1640822400000|2021-12-30 00:00:00|4789.24|4788.64|4788.74|4788.14|4789.24|4788.64|4788.37|4787.77|113
1640822410000|2021-12-30 00:00:10|4788.62|4788.02|4788.37|4787.77|4788.62|4788.02|4788.12|4787.52|71
1640822420000|2021-12-30 00:00:20|4788.49|4787.89|4788.37|4787.77|4788.62|4788.02|4788.37|4787.77|45
1640822430000|2021-12-30 00:00:30|4788.62|4788.02|4788.37|4787.77|4788.62|4788.02|4788.37|4787.77|27
1640822440000|2021-12-30 00:00:40|4788.62|4788.02|4788.87|4788.27|4788.87|4788.27|4788.62|4788.02|23
1640822450000|2021-12-30 00:00:50|4789.12|4788.52|4788.87|4788.27|4789.12|4788.52|4788.87|4788.27|19
1640822460000|2021-12-30 00:01:00|4788.37|4787.77|4788.12|4787.52|4788.37|4787.77|4788.12|4787.52|49
1640822470000|2021-12-30 00:01:10|4787.87|4787.27|4787.87|4787.27|4787.87|4787.27|4787.62|4787.02|82
1640822480000|2021-12-30 00:01:20|4788.12|4787.52|4788.37|4787.77|4788.37|4787.77|4788.12|4787.52|27
1640822490000|2021-12-30 00:01:30|4788.49|4787.89|4788.62|4788.02|4788.62|4788.02|4788.37|4787.77|6
1640822500000|2021-12-30 00:01:40|4788.49|4787.89|4787.87|4787.27|4788.49|4787.89|4787.87|4787.27|16
1640822510000|2021-12-30 00:01:50|4787.99|4787.39|4788.12|4787.52|4788.12|4787.52|4787.99|4787.39|6
1640822520000|2021-12-30 00:02:00|4788.37|4787.77|4788.37|4787.77|4788.37|4787.77|4787.99|4787.39|22
1640822530000|2021-12-30 00:02:10|4788.12|4787.52|4788.37|4787.77|4788.37|4787.77|4788.12|4787.52|11
1640822540000|2021-12-30 00:02:20|4788.62|4788.02|4788.62|4788.02|4788.87|4788.27|4788.62|4788.02|34
1640822550000|2021-12-30 00:02:30|4788.87|4788.27|4789.12|4788.52|4789.12|4788.52|4788.87|4788.27|13
1640822560000|2021-12-30 00:02:40|4788.87|4788.27|4788.99|4788.39|4788.99|4788.39|4788.62|4788.02|15
1640822570000|2021-12-30 00:02:50|4789.12|4788.52|4788.87|4788.27|4789.12|4788.52|4788.87|4788.27|2
1640822580000|2021-12-30 00:03:00|4789.12|4788.52|4789.12|4788.52|4789.37|4788.77|4788.99|4788.39|43
1640822590000|2021-12-30 00:03:10|4788.87|4788.27|4788.62|4788.02|4788.87|4788.27|4788.62|4788.02|10
1640822600000|2021-12-30 00:03:20|4788.87|4788.27|4788.49|4787.89|4788.87|4788.27|4788.49|4787.89|4
1640822610000|2021-12-30 00:03:30|4788.37|4787.77|4788.62|4788.02|4788.62|4788.02|4788.37|4787.77|12
1640822620000|2021-12-30 00:03:40|4788.37|4787.77|4788.37|4787.77|4788.37|4787.77|4788.37|4787.77|5
1640822630000|2021-12-30 00:03:50|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|39
1640822640000|2021-12-30 00:04:00|4788.24|4787.64|4788.12|4787.52|4788.37|4787.77|4787.87|4787.27|27
1640822650000|2021-12-30 00:04:10|4787.87|4787.27|4788.12|4787.52|4788.12|4787.52|4787.87|4787.27|16
1640822660000|2021-12-30 00:04:20|4788.37|4787.77|4788.12|4787.52|4788.37|4787.77|4788.12|4787.52|14
1640822680000|2021-12-30 00:04:40|4788.24|4787.64|4788.37|4787.77|4788.37|4787.77|4788.24|4787.64|3
1640822690000|2021-12-30 00:04:50|4788.24|4787.64|4788.12|4787.52|4788.37|4787.77|4788.12|4787.52|11
1640822700000|2021-12-30 00:05:00|4787.87|4787.27|4787.74|4787.14|4787.87|4787.27|4787.74|4787.14|47
1640822710000|2021-12-30 00:05:10|4787.87|4787.27|4787.62|4787.02|4787.87|4787.27|4787.62|4787.02|4
1640822720000|2021-12-30 00:05:20|4787.74|4787.14|4787.87|4787.27|4787.87|4787.27|4787.62|4787.02|66
1640822730000|2021-12-30 00:05:30|4787.74|4787.14|4787.74|4787.14|4787.87|4787.27|4787.74|4787.14|2
1640822740000|2021-12-30 00:05:40|4787.62|4787.02|4787.62|4787.02|4787.74|4787.14|4787.62|4787.02|1
1640822750000|2021-12-30 00:05:50|||||||||1
1640822760000|2021-12-30 00:06:00|4787.49|4786.89|4787.87|4787.27|4787.87|4787.27|4787.49|4786.89|29
1640822770000|2021-12-30 00:06:10|4787.99|4787.39|4788.12|4787.52|4788.12|4787.52|4787.99|4787.39|19
1640822780000|2021-12-30 00:06:20|4788.37|4787.77|4788.24|4787.64|4788.37|4787.77|4788.24|4787.64|9
1640822790000|2021-12-30 00:06:30|4788.12|4787.52|4788.37|4787.77|4788.37|4787.77|4788.12|4787.52|2
1640822800000|2021-12-30 00:06:40|||||||||6
1640822810000|2021-12-30 00:06:50|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|11
1640822820000|2021-12-30 00:07:00|4787.87|4787.27|4788.12|4787.52|4788.12|4787.52|4787.87|4787.27|7
1640822830000|2021-12-30 00:07:10|4787.99|4787.39|4787.99|4787.39|4787.99|4787.39|4787.87|4787.27|6
1640822840000|2021-12-30 00:07:20|4788.12|4787.52|4787.99|4787.39|4788.12|4787.52|4787.87|4787.27|1
1640822850000|2021-12-30 00:07:30|4787.87|4787.27|4788.12|4787.52|4788.12|4787.52|4787.87|4787.27|0
1640822860000|2021-12-30 00:07:40|4787.99|4787.39|4787.87|4787.27|4788.12|4787.52|4787.87|4787.27|11
1640822880000|2021-12-30 00:08:00|4787.74|4787.14|4788.37|4787.77|4788.49|4787.89|4787.62|4787.02|42
1640822900000|2021-12-30 00:08:20|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|15
1640822910000|2021-12-30 00:08:30|4788.24|4787.64|4788.12|4787.52|4788.37|4787.77|4787.99|4787.39|24
1640822920000|2021-12-30 00:08:40|||||||||24
1640822930000|2021-12-30 00:08:50|4788.24|4787.64|4788.12|4787.52|4788.37|4787.77|4788.12|4787.52|7
1640822940000|2021-12-30 00:09:00|4788.24|4787.64|4788.37|4787.77|4788.37|4787.77|4787.99|4787.39|24
1640822950000|2021-12-30 00:09:10|4788.12|4787.52|4788.24|4787.64|4788.24|4787.64|4788.12|4787.52|18
1640822960000|2021-12-30 00:09:20|4788.12|4787.52|4788.12|4787.52|4788.37|4787.77|4788.12|4787.52|11
1640822970000|2021-12-30 00:09:30|4788.24|4787.64|4788.24|4787.64|4788.24|4787.64|4788.12|4787.52|0
1640822980000|2021-12-30 00:09:40|4788.37|4787.77|4788.37|4787.77|4788.37|4787.77|4788.37|4787.77|1
1640822990000|2021-12-30 00:09:50|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|8
1640823000000|2021-12-30 00:10:00|4788.37|4787.77|4788.12|4787.52|4788.37|4787.77|4788.12|4787.52|23
1640823010000|2021-12-30 00:10:10|4788.24|4787.64|4788.12|4787.52|4788.24|4787.64|4788.12|4787.52|2
1640823020000|2021-12-30 00:10:20|4787.87|4787.27|4787.87|4787.27|4787.87|4787.27|4787.87|4787.27|27
1640823050000|2021-12-30 00:10:50|4787.62|4787.02|4787.62|4787.02|4787.62|4787.02|4787.62|4787.02|17
1640823060000|2021-12-30 00:11:00|4787.87|4787.27|4787.62|4787.02|4787.87|4787.27|4787.62|4787.02|12
1640823070000|2021-12-30 00:11:10|4787.74|4787.14|4787.62|4787.02|4787.87|4787.27|4787.62|4787.02|9
1640823080000|2021-12-30 00:11:20|4787.37|4786.77|4787.37|4786.77|4787.37|4786.77|4787.37|4786.77|16
1640823090000|2021-12-30 00:11:30|4787.12|4786.52|4787.12|4786.52|4787.37|4786.77|4787.12|4786.52|46
1640823100000|2021-12-30 00:11:40|4787.24|4786.64|4787.24|4786.64|4787.37|4786.77|4787.24|4786.64|20
1640823110000|2021-12-30 00:11:50|4787.12|4786.52|4787.24|4786.64|4787.37|4786.77|4787.12|4786.52|13
1640823120000|2021-12-30 00:12:00|4787.37|4786.77|4787.37|4786.77|4787.37|4786.77|4787.37|4786.77|0
1640823130000|2021-12-30 00:12:10|4787.62|4787.02|4787.62|4787.02|4787.62|4787.02|4787.37|4786.77|32
1640823150000|2021-12-30 00:12:30|4787.37|4786.77|4787.37|4786.77|4787.62|4787.02|4787.37|4786.77|23
1640823160000|2021-12-30 00:12:40|4787.12|4786.52|4787.12|4786.52|4787.12|4786.52|4786.87|4786.27|69
1640823170000|2021-12-30 00:12:50|4787.24|4786.64|4787.12|4786.52|4787.24|4786.64|4787.12|4786.52|11
1640823180000|2021-12-30 00:13:00|4786.87|4786.27|4787.12|4786.52|4787.12|4786.52|4786.87|4786.27|15
1640823190000|2021-12-30 00:13:10|4786.99|4786.39|4786.87|4786.27|4787.12|4786.52|4786.87|4786.27|29
1640823200000|2021-12-30 00:13:20|||||||||8
1640823210000|2021-12-30 00:13:30|4786.37|4785.77|4786.37|4785.77|4786.37|4785.77|4786.12|4785.52|70
1640823220000|2021-12-30 00:13:40|4786.24|4785.64|4786.12|4785.52|4786.37|4785.77|4786.12|4785.52|38
1640823230000|2021-12-30 00:13:50|||||||||11
1640823240000|2021-12-30 00:14:00|4785.87|4785.27|4785.62|4785.02|4785.87|4785.27|4785.62|4785.02|160
1640823250000|2021-12-30 00:14:10|4785.87|4785.27|4785.87|4785.27|4785.87|4785.27|4785.87|4785.27|25
1640823260000|2021-12-30 00:14:20|4785.62|4785.02|4786.12|4785.52|4786.12|4785.52|4785.62|4785.02|27
1640823270000|2021-12-30 00:14:30|4785.99|4785.39|4785.99|4785.39|4786.12|4785.52|4785.87|4785.27|16
1640823280000|2021-12-30 00:14:40|4785.87|4785.27|4786.12|4785.52|4786.12|4785.52|4785.87|4785.27|13
1640823290000|2021-12-30 00:14:50|4786.37|4785.77|4786.37|4785.77|4786.37|4785.77|4786.37|4785.77|42
1640823300000|2021-12-30 00:15:00|4786.12|4785.52|4785.74|4785.14|4786.12|4785.52|4785.37|4784.77|103
1640823310000|2021-12-30 00:15:10|4785.87|4785.27|4786.12|4785.52|4786.37|4785.77|4785.62|4785.02|20
1640823320000|2021-12-30 00:15:20|4786.24|4785.64|4785.87|4785.27|4786.24|4785.64|4785.87|4785.27|23
1640823330000|2021-12-30 00:15:30|4785.74|4785.14|4785.87|4785.27|4786.12|4785.52|4785.74|4785.14|35
1640823340000|2021-12-30 00:15:40|4785.62|4785.02|4785.37|4784.77|4785.62|4785.02|4785.37|4784.77|30
1640823350000|2021-12-30 00:15:50|4785.12|4784.52|4784.87|4784.27|4785.12|4784.52|4784.87|4784.27|78
1640823360000|2021-12-30 00:16:00|4784.62|4784.02|4784.62|4784.02|4784.87|4784.27|4784.62|4784.02|61
1640823370000|2021-12-30 00:16:10|4784.37|4783.77|4784.87|4784.27|4785.12|4784.52|4784.37|4783.77|119
1640823380000|2021-12-30 00:16:20|4784.99|4784.39|4785.12|4784.52|4785.12|4784.52|4784.87|4784.27|28
1640823390000|2021-12-30 00:16:30|4785.37|4784.77|4785.12|4784.52|4785.37|4784.77|4785.12|4784.52|85
1640823400000|2021-12-30 00:16:40|4785.37|4784.77|4785.37|4784.77|4785.37|4784.77|4785.12|4784.52|47
1640823410000|2021-12-30 00:16:50|4785.24|4784.64|4785.12|4784.52|4785.24|4784.64|4785.12|4784.52|4
1640823420000|2021-12-30 00:17:00|4784.99|4784.39|4784.87|4784.27|4784.99|4784.39|4784.62|4784.02|111
1640823430000|2021-12-30 00:17:10|4785.12|4784.52|4784.87|4784.27|4785.12|4784.52|4784.62|4784.02|23
1640823440000|2021-12-30 00:17:20|4785.12|4784.52|4785.12|4784.52|4785.12|4784.52|4785.12|4784.52|13
1640823450000|2021-12-30 00:17:30|4785.24|4784.64|4785.37|4784.77|4785.37|4784.77|4785.12|4784.52|44
1640823460000|2021-12-30 00:17:40|4785.24|4784.64|4785.12|4784.52|4785.37|4784.77|4785.12|4784.52|17
1640823470000|2021-12-30 00:17:50|4784.87|4784.27|4784.87|4784.27|4785.12|4784.52|4784.87|4784.27|19
1640823480000|2021-12-30 00:18:00|4785.12|4784.52|4785.24|4784.64|4785.24|4784.64|4784.62|4784.02|53
1640823490000|2021-12-30 00:18:10|4785.12|4784.52|4784.87|4784.27|4785.12|4784.52|4784.87|4784.27|3
1640823500000|2021-12-30 00:18:20|4784.74|4784.14|4784.87|4784.27|4784.87|4784.27|4784.74|4784.14|9
1640823510000|2021-12-30 00:18:30|4785.12|4784.52|4784.99|4784.39|4785.12|4784.52|4784.99|4784.39|8
1640823520000|2021-12-30 00:18:40|4785.12|4784.52|4785.24|4784.64|4785.24|4784.64|4785.12|4784.52|16
1640823530000|2021-12-30 00:18:50|4785.12|4784.52|4785.12|4784.52|4785.12|4784.52|4784.87|4784.27|14
1640823540000|2021-12-30 00:19:00|||||||||6
1640823550000|2021-12-30 00:19:10|4785.24|4784.64|4785.12|4784.52|4785.24|4784.64|4785.12|4784.52|33
1640823560000|2021-12-30 00:19:20|4785.24|4784.64|4785.62|4785.02|4785.62|4785.02|4785.24|4784.64|36
1640823570000|2021-12-30 00:19:30|4785.87|4785.27|4785.87|4785.27|4785.87|4785.27|4785.87|4785.27|34
1640823580000|2021-12-30 00:19:40|4786.12|4785.52|4785.87|4785.27|4786.12|4785.52|4785.87|4785.27|36
1640823590000|2021-12-30 00:19:50|4786.12|4785.52|4786.12|4785.52|4786.12|4785.52|4785.87|4785.27|24
1640823600000|2021-12-30 00:20:00|4786.37|4785.77|4786.12|4785.52|4786.37|4785.77|4786.12|4785.52|14
1640823610000|2021-12-30 00:20:10|4785.87|4785.27|4785.87|4785.27|4786.12|4785.52|4785.87|4785.27|21
1640823620000|2021-12-30 00:20:20|4786.12|4785.52|4786.12|4785.52|4786.12|4785.52|4785.99|4785.39|16
1640823630000|2021-12-30 00:20:30|||||||||6
1640823640000|2021-12-30 00:20:40|4786.37|4785.77|4786.37|4785.77|4786.37|4785.77|4786.12|4785.52|6
1640823650000|2021-12-30 00:20:50|||||||||8
1640823660000|2021-12-30 00:21:00|4786.24|4785.64|4786.37|4785.77|4786.37|4785.77|4786.12|4785.52|19
1640823670000|2021-12-30 00:21:10|||||||||14
1640823680000|2021-12-30 00:21:20|4786.62|4786.02|4786.62|4786.02|4786.62|4786.02|4786.62|4786.02|44
1640823690000|2021-12-30 00:21:30|4786.37|4785.77|4786.37|4785.77|4786.37|4785.77|4786.37|4785.77|18
1640823700000|2021-12-30 00:21:40|4786.49|4785.89|4786.62|4786.02|4786.62|4786.02|4786.49|4785.89|30
1640823710000|2021-12-30 00:21:50|4786.37|4785.77|4786.87|4786.27|4786.87|4786.27|4786.37|4785.77|47
1640823720000|2021-12-30 00:22:00|4786.62|4786.02|4786.62|4786.02|4786.87|4786.27|4786.62|4786.02|42
1640823730000|2021-12-30 00:22:10|4786.37|4785.77|4786.37|4785.77|4786.37|4785.77|4786.37|4785.77|15
1640823740000|2021-12-30 00:22:20|4786.24|4785.64|4786.37|4785.77|4786.37|4785.77|4786.24|4785.64|12
1640823750000|2021-12-30 00:22:30|4786.62|4786.02|4786.62|4786.02|4786.74|4786.14|4786.62|4786.02|43
1640823760000|2021-12-30 00:22:40|4786.49|4785.89|4786.62|4786.02|4786.62|4786.02|4786.37|4785.77|12
1640823770000|2021-12-30 00:22:50|4786.49|4785.89|4786.49|4785.89|4786.62|4786.02|4786.37|4785.77|6
1640823780000|2021-12-30 00:23:00|4786.62|4786.02|4786.37|4785.77|4786.62|4786.02|4786.37|4785.77|8
1640823790000|2021-12-30 00:23:10|4786.62|4786.02|4786.74|4786.14|4786.74|4786.14|4786.62|4786.02|6
1640823800000|2021-12-30 00:23:20|4786.62|4786.02|4786.74|4786.14|4786.87|4786.27|4786.62|4786.02|21
1640823810000|2021-12-30 00:23:30|4786.87|4786.27|4786.87|4786.27|4786.87|4786.27|4786.62|4786.02|12
1640823820000|2021-12-30 00:23:40|4786.62|4786.02|4786.62|4786.02|4786.62|4786.02|4786.62|4786.02|1
1640823830000|2021-12-30 00:23:50|4786.37|4785.77|4786.62|4786.02|4786.62|4786.02|4786.37|4785.77|11
1640823840000|2021-12-30 00:24:00|4786.87|4786.27|4786.87|4786.27|4786.87|4786.27|4786.62|4786.02|10
1640823850000|2021-12-30 00:24:10|4787.12|4786.52|4787.12|4786.52|4787.12|4786.52|4787.12|4786.52|30
1640823860000|2021-12-30 00:24:20|||||||||5
1640823870000|2021-12-30 00:24:30|||||||||3
1640823880000|2021-12-30 00:24:40|4787.37|4786.77|4787.12|4786.52|4787.37|4786.77|4787.12|4786.52|33
1640823890000|2021-12-30 00:24:50|4786.87|4786.27|4786.99|4786.39|4787.12|4786.52|4786.87|4786.27|18
1640823900000|2021-12-30 00:25:00|4787.12|4786.52|4787.12|4786.52|4787.12|4786.52|4786.99|4786.39|8
1640823930000|2021-12-30 00:25:30|4786.87|4786.27|4786.62|4786.02|4786.87|4786.27|4786.37|4785.77|46
1640823940000|2021-12-30 00:25:40|4786.49|4785.89|4786.37|4785.77|4786.62|4786.02|4786.37|4785.77|5
1640823950000|2021-12-30 00:25:50|4786.49|4785.89|4786.62|4786.02|4786.62|4786.02|4786.49|4785.89|2
1640823970000|2021-12-30 00:26:10|4786.37|4785.77|4786.49|4785.89|4786.62|4786.02|4786.37|4785.77|16
1640823980000|2021-12-30 00:26:20|4786.37|4785.77|4786.62|4786.02|4786.62|4786.02|4786.37|4785.77|2
1640823990000|2021-12-30 00:26:30|||||||||1
1640824000000|2021-12-30 00:26:40|4786.74|4786.14|4786.74|4786.14|4786.74|4786.14|4786.74|4786.14|13
1640824010000|2021-12-30 00:26:50|4786.87|4786.27|4786.87|4786.27|4786.87|4786.27|4786.87|4786.27|1
1640824020000|2021-12-30 00:27:00|4786.62|4786.02|4786.87|4786.27|4786.87|4786.27|4786.62|4786.02|50
1640824030000|2021-12-30 00:27:10|4786.99|4786.39|4786.74|4786.14|4787.12|4786.52|4786.74|4786.14|19
1640824040000|2021-12-30 00:27:20|4786.87|4786.27|4786.87|4786.27|4786.87|4786.27|4786.87|4786.27|0
1640824050000|2021-12-30 00:27:30|4786.99|4786.39|4786.87|4786.27|4787.12|4786.52|4786.87|4786.27|8
1640824060000|2021-12-30 00:27:40|4786.99|4786.39|4786.87|4786.27|4787.12|4786.52|4786.87|4786.27|38
1640824070000|2021-12-30 00:27:50|4786.62|4786.02|4786.62|4786.02|4786.62|4786.02|4786.62|4786.02|13
1640824080000|2021-12-30 00:28:00|4786.74|4786.14|4787.12|4786.52|4787.12|4786.52|4786.74|4786.14|25
1640824090000|2021-12-30 00:28:10|||||||||50
1640824100000|2021-12-30 00:28:20|4787.37|4786.77|4787.62|4787.02|4787.62|4787.02|4787.37|4786.77|57
1640824110000|2021-12-30 00:28:30|4787.49|4786.89|4787.49|4786.89|4787.62|4787.02|4787.37|4786.77|14
1640824120000|2021-12-30 00:28:40|4787.37|4786.77|4787.37|4786.77|4787.49|4786.89|4787.37|4786.77|14
1640824130000|2021-12-30 00:28:50|4787.49|4786.89|4787.37|4786.77|4787.49|4786.89|4787.37|4786.77|7
1640824140000|2021-12-30 00:29:00|4787.24|4786.64|4787.12|4786.52|4787.24|4786.64|4787.12|4786.52|50
1640824150000|2021-12-30 00:29:10|4786.99|4786.39|4786.99|4786.39|4787.12|4786.52|4786.87|4786.27|5
1640824160000|2021-12-30 00:29:20|4786.87|4786.27|4786.99|4786.39|4786.99|4786.39|4786.87|4786.27|0
1640824170000|2021-12-30 00:29:30|4786.87|4786.27|4787.12|4786.52|4787.12|4786.52|4786.87|4786.27|7
1640824180000|2021-12-30 00:29:40|4786.99|4786.39|4786.87|4786.27|4787.12|4786.52|4786.87|4786.27|54
1640824190000|2021-12-30 00:29:50|4786.74|4786.14|4786.74|4786.14|4786.87|4786.27|4786.74|4786.14|19
1640824200000|2021-12-30 00:30:00|4786.62|4786.02|4786.37|4785.77|4786.62|4786.02|4786.37|4785.77|43
1640824210000|2021-12-30 00:30:10|||||||||3
1640824220000|2021-12-30 00:30:20|4786.62|4786.02|4786.62|4786.02|4786.62|4786.02|4786.49|4785.89|25
1640824230000|2021-12-30 00:30:30|4786.49|4785.89|4786.37|4785.77|4786.49|4785.89|4786.37|4785.77|10
1640824240000|2021-12-30 00:30:40|4786.49|4785.89|4786.49|4785.89|4786.62|4786.02|4786.37|4785.77|12
1640824250000|2021-12-30 00:30:50|4786.37|4785.77|4786.62|4786.02|4786.62|4786.02|4786.37|4785.77|18
1640824260000|2021-12-30 00:31:00|4786.37|4785.77|4786.62|4786.02|4786.62|4786.02|4786.37|4785.77|19
1640824280000|2021-12-30 00:31:20|4786.87|4786.27|4787.37|4786.77|4787.37|4786.77|4786.87|4786.27|50
1640824290000|2021-12-30 00:31:30|4787.49|4786.89|4787.62|4787.02|4787.62|4787.02|4787.37|4786.77|34
1640824300000|2021-12-30 00:31:40|4787.49|4786.89|4787.62|4787.02|4787.62|4787.02|4787.49|4786.89|9
1640824310000|2021-12-30 00:31:50|||||||||9
1640824320000|2021-12-30 00:32:00|4787.49|4786.89|4787.37|4786.77|4787.49|4786.89|4787.37|4786.77|14
1640824330000|2021-12-30 00:32:10|4787.49|4786.89|4787.49|4786.89|4787.62|4787.02|4787.37|4786.77|8
1640824340000|2021-12-30 00:32:20|4787.37|4786.77|4787.62|4787.02|4787.62|4787.02|4787.37|4786.77|3
1640824350000|2021-12-30 00:32:30|4787.74|4787.14|4787.87|4787.27|4787.87|4787.27|4787.74|4787.14|21
1640824360000|2021-12-30 00:32:40|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|36
1640824370000|2021-12-30 00:32:50|4788.37|4787.77|4788.24|4787.64|4788.37|4787.77|4788.12|4787.52|40
1640824380000|2021-12-30 00:33:00|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|5
1640824390000|2021-12-30 00:33:10|4787.99|4787.39|4788.12|4787.52|4788.12|4787.52|4787.87|4787.27|5
1640824400000|2021-12-30 00:33:20|4787.99|4787.39|4787.87|4787.27|4788.12|4787.52|4787.87|4787.27|3
1640824410000|2021-12-30 00:33:30|4787.99|4787.39|4787.87|4787.27|4788.12|4787.52|4787.87|4787.27|9
1640824420000|2021-12-30 00:33:40|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|2
1640824430000|2021-12-30 00:33:50|4787.99|4787.39|4787.99|4787.39|4787.99|4787.39|4787.87|4787.27|18
1640824440000|2021-12-30 00:34:00|4788.12|4787.52|4787.87|4787.27|4788.12|4787.52|4787.62|4787.02|4
1640824450000|2021-12-30 00:34:10|4787.74|4787.14|4787.62|4787.02|4787.87|4787.27|4787.62|4787.02|6
1640824460000|2021-12-30 00:34:20|4787.74|4787.14|4787.87|4787.27|4787.87|4787.27|4787.62|4787.02|2
1640824470000|2021-12-30 00:34:30|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|4787.99|4787.39|3
1640824480000|2021-12-30 00:34:40|4787.99|4787.39|4787.87|4787.27|4787.99|4787.39|4787.87|4787.27|5
1640824490000|2021-12-30 00:34:50|4787.99|4787.39|4787.99|4787.39|4787.99|4787.39|4787.99|4787.39|3
1640824500000|2021-12-30 00:35:00|4788.12|4787.52|4787.87|4787.27|4788.12|4787.52|4787.74|4787.14|14
1640824510000|2021-12-30 00:35:10|||||||||2
1640824520000|2021-12-30 00:35:20|4788.12|4787.52|4787.87|4787.27|4788.12|4787.52|4787.87|4787.27|3
1640824530000|2021-12-30 00:35:30|||||||||26
1640824540000|2021-12-30 00:35:40|4787.74|4787.14|4787.74|4787.14|4787.74|4787.14|4787.74|4787.14|3
1640824550000|2021-12-30 00:35:50|4787.87|4787.27|4788.12|4787.52|4788.12|4787.52|4787.87|4787.27|5
1640824560000|2021-12-30 00:36:00|4787.99|4787.39|4788.12|4787.52|4788.12|4787.52|4787.99|4787.39|35
1640824570000|2021-12-30 00:36:10|4787.87|4787.27|4787.87|4787.27|4787.87|4787.27|4787.87|4787.27|2
1640824580000|2021-12-30 00:36:20|4787.99|4787.39|4787.99|4787.39|4787.99|4787.39|4787.99|4787.39|2
1640824590000|2021-12-30 00:36:30|4788.12|4787.52|4787.87|4787.27|4788.12|4787.52|4787.87|4787.27|9
1640824600000|2021-12-30 00:36:40|4788.12|4787.52|4787.99|4787.39|4788.12|4787.52|4787.87|4787.27|7
1640824610000|2021-12-30 00:36:50|4788.12|4787.52|4787.87|4787.27|4788.12|4787.52|4787.74|4787.14|12
1640824620000|2021-12-30 00:37:00|4787.74|4787.14|4787.99|4787.39|4787.99|4787.39|4787.74|4787.14|4
1640824630000|2021-12-30 00:37:10|4787.87|4787.27|4788.12|4787.52|4788.12|4787.52|4787.87|4787.27|0
1640824640000|2021-12-30 00:37:20|||||||||1
1640824650000|2021-12-30 00:37:30|4787.87|4787.27|4787.87|4787.27|4787.87|4787.27|4787.87|4787.27|1
1640824670000|2021-12-30 00:37:50|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|10
1640824680000|2021-12-30 00:38:00|4788.37|4787.77|4788.37|4787.77|4788.37|4787.77|4788.37|4787.77|13
1640824720000|2021-12-30 00:38:40|4788.24|4787.64|4788.37|4787.77|4788.37|4787.77|4788.24|4787.64|7
1640824730000|2021-12-30 00:38:50|4788.62|4788.02|4788.62|4788.02|4788.62|4788.02|4788.62|4788.02|20
1640824740000|2021-12-30 00:39:00|4788.49|4787.89|4788.62|4788.02|4788.62|4788.02|4788.49|4787.89|4
1640824750000|2021-12-30 00:39:10|4788.87|4788.27|4788.87|4788.27|4788.87|4788.27|4788.62|4788.02|65
1640824760000|2021-12-30 00:39:20|||||||||8
1640824780000|2021-12-30 00:39:40|||||||||51
1640824790000|2021-12-30 00:39:50|||||||||3
1640824800000|2021-12-30 00:40:00|4788.74|4788.14|4788.62|4788.02|4788.87|4788.27|4788.62|4788.02|34
1640824810000|2021-12-30 00:40:10|4788.74|4788.14|4788.74|4788.14|4788.87|4788.27|4788.62|4788.02|19
1640824820000|2021-12-30 00:40:20|4788.87|4788.27|4788.87|4788.27|4788.87|4788.27|4788.87|4788.27|5
1640824830000|2021-12-30 00:40:30|||||||||4
1640824840000|2021-12-30 00:40:40|4788.62|4788.02|4788.62|4788.02|4788.62|4788.02|4788.62|4788.02|6
1640824850000|2021-12-30 00:40:50|4788.74|4788.14|4788.62|4788.02|4788.87|4788.27|4788.62|4788.02|5
1640824860000|2021-12-30 00:41:00|||||||||4
1640824870000|2021-12-30 00:41:10|4788.87|4788.27|4788.74|4788.14|4788.87|4788.27|4788.62|4788.02|17
1640824880000|2021-12-30 00:41:20|4788.87|4788.27|4788.62|4788.02|4788.87|4788.27|4788.62|4788.02|4
1640824890000|2021-12-30 00:41:30|4788.37|4787.77|4788.37|4787.77|4788.62|4788.02|4788.37|4787.77|31
1640824910000|2021-12-30 00:41:50|4788.62|4788.02|4788.37|4787.77|4788.62|4788.02|4788.37|4787.77|11
1640824920000|2021-12-30 00:42:00|4788.49|4787.89|4788.49|4787.89|4788.49|4787.89|4788.49|4787.89|6
1640824930000|2021-12-30 00:42:10|4788.37|4787.77|4788.62|4788.02|4788.62|4788.02|4788.37|4787.77|0
1640824940000|2021-12-30 00:42:20|||||||||15
1640824950000|2021-12-30 00:42:30|4788.37|4787.77|4788.37|4787.77|4788.49|4787.89|4788.37|4787.77|16
1640824960000|2021-12-30 00:42:40|4788.49|4787.89|4788.62|4788.02|4788.62|4788.02|4788.37|4787.77|1
1640824970000|2021-12-30 00:42:50|4788.49|4787.89|4788.37|4787.77|4788.49|4787.89|4788.37|4787.77|3
1640824980000|2021-12-30 00:43:00|4788.62|4788.02|4788.37|4787.77|4788.62|4788.02|4788.37|4787.77|2
1640824990000|2021-12-30 00:43:10|||||||||3
1640825000000|2021-12-30 00:43:20|||||||||1
1640825010000|2021-12-30 00:43:30|||||||||1
1640825020000|2021-12-30 00:43:40|4788.12|4787.52|4788.37|4787.77|4788.37|4787.77|4788.12|4787.52|25
1640825040000|2021-12-30 00:44:00|4788.24|4787.64|4788.37|4787.77|4788.37|4787.77|4788.12|4787.52|13
1640825050000|2021-12-30 00:44:10|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|8
1640825060000|2021-12-30 00:44:20|||||||||5
1640825070000|2021-12-30 00:44:30|4788.37|4787.77|4788.24|4787.64|4788.37|4787.77|4788.24|4787.64|6
1640825080000|2021-12-30 00:44:40|4788.37|4787.77|4788.37|4787.77|4788.37|4787.77|4788.37|4787.77|0
1640825090000|2021-12-30 00:44:50|4788.24|4787.64|4788.37|4787.77|4788.37|4787.77|4788.24|4787.64|3
1640825100000|2021-12-30 00:45:00|4788.24|4787.64|4788.12|4787.52|4788.24|4787.64|4788.12|4787.52|22
1640825110000|2021-12-30 00:45:10|4787.87|4787.27|4787.87|4787.27|4788.12|4787.52|4787.87|4787.27|18
1640825120000|2021-12-30 00:45:20|4787.62|4787.02|4788.12|4787.52|4788.12|4787.52|4787.62|4787.02|89
1640825130000|2021-12-30 00:45:30|4787.87|4787.27|4787.87|4787.27|4788.24|4787.64|4787.87|4787.27|33
1640825150000|2021-12-30 00:45:50|4787.99|4787.39|4788.37|4787.77|4788.37|4787.77|4787.99|4787.39|14
1640825160000|2021-12-30 00:46:00|4788.24|4787.64|4788.62|4788.02|4788.62|4788.02|4788.24|4787.64|11
1640825170000|2021-12-30 00:46:10|4788.74|4788.14|4788.87|4788.27|4788.87|4788.27|4788.74|4788.14|17
1640825180000|2021-12-30 00:46:20|4788.74|4788.14|4788.62|4788.02|4788.74|4788.14|4788.62|4788.02|11
1640825200000|2021-12-30 00:46:40|4788.74|4788.14|4788.87|4788.27|4788.87|4788.27|4788.62|4788.02|22
1640825210000|2021-12-30 00:46:50|||||||||33
1640825220000|2021-12-30 00:47:00|4788.62|4788.02|4788.62|4788.02|4788.74|4788.14|4788.62|4788.02|11
1640825230000|2021-12-30 00:47:10|4788.74|4788.14|4788.87|4788.27|4788.87|4788.27|4788.62|4788.02|5
1640825240000|2021-12-30 00:47:20|4788.74|4788.14|4788.62|4788.02|4788.74|4788.14|4788.62|4788.02|51
1640825260000|2021-12-30 00:47:40|4788.37|4787.77|4788.37|4787.77|4788.37|4787.77|4788.37|4787.77|11
1640825270000|2021-12-30 00:47:50|4788.49|4787.89|4788.62|4788.02|4788.62|4788.02|4788.37|4787.77|7
1640825280000|2021-12-30 00:48:00|||||||||3
1640825290000|2021-12-30 00:48:10|4788.87|4788.27|4788.87|4788.27|4788.87|4788.27|4788.74|4788.14|12
1640825300000|2021-12-30 00:48:20|||||||||6
1640825320000|2021-12-30 00:48:40|4788.62|4788.02|4788.62|4788.02|4788.62|4788.02|4788.62|4788.02|1
1640825330000|2021-12-30 00:48:50|4788.74|4788.14|4788.87|4788.27|4788.87|4788.27|4788.62|4788.02|7
1640825340000|2021-12-30 00:49:00|4788.74|4788.14|4788.87|4788.27|4788.87|4788.27|4788.74|4788.14|20
1640825350000|2021-12-30 00:49:10|||||||||55
1640825360000|2021-12-30 00:49:20|4788.74|4788.14|4788.62|4788.02|4788.87|4788.27|4788.62|4788.02|25
1640825370000|2021-12-30 00:49:30|4788.87|4788.27|4788.87|4788.27|4788.87|4788.27|4788.87|4788.27|4
1640825380000|2021-12-30 00:49:40|||||||||22
1640825390000|2021-12-30 00:49:50|||||||||5
1640825400000|2021-12-30 00:50:00|4788.74|4788.14|4788.87|4788.27|4788.87|4788.27|4788.62|4788.02|22
1640825410000|2021-12-30 00:50:10|4788.74|4788.14|4788.74|4788.14|4788.74|4788.14|4788.62|4788.02|7
1640825420000|2021-12-30 00:50:20|4788.87|4788.27|4788.62|4788.02|4788.87|4788.27|4788.62|4788.02|8
1640825440000|2021-12-30 00:50:40|4788.49|4787.89|4788.49|4787.89|4788.49|4787.89|4788.49|4787.89|8
1640825450000|2021-12-30 00:50:50|4788.37|4787.77|4788.37|4787.77|4788.37|4787.77|4788.37|4787.77|26
1640825460000|2021-12-30 00:51:00|||||||||3
1640825470000|2021-12-30 00:51:10|4788.24|4787.64|4788.24|4787.64|4788.24|4787.64|4788.24|4787.64|11
1640825480000|2021-12-30 00:51:20|4788.12|4787.52|4788.37|4787.77|4788.37|4787.77|4788.12|4787.52|1
1640825490000|2021-12-30 00:51:30|4788.49|4787.89|4788.37|4787.77|4788.49|4787.89|4788.37|4787.77|10
1640825500000|2021-12-30 00:51:40|4788.49|4787.89|4788.37|4787.77|4788.49|4787.89|4788.37|4787.77|6
1640825510000|2021-12-30 00:51:50|4788.49|4787.89|4788.49|4787.89|4788.62|4788.02|4788.49|4787.89|1
1640825520000|2021-12-30 00:52:00|4788.62|4788.02|4788.62|4788.02|4788.62|4788.02|4788.62|4788.02|0
1640825530000|2021-12-30 00:52:10|4788.87|4788.27|4788.87|4788.27|4788.87|4788.27|4788.87|4788.27|9
1640825550000|2021-12-30 00:52:30|4788.62|4788.02|4788.62|4788.02|4788.62|4788.02|4788.62|4788.02|25
1640825580000|2021-12-30 00:53:00|4788.74|4788.14|4788.87|4788.27|4788.87|4788.27|4788.62|4788.02|43
1640825590000|2021-12-30 00:53:10|4788.62|4788.02|4788.87|4788.27|4788.87|4788.27|4788.62|4788.02|24
1640825600000|2021-12-30 00:53:20|4788.62|4788.02|4788.62|4788.02|4788.62|4788.02|4788.62|4788.02|1
1640825610000|2021-12-30 00:53:30|||||||||1
1640825620000|2021-12-30 00:53:40|4788.37|4787.77|4788.49|4787.89|4788.62|4788.02|4788.37|4787.77|12
1640825630000|2021-12-30 00:53:50|4788.62|4788.02|4788.87|4788.27|4788.87|4788.27|4788.62|4788.02|2
1640825640000|2021-12-30 00:54:00|4788.74|4788.14|4788.62|4788.02|4788.87|4788.27|4788.62|4788.02|1
1640825650000|2021-12-30 00:54:10|4788.74|4788.14|4788.87|4788.27|4788.87|4788.27|4788.74|4788.14|2
1640825670000|2021-12-30 00:54:30|||||||||12
1640825680000|2021-12-30 00:54:40|4789.12|4788.52|4789.12|4788.52|4789.12|4788.52|4789.12|4788.52|4
1640825690000|2021-12-30 00:54:50|4788.87|4788.27|4789.12|4788.52|4789.12|4788.52|4788.87|4788.27|16
1640825700000|2021-12-30 00:55:00|4788.87|4788.27|4788.87|4788.27|4788.87|4788.27|4788.87|4788.27|9
1640825710000|2021-12-30 00:55:10|4789.12|4788.52|4788.87|4788.27|4789.12|4788.52|4788.87|4788.27|11
1640825720000|2021-12-30 00:55:20|4789.12|4788.52|4789.12|4788.52|4789.12|4788.52|4789.12|4788.52|1
1640825740000|2021-12-30 00:55:40|4788.99|4788.39|4789.12|4788.52|4789.12|4788.52|4788.99|4788.39|18
1640825750000|2021-12-30 00:55:50|4788.87|4788.27|4788.87|4788.27|4788.87|4788.27|4788.87|4788.27|7
1640825780000|2021-12-30 00:56:20|4788.74|4788.14|4788.74|4788.14|4788.87|4788.27|4788.62|4788.02|26
1640825790000|2021-12-30 00:56:30|4788.87|4788.27|4788.62|4788.02|4788.87|4788.27|4788.62|4788.02|4
1640825800000|2021-12-30 00:56:40|||||||||8
1640825810000|2021-12-30 00:56:50|4788.74|4788.14|4788.87|4788.27|4788.87|4788.27|4788.62|4788.02|2
1640825820000|2021-12-30 00:57:00|4788.74|4788.14|4788.87|4788.27|4788.87|4788.27|4788.62|4788.02|3
1640825830000|2021-12-30 00:57:10|4788.99|4788.39|4788.87|4788.27|4788.99|4788.39|4788.87|4788.27|5
1640825840000|2021-12-30 00:57:20|4789.12|4788.52|4788.87|4788.27|4789.12|4788.52|4788.87|4788.27|13
1640825850000|2021-12-30 00:57:30|4789.12|4788.52|4789.12|4788.52|4789.12|4788.52|4789.12|4788.52|1
1640825860000|2021-12-30 00:57:40|4788.99|4788.39|4789.12|4788.52|4789.12|4788.52|4788.99|4788.39|14
1640825870000|2021-12-30 00:57:50|4788.99|4788.39|4789.12|4788.52|4789.12|4788.52|4788.99|4788.39|7
1640825880000|2021-12-30 00:58:00|4789.37|4788.77|4789.37|4788.77|4789.37|4788.77|4789.37|4788.77|17
1640825900000|2021-12-30 00:58:20|||||||||101
1640825910000|2021-12-30 00:58:30|||||||||16
1640825920000|2021-12-30 00:58:40|||||||||5
1640825930000|2021-12-30 00:58:50|||||||||5
1640825940000|2021-12-30 00:59:00|4789.12|4788.52|4789.12|4788.52|4789.12|4788.52|4789.12|4788.52|36
1640825950000|2021-12-30 00:59:10|||||||||4
1640825960000|2021-12-30 00:59:20|4789.37|4788.77|4789.37|4788.77|4789.37|4788.77|4789.37|4788.77|17
1640825980000|2021-12-30 00:59:40|4789.12|4788.52|4789.12|4788.52|4789.12|4788.52|4789.12|4788.52|51
1640825990000|2021-12-30 00:59:50|4788.87|4788.27|4789.12|4788.52|4789.12|4788.52|4788.87|4788.27|24
1640826000000|2021-12-30 01:00:00|4789.24|4788.64|4789.12|4788.52|4789.37|4788.77|4789.12|4788.52|36
1640826010000|2021-12-30 01:00:10|4789.37|4788.77|4789.37|4788.77|4789.37|4788.77|4789.24|4788.64|21
1640826020000|2021-12-30 01:00:20|4789.12|4788.52|4789.12|4788.52|4789.12|4788.52|4789.12|4788.52|9
1640826030000|2021-12-30 01:00:30|4788.87|4788.27|4788.87|4788.27|4788.87|4788.27|4788.87|4788.27|15
1640826040000|2021-12-30 01:00:40|4788.99|4788.39|4788.87|4788.27|4789.12|4788.52|4788.87|4788.27|8
1640826050000|2021-12-30 01:00:50|4788.99|4788.39|4789.12|4788.52|4789.12|4788.52|4788.99|4788.39|5
1640826060000|2021-12-30 01:01:00|4788.87|4788.27|4788.62|4788.02|4789.12|4788.52|4788.62|4788.02|39
1640826070000|2021-12-30 01:01:10|4788.74|4788.14|4788.74|4788.14|4788.87|4788.27|4788.62|4788.02|11
1640826080000|2021-12-30 01:01:20|4788.87|4788.27|4788.62|4788.02|4788.87|4788.27|4788.62|4788.02|1
1640826090000|2021-12-30 01:01:30|||||||||1
1640826110000|2021-12-30 01:01:50|||||||||2
1640826120000|2021-12-30 01:02:00|4788.37|4787.77|4788.37|4787.77|4788.37|4787.77|4788.37|4787.77|24
1640826140000|2021-12-30 01:02:20|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|22
1640826150000|2021-12-30 01:02:30|4787.99|4787.39|4787.99|4787.39|4788.12|4787.52|4787.99|4787.39|58
1640826160000|2021-12-30 01:02:40|4788.12|4787.52|4787.87|4787.27|4788.12|4787.52|4787.87|4787.27|14
1640826170000|2021-12-30 01:02:50|4788.12|4787.52|4788.37|4787.77|4788.37|4787.77|4788.12|4787.52|19
1640826180000|2021-12-30 01:03:00|4788.24|4787.64|4788.24|4787.64|4788.37|4787.77|4788.12|4787.52|12
1640826190000|2021-12-30 01:03:10|4788.12|4787.52|4788.12|4787.52|4788.24|4787.64|4788.12|4787.52|2
1640826200000|2021-12-30 01:03:20|4787.87|4787.27|4787.87|4787.27|4787.87|4787.27|4787.87|4787.27|15
1640826220000|2021-12-30 01:03:40|||||||||7
1640826230000|2021-12-30 01:03:50|||||||||2
1640826240000|2021-12-30 01:04:00|4788.12|4787.52|4788.24|4787.64|4788.37|4787.77|4788.12|4787.52|37
1640826250000|2021-12-30 01:04:10|4788.37|4787.77|4788.37|4787.77|4788.37|4787.77|4788.24|4787.64|0
1640826260000|2021-12-30 01:04:20|4788.24|4787.64|4788.12|4787.52|4788.37|4787.77|4788.12|4787.52|10
1640826270000|2021-12-30 01:04:30|4788.24|4787.64|4788.37|4787.77|4788.37|4787.77|4788.12|4787.52|28
1640826280000|2021-12-30 01:04:40|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|6
1640826290000|2021-12-30 01:04:50|4787.87|4787.27|4787.87|4787.27|4787.87|4787.27|4787.87|4787.27|25
1640826300000|2021-12-30 01:05:00|4787.99|4787.39|4788.12|4787.52|4788.12|4787.52|4787.99|4787.39|10
1640826310000|2021-12-30 01:05:10|||||||||2
1640826320000|2021-12-30 01:05:20|||||||||2
1640826330000|2021-12-30 01:05:30|4788.37|4787.77|4788.24|4787.64|4788.37|4787.77|4788.12|4787.52|33
1640826340000|2021-12-30 01:05:40|4788.12|4787.52|4788.12|4787.52|4788.24|4787.64|4788.12|4787.52|8
1640826350000|2021-12-30 01:05:50|4788.37|4787.77|4788.12|4787.52|4788.37|4787.77|4788.12|4787.52|5
1640826360000|2021-12-30 01:06:00|4788.37|4787.77|4788.37|4787.77|4788.37|4787.77|4788.12|4787.52|9
1640826380000|2021-12-30 01:06:20|||||||||4
1640826390000|2021-12-30 01:06:30|4788.49|4787.89|4788.62|4788.02|4788.62|4788.02|4788.49|4787.89|4
1640826400000|2021-12-30 01:06:40|||||||||2
1640826410000|2021-12-30 01:06:50|||||||||1
1640826420000|2021-12-30 01:07:00|4788.74|4788.14|4788.62|4788.02|4788.74|4788.14|4788.62|4788.02|57
1640826430000|2021-12-30 01:07:10|||||||||1
1640826440000|2021-12-30 01:07:20|4788.87|4788.27|4788.62|4788.02|4788.87|4788.27|4788.62|4788.02|12
1640826450000|2021-12-30 01:07:30|4788.74|4788.14|4788.62|4788.02|4788.87|4788.27|4788.62|4788.02|3
1640826460000|2021-12-30 01:07:40|||||||||17
1640826480000|2021-12-30 01:08:00|4788.37|4787.77|4788.24|4787.64|4788.37|4787.77|4788.24|4787.64|33
1640826490000|2021-12-30 01:08:10|4788.37|4787.77|4788.12|4787.52|4788.37|4787.77|4788.12|4787.52|9
1640826500000|2021-12-30 01:08:20|||||||||1
1640826510000|2021-12-30 01:08:30|||||||||11
1640826520000|2021-12-30 01:08:40|4787.99|4787.39|4787.87|4787.27|4787.99|4787.39|4787.87|4787.27|16
1640826530000|2021-12-30 01:08:50|4787.99|4787.39|4787.99|4787.39|4787.99|4787.39|4787.87|4787.27|0
1640826540000|2021-12-30 01:09:00|4787.87|4787.27|4788.37|4787.77|4788.37|4787.77|4787.87|4787.27|21
1640826550000|2021-12-30 01:09:10|4788.49|4787.89|4788.62|4788.02|4788.62|4788.02|4788.49|4787.89|16
1640826560000|2021-12-30 01:09:20|4788.37|4787.77|4788.37|4787.77|4788.37|4787.77|4788.37|4787.77|6
1640826570000|2021-12-30 01:09:30|4788.62|4788.02|4788.62|4788.02|4788.62|4788.02|4788.62|4788.02|5
1640826580000|2021-12-30 01:09:40|4788.37|4787.77|4788.37|4787.77|4788.37|4787.77|4788.37|4787.77|14
1640826590000|2021-12-30 01:09:50|4788.62|4788.02|4788.49|4787.89|4788.62|4788.02|4788.37|4787.77|14
1640826600000|2021-12-30 01:10:00|4788.37|4787.77|4788.62|4788.02|4788.62|4788.02|4788.37|4787.77|6
1640826610000|2021-12-30 01:10:10|4788.49|4787.89|4788.62|4788.02|4788.62|4788.02|4788.49|4787.89|2
1640826620000|2021-12-30 01:10:20|4788.49|4787.89|4788.37|4787.77|4788.49|4787.89|4788.37|4787.77|3
1640826630000|2021-12-30 01:10:30|4788.49|4787.89|4788.49|4787.89|4788.62|4788.02|4788.37|4787.77|4
1640826640000|2021-12-30 01:10:40|4788.62|4788.02|4788.62|4788.02|4788.62|4788.02|4788.62|4788.02|0
1640826660000|2021-12-30 01:11:00|4788.37|4787.77|4788.37|4787.77|4788.62|4788.02|4788.37|4787.77|36
1640826670000|2021-12-30 01:11:10|4788.49|4787.89|4788.37|4787.77|4788.49|4787.89|4788.37|4787.77|0
1640826680000|2021-12-30 01:11:20|4788.49|4787.89|4788.62|4788.02|4788.62|4788.02|4788.49|4787.89|3
1640826700000|2021-12-30 01:11:40|4788.87|4788.27|4788.87|4788.27|4788.87|4788.27|4788.87|4788.27|8
1640826710000|2021-12-30 01:11:50|4789.12|4788.52|4789.37|4788.77|4789.37|4788.77|4789.12|4788.52|85
1640826760000|2021-12-30 01:12:40|4789.62|4789.02|4789.87|4789.27|4789.87|4789.27|4789.62|4789.02|95
1640826770000|2021-12-30 01:12:50|4790.12|4789.52|4790.49|4789.89|4790.62|4790.02|4790.12|4789.52|91
1640826780000|2021-12-30 01:13:00|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.12|4789.52|44
1640826790000|2021-12-30 01:13:10|4790.62|4790.02|4790.37|4789.77|4790.62|4790.02|4790.37|4789.77|23
1640826800000|2021-12-30 01:13:20|||||||||2
1640826810000|2021-12-30 01:13:30|4790.49|4789.89|4790.37|4789.77|4790.49|4789.89|4790.37|4789.77|11
1640826830000|2021-12-30 01:13:50|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|9
1640826840000|2021-12-30 01:14:00|4790.37|4789.77|4790.62|4790.02|4790.62|4790.02|4790.37|4789.77|17
1640826850000|2021-12-30 01:14:10|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|7
1640826870000|2021-12-30 01:14:30|||||||||3
1640826880000|2021-12-30 01:14:40|4790.49|4789.89|4790.62|4790.02|4790.62|4790.02|4790.49|4789.89|29
1640826890000|2021-12-30 01:14:50|4790.37|4789.77|4790.37|4789.77|4790.49|4789.89|4790.37|4789.77|2
1640826900000|2021-12-30 01:15:00|4790.49|4789.89|4790.49|4789.89|4790.62|4790.02|4790.37|4789.77|26
1640826910000|2021-12-30 01:15:10|4790.62|4790.02|4790.37|4789.77|4790.62|4790.02|4790.24|4789.64|23
1640826920000|2021-12-30 01:15:20|4790.62|4790.02|4790.87|4790.27|4790.87|4790.27|4790.62|4790.02|27
1640826930000|2021-12-30 01:15:30|4791.12|4790.52|4791.62|4791.02|4791.62|4791.02|4791.12|4790.52|179
1640826940000|2021-12-30 01:15:40|4791.37|4790.77|4791.37|4790.77|4791.62|4791.02|4791.37|4790.77|33
1640826950000|2021-12-30 01:15:50|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|7
1640826960000|2021-12-30 01:16:00|4791.37|4790.77|4791.12|4790.52|4791.37|4790.77|4791.12|4790.52|23
1640826970000|2021-12-30 01:16:10|4791.37|4790.77|4791.12|4790.52|4791.37|4790.77|4791.12|4790.52|17
1640826980000|2021-12-30 01:16:20|4791.24|4790.64|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|13
1640826990000|2021-12-30 01:16:30|4791.12|4790.52|4791.37|4790.77|4791.37|4790.77|4791.12|4790.52|23
1640827000000|2021-12-30 01:16:40|4791.24|4790.64|4791.12|4790.52|4791.24|4790.64|4791.12|4790.52|5
1640827010000|2021-12-30 01:16:50|4791.24|4790.64|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|13
1640827020000|2021-12-30 01:17:00|4791.12|4790.52|4790.62|4790.02|4791.37|4790.77|4790.62|4790.02|44
1640827030000|2021-12-30 01:17:10|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.74|4790.14|29
1640827040000|2021-12-30 01:17:20|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|3
1640827050000|2021-12-30 01:17:30|4791.24|4790.64|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|16
1640827060000|2021-12-30 01:17:40|4791.24|4790.64|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|2
1640827070000|2021-12-30 01:17:50|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|4791.49|4790.89|6
1640827080000|2021-12-30 01:18:00|4791.37|4790.77|4791.62|4791.02|4791.62|4791.02|4791.37|4790.77|12
1640827100000|2021-12-30 01:18:20|4791.49|4790.89|4791.37|4790.77|4791.49|4790.89|4791.37|4790.77|2
1640827110000|2021-12-30 01:18:30|4791.49|4790.89|4791.37|4790.77|4791.49|4790.89|4791.37|4790.77|1
1640827120000|2021-12-30 01:18:40|||||||||14
1640827130000|2021-12-30 01:18:50|4791.62|4791.02|4791.49|4790.89|4791.62|4791.02|4791.37|4790.77|10
1640827140000|2021-12-30 01:19:00|4791.37|4790.77|4791.62|4791.02|4791.62|4791.02|4791.37|4790.77|3
1640827170000|2021-12-30 01:19:30|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|17
1640827180000|2021-12-30 01:19:40|4791.62|4791.02|4791.87|4791.27|4791.87|4791.27|4791.62|4791.02|43
1640827200000|2021-12-30 01:20:00|4791.62|4791.02|4791.37|4790.77|4791.62|4791.02|4791.37|4790.77|20
1640827210000|2021-12-30 01:20:10|4791.49|4790.89|4791.37|4790.77|4791.62|4791.02|4791.37|4790.77|24
1640827220000|2021-12-30 01:20:20|||||||||12
1640827230000|2021-12-30 01:20:30|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|16
1640827240000|2021-12-30 01:20:40|4790.87|4790.27|4791.12|4790.52|4791.12|4790.52|4790.87|4790.27|48
1640827250000|2021-12-30 01:20:50|4790.87|4790.27|4790.87|4790.27|4791.12|4790.52|4790.87|4790.27|10
1640827260000|2021-12-30 01:21:00|4790.99|4790.39|4790.87|4790.27|4790.99|4790.39|4790.87|4790.27|7
1640827270000|2021-12-30 01:21:10|4790.99|4790.39|4791.12|4790.52|4791.12|4790.52|4790.99|4790.39|4
1640827280000|2021-12-30 01:21:20|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|6
1640827290000|2021-12-30 01:21:30|4790.62|4790.02|4790.74|4790.14|4790.74|4790.14|4790.62|4790.02|11
1640827300000|2021-12-30 01:21:40|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.62|4790.02|13
1640827320000|2021-12-30 01:22:00|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|3
1640827330000|2021-12-30 01:22:10|||||||||11
1640827340000|2021-12-30 01:22:20|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|11
1640827350000|2021-12-30 01:22:30|||||||||1
1640827360000|2021-12-30 01:22:40|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.62|4790.02|21
1640827370000|2021-12-30 01:22:50|4790.74|4790.14|4790.62|4790.02|4790.74|4790.14|4790.62|4790.02|1
1640827380000|2021-12-30 01:23:00|4790.37|4789.77|4790.12|4789.52|4790.37|4789.77|4790.12|4789.52|52
1640827390000|2021-12-30 01:23:10|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|18
1640827400000|2021-12-30 01:23:20|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|60
1640827420000|2021-12-30 01:23:40|||||||||31
1640827430000|2021-12-30 01:23:50|||||||||21
1640827440000|2021-12-30 01:24:00|4789.74|4789.14|4790.12|4789.52|4790.12|4789.52|4789.74|4789.14|72
1640827450000|2021-12-30 01:24:10|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.37|4788.77|76
1640827460000|2021-12-30 01:24:20|||||||||1
1640827470000|2021-12-30 01:24:30|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|3
1640827480000|2021-12-30 01:24:40|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.12|4789.52|12
1640827490000|2021-12-30 01:24:50|4790.49|4789.89|4790.62|4790.02|4790.62|4790.02|4790.49|4789.89|12
1640827500000|2021-12-30 01:25:00|4790.87|4790.27|4791.12|4790.52|4791.37|4790.77|4790.87|4790.27|60
1640827510000|2021-12-30 01:25:10|||||||||9
1640827520000|2021-12-30 01:25:20|||||||||9
1640827530000|2021-12-30 01:25:30|4790.99|4790.39|4790.87|4790.27|4790.99|4790.39|4790.87|4790.27|14
1640827540000|2021-12-30 01:25:40|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|8
1640827560000|2021-12-30 01:26:00|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.62|4790.02|12
1640827570000|2021-12-30 01:26:10|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.62|4790.02|3
1640827580000|2021-12-30 01:26:20|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.74|4790.14|3
1640827590000|2021-12-30 01:26:30|4790.99|4790.39|4791.12|4790.52|4791.12|4790.52|4790.99|4790.39|3
1640827610000|2021-12-30 01:26:50|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|10
1640827620000|2021-12-30 01:27:00|4791.24|4790.64|4791.24|4790.64|4791.24|4790.64|4791.24|4790.64|8
1640827630000|2021-12-30 01:27:10|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|3
1640827640000|2021-12-30 01:27:20|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|11
1640827660000|2021-12-30 01:27:40|4791.24|4790.64|4791.12|4790.52|4791.37|4790.77|4791.12|4790.52|8
1640827680000|2021-12-30 01:28:00|4791.24|4790.64|4791.24|4790.64|4791.37|4790.77|4791.12|4790.52|5
1640827690000|2021-12-30 01:28:10|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4790.87|4790.27|6
1640827700000|2021-12-30 01:28:20|4790.99|4790.39|4791.12|4790.52|4791.12|4790.52|4790.87|4790.27|0
1640827710000|2021-12-30 01:28:30|4790.99|4790.39|4790.99|4790.39|4791.12|4790.52|4790.99|4790.39|1
1640827720000|2021-12-30 01:28:40|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4790.99|4790.39|0
1640827730000|2021-12-30 01:28:50|4790.99|4790.39|4790.87|4790.27|4791.12|4790.52|4790.87|4790.27|3
1640827740000|2021-12-30 01:29:00|4790.99|4790.39|4790.87|4790.27|4790.99|4790.39|4790.87|4790.27|1
1640827760000|2021-12-30 01:29:20|||||||||1
1640827770000|2021-12-30 01:29:30|4790.74|4790.14|4790.62|4790.02|4790.74|4790.14|4790.62|4790.02|15
1640827780000|2021-12-30 01:29:40|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.74|4790.14|5
1640827790000|2021-12-30 01:29:50|4791.12|4790.52|4790.87|4790.27|4791.12|4790.52|4790.87|4790.27|11
1640827800000|2021-12-30 01:30:00|4790.74|4790.14|4791.37|4790.77|4791.37|4790.77|4790.74|4790.14|11
1640827810000|2021-12-30 01:30:10|4791.24|4790.64|4791.12|4790.52|4791.37|4790.77|4791.12|4790.52|27
1640827820000|2021-12-30 01:30:20|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.12|4790.52|4
1640827830000|2021-12-30 01:30:30|4791.49|4790.89|4791.37|4790.77|4791.49|4790.89|4791.37|4790.77|2
1640827840000|2021-12-30 01:30:40|4791.24|4790.64|4791.12|4790.52|4791.24|4790.64|4791.12|4790.52|6
1640827850000|2021-12-30 01:30:50|4791.24|4790.64|4791.12|4790.52|4791.24|4790.64|4791.12|4790.52|1
1640827860000|2021-12-30 01:31:00|4790.99|4790.39|4791.12|4790.52|4791.12|4790.52|4790.87|4790.27|26
1640827870000|2021-12-30 01:31:10|||||||||11
1640827880000|2021-12-30 01:31:20|||||||||2
1640827900000|2021-12-30 01:31:40|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|5
1640827910000|2021-12-30 01:31:50|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4
1640827920000|2021-12-30 01:32:00|4790.87|4790.27|4790.62|4790.02|4790.87|4790.27|4790.49|4789.89|26
1640827960000|2021-12-30 01:32:40|4790.49|4789.89|4790.62|4790.02|4790.62|4790.02|4790.49|4789.89|3
1640827980000|2021-12-30 01:33:00|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|11
1640827990000|2021-12-30 01:33:10|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|9
1640828000000|2021-12-30 01:33:20|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|11
1640828010000|2021-12-30 01:33:30|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|3
1640828020000|2021-12-30 01:33:40|4791.24|4790.64|4791.24|4790.64|4791.24|4790.64|4791.12|4790.52|7
1640828030000|2021-12-30 01:33:50|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|0
1640828040000|2021-12-30 01:34:00|||||||||5
1640828050000|2021-12-30 01:34:10|4791.62|4791.02|4791.62|4791.02|4791.87|4791.27|4791.62|4791.02|74
1640828060000|2021-12-30 01:34:20|4791.49|4790.89|4791.37|4790.77|4791.62|4791.02|4791.37|4790.77|15
1640828070000|2021-12-30 01:34:30|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|3
1640828090000|2021-12-30 01:34:50|4791.24|4790.64|4790.87|4790.27|4791.24|4790.64|4790.87|4790.27|34
1640828100000|2021-12-30 01:35:00|4790.62|4790.02|4790.62|4790.02|4790.74|4790.14|4790.62|4790.02|5
1640828110000|2021-12-30 01:35:10|4790.37|4789.77|4790.62|4790.02|4790.62|4790.02|4790.37|4789.77|19
1640828120000|2021-12-30 01:35:20|4790.74|4790.14|4790.62|4790.02|4790.87|4790.27|4790.62|4790.02|7
1640828130000|2021-12-30 01:35:30|4790.74|4790.14|4790.62|4790.02|4790.74|4790.14|4790.62|4790.02|2
1640828140000|2021-12-30 01:35:40|4790.74|4790.14|4790.62|4790.02|4790.74|4790.14|4790.62|4790.02|3
1640828150000|2021-12-30 01:35:50|4790.49|4789.89|4790.62|4790.02|4790.62|4790.02|4790.49|4789.89|6
1640828160000|2021-12-30 01:36:00|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.62|4790.02|13
1640828170000|2021-12-30 01:36:10|4791.12|4790.52|4791.37|4790.77|4791.37|4790.77|4791.12|4790.52|8
1640828180000|2021-12-30 01:36:20|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|3
1640828190000|2021-12-30 01:36:30|||||||||3
1640828200000|2021-12-30 01:36:40|||||||||3
1640828210000|2021-12-30 01:36:50|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|18
1640828220000|2021-12-30 01:37:00|4791.74|4791.14|4791.87|4791.27|4791.87|4791.27|4791.62|4791.02|34
1640828230000|2021-12-30 01:37:10|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|46
1640828240000|2021-12-30 01:37:20|4791.87|4791.27|4792.12|4791.52|4792.12|4791.52|4791.87|4791.27|65
1640828250000|2021-12-30 01:37:30|4792.37|4791.77|4792.12|4791.52|4792.37|4791.77|4792.12|4791.52|35
1640828260000|2021-12-30 01:37:40|4792.37|4791.77|4792.12|4791.52|4792.37|4791.77|4792.12|4791.52|9
1640828270000|2021-12-30 01:37:50|4792.24|4791.64|4792.12|4791.52|4792.24|4791.64|4792.12|4791.52|13
1640828280000|2021-12-30 01:38:00|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4792.12|4791.52|14
1640828290000|2021-12-30 01:38:10|4792.62|4792.02|4792.87|4792.27|4792.87|4792.27|4792.62|4792.02|106
1640828300000|2021-12-30 01:38:20|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|28
1640828310000|2021-12-30 01:38:30|4792.87|4792.27|4792.87|4792.27|4792.87|4792.27|4792.87|4792.27|52
1640828320000|2021-12-30 01:38:40|4792.99|4792.39|4793.12|4792.52|4793.12|4792.52|4792.99|4792.39|16
1640828330000|2021-12-30 01:38:50|4792.99|4792.39|4792.87|4792.27|4793.12|4792.52|4792.87|4792.27|35
1640828340000|2021-12-30 01:39:00|||||||||15
1640828350000|2021-12-30 01:39:10|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|10
1640828360000|2021-12-30 01:39:20|4792.99|4792.39|4792.87|4792.27|4792.99|4792.39|4792.87|4792.27|15
1640828370000|2021-12-30 01:39:30|4792.74|4792.14|4792.87|4792.27|4792.87|4792.27|4792.74|4792.14|5
1640828380000|2021-12-30 01:39:40|||||||||11
1640828390000|2021-12-30 01:39:50|4793.12|4792.52|4792.87|4792.27|4793.12|4792.52|4792.87|4792.27|12
1640828400000|2021-12-30 01:40:00|4792.62|4792.02|4792.74|4792.14|4792.87|4792.27|4792.62|4792.02|27
1640828410000|2021-12-30 01:40:10|4792.87|4792.27|4793.12|4792.52|4793.37|4792.77|4792.87|4792.27|45
1640828420000|2021-12-30 01:40:20|||||||||20
1640828430000|2021-12-30 01:40:30|4792.87|4792.27|4792.87|4792.27|4792.87|4792.27|4792.87|4792.27|11
1640828440000|2021-12-30 01:40:40|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|12
1640828450000|2021-12-30 01:40:50|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|16
1640828460000|2021-12-30 01:41:00|4792.12|4791.52|4792.37|4791.77|4792.37|4791.77|4792.12|4791.52|56
1640828470000|2021-12-30 01:41:10|||||||||11
1640828480000|2021-12-30 01:41:20|4792.49|4791.89|4792.87|4792.27|4792.87|4792.27|4792.49|4791.89|19
1640828490000|2021-12-30 01:41:30|4792.74|4792.14|4792.62|4792.02|4792.74|4792.14|4792.37|4791.77|11
1640828500000|2021-12-30 01:41:40|4792.49|4791.89|4792.37|4791.77|4792.49|4791.89|4792.37|4791.77|1
1640828510000|2021-12-30 01:41:50|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|3
1640828520000|2021-12-30 01:42:00|4792.74|4792.14|4792.62|4792.02|4792.87|4792.27|4792.62|4792.02|20
1640828530000|2021-12-30 01:42:10|4792.74|4792.14|4792.62|4792.02|4792.74|4792.14|4792.62|4792.02|0
1640828540000|2021-12-30 01:42:20|4792.74|4792.14|4792.87|4792.27|4792.87|4792.27|4792.74|4792.14|3
1640828560000|2021-12-30 01:42:40|||||||||3
1640828580000|2021-12-30 01:43:00|4793.12|4792.52|4792.99|4792.39|4793.12|4792.52|4792.87|4792.27|16
1640828590000|2021-12-30 01:43:10|4793.12|4792.52|4792.87|4792.27|4793.12|4792.52|4792.87|4792.27|5
1640828600000|2021-12-30 01:43:20|||||||||3
1640828610000|2021-12-30 01:43:30|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|8
1640828620000|2021-12-30 01:43:40|||||||||15
1640828630000|2021-12-30 01:43:50|4793.24|4792.64|4793.12|4792.52|4793.24|4792.64|4792.87|4792.27|39
1640828640000|2021-12-30 01:44:00|4793.24|4792.64|4793.24|4792.64|4793.24|4792.64|4793.12|4792.52|12
1640828650000|2021-12-30 01:44:10|4793.37|4792.77|4793.37|4792.77|4793.37|4792.77|4793.37|4792.77|8
1640828660000|2021-12-30 01:44:20|||||||||3
1640828670000|2021-12-30 01:44:30|||||||||6
1640828680000|2021-12-30 01:44:40|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|4792.87|4792.27|20
1640828690000|2021-12-30 01:44:50|||||||||1
1640828700000|2021-12-30 01:45:00|4793.24|4792.64|4793.12|4792.52|4793.37|4792.77|4793.12|4792.52|20
1640828710000|2021-12-30 01:45:10|4793.24|4792.64|4793.12|4792.52|4793.37|4792.77|4793.12|4792.52|5
1640828720000|2021-12-30 01:45:20|4792.87|4792.27|4792.87|4792.27|4793.12|4792.52|4792.87|4792.27|12
1640828730000|2021-12-30 01:45:30|4792.74|4792.14|4792.87|4792.27|4792.87|4792.27|4792.62|4792.02|32
1640828740000|2021-12-30 01:45:40|4792.74|4792.14|4792.87|4792.27|4792.87|4792.27|4792.62|4792.02|3
1640828750000|2021-12-30 01:45:50|||||||||2
1640828760000|2021-12-30 01:46:00|4792.99|4792.39|4792.87|4792.27|4793.12|4792.52|4792.87|4792.27|6
1640828770000|2021-12-30 01:46:10|4793.12|4792.52|4792.87|4792.27|4793.12|4792.52|4792.87|4792.27|3
1640828780000|2021-12-30 01:46:20|4793.12|4792.52|4793.37|4792.77|4793.37|4792.77|4793.12|4792.52|11
1640828790000|2021-12-30 01:46:30|4793.24|4792.64|4793.37|4792.77|4793.37|4792.77|4793.24|4792.64|6
1640828800000|2021-12-30 01:46:40|4793.24|4792.64|4793.12|4792.52|4793.37|4792.77|4793.12|4792.52|5
1640828810000|2021-12-30 01:46:50|4792.87|4792.27|4792.87|4792.27|4793.12|4792.52|4792.87|4792.27|22
1640828820000|2021-12-30 01:47:00|4792.99|4792.39|4792.87|4792.27|4792.99|4792.39|4792.87|4792.27|9
1640828830000|2021-12-30 01:47:10|4792.74|4792.14|4792.87|4792.27|4792.87|4792.27|4792.74|4792.14|7
1640828840000|2021-12-30 01:47:20|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|9
1640828850000|2021-12-30 01:47:30|4792.87|4792.27|4792.87|4792.27|4792.87|4792.27|4792.87|4792.27|2
1640828860000|2021-12-30 01:47:40|4792.99|4792.39|4792.87|4792.27|4793.12|4792.52|4792.87|4792.27|9
1640828870000|2021-12-30 01:47:50|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|4792.99|4792.39|25
1640828880000|2021-12-30 01:48:00|4792.87|4792.27|4793.12|4792.52|4793.12|4792.52|4792.87|4792.27|22
1640828890000|2021-12-30 01:48:10|4792.87|4792.27|4792.87|4792.27|4793.12|4792.52|4792.87|4792.27|2
1640828900000|2021-12-30 01:48:20|4792.99|4792.39|4793.12|4792.52|4793.12|4792.52|4792.99|4792.39|2
1640828910000|2021-12-30 01:48:30|4792.99|4792.39|4793.12|4792.52|4793.12|4792.52|4792.87|4792.27|5
1640828920000|2021-12-30 01:48:40|4793.37|4792.77|4793.37|4792.77|4793.37|4792.77|4793.37|4792.77|76
1640828930000|2021-12-30 01:48:50|4793.62|4793.02|4793.62|4793.02|4793.62|4793.02|4793.49|4792.89|14
1640828940000|2021-12-30 01:49:00|||||||||35
1640828950000|2021-12-30 01:49:10|4793.37|4792.77|4793.37|4792.77|4793.37|4792.77|4793.37|4792.77|10
1640828960000|2021-12-30 01:49:20|||||||||4
1640828980000|2021-12-30 01:49:40|||||||||4
1640828990000|2021-12-30 01:49:50|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|6
1640829000000|2021-12-30 01:50:00|4792.87|4792.27|4792.87|4792.27|4792.87|4792.27|4792.74|4792.14|27
1640829010000|2021-12-30 01:50:10|4792.74|4792.14|4792.62|4792.02|4792.74|4792.14|4792.62|4792.02|19
1640829020000|2021-12-30 01:50:20|4792.74|4792.14|4792.87|4792.27|4792.87|4792.27|4792.74|4792.14|26
1640829030000|2021-12-30 01:50:30|4792.74|4792.14|4792.87|4792.27|4792.87|4792.27|4792.62|4792.02|14
1640829040000|2021-12-30 01:50:40|4792.74|4792.14|4792.87|4792.27|4792.87|4792.27|4792.62|4792.02|3
1640829050000|2021-12-30 01:50:50|4792.74|4792.14|4792.62|4792.02|4792.74|4792.14|4792.62|4792.02|5
1640829060000|2021-12-30 01:51:00|4792.87|4792.27|4792.74|4792.14|4792.87|4792.27|4792.74|4792.14|3
1640829070000|2021-12-30 01:51:10|4792.62|4792.02|4792.37|4791.77|4792.62|4792.02|4792.37|4791.77|5
1640829080000|2021-12-30 01:51:20|||||||||14
1640829090000|2021-12-30 01:51:30|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|4792.49|4791.89|9
1640829120000|2021-12-30 01:52:00|4792.74|4792.14|4792.62|4792.02|4792.74|4792.14|4792.62|4792.02|8
1640829140000|2021-12-30 01:52:20|4792.49|4791.89|4792.62|4792.02|4792.74|4792.14|4792.49|4791.89|6
1640829150000|2021-12-30 01:52:30|||||||||1
1640829180000|2021-12-30 01:53:00|4792.87|4792.27|4792.74|4792.14|4792.87|4792.27|4792.74|4792.14|3
1640829190000|2021-12-30 01:53:10|4792.87|4792.27|4792.74|4792.14|4792.87|4792.27|4792.62|4792.02|4
1640829200000|2021-12-30 01:53:20|4792.62|4792.02|4792.87|4792.27|4792.87|4792.27|4792.62|4792.02|1
1640829210000|2021-12-30 01:53:30|||||||||2
1640829220000|2021-12-30 01:53:40|4793.12|4792.52|4792.99|4792.39|4793.12|4792.52|4792.99|4792.39|15
1640829230000|2021-12-30 01:53:50|4792.87|4792.27|4792.87|4792.27|4793.12|4792.52|4792.87|4792.27|3
1640829240000|2021-12-30 01:54:00|||||||||1
1640829260000|2021-12-30 01:54:20|||||||||2
1640829280000|2021-12-30 01:54:40|4793.12|4792.52|4792.87|4792.27|4793.12|4792.52|4792.87|4792.27|19
1640829290000|2021-12-30 01:54:50|||||||||1
1640829300000|2021-12-30 01:55:00|4793.12|4792.52|4792.87|4792.27|4793.12|4792.52|4792.87|4792.27|15
1640829310000|2021-12-30 01:55:10|4792.99|4792.39|4792.87|4792.27|4793.12|4792.52|4792.87|4792.27|5
1640829320000|2021-12-30 01:55:20|4792.99|4792.39|4793.12|4792.52|4793.12|4792.52|4792.99|4792.39|11
1640829330000|2021-12-30 01:55:30|4792.87|4792.27|4792.87|4792.27|4792.87|4792.27|4792.87|4792.27|2
1640829360000|2021-12-30 01:56:00|||||||||7
1640829370000|2021-12-30 01:56:10|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|11
1640829380000|2021-12-30 01:56:20|4792.37|4791.77|4792.62|4792.02|4792.62|4792.02|4792.37|4791.77|8
1640829390000|2021-12-30 01:56:30|4792.49|4791.89|4792.62|4792.02|4792.62|4792.02|4792.49|4791.89|4
1640829410000|2021-12-30 01:56:50|4792.49|4791.89|4792.62|4792.02|4792.62|4792.02|4792.37|4791.77|4
1640829430000|2021-12-30 01:57:10|||||||||5
1640829500000|2021-12-30 01:58:20|||||||||7
1640829530000|2021-12-30 01:58:50|||||||||7
1640829540000|2021-12-30 01:59:00|4792.87|4792.27|4792.87|4792.27|4792.87|4792.27|4792.87|4792.27|9
1640829550000|2021-12-30 01:59:10|||||||||10
1640829570000|2021-12-30 01:59:30|||||||||2
1640829580000|2021-12-30 01:59:40|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|4792.87|4792.27|6
1640829590000|2021-12-30 01:59:50|4792.87|4792.27|4792.87|4792.27|4792.87|4792.27|4792.87|4792.27|4
1640829600000|2021-12-30 02:00:00|4792.99|4792.39|4792.87|4792.27|4793.12|4792.52|4792.87|4792.27|30
1640829610000|2021-12-30 02:00:10|4792.62|4792.02|4792.87|4792.27|4792.87|4792.27|4792.62|4792.02|16
1640829620000|2021-12-30 02:00:20|4792.62|4792.02|4792.87|4792.27|4792.87|4792.27|4792.62|4792.02|4
1640829630000|2021-12-30 02:00:30|4792.74|4792.14|4792.62|4792.02|4792.87|4792.27|4792.62|4792.02|3
1640829640000|2021-12-30 02:00:40|4792.87|4792.27|4792.87|4792.27|4792.87|4792.27|4792.74|4792.14|2
1640829650000|2021-12-30 02:00:50|4792.74|4792.14|4792.87|4792.27|4792.87|4792.27|4792.62|4792.02|3
1640829660000|2021-12-30 02:01:00|||||||||4
1640829670000|2021-12-30 02:01:10|4792.99|4792.39|4792.99|4792.39|4792.99|4792.39|4792.99|4792.39|3
1640829680000|2021-12-30 02:01:20|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|2
1640829700000|2021-12-30 02:01:40|4793.37|4792.77|4793.87|4793.27|4793.87|4793.27|4793.37|4792.77|113
1640829710000|2021-12-30 02:01:50|4793.99|4793.39|4793.87|4793.27|4793.99|4793.39|4793.87|4793.27|24
1640829720000|2021-12-30 02:02:00|4794.37|4793.77|4794.62|4794.02|4794.62|4794.02|4794.37|4793.77|142
1640829730000|2021-12-30 02:02:10|||||||||6
1640829740000|2021-12-30 02:02:20|4794.87|4794.27|4794.87|4794.27|4794.87|4794.27|4794.62|4794.02|101
1640829750000|2021-12-30 02:02:30|4794.62|4794.02|4794.37|4793.77|4794.62|4794.02|4794.37|4793.77|32
1640829760000|2021-12-30 02:02:40|||||||||1
1640829770000|2021-12-30 02:02:50|4794.62|4794.02|4794.62|4794.02|4794.62|4794.02|4794.62|4794.02|13
1640829780000|2021-12-30 02:03:00|4794.87|4794.27|4794.62|4794.02|4794.87|4794.27|4794.62|4794.02|19
1640829790000|2021-12-30 02:03:10|||||||||3
1640829800000|2021-12-30 02:03:20|||||||||2
1640829810000|2021-12-30 02:03:30|4794.37|4793.77|4794.74|4794.14|4794.74|4794.14|4794.37|4793.77|65
1640829820000|2021-12-30 02:03:40|4794.62|4794.02|4794.62|4794.02|4794.87|4794.27|4794.62|4794.02|22
1640829830000|2021-12-30 02:03:50|||||||||3
1640829840000|2021-12-30 02:04:00|4794.74|4794.14|4794.62|4794.02|4794.74|4794.14|4794.62|4794.02|28
1640829850000|2021-12-30 02:04:10|||||||||12
1640829870000|2021-12-30 02:04:30|||||||||2
1640829890000|2021-12-30 02:04:50|||||||||7
1640829900000|2021-12-30 02:05:00|4794.37|4793.77|4794.37|4793.77|4794.37|4793.77|4794.12|4793.52|38
1640829910000|2021-12-30 02:05:10|4794.24|4793.64|4794.37|4793.77|4794.37|4793.77|4794.24|4793.64|5
1640829920000|2021-12-30 02:05:20|||||||||1
1640829930000|2021-12-30 02:05:30|||||||||11
1640829940000|2021-12-30 02:05:40|||||||||1
1640829950000|2021-12-30 02:05:50|||||||||4
1640829960000|2021-12-30 02:06:00|4794.12|4793.52|4794.37|4793.77|4794.37|4793.77|4794.12|4793.52|20
1640829970000|2021-12-30 02:06:10|4794.24|4793.64|4794.37|4793.77|4794.37|4793.77|4794.12|4793.52|7
1640829990000|2021-12-30 02:06:30|4794.12|4793.52|4794.12|4793.52|4794.12|4793.52|4794.12|4793.52|7
1640830010000|2021-12-30 02:06:50|4794.37|4793.77|4794.37|4793.77|4794.37|4793.77|4794.24|4793.64|6
1640830020000|2021-12-30 02:07:00|4794.24|4793.64|4794.12|4793.52|4794.24|4793.64|4794.12|4793.52|1
1640830030000|2021-12-30 02:07:10|||||||||16
1640830040000|2021-12-30 02:07:20|||||||||1
1640830050000|2021-12-30 02:07:30|4794.37|4793.77|4794.37|4793.77|4794.37|4793.77|4794.37|4793.77|19
1640830090000|2021-12-30 02:08:10|||||||||6
1640830100000|2021-12-30 02:08:20|4793.87|4793.27|4793.87|4793.27|4793.87|4793.27|4793.87|4793.27|24
1640830140000|2021-12-30 02:09:00|||||||||5
1640830150000|2021-12-30 02:09:10|||||||||6
1640830170000|2021-12-30 02:09:30|||||||||4
1640830180000|2021-12-30 02:09:40|4793.99|4793.39|4794.12|4793.52|4794.12|4793.52|4793.87|4793.27|13
1640830190000|2021-12-30 02:09:50|4793.99|4793.39|4793.87|4793.27|4793.99|4793.39|4793.87|4793.27|1
1640830200000|2021-12-30 02:10:00|4793.62|4793.02|4793.37|4792.77|4793.62|4793.02|4793.37|4792.77|51
1640830210000|2021-12-30 02:10:10|4793.62|4793.02|4793.62|4793.02|4793.62|4793.02|4793.62|4793.02|10
1640830230000|2021-12-30 02:10:30|4793.37|4792.77|4793.37|4792.77|4793.37|4792.77|4793.12|4792.52|44
1640830240000|2021-12-30 02:10:40|||||||||8
1640830260000|2021-12-30 02:11:00|4793.12|4792.52|4793.37|4792.77|4793.37|4792.77|4793.12|4792.52|64
1640830270000|2021-12-30 02:11:10|4793.62|4793.02|4793.62|4793.02|4793.62|4793.02|4793.62|4793.02|12
1640830280000|2021-12-30 02:11:20|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|46
1640830290000|2021-12-30 02:11:30|||||||||2
1640830300000|2021-12-30 02:11:40|||||||||1
1640830310000|2021-12-30 02:11:50|4792.87|4792.27|4792.87|4792.27|4792.87|4792.27|4792.87|4792.27|13
1640830320000|2021-12-30 02:12:00|4792.74|4792.14|4792.87|4792.27|4792.87|4792.27|4792.74|4792.14|23
1640830330000|2021-12-30 02:12:10|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|19
1640830340000|2021-12-30 02:12:20|4792.74|4792.14|4792.62|4792.02|4792.74|4792.14|4792.62|4792.02|6
1640830350000|2021-12-30 02:12:30|||||||||4
1640830360000|2021-12-30 02:12:40|4792.49|4791.89|4792.37|4791.77|4792.49|4791.89|4792.37|4791.77|12
1640830370000|2021-12-30 02:12:50|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|26
1640830390000|2021-12-30 02:13:10|||||||||13
1640830400000|2021-12-30 02:13:20|4792.49|4791.89|4792.37|4791.77|4792.49|4791.89|4792.37|4791.77|19
1640830410000|2021-12-30 02:13:30|4792.62|4792.02|4792.37|4791.77|4792.62|4792.02|4792.37|4791.77|19
1640830420000|2021-12-30 02:13:40|4792.24|4791.64|4792.37|4791.77|4792.37|4791.77|4792.24|4791.64|5
1640830430000|2021-12-30 02:13:50|||||||||2
1640830440000|2021-12-30 02:14:00|4792.24|4791.64|4792.24|4791.64|4792.37|4791.77|4792.12|4791.52|16
1640830450000|2021-12-30 02:14:10|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|2
1640830460000|2021-12-30 02:14:20|4792.37|4791.77|4792.12|4791.52|4792.37|4791.77|4792.12|4791.52|8
1640830470000|2021-12-30 02:14:30|4791.87|4791.27|4791.87|4791.27|4792.12|4791.52|4791.87|4791.27|23
1640830480000|2021-12-30 02:14:40|||||||||9
1640830490000|2021-12-30 02:14:50|4791.62|4791.02|4791.87|4791.27|4792.12|4791.52|4791.62|4791.02|137
1640830500000|2021-12-30 02:15:00|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|19
1640830510000|2021-12-30 02:15:10|4792.24|4791.64|4792.37|4791.77|4792.37|4791.77|4792.24|4791.64|11
1640830520000|2021-12-30 02:15:20|4792.62|4792.02|4792.37|4791.77|4792.62|4792.02|4792.37|4791.77|19
1640830530000|2021-12-30 02:15:30|4792.49|4791.89|4792.62|4792.02|4792.62|4792.02|4792.37|4791.77|12
1640830540000|2021-12-30 02:15:40|4792.37|4791.77|4792.37|4791.77|4792.62|4792.02|4792.37|4791.77|8
1640830560000|2021-12-30 02:16:00|4792.24|4791.64|4792.24|4791.64|4792.37|4791.77|4792.12|4791.52|14
1640830570000|2021-12-30 02:16:10|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|0
1640830590000|2021-12-30 02:16:30|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|9
1640830600000|2021-12-30 02:16:40|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|11
1640830610000|2021-12-30 02:16:50|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|3
1640830620000|2021-12-30 02:17:00|||||||||7
1640830630000|2021-12-30 02:17:10|4792.24|4791.64|4792.12|4791.52|4792.24|4791.64|4792.12|4791.52|9
1640830640000|2021-12-30 02:17:20|4791.87|4791.27|4791.99|4791.39|4792.12|4791.52|4791.87|4791.27|14
1640830650000|2021-12-30 02:17:30|4791.87|4791.27|4791.87|4791.27|4791.99|4791.39|4791.87|4791.27|1
1640830660000|2021-12-30 02:17:40|4791.99|4791.39|4792.12|4791.52|4792.12|4791.52|4791.87|4791.27|17
1640830670000|2021-12-30 02:17:50|4791.99|4791.39|4792.12|4791.52|4792.12|4791.52|4791.99|4791.39|11
1640830680000|2021-12-30 02:18:00|4792.24|4791.64|4792.37|4791.77|4792.37|4791.77|4792.24|4791.64|4
1640830730000|2021-12-30 02:18:50|||||||||5
1640830740000|2021-12-30 02:19:00|||||||||6
1640830750000|2021-12-30 02:19:10|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|7
1640830760000|2021-12-30 02:19:20|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4792.12|4791.52|19
1640830780000|2021-12-30 02:19:40|4792.24|4791.64|4792.37|4791.77|4792.37|4791.77|4792.24|4791.64|2
1640830790000|2021-12-30 02:19:50|4792.24|4791.64|4792.24|4791.64|4792.24|4791.64|4792.12|4791.52|3
1640830800000|2021-12-30 02:20:00|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4792.12|4791.52|12
1640830810000|2021-12-30 02:20:10|4792.24|4791.64|4792.37|4791.77|4792.37|4791.77|4792.24|4791.64|1
1640830820000|2021-12-30 02:20:20|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|7
1640830830000|2021-12-30 02:20:30|||||||||1
1640830840000|2021-12-30 02:20:40|||||||||1
1640830880000|2021-12-30 02:21:20|4791.99|4791.39|4792.12|4791.52|4792.12|4791.52|4791.99|4791.39|8
1640830890000|2021-12-30 02:21:30|||||||||1
1640830900000|2021-12-30 02:21:40|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|2
1640830910000|2021-12-30 02:21:50|||||||||13
1640830920000|2021-12-30 02:22:00|4791.74|4791.14|4791.74|4791.14|4791.74|4791.14|4791.62|4791.02|12
1640830930000|2021-12-30 02:22:10|4791.87|4791.27|4792.12|4791.52|4792.12|4791.52|4791.87|4791.27|9
1640830940000|2021-12-30 02:22:20|4792.24|4791.64|4792.12|4791.52|4792.37|4791.77|4792.12|4791.52|6
1640830990000|2021-12-30 02:23:10|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4792.24|4791.64|14
1640831010000|2021-12-30 02:23:30|4792.24|4791.64|4792.12|4791.52|4792.24|4791.64|4792.12|4791.52|11
1640831020000|2021-12-30 02:23:40|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|6
1640831040000|2021-12-30 02:24:00|4792.62|4792.02|4792.37|4791.77|4792.62|4792.02|4792.37|4791.77|10
1640831050000|2021-12-30 02:24:10|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|6
1640831080000|2021-12-30 02:24:40|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|6
1640831100000|2021-12-30 02:25:00|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|12
1640831130000|2021-12-30 02:25:30|||||||||6
1640831140000|2021-12-30 02:25:40|4792.49|4791.89|4792.49|4791.89|4792.49|4791.89|4792.49|4791.89|1
1640831150000|2021-12-30 02:25:50|4792.37|4791.77|4792.62|4792.02|4792.62|4792.02|4792.37|4791.77|12
1640831160000|2021-12-30 02:26:00|4792.49|4791.89|4792.49|4791.89|4792.49|4791.89|4792.49|4791.89|16
1640831170000|2021-12-30 02:26:10|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|4792.49|4791.89|1
1640831210000|2021-12-30 02:26:50|||||||||4
1640831220000|2021-12-30 02:27:00|||||||||2
1640831230000|2021-12-30 02:27:10|||||||||2
1640831250000|2021-12-30 02:27:30|||||||||3
1640831260000|2021-12-30 02:27:40|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|5
1640831270000|2021-12-30 02:27:50|4792.62|4792.02|4792.49|4791.89|4792.62|4792.02|4792.49|4791.89|10
1640831280000|2021-12-30 02:28:00|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|4792.49|4791.89|1
1640831290000|2021-12-30 02:28:10|4792.49|4791.89|4792.37|4791.77|4792.62|4792.02|4792.37|4791.77|2
1640831300000|2021-12-30 02:28:20|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|3
1640831320000|2021-12-30 02:28:40|4792.49|4791.89|4792.62|4792.02|4792.62|4792.02|4792.49|4791.89|5
1640831330000|2021-12-30 02:28:50|4792.49|4791.89|4792.62|4792.02|4792.62|4792.02|4792.37|4791.77|2
1640831340000|2021-12-30 02:29:00|4792.49|4791.89|4792.37|4791.77|4792.49|4791.89|4792.37|4791.77|1
1640831360000|2021-12-30 02:29:20|||||||||6
1640831370000|2021-12-30 02:29:30|4792.24|4791.64|4792.37|4791.77|4792.37|4791.77|4792.24|4791.64|11
1640831380000|2021-12-30 02:29:40|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|8
1640831390000|2021-12-30 02:29:50|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4792.24|4791.64|5
1640831400000|2021-12-30 02:30:00|4792.24|4791.64|4792.62|4792.02|4792.62|4792.02|4792.24|4791.64|8
1640831410000|2021-12-30 02:30:10|||||||||1
1640831420000|2021-12-30 02:30:20|||||||||5
1640831430000|2021-12-30 02:30:30|4792.49|4791.89|4792.62|4792.02|4792.62|4792.02|4792.37|4791.77|5
1640831440000|2021-12-30 02:30:40|4792.49|4791.89|4792.37|4791.77|4792.49|4791.89|4792.37|4791.77|0
1640831450000|2021-12-30 02:30:50|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|8
1640831460000|2021-12-30 02:31:00|4792.49|4791.89|4792.62|4792.02|4792.62|4792.02|4792.49|4791.89|10
1640831470000|2021-12-30 02:31:10|4792.49|4791.89|4792.12|4791.52|4792.49|4791.89|4792.12|4791.52|4
1640831480000|2021-12-30 02:31:20|||||||||2
1640831490000|2021-12-30 02:31:30|4791.87|4791.27|4792.12|4791.52|4792.12|4791.52|4791.87|4791.27|12
1640831500000|2021-12-30 02:31:40|4791.99|4791.39|4791.87|4791.27|4791.99|4791.39|4791.87|4791.27|5
1640831510000|2021-12-30 02:31:50|4791.74|4791.14|4791.87|4791.27|4791.87|4791.27|4791.62|4791.02|13
1640831520000|2021-12-30 02:32:00|4791.62|4791.02|4791.87|4791.27|4791.87|4791.27|4791.62|4791.02|30
1640831530000|2021-12-30 02:32:10|4791.99|4791.39|4792.12|4791.52|4792.12|4791.52|4791.99|4791.39|12
1640831540000|2021-12-30 02:32:20|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|3
1640831550000|2021-12-30 02:32:30|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|18
1640831560000|2021-12-30 02:32:40|4792.37|4791.77|4792.62|4792.02|4792.62|4792.02|4792.37|4791.77|12
1640831570000|2021-12-30 02:32:50|4792.87|4792.27|4792.62|4792.02|4792.87|4792.27|4792.62|4792.02|18
1640831580000|2021-12-30 02:33:00|||||||||12
1640831600000|2021-12-30 02:33:20|4792.87|4792.27|4792.74|4792.14|4792.87|4792.27|4792.74|4792.14|48
1640831610000|2021-12-30 02:33:30|4792.87|4792.27|4792.87|4792.27|4792.87|4792.27|4792.87|4792.27|0
1640831620000|2021-12-30 02:33:40|4792.62|4792.02|4792.62|4792.02|4792.87|4792.27|4792.62|4792.02|13
1640831630000|2021-12-30 02:33:50|||||||||1
1640831640000|2021-12-30 02:34:00|||||||||2
1640831650000|2021-12-30 02:34:10|||||||||4
1640831660000|2021-12-30 02:34:20|||||||||1
1640831680000|2021-12-30 02:34:40|4792.49|4791.89|4792.62|4792.02|4792.62|4792.02|4792.49|4791.89|3
1640831690000|2021-12-30 02:34:50|4792.49|4791.89|4792.62|4792.02|4792.62|4792.02|4792.49|4791.89|5
1640831700000|2021-12-30 02:35:00|4792.49|4791.89|4792.37|4791.77|4792.49|4791.89|4792.37|4791.77|1
1640831710000|2021-12-30 02:35:10|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|9
1640831720000|2021-12-30 02:35:20|||||||||1
1640831730000|2021-12-30 02:35:30|4792.24|4791.64|4792.12|4791.52|4792.24|4791.64|4792.12|4791.52|12
1640831740000|2021-12-30 02:35:40|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4
1640831750000|2021-12-30 02:35:50|||||||||2
1640831760000|2021-12-30 02:36:00|4791.74|4791.14|4791.87|4791.27|4791.87|4791.27|4791.37|4790.77|70
1640831770000|2021-12-30 02:36:10|4791.74|4791.14|4791.62|4791.02|4791.74|4791.14|4791.62|4791.02|2
1640831780000|2021-12-30 02:36:20|||||||||3
1640831790000|2021-12-30 02:36:30|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|10
1640831800000|2021-12-30 02:36:40|4791.74|4791.14|4791.62|4791.02|4791.87|4791.27|4791.62|4791.02|7
1640831810000|2021-12-30 02:36:50|||||||||7
1640831820000|2021-12-30 02:37:00|4791.74|4791.14|4791.87|4791.27|4791.87|4791.27|4791.74|4791.14|11
1640831850000|2021-12-30 02:37:30|||||||||2
1640831860000|2021-12-30 02:37:40|4791.99|4791.39|4791.99|4791.39|4791.99|4791.39|4791.99|4791.39|3
1640831870000|2021-12-30 02:37:50|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|0
1640831880000|2021-12-30 02:38:00|4791.99|4791.39|4792.12|4791.52|4792.12|4791.52|4791.87|4791.27|3
1640831890000|2021-12-30 02:38:10|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|6
1640831900000|2021-12-30 02:38:20|||||||||1
1640831940000|2021-12-30 02:39:00|||||||||2
1640831950000|2021-12-30 02:39:10|4791.74|4791.14|4791.87|4791.27|4791.87|4791.27|4791.74|4791.14|6
1640831960000|2021-12-30 02:39:20|4791.74|4791.14|4791.87|4791.27|4791.87|4791.27|4791.74|4791.14|6
1640831970000|2021-12-30 02:39:30|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|16
1640831980000|2021-12-30 02:39:40|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|27
1640831990000|2021-12-30 02:39:50|||||||||4
1640832000000|2021-12-30 02:40:00|4792.12|4791.52|4791.87|4791.27|4792.12|4791.52|4791.87|4791.27|20
1640832010000|2021-12-30 02:40:10|||||||||10
1640832020000|2021-12-30 02:40:20|||||||||1
1640832030000|2021-12-30 02:40:30|4791.62|4791.02|4791.62|4791.02|4791.87|4791.27|4791.62|4791.02|12
1640832040000|2021-12-30 02:40:40|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|37
1640832050000|2021-12-30 02:40:50|4791.12|4790.52|4791.12|4790.52|4791.24|4790.64|4791.12|4790.52|47
1640832060000|2021-12-30 02:41:00|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|15
1640832070000|2021-12-30 02:41:10|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|3
1640832080000|2021-12-30 02:41:20|||||||||12
1640832090000|2021-12-30 02:41:30|||||||||6
1640832100000|2021-12-30 02:41:40|4791.49|4790.89|4791.62|4791.02|4791.62|4791.02|4791.49|4790.89|1
1640832110000|2021-12-30 02:41:50|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|6
1640832130000|2021-12-30 02:42:10|4791.99|4791.39|4792.12|4791.52|4792.12|4791.52|4791.99|4791.39|25
1640832140000|2021-12-30 02:42:20|4792.24|4791.64|4792.37|4791.77|4792.37|4791.77|4792.24|4791.64|13
1640832150000|2021-12-30 02:42:30|4792.24|4791.64|4792.12|4791.52|4792.37|4791.77|4792.12|4791.52|6
1640832160000|2021-12-30 02:42:40|4792.24|4791.64|4792.12|4791.52|4792.37|4791.77|4792.12|4791.52|7
1640832170000|2021-12-30 02:42:50|||||||||1
1640832180000|2021-12-30 02:43:00|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|7
1640832190000|2021-12-30 02:43:10|4792.24|4791.64|4792.12|4791.52|4792.37|4791.77|4792.12|4791.52|11
1640832220000|2021-12-30 02:43:40|||||||||1
1640832240000|2021-12-30 02:44:00|||||||||5
1640832250000|2021-12-30 02:44:10|||||||||1
1640832270000|2021-12-30 02:44:30|4791.99|4791.39|4792.12|4791.52|4792.12|4791.52|4791.99|4791.39|6
1640832290000|2021-12-30 02:44:50|4791.99|4791.39|4791.87|4791.27|4792.12|4791.52|4791.87|4791.27|7
1640832300000|2021-12-30 02:45:00|4792.12|4791.52|4791.87|4791.27|4792.12|4791.52|4791.87|4791.27|9
1640832320000|2021-12-30 02:45:20|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|3
1640832330000|2021-12-30 02:45:30|||||||||1
1640832340000|2021-12-30 02:45:40|||||||||8
1640832360000|2021-12-30 02:46:00|4791.99|4791.39|4792.12|4791.52|4792.12|4791.52|4791.99|4791.39|11
1640832370000|2021-12-30 02:46:10|4791.99|4791.39|4791.87|4791.27|4792.12|4791.52|4791.87|4791.27|16
1640832380000|2021-12-30 02:46:20|4791.99|4791.39|4791.87|4791.27|4791.99|4791.39|4791.87|4791.27|3
1640832430000|2021-12-30 02:47:10|||||||||5
1640832440000|2021-12-30 02:47:20|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|5
1640832450000|2021-12-30 02:47:30|4791.87|4791.27|4792.12|4791.52|4792.12|4791.52|4791.87|4791.27|7
1640832460000|2021-12-30 02:47:40|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|7
1640832470000|2021-12-30 02:47:50|4792.49|4791.89|4792.62|4792.02|4792.62|4792.02|4792.49|4791.89|22
1640832480000|2021-12-30 02:48:00|4792.37|4791.77|4792.62|4792.02|4792.62|4792.02|4792.37|4791.77|20
1640832490000|2021-12-30 02:48:10|4792.49|4791.89|4792.37|4791.77|4792.49|4791.89|4792.37|4791.77|2
1640832500000|2021-12-30 02:48:20|4792.49|4791.89|4792.62|4792.02|4792.62|4792.02|4792.49|4791.89|8
1640832520000|2021-12-30 02:48:40|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|12
1640832530000|2021-12-30 02:48:50|4792.62|4792.02|4792.37|4791.77|4792.62|4792.02|4792.37|4791.77|24
1640832550000|2021-12-30 02:49:10|||||||||4
1640832570000|2021-12-30 02:49:30|||||||||3
1640832590000|2021-12-30 02:49:50|||||||||3
1640832600000|2021-12-30 02:50:00|4792.62|4792.02|4792.37|4791.77|4792.62|4792.02|4792.37|4791.77|4
1640832610000|2021-12-30 02:50:10|||||||||2
1640832650000|2021-12-30 02:50:50|4792.24|4791.64|4792.12|4791.52|4792.24|4791.64|4792.12|4791.52|15
1640832660000|2021-12-30 02:51:00|4792.24|4791.64|4792.24|4791.64|4792.24|4791.64|4792.24|4791.64|11
1640832670000|2021-12-30 02:51:10|4792.37|4791.77|4792.24|4791.64|4792.37|4791.77|4792.24|4791.64|0
1640832680000|2021-12-30 02:51:20|4792.12|4791.52|4792.37|4791.77|4792.37|4791.77|4792.12|4791.52|2
1640832690000|2021-12-30 02:51:30|||||||||2
1640832700000|2021-12-30 02:51:40|||||||||6
1640832710000|2021-12-30 02:51:50|4792.24|4791.64|4792.12|4791.52|4792.37|4791.77|4792.12|4791.52|3
1640832720000|2021-12-30 02:52:00|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|6
1640832730000|2021-12-30 02:52:10|||||||||2
1640832740000|2021-12-30 02:52:20|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|33
1640832760000|2021-12-30 02:52:40|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.12|4790.52|46
1640832770000|2021-12-30 02:52:50|4791.12|4790.52|4791.37|4790.77|4791.37|4790.77|4791.12|4790.52|22
1640832780000|2021-12-30 02:53:00|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|19
1640832790000|2021-12-30 02:53:10|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|5
1640832800000|2021-12-30 02:53:20|||||||||2
1640832810000|2021-12-30 02:53:30|4791.24|4790.64|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|2
1640832820000|2021-12-30 02:53:40|4791.12|4790.52|4791.24|4790.64|4791.24|4790.64|4791.12|4790.52|17
1640832830000|2021-12-30 02:53:50|4791.12|4790.52|4791.24|4790.64|4791.24|4790.64|4791.12|4790.52|0
1640832840000|2021-12-30 02:54:00|4791.37|4790.77|4791.24|4790.64|4791.37|4790.77|4791.12|4790.52|21
1640832850000|2021-12-30 02:54:10|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|0
1640832860000|2021-12-30 02:54:20|4791.24|4790.64|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|4
1640832880000|2021-12-30 02:54:40|||||||||5
1640832890000|2021-12-30 02:54:50|||||||||1
1640832900000|2021-12-30 02:55:00|4791.24|4790.64|4791.12|4790.52|4791.37|4790.77|4791.12|4790.52|43
1640832910000|2021-12-30 02:55:10|4790.87|4790.27|4790.87|4790.27|4791.12|4790.52|4790.87|4790.27|9
1640832920000|2021-12-30 02:55:20|||||||||15
1640832930000|2021-12-30 02:55:30|4790.62|4790.02|4790.37|4789.77|4790.62|4790.02|4790.37|4789.77|56
1640832940000|2021-12-30 02:55:40|4790.12|4789.52|4790.62|4790.02|4790.62|4790.02|4790.12|4789.52|44
1640832950000|2021-12-30 02:55:50|4790.49|4789.89|4790.37|4789.77|4790.49|4789.89|4790.37|4789.77|9
1640832960000|2021-12-30 02:56:00|4790.49|4789.89|4790.49|4789.89|4790.62|4790.02|4790.37|4789.77|14
1640832970000|2021-12-30 02:56:10|4790.37|4789.77|4790.37|4789.77|4790.49|4789.89|4790.37|4789.77|1
1640832980000|2021-12-30 02:56:20|4790.62|4790.02|4790.37|4789.77|4790.62|4790.02|4790.37|4789.77|3
1640832990000|2021-12-30 02:56:30|4790.49|4789.89|4790.62|4790.02|4790.62|4790.02|4790.49|4789.89|9
1640833000000|2021-12-30 02:56:40|4790.37|4789.77|4790.49|4789.89|4790.49|4789.89|4790.37|4789.77|11
1640833010000|2021-12-30 02:56:50|4790.37|4789.77|4790.62|4790.02|4790.62|4790.02|4790.37|4789.77|1
1640833020000|2021-12-30 02:57:00|4790.49|4789.89|4790.62|4790.02|4790.62|4790.02|4790.37|4789.77|4
1640833030000|2021-12-30 02:57:10|4790.37|4789.77|4790.49|4789.89|4790.62|4790.02|4790.37|4789.77|16
1640833040000|2021-12-30 02:57:20|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|2
1640833050000|2021-12-30 02:57:30|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|19
1640833060000|2021-12-30 02:57:40|||||||||5
1640833070000|2021-12-30 02:57:50|4790.87|4790.27|4790.62|4790.02|4790.87|4790.27|4790.62|4790.02|32
1640833080000|2021-12-30 02:58:00|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.62|4790.02|1
1640833090000|2021-12-30 02:58:10|||||||||3
1640833100000|2021-12-30 02:58:20|||||||||10
1640833120000|2021-12-30 02:58:40|4790.74|4790.14|4790.62|4790.02|4790.74|4790.14|4790.62|4790.02|9
1640833130000|2021-12-30 02:58:50|4790.74|4790.14|4790.62|4790.02|4790.87|4790.27|4790.62|4790.02|3
1640833140000|2021-12-30 02:59:00|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.62|4790.02|7
1640833150000|2021-12-30 02:59:10|4790.74|4790.14|4790.62|4790.02|4790.74|4790.14|4790.62|4790.02|2
1640833160000|2021-12-30 02:59:20|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.74|4790.14|2
1640833170000|2021-12-30 02:59:30|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.74|4790.14|3
1640833190000|2021-12-30 02:59:50|4790.99|4790.39|4790.99|4790.39|4791.12|4790.52|4790.87|4790.27|7
1640833200000|2021-12-30 03:00:00|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|0
1640833210000|2021-12-30 03:00:10|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|5
1640833230000|2021-12-30 03:00:30|4791.24|4790.64|4791.12|4790.52|4791.24|4790.64|4791.12|4790.52|23
1640833240000|2021-12-30 03:00:40|4791.24|4790.64|4791.12|4790.52|4791.24|4790.64|4791.12|4790.52|2
1640833250000|2021-12-30 03:00:50|4790.99|4790.39|4790.62|4790.02|4790.99|4790.39|4790.62|4790.02|19
1640833260000|2021-12-30 03:01:00|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.74|4790.14|4
1640833270000|2021-12-30 03:01:10|4790.74|4790.14|4790.74|4790.14|4790.87|4790.27|4790.62|4790.02|9
1640833280000|2021-12-30 03:01:20|4790.87|4790.27|4790.62|4790.02|4790.87|4790.27|4790.62|4790.02|1
1640833290000|2021-12-30 03:01:30|4790.87|4790.27|4790.74|4790.14|4790.87|4790.27|4790.74|4790.14|2
1640833300000|2021-12-30 03:01:40|4790.62|4790.02|4790.87|4790.27|4790.87|4790.27|4790.62|4790.02|1
1640833310000|2021-12-30 03:01:50|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4790.99|4790.39|1
1640833320000|2021-12-30 03:02:00|4790.99|4790.39|4790.99|4790.39|4790.99|4790.39|4790.87|4790.27|3
1640833330000|2021-12-30 03:02:10|4790.87|4790.27|4791.12|4790.52|4791.12|4790.52|4790.87|4790.27|3
1640833350000|2021-12-30 03:02:30|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4
1640833370000|2021-12-30 03:02:50|||||||||6
1640833390000|2021-12-30 03:03:10|4790.99|4790.39|4791.12|4790.52|4791.12|4790.52|4790.99|4790.39|14
1640833400000|2021-12-30 03:03:20|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|3
1640833410000|2021-12-30 03:03:30|4791.49|4790.89|4791.37|4790.77|4791.49|4790.89|4791.37|4790.77|22
1640833440000|2021-12-30 03:04:00|4791.49|4790.89|4791.62|4791.02|4791.62|4791.02|4791.49|4790.89|14
1640833460000|2021-12-30 03:04:20|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4791.74|4791.14|18
1640833470000|2021-12-30 03:04:30|||||||||1
1640833480000|2021-12-30 03:04:40|4791.99|4791.39|4792.12|4791.52|4792.12|4791.52|4791.99|4791.39|14
1640833490000|2021-12-30 03:04:50|4791.99|4791.39|4791.87|4791.27|4791.99|4791.39|4791.87|4791.27|9
1640833500000|2021-12-30 03:05:00|4791.74|4791.14|4791.87|4791.27|4791.87|4791.27|4791.74|4791.14|6
1640833510000|2021-12-30 03:05:10|4791.62|4791.02|4791.74|4791.14|4791.87|4791.27|4791.62|4791.02|6
1640833520000|2021-12-30 03:05:20|4791.87|4791.27|4791.74|4791.14|4791.87|4791.27|4791.62|4791.02|1
1640833530000|2021-12-30 03:05:30|4791.62|4791.02|4791.37|4790.77|4791.62|4791.02|4791.37|4790.77|13
1640833540000|2021-12-30 03:05:40|||||||||3
1640833550000|2021-12-30 03:05:50|4791.62|4791.02|4791.87|4791.27|4791.87|4791.27|4791.62|4791.02|8
1640833560000|2021-12-30 03:06:00|4791.74|4791.14|4791.87|4791.27|4791.87|4791.27|4791.74|4791.14|12
1640833570000|2021-12-30 03:06:10|||||||||31
1640833580000|2021-12-30 03:06:20|||||||||2
1640833600000|2021-12-30 03:06:40|4791.74|4791.14|4791.62|4791.02|4791.87|4791.27|4791.62|4791.02|22
1640833610000|2021-12-30 03:06:50|||||||||6
1640833620000|2021-12-30 03:07:00|4791.74|4791.14|4791.87|4791.27|4792.12|4791.52|4791.62|4791.02|18
1640833630000|2021-12-30 03:07:10|4791.99|4791.39|4791.87|4791.27|4792.12|4791.52|4791.87|4791.27|12
1640833640000|2021-12-30 03:07:20|4791.99|4791.39|4791.99|4791.39|4791.99|4791.39|4791.99|4791.39|21
1640833650000|2021-12-30 03:07:30|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|0
1640833680000|2021-12-30 03:08:00|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|4791.49|4790.89|25
1640833720000|2021-12-30 03:08:40|||||||||1
1640833760000|2021-12-30 03:09:20|||||||||1
1640833790000|2021-12-30 03:09:50|||||||||1
1640833800000|2021-12-30 03:10:00|4791.49|4790.89|4791.62|4791.02|4791.62|4791.02|4791.49|4790.89|7
1640833820000|2021-12-30 03:10:20|||||||||13
1640833840000|2021-12-30 03:10:40|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|6
1640833850000|2021-12-30 03:10:50|||||||||4
1640833880000|2021-12-30 03:11:20|4791.49|4790.89|4791.37|4790.77|4791.49|4790.89|4791.37|4790.77|6
1640833890000|2021-12-30 03:11:30|4791.49|4790.89|4791.37|4790.77|4791.62|4791.02|4791.37|4790.77|17
1640833900000|2021-12-30 03:11:40|||||||||2
1640833920000|2021-12-30 03:12:00|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|9
1640833930000|2021-12-30 03:12:10|4790.87|4790.27|4790.87|4790.27|4791.12|4790.52|4790.87|4790.27|8
1640833940000|2021-12-30 03:12:20|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|21
1640833950000|2021-12-30 03:12:30|4790.74|4790.14|4790.62|4790.02|4790.74|4790.14|4790.62|4790.02|22
1640833960000|2021-12-30 03:12:40|4790.49|4789.89|4790.62|4790.02|4790.62|4790.02|4790.49|4789.89|16
1640833970000|2021-12-30 03:12:50|4790.37|4789.77|4790.62|4790.02|4790.62|4790.02|4790.37|4789.77|28
1640833980000|2021-12-30 03:13:00|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.74|4790.14|23
1640833990000|2021-12-30 03:13:10|||||||||4
1640834000000|2021-12-30 03:13:20|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|9
1640834010000|2021-12-30 03:13:30|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|5
1640834020000|2021-12-30 03:13:40|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.74|4790.14|5
1640834030000|2021-12-30 03:13:50|4790.74|4790.14|4790.62|4790.02|4790.74|4790.14|4790.62|4790.02|5
1640834040000|2021-12-30 03:14:00|4790.74|4790.14|4790.37|4789.77|4790.74|4790.14|4790.37|4789.77|66
1640834050000|2021-12-30 03:14:10|4790.49|4789.89|4790.37|4789.77|4790.49|4789.89|4790.12|4789.52|57
1640834060000|2021-12-30 03:14:20|4790.24|4789.64|4790.37|4789.77|4790.37|4789.77|4790.24|4789.64|27
1640834070000|2021-12-30 03:14:30|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.49|4789.89|2
1640834080000|2021-12-30 03:14:40|||||||||1
1640834090000|2021-12-30 03:14:50|4790.74|4790.14|4790.62|4790.02|4790.74|4790.14|4790.62|4790.02|15
1640834100000|2021-12-30 03:15:00|4790.87|4790.27|4790.74|4790.14|4790.87|4790.27|4790.74|4790.14|6
1640834110000|2021-12-30 03:15:10|4790.87|4790.27|4790.74|4790.14|4790.87|4790.27|4790.62|4790.02|4
1640834120000|2021-12-30 03:15:20|4790.62|4790.02|4790.87|4790.27|4790.87|4790.27|4790.62|4790.02|0
1640834150000|2021-12-30 03:15:50|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|33
1640834170000|2021-12-30 03:16:10|||||||||5
1640834180000|2021-12-30 03:16:20|4790.87|4790.27|4790.87|4790.27|4790.99|4790.39|4790.87|4790.27|3
1640834190000|2021-12-30 03:16:30|||||||||2
1640834220000|2021-12-30 03:17:00|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|16
1640834230000|2021-12-30 03:17:10|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|3
1640834240000|2021-12-30 03:17:20|4790.62|4790.02|4790.49|4789.89|4790.62|4790.02|4790.49|4789.89|18
1640834250000|2021-12-30 03:17:30|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|1
1640834260000|2021-12-30 03:17:40|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|7
1640834270000|2021-12-30 03:17:50|4790.87|4790.27|4790.62|4790.02|4790.87|4790.27|4790.62|4790.02|15
1640834280000|2021-12-30 03:18:00|4790.37|4789.77|4790.49|4789.89|4790.49|4789.89|4790.37|4789.77|14
1640834290000|2021-12-30 03:18:10|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|0
1640834360000|2021-12-30 03:19:20|4790.37|4789.77|4790.49|4789.89|4790.49|4789.89|4790.37|4789.77|9
1640834370000|2021-12-30 03:19:30|4790.62|4790.02|4790.49|4789.89|4790.62|4790.02|4790.49|4789.89|3
1640834380000|2021-12-30 03:19:40|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|0
1640834390000|2021-12-30 03:19:50|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4
1640834400000|2021-12-30 03:20:00|4790.74|4790.14|4790.62|4790.02|4790.74|4790.14|4790.62|4790.02|11
1640834410000|2021-12-30 03:20:10|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.62|4790.02|8
1640834420000|2021-12-30 03:20:20|4790.74|4790.14|4790.74|4790.14|4790.74|4790.14|4790.62|4790.02|6
1640834430000|2021-12-30 03:20:30|4790.87|4790.27|4790.62|4790.02|4790.87|4790.27|4790.62|4790.02|5
1640834460000|2021-12-30 03:21:00|||||||||14
1640834470000|2021-12-30 03:21:10|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|3
1640834480000|2021-12-30 03:21:20|4790.49|4789.89|4790.49|4789.89|4790.49|4789.89|4790.49|4789.89|7
1640834490000|2021-12-30 03:21:30|4790.62|4790.02|4790.49|4789.89|4790.62|4790.02|4790.49|4789.89|10
1640834500000|2021-12-30 03:21:40|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|0
1640834510000|2021-12-30 03:21:50|4790.87|4790.27|4790.62|4790.02|4790.87|4790.27|4790.62|4790.02|24
1640834520000|2021-12-30 03:22:00|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|14
1640834530000|2021-12-30 03:22:10|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|10
1640834550000|2021-12-30 03:22:30|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|20
1640834560000|2021-12-30 03:22:40|||||||||1
1640834580000|2021-12-30 03:23:00|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.74|4790.14|6
1640834610000|2021-12-30 03:23:30|||||||||10
1640834620000|2021-12-30 03:23:40|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|10
1640834640000|2021-12-30 03:24:00|4790.74|4790.14|4790.62|4790.02|4790.74|4790.14|4790.62|4790.02|1
1640834650000|2021-12-30 03:24:10|4790.74|4790.14|4790.74|4790.14|4790.74|4790.14|4790.62|4790.02|0
1640834660000|2021-12-30 03:24:20|4790.62|4790.02|4790.87|4790.27|4790.87|4790.27|4790.62|4790.02|0
1640834700000|2021-12-30 03:25:00|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|11
1640834750000|2021-12-30 03:25:50|4790.49|4789.89|4790.49|4789.89|4790.49|4789.89|4790.49|4789.89|8
1640834760000|2021-12-30 03:26:00|4790.62|4790.02|4790.37|4789.77|4790.62|4790.02|4790.37|4789.77|0
1640834770000|2021-12-30 03:26:10|4790.49|4789.89|4790.37|4789.77|4790.49|4789.89|4790.37|4789.77|9
1640834780000|2021-12-30 03:26:20|||||||||1
1640834800000|2021-12-30 03:26:40|||||||||45
1640834810000|2021-12-30 03:26:50|4790.24|4789.64|4790.12|4789.52|4790.24|4789.64|4790.12|4789.52|5
1640834820000|2021-12-30 03:27:00|4789.99|4789.39|4789.99|4789.39|4790.12|4789.52|4789.99|4789.39|7
1640834830000|2021-12-30 03:27:10|4790.12|4789.52|4789.87|4789.27|4790.12|4789.52|4789.87|4789.27|1
1640834840000|2021-12-30 03:27:20|4789.62|4789.02|4789.62|4789.02|4789.87|4789.27|4789.62|4789.02|100
1640834850000|2021-12-30 03:27:30|4789.87|4789.27|4789.74|4789.14|4789.87|4789.27|4789.62|4789.02|25
1640834860000|2021-12-30 03:27:40|4789.87|4789.27|4789.74|4789.14|4789.87|4789.27|4789.62|4789.02|33
1640834870000|2021-12-30 03:27:50|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.74|4789.14|5
1640834880000|2021-12-30 03:28:00|||||||||8
1640834920000|2021-12-30 03:28:40|||||||||9
1640834940000|2021-12-30 03:29:00|4789.99|4789.39|4789.87|4789.27|4789.99|4789.39|4789.87|4789.27|4
1640834950000|2021-12-30 03:29:10|4789.74|4789.14|4789.74|4789.14|4789.87|4789.27|4789.74|4789.14|2
1640834960000|2021-12-30 03:29:20|4789.87|4789.27|4789.62|4789.02|4789.87|4789.27|4789.62|4789.02|0
1640834970000|2021-12-30 03:29:30|4789.49|4788.89|4789.62|4789.02|4789.62|4789.02|4789.49|4788.89|7
1640834980000|2021-12-30 03:29:40|||||||||3
1640834990000|2021-12-30 03:29:50|||||||||3
1640835000000|2021-12-30 03:30:00|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.62|4789.02|35
1640835010000|2021-12-30 03:30:10|4789.99|4789.39|4789.99|4789.39|4790.12|4789.52|4789.99|4789.39|16
1640835020000|2021-12-30 03:30:20|4790.12|4789.52|4790.12|4789.52|4790.24|4789.64|4790.12|4789.52|10
1640835030000|2021-12-30 03:30:30|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|5
1640835050000|2021-12-30 03:30:50|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|28
1640835060000|2021-12-30 03:31:00|||||||||3
1640835070000|2021-12-30 03:31:10|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.74|4789.14|9
1640835080000|2021-12-30 03:31:20|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|4789.87|4789.27|14
1640835090000|2021-12-30 03:31:30|4789.99|4789.39|4789.87|4789.27|4789.99|4789.39|4789.87|4789.27|0
1640835110000|2021-12-30 03:31:50|4789.99|4789.39|4789.87|4789.27|4789.99|4789.39|4789.87|4789.27|3
1640835120000|2021-12-30 03:32:00|||||||||4
1640835130000|2021-12-30 03:32:10|||||||||5
1640835140000|2021-12-30 03:32:20|||||||||1
1640835150000|2021-12-30 03:32:30|||||||||3
1640835160000|2021-12-30 03:32:40|||||||||4
1640835180000|2021-12-30 03:33:00|4789.74|4789.14|4789.87|4789.27|4789.87|4789.27|4789.74|4789.14|7
1640835190000|2021-12-30 03:33:10|4789.74|4789.14|4789.62|4789.02|4789.74|4789.14|4789.62|4789.02|5
1640835200000|2021-12-30 03:33:20|||||||||10
1640835210000|2021-12-30 03:33:30|||||||||4
1640835230000|2021-12-30 03:33:50|4789.87|4789.27|4789.74|4789.14|4789.87|4789.27|4789.74|4789.14|3
1640835240000|2021-12-30 03:34:00|4789.87|4789.27|4789.62|4789.02|4789.87|4789.27|4789.62|4789.02|0
1640835250000|2021-12-30 03:34:10|4789.74|4789.14|4789.74|4789.14|4789.87|4789.27|4789.62|4789.02|17
1640835260000|2021-12-30 03:34:20|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|0
1640835270000|2021-12-30 03:34:30|4789.49|4788.89|4789.62|4789.02|4789.62|4789.02|4789.37|4788.77|5
1640835280000|2021-12-30 03:34:40|4789.74|4789.14|4789.87|4789.27|4789.87|4789.27|4789.74|4789.14|7
1640835290000|2021-12-30 03:34:50|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|6
1640835300000|2021-12-30 03:35:00|4789.87|4789.27|4789.74|4789.14|4789.87|4789.27|4789.74|4789.14|7
1640835310000|2021-12-30 03:35:10|4789.87|4789.27|4789.62|4789.02|4789.87|4789.27|4789.62|4789.02|5
1640835330000|2021-12-30 03:35:30|||||||||2
1640835340000|2021-12-30 03:35:40|||||||||3
1640835350000|2021-12-30 03:35:50|||||||||1
1640835360000|2021-12-30 03:36:00|||||||||1
1640835400000|2021-12-30 03:36:40|||||||||6
1640835410000|2021-12-30 03:36:50|||||||||3
1640835420000|2021-12-30 03:37:00|4789.87|4789.27|4789.74|4789.14|4789.87|4789.27|4789.74|4789.14|5
1640835430000|2021-12-30 03:37:10|4789.62|4789.02|4789.87|4789.27|4789.87|4789.27|4789.62|4789.02|4
1640835440000|2021-12-30 03:37:20|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|23
1640835480000|2021-12-30 03:38:00|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|9
1640835500000|2021-12-30 03:38:20|||||||||1
1640835560000|2021-12-30 03:39:20|||||||||2
1640835580000|2021-12-30 03:39:40|||||||||1
1640835610000|2021-12-30 03:40:10|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|10
1640835680000|2021-12-30 03:41:20|||||||||2
1640835710000|2021-12-30 03:41:50|||||||||1
1640835720000|2021-12-30 03:42:00|4790.37|4789.77|4790.12|4789.52|4790.37|4789.77|4790.12|4789.52|6
1640835730000|2021-12-30 03:42:10|||||||||3
1640835740000|2021-12-30 03:42:20|||||||||2
1640835790000|2021-12-30 03:43:10|||||||||2
1640835870000|2021-12-30 03:44:30|4790.24|4789.64|4790.12|4789.52|4790.24|4789.64|4790.12|4789.52|20
1640835880000|2021-12-30 03:44:40|4790.37|4789.77|4790.12|4789.52|4790.37|4789.77|4790.12|4789.52|14
1640835900000|2021-12-30 03:45:00|||||||||1
1640835920000|2021-12-30 03:45:20|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|11
1640835930000|2021-12-30 03:45:30|||||||||28
1640835950000|2021-12-30 03:45:50|||||||||2
1640836000000|2021-12-30 03:46:40|4790.62|4790.02|4790.49|4789.89|4790.62|4790.02|4790.49|4789.89|16
1640836010000|2021-12-30 03:46:50|4790.37|4789.77|4790.49|4789.89|4790.49|4789.89|4790.37|4789.77|0
1640836020000|2021-12-30 03:47:00|4790.62|4790.02|4790.37|4789.77|4790.62|4790.02|4790.12|4789.52|18
1640836040000|2021-12-30 03:47:20|4790.12|4789.52|4790.37|4789.77|4790.37|4789.77|4790.12|4789.52|10
1640836070000|2021-12-30 03:47:50|4790.12|4789.52|4790.37|4789.77|4790.37|4789.77|4790.12|4789.52|11
1640836120000|2021-12-30 03:48:40|4790.12|4789.52|4790.37|4789.77|4790.37|4789.77|4790.12|4789.52|8
1640836130000|2021-12-30 03:48:50|4790.24|4789.64|4790.12|4789.52|4790.24|4789.64|4790.12|4789.52|2
1640836140000|2021-12-30 03:49:00|||||||||1
1640836170000|2021-12-30 03:49:30|||||||||1
1640836190000|2021-12-30 03:49:50|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|16
1640836200000|2021-12-30 03:50:00|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|4789.99|4789.39|33
1640836260000|2021-12-30 03:51:00|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|46
1640836280000|2021-12-30 03:51:20|||||||||2
1640836340000|2021-12-30 03:52:20|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|4
1640836370000|2021-12-30 03:52:50|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|18
1640836400000|2021-12-30 03:53:20|||||||||19
1640836410000|2021-12-30 03:53:30|4789.99|4789.39|4790.12|4789.52|4790.12|4789.52|4789.99|4789.39|10
1640836420000|2021-12-30 03:53:40|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|9
1640836460000|2021-12-30 03:54:20|||||||||3
1640836470000|2021-12-30 03:54:30|||||||||6
1640836530000|2021-12-30 03:55:30|4790.12|4789.52|4789.87|4789.27|4790.12|4789.52|4789.87|4789.27|13
1640836560000|2021-12-30 03:56:00|||||||||1
1640836610000|2021-12-30 03:56:50|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|24
1640836620000|2021-12-30 03:57:00|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.74|4789.14|5
1640836640000|2021-12-30 03:57:20|4789.74|4789.14|4789.62|4789.02|4789.87|4789.27|4789.62|4789.02|6
1640836670000|2021-12-30 03:57:50|||||||||2
1640836680000|2021-12-30 03:58:00|||||||||15
1640836690000|2021-12-30 03:58:10|||||||||1
1640836710000|2021-12-30 03:58:30|4789.74|4789.14|4789.74|4789.14|4789.87|4789.27|4789.74|4789.14|2
1640836720000|2021-12-30 03:58:40|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.74|4789.14|3
1640836730000|2021-12-30 03:58:50|4789.74|4789.14|4789.74|4789.14|4789.87|4789.27|4789.74|4789.14|2
1640836740000|2021-12-30 03:59:00|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|1
1640836750000|2021-12-30 03:59:10|||||||||4
1640836760000|2021-12-30 03:59:20|4789.62|4789.02|4789.74|4789.14|4789.74|4789.14|4789.62|4789.02|1
1640836770000|2021-12-30 03:59:30|4789.87|4789.27|4789.74|4789.14|4789.87|4789.27|4789.74|4789.14|0
1640836780000|2021-12-30 03:59:40|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|0
1640836790000|2021-12-30 03:59:50|||||||||1
1640836800000|2021-12-30 04:00:00|||||||||17
1640836810000|2021-12-30 04:00:10|4789.74|4789.14|4789.74|4789.14|4789.74|4789.14|4789.62|4789.02|8
1640836820000|2021-12-30 04:00:20|4789.62|4789.02|4789.74|4789.14|4789.74|4789.14|4789.62|4789.02|0
1640836830000|2021-12-30 04:00:30|4789.62|4789.02|4789.74|4789.14|4789.74|4789.14|4789.62|4789.02|0
1640836840000|2021-12-30 04:00:40|4789.62|4789.02|4789.62|4789.02|4789.74|4789.14|4789.62|4789.02|1
1640836860000|2021-12-30 04:01:00|||||||||3
1640836870000|2021-12-30 04:01:10|||||||||3
1640836890000|2021-12-30 04:01:30|4789.87|4789.27|4789.62|4789.02|4789.87|4789.27|4789.62|4789.02|8
1640836900000|2021-12-30 04:01:40|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|3
1640836920000|2021-12-30 04:02:00|||||||||16
1640836930000|2021-12-30 04:02:10|||||||||1
1640836940000|2021-12-30 04:02:20|||||||||1
1640836970000|2021-12-30 04:02:50|||||||||1
1640836990000|2021-12-30 04:03:10|||||||||2
1640837000000|2021-12-30 04:03:20|4789.62|4789.02|4789.74|4789.14|4789.74|4789.14|4789.62|4789.02|21
1640837010000|2021-12-30 04:03:30|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|0
1640837030000|2021-12-30 04:03:50|||||||||3
1640837040000|2021-12-30 04:04:00|||||||||35
1640837050000|2021-12-30 04:04:10|4789.49|4788.89|4789.37|4788.77|4789.62|4789.02|4789.37|4788.77|18
1640837060000|2021-12-30 04:04:20|||||||||14
1640837090000|2021-12-30 04:04:50|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|10
1640837100000|2021-12-30 04:05:00|4789.49|4788.89|4789.62|4789.02|4789.62|4789.02|4789.49|4788.89|9
1640837150000|2021-12-30 04:05:50|||||||||5
1640837170000|2021-12-30 04:06:10|||||||||51
1640837180000|2021-12-30 04:06:20|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|5
1640837200000|2021-12-30 04:06:40|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|10
1640837210000|2021-12-30 04:06:50|||||||||3
1640837250000|2021-12-30 04:07:30|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.62|4789.02|29
1640837260000|2021-12-30 04:07:40|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|7
1640837280000|2021-12-30 04:08:00|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|7
1640837290000|2021-12-30 04:08:10|||||||||1
1640837360000|2021-12-30 04:09:20|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|7
1640837370000|2021-12-30 04:09:30|||||||||5
1640837400000|2021-12-30 04:10:00|||||||||3
1640837410000|2021-12-30 04:10:10|||||||||3
1640837440000|2021-12-30 04:10:40|||||||||8
1640837460000|2021-12-30 04:11:00|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|3
1640837470000|2021-12-30 04:11:10|4790.62|4790.02|4790.37|4789.77|4790.62|4790.02|4790.37|4789.77|22
1640837480000|2021-12-30 04:11:20|||||||||2
1640837490000|2021-12-30 04:11:30|4790.49|4789.89|4790.37|4789.77|4790.62|4790.02|4790.37|4789.77|9
1640837510000|2021-12-30 04:11:50|4790.49|4789.89|4790.49|4789.89|4790.49|4789.89|4790.49|4789.89|1
1640837520000|2021-12-30 04:12:00|4790.37|4789.77|4790.49|4789.89|4790.49|4789.89|4790.37|4789.77|1
1640837530000|2021-12-30 04:12:10|4790.37|4789.77|4790.62|4790.02|4790.62|4790.02|4790.37|4789.77|11
1640837560000|2021-12-30 04:12:40|||||||||3
1640837630000|2021-12-30 04:13:50|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|46
1640837700000|2021-12-30 04:15:00|4790.49|4789.89|4790.37|4789.77|4790.49|4789.89|4790.37|4789.77|4
1640837710000|2021-12-30 04:15:10|||||||||4
1640837730000|2021-12-30 04:15:30|||||||||2
1640837760000|2021-12-30 04:16:00|4790.49|4789.89|4790.62|4790.02|4790.62|4790.02|4790.49|4789.89|7
1640837780000|2021-12-30 04:16:20|||||||||1
1640837800000|2021-12-30 04:16:40|||||||||4
1640837820000|2021-12-30 04:17:00|||||||||1
1640837870000|2021-12-30 04:17:50|||||||||4
1640837930000|2021-12-30 04:18:50|||||||||7
1640837940000|2021-12-30 04:19:00|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|54
1640837960000|2021-12-30 04:19:20|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|22
1640837970000|2021-12-30 04:19:30|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|28
1640837980000|2021-12-30 04:19:40|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|3
1640838000000|2021-12-30 04:20:00|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|22
1640838010000|2021-12-30 04:20:10|||||||||6
1640838030000|2021-12-30 04:20:30|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|12
1640838040000|2021-12-30 04:20:40|4791.37|4790.77|4791.24|4790.64|4791.37|4790.77|4791.24|4790.64|5
1640838050000|2021-12-30 04:20:50|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|0
1640838060000|2021-12-30 04:21:00|4791.24|4790.64|4791.12|4790.52|4791.37|4790.77|4791.12|4790.52|3
1640838070000|2021-12-30 04:21:10|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|1
1640838080000|2021-12-30 04:21:20|4791.12|4790.52|4791.62|4791.02|4791.62|4791.02|4791.12|4790.52|97
1640838090000|2021-12-30 04:21:30|4791.49|4790.89|4791.62|4791.02|4791.62|4791.02|4791.49|4790.89|34
1640838120000|2021-12-30 04:22:00|||||||||4
1640838140000|2021-12-30 04:22:20|||||||||3
1640838150000|2021-12-30 04:22:30|||||||||6
1640838160000|2021-12-30 04:22:40|4791.49|4790.89|4791.62|4791.02|4791.62|4791.02|4791.49|4790.89|4
1640838170000|2021-12-30 04:22:50|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|0
1640838180000|2021-12-30 04:23:00|4791.62|4791.02|4791.37|4790.77|4791.62|4791.02|4791.37|4790.77|6
1640838190000|2021-12-30 04:23:10|4791.24|4790.64|4791.12|4790.52|4791.24|4790.64|4791.12|4790.52|9
1640838200000|2021-12-30 04:23:20|4791.24|4790.64|4791.24|4790.64|4791.24|4790.64|4791.24|4790.64|2
1640838210000|2021-12-30 04:23:30|4791.37|4790.77|4791.24|4790.64|4791.37|4790.77|4791.24|4790.64|1
1640838220000|2021-12-30 04:23:40|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.12|4790.52|2
1640838240000|2021-12-30 04:24:00|||||||||4
1640838250000|2021-12-30 04:24:10|||||||||7
1640838260000|2021-12-30 04:24:20|4791.12|4790.52|4791.24|4790.64|4791.37|4790.77|4791.12|4790.52|10
1640838270000|2021-12-30 04:24:30|4791.12|4790.52|4791.24|4790.64|4791.24|4790.64|4791.12|4790.52|3
1640838280000|2021-12-30 04:24:40|4791.12|4790.52|4791.12|4790.52|4791.24|4790.64|4791.12|4790.52|1
1640838300000|2021-12-30 04:25:00|||||||||2
1640838320000|2021-12-30 04:25:20|||||||||1
1640838350000|2021-12-30 04:25:50|||||||||5
1640838370000|2021-12-30 04:26:10|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|8
1640838390000|2021-12-30 04:26:30|4790.62|4790.02|4791.12|4790.52|4791.12|4790.52|4790.62|4790.02|42
1640838410000|2021-12-30 04:26:50|||||||||2
1640838420000|2021-12-30 04:27:00|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|11
1640838440000|2021-12-30 04:27:20|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|3
1640838450000|2021-12-30 04:27:30|||||||||3
1640838460000|2021-12-30 04:27:40|||||||||5
1640838470000|2021-12-30 04:27:50|||||||||6
1640838490000|2021-12-30 04:28:10|||||||||1
1640838520000|2021-12-30 04:28:40|||||||||3
1640838530000|2021-12-30 04:28:50|4790.87|4790.27|4790.99|4790.39|4790.99|4790.39|4790.87|4790.27|2
1640838540000|2021-12-30 04:29:00|4790.87|4790.27|4791.12|4790.52|4791.12|4790.52|4790.87|4790.27|1
1640838550000|2021-12-30 04:29:10|4790.99|4790.39|4790.87|4790.27|4791.12|4790.52|4790.87|4790.27|2
1640838570000|2021-12-30 04:29:30|4790.99|4790.39|4790.87|4790.27|4791.12|4790.52|4790.87|4790.27|6
1640838580000|2021-12-30 04:29:40|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|2
1640838590000|2021-12-30 04:29:50|4790.99|4790.39|4790.99|4790.39|4790.99|4790.39|4790.99|4790.39|4
1640838600000|2021-12-30 04:30:00|4790.87|4790.27|4791.12|4790.52|4791.12|4790.52|4790.87|4790.27|18
1640838620000|2021-12-30 04:30:20|4790.99|4790.39|4791.12|4790.52|4791.12|4790.52|4790.99|4790.39|2
1640838630000|2021-12-30 04:30:30|4790.99|4790.39|4790.87|4790.27|4790.99|4790.39|4790.87|4790.27|14
1640838640000|2021-12-30 04:30:40|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4790.99|4790.39|8
1640838660000|2021-12-30 04:31:00|4790.99|4790.39|4790.87|4790.27|4791.12|4790.52|4790.87|4790.27|8
1640838730000|2021-12-30 04:32:10|||||||||34
1640838750000|2021-12-30 04:32:30|||||||||2
1640838760000|2021-12-30 04:32:40|||||||||1
1640838800000|2021-12-30 04:33:20|||||||||4
1640838830000|2021-12-30 04:33:50|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|13
1640838850000|2021-12-30 04:34:10|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.12|4789.52|24
1640838890000|2021-12-30 04:34:50|||||||||2
1640838930000|2021-12-30 04:35:30|||||||||14
1640838950000|2021-12-30 04:35:50|||||||||4
1640838980000|2021-12-30 04:36:20|||||||||21
1640839080000|2021-12-30 04:38:00|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|3
1640839090000|2021-12-30 04:38:10|4790.37|4789.77|4790.12|4789.52|4790.37|4789.77|4790.12|4789.52|13
1640839100000|2021-12-30 04:38:20|4790.24|4789.64|4790.12|4789.52|4790.24|4789.64|4790.12|4789.52|1
1640839110000|2021-12-30 04:38:30|4790.24|4789.64|4790.12|4789.52|4790.24|4789.64|4790.12|4789.52|3
1640839120000|2021-12-30 04:38:40|4790.24|4789.64|4790.12|4789.52|4790.24|4789.64|4790.12|4789.52|14
1640839140000|2021-12-30 04:39:00|||||||||1
1640839150000|2021-12-30 04:39:10|||||||||7
1640839160000|2021-12-30 04:39:20|4790.24|4789.64|4790.24|4789.64|4790.24|4789.64|4790.24|4789.64|7
1640839170000|2021-12-30 04:39:30|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|0
1640839190000|2021-12-30 04:39:50|||||||||9
1640839210000|2021-12-30 04:40:10|4790.37|4789.77|4790.12|4789.52|4790.37|4789.77|4790.12|4789.52|7
1640839220000|2021-12-30 04:40:20|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.24|4789.64|3
1640839310000|2021-12-30 04:41:50|||||||||21
1640839320000|2021-12-30 04:42:00|4790.62|4790.02|4790.49|4789.89|4790.62|4790.02|4790.49|4789.89|5
1640839330000|2021-12-30 04:42:10|4790.62|4790.02|4790.49|4789.89|4790.62|4790.02|4790.49|4789.89|3
1640839340000|2021-12-30 04:42:20|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|1
1640839370000|2021-12-30 04:42:50|||||||||14
1640839380000|2021-12-30 04:43:00|||||||||1
1640839410000|2021-12-30 04:43:30|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|27
1640839420000|2021-12-30 04:43:40|4790.74|4790.14|4790.62|4790.02|4790.87|4790.27|4790.62|4790.02|13
1640839430000|2021-12-30 04:43:50|||||||||3
1640839460000|2021-12-30 04:44:20|||||||||4
1640839490000|2021-12-30 04:44:50|||||||||5
1640839520000|2021-12-30 04:45:20|||||||||1
1640839530000|2021-12-30 04:45:30|||||||||7
1640839540000|2021-12-30 04:45:40|4790.49|4789.89|4790.37|4789.77|4790.62|4790.02|4790.37|4789.77|28
1640839550000|2021-12-30 04:45:50|4790.24|4789.64|4790.37|4789.77|4790.37|4789.77|4790.24|4789.64|0
1640839570000|2021-12-30 04:46:10|4790.49|4789.89|4790.62|4790.02|4790.62|4790.02|4790.49|4789.89|3
1640839580000|2021-12-30 04:46:20|4790.49|4789.89|4790.49|4789.89|4790.49|4789.89|4790.49|4789.89|0
1640839590000|2021-12-30 04:46:30|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|0
1640839600000|2021-12-30 04:46:40|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|9
1640839670000|2021-12-30 04:47:50|4790.24|4789.64|4790.24|4789.64|4790.24|4789.64|4790.24|4789.64|16
1640839680000|2021-12-30 04:48:00|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|0
1640839690000|2021-12-30 04:48:10|4790.62|4790.02|4790.62|4790.02|4790.74|4790.14|4790.62|4790.02|49
1640839720000|2021-12-30 04:48:40|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|23
1640839730000|2021-12-30 04:48:50|||||||||3
1640839760000|2021-12-30 04:49:20|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|37
1640839770000|2021-12-30 04:49:30|4791.24|4790.64|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|15
1640839790000|2021-12-30 04:49:50|||||||||19
1640839850000|2021-12-30 04:50:50|||||||||9
1640839860000|2021-12-30 04:51:00|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|7
1640839880000|2021-12-30 04:51:20|||||||||28
1640839900000|2021-12-30 04:51:40|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|12
1640839910000|2021-12-30 04:51:50|4791.49|4790.89|4791.37|4790.77|4791.62|4791.02|4791.37|4790.77|11
1640839950000|2021-12-30 04:52:30|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|8
1640839980000|2021-12-30 04:53:00|||||||||4
1640839990000|2021-12-30 04:53:10|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4
1640840020000|2021-12-30 04:53:40|4790.62|4790.02|4790.37|4789.77|4790.62|4790.02|4790.37|4789.77|27
1640840040000|2021-12-30 04:54:00|4790.62|4790.02|4790.49|4789.89|4790.62|4790.02|4790.37|4789.77|3
1640840050000|2021-12-30 04:54:10|4790.62|4790.02|4790.37|4789.77|4790.62|4790.02|4790.37|4789.77|2
1640840060000|2021-12-30 04:54:20|4790.62|4790.02|4791.12|4790.52|4791.12|4790.52|4790.62|4790.02|96
1640840070000|2021-12-30 04:54:30|4790.87|4790.27|4791.12|4790.52|4791.12|4790.52|4790.87|4790.27|40
1640840080000|2021-12-30 04:54:40|||||||||2
1640840100000|2021-12-30 04:55:00|||||||||39
1640840110000|2021-12-30 04:55:10|||||||||10
1640840150000|2021-12-30 04:55:50|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|9
1640840170000|2021-12-30 04:56:10|4790.99|4790.39|4791.12|4790.52|4791.12|4790.52|4790.99|4790.39|5
1640840200000|2021-12-30 04:56:40|||||||||1
1640840210000|2021-12-30 04:56:50|||||||||3
1640840230000|2021-12-30 04:57:10|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|7
1640840240000|2021-12-30 04:57:20|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|2
1640840250000|2021-12-30 04:57:30|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|3
1640840290000|2021-12-30 04:58:10|4791.49|4790.89|4791.62|4791.02|4791.62|4791.02|4791.49|4790.89|1
1640840300000|2021-12-30 04:58:20|||||||||11
1640840310000|2021-12-30 04:58:30|||||||||6
1640840330000|2021-12-30 04:58:50|||||||||16
1640840340000|2021-12-30 04:59:00|||||||||13
1640840360000|2021-12-30 04:59:20|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|10
1640840390000|2021-12-30 04:59:50|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|7
1640840400000|2021-12-30 05:00:00|4791.74|4791.14|4791.62|4791.02|4791.87|4791.27|4791.62|4791.02|19
1640840410000|2021-12-30 05:00:10|4791.74|4791.14|4791.74|4791.14|4791.87|4791.27|4791.74|4791.14|2
1640840420000|2021-12-30 05:00:20|4791.62|4791.02|4791.87|4791.27|4791.87|4791.27|4791.62|4791.02|36
1640840430000|2021-12-30 05:00:30|4791.62|4791.02|4791.62|4791.02|4791.87|4791.27|4791.62|4791.02|25
1640840440000|2021-12-30 05:00:40|4791.74|4791.14|4791.87|4791.27|4791.87|4791.27|4791.74|4791.14|2
1640840450000|2021-12-30 05:00:50|||||||||1
1640840470000|2021-12-30 05:01:10|4791.74|4791.14|4791.87|4791.27|4791.87|4791.27|4791.62|4791.02|11
1640840480000|2021-12-30 05:01:20|4791.74|4791.14|4791.87|4791.27|4791.87|4791.27|4791.74|4791.14|3
1640840500000|2021-12-30 05:01:40|||||||||29
1640840520000|2021-12-30 05:02:00|||||||||1
1640840540000|2021-12-30 05:02:20|4791.99|4791.39|4791.87|4791.27|4792.12|4791.52|4791.87|4791.27|67
1640840550000|2021-12-30 05:02:30|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|12
1640840570000|2021-12-30 05:02:50|4792.37|4791.77|4792.12|4791.52|4792.37|4791.77|4792.12|4791.52|30
1640840580000|2021-12-30 05:03:00|4791.87|4791.27|4792.12|4791.52|4792.12|4791.52|4791.87|4791.27|82
1640840590000|2021-12-30 05:03:10|||||||||1
1640840610000|2021-12-30 05:03:30|||||||||1
1640840620000|2021-12-30 05:03:40|4791.99|4791.39|4791.87|4791.27|4792.12|4791.52|4791.87|4791.27|17
1640840630000|2021-12-30 05:03:50|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|1
1640840640000|2021-12-30 05:04:00|4791.99|4791.39|4792.12|4791.52|4792.12|4791.52|4791.99|4791.39|1
1640840650000|2021-12-30 05:04:10|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4792.24|4791.64|14
1640840660000|2021-12-30 05:04:20|4792.24|4791.64|4792.37|4791.77|4792.37|4791.77|4792.24|4791.64|10
1640840670000|2021-12-30 05:04:30|||||||||1
1640840690000|2021-12-30 05:04:50|||||||||8
1640840700000|2021-12-30 05:05:00|||||||||2
1640840720000|2021-12-30 05:05:20|||||||||4
1640840730000|2021-12-30 05:05:30|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|14
1640840760000|2021-12-30 05:06:00|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|8
1640840800000|2021-12-30 05:06:40|4791.62|4791.02|4791.49|4790.89|4791.62|4791.02|4791.37|4790.77|29
1640840810000|2021-12-30 05:06:50|4791.62|4791.02|4791.62|4791.02|4791.74|4791.14|4791.62|4791.02|3
1640840830000|2021-12-30 05:07:10|||||||||2
1640840840000|2021-12-30 05:07:20|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|6
1640840860000|2021-12-30 05:07:40|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|10
1640840870000|2021-12-30 05:07:50|4791.37|4790.77|4791.37|4790.77|4791.49|4790.89|4791.37|4790.77|16
1640840880000|2021-12-30 05:08:00|4791.62|4791.02|4791.37|4790.77|4791.62|4791.02|4791.37|4790.77|37
1640840890000|2021-12-30 05:08:10|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|9
1640840910000|2021-12-30 05:08:30|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|9
1640840930000|2021-12-30 05:08:50|||||||||10
1640840940000|2021-12-30 05:09:00|4791.24|4790.64|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|11
1640840950000|2021-12-30 05:09:10|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|5
1640840960000|2021-12-30 05:09:20|4791.37|4790.77|4791.24|4790.64|4791.37|4790.77|4791.24|4790.64|3
1640840970000|2021-12-30 05:09:30|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|6
1640840990000|2021-12-30 05:09:50|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|4791.49|4790.89|6
1640841000000|2021-12-30 05:10:00|||||||||13
1640841020000|2021-12-30 05:10:20|4791.87|4791.27|4791.62|4791.02|4791.87|4791.27|4791.62|4791.02|8
1640841030000|2021-12-30 05:10:30|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|10
1640841040000|2021-12-30 05:10:40|4791.74|4791.14|4791.74|4791.14|4791.74|4791.14|4791.74|4791.14|15
1640841050000|2021-12-30 05:10:50|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4791.62|4791.02|5
1640841060000|2021-12-30 05:11:00|4791.74|4791.14|4791.87|4791.27|4791.87|4791.27|4791.62|4791.02|9
1640841070000|2021-12-30 05:11:10|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|6
1640841090000|2021-12-30 05:11:30|4791.87|4791.27|4791.62|4791.02|4791.87|4791.27|4791.62|4791.02|26
1640841110000|2021-12-30 05:11:50|4791.49|4790.89|4791.62|4791.02|4791.62|4791.02|4791.49|4790.89|5
1640841140000|2021-12-30 05:12:20|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|8
1640841160000|2021-12-30 05:12:40|||||||||1
1640841200000|2021-12-30 05:13:20|||||||||3
1640841230000|2021-12-30 05:13:50|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|10
1640841240000|2021-12-30 05:14:00|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|7
1640841250000|2021-12-30 05:14:10|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4
1640841260000|2021-12-30 05:14:20|4791.24|4790.64|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|3
1640841270000|2021-12-30 05:14:30|4791.24|4790.64|4791.24|4790.64|4791.37|4790.77|4791.12|4790.52|2
1640841280000|2021-12-30 05:14:40|4791.37|4790.77|4791.12|4790.52|4791.37|4790.77|4791.12|4790.52|2
1640841300000|2021-12-30 05:15:00|||||||||5
1640841320000|2021-12-30 05:15:20|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4
1640841350000|2021-12-30 05:15:50|||||||||1
1640841380000|2021-12-30 05:16:20|4791.24|4790.64|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|12
1640841400000|2021-12-30 05:16:40|4791.24|4790.64|4791.12|4790.52|4791.24|4790.64|4791.12|4790.52|8
1640841410000|2021-12-30 05:16:50|4791.24|4790.64|4791.24|4790.64|4791.24|4790.64|4791.12|4790.52|2
1640841420000|2021-12-30 05:17:00|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|0
1640841440000|2021-12-30 05:17:20|||||||||1
1640841480000|2021-12-30 05:18:00|4791.37|4790.77|4791.62|4791.02|4791.87|4791.27|4791.37|4790.77|89
1640841490000|2021-12-30 05:18:10|4791.74|4791.14|4791.87|4791.27|4791.87|4791.27|4791.62|4791.02|8
1640841500000|2021-12-30 05:18:20|||||||||3
1640841510000|2021-12-30 05:18:30|4791.62|4791.02|4791.62|4791.02|4791.74|4791.14|4791.62|4791.02|1
1640841520000|2021-12-30 05:18:40|4791.74|4791.14|4791.87|4791.27|4791.87|4791.27|4791.62|4791.02|3
1640841560000|2021-12-30 05:19:20|||||||||5
1640841570000|2021-12-30 05:19:30|||||||||1
1640841580000|2021-12-30 05:19:40|4791.74|4791.14|4791.62|4791.02|4791.74|4791.14|4791.62|4791.02|30
1640841590000|2021-12-30 05:19:50|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|1
1640841600000|2021-12-30 05:20:00|4791.24|4790.64|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|0
1640841610000|2021-12-30 05:20:10|4791.24|4790.64|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|0
1640841620000|2021-12-30 05:20:20|4791.24|4790.64|4791.24|4790.64|4791.37|4790.77|4791.24|4790.64|0
1640841630000|2021-12-30 05:20:30|4791.37|4790.77|4791.24|4790.64|4791.37|4790.77|4791.24|4790.64|2
1640841640000|2021-12-30 05:20:40|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|0
1640841650000|2021-12-30 05:20:50|4791.24|4790.64|4791.12|4790.52|4791.37|4790.77|4791.12|4790.52|5
1640841660000|2021-12-30 05:21:00|4791.24|4790.64|4791.37|4790.77|4791.37|4790.77|4791.12|4790.52|8
1640841670000|2021-12-30 05:21:10|4791.12|4790.52|4791.24|4790.64|4791.37|4790.77|4791.12|4790.52|9
1640841680000|2021-12-30 05:21:20|4791.12|4790.52|4791.12|4790.52|4791.24|4790.64|4791.12|4790.52|2
1640841690000|2021-12-30 05:21:30|||||||||2
1640841700000|2021-12-30 05:21:40|4790.99|4790.39|4790.99|4790.39|4790.99|4790.39|4790.99|4790.39|5
1640841710000|2021-12-30 05:21:50|4790.87|4790.27|4790.99|4790.39|4790.99|4790.39|4790.87|4790.27|0
1640841720000|2021-12-30 05:22:00|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|0
1640841780000|2021-12-30 05:23:00|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|5
1640841840000|2021-12-30 05:24:00|4790.99|4790.39|4791.12|4790.52|4791.12|4790.52|4790.87|4790.27|5
1640841850000|2021-12-30 05:24:10|4791.37|4790.77|4791.12|4790.52|4791.37|4790.77|4791.12|4790.52|8
1640841860000|2021-12-30 05:24:20|||||||||1
1640841880000|2021-12-30 05:24:40|4791.37|4790.77|4791.37|4790.77|4791.62|4791.02|4791.37|4790.77|9
1640841900000|2021-12-30 05:25:00|||||||||1
1640841910000|2021-12-30 05:25:10|4791.12|4790.52|4791.24|4790.64|4791.24|4790.64|4791.12|4790.52|12
1640841920000|2021-12-30 05:25:20|4791.37|4790.77|4791.12|4790.52|4791.37|4790.77|4791.12|4790.52|0
1640841930000|2021-12-30 05:25:30|||||||||1
1640841950000|2021-12-30 05:25:50|4790.99|4790.39|4790.99|4790.39|4791.12|4790.52|4790.99|4790.39|3
1640841960000|2021-12-30 05:26:00|4790.87|4790.27|4790.62|4790.02|4790.87|4790.27|4790.62|4790.02|27
1640842020000|2021-12-30 05:27:00|||||||||14
1640842040000|2021-12-30 05:27:20|||||||||1
1640842060000|2021-12-30 05:27:40|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.74|4790.14|8
1640842070000|2021-12-30 05:27:50|4790.74|4790.14|4790.62|4790.02|4790.74|4790.14|4790.62|4790.02|1
1640842080000|2021-12-30 05:28:00|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.62|4790.02|3
1640842090000|2021-12-30 05:28:10|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|5
1640842100000|2021-12-30 05:28:20|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.74|4790.14|1
1640842110000|2021-12-30 05:28:30|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.62|4790.02|7
1640842120000|2021-12-30 05:28:40|4790.74|4790.14|4790.74|4790.14|4790.74|4790.14|4790.62|4790.02|7
1640842130000|2021-12-30 05:28:50|4790.62|4790.02|4790.37|4789.77|4790.62|4790.02|4790.37|4789.77|8
1640842150000|2021-12-30 05:29:10|||||||||4
1640842160000|2021-12-30 05:29:20|4790.62|4790.02|4790.87|4790.27|4790.87|4790.27|4790.62|4790.02|8
1640842170000|2021-12-30 05:29:30|||||||||1
1640842200000|2021-12-30 05:30:00|4790.74|4790.14|4790.74|4790.14|4790.74|4790.14|4790.62|4790.02|7
1640842210000|2021-12-30 05:30:10|4790.62|4790.02|4790.62|4790.02|4790.74|4790.14|4790.62|4790.02|0
1640842220000|2021-12-30 05:30:20|4789.87|4789.27|4790.12|4789.52|4790.12|4789.52|4789.87|4789.27|23
1640842230000|2021-12-30 05:30:30|4789.87|4789.27|4789.87|4789.27|4789.99|4789.39|4789.87|4789.27|19
1640842240000|2021-12-30 05:30:40|4789.74|4789.14|4789.87|4789.27|4789.87|4789.27|4789.74|4789.14|20
1640842250000|2021-12-30 05:30:50|4789.62|4789.02|4789.87|4789.27|4789.87|4789.27|4789.62|4789.02|4
1640842260000|2021-12-30 05:31:00|4789.62|4789.02|4789.87|4789.27|4789.87|4789.27|4789.62|4789.02|5
1640842270000|2021-12-30 05:31:10|4789.99|4789.39|4790.37|4789.77|4790.37|4789.77|4789.87|4789.27|11
1640842280000|2021-12-30 05:31:20|4790.24|4789.64|4790.37|4789.77|4790.37|4789.77|4790.24|4789.64|0
1640842310000|2021-12-30 05:31:50|4790.24|4789.64|4790.24|4789.64|4790.24|4789.64|4790.24|4789.64|2
1640842320000|2021-12-30 05:32:00|4790.12|4789.52|4790.12|4789.52|4790.37|4789.77|4790.12|4789.52|3
1640842330000|2021-12-30 05:32:10|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|1
1640842350000|2021-12-30 05:32:30|4790.12|4789.52|4790.37|4789.77|4790.37|4789.77|4790.12|4789.52|6
1640842360000|2021-12-30 05:32:40|4790.49|4789.89|4790.37|4789.77|4790.49|4789.89|4790.37|4789.77|4
1640842370000|2021-12-30 05:32:50|4790.49|4789.89|4790.37|4789.77|4790.49|4789.89|4790.37|4789.77|3
1640842380000|2021-12-30 05:33:00|||||||||1
1640842400000|2021-12-30 05:33:20|||||||||1
1640842410000|2021-12-30 05:33:30|4790.24|4789.64|4790.37|4789.77|4790.37|4789.77|4790.24|4789.64|11
1640842430000|2021-12-30 05:33:50|4790.12|4789.52|4790.24|4789.64|4790.37|4789.77|4790.12|4789.52|4
1640842440000|2021-12-30 05:34:00|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|5
1640842450000|2021-12-30 05:34:10|4790.24|4789.64|4790.37|4789.77|4790.37|4789.77|4790.24|4789.64|5
1640842470000|2021-12-30 05:34:30|4790.24|4789.64|4790.37|4789.77|4790.37|4789.77|4790.24|4789.64|0
1640842480000|2021-12-30 05:34:40|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|16
1640842490000|2021-12-30 05:34:50|4790.49|4789.89|4790.37|4789.77|4790.62|4790.02|4790.37|4789.77|5
1640842500000|2021-12-30 05:35:00|4790.24|4789.64|4790.12|4789.52|4790.24|4789.64|4790.12|4789.52|3
1640842510000|2021-12-30 05:35:10|||||||||2
1640842520000|2021-12-30 05:35:20|4789.99|4789.39|4789.87|4789.27|4790.12|4789.52|4789.87|4789.27|1
1640842530000|2021-12-30 05:35:30|4790.12|4789.52|4789.99|4789.39|4790.12|4789.52|4789.87|4789.27|2
1640842540000|2021-12-30 05:35:40|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|1
1640842550000|2021-12-30 05:35:50|4789.99|4789.39|4790.12|4789.52|4790.12|4789.52|4789.87|4789.27|19
1640842560000|2021-12-30 05:36:00|4789.99|4789.39|4789.74|4789.14|4789.99|4789.39|4789.62|4789.02|17
1640842570000|2021-12-30 05:36:10|4789.62|4789.02|4789.87|4789.27|4789.87|4789.27|4789.62|4789.02|3
1640842580000|2021-12-30 05:36:20|4789.74|4789.14|4789.62|4789.02|4789.87|4789.27|4789.62|4789.02|5
1640842590000|2021-12-30 05:36:30|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.62|4789.02|5
1640842600000|2021-12-30 05:36:40|4789.99|4789.39|4789.87|4789.27|4790.12|4789.52|4789.87|4789.27|30
1640842620000|2021-12-30 05:37:00|4789.99|4789.39|4790.12|4789.52|4790.12|4789.52|4789.99|4789.39|37
1640842630000|2021-12-30 05:37:10|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|10
1640842640000|2021-12-30 05:37:20|4790.62|4790.02|4790.87|4790.27|4790.87|4790.27|4790.62|4790.02|24
1640842670000|2021-12-30 05:37:50|4790.62|4790.02|4790.62|4790.02|4790.74|4790.14|4790.62|4790.02|17
1640842680000|2021-12-30 05:38:00|||||||||2
1640842690000|2021-12-30 05:38:10|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|5
1640842700000|2021-12-30 05:38:20|||||||||5
1640842710000|2021-12-30 05:38:30|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|11
1640842720000|2021-12-30 05:38:40|||||||||1
1640842740000|2021-12-30 05:39:00|||||||||1
1640842750000|2021-12-30 05:39:10|4790.37|4789.77|4790.49|4789.89|4790.49|4789.89|4790.37|4789.77|5
1640842760000|2021-12-30 05:39:20|4790.37|4789.77|4790.37|4789.77|4790.49|4789.89|4790.37|4789.77|0
1640842770000|2021-12-30 05:39:30|4790.49|4789.89|4790.37|4789.77|4790.49|4789.89|4790.37|4789.77|7
1640842790000|2021-12-30 05:39:50|||||||||1
1640842800000|2021-12-30 05:40:00|4790.24|4789.64|4790.37|4789.77|4790.37|4789.77|4790.24|4789.64|5
1640842820000|2021-12-30 05:40:20|||||||||8
1640842830000|2021-12-30 05:40:30|||||||||6
1640842850000|2021-12-30 05:40:50|||||||||8
1640842860000|2021-12-30 05:41:00|4790.24|4789.64|4790.12|4789.52|4790.24|4789.64|4790.12|4789.52|2
1640842880000|2021-12-30 05:41:20|4789.99|4789.39|4790.12|4789.52|4790.12|4789.52|4789.99|4789.39|4
1640842900000|2021-12-30 05:41:40|4789.99|4789.39|4790.12|4789.52|4790.12|4789.52|4789.99|4789.39|3
1640842910000|2021-12-30 05:41:50|4789.99|4789.39|4790.12|4789.52|4790.12|4789.52|4789.87|4789.27|6
1640842920000|2021-12-30 05:42:00|4789.99|4789.39|4790.12|4789.52|4790.12|4789.52|4789.87|4789.27|27
1640842930000|2021-12-30 05:42:10|4789.99|4789.39|4789.99|4789.39|4790.12|4789.52|4789.87|4789.27|8
1640842940000|2021-12-30 05:42:20|4790.12|4789.52|4789.87|4789.27|4790.12|4789.52|4789.87|4789.27|2
1640842950000|2021-12-30 05:42:30|4789.49|4788.89|4789.49|4788.89|4789.62|4789.02|4789.37|4788.77|110
1640842960000|2021-12-30 05:42:40|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|4789.49|4788.89|1
1640842970000|2021-12-30 05:42:50|4789.37|4788.77|4789.49|4788.89|4789.49|4788.89|4789.37|4788.77|9
1640842980000|2021-12-30 05:43:00|4789.37|4788.77|4789.49|4788.89|4789.62|4789.02|4789.37|4788.77|19
1640842990000|2021-12-30 05:43:10|4789.37|4788.77|4789.37|4788.77|4789.49|4788.89|4789.37|4788.77|5
1640843000000|2021-12-30 05:43:20|||||||||2
1640843010000|2021-12-30 05:43:30|4789.49|4788.89|4789.62|4789.02|4789.62|4789.02|4789.37|4788.77|9
1640843030000|2021-12-30 05:43:50|4789.37|4788.77|4789.37|4788.77|4789.37|4788.77|4789.37|4788.77|4
1640843040000|2021-12-30 05:44:00|4789.62|4789.02|4789.37|4788.77|4789.62|4789.02|4789.37|4788.77|30
1640843050000|2021-12-30 05:44:10|4789.62|4789.02|4789.87|4789.27|4789.87|4789.27|4789.62|4789.02|23
1640843060000|2021-12-30 05:44:20|4789.74|4789.14|4789.74|4789.14|4789.87|4789.27|4789.74|4789.14|0
1640843070000|2021-12-30 05:44:30|4789.62|4789.02|4789.62|4789.02|4789.87|4789.27|4789.62|4789.02|3
1640843090000|2021-12-30 05:44:50|4789.49|4788.89|4789.62|4789.02|4789.74|4789.14|4789.49|4788.89|4
1640843100000|2021-12-30 05:45:00|4789.87|4789.27|4789.99|4789.39|4790.12|4789.52|4789.87|4789.27|21
1640843110000|2021-12-30 05:45:10|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|4
1640843120000|2021-12-30 05:45:20|4790.37|4789.77|4790.24|4789.64|4790.37|4789.77|4790.12|4789.52|12
1640843130000|2021-12-30 05:45:30|4790.12|4789.52|4790.24|4789.64|4790.37|4789.77|4790.12|4789.52|8
1640843140000|2021-12-30 05:45:40|4790.12|4789.52|4790.37|4789.77|4790.37|4789.77|4790.12|4789.52|5
1640843150000|2021-12-30 05:45:50|4790.24|4789.64|4790.12|4789.52|4790.24|4789.64|4790.12|4789.52|1
1640843160000|2021-12-30 05:46:00|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|7
1640843190000|2021-12-30 05:46:30|4789.62|4789.02|4789.74|4789.14|4789.87|4789.27|4789.62|4789.02|1
1640843200000|2021-12-30 05:46:40|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|0
1640843210000|2021-12-30 05:46:50|4789.99|4789.39|4789.87|4789.27|4789.99|4789.39|4789.87|4789.27|0
1640843220000|2021-12-30 05:47:00|4789.99|4789.39|4790.12|4789.52|4790.12|4789.52|4789.99|4789.39|3
1640843250000|2021-12-30 05:47:30|4789.99|4789.39|4789.87|4789.27|4790.12|4789.52|4789.87|4789.27|3
1640843260000|2021-12-30 05:47:40|4789.99|4789.39|4789.74|4789.14|4789.99|4789.39|4789.74|4789.14|14
1640843270000|2021-12-30 05:47:50|4789.87|4789.27|4789.74|4789.14|4789.87|4789.27|4789.74|4789.14|4
1640843280000|2021-12-30 05:48:00|4789.62|4789.02|4790.12|4789.52|4790.12|4789.52|4789.62|4789.02|13
1640843300000|2021-12-30 05:48:20|4789.99|4789.39|4789.99|4789.39|4790.12|4789.52|4789.99|4789.39|1
1640843310000|2021-12-30 05:48:30|4790.12|4789.52|4789.87|4789.27|4790.12|4789.52|4789.87|4789.27|0
1640843320000|2021-12-30 05:48:40|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|3
1640843330000|2021-12-30 05:48:50|||||||||26
1640843340000|2021-12-30 05:49:00|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.62|4789.02|28
1640843350000|2021-12-30 05:49:10|4789.74|4789.14|4789.62|4789.02|4789.74|4789.14|4789.62|4789.02|4
1640843360000|2021-12-30 05:49:20|4789.74|4789.14|4789.87|4789.27|4789.87|4789.27|4789.62|4789.02|15
1640843370000|2021-12-30 05:49:30|4789.74|4789.14|4789.87|4789.27|4789.87|4789.27|4789.62|4789.02|3
1640843380000|2021-12-30 05:49:40|4789.99|4789.39|4789.99|4789.39|4790.12|4789.52|4789.87|4789.27|2
1640843390000|2021-12-30 05:49:50|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|0
1640843400000|2021-12-30 05:50:00|4789.99|4789.39|4789.87|4789.27|4789.99|4789.39|4789.87|4789.27|0
1640843410000|2021-12-30 05:50:10|||||||||1
1640843430000|2021-12-30 05:50:30|4790.12|4789.52|4789.87|4789.27|4790.12|4789.52|4789.87|4789.27|10
1640843440000|2021-12-30 05:50:40|4789.74|4789.14|4789.62|4789.02|4789.87|4789.27|4789.62|4789.02|2
1640843450000|2021-12-30 05:50:50|4789.49|4788.89|4789.62|4789.02|4789.62|4789.02|4789.37|4788.77|11
1640843460000|2021-12-30 05:51:00|4789.49|4788.89|4789.49|4788.89|4789.62|4789.02|4789.49|4788.89|3
1640843470000|2021-12-30 05:51:10|4789.37|4788.77|4789.62|4789.02|4789.62|4789.02|4789.37|4788.77|3
1640843480000|2021-12-30 05:51:20|4789.87|4789.27|4789.62|4789.02|4789.87|4789.27|4789.62|4789.02|9
1640843490000|2021-12-30 05:51:30|4789.74|4789.14|4789.87|4789.27|4789.87|4789.27|4789.74|4789.14|2
1640843500000|2021-12-30 05:51:40|4789.74|4789.14|4789.62|4789.02|4789.74|4789.14|4789.62|4789.02|6
1640843510000|2021-12-30 05:51:50|4789.49|4788.89|4789.62|4789.02|4789.62|4789.02|4789.37|4788.77|7
1640843520000|2021-12-30 05:52:00|4789.49|4788.89|4789.49|4788.89|4789.49|4788.89|4789.49|4788.89|5
1640843530000|2021-12-30 05:52:10|4789.62|4789.02|4789.62|4789.02|4789.87|4789.27|4789.62|4789.02|11
1640843540000|2021-12-30 05:52:20|4789.74|4789.14|4789.74|4789.14|4789.74|4789.14|4789.74|4789.14|16
1640843550000|2021-12-30 05:52:30|4789.87|4789.27|4789.49|4788.89|4789.87|4789.27|4789.37|4788.77|6
1640843560000|2021-12-30 05:52:40|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|0
1640843570000|2021-12-30 05:52:50|4789.87|4789.27|4789.62|4789.02|4789.87|4789.27|4789.62|4789.02|4
1640843580000|2021-12-30 05:53:00|4789.74|4789.14|4789.62|4789.02|4789.74|4789.14|4789.62|4789.02|2
1640843590000|2021-12-30 05:53:10|4789.74|4789.14|4789.62|4789.02|4789.87|4789.27|4789.62|4789.02|5
1640843600000|2021-12-30 05:53:20|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|3
1640843610000|2021-12-30 05:53:30|4789.74|4789.14|4789.87|4789.27|4789.87|4789.27|4789.74|4789.14|0
1640843630000|2021-12-30 05:53:50|4789.74|4789.14|4789.62|4789.02|4789.87|4789.27|4789.62|4789.02|0
1640843650000|2021-12-30 05:54:10|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|10
1640843670000|2021-12-30 05:54:30|||||||||5
1640843680000|2021-12-30 05:54:40|4789.99|4789.39|4789.87|4789.27|4790.12|4789.52|4789.87|4789.27|9
1640843690000|2021-12-30 05:54:50|4789.99|4789.39|4790.12|4789.52|4790.12|4789.52|4789.99|4789.39|5
1640843700000|2021-12-30 05:55:00|4789.87|4789.27|4790.12|4789.52|4790.12|4789.52|4789.87|4789.27|4
1640843710000|2021-12-30 05:55:10|4789.99|4789.39|4789.87|4789.27|4790.12|4789.52|4789.87|4789.27|2
1640843720000|2021-12-30 05:55:20|4789.99|4789.39|4789.99|4789.39|4789.99|4789.39|4789.87|4789.27|3
1640843730000|2021-12-30 05:55:30|4790.12|4789.52|4789.87|4789.27|4790.12|4789.52|4789.87|4789.27|11
1640843740000|2021-12-30 05:55:40|4789.74|4789.14|4789.74|4789.14|4789.87|4789.27|4789.74|4789.14|7
1640843750000|2021-12-30 05:55:50|4789.62|4789.02|4789.74|4789.14|4789.87|4789.27|4789.62|4789.02|10
1640843760000|2021-12-30 05:56:00|4789.87|4789.27|4789.87|4789.27|4790.12|4789.52|4789.87|4789.27|7
1640843770000|2021-12-30 05:56:10|||||||||1
1640843800000|2021-12-30 05:56:40|||||||||6
1640843810000|2021-12-30 05:56:50|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|4789.87|4789.27|6
1640843820000|2021-12-30 05:57:00|4789.87|4789.27|4789.87|4789.27|4789.99|4789.39|4789.74|4789.14|15
1640843830000|2021-12-30 05:57:10|4789.74|4789.14|4789.87|4789.27|4789.87|4789.27|4789.62|4789.02|4
1640843850000|2021-12-30 05:57:30|4789.74|4789.14|4789.74|4789.14|4789.74|4789.14|4789.62|4789.02|7
1640843860000|2021-12-30 05:57:40|4789.87|4789.27|4789.74|4789.14|4789.87|4789.27|4789.74|4789.14|5
1640843870000|2021-12-30 05:57:50|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|0
1640843880000|2021-12-30 05:58:00|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|6
1640843890000|2021-12-30 05:58:10|4789.37|4788.77|4789.37|4788.77|4789.37|4788.77|4789.37|4788.77|8
1640843900000|2021-12-30 05:58:20|4789.49|4788.89|4789.62|4789.02|4789.62|4789.02|4789.37|4788.77|30
1640843910000|2021-12-30 05:58:30|4789.37|4788.77|4789.62|4789.02|4789.62|4789.02|4789.37|4788.77|7
1640843920000|2021-12-30 05:58:40|4789.49|4788.89|4789.62|4789.02|4789.62|4789.02|4789.49|4788.89|3
1640843930000|2021-12-30 05:58:50|4789.49|4788.89|4789.49|4788.89|4789.49|4788.89|4789.49|4788.89|7
1640843940000|2021-12-30 05:59:00|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|0
1640843950000|2021-12-30 05:59:10|4789.49|4788.89|4789.62|4789.02|4789.62|4789.02|4789.49|4788.89|2
1640843960000|2021-12-30 05:59:20|4789.49|4788.89|4789.37|4788.77|4789.62|4789.02|4789.37|4788.77|5
1640843970000|2021-12-30 05:59:30|4789.24|4788.64|4789.12|4788.52|4789.37|4788.77|4789.12|4788.52|20
1640843980000|2021-12-30 05:59:40|4788.87|4788.27|4788.87|4788.27|4788.87|4788.27|4788.87|4788.27|29
1640843990000|2021-12-30 05:59:50|4788.62|4788.02|4788.12|4787.52|4788.62|4788.02|4788.12|4787.52|181
1640844000000|2021-12-30 06:00:00|4787.62|4787.02|4788.37|4787.77|4788.62|4788.02|4787.62|4787.02|203
1640844010000|2021-12-30 06:00:10|4788.49|4787.89|4788.49|4787.89|4788.62|4788.02|4788.37|4787.77|13
1640844020000|2021-12-30 06:00:20|4788.37|4787.77|4788.87|4788.27|4788.87|4788.27|4788.37|4787.77|16
1640844030000|2021-12-30 06:00:30|4788.74|4788.14|4789.12|4788.52|4789.12|4788.52|4788.62|4788.02|36
1640844040000|2021-12-30 06:00:40|4788.87|4788.27|4788.87|4788.27|4788.87|4788.27|4788.87|4788.27|14
1640844050000|2021-12-30 06:00:50|4788.74|4788.14|4788.62|4788.02|4788.74|4788.14|4788.62|4788.02|8
1640844060000|2021-12-30 06:01:00|4788.87|4788.27|4788.87|4788.27|4788.87|4788.27|4788.62|4788.02|10
1640844070000|2021-12-30 06:01:10|4788.74|4788.14|4788.87|4788.27|4789.12|4788.52|4788.62|4788.02|7
1640844080000|2021-12-30 06:01:20|4788.99|4788.39|4788.87|4788.27|4788.99|4788.39|4788.87|4788.27|9
1640844090000|2021-12-30 06:01:30|4789.12|4788.52|4789.12|4788.52|4789.12|4788.52|4788.99|4788.39|6
1640844100000|2021-12-30 06:01:40|4788.99|4788.39|4788.99|4788.39|4789.12|4788.52|4788.99|4788.39|15
1640844110000|2021-12-30 06:01:50|4788.87|4788.27|4788.87|4788.27|4789.12|4788.52|4788.87|4788.27|5
1640844120000|2021-12-30 06:02:00|4788.62|4788.02|4788.87|4788.27|4788.87|4788.27|4788.62|4788.02|37
1640844130000|2021-12-30 06:02:10|4788.99|4788.39|4788.99|4788.39|4789.12|4788.52|4788.87|4788.27|3
1640844140000|2021-12-30 06:02:20|4789.12|4788.52|4789.12|4788.52|4789.12|4788.52|4788.99|4788.39|0
1640844150000|2021-12-30 06:02:30|4788.99|4788.39|4789.12|4788.52|4789.12|4788.52|4788.87|4788.27|6
1640844160000|2021-12-30 06:02:40|4788.99|4788.39|4788.87|4788.27|4789.12|4788.52|4788.87|4788.27|5
1640844170000|2021-12-30 06:02:50|4789.12|4788.52|4789.12|4788.52|4789.12|4788.52|4788.99|4788.39|5
1640844180000|2021-12-30 06:03:00|4789.37|4788.77|4789.12|4788.52|4789.37|4788.77|4789.12|4788.52|20
1640844190000|2021-12-30 06:03:10|4788.99|4788.39|4788.99|4788.39|4788.99|4788.39|4788.87|4788.27|11
1640844200000|2021-12-30 06:03:20|4788.87|4788.27|4789.24|4788.64|4789.37|4788.77|4788.87|4788.27|5
1640844210000|2021-12-30 06:03:30|4789.37|4788.77|4789.62|4789.02|4789.62|4789.02|4789.37|4788.77|28
1640844220000|2021-12-30 06:03:40|4789.37|4788.77|4789.62|4789.02|4789.62|4789.02|4789.37|4788.77|12
1640844240000|2021-12-30 06:04:00|4789.37|4788.77|4789.37|4788.77|4789.37|4788.77|4789.37|4788.77|17
1640844250000|2021-12-30 06:04:10|||||||||2
1640844270000|2021-12-30 06:04:30|4789.12|4788.52|4789.12|4788.52|4789.12|4788.52|4789.12|4788.52|4
1640844290000|2021-12-30 06:04:50|4788.87|4788.27|4788.62|4788.02|4788.87|4788.27|4788.62|4788.02|25
1640844300000|2021-12-30 06:05:00|4788.49|4787.89|4788.37|4787.77|4788.62|4788.02|4788.37|4787.77|8
1640844310000|2021-12-30 06:05:10|||||||||1
1640844320000|2021-12-30 06:05:20|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|4788.12|4787.52|22
1640844330000|2021-12-30 06:05:30|||||||||19
1640844340000|2021-12-30 06:05:40|4787.99|4787.39|4788.12|4787.52|4788.12|4787.52|4787.99|4787.39|35
1640844350000|2021-12-30 06:05:50|4788.37|4787.77|4788.12|4787.52|4788.37|4787.77|4788.12|4787.52|9
1640844360000|2021-12-30 06:06:00|4788.24|4787.64|4788.37|4787.77|4788.37|4787.77|4788.12|4787.52|8
1640844370000|2021-12-30 06:06:10|4788.62|4788.02|4788.62|4788.02|4788.87|4788.27|4788.62|4788.02|13
1640844380000|2021-12-30 06:06:20|4788.74|4788.14|4788.99|4788.39|4788.99|4788.39|4788.74|4788.14|6
1640844390000|2021-12-30 06:06:30|4788.87|4788.27|4789.12|4788.52|4789.12|4788.52|4788.87|4788.27|3
1640844400000|2021-12-30 06:06:40|||||||||6
1640844410000|2021-12-30 06:06:50|4789.37|4788.77|4789.37|4788.77|4789.37|4788.77|4789.37|4788.77|13
1640844420000|2021-12-30 06:07:00|4789.12|4788.52|4789.12|4788.52|4789.24|4788.64|4789.12|4788.52|11
1640844430000|2021-12-30 06:07:10|4789.37|4788.77|4789.37|4788.77|4789.37|4788.77|4789.37|4788.77|7
1640844440000|2021-12-30 06:07:20|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|9
1640844450000|2021-12-30 06:07:30|||||||||15
1640844460000|2021-12-30 06:07:40|4789.74|4789.14|4789.87|4789.27|4789.87|4789.27|4789.62|4789.02|14
1640844470000|2021-12-30 06:07:50|||||||||4
1640844480000|2021-12-30 06:08:00|4790.12|4789.52|4790.37|4789.77|4790.37|4789.77|4790.12|4789.52|20
1640844490000|2021-12-30 06:08:10|4790.12|4789.52|4790.37|4789.77|4790.37|4789.77|4790.12|4789.52|13
1640844500000|2021-12-30 06:08:20|||||||||27
1640844520000|2021-12-30 06:08:40|||||||||8
1640844530000|2021-12-30 06:08:50|||||||||1
1640844540000|2021-12-30 06:09:00|4790.24|4789.64|4790.62|4790.02|4790.62|4790.02|4790.24|4789.64|30
1640844550000|2021-12-30 06:09:10|||||||||13
1640844560000|2021-12-30 06:09:20|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.74|4790.14|28
1640844570000|2021-12-30 06:09:30|4790.99|4790.39|4791.12|4790.52|4791.12|4790.52|4790.99|4790.39|31
1640844590000|2021-12-30 06:09:50|4790.87|4790.27|4790.62|4790.02|4790.87|4790.27|4790.62|4790.02|13
1640844600000|2021-12-30 06:10:00|4790.74|4790.14|4790.37|4789.77|4790.74|4790.14|4790.37|4789.77|18
1640844610000|2021-12-30 06:10:10|4790.49|4789.89|4790.62|4790.02|4790.62|4790.02|4790.37|4789.77|7
1640844620000|2021-12-30 06:10:20|4790.87|4790.27|4790.87|4790.27|4791.12|4790.52|4790.87|4790.27|8
1640844640000|2021-12-30 06:10:40|||||||||1
1640844660000|2021-12-30 06:11:00|4791.12|4790.52|4791.37|4790.77|4791.37|4790.77|4791.12|4790.52|31
1640844670000|2021-12-30 06:11:10|4791.12|4790.52|4791.12|4790.52|4791.24|4790.64|4791.12|4790.52|2
1640844680000|2021-12-30 06:11:20|4791.24|4790.64|4791.12|4790.52|4791.37|4790.77|4791.12|4790.52|3
1640844710000|2021-12-30 06:11:50|||||||||3
1640844720000|2021-12-30 06:12:00|4791.24|4790.64|4791.24|4790.64|4791.37|4790.77|4791.12|4790.52|11
1640844730000|2021-12-30 06:12:10|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|0
1640844750000|2021-12-30 06:12:30|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|7
1640844760000|2021-12-30 06:12:40|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|5
1640844770000|2021-12-30 06:12:50|4790.74|4790.14|4790.74|4790.14|4790.74|4790.14|4790.62|4790.02|18
1640844780000|2021-12-30 06:13:00|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|2
1640844790000|2021-12-30 06:13:10|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|5
1640844800000|2021-12-30 06:13:20|4790.99|4790.39|4790.87|4790.27|4790.99|4790.39|4790.87|4790.27|1
1640844810000|2021-12-30 06:13:30|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|3
1640844820000|2021-12-30 06:13:40|||||||||2
1640844830000|2021-12-30 06:13:50|4791.24|4790.64|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|3
1640844840000|2021-12-30 06:14:00|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|21
1640844850000|2021-12-30 06:14:10|4791.87|4791.27|4792.12|4791.52|4792.24|4791.64|4791.87|4791.27|113
1640844860000|2021-12-30 06:14:20|4791.99|4791.39|4792.12|4791.52|4792.12|4791.52|4791.99|4791.39|24
1640844870000|2021-12-30 06:14:30|4792.37|4791.77|4792.12|4791.52|4792.37|4791.77|4792.12|4791.52|9
1640844880000|2021-12-30 06:14:40|4792.24|4791.64|4792.12|4791.52|4792.37|4791.77|4792.12|4791.52|1
1640844890000|2021-12-30 06:14:50|4791.87|4791.27|4791.99|4791.39|4792.12|4791.52|4791.87|4791.27|20
1640844900000|2021-12-30 06:15:00|4791.87|4791.27|4791.62|4791.02|4791.87|4791.27|4791.37|4790.77|20
1640844910000|2021-12-30 06:15:10|4791.49|4790.89|4791.49|4790.89|4791.49|4790.89|4791.49|4790.89|8
1640844920000|2021-12-30 06:15:20|4791.37|4790.77|4791.49|4790.89|4791.49|4790.89|4791.37|4790.77|2
1640844930000|2021-12-30 06:15:30|4791.62|4791.02|4791.24|4790.64|4791.62|4791.02|4791.12|4790.52|19
1640844940000|2021-12-30 06:15:40|4791.37|4790.77|4791.12|4790.52|4791.37|4790.77|4791.12|4790.52|1
1640844950000|2021-12-30 06:15:50|4791.24|4790.64|4791.24|4790.64|4791.24|4790.64|4791.12|4790.52|5
1640844960000|2021-12-30 06:16:00|4791.37|4790.77|4790.87|4790.27|4791.37|4790.77|4790.87|4790.27|17
1640844970000|2021-12-30 06:16:10|4790.99|4790.39|4790.87|4790.27|4791.12|4790.52|4790.87|4790.27|7
1640844980000|2021-12-30 06:16:20|4791.12|4790.52|4791.24|4790.64|4791.24|4790.64|4791.12|4790.52|6
1640844990000|2021-12-30 06:16:30|4791.37|4790.77|4791.24|4790.64|4791.37|4790.77|4791.24|4790.64|14
1640845000000|2021-12-30 06:16:40|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|5
1640845010000|2021-12-30 06:16:50|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|3
1640845040000|2021-12-30 06:17:20|||||||||12
1640845060000|2021-12-30 06:17:40|4790.99|4790.39|4790.87|4790.27|4790.99|4790.39|4790.87|4790.27|2
1640845070000|2021-12-30 06:17:50|4790.99|4790.39|4790.87|4790.27|4790.99|4790.39|4790.87|4790.27|3
1640845090000|2021-12-30 06:18:10|4791.12|4790.52|4791.12|4790.52|4791.24|4790.64|4791.12|4790.52|4
1640845100000|2021-12-30 06:18:20|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|7
1640845130000|2021-12-30 06:18:50|4791.24|4790.64|4791.12|4790.52|4791.24|4790.64|4791.12|4790.52|7
1640845140000|2021-12-30 06:19:00|4791.24|4790.64|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|5
1640845150000|2021-12-30 06:19:10|4791.12|4790.52|4791.12|4790.52|4791.24|4790.64|4791.12|4790.52|13
1640845160000|2021-12-30 06:19:20|4791.24|4790.64|4791.24|4790.64|4791.24|4790.64|4791.24|4790.64|0
1640845170000|2021-12-30 06:19:30|4791.37|4790.77|4791.24|4790.64|4791.37|4790.77|4791.24|4790.64|2
1640845180000|2021-12-30 06:19:40|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|0
1640845190000|2021-12-30 06:19:50|4791.24|4790.64|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|3
1640845200000|2021-12-30 06:20:00|4791.24|4790.64|4791.49|4790.89|4791.62|4791.02|4791.24|4790.64|20
1640845210000|2021-12-30 06:20:10|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|0
1640845240000|2021-12-30 06:20:40|4791.12|4790.52|4790.99|4790.39|4791.24|4790.64|4790.99|4790.39|12
1640845250000|2021-12-30 06:20:50|4790.87|4790.27|4790.99|4790.39|4790.99|4790.39|4790.87|4790.27|7
1640845260000|2021-12-30 06:21:00|4790.87|4790.27|4790.99|4790.39|4791.12|4790.52|4790.87|4790.27|2
1640845270000|2021-12-30 06:21:10|4790.87|4790.27|4790.99|4790.39|4791.12|4790.52|4790.87|4790.27|4
1640845280000|2021-12-30 06:21:20|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|0
1640845290000|2021-12-30 06:21:30|4790.99|4790.39|4791.12|4790.52|4791.12|4790.52|4790.99|4790.39|1
1640845310000|2021-12-30 06:21:50|4791.24|4790.64|4791.24|4790.64|4791.24|4790.64|4791.24|4790.64|0
1640845320000|2021-12-30 06:22:00|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|0
1640845340000|2021-12-30 06:22:20|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|9
1640845360000|2021-12-30 06:22:40|4790.62|4790.02|4790.87|4790.27|4790.99|4790.39|4790.62|4790.02|5
1640845370000|2021-12-30 06:22:50|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4790.87|4790.27|10
1640845380000|2021-12-30 06:23:00|4790.87|4790.27|4790.62|4790.02|4790.87|4790.27|4790.62|4790.02|10
1640845390000|2021-12-30 06:23:10|4790.74|4790.14|4790.74|4790.14|4790.74|4790.14|4790.74|4790.14|2
1640845400000|2021-12-30 06:23:20|4790.62|4790.02|4790.87|4790.27|4790.87|4790.27|4790.62|4790.02|4
1640845410000|2021-12-30 06:23:30|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.74|4790.14|2
1640845420000|2021-12-30 06:23:40|||||||||6
1640845430000|2021-12-30 06:23:50|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4790.99|4790.39|3
1640845440000|2021-12-30 06:24:00|4790.99|4790.39|4791.12|4790.52|4791.12|4790.52|4790.99|4790.39|3
1640845450000|2021-12-30 06:24:10|4791.24|4790.64|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|7
1640845480000|2021-12-30 06:24:40|4791.24|4790.64|4791.24|4790.64|4791.24|4790.64|4791.24|4790.64|9
1640845490000|2021-12-30 06:24:50|4791.37|4790.77|4791.24|4790.64|4791.37|4790.77|4791.24|4790.64|6
1640845500000|2021-12-30 06:25:00|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|0
1640845510000|2021-12-30 06:25:10|||||||||1
1640845520000|2021-12-30 06:25:20|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|9
1640845530000|2021-12-30 06:25:30|4790.99|4790.39|4791.12|4790.52|4791.12|4790.52|4790.99|4790.39|4
1640845540000|2021-12-30 06:25:40|4791.24|4790.64|4791.12|4790.52|4791.24|4790.64|4791.12|4790.52|7
1640845550000|2021-12-30 06:25:50|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|3
1640845560000|2021-12-30 06:26:00|4791.24|4790.64|4791.12|4790.52|4791.37|4790.77|4791.12|4790.52|21
1640845570000|2021-12-30 06:26:10|||||||||1
1640845580000|2021-12-30 06:26:20|||||||||2
1640845600000|2021-12-30 06:26:40|||||||||3
1640845610000|2021-12-30 06:26:50|4790.99|4790.39|4790.99|4790.39|4790.99|4790.39|4790.99|4790.39|9
1640845620000|2021-12-30 06:27:00|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|1
1640845630000|2021-12-30 06:27:10|||||||||1
1640845640000|2021-12-30 06:27:20|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.62|4790.02|14
1640845670000|2021-12-30 06:27:50|||||||||14
1640845680000|2021-12-30 06:28:00|4790.99|4790.39|4790.62|4790.02|4790.99|4790.39|4790.62|4790.02|5
1640845690000|2021-12-30 06:28:10|||||||||1
1640845700000|2021-12-30 06:28:20|||||||||3
1640845710000|2021-12-30 06:28:30|4790.49|4789.89|4790.62|4790.02|4790.62|4790.02|4790.37|4789.77|8
1640845720000|2021-12-30 06:28:40|4790.74|4790.14|4790.62|4790.02|4790.74|4790.14|4790.62|4790.02|8
1640845730000|2021-12-30 06:28:50|||||||||2
1640845740000|2021-12-30 06:29:00|4790.49|4789.89|4790.49|4789.89|4790.49|4789.89|4790.49|4789.89|3
1640845750000|2021-12-30 06:29:10|4790.37|4789.77|4790.49|4789.89|4790.49|4789.89|4790.37|4789.77|3
1640845760000|2021-12-30 06:29:20|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|1
1640845780000|2021-12-30 06:29:40|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.49|4789.89|15
1640845790000|2021-12-30 06:29:50|||||||||1
1640845800000|2021-12-30 06:30:00|4790.87|4790.27|4790.62|4790.02|4790.87|4790.27|4790.62|4790.02|18
1640845810000|2021-12-30 06:30:10|4790.49|4789.89|4790.49|4789.89|4790.62|4790.02|4790.37|4789.77|5
1640845820000|2021-12-30 06:30:20|4790.62|4790.02|4790.49|4789.89|4790.62|4790.02|4790.49|4789.89|5
1640845830000|2021-12-30 06:30:30|4790.37|4789.77|4790.49|4789.89|4790.49|4789.89|4790.37|4789.77|4
1640845840000|2021-12-30 06:30:40|4790.62|4790.02|4790.49|4789.89|4790.62|4790.02|4790.49|4789.89|11
1640845850000|2021-12-30 06:30:50|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|1
1640845920000|2021-12-30 06:32:00|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|36
1640845970000|2021-12-30 06:32:50|4790.24|4789.64|4790.37|4789.77|4790.37|4789.77|4790.24|4789.64|10
1640846040000|2021-12-30 06:34:00|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|12
1640846050000|2021-12-30 06:34:10|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|8
1640846060000|2021-12-30 06:34:20|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4
1640846070000|2021-12-30 06:34:30|4790.74|4790.14|4790.62|4790.02|4790.87|4790.27|4790.62|4790.02|5
1640846100000|2021-12-30 06:35:00|4790.49|4789.89|4790.62|4790.02|4790.62|4790.02|4790.37|4789.77|7
1640846110000|2021-12-30 06:35:10|||||||||3
1640846140000|2021-12-30 06:35:40|||||||||1
1640846150000|2021-12-30 06:35:50|||||||||5
1640846160000|2021-12-30 06:36:00|||||||||8
1640846180000|2021-12-30 06:36:20|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|5
1640846190000|2021-12-30 06:36:30|4790.49|4789.89|4790.62|4790.02|4790.62|4790.02|4790.49|4789.89|3
1640846210000|2021-12-30 06:36:50|4790.87|4790.27|4790.62|4790.02|4790.87|4790.27|4790.62|4790.02|3
1640846260000|2021-12-30 06:37:40|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.74|4790.14|4
1640846280000|2021-12-30 06:38:00|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.74|4790.14|6
1640846300000|2021-12-30 06:38:20|||||||||3
1640846330000|2021-12-30 06:38:50|4790.62|4790.02|4790.74|4790.14|4790.74|4790.14|4790.62|4790.02|8
1640846340000|2021-12-30 06:39:00|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|0
1640846350000|2021-12-30 06:39:10|4790.99|4790.39|4791.12|4790.52|4791.12|4790.52|4790.99|4790.39|13
1640846370000|2021-12-30 06:39:30|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|14
1640846380000|2021-12-30 06:39:40|||||||||3
1640846390000|2021-12-30 06:39:50|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|29
1640846400000|2021-12-30 06:40:00|||||||||10
1640846410000|2021-12-30 06:40:10|||||||||2
1640846450000|2021-12-30 06:40:50|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|8
1640846470000|2021-12-30 06:41:10|||||||||3
1640846480000|2021-12-30 06:41:20|||||||||2
1640846490000|2021-12-30 06:41:30|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|6
1640846510000|2021-12-30 06:41:50|||||||||2
1640846530000|2021-12-30 06:42:10|4790.99|4790.39|4790.99|4790.39|4790.99|4790.39|4790.99|4790.39|6
1640846540000|2021-12-30 06:42:20|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|2
1640846580000|2021-12-30 06:43:00|||||||||13
1640846590000|2021-12-30 06:43:10|||||||||1
1640846620000|2021-12-30 06:43:40|||||||||30
1640846630000|2021-12-30 06:43:50|4791.24|4790.64|4791.24|4790.64|4791.37|4790.77|4791.24|4790.64|12
1640846640000|2021-12-30 06:44:00|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|1
1640846660000|2021-12-30 06:44:20|4790.87|4790.27|4791.12|4790.52|4791.12|4790.52|4790.87|4790.27|22
1640846670000|2021-12-30 06:44:30|||||||||1
1640846680000|2021-12-30 06:44:40|||||||||2
1640846690000|2021-12-30 06:44:50|||||||||1
1640846700000|2021-12-30 06:45:00|4790.87|4790.27|4790.62|4790.02|4790.87|4790.27|4790.62|4790.02|15
1640846710000|2021-12-30 06:45:10|||||||||4
1640846730000|2021-12-30 06:45:30|4790.49|4789.89|4790.37|4789.77|4790.49|4789.89|4790.37|4789.77|1
1640846740000|2021-12-30 06:45:40|||||||||3
1640846760000|2021-12-30 06:46:00|||||||||3
1640846770000|2021-12-30 06:46:10|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|7
1640846800000|2021-12-30 06:46:40|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|8
1640846810000|2021-12-30 06:46:50|4790.99|4790.39|4791.12|4790.52|4791.12|4790.52|4790.99|4790.39|3
1640846820000|2021-12-30 06:47:00|4790.87|4790.27|4790.62|4790.02|4790.87|4790.27|4790.62|4790.02|22
1640846830000|2021-12-30 06:47:10|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|45
1640846850000|2021-12-30 06:47:30|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4790.87|4790.27|3
1640846860000|2021-12-30 06:47:40|4790.99|4790.39|4791.12|4790.52|4791.12|4790.52|4790.99|4790.39|13
1640846890000|2021-12-30 06:48:10|4790.99|4790.39|4790.99|4790.39|4790.99|4790.39|4790.99|4790.39|5
1640846910000|2021-12-30 06:48:30|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|6
1640846920000|2021-12-30 06:48:40|||||||||1
1640846940000|2021-12-30 06:49:00|4790.62|4790.02|4790.62|4790.02|4790.87|4790.27|4790.62|4790.02|18
1640846950000|2021-12-30 06:49:10|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|2
1640846970000|2021-12-30 06:49:30|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|2
1640846980000|2021-12-30 06:49:40|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|3
1640847000000|2021-12-30 06:50:00|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.62|4790.02|15
1640847010000|2021-12-30 06:50:10|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|3
1640847030000|2021-12-30 06:50:30|||||||||3
1640847040000|2021-12-30 06:50:40|||||||||7
1640847060000|2021-12-30 06:51:00|4790.87|4790.27|4790.87|4790.27|4791.12|4790.52|4790.87|4790.27|4
1640847070000|2021-12-30 06:51:10|||||||||15
1640847080000|2021-12-30 06:51:20|||||||||3
1640847090000|2021-12-30 06:51:30|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|5
1640847100000|2021-12-30 06:51:40|4791.24|4790.64|4791.24|4790.64|4791.24|4790.64|4791.24|4790.64|12
1640847110000|2021-12-30 06:51:50|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|0
1640847130000|2021-12-30 06:52:10|4790.99|4790.39|4791.12|4790.52|4791.12|4790.52|4790.87|4790.27|7
1640847140000|2021-12-30 06:52:20|4790.99|4790.39|4791.12|4790.52|4791.12|4790.52|4790.87|4790.27|6
1640847150000|2021-12-30 06:52:30|4791.24|4790.64|4791.24|4790.64|4791.37|4790.77|4791.24|4790.64|10
1640847160000|2021-12-30 06:52:40|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|0
1640847170000|2021-12-30 06:52:50|4791.49|4790.89|4791.49|4790.89|4791.49|4790.89|4791.37|4790.77|0
1640847180000|2021-12-30 06:53:00|4791.37|4790.77|4791.24|4790.64|4791.37|4790.77|4791.24|4790.64|2
1640847190000|2021-12-30 06:53:10|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|0
1640847200000|2021-12-30 06:53:20|||||||||1
1640847220000|2021-12-30 06:53:40|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|3
1640847230000|2021-12-30 06:53:50|||||||||2
1640847240000|2021-12-30 06:54:00|4791.74|4791.14|4791.87|4791.27|4791.87|4791.27|4791.74|4791.14|13
1640847250000|2021-12-30 06:54:10|4791.74|4791.14|4791.87|4791.27|4791.87|4791.27|4791.74|4791.14|1
1640847260000|2021-12-30 06:54:20|4791.62|4791.02|4791.87|4791.27|4791.87|4791.27|4791.62|4791.02|4
1640847270000|2021-12-30 06:54:30|||||||||5
1640847280000|2021-12-30 06:54:40|||||||||1
1640847290000|2021-12-30 06:54:50|4791.62|4791.02|4791.62|4791.02|4791.87|4791.27|4791.62|4791.02|9
1640847300000|2021-12-30 06:55:00|4791.87|4791.27|4792.12|4791.52|4792.12|4791.52|4791.87|4791.27|32
1640847310000|2021-12-30 06:55:10|4791.99|4791.39|4791.87|4791.27|4792.12|4791.52|4791.87|4791.27|4
1640847320000|2021-12-30 06:55:20|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|5
1640847330000|2021-12-30 06:55:30|4791.99|4791.39|4791.87|4791.27|4791.99|4791.39|4791.87|4791.27|6
1640847340000|2021-12-30 06:55:40|4791.99|4791.39|4791.87|4791.27|4792.12|4791.52|4791.87|4791.27|3
1640847360000|2021-12-30 06:56:00|||||||||6
1640847370000|2021-12-30 06:56:10|||||||||1
1640847380000|2021-12-30 06:56:20|4791.62|4791.02|4791.87|4791.27|4791.87|4791.27|4791.62|4791.02|8
1640847390000|2021-12-30 06:56:30|||||||||1
1640847410000|2021-12-30 06:56:50|4791.74|4791.14|4791.87|4791.27|4792.12|4791.52|4791.74|4791.14|28
1640847420000|2021-12-30 06:57:00|4791.99|4791.39|4791.99|4791.39|4791.99|4791.39|4791.99|4791.39|2
1640847430000|2021-12-30 06:57:10|4792.12|4791.52|4791.87|4791.27|4792.12|4791.52|4791.87|4791.27|0
1640847450000|2021-12-30 06:57:30|4792.12|4791.52|4791.87|4791.27|4792.12|4791.52|4791.87|4791.27|10
1640847460000|2021-12-30 06:57:40|4792.12|4791.52|4791.87|4791.27|4792.12|4791.52|4791.87|4791.27|38
1640847480000|2021-12-30 06:58:00|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|54
1640847490000|2021-12-30 06:58:10|||||||||5
1640847500000|2021-12-30 06:58:20|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|7
1640847540000|2021-12-30 06:59:00|4791.49|4790.89|4791.49|4790.89|4791.49|4790.89|4791.49|4790.89|14
1640847550000|2021-12-30 06:59:10|4791.62|4791.02|4791.37|4790.77|4791.62|4791.02|4791.37|4790.77|4
1640847570000|2021-12-30 06:59:30|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|6
1640847590000|2021-12-30 06:59:50|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|11
1640847600000|2021-12-30 07:00:00|4791.99|4791.39|4792.12|4791.52|4792.37|4791.77|4791.99|4791.39|59
1640847610000|2021-12-30 07:00:10|4792.24|4791.64|4792.12|4791.52|4792.24|4791.64|4792.12|4791.52|5
1640847620000|2021-12-30 07:00:20|4792.24|4791.64|4791.87|4791.27|4792.37|4791.77|4791.87|4791.27|17
1640847630000|2021-12-30 07:00:30|4791.99|4791.39|4791.99|4791.39|4791.99|4791.39|4791.99|4791.39|4
1640847640000|2021-12-30 07:00:40|4791.87|4791.27|4791.62|4791.02|4791.87|4791.27|4791.49|4790.89|1
1640847650000|2021-12-30 07:00:50|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4791.74|4791.14|7
1640847660000|2021-12-30 07:01:00|4791.74|4791.14|4791.62|4791.02|4791.74|4791.14|4791.62|4791.02|6
1640847670000|2021-12-30 07:01:10|||||||||1
1640847680000|2021-12-30 07:01:20|4791.49|4790.89|4791.37|4790.77|4791.49|4790.89|4791.37|4790.77|12
1640847690000|2021-12-30 07:01:30|4791.24|4790.64|4791.12|4790.52|4791.37|4790.77|4791.12|4790.52|14
1640847700000|2021-12-30 07:01:40|||||||||1
1640847720000|2021-12-30 07:02:00|4791.37|4790.77|4791.74|4791.14|4791.87|4791.27|4791.37|4790.77|37
1640847730000|2021-12-30 07:02:10|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|1
1640847740000|2021-12-30 07:02:20|4791.62|4791.02|4791.37|4790.77|4791.62|4791.02|4791.37|4790.77|6
1640847760000|2021-12-30 07:02:40|4791.49|4790.89|4791.37|4790.77|4791.62|4791.02|4791.37|4790.77|5
1640847770000|2021-12-30 07:02:50|4791.49|4790.89|4791.49|4790.89|4791.49|4790.89|4791.37|4790.77|1
1640847780000|2021-12-30 07:03:00|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|0
1640847790000|2021-12-30 07:03:10|4791.49|4790.89|4791.49|4790.89|4791.49|4790.89|4791.37|4790.77|5
1640847800000|2021-12-30 07:03:20|4791.37|4790.77|4791.49|4790.89|4791.49|4790.89|4791.37|4790.77|5
1640847820000|2021-12-30 07:03:40|4791.37|4790.77|4791.62|4791.02|4791.62|4791.02|4791.37|4790.77|5
1640847830000|2021-12-30 07:03:50|4791.74|4791.14|4791.62|4791.02|4791.74|4791.14|4791.62|4791.02|13
1640847840000|2021-12-30 07:04:00|4791.74|4791.14|4791.62|4791.02|4791.74|4791.14|4791.62|4791.02|4
1640847850000|2021-12-30 07:04:10|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|2
1640847870000|2021-12-30 07:04:30|4791.24|4790.64|4791.62|4791.02|4791.62|4791.02|4791.24|4790.64|12
1640847880000|2021-12-30 07:04:40|4791.49|4790.89|4791.37|4790.77|4791.62|4791.02|4791.37|4790.77|2
1640847890000|2021-12-30 07:04:50|4791.49|4790.89|4791.37|4790.77|4791.49|4790.89|4791.37|4790.77|1
1640847900000|2021-12-30 07:05:00|4791.24|4790.64|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|5
1640847930000|2021-12-30 07:05:30|4791.49|4790.89|4791.49|4790.89|4791.49|4790.89|4791.49|4790.89|4
1640847950000|2021-12-30 07:05:50|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|0
1640847960000|2021-12-30 07:06:00|||||||||2
1640847980000|2021-12-30 07:06:20|4791.87|4791.27|4791.62|4791.02|4791.87|4791.27|4791.62|4791.02|14
1640847990000|2021-12-30 07:06:30|4791.37|4790.77|4791.62|4791.02|4791.62|4791.02|4791.37|4790.77|7
1640848000000|2021-12-30 07:06:40|4791.49|4790.89|4791.62|4791.02|4791.62|4791.02|4791.49|4790.89|4
1640848010000|2021-12-30 07:06:50|4791.74|4791.14|4791.62|4791.02|4791.87|4791.27|4791.62|4791.02|10
1640848020000|2021-12-30 07:07:00|4791.49|4790.89|4791.37|4790.77|4791.49|4790.89|4791.37|4790.77|1
1640848040000|2021-12-30 07:07:20|4790.87|4790.27|4790.62|4790.02|4790.87|4790.27|4790.62|4790.02|83
1640848050000|2021-12-30 07:07:30|4790.87|4790.27|4791.12|4790.52|4791.12|4790.52|4790.87|4790.27|4
1640848070000|2021-12-30 07:07:50|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|5
1640848080000|2021-12-30 07:08:00|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.74|4790.14|10
1640848090000|2021-12-30 07:08:10|||||||||12
1640848100000|2021-12-30 07:08:20|4790.74|4790.14|4790.74|4790.14|4790.74|4790.14|4790.74|4790.14|3
1640848110000|2021-12-30 07:08:30|4790.62|4790.02|4790.62|4790.02|4790.74|4790.14|4790.62|4790.02|3
1640848120000|2021-12-30 07:08:40|||||||||6
1640848140000|2021-12-30 07:09:00|||||||||2
1640848150000|2021-12-30 07:09:10|||||||||1
1640848160000|2021-12-30 07:09:20|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.24|4789.64|12
1640848170000|2021-12-30 07:09:30|4790.24|4789.64|4790.12|4789.52|4790.37|4789.77|4790.12|4789.52|9
1640848190000|2021-12-30 07:09:50|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|25
1640848200000|2021-12-30 07:10:00|4790.49|4789.89|4790.37|4789.77|4790.62|4790.02|4790.37|4789.77|9
1640848210000|2021-12-30 07:10:10|4790.24|4789.64|4790.37|4789.77|4790.37|4789.77|4790.24|4789.64|5
1640848220000|2021-12-30 07:10:20|4790.24|4789.64|4790.37|4789.77|4790.37|4789.77|4790.24|4789.64|6
1640848240000|2021-12-30 07:10:40|4790.24|4789.64|4790.37|4789.77|4790.37|4789.77|4790.12|4789.52|3
1640848250000|2021-12-30 07:10:50|4790.24|4789.64|4790.12|4789.52|4790.37|4789.77|4790.12|4789.52|3
1640848260000|2021-12-30 07:11:00|||||||||4
1640848270000|2021-12-30 07:11:10|4789.99|4789.39|4789.87|4789.27|4790.12|4789.52|4789.87|4789.27|5
1640848280000|2021-12-30 07:11:20|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|21
1640848310000|2021-12-30 07:11:50|4790.24|4789.64|4790.24|4789.64|4790.37|4789.77|4790.12|4789.52|17
1640848320000|2021-12-30 07:12:00|4790.37|4789.77|4790.37|4789.77|4790.62|4790.02|4790.24|4789.64|28
1640848340000|2021-12-30 07:12:20|4790.49|4789.89|4790.37|4789.77|4790.62|4790.02|4790.37|4789.77|0
1640848350000|2021-12-30 07:12:30|4790.24|4789.64|4790.12|4789.52|4790.24|4789.64|4790.12|4789.52|0
1640848360000|2021-12-30 07:12:40|4790.24|4789.64|4790.12|4789.52|4790.24|4789.64|4789.99|4789.39|3
1640848380000|2021-12-30 07:13:00|4790.24|4789.64|4790.24|4789.64|4790.37|4789.77|4790.24|4789.64|16
1640848390000|2021-12-30 07:13:10|4790.12|4789.52|4789.87|4789.27|4790.12|4789.52|4789.87|4789.27|4
1640848410000|2021-12-30 07:13:30|4789.62|4789.02|4789.37|4788.77|4789.62|4789.02|4789.37|4788.77|91
1640848420000|2021-12-30 07:13:40|4789.49|4788.89|4789.87|4789.27|4789.87|4789.27|4789.49|4788.89|16
1640848440000|2021-12-30 07:14:00|4789.74|4789.14|4789.87|4789.27|4789.87|4789.27|4789.74|4789.14|9
1640848470000|2021-12-30 07:14:30|4789.74|4789.14|4789.74|4789.14|4789.87|4789.27|4789.74|4789.14|3
1640848480000|2021-12-30 07:14:40|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|0
1640848490000|2021-12-30 07:14:50|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|1
1640848500000|2021-12-30 07:15:00|4789.87|4789.27|4789.99|4789.39|4790.12|4789.52|4789.87|4789.27|42
1640848510000|2021-12-30 07:15:10|4789.87|4789.27|4789.87|4789.27|4789.99|4789.39|4789.74|4789.14|6
1640848520000|2021-12-30 07:15:20|4789.74|4789.14|4789.87|4789.27|4790.12|4789.52|4789.74|4789.14|3
1640848530000|2021-12-30 07:15:30|4790.12|4789.52|4789.99|4789.39|4790.12|4789.52|4789.99|4789.39|11
1640848540000|2021-12-30 07:15:40|4789.87|4789.27|4790.12|4789.52|4790.12|4789.52|4789.87|4789.27|4
1640848550000|2021-12-30 07:15:50|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|1
1640848560000|2021-12-30 07:16:00|4789.62|4789.02|4789.74|4789.14|4789.74|4789.14|4789.62|4789.02|4
1640848570000|2021-12-30 07:16:10|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|0
1640848580000|2021-12-30 07:16:20|4789.74|4789.14|4789.87|4789.27|4789.87|4789.27|4789.74|4789.14|9
1640848590000|2021-12-30 07:16:30|4789.74|4789.14|4789.87|4789.27|4789.87|4789.27|4789.62|4789.02|2
1640848600000|2021-12-30 07:16:40|4789.74|4789.14|4789.62|4789.02|4789.74|4789.14|4789.62|4789.02|6
1640848610000|2021-12-30 07:16:50|4789.74|4789.14|4789.74|4789.14|4789.74|4789.14|4789.62|4789.02|9
1640848620000|2021-12-30 07:17:00|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|2
1640848630000|2021-12-30 07:17:10|4789.37|4788.77|4789.62|4789.02|4789.62|4789.02|4789.37|4788.77|18
1640848640000|2021-12-30 07:17:20|4789.37|4788.77|4789.37|4788.77|4789.37|4788.77|4789.37|4788.77|1
1640848650000|2021-12-30 07:17:30|4789.12|4788.52|4789.37|4788.77|4789.37|4788.77|4789.12|4788.52|77
1640848660000|2021-12-30 07:17:40|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|9
1640848670000|2021-12-30 07:17:50|4789.49|4788.89|4789.62|4789.02|4789.62|4789.02|4789.37|4788.77|3
1640848680000|2021-12-30 07:18:00|4789.74|4789.14|4789.74|4789.14|4789.74|4789.14|4789.74|4789.14|7
1640848690000|2021-12-30 07:18:10|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|0
1640848700000|2021-12-30 07:18:20|4789.74|4789.14|4789.87|4789.27|4789.87|4789.27|4789.74|4789.14|2
1640848710000|2021-12-30 07:18:30|||||||||12
1640848720000|2021-12-30 07:18:40|||||||||17
1640848730000|2021-12-30 07:18:50|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|7
1640848750000|2021-12-30 07:19:10|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.62|4789.02|18
1640848760000|2021-12-30 07:19:20|4789.74|4789.14|4789.87|4789.27|4789.87|4789.27|4789.74|4789.14|12
1640848770000|2021-12-30 07:19:30|4789.99|4789.39|4790.12|4789.52|4790.12|4789.52|4789.99|4789.39|10
1640848780000|2021-12-30 07:19:40|4790.24|4789.64|4790.12|4789.52|4790.24|4789.64|4790.12|4789.52|18
1640848790000|2021-12-30 07:19:50|4790.24|4789.64|4790.12|4789.52|4790.24|4789.64|4790.12|4789.52|5
1640848800000|2021-12-30 07:20:00|4790.24|4789.64|4790.24|4789.64|4790.37|4789.77|4790.12|4789.52|3
1640848810000|2021-12-30 07:20:10|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|4790.12|4789.52|0
1640848830000|2021-12-30 07:20:30|4790.24|4789.64|4790.12|4789.52|4790.37|4789.77|4790.12|4789.52|8
1640848840000|2021-12-30 07:20:40|4790.24|4789.64|4790.37|4789.77|4790.37|4789.77|4790.24|4789.64|6
1640848850000|2021-12-30 07:20:50|4790.24|4789.64|4790.37|4789.77|4790.37|4789.77|4790.24|4789.64|2
1640848860000|2021-12-30 07:21:00|4790.24|4789.64|4790.12|4789.52|4790.24|4789.64|4790.12|4789.52|2
1640848870000|2021-12-30 07:21:10|4789.99|4789.39|4789.87|4789.27|4789.99|4789.39|4789.87|4789.27|6
1640848880000|2021-12-30 07:21:20|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|4789.62|4789.02|18
1640848890000|2021-12-30 07:21:30|4789.87|4789.27|4790.12|4789.52|4790.12|4789.52|4789.87|4789.27|20
1640848900000|2021-12-30 07:21:40|4790.24|4789.64|4790.24|4789.64|4790.24|4789.64|4790.12|4789.52|3
1640848910000|2021-12-30 07:21:50|4790.37|4789.77|4790.24|4789.64|4790.37|4789.77|4790.24|4789.64|3
1640848920000|2021-12-30 07:22:00|4790.37|4789.77|4790.12|4789.52|4790.37|4789.77|4790.12|4789.52|2
1640848930000|2021-12-30 07:22:10|4790.37|4789.77|4790.24|4789.64|4790.37|4789.77|4790.12|4789.52|3
1640848940000|2021-12-30 07:22:20|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|4790.37|4789.77|0
1640848970000|2021-12-30 07:22:50|||||||||2
1640848980000|2021-12-30 07:23:00|4790.12|4789.52|4790.37|4789.77|4790.49|4789.89|4790.12|4789.52|29
1640848990000|2021-12-30 07:23:10|||||||||10
1640849000000|2021-12-30 07:23:20|4790.12|4789.52|4790.37|4789.77|4790.37|4789.77|4790.12|4789.52|15
1640849010000|2021-12-30 07:23:30|4790.12|4789.52|4790.12|4789.52|4790.37|4789.77|4790.12|4789.52|6
1640849020000|2021-12-30 07:23:40|4790.24|4789.64|4790.37|4789.77|4790.37|4789.77|4790.24|4789.64|1
1640849040000|2021-12-30 07:24:00|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|4790.62|4790.02|14
1640849050000|2021-12-30 07:24:10|4790.87|4790.27|4791.12|4790.52|4791.12|4790.52|4790.87|4790.27|33
1640849060000|2021-12-30 07:24:20|4790.99|4790.39|4791.12|4790.52|4791.12|4790.52|4790.87|4790.27|10
1640849070000|2021-12-30 07:24:30|4791.24|4790.64|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|5
1640849080000|2021-12-30 07:24:40|||||||||1
1640849090000|2021-12-30 07:24:50|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4
1640849100000|2021-12-30 07:25:00|||||||||2
1640849110000|2021-12-30 07:25:10|||||||||10
1640849130000|2021-12-30 07:25:30|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.12|4790.52|6
1640849140000|2021-12-30 07:25:40|4791.24|4790.64|4791.24|4790.64|4791.37|4790.77|4791.12|4790.52|5
1640849150000|2021-12-30 07:25:50|4791.37|4790.77|4791.12|4790.52|4791.37|4790.77|4791.12|4790.52|9
1640849160000|2021-12-30 07:26:00|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4
1640849170000|2021-12-30 07:26:10|4791.49|4790.89|4791.37|4790.77|4791.49|4790.89|4791.37|4790.77|4
1640849180000|2021-12-30 07:26:20|4791.49|4790.89|4791.62|4791.02|4791.62|4791.02|4791.49|4790.89|3
1640849190000|2021-12-30 07:26:30|4791.49|4790.89|4791.62|4791.02|4791.62|4791.02|4791.49|4790.89|15
1640849200000|2021-12-30 07:26:40|4791.87|4791.27|4791.62|4791.02|4791.87|4791.27|4791.62|4791.02|17
1640849210000|2021-12-30 07:26:50|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|3
1640849220000|2021-12-30 07:27:00|4791.74|4791.14|4791.87|4791.27|4791.87|4791.27|4791.74|4791.14|2
1640849230000|2021-12-30 07:27:10|4791.74|4791.14|4791.87|4791.27|4791.87|4791.27|4791.74|4791.14|16
1640849240000|2021-12-30 07:27:20|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|26
1640849250000|2021-12-30 07:27:30|4791.99|4791.39|4791.99|4791.39|4791.99|4791.39|4791.99|4791.39|2
1640849260000|2021-12-30 07:27:40|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|6
1640849280000|2021-12-30 07:28:00|||||||||6
1640849290000|2021-12-30 07:28:10|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|13
1640849300000|2021-12-30 07:28:20|||||||||13
1640849310000|2021-12-30 07:28:30|4792.12|4791.52|4792.12|4791.52|4792.24|4791.64|4792.12|4791.52|16
1640849320000|2021-12-30 07:28:40|||||||||9
1640849370000|2021-12-30 07:29:30|||||||||7
1640849390000|2021-12-30 07:29:50|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|13
1640849400000|2021-12-30 07:30:00|4792.62|4792.02|4793.12|4792.52|4793.12|4792.52|4792.62|4792.02|343
1640849410000|2021-12-30 07:30:10|4793.37|4792.77|4792.87|4792.27|4793.37|4792.77|4792.87|4792.27|89
1640849420000|2021-12-30 07:30:20|4793.12|4792.52|4792.87|4792.27|4793.12|4792.52|4792.87|4792.27|4
1640849430000|2021-12-30 07:30:30|4792.99|4792.39|4793.12|4792.52|4793.12|4792.52|4792.87|4792.27|16
1640849440000|2021-12-30 07:30:40|4792.87|4792.27|4793.37|4792.77|4793.37|4792.77|4792.87|4792.27|34
1640849450000|2021-12-30 07:30:50|4793.62|4793.02|4793.87|4793.27|4794.12|4793.52|4793.62|4793.02|147
1640849460000|2021-12-30 07:31:00|4793.99|4793.39|4794.12|4793.52|4794.12|4793.52|4793.99|4793.39|53
1640849470000|2021-12-30 07:31:10|4794.37|4793.77|4794.62|4794.02|4794.62|4794.02|4794.37|4793.77|79
1640849480000|2021-12-30 07:31:20|||||||||23
1640849490000|2021-12-30 07:31:30|4794.87|4794.27|4794.62|4794.02|4794.87|4794.27|4794.62|4794.02|316
1640849500000|2021-12-30 07:31:40|4794.87|4794.27|4794.62|4794.02|4794.87|4794.27|4794.37|4793.77|24
1640849510000|2021-12-30 07:31:50|4794.37|4793.77|4794.37|4793.77|4794.37|4793.77|4794.37|4793.77|43
1640849520000|2021-12-30 07:32:00|4794.49|4793.89|4794.62|4794.02|4794.62|4794.02|4794.49|4793.89|16
1640849530000|2021-12-30 07:32:10|4794.87|4794.27|4794.87|4794.27|4794.87|4794.27|4794.87|4794.27|12
1640849540000|2021-12-30 07:32:20|4794.62|4794.02|4794.87|4794.27|4794.87|4794.27|4794.62|4794.02|45
1640849550000|2021-12-30 07:32:30|4794.99|4794.39|4794.99|4794.39|4795.12|4794.52|4794.87|4794.27|18
1640849560000|2021-12-30 07:32:40|4795.12|4794.52|4795.12|4794.52|4795.12|4794.52|4794.99|4794.39|19
1640849570000|2021-12-30 07:32:50|4795.37|4794.77|4795.12|4794.52|4795.37|4794.77|4795.12|4794.52|43
1640849580000|2021-12-30 07:33:00|4795.37|4794.77|4795.12|4794.52|4795.37|4794.77|4795.12|4794.52|34
1640849590000|2021-12-30 07:33:10|4794.99|4794.39|4795.12|4794.52|4795.12|4794.52|4794.99|4794.39|17
1640849600000|2021-12-30 07:33:20|4795.24|4794.64|4795.37|4794.77|4795.37|4794.77|4795.12|4794.52|15
1640849610000|2021-12-30 07:33:30|4795.49|4794.89|4795.62|4795.02|4795.62|4795.02|4795.37|4794.77|49
1640849620000|2021-12-30 07:33:40|4795.49|4794.89|4795.62|4795.02|4795.62|4795.02|4795.49|4794.89|29
1640849630000|2021-12-30 07:33:50|4795.37|4794.77|4795.37|4794.77|4795.37|4794.77|4795.37|4794.77|22
1640849640000|2021-12-30 07:34:00|4795.62|4795.02|4795.37|4794.77|4795.62|4795.02|4795.37|4794.77|20
1640849650000|2021-12-30 07:34:10|4795.24|4794.64|4795.12|4794.52|4795.37|4794.77|4795.12|4794.52|30
1640849660000|2021-12-30 07:34:20|4794.87|4794.27|4794.87|4794.27|4794.87|4794.27|4794.87|4794.27|20
1640849670000|2021-12-30 07:34:30|4794.74|4794.14|4794.87|4794.27|4794.87|4794.27|4794.74|4794.14|4
1640849680000|2021-12-30 07:34:40|4795.12|4794.52|4795.12|4794.52|4795.12|4794.52|4794.87|4794.27|13
1640849700000|2021-12-30 07:35:00|||||||||11
1640849710000|2021-12-30 07:35:10|||||||||7
1640849720000|2021-12-30 07:35:20|||||||||1
1640849730000|2021-12-30 07:35:30|4794.87|4794.27|4795.12|4794.52|4795.12|4794.52|4794.87|4794.27|23
1640849740000|2021-12-30 07:35:40|4794.87|4794.27|4794.87|4794.27|4794.87|4794.27|4794.87|4794.27|1
1640849750000|2021-12-30 07:35:50|4794.62|4794.02|4794.62|4794.02|4794.62|4794.02|4794.62|4794.02|3
1640849760000|2021-12-30 07:36:00|4794.87|4794.27|4794.62|4794.02|4794.87|4794.27|4794.62|4794.02|29
1640849770000|2021-12-30 07:36:10|||||||||5
1640849780000|2021-12-30 07:36:20|4794.87|4794.27|4794.87|4794.27|4794.87|4794.27|4794.87|4794.27|60
1640849790000|2021-12-30 07:36:30|4794.74|4794.14|4794.87|4794.27|4794.87|4794.27|4794.74|4794.14|21
1640849800000|2021-12-30 07:36:40|4794.62|4794.02|4794.87|4794.27|4794.99|4794.39|4794.62|4794.02|54
1640849810000|2021-12-30 07:36:50|4794.62|4794.02|4794.62|4794.02|4794.62|4794.02|4794.62|4794.02|28
1640849820000|2021-12-30 07:37:00|4794.37|4793.77|4794.37|4793.77|4794.49|4793.89|4794.37|4793.77|32
1640849830000|2021-12-30 07:37:10|4794.12|4793.52|4794.12|4793.52|4794.37|4793.77|4794.12|4793.52|33
1640849840000|2021-12-30 07:37:20|||||||||12
1640849850000|2021-12-30 07:37:30|4793.62|4793.02|4793.62|4793.02|4793.62|4793.02|4793.62|4793.02|105
1640849860000|2021-12-30 07:37:40|||||||||25
1640849870000|2021-12-30 07:37:50|4793.37|4792.77|4793.37|4792.77|4793.37|4792.77|4793.37|4792.77|15
1640849880000|2021-12-30 07:38:00|4793.62|4793.02|4793.62|4793.02|4793.74|4793.14|4793.62|4793.02|16
1640849890000|2021-12-30 07:38:10|4793.37|4792.77|4793.62|4793.02|4793.62|4793.02|4793.37|4792.77|35
1640849900000|2021-12-30 07:38:20|||||||||1
1640849910000|2021-12-30 07:38:30|||||||||4
1640849920000|2021-12-30 07:38:40|4793.37|4792.77|4793.87|4793.27|4794.12|4793.52|4793.37|4792.77|94
1640849930000|2021-12-30 07:38:50|4793.74|4793.14|4793.74|4793.14|4793.74|4793.14|4793.74|4793.14|2
1640849940000|2021-12-30 07:39:00|4793.87|4793.27|4793.87|4793.27|4793.87|4793.27|4793.74|4793.14|4
1640849950000|2021-12-30 07:39:10|||||||||15
1640849960000|2021-12-30 07:39:20|4793.74|4793.14|4793.87|4793.27|4793.87|4793.27|4793.62|4793.02|10
1640849970000|2021-12-30 07:39:30|4793.62|4793.02|4793.62|4793.02|4793.62|4793.02|4793.62|4793.02|5
1640849980000|2021-12-30 07:39:40|4793.87|4793.27|4793.87|4793.27|4793.87|4793.27|4793.87|4793.27|11
1640849990000|2021-12-30 07:39:50|4793.62|4793.02|4793.62|4793.02|4793.62|4793.02|4793.62|4793.02|5
1640850000000|2021-12-30 07:40:00|4793.74|4793.14|4793.87|4793.27|4793.87|4793.27|4793.62|4793.02|27
1640850010000|2021-12-30 07:40:10|4793.62|4793.02|4793.87|4793.27|4793.87|4793.27|4793.62|4793.02|10
1640850020000|2021-12-30 07:40:20|||||||||10
1640850030000|2021-12-30 07:40:30|4793.62|4793.02|4793.62|4793.02|4793.62|4793.02|4793.62|4793.02|17
1640850040000|2021-12-30 07:40:40|||||||||38
1640850050000|2021-12-30 07:40:50|||||||||14
1640850060000|2021-12-30 07:41:00|||||||||7
1640850070000|2021-12-30 07:41:10|4793.12|4792.52|4792.87|4792.27|4793.12|4792.52|4792.87|4792.27|173
1640850080000|2021-12-30 07:41:20|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|49
1640850090000|2021-12-30 07:41:30|4792.87|4792.27|4792.99|4792.39|4793.12|4792.52|4792.87|4792.27|39
1640850100000|2021-12-30 07:41:40|4793.12|4792.52|4792.87|4792.27|4793.12|4792.52|4792.87|4792.27|5
1640850110000|2021-12-30 07:41:50|||||||||3
1640850120000|2021-12-30 07:42:00|4792.62|4792.02|4792.87|4792.27|4792.87|4792.27|4792.62|4792.02|67
1640850150000|2021-12-30 07:42:30|||||||||2
1640850160000|2021-12-30 07:42:40|||||||||2
1640850180000|2021-12-30 07:43:00|||||||||1
1640850190000|2021-12-30 07:43:10|||||||||1
1640850200000|2021-12-30 07:43:20|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|5
1640850210000|2021-12-30 07:43:30|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4
1640850220000|2021-12-30 07:43:40|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|4792.37|4791.77|12
1640850230000|2021-12-30 07:43:50|||||||||3
1640850250000|2021-12-30 07:44:10|||||||||29
1640850260000|2021-12-30 07:44:20|4792.74|4792.14|4792.87|4792.27|4792.87|4792.27|4792.74|4792.14|45
1640850280000|2021-12-30 07:44:40|4792.74|4792.14|4792.62|4792.02|4792.74|4792.14|4792.62|4792.02|4
1640850290000|2021-12-30 07:44:50|4792.49|4791.89|4792.62|4792.02|4792.62|4792.02|4792.49|4791.89|18
1640850300000|2021-12-30 07:45:00|4792.49|4791.89|4792.62|4792.02|4792.62|4792.02|4792.49|4791.89|8
1640850310000|2021-12-30 07:45:10|4792.49|4791.89|4792.37|4791.77|4792.49|4791.89|4792.37|4791.77|7
1640850320000|2021-12-30 07:45:20|||||||||2
1640850330000|2021-12-30 07:45:30|||||||||2
1640850350000|2021-12-30 07:45:50|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|9
1640850360000|2021-12-30 07:46:00|||||||||6
1640850370000|2021-12-30 07:46:10|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|19
1640850380000|2021-12-30 07:46:20|||||||||2
1640850390000|2021-12-30 07:46:30|||||||||5
1640850400000|2021-12-30 07:46:40|||||||||15
1640850410000|2021-12-30 07:46:50|||||||||2
1640850420000|2021-12-30 07:47:00|||||||||4
1640850430000|2021-12-30 07:47:10|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|4792.12|4791.52|33
1640850440000|2021-12-30 07:47:20|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|24
1640850450000|2021-12-30 07:47:30|||||||||1
1640850460000|2021-12-30 07:47:40|4792.49|4791.89|4792.62|4792.02|4792.62|4792.02|4792.49|4791.89|5
1640850470000|2021-12-30 07:47:50|4792.49|4791.89|4792.62|4792.02|4792.62|4792.02|4792.49|4791.89|13
1640850480000|2021-12-30 07:48:00|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|8
1640850490000|2021-12-30 07:48:10|4792.49|4791.89|4792.37|4791.77|4792.49|4791.89|4792.37|4791.77|7
1640850510000|2021-12-30 07:48:30|4792.49|4791.89|4792.37|4791.77|4792.49|4791.89|4792.37|4791.77|8
1640850520000|2021-12-30 07:48:40|4792.49|4791.89|4792.49|4791.89|4792.62|4792.02|4792.49|4791.89|11
1640850530000|2021-12-30 07:48:50|4792.62|4792.02|4792.62|4792.02|4792.62|4792.02|4792.49|4791.89|0
1640850540000|2021-12-30 07:49:00|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|4792.37|4791.77|1
1640850550000|2021-12-30 07:49:10|||||||||4
1640850570000|2021-12-30 07:49:30|4792.24|4791.64|4792.12|4791.52|4792.24|4791.64|4792.12|4791.52|31
1640850580000|2021-12-30 07:49:40|||||||||1
1640850600000|2021-12-30 07:50:00|4791.99|4791.39|4791.87|4791.27|4791.99|4791.39|4791.62|4791.02|45
1640850620000|2021-12-30 07:50:20|||||||||2
1640850650000|2021-12-30 07:50:50|||||||||5
1640850660000|2021-12-30 07:51:00|4791.74|4791.14|4791.62|4791.02|4791.74|4791.14|4791.62|4791.02|12
1640850670000|2021-12-30 07:51:10|4791.74|4791.14|4791.87|4791.27|4791.87|4791.27|4791.74|4791.14|31
1640850680000|2021-12-30 07:51:20|||||||||4
1640850690000|2021-12-30 07:51:30|||||||||8
1640850700000|2021-12-30 07:51:40|||||||||22
1640850720000|2021-12-30 07:52:00|||||||||1
1640850730000|2021-12-30 07:52:10|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|5
1640850760000|2021-12-30 07:52:40|||||||||1
1640850770000|2021-12-30 07:52:50|4791.49|4790.89|4791.37|4790.77|4791.62|4791.02|4791.37|4790.77|23
1640850780000|2021-12-30 07:53:00|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|10
1640850790000|2021-12-30 07:53:10|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|6
1640850810000|2021-12-30 07:53:30|4791.24|4790.64|4791.24|4790.64|4791.24|4790.64|4791.24|4790.64|17
1640850820000|2021-12-30 07:53:40|4791.12|4790.52|4790.87|4790.27|4791.12|4790.52|4790.87|4790.27|13
1640850830000|2021-12-30 07:53:50|4790.99|4790.39|4790.87|4790.27|4790.99|4790.39|4790.87|4790.27|20
1640850840000|2021-12-30 07:54:00|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|26
1640850850000|2021-12-30 07:54:10|||||||||30
1640850870000|2021-12-30 07:54:30|4790.99|4790.39|4791.12|4790.52|4791.12|4790.52|4790.87|4790.27|19
1640850880000|2021-12-30 07:54:40|4790.99|4790.39|4791.12|4790.52|4791.12|4790.52|4790.99|4790.39|0
1640850890000|2021-12-30 07:54:50|||||||||1
1640850900000|2021-12-30 07:55:00|4791.37|4790.77|4791.37|4790.77|4791.37|4790.77|4791.24|4790.64|23
1640850910000|2021-12-30 07:55:10|4791.12|4790.52|4791.37|4790.77|4791.37|4790.77|4791.12|4790.52|8
1640850940000|2021-12-30 07:55:40|4791.24|4790.64|4791.12|4790.52|4791.37|4790.77|4791.12|4790.52|26
1640850950000|2021-12-30 07:55:50|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|4790.87|4790.27|6
1640850960000|2021-12-30 07:56:00|||||||||1
1640850970000|2021-12-30 07:56:10|4791.12|4790.52|4791.37|4790.77|4791.37|4790.77|4791.12|4790.52|36
1640850980000|2021-12-30 07:56:20|4791.12|4790.52|4791.37|4790.77|4791.37|4790.77|4791.12|4790.52|6
1640850990000|2021-12-30 07:56:30|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|4791.12|4790.52|1
1640851000000|2021-12-30 07:56:40|4791.24|4790.64|4791.24|4790.64|4791.24|4790.64|4791.24|4790.64|4
1640851020000|2021-12-30 07:57:00|4791.12|4790.52|4791.37|4790.77|4791.37|4790.77|4791.12|4790.52|1
1640851030000|2021-12-30 07:57:10|4791.49|4790.89|4791.74|4791.14|4791.87|4791.27|4791.49|4790.89|24
1640851040000|2021-12-30 07:57:20|4791.87|4791.27|4791.62|4791.02|4791.87|4791.27|4791.62|4791.02|5
1640851050000|2021-12-30 07:57:30|||||||||13
1640851060000|2021-12-30 07:57:40|4791.37|4790.77|4791.62|4791.02|4791.62|4791.02|4791.37|4790.77|10
1640851070000|2021-12-30 07:57:50|||||||||3
1640851080000|2021-12-30 07:58:00|||||||||19
1640851090000|2021-12-30 07:58:10|||||||||2
1640851100000|2021-12-30 07:58:20|4791.49|4790.89|4791.37|4790.77|4791.62|4791.02|4791.37|4790.77|5
1640851110000|2021-12-30 07:58:30|4791.24|4790.64|4791.12|4790.52|4791.24|4790.64|4791.12|4790.52|0
1640851120000|2021-12-30 07:58:40|4791.37|4790.77|4791.62|4791.02|4791.62|4791.02|4791.37|4790.77|7
1640851130000|2021-12-30 07:58:50|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|26
1640851140000|2021-12-30 07:59:00|||||||||20
1640851150000|2021-12-30 07:59:10|4791.74|4791.14|4791.74|4791.14|4791.87|4791.27|4791.74|4791.14|16
1640851160000|2021-12-30 07:59:20|4791.87|4791.27|4791.62|4791.02|4791.87|4791.27|4791.62|4791.02|1
1640851170000|2021-12-30 07:59:30|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|4791.87|4791.27|8
1640851180000|2021-12-30 07:59:40|4792.12|4791.52|4791.87|4791.27|4792.12|4791.52|4791.87|4791.27|46
1640851190000|2021-12-30 07:59:50|4792.12|4791.52|4791.87|4791.27|4792.12|4791.52|4791.74|4791.14|42
1640851200000|2021-12-30 08:00:00|4792.49|4791.89|4792.99|4792.39|4793.12|4792.52|4792.37|4791.77|297
1640851210000|2021-12-30 08:00:10|4792.87|4792.27|4792.62|4792.02|4793.37|4792.77|4792.62|4792.02|94
1640851220000|2021-12-30 08:00:20|4792.37|4791.77|4792.37|4791.77|4792.87|4792.27|4792.37|4791.77|66
1640851230000|2021-12-30 08:00:30|4792.12|4791.52|4792.87|4792.27|4792.87|4792.27|4792.12|4791.52|46
1640851240000|2021-12-30 08:00:40|4792.74|4792.14|4793.12|4792.52|4793.12|4792.52|4792.62|4792.02|34
1640851250000|2021-12-30 08:00:50|4793.37|4792.77|4793.37|4792.77|4793.37|4792.77|4793.12|4792.52|50
1640851260000|2021-12-30 08:01:00|4793.12|4792.52|4793.87|4793.27|4793.87|4793.27|4793.12|4792.52|98
1640851270000|2021-12-30 08:01:10|4793.62|4793.02|4793.87|4793.27|4793.87|4793.27|4793.62|4793.02|39
1640851280000|2021-12-30 08:01:20|4793.62|4793.02|4793.62|4793.02|4793.87|4793.27|4793.62|4793.02|22
1640851290000|2021-12-30 08:01:30|4793.37|4792.77|4793.37|4792.77|4793.62|4793.02|4793.12|4792.52|21
1640851300000|2021-12-30 08:01:40|4793.24|4792.64|4793.62|4793.02|4793.62|4793.02|4793.12|4792.52|16
1640851310000|2021-12-30 08:01:50|4793.87|4793.27|4793.37|4792.77|4793.87|4793.27|4793.37|4792.77|45
1640851320000|2021-12-30 08:02:00|4793.12|4792.52|4793.37|4792.77|4793.49|4792.89|4793.12|4792.52|85
1640851330000|2021-12-30 08:02:10|4793.12|4792.52|4793.24|4792.64|4793.24|4792.64|4793.12|4792.52|33
1640851340000|2021-12-30 08:02:20|4793.12|4792.52|4792.87|4792.27|4793.37|4792.77|4792.87|4792.27|132
1640851350000|2021-12-30 08:02:30|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|21
1640851360000|2021-12-30 08:02:40|4793.24|4792.64|4793.12|4792.52|4793.24|4792.64|4793.12|4792.52|23
1640851370000|2021-12-30 08:02:50|4793.37|4792.77|4793.12|4792.52|4793.37|4792.77|4793.12|4792.52|18
1640851380000|2021-12-30 08:03:00|4793.37|4792.77|4793.37|4792.77|4793.37|4792.77|4793.12|4792.52|28
1640851390000|2021-12-30 08:03:10|4793.24|4792.64|4793.37|4792.77|4793.37|4792.77|4793.24|4792.64|8
1640851400000|2021-12-30 08:03:20|4793.12|4792.52|4793.12|4792.52|4793.24|4792.64|4793.12|4792.52|5
1640851410000|2021-12-30 08:03:30|4792.87|4792.27|4793.12|4792.52|4793.12|4792.52|4792.87|4792.27|23
1640851420000|2021-12-30 08:03:40|4793.37|4792.77|4793.12|4792.52|4793.37|4792.77|4793.12|4792.52|9
1640851430000|2021-12-30 08:03:50|4793.37|4792.77|4793.12|4792.52|4793.37|4792.77|4793.12|4792.52|19
1640851440000|2021-12-30 08:04:00|4793.24|4792.64|4793.37|4792.77|4793.37|4792.77|4793.12|4792.52|23
1640851460000|2021-12-30 08:04:20|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|21
1640851470000|2021-12-30 08:04:30|||||||||21
1640851480000|2021-12-30 08:04:40|4792.99|4792.39|4792.87|4792.27|4792.99|4792.39|4792.74|4792.14|11
1640851490000|2021-12-30 08:04:50|||||||||3
1640851500000|2021-12-30 08:05:00|4792.37|4791.77|4792.12|4791.52|4792.37|4791.77|4792.12|4791.52|45
1640851510000|2021-12-30 08:05:10|4791.99|4791.39|4791.62|4791.02|4791.99|4791.39|4791.37|4790.77|46
1640851520000|2021-12-30 08:05:20|4791.37|4790.77|4791.49|4790.89|4791.62|4791.02|4791.37|4790.77|35
1640851530000|2021-12-30 08:05:30|4791.62|4791.02|4791.87|4791.27|4791.87|4791.27|4791.49|4790.89|24
1640851540000|2021-12-30 08:05:40|4791.74|4791.14|4791.62|4791.02|4791.74|4791.14|4791.62|4791.02|12
1640851560000|2021-12-30 08:06:00|4791.87|4791.27|4791.62|4791.02|4792.12|4791.52|4791.62|4791.02|48
1640851570000|2021-12-30 08:06:10|4791.49|4790.89|4791.37|4790.77|4791.62|4791.02|4791.37|4790.77|19
1640851580000|2021-12-30 08:06:20|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|4791.62|4791.02|13
1640851590000|2021-12-30 08:06:30|4791.37|4790.77|4791.62|4791.02|4791.62|4791.02|4791.37|4790.77|18
1640851600000|2021-12-30 08:06:40|4791.74|4791.14|4792.49|4791.89|4792.62|4792.02|4791.74|4791.14|82
1640851610000|2021-12-30 08:06:50|4792.62|4792.02|4792.87|4792.27|4792.87|4792.27|4792.49|4791.89|21
1640851620000|2021-12-30 08:07:00|4793.12|4792.52|4793.24|4792.64|4793.37|4792.77|4793.12|4792.52|14
1640851630000|2021-12-30 08:07:10|4793.37|4792.77|4793.37|4792.77|4793.62|4793.02|4793.37|4792.77|28
1640851640000|2021-12-30 08:07:20|4793.62|4793.02|4793.37|4792.77|4793.62|4793.02|4793.37|4792.77|8
1640851650000|2021-12-30 08:07:30|4793.49|4792.89|4793.37|4792.77|4793.62|4793.02|4793.37|4792.77|26
1640851660000|2021-12-30 08:07:40|4793.62|4793.02|4793.62|4793.02|4793.62|4793.02|4793.62|4793.02|14
1640851670000|2021-12-30 08:07:50|4793.87|4793.27|4793.87|4793.27|4793.87|4793.27|4793.62|4793.02|42
1640851680000|2021-12-30 08:08:00|4794.12|4793.52|4793.87|4793.27|4794.12|4793.52|4793.87|4793.27|28
1640851690000|2021-12-30 08:08:10|||||||||15
1640851700000|2021-12-30 08:08:20|4794.12|4793.52|4793.87|4793.27|4794.12|4793.52|4793.62|4793.02|26
1640851710000|2021-12-30 08:08:30|4794.12|4793.52|4793.87|4793.27|4794.12|4793.52|4793.87|4793.27|10
1640851720000|2021-12-30 08:08:40|4794.12|4793.52|4793.62|4793.02|4794.12|4793.52|4793.62|4793.02|30
1640851730000|2021-12-30 08:08:50|4793.37|4792.77|4793.62|4793.02|4793.62|4793.02|4793.12|4792.52|41
1640851740000|2021-12-30 08:09:00|4793.87|4793.27|4793.87|4793.27|4794.12|4793.52|4793.62|4793.02|61
1640851750000|2021-12-30 08:09:10|4793.62|4793.02|4793.87|4793.27|4793.87|4793.27|4793.62|4793.02|34
1640851770000|2021-12-30 08:09:30|4794.12|4793.52|4793.62|4793.02|4794.12|4793.52|4793.62|4793.02|30
1640851780000|2021-12-30 08:09:40|4793.74|4793.14|4793.62|4793.02|4793.87|4793.27|4793.62|4793.02|19
1640851790000|2021-12-30 08:09:50|4793.87|4793.27|4793.87|4793.27|4793.87|4793.27|4793.74|4793.14|15
1640851800000|2021-12-30 08:10:00|4793.62|4793.02|4793.62|4793.02|4793.87|4793.27|4793.37|4792.77|56
1640851810000|2021-12-30 08:10:10|4793.74|4793.14|4793.62|4793.02|4793.87|4793.27|4793.62|4793.02|7
1640851820000|2021-12-30 08:10:20|4793.74|4793.14|4793.87|4793.27|4793.87|4793.27|4793.62|4793.02|9
1640851830000|2021-12-30 08:10:30|||||||||1
1640851840000|2021-12-30 08:10:40|||||||||10
1640851850000|2021-12-30 08:10:50|4793.62|4793.02|4793.62|4793.02|4793.62|4793.02|4793.62|4793.02|10
1640851860000|2021-12-30 08:11:00|4793.87|4793.27|4793.87|4793.27|4793.87|4793.27|4793.62|4793.02|17
1640851870000|2021-12-30 08:11:10|4793.74|4793.14|4793.37|4792.77|4793.74|4793.14|4793.37|4792.77|10
1640851880000|2021-12-30 08:11:20|4793.62|4793.02|4793.37|4792.77|4793.62|4793.02|4793.37|4792.77|29
1640851890000|2021-12-30 08:11:30|4793.49|4792.89|4793.12|4792.52|4793.49|4792.89|4793.12|4792.52|13
1640851900000|2021-12-30 08:11:40|4792.87|4792.27|4792.87|4792.27|4792.87|4792.27|4792.87|4792.27|14
1640851910000|2021-12-30 08:11:50|4792.74|4792.14|4793.37|4792.77|4793.37|4792.77|4792.74|4792.14|63
1640851920000|2021-12-30 08:12:00|4793.49|4792.89|4793.37|4792.77|4793.49|4792.89|4793.37|4792.77|14
1640851930000|2021-12-30 08:12:10|4793.49|4792.89|4793.62|4793.02|4793.62|4793.02|4793.37|4792.77|18
1640851940000|2021-12-30 08:12:20|4793.49|4792.89|4793.37|4792.77|4793.62|4793.02|4793.37|4792.77|6
1640851950000|2021-12-30 08:12:30|4793.12|4792.52|4792.99|4792.39|4793.12|4792.52|4792.99|4792.39|8
1640851960000|2021-12-30 08:12:40|4793.12|4792.52|4793.37|4792.77|4793.37|4792.77|4792.87|4792.27|19
1640851970000|2021-12-30 08:12:50|4793.12|4792.52|4792.99|4792.39|4793.37|4792.77|4792.87|4792.27|13
1640851980000|2021-12-30 08:13:00|4792.87|4792.27|4793.12|4792.52|4793.12|4792.52|4792.87|4792.27|7
1640851990000|2021-12-30 08:13:10|4793.24|4792.64|4793.12|4792.52|4793.24|4792.64|4793.12|4792.52|15
1640852000000|2021-12-30 08:13:20|4793.37|4792.77|4793.12|4792.52|4793.37|4792.77|4792.87|4792.27|15
1640852010000|2021-12-30 08:13:30|4792.87|4792.27|4793.12|4792.52|4793.24|4792.64|4792.87|4792.27|29
1640852020000|2021-12-30 08:13:40|4793.24|4792.64|4793.24|4792.64|4793.24|4792.64|4793.12|4792.52|7
1640852030000|2021-12-30 08:13:50|4793.37|4792.77|4793.62|4793.02|4793.62|4793.02|4793.37|4792.77|23
1640852040000|2021-12-30 08:14:00|4793.74|4793.14|4793.62|4793.02|4793.74|4793.14|4793.62|4793.02|11
1640852050000|2021-12-30 08:14:10|4793.74|4793.14|4793.87|4793.27|4793.87|4793.27|4793.62|4793.02|8
1640852060000|2021-12-30 08:14:20|4793.74|4793.14|4793.87|4793.27|4793.87|4793.27|4793.62|4793.02|22
1640852070000|2021-12-30 08:14:30|4793.74|4793.14|4793.62|4793.02|4793.74|4793.14|4793.62|4793.02|2
1640852080000|2021-12-30 08:14:40|4793.37|4792.77|4793.12|4792.52|4793.37|4792.77|4793.12|4792.52|36
1640852090000|2021-12-30 08:14:50|4793.24|4792.64|4793.37|4792.77|4793.37|4792.77|4793.24|4792.64|3
1640852100000|2021-12-30 08:15:00|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|4793.12|4792.52|7
1640852110000|2021-12-30 08:15:10|4793.37|4792.77|4793.37|4792.77|4793.37|4792.77|4793.37|4792.77|13
1640852120000|2021-12-30 08:15:20|||||||||2
1640852130000|2021-12-30 08:15:30|4793.62|4793.02|4793.62|4793.02|4793.62|4793.02|4793.37|4792.77|18
1640852140000|2021-12-30 08:15:40|4793.87|4793.27|4793.87|4793.27|4793.87|4793.27|4793.87|4793.27|7
1640852150000|2021-12-30 08:15:50|4793.62|4793.02|4793.62|4793.02|4793.74|4793.14|4793.62|4793.02|42
1640852160000|2021-12-30 08:16:00|4793.87|4793.27|4794.12|4793.52|4794.12|4793.52|4793.74|4793.14|48
1640852170000|2021-12-30 08:16:10|4794.37|4793.77|4794.37|4793.77|4794.37|4793.77|4794.37|4793.77|19
1640852180000|2021-12-30 08:16:20|4794.12|4793.52|4794.37|4793.77|4794.37|4793.77|4794.12|4793.52|14
1640852190000|2021-12-30 08:16:30|4794.12|4793.52|4794.12|4793.52|4794.24|4793.64|4794.12|4793.52|16
1640852200000|2021-12-30 08:16:40|4794.37|4793.77|4794.62|4794.02|4794.62|4794.02|4794.37|4793.77|31
1640852210000|2021-12-30 08:16:50|4794.37|4793.77|4794.37|4793.77|4794.37|4793.77|4794.37|4793.77|6
1640852220000|2021-12-30 08:17:00|||||||||13
1640852230000|2021-12-30 08:17:10|4794.12|4793.52|4794.12|4793.52|4794.12|4793.52|4794.12|4793.52|6
1640852240000|2021-12-30 08:17:20|4793.87|4793.27|4793.99|4793.39|4794.12|4793.52|4793.87|4793.27|17
1640852250000|2021-12-30 08:17:30|4794.12|4793.52|4794.12|4793.52|4794.12|4793.52|4793.87|4793.27|22
1640852270000|2021-12-30 08:17:50|4794.37|4793.77|4794.37|4793.77|4794.37|4793.77|4794.37|4793.77|48
1640852280000|2021-12-30 08:18:00|4794.49|4793.89|4794.12|4793.52|4794.49|4793.89|4794.12|4793.52|7
1640852290000|2021-12-30 08:18:10|4794.37|4793.77|4794.37|4793.77|4794.37|4793.77|4794.37|4793.77|5
1640852300000|2021-12-30 08:18:20|4794.24|4793.64|4794.37|4793.77|4794.37|4793.77|4794.24|4793.64|16
1640852310000|2021-12-30 08:18:30|4794.24|4793.64|4794.12|4793.52|4794.37|4793.77|4794.12|4793.52|17
1640852320000|2021-12-30 08:18:40|4794.24|4793.64|4794.24|4793.64|4794.24|4793.64|4794.12|4793.52|6
1640852330000|2021-12-30 08:18:50|4794.12|4793.52|4794.37|4793.77|4794.37|4793.77|4794.12|4793.52|0
1640852340000|2021-12-30 08:19:00|4794.62|4794.02|4794.62|4794.02|4794.62|4794.02|4794.62|4794.02|9
1640852350000|2021-12-30 08:19:10|4794.37|4793.77|4794.49|4793.89|4794.49|4793.89|4794.37|4793.77|17
1640852360000|2021-12-30 08:19:20|4794.37|4793.77|4794.37|4793.77|4794.37|4793.77|4794.37|4793.77|0
1640852370000|2021-12-30 08:19:30|||||||||1
1640852380000|2021-12-30 08:19:40|4794.12|4793.52|4793.87|4793.27|4794.12|4793.52|4793.87|4793.27|41
1640852390000|2021-12-30 08:19:50|4794.12|4793.52|4793.99|4793.39|4794.12|4793.52|4793.99|4793.39|13
1640852400000|2021-12-30 08:20:00|4794.12|4793.52|4794.12|4793.52|4794.12|4793.52|4794.12|4793.52|1
1640852410000|2021-12-30 08:20:10|4794.37|4793.77|4794.37|4793.77|4794.37|4793.77|4794.24|4793.64|8
1640852420000|2021-12-30 08:20:20|4794.12|4793.52|4794.12|4793.52|4794.37|4793.77|4793.99|4793.39|7
1640852430000|2021-12-30 08:20:30|4793.87|4793.27|4793.87|4793.27|4793.87|4793.27|4793.87|4793.27|4
1640852440000|2021-12-30 08:20:40|4793.99|4793.39|4793.87|4793.27|4794.12|4793.52|4793.87|4793.27|7
1640852450000|2021-12-30 08:20:50|4794.12|4793.52|4793.99|4793.39|4794.12|4793.52|4793.87|4793.27|26
1640852460000|2021-12-30 08:21:00|4793.87|4793.27|4794.12|4793.52|4794.37|4793.77|4793.87|4793.27|4
1640852470000|2021-12-30 08:21:10|4793.87|4793.27|4793.87|4793.27|4793.87|4793.27|4793.87|4793.27|9
1640852480000|2021-12-30 08:21:20|4793.99|4793.39|4793.87|4793.27|4794.12|4793.52|4793.87|4793.27|12
1640852490000|2021-12-30 08:21:30|4793.62|4793.02|4793.87|4793.27|4793.87|4793.27|4793.62|4793.02|1
1640852500000|2021-12-30 08:21:40|4793.74|4793.14|4794.12|4793.52|4794.12|4793.52|4793.74|4793.14|12
1640852510000|2021-12-30 08:21:50|4793.74|4793.14|4793.62|4793.02|4793.74|4793.14|4793.62|4793.02|15
1640852520000|2021-12-30 08:22:00|4793.87|4793.27|4793.87|4793.27|4793.87|4793.27|4793.74|4793.14|16
1640852530000|2021-12-30 08:22:10|4793.62|4793.02|4793.87|4793.27|4793.87|4793.27|4793.62|4793.02|5
1640852540000|2021-12-30 08:22:20|4793.74|4793.14|4793.87|4793.27|4793.87|4793.27|4793.74|4793.14|18
1640852550000|2021-12-30 08:22:30|4793.99|4793.39|4794.12|4793.52|4794.12|4793.52|4793.99|4793.39|29
1640852560000|2021-12-30 08:22:40|4793.99|4793.39|4794.12|4793.52|4794.12|4793.52|4793.87|4793.27|33
1640852570000|2021-12-30 08:22:50|4794.37|4793.77|4794.87|4794.27|4794.87|4794.27|4794.37|4793.77|44
1640852580000|2021-12-30 08:23:00|4794.74|4794.14|4794.87|4794.27|4794.87|4794.27|4794.62|4794.02|35
1640852590000|2021-12-30 08:23:10|4795.12|4794.52|4795.12|4794.52|4795.12|4794.52|4795.12|4794.52|29
1640852600000|2021-12-30 08:23:20|4795.37|4794.77|4795.62|4795.02|4795.62|4795.02|4795.37|4794.77|153
1640852610000|2021-12-30 08:23:30|||||||||18
1640852620000|2021-12-30 08:23:40|4795.87|4795.27|4796.12|4795.52|4796.12|4795.52|4795.87|4795.27|104
1640852630000|2021-12-30 08:23:50|4795.87|4795.27|4795.87|4795.27|4795.87|4795.27|4795.87|4795.27|33
1640852640000|2021-12-30 08:24:00|4795.37|4794.77|4795.37|4794.77|4795.62|4795.02|4795.37|4794.77|71
1640852650000|2021-12-30 08:24:10|4795.24|4794.64|4795.12|4794.52|4795.24|4794.64|4795.12|4794.52|28
1640852660000|2021-12-30 08:24:20|4795.24|4794.64|4795.37|4794.77|4795.37|4794.77|4795.24|4794.64|16
1640852670000|2021-12-30 08:24:30|4795.62|4795.02|4795.62|4795.02|4795.62|4795.02|4795.62|4795.02|13
1640852680000|2021-12-30 08:24:40|||||||||17
1640852690000|2021-12-30 08:24:50|4796.37|4795.77|4796.37|4795.77|4796.37|4795.77|4796.37|4795.77|83
1640852700000|2021-12-30 08:25:00|4796.62|4796.02|4796.37|4795.77|4796.62|4796.02|4796.37|4795.77|153
1640852710000|2021-12-30 08:25:10|4796.49|4795.89|4796.12|4795.52|4796.49|4795.89|4796.12|4795.52|142
1640852720000|2021-12-30 08:25:20|4795.87|4795.27|4795.87|4795.27|4795.99|4795.39|4795.87|4795.27|38
1640852730000|2021-12-30 08:25:30|4796.12|4795.52|4795.99|4795.39|4796.12|4795.52|4795.99|4795.39|24
1640852740000|2021-12-30 08:25:40|4796.12|4795.52|4796.37|4795.77|4796.37|4795.77|4796.12|4795.52|26
1640852750000|2021-12-30 08:25:50|4796.62|4796.02|4796.87|4796.27|4796.87|4796.27|4796.62|4796.02|75
1640852760000|2021-12-30 08:26:00|4796.62|4796.02|4796.62|4796.02|4796.87|4796.27|4796.62|4796.02|29
1640852770000|2021-12-30 08:26:10|4796.87|4796.27|4796.62|4796.02|4796.87|4796.27|4796.62|4796.02|43
1640852780000|2021-12-30 08:26:20|4796.87|4796.27|4796.37|4795.77|4796.87|4796.27|4796.37|4795.77|29
1640852790000|2021-12-30 08:26:30|4796.24|4795.64|4796.24|4795.64|4796.37|4795.77|4796.24|4795.64|7
1640852800000|2021-12-30 08:26:40|4796.37|4795.77|4796.12|4795.52|4796.37|4795.77|4796.12|4795.52|0
1640852820000|2021-12-30 08:27:00|4795.87|4795.27|4795.62|4795.02|4796.12|4795.52|4795.62|4795.02|32
1640852830000|2021-12-30 08:27:10|||||||||4
1640852840000|2021-12-30 08:27:20|4795.74|4795.14|4795.74|4795.14|4795.74|4795.14|4795.62|4795.02|4
1640852850000|2021-12-30 08:27:30|4795.62|4795.02|4795.62|4795.02|4795.74|4795.14|4795.62|4795.02|12
1640852860000|2021-12-30 08:27:40|4795.99|4795.39|4795.99|4795.39|4796.12|4795.52|4795.87|4795.27|12
1640852870000|2021-12-30 08:27:50|4795.87|4795.27|4796.12|4795.52|4796.12|4795.52|4795.87|4795.27|14
1640852880000|2021-12-30 08:28:00|4795.87|4795.27|4795.62|4795.02|4795.99|4795.39|4795.62|4795.02|51
1640852890000|2021-12-30 08:28:10|4795.87|4795.27|4795.87|4795.27|4796.12|4795.52|4795.74|4795.14|24
1640852910000|2021-12-30 08:28:30|4795.74|4795.14|4796.12|4795.52|4796.12|4795.52|4795.62|4795.02|13
1640852920000|2021-12-30 08:28:40|4795.99|4795.39|4795.87|4795.27|4796.12|4795.52|4795.87|4795.27|10
1640852930000|2021-12-30 08:28:50|4795.99|4795.39|4795.87|4795.27|4795.99|4795.39|4795.87|4795.27|2
1640852940000|2021-12-30 08:29:00|4795.99|4795.39|4795.87|4795.27|4796.12|4795.52|4795.87|4795.27|5
1640852950000|2021-12-30 08:29:10|4795.99|4795.39|4795.87|4795.27|4795.99|4795.39|4795.87|4795.27|0
1640852960000|2021-12-30 08:29:20|4795.99|4795.39|4795.87|4795.27|4795.99|4795.39|4795.87|4795.27|6
1640852970000|2021-12-30 08:29:30|4795.99|4795.39|4795.87|4795.27|4795.99|4795.39|4795.62|4795.02|9
1640852980000|2021-12-30 08:29:40|4796.12|4795.52|4796.12|4795.52|4796.12|4795.52|4796.12|4795.52|2
1640852990000|2021-12-30 08:29:50|||||||||4
1640853000000|2021-12-30 08:30:00|4795.87|4795.27|4796.12|4795.52|4796.12|4795.52|4795.87|4795.27|39
1640853010000|2021-12-30 08:30:10|4796.37|4795.77|4796.12|4795.52|4796.37|4795.77|4796.12|4795.52|5
1640853020000|2021-12-30 08:30:20|4795.87|4795.27|4795.87|4795.27|4795.87|4795.27|4795.87|4795.27|5
1640853030000|2021-12-30 08:30:30|4795.99|4795.39|4796.12|4795.52|4796.12|4795.52|4795.99|4795.39|18
1640853040000|2021-12-30 08:30:40|4795.99|4795.39|4795.87|4795.27|4796.12|4795.52|4795.87|4795.27|3
1640853050000|2021-12-30 08:30:50|4796.12|4795.52|4796.12|4795.52|4796.12|4795.52|4795.87|4795.27|17
1640853060000|2021-12-30 08:31:00|4795.87|4795.27|4796.62|4796.02|4796.62|4796.02|4795.87|4795.27|33
1640853070000|2021-12-30 08:31:10|4796.49|4795.89|4796.62|4796.02|4796.62|4796.02|4796.37|4795.77|16
1640853080000|2021-12-30 08:31:20|4796.37|4795.77|4796.37|4795.77|4796.37|4795.77|4796.37|4795.77|3
1640853090000|2021-12-30 08:31:30|||||||||1
1640853100000|2021-12-30 08:31:40|4796.12|4795.52|4796.12|4795.52|4796.12|4795.52|4796.12|4795.52|3
1640853110000|2021-12-30 08:31:50|4795.99|4795.39|4796.12|4795.52|4796.12|4795.52|4795.99|4795.39|10
1640853120000|2021-12-30 08:32:00|4795.87|4795.27|4796.12|4795.52|4796.24|4795.64|4795.87|4795.27|19
1640853130000|2021-12-30 08:32:10|4795.87|4795.27|4796.12|4795.52|4796.12|4795.52|4795.87|4795.27|7
1640853150000|2021-12-30 08:32:30|4795.99|4795.39|4795.87|4795.27|4795.99|4795.39|4795.87|4795.27|5
1640853160000|2021-12-30 08:32:40|4795.99|4795.39|4795.87|4795.27|4795.99|4795.39|4795.87|4795.27|10
1640853170000|2021-12-30 08:32:50|||||||||2
1640853180000|2021-12-30 08:33:00|4795.62|4795.02|4795.62|4795.02|4795.62|4795.02|4795.62|4795.02|47
1640853190000|2021-12-30 08:33:10|4795.37|4794.77|4795.37|4794.77|4795.37|4794.77|4795.37|4794.77|18
1640853210000|2021-12-30 08:33:30|||||||||5
1640853220000|2021-12-30 08:33:40|||||||||18
1640853230000|2021-12-30 08:33:50|4795.62|4795.02|4795.37|4794.77|4795.62|4795.02|4795.37|4794.77|7
1640853240000|2021-12-30 08:34:00|||||||||1
1640853250000|2021-12-30 08:34:10|4795.12|4794.52|4795.12|4794.52|4795.12|4794.52|4794.87|4794.27|44
1640853260000|2021-12-30 08:34:20|||||||||2
1640853270000|2021-12-30 08:34:30|||||||||1
1640853280000|2021-12-30 08:34:40|4794.87|4794.27|4794.87|4794.27|4794.87|4794.27|4794.87|4794.27|5
1640853290000|2021-12-30 08:34:50|4795.12|4794.52|4795.12|4794.52|4795.12|4794.52|4795.12|4794.52|3
1640853300000|2021-12-30 08:35:00|4794.87|4794.27|4794.62|4794.02|4794.87|4794.27|4794.62|4794.02|4
1640853310000|2021-12-30 08:35:10|4794.87|4794.27|4794.87|4794.27|4794.87|4794.27|4794.87|4794.27|13
1640853320000|2021-12-30 08:35:20|4794.62|4794.02|4794.37|4793.77|4794.62|4794.02|4794.37|4793.77|16
1640853330000|2021-12-30 08:35:30|4794.12|4793.52|4794.12|4793.52|4794.12|4793.52|4794.12|4793.52|3
1640853340000|2021-12-30 08:35:40|4794.37|4793.77|4794.12|4793.52|4794.37|4793.77|4794.12|4793.52|13
1640853350000|2021-12-30 08:35:50|||||||||11
1640853360000|2021-12-30 08:36:00|4793.99|4793.39|4794.12|4793.52|4794.12|4793.52|4793.87|4793.27|15
1640853370000|2021-12-30 08:36:10|4793.99|4793.39|4794.12|4793.52|4794.12|4793.52|4793.87|4793.27|2
1640853380000|2021-12-30 08:36:20|4793.99|4793.39|4794.12|4793.52|4794.12|4793.52|4793.99|4793.39|8
1640853390000|2021-12-30 08:36:30|4793.99|4793.39|4794.12|4793.52|4794.12|4793.52|4793.99|4793.39|21
1640853400000|2021-12-30 08:36:40|4793.99|4793.39|4794.12|4793.52|4794.12|4793.52|4793.99|4793.39|3
1640853410000|2021-12-30 08:36:50|4794.37|4793.77|4794.24|4793.64|4794.37|4793.77|4794.12|4793.52|42
1640853420000|2021-12-30 08:37:00|4793.99|4793.39|4794.12|4793.52|4794.24|4793.64|4793.99|4793.39|11
1640853430000|2021-12-30 08:37:10|4794.37|4793.77|4794.24|4793.64|4794.37|4793.77|4794.12|4793.52|9
1640853440000|2021-12-30 08:37:20|4794.12|4793.52|4794.12|4793.52|4794.12|4793.52|4794.12|4793.52|1
1640853450000|2021-12-30 08:37:30|4793.87|4793.27|4793.87|4793.27|4794.12|4793.52|4793.87|4793.27|6
1640853460000|2021-12-30 08:37:40|4794.12|4793.52|4794.37|4793.77|4794.37|4793.77|4794.12|4793.52|7
1640853470000|2021-12-30 08:37:50|4794.24|4793.64|4794.24|4793.64|4794.37|4793.77|4794.24|4793.64|4
1640853480000|2021-12-30 08:38:00|4794.12|4793.52|4794.24|4793.64|4794.37|4793.77|4794.12|4793.52|7
1640853490000|2021-12-30 08:38:10|4794.12|4793.52|4793.87|4793.27|4794.12|4793.52|4793.87|4793.27|2
1640853500000|2021-12-30 08:38:20|||||||||1
1640853520000|2021-12-30 08:38:40|4793.62|4793.02|4793.62|4793.02|4793.62|4793.02|4793.62|4793.02|13
1640853530000|2021-12-30 08:38:50|4793.87|4793.27|4793.87|4793.27|4793.87|4793.27|4793.87|4793.27|10
1640853540000|2021-12-30 08:39:00|4793.62|4793.02|4793.62|4793.02|4793.87|4793.27|4793.62|4793.02|13
1640853550000|2021-12-30 08:39:10|4793.74|4793.14|4793.87|4793.27|4793.87|4793.27|4793.74|4793.14|4
1640853560000|2021-12-30 08:39:20|4793.99|4793.39|4794.12|4793.52|4794.12|4793.52|4793.87|4793.27|16
1640853570000|2021-12-30 08:39:30|4793.99|4793.39|4793.99|4793.39|4793.99|4793.39|4793.87|4793.27|4
1640853580000|2021-12-30 08:39:40|4794.12|4793.52|4793.87|4793.27|4794.12|4793.52|4793.87|4793.27|7
1640853590000|2021-12-30 08:39:50|4793.74|4793.14|4793.62|4793.02|4793.74|4793.14|4793.62|4793.02|2
1640853600000|2021-12-30 08:40:00|4793.49|4792.89|4793.74|4793.14|4793.87|4793.27|4793.49|4792.89|45
1640853610000|2021-12-30 08:40:10|4793.62|4793.02|4793.62|4793.02|4793.74|4793.14|4793.62|4793.02|2
1640853620000|2021-12-30 08:40:20|4793.87|4793.27|4793.87|4793.27|4793.87|4793.27|4793.87|4793.27|5
1640853630000|2021-12-30 08:40:30|4794.12|4793.52|4794.12|4793.52|4794.12|4793.52|4794.12|4793.52|6
1640853640000|2021-12-30 08:40:40|4793.99|4793.39|4793.87|4793.27|4793.99|4793.39|4793.87|4793.27|13
1640853660000|2021-12-30 08:41:00|4793.74|4793.14|4793.87|4793.27|4793.87|4793.27|4793.74|4793.14|4
1640853670000|2021-12-30 08:41:10|4794.12|4793.52|4794.12|4793.52|4794.12|4793.52|4794.12|4793.52|6
1640853680000|2021-12-30 08:41:20|4793.99|4793.39|4793.87|4793.27|4793.99|4793.39|4793.87|4793.27|7
1640853690000|2021-12-30 08:41:30|4794.12|4793.52|4794.12|4793.52|4794.12|4793.52|4793.99|4793.39|2
1640853710000|2021-12-30 08:41:50|||||||||1
1640853720000|2021-12-30 08:42:00|4793.99|4793.39|4794.12|4793.52|4794.12|4793.52|4793.99|4793.39|11
1640853730000|2021-12-30 08:42:10|4794.37|4793.77|4794.37|4793.77|4794.37|4793.77|4794.37|4793.77|11
1640853740000|2021-12-30 08:42:20|4794.87|4794.27|4794.62|4794.02|4794.87|4794.27|4794.62|4794.02|34
1640853750000|2021-12-30 08:42:30|||||||||5
1640853760000|2021-12-30 08:42:40|4794.87|4794.27|4794.87|4794.27|4794.87|4794.27|4794.87|4794.27|3
1640853770000|2021-12-30 08:42:50|4795.12|4794.52|4795.12|4794.52|4795.12|4794.52|4795.12|4794.52|36
1640853800000|2021-12-30 08:43:20|||||||||1
1640853810000|2021-12-30 08:43:30|4795.37|4794.77|4795.12|4794.52|4795.37|4794.77|4795.12|4794.52|8
1640853820000|2021-12-30 08:43:40|4795.24|4794.64|4795.12|4794.52|4795.37|4794.77|4795.12|4794.52|5
1640853830000|2021-12-30 08:43:50|4795.37|4794.77|4795.37|4794.77|4795.37|4794.77|4795.37|4794.77|1
1640853840000|2021-12-30 08:44:00|4795.12|4794.52|4795.37|4794.77|4795.37|4794.77|4795.12|4794.52|16
1640853850000|2021-12-30 08:44:10|4795.12|4794.52|4795.37|4794.77|4795.37|4794.77|4795.12|4794.52|5
1640853860000|2021-12-30 08:44:20|4795.24|4794.64|4795.12|4794.52|4795.24|4794.64|4795.12|4794.52|0
1640853870000|2021-12-30 08:44:30|4794.99|4794.39|4794.99|4794.39|4795.12|4794.52|4794.87|4794.27|6
1640853880000|2021-12-30 08:44:40|4795.12|4794.52|4795.37|4794.77|4795.37|4794.77|4794.99|4794.39|20
1640853890000|2021-12-30 08:44:50|4795.12|4794.52|4795.12|4794.52|4795.37|4794.77|4795.12|4794.52|10
1640853900000|2021-12-30 08:45:00|4795.37|4794.77|4794.99|4794.39|4795.37|4794.77|4794.99|4794.39|8
1640853910000|2021-12-30 08:45:10|4794.87|4794.27|4794.87|4794.27|4794.99|4794.39|4794.87|4794.27|0
1640853920000|2021-12-30 08:45:20|4794.62|4794.02|4794.62|4794.02|4794.87|4794.27|4794.62|4794.02|4
1640853930000|2021-12-30 08:45:30|||||||||10
1640853940000|2021-12-30 08:45:40|4794.87|4794.27|4795.12|4794.52|4795.37|4794.77|4794.87|4794.27|28
1640853950000|2021-12-30 08:45:50|||||||||1
1640853960000|2021-12-30 08:46:00|4794.99|4794.39|4794.99|4794.39|4794.99|4794.39|4794.99|4794.39|5
1640853970000|2021-12-30 08:46:10|4795.12|4794.52|4795.37|4794.77|4795.37|4794.77|4795.12|4794.52|3
1640853980000|2021-12-30 08:46:20|4795.62|4795.02|4795.37|4794.77|4795.62|4795.02|4795.37|4794.77|20
1640853990000|2021-12-30 08:46:30|4795.49|4794.89|4795.62|4795.02|4795.62|4795.02|4795.37|4794.77|5
1640854000000|2021-12-30 08:46:40|||||||||1
1640854010000|2021-12-30 08:46:50|4795.87|4795.27|4795.87|4795.27|4795.99|4795.39|4795.87|4795.27|16
1640854030000|2021-12-30 08:47:10|4796.12|4795.52|4796.12|4795.52|4796.12|4795.52|4796.12|4795.52|27
1640854040000|2021-12-30 08:47:20|4796.24|4795.64|4796.12|4795.52|4796.24|4795.64|4796.12|4795.52|1
1640854050000|2021-12-30 08:47:30|4796.37|4795.77|4796.37|4795.77|4796.37|4795.77|4796.37|4795.77|10
1640854060000|2021-12-30 08:47:40|4796.62|4796.02|4796.37|4795.77|4796.62|4796.02|4796.37|4795.77|6
1640854070000|2021-12-30 08:47:50|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|5
1640854090000|2021-12-30 08:48:10|4796.37|4795.77|4796.37|4795.77|4796.37|4795.77|4796.37|4795.77|16
1640854100000|2021-12-30 08:48:20|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|4796.37|4795.77|16
1640854110000|2021-12-30 08:48:30|4796.49|4795.89|4796.37|4795.77|4796.49|4795.89|4796.37|4795.77|3
1640854120000|2021-12-30 08:48:40|||||||||6
1640854130000|2021-12-30 08:48:50|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|13
1640854140000|2021-12-30 08:49:00|4796.37|4795.77|4796.62|4796.02|4796.62|4796.02|4796.37|4795.77|10
1640854150000|2021-12-30 08:49:10|||||||||13
1640854160000|2021-12-30 08:49:20|||||||||8
1640854170000|2021-12-30 08:49:30|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|4796.62|4796.02|20
1640854190000|2021-12-30 08:49:50|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|11
1640854200000|2021-12-30 08:50:00|||||||||11
1640854210000|2021-12-30 08:50:10|||||||||8
1640854220000|2021-12-30 08:50:20|4796.49|4795.89|4796.62|4796.02|4796.62|4796.02|4796.37|4795.77|7
1640854230000|2021-12-30 08:50:30|4796.49|4795.89|4796.62|4796.02|4796.62|4796.02|4796.37|4795.77|2
1640854240000|2021-12-30 08:50:40|4796.49|4795.89|4796.62|4796.02|4796.62|4796.02|4796.49|4795.89|9
1640854250000|2021-12-30 08:50:50|4796.49|4795.89|4796.62|4796.02|4796.62|4796.02|4796.49|4795.89|2
1640854270000|2021-12-30 08:51:10|4796.37|4795.77|4796.62|4796.02|4796.62|4796.02|4796.37|4795.77|6
1640854280000|2021-12-30 08:51:20|4796.37|4795.77|4796.37|4795.77|4796.37|4795.77|4796.37|4795.77|5
1640854290000|2021-12-30 08:51:30|4796.49|4795.89|4796.62|4796.02|4796.62|4796.02|4796.37|4795.77|8
1640854300000|2021-12-30 08:51:40|||||||||1
1640854310000|2021-12-30 08:51:50|||||||||1
1640854320000|2021-12-30 08:52:00|4796.49|4795.89|4796.62|4796.02|4796.62|4796.02|4796.37|4795.77|12
1640854330000|2021-12-30 08:52:10|4796.49|4795.89|4796.62|4796.02|4796.62|4796.02|4796.49|4795.89|19
1640854340000|2021-12-30 08:52:20|4796.49|4795.89|4796.37|4795.77|4796.49|4795.89|4796.37|4795.77|4
1640854350000|2021-12-30 08:52:30|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|20
1640854380000|2021-12-30 08:53:00|4796.49|4795.89|4796.62|4796.02|4796.62|4796.02|4796.37|4795.77|17
1640854400000|2021-12-30 08:53:20|4796.49|4795.89|4796.49|4795.89|4796.62|4796.02|4796.37|4795.77|43
1640854410000|2021-12-30 08:53:30|4796.37|4795.77|4796.62|4796.02|4796.62|4796.02|4796.37|4795.77|3
1640854420000|2021-12-30 08:53:40|4796.37|4795.77|4796.49|4795.89|4796.62|4796.02|4796.37|4795.77|10
1640854430000|2021-12-30 08:53:50|4796.37|4795.77|4796.62|4796.02|4796.62|4796.02|4796.37|4795.77|2
1640854440000|2021-12-30 08:54:00|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|3
1640854450000|2021-12-30 08:54:10|||||||||3
1640854460000|2021-12-30 08:54:20|||||||||8
1640854470000|2021-12-30 08:54:30|4796.62|4796.02|4796.87|4796.27|4796.87|4796.27|4796.62|4796.02|5
1640854500000|2021-12-30 08:55:00|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|31
1640854510000|2021-12-30 08:55:10|||||||||11
1640854520000|2021-12-30 08:55:20|4796.99|4796.39|4797.12|4796.52|4797.37|4796.77|4796.99|4796.39|48
1640854530000|2021-12-30 08:55:30|4797.37|4796.77|4796.99|4796.39|4797.37|4796.77|4796.99|4796.39|80
1640854540000|2021-12-30 08:55:40|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4796.99|4796.39|4
1640854550000|2021-12-30 08:55:50|4796.99|4796.39|4796.99|4796.39|4797.12|4796.52|4796.99|4796.39|6
1640854560000|2021-12-30 08:56:00|4796.87|4796.27|4797.12|4796.52|4797.12|4796.52|4796.87|4796.27|2
1640854580000|2021-12-30 08:56:20|||||||||1
1640854590000|2021-12-30 08:56:30|||||||||2
1640854600000|2021-12-30 08:56:40|4796.87|4796.27|4796.62|4796.02|4796.87|4796.27|4796.62|4796.02|51
1640854610000|2021-12-30 08:56:50|4796.37|4795.77|4796.37|4795.77|4796.37|4795.77|4796.37|4795.77|11
1640854620000|2021-12-30 08:57:00|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|17
1640854630000|2021-12-30 08:57:10|4796.37|4795.77|4796.37|4795.77|4796.49|4795.89|4796.37|4795.77|7
1640854640000|2021-12-30 08:57:20|4796.49|4795.89|4796.62|4796.02|4796.62|4796.02|4796.49|4795.89|6
1640854650000|2021-12-30 08:57:30|4796.87|4796.27|4796.49|4795.89|4796.87|4796.27|4796.49|4795.89|22
1640854660000|2021-12-30 08:57:40|4796.62|4796.02|4796.87|4796.27|4796.87|4796.27|4796.62|4796.02|25
1640854670000|2021-12-30 08:57:50|4796.62|4796.02|4796.74|4796.14|4796.74|4796.14|4796.62|4796.02|13
1640854680000|2021-12-30 08:58:00|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|4796.62|4796.02|3
1640854690000|2021-12-30 08:58:10|4796.74|4796.14|4796.87|4796.27|4796.87|4796.27|4796.74|4796.14|6
1640854700000|2021-12-30 08:58:20|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|24
1640854710000|2021-12-30 08:58:30|||||||||16
1640854720000|2021-12-30 08:58:40|4796.99|4796.39|4796.87|4796.27|4796.99|4796.39|4796.87|4796.27|10
1640854730000|2021-12-30 08:58:50|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|10
1640854740000|2021-12-30 08:59:00|4797.24|4796.64|4797.37|4796.77|4797.37|4796.77|4797.24|4796.64|8
1640854750000|2021-12-30 08:59:10|4797.24|4796.64|4797.12|4796.52|4797.37|4796.77|4797.12|4796.52|3
1640854770000|2021-12-30 08:59:30|4796.87|4796.27|4796.99|4796.39|4796.99|4796.39|4796.87|4796.27|12
1640854780000|2021-12-30 08:59:40|4796.87|4796.27|4796.99|4796.39|4796.99|4796.39|4796.87|4796.27|4
1640854790000|2021-12-30 08:59:50|4796.87|4796.27|4797.12|4796.52|4797.12|4796.52|4796.87|4796.27|4
1640854800000|2021-12-30 09:00:00|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|39
1640854810000|2021-12-30 09:00:10|4797.24|4796.64|4797.12|4796.52|4797.37|4796.77|4797.12|4796.52|15
1640854830000|2021-12-30 09:00:30|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|28
1640854840000|2021-12-30 09:00:40|4796.62|4796.02|4796.12|4795.52|4796.62|4796.02|4796.12|4795.52|31
1640854850000|2021-12-30 09:00:50|||||||||9
1640854860000|2021-12-30 09:01:00|||||||||31
1640854870000|2021-12-30 09:01:10|||||||||3
1640854880000|2021-12-30 09:01:20|||||||||1
1640854890000|2021-12-30 09:01:30|4795.87|4795.27|4795.87|4795.27|4795.87|4795.27|4795.87|4795.27|11
1640854900000|2021-12-30 09:01:40|4795.62|4795.02|4795.62|4795.02|4795.62|4795.02|4795.62|4795.02|16
1640854920000|2021-12-30 09:02:00|||||||||1
1640854930000|2021-12-30 09:02:10|4795.37|4794.77|4795.37|4794.77|4795.37|4794.77|4795.37|4794.77|16
1640854940000|2021-12-30 09:02:20|4795.62|4795.02|4795.62|4795.02|4795.62|4795.02|4795.62|4795.02|90
1640854950000|2021-12-30 09:02:30|4795.87|4795.27|4796.12|4795.52|4796.12|4795.52|4795.87|4795.27|21
1640854960000|2021-12-30 09:02:40|4795.87|4795.27|4796.12|4795.52|4796.12|4795.52|4795.87|4795.27|14
1640854980000|2021-12-30 09:03:00|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|49
1640854990000|2021-12-30 09:03:10|4796.87|4796.27|4796.62|4796.02|4796.87|4796.27|4796.62|4796.02|18
1640855000000|2021-12-30 09:03:20|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|9
1640855010000|2021-12-30 09:03:30|4797.12|4796.52|4796.87|4796.27|4797.12|4796.52|4796.87|4796.27|14
1640855020000|2021-12-30 09:03:40|4797.12|4796.52|4797.37|4796.77|4797.37|4796.77|4797.12|4796.52|28
1640855030000|2021-12-30 09:03:50|||||||||38
1640855040000|2021-12-30 09:04:00|||||||||4
1640855050000|2021-12-30 09:04:10|||||||||1
1640855070000|2021-12-30 09:04:30|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|50
1640855080000|2021-12-30 09:04:40|||||||||1
1640855100000|2021-12-30 09:05:00|4797.87|4797.27|4797.49|4796.89|4797.87|4797.27|4797.37|4796.77|130
1640855110000|2021-12-30 09:05:10|4797.37|4796.77|4797.37|4796.77|4797.62|4797.02|4797.37|4796.77|26
1640855120000|2021-12-30 09:05:20|4797.49|4796.89|4797.62|4797.02|4797.62|4797.02|4797.37|4796.77|3
1640855130000|2021-12-30 09:05:30|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|21
1640855140000|2021-12-30 09:05:40|||||||||4
1640855150000|2021-12-30 09:05:50|||||||||5
1640855160000|2021-12-30 09:06:00|4797.87|4797.27|4797.62|4797.02|4797.87|4797.27|4797.37|4796.77|56
1640855170000|2021-12-30 09:06:10|4797.49|4796.89|4797.87|4797.27|4797.87|4797.27|4797.37|4796.77|64
1640855180000|2021-12-30 09:06:20|4797.74|4797.14|4797.87|4797.27|4797.87|4797.27|4797.62|4797.02|15
1640855190000|2021-12-30 09:06:30|4797.74|4797.14|4797.87|4797.27|4797.87|4797.27|4797.74|4797.14|8
1640855200000|2021-12-30 09:06:40|||||||||35
1640855210000|2021-12-30 09:06:50|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|12
1640855220000|2021-12-30 09:07:00|||||||||83
1640855230000|2021-12-30 09:07:10|4798.24|4797.64|4797.87|4797.27|4798.37|4797.77|4797.87|4797.27|53
1640855240000|2021-12-30 09:07:20|||||||||4
1640855250000|2021-12-30 09:07:30|4798.12|4797.52|4797.87|4797.27|4798.12|4797.52|4797.87|4797.27|18
1640855260000|2021-12-30 09:07:40|4798.12|4797.52|4797.87|4797.27|4798.12|4797.52|4797.87|4797.27|11
1640855270000|2021-12-30 09:07:50|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4
1640855290000|2021-12-30 09:08:10|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|13
1640855300000|2021-12-30 09:08:20|4798.24|4797.64|4798.24|4797.64|4798.24|4797.64|4798.24|4797.64|21
1640855310000|2021-12-30 09:08:30|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.12|4797.52|17
1640855320000|2021-12-30 09:08:40|4798.12|4797.52|4798.24|4797.64|4798.24|4797.64|4798.12|4797.52|4
1640855330000|2021-12-30 09:08:50|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|7
1640855340000|2021-12-30 09:09:00|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|14
1640855350000|2021-12-30 09:09:10|4798.12|4797.52|4798.12|4797.52|4798.37|4797.77|4798.12|4797.52|43
1640855370000|2021-12-30 09:09:30|4797.87|4797.27|4797.87|4797.27|4798.12|4797.52|4797.87|4797.27|28
1640855380000|2021-12-30 09:09:40|4797.99|4797.39|4798.12|4797.52|4798.12|4797.52|4797.99|4797.39|4
1640855390000|2021-12-30 09:09:50|||||||||21
1640855400000|2021-12-30 09:10:00|4797.87|4797.27|4798.12|4797.52|4798.12|4797.52|4797.87|4797.27|14
1640855410000|2021-12-30 09:10:10|||||||||7
1640855430000|2021-12-30 09:10:30|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|54
1640855440000|2021-12-30 09:10:40|||||||||1
1640855450000|2021-12-30 09:10:50|4798.12|4797.52|4797.62|4797.02|4798.12|4797.52|4797.62|4797.02|30
1640855460000|2021-12-30 09:11:00|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|20
1640855470000|2021-12-30 09:11:10|||||||||1
1640855480000|2021-12-30 09:11:20|4798.12|4797.52|4797.87|4797.27|4798.12|4797.52|4797.87|4797.27|20
1640855490000|2021-12-30 09:11:30|4797.99|4797.39|4797.87|4797.27|4797.99|4797.39|4797.87|4797.27|9
1640855500000|2021-12-30 09:11:40|4797.99|4797.39|4798.37|4797.77|4798.37|4797.77|4797.99|4797.39|26
1640855510000|2021-12-30 09:11:50|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|18
1640855520000|2021-12-30 09:12:00|4797.62|4797.02|4797.87|4797.27|4797.87|4797.27|4797.62|4797.02|75
1640855530000|2021-12-30 09:12:10|||||||||2
1640855540000|2021-12-30 09:12:20|4797.74|4797.14|4797.87|4797.27|4797.87|4797.27|4797.74|4797.14|4
1640855550000|2021-12-30 09:12:30|4797.62|4797.02|4797.37|4796.77|4797.62|4797.02|4797.37|4796.77|10
1640855560000|2021-12-30 09:12:40|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|22
1640855570000|2021-12-30 09:12:50|4797.49|4796.89|4797.62|4797.02|4797.62|4797.02|4797.37|4796.77|20
1640855580000|2021-12-30 09:13:00|4797.49|4796.89|4797.37|4796.77|4797.49|4796.89|4797.37|4796.77|15
1640855590000|2021-12-30 09:13:10|4797.49|4796.89|4797.37|4796.77|4797.49|4796.89|4797.37|4796.77|7
1640855600000|2021-12-30 09:13:20|4797.62|4797.02|4797.49|4796.89|4797.62|4797.02|4797.49|4796.89|38
1640855610000|2021-12-30 09:13:30|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|3
1640855620000|2021-12-30 09:13:40|4797.37|4796.77|4797.37|4796.77|4797.62|4797.02|4797.37|4796.77|11
1640855630000|2021-12-30 09:13:50|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.49|4796.89|13
1640855640000|2021-12-30 09:14:00|4797.49|4796.89|4797.62|4797.02|4797.62|4797.02|4797.49|4796.89|0
1640855650000|2021-12-30 09:14:10|||||||||1
1640855660000|2021-12-30 09:14:20|4797.74|4797.14|4797.62|4797.02|4797.74|4797.14|4797.37|4796.77|34
1640855670000|2021-12-30 09:14:30|||||||||12
1640855680000|2021-12-30 09:14:40|||||||||12
1640855690000|2021-12-30 09:14:50|4797.37|4796.77|4797.12|4796.52|4797.49|4796.89|4797.12|4796.52|111
1640855700000|2021-12-30 09:15:00|4797.24|4796.64|4797.12|4796.52|4797.24|4796.64|4797.12|4796.52|31
1640855710000|2021-12-30 09:15:10|||||||||5
1640855720000|2021-12-30 09:15:20|||||||||5
1640855730000|2021-12-30 09:15:30|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|4
1640855740000|2021-12-30 09:15:40|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|20
1640855750000|2021-12-30 09:15:50|||||||||20
1640855760000|2021-12-30 09:16:00|4797.49|4796.89|4797.62|4797.02|4797.62|4797.02|4797.37|4796.77|19
1640855770000|2021-12-30 09:16:10|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|77
1640855780000|2021-12-30 09:16:20|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|28
1640855790000|2021-12-30 09:16:30|4798.37|4797.77|4798.12|4797.52|4798.37|4797.77|4798.12|4797.52|36
1640855810000|2021-12-30 09:16:50|||||||||12
1640855820000|2021-12-30 09:17:00|4798.24|4797.64|4798.37|4797.77|4798.37|4797.77|4798.12|4797.52|18
1640855830000|2021-12-30 09:17:10|4798.62|4798.02|4798.37|4797.77|4798.62|4798.02|4798.37|4797.77|102
1640855840000|2021-12-30 09:17:20|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|13
1640855850000|2021-12-30 09:17:30|4798.24|4797.64|4798.24|4797.64|4798.37|4797.77|4798.12|4797.52|16
1640855860000|2021-12-30 09:17:40|4798.12|4797.52|4798.12|4797.52|4798.24|4797.64|4798.12|4797.52|0
1640855870000|2021-12-30 09:17:50|||||||||2
1640855880000|2021-12-30 09:18:00|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|12
1640855890000|2021-12-30 09:18:10|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|7
1640855900000|2021-12-30 09:18:20|4798.37|4797.77|4798.62|4798.02|4798.62|4798.02|4798.37|4797.77|23
1640855910000|2021-12-30 09:18:30|4798.49|4797.89|4798.62|4798.02|4798.62|4798.02|4798.49|4797.89|25
1640855920000|2021-12-30 09:18:40|4798.37|4797.77|4798.62|4798.02|4798.62|4798.02|4798.37|4797.77|15
1640855930000|2021-12-30 09:18:50|||||||||10
1640855940000|2021-12-30 09:19:00|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|7
1640855950000|2021-12-30 09:19:10|||||||||5
1640855960000|2021-12-30 09:19:20|4798.24|4797.64|4798.37|4797.77|4798.37|4797.77|4798.24|4797.64|17
1640855970000|2021-12-30 09:19:30|||||||||6
1640855980000|2021-12-30 09:19:40|||||||||6
1640855990000|2021-12-30 09:19:50|||||||||3
1640856000000|2021-12-30 09:20:00|4798.12|4797.52|4798.12|4797.52|4798.37|4797.77|4797.87|4797.27|34
1640856010000|2021-12-30 09:20:10|4797.99|4797.39|4797.99|4797.39|4797.99|4797.39|4797.99|4797.39|6
1640856020000|2021-12-30 09:20:20|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4797.87|4797.27|10
1640856030000|2021-12-30 09:20:30|4797.99|4797.39|4798.12|4797.52|4798.12|4797.52|4797.99|4797.39|0
1640856040000|2021-12-30 09:20:40|||||||||5
1640856050000|2021-12-30 09:20:50|||||||||4
1640856060000|2021-12-30 09:21:00|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.12|4797.52|11
1640856070000|2021-12-30 09:21:10|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|2
1640856080000|2021-12-30 09:21:20|||||||||3
1640856090000|2021-12-30 09:21:30|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4
1640856100000|2021-12-30 09:21:40|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|40
1640856110000|2021-12-30 09:21:50|4797.99|4797.39|4798.12|4797.52|4798.12|4797.52|4797.99|4797.39|58
1640856120000|2021-12-30 09:22:00|4797.99|4797.39|4798.12|4797.52|4798.12|4797.52|4797.99|4797.39|17
1640856130000|2021-12-30 09:22:10|||||||||1
1640856140000|2021-12-30 09:22:20|4798.37|4797.77|4798.62|4798.02|4798.62|4798.02|4798.37|4797.77|28
1640856150000|2021-12-30 09:22:30|4798.49|4797.89|4798.62|4798.02|4798.62|4798.02|4798.37|4797.77|24
1640856160000|2021-12-30 09:22:40|||||||||2
1640856170000|2021-12-30 09:22:50|||||||||3
1640856180000|2021-12-30 09:23:00|||||||||22
1640856190000|2021-12-30 09:23:10|4799.12|4798.52|4799.37|4798.77|4799.37|4798.77|4799.12|4798.52|332
1640856200000|2021-12-30 09:23:20|4799.24|4798.64|4799.24|4798.64|4799.37|4798.77|4799.12|4798.52|17
1640856210000|2021-12-30 09:23:30|4799.12|4798.52|4799.37|4798.77|4799.37|4798.77|4799.12|4798.52|24
1640856220000|2021-12-30 09:23:40|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|63
1640856230000|2021-12-30 09:23:50|4799.37|4798.77|4799.12|4798.52|4799.37|4798.77|4799.12|4798.52|41
1640856240000|2021-12-30 09:24:00|4799.37|4798.77|4799.12|4798.52|4799.37|4798.77|4799.12|4798.52|30
1640856250000|2021-12-30 09:24:10|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.12|4798.52|34
1640856260000|2021-12-30 09:24:20|||||||||8
1640856270000|2021-12-30 09:24:30|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|10
1640856280000|2021-12-30 09:24:40|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|23
1640856290000|2021-12-30 09:24:50|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|47
1640856300000|2021-12-30 09:25:00|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|40
1640856310000|2021-12-30 09:25:10|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|15
1640856320000|2021-12-30 09:25:20|4797.99|4797.39|4797.87|4797.27|4797.99|4797.39|4797.87|4797.27|13
1640856330000|2021-12-30 09:25:30|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|10
1640856340000|2021-12-30 09:25:40|||||||||1
1640856370000|2021-12-30 09:26:10|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|11
1640856380000|2021-12-30 09:26:20|4798.12|4797.52|4798.37|4797.77|4798.37|4797.77|4798.12|4797.52|27
1640856390000|2021-12-30 09:26:30|4798.24|4797.64|4798.37|4797.77|4798.37|4797.77|4798.24|4797.64|11
1640856400000|2021-12-30 09:26:40|4798.12|4797.52|4798.37|4797.77|4798.37|4797.77|4798.12|4797.52|5
1640856410000|2021-12-30 09:26:50|4798.24|4797.64|4797.87|4797.27|4798.24|4797.64|4797.87|4797.27|13
1640856420000|2021-12-30 09:27:00|4797.99|4797.39|4797.99|4797.39|4797.99|4797.39|4797.99|4797.39|8
1640856430000|2021-12-30 09:27:10|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4797.99|4797.39|3
1640856440000|2021-12-30 09:27:20|||||||||1
1640856450000|2021-12-30 09:27:30|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|34
1640856460000|2021-12-30 09:27:40|||||||||1
1640856470000|2021-12-30 09:27:50|4798.87|4798.27|4798.87|4798.27|4799.12|4798.52|4798.87|4798.27|75
1640856480000|2021-12-30 09:28:00|||||||||4
1640856490000|2021-12-30 09:28:10|4798.99|4798.39|4799.12|4798.52|4799.12|4798.52|4798.99|4798.39|8
1640856500000|2021-12-30 09:28:20|4798.99|4798.39|4799.12|4798.52|4799.12|4798.52|4798.99|4798.39|7
1640856510000|2021-12-30 09:28:30|||||||||1
1640856530000|2021-12-30 09:28:50|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|30
1640856540000|2021-12-30 09:29:00|4798.99|4798.39|4799.12|4798.52|4799.37|4798.77|4798.99|4798.39|44
1640856560000|2021-12-30 09:29:20|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.24|4798.64|26
1640856570000|2021-12-30 09:29:30|4799.24|4798.64|4799.37|4798.77|4799.62|4799.02|4799.24|4798.64|52
1640856580000|2021-12-30 09:29:40|4799.49|4798.89|4799.37|4798.77|4799.49|4798.89|4799.37|4798.77|12
1640856590000|2021-12-30 09:29:50|4799.49|4798.89|4799.37|4798.77|4799.49|4798.89|4799.37|4798.77|7
1640856600000|2021-12-30 09:30:00|4799.49|4798.89|4799.37|4798.77|4799.62|4799.02|4799.37|4798.77|35
1640856620000|2021-12-30 09:30:20|4799.62|4799.02|4799.49|4798.89|4799.62|4799.02|4799.37|4798.77|27
1640856630000|2021-12-30 09:30:30|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|10
1640856640000|2021-12-30 09:30:40|4799.12|4798.52|4798.87|4798.27|4799.12|4798.52|4798.87|4798.27|18
1640856650000|2021-12-30 09:30:50|4798.99|4798.39|4799.37|4798.77|4799.37|4798.77|4798.99|4798.39|10
1640856660000|2021-12-30 09:31:00|4799.49|4798.89|4799.49|4798.89|4799.49|4798.89|4799.37|4798.77|8
1640856670000|2021-12-30 09:31:10|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|0
1640856680000|2021-12-30 09:31:20|||||||||24
1640856690000|2021-12-30 09:31:30|4799.12|4798.52|4799.12|4798.52|4799.37|4798.77|4799.12|4798.52|144
1640856700000|2021-12-30 09:31:40|4799.24|4798.64|4799.12|4798.52|4799.37|4798.77|4799.12|4798.52|75
1640856720000|2021-12-30 09:32:00|4799.37|4798.77|4799.12|4798.52|4799.37|4798.77|4799.12|4798.52|50
1640856730000|2021-12-30 09:32:10|4799.24|4798.64|4799.12|4798.52|4799.37|4798.77|4799.12|4798.52|9
1640856740000|2021-12-30 09:32:20|4799.37|4798.77|4799.24|4798.64|4799.37|4798.77|4799.12|4798.52|4
1640856750000|2021-12-30 09:32:30|4799.12|4798.52|4799.37|4798.77|4799.37|4798.77|4799.12|4798.52|8
1640856760000|2021-12-30 09:32:40|||||||||1
1640856770000|2021-12-30 09:32:50|||||||||1
1640856780000|2021-12-30 09:33:00|4799.49|4798.89|4799.62|4799.02|4799.62|4799.02|4799.49|4798.89|20
1640856800000|2021-12-30 09:33:20|||||||||4
1640856810000|2021-12-30 09:33:30|||||||||3
1640856820000|2021-12-30 09:33:40|4799.37|4798.77|4799.62|4799.02|4799.62|4799.02|4799.37|4798.77|26
1640856830000|2021-12-30 09:33:50|4799.49|4798.89|4799.37|4798.77|4799.49|4798.89|4799.37|4798.77|21
1640856840000|2021-12-30 09:34:00|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|4799.49|4798.89|11
1640856860000|2021-12-30 09:34:20|||||||||5
1640856870000|2021-12-30 09:34:30|||||||||9
1640856880000|2021-12-30 09:34:40|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|52
1640856890000|2021-12-30 09:34:50|||||||||3
1640856900000|2021-12-30 09:35:00|4799.49|4798.89|4799.37|4798.77|4799.62|4799.02|4799.37|4798.77|34
1640856920000|2021-12-30 09:35:20|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|14
1640856930000|2021-12-30 09:35:30|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|24
1640856940000|2021-12-30 09:35:40|4799.49|4798.89|4799.37|4798.77|4799.49|4798.89|4799.37|4798.77|15
1640856950000|2021-12-30 09:35:50|4799.49|4798.89|4799.62|4799.02|4799.62|4799.02|4799.37|4798.77|2
1640856960000|2021-12-30 09:36:00|4799.37|4798.77|4799.62|4799.02|4799.62|4799.02|4799.37|4798.77|6
1640856970000|2021-12-30 09:36:10|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|24
1640856980000|2021-12-30 09:36:20|||||||||7
1640856990000|2021-12-30 09:36:30|4799.24|4798.64|4799.37|4798.77|4799.37|4798.77|4799.24|4798.64|13
1640857000000|2021-12-30 09:36:40|||||||||2
1640857010000|2021-12-30 09:36:50|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|5
1640857020000|2021-12-30 09:37:00|4799.24|4798.64|4799.12|4798.52|4799.24|4798.64|4799.12|4798.52|17
1640857030000|2021-12-30 09:37:10|4799.24|4798.64|4799.12|4798.52|4799.37|4798.77|4799.12|4798.52|9
1640857040000|2021-12-30 09:37:20|4799.24|4798.64|4799.12|4798.52|4799.37|4798.77|4799.12|4798.52|11
1640857050000|2021-12-30 09:37:30|4799.24|4798.64|4799.24|4798.64|4799.24|4798.64|4799.24|4798.64|12
1640857060000|2021-12-30 09:37:40|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.12|4798.52|7
1640857090000|2021-12-30 09:38:10|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|23
1640857100000|2021-12-30 09:38:20|4799.49|4798.89|4799.62|4799.02|4799.62|4799.02|4799.49|4798.89|7
1640857120000|2021-12-30 09:38:40|||||||||2
1640857130000|2021-12-30 09:38:50|||||||||5
1640857140000|2021-12-30 09:39:00|4799.87|4799.27|4800.62|4800.02|4800.62|4800.02|4799.87|4799.27|349
1640857150000|2021-12-30 09:39:10|4800.87|4800.27|4801.12|4800.52|4801.12|4800.52|4800.87|4800.27|270
1640857160000|2021-12-30 09:39:20|4800.99|4800.39|4800.87|4800.27|4801.12|4800.52|4800.87|4800.27|113
1640857170000|2021-12-30 09:39:30|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|4800.87|4800.27|73
1640857180000|2021-12-30 09:39:40|4800.99|4800.39|4800.87|4800.27|4801.12|4800.52|4800.87|4800.27|13
1640857200000|2021-12-30 09:40:00|4800.62|4800.02|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|59
1640857210000|2021-12-30 09:40:10|||||||||18
1640857220000|2021-12-30 09:40:20|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|20
1640857230000|2021-12-30 09:40:30|4800.62|4800.02|4801.12|4800.52|4801.12|4800.52|4800.62|4800.02|58
1640857240000|2021-12-30 09:40:40|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|11
1640857250000|2021-12-30 09:40:50|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|19
1640857260000|2021-12-30 09:41:00|4800.74|4800.14|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|22
1640857280000|2021-12-30 09:41:20|4800.87|4800.27|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|84
1640857300000|2021-12-30 09:41:40|||||||||11
1640857310000|2021-12-30 09:41:50|||||||||8
1640857320000|2021-12-30 09:42:00|4800.74|4800.14|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|50
1640857330000|2021-12-30 09:42:10|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.62|4800.02|13
1640857340000|2021-12-30 09:42:20|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|28
1640857350000|2021-12-30 09:42:30|||||||||13
1640857360000|2021-12-30 09:42:40|4800.99|4800.39|4801.24|4800.64|4801.37|4800.77|4800.99|4800.39|54
1640857370000|2021-12-30 09:42:50|4801.12|4800.52|4801.12|4800.52|4801.37|4800.77|4801.12|4800.52|55
1640857380000|2021-12-30 09:43:00|||||||||26
1640857390000|2021-12-30 09:43:10|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|9
1640857400000|2021-12-30 09:43:20|4800.99|4800.39|4800.87|4800.27|4801.12|4800.52|4800.87|4800.27|10
1640857410000|2021-12-30 09:43:30|4800.99|4800.39|4800.62|4800.02|4800.99|4800.39|4800.62|4800.02|27
1640857420000|2021-12-30 09:43:40|||||||||8
1640857430000|2021-12-30 09:43:50|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|12
1640857440000|2021-12-30 09:44:00|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|3
1640857450000|2021-12-30 09:44:10|||||||||2
1640857460000|2021-12-30 09:44:20|4800.87|4800.27|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|28
1640857470000|2021-12-30 09:44:30|||||||||1
1640857480000|2021-12-30 09:44:40|4800.37|4799.77|4800.62|4800.02|4800.62|4800.02|4800.37|4799.77|18
1640857490000|2021-12-30 09:44:50|4800.37|4799.77|4800.12|4799.52|4800.62|4800.02|4800.12|4799.52|52
1640857500000|2021-12-30 09:45:00|4800.37|4799.77|4800.12|4799.52|4800.37|4799.77|4800.12|4799.52|18
1640857510000|2021-12-30 09:45:10|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|31
1640857520000|2021-12-30 09:45:20|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|29
1640857530000|2021-12-30 09:45:30|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|29
1640857540000|2021-12-30 09:45:40|||||||||1
1640857550000|2021-12-30 09:45:50|4799.62|4799.02|4799.37|4798.77|4799.62|4799.02|4799.37|4798.77|29
1640857560000|2021-12-30 09:46:00|4799.62|4799.02|4799.37|4798.77|4799.62|4799.02|4799.37|4798.77|82
1640857570000|2021-12-30 09:46:10|4799.62|4799.02|4799.37|4798.77|4799.62|4799.02|4799.37|4798.77|33
1640857580000|2021-12-30 09:46:20|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|28
1640857590000|2021-12-30 09:46:30|||||||||2
1640857600000|2021-12-30 09:46:40|4799.37|4798.77|4799.12|4798.52|4799.37|4798.77|4799.12|4798.52|20
1640857610000|2021-12-30 09:46:50|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|37
1640857620000|2021-12-30 09:47:00|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|19
1640857630000|2021-12-30 09:47:10|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|19
1640857640000|2021-12-30 09:47:20|||||||||4
1640857650000|2021-12-30 09:47:30|||||||||9
1640857660000|2021-12-30 09:47:40|||||||||10
1640857670000|2021-12-30 09:47:50|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|8
1640857710000|2021-12-30 09:48:30|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|12
1640857720000|2021-12-30 09:48:40|||||||||1
1640857730000|2021-12-30 09:48:50|||||||||1
1640857740000|2021-12-30 09:49:00|||||||||2
1640857750000|2021-12-30 09:49:10|||||||||4
1640857760000|2021-12-30 09:49:20|4798.99|4798.39|4798.87|4798.27|4799.12|4798.52|4798.87|4798.27|28
1640857770000|2021-12-30 09:49:30|4799.12|4798.52|4798.87|4798.27|4799.12|4798.52|4798.87|4798.27|14
1640857780000|2021-12-30 09:49:40|||||||||2
1640857790000|2021-12-30 09:49:50|4798.62|4798.02|4798.87|4798.27|4798.87|4798.27|4798.62|4798.02|35
1640857800000|2021-12-30 09:50:00|4799.12|4798.52|4798.87|4798.27|4799.12|4798.52|4798.87|4798.27|20
1640857810000|2021-12-30 09:50:10|||||||||22
1640857820000|2021-12-30 09:50:20|4798.99|4798.39|4798.99|4798.39|4798.99|4798.39|4798.99|4798.39|8
1640857830000|2021-12-30 09:50:30|4798.87|4798.27|4799.12|4798.52|4799.12|4798.52|4798.87|4798.27|7
1640857840000|2021-12-30 09:50:40|||||||||4
1640857850000|2021-12-30 09:50:50|||||||||3
1640857860000|2021-12-30 09:51:00|4799.37|4798.77|4799.37|4798.77|4799.62|4799.02|4799.37|4798.77|28
1640857870000|2021-12-30 09:51:10|||||||||2
1640857880000|2021-12-30 09:51:20|4799.12|4798.52|4798.87|4798.27|4799.12|4798.52|4798.87|4798.27|50
1640857890000|2021-12-30 09:51:30|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|4798.87|4798.27|4
1640857900000|2021-12-30 09:51:40|4798.99|4798.39|4799.12|4798.52|4799.12|4798.52|4798.99|4798.39|8
1640857910000|2021-12-30 09:51:50|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4
1640857920000|2021-12-30 09:52:00|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|13
1640857930000|2021-12-30 09:52:10|||||||||1
1640857940000|2021-12-30 09:52:20|4798.74|4798.14|4798.87|4798.27|4798.87|4798.27|4798.74|4798.14|17
1640857950000|2021-12-30 09:52:30|4798.74|4798.14|4798.87|4798.27|4798.87|4798.27|4798.62|4798.02|3
1640857960000|2021-12-30 09:52:40|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|31
1640857970000|2021-12-30 09:52:50|||||||||3
1640857980000|2021-12-30 09:53:00|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|4798.87|4798.27|31
1640857990000|2021-12-30 09:53:10|4798.99|4798.39|4798.99|4798.39|4799.12|4798.52|4798.87|4798.27|5
1640858000000|2021-12-30 09:53:20|4799.12|4798.52|4798.99|4798.39|4799.12|4798.52|4798.99|4798.39|6
1640858010000|2021-12-30 09:53:30|4798.87|4798.27|4798.87|4798.27|4798.99|4798.39|4798.87|4798.27|0
1640858020000|2021-12-30 09:53:40|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|15
1640858030000|2021-12-30 09:53:50|||||||||1
1640858040000|2021-12-30 09:54:00|||||||||2
1640858050000|2021-12-30 09:54:10|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.12|4798.52|13
1640858060000|2021-12-30 09:54:20|4799.24|4798.64|4799.24|4798.64|4799.37|4798.77|4799.12|4798.52|3
1640858070000|2021-12-30 09:54:30|4799.12|4798.52|4798.87|4798.27|4799.12|4798.52|4798.87|4798.27|4
1640858080000|2021-12-30 09:54:40|||||||||9
1640858100000|2021-12-30 09:55:00|4798.62|4798.02|4798.62|4798.02|4798.74|4798.14|4798.62|4798.02|19
1640858110000|2021-12-30 09:55:10|4798.74|4798.14|4798.87|4798.27|4799.12|4798.52|4798.62|4798.02|4
1640858120000|2021-12-30 09:55:20|4798.99|4798.39|4798.87|4798.27|4798.99|4798.39|4798.87|4798.27|4
1640858130000|2021-12-30 09:55:30|4799.12|4798.52|4798.87|4798.27|4799.12|4798.52|4798.87|4798.27|5
1640858140000|2021-12-30 09:55:40|4798.99|4798.39|4798.87|4798.27|4798.99|4798.39|4798.87|4798.27|0
1640858150000|2021-12-30 09:55:50|4798.99|4798.39|4798.87|4798.27|4798.99|4798.39|4798.87|4798.27|1
1640858160000|2021-12-30 09:56:00|||||||||23
1640858170000|2021-12-30 09:56:10|4798.74|4798.14|4798.62|4798.02|4798.74|4798.14|4798.62|4798.02|0
1640858180000|2021-12-30 09:56:20|4798.87|4798.27|4799.12|4798.52|4799.12|4798.52|4798.87|4798.27|9
1640858190000|2021-12-30 09:56:30|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4
1640858220000|2021-12-30 09:57:00|4798.99|4798.39|4799.12|4798.52|4799.12|4798.52|4798.99|4798.39|9
1640858230000|2021-12-30 09:57:10|4799.24|4798.64|4799.12|4798.52|4799.37|4798.77|4799.12|4798.52|31
1640858250000|2021-12-30 09:57:30|4799.24|4798.64|4799.37|4798.77|4799.37|4798.77|4799.24|4798.64|8
1640858270000|2021-12-30 09:57:50|||||||||4
1640858280000|2021-12-30 09:58:00|||||||||1
1640858290000|2021-12-30 09:58:10|4799.12|4798.52|4799.12|4798.52|4799.37|4798.77|4799.12|4798.52|15
1640858300000|2021-12-30 09:58:20|4799.24|4798.64|4799.37|4798.77|4799.37|4798.77|4799.12|4798.52|3
1640858310000|2021-12-30 09:58:30|||||||||3
1640858330000|2021-12-30 09:58:50|||||||||4
1640858340000|2021-12-30 09:59:00|4799.24|4798.64|4799.12|4798.52|4799.24|4798.64|4799.12|4798.52|13
1640858350000|2021-12-30 09:59:10|4799.37|4798.77|4799.24|4798.64|4799.37|4798.77|4799.12|4798.52|7
1640858360000|2021-12-30 09:59:20|4799.12|4798.52|4798.87|4798.27|4799.12|4798.52|4798.87|4798.27|4
1640858370000|2021-12-30 09:59:30|4798.99|4798.39|4798.99|4798.39|4799.12|4798.52|4798.87|4798.27|4
1640858380000|2021-12-30 09:59:40|4798.87|4798.27|4798.99|4798.39|4798.99|4798.39|4798.87|4798.27|1
1640858390000|2021-12-30 09:59:50|4798.87|4798.27|4798.99|4798.39|4799.12|4798.52|4798.87|4798.27|6
1640858400000|2021-12-30 10:00:00|4799.37|4798.77|4799.37|4798.77|4799.62|4799.02|4799.37|4798.77|65
1640858410000|2021-12-30 10:00:10|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|2
1640858420000|2021-12-30 10:00:20|4799.49|4798.89|4799.37|4798.77|4799.62|4799.02|4799.37|4798.77|57
1640858430000|2021-12-30 10:00:30|4799.12|4798.52|4798.87|4798.27|4799.12|4798.52|4798.87|4798.27|75
1640858440000|2021-12-30 10:00:40|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|23
1640858450000|2021-12-30 10:00:50|4798.37|4797.77|4798.12|4797.52|4798.37|4797.77|4798.12|4797.52|34
1640858460000|2021-12-30 10:01:00|4798.24|4797.64|4798.12|4797.52|4798.24|4797.64|4798.12|4797.52|25
1640858470000|2021-12-30 10:01:10|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4
1640858480000|2021-12-30 10:01:20|||||||||8
1640858490000|2021-12-30 10:01:30|4798.24|4797.64|4798.24|4797.64|4798.37|4797.77|4798.12|4797.52|6
1640858500000|2021-12-30 10:01:40|4798.37|4797.77|4798.12|4797.52|4798.37|4797.77|4798.12|4797.52|4
1640858510000|2021-12-30 10:01:50|4798.24|4797.64|4798.37|4797.77|4798.37|4797.77|4798.24|4797.64|21
1640858520000|2021-12-30 10:02:00|4798.62|4798.02|4798.62|4798.02|4798.87|4798.27|4798.62|4798.02|37
1640858530000|2021-12-30 10:02:10|4798.87|4798.27|4798.62|4798.02|4798.87|4798.27|4798.62|4798.02|1
1640858540000|2021-12-30 10:02:20|4798.49|4797.89|4798.49|4797.89|4798.62|4798.02|4798.49|4797.89|1
1640858550000|2021-12-30 10:02:30|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|0
1640858560000|2021-12-30 10:02:40|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.62|4798.02|8
1640858570000|2021-12-30 10:02:50|||||||||1
1640858580000|2021-12-30 10:03:00|4798.62|4798.02|4798.87|4798.27|4798.87|4798.27|4798.62|4798.02|18
1640858600000|2021-12-30 10:03:20|||||||||32
1640858610000|2021-12-30 10:03:30|4798.62|4798.02|4798.74|4798.14|4798.87|4798.27|4798.62|4798.02|21
1640858620000|2021-12-30 10:03:40|4798.87|4798.27|4798.62|4798.02|4798.87|4798.27|4798.62|4798.02|3
1640858630000|2021-12-30 10:03:50|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|9
1640858640000|2021-12-30 10:04:00|4798.62|4798.02|4798.37|4797.77|4798.62|4798.02|4798.37|4797.77|24
1640858650000|2021-12-30 10:04:10|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|1
1640858660000|2021-12-30 10:04:20|4798.49|4797.89|4798.12|4797.52|4798.49|4797.89|4798.12|4797.52|23
1640858670000|2021-12-30 10:04:30|4797.99|4797.39|4797.99|4797.39|4798.12|4797.52|4797.99|4797.39|15
1640858680000|2021-12-30 10:04:40|4797.87|4797.27|4798.12|4797.52|4798.12|4797.52|4797.87|4797.27|26
1640858690000|2021-12-30 10:04:50|4797.99|4797.39|4797.99|4797.39|4798.12|4797.52|4797.87|4797.27|10
1640858700000|2021-12-30 10:05:00|4797.87|4797.27|4798.12|4797.52|4798.12|4797.52|4797.87|4797.27|19
1640858710000|2021-12-30 10:05:10|4798.37|4797.77|4798.24|4797.64|4798.37|4797.77|4798.24|4797.64|6
1640858720000|2021-12-30 10:05:20|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|2
1640858730000|2021-12-30 10:05:30|4798.24|4797.64|4798.37|4797.77|4798.37|4797.77|4798.24|4797.64|7
1640858740000|2021-12-30 10:05:40|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4797.99|4797.39|13
1640858750000|2021-12-30 10:05:50|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.24|4797.64|7
1640858760000|2021-12-30 10:06:00|4798.24|4797.64|4798.12|4797.52|4798.24|4797.64|4798.12|4797.52|23
1640858790000|2021-12-30 10:06:30|||||||||2
1640858810000|2021-12-30 10:06:50|||||||||3
1640858820000|2021-12-30 10:07:00|4798.24|4797.64|4798.12|4797.52|4798.37|4797.77|4798.12|4797.52|12
1640858850000|2021-12-30 10:07:30|4798.24|4797.64|4798.37|4797.77|4798.37|4797.77|4798.24|4797.64|1
1640858860000|2021-12-30 10:07:40|4798.24|4797.64|4798.24|4797.64|4798.24|4797.64|4798.24|4797.64|8
1640858870000|2021-12-30 10:07:50|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.12|4797.52|1
1640858880000|2021-12-30 10:08:00|4798.24|4797.64|4797.87|4797.27|4798.24|4797.64|4797.87|4797.27|21
1640858890000|2021-12-30 10:08:10|4797.99|4797.39|4797.87|4797.27|4797.99|4797.39|4797.87|4797.27|10
1640858900000|2021-12-30 10:08:20|||||||||1
1640858910000|2021-12-30 10:08:30|4797.99|4797.39|4797.99|4797.39|4797.99|4797.39|4797.99|4797.39|8
1640858920000|2021-12-30 10:08:40|4797.87|4797.27|4797.62|4797.02|4797.99|4797.39|4797.62|4797.02|14
1640858930000|2021-12-30 10:08:50|4797.87|4797.27|4797.62|4797.02|4797.87|4797.27|4797.62|4797.02|17
1640858940000|2021-12-30 10:09:00|||||||||10
1640858950000|2021-12-30 10:09:10|||||||||5
1640858960000|2021-12-30 10:09:20|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|20
1640858970000|2021-12-30 10:09:30|||||||||5
1640858980000|2021-12-30 10:09:40|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|35
1640858990000|2021-12-30 10:09:50|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|31
1640859000000|2021-12-30 10:10:00|4797.12|4796.52|4796.87|4796.27|4797.12|4796.52|4796.87|4796.27|38
1640859010000|2021-12-30 10:10:10|||||||||1
1640859020000|2021-12-30 10:10:20|4797.12|4796.52|4796.87|4796.27|4797.12|4796.52|4796.87|4796.27|28
1640859030000|2021-12-30 10:10:30|||||||||1
1640859040000|2021-12-30 10:10:40|||||||||10
1640859050000|2021-12-30 10:10:50|||||||||5
1640859060000|2021-12-30 10:11:00|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|7
1640859070000|2021-12-30 10:11:10|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|6
1640859080000|2021-12-30 10:11:20|||||||||1
1640859090000|2021-12-30 10:11:30|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|6
1640859100000|2021-12-30 10:11:40|4797.37|4796.77|4797.24|4796.64|4797.37|4796.77|4797.12|4796.52|17
1640859110000|2021-12-30 10:11:50|4797.37|4796.77|4797.12|4796.52|4797.37|4796.77|4797.12|4796.52|14
1640859120000|2021-12-30 10:12:00|4796.87|4796.27|4796.87|4796.27|4797.12|4796.52|4796.87|4796.27|52
1640859130000|2021-12-30 10:12:10|4797.12|4796.52|4796.99|4796.39|4797.12|4796.52|4796.87|4796.27|4
1640859140000|2021-12-30 10:12:20|4796.87|4796.27|4796.99|4796.39|4796.99|4796.39|4796.87|4796.27|5
1640859150000|2021-12-30 10:12:30|4797.12|4796.52|4797.37|4796.77|4797.37|4796.77|4797.12|4796.52|21
1640859160000|2021-12-30 10:12:40|||||||||3
1640859170000|2021-12-30 10:12:50|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|31
1640859180000|2021-12-30 10:13:00|4797.49|4796.89|4797.37|4796.77|4797.62|4797.02|4797.37|4796.77|2
1640859200000|2021-12-30 10:13:20|4797.62|4797.02|4798.12|4797.52|4798.12|4797.52|4797.62|4797.02|42
1640859210000|2021-12-30 10:13:30|4797.87|4797.27|4797.87|4797.27|4797.99|4797.39|4797.74|4797.14|8
1640859220000|2021-12-30 10:13:40|4797.74|4797.14|4797.87|4797.27|4797.87|4797.27|4797.74|4797.14|3
1640859230000|2021-12-30 10:13:50|4797.74|4797.14|4797.62|4797.02|4797.87|4797.27|4797.62|4797.02|3
1640859240000|2021-12-30 10:14:00|4797.49|4796.89|4797.37|4796.77|4797.62|4797.02|4797.37|4796.77|3
1640859250000|2021-12-30 10:14:10|||||||||1
1640859260000|2021-12-30 10:14:20|4797.62|4797.02|4797.49|4796.89|4797.62|4797.02|4797.49|4796.89|6
1640859270000|2021-12-30 10:14:30|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.49|4796.89|0
1640859280000|2021-12-30 10:14:40|4797.49|4796.89|4797.37|4796.77|4797.49|4796.89|4797.37|4796.77|11
1640859310000|2021-12-30 10:15:10|4797.62|4797.02|4797.37|4796.77|4797.62|4797.02|4797.37|4796.77|16
1640859330000|2021-12-30 10:15:30|4797.24|4796.64|4797.62|4797.02|4797.62|4797.02|4797.24|4796.64|4
1640859350000|2021-12-30 10:15:50|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4797.62|4797.02|6
1640859360000|2021-12-30 10:16:00|4797.74|4797.14|4798.12|4797.52|4798.12|4797.52|4797.74|4797.14|25
1640859370000|2021-12-30 10:16:10|4798.37|4797.77|4798.12|4797.52|4798.37|4797.77|4798.12|4797.52|38
1640859380000|2021-12-30 10:16:20|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|13
1640859400000|2021-12-30 10:16:40|||||||||1
1640859410000|2021-12-30 10:16:50|||||||||1
1640859420000|2021-12-30 10:17:00|4797.99|4797.39|4797.87|4797.27|4797.99|4797.39|4797.87|4797.27|9
1640859430000|2021-12-30 10:17:10|4797.99|4797.39|4798.12|4797.52|4798.12|4797.52|4797.87|4797.27|10
1640859440000|2021-12-30 10:17:20|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|16
1640859450000|2021-12-30 10:17:30|4798.24|4797.64|4798.24|4797.64|4798.37|4797.77|4798.24|4797.64|17
1640859460000|2021-12-30 10:17:40|4798.37|4797.77|4798.24|4797.64|4798.37|4797.77|4798.24|4797.64|10
1640859470000|2021-12-30 10:17:50|4798.12|4797.52|4798.24|4797.64|4798.24|4797.64|4798.12|4797.52|7
1640859480000|2021-12-30 10:18:00|4798.12|4797.52|4798.24|4797.64|4798.24|4797.64|4798.12|4797.52|6
1640859490000|2021-12-30 10:18:10|4798.37|4797.77|4798.24|4797.64|4798.37|4797.77|4798.12|4797.52|10
1640859500000|2021-12-30 10:18:20|4798.12|4797.52|4798.62|4798.02|4798.62|4798.02|4798.12|4797.52|25
1640859510000|2021-12-30 10:18:30|4798.49|4797.89|4798.37|4797.77|4798.49|4797.89|4798.37|4797.77|3
1640859520000|2021-12-30 10:18:40|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|8
1640859530000|2021-12-30 10:18:50|||||||||18
1640859540000|2021-12-30 10:19:00|4798.24|4797.64|4798.12|4797.52|4798.24|4797.64|4798.12|4797.52|17
1640859550000|2021-12-30 10:19:10|4797.99|4797.39|4798.12|4797.52|4798.12|4797.52|4797.87|4797.27|17
1640859560000|2021-12-30 10:19:20|||||||||1
1640859590000|2021-12-30 10:19:50|4798.24|4797.64|4798.37|4797.77|4798.37|4797.77|4798.12|4797.52|67
1640859600000|2021-12-30 10:20:00|||||||||17
1640859610000|2021-12-30 10:20:10|4798.24|4797.64|4798.24|4797.64|4798.24|4797.64|4798.24|4797.64|19
1640859620000|2021-12-30 10:20:20|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.24|4797.64|9
1640859630000|2021-12-30 10:20:30|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|16
1640859640000|2021-12-30 10:20:40|||||||||18
1640859650000|2021-12-30 10:20:50|4797.99|4797.39|4797.99|4797.39|4797.99|4797.39|4797.99|4797.39|1
1640859660000|2021-12-30 10:21:00|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4797.99|4797.39|10
1640859670000|2021-12-30 10:21:10|||||||||17
1640859680000|2021-12-30 10:21:20|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|15
1640859690000|2021-12-30 10:21:30|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|8
1640859700000|2021-12-30 10:21:40|4797.99|4797.39|4797.62|4797.02|4797.99|4797.39|4797.62|4797.02|49
1640859710000|2021-12-30 10:21:50|4797.49|4796.89|4797.62|4797.02|4797.62|4797.02|4797.49|4796.89|19
1640859720000|2021-12-30 10:22:00|4797.37|4796.77|4797.62|4797.02|4797.62|4797.02|4797.37|4796.77|26
1640859730000|2021-12-30 10:22:10|||||||||1
1640859740000|2021-12-30 10:22:20|4797.37|4796.77|4797.12|4796.52|4797.37|4796.77|4797.12|4796.52|10
1640859750000|2021-12-30 10:22:30|4797.24|4796.64|4797.37|4796.77|4797.37|4796.77|4797.24|4796.64|4
1640859760000|2021-12-30 10:22:40|4797.24|4796.64|4797.12|4796.52|4797.24|4796.64|4797.12|4796.52|24
1640859770000|2021-12-30 10:22:50|4797.24|4796.64|4797.12|4796.52|4797.24|4796.64|4797.12|4796.52|0
1640859780000|2021-12-30 10:23:00|4797.24|4796.64|4797.37|4796.77|4797.62|4797.02|4797.24|4796.64|33
1640859800000|2021-12-30 10:23:20|4797.49|4796.89|4797.62|4797.02|4797.62|4797.02|4797.49|4796.89|24
1640859810000|2021-12-30 10:23:30|4797.37|4796.77|4797.62|4797.02|4797.62|4797.02|4797.37|4796.77|20
1640859830000|2021-12-30 10:23:50|4797.49|4796.89|4797.49|4796.89|4797.49|4796.89|4797.37|4796.77|9
1640859840000|2021-12-30 10:24:00|4797.62|4797.02|4797.49|4796.89|4797.62|4797.02|4797.37|4796.77|8
1640859850000|2021-12-30 10:24:10|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|0
1640859860000|2021-12-30 10:24:20|||||||||1
1640859870000|2021-12-30 10:24:30|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|8
1640859880000|2021-12-30 10:24:40|||||||||1
1640859890000|2021-12-30 10:24:50|||||||||8
1640859900000|2021-12-30 10:25:00|||||||||1
1640859910000|2021-12-30 10:25:10|4796.99|4796.39|4796.87|4796.27|4796.99|4796.39|4796.87|4796.27|29
1640859930000|2021-12-30 10:25:30|4797.12|4796.52|4797.37|4796.77|4797.37|4796.77|4797.12|4796.52|19
1640859940000|2021-12-30 10:25:40|4797.49|4796.89|4797.37|4796.77|4797.49|4796.89|4797.37|4796.77|2
1640859950000|2021-12-30 10:25:50|||||||||10
1640859960000|2021-12-30 10:26:00|||||||||3
1640859970000|2021-12-30 10:26:10|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4
1640859980000|2021-12-30 10:26:20|||||||||2
1640859990000|2021-12-30 10:26:30|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|14
1640860000000|2021-12-30 10:26:40|||||||||1
1640860010000|2021-12-30 10:26:50|4796.62|4796.02|4796.74|4796.14|4796.87|4796.27|4796.62|4796.02|47
1640860020000|2021-12-30 10:27:00|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|4796.62|4796.02|8
1640860030000|2021-12-30 10:27:10|4796.62|4796.02|4796.74|4796.14|4796.87|4796.27|4796.62|4796.02|8
1640860040000|2021-12-30 10:27:20|4796.62|4796.02|4796.87|4796.27|4797.12|4796.52|4796.62|4796.02|18
1640860050000|2021-12-30 10:27:30|4796.99|4796.39|4797.12|4796.52|4797.12|4796.52|4796.99|4796.39|3
1640860060000|2021-12-30 10:27:40|4796.99|4796.39|4797.12|4796.52|4797.12|4796.52|4796.99|4796.39|0
1640860080000|2021-12-30 10:28:00|4796.99|4796.39|4796.87|4796.27|4797.12|4796.52|4796.87|4796.27|4
1640860100000|2021-12-30 10:28:20|||||||||1
1640860110000|2021-12-30 10:28:30|4796.99|4796.39|4796.87|4796.27|4796.99|4796.39|4796.87|4796.27|17
1640860120000|2021-12-30 10:28:40|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|25
1640860130000|2021-12-30 10:28:50|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|18
1640860140000|2021-12-30 10:29:00|4796.62|4796.02|4796.87|4796.27|4796.87|4796.27|4796.62|4796.02|30
1640860150000|2021-12-30 10:29:10|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|12
1640860170000|2021-12-30 10:29:30|4796.37|4795.77|4796.37|4795.77|4796.37|4795.77|4796.37|4795.77|33
1640860180000|2021-12-30 10:29:40|4796.62|4796.02|4797.12|4796.52|4797.12|4796.52|4796.62|4796.02|30
1640860190000|2021-12-30 10:29:50|||||||||34
1640860200000|2021-12-30 10:30:00|4796.87|4796.27|4797.12|4796.52|4797.12|4796.52|4796.87|4796.27|13
1640860220000|2021-12-30 10:30:20|4796.87|4796.27|4796.87|4796.27|4797.12|4796.52|4796.87|4796.27|38
1640860230000|2021-12-30 10:30:30|4796.74|4796.14|4796.74|4796.14|4796.74|4796.14|4796.74|4796.14|7
1640860240000|2021-12-30 10:30:40|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|0
1640860250000|2021-12-30 10:30:50|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|10
1640860260000|2021-12-30 10:31:00|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|5
1640860270000|2021-12-30 10:31:10|4796.49|4795.89|4796.62|4796.02|4796.62|4796.02|4796.49|4795.89|13
1640860290000|2021-12-30 10:31:30|||||||||2
1640860300000|2021-12-30 10:31:40|4796.37|4795.77|4796.12|4795.52|4796.37|4795.77|4796.12|4795.52|41
1640860310000|2021-12-30 10:31:50|4795.87|4795.27|4795.62|4795.02|4795.87|4795.27|4795.62|4795.02|72
1640860320000|2021-12-30 10:32:00|4795.87|4795.27|4795.87|4795.27|4795.87|4795.27|4795.87|4795.27|50
1640860330000|2021-12-30 10:32:10|||||||||1
1640860340000|2021-12-30 10:32:20|4795.74|4795.14|4795.87|4795.27|4795.87|4795.27|4795.62|4795.02|14
1640860350000|2021-12-30 10:32:30|4795.62|4795.02|4795.62|4795.02|4795.62|4795.02|4795.62|4795.02|25
1640860360000|2021-12-30 10:32:40|4795.87|4795.27|4795.62|4795.02|4795.87|4795.27|4795.62|4795.02|12
1640860370000|2021-12-30 10:32:50|4795.37|4794.77|4795.12|4794.52|4795.37|4794.77|4795.12|4794.52|72
1640860380000|2021-12-30 10:33:00|4795.37|4794.77|4795.62|4795.02|4795.62|4795.02|4795.37|4794.77|34
1640860390000|2021-12-30 10:33:10|4795.87|4795.27|4795.87|4795.27|4795.87|4795.27|4795.87|4795.27|19
1640860400000|2021-12-30 10:33:20|4795.74|4795.14|4795.74|4795.14|4795.87|4795.27|4795.74|4795.14|6
1640860410000|2021-12-30 10:33:30|4795.87|4795.27|4795.74|4795.14|4795.87|4795.27|4795.74|4795.14|2
1640860420000|2021-12-30 10:33:40|4795.62|4795.02|4795.87|4795.27|4795.87|4795.27|4795.62|4795.02|11
1640860430000|2021-12-30 10:33:50|4795.99|4795.39|4795.87|4795.27|4796.12|4795.52|4795.87|4795.27|42
1640860440000|2021-12-30 10:34:00|4795.74|4795.14|4795.74|4795.14|4795.74|4795.14|4795.62|4795.02|13
1640860450000|2021-12-30 10:34:10|4795.62|4795.02|4795.62|4795.02|4795.87|4795.27|4795.62|4795.02|15
1640860460000|2021-12-30 10:34:20|||||||||3
1640860470000|2021-12-30 10:34:30|4795.87|4795.27|4795.87|4795.27|4795.87|4795.27|4795.87|4795.27|1
1640860480000|2021-12-30 10:34:40|4795.74|4795.14|4795.62|4795.02|4795.74|4795.14|4795.62|4795.02|13
1640860490000|2021-12-30 10:34:50|4795.37|4794.77|4795.49|4794.89|4795.49|4794.89|4795.37|4794.77|14
1640860500000|2021-12-30 10:35:00|4795.37|4794.77|4795.62|4795.02|4795.62|4795.02|4795.37|4794.77|17
1640860520000|2021-12-30 10:35:20|4795.87|4795.27|4795.87|4795.27|4795.87|4795.27|4795.87|4795.27|13
1640860530000|2021-12-30 10:35:30|4795.62|4795.02|4795.62|4795.02|4795.62|4795.02|4795.49|4794.89|5
1640860540000|2021-12-30 10:35:40|4795.87|4795.27|4795.87|4795.27|4796.12|4795.52|4795.87|4795.27|22
1640860550000|2021-12-30 10:35:50|4795.62|4795.02|4795.62|4795.02|4795.74|4795.14|4795.62|4795.02|28
1640860560000|2021-12-30 10:36:00|4795.87|4795.27|4796.12|4795.52|4796.12|4795.52|4795.87|4795.27|26
1640860570000|2021-12-30 10:36:10|4795.87|4795.27|4796.12|4795.52|4796.12|4795.52|4795.87|4795.27|4
1640860580000|2021-12-30 10:36:20|4795.87|4795.27|4796.12|4795.52|4796.12|4795.52|4795.87|4795.27|6
1640860610000|2021-12-30 10:36:50|||||||||7
1640860620000|2021-12-30 10:37:00|4795.87|4795.27|4796.12|4795.52|4796.12|4795.52|4795.87|4795.27|12
1640860630000|2021-12-30 10:37:10|4795.99|4795.39|4795.99|4795.39|4796.12|4795.52|4795.99|4795.39|1
1640860640000|2021-12-30 10:37:20|4796.12|4795.52|4796.12|4795.52|4796.12|4795.52|4796.12|4795.52|1
1640860650000|2021-12-30 10:37:30|||||||||1
1640860660000|2021-12-30 10:37:40|||||||||1
1640860680000|2021-12-30 10:38:00|||||||||8
1640860690000|2021-12-30 10:38:10|4796.37|4795.77|4796.37|4795.77|4796.37|4795.77|4796.37|4795.77|5
1640860710000|2021-12-30 10:38:30|4796.62|4796.02|4796.49|4795.89|4796.62|4796.02|4796.37|4795.77|21
1640860720000|2021-12-30 10:38:40|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|4796.49|4795.89|3
1640860730000|2021-12-30 10:38:50|4796.49|4795.89|4796.62|4796.02|4796.62|4796.02|4796.49|4795.89|1
1640860740000|2021-12-30 10:39:00|4796.49|4795.89|4796.37|4795.77|4796.49|4795.89|4796.37|4795.77|3
1640860750000|2021-12-30 10:39:10|4796.49|4795.89|4796.62|4796.02|4796.62|4796.02|4796.49|4795.89|3
1640860760000|2021-12-30 10:39:20|4796.49|4795.89|4796.49|4795.89|4796.62|4796.02|4796.49|4795.89|2
1640860770000|2021-12-30 10:39:30|4796.37|4795.77|4796.62|4796.02|4796.62|4796.02|4796.37|4795.77|11
1640860780000|2021-12-30 10:39:40|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|160
1640860790000|2021-12-30 10:39:50|||||||||7
1640860800000|2021-12-30 10:40:00|4796.74|4796.14|4796.74|4796.14|4796.87|4796.27|4796.62|4796.02|7
1640860810000|2021-12-30 10:40:10|4796.62|4796.02|4796.87|4796.27|4796.87|4796.27|4796.62|4796.02|17
1640860820000|2021-12-30 10:40:20|4797.12|4796.52|4796.87|4796.27|4797.12|4796.52|4796.87|4796.27|13
1640860830000|2021-12-30 10:40:30|4796.74|4796.14|4796.87|4796.27|4796.87|4796.27|4796.74|4796.14|4
1640860840000|2021-12-30 10:40:40|||||||||14
1640860850000|2021-12-30 10:40:50|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|4796.62|4796.02|18
1640860870000|2021-12-30 10:41:10|4796.74|4796.14|4796.87|4796.27|4796.87|4796.27|4796.74|4796.14|30
1640860880000|2021-12-30 10:41:20|4797.12|4796.52|4796.99|4796.39|4797.12|4796.52|4796.87|4796.27|24
1640860890000|2021-12-30 10:41:30|4797.12|4796.52|4796.87|4796.27|4797.12|4796.52|4796.87|4796.27|5
1640860920000|2021-12-30 10:42:00|||||||||1
1640860930000|2021-12-30 10:42:10|||||||||5
1640860940000|2021-12-30 10:42:20|||||||||2
1640860950000|2021-12-30 10:42:30|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|186
1640860960000|2021-12-30 10:42:40|4797.24|4796.64|4797.12|4796.52|4797.37|4796.77|4797.12|4796.52|32
1640860970000|2021-12-30 10:42:50|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|5
1640860980000|2021-12-30 10:43:00|||||||||12
1640860990000|2021-12-30 10:43:10|4797.62|4797.02|4797.87|4797.27|4797.87|4797.27|4797.62|4797.02|49
1640861000000|2021-12-30 10:43:20|||||||||40
1640861010000|2021-12-30 10:43:30|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|48
1640861030000|2021-12-30 10:43:50|4797.87|4797.27|4797.87|4797.27|4798.12|4797.52|4797.87|4797.27|71
1640861040000|2021-12-30 10:44:00|4797.99|4797.39|4798.12|4797.52|4798.12|4797.52|4797.87|4797.27|31
1640861050000|2021-12-30 10:44:10|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|13
1640861070000|2021-12-30 10:44:30|||||||||1
1640861090000|2021-12-30 10:44:50|4797.62|4797.02|4797.37|4796.77|4797.62|4797.02|4797.37|4796.77|48
1640861100000|2021-12-30 10:45:00|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|24
1640861110000|2021-12-30 10:45:10|4797.74|4797.14|4797.74|4797.14|4797.87|4797.27|4797.74|4797.14|19
1640861120000|2021-12-30 10:45:20|4797.87|4797.27|4797.62|4797.02|4797.87|4797.27|4797.37|4796.77|11
1640861130000|2021-12-30 10:45:30|||||||||6
1640861140000|2021-12-30 10:45:40|4797.87|4797.27|4798.12|4797.52|4798.12|4797.52|4797.87|4797.27|41
1640861150000|2021-12-30 10:45:50|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|127
1640861160000|2021-12-30 10:46:00|4797.74|4797.14|4797.87|4797.27|4797.87|4797.27|4797.74|4797.14|27
1640861190000|2021-12-30 10:46:30|||||||||8
1640861200000|2021-12-30 10:46:40|4797.74|4797.14|4797.62|4797.02|4797.87|4797.27|4797.62|4797.02|27
1640861220000|2021-12-30 10:47:00|4797.74|4797.14|4797.74|4797.14|4797.74|4797.14|4797.74|4797.14|4
1640861230000|2021-12-30 10:47:10|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|1
1640861240000|2021-12-30 10:47:20|4797.62|4797.02|4797.49|4796.89|4797.62|4797.02|4797.37|4796.77|16
1640861250000|2021-12-30 10:47:30|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|5
1640861260000|2021-12-30 10:47:40|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.37|4796.77|10
1640861270000|2021-12-30 10:47:50|||||||||3
1640861280000|2021-12-30 10:48:00|||||||||1
1640861290000|2021-12-30 10:48:10|||||||||3
1640861300000|2021-12-30 10:48:20|4797.49|4796.89|4797.62|4797.02|4797.62|4797.02|4797.49|4796.89|16
1640861310000|2021-12-30 10:48:30|||||||||2
1640861320000|2021-12-30 10:48:40|||||||||1
1640861330000|2021-12-30 10:48:50|4797.49|4796.89|4797.37|4796.77|4797.49|4796.89|4797.37|4796.77|11
1640861340000|2021-12-30 10:49:00|4797.24|4796.64|4797.12|4796.52|4797.37|4796.77|4797.12|4796.52|16
1640861350000|2021-12-30 10:49:10|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|12
1640861360000|2021-12-30 10:49:20|4797.24|4796.64|4797.24|4796.64|4797.24|4796.64|4797.24|4796.64|5
1640861370000|2021-12-30 10:49:30|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|4797.24|4796.64|0
1640861380000|2021-12-30 10:49:40|4797.24|4796.64|4797.12|4796.52|4797.24|4796.64|4797.12|4796.52|4
1640861390000|2021-12-30 10:49:50|||||||||2
1640861400000|2021-12-30 10:50:00|4796.87|4796.27|4797.12|4796.52|4797.12|4796.52|4796.87|4796.27|23
1640861410000|2021-12-30 10:50:10|4796.99|4796.39|4796.99|4796.39|4796.99|4796.39|4796.99|4796.39|2
1640861420000|2021-12-30 10:50:20|4796.87|4796.27|4796.87|4796.27|4796.99|4796.39|4796.87|4796.27|2
1640861430000|2021-12-30 10:50:30|4797.12|4796.52|4796.87|4796.27|4797.12|4796.52|4796.87|4796.27|10
1640861440000|2021-12-30 10:50:40|4796.74|4796.14|4796.74|4796.14|4796.74|4796.14|4796.62|4796.02|14
1640861450000|2021-12-30 10:50:50|4796.87|4796.27|4796.62|4796.02|4796.87|4796.27|4796.62|4796.02|17
1640861460000|2021-12-30 10:51:00|4796.49|4795.89|4796.62|4796.02|4796.62|4796.02|4796.49|4795.89|18
1640861470000|2021-12-30 10:51:10|4796.74|4796.14|4796.62|4796.02|4796.74|4796.14|4796.62|4796.02|2
1640861480000|2021-12-30 10:51:20|4796.74|4796.14|4796.62|4796.02|4796.87|4796.27|4796.62|4796.02|5
1640861510000|2021-12-30 10:51:50|4796.87|4796.27|4796.99|4796.39|4796.99|4796.39|4796.87|4796.27|61
1640861520000|2021-12-30 10:52:00|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|15
1640861530000|2021-12-30 10:52:10|4797.37|4796.77|4797.24|4796.64|4797.37|4796.77|4797.12|4796.52|14
1640861540000|2021-12-30 10:52:20|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|0
1640861550000|2021-12-30 10:52:30|4796.87|4796.27|4797.12|4796.52|4797.12|4796.52|4796.87|4796.27|22
1640861560000|2021-12-30 10:52:40|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|10
1640861570000|2021-12-30 10:52:50|4796.74|4796.14|4796.49|4795.89|4796.74|4796.14|4796.49|4795.89|48
1640861580000|2021-12-30 10:53:00|4796.37|4795.77|4796.37|4795.77|4796.37|4795.77|4796.24|4795.64|18
1640861590000|2021-12-30 10:53:10|||||||||2
1640861600000|2021-12-30 10:53:20|4796.62|4796.02|4796.37|4795.77|4796.62|4796.02|4796.37|4795.77|19
1640861610000|2021-12-30 10:53:30|||||||||4
1640861630000|2021-12-30 10:53:50|||||||||1
1640861640000|2021-12-30 10:54:00|4796.24|4795.64|4796.37|4795.77|4796.37|4795.77|4796.12|4795.52|34
1640861650000|2021-12-30 10:54:10|4796.49|4795.89|4796.37|4795.77|4796.49|4795.89|4796.37|4795.77|9
1640861660000|2021-12-30 10:54:20|4796.49|4795.89|4796.62|4796.02|4796.62|4796.02|4796.37|4795.77|16
1640861670000|2021-12-30 10:54:30|||||||||2
1640861700000|2021-12-30 10:55:00|4796.49|4795.89|4796.62|4796.02|4796.62|4796.02|4796.49|4795.89|31
1640861710000|2021-12-30 10:55:10|4796.37|4795.77|4796.37|4795.77|4796.37|4795.77|4796.37|4795.77|9
1640861720000|2021-12-30 10:55:20|||||||||1
1640861730000|2021-12-30 10:55:30|||||||||21
1640861740000|2021-12-30 10:55:40|4796.49|4795.89|4796.62|4796.02|4796.62|4796.02|4796.49|4795.89|11
1640861750000|2021-12-30 10:55:50|4796.49|4795.89|4797.37|4796.77|4797.37|4796.77|4796.49|4795.89|191
1640861760000|2021-12-30 10:56:00|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|14
1640861770000|2021-12-30 10:56:10|4797.87|4797.27|4798.12|4797.52|4798.12|4797.52|4797.87|4797.27|298
1640861780000|2021-12-30 10:56:20|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|52
1640861790000|2021-12-30 10:56:30|4797.62|4797.02|4797.87|4797.27|4797.87|4797.27|4797.62|4797.02|31
1640861800000|2021-12-30 10:56:40|||||||||2
1640861810000|2021-12-30 10:56:50|4797.62|4797.02|4797.74|4797.14|4797.74|4797.14|4797.62|4797.02|56
1640861820000|2021-12-30 10:57:00|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|1
1640861830000|2021-12-30 10:57:10|||||||||1
1640861850000|2021-12-30 10:57:30|4797.37|4796.77|4797.37|4796.77|4797.62|4797.02|4797.37|4796.77|42
1640861860000|2021-12-30 10:57:40|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|10
1640861870000|2021-12-30 10:57:50|4797.37|4796.77|4797.62|4797.02|4797.62|4797.02|4797.37|4796.77|18
1640861880000|2021-12-30 10:58:00|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|16
1640861890000|2021-12-30 10:58:10|||||||||8
1640861900000|2021-12-30 10:58:20|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|15
1640861910000|2021-12-30 10:58:30|||||||||1
1640861920000|2021-12-30 10:58:40|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4797.62|4797.02|26
1640861930000|2021-12-30 10:58:50|4798.12|4797.52|4797.87|4797.27|4798.12|4797.52|4797.87|4797.27|22
1640861940000|2021-12-30 10:59:00|4797.62|4797.02|4797.74|4797.14|4797.74|4797.14|4797.62|4797.02|25
1640861950000|2021-12-30 10:59:10|4797.62|4797.02|4797.37|4796.77|4797.87|4797.27|4797.37|4796.77|5
1640861960000|2021-12-30 10:59:20|4797.49|4796.89|4797.49|4796.89|4797.62|4797.02|4797.49|4796.89|8
1640861970000|2021-12-30 10:59:30|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|0
1640861980000|2021-12-30 10:59:40|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|8
1640861990000|2021-12-30 10:59:50|4797.74|4797.14|4797.62|4797.02|4797.74|4797.14|4797.62|4797.02|9
1640862000000|2021-12-30 11:00:00|4797.74|4797.14|4797.62|4797.02|4797.74|4797.14|4797.37|4796.77|38
1640862010000|2021-12-30 11:00:10|4797.37|4796.77|4797.62|4797.02|4797.62|4797.02|4797.37|4796.77|6
1640862020000|2021-12-30 11:00:20|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|2
1640862030000|2021-12-30 11:00:30|4797.24|4796.64|4797.62|4797.02|4797.62|4797.02|4797.24|4796.64|33
1640862040000|2021-12-30 11:00:40|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|4797.12|4796.52|60
1640862050000|2021-12-30 11:00:50|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|25
1640862060000|2021-12-30 11:01:00|4797.37|4796.77|4797.12|4796.52|4797.37|4796.77|4797.12|4796.52|72
1640862070000|2021-12-30 11:01:10|4796.99|4796.39|4796.62|4796.02|4797.12|4796.52|4796.62|4796.02|45
1640862080000|2021-12-30 11:01:20|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|44
1640862090000|2021-12-30 11:01:30|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4796.87|4796.27|24
1640862100000|2021-12-30 11:01:40|4797.37|4796.77|4797.74|4797.14|4797.87|4797.27|4797.37|4796.77|105
1640862110000|2021-12-30 11:01:50|4797.87|4797.27|4797.87|4797.27|4798.12|4797.52|4797.87|4797.27|43
1640862120000|2021-12-30 11:02:00|4797.62|4797.02|4797.12|4796.52|4797.62|4797.02|4797.12|4796.52|53
1640862140000|2021-12-30 11:02:20|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|73
1640862150000|2021-12-30 11:02:30|4797.49|4796.89|4797.37|4796.77|4797.49|4796.89|4797.37|4796.77|19
1640862160000|2021-12-30 11:02:40|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|12
1640862170000|2021-12-30 11:02:50|||||||||3
1640862180000|2021-12-30 11:03:00|||||||||1
1640862190000|2021-12-30 11:03:10|4797.24|4796.64|4797.37|4796.77|4797.37|4796.77|4797.24|4796.64|10
1640862200000|2021-12-30 11:03:20|4797.12|4796.52|4797.37|4796.77|4797.37|4796.77|4797.12|4796.52|9
1640862220000|2021-12-30 11:03:40|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|10
1640862230000|2021-12-30 11:03:50|||||||||7
1640862240000|2021-12-30 11:04:00|4797.24|4796.64|4797.12|4796.52|4797.24|4796.64|4797.12|4796.52|7
1640862250000|2021-12-30 11:04:10|4797.24|4796.64|4797.37|4796.77|4797.37|4796.77|4797.24|4796.64|2
1640862260000|2021-12-30 11:04:20|||||||||9
1640862270000|2021-12-30 11:04:30|||||||||1
1640862290000|2021-12-30 11:04:50|||||||||10
1640862300000|2021-12-30 11:05:00|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|7
1640862310000|2021-12-30 11:05:10|4797.87|4797.27|4797.62|4797.02|4797.87|4797.27|4797.62|4797.02|29
1640862320000|2021-12-30 11:05:20|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|6
1640862330000|2021-12-30 11:05:30|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|11
1640862340000|2021-12-30 11:05:40|4797.87|4797.27|4797.62|4797.02|4797.87|4797.27|4797.62|4797.02|18
1640862350000|2021-12-30 11:05:50|4797.87|4797.27|4797.62|4797.02|4797.87|4797.27|4797.62|4797.02|20
1640862360000|2021-12-30 11:06:00|4797.87|4797.27|4797.74|4797.14|4797.87|4797.27|4797.62|4797.02|17
1640862370000|2021-12-30 11:06:10|4797.62|4797.02|4797.87|4797.27|4797.87|4797.27|4797.62|4797.02|1
1640862380000|2021-12-30 11:06:20|||||||||1
1640862390000|2021-12-30 11:06:30|||||||||19
1640862400000|2021-12-30 11:06:40|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4
1640862420000|2021-12-30 11:07:00|4798.24|4797.64|4798.37|4797.77|4798.37|4797.77|4798.24|4797.64|42
1640862430000|2021-12-30 11:07:10|||||||||21
1640862440000|2021-12-30 11:07:20|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|7
1640862450000|2021-12-30 11:07:30|4798.74|4798.14|4798.87|4798.27|4798.87|4798.27|4798.62|4798.02|29
1640862460000|2021-12-30 11:07:40|||||||||13
1640862470000|2021-12-30 11:07:50|4799.12|4798.52|4798.99|4798.39|4799.12|4798.52|4798.99|4798.39|21
1640862480000|2021-12-30 11:08:00|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|12
1640862490000|2021-12-30 11:08:10|4798.74|4798.14|4798.74|4798.14|4798.74|4798.14|4798.74|4798.14|17
1640862500000|2021-12-30 11:08:20|4798.62|4798.02|4798.49|4797.89|4798.62|4798.02|4798.49|4797.89|20
1640862510000|2021-12-30 11:08:30|4798.37|4797.77|4798.62|4798.02|4798.62|4798.02|4798.37|4797.77|3
1640862530000|2021-12-30 11:08:50|4798.49|4797.89|4798.62|4798.02|4798.62|4798.02|4798.49|4797.89|2
1640862540000|2021-12-30 11:09:00|4798.49|4797.89|4798.37|4797.77|4798.62|4798.02|4798.37|4797.77|35
1640862550000|2021-12-30 11:09:10|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|1
1640862560000|2021-12-30 11:09:20|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|7
1640862570000|2021-12-30 11:09:30|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|12
1640862580000|2021-12-30 11:09:40|4798.74|4798.14|4798.87|4798.27|4798.87|4798.27|4798.74|4798.14|4
1640862590000|2021-12-30 11:09:50|4798.99|4798.39|4798.87|4798.27|4798.99|4798.39|4798.87|4798.27|6
1640862600000|2021-12-30 11:10:00|4798.99|4798.39|4798.87|4798.27|4798.99|4798.39|4798.87|4798.27|7
1640862610000|2021-12-30 11:10:10|4798.99|4798.39|4798.87|4798.27|4798.99|4798.39|4798.87|4798.27|8
1640862620000|2021-12-30 11:10:20|4798.99|4798.39|4799.12|4798.52|4799.12|4798.52|4798.87|4798.27|50
1640862630000|2021-12-30 11:10:30|4798.87|4798.27|4798.87|4798.27|4799.12|4798.52|4798.87|4798.27|12
1640862640000|2021-12-30 11:10:40|||||||||5
1640862660000|2021-12-30 11:11:00|4799.12|4798.52|4798.87|4798.27|4799.12|4798.52|4798.87|4798.27|40
1640862670000|2021-12-30 11:11:10|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|1
1640862680000|2021-12-30 11:11:20|4798.87|4798.27|4798.87|4798.27|4798.99|4798.39|4798.87|4798.27|6
1640862690000|2021-12-30 11:11:30|4798.99|4798.39|4798.99|4798.39|4798.99|4798.39|4798.87|4798.27|4
1640862700000|2021-12-30 11:11:40|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|2
1640862710000|2021-12-30 11:11:50|4798.87|4798.27|4798.99|4798.39|4798.99|4798.39|4798.87|4798.27|10
1640862720000|2021-12-30 11:12:00|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4
1640862730000|2021-12-30 11:12:10|4798.99|4798.39|4798.87|4798.27|4798.99|4798.39|4798.87|4798.27|3
1640862750000|2021-12-30 11:12:30|||||||||4
1640862760000|2021-12-30 11:12:40|||||||||4
1640862770000|2021-12-30 11:12:50|4798.62|4798.02|4798.87|4798.27|4798.87|4798.27|4798.62|4798.02|39
1640862780000|2021-12-30 11:13:00|4798.62|4798.02|4798.37|4797.77|4798.62|4798.02|4798.37|4797.77|33
1640862800000|2021-12-30 11:13:20|4798.49|4797.89|4798.62|4798.02|4798.62|4798.02|4798.49|4797.89|14
1640862810000|2021-12-30 11:13:30|4798.87|4798.27|4798.62|4798.02|4798.87|4798.27|4798.62|4798.02|20
1640862820000|2021-12-30 11:13:40|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|9
1640862830000|2021-12-30 11:13:50|||||||||23
1640862840000|2021-12-30 11:14:00|4798.49|4797.89|4798.62|4798.02|4798.62|4798.02|4798.49|4797.89|9
1640862850000|2021-12-30 11:14:10|||||||||2
1640862860000|2021-12-30 11:14:20|||||||||10
1640862890000|2021-12-30 11:14:50|4798.49|4797.89|4798.49|4797.89|4798.49|4797.89|4798.49|4797.89|8
1640862900000|2021-12-30 11:15:00|4798.37|4797.77|4798.87|4798.27|4798.87|4798.27|4798.37|4797.77|13
1640862930000|2021-12-30 11:15:30|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|23
1640862940000|2021-12-30 11:15:40|||||||||2
1640862950000|2021-12-30 11:15:50|4798.74|4798.14|4798.62|4798.02|4798.74|4798.14|4798.62|4798.02|14
1640862960000|2021-12-30 11:16:00|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|2
1640862970000|2021-12-30 11:16:10|4798.74|4798.14|4798.62|4798.02|4798.74|4798.14|4798.62|4798.02|2
1640862980000|2021-12-30 11:16:20|4798.74|4798.14|4798.87|4798.27|4798.87|4798.27|4798.74|4798.14|0
1640862990000|2021-12-30 11:16:30|4798.37|4797.77|4798.37|4797.77|4798.49|4797.89|4798.37|4797.77|39
1640863000000|2021-12-30 11:16:40|4798.62|4798.02|4798.37|4797.77|4798.62|4798.02|4798.37|4797.77|7
1640863010000|2021-12-30 11:16:50|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|3
1640863020000|2021-12-30 11:17:00|4798.74|4798.14|4798.62|4798.02|4798.74|4798.14|4798.62|4798.02|4
1640863040000|2021-12-30 11:17:20|4798.49|4797.89|4798.37|4797.77|4798.49|4797.89|4798.37|4797.77|28
1640863050000|2021-12-30 11:17:30|||||||||13
1640863060000|2021-12-30 11:17:40|4798.12|4797.52|4797.87|4797.27|4798.12|4797.52|4797.87|4797.27|14
1640863070000|2021-12-30 11:17:50|4797.62|4797.02|4797.87|4797.27|4797.87|4797.27|4797.62|4797.02|24
1640863080000|2021-12-30 11:18:00|||||||||10
1640863090000|2021-12-30 11:18:10|||||||||1
1640863110000|2021-12-30 11:18:30|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|3
1640863120000|2021-12-30 11:18:40|4797.87|4797.27|4797.74|4797.14|4797.87|4797.27|4797.74|4797.14|21
1640863130000|2021-12-30 11:18:50|4797.62|4797.02|4797.37|4796.77|4797.62|4797.02|4797.37|4796.77|49
1640863140000|2021-12-30 11:19:00|4797.62|4797.02|4797.62|4797.02|4797.87|4797.27|4797.62|4797.02|31
1640863150000|2021-12-30 11:19:10|4797.87|4797.27|4797.74|4797.14|4797.87|4797.27|4797.62|4797.02|10
1640863160000|2021-12-30 11:19:20|4797.62|4797.02|4797.74|4797.14|4797.74|4797.14|4797.62|4797.02|0
1640863170000|2021-12-30 11:19:30|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|3
1640863180000|2021-12-30 11:19:40|4797.87|4797.27|4797.62|4797.02|4797.87|4797.27|4797.62|4797.02|8
1640863200000|2021-12-30 11:20:00|||||||||1
1640863210000|2021-12-30 11:20:10|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|13
1640863220000|2021-12-30 11:20:20|||||||||19
1640863250000|2021-12-30 11:20:50|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|5
1640863260000|2021-12-30 11:21:00|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|4797.12|4796.52|19
1640863270000|2021-12-30 11:21:10|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|13
1640863280000|2021-12-30 11:21:20|4797.37|4796.77|4797.62|4797.02|4797.62|4797.02|4797.37|4796.77|16
1640863290000|2021-12-30 11:21:30|4797.74|4797.14|4797.62|4797.02|4797.74|4797.14|4797.62|4797.02|15
1640863310000|2021-12-30 11:21:50|||||||||2
1640863320000|2021-12-30 11:22:00|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|20
1640863330000|2021-12-30 11:22:10|4797.99|4797.39|4797.87|4797.27|4797.99|4797.39|4797.87|4797.27|13
1640863370000|2021-12-30 11:22:50|4797.99|4797.39|4797.87|4797.27|4798.12|4797.52|4797.87|4797.27|33
1640863380000|2021-12-30 11:23:00|4798.12|4797.52|4797.87|4797.27|4798.12|4797.52|4797.87|4797.27|20
1640863390000|2021-12-30 11:23:10|4797.62|4797.02|4797.62|4797.02|4797.74|4797.14|4797.62|4797.02|10
1640863400000|2021-12-30 11:23:20|4797.74|4797.14|4797.87|4797.27|4797.87|4797.27|4797.74|4797.14|20
1640863410000|2021-12-30 11:23:30|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|1
1640863420000|2021-12-30 11:23:40|||||||||3
1640863430000|2021-12-30 11:23:50|||||||||10
1640863440000|2021-12-30 11:24:00|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|18
1640863450000|2021-12-30 11:24:10|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4797.99|4797.39|22
1640863460000|2021-12-30 11:24:20|4797.87|4797.27|4798.12|4797.52|4798.12|4797.52|4797.87|4797.27|10
1640863470000|2021-12-30 11:24:30|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4
1640863480000|2021-12-30 11:24:40|||||||||1
1640863490000|2021-12-30 11:24:50|4798.12|4797.52|4798.49|4797.89|4798.62|4798.02|4798.12|4797.52|36
1640863500000|2021-12-30 11:25:00|4798.37|4797.77|4798.62|4798.02|4798.62|4798.02|4798.37|4797.77|15
1640863510000|2021-12-30 11:25:10|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|8
1640863520000|2021-12-30 11:25:20|||||||||1
1640863530000|2021-12-30 11:25:30|||||||||1
1640863540000|2021-12-30 11:25:40|||||||||1
1640863550000|2021-12-30 11:25:50|4798.24|4797.64|4798.12|4797.52|4798.24|4797.64|4798.12|4797.52|20
1640863560000|2021-12-30 11:26:00|4798.24|4797.64|4798.12|4797.52|4798.24|4797.64|4798.12|4797.52|15
1640863580000|2021-12-30 11:26:20|||||||||1
1640863600000|2021-12-30 11:26:40|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|21
1640863620000|2021-12-30 11:27:00|4797.99|4797.39|4797.87|4797.27|4798.12|4797.52|4797.87|4797.27|13
1640863630000|2021-12-30 11:27:10|4797.99|4797.39|4798.12|4797.52|4798.12|4797.52|4797.87|4797.27|4
1640863640000|2021-12-30 11:27:20|4797.99|4797.39|4797.87|4797.27|4797.99|4797.39|4797.87|4797.27|8
1640863650000|2021-12-30 11:27:30|||||||||4
1640863680000|2021-12-30 11:28:00|4797.74|4797.14|4797.87|4797.27|4797.87|4797.27|4797.74|4797.14|10
1640863690000|2021-12-30 11:28:10|||||||||2
1640863700000|2021-12-30 11:28:20|||||||||2
1640863710000|2021-12-30 11:28:30|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|63
1640863720000|2021-12-30 11:28:40|4797.24|4796.64|4797.24|4796.64|4797.24|4796.64|4797.24|4796.64|5
1640863730000|2021-12-30 11:28:50|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|9
1640863740000|2021-12-30 11:29:00|4797.24|4796.64|4797.37|4796.77|4797.37|4796.77|4797.24|4796.64|25
1640863750000|2021-12-30 11:29:10|4797.24|4796.64|4797.37|4796.77|4797.37|4796.77|4797.24|4796.64|5
1640863760000|2021-12-30 11:29:20|4797.49|4796.89|4797.37|4796.77|4797.62|4797.02|4797.37|4796.77|12
1640863770000|2021-12-30 11:29:30|||||||||8
1640863780000|2021-12-30 11:29:40|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.49|4796.89|11
1640863790000|2021-12-30 11:29:50|||||||||23
1640863800000|2021-12-30 11:30:00|||||||||12
1640863810000|2021-12-30 11:30:10|4797.87|4797.27|4797.74|4797.14|4797.87|4797.27|4797.62|4797.02|7
1640863820000|2021-12-30 11:30:20|4797.62|4797.02|4797.62|4797.02|4797.87|4797.27|4797.62|4797.02|8
1640863840000|2021-12-30 11:30:40|4797.74|4797.14|4797.62|4797.02|4797.87|4797.27|4797.62|4797.02|1
1640863860000|2021-12-30 11:31:00|||||||||1
1640863880000|2021-12-30 11:31:20|4797.74|4797.14|4797.87|4797.27|4797.87|4797.27|4797.74|4797.14|7
1640863890000|2021-12-30 11:31:30|4797.74|4797.14|4797.62|4797.02|4797.74|4797.14|4797.62|4797.02|18
1640863920000|2021-12-30 11:32:00|4797.87|4797.27|4798.12|4797.52|4798.12|4797.52|4797.87|4797.27|60
1640863940000|2021-12-30 11:32:20|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|16
1640863960000|2021-12-30 11:32:40|4797.99|4797.39|4798.12|4797.52|4798.12|4797.52|4797.99|4797.39|9
1640863970000|2021-12-30 11:32:50|||||||||1
1640863980000|2021-12-30 11:33:00|4798.24|4797.64|4798.37|4797.77|4798.37|4797.77|4798.24|4797.64|26
1640863990000|2021-12-30 11:33:10|||||||||11
1640864000000|2021-12-30 11:33:20|||||||||11
1640864010000|2021-12-30 11:33:30|||||||||2
1640864020000|2021-12-30 11:33:40|4798.49|4797.89|4798.62|4798.02|4798.62|4798.02|4798.49|4797.89|13
1640864030000|2021-12-30 11:33:50|||||||||9
1640864050000|2021-12-30 11:34:10|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|75
1640864070000|2021-12-30 11:34:30|||||||||2
1640864080000|2021-12-30 11:34:40|||||||||35
1640864100000|2021-12-30 11:35:00|||||||||4
1640864110000|2021-12-30 11:35:10|||||||||6
1640864120000|2021-12-30 11:35:20|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|26
1640864130000|2021-12-30 11:35:30|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|52
1640864140000|2021-12-30 11:35:40|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|36
1640864150000|2021-12-30 11:35:50|||||||||7
1640864160000|2021-12-30 11:36:00|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|113
1640864170000|2021-12-30 11:36:10|||||||||11
1640864180000|2021-12-30 11:36:20|4799.62|4799.02|4799.87|4799.27|4799.87|4799.27|4799.62|4799.02|95
1640864190000|2021-12-30 11:36:30|||||||||10
1640864200000|2021-12-30 11:36:40|4800.12|4799.52|4800.37|4799.77|4800.37|4799.77|4800.12|4799.52|117
1640864210000|2021-12-30 11:36:50|||||||||11
1640864220000|2021-12-30 11:37:00|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|57
1640864230000|2021-12-30 11:37:10|4800.24|4799.64|4800.37|4799.77|4800.37|4799.77|4800.12|4799.52|11
1640864240000|2021-12-30 11:37:20|||||||||14
1640864250000|2021-12-30 11:37:30|||||||||2
1640864260000|2021-12-30 11:37:40|||||||||5
1640864270000|2021-12-30 11:37:50|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|24
1640864280000|2021-12-30 11:38:00|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|8
1640864290000|2021-12-30 11:38:10|||||||||24
1640864300000|2021-12-30 11:38:20|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|54
1640864310000|2021-12-30 11:38:30|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|60
1640864320000|2021-12-30 11:38:40|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|57
1640864330000|2021-12-30 11:38:50|||||||||6
1640864350000|2021-12-30 11:39:10|4800.87|4800.27|4800.87|4800.27|4801.12|4800.52|4800.87|4800.27|38
1640864360000|2021-12-30 11:39:20|4800.74|4800.14|4800.74|4800.14|4800.74|4800.14|4800.74|4800.14|26
1640864370000|2021-12-30 11:39:30|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.62|4800.02|39
1640864380000|2021-12-30 11:39:40|4800.74|4800.14|4800.74|4800.14|4800.74|4800.14|4800.62|4800.02|36
1640864390000|2021-12-30 11:39:50|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|5
1640864400000|2021-12-30 11:40:00|||||||||6
1640864410000|2021-12-30 11:40:10|4801.12|4800.52|4800.87|4800.27|4801.12|4800.52|4800.87|4800.27|27
1640864420000|2021-12-30 11:40:20|4800.74|4800.14|4800.74|4800.14|4800.74|4800.14|4800.62|4800.02|28
1640864430000|2021-12-30 11:40:30|4800.62|4800.02|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|41
1640864460000|2021-12-30 11:41:00|4800.37|4799.77|4800.37|4799.77|4800.62|4800.02|4800.37|4799.77|33
1640864470000|2021-12-30 11:41:10|4800.49|4799.89|4800.62|4800.02|4800.62|4800.02|4800.37|4799.77|10
1640864480000|2021-12-30 11:41:20|||||||||2
1640864490000|2021-12-30 11:41:30|||||||||13
1640864510000|2021-12-30 11:41:50|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.62|4800.02|34
1640864520000|2021-12-30 11:42:00|4800.74|4800.14|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|10
1640864530000|2021-12-30 11:42:10|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|8
1640864550000|2021-12-30 11:42:30|||||||||2
1640864570000|2021-12-30 11:42:50|||||||||15
1640864580000|2021-12-30 11:43:00|||||||||2
1640864590000|2021-12-30 11:43:10|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|4800.87|4800.27|27
1640864600000|2021-12-30 11:43:20|4800.99|4800.39|4800.87|4800.27|4800.99|4800.39|4800.87|4800.27|6
1640864620000|2021-12-30 11:43:40|||||||||9
1640864640000|2021-12-30 11:44:00|||||||||2
1640864660000|2021-12-30 11:44:20|||||||||16
1640864670000|2021-12-30 11:44:30|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|13
1640864680000|2021-12-30 11:44:40|4800.87|4800.27|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|23
1640864690000|2021-12-30 11:44:50|||||||||22
1640864700000|2021-12-30 11:45:00|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|24
1640864710000|2021-12-30 11:45:10|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|19
1640864730000|2021-12-30 11:45:30|4801.37|4800.77|4801.37|4800.77|4801.62|4801.02|4801.37|4800.77|71
1640864740000|2021-12-30 11:45:40|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|8
1640864750000|2021-12-30 11:45:50|||||||||11
1640864760000|2021-12-30 11:46:00|||||||||8
1640864770000|2021-12-30 11:46:10|4801.24|4800.64|4801.37|4800.77|4801.37|4800.77|4801.24|4800.64|8
1640864780000|2021-12-30 11:46:20|4801.24|4800.64|4801.24|4800.64|4801.24|4800.64|4801.12|4800.52|2
1640864790000|2021-12-30 11:46:30|4801.12|4800.52|4801.87|4801.27|4801.87|4801.27|4801.12|4800.52|101
1640864800000|2021-12-30 11:46:40|4802.12|4801.52|4801.87|4801.27|4802.12|4801.52|4801.87|4801.27|16
1640864810000|2021-12-30 11:46:50|4801.99|4801.39|4801.87|4801.27|4802.12|4801.52|4801.87|4801.27|13
1640864820000|2021-12-30 11:47:00|4801.99|4801.39|4801.87|4801.27|4802.12|4801.52|4801.87|4801.27|10
1640864830000|2021-12-30 11:47:10|4801.99|4801.39|4802.12|4801.52|4802.12|4801.52|4801.99|4801.39|10
1640864840000|2021-12-30 11:47:20|||||||||12
1640864850000|2021-12-30 11:47:30|||||||||18
1640864860000|2021-12-30 11:47:40|||||||||3
1640864870000|2021-12-30 11:47:50|||||||||2
1640864880000|2021-12-30 11:48:00|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|37
1640864890000|2021-12-30 11:48:10|4802.49|4801.89|4802.37|4801.77|4802.62|4802.02|4802.37|4801.77|90
1640864900000|2021-12-30 11:48:20|4802.49|4801.89|4802.62|4802.02|4802.62|4802.02|4802.37|4801.77|57
1640864910000|2021-12-30 11:48:30|4802.87|4802.27|4802.87|4802.27|4802.87|4802.27|4802.87|4802.27|123
1640864920000|2021-12-30 11:48:40|4802.74|4802.14|4802.62|4802.02|4802.87|4802.27|4802.62|4802.02|73
1640864930000|2021-12-30 11:48:50|4802.37|4801.77|4802.49|4801.89|4802.49|4801.89|4802.37|4801.77|43
1640864940000|2021-12-30 11:49:00|4802.37|4801.77|4802.37|4801.77|4802.62|4802.02|4802.37|4801.77|12
1640864950000|2021-12-30 11:49:10|4802.62|4802.02|4802.62|4802.02|4802.87|4802.27|4802.62|4802.02|36
1640864960000|2021-12-30 11:49:20|4802.87|4802.27|4802.87|4802.27|4802.87|4802.27|4802.62|4802.02|19
1640864970000|2021-12-30 11:49:30|||||||||1
1640864980000|2021-12-30 11:49:40|4803.12|4802.52|4803.12|4802.52|4803.12|4802.52|4803.12|4802.52|60
1640864990000|2021-12-30 11:49:50|4803.24|4802.64|4802.87|4802.27|4803.24|4802.64|4802.87|4802.27|46
1640865000000|2021-12-30 11:50:00|4802.99|4802.39|4803.12|4802.52|4803.37|4802.77|4802.87|4802.27|62
1640865010000|2021-12-30 11:50:10|4803.24|4802.64|4803.12|4802.52|4803.37|4802.77|4803.12|4802.52|41
1640865020000|2021-12-30 11:50:20|4803.24|4802.64|4803.37|4802.77|4803.37|4802.77|4803.24|4802.64|2
1640865030000|2021-12-30 11:50:30|4803.12|4802.52|4803.12|4802.52|4803.37|4802.77|4803.12|4802.52|62
1640865040000|2021-12-30 11:50:40|4803.24|4802.64|4803.37|4802.77|4803.37|4802.77|4803.12|4802.52|16
1640865050000|2021-12-30 11:50:50|4803.12|4802.52|4803.12|4802.52|4803.37|4802.77|4803.12|4802.52|38
1640865060000|2021-12-30 11:51:00|4802.87|4802.27|4802.37|4801.77|4802.87|4802.27|4802.37|4801.77|61
1640865070000|2021-12-30 11:51:10|||||||||75
1640865080000|2021-12-30 11:51:20|||||||||7
1640865090000|2021-12-30 11:51:30|||||||||33
1640865100000|2021-12-30 11:51:40|4802.12|4801.52|4802.37|4801.77|4802.37|4801.77|4802.12|4801.52|16
1640865110000|2021-12-30 11:51:50|4802.12|4801.52|4802.24|4801.64|4802.37|4801.77|4802.12|4801.52|26
1640865120000|2021-12-30 11:52:00|4802.37|4801.77|4802.12|4801.52|4802.37|4801.77|4802.12|4801.52|7
1640865130000|2021-12-30 11:52:10|||||||||26
1640865140000|2021-12-30 11:52:20|4802.24|4801.64|4802.12|4801.52|4802.24|4801.64|4802.12|4801.52|10
1640865150000|2021-12-30 11:52:30|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|5
1640865160000|2021-12-30 11:52:40|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|17
1640865170000|2021-12-30 11:52:50|||||||||5
1640865180000|2021-12-30 11:53:00|4802.24|4801.64|4802.37|4801.77|4802.37|4801.77|4802.24|4801.64|18
1640865190000|2021-12-30 11:53:10|4802.24|4801.64|4802.37|4801.77|4802.49|4801.89|4802.24|4801.64|5
1640865200000|2021-12-30 11:53:20|4802.12|4801.52|4802.24|4801.64|4802.24|4801.64|4802.12|4801.52|14
1640865210000|2021-12-30 11:53:30|4802.37|4801.77|4802.12|4801.52|4802.37|4801.77|4802.12|4801.52|11
1640865220000|2021-12-30 11:53:40|4801.99|4801.39|4802.12|4801.52|4802.12|4801.52|4801.99|4801.39|1
1640865230000|2021-12-30 11:53:50|4801.99|4801.39|4801.87|4801.27|4802.12|4801.52|4801.87|4801.27|3
1640865240000|2021-12-30 11:54:00|4801.99|4801.39|4801.87|4801.27|4801.99|4801.39|4801.87|4801.27|24
1640865250000|2021-12-30 11:54:10|||||||||4
1640865260000|2021-12-30 11:54:20|4801.62|4801.02|4801.87|4801.27|4801.87|4801.27|4801.62|4801.02|63
1640865270000|2021-12-30 11:54:30|||||||||9
1640865290000|2021-12-30 11:54:50|||||||||9
1640865300000|2021-12-30 11:55:00|||||||||2
1640865310000|2021-12-30 11:55:10|4801.74|4801.14|4801.74|4801.14|4801.74|4801.14|4801.74|4801.14|8
1640865320000|2021-12-30 11:55:20|4801.62|4801.02|4801.87|4801.27|4801.87|4801.27|4801.62|4801.02|9
1640865330000|2021-12-30 11:55:30|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|5
1640865340000|2021-12-30 11:55:40|||||||||3
1640865350000|2021-12-30 11:55:50|4801.87|4801.27|4802.12|4801.52|4802.12|4801.52|4801.87|4801.27|5
1640865360000|2021-12-30 11:56:00|||||||||10
1640865370000|2021-12-30 11:56:10|||||||||17
1640865390000|2021-12-30 11:56:30|||||||||2
1640865400000|2021-12-30 11:56:40|||||||||5
1640865410000|2021-12-30 11:56:50|4802.62|4802.02|4802.37|4801.77|4802.62|4802.02|4802.37|4801.77|40
1640865420000|2021-12-30 11:57:00|4802.62|4802.02|4802.62|4802.02|4802.62|4802.02|4802.62|4802.02|18
1640865430000|2021-12-30 11:57:10|4802.49|4801.89|4802.62|4802.02|4802.62|4802.02|4802.37|4801.77|113
1640865440000|2021-12-30 11:57:20|4802.87|4802.27|4802.74|4802.14|4802.87|4802.27|4802.62|4802.02|15
1640865450000|2021-12-30 11:57:30|4802.62|4802.02|4802.37|4801.77|4802.74|4802.14|4802.37|4801.77|13
1640865480000|2021-12-30 11:58:00|4802.24|4801.64|4802.37|4801.77|4802.37|4801.77|4802.24|4801.64|12
1640865490000|2021-12-30 11:58:10|||||||||8
1640865500000|2021-12-30 11:58:20|4802.24|4801.64|4801.87|4801.27|4802.24|4801.64|4801.87|4801.27|52
1640865520000|2021-12-30 11:58:40|4802.12|4801.52|4801.87|4801.27|4802.12|4801.52|4801.87|4801.27|11
1640865530000|2021-12-30 11:58:50|4802.12|4801.52|4801.87|4801.27|4802.12|4801.52|4801.87|4801.27|7
1640865540000|2021-12-30 11:59:00|4801.99|4801.39|4801.87|4801.27|4801.99|4801.39|4801.87|4801.27|10
1640865550000|2021-12-30 11:59:10|4802.12|4801.52|4801.87|4801.27|4802.12|4801.52|4801.87|4801.27|11
1640865570000|2021-12-30 11:59:30|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|12
1640865580000|2021-12-30 11:59:40|||||||||1
1640865590000|2021-12-30 11:59:50|4802.37|4801.77|4802.12|4801.52|4802.37|4801.77|4802.12|4801.52|12
1640865600000|2021-12-30 12:00:00|4801.87|4801.27|4801.99|4801.39|4802.12|4801.52|4801.87|4801.27|40
1640865610000|2021-12-30 12:00:10|4802.12|4801.52|4801.87|4801.27|4802.12|4801.52|4801.87|4801.27|6
1640865620000|2021-12-30 12:00:20|||||||||43
1640865630000|2021-12-30 12:00:30|4801.62|4801.02|4801.37|4800.77|4801.62|4801.02|4801.37|4800.77|55
1640865640000|2021-12-30 12:00:40|4801.12|4800.52|4801.37|4800.77|4801.37|4800.77|4801.12|4800.52|36
1640865650000|2021-12-30 12:00:50|||||||||6
1640865660000|2021-12-30 12:01:00|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|4800.87|4800.27|47
1640865670000|2021-12-30 12:01:10|4800.99|4800.39|4801.12|4800.52|4801.12|4800.52|4800.87|4800.27|27
1640865680000|2021-12-30 12:01:20|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4
1640865690000|2021-12-30 12:01:30|4800.62|4800.02|4800.87|4800.27|4800.87|4800.27|4800.62|4800.02|50
1640865700000|2021-12-30 12:01:40|4800.74|4800.14|4800.87|4800.27|4800.87|4800.27|4800.62|4800.02|19
1640865710000|2021-12-30 12:01:50|4800.62|4800.02|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|50
1640865720000|2021-12-30 12:02:00|4800.87|4800.27|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|90
1640865730000|2021-12-30 12:02:10|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|16
1640865740000|2021-12-30 12:02:20|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|5
1640865750000|2021-12-30 12:02:30|||||||||11
1640865760000|2021-12-30 12:02:40|4800.87|4800.27|4800.74|4800.14|4800.87|4800.27|4800.62|4800.02|22
1640865770000|2021-12-30 12:02:50|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.62|4800.02|37
1640865780000|2021-12-30 12:03:00|4800.74|4800.14|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|30
1640865790000|2021-12-30 12:03:10|4800.87|4800.27|4801.12|4800.52|4801.12|4800.52|4800.87|4800.27|36
1640865800000|2021-12-30 12:03:20|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|5
1640865810000|2021-12-30 12:03:30|||||||||2
1640865820000|2021-12-30 12:03:40|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|6
1640865830000|2021-12-30 12:03:50|4800.74|4800.14|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|23
1640865840000|2021-12-30 12:04:00|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|14
1640865850000|2021-12-30 12:04:10|||||||||17
1640865860000|2021-12-30 12:04:20|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|5
1640865870000|2021-12-30 12:04:30|4800.74|4800.14|4800.62|4800.02|4800.74|4800.14|4800.62|4800.02|5
1640865880000|2021-12-30 12:04:40|4800.74|4800.14|4800.74|4800.14|4800.74|4800.14|4800.74|4800.14|4
1640865890000|2021-12-30 12:04:50|4800.87|4800.27|4801.12|4800.52|4801.12|4800.52|4800.62|4800.02|17
1640865900000|2021-12-30 12:05:00|4800.87|4800.27|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|45
1640865910000|2021-12-30 12:05:10|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|27
1640865920000|2021-12-30 12:05:20|4800.62|4800.02|4800.87|4800.27|4800.87|4800.27|4800.62|4800.02|18
1640865930000|2021-12-30 12:05:30|4800.62|4800.02|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|16
1640865940000|2021-12-30 12:05:40|4800.87|4800.27|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|53
1640865950000|2021-12-30 12:05:50|||||||||1
1640865960000|2021-12-30 12:06:00|4800.87|4800.27|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|63
1640865970000|2021-12-30 12:06:10|4800.74|4800.14|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|15
1640865980000|2021-12-30 12:06:20|4800.87|4800.27|4801.12|4800.52|4801.12|4800.52|4800.87|4800.27|64
1640865990000|2021-12-30 12:06:30|||||||||1
1640866000000|2021-12-30 12:06:40|||||||||4
1640866010000|2021-12-30 12:06:50|||||||||11
1640866020000|2021-12-30 12:07:00|||||||||1
1640866030000|2021-12-30 12:07:10|4801.37|4800.77|4801.12|4800.52|4801.37|4800.77|4801.12|4800.52|14
1640866040000|2021-12-30 12:07:20|4801.24|4800.64|4801.24|4800.64|4801.24|4800.64|4801.24|4800.64|23
1640866050000|2021-12-30 12:07:30|4801.12|4800.52|4801.24|4800.64|4801.24|4800.64|4801.12|4800.52|16
1640866060000|2021-12-30 12:07:40|4801.12|4800.52|4801.37|4800.77|4801.37|4800.77|4801.12|4800.52|3
1640866070000|2021-12-30 12:07:50|4801.49|4800.89|4801.49|4800.89|4801.49|4800.89|4801.37|4800.77|20
1640866080000|2021-12-30 12:08:00|4801.37|4800.77|4801.37|4800.77|4801.37|4800.77|4801.37|4800.77|18
1640866090000|2021-12-30 12:08:10|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|11
1640866110000|2021-12-30 12:08:30|||||||||2
1640866120000|2021-12-30 12:08:40|||||||||3
1640866130000|2021-12-30 12:08:50|4800.99|4800.39|4800.99|4800.39|4800.99|4800.39|4800.99|4800.39|41
1640866140000|2021-12-30 12:09:00|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|4800.87|4800.27|16
1640866160000|2021-12-30 12:09:20|||||||||2
1640866170000|2021-12-30 12:09:30|||||||||2
1640866180000|2021-12-30 12:09:40|4801.37|4800.77|4801.12|4800.52|4801.37|4800.77|4801.12|4800.52|16
1640866190000|2021-12-30 12:09:50|4801.37|4800.77|4801.37|4800.77|4801.37|4800.77|4801.37|4800.77|19
1640866200000|2021-12-30 12:10:00|4801.12|4800.52|4801.37|4800.77|4801.37|4800.77|4801.12|4800.52|26
1640866210000|2021-12-30 12:10:10|||||||||8
1640866220000|2021-12-30 12:10:20|4801.12|4800.52|4801.37|4800.77|4801.37|4800.77|4801.12|4800.52|8
1640866230000|2021-12-30 12:10:30|4801.24|4800.64|4801.37|4800.77|4801.37|4800.77|4801.12|4800.52|5
1640866240000|2021-12-30 12:10:40|4801.24|4800.64|4801.62|4801.02|4801.62|4801.02|4801.24|4800.64|67
1640866250000|2021-12-30 12:10:50|4801.37|4800.77|4801.24|4800.64|4801.37|4800.77|4801.24|4800.64|26
1640866260000|2021-12-30 12:11:00|4801.37|4800.77|4801.12|4800.52|4801.37|4800.77|4801.12|4800.52|1
1640866270000|2021-12-30 12:11:10|||||||||10
1640866280000|2021-12-30 12:11:20|4801.62|4801.02|4801.37|4800.77|4801.62|4801.02|4801.37|4800.77|38
1640866290000|2021-12-30 12:11:30|4801.62|4801.02|4801.49|4800.89|4801.62|4801.02|4801.49|4800.89|10
1640866300000|2021-12-30 12:11:40|4801.37|4800.77|4801.37|4800.77|4801.62|4801.02|4801.37|4800.77|6
1640866310000|2021-12-30 12:11:50|||||||||24
1640866320000|2021-12-30 12:12:00|4801.62|4801.02|4801.37|4800.77|4801.62|4801.02|4801.37|4800.77|23
1640866330000|2021-12-30 12:12:10|4801.49|4800.89|4801.49|4800.89|4801.49|4800.89|4801.37|4800.77|6
1640866340000|2021-12-30 12:12:20|4801.62|4801.02|4801.62|4801.02|4801.62|4801.02|4801.62|4801.02|43
1640866350000|2021-12-30 12:12:30|||||||||9
1640866370000|2021-12-30 12:12:50|||||||||79
1640866380000|2021-12-30 12:13:00|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|13
1640866390000|2021-12-30 12:13:10|4801.62|4801.02|4801.62|4801.02|4801.62|4801.02|4801.62|4801.02|27
1640866400000|2021-12-30 12:13:20|||||||||16
1640866410000|2021-12-30 12:13:30|||||||||1
1640866420000|2021-12-30 12:13:40|||||||||1
1640866430000|2021-12-30 12:13:50|||||||||2
1640866440000|2021-12-30 12:14:00|4801.74|4801.14|4801.87|4801.27|4801.87|4801.27|4801.62|4801.02|50
1640866450000|2021-12-30 12:14:10|||||||||7
1640866460000|2021-12-30 12:14:20|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|34
1640866470000|2021-12-30 12:14:30|||||||||2
1640866480000|2021-12-30 12:14:40|||||||||6
1640866490000|2021-12-30 12:14:50|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|24
1640866500000|2021-12-30 12:15:00|4802.62|4802.02|4802.62|4802.02|4802.62|4802.02|4802.62|4802.02|40
1640866510000|2021-12-30 12:15:10|4802.49|4801.89|4802.37|4801.77|4802.49|4801.89|4802.37|4801.77|58
1640866520000|2021-12-30 12:15:20|4802.62|4802.02|4802.62|4802.02|4802.62|4802.02|4802.49|4801.89|27
1640866530000|2021-12-30 12:15:30|4802.49|4801.89|4802.62|4802.02|4802.62|4802.02|4802.37|4801.77|19
1640866540000|2021-12-30 12:15:40|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|12
1640866550000|2021-12-30 12:15:50|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|71
1640866560000|2021-12-30 12:16:00|||||||||8
1640866570000|2021-12-30 12:16:10|||||||||22
1640866580000|2021-12-30 12:16:20|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|82
1640866590000|2021-12-30 12:16:30|4801.99|4801.39|4802.12|4801.52|4802.12|4801.52|4801.99|4801.39|19
1640866600000|2021-12-30 12:16:40|4801.99|4801.39|4802.12|4801.52|4802.37|4801.77|4801.87|4801.27|29
1640866610000|2021-12-30 12:16:50|4801.99|4801.39|4802.12|4801.52|4802.12|4801.52|4801.99|4801.39|4
1640866620000|2021-12-30 12:17:00|4802.37|4801.77|4802.12|4801.52|4802.37|4801.77|4802.12|4801.52|17
1640866630000|2021-12-30 12:17:10|4802.24|4801.64|4802.12|4801.52|4802.37|4801.77|4802.12|4801.52|4
1640866640000|2021-12-30 12:17:20|||||||||1
1640866650000|2021-12-30 12:17:30|4801.99|4801.39|4802.12|4801.52|4802.12|4801.52|4801.99|4801.39|18
1640866660000|2021-12-30 12:17:40|||||||||2
1640866670000|2021-12-30 12:17:50|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|14
1640866680000|2021-12-30 12:18:00|4802.12|4801.52|4802.12|4801.52|4802.24|4801.64|4802.12|4801.52|11
1640866690000|2021-12-30 12:18:10|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|7
1640866700000|2021-12-30 12:18:20|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|20
1640866710000|2021-12-30 12:18:30|||||||||18
1640866720000|2021-12-30 12:18:40|4801.87|4801.27|4801.62|4801.02|4801.87|4801.27|4801.62|4801.02|27
1640866730000|2021-12-30 12:18:50|||||||||1
1640866740000|2021-12-30 12:19:00|||||||||2
1640866750000|2021-12-30 12:19:10|4801.74|4801.14|4802.12|4801.52|4802.12|4801.52|4801.62|4801.02|21
1640866760000|2021-12-30 12:19:20|4801.99|4801.39|4802.12|4801.52|4802.12|4801.52|4801.99|4801.39|10
1640866780000|2021-12-30 12:19:40|4801.99|4801.39|4801.87|4801.27|4801.99|4801.39|4801.87|4801.27|5
1640866790000|2021-12-30 12:19:50|||||||||15
1640866800000|2021-12-30 12:20:00|||||||||1
1640866820000|2021-12-30 12:20:20|||||||||25
1640866830000|2021-12-30 12:20:30|4802.12|4801.52|4802.37|4801.77|4802.37|4801.77|4802.12|4801.52|33
1640866840000|2021-12-30 12:20:40|4802.24|4801.64|4802.12|4801.52|4802.24|4801.64|4802.12|4801.52|13
1640866850000|2021-12-30 12:20:50|4801.87|4801.27|4801.87|4801.27|4801.99|4801.39|4801.87|4801.27|5
1640866860000|2021-12-30 12:21:00|4801.62|4801.02|4801.62|4801.02|4801.62|4801.02|4801.62|4801.02|12
1640866870000|2021-12-30 12:21:10|4801.37|4800.77|4801.37|4800.77|4801.37|4800.77|4801.37|4800.77|70
1640866880000|2021-12-30 12:21:20|||||||||28
1640866890000|2021-12-30 12:21:30|4801.24|4800.64|4801.37|4800.77|4801.37|4800.77|4801.12|4800.52|13
1640866900000|2021-12-30 12:21:40|4801.24|4800.64|4801.37|4800.77|4801.37|4800.77|4801.24|4800.64|30
1640866910000|2021-12-30 12:21:50|||||||||1
1640866920000|2021-12-30 12:22:00|4801.49|4800.89|4801.37|4800.77|4801.62|4801.02|4801.37|4800.77|47
1640866940000|2021-12-30 12:22:20|4801.24|4800.64|4801.37|4800.77|4801.37|4800.77|4801.24|4800.64|33
1640866950000|2021-12-30 12:22:30|4801.24|4800.64|4801.12|4800.52|4801.24|4800.64|4801.12|4800.52|8
1640866960000|2021-12-30 12:22:40|||||||||2
1640866980000|2021-12-30 12:23:00|4801.37|4800.77|4801.37|4800.77|4801.37|4800.77|4801.37|4800.77|53
1640866990000|2021-12-30 12:23:10|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|10
1640867010000|2021-12-30 12:23:30|||||||||3
1640867020000|2021-12-30 12:23:40|4801.24|4800.64|4801.37|4800.77|4801.37|4800.77|4801.12|4800.52|47
1640867030000|2021-12-30 12:23:50|4801.12|4800.52|4801.24|4800.64|4801.37|4800.77|4801.12|4800.52|10
1640867040000|2021-12-30 12:24:00|4801.37|4800.77|4801.12|4800.52|4801.37|4800.77|4801.12|4800.52|0
1640867050000|2021-12-30 12:24:10|4801.37|4800.77|4801.12|4800.52|4801.37|4800.77|4801.12|4800.52|8
1640867060000|2021-12-30 12:24:20|4801.24|4800.64|4801.37|4800.77|4801.37|4800.77|4801.24|4800.64|8
1640867070000|2021-12-30 12:24:30|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|38
1640867080000|2021-12-30 12:24:40|||||||||1
1640867090000|2021-12-30 12:24:50|4801.74|4801.14|4801.74|4801.14|4801.87|4801.27|4801.62|4801.02|42
1640867100000|2021-12-30 12:25:00|4801.87|4801.27|4801.62|4801.02|4801.87|4801.27|4801.62|4801.02|13
1640867110000|2021-12-30 12:25:10|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|13
1640867120000|2021-12-30 12:25:20|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|21
1640867130000|2021-12-30 12:25:30|||||||||22
1640867140000|2021-12-30 12:25:40|||||||||1
1640867160000|2021-12-30 12:26:00|||||||||7
1640867170000|2021-12-30 12:26:10|||||||||1
1640867180000|2021-12-30 12:26:20|||||||||2
1640867190000|2021-12-30 12:26:30|||||||||1
1640867200000|2021-12-30 12:26:40|||||||||9
1640867210000|2021-12-30 12:26:50|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|29
1640867220000|2021-12-30 12:27:00|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|28
1640867230000|2021-12-30 12:27:10|4801.99|4801.39|4801.87|4801.27|4801.99|4801.39|4801.87|4801.27|15
1640867240000|2021-12-30 12:27:20|||||||||1
1640867250000|2021-12-30 12:27:30|4801.99|4801.39|4802.12|4801.52|4802.12|4801.52|4801.99|4801.39|8
1640867260000|2021-12-30 12:27:40|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|49
1640867270000|2021-12-30 12:27:50|4802.12|4801.52|4801.87|4801.27|4802.12|4801.52|4801.87|4801.27|55
1640867280000|2021-12-30 12:28:00|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|4801.87|4801.27|22
1640867300000|2021-12-30 12:28:20|||||||||1
1640867310000|2021-12-30 12:28:30|4802.37|4801.77|4802.12|4801.52|4802.37|4801.77|4802.12|4801.52|36
1640867320000|2021-12-30 12:28:40|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|15
1640867330000|2021-12-30 12:28:50|||||||||1
1640867340000|2021-12-30 12:29:00|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|18
1640867360000|2021-12-30 12:29:20|||||||||1
1640867380000|2021-12-30 12:29:40|4802.37|4801.77|4802.12|4801.52|4802.37|4801.77|4802.12|4801.52|12
1640867390000|2021-12-30 12:29:50|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|4802.12|4801.52|8
1640867400000|2021-12-30 12:30:00|4802.12|4801.52|4802.12|4801.52|4802.24|4801.64|4802.12|4801.52|21
1640867410000|2021-12-30 12:30:10|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|27
1640867420000|2021-12-30 12:30:20|4801.62|4801.02|4801.62|4801.02|4801.62|4801.02|4801.62|4801.02|41
1640867430000|2021-12-30 12:30:30|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|149
1640867440000|2021-12-30 12:30:40|4801.24|4800.64|4801.12|4800.52|4801.24|4800.64|4801.12|4800.52|24
1640867460000|2021-12-30 12:31:00|4801.37|4800.77|4801.37|4800.77|4801.37|4800.77|4801.37|4800.77|24
1640867470000|2021-12-30 12:31:10|||||||||5
1640867480000|2021-12-30 12:31:20|||||||||2
1640867490000|2021-12-30 12:31:30|4801.62|4801.02|4801.62|4801.02|4801.62|4801.02|4801.62|4801.02|17
1640867500000|2021-12-30 12:31:40|4801.74|4801.14|4801.87|4801.27|4801.87|4801.27|4801.62|4801.02|43
1640867510000|2021-12-30 12:31:50|4801.74|4801.14|4801.87|4801.27|4801.87|4801.27|4801.74|4801.14|9
1640867520000|2021-12-30 12:32:00|4801.62|4801.02|4801.62|4801.02|4801.62|4801.02|4801.62|4801.02|13
1640867530000|2021-12-30 12:32:10|||||||||25
1640867540000|2021-12-30 12:32:20|4801.87|4801.27|4802.12|4801.52|4802.12|4801.52|4801.87|4801.27|50
1640867550000|2021-12-30 12:32:30|4801.87|4801.27|4801.87|4801.27|4801.99|4801.39|4801.87|4801.27|28
1640867560000|2021-12-30 12:32:40|4801.99|4801.39|4801.87|4801.27|4802.12|4801.52|4801.87|4801.27|7
1640867570000|2021-12-30 12:32:50|4802.12|4801.52|4801.87|4801.27|4802.12|4801.52|4801.87|4801.27|12
1640867580000|2021-12-30 12:33:00|||||||||2
1640867590000|2021-12-30 12:33:10|||||||||1
1640867600000|2021-12-30 12:33:20|||||||||2
1640867610000|2021-12-30 12:33:30|||||||||1
1640867620000|2021-12-30 12:33:40|||||||||1
1640867630000|2021-12-30 12:33:50|||||||||3
1640867640000|2021-12-30 12:34:00|||||||||7
1640867650000|2021-12-30 12:34:10|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|15
1640867670000|2021-12-30 12:34:30|||||||||23
1640867690000|2021-12-30 12:34:50|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|21
1640867700000|2021-12-30 12:35:00|4801.99|4801.39|4802.37|4801.77|4802.37|4801.77|4801.87|4801.27|63
1640867710000|2021-12-30 12:35:10|4802.24|4801.64|4801.87|4801.27|4802.24|4801.64|4801.87|4801.27|44
1640867720000|2021-12-30 12:35:20|4802.12|4801.52|4801.87|4801.27|4802.12|4801.52|4801.87|4801.27|15
1640867730000|2021-12-30 12:35:30|||||||||15
1640867740000|2021-12-30 12:35:40|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|12
1640867750000|2021-12-30 12:35:50|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|24
1640867760000|2021-12-30 12:36:00|||||||||23
1640867770000|2021-12-30 12:36:10|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|5
1640867780000|2021-12-30 12:36:20|||||||||6
1640867790000|2021-12-30 12:36:30|||||||||1
1640867800000|2021-12-30 12:36:40|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|15
1640867810000|2021-12-30 12:36:50|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|4
1640867820000|2021-12-30 12:37:00|||||||||1
1640867830000|2021-12-30 12:37:10|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|26
1640867850000|2021-12-30 12:37:30|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|13
1640867860000|2021-12-30 12:37:40|||||||||10
1640867870000|2021-12-30 12:37:50|||||||||1
1640867880000|2021-12-30 12:38:00|4801.99|4801.39|4802.37|4801.77|4802.37|4801.77|4801.99|4801.39|44
1640867890000|2021-12-30 12:38:10|4802.24|4801.64|4802.37|4801.77|4802.37|4801.77|4802.24|4801.64|4
1640867900000|2021-12-30 12:38:20|||||||||1
1640867910000|2021-12-30 12:38:30|||||||||11
1640867920000|2021-12-30 12:38:40|4802.24|4801.64|4802.12|4801.52|4802.24|4801.64|4802.12|4801.52|12
1640867930000|2021-12-30 12:38:50|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|4
1640867940000|2021-12-30 12:39:00|4802.24|4801.64|4802.12|4801.52|4802.37|4801.77|4802.12|4801.52|12
1640867950000|2021-12-30 12:39:10|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|1
1640867960000|2021-12-30 12:39:20|4802.24|4801.64|4802.24|4801.64|4802.37|4801.77|4802.24|4801.64|1
1640867970000|2021-12-30 12:39:30|4802.12|4801.52|4802.12|4801.52|4802.37|4801.77|4802.12|4801.52|12
1640867980000|2021-12-30 12:39:40|4802.24|4801.64|4802.12|4801.52|4802.37|4801.77|4802.12|4801.52|5
1640867990000|2021-12-30 12:39:50|4802.24|4801.64|4802.12|4801.52|4802.37|4801.77|4802.12|4801.52|46
1640868000000|2021-12-30 12:40:00|||||||||19
1640868010000|2021-12-30 12:40:10|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|11
1640868020000|2021-12-30 12:40:20|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|4802.12|4801.52|11
1640868050000|2021-12-30 12:40:50|4801.99|4801.39|4801.87|4801.27|4801.99|4801.39|4801.87|4801.27|9
1640868060000|2021-12-30 12:41:00|||||||||35
1640868070000|2021-12-30 12:41:10|4802.12|4801.52|4802.24|4801.64|4802.37|4801.77|4802.12|4801.52|18
1640868080000|2021-12-30 12:41:20|4802.12|4801.52|4802.24|4801.64|4802.24|4801.64|4802.12|4801.52|4
1640868090000|2021-12-30 12:41:30|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|3
1640868100000|2021-12-30 12:41:40|||||||||8
1640868110000|2021-12-30 12:41:50|4802.24|4801.64|4802.37|4801.77|4802.37|4801.77|4802.12|4801.52|20
1640868120000|2021-12-30 12:42:00|4802.62|4802.02|4802.49|4801.89|4802.62|4802.02|4802.37|4801.77|25
1640868130000|2021-12-30 12:42:10|4802.37|4801.77|4802.62|4802.02|4802.62|4802.02|4802.37|4801.77|41
1640868140000|2021-12-30 12:42:20|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|4802.37|4801.77|62
1640868150000|2021-12-30 12:42:30|4802.49|4801.89|4802.49|4801.89|4802.49|4801.89|4802.37|4801.77|4
1640868160000|2021-12-30 12:42:40|4802.37|4801.77|4802.62|4802.02|4802.62|4802.02|4802.37|4801.77|11
1640868170000|2021-12-30 12:42:50|||||||||2
1640868180000|2021-12-30 12:43:00|4802.87|4802.27|4803.12|4802.52|4803.12|4802.52|4802.87|4802.27|73
1640868190000|2021-12-30 12:43:10|4802.87|4802.27|4802.87|4802.27|4802.87|4802.27|4802.87|4802.27|49
1640868200000|2021-12-30 12:43:20|4803.12|4802.52|4803.12|4802.52|4803.12|4802.52|4803.12|4802.52|14
1640868210000|2021-12-30 12:43:30|4802.87|4802.27|4803.12|4802.52|4803.12|4802.52|4802.87|4802.27|33
1640868220000|2021-12-30 12:43:40|||||||||11
1640868230000|2021-12-30 12:43:50|||||||||3
1640868240000|2021-12-30 12:44:00|||||||||4
1640868250000|2021-12-30 12:44:10|4803.37|4802.77|4803.37|4802.77|4803.37|4802.77|4803.12|4802.52|85
1640868260000|2021-12-30 12:44:20|4803.12|4802.52|4803.12|4802.52|4803.12|4802.52|4803.12|4802.52|24
1640868270000|2021-12-30 12:44:30|4802.87|4802.27|4803.12|4802.52|4803.12|4802.52|4802.87|4802.27|48
1640868280000|2021-12-30 12:44:40|4802.87|4802.27|4802.87|4802.27|4802.87|4802.27|4802.87|4802.27|7
1640868300000|2021-12-30 12:45:00|4802.62|4802.02|4802.62|4802.02|4802.62|4802.02|4802.62|4802.02|61
1640868310000|2021-12-30 12:45:10|||||||||30
1640868320000|2021-12-30 12:45:20|||||||||4
1640868330000|2021-12-30 12:45:30|4802.49|4801.89|4802.62|4802.02|4802.62|4802.02|4802.37|4801.77|38
1640868340000|2021-12-30 12:45:40|4802.49|4801.89|4802.62|4802.02|4802.62|4802.02|4802.49|4801.89|8
1640868350000|2021-12-30 12:45:50|4802.87|4802.27|4802.87|4802.27|4802.87|4802.27|4802.87|4802.27|41
1640868360000|2021-12-30 12:46:00|4803.12|4802.52|4802.87|4802.27|4803.12|4802.52|4802.87|4802.27|42
1640868370000|2021-12-30 12:46:10|4802.62|4802.02|4802.62|4802.02|4802.62|4802.02|4802.62|4802.02|38
1640868380000|2021-12-30 12:46:20|||||||||1
1640868390000|2021-12-30 12:46:30|||||||||2
1640868400000|2021-12-30 12:46:40|4802.37|4801.77|4802.12|4801.52|4802.37|4801.77|4802.12|4801.52|34
1640868410000|2021-12-30 12:46:50|||||||||46
1640868420000|2021-12-30 12:47:00|||||||||82
1640868430000|2021-12-30 12:47:10|||||||||1
1640868440000|2021-12-30 12:47:20|||||||||35
1640868450000|2021-12-30 12:47:30|||||||||10
1640868460000|2021-12-30 12:47:40|||||||||1
1640868480000|2021-12-30 12:48:00|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|16
1640868490000|2021-12-30 12:48:10|4801.74|4801.14|4801.74|4801.14|4801.87|4801.27|4801.62|4801.02|34
1640868500000|2021-12-30 12:48:20|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|23
1640868510000|2021-12-30 12:48:30|4801.62|4801.02|4801.62|4801.02|4801.62|4801.02|4801.62|4801.02|36
1640868520000|2021-12-30 12:48:40|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|48
1640868530000|2021-12-30 12:48:50|||||||||11
1640868540000|2021-12-30 12:49:00|||||||||1
1640868560000|2021-12-30 12:49:20|||||||||6
1640868570000|2021-12-30 12:49:30|4802.12|4801.52|4801.99|4801.39|4802.12|4801.52|4801.99|4801.39|29
1640868580000|2021-12-30 12:49:40|4801.87|4801.27|4801.87|4801.27|4801.99|4801.39|4801.87|4801.27|1
1640868590000|2021-12-30 12:49:50|||||||||1
1640868600000|2021-12-30 12:50:00|4801.99|4801.39|4801.87|4801.27|4801.99|4801.39|4801.87|4801.27|27
1640868610000|2021-12-30 12:50:10|4801.99|4801.39|4801.87|4801.27|4801.99|4801.39|4801.87|4801.27|5
1640868620000|2021-12-30 12:50:20|||||||||1
1640868630000|2021-12-30 12:50:30|||||||||1
1640868650000|2021-12-30 12:50:50|4801.74|4801.14|4801.62|4801.02|4801.87|4801.27|4801.62|4801.02|33
1640868660000|2021-12-30 12:51:00|||||||||2
1640868670000|2021-12-30 12:51:10|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|19
1640868680000|2021-12-30 12:51:20|||||||||2
1640868690000|2021-12-30 12:51:30|||||||||1
1640868710000|2021-12-30 12:51:50|4801.62|4801.02|4801.62|4801.02|4801.62|4801.02|4801.62|4801.02|28
1640868720000|2021-12-30 12:52:00|4801.74|4801.14|4801.62|4801.02|4801.87|4801.27|4801.62|4801.02|8
1640868730000|2021-12-30 12:52:10|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|4801.87|4801.27|4
1640868750000|2021-12-30 12:52:30|4801.49|4800.89|4801.37|4800.77|4801.62|4801.02|4801.37|4800.77|100
1640868760000|2021-12-30 12:52:40|||||||||54
1640868770000|2021-12-30 12:52:50|||||||||22
1640868780000|2021-12-30 12:53:00|4800.62|4800.02|4800.37|4799.77|4800.62|4800.02|4800.37|4799.77|280
1640868790000|2021-12-30 12:53:10|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|24
1640868800000|2021-12-30 12:53:20|||||||||23
1640868830000|2021-12-30 12:53:50|||||||||1
1640868840000|2021-12-30 12:54:00|||||||||2
1640868850000|2021-12-30 12:54:10|||||||||12
1640868870000|2021-12-30 12:54:30|||||||||10
1640868880000|2021-12-30 12:54:40|||||||||2
1640868890000|2021-12-30 12:54:50|||||||||4
1640868900000|2021-12-30 12:55:00|||||||||5
1640868910000|2021-12-30 12:55:10|||||||||69
1640868920000|2021-12-30 12:55:20|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|84
1640868930000|2021-12-30 12:55:30|4800.49|4799.89|4800.62|4800.02|4800.62|4800.02|4800.37|4799.77|7
1640868940000|2021-12-30 12:55:40|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|30
1640868960000|2021-12-30 12:56:00|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|60
1640868970000|2021-12-30 12:56:10|||||||||17
1640868980000|2021-12-30 12:56:20|||||||||1
1640868990000|2021-12-30 12:56:30|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|4800.12|4799.52|22
1640869000000|2021-12-30 12:56:40|||||||||11
1640869010000|2021-12-30 12:56:50|4800.62|4800.02|4800.37|4799.77|4800.62|4800.02|4800.37|4799.77|45
1640869030000|2021-12-30 12:57:10|||||||||2
1640869040000|2021-12-30 12:57:20|||||||||4
1640869050000|2021-12-30 12:57:30|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|4
1640869060000|2021-12-30 12:57:40|||||||||20
1640869070000|2021-12-30 12:57:50|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|198
1640869080000|2021-12-30 12:58:00|||||||||10
1640869090000|2021-12-30 12:58:10|||||||||90
1640869110000|2021-12-30 12:58:30|||||||||41
1640869120000|2021-12-30 12:58:40|||||||||2
1640869130000|2021-12-30 12:58:50|||||||||2
1640869140000|2021-12-30 12:59:00|||||||||273
1640869150000|2021-12-30 12:59:10|||||||||1
1640869160000|2021-12-30 12:59:20|||||||||89
1640869170000|2021-12-30 12:59:30|4799.87|4799.27|4799.62|4799.02|4799.87|4799.27|4799.62|4799.02|58
1640869180000|2021-12-30 12:59:40|||||||||3
1640869190000|2021-12-30 12:59:50|4799.37|4798.77|4799.49|4798.89|4799.62|4799.02|4799.37|4798.77|68
1640869200000|2021-12-30 13:00:00|4799.87|4799.27|4799.62|4799.02|4799.87|4799.27|4799.62|4799.02|239
1640869210000|2021-12-30 13:00:10|4799.87|4799.27|4800.37|4799.77|4800.37|4799.77|4799.87|4799.27|207
1640869220000|2021-12-30 13:00:20|4800.62|4800.02|4800.37|4799.77|4800.62|4800.02|4800.37|4799.77|24
1640869230000|2021-12-30 13:00:30|4800.12|4799.52|4799.12|4798.52|4800.12|4799.52|4799.12|4798.52|155
1640869240000|2021-12-30 13:00:40|4798.87|4798.27|4799.12|4798.52|4799.12|4798.52|4798.87|4798.27|116
1640869250000|2021-12-30 13:00:50|4799.37|4798.77|4799.62|4799.02|4799.62|4799.02|4799.37|4798.77|56
1640869260000|2021-12-30 13:01:00|4799.37|4798.77|4799.62|4799.02|4799.62|4799.02|4799.37|4798.77|81
1640869270000|2021-12-30 13:01:10|4799.49|4798.89|4799.62|4799.02|4799.62|4799.02|4799.37|4798.77|62
1640869280000|2021-12-30 13:01:20|4799.74|4799.14|4799.62|4799.02|4799.74|4799.14|4799.62|4799.02|93
1640869290000|2021-12-30 13:01:30|4799.74|4799.14|4799.62|4799.02|4799.74|4799.14|4799.62|4799.02|13
1640869300000|2021-12-30 13:01:40|||||||||4
1640869310000|2021-12-30 13:01:50|||||||||10
1640869320000|2021-12-30 13:02:00|4799.87|4799.27|4799.62|4799.02|4799.87|4799.27|4799.62|4799.02|28
1640869330000|2021-12-30 13:02:10|||||||||3
1640869340000|2021-12-30 13:02:20|||||||||1
1640869350000|2021-12-30 13:02:30|4799.87|4799.27|4799.87|4799.27|4800.12|4799.52|4799.87|4799.27|41
1640869360000|2021-12-30 13:02:40|4799.99|4799.39|4799.87|4799.27|4799.99|4799.39|4799.87|4799.27|6
1640869370000|2021-12-30 13:02:50|||||||||33
1640869380000|2021-12-30 13:03:00|||||||||26
1640869390000|2021-12-30 13:03:10|||||||||1
1640869400000|2021-12-30 13:03:20|||||||||5
1640869410000|2021-12-30 13:03:30|4800.12|4799.52|4799.87|4799.27|4800.12|4799.52|4799.87|4799.27|23
1640869420000|2021-12-30 13:03:40|||||||||4
1640869430000|2021-12-30 13:03:50|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|39
1640869440000|2021-12-30 13:04:00|4800.37|4799.77|4800.12|4799.52|4800.37|4799.77|4800.12|4799.52|38
1640869450000|2021-12-30 13:04:10|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|9
1640869460000|2021-12-30 13:04:20|4800.12|4799.52|4800.37|4799.77|4800.37|4799.77|4800.12|4799.52|49
1640869470000|2021-12-30 13:04:30|4800.49|4799.89|4800.62|4800.02|4800.62|4800.02|4800.37|4799.77|70
1640869480000|2021-12-30 13:04:40|4800.37|4799.77|4800.62|4800.02|4800.62|4800.02|4800.37|4799.77|13
1640869490000|2021-12-30 13:04:50|||||||||9
1640869500000|2021-12-30 13:05:00|4800.87|4800.27|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|82
1640869510000|2021-12-30 13:05:10|||||||||2
1640869520000|2021-12-30 13:05:20|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|44
1640869530000|2021-12-30 13:05:30|4800.62|4800.02|4800.87|4800.27|4800.87|4800.27|4800.62|4800.02|47
1640869540000|2021-12-30 13:05:40|4800.62|4800.02|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|34
1640869550000|2021-12-30 13:05:50|4800.74|4800.14|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|31
1640869560000|2021-12-30 13:06:00|4800.74|4800.14|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|25
1640869570000|2021-12-30 13:06:10|4800.87|4800.27|4800.87|4800.27|4801.12|4800.52|4800.87|4800.27|96
1640869580000|2021-12-30 13:06:20|4801.12|4800.52|4800.87|4800.27|4801.12|4800.52|4800.87|4800.27|41
1640869590000|2021-12-30 13:06:30|||||||||29
1640869600000|2021-12-30 13:06:40|4801.12|4800.52|4800.87|4800.27|4801.12|4800.52|4800.87|4800.27|25
1640869610000|2021-12-30 13:06:50|4801.12|4800.52|4800.99|4800.39|4801.12|4800.52|4800.99|4800.39|42
1640869620000|2021-12-30 13:07:00|4801.12|4800.52|4800.87|4800.27|4801.12|4800.52|4800.87|4800.27|28
1640869630000|2021-12-30 13:07:10|||||||||1
1640869640000|2021-12-30 13:07:20|||||||||12
1640869650000|2021-12-30 13:07:30|||||||||36
1640869660000|2021-12-30 13:07:40|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|9
1640869680000|2021-12-30 13:08:00|4800.99|4800.39|4800.87|4800.27|4800.99|4800.39|4800.87|4800.27|49
1640869690000|2021-12-30 13:08:10|4800.62|4800.02|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|34
1640869700000|2021-12-30 13:08:20|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|15
1640869710000|2021-12-30 13:08:30|||||||||17
1640869720000|2021-12-30 13:08:40|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|22
1640869730000|2021-12-30 13:08:50|4800.87|4800.27|4800.87|4800.27|4801.12|4800.52|4800.87|4800.27|13
1640869740000|2021-12-30 13:09:00|4800.99|4800.39|4801.37|4800.77|4801.37|4800.77|4800.99|4800.39|60
1640869750000|2021-12-30 13:09:10|4801.62|4801.02|4801.37|4800.77|4801.62|4801.02|4801.37|4800.77|231
1640869760000|2021-12-30 13:09:20|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|79
1640869770000|2021-12-30 13:09:30|4800.87|4800.27|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|15
1640869780000|2021-12-30 13:09:40|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|71
1640869790000|2021-12-30 13:09:50|4800.62|4800.02|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|40
1640869800000|2021-12-30 13:10:00|4800.87|4800.27|4800.62|4800.02|4800.87|4800.27|4800.37|4799.77|90
1640869810000|2021-12-30 13:10:10|||||||||5
1640869820000|2021-12-30 13:10:20|||||||||27
1640869830000|2021-12-30 13:10:30|4800.37|4799.77|4800.37|4799.77|4800.62|4800.02|4800.37|4799.77|82
1640869840000|2021-12-30 13:10:40|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|15
1640869850000|2021-12-30 13:10:50|||||||||10
1640869860000|2021-12-30 13:11:00|||||||||2
1640869870000|2021-12-30 13:11:10|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|31
1640869880000|2021-12-30 13:11:20|||||||||4
1640869890000|2021-12-30 13:11:30|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|24
1640869900000|2021-12-30 13:11:40|4800.87|4800.27|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|28
1640869910000|2021-12-30 13:11:50|||||||||2
1640869930000|2021-12-30 13:12:10|||||||||3
1640869940000|2021-12-30 13:12:20|||||||||2
1640869950000|2021-12-30 13:12:30|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|50
1640869960000|2021-12-30 13:12:40|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|4799.87|4799.27|303
1640869970000|2021-12-30 13:12:50|4799.99|4799.39|4800.12|4799.52|4800.12|4799.52|4799.99|4799.39|21
1640869980000|2021-12-30 13:13:00|||||||||3
1640869990000|2021-12-30 13:13:10|4799.87|4799.27|4799.62|4799.02|4799.87|4799.27|4799.62|4799.02|64
1640870000000|2021-12-30 13:13:20|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|8
1640870010000|2021-12-30 13:13:30|4799.62|4799.02|4799.87|4799.27|4799.87|4799.27|4799.62|4799.02|8
1640870020000|2021-12-30 13:13:40|||||||||1
1640870030000|2021-12-30 13:13:50|4799.99|4799.39|4800.12|4799.52|4800.12|4799.52|4799.99|4799.39|12
1640870040000|2021-12-30 13:14:00|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|50
1640870050000|2021-12-30 13:14:10|4799.99|4799.39|4799.87|4799.27|4800.12|4799.52|4799.87|4799.27|13
1640870070000|2021-12-30 13:14:30|4799.74|4799.14|4799.87|4799.27|4799.87|4799.27|4799.62|4799.02|23
1640870080000|2021-12-30 13:14:40|||||||||8
1640870090000|2021-12-30 13:14:50|4799.74|4799.14|4799.62|4799.02|4799.74|4799.14|4799.62|4799.02|24
1640870100000|2021-12-30 13:15:00|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|13
1640870110000|2021-12-30 13:15:10|||||||||5
1640870130000|2021-12-30 13:15:30|||||||||23
1640870140000|2021-12-30 13:15:40|||||||||2
1640870150000|2021-12-30 13:15:50|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|30
1640870160000|2021-12-30 13:16:00|||||||||3
1640870180000|2021-12-30 13:16:20|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|57
1640870190000|2021-12-30 13:16:30|4799.62|4799.02|4799.37|4798.77|4799.62|4799.02|4799.37|4798.77|45
1640870200000|2021-12-30 13:16:40|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|38
1640870210000|2021-12-30 13:16:50|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|20
1640870220000|2021-12-30 13:17:00|||||||||2
1640870230000|2021-12-30 13:17:10|4799.12|4798.52|4799.12|4798.52|4799.37|4798.77|4799.12|4798.52|65
1640870240000|2021-12-30 13:17:20|4799.24|4798.64|4799.24|4798.64|4799.37|4798.77|4799.12|4798.52|47
1640870250000|2021-12-30 13:17:30|4799.37|4798.77|4799.62|4799.02|4799.62|4799.02|4799.12|4798.52|47
1640870260000|2021-12-30 13:17:40|||||||||27
1640870270000|2021-12-30 13:17:50|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|7
1640870280000|2021-12-30 13:18:00|4799.12|4798.52|4799.37|4798.77|4799.37|4798.77|4799.12|4798.52|62
1640870290000|2021-12-30 13:18:10|4799.49|4798.89|4799.37|4798.77|4799.49|4798.89|4799.37|4798.77|12
1640870300000|2021-12-30 13:18:20|||||||||14
1640870310000|2021-12-30 13:18:30|4799.49|4798.89|4799.62|4799.02|4799.62|4799.02|4799.49|4798.89|21
1640870320000|2021-12-30 13:18:40|4799.49|4798.89|4799.37|4798.77|4799.49|4798.89|4799.37|4798.77|37
1640870330000|2021-12-30 13:18:50|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|22
1640870340000|2021-12-30 13:19:00|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|30
1640870350000|2021-12-30 13:19:10|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|18
1640870360000|2021-12-30 13:19:20|||||||||1
1640870390000|2021-12-30 13:19:50|4798.87|4798.27|4798.99|4798.39|4799.12|4798.52|4798.87|4798.27|132
1640870400000|2021-12-30 13:20:00|4798.87|4798.27|4798.87|4798.27|4799.12|4798.52|4798.87|4798.27|32
1640870410000|2021-12-30 13:20:10|4799.12|4798.52|4798.87|4798.27|4799.12|4798.52|4798.87|4798.27|26
1640870420000|2021-12-30 13:20:20|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|40
1640870430000|2021-12-30 13:20:30|||||||||15
1640870440000|2021-12-30 13:20:40|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.62|4798.02|59
1640870450000|2021-12-30 13:20:50|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|17
1640870460000|2021-12-30 13:21:00|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|36
1640870470000|2021-12-30 13:21:10|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|4798.37|4797.77|41
1640870480000|2021-12-30 13:21:20|||||||||6
1640870490000|2021-12-30 13:21:30|||||||||1
1640870500000|2021-12-30 13:21:40|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|11
1640870510000|2021-12-30 13:21:50|4798.12|4797.52|4797.99|4797.39|4798.12|4797.52|4797.87|4797.27|118
1640870520000|2021-12-30 13:22:00|4797.87|4797.27|4798.12|4797.52|4798.12|4797.52|4797.87|4797.27|23
1640870530000|2021-12-30 13:22:10|4797.87|4797.27|4797.62|4797.02|4797.87|4797.27|4797.62|4797.02|95
1640870540000|2021-12-30 13:22:20|4797.49|4796.89|4797.12|4796.52|4797.49|4796.89|4797.12|4796.52|110
1640870550000|2021-12-30 13:22:30|4796.99|4796.39|4797.12|4796.52|4797.12|4796.52|4796.87|4796.27|131
1640870560000|2021-12-30 13:22:40|4796.87|4796.27|4797.37|4796.77|4797.37|4796.77|4796.87|4796.27|86
1640870570000|2021-12-30 13:22:50|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|46
1640870580000|2021-12-30 13:23:00|||||||||43
1640870590000|2021-12-30 13:23:10|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4796.87|4796.27|60
1640870600000|2021-12-30 13:23:20|4797.24|4796.64|4797.12|4796.52|4797.24|4796.64|4797.12|4796.52|23
1640870610000|2021-12-30 13:23:30|||||||||9
1640870620000|2021-12-30 13:23:40|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|4796.87|4796.27|26
1640870630000|2021-12-30 13:23:50|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|20
1640870640000|2021-12-30 13:24:00|||||||||3
1640870650000|2021-12-30 13:24:10|4797.24|4796.64|4797.37|4796.77|4797.37|4796.77|4797.24|4796.64|22
1640870660000|2021-12-30 13:24:20|4797.12|4796.52|4797.37|4796.77|4797.37|4796.77|4797.12|4796.52|34
1640870670000|2021-12-30 13:24:30|4796.87|4796.27|4797.37|4796.77|4797.37|4796.77|4796.87|4796.27|268
1640870680000|2021-12-30 13:24:40|4797.12|4796.52|4797.37|4796.77|4797.37|4796.77|4797.12|4796.52|15
1640870690000|2021-12-30 13:24:50|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|58
1640870700000|2021-12-30 13:25:00|4797.37|4796.77|4797.37|4796.77|4797.62|4797.02|4797.37|4796.77|43
1640870710000|2021-12-30 13:25:10|4797.62|4797.02|4797.37|4796.77|4797.62|4797.02|4797.37|4796.77|36
1640870720000|2021-12-30 13:25:20|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|7
1640870730000|2021-12-30 13:25:30|||||||||8
1640870750000|2021-12-30 13:25:50|4796.87|4796.27|4797.12|4796.52|4797.12|4796.52|4796.87|4796.27|45
1640870760000|2021-12-30 13:26:00|||||||||12
1640870770000|2021-12-30 13:26:10|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|4797.37|4796.77|18
1640870780000|2021-12-30 13:26:20|||||||||5
1640870790000|2021-12-30 13:26:30|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|18
1640870800000|2021-12-30 13:26:40|||||||||12
1640870810000|2021-12-30 13:26:50|||||||||6
1640870820000|2021-12-30 13:27:00|4797.37|4796.77|4797.62|4797.02|4797.62|4797.02|4797.37|4796.77|21
1640870830000|2021-12-30 13:27:10|||||||||2
1640870840000|2021-12-30 13:27:20|4797.37|4796.77|4797.62|4797.02|4797.62|4797.02|4797.37|4796.77|18
1640870850000|2021-12-30 13:27:30|||||||||13
1640870860000|2021-12-30 13:27:40|||||||||8
1640870880000|2021-12-30 13:28:00|||||||||35
1640870890000|2021-12-30 13:28:10|||||||||1
1640870900000|2021-12-30 13:28:20|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|33
1640870910000|2021-12-30 13:28:30|||||||||15
1640870920000|2021-12-30 13:28:40|||||||||34
1640870930000|2021-12-30 13:28:50|4797.99|4797.39|4798.12|4797.52|4798.12|4797.52|4797.99|4797.39|16
1640870940000|2021-12-30 13:29:00|||||||||44
1640870950000|2021-12-30 13:29:10|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|18
1640870960000|2021-12-30 13:29:20|||||||||10
1640870970000|2021-12-30 13:29:30|||||||||2
1640870980000|2021-12-30 13:29:40|||||||||2
1640870990000|2021-12-30 13:29:50|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|22
1640871000000|2021-12-30 13:30:00|4799.12|4798.52|4799.87|4799.27|4799.87|4799.27|4799.12|4798.52|156
1640871010000|2021-12-30 13:30:10|4799.74|4799.14|4799.87|4799.27|4799.87|4799.27|4799.74|4799.14|23
1640871020000|2021-12-30 13:30:20|4799.62|4799.02|4799.12|4798.52|4799.62|4799.02|4799.12|4798.52|85
1640871030000|2021-12-30 13:30:30|4799.37|4798.77|4799.62|4799.02|4799.62|4799.02|4799.12|4798.52|49
1640871040000|2021-12-30 13:30:40|4799.87|4799.27|4799.37|4798.77|4799.87|4799.27|4799.37|4798.77|56
1640871050000|2021-12-30 13:30:50|4799.49|4798.89|4799.62|4799.02|4799.62|4799.02|4799.37|4798.77|36
1640871060000|2021-12-30 13:31:00|||||||||16
1640871070000|2021-12-30 13:31:10|4799.37|4798.77|4799.12|4798.52|4799.37|4798.77|4799.12|4798.52|37
1640871080000|2021-12-30 13:31:20|4799.37|4798.77|4799.12|4798.52|4799.37|4798.77|4799.12|4798.52|24
1640871090000|2021-12-30 13:31:30|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|25
1640871100000|2021-12-30 13:31:40|4799.62|4799.02|4799.12|4798.52|4799.62|4799.02|4799.12|4798.52|41
1640871110000|2021-12-30 13:31:50|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|112
1640871120000|2021-12-30 13:32:00|4799.37|4798.77|4799.62|4799.02|4799.62|4799.02|4799.37|4798.77|68
1640871130000|2021-12-30 13:32:10|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|22
1640871140000|2021-12-30 13:32:20|4799.62|4799.02|4799.37|4798.77|4799.62|4799.02|4799.37|4798.77|21
1640871150000|2021-12-30 13:32:30|||||||||5
1640871160000|2021-12-30 13:32:40|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|13
1640871170000|2021-12-30 13:32:50|4799.87|4799.27|4800.12|4799.52|4800.12|4799.52|4799.87|4799.27|154
1640871180000|2021-12-30 13:33:00|4800.24|4799.64|4800.12|4799.52|4800.24|4799.64|4800.12|4799.52|56
1640871190000|2021-12-30 13:33:10|4799.87|4799.27|4799.87|4799.27|4799.99|4799.39|4799.87|4799.27|49
1640871200000|2021-12-30 13:33:20|||||||||5
1640871210000|2021-12-30 13:33:30|4799.62|4799.02|4799.62|4799.02|4799.87|4799.27|4799.62|4799.02|40
1640871220000|2021-12-30 13:33:40|4799.87|4799.27|4799.74|4799.14|4799.87|4799.27|4799.74|4799.14|52
1640871230000|2021-12-30 13:33:50|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|16
1640871240000|2021-12-30 13:34:00|||||||||36
1640871250000|2021-12-30 13:34:10|4799.87|4799.27|4799.99|4799.39|4799.99|4799.39|4799.87|4799.27|22
1640871260000|2021-12-30 13:34:20|4799.87|4799.27|4800.12|4799.52|4800.12|4799.52|4799.87|4799.27|17
1640871270000|2021-12-30 13:34:30|||||||||11
1640871280000|2021-12-30 13:34:40|||||||||18
1640871290000|2021-12-30 13:34:50|||||||||17
1640871300000|2021-12-30 13:35:00|4800.24|4799.64|4800.37|4799.77|4800.37|4799.77|4800.12|4799.52|44
1640871310000|2021-12-30 13:35:10|||||||||13
1640871320000|2021-12-30 13:35:20|4800.12|4799.52|4800.12|4799.52|4800.37|4799.77|4799.62|4799.02|132
1640871330000|2021-12-30 13:35:30|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|22
1640871340000|2021-12-30 13:35:40|||||||||3
1640871350000|2021-12-30 13:35:50|4800.62|4800.02|4800.87|4800.27|4800.87|4800.27|4800.37|4799.77|117
1640871360000|2021-12-30 13:36:00|4800.62|4800.02|4800.87|4800.27|4801.12|4800.52|4800.62|4800.02|94
1640871370000|2021-12-30 13:36:10|||||||||8
1640871380000|2021-12-30 13:36:20|||||||||4
1640871390000|2021-12-30 13:36:30|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|68
1640871400000|2021-12-30 13:36:40|||||||||4
1640871410000|2021-12-30 13:36:50|||||||||14
1640871420000|2021-12-30 13:37:00|4800.24|4799.64|4800.12|4799.52|4800.37|4799.77|4800.12|4799.52|33
1640871430000|2021-12-30 13:37:10|||||||||24
1640871440000|2021-12-30 13:37:20|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|57
1640871450000|2021-12-30 13:37:30|||||||||26
1640871460000|2021-12-30 13:37:40|4800.12|4799.52|4800.12|4799.52|4800.37|4799.77|4800.12|4799.52|47
1640871470000|2021-12-30 13:37:50|4799.99|4799.39|4800.12|4799.52|4800.12|4799.52|4799.99|4799.39|27
1640871480000|2021-12-30 13:38:00|4800.24|4799.64|4800.37|4799.77|4800.37|4799.77|4800.12|4799.52|38
1640871490000|2021-12-30 13:38:10|4800.12|4799.52|4799.87|4799.27|4800.12|4799.52|4799.87|4799.27|16
1640871510000|2021-12-30 13:38:30|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|4799.99|4799.39|40
1640871520000|2021-12-30 13:38:40|4799.99|4799.39|4800.37|4799.77|4800.62|4800.02|4799.99|4799.39|201
1640871530000|2021-12-30 13:38:50|||||||||13
1640871540000|2021-12-30 13:39:00|4800.49|4799.89|4800.62|4800.02|4800.62|4800.02|4800.37|4799.77|29
1640871550000|2021-12-30 13:39:10|4800.74|4800.14|4800.24|4799.64|4800.74|4800.14|4800.12|4799.52|56
1640871560000|2021-12-30 13:39:20|4800.12|4799.52|4800.37|4799.77|4800.37|4799.77|4800.12|4799.52|5
1640871570000|2021-12-30 13:39:30|4800.62|4800.02|4800.62|4800.02|4800.87|4800.27|4800.49|4799.89|51
1640871580000|2021-12-30 13:39:40|4800.74|4800.14|4800.87|4800.27|4800.87|4800.27|4800.74|4800.14|16
1640871590000|2021-12-30 13:39:50|4800.74|4800.14|4800.87|4800.27|4800.87|4800.27|4800.74|4800.14|68
1640871600000|2021-12-30 13:40:00|4800.99|4800.39|4801.12|4800.52|4801.12|4800.52|4800.87|4800.27|20
1640871610000|2021-12-30 13:40:10|||||||||73
1640871620000|2021-12-30 13:40:20|4800.87|4800.27|4801.12|4800.52|4801.12|4800.52|4800.87|4800.27|33
1640871630000|2021-12-30 13:40:30|4801.37|4800.77|4801.12|4800.52|4801.37|4800.77|4801.12|4800.52|11
1640871640000|2021-12-30 13:40:40|||||||||2
1640871660000|2021-12-30 13:41:00|||||||||21
1640871680000|2021-12-30 13:41:20|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|67
1640871690000|2021-12-30 13:41:30|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|4801.12|4800.52|30
1640871700000|2021-12-30 13:41:40|4800.87|4800.27|4801.12|4800.52|4801.12|4800.52|4800.87|4800.27|45
1640871710000|2021-12-30 13:41:50|4800.87|4800.27|4801.12|4800.52|4801.12|4800.52|4800.87|4800.27|20
1640871720000|2021-12-30 13:42:00|4800.87|4800.27|4801.12|4800.52|4801.12|4800.52|4800.87|4800.27|15
1640871730000|2021-12-30 13:42:10|4800.87|4800.27|4801.12|4800.52|4801.12|4800.52|4800.87|4800.27|47
1640871740000|2021-12-30 13:42:20|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|20
1640871750000|2021-12-30 13:42:30|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|27
1640871760000|2021-12-30 13:42:40|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|40
1640871770000|2021-12-30 13:42:50|4800.62|4800.02|4800.24|4799.64|4800.62|4800.02|4800.12|4799.52|55
1640871780000|2021-12-30 13:43:00|4800.12|4799.52|4800.24|4799.64|4800.37|4799.77|4800.12|4799.52|20
1640871790000|2021-12-30 13:43:10|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|4799.87|4799.27|41
1640871800000|2021-12-30 13:43:20|4800.24|4799.64|4800.12|4799.52|4800.37|4799.77|4800.12|4799.52|94
1640871810000|2021-12-30 13:43:30|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|4800.24|4799.64|19
1640871830000|2021-12-30 13:43:50|||||||||3
1640871840000|2021-12-30 13:44:00|4800.12|4799.52|4800.37|4799.77|4800.37|4799.77|4800.12|4799.52|35
1640871850000|2021-12-30 13:44:10|4800.49|4799.89|4800.37|4799.77|4800.49|4799.89|4800.37|4799.77|15
1640871870000|2021-12-30 13:44:30|4800.49|4799.89|4800.37|4799.77|4800.62|4800.02|4800.37|4799.77|27
1640871880000|2021-12-30 13:44:40|4800.49|4799.89|4800.37|4799.77|4800.49|4799.89|4800.37|4799.77|19
1640871890000|2021-12-30 13:44:50|4800.12|4799.52|4800.37|4799.77|4800.37|4799.77|4800.12|4799.52|11
1640871900000|2021-12-30 13:45:00|4800.62|4800.02|4800.37|4799.77|4800.62|4800.02|4800.37|4799.77|8
1640871910000|2021-12-30 13:45:10|4800.12|4799.52|4800.62|4800.02|4800.62|4800.02|4800.12|4799.52|68
1640871920000|2021-12-30 13:45:20|4800.49|4799.89|4800.37|4799.77|4800.49|4799.89|4800.37|4799.77|38
1640871930000|2021-12-30 13:45:30|4800.12|4799.52|4800.12|4799.52|4800.37|4799.77|4800.12|4799.52|49
1640871940000|2021-12-30 13:45:40|4800.37|4799.77|4800.37|4799.77|4800.62|4800.02|4800.12|4799.52|48
1640871950000|2021-12-30 13:45:50|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|18
1640871960000|2021-12-30 13:46:00|4800.37|4799.77|4800.12|4799.52|4800.37|4799.77|4800.12|4799.52|53
1640871980000|2021-12-30 13:46:20|4800.24|4799.64|4800.12|4799.52|4800.24|4799.64|4800.12|4799.52|3
1640871990000|2021-12-30 13:46:30|4800.37|4799.77|4800.12|4799.52|4800.37|4799.77|4800.12|4799.52|26
1640872000000|2021-12-30 13:46:40|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|29
1640872010000|2021-12-30 13:46:50|4799.62|4799.02|4799.37|4798.77|4799.62|4799.02|4799.37|4798.77|56
1640872020000|2021-12-30 13:47:00|||||||||11
1640872030000|2021-12-30 13:47:10|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|37
1640872040000|2021-12-30 13:47:20|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|55
1640872050000|2021-12-30 13:47:30|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|28
1640872060000|2021-12-30 13:47:40|4799.87|4799.27|4800.12|4799.52|4800.12|4799.52|4799.87|4799.27|53
1640872070000|2021-12-30 13:47:50|||||||||10
1640872080000|2021-12-30 13:48:00|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|25
1640872090000|2021-12-30 13:48:10|4800.12|4799.52|4800.12|4799.52|4800.37|4799.77|4800.12|4799.52|38
1640872100000|2021-12-30 13:48:20|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|38
1640872110000|2021-12-30 13:48:30|4800.12|4799.52|4799.87|4799.27|4800.12|4799.52|4799.87|4799.27|9
1640872120000|2021-12-30 13:48:40|4799.74|4799.14|4799.87|4799.27|4799.87|4799.27|4799.62|4799.02|19
1640872140000|2021-12-30 13:49:00|4799.62|4799.02|4799.62|4799.02|4799.87|4799.27|4799.62|4799.02|31
1640872150000|2021-12-30 13:49:10|4799.74|4799.14|4799.87|4799.27|4799.87|4799.27|4799.62|4799.02|5
1640872160000|2021-12-30 13:49:20|||||||||13
1640872170000|2021-12-30 13:49:30|4799.62|4799.02|4799.12|4798.52|4799.62|4799.02|4799.12|4798.52|95
1640872180000|2021-12-30 13:49:40|4799.37|4798.77|4799.62|4799.02|4799.62|4799.02|4799.37|4798.77|39
1640872190000|2021-12-30 13:49:50|||||||||7
1640872200000|2021-12-30 13:50:00|||||||||34
1640872210000|2021-12-30 13:50:10|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|13
1640872220000|2021-12-30 13:50:20|4799.49|4798.89|4799.62|4799.02|4799.62|4799.02|4799.49|4798.89|13
1640872230000|2021-12-30 13:50:30|4799.49|4798.89|4799.62|4799.02|4799.62|4799.02|4799.49|4798.89|18
1640872240000|2021-12-30 13:50:40|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|105
1640872250000|2021-12-30 13:50:50|4799.62|4799.02|4799.12|4798.52|4799.62|4799.02|4799.12|4798.52|135
1640872260000|2021-12-30 13:51:00|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|16
1640872270000|2021-12-30 13:51:10|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|14
1640872280000|2021-12-30 13:51:20|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|17
1640872290000|2021-12-30 13:51:30|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|4799.49|4798.89|21
1640872300000|2021-12-30 13:51:40|||||||||27
1640872310000|2021-12-30 13:51:50|||||||||3
1640872320000|2021-12-30 13:52:00|||||||||1
1640872330000|2021-12-30 13:52:10|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|24
1640872340000|2021-12-30 13:52:20|4799.99|4799.39|4799.99|4799.39|4799.99|4799.39|4799.99|4799.39|17
1640872350000|2021-12-30 13:52:30|4800.12|4799.52|4799.87|4799.27|4800.12|4799.52|4799.87|4799.27|38
1640872360000|2021-12-30 13:52:40|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|16
1640872370000|2021-12-30 13:52:50|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|4799.74|4799.14|13
1640872380000|2021-12-30 13:53:00|||||||||16
1640872390000|2021-12-30 13:53:10|||||||||9
1640872400000|2021-12-30 13:53:20|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|10
1640872410000|2021-12-30 13:53:30|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|13
1640872420000|2021-12-30 13:53:40|4799.62|4799.02|4799.12|4798.52|4799.62|4799.02|4799.12|4798.52|30
1640872430000|2021-12-30 13:53:50|4799.37|4798.77|4799.12|4798.52|4799.37|4798.77|4799.12|4798.52|13
1640872440000|2021-12-30 13:54:00|4798.87|4798.27|4799.12|4798.52|4799.12|4798.52|4798.87|4798.27|54
1640872450000|2021-12-30 13:54:10|||||||||2
1640872460000|2021-12-30 13:54:20|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|17
1640872470000|2021-12-30 13:54:30|||||||||2
1640872480000|2021-12-30 13:54:40|||||||||30
1640872500000|2021-12-30 13:55:00|4798.99|4798.39|4798.87|4798.27|4799.12|4798.52|4798.87|4798.27|45
1640872510000|2021-12-30 13:55:10|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|20
1640872520000|2021-12-30 13:55:20|4798.87|4798.27|4799.37|4798.77|4799.37|4798.77|4798.87|4798.27|65
1640872530000|2021-12-30 13:55:30|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|41
1640872540000|2021-12-30 13:55:40|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.12|4798.52|45
1640872550000|2021-12-30 13:55:50|4799.12|4798.52|4798.87|4798.27|4799.12|4798.52|4798.87|4798.27|64
1640872560000|2021-12-30 13:56:00|4798.99|4798.39|4798.87|4798.27|4799.12|4798.52|4798.87|4798.27|65
1640872570000|2021-12-30 13:56:10|4798.62|4798.02|4798.99|4798.39|4799.12|4798.52|4798.62|4798.02|68
1640872580000|2021-12-30 13:56:20|4798.87|4798.27|4798.87|4798.27|4799.12|4798.52|4798.87|4798.27|15
1640872590000|2021-12-30 13:56:30|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|20
1640872600000|2021-12-30 13:56:40|4798.87|4798.27|4799.12|4798.52|4799.12|4798.52|4798.87|4798.27|14
1640872610000|2021-12-30 13:56:50|4799.24|4798.64|4799.37|4798.77|4799.37|4798.77|4799.24|4798.64|59
1640872620000|2021-12-30 13:57:00|4799.24|4798.64|4799.62|4799.02|4799.62|4799.02|4799.12|4798.52|75
1640872630000|2021-12-30 13:57:10|4799.49|4798.89|4799.62|4799.02|4799.62|4799.02|4799.37|4798.77|36
1640872640000|2021-12-30 13:57:20|||||||||8
1640872650000|2021-12-30 13:57:30|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|71
1640872660000|2021-12-30 13:57:40|4799.62|4799.02|4799.37|4798.77|4799.62|4799.02|4799.37|4798.77|53
1640872670000|2021-12-30 13:57:50|4799.49|4798.89|4799.37|4798.77|4799.49|4798.89|4799.37|4798.77|13
1640872680000|2021-12-30 13:58:00|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|4799.37|4798.77|17
1640872690000|2021-12-30 13:58:10|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|12
1640872700000|2021-12-30 13:58:20|4799.49|4798.89|4799.62|4799.02|4799.62|4799.02|4799.37|4798.77|38
1640872710000|2021-12-30 13:58:30|4799.49|4798.89|4799.37|4798.77|4799.62|4799.02|4799.37|4798.77|14
1640872720000|2021-12-30 13:58:40|||||||||1
1640872730000|2021-12-30 13:58:50|||||||||17
1640872750000|2021-12-30 13:59:10|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|14
1640872760000|2021-12-30 13:59:20|||||||||28
1640872770000|2021-12-30 13:59:30|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|41
1640872780000|2021-12-30 13:59:40|||||||||36
1640872790000|2021-12-30 13:59:50|||||||||5
1640872800000|2021-12-30 14:00:00|||||||||58
1640872810000|2021-12-30 14:00:10|4799.12|4798.52|4798.37|4797.77|4799.12|4798.52|4798.37|4797.77|120
1640872820000|2021-12-30 14:00:20|4798.12|4797.52|4797.37|4796.77|4798.12|4797.52|4797.12|4796.52|318
1640872830000|2021-12-30 14:00:30|4797.62|4797.02|4797.62|4797.02|4797.87|4797.27|4797.37|4796.77|130
1640872840000|2021-12-30 14:00:40|4797.74|4797.14|4798.37|4797.77|4798.37|4797.77|4797.74|4797.14|84
1640872850000|2021-12-30 14:00:50|4798.24|4797.64|4799.12|4798.52|4799.12|4798.52|4798.24|4797.64|68
1640872860000|2021-12-30 14:01:00|4798.87|4798.27|4799.37|4798.77|4799.37|4798.77|4798.74|4798.14|96
1640872870000|2021-12-30 14:01:10|4799.24|4798.64|4799.12|4798.52|4799.24|4798.64|4799.12|4798.52|29
1640872880000|2021-12-30 14:01:20|4798.87|4798.27|4799.12|4798.52|4799.12|4798.52|4798.87|4798.27|46
1640872890000|2021-12-30 14:01:30|4798.99|4798.39|4798.87|4798.27|4799.12|4798.52|4798.62|4798.02|147
1640872900000|2021-12-30 14:01:40|4799.12|4798.52|4798.87|4798.27|4799.12|4798.52|4798.87|4798.27|18
1640872910000|2021-12-30 14:01:50|4798.62|4798.02|4798.62|4798.02|4798.87|4798.27|4798.62|4798.02|37
1640872920000|2021-12-30 14:02:00|4798.74|4798.14|4799.12|4798.52|4799.12|4798.52|4798.62|4798.02|38
1640872930000|2021-12-30 14:02:10|4798.87|4798.27|4798.62|4798.02|4799.12|4798.52|4798.62|4798.02|73
1640872940000|2021-12-30 14:02:20|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.24|4797.64|81
1640872950000|2021-12-30 14:02:30|4798.24|4797.64|4798.12|4797.52|4798.24|4797.64|4798.12|4797.52|35
1640872960000|2021-12-30 14:02:40|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|25
1640872970000|2021-12-30 14:02:50|4798.12|4797.52|4798.24|4797.64|4798.24|4797.64|4798.12|4797.52|24
1640872980000|2021-12-30 14:03:00|4798.12|4797.52|4797.99|4797.39|4798.12|4797.52|4797.87|4797.27|58
1640872990000|2021-12-30 14:03:10|4798.12|4797.52|4798.12|4797.52|4798.37|4797.77|4798.12|4797.52|23
1640873000000|2021-12-30 14:03:20|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|78
1640873010000|2021-12-30 14:03:30|||||||||4
1640873020000|2021-12-30 14:03:40|4798.62|4798.02|4798.62|4798.02|4798.87|4798.27|4798.62|4798.02|43
1640873030000|2021-12-30 14:03:50|4798.74|4798.14|4798.87|4798.27|4798.87|4798.27|4798.74|4798.14|10
1640873040000|2021-12-30 14:04:00|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|4798.37|4797.77|25
1640873050000|2021-12-30 14:04:10|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|23
1640873060000|2021-12-30 14:04:20|4798.62|4798.02|4798.12|4797.52|4798.62|4798.02|4798.12|4797.52|36
1640873070000|2021-12-30 14:04:30|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|24
1640873080000|2021-12-30 14:04:40|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|21
1640873090000|2021-12-30 14:04:50|||||||||1
1640873100000|2021-12-30 14:05:00|4798.49|4797.89|4798.62|4798.02|4798.62|4798.02|4798.49|4797.89|18
1640873110000|2021-12-30 14:05:10|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|14
1640873120000|2021-12-30 14:05:20|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|61
1640873130000|2021-12-30 14:05:30|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|36
1640873140000|2021-12-30 14:05:40|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|4798.37|4797.77|8
1640873150000|2021-12-30 14:05:50|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|17
1640873160000|2021-12-30 14:06:00|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|10
1640873170000|2021-12-30 14:06:10|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|23
1640873180000|2021-12-30 14:06:20|4798.37|4797.77|4798.62|4798.02|4798.62|4798.02|4798.37|4797.77|48
1640873190000|2021-12-30 14:06:30|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|30
1640873200000|2021-12-30 14:06:40|||||||||5
1640873210000|2021-12-30 14:06:50|||||||||5
1640873220000|2021-12-30 14:07:00|4798.62|4798.02|4798.87|4798.27|4798.87|4798.27|4798.62|4798.02|25
1640873230000|2021-12-30 14:07:10|4798.74|4798.14|4798.87|4798.27|4798.87|4798.27|4798.62|4798.02|33
1640873240000|2021-12-30 14:07:20|4798.62|4798.02|4798.87|4798.27|4798.87|4798.27|4798.62|4798.02|27
1640873260000|2021-12-30 14:07:40|4798.62|4798.02|4798.87|4798.27|4798.87|4798.27|4798.62|4798.02|33
1640873270000|2021-12-30 14:07:50|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|4798.37|4797.77|51
1640873280000|2021-12-30 14:08:00|4798.37|4797.77|4798.62|4798.02|4798.74|4798.14|4798.37|4797.77|47
1640873290000|2021-12-30 14:08:10|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|17
1640873300000|2021-12-30 14:08:20|4798.62|4798.02|4798.62|4798.02|4798.87|4798.27|4798.62|4798.02|23
1640873310000|2021-12-30 14:08:30|||||||||22
1640873320000|2021-12-30 14:08:40|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|7
1640873340000|2021-12-30 14:09:00|4798.74|4798.14|4798.74|4798.14|4798.74|4798.14|4798.74|4798.14|30
1640873350000|2021-12-30 14:09:10|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|1
1640873360000|2021-12-30 14:09:20|||||||||27
1640873370000|2021-12-30 14:09:30|||||||||21
1640873380000|2021-12-30 14:09:40|4798.62|4798.02|4798.87|4798.27|4798.87|4798.27|4798.62|4798.02|18
1640873390000|2021-12-30 14:09:50|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|29
1640873400000|2021-12-30 14:10:00|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|49
1640873410000|2021-12-30 14:10:10|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|17
1640873420000|2021-12-30 14:10:20|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|24
1640873430000|2021-12-30 14:10:30|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|46
1640873440000|2021-12-30 14:10:40|4799.37|4798.77|4799.12|4798.52|4799.37|4798.77|4799.12|4798.52|12
1640873450000|2021-12-30 14:10:50|||||||||5
1640873460000|2021-12-30 14:11:00|||||||||26
1640873470000|2021-12-30 14:11:10|||||||||52
1640873480000|2021-12-30 14:11:20|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|11
1640873490000|2021-12-30 14:11:30|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|13
1640873510000|2021-12-30 14:11:50|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|4798.87|4798.27|33
1640873520000|2021-12-30 14:12:00|4798.99|4798.39|4798.87|4798.27|4799.12|4798.52|4798.87|4798.27|28
1640873530000|2021-12-30 14:12:10|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|29
1640873540000|2021-12-30 14:12:20|4799.24|4798.64|4799.37|4798.77|4799.37|4798.77|4799.24|4798.64|46
1640873550000|2021-12-30 14:12:30|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|26
1640873560000|2021-12-30 14:12:40|||||||||130
1640873570000|2021-12-30 14:12:50|4799.37|4798.77|4799.62|4799.02|4799.62|4799.02|4799.37|4798.77|49
1640873580000|2021-12-30 14:13:00|||||||||11
1640873590000|2021-12-30 14:13:10|4799.37|4798.77|4799.62|4799.02|4799.62|4799.02|4799.37|4798.77|37
1640873600000|2021-12-30 14:13:20|||||||||10
1640873610000|2021-12-30 14:13:30|||||||||26
1640873630000|2021-12-30 14:13:50|||||||||8
1640873640000|2021-12-30 14:14:00|4799.74|4799.14|4799.87|4799.27|4799.87|4799.27|4799.62|4799.02|181
1640873650000|2021-12-30 14:14:10|4800.24|4799.64|4800.12|4799.52|4800.37|4799.77|4800.12|4799.52|197
1640873660000|2021-12-30 14:14:20|4800.24|4799.64|4800.12|4799.52|4800.37|4799.77|4800.12|4799.52|65
1640873670000|2021-12-30 14:14:30|4800.37|4799.77|4800.12|4799.52|4800.37|4799.77|4800.12|4799.52|77
1640873680000|2021-12-30 14:14:40|||||||||6
1640873690000|2021-12-30 14:14:50|||||||||92
1640873700000|2021-12-30 14:15:00|||||||||44
1640873710000|2021-12-30 14:15:10|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|49
1640873720000|2021-12-30 14:15:20|||||||||11
1640873730000|2021-12-30 14:15:30|||||||||7
1640873740000|2021-12-30 14:15:40|4800.12|4799.52|4800.62|4800.02|4800.62|4800.02|4800.12|4799.52|78
1640873750000|2021-12-30 14:15:50|4801.12|4800.52|4800.62|4800.02|4801.12|4800.52|4800.62|4800.02|211
1640873760000|2021-12-30 14:16:00|4800.87|4800.27|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|66
1640873770000|2021-12-30 14:16:10|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|41
1640873780000|2021-12-30 14:16:20|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|4800.62|4800.02|82
1640873790000|2021-12-30 14:16:30|||||||||4
1640873800000|2021-12-30 14:16:40|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|4800.87|4800.27|31
1640873810000|2021-12-30 14:16:50|4800.62|4800.02|4800.62|4800.02|4800.87|4800.27|4800.62|4800.02|53
1640873820000|2021-12-30 14:17:00|||||||||17
1640873830000|2021-12-30 14:17:10|||||||||4
1640873840000|2021-12-30 14:17:20|4800.37|4799.77|4800.12|4799.52|4800.37|4799.77|4800.12|4799.52|58
1640873850000|2021-12-30 14:17:30|4800.37|4799.77|4799.87|4799.27|4800.37|4799.77|4799.87|4799.27|94
1640873860000|2021-12-30 14:17:40|4800.12|4799.52|4800.37|4799.77|4800.37|4799.77|4800.12|4799.52|59
1640873870000|2021-12-30 14:17:50|||||||||1
1640873880000|2021-12-30 14:18:00|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|15
1640873900000|2021-12-30 14:18:20|4800.37|4799.77|4800.24|4799.64|4800.37|4799.77|4800.24|4799.64|57
1640873910000|2021-12-30 14:18:30|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|4800.37|4799.77|0
1640873920000|2021-12-30 14:18:40|||||||||2
1640873930000|2021-12-30 14:18:50|4800.12|4799.52|4800.37|4799.77|4800.37|4799.77|4800.12|4799.52|82
1640873940000|2021-12-30 14:19:00|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|24
1640873950000|2021-12-30 14:19:10|||||||||13
1640873960000|2021-12-30 14:19:20|||||||||5
1640873970000|2021-12-30 14:19:30|||||||||3
1640873980000|2021-12-30 14:19:40|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|31
1640873990000|2021-12-30 14:19:50|4799.62|4799.02|4799.62|4799.02|4799.87|4799.27|4799.62|4799.02|97
1640874000000|2021-12-30 14:20:00|||||||||9
1640874010000|2021-12-30 14:20:10|4799.74|4799.14|4799.62|4799.02|4799.74|4799.14|4799.62|4799.02|25
1640874020000|2021-12-30 14:20:20|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.12|4798.52|73
1640874030000|2021-12-30 14:20:30|4799.24|4798.64|4799.62|4799.02|4799.62|4799.02|4799.24|4798.64|53
1640874040000|2021-12-30 14:20:40|||||||||13
1640874050000|2021-12-30 14:20:50|||||||||45
1640874060000|2021-12-30 14:21:00|||||||||62
1640874070000|2021-12-30 14:21:10|||||||||11
1640874080000|2021-12-30 14:21:20|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|48
1640874090000|2021-12-30 14:21:30|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|27
1640874100000|2021-12-30 14:21:40|4799.49|4798.89|4799.62|4799.02|4799.62|4799.02|4799.37|4798.77|61
1640874110000|2021-12-30 14:21:50|||||||||52
1640874120000|2021-12-30 14:22:00|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|4799.37|4798.77|39
1640874130000|2021-12-30 14:22:10|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|4799.12|4798.52|17
1640874140000|2021-12-30 14:22:20|||||||||10
1640874150000|2021-12-30 14:22:30|||||||||52
1640874160000|2021-12-30 14:22:40|4798.87|4798.27|4799.12|4798.52|4799.12|4798.52|4798.87|4798.27|25
1640874170000|2021-12-30 14:22:50|4799.37|4798.77|4799.12|4798.52|4799.37|4798.77|4799.12|4798.52|107
1640874180000|2021-12-30 14:23:00|4799.24|4798.64|4799.37|4798.77|4799.37|4798.77|4799.24|4798.64|19
1640874190000|2021-12-30 14:23:10|||||||||8
1640874200000|2021-12-30 14:23:20|||||||||3
1640874210000|2021-12-30 14:23:30|||||||||35
1640874220000|2021-12-30 14:23:40|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|27
1640874230000|2021-12-30 14:23:50|||||||||2
1640874240000|2021-12-30 14:24:00|4799.87|4799.27|4800.12|4799.52|4800.12|4799.52|4799.87|4799.27|74
1640874250000|2021-12-30 14:24:10|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|4799.87|4799.27|29
1640874260000|2021-12-30 14:24:20|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|4800.12|4799.52|5
1640874270000|2021-12-30 14:24:30|||||||||3
1640874280000|2021-12-30 14:24:40|4799.99|4799.39|4799.87|4799.27|4799.99|4799.39|4799.87|4799.27|45
1640874290000|2021-12-30 14:24:50|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|4799.62|4799.02|44
1640874300000|2021-12-30 14:25:00|4799.37|4798.77|4798.87|4798.27|4799.37|4798.77|4798.62|4798.02|199
1640874310000|2021-12-30 14:25:10|4798.74|4798.14|4798.37|4797.77|4798.87|4798.27|4798.37|4797.77|117
1640874320000|2021-12-30 14:25:20|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|4798.62|4798.02|82
1640874330000|2021-12-30 14:25:30|||||||||16
1640874340000|2021-12-30 14:25:40|||||||||113
1640874350000|2021-12-30 14:25:50|4798.37|4797.77|4797.62|4797.02|4798.37|4797.77|4797.62|4797.02|221
1640874360000|2021-12-30 14:26:00|4797.87|4797.27|4797.37|4796.77|4797.87|4797.27|4797.37|4796.77|250
1640874370000|2021-12-30 14:26:10|4797.12|4796.52|4797.37|4796.77|4797.37|4796.77|4797.12|4796.52|211
1640874380000|2021-12-30 14:26:20|4797.62|4797.02|4796.87|4796.27|4797.62|4797.02|4796.87|4796.27|135
1640874390000|2021-12-30 14:26:30|4797.12|4796.52|4797.12|4796.52|4797.12|4796.52|4796.87|4796.27|114
1640874400000|2021-12-30 14:26:40|4796.87|4796.27|4797.12|4796.52|4797.12|4796.52|4796.87|4796.27|168
1640874410000|2021-12-30 14:26:50|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|4797.62|4797.02|74
1640874420000|2021-12-30 14:27:00|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4797.62|4797.02|106
1640874430000|2021-12-30 14:27:10|4797.62|4797.02|4797.87|4797.27|4797.87|4797.27|4797.62|4797.02|80
1640874440000|2021-12-30 14:27:20|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|59
1640874450000|2021-12-30 14:27:30|4797.87|4797.27|4797.87|4797.27|4798.12|4797.52|4797.87|4797.27|71
1640874460000|2021-12-30 14:27:40|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|19
1640874470000|2021-12-30 14:27:50|4797.87|4797.27|4797.87|4797.27|4798.12|4797.52|4797.87|4797.27|91
1640874480000|2021-12-30 14:28:00|||||||||16
1640874490000|2021-12-30 14:28:10|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4797.87|4797.27|61
1640874500000|2021-12-30 14:28:20|4798.37|4797.77|4798.12|4797.52|4798.37|4797.77|4798.12|4797.52|108
1640874510000|2021-12-30 14:28:30|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|4797.87|4797.27|22
1640874520000|2021-12-30 14:28:40|4798.12|4797.52|4798.12|4797.52|4798.12|4797.52|4797.87|4797.27|52
1640874530000|2021-12-30 14:28:50|4797.87|4797.27|4797.37|4796.77|4797.87|4797.27|4797.37|4796.77|99
1640874540000|2021-12-30 14:29:00|4797.49|4796.89|4797.87|4797.27|4797.87|4797.27|4797.49|4796.89|162
1640874550000|2021-12-30 14:29:10|4797.62|4797.02|4797.37|4796.77|4797.62|4797.02|4797.37|4796.77|200
1640874560000|2021-12-30 14:29:20|||||||||5
1640874570000|2021-12-30 14:29:30|4797.62|4797.02|4798.12|4797.52|4798.12|4797.52|4797.62|4797.02|133
1640874580000|2021-12-30 14:29:40|4797.87|4797.27|4798.37|4797.77|4798.37|4797.77|4797.87|4797.27|232
1640874590000|2021-12-30 14:29:50|4798.12|4797.52|4797.37|4796.77|4798.87|4798.27|4797.37|4796.77|748
1640874600000|2021-12-30 14:30:00|4797.27|4796.87|4798.14|4797.74|4798.64|4798.24|4797.27|4796.87|3112
1640874610000|2021-12-30 14:30:10|4798.27|4797.87|4797.77|4797.37|4798.77|4798.37|4797.52|4797.12|1027
1640874620000|2021-12-30 14:30:20|4797.52|4797.12|4797.27|4796.87|4797.52|4797.12|4796.77|4796.37|500
1640874630000|2021-12-30 14:30:30|4797.02|4796.62|4795.27|4794.87|4797.02|4796.62|4795.02|4794.62|1609
1640874640000|2021-12-30 14:30:40|4795.02|4794.62|4796.27|4795.87|4796.52|4796.12|4795.02|4794.62|947
1640874650000|2021-12-30 14:30:50|4796.52|4796.12|4798.77|4798.37|4799.02|4798.62|4796.39|4795.99|1075
1640874660000|2021-12-30 14:31:00|4799.02|4798.62|4800.52|4800.12|4800.77|4800.37|4798.77|4798.37|1245
1640874670000|2021-12-30 14:31:10|4800.27|4799.87|4800.02|4799.62|4800.77|4800.37|4799.77|4799.37|733
1640874680000|2021-12-30 14:31:20|4799.77|4799.37|4799.27|4798.87|4799.77|4799.37|4799.02|4798.62|487
1640874690000|2021-12-30 14:31:30|4799.52|4799.12|4800.52|4800.12|4800.52|4800.12|4799.27|4798.87|469
1640874700000|2021-12-30 14:31:40|4800.27|4799.87|4800.02|4799.62|4800.52|4800.12|4799.52|4799.12|634
1640874710000|2021-12-30 14:31:50|4800.27|4799.87|4800.27|4799.87|4800.52|4800.12|4800.02|4799.62|384
1640874720000|2021-12-30 14:32:00|4800.39|4799.99|4800.27|4799.87|4800.52|4800.12|4799.52|4799.12|710
1640874730000|2021-12-30 14:32:10|4800.52|4800.12|4800.77|4800.37|4801.52|4801.12|4800.52|4800.12|785
1640874740000|2021-12-30 14:32:20|4801.02|4800.62|4800.77|4800.37|4801.02|4800.62|4800.52|4800.12|315
1640874750000|2021-12-30 14:32:30|4800.64|4800.24|4801.27|4800.87|4801.27|4800.87|4800.27|4799.87|701
1640874760000|2021-12-30 14:32:40|4801.14|4800.74|4800.52|4800.12|4801.52|4801.12|4800.52|4800.12|463
1640874770000|2021-12-30 14:32:50|4800.27|4799.87|4800.02|4799.62|4800.27|4799.87|4799.52|4799.12|483
1640874780000|2021-12-30 14:33:00|4800.27|4799.87|4800.52|4800.12|4800.77|4800.37|4800.02|4799.62|668
1640874790000|2021-12-30 14:33:10|4800.39|4799.99|4801.77|4801.37|4802.02|4801.62|4800.02|4799.62|450
1640874800000|2021-12-30 14:33:20|4801.52|4801.12|4802.27|4801.87|4802.52|4802.12|4801.27|4800.87|984
1640874810000|2021-12-30 14:33:30|4802.02|4801.62|4801.27|4800.87|4802.02|4801.62|4801.27|4800.87|379
1640874820000|2021-12-30 14:33:40|4801.39|4800.99|4802.27|4801.87|4802.27|4801.87|4801.27|4800.87|299
1640874830000|2021-12-30 14:33:50|4802.02|4801.62|4802.77|4802.37|4802.77|4802.37|4801.77|4801.37|559
1640874840000|2021-12-30 14:34:00|4802.52|4802.12|4802.02|4801.62|4802.52|4802.12|4801.77|4801.37|462
1640874850000|2021-12-30 14:34:10|4802.27|4801.87|4803.02|4802.62|4803.02|4802.62|4802.27|4801.87|534
1640874860000|2021-12-30 14:34:20|4802.77|4802.37|4804.02|4803.62|4804.02|4803.62|4802.77|4802.37|923
1640874870000|2021-12-30 14:34:30|4803.77|4803.37|4804.27|4803.87|4804.27|4803.87|4803.27|4802.87|598
1640874880000|2021-12-30 14:34:40|4804.02|4803.62|4804.02|4803.62|4804.27|4803.87|4803.52|4803.12|594
1640874890000|2021-12-30 14:34:50|4804.27|4803.87|4804.77|4804.37|4805.02|4804.62|4804.02|4803.62|712
1640874900000|2021-12-30 14:35:00|4805.02|4804.62|4805.77|4805.37|4806.02|4805.62|4805.02|4804.62|1407
1640874910000|2021-12-30 14:35:10|4805.52|4805.12|4805.02|4804.62|4805.77|4805.37|4805.02|4804.62|1256
1640874920000|2021-12-30 14:35:20|4805.27|4804.87|4805.27|4804.87|4805.77|4805.37|4805.02|4804.62|602
1640874930000|2021-12-30 14:35:30|4805.52|4805.12|4804.77|4804.37|4805.52|4805.12|4804.52|4804.12|564
1640874940000|2021-12-30 14:35:40|4805.02|4804.62|4805.02|4804.62|4805.27|4804.87|4804.77|4804.37|397
1640874950000|2021-12-30 14:35:50|4804.77|4804.37|4805.52|4805.12|4805.77|4805.37|4804.77|4804.37|697
1640874960000|2021-12-30 14:36:00|4805.77|4805.37|4806.77|4806.37|4807.02|4806.62|4805.77|4805.37|1602
1640874970000|2021-12-30 14:36:10|4806.52|4806.12|4807.27|4806.87|4807.27|4806.87|4806.52|4806.12|920
1640874980000|2021-12-30 14:36:20|4807.02|4806.62|4807.52|4807.12|4807.52|4807.12|4806.52|4806.12|990
1640874990000|2021-12-30 14:36:30|4807.27|4806.87|4807.27|4806.87|4807.77|4807.37|4807.27|4806.87|580
1640875000000|2021-12-30 14:36:40|4807.52|4807.12|4806.77|4806.37|4807.52|4807.12|4806.77|4806.37|573
1640875010000|2021-12-30 14:36:50|4806.52|4806.12|4807.02|4806.62|4807.02|4806.62|4806.52|4806.12|423
1640875020000|2021-12-30 14:37:00|4807.27|4806.87|4806.52|4806.12|4807.27|4806.87|4806.52|4806.12|578
1640875030000|2021-12-30 14:37:10|4806.77|4806.37|4806.27|4805.87|4806.77|4806.37|4805.89|4805.49|723
1640875040000|2021-12-30 14:37:20|4806.52|4806.12|4806.27|4805.87|4806.52|4806.12|4806.02|4805.62|389
1640875050000|2021-12-30 14:37:30|4806.02|4805.62|4806.02|4805.62|4806.27|4805.87|4805.52|4805.12|672
1640875060000|2021-12-30 14:37:40|4806.52|4806.12|4807.14|4806.74|4807.27|4806.87|4806.52|4806.12|717
1640875070000|2021-12-30 14:37:50|4807.27|4806.87|4807.27|4806.87|4807.52|4807.12|4807.02|4806.62|445
1640875080000|2021-12-30 14:38:00|4807.02|4806.62|4806.77|4806.37|4807.27|4806.87|4806.77|4806.37|470
1640875090000|2021-12-30 14:38:10|4806.52|4806.12|4805.02|4804.62|4806.52|4806.12|4805.02|4804.62|976
1640875100000|2021-12-30 14:38:20|4805.39|4804.99|4806.02|4805.62|4806.02|4805.62|4805.27|4804.87|501
1640875110000|2021-12-30 14:38:30|4806.27|4805.87|4806.27|4805.87|4806.27|4805.87|4805.77|4805.37|435
1640875120000|2021-12-30 14:38:40|4806.02|4805.62|4806.02|4805.62|4806.27|4805.87|4805.52|4805.12|293
1640875130000|2021-12-30 14:38:50|4806.27|4805.87|4805.77|4805.37|4806.27|4805.87|4805.27|4804.87|440
1640875140000|2021-12-30 14:39:00|4806.02|4805.62|4805.52|4805.12|4806.02|4805.62|4805.27|4804.87|254
1640875150000|2021-12-30 14:39:10|4805.39|4804.99|4805.77|4805.37|4805.77|4805.37|4805.27|4804.87|447
1640875160000|2021-12-30 14:39:20|4806.02|4805.62|4805.77|4805.37|4806.02|4805.62|4805.52|4805.12|389
1640875170000|2021-12-30 14:39:30|4805.52|4805.12|4805.52|4805.12|4805.77|4805.37|4805.27|4804.87|583
1640875180000|2021-12-30 14:39:40|4805.77|4805.37|4805.52|4805.12|4806.02|4805.62|4805.52|4805.12|300
1640875190000|2021-12-30 14:39:50|4805.27|4804.87|4805.77|4805.37|4806.02|4805.62|4805.27|4804.87|351
1640875200000|2021-12-30 14:40:00|4806.02|4805.62|4804.52|4804.12|4806.02|4805.62|4804.27|4803.87|959
1640875210000|2021-12-30 14:40:10|4804.27|4803.87|4804.27|4803.87|4804.52|4804.12|4803.77|4803.37|625
1640875220000|2021-12-30 14:40:20|4804.39|4803.99|4804.02|4803.62|4804.52|4804.12|4804.02|4803.62|437
1640875230000|2021-12-30 14:40:30|4803.77|4803.37|4804.02|4803.62|4804.27|4803.87|4803.27|4802.87|720
1640875240000|2021-12-30 14:40:40|4803.89|4803.49|4803.52|4803.12|4804.02|4803.62|4803.52|4803.12|394
1640875250000|2021-12-30 14:40:50|4803.27|4802.87|4803.77|4803.37|4803.77|4803.37|4803.27|4802.87|462
1640875260000|2021-12-30 14:41:00|4804.02|4803.62|4802.52|4802.12|4804.02|4803.62|4802.27|4801.87|962
1640875270000|2021-12-30 14:41:10|4802.27|4801.87|4802.27|4801.87|4802.27|4801.87|4801.27|4800.87|1040
1640875280000|2021-12-30 14:41:20|4802.52|4802.12|4802.64|4802.24|4803.02|4802.62|4802.27|4801.87|692
1640875290000|2021-12-30 14:41:30|4802.52|4802.12|4800.02|4799.62|4802.52|4802.12|4800.02|4799.62|739
1640875300000|2021-12-30 14:41:40|4799.77|4799.37|4800.02|4799.62|4800.27|4799.87|4799.27|4798.87|849
1640875310000|2021-12-30 14:41:50|4799.89|4799.49|4799.27|4798.87|4800.02|4799.62|4799.27|4798.87|631
1640875320000|2021-12-30 14:42:00|4799.52|4799.12|4799.02|4798.62|4799.77|4799.37|4799.02|4798.62|532
1640875330000|2021-12-30 14:42:10|4798.27|4797.87|4798.02|4797.62|4799.02|4798.62|4797.77|4797.37|832
1640875340000|2021-12-30 14:42:20|4797.89|4797.49|4798.02|4797.62|4798.77|4798.37|4797.77|4797.37|531
1640875350000|2021-12-30 14:42:30|4797.52|4797.12|4798.27|4797.87|4798.27|4797.87|4797.52|4797.12|285
1640875360000|2021-12-30 14:42:40|4798.02|4797.62|4797.14|4796.74|4798.52|4798.12|4797.02|4796.62|588
1640875370000|2021-12-30 14:42:50|4797.27|4796.87|4796.77|4796.37|4797.27|4796.87|4796.27|4795.87|718
1640875380000|2021-12-30 14:43:00|4796.52|4796.12|4797.27|4796.87|4798.27|4797.87|4796.52|4796.12|1399
1640875390000|2021-12-30 14:43:10|4797.52|4797.12|4798.27|4797.87|4798.27|4797.87|4797.27|4796.87|535
1640875400000|2021-12-30 14:43:20|4798.02|4797.62|4798.02|4797.62|4798.27|4797.87|4797.77|4797.37|525
1640875410000|2021-12-30 14:43:30|4798.27|4797.87|4799.02|4798.62|4799.02|4798.62|4798.27|4797.87|710
1640875420000|2021-12-30 14:43:40|4799.27|4798.87|4799.77|4799.37|4799.77|4799.37|4799.02|4798.62|1193
1640875430000|2021-12-30 14:43:50|4800.02|4799.62|4799.52|4799.12|4800.02|4799.62|4799.52|4799.12|441
1640875440000|2021-12-30 14:44:00|4799.77|4799.37|4800.02|4799.62|4800.27|4799.87|4799.52|4799.12|595
1640875450000|2021-12-30 14:44:10|4799.77|4799.37|4799.02|4798.62|4800.02|4799.62|4798.52|4798.12|815
1640875460000|2021-12-30 14:44:20|4798.77|4798.37|4798.77|4798.37|4799.02|4798.62|4798.77|4798.37|229
1640875470000|2021-12-30 14:44:30|4798.52|4798.12|4799.02|4798.62|4799.02|4798.62|4797.77|4797.37|661
1640875480000|2021-12-30 14:44:40|4799.27|4798.87|4798.52|4798.12|4799.39|4798.99|4798.02|4797.62|929
1640875490000|2021-12-30 14:44:50|4798.39|4797.99|4798.02|4797.62|4798.52|4798.12|4798.02|4797.62|251
1640875500000|2021-12-30 14:45:00|4797.77|4797.37|4796.77|4796.37|4797.89|4797.49|4796.77|4796.37|884
1640875510000|2021-12-30 14:45:10|4797.02|4796.62|4799.27|4798.87|4799.27|4798.87|4797.02|4796.62|710
1640875520000|2021-12-30 14:45:20|4799.52|4799.12|4799.52|4799.12|4800.27|4799.87|4799.27|4798.87|706
1640875530000|2021-12-30 14:45:30|4799.77|4799.37|4800.52|4800.12|4801.02|4800.62|4799.27|4798.87|872
1640875540000|2021-12-30 14:45:40|4800.27|4799.87|4801.02|4800.62|4801.77|4801.37|4800.27|4799.87|573
1640875550000|2021-12-30 14:45:50|4800.77|4800.37|4801.27|4800.87|4801.52|4801.12|4800.77|4800.37|571
1640875560000|2021-12-30 14:46:00|4801.52|4801.12|4802.02|4801.62|4802.27|4801.87|4801.02|4800.62|852
1640875570000|2021-12-30 14:46:10|4802.27|4801.87|4801.02|4800.62|4802.27|4801.87|4800.77|4800.37|590
1640875580000|2021-12-30 14:46:20|4801.27|4800.87|4801.02|4800.62|4801.52|4801.12|4800.77|4800.37|356
1640875590000|2021-12-30 14:46:30|4800.89|4800.49|4800.77|4800.37|4800.89|4800.49|4800.27|4799.87|400
1640875600000|2021-12-30 14:46:40|4800.52|4800.12|4801.27|4800.87|4801.52|4801.12|4800.52|4800.12|474
1640875610000|2021-12-30 14:46:50|4801.02|4800.62|4801.52|4801.12|4801.52|4801.12|4800.77|4800.37|254
1640875620000|2021-12-30 14:47:00|4801.14|4800.74|4801.52|4801.12|4801.52|4801.12|4801.02|4800.62|542
1640875630000|2021-12-30 14:47:10|4801.27|4800.87|4800.52|4800.12|4801.52|4801.12|4800.52|4800.12|389
1640875640000|2021-12-30 14:47:20|4800.77|4800.37|4801.27|4800.87|4801.77|4801.37|4800.77|4800.37|628
1640875650000|2021-12-30 14:47:30|4801.52|4801.12|4801.52|4801.12|4801.77|4801.37|4801.27|4800.87|217
1640875660000|2021-12-30 14:47:40|4801.77|4801.37|4801.77|4801.37|4802.27|4801.87|4801.52|4801.12|260
1640875670000|2021-12-30 14:47:50|4801.52|4801.12|4801.52|4801.12|4801.52|4801.12|4801.39|4800.99|186
1640875680000|2021-12-30 14:48:00|4801.27|4800.87|4800.02|4799.62|4801.27|4800.87|4800.02|4799.62|801
1640875690000|2021-12-30 14:48:10|4800.27|4799.87|4800.77|4800.37|4800.77|4800.37|4799.77|4799.37|471
1640875700000|2021-12-30 14:48:20|4800.52|4800.12|4800.52|4800.12|4801.02|4800.62|4800.27|4799.87|225
1640875710000|2021-12-30 14:48:30|4800.64|4800.24|4799.77|4799.37|4800.64|4800.24|4799.77|4799.37|405
1640875720000|2021-12-30 14:48:40|4800.02|4799.62|4800.02|4799.62|4800.27|4799.87|4799.77|4799.37|242
1640875730000|2021-12-30 14:48:50|4800.14|4799.74|4800.52|4800.12|4800.77|4800.37|4800.02|4799.62|389
1640875740000|2021-12-30 14:49:00|4800.39|4799.99|4800.77|4800.37|4800.77|4800.37|4800.27|4799.87|316
1640875750000|2021-12-30 14:49:10|4801.02|4800.62|4801.02|4800.62|4801.27|4800.87|4800.52|4800.12|238
1640875760000|2021-12-30 14:49:20|4801.14|4800.74|4801.02|4800.62|4801.27|4800.87|4800.77|4800.37|306
1640875770000|2021-12-30 14:49:30|4800.77|4800.37|4801.02|4800.62|4801.02|4800.62|4800.52|4800.12|146
1640875780000|2021-12-30 14:49:40|4800.77|4800.37|4800.52|4800.12|4801.02|4800.62|4800.02|4799.62|515
1640875790000|2021-12-30 14:49:50|4800.77|4800.37|4801.02|4800.62|4801.27|4800.87|4800.77|4800.37|371
1640875800000|2021-12-30 14:50:00|4801.27|4800.87|4801.27|4800.87|4801.52|4801.12|4801.02|4800.62|515
1640875810000|2021-12-30 14:50:10|4801.02|4800.62|4800.27|4799.87|4801.02|4800.62|4800.27|4799.87|416
1640875820000|2021-12-30 14:50:20|4800.02|4799.62|4800.27|4799.87|4800.77|4800.37|4800.02|4799.62|352
1640875830000|2021-12-30 14:50:30|4800.52|4800.12|4801.02|4800.62|4801.02|4800.62|4800.52|4800.12|443
1640875840000|2021-12-30 14:50:40|4800.52|4800.12|4801.02|4800.62|4801.02|4800.62|4800.52|4800.12|683
1640875850000|2021-12-30 14:50:50|4800.77|4800.37|4800.52|4800.12|4801.02|4800.62|4800.52|4800.12|357
1640875860000|2021-12-30 14:51:00|4800.64|4800.24|4801.02|4800.62|4801.27|4800.87|4800.64|4800.24|531
1640875870000|2021-12-30 14:51:10|4801.27|4800.87|4800.77|4800.37|4801.52|4801.12|4800.77|4800.37|553
1640875880000|2021-12-30 14:51:20|4800.52|4800.12|4800.27|4799.87|4800.77|4800.37|4800.27|4799.87|400
1640875890000|2021-12-30 14:51:30|4800.02|4799.62|4800.02|4799.62|4800.27|4799.87|4799.77|4799.37|618
1640875900000|2021-12-30 14:51:40|4799.77|4799.37|4800.02|4799.62|4800.27|4799.87|4799.77|4799.37|308
1640875910000|2021-12-30 14:51:50|4799.77|4799.37|4799.27|4798.87|4799.77|4799.37|4799.02|4798.62|498
1640875920000|2021-12-30 14:52:00|4799.02|4798.62|4799.27|4798.87|4799.52|4799.12|4799.02|4798.62|408
1640875930000|2021-12-30 14:52:10|4799.02|4798.62|4798.02|4797.62|4799.27|4798.87|4797.77|4797.37|682
1640875940000|2021-12-30 14:52:20|4797.89|4797.49|4797.77|4797.37|4798.02|4797.62|4797.27|4796.87|455
1640875950000|2021-12-30 14:52:30|4798.02|4797.62|4798.27|4797.87|4798.77|4798.37|4798.02|4797.62|555
1640875960000|2021-12-30 14:52:40|4798.02|4797.62|4798.52|4798.12|4798.52|4798.12|4798.02|4797.62|239
1640875970000|2021-12-30 14:52:50|4798.64|4798.24|4798.27|4797.87|4798.64|4798.24|4798.02|4797.62|292
1640875980000|2021-12-30 14:53:00|4798.52|4798.12|4799.27|4798.87|4799.27|4798.87|4798.27|4797.87|430
1640875990000|2021-12-30 14:53:10|4799.52|4799.12|4799.77|4799.37|4799.77|4799.37|4799.27|4798.87|303
1640876000000|2021-12-30 14:53:20|4799.52|4799.12|4799.02|4798.62|4799.77|4799.37|4799.02|4798.62|265
1640876010000|2021-12-30 14:53:30|4799.27|4798.87|4799.52|4799.12|4800.02|4799.62|4799.27|4798.87|209
1640876020000|2021-12-30 14:53:40|4799.27|4798.87|4799.27|4798.87|4799.52|4799.12|4799.14|4798.74|354
1640876030000|2021-12-30 14:53:50|4799.02|4798.62|4799.02|4798.62|4799.27|4798.87|4798.77|4798.37|489
1640876040000|2021-12-30 14:54:00|4799.27|4798.87|4799.27|4798.87|4799.52|4799.12|4799.02|4798.62|325
1640876050000|2021-12-30 14:54:10|4799.52|4799.12|4800.27|4799.87|4800.27|4799.87|4799.52|4799.12|455
1640876060000|2021-12-30 14:54:20|4800.14|4799.74|4799.77|4799.37|4800.27|4799.87|4799.77|4799.37|272
1640876070000|2021-12-30 14:54:30|4799.52|4799.12|4798.77|4798.37|4799.52|4799.12|4798.77|4798.37|266
1640876080000|2021-12-30 14:54:40|4799.02|4798.62|4799.02|4798.62|4799.27|4798.87|4798.77|4798.37|294
1640876090000|2021-12-30 14:54:50|4799.27|4798.87|4798.77|4798.37|4799.27|4798.87|4798.77|4798.37|179
1640876100000|2021-12-30 14:55:00|4799.02|4798.62|4799.02|4798.62|4799.02|4798.62|4798.27|4797.87|587
1640876110000|2021-12-30 14:55:10|4799.52|4799.12|4798.52|4798.12|4799.52|4799.12|4798.52|4798.12|253
1640876120000|2021-12-30 14:55:20|4798.77|4798.37|4798.52|4798.12|4798.77|4798.37|4798.27|4797.87|269
1640876130000|2021-12-30 14:55:30|4798.27|4797.87|4798.52|4798.12|4798.77|4798.37|4798.27|4797.87|359
1640876140000|2021-12-30 14:55:40|4798.77|4798.37|4798.27|4797.87|4798.77|4798.37|4798.27|4797.87|199
1640876150000|2021-12-30 14:55:50|4798.52|4798.12|4799.64|4799.24|4799.77|4799.37|4798.27|4797.87|467
1640876160000|2021-12-30 14:56:00|4799.52|4799.12|4799.52|4799.12|4799.52|4799.12|4799.02|4798.62|384
1640876170000|2021-12-30 14:56:10|4799.27|4798.87|4799.77|4799.37|4799.77|4799.37|4799.02|4798.62|262
1640876180000|2021-12-30 14:56:20|4799.52|4799.12|4799.02|4798.62|4799.52|4799.12|4798.89|4798.49|440
1640876190000|2021-12-30 14:56:30|4799.27|4798.87|4799.27|4798.87|4799.52|4799.12|4799.02|4798.62|247
1640876200000|2021-12-30 14:56:40|4799.52|4799.12|4799.77|4799.37|4799.77|4799.37|4799.52|4799.12|194
1640876210000|2021-12-30 14:56:50|4799.64|4799.24|4799.27|4798.87|4799.77|4799.37|4799.27|4798.87|242
1640876220000|2021-12-30 14:57:00|4799.02|4798.62|4799.27|4798.87|4799.52|4799.12|4799.02|4798.62|364
1640876230000|2021-12-30 14:57:10|4799.52|4799.12|4799.52|4799.12|4799.77|4799.37|4799.27|4798.87|306
1640876240000|2021-12-30 14:57:20|4799.77|4799.37|4800.27|4799.87|4800.27|4799.87|4799.77|4799.37|371
1640876250000|2021-12-30 14:57:30|4800.02|4799.62|4800.02|4799.62|4800.27|4799.87|4800.02|4799.62|651
1640876260000|2021-12-30 14:57:40|4799.77|4799.37|4799.77|4799.37|4799.77|4799.37|4799.39|4798.99|579
1640876270000|2021-12-30 14:57:50|4799.52|4799.12|4799.02|4798.62|4799.52|4799.12|4799.02|4798.62|402
1640876280000|2021-12-30 14:58:00|4799.27|4798.87|4799.77|4799.37|4799.77|4799.37|4799.02|4798.62|586
1640876290000|2021-12-30 14:58:10|4799.52|4799.12|4799.52|4799.12|4799.77|4799.37|4799.14|4798.74|712
1640876300000|2021-12-30 14:58:20|4799.77|4799.37|4800.02|4799.62|4800.02|4799.62|4799.52|4799.12|452
1640876310000|2021-12-30 14:58:30|4799.77|4799.37|4800.27|4799.87|4800.52|4800.12|4799.77|4799.37|557
1640876320000|2021-12-30 14:58:40|4800.52|4800.12|4800.77|4800.37|4800.77|4800.37|4800.52|4800.12|500
1640876330000|2021-12-30 14:58:50|4800.52|4800.12|4800.02|4799.62|4800.77|4800.37|4800.02|4799.62|492
1640876340000|2021-12-30 14:59:00|4800.27|4799.87|4801.02|4800.62|4801.02|4800.62|4800.27|4799.87|518
1640876350000|2021-12-30 14:59:10|4800.77|4800.37|4801.27|4800.87|4801.27|4800.87|4800.77|4800.37|268
1640876360000|2021-12-30 14:59:20|4801.14|4800.74|4801.02|4800.62|4801.14|4800.74|4800.77|4800.37|202
1640876370000|2021-12-30 14:59:30|4800.77|4800.37|4801.02|4800.62|4801.27|4800.87|4800.52|4800.12|375
1640876380000|2021-12-30 14:59:40|4800.77|4800.37|4800.89|4800.49|4801.02|4800.62|4800.52|4800.12|288
1640876390000|2021-12-30 14:59:50|4801.02|4800.62|4800.52|4800.12|4801.02|4800.62|4800.27|4799.87|482
1640876400000|2021-12-30 15:00:00|4800.39|4799.99|4800.52|4800.12|4801.02|4800.62|4800.27|4799.87|650
1640876410000|2021-12-30 15:00:10|4800.27|4799.87|4800.52|4800.12|4800.52|4800.12|4799.77|4799.37|441
1640876420000|2021-12-30 15:00:20|4800.27|4799.87|4800.77|4800.37|4800.77|4800.37|4800.02|4799.62|249
1640876430000|2021-12-30 15:00:30|4800.64|4800.24|4801.02|4800.62|4801.02|4800.62|4800.52|4800.12|422
1640876440000|2021-12-30 15:00:40|4800.77|4800.37|4801.02|4800.62|4801.27|4800.87|4800.77|4800.37|295
1640876450000|2021-12-30 15:00:50|4801.27|4800.87|4801.77|4801.37|4801.77|4801.37|4801.02|4800.62|500
1640876460000|2021-12-30 15:01:00|4801.52|4801.12|4801.02|4800.62|4801.52|4801.12|4801.02|4800.62|485
1640876470000|2021-12-30 15:01:10|4801.27|4800.87|4800.27|4799.87|4801.27|4800.87|4800.02|4799.62|436
1640876480000|2021-12-30 15:01:20|4800.52|4800.12|4799.77|4799.37|4800.77|4800.37|4799.77|4799.37|638
1640876490000|2021-12-30 15:01:30|4799.52|4799.12|4799.52|4799.12|4799.77|4799.37|4799.27|4798.87|424
1640876500000|2021-12-30 15:01:40|4799.27|4798.87|4799.27|4798.87|4799.52|4799.12|4799.27|4798.87|200
1640876510000|2021-12-30 15:01:50|4799.14|4798.74|4799.27|4798.87|4799.52|4799.12|4799.14|4798.74|379
1640876520000|2021-12-30 15:02:00|4799.52|4799.12|4799.02|4798.62|4799.52|4799.12|4798.77|4798.37|380
1640876530000|2021-12-30 15:02:10|4799.27|4798.87|4799.27|4798.87|4799.27|4798.87|4799.02|4798.62|277
1640876540000|2021-12-30 15:02:20|4799.02|4798.62|4798.27|4797.87|4799.27|4798.87|4798.27|4797.87|447
1640876550000|2021-12-30 15:02:30|4798.52|4798.12|4798.77|4798.37|4798.77|4798.37|4798.02|4797.62|374
1640876560000|2021-12-30 15:02:40|4798.52|4798.12|4799.52|4799.12|4799.77|4799.37|4798.52|4798.12|515
1640876570000|2021-12-30 15:02:50|4799.64|4799.24|4799.52|4799.12|4799.64|4799.24|4799.27|4798.87|309
1640876580000|2021-12-30 15:03:00|4799.77|4799.37|4799.77|4799.37|4800.02|4799.62|4799.52|4799.12|342
1640876590000|2021-12-30 15:03:10|4799.52|4799.12|4799.77|4799.37|4799.77|4799.37|4799.52|4799.12|181
1640876600000|2021-12-30 15:03:20|4799.52|4799.12|4799.52|4799.12|4799.77|4799.37|4799.27|4798.87|111
1640876610000|2021-12-30 15:03:30|4799.27|4798.87|4800.27|4799.87|4800.27|4799.87|4799.27|4798.87|301
1640876620000|2021-12-30 15:03:40|4800.02|4799.62|4800.02|4799.62|4800.27|4799.87|4800.02|4799.62|249
1640876630000|2021-12-30 15:03:50|4799.77|4799.37|4800.02|4799.62|4800.02|4799.62|4799.77|4799.37|150
1640876640000|2021-12-30 15:04:00|4799.77|4799.37|4799.52|4799.12|4800.02|4799.62|4799.52|4799.12|231
1640876650000|2021-12-30 15:04:10|4799.77|4799.37|4800.02|4799.62|4800.02|4799.62|4799.52|4799.12|201
1640876660000|2021-12-30 15:04:20|4799.77|4799.37|4800.02|4799.62|4800.02|4799.62|4799.77|4799.37|97
1640876670000|2021-12-30 15:04:30|4799.77|4799.37|4799.52|4799.12|4800.02|4799.62|4799.27|4798.87|460
1640876680000|2021-12-30 15:04:40|4799.77|4799.37|4799.52|4799.12|4799.77|4799.37|4799.27|4798.87|115
1640876690000|2021-12-30 15:04:50|4799.77|4799.37|4800.02|4799.62|4800.02|4799.62|4799.52|4799.12|159
1640876700000|2021-12-30 15:05:00|4799.77|4799.37|4800.02|4799.62|4800.27|4799.87|4799.77|4799.37|302
1640876710000|2021-12-30 15:05:10|4799.77|4799.37|4799.52|4799.12|4799.77|4799.37|4799.02|4798.62|347
1640876720000|2021-12-30 15:05:20|4799.77|4799.37|4800.52|4800.12|4800.52|4800.12|4799.52|4799.12|331
1640876730000|2021-12-30 15:05:30|4800.77|4800.37|4801.02|4800.62|4801.27|4800.87|4800.77|4800.37|506
1640876740000|2021-12-30 15:05:40|4800.77|4800.37|4801.52|4801.12|4801.52|4801.12|4800.77|4800.37|420
1640876750000|2021-12-30 15:05:50|4801.39|4800.99|4801.52|4801.12|4801.52|4801.12|4801.02|4800.62|273
1640876760000|2021-12-30 15:06:00|4801.77|4801.37|4801.77|4801.37|4801.77|4801.37|4801.52|4801.12|413
1640876770000|2021-12-30 15:06:10|4802.02|4801.62|4801.52|4801.12|4802.02|4801.62|4801.52|4801.12|437
1640876780000|2021-12-30 15:06:20|4801.77|4801.37|4801.02|4800.62|4801.77|4801.37|4801.02|4800.62|208
1640876790000|2021-12-30 15:06:30|4800.77|4800.37|4801.77|4801.37|4801.77|4801.37|4800.77|4800.37|280
1640876800000|2021-12-30 15:06:40|4802.02|4801.62|4802.02|4801.62|4802.02|4801.62|4801.77|4801.37|208
1640876810000|2021-12-30 15:06:50|4802.27|4801.87|4802.27|4801.87|4802.27|4801.87|4801.77|4801.37|349
1640876820000|2021-12-30 15:07:00|4802.02|4801.62|4802.02|4801.62|4802.27|4801.87|4801.77|4801.37|444
1640876830000|2021-12-30 15:07:10|4802.27|4801.87|4803.02|4802.62|4803.02|4802.62|4802.27|4801.87|694
1640876840000|2021-12-30 15:07:20|4802.77|4802.37|4802.77|4802.37|4802.77|4802.37|4802.52|4802.12|496
1640876850000|2021-12-30 15:07:30|4802.64|4802.24|4802.77|4802.37|4803.02|4802.62|4802.64|4802.24|270
1640876860000|2021-12-30 15:07:40|4803.02|4802.62|4803.27|4802.87|4803.27|4802.87|4802.77|4802.37|220
1640876870000|2021-12-30 15:07:50|4803.52|4803.12|4803.52|4803.12|4803.77|4803.37|4803.27|4802.87|460
1640876880000|2021-12-30 15:08:00|4803.77|4803.37|4804.27|4803.87|4804.27|4803.87|4803.77|4803.37|305
1640876890000|2021-12-30 15:08:10|4804.02|4803.62|4804.52|4804.12|4804.52|4804.12|4804.02|4803.62|369
1640876900000|2021-12-30 15:08:20|4804.27|4803.87|4803.77|4803.37|4804.27|4803.87|4803.52|4803.12|478
1640876910000|2021-12-30 15:08:30|4804.02|4803.62|4804.27|4803.87|4804.27|4803.87|4804.02|4803.62|241
1640876920000|2021-12-30 15:08:40|4804.02|4803.62|4804.27|4803.87|4804.27|4803.87|4804.02|4803.62|235
1640876930000|2021-12-30 15:08:50|4804.02|4803.62|4804.52|4804.12|4804.77|4804.37|4804.02|4803.62|320
1640876940000|2021-12-30 15:09:00|4804.27|4803.87|4804.27|4803.87|4804.52|4804.12|4804.27|4803.87|256
1640876950000|2021-12-30 15:09:10|4804.02|4803.62|4804.27|4803.87|4804.27|4803.87|4804.02|4803.62|267
1640876960000|2021-12-30 15:09:20|4804.52|4804.12|4804.27|4803.87|4804.52|4804.12|4804.27|4803.87|223
1640876970000|2021-12-30 15:09:30|4804.02|4803.62|4804.27|4803.87|4804.27|4803.87|4804.02|4803.62|290
1640876980000|2021-12-30 15:09:40|4804.02|4803.62|4804.27|4803.87|4804.27|4803.87|4803.77|4803.37|321
1640876990000|2021-12-30 15:09:50|4804.52|4804.12|4804.27|4803.87|4804.52|4804.12|4804.27|4803.87|211
1640877000000|2021-12-30 15:10:00|4804.02|4803.62|4803.77|4803.37|4804.27|4803.87|4803.77|4803.37|281
1640877010000|2021-12-30 15:10:10|4803.52|4803.12|4804.27|4803.87|4804.27|4803.87|4803.52|4803.12|301
1640877020000|2021-12-30 15:10:20|4804.02|4803.62|4804.02|4803.62|4804.27|4803.87|4803.77|4803.37|185
1640877030000|2021-12-30 15:10:30|4803.77|4803.37|4804.27|4803.87|4804.27|4803.87|4803.77|4803.37|307
1640877040000|2021-12-30 15:10:40|4804.02|4803.62|4804.27|4803.87|4804.27|4803.87|4804.02|4803.62|311
1640877050000|2021-12-30 15:10:50|4804.02|4803.62|4803.52|4803.12|4804.02|4803.62|4803.52|4803.12|289
1640877060000|2021-12-30 15:11:00|4803.27|4802.87|4803.52|4803.12|4803.52|4803.12|4803.02|4802.62|387
1640877070000|2021-12-30 15:11:10|4803.77|4803.37|4803.77|4803.37|4804.27|4803.87|4803.52|4803.12|551
1640877080000|2021-12-30 15:11:20|4803.52|4803.12|4803.77|4803.37|4803.77|4803.37|4803.52|4803.12|365
1640877090000|2021-12-30 15:11:30|4803.52|4803.12|4803.52|4803.12|4803.52|4803.12|4803.27|4802.87|251
1640877100000|2021-12-30 15:11:40|4803.27|4802.87|4804.02|4803.62|4804.02|4803.62|4803.27|4802.87|205
1640877110000|2021-12-30 15:11:50|4803.77|4803.37|4803.27|4802.87|4803.77|4803.37|4803.27|4802.87|101
1640877120000|2021-12-30 15:12:00|4803.77|4803.37|4803.52|4803.12|4803.77|4803.37|4803.27|4802.87|268
1640877130000|2021-12-30 15:12:10|4803.39|4802.99|4803.52|4803.12|4803.52|4803.12|4803.27|4802.87|102
1640877140000|2021-12-30 15:12:20|4803.27|4802.87|4803.27|4802.87|4803.39|4802.99|4803.27|4802.87|200
1640877150000|2021-12-30 15:12:30|4803.52|4803.12|4803.77|4803.37|4803.77|4803.37|4803.52|4803.12|208
1640877160000|2021-12-30 15:12:40|4803.52|4803.12|4803.77|4803.37|4803.77|4803.37|4803.52|4803.12|239
1640877170000|2021-12-30 15:12:50|4804.02|4803.62|4804.02|4803.62|4804.02|4803.62|4804.02|4803.62|330
1640877180000|2021-12-30 15:13:00|4804.27|4803.87|4804.27|4803.87|4804.52|4804.12|4804.02|4803.62|358
1640877190000|2021-12-30 15:13:10|4804.52|4804.12|4804.52|4804.12|4804.77|4804.37|4804.52|4804.12|272
1640877200000|2021-12-30 15:13:20|4804.27|4803.87|4804.02|4803.62|4804.27|4803.87|4804.02|4803.62|252
1640877210000|2021-12-30 15:13:30|4804.27|4803.87|4804.27|4803.87|4804.27|4803.87|4804.27|4803.87|61
1640877220000|2021-12-30 15:13:40|4804.52|4804.12|4805.02|4804.62|4805.02|4804.62|4804.52|4804.12|256
1640877230000|2021-12-30 15:13:50|4805.27|4804.87|4804.77|4804.37|4805.27|4804.87|4804.77|4804.37|327
1640877240000|2021-12-30 15:14:00|4805.02|4804.62|4805.02|4804.62|4805.02|4804.62|4804.77|4804.37|369
1640877250000|2021-12-30 15:14:10|4805.27|4804.87|4805.27|4804.87|4805.27|4804.87|4805.02|4804.62|175
1640877260000|2021-12-30 15:14:20|4805.52|4805.12|4806.02|4805.62|4806.02|4805.62|4805.52|4805.12|404
1640877270000|2021-12-30 15:14:30|4806.27|4805.87|4806.27|4805.87|4806.27|4805.87|4806.14|4805.74|424
1640877280000|2021-12-30 15:14:40|4806.02|4805.62|4806.02|4805.62|4806.27|4805.87|4806.02|4805.62|308
1640877290000|2021-12-30 15:14:50|4806.27|4805.87|4806.52|4806.12|4806.52|4806.12|4806.27|4805.87|342
1640877300000|2021-12-30 15:15:00|4806.27|4805.87|4806.52|4806.12|4806.52|4806.12|4806.27|4805.87|258
1640877310000|2021-12-30 15:15:10|4806.77|4806.37|4806.27|4805.87|4806.77|4806.37|4806.27|4805.87|538
1640877320000|2021-12-30 15:15:20|4806.02|4805.62|4805.27|4804.87|4806.27|4805.87|4805.02|4804.62|471
1640877330000|2021-12-30 15:15:30|4805.52|4805.12|4805.77|4805.37|4805.77|4805.37|4805.27|4804.87|183
1640877340000|2021-12-30 15:15:40|4806.02|4805.62|4806.02|4805.62|4806.02|4805.62|4805.52|4805.12|284
1640877350000|2021-12-30 15:15:50|4805.77|4805.37|4805.77|4805.37|4805.77|4805.37|4805.52|4805.12|295
1640877360000|2021-12-30 15:16:00|4806.02|4805.62|4805.77|4805.37|4806.02|4805.62|4805.52|4805.12|417
1640877370000|2021-12-30 15:16:10|4805.52|4805.12|4806.02|4805.62|4806.02|4805.62|4805.52|4805.12|306
1640877380000|2021-12-30 15:16:20|4806.27|4805.87|4806.52|4806.12|4806.77|4806.37|4806.27|4805.87|507
1640877390000|2021-12-30 15:16:30|4806.77|4806.37|4807.27|4806.87|4807.27|4806.87|4806.52|4806.12|653
1640877400000|2021-12-30 15:16:40|4807.02|4806.62|4807.02|4806.62|4807.02|4806.62|4806.77|4806.37|535
1640877410000|2021-12-30 15:16:50|4807.27|4806.87|4807.52|4807.12|4807.77|4807.37|4807.27|4806.87|865
1640877420000|2021-12-30 15:17:00|4807.27|4806.87|4808.02|4807.62|4808.02|4807.62|4807.27|4806.87|718
1640877430000|2021-12-30 15:17:10|4807.77|4807.37|4807.52|4807.12|4807.77|4807.37|4807.52|4807.12|726
1640877440000|2021-12-30 15:17:20|4807.27|4806.87|4807.52|4807.12|4807.52|4807.12|4807.27|4806.87|263
1640877450000|2021-12-30 15:17:30|4807.27|4806.87|4807.02|4806.62|4807.27|4806.87|4807.02|4806.62|237
1640877460000|2021-12-30 15:17:40|4807.27|4806.87|4807.77|4807.37|4807.77|4807.37|4807.27|4806.87|483
1640877470000|2021-12-30 15:17:50|4807.52|4807.12|4807.27|4806.87|4807.52|4807.12|4807.27|4806.87|329
1640877480000|2021-12-30 15:18:00|4807.02|4806.62|4806.77|4806.37|4807.27|4806.87|4806.77|4806.37|464
1640877490000|2021-12-30 15:18:10|4807.02|4806.62|4806.77|4806.37|4807.02|4806.62|4806.77|4806.37|360
1640877500000|2021-12-30 15:18:20|4807.02|4806.62|4806.77|4806.37|4807.02|4806.62|4806.77|4806.37|83
1640877510000|2021-12-30 15:18:30|4807.02|4806.62|4806.52|4806.12|4807.02|4806.62|4806.52|4806.12|148
1640877520000|2021-12-30 15:18:40|4806.27|4805.87|4806.77|4806.37|4807.02|4806.62|4806.27|4805.87|493
1640877530000|2021-12-30 15:18:50|4807.27|4806.87|4807.27|4806.87|4807.27|4806.87|4807.27|4806.87|326
1640877540000|2021-12-30 15:19:00|4807.52|4807.12|4807.02|4806.62|4807.52|4807.12|4807.02|4806.62|356
1640877550000|2021-12-30 15:19:10|4807.27|4806.87|4807.27|4806.87|4807.27|4806.87|4807.02|4806.62|189
1640877560000|2021-12-30 15:19:20|4807.02|4806.62|4807.27|4806.87|4807.27|4806.87|4807.02|4806.62|161
1640877570000|2021-12-30 15:19:30|4807.52|4807.12|4807.77|4807.37|4808.02|4807.62|4807.52|4807.12|422
1640877580000|2021-12-30 15:19:40|4808.02|4807.62|4807.77|4807.37|4808.02|4807.62|4807.77|4807.37|340
1640877590000|2021-12-30 15:19:50|4807.52|4807.12|4807.77|4807.37|4807.77|4807.37|4807.52|4807.12|171
1640877600000|2021-12-30 15:20:00|4807.52|4807.12|4807.27|4806.87|4807.52|4807.12|4807.27|4806.87|442
1640877610000|2021-12-30 15:20:10|4807.02|4806.62|4807.02|4806.62|4807.02|4806.62|4807.02|4806.62|281
1640877620000|2021-12-30 15:20:20|4807.27|4806.87|4806.52|4806.12|4807.27|4806.87|4806.52|4806.12|345
1640877630000|2021-12-30 15:20:30|4806.27|4805.87|4806.27|4805.87|4806.52|4806.12|4806.27|4805.87|276
1640877640000|2021-12-30 15:20:40|4806.52|4806.12|4807.27|4806.87|4807.27|4806.87|4806.52|4806.12|331
1640877650000|2021-12-30 15:20:50|4807.02|4806.62|4806.77|4806.37|4807.27|4806.87|4806.77|4806.37|316
1640877660000|2021-12-30 15:21:00|4806.52|4806.12|4806.02|4805.62|4806.52|4806.12|4806.02|4805.62|385
1640877670000|2021-12-30 15:21:10|4805.77|4805.37|4806.02|4805.62|4806.02|4805.62|4805.77|4805.37|278
1640877680000|2021-12-30 15:21:20|4805.77|4805.37|4804.77|4804.37|4805.77|4805.37|4804.52|4804.12|847
1640877690000|2021-12-30 15:21:30|4804.52|4804.12|4804.89|4804.49|4805.02|4804.62|4804.52|4804.12|404
1640877700000|2021-12-30 15:21:40|4804.77|4804.37|4805.27|4804.87|4805.27|4804.87|4804.52|4804.12|423
1640877710000|2021-12-30 15:21:50|4805.52|4805.12|4805.27|4804.87|4805.52|4805.12|4805.27|4804.87|220
1640877720000|2021-12-30 15:22:00|4805.52|4805.12|4805.77|4805.37|4805.77|4805.37|4805.27|4804.87|269
1640877730000|2021-12-30 15:22:10|4805.52|4805.12|4805.77|4805.37|4806.27|4805.87|4805.52|4805.12|357
1640877740000|2021-12-30 15:22:20|4806.02|4805.62|4806.27|4805.87|4806.27|4805.87|4806.02|4805.62|155
1640877750000|2021-12-30 15:22:30|4806.02|4805.62|4806.27|4805.87|4806.27|4805.87|4806.02|4805.62|165
1640877760000|2021-12-30 15:22:40|4806.02|4805.62|4806.52|4806.12|4806.77|4806.37|4806.02|4805.62|344
1640877770000|2021-12-30 15:22:50|4806.77|4806.37|4806.77|4806.37|4806.77|4806.37|4806.52|4806.12|129
1640877780000|2021-12-30 15:23:00|4806.52|4806.12|4806.52|4806.12|4806.52|4806.12|4806.27|4805.87|219
1640877790000|2021-12-30 15:23:10|4806.77|4806.37|4806.52|4806.12|4806.77|4806.37|4806.27|4805.87|191
1640877800000|2021-12-30 15:23:20|4806.27|4805.87|4806.52|4806.12|4806.52|4806.12|4806.27|4805.87|137
1640877810000|2021-12-30 15:23:30|||||||||183
1640877820000|2021-12-30 15:23:40|4806.27|4805.87|4806.52|4806.12|4806.52|4806.12|4806.27|4805.87|287
1640877830000|2021-12-30 15:23:50|4806.77|4806.37|4806.52|4806.12|4806.77|4806.37|4806.52|4806.12|206
1640877840000|2021-12-30 15:24:00|4806.27|4805.87|4806.27|4805.87|4806.77|4806.37|4806.27|4805.87|358
1640877850000|2021-12-30 15:24:10|4806.52|4806.12|4806.02|4805.62|4806.52|4806.12|4806.02|4805.62|144
1640877860000|2021-12-30 15:24:20|4806.27|4805.87|4806.27|4805.87|4806.52|4806.12|4806.02|4805.62|256
1640877870000|2021-12-30 15:24:30|4806.02|4805.62|4805.52|4805.12|4806.27|4805.87|4805.52|4805.12|350
1640877880000|2021-12-30 15:24:40|4805.77|4805.37|4806.02|4805.62|4806.02|4805.62|4805.77|4805.37|237
1640877890000|2021-12-30 15:24:50|4806.27|4805.87|4807.02|4806.62|4807.02|4806.62|4806.27|4805.87|407
1640877900000|2021-12-30 15:25:00|4806.77|4806.37|4806.52|4806.12|4807.02|4806.62|4806.52|4806.12|403
1640877910000|2021-12-30 15:25:10|4806.77|4806.37|4806.52|4806.12|4806.77|4806.37|4806.52|4806.12|161
1640877920000|2021-12-30 15:25:20|4806.77|4806.37|4806.52|4806.12|4806.77|4806.37|4806.02|4805.62|312
1640877930000|2021-12-30 15:25:30|4806.27|4805.87|4806.52|4806.12|4806.52|4806.12|4806.27|4805.87|153
1640877940000|2021-12-30 15:25:40|4806.77|4806.37|4807.02|4806.62|4807.02|4806.62|4806.77|4806.37|213
1640877950000|2021-12-30 15:25:50|4807.27|4806.87|4807.52|4807.12|4807.52|4807.12|4807.27|4806.87|313
1640877960000|2021-12-30 15:26:00|4807.27|4806.87|4807.27|4806.87|4807.27|4806.87|4807.27|4806.87|200
1640877970000|2021-12-30 15:26:10|4807.52|4807.12|4807.52|4807.12|4807.52|4807.12|4807.27|4806.87|216
1640877980000|2021-12-30 15:26:20|4807.27|4806.87|4807.27|4806.87|4807.27|4806.87|4807.27|4806.87|164
1640877990000|2021-12-30 15:26:30|4807.52|4807.12|4807.52|4807.12|4807.52|4807.12|4807.52|4807.12|222
1640878000000|2021-12-30 15:26:40|4807.77|4807.37|4808.02|4807.62|4808.27|4807.87|4807.77|4807.37|778
1640878010000|2021-12-30 15:26:50|||||||||292
1640878020000|2021-12-30 15:27:00|4807.77|4807.37|4808.27|4807.87|4808.27|4807.87|4807.77|4807.37|577
1640878030000|2021-12-30 15:27:10|4808.02|4807.62|4808.02|4807.62|4808.27|4807.87|4808.02|4807.62|377
1640878040000|2021-12-30 15:27:20|4807.77|4807.37|4808.02|4807.62|4808.02|4807.62|4807.77|4807.37|243
1640878050000|2021-12-30 15:27:30|||||||||30
1640878060000|2021-12-30 15:27:40|4808.27|4807.87|4808.02|4807.62|4808.27|4807.87|4808.02|4807.62|453
1640878070000|2021-12-30 15:27:50|4808.27|4807.87|4808.02|4807.62|4808.27|4807.87|4808.02|4807.62|204
1640878080000|2021-12-30 15:28:00|4808.14|4807.74|4808.02|4807.62|4808.27|4807.87|4808.02|4807.62|295
1640878090000|2021-12-30 15:28:10|4807.77|4807.37|4807.77|4807.37|4808.02|4807.62|4807.77|4807.37|191
1640878100000|2021-12-30 15:28:20|4807.52|4807.12|4807.26|4806.86|4807.76|4807.36|4807.26|4806.86|481
1640878110000|2021-12-30 15:28:30|4807.01|4806.61|4807.01|4806.61|4807.01|4806.61|4806.76|4806.36|536
1640878120000|2021-12-30 15:28:40|4807.13|4806.73|4807.26|4806.86|4807.26|4806.86|4807.01|4806.61|254
1640878130000|2021-12-30 15:28:50|4807.01|4806.61|4806.51|4806.11|4807.01|4806.61|4806.51|4806.11|331
1640878140000|2021-12-30 15:29:00|4806.76|4806.36|4806.63|4806.23|4806.76|4806.36|4806.51|4806.11|394
1640878150000|2021-12-30 15:29:10|4806.51|4806.11|4807.01|4806.61|4807.01|4806.61|4806.51|4806.11|239
1640878160000|2021-12-30 15:29:20|4807.13|4806.73|4807.01|4806.61|4807.13|4806.73|4807.01|4806.61|100
1640878170000|2021-12-30 15:29:30|4807.26|4806.86|4806.76|4806.36|4807.26|4806.86|4806.76|4806.36|463
1640878180000|2021-12-30 15:29:40|4807.01|4806.61|4806.76|4806.36|4807.01|4806.61|4806.51|4806.11|317
1640878190000|2021-12-30 15:29:50|4806.51|4806.11|4806.48|4806.08|4806.98|4806.58|4806.48|4806.08|226
1640878200000|2021-12-30 15:30:00|4806.73|4806.33|4806.98|4806.58|4807.1|4806.7|4806.73|4806.33|523
1640878210000|2021-12-30 15:30:10|4807.23|4806.83|4807.23|4806.83|4807.48|4807.08|4807.23|4806.83|286
1640878220000|2021-12-30 15:30:20|4806.98|4806.58|4806.73|4806.33|4806.98|4806.58|4806.73|4806.33|262
1640878230000|2021-12-30 15:30:30|4806.48|4806.08|4806.38|4805.98|4806.48|4806.08|4805.98|4805.58|475
1640878240000|2021-12-30 15:30:40|4806.13|4805.73|4805.88|4805.48|4806.38|4805.98|4805.88|4805.48|368
1640878250000|2021-12-30 15:30:50|4805.63|4805.23|4805.63|4805.23|4805.88|4805.48|4805.63|4805.23|301
1640878260000|2021-12-30 15:31:00|4805.88|4805.48|4805.38|4804.98|4806|4805.6|4805.38|4804.98|482
1640878270000|2021-12-30 15:31:10|4805.63|4805.23|4805.13|4804.73|4805.63|4805.23|4805.13|4804.73|427
1640878280000|2021-12-30 15:31:20|4804.88|4804.48|4805.13|4804.73|4805.38|4804.98|4804.88|4804.48|392
1640878290000|2021-12-30 15:31:30|4805.38|4804.98|4805.13|4804.73|4805.63|4805.23|4805.13|4804.73|390
1640878300000|2021-12-30 15:31:40|4805|4804.6|4805.38|4804.98|4805.38|4804.98|4804.88|4804.48|363
1640878310000|2021-12-30 15:31:50|4805.25|4804.85|4805.13|4804.73|4805.38|4804.98|4804.88|4804.48|193
1640878320000|2021-12-30 15:32:00|4804.88|4804.48|4805.13|4804.73|4805.13|4804.73|4804.88|4804.48|109
1640878330000|2021-12-30 15:32:10|4805.25|4804.85|4804.38|4803.98|4805.25|4804.85|4804.38|4803.98|374
1640878340000|2021-12-30 15:32:20|4804.13|4803.73|4804.13|4803.73|4804.13|4803.73|4803.88|4803.48|653
1640878350000|2021-12-30 15:32:30|4804.25|4803.85|4804.25|4803.85|4804.25|4803.85|4804.25|4803.85|135
1640878360000|2021-12-30 15:32:40|4804.13|4803.73|4804.13|4803.73|4804.38|4803.98|4803.88|4803.48|233
1640878370000|2021-12-30 15:32:50|4804.38|4803.98|4804.38|4803.98|4804.63|4804.23|4804.38|4803.98|218
1640878380000|2021-12-30 15:33:00|4804.13|4803.73|4805.13|4804.73|4805.13|4804.73|4804.13|4803.73|365
1640878390000|2021-12-30 15:33:10|||||||||151
1640878400000|2021-12-30 15:33:20|4804.88|4804.48|4804.88|4804.48|4804.88|4804.48|4804.63|4804.23|191
1640878410000|2021-12-30 15:33:30|||||||||185
1640878420000|2021-12-30 15:33:40|4805.13|4804.73|4805.13|4804.73|4805.13|4804.73|4805.13|4804.73|98
1640878430000|2021-12-30 15:33:50|4804.88|4804.48|4805.13|4804.73|4805.13|4804.73|4804.88|4804.48|136
1640878440000|2021-12-30 15:34:00|4805.38|4804.98|4805.38|4804.98|4805.88|4805.48|4805.38|4804.98|417
1640878450000|2021-12-30 15:34:10|4805.13|4804.73|4805.63|4805.23|4805.63|4805.23|4805.13|4804.73|212
1640878460000|2021-12-30 15:34:20|4805.38|4804.98|4805.63|4805.23|4805.63|4805.23|4805.38|4804.98|182
1640878470000|2021-12-30 15:34:30|4805.38|4804.98|4805.38|4804.98|4805.63|4805.23|4805.38|4804.98|119
1640878480000|2021-12-30 15:34:40|4805.63|4805.23|4805.38|4804.98|4805.63|4805.23|4805.38|4804.98|83
1640878490000|2021-12-30 15:34:50|4805.63|4805.23|4805.63|4805.23|4805.63|4805.23|4805.63|4805.23|40
1640878500000|2021-12-30 15:35:00|4805.88|4805.48|4805.88|4805.48|4806.13|4805.73|4805.88|4805.48|299
1640878510000|2021-12-30 15:35:10|4805.63|4805.23|4805.63|4805.23|4805.63|4805.23|4805.63|4805.23|193
1640878520000|2021-12-30 15:35:20|4805.88|4805.48|4805.63|4805.23|4805.88|4805.48|4805.63|4805.23|70
1640878530000|2021-12-30 15:35:30|4805.38|4804.98|4805.38|4804.98|4805.63|4805.23|4805.38|4804.98|184
1640878540000|2021-12-30 15:35:40|4805.63|4805.23|4805.5|4805.1|4805.63|4805.23|4805.38|4804.98|192
1640878550000|2021-12-30 15:35:50|4805.38|4804.98|4805.13|4804.73|4805.38|4804.98|4805.13|4804.73|79
1640878560000|2021-12-30 15:36:00|4804.88|4804.48|4805.13|4804.73|4805.13|4804.73|4804.88|4804.48|246
1640878570000|2021-12-30 15:36:10|4804.88|4804.48|4805.38|4804.98|4805.38|4804.98|4804.88|4804.48|305
1640878580000|2021-12-30 15:36:20|4805.13|4804.73|4805.38|4804.98|4805.38|4804.98|4805.13|4804.73|169
1640878590000|2021-12-30 15:36:30|4805.5|4805.1|4804.88|4804.48|4805.63|4805.23|4804.88|4804.48|251
1640878600000|2021-12-30 15:36:40|4804.63|4804.23|4804.63|4804.23|4804.63|4804.23|4804.63|4804.23|208
1640878610000|2021-12-30 15:36:50|4804.38|4803.98|4804.63|4804.23|4804.63|4804.23|4804.38|4803.98|193
1640878620000|2021-12-30 15:37:00|4804.88|4804.48|4804.88|4804.48|4804.88|4804.48|4804.63|4804.23|257
1640878630000|2021-12-30 15:37:10|4805.13|4804.73|4805.13|4804.73|4805.13|4804.73|4804.88|4804.48|157
1640878640000|2021-12-30 15:37:20|4804.88|4804.48|4804.88|4804.48|4805.13|4804.73|4804.88|4804.48|212
1640878650000|2021-12-30 15:37:30|4805.13|4804.73|4804.88|4804.48|4805.13|4804.73|4804.88|4804.48|93
1640878660000|2021-12-30 15:37:40|4805.13|4804.73|4804.63|4804.23|4805.13|4804.73|4804.63|4804.23|131
1640878670000|2021-12-30 15:37:50|4804.88|4804.48|4804.38|4803.98|4804.88|4804.48|4804.38|4803.98|134
1640878680000|2021-12-30 15:38:00|4804.13|4803.73|4804.38|4803.98|4804.63|4804.23|4804.13|4803.73|279
1640878690000|2021-12-30 15:38:10|4804.13|4803.73|4804.13|4803.73|4804.38|4803.98|4804.13|4803.73|100
1640878700000|2021-12-30 15:38:20|4804.38|4803.98|4804.13|4803.73|4804.38|4803.98|4804.13|4803.73|94
1640878710000|2021-12-30 15:38:30|4803.88|4803.48|4802.88|4802.48|4803.88|4803.48|4802.88|4802.48|801
1640878720000|2021-12-30 15:38:40|4802.63|4802.23|4803.13|4802.73|4803.13|4802.73|4802.63|4802.23|383
1640878730000|2021-12-30 15:38:50|4803.38|4802.98|4803.13|4802.73|4803.38|4802.98|4803.13|4802.73|189
1640878740000|2021-12-30 15:39:00|4803.38|4802.98|4803.63|4803.23|4803.63|4803.23|4803.38|4802.98|123
1640878750000|2021-12-30 15:39:10|4803.88|4803.48|4803.88|4803.48|4803.88|4803.48|4803.63|4803.23|237
1640878760000|2021-12-30 15:39:20|4803.63|4803.23|4803.38|4802.98|4803.63|4803.23|4803.38|4802.98|177
1640878770000|2021-12-30 15:39:30|4803.13|4802.73|4803.38|4802.98|4803.38|4802.98|4803.13|4802.73|221
1640878780000|2021-12-30 15:39:40|4803.63|4803.23|4803.38|4802.98|4803.63|4803.23|4803.13|4802.73|112
1640878790000|2021-12-30 15:39:50|4803.13|4802.73|4803.38|4802.98|4803.38|4802.98|4803.13|4802.73|123
1640878800000|2021-12-30 15:40:00|4803.13|4802.73|4803.13|4802.73|4803.38|4802.98|4803.13|4802.73|265
1640878810000|2021-12-30 15:40:10|4803.38|4802.98|4803.88|4803.48|4803.88|4803.48|4803.38|4802.98|208
1640878820000|2021-12-30 15:40:20|4804.13|4803.73|4804|4803.6|4804.13|4803.73|4803.88|4803.48|247
1640878830000|2021-12-30 15:40:30|4804.13|4803.73|4804.13|4803.73|4804.38|4803.98|4804.13|4803.73|203
1640878840000|2021-12-30 15:40:40|4804.25|4803.85|4803.88|4803.48|4804.38|4803.98|4803.88|4803.48|172
1640878850000|2021-12-30 15:40:50|4804.13|4803.73|4804.38|4803.98|4804.38|4803.98|4804.13|4803.73|63
1640878860000|2021-12-30 15:41:00|4804.13|4803.73|4804.63|4804.23|4804.63|4804.23|4804.13|4803.73|240
1640878870000|2021-12-30 15:41:10|4804.38|4803.98|4804.63|4804.23|4804.63|4804.23|4804.38|4803.98|151
1640878880000|2021-12-30 15:41:20|4804.38|4803.98|4804.13|4803.73|4804.38|4803.98|4803.88|4803.48|344
1640878890000|2021-12-30 15:41:30|4803.88|4803.48|4804.13|4803.73|4804.13|4803.73|4803.88|4803.48|93
1640878900000|2021-12-30 15:41:40|4804.38|4803.98|4804.38|4803.98|4804.38|4803.98|4804.38|4803.98|97
1640878910000|2021-12-30 15:41:50|4804.63|4804.23|4804.63|4804.23|4804.63|4804.23|4804.63|4804.23|211
1640878920000|2021-12-30 15:42:00|4804.88|4804.48|4805.13|4804.73|4805.13|4804.73|4804.88|4804.48|332
1640878930000|2021-12-30 15:42:10|4804.88|4804.48|4804.63|4804.23|4804.88|4804.48|4804.63|4804.23|408
1640878940000|2021-12-30 15:42:20|4804.5|4804.1|4804.38|4803.98|4804.63|4804.23|4804.13|4803.73|381
1640878950000|2021-12-30 15:42:30|4804.63|4804.23|4804.63|4804.23|4804.63|4804.23|4804.38|4803.98|111
1640878960000|2021-12-30 15:42:40|4804.5|4804.1|4804.63|4804.23|4804.63|4804.23|4804.38|4803.98|111
1640878970000|2021-12-30 15:42:50|4804.38|4803.98|4804.63|4804.23|4804.63|4804.23|4804.38|4803.98|222
1640878980000|2021-12-30 15:43:00|4804.38|4803.98|4804.38|4803.98|4804.38|4803.98|4804.13|4803.73|186
1640878990000|2021-12-30 15:43:10|4804.25|4803.85|4804.13|4803.73|4804.38|4803.98|4804.13|4803.73|213
1640879000000|2021-12-30 15:43:20|4804.25|4803.85|4804.38|4803.98|4804.38|4803.98|4804.13|4803.73|166
1640879010000|2021-12-30 15:43:30|4804.13|4803.73|4804.13|4803.73|4804.13|4803.73|4803.88|4803.48|129
1640879020000|2021-12-30 15:43:40|4804.38|4803.98|4804.13|4803.73|4804.38|4803.98|4804.13|4803.73|84
1640879030000|2021-12-30 15:43:50|4803.88|4803.48|4803.88|4803.48|4804.13|4803.73|4803.63|4803.23|263
1640879040000|2021-12-30 15:44:00|4804.13|4803.73|4803.88|4803.48|4804.13|4803.73|4803.63|4803.23|105
1640879050000|2021-12-30 15:44:10|4804.13|4803.73|4804.13|4803.73|4804.13|4803.73|4803.88|4803.48|98
1640879060000|2021-12-30 15:44:20|4804.38|4803.98|4804.63|4804.23|4804.63|4804.23|4804.38|4803.98|153
1640879070000|2021-12-30 15:44:30|4804.38|4803.98|4804.63|4804.23|4804.63|4804.23|4804.38|4803.98|80
1640879080000|2021-12-30 15:44:40|4804.88|4804.48|4804.63|4804.23|4804.88|4804.48|4804.63|4804.23|148
1640879090000|2021-12-30 15:44:50|4804.38|4803.98|4804.38|4803.98|4804.38|4803.98|4804.38|4803.98|132
1640879100000|2021-12-30 15:45:00|4804.63|4804.23|4805.13|4804.73|4805.13|4804.73|4804.63|4804.23|372
1640879110000|2021-12-30 15:45:10|4804.88|4804.48|4804.88|4804.48|4805.13|4804.73|4804.88|4804.48|150
1640879120000|2021-12-30 15:45:20|4804.63|4804.23|4804.88|4804.48|4804.88|4804.48|4804.63|4804.23|88
1640879130000|2021-12-30 15:45:30|4805.13|4804.73|4804.88|4804.48|4805.13|4804.73|4804.88|4804.48|93
1640879140000|2021-12-30 15:45:40|4804.63|4804.23|4804.13|4803.73|4804.63|4804.23|4804.13|4803.73|219
1640879150000|2021-12-30 15:45:50|||||||||82
1640879160000|2021-12-30 15:46:00|4804.25|4803.85|4804.13|4803.73|4804.38|4803.98|4804.13|4803.73|107
1640879170000|2021-12-30 15:46:10|4804.25|4803.85|4803.88|4803.48|4804.25|4803.85|4803.88|4803.48|90
1640879180000|2021-12-30 15:46:20|4804.13|4803.73|4804.13|4803.73|4804.13|4803.73|4803.88|4803.48|42
1640879190000|2021-12-30 15:46:30|4804.25|4803.85|4804.38|4803.98|4804.38|4803.98|4804.25|4803.85|107
1640879200000|2021-12-30 15:46:40|||||||||71
1640879210000|2021-12-30 15:46:50|4804.13|4803.73|4804.13|4803.73|4804.38|4803.98|4804.13|4803.73|82
1640879220000|2021-12-30 15:47:00|4804.38|4803.98|4804.38|4803.98|4804.38|4803.98|4804.13|4803.73|184
1640879230000|2021-12-30 15:47:10|4804.13|4803.73|4804.13|4803.73|4804.13|4803.73|4804.13|4803.73|170
1640879240000|2021-12-30 15:47:20|||||||||162
1640879250000|2021-12-30 15:47:30|4804.38|4803.98|4804.63|4804.23|4804.63|4804.23|4804.13|4803.73|211
1640879260000|2021-12-30 15:47:40|4804.88|4804.48|4804.88|4804.48|4805.13|4804.73|4804.88|4804.48|228
1640879270000|2021-12-30 15:47:50|||||||||111
1640879280000|2021-12-30 15:48:00|4804.63|4804.23|4804.63|4804.23|4804.88|4804.48|4804.63|4804.23|182
1640879290000|2021-12-30 15:48:10|4804.88|4804.48|4804.88|4804.48|4805.13|4804.73|4804.63|4804.23|351
1640879300000|2021-12-30 15:48:20|4804.63|4804.23|4804.63|4804.23|4804.63|4804.23|4804.63|4804.23|92
1640879310000|2021-12-30 15:48:30|4804.38|4803.98|4804.63|4804.23|4804.63|4804.23|4804.38|4803.98|186
1640879320000|2021-12-30 15:48:40|4804.88|4804.48|4804.88|4804.48|4804.88|4804.48|4804.88|4804.48|116
1640879330000|2021-12-30 15:48:50|4804.63|4804.23|4804.63|4804.23|4804.63|4804.23|4804.38|4803.98|190
1640879340000|2021-12-30 15:49:00|4804.88|4804.48|4803.88|4803.48|4804.88|4804.48|4803.88|4803.48|271
1640879350000|2021-12-30 15:49:10|4803.63|4803.23|4804.13|4803.73|4804.13|4803.73|4803.63|4803.23|371
1640879360000|2021-12-30 15:49:20|4804|4803.6|4803.88|4803.48|4804.13|4803.73|4803.88|4803.48|271
1640879370000|2021-12-30 15:49:30|4804.13|4803.73|4804.13|4803.73|4804.13|4803.73|4804.13|4803.73|162
1640879380000|2021-12-30 15:49:40|4803.88|4803.48|4804.25|4803.85|4804.38|4803.98|4803.88|4803.48|339
1640879390000|2021-12-30 15:49:50|4804.13|4803.73|4804.13|4803.73|4804.13|4803.73|4804.13|4803.73|31
1640879400000|2021-12-30 15:50:00|4803.88|4803.48|4804.38|4803.98|4804.38|4803.98|4803.88|4803.48|368
1640879410000|2021-12-30 15:50:10|4804.25|4803.85|4804.13|4803.73|4804.25|4803.85|4804.13|4803.73|224
1640879420000|2021-12-30 15:50:20|4804.38|4803.98|4804.88|4804.48|4804.88|4804.48|4804.13|4803.73|332
1640879430000|2021-12-30 15:50:30|4804.63|4804.23|4804.63|4804.23|4804.63|4804.23|4804.63|4804.23|141
1640879440000|2021-12-30 15:50:40|4804.88|4804.48|4804.88|4804.48|4804.88|4804.48|4804.88|4804.48|56
1640879450000|2021-12-30 15:50:50|4804.63|4804.23|4804.63|4804.23|4804.88|4804.48|4804.63|4804.23|183
1640879460000|2021-12-30 15:51:00|4804.38|4803.98|4804.13|4803.73|4804.38|4803.98|4804.13|4803.73|126
1640879470000|2021-12-30 15:51:10|4803.88|4803.48|4803.88|4803.48|4803.88|4803.48|4803.63|4803.23|366
1640879480000|2021-12-30 15:51:20|4803.63|4803.23|4804.38|4803.98|4804.38|4803.98|4803.63|4803.23|336
1640879490000|2021-12-30 15:51:30|4804.13|4803.73|4804.63|4804.23|4804.63|4804.23|4804.13|4803.73|164
1640879500000|2021-12-30 15:51:40|4804.38|4803.98|4804.38|4803.98|4804.38|4803.98|4804.38|4803.98|118
1640879510000|2021-12-30 15:51:50|4804.63|4804.23|4805.13|4804.73|4805.38|4804.98|4804.63|4804.23|533
1640879520000|2021-12-30 15:52:00|4804.88|4804.48|4804.88|4804.48|4805.13|4804.73|4804.88|4804.48|462
1640879530000|2021-12-30 15:52:10|4804.63|4804.23|4804.88|4804.48|4804.88|4804.48|4804.63|4804.23|192
1640879540000|2021-12-30 15:52:20|4805.13|4804.73|4804.88|4804.48|4805.13|4804.73|4804.88|4804.48|253
1640879550000|2021-12-30 15:52:30|4805.13|4804.73|4804.38|4803.98|4805.13|4804.73|4804.38|4803.98|235
1640879560000|2021-12-30 15:52:40|||||||||48
1640879570000|2021-12-30 15:52:50|4804.25|4803.85|4804.63|4804.23|4804.63|4804.23|4804.25|4803.85|256
1640879580000|2021-12-30 15:53:00|4804.88|4804.48|4804.63|4804.23|4804.88|4804.48|4804.63|4804.23|228
1640879590000|2021-12-30 15:53:10|4804.88|4804.48|4804.88|4804.48|4804.88|4804.48|4804.88|4804.48|37
1640879600000|2021-12-30 15:53:20|4804.63|4804.23|4804.13|4803.73|4804.63|4804.23|4804.13|4803.73|358
1640879610000|2021-12-30 15:53:30|4804.38|4803.98|4804.38|4803.98|4804.38|4803.98|4804.38|4803.98|50
1640879620000|2021-12-30 15:53:40|4804.13|4803.73|4804.13|4803.73|4804.38|4803.98|4804.13|4803.73|144
1640879630000|2021-12-30 15:53:50|4804.38|4803.98|4804.38|4803.98|4804.63|4804.23|4804.13|4803.73|169
1640879640000|2021-12-30 15:54:00|4804.13|4803.73|4804.38|4803.98|4804.38|4803.98|4804.13|4803.73|78
1640879650000|2021-12-30 15:54:10|4804.13|4803.73|4804.13|4803.73|4804.13|4803.73|4804.13|4803.73|92
1640879660000|2021-12-30 15:54:20|||||||||71
1640879670000|2021-12-30 15:54:30|4804|4803.6|4803.88|4803.48|4804.13|4803.73|4803.88|4803.48|159
1640879680000|2021-12-30 15:54:40|4804.13|4803.73|4803.88|4803.48|4804.13|4803.73|4803.88|4803.48|128
1640879690000|2021-12-30 15:54:50|4804.13|4803.73|4803.88|4803.48|4804.13|4803.73|4803.63|4803.23|480
1640879700000|2021-12-30 15:55:00|4803.63|4803.23|4803.63|4803.23|4803.63|4803.23|4803.38|4802.98|309
1640879710000|2021-12-30 15:55:10|4803.88|4803.48|4803.88|4803.48|4803.88|4803.48|4803.63|4803.23|141
1640879720000|2021-12-30 15:55:20|4803.63|4803.23|4803.63|4803.23|4803.63|4803.23|4803.38|4802.98|298
1640879730000|2021-12-30 15:55:30|4803.38|4802.98|4802.88|4802.48|4803.38|4802.98|4802.88|4802.48|521
1640879740000|2021-12-30 15:55:40|4803.13|4802.73|4803.63|4803.23|4803.63|4803.23|4803.13|4802.73|293
1640879750000|2021-12-30 15:55:50|4803.38|4802.98|4803.13|4802.73|4803.38|4802.98|4803.13|4802.73|124
1640879760000|2021-12-30 15:56:00|4803|4802.6|4802.88|4802.48|4803.13|4802.73|4802.88|4802.48|136
1640879770000|2021-12-30 15:56:10|4803|4802.6|4802.88|4802.48|4803.13|4802.73|4802.88|4802.48|84
1640879780000|2021-12-30 15:56:20|4802.63|4802.23|4802.13|4801.73|4802.63|4802.23|4802.13|4801.73|534
1640879790000|2021-12-30 15:56:30|4801.88|4801.48|4801.38|4800.98|4801.88|4801.48|4801.13|4800.73|1029
1640879800000|2021-12-30 15:56:40|4801.13|4800.73|4801.13|4800.73|4801.13|4800.73|4801.13|4800.73|232
1640879810000|2021-12-30 15:56:50|4800.88|4800.48|4800.88|4800.48|4801.13|4800.73|4800.88|4800.48|262
1640879820000|2021-12-30 15:57:00|4800.63|4800.23|4801.38|4800.98|4801.38|4800.98|4800.38|4799.98|673
1640879830000|2021-12-30 15:57:10|4801.13|4800.73|4801.38|4800.98|4801.63|4801.23|4801.13|4800.73|236
1640879840000|2021-12-30 15:57:20|4801.63|4801.23|4801.63|4801.23|4801.63|4801.23|4801.38|4800.98|266
1640879850000|2021-12-30 15:57:30|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|4801.63|4801.23|341
1640879860000|2021-12-30 15:57:40|4802.13|4801.73|4802.13|4801.73|4802.13|4801.73|4801.88|4801.48|190
1640879870000|2021-12-30 15:57:50|4802.38|4801.98|4802.13|4801.73|4802.38|4801.98|4802.13|4801.73|378
1640879880000|2021-12-30 15:58:00|4801.88|4801.48|4802.13|4801.73|4802.13|4801.73|4801.88|4801.48|265
1640879890000|2021-12-30 15:58:10|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|4801.63|4801.23|233
1640879900000|2021-12-30 15:58:20|4801.63|4801.23|4801.38|4800.98|4801.63|4801.23|4801.38|4800.98|177
1640879910000|2021-12-30 15:58:30|4801.13|4800.73|4801.38|4800.98|4801.38|4800.98|4801.13|4800.73|112
1640879920000|2021-12-30 15:58:40|4801.13|4800.73|4801.63|4801.23|4801.63|4801.23|4801.13|4800.73|103
1640879930000|2021-12-30 15:58:50|4801.38|4800.98|4801.38|4800.98|4801.88|4801.48|4801.38|4800.98|196
1640879940000|2021-12-30 15:59:00|4801.63|4801.23|4801.38|4800.98|4801.63|4801.23|4801.13|4800.73|149
1640879950000|2021-12-30 15:59:10|4801.13|4800.73|4801.13|4800.73|4801.13|4800.73|4801.13|4800.73|185
1640879960000|2021-12-30 15:59:20|4800.88|4800.48|4801.13|4800.73|4801.13|4800.73|4800.75|4800.35|223
1640879970000|2021-12-30 15:59:30|4800.88|4800.48|4801.38|4800.98|4801.38|4800.98|4800.88|4800.48|297
1640879980000|2021-12-30 15:59:40|4801.13|4800.73|4800.88|4800.48|4801.38|4800.98|4800.88|4800.48|219
1640879990000|2021-12-30 15:59:50|4801.13|4800.73|4800.88|4800.48|4801.13|4800.73|4800.63|4800.23|201
1640880000000|2021-12-30 16:00:00|4800.38|4799.98|4800.63|4800.23|4800.63|4800.23|4800.38|4799.98|586
1640880010000|2021-12-30 16:00:10|4800.88|4800.48|4800.88|4800.48|4801.38|4800.98|4800.63|4800.23|449
1640880020000|2021-12-30 16:00:20|4800.75|4800.35|4800.63|4800.23|4800.88|4800.48|4800.38|4799.98|195
1640880030000|2021-12-30 16:00:30|4800.88|4800.48|4800.38|4799.98|4800.88|4800.48|4800.38|4799.98|394
1640880040000|2021-12-30 16:00:40|4800.63|4800.23|4800.38|4799.98|4800.63|4800.23|4800.38|4799.98|172
1640880050000|2021-12-30 16:00:50|4800.13|4799.73|4799.88|4799.48|4800.13|4799.73|4799.88|4799.48|323
1640880060000|2021-12-30 16:01:00|4799.63|4799.23|4799.63|4799.23|4799.88|4799.48|4799.38|4798.98|521
1640880070000|2021-12-30 16:01:10|||||||||241
1640880080000|2021-12-30 16:01:20|4799.88|4799.48|4800.13|4799.73|4800.13|4799.73|4799.63|4799.23|448
1640880090000|2021-12-30 16:01:30|4799.63|4799.23|4799.88|4799.48|4799.88|4799.48|4799.63|4799.23|415
1640880100000|2021-12-30 16:01:40|4800.13|4799.73|4799.63|4799.23|4800.13|4799.73|4799.63|4799.23|420
1640880110000|2021-12-30 16:01:50|4799.38|4798.98|4799.63|4799.23|4799.63|4799.23|4799.38|4798.98|282
1640880120000|2021-12-30 16:02:00|4799.38|4798.98|4799.63|4799.23|4799.63|4799.23|4799.38|4798.98|229
1640880130000|2021-12-30 16:02:10|4799.5|4799.1|4799.63|4799.23|4799.63|4799.23|4799.5|4799.1|105
1640880140000|2021-12-30 16:02:20|4799.88|4799.48|4799.88|4799.48|4800.13|4799.73|4799.88|4799.48|153
1640880150000|2021-12-30 16:02:30|4800.13|4799.73|4800.38|4799.98|4800.63|4800.23|4800.13|4799.73|311
1640880160000|2021-12-30 16:02:40|4800.5|4800.1|4800.38|4799.98|4800.63|4800.23|4800.38|4799.98|148
1640880170000|2021-12-30 16:02:50|4800.63|4800.23|4800.38|4799.98|4800.63|4800.23|4800.38|4799.98|187
1640880180000|2021-12-30 16:03:00|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|4800.13|4799.73|225
1640880190000|2021-12-30 16:03:10|4800.38|4799.98|4800.63|4800.23|4800.63|4800.23|4800.38|4799.98|159
1640880200000|2021-12-30 16:03:20|4800.88|4800.48|4801.13|4800.73|4801.13|4800.73|4800.63|4800.23|216
1640880210000|2021-12-30 16:03:30|4801.38|4800.98|4801.13|4800.73|4801.88|4801.48|4801.13|4800.73|503
1640880220000|2021-12-30 16:03:40|4801.38|4800.98|4801.38|4800.98|4801.38|4800.98|4801.13|4800.73|216
1640880230000|2021-12-30 16:03:50|4801.25|4800.85|4801.38|4800.98|4801.38|4800.98|4801.13|4800.73|182
1640880240000|2021-12-30 16:04:00|4801.13|4800.73|4801.13|4800.73|4801.13|4800.73|4800.88|4800.48|217
1640880250000|2021-12-30 16:04:10|4800.88|4800.48|4800.88|4800.48|4800.88|4800.48|4800.63|4800.23|148
1640880260000|2021-12-30 16:04:20|4801.13|4800.73|4801.13|4800.73|4801.13|4800.73|4801|4800.6|154
1640880270000|2021-12-30 16:04:30|4801.38|4800.98|4801.38|4800.98|4801.63|4801.23|4801.38|4800.98|135
1640880280000|2021-12-30 16:04:40|||||||||40
1640880290000|2021-12-30 16:04:50|4801.13|4800.73|4801.38|4800.98|4801.63|4801.23|4801.13|4800.73|123
1640880300000|2021-12-30 16:05:00|4801.13|4800.73|4801.38|4800.98|4801.63|4801.23|4801.13|4800.73|243
1640880310000|2021-12-30 16:05:10|4801.63|4801.23|4801.38|4800.98|4801.63|4801.23|4801.38|4800.98|121
1640880320000|2021-12-30 16:05:20|4801.63|4801.23|4801.38|4800.98|4801.63|4801.23|4801.38|4800.98|134
1640880330000|2021-12-30 16:05:30|4801.63|4801.23|4801.13|4800.73|4801.63|4801.23|4801.13|4800.73|70
1640880340000|2021-12-30 16:05:40|4800.88|4800.48|4801.13|4800.73|4801.38|4800.98|4800.88|4800.48|212
1640880350000|2021-12-30 16:05:50|4800.88|4800.48|4800.88|4800.48|4800.88|4800.48|4800.88|4800.48|128
1640880360000|2021-12-30 16:06:00|4801.13|4800.73|4800.88|4800.48|4801.13|4800.73|4800.88|4800.48|194
1640880370000|2021-12-30 16:06:10|4801.13|4800.73|4800.88|4800.48|4801.13|4800.73|4800.88|4800.48|134
1640880380000|2021-12-30 16:06:20|4801.13|4800.73|4800.88|4800.48|4801.13|4800.73|4800.88|4800.48|181
1640880390000|2021-12-30 16:06:30|4801.13|4800.73|4800.88|4800.48|4801.13|4800.73|4800.88|4800.48|159
1640880400000|2021-12-30 16:06:40|4801.13|4800.73|4801.13|4800.73|4801.13|4800.73|4800.88|4800.48|156
1640880410000|2021-12-30 16:06:50|||||||||82
1640880420000|2021-12-30 16:07:00|4800.88|4800.48|4801.13|4800.73|4801.13|4800.73|4800.88|4800.48|142
1640880430000|2021-12-30 16:07:10|4800.88|4800.48|4801.13|4800.73|4801.13|4800.73|4800.63|4800.23|194
1640880440000|2021-12-30 16:07:20|4800.88|4800.48|4801.13|4800.73|4801.13|4800.73|4800.88|4800.48|187
1640880450000|2021-12-30 16:07:30|4800.88|4800.48|4801.13|4800.73|4801.13|4800.73|4800.88|4800.48|146
1640880460000|2021-12-30 16:07:40|4800.88|4800.48|4800.88|4800.48|4800.88|4800.48|4800.88|4800.48|83
1640880470000|2021-12-30 16:07:50|4800.63|4800.23|4800.38|4799.98|4800.63|4800.23|4799.88|4799.48|518
1640880480000|2021-12-30 16:08:00|4800.63|4800.23|4800.88|4800.48|4800.88|4800.48|4800.5|4800.1|202
1640880490000|2021-12-30 16:08:10|4801.13|4800.73|4800.63|4800.23|4801.13|4800.73|4800.38|4799.98|483
1640880500000|2021-12-30 16:08:20|4800.38|4799.98|4800.63|4800.23|4800.63|4800.23|4800.38|4799.98|57
1640880510000|2021-12-30 16:08:30|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|165
1640880520000|2021-12-30 16:08:40|4800.63|4800.23|4800.38|4799.98|4800.63|4800.23|4800.38|4799.98|155
1640880530000|2021-12-30 16:08:50|4800.13|4799.73|4800.38|4799.98|4800.38|4799.98|4800.13|4799.73|188
1640880540000|2021-12-30 16:09:00|4800.13|4799.73|4799.88|4799.48|4800.38|4799.98|4799.88|4799.48|283
1640880550000|2021-12-30 16:09:10|4799.63|4799.23|4799.63|4799.23|4799.63|4799.23|4799.38|4798.98|296
1640880560000|2021-12-30 16:09:20|||||||||42
1640880570000|2021-12-30 16:09:30|4799.88|4799.48|4799.88|4799.48|4799.88|4799.48|4799.88|4799.48|128
1640880580000|2021-12-30 16:09:40|4799.63|4799.23|4799.63|4799.23|4799.88|4799.48|4799.63|4799.23|221
1640880590000|2021-12-30 16:09:50|4799.88|4799.48|4799.88|4799.48|4799.88|4799.48|4799.63|4799.23|176
1640880600000|2021-12-30 16:10:00|4799.63|4799.23|4799.63|4799.23|4799.63|4799.23|4799.63|4799.23|56
1640880610000|2021-12-30 16:10:10|4799.38|4798.98|4800.13|4799.73|4800.13|4799.73|4799.38|4798.98|260
1640880620000|2021-12-30 16:10:20|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|4800.13|4799.73|194
1640880630000|2021-12-30 16:10:30|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|102
1640880640000|2021-12-30 16:10:40|4800.88|4800.48|4800.63|4800.23|4800.88|4800.48|4800.63|4800.23|159
1640880650000|2021-12-30 16:10:50|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|100
1640880660000|2021-12-30 16:11:00|4800.5|4800.1|4800.63|4800.23|4800.88|4800.48|4800.38|4799.98|237
1640880670000|2021-12-30 16:11:10|4800.88|4800.48|4800.88|4800.48|4801.13|4800.73|4800.88|4800.48|189
1640880680000|2021-12-30 16:11:20|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|120
1640880690000|2021-12-30 16:11:30|4800.38|4799.98|4800.88|4800.48|4800.88|4800.48|4800.38|4799.98|251
1640880700000|2021-12-30 16:11:40|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|4800.38|4799.98|166
1640880710000|2021-12-30 16:11:50|4800.38|4799.98|4800.63|4800.23|4800.63|4800.23|4800.38|4799.98|159
1640880720000|2021-12-30 16:12:00|4800.38|4799.98|4800.88|4800.48|4800.88|4800.48|4800.38|4799.98|248
1640880730000|2021-12-30 16:12:10|4801.13|4800.73|4801.38|4800.98|4801.38|4800.98|4801.13|4800.73|98
1640880740000|2021-12-30 16:12:20|4801.13|4800.73|4801.13|4800.73|4801.13|4800.73|4801.13|4800.73|157
1640880750000|2021-12-30 16:12:30|4801.38|4800.98|4801.63|4801.23|4801.63|4801.23|4801.38|4800.98|256
1640880760000|2021-12-30 16:12:40|4801.5|4801.1|4801.63|4801.23|4801.63|4801.23|4801.38|4800.98|106
1640880770000|2021-12-30 16:12:50|4801.38|4800.98|4801.13|4800.73|4801.63|4801.23|4801.13|4800.73|210
1640880780000|2021-12-30 16:13:00|4801.38|4800.98|4801.63|4801.23|4801.63|4801.23|4801.38|4800.98|132
1640880790000|2021-12-30 16:13:10|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|90
1640880800000|2021-12-30 16:13:20|4801.63|4801.23|4801.88|4801.48|4801.88|4801.48|4801.63|4801.23|240
1640880810000|2021-12-30 16:13:30|4801.63|4801.23|4801.88|4801.48|4801.88|4801.48|4801.63|4801.23|90
1640880820000|2021-12-30 16:13:40|4802.13|4801.73|4802.13|4801.73|4802.13|4801.73|4801.88|4801.48|297
1640880830000|2021-12-30 16:13:50|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|110
1640880840000|2021-12-30 16:14:00|4802.13|4801.73|4801.88|4801.48|4802.13|4801.73|4801.88|4801.48|149
1640880850000|2021-12-30 16:14:10|4802.13|4801.73|4801.88|4801.48|4802.13|4801.73|4801.88|4801.48|238
1640880860000|2021-12-30 16:14:20|4802.13|4801.73|4802.13|4801.73|4802.38|4801.98|4802.13|4801.73|199
1640880870000|2021-12-30 16:14:30|4802.38|4801.98|4802.25|4801.85|4802.38|4801.98|4802.13|4801.73|232
1640880880000|2021-12-30 16:14:40|4802.13|4801.73|4801.88|4801.48|4802.38|4801.98|4801.88|4801.48|72
1640880890000|2021-12-30 16:14:50|4802.13|4801.73|4801.88|4801.48|4802.13|4801.73|4801.88|4801.48|139
1640880900000|2021-12-30 16:15:00|4801.63|4801.23|4801.88|4801.48|4801.88|4801.48|4801.63|4801.23|152
1640880910000|2021-12-30 16:15:10|4801.63|4801.23|4801.63|4801.23|4801.63|4801.23|4801.63|4801.23|73
1640880920000|2021-12-30 16:15:20|4801.38|4800.98|4801.63|4801.23|4801.63|4801.23|4801.38|4800.98|162
1640880930000|2021-12-30 16:15:30|4801.38|4800.98|4801.63|4801.23|4801.63|4801.23|4801.38|4800.98|388
1640880940000|2021-12-30 16:15:40|4801.38|4800.98|4801.63|4801.23|4801.63|4801.23|4801.38|4800.98|108
1640880950000|2021-12-30 16:15:50|||||||||101
1640880960000|2021-12-30 16:16:00|4801.38|4800.98|4801.75|4801.35|4801.88|4801.48|4801.38|4800.98|155
1640880970000|2021-12-30 16:16:10|4801.63|4801.23|4802.13|4801.73|4802.38|4801.98|4801.63|4801.23|405
1640880980000|2021-12-30 16:16:20|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|123
1640880990000|2021-12-30 16:16:30|4802.13|4801.73|4801.88|4801.48|4802.13|4801.73|4801.88|4801.48|136
1640881000000|2021-12-30 16:16:40|4801.63|4801.23|4801.88|4801.48|4801.88|4801.48|4801.63|4801.23|125
1640881010000|2021-12-30 16:16:50|||||||||39
1640881020000|2021-12-30 16:17:00|4802.13|4801.73|4802.38|4801.98|4802.38|4801.98|4802.13|4801.73|151
1640881030000|2021-12-30 16:17:10|4802.25|4801.85|4801.88|4801.48|4802.38|4801.98|4801.88|4801.48|324
1640881040000|2021-12-30 16:17:20|4801.63|4801.23|4801.88|4801.48|4801.88|4801.48|4801.63|4801.23|211
1640881050000|2021-12-30 16:17:30|||||||||37
1640881060000|2021-12-30 16:17:40|4801.75|4801.35|4801.63|4801.23|4801.88|4801.48|4801.63|4801.23|128
1640881070000|2021-12-30 16:17:50|4801.75|4801.35|4801.63|4801.23|4801.75|4801.35|4801.63|4801.23|75
1640881080000|2021-12-30 16:18:00|4801.88|4801.48|4801.63|4801.23|4801.88|4801.48|4801.63|4801.23|232
1640881090000|2021-12-30 16:18:10|4801.88|4801.48|4801.38|4800.98|4801.88|4801.48|4800.88|4800.48|664
1640881100000|2021-12-30 16:18:20|4801.13|4800.73|4801.38|4800.98|4801.38|4800.98|4801.13|4800.73|98
1640881110000|2021-12-30 16:18:30|4801.13|4800.73|4801.13|4800.73|4801.25|4800.85|4801.13|4800.73|96
1640881120000|2021-12-30 16:18:40|4801.25|4800.85|4801.13|4800.73|4801.38|4800.98|4801.13|4800.73|73
1640881130000|2021-12-30 16:18:50|4801|4800.6|4800.88|4800.48|4801|4800.6|4800.88|4800.48|81
1640881140000|2021-12-30 16:19:00|4801|4800.6|4800.88|4800.48|4801.13|4800.73|4800.88|4800.48|212
1640881150000|2021-12-30 16:19:10|||||||||59
1640881160000|2021-12-30 16:19:20|4800.75|4800.35|4800.88|4800.48|4800.88|4800.48|4800.75|4800.35|62
1640881170000|2021-12-30 16:19:30|4800.75|4800.35|4800.88|4800.48|4800.88|4800.48|4800.75|4800.35|98
1640881180000|2021-12-30 16:19:40|4800.63|4800.23|4800.63|4800.23|4800.88|4800.48|4800.63|4800.23|240
1640881190000|2021-12-30 16:19:50|||||||||91
1640881200000|2021-12-30 16:20:00|4800.88|4800.48|4800.63|4800.23|4800.88|4800.48|4800.63|4800.23|117
1640881210000|2021-12-30 16:20:10|4800.38|4799.98|4800.13|4799.73|4800.38|4799.98|4799.88|4799.48|602
1640881220000|2021-12-30 16:20:20|4800.38|4799.98|4800.13|4799.73|4800.38|4799.98|4800.13|4799.73|299
1640881230000|2021-12-30 16:20:30|4800.38|4799.98|4799.88|4799.48|4800.38|4799.98|4799.88|4799.48|204
1640881240000|2021-12-30 16:20:40|4800.13|4799.73|4799.88|4799.48|4800.13|4799.73|4799.88|4799.48|81
1640881250000|2021-12-30 16:20:50|4800.13|4799.73|4800.13|4799.73|4800.13|4799.73|4799.88|4799.48|212
1640881260000|2021-12-30 16:21:00|4799.88|4799.48|4799.38|4798.98|4800.13|4799.73|4799.38|4798.98|300
1640881270000|2021-12-30 16:21:10|4799.63|4799.23|4799.88|4799.48|4799.88|4799.48|4799.63|4799.23|194
1640881280000|2021-12-30 16:21:20|4799.63|4799.23|4799.88|4799.48|4799.88|4799.48|4799.63|4799.23|94
1640881290000|2021-12-30 16:21:30|4800.13|4799.73|4800.13|4799.73|4800.13|4799.73|4800.13|4799.73|56
1640881300000|2021-12-30 16:21:40|4799.88|4799.48|4799.88|4799.48|4800.38|4799.98|4799.88|4799.48|231
1640881310000|2021-12-30 16:21:50|4800.13|4799.73|4799.88|4799.48|4800.13|4799.73|4799.88|4799.48|62
1640881320000|2021-12-30 16:22:00|4800.13|4799.73|4799.88|4799.48|4800.13|4799.73|4799.88|4799.48|167
1640881330000|2021-12-30 16:22:10|||||||||36
1640881340000|2021-12-30 16:22:20|4800.13|4799.73|4800.13|4799.73|4800.13|4799.73|4799.88|4799.48|118
1640881350000|2021-12-30 16:22:30|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|71
1640881360000|2021-12-30 16:22:40|4800.63|4800.23|4800.88|4800.48|4800.88|4800.48|4800.63|4800.23|334
1640881370000|2021-12-30 16:22:50|4800.63|4800.23|4800.88|4800.48|4800.88|4800.48|4800.63|4800.23|76
1640881380000|2021-12-30 16:23:00|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|39
1640881390000|2021-12-30 16:23:10|4800.38|4799.98|4801.13|4800.73|4801.13|4800.73|4800.38|4799.98|230
1640881400000|2021-12-30 16:23:20|4800.88|4800.48|4800.88|4800.48|4801.13|4800.73|4800.88|4800.48|146
1640881410000|2021-12-30 16:23:30|4801.13|4800.73|4801.13|4800.73|4801.38|4800.98|4801|4800.6|192
1640881420000|2021-12-30 16:23:40|4801.38|4800.98|4801.13|4800.73|4801.38|4800.98|4801.13|4800.73|98
1640881430000|2021-12-30 16:23:50|4800.88|4800.48|4800.88|4800.48|4801.13|4800.73|4800.88|4800.48|227
1640881440000|2021-12-30 16:24:00|||||||||47
1640881450000|2021-12-30 16:24:10|||||||||2
1640881460000|2021-12-30 16:24:20|4800.63|4800.23|4800.88|4800.48|4800.88|4800.48|4800.63|4800.23|177
1640881470000|2021-12-30 16:24:30|4800.63|4800.23|4801.13|4800.73|4801.13|4800.73|4800.63|4800.23|115
1640881480000|2021-12-30 16:24:40|4800.88|4800.48|4800.88|4800.48|4800.88|4800.48|4800.88|4800.48|77
1640881490000|2021-12-30 16:24:50|||||||||4
1640881500000|2021-12-30 16:25:00|4800.63|4800.23|4800.75|4800.35|4800.88|4800.48|4800.63|4800.23|135
1640881510000|2021-12-30 16:25:10|4800.63|4800.23|4800.88|4800.48|4800.88|4800.48|4800.63|4800.23|28
1640881520000|2021-12-30 16:25:20|4800.63|4800.23|4801.13|4800.73|4801.13|4800.73|4800.63|4800.23|81
1640881530000|2021-12-30 16:25:30|4801.38|4800.98|4801.63|4801.23|4801.63|4801.23|4801.38|4800.98|190
1640881540000|2021-12-30 16:25:40|||||||||150
1640881550000|2021-12-30 16:25:50|4801.88|4801.48|4801.88|4801.48|4802.13|4801.73|4801.88|4801.48|224
1640881560000|2021-12-30 16:26:00|4801.63|4801.23|4801.38|4800.98|4801.88|4801.48|4801.38|4800.98|176
1640881570000|2021-12-30 16:26:10|4801.63|4801.23|4801.63|4801.23|4801.63|4801.23|4801.38|4800.98|41
1640881580000|2021-12-30 16:26:20|4801.75|4801.35|4801.63|4801.23|4801.75|4801.35|4801.63|4801.23|146
1640881590000|2021-12-30 16:26:30|4801.88|4801.48|4801.63|4801.23|4801.88|4801.48|4801.63|4801.23|83
1640881600000|2021-12-30 16:26:40|4801.5|4801.1|4801.38|4800.98|4801.88|4801.48|4801.38|4800.98|132
1640881610000|2021-12-30 16:26:50|4801.63|4801.23|4802.38|4801.98|4802.38|4801.98|4801.63|4801.23|236
1640881620000|2021-12-30 16:27:00|4802.63|4802.23|4802.63|4802.23|4802.75|4802.35|4802.38|4801.98|425
1640881630000|2021-12-30 16:27:10|4802.88|4802.48|4802.88|4802.48|4802.88|4802.48|4802.63|4802.23|180
1640881640000|2021-12-30 16:27:20|4803.13|4802.73|4803.13|4802.73|4803.13|4802.73|4802.88|4802.48|256
1640881650000|2021-12-30 16:27:30|4802.88|4802.48|4802.88|4802.48|4802.88|4802.48|4802.88|4802.48|84
1640881660000|2021-12-30 16:27:40|4803.13|4802.73|4803.13|4802.73|4803.13|4802.73|4803.13|4802.73|143
1640881670000|2021-12-30 16:27:50|4803.38|4802.98|4803.13|4802.73|4803.38|4802.98|4803.13|4802.73|174
1640881680000|2021-12-30 16:28:00|4803.38|4802.98|4803.38|4802.98|4803.38|4802.98|4803.38|4802.98|228
1640881690000|2021-12-30 16:28:10|4803.25|4802.85|4803.38|4802.98|4803.38|4802.98|4803.25|4802.85|118
1640881700000|2021-12-30 16:28:20|4803.13|4802.73|4803.13|4802.73|4803.13|4802.73|4803.13|4802.73|244
1640881710000|2021-12-30 16:28:30|4802.88|4802.48|4802.88|4802.48|4802.88|4802.48|4802.88|4802.48|133
1640881720000|2021-12-30 16:28:40|4802.63|4802.23|4802.63|4802.23|4802.63|4802.23|4802.63|4802.23|148
1640881730000|2021-12-30 16:28:50|4802.38|4801.98|4802.38|4801.98|4802.38|4801.98|4802.38|4801.98|137
1640881740000|2021-12-30 16:29:00|4802.63|4802.23|4802.88|4802.48|4802.88|4802.48|4802.63|4802.23|181
1640881750000|2021-12-30 16:29:10|4802.63|4802.23|4802.63|4802.23|4802.63|4802.23|4802.38|4801.98|156
1640881760000|2021-12-30 16:29:20|4802.38|4801.98|4802.38|4801.98|4802.38|4801.98|4802.38|4801.98|41
1640881770000|2021-12-30 16:29:30|4802.63|4802.23|4802.63|4802.23|4802.63|4802.23|4802.63|4802.23|51
1640881780000|2021-12-30 16:29:40|4802.38|4801.98|4802.13|4801.73|4802.38|4801.98|4802.13|4801.73|105
1640881790000|2021-12-30 16:29:50|4802.25|4801.85|4802.13|4801.73|4802.25|4801.85|4802.13|4801.73|160
1640881800000|2021-12-30 16:30:00|4802.38|4801.98|4801.38|4800.98|4802.38|4801.98|4801.38|4800.98|662
1640881810000|2021-12-30 16:30:10|4801.13|4800.73|4802.13|4801.73|4802.13|4801.73|4801.13|4800.73|627
1640881820000|2021-12-30 16:30:20|4801.88|4801.48|4802.63|4802.23|4802.63|4802.23|4801.88|4801.48|183
1640881830000|2021-12-30 16:30:30|4802.88|4802.48|4803.13|4802.73|4803.13|4802.73|4802.88|4802.48|258
1640881840000|2021-12-30 16:30:40|4802.88|4802.48|4802.88|4802.48|4802.88|4802.48|4802.88|4802.48|136
1640881850000|2021-12-30 16:30:50|||||||||74
1640881860000|2021-12-30 16:31:00|4802.63|4802.23|4802.88|4802.48|4803.13|4802.73|4802.63|4802.23|244
1640881870000|2021-12-30 16:31:10|4802.63|4802.23|4802.88|4802.48|4802.88|4802.48|4802.63|4802.23|136
1640881880000|2021-12-30 16:31:20|4803.13|4802.73|4803.13|4802.73|4803.13|4802.73|4802.88|4802.48|131
1640881890000|2021-12-30 16:31:30|4802.88|4802.48|4802.63|4802.23|4802.88|4802.48|4802.63|4802.23|88
1640881900000|2021-12-30 16:31:40|||||||||51
1640881910000|2021-12-30 16:31:50|4802.38|4801.98|4802.63|4802.23|4802.88|4802.48|4802.38|4801.98|101
1640881920000|2021-12-30 16:32:00|4802.88|4802.48|4802.63|4802.23|4802.88|4802.48|4802.63|4802.23|77
1640881930000|2021-12-30 16:32:10|4802.38|4801.98|4802.38|4801.98|4802.38|4801.98|4802.38|4801.98|38
1640881940000|2021-12-30 16:32:20|4802.13|4801.73|4802.38|4801.98|4802.38|4801.98|4802.13|4801.73|130
1640881950000|2021-12-30 16:32:30|4802.13|4801.73|4802.13|4801.73|4802.13|4801.73|4802.13|4801.73|53
1640881960000|2021-12-30 16:32:40|4802.38|4801.98|4802.13|4801.73|4802.38|4801.98|4802.13|4801.73|97
1640881970000|2021-12-30 16:32:50|4802.38|4801.98|4802.38|4801.98|4802.38|4801.98|4802.13|4801.73|98
1640881980000|2021-12-30 16:33:00|||||||||157
1640881990000|2021-12-30 16:33:10|4802.13|4801.73|4802.38|4801.98|4802.38|4801.98|4802.13|4801.73|89
1640882000000|2021-12-30 16:33:20|4802.63|4802.23|4802.63|4802.23|4802.63|4802.23|4802.63|4802.23|87
1640882010000|2021-12-30 16:33:30|||||||||44
1640882020000|2021-12-30 16:33:40|4802.38|4801.98|4802.38|4801.98|4802.38|4801.98|4802.38|4801.98|126
1640882030000|2021-12-30 16:33:50|4802.63|4802.23|4802.38|4801.98|4802.63|4802.23|4802.38|4801.98|128
1640882040000|2021-12-30 16:34:00|4802.63|4802.23|4801.63|4801.23|4802.63|4802.23|4801.63|4801.23|280
1640882050000|2021-12-30 16:34:10|4801.38|4800.98|4801.63|4801.23|4801.63|4801.23|4801.13|4800.73|275
1640882060000|2021-12-30 16:34:20|4801.38|4800.98|4802.13|4801.73|4802.13|4801.73|4801.38|4800.98|147
1640882070000|2021-12-30 16:34:30|4801.88|4801.48|4802.13|4801.73|4802.13|4801.73|4801.88|4801.48|101
1640882080000|2021-12-30 16:34:40|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|4801.63|4801.23|91
1640882090000|2021-12-30 16:34:50|4802.13|4801.73|4801.88|4801.48|4802.13|4801.73|4801.88|4801.48|53
1640882100000|2021-12-30 16:35:00|4802.13|4801.73|4801.63|4801.23|4802.13|4801.73|4801.38|4800.98|235
1640882110000|2021-12-30 16:35:10|4801.38|4800.98|4801.63|4801.23|4801.63|4801.23|4801.38|4800.98|100
1640882120000|2021-12-30 16:35:20|4801.5|4801.1|4801.63|4801.23|4801.63|4801.23|4801.5|4801.1|53
1640882130000|2021-12-30 16:35:30|||||||||12
1640882140000|2021-12-30 16:35:40|4801.38|4800.98|4801.63|4801.23|4801.63|4801.23|4801.38|4800.98|158
1640882150000|2021-12-30 16:35:50|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|4801.63|4801.23|67
1640882160000|2021-12-30 16:36:00|4802|4801.6|4802.13|4801.73|4802.38|4801.98|4801.63|4801.23|545
1640882170000|2021-12-30 16:36:10|||||||||72
1640882180000|2021-12-30 16:36:20|4801.88|4801.48|4802.13|4801.73|4802.13|4801.73|4801.88|4801.48|60
1640882190000|2021-12-30 16:36:30|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|49
1640882200000|2021-12-30 16:36:40|4801.63|4801.23|4802.13|4801.73|4802.13|4801.73|4801.63|4801.23|78
1640882210000|2021-12-30 16:36:50|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|86
1640882220000|2021-12-30 16:37:00|4802.13|4801.73|4801.88|4801.48|4802.13|4801.73|4801.88|4801.48|58
1640882230000|2021-12-30 16:37:10|4802.13|4801.73|4802.13|4801.73|4802.13|4801.73|4801.88|4801.48|98
1640882240000|2021-12-30 16:37:20|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|33
1640882250000|2021-12-30 16:37:30|4802.13|4801.73|4802.13|4801.73|4802.13|4801.73|4801.88|4801.48|116
1640882260000|2021-12-30 16:37:40|4802.38|4801.98|4801.88|4801.48|4802.38|4801.98|4801.88|4801.48|157
1640882270000|2021-12-30 16:37:50|4802.13|4801.73|4802.13|4801.73|4802.13|4801.73|4801.88|4801.48|87
1640882280000|2021-12-30 16:38:00|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|95
1640882290000|2021-12-30 16:38:10|4802.13|4801.73|4802.13|4801.73|4802.13|4801.73|4801.88|4801.48|72
1640882300000|2021-12-30 16:38:20|4802.38|4801.98|4802.13|4801.73|4802.38|4801.98|4802.13|4801.73|82
1640882310000|2021-12-30 16:38:30|4802.38|4801.98|4802.13|4801.73|4802.38|4801.98|4802.13|4801.73|110
1640882320000|2021-12-30 16:38:40|4801.88|4801.48|4802.13|4801.73|4802.13|4801.73|4801.88|4801.48|45
1640882330000|2021-12-30 16:38:50|4802.38|4801.98|4802.13|4801.73|4802.38|4801.98|4802.13|4801.73|61
1640882340000|2021-12-30 16:39:00|4802.38|4801.98|4802.13|4801.73|4802.38|4801.98|4801.88|4801.48|146
1640882350000|2021-12-30 16:39:10|4802.38|4801.98|4802.13|4801.73|4802.38|4801.98|4802.13|4801.73|73
1640882360000|2021-12-30 16:39:20|4801.88|4801.48|4802.13|4801.73|4802.13|4801.73|4801.88|4801.48|90
1640882370000|2021-12-30 16:39:30|4802.38|4801.98|4802.13|4801.73|4802.38|4801.98|4802.13|4801.73|72
1640882380000|2021-12-30 16:39:40|4802.38|4801.98|4802.63|4802.23|4802.63|4802.23|4802.38|4801.98|118
1640882390000|2021-12-30 16:39:50|4802.88|4802.48|4802.88|4802.48|4802.88|4802.48|4802.88|4802.48|103
1640882400000|2021-12-30 16:40:00|4803.13|4802.73|4802.63|4802.23|4803.13|4802.73|4802.63|4802.23|216
1640882410000|2021-12-30 16:40:10|4802.88|4802.48|4802.88|4802.48|4802.88|4802.48|4802.88|4802.48|38
1640882420000|2021-12-30 16:40:20|4803.13|4802.73|4802.63|4802.23|4803.13|4802.73|4802.63|4802.23|146
1640882430000|2021-12-30 16:40:30|4802.38|4801.98|4802.38|4801.98|4802.63|4802.23|4802.38|4801.98|99
1640882440000|2021-12-30 16:40:40|4802.25|4801.85|4802.38|4801.98|4802.38|4801.98|4802.13|4801.73|42
1640882450000|2021-12-30 16:40:50|4802.25|4801.85|4802.13|4801.73|4802.38|4801.98|4802.13|4801.73|114
1640882460000|2021-12-30 16:41:00|4802.38|4801.98|4802.38|4801.98|4802.38|4801.98|4802.13|4801.73|122
1640882470000|2021-12-30 16:41:10|4802.25|4801.85|4802.38|4801.98|4802.38|4801.98|4802.25|4801.85|70
1640882480000|2021-12-30 16:41:20|4802.13|4801.73|4802.13|4801.73|4802.13|4801.73|4802.13|4801.73|53
1640882490000|2021-12-30 16:41:30|||||||||27
1640882500000|2021-12-30 16:41:40|4802.38|4801.98|4802.63|4802.23|4802.63|4802.23|4802.38|4801.98|79
1640882510000|2021-12-30 16:41:50|4802.38|4801.98|4802.38|4801.98|4802.38|4801.98|4802.38|4801.98|146
1640882520000|2021-12-30 16:42:00|4802.25|4801.85|4802.38|4801.98|4802.38|4801.98|4802.13|4801.73|119
1640882530000|2021-12-30 16:42:10|4802.13|4801.73|4802.13|4801.73|4802.13|4801.73|4801.88|4801.48|118
1640882540000|2021-12-30 16:42:20|4802.25|4801.85|4802.13|4801.73|4802.25|4801.85|4802.13|4801.73|187
1640882550000|2021-12-30 16:42:30|4801.88|4801.48|4801.88|4801.48|4802.13|4801.73|4801.88|4801.48|91
1640882560000|2021-12-30 16:42:40|4801.63|4801.23|4801.63|4801.23|4801.63|4801.23|4801.63|4801.23|123
1640882570000|2021-12-30 16:42:50|4801.38|4800.98|4801.13|4800.73|4801.63|4801.23|4801.13|4800.73|202
1640882580000|2021-12-30 16:43:00|4800.88|4800.48|4800.13|4799.73|4800.88|4800.48|4800.13|4799.73|613
1640882590000|2021-12-30 16:43:10|4800.25|4799.85|4800.13|4799.73|4800.38|4799.98|4800.13|4799.73|339
1640882600000|2021-12-30 16:43:20|4799.88|4799.48|4800.13|4799.73|4800.13|4799.73|4799.88|4799.48|271
1640882610000|2021-12-30 16:43:30|4800|4799.6|4800.63|4800.23|4800.88|4800.48|4800|4799.6|340
1640882620000|2021-12-30 16:43:40|4800.88|4800.48|4801.13|4800.73|4801.63|4801.23|4800.88|4800.48|344
1640882630000|2021-12-30 16:43:50|4801.38|4800.98|4801.13|4800.73|4801.38|4800.98|4801.13|4800.73|77
1640882640000|2021-12-30 16:44:00|4800.88|4800.48|4801.13|4800.73|4801.13|4800.73|4800.88|4800.48|96
1640882650000|2021-12-30 16:44:10|4801.38|4800.98|4801.13|4800.73|4801.38|4800.98|4801.13|4800.73|311
1640882660000|2021-12-30 16:44:20|4801.38|4800.98|4801.13|4800.73|4801.38|4800.98|4800.88|4800.48|136
1640882670000|2021-12-30 16:44:30|4801|4800.6|4800.63|4800.23|4801.13|4800.73|4800.63|4800.23|118
1640882680000|2021-12-30 16:44:40|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|4800.13|4799.73|159
1640882690000|2021-12-30 16:44:50|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|39
1640882700000|2021-12-30 16:45:00|4800.88|4800.48|4800.63|4800.23|4800.88|4800.48|4800.63|4800.23|194
1640882710000|2021-12-30 16:45:10|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|268
1640882720000|2021-12-30 16:45:20|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|110
1640882730000|2021-12-30 16:45:30|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|4800.13|4799.73|136
1640882740000|2021-12-30 16:45:40|4800.13|4799.73|4799.88|4799.48|4800.13|4799.73|4799.63|4799.23|195
1640882750000|2021-12-30 16:45:50|||||||||139
1640882760000|2021-12-30 16:46:00|4799.63|4799.23|4800.13|4799.73|4800.13|4799.73|4799.63|4799.23|210
1640882770000|2021-12-30 16:46:10|4799.88|4799.48|4799.88|4799.48|4799.88|4799.48|4799.88|4799.48|81
1640882780000|2021-12-30 16:46:20|4800.13|4799.73|4799.88|4799.48|4800.13|4799.73|4799.88|4799.48|148
1640882790000|2021-12-30 16:46:30|4800|4799.6|4800.13|4799.73|4800.13|4799.73|4799.88|4799.48|68
1640882800000|2021-12-30 16:46:40|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|103
1640882810000|2021-12-30 16:46:50|||||||||62
1640882820000|2021-12-30 16:47:00|4800.13|4799.73|4800.38|4799.98|4800.63|4800.23|4800.13|4799.73|274
1640882830000|2021-12-30 16:47:10|4800.63|4800.23|4800.13|4799.73|4800.63|4800.23|4800.13|4799.73|290
1640882840000|2021-12-30 16:47:20|4800.38|4799.98|4800.13|4799.73|4800.38|4799.98|4800.13|4799.73|66
1640882850000|2021-12-30 16:47:30|4799.88|4799.48|4799.88|4799.48|4800.13|4799.73|4799.88|4799.48|135
1640882860000|2021-12-30 16:47:40|4799.75|4799.35|4799.88|4799.48|4799.88|4799.48|4799.75|4799.35|123
1640882870000|2021-12-30 16:47:50|4799.75|4799.35|4799.63|4799.23|4799.88|4799.48|4799.63|4799.23|169
1640882880000|2021-12-30 16:48:00|4799.88|4799.48|4799.88|4799.48|4799.88|4799.48|4799.88|4799.48|146
1640882890000|2021-12-30 16:48:10|4800.13|4799.73|4800.38|4799.98|4800.63|4800.23|4800.13|4799.73|355
1640882900000|2021-12-30 16:48:20|||||||||63
1640882910000|2021-12-30 16:48:30|4800.13|4799.73|4800.13|4799.73|4800.13|4799.73|4799.88|4799.48|59
1640882920000|2021-12-30 16:48:40|4800.38|4799.98|4800.38|4799.98|4800.63|4800.23|4800.13|4799.73|122
1640882930000|2021-12-30 16:48:50|4800.13|4799.73|4800.38|4799.98|4800.38|4799.98|4800.13|4799.73|168
1640882940000|2021-12-30 16:49:00|4800.13|4799.73|4800.38|4799.98|4800.38|4799.98|4800.13|4799.73|158
1640882950000|2021-12-30 16:49:10|4800.63|4800.23|4800.63|4800.23|4800.88|4800.48|4800.63|4800.23|239
1640882960000|2021-12-30 16:49:20|4800.75|4800.35|4800.63|4800.23|4800.75|4800.35|4800.63|4800.23|71
1640882970000|2021-12-30 16:49:30|4800.38|4799.98|4800.63|4800.23|4800.63|4800.23|4800.38|4799.98|132
1640882980000|2021-12-30 16:49:40|4800.38|4799.98|4800.38|4799.98|4800.63|4800.23|4800.38|4799.98|144
1640882990000|2021-12-30 16:49:50|4800.63|4800.23|4800.38|4799.98|4800.63|4800.23|4800.38|4799.98|100
1640883000000|2021-12-30 16:50:00|4800.63|4800.23|4800.38|4799.98|4800.63|4800.23|4800.38|4799.98|136
1640883010000|2021-12-30 16:50:10|4800.13|4799.73|4800.13|4799.73|4800.13|4799.73|4800.13|4799.73|50
1640883020000|2021-12-30 16:50:20|4800.38|4799.98|4799.88|4799.48|4800.5|4800.1|4799.88|4799.48|198
1640883030000|2021-12-30 16:50:30|4800.13|4799.73|4800.13|4799.73|4800.13|4799.73|4800.13|4799.73|64
1640883040000|2021-12-30 16:50:40|4799.88|4799.48|4799.88|4799.48|4800.13|4799.73|4799.88|4799.48|59
1640883050000|2021-12-30 16:50:50|||||||||103
1640883060000|2021-12-30 16:51:00|4800.13|4799.73|4800.38|4799.98|4800.63|4800.23|4799.88|4799.48|153
1640883070000|2021-12-30 16:51:10|4800.63|4800.23|4800.38|4799.98|4800.63|4800.23|4800.38|4799.98|132
1640883080000|2021-12-30 16:51:20|4800.13|4799.73|4800.13|4799.73|4800.13|4799.73|4800.13|4799.73|85
1640883090000|2021-12-30 16:51:30|4800.38|4799.98|4800.63|4800.23|4800.63|4800.23|4800.38|4799.98|59
1640883100000|2021-12-30 16:51:40|||||||||106
1640883110000|2021-12-30 16:51:50|4800.38|4799.98|4800.38|4799.98|4800.63|4800.23|4800.38|4799.98|308
1640883120000|2021-12-30 16:52:00|4800.63|4800.23|4800.38|4799.98|4800.63|4800.23|4800.38|4799.98|46
1640883130000|2021-12-30 16:52:10|4800.13|4799.73|4800.38|4799.98|4800.38|4799.98|4800.13|4799.73|113
1640883140000|2021-12-30 16:52:20|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|26
1640883150000|2021-12-30 16:52:30|4800.38|4799.98|4800.63|4800.23|4800.63|4800.23|4800.38|4799.98|79
1640883160000|2021-12-30 16:52:40|4800.38|4799.98|4800.88|4800.48|4800.88|4800.48|4800.38|4799.98|90
1640883170000|2021-12-30 16:52:50|4800.63|4800.23|4800.63|4800.23|4800.88|4800.48|4800.63|4800.23|244
1640883180000|2021-12-30 16:53:00|4800.88|4800.48|4800.88|4800.48|4800.88|4800.48|4800.88|4800.48|67
1640883190000|2021-12-30 16:53:10|||||||||79
1640883200000|2021-12-30 16:53:20|||||||||78
1640883210000|2021-12-30 16:53:30|4801.13|4800.73|4801.13|4800.73|4801.38|4800.98|4801.13|4800.73|153
1640883220000|2021-12-30 16:53:40|4800.88|4800.48|4801.13|4800.73|4801.13|4800.73|4800.88|4800.48|138
1640883230000|2021-12-30 16:53:50|4800.88|4800.48|4800.88|4800.48|4800.88|4800.48|4800.63|4800.23|285
1640883240000|2021-12-30 16:54:00|4800.63|4800.23|4800.88|4800.48|4800.88|4800.48|4800.63|4800.23|137
1640883250000|2021-12-30 16:54:10|4800.75|4800.35|4800.88|4800.48|4800.88|4800.48|4800.75|4800.35|217
1640883260000|2021-12-30 16:54:20|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|49
1640883270000|2021-12-30 16:54:30|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|110
1640883280000|2021-12-30 16:54:40|4800.63|4800.23|4800.38|4799.98|4800.63|4800.23|4800.38|4799.98|84
1640883290000|2021-12-30 16:54:50|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|83
1640883300000|2021-12-30 16:55:00|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|112
1640883310000|2021-12-30 16:55:10|4800.13|4799.73|4800.38|4799.98|4800.38|4799.98|4800.13|4799.73|170
1640883320000|2021-12-30 16:55:20|4800.13|4799.73|4800.13|4799.73|4800.13|4799.73|4800.13|4799.73|141
1640883330000|2021-12-30 16:55:30|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|173
1640883340000|2021-12-30 16:55:40|4800.63|4800.23|4800.63|4800.23|4800.88|4800.48|4800.38|4799.98|182
1640883350000|2021-12-30 16:55:50|||||||||52
1640883360000|2021-12-30 16:56:00|4800.88|4800.48|4800.38|4799.98|4800.88|4800.48|4800.38|4799.98|217
1640883370000|2021-12-30 16:56:10|4800.63|4800.23|4800.38|4799.98|4800.63|4800.23|4800.38|4799.98|233
1640883380000|2021-12-30 16:56:20|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|62
1640883390000|2021-12-30 16:56:30|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|107
1640883400000|2021-12-30 16:56:40|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|80
1640883410000|2021-12-30 16:56:50|4800.88|4800.48|4800.88|4800.48|4800.88|4800.48|4800.63|4800.23|170
1640883420000|2021-12-30 16:57:00|||||||||19
1640883430000|2021-12-30 16:57:10|4801.13|4800.73|4801.13|4800.73|4801.13|4800.73|4800.88|4800.48|137
1640883440000|2021-12-30 16:57:20|4800.88|4800.48|4800.88|4800.48|4801.13|4800.73|4800.88|4800.48|104
1640883450000|2021-12-30 16:57:30|4801.13|4800.73|4801.38|4800.98|4801.38|4800.98|4800.88|4800.48|194
1640883460000|2021-12-30 16:57:40|4801.13|4800.73|4801.13|4800.73|4801.38|4800.98|4801.13|4800.73|305
1640883470000|2021-12-30 16:57:50|||||||||58
1640883480000|2021-12-30 16:58:00|4801.38|4800.98|4801.13|4800.73|4801.38|4800.98|4801.13|4800.73|110
1640883490000|2021-12-30 16:58:10|4801.25|4800.85|4801.38|4800.98|4801.38|4800.98|4801.13|4800.73|86
1640883500000|2021-12-30 16:58:20|||||||||32
1640883510000|2021-12-30 16:58:30|4801.63|4801.23|4801.38|4800.98|4801.63|4801.23|4801.38|4800.98|120
1640883520000|2021-12-30 16:58:40|||||||||6
1640883530000|2021-12-30 16:58:50|4801.63|4801.23|4801.63|4801.23|4801.63|4801.23|4801.63|4801.23|126
1640883540000|2021-12-30 16:59:00|4801.38|4800.98|4801.63|4801.23|4801.63|4801.23|4801.38|4800.98|234
1640883550000|2021-12-30 16:59:10|4801.38|4800.98|4801.38|4800.98|4801.38|4800.98|4801.38|4800.98|36
1640883560000|2021-12-30 16:59:20|4801.13|4800.73|4801.38|4800.98|4801.38|4800.98|4801.13|4800.73|116
1640883570000|2021-12-30 16:59:30|||||||||20
1640883580000|2021-12-30 16:59:40|||||||||239
1640883590000|2021-12-30 16:59:50|4801.63|4801.23|4801.63|4801.23|4801.63|4801.23|4801.63|4801.23|51
1640883600000|2021-12-30 17:00:00|||||||||127
1640883610000|2021-12-30 17:00:10|4801.88|4801.48|4802.13|4801.73|4802.13|4801.73|4801.88|4801.48|455
1640883620000|2021-12-30 17:00:20|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|146
1640883630000|2021-12-30 17:00:30|4802.13|4801.73|4802.38|4801.98|4802.38|4801.98|4802.13|4801.73|251
1640883640000|2021-12-30 17:00:40|4802.13|4801.73|4802.38|4801.98|4802.38|4801.98|4802.13|4801.73|180
1640883650000|2021-12-30 17:00:50|4802.13|4801.73|4802.38|4801.98|4802.38|4801.98|4802.13|4801.73|243
1640883660000|2021-12-30 17:01:00|4802.13|4801.73|4802.38|4801.98|4802.38|4801.98|4802.13|4801.73|125
1640883670000|2021-12-30 17:01:10|||||||||52
1640883680000|2021-12-30 17:01:20|||||||||22
1640883690000|2021-12-30 17:01:30|4802.63|4802.23|4802.88|4802.48|4802.88|4802.48|4802.38|4801.98|569
1640883700000|2021-12-30 17:01:40|4803.13|4802.73|4803.13|4802.73|4803.13|4802.73|4803.13|4802.73|211
1640883710000|2021-12-30 17:01:50|4803.25|4802.85|4803.13|4802.73|4803.38|4802.98|4803.13|4802.73|158
1640883720000|2021-12-30 17:02:00|4802.88|4802.48|4803.13|4802.73|4803.13|4802.73|4802.88|4802.48|428
1640883730000|2021-12-30 17:02:10|4802.88|4802.48|4802.38|4801.98|4802.88|4802.48|4802.38|4801.98|258
1640883740000|2021-12-30 17:02:20|||||||||133
1640883750000|2021-12-30 17:02:30|4802.63|4802.23|4802.63|4802.23|4802.63|4802.23|4802.38|4801.98|184
1640883760000|2021-12-30 17:02:40|4802.38|4801.98|4802.63|4802.23|4802.63|4802.23|4802.38|4801.98|75
1640883770000|2021-12-30 17:02:50|4802.75|4802.35|4802.63|4802.23|4802.75|4802.35|4802.63|4802.23|173
1640883780000|2021-12-30 17:03:00|4802.75|4802.35|4802.63|4802.23|4802.88|4802.48|4802.63|4802.23|190
1640883790000|2021-12-30 17:03:10|4802.88|4802.48|4802.63|4802.23|4802.88|4802.48|4802.63|4802.23|121
1640883800000|2021-12-30 17:03:20|||||||||44
1640883810000|2021-12-30 17:03:30|||||||||62
1640883820000|2021-12-30 17:03:40|4802.75|4802.35|4802.63|4802.23|4802.75|4802.35|4802.63|4802.23|63
1640883830000|2021-12-30 17:03:50|||||||||9
1640883840000|2021-12-30 17:04:00|||||||||21
1640883850000|2021-12-30 17:04:10|4802.88|4802.48|4802.88|4802.48|4803.13|4802.73|4802.88|4802.48|256
1640883860000|2021-12-30 17:04:20|4802.75|4802.35|4802.88|4802.48|4802.88|4802.48|4802.75|4802.35|265
1640883870000|2021-12-30 17:04:30|||||||||6
1640883880000|2021-12-30 17:04:40|||||||||30
1640883890000|2021-12-30 17:04:50|4803.13|4802.73|4803.13|4802.73|4803.13|4802.73|4803.13|4802.73|94
1640883900000|2021-12-30 17:05:00|4802.88|4802.48|4802.88|4802.48|4802.88|4802.48|4802.63|4802.23|211
1640883910000|2021-12-30 17:05:10|4802.63|4802.23|4802.63|4802.23|4802.63|4802.23|4802.63|4802.23|234
1640883920000|2021-12-30 17:05:20|4802.88|4802.48|4802.88|4802.48|4802.88|4802.48|4802.63|4802.23|113
1640883930000|2021-12-30 17:05:30|4802.63|4802.23|4802.63|4802.23|4802.88|4802.48|4802.63|4802.23|144
1640883940000|2021-12-30 17:05:40|4802.75|4802.35|4802.63|4802.23|4802.88|4802.48|4802.63|4802.23|142
1640883950000|2021-12-30 17:05:50|4802.88|4802.48|4802.88|4802.48|4802.88|4802.48|4802.88|4802.48|130
1640883960000|2021-12-30 17:06:00|4802.63|4802.23|4802.88|4802.48|4802.88|4802.48|4802.63|4802.23|268
1640883970000|2021-12-30 17:06:10|4802.63|4802.23|4802.88|4802.48|4803.13|4802.73|4802.63|4802.23|192
1640883980000|2021-12-30 17:06:20|||||||||36
1640883990000|2021-12-30 17:06:30|||||||||68
1640884000000|2021-12-30 17:06:40|4802.63|4802.23|4802.63|4802.23|4802.63|4802.23|4802.63|4802.23|158
1640884010000|2021-12-30 17:06:50|4802.38|4801.98|4802.63|4802.23|4802.63|4802.23|4802.38|4801.98|304
1640884020000|2021-12-30 17:07:00|4802.38|4801.98|4802.13|4801.73|4802.38|4801.98|4802.13|4801.73|220
1640884030000|2021-12-30 17:07:10|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|112
1640884040000|2021-12-30 17:07:20|4802|4801.6|4801.88|4801.48|4802.13|4801.73|4801.88|4801.48|266
1640884050000|2021-12-30 17:07:30|||||||||21
1640884060000|2021-12-30 17:07:40|||||||||7
1640884070000|2021-12-30 17:07:50|||||||||10
1640884080000|2021-12-30 17:08:00|4802.13|4801.73|4801.88|4801.48|4802.13|4801.73|4801.88|4801.48|171
1640884090000|2021-12-30 17:08:10|4802.13|4801.73|4801.88|4801.48|4802.13|4801.73|4801.88|4801.48|58
1640884100000|2021-12-30 17:08:20|4802.13|4801.73|4802.13|4801.73|4802.13|4801.73|4802.13|4801.73|73
1640884110000|2021-12-30 17:08:30|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|4801.88|4801.48|54
1640884120000|2021-12-30 17:08:40|4802.13|4801.73|4801.88|4801.48|4802.13|4801.73|4801.88|4801.48|212
1640884130000|2021-12-30 17:08:50|||||||||13
1640884140000|2021-12-30 17:09:00|||||||||28
1640884150000|2021-12-30 17:09:10|||||||||88
1640884160000|2021-12-30 17:09:20|4801.63|4801.23|4801.13|4800.73|4801.63|4801.23|4801.13|4800.73|259
1640884170000|2021-12-30 17:09:30|4801.38|4800.98|4801.38|4800.98|4801.38|4800.98|4801.38|4800.98|107
1640884180000|2021-12-30 17:09:40|4801.13|4800.73|4801.38|4800.98|4801.38|4800.98|4801.13|4800.73|101
1640884190000|2021-12-30 17:09:50|4801.13|4800.73|4801.38|4800.98|4801.38|4800.98|4801.13|4800.73|83
1640884200000|2021-12-30 17:10:00|4801.63|4801.23|4801.38|4800.98|4801.63|4801.23|4801.38|4800.98|160
1640884210000|2021-12-30 17:10:10|4801.13|4800.73|4801.13|4800.73|4801.13|4800.73|4801.13|4800.73|25
1640884220000|2021-12-30 17:10:20|4801.38|4800.98|4801.38|4800.98|4801.63|4801.23|4801.38|4800.98|82
1640884230000|2021-12-30 17:10:30|4801.13|4800.73|4800.88|4800.48|4801.13|4800.73|4800.88|4800.48|153
1640884240000|2021-12-30 17:10:40|4801|4800.6|4800.88|4800.48|4801|4800.6|4800.88|4800.48|100
1640884250000|2021-12-30 17:10:50|||||||||40
1640884260000|2021-12-30 17:11:00|4801.13|4800.73|4800.88|4800.48|4801.13|4800.73|4800.88|4800.48|101
1640884270000|2021-12-30 17:11:10|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|102
1640884280000|2021-12-30 17:11:20|4800.88|4800.48|4800.88|4800.48|4800.88|4800.48|4800.88|4800.48|79
1640884290000|2021-12-30 17:11:30|4800.63|4800.23|4800.88|4800.48|4800.88|4800.48|4800.63|4800.23|109
1640884300000|2021-12-30 17:11:40|4800.63|4800.23|4800.88|4800.48|4800.88|4800.48|4800.63|4800.23|166
1640884310000|2021-12-30 17:11:50|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|36
1640884320000|2021-12-30 17:12:00|4800.88|4800.48|4800.88|4800.48|4800.88|4800.48|4800.75|4800.35|148
1640884330000|2021-12-30 17:12:10|4800.75|4800.35|4800.63|4800.23|4800.75|4800.35|4800.63|4800.23|90
1640884340000|2021-12-30 17:12:20|4800.88|4800.48|4800.63|4800.23|4800.88|4800.48|4800.63|4800.23|41
1640884350000|2021-12-30 17:12:30|||||||||95
1640884360000|2021-12-30 17:12:40|||||||||33
1640884370000|2021-12-30 17:12:50|||||||||57
1640884380000|2021-12-30 17:13:00|||||||||10
1640884390000|2021-12-30 17:13:10|4800.38|4799.98|4799.88|4799.48|4800.38|4799.98|4799.88|4799.48|488
1640884400000|2021-12-30 17:13:20|4799.63|4799.23|4799.88|4799.48|4799.88|4799.48|4799.38|4798.98|477
1640884410000|2021-12-30 17:13:30|4800.13|4799.73|4800.13|4799.73|4800.13|4799.73|4800.13|4799.73|110
1640884420000|2021-12-30 17:13:40|4799.88|4799.48|4799.88|4799.48|4799.88|4799.48|4799.88|4799.48|101
1640884430000|2021-12-30 17:13:50|||||||||58
1640884440000|2021-12-30 17:14:00|4799.75|4799.35|4799.63|4799.23|4799.88|4799.48|4799.63|4799.23|190
1640884450000|2021-12-30 17:14:10|||||||||51
1640884460000|2021-12-30 17:14:20|4799.88|4799.48|4799.88|4799.48|4799.88|4799.48|4799.63|4799.23|151
1640884470000|2021-12-30 17:14:30|4799.63|4799.23|4799.88|4799.48|4799.88|4799.48|4799.63|4799.23|113
1640884480000|2021-12-30 17:14:40|4799.75|4799.35|4799.88|4799.48|4799.88|4799.48|4799.75|4799.35|37
1640884490000|2021-12-30 17:14:50|4800.13|4799.73|4800.13|4799.73|4800.13|4799.73|4800.13|4799.73|75
1640884500000|2021-12-30 17:15:00|4799.88|4799.48|4800.13|4799.73|4800.13|4799.73|4799.88|4799.48|118
1640884510000|2021-12-30 17:15:10|||||||||4
1640884520000|2021-12-30 17:15:20|||||||||184
1640884530000|2021-12-30 17:15:30|||||||||22
1640884540000|2021-12-30 17:15:40|4799.88|4799.48|4799.88|4799.48|4799.88|4799.48|4799.88|4799.48|45
1640884550000|2021-12-30 17:15:50|||||||||173
1640884560000|2021-12-30 17:16:00|||||||||77
1640884570000|2021-12-30 17:16:10|||||||||11
1640884580000|2021-12-30 17:16:20|4799.63|4799.23|4799.63|4799.23|4799.88|4799.48|4799.63|4799.23|104
1640884590000|2021-12-30 17:16:30|4799.88|4799.48|4800.13|4799.73|4800.13|4799.73|4799.88|4799.48|153
1640884600000|2021-12-30 17:16:40|4799.88|4799.48|4799.88|4799.48|4799.88|4799.48|4799.88|4799.48|151
1640884610000|2021-12-30 17:16:50|||||||||18
1640884620000|2021-12-30 17:17:00|4799.63|4799.23|4799.88|4799.48|4799.88|4799.48|4799.63|4799.23|126
1640884630000|2021-12-30 17:17:10|4799.63|4799.23|4799.88|4799.48|4799.88|4799.48|4799.63|4799.23|140
1640884640000|2021-12-30 17:17:20|4799.63|4799.23|4799.88|4799.48|4799.88|4799.48|4799.63|4799.23|209
1640884650000|2021-12-30 17:17:30|||||||||214
1640884660000|2021-12-30 17:17:40|||||||||124
1640884670000|2021-12-30 17:17:50|4799.63|4799.23|4799.63|4799.23|4799.63|4799.23|4799.63|4799.23|33
1640884680000|2021-12-30 17:18:00|4799.38|4798.98|4798.38|4797.98|4799.38|4798.98|4798.38|4797.98|1383
1640884690000|2021-12-30 17:18:10|4798.63|4798.23|4798.88|4798.48|4798.88|4798.48|4798.63|4798.23|310
1640884700000|2021-12-30 17:18:20|4798.63|4798.23|4798.88|4798.48|4799.13|4798.73|4798.63|4798.23|405
1640884710000|2021-12-30 17:18:30|4798.63|4798.23|4798.63|4798.23|4798.88|4798.48|4798.38|4797.98|341
1640884720000|2021-12-30 17:18:40|4798.88|4798.48|4798.38|4797.98|4798.88|4798.48|4798.38|4797.98|88
1640884730000|2021-12-30 17:18:50|4798.63|4798.23|4798.88|4798.48|4798.88|4798.48|4798.63|4798.23|145
1640884740000|2021-12-30 17:19:00|4798.63|4798.23|4798.13|4797.73|4798.88|4798.48|4798.13|4797.73|314
1640884750000|2021-12-30 17:19:10|4798.38|4797.98|4798.13|4797.73|4798.38|4797.98|4797.88|4797.48|251
1640884760000|2021-12-30 17:19:20|4797.88|4797.48|4798.38|4797.98|4798.38|4797.98|4797.88|4797.48|159
1640884770000|2021-12-30 17:19:30|4798.13|4797.73|4798.13|4797.73|4798.38|4797.98|4798.13|4797.73|203
1640884780000|2021-12-30 17:19:40|4798.38|4797.98|4797.88|4797.48|4798.38|4797.98|4797.88|4797.48|145
1640884790000|2021-12-30 17:19:50|4798.13|4797.73|4798.13|4797.73|4798.13|4797.73|4797.88|4797.48|191
1640884800000|2021-12-30 17:20:00|4797.88|4797.48|4797.88|4797.48|4798.13|4797.73|4797.88|4797.48|175
1640884810000|2021-12-30 17:20:10|4798.13|4797.73|4798.13|4797.73|4798.13|4797.73|4798.13|4797.73|59
1640884820000|2021-12-30 17:20:20|||||||||10
1640884830000|2021-12-30 17:20:30|4797.88|4797.48|4797.88|4797.48|4797.88|4797.48|4797.88|4797.48|172
1640884840000|2021-12-30 17:20:40|4798.13|4797.73|4797.88|4797.48|4798.13|4797.73|4797.88|4797.48|213
1640884850000|2021-12-30 17:20:50|4797.63|4797.23|4797.38|4796.98|4797.63|4797.23|4797.38|4796.98|268
1640884860000|2021-12-30 17:21:00|4797.63|4797.23|4797.38|4796.98|4797.63|4797.23|4797.38|4796.98|193
1640884870000|2021-12-30 17:21:10|4797.63|4797.23|4797.63|4797.23|4797.63|4797.23|4797.38|4796.98|200
1640884880000|2021-12-30 17:21:20|4797.88|4797.48|4797.63|4797.23|4797.88|4797.48|4797.38|4796.98|241
1640884890000|2021-12-30 17:21:30|4797.88|4797.48|4797.88|4797.48|4798.13|4797.73|4797.88|4797.48|110
1640884900000|2021-12-30 17:21:40|4798.13|4797.73|4798.13|4797.73|4798.13|4797.73|4798.13|4797.73|45
1640884910000|2021-12-30 17:21:50|4798.38|4797.98|4798.38|4797.98|4798.38|4797.98|4798.13|4797.73|235
1640884920000|2021-12-30 17:22:00|4798.13|4797.73|4798.38|4797.98|4798.38|4797.98|4797.88|4797.48|215
1640884930000|2021-12-30 17:22:10|4798.13|4797.73|4798.13|4797.73|4798.13|4797.73|4798.13|4797.73|129
1640884940000|2021-12-30 17:22:20|4797.88|4797.48|4798.13|4797.73|4798.13|4797.73|4797.88|4797.48|133
1640884950000|2021-12-30 17:22:30|4798.38|4797.98|4798.38|4797.98|4798.38|4797.98|4798.38|4797.98|61
1640884960000|2021-12-30 17:22:40|4798.13|4797.73|4798.38|4797.98|4798.38|4797.98|4798.13|4797.73|53
1640884970000|2021-12-30 17:22:50|4798.13|4797.73|4798.13|4797.73|4798.13|4797.73|4797.88|4797.48|95
1640884980000|2021-12-30 17:23:00|4797.88|4797.48|4797.88|4797.48|4798|4797.6|4797.88|4797.48|134
1640884990000|2021-12-30 17:23:10|4797.63|4797.23|4797.88|4797.48|4797.88|4797.48|4797.63|4797.23|152
1640885000000|2021-12-30 17:23:20|4797.75|4797.35|4797.88|4797.48|4797.88|4797.48|4797.63|4797.23|100
1640885010000|2021-12-30 17:23:30|4798.13|4797.73|4797.63|4797.23|4798.13|4797.73|4797.63|4797.23|41
1640885020000|2021-12-30 17:23:40|4797.38|4796.98|4797.63|4797.23|4797.63|4797.23|4797.38|4796.98|115
1640885030000|2021-12-30 17:23:50|||||||||78
1640885040000|2021-12-30 17:24:00|4797.38|4796.98|4797.63|4797.23|4797.63|4797.23|4797.38|4796.98|157
1640885050000|2021-12-30 17:24:10|4797.88|4797.48|4797.63|4797.23|4797.88|4797.48|4797.38|4796.98|145
1640885060000|2021-12-30 17:24:20|4797.38|4796.98|4797.63|4797.23|4797.63|4797.23|4797.38|4796.98|256
1640885070000|2021-12-30 17:24:30|4797.5|4797.1|4797.38|4796.98|4797.5|4797.1|4797.38|4796.98|60
1640885080000|2021-12-30 17:24:40|4797.63|4797.23|4797.38|4796.98|4797.63|4797.23|4797.38|4796.98|93
1640885090000|2021-12-30 17:24:50|||||||||56
1640885100000|2021-12-30 17:25:00|4797.63|4797.23|4797.88|4797.48|4797.88|4797.48|4797.63|4797.23|154
1640885110000|2021-12-30 17:25:10|||||||||185
1640885120000|2021-12-30 17:25:20|4797.63|4797.23|4797.63|4797.23|4797.88|4797.48|4797.63|4797.23|80
1640885130000|2021-12-30 17:25:30|||||||||35
1640885140000|2021-12-30 17:25:40|4797.5|4797.1|4797.38|4796.98|4797.5|4797.1|4797.38|4796.98|105
1640885150000|2021-12-30 17:25:50|4797.63|4797.23|4797.63|4797.23|4797.63|4797.23|4797.38|4796.98|134
1640885160000|2021-12-30 17:26:00|4797.5|4797.1|4797.38|4796.98|4797.5|4797.1|4797.38|4796.98|44
1640885170000|2021-12-30 17:26:10|4797.13|4796.73|4797.38|4796.98|4797.38|4796.98|4797.13|4796.73|220
1640885180000|2021-12-30 17:26:20|4797.63|4797.23|4797.88|4797.48|4797.88|4797.48|4797.63|4797.23|182
1640885190000|2021-12-30 17:26:30|||||||||45
1640885200000|2021-12-30 17:26:40|4798.13|4797.73|4797.88|4797.48|4798.13|4797.73|4797.88|4797.48|22
1640885210000|2021-12-30 17:26:50|4798.13|4797.73|4798.13|4797.73|4798.13|4797.73|4798.13|4797.73|114
1640885220000|2021-12-30 17:27:00|4798.38|4797.98|4798.38|4797.98|4798.38|4797.98|4798.13|4797.73|344
1640885230000|2021-12-30 17:27:10|4798.63|4798.23|4798.88|4798.48|4798.88|4798.48|4798.63|4798.23|275
1640885240000|2021-12-30 17:27:20|4798.63|4798.23|4798.88|4798.48|4798.88|4798.48|4798.63|4798.23|149
1640885250000|2021-12-30 17:27:30|4798.63|4798.23|4798.88|4798.48|4798.88|4798.48|4798.63|4798.23|64
1640885260000|2021-12-30 17:27:40|4798.63|4798.23|4798.63|4798.23|4798.63|4798.23|4798.63|4798.23|56
1640885270000|2021-12-30 17:27:50|||||||||8
1640885280000|2021-12-30 17:28:00|4798.88|4798.48|4798.63|4798.23|4798.88|4798.48|4798.63|4798.23|97
1640885290000|2021-12-30 17:28:10|||||||||6
1640885300000|2021-12-30 17:28:20|4798.88|4798.48|4798.88|4798.48|4798.88|4798.48|4798.88|4798.48|73
1640885310000|2021-12-30 17:28:30|4798.63|4798.23|4798.88|4798.48|4798.88|4798.48|4798.63|4798.23|137
1640885320000|2021-12-30 17:28:40|||||||||23
1640885330000|2021-12-30 17:28:50|4799.13|4798.73|4798.88|4798.48|4799.13|4798.73|4798.88|4798.48|174
1640885340000|2021-12-30 17:29:00|4799.13|4798.73|4798.88|4798.48|4799.13|4798.73|4798.88|4798.48|63
1640885350000|2021-12-30 17:29:10|||||||||37
1640885360000|2021-12-30 17:29:20|4799.13|4798.73|4799.13|4798.73|4799.13|4798.73|4799.13|4798.73|108
1640885370000|2021-12-30 17:29:30|4799.38|4798.98|4799.38|4798.98|4799.38|4798.98|4799.38|4798.98|188
1640885380000|2021-12-30 17:29:40|||||||||81
1640885390000|2021-12-30 17:29:50|4799.63|4799.23|4799.5|4799.1|4799.63|4799.23|4799.38|4798.98|158
1640885400000|2021-12-30 17:30:00|4799.63|4799.23|4799.38|4798.98|4799.63|4799.23|4799.38|4798.98|174
1640885410000|2021-12-30 17:30:10|4799.25|4798.85|4799.13|4798.73|4799.25|4798.85|4799.13|4798.73|49
1640885420000|2021-12-30 17:30:20|||||||||73
1640885430000|2021-12-30 17:30:30|4798.88|4798.48|4799.13|4798.73|4799.13|4798.73|4798.88|4798.48|121
1640885440000|2021-12-30 17:30:40|4798.88|4798.48|4798.88|4798.48|4798.88|4798.48|4798.88|4798.48|75
1640885450000|2021-12-30 17:30:50|4798.63|4798.23|4798.88|4798.48|4798.88|4798.48|4798.63|4798.23|103
1640885460000|2021-12-30 17:31:00|4798.63|4798.23|4798.88|4798.48|4798.88|4798.48|4798.63|4798.23|78
1640885470000|2021-12-30 17:31:10|||||||||74
1640885480000|2021-12-30 17:31:20|4799.13|4798.73|4799.13|4798.73|4799.13|4798.73|4799.13|4798.73|25
1640885490000|2021-12-30 17:31:30|4798.88|4798.48|4799.13|4798.73|4799.13|4798.73|4798.88|4798.48|99
1640885500000|2021-12-30 17:31:40|||||||||125
1640885510000|2021-12-30 17:31:50|||||||||6
1640885520000|2021-12-30 17:32:00|||||||||13
1640885530000|2021-12-30 17:32:10|||||||||54
1640885540000|2021-12-30 17:32:20|||||||||8
1640885550000|2021-12-30 17:32:30|4798.88|4798.48|4798.88|4798.48|4798.88|4798.48|4798.88|4798.48|26
1640885560000|2021-12-30 17:32:40|||||||||31
1640885570000|2021-12-30 17:32:50|4799.13|4798.73|4798.88|4798.48|4799.13|4798.73|4798.75|4798.35|158
1640885580000|2021-12-30 17:33:00|4798.75|4798.35|4798.88|4798.48|4799.13|4798.73|4798.75|4798.35|144
1640885590000|2021-12-30 17:33:10|||||||||4
1640885600000|2021-12-30 17:33:20|4798.63|4798.23|4798.88|4798.48|4798.88|4798.48|4798.63|4798.23|48
1640885610000|2021-12-30 17:33:30|4799|4798.6|4799.13|4798.73|4799.13|4798.73|4799|4798.6|73
1640885620000|2021-12-30 17:33:40|4798.88|4798.48|4798.88|4798.48|4798.88|4798.48|4798.88|4798.48|28
1640885630000|2021-12-30 17:33:50|4799.13|4798.73|4798.88|4798.48|4799.13|4798.73|4798.88|4798.48|89
1640885640000|2021-12-30 17:34:00|4798.63|4798.23|4798.88|4798.48|4798.88|4798.48|4798.63|4798.23|102
1640885650000|2021-12-30 17:34:10|4798.63|4798.23|4798.63|4798.23|4798.63|4798.23|4798.63|4798.23|72
1640885660000|2021-12-30 17:34:20|4798.38|4797.98|4798.13|4797.73|4798.38|4797.98|4798.13|4797.73|140
1640885670000|2021-12-30 17:34:30|||||||||28
1640885680000|2021-12-30 17:34:40|||||||||41
1640885690000|2021-12-30 17:34:50|4798.38|4797.98|4798.38|4797.98|4798.38|4797.98|4798.38|4797.98|90
1640885700000|2021-12-30 17:35:00|4798.13|4797.73|4798.63|4798.23|4798.63|4798.23|4798.13|4797.73|164
1640885710000|2021-12-30 17:35:10|4798.38|4797.98|4798.38|4797.98|4798.63|4798.23|4798.38|4797.98|44
1640885720000|2021-12-30 17:35:20|4798.63|4798.23|4798.38|4797.98|4798.63|4798.23|4798.38|4797.98|185
1640885730000|2021-12-30 17:35:30|4798.63|4798.23|4798.63|4798.23|4798.63|4798.23|4798.63|4798.23|121
1640885740000|2021-12-30 17:35:40|4798.88|4798.48|4798.63|4798.23|4798.88|4798.48|4798.63|4798.23|91
1640885750000|2021-12-30 17:35:50|4798.75|4798.35|4798.63|4798.23|4798.88|4798.48|4798.63|4798.23|59
1640885760000|2021-12-30 17:36:00|4798.75|4798.35|4798.63|4798.23|4798.88|4798.48|4798.63|4798.23|80
1640885770000|2021-12-30 17:36:10|4798.38|4797.98|4798.38|4797.98|4798.38|4797.98|4798.38|4797.98|37
1640885780000|2021-12-30 17:36:20|||||||||1
1640885790000|2021-12-30 17:36:30|4798.63|4798.23|4798.63|4798.23|4798.63|4798.23|4798.38|4797.98|94
1640885800000|2021-12-30 17:36:40|4798.88|4798.48|4798.63|4798.23|4798.88|4798.48|4798.63|4798.23|133
1640885810000|2021-12-30 17:36:50|4798.88|4798.48|4798.88|4798.48|4798.88|4798.48|4798.63|4798.23|90
1640885820000|2021-12-30 17:37:00|||||||||47
1640885830000|2021-12-30 17:37:10|4798.63|4798.23|4798.63|4798.23|4798.63|4798.23|4798.63|4798.23|116
1640885840000|2021-12-30 17:37:20|4798.88|4798.48|4798.88|4798.48|4798.88|4798.48|4798.88|4798.48|25
1640885850000|2021-12-30 17:37:30|4799.13|4798.73|4799.13|4798.73|4799.13|4798.73|4799.13|4798.73|50
1640885860000|2021-12-30 17:37:40|4798.88|4798.48|4798.88|4798.48|4798.88|4798.48|4798.88|4798.48|58
1640885870000|2021-12-30 17:37:50|4799.13|4798.73|4799.13|4798.73|4799.13|4798.73|4799.13|4798.73|60
1640885880000|2021-12-30 17:38:00|4799.38|4798.98|4799.38|4798.98|4799.38|4798.98|4799.13|4798.73|125
1640885890000|2021-12-30 17:38:10|4799.63|4799.23|4799.38|4798.98|4799.63|4799.23|4799.38|4798.98|251
1640885900000|2021-12-30 17:38:20|4799.63|4799.23|4799.13|4798.73|4799.63|4799.23|4799.13|4798.73|154
1640885910000|2021-12-30 17:38:30|4799.38|4798.98|4799.38|4798.98|4799.38|4798.98|4799.38|4798.98|124
1640885920000|2021-12-30 17:38:40|4799.63|4799.23|4799.38|4798.98|4799.63|4799.23|4799.38|4798.98|270
1640885930000|2021-12-30 17:38:50|4799.63|4799.23|4799.38|4798.98|4799.63|4799.23|4799.38|4798.98|141
1640885940000|2021-12-30 17:39:00|4799.13|4798.73|4799.13|4798.73|4799.38|4798.98|4799.13|4798.73|131
1640885950000|2021-12-30 17:39:10|4799.38|4798.98|4799.38|4798.98|4799.38|4798.98|4799.38|4798.98|33
1640885960000|2021-12-30 17:39:20|||||||||138
1640885970000|2021-12-30 17:39:30|||||||||136
1640885980000|2021-12-30 17:39:40|||||||||1
1640885990000|2021-12-30 17:39:50|||||||||61
1640886000000|2021-12-30 17:40:00|4799.13|4798.73|4799.38|4798.98|4799.38|4798.98|4799.13|4798.73|57
1640886010000|2021-12-30 17:40:10|4799.13|4798.73|4799.13|4798.73|4799.38|4798.98|4799.13|4798.73|140
1640886020000|2021-12-30 17:40:20|4799.38|4798.98|4799.38|4798.98|4799.38|4798.98|4799.38|4798.98|119
1640886030000|2021-12-30 17:40:30|4799.13|4798.73|4799.38|4798.98|4799.38|4798.98|4799.13|4798.73|206
1640886040000|2021-12-30 17:40:40|4799.13|4798.73|4799.13|4798.73|4799.13|4798.73|4798.88|4798.48|178
1640886050000|2021-12-30 17:40:50|4799.38|4798.98|4799.38|4798.98|4799.38|4798.98|4799.38|4798.98|30
1640886060000|2021-12-30 17:41:00|4799.63|4799.23|4799.38|4798.98|4799.63|4799.23|4799.38|4798.98|305
1640886070000|2021-12-30 17:41:10|||||||||39
1640886080000|2021-12-30 17:41:20|4799.63|4799.23|4799.63|4799.23|4799.63|4799.23|4799.63|4799.23|27
1640886090000|2021-12-30 17:41:30|4799.38|4798.98|4799.63|4799.23|4799.63|4799.23|4799.38|4798.98|136
1640886100000|2021-12-30 17:41:40|4799.38|4798.98|4799.88|4799.48|4799.88|4799.48|4799.38|4798.98|183
1640886110000|2021-12-30 17:41:50|4800.13|4799.73|4800.13|4799.73|4800.13|4799.73|4800.13|4799.73|108
1640886120000|2021-12-30 17:42:00|4799.88|4799.48|4799.88|4799.48|4800.13|4799.73|4799.88|4799.48|73
1640886130000|2021-12-30 17:42:10|4800.13|4799.73|4800.38|4799.98|4800.38|4799.98|4800.13|4799.73|271
1640886140000|2021-12-30 17:42:20|||||||||85
1640886150000|2021-12-30 17:42:30|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|4800.63|4800.23|162
1640886160000|2021-12-30 17:42:40|||||||||64
1640886170000|2021-12-30 17:42:50|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|144
1640886180000|2021-12-30 17:43:00|4800.13|4799.73|4800.13|4799.73|4800.38|4799.98|4800.13|4799.73|279
1640886190000|2021-12-30 17:43:10|4800.38|4799.98|4800.13|4799.73|4800.38|4799.98|4800.13|4799.73|58
1640886200000|2021-12-30 17:43:20|4800.38|4799.98|4800.38|4799.98|4800.38|4799.98|4800.13|4799.73|88
1640886210000|2021-12-30 17:43:30|4800.13|4799.73|4800|4799.6|4800.13|4799.73|4800|4799.6|43
1640886220000|2021-12-30 17:43:40|4799.94|4799.54|4800.41|4800.01|4800.41|4800.01|4799.91|4799.51|127
1640886230000|2021-12-30 17:43:50|4800.66|4800.26|4800.66|4800.26|4800.66|4800.26|4800.66|4800.26|182
1640886240000|2021-12-30 17:44:00|||||||||141
1640886250000|2021-12-30 17:44:10|||||||||28
1640886260000|2021-12-30 17:44:20|||||||||40
1640886270000|2021-12-30 17:44:30|||||||||31
1640886280000|2021-12-30 17:44:40|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|239
1640886290000|2021-12-30 17:44:50|||||||||65
1640886300000|2021-12-30 17:45:00|4800.66|4800.26|4800.66|4800.26|4800.66|4800.26|4800.66|4800.26|188
1640886310000|2021-12-30 17:45:10|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|86
1640886320000|2021-12-30 17:45:20|4800.66|4800.26|4800.66|4800.26|4800.66|4800.26|4800.66|4800.26|184
1640886330000|2021-12-30 17:45:30|||||||||19
1640886340000|2021-12-30 17:45:40|||||||||106
1640886350000|2021-12-30 17:45:50|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|81
1640886360000|2021-12-30 17:46:00|||||||||57
1640886370000|2021-12-30 17:46:10|||||||||5
1640886380000|2021-12-30 17:46:20|4801.03|4800.63|4800.91|4800.51|4801.16|4800.76|4800.91|4800.51|229
1640886390000|2021-12-30 17:46:30|||||||||4
1640886400000|2021-12-30 17:46:40|||||||||1
1640886410000|2021-12-30 17:46:50|||||||||7
1640886420000|2021-12-30 17:47:00|4800.66|4800.26|4800.91|4800.51|4800.91|4800.51|4800.66|4800.26|192
1640886430000|2021-12-30 17:47:10|||||||||23
1640886440000|2021-12-30 17:47:20|||||||||67
1640886450000|2021-12-30 17:47:30|4800.66|4800.26|4800.66|4800.26|4800.66|4800.26|4800.66|4800.26|18
1640886460000|2021-12-30 17:47:40|4800.78|4800.38|4800.91|4800.51|4800.91|4800.51|4800.78|4800.38|120
1640886470000|2021-12-30 17:47:50|4800.66|4800.26|4800.91|4800.51|4800.91|4800.51|4800.66|4800.26|153
1640886480000|2021-12-30 17:48:00|4801.16|4800.76|4801.41|4801.01|4801.41|4801.01|4801.16|4800.76|154
1640886490000|2021-12-30 17:48:10|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|105
1640886500000|2021-12-30 17:48:20|4801.41|4801.01|4801.16|4800.76|4801.41|4801.01|4801.16|4800.76|111
1640886510000|2021-12-30 17:48:30|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|39
1640886520000|2021-12-30 17:48:40|||||||||23
1640886530000|2021-12-30 17:48:50|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|34
1640886540000|2021-12-30 17:49:00|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|4801.16|4800.76|274
1640886550000|2021-12-30 17:49:10|||||||||124
1640886560000|2021-12-30 17:49:20|4801.66|4801.26|4801.53|4801.13|4801.66|4801.26|4801.41|4801.01|228
1640886570000|2021-12-30 17:49:30|4801.41|4801.01|4801.41|4801.01|4801.66|4801.26|4801.41|4801.01|57
1640886580000|2021-12-30 17:49:40|||||||||88
1640886590000|2021-12-30 17:49:50|4801.28|4800.88|4801.16|4800.76|4801.28|4800.88|4801.16|4800.76|119
1640886600000|2021-12-30 17:50:00|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|100
1640886610000|2021-12-30 17:50:10|||||||||38
1640886620000|2021-12-30 17:50:20|4801.16|4800.76|4800.91|4800.51|4801.16|4800.76|4800.91|4800.51|117
1640886630000|2021-12-30 17:50:30|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|127
1640886640000|2021-12-30 17:50:40|4800.91|4800.51|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|124
1640886650000|2021-12-30 17:50:50|||||||||10
1640886660000|2021-12-30 17:51:00|4801.41|4801.01|4801.16|4800.76|4801.41|4801.01|4801.16|4800.76|149
1640886670000|2021-12-30 17:51:10|||||||||8
1640886680000|2021-12-30 17:51:20|4800.91|4800.51|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|186
1640886690000|2021-12-30 17:51:30|4800.91|4800.51|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|126
1640886700000|2021-12-30 17:51:40|4800.91|4800.51|4800.66|4800.26|4800.91|4800.51|4800.66|4800.26|89
1640886710000|2021-12-30 17:51:50|4800.41|4800.01|4800.66|4800.26|4800.66|4800.26|4800.41|4800.01|128
1640886720000|2021-12-30 17:52:00|4800.91|4800.51|4800.91|4800.51|4801.16|4800.76|4800.91|4800.51|131
1640886730000|2021-12-30 17:52:10|4801.03|4800.63|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|214
1640886740000|2021-12-30 17:52:20|4800.91|4800.51|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|101
1640886750000|2021-12-30 17:52:30|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|118
1640886760000|2021-12-30 17:52:40|4801.16|4800.76|4800.91|4800.51|4801.16|4800.76|4800.91|4800.51|62
1640886770000|2021-12-30 17:52:50|||||||||5
1640886780000|2021-12-30 17:53:00|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|233
1640886790000|2021-12-30 17:53:10|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|32
1640886800000|2021-12-30 17:53:20|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|33
1640886810000|2021-12-30 17:53:30|||||||||11
1640886820000|2021-12-30 17:53:40|4800.91|4800.51|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|143
1640886830000|2021-12-30 17:53:50|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|59
1640886840000|2021-12-30 17:54:00|4801.16|4800.76|4801.41|4801.01|4801.41|4801.01|4801.16|4800.76|223
1640886850000|2021-12-30 17:54:10|||||||||50
1640886860000|2021-12-30 17:54:20|4801.16|4800.76|4801.03|4800.63|4801.41|4801.01|4801.03|4800.63|353
1640886870000|2021-12-30 17:54:30|4800.91|4800.51|4800.66|4800.26|4800.91|4800.51|4800.66|4800.26|238
1640886880000|2021-12-30 17:54:40|||||||||21
1640886890000|2021-12-30 17:54:50|4800.41|4800.01|4800.41|4800.01|4800.66|4800.26|4800.41|4800.01|109
1640886900000|2021-12-30 17:55:00|4800.66|4800.26|4800.91|4800.51|4800.91|4800.51|4800.66|4800.26|194
1640886910000|2021-12-30 17:55:10|4800.66|4800.26|4800.91|4800.51|4800.91|4800.51|4800.66|4800.26|77
1640886920000|2021-12-30 17:55:20|||||||||6
1640886930000|2021-12-30 17:55:30|4801.16|4800.76|4801.16|4800.76|4801.41|4801.01|4801.16|4800.76|175
1640886940000|2021-12-30 17:55:40|4800.91|4800.51|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|181
1640886950000|2021-12-30 17:55:50|||||||||9
1640886960000|2021-12-30 17:56:00|||||||||65
1640886970000|2021-12-30 17:56:10|4800.91|4800.51|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|131
1640886980000|2021-12-30 17:56:20|4800.91|4800.51|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|150
1640886990000|2021-12-30 17:56:30|||||||||16
1640887000000|2021-12-30 17:56:40|||||||||49
1640887010000|2021-12-30 17:56:50|||||||||2
1640887020000|2021-12-30 17:57:00|4801.41|4801.01|4801.16|4800.76|4801.41|4801.01|4801.16|4800.76|120
1640887030000|2021-12-30 17:57:10|4801.28|4800.88|4801.41|4801.01|4801.41|4801.01|4801.28|4800.88|77
1640887040000|2021-12-30 17:57:20|||||||||3
1640887050000|2021-12-30 17:57:30|||||||||22
1640887060000|2021-12-30 17:57:40|||||||||9
1640887070000|2021-12-30 17:57:50|4801.66|4801.26|4801.66|4801.26|4801.66|4801.26|4801.66|4801.26|88
1640887080000|2021-12-30 17:58:00|||||||||17
1640887090000|2021-12-30 17:58:10|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|54
1640887100000|2021-12-30 17:58:20|4801.66|4801.26|4801.66|4801.26|4801.66|4801.26|4801.66|4801.26|146
1640887110000|2021-12-30 17:58:30|4801.41|4801.01|4801.91|4801.51|4801.91|4801.51|4801.41|4801.01|114
1640887120000|2021-12-30 17:58:40|4802.16|4801.76|4802.16|4801.76|4802.16|4801.76|4802.16|4801.76|242
1640887130000|2021-12-30 17:58:50|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|163
1640887140000|2021-12-30 17:59:00|4802.16|4801.76|4801.91|4801.51|4802.16|4801.76|4801.91|4801.51|97
1640887150000|2021-12-30 17:59:10|||||||||30
1640887160000|2021-12-30 17:59:20|4801.66|4801.26|4801.91|4801.51|4801.91|4801.51|4801.66|4801.26|270
1640887170000|2021-12-30 17:59:30|4802.16|4801.76|4802.16|4801.76|4802.16|4801.76|4801.91|4801.51|187
1640887180000|2021-12-30 17:59:40|||||||||38
1640887190000|2021-12-30 17:59:50|||||||||43
1640887200000|2021-12-30 18:00:00|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|64
1640887210000|2021-12-30 18:00:10|4801.66|4801.26|4801.91|4801.51|4801.91|4801.51|4801.66|4801.26|321
1640887220000|2021-12-30 18:00:20|4801.66|4801.26|4801.66|4801.26|4801.66|4801.26|4801.66|4801.26|86
1640887230000|2021-12-30 18:00:30|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|4801.66|4801.26|140
1640887240000|2021-12-30 18:00:40|4801.78|4801.38|4801.66|4801.26|4801.91|4801.51|4801.66|4801.26|90
1640887250000|2021-12-30 18:00:50|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|42
1640887260000|2021-12-30 18:01:00|4802.16|4801.76|4801.91|4801.51|4802.16|4801.76|4801.91|4801.51|127
1640887270000|2021-12-30 18:01:10|4801.66|4801.26|4801.91|4801.51|4801.91|4801.51|4801.66|4801.26|82
1640887280000|2021-12-30 18:01:20|4801.66|4801.26|4801.66|4801.26|4801.66|4801.26|4801.66|4801.26|58
1640887290000|2021-12-30 18:01:30|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|69
1640887300000|2021-12-30 18:01:40|4801.66|4801.26|4801.91|4801.51|4801.91|4801.51|4801.66|4801.26|192
1640887310000|2021-12-30 18:01:50|||||||||102
1640887320000|2021-12-30 18:02:00|4801.66|4801.26|4801.91|4801.51|4801.91|4801.51|4801.66|4801.26|205
1640887330000|2021-12-30 18:02:10|||||||||47
1640887340000|2021-12-30 18:02:20|4801.66|4801.26|4801.66|4801.26|4801.91|4801.51|4801.66|4801.26|99
1640887350000|2021-12-30 18:02:30|||||||||21
1640887360000|2021-12-30 18:02:40|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|104
1640887370000|2021-12-30 18:02:50|4801.78|4801.38|4801.66|4801.26|4801.78|4801.38|4801.66|4801.26|41
1640887380000|2021-12-30 18:03:00|||||||||10
1640887390000|2021-12-30 18:03:10|4801.16|4800.76|4801.16|4800.76|4801.41|4801.01|4801.16|4800.76|283
1640887400000|2021-12-30 18:03:20|||||||||7
1640887410000|2021-12-30 18:03:30|||||||||6
1640887420000|2021-12-30 18:03:40|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|118
1640887430000|2021-12-30 18:03:50|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|68
1640887440000|2021-12-30 18:04:00|4800.91|4800.51|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|168
1640887450000|2021-12-30 18:04:10|4800.91|4800.51|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|145
1640887460000|2021-12-30 18:04:20|4800.91|4800.51|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|88
1640887470000|2021-12-30 18:04:30|4800.91|4800.51|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|59
1640887480000|2021-12-30 18:04:40|4800.91|4800.51|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|67
1640887490000|2021-12-30 18:04:50|4800.91|4800.51|4800.91|4800.51|4801.03|4800.63|4800.91|4800.51|129
1640887500000|2021-12-30 18:05:00|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|223
1640887510000|2021-12-30 18:05:10|||||||||7
1640887520000|2021-12-30 18:05:20|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|245
1640887530000|2021-12-30 18:05:30|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|30
1640887540000|2021-12-30 18:05:40|||||||||54
1640887550000|2021-12-30 18:05:50|||||||||41
1640887560000|2021-12-30 18:06:00|4801.41|4801.01|4801.16|4800.76|4801.41|4801.01|4801.16|4800.76|268
1640887570000|2021-12-30 18:06:10|||||||||123
1640887580000|2021-12-30 18:06:20|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|82
1640887590000|2021-12-30 18:06:30|||||||||3
1640887600000|2021-12-30 18:06:40|||||||||5
1640887610000|2021-12-30 18:06:50|||||||||91
1640887620000|2021-12-30 18:07:00|||||||||125
1640887630000|2021-12-30 18:07:10|4801.16|4800.76|4800.91|4800.51|4801.16|4800.76|4800.91|4800.51|149
1640887640000|2021-12-30 18:07:20|||||||||10
1640887650000|2021-12-30 18:07:30|||||||||79
1640887660000|2021-12-30 18:07:40|4800.66|4800.26|4800.66|4800.26|4800.78|4800.38|4800.66|4800.26|124
1640887670000|2021-12-30 18:07:50|||||||||56
1640887680000|2021-12-30 18:08:00|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|57
1640887690000|2021-12-30 18:08:10|4801.16|4800.76|4800.91|4800.51|4801.16|4800.76|4800.91|4800.51|80
1640887700000|2021-12-30 18:08:20|||||||||11
1640887710000|2021-12-30 18:08:30|4801.16|4800.76|4800.91|4800.51|4801.16|4800.76|4800.91|4800.51|265
1640887720000|2021-12-30 18:08:40|4801.03|4800.63|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|20
1640887730000|2021-12-30 18:08:50|||||||||18
1640887740000|2021-12-30 18:09:00|4801.28|4800.88|4801.16|4800.76|4801.28|4800.88|4800.91|4800.51|219
1640887750000|2021-12-30 18:09:10|4800.91|4800.51|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|64
1640887760000|2021-12-30 18:09:20|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|103
1640887770000|2021-12-30 18:09:30|4801.66|4801.26|4801.91|4801.51|4801.91|4801.51|4801.66|4801.26|374
1640887780000|2021-12-30 18:09:40|4801.66|4801.26|4801.66|4801.26|4801.91|4801.51|4801.66|4801.26|97
1640887790000|2021-12-30 18:09:50|||||||||24
1640887800000|2021-12-30 18:10:00|4801.16|4800.76|4800.91|4800.51|4801.16|4800.76|4800.91|4800.51|226
1640887810000|2021-12-30 18:10:10|4800.66|4800.26|4800.41|4800.01|4800.66|4800.26|4800.16|4799.76|498
1640887820000|2021-12-30 18:10:20|4800.16|4799.76|4800.41|4800.01|4800.41|4800.01|4800.16|4799.76|193
1640887830000|2021-12-30 18:10:30|4800.16|4799.76|4799.91|4799.51|4800.16|4799.76|4799.91|4799.51|205
1640887840000|2021-12-30 18:10:40|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|94
1640887850000|2021-12-30 18:10:50|4800.41|4800.01|4800.41|4800.01|4800.41|4800.01|4800.41|4800.01|91
1640887860000|2021-12-30 18:11:00|||||||||62
1640887870000|2021-12-30 18:11:10|4800.66|4800.26|4800.41|4800.01|4800.66|4800.26|4800.41|4800.01|81
1640887880000|2021-12-30 18:11:20|4800.53|4800.13|4800.41|4800.01|4800.66|4800.26|4800.41|4800.01|154
1640887890000|2021-12-30 18:11:30|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|85
1640887900000|2021-12-30 18:11:40|||||||||84
1640887910000|2021-12-30 18:11:50|4800.41|4800.01|4800.41|4800.01|4800.41|4800.01|4800.41|4800.01|97
1640887920000|2021-12-30 18:12:00|4800.16|4799.76|4800.41|4800.01|4800.41|4800.01|4800.16|4799.76|89
1640887930000|2021-12-30 18:12:10|4800.53|4800.13|4800.16|4799.76|4800.53|4800.13|4800.16|4799.76|115
1640887940000|2021-12-30 18:12:20|4800.28|4799.88|4800.16|4799.76|4800.41|4800.01|4800.16|4799.76|99
1640887950000|2021-12-30 18:12:30|4800.41|4800.01|4800.41|4800.01|4800.41|4800.01|4800.16|4799.76|38
1640887960000|2021-12-30 18:12:40|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|21
1640887970000|2021-12-30 18:12:50|||||||||62
1640887980000|2021-12-30 18:13:00|4800.41|4800.01|4800.16|4799.76|4800.41|4800.01|4800.16|4799.76|55
1640887990000|2021-12-30 18:13:10|4800.03|4799.63|4799.91|4799.51|4800.16|4799.76|4799.91|4799.51|51
1640888000000|2021-12-30 18:13:20|||||||||8
1640888010000|2021-12-30 18:13:30|4799.66|4799.26|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|134
1640888020000|2021-12-30 18:13:40|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|39
1640888030000|2021-12-30 18:13:50|4799.78|4799.38|4799.66|4799.26|4799.78|4799.38|4799.66|4799.26|78
1640888040000|2021-12-30 18:14:00|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|163
1640888050000|2021-12-30 18:14:10|||||||||42
1640888060000|2021-12-30 18:14:20|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|59
1640888070000|2021-12-30 18:14:30|4799.91|4799.51|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|149
1640888080000|2021-12-30 18:14:40|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|64
1640888090000|2021-12-30 18:14:50|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|31
1640888100000|2021-12-30 18:15:00|4799.91|4799.51|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|117
1640888110000|2021-12-30 18:15:10|4799.91|4799.51|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|60
1640888120000|2021-12-30 18:15:20|4799.91|4799.51|4800.16|4799.76|4800.16|4799.76|4799.91|4799.51|175
1640888130000|2021-12-30 18:15:30|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|40
1640888140000|2021-12-30 18:15:40|||||||||10
1640888150000|2021-12-30 18:15:50|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|121
1640888160000|2021-12-30 18:16:00|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|108
1640888170000|2021-12-30 18:16:10|||||||||30
1640888180000|2021-12-30 18:16:20|||||||||7
1640888200000|2021-12-30 18:16:40|||||||||50
1640888210000|2021-12-30 18:16:50|4800.16|4799.76|4799.91|4799.51|4800.16|4799.76|4799.91|4799.51|66
1640888220000|2021-12-30 18:17:00|4800.03|4799.63|4799.91|4799.51|4800.03|4799.63|4799.91|4799.51|69
1640888230000|2021-12-30 18:17:10|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|255
1640888240000|2021-12-30 18:17:20|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|88
1640888250000|2021-12-30 18:17:30|4799.66|4799.26|4799.41|4799.01|4799.66|4799.26|4799.41|4799.01|89
1640888260000|2021-12-30 18:17:40|4799.53|4799.13|4799.41|4799.01|4799.53|4799.13|4799.41|4799.01|40
1640888270000|2021-12-30 18:17:50|4799.53|4799.13|4799.66|4799.26|4799.66|4799.26|4799.41|4799.01|117
1640888280000|2021-12-30 18:18:00|||||||||53
1640888290000|2021-12-30 18:18:10|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|38
1640888300000|2021-12-30 18:18:20|4799.16|4798.76|4799.16|4798.76|4799.41|4799.01|4799.16|4798.76|87
1640888310000|2021-12-30 18:18:30|||||||||24
1640888320000|2021-12-30 18:18:40|4798.91|4798.51|4798.91|4798.51|4798.91|4798.51|4798.91|4798.51|175
1640888330000|2021-12-30 18:18:50|||||||||64
1640888340000|2021-12-30 18:19:00|4799.16|4798.76|4799.16|4798.76|4799.16|4798.76|4799.03|4798.63|213
1640888350000|2021-12-30 18:19:10|4798.91|4798.51|4798.66|4798.26|4798.91|4798.51|4798.66|4798.26|280
1640888360000|2021-12-30 18:19:20|||||||||102
1640888370000|2021-12-30 18:19:30|||||||||7
1640888380000|2021-12-30 18:19:40|4798.41|4798.01|4798.41|4798.01|4798.66|4798.26|4798.41|4798.01|193
1640888390000|2021-12-30 18:19:50|4798.66|4798.26|4798.66|4798.26|4798.66|4798.26|4798.66|4798.26|92
1640888400000|2021-12-30 18:20:00|4798.91|4798.51|4798.91|4798.51|4799.16|4798.76|4798.66|4798.26|319
1640888410000|2021-12-30 18:20:10|4799.16|4798.76|4799.16|4798.76|4799.41|4799.01|4799.03|4798.63|296
1640888420000|2021-12-30 18:20:20|4798.91|4798.51|4798.91|4798.51|4798.91|4798.51|4798.91|4798.51|104
1640888430000|2021-12-30 18:20:30|||||||||20
1640888440000|2021-12-30 18:20:40|4799.16|4798.76|4799.16|4798.76|4799.16|4798.76|4799.16|4798.76|34
1640888450000|2021-12-30 18:20:50|4799.41|4799.01|4799.16|4798.76|4799.41|4799.01|4799.16|4798.76|57
1640888460000|2021-12-30 18:21:00|4798.91|4798.51|4799.16|4798.76|4799.16|4798.76|4798.91|4798.51|216
1640888470000|2021-12-30 18:21:10|4798.91|4798.51|4798.91|4798.51|4799.16|4798.76|4798.91|4798.51|136
1640888480000|2021-12-30 18:21:20|4799.03|4798.63|4798.91|4798.51|4799.16|4798.76|4798.91|4798.51|157
1640888490000|2021-12-30 18:21:30|||||||||3
1640888500000|2021-12-30 18:21:40|4798.66|4798.26|4798.41|4798.01|4798.66|4798.26|4798.41|4798.01|243
1640888510000|2021-12-30 18:21:50|4798.16|4797.76|4798.41|4798.01|4798.41|4798.01|4798.16|4797.76|145
1640888520000|2021-12-30 18:22:00|4798.66|4798.26|4798.41|4798.01|4798.66|4798.26|4798.41|4798.01|129
1640888530000|2021-12-30 18:22:10|4798.66|4798.26|4798.66|4798.26|4798.66|4798.26|4798.66|4798.26|115
1640888540000|2021-12-30 18:22:20|4798.91|4798.51|4798.91|4798.51|4798.91|4798.51|4798.66|4798.26|177
1640888550000|2021-12-30 18:22:30|4798.66|4798.26|4798.66|4798.26|4798.66|4798.26|4798.66|4798.26|82
1640888560000|2021-12-30 18:22:40|4798.91|4798.51|4798.91|4798.51|4798.91|4798.51|4798.91|4798.51|28
1640888570000|2021-12-30 18:22:50|4799.16|4798.76|4798.91|4798.51|4799.16|4798.76|4798.91|4798.51|56
1640888580000|2021-12-30 18:23:00|4799.16|4798.76|4798.91|4798.51|4799.16|4798.76|4798.91|4798.51|134
1640888590000|2021-12-30 18:23:10|4799.16|4798.76|4798.91|4798.51|4799.16|4798.76|4798.91|4798.51|46
1640888600000|2021-12-30 18:23:20|||||||||44
1640888610000|2021-12-30 18:23:30|4799.16|4798.76|4799.66|4799.26|4799.91|4799.51|4799.16|4798.76|349
1640888620000|2021-12-30 18:23:40|4799.41|4799.01|4799.66|4799.26|4799.91|4799.51|4799.41|4799.01|151
1640888630000|2021-12-30 18:23:50|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|4799.66|4799.26|142
1640888640000|2021-12-30 18:24:00|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|167
1640888650000|2021-12-30 18:24:10|||||||||66
1640888660000|2021-12-30 18:24:20|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|260
1640888670000|2021-12-30 18:24:30|4799.66|4799.26|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|211
1640888680000|2021-12-30 18:24:40|4799.78|4799.38|4799.66|4799.26|4799.78|4799.38|4799.66|4799.26|42
1640888690000|2021-12-30 18:24:50|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|64
1640888700000|2021-12-30 18:25:00|4799.66|4799.26|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|48
1640888710000|2021-12-30 18:25:10|4799.91|4799.51|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|63
1640888720000|2021-12-30 18:25:20|4799.78|4799.38|4799.91|4799.51|4799.91|4799.51|4799.66|4799.26|90
1640888730000|2021-12-30 18:25:30|4799.66|4799.26|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|74
1640888740000|2021-12-30 18:25:40|4799.41|4799.01|4799.41|4799.01|4799.66|4799.26|4799.41|4799.01|207
1640888750000|2021-12-30 18:25:50|4799.53|4799.13|4799.41|4799.01|4799.53|4799.13|4799.41|4799.01|84
1640888760000|2021-12-30 18:26:00|||||||||63
1640888770000|2021-12-30 18:26:10|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|4799.41|4799.01|47
1640888780000|2021-12-30 18:26:20|4799.41|4799.01|4799.66|4799.26|4799.66|4799.26|4799.41|4799.01|101
1640888790000|2021-12-30 18:26:30|||||||||36
1640888800000|2021-12-30 18:26:40|||||||||34
1640888810000|2021-12-30 18:26:50|4799.53|4799.13|4799.41|4799.01|4799.53|4799.13|4799.41|4799.01|82
1640888820000|2021-12-30 18:27:00|||||||||45
1640888830000|2021-12-30 18:27:10|||||||||92
1640888840000|2021-12-30 18:27:20|||||||||59
1640888850000|2021-12-30 18:27:30|||||||||25
1640888860000|2021-12-30 18:27:40|||||||||10
1640888870000|2021-12-30 18:27:50|4799.66|4799.26|4799.41|4799.01|4799.66|4799.26|4799.41|4799.01|161
1640888880000|2021-12-30 18:28:00|4799.16|4798.76|4799.16|4798.76|4799.16|4798.76|4799.16|4798.76|51
1640888890000|2021-12-30 18:28:10|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|42
1640888900000|2021-12-30 18:28:20|4799.16|4798.76|4799.41|4799.01|4799.41|4799.01|4799.16|4798.76|106
1640888910000|2021-12-30 18:28:30|||||||||34
1640888920000|2021-12-30 18:28:40|4799.16|4798.76|4799.41|4799.01|4799.41|4799.01|4799.16|4798.76|55
1640888930000|2021-12-30 18:28:50|4799.16|4798.76|4799.16|4798.76|4799.16|4798.76|4799.16|4798.76|34
1640888940000|2021-12-30 18:29:00|4799.41|4799.01|4799.16|4798.76|4799.41|4799.01|4799.16|4798.76|63
1640888950000|2021-12-30 18:29:10|||||||||1
1640888960000|2021-12-30 18:29:20|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|68
1640888970000|2021-12-30 18:29:30|4799.53|4799.13|4799.41|4799.01|4799.66|4799.26|4799.41|4799.01|142
1640888980000|2021-12-30 18:29:40|||||||||84
1640888990000|2021-12-30 18:29:50|4799.16|4798.76|4799.41|4799.01|4799.41|4799.01|4799.16|4798.76|146
1640889000000|2021-12-30 18:30:00|||||||||35
1640889010000|2021-12-30 18:30:10|||||||||1
1640889020000|2021-12-30 18:30:20|||||||||43
1640889030000|2021-12-30 18:30:30|4799.66|4799.26|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|200
1640889040000|2021-12-30 18:30:40|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|110
1640889050000|2021-12-30 18:30:50|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|138
1640889060000|2021-12-30 18:31:00|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|120
1640889070000|2021-12-30 18:31:10|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|59
1640889080000|2021-12-30 18:31:20|4800.41|4800.01|4800.41|4800.01|4800.41|4800.01|4800.41|4800.01|168
1640889090000|2021-12-30 18:31:30|4800.16|4799.76|4800.16|4799.76|4800.28|4799.88|4800.16|4799.76|65
1640889100000|2021-12-30 18:31:40|4799.91|4799.51|4799.91|4799.51|4800.16|4799.76|4799.91|4799.51|154
1640889110000|2021-12-30 18:31:50|||||||||60
1640889120000|2021-12-30 18:32:00|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|39
1640889130000|2021-12-30 18:32:10|4799.91|4799.51|4800.16|4799.76|4800.16|4799.76|4799.91|4799.51|127
1640889140000|2021-12-30 18:32:20|||||||||55
1640889150000|2021-12-30 18:32:30|4800.41|4800.01|4800.41|4800.01|4800.41|4800.01|4800.41|4800.01|46
1640889160000|2021-12-30 18:32:40|||||||||57
1640889170000|2021-12-30 18:32:50|4800.16|4799.76|4800.41|4800.01|4800.41|4800.01|4800.16|4799.76|107
1640889180000|2021-12-30 18:33:00|4800.66|4800.26|4800.66|4800.26|4800.66|4800.26|4800.41|4800.01|163
1640889190000|2021-12-30 18:33:10|||||||||30
1640889200000|2021-12-30 18:33:20|4800.78|4800.38|4800.66|4800.26|4800.91|4800.51|4800.66|4800.26|112
1640889210000|2021-12-30 18:33:30|||||||||25
1640889220000|2021-12-30 18:33:40|||||||||79
1640889230000|2021-12-30 18:33:50|4800.91|4800.51|4800.66|4800.26|4800.91|4800.51|4800.66|4800.26|66
1640889240000|2021-12-30 18:34:00|||||||||78
1640889250000|2021-12-30 18:34:10|||||||||75
1640889260000|2021-12-30 18:34:20|||||||||3
1640889270000|2021-12-30 18:34:30|4800.41|4800.01|4800.41|4800.01|4800.41|4800.01|4800.41|4800.01|86
1640889280000|2021-12-30 18:34:40|4800.66|4800.26|4800.66|4800.26|4800.66|4800.26|4800.66|4800.26|95
1640889290000|2021-12-30 18:34:50|||||||||5
1640889300000|2021-12-30 18:35:00|4800.41|4800.01|4800.66|4800.26|4800.66|4800.26|4800.41|4800.01|165
1640889310000|2021-12-30 18:35:10|4800.41|4800.01|4800.41|4800.01|4800.66|4800.26|4800.41|4800.01|112
1640889320000|2021-12-30 18:35:20|||||||||9
1640889330000|2021-12-30 18:35:30|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|128
1640889340000|2021-12-30 18:35:40|4800.41|4800.01|4800.41|4800.01|4800.41|4800.01|4800.41|4800.01|126
1640889350000|2021-12-30 18:35:50|4800.16|4799.76|4800.41|4800.01|4800.41|4800.01|4800.16|4799.76|29
1640889360000|2021-12-30 18:36:00|4800.16|4799.76|4799.91|4799.51|4800.16|4799.76|4799.91|4799.51|166
1640889370000|2021-12-30 18:36:10|4799.78|4799.38|4799.91|4799.51|4799.91|4799.51|4799.66|4799.26|167
1640889380000|2021-12-30 18:36:20|||||||||11
1640889390000|2021-12-30 18:36:30|4799.66|4799.26|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|87
1640889400000|2021-12-30 18:36:40|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|4799.66|4799.26|123
1640889410000|2021-12-30 18:36:50|4800.16|4799.76|4799.66|4799.26|4800.16|4799.76|4799.66|4799.26|190
1640889420000|2021-12-30 18:37:00|||||||||5
1640889430000|2021-12-30 18:37:10|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|4799.66|4799.26|105
1640889440000|2021-12-30 18:37:20|4799.66|4799.26|4799.66|4799.26|4799.78|4799.38|4799.66|4799.26|44
1640889450000|2021-12-30 18:37:30|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|71
1640889460000|2021-12-30 18:37:40|4799.53|4799.13|4799.66|4799.26|4799.66|4799.26|4799.41|4799.01|118
1640889470000|2021-12-30 18:37:50|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|82
1640889480000|2021-12-30 18:38:00|4799.66|4799.26|4799.91|4799.51|4799.91|4799.51|4799.66|4799.26|119
1640889490000|2021-12-30 18:38:10|4799.78|4799.38|4799.91|4799.51|4799.91|4799.51|4799.66|4799.26|73
1640889500000|2021-12-30 18:38:20|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|48
1640889510000|2021-12-30 18:38:30|4799.91|4799.51|4800.16|4799.76|4800.16|4799.76|4799.91|4799.51|120
1640889520000|2021-12-30 18:38:40|||||||||5
1640889530000|2021-12-30 18:38:50|4800.28|4799.88|4800.16|4799.76|4800.28|4799.88|4800.16|4799.76|33
1640889540000|2021-12-30 18:39:00|||||||||25
1640889550000|2021-12-30 18:39:10|||||||||8
1640889560000|2021-12-30 18:39:20|||||||||55
1640889570000|2021-12-30 18:39:30|||||||||9
1640889580000|2021-12-30 18:39:40|||||||||1
1640889590000|2021-12-30 18:39:50|||||||||7
1640889600000|2021-12-30 18:40:00|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|190
1640889610000|2021-12-30 18:40:10|4799.91|4799.51|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|214
1640889620000|2021-12-30 18:40:20|4799.41|4799.01|4799.66|4799.26|4799.66|4799.26|4799.41|4799.01|167
1640889630000|2021-12-30 18:40:30|4799.53|4799.13|4799.66|4799.26|4799.66|4799.26|4799.41|4799.01|246
1640889640000|2021-12-30 18:40:40|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|324
1640889650000|2021-12-30 18:40:50|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|98
1640889660000|2021-12-30 18:41:00|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|4799.66|4799.26|144
1640889670000|2021-12-30 18:41:10|4799.66|4799.26|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|114
1640889680000|2021-12-30 18:41:20|4799.78|4799.38|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|51
1640889690000|2021-12-30 18:41:30|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|38
1640889700000|2021-12-30 18:41:40|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|4799.91|4799.51|206
1640889710000|2021-12-30 18:41:50|||||||||49
1640889720000|2021-12-30 18:42:00|||||||||63
1640889730000|2021-12-30 18:42:10|4800.41|4800.01|4800.41|4800.01|4800.41|4800.01|4800.16|4799.76|129
1640889740000|2021-12-30 18:42:20|||||||||5
1640889750000|2021-12-30 18:42:30|4800.66|4800.26|4800.66|4800.26|4800.66|4800.26|4800.66|4800.26|41
1640889760000|2021-12-30 18:42:40|4800.41|4800.01|4800.41|4800.01|4800.66|4800.26|4800.41|4800.01|221
1640889770000|2021-12-30 18:42:50|||||||||6
1640889780000|2021-12-30 18:43:00|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|111
1640889790000|2021-12-30 18:43:10|||||||||1
1640889800000|2021-12-30 18:43:20|||||||||9
1640889810000|2021-12-30 18:43:30|4800.41|4800.01|4800.41|4800.01|4800.41|4800.01|4800.41|4800.01|76
1640889820000|2021-12-30 18:43:40|||||||||74
1640889830000|2021-12-30 18:43:50|4800.66|4800.26|4800.66|4800.26|4800.66|4800.26|4800.41|4800.01|62
1640889840000|2021-12-30 18:44:00|4800.41|4800.01|4800.41|4800.01|4800.41|4800.01|4800.41|4800.01|105
1640889850000|2021-12-30 18:44:10|4800.66|4800.26|4800.41|4800.01|4800.66|4800.26|4800.41|4800.01|114
1640889860000|2021-12-30 18:44:20|||||||||13
1640889870000|2021-12-30 18:44:30|||||||||14
1640889880000|2021-12-30 18:44:40|||||||||77
1640889890000|2021-12-30 18:44:50|4800.66|4800.26|4800.66|4800.26|4800.66|4800.26|4800.66|4800.26|46
1640889910000|2021-12-30 18:45:10|4800.91|4800.51|4800.91|4800.51|4801.16|4800.76|4800.91|4800.51|204
1640889920000|2021-12-30 18:45:20|||||||||2
1640889930000|2021-12-30 18:45:30|4801.03|4800.63|4801.16|4800.76|4801.16|4800.76|4801.03|4800.63|126
1640889940000|2021-12-30 18:45:40|4800.91|4800.51|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|126
1640889950000|2021-12-30 18:45:50|4800.91|4800.51|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|97
1640889960000|2021-12-30 18:46:00|4801.03|4800.63|4800.91|4800.51|4801.16|4800.76|4800.91|4800.51|154
1640889970000|2021-12-30 18:46:10|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|105
1640889980000|2021-12-30 18:46:20|||||||||25
1640889990000|2021-12-30 18:46:30|||||||||4
1640890000000|2021-12-30 18:46:40|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|157
1640890010000|2021-12-30 18:46:50|||||||||37
1640890020000|2021-12-30 18:47:00|||||||||77
1640890030000|2021-12-30 18:47:10|4801.16|4800.76|4801.41|4801.01|4801.41|4801.01|4801.16|4800.76|145
1640890040000|2021-12-30 18:47:20|4801.66|4801.26|4801.41|4801.01|4801.66|4801.26|4801.41|4801.01|84
1640890050000|2021-12-30 18:47:30|4801.66|4801.26|4801.66|4801.26|4801.66|4801.26|4801.53|4801.13|222
1640890060000|2021-12-30 18:47:40|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|171
1640890070000|2021-12-30 18:47:50|||||||||22
1640890080000|2021-12-30 18:48:00|4801.66|4801.26|4801.66|4801.26|4801.91|4801.51|4801.66|4801.26|173
1640890090000|2021-12-30 18:48:10|||||||||67
1640890100000|2021-12-30 18:48:20|||||||||38
1640890110000|2021-12-30 18:48:30|||||||||24
1640890120000|2021-12-30 18:48:40|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|128
1640890130000|2021-12-30 18:48:50|4801.16|4800.76|4800.91|4800.51|4801.16|4800.76|4800.91|4800.51|495
1640890140000|2021-12-30 18:49:00|4801.16|4800.76|4801.16|4800.76|4801.41|4801.01|4800.91|4800.51|290
1640890150000|2021-12-30 18:49:10|||||||||91
1640890160000|2021-12-30 18:49:20|||||||||47
1640890170000|2021-12-30 18:49:30|||||||||100
1640890180000|2021-12-30 18:49:40|||||||||29
1640890190000|2021-12-30 18:49:50|||||||||50
1640890200000|2021-12-30 18:50:00|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|67
1640890210000|2021-12-30 18:50:10|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|102
1640890220000|2021-12-30 18:50:20|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|30
1640890230000|2021-12-30 18:50:30|||||||||18
1640890240000|2021-12-30 18:50:40|||||||||57
1640890250000|2021-12-30 18:50:50|||||||||1
1640890260000|2021-12-30 18:51:00|||||||||128
1640890270000|2021-12-30 18:51:10|4801.66|4801.26|4801.41|4801.01|4801.66|4801.26|4801.41|4801.01|155
1640890280000|2021-12-30 18:51:20|4801.66|4801.26|4801.66|4801.26|4801.66|4801.26|4801.66|4801.26|33
1640890290000|2021-12-30 18:51:30|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|133
1640890300000|2021-12-30 18:51:40|4801.78|4801.38|4801.78|4801.38|4801.91|4801.51|4801.78|4801.38|92
1640890310000|2021-12-30 18:51:50|4801.91|4801.51|4801.66|4801.26|4801.91|4801.51|4801.66|4801.26|21
1640890320000|2021-12-30 18:52:00|||||||||16
1640890330000|2021-12-30 18:52:10|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|75
1640890340000|2021-12-30 18:52:20|4802.16|4801.76|4802.16|4801.76|4802.16|4801.76|4802.16|4801.76|185
1640890350000|2021-12-30 18:52:30|4801.91|4801.51|4802.16|4801.76|4802.16|4801.76|4801.91|4801.51|142
1640890360000|2021-12-30 18:52:40|||||||||7
1640890370000|2021-12-30 18:52:50|||||||||72
1640890380000|2021-12-30 18:53:00|4802.41|4802.01|4802.16|4801.76|4802.41|4802.01|4802.16|4801.76|87
1640890390000|2021-12-30 18:53:10|||||||||73
1640890400000|2021-12-30 18:53:20|4802.28|4801.88|4802.41|4802.01|4802.41|4802.01|4802.28|4801.88|38
1640890410000|2021-12-30 18:53:30|||||||||58
1640890420000|2021-12-30 18:53:40|||||||||60
1640890430000|2021-12-30 18:53:50|||||||||55
1640890440000|2021-12-30 18:54:00|4802.16|4801.76|4802.16|4801.76|4802.16|4801.76|4802.16|4801.76|198
1640890450000|2021-12-30 18:54:10|4802.41|4802.01|4802.41|4802.01|4802.41|4802.01|4802.41|4802.01|49
1640890460000|2021-12-30 18:54:20|4802.16|4801.76|4802.16|4801.76|4802.16|4801.76|4802.16|4801.76|150
1640890470000|2021-12-30 18:54:30|||||||||7
1640890480000|2021-12-30 18:54:40|||||||||78
1640890490000|2021-12-30 18:54:50|||||||||62
1640890500000|2021-12-30 18:55:00|||||||||21
1640890510000|2021-12-30 18:55:10|||||||||7
1640890520000|2021-12-30 18:55:20|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|225
1640890530000|2021-12-30 18:55:30|4801.66|4801.26|4801.91|4801.51|4801.91|4801.51|4801.66|4801.26|206
1640890540000|2021-12-30 18:55:40|4801.66|4801.26|4801.91|4801.51|4801.91|4801.51|4801.66|4801.26|168
1640890550000|2021-12-30 18:55:50|4802.16|4801.76|4801.91|4801.51|4802.16|4801.76|4801.91|4801.51|168
1640890560000|2021-12-30 18:56:00|||||||||27
1640890570000|2021-12-30 18:56:10|||||||||103
1640890580000|2021-12-30 18:56:20|4802.03|4801.63|4801.91|4801.51|4802.16|4801.76|4801.91|4801.51|98
1640890590000|2021-12-30 18:56:30|||||||||80
1640890600000|2021-12-30 18:56:40|||||||||32
1640890610000|2021-12-30 18:56:50|4802.16|4801.76|4801.91|4801.51|4802.16|4801.76|4801.91|4801.51|75
1640890620000|2021-12-30 18:57:00|4801.66|4801.26|4801.91|4801.51|4801.91|4801.51|4801.66|4801.26|284
1640890630000|2021-12-30 18:57:10|||||||||6
1640890640000|2021-12-30 18:57:20|4801.66|4801.26|4801.91|4801.51|4801.91|4801.51|4801.66|4801.26|379
1640890660000|2021-12-30 18:57:40|||||||||1
1640890670000|2021-12-30 18:57:50|4801.66|4801.26|4801.66|4801.26|4801.66|4801.26|4801.66|4801.26|182
1640890680000|2021-12-30 18:58:00|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|99
1640890690000|2021-12-30 18:58:10|4801.53|4801.13|4801.41|4801.01|4801.53|4801.13|4801.41|4801.01|162
1640890700000|2021-12-30 18:58:20|4801.16|4800.76|4801.41|4801.01|4801.41|4801.01|4801.16|4800.76|397
1640890710000|2021-12-30 18:58:30|4801.16|4800.76|4800.91|4800.51|4801.16|4800.76|4800.91|4800.51|511
1640890720000|2021-12-30 18:58:40|4800.66|4800.26|4800.66|4800.26|4800.91|4800.51|4800.66|4800.26|361
1640890730000|2021-12-30 18:58:50|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|120
1640890740000|2021-12-30 18:59:00|4801.16|4800.76|4801.16|4800.76|4801.41|4801.01|4801.16|4800.76|145
1640890750000|2021-12-30 18:59:10|4801.28|4800.88|4801.28|4800.88|4801.41|4801.01|4801.16|4800.76|180
1640890760000|2021-12-30 18:59:20|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|4801.16|4800.76|41
1640890770000|2021-12-30 18:59:30|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|67
1640890780000|2021-12-30 18:59:40|||||||||26
1640890790000|2021-12-30 18:59:50|4801.28|4800.88|4801.16|4800.76|4801.41|4801.01|4801.16|4800.76|56
1640890800000|2021-12-30 19:00:00|4800.91|4800.51|4800.66|4800.26|4801.16|4800.76|4800.66|4800.26|293
1640890810000|2021-12-30 19:00:10|4800.91|4800.51|4800.41|4800.01|4801.16|4800.76|4800.41|4800.01|440
1640890820000|2021-12-30 19:00:20|4800.16|4799.76|4799.66|4799.26|4800.16|4799.76|4799.66|4799.26|537
1640890830000|2021-12-30 19:00:30|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|4799.66|4799.26|372
1640890840000|2021-12-30 19:00:40|4800.03|4799.63|4800.16|4799.76|4800.16|4799.76|4800.03|4799.63|135
1640890850000|2021-12-30 19:00:50|4799.91|4799.51|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|220
1640890860000|2021-12-30 19:01:00|4799.91|4799.51|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|188
1640890870000|2021-12-30 19:01:10|4799.41|4799.01|4799.16|4798.76|4799.66|4799.26|4799.16|4798.76|190
1640890880000|2021-12-30 19:01:20|4799.41|4799.01|4799.16|4798.76|4799.41|4799.01|4799.16|4798.76|248
1640890890000|2021-12-30 19:01:30|4798.91|4798.51|4797.16|4796.76|4798.91|4798.51|4796.91|4796.51|1458
1640890900000|2021-12-30 19:01:40|4797.41|4797.01|4796.91|4796.51|4797.41|4797.01|4796.91|4796.51|417
1640890910000|2021-12-30 19:01:50|4797.16|4796.76|4797.41|4797.01|4797.41|4797.01|4796.91|4796.51|283
1640890920000|2021-12-30 19:02:00|4797.66|4797.26|4797.91|4797.51|4797.91|4797.51|4797.41|4797.01|526
1640890930000|2021-12-30 19:02:10|4798.16|4797.76|4798.41|4798.01|4798.41|4798.01|4798.16|4797.76|203
1640890940000|2021-12-30 19:02:20|4798.66|4798.26|4798.91|4798.51|4798.91|4798.51|4798.66|4798.26|223
1640890950000|2021-12-30 19:02:30|4799.16|4798.76|4799.41|4799.01|4799.41|4799.01|4799.16|4798.76|290
1640890960000|2021-12-30 19:02:40|4799.16|4798.76|4799.16|4798.76|4799.16|4798.76|4798.91|4798.51|257
1640890970000|2021-12-30 19:02:50|4798.91|4798.51|4798.66|4798.26|4799.03|4798.63|4798.66|4798.26|341
1640890980000|2021-12-30 19:03:00|4798.41|4798.01|4798.16|4797.76|4798.41|4798.01|4798.16|4797.76|297
1640890990000|2021-12-30 19:03:10|4798.41|4798.01|4798.41|4798.01|4798.66|4798.26|4798.41|4798.01|190
1640891000000|2021-12-30 19:03:20|4798.53|4798.13|4798.16|4797.76|4798.66|4798.26|4798.16|4797.76|125
1640891010000|2021-12-30 19:03:30|4797.91|4797.51|4797.91|4797.51|4798.16|4797.76|4797.91|4797.51|144
1640891020000|2021-12-30 19:03:40|4798.16|4797.76|4798.16|4797.76|4798.16|4797.76|4798.16|4797.76|179
1640891030000|2021-12-30 19:03:50|4797.91|4797.51|4797.91|4797.51|4798.16|4797.76|4797.66|4797.26|334
1640891040000|2021-12-30 19:04:00|4797.66|4797.26|4797.91|4797.51|4797.91|4797.51|4797.66|4797.26|145
1640891050000|2021-12-30 19:04:10|4798.16|4797.76|4798.41|4798.01|4798.41|4798.01|4798.16|4797.76|235
1640891060000|2021-12-30 19:04:20|4798.16|4797.76|4798.16|4797.76|4798.16|4797.76|4798.16|4797.76|120
1640891070000|2021-12-30 19:04:30|4797.91|4797.51|4797.66|4797.26|4798.16|4797.76|4797.41|4797.01|297
1640891080000|2021-12-30 19:04:40|4797.91|4797.51|4797.66|4797.26|4797.91|4797.51|4797.66|4797.26|140
1640891090000|2021-12-30 19:04:50|||||||||25
1640891100000|2021-12-30 19:05:00|4797.41|4797.01|4797.41|4797.01|4797.66|4797.26|4797.41|4797.01|191
1640891110000|2021-12-30 19:05:10|4797.66|4797.26|4797.53|4797.13|4797.91|4797.51|4797.53|4797.13|274
1640891120000|2021-12-30 19:05:20|4797.66|4797.26|4797.41|4797.01|4797.66|4797.26|4797.28|4796.88|186
1640891130000|2021-12-30 19:05:30|||||||||81
1640891140000|2021-12-30 19:05:40|4797.16|4796.76|4797.41|4797.01|4797.41|4797.01|4797.16|4796.76|317
1640891150000|2021-12-30 19:05:50|4797.16|4796.76|4796.66|4796.26|4797.16|4796.76|4796.66|4796.26|580
1640891160000|2021-12-30 19:06:00|4796.91|4796.51|4796.91|4796.51|4796.91|4796.51|4796.91|4796.51|285
1640891170000|2021-12-30 19:06:10|4796.66|4796.26|4796.66|4796.26|4796.66|4796.26|4796.66|4796.26|174
1640891180000|2021-12-30 19:06:20|4796.53|4796.13|4796.66|4796.26|4796.66|4796.26|4796.41|4796.01|256
1640891190000|2021-12-30 19:06:30|4796.91|4796.51|4796.91|4796.51|4796.91|4796.51|4796.91|4796.51|82
1640891200000|2021-12-30 19:06:40|4797.16|4796.76|4797.66|4797.26|4797.66|4797.26|4797.16|4796.76|287
1640891210000|2021-12-30 19:06:50|4797.41|4797.01|4797.66|4797.26|4797.91|4797.51|4797.41|4797.01|292
1640891220000|2021-12-30 19:07:00|4797.91|4797.51|4797.41|4797.01|4797.91|4797.51|4797.41|4797.01|106
1640891230000|2021-12-30 19:07:10|4797.66|4797.26|4797.41|4797.01|4797.66|4797.26|4797.41|4797.01|295
1640891240000|2021-12-30 19:07:20|4797.66|4797.26|4797.41|4797.01|4797.91|4797.51|4797.41|4797.01|221
1640891250000|2021-12-30 19:07:30|4797.66|4797.26|4797.91|4797.51|4797.91|4797.51|4797.66|4797.26|85
1640891260000|2021-12-30 19:07:40|4797.66|4797.26|4797.91|4797.51|4797.91|4797.51|4797.66|4797.26|111
1640891270000|2021-12-30 19:07:50|4797.66|4797.26|4797.91|4797.51|4797.91|4797.51|4797.66|4797.26|200
1640891280000|2021-12-30 19:08:00|4797.66|4797.26|4798.16|4797.76|4798.16|4797.76|4797.66|4797.26|162
1640891290000|2021-12-30 19:08:10|4798.41|4798.01|4798.41|4798.01|4798.41|4798.01|4798.28|4797.88|207
1640891300000|2021-12-30 19:08:20|4798.66|4798.26|4798.66|4798.26|4798.91|4798.51|4798.66|4798.26|319
1640891310000|2021-12-30 19:08:30|4798.91|4798.51|4798.66|4798.26|4798.91|4798.51|4798.66|4798.26|185
1640891320000|2021-12-30 19:08:40|4798.41|4798.01|4798.66|4798.26|4798.66|4798.26|4798.41|4798.01|214
1640891330000|2021-12-30 19:08:50|4798.41|4798.01|4798.66|4798.26|4798.66|4798.26|4798.41|4798.01|44
1640891340000|2021-12-30 19:09:00|4798.91|4798.51|4798.41|4798.01|4798.91|4798.51|4798.41|4798.01|170
1640891350000|2021-12-30 19:09:10|4798.16|4797.76|4797.91|4797.51|4798.16|4797.76|4797.91|4797.51|93
1640891360000|2021-12-30 19:09:20|4798.16|4797.76|4798.66|4798.26|4798.66|4798.26|4798.16|4797.76|89
1640891370000|2021-12-30 19:09:30|4798.91|4798.51|4798.66|4798.26|4798.91|4798.51|4798.66|4798.26|113
1640891380000|2021-12-30 19:09:40|4798.91|4798.51|4798.41|4798.01|4798.91|4798.51|4798.41|4798.01|67
1640891390000|2021-12-30 19:09:50|4798.66|4798.26|4798.41|4798.01|4798.66|4798.26|4798.41|4798.01|108
1640891400000|2021-12-30 19:10:00|4798.53|4798.13|4798.41|4798.01|4798.66|4798.26|4798.16|4797.76|206
1640891410000|2021-12-30 19:10:10|4798.16|4797.76|4798.16|4797.76|4798.41|4798.01|4798.16|4797.76|55
1640891420000|2021-12-30 19:10:20|||||||||79
1640891430000|2021-12-30 19:10:30|4798.03|4797.63|4797.91|4797.51|4798.16|4797.76|4797.91|4797.51|179
1640891440000|2021-12-30 19:10:40|4798.16|4797.76|4797.91|4797.51|4798.41|4798.01|4797.91|4797.51|233
1640891450000|2021-12-30 19:10:50|4798.16|4797.76|4798.16|4797.76|4798.16|4797.76|4797.91|4797.51|153
1640891460000|2021-12-30 19:11:00|4798.41|4798.01|4798.66|4798.26|4798.66|4798.26|4798.16|4797.76|119
1640891470000|2021-12-30 19:11:10|4798.41|4798.01|4798.66|4798.26|4798.66|4798.26|4798.41|4798.01|64
1640891480000|2021-12-30 19:11:20|4798.41|4798.01|4798.66|4798.26|4798.66|4798.26|4798.41|4798.01|161
1640891490000|2021-12-30 19:11:30|4798.41|4798.01|4798.16|4797.76|4798.41|4798.01|4798.16|4797.76|194
1640891500000|2021-12-30 19:11:40|||||||||63
1640891510000|2021-12-30 19:11:50|4798.41|4798.01|4798.16|4797.76|4798.41|4798.01|4798.16|4797.76|92
1640891520000|2021-12-30 19:12:00|4798.41|4798.01|4798.41|4798.01|4798.41|4798.01|4798.41|4798.01|104
1640891530000|2021-12-30 19:12:10|||||||||16
1640891540000|2021-12-30 19:12:20|||||||||86
1640891550000|2021-12-30 19:12:30|4798.16|4797.76|4797.91|4797.51|4798.16|4797.76|4797.91|4797.51|38
1640891560000|2021-12-30 19:12:40|4798.16|4797.76|4797.91|4797.51|4798.16|4797.76|4797.91|4797.51|76
1640891570000|2021-12-30 19:12:50|4798.03|4797.63|4797.91|4797.51|4798.03|4797.63|4797.91|4797.51|75
1640891580000|2021-12-30 19:13:00|4797.66|4797.26|4797.66|4797.26|4797.66|4797.26|4797.66|4797.26|212
1640891590000|2021-12-30 19:13:10|4797.41|4797.01|4797.41|4797.01|4797.41|4797.01|4797.41|4797.01|101
1640891600000|2021-12-30 19:13:20|4797.16|4796.76|4797.41|4797.01|4797.41|4797.01|4797.16|4796.76|280
1640891610000|2021-12-30 19:13:30|||||||||92
1640891620000|2021-12-30 19:13:40|||||||||24
1640891630000|2021-12-30 19:13:50|4797.66|4797.26|4797.66|4797.26|4797.91|4797.51|4797.41|4797.01|105
1640891640000|2021-12-30 19:14:00|4797.91|4797.51|4797.91|4797.51|4797.91|4797.51|4797.66|4797.26|117
1640891650000|2021-12-30 19:14:10|4797.66|4797.26|4797.53|4797.13|4797.66|4797.26|4797.53|4797.13|83
1640891660000|2021-12-30 19:14:20|4797.66|4797.26|4797.66|4797.26|4797.66|4797.26|4797.53|4797.13|79
1640891670000|2021-12-30 19:14:30|||||||||11
1640891680000|2021-12-30 19:14:40|4797.91|4797.51|4797.91|4797.51|4797.91|4797.51|4797.91|4797.51|107
1640891690000|2021-12-30 19:14:50|||||||||8
1640891700000|2021-12-30 19:15:00|4798.16|4797.76|4798.16|4797.76|4798.16|4797.76|4797.91|4797.51|212
1640891710000|2021-12-30 19:15:10|4798.41|4798.01|4798.16|4797.76|4798.41|4798.01|4798.03|4797.63|151
1640891720000|2021-12-30 19:15:20|4797.91|4797.51|4798.16|4797.76|4798.16|4797.76|4797.91|4797.51|69
1640891730000|2021-12-30 19:15:30|4798.41|4798.01|4798.91|4798.51|4798.91|4798.51|4798.16|4797.76|259
1640891740000|2021-12-30 19:15:40|4799.16|4798.76|4798.91|4798.51|4799.16|4798.76|4798.91|4798.51|356
1640891750000|2021-12-30 19:15:50|4799.16|4798.76|4798.91|4798.51|4799.16|4798.76|4798.91|4798.51|87
1640891760000|2021-12-30 19:16:00|4799.16|4798.76|4798.91|4798.51|4799.16|4798.76|4798.78|4798.38|118
1640891770000|2021-12-30 19:16:10|||||||||64
1640891780000|2021-12-30 19:16:20|4798.66|4798.26|4798.66|4798.26|4798.66|4798.26|4798.66|4798.26|74
1640891790000|2021-12-30 19:16:30|4798.41|4798.01|4798.41|4798.01|4798.41|4798.01|4798.16|4797.76|127
1640891800000|2021-12-30 19:16:40|4798.16|4797.76|4798.41|4798.01|4798.41|4798.01|4798.16|4797.76|135
1640891810000|2021-12-30 19:16:50|4798.66|4798.26|4798.66|4798.26|4798.66|4798.26|4798.66|4798.26|71
1640891820000|2021-12-30 19:17:00|||||||||62
1640891830000|2021-12-30 19:17:10|4798.91|4798.51|4798.91|4798.51|4798.91|4798.51|4798.91|4798.51|47
1640891840000|2021-12-30 19:17:20|4798.66|4798.26|4798.66|4798.26|4798.66|4798.26|4798.66|4798.26|116
1640891850000|2021-12-30 19:17:30|||||||||48
1640891860000|2021-12-30 19:17:40|4798.53|4798.13|4798.91|4798.51|4798.91|4798.51|4798.53|4798.13|137
1640891870000|2021-12-30 19:17:50|4798.66|4798.26|4798.91|4798.51|4798.91|4798.51|4798.66|4798.26|72
1640891880000|2021-12-30 19:18:00|4798.66|4798.26|4798.66|4798.26|4798.66|4798.26|4798.41|4798.01|67
1640891890000|2021-12-30 19:18:10|4798.91|4798.51|4798.91|4798.51|4798.91|4798.51|4798.91|4798.51|25
1640891900000|2021-12-30 19:18:20|||||||||33
1640891910000|2021-12-30 19:18:30|||||||||8
1640891920000|2021-12-30 19:18:40|||||||||97
1640891930000|2021-12-30 19:18:50|4799.16|4798.76|4799.16|4798.76|4799.16|4798.76|4799.16|4798.76|163
1640891940000|2021-12-30 19:19:00|4798.91|4798.51|4799.16|4798.76|4799.16|4798.76|4798.91|4798.51|225
1640891950000|2021-12-30 19:19:10|4799.41|4799.01|4799.16|4798.76|4799.41|4799.01|4799.16|4798.76|72
1640891960000|2021-12-30 19:19:20|||||||||10
1640891970000|2021-12-30 19:19:30|4798.91|4798.51|4799.16|4798.76|4799.16|4798.76|4798.91|4798.51|135
1640891980000|2021-12-30 19:19:40|4799.41|4799.01|4798.66|4798.26|4799.41|4799.01|4798.66|4798.26|274
1640891990000|2021-12-30 19:19:50|4798.78|4798.38|4798.91|4798.51|4798.91|4798.51|4798.66|4798.26|209
1640892000000|2021-12-30 19:20:00|4798.66|4798.26|4798.66|4798.26|4798.66|4798.26|4798.41|4798.01|229
1640892010000|2021-12-30 19:20:10|4798.91|4798.51|4798.91|4798.51|4798.91|4798.51|4798.66|4798.26|207
1640892020000|2021-12-30 19:20:20|||||||||16
1640892030000|2021-12-30 19:20:30|4799.16|4798.76|4799.16|4798.76|4799.16|4798.76|4799.16|4798.76|79
1640892040000|2021-12-30 19:20:40|4798.91|4798.51|4798.66|4798.26|4798.91|4798.51|4798.66|4798.26|64
1640892050000|2021-12-30 19:20:50|4798.41|4798.01|4798.66|4798.26|4798.66|4798.26|4798.41|4798.01|238
1640892060000|2021-12-30 19:21:00|4798.91|4798.51|4798.91|4798.51|4798.91|4798.51|4798.91|4798.51|130
1640892070000|2021-12-30 19:21:10|4799.16|4798.76|4798.91|4798.51|4799.16|4798.76|4798.91|4798.51|262
1640892080000|2021-12-30 19:21:20|||||||||22
1640892090000|2021-12-30 19:21:30|4798.66|4798.26|4798.66|4798.26|4798.66|4798.26|4798.66|4798.26|88
1640892100000|2021-12-30 19:21:40|4798.91|4798.51|4798.91|4798.51|4798.91|4798.51|4798.91|4798.51|36
1640892110000|2021-12-30 19:21:50|4798.66|4798.26|4798.91|4798.51|4798.91|4798.51|4798.66|4798.26|142
1640892120000|2021-12-30 19:22:00|4798.66|4798.26|4799.16|4798.76|4799.16|4798.76|4798.66|4798.26|187
1640892130000|2021-12-30 19:22:10|4799.28|4798.88|4798.91|4798.51|4799.41|4799.01|4798.91|4798.51|262
1640892140000|2021-12-30 19:22:20|||||||||3
1640892150000|2021-12-30 19:22:30|4798.66|4798.26|4798.66|4798.26|4798.66|4798.26|4798.66|4798.26|93
1640892160000|2021-12-30 19:22:40|4798.41|4798.01|4797.91|4797.51|4798.41|4798.01|4797.91|4797.51|278
1640892170000|2021-12-30 19:22:50|4798.16|4797.76|4798.16|4797.76|4798.16|4797.76|4797.91|4797.51|176
1640892180000|2021-12-30 19:23:00|4797.91|4797.51|4797.91|4797.51|4798.16|4797.76|4797.91|4797.51|64
1640892190000|2021-12-30 19:23:10|4798.16|4797.76|4798.16|4797.76|4798.16|4797.76|4798.16|4797.76|27
1640892200000|2021-12-30 19:23:20|4798.28|4797.88|4798.41|4798.01|4798.41|4798.01|4798.28|4797.88|62
1640892210000|2021-12-30 19:23:30|4798.16|4797.76|4798.16|4797.76|4798.41|4798.01|4798.16|4797.76|92
1640892220000|2021-12-30 19:23:40|4798.41|4798.01|4798.16|4797.76|4798.41|4798.01|4798.16|4797.76|36
1640892230000|2021-12-30 19:23:50|4797.91|4797.51|4798.16|4797.76|4798.16|4797.76|4797.91|4797.51|239
1640892240000|2021-12-30 19:24:00|4798.41|4798.01|4798.41|4798.01|4798.41|4798.01|4798.41|4798.01|54
1640892250000|2021-12-30 19:24:10|4798.16|4797.76|4798.16|4797.76|4798.16|4797.76|4797.91|4797.51|57
1640892260000|2021-12-30 19:24:20|4797.91|4797.51|4797.91|4797.51|4797.91|4797.51|4797.91|4797.51|23
1640892270000|2021-12-30 19:24:30|4798.16|4797.76|4798.16|4797.76|4798.16|4797.76|4797.91|4797.51|91
1640892280000|2021-12-30 19:24:40|4797.91|4797.51|4798.16|4797.76|4798.16|4797.76|4797.91|4797.51|74
1640892290000|2021-12-30 19:24:50|||||||||17
1640892300000|2021-12-30 19:25:00|4798.41|4798.01|4798.41|4798.01|4798.41|4798.01|4798.16|4797.76|110
1640892310000|2021-12-30 19:25:10|4798.66|4798.26|4798.41|4798.01|4798.66|4798.26|4798.41|4798.01|72
1640892320000|2021-12-30 19:25:20|4798.53|4798.13|4798.66|4798.26|4798.66|4798.26|4798.41|4798.01|49
1640892330000|2021-12-30 19:25:30|4798.41|4798.01|4798.66|4798.26|4798.66|4798.26|4798.41|4798.01|103
1640892340000|2021-12-30 19:25:40|4798.91|4798.51|4799.16|4798.76|4799.16|4798.76|4798.91|4798.51|59
1640892350000|2021-12-30 19:25:50|4799.41|4799.01|4799.16|4798.76|4799.41|4799.01|4799.16|4798.76|468
1640892360000|2021-12-30 19:26:00|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|191
1640892370000|2021-12-30 19:26:10|||||||||28
1640892380000|2021-12-30 19:26:20|4799.16|4798.76|4799.41|4799.01|4799.41|4799.01|4799.16|4798.76|77
1640892390000|2021-12-30 19:26:30|||||||||122
1640892400000|2021-12-30 19:26:40|4799.28|4798.88|4799.16|4798.76|4799.41|4799.01|4799.16|4798.76|35
1640892410000|2021-12-30 19:26:50|4799.41|4799.01|4799.16|4798.76|4799.41|4799.01|4799.16|4798.76|30
1640892420000|2021-12-30 19:27:00|4799.03|4798.63|4799.16|4798.76|4799.16|4798.76|4799.03|4798.63|342
1640892430000|2021-12-30 19:27:10|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|46
1640892440000|2021-12-30 19:27:20|4799.16|4798.76|4798.91|4798.51|4799.16|4798.76|4798.91|4798.51|220
1640892450000|2021-12-30 19:27:30|4799.16|4798.76|4799.16|4798.76|4799.16|4798.76|4799.16|4798.76|125
1640892460000|2021-12-30 19:27:40|||||||||56
1640892470000|2021-12-30 19:27:50|4799.41|4799.01|4799.66|4799.26|4799.66|4799.26|4799.41|4799.01|197
1640892480000|2021-12-30 19:28:00|4799.41|4799.01|4799.16|4798.76|4799.41|4799.01|4799.16|4798.76|135
1640892490000|2021-12-30 19:28:10|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|61
1640892500000|2021-12-30 19:28:20|4799.16|4798.76|4799.66|4799.26|4799.66|4799.26|4799.16|4798.76|121
1640892510000|2021-12-30 19:28:30|4799.41|4799.01|4799.66|4799.26|4799.66|4799.26|4799.41|4799.01|84
1640892520000|2021-12-30 19:28:40|4799.41|4799.01|4799.66|4799.26|4799.66|4799.26|4799.41|4799.01|50
1640892530000|2021-12-30 19:28:50|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|54
1640892540000|2021-12-30 19:29:00|4799.16|4798.76|4799.41|4799.01|4799.41|4799.01|4798.91|4798.51|153
1640892550000|2021-12-30 19:29:10|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|4799.41|4799.01|83
1640892560000|2021-12-30 19:29:20|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|116
1640892570000|2021-12-30 19:29:30|4800.16|4799.76|4799.91|4799.51|4800.16|4799.76|4799.66|4799.26|273
1640892580000|2021-12-30 19:29:40|4800.16|4799.76|4800.16|4799.76|4800.41|4800.01|4799.91|4799.51|317
1640892590000|2021-12-30 19:29:50|4800.41|4800.01|4800.16|4799.76|4800.41|4800.01|4800.16|4799.76|108
1640892600000|2021-12-30 19:30:00|4799.91|4799.51|4799.41|4799.01|4799.91|4799.51|4799.41|4799.01|314
1640892610000|2021-12-30 19:30:10|4799.66|4799.26|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|176
1640892620000|2021-12-30 19:30:20|4799.41|4799.01|4798.91|4798.51|4799.41|4799.01|4798.91|4798.51|232
1640892630000|2021-12-30 19:30:30|4799.16|4798.76|4799.16|4798.76|4799.16|4798.76|4799.16|4798.76|46
1640892640000|2021-12-30 19:30:40|4798.91|4798.51|4799.16|4798.76|4799.16|4798.76|4798.91|4798.51|95
1640892650000|2021-12-30 19:30:50|||||||||77
1640892660000|2021-12-30 19:31:00|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|4799.16|4798.76|164
1640892670000|2021-12-30 19:31:10|4799.66|4799.26|4799.91|4799.51|4799.91|4799.51|4799.66|4799.26|228
1640892680000|2021-12-30 19:31:20|4800.16|4799.76|4799.91|4799.51|4800.16|4799.76|4799.91|4799.51|110
1640892690000|2021-12-30 19:31:30|||||||||78
1640892700000|2021-12-30 19:31:40|||||||||39
1640892710000|2021-12-30 19:31:50|4800.16|4799.76|4799.91|4799.51|4800.16|4799.76|4799.91|4799.51|241
1640892720000|2021-12-30 19:32:00|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|139
1640892730000|2021-12-30 19:32:10|||||||||109
1640892740000|2021-12-30 19:32:20|4800.03|4799.63|4799.91|4799.51|4800.03|4799.63|4799.91|4799.51|93
1640892750000|2021-12-30 19:32:30|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|69
1640892760000|2021-12-30 19:32:40|4799.91|4799.51|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|49
1640892770000|2021-12-30 19:32:50|||||||||3
1640892780000|2021-12-30 19:33:00|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|65
1640892790000|2021-12-30 19:33:10|4799.66|4799.26|4799.91|4799.51|4799.91|4799.51|4799.66|4799.26|98
1640892800000|2021-12-30 19:33:20|4799.66|4799.26|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|81
1640892810000|2021-12-30 19:33:30|||||||||19
1640892820000|2021-12-30 19:33:40|4799.41|4799.01|4799.66|4799.26|4799.66|4799.26|4799.41|4799.01|83
1640892830000|2021-12-30 19:33:50|4799.91|4799.51|4799.78|4799.38|4799.91|4799.51|4799.66|4799.26|56
1640892840000|2021-12-30 19:34:00|4799.66|4799.26|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|91
1640892850000|2021-12-30 19:34:10|4799.41|4799.01|4799.66|4799.26|4799.66|4799.26|4799.41|4799.01|167
1640892860000|2021-12-30 19:34:20|4799.53|4799.13|4799.66|4799.26|4799.66|4799.26|4799.41|4799.01|34
1640892870000|2021-12-30 19:34:30|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|19
1640892880000|2021-12-30 19:34:40|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|84
1640892890000|2021-12-30 19:34:50|||||||||119
1640892900000|2021-12-30 19:35:00|4799.41|4799.01|4799.66|4799.26|4799.66|4799.26|4799.41|4799.01|170
1640892910000|2021-12-30 19:35:10|4799.91|4799.51|4799.41|4799.01|4799.91|4799.51|4799.41|4799.01|249
1640892920000|2021-12-30 19:35:20|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|4799.41|4799.01|91
1640892930000|2021-12-30 19:35:30|4799.41|4799.01|4799.66|4799.26|4799.66|4799.26|4799.41|4799.01|133
1640892940000|2021-12-30 19:35:40|4799.41|4799.01|4799.66|4799.26|4799.66|4799.26|4799.41|4799.01|32
1640892950000|2021-12-30 19:35:50|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|26
1640892960000|2021-12-30 19:36:00|||||||||19
1640892970000|2021-12-30 19:36:10|||||||||3
1640892980000|2021-12-30 19:36:20|||||||||5
1640892990000|2021-12-30 19:36:30|||||||||92
1640893000000|2021-12-30 19:36:40|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|118
1640893010000|2021-12-30 19:36:50|||||||||147
1640893020000|2021-12-30 19:37:00|4800.41|4800.01|4800.16|4799.76|4800.41|4800.01|4800.16|4799.76|137
1640893030000|2021-12-30 19:37:10|4800.41|4800.01|4800.41|4800.01|4800.66|4800.26|4800.41|4800.01|364
1640893040000|2021-12-30 19:37:20|||||||||53
1640893050000|2021-12-30 19:37:30|4800.66|4800.26|4800.41|4800.01|4800.66|4800.26|4800.41|4800.01|173
1640893060000|2021-12-30 19:37:40|||||||||7
1640893070000|2021-12-30 19:37:50|4800.66|4800.26|4800.41|4800.01|4800.66|4800.26|4800.41|4800.01|225
1640893080000|2021-12-30 19:38:00|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|133
1640893090000|2021-12-30 19:38:10|||||||||38
1640893100000|2021-12-30 19:38:20|||||||||48
1640893110000|2021-12-30 19:38:30|4800.41|4800.01|4800.41|4800.01|4800.41|4800.01|4800.41|4800.01|36
1640893120000|2021-12-30 19:38:40|||||||||10
1640893130000|2021-12-30 19:38:50|||||||||41
1640893140000|2021-12-30 19:39:00|4800.16|4799.76|4800.41|4800.01|4800.41|4800.01|4800.16|4799.76|50
1640893150000|2021-12-30 19:39:10|||||||||62
1640893160000|2021-12-30 19:39:20|||||||||16
1640893170000|2021-12-30 19:39:30|4800.66|4800.26|4800.66|4800.26|4800.66|4800.26|4800.66|4800.26|57
1640893180000|2021-12-30 19:39:40|4800.53|4800.13|4800.41|4800.01|4800.53|4800.13|4800.41|4800.01|79
1640893190000|2021-12-30 19:39:50|4800.66|4800.26|4800.41|4800.01|4800.66|4800.26|4800.41|4800.01|84
1640893200000|2021-12-30 19:40:00|4800.66|4800.26|4800.66|4800.26|4800.66|4800.26|4800.66|4800.26|58
1640893210000|2021-12-30 19:40:10|4800.91|4800.51|4800.66|4800.26|4800.91|4800.51|4800.66|4800.26|293
1640893220000|2021-12-30 19:40:20|||||||||2
1640893230000|2021-12-30 19:40:30|4800.91|4800.51|4800.66|4800.26|4800.91|4800.51|4800.66|4800.26|101
1640893240000|2021-12-30 19:40:40|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|11
1640893250000|2021-12-30 19:40:50|||||||||4
1640893260000|2021-12-30 19:41:00|||||||||27
1640893270000|2021-12-30 19:41:10|||||||||106
1640893280000|2021-12-30 19:41:20|||||||||43
1640893290000|2021-12-30 19:41:30|4801.16|4800.76|4800.91|4800.51|4801.16|4800.76|4800.91|4800.51|144
1640893300000|2021-12-30 19:41:40|4800.66|4800.26|4800.66|4800.26|4800.66|4800.26|4800.66|4800.26|64
1640893310000|2021-12-30 19:41:50|4800.91|4800.51|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|236
1640893320000|2021-12-30 19:42:00|4800.91|4800.51|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|96
1640893330000|2021-12-30 19:42:10|||||||||20
1640893340000|2021-12-30 19:42:20|4800.91|4800.51|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|77
1640893350000|2021-12-30 19:42:30|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|4800.66|4800.26|169
1640893360000|2021-12-30 19:42:40|4800.66|4800.26|4800.91|4800.51|4801.03|4800.63|4800.66|4800.26|237
1640893370000|2021-12-30 19:42:50|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|50
1640893380000|2021-12-30 19:43:00|||||||||89
1640893390000|2021-12-30 19:43:10|||||||||14
1640893400000|2021-12-30 19:43:20|||||||||12
1640893410000|2021-12-30 19:43:30|||||||||6
1640893420000|2021-12-30 19:43:40|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|150
1640893430000|2021-12-30 19:43:50|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|73
1640893440000|2021-12-30 19:44:00|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|26
1640893450000|2021-12-30 19:44:10|4801.66|4801.26|4801.66|4801.26|4801.66|4801.26|4801.41|4801.01|159
1640893460000|2021-12-30 19:44:20|||||||||130
1640893470000|2021-12-30 19:44:30|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|169
1640893480000|2021-12-30 19:44:40|4801.66|4801.26|4802.16|4801.76|4802.16|4801.76|4801.66|4801.26|453
1640893490000|2021-12-30 19:44:50|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|4801.91|4801.51|204
1640893500000|2021-12-30 19:45:00|4801.66|4801.26|4801.66|4801.26|4801.66|4801.26|4801.66|4801.26|109
1640893510000|2021-12-30 19:45:10|4801.91|4801.51|4801.66|4801.26|4801.91|4801.51|4801.66|4801.26|163
1640893520000|2021-12-30 19:45:20|4801.91|4801.51|4801.16|4800.76|4801.91|4801.51|4801.16|4800.76|367
1640893530000|2021-12-30 19:45:30|4801.41|4801.01|4801.16|4800.76|4801.41|4801.01|4801.16|4800.76|122
1640893540000|2021-12-30 19:45:40|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|36
1640893550000|2021-12-30 19:45:50|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|70
1640893560000|2021-12-30 19:46:00|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|4801.41|4801.01|180
1640893570000|2021-12-30 19:46:10|||||||||116
1640893580000|2021-12-30 19:46:20|||||||||12
1640893590000|2021-12-30 19:46:30|4801.16|4800.76|4800.91|4800.51|4801.16|4800.76|4800.91|4800.51|159
1640893600000|2021-12-30 19:46:40|4801.16|4800.76|4801.16|4800.76|4801.16|4800.76|4800.91|4800.51|181
1640893610000|2021-12-30 19:46:50|||||||||14
1640893620000|2021-12-30 19:47:00|4800.91|4800.51|4800.66|4800.26|4800.91|4800.51|4800.41|4800.01|513
1640893630000|2021-12-30 19:47:10|||||||||72
1640893640000|2021-12-30 19:47:20|||||||||38
1640893650000|2021-12-30 19:47:30|4800.41|4800.01|4800.66|4800.26|4800.66|4800.26|4800.41|4800.01|108
1640893660000|2021-12-30 19:47:40|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|4800.91|4800.51|154
1640893670000|2021-12-30 19:47:50|4800.78|4800.38|4800.66|4800.26|4800.78|4800.38|4800.66|4800.26|22
1640893680000|2021-12-30 19:48:00|4800.91|4800.51|4800.66|4800.26|4800.91|4800.51|4800.66|4800.26|58
1640893690000|2021-12-30 19:48:10|||||||||1
1640893700000|2021-12-30 19:48:20|4800.41|4800.01|4799.91|4799.51|4800.41|4800.01|4799.91|4799.51|238
1640893710000|2021-12-30 19:48:30|4800.16|4799.76|4800.41|4800.01|4800.41|4800.01|4800.16|4799.76|124
1640893720000|2021-12-30 19:48:40|4800.66|4800.26|4800.41|4800.01|4800.66|4800.26|4800.41|4800.01|89
1640893730000|2021-12-30 19:48:50|||||||||76
1640893740000|2021-12-30 19:49:00|4800.66|4800.26|4800.41|4800.01|4800.66|4800.26|4800.28|4799.88|96
1640893750000|2021-12-30 19:49:10|4800.28|4799.88|4800.16|4799.76|4800.41|4800.01|4800.16|4799.76|69
1640893760000|2021-12-30 19:49:20|||||||||1
1640893770000|2021-12-30 19:49:30|||||||||5
1640893780000|2021-12-30 19:49:40|||||||||27
1640893790000|2021-12-30 19:49:50|4800.41|4800.01|4800.16|4799.76|4800.41|4800.01|4800.16|4799.76|97
1640893800000|2021-12-30 19:50:00|4800.41|4800.01|4800.41|4800.01|4800.41|4800.01|4800.41|4800.01|61
1640893810000|2021-12-30 19:50:10|4800.16|4799.76|4800.41|4800.01|4800.41|4800.01|4800.16|4799.76|89
1640893820000|2021-12-30 19:50:20|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|42
1640893830000|2021-12-30 19:50:30|4800.41|4800.01|4800.16|4799.76|4800.41|4800.01|4800.16|4799.76|77
1640893840000|2021-12-30 19:50:40|||||||||16
1640893850000|2021-12-30 19:50:50|4800.03|4799.63|4799.91|4799.51|4800.03|4799.63|4799.91|4799.51|135
1640893860000|2021-12-30 19:51:00|4799.66|4799.26|4799.41|4799.01|4799.66|4799.26|4799.41|4799.01|230
1640893870000|2021-12-30 19:51:10|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|124
1640893880000|2021-12-30 19:51:20|4799.91|4799.51|4800.16|4799.76|4800.16|4799.76|4799.91|4799.51|181
1640893890000|2021-12-30 19:51:30|4799.91|4799.51|4800.16|4799.76|4800.16|4799.76|4799.91|4799.51|69
1640893900000|2021-12-30 19:51:40|4799.91|4799.51|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|173
1640893910000|2021-12-30 19:51:50|||||||||80
1640893920000|2021-12-30 19:52:00|4799.41|4799.01|4799.41|4799.01|4799.66|4799.26|4799.41|4799.01|113
1640893930000|2021-12-30 19:52:10|4799.66|4799.26|4799.41|4799.01|4799.66|4799.26|4799.41|4799.01|49
1640893940000|2021-12-30 19:52:20|4799.16|4798.76|4799.16|4798.76|4799.16|4798.76|4799.16|4798.76|101
1640893950000|2021-12-30 19:52:30|||||||||19
1640893960000|2021-12-30 19:52:40|4798.91|4798.51|4799.16|4798.76|4799.16|4798.76|4798.91|4798.51|255
1640893970000|2021-12-30 19:52:50|||||||||94
1640893980000|2021-12-30 19:53:00|4799.41|4799.01|4798.91|4798.51|4799.41|4799.01|4798.91|4798.51|325
1640893990000|2021-12-30 19:53:10|4799.16|4798.76|4798.91|4798.51|4799.16|4798.76|4798.91|4798.51|68
1640894000000|2021-12-30 19:53:20|||||||||12
1640894010000|2021-12-30 19:53:30|4799.16|4798.76|4799.16|4798.76|4799.16|4798.76|4799.16|4798.76|98
1640894020000|2021-12-30 19:53:40|4799.41|4799.01|4799.66|4799.26|4799.66|4799.26|4799.41|4799.01|293
1640894030000|2021-12-30 19:53:50|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|4799.16|4798.76|107
1640894040000|2021-12-30 19:54:00|||||||||18
1640894050000|2021-12-30 19:54:10|4799.16|4798.76|4799.41|4799.01|4799.41|4799.01|4799.16|4798.76|70
1640894060000|2021-12-30 19:54:20|4799.66|4799.26|4799.41|4799.01|4799.66|4799.26|4799.41|4799.01|54
1640894070000|2021-12-30 19:54:30|||||||||105
1640894080000|2021-12-30 19:54:40|||||||||1
1640894090000|2021-12-30 19:54:50|||||||||133
1640894100000|2021-12-30 19:55:00|4799.16|4798.76|4799.41|4799.01|4799.41|4799.01|4799.16|4798.76|107
1640894110000|2021-12-30 19:55:10|4799.16|4798.76|4799.16|4798.76|4799.16|4798.76|4799.16|4798.76|180
1640894120000|2021-12-30 19:55:20|4799.41|4799.01|4799.16|4798.76|4799.41|4799.01|4799.16|4798.76|115
1640894130000|2021-12-30 19:55:30|4799.41|4799.01|4799.66|4799.26|4799.66|4799.26|4799.41|4799.01|154
1640894140000|2021-12-30 19:55:40|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|155
1640894150000|2021-12-30 19:55:50|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|42
1640894160000|2021-12-30 19:56:00|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|48
1640894170000|2021-12-30 19:56:10|4799.53|4799.13|4799.66|4799.26|4799.66|4799.26|4799.41|4799.01|76
1640894180000|2021-12-30 19:56:20|||||||||8
1640894190000|2021-12-30 19:56:30|4799.91|4799.51|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|207
1640894200000|2021-12-30 19:56:40|4799.91|4799.51|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|51
1640894210000|2021-12-30 19:56:50|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|37
1640894220000|2021-12-30 19:57:00|||||||||171
1640894230000|2021-12-30 19:57:10|4799.66|4799.26|4799.91|4799.51|4799.91|4799.51|4799.66|4799.26|141
1640894240000|2021-12-30 19:57:20|||||||||36
1640894250000|2021-12-30 19:57:30|||||||||9
1640894260000|2021-12-30 19:57:40|||||||||6
1640894270000|2021-12-30 19:57:50|4799.66|4799.26|4799.91|4799.51|4799.91|4799.51|4799.66|4799.26|207
1640894280000|2021-12-30 19:58:00|||||||||28
1640894290000|2021-12-30 19:58:10|||||||||4
1640894300000|2021-12-30 19:58:20|||||||||214
1640894310000|2021-12-30 19:58:30|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|42
1640894320000|2021-12-30 19:58:40|4799.91|4799.51|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|86
1640894330000|2021-12-30 19:58:50|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|44
1640894340000|2021-12-30 19:59:00|4799.66|4799.26|4799.91|4799.51|4799.91|4799.51|4799.66|4799.26|145
1640894350000|2021-12-30 19:59:10|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|92
1640894360000|2021-12-30 19:59:20|4799.78|4799.38|4799.66|4799.26|4799.91|4799.51|4799.66|4799.26|91
1640894370000|2021-12-30 19:59:30|4799.91|4799.51|4799.91|4799.51|4799.91|4799.51|4799.66|4799.26|129
1640894380000|2021-12-30 19:59:40|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|4800.16|4799.76|69
1640894390000|2021-12-30 19:59:50|||||||||141
1640894400000|2021-12-30 20:00:00|4800.41|4800.01|4800.16|4799.76|4800.41|4800.01|4800.16|4799.76|188
1640894410000|2021-12-30 20:00:10|4799.91|4799.51|4799.41|4799.01|4799.91|4799.51|4799.41|4799.01|263
1640894420000|2021-12-30 20:00:20|4799.66|4799.26|4799.91|4799.51|4799.91|4799.51|4799.66|4799.26|123
1640894430000|2021-12-30 20:00:30|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|24
1640894440000|2021-12-30 20:00:40|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|102
1640894450000|2021-12-30 20:00:50|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|4799.66|4799.26|168
1640894460000|2021-12-30 20:01:00|4799.41|4799.01|4799.41|4799.01|4799.41|4799.01|4799.16|4798.76|209
1640894470000|2021-12-30 20:01:10|4799.28|4798.88|4798.66|4798.26|4799.41|4799.01|4798.41|4798.01|363
1640894480000|2021-12-30 20:01:20|4798.41|4798.01|4798.41|4798.01|4798.66|4798.26|4798.41|4798.01|237
1640894490000|2021-12-30 20:01:30|4798.16|4797.76|4798.16|4797.76|4798.16|4797.76|4798.16|4797.76|401
1640894500000|2021-12-30 20:01:40|4797.91|4797.51|4797.91|4797.51|4798.16|4797.76|4797.91|4797.51|284
1640894510000|2021-12-30 20:01:50|4798.16|4797.76|4798.41|4798.01|4798.41|4798.01|4797.91|4797.51|217
1640894520000|2021-12-30 20:02:00|4798.16|4797.76|4797.91|4797.51|4798.16|4797.76|4797.91|4797.51|187
1640894530000|2021-12-30 20:02:10|4797.66|4797.26|4797.66|4797.26|4797.66|4797.26|4797.66|4797.26|381
1640894540000|2021-12-30 20:02:20|4797.41|4797.01|4797.16|4796.76|4797.41|4797.01|4797.16|4796.76|234
1640894550000|2021-12-30 20:02:30|||||||||141
1640894560000|2021-12-30 20:02:40|4796.91|4796.51|4796.91|4796.51|4796.91|4796.51|4796.91|4796.51|140
1640894570000|2021-12-30 20:02:50|4797.41|4797.01|4797.16|4796.76|4797.41|4797.01|4797.16|4796.76|371
1640894580000|2021-12-30 20:03:00|4797.03|4796.63|4796.91|4796.51|4797.03|4796.63|4796.91|4796.51|215
1640894590000|2021-12-30 20:03:10|4796.66|4796.26|4796.66|4796.26|4796.78|4796.38|4796.66|4796.26|468
1640894600000|2021-12-30 20:03:20|4796.91|4796.51|4796.91|4796.51|4796.91|4796.51|4796.91|4796.51|381
1640894610000|2021-12-30 20:03:30|4797.16|4796.76|4797.66|4797.26|4797.66|4797.26|4797.16|4796.76|273
1640894620000|2021-12-30 20:03:40|4797.41|4797.01|4797.66|4797.26|4797.66|4797.26|4797.41|4797.01|215
1640894630000|2021-12-30 20:03:50|4797.91|4797.51|4798.16|4797.76|4798.16|4797.76|4797.91|4797.51|324
1640894640000|2021-12-30 20:04:00|4797.91|4797.51|4797.66|4797.26|4797.91|4797.51|4797.66|4797.26|235
1640894650000|2021-12-30 20:04:10|4797.78|4797.38|4797.91|4797.51|4797.91|4797.51|4797.66|4797.26|74
1640894660000|2021-12-30 20:04:20|||||||||10
1640894670000|2021-12-30 20:04:30|4798.16|4797.76|4798.16|4797.76|4798.16|4797.76|4798.16|4797.76|93
1640894680000|2021-12-30 20:04:40|4798.41|4798.01|4798.16|4797.76|4798.41|4798.01|4798.16|4797.76|127
1640894690000|2021-12-30 20:04:50|4798.41|4798.01|4798.41|4798.01|4798.41|4798.01|4798.41|4798.01|35
1640894700000|2021-12-30 20:05:00|4798.16|4797.76|4798.41|4798.01|4798.41|4798.01|4798.16|4797.76|170
1640894710000|2021-12-30 20:05:10|4798.16|4797.76|4798.41|4798.01|4798.41|4798.01|4798.16|4797.76|164
1640894720000|2021-12-30 20:05:20|4798.16|4797.76|4798.16|4797.76|4798.41|4798.01|4798.16|4797.76|92
1640894730000|2021-12-30 20:05:30|4798.41|4798.01|4798.41|4798.01|4798.66|4798.26|4798.41|4798.01|131
1640894740000|2021-12-30 20:05:40|4798.16|4797.76|4798.16|4797.76|4798.16|4797.76|4798.16|4797.76|68
1640894750000|2021-12-30 20:05:50|||||||||16
1640894760000|2021-12-30 20:06:00|4798.03|4797.63|4797.91|4797.51|4798.16|4797.76|4797.91|4797.51|317
1640894770000|2021-12-30 20:06:10|4798.16|4797.76|4798.16|4797.76|4798.16|4797.76|4797.91|4797.51|166
1640894780000|2021-12-30 20:06:20|4797.91|4797.51|4797.66|4797.26|4797.91|4797.51|4797.66|4797.26|185
1640894790000|2021-12-30 20:06:30|4797.91|4797.51|4797.91|4797.51|4797.91|4797.51|4797.66|4797.26|79
1640894800000|2021-12-30 20:06:40|||||||||71
1640894810000|2021-12-30 20:06:50|||||||||32
1640894820000|2021-12-30 20:07:00|4797.66|4797.26|4797.66|4797.26|4797.91|4797.51|4797.66|4797.26|202
1640894830000|2021-12-30 20:07:10|||||||||36
1640894840000|2021-12-30 20:07:20|4797.41|4797.01|4797.41|4797.01|4797.41|4797.01|4797.41|4797.01|71
1640894850000|2021-12-30 20:07:30|4797.16|4796.76|4797.16|4796.76|4797.16|4796.76|4797.16|4796.76|132
1640894860000|2021-12-30 20:07:40|4797.41|4797.01|4797.16|4796.76|4797.41|4797.01|4797.16|4796.76|124
1640894870000|2021-12-30 20:07:50|4797.41|4797.01|4797.41|4797.01|4797.41|4797.01|4797.41|4797.01|82
1640894880000|2021-12-30 20:08:00|4797.16|4796.76|4797.16|4796.76|4797.16|4796.76|4797.16|4796.76|104
1640894890000|2021-12-30 20:08:10|4797.41|4797.01|4797.41|4797.01|4797.41|4797.01|4797.41|4797.01|157
1640894900000|2021-12-30 20:08:20|4797.16|4796.76|4797.16|4796.76|4797.16|4796.76|4797.16|4796.76|140
1640894910000|2021-12-30 20:08:30|4797.41|4797.01|4796.91|4796.51|4797.41|4797.01|4796.91|4796.51|132
1640894920000|2021-12-30 20:08:40|4797.16|4796.76|4797.16|4796.76|4797.16|4796.76|4797.16|4796.76|56
1640894930000|2021-12-30 20:08:50|4797.41|4797.01|4797.41|4797.01|4797.41|4797.01|4797.41|4797.01|125
1640894940000|2021-12-30 20:09:00|4797.16|4796.76|4797.16|4796.76|4797.16|4796.76|4797.16|4796.76|95
1640894950000|2021-12-30 20:09:10|4796.91|4796.51|4796.66|4796.26|4796.91|4796.51|4796.66|4796.26|141
1640894960000|2021-12-30 20:09:20|4796.41|4796.01|4796.91|4796.51|4796.91|4796.51|4796.41|4796.01|218
1640894970000|2021-12-30 20:09:30|||||||||127
1640894980000|2021-12-30 20:09:40|4796.66|4796.26|4796.91|4796.51|4796.91|4796.51|4796.66|4796.26|268
1640894990000|2021-12-30 20:09:50|4796.66|4796.26|4796.66|4796.26|4796.78|4796.38|4796.66|4796.26|116
1640895000000|2021-12-30 20:10:00|||||||||187
1640895010000|2021-12-30 20:10:10|4796.91|4796.51|4796.66|4796.26|4796.91|4796.51|4796.66|4796.26|151
1640895020000|2021-12-30 20:10:20|4796.41|4796.01|4795.91|4795.51|4796.41|4796.01|4795.91|4795.51|872
1640895030000|2021-12-30 20:10:30|||||||||242
1640895040000|2021-12-30 20:10:40|4795.66|4795.26|4795.91|4795.51|4795.91|4795.51|4795.66|4795.26|163
1640895050000|2021-12-30 20:10:50|4795.41|4795.01|4795.16|4794.76|4795.41|4795.01|4795.16|4794.76|491
1640895060000|2021-12-30 20:11:00|4794.91|4794.51|4794.91|4794.51|4795.16|4794.76|4794.41|4794.01|806
1640895070000|2021-12-30 20:11:10|4794.66|4794.26|4794.66|4794.26|4794.66|4794.26|4794.53|4794.13|158
1640895080000|2021-12-30 20:11:20|4794.91|4794.51|4795.16|4794.76|4795.16|4794.76|4794.91|4794.51|215
1640895090000|2021-12-30 20:11:30|4795.41|4795.01|4795.16|4794.76|4795.41|4795.01|4795.16|4794.76|144
1640895100000|2021-12-30 20:11:40|4794.91|4794.51|4795.16|4794.76|4795.16|4794.76|4794.91|4794.51|137
1640895110000|2021-12-30 20:11:50|4795.41|4795.01|4794.91|4794.51|4795.41|4795.01|4794.66|4794.26|265
1640895120000|2021-12-30 20:12:00|4795.16|4794.76|4795.41|4795.01|4795.66|4795.26|4795.16|4794.76|352
1640895130000|2021-12-30 20:12:10|4795.66|4795.26|4795.66|4795.26|4795.91|4795.51|4795.66|4795.26|173
1640895140000|2021-12-30 20:12:20|4795.91|4795.51|4795.66|4795.26|4795.91|4795.51|4795.66|4795.26|90
1640895150000|2021-12-30 20:12:30|4795.41|4795.01|4795.41|4795.01|4795.41|4795.01|4795.16|4794.76|383
1640895160000|2021-12-30 20:12:40|4795.66|4795.26|4795.91|4795.51|4796.16|4795.76|4795.66|4795.26|308
1640895170000|2021-12-30 20:12:50|4796.16|4795.76|4796.41|4796.01|4796.41|4796.01|4796.16|4795.76|184
1640895180000|2021-12-30 20:13:00|4796.16|4795.76|4796.41|4796.01|4796.66|4796.26|4796.16|4795.76|274
1640895190000|2021-12-30 20:13:10|4796.16|4795.76|4795.91|4795.51|4796.16|4795.76|4795.91|4795.51|236
1640895200000|2021-12-30 20:13:20|4795.66|4795.26|4795.66|4795.26|4795.66|4795.26|4795.41|4795.01|213
1640895210000|2021-12-30 20:13:30|4795.41|4795.01|4795.66|4795.26|4795.66|4795.26|4795.41|4795.01|318
1640895220000|2021-12-30 20:13:40|4795.91|4795.51|4795.66|4795.26|4795.91|4795.51|4795.66|4795.26|210
1640895230000|2021-12-30 20:13:50|4795.41|4795.01|4795.91|4795.51|4795.91|4795.51|4795.41|4795.01|257
1640895240000|2021-12-30 20:14:00|4795.66|4795.26|4795.66|4795.26|4795.66|4795.26|4795.41|4795.01|127
1640895250000|2021-12-30 20:14:10|4795.91|4795.51|4795.66|4795.26|4795.91|4795.51|4795.66|4795.26|89
1640895260000|2021-12-30 20:14:20|4795.41|4795.01|4795.16|4794.76|4795.41|4795.01|4795.16|4794.76|196
1640895270000|2021-12-30 20:14:30|4794.91|4794.51|4794.91|4794.51|4795.16|4794.76|4794.91|4794.51|197
1640895280000|2021-12-30 20:14:40|4795.03|4794.63|4794.91|4794.51|4795.03|4794.63|4794.91|4794.51|124
1640895290000|2021-12-30 20:14:50|4795.16|4794.76|4795.41|4795.01|4795.41|4795.01|4794.91|4794.51|117
1640895300000|2021-12-30 20:15:00|4795.16|4794.76|4795.16|4794.76|4795.66|4795.26|4795.16|4794.76|159
1640895310000|2021-12-30 20:15:10|4794.91|4794.51|4795.16|4794.76|4795.41|4795.01|4794.91|4794.51|258
1640895320000|2021-12-30 20:15:20|4794.91|4794.51|4794.91|4794.51|4794.91|4794.51|4794.91|4794.51|54
1640895330000|2021-12-30 20:15:30|||||||||39
1640895340000|2021-12-30 20:15:40|4795.16|4794.76|4794.91|4794.51|4795.16|4794.76|4794.91|4794.51|98
1640895350000|2021-12-30 20:15:50|4795.16|4794.76|4795.16|4794.76|4795.16|4794.76|4795.16|4794.76|144
1640895360000|2021-12-30 20:16:00|4795.41|4795.01|4795.16|4794.76|4795.41|4795.01|4795.16|4794.76|243
1640895370000|2021-12-30 20:16:10|4795.41|4795.01|4795.41|4795.01|4795.41|4795.01|4795.41|4795.01|89
1640895380000|2021-12-30 20:16:20|4795.66|4795.26|4795.66|4795.26|4795.91|4795.51|4795.66|4795.26|242
1640895390000|2021-12-30 20:16:30|||||||||157
1640895400000|2021-12-30 20:16:40|4795.41|4795.01|4795.41|4795.01|4795.41|4795.01|4795.41|4795.01|78
1640895410000|2021-12-30 20:16:50|4795.28|4794.88|4795.41|4795.01|4795.66|4795.26|4795.28|4794.88|166
1640895420000|2021-12-30 20:17:00|4795.16|4794.76|4795.41|4795.01|4795.41|4795.01|4795.16|4794.76|73
1640895430000|2021-12-30 20:17:10|||||||||51
1640895440000|2021-12-30 20:17:20|4795.16|4794.76|4795.41|4795.01|4795.66|4795.26|4795.16|4794.76|172
1640895450000|2021-12-30 20:17:30|4795.66|4795.26|4795.66|4795.26|4795.66|4795.26|4795.66|4795.26|21
1640895460000|2021-12-30 20:17:40|4795.91|4795.51|4795.91|4795.51|4796.16|4795.76|4795.91|4795.51|111
1640895470000|2021-12-30 20:17:50|4796.16|4795.76|4796.16|4795.76|4796.16|4795.76|4796.16|4795.76|192
1640895480000|2021-12-30 20:18:00|4795.91|4795.51|4796.66|4796.26|4796.66|4796.26|4795.91|4795.51|334
1640895490000|2021-12-30 20:18:10|4796.91|4796.51|4796.91|4796.51|4797.16|4796.76|4796.91|4796.51|357
1640895500000|2021-12-30 20:18:20|4797.03|4796.63|4796.91|4796.51|4797.16|4796.76|4796.91|4796.51|185
1640895510000|2021-12-30 20:18:30|4797.16|4796.76|4796.91|4796.51|4797.16|4796.76|4796.91|4796.51|231
1640895520000|2021-12-30 20:18:40|||||||||65
1640895530000|2021-12-30 20:18:50|4797.16|4796.76|4797.16|4796.76|4797.16|4796.76|4797.16|4796.76|181
1640895540000|2021-12-30 20:19:00|4796.91|4796.51|4796.91|4796.51|4797.16|4796.76|4796.91|4796.51|154
1640895550000|2021-12-30 20:19:10|4797.16|4796.76|4797.16|4796.76|4797.28|4796.88|4796.91|4796.51|273
1640895560000|2021-12-30 20:19:20|4796.91|4796.51|4796.91|4796.51|4797.16|4796.76|4796.91|4796.51|109
1640895570000|2021-12-30 20:19:30|4797.16|4796.76|4797.16|4796.76|4797.16|4796.76|4797.16|4796.76|35
1640895580000|2021-12-30 20:19:40|4796.91|4796.51|4796.66|4796.26|4797.16|4796.76|4796.66|4796.26|132
1640895590000|2021-12-30 20:19:50|4796.91|4796.51|4796.91|4796.51|4796.91|4796.51|4796.91|4796.51|156
1640895600000|2021-12-30 20:20:00|4796.97|4796.57|4796.97|4796.57|4796.97|4796.57|4796.72|4796.32|75
1640895610000|2021-12-30 20:20:10|4797.22|4796.82|4797.22|4796.82|4797.22|4796.82|4796.97|4796.57|139
1640895620000|2021-12-30 20:20:20|4796.97|4796.57|4796.97|4796.57|4796.97|4796.57|4796.97|4796.57|71
1640895630000|2021-12-30 20:20:30|4797.47|4797.07|4797.47|4797.07|4797.47|4797.07|4797.47|4797.07|124
1640895640000|2021-12-30 20:20:40|4797.22|4796.82|4797.22|4796.82|4797.22|4796.82|4797.22|4796.82|184
1640895650000|2021-12-30 20:20:50|4797.47|4797.07|4797.47|4797.07|4797.47|4797.07|4797.47|4797.07|191
1640895660000|2021-12-30 20:21:00|4797.22|4796.82|4797.22|4796.82|4797.47|4797.07|4797.22|4796.82|186
1640895670000|2021-12-30 20:21:10|||||||||9
1640895680000|2021-12-30 20:21:20|4796.97|4796.57|4796.97|4796.57|4796.97|4796.57|4796.72|4796.32|298
1640895690000|2021-12-30 20:21:30|4797.22|4796.82|4797.22|4796.82|4797.22|4796.82|4797.22|4796.82|78
1640895700000|2021-12-30 20:21:40|||||||||26
1640895710000|2021-12-30 20:21:50|||||||||11
1640895720000|2021-12-30 20:22:00|4796.97|4796.57|4797.22|4796.82|4797.22|4796.82|4796.97|4796.57|104
1640895730000|2021-12-30 20:22:10|||||||||154
1640895740000|2021-12-30 20:22:20|4796.97|4796.57|4797.22|4796.82|4797.22|4796.82|4796.97|4796.57|64
1640895750000|2021-12-30 20:22:30|4796.97|4796.57|4796.97|4796.57|4796.97|4796.57|4796.97|4796.57|38
1640895760000|2021-12-30 20:22:40|||||||||64
1640895770000|2021-12-30 20:22:50|4797.22|4796.82|4797.22|4796.82|4797.47|4797.07|4797.22|4796.82|161
1640895780000|2021-12-30 20:23:00|4796.97|4796.57|4796.97|4796.57|4797.22|4796.82|4796.97|4796.57|303
1640895790000|2021-12-30 20:23:10|||||||||14
1640895800000|2021-12-30 20:23:20|4796.72|4796.32|4796.72|4796.32|4796.97|4796.57|4796.47|4796.07|227
1640895810000|2021-12-30 20:23:30|||||||||16
1640895820000|2021-12-30 20:23:40|||||||||259
1640895830000|2021-12-30 20:23:50|||||||||136
1640895840000|2021-12-30 20:24:00|4796.22|4795.82|4796.22|4795.82|4796.22|4795.82|4795.97|4795.57|260
1640895850000|2021-12-30 20:24:10|4795.97|4795.57|4795.47|4795.07|4795.97|4795.57|4795.47|4795.07|260
1640895860000|2021-12-30 20:24:20|4795.22|4794.82|4795.22|4794.82|4795.22|4794.82|4794.97|4794.57|458
1640895870000|2021-12-30 20:24:30|4794.97|4794.57|4795.22|4794.82|4795.47|4795.07|4794.97|4794.57|150
1640895880000|2021-12-30 20:24:40|4795.47|4795.07|4795.97|4795.57|4795.97|4795.57|4795.47|4795.07|217
1640895890000|2021-12-30 20:24:50|4795.72|4795.32|4795.47|4795.07|4795.72|4795.32|4795.22|4794.82|286
1640895900000|2021-12-30 20:25:00|4795.22|4794.82|4795.22|4794.82|4795.22|4794.82|4794.97|4794.57|141
1640895910000|2021-12-30 20:25:10|4795.72|4795.32|4795.47|4795.07|4795.72|4795.32|4795.22|4794.82|133
1640895920000|2021-12-30 20:25:20|4795.72|4795.32|4795.72|4795.32|4795.72|4795.32|4795.47|4795.07|90
1640895930000|2021-12-30 20:25:30|4795.97|4795.57|4796.47|4796.07|4796.47|4796.07|4795.97|4795.57|180
1640895940000|2021-12-30 20:25:40|4796.72|4796.32|4796.47|4796.07|4796.72|4796.32|4796.47|4796.07|279
1640895950000|2021-12-30 20:25:50|||||||||120
1640895960000|2021-12-30 20:26:00|4796.22|4795.82|4796.22|4795.82|4796.47|4796.07|4795.97|4795.57|287
1640895970000|2021-12-30 20:26:10|4796.47|4796.07|4796.22|4795.82|4796.47|4796.07|4795.97|4795.57|191
1640895980000|2021-12-30 20:26:20|4796.47|4796.07|4796.47|4796.07|4796.47|4796.07|4796.22|4795.82|133
1640895990000|2021-12-30 20:26:30|4796.59|4796.19|4796.47|4796.07|4796.72|4796.32|4796.47|4796.07|154
1640896000000|2021-12-30 20:26:40|4796.34|4795.94|4796.22|4795.82|4796.47|4796.07|4796.22|4795.82|158
1640896010000|2021-12-30 20:26:50|4796.47|4796.07|4796.47|4796.07|4796.47|4796.07|4796.34|4795.94|78
1640896020000|2021-12-30 20:27:00|4796.22|4795.82|4796.47|4796.07|4796.47|4796.07|4796.22|4795.82|65
1640896030000|2021-12-30 20:27:10|4796.22|4795.82|4796.22|4795.82|4796.47|4796.07|4796.22|4795.82|215
1640896040000|2021-12-30 20:27:20|4795.97|4795.57|4796.22|4795.82|4796.22|4795.82|4795.97|4795.57|165
1640896050000|2021-12-30 20:27:30|4795.97|4795.57|4795.97|4795.57|4795.97|4795.57|4795.72|4795.32|133
1640896060000|2021-12-30 20:27:40|4795.72|4795.32|4795.72|4795.32|4795.72|4795.32|4795.72|4795.32|61
1640896070000|2021-12-30 20:27:50|4795.84|4795.44|4795.97|4795.57|4795.97|4795.57|4795.84|4795.44|120
1640896080000|2021-12-30 20:28:00|4795.72|4795.32|4795.47|4795.07|4795.72|4795.32|4795.34|4794.94|254
1640896090000|2021-12-30 20:28:10|4795.34|4794.94|4795.47|4795.07|4795.47|4795.07|4795.22|4794.82|149
1640896100000|2021-12-30 20:28:20|4795.59|4795.19|4795.47|4795.07|4795.59|4795.19|4795.47|4795.07|35
1640896110000|2021-12-30 20:28:30|4795.22|4794.82|4794.97|4794.57|4795.47|4795.07|4794.97|4794.57|361
1640896120000|2021-12-30 20:28:40|4795.22|4794.82|4795.47|4795.07|4795.47|4795.07|4795.22|4794.82|260
1640896130000|2021-12-30 20:28:50|4795.22|4794.82|4794.72|4794.32|4795.22|4794.82|4794.72|4794.32|173
1640896140000|2021-12-30 20:29:00|4794.47|4794.07|4794.72|4794.32|4794.72|4794.32|4794.47|4794.07|202
1640896150000|2021-12-30 20:29:10|4794.97|4794.57|4794.72|4794.32|4794.97|4794.57|4794.72|4794.32|195
1640896160000|2021-12-30 20:29:20|4794.47|4794.07|4794.72|4794.32|4794.72|4794.32|4794.47|4794.07|222
1640896170000|2021-12-30 20:29:30|4794.97|4794.57|4794.97|4794.57|4794.97|4794.57|4794.97|4794.57|107
1640896180000|2021-12-30 20:29:40|4794.72|4794.32|4794.97|4794.57|4794.97|4794.57|4794.72|4794.32|205
1640896190000|2021-12-30 20:29:50|4794.72|4794.32|4794.47|4794.07|4794.72|4794.32|4794.47|4794.07|135
1640896200000|2021-12-30 20:30:00|4794.72|4794.32|4795.47|4795.07|4795.47|4795.07|4794.72|4794.32|413
1640896210000|2021-12-30 20:30:10|4795.72|4795.32|4795.47|4795.07|4795.72|4795.32|4795.47|4795.07|275
1640896220000|2021-12-30 20:30:20|4795.72|4795.32|4795.47|4795.07|4795.72|4795.32|4795.47|4795.07|129
1640896230000|2021-12-30 20:30:30|4795.72|4795.32|4795.97|4795.57|4796.22|4795.82|4795.72|4795.32|532
1640896240000|2021-12-30 20:30:40|4796.22|4795.82|4795.97|4795.57|4796.22|4795.82|4795.97|4795.57|168
1640896250000|2021-12-30 20:30:50|4795.72|4795.32|4795.97|4795.57|4795.97|4795.57|4795.72|4795.32|158
1640896260000|2021-12-30 20:31:00|4795.72|4795.32|4795.97|4795.57|4795.97|4795.57|4795.72|4795.32|183
1640896270000|2021-12-30 20:31:10|4795.72|4795.32|4795.22|4794.82|4795.72|4795.32|4795.22|4794.82|159
1640896280000|2021-12-30 20:31:20|4794.97|4794.57|4794.47|4794.07|4795.22|4794.82|4794.47|4794.07|550
1640896290000|2021-12-30 20:31:30|4794.22|4793.82|4794.47|4794.07|4794.47|4794.07|4793.97|4793.57|1020
1640896300000|2021-12-30 20:31:40|4794.72|4794.32|4794.47|4794.07|4794.72|4794.32|4794.47|4794.07|190
1640896310000|2021-12-30 20:31:50|4794.22|4793.82|4794.72|4794.32|4794.72|4794.32|4794.22|4793.82|272
1640896320000|2021-12-30 20:32:00|4794.97|4794.57|4795.34|4794.94|4795.47|4795.07|4794.97|4794.57|325
1640896330000|2021-12-30 20:32:10|4795.22|4794.82|4795.47|4795.07|4795.47|4795.07|4795.22|4794.82|162
1640896340000|2021-12-30 20:32:20|4795.22|4794.82|4795.22|4794.82|4795.22|4794.82|4794.97|4794.57|232
1640896350000|2021-12-30 20:32:30|4795.47|4795.07|4795.47|4795.07|4795.47|4795.07|4795.22|4794.82|199
1640896360000|2021-12-30 20:32:40|4795.22|4794.82|4794.97|4794.57|4795.22|4794.82|4794.72|4794.32|179
1640896370000|2021-12-30 20:32:50|4795.22|4794.82|4794.97|4794.57|4795.22|4794.82|4794.97|4794.57|110
1640896380000|2021-12-30 20:33:00|4795.22|4794.82|4794.97|4794.57|4795.22|4794.82|4794.97|4794.57|78
1640896390000|2021-12-30 20:33:10|4794.72|4794.32|4794.22|4793.82|4794.72|4794.32|4794.22|4793.82|137
1640896400000|2021-12-30 20:33:20|4794.47|4794.07|4794.22|4793.82|4794.47|4794.07|4794.22|4793.82|434
1640896410000|2021-12-30 20:33:30|4794.47|4794.07|4794.22|4793.82|4794.47|4794.07|4794.22|4793.82|331
1640896420000|2021-12-30 20:33:40|4794.47|4794.07|4794.47|4794.07|4794.72|4794.32|4794.22|4793.82|405
1640896430000|2021-12-30 20:33:50|||||||||79
1640896440000|2021-12-30 20:34:00|4794.72|4794.32|4794.22|4793.82|4794.72|4794.32|4794.22|4793.82|283
1640896450000|2021-12-30 20:34:10|||||||||142
1640896460000|2021-12-30 20:34:20|4794.47|4794.07|4794.47|4794.07|4794.47|4794.07|4794.22|4793.82|178
1640896470000|2021-12-30 20:34:30|4794.72|4794.32|4794.22|4793.82|4794.72|4794.32|4794.22|4793.82|240
1640896480000|2021-12-30 20:34:40|4794.09|4793.69|4793.47|4793.07|4794.22|4793.82|4793.47|4793.07|836
1640896490000|2021-12-30 20:34:50|4793.72|4793.32|4793.47|4793.07|4793.72|4793.32|4793.22|4792.82|369
1640896500000|2021-12-30 20:35:00|4793.72|4793.32|4793.22|4792.82|4793.72|4793.32|4793.22|4792.82|377
1640896510000|2021-12-30 20:35:10|4793.47|4793.07|4793.22|4792.82|4793.47|4793.07|4793.22|4792.82|250
1640896520000|2021-12-30 20:35:20|4792.97|4792.57|4792.72|4792.32|4792.97|4792.57|4792.72|4792.32|270
1640896530000|2021-12-30 20:35:30|4792.47|4792.07|4792.72|4792.32|4792.72|4792.32|4792.47|4792.07|446
1640896540000|2021-12-30 20:35:40|4792.97|4792.57|4793.97|4793.57|4793.97|4793.57|4792.72|4792.32|644
1640896550000|2021-12-30 20:35:50|4793.72|4793.32|4794.22|4793.82|4794.22|4793.82|4793.47|4793.07|334
1640896560000|2021-12-30 20:36:00|||||||||301
1640896570000|2021-12-30 20:36:10|4793.97|4793.57|4793.47|4793.07|4793.97|4793.57|4793.47|4793.07|304
1640896580000|2021-12-30 20:36:20|4793.22|4792.82|4792.72|4792.32|4793.34|4792.94|4792.72|4792.32|430
1640896590000|2021-12-30 20:36:30|4792.47|4792.07|4792.47|4792.07|4792.72|4792.32|4792.47|4792.07|295
1640896600000|2021-12-30 20:36:40|4792.22|4791.82|4792.97|4792.57|4792.97|4792.57|4792.22|4791.82|621
1640896610000|2021-12-30 20:36:50|4792.72|4792.32|4793.72|4793.32|4793.72|4793.32|4792.72|4792.32|439
1640896620000|2021-12-30 20:37:00|4793.97|4793.57|4793.97|4793.57|4793.97|4793.57|4793.47|4793.07|353
1640896630000|2021-12-30 20:37:10|4793.72|4793.32|4793.72|4793.32|4793.97|4793.57|4793.72|4793.32|286
1640896640000|2021-12-30 20:37:20|4793.97|4793.57|4793.72|4793.32|4793.97|4793.57|4793.72|4793.32|136
1640896650000|2021-12-30 20:37:30|4793.47|4793.07|4793.47|4793.07|4793.47|4793.07|4793.47|4793.07|128
1640896660000|2021-12-30 20:37:40|4793.22|4792.82|4793.22|4792.82|4793.22|4792.82|4792.97|4792.57|223
1640896670000|2021-12-30 20:37:50|4793.09|4792.69|4793.22|4792.82|4793.47|4793.07|4793.09|4792.69|142
1640896680000|2021-12-30 20:38:00|4792.97|4792.57|4792.97|4792.57|4792.97|4792.57|4792.72|4792.32|313
1640896690000|2021-12-30 20:38:10|4792.72|4792.32|4792.47|4792.07|4792.72|4792.32|4792.47|4792.07|148
1640896700000|2021-12-30 20:38:20|4791.97|4791.57|4791.97|4791.57|4792.47|4792.07|4791.97|4791.57|655
1640896710000|2021-12-30 20:38:30|4792.22|4791.82|4792.47|4792.07|4792.47|4792.07|4792.22|4791.82|559
1640896720000|2021-12-30 20:38:40|4792.22|4791.82|4792.22|4791.82|4792.72|4792.32|4792.22|4791.82|334
1640896730000|2021-12-30 20:38:50|4792.47|4792.07|4792.72|4792.32|4792.72|4792.32|4792.22|4791.82|277
1640896740000|2021-12-30 20:39:00|4792.47|4792.07|4791.97|4791.57|4792.72|4792.32|4791.72|4791.32|304
1640896750000|2021-12-30 20:39:10|4791.72|4791.32|4792.22|4791.82|4792.22|4791.82|4791.72|4791.32|304
1640896760000|2021-12-30 20:39:20|4791.97|4791.57|4792.47|4792.07|4792.47|4792.07|4791.97|4791.57|291
1640896770000|2021-12-30 20:39:30|4792.72|4792.32|4792.47|4792.07|4792.72|4792.32|4792.22|4791.82|189
1640896780000|2021-12-30 20:39:40|4792.72|4792.32|4792.97|4792.57|4792.97|4792.57|4792.72|4792.32|281
1640896790000|2021-12-30 20:39:50|4792.72|4792.32|4792.72|4792.32|4792.72|4792.32|4792.72|4792.32|140
1640896800000|2021-12-30 20:40:00|4792.47|4792.07|4792.47|4792.07|4792.47|4792.07|4792.22|4791.82|292
1640896810000|2021-12-30 20:40:10|||||||||80
1640896820000|2021-12-30 20:40:20|4792.22|4791.82|4792.22|4791.82|4792.47|4792.07|4792.22|4791.82|174
1640896830000|2021-12-30 20:40:30|||||||||171
1640896840000|2021-12-30 20:40:40|4792.47|4792.07|4791.47|4791.07|4792.47|4792.07|4791.47|4791.07|370
1640896850000|2021-12-30 20:40:50|4791.72|4791.32|4791.47|4791.07|4791.72|4791.32|4791.47|4791.07|169
1640896860000|2021-12-30 20:41:00|4791.22|4790.82|4790.72|4790.32|4791.22|4790.82|4790.72|4790.32|640
1640896870000|2021-12-30 20:41:10|4790.84|4790.44|4790.97|4790.57|4791.22|4790.82|4790.72|4790.32|750
1640896880000|2021-12-30 20:41:20|4790.72|4790.32|4790.47|4790.07|4790.97|4790.57|4790.47|4790.07|328
1640896890000|2021-12-30 20:41:30|4790.22|4789.82|4790.47|4790.07|4790.47|4790.07|4790.22|4789.82|221
1640896900000|2021-12-30 20:41:40|4790.22|4789.82|4790.47|4790.07|4790.47|4790.07|4790.22|4789.82|93
1640896910000|2021-12-30 20:41:50|4790.72|4790.32|4790.72|4790.32|4790.72|4790.32|4790.47|4790.07|292
1640896920000|2021-12-30 20:42:00|4790.47|4790.07|4789.72|4789.32|4790.72|4790.32|4789.72|4789.32|522
1640896930000|2021-12-30 20:42:10|4789.84|4789.44|4789.72|4789.32|4789.84|4789.44|4789.72|4789.32|309
1640896940000|2021-12-30 20:42:20|4789.47|4789.07|4788.72|4788.32|4789.47|4789.07|4788.22|4787.82|1509
1640896950000|2021-12-30 20:42:30|4788.84|4788.44|4788.72|4788.32|4788.97|4788.57|4788.47|4788.07|432
1640896960000|2021-12-30 20:42:40|4788.47|4788.07|4788.47|4788.07|4788.47|4788.07|4787.97|4787.57|520
1640896970000|2021-12-30 20:42:50|4788.72|4788.32|4789.47|4789.07|4789.47|4789.07|4788.72|4788.32|628
1640896980000|2021-12-30 20:43:00|4789.72|4789.32|4790.22|4789.82|4790.22|4789.82|4789.47|4789.07|610
1640896990000|2021-12-30 20:43:10|4789.97|4789.57|4790.72|4790.32|4790.72|4790.32|4789.84|4789.44|599
1640897000000|2021-12-30 20:43:20|4790.97|4790.57|4790.47|4790.07|4790.97|4790.57|4790.34|4789.94|681
1640897010000|2021-12-30 20:43:30|4790.72|4790.32|4790.97|4790.57|4791.22|4790.82|4790.72|4790.32|378
1640897020000|2021-12-30 20:43:40|4791.22|4790.82|4790.97|4790.57|4791.22|4790.82|4790.72|4790.32|433
1640897030000|2021-12-30 20:43:50|4791.22|4790.82|4790.22|4789.82|4791.22|4790.82|4790.22|4789.82|364
1640897040000|2021-12-30 20:44:00|4789.97|4789.57|4789.72|4789.32|4789.97|4789.57|4789.22|4788.82|549
1640897050000|2021-12-30 20:44:10|4789.47|4789.07|4789.47|4789.07|4789.72|4789.32|4789.47|4789.07|202
1640897060000|2021-12-30 20:44:20|4789.22|4788.82|4789.22|4788.82|4789.22|4788.82|4789.22|4788.82|266
1640897070000|2021-12-30 20:44:30|4788.97|4788.57|4789.47|4789.07|4789.47|4789.07|4788.72|4788.32|260
1640897080000|2021-12-30 20:44:40|4789.72|4789.32|4789.22|4788.82|4789.72|4789.32|4789.22|4788.82|169
1640897090000|2021-12-30 20:44:50|||||||||156
1640897100000|2021-12-30 20:45:00|4788.72|4788.32|4787.97|4787.57|4788.97|4788.57|4787.97|4787.57|744
1640897110000|2021-12-30 20:45:10|4788.22|4787.82|4786.97|4786.57|4788.22|4787.82|4786.72|4786.32|1157
1640897120000|2021-12-30 20:45:20|4787.22|4786.82|4787.47|4787.07|4787.47|4787.07|4786.72|4786.32|971
1640897130000|2021-12-30 20:45:30|4787.72|4787.32|4786.72|4786.32|4787.72|4787.32|4786.72|4786.32|906
1640897140000|2021-12-30 20:45:40|4786.97|4786.57|4786.72|4786.32|4786.97|4786.57|4786.47|4786.07|483
1640897150000|2021-12-30 20:45:50|4786.97|4786.57|4786.72|4786.32|4786.97|4786.57|4786.72|4786.32|455
1640897160000|2021-12-30 20:46:00|4786.97|4786.57|4788.22|4787.82|4788.22|4787.82|4786.97|4786.57|613
1640897170000|2021-12-30 20:46:10|4788.47|4788.07|4789.22|4788.82|4789.47|4789.07|4788.47|4788.07|1066
1640897180000|2021-12-30 20:46:20|4789.47|4789.07|4789.72|4789.32|4789.72|4789.32|4789.22|4788.82|671
1640897190000|2021-12-30 20:46:30|4789.97|4789.57|4789.47|4789.07|4789.97|4789.57|4789.22|4788.82|358
1640897200000|2021-12-30 20:46:40|4789.72|4789.32|4790.47|4790.07|4790.47|4790.07|4789.72|4789.32|722
1640897210000|2021-12-30 20:46:50|4790.22|4789.82|4790.22|4789.82|4790.47|4790.07|4790.22|4789.82|548
1640897220000|2021-12-30 20:47:00|4789.97|4789.57|4789.47|4789.07|4790.22|4789.82|4789.47|4789.07|593
1640897230000|2021-12-30 20:47:10|4789.22|4788.82|4788.97|4788.57|4789.72|4789.32|4788.97|4788.57|464
1640897240000|2021-12-30 20:47:20|4788.72|4788.32|4788.22|4787.82|4788.72|4788.32|4788.09|4787.69|429
1640897250000|2021-12-30 20:47:30|4788.47|4788.07|4788.97|4788.57|4789.47|4789.07|4788.47|4788.07|495
1640897260000|2021-12-30 20:47:40|4789.22|4788.82|4789.22|4788.82|4789.47|4789.07|4788.97|4788.57|295
1640897270000|2021-12-30 20:47:50|4789.47|4789.07|4789.47|4789.07|4789.47|4789.07|4789.22|4788.82|227
1640897280000|2021-12-30 20:48:00|4789.22|4788.82|4788.97|4788.57|4789.22|4788.82|4788.97|4788.57|175
1640897290000|2021-12-30 20:48:10|4788.72|4788.32|4788.47|4788.07|4788.72|4788.32|4788.22|4787.82|435
1640897300000|2021-12-30 20:48:20|4788.22|4787.82|4787.97|4787.57|4788.22|4787.82|4787.97|4787.57|223
1640897310000|2021-12-30 20:48:30|4787.47|4787.07|4787.47|4787.07|4787.47|4787.07|4787.22|4786.82|245
1640897320000|2021-12-30 20:48:40|4787.22|4786.82|4786.97|4786.57|4787.47|4787.07|4786.97|4786.57|381
1640897330000|2021-12-30 20:48:50|4786.72|4786.32|4786.47|4786.07|4786.97|4786.57|4786.47|4786.07|418
1640897340000|2021-12-30 20:49:00|4786.22|4785.82|4785.47|4785.07|4786.22|4785.82|4785.47|4785.07|759
1640897350000|2021-12-30 20:49:10|4785.72|4785.32|4784.72|4784.32|4785.72|4785.32|4784.72|4784.32|885
1640897360000|2021-12-30 20:49:20|4784.97|4784.57|4785.72|4785.32|4785.72|4785.32|4784.97|4784.57|914
1640897370000|2021-12-30 20:49:30|4785.97|4785.57|4786.47|4786.07|4786.47|4786.07|4785.97|4785.57|427
1640897380000|2021-12-30 20:49:40|4786.72|4786.32|4786.97|4786.57|4787.47|4787.07|4786.47|4786.07|704
1640897390000|2021-12-30 20:49:50|4787.22|4786.82|4787.22|4786.82|4787.22|4786.82|4787.22|4786.82|345
1640897400000|2021-12-30 20:50:00|4785.47|4785.07|4782.22|4781.82|4785.47|4785.07|4781.97|4781.57|5031
1640897410000|2021-12-30 20:50:10|4781.97|4781.57|4782.97|4782.57|4783.97|4783.57|4780.97|4780.57|2321
1640897420000|2021-12-30 20:50:20|4782.72|4782.32|4783.72|4783.32|4783.97|4783.57|4782.72|4782.32|831
1640897430000|2021-12-30 20:50:30|4783.59|4783.19|4783.72|4783.32|4784.22|4783.82|4782.97|4782.57|1174
1640897440000|2021-12-30 20:50:40|4783.22|4782.82|4782.72|4782.32|4783.72|4783.32|4782.72|4782.32|481
1640897450000|2021-12-30 20:50:50|4782.97|4782.57|4783.47|4783.07|4783.47|4783.07|4782.97|4782.57|965
1640897460000|2021-12-30 20:51:00|4783.22|4782.82|4782.47|4782.07|4783.47|4783.07|4782.47|4782.07|681
1640897470000|2021-12-30 20:51:10|4782.22|4781.82|4781.72|4781.32|4782.47|4782.07|4781.72|4781.32|848
1640897480000|2021-12-30 20:51:20|4781.47|4781.07|4780.97|4780.57|4781.47|4781.07|4780.47|4780.07|1901
1640897490000|2021-12-30 20:51:30|4781.22|4780.82|4779.72|4779.32|4781.22|4780.82|4779.72|4779.32|1412
1640897500000|2021-12-30 20:51:40|4779.47|4779.07|4778.72|4778.32|4780.22|4779.82|4778.72|4778.32|1605
1640897510000|2021-12-30 20:51:50|4778.97|4778.57|4779.97|4779.57|4779.97|4779.57|4778.97|4778.57|1043
1640897520000|2021-12-30 20:52:00|4779.72|4779.32|4781.72|4781.32|4781.72|4781.32|4779.72|4779.32|1576
1640897530000|2021-12-30 20:52:10|4781.47|4781.07|4781.22|4780.82|4781.47|4781.07|4780.72|4780.32|724
1640897540000|2021-12-30 20:52:20|4781.47|4781.07|4782.97|4782.57|4782.97|4782.57|4781.22|4780.82|1036
1640897550000|2021-12-30 20:52:30|4783.22|4782.82|4783.72|4783.32|4784.22|4783.82|4782.97|4782.57|1280
1640897560000|2021-12-30 20:52:40|4783.47|4783.07|4783.97|4783.57|4784.22|4783.82|4783.47|4783.07|874
1640897570000|2021-12-30 20:52:50|4783.72|4783.32|4784.22|4783.82|4784.22|4783.82|4783.72|4783.32|474
1640897580000|2021-12-30 20:53:00|4784.47|4784.07|4784.47|4784.07|4784.72|4784.32|4784.22|4783.82|923
1640897590000|2021-12-30 20:53:10|4784.72|4784.32|4784.47|4784.07|4784.97|4784.57|4783.97|4783.57|857
1640897600000|2021-12-30 20:53:20|4784.22|4783.82|4783.97|4783.57|4784.47|4784.07|4783.47|4783.07|819
1640897610000|2021-12-30 20:53:30|4783.84|4783.44|4785.47|4785.07|4785.72|4785.32|4783.72|4783.32|909
1640897620000|2021-12-30 20:53:40|4785.34|4784.94|4786.47|4786.07|4786.47|4786.07|4785.22|4784.82|689
1640897630000|2021-12-30 20:53:50|4786.22|4785.82|4785.22|4784.82|4786.47|4786.07|4785.22|4784.82|972
1640897640000|2021-12-30 20:54:00|4785.47|4785.07|4786.97|4786.57|4786.97|4786.57|4785.47|4785.07|1576
1640897650000|2021-12-30 20:54:10|4786.72|4786.32|4786.97|4786.57|4786.97|4786.57|4785.97|4785.57|821
1640897660000|2021-12-30 20:54:20|4786.72|4786.32|4787.22|4786.82|4787.47|4787.07|4786.72|4786.32|756
1640897670000|2021-12-30 20:54:30|4786.72|4786.32|4786.47|4786.07|4786.72|4786.32|4786.22|4785.82|811
1640897680000|2021-12-30 20:54:40|4785.22|4784.82|4783.72|4783.32|4785.22|4784.82|4783.72|4783.32|1838
1640897690000|2021-12-30 20:54:50|4783.22|4782.82|4783.97|4783.57|4784.09|4783.69|4782.22|4781.82|3109
1640897700000|2021-12-30 20:55:00|4784.47|4784.07|4784.22|4783.82|4784.47|4784.07|4783.47|4783.07|1785
1640897710000|2021-12-30 20:55:10|4783.97|4783.57|4783.72|4783.32|4784.22|4783.82|4783.22|4782.82|908
1640897720000|2021-12-30 20:55:20|4783.47|4783.07|4782.22|4781.82|4783.47|4783.07|4782.22|4781.82|1242
1640897730000|2021-12-30 20:55:30|4781.97|4781.57|4782.47|4782.07|4782.47|4782.07|4781.72|4781.32|1296
1640897740000|2021-12-30 20:55:40|4782.72|4782.32|4782.97|4782.57|4782.97|4782.57|4781.97|4781.57|1157
1640897750000|2021-12-30 20:55:50|4782.72|4782.32|4782.97|4782.57|4782.97|4782.57|4782.47|4782.07|666
1640897760000|2021-12-30 20:56:00|4782.72|4782.32|4781.97|4781.57|4783.22|4782.82|4781.47|4781.07|906
1640897770000|2021-12-30 20:56:10|4781.72|4781.32|4780.22|4779.82|4781.97|4781.57|4780.22|4779.82|922
1640897780000|2021-12-30 20:56:20|4780.47|4780.07|4779.97|4779.57|4780.47|4780.07|4779.72|4779.32|1586
1640897790000|2021-12-30 20:56:30|4780.22|4779.82|4780.72|4780.32|4780.97|4780.57|4779.72|4779.32|961
1640897800000|2021-12-30 20:56:40|4780.47|4780.07|4779.97|4779.57|4780.47|4780.07|4779.72|4779.32|654
1640897810000|2021-12-30 20:56:50|4779.72|4779.32|4779.97|4779.57|4780.22|4779.82|4779.72|4779.32|931
1640897820000|2021-12-30 20:57:00|4780.22|4779.82|4780.22|4779.82|4780.72|4780.32|4779.97|4779.57|847
1640897830000|2021-12-30 20:57:10|4779.97|4779.57|4778.47|4778.07|4780.22|4779.82|4778.47|4778.07|1557
1640897840000|2021-12-30 20:57:20|4777.97|4777.57|4777.47|4777.07|4778.22|4777.82|4777.47|4777.07|1699
1640897850000|2021-12-30 20:57:30|4776.97|4776.57|4777.72|4777.32|4778.22|4777.82|4776.47|4776.07|2534
1640897860000|2021-12-30 20:57:40|4777.97|4777.57|4776.97|4776.57|4777.97|4777.57|4776.97|4776.57|975
1640897870000|2021-12-30 20:57:50|4776.72|4776.32|4777.47|4777.07|4777.97|4777.57|4776.72|4776.32|1284
1640897880000|2021-12-30 20:58:00|4777.72|4777.32|4777.97|4777.57|4778.22|4777.82|4777.47|4777.07|1394
1640897890000|2021-12-30 20:58:10|4778.59|4778.19|4776.72|4776.32|4778.59|4778.19|4776.72|4776.32|1804
1640897900000|2021-12-30 20:58:20|4776.97|4776.57|4776.97|4776.57|4777.72|4777.32|4776.72|4776.32|1640
1640897910000|2021-12-30 20:58:30|4776.72|4776.32|4777.22|4776.82|4777.47|4777.07|4776.47|4776.07|3749
1640897920000|2021-12-30 20:58:40|4776.97|4776.57|4777.97|4777.57|4777.97|4777.57|4776.97|4776.57|1791
1640897930000|2021-12-30 20:58:50|4778.22|4777.82|4778.97|4778.57|4779.97|4779.57|4778.22|4777.82|3568
1640897940000|2021-12-30 20:59:00|4778.72|4778.32|4777.97|4777.57|4778.72|4778.32|4777.34|4776.94|3566
1640897950000|2021-12-30 20:59:10|4777.72|4777.32|4777.22|4776.82|4777.97|4777.57|4776.97|4776.57|2132
1640897960000|2021-12-30 20:59:20|4776.97|4776.57|4778.22|4777.82|4778.22|4777.82|4776.72|4776.32|2452
1640897970000|2021-12-30 20:59:30|4778.47|4778.07|4781.72|4781.32|4781.72|4781.32|4778.22|4777.82|6059
1640897980000|2021-12-30 20:59:40|4781.22|4780.82|4781.97|4781.57|4782.72|4782.32|4780.72|4780.32|8112
1640897990000|2021-12-30 20:59:50|4782.22|4781.82|4781.47|4781.07|4782.22|4781.82|4780.72|4780.32|24838
1640898000000|2021-12-30 21:00:00|4781.25|4780.85|4781.85|4781.25|4783.1|4782.5|4781.25|4780.75|6217
1640898010000|2021-12-30 21:00:10|4781.35|4780.75|4781.85|4781.25|4782.1|4781.5|4780.85|4780.25|1916
1640898020000|2021-12-30 21:00:20|4781.6|4781|4782.1|4781.5|4782.35|4781.75|4781.6|4781|793
1640898030000|2021-12-30 21:00:30|4781.85|4781.25|4782.35|4781.75|4782.6|4782|4781.85|4781.25|581
1640898040000|2021-12-30 21:00:40|4782.1|4781.5|4782.1|4781.5|4782.35|4781.75|4781.85|4781.25|453
1640898050000|2021-12-30 21:00:50|4782.35|4781.75|4783.35|4782.75|4783.35|4782.75|4782.35|4781.75|850
1640898060000|2021-12-30 21:01:00|4783.1|4782.5|4782.6|4782|4783.35|4782.75|4782.6|4782|596
1640898070000|2021-12-30 21:01:10|4782.85|4782.25|4782.35|4781.75|4782.85|4782.25|4782.35|4781.75|416
1640898080000|2021-12-30 21:01:20|4782.1|4781.5|4782.6|4782|4782.6|4782|4781.85|4781.25|594
1640898090000|2021-12-30 21:01:30|4782.85|4782.25|4782.6|4782|4782.85|4782.25|4782.6|4782|366
1640898100000|2021-12-30 21:01:40|4782.72|4782.12|4782.35|4781.75|4782.72|4782.12|4782.35|4781.75|311
1640898110000|2021-12-30 21:01:50|4782.6|4782|4782.6|4782|4782.85|4782.25|4782.35|4781.75|323
1640898120000|2021-12-30 21:02:00|4782.35|4781.75|4781.85|4781.25|4782.35|4781.75|4781.85|4781.25|598
1640898130000|2021-12-30 21:02:10|4781.6|4781|4780.35|4779.75|4781.85|4781.25|4780.35|4779.75|655
1640898140000|2021-12-30 21:02:20|4780.6|4780|4780.1|4779.5|4780.6|4780|4780.1|4779.5|371
1640898150000|2021-12-30 21:02:30|4779.85|4779.25|4779.85|4779.25|4779.85|4779.25|4779.6|4779|445
1640898160000|2021-12-30 21:02:40|4779.6|4779|4779.85|4779.25|4779.85|4779.25|4779.6|4779|349
1640898170000|2021-12-30 21:02:50|4780.1|4779.5|4780.1|4779.5|4780.35|4779.75|4780.1|4779.5|402
1640898180000|2021-12-30 21:03:00|4780.35|4779.75|4780.35|4779.75|4780.35|4779.75|4780.1|4779.5|246
1640898190000|2021-12-30 21:03:10|4779.85|4779.25|4779.85|4779.25|4779.85|4779.25|4779.85|4779.25|268
1640898200000|2021-12-30 21:03:20|4779.6|4779|4778.85|4778.25|4779.6|4779|4778.85|4778.25|328
1640898210000|2021-12-30 21:03:30|4778.6|4778|4778.85|4778.25|4778.85|4778.25|4778.6|4778|288
1640898220000|2021-12-30 21:03:40|4778.6|4778|4779.1|4778.5|4779.1|4778.5|4778.6|4778|354
1640898230000|2021-12-30 21:03:50|4779.35|4778.75|4779.6|4779|4779.6|4779|4779.1|4778.5|317
1640898240000|2021-12-30 21:04:00|4779.35|4778.75|4779.35|4778.75|4779.35|4778.75|4779.1|4778.5|188
1640898250000|2021-12-30 21:04:10|4779.1|4778.5|4778.85|4778.25|4779.1|4778.5|4778.6|4778|238
1640898260000|2021-12-30 21:04:20|4778.6|4778|4778.85|4778.25|4779.1|4778.5|4778.6|4778|165
1640898270000|2021-12-30 21:04:30|4779.1|4778.5|4778.85|4778.25|4779.1|4778.5|4778.85|4778.25|165
1640898280000|2021-12-30 21:04:40|4778.6|4778|4779.1|4778.5|4779.1|4778.5|4778.6|4778|179
1640898290000|2021-12-30 21:04:50|4779.35|4778.75|4779.1|4778.5|4779.6|4779|4779.1|4778.5|417
1640898300000|2021-12-30 21:05:00|4778.72|4778.12|4778.85|4778.25|4778.85|4778.25|4778.6|4778|425
1640898310000|2021-12-30 21:05:10|4779.35|4778.75|4780.35|4779.75|4780.35|4779.75|4779.35|4778.75|473
1640898320000|2021-12-30 21:05:20|4780.1|4779.5|4779.6|4779|4780.1|4779.5|4779.6|4779|334
1640898330000|2021-12-30 21:05:30|4779.85|4779.25|4780.35|4779.75|4780.35|4779.75|4779.85|4779.25|244
1640898340000|2021-12-30 21:05:40|4780.1|4779.5|4780.1|4779.5|4780.6|4780|4780.1|4779.5|305
1640898350000|2021-12-30 21:05:50|4779.85|4779.25|4780.35|4779.75|4780.6|4780|4779.85|4779.25|191
1640898360000|2021-12-30 21:06:00|4780.1|4779.5|4780.35|4779.75|4780.35|4779.75|4780.1|4779.5|251
1640898370000|2021-12-30 21:06:10|4780.1|4779.5|4779.85|4779.25|4780.1|4779.5|4779.85|4779.25|145
1640898380000|2021-12-30 21:06:20|4780.1|4779.5|4780.1|4779.5|4780.1|4779.5|4779.85|4779.25|129
1640898390000|2021-12-30 21:06:30|4779.85|4779.25|4779.85|4779.25|4780.1|4779.5|4779.85|4779.25|84
1640898400000|2021-12-30 21:06:40|4779.6|4779|4779.85|4779.25|4779.85|4779.25|4779.6|4779|80
1640898410000|2021-12-30 21:06:50|4779.6|4779|4779.35|4778.75|4779.6|4779|4779.35|4778.75|187
1640898420000|2021-12-30 21:07:00|4779.1|4778.5|4779.6|4779|4779.6|4779|4779.1|4778.5|302
1640898430000|2021-12-30 21:07:10|4779.85|4779.25|4780.1|4779.5|4780.1|4779.5|4779.85|4779.25|76
1640898440000|2021-12-30 21:07:20|4779.97|4779.37|4779.6|4779|4780.1|4779.5|4779.6|4779|236
1640898450000|2021-12-30 21:07:30|4779.85|4779.25|4779.85|4779.25|4779.85|4779.25|4779.35|4778.75|214
1640898460000|2021-12-30 21:07:40|4779.6|4779|4780.1|4779.5|4780.1|4779.5|4779.6|4779|46
1640898470000|2021-12-30 21:07:50|4780.6|4780|4780.35|4779.75|4780.6|4780|4780.35|4779.75|238
1640898480000|2021-12-30 21:08:00|4780.1|4779.5|4780.1|4779.5|4780.1|4779.5|4780.1|4779.5|29
1640898490000|2021-12-30 21:08:10|4780.35|4779.75|4780.6|4780|4780.6|4780|4780.35|4779.75|109
1640898500000|2021-12-30 21:08:20|4780.85|4780.25|4781.35|4780.75|4781.35|4780.75|4780.6|4780|318
1640898510000|2021-12-30 21:08:30|4781.47|4780.87|4781.6|4781|4781.6|4781|4781.35|4780.75|128
1640898520000|2021-12-30 21:08:40|4781.85|4781.25|4781.35|4780.75|4781.85|4781.25|4781.1|4780.5|333
1640898530000|2021-12-30 21:08:50|4781.6|4781|4781.6|4781|4781.85|4781.25|4781.35|4780.75|125
1640898540000|2021-12-30 21:09:00|4781.85|4781.25|4782.1|4781.5|4782.1|4781.5|4781.85|4781.25|192
1640898550000|2021-12-30 21:09:10|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|56
1640898560000|2021-12-30 21:09:20|4781.1|4780.5|4781.35|4780.75|4781.35|4780.75|4781.1|4780.5|316
1640898570000|2021-12-30 21:09:30|4781.6|4781|4781.6|4781|4781.6|4781|4781.35|4780.75|103
1640898580000|2021-12-30 21:09:40|4781.35|4780.75|4781.6|4781|4782.1|4781.5|4781.35|4780.75|233
1640898590000|2021-12-30 21:09:50|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|41
1640898600000|2021-12-30 21:10:00|4782.1|4781.5|4781.85|4781.25|4782.35|4781.75|4781.85|4781.25|353
1640898610000|2021-12-30 21:10:10|4782.35|4781.75|4782.6|4782|4782.6|4782|4782.35|4781.75|244
1640898620000|2021-12-30 21:10:20|||||||||221
1640898630000|2021-12-30 21:10:30|4782.85|4782.25|4782.85|4782.25|4783.1|4782.5|4782.85|4782.25|277
1640898640000|2021-12-30 21:10:40|4783.1|4782.5|4783.1|4782.5|4783.1|4782.5|4783.1|4782.5|73
1640898650000|2021-12-30 21:10:50|4782.85|4782.25|4782.6|4782|4782.85|4782.25|4782.6|4782|170
1640898660000|2021-12-30 21:11:00|4782.85|4782.25|4783.1|4782.5|4783.1|4782.5|4782.85|4782.25|74
1640898670000|2021-12-30 21:11:10|4782.85|4782.25|4782.85|4782.25|4782.85|4782.25|4782.85|4782.25|62
1640898680000|2021-12-30 21:11:20|4782.6|4782|4782.6|4782|4782.6|4782|4782.6|4782|96
1640898690000|2021-12-30 21:11:30|||||||||26
1640898700000|2021-12-30 21:11:40|4782.35|4781.75|4782.35|4781.75|4782.35|4781.75|4782.35|4781.75|56
1640898710000|2021-12-30 21:11:50|4782.6|4782|4782.6|4782|4782.6|4782|4782.6|4782|83
1640898720000|2021-12-30 21:12:00|4782.35|4781.75|4782.35|4781.75|4782.35|4781.75|4782.35|4781.75|65
1640898730000|2021-12-30 21:12:10|4782.6|4782|4782.6|4782|4782.6|4782|4782.35|4781.75|71
1640898740000|2021-12-30 21:12:20|4782.35|4781.75|4782.35|4781.75|4782.35|4781.75|4782.35|4781.75|59
1640898750000|2021-12-30 21:12:30|4782.1|4781.5|4782.6|4782|4782.6|4782|4782.1|4781.5|145
1640898760000|2021-12-30 21:12:40|4782.35|4781.75|4782.6|4782|4782.85|4782.25|4782.35|4781.75|161
1640898770000|2021-12-30 21:12:50|4782.85|4782.25|4783.1|4782.5|4783.1|4782.5|4782.85|4782.25|86
1640898780000|2021-12-30 21:13:00|4783.35|4782.75|4783.35|4782.75|4783.35|4782.75|4783.35|4782.75|262
1640898790000|2021-12-30 21:13:10|4783.6|4783|4783.6|4783|4783.85|4783.25|4783.6|4783|395
1640898800000|2021-12-30 21:13:20|4783.85|4783.25|4783.85|4783.25|4783.85|4783.25|4783.85|4783.25|42
1640898810000|2021-12-30 21:13:30|4783.6|4783|4783.6|4783|4783.6|4783|4783.6|4783|118
1640898820000|2021-12-30 21:13:40|4783.85|4783.25|4783.85|4783.25|4783.85|4783.25|4783.6|4783|191
1640898830000|2021-12-30 21:13:50|4783.6|4783|4783.6|4783|4783.6|4783|4783.6|4783|277
1640898840000|2021-12-30 21:14:00|4783.35|4782.75|4783.1|4782.5|4783.35|4782.75|4783.1|4782.5|170
1640898850000|2021-12-30 21:14:10|4783.35|4782.75|4783.35|4782.75|4783.6|4783|4783.35|4782.75|123
1640898860000|2021-12-30 21:14:20|4783.47|4782.87|4783.1|4782.5|4783.47|4782.87|4783.1|4782.5|185
1640898870000|2021-12-30 21:14:30|4783.35|4782.75|4783.1|4782.5|4783.6|4783|4783.1|4782.5|271
1640898880000|2021-12-30 21:14:40|4783.35|4782.75|4783.6|4783|4783.85|4783.25|4783.35|4782.75|196
1640898890000|2021-12-30 21:14:50|4783.35|4782.75|4783.35|4782.75|4783.6|4783|4783.35|4782.75|209
1640898900000|2021-12-30 21:15:00|4783.1|4782.5|4782.35|4781.75|4783.1|4782.5|4782.35|4781.75|219
1640898910000|2021-12-30 21:15:10|4782.1|4781.5|4781.6|4781|4782.1|4781.5|4781.6|4781|131
1640898920000|2021-12-30 21:15:20|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|4781.6|4781|118
1640898930000|2021-12-30 21:15:30|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|47
1640898940000|2021-12-30 21:15:40|4781.97|4781.37|4781.85|4781.25|4781.97|4781.37|4781.85|4781.25|38
1640898950000|2021-12-30 21:15:50|||||||||10
1640898960000|2021-12-30 21:16:00|4781.97|4781.37|4782.1|4781.5|4782.35|4781.75|4781.97|4781.37|38
1640898970000|2021-12-30 21:16:10|4781.85|4781.25|4781.6|4781|4781.85|4781.25|4781.6|4781|46
1640898980000|2021-12-30 21:16:20|||||||||8
1640898990000|2021-12-30 21:16:30|4781.85|4781.25|4781.72|4781.12|4781.85|4781.25|4781.6|4781|30
1640899000000|2021-12-30 21:16:40|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|3
1640899010000|2021-12-30 21:16:50|||||||||8
1640899020000|2021-12-30 21:17:00|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|24
1640899030000|2021-12-30 21:17:10|||||||||23
1640899040000|2021-12-30 21:17:20|||||||||1
1640899050000|2021-12-30 21:17:30|4783.1|4782.5|4783.1|4782.5|4783.1|4782.5|4783.1|4782.5|437
1640899060000|2021-12-30 21:17:40|4783.6|4783|4783.35|4782.75|4783.6|4783|4783.1|4782.5|464
1640899070000|2021-12-30 21:17:50|4783.1|4782.5|4783.22|4782.62|4783.22|4782.62|4783.1|4782.5|49
1640899080000|2021-12-30 21:18:00|4783.35|4782.75|4783.35|4782.75|4783.35|4782.75|4783.35|4782.75|7
1640899090000|2021-12-30 21:18:10|4783.47|4782.87|4783.35|4782.75|4783.6|4783|4783.35|4782.75|57
1640899100000|2021-12-30 21:18:20|4783.1|4782.5|4783.1|4782.5|4783.1|4782.5|4783.1|4782.5|20
1640899110000|2021-12-30 21:18:30|||||||||4
1640899120000|2021-12-30 21:18:40|||||||||6
1640899130000|2021-12-30 21:18:50|||||||||5
1640899140000|2021-12-30 21:19:00|4783.35|4782.75|4783.1|4782.5|4783.35|4782.75|4783.1|4782.5|440
1640899150000|2021-12-30 21:19:10|||||||||104
1640899160000|2021-12-30 21:19:20|4783.22|4782.62|4783.1|4782.5|4783.35|4782.75|4783.1|4782.5|40
1640899170000|2021-12-30 21:19:30|4782.85|4782.25|4782.85|4782.25|4782.85|4782.25|4782.85|4782.25|140
1640899180000|2021-12-30 21:19:40|||||||||5
1640899200000|2021-12-30 21:20:00|4782.6|4782|4782.6|4782|4782.72|4782.12|4782.6|4782|103
1640899210000|2021-12-30 21:20:10|4782.35|4781.75|4782.1|4781.5|4782.35|4781.75|4781.85|4781.25|107
1640899220000|2021-12-30 21:20:20|4782.35|4781.75|4782.35|4781.75|4782.6|4782|4782.35|4781.75|36
1640899230000|2021-12-30 21:20:30|||||||||4
1640899240000|2021-12-30 21:20:40|4782.85|4782.25|4782.85|4782.25|4782.85|4782.25|4782.85|4782.25|63
1640899250000|2021-12-30 21:20:50|4783.1|4782.5|4783.1|4782.5|4783.1|4782.5|4783.1|4782.5|39
1640899260000|2021-12-30 21:21:00|||||||||1
1640899270000|2021-12-30 21:21:10|4782.85|4782.25|4782.85|4782.25|4782.85|4782.25|4782.85|4782.25|48
1640899280000|2021-12-30 21:21:20|||||||||1
1640899300000|2021-12-30 21:21:40|||||||||5
1640899320000|2021-12-30 21:22:00|4782.6|4782|4782.6|4782|4782.85|4782.25|4782.6|4782|45
1640899330000|2021-12-30 21:22:10|4782.35|4781.75|4782.35|4781.75|4782.35|4781.75|4782.35|4781.75|22
1640899340000|2021-12-30 21:22:20|||||||||14
1640899350000|2021-12-30 21:22:30|||||||||10
1640899360000|2021-12-30 21:22:40|||||||||5
1640899380000|2021-12-30 21:23:00|||||||||5
1640899390000|2021-12-30 21:23:10|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|12
1640899400000|2021-12-30 21:23:20|||||||||4
1640899410000|2021-12-30 21:23:30|||||||||2
1640899420000|2021-12-30 21:23:40|||||||||2
1640899430000|2021-12-30 21:23:50|4782.35|4781.75|4782.1|4781.5|4782.35|4781.75|4782.1|4781.5|50
1640899440000|2021-12-30 21:24:00|||||||||1
1640899450000|2021-12-30 21:24:10|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|26
1640899460000|2021-12-30 21:24:20|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|14
1640899470000|2021-12-30 21:24:30|4782.22|4781.62|4782.22|4781.62|4782.35|4781.75|4782.22|4781.62|30
1640899480000|2021-12-30 21:24:40|4782.35|4781.75|4782.35|4781.75|4782.35|4781.75|4782.35|4781.75|1
1640899490000|2021-12-30 21:24:50|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|1
1640899500000|2021-12-30 21:25:00|||||||||20
1640899520000|2021-12-30 21:25:20|4782.22|4781.62|4782.35|4781.75|4782.35|4781.75|4782.1|4781.5|24
1640899530000|2021-12-30 21:25:30|||||||||5
1640899540000|2021-12-30 21:25:40|||||||||1
1640899550000|2021-12-30 21:25:50|||||||||15
1640899560000|2021-12-30 21:26:00|4782.1|4781.5|4781.97|4781.37|4782.1|4781.5|4781.85|4781.25|39
1640899570000|2021-12-30 21:26:10|4782.1|4781.5|4781.85|4781.25|4782.1|4781.5|4781.85|4781.25|10
1640899580000|2021-12-30 21:26:20|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|64
1640899590000|2021-12-30 21:26:30|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|76
1640899600000|2021-12-30 21:26:40|4781.72|4781.12|4782.1|4781.5|4782.1|4781.5|4781.72|4781.12|27
1640899610000|2021-12-30 21:26:50|||||||||39
1640899620000|2021-12-30 21:27:00|4781.97|4781.37|4781.97|4781.37|4782.1|4781.5|4781.97|4781.37|25
1640899630000|2021-12-30 21:27:10|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|2
1640899650000|2021-12-30 21:27:30|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|55
1640899660000|2021-12-30 21:27:40|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|11
1640899670000|2021-12-30 21:27:50|||||||||4
1640899680000|2021-12-30 21:28:00|||||||||7
1640899700000|2021-12-30 21:28:20|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|27
1640899710000|2021-12-30 21:28:30|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|39
1640899720000|2021-12-30 21:28:40|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|12
1640899730000|2021-12-30 21:28:50|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|12
1640899740000|2021-12-30 21:29:00|||||||||1
1640899750000|2021-12-30 21:29:10|4781.6|4781|4781.85|4781.25|4781.85|4781.25|4781.6|4781|21
1640899760000|2021-12-30 21:29:20|||||||||1
1640899770000|2021-12-30 21:29:30|4781.97|4781.37|4781.85|4781.25|4782.1|4781.5|4781.85|4781.25|52
1640899780000|2021-12-30 21:29:40|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|10
1640899790000|2021-12-30 21:29:50|||||||||5
1640899800000|2021-12-30 21:30:00|||||||||30
1640899810000|2021-12-30 21:30:10|||||||||5
1640899820000|2021-12-30 21:30:20|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|7
1640899830000|2021-12-30 21:30:30|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|9
1640899840000|2021-12-30 21:30:40|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|12
1640899850000|2021-12-30 21:30:50|4781.1|4780.5|4781.35|4780.75|4781.35|4780.75|4781.1|4780.5|75
1640899860000|2021-12-30 21:31:00|4781.6|4781|4781.35|4780.75|4781.6|4781|4781.35|4780.75|31
1640899870000|2021-12-30 21:31:10|||||||||2
1640899880000|2021-12-30 21:31:20|4781.1|4780.5|4781.6|4781|4781.6|4781|4781.1|4780.5|78
1640899890000|2021-12-30 21:31:30|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|9
1640899900000|2021-12-30 21:31:40|||||||||3
1640899910000|2021-12-30 21:31:50|||||||||31
1640899920000|2021-12-30 21:32:00|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|7
1640899930000|2021-12-30 21:32:10|||||||||6
1640899940000|2021-12-30 21:32:20|||||||||18
1640899950000|2021-12-30 21:32:30|4781.85|4781.25|4781.6|4781|4781.85|4781.25|4781.6|4781|53
1640899960000|2021-12-30 21:32:40|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|17
1640899970000|2021-12-30 21:32:50|||||||||2
1640899980000|2021-12-30 21:33:00|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|47
1640899990000|2021-12-30 21:33:10|||||||||3
1640900000000|2021-12-30 21:33:20|||||||||1
1640900020000|2021-12-30 21:33:40|4781.85|4781.25|4781.6|4781|4781.85|4781.25|4781.6|4781|13
1640900050000|2021-12-30 21:34:10|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|20
1640900060000|2021-12-30 21:34:20|4781.1|4780.5|4781.1|4780.5|4781.1|4780.5|4781.1|4780.5|21
1640900070000|2021-12-30 21:34:30|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|25
1640900080000|2021-12-30 21:34:40|||||||||9
1640900100000|2021-12-30 21:35:00|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|10
1640900110000|2021-12-30 21:35:10|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|17
1640900120000|2021-12-30 21:35:20|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|61
1640900130000|2021-12-30 21:35:30|||||||||1
1640900140000|2021-12-30 21:35:40|||||||||3
1640900150000|2021-12-30 21:35:50|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|11
1640900160000|2021-12-30 21:36:00|||||||||2
1640900170000|2021-12-30 21:36:10|4782.6|4782|4782.35|4781.75|4782.6|4782|4782.35|4781.75|79
1640900180000|2021-12-30 21:36:20|||||||||9
1640900190000|2021-12-30 21:36:30|||||||||17
1640900200000|2021-12-30 21:36:40|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|27
1640900220000|2021-12-30 21:37:00|4782.35|4781.75|4782.35|4781.75|4782.35|4781.75|4782.35|4781.75|9
1640900230000|2021-12-30 21:37:10|||||||||77
1640900240000|2021-12-30 21:37:20|||||||||6
1640900250000|2021-12-30 21:37:30|||||||||3
1640900260000|2021-12-30 21:37:40|||||||||68
1640900270000|2021-12-30 21:37:50|||||||||22
1640900280000|2021-12-30 21:38:00|||||||||6
1640900290000|2021-12-30 21:38:10|||||||||30
1640900300000|2021-12-30 21:38:20|||||||||2
1640900310000|2021-12-30 21:38:30|||||||||1
1640900320000|2021-12-30 21:38:40|||||||||6
1640900330000|2021-12-30 21:38:50|||||||||2
1640900340000|2021-12-30 21:39:00|||||||||7
1640900350000|2021-12-30 21:39:10|||||||||25
1640900360000|2021-12-30 21:39:20|||||||||3
1640900370000|2021-12-30 21:39:30|||||||||4
1640900380000|2021-12-30 21:39:40|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|18
1640900390000|2021-12-30 21:39:50|4781.85|4781.25|4781.6|4781|4781.85|4781.25|4781.6|4781|26
1640900400000|2021-12-30 21:40:00|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|25
1640900410000|2021-12-30 21:40:10|||||||||1
1640900420000|2021-12-30 21:40:20|4781.1|4780.5|4781.1|4780.5|4781.1|4780.5|4781.1|4780.5|41
1640900430000|2021-12-30 21:40:30|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|21
1640900440000|2021-12-30 21:40:40|4781.1|4780.5|4781.1|4780.5|4781.1|4780.5|4781.1|4780.5|52
1640900450000|2021-12-30 21:40:50|||||||||13
1640900460000|2021-12-30 21:41:00|||||||||5
1640900490000|2021-12-30 21:41:30|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|15
1640900510000|2021-12-30 21:41:50|4781.22|4780.62|4781.1|4780.5|4781.22|4780.62|4781.1|4780.5|16
1640900520000|2021-12-30 21:42:00|||||||||5
1640900530000|2021-12-30 21:42:10|4780.85|4780.25|4780.6|4780|4780.85|4780.25|4780.6|4780|59
1640900540000|2021-12-30 21:42:20|||||||||3
1640900550000|2021-12-30 21:42:30|4780.35|4779.75|4780.35|4779.75|4780.35|4779.75|4780.35|4779.75|20
1640900560000|2021-12-30 21:42:40|||||||||4
1640900570000|2021-12-30 21:42:50|||||||||14
1640900580000|2021-12-30 21:43:00|4780.6|4780|4780.6|4780|4780.6|4780|4780.6|4780|43
1640900590000|2021-12-30 21:43:10|4780.35|4779.75|4780.6|4780|4780.6|4780|4780.35|4779.75|25
1640900600000|2021-12-30 21:43:20|||||||||2
1640900610000|2021-12-30 21:43:30|4780.85|4780.25|4780.85|4780.25|4780.85|4780.25|4780.85|4780.25|35
1640900630000|2021-12-30 21:43:50|||||||||1
1640900640000|2021-12-30 21:44:00|4781.1|4780.5|4781.47|4780.87|4781.47|4780.87|4781.1|4780.5|81
1640900650000|2021-12-30 21:44:10|4781.35|4780.75|4781.6|4781|4781.85|4781.25|4781.35|4780.75|144
1640900660000|2021-12-30 21:44:20|4781.85|4781.25|4781.1|4780.5|4781.85|4781.25|4781.1|4780.5|87
1640900670000|2021-12-30 21:44:30|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|16
1640900680000|2021-12-30 21:44:40|4781.1|4780.5|4781.1|4780.5|4781.1|4780.5|4781.1|4780.5|15
1640900690000|2021-12-30 21:44:50|||||||||5
1640900700000|2021-12-30 21:45:00|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|71
1640900710000|2021-12-30 21:45:10|4781.47|4780.87|4781.6|4781|4781.6|4781|4781.47|4780.87|17
1640900720000|2021-12-30 21:45:20|||||||||6
1640900730000|2021-12-30 21:45:30|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|18
1640900740000|2021-12-30 21:45:40|||||||||5
1640900750000|2021-12-30 21:45:50|4782.1|4781.5|4781.85|4781.25|4782.1|4781.5|4781.85|4781.25|52
1640900760000|2021-12-30 21:46:00|4781.97|4781.37|4781.97|4781.37|4782.1|4781.5|4781.97|4781.37|36
1640900770000|2021-12-30 21:46:10|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|4781.72|4781.12|60
1640900780000|2021-12-30 21:46:20|||||||||13
1640900790000|2021-12-30 21:46:30|4781.97|4781.37|4781.85|4781.25|4782.1|4781.5|4781.85|4781.25|14
1640900800000|2021-12-30 21:46:40|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|24
1640900820000|2021-12-30 21:47:00|4781.72|4781.12|4781.6|4781|4781.72|4781.12|4781.6|4781|14
1640900830000|2021-12-30 21:47:10|4781.72|4781.12|4781.6|4781|4781.72|4781.12|4781.6|4781|16
1640900840000|2021-12-30 21:47:20|4781.72|4781.12|4781.6|4781|4781.85|4781.25|4781.6|4781|28
1640900860000|2021-12-30 21:47:40|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|19
1640900870000|2021-12-30 21:47:50|||||||||1
1640900880000|2021-12-30 21:48:00|4781.72|4781.12|4781.6|4781|4781.72|4781.12|4781.6|4781|29
1640900890000|2021-12-30 21:48:10|4781.35|4780.75|4781.1|4780.5|4781.35|4780.75|4781.1|4780.5|34
1640900900000|2021-12-30 21:48:20|||||||||2
1640900910000|2021-12-30 21:48:30|||||||||6
1640900920000|2021-12-30 21:48:40|4781.22|4780.62|4781.1|4780.5|4781.22|4780.62|4781.1|4780.5|49
1640900930000|2021-12-30 21:48:50|||||||||6
1640900940000|2021-12-30 21:49:00|4781.35|4780.75|4781.1|4780.5|4781.35|4780.75|4781.1|4780.5|24
1640900950000|2021-12-30 21:49:10|4780.85|4780.25|4780.85|4780.25|4780.85|4780.25|4780.85|4780.25|41
1640900960000|2021-12-30 21:49:20|||||||||1
1640900970000|2021-12-30 21:49:30|4780.6|4780|4780.6|4780|4780.6|4780|4780.6|4780|29
1640900980000|2021-12-30 21:49:40|4780.35|4779.75|4780.35|4779.75|4780.35|4779.75|4780.35|4779.75|32
1640900990000|2021-12-30 21:49:50|4780.1|4779.5|4780.35|4779.75|4780.35|4779.75|4780.1|4779.5|107
1640901000000|2021-12-30 21:50:00|4780.6|4780|4780.35|4779.75|4780.6|4780|4780.35|4779.75|49
1640901010000|2021-12-30 21:50:10|||||||||4
1640901020000|2021-12-30 21:50:20|||||||||24
1640901030000|2021-12-30 21:50:30|4780.72|4780.12|4780.6|4780|4780.72|4780.12|4780.6|4780|42
1640901040000|2021-12-30 21:50:40|4780.72|4780.12|4780.85|4780.25|4780.85|4780.25|4780.6|4780|15
1640901050000|2021-12-30 21:50:50|4780.6|4780|4780.6|4780|4780.6|4780|4780.6|4780|22
1640901060000|2021-12-30 21:51:00|||||||||5
1640901070000|2021-12-30 21:51:10|4780.72|4780.12|4780.6|4780|4780.72|4780.12|4780.6|4780|4
1640901080000|2021-12-30 21:51:20|4780.72|4780.12|4780.85|4780.25|4780.85|4780.25|4780.72|4780.12|5
1640901090000|2021-12-30 21:51:30|4780.6|4780|4780.6|4780|4780.6|4780|4780.6|4780|12
1640901100000|2021-12-30 21:51:40|||||||||10
1640901110000|2021-12-30 21:51:50|||||||||38
1640901120000|2021-12-30 21:52:00|4780.85|4780.25|4780.85|4780.25|4780.85|4780.25|4780.85|4780.25|19
1640901130000|2021-12-30 21:52:10|||||||||4
1640901140000|2021-12-30 21:52:20|4780.97|4780.37|4781.1|4780.5|4781.1|4780.5|4780.97|4780.37|26
1640901150000|2021-12-30 21:52:30|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|20
1640901170000|2021-12-30 21:52:50|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|37
1640901180000|2021-12-30 21:53:00|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|17
1640901190000|2021-12-30 21:53:10|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|24
1640901200000|2021-12-30 21:53:20|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|5
1640901220000|2021-12-30 21:53:40|||||||||2
1640901240000|2021-12-30 21:54:00|4781.1|4780.5|4781.35|4780.75|4781.35|4780.75|4781.1|4780.5|31
1640901250000|2021-12-30 21:54:10|4781.1|4780.5|4781.1|4780.5|4781.22|4780.62|4781.1|4780.5|80
1640901260000|2021-12-30 21:54:20|4780.85|4780.25|4780.6|4780|4780.85|4780.25|4780.6|4780|57
1640901270000|2021-12-30 21:54:30|4780.85|4780.25|4780.85|4780.25|4780.85|4780.25|4780.85|4780.25|36
1640901280000|2021-12-30 21:54:40|4780.97|4780.37|4781.1|4780.5|4781.1|4780.5|4780.85|4780.25|16
1640901290000|2021-12-30 21:54:50|||||||||6
1640901300000|2021-12-30 21:55:00|4780.97|4780.37|4780.85|4780.25|4780.97|4780.37|4780.85|4780.25|35
1640901310000|2021-12-30 21:55:10|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|51
1640901320000|2021-12-30 21:55:20|4781.6|4781|4781.85|4781.25|4781.85|4781.25|4781.6|4781|27
1640901330000|2021-12-30 21:55:30|4781.72|4781.12|4781.35|4780.75|4781.72|4781.12|4781.35|4780.75|24
1640901340000|2021-12-30 21:55:40|||||||||10
1640901350000|2021-12-30 21:55:50|||||||||10
1640901360000|2021-12-30 21:56:00|4781.1|4780.5|4781.1|4780.5|4781.1|4780.5|4781.1|4780.5|10
1640901370000|2021-12-30 21:56:10|||||||||1
1640901390000|2021-12-30 21:56:30|||||||||6
1640901410000|2021-12-30 21:56:50|||||||||1
1640901420000|2021-12-30 21:57:00|||||||||13
1640901430000|2021-12-30 21:57:10|||||||||4
1640901440000|2021-12-30 21:57:20|||||||||1
1640901450000|2021-12-30 21:57:30|4780.85|4780.25|4781.1|4780.5|4781.1|4780.5|4780.85|4780.25|26
1640901460000|2021-12-30 21:57:40|4780.97|4780.37|4780.85|4780.25|4780.97|4780.37|4780.85|4780.25|8
1640901470000|2021-12-30 21:57:50|4780.97|4780.37|4780.85|4780.25|4780.97|4780.37|4780.85|4780.25|8
1640901480000|2021-12-30 21:58:00|4781.1|4780.5|4781.1|4780.5|4781.1|4780.5|4781.1|4780.5|14
1640901490000|2021-12-30 21:58:10|||||||||8
1640901500000|2021-12-30 21:58:20|||||||||12
1640901510000|2021-12-30 21:58:30|4781.35|4780.75|4781.6|4781|4781.6|4781|4781.35|4780.75|55
1640901520000|2021-12-30 21:58:40|||||||||10
1640901530000|2021-12-30 21:58:50|||||||||1
1640901540000|2021-12-30 21:59:00|||||||||22
1640901550000|2021-12-30 21:59:10|4781.85|4781.25|4781.6|4781|4781.85|4781.25|4781.6|4781|31
1640901560000|2021-12-30 21:59:20|||||||||1
1640901570000|2021-12-30 21:59:30|||||||||4
1640901580000|2021-12-30 21:59:40|4781.47|4780.87|4781.35|4780.75|4781.47|4780.87|4781.35|4780.75|43
1640901590000|2021-12-30 21:59:50|4781.22|4780.62|4781.7|4780.2|4781.7|4780.87|4781.22|4780.17|46
1640901600000|2021-12-30 22:00:00|4781.62|4780.12|4781.62|4780.12|4781.62|4780.12|4781.62|4780.12|5
1640901620000|2021-12-30 22:00:20|4781.66|4780.16|4781.66|4780.16|4781.66|4780.16|4781.66|4780.16|0
1640901650000|2021-12-30 22:00:50|4781.62|4780.12|4781.62|4780.12|4781.62|4780.12|4781.62|4780.12|0
1640901680000|2021-12-30 22:01:20|4781.7|4780.2|4781.7|4780.2|4781.7|4780.2|4781.7|4780.2|0
1640901690000|2021-12-30 22:01:30|4781.73|4780.23|4781.66|4780.16|4781.73|4780.23|4781.66|4780.16|0
1640901730000|2021-12-30 22:02:10|4781.62|4780.12|4781.62|4780.12|4781.62|4780.12|4781.62|4780.12|0
1640901920000|2021-12-30 22:05:20|4781.73|4780.23|4781.73|4780.23|4781.73|4780.23|4781.73|4780.23|0
1640901970000|2021-12-30 22:06:10|4781.66|4780.16|4781.73|4780.23|4781.73|4780.23|4781.66|4780.16|0
1640902000000|2021-12-30 22:06:40|4781.92|4780.42|4781.92|4780.42|4781.92|4780.42|4781.92|4780.42|0
1640902020000|2021-12-30 22:07:00|4781.73|4780.23|4781.81|4780.31|4781.81|4780.31|4781.73|4780.23|0
1640902040000|2021-12-30 22:07:20|4782.05|4780.55|4782.05|4780.55|4782.05|4780.55|4782.05|4780.55|0
1640902060000|2021-12-30 22:07:40|4782.02|4780.52|4782.09|4780.59|4782.09|4780.59|4782.02|4780.52|0
1640902070000|2021-12-30 22:07:50|4782.05|4780.55|4782.05|4780.55|4782.05|4780.55|4782.05|4780.55|0
1640902110000|2021-12-30 22:08:30|4782.09|4780.59|4782.09|4780.59|4782.09|4780.59|4782.09|4780.59|0
1640902120000|2021-12-30 22:08:40|4781.98|4780.48|4782.27|4780.77|4782.27|4780.77|4781.98|4780.48|0
1640902140000|2021-12-30 22:09:00|4781.98|4780.48|4781.98|4780.48|4782.38|4780.88|4781.98|4780.48|0
1640902200000|2021-12-30 22:10:00|4782.05|4780.55|4782.05|4780.55|4782.05|4780.55|4782.05|4780.55|0
1640902220000|2021-12-30 22:10:20|4781.98|4780.48|4781.98|4780.48|4781.98|4780.48|4781.98|4780.48|0
1640902260000|2021-12-30 22:11:00|4781.95|4780.45|4781.95|4780.45|4781.95|4780.45|4781.95|4780.45|0
1640902280000|2021-12-30 22:11:20|4781.88|4780.38|4781.88|4780.38|4781.88|4780.38|4781.88|4780.38|0
1640902330000|2021-12-30 22:12:10|4781.92|4780.42|4781.98|4780.48|4781.98|4780.48|4781.92|4780.42|0
1640902370000|2021-12-30 22:12:50|4782.05|4780.55|4782.05|4780.55|4782.05|4780.55|4782.05|4780.55|0
1640902380000|2021-12-30 22:13:00|4781.98|4780.48|4782.05|4780.55|4782.05|4780.55|4781.98|4780.48|0
1640902390000|2021-12-30 22:13:10|4781.98|4780.48|4781.98|4780.48|4781.98|4780.48|4781.98|4780.48|0
1640902400000|2021-12-30 22:13:20|4781.95|4780.45|4781.95|4780.45|4781.95|4780.45|4781.95|4780.45|0
1640902450000|2021-12-30 22:14:10|4781.55|4780.05|4781.55|4780.05|4781.55|4780.05|4781.55|4780.05|0
1640902460000|2021-12-30 22:14:20|4781.37|4779.87|4781.37|4779.87|4781.37|4779.87|4781.37|4779.87|0
1640902480000|2021-12-30 22:14:40|4781.4|4779.9|4781.66|4780.16|4781.77|4780.27|4781.4|4779.9|0
1640902530000|2021-12-30 22:15:30|4781.81|4780.31|4781.81|4780.31|4781.81|4780.31|4781.81|4780.31|0
1640902550000|2021-12-30 22:15:50|4781.66|4780.16|4781.66|4780.16|4781.66|4780.16|4781.66|4780.16|0
1640902560000|2021-12-30 22:16:00|4781.62|4780.12|4781.62|4780.12|4781.62|4780.12|4781.62|4780.12|0
1640902570000|2021-12-30 22:16:10|4781.66|4780.16|4782.09|4780.59|4782.09|4780.59|4781.66|4780.16|0
1640902580000|2021-12-30 22:16:20|4781.77|4780.27|4781.77|4780.27|4781.77|4780.27|4781.77|4780.27|0
1640902610000|2021-12-30 22:16:50|4781.7|4780.2|4781.73|4780.23|4781.77|4780.27|4781.7|4780.2|0
1640902620000|2021-12-30 22:17:00|4781.95|4780.45|4781.98|4780.48|4781.98|4780.48|4781.95|4780.45|0
1640902640000|2021-12-30 22:17:20|4781.77|4780.27|4781.81|4780.31|4781.81|4780.31|4781.77|4780.27|0
1640902670000|2021-12-30 22:17:50|4781.7|4780.2|4781.7|4780.2|4781.7|4780.2|4781.7|4780.2|0
1640902740000|2021-12-30 22:19:00|4781.51|4780.01|4781.51|4780.01|4781.51|4780.01|4781.51|4780.01|0
1640902760000|2021-12-30 22:19:20|4781.48|4779.98|4781.48|4779.98|4781.48|4779.98|4781.48|4779.98|0
1640902780000|2021-12-30 22:19:40|4781.19|4779.69|4781.19|4779.69|4781.19|4779.69|4781.19|4779.69|0
1640902790000|2021-12-30 22:19:50|4781.55|4780.05|4781.55|4780.05|4781.55|4780.05|4781.55|4780.05|0
1640902810000|2021-12-30 22:20:10|4781.62|4780.12|4781.59|4780.09|4781.62|4780.12|4781.55|4780.05|0
1640902820000|2021-12-30 22:20:20|4781.55|4780.05|4781.55|4780.05|4781.55|4780.05|4781.55|4780.05|0
1640902830000|2021-12-30 22:20:30|4781.7|4780.2|4781.7|4780.2|4781.7|4780.2|4781.7|4780.2|0
1640902840000|2021-12-30 22:20:40|4781.59|4780.09|4781.59|4780.09|4781.59|4780.09|4781.59|4780.09|0
1640902850000|2021-12-30 22:20:50|4781.22|4779.72|4781.19|4779.69|4781.22|4779.72|4781.19|4779.69|0
1640902890000|2021-12-30 22:21:30|4781.51|4780.01|4781.51|4780.01|4781.51|4780.01|4781.51|4780.01|0
1640902900000|2021-12-30 22:21:40|4781.55|4780.05|4781.26|4779.76|4781.55|4780.05|4781.26|4779.76|0
1640902910000|2021-12-30 22:21:50|4781|4779.5|4781|4779.5|4781|4779.5|4781|4779.5|0
1640902940000|2021-12-30 22:22:20|4780.93|4779.43|4781|4779.5|4781|4779.5|4780.93|4779.43|0
1640902950000|2021-12-30 22:22:30|4781.22|4779.72|4781.15|4779.65|4781.22|4779.72|4781.15|4779.65|0
1640902960000|2021-12-30 22:22:40|4781.22|4779.72|4781.22|4779.72|4781.22|4779.72|4781.22|4779.72|0
1640903010000|2021-12-30 22:23:30|4781.26|4779.76|4781.26|4779.76|4781.26|4779.76|4781.26|4779.76|0
1640903020000|2021-12-30 22:23:40|4781.22|4779.72|4781.22|4779.72|4781.22|4779.72|4781.22|4779.72|0
1640903060000|2021-12-30 22:24:20|4781.4|4779.9|4781.4|4779.9|4781.4|4779.9|4781.4|4779.9|0
1640903070000|2021-12-30 22:24:30|4781.44|4779.94|4781.44|4779.94|4781.44|4779.94|4781.44|4779.94|0
1640903140000|2021-12-30 22:25:40|4781.26|4779.76|4781.26|4779.76|4781.26|4779.76|4781.26|4779.76|0
1640903310000|2021-12-30 22:28:30|4781.22|4779.72|4781.22|4779.72|4781.22|4779.72|4781.22|4779.72|0
1640903320000|2021-12-30 22:28:40|4781.37|4779.87|4781.37|4779.87|4781.37|4779.87|4781.37|4779.87|0
1640903330000|2021-12-30 22:28:50|4781.22|4779.72|4781.26|4779.76|4781.26|4779.76|4781.22|4779.72|0
1640903340000|2021-12-30 22:29:00|4781.4|4779.9|4781.4|4779.9|4781.4|4779.9|4781.4|4779.9|0
1640903370000|2021-12-30 22:29:30|4781.19|4779.69|4781.19|4779.69|4781.19|4779.69|4781.19|4779.69|0
1640903400000|2021-12-30 22:30:00|4781.15|4779.65|4781.15|4779.65|4781.15|4779.65|4781.15|4779.65|0
1640903430000|2021-12-30 22:30:30|4781.19|4779.69|4781.19|4779.69|4781.19|4779.69|4781.19|4779.69|0
1640903440000|2021-12-30 22:30:40|4781.44|4779.94|4781.33|4779.83|4781.44|4779.94|4781.29|4779.79|0
1640903460000|2021-12-30 22:31:00|4781.29|4779.79|4781.29|4779.79|4781.29|4779.79|4781.29|4779.79|0
1640903520000|2021-12-30 22:32:00|4781.22|4779.72|4781.22|4779.72|4781.22|4779.72|4781.22|4779.72|0
1640903540000|2021-12-30 22:32:20|4781.19|4779.69|4781.19|4779.69|4781.19|4779.69|4781.19|4779.69|0
1640903550000|2021-12-30 22:32:30|4781.29|4779.79|4781.29|4779.79|4781.29|4779.79|4781.29|4779.79|0
1640903860000|2021-12-30 22:37:40|4781.11|4779.61|4781.11|4779.61|4781.11|4779.61|4781.11|4779.61|0
1640904180000|2021-12-30 22:43:00|4781.15|4779.65|4781.15|4779.65|4781.15|4779.65|4781.15|4779.65|0
1640904330000|2021-12-30 22:45:30|4781.11|4779.61|4781.11|4779.61|4781.11|4779.61|4781.11|4779.61|0
1640904390000|2021-12-30 22:46:30|4781.15|4779.65|4781.11|4779.61|4781.15|4779.65|4781.11|4779.61|0
1640904420000|2021-12-30 22:47:00|4781.15|4779.65|4781.15|4779.65|4781.15|4779.65|4781.11|4779.61|0
1640904590000|2021-12-30 22:49:50|4781.37|4779.87|4781.55|4780.05|4781.55|4780.05|4781.37|4779.87|0
1640904620000|2021-12-30 22:50:20|4781.51|4780.01|4781.51|4780.01|4781.51|4780.01|4781.51|4780.01|0
1640904660000|2021-12-30 22:51:00|4781.55|4780.05|4781.55|4780.05|4781.55|4780.05|4781.55|4780.05|0
1640904940000|2021-12-30 22:55:40|4781.66|4780.16|4781.66|4780.16|4781.66|4780.16|4781.66|4780.16|0
1640904950000|2021-12-30 22:55:50|4781.7|4780.2|4781.59|4780.09|4781.7|4780.2|4781.59|4780.09|0
1640904970000|2021-12-30 22:56:10|4781.7|4780.2|4781.7|4780.2|4781.7|4780.2|4781.7|4780.2|0
1640905020000|2021-12-30 22:57:00|4781.66|4780.16|4781.66|4780.16|4781.66|4780.16|4781.66|4780.16|0
1640905040000|2021-12-30 22:57:20|4781.62|4780.12|4781.62|4780.12|4781.62|4780.12|4781.62|4780.12|0
1640905080000|2021-12-30 22:58:00|4781.55|4780.05|4781.55|4780.05|4781.55|4780.05|4781.55|4780.05|0
1640905090000|2021-12-30 22:58:10|4781.44|4779.94|4781.44|4779.94|4781.44|4779.94|4781.44|4779.94|0
1640905100000|2021-12-30 22:58:20|4781.33|4779.83|4781.33|4779.83|4781.33|4779.83|4781.33|4779.83|0
1640905120000|2021-12-30 22:58:40|4781.48|4779.98|4781.48|4779.98|4781.48|4779.98|4781.48|4779.98|0
1640905190000|2021-12-30 22:59:50|4781.59|4780.09|4781.59|4780.09|4781.59|4780.09|4781.59|4780.09|0
1640905200000|2021-12-30 23:00:00|4783.22|4782.62|4783.97|4783.37|4783.97|4783.37|4782.72|4782.12|189
1640905210000|2021-12-30 23:00:10|4783.85|4783.25|4783.85|4783.25|4783.85|4783.25|4783.85|4783.25|10
1640905220000|2021-12-30 23:00:20|4783.97|4783.37|4784.47|4783.87|4784.6|4784|4783.97|4783.37|46
1640905230000|2021-12-30 23:00:30|4784.6|4784|4783.6|4783|4784.6|4784|4783.6|4783|103
1640905240000|2021-12-30 23:00:40|4783.35|4782.75|4783.22|4782.62|4783.35|4782.75|4783.1|4782.5|37
1640905250000|2021-12-30 23:00:50|4783.35|4782.75|4783.35|4782.75|4783.35|4782.75|4783.35|4782.75|23
1640905260000|2021-12-30 23:01:00|4783.22|4782.62|4783.85|4783.25|4783.85|4783.25|4783.22|4782.62|45
1640905270000|2021-12-30 23:01:10|4783.72|4783.12|4784.47|4783.87|4784.6|4784|4783.6|4783|88
1640905280000|2021-12-30 23:01:20|4784.35|4783.75|4783.85|4783.25|4784.35|4783.75|4783.85|4783.25|36
1640905290000|2021-12-30 23:01:30|4783.6|4783|4783.85|4783.25|4783.85|4783.25|4783.6|4783|44
1640905300000|2021-12-30 23:01:40|4783.72|4783.12|4783.6|4783|4783.72|4783.12|4783.6|4783|31
1640905310000|2021-12-30 23:01:50|4783.1|4782.5|4782.85|4782.25|4783.1|4782.5|4782.85|4782.25|48
1640905320000|2021-12-30 23:02:00|4783.1|4782.5|4782.85|4782.25|4783.1|4782.5|4782.85|4782.25|6
1640905330000|2021-12-30 23:02:10|4783.1|4782.5|4783.1|4782.5|4783.1|4782.5|4783.1|4782.5|7
1640905340000|2021-12-30 23:02:20|4782.85|4782.25|4782.85|4782.25|4782.85|4782.25|4782.85|4782.25|41
1640905350000|2021-12-30 23:02:30|||||||||78
1640905370000|2021-12-30 23:02:50|4782.97|4782.37|4783.35|4782.75|4783.35|4782.75|4782.97|4782.37|18
1640905380000|2021-12-30 23:03:00|4783.1|4782.5|4782.85|4782.25|4783.1|4782.5|4782.85|4782.25|17
1640905390000|2021-12-30 23:03:10|4782.97|4782.37|4783.1|4782.5|4783.1|4782.5|4782.97|4782.37|2
1640905410000|2021-12-30 23:03:30|4782.85|4782.25|4782.85|4782.25|4782.85|4782.25|4782.85|4782.25|25
1640905420000|2021-12-30 23:03:40|4782.97|4782.37|4782.97|4782.37|4782.97|4782.37|4782.97|4782.37|6
1640905430000|2021-12-30 23:03:50|4782.85|4782.25|4782.85|4782.25|4782.97|4782.37|4782.85|4782.25|0
1640905440000|2021-12-30 23:04:00|4783.1|4782.5|4783.35|4782.75|4783.35|4782.75|4783.1|4782.5|16
1640905450000|2021-12-30 23:04:10|4783.1|4782.5|4783.35|4782.75|4783.47|4782.87|4783.1|4782.5|25
1640905460000|2021-12-30 23:04:20|4783.47|4782.87|4783.47|4782.87|4783.47|4782.87|4783.35|4782.75|15
1640905470000|2021-12-30 23:04:30|4783.35|4782.75|4783.6|4783|4783.6|4783|4783.35|4782.75|5
1640905500000|2021-12-30 23:05:00|4783.47|4782.87|4783.1|4782.5|4783.6|4783|4783.1|4782.5|18
1640905510000|2021-12-30 23:05:10|||||||||7
1640905520000|2021-12-30 23:05:20|4783.22|4782.62|4783.22|4782.62|4783.35|4782.75|4783.22|4782.62|3
1640905530000|2021-12-30 23:05:30|4783.35|4782.75|4783.85|4783.25|4783.85|4783.25|4783.35|4782.75|25
1640905540000|2021-12-30 23:05:40|4783.72|4783.12|4783.85|4783.25|4783.85|4783.25|4783.72|4783.12|11
1640905550000|2021-12-30 23:05:50|4783.72|4783.12|4783.6|4783|4783.72|4783.12|4783.6|4783|12
1640905560000|2021-12-30 23:06:00|4783.72|4783.12|4784.1|4783.5|4784.1|4783.5|4783.47|4782.87|46
1640905570000|2021-12-30 23:06:10|4784.22|4783.62|4784.1|4783.5|4784.22|4783.62|4784.1|4783.5|8
1640905580000|2021-12-30 23:06:20|4784.22|4783.62|4784.35|4783.75|4784.35|4783.75|4784.22|4783.62|4
1640905590000|2021-12-30 23:06:30|4784.1|4783.5|4784.1|4783.5|4784.1|4783.5|4784.1|4783.5|46
1640905600000|2021-12-30 23:06:40|||||||||9
1640905610000|2021-12-30 23:06:50|4784.22|4783.62|4784.22|4783.62|4784.22|4783.62|4784.22|4783.62|8
1640905620000|2021-12-30 23:07:00|4784.1|4783.5|4784.22|4783.62|4784.22|4783.62|4784.1|4783.5|3
1640905630000|2021-12-30 23:07:10|4784.35|4783.75|4784.22|4783.62|4784.35|4783.75|4784.1|4783.5|11
1640905640000|2021-12-30 23:07:20|4784.1|4783.5|4784.1|4783.5|4784.1|4783.5|4784.1|4783.5|0
1640905650000|2021-12-30 23:07:30|4784.22|4783.62|4784.6|4784|4784.6|4784|4784.22|4783.62|28
1640905660000|2021-12-30 23:07:40|4784.35|4783.75|4784.35|4783.75|4784.35|4783.75|4784.35|4783.75|23
1640905670000|2021-12-30 23:07:50|4784.1|4783.5|4784.1|4783.5|4784.1|4783.5|4784.1|4783.5|16
1640905680000|2021-12-30 23:08:00|4783.85|4783.25|4783.85|4783.25|4783.85|4783.25|4783.6|4783|45
1640905690000|2021-12-30 23:08:10|||||||||3
1640905700000|2021-12-30 23:08:20|||||||||6
1640905720000|2021-12-30 23:08:40|||||||||7
1640905730000|2021-12-30 23:08:50|4783.72|4783.12|4783.47|4782.87|4783.72|4783.12|4783.35|4782.75|18
1640905740000|2021-12-30 23:09:00|4783.6|4783|4783.47|4782.87|4783.6|4783|4783.47|4782.87|4
1640905750000|2021-12-30 23:09:10|4783.35|4782.75|4783.6|4783|4783.6|4783|4783.35|4782.75|3
1640905760000|2021-12-30 23:09:20|4783.85|4783.25|4783.85|4783.25|4783.85|4783.25|4783.6|4783|15
1640905790000|2021-12-30 23:09:50|4783.6|4783|4783.47|4782.87|4783.6|4783|4783.47|4782.87|28
1640905800000|2021-12-30 23:10:00|4783.6|4783|4783.47|4782.87|4783.6|4783|4783.35|4782.75|40
1640905810000|2021-12-30 23:10:10|4783.6|4783|4783.6|4783|4783.6|4783|4783.6|4783|0
1640905820000|2021-12-30 23:10:20|||||||||1
1640905830000|2021-12-30 23:10:30|||||||||1
1640905840000|2021-12-30 23:10:40|||||||||2
1640905850000|2021-12-30 23:10:50|4783.85|4783.25|4783.85|4783.25|4783.85|4783.25|4783.85|4783.25|2
1640905860000|2021-12-30 23:11:00|4783.6|4783|4783.6|4783|4783.6|4783|4783.6|4783|14
1640905870000|2021-12-30 23:11:10|4783.85|4783.25|4783.85|4783.25|4783.85|4783.25|4783.85|4783.25|7
1640905880000|2021-12-30 23:11:20|||||||||3
1640905890000|2021-12-30 23:11:30|4783.97|4783.37|4783.85|4783.25|4783.97|4783.37|4783.85|4783.25|38
1640905900000|2021-12-30 23:11:40|4783.6|4783|4783.6|4783|4783.72|4783.12|4783.6|4783|15
1640905910000|2021-12-30 23:11:50|4783.72|4783.12|4783.85|4783.25|4783.85|4783.25|4783.72|4783.12|1
1640905920000|2021-12-30 23:12:00|||||||||1
1640905930000|2021-12-30 23:12:10|4783.6|4783|4783.35|4782.75|4783.6|4783|4783.35|4782.75|28
1640905940000|2021-12-30 23:12:20|4783.47|4782.87|4783.47|4782.87|4783.47|4782.87|4783.47|4782.87|1
1640905950000|2021-12-30 23:12:30|4783.6|4783|4783.85|4783.25|4783.85|4783.25|4783.6|4783|2
1640905960000|2021-12-30 23:12:40|4783.6|4783|4783.6|4783|4783.6|4783|4783.6|4783|34
1640905980000|2021-12-30 23:13:00|4783.85|4783.25|4783.6|4783|4783.85|4783.25|4783.6|4783|45
1640905990000|2021-12-30 23:13:10|4783.72|4783.12|4783.72|4783.12|4783.72|4783.12|4783.6|4783|2
1640906000000|2021-12-30 23:13:20|4783.6|4783|4783.6|4783|4783.72|4783.12|4783.6|4783|9
1640906020000|2021-12-30 23:13:40|||||||||2
1640906040000|2021-12-30 23:14:00|4783.35|4782.75|4783.47|4782.87|4783.47|4782.87|4783.35|4782.75|10
1640906050000|2021-12-30 23:14:10|4783.6|4783|4783.6|4783|4783.6|4783|4783.47|4782.87|15
1640906070000|2021-12-30 23:14:30|||||||||1
1640906080000|2021-12-30 23:14:40|4783.72|4783.12|4783.72|4783.12|4783.72|4783.12|4783.72|4783.12|4
1640906090000|2021-12-30 23:14:50|4783.6|4783|4783.35|4782.75|4783.72|4783.12|4783.35|4782.75|15
1640906100000|2021-12-30 23:15:00|4783.47|4782.87|4783.6|4783|4783.6|4783|4783.47|4782.87|8
1640906110000|2021-12-30 23:15:10|||||||||2
1640906130000|2021-12-30 23:15:30|4783.72|4783.12|4783.6|4783|4783.72|4783.12|4783.6|4783|7
1640906140000|2021-12-30 23:15:40|4783.72|4783.12|4783.85|4783.25|4783.85|4783.25|4783.72|4783.12|3
1640906150000|2021-12-30 23:15:50|4783.6|4783|4783.6|4783|4783.72|4783.12|4783.6|4783|8
1640906160000|2021-12-30 23:16:00|4783.85|4783.25|4783.85|4783.25|4783.85|4783.25|4783.85|4783.25|1
1640906170000|2021-12-30 23:16:10|4783.6|4783|4783.6|4783|4783.6|4783|4783.6|4783|11
1640906180000|2021-12-30 23:16:20|||||||||2
1640906190000|2021-12-30 23:16:30|||||||||5
1640906200000|2021-12-30 23:16:40|4783.35|4782.75|4783.35|4782.75|4783.35|4782.75|4783.35|4782.75|26
1640906210000|2021-12-30 23:16:50|4783.1|4782.5|4783.1|4782.5|4783.1|4782.5|4782.85|4782.25|56
1640906220000|2021-12-30 23:17:00|4783.22|4782.62|4783.35|4782.75|4783.35|4782.75|4783.22|4782.62|3
1640906230000|2021-12-30 23:17:10|||||||||8
1640906240000|2021-12-30 23:17:20|4783.6|4783|4783.6|4783|4783.6|4783|4783.6|4783|5
1640906250000|2021-12-30 23:17:30|4783.85|4783.25|4784.1|4783.5|4784.1|4783.5|4783.85|4783.25|83
1640906260000|2021-12-30 23:17:40|4784.35|4783.75|4784.35|4783.75|4784.47|4783.87|4784.35|4783.75|50
1640906270000|2021-12-30 23:17:50|4784.47|4783.87|4784.1|4783.5|4784.6|4784|4784.1|4783.5|41
1640906280000|2021-12-30 23:18:00|4784.22|4783.62|4784.35|4783.75|4784.35|4783.75|4784.22|4783.62|3
1640906290000|2021-12-30 23:18:10|4784.1|4783.5|4784.1|4783.5|4784.1|4783.5|4784.1|4783.5|4
1640906300000|2021-12-30 23:18:20|4784.22|4783.62|4784.1|4783.5|4784.35|4783.75|4784.1|4783.5|7
1640906310000|2021-12-30 23:18:30|4784.22|4783.62|4784.1|4783.5|4784.22|4783.62|4784.1|4783.5|7
1640906320000|2021-12-30 23:18:40|4784.22|4783.62|4784.35|4783.75|4784.35|4783.75|4784.22|4783.62|10
1640906330000|2021-12-30 23:18:50|4784.6|4784|4784.6|4784|4784.6|4784|4784.6|4784|16
1640906340000|2021-12-30 23:19:00|4784.35|4783.75|4784.35|4783.75|4784.35|4783.75|4784.35|4783.75|12
1640906350000|2021-12-30 23:19:10|4783.85|4783.25|4783.85|4783.25|4783.85|4783.25|4783.85|4783.25|31
1640906360000|2021-12-30 23:19:20|4783.6|4783|4783.6|4783|4783.6|4783|4783.6|4783|11
1640906370000|2021-12-30 23:19:30|4783.85|4783.25|4783.85|4783.25|4783.85|4783.25|4783.85|4783.25|10
1640906380000|2021-12-30 23:19:40|4783.6|4783|4783.6|4783|4783.85|4783.25|4783.6|4783|16
1640906390000|2021-12-30 23:19:50|||||||||14
1640906400000|2021-12-30 23:20:00|4783.47|4782.87|4783.6|4783|4783.6|4783|4783.47|4782.87|15
1640906410000|2021-12-30 23:20:10|||||||||4
1640906420000|2021-12-30 23:20:20|4783.72|4783.12|4783.6|4783|4783.72|4783.12|4783.6|4783|4
1640906430000|2021-12-30 23:20:30|||||||||4
1640906440000|2021-12-30 23:20:40|4783.35|4782.75|4783.35|4782.75|4783.35|4782.75|4783.35|4782.75|14
1640906450000|2021-12-30 23:20:50|4783.47|4782.87|4783.6|4783|4783.6|4783|4783.47|4782.87|7
1640906460000|2021-12-30 23:21:00|4783.47|4782.87|4783.6|4783|4783.6|4783|4783.47|4782.87|18
1640906470000|2021-12-30 23:21:10|4783.35|4782.75|4783.47|4782.87|4783.47|4782.87|4783.35|4782.75|7
1640906480000|2021-12-30 23:21:20|4783.35|4782.75|4783.47|4782.87|4783.6|4783|4783.35|4782.75|5
1640906490000|2021-12-30 23:21:30|4783.35|4782.75|4783.35|4782.75|4783.35|4782.75|4783.35|4782.75|0
1640906500000|2021-12-30 23:21:40|||||||||7
1640906520000|2021-12-30 23:22:00|4783.47|4782.87|4783.47|4782.87|4783.47|4782.87|4783.47|4782.87|29
1640906530000|2021-12-30 23:22:10|4783.6|4783|4783.35|4782.75|4783.6|4783|4783.35|4782.75|3
1640906540000|2021-12-30 23:22:20|4783.1|4782.5|4783.35|4782.75|4783.35|4782.75|4783.1|4782.5|4
1640906550000|2021-12-30 23:22:30|4783.22|4782.62|4783.22|4782.62|4783.22|4782.62|4783.22|4782.62|5
1640906560000|2021-12-30 23:22:40|4783.1|4782.5|4782.85|4782.25|4783.1|4782.5|4782.85|4782.25|19
1640906570000|2021-12-30 23:22:50|4783.1|4782.5|4783.1|4782.5|4783.1|4782.5|4783.1|4782.5|5
1640906580000|2021-12-30 23:23:00|||||||||25
1640906590000|2021-12-30 23:23:10|4783.22|4782.62|4783.22|4782.62|4783.22|4782.62|4783.22|4782.62|8
1640906600000|2021-12-30 23:23:20|4783.1|4782.5|4782.85|4782.25|4783.1|4782.5|4782.85|4782.25|26
1640906610000|2021-12-30 23:23:30|4782.72|4782.12|4782.6|4782|4782.72|4782.12|4782.6|4782|48
1640906620000|2021-12-30 23:23:40|4782.72|4782.12|4782.85|4782.25|4782.85|4782.25|4782.6|4782|10
1640906630000|2021-12-30 23:23:50|4783.1|4782.5|4783.35|4782.75|4783.35|4782.75|4783.1|4782.5|17
1640906640000|2021-12-30 23:24:00|4783.1|4782.5|4783.1|4782.5|4783.1|4782.5|4782.97|4782.37|9
1640906650000|2021-12-30 23:24:10|4782.97|4782.37|4782.85|4782.25|4782.97|4782.37|4782.85|4782.25|6
1640906660000|2021-12-30 23:24:20|4782.97|4782.37|4782.85|4782.25|4782.97|4782.37|4782.85|4782.25|3
1640906670000|2021-12-30 23:24:30|4782.97|4782.37|4783.22|4782.62|4783.22|4782.62|4782.97|4782.37|8
1640906680000|2021-12-30 23:24:40|4783.35|4782.75|4783.35|4782.75|4783.35|4782.75|4783.35|4782.75|0
1640906700000|2021-12-30 23:25:00|||||||||1
1640906710000|2021-12-30 23:25:10|4783.1|4782.5|4782.97|4782.37|4783.1|4782.5|4782.85|4782.25|29
1640906720000|2021-12-30 23:25:20|4782.85|4782.25|4782.6|4782|4782.85|4782.25|4782.6|4782|6
1640906730000|2021-12-30 23:25:30|4782.35|4781.75|4782.6|4782|4782.6|4782|4782.35|4781.75|11
1640906740000|2021-12-30 23:25:40|4782.85|4782.25|4782.6|4782|4782.85|4782.25|4782.6|4782|43
1640906750000|2021-12-30 23:25:50|||||||||85
1640906760000|2021-12-30 23:26:00|4782.47|4781.87|4782.35|4781.75|4782.47|4781.87|4782.35|4781.75|19
1640906770000|2021-12-30 23:26:10|4782.47|4781.87|4782.35|4781.75|4782.47|4781.87|4782.35|4781.75|9
1640906780000|2021-12-30 23:26:20|||||||||4
1640906800000|2021-12-30 23:26:40|4782.47|4781.87|4782.6|4782|4782.6|4782|4782.47|4781.87|3
1640906810000|2021-12-30 23:26:50|4782.85|4782.25|4782.85|4782.25|4782.85|4782.25|4782.85|4782.25|10
1640906820000|2021-12-30 23:27:00|||||||||2
1640906850000|2021-12-30 23:27:30|4782.6|4782|4782.85|4782.25|4782.85|4782.25|4782.6|4782|14
1640906860000|2021-12-30 23:27:40|4782.6|4782|4782.6|4782|4782.6|4782|4782.6|4782|6
1640906870000|2021-12-30 23:27:50|||||||||5
1640906880000|2021-12-30 23:28:00|4782.72|4782.12|4782.85|4782.25|4782.85|4782.25|4782.6|4782|9
1640906890000|2021-12-30 23:28:10|4782.72|4782.12|4782.6|4782|4782.72|4782.12|4782.6|4782|3
1640906910000|2021-12-30 23:28:30|4782.85|4782.25|4782.85|4782.25|4782.85|4782.25|4782.85|4782.25|12
1640906920000|2021-12-30 23:28:40|4782.72|4782.12|4782.72|4782.12|4782.72|4782.12|4782.72|4782.12|15
1640906930000|2021-12-30 23:28:50|4782.6|4782|4782.72|4782.12|4782.72|4782.12|4782.6|4782|0
1640906940000|2021-12-30 23:29:00|4782.6|4782|4782.85|4782.25|4782.85|4782.25|4782.6|4782|1
1640906960000|2021-12-30 23:29:20|||||||||2
1640906980000|2021-12-30 23:29:40|4783.1|4782.5|4783.1|4782.5|4783.1|4782.5|4783.1|4782.5|20
1640907000000|2021-12-30 23:30:00|4782.85|4782.25|4782.97|4782.37|4783.22|4782.62|4782.85|4782.25|50
1640907010000|2021-12-30 23:30:10|4782.85|4782.25|4782.97|4782.37|4782.97|4782.37|4782.85|4782.25|1
1640907020000|2021-12-30 23:30:20|4783.1|4782.5|4783.1|4782.5|4783.1|4782.5|4783.1|4782.5|5
1640907030000|2021-12-30 23:30:30|4782.85|4782.25|4782.97|4782.37|4783.1|4782.5|4782.85|4782.25|14
1640907040000|2021-12-30 23:30:40|4783.1|4782.5|4782.85|4782.25|4783.1|4782.5|4782.85|4782.25|2
1640907050000|2021-12-30 23:30:50|||||||||2
1640907060000|2021-12-30 23:31:00|4782.6|4782|4782.35|4781.75|4782.6|4782|4782.35|4781.75|29
1640907070000|2021-12-30 23:31:10|4782.47|4781.87|4782.1|4781.5|4782.47|4781.87|4782.1|4781.5|2
1640907080000|2021-12-30 23:31:20|4781.97|4781.37|4781.85|4781.25|4781.97|4781.37|4781.85|4781.25|44
1640907090000|2021-12-30 23:31:30|||||||||1
1640907110000|2021-12-30 23:31:50|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|11
1640907120000|2021-12-30 23:32:00|4782.22|4781.62|4782.1|4781.5|4782.22|4781.62|4782.1|4781.5|9
1640907130000|2021-12-30 23:32:10|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|13
1640907150000|2021-12-30 23:32:30|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|17
1640907160000|2021-12-30 23:32:40|||||||||57
1640907170000|2021-12-30 23:32:50|||||||||2
1640907180000|2021-12-30 23:33:00|4781.35|4780.75|4781.1|4780.5|4781.35|4780.75|4780.85|4780.25|155
1640907190000|2021-12-30 23:33:10|4781.35|4780.75|4781.35|4780.75|4781.6|4781|4781.35|4780.75|47
1640907200000|2021-12-30 23:33:20|4781.6|4781|4781.85|4781.25|4781.85|4781.25|4781.35|4780.75|23
1640907210000|2021-12-30 23:33:30|||||||||4
1640907220000|2021-12-30 23:33:40|||||||||1
1640907230000|2021-12-30 23:33:50|4781.72|4781.12|4781.85|4781.25|4781.85|4781.25|4781.6|4781|7
1640907240000|2021-12-30 23:34:00|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|9
1640907260000|2021-12-30 23:34:20|4781.85|4781.25|4782.22|4781.62|4782.35|4781.75|4781.85|4781.25|25
1640907270000|2021-12-30 23:34:30|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|0
1640907280000|2021-12-30 23:34:40|||||||||2
1640907300000|2021-12-30 23:35:00|4781.85|4781.25|4781.97|4781.37|4781.97|4781.37|4781.85|4781.25|16
1640907310000|2021-12-30 23:35:10|4782.1|4781.5|4781.85|4781.25|4782.1|4781.5|4781.85|4781.25|2
1640907330000|2021-12-30 23:35:30|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|10
1640907340000|2021-12-30 23:35:40|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|7
1640907350000|2021-12-30 23:35:50|||||||||3
1640907360000|2021-12-30 23:36:00|4781.1|4780.5|4781.1|4780.5|4781.1|4780.5|4781.1|4780.5|10
1640907370000|2021-12-30 23:36:10|4781.35|4780.75|4781.22|4780.62|4781.35|4780.75|4781.22|4780.62|44
1640907380000|2021-12-30 23:36:20|4781.1|4780.5|4781.1|4780.5|4781.22|4780.62|4781.1|4780.5|0
1640907390000|2021-12-30 23:36:30|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|3
1640907400000|2021-12-30 23:36:40|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|9
1640907420000|2021-12-30 23:37:00|4781.47|4780.87|4781.35|4780.75|4781.47|4780.87|4781.35|4780.75|7
1640907430000|2021-12-30 23:37:10|4781.47|4780.87|4781.35|4780.75|4781.47|4780.87|4781.35|4780.75|1
1640907440000|2021-12-30 23:37:20|4781.47|4780.87|4781.6|4781|4781.6|4781|4781.35|4780.75|7
1640907450000|2021-12-30 23:37:30|||||||||2
1640907460000|2021-12-30 23:37:40|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|11
1640907470000|2021-12-30 23:37:50|||||||||2
1640907480000|2021-12-30 23:38:00|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|8
1640907490000|2021-12-30 23:38:10|4781.72|4781.12|4781.85|4781.25|4781.85|4781.25|4781.72|4781.12|4
1640907500000|2021-12-30 23:38:20|4781.72|4781.12|4781.6|4781|4781.72|4781.12|4781.6|4781|2
1640907510000|2021-12-30 23:38:30|||||||||2
1640907520000|2021-12-30 23:38:40|4781.72|4781.12|4781.72|4781.12|4781.72|4781.12|4781.72|4781.12|3
1640907530000|2021-12-30 23:38:50|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|0
1640907540000|2021-12-30 23:39:00|4781.72|4781.12|4781.85|4781.25|4781.85|4781.25|4781.72|4781.12|13
1640907550000|2021-12-30 23:39:10|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|3
1640907560000|2021-12-30 23:39:20|4781.97|4781.37|4781.97|4781.37|4781.97|4781.37|4781.97|4781.37|4
1640907570000|2021-12-30 23:39:30|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|4781.85|4781.25|7
1640907580000|2021-12-30 23:39:40|4782.22|4781.62|4782.1|4781.5|4782.22|4781.62|4782.1|4781.5|3
1640907590000|2021-12-30 23:39:50|||||||||17
1640907600000|2021-12-30 23:40:00|4782.22|4781.62|4782.1|4781.5|4782.35|4781.75|4782.1|4781.5|12
1640907610000|2021-12-30 23:40:10|4782.22|4781.62|4782.1|4781.5|4782.35|4781.75|4782.1|4781.5|6
1640907620000|2021-12-30 23:40:20|4782.22|4781.62|4782.1|4781.5|4782.22|4781.62|4782.1|4781.5|5
1640907630000|2021-12-30 23:40:30|||||||||6
1640907640000|2021-12-30 23:40:40|4782.22|4781.62|4782.22|4781.62|4782.22|4781.62|4782.22|4781.62|7
1640907650000|2021-12-30 23:40:50|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|0
1640907660000|2021-12-30 23:41:00|4782.35|4781.75|4782.35|4781.75|4782.35|4781.75|4782.35|4781.75|3
1640907670000|2021-12-30 23:41:10|||||||||1
1640907690000|2021-12-30 23:41:30|4782.1|4781.5|4782.35|4781.75|4782.35|4781.75|4782.1|4781.5|18
1640907700000|2021-12-30 23:41:40|4782.22|4781.62|4782.22|4781.62|4782.22|4781.62|4782.22|4781.62|0
1640907710000|2021-12-30 23:41:50|4782.35|4781.75|4782.22|4781.62|4782.35|4781.75|4782.22|4781.62|2
1640907720000|2021-12-30 23:42:00|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|1
1640907760000|2021-12-30 23:42:40|||||||||3
1640907770000|2021-12-30 23:42:50|4782.35|4781.75|4782.22|4781.62|4782.35|4781.75|4782.22|4781.62|7
1640907780000|2021-12-30 23:43:00|4782.1|4781.5|4782.35|4781.75|4782.35|4781.75|4782.1|4781.5|2
1640907800000|2021-12-30 23:43:20|4782.22|4781.62|4782.22|4781.62|4782.22|4781.62|4782.22|4781.62|3
1640907810000|2021-12-30 23:43:30|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|4781.97|4781.37|12
1640907830000|2021-12-30 23:43:50|4782.22|4781.62|4782.35|4781.75|4782.35|4781.75|4782.22|4781.62|2
1640907840000|2021-12-30 23:44:00|4782.22|4781.62|4782.35|4781.75|4782.35|4781.75|4782.22|4781.62|1
1640907850000|2021-12-30 23:44:10|||||||||1
1640907860000|2021-12-30 23:44:20|||||||||4
1640907870000|2021-12-30 23:44:30|4782.22|4781.62|4782.22|4781.62|4782.22|4781.62|4782.22|4781.62|2
1640907890000|2021-12-30 23:44:50|||||||||1
1640907900000|2021-12-30 23:45:00|4782.1|4781.5|4781.85|4781.25|4782.1|4781.5|4781.85|4781.25|6
1640907910000|2021-12-30 23:45:10|4781.72|4781.12|4781.85|4781.25|4781.85|4781.25|4781.72|4781.12|20
1640907950000|2021-12-30 23:45:50|||||||||1
1640907960000|2021-12-30 23:46:00|4781.6|4781|4781.6|4781|4781.6|4781|4781.35|4780.75|30
1640907970000|2021-12-30 23:46:10|||||||||1
1640907990000|2021-12-30 23:46:30|4781.47|4780.87|4781.47|4780.87|4781.47|4780.87|4781.47|4780.87|6
1640908000000|2021-12-30 23:46:40|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|5
1640908010000|2021-12-30 23:46:50|||||||||2
1640908020000|2021-12-30 23:47:00|4781.47|4780.87|4781.35|4780.75|4781.6|4781|4781.35|4780.75|3
1640908050000|2021-12-30 23:47:30|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|50
1640908060000|2021-12-30 23:47:40|||||||||21
1640908090000|2021-12-30 23:48:10|4781.72|4781.12|4781.6|4781|4781.72|4781.12|4781.6|4781|16
1640908100000|2021-12-30 23:48:20|4781.72|4781.12|4781.6|4781|4781.72|4781.12|4781.6|4781|4
1640908120000|2021-12-30 23:48:40|||||||||1
1640908130000|2021-12-30 23:48:50|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|8
1640908140000|2021-12-30 23:49:00|||||||||4
1640908150000|2021-12-30 23:49:10|4781.97|4781.37|4781.97|4781.37|4781.97|4781.37|4781.97|4781.37|6
1640908160000|2021-12-30 23:49:20|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|4781.6|4781|8
1640908180000|2021-12-30 23:49:40|4781.72|4781.12|4781.6|4781|4781.72|4781.12|4781.6|4781|2
1640908200000|2021-12-30 23:50:00|||||||||2
1640908220000|2021-12-30 23:50:20|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|6
1640908230000|2021-12-30 23:50:30|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|4
1640908250000|2021-12-30 23:50:50|||||||||2
1640908260000|2021-12-30 23:51:00|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|7
1640908280000|2021-12-30 23:51:20|4781.1|4780.5|4781.1|4780.5|4781.1|4780.5|4781.1|4780.5|13
1640908290000|2021-12-30 23:51:30|||||||||4
1640908300000|2021-12-30 23:51:40|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|11
1640908310000|2021-12-30 23:51:50|4781.1|4780.5|4781.1|4780.5|4781.1|4780.5|4781.1|4780.5|9
1640908320000|2021-12-30 23:52:00|||||||||3
1640908330000|2021-12-30 23:52:10|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|3
1640908350000|2021-12-30 23:52:30|4781.22|4780.62|4781.22|4780.62|4781.22|4780.62|4781.22|4780.62|10
1640908360000|2021-12-30 23:52:40|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|0
1640908370000|2021-12-30 23:52:50|4781.22|4780.62|4781.22|4780.62|4781.22|4780.62|4781.22|4780.62|2
1640908380000|2021-12-30 23:53:00|4781.1|4780.5|4780.85|4780.25|4781.1|4780.5|4780.85|4780.25|36
1640908390000|2021-12-30 23:53:10|4780.72|4780.12|4780.35|4779.75|4780.72|4780.12|4780.35|4779.75|23
1640908400000|2021-12-30 23:53:20|4780.85|4780.25|4780.85|4780.25|4780.85|4780.25|4780.85|4780.25|19
1640908410000|2021-12-30 23:53:30|||||||||8
1640908430000|2021-12-30 23:53:50|4781.1|4780.5|4781.1|4780.5|4781.1|4780.5|4781.1|4780.5|18
1640908450000|2021-12-30 23:54:10|4781.22|4780.62|4781.1|4780.5|4781.22|4780.62|4781.1|4780.5|12
1640908480000|2021-12-30 23:54:40|||||||||2
1640908490000|2021-12-30 23:54:50|4780.85|4780.25|4781.1|4780.5|4781.1|4780.5|4780.85|4780.25|41
1640908500000|2021-12-30 23:55:00|4781.35|4780.75|4781.6|4781|4781.6|4781|4781.35|4780.75|18
1640908510000|2021-12-30 23:55:10|4781.35|4780.75|4781.35|4780.75|4781.47|4780.87|4781.35|4780.75|4
1640908520000|2021-12-30 23:55:20|||||||||1
1640908540000|2021-12-30 23:55:40|4781.1|4780.5|4781.35|4780.75|4781.35|4780.75|4781.1|4780.5|12
1640908550000|2021-12-30 23:55:50|||||||||1
1640908560000|2021-12-30 23:56:00|4781.1|4780.5|4781.22|4780.62|4781.22|4780.62|4781.1|4780.5|1
1640908570000|2021-12-30 23:56:10|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|4781.35|4780.75|0
1640908610000|2021-12-30 23:56:50|4781.22|4780.62|4781.22|4780.62|4781.22|4780.62|4781.22|4780.62|2
1640908620000|2021-12-30 23:57:00|4781.1|4780.5|4781.35|4780.75|4781.35|4780.75|4781.1|4780.5|4
1640908630000|2021-12-30 23:57:10|4781.22|4780.62|4781.22|4780.62|4781.22|4780.62|4781.22|4780.62|6
1640908640000|2021-12-30 23:57:20|4781.1|4780.5|4781.35|4780.75|4781.35|4780.75|4781.1|4780.5|4
1640908650000|2021-12-30 23:57:30|4781.47|4780.87|4781.47|4780.87|4781.47|4780.87|4781.47|4780.87|10
1640908660000|2021-12-30 23:57:40|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|1
1640908670000|2021-12-30 23:57:50|4781.72|4781.12|4781.72|4781.12|4781.72|4781.12|4781.72|4781.12|19
1640908680000|2021-12-30 23:58:00|4781.85|4781.25|4781.97|4781.37|4782.1|4781.5|4781.85|4781.25|34
1640908700000|2021-12-30 23:58:20|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|4782.1|4781.5|5
1640908710000|2021-12-30 23:58:30|||||||||2
1640908720000|2021-12-30 23:58:40|||||||||3
1640908730000|2021-12-30 23:58:50|4782.22|4781.62|4782.1|4781.5|4782.35|4781.75|4782.1|4781.5|13
1640908740000|2021-12-30 23:59:00|||||||||2
1640908750000|2021-12-30 23:59:10|4781.97|4781.37|4781.97|4781.37|4781.97|4781.37|4781.85|4781.25|15
1640908760000|2021-12-30 23:59:20|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|0
1640908780000|2021-12-30 23:59:40|4781.97|4781.37|4781.85|4781.25|4781.97|4781.37|4781.85|4781.25|1
1640908790000|2021-12-30 23:59:50|4781.97|4781.37|4782.1|4781.5|4782.1|4781.5|4781.97|4781.37|2
1640908800000|2021-12-31 00:00:00|4782.22|4781.62|4781.85|4781.25|4782.22|4781.62|4781.85|4781.25|25
1640908810000|2021-12-31 00:00:10|4781.72|4781.12|4781.97|4781.37|4782.1|4781.5|4781.72|4781.12|32
1640908820000|2021-12-31 00:00:20|4782.1|4781.5|4782.22|4781.62|4782.22|4781.62|4782.1|4781.5|2
1640908830000|2021-12-31 00:00:30|4782.35|4781.75|4782.22|4781.62|4782.35|4781.75|4782.22|4781.62|2
1640908840000|2021-12-31 00:00:40|4782.35|4781.75|4782.35|4781.75|4782.35|4781.75|4782.1|4781.5|14
1640908850000|2021-12-31 00:00:50|4782.6|4782|4782.6|4782|4782.6|4782|4782.6|4782|101
1640908860000|2021-12-31 00:01:00|4782.47|4781.87|4782.6|4782|4782.6|4782|4782.47|4781.87|4
1640908870000|2021-12-31 00:01:10|4782.35|4781.75|4782.1|4781.5|4782.35|4781.75|4782.1|4781.5|11
1640908880000|2021-12-31 00:01:20|4782.35|4781.75|4782.35|4781.75|4782.35|4781.75|4782.35|4781.75|13
1640908900000|2021-12-31 00:01:40|4782.22|4781.62|4782.22|4781.62|4782.22|4781.62|4782.22|4781.62|12
1640908910000|2021-12-31 00:01:50|4782.35|4781.75|4782.35|4781.75|4782.35|4781.75|4782.35|4781.75|0
1640908920000|2021-12-31 00:02:00|4782.22|4781.62|4782.35|4781.75|4782.35|4781.75|4782.22|4781.62|5
1640908930000|2021-12-31 00:02:10|4782.22|4781.62|4782.22|4781.62|4782.22|4781.62|4782.1|4781.5|2
1640908950000|2021-12-31 00:02:30|4782.35|4781.75|4782.22|4781.62|4782.35|4781.75|4782.22|4781.62|1
1640908980000|2021-12-31 00:03:00|4782.1|4781.5|4781.85|4781.25|4782.1|4781.5|4781.85|4781.25|27
1640908990000|2021-12-31 00:03:10|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|4
1640909000000|2021-12-31 00:03:20|||||||||1
1640909020000|2021-12-31 00:03:40|4781.72|4781.12|4781.72|4781.12|4781.72|4781.12|4781.72|4781.12|11
1640909030000|2021-12-31 00:03:50|4781.85|4781.25|4781.72|4781.12|4781.85|4781.25|4781.72|4781.12|1
1640909040000|2021-12-31 00:04:00|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|4781.85|4781.25|1
1640909050000|2021-12-31 00:04:10|4782.35|4781.75|4782.35|4781.75|4782.35|4781.75|4782.35|4781.75|29
1640909060000|2021-12-31 00:04:20|4782.22|4781.62|4782.22|4781.62|4782.35|4781.75|4782.22|4781.62|1
1640909070000|2021-12-31 00:04:30|4782.1|4781.5|4781.97|4781.37|4782.1|4781.5|4781.97|4781.37|2
1640909080000|2021-12-31 00:04:40|4782.1|4781.5|4781.97|4781.37|4782.1|4781.5|4781.97|4781.37|0
1640909090000|2021-12-31 00:04:50|4781.85|4781.25|4781.85|4781.25|4781.97|4781.37|4781.85|4781.25|3
1640909100000|2021-12-31 00:05:00|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|2
1640909110000|2021-12-31 00:05:10|4781.72|4781.12|4781.72|4781.12|4781.85|4781.25|4781.72|4781.12|6
1640909120000|2021-12-31 00:05:20|4781.6|4781|4781.47|4780.87|4781.6|4781|4781.47|4780.87|28
1640909130000|2021-12-31 00:05:30|4781.35|4780.75|4781.47|4780.87|4781.47|4780.87|4781.35|4780.75|2
1640909140000|2021-12-31 00:05:40|4781.6|4781|4781.6|4781|4781.6|4781|4781.6|4781|5
1640909160000|2021-12-31 00:06:00|4781.47|4780.87|4780.85|4780.25|4781.47|4780.87|4780.85|4780.25|25
1640909190000|2021-12-31 00:06:30|||||||||2
1640909200000|2021-12-31 00:06:40|4780.35|4779.75|4780.35|4779.75|4780.6|4780|4780.35|4779.75|118
1640909210000|2021-12-31 00:06:50|4780.6|4780|4780.6|4780|4780.6|4780|4780.6|4780|12
1640909220000|2021-12-31 00:07:00|||||||||6
1640909230000|2021-12-31 00:07:10|||||||||6
1640909250000|2021-12-31 00:07:30|||||||||6
1640909260000|2021-12-31 00:07:40|||||||||5
1640909280000|2021-12-31 00:08:00|4780.85|4780.25|4780.85|4780.25|4780.85|4780.25|4780.85|4780.25|4
1640909290000|2021-12-31 00:08:10|||||||||6
1640909300000|2021-12-31 00:08:20|4781.1|4780.5|4780.85|4780.25|4781.1|4780.5|4780.6|4780|22
1640909310000|2021-12-31 00:08:30|4780.72|4780.12|4780.6|4780|4780.72|4780.12|4780.6|4780|5
1640909320000|2021-12-31 00:08:40|||||||||1
1640909330000|2021-12-31 00:08:50|4780.35|4779.75|4780.35|4779.75|4780.35|4779.75|4780.35|4779.75|10
1640909340000|2021-12-31 00:09:00|4780.1|4779.5|4780.1|4779.5|4780.1|4779.5|4780.1|4779.5|18
1640909350000|2021-12-31 00:09:10|4780.35|4779.75|4780.35|4779.75|4780.35|4779.75|4780.35|4779.75|25
1640909360000|2021-12-31 00:09:20|4780.6|4780|4780.6|4780|4780.6|4780|4780.6|4780|3
1640909370000|2021-12-31 00:09:30|4780.35|4779.75|4780.35|4779.75|4780.35|4779.75|4780.35|4779.75|4
1640909390000|2021-12-31 00:09:50|4780.22|4779.62|4780.22|4779.62|4780.22|4779.62|4780.22|4779.62|7
1640909400000|2021-12-31 00:10:00|4780.1|4779.5|4781.1|4780.5|4781.1|4780.5|4780.1|4779.5|44
1640909410000|2021-12-31 00:10:10|||||||||2
1640909440000|2021-12-31 00:10:40|||||||||24
1640909450000|2021-12-31 00:10:50|4780.97|4780.37|4780.85|4780.25|4780.97|4780.37|4780.85|4780.25|4
1640909460000|2021-12-31 00:11:00|4780.97|4780.37|4780.97|4780.37|4781.1|4780.5|4780.97|4780.37|7
1640909470000|2021-12-31 00:11:10|4780.85|4780.25|4780.85|4780.25|4780.85|4780.25|4780.72|4780.12|2
1640909480000|2021-12-31 00:11:20|4780.72|4780.12|4780.85|4780.25|4780.85|4780.25|4780.72|4780.12|2
1640909500000|2021-12-31 00:11:40|||||||||26
1640909520000|2021-12-31 00:12:00|||||||||1
1640909530000|2021-12-31 00:12:10|||||||||2
1640909540000|2021-12-31 00:12:20|4780.72|4780.12|4780.6|4780|4780.72|4780.12|4780.6|4780|28
1640909550000|2021-12-31 00:12:30|4780.35|4779.75|4780.6|4780|4780.6|4780|4780.35|4779.75|9
1640909570000|2021-12-31 00:12:50|4780.47|4779.87|4780.47|4779.87|4780.47|4779.87|4780.35|4779.75|10
1640909580000|2021-12-31 00:13:00|4780.35|4779.75|4780.35|4779.75|4780.47|4779.87|4780.35|4779.75|2
1640909600000|2021-12-31 00:13:20|4780.1|4779.5|4780.35|4779.75|4780.35|4779.75|4780.1|4779.5|19
1640909610000|2021-12-31 00:13:30|4780.22|4779.62|4780.22|4779.62|4780.22|4779.62|4780.22|4779.62|11
1640909620000|2021-12-31 00:13:40|4780.35|4779.75|4780.35|4779.75|4780.35|4779.75|4780.35|4779.75|0
1640909640000|2021-12-31 00:14:00|4780.22|4779.62|4780.35|4779.75|4780.35|4779.75|4780.1|4779.5|7
1640909650000|2021-12-31 00:14:10|4780.22|4779.62|4780.22|4779.62|4780.22|4779.62|4780.22|4779.62|2
1640909660000|2021-12-31 00:14:20|4780.35|4779.75|4780.22|4779.62|4780.35|4779.75|4780.22|4779.62|1
1640909670000|2021-12-31 00:14:30|4780.35|4779.75|4780.35|4779.75|4780.35|4779.75|4780.1|4779.5|5
1640909680000|2021-12-31 00:14:40|||||||||1
1640909690000|2021-12-31 00:14:50|4780.22|4779.62|4780.22|4779.62|4780.35|4779.75|4780.1|4779.5|9
1640909700000|2021-12-31 00:15:00|4780.1|4779.5|4779.85|4779.25|4780.1|4779.5|4779.85|4779.25|18
1640909710000|2021-12-31 00:15:10|||||||||9
1640909720000|2021-12-31 00:15:20|||||||||10
1640909730000|2021-12-31 00:15:30|4780.1|4779.5|4780.1|4779.5|4780.1|4779.5|4780.1|4779.5|12
1640909740000|2021-12-31 00:15:40|4780.35|4779.75|4780.47|4779.87|4780.6|4780|4780.35|4779.75|50
1640909750000|2021-12-31 00:15:50|4780.35|4779.75|4780.35|4779.75|4780.35|4779.75|4780.35|4779.75|2
1640909760000|2021-12-31 00:16:00|4780.1|4779.5|4780.1|4779.5|4780.1|4779.5|4780.1|4779.5|3
1640909770000|2021-12-31 00:16:10|||||||||13
1640909780000|2021-12-31 00:16:20|4779.97|4779.37|4780.1|4779.5|4780.1|4779.5|4779.97|4779.37|15
1640909790000|2021-12-31 00:16:30|4779.85|4779.25|4779.85|4779.25|4779.85|4779.25|4779.85|4779.25|5
1640909800000|2021-12-31 00:16:40|4779.72|4779.12|4779.6|4779|4779.72|4779.12|4779.6|4779|65
1640909810000|2021-12-31 00:16:50|||||||||21
1640909820000|2021-12-31 00:17:00|4779.85|4779.25|4779.72|4779.12|4779.85|4779.25|4779.6|4779|28
1640909830000|2021-12-31 00:17:10|4779.6|4779|4779.35|4778.75|4779.6|4779|4779.1|4778.5|187
1640909840000|2021-12-31 00:17:20|||||||||1
1640909850000|2021-12-31 00:17:30|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|4778.22|4777.62|361
1640909860000|2021-12-31 00:17:40|4778.1|4777.5|4778.35|4777.75|4778.35|4777.75|4778.1|4777.5|23
1640909870000|2021-12-31 00:17:50|4778.1|4777.5|4776.85|4776.25|4778.1|4777.5|4776.85|4776.25|216
1640909880000|2021-12-31 00:18:00|4776.6|4776|4776.6|4776|4776.85|4776.25|4776.6|4776|103
1640909890000|2021-12-31 00:18:10|4776.35|4775.75|4776.35|4775.75|4776.6|4776|4776.35|4775.75|87
1640909900000|2021-12-31 00:18:20|4776.1|4775.5|4775.6|4775|4776.1|4775.5|4775.35|4774.75|213
1640909910000|2021-12-31 00:18:30|4775.35|4774.75|4775.85|4775.25|4775.85|4775.25|4775.35|4774.75|95
1640909920000|2021-12-31 00:18:40|4775.97|4775.37|4776.22|4775.62|4776.35|4775.75|4775.85|4775.25|66
1640909930000|2021-12-31 00:18:50|4776.35|4775.75|4775.35|4774.75|4776.35|4775.75|4775.35|4774.75|129
1640909940000|2021-12-31 00:19:00|4775.47|4774.87|4775.85|4775.25|4775.85|4775.25|4775.47|4774.87|20
1640909950000|2021-12-31 00:19:10|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|27
1640909960000|2021-12-31 00:19:20|||||||||8
1640909970000|2021-12-31 00:19:30|4775.85|4775.25|4776.1|4775.5|4776.1|4775.5|4775.85|4775.25|30
1640909980000|2021-12-31 00:19:40|4775.72|4775.12|4775.72|4775.12|4775.72|4775.12|4775.72|4775.12|64
1640909990000|2021-12-31 00:19:50|4775.6|4775|4775.85|4775.25|4775.85|4775.25|4775.6|4775|27
1640910000000|2021-12-31 00:20:00|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4775.85|4775.25|12
1640910010000|2021-12-31 00:20:10|4775.6|4775|4775.6|4775|4775.72|4775.12|4775.6|4775|87
1640910020000|2021-12-31 00:20:20|4775.47|4774.87|4775.35|4774.75|4775.47|4774.87|4774.85|4774.25|128
1640910030000|2021-12-31 00:20:30|4775.6|4775|4775.35|4774.75|4775.6|4775|4775.35|4774.75|66
1640910040000|2021-12-31 00:20:40|4775.6|4775|4775.1|4774.5|4775.6|4775|4775.1|4774.5|60
1640910050000|2021-12-31 00:20:50|4774.85|4774.25|4774.85|4774.25|4774.97|4774.37|4774.85|4774.25|63
1640910060000|2021-12-31 00:21:00|4774.22|4773.62|4773.85|4773.25|4774.22|4773.62|4773.6|4773|332
1640910070000|2021-12-31 00:21:10|4773.6|4773|4773.22|4772.62|4773.72|4773.12|4773.22|4772.62|81
1640910080000|2021-12-31 00:21:20|4773.35|4772.75|4773.1|4772.5|4773.35|4772.75|4772.6|4772|259
1640910090000|2021-12-31 00:21:30|4773.35|4772.75|4773.1|4772.5|4773.35|4772.75|4772.85|4772.25|42
1640910100000|2021-12-31 00:21:40|4773.35|4772.75|4773.1|4772.5|4773.35|4772.75|4772.85|4772.25|56
1640910110000|2021-12-31 00:21:50|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|4772.97|4772.37|36
1640910120000|2021-12-31 00:22:00|4773.1|4772.5|4773.47|4772.87|4773.6|4773|4773.1|4772.5|37
1640910130000|2021-12-31 00:22:10|4773.35|4772.75|4773.35|4772.75|4773.47|4772.87|4773.35|4772.75|14
1640910140000|2021-12-31 00:22:20|4773.47|4772.87|4773.22|4772.62|4773.6|4773|4773.22|4772.62|26
1640910150000|2021-12-31 00:22:30|4773.35|4772.75|4773.6|4773|4773.6|4773|4773.1|4772.5|178
1640910160000|2021-12-31 00:22:40|4773.35|4772.75|4773.47|4772.87|4773.6|4773|4773.35|4772.75|27
1640910170000|2021-12-31 00:22:50|4773.35|4772.75|4773.6|4773|4773.6|4773|4773.35|4772.75|32
1640910180000|2021-12-31 00:23:00|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|7
1640910190000|2021-12-31 00:23:10|4773.72|4773.12|4773.97|4773.37|4773.97|4773.37|4773.72|4773.12|82
1640910200000|2021-12-31 00:23:20|4773.85|4773.25|4773.97|4773.37|4773.97|4773.37|4773.85|4773.25|16
1640910210000|2021-12-31 00:23:30|4773.85|4773.25|4773.97|4773.37|4774.1|4773.5|4773.85|4773.25|26
1640910220000|2021-12-31 00:23:40|4773.6|4773|4773.1|4772.5|4773.6|4773|4773.1|4772.5|167
1640910230000|2021-12-31 00:23:50|4772.97|4772.37|4773.1|4772.5|4773.1|4772.5|4772.85|4772.25|20
1640910240000|2021-12-31 00:24:00|4772.97|4772.37|4772.6|4772|4773.1|4772.5|4772.6|4772|232
1640910250000|2021-12-31 00:24:10|4772.47|4771.87|4771.97|4771.37|4772.47|4771.87|4771.97|4771.37|94
1640910260000|2021-12-31 00:24:20|4771.85|4771.25|4772.1|4771.5|4772.22|4771.62|4771.85|4771.25|266
1640910270000|2021-12-31 00:24:30|4771.85|4771.25|4771.35|4770.75|4771.85|4771.25|4771.35|4770.75|82
1640910280000|2021-12-31 00:24:40|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4770.85|4770.25|188
1640910290000|2021-12-31 00:24:50|4771.35|4770.75|4770.35|4769.75|4771.35|4770.75|4770.35|4769.75|128
1640910300000|2021-12-31 00:25:00|4770.47|4769.87|4770.85|4770.25|4770.85|4770.25|4770.47|4769.87|82
1640910310000|2021-12-31 00:25:10|4770.6|4770|4770.22|4769.62|4770.6|4770|4770.22|4769.62|61
1640910320000|2021-12-31 00:25:20|4770.1|4769.5|4771.1|4770.5|4771.1|4770.5|4770.1|4769.5|46
1640910330000|2021-12-31 00:25:30|4770.97|4770.37|4770.35|4769.75|4770.97|4770.37|4770.1|4769.5|152
1640910340000|2021-12-31 00:25:40|4770.6|4770|4770.6|4770|4770.6|4770|4770.47|4769.87|54
1640910350000|2021-12-31 00:25:50|4770.85|4770.25|4770.6|4770|4770.85|4770.25|4770.47|4769.87|33
1640910360000|2021-12-31 00:26:00|4770.72|4770.12|4770.1|4769.5|4770.85|4770.25|4769.85|4769.25|196
1640910370000|2021-12-31 00:26:10|4769.97|4769.37|4769.6|4769|4770.1|4769.5|4769.6|4769|43
1640910380000|2021-12-31 00:26:20|||||||||39
1640910390000|2021-12-31 00:26:30|4769.72|4769.12|4769.72|4769.12|4769.72|4769.12|4769.72|4769.12|9
1640910400000|2021-12-31 00:26:40|4769.85|4769.25|4769.85|4769.25|4769.85|4769.25|4769.85|4769.25|5
1640910410000|2021-12-31 00:26:50|4769.6|4769|4769.72|4769.12|4769.85|4769.25|4769.6|4769|43
1640910420000|2021-12-31 00:27:00|4769.6|4769|4769.6|4769|4769.85|4769.25|4769.47|4768.87|16
1640910430000|2021-12-31 00:27:10|4769.72|4769.12|4769.6|4769|4769.85|4769.25|4769.6|4769|15
1640910440000|2021-12-31 00:27:20|4769.85|4769.25|4769.85|4769.25|4769.85|4769.25|4769.85|4769.25|16
1640910450000|2021-12-31 00:27:30|4769.6|4769|4768.85|4768.25|4769.6|4769|4768.85|4768.25|388
1640910460000|2021-12-31 00:27:40|4768.6|4768|4766.97|4766.37|4768.6|4768|4766.35|4765.75|465
1640910470000|2021-12-31 00:27:50|4767.1|4766.5|4766.85|4766.25|4767.35|4766.75|4766.6|4766|100
1640910480000|2021-12-31 00:28:00|4766.72|4766.12|4764.6|4764|4766.72|4766.12|4764.35|4763.75|417
1640910490000|2021-12-31 00:28:10|4764.35|4763.75|4763.85|4763.25|4764.35|4763.75|4762.35|4761.75|475
1640910500000|2021-12-31 00:28:20|4763.35|4762.75|4762.85|4762.25|4763.85|4763.25|4762.85|4762.25|152
1640910510000|2021-12-31 00:28:30|4762.6|4762|4761.85|4761.25|4763.22|4762.62|4761.6|4761|425
1640910520000|2021-12-31 00:28:40|4761.97|4761.37|4761.35|4760.75|4761.97|4761.37|4761.1|4760.5|194
1640910530000|2021-12-31 00:28:50|4760.1|4759.5|4761.1|4760.5|4761.35|4760.75|4759.85|4759.25|545
1640910540000|2021-12-31 00:29:00|4761.35|4760.75|4761.47|4760.87|4761.6|4761|4760.6|4760|197
1640910550000|2021-12-31 00:29:10|4761.6|4761|4761.6|4761|4761.85|4761.25|4761.6|4761|47
1640910560000|2021-12-31 00:29:20|4761.85|4761.25|4762.6|4762|4762.6|4762|4761.72|4761.12|104
1640910570000|2021-12-31 00:29:30|4762.85|4762.25|4763.35|4762.75|4763.35|4762.75|4762.85|4762.25|89
1640910580000|2021-12-31 00:29:40|4763.1|4762.5|4763.35|4762.75|4763.6|4763|4763.1|4762.5|79
1640910590000|2021-12-31 00:29:50|4763.6|4763|4763.6|4763|4763.6|4763|4763.35|4762.75|20
1640910600000|2021-12-31 00:30:00|4763.85|4763.25|4763.85|4763.25|4764.1|4763.5|4763.35|4762.75|114
1640910610000|2021-12-31 00:30:10|4763.97|4763.37|4763.6|4763|4764.22|4763.62|4763.6|4763|183
1640910620000|2021-12-31 00:30:20|4763.72|4763.12|4763.85|4763.25|4764.1|4763.5|4763.6|4763|85
1640910630000|2021-12-31 00:30:30|4763.6|4763|4763.85|4763.25|4763.85|4763.25|4763.6|4763|34
1640910640000|2021-12-31 00:30:40|4763.97|4763.37|4763.35|4762.75|4764.1|4763.5|4763.35|4762.75|46
1640910650000|2021-12-31 00:30:50|4763.1|4762.5|4763.6|4763|4763.6|4763|4763.1|4762.5|233
1640910660000|2021-12-31 00:31:00|4763.35|4762.75|4763.6|4763|4763.6|4763|4763.35|4762.75|50
1640910670000|2021-12-31 00:31:10|4763.72|4763.12|4763.97|4763.37|4763.97|4763.37|4763.72|4763.12|46
1640910680000|2021-12-31 00:31:20|4763.72|4763.12|4763.35|4762.75|4763.72|4763.12|4763.35|4762.75|46
1640910690000|2021-12-31 00:31:30|4763.1|4762.5|4762.85|4762.25|4763.1|4762.5|4762.85|4762.25|30
1640910700000|2021-12-31 00:31:40|4763.1|4762.5|4763.1|4762.5|4763.1|4762.5|4762.85|4762.25|38
1640910710000|2021-12-31 00:31:50|4763.35|4762.75|4763.35|4762.75|4763.6|4763|4762.85|4762.25|85
1640910720000|2021-12-31 00:32:00|4763.6|4763|4763.6|4763|4763.6|4763|4763.6|4763|25
1640910730000|2021-12-31 00:32:10|4763.35|4762.75|4763.35|4762.75|4763.35|4762.75|4763.35|4762.75|18
1640910740000|2021-12-31 00:32:20|4763.47|4762.87|4763.6|4763|4763.6|4763|4763.35|4762.75|15
1640910750000|2021-12-31 00:32:30|4763.72|4763.12|4763.6|4763|4763.72|4763.12|4763.6|4763|29
1640910760000|2021-12-31 00:32:40|4763.85|4763.25|4763.6|4763|4763.85|4763.25|4763.6|4763|46
1640910770000|2021-12-31 00:32:50|||||||||10
1640910780000|2021-12-31 00:33:00|4763.85|4763.25|4763.85|4763.25|4763.85|4763.25|4763.85|4763.25|38
1640910790000|2021-12-31 00:33:10|4763.97|4763.37|4763.85|4763.25|4763.97|4763.37|4763.85|4763.25|144
1640910800000|2021-12-31 00:33:20|4763.6|4763|4763.6|4763|4763.6|4763|4763.6|4763|54
1640910810000|2021-12-31 00:33:30|4763.85|4763.25|4763.85|4763.25|4763.85|4763.25|4763.85|4763.25|15
1640910820000|2021-12-31 00:33:40|4764.1|4763.5|4764.1|4763.5|4764.1|4763.5|4764.1|4763.5|48
1640910830000|2021-12-31 00:33:50|4763.85|4763.25|4763.85|4763.25|4763.85|4763.25|4763.85|4763.25|24
1640910840000|2021-12-31 00:34:00|4763.6|4763|4763.85|4763.25|4763.85|4763.25|4763.6|4763|23
1640910850000|2021-12-31 00:34:10|4763.6|4763|4763.6|4763|4763.6|4763|4763.6|4763|17
1640910860000|2021-12-31 00:34:20|4763.35|4762.75|4762.85|4762.25|4763.35|4762.75|4762.85|4762.25|181
1640910870000|2021-12-31 00:34:30|4762.97|4762.37|4762.6|4762|4762.97|4762.37|4762.6|4762|63
1640910880000|2021-12-31 00:34:40|4762.35|4761.75|4762.35|4761.75|4762.35|4761.75|4762.35|4761.75|75
1640910890000|2021-12-31 00:34:50|4762.1|4761.5|4761.72|4761.12|4762.1|4761.5|4761.6|4761|113
1640910900000|2021-12-31 00:35:00|4761.6|4761|4761.85|4761.25|4761.85|4761.25|4761.6|4761|148
1640910910000|2021-12-31 00:35:10|4761.97|4761.37|4762.35|4761.75|4762.35|4761.75|4761.85|4761.25|82
1640910920000|2021-12-31 00:35:20|4762.47|4761.87|4762.35|4761.75|4762.85|4762.25|4762.35|4761.75|103
1640910930000|2021-12-31 00:35:30|4762.1|4761.5|4762.35|4761.75|4762.35|4761.75|4762.1|4761.5|50
1640910940000|2021-12-31 00:35:40|4762.6|4762|4762.6|4762|4762.6|4762|4762.35|4761.75|14
1640910950000|2021-12-31 00:35:50|4762.85|4762.25|4762.85|4762.25|4762.85|4762.25|4762.85|4762.25|31
1640910960000|2021-12-31 00:36:00|4762.6|4762|4763.1|4762.5|4763.1|4762.5|4762.6|4762|46
1640910970000|2021-12-31 00:36:10|4763.6|4763|4763.6|4763|4763.6|4763|4763.35|4762.75|88
1640910980000|2021-12-31 00:36:20|4763.35|4762.75|4763.35|4762.75|4763.35|4762.75|4763.35|4762.75|32
1640910990000|2021-12-31 00:36:30|4763.6|4763|4763.35|4762.75|4763.6|4763|4763.35|4762.75|44
1640911000000|2021-12-31 00:36:40|4763.47|4762.87|4763.6|4763|4763.6|4763|4763.35|4762.75|23
1640911010000|2021-12-31 00:36:50|4763.72|4763.12|4763.85|4763.25|4763.85|4763.25|4763.72|4763.12|15
1640911020000|2021-12-31 00:37:00|4763.6|4763|4763.85|4763.25|4763.85|4763.25|4763.6|4763|27
1640911030000|2021-12-31 00:37:10|4763.97|4763.37|4763.85|4763.25|4764.1|4763.5|4763.85|4763.25|66
1640911040000|2021-12-31 00:37:20|4763.97|4763.37|4763.85|4763.25|4763.97|4763.37|4763.85|4763.25|12
1640911050000|2021-12-31 00:37:30|4763.72|4763.12|4763.6|4763|4763.85|4763.25|4763.6|4763|41
1640911060000|2021-12-31 00:37:40|4763.72|4763.12|4763.72|4763.12|4763.85|4763.25|4763.72|4763.12|27
1640911070000|2021-12-31 00:37:50|4763.85|4763.25|4763.6|4763|4763.85|4763.25|4763.6|4763|5
1640911080000|2021-12-31 00:38:00|4763.72|4763.12|4763.85|4763.25|4763.85|4763.25|4763.6|4763|29
1640911090000|2021-12-31 00:38:10|4764.1|4763.5|4764.1|4763.5|4764.35|4763.75|4764.1|4763.5|58
1640911100000|2021-12-31 00:38:20|4764.35|4763.75|4764.1|4763.5|4764.35|4763.75|4764.1|4763.5|54
1640911110000|2021-12-31 00:38:30|4764.22|4763.62|4764.1|4763.5|4764.35|4763.75|4764.1|4763.5|6
1640911120000|2021-12-31 00:38:40|||||||||19
1640911130000|2021-12-31 00:38:50|4764.35|4763.75|4764.35|4763.75|4764.35|4763.75|4764.1|4763.5|29
1640911140000|2021-12-31 00:39:00|4764.6|4764|4764.35|4763.75|4764.85|4764.25|4764.35|4763.75|96
1640911150000|2021-12-31 00:39:10|4764.6|4764|4764.6|4764|4764.6|4764|4764.6|4764|22
1640911160000|2021-12-31 00:39:20|4764.72|4764.12|4764.85|4764.25|4764.85|4764.25|4764.72|4764.12|29
1640911170000|2021-12-31 00:39:30|||||||||19
1640911180000|2021-12-31 00:39:40|4764.6|4764|4764.6|4764|4764.6|4764|4764.6|4764|26
1640911190000|2021-12-31 00:39:50|4764.47|4763.87|4764.47|4763.87|4764.6|4764|4764.35|4763.75|52
1640911200000|2021-12-31 00:40:00|4764.6|4764|4763.6|4763|4764.6|4764|4763.6|4763|50
1640911210000|2021-12-31 00:40:10|4763.35|4762.75|4763.1|4762.5|4763.35|4762.75|4762.85|4762.25|85
1640911220000|2021-12-31 00:40:20|4762.97|4762.37|4762.97|4762.37|4763.1|4762.5|4762.97|4762.37|63
1640911230000|2021-12-31 00:40:30|4763.1|4762.5|4763.1|4762.5|4763.1|4762.5|4763.1|4762.5|25
1640911240000|2021-12-31 00:40:40|||||||||48
1640911250000|2021-12-31 00:40:50|4762.97|4762.37|4762.97|4762.37|4763.1|4762.5|4762.85|4762.25|127
1640911260000|2021-12-31 00:41:00|4763.1|4762.5|4763.1|4762.5|4763.1|4762.5|4763.1|4762.5|0
1640911270000|2021-12-31 00:41:10|||||||||3
1640911280000|2021-12-31 00:41:20|4763.22|4762.62|4763.6|4763|4763.6|4763|4763.1|4762.5|151
1640911290000|2021-12-31 00:41:30|4763.85|4763.25|4763.85|4763.25|4763.85|4763.25|4763.85|4763.25|59
1640911300000|2021-12-31 00:41:40|4764.1|4763.5|4764.1|4763.5|4764.1|4763.5|4763.85|4763.25|18
1640911310000|2021-12-31 00:41:50|4763.85|4763.25|4763.85|4763.25|4764.1|4763.5|4763.85|4763.25|32
1640911320000|2021-12-31 00:42:00|4763.97|4763.37|4763.6|4763|4763.97|4763.37|4763.6|4763|47
1640911330000|2021-12-31 00:42:10|4763.72|4763.12|4763.6|4763|4763.72|4763.12|4763.6|4763|5
1640911340000|2021-12-31 00:42:20|||||||||4
1640911350000|2021-12-31 00:42:30|4763.85|4763.25|4763.85|4763.25|4763.85|4763.25|4763.85|4763.25|8
1640911370000|2021-12-31 00:42:50|4763.6|4763|4763.6|4763|4763.6|4763|4763.6|4763|25
1640911390000|2021-12-31 00:43:10|4763.47|4762.87|4763.35|4762.75|4763.6|4763|4763.22|4762.62|35
1640911400000|2021-12-31 00:43:20|4763.22|4762.62|4763.35|4762.75|4763.35|4762.75|4763.22|4762.62|29
1640911410000|2021-12-31 00:43:30|4763.85|4763.25|4763.85|4763.25|4763.85|4763.25|4763.85|4763.25|36
1640911420000|2021-12-31 00:43:40|4763.6|4763|4763.6|4763|4763.6|4763|4763.6|4763|35
1640911430000|2021-12-31 00:43:50|4763.72|4763.12|4763.6|4763|4763.72|4763.12|4763.6|4763|5
1640911440000|2021-12-31 00:44:00|4763.85|4763.25|4763.35|4762.75|4763.85|4763.25|4763.35|4762.75|39
1640911460000|2021-12-31 00:44:20|||||||||11
1640911470000|2021-12-31 00:44:30|4763.22|4762.62|4763.35|4762.75|4763.35|4762.75|4763.1|4762.5|5
1640911480000|2021-12-31 00:44:40|4763.22|4762.62|4763.22|4762.62|4763.22|4762.62|4763.22|4762.62|7
1640911490000|2021-12-31 00:44:50|4763.1|4762.5|4763.1|4762.5|4763.1|4762.5|4763.1|4762.5|9
1640911500000|2021-12-31 00:45:00|4763.35|4762.75|4763.6|4763|4763.6|4763|4763.22|4762.62|49
1640911510000|2021-12-31 00:45:10|4763.85|4763.25|4763.6|4763|4763.85|4763.25|4763.6|4763|18
1640911520000|2021-12-31 00:45:20|4763.85|4763.25|4763.85|4763.25|4764.1|4763.5|4763.6|4763|62
1640911530000|2021-12-31 00:45:30|4763.97|4763.37|4764.1|4763.5|4764.1|4763.5|4763.85|4763.25|13
1640911540000|2021-12-31 00:45:40|4764.35|4763.75|4764.35|4763.75|4764.35|4763.75|4764.35|4763.75|28
1640911550000|2021-12-31 00:45:50|4764.1|4763.5|4764.1|4763.5|4764.1|4763.5|4764.1|4763.5|34
1640911560000|2021-12-31 00:46:00|||||||||10
1640911570000|2021-12-31 00:46:10|4764.35|4763.75|4764.1|4763.5|4764.35|4763.75|4764.1|4763.5|83
1640911580000|2021-12-31 00:46:20|4763.85|4763.25|4763.85|4763.25|4763.85|4763.25|4763.85|4763.25|33
1640911590000|2021-12-31 00:46:30|||||||||14
1640911600000|2021-12-31 00:46:40|4763.6|4763|4763.6|4763|4763.6|4763|4763.6|4763|23
1640911610000|2021-12-31 00:46:50|4763.85|4763.25|4763.6|4763|4763.85|4763.25|4763.6|4763|25
1640911620000|2021-12-31 00:47:00|||||||||24
1640911640000|2021-12-31 00:47:20|||||||||2
1640911650000|2021-12-31 00:47:30|4763.35|4762.75|4763.35|4762.75|4763.35|4762.75|4763.35|4762.75|18
1640911660000|2021-12-31 00:47:40|4763.47|4762.87|4763.6|4763|4763.6|4763|4763.35|4762.75|12
1640911670000|2021-12-31 00:47:50|4763.47|4762.87|4763.6|4763|4763.6|4763|4763.47|4762.87|6
1640911680000|2021-12-31 00:48:00|||||||||20
1640911690000|2021-12-31 00:48:10|||||||||13
1640911700000|2021-12-31 00:48:20|4763.85|4763.25|4763.85|4763.25|4763.85|4763.25|4763.85|4763.25|13
1640911710000|2021-12-31 00:48:30|||||||||11
1640911720000|2021-12-31 00:48:40|||||||||1
1640911730000|2021-12-31 00:48:50|4764.1|4763.5|4764.1|4763.5|4764.1|4763.5|4764.1|4763.5|13
1640911740000|2021-12-31 00:49:00|4764.35|4763.75|4764.35|4763.75|4764.35|4763.75|4764.35|4763.75|44
1640911750000|2021-12-31 00:49:10|||||||||2
1640911760000|2021-12-31 00:49:20|||||||||2
1640911770000|2021-12-31 00:49:30|4764.1|4763.5|4764.1|4763.5|4764.35|4763.75|4764.1|4763.5|32
1640911780000|2021-12-31 00:49:40|4764.35|4763.75|4763.85|4763.25|4764.35|4763.75|4763.85|4763.25|90
1640911790000|2021-12-31 00:49:50|4763.72|4763.12|4763.6|4763|4763.72|4763.12|4763.6|4763|15
1640911800000|2021-12-31 00:50:00|4763.85|4763.25|4763.72|4763.12|4763.85|4763.25|4763.72|4763.12|26
1640911810000|2021-12-31 00:50:10|4763.85|4763.25|4763.85|4763.25|4763.85|4763.25|4763.85|4763.25|1
1640911820000|2021-12-31 00:50:20|4763.6|4763|4763.85|4763.25|4763.85|4763.25|4763.6|4763|28
1640911830000|2021-12-31 00:50:30|4763.72|4763.12|4763.85|4763.25|4763.85|4763.25|4763.72|4763.12|1
1640911840000|2021-12-31 00:50:40|||||||||13
1640911850000|2021-12-31 00:50:50|4764.1|4763.5|4764.1|4763.5|4764.1|4763.5|4763.85|4763.25|59
1640911860000|2021-12-31 00:51:00|||||||||2
1640911880000|2021-12-31 00:51:20|||||||||1
1640911890000|2021-12-31 00:51:30|4763.85|4763.25|4763.85|4763.25|4763.85|4763.25|4763.85|4763.25|14
1640911900000|2021-12-31 00:51:40|4763.6|4763|4763.85|4763.25|4763.85|4763.25|4763.6|4763|17
1640911910000|2021-12-31 00:51:50|||||||||3
1640911920000|2021-12-31 00:52:00|4763.97|4763.37|4764.1|4763.5|4764.1|4763.5|4763.85|4763.25|43
1640911930000|2021-12-31 00:52:10|||||||||1
1640911960000|2021-12-31 00:52:40|||||||||117
1640911970000|2021-12-31 00:52:50|4764.35|4763.75|4764.35|4763.75|4764.35|4763.75|4764.22|4763.62|12
1640911980000|2021-12-31 00:53:00|4764.6|4764|4765.1|4764.5|4765.1|4764.5|4764.6|4764|143
1640911990000|2021-12-31 00:53:10|4765.35|4764.75|4765.35|4764.75|4765.35|4764.75|4765.35|4764.75|73
1640912000000|2021-12-31 00:53:20|||||||||40
1640912010000|2021-12-31 00:53:30|4765.1|4764.5|4765.1|4764.5|4765.1|4764.5|4765.1|4764.5|40
1640912020000|2021-12-31 00:53:40|4765.22|4764.62|4765.1|4764.5|4765.22|4764.62|4765.1|4764.5|51
1640912030000|2021-12-31 00:53:50|4764.85|4764.25|4764.1|4763.5|4764.85|4764.25|4764.1|4763.5|82
1640912040000|2021-12-31 00:54:00|4764.22|4763.62|4764.22|4763.62|4764.35|4763.75|4764.22|4763.62|61
1640912050000|2021-12-31 00:54:10|4764.35|4763.75|4764.35|4763.75|4764.6|4764|4764.35|4763.75|24
1640912060000|2021-12-31 00:54:20|4764.47|4763.87|4764.6|4764|4764.6|4764|4764.35|4763.75|40
1640912070000|2021-12-31 00:54:30|4764.85|4764.25|4764.6|4764|4764.85|4764.25|4764.6|4764|19
1640912080000|2021-12-31 00:54:40|4764.85|4764.25|4765.1|4764.5|4765.1|4764.5|4764.85|4764.25|62
1640912090000|2021-12-31 00:54:50|4764.97|4764.37|4765.1|4764.5|4765.1|4764.5|4764.97|4764.37|23
1640912100000|2021-12-31 00:55:00|4765.22|4764.62|4764.85|4764.25|4765.22|4764.62|4764.85|4764.25|54
1640912110000|2021-12-31 00:55:10|4765.1|4764.5|4765.1|4764.5|4765.1|4764.5|4765.1|4764.5|75
1640912120000|2021-12-31 00:55:20|4764.6|4764|4764.6|4764|4764.6|4764|4764.6|4764|17
1640912130000|2021-12-31 00:55:30|4764.35|4763.75|4764.22|4763.62|4764.35|4763.75|4764.1|4763.5|38
1640912140000|2021-12-31 00:55:40|4764.1|4763.5|4764.35|4763.75|4764.35|4763.75|4764.1|4763.5|12
1640912150000|2021-12-31 00:55:50|4765.1|4764.5|4765.35|4764.75|4765.35|4764.75|4765.1|4764.5|147
1640912160000|2021-12-31 00:56:00|4765.1|4764.5|4765.35|4764.75|4765.35|4764.75|4765.1|4764.5|35
1640912170000|2021-12-31 00:56:10|4765.1|4764.5|4764.85|4764.25|4765.35|4764.75|4764.85|4764.25|84
1640912180000|2021-12-31 00:56:20|4764.6|4764|4764.35|4763.75|4764.6|4764|4764.35|4763.75|50
1640912190000|2021-12-31 00:56:30|4764.1|4763.5|4764.35|4763.75|4764.35|4763.75|4764.1|4763.5|50
1640912200000|2021-12-31 00:56:40|||||||||11
1640912210000|2021-12-31 00:56:50|4764.6|4764|4764.47|4763.87|4764.6|4764|4764.47|4763.87|28
1640912220000|2021-12-31 00:57:00|||||||||3
1640912230000|2021-12-31 00:57:10|4764.35|4763.75|4764.35|4763.75|4764.35|4763.75|4764.35|4763.75|1
1640912250000|2021-12-31 00:57:30|4764.1|4763.5|4764.1|4763.5|4764.1|4763.5|4764.1|4763.5|19
1640912260000|2021-12-31 00:57:40|4763.85|4763.25|4764.1|4763.5|4764.1|4763.5|4763.85|4763.25|36
1640912270000|2021-12-31 00:57:50|||||||||11
1640912280000|2021-12-31 00:58:00|4764.35|4763.75|4764.1|4763.5|4764.35|4763.75|4764.1|4763.5|53
1640912290000|2021-12-31 00:58:10|4764.35|4763.75|4764.35|4763.75|4764.35|4763.75|4764.35|4763.75|16
1640912300000|2021-12-31 00:58:20|||||||||36
1640912310000|2021-12-31 00:58:30|4764.1|4763.5|4763.85|4763.25|4764.1|4763.5|4763.85|4763.25|38
1640912320000|2021-12-31 00:58:40|4764.1|4763.5|4763.85|4763.25|4764.1|4763.5|4763.85|4763.25|35
1640912330000|2021-12-31 00:58:50|||||||||36
1640912340000|2021-12-31 00:59:00|4763.6|4763|4763.35|4762.75|4763.6|4763|4763.1|4762.5|109
1640912350000|2021-12-31 00:59:10|4763.1|4762.5|4763.1|4762.5|4763.1|4762.5|4763.1|4762.5|11
1640912360000|2021-12-31 00:59:20|4763.35|4762.75|4763.35|4762.75|4763.35|4762.75|4763.1|4762.5|109
1640912370000|2021-12-31 00:59:30|4763.6|4763|4763.6|4763|4763.6|4763|4763.6|4763|61
1640912380000|2021-12-31 00:59:40|4763.85|4763.25|4763.85|4763.25|4763.85|4763.25|4763.85|4763.25|37
1640912390000|2021-12-31 00:59:50|4764.1|4763.5|4763.97|4763.37|4764.1|4763.5|4763.97|4763.37|66
1640912400000|2021-12-31 01:00:00|4764.1|4763.5|4765.6|4765|4765.6|4765|4764.1|4763.5|282
1640912410000|2021-12-31 01:00:10|4765.85|4765.25|4767.1|4766.5|4767.1|4766.5|4765.6|4765|262
1640912420000|2021-12-31 01:00:20|4766.85|4766.25|4767.1|4766.5|4767.1|4766.5|4766.6|4766|133
1640912430000|2021-12-31 01:00:30|4766.97|4766.37|4766.6|4766|4767.1|4766.5|4766.6|4766|81
1640912440000|2021-12-31 01:00:40|4766.47|4765.87|4766.35|4765.75|4766.47|4765.87|4766.1|4765.5|46
1640912450000|2021-12-31 01:00:50|4766.6|4766|4766.47|4765.87|4766.6|4766|4766.35|4765.75|27
1640912460000|2021-12-31 01:01:00|4766.6|4766|4765.85|4765.25|4766.6|4766|4765.35|4764.75|89
1640912470000|2021-12-31 01:01:10|4766.1|4765.5|4766.1|4765.5|4766.35|4765.75|4765.97|4765.37|53
1640912480000|2021-12-31 01:01:20|4766.35|4765.75|4766.6|4766|4766.6|4766|4766.35|4765.75|25
1640912490000|2021-12-31 01:01:30|4766.35|4765.75|4766.35|4765.75|4766.47|4765.87|4766.22|4765.62|45
1640912500000|2021-12-31 01:01:40|4766.22|4765.62|4766.1|4765.5|4766.35|4765.75|4766.1|4765.5|9
1640912510000|2021-12-31 01:01:50|4766.22|4765.62|4766.1|4765.5|4766.22|4765.62|4766.1|4765.5|29
1640912520000|2021-12-31 01:02:00|4765.85|4765.25|4766.1|4765.5|4766.35|4765.75|4765.85|4765.25|44
1640912530000|2021-12-31 01:02:10|4766.22|4765.62|4766.6|4766|4766.72|4766.12|4766.22|4765.62|39
1640912540000|2021-12-31 01:02:20|4766.85|4766.25|4766.35|4765.75|4766.85|4766.25|4766.1|4765.5|75
1640912550000|2021-12-31 01:02:30|4766.6|4766|4766.35|4765.75|4766.6|4766|4766.35|4765.75|16
1640912560000|2021-12-31 01:02:40|4766.6|4766|4766.35|4765.75|4766.6|4766|4766.35|4765.75|11
1640912570000|2021-12-31 01:02:50|||||||||8
1640912580000|2021-12-31 01:03:00|4766.47|4765.87|4766.35|4765.75|4766.47|4765.87|4766.35|4765.75|14
1640912590000|2021-12-31 01:03:10|4766.6|4766|4766.6|4766|4766.6|4766|4766.6|4766|30
1640912600000|2021-12-31 01:03:20|4766.72|4766.12|4766.35|4765.75|4766.85|4766.25|4766.35|4765.75|11
1640912610000|2021-12-31 01:03:30|4766.6|4766|4766.6|4766|4766.6|4766|4766.35|4765.75|30
1640912620000|2021-12-31 01:03:40|4766.35|4765.75|4766.1|4765.5|4766.35|4765.75|4766.1|4765.5|7
1640912630000|2021-12-31 01:03:50|||||||||3
1640912640000|2021-12-31 01:04:00|4766.35|4765.75|4766.6|4766|4766.6|4766|4766.1|4765.5|47
1640912660000|2021-12-31 01:04:20|4766.85|4766.25|4767.1|4766.5|4767.1|4766.5|4766.85|4766.25|214
1640912670000|2021-12-31 01:04:30|4766.97|4766.37|4766.97|4766.37|4767.1|4766.5|4766.85|4766.25|48
1640912680000|2021-12-31 01:04:40|4767.1|4766.5|4767.1|4766.5|4767.1|4766.5|4766.97|4766.37|49
1640912690000|2021-12-31 01:04:50|4767.22|4766.62|4767.1|4766.5|4767.22|4766.62|4767.1|4766.5|14
1640912700000|2021-12-31 01:05:00|4767.22|4766.62|4767.1|4766.5|4767.22|4766.62|4766.85|4766.25|23
1640912710000|2021-12-31 01:05:10|4766.97|4766.37|4767.35|4766.75|4767.35|4766.75|4766.97|4766.37|18
1640912720000|2021-12-31 01:05:20|4767.6|4767|4767.6|4767|4767.6|4767|4767.6|4767|16
1640912730000|2021-12-31 01:05:30|4767.35|4766.75|4767.1|4766.5|4767.35|4766.75|4766.85|4766.25|62
1640912740000|2021-12-31 01:05:40|4766.85|4766.25|4766.85|4766.25|4767.1|4766.5|4766.85|4766.25|16
1640912750000|2021-12-31 01:05:50|4766.6|4766|4766.6|4766|4766.6|4766|4766.6|4766|31
1640912760000|2021-12-31 01:06:00|4766.72|4766.12|4766.1|4765.5|4766.72|4766.12|4765.85|4765.25|89
1640912770000|2021-12-31 01:06:10|4766.35|4765.75|4766.22|4765.62|4766.35|4765.75|4766.22|4765.62|18
1640912780000|2021-12-31 01:06:20|4766.35|4765.75|4766.6|4766|4766.6|4766|4766.1|4765.5|28
1640912790000|2021-12-31 01:06:30|4766.47|4765.87|4766.35|4765.75|4766.47|4765.87|4766.35|4765.75|13
1640912800000|2021-12-31 01:06:40|4766.22|4765.62|4766.35|4765.75|4766.35|4765.75|4766.1|4765.5|7
1640912810000|2021-12-31 01:06:50|||||||||1
1640912820000|2021-12-31 01:07:00|4766.1|4765.5|4766.22|4765.62|4766.35|4765.75|4766.1|4765.5|32
1640912830000|2021-12-31 01:07:10|4766.35|4765.75|4766.6|4766|4766.6|4766|4766.35|4765.75|6
1640912840000|2021-12-31 01:07:20|4766.85|4766.25|4766.6|4766|4767.1|4766.5|4766.6|4766|60
1640912880000|2021-12-31 01:08:00|4766.35|4765.75|4766.1|4765.5|4766.35|4765.75|4766.1|4765.5|73
1640912890000|2021-12-31 01:08:10|||||||||3
1640912900000|2021-12-31 01:08:20|||||||||1
1640912920000|2021-12-31 01:08:40|4765.97|4765.37|4766.1|4765.5|4766.1|4765.5|4765.97|4765.37|10
1640912930000|2021-12-31 01:08:50|4765.97|4765.37|4765.97|4765.37|4765.97|4765.37|4765.85|4765.25|13
1640912940000|2021-12-31 01:09:00|4766.1|4765.5|4765.97|4765.37|4766.1|4765.5|4765.97|4765.37|1
1640912950000|2021-12-31 01:09:10|4766.1|4765.5|4765.85|4765.25|4766.1|4765.5|4765.85|4765.25|12
1640912960000|2021-12-31 01:09:20|4765.97|4765.37|4766.1|4765.5|4766.1|4765.5|4765.97|4765.37|18
1640912970000|2021-12-31 01:09:30|4765.85|4765.25|4766.1|4765.5|4766.1|4765.5|4765.85|4765.25|7
1640912980000|2021-12-31 01:09:40|4765.85|4765.25|4765.97|4765.37|4766.1|4765.5|4765.85|4765.25|8
1640912990000|2021-12-31 01:09:50|4765.85|4765.25|4766.1|4765.5|4766.1|4765.5|4765.85|4765.25|7
1640913000000|2021-12-31 01:10:00|4766.22|4765.62|4766.35|4765.75|4766.35|4765.75|4766.22|4765.62|11
1640913010000|2021-12-31 01:10:10|4766.1|4765.5|4766.6|4766|4766.6|4766|4766.1|4765.5|30
1640913020000|2021-12-31 01:10:20|4766.35|4765.75|4766.47|4765.87|4766.6|4766|4766.35|4765.75|29
1640913030000|2021-12-31 01:10:30|4766.6|4766|4766.6|4766|4766.6|4766|4766.6|4766|0
1640913040000|2021-12-31 01:10:40|4766.35|4765.75|4766.6|4766|4766.6|4766|4766.35|4765.75|17
1640913050000|2021-12-31 01:10:50|4766.35|4765.75|4766.35|4765.75|4766.35|4765.75|4766.35|4765.75|4
1640913060000|2021-12-31 01:11:00|4766.1|4765.5|4766.1|4765.5|4766.1|4765.5|4765.85|4765.25|50
1640913070000|2021-12-31 01:11:10|4765.97|4765.37|4765.85|4765.25|4766.1|4765.5|4765.85|4765.25|17
1640913080000|2021-12-31 01:11:20|4765.6|4765|4765.35|4764.75|4765.72|4765.12|4765.35|4764.75|54
1640913090000|2021-12-31 01:11:30|4765.6|4765|4765.6|4765|4765.6|4765|4765.35|4764.75|7
1640913100000|2021-12-31 01:11:40|4765.85|4765.25|4765.6|4765|4765.85|4765.25|4765.6|4765|14
1640913110000|2021-12-31 01:11:50|4765.47|4764.87|4765.35|4764.75|4765.47|4764.87|4765.35|4764.75|6
1640913120000|2021-12-31 01:12:00|4765.1|4764.5|4765.1|4764.5|4765.1|4764.5|4765.1|4764.5|16
1640913130000|2021-12-31 01:12:10|4765.6|4765|4765.6|4765|4765.6|4765|4765.35|4764.75|81
1640913140000|2021-12-31 01:12:20|4765.85|4765.25|4765.85|4765.25|4765.85|4765.25|4765.85|4765.25|15
1640913150000|2021-12-31 01:12:30|4765.72|4765.12|4765.72|4765.12|4765.72|4765.12|4765.6|4765|10
1640913160000|2021-12-31 01:12:40|4765.85|4765.25|4765.85|4765.25|4766.1|4765.5|4765.72|4765.12|8
1640913170000|2021-12-31 01:12:50|||||||||9
1640913180000|2021-12-31 01:13:00|4765.6|4765|4765.35|4764.75|4765.6|4765|4765.35|4764.75|19
1640913190000|2021-12-31 01:13:10|4765.1|4764.5|4765.35|4764.75|4765.35|4764.75|4765.1|4764.5|18
1640913200000|2021-12-31 01:13:20|4765.22|4764.62|4765.1|4764.5|4765.35|4764.75|4765.1|4764.5|12
1640913220000|2021-12-31 01:13:40|4765.35|4764.75|4765.1|4764.5|4765.35|4764.75|4765.1|4764.5|15
1640913230000|2021-12-31 01:13:50|4765.35|4764.75|4765.35|4764.75|4765.35|4764.75|4765.35|4764.75|14
1640913240000|2021-12-31 01:14:00|4765.6|4765|4765.47|4764.87|4765.6|4765|4765.35|4764.75|47
1640913250000|2021-12-31 01:14:10|4765.6|4765|4765.6|4765|4765.6|4765|4765.6|4765|3
1640913260000|2021-12-31 01:14:20|||||||||3
1640913270000|2021-12-31 01:14:30|4765.72|4765.12|4765.72|4765.12|4765.72|4765.12|4765.72|4765.12|4
1640913280000|2021-12-31 01:14:40|4765.85|4765.25|4765.85|4765.25|4765.85|4765.25|4765.85|4765.25|5
1640913300000|2021-12-31 01:15:00|4765.47|4764.87|4765.47|4764.87|4765.85|4765.25|4765.47|4764.87|31
1640913310000|2021-12-31 01:15:10|4765.6|4765|4765.85|4765.25|4765.85|4765.25|4765.6|4765|2
1640913320000|2021-12-31 01:15:20|4765.97|4765.37|4765.85|4765.25|4765.97|4765.37|4765.85|4765.25|41
1640913330000|2021-12-31 01:15:30|4765.6|4765|4766.1|4765.5|4766.1|4765.5|4765.6|4765|46
1640913340000|2021-12-31 01:15:40|||||||||1
1640913350000|2021-12-31 01:15:50|4765.97|4765.37|4765.97|4765.37|4765.97|4765.37|4765.85|4765.25|9
1640913360000|2021-12-31 01:16:00|4765.85|4765.25|4765.85|4765.25|4765.85|4765.25|4765.85|4765.25|3
1640913380000|2021-12-31 01:16:20|4765.97|4765.37|4766.1|4765.5|4766.1|4765.5|4765.97|4765.37|12
1640913390000|2021-12-31 01:16:30|4765.97|4765.37|4766.35|4765.75|4766.35|4765.75|4765.97|4765.37|24
1640913400000|2021-12-31 01:16:40|4766.47|4765.87|4766.35|4765.75|4766.6|4766|4766.35|4765.75|7
1640913410000|2021-12-31 01:16:50|4766.47|4765.87|4766.72|4766.12|4766.85|4766.25|4766.47|4765.87|7
1640913420000|2021-12-31 01:17:00|4766.6|4766|4766.6|4766|4766.72|4766.12|4766.6|4766|3
1640913430000|2021-12-31 01:17:10|4766.72|4766.12|4766.72|4766.12|4766.85|4766.25|4766.72|4766.12|4
1640913440000|2021-12-31 01:17:20|4766.6|4766|4767.1|4766.5|4767.1|4766.5|4766.6|4766|23
1640913450000|2021-12-31 01:17:30|4767.35|4766.75|4768.85|4768.25|4768.85|4768.25|4767.35|4766.75|343
1640913460000|2021-12-31 01:17:40|4768.72|4768.12|4769.35|4768.75|4769.35|4768.75|4768.72|4768.12|67
1640913470000|2021-12-31 01:17:50|4769.1|4768.5|4769.1|4768.5|4769.35|4768.75|4769.1|4768.5|21
1640913480000|2021-12-31 01:18:00|4769.6|4769|4769.85|4769.25|4770.1|4769.5|4769.6|4769|194
1640913490000|2021-12-31 01:18:10|4769.97|4769.37|4770.35|4769.75|4770.35|4769.75|4769.97|4769.37|55
1640913500000|2021-12-31 01:18:20|4770.6|4770|4770.6|4770|4770.6|4770|4770.6|4770|20
1640913510000|2021-12-31 01:18:30|4770.85|4770.25|4771.6|4771|4771.85|4771.25|4770.85|4770.25|180
1640913520000|2021-12-31 01:18:40|4771.85|4771.25|4771.6|4771|4771.85|4771.25|4771.35|4770.75|126
1640913530000|2021-12-31 01:18:50|4771.35|4770.75|4772.6|4772|4772.6|4772|4770.85|4770.25|328
1640913540000|2021-12-31 01:19:00|4772.85|4772.25|4771.85|4771.25|4772.85|4772.25|4771.85|4771.25|117
1640913550000|2021-12-31 01:19:10|4771.6|4771|4771.85|4771.25|4771.85|4771.25|4771.6|4771|32
1640913560000|2021-12-31 01:19:20|4771.72|4771.12|4771.1|4770.5|4771.85|4771.25|4771.1|4770.5|84
1640913570000|2021-12-31 01:19:30|4771.22|4770.62|4771.1|4770.5|4771.35|4770.75|4771.1|4770.5|7
1640913580000|2021-12-31 01:19:40|||||||||1
1640913600000|2021-12-31 01:20:00|4771.47|4770.87|4771.35|4770.75|4771.47|4770.87|4771.35|4770.75|93
1640913610000|2021-12-31 01:20:10|4771.1|4770.5|4771.1|4770.5|4771.35|4770.75|4771.1|4770.5|34
1640913640000|2021-12-31 01:20:40|4770.85|4770.25|4770.6|4770|4770.85|4770.25|4770.6|4770|167
1640913650000|2021-12-31 01:20:50|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|34
1640913660000|2021-12-31 01:21:00|4770.72|4770.12|4770.85|4770.25|4770.85|4770.25|4770.6|4770|7
1640913670000|2021-12-31 01:21:10|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|20
1640913680000|2021-12-31 01:21:20|4770.85|4770.25|4771.6|4771|4771.6|4771|4770.85|4770.25|192
1640913690000|2021-12-31 01:21:30|4771.47|4770.87|4771.35|4770.75|4771.6|4771|4771.35|4770.75|16
1640913700000|2021-12-31 01:21:40|4771.6|4771|4772.6|4772|4772.85|4772.25|4771.6|4771|171
1640913710000|2021-12-31 01:21:50|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4771.85|4771.25|70
1640913720000|2021-12-31 01:22:00|4772.6|4772|4773.35|4772.75|4773.35|4772.75|4772.1|4771.5|363
1640913730000|2021-12-31 01:22:10|4773.6|4773|4774.22|4773.62|4774.35|4773.75|4773.6|4773|170
1640913740000|2021-12-31 01:22:20|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|7
1640913750000|2021-12-31 01:22:30|4774.35|4773.75|4774.1|4773.5|4774.35|4773.75|4774.1|4773.5|29
1640913760000|2021-12-31 01:22:40|4774.35|4773.75|4775.1|4774.5|4776.1|4775.5|4774.35|4773.75|375
1640913770000|2021-12-31 01:22:50|4775.35|4774.75|4776.1|4775.5|4776.1|4775.5|4775.35|4774.75|75
1640913780000|2021-12-31 01:23:00|4775.97|4775.37|4775.6|4775|4776.1|4775.5|4775.6|4775|155
1640913790000|2021-12-31 01:23:10|4775.35|4774.75|4775.1|4774.5|4775.35|4774.75|4775.1|4774.5|119
1640913800000|2021-12-31 01:23:20|4774.85|4774.25|4775.35|4774.75|4775.35|4774.75|4774.85|4774.25|51
1640913810000|2021-12-31 01:23:30|4775.6|4775|4775.35|4774.75|4775.72|4775.12|4775.35|4774.75|44
1640913820000|2021-12-31 01:23:40|4775.1|4774.5|4775.1|4774.5|4775.22|4774.62|4775.1|4774.5|44
1640913830000|2021-12-31 01:23:50|4775.6|4775|4775.35|4774.75|4775.6|4775|4775.35|4774.75|28
1640913840000|2021-12-31 01:24:00|4775.6|4775|4775.6|4775|4775.6|4775|4775.35|4774.75|68
1640913850000|2021-12-31 01:24:10|4775.85|4775.25|4775.35|4774.75|4775.85|4775.25|4775.35|4774.75|23
1640913860000|2021-12-31 01:24:20|4775.47|4774.87|4775.35|4774.75|4775.6|4775|4775.35|4774.75|13
1640913870000|2021-12-31 01:24:30|4775.6|4775|4775.6|4775|4775.6|4775|4775.35|4774.75|19
1640913880000|2021-12-31 01:24:40|4775.47|4774.87|4774.85|4774.25|4775.47|4774.87|4774.6|4774|109
1640913890000|2021-12-31 01:24:50|4774.72|4774.12|4774.72|4774.12|4774.85|4774.25|4774.6|4774|9
1640913900000|2021-12-31 01:25:00|4774.6|4774|4774.6|4774|4774.85|4774.25|4774.6|4774|13
1640913910000|2021-12-31 01:25:10|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|20
1640913920000|2021-12-31 01:25:20|4774.6|4774|4774.72|4774.12|4774.85|4774.25|4774.6|4774|16
1640913930000|2021-12-31 01:25:30|4774.85|4774.25|4774.6|4774|4774.85|4774.25|4774.6|4774|6
1640913940000|2021-12-31 01:25:40|4774.72|4774.12|4774.85|4774.25|4774.85|4774.25|4774.6|4774|6
1640913950000|2021-12-31 01:25:50|||||||||7
1640913970000|2021-12-31 01:26:10|4775.1|4774.5|4774.85|4774.25|4775.1|4774.5|4774.85|4774.25|50
1640913980000|2021-12-31 01:26:20|4774.97|4774.37|4775.1|4774.5|4775.35|4774.75|4774.97|4774.37|33
1640914000000|2021-12-31 01:26:40|||||||||4
1640914010000|2021-12-31 01:26:50|4774.85|4774.25|4775.1|4774.5|4775.1|4774.5|4774.85|4774.25|15
1640914020000|2021-12-31 01:27:00|4774.85|4774.25|4774.97|4774.37|4774.97|4774.37|4774.85|4774.25|14
1640914030000|2021-12-31 01:27:10|4774.85|4774.25|4775.35|4774.75|4775.35|4774.75|4774.85|4774.25|58
1640914040000|2021-12-31 01:27:20|4775.22|4774.62|4775.1|4774.5|4775.35|4774.75|4775.1|4774.5|8
1640914050000|2021-12-31 01:27:30|4775.35|4774.75|4775.1|4774.5|4775.35|4774.75|4775.1|4774.5|6
1640914060000|2021-12-31 01:27:40|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|27
1640914070000|2021-12-31 01:27:50|4775.47|4774.87|4775.6|4775|4775.6|4775|4775.35|4774.75|25
1640914080000|2021-12-31 01:28:00|4775.72|4775.12|4775.6|4775|4775.72|4775.12|4775.6|4775|23
1640914090000|2021-12-31 01:28:10|4775.72|4775.12|4775.6|4775|4775.72|4775.12|4775.6|4775|15
1640914100000|2021-12-31 01:28:20|||||||||6
1640914110000|2021-12-31 01:28:30|4775.47|4774.87|4775.6|4775|4775.6|4775|4775.35|4774.75|33
1640914120000|2021-12-31 01:28:40|4775.35|4774.75|4775.47|4774.87|4775.6|4775|4775.35|4774.75|18
1640914130000|2021-12-31 01:28:50|4775.6|4775|4775.1|4774.5|4775.6|4775|4775.1|4774.5|26
1640914140000|2021-12-31 01:29:00|4775.22|4774.62|4775.1|4774.5|4775.35|4774.75|4775.1|4774.5|10
1640914160000|2021-12-31 01:29:20|4775.22|4774.62|4775.35|4774.75|4775.35|4774.75|4775.1|4774.5|86
1640914180000|2021-12-31 01:29:40|4775.22|4774.62|4775.85|4775.25|4775.85|4775.25|4775.22|4774.62|70
1640914190000|2021-12-31 01:29:50|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.6|4775|12
1640914200000|2021-12-31 01:30:00|4776.1|4775.5|4776.35|4775.75|4776.35|4775.75|4776.1|4775.5|79
1640914210000|2021-12-31 01:30:10|4776.22|4775.62|4776.1|4775.5|4776.22|4775.62|4776.1|4775.5|16
1640914220000|2021-12-31 01:30:20|4776.35|4775.75|4776.6|4776|4776.6|4776|4776.1|4775.5|78
1640914230000|2021-12-31 01:30:30|4776.35|4775.75|4776.6|4776|4776.6|4776|4776.35|4775.75|63
1640914240000|2021-12-31 01:30:40|4776.35|4775.75|4775.97|4775.37|4776.35|4775.75|4775.85|4775.25|70
1640914250000|2021-12-31 01:30:50|4775.85|4775.25|4775.6|4775|4776.1|4775.5|4775.6|4775|29
1640914260000|2021-12-31 01:31:00|4775.72|4775.12|4775.6|4775|4775.85|4775.25|4775.6|4775|22
1640914270000|2021-12-31 01:31:10|4775.47|4774.87|4775.22|4774.62|4775.6|4775|4775.22|4774.62|80
1640914280000|2021-12-31 01:31:20|4775.1|4774.5|4774.97|4774.37|4775.35|4774.75|4774.97|4774.37|80
1640914290000|2021-12-31 01:31:30|4775.1|4774.5|4775.1|4774.5|4775.22|4774.62|4775.1|4774.5|36
1640914300000|2021-12-31 01:31:40|4775.35|4774.75|4775.1|4774.5|4775.35|4774.75|4774.97|4774.37|51
1640914310000|2021-12-31 01:31:50|4774.97|4774.37|4774.97|4774.37|4775.35|4774.75|4774.85|4774.25|55
1640914320000|2021-12-31 01:32:00|4775.1|4774.5|4775.1|4774.5|4775.35|4774.75|4775.1|4774.5|66
1640914330000|2021-12-31 01:32:10|4775.22|4774.62|4775.1|4774.5|4775.22|4774.62|4775.1|4774.5|38
1640914340000|2021-12-31 01:32:20|4774.97|4774.37|4775.1|4774.5|4775.1|4774.5|4774.85|4774.25|42
1640914350000|2021-12-31 01:32:30|4774.97|4774.37|4775.35|4774.75|4775.35|4774.75|4774.97|4774.37|32
1640914360000|2021-12-31 01:32:40|4775.22|4774.62|4775.1|4774.5|4775.35|4774.75|4774.85|4774.25|40
1640914370000|2021-12-31 01:32:50|4774.97|4774.37|4775.1|4774.5|4775.1|4774.5|4774.85|4774.25|28
1640914380000|2021-12-31 01:33:00|4774.97|4774.37|4774.97|4774.37|4775.1|4774.5|4774.97|4774.37|77
1640914390000|2021-12-31 01:33:10|4774.85|4774.25|4774.97|4774.37|4775.1|4774.5|4774.85|4774.25|28
1640914400000|2021-12-31 01:33:20|4775.1|4774.5|4774.97|4774.37|4775.1|4774.5|4774.97|4774.37|46
1640914410000|2021-12-31 01:33:30|4775.1|4774.5|4774.97|4774.37|4775.1|4774.5|4774.85|4774.25|44
1640914420000|2021-12-31 01:33:40|4774.85|4774.25|4775.1|4774.5|4775.1|4774.5|4774.85|4774.25|32
1640914430000|2021-12-31 01:33:50|4774.97|4774.37|4775.1|4774.5|4775.1|4774.5|4774.85|4774.25|28
1640914440000|2021-12-31 01:34:00|4774.85|4774.25|4775.1|4774.5|4775.1|4774.5|4774.85|4774.25|75
1640914450000|2021-12-31 01:34:10|4774.97|4774.37|4774.85|4774.25|4775.1|4774.5|4774.85|4774.25|27
1640914460000|2021-12-31 01:34:20|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|17
1640914470000|2021-12-31 01:34:30|4774.35|4773.75|4774.1|4773.5|4774.35|4773.75|4774.1|4773.5|57
1640914480000|2021-12-31 01:34:40|4773.6|4773|4773.1|4772.5|4773.6|4773|4773.1|4772.5|142
1640914490000|2021-12-31 01:34:50|4772.97|4772.37|4773.1|4772.5|4773.22|4772.62|4772.85|4772.25|70
1640914500000|2021-12-31 01:35:00|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|4773.1|4772.5|8
1640914510000|2021-12-31 01:35:10|4773.47|4772.87|4773.85|4773.25|4773.85|4773.25|4773.47|4772.87|37
1640914520000|2021-12-31 01:35:20|4773.72|4773.12|4773.6|4773|4773.85|4773.25|4773.6|4773|27
1640914530000|2021-12-31 01:35:30|4773.35|4772.75|4773.35|4772.75|4773.6|4773|4773.35|4772.75|13
1640914540000|2021-12-31 01:35:40|||||||||4
1640914550000|2021-12-31 01:35:50|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|16
1640914560000|2021-12-31 01:36:00|4772.85|4772.25|4773.35|4772.75|4773.35|4772.75|4772.85|4772.25|37
1640914570000|2021-12-31 01:36:10|4773.1|4772.5|4773.35|4772.75|4773.35|4772.75|4773.1|4772.5|10
1640914580000|2021-12-31 01:36:20|||||||||22
1640914600000|2021-12-31 01:36:40|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|36
1640914610000|2021-12-31 01:36:50|4772.85|4772.25|4772.85|4772.25|4773.1|4772.5|4772.85|4772.25|44
1640914620000|2021-12-31 01:37:00|4773.1|4772.5|4772.85|4772.25|4773.1|4772.5|4772.85|4772.25|10
1640914630000|2021-12-31 01:37:10|4772.6|4772|4772.85|4772.25|4772.97|4772.37|4772.6|4772|41
1640914640000|2021-12-31 01:37:20|4772.97|4772.37|4773.1|4772.5|4773.1|4772.5|4772.97|4772.37|10
1640914650000|2021-12-31 01:37:30|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|8
1640914660000|2021-12-31 01:37:40|4773.6|4773|4773.85|4773.25|4773.85|4773.25|4773.6|4773|11
1640914670000|2021-12-31 01:37:50|||||||||36
1640914680000|2021-12-31 01:38:00|4773.97|4773.37|4774.1|4773.5|4774.1|4773.5|4773.97|4773.37|29
1640914690000|2021-12-31 01:38:10|4773.97|4773.37|4774.35|4773.75|4774.35|4773.75|4773.85|4773.25|32
1640914700000|2021-12-31 01:38:20|4774.1|4773.5|4774.1|4773.5|4774.22|4773.62|4773.97|4773.37|19
1640914710000|2021-12-31 01:38:30|4773.97|4773.37|4773.6|4773|4773.97|4773.37|4773.6|4773|19
1640914720000|2021-12-31 01:38:40|4773.72|4773.12|4773.85|4773.25|4773.85|4773.25|4773.72|4773.12|25
1640914730000|2021-12-31 01:38:50|4774.1|4773.5|4774.22|4773.62|4774.35|4773.75|4773.97|4773.37|16
1640914740000|2021-12-31 01:39:00|4774.35|4773.75|4774.6|4774|4774.85|4774.25|4774.35|4773.75|72
1640914750000|2021-12-31 01:39:10|4774.35|4773.75|4774.6|4774|4774.6|4774|4774.35|4773.75|16
1640914760000|2021-12-31 01:39:20|4774.47|4773.87|4774.6|4774|4774.6|4774|4774.47|4773.87|16
1640914770000|2021-12-31 01:39:30|4774.47|4773.87|4774.6|4774|4774.6|4774|4774.47|4773.87|11
1640914780000|2021-12-31 01:39:40|4774.85|4774.25|4775.1|4774.5|4775.1|4774.5|4774.85|4774.25|32
1640914790000|2021-12-31 01:39:50|4774.97|4774.37|4775.1|4774.5|4775.1|4774.5|4774.85|4774.25|55
1640914800000|2021-12-31 01:40:00|4774.85|4774.25|4774.97|4774.37|4774.97|4774.37|4774.85|4774.25|22
1640914810000|2021-12-31 01:40:10|4774.85|4774.25|4774.85|4774.25|4775.1|4774.5|4774.85|4774.25|13
1640914820000|2021-12-31 01:40:20|4774.97|4774.37|4774.85|4774.25|4774.97|4774.37|4774.85|4774.25|6
1640914830000|2021-12-31 01:40:30|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|15
1640914840000|2021-12-31 01:40:40|4774.85|4774.25|4774.72|4774.12|4774.85|4774.25|4774.72|4774.12|21
1640914850000|2021-12-31 01:40:50|4774.85|4774.25|4774.35|4773.75|4774.85|4774.25|4774.35|4773.75|9
1640914860000|2021-12-31 01:41:00|4774.1|4773.5|4773.85|4773.25|4774.1|4773.5|4773.85|4773.25|22
1640914870000|2021-12-31 01:41:10|4773.97|4773.37|4774.1|4773.5|4774.1|4773.5|4773.85|4773.25|15
1640914880000|2021-12-31 01:41:20|4774.35|4773.75|4775.1|4774.5|4775.1|4774.5|4774.35|4773.75|71
1640914890000|2021-12-31 01:41:30|4774.97|4774.37|4775.1|4774.5|4775.1|4774.5|4774.85|4774.25|23
1640914900000|2021-12-31 01:41:40|4775.22|4774.62|4775.1|4774.5|4775.35|4774.75|4775.1|4774.5|21
1640914910000|2021-12-31 01:41:50|4774.97|4774.37|4775.6|4775|4775.85|4775.25|4774.97|4774.37|71
1640914920000|2021-12-31 01:42:00|4775.35|4774.75|4775.1|4774.5|4775.35|4774.75|4775.1|4774.5|23
1640914930000|2021-12-31 01:42:10|||||||||12
1640914940000|2021-12-31 01:42:20|4775.22|4774.62|4775.35|4774.75|4775.6|4775|4775.1|4774.5|12
1640914950000|2021-12-31 01:42:30|4775.47|4774.87|4775.6|4775|4775.6|4775|4775.35|4774.75|124
1640914960000|2021-12-31 01:42:40|4775.47|4774.87|4775.1|4774.5|4775.6|4775|4775.1|4774.5|41
1640914970000|2021-12-31 01:42:50|4774.85|4774.25|4775.35|4774.75|4775.35|4774.75|4774.85|4774.25|27
1640914980000|2021-12-31 01:43:00|4775.47|4774.87|4775.85|4775.25|4775.85|4775.25|4775.47|4774.87|31
1640914990000|2021-12-31 01:43:10|4776.1|4775.5|4776.6|4776|4776.6|4776|4776.1|4775.5|57
1640915000000|2021-12-31 01:43:20|4776.72|4776.12|4776.6|4776|4776.72|4776.12|4776.35|4775.75|21
1640915010000|2021-12-31 01:43:30|4776.72|4776.12|4776.85|4776.25|4776.85|4776.25|4776.72|4776.12|17
1640915020000|2021-12-31 01:43:40|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|23
1640915040000|2021-12-31 01:44:00|4776.35|4775.75|4776.1|4775.5|4776.35|4775.75|4776.1|4775.5|37
1640915050000|2021-12-31 01:44:10|4776.35|4775.75|4776.22|4775.62|4776.35|4775.75|4776.22|4775.62|12
1640915060000|2021-12-31 01:44:20|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4775.85|4775.25|15
1640915070000|2021-12-31 01:44:30|4775.97|4775.37|4776.47|4775.87|4776.6|4776|4775.85|4775.25|122
1640915080000|2021-12-31 01:44:40|4776.35|4775.75|4776.85|4776.25|4776.85|4776.25|4776.35|4775.75|10
1640915090000|2021-12-31 01:44:50|||||||||4
1640915100000|2021-12-31 01:45:00|4776.97|4776.37|4776.72|4776.12|4777.1|4776.5|4776.6|4776|58
1640915110000|2021-12-31 01:45:10|4776.6|4776|4776.6|4776|4776.72|4776.12|4776.6|4776|1
1640915120000|2021-12-31 01:45:20|4776.47|4775.87|4776.35|4775.75|4776.47|4775.87|4776.35|4775.75|16
1640915130000|2021-12-31 01:45:30|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|23
1640915140000|2021-12-31 01:45:40|4776.35|4775.75|4776.1|4775.5|4776.35|4775.75|4775.85|4775.25|35
1640915150000|2021-12-31 01:45:50|4775.97|4775.37|4776.6|4776|4776.6|4776|4775.6|4775|105
1640915160000|2021-12-31 01:46:00|4776.35|4775.75|4776.35|4775.75|4776.6|4776|4776.35|4775.75|66
1640915170000|2021-12-31 01:46:10|4776.47|4775.87|4776.35|4775.75|4776.6|4776|4776.35|4775.75|7
1640915180000|2021-12-31 01:46:20|4776.6|4776|4776.6|4776|4776.6|4776|4776.35|4775.75|29
1640915190000|2021-12-31 01:46:30|||||||||3
1640915200000|2021-12-31 01:46:40|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|16
1640915210000|2021-12-31 01:46:50|4776.47|4775.87|4776.35|4775.75|4776.47|4775.87|4776.35|4775.75|14
1640915220000|2021-12-31 01:47:00|4776.1|4775.5|4776.35|4775.75|4776.35|4775.75|4776.1|4775.5|26
1640915230000|2021-12-31 01:47:10|4776.47|4775.87|4776.6|4776|4776.6|4776|4776.35|4775.75|14
1640915240000|2021-12-31 01:47:20|4776.85|4776.25|4776.6|4776|4776.85|4776.25|4776.6|4776|58
1640915250000|2021-12-31 01:47:30|||||||||41
1640915260000|2021-12-31 01:47:40|4776.72|4776.12|4776.72|4776.12|4776.85|4776.25|4776.6|4776|20
1640915270000|2021-12-31 01:47:50|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.6|4776|12
1640915280000|2021-12-31 01:48:00|4776.72|4776.12|4776.85|4776.25|4776.85|4776.25|4776.6|4776|67
1640915290000|2021-12-31 01:48:10|4776.6|4776|4776.6|4776|4776.72|4776.12|4776.6|4776|13
1640915300000|2021-12-31 01:48:20|||||||||15
1640915310000|2021-12-31 01:48:30|4776.35|4775.75|4776.1|4775.5|4776.35|4775.75|4776.1|4775.5|26
1640915320000|2021-12-31 01:48:40|||||||||1
1640915330000|2021-12-31 01:48:50|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|34
1640915340000|2021-12-31 01:49:00|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|56
1640915350000|2021-12-31 01:49:10|4776.72|4776.12|4776.85|4776.25|4776.85|4776.25|4776.72|4776.12|4
1640915360000|2021-12-31 01:49:20|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|3
1640915380000|2021-12-31 01:49:40|||||||||2
1640915390000|2021-12-31 01:49:50|||||||||3
1640915400000|2021-12-31 01:50:00|4776.85|4776.25|4776.6|4776|4776.85|4776.25|4776.6|4776|43
1640915410000|2021-12-31 01:50:10|||||||||3
1640915420000|2021-12-31 01:50:20|||||||||3
1640915430000|2021-12-31 01:50:30|||||||||4
1640915450000|2021-12-31 01:50:50|||||||||4
1640915460000|2021-12-31 01:51:00|4777.35|4776.75|4777.6|4777|4777.6|4777|4777.35|4776.75|211
1640915470000|2021-12-31 01:51:10|4777.85|4777.25|4778.35|4777.75|4778.35|4777.75|4777.85|4777.25|97
1640915480000|2021-12-31 01:51:20|4778.1|4777.5|4777.85|4777.25|4778.1|4777.5|4777.85|4777.25|95
1640915490000|2021-12-31 01:51:30|4777.72|4777.12|4777.35|4776.75|4777.72|4777.12|4777.35|4776.75|41
1640915500000|2021-12-31 01:51:40|4777.1|4776.5|4777.6|4777|4777.85|4777.25|4777.1|4776.5|233
1640915510000|2021-12-31 01:51:50|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|28
1640915520000|2021-12-31 01:52:00|||||||||13
1640915530000|2021-12-31 01:52:10|4777.97|4777.37|4777.6|4777|4777.97|4777.37|4777.6|4777|23
1640915540000|2021-12-31 01:52:20|||||||||15
1640915550000|2021-12-31 01:52:30|||||||||28
1640915560000|2021-12-31 01:52:40|4777.85|4777.25|4777.6|4777|4777.85|4777.25|4777.6|4777|19
1640915590000|2021-12-31 01:53:10|4777.72|4777.12|4777.6|4777|4777.72|4777.12|4777.6|4777|21
1640915600000|2021-12-31 01:53:20|4777.35|4776.75|4777.22|4776.62|4777.35|4776.75|4777.22|4776.62|46
1640915610000|2021-12-31 01:53:30|4777.35|4776.75|4777.1|4776.5|4777.35|4776.75|4777.1|4776.5|25
1640915620000|2021-12-31 01:53:40|4776.85|4776.25|4776.47|4775.87|4776.85|4776.25|4776.47|4775.87|73
1640915630000|2021-12-31 01:53:50|4776.35|4775.75|4776.35|4775.75|4776.6|4776|4776.35|4775.75|22
1640915640000|2021-12-31 01:54:00|4776.47|4775.87|4776.1|4775.5|4776.47|4775.87|4776.1|4775.5|21
1640915650000|2021-12-31 01:54:10|4775.97|4775.37|4775.6|4775|4775.97|4775.37|4775.6|4775|48
1640915660000|2021-12-31 01:54:20|4775.35|4774.75|4775.85|4775.25|4776.1|4775.5|4775.35|4774.75|44
1640915670000|2021-12-31 01:54:30|4776.22|4775.62|4776.22|4775.62|4776.35|4775.75|4776.22|4775.62|62
1640915680000|2021-12-31 01:54:40|4776.1|4775.5|4776.1|4775.5|4776.35|4775.75|4776.1|4775.5|27
1640915690000|2021-12-31 01:54:50|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|15
1640915700000|2021-12-31 01:55:00|4776.1|4775.5|4776.35|4775.75|4776.35|4775.75|4776.1|4775.5|16
1640915710000|2021-12-31 01:55:10|||||||||9
1640915720000|2021-12-31 01:55:20|||||||||7
1640915730000|2021-12-31 01:55:30|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|38
1640915740000|2021-12-31 01:55:40|4777.1|4776.5|4777.6|4777|4777.6|4777|4777.1|4776.5|66
1640915750000|2021-12-31 01:55:50|4777.85|4777.25|4778.35|4777.75|4778.35|4777.75|4777.85|4777.25|39
1640915760000|2021-12-31 01:56:00|4778.1|4777.5|4778.1|4777.5|4778.35|4777.75|4778.1|4777.5|20
1640915770000|2021-12-31 01:56:10|4777.85|4777.25|4777.72|4777.12|4777.85|4777.25|4777.6|4777|23
1640915780000|2021-12-31 01:56:20|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4
1640915790000|2021-12-31 01:56:30|4778.1|4777.5|4777.85|4777.25|4778.35|4777.75|4777.85|4777.25|54
1640915800000|2021-12-31 01:56:40|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|78
1640915810000|2021-12-31 01:56:50|4777.85|4777.25|4777.6|4777|4778.1|4777.5|4777.6|4777|77
1640915820000|2021-12-31 01:57:00|4777.85|4777.25|4777.35|4776.75|4777.85|4777.25|4777.35|4776.75|47
1640915830000|2021-12-31 01:57:10|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|17
1640915840000|2021-12-31 01:57:20|4777.22|4776.62|4777.6|4777|4777.6|4777|4777.22|4776.62|15
1640915850000|2021-12-31 01:57:30|4777.47|4776.87|4777.6|4777|4777.6|4777|4777.35|4776.75|16
1640915860000|2021-12-31 01:57:40|4777.35|4776.75|4777.35|4776.75|4777.47|4776.87|4777.35|4776.75|1
1640915870000|2021-12-31 01:57:50|4777.47|4776.87|4777.35|4776.75|4777.47|4776.87|4777.35|4776.75|2
1640915880000|2021-12-31 01:58:00|4777.6|4777|4777.85|4777.25|4777.85|4777.25|4777.6|4777|28
1640915900000|2021-12-31 01:58:20|4777.6|4777|4777.6|4777|4777.72|4777.12|4777.35|4776.75|43
1640915910000|2021-12-31 01:58:30|4777.72|4777.12|4777.72|4777.12|4777.85|4777.25|4777.6|4777|16
1640915920000|2021-12-31 01:58:40|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.72|4777.12|10
1640915940000|2021-12-31 01:59:00|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|28
1640915950000|2021-12-31 01:59:10|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|19
1640915960000|2021-12-31 01:59:20|4778.6|4778|4778.6|4778|4778.6|4778|4778.6|4778|27
1640915970000|2021-12-31 01:59:30|4778.47|4777.87|4778.6|4778|4778.6|4778|4778.35|4777.75|13
1640915980000|2021-12-31 01:59:40|||||||||12
1640915990000|2021-12-31 01:59:50|||||||||15
1640916000000|2021-12-31 02:00:00|4778.72|4778.12|4777.6|4777|4778.72|4778.12|4777.6|4777|257
1640916010000|2021-12-31 02:00:10|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.72|4777.12|29
1640916020000|2021-12-31 02:00:20|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|8
1640916030000|2021-12-31 02:00:30|4777.35|4776.75|4776.85|4776.25|4777.35|4776.75|4776.85|4776.25|52
1640916040000|2021-12-31 02:00:40|4776.6|4776|4776.6|4776|4776.85|4776.25|4776.6|4776|68
1640916050000|2021-12-31 02:00:50|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.1|4775.5|53
1640916060000|2021-12-31 02:01:00|4776.47|4775.87|4776.85|4776.25|4777.1|4776.5|4776.35|4775.75|99
1640916070000|2021-12-31 02:01:10|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|4776.85|4776.25|18
1640916080000|2021-12-31 02:01:20|4776.97|4776.37|4776.97|4776.37|4776.97|4776.37|4776.85|4776.25|5
1640916090000|2021-12-31 02:01:30|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|4776.97|4776.37|2
1640916100000|2021-12-31 02:01:40|4777.22|4776.62|4777.35|4776.75|4777.35|4776.75|4777.1|4776.5|27
1640916110000|2021-12-31 02:01:50|4777.22|4776.62|4777.1|4776.5|4777.35|4776.75|4777.1|4776.5|11
1640916120000|2021-12-31 02:02:00|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.1|4776.5|4
1640916130000|2021-12-31 02:02:10|||||||||2
1640916150000|2021-12-31 02:02:30|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|13
1640916160000|2021-12-31 02:02:40|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|29
1640916170000|2021-12-31 02:02:50|4777.97|4777.37|4778.1|4777.5|4778.35|4777.75|4777.85|4777.25|91
1640916180000|2021-12-31 02:03:00|||||||||7
1640916190000|2021-12-31 02:03:10|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|47
1640916200000|2021-12-31 02:03:20|4778.6|4778|4778.6|4778|4778.6|4778|4778.6|4778|34
1640916210000|2021-12-31 02:03:30|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|17
1640916220000|2021-12-31 02:03:40|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|18
1640916230000|2021-12-31 02:03:50|4777.97|4777.37|4777.97|4777.37|4777.97|4777.37|4777.97|4777.37|5
1640916240000|2021-12-31 02:04:00|4778.1|4777.5|4777.85|4777.25|4778.1|4777.5|4777.85|4777.25|15
1640916250000|2021-12-31 02:04:10|4777.97|4777.37|4778.1|4777.5|4778.1|4777.5|4777.97|4777.37|4
1640916260000|2021-12-31 02:04:20|4777.97|4777.37|4777.97|4777.37|4777.97|4777.37|4777.97|4777.37|5
1640916270000|2021-12-31 02:04:30|4777.85|4777.25|4777.85|4777.25|4777.97|4777.37|4777.85|4777.25|6
1640916280000|2021-12-31 02:04:40|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|16
1640916290000|2021-12-31 02:04:50|4777.35|4776.75|4777.1|4776.5|4777.35|4776.75|4777.1|4776.5|55
1640916300000|2021-12-31 02:05:00|||||||||4
1640916310000|2021-12-31 02:05:10|4777.35|4776.75|4777.1|4776.5|4777.35|4776.75|4777.1|4776.5|25
1640916320000|2021-12-31 02:05:20|||||||||6
1640916340000|2021-12-31 02:05:40|4776.85|4776.25|4777.1|4776.5|4777.1|4776.5|4776.85|4776.25|36
1640916350000|2021-12-31 02:05:50|4777.35|4776.75|4777.22|4776.62|4777.35|4776.75|4777.22|4776.62|12
1640916360000|2021-12-31 02:06:00|4777.1|4776.5|4777.6|4777|4777.6|4777|4777.1|4776.5|6
1640916370000|2021-12-31 02:06:10|4777.72|4777.12|4777.6|4777|4777.72|4777.12|4777.6|4777|7
1640916380000|2021-12-31 02:06:20|4777.72|4777.12|4777.6|4777|4777.85|4777.25|4777.6|4777|44
1640916390000|2021-12-31 02:06:30|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|2
1640916400000|2021-12-31 02:06:40|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|5
1640916410000|2021-12-31 02:06:50|4777.85|4777.25|4778.1|4777.5|4778.1|4777.5|4777.85|4777.25|25
1640916420000|2021-12-31 02:07:00|4777.85|4777.25|4777.85|4777.25|4778.1|4777.5|4777.85|4777.25|20
1640916430000|2021-12-31 02:07:10|4777.97|4777.37|4777.85|4777.25|4777.97|4777.37|4777.85|4777.25|18
1640916440000|2021-12-31 02:07:20|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|8
1640916450000|2021-12-31 02:07:30|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4
1640916460000|2021-12-31 02:07:40|4777.72|4777.12|4777.85|4777.25|4777.85|4777.25|4777.72|4777.12|6
1640916470000|2021-12-31 02:07:50|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|2
1640916480000|2021-12-31 02:08:00|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4
1640916490000|2021-12-31 02:08:10|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|5
1640916500000|2021-12-31 02:08:20|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|8
1640916510000|2021-12-31 02:08:30|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|3
1640916530000|2021-12-31 02:08:50|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|10
1640916540000|2021-12-31 02:09:00|4778.1|4777.5|4777.6|4777|4778.1|4777.5|4777.6|4777|27
1640916560000|2021-12-31 02:09:20|||||||||2
1640916570000|2021-12-31 02:09:30|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4
1640916590000|2021-12-31 02:09:50|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|6
1640916600000|2021-12-31 02:10:00|4777.72|4777.12|4777.6|4777|4777.72|4777.12|4777.6|4777|3
1640916610000|2021-12-31 02:10:10|4777.35|4776.75|4777.35|4776.75|4777.6|4777|4777.35|4776.75|7
1640916620000|2021-12-31 02:10:20|4777.47|4776.87|4777.35|4776.75|4777.6|4777|4777.35|4776.75|13
1640916630000|2021-12-31 02:10:30|4777.47|4776.87|4777.35|4776.75|4777.47|4776.87|4777.35|4776.75|28
1640916640000|2021-12-31 02:10:40|4777.1|4776.5|4777.1|4776.5|4777.35|4776.75|4777.1|4776.5|13
1640916650000|2021-12-31 02:10:50|4777.35|4776.75|4777.35|4776.75|4777.47|4776.87|4777.35|4776.75|25
1640916660000|2021-12-31 02:11:00|4777.6|4777|4777.47|4776.87|4777.6|4777|4777.47|4776.87|7
1640916670000|2021-12-31 02:11:10|4777.6|4777|4777.47|4776.87|4777.6|4777|4777.47|4776.87|4
1640916680000|2021-12-31 02:11:20|4777.35|4776.75|4777.35|4776.75|4777.47|4776.87|4777.35|4776.75|1
1640916700000|2021-12-31 02:11:40|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|9
1640916710000|2021-12-31 02:11:50|4777.35|4776.75|4777.22|4776.62|4777.35|4776.75|4777.22|4776.62|5
1640916720000|2021-12-31 02:12:00|4777.35|4776.75|4777.22|4776.62|4777.35|4776.75|4777.22|4776.62|3
1640916730000|2021-12-31 02:12:10|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|0
1640916740000|2021-12-31 02:12:20|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|2
1640916750000|2021-12-31 02:12:30|4777.1|4776.5|4776.85|4776.25|4777.1|4776.5|4776.85|4776.25|29
1640916760000|2021-12-31 02:12:40|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|6
1640916770000|2021-12-31 02:12:50|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|14
1640916780000|2021-12-31 02:13:00|||||||||37
1640916790000|2021-12-31 02:13:10|4776.6|4776|4776.6|4776|4776.85|4776.25|4776.6|4776|14
1640916800000|2021-12-31 02:13:20|4776.35|4775.75|4776.6|4776|4776.6|4776|4776.35|4775.75|12
1640916820000|2021-12-31 02:13:40|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|18
1640916840000|2021-12-31 02:14:00|4776.6|4776|4776.6|4776|4776.6|4776|4776.35|4775.75|19
1640916850000|2021-12-31 02:14:10|4776.47|4775.87|4776.1|4775.5|4776.6|4776|4776.1|4775.5|68
1640916860000|2021-12-31 02:14:20|||||||||6
1640916870000|2021-12-31 02:14:30|||||||||10
1640916880000|2021-12-31 02:14:40|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|31
1640916890000|2021-12-31 02:14:50|4776.1|4775.5|4775.6|4775|4776.1|4775.5|4775.6|4775|56
1640916900000|2021-12-31 02:15:00|4775.85|4775.25|4775.6|4775|4775.85|4775.25|4775.35|4774.75|54
1640916910000|2021-12-31 02:15:10|||||||||10
1640916930000|2021-12-31 02:15:30|4775.35|4774.75|4775.6|4775|4775.6|4775|4775.35|4774.75|43
1640916940000|2021-12-31 02:15:40|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|5
1640916950000|2021-12-31 02:15:50|||||||||10
1640916960000|2021-12-31 02:16:00|4775.6|4775|4775.6|4775|4775.85|4775.25|4775.6|4775|36
1640916980000|2021-12-31 02:16:20|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|27
1640917000000|2021-12-31 02:16:40|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|30
1640917010000|2021-12-31 02:16:50|4775.85|4775.25|4776.1|4775.5|4776.1|4775.5|4775.85|4775.25|22
1640917020000|2021-12-31 02:17:00|4776.35|4775.75|4776.1|4775.5|4776.35|4775.75|4776.1|4775.5|16
1640917030000|2021-12-31 02:17:10|4775.85|4775.25|4775.6|4775|4775.85|4775.25|4775.6|4775|9
1640917040000|2021-12-31 02:17:20|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|15
1640917050000|2021-12-31 02:17:30|4775.6|4775|4775.6|4775|4775.6|4775|4775.35|4774.75|24
1640917060000|2021-12-31 02:17:40|4775.72|4775.12|4775.72|4775.12|4775.72|4775.12|4775.6|4775|12
1640917070000|2021-12-31 02:17:50|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|9
1640917080000|2021-12-31 02:18:00|4775.85|4775.25|4775.97|4775.37|4775.97|4775.37|4775.6|4775|23
1640917090000|2021-12-31 02:18:10|4775.85|4775.25|4775.85|4775.25|4776.1|4775.5|4775.85|4775.25|4
1640917110000|2021-12-31 02:18:30|4776.35|4775.75|4776.1|4775.5|4776.35|4775.75|4776.1|4775.5|26
1640917120000|2021-12-31 02:18:40|||||||||1
1640917130000|2021-12-31 02:18:50|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|21
1640917140000|2021-12-31 02:19:00|4775.97|4775.37|4776.1|4775.5|4776.1|4775.5|4775.97|4775.37|15
1640917150000|2021-12-31 02:19:10|4776.6|4776|4776.6|4776|4776.6|4776|4776.35|4775.75|86
1640917160000|2021-12-31 02:19:20|4776.35|4775.75|4776.6|4776|4776.6|4776|4776.35|4775.75|14
1640917170000|2021-12-31 02:19:30|||||||||6
1640917180000|2021-12-31 02:19:40|4776.72|4776.12|4776.6|4776|4776.72|4776.12|4776.6|4776|13
1640917210000|2021-12-31 02:20:10|4776.1|4775.5|4775.85|4775.25|4776.1|4775.5|4775.85|4775.25|28
1640917220000|2021-12-31 02:20:20|||||||||8
1640917230000|2021-12-31 02:20:30|4776.1|4775.5|4776.35|4775.75|4776.35|4775.75|4776.1|4775.5|17
1640917240000|2021-12-31 02:20:40|4776.22|4775.62|4776.1|4775.5|4776.22|4775.62|4776.1|4775.5|5
1640917250000|2021-12-31 02:20:50|4775.97|4775.37|4775.97|4775.37|4775.97|4775.37|4775.97|4775.37|8
1640917260000|2021-12-31 02:21:00|4776.1|4775.5|4775.97|4775.37|4776.22|4775.62|4775.85|4775.25|13
1640917270000|2021-12-31 02:21:10|4775.85|4775.25|4776.1|4775.5|4776.35|4775.75|4775.85|4775.25|5
1640917280000|2021-12-31 02:21:20|4776.22|4775.62|4776.1|4775.5|4776.35|4775.75|4776.1|4775.5|5
1640917300000|2021-12-31 02:21:40|4775.85|4775.25|4775.47|4774.87|4775.85|4775.25|4775.35|4774.75|38
1640917310000|2021-12-31 02:21:50|4775.6|4775|4775.35|4774.75|4775.6|4775|4775.35|4774.75|52
1640917320000|2021-12-31 02:22:00|4775.6|4775|4775.85|4775.25|4775.85|4775.25|4775.47|4774.87|31
1640917330000|2021-12-31 02:22:10|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|11
1640917340000|2021-12-31 02:22:20|4775.72|4775.12|4775.6|4775|4775.72|4775.12|4775.6|4775|2
1640917350000|2021-12-31 02:22:30|4775.72|4775.12|4775.6|4775|4775.85|4775.25|4775.6|4775|5
1640917360000|2021-12-31 02:22:40|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.72|4775.12|9
1640917370000|2021-12-31 02:22:50|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.6|4775|17
1640917380000|2021-12-31 02:23:00|4774.85|4774.25|4774.1|4773.5|4774.85|4774.25|4774.1|4773.5|322
1640917390000|2021-12-31 02:23:10|4773.85|4773.25|4773.6|4773|4773.85|4773.25|4773.35|4772.75|112
1640917400000|2021-12-31 02:23:20|4773.72|4773.12|4773.1|4772.5|4773.72|4773.12|4773.1|4772.5|41
1640917410000|2021-12-31 02:23:30|4773.35|4772.75|4773.1|4772.5|4773.35|4772.75|4773.1|4772.5|24
1640917420000|2021-12-31 02:23:40|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|4773.1|4772.5|59
1640917430000|2021-12-31 02:23:50|||||||||24
1640917440000|2021-12-31 02:24:00|4773.6|4773|4773.6|4773|4773.6|4773|4773.35|4772.75|32
1640917450000|2021-12-31 02:24:10|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|55
1640917460000|2021-12-31 02:24:20|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|11
1640917470000|2021-12-31 02:24:30|4774.35|4773.75|4774.1|4773.5|4774.35|4773.75|4774.1|4773.5|9
1640917480000|2021-12-31 02:24:40|4773.85|4773.25|4774.1|4773.5|4774.1|4773.5|4773.85|4773.25|17
1640917490000|2021-12-31 02:24:50|4773.97|4773.37|4773.85|4773.25|4774.1|4773.5|4773.85|4773.25|15
1640917500000|2021-12-31 02:25:00|4773.97|4773.37|4773.85|4773.25|4774.1|4773.5|4773.85|4773.25|11
1640917510000|2021-12-31 02:25:10|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|35
1640917520000|2021-12-31 02:25:20|4773.6|4773|4773.6|4773|4773.6|4773|4773.6|4773|25
1640917540000|2021-12-31 02:25:40|4773.35|4772.75|4773.6|4773|4773.6|4773|4773.35|4772.75|12
1640917550000|2021-12-31 02:25:50|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|20
1640917570000|2021-12-31 02:26:10|||||||||2
1640917580000|2021-12-31 02:26:20|4773.6|4773|4773.6|4773|4773.6|4773|4773.6|4773|6
1640917590000|2021-12-31 02:26:30|4773.72|4773.12|4774.35|4773.75|4774.35|4773.75|4773.72|4773.12|29
1640917600000|2021-12-31 02:26:40|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|68
1640917610000|2021-12-31 02:26:50|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|12
1640917620000|2021-12-31 02:27:00|4774.6|4774|4774.35|4773.75|4774.6|4774|4774.35|4773.75|10
1640917630000|2021-12-31 02:27:10|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|10
1640917640000|2021-12-31 02:27:20|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|3
1640917650000|2021-12-31 02:27:30|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|13
1640917670000|2021-12-31 02:27:50|4774.22|4773.62|4774.22|4773.62|4774.22|4773.62|4774.22|4773.62|10
1640917680000|2021-12-31 02:28:00|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4774.1|4773.5|7
1640917690000|2021-12-31 02:28:10|4774.1|4773.5|4774.35|4773.75|4774.35|4773.75|4774.1|4773.5|7
1640917700000|2021-12-31 02:28:20|4774.22|4773.62|4774.35|4773.75|4774.35|4773.75|4774.1|4773.5|2
1640917710000|2021-12-31 02:28:30|||||||||3
1640917730000|2021-12-31 02:28:50|||||||||3
1640917740000|2021-12-31 02:29:00|4774.22|4773.62|4774.1|4773.5|4774.35|4773.75|4774.1|4773.5|11
1640917750000|2021-12-31 02:29:10|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|14
1640917760000|2021-12-31 02:29:20|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|6
1640917770000|2021-12-31 02:29:30|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|5
1640917780000|2021-12-31 02:29:40|4773.97|4773.37|4774.1|4773.5|4774.1|4773.5|4773.97|4773.37|9
1640917790000|2021-12-31 02:29:50|4773.85|4773.25|4773.85|4773.25|4774.1|4773.5|4773.85|4773.25|14
1640917800000|2021-12-31 02:30:00|4773.72|4773.12|4773.85|4773.25|4773.85|4773.25|4773.72|4773.12|4
1640917810000|2021-12-31 02:30:10|4773.6|4773|4773.85|4773.25|4773.85|4773.25|4773.6|4773|8
1640917820000|2021-12-31 02:30:20|4773.6|4773|4773.6|4773|4773.72|4773.12|4773.6|4773|6
1640917830000|2021-12-31 02:30:30|4773.72|4773.12|4773.6|4773|4773.72|4773.12|4773.35|4772.75|27
1640917840000|2021-12-31 02:30:40|4773.47|4772.87|4773.47|4772.87|4773.47|4772.87|4773.35|4772.75|16
1640917850000|2021-12-31 02:30:50|4773.6|4773|4773.35|4772.75|4773.6|4773|4773.35|4772.75|6
1640917870000|2021-12-31 02:31:10|4773.47|4772.87|4773.35|4772.75|4773.47|4772.87|4773.35|4772.75|30
1640917880000|2021-12-31 02:31:20|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|8
1640917890000|2021-12-31 02:31:30|4772.85|4772.25|4772.97|4772.37|4772.97|4772.37|4772.85|4772.25|17
1640917900000|2021-12-31 02:31:40|4772.85|4772.25|4772.97|4772.37|4773.1|4772.5|4772.85|4772.25|13
1640917910000|2021-12-31 02:31:50|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|3
1640917920000|2021-12-31 02:32:00|4772.72|4772.12|4772.85|4772.25|4772.97|4772.37|4772.72|4772.12|19
1640917930000|2021-12-31 02:32:10|4773.1|4772.5|4772.85|4772.25|4773.1|4772.5|4772.85|4772.25|20
1640917940000|2021-12-31 02:32:20|4772.6|4772|4772.35|4771.75|4772.72|4772.12|4772.35|4771.75|97
1640917950000|2021-12-31 02:32:30|4772.22|4771.62|4772.1|4771.5|4772.22|4771.62|4772.1|4771.5|19
1640917960000|2021-12-31 02:32:40|4771.85|4771.25|4771.6|4771|4771.85|4771.25|4771.6|4771|193
1640917970000|2021-12-31 02:32:50|4771.35|4770.75|4771.6|4771|4771.85|4771.25|4771.35|4770.75|37
1640917980000|2021-12-31 02:33:00|4771.85|4771.25|4771.35|4770.75|4771.85|4771.25|4771.35|4770.75|27
1640917990000|2021-12-31 02:33:10|4771.6|4771|4772.35|4771.75|4772.35|4771.75|4771.6|4771|77
1640918000000|2021-12-31 02:33:20|4772.22|4771.62|4772.1|4771.5|4772.22|4771.62|4772.1|4771.5|8
1640918010000|2021-12-31 02:33:30|4771.97|4771.37|4771.85|4771.25|4772.1|4771.5|4771.85|4771.25|11
1640918020000|2021-12-31 02:33:40|4772.1|4771.5|4772.1|4771.5|4772.22|4771.62|4771.97|4771.37|35
1640918030000|2021-12-31 02:33:50|4772.35|4771.75|4771.85|4771.25|4772.35|4771.75|4771.85|4771.25|65
1640918040000|2021-12-31 02:34:00|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4771.85|4771.25|126
1640918050000|2021-12-31 02:34:10|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|7
1640918060000|2021-12-31 02:34:20|4772.22|4771.62|4771.85|4771.25|4772.22|4771.62|4771.85|4771.25|26
1640918070000|2021-12-31 02:34:30|||||||||2
1640918080000|2021-12-31 02:34:40|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4771.97|4771.37|12
1640918090000|2021-12-31 02:34:50|4772.22|4771.62|4772.1|4771.5|4772.22|4771.62|4772.1|4771.5|1
1640918100000|2021-12-31 02:35:00|4772.35|4771.75|4772.1|4771.5|4772.35|4771.75|4771.85|4771.25|9
1640918110000|2021-12-31 02:35:10|4771.97|4771.37|4771.85|4771.25|4771.97|4771.37|4771.85|4771.25|2
1640918120000|2021-12-31 02:35:20|||||||||1
1640918130000|2021-12-31 02:35:30|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|12
1640918150000|2021-12-31 02:35:50|4771.85|4771.25|4771.6|4771|4771.85|4771.25|4771.6|4771|15
1640918160000|2021-12-31 02:36:00|4771.47|4770.87|4771.35|4770.75|4771.47|4770.87|4771.22|4770.62|67
1640918170000|2021-12-31 02:36:10|4771.6|4771|4771.6|4771|4771.6|4771|4771.35|4770.75|54
1640918180000|2021-12-31 02:36:20|4771.47|4770.87|4771.6|4771|4771.6|4771|4771.35|4770.75|18
1640918190000|2021-12-31 02:36:30|4771.47|4770.87|4771.6|4771|4771.6|4771|4771.47|4770.87|5
1640918210000|2021-12-31 02:36:50|4771.47|4770.87|4771.6|4771|4771.6|4771|4771.47|4770.87|15
1640918220000|2021-12-31 02:37:00|4771.85|4771.25|4771.6|4771|4771.85|4771.25|4771.6|4771|23
1640918230000|2021-12-31 02:37:10|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|5
1640918240000|2021-12-31 02:37:20|4771.1|4770.5|4771.35|4770.75|4771.35|4770.75|4771.1|4770.5|17
1640918260000|2021-12-31 02:37:40|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|19
1640918270000|2021-12-31 02:37:50|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|13
1640918280000|2021-12-31 02:38:00|4771.22|4770.62|4771.1|4770.5|4771.35|4770.75|4771.1|4770.5|19
1640918290000|2021-12-31 02:38:10|4771.35|4770.75|4771.35|4770.75|4771.6|4771|4771.35|4770.75|24
1640918300000|2021-12-31 02:38:20|||||||||5
1640918310000|2021-12-31 02:38:30|4771.22|4770.62|4771.1|4770.5|4771.22|4770.62|4771.1|4770.5|7
1640918320000|2021-12-31 02:38:40|||||||||4
1640918330000|2021-12-31 02:38:50|||||||||11
1640918340000|2021-12-31 02:39:00|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|18
1640918350000|2021-12-31 02:39:10|||||||||4
1640918360000|2021-12-31 02:39:20|4771.6|4771|4771.72|4771.12|4771.85|4771.25|4771.6|4771|44
1640918370000|2021-12-31 02:39:30|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.6|4771|10
1640918380000|2021-12-31 02:39:40|4771.72|4771.12|4771.6|4771|4771.72|4771.12|4771.6|4771|11
1640918390000|2021-12-31 02:39:50|||||||||2
1640918400000|2021-12-31 02:40:00|4771.47|4770.87|4771.6|4771|4771.6|4771|4771.47|4770.87|15
1640918410000|2021-12-31 02:40:10|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|15
1640918420000|2021-12-31 02:40:20|4771.22|4770.62|4771.1|4770.5|4771.22|4770.62|4771.1|4770.5|2
1640918430000|2021-12-31 02:40:30|4771.22|4770.62|4771.22|4770.62|4771.22|4770.62|4771.22|4770.62|17
1640918440000|2021-12-31 02:40:40|4771.35|4770.75|4771.1|4770.5|4771.35|4770.75|4771.1|4770.5|0
1640918450000|2021-12-31 02:40:50|||||||||1
1640918460000|2021-12-31 02:41:00|4770.85|4770.25|4771.1|4770.5|4771.1|4770.5|4770.85|4770.25|8
1640918470000|2021-12-31 02:41:10|4771.22|4770.62|4771.35|4770.75|4771.35|4770.75|4771.22|4770.62|6
1640918480000|2021-12-31 02:41:20|4771.1|4770.5|4771.1|4770.5|4771.35|4770.75|4771.1|4770.5|36
1640918490000|2021-12-31 02:41:30|||||||||4
1640918500000|2021-12-31 02:41:40|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|7
1640918510000|2021-12-31 02:41:50|4771.47|4770.87|4771.6|4771|4771.6|4771|4771.47|4770.87|7
1640918520000|2021-12-31 02:42:00|4771.47|4770.87|4771.35|4770.75|4771.47|4770.87|4771.35|4770.75|4
1640918530000|2021-12-31 02:42:10|||||||||7
1640918540000|2021-12-31 02:42:20|||||||||10
1640918550000|2021-12-31 02:42:30|||||||||1
1640918570000|2021-12-31 02:42:50|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|20
1640918580000|2021-12-31 02:43:00|4770.85|4770.25|4770.85|4770.25|4770.97|4770.37|4770.85|4770.25|23
1640918590000|2021-12-31 02:43:10|4770.72|4770.12|4770.6|4770|4770.85|4770.25|4770.35|4769.75|70
1640918600000|2021-12-31 02:43:20|4770.85|4770.25|4771.1|4770.5|4771.35|4770.75|4770.85|4770.25|22
1640918610000|2021-12-31 02:43:30|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|5
1640918620000|2021-12-31 02:43:40|4770.6|4770|4770.6|4770|4770.6|4770|4770.6|4770|7
1640918630000|2021-12-31 02:43:50|4770.35|4769.75|4770.6|4770|4770.6|4770|4770.22|4769.62|23
1640918640000|2021-12-31 02:44:00|4770.47|4769.87|4770.85|4770.25|4770.85|4770.25|4770.35|4769.75|90
1640918650000|2021-12-31 02:44:10|||||||||1
1640918660000|2021-12-31 02:44:20|4770.72|4770.12|4771.1|4770.5|4771.1|4770.5|4770.72|4770.12|51
1640918670000|2021-12-31 02:44:30|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|26
1640918680000|2021-12-31 02:44:40|||||||||4
1640918700000|2021-12-31 02:45:00|||||||||2
1640918710000|2021-12-31 02:45:10|4771.6|4771|4771.35|4770.75|4771.6|4771|4771.35|4770.75|19
1640918740000|2021-12-31 02:45:40|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|49
1640918750000|2021-12-31 02:45:50|||||||||6
1640918760000|2021-12-31 02:46:00|4771.47|4770.87|4771.35|4770.75|4771.47|4770.87|4771.35|4770.75|13
1640918770000|2021-12-31 02:46:10|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|4
1640918780000|2021-12-31 02:46:20|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|6
1640918790000|2021-12-31 02:46:30|4771.6|4771|4771.85|4771.25|4771.85|4771.25|4771.6|4771|5
1640918810000|2021-12-31 02:46:50|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4771.85|4771.25|48
1640918820000|2021-12-31 02:47:00|4772.22|4771.62|4772.6|4772|4772.6|4772|4772.22|4771.62|44
1640918830000|2021-12-31 02:47:10|4772.72|4772.12|4772.6|4772|4772.85|4772.25|4772.6|4772|22
1640918840000|2021-12-31 02:47:20|4772.72|4772.12|4772.1|4771.5|4772.72|4772.12|4772.1|4771.5|29
1640918850000|2021-12-31 02:47:30|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|6
1640918860000|2021-12-31 02:47:40|||||||||7
1640918870000|2021-12-31 02:47:50|||||||||3
1640918880000|2021-12-31 02:48:00|4772.1|4771.5|4772.1|4771.5|4772.35|4771.75|4772.1|4771.5|16
1640918890000|2021-12-31 02:48:10|4772.22|4771.62|4772.1|4771.5|4772.22|4771.62|4772.1|4771.5|8
1640918900000|2021-12-31 02:48:20|4772.35|4771.75|4772.6|4772|4772.6|4772|4772.35|4771.75|23
1640918910000|2021-12-31 02:48:30|4772.85|4772.25|4772.6|4772|4772.85|4772.25|4772.6|4772|25
1640918920000|2021-12-31 02:48:40|4772.47|4771.87|4772.6|4772|4772.6|4772|4772.47|4771.87|11
1640918940000|2021-12-31 02:49:00|4773.1|4772.5|4772.85|4772.25|4773.1|4772.5|4772.85|4772.25|22
1640918950000|2021-12-31 02:49:10|4772.6|4772|4772.35|4771.75|4772.6|4772|4772.35|4771.75|125
1640918970000|2021-12-31 02:49:30|4772.1|4771.5|4772.35|4771.75|4772.35|4771.75|4772.1|4771.5|10
1640918980000|2021-12-31 02:49:40|4772.47|4771.87|4772.6|4772|4772.6|4772|4772.35|4771.75|8
1640918990000|2021-12-31 02:49:50|||||||||2
1640919010000|2021-12-31 02:50:10|4772.72|4772.12|4772.85|4772.25|4772.85|4772.25|4772.72|4772.12|23
1640919020000|2021-12-31 02:50:20|4772.6|4772|4772.85|4772.25|4772.85|4772.25|4772.6|4772|25
1640919030000|2021-12-31 02:50:30|4772.97|4772.37|4773.1|4772.5|4773.1|4772.5|4772.85|4772.25|22
1640919040000|2021-12-31 02:50:40|4772.97|4772.37|4772.85|4772.25|4773.1|4772.5|4772.85|4772.25|23
1640919060000|2021-12-31 02:51:00|4772.6|4772|4772.85|4772.25|4772.85|4772.25|4772.6|4772|21
1640919070000|2021-12-31 02:51:10|4772.6|4772|4772.6|4772|4772.6|4772|4772.6|4772|16
1640919080000|2021-12-31 02:51:20|||||||||1
1640919090000|2021-12-31 02:51:30|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|14
1640919100000|2021-12-31 02:51:40|4772.6|4772|4772.35|4771.75|4772.6|4772|4772.35|4771.75|8
1640919120000|2021-12-31 02:52:00|4772.6|4772|4772.6|4772|4772.6|4772|4772.6|4772|24
1640919130000|2021-12-31 02:52:10|4772.47|4771.87|4772.6|4772|4772.6|4772|4772.47|4771.87|2
1640919140000|2021-12-31 02:52:20|4772.72|4772.12|4772.85|4772.25|4772.85|4772.25|4772.72|4772.12|18
1640919150000|2021-12-31 02:52:30|4772.6|4772|4772.35|4771.75|4772.6|4772|4772.35|4771.75|9
1640919160000|2021-12-31 02:52:40|4772.6|4772|4772.6|4772|4772.6|4772|4772.6|4772|11
1640919180000|2021-12-31 02:53:00|4772.47|4771.87|4772.47|4771.87|4772.6|4772|4772.47|4771.87|9
1640919190000|2021-12-31 02:53:10|4772.35|4771.75|4772.6|4772|4772.6|4772|4772.35|4771.75|2
1640919200000|2021-12-31 02:53:20|4772.47|4771.87|4772.47|4771.87|4772.47|4771.87|4772.47|4771.87|2
1640919210000|2021-12-31 02:53:30|4772.35|4771.75|4772.6|4772|4772.6|4772|4772.35|4771.75|11
1640919230000|2021-12-31 02:53:50|4772.47|4771.87|4772.35|4771.75|4772.47|4771.87|4772.35|4771.75|3
1640919240000|2021-12-31 02:54:00|4772.6|4772|4772.85|4772.25|4772.85|4772.25|4772.6|4772|23
1640919250000|2021-12-31 02:54:10|4772.6|4772|4772.6|4772|4772.6|4772|4772.6|4772|9
1640919260000|2021-12-31 02:54:20|4772.72|4772.12|4772.85|4772.25|4772.85|4772.25|4772.72|4772.12|10
1640919270000|2021-12-31 02:54:30|4772.97|4772.37|4772.85|4772.25|4773.1|4772.5|4772.85|4772.25|42
1640919290000|2021-12-31 02:54:50|||||||||2
1640919300000|2021-12-31 02:55:00|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|9
1640919310000|2021-12-31 02:55:10|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|4772.6|4772|26
1640919370000|2021-12-31 02:56:10|4772.97|4772.37|4773.1|4772.5|4773.1|4772.5|4772.85|4772.25|49
1640919380000|2021-12-31 02:56:20|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|2
1640919390000|2021-12-31 02:56:30|4772.6|4772|4772.6|4772|4772.6|4772|4772.6|4772|17
1640919400000|2021-12-31 02:56:40|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|8
1640919420000|2021-12-31 02:57:00|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|25
1640919430000|2021-12-31 02:57:10|||||||||9
1640919440000|2021-12-31 02:57:20|4771.6|4771|4771.6|4771|4771.85|4771.25|4771.35|4770.75|68
1640919450000|2021-12-31 02:57:30|4771.47|4770.87|4771.35|4770.75|4771.47|4770.87|4771.35|4770.75|25
1640919460000|2021-12-31 02:57:40|4771.22|4770.62|4771.1|4770.5|4771.22|4770.62|4771.1|4770.5|11
1640919470000|2021-12-31 02:57:50|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.22|4770.62|22
1640919480000|2021-12-31 02:58:00|4771.85|4771.25|4771.6|4771|4771.85|4771.25|4771.6|4771|43
1640919490000|2021-12-31 02:58:10|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|27
1640919500000|2021-12-31 02:58:20|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|13
1640919510000|2021-12-31 02:58:30|4771.85|4771.25|4771.97|4771.37|4771.97|4771.37|4771.85|4771.25|11
1640919520000|2021-12-31 02:58:40|4772.1|4771.5|4771.85|4771.25|4772.1|4771.5|4771.85|4771.25|3
1640919530000|2021-12-31 02:58:50|4771.72|4771.12|4771.85|4771.25|4771.85|4771.25|4771.6|4771|9
1640919540000|2021-12-31 02:59:00|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|3
1640919560000|2021-12-31 02:59:20|||||||||3
1640919580000|2021-12-31 02:59:40|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|17
1640919590000|2021-12-31 02:59:50|4772.6|4772|4772.6|4772|4772.6|4772|4772.6|4772|9
1640919600000|2021-12-31 03:00:00|||||||||7
1640919610000|2021-12-31 03:00:10|4772.35|4771.75|4772.22|4771.62|4772.35|4771.75|4772.1|4771.5|26
1640919620000|2021-12-31 03:00:20|4772.1|4771.5|4771.85|4771.25|4772.22|4771.62|4771.85|4771.25|9
1640919630000|2021-12-31 03:00:30|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|25
1640919640000|2021-12-31 03:00:40|4771.35|4770.75|4771.35|4770.75|4771.6|4771|4771.35|4770.75|34
1640919650000|2021-12-31 03:00:50|4771.22|4770.62|4771.1|4770.5|4771.22|4770.62|4771.1|4770.5|5
1640919660000|2021-12-31 03:01:00|4771.35|4770.75|4771.6|4771|4771.6|4771|4771.35|4770.75|21
1640919680000|2021-12-31 03:01:20|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|6
1640919690000|2021-12-31 03:01:30|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|8
1640919700000|2021-12-31 03:01:40|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|1
1640919710000|2021-12-31 03:01:50|4771.72|4771.12|4771.85|4771.25|4771.85|4771.25|4771.72|4771.12|0
1640919720000|2021-12-31 03:02:00|4771.6|4771|4771.85|4771.25|4771.85|4771.25|4771.6|4771|4
1640919730000|2021-12-31 03:02:10|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|12
1640919740000|2021-12-31 03:02:20|4771.85|4771.25|4772.1|4771.5|4772.1|4771.5|4771.85|4771.25|10
1640919770000|2021-12-31 03:02:50|4771.97|4771.37|4772.1|4771.5|4772.1|4771.5|4771.85|4771.25|35
1640919780000|2021-12-31 03:03:00|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|10
1640919790000|2021-12-31 03:03:10|4772.6|4772|4772.6|4772|4772.6|4772|4772.47|4771.87|18
1640919800000|2021-12-31 03:03:20|4772.85|4772.25|4772.35|4771.75|4772.85|4772.25|4772.35|4771.75|9
1640919810000|2021-12-31 03:03:30|4772.6|4772|4772.35|4771.75|4772.6|4772|4772.35|4771.75|15
1640919840000|2021-12-31 03:04:00|4772.6|4772|4772.35|4771.75|4772.6|4772|4772.35|4771.75|10
1640919850000|2021-12-31 03:04:10|4772.6|4772|4772.47|4771.87|4772.6|4772|4772.35|4771.75|35
1640919860000|2021-12-31 03:04:20|4772.6|4772|4772.85|4772.25|4772.85|4772.25|4772.6|4772|13
1640919870000|2021-12-31 03:04:30|4772.72|4772.12|4772.6|4772|4772.85|4772.25|4772.6|4772|8
1640919880000|2021-12-31 03:04:40|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|4772.72|4772.12|5
1640919890000|2021-12-31 03:04:50|4772.72|4772.12|4772.72|4772.12|4772.72|4772.12|4772.72|4772.12|4
1640919900000|2021-12-31 03:05:00|4772.6|4772|4772.6|4772|4772.72|4772.12|4772.6|4772|5
1640919910000|2021-12-31 03:05:10|4772.72|4772.12|4772.6|4772|4772.72|4772.12|4772.6|4772|21
1640919930000|2021-12-31 03:05:30|4772.72|4772.12|4772.72|4772.12|4772.72|4772.12|4772.72|4772.12|15
1640919940000|2021-12-31 03:05:40|4772.6|4772|4772.6|4772|4772.72|4772.12|4772.6|4772|4
1640919950000|2021-12-31 03:05:50|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|6
1640919960000|2021-12-31 03:06:00|4772.1|4771.5|4771.85|4771.25|4772.1|4771.5|4771.85|4771.25|18
1640919970000|2021-12-31 03:06:10|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|23
1640919980000|2021-12-31 03:06:20|||||||||10
1640920000000|2021-12-31 03:06:40|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|6
1640920010000|2021-12-31 03:06:50|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|1
1640920020000|2021-12-31 03:07:00|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|8
1640920070000|2021-12-31 03:07:50|4771.72|4771.12|4771.6|4771|4771.72|4771.12|4771.6|4771|12
1640920080000|2021-12-31 03:08:00|4771.35|4770.75|4771.35|4770.75|4771.6|4771|4771.22|4770.62|40
1640920090000|2021-12-31 03:08:10|||||||||1
1640920100000|2021-12-31 03:08:20|4771.6|4771|4771.47|4770.87|4771.6|4771|4771.35|4770.75|23
1640920110000|2021-12-31 03:08:30|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|0
1640920120000|2021-12-31 03:08:40|4771.47|4770.87|4771.85|4771.25|4771.85|4771.25|4771.47|4770.87|13
1640920130000|2021-12-31 03:08:50|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|6
1640920140000|2021-12-31 03:09:00|4771.85|4771.25|4771.97|4771.37|4772.1|4771.5|4771.85|4771.25|8
1640920150000|2021-12-31 03:09:10|4771.85|4771.25|4771.35|4770.75|4771.85|4771.25|4771.35|4770.75|10
1640920160000|2021-12-31 03:09:20|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|7
1640920170000|2021-12-31 03:09:30|||||||||3
1640920180000|2021-12-31 03:09:40|4771.47|4770.87|4771.6|4771|4771.6|4771|4771.47|4770.87|13
1640920190000|2021-12-31 03:09:50|4771.35|4770.75|4771.1|4770.5|4771.35|4770.75|4771.1|4770.5|37
1640920200000|2021-12-31 03:10:00|4770.6|4770|4770.1|4769.5|4770.6|4770|4768.6|4768|442
1640920210000|2021-12-31 03:10:10|4770.22|4769.62|4769.85|4769.25|4770.35|4769.75|4769.85|4769.25|14
1640920220000|2021-12-31 03:10:20|4769.72|4769.12|4769.6|4769|4769.72|4769.12|4769.6|4769|51
1640920230000|2021-12-31 03:10:30|4769.85|4769.25|4769.1|4768.5|4769.85|4769.25|4769.1|4768.5|62
1640920240000|2021-12-31 03:10:40|4768.97|4768.37|4769.1|4768.5|4769.35|4768.75|4768.97|4768.37|20
1640920250000|2021-12-31 03:10:50|4768.85|4768.25|4768.85|4768.25|4768.85|4768.25|4768.85|4768.25|36
1640920260000|2021-12-31 03:11:00|4768.72|4768.12|4769.1|4768.5|4769.1|4768.5|4768.72|4768.12|32
1640920270000|2021-12-31 03:11:10|4768.85|4768.25|4768.6|4768|4768.85|4768.25|4768.6|4768|87
1640920280000|2021-12-31 03:11:20|4768.35|4767.75|4768.35|4767.75|4768.35|4767.75|4768.1|4767.5|48
1640920290000|2021-12-31 03:11:30|4768.47|4767.87|4768.6|4768|4768.85|4768.25|4768.47|4767.87|14
1640920300000|2021-12-31 03:11:40|4768.85|4768.25|4768.35|4767.75|4768.85|4768.25|4768.35|4767.75|21
1640920310000|2021-12-31 03:11:50|4768.22|4767.62|4768.1|4767.5|4768.35|4767.75|4768.1|4767.5|22
1640920320000|2021-12-31 03:12:00|4768.35|4767.75|4768.1|4767.5|4768.35|4767.75|4768.1|4767.5|11
1640920330000|2021-12-31 03:12:10|4768.22|4767.62|4768.22|4767.62|4768.35|4767.75|4767.97|4767.37|38
1640920340000|2021-12-31 03:12:20|4768.35|4767.75|4768.1|4767.5|4768.35|4767.75|4767.97|4767.37|14
1640920350000|2021-12-31 03:12:30|4767.97|4767.37|4768.1|4767.5|4768.1|4767.5|4767.97|4767.37|8
1640920360000|2021-12-31 03:12:40|4767.97|4767.37|4767.85|4767.25|4767.97|4767.37|4767.85|4767.25|18
1640920380000|2021-12-31 03:13:00|4768.1|4767.5|4768.35|4767.75|4768.35|4767.75|4768.1|4767.5|25
1640920390000|2021-12-31 03:13:10|4768.1|4767.5|4768.1|4767.5|4768.1|4767.5|4768.1|4767.5|8
1640920400000|2021-12-31 03:13:20|||||||||10
1640920410000|2021-12-31 03:13:30|4768.35|4767.75|4767.85|4767.25|4768.35|4767.75|4767.85|4767.25|23
1640920420000|2021-12-31 03:13:40|4767.6|4767|4767.35|4766.75|4767.6|4767|4767.35|4766.75|77
1640920430000|2021-12-31 03:13:50|4767.1|4766.5|4767.1|4766.5|4767.1|4766.5|4767.1|4766.5|14
1640920440000|2021-12-31 03:14:00|4767.35|4766.75|4767.35|4766.75|4767.6|4767|4767.35|4766.75|41
1640920450000|2021-12-31 03:14:10|4767.6|4767|4767.6|4767|4767.85|4767.25|4767.6|4767|22
1640920460000|2021-12-31 03:14:20|4767.85|4767.25|4767.85|4767.25|4767.85|4767.25|4767.85|4767.25|19
1640920470000|2021-12-31 03:14:30|4768.1|4767.5|4768.1|4767.5|4768.35|4767.75|4768.1|4767.5|93
1640920480000|2021-12-31 03:14:40|4768.35|4767.75|4768.1|4767.5|4768.35|4767.75|4768.1|4767.5|9
1640920490000|2021-12-31 03:14:50|4768.22|4767.62|4768.35|4767.75|4768.35|4767.75|4768.22|4767.62|16
1640920500000|2021-12-31 03:15:00|4768.22|4767.62|4768.35|4767.75|4768.35|4767.75|4768.22|4767.62|47
1640920510000|2021-12-31 03:15:10|4768.22|4767.62|4768.1|4767.5|4768.35|4767.75|4768.1|4767.5|42
1640920520000|2021-12-31 03:15:20|||||||||4
1640920530000|2021-12-31 03:15:30|||||||||11
1640920540000|2021-12-31 03:15:40|4768.35|4767.75|4767.85|4767.25|4768.35|4767.75|4767.85|4767.25|27
1640920550000|2021-12-31 03:15:50|4767.97|4767.37|4767.85|4767.25|4767.97|4767.37|4767.85|4767.25|9
1640920560000|2021-12-31 03:16:00|4767.72|4767.12|4767.85|4767.25|4767.85|4767.25|4767.72|4767.12|49
1640920570000|2021-12-31 03:16:10|4768.1|4767.5|4767.85|4767.25|4768.1|4767.5|4767.85|4767.25|14
1640920580000|2021-12-31 03:16:20|4767.6|4767|4767.85|4767.25|4767.85|4767.25|4767.6|4767|8
1640920590000|2021-12-31 03:16:30|||||||||4
1640920600000|2021-12-31 03:16:40|4767.72|4767.12|4767.97|4767.37|4767.97|4767.37|4767.72|4767.12|18
1640920610000|2021-12-31 03:16:50|4767.85|4767.25|4768.1|4767.5|4768.1|4767.5|4767.85|4767.25|3
1640920620000|2021-12-31 03:17:00|4767.85|4767.25|4767.85|4767.25|4767.85|4767.25|4767.6|4767|33
1640920630000|2021-12-31 03:17:10|4767.72|4767.12|4767.85|4767.25|4767.85|4767.25|4767.6|4767|18
1640920640000|2021-12-31 03:17:20|4768.1|4767.5|4768.1|4767.5|4768.1|4767.5|4768.1|4767.5|34
1640920660000|2021-12-31 03:17:40|4768.35|4767.75|4768.35|4767.75|4768.35|4767.75|4768.35|4767.75|9
1640920670000|2021-12-31 03:17:50|||||||||4
1640920680000|2021-12-31 03:18:00|4768.1|4767.5|4768.35|4767.75|4768.35|4767.75|4768.1|4767.5|19
1640920690000|2021-12-31 03:18:10|||||||||18
1640920700000|2021-12-31 03:18:20|4768.22|4767.62|4768.1|4767.5|4768.22|4767.62|4768.1|4767.5|4
1640920710000|2021-12-31 03:18:30|4767.85|4767.25|4768.1|4767.5|4768.35|4767.75|4767.85|4767.25|17
1640920720000|2021-12-31 03:18:40|4767.85|4767.25|4767.85|4767.25|4767.85|4767.25|4767.6|4767|19
1640920730000|2021-12-31 03:18:50|4768.1|4767.5|4768.35|4767.75|4768.35|4767.75|4768.1|4767.5|5
1640920740000|2021-12-31 03:19:00|4768.6|4768|4768.6|4768|4768.6|4768|4768.6|4768|15
1640920750000|2021-12-31 03:19:10|4768.85|4768.25|4769.35|4768.75|4769.35|4768.75|4768.6|4768|53
1640920760000|2021-12-31 03:19:20|4769.22|4768.62|4769.6|4769|4769.6|4769|4769.22|4768.62|33
1640920770000|2021-12-31 03:19:30|4769.35|4768.75|4769.35|4768.75|4769.35|4768.75|4769.35|4768.75|8
1640920780000|2021-12-31 03:19:40|4769.6|4769|4769.6|4769|4769.6|4769|4769.6|4769|41
1640920800000|2021-12-31 03:20:00|4769.35|4768.75|4769.35|4768.75|4769.35|4768.75|4769.1|4768.5|32
1640920810000|2021-12-31 03:20:10|4769.6|4769|4769.6|4769|4769.6|4769|4769.6|4769|6
1640920820000|2021-12-31 03:20:20|4769.35|4768.75|4769.35|4768.75|4769.35|4768.75|4769.22|4768.62|11
1640920830000|2021-12-31 03:20:30|4769.6|4769|4769.6|4769|4769.6|4769|4769.6|4769|10
1640920840000|2021-12-31 03:20:40|||||||||9
1640920850000|2021-12-31 03:20:50|||||||||3
1640920860000|2021-12-31 03:21:00|4769.35|4768.75|4769.6|4769|4769.6|4769|4769.35|4768.75|12
1640920880000|2021-12-31 03:21:20|||||||||4
1640920900000|2021-12-31 03:21:40|4769.47|4768.87|4769.35|4768.75|4769.47|4768.87|4769.35|4768.75|6
1640920910000|2021-12-31 03:21:50|||||||||2
1640920920000|2021-12-31 03:22:00|4769.1|4768.5|4769.1|4768.5|4769.22|4768.62|4769.1|4768.5|15
1640920930000|2021-12-31 03:22:10|4769.35|4768.75|4769.35|4768.75|4769.35|4768.75|4769.35|4768.75|11
1640920940000|2021-12-31 03:22:20|4769.1|4768.5|4769.1|4768.5|4769.1|4768.5|4769.1|4768.5|2
1640920950000|2021-12-31 03:22:30|||||||||1
1640920960000|2021-12-31 03:22:40|4768.97|4768.37|4768.6|4768|4768.97|4768.37|4768.6|4768|51
1640920970000|2021-12-31 03:22:50|4768.47|4767.87|4768.35|4767.75|4768.6|4768|4768.35|4767.75|23
1640920980000|2021-12-31 03:23:00|||||||||4
1640920990000|2021-12-31 03:23:10|4768.22|4767.62|4767.85|4767.25|4768.22|4767.62|4767.72|4767.12|37
1640921000000|2021-12-31 03:23:20|4767.6|4767|4767.6|4767|4767.6|4767|4767.6|4767|11
1640921010000|2021-12-31 03:23:30|4767.35|4766.75|4767.72|4767.12|4767.85|4767.25|4767.35|4766.75|35
1640921020000|2021-12-31 03:23:40|4767.6|4767|4767.72|4767.12|4767.85|4767.25|4767.6|4767|8
1640921030000|2021-12-31 03:23:50|4767.6|4767|4767.85|4767.25|4767.85|4767.25|4767.6|4767|10
1640921040000|2021-12-31 03:24:00|4768.1|4767.5|4768.1|4767.5|4768.1|4767.5|4767.85|4767.25|20
1640921050000|2021-12-31 03:24:10|4767.85|4767.25|4767.6|4767|4767.85|4767.25|4767.6|4767|10
1640921060000|2021-12-31 03:24:20|4767.85|4767.25|4767.85|4767.25|4767.85|4767.25|4767.72|4767.12|5
1640921070000|2021-12-31 03:24:30|4767.97|4767.37|4767.85|4767.25|4767.97|4767.37|4767.85|4767.25|7
1640921080000|2021-12-31 03:24:40|4767.97|4767.37|4768.1|4767.5|4768.1|4767.5|4767.85|4767.25|3
1640921090000|2021-12-31 03:24:50|4767.85|4767.25|4767.97|4767.37|4768.1|4767.5|4767.85|4767.25|7
1640921100000|2021-12-31 03:25:00|4767.85|4767.25|4767.85|4767.25|4767.97|4767.37|4767.85|4767.25|1
1640921110000|2021-12-31 03:25:10|4767.6|4767|4767.6|4767|4767.6|4767|4767.6|4767|3
1640921120000|2021-12-31 03:25:20|4767.85|4767.25|4767.85|4767.25|4768.1|4767.5|4767.85|4767.25|13
1640921130000|2021-12-31 03:25:30|4767.97|4767.37|4767.85|4767.25|4767.97|4767.37|4767.85|4767.25|6
1640921140000|2021-12-31 03:25:40|4767.6|4767|4767.6|4767|4767.6|4767|4767.6|4767|6
1640921150000|2021-12-31 03:25:50|4767.85|4767.25|4767.6|4767|4768.1|4767.5|4767.6|4767|15
1640921160000|2021-12-31 03:26:00|4767.47|4766.87|4767.35|4766.75|4767.47|4766.87|4767.35|4766.75|18
1640921170000|2021-12-31 03:26:10|4767.1|4766.5|4767.1|4766.5|4767.1|4766.5|4766.85|4766.25|125
1640921180000|2021-12-31 03:26:20|4766.97|4766.37|4767.1|4766.5|4767.35|4766.75|4766.97|4766.37|25
1640921190000|2021-12-31 03:26:30|4767.35|4766.75|4767.22|4766.62|4767.35|4766.75|4767.1|4766.5|43
1640921200000|2021-12-31 03:26:40|4767.1|4766.5|4767.1|4766.5|4767.35|4766.75|4767.1|4766.5|11
1640921210000|2021-12-31 03:26:50|4767.35|4766.75|4767.35|4766.75|4767.35|4766.75|4767.22|4766.62|33
1640921220000|2021-12-31 03:27:00|||||||||19
1640921240000|2021-12-31 03:27:20|4767.6|4767|4767.6|4767|4767.6|4767|4767.6|4767|15
1640921250000|2021-12-31 03:27:30|4767.85|4767.25|4768.1|4767.5|4768.35|4767.75|4767.72|4767.12|113
1640921260000|2021-12-31 03:27:40|4767.97|4767.37|4767.85|4767.25|4767.97|4767.37|4767.85|4767.25|3
1640921270000|2021-12-31 03:27:50|4768.1|4767.5|4768.35|4767.75|4768.35|4767.75|4768.1|4767.5|14
1640921280000|2021-12-31 03:28:00|4768.1|4767.5|4767.85|4767.25|4768.1|4767.5|4767.85|4767.25|9
1640921290000|2021-12-31 03:28:10|||||||||23
1640921300000|2021-12-31 03:28:20|4767.6|4767|4767.6|4767|4767.6|4767|4767.6|4767|6
1640921310000|2021-12-31 03:28:30|4767.35|4766.75|4767.35|4766.75|4767.35|4766.75|4767.35|4766.75|3
1640921320000|2021-12-31 03:28:40|4768.1|4767.5|4768.1|4767.5|4768.1|4767.5|4767.85|4767.25|65
1640921330000|2021-12-31 03:28:50|||||||||1
1640921350000|2021-12-31 03:29:10|4767.85|4767.25|4767.85|4767.25|4767.85|4767.25|4767.85|4767.25|10
1640921360000|2021-12-31 03:29:20|4768.1|4767.5|4768.1|4767.5|4768.22|4767.62|4768.1|4767.5|12
1640921370000|2021-12-31 03:29:30|4767.85|4767.25|4767.97|4767.37|4768.1|4767.5|4767.85|4767.25|44
1640921380000|2021-12-31 03:29:40|4768.1|4767.5|4768.1|4767.5|4768.1|4767.5|4768.1|4767.5|1
1640921390000|2021-12-31 03:29:50|4768.35|4767.75|4768.35|4767.75|4768.35|4767.75|4768.35|4767.75|16
1640921400000|2021-12-31 03:30:00|4768.6|4768|4768.85|4768.25|4769.1|4768.5|4768.6|4768|90
1640921410000|2021-12-31 03:30:10|4768.97|4768.37|4768.6|4768|4768.97|4768.37|4768.6|4768|17
1640921430000|2021-12-31 03:30:30|||||||||9
1640921450000|2021-12-31 03:30:50|||||||||4
1640921460000|2021-12-31 03:31:00|4768.85|4768.25|4768.6|4768|4768.85|4768.25|4768.6|4768|13
1640921470000|2021-12-31 03:31:10|4768.85|4768.25|4768.85|4768.25|4768.85|4768.25|4768.85|4768.25|9
1640921480000|2021-12-31 03:31:20|||||||||3
1640921510000|2021-12-31 03:31:50|4768.6|4768|4768.85|4768.25|4768.85|4768.25|4768.6|4768|15
1640921520000|2021-12-31 03:32:00|4768.72|4768.12|4768.85|4768.25|4768.85|4768.25|4768.72|4768.12|31
1640921530000|2021-12-31 03:32:10|4768.72|4768.12|4768.6|4768|4768.72|4768.12|4768.6|4768|8
1640921540000|2021-12-31 03:32:20|4768.85|4768.25|4768.85|4768.25|4768.97|4768.37|4768.85|4768.25|5
1640921550000|2021-12-31 03:32:30|4769.1|4768.5|4769.1|4768.5|4769.1|4768.5|4768.97|4768.37|10
1640921560000|2021-12-31 03:32:40|4768.85|4768.25|4768.85|4768.25|4768.85|4768.25|4768.85|4768.25|3
1640921570000|2021-12-31 03:32:50|||||||||3
1640921580000|2021-12-31 03:33:00|||||||||3
1640921590000|2021-12-31 03:33:10|4768.6|4768|4768.6|4768|4768.6|4768|4768.6|4768|3
1640921600000|2021-12-31 03:33:20|4768.47|4767.87|4768.1|4767.5|4768.47|4767.87|4768.1|4767.5|22
1640921610000|2021-12-31 03:33:30|4767.85|4767.25|4768.1|4767.5|4768.1|4767.5|4767.85|4767.25|19
1640921620000|2021-12-31 03:33:40|||||||||18
1640921640000|2021-12-31 03:34:00|4768.35|4767.75|4768.6|4768|4768.85|4768.25|4768.22|4767.62|25
1640921650000|2021-12-31 03:34:10|4768.47|4767.87|4768.47|4767.87|4768.6|4768|4768.35|4767.75|30
1640921660000|2021-12-31 03:34:20|4768.35|4767.75|4768.47|4767.87|4768.47|4767.87|4768.35|4767.75|3
1640921670000|2021-12-31 03:34:30|4768.6|4768|4769.72|4769.12|4770.1|4769.5|4768.6|4768|170
1640921680000|2021-12-31 03:34:40|4769.6|4769|4768.85|4768.25|4769.85|4769.25|4768.85|4768.25|174
1640921690000|2021-12-31 03:34:50|4768.97|4768.37|4768.97|4768.37|4768.97|4768.37|4768.97|4768.37|13
1640921700000|2021-12-31 03:35:00|4769.1|4768.5|4769.1|4768.5|4769.1|4768.5|4769.1|4768.5|4
1640921710000|2021-12-31 03:35:10|||||||||4
1640921720000|2021-12-31 03:35:20|||||||||4
1640921730000|2021-12-31 03:35:30|4768.85|4768.25|4768.72|4768.12|4768.85|4768.25|4768.72|4768.12|22
1640921740000|2021-12-31 03:35:40|4768.6|4768|4768.6|4768|4768.85|4768.25|4768.6|4768|10
1640921760000|2021-12-31 03:36:00|||||||||6
1640921770000|2021-12-31 03:36:10|4768.47|4767.87|4768.6|4768|4768.6|4768|4768.47|4767.87|24
1640921780000|2021-12-31 03:36:20|4768.47|4767.87|4768.1|4767.5|4768.47|4767.87|4768.1|4767.5|32
1640921790000|2021-12-31 03:36:30|4767.85|4767.25|4768.1|4767.5|4768.1|4767.5|4767.85|4767.25|33
1640921800000|2021-12-31 03:36:40|4767.97|4767.37|4767.85|4767.25|4768.1|4767.5|4767.85|4767.25|19
1640921810000|2021-12-31 03:36:50|4768.1|4767.5|4768.1|4767.5|4768.1|4767.5|4767.85|4767.25|4
1640921820000|2021-12-31 03:37:00|4767.85|4767.25|4768.1|4767.5|4768.1|4767.5|4767.85|4767.25|5
1640921830000|2021-12-31 03:37:10|4768.35|4767.75|4768.35|4767.75|4768.35|4767.75|4768.35|4767.75|8
1640921840000|2021-12-31 03:37:20|4768.6|4768|4768.85|4768.25|4768.85|4768.25|4768.6|4768|14
1640921850000|2021-12-31 03:37:30|4768.6|4768|4768.6|4768|4768.6|4768|4768.6|4768|11
1640921860000|2021-12-31 03:37:40|4768.85|4768.25|4768.85|4768.25|4769.1|4768.5|4768.85|4768.25|20
1640921870000|2021-12-31 03:37:50|4768.6|4768|4768.85|4768.25|4768.85|4768.25|4768.6|4768|12
1640921880000|2021-12-31 03:38:00|4768.72|4768.12|4768.85|4768.25|4768.85|4768.25|4768.6|4768|4
1640921890000|2021-12-31 03:38:10|4768.72|4768.12|4768.85|4768.25|4768.85|4768.25|4768.72|4768.12|0
1640921900000|2021-12-31 03:38:20|4769.1|4768.5|4769.35|4768.75|4769.35|4768.75|4769.1|4768.5|24
1640921910000|2021-12-31 03:38:30|4769.47|4768.87|4769.1|4768.5|4769.47|4768.87|4769.1|4768.5|82
1640921930000|2021-12-31 03:38:50|4768.85|4768.25|4768.47|4767.87|4768.85|4768.25|4768.47|4767.87|38
1640921940000|2021-12-31 03:39:00|4768.6|4768|4768.6|4768|4768.6|4768|4768.35|4767.75|3
1640921960000|2021-12-31 03:39:20|4768.85|4768.25|4768.85|4768.25|4768.85|4768.25|4768.85|4768.25|12
1640921970000|2021-12-31 03:39:30|4769.1|4768.5|4768.85|4768.25|4769.1|4768.5|4768.85|4768.25|13
1640921980000|2021-12-31 03:39:40|||||||||2
1640922000000|2021-12-31 03:40:00|4768.6|4768|4768.6|4768|4768.6|4768|4768.6|4768|6
1640922020000|2021-12-31 03:40:20|4768.47|4767.87|4768.47|4767.87|4768.6|4768|4768.47|4767.87|3
1640922030000|2021-12-31 03:40:30|4768.35|4767.75|4768.47|4767.87|4768.6|4768|4768.35|4767.75|13
1640922040000|2021-12-31 03:40:40|4768.35|4767.75|4768.6|4768|4768.6|4768|4768.35|4767.75|1
1640922070000|2021-12-31 03:41:10|4768.47|4767.87|4768.35|4767.75|4768.47|4767.87|4768.35|4767.75|23
1640922080000|2021-12-31 03:41:20|4768.6|4768|4768.47|4767.87|4768.6|4768|4768.47|4767.87|11
1640922090000|2021-12-31 03:41:30|4768.35|4767.75|4768.6|4768|4768.6|4768|4768.35|4767.75|11
1640922110000|2021-12-31 03:41:50|4768.85|4768.25|4768.85|4768.25|4768.85|4768.25|4768.85|4768.25|19
1640922120000|2021-12-31 03:42:00|4768.72|4768.12|4768.72|4768.12|4768.85|4768.25|4768.72|4768.12|8
1640922130000|2021-12-31 03:42:10|4768.6|4768|4768.6|4768|4768.6|4768|4768.6|4768|1
1640922140000|2021-12-31 03:42:20|4768.47|4767.87|4768.6|4768|4768.6|4768|4768.35|4767.75|23
1640922150000|2021-12-31 03:42:30|4768.47|4767.87|4768.47|4767.87|4768.6|4768|4768.35|4767.75|18
1640922160000|2021-12-31 03:42:40|4768.35|4767.75|4768.6|4768|4768.6|4768|4768.35|4767.75|5
1640922170000|2021-12-31 03:42:50|4768.47|4767.87|4768.47|4767.87|4768.47|4767.87|4768.47|4767.87|14
1640922180000|2021-12-31 03:43:00|4768.35|4767.75|4768.6|4768|4768.6|4768|4768.35|4767.75|19
1640922200000|2021-12-31 03:43:20|4768.47|4767.87|4768.22|4767.62|4768.47|4767.87|4768.1|4767.5|24
1640922210000|2021-12-31 03:43:30|4768.1|4767.5|4768.1|4767.5|4768.1|4767.5|4768.1|4767.5|1
1640922220000|2021-12-31 03:43:40|4768.35|4767.75|4768.35|4767.75|4768.35|4767.75|4768.35|4767.75|45
1640922230000|2021-12-31 03:43:50|4768.1|4767.5|4768.1|4767.5|4768.1|4767.5|4768.1|4767.5|15
1640922240000|2021-12-31 03:44:00|4767.97|4767.37|4768.1|4767.5|4768.1|4767.5|4767.97|4767.37|8
1640922250000|2021-12-31 03:44:10|||||||||69
1640922260000|2021-12-31 03:44:20|||||||||3
1640922270000|2021-12-31 03:44:30|4767.97|4767.37|4767.97|4767.37|4767.97|4767.37|4767.97|4767.37|9
1640922280000|2021-12-31 03:44:40|4767.85|4767.25|4767.97|4767.37|4767.97|4767.37|4767.85|4767.25|9
1640922290000|2021-12-31 03:44:50|4767.85|4767.25|4768.1|4767.5|4768.1|4767.5|4767.85|4767.25|21
1640922300000|2021-12-31 03:45:00|4768.22|4767.62|4768.1|4767.5|4768.22|4767.62|4767.97|4767.37|11
1640922320000|2021-12-31 03:45:20|4768.35|4767.75|4768.35|4767.75|4768.35|4767.75|4768.35|4767.75|5
1640922340000|2021-12-31 03:45:40|||||||||2
1640922370000|2021-12-31 03:46:10|||||||||15
1640922380000|2021-12-31 03:46:20|4768.47|4767.87|4768.6|4768|4768.6|4768|4768.47|4767.87|20
1640922400000|2021-12-31 03:46:40|4768.85|4768.25|4768.72|4768.12|4768.85|4768.25|4768.72|4768.12|12
1640922410000|2021-12-31 03:46:50|4768.6|4768|4768.85|4768.25|4768.85|4768.25|4768.6|4768|2
1640922420000|2021-12-31 03:47:00|4768.72|4768.12|4768.72|4768.12|4768.72|4768.12|4768.6|4768|3
1640922430000|2021-12-31 03:47:10|4768.85|4768.25|4768.72|4768.12|4768.85|4768.25|4768.6|4768|3
1640922440000|2021-12-31 03:47:20|4768.85|4768.25|4768.85|4768.25|4768.85|4768.25|4768.85|4768.25|4
1640922450000|2021-12-31 03:47:30|4769.1|4768.5|4769.1|4768.5|4769.1|4768.5|4769.1|4768.5|11
1640922460000|2021-12-31 03:47:40|4768.85|4768.25|4768.85|4768.25|4768.97|4768.37|4768.85|4768.25|9
1640922470000|2021-12-31 03:47:50|||||||||2
1640922480000|2021-12-31 03:48:00|||||||||9
1640922490000|2021-12-31 03:48:10|4768.6|4768|4768.6|4768|4768.6|4768|4768.6|4768|7
1640922500000|2021-12-31 03:48:20|4768.85|4768.25|4768.85|4768.25|4768.85|4768.25|4768.85|4768.25|4
1640922530000|2021-12-31 03:48:50|4768.72|4768.12|4768.6|4768|4768.72|4768.12|4768.6|4768|15
1640922540000|2021-12-31 03:49:00|4768.85|4768.25|4768.6|4768|4768.85|4768.25|4768.6|4768|2
1640922550000|2021-12-31 03:49:10|4768.35|4767.75|4768.47|4767.87|4768.47|4767.87|4768.35|4767.75|7
1640922560000|2021-12-31 03:49:20|4768.6|4768|4768.47|4767.87|4768.6|4768|4768.47|4767.87|1
1640922570000|2021-12-31 03:49:30|4768.35|4767.75|4768.6|4768|4768.6|4768|4768.35|4767.75|3
1640922580000|2021-12-31 03:49:40|4768.47|4767.87|4768.47|4767.87|4768.6|4768|4768.35|4767.75|2
1640922590000|2021-12-31 03:49:50|4768.6|4768|4768.6|4768|4768.6|4768|4768.6|4768|0
1640922600000|2021-12-31 03:50:00|4768.35|4767.75|4768.35|4767.75|4768.47|4767.87|4768.35|4767.75|4
1640922610000|2021-12-31 03:50:10|4768.47|4767.87|4768.6|4768|4768.6|4768|4768.47|4767.87|7
1640922620000|2021-12-31 03:50:20|4768.47|4767.87|4768.6|4768|4768.6|4768|4768.47|4767.87|0
1640922630000|2021-12-31 03:50:30|4768.85|4768.25|4769.1|4768.5|4769.1|4768.5|4768.85|4768.25|9
1640922650000|2021-12-31 03:50:50|||||||||15
1640922660000|2021-12-31 03:51:00|4769.35|4768.75|4769.35|4768.75|4769.35|4768.75|4769.22|4768.62|55
1640922670000|2021-12-31 03:51:10|4769.1|4768.5|4769.1|4768.5|4769.1|4768.5|4769.1|4768.5|7
1640922680000|2021-12-31 03:51:20|||||||||1
1640922690000|2021-12-31 03:51:30|4769.35|4768.75|4769.35|4768.75|4769.35|4768.75|4769.22|4768.62|6
1640922700000|2021-12-31 03:51:40|4769.6|4769|4769.6|4769|4769.6|4769|4769.6|4769|11
1640922710000|2021-12-31 03:51:50|4770.1|4769.5|4769.85|4769.25|4770.1|4769.5|4769.85|4769.25|118
1640922720000|2021-12-31 03:52:00|4769.6|4769|4769.47|4768.87|4769.6|4769|4769.35|4768.75|24
1640922730000|2021-12-31 03:52:10|4769.35|4768.75|4769.72|4769.12|4769.85|4769.25|4769.35|4768.75|15
1640922740000|2021-12-31 03:52:20|4769.85|4769.25|4769.85|4769.25|4769.85|4769.25|4769.72|4769.12|0
1640922750000|2021-12-31 03:52:30|4770.1|4769.5|4770.1|4769.5|4770.1|4769.5|4770.1|4769.5|20
1640922760000|2021-12-31 03:52:40|4769.97|4769.37|4769.97|4769.37|4770.1|4769.5|4769.97|4769.37|14
1640922770000|2021-12-31 03:52:50|4769.85|4769.25|4770.1|4769.5|4770.1|4769.5|4769.85|4769.25|8
1640922780000|2021-12-31 03:53:00|4769.97|4769.37|4769.85|4769.25|4770.1|4769.5|4769.85|4769.25|5
1640922790000|2021-12-31 03:53:10|||||||||2
1640922800000|2021-12-31 03:53:20|||||||||17
1640922810000|2021-12-31 03:53:30|||||||||5
1640922820000|2021-12-31 03:53:40|||||||||12
1640922850000|2021-12-31 03:54:10|||||||||25
1640922860000|2021-12-31 03:54:20|||||||||29
1640922870000|2021-12-31 03:54:30|4769.72|4769.12|4769.72|4769.12|4769.85|4769.25|4769.72|4769.12|9
1640922880000|2021-12-31 03:54:40|4769.6|4769|4769.6|4769|4769.72|4769.12|4769.6|4769|5
1640922890000|2021-12-31 03:54:50|4769.47|4768.87|4769.35|4768.75|4769.47|4768.87|4769.35|4768.75|5
1640922900000|2021-12-31 03:55:00|4769.47|4768.87|4769.35|4768.75|4769.47|4768.87|4769.35|4768.75|6
1640922910000|2021-12-31 03:55:10|||||||||3
1640922920000|2021-12-31 03:55:20|4769.22|4768.62|4769.1|4768.5|4769.35|4768.75|4769.1|4768.5|9
1640922930000|2021-12-31 03:55:30|4769.35|4768.75|4769.1|4768.5|4769.35|4768.75|4769.1|4768.5|14
1640922940000|2021-12-31 03:55:40|4769.22|4768.62|4769.22|4768.62|4769.22|4768.62|4769.22|4768.62|4
1640922950000|2021-12-31 03:55:50|4769.1|4768.5|4769.35|4768.75|4769.35|4768.75|4769.1|4768.5|5
1640922960000|2021-12-31 03:56:00|4769.22|4768.62|4769.35|4768.75|4769.35|4768.75|4769.1|4768.5|1
1640922980000|2021-12-31 03:56:20|4769.6|4769|4769.6|4769|4769.6|4769|4769.6|4769|17
1640923000000|2021-12-31 03:56:40|4769.35|4768.75|4769.35|4768.75|4769.35|4768.75|4769.35|4768.75|12
1640923010000|2021-12-31 03:56:50|4769.47|4768.87|4769.47|4768.87|4769.47|4768.87|4769.47|4768.87|4
1640923020000|2021-12-31 03:57:00|4769.35|4768.75|4769.6|4769|4769.6|4769|4769.35|4768.75|6
1640923030000|2021-12-31 03:57:10|4769.47|4768.87|4769.6|4769|4769.6|4769|4769.47|4768.87|2
1640923040000|2021-12-31 03:57:20|||||||||5
1640923060000|2021-12-31 03:57:40|4769.35|4768.75|4769.35|4768.75|4769.35|4768.75|4769.35|4768.75|9
1640923070000|2021-12-31 03:57:50|4769.6|4769|4769.6|4769|4769.6|4769|4769.6|4769|8
1640923080000|2021-12-31 03:58:00|4769.47|4768.87|4769.35|4768.75|4769.6|4769|4769.35|4768.75|7
1640923090000|2021-12-31 03:58:10|4769.47|4768.87|4769.35|4768.75|4769.47|4768.87|4769.35|4768.75|4
1640923100000|2021-12-31 03:58:20|4769.6|4769|4769.6|4769|4769.6|4769|4769.6|4769|2
1640923170000|2021-12-31 03:59:30|4769.35|4768.75|4769.6|4769|4769.6|4769|4769.35|4768.75|37
1640923190000|2021-12-31 03:59:50|4769.47|4768.87|4769.47|4768.87|4769.47|4768.87|4769.47|4768.87|6
1640923200000|2021-12-31 04:00:00|4769.6|4769|4769.6|4769|4769.85|4769.25|4769.6|4769|66
1640923210000|2021-12-31 04:00:10|4769.47|4768.87|4769.47|4768.87|4769.6|4769|4769.47|4768.87|14
1640923220000|2021-12-31 04:00:20|4769.6|4769|4769.6|4769|4769.6|4769|4769.47|4768.87|3
1640923230000|2021-12-31 04:00:30|4769.85|4769.25|4769.85|4769.25|4769.85|4769.25|4769.85|4769.25|38
1640923240000|2021-12-31 04:00:40|4770.1|4769.5|4770.6|4770|4770.6|4770|4770.1|4769.5|51
1640923250000|2021-12-31 04:00:50|4770.35|4769.75|4770.35|4769.75|4770.6|4770|4770.35|4769.75|55
1640923260000|2021-12-31 04:01:00|4770.1|4769.5|4770.35|4769.75|4770.35|4769.75|4770.1|4769.5|10
1640923270000|2021-12-31 04:01:10|||||||||8
1640923280000|2021-12-31 04:01:20|||||||||8
1640923290000|2021-12-31 04:01:30|4770.6|4770|4770.6|4770|4770.6|4770|4770.6|4770|54
1640923300000|2021-12-31 04:01:40|4770.85|4770.25|4770.6|4770|4770.85|4770.25|4770.6|4770|26
1640923310000|2021-12-31 04:01:50|||||||||4
1640923330000|2021-12-31 04:02:10|4770.35|4769.75|4770.6|4770|4770.6|4770|4770.35|4769.75|10
1640923350000|2021-12-31 04:02:30|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|8
1640923360000|2021-12-31 04:02:40|4770.6|4770|4770.6|4770|4770.6|4770|4770.6|4770|10
1640923380000|2021-12-31 04:03:00|4770.35|4769.75|4770.47|4769.87|4770.6|4770|4770.35|4769.75|15
1640923390000|2021-12-31 04:03:10|4770.35|4769.75|4770.35|4769.75|4770.47|4769.87|4770.35|4769.75|2
1640923400000|2021-12-31 04:03:20|4770.6|4770|4770.6|4770|4770.6|4770|4770.35|4769.75|9
1640923410000|2021-12-31 04:03:30|4770.35|4769.75|4770.47|4769.87|4770.47|4769.87|4770.35|4769.75|7
1640923420000|2021-12-31 04:03:40|4770.6|4770|4770.85|4770.25|4770.85|4770.25|4770.6|4770|17
1640923430000|2021-12-31 04:03:50|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|16
1640923440000|2021-12-31 04:04:00|||||||||20
1640923450000|2021-12-31 04:04:10|4771.22|4770.62|4771.35|4770.75|4771.6|4771|4771.22|4770.62|23
1640923460000|2021-12-31 04:04:20|||||||||16
1640923470000|2021-12-31 04:04:30|||||||||10
1640923480000|2021-12-31 04:04:40|||||||||1
1640923490000|2021-12-31 04:04:50|4771.1|4770.5|4771.22|4770.62|4771.35|4770.75|4771.1|4770.5|12
1640923500000|2021-12-31 04:05:00|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|2
1640923510000|2021-12-31 04:05:10|4771.35|4770.75|4771.1|4770.5|4771.35|4770.75|4771.1|4770.5|3
1640923550000|2021-12-31 04:05:50|||||||||8
1640923560000|2021-12-31 04:06:00|4771.22|4770.62|4771.35|4770.75|4771.35|4770.75|4771.22|4770.62|8
1640923610000|2021-12-31 04:06:50|4771.22|4770.62|4771.35|4770.75|4771.35|4770.75|4771.22|4770.62|16
1640923620000|2021-12-31 04:07:00|4771.47|4770.87|4771.35|4770.75|4771.6|4771|4771.35|4770.75|10
1640923630000|2021-12-31 04:07:10|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|25
1640923640000|2021-12-31 04:07:20|4771.72|4771.12|4771.47|4770.87|4771.72|4771.12|4771.35|4770.75|64
1640923650000|2021-12-31 04:07:30|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|1
1640923660000|2021-12-31 04:07:40|4771.47|4770.87|4771.6|4771|4771.6|4771|4771.47|4770.87|4
1640923670000|2021-12-31 04:07:50|4771.35|4770.75|4771.35|4770.75|4771.47|4770.87|4771.35|4770.75|6
1640923680000|2021-12-31 04:08:00|4771.47|4770.87|4771.6|4771|4771.6|4771|4771.47|4770.87|4
1640923690000|2021-12-31 04:08:10|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|3
1640923710000|2021-12-31 04:08:30|||||||||6
1640923740000|2021-12-31 04:09:00|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|15
1640923770000|2021-12-31 04:09:30|4771.35|4770.75|4771.22|4770.62|4771.35|4770.75|4771.1|4770.5|9
1640923780000|2021-12-31 04:09:40|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|7
1640923790000|2021-12-31 04:09:50|4771.22|4770.62|4771.1|4770.5|4771.35|4770.75|4771.1|4770.5|5
1640923800000|2021-12-31 04:10:00|||||||||4
1640923820000|2021-12-31 04:10:20|||||||||2
1640923830000|2021-12-31 04:10:30|4770.97|4770.37|4770.85|4770.25|4770.97|4770.37|4770.85|4770.25|26
1640923840000|2021-12-31 04:10:40|||||||||2
1640923860000|2021-12-31 04:11:00|4771.1|4770.5|4770.85|4770.25|4771.1|4770.5|4770.85|4770.25|28
1640923890000|2021-12-31 04:11:30|4770.6|4770|4770.85|4770.25|4770.85|4770.25|4770.6|4770|9
1640923900000|2021-12-31 04:11:40|4770.6|4770|4770.72|4770.12|4770.85|4770.25|4770.6|4770|4
1640923910000|2021-12-31 04:11:50|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|0
1640923920000|2021-12-31 04:12:00|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|7
1640923930000|2021-12-31 04:12:10|||||||||3
1640923940000|2021-12-31 04:12:20|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|13
1640923950000|2021-12-31 04:12:30|4771.22|4770.62|4771.35|4770.75|4771.35|4770.75|4771.22|4770.62|2
1640923960000|2021-12-31 04:12:40|4771.22|4770.62|4771.35|4770.75|4771.35|4770.75|4771.22|4770.62|1
1640923970000|2021-12-31 04:12:50|||||||||1
1640924000000|2021-12-31 04:13:20|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|13
1640924010000|2021-12-31 04:13:30|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|6
1640924030000|2021-12-31 04:13:50|4771.6|4771|4771.35|4770.75|4771.6|4771|4771.35|4770.75|29
1640924040000|2021-12-31 04:14:00|4771.47|4770.87|4771.6|4771|4771.6|4771|4771.47|4770.87|0
1640924060000|2021-12-31 04:14:20|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|5
1640924070000|2021-12-31 04:14:30|4771.1|4770.5|4771.22|4770.62|4771.22|4770.62|4771.1|4770.5|24
1640924080000|2021-12-31 04:14:40|4771.1|4770.5|4771.1|4770.5|4771.22|4770.62|4771.1|4770.5|0
1640924100000|2021-12-31 04:15:00|4771.35|4770.75|4771.1|4770.5|4771.35|4770.75|4771.1|4770.5|7
1640924130000|2021-12-31 04:15:30|||||||||3
1640924150000|2021-12-31 04:15:50|||||||||9
1640924160000|2021-12-31 04:16:00|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|14
1640924170000|2021-12-31 04:16:10|||||||||1
1640924180000|2021-12-31 04:16:20|||||||||6
1640924210000|2021-12-31 04:16:50|4770.72|4770.12|4770.6|4770|4770.72|4770.12|4770.6|4770|13
1640924220000|2021-12-31 04:17:00|||||||||4
1640924250000|2021-12-31 04:17:30|4770.85|4770.25|4770.72|4770.12|4770.85|4770.25|4770.6|4770|9
1640924260000|2021-12-31 04:17:40|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|0
1640924280000|2021-12-31 04:18:00|||||||||6
1640924320000|2021-12-31 04:18:40|4770.72|4770.12|4770.85|4770.25|4770.85|4770.25|4770.72|4770.12|7
1640924370000|2021-12-31 04:19:30|||||||||2
1640924400000|2021-12-31 04:20:00|4771.1|4770.5|4770.85|4770.25|4771.1|4770.5|4770.85|4770.25|16
1640924410000|2021-12-31 04:20:10|||||||||6
1640924420000|2021-12-31 04:20:20|4771.1|4770.5|4770.97|4770.37|4771.1|4770.5|4770.85|4770.25|6
1640924430000|2021-12-31 04:20:30|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|0
1640924440000|2021-12-31 04:20:40|4770.97|4770.37|4770.97|4770.37|4771.1|4770.5|4770.97|4770.37|7
1640924450000|2021-12-31 04:20:50|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|0
1640924460000|2021-12-31 04:21:00|4771.35|4770.75|4771.1|4770.5|4771.35|4770.75|4771.1|4770.5|13
1640924470000|2021-12-31 04:21:10|4770.97|4770.37|4770.97|4770.37|4770.97|4770.37|4770.97|4770.37|10
1640924480000|2021-12-31 04:21:20|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|0
1640924500000|2021-12-31 04:21:40|4770.97|4770.37|4770.97|4770.37|4770.97|4770.37|4770.97|4770.37|1
1640924510000|2021-12-31 04:21:50|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|0
1640924520000|2021-12-31 04:22:00|4770.6|4770|4770.6|4770|4770.6|4770|4770.6|4770|7
1640924530000|2021-12-31 04:22:10|||||||||6
1640924580000|2021-12-31 04:23:00|4770.47|4769.87|4770.6|4770|4770.6|4770|4770.47|4769.87|17
1640924600000|2021-12-31 04:23:20|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|11
1640924610000|2021-12-31 04:23:30|4770.72|4770.12|4770.72|4770.12|4770.85|4770.25|4770.72|4770.12|1
1640924620000|2021-12-31 04:23:40|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|0
1640924630000|2021-12-31 04:23:50|4770.6|4770|4770.72|4770.12|4770.72|4770.12|4770.6|4770|7
1640924640000|2021-12-31 04:24:00|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4
1640924660000|2021-12-31 04:24:20|||||||||1
1640924680000|2021-12-31 04:24:40|||||||||1
1640924690000|2021-12-31 04:24:50|4770.97|4770.37|4770.85|4770.25|4770.97|4770.37|4770.85|4770.25|8
1640924710000|2021-12-31 04:25:10|4771.1|4770.5|4770.85|4770.25|4771.1|4770.5|4770.85|4770.25|5
1640924720000|2021-12-31 04:25:20|4770.97|4770.37|4770.85|4770.25|4770.97|4770.37|4770.85|4770.25|0
1640924730000|2021-12-31 04:25:30|||||||||1
1640924750000|2021-12-31 04:25:50|||||||||3
1640924760000|2021-12-31 04:26:00|4770.97|4770.37|4771.1|4770.5|4771.1|4770.5|4770.97|4770.37|8
1640924770000|2021-12-31 04:26:10|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4
1640924800000|2021-12-31 04:26:40|||||||||4
1640924810000|2021-12-31 04:26:50|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|3
1640924820000|2021-12-31 04:27:00|4770.97|4770.37|4771.1|4770.5|4771.1|4770.5|4770.97|4770.37|3
1640924830000|2021-12-31 04:27:10|4770.97|4770.37|4771.1|4770.5|4771.1|4770.5|4770.97|4770.37|3
1640924840000|2021-12-31 04:27:20|4770.85|4770.25|4771.1|4770.5|4771.1|4770.5|4770.85|4770.25|5
1640924870000|2021-12-31 04:27:50|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|5
1640924880000|2021-12-31 04:28:00|4770.72|4770.12|4770.6|4770|4770.85|4770.25|4770.6|4770|15
1640924910000|2021-12-31 04:28:30|||||||||16
1640924940000|2021-12-31 04:29:00|4770.35|4769.75|4770.6|4770|4770.6|4770|4770.35|4769.75|21
1640924950000|2021-12-31 04:29:10|||||||||3
1640924960000|2021-12-31 04:29:20|4770.47|4769.87|4770.6|4770|4770.6|4770|4770.47|4769.87|1
1640924970000|2021-12-31 04:29:30|4770.47|4769.87|4770.6|4770|4770.6|4770|4770.35|4769.75|1
1640924980000|2021-12-31 04:29:40|4770.35|4769.75|4770.35|4769.75|4770.47|4769.87|4770.35|4769.75|3
1640925000000|2021-12-31 04:30:00|4770.22|4769.62|4770.35|4769.75|4770.35|4769.75|4770.22|4769.62|13
1640925010000|2021-12-31 04:30:10|4770.22|4769.62|4770.35|4769.75|4770.35|4769.75|4770.1|4769.5|3
1640925060000|2021-12-31 04:31:00|4770.47|4769.87|4770.35|4769.75|4770.47|4769.87|4770.35|4769.75|36
1640925080000|2021-12-31 04:31:20|4770.47|4769.87|4770.47|4769.87|4770.47|4769.87|4770.47|4769.87|2
1640925090000|2021-12-31 04:31:30|4770.35|4769.75|4770.6|4770|4770.6|4770|4770.35|4769.75|19
1640925100000|2021-12-31 04:31:40|||||||||2
1640925110000|2021-12-31 04:31:50|||||||||1
1640925140000|2021-12-31 04:32:20|||||||||2
1640925200000|2021-12-31 04:33:20|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|41
1640925210000|2021-12-31 04:33:30|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|24
1640925220000|2021-12-31 04:33:40|||||||||1
1640925230000|2021-12-31 04:33:50|4771.22|4770.62|4771.1|4770.5|4771.22|4770.62|4771.1|4770.5|12
1640925240000|2021-12-31 04:34:00|4771.22|4770.62|4771.35|4770.75|4771.35|4770.75|4771.1|4770.5|7
1640925250000|2021-12-31 04:34:10|4771.22|4770.62|4771.1|4770.5|4771.22|4770.62|4771.1|4770.5|5
1640925260000|2021-12-31 04:34:20|4771.22|4770.62|4771.35|4770.75|4771.35|4770.75|4771.22|4770.62|25
1640925270000|2021-12-31 04:34:30|||||||||4
1640925280000|2021-12-31 04:34:40|4771.22|4770.62|4771.22|4770.62|4771.22|4770.62|4771.22|4770.62|24
1640925290000|2021-12-31 04:34:50|4771.1|4770.5|4771.22|4770.62|4771.22|4770.62|4771.1|4770.5|3
1640925300000|2021-12-31 04:35:00|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|1
1640925310000|2021-12-31 04:35:10|4770.85|4770.25|4770.85|4770.25|4770.97|4770.37|4770.85|4770.25|38
1640925320000|2021-12-31 04:35:20|||||||||5
1640925330000|2021-12-31 04:35:30|||||||||4
1640925340000|2021-12-31 04:35:40|4770.97|4770.37|4771.1|4770.5|4771.1|4770.5|4770.97|4770.37|2
1640925360000|2021-12-31 04:36:00|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|8
1640925370000|2021-12-31 04:36:10|4770.97|4770.37|4770.97|4770.37|4770.97|4770.37|4770.97|4770.37|14
1640925380000|2021-12-31 04:36:20|4770.85|4770.25|4770.97|4770.37|4770.97|4770.37|4770.85|4770.25|2
1640925390000|2021-12-31 04:36:30|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|0
1640925400000|2021-12-31 04:36:40|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|10
1640925420000|2021-12-31 04:37:00|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|2
1640925430000|2021-12-31 04:37:10|4771.22|4770.62|4771.22|4770.62|4771.22|4770.62|4771.1|4770.5|3
1640925450000|2021-12-31 04:37:30|4771.1|4770.5|4771.35|4770.75|4771.35|4770.75|4771.1|4770.5|3
1640925460000|2021-12-31 04:37:40|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|3
1640925470000|2021-12-31 04:37:50|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|1
1640925480000|2021-12-31 04:38:00|4771.22|4770.62|4771.22|4770.62|4771.22|4770.62|4771.22|4770.62|2
1640925500000|2021-12-31 04:38:20|4771.1|4770.5|4771.35|4770.75|4771.35|4770.75|4771.1|4770.5|1
1640925510000|2021-12-31 04:38:30|4771.6|4771|4771.35|4770.75|4771.6|4771|4771.35|4770.75|6
1640925520000|2021-12-31 04:38:40|4771.47|4770.87|4771.6|4771|4771.6|4771|4771.47|4770.87|6
1640925570000|2021-12-31 04:39:30|||||||||5
1640925580000|2021-12-31 04:39:40|||||||||1
1640925610000|2021-12-31 04:40:10|||||||||11
1640925620000|2021-12-31 04:40:20|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|19
1640925640000|2021-12-31 04:40:40|||||||||7
1640925650000|2021-12-31 04:40:50|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|17
1640925660000|2021-12-31 04:41:00|4771.72|4771.12|4771.6|4771|4771.72|4771.12|4771.6|4771|2
1640925670000|2021-12-31 04:41:10|4771.72|4771.12|4771.6|4771|4771.72|4771.12|4771.6|4771|2
1640925680000|2021-12-31 04:41:20|||||||||1
1640925690000|2021-12-31 04:41:30|4771.72|4771.12|4771.6|4771|4771.72|4771.12|4771.6|4771|2
1640925710000|2021-12-31 04:41:50|4771.72|4771.12|4771.6|4771|4771.72|4771.12|4771.6|4771|3
1640925720000|2021-12-31 04:42:00|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|5
1640925730000|2021-12-31 04:42:10|||||||||13
1640925740000|2021-12-31 04:42:20|||||||||11
1640925750000|2021-12-31 04:42:30|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4
1640925760000|2021-12-31 04:42:40|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4
1640925770000|2021-12-31 04:42:50|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|21
1640925780000|2021-12-31 04:43:00|4771.22|4770.62|4771.35|4770.75|4771.35|4770.75|4771.1|4770.5|3
1640925790000|2021-12-31 04:43:10|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|5
1640925800000|2021-12-31 04:43:20|4771.22|4770.62|4771.35|4770.75|4771.35|4770.75|4771.22|4770.62|3
1640925810000|2021-12-31 04:43:30|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|3
1640925820000|2021-12-31 04:43:40|4771.22|4770.62|4771.22|4770.62|4771.22|4770.62|4771.22|4770.62|1
1640925840000|2021-12-31 04:44:00|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|0
1640925860000|2021-12-31 04:44:20|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|8
1640925870000|2021-12-31 04:44:30|4771.47|4770.87|4771.47|4770.87|4771.47|4770.87|4771.47|4770.87|6
1640925880000|2021-12-31 04:44:40|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|0
1640925890000|2021-12-31 04:44:50|||||||||2
1640925900000|2021-12-31 04:45:00|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|7
1640925930000|2021-12-31 04:45:30|||||||||9
1640925940000|2021-12-31 04:45:40|||||||||9
1640925950000|2021-12-31 04:45:50|||||||||2
1640925960000|2021-12-31 04:46:00|4771.72|4771.12|4771.85|4771.25|4771.85|4771.25|4771.72|4771.12|1
1640925970000|2021-12-31 04:46:10|4772.1|4771.5|4771.85|4771.25|4772.1|4771.5|4771.85|4771.25|11
1640926030000|2021-12-31 04:47:10|4771.72|4771.12|4771.72|4771.12|4771.72|4771.12|4771.72|4771.12|3
1640926040000|2021-12-31 04:47:20|4771.6|4771|4771.6|4771|4771.72|4771.12|4771.6|4771|1
1640926050000|2021-12-31 04:47:30|||||||||2
1640926060000|2021-12-31 04:47:40|4771.72|4771.12|4771.72|4771.12|4771.72|4771.12|4771.72|4771.12|3
1640926070000|2021-12-31 04:47:50|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|2
1640926080000|2021-12-31 04:48:00|||||||||1
1640926100000|2021-12-31 04:48:20|4771.97|4771.37|4771.85|4771.25|4771.97|4771.37|4771.85|4771.25|7
1640926130000|2021-12-31 04:48:50|4771.97|4771.37|4771.97|4771.37|4771.97|4771.37|4771.97|4771.37|4
1640926140000|2021-12-31 04:49:00|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|0
1640926150000|2021-12-31 04:49:10|4771.97|4771.37|4771.97|4771.37|4771.97|4771.37|4771.85|4771.25|2
1640926160000|2021-12-31 04:49:20|4772.1|4771.5|4771.85|4771.25|4772.1|4771.5|4771.85|4771.25|14
1640926170000|2021-12-31 04:49:30|4771.97|4771.37|4772.1|4771.5|4772.1|4771.5|4771.97|4771.37|0
1640926180000|2021-12-31 04:49:40|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|2
1640926190000|2021-12-31 04:49:50|4771.97|4771.37|4771.85|4771.25|4772.1|4771.5|4771.85|4771.25|5
1640926200000|2021-12-31 04:50:00|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|14
1640926210000|2021-12-31 04:50:10|||||||||4
1640926220000|2021-12-31 04:50:20|4772.35|4771.75|4772.1|4771.5|4772.35|4771.75|4772.1|4771.5|18
1640926230000|2021-12-31 04:50:30|4772.22|4771.62|4772.22|4771.62|4772.22|4771.62|4772.22|4771.62|2
1640926250000|2021-12-31 04:50:50|4772.35|4771.75|4772.1|4771.5|4772.35|4771.75|4772.1|4771.5|8
1640926260000|2021-12-31 04:51:00|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|14
1640926280000|2021-12-31 04:51:20|||||||||5
1640926290000|2021-12-31 04:51:30|||||||||13
1640926300000|2021-12-31 04:51:40|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|13
1640926350000|2021-12-31 04:52:30|4772.22|4771.62|4772.22|4771.62|4772.22|4771.62|4772.1|4771.5|7
1640926360000|2021-12-31 04:52:40|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|0
1640926400000|2021-12-31 04:53:20|||||||||3
1640926430000|2021-12-31 04:53:50|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|16
1640926440000|2021-12-31 04:54:00|4771.85|4771.25|4771.97|4771.37|4771.97|4771.37|4771.85|4771.25|12
1640926450000|2021-12-31 04:54:10|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4
1640926460000|2021-12-31 04:54:20|4771.6|4771|4771.85|4771.25|4771.85|4771.25|4771.6|4771|12
1640926480000|2021-12-31 04:54:40|||||||||4
1640926530000|2021-12-31 04:55:30|4771.97|4771.37|4771.85|4771.25|4771.97|4771.37|4771.85|4771.25|6
1640926580000|2021-12-31 04:56:20|||||||||9
1640926590000|2021-12-31 04:56:30|||||||||3
1640926610000|2021-12-31 04:56:50|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|3
1640926620000|2021-12-31 04:57:00|4771.97|4771.37|4772.1|4771.5|4772.1|4771.5|4771.97|4771.37|1
1640926630000|2021-12-31 04:57:10|||||||||1
1640926660000|2021-12-31 04:57:40|4772.22|4771.62|4772.22|4771.62|4772.22|4771.62|4772.22|4771.62|22
1640926680000|2021-12-31 04:58:00|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|1
1640926700000|2021-12-31 04:58:20|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4
1640926710000|2021-12-31 04:58:30|||||||||1
1640926760000|2021-12-31 04:59:20|4772.6|4772|4772.35|4771.75|4772.6|4772|4772.35|4771.75|16
1640926780000|2021-12-31 04:59:40|4772.22|4771.62|4772.1|4771.5|4772.22|4771.62|4772.1|4771.5|15
1640926790000|2021-12-31 04:59:50|4772.22|4771.62|4772.35|4771.75|4772.35|4771.75|4772.1|4771.5|9
1640926800000|2021-12-31 05:00:00|4772.22|4771.62|4772.1|4771.5|4772.35|4771.75|4772.1|4771.5|7
1640926820000|2021-12-31 05:00:20|||||||||15
1640926840000|2021-12-31 05:00:40|||||||||11
1640926850000|2021-12-31 05:00:50|||||||||7
1640926860000|2021-12-31 05:01:00|4771.97|4771.37|4772.1|4771.5|4772.1|4771.5|4771.85|4771.25|13
1640926880000|2021-12-31 05:01:20|||||||||16
1640926890000|2021-12-31 05:01:30|4771.85|4771.25|4772.1|4771.5|4772.1|4771.5|4771.85|4771.25|5
1640926910000|2021-12-31 05:01:50|4771.97|4771.37|4771.85|4771.25|4771.97|4771.37|4771.85|4771.25|12
1640926930000|2021-12-31 05:02:10|||||||||5
1640926950000|2021-12-31 05:02:30|4771.72|4771.12|4771.6|4771|4771.72|4771.12|4771.6|4771|16
1640926980000|2021-12-31 05:03:00|4771.35|4770.75|4771.47|4770.87|4771.6|4771|4771.35|4770.75|23
1640926990000|2021-12-31 05:03:10|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|0
1640927000000|2021-12-31 05:03:20|4771.47|4770.87|4771.47|4770.87|4771.6|4771|4771.47|4770.87|13
1640927010000|2021-12-31 05:03:30|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|0
1640927020000|2021-12-31 05:03:40|4771.47|4770.87|4771.35|4770.75|4771.6|4771|4771.35|4770.75|6
1640927030000|2021-12-31 05:03:50|4771.22|4770.62|4771.22|4770.62|4771.22|4770.62|4771.22|4770.62|1
1640927040000|2021-12-31 05:04:00|4771.1|4770.5|4771.35|4770.75|4771.35|4770.75|4771.1|4770.5|5
1640927050000|2021-12-31 05:04:10|4771.22|4770.62|4771.1|4770.5|4771.22|4770.62|4771.1|4770.5|0
1640927060000|2021-12-31 05:04:20|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.22|4770.62|8
1640927070000|2021-12-31 05:04:30|4771.47|4770.87|4771.47|4770.87|4771.47|4770.87|4771.47|4770.87|3
1640927080000|2021-12-31 05:04:40|4771.6|4771|4771.6|4771|4771.6|4771|4771.47|4770.87|4
1640927100000|2021-12-31 05:05:00|4771.47|4770.87|4771.6|4771|4771.6|4771|4771.47|4770.87|10
1640927110000|2021-12-31 05:05:10|4771.47|4770.87|4771.47|4770.87|4771.6|4771|4771.47|4770.87|2
1640927120000|2021-12-31 05:05:20|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|2
1640927140000|2021-12-31 05:05:40|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|6
1640927150000|2021-12-31 05:05:50|||||||||3
1640927180000|2021-12-31 05:06:20|4770.85|4770.25|4771.1|4770.5|4771.1|4770.5|4770.85|4770.25|31
1640927210000|2021-12-31 05:06:50|4770.97|4770.37|4771.1|4770.5|4771.1|4770.5|4770.97|4770.37|8
1640927220000|2021-12-31 05:07:00|4770.97|4770.37|4770.85|4770.25|4771.1|4770.5|4770.85|4770.25|10
1640927240000|2021-12-31 05:07:20|4770.6|4770|4770.6|4770|4770.6|4770|4770.6|4770|16
1640927250000|2021-12-31 05:07:30|||||||||16
1640927260000|2021-12-31 05:07:40|||||||||1
1640927270000|2021-12-31 05:07:50|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|6
1640927290000|2021-12-31 05:08:10|4770.6|4770|4770.85|4770.25|4770.85|4770.25|4770.6|4770|4
1640927300000|2021-12-31 05:08:20|4770.72|4770.12|4770.85|4770.25|4770.85|4770.25|4770.72|4770.12|0
1640927310000|2021-12-31 05:08:30|4770.72|4770.12|4770.72|4770.12|4770.85|4770.25|4770.6|4770|10
1640927320000|2021-12-31 05:08:40|4770.85|4770.25|4771.1|4770.5|4771.1|4770.5|4770.72|4770.12|35
1640927330000|2021-12-31 05:08:50|4771.22|4770.62|4771.22|4770.62|4771.22|4770.62|4771.22|4770.62|10
1640927340000|2021-12-31 05:09:00|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|0
1640927350000|2021-12-31 05:09:10|4771.22|4770.62|4771.22|4770.62|4771.22|4770.62|4771.22|4770.62|4
1640927360000|2021-12-31 05:09:20|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|0
1640927370000|2021-12-31 05:09:30|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|3
1640927390000|2021-12-31 05:09:50|||||||||2
1640927450000|2021-12-31 05:10:50|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|6
1640927460000|2021-12-31 05:11:00|||||||||3
1640927470000|2021-12-31 05:11:10|4771.6|4771|4771.6|4771|4771.6|4771|4771.47|4770.87|18
1640927480000|2021-12-31 05:11:20|4771.47|4770.87|4771.47|4770.87|4771.47|4770.87|4771.35|4770.75|2
1640927490000|2021-12-31 05:11:30|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|0
1640927510000|2021-12-31 05:11:50|4771.72|4771.12|4771.85|4771.25|4771.85|4771.25|4771.72|4771.12|4
1640927550000|2021-12-31 05:12:30|4771.72|4771.12|4771.85|4771.25|4771.85|4771.25|4771.72|4771.12|5
1640927580000|2021-12-31 05:13:00|4771.72|4771.12|4771.85|4771.25|4771.85|4771.25|4771.72|4771.12|0
1640927590000|2021-12-31 05:13:10|4771.72|4771.12|4771.6|4771|4771.85|4771.25|4771.6|4771|2
1640927610000|2021-12-31 05:13:30|4771.85|4771.25|4771.72|4771.12|4771.85|4771.25|4771.72|4771.12|7
1640927620000|2021-12-31 05:13:40|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|0
1640927640000|2021-12-31 05:14:00|4771.97|4771.37|4772.1|4771.5|4772.1|4771.5|4771.97|4771.37|17
1640927650000|2021-12-31 05:14:10|4771.85|4771.25|4771.97|4771.37|4771.97|4771.37|4771.85|4771.25|9
1640927660000|2021-12-31 05:14:20|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|0
1640927670000|2021-12-31 05:14:30|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|17
1640927680000|2021-12-31 05:14:40|4772.22|4771.62|4772.35|4771.75|4772.35|4771.75|4772.22|4771.62|4
1640927690000|2021-12-31 05:14:50|||||||||1
1640927720000|2021-12-31 05:15:20|||||||||5
1640927760000|2021-12-31 05:16:00|||||||||7
1640927780000|2021-12-31 05:16:20|4772.6|4772|4772.85|4772.25|4773.1|4772.5|4772.6|4772|51
1640927790000|2021-12-31 05:16:30|4772.97|4772.37|4772.85|4772.25|4773.1|4772.5|4772.85|4772.25|15
1640927800000|2021-12-31 05:16:40|||||||||1
1640927810000|2021-12-31 05:16:50|4772.72|4772.12|4772.35|4771.75|4772.72|4772.12|4772.35|4771.75|19
1640927820000|2021-12-31 05:17:00|4772.22|4771.62|4772.35|4771.75|4772.35|4771.75|4772.22|4771.62|5
1640927900000|2021-12-31 05:18:20|4772.47|4771.87|4772.6|4772|4772.6|4772|4772.35|4771.75|19
1640927940000|2021-12-31 05:19:00|4772.47|4771.87|4772.35|4771.75|4772.47|4771.87|4772.35|4771.75|10
1640927960000|2021-12-31 05:19:20|||||||||2
1640928000000|2021-12-31 05:20:00|4772.22|4771.62|4772.35|4771.75|4772.35|4771.75|4772.22|4771.62|3
1640928040000|2021-12-31 05:20:40|4772.22|4771.62|4772.35|4771.75|4772.35|4771.75|4772.1|4771.5|40
1640928060000|2021-12-31 05:21:00|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|10
1640928150000|2021-12-31 05:22:30|||||||||11
1640928160000|2021-12-31 05:22:40|||||||||6
1640928170000|2021-12-31 05:22:50|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|11
1640928180000|2021-12-31 05:23:00|||||||||2
1640928220000|2021-12-31 05:23:40|||||||||10
1640928260000|2021-12-31 05:24:20|||||||||3
1640928270000|2021-12-31 05:24:30|4771.72|4771.12|4771.85|4771.25|4771.85|4771.25|4771.72|4771.12|2
1640928330000|2021-12-31 05:25:30|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|7
1640928350000|2021-12-31 05:25:50|||||||||1
1640928430000|2021-12-31 05:27:10|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|12
1640928440000|2021-12-31 05:27:20|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|7
1640928450000|2021-12-31 05:27:30|||||||||1
1640928470000|2021-12-31 05:27:50|4771.85|4771.25|4771.6|4771|4771.85|4771.25|4771.6|4771|26
1640928480000|2021-12-31 05:28:00|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|35
1640928490000|2021-12-31 05:28:10|||||||||5
1640928510000|2021-12-31 05:28:30|||||||||4
1640928520000|2021-12-31 05:28:40|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|12
1640928530000|2021-12-31 05:28:50|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.1|4770.5|16
1640928540000|2021-12-31 05:29:00|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|21
1640928550000|2021-12-31 05:29:10|4771.47|4770.87|4771.6|4771|4771.6|4771|4771.47|4770.87|1
1640928570000|2021-12-31 05:29:30|||||||||15
1640928600000|2021-12-31 05:30:00|4771.85|4771.25|4772.1|4771.5|4772.1|4771.5|4771.85|4771.25|9
1640928610000|2021-12-31 05:30:10|4772.35|4771.75|4772.6|4772|4772.6|4772|4772.35|4771.75|14
1640928620000|2021-12-31 05:30:20|4772.47|4771.87|4772.47|4771.87|4772.6|4772|4772.35|4771.75|16
1640928630000|2021-12-31 05:30:30|4772.6|4772|4772.47|4771.87|4772.6|4772|4772.35|4771.75|5
1640928640000|2021-12-31 05:30:40|4772.6|4772|4772.6|4772|4772.6|4772|4772.6|4772|0
1640928650000|2021-12-31 05:30:50|4772.47|4771.87|4772.35|4771.75|4772.47|4771.87|4772.35|4771.75|4
1640928660000|2021-12-31 05:31:00|||||||||5
1640928670000|2021-12-31 05:31:10|4772.6|4772|4772.6|4772|4772.6|4772|4772.6|4772|11
1640928690000|2021-12-31 05:31:30|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|23
1640928710000|2021-12-31 05:31:50|4772.97|4772.37|4773.1|4772.5|4773.1|4772.5|4772.97|4772.37|30
1640928720000|2021-12-31 05:32:00|4774.35|4773.75|4774.35|4773.75|4774.6|4774|4774.22|4773.62|302
1640928730000|2021-12-31 05:32:10|4774.1|4773.5|4775.6|4775|4775.6|4775|4774.1|4773.5|157
1640928740000|2021-12-31 05:32:20|4775.35|4774.75|4775.22|4774.62|4775.35|4774.75|4774.85|4774.25|63
1640928750000|2021-12-31 05:32:30|4775.35|4774.75|4775.35|4774.75|4775.6|4775|4775.1|4774.5|28
1640928760000|2021-12-31 05:32:40|4775.6|4775|4776.35|4775.75|4776.6|4776|4775.6|4775|99
1640928770000|2021-12-31 05:32:50|4776.1|4775.5|4776.1|4775.5|4776.22|4775.62|4776.1|4775.5|21
1640928780000|2021-12-31 05:33:00|4776.35|4775.75|4776.1|4775.5|4776.35|4775.75|4775.97|4775.37|66
1640928790000|2021-12-31 05:33:10|4775.85|4775.25|4775.85|4775.25|4776.1|4775.5|4775.85|4775.25|17
1640928800000|2021-12-31 05:33:20|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.6|4775|19
1640928810000|2021-12-31 05:33:30|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|10
1640928820000|2021-12-31 05:33:40|||||||||5
1640928830000|2021-12-31 05:33:50|4775.72|4775.12|4775.6|4775|4775.72|4775.12|4775.6|4775|4
1640928850000|2021-12-31 05:34:10|4775.72|4775.12|4775.6|4775|4775.72|4775.12|4775.6|4775|30
1640928860000|2021-12-31 05:34:20|4775.72|4775.12|4775.6|4775|4775.72|4775.12|4775.6|4775|2
1640928870000|2021-12-31 05:34:30|4775.72|4775.12|4775.72|4775.12|4775.72|4775.12|4775.72|4775.12|3
1640928880000|2021-12-31 05:34:40|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|0
1640928900000|2021-12-31 05:35:00|||||||||3
1640928910000|2021-12-31 05:35:10|||||||||6
1640928930000|2021-12-31 05:35:30|4775.47|4774.87|4775.35|4774.75|4775.47|4774.87|4775.35|4774.75|25
1640928940000|2021-12-31 05:35:40|4775.1|4774.5|4774.85|4774.25|4775.1|4774.5|4774.6|4774|97
1640928950000|2021-12-31 05:35:50|4774.35|4773.75|4774.1|4773.5|4774.35|4773.75|4774.1|4773.5|132
1640928960000|2021-12-31 05:36:00|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|48
1640928970000|2021-12-31 05:36:10|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|19
1640928980000|2021-12-31 05:36:20|4774.22|4773.62|4774.1|4773.5|4774.22|4773.62|4774.1|4773.5|20
1640928990000|2021-12-31 05:36:30|4774.22|4773.62|4774.1|4773.5|4774.35|4773.75|4774.1|4773.5|18
1640929000000|2021-12-31 05:36:40|4774.22|4773.62|4774.22|4773.62|4774.22|4773.62|4774.1|4773.5|4
1640929010000|2021-12-31 05:36:50|4774.35|4773.75|4774.1|4773.5|4774.35|4773.75|4774.1|4773.5|1
1640929020000|2021-12-31 05:37:00|4774.22|4773.62|4774.1|4773.5|4774.22|4773.62|4774.1|4773.5|1
1640929040000|2021-12-31 05:37:20|4774.22|4773.62|4774.22|4773.62|4774.22|4773.62|4774.22|4773.62|11
1640929050000|2021-12-31 05:37:30|4774.1|4773.5|4774.1|4773.5|4774.35|4773.75|4774.1|4773.5|6
1640929060000|2021-12-31 05:37:40|4774.22|4773.62|4774.1|4773.5|4774.22|4773.62|4774.1|4773.5|0
1640929070000|2021-12-31 05:37:50|||||||||1
1640929090000|2021-12-31 05:38:10|4774.35|4773.75|4774.1|4773.5|4774.35|4773.75|4774.1|4773.5|7
1640929110000|2021-12-31 05:38:30|4774.22|4773.62|4774.1|4773.5|4774.22|4773.62|4774.1|4773.5|3
1640929120000|2021-12-31 05:38:40|4774.22|4773.62|4774.1|4773.5|4774.35|4773.75|4774.1|4773.5|3
1640929130000|2021-12-31 05:38:50|4774.22|4773.62|4774.22|4773.62|4774.22|4773.62|4774.1|4773.5|6
1640929140000|2021-12-31 05:39:00|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|1
1640929150000|2021-12-31 05:39:10|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|10
1640929170000|2021-12-31 05:39:30|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|5
1640929180000|2021-12-31 05:39:40|||||||||1
1640929190000|2021-12-31 05:39:50|||||||||1
1640929200000|2021-12-31 05:40:00|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|11
1640929250000|2021-12-31 05:40:50|4773.6|4773|4773.6|4773|4773.85|4773.25|4773.6|4773|46
1640929260000|2021-12-31 05:41:00|4773.85|4773.25|4773.97|4773.37|4774.1|4773.5|4773.85|4773.25|19
1640929270000|2021-12-31 05:41:10|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|0
1640929320000|2021-12-31 05:42:00|||||||||2
1640929330000|2021-12-31 05:42:10|4773.85|4773.25|4774.1|4773.5|4774.1|4773.5|4773.85|4773.25|16
1640929410000|2021-12-31 05:43:30|4773.97|4773.37|4773.85|4773.25|4773.97|4773.37|4773.85|4773.25|6
1640929420000|2021-12-31 05:43:40|4773.6|4773|4773.6|4773|4773.6|4773|4773.6|4773|34
1640929430000|2021-12-31 05:43:50|||||||||1
1640929440000|2021-12-31 05:44:00|4773.72|4773.12|4773.85|4773.25|4773.85|4773.25|4773.72|4773.12|9
1640929450000|2021-12-31 05:44:10|4773.97|4773.37|4773.97|4773.37|4773.97|4773.37|4773.97|4773.37|2
1640929460000|2021-12-31 05:44:20|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|0
1640929480000|2021-12-31 05:44:40|||||||||3
1640929490000|2021-12-31 05:44:50|||||||||5
1640929500000|2021-12-31 05:45:00|4773.6|4773|4773.6|4773|4773.6|4773|4773.6|4773|1
1640929510000|2021-12-31 05:45:10|4773.47|4772.87|4773.35|4772.75|4773.47|4772.87|4773.35|4772.75|9
1640929560000|2021-12-31 05:46:00|4773.22|4772.62|4773.35|4772.75|4773.35|4772.75|4773.22|4772.62|23
1640929570000|2021-12-31 05:46:10|4773.22|4772.62|4773.6|4773|4773.6|4773|4773.22|4772.62|8
1640929580000|2021-12-31 05:46:20|4773.85|4773.25|4773.6|4773|4773.85|4773.25|4773.6|4773|4
1640929590000|2021-12-31 05:46:30|4773.72|4773.12|4773.72|4773.12|4773.72|4773.12|4773.72|4773.12|1
1640929600000|2021-12-31 05:46:40|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.72|4773.12|1
1640929620000|2021-12-31 05:47:00|4773.72|4773.12|4773.85|4773.25|4773.85|4773.25|4773.72|4773.12|2
1640929630000|2021-12-31 05:47:10|||||||||17
1640929640000|2021-12-31 05:47:20|4773.6|4773|4773.6|4773|4773.6|4773|4773.6|4773|2
1640929680000|2021-12-31 05:48:00|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|10
1640929690000|2021-12-31 05:48:10|4773.6|4773|4773.6|4773|4773.6|4773|4773.6|4773|3
1640929700000|2021-12-31 05:48:20|||||||||7
1640929710000|2021-12-31 05:48:30|||||||||1
1640929720000|2021-12-31 05:48:40|4773.47|4772.87|4773.6|4773|4773.6|4773|4773.47|4772.87|3
1640929740000|2021-12-31 05:49:00|4773.72|4773.12|4773.85|4773.25|4773.85|4773.25|4773.72|4773.12|5
1640929750000|2021-12-31 05:49:10|||||||||5
1640929760000|2021-12-31 05:49:20|4773.97|4773.37|4773.97|4773.37|4773.97|4773.37|4773.97|4773.37|6
1640929770000|2021-12-31 05:49:30|4773.85|4773.25|4773.85|4773.25|4773.97|4773.37|4773.85|4773.25|4
1640929780000|2021-12-31 05:49:40|4773.97|4773.37|4774.1|4773.5|4774.1|4773.5|4773.97|4773.37|1
1640929790000|2021-12-31 05:49:50|4774.35|4773.75|4774.22|4773.62|4774.35|4773.75|4774.22|4773.62|5
1640929800000|2021-12-31 05:50:00|4774.1|4773.5|4774.35|4773.75|4774.35|4773.75|4774.1|4773.5|4
1640929830000|2021-12-31 05:50:30|4774.47|4773.87|4774.47|4773.87|4774.47|4773.87|4774.47|4773.87|14
1640929840000|2021-12-31 05:50:40|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|4
1640929850000|2021-12-31 05:50:50|4774.47|4773.87|4774.6|4774|4774.6|4774|4774.47|4773.87|3
1640929860000|2021-12-31 05:51:00|4774.47|4773.87|4774.35|4773.75|4774.47|4773.87|4774.35|4773.75|0
1640929880000|2021-12-31 05:51:20|4774.47|4773.87|4774.47|4773.87|4774.47|4773.87|4774.47|4773.87|20
1640929890000|2021-12-31 05:51:30|4774.6|4774|4774.6|4774|4774.6|4774|4774.47|4773.87|0
1640929900000|2021-12-31 05:51:40|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|15
1640929930000|2021-12-31 05:52:10|||||||||7
1640929940000|2021-12-31 05:52:20|||||||||2
1640929950000|2021-12-31 05:52:30|||||||||2
1640929980000|2021-12-31 05:53:00|||||||||3
1640929990000|2021-12-31 05:53:10|4775.1|4774.5|4775.1|4774.5|4775.35|4774.75|4775.1|4774.5|22
1640930000000|2021-12-31 05:53:20|||||||||2
1640930010000|2021-12-31 05:53:30|||||||||2
1640930050000|2021-12-31 05:54:10|||||||||6
1640930080000|2021-12-31 05:54:40|4775.22|4774.62|4775.35|4774.75|4775.35|4774.75|4775.22|4774.62|16
1640930100000|2021-12-31 05:55:00|4775.47|4774.87|4775.47|4774.87|4775.47|4774.87|4775.35|4774.75|11
1640930110000|2021-12-31 05:55:10|4775.6|4775|4775.35|4774.75|4775.6|4775|4775.35|4774.75|7
1640930120000|2021-12-31 05:55:20|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|4
1640930140000|2021-12-31 05:55:40|4775.47|4774.87|4775.35|4774.75|4775.47|4774.87|4775.35|4774.75|20
1640930150000|2021-12-31 05:55:50|4775.47|4774.87|4775.47|4774.87|4775.47|4774.87|4775.47|4774.87|3
1640930160000|2021-12-31 05:56:00|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|5
1640930180000|2021-12-31 05:56:20|4775.47|4774.87|4775.35|4774.75|4775.47|4774.87|4775.35|4774.75|9
1640930200000|2021-12-31 05:56:40|4775.47|4774.87|4775.35|4774.75|4775.47|4774.87|4775.35|4774.75|4
1640930220000|2021-12-31 05:57:00|4775.47|4774.87|4775.6|4775|4775.6|4775|4775.35|4774.75|8
1640930230000|2021-12-31 05:57:10|||||||||2
1640930250000|2021-12-31 05:57:30|4775.72|4775.12|4775.6|4775|4775.72|4775.12|4775.6|4775|12
1640930270000|2021-12-31 05:57:50|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.6|4775|11
1640930280000|2021-12-31 05:58:00|||||||||8
1640930290000|2021-12-31 05:58:10|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|12
1640930300000|2021-12-31 05:58:20|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|7
1640930310000|2021-12-31 05:58:30|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|3
1640930330000|2021-12-31 05:58:50|4775.72|4775.12|4775.6|4775|4775.85|4775.25|4775.6|4775|14
1640930350000|2021-12-31 05:59:10|||||||||8
1640930390000|2021-12-31 05:59:50|4775.35|4774.75|4775.6|4775|4775.6|4775|4775.35|4774.75|12
1640930400000|2021-12-31 06:00:00|4775.85|4775.25|4775.6|4775|4775.85|4775.25|4775.6|4775|27
1640930410000|2021-12-31 06:00:10|||||||||10
1640930440000|2021-12-31 06:00:40|4775.47|4774.87|4776.1|4775.5|4776.1|4775.5|4775.35|4774.75|45
1640930450000|2021-12-31 06:00:50|4775.85|4775.25|4776.1|4775.5|4776.1|4775.5|4775.85|4775.25|44
1640930460000|2021-12-31 06:01:00|4775.97|4775.37|4776.1|4775.5|4776.1|4775.5|4775.85|4775.25|21
1640930470000|2021-12-31 06:01:10|4775.85|4775.25|4776.1|4775.5|4776.1|4775.5|4775.85|4775.25|11
1640930480000|2021-12-31 06:01:20|4775.97|4775.37|4776.1|4775.5|4776.1|4775.5|4775.97|4775.37|2
1640930490000|2021-12-31 06:01:30|||||||||6
1640930500000|2021-12-31 06:01:40|4775.97|4775.37|4776.6|4776|4776.6|4776|4775.97|4775.37|89
1640930510000|2021-12-31 06:01:50|4776.35|4775.75|4776.6|4776|4776.6|4776|4776.35|4775.75|54
1640930520000|2021-12-31 06:02:00|4776.35|4775.75|4776.22|4775.62|4776.35|4775.75|4776.22|4775.62|11
1640930530000|2021-12-31 06:02:10|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.1|4775.5|13
1640930540000|2021-12-31 06:02:20|4776.1|4775.5|4776.35|4775.75|4776.35|4775.75|4776.1|4775.5|8
1640930550000|2021-12-31 06:02:30|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4
1640930560000|2021-12-31 06:02:40|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.72|4775.12|62
1640930570000|2021-12-31 06:02:50|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.72|4775.12|6
1640930580000|2021-12-31 06:03:00|4775.6|4775|4775.35|4774.75|4775.6|4775|4775.35|4774.75|15
1640930590000|2021-12-31 06:03:10|||||||||1
1640930620000|2021-12-31 06:03:40|4775.1|4774.5|4774.85|4774.25|4775.1|4774.5|4774.85|4774.25|23
1640930630000|2021-12-31 06:03:50|4774.72|4774.12|4774.72|4774.12|4774.85|4774.25|4774.72|4774.12|20
1640930640000|2021-12-31 06:04:00|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|4774.6|4774|2
1640930660000|2021-12-31 06:04:20|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|16
1640930670000|2021-12-31 06:04:30|||||||||1
1640930680000|2021-12-31 06:04:40|4775.22|4774.62|4775.35|4774.75|4775.35|4774.75|4775.22|4774.62|8
1640930690000|2021-12-31 06:04:50|||||||||11
1640930710000|2021-12-31 06:05:10|||||||||3
1640930720000|2021-12-31 06:05:20|4775.47|4774.87|4775.85|4775.25|4775.85|4775.25|4775.47|4774.87|14
1640930740000|2021-12-31 06:05:40|4775.97|4775.37|4776.35|4775.75|4776.35|4775.75|4775.97|4775.37|46
1640930750000|2021-12-31 06:05:50|4776.22|4775.62|4776.35|4775.75|4776.35|4775.75|4776.1|4775.5|5
1640930760000|2021-12-31 06:06:00|4776.47|4775.87|4776.6|4776|4776.72|4776.12|4776.35|4775.75|22
1640930770000|2021-12-31 06:06:10|4776.72|4776.12|4776.85|4776.25|4776.85|4776.25|4776.6|4776|13
1640930780000|2021-12-31 06:06:20|4776.97|4776.37|4777.1|4776.5|4777.1|4776.5|4776.97|4776.37|34
1640930790000|2021-12-31 06:06:30|4776.85|4776.25|4776.6|4776|4776.85|4776.25|4776.6|4776|20
1640930800000|2021-12-31 06:06:40|4776.72|4776.12|4776.6|4776|4776.72|4776.12|4776.6|4776|0
1640930810000|2021-12-31 06:06:50|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|36
1640930830000|2021-12-31 06:07:10|||||||||1
1640930840000|2021-12-31 06:07:20|4776.22|4775.62|4776.22|4775.62|4776.22|4775.62|4776.22|4775.62|5
1640930850000|2021-12-31 06:07:30|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|0
1640930920000|2021-12-31 06:08:40|4776.22|4775.62|4776.22|4775.62|4776.35|4775.75|4776.22|4775.62|17
1640930930000|2021-12-31 06:08:50|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|2
1640930940000|2021-12-31 06:09:00|4775.97|4775.37|4775.97|4775.37|4775.97|4775.37|4775.85|4775.25|19
1640930950000|2021-12-31 06:09:10|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|0
1640930970000|2021-12-31 06:09:30|4775.97|4775.37|4775.85|4775.25|4776.1|4775.5|4775.85|4775.25|10
1640930990000|2021-12-31 06:09:50|4775.97|4775.37|4775.97|4775.37|4775.97|4775.37|4775.97|4775.37|2
1640931000000|2021-12-31 06:10:00|4776.1|4775.5|4775.85|4775.25|4776.1|4775.5|4775.85|4775.25|3
1640931070000|2021-12-31 06:11:10|||||||||3
1640931080000|2021-12-31 06:11:20|4775.97|4775.37|4775.85|4775.25|4775.97|4775.37|4775.85|4775.25|3
1640931090000|2021-12-31 06:11:30|4775.97|4775.37|4775.97|4775.37|4775.97|4775.37|4775.97|4775.37|0
1640931110000|2021-12-31 06:11:50|4775.85|4775.25|4775.97|4775.37|4775.97|4775.37|4775.85|4775.25|1
1640931120000|2021-12-31 06:12:00|4775.85|4775.25|4775.85|4775.25|4775.97|4775.37|4775.85|4775.25|13
1640931130000|2021-12-31 06:12:10|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|7
1640931140000|2021-12-31 06:12:20|||||||||2
1640931150000|2021-12-31 06:12:30|4775.47|4774.87|4775.47|4774.87|4775.6|4775|4775.35|4774.75|13
1640931160000|2021-12-31 06:12:40|||||||||1
1640931180000|2021-12-31 06:13:00|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|0
1640931200000|2021-12-31 06:13:20|4775.22|4774.62|4775.1|4774.5|4775.22|4774.62|4775.1|4774.5|5
1640931210000|2021-12-31 06:13:30|4775.35|4774.75|4775.22|4774.62|4775.35|4774.75|4775.22|4774.62|13
1640931220000|2021-12-31 06:13:40|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|0
1640931300000|2021-12-31 06:15:00|4775.22|4774.62|4775.22|4774.62|4775.22|4774.62|4775.22|4774.62|4
1640931310000|2021-12-31 06:15:10|4775.1|4774.5|4775.6|4775|4775.6|4775|4775.1|4774.5|9
1640931320000|2021-12-31 06:15:20|4775.72|4775.12|4775.72|4775.12|4775.72|4775.12|4775.72|4775.12|6
1640931330000|2021-12-31 06:15:30|4775.85|4775.25|4775.72|4775.12|4775.85|4775.25|4775.72|4775.12|3
1640931340000|2021-12-31 06:15:40|4775.85|4775.25|4775.6|4775|4775.85|4775.25|4775.6|4775|2
1640931350000|2021-12-31 06:15:50|||||||||1
1640931360000|2021-12-31 06:16:00|4775.47|4774.87|4775.47|4774.87|4775.47|4774.87|4775.35|4774.75|3
1640931370000|2021-12-31 06:16:10|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|0
1640931390000|2021-12-31 06:16:30|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|6
1640931400000|2021-12-31 06:16:40|4775.22|4774.62|4775.22|4774.62|4775.22|4774.62|4775.1|4774.5|6
1640931420000|2021-12-31 06:17:00|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|6
1640931440000|2021-12-31 06:17:20|4775.1|4774.5|4775.22|4774.62|4775.35|4774.75|4775.1|4774.5|8
1640931450000|2021-12-31 06:17:30|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|0
1640931460000|2021-12-31 06:17:40|4775.22|4774.62|4775.22|4774.62|4775.22|4774.62|4775.22|4774.62|2
1640931470000|2021-12-31 06:17:50|||||||||2
1640931490000|2021-12-31 06:18:10|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|1
1640931500000|2021-12-31 06:18:20|4775.22|4774.62|4775.22|4774.62|4775.22|4774.62|4775.22|4774.62|2
1640931510000|2021-12-31 06:18:30|4775.1|4774.5|4775.35|4774.75|4775.35|4774.75|4775.1|4774.5|1
1640931550000|2021-12-31 06:19:10|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|15
1640931560000|2021-12-31 06:19:20|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|6
1640931570000|2021-12-31 06:19:30|4775.72|4775.12|4775.72|4775.12|4775.72|4775.12|4775.72|4775.12|2
1640931590000|2021-12-31 06:19:50|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|0
1640931600000|2021-12-31 06:20:00|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|30
1640931610000|2021-12-31 06:20:10|4776.22|4775.62|4776.1|4775.5|4776.22|4775.62|4776.1|4775.5|1
1640931630000|2021-12-31 06:20:30|4775.97|4775.37|4775.85|4775.25|4775.97|4775.37|4775.85|4775.25|3
1640931650000|2021-12-31 06:20:50|4775.6|4775|4775.35|4774.75|4775.6|4775|4775.35|4774.75|9
1640931660000|2021-12-31 06:21:00|4775.6|4775|4775.1|4774.5|4775.6|4775|4775.1|4774.5|11
1640931670000|2021-12-31 06:21:10|4774.97|4774.37|4775.1|4774.5|4775.1|4774.5|4774.97|4774.37|5
1640931680000|2021-12-31 06:21:20|4774.85|4774.25|4774.97|4774.37|4775.1|4774.5|4774.85|4774.25|7
1640931690000|2021-12-31 06:21:30|4774.85|4774.25|4774.97|4774.37|4774.97|4774.37|4774.85|4774.25|1
1640931700000|2021-12-31 06:21:40|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|0
1640931710000|2021-12-31 06:21:50|4774.6|4774|4774.72|4774.12|4774.72|4774.12|4774.6|4774|38
1640931720000|2021-12-31 06:22:00|4774.6|4774|4774.1|4773.5|4774.6|4774|4774.1|4773.5|32
1640931730000|2021-12-31 06:22:10|4774.22|4773.62|4774.35|4773.75|4774.6|4774|4774.22|4773.62|8
1640931750000|2021-12-31 06:22:30|4774.22|4773.62|4774.22|4773.62|4774.22|4773.62|4774.22|4773.62|3
1640931760000|2021-12-31 06:22:40|4774.1|4773.5|4774.22|4773.62|4774.22|4773.62|4774.1|4773.5|2
1640931770000|2021-12-31 06:22:50|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|0
1640931780000|2021-12-31 06:23:00|4773.85|4773.25|4774.1|4773.5|4774.1|4773.5|4773.85|4773.25|38
1640931790000|2021-12-31 06:23:10|4773.97|4773.37|4774.1|4773.5|4774.1|4773.5|4773.97|4773.37|7
1640931800000|2021-12-31 06:23:20|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.72|4773.12|16
1640931810000|2021-12-31 06:23:30|4773.97|4773.37|4773.97|4773.37|4773.97|4773.37|4773.97|4773.37|10
1640931820000|2021-12-31 06:23:40|4774.1|4773.5|4774.35|4773.75|4774.35|4773.75|4774.1|4773.5|8
1640931830000|2021-12-31 06:23:50|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|8
1640931840000|2021-12-31 06:24:00|4774.47|4773.87|4774.47|4773.87|4774.6|4774|4774.47|4773.87|16
1640931850000|2021-12-31 06:24:10|4774.35|4773.75|4774.35|4773.75|4774.47|4773.87|4774.35|4773.75|3
1640931860000|2021-12-31 06:24:20|4774.6|4774|4774.35|4773.75|4774.6|4774|4774.35|4773.75|8
1640931880000|2021-12-31 06:24:40|||||||||2
1640931890000|2021-12-31 06:24:50|4774.6|4774|4774.6|4774|4774.6|4774|4774.47|4773.87|7
1640931900000|2021-12-31 06:25:00|4774.47|4773.87|4774.35|4773.75|4774.47|4773.87|4774.35|4773.75|27
1640931920000|2021-12-31 06:25:20|4774.22|4773.62|4774.35|4773.75|4774.35|4773.75|4774.22|4773.62|1
1640931930000|2021-12-31 06:25:30|||||||||10
1640931950000|2021-12-31 06:25:50|4774.6|4774|4774.47|4773.87|4774.6|4774|4774.47|4773.87|4
1640931960000|2021-12-31 06:26:00|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|0
1640931970000|2021-12-31 06:26:10|4774.47|4773.87|4774.47|4773.87|4774.47|4773.87|4774.47|4773.87|1
1640931980000|2021-12-31 06:26:20|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|0
1640931990000|2021-12-31 06:26:30|4774.6|4774|4774.47|4773.87|4774.6|4774|4774.47|4773.87|16
1640932000000|2021-12-31 06:26:40|||||||||1
1640932010000|2021-12-31 06:26:50|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|0
1640932020000|2021-12-31 06:27:00|||||||||1
1640932030000|2021-12-31 06:27:10|4774.22|4773.62|4774.35|4773.75|4774.35|4773.75|4774.22|4773.62|3
1640932050000|2021-12-31 06:27:30|4774.47|4773.87|4774.47|4773.87|4774.47|4773.87|4774.47|4773.87|3
1640932060000|2021-12-31 06:27:40|4774.6|4774|4774.47|4773.87|4774.6|4774|4774.47|4773.87|6
1640932080000|2021-12-31 06:28:00|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|0
1640932100000|2021-12-31 06:28:20|4774.47|4773.87|4774.6|4774|4774.6|4774|4774.47|4773.87|7
1640932110000|2021-12-31 06:28:30|4774.72|4774.12|4774.72|4774.12|4774.72|4774.12|4774.72|4774.12|12
1640932120000|2021-12-31 06:28:40|4774.6|4774|4774.72|4774.12|4774.72|4774.12|4774.6|4774|1
1640932130000|2021-12-31 06:28:50|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|0
1640932170000|2021-12-31 06:29:30|4774.85|4774.25|4774.6|4774|4774.85|4774.25|4774.6|4774|8
1640932180000|2021-12-31 06:29:40|4774.72|4774.12|4774.72|4774.12|4774.72|4774.12|4774.72|4774.12|0
1640932190000|2021-12-31 06:29:50|4774.6|4774|4774.35|4773.75|4774.6|4774|4774.35|4773.75|9
1640932200000|2021-12-31 06:30:00|4774.6|4774|4774.47|4773.87|4774.6|4774|4774.47|4773.87|17
1640932210000|2021-12-31 06:30:10|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|3
1640932220000|2021-12-31 06:30:20|||||||||3
1640932230000|2021-12-31 06:30:30|||||||||1
1640932240000|2021-12-31 06:30:40|4774.47|4773.87|4774.47|4773.87|4774.47|4773.87|4774.47|4773.87|1
1640932250000|2021-12-31 06:30:50|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|0
1640932260000|2021-12-31 06:31:00|4774.47|4773.87|4774.35|4773.75|4774.47|4773.87|4774.35|4773.75|6
1640932280000|2021-12-31 06:31:20|||||||||1
1640932310000|2021-12-31 06:31:50|4774.22|4773.62|4774.22|4773.62|4774.22|4773.62|4774.22|4773.62|12
1640932320000|2021-12-31 06:32:00|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|1
1640932340000|2021-12-31 06:32:20|||||||||1
1640932350000|2021-12-31 06:32:30|4774.1|4773.5|4774.1|4773.5|4774.22|4773.62|4774.1|4773.5|5
1640932360000|2021-12-31 06:32:40|4774.22|4773.62|4774.22|4773.62|4774.22|4773.62|4774.22|4773.62|2
1640932370000|2021-12-31 06:32:50|4774.1|4773.5|4774.35|4773.75|4774.35|4773.75|4774.1|4773.5|0
1640932380000|2021-12-31 06:33:00|4774.22|4773.62|4774.1|4773.5|4774.22|4773.62|4774.1|4773.5|3
1640932390000|2021-12-31 06:33:10|4773.97|4773.37|4774.1|4773.5|4774.1|4773.5|4773.85|4773.25|11
1640932400000|2021-12-31 06:33:20|4773.85|4773.25|4774.1|4773.5|4774.1|4773.5|4773.85|4773.25|7
1640932410000|2021-12-31 06:33:30|4774.35|4773.75|4774.1|4773.5|4774.35|4773.75|4774.1|4773.5|16
1640932440000|2021-12-31 06:34:00|4773.97|4773.37|4773.85|4773.25|4773.97|4773.37|4773.85|4773.25|2
1640932450000|2021-12-31 06:34:10|||||||||1
1640932460000|2021-12-31 06:34:20|||||||||3
1640932470000|2021-12-31 06:34:30|||||||||2
1640932490000|2021-12-31 06:34:50|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|7
1640932500000|2021-12-31 06:35:00|4773.97|4773.37|4773.85|4773.25|4773.97|4773.37|4773.85|4773.25|2
1640932520000|2021-12-31 06:35:20|4773.97|4773.37|4773.85|4773.25|4773.97|4773.37|4773.85|4773.25|4
1640932530000|2021-12-31 06:35:30|||||||||1
1640932540000|2021-12-31 06:35:40|4773.97|4773.37|4773.97|4773.37|4773.97|4773.37|4773.97|4773.37|4
1640932560000|2021-12-31 06:36:00|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|1
1640932600000|2021-12-31 06:36:40|4773.85|4773.25|4773.85|4773.25|4773.97|4773.37|4773.85|4773.25|8
1640932620000|2021-12-31 06:37:00|4773.6|4773|4773.85|4773.25|4773.85|4773.25|4773.6|4773|5
1640932630000|2021-12-31 06:37:10|4773.72|4773.12|4773.6|4773|4773.85|4773.25|4773.6|4773|7
1640932640000|2021-12-31 06:37:20|||||||||10
1640932650000|2021-12-31 06:37:30|4773.47|4772.87|4773.6|4773|4773.6|4773|4773.47|4772.87|16
1640932660000|2021-12-31 06:37:40|4773.47|4772.87|4773.6|4773|4773.6|4773|4773.47|4772.87|0
1640932670000|2021-12-31 06:37:50|4773.72|4773.12|4773.6|4773|4773.72|4773.12|4773.6|4773|24
1640932690000|2021-12-31 06:38:10|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|6
1640932710000|2021-12-31 06:38:30|4773.22|4772.62|4773.35|4772.75|4773.35|4772.75|4773.22|4772.62|21
1640932720000|2021-12-31 06:38:40|4773.6|4773|4773.6|4773|4773.6|4773|4773.47|4772.87|21
1640932740000|2021-12-31 06:39:00|4773.47|4772.87|4773.47|4772.87|4773.6|4773|4773.47|4772.87|9
1640932750000|2021-12-31 06:39:10|4773.35|4772.75|4773.6|4773|4773.6|4773|4773.35|4772.75|2
1640932760000|2021-12-31 06:39:20|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|9
1640932770000|2021-12-31 06:39:30|4773.6|4773|4773.85|4773.25|4773.85|4773.25|4773.6|4773|2
1640932800000|2021-12-31 06:40:00|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|6
1640932810000|2021-12-31 06:40:10|4774.35|4773.75|4774.1|4773.5|4774.35|4773.75|4774.1|4773.5|8
1640932820000|2021-12-31 06:40:20|4774.22|4773.62|4774.22|4773.62|4774.22|4773.62|4774.22|4773.62|0
1640932830000|2021-12-31 06:40:30|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|0
1640932840000|2021-12-31 06:40:40|4774.22|4773.62|4774.22|4773.62|4774.22|4773.62|4774.22|4773.62|3
1640932850000|2021-12-31 06:40:50|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|0
1640932920000|2021-12-31 06:42:00|4774.47|4773.87|4774.47|4773.87|4774.47|4773.87|4774.47|4773.87|14
1640932930000|2021-12-31 06:42:10|||||||||1
1640932940000|2021-12-31 06:42:20|4774.35|4773.75|4774.47|4773.87|4774.47|4773.87|4774.35|4773.75|1
1640932950000|2021-12-31 06:42:30|4774.35|4773.75|4774.47|4773.87|4774.6|4774|4774.35|4773.75|3
1640932970000|2021-12-31 06:42:50|4774.6|4774|4774.47|4773.87|4774.6|4774|4774.47|4773.87|2
1640932980000|2021-12-31 06:43:00|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|1
1640933000000|2021-12-31 06:43:20|||||||||2
1640933010000|2021-12-31 06:43:30|4774.22|4773.62|4774.35|4773.75|4774.35|4773.75|4774.22|4773.62|10
1640933020000|2021-12-31 06:43:40|4774.47|4773.87|4774.35|4773.75|4774.47|4773.87|4774.35|4773.75|1
1640933040000|2021-12-31 06:44:00|4774.47|4773.87|4774.6|4774|4774.6|4774|4774.47|4773.87|5
1640933050000|2021-12-31 06:44:10|4774.47|4773.87|4774.6|4774|4774.6|4774|4774.35|4773.75|4
1640933060000|2021-12-31 06:44:20|4774.72|4774.12|4774.6|4774|4774.72|4774.12|4774.6|4774|4
1640933080000|2021-12-31 06:44:40|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4
1640933100000|2021-12-31 06:45:00|4774.22|4773.62|4774.22|4773.62|4774.22|4773.62|4774.1|4773.5|4
1640933120000|2021-12-31 06:45:20|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|3
1640933140000|2021-12-31 06:45:40|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|10
1640933150000|2021-12-31 06:45:50|4774.1|4773.5|4774.35|4773.75|4774.35|4773.75|4774.1|4773.5|4
1640933160000|2021-12-31 06:46:00|4774.22|4773.62|4774.22|4773.62|4774.22|4773.62|4774.22|4773.62|0
1640933170000|2021-12-31 06:46:10|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|8
1640933200000|2021-12-31 06:46:40|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|8
1640933210000|2021-12-31 06:46:50|||||||||1
1640933220000|2021-12-31 06:47:00|4773.97|4773.37|4773.97|4773.37|4773.97|4773.37|4773.97|4773.37|4
1640933230000|2021-12-31 06:47:10|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|1
1640933240000|2021-12-31 06:47:20|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|5
1640933260000|2021-12-31 06:47:40|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|9
1640933270000|2021-12-31 06:47:50|4774.22|4773.62|4774.22|4773.62|4774.22|4773.62|4774.22|4773.62|5
1640933290000|2021-12-31 06:48:10|4774.1|4773.5|4774.22|4773.62|4774.22|4773.62|4774.1|4773.5|0
1640933310000|2021-12-31 06:48:30|4774.35|4773.75|4774.22|4773.62|4774.35|4773.75|4774.22|4773.62|1
1640933320000|2021-12-31 06:48:40|4774.1|4773.5|4774.22|4773.62|4774.22|4773.62|4774.1|4773.5|1
1640933340000|2021-12-31 06:49:00|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4773.97|4773.37|4
1640933360000|2021-12-31 06:49:20|||||||||1
1640933370000|2021-12-31 06:49:30|4773.97|4773.37|4773.97|4773.37|4773.97|4773.37|4773.97|4773.37|2
1640933380000|2021-12-31 06:49:40|4773.85|4773.25|4773.97|4773.37|4773.97|4773.37|4773.85|4773.25|1
1640933400000|2021-12-31 06:50:00|4774.1|4773.5|4773.97|4773.37|4774.1|4773.5|4773.97|4773.37|1
1640933410000|2021-12-31 06:50:10|4773.85|4773.25|4773.97|4773.37|4773.97|4773.37|4773.85|4773.25|3
1640933420000|2021-12-31 06:50:20|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|0
1640933430000|2021-12-31 06:50:30|||||||||20
1640933460000|2021-12-31 06:51:00|||||||||1
1640933480000|2021-12-31 06:51:20|4773.97|4773.37|4773.85|4773.25|4773.97|4773.37|4773.85|4773.25|2
1640933530000|2021-12-31 06:52:10|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|16
1640933540000|2021-12-31 06:52:20|4773.97|4773.37|4773.97|4773.37|4773.97|4773.37|4773.97|4773.37|0
1640933560000|2021-12-31 06:52:40|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4
1640933580000|2021-12-31 06:53:00|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|3
1640933590000|2021-12-31 06:53:10|4773.72|4773.12|4773.85|4773.25|4773.85|4773.25|4773.72|4773.12|15
1640933630000|2021-12-31 06:53:50|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|12
1640933640000|2021-12-31 06:54:00|4773.85|4773.25|4774.1|4773.5|4774.1|4773.5|4773.85|4773.25|7
1640933650000|2021-12-31 06:54:10|4773.97|4773.37|4773.97|4773.37|4773.97|4773.37|4773.97|4773.37|0
1640933660000|2021-12-31 06:54:20|||||||||1
1640933670000|2021-12-31 06:54:30|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4773.97|4773.37|1
1640933680000|2021-12-31 06:54:40|4773.97|4773.37|4773.97|4773.37|4773.97|4773.37|4773.97|4773.37|2
1640933690000|2021-12-31 06:54:50|4774.1|4773.5|4773.97|4773.37|4774.1|4773.5|4773.85|4773.25|13
1640933700000|2021-12-31 06:55:00|4773.85|4773.25|4774.1|4773.5|4774.35|4773.75|4773.85|4773.25|11
1640933710000|2021-12-31 06:55:10|4774.22|4773.62|4774.1|4773.5|4774.22|4773.62|4774.1|4773.5|5
1640933730000|2021-12-31 06:55:30|4773.97|4773.37|4774.1|4773.5|4774.1|4773.5|4773.97|4773.37|1
1640933750000|2021-12-31 06:55:50|4773.97|4773.37|4774.1|4773.5|4774.1|4773.5|4773.97|4773.37|3
1640933770000|2021-12-31 06:56:10|4773.97|4773.37|4773.85|4773.25|4773.97|4773.37|4773.85|4773.25|6
1640933780000|2021-12-31 06:56:20|4773.6|4773|4773.6|4773|4773.6|4773|4773.6|4773|3
1640933820000|2021-12-31 06:57:00|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|9
1640933830000|2021-12-31 06:57:10|||||||||3
1640933850000|2021-12-31 06:57:30|4773.6|4773|4773.6|4773|4773.6|4773|4773.6|4773|12
1640933880000|2021-12-31 06:58:00|||||||||5
1640933890000|2021-12-31 06:58:10|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|22
1640933900000|2021-12-31 06:58:20|||||||||8
1640933910000|2021-12-31 06:58:30|||||||||3
1640933920000|2021-12-31 06:58:40|4774.35|4773.75|4774.22|4773.62|4774.35|4773.75|4774.22|4773.62|7
1640933930000|2021-12-31 06:58:50|4774.35|4773.75|4774.22|4773.62|4774.35|4773.75|4774.22|4773.62|1
1640933940000|2021-12-31 06:59:00|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|0
1640933950000|2021-12-31 06:59:10|4773.97|4773.37|4773.97|4773.37|4773.97|4773.37|4773.97|4773.37|3
1640933960000|2021-12-31 06:59:20|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|3
1640933970000|2021-12-31 06:59:30|4773.6|4773|4773.6|4773|4773.6|4773|4773.6|4773|45
1640933980000|2021-12-31 06:59:40|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|10
1640933990000|2021-12-31 06:59:50|4773.85|4773.25|4773.72|4773.12|4773.85|4773.25|4773.72|4773.12|27
1640934000000|2021-12-31 07:00:00|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|5
1640934010000|2021-12-31 07:00:10|||||||||5
1640934020000|2021-12-31 07:00:20|||||||||3
1640934030000|2021-12-31 07:00:30|||||||||2
1640934050000|2021-12-31 07:00:50|||||||||13
1640934070000|2021-12-31 07:01:10|4773.72|4773.12|4773.72|4773.12|4773.72|4773.12|4773.72|4773.12|67
1640934080000|2021-12-31 07:01:20|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|0
1640934090000|2021-12-31 07:01:30|||||||||1
1640934110000|2021-12-31 07:01:50|4774.22|4773.62|4774.35|4773.75|4774.35|4773.75|4774.22|4773.62|32
1640934120000|2021-12-31 07:02:00|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|13
1640934130000|2021-12-31 07:02:10|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|7
1640934140000|2021-12-31 07:02:20|||||||||14
1640934150000|2021-12-31 07:02:30|||||||||7
1640934160000|2021-12-31 07:02:40|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|8
1640934170000|2021-12-31 07:02:50|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|7
1640934180000|2021-12-31 07:03:00|||||||||3
1640934190000|2021-12-31 07:03:10|4774.72|4774.12|4774.6|4774|4774.72|4774.12|4774.6|4774|18
1640934200000|2021-12-31 07:03:20|4774.85|4774.25|4774.72|4774.12|4774.85|4774.25|4774.6|4774|3
1640934210000|2021-12-31 07:03:30|4774.6|4774|4774.85|4774.25|4774.85|4774.25|4774.6|4774|2
1640934220000|2021-12-31 07:03:40|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|3
1640934230000|2021-12-31 07:03:50|4774.72|4774.12|4775.1|4774.5|4775.1|4774.5|4774.72|4774.12|39
1640934240000|2021-12-31 07:04:00|4774.85|4774.25|4774.85|4774.25|4774.97|4774.37|4774.85|4774.25|13
1640934250000|2021-12-31 07:04:10|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|11
1640934260000|2021-12-31 07:04:20|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|41
1640934280000|2021-12-31 07:04:40|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|5
1640934290000|2021-12-31 07:04:50|||||||||12
1640934320000|2021-12-31 07:05:20|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|8
1640934330000|2021-12-31 07:05:30|4775.47|4774.87|4775.47|4774.87|4775.47|4774.87|4775.47|4774.87|17
1640934340000|2021-12-31 07:05:40|4775.35|4774.75|4775.35|4774.75|4775.6|4775|4775.35|4774.75|5
1640934350000|2021-12-31 07:05:50|4775.47|4774.87|4775.47|4774.87|4775.47|4774.87|4775.47|4774.87|4
1640934360000|2021-12-31 07:06:00|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|3
1640934370000|2021-12-31 07:06:10|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|8
1640934390000|2021-12-31 07:06:30|||||||||2
1640934400000|2021-12-31 07:06:40|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|7
1640934420000|2021-12-31 07:07:00|4775.47|4774.87|4775.47|4774.87|4775.6|4775|4775.47|4774.87|11
1640934430000|2021-12-31 07:07:10|4775.35|4774.75|4775.6|4775|4775.6|4775|4775.35|4774.75|2
1640934440000|2021-12-31 07:07:20|4775.85|4775.25|4775.6|4775|4775.85|4775.25|4775.6|4775|11
1640934460000|2021-12-31 07:07:40|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.72|4775.12|8
1640934480000|2021-12-31 07:08:00|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|10
1640934490000|2021-12-31 07:08:10|4775.47|4774.87|4775.35|4774.75|4775.6|4775|4775.35|4774.75|12
1640934510000|2021-12-31 07:08:30|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|4
1640934520000|2021-12-31 07:08:40|||||||||3
1640934550000|2021-12-31 07:09:10|||||||||5
1640934570000|2021-12-31 07:09:30|4775.72|4775.12|4775.72|4775.12|4775.72|4775.12|4775.72|4775.12|11
1640934580000|2021-12-31 07:09:40|4775.6|4775|4775.85|4775.25|4775.85|4775.25|4775.6|4775|6
1640934610000|2021-12-31 07:10:10|||||||||30
1640934620000|2021-12-31 07:10:20|4776.1|4775.5|4775.85|4775.25|4776.1|4775.5|4775.85|4775.25|11
1640934630000|2021-12-31 07:10:30|||||||||1
1640934640000|2021-12-31 07:10:40|4775.97|4775.37|4776.1|4775.5|4776.1|4775.5|4775.97|4775.37|0
1640934650000|2021-12-31 07:10:50|4775.85|4775.25|4776.1|4775.5|4776.1|4775.5|4775.85|4775.25|13
1640934660000|2021-12-31 07:11:00|4775.97|4775.37|4776.1|4775.5|4776.1|4775.5|4775.97|4775.37|16
1640934670000|2021-12-31 07:11:10|4776.35|4775.75|4776.1|4775.5|4776.35|4775.75|4776.1|4775.5|24
1640934680000|2021-12-31 07:11:20|4776.22|4775.62|4776.35|4775.75|4776.35|4775.75|4776.1|4775.5|1
1640934690000|2021-12-31 07:11:30|4776.1|4775.5|4776.35|4775.75|4776.35|4775.75|4776.1|4775.5|9
1640934700000|2021-12-31 07:11:40|||||||||1
1640934710000|2021-12-31 07:11:50|4776.6|4776|4776.35|4775.75|4776.6|4776|4776.35|4775.75|28
1640934720000|2021-12-31 07:12:00|4776.47|4775.87|4776.35|4775.75|4776.47|4775.87|4776.35|4775.75|4
1640934730000|2021-12-31 07:12:10|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|14
1640934740000|2021-12-31 07:12:20|4776.47|4775.87|4776.35|4775.75|4776.47|4775.87|4776.35|4775.75|11
1640934750000|2021-12-31 07:12:30|4776.47|4775.87|4776.35|4775.75|4776.6|4776|4776.35|4775.75|7
1640934760000|2021-12-31 07:12:40|4776.47|4775.87|4776.6|4776|4776.6|4776|4776.47|4775.87|2
1640934770000|2021-12-31 07:12:50|4776.47|4775.87|4776.35|4775.75|4776.47|4775.87|4776.35|4775.75|1
1640934780000|2021-12-31 07:13:00|4776.22|4775.62|4776.22|4775.62|4776.22|4775.62|4776.1|4775.5|5
1640934790000|2021-12-31 07:13:10|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|1
1640934800000|2021-12-31 07:13:20|4776.22|4775.62|4776.22|4775.62|4776.22|4775.62|4776.1|4775.5|8
1640934810000|2021-12-31 07:13:30|4776.1|4775.5|4776.35|4775.75|4776.35|4775.75|4776.1|4775.5|1
1640934820000|2021-12-31 07:13:40|4776.22|4775.62|4776.22|4775.62|4776.22|4775.62|4776.22|4775.62|3
1640934830000|2021-12-31 07:13:50|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|1
1640934840000|2021-12-31 07:14:00|4776.22|4775.62|4776.35|4775.75|4776.35|4775.75|4776.22|4775.62|1
1640934860000|2021-12-31 07:14:20|||||||||3
1640934870000|2021-12-31 07:14:30|4776.47|4775.87|4776.6|4776|4776.6|4776|4776.47|4775.87|6
1640934900000|2021-12-31 07:15:00|||||||||8
1640934910000|2021-12-31 07:15:10|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|24
1640934920000|2021-12-31 07:15:20|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|16
1640934930000|2021-12-31 07:15:30|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|17
1640934940000|2021-12-31 07:15:40|||||||||3
1640934950000|2021-12-31 07:15:50|||||||||4
1640934990000|2021-12-31 07:16:30|4776.6|4776|4776.72|4776.12|4776.72|4776.12|4776.6|4776|11
1640935000000|2021-12-31 07:16:40|4776.6|4776|4776.47|4775.87|4776.6|4776|4776.47|4775.87|8
1640935010000|2021-12-31 07:16:50|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|9
1640935020000|2021-12-31 07:17:00|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|7
1640935030000|2021-12-31 07:17:10|4776.47|4775.87|4776.35|4775.75|4776.6|4776|4776.35|4775.75|6
1640935040000|2021-12-31 07:17:20|4776.47|4775.87|4776.47|4775.87|4776.47|4775.87|4776.47|4775.87|0
1640935050000|2021-12-31 07:17:30|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|0
1640935060000|2021-12-31 07:17:40|4776.47|4775.87|4776.6|4776|4776.6|4776|4776.47|4775.87|0
1640935070000|2021-12-31 07:17:50|4776.47|4775.87|4776.47|4775.87|4776.47|4775.87|4776.35|4775.75|1
1640935080000|2021-12-31 07:18:00|4776.6|4776|4776.22|4775.62|4776.6|4776|4776.22|4775.62|15
1640935090000|2021-12-31 07:18:10|4776.35|4775.75|4776.22|4775.62|4776.35|4775.75|4776.22|4775.62|1
1640935100000|2021-12-31 07:18:20|4776.1|4775.5|4775.85|4775.25|4776.1|4775.5|4775.85|4775.25|17
1640935110000|2021-12-31 07:18:30|4776.1|4775.5|4776.35|4775.75|4776.35|4775.75|4776.1|4775.5|11
1640935140000|2021-12-31 07:19:00|||||||||11
1640935150000|2021-12-31 07:19:10|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|11
1640935160000|2021-12-31 07:19:20|||||||||5
1640935180000|2021-12-31 07:19:40|||||||||2
1640935190000|2021-12-31 07:19:50|4776.72|4776.12|4776.72|4776.12|4776.72|4776.12|4776.72|4776.12|5
1640935200000|2021-12-31 07:20:00|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|0
1640935220000|2021-12-31 07:20:20|||||||||5
1640935230000|2021-12-31 07:20:30|||||||||1
1640935240000|2021-12-31 07:20:40|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|3
1640935250000|2021-12-31 07:20:50|4776.72|4776.12|4776.6|4776|4776.72|4776.12|4776.6|4776|6
1640935260000|2021-12-31 07:21:00|4776.72|4776.12|4776.6|4776|4776.72|4776.12|4776.6|4776|2
1640935270000|2021-12-31 07:21:10|4776.72|4776.12|4776.72|4776.12|4776.72|4776.12|4776.72|4776.12|2
1640935280000|2021-12-31 07:21:20|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|0
1640935290000|2021-12-31 07:21:30|4776.47|4775.87|4776.47|4775.87|4776.47|4775.87|4776.47|4775.87|4
1640935300000|2021-12-31 07:21:40|4776.35|4775.75|4776.6|4776|4776.6|4776|4776.35|4775.75|3
1640935310000|2021-12-31 07:21:50|4776.47|4775.87|4776.72|4776.12|4776.72|4776.12|4776.47|4775.87|7
1640935320000|2021-12-31 07:22:00|4776.85|4776.25|4776.6|4776|4776.85|4776.25|4776.6|4776|2
1640935330000|2021-12-31 07:22:10|4776.47|4775.87|4776.47|4775.87|4776.47|4775.87|4776.47|4775.87|2
1640935340000|2021-12-31 07:22:20|4776.6|4776|4776.6|4776|4776.6|4776|4776.47|4775.87|0
1640935350000|2021-12-31 07:22:30|4776.47|4775.87|4776.6|4776|4776.6|4776|4776.47|4775.87|7
1640935380000|2021-12-31 07:23:00|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|5
1640935400000|2021-12-31 07:23:20|4776.47|4775.87|4776.6|4776|4776.6|4776|4776.47|4775.87|11
1640935420000|2021-12-31 07:23:40|4776.72|4776.12|4776.6|4776|4776.85|4776.25|4776.6|4776|15
1640935430000|2021-12-31 07:23:50|4776.72|4776.12|4776.72|4776.12|4776.72|4776.12|4776.72|4776.12|2
1640935440000|2021-12-31 07:24:00|4776.85|4776.25|4776.6|4776|4776.85|4776.25|4776.6|4776|16
1640935470000|2021-12-31 07:24:30|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|6
1640935480000|2021-12-31 07:24:40|||||||||8
1640935490000|2021-12-31 07:24:50|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|2
1640935500000|2021-12-31 07:25:00|4775.97|4775.37|4775.85|4775.25|4775.97|4775.37|4775.85|4775.25|3
1640935510000|2021-12-31 07:25:10|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|5
1640935530000|2021-12-31 07:25:30|4775.97|4775.37|4776.1|4775.5|4776.1|4775.5|4775.97|4775.37|4
1640935540000|2021-12-31 07:25:40|4775.97|4775.37|4775.85|4775.25|4775.97|4775.37|4775.85|4775.25|3
1640935550000|2021-12-31 07:25:50|||||||||2
1640935560000|2021-12-31 07:26:00|||||||||3
1640935590000|2021-12-31 07:26:30|||||||||1
1640935640000|2021-12-31 07:27:20|4775.72|4775.12|4775.72|4775.12|4775.72|4775.12|4775.72|4775.12|10
1640935650000|2021-12-31 07:27:30|4775.85|4775.25|4775.72|4775.12|4775.85|4775.25|4775.72|4775.12|1
1640935660000|2021-12-31 07:27:40|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.72|4775.12|0
1640935740000|2021-12-31 07:29:00|||||||||7
1640935760000|2021-12-31 07:29:20|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|10
1640935780000|2021-12-31 07:29:40|||||||||4
1640935800000|2021-12-31 07:30:00|4775.97|4775.37|4775.85|4775.25|4775.97|4775.37|4775.85|4775.25|12
1640935820000|2021-12-31 07:30:20|||||||||2
1640935830000|2021-12-31 07:30:30|4775.72|4775.12|4775.72|4775.12|4775.72|4775.12|4775.6|4775|10
1640935840000|2021-12-31 07:30:40|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.72|4775.12|1
1640935850000|2021-12-31 07:30:50|||||||||8
1640935860000|2021-12-31 07:31:00|4775.97|4775.37|4775.97|4775.37|4775.97|4775.37|4775.97|4775.37|2
1640935870000|2021-12-31 07:31:10|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|1
1640935880000|2021-12-31 07:31:20|4776.22|4775.62|4776.35|4775.75|4776.35|4775.75|4776.1|4775.5|11
1640935890000|2021-12-31 07:31:30|||||||||2
1640935910000|2021-12-31 07:31:50|||||||||4
1640935920000|2021-12-31 07:32:00|||||||||2
1640935930000|2021-12-31 07:32:10|||||||||1
1640935940000|2021-12-31 07:32:20|||||||||3
1640935980000|2021-12-31 07:33:00|4776.1|4775.5|4776.1|4775.5|4776.35|4775.75|4776.1|4775.5|14
1640936000000|2021-12-31 07:33:20|4776.22|4775.62|4776.22|4775.62|4776.22|4775.62|4776.22|4775.62|2
1640936010000|2021-12-31 07:33:30|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|0
1640936020000|2021-12-31 07:33:40|||||||||2
1640936050000|2021-12-31 07:34:10|4775.85|4775.25|4775.97|4775.37|4775.97|4775.37|4775.85|4775.25|10
1640936060000|2021-12-31 07:34:20|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|6
1640936070000|2021-12-31 07:34:30|4776.22|4775.62|4776.22|4775.62|4776.22|4775.62|4776.22|4775.62|4
1640936080000|2021-12-31 07:34:40|4776.35|4775.75|4776.1|4775.5|4776.35|4775.75|4776.1|4775.5|10
1640936100000|2021-12-31 07:35:00|4775.85|4775.25|4776.1|4775.5|4776.1|4775.5|4775.85|4775.25|8
1640936110000|2021-12-31 07:35:10|4775.85|4775.25|4775.97|4775.37|4775.97|4775.37|4775.85|4775.25|1
1640936120000|2021-12-31 07:35:20|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|0
1640936150000|2021-12-31 07:35:50|4775.97|4775.37|4775.85|4775.25|4775.97|4775.37|4775.85|4775.25|6
1640936160000|2021-12-31 07:36:00|4775.97|4775.37|4775.97|4775.37|4775.97|4775.37|4775.97|4775.37|1
1640936170000|2021-12-31 07:36:10|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|0
1640936180000|2021-12-31 07:36:20|4775.72|4775.12|4775.72|4775.12|4775.85|4775.25|4775.72|4775.12|14
1640936190000|2021-12-31 07:36:30|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|1
1640936200000|2021-12-31 07:36:40|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.6|4775|3
1640936230000|2021-12-31 07:37:10|4775.6|4775|4775.72|4775.12|4775.72|4775.12|4775.6|4775|7
1640936250000|2021-12-31 07:37:30|4775.6|4775|4775.85|4775.25|4775.85|4775.25|4775.6|4775|3
1640936270000|2021-12-31 07:37:50|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4
1640936280000|2021-12-31 07:38:00|4776.22|4775.62|4776.1|4775.5|4776.22|4775.62|4776.1|4775.5|2
1640936290000|2021-12-31 07:38:10|||||||||2
1640936320000|2021-12-31 07:38:40|||||||||2
1640936330000|2021-12-31 07:38:50|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|8
1640936340000|2021-12-31 07:39:00|4776.6|4776|4776.6|4776|4776.6|4776|4776.47|4775.87|20
1640936360000|2021-12-31 07:39:20|4776.47|4775.87|4776.47|4775.87|4776.47|4775.87|4776.47|4775.87|3
1640936370000|2021-12-31 07:39:30|4776.6|4776|4776.72|4776.12|4776.85|4776.25|4776.6|4776|37
1640936380000|2021-12-31 07:39:40|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|1
1640936400000|2021-12-31 07:40:00|||||||||11
1640936410000|2021-12-31 07:40:10|4776.47|4775.87|4776.47|4775.87|4776.47|4775.87|4776.47|4775.87|4
1640936420000|2021-12-31 07:40:20|4776.35|4775.75|4776.6|4776|4776.6|4776|4776.35|4775.75|1
1640936440000|2021-12-31 07:40:40|||||||||4
1640936450000|2021-12-31 07:40:50|4776.72|4776.12|4776.72|4776.12|4776.85|4776.25|4776.72|4776.12|9
1640936460000|2021-12-31 07:41:00|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.72|4776.12|13
1640936480000|2021-12-31 07:41:20|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|13
1640936490000|2021-12-31 07:41:30|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|32
1640936520000|2021-12-31 07:42:00|||||||||3
1640936540000|2021-12-31 07:42:20|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|3
1640936570000|2021-12-31 07:42:50|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|5
1640936620000|2021-12-31 07:43:40|4776.72|4776.12|4776.85|4776.25|4776.85|4776.25|4776.6|4776|20
1640936630000|2021-12-31 07:43:50|4776.6|4776|4776.85|4776.25|4776.85|4776.25|4776.6|4776|13
1640936670000|2021-12-31 07:44:30|||||||||14
1640936680000|2021-12-31 07:44:40|4776.72|4776.12|4776.72|4776.12|4776.72|4776.12|4776.72|4776.12|7
1640936690000|2021-12-31 07:44:50|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|2
1640936700000|2021-12-31 07:45:00|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|9
1640936710000|2021-12-31 07:45:10|||||||||6
1640936730000|2021-12-31 07:45:30|4776.72|4776.12|4776.85|4776.25|4776.85|4776.25|4776.72|4776.12|36
1640936760000|2021-12-31 07:46:00|4776.72|4776.12|4776.85|4776.25|4776.85|4776.25|4776.6|4776|9
1640936790000|2021-12-31 07:46:30|4776.97|4776.37|4777.1|4776.5|4777.1|4776.5|4776.97|4776.37|0
1640936800000|2021-12-31 07:46:40|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|34
1640936810000|2021-12-31 07:46:50|4776.97|4776.37|4777.1|4776.5|4777.1|4776.5|4776.97|4776.37|0
1640936820000|2021-12-31 07:47:00|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|8
1640936850000|2021-12-31 07:47:30|||||||||13
1640936860000|2021-12-31 07:47:40|||||||||1
1640936890000|2021-12-31 07:48:10|||||||||10
1640936900000|2021-12-31 07:48:20|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|157
1640936920000|2021-12-31 07:48:40|||||||||5
1640936930000|2021-12-31 07:48:50|||||||||1
1640936940000|2021-12-31 07:49:00|||||||||1
1640936950000|2021-12-31 07:49:10|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|13
1640936960000|2021-12-31 07:49:20|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|7
1640936980000|2021-12-31 07:49:40|||||||||7
1640937000000|2021-12-31 07:50:00|4775.85|4775.25|4776.1|4775.5|4776.1|4775.5|4775.85|4775.25|26
1640937010000|2021-12-31 07:50:10|||||||||2
1640937020000|2021-12-31 07:50:20|4776.22|4775.62|4776.22|4775.62|4776.22|4775.62|4776.1|4775.5|10
1640937030000|2021-12-31 07:50:30|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|0
1640937050000|2021-12-31 07:50:50|4776.22|4775.62|4776.22|4775.62|4776.35|4775.75|4776.22|4775.62|7
1640937060000|2021-12-31 07:51:00|4776.1|4775.5|4776.1|4775.5|4776.22|4775.62|4776.1|4775.5|2
1640937080000|2021-12-31 07:51:20|4775.97|4775.37|4775.97|4775.37|4775.97|4775.37|4775.97|4775.37|6
1640937090000|2021-12-31 07:51:30|4775.85|4775.25|4775.35|4774.75|4775.85|4775.25|4775.35|4774.75|43
1640937110000|2021-12-31 07:51:50|||||||||2
1640937130000|2021-12-31 07:52:10|4774.72|4774.12|4774.6|4774|4774.72|4774.12|4774.6|4774|53
1640937140000|2021-12-31 07:52:20|4774.47|4773.87|4774.72|4774.12|4774.72|4774.12|4774.47|4773.87|19
1640937150000|2021-12-31 07:52:30|4774.6|4774|4774.35|4773.75|4774.72|4774.12|4774.35|4773.75|38
1640937170000|2021-12-31 07:52:50|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|8
1640937180000|2021-12-31 07:53:00|||||||||5
1640937190000|2021-12-31 07:53:10|||||||||2
1640937210000|2021-12-31 07:53:30|4774.72|4774.12|4774.6|4774|4774.72|4774.12|4774.6|4774|12
1640937220000|2021-12-31 07:53:40|4775.35|4774.75|4775.1|4774.5|4775.6|4775|4775.1|4774.5|115
1640937230000|2021-12-31 07:53:50|4774.97|4774.37|4774.85|4774.25|4774.97|4774.37|4774.85|4774.25|10
1640937240000|2021-12-31 07:54:00|4774.6|4774|4774.85|4774.25|4774.85|4774.25|4774.6|4774|29
1640937250000|2021-12-31 07:54:10|||||||||5
1640937260000|2021-12-31 07:54:20|4775.47|4774.87|4775.22|4774.62|4775.6|4775|4775.22|4774.62|121
1640937270000|2021-12-31 07:54:30|4775.1|4774.5|4774.85|4774.25|4775.1|4774.5|4774.85|4774.25|15
1640937280000|2021-12-31 07:54:40|4774.72|4774.12|4774.72|4774.12|4774.72|4774.12|4774.6|4774|13
1640937290000|2021-12-31 07:54:50|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|1
1640937300000|2021-12-31 07:55:00|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|4
1640937330000|2021-12-31 07:55:30|4775.1|4774.5|4774.85|4774.25|4775.1|4774.5|4774.85|4774.25|52
1640937340000|2021-12-31 07:55:40|4774.72|4774.12|4774.72|4774.12|4774.72|4774.12|4774.72|4774.12|4
1640937360000|2021-12-31 07:56:00|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|2
1640937370000|2021-12-31 07:56:10|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|10
1640937380000|2021-12-31 07:56:20|||||||||2
1640937390000|2021-12-31 07:56:30|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|9
1640937410000|2021-12-31 07:56:50|4774.72|4774.12|4775.35|4774.75|4775.35|4774.75|4774.72|4774.12|80
1640937420000|2021-12-31 07:57:00|4775.22|4774.62|4775.1|4774.5|4775.22|4774.62|4775.1|4774.5|27
1640937460000|2021-12-31 07:57:40|4774.85|4774.25|4775.1|4774.5|4775.1|4774.5|4774.85|4774.25|46
1640937470000|2021-12-31 07:57:50|4774.97|4774.37|4774.97|4774.37|4774.97|4774.37|4774.97|4774.37|4
1640937480000|2021-12-31 07:58:00|4774.85|4774.25|4775.1|4774.5|4775.1|4774.5|4774.85|4774.25|17
1640937500000|2021-12-31 07:58:20|||||||||4
1640937520000|2021-12-31 07:58:40|4774.97|4774.37|4774.97|4774.37|4774.97|4774.37|4774.97|4774.37|2
1640937540000|2021-12-31 07:59:00|4774.85|4774.25|4774.97|4774.37|4774.97|4774.37|4774.85|4774.25|1
1640937550000|2021-12-31 07:59:10|4774.85|4774.25|4775.35|4774.75|4775.35|4774.75|4774.85|4774.25|7
1640937570000|2021-12-31 07:59:30|4775.47|4774.87|4775.6|4775|4775.6|4775|4775.47|4774.87|9
1640937590000|2021-12-31 07:59:50|4775.85|4775.25|4776.1|4775.5|4776.1|4775.5|4775.85|4775.25|21
1640937600000|2021-12-31 08:00:00|4775.97|4775.37|4775.97|4775.37|4776.1|4775.5|4775.85|4775.25|36
1640937610000|2021-12-31 08:00:10|4775.85|4775.25|4776.85|4776.25|4777.1|4776.5|4775.85|4775.25|114
1640937620000|2021-12-31 08:00:20|4777.1|4776.5|4777.35|4776.75|4777.35|4776.75|4777.1|4776.5|14
1640937630000|2021-12-31 08:00:30|4777.1|4776.5|4777.35|4776.75|4777.35|4776.75|4777.1|4776.5|46
1640937640000|2021-12-31 08:00:40|4777.47|4776.87|4777.35|4776.75|4777.6|4777|4777.35|4776.75|33
1640937650000|2021-12-31 08:00:50|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|9
1640937660000|2021-12-31 08:01:00|4777.35|4776.75|4777.6|4777|4777.6|4777|4777.35|4776.75|57
1640937670000|2021-12-31 08:01:10|4777.35|4776.75|4777.35|4776.75|4777.6|4777|4777.35|4776.75|24
1640937680000|2021-12-31 08:01:20|||||||||26
1640937700000|2021-12-31 08:01:40|4777.1|4776.5|4776.1|4775.5|4777.1|4776.5|4776.1|4775.5|66
1640937710000|2021-12-31 08:01:50|4775.97|4775.37|4776.1|4775.5|4776.35|4775.75|4775.97|4775.37|39
1640937720000|2021-12-31 08:02:00|4776.35|4775.75|4776.6|4776|4776.6|4776|4776.35|4775.75|23
1640937730000|2021-12-31 08:02:10|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|11
1640937740000|2021-12-31 08:02:20|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.6|4776|38
1640937750000|2021-12-31 08:02:30|4776.72|4776.12|4776.6|4776|4776.72|4776.12|4776.6|4776|13
1640937760000|2021-12-31 08:02:40|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|8
1640937770000|2021-12-31 08:02:50|4776.47|4775.87|4776.35|4775.75|4776.47|4775.87|4776.35|4775.75|3
1640937780000|2021-12-31 08:03:00|4776.6|4776|4777.1|4776.5|4777.1|4776.5|4776.6|4776|22
1640937790000|2021-12-31 08:03:10|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|9
1640937810000|2021-12-31 08:03:30|4777.1|4776.5|4777.1|4776.5|4777.35|4776.75|4777.1|4776.5|23
1640937820000|2021-12-31 08:03:40|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|5
1640937830000|2021-12-31 08:03:50|4777.6|4777|4777.6|4777|4777.6|4777|4777.35|4776.75|22
1640937840000|2021-12-31 08:04:00|4777.85|4777.25|4777.6|4777|4777.85|4777.25|4777.6|4777|31
1640937850000|2021-12-31 08:04:10|||||||||4
1640937860000|2021-12-31 08:04:20|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|7
1640937880000|2021-12-31 08:04:40|4777.35|4776.75|4777.22|4776.62|4777.35|4776.75|4777.1|4776.5|112
1640937890000|2021-12-31 08:04:50|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.22|4776.62|3
1640937900000|2021-12-31 08:05:00|4777.6|4777|4776.6|4776|4777.6|4777|4776.6|4776|67
1640937910000|2021-12-31 08:05:10|4776.35|4775.75|4776.85|4776.25|4776.85|4776.25|4776.35|4775.75|78
1640937920000|2021-12-31 08:05:20|4776.6|4776|4776.97|4776.37|4777.1|4776.5|4776.6|4776|18
1640937930000|2021-12-31 08:05:30|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|6
1640937940000|2021-12-31 08:05:40|4776.35|4775.75|4776.85|4776.25|4776.85|4776.25|4776.22|4775.62|49
1640937950000|2021-12-31 08:05:50|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|18
1640937960000|2021-12-31 08:06:00|4776.35|4775.75|4776.6|4776|4776.6|4776|4776.35|4775.75|20
1640937970000|2021-12-31 08:06:10|4776.47|4775.87|4776.35|4775.75|4776.47|4775.87|4776.35|4775.75|23
1640937980000|2021-12-31 08:06:20|4776.22|4775.62|4776.35|4775.75|4776.35|4775.75|4776.22|4775.62|16
1640937990000|2021-12-31 08:06:30|4776.22|4775.62|4776.22|4775.62|4776.35|4775.75|4776.1|4775.5|14
1640938000000|2021-12-31 08:06:40|4776.1|4775.5|4776.22|4775.62|4776.35|4775.75|4776.1|4775.5|38
1640938010000|2021-12-31 08:06:50|4776.35|4775.75|4776.6|4776|4776.6|4776|4776.1|4775.5|34
1640938020000|2021-12-31 08:07:00|4777.1|4776.5|4776.85|4776.25|4777.1|4776.5|4776.85|4776.25|24
1640938030000|2021-12-31 08:07:10|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|13
1640938040000|2021-12-31 08:07:20|4777.22|4776.62|4777.1|4776.5|4777.22|4776.62|4777.1|4776.5|3
1640938050000|2021-12-31 08:07:30|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|11
1640938060000|2021-12-31 08:07:40|4777.1|4776.5|4777.35|4776.75|4777.35|4776.75|4777.1|4776.5|20
1640938070000|2021-12-31 08:07:50|4777.22|4776.62|4777.22|4776.62|4777.22|4776.62|4777.22|4776.62|14
1640938080000|2021-12-31 08:08:00|4777.35|4776.75|4777.6|4777|4777.6|4777|4777.35|4776.75|42
1640938090000|2021-12-31 08:08:10|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|10
1640938100000|2021-12-31 08:08:20|4777.6|4777|4777.85|4777.25|4777.85|4777.25|4777.6|4777|42
1640938140000|2021-12-31 08:09:00|4777.72|4777.12|4777.85|4777.25|4777.85|4777.25|4777.72|4777.12|57
1640938150000|2021-12-31 08:09:10|4777.72|4777.12|4777.72|4777.12|4777.72|4777.12|4777.72|4777.12|39
1640938160000|2021-12-31 08:09:20|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|0
1640938170000|2021-12-31 08:09:30|4777.6|4777|4777.85|4777.25|4777.85|4777.25|4777.6|4777|24
1640938180000|2021-12-31 08:09:40|||||||||1
1640938190000|2021-12-31 08:09:50|||||||||2
1640938240000|2021-12-31 08:10:40|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|56
1640938250000|2021-12-31 08:10:50|||||||||24
1640938260000|2021-12-31 08:11:00|||||||||2
1640938270000|2021-12-31 08:11:10|||||||||6
1640938290000|2021-12-31 08:11:30|||||||||12
1640938300000|2021-12-31 08:11:40|||||||||3
1640938310000|2021-12-31 08:11:50|4778.85|4778.25|4778.85|4778.25|4778.85|4778.25|4778.85|4778.25|130
1640938320000|2021-12-31 08:12:00|4779.35|4778.75|4779.35|4778.75|4779.35|4778.75|4779.35|4778.75|259
1640938330000|2021-12-31 08:12:10|4779.85|4779.25|4779.85|4779.25|4779.85|4779.25|4779.85|4779.25|107
1640938340000|2021-12-31 08:12:20|4779.97|4779.37|4779.35|4778.75|4780.1|4779.5|4779.35|4778.75|133
1640938360000|2021-12-31 08:12:40|4779.1|4778.5|4779.1|4778.5|4779.1|4778.5|4779.1|4778.5|24
1640938380000|2021-12-31 08:13:00|||||||||9
1640938390000|2021-12-31 08:13:10|||||||||2
1640938400000|2021-12-31 08:13:20|||||||||5
1640938410000|2021-12-31 08:13:30|4779.35|4778.75|4779.35|4778.75|4779.35|4778.75|4779.35|4778.75|9
1640938420000|2021-12-31 08:13:40|4779.1|4778.5|4779.35|4778.75|4779.35|4778.75|4779.1|4778.5|15
1640938430000|2021-12-31 08:13:50|4779.22|4778.62|4779.22|4778.62|4779.22|4778.62|4779.22|4778.62|8
1640938440000|2021-12-31 08:14:00|4779.1|4778.5|4779.6|4779|4779.6|4779|4779.1|4778.5|15
1640938470000|2021-12-31 08:14:30|4780.1|4779.5|4779.85|4779.25|4780.1|4779.5|4779.85|4779.25|30
1640938480000|2021-12-31 08:14:40|4779.97|4779.37|4779.85|4779.25|4779.97|4779.37|4779.85|4779.25|7
1640938490000|2021-12-31 08:14:50|4779.97|4779.37|4779.6|4779|4779.97|4779.37|4779.6|4779|11
1640938500000|2021-12-31 08:15:00|4779.85|4779.25|4779.85|4779.25|4779.97|4779.37|4779.85|4779.25|14
1640938510000|2021-12-31 08:15:10|4779.6|4779|4779.72|4779.12|4779.85|4779.25|4779.6|4779|11
1640938520000|2021-12-31 08:15:20|4779.85|4779.25|4779.85|4779.25|4779.85|4779.25|4779.72|4779.12|1
1640938540000|2021-12-31 08:15:40|4779.97|4779.37|4780.1|4779.5|4780.1|4779.5|4779.97|4779.37|6
1640938550000|2021-12-31 08:15:50|4780.35|4779.75|4780.35|4779.75|4780.35|4779.75|4780.35|4779.75|11
1640938560000|2021-12-31 08:16:00|4780.1|4779.5|4780.1|4779.5|4780.1|4779.5|4780.1|4779.5|24
1640938570000|2021-12-31 08:16:10|4779.97|4779.37|4779.6|4779|4779.97|4779.37|4779.6|4779|21
1640938580000|2021-12-31 08:16:20|4779.72|4779.12|4779.72|4779.12|4779.72|4779.12|4779.72|4779.12|16
1640938590000|2021-12-31 08:16:30|4779.85|4779.25|4779.85|4779.25|4779.85|4779.25|4779.85|4779.25|0
1640938600000|2021-12-31 08:16:40|||||||||1
1640938620000|2021-12-31 08:17:00|4779.72|4779.12|4779.6|4779|4779.72|4779.12|4779.6|4779|9
1640938640000|2021-12-31 08:17:20|4779.35|4778.75|4778.85|4778.25|4779.35|4778.75|4778.85|4778.25|54
1640938650000|2021-12-31 08:17:30|4778.72|4778.12|4778.85|4778.25|4778.85|4778.25|4778.72|4778.12|10
1640938660000|2021-12-31 08:17:40|4779.1|4778.5|4779.1|4778.5|4779.1|4778.5|4779.1|4778.5|17
1640938670000|2021-12-31 08:17:50|4778.85|4778.25|4778.6|4778|4778.85|4778.25|4778.6|4778|41
1640938680000|2021-12-31 08:18:00|4778.72|4778.12|4778.72|4778.12|4778.85|4778.25|4778.72|4778.12|29
1640938690000|2021-12-31 08:18:10|4778.85|4778.25|4778.6|4778|4778.85|4778.25|4778.6|4778|3
1640938700000|2021-12-31 08:18:20|4778.1|4777.5|4777.85|4777.25|4778.1|4777.5|4777.85|4777.25|116
1640938710000|2021-12-31 08:18:30|4777.97|4777.37|4777.85|4777.25|4777.97|4777.37|4777.85|4777.25|12
1640938720000|2021-12-31 08:18:40|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|30
1640938730000|2021-12-31 08:18:50|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|16
1640938740000|2021-12-31 08:19:00|4777.97|4777.37|4777.85|4777.25|4778.1|4777.5|4777.85|4777.25|8
1640938750000|2021-12-31 08:19:10|4777.6|4777|4777.47|4776.87|4777.6|4777|4777.47|4776.87|33
1640938760000|2021-12-31 08:19:20|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|4
1640938770000|2021-12-31 08:19:30|||||||||3
1640938780000|2021-12-31 08:19:40|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|20
1640938790000|2021-12-31 08:19:50|4777.47|4776.87|4777.6|4777|4777.6|4777|4777.47|4776.87|16
1640938800000|2021-12-31 08:20:00|4777.85|4777.25|4777.85|4777.25|4778.1|4777.5|4777.85|4777.25|14
1640938810000|2021-12-31 08:20:10|||||||||3
1640938820000|2021-12-31 08:20:20|4777.97|4777.37|4778.1|4777.5|4778.1|4777.5|4777.97|4777.37|1
1640938830000|2021-12-31 08:20:30|4778.22|4777.62|4778.1|4777.5|4778.22|4777.62|4778.1|4777.5|21
1640938850000|2021-12-31 08:20:50|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|7
1640938860000|2021-12-31 08:21:00|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|26
1640938880000|2021-12-31 08:21:20|4777.47|4776.87|4777.47|4776.87|4777.47|4776.87|4777.47|4776.87|15
1640938890000|2021-12-31 08:21:30|4777.6|4777|4777.85|4777.25|4777.85|4777.25|4777.6|4777|2
1640938910000|2021-12-31 08:21:50|||||||||2
1640938920000|2021-12-31 08:22:00|4777.97|4777.37|4778.1|4777.5|4778.1|4777.5|4777.97|4777.37|10
1640938930000|2021-12-31 08:22:10|4777.97|4777.37|4777.97|4777.37|4777.97|4777.37|4777.97|4777.37|5
1640938940000|2021-12-31 08:22:20|4778.1|4777.5|4778.35|4777.75|4778.35|4777.75|4778.1|4777.5|2
1640938950000|2021-12-31 08:22:30|4778.22|4777.62|4778.22|4777.62|4778.35|4777.75|4778.1|4777.5|5
1640938960000|2021-12-31 08:22:40|4778.35|4777.75|4778.22|4777.62|4778.35|4777.75|4778.22|4777.62|2
1640938970000|2021-12-31 08:22:50|4778.1|4777.5|4777.85|4777.25|4778.1|4777.5|4777.85|4777.25|2
1640938980000|2021-12-31 08:23:00|4777.72|4777.12|4777.72|4777.12|4777.72|4777.12|4777.6|4777|7
1640939000000|2021-12-31 08:23:20|4777.6|4777|4777.6|4777|4777.85|4777.25|4777.6|4777|4
1640939010000|2021-12-31 08:23:30|||||||||1
1640939040000|2021-12-31 08:24:00|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|12
1640939070000|2021-12-31 08:24:30|4777.6|4777|4777.35|4776.75|4777.6|4777|4777.35|4776.75|19
1640939080000|2021-12-31 08:24:40|4777.47|4776.87|4777.6|4777|4777.6|4777|4777.47|4776.87|7
1640939090000|2021-12-31 08:24:50|4777.72|4777.12|4777.6|4777|4777.72|4777.12|4777.6|4777|8
1640939130000|2021-12-31 08:25:30|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4
1640939160000|2021-12-31 08:26:00|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|12
1640939170000|2021-12-31 08:26:10|4778.35|4777.75|4778.1|4777.5|4778.35|4777.75|4778.1|4777.5|12
1640939200000|2021-12-31 08:26:40|||||||||4
1640939220000|2021-12-31 08:27:00|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|6
1640939240000|2021-12-31 08:27:20|||||||||5
1640939270000|2021-12-31 08:27:50|4778.6|4778|4778.47|4777.87|4778.6|4778|4778.47|4777.87|20
1640939280000|2021-12-31 08:28:00|4778.35|4777.75|4778.35|4777.75|4778.47|4777.87|4778.35|4777.75|2
1640939290000|2021-12-31 08:28:10|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|7
1640939300000|2021-12-31 08:28:20|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|5
1640939310000|2021-12-31 08:28:30|4778.22|4777.62|4778.22|4777.62|4778.22|4777.62|4778.22|4777.62|18
1640939320000|2021-12-31 08:28:40|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|1
1640939330000|2021-12-31 08:28:50|||||||||1
1640939340000|2021-12-31 08:29:00|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|4778.22|4777.62|17
1640939350000|2021-12-31 08:29:10|4778.22|4777.62|4778.1|4777.5|4778.35|4777.75|4778.1|4777.5|9
1640939360000|2021-12-31 08:29:20|4778.22|4777.62|4777.85|4777.25|4778.22|4777.62|4777.85|4777.25|5
1640939370000|2021-12-31 08:29:30|4777.6|4777|4777.72|4777.12|4777.85|4777.25|4777.6|4777|9
1640939380000|2021-12-31 08:29:40|4777.85|4777.25|4777.97|4777.37|4777.97|4777.37|4777.85|4777.25|5
1640939390000|2021-12-31 08:29:50|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|3
1640939400000|2021-12-31 08:30:00|4777.97|4777.37|4778.1|4777.5|4778.1|4777.5|4777.97|4777.37|21
1640939410000|2021-12-31 08:30:10|4777.97|4777.37|4778.1|4777.5|4778.1|4777.5|4777.97|4777.37|10
1640939420000|2021-12-31 08:30:20|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|8
1640939430000|2021-12-31 08:30:30|4778.22|4777.62|4778.47|4777.87|4778.6|4778|4778.22|4777.62|15
1640939440000|2021-12-31 08:30:40|4778.6|4778|4778.35|4777.75|4778.6|4778|4778.35|4777.75|1
1640939460000|2021-12-31 08:31:00|4778.6|4778|4779.1|4778.5|4779.1|4778.5|4778.6|4778|77
1640939470000|2021-12-31 08:31:10|4778.97|4778.37|4779.1|4778.5|4779.35|4778.75|4778.85|4778.25|50
1640939480000|2021-12-31 08:31:20|4779.35|4778.75|4779.1|4778.5|4779.35|4778.75|4779.1|4778.5|11
1640939490000|2021-12-31 08:31:30|4778.85|4778.25|4778.97|4778.37|4778.97|4778.37|4778.85|4778.25|10
1640939500000|2021-12-31 08:31:40|4779.1|4778.5|4779.1|4778.5|4779.1|4778.5|4779.1|4778.5|1
1640939510000|2021-12-31 08:31:50|4779.35|4778.75|4779.1|4778.5|4779.35|4778.75|4779.1|4778.5|3
1640939530000|2021-12-31 08:32:10|||||||||1
1640939540000|2021-12-31 08:32:20|4779.22|4778.62|4779.1|4778.5|4779.22|4778.62|4779.1|4778.5|9
1640939560000|2021-12-31 08:32:40|4779.35|4778.75|4779.1|4778.5|4779.35|4778.75|4779.1|4778.5|11
1640939570000|2021-12-31 08:32:50|||||||||6
1640939580000|2021-12-31 08:33:00|4779.22|4778.62|4779.1|4778.5|4779.22|4778.62|4779.1|4778.5|13
1640939590000|2021-12-31 08:33:10|4779.35|4778.75|4779.35|4778.75|4779.35|4778.75|4779.1|4778.5|15
1640939630000|2021-12-31 08:33:50|4779.6|4779|4779.6|4779|4779.85|4779.25|4779.6|4779|32
1640939640000|2021-12-31 08:34:00|4779.35|4778.75|4779.6|4779|4779.6|4779|4779.35|4778.75|18
1640939650000|2021-12-31 08:34:10|4779.72|4779.12|4779.72|4779.12|4779.72|4779.12|4779.72|4779.12|5
1640939660000|2021-12-31 08:34:20|4779.6|4779|4779.6|4779|4779.6|4779|4779.6|4779|1
1640939670000|2021-12-31 08:34:30|4779.85|4779.25|4779.85|4779.25|4779.85|4779.25|4779.85|4779.25|3
1640939700000|2021-12-31 08:35:00|||||||||13
1640939710000|2021-12-31 08:35:10|4779.6|4779|4779.6|4779|4779.6|4779|4779.6|4779|7
1640939720000|2021-12-31 08:35:20|4779.35|4778.75|4779.35|4778.75|4779.35|4778.75|4779.35|4778.75|7
1640939740000|2021-12-31 08:35:40|||||||||2
1640939750000|2021-12-31 08:35:50|4779.1|4778.5|4779.1|4778.5|4779.1|4778.5|4778.97|4778.37|18
1640939770000|2021-12-31 08:36:10|||||||||4
1640939780000|2021-12-31 08:36:20|4779.22|4778.62|4779.22|4778.62|4779.22|4778.62|4779.22|4778.62|6
1640939790000|2021-12-31 08:36:30|4779.1|4778.5|4779.22|4778.62|4779.22|4778.62|4779.1|4778.5|6
1640939800000|2021-12-31 08:36:40|4779.35|4778.75|4779.22|4778.62|4779.35|4778.75|4779.22|4778.62|1
1640939810000|2021-12-31 08:36:50|4779.1|4778.5|4779.1|4778.5|4779.22|4778.62|4779.1|4778.5|0
1640939820000|2021-12-31 08:37:00|4779.22|4778.62|4779.22|4778.62|4779.35|4778.75|4779.1|4778.5|6
1640939830000|2021-12-31 08:37:10|4779.35|4778.75|4779.22|4778.62|4779.35|4778.75|4779.1|4778.5|2
1640939840000|2021-12-31 08:37:20|4779.35|4778.75|4779.22|4778.62|4779.35|4778.75|4779.22|4778.62|2
1640939850000|2021-12-31 08:37:30|4779.35|4778.75|4779.22|4778.62|4779.35|4778.75|4779.22|4778.62|4
1640939860000|2021-12-31 08:37:40|4779.1|4778.5|4779.1|4778.5|4779.1|4778.5|4779.1|4778.5|0
1640939870000|2021-12-31 08:37:50|||||||||7
1640939890000|2021-12-31 08:38:10|4778.85|4778.25|4778.85|4778.25|4778.97|4778.37|4778.85|4778.25|10
1640939900000|2021-12-31 08:38:20|4778.6|4778|4778.72|4778.12|4778.72|4778.12|4778.6|4778|14
1640939910000|2021-12-31 08:38:30|4778.85|4778.25|4778.97|4778.37|4778.97|4778.37|4778.85|4778.25|9
1640939920000|2021-12-31 08:38:40|4779.1|4778.5|4779.1|4778.5|4779.1|4778.5|4779.1|4778.5|0
1640939930000|2021-12-31 08:38:50|||||||||1
1640939940000|2021-12-31 08:39:00|4778.85|4778.25|4778.6|4778|4778.85|4778.25|4778.6|4778|15
1640939950000|2021-12-31 08:39:10|4778.35|4777.75|4778.6|4778|4778.6|4778|4778.35|4777.75|15
1640939970000|2021-12-31 08:39:30|||||||||1
1640940000000|2021-12-31 08:40:00|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|23
1640940030000|2021-12-31 08:40:30|||||||||3
1640940040000|2021-12-31 08:40:40|||||||||7
1640940060000|2021-12-31 08:41:00|4778.1|4777.5|4778.1|4777.5|4778.22|4777.62|4778.1|4777.5|23
1640940070000|2021-12-31 08:41:10|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|13
1640940110000|2021-12-31 08:41:50|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|19
1640940120000|2021-12-31 08:42:00|4778.35|4777.75|4778.35|4777.75|4778.6|4778|4778.35|4777.75|28
1640940150000|2021-12-31 08:42:30|4778.6|4778|4778.6|4778|4778.6|4778|4778.6|4778|10
1640940160000|2021-12-31 08:42:40|||||||||3
1640940170000|2021-12-31 08:42:50|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|14
1640940180000|2021-12-31 08:43:00|4778.1|4777.5|4778.22|4777.62|4778.22|4777.62|4778.1|4777.5|29
1640940200000|2021-12-31 08:43:20|4778.35|4777.75|4778.85|4778.25|4778.85|4778.25|4778.35|4777.75|37
1640940210000|2021-12-31 08:43:30|4779.1|4778.5|4779.35|4778.75|4779.35|4778.75|4779.1|4778.5|36
1640940220000|2021-12-31 08:43:40|4779.6|4779|4779.35|4778.75|4779.6|4779|4779.35|4778.75|28
1640940230000|2021-12-31 08:43:50|4779.47|4778.87|4779.6|4779|4779.6|4779|4779.47|4778.87|14
1640940240000|2021-12-31 08:44:00|4779.35|4778.75|4779.6|4779|4779.6|4779|4779.35|4778.75|16
1640940260000|2021-12-31 08:44:20|||||||||1
1640940280000|2021-12-31 08:44:40|||||||||2
1640940290000|2021-12-31 08:44:50|4779.47|4778.87|4779.6|4779|4779.6|4779|4779.35|4778.75|9
1640940300000|2021-12-31 08:45:00|4779.47|4778.87|4780.1|4779.5|4780.1|4779.5|4779.47|4778.87|42
1640940310000|2021-12-31 08:45:10|4780.35|4779.75|4779.85|4779.25|4780.35|4779.75|4779.85|4779.25|30
1640940320000|2021-12-31 08:45:20|||||||||12
1640940330000|2021-12-31 08:45:30|||||||||2
1640940340000|2021-12-31 08:45:40|4779.6|4779|4779.1|4778.5|4779.6|4779|4779.1|4778.5|16
1640940360000|2021-12-31 08:46:00|||||||||3
1640940370000|2021-12-31 08:46:10|4778.85|4778.25|4778.85|4778.25|4778.97|4778.37|4778.85|4778.25|16
1640940390000|2021-12-31 08:46:30|4778.97|4778.37|4779.1|4778.5|4779.1|4778.5|4778.97|4778.37|9
1640940400000|2021-12-31 08:46:40|4779.22|4778.62|4778.97|4778.37|4779.22|4778.62|4778.97|4778.37|4
1640940410000|2021-12-31 08:46:50|4778.85|4778.25|4778.85|4778.25|4779.1|4778.5|4778.85|4778.25|5
1640940420000|2021-12-31 08:47:00|4778.6|4778|4778.85|4778.25|4779.1|4778.5|4778.6|4778|23
1640940430000|2021-12-31 08:47:10|4778.97|4778.37|4779.1|4778.5|4779.1|4778.5|4778.97|4778.37|22
1640940440000|2021-12-31 08:47:20|4778.97|4778.37|4779.1|4778.5|4779.1|4778.5|4778.97|4778.37|1
1640940450000|2021-12-31 08:47:30|4778.97|4778.37|4778.97|4778.37|4778.97|4778.37|4778.97|4778.37|4
1640940460000|2021-12-31 08:47:40|4779.1|4778.5|4778.85|4778.25|4779.1|4778.5|4778.85|4778.25|1
1640940470000|2021-12-31 08:47:50|4778.6|4778|4778.85|4778.25|4779.1|4778.5|4778.6|4778|28
1640940500000|2021-12-31 08:48:20|4779.1|4778.5|4779.1|4778.5|4779.1|4778.5|4779.1|4778.5|14
1640940510000|2021-12-31 08:48:30|4778.85|4778.25|4778.85|4778.25|4778.85|4778.25|4778.85|4778.25|3
1640940520000|2021-12-31 08:48:40|4778.6|4778|4778.6|4778|4778.6|4778|4778.6|4778|3
1640940540000|2021-12-31 08:49:00|||||||||1
1640940550000|2021-12-31 08:49:10|4778.85|4778.25|4778.85|4778.25|4778.85|4778.25|4778.85|4778.25|10
1640940560000|2021-12-31 08:49:20|4778.72|4778.12|4778.6|4778|4778.72|4778.12|4778.6|4778|11
1640940590000|2021-12-31 08:49:50|||||||||2
1640940600000|2021-12-31 08:50:00|4778.85|4778.25|4778.85|4778.25|4778.85|4778.25|4778.72|4778.12|13
1640940610000|2021-12-31 08:50:10|||||||||1
1640940620000|2021-12-31 08:50:20|4778.6|4778|4778.6|4778|4778.72|4778.12|4778.6|4778|20
1640940650000|2021-12-31 08:50:50|||||||||2
1640940700000|2021-12-31 08:51:40|||||||||23
1640940730000|2021-12-31 08:52:10|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|9
1640940760000|2021-12-31 08:52:40|4778.6|4778|4778.6|4778|4778.6|4778|4778.6|4778|13
1640940770000|2021-12-31 08:52:50|||||||||11
1640940780000|2021-12-31 08:53:00|4778.47|4777.87|4778.85|4778.25|4778.85|4778.25|4778.35|4777.75|56
1640940790000|2021-12-31 08:53:10|4778.72|4778.12|4778.6|4778|4778.72|4778.12|4778.6|4778|11
1640940800000|2021-12-31 08:53:20|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|28
1640940810000|2021-12-31 08:53:30|4778.6|4778|4778.85|4778.25|4778.85|4778.25|4778.6|4778|54
1640940820000|2021-12-31 08:53:40|4778.72|4778.12|4778.72|4778.12|4778.72|4778.12|4778.72|4778.12|0
1640940830000|2021-12-31 08:53:50|4778.85|4778.25|4778.85|4778.25|4778.85|4778.25|4778.85|4778.25|0
1640940860000|2021-12-31 08:54:20|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|26
1640940870000|2021-12-31 08:54:30|||||||||2
1640940880000|2021-12-31 08:54:40|4778.47|4777.87|4778.35|4777.75|4778.6|4778|4778.35|4777.75|18
1640940910000|2021-12-31 08:55:10|4778.22|4777.62|4778.35|4777.75|4778.35|4777.75|4778.1|4777.5|13
1640940920000|2021-12-31 08:55:20|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|10
1640940930000|2021-12-31 08:55:30|||||||||2
1640940940000|2021-12-31 08:55:40|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|22
1640940950000|2021-12-31 08:55:50|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|13
1640940960000|2021-12-31 08:56:00|4777.85|4777.25|4777.6|4777|4777.85|4777.25|4777.6|4777|23
1640940970000|2021-12-31 08:56:10|4777.47|4776.87|4777.35|4776.75|4777.47|4776.87|4777.35|4776.75|4
1640940980000|2021-12-31 08:56:20|4777.6|4777|4777.6|4777|4777.85|4777.25|4777.6|4777|8
1640940990000|2021-12-31 08:56:30|4777.85|4777.25|4777.72|4777.12|4777.85|4777.25|4777.72|4777.12|7
1640941000000|2021-12-31 08:56:40|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|0
1640941010000|2021-12-31 08:56:50|4777.72|4777.12|4777.72|4777.12|4777.72|4777.12|4777.72|4777.12|3
1640941020000|2021-12-31 08:57:00|4777.6|4777|4777.35|4776.75|4777.6|4777|4777.35|4776.75|5
1640941040000|2021-12-31 08:57:20|||||||||2
1640941060000|2021-12-31 08:57:40|4777.22|4776.62|4777.22|4776.62|4777.22|4776.62|4777.22|4776.62|8
1640941070000|2021-12-31 08:57:50|4777.1|4776.5|4777.35|4776.75|4777.35|4776.75|4777.1|4776.5|2
1640941080000|2021-12-31 08:58:00|4777.22|4776.62|4777.35|4776.75|4777.35|4776.75|4777.1|4776.5|4
1640941100000|2021-12-31 08:58:20|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|37
1640941110000|2021-12-31 08:58:30|4777.47|4776.87|4777.47|4776.87|4777.47|4776.87|4777.47|4776.87|1
1640941120000|2021-12-31 08:58:40|4777.35|4776.75|4777.6|4777|4777.6|4777|4777.35|4776.75|3
1640941130000|2021-12-31 08:58:50|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|1
1640941140000|2021-12-31 08:59:00|4777.47|4776.87|4777.35|4776.75|4777.6|4777|4777.35|4776.75|2
1640941150000|2021-12-31 08:59:10|||||||||1
1640941170000|2021-12-31 08:59:30|4777.47|4776.87|4777.6|4777|4777.6|4777|4777.47|4776.87|10
1640941180000|2021-12-31 08:59:40|4777.47|4776.87|4777.85|4777.25|4777.85|4777.25|4777.47|4776.87|21
1640941200000|2021-12-31 09:00:00|4777.6|4777|4777.6|4777|4777.72|4777.12|4777.6|4777|20
1640941210000|2021-12-31 09:00:10|||||||||9
1640941220000|2021-12-31 09:00:20|4777.47|4776.87|4777.35|4776.75|4777.47|4776.87|4777.35|4776.75|9
1640941230000|2021-12-31 09:00:30|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|2
1640941240000|2021-12-31 09:00:40|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|14
1640941260000|2021-12-31 09:01:00|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|12
1640941280000|2021-12-31 09:01:20|||||||||4
1640941290000|2021-12-31 09:01:30|||||||||99
1640941300000|2021-12-31 09:01:40|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|8
1640941310000|2021-12-31 09:01:50|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|15
1640941320000|2021-12-31 09:02:00|||||||||20
1640941330000|2021-12-31 09:02:10|||||||||1
1640941340000|2021-12-31 09:02:20|||||||||2
1640941350000|2021-12-31 09:02:30|4777.35|4776.75|4777.1|4776.5|4777.35|4776.75|4777.1|4776.5|23
1640941360000|2021-12-31 09:02:40|4777.35|4776.75|4777.1|4776.5|4777.35|4776.75|4777.1|4776.5|48
1640941370000|2021-12-31 09:02:50|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|9
1640941380000|2021-12-31 09:03:00|4777.6|4777|4777.35|4776.75|4777.6|4777|4777.35|4776.75|19
1640941390000|2021-12-31 09:03:10|4777.47|4776.87|4777.6|4777|4777.6|4777|4777.47|4776.87|2
1640941400000|2021-12-31 09:03:20|4777.47|4776.87|4777.6|4777|4777.6|4777|4777.47|4776.87|11
1640941410000|2021-12-31 09:03:30|||||||||1
1640941430000|2021-12-31 09:03:50|||||||||1
1640941440000|2021-12-31 09:04:00|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|13
1640941450000|2021-12-31 09:04:10|4777.6|4777|4777.72|4777.12|4777.72|4777.12|4777.6|4777|18
1640941460000|2021-12-31 09:04:20|4777.85|4777.25|4777.72|4777.12|4777.85|4777.25|4777.6|4777|3
1640941470000|2021-12-31 09:04:30|4777.6|4777|4777.72|4777.12|4777.72|4777.12|4777.6|4777|0
1640941480000|2021-12-31 09:04:40|4777.85|4777.25|4777.72|4777.12|4777.85|4777.25|4777.72|4777.12|0
1640941490000|2021-12-31 09:04:50|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|0
1640941500000|2021-12-31 09:05:00|4777.72|4777.12|4777.6|4777|4777.72|4777.12|4777.6|4777|14
1640941510000|2021-12-31 09:05:10|4777.35|4776.75|4777.6|4777|4777.6|4777|4777.35|4776.75|8
1640941530000|2021-12-31 09:05:30|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|14
1640941540000|2021-12-31 09:05:40|4777.72|4777.12|4777.85|4777.25|4777.85|4777.25|4777.72|4777.12|5
1640941550000|2021-12-31 09:05:50|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|23
1640941560000|2021-12-31 09:06:00|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|28
1640941580000|2021-12-31 09:06:20|||||||||32
1640941600000|2021-12-31 09:06:40|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|19
1640941610000|2021-12-31 09:06:50|4777.85|4777.25|4778.35|4777.75|4778.35|4777.75|4777.85|4777.25|140
1640941620000|2021-12-31 09:07:00|4778.6|4778|4778.6|4778|4778.6|4778|4778.6|4778|7
1640941640000|2021-12-31 09:07:20|||||||||38
1640941680000|2021-12-31 09:08:00|4778.72|4778.12|4778.85|4778.25|4778.85|4778.25|4778.72|4778.12|24
1640941700000|2021-12-31 09:08:20|4778.97|4778.37|4779.35|4778.75|4779.35|4778.75|4778.97|4778.37|70
1640941710000|2021-12-31 09:08:30|4779.1|4778.5|4779.1|4778.5|4779.1|4778.5|4779.1|4778.5|24
1640941730000|2021-12-31 09:08:50|4779.35|4778.75|4779.6|4779|4779.6|4779|4779.35|4778.75|18
1640941740000|2021-12-31 09:09:00|4779.35|4778.75|4779.35|4778.75|4779.35|4778.75|4779.35|4778.75|11
1640941750000|2021-12-31 09:09:10|4779.47|4778.87|4779.47|4778.87|4779.47|4778.87|4779.47|4778.87|9
1640941760000|2021-12-31 09:09:20|4779.35|4778.75|4779.6|4779|4779.6|4779|4779.35|4778.75|3
1640941800000|2021-12-31 09:10:00|||||||||4
1640941810000|2021-12-31 09:10:10|4779.35|4778.75|4779.6|4779|4779.6|4779|4779.35|4778.75|23
1640941820000|2021-12-31 09:10:20|4779.47|4778.87|4779.47|4778.87|4779.6|4779|4779.47|4778.87|1
1640941830000|2021-12-31 09:10:30|4779.6|4779|4779.6|4779|4779.6|4779|4779.6|4779|0
1640941840000|2021-12-31 09:10:40|4779.47|4778.87|4779.47|4778.87|4779.47|4778.87|4779.35|4778.75|3
1640941850000|2021-12-31 09:10:50|4779.6|4779|4779.6|4779|4779.6|4779|4779.47|4778.87|2
1640941880000|2021-12-31 09:11:20|4779.35|4778.75|4779.35|4778.75|4779.35|4778.75|4779.35|4778.75|10
1640941890000|2021-12-31 09:11:30|||||||||2
1640941900000|2021-12-31 09:11:40|4779.6|4779|4779.6|4779|4779.6|4779|4779.6|4779|6
1640941930000|2021-12-31 09:12:10|4779.35|4778.75|4779.35|4778.75|4779.35|4778.75|4779.35|4778.75|5
1640941940000|2021-12-31 09:12:20|||||||||3
1640941970000|2021-12-31 09:12:50|||||||||2
1640941980000|2021-12-31 09:13:00|||||||||3
1640941990000|2021-12-31 09:13:10|4779.47|4778.87|4779.6|4779|4779.6|4779|4779.47|4778.87|20
1640942020000|2021-12-31 09:13:40|4779.35|4778.75|4779.1|4778.5|4779.35|4778.75|4779.1|4778.5|24
1640942040000|2021-12-31 09:14:00|||||||||5
1640942050000|2021-12-31 09:14:10|4779.22|4778.62|4779.1|4778.5|4779.35|4778.75|4779.1|4778.5|18
1640942060000|2021-12-31 09:14:20|4779.22|4778.62|4779.1|4778.5|4779.22|4778.62|4779.1|4778.5|1
1640942080000|2021-12-31 09:14:40|||||||||2
1640942090000|2021-12-31 09:14:50|||||||||5
1640942100000|2021-12-31 09:15:00|4779.22|4778.62|4779.22|4778.62|4779.35|4778.75|4779.1|4778.5|18
1640942110000|2021-12-31 09:15:10|4779.35|4778.75|4779.1|4778.5|4779.35|4778.75|4779.1|4778.5|11
1640942130000|2021-12-31 09:15:30|4778.97|4778.37|4779.1|4778.5|4779.1|4778.5|4778.97|4778.37|3
1640942140000|2021-12-31 09:15:40|4778.97|4778.37|4778.97|4778.37|4779.1|4778.5|4778.85|4778.25|11
1640942150000|2021-12-31 09:15:50|4778.85|4778.25|4778.85|4778.25|4778.85|4778.25|4778.85|4778.25|0
1640942180000|2021-12-31 09:16:20|||||||||1
1640942210000|2021-12-31 09:16:50|4779.1|4778.5|4779.1|4778.5|4779.22|4778.62|4779.1|4778.5|18
1640942220000|2021-12-31 09:17:00|4779.35|4778.75|4778.6|4778|4779.35|4778.75|4778.6|4778|103
1640942230000|2021-12-31 09:17:10|4778.35|4777.75|4778.1|4777.5|4778.35|4777.75|4778.1|4777.5|9
1640942240000|2021-12-31 09:17:20|4777.85|4777.25|4778.1|4777.5|4778.1|4777.5|4777.85|4777.25|11
1640942260000|2021-12-31 09:17:40|4778.47|4777.87|4778.35|4777.75|4778.6|4778|4778.35|4777.75|34
1640942280000|2021-12-31 09:18:00|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|43
1640942290000|2021-12-31 09:18:10|4778.22|4777.62|4778.1|4777.5|4778.35|4777.75|4778.1|4777.5|15
1640942310000|2021-12-31 09:18:30|4777.85|4777.25|4777.6|4777|4777.85|4777.25|4777.6|4777|20
1640942320000|2021-12-31 09:18:40|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|77
1640942340000|2021-12-31 09:19:00|4777.1|4776.5|4776.1|4775.5|4777.1|4776.5|4776.1|4775.5|121
1640942350000|2021-12-31 09:19:10|4776.35|4775.75|4776.1|4775.5|4776.35|4775.75|4776.1|4775.5|37
1640942360000|2021-12-31 09:19:20|4776.22|4775.62|4776.35|4775.75|4776.35|4775.75|4776.22|4775.62|15
1640942370000|2021-12-31 09:19:30|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|28
1640942380000|2021-12-31 09:19:40|4775.85|4775.25|4775.47|4774.87|4775.85|4775.25|4775.47|4774.87|45
1640942390000|2021-12-31 09:19:50|4775.6|4775|4775.22|4774.62|4775.6|4775|4775.22|4774.62|30
1640942400000|2021-12-31 09:20:00|4775.35|4774.75|4774.85|4774.25|4775.6|4775|4774.85|4774.25|82
1640942410000|2021-12-31 09:20:10|4775.1|4774.5|4775.1|4774.5|4775.35|4774.75|4775.1|4774.5|45
1640942420000|2021-12-31 09:20:20|4774.97|4774.37|4775.1|4774.5|4775.1|4774.5|4774.97|4774.37|40
1640942430000|2021-12-31 09:20:30|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.1|4774.5|38
1640942440000|2021-12-31 09:20:40|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|21
1640942450000|2021-12-31 09:20:50|||||||||3
1640942460000|2021-12-31 09:21:00|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|23
1640942470000|2021-12-31 09:21:10|4775.6|4775|4775.35|4774.75|4775.85|4775.25|4775.35|4774.75|157
1640942480000|2021-12-31 09:21:20|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|17
1640942490000|2021-12-31 09:21:30|4774.97|4774.37|4774.6|4774|4774.97|4774.37|4774.6|4774|40
1640942500000|2021-12-31 09:21:40|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|11
1640942510000|2021-12-31 09:21:50|4774.72|4774.12|4774.85|4774.25|4774.85|4774.25|4774.6|4774|27
1640942520000|2021-12-31 09:22:00|4774.6|4774|4774.85|4774.25|4774.85|4774.25|4774.6|4774|18
1640942530000|2021-12-31 09:22:10|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|24
1640942540000|2021-12-31 09:22:20|4774.85|4774.25|4775.1|4774.5|4775.1|4774.5|4774.85|4774.25|22
1640942550000|2021-12-31 09:22:30|4774.85|4774.25|4774.72|4774.12|4774.85|4774.25|4774.72|4774.12|22
1640942560000|2021-12-31 09:22:40|4774.85|4774.25|4774.72|4774.12|4774.85|4774.25|4774.72|4774.12|3
1640942570000|2021-12-31 09:22:50|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|4774.6|4774|7
1640942580000|2021-12-31 09:23:00|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|28
1640942590000|2021-12-31 09:23:10|4775.35|4774.75|4775.1|4774.5|4775.35|4774.75|4775.1|4774.5|10
1640942600000|2021-12-31 09:23:20|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|11
1640942610000|2021-12-31 09:23:30|4774.72|4774.12|4774.72|4774.12|4774.72|4774.12|4774.72|4774.12|2
1640942620000|2021-12-31 09:23:40|4774.6|4774|4774.6|4774|4774.72|4774.12|4774.6|4774|5
1640942630000|2021-12-31 09:23:50|4774.35|4773.75|4774.1|4773.5|4774.35|4773.75|4774.1|4773.5|26
1640942640000|2021-12-31 09:24:00|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4774.1|4773.5|58
1640942650000|2021-12-31 09:24:10|4774.6|4774|4774.6|4774|4774.85|4774.25|4774.6|4774|38
1640942670000|2021-12-31 09:24:30|4774.72|4774.12|4774.85|4774.25|4774.85|4774.25|4774.72|4774.12|11
1640942680000|2021-12-31 09:24:40|4774.72|4774.12|4774.72|4774.12|4774.72|4774.12|4774.72|4774.12|15
1640942690000|2021-12-31 09:24:50|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|6
1640942720000|2021-12-31 09:25:20|4774.6|4774|4774.85|4774.25|4774.85|4774.25|4774.6|4774|17
1640942730000|2021-12-31 09:25:30|4775.1|4774.5|4774.97|4774.37|4775.1|4774.5|4774.97|4774.37|10
1640942740000|2021-12-31 09:25:40|4775.1|4774.5|4774.97|4774.37|4775.1|4774.5|4774.97|4774.37|1
1640942750000|2021-12-31 09:25:50|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|10
1640942760000|2021-12-31 09:26:00|4774.97|4774.37|4774.85|4774.25|4775.1|4774.5|4774.85|4774.25|23
1640942780000|2021-12-31 09:26:20|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|18
1640942820000|2021-12-31 09:27:00|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|10
1640942830000|2021-12-31 09:27:10|4775.47|4774.87|4775.35|4774.75|4775.47|4774.87|4775.35|4774.75|13
1640942860000|2021-12-31 09:27:40|4775.22|4774.62|4775.22|4774.62|4775.22|4774.62|4775.22|4774.62|15
1640942870000|2021-12-31 09:27:50|4775.1|4774.5|4775.35|4774.75|4775.35|4774.75|4775.1|4774.5|7
1640942900000|2021-12-31 09:28:20|||||||||4
1640942910000|2021-12-31 09:28:30|||||||||6
1640942920000|2021-12-31 09:28:40|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|26
1640942930000|2021-12-31 09:28:50|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|19
1640942970000|2021-12-31 09:29:30|4775.72|4775.12|4775.6|4775|4775.72|4775.12|4775.6|4775|14
1640942980000|2021-12-31 09:29:40|||||||||1
1640943000000|2021-12-31 09:30:00|4775.35|4774.75|4775.35|4774.75|4775.47|4774.87|4775.35|4774.75|9
1640943010000|2021-12-31 09:30:10|4775.47|4774.87|4775.35|4774.75|4775.47|4774.87|4775.35|4774.75|15
1640943020000|2021-12-31 09:30:20|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|7
1640943040000|2021-12-31 09:30:40|4775.85|4775.25|4775.72|4775.12|4775.85|4775.25|4775.72|4775.12|19
1640943050000|2021-12-31 09:30:50|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4
1640943060000|2021-12-31 09:31:00|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.72|4775.12|9
1640943070000|2021-12-31 09:31:10|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|6
1640943090000|2021-12-31 09:31:30|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|14
1640943100000|2021-12-31 09:31:40|||||||||1
1640943110000|2021-12-31 09:31:50|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|26
1640943120000|2021-12-31 09:32:00|4775.97|4775.37|4776.1|4775.5|4776.1|4775.5|4775.97|4775.37|12
1640943130000|2021-12-31 09:32:10|4775.97|4775.37|4775.85|4775.25|4775.97|4775.37|4775.85|4775.25|8
1640943160000|2021-12-31 09:32:40|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.72|4775.12|12
1640943170000|2021-12-31 09:32:50|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|11
1640943180000|2021-12-31 09:33:00|4775.97|4775.37|4776.1|4775.5|4776.1|4775.5|4775.97|4775.37|5
1640943200000|2021-12-31 09:33:20|4775.97|4775.37|4775.85|4775.25|4775.97|4775.37|4775.85|4775.25|7
1640943210000|2021-12-31 09:33:30|||||||||3
1640943220000|2021-12-31 09:33:40|||||||||4
1640943230000|2021-12-31 09:33:50|4775.72|4775.12|4775.6|4775|4775.72|4775.12|4775.6|4775|4
1640943240000|2021-12-31 09:34:00|4775.35|4774.75|4775.6|4775|4775.6|4775|4775.35|4774.75|21
1640943260000|2021-12-31 09:34:20|||||||||3
1640943270000|2021-12-31 09:34:30|4775.35|4774.75|4775.6|4775|4775.6|4775|4775.35|4774.75|17
1640943280000|2021-12-31 09:34:40|||||||||2
1640943300000|2021-12-31 09:35:00|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.72|4775.12|17
1640943310000|2021-12-31 09:35:10|4776.1|4775.5|4775.97|4775.37|4776.1|4775.5|4775.97|4775.37|17
1640943320000|2021-12-31 09:35:20|4776.1|4775.5|4776.1|4775.5|4776.22|4775.62|4776.1|4775.5|1
1640943330000|2021-12-31 09:35:30|4776.22|4775.62|4776.35|4775.75|4776.35|4775.75|4776.22|4775.62|6
1640943350000|2021-12-31 09:35:50|||||||||12
1640943370000|2021-12-31 09:36:10|4776.22|4775.62|4776.22|4775.62|4776.22|4775.62|4776.1|4775.5|1
1640943380000|2021-12-31 09:36:20|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|2
1640943400000|2021-12-31 09:36:40|4776.1|4775.5|4776.22|4775.62|4776.35|4775.75|4776.1|4775.5|12
1640943410000|2021-12-31 09:36:50|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.1|4775.5|17
1640943420000|2021-12-31 09:37:00|4776.22|4775.62|4776.22|4775.62|4776.22|4775.62|4776.22|4775.62|1
1640943430000|2021-12-31 09:37:10|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|0
1640943440000|2021-12-31 09:37:20|||||||||1
1640943470000|2021-12-31 09:37:50|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|10
1640943490000|2021-12-31 09:38:10|4776.6|4776|4776.1|4775.5|4776.6|4776|4776.1|4775.5|49
1640943500000|2021-12-31 09:38:20|4776.22|4775.62|4776.1|4775.5|4776.35|4775.75|4776.1|4775.5|9
1640943510000|2021-12-31 09:38:30|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|27
1640943520000|2021-12-31 09:38:40|4776.47|4775.87|4776.6|4776|4776.6|4776|4776.47|4775.87|3
1640943540000|2021-12-31 09:39:00|4776.47|4775.87|4776.6|4776|4776.6|4776|4776.35|4775.75|13
1640943590000|2021-12-31 09:39:50|||||||||3
1640943600000|2021-12-31 09:40:00|||||||||2
1640943620000|2021-12-31 09:40:20|4776.72|4776.12|4776.85|4776.25|4776.85|4776.25|4776.72|4776.12|22
1640943630000|2021-12-31 09:40:30|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|13
1640943640000|2021-12-31 09:40:40|||||||||6
1640943650000|2021-12-31 09:40:50|||||||||22
1640943660000|2021-12-31 09:41:00|4776.97|4776.37|4776.85|4776.25|4776.97|4776.37|4776.85|4776.25|6
1640943670000|2021-12-31 09:41:10|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|7
1640943680000|2021-12-31 09:41:20|||||||||6
1640943700000|2021-12-31 09:41:40|4777.35|4776.75|4777.1|4776.5|4777.35|4776.75|4777.1|4776.5|23
1640943730000|2021-12-31 09:42:10|4777.35|4776.75|4777.1|4776.5|4777.35|4776.75|4777.1|4776.5|3
1640943740000|2021-12-31 09:42:20|||||||||1
1640943800000|2021-12-31 09:43:20|||||||||4
1640943810000|2021-12-31 09:43:30|||||||||2
1640943840000|2021-12-31 09:44:00|4777.35|4776.75|4776.85|4776.25|4777.35|4776.75|4776.85|4776.25|53
1640943850000|2021-12-31 09:44:10|||||||||2
1640943860000|2021-12-31 09:44:20|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|11
1640943870000|2021-12-31 09:44:30|4776.85|4776.25|4777.1|4776.5|4777.1|4776.5|4776.85|4776.25|15
1640943880000|2021-12-31 09:44:40|4776.85|4776.25|4776.97|4776.37|4776.97|4776.37|4776.85|4776.25|8
1640943890000|2021-12-31 09:44:50|||||||||1
1640943900000|2021-12-31 09:45:00|4777.1|4776.5|4777.22|4776.62|4777.35|4776.75|4777.1|4776.5|5
1640943910000|2021-12-31 09:45:10|4777.35|4776.75|4777.1|4776.5|4777.35|4776.75|4777.1|4776.5|7
1640943920000|2021-12-31 09:45:20|||||||||7
1640943940000|2021-12-31 09:45:40|4777.22|4776.62|4777.35|4776.75|4777.35|4776.75|4777.22|4776.62|11
1640943960000|2021-12-31 09:46:00|||||||||1
1640943970000|2021-12-31 09:46:10|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|12
1640943980000|2021-12-31 09:46:20|4777.22|4776.62|4777.1|4776.5|4777.35|4776.75|4777.1|4776.5|18
1640943990000|2021-12-31 09:46:30|4777.22|4776.62|4777.22|4776.62|4777.22|4776.62|4777.22|4776.62|1
1640944000000|2021-12-31 09:46:40|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.22|4776.62|13
1640944010000|2021-12-31 09:46:50|4777.22|4776.62|4777.22|4776.62|4777.22|4776.62|4777.1|4776.5|8
1640944020000|2021-12-31 09:47:00|4777.1|4776.5|4777.22|4776.62|4777.22|4776.62|4777.1|4776.5|1
1640944040000|2021-12-31 09:47:20|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|2
1640944070000|2021-12-31 09:47:50|4777.1|4776.5|4777.22|4776.62|4777.22|4776.62|4777.1|4776.5|5
1640944080000|2021-12-31 09:48:00|4777.35|4776.75|4776.85|4776.25|4777.35|4776.75|4776.85|4776.25|4
1640944090000|2021-12-31 09:48:10|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|7
1640944130000|2021-12-31 09:48:50|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|5
1640944140000|2021-12-31 09:49:00|4776.97|4776.37|4776.97|4776.37|4777.1|4776.5|4776.97|4776.37|2
1640944150000|2021-12-31 09:49:10|4776.85|4776.25|4776.97|4776.37|4776.97|4776.37|4776.85|4776.25|3
1640944160000|2021-12-31 09:49:20|4777.1|4776.5|4776.97|4776.37|4777.1|4776.5|4776.97|4776.37|2
1640944170000|2021-12-31 09:49:30|4777.1|4776.5|4776.85|4776.25|4777.1|4776.5|4776.85|4776.25|2
1640944180000|2021-12-31 09:49:40|4776.72|4776.12|4776.6|4776|4776.72|4776.12|4776.6|4776|11
1640944200000|2021-12-31 09:50:00|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|6
1640944210000|2021-12-31 09:50:10|||||||||1
1640944220000|2021-12-31 09:50:20|4777.1|4776.5|4776.97|4776.37|4777.1|4776.5|4776.97|4776.37|15
1640944230000|2021-12-31 09:50:30|4777.1|4776.5|4776.85|4776.25|4777.1|4776.5|4776.85|4776.25|11
1640944240000|2021-12-31 09:50:40|4776.97|4776.37|4776.85|4776.25|4776.97|4776.37|4776.85|4776.25|1
1640944250000|2021-12-31 09:50:50|||||||||21
1640944260000|2021-12-31 09:51:00|4776.97|4776.37|4776.97|4776.37|4776.97|4776.37|4776.97|4776.37|3
1640944270000|2021-12-31 09:51:10|4777.1|4776.5|4776.97|4776.37|4777.1|4776.5|4776.97|4776.37|2
1640944280000|2021-12-31 09:51:20|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|0
1640944290000|2021-12-31 09:51:30|4776.97|4776.37|4776.85|4776.25|4776.97|4776.37|4776.85|4776.25|6
1640944320000|2021-12-31 09:52:00|4776.97|4776.37|4776.85|4776.25|4777.1|4776.5|4776.85|4776.25|14
1640944330000|2021-12-31 09:52:10|4776.97|4776.37|4776.85|4776.25|4776.97|4776.37|4776.85|4776.25|13
1640944370000|2021-12-31 09:52:50|||||||||11
1640944380000|2021-12-31 09:53:00|4777.1|4776.5|4777.22|4776.62|4777.35|4776.75|4777.1|4776.5|34
1640944390000|2021-12-31 09:53:10|4777.35|4776.75|4777.1|4776.5|4777.35|4776.75|4777.1|4776.5|6
1640944400000|2021-12-31 09:53:20|4777.22|4776.62|4777.35|4776.75|4777.35|4776.75|4777.22|4776.62|20
1640944410000|2021-12-31 09:53:30|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|12
1640944420000|2021-12-31 09:53:40|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|8
1640944430000|2021-12-31 09:53:50|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|5
1640944440000|2021-12-31 09:54:00|4777.47|4776.87|4777.6|4777|4777.6|4777|4777.47|4776.87|8
1640944450000|2021-12-31 09:54:10|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|11
1640944460000|2021-12-31 09:54:20|4777.47|4776.87|4777.47|4776.87|4777.6|4777|4777.47|4776.87|2
1640944470000|2021-12-31 09:54:30|4777.35|4776.75|4777.35|4776.75|4777.47|4776.87|4777.35|4776.75|0
1640944480000|2021-12-31 09:54:40|||||||||3
1640944490000|2021-12-31 09:54:50|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|15
1640944500000|2021-12-31 09:55:00|4777.35|4776.75|4777.6|4777|4777.6|4777|4777.35|4776.75|25
1640944510000|2021-12-31 09:55:10|4777.47|4776.87|4777.47|4776.87|4777.47|4776.87|4777.47|4776.87|4
1640944520000|2021-12-31 09:55:20|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|0
1640944530000|2021-12-31 09:55:30|4777.47|4776.87|4777.47|4776.87|4777.47|4776.87|4777.47|4776.87|4
1640944540000|2021-12-31 09:55:40|||||||||1
1640944550000|2021-12-31 09:55:50|4777.6|4777|4777.47|4776.87|4777.6|4777|4777.47|4776.87|2
1640944560000|2021-12-31 09:56:00|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|0
1640944570000|2021-12-31 09:56:10|4777.47|4776.87|4777.6|4777|4777.6|4777|4777.35|4776.75|6
1640944590000|2021-12-31 09:56:30|||||||||2
1640944610000|2021-12-31 09:56:50|4777.47|4776.87|4777.6|4777|4777.6|4777|4777.47|4776.87|6
1640944620000|2021-12-31 09:57:00|4777.47|4776.87|4777.1|4776.5|4777.47|4776.87|4777.1|4776.5|31
1640944630000|2021-12-31 09:57:10|4777.35|4776.75|4777.35|4776.75|4777.47|4776.87|4777.1|4776.5|23
1640944650000|2021-12-31 09:57:30|||||||||1
1640944680000|2021-12-31 09:58:00|||||||||4
1640944700000|2021-12-31 09:58:20|4777.22|4776.62|4777.35|4776.75|4777.35|4776.75|4777.1|4776.5|24
1640944710000|2021-12-31 09:58:30|4777.1|4776.5|4777.22|4776.62|4777.35|4776.75|4777.1|4776.5|13
1640944720000|2021-12-31 09:58:40|4777.35|4776.75|4777.22|4776.62|4777.35|4776.75|4777.1|4776.5|3
1640944730000|2021-12-31 09:58:50|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|0
1640944740000|2021-12-31 09:59:00|||||||||3
1640944760000|2021-12-31 09:59:20|||||||||2
1640944770000|2021-12-31 09:59:30|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|6
1640944780000|2021-12-31 09:59:40|||||||||14
1640944790000|2021-12-31 09:59:50|||||||||2
1640944800000|2021-12-31 10:00:00|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|8
1640944810000|2021-12-31 10:00:10|||||||||27
1640944820000|2021-12-31 10:00:20|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|10
1640944830000|2021-12-31 10:00:30|||||||||2
1640944840000|2021-12-31 10:00:40|||||||||1
1640944870000|2021-12-31 10:01:10|4777.47|4776.87|4777.47|4776.87|4777.47|4776.87|4777.47|4776.87|24
1640944880000|2021-12-31 10:01:20|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|0
1640944890000|2021-12-31 10:01:30|4777.47|4776.87|4777.47|4776.87|4777.6|4777|4777.35|4776.75|2
1640944900000|2021-12-31 10:01:40|4777.6|4777|4777.47|4776.87|4777.6|4777|4777.47|4776.87|0
1640944910000|2021-12-31 10:01:50|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|0
1640944920000|2021-12-31 10:02:00|4777.47|4776.87|4777.1|4776.5|4777.47|4776.87|4777.1|4776.5|16
1640944930000|2021-12-31 10:02:10|||||||||3
1640944940000|2021-12-31 10:02:20|4776.97|4776.37|4776.97|4776.37|4776.97|4776.37|4776.85|4776.25|20
1640944960000|2021-12-31 10:02:40|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|0
1640944970000|2021-12-31 10:02:50|||||||||1
1640944980000|2021-12-31 10:03:00|||||||||1
1640945020000|2021-12-31 10:03:40|||||||||2
1640945040000|2021-12-31 10:04:00|||||||||5
1640945080000|2021-12-31 10:04:40|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|10
1640945120000|2021-12-31 10:05:20|4776.35|4775.75|4776.6|4776|4776.6|4776|4776.35|4775.75|23
1640945130000|2021-12-31 10:05:30|||||||||2
1640945140000|2021-12-31 10:05:40|4776.47|4775.87|4776.35|4775.75|4776.47|4775.87|4776.35|4775.75|8
1640945160000|2021-12-31 10:06:00|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|7
1640945190000|2021-12-31 10:06:30|4776.47|4775.87|4776.85|4776.25|4776.85|4776.25|4776.47|4775.87|53
1640945200000|2021-12-31 10:06:40|||||||||7
1640945210000|2021-12-31 10:06:50|4776.72|4776.12|4776.47|4775.87|4776.72|4776.12|4776.35|4775.75|6
1640945220000|2021-12-31 10:07:00|4776.6|4776|4776.35|4775.75|4776.6|4776|4776.35|4775.75|4
1640945230000|2021-12-31 10:07:10|4776.47|4775.87|4776.47|4775.87|4776.47|4775.87|4776.47|4775.87|1
1640945240000|2021-12-31 10:07:20|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|13
1640945250000|2021-12-31 10:07:30|||||||||4
1640945280000|2021-12-31 10:08:00|4776.72|4776.12|4776.72|4776.12|4776.85|4776.25|4776.6|4776|15
1640945290000|2021-12-31 10:08:10|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|0
1640945300000|2021-12-31 10:08:20|4776.85|4776.25|4776.6|4776|4776.85|4776.25|4776.6|4776|4
1640945320000|2021-12-31 10:08:40|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|7
1640945340000|2021-12-31 10:09:00|||||||||5
1640945350000|2021-12-31 10:09:10|4776.22|4775.62|4775.85|4775.25|4776.22|4775.62|4775.85|4775.25|22
1640945360000|2021-12-31 10:09:20|4776.22|4775.62|4776.1|4775.5|4776.35|4775.75|4776.1|4775.5|40
1640945390000|2021-12-31 10:09:50|||||||||1
1640945400000|2021-12-31 10:10:00|||||||||2
1640945420000|2021-12-31 10:10:20|4775.97|4775.37|4776.1|4775.5|4776.1|4775.5|4775.97|4775.37|11
1640945430000|2021-12-31 10:10:30|||||||||1
1640945440000|2021-12-31 10:10:40|||||||||1
1640945460000|2021-12-31 10:11:00|||||||||1
1640945480000|2021-12-31 10:11:20|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|10
1640945490000|2021-12-31 10:11:30|||||||||3
1640945520000|2021-12-31 10:12:00|||||||||3
1640945540000|2021-12-31 10:12:20|||||||||4
1640945570000|2021-12-31 10:12:50|||||||||3
1640945580000|2021-12-31 10:13:00|4776.22|4775.62|4776.1|4775.5|4776.22|4775.62|4776.1|4775.5|21
1640945590000|2021-12-31 10:13:10|||||||||2
1640945610000|2021-12-31 10:13:30|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|7
1640945660000|2021-12-31 10:14:20|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|11
1640945670000|2021-12-31 10:14:30|||||||||18
1640945680000|2021-12-31 10:14:40|||||||||2
1640945740000|2021-12-31 10:15:40|||||||||4
1640945760000|2021-12-31 10:16:00|4776.22|4775.62|4776.1|4775.5|4776.35|4775.75|4776.1|4775.5|22
1640945780000|2021-12-31 10:16:20|4775.97|4775.37|4775.97|4775.37|4775.97|4775.37|4775.97|4775.37|3
1640945800000|2021-12-31 10:16:40|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|0
1640945810000|2021-12-31 10:16:50|||||||||1
1640945820000|2021-12-31 10:17:00|||||||||18
1640945850000|2021-12-31 10:17:30|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|12
1640945860000|2021-12-31 10:17:40|||||||||3
1640945870000|2021-12-31 10:17:50|||||||||1
1640945900000|2021-12-31 10:18:20|||||||||1
1640945920000|2021-12-31 10:18:40|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|14
1640945930000|2021-12-31 10:18:50|||||||||6
1640945940000|2021-12-31 10:19:00|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.1|4775.5|21
1640945990000|2021-12-31 10:19:50|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4
1640946000000|2021-12-31 10:20:00|4775.97|4775.37|4775.97|4775.37|4776.1|4775.5|4775.85|4775.25|8
1640946020000|2021-12-31 10:20:20|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4775.97|4775.37|2
1640946030000|2021-12-31 10:20:30|4775.97|4775.37|4775.85|4775.25|4775.97|4775.37|4775.85|4775.25|4
1640946040000|2021-12-31 10:20:40|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|7
1640946060000|2021-12-31 10:21:00|||||||||11
1640946110000|2021-12-31 10:21:50|4775.85|4775.25|4775.97|4775.37|4775.97|4775.37|4775.85|4775.25|4
1640946130000|2021-12-31 10:22:10|4775.85|4775.25|4775.85|4775.25|4776.1|4775.5|4775.85|4775.25|3
1640946170000|2021-12-31 10:22:50|4775.6|4775|4775.72|4775.12|4775.85|4775.25|4775.6|4775|10
1640946180000|2021-12-31 10:23:00|4775.85|4775.25|4775.6|4775|4775.85|4775.25|4775.6|4775|5
1640946210000|2021-12-31 10:23:30|4775.72|4775.12|4775.6|4775|4775.85|4775.25|4775.6|4775|4
1640946220000|2021-12-31 10:23:40|4775.72|4775.12|4775.72|4775.12|4775.72|4775.12|4775.72|4775.12|2
1640946230000|2021-12-31 10:23:50|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|0
1640946240000|2021-12-31 10:24:00|4775.35|4774.75|4775.85|4775.25|4775.85|4775.25|4775.35|4774.75|30
1640946250000|2021-12-31 10:24:10|4775.72|4775.12|4775.6|4775|4775.72|4775.12|4775.6|4775|4
1640946280000|2021-12-31 10:24:40|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|6
1640946290000|2021-12-31 10:24:50|4775.6|4775|4775.72|4775.12|4775.72|4775.12|4775.6|4775|8
1640946300000|2021-12-31 10:25:00|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.6|4775|4
1640946310000|2021-12-31 10:25:10|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|3
1640946350000|2021-12-31 10:25:50|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|8
1640946380000|2021-12-31 10:26:20|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|16
1640946390000|2021-12-31 10:26:30|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|13
1640946400000|2021-12-31 10:26:40|||||||||3
1640946420000|2021-12-31 10:27:00|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4
1640946430000|2021-12-31 10:27:10|4776.22|4775.62|4776.22|4775.62|4776.22|4775.62|4776.22|4775.62|2
1640946440000|2021-12-31 10:27:20|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|0
1640946450000|2021-12-31 10:27:30|4776.22|4775.62|4776.1|4775.5|4776.22|4775.62|4776.1|4775.5|3
1640946480000|2021-12-31 10:28:00|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|5
1640946530000|2021-12-31 10:28:50|4776.22|4775.62|4776.22|4775.62|4776.22|4775.62|4776.1|4775.5|8
1640946540000|2021-12-31 10:29:00|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|0
1640946590000|2021-12-31 10:29:50|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|18
1640946600000|2021-12-31 10:30:00|4776.85|4776.25|4777.1|4776.5|4777.1|4776.5|4776.85|4776.25|27
1640946610000|2021-12-31 10:30:10|||||||||11
1640946640000|2021-12-31 10:30:40|||||||||1
1640946660000|2021-12-31 10:31:00|||||||||1
1640946690000|2021-12-31 10:31:30|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|26
1640946710000|2021-12-31 10:31:50|||||||||3
1640946720000|2021-12-31 10:32:00|4776.97|4776.37|4776.85|4776.25|4777.1|4776.5|4776.85|4776.25|59
1640946730000|2021-12-31 10:32:10|||||||||14
1640946750000|2021-12-31 10:32:30|||||||||5
1640946760000|2021-12-31 10:32:40|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|4
1640946780000|2021-12-31 10:33:00|||||||||1
1640946790000|2021-12-31 10:33:10|||||||||1
1640946810000|2021-12-31 10:33:30|4776.72|4776.12|4776.72|4776.12|4776.72|4776.12|4776.72|4776.12|6
1640946820000|2021-12-31 10:33:40|4776.6|4776|4776.6|4776|4776.85|4776.25|4776.6|4776|4
1640946830000|2021-12-31 10:33:50|||||||||1
1640946840000|2021-12-31 10:34:00|||||||||2
1640946860000|2021-12-31 10:34:20|4776.85|4776.25|4776.72|4776.12|4776.85|4776.25|4776.72|4776.12|7
1640946880000|2021-12-31 10:34:40|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|0
1640946900000|2021-12-31 10:35:00|||||||||1
1640946920000|2021-12-31 10:35:20|||||||||6
1640947040000|2021-12-31 10:37:20|||||||||7
1640947060000|2021-12-31 10:37:40|||||||||1
1640947080000|2021-12-31 10:38:00|4776.6|4776|4776.85|4776.25|4776.85|4776.25|4776.6|4776|23
1640947090000|2021-12-31 10:38:10|||||||||8
1640947110000|2021-12-31 10:38:30|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|13
1640947120000|2021-12-31 10:38:40|4776.85|4776.25|4776.6|4776|4776.85|4776.25|4776.6|4776|4
1640947140000|2021-12-31 10:39:00|4776.35|4775.75|4776.22|4775.62|4776.47|4775.87|4776.1|4775.5|56
1640947150000|2021-12-31 10:39:10|4776.35|4775.75|4776.1|4775.5|4776.35|4775.75|4776.1|4775.5|3
1640947160000|2021-12-31 10:39:20|||||||||6
1640947170000|2021-12-31 10:39:30|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|9
1640947180000|2021-12-31 10:39:40|4775.97|4775.37|4775.85|4775.25|4775.97|4775.37|4775.85|4775.25|13
1640947200000|2021-12-31 10:40:00|||||||||3
1640947210000|2021-12-31 10:40:10|||||||||1
1640947240000|2021-12-31 10:40:40|||||||||1
1640947250000|2021-12-31 10:40:50|||||||||3
1640947260000|2021-12-31 10:41:00|4775.6|4775|4775.35|4774.75|4775.6|4775|4775.35|4774.75|51
1640947270000|2021-12-31 10:41:10|||||||||3
1640947280000|2021-12-31 10:41:20|4775.1|4774.5|4774.85|4774.25|4775.1|4774.5|4774.85|4774.25|126
1640947290000|2021-12-31 10:41:30|4774.6|4774|4774.85|4774.25|4774.85|4774.25|4774.6|4774|65
1640947300000|2021-12-31 10:41:40|4774.72|4774.12|4774.6|4774|4774.85|4774.25|4774.6|4774|6
1640947310000|2021-12-31 10:41:50|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|14
1640947320000|2021-12-31 10:42:00|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|26
1640947330000|2021-12-31 10:42:10|4774.35|4773.75|4773.85|4773.25|4774.35|4773.75|4773.85|4773.25|67
1640947340000|2021-12-31 10:42:20|4773.35|4772.75|4773.6|4773|4773.6|4773|4773.35|4772.75|198
1640947350000|2021-12-31 10:42:30|||||||||10
1640947360000|2021-12-31 10:42:40|||||||||22
1640947370000|2021-12-31 10:42:50|4773.35|4772.75|4773.35|4772.75|4773.47|4772.87|4773.35|4772.75|12
1640947380000|2021-12-31 10:43:00|4773.6|4773|4773.97|4773.37|4774.1|4773.5|4773.6|4773|49
1640947390000|2021-12-31 10:43:10|4773.85|4773.25|4774.35|4773.75|4774.35|4773.75|4773.85|4773.25|36
1640947400000|2021-12-31 10:43:20|||||||||6
1640947420000|2021-12-31 10:43:40|||||||||8
1640947430000|2021-12-31 10:43:50|||||||||7
1640947440000|2021-12-31 10:44:00|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|22
1640947450000|2021-12-31 10:44:10|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|31
1640947460000|2021-12-31 10:44:20|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|7
1640947470000|2021-12-31 10:44:30|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|7
1640947490000|2021-12-31 10:44:50|||||||||3
1640947500000|2021-12-31 10:45:00|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|15
1640947510000|2021-12-31 10:45:10|4774.85|4774.25|4774.47|4773.87|4774.85|4774.25|4774.35|4773.75|51
1640947520000|2021-12-31 10:45:20|4774.35|4773.75|4774.1|4773.5|4774.35|4773.75|4774.1|4773.5|11
1640947530000|2021-12-31 10:45:30|||||||||4
1640947540000|2021-12-31 10:45:40|4774.47|4773.87|4774.1|4773.5|4774.47|4773.87|4774.1|4773.5|22
1640947550000|2021-12-31 10:45:50|||||||||18
1640947560000|2021-12-31 10:46:00|||||||||1
1640947590000|2021-12-31 10:46:30|||||||||12
1640947610000|2021-12-31 10:46:50|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|5
1640947630000|2021-12-31 10:47:10|||||||||2
1640947640000|2021-12-31 10:47:20|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|10
1640947650000|2021-12-31 10:47:30|4774.22|4773.62|4774.1|4773.5|4774.22|4773.62|4774.1|4773.5|14
1640947670000|2021-12-31 10:47:50|||||||||2
1640947690000|2021-12-31 10:48:10|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|11
1640947700000|2021-12-31 10:48:20|4773.6|4773|4773.6|4773|4773.6|4773|4773.6|4773|6
1640947710000|2021-12-31 10:48:30|4773.47|4772.87|4773.6|4773|4773.6|4773|4773.47|4772.87|26
1640947720000|2021-12-31 10:48:40|4773.47|4772.87|4773.6|4773|4773.6|4773|4773.47|4772.87|4
1640947730000|2021-12-31 10:48:50|4773.47|4772.87|4773.6|4773|4773.6|4773|4773.35|4772.75|6
1640947740000|2021-12-31 10:49:00|4773.47|4772.87|4773.6|4773|4773.6|4773|4773.47|4772.87|5
1640947750000|2021-12-31 10:49:10|4773.72|4773.12|4773.72|4773.12|4773.72|4773.12|4773.72|4773.12|5
1640947760000|2021-12-31 10:49:20|4773.6|4773|4773.6|4773|4773.6|4773|4773.6|4773|0
1640947780000|2021-12-31 10:49:40|||||||||1
1640947790000|2021-12-31 10:49:50|||||||||1
1640947800000|2021-12-31 10:50:00|4773.85|4773.25|4773.72|4773.12|4773.85|4773.25|4773.6|4773|15
1640947810000|2021-12-31 10:50:10|4773.6|4773|4773.6|4773|4773.85|4773.25|4773.6|4773|2
1640947820000|2021-12-31 10:50:20|||||||||1
1640947840000|2021-12-31 10:50:40|||||||||1
1640947850000|2021-12-31 10:50:50|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|4773.1|4772.5|13
1640947860000|2021-12-31 10:51:00|4773.22|4772.62|4773.1|4772.5|4773.22|4772.62|4773.1|4772.5|3
1640947870000|2021-12-31 10:51:10|||||||||8
1640947890000|2021-12-31 10:51:30|4773.22|4772.62|4773.35|4772.75|4773.35|4772.75|4773.22|4772.62|29
1640947900000|2021-12-31 10:51:40|||||||||5
1640947920000|2021-12-31 10:52:00|4773.6|4773|4773.6|4773|4773.85|4773.25|4773.6|4773|30
1640947930000|2021-12-31 10:52:10|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|9
1640947950000|2021-12-31 10:52:30|||||||||1
1640947970000|2021-12-31 10:52:50|4773.6|4773|4773.6|4773|4773.6|4773|4773.6|4773|23
1640947980000|2021-12-31 10:53:00|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|21
1640947990000|2021-12-31 10:53:10|4773.6|4773|4773.85|4773.25|4773.85|4773.25|4773.6|4773|26
1640948030000|2021-12-31 10:53:50|||||||||24
1640948040000|2021-12-31 10:54:00|4773.6|4773|4773.85|4773.25|4773.85|4773.25|4773.6|4773|5
1640948080000|2021-12-31 10:54:40|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|11
1640948090000|2021-12-31 10:54:50|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|9
1640948100000|2021-12-31 10:55:00|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|12
1640948110000|2021-12-31 10:55:10|||||||||3
1640948120000|2021-12-31 10:55:20|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|38
1640948130000|2021-12-31 10:55:30|4774.22|4773.62|4774.35|4773.75|4774.35|4773.75|4774.22|4773.62|24
1640948160000|2021-12-31 10:56:00|||||||||5
1640948170000|2021-12-31 10:56:10|||||||||26
1640948180000|2021-12-31 10:56:20|4774.6|4774|4774.47|4773.87|4774.6|4774|4774.47|4773.87|20
1640948190000|2021-12-31 10:56:30|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|0
1640948240000|2021-12-31 10:57:20|||||||||2
1640948290000|2021-12-31 10:58:10|||||||||3
1640948300000|2021-12-31 10:58:20|||||||||9
1640948330000|2021-12-31 10:58:50|4774.1|4773.5|4774.22|4773.62|4774.35|4773.75|4774.1|4773.5|32
1640948340000|2021-12-31 10:59:00|4774.1|4773.5|4774.1|4773.5|4774.35|4773.75|4774.1|4773.5|10
1640948350000|2021-12-31 10:59:10|||||||||2
1640948360000|2021-12-31 10:59:20|4773.97|4773.37|4773.97|4773.37|4773.97|4773.37|4773.85|4773.25|1
1640948370000|2021-12-31 10:59:30|4774.1|4773.5|4773.85|4773.25|4774.1|4773.5|4773.85|4773.25|0
1640948390000|2021-12-31 10:59:50|4773.72|4773.12|4773.85|4773.25|4773.85|4773.25|4773.72|4773.12|4
1640948400000|2021-12-31 11:00:00|4773.6|4773|4773.85|4773.25|4773.85|4773.25|4773.6|4773|26
1640948410000|2021-12-31 11:00:10|4774.1|4773.5|4774.35|4773.75|4774.35|4773.75|4774.1|4773.5|30
1640948420000|2021-12-31 11:00:20|4774.47|4773.87|4774.35|4773.75|4774.47|4773.87|4774.35|4773.75|34
1640948430000|2021-12-31 11:00:30|4774.47|4773.87|4774.47|4773.87|4774.47|4773.87|4774.47|4773.87|2
1640948440000|2021-12-31 11:00:40|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|0
1640948470000|2021-12-31 11:01:10|4773.6|4773|4773.6|4773|4773.6|4773|4773.6|4773|30
1640948480000|2021-12-31 11:01:20|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|12
1640948490000|2021-12-31 11:01:30|||||||||1
1640948510000|2021-12-31 11:01:50|4773.72|4773.12|4773.72|4773.12|4773.72|4773.12|4773.72|4773.12|8
1640948520000|2021-12-31 11:02:00|4773.6|4773|4773.72|4773.12|4773.72|4773.12|4773.6|4773|3
1640948530000|2021-12-31 11:02:10|4773.85|4773.25|4773.72|4773.12|4773.85|4773.25|4773.72|4773.12|0
1640948540000|2021-12-31 11:02:20|4773.6|4773|4773.85|4773.25|4773.85|4773.25|4773.6|4773|3
1640948570000|2021-12-31 11:02:50|4773.72|4773.12|4773.85|4773.25|4773.85|4773.25|4773.6|4773|12
1640948610000|2021-12-31 11:03:30|||||||||1
1640948630000|2021-12-31 11:03:50|4773.6|4773|4773.6|4773|4773.6|4773|4773.6|4773|12
1640948640000|2021-12-31 11:04:00|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|12
1640948660000|2021-12-31 11:04:20|||||||||3
1640948680000|2021-12-31 11:04:40|4773.1|4772.5|4773.35|4772.75|4773.35|4772.75|4773.1|4772.5|27
1640948690000|2021-12-31 11:04:50|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|10
1640948700000|2021-12-31 11:05:00|4772.85|4772.25|4772.35|4771.75|4772.85|4772.25|4771.72|4771.12|284
1640948710000|2021-12-31 11:05:10|4772.22|4771.62|4771.85|4771.25|4772.22|4771.62|4771.85|4771.25|16
1640948720000|2021-12-31 11:05:20|4771.6|4771|4771.35|4770.75|4771.6|4771|4771.35|4770.75|86
1640948730000|2021-12-31 11:05:30|4771.6|4771|4771.85|4771.25|4771.85|4771.25|4771.6|4771|37
1640948740000|2021-12-31 11:05:40|4772.1|4771.5|4771.97|4771.37|4772.1|4771.5|4771.97|4771.37|49
1640948750000|2021-12-31 11:05:50|4771.85|4771.25|4772.1|4771.5|4772.1|4771.5|4771.85|4771.25|17
1640948760000|2021-12-31 11:06:00|||||||||4
1640948770000|2021-12-31 11:06:10|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|11
1640948780000|2021-12-31 11:06:20|4772.47|4771.87|4772.1|4771.5|4772.47|4771.87|4772.1|4771.5|27
1640948790000|2021-12-31 11:06:30|||||||||15
1640948800000|2021-12-31 11:06:40|4771.47|4770.87|4771.35|4770.75|4771.47|4770.87|4771.35|4770.75|45
1640948810000|2021-12-31 11:06:50|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|19
1640948820000|2021-12-31 11:07:00|4771.22|4770.62|4771.1|4770.5|4771.35|4770.75|4771.1|4770.5|41
1640948830000|2021-12-31 11:07:10|4770.85|4770.25|4770.6|4770|4770.85|4770.25|4770.47|4769.87|65
1640948840000|2021-12-31 11:07:20|4770.47|4769.87|4770.22|4769.62|4770.47|4769.87|4770.22|4769.62|24
1640948850000|2021-12-31 11:07:30|4770.1|4769.5|4770.6|4770|4770.6|4770|4770.1|4769.5|41
1640948860000|2021-12-31 11:07:40|4770.35|4769.75|4770.35|4769.75|4770.35|4769.75|4770.35|4769.75|5
1640948870000|2021-12-31 11:07:50|4770.6|4770|4770.6|4770|4770.6|4770|4770.6|4770|11
1640948880000|2021-12-31 11:08:00|4770.35|4769.75|4770.1|4769.5|4770.35|4769.75|4770.1|4769.5|23
1640948890000|2021-12-31 11:08:10|4770.35|4769.75|4770.47|4769.87|4770.6|4770|4770.35|4769.75|26
1640948900000|2021-12-31 11:08:20|4770.6|4770|4770.6|4770|4770.85|4770.25|4770.6|4770|44
1640948910000|2021-12-31 11:08:30|||||||||30
1640948920000|2021-12-31 11:08:40|||||||||5
1640948930000|2021-12-31 11:08:50|4770.47|4769.87|4770.6|4770|4770.6|4770|4770.35|4769.75|16
1640948940000|2021-12-31 11:09:00|4770.47|4769.87|4770.35|4769.75|4770.47|4769.87|4770.1|4769.5|10
1640948950000|2021-12-31 11:09:10|4770.22|4769.62|4770.35|4769.75|4770.35|4769.75|4770.22|4769.62|13
1640948960000|2021-12-31 11:09:20|||||||||2
1640948980000|2021-12-31 11:09:40|4770.22|4769.62|4770.22|4769.62|4770.22|4769.62|4770.1|4769.5|9
1640948990000|2021-12-31 11:09:50|4770.35|4769.75|4770.35|4769.75|4770.35|4769.75|4770.22|4769.62|3
1640949000000|2021-12-31 11:10:00|4770.22|4769.62|4770.35|4769.75|4770.35|4769.75|4770.1|4769.5|16
1640949010000|2021-12-31 11:10:10|4770.22|4769.62|4770.22|4769.62|4770.22|4769.62|4770.22|4769.62|2
1640949020000|2021-12-31 11:10:20|4770.1|4769.5|4770.22|4769.62|4770.35|4769.75|4770.1|4769.5|24
1640949030000|2021-12-31 11:10:30|4770.1|4769.5|4770.47|4769.87|4770.47|4769.87|4770.1|4769.5|17
1640949040000|2021-12-31 11:10:40|4770.6|4770|4770.6|4770|4770.6|4770|4770.6|4770|4
1640949050000|2021-12-31 11:10:50|4770.72|4770.12|4770.85|4770.25|4770.85|4770.25|4770.6|4770|25
1640949060000|2021-12-31 11:11:00|||||||||10
1640949070000|2021-12-31 11:11:10|||||||||4
1640949080000|2021-12-31 11:11:20|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|21
1640949090000|2021-12-31 11:11:30|4770.97|4770.37|4770.97|4770.37|4771.1|4770.5|4770.97|4770.37|11
1640949100000|2021-12-31 11:11:40|4771.1|4770.5|4770.97|4770.37|4771.1|4770.5|4770.97|4770.37|7
1640949110000|2021-12-31 11:11:50|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|0
1640949120000|2021-12-31 11:12:00|4770.97|4770.37|4771.1|4770.5|4771.1|4770.5|4770.85|4770.25|25
1640949130000|2021-12-31 11:12:10|4771.22|4770.62|4771.35|4770.75|4771.35|4770.75|4771.22|4770.62|35
1640949140000|2021-12-31 11:12:20|4771.1|4770.5|4771.35|4770.75|4771.35|4770.75|4771.1|4770.5|16
1640949160000|2021-12-31 11:12:40|||||||||1
1640949170000|2021-12-31 11:12:50|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|20
1640949180000|2021-12-31 11:13:00|4771.35|4770.75|4771.1|4770.5|4771.35|4770.75|4771.1|4770.5|19
1640949190000|2021-12-31 11:13:10|4771.22|4770.62|4771.35|4770.75|4771.35|4770.75|4771.22|4770.62|0
1640949200000|2021-12-31 11:13:20|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|18
1640949210000|2021-12-31 11:13:30|4771.35|4770.75|4771.1|4770.5|4771.35|4770.75|4771.1|4770.5|18
1640949220000|2021-12-31 11:13:40|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|1
1640949240000|2021-12-31 11:14:00|4771.22|4770.62|4771.22|4770.62|4771.22|4770.62|4771.22|4770.62|8
1640949250000|2021-12-31 11:14:10|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|2
1640949280000|2021-12-31 11:14:40|4770.97|4770.37|4771.1|4770.5|4771.1|4770.5|4770.85|4770.25|15
1640949290000|2021-12-31 11:14:50|4770.97|4770.37|4771.6|4771|4771.6|4771|4770.85|4770.25|14
1640949300000|2021-12-31 11:15:00|4771.72|4771.12|4771.6|4771|4771.85|4771.25|4771.6|4771|14
1640949310000|2021-12-31 11:15:10|||||||||2
1640949320000|2021-12-31 11:15:20|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|15
1640949340000|2021-12-31 11:15:40|||||||||3
1640949350000|2021-12-31 11:15:50|||||||||8
1640949360000|2021-12-31 11:16:00|||||||||17
1640949380000|2021-12-31 11:16:20|4772.35|4771.75|4772.1|4771.5|4772.35|4771.75|4772.1|4771.5|53
1640949390000|2021-12-31 11:16:30|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|9
1640949400000|2021-12-31 11:16:40|||||||||19
1640949420000|2021-12-31 11:17:00|4772.6|4772|4772.35|4771.75|4772.6|4772|4772.35|4771.75|16
1640949440000|2021-12-31 11:17:20|4772.6|4772|4772.35|4771.75|4772.6|4772|4772.35|4771.75|12
1640949450000|2021-12-31 11:17:30|4772.6|4772|4772.6|4772|4772.6|4772|4772.6|4772|10
1640949460000|2021-12-31 11:17:40|4772.47|4771.87|4772.35|4771.75|4772.47|4771.87|4772.35|4771.75|6
1640949480000|2021-12-31 11:18:00|4772.22|4771.62|4772.1|4771.5|4772.22|4771.62|4772.1|4771.5|15
1640949490000|2021-12-31 11:18:10|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4772.22|4771.62|6
1640949500000|2021-12-31 11:18:20|4772.22|4771.62|4772.22|4771.62|4772.22|4771.62|4772.1|4771.5|39
1640949510000|2021-12-31 11:18:30|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|1
1640949530000|2021-12-31 11:18:50|4771.85|4771.25|4772.1|4771.5|4772.1|4771.5|4771.85|4771.25|26
1640949540000|2021-12-31 11:19:00|||||||||2
1640949550000|2021-12-31 11:19:10|4771.97|4771.37|4771.97|4771.37|4771.97|4771.37|4771.85|4771.25|4
1640949560000|2021-12-31 11:19:20|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4771.85|4771.25|6
1640949580000|2021-12-31 11:19:40|4771.97|4771.37|4771.97|4771.37|4771.97|4771.37|4771.97|4771.37|3
1640949590000|2021-12-31 11:19:50|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|2
1640949600000|2021-12-31 11:20:00|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4772.22|4771.62|5
1640949620000|2021-12-31 11:20:20|4772.6|4772|4772.6|4772|4772.6|4772|4772.6|4772|9
1640949650000|2021-12-31 11:20:50|4772.35|4771.75|4772.1|4771.5|4772.35|4771.75|4772.1|4771.5|25
1640949660000|2021-12-31 11:21:00|4772.35|4771.75|4772.85|4772.25|4772.85|4772.25|4772.35|4771.75|75
1640949670000|2021-12-31 11:21:10|||||||||94
1640949680000|2021-12-31 11:21:20|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|5
1640949690000|2021-12-31 11:21:30|||||||||2
1640949720000|2021-12-31 11:22:00|||||||||9
1640949730000|2021-12-31 11:22:10|4773.35|4772.75|4773.1|4772.5|4773.35|4772.75|4773.1|4772.5|29
1640949740000|2021-12-31 11:22:20|4772.97|4772.37|4772.85|4772.25|4773.1|4772.5|4772.85|4772.25|49
1640949770000|2021-12-31 11:22:50|||||||||11
1640949780000|2021-12-31 11:23:00|||||||||2
1640949820000|2021-12-31 11:23:40|4772.6|4772|4772.6|4772|4772.6|4772|4772.6|4772|8
1640949850000|2021-12-31 11:24:10|4772.85|4772.25|4772.72|4772.12|4772.85|4772.25|4772.6|4772|32
1640949860000|2021-12-31 11:24:20|4772.6|4772|4772.6|4772|4772.6|4772|4772.6|4772|2
1640949870000|2021-12-31 11:24:30|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|7
1640949880000|2021-12-31 11:24:40|4772.6|4772|4772.6|4772|4772.6|4772|4772.6|4772|7
1640949890000|2021-12-31 11:24:50|||||||||3
1640949900000|2021-12-31 11:25:00|||||||||4
1640949910000|2021-12-31 11:25:10|4772.47|4771.87|4772.47|4771.87|4772.47|4771.87|4772.35|4771.75|3
1640949920000|2021-12-31 11:25:20|4772.6|4772|4772.6|4772|4772.6|4772|4772.6|4772|4
1640949930000|2021-12-31 11:25:30|||||||||1
1640949950000|2021-12-31 11:25:50|4772.35|4771.75|4772.1|4771.5|4772.35|4771.75|4772.1|4771.5|36
1640949970000|2021-12-31 11:26:10|4772.6|4772|4772.6|4772|4772.6|4772|4772.6|4772|45
1640949980000|2021-12-31 11:26:20|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|10
1640949990000|2021-12-31 11:26:30|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|17
1640950000000|2021-12-31 11:26:40|||||||||55
1640950020000|2021-12-31 11:27:00|4773.35|4772.75|4773.6|4773|4773.85|4773.25|4773.35|4772.75|57
1640950030000|2021-12-31 11:27:10|4773.35|4772.75|4773.47|4772.87|4773.47|4772.87|4773.35|4772.75|22
1640950040000|2021-12-31 11:27:20|4773.35|4772.75|4773.6|4773|4773.85|4773.25|4773.35|4772.75|44
1640950050000|2021-12-31 11:27:30|4773.85|4773.25|4773.6|4773|4773.85|4773.25|4773.6|4773|10
1640950060000|2021-12-31 11:27:40|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|3
1640950070000|2021-12-31 11:27:50|4773.6|4773|4773.6|4773|4773.6|4773|4773.6|4773|6
1640950080000|2021-12-31 11:28:00|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|23
1640950090000|2021-12-31 11:28:10|||||||||6
1640950100000|2021-12-31 11:28:20|||||||||3
1640950140000|2021-12-31 11:29:00|4773.6|4773|4773.6|4773|4773.6|4773|4773.6|4773|19
1640950150000|2021-12-31 11:29:10|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|2
1640950160000|2021-12-31 11:29:20|||||||||4
1640950200000|2021-12-31 11:30:00|||||||||8
1640950230000|2021-12-31 11:30:30|||||||||5
1640950240000|2021-12-31 11:30:40|||||||||11
1640950250000|2021-12-31 11:30:50|||||||||8
1640950260000|2021-12-31 11:31:00|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|5
1640950310000|2021-12-31 11:31:50|||||||||4
1640950350000|2021-12-31 11:32:30|4772.97|4772.37|4773.1|4772.5|4773.1|4772.5|4772.97|4772.37|13
1640950370000|2021-12-31 11:32:50|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|7
1640950380000|2021-12-31 11:33:00|4772.72|4772.12|4772.6|4772|4772.72|4772.12|4772.6|4772|15
1640950390000|2021-12-31 11:33:10|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|5
1640950400000|2021-12-31 11:33:20|||||||||3
1640950450000|2021-12-31 11:34:10|||||||||18
1640950460000|2021-12-31 11:34:20|4772.22|4771.62|4772.22|4771.62|4772.22|4771.62|4772.22|4771.62|23
1640950470000|2021-12-31 11:34:30|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|1
1640950480000|2021-12-31 11:34:40|4771.97|4771.37|4772.1|4771.5|4772.1|4771.5|4771.97|4771.37|7
1640950500000|2021-12-31 11:35:00|||||||||4
1640950510000|2021-12-31 11:35:10|||||||||1
1640950540000|2021-12-31 11:35:40|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|7
1640950550000|2021-12-31 11:35:50|||||||||7
1640950570000|2021-12-31 11:36:10|||||||||14
1640950620000|2021-12-31 11:37:00|4772.1|4771.5|4772.1|4771.5|4772.35|4771.75|4772.1|4771.5|69
1640950630000|2021-12-31 11:37:10|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|13
1640950640000|2021-12-31 11:37:20|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|10
1640950650000|2021-12-31 11:37:30|4771.85|4771.25|4771.97|4771.37|4771.97|4771.37|4771.85|4771.25|37
1640950660000|2021-12-31 11:37:40|4771.85|4771.25|4771.85|4771.25|4771.97|4771.37|4771.85|4771.25|1
1640950670000|2021-12-31 11:37:50|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|6
1640950700000|2021-12-31 11:38:20|||||||||2
1640950730000|2021-12-31 11:38:50|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|7
1640950740000|2021-12-31 11:39:00|||||||||9
1640950750000|2021-12-31 11:39:10|||||||||1
1640950760000|2021-12-31 11:39:20|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|16
1640950770000|2021-12-31 11:39:30|||||||||2
1640950780000|2021-12-31 11:39:40|4772.22|4771.62|4772.22|4771.62|4772.22|4771.62|4772.22|4771.62|5
1640950790000|2021-12-31 11:39:50|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|0
1640950810000|2021-12-31 11:40:10|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|7
1640950820000|2021-12-31 11:40:20|||||||||1
1640950830000|2021-12-31 11:40:30|||||||||3
1640950840000|2021-12-31 11:40:40|4772.47|4771.87|4772.6|4772|4772.6|4772|4772.47|4771.87|16
1640950850000|2021-12-31 11:40:50|4772.47|4771.87|4772.47|4771.87|4772.6|4772|4772.47|4771.87|2
1640950870000|2021-12-31 11:41:10|4772.6|4772|4772.85|4772.25|4772.85|4772.25|4772.6|4772|10
1640950890000|2021-12-31 11:41:30|4772.6|4772|4772.6|4772|4772.6|4772|4772.6|4772|4
1640950900000|2021-12-31 11:41:40|4772.72|4772.12|4772.72|4772.12|4772.72|4772.12|4772.72|4772.12|2
1640950910000|2021-12-31 11:41:50|4772.6|4772|4772.85|4772.25|4772.85|4772.25|4772.6|4772|6
1640950920000|2021-12-31 11:42:00|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|4772.97|4772.37|27
1640950940000|2021-12-31 11:42:20|4773.22|4772.62|4773.1|4772.5|4773.22|4772.62|4773.1|4772.5|21
1640950950000|2021-12-31 11:42:30|||||||||1
1640950970000|2021-12-31 11:42:50|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|13
1640950980000|2021-12-31 11:43:00|4772.72|4772.12|4772.6|4772|4772.72|4772.12|4772.6|4772|4
1640951010000|2021-12-31 11:43:30|||||||||4
1640951020000|2021-12-31 11:43:40|4772.47|4771.87|4772.47|4771.87|4772.6|4772|4772.47|4771.87|6
1640951030000|2021-12-31 11:43:50|4772.6|4772|4772.47|4771.87|4772.6|4772|4772.47|4771.87|1
1640951040000|2021-12-31 11:44:00|4772.35|4771.75|4772.22|4771.62|4772.35|4771.75|4772.1|4771.5|11
1640951050000|2021-12-31 11:44:10|4772.35|4771.75|4772.1|4771.5|4772.35|4771.75|4772.1|4771.5|17
1640951060000|2021-12-31 11:44:20|4771.97|4771.37|4772.1|4771.5|4772.22|4771.62|4771.97|4771.37|10
1640951080000|2021-12-31 11:44:40|||||||||3
1640951120000|2021-12-31 11:45:20|||||||||46
1640951130000|2021-12-31 11:45:30|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|4772.35|4771.75|29
1640951140000|2021-12-31 11:45:40|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|11
1640951150000|2021-12-31 11:45:50|||||||||8
1640951170000|2021-12-31 11:46:10|||||||||4
1640951190000|2021-12-31 11:46:30|||||||||1
1640951220000|2021-12-31 11:47:00|||||||||7
1640951230000|2021-12-31 11:47:10|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|1
1640951240000|2021-12-31 11:47:20|4771.72|4771.12|4771.72|4771.12|4771.72|4771.12|4771.72|4771.12|20
1640951250000|2021-12-31 11:47:30|4771.85|4771.25|4771.72|4771.12|4771.85|4771.25|4771.6|4771|5
1640951260000|2021-12-31 11:47:40|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.72|4771.12|0
1640951340000|2021-12-31 11:49:00|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|64
1640951360000|2021-12-31 11:49:20|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|22
1640951370000|2021-12-31 11:49:30|4771.72|4771.12|4771.72|4771.12|4771.85|4771.25|4771.72|4771.12|16
1640951380000|2021-12-31 11:49:40|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|2
1640951390000|2021-12-31 11:49:50|4771.72|4771.12|4771.85|4771.25|4771.85|4771.25|4771.72|4771.12|13
1640951400000|2021-12-31 11:50:00|||||||||5
1640951420000|2021-12-31 11:50:20|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|29
1640951430000|2021-12-31 11:50:30|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|7
1640951450000|2021-12-31 11:50:50|4771.72|4771.12|4771.85|4771.25|4771.85|4771.25|4771.72|4771.12|18
1640951460000|2021-12-31 11:51:00|4771.72|4771.12|4771.85|4771.25|4771.85|4771.25|4771.72|4771.12|0
1640951480000|2021-12-31 11:51:20|4771.35|4770.75|4771.1|4770.5|4771.35|4770.75|4771.1|4770.5|16
1640951490000|2021-12-31 11:51:30|4770.6|4770|4770.6|4770|4770.6|4770|4770.35|4769.75|56
1640951500000|2021-12-31 11:51:40|4770.47|4769.87|4770.35|4769.75|4770.47|4769.87|4770.35|4769.75|13
1640951510000|2021-12-31 11:51:50|4770.1|4769.5|4770.35|4769.75|4770.35|4769.75|4770.1|4769.5|27
1640951520000|2021-12-31 11:52:00|4770.22|4769.62|4770.1|4769.5|4770.35|4769.75|4770.1|4769.5|57
1640951530000|2021-12-31 11:52:10|4769.6|4769|4770.1|4769.5|4770.1|4769.5|4769.6|4769|154
1640951540000|2021-12-31 11:52:20|4770.35|4769.75|4770.47|4769.87|4770.6|4770|4770.35|4769.75|17
1640951550000|2021-12-31 11:52:30|4770.6|4770|4770.35|4769.75|4770.6|4770|4770.35|4769.75|12
1640951560000|2021-12-31 11:52:40|||||||||2
1640951570000|2021-12-31 11:52:50|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.6|4770|44
1640951580000|2021-12-31 11:53:00|4770.72|4770.12|4770.85|4770.25|4770.85|4770.25|4770.72|4770.12|2
1640951590000|2021-12-31 11:53:10|||||||||16
1640951600000|2021-12-31 11:53:20|4770.6|4770|4770.6|4770|4770.6|4770|4770.6|4770|14
1640951620000|2021-12-31 11:53:40|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|4771.1|4770.5|21
1640951630000|2021-12-31 11:53:50|4770.85|4770.25|4771.1|4770.5|4771.1|4770.5|4770.85|4770.25|26
1640951640000|2021-12-31 11:54:00|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|8
1640951650000|2021-12-31 11:54:10|4770.72|4770.12|4770.6|4770|4770.85|4770.25|4770.6|4770|7
1640951660000|2021-12-31 11:54:20|||||||||1
1640951670000|2021-12-31 11:54:30|||||||||10
1640951680000|2021-12-31 11:54:40|||||||||4
1640951700000|2021-12-31 11:55:00|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|34
1640951720000|2021-12-31 11:55:20|||||||||20
1640951730000|2021-12-31 11:55:30|4771.1|4770.5|4770.85|4770.25|4771.1|4770.5|4770.85|4770.25|8
1640951740000|2021-12-31 11:55:40|||||||||7
1640951760000|2021-12-31 11:56:00|4770.72|4770.12|4770.85|4770.25|4770.85|4770.25|4770.6|4770|30
1640951770000|2021-12-31 11:56:10|4770.72|4770.12|4770.6|4770|4770.85|4770.25|4770.6|4770|7
1640951780000|2021-12-31 11:56:20|4770.47|4769.87|4770.47|4769.87|4770.6|4770|4770.47|4769.87|16
1640951790000|2021-12-31 11:56:30|4770.35|4769.75|4769.97|4769.37|4770.35|4769.75|4769.97|4769.37|36
1640951800000|2021-12-31 11:56:40|4769.85|4769.25|4769.85|4769.25|4769.85|4769.25|4769.85|4769.25|0
1640951810000|2021-12-31 11:56:50|||||||||6
1640951820000|2021-12-31 11:57:00|||||||||16
1640951830000|2021-12-31 11:57:10|4769.6|4769|4769.35|4768.75|4769.6|4769|4769.35|4768.75|36
1640951840000|2021-12-31 11:57:20|4769.6|4769|4769.1|4768.5|4769.6|4769|4769.1|4768.5|93
1640951850000|2021-12-31 11:57:30|||||||||48
1640951860000|2021-12-31 11:57:40|4768.35|4767.75|4768.35|4767.75|4768.6|4768|4768.35|4767.75|214
1640951870000|2021-12-31 11:57:50|4768.1|4767.5|4768.85|4768.25|4768.85|4768.25|4768.1|4767.5|132
1640951880000|2021-12-31 11:58:00|||||||||3
1640951890000|2021-12-31 11:58:10|4768.6|4768|4768.85|4768.25|4768.85|4768.25|4768.6|4768|74
1640951900000|2021-12-31 11:58:20|4768.72|4768.12|4768.85|4768.25|4768.85|4768.25|4768.72|4768.12|17
1640951920000|2021-12-31 11:58:40|4769.1|4768.5|4769.1|4768.5|4769.1|4768.5|4769.1|4768.5|33
1640951930000|2021-12-31 11:58:50|||||||||2
1640951940000|2021-12-31 11:59:00|4769.35|4768.75|4769.35|4768.75|4769.35|4768.75|4769.35|4768.75|32
1640951950000|2021-12-31 11:59:10|||||||||3
1640951970000|2021-12-31 11:59:30|||||||||4
1640951980000|2021-12-31 11:59:40|||||||||18
1640951990000|2021-12-31 11:59:50|||||||||1
1640952000000|2021-12-31 12:00:00|4769.6|4769|4769.1|4768.5|4769.6|4769|4769.1|4768.5|76
1640952010000|2021-12-31 12:00:10|4768.97|4768.37|4768.85|4768.25|4768.97|4768.37|4768.85|4768.25|46
1640952020000|2021-12-31 12:00:20|4768.72|4768.12|4768.35|4767.75|4768.72|4768.12|4768.35|4767.75|27
1640952030000|2021-12-31 12:00:30|4768.6|4768|4768.6|4768|4768.72|4768.12|4768.35|4767.75|23
1640952040000|2021-12-31 12:00:40|4768.35|4767.75|4768.6|4768|4768.6|4768|4768.35|4767.75|22
1640952050000|2021-12-31 12:00:50|4768.85|4768.25|4768.6|4768|4768.85|4768.25|4768.6|4768|43
1640952060000|2021-12-31 12:01:00|4768.35|4767.75|4768.85|4768.25|4768.85|4768.25|4768.35|4767.75|42
1640952070000|2021-12-31 12:01:10|4768.97|4768.37|4768.6|4768|4768.97|4768.37|4768.6|4768|45
1640952080000|2021-12-31 12:01:20|4768.47|4767.87|4768.35|4767.75|4768.47|4767.87|4768.35|4767.75|6
1640952090000|2021-12-31 12:01:30|4768.6|4768|4768.6|4768|4768.6|4768|4768.6|4768|14
1640952100000|2021-12-31 12:01:40|4768.35|4767.75|4768.35|4767.75|4768.35|4767.75|4768.35|4767.75|42
1640952110000|2021-12-31 12:01:50|4768.1|4767.5|4768.1|4767.5|4768.1|4767.5|4768.1|4767.5|47
1640952120000|2021-12-31 12:02:00|4768.35|4767.75|4768.35|4767.75|4768.35|4767.75|4768.35|4767.75|42
1640952130000|2021-12-31 12:02:10|||||||||2
1640952140000|2021-12-31 12:02:20|4768.6|4768|4768.6|4768|4768.6|4768|4768.6|4768|34
1640952150000|2021-12-31 12:02:30|||||||||19
1640952180000|2021-12-31 12:03:00|4768.35|4767.75|4768.1|4767.5|4768.35|4767.75|4768.1|4767.5|74
1640952190000|2021-12-31 12:03:10|4768.35|4767.75|4767.85|4767.25|4768.35|4767.75|4767.85|4767.25|38
1640952200000|2021-12-31 12:03:20|||||||||4
1640952210000|2021-12-31 12:03:30|4767.72|4767.12|4767.6|4767|4767.85|4767.25|4767.6|4767|29
1640952220000|2021-12-31 12:03:40|4767.35|4766.75|4767.35|4766.75|4767.35|4766.75|4767.35|4766.75|29
1640952230000|2021-12-31 12:03:50|||||||||3
1640952240000|2021-12-31 12:04:00|||||||||12
1640952250000|2021-12-31 12:04:10|4767.6|4767|4767.35|4766.75|4767.6|4767|4767.35|4766.75|74
1640952260000|2021-12-31 12:04:20|||||||||20
1640952270000|2021-12-31 12:04:30|4767.6|4767|4767.6|4767|4767.6|4767|4767.6|4767|32
1640952280000|2021-12-31 12:04:40|||||||||1
1640952290000|2021-12-31 12:04:50|4767.72|4767.12|4767.35|4766.75|4767.85|4767.25|4767.35|4766.75|27
1640952310000|2021-12-31 12:05:10|||||||||3
1640952320000|2021-12-31 12:05:20|4767.1|4766.5|4766.85|4766.25|4767.1|4766.5|4766.85|4766.25|102
1640952340000|2021-12-31 12:05:40|4767.6|4767|4767.6|4767|4767.6|4767|4767.6|4767|98
1640952350000|2021-12-31 12:05:50|||||||||37
1640952360000|2021-12-31 12:06:00|4767.35|4766.75|4767.1|4766.5|4767.35|4766.75|4767.1|4766.5|53
1640952370000|2021-12-31 12:06:10|||||||||2
1640952380000|2021-12-31 12:06:20|4767.35|4766.75|4767.35|4766.75|4767.35|4766.75|4767.35|4766.75|64
1640952390000|2021-12-31 12:06:30|4767.6|4767|4767.35|4766.75|4767.6|4767|4767.35|4766.75|9
1640952400000|2021-12-31 12:06:40|4767.1|4766.5|4767.1|4766.5|4767.1|4766.5|4766.97|4766.37|34
1640952410000|2021-12-31 12:06:50|4766.97|4766.37|4767.1|4766.5|4767.1|4766.5|4766.97|4766.37|13
1640952420000|2021-12-31 12:07:00|4766.97|4766.37|4767.1|4766.5|4767.1|4766.5|4766.97|4766.37|39
1640952430000|2021-12-31 12:07:10|4766.85|4766.25|4766.85|4766.25|4766.85|4766.25|4766.85|4766.25|18
1640952440000|2021-12-31 12:07:20|4766.1|4765.5|4766.1|4765.5|4766.1|4765.5|4766.1|4765.5|115
1640952450000|2021-12-31 12:07:30|4765.6|4765|4765.85|4765.25|4765.85|4765.25|4765.6|4765|83
1640952460000|2021-12-31 12:07:40|4765.72|4765.12|4765.85|4765.25|4765.85|4765.25|4765.6|4765|85
1640952470000|2021-12-31 12:07:50|4765.6|4765|4765.6|4765|4765.6|4765|4765.6|4765|31
1640952490000|2021-12-31 12:08:10|4765.35|4764.75|4765.35|4764.75|4765.35|4764.75|4765.35|4764.75|29
1640952500000|2021-12-31 12:08:20|4765.1|4764.5|4765.6|4765|4765.6|4765|4765.1|4764.5|149
1640952510000|2021-12-31 12:08:30|||||||||41
1640952520000|2021-12-31 12:08:40|||||||||26
1640952530000|2021-12-31 12:08:50|4765.85|4765.25|4765.85|4765.25|4765.85|4765.25|4765.85|4765.25|34
1640952540000|2021-12-31 12:09:00|4765.72|4765.12|4766.1|4765.5|4766.1|4765.5|4765.6|4765|43
1640952550000|2021-12-31 12:09:10|||||||||23
1640952560000|2021-12-31 12:09:20|4765.85|4765.25|4765.85|4765.25|4765.85|4765.25|4765.85|4765.25|11
1640952570000|2021-12-31 12:09:30|4766.1|4765.5|4765.85|4765.25|4766.1|4765.5|4765.85|4765.25|55
1640952580000|2021-12-31 12:09:40|||||||||1
1640952590000|2021-12-31 12:09:50|||||||||8
1640952600000|2021-12-31 12:10:00|4766.1|4765.5|4766.35|4765.75|4766.35|4765.75|4766.1|4765.5|59
1640952610000|2021-12-31 12:10:10|4766.6|4766|4766.6|4766|4766.6|4766|4766.6|4766|12
1640952620000|2021-12-31 12:10:20|||||||||16
1640952630000|2021-12-31 12:10:30|4766.35|4765.75|4766.35|4765.75|4766.35|4765.75|4766.35|4765.75|5
1640952640000|2021-12-31 12:10:40|4766.6|4766|4767.47|4766.87|4767.47|4766.87|4766.6|4766|123
1640952650000|2021-12-31 12:10:50|4767.6|4767|4767.47|4766.87|4767.6|4767|4767.35|4766.75|39
1640952660000|2021-12-31 12:11:00|4767.35|4766.75|4767.47|4766.87|4767.6|4767|4767.35|4766.75|12
1640952670000|2021-12-31 12:11:10|4767.85|4767.25|4767.6|4767|4767.85|4767.25|4767.6|4767|94
1640952680000|2021-12-31 12:11:20|4767.85|4767.25|4767.6|4767|4767.85|4767.25|4767.6|4767|29
1640952690000|2021-12-31 12:11:30|||||||||13
1640952700000|2021-12-31 12:11:40|4767.85|4767.25|4767.6|4767|4767.85|4767.25|4767.6|4767|26
1640952710000|2021-12-31 12:11:50|4767.72|4767.12|4767.6|4767|4767.72|4767.12|4767.6|4767|3
1640952720000|2021-12-31 12:12:00|4767.47|4766.87|4767.6|4767|4767.85|4767.25|4767.47|4766.87|36
1640952730000|2021-12-31 12:12:10|4767.85|4767.25|4767.6|4767|4767.85|4767.25|4767.6|4767|17
1640952740000|2021-12-31 12:12:20|4767.72|4767.12|4767.85|4767.25|4767.85|4767.25|4767.6|4767|19
1640952750000|2021-12-31 12:12:30|||||||||14
1640952760000|2021-12-31 12:12:40|||||||||7
1640952770000|2021-12-31 12:12:50|4768.1|4767.5|4768.1|4767.5|4768.1|4767.5|4768.1|4767.5|28
1640952780000|2021-12-31 12:13:00|4768.35|4767.75|4768.85|4768.25|4768.85|4768.25|4768.1|4767.5|66
1640952790000|2021-12-31 12:13:10|||||||||9
1640952800000|2021-12-31 12:13:20|4769.1|4768.5|4768.35|4767.75|4769.1|4768.5|4768.35|4767.75|147
1640952810000|2021-12-31 12:13:30|4768.1|4767.5|4768.35|4767.75|4768.35|4767.75|4768.1|4767.5|9
1640952820000|2021-12-31 12:13:40|||||||||7
1640952830000|2021-12-31 12:13:50|4768.47|4767.87|4768.6|4768|4768.6|4768|4768.47|4767.87|34
1640952840000|2021-12-31 12:14:00|4768.1|4767.5|4768.35|4767.75|4768.35|4767.75|4768.1|4767.5|14
1640952850000|2021-12-31 12:14:10|||||||||18
1640952860000|2021-12-31 12:14:20|4768.47|4767.87|4768.6|4768|4768.6|4768|4768.47|4767.87|9
1640952870000|2021-12-31 12:14:30|4768.35|4767.75|4768.22|4767.62|4768.35|4767.75|4768.1|4767.5|45
1640952880000|2021-12-31 12:14:40|4768.35|4767.75|4768.35|4767.75|4768.35|4767.75|4768.22|4767.62|1
1640952890000|2021-12-31 12:14:50|4768.6|4768|4768.35|4767.75|4768.6|4768|4768.35|4767.75|26
1640952900000|2021-12-31 12:15:00|||||||||11
1640952910000|2021-12-31 12:15:10|4768.85|4768.25|4768.85|4768.25|4768.85|4768.25|4768.85|4768.25|27
1640952920000|2021-12-31 12:15:20|4768.6|4768|4768.85|4768.25|4768.85|4768.25|4768.6|4768|51
1640952930000|2021-12-31 12:15:30|4768.72|4768.12|4768.6|4768|4768.72|4768.12|4768.6|4768|3
1640952940000|2021-12-31 12:15:40|4768.72|4768.12|4769.6|4769|4769.6|4769|4768.72|4768.12|192
1640952950000|2021-12-31 12:15:50|4769.85|4769.25|4769.6|4769|4769.85|4769.25|4769.6|4769|53
1640952960000|2021-12-31 12:16:00|4769.85|4769.25|4769.6|4769|4769.85|4769.25|4769.6|4769|22
1640952970000|2021-12-31 12:16:10|||||||||6
1640952980000|2021-12-31 12:16:20|4769.35|4768.75|4769.35|4768.75|4769.35|4768.75|4769.35|4768.75|7
1640952990000|2021-12-31 12:16:30|4769.1|4768.5|4769.1|4768.5|4769.1|4768.5|4769.1|4768.5|22
1640953000000|2021-12-31 12:16:40|4769.35|4768.75|4769.35|4768.75|4769.35|4768.75|4769.35|4768.75|49
1640953010000|2021-12-31 12:16:50|4769.22|4768.62|4769.35|4768.75|4769.35|4768.75|4769.22|4768.62|7
1640953020000|2021-12-31 12:17:00|4769.1|4768.5|4769.22|4768.62|4769.22|4768.62|4769.1|4768.5|19
1640953030000|2021-12-31 12:17:10|4769.1|4768.5|4769.1|4768.5|4769.1|4768.5|4769.1|4768.5|1
1640953040000|2021-12-31 12:17:20|4769.35|4768.75|4769.35|4768.75|4769.35|4768.75|4769.35|4768.75|20
1640953050000|2021-12-31 12:17:30|4769.1|4768.5|4769.1|4768.5|4769.1|4768.5|4769.1|4768.5|10
1640953060000|2021-12-31 12:17:40|4768.85|4768.25|4768.85|4768.25|4768.85|4768.25|4768.85|4768.25|28
1640953080000|2021-12-31 12:18:00|4769.1|4768.5|4769.1|4768.5|4769.1|4768.5|4769.1|4768.5|29
1640953090000|2021-12-31 12:18:10|4769.35|4768.75|4769.35|4768.75|4769.35|4768.75|4769.35|4768.75|19
1640953100000|2021-12-31 12:18:20|||||||||46
1640953120000|2021-12-31 12:18:40|||||||||28
1640953130000|2021-12-31 12:18:50|4769.6|4769|4769.6|4769|4769.85|4769.25|4769.6|4769|54
1640953140000|2021-12-31 12:19:00|4769.85|4769.25|4770.1|4769.5|4770.1|4769.5|4769.85|4769.25|99
1640953150000|2021-12-31 12:19:10|4769.85|4769.25|4770.1|4769.5|4770.1|4769.5|4769.85|4769.25|21
1640953160000|2021-12-31 12:19:20|4769.85|4769.25|4770.1|4769.5|4770.1|4769.5|4769.85|4769.25|11
1640953170000|2021-12-31 12:19:30|||||||||2
1640953180000|2021-12-31 12:19:40|4770.22|4769.62|4770.35|4769.75|4770.35|4769.75|4770.1|4769.5|38
1640953190000|2021-12-31 12:19:50|4770.1|4769.5|4770.1|4769.5|4770.1|4769.5|4770.1|4769.5|45
1640953200000|2021-12-31 12:20:00|||||||||10
1640953210000|2021-12-31 12:20:10|4769.85|4769.25|4769.6|4769|4769.85|4769.25|4769.6|4769|41
1640953220000|2021-12-31 12:20:20|4769.85|4769.25|4769.85|4769.25|4769.85|4769.25|4769.85|4769.25|39
1640953230000|2021-12-31 12:20:30|4770.1|4769.5|4770.1|4769.5|4770.1|4769.5|4770.1|4769.5|90
1640953240000|2021-12-31 12:20:40|||||||||11
1640953250000|2021-12-31 12:20:50|||||||||1
1640953260000|2021-12-31 12:21:00|4769.85|4769.25|4769.85|4769.25|4769.85|4769.25|4769.85|4769.25|37
1640953270000|2021-12-31 12:21:10|4769.6|4769|4769.6|4769|4769.6|4769|4769.6|4769|15
1640953280000|2021-12-31 12:21:20|4769.85|4769.25|4769.85|4769.25|4769.85|4769.25|4769.85|4769.25|20
1640953290000|2021-12-31 12:21:30|4769.6|4769|4769.6|4769|4769.6|4769|4769.6|4769|27
1640953300000|2021-12-31 12:21:40|4769.85|4769.25|4769.85|4769.25|4769.85|4769.25|4769.85|4769.25|10
1640953310000|2021-12-31 12:21:50|||||||||1
1640953320000|2021-12-31 12:22:00|4769.6|4769|4769.6|4769|4769.72|4769.12|4769.6|4769|28
1640953340000|2021-12-31 12:22:20|||||||||59
1640953350000|2021-12-31 12:22:30|4769.85|4769.25|4769.85|4769.25|4769.85|4769.25|4769.85|4769.25|14
1640953360000|2021-12-31 12:22:40|4770.1|4769.5|4770.35|4769.75|4770.35|4769.75|4770.1|4769.5|23
1640953370000|2021-12-31 12:22:50|4770.47|4769.87|4770.6|4770|4770.85|4770.25|4770.35|4769.75|68
1640953380000|2021-12-31 12:23:00|||||||||7
1640953390000|2021-12-31 12:23:10|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|18
1640953400000|2021-12-31 12:23:20|4771.1|4770.5|4770.85|4770.25|4771.35|4770.75|4770.85|4770.25|106
1640953410000|2021-12-31 12:23:30|||||||||4
1640953420000|2021-12-31 12:23:40|4770.6|4770|4770.6|4770|4770.85|4770.25|4770.6|4770|50
1640953430000|2021-12-31 12:23:50|||||||||13
1640953440000|2021-12-31 12:24:00|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|4770.85|4770.25|26
1640953450000|2021-12-31 12:24:10|||||||||1
1640953460000|2021-12-31 12:24:20|4770.97|4770.37|4771.6|4771|4771.6|4771|4770.97|4770.37|95
1640953470000|2021-12-31 12:24:30|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|26
1640953480000|2021-12-31 12:24:40|4771.6|4771|4771.6|4771|4771.6|4771|4771.6|4771|15
1640953490000|2021-12-31 12:24:50|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|62
1640953500000|2021-12-31 12:25:00|||||||||16
1640953510000|2021-12-31 12:25:10|4771.6|4771|4771.85|4771.25|4772.1|4771.5|4771.6|4771|121
1640953520000|2021-12-31 12:25:20|4772.1|4771.5|4771.85|4771.25|4772.1|4771.5|4771.85|4771.25|28
1640953530000|2021-12-31 12:25:30|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|4772.1|4771.5|21
1640953540000|2021-12-31 12:25:40|4771.85|4771.25|4771.35|4770.75|4771.85|4771.25|4771.35|4770.75|76
1640953550000|2021-12-31 12:25:50|||||||||30
1640953560000|2021-12-31 12:26:00|||||||||3
1640953570000|2021-12-31 12:26:10|4771.85|4771.25|4771.6|4771|4771.85|4771.25|4771.6|4771|49
1640953580000|2021-12-31 12:26:20|||||||||4
1640953590000|2021-12-31 12:26:30|4771.35|4770.75|4771.6|4771|4771.6|4771|4771.35|4770.75|46
1640953600000|2021-12-31 12:26:40|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|4771.35|4770.75|22
1640953610000|2021-12-31 12:26:50|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|4771.85|4771.25|35
1640953620000|2021-12-31 12:27:00|4771.97|4771.37|4772.35|4771.75|4772.35|4771.75|4771.97|4771.37|74
1640953630000|2021-12-31 12:27:10|4772.6|4772|4772.35|4771.75|4772.6|4772|4772.35|4771.75|31
1640953640000|2021-12-31 12:27:20|4772.6|4772|4772.85|4772.25|4772.85|4772.25|4772.6|4772|64
1640953650000|2021-12-31 12:27:30|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|4772.85|4772.25|57
1640953660000|2021-12-31 12:27:40|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|71
1640953670000|2021-12-31 12:27:50|||||||||16
1640953680000|2021-12-31 12:28:00|4772.6|4772|4772.85|4772.25|4772.97|4772.37|4772.6|4772|40
1640953690000|2021-12-31 12:28:10|4772.97|4772.37|4772.85|4772.25|4772.97|4772.37|4772.6|4772|22
1640953700000|2021-12-31 12:28:20|4772.97|4772.37|4772.85|4772.25|4772.97|4772.37|4772.85|4772.25|11
1640953710000|2021-12-31 12:28:30|4772.6|4772|4772.85|4772.25|4772.85|4772.25|4772.6|4772|21
1640953720000|2021-12-31 12:28:40|4772.6|4772|4772.85|4772.25|4772.97|4772.37|4772.6|4772|49
1640953730000|2021-12-31 12:28:50|||||||||9
1640953740000|2021-12-31 12:29:00|4773.1|4772.5|4772.85|4772.25|4773.1|4772.5|4772.85|4772.25|30
1640953750000|2021-12-31 12:29:10|4772.6|4772|4772.6|4772|4772.6|4772|4772.35|4771.75|74
1640953760000|2021-12-31 12:29:20|4772.47|4771.87|4772.6|4772|4772.6|4772|4772.47|4771.87|19
1640953770000|2021-12-31 12:29:30|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|39
1640953780000|2021-12-31 12:29:40|4773.1|4772.5|4772.85|4772.25|4773.1|4772.5|4772.85|4772.25|62
1640953790000|2021-12-31 12:29:50|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|17
1640953800000|2021-12-31 12:30:00|4773.35|4772.75|4773.22|4772.62|4773.35|4772.75|4773.22|4772.62|103
1640953810000|2021-12-31 12:30:10|4773.35|4772.75|4773.6|4773|4773.6|4773|4773.22|4772.62|48
1640953820000|2021-12-31 12:30:20|4773.35|4772.75|4773.6|4773|4773.6|4773|4773.35|4772.75|30
1640953830000|2021-12-31 12:30:30|4773.35|4772.75|4773.6|4773|4773.6|4773|4773.35|4772.75|31
1640953840000|2021-12-31 12:30:40|||||||||4
1640953850000|2021-12-31 12:30:50|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|27
1640953860000|2021-12-31 12:31:00|4773.22|4772.62|4773.22|4772.62|4773.35|4772.75|4773.22|4772.62|16
1640953870000|2021-12-31 12:31:10|4773.1|4772.5|4773.1|4772.5|4773.22|4772.62|4773.1|4772.5|4
1640953880000|2021-12-31 12:31:20|4773.35|4772.75|4772.85|4772.25|4773.35|4772.75|4772.85|4772.25|47
1640953890000|2021-12-31 12:31:30|||||||||13
1640953900000|2021-12-31 12:31:40|4773.1|4772.5|4772.85|4772.25|4773.1|4772.5|4772.72|4772.12|107
1640953910000|2021-12-31 12:31:50|4772.72|4772.12|4772.72|4772.12|4772.85|4772.25|4772.72|4772.12|43
1640953920000|2021-12-31 12:32:00|4772.85|4772.25|4773.1|4772.5|4773.1|4772.5|4772.85|4772.25|19
1640953930000|2021-12-31 12:32:10|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|6
1640953950000|2021-12-31 12:32:30|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|60
1640953960000|2021-12-31 12:32:40|4772.97|4772.37|4773.1|4772.5|4773.1|4772.5|4772.97|4772.37|1
1640953970000|2021-12-31 12:32:50|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|8
1640953980000|2021-12-31 12:33:00|4773.22|4772.62|4773.35|4772.75|4773.35|4772.75|4773.1|4772.5|15
1640953990000|2021-12-31 12:33:10|4773.6|4773|4773.72|4773.12|4773.85|4773.25|4773.6|4773|53
1640954000000|2021-12-31 12:33:20|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.6|4773|53
1640954010000|2021-12-31 12:33:30|4774.1|4773.5|4773.85|4773.25|4774.1|4773.5|4773.6|4773|26
1640954020000|2021-12-31 12:33:40|4773.6|4773|4773.6|4773|4773.85|4773.25|4773.6|4773|9
1640954030000|2021-12-31 12:33:50|4773.85|4773.25|4773.6|4773|4773.85|4773.25|4773.6|4773|17
1640954040000|2021-12-31 12:34:00|||||||||30
1640954050000|2021-12-31 12:34:10|||||||||1
1640954070000|2021-12-31 12:34:30|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|4773.85|4773.25|19
1640954080000|2021-12-31 12:34:40|4773.72|4773.12|4773.35|4772.75|4773.72|4773.12|4773.35|4772.75|49
1640954090000|2021-12-31 12:34:50|4773.47|4772.87|4773.35|4772.75|4773.47|4772.87|4773.35|4772.75|11
1640954100000|2021-12-31 12:35:00|||||||||9
1640954110000|2021-12-31 12:35:10|4773.1|4772.5|4773.22|4772.62|4773.22|4772.62|4773.1|4772.5|77
1640954120000|2021-12-31 12:35:20|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|13
1640954130000|2021-12-31 12:35:30|||||||||15
1640954140000|2021-12-31 12:35:40|||||||||4
1640954150000|2021-12-31 12:35:50|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|24
1640954160000|2021-12-31 12:36:00|||||||||3
1640954170000|2021-12-31 12:36:10|||||||||4
1640954180000|2021-12-31 12:36:20|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|14
1640954190000|2021-12-31 12:36:30|4772.85|4772.25|4772.85|4772.25|4772.97|4772.37|4772.85|4772.25|19
1640954200000|2021-12-31 12:36:40|4772.97|4772.37|4772.85|4772.25|4772.97|4772.37|4772.85|4772.25|5
1640954210000|2021-12-31 12:36:50|||||||||4
1640954220000|2021-12-31 12:37:00|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|25
1640954230000|2021-12-31 12:37:10|||||||||13
1640954240000|2021-12-31 12:37:20|4773.22|4772.62|4773.35|4772.75|4773.35|4772.75|4773.22|4772.62|23
1640954250000|2021-12-31 12:37:30|4773.22|4772.62|4773.22|4772.62|4773.22|4772.62|4773.22|4772.62|27
1640954260000|2021-12-31 12:37:40|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|2
1640954270000|2021-12-31 12:37:50|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|4773.22|4772.62|19
1640954280000|2021-12-31 12:38:00|||||||||1
1640954290000|2021-12-31 12:38:10|||||||||12
1640954300000|2021-12-31 12:38:20|||||||||11
1640954310000|2021-12-31 12:38:30|4773.6|4773|4773.35|4772.75|4773.6|4773|4773.35|4772.75|42
1640954320000|2021-12-31 12:38:40|4773.1|4772.5|4772.97|4772.37|4773.1|4772.5|4772.97|4772.37|101
1640954330000|2021-12-31 12:38:50|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|23
1640954340000|2021-12-31 12:39:00|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|4772.97|4772.37|15
1640954360000|2021-12-31 12:39:20|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|4772.85|4772.25|12
1640954370000|2021-12-31 12:39:30|||||||||8
1640954380000|2021-12-31 12:39:40|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|9
1640954390000|2021-12-31 12:39:50|||||||||3
1640954400000|2021-12-31 12:40:00|4772.97|4772.37|4773.1|4772.5|4773.1|4772.5|4772.97|4772.37|11
1640954410000|2021-12-31 12:40:10|||||||||4
1640954420000|2021-12-31 12:40:20|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|30
1640954440000|2021-12-31 12:40:40|||||||||1
1640954450000|2021-12-31 12:40:50|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|4773.1|4772.5|29
1640954460000|2021-12-31 12:41:00|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|8
1640954470000|2021-12-31 12:41:10|4773.22|4772.62|4773.22|4772.62|4773.22|4772.62|4773.1|4772.5|34
1640954480000|2021-12-31 12:41:20|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|4773.35|4772.75|13
1640954490000|2021-12-31 12:41:30|||||||||14
1640954510000|2021-12-31 12:41:50|||||||||13
1640954520000|2021-12-31 12:42:00|4773.6|4773|4773.85|4773.25|4773.85|4773.25|4773.6|4773|84
1640954530000|2021-12-31 12:42:10|||||||||2
1640954540000|2021-12-31 12:42:20|||||||||9
1640954550000|2021-12-31 12:42:30|4773.6|4773|4773.85|4773.25|4773.85|4773.25|4773.6|4773|34
1640954560000|2021-12-31 12:42:40|||||||||20
1640954570000|2021-12-31 12:42:50|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|4774.1|4773.5|65
1640954580000|2021-12-31 12:43:00|4774.35|4773.75|4774.6|4774|4774.6|4774|4774.35|4773.75|46
1640954590000|2021-12-31 12:43:10|4774.85|4774.25|4775.35|4774.75|4775.35|4774.75|4774.85|4774.25|142
1640954600000|2021-12-31 12:43:20|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|83
1640954610000|2021-12-31 12:43:30|4775.35|4774.75|4775.6|4775|4775.6|4775|4775.35|4774.75|88
1640954620000|2021-12-31 12:43:40|4775.72|4775.12|4775.6|4775|4775.72|4775.12|4775.6|4775|41
1640954630000|2021-12-31 12:43:50|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.6|4775|43
1640954640000|2021-12-31 12:44:00|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|36
1640954650000|2021-12-31 12:44:10|||||||||3
1640954660000|2021-12-31 12:44:20|4775.85|4775.25|4776.1|4775.5|4776.1|4775.5|4775.85|4775.25|69
1640954670000|2021-12-31 12:44:30|4776.22|4775.62|4776.1|4775.5|4776.35|4775.75|4776.1|4775.5|56
1640954680000|2021-12-31 12:44:40|4776.22|4775.62|4776.1|4775.5|4776.35|4775.75|4776.1|4775.5|192
1640954690000|2021-12-31 12:44:50|4776.22|4775.62|4776.1|4775.5|4776.22|4775.62|4776.1|4775.5|40
1640954700000|2021-12-31 12:45:00|||||||||11
1640954710000|2021-12-31 12:45:10|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|43
1640954720000|2021-12-31 12:45:20|4776.1|4775.5|4776.1|4775.5|4776.22|4775.62|4776.1|4775.5|35
1640954730000|2021-12-31 12:45:30|4776.35|4775.75|4776.1|4775.5|4776.35|4775.75|4776.1|4775.5|26
1640954740000|2021-12-31 12:45:40|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|5
1640954750000|2021-12-31 12:45:50|||||||||1
1640954770000|2021-12-31 12:46:10|4776.47|4775.87|4776.6|4776|4776.6|4776|4776.35|4775.75|83
1640954780000|2021-12-31 12:46:20|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|10
1640954790000|2021-12-31 12:46:30|4775.85|4775.25|4776.1|4775.5|4776.1|4775.5|4775.85|4775.25|125
1640954800000|2021-12-31 12:46:40|||||||||9
1640954810000|2021-12-31 12:46:50|4775.97|4775.37|4776.1|4775.5|4776.1|4775.5|4775.97|4775.37|28
1640954820000|2021-12-31 12:47:00|||||||||11
1640954840000|2021-12-31 12:47:20|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|26
1640954850000|2021-12-31 12:47:30|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|20
1640954860000|2021-12-31 12:47:40|4775.97|4775.37|4775.85|4775.25|4776.1|4775.5|4775.85|4775.25|50
1640954870000|2021-12-31 12:47:50|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|12
1640954880000|2021-12-31 12:48:00|||||||||2
1640954890000|2021-12-31 12:48:10|4776.35|4775.75|4776.1|4775.5|4776.35|4775.75|4776.1|4775.5|25
1640954900000|2021-12-31 12:48:20|||||||||7
1640954910000|2021-12-31 12:48:30|||||||||12
1640954920000|2021-12-31 12:48:40|4775.85|4775.25|4775.6|4775|4775.85|4775.25|4775.6|4775|141
1640954930000|2021-12-31 12:48:50|||||||||50
1640954940000|2021-12-31 12:49:00|||||||||66
1640954950000|2021-12-31 12:49:10|||||||||6
1640954970000|2021-12-31 12:49:30|||||||||28
1640954990000|2021-12-31 12:49:50|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|14
1640955000000|2021-12-31 12:50:00|||||||||23
1640955010000|2021-12-31 12:50:10|4775.6|4775|4775.85|4775.25|4775.85|4775.25|4775.6|4775|25
1640955020000|2021-12-31 12:50:20|4775.97|4775.37|4775.97|4775.37|4775.97|4775.37|4775.97|4775.37|19
1640955030000|2021-12-31 12:50:30|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|39
1640955040000|2021-12-31 12:50:40|||||||||20
1640955050000|2021-12-31 12:50:50|4775.97|4775.37|4775.85|4775.25|4775.97|4775.37|4775.85|4775.25|24
1640955060000|2021-12-31 12:51:00|||||||||3
1640955070000|2021-12-31 12:51:10|||||||||3
1640955090000|2021-12-31 12:51:30|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|35
1640955100000|2021-12-31 12:51:40|||||||||4
1640955120000|2021-12-31 12:52:00|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|143
1640955130000|2021-12-31 12:52:10|4775.72|4775.12|4775.6|4775|4775.72|4775.12|4775.6|4775|9
1640955140000|2021-12-31 12:52:20|||||||||4
1640955150000|2021-12-31 12:52:30|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.72|4775.12|57
1640955160000|2021-12-31 12:52:40|4775.97|4775.37|4775.85|4775.25|4775.97|4775.37|4775.85|4775.25|32
1640955170000|2021-12-31 12:52:50|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|115
1640955180000|2021-12-31 12:53:00|||||||||7
1640955190000|2021-12-31 12:53:10|||||||||65
1640955200000|2021-12-31 12:53:20|||||||||10
1640955210000|2021-12-31 12:53:30|4776.22|4775.62|4776.1|4775.5|4776.35|4775.75|4776.1|4775.5|20
1640955220000|2021-12-31 12:53:40|||||||||8
1640955230000|2021-12-31 12:53:50|||||||||3
1640955240000|2021-12-31 12:54:00|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|33
1640955250000|2021-12-31 12:54:10|4776.1|4775.5|4775.85|4775.25|4776.1|4775.5|4775.85|4775.25|52
1640955260000|2021-12-31 12:54:20|4776.1|4775.5|4776.35|4775.75|4776.35|4775.75|4776.1|4775.5|37
1640955270000|2021-12-31 12:54:30|||||||||13
1640955280000|2021-12-31 12:54:40|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|22
1640955290000|2021-12-31 12:54:50|||||||||48
1640955300000|2021-12-31 12:55:00|4776.35|4775.75|4776.6|4776|4776.6|4776|4776.35|4775.75|49
1640955310000|2021-12-31 12:55:10|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|57
1640955320000|2021-12-31 12:55:20|4777.1|4776.5|4776.85|4776.25|4777.1|4776.5|4776.85|4776.25|86
1640955330000|2021-12-31 12:55:30|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|33
1640955340000|2021-12-31 12:55:40|||||||||2
1640955350000|2021-12-31 12:55:50|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|49
1640955360000|2021-12-31 12:56:00|4776.1|4775.5|4776.35|4775.75|4776.35|4775.75|4776.1|4775.5|32
1640955370000|2021-12-31 12:56:10|4776.22|4775.62|4776.6|4776|4776.85|4776.25|4776.1|4775.5|143
1640955380000|2021-12-31 12:56:20|||||||||3
1640955390000|2021-12-31 12:56:30|4776.72|4776.12|4776.85|4776.25|4776.85|4776.25|4776.72|4776.12|19
1640955410000|2021-12-31 12:56:50|4776.72|4776.12|4776.35|4775.75|4776.72|4776.12|4776.35|4775.75|34
1640955420000|2021-12-31 12:57:00|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|13
1640955430000|2021-12-31 12:57:10|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|27
1640955450000|2021-12-31 12:57:30|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|8
1640955460000|2021-12-31 12:57:40|4776.47|4775.87|4776.22|4775.62|4776.47|4775.87|4776.22|4775.62|16
1640955470000|2021-12-31 12:57:50|4776.1|4775.5|4775.85|4775.25|4776.1|4775.5|4775.85|4775.25|23
1640955480000|2021-12-31 12:58:00|||||||||36
1640955490000|2021-12-31 12:58:10|4775.6|4775|4775.6|4775|4775.6|4775|4775.47|4774.87|72
1640955500000|2021-12-31 12:58:20|4775.85|4775.25|4776.1|4775.5|4776.1|4775.5|4775.85|4775.25|36
1640955510000|2021-12-31 12:58:30|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|14
1640955520000|2021-12-31 12:58:40|4776.22|4775.62|4776.1|4775.5|4776.22|4775.62|4776.1|4775.5|15
1640955530000|2021-12-31 12:58:50|4776.22|4775.62|4776.35|4775.75|4776.35|4775.75|4776.22|4775.62|12
1640955540000|2021-12-31 12:59:00|||||||||11
1640955550000|2021-12-31 12:59:10|4776.1|4775.5|4775.97|4775.37|4776.1|4775.5|4775.97|4775.37|8
1640955560000|2021-12-31 12:59:20|4776.1|4775.5|4775.6|4775|4776.1|4775.5|4775.6|4775|30
1640955570000|2021-12-31 12:59:30|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|21
1640955580000|2021-12-31 12:59:40|||||||||4
1640955590000|2021-12-31 12:59:50|||||||||4
1640955600000|2021-12-31 13:00:00|4776.1|4775.5|4775.6|4775|4776.1|4775.5|4775.6|4775|101
1640955610000|2021-12-31 13:00:10|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.6|4775|50
1640955620000|2021-12-31 13:00:20|||||||||3
1640955630000|2021-12-31 13:00:30|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|36
1640955640000|2021-12-31 13:00:40|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|25
1640955650000|2021-12-31 13:00:50|4775.6|4775|4775.6|4775|4775.6|4775|4775.47|4774.87|82
1640955660000|2021-12-31 13:01:00|4775.85|4775.25|4775.35|4774.75|4775.85|4775.25|4775.35|4774.75|35
1640955670000|2021-12-31 13:01:10|4775.6|4775|4775.35|4774.75|4775.85|4775.25|4775.35|4774.75|86
1640955680000|2021-12-31 13:01:20|4775.47|4774.87|4775.6|4775|4775.6|4775|4775.35|4774.75|11
1640955690000|2021-12-31 13:01:30|4775.47|4774.87|4775.6|4775|4775.6|4775|4775.47|4774.87|17
1640955700000|2021-12-31 13:01:40|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|13
1640955710000|2021-12-31 13:01:50|4775.22|4774.62|4774.85|4774.25|4775.22|4774.62|4774.85|4774.25|87
1640955720000|2021-12-31 13:02:00|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|69
1640955730000|2021-12-31 13:02:10|||||||||10
1640955740000|2021-12-31 13:02:20|4774.72|4774.12|4774.85|4774.25|4774.85|4774.25|4774.72|4774.12|64
1640955750000|2021-12-31 13:02:30|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|20
1640955760000|2021-12-31 13:02:40|||||||||3
1640955780000|2021-12-31 13:03:00|4774.72|4774.12|4774.85|4774.25|4774.85|4774.25|4774.72|4774.12|41
1640955790000|2021-12-31 13:03:10|4774.6|4774|4774.85|4774.25|4774.85|4774.25|4774.6|4774|43
1640955800000|2021-12-31 13:03:20|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|84
1640955810000|2021-12-31 13:03:30|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|4774.35|4773.75|20
1640955820000|2021-12-31 13:03:40|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|18
1640955830000|2021-12-31 13:03:50|||||||||6
1640955840000|2021-12-31 13:04:00|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|51
1640955850000|2021-12-31 13:04:10|||||||||2
1640955860000|2021-12-31 13:04:20|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.72|4775.12|99
1640955870000|2021-12-31 13:04:30|4775.6|4775|4775.35|4774.75|4775.6|4775|4775.1|4774.5|36
1640955880000|2021-12-31 13:04:40|||||||||5
1640955890000|2021-12-31 13:04:50|4775.6|4775|4774.85|4774.25|4775.6|4775|4774.85|4774.25|31
1640955900000|2021-12-31 13:05:00|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|13
1640955910000|2021-12-31 13:05:10|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|8
1640955920000|2021-12-31 13:05:20|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|34
1640955930000|2021-12-31 13:05:30|||||||||2
1640955940000|2021-12-31 13:05:40|||||||||1
1640955950000|2021-12-31 13:05:50|4774.97|4774.37|4774.97|4774.37|4774.97|4774.37|4774.85|4774.25|13
1640955960000|2021-12-31 13:06:00|4775.1|4774.5|4775.35|4774.75|4775.35|4774.75|4775.1|4774.5|32
1640955970000|2021-12-31 13:06:10|4775.6|4775|4775.22|4774.62|4775.6|4775|4775.1|4774.5|61
1640955980000|2021-12-31 13:06:20|4775.35|4774.75|4775.1|4774.5|4775.35|4774.75|4775.1|4774.5|19
1640955990000|2021-12-31 13:06:30|4774.85|4774.25|4774.97|4774.37|4774.97|4774.37|4774.85|4774.25|17
1640956000000|2021-12-31 13:06:40|4775.1|4774.5|4774.85|4774.25|4775.1|4774.5|4774.85|4774.25|10
1640956010000|2021-12-31 13:06:50|4774.6|4774|4774.35|4773.75|4774.85|4774.25|4774.35|4773.75|96
1640956020000|2021-12-31 13:07:00|||||||||5
1640956030000|2021-12-31 13:07:10|4774.1|4773.5|4774.35|4773.75|4774.35|4773.75|4774.1|4773.5|56
1640956040000|2021-12-31 13:07:20|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|25
1640956050000|2021-12-31 13:07:30|4774.47|4773.87|4774.6|4774|4774.6|4774|4774.47|4773.87|12
1640956060000|2021-12-31 13:07:40|||||||||1
1640956080000|2021-12-31 13:08:00|||||||||33
1640956090000|2021-12-31 13:08:10|4774.72|4774.12|4774.72|4774.12|4774.72|4774.12|4774.72|4774.12|4
1640956100000|2021-12-31 13:08:20|4774.85|4774.25|4774.6|4774|4774.85|4774.25|4774.6|4774|4
1640956110000|2021-12-31 13:08:30|||||||||2
1640956120000|2021-12-31 13:08:40|||||||||2
1640956130000|2021-12-31 13:08:50|||||||||20
1640956140000|2021-12-31 13:09:00|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|19
1640956150000|2021-12-31 13:09:10|4774.72|4774.12|4774.6|4774|4774.72|4774.12|4774.6|4774|18
1640956160000|2021-12-31 13:09:20|4774.35|4773.75|4774.6|4774|4774.6|4774|4774.35|4773.75|32
1640956170000|2021-12-31 13:09:30|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|38
1640956180000|2021-12-31 13:09:40|||||||||1
1640956190000|2021-12-31 13:09:50|||||||||5
1640956200000|2021-12-31 13:10:00|4775.1|4774.5|4775.35|4774.75|4775.35|4774.75|4775.1|4774.5|73
1640956210000|2021-12-31 13:10:10|4775.6|4775|4775.1|4774.5|4775.6|4775|4775.1|4774.5|38
1640956220000|2021-12-31 13:10:20|4775.35|4774.75|4775.1|4774.5|4775.35|4774.75|4775.1|4774.5|6
1640956230000|2021-12-31 13:10:30|4775.35|4774.75|4775.85|4775.25|4775.85|4775.25|4775.35|4774.75|43
1640956240000|2021-12-31 13:10:40|4776.1|4775.5|4775.6|4775|4776.1|4775.5|4775.6|4775|69
1640956250000|2021-12-31 13:10:50|4775.72|4775.12|4775.35|4774.75|4775.85|4775.25|4775.1|4774.5|53
1640956260000|2021-12-31 13:11:00|4775.6|4775|4775.97|4775.37|4776.1|4775.5|4775.6|4775|58
1640956270000|2021-12-31 13:11:10|4775.85|4775.25|4775.72|4775.12|4775.85|4775.25|4775.72|4775.12|16
1640956280000|2021-12-31 13:11:20|4775.6|4775|4775.72|4775.12|4775.72|4775.12|4775.6|4775|35
1640956290000|2021-12-31 13:11:30|4775.6|4775|4775.35|4774.75|4775.6|4775|4775.35|4774.75|4
1640956300000|2021-12-31 13:11:40|4775.47|4774.87|4775.22|4774.62|4775.47|4774.87|4775.1|4774.5|21
1640956310000|2021-12-31 13:11:50|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|2
1640956320000|2021-12-31 13:12:00|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|16
1640956330000|2021-12-31 13:12:10|4775.47|4774.87|4775.6|4775|4775.6|4775|4775.47|4774.87|11
1640956350000|2021-12-31 13:12:30|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.1|4774.5|38
1640956360000|2021-12-31 13:12:40|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|6
1640956370000|2021-12-31 13:12:50|4775.47|4774.87|4775.35|4774.75|4775.47|4774.87|4775.35|4774.75|4
1640956380000|2021-12-31 13:13:00|4775.85|4775.25|4775.47|4774.87|4775.85|4775.25|4775.47|4774.87|57
1640956390000|2021-12-31 13:13:10|4775.6|4775|4775.1|4774.5|4775.6|4775|4775.1|4774.5|20
1640956400000|2021-12-31 13:13:20|4775.22|4774.62|4775.22|4774.62|4775.35|4774.75|4775.22|4774.62|8
1640956410000|2021-12-31 13:13:30|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|5
1640956420000|2021-12-31 13:13:40|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|51
1640956430000|2021-12-31 13:13:50|4775.1|4774.5|4774.97|4774.37|4775.1|4774.5|4774.97|4774.37|41
1640956440000|2021-12-31 13:14:00|4775.1|4774.5|4774.85|4774.25|4775.1|4774.5|4774.85|4774.25|39
1640956450000|2021-12-31 13:14:10|||||||||1
1640956460000|2021-12-31 13:14:20|4774.97|4774.37|4774.85|4774.25|4774.97|4774.37|4774.85|4774.25|19
1640956480000|2021-12-31 13:14:40|4774.6|4774|4774.85|4774.25|4774.85|4774.25|4774.6|4774|23
1640956490000|2021-12-31 13:14:50|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|9
1640956500000|2021-12-31 13:15:00|4774.72|4774.12|4774.85|4774.25|4774.85|4774.25|4774.72|4774.12|48
1640956510000|2021-12-31 13:15:10|4774.6|4774|4774.6|4774|4774.6|4774|4774.35|4773.75|34
1640956520000|2021-12-31 13:15:20|4774.72|4774.12|4774.85|4774.25|4774.85|4774.25|4774.72|4774.12|23
1640956530000|2021-12-31 13:15:30|4774.72|4774.12|4774.6|4774|4774.85|4774.25|4774.6|4774|17
1640956540000|2021-12-31 13:15:40|4774.72|4774.12|4774.85|4774.25|4774.85|4774.25|4774.72|4774.12|10
1640956550000|2021-12-31 13:15:50|4774.97|4774.37|4775.1|4774.5|4775.1|4774.5|4774.97|4774.37|43
1640956560000|2021-12-31 13:16:00|4774.85|4774.25|4774.6|4774|4774.85|4774.25|4774.6|4774|13
1640956570000|2021-12-31 13:16:10|||||||||2
1640956580000|2021-12-31 13:16:20|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|16
1640956590000|2021-12-31 13:16:30|4774.6|4774|4774.35|4773.75|4774.6|4774|4774.35|4773.75|46
1640956600000|2021-12-31 13:16:40|4774.6|4774|4774.85|4774.25|4774.85|4774.25|4774.6|4774|20
1640956610000|2021-12-31 13:16:50|||||||||11
1640956620000|2021-12-31 13:17:00|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|20
1640956630000|2021-12-31 13:17:10|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|14
1640956640000|2021-12-31 13:17:20|4775.1|4774.5|4775.35|4774.75|4775.35|4774.75|4775.1|4774.5|25
1640956650000|2021-12-31 13:17:30|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|60
1640956670000|2021-12-31 13:17:50|4775.72|4775.12|4775.6|4775|4775.85|4775.25|4775.6|4775|32
1640956680000|2021-12-31 13:18:00|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.6|4775|21
1640956690000|2021-12-31 13:18:10|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.72|4775.12|21
1640956700000|2021-12-31 13:18:20|||||||||23
1640956710000|2021-12-31 13:18:30|4775.6|4775|4775.6|4775|4775.6|4775|4775.35|4774.75|80
1640956720000|2021-12-31 13:18:40|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|24
1640956730000|2021-12-31 13:18:50|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|22
1640956740000|2021-12-31 13:19:00|||||||||17
1640956750000|2021-12-31 13:19:10|||||||||3
1640956760000|2021-12-31 13:19:20|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|19
1640956780000|2021-12-31 13:19:40|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|56
1640956790000|2021-12-31 13:19:50|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|37
1640956800000|2021-12-31 13:20:00|4775.6|4775|4775.35|4774.75|4775.6|4775|4775.35|4774.75|104
1640956820000|2021-12-31 13:20:20|4775.1|4774.5|4775.35|4774.75|4775.35|4774.75|4774.85|4774.25|56
1640956830000|2021-12-31 13:20:30|4775.1|4774.5|4775.1|4774.5|4775.22|4774.62|4775.1|4774.5|4
1640956850000|2021-12-31 13:20:50|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|14
1640956860000|2021-12-31 13:21:00|||||||||22
1640956890000|2021-12-31 13:21:30|4774.6|4774|4775.1|4774.5|4775.1|4774.5|4774.6|4774|48
1640956910000|2021-12-31 13:21:50|||||||||1
1640956920000|2021-12-31 13:22:00|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|47
1640956940000|2021-12-31 13:22:20|4775.22|4774.62|4775.1|4774.5|4775.35|4774.75|4775.1|4774.5|16
1640956950000|2021-12-31 13:22:30|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|19
1640956960000|2021-12-31 13:22:40|4775.47|4774.87|4775.6|4775|4775.6|4775|4775.47|4774.87|11
1640956970000|2021-12-31 13:22:50|4775.47|4774.87|4775.47|4774.87|4775.47|4774.87|4775.35|4774.75|12
1640956980000|2021-12-31 13:23:00|4775.6|4775|4775.35|4774.75|4775.6|4775|4775.35|4774.75|28
1640956990000|2021-12-31 13:23:10|4775.47|4774.87|4775.6|4775|4775.6|4775|4775.35|4774.75|7
1640957000000|2021-12-31 13:23:20|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|25
1640957020000|2021-12-31 13:23:40|4775.1|4774.5|4775.35|4774.75|4775.35|4774.75|4775.1|4774.5|25
1640957030000|2021-12-31 13:23:50|4775.22|4774.62|4775.1|4774.5|4775.35|4774.75|4775.1|4774.5|3
1640957040000|2021-12-31 13:24:00|4774.85|4774.25|4775.1|4774.5|4775.35|4774.75|4774.85|4774.25|40
1640957050000|2021-12-31 13:24:10|4774.85|4774.25|4774.97|4774.37|4774.97|4774.37|4774.85|4774.25|15
1640957070000|2021-12-31 13:24:30|4775.1|4774.5|4775.35|4774.75|4775.6|4775|4775.1|4774.5|21
1640957100000|2021-12-31 13:25:00|4775.47|4774.87|4775.6|4775|4775.6|4775|4775.47|4774.87|30
1640957110000|2021-12-31 13:25:10|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4
1640957120000|2021-12-31 13:25:20|4775.47|4774.87|4775.35|4774.75|4775.47|4774.87|4775.35|4774.75|15
1640957130000|2021-12-31 13:25:30|4775.6|4775|4775.47|4774.87|4775.6|4775|4775.35|4774.75|13
1640957140000|2021-12-31 13:25:40|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|24
1640957150000|2021-12-31 13:25:50|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|10
1640957160000|2021-12-31 13:26:00|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.72|4775.12|94
1640957170000|2021-12-31 13:26:10|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.6|4775|13
1640957180000|2021-12-31 13:26:20|||||||||164
1640957190000|2021-12-31 13:26:30|||||||||19
1640957210000|2021-12-31 13:26:50|||||||||22
1640957220000|2021-12-31 13:27:00|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|18
1640957230000|2021-12-31 13:27:10|4775.35|4774.75|4775.6|4775|4775.6|4775|4775.35|4774.75|22
1640957240000|2021-12-31 13:27:20|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|33
1640957250000|2021-12-31 13:27:30|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.72|4775.12|7
1640957260000|2021-12-31 13:27:40|4775.6|4775|4775.6|4775|4775.72|4775.12|4775.6|4775|16
1640957270000|2021-12-31 13:27:50|||||||||11
1640957280000|2021-12-31 13:28:00|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.72|4775.12|35
1640957300000|2021-12-31 13:28:20|||||||||66
1640957310000|2021-12-31 13:28:30|4775.6|4775|4775.72|4775.12|4775.72|4775.12|4775.6|4775|12
1640957320000|2021-12-31 13:28:40|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|12
1640957330000|2021-12-31 13:28:50|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|9
1640957340000|2021-12-31 13:29:00|4775.6|4775|4775.6|4775|4775.6|4775|4775.47|4774.87|51
1640957350000|2021-12-31 13:29:10|4775.47|4774.87|4775.47|4774.87|4775.47|4774.87|4775.47|4774.87|16
1640957360000|2021-12-31 13:29:20|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|0
1640957370000|2021-12-31 13:29:30|4775.6|4775|4775.6|4775|4775.6|4775|4775.47|4774.87|11
1640957380000|2021-12-31 13:29:40|||||||||1
1640957400000|2021-12-31 13:30:00|4775.47|4774.87|4775.47|4774.87|4775.85|4775.25|4775.47|4774.87|49
1640957410000|2021-12-31 13:30:10|4775.35|4774.75|4775.6|4775|4775.6|4775|4775.35|4774.75|3
1640957420000|2021-12-31 13:30:20|||||||||27
1640957440000|2021-12-31 13:30:40|4775.47|4774.87|4775.35|4774.75|4775.47|4774.87|4775.35|4774.75|10
1640957460000|2021-12-31 13:31:00|4775.6|4775|4775.35|4774.75|4775.6|4775|4775.35|4774.75|8
1640957470000|2021-12-31 13:31:10|4775.6|4775|4775.85|4775.25|4775.85|4775.25|4775.35|4774.75|31
1640957500000|2021-12-31 13:31:40|4775.97|4775.37|4775.85|4775.25|4775.97|4775.37|4775.85|4775.25|41
1640957510000|2021-12-31 13:31:50|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|30
1640957520000|2021-12-31 13:32:00|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|12
1640957530000|2021-12-31 13:32:10|4775.6|4775|4775.85|4775.25|4775.85|4775.25|4775.6|4775|14
1640957540000|2021-12-31 13:32:20|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.72|4775.12|12
1640957570000|2021-12-31 13:32:50|||||||||19
1640957580000|2021-12-31 13:33:00|||||||||3
1640957590000|2021-12-31 13:33:10|||||||||39
1640957600000|2021-12-31 13:33:20|4775.6|4775|4775.72|4775.12|4775.72|4775.12|4775.6|4775|40
1640957610000|2021-12-31 13:33:30|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|0
1640957620000|2021-12-31 13:33:40|||||||||4
1640957630000|2021-12-31 13:33:50|4775.72|4775.12|4775.6|4775|4775.72|4775.12|4775.6|4775|15
1640957640000|2021-12-31 13:34:00|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.6|4775|25
1640957660000|2021-12-31 13:34:20|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.72|4775.12|41
1640957670000|2021-12-31 13:34:30|4775.72|4775.12|4775.6|4775|4775.72|4775.12|4775.6|4775|8
1640957680000|2021-12-31 13:34:40|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.72|4775.12|2
1640957690000|2021-12-31 13:34:50|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.1|4774.5|99
1640957700000|2021-12-31 13:35:00|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|60
1640957710000|2021-12-31 13:35:10|4774.85|4774.25|4774.85|4774.25|4775.1|4774.5|4774.85|4774.25|55
1640957720000|2021-12-31 13:35:20|4774.6|4774|4774.6|4774|4774.6|4774|4774.6|4774|41
1640957730000|2021-12-31 13:35:30|4774.85|4774.25|4775.1|4774.5|4775.1|4774.5|4774.85|4774.25|49
1640957740000|2021-12-31 13:35:40|||||||||8
1640957750000|2021-12-31 13:35:50|||||||||32
1640957760000|2021-12-31 13:36:00|4775.35|4774.75|4775.47|4774.87|4775.6|4775|4775.22|4774.62|52
1640957770000|2021-12-31 13:36:10|4775.6|4775|4775.6|4775|4775.6|4775|4775.47|4774.87|3
1640957780000|2021-12-31 13:36:20|||||||||1
1640957790000|2021-12-31 13:36:30|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|58
1640957800000|2021-12-31 13:36:40|4775.97|4775.37|4775.85|4775.25|4775.97|4775.37|4775.85|4775.25|160
1640957810000|2021-12-31 13:36:50|4775.97|4775.37|4775.85|4775.25|4776.1|4775.5|4775.85|4775.25|16
1640957820000|2021-12-31 13:37:00|4776.1|4775.5|4776.6|4776|4776.6|4776|4776.1|4775.5|50
1640957830000|2021-12-31 13:37:10|4776.85|4776.25|4777.6|4777|4777.6|4777|4776.85|4776.25|179
1640957840000|2021-12-31 13:37:20|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|57
1640957850000|2021-12-31 13:37:30|4777.47|4776.87|4777.6|4777|4777.6|4777|4777.47|4776.87|32
1640957860000|2021-12-31 13:37:40|4777.35|4776.75|4777.47|4776.87|4777.47|4776.87|4777.35|4776.75|67
1640957870000|2021-12-31 13:37:50|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|4
1640957880000|2021-12-31 13:38:00|4777.85|4777.25|4778.1|4777.5|4778.1|4777.5|4777.85|4777.25|167
1640957890000|2021-12-31 13:38:10|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|4778.35|4777.75|54
1640957900000|2021-12-31 13:38:20|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|4778.1|4777.5|66
1640957910000|2021-12-31 13:38:30|||||||||23
1640957920000|2021-12-31 13:38:40|4778.35|4777.75|4778.1|4777.5|4778.35|4777.75|4778.1|4777.5|21
1640957930000|2021-12-31 13:38:50|||||||||8
1640957940000|2021-12-31 13:39:00|||||||||2
1640957950000|2021-12-31 13:39:10|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|36
1640957960000|2021-12-31 13:39:20|||||||||6
1640957970000|2021-12-31 13:39:30|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.1|4776.5|116
1640957980000|2021-12-31 13:39:40|4777.6|4777|4777.35|4776.75|4777.6|4777|4777.35|4776.75|34
1640957990000|2021-12-31 13:39:50|4777.22|4776.62|4777.1|4776.5|4777.22|4776.62|4777.1|4776.5|22
1640958000000|2021-12-31 13:40:00|4777.22|4776.62|4777.35|4776.75|4777.35|4776.75|4777.1|4776.5|18
1640958010000|2021-12-31 13:40:10|4777.1|4776.5|4777.35|4776.75|4777.35|4776.75|4777.1|4776.5|21
1640958020000|2021-12-31 13:40:20|4777.1|4776.5|4776.6|4776|4777.1|4776.5|4776.6|4776|97
1640958030000|2021-12-31 13:40:30|||||||||32
1640958050000|2021-12-31 13:40:50|||||||||4
1640958060000|2021-12-31 13:41:00|||||||||5
1640958070000|2021-12-31 13:41:10|4776.72|4776.12|4776.6|4776|4776.72|4776.12|4776.6|4776|29
1640958080000|2021-12-31 13:41:20|4776.35|4775.75|4776.47|4775.87|4776.6|4776|4776.35|4775.75|34
1640958090000|2021-12-31 13:41:30|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|22
1640958100000|2021-12-31 13:41:40|4776.85|4776.25|4776.6|4776|4776.85|4776.25|4776.6|4776|22
1640958110000|2021-12-31 13:41:50|||||||||5
1640958120000|2021-12-31 13:42:00|||||||||2
1640958140000|2021-12-31 13:42:20|4776.72|4776.12|4776.85|4776.25|4776.85|4776.25|4776.72|4776.12|12
1640958150000|2021-12-31 13:42:30|||||||||4
1640958160000|2021-12-31 13:42:40|4777.35|4776.75|4777.1|4776.5|4777.35|4776.75|4777.1|4776.5|52
1640958170000|2021-12-31 13:42:50|||||||||5
1640958190000|2021-12-31 13:43:10|||||||||1
1640958200000|2021-12-31 13:43:20|||||||||12
1640958220000|2021-12-31 13:43:40|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|33
1640958230000|2021-12-31 13:43:50|4776.6|4776|4776.6|4776|4776.6|4776|4776.35|4775.75|42
1640958240000|2021-12-31 13:44:00|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|9
1640958260000|2021-12-31 13:44:20|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|10
1640958270000|2021-12-31 13:44:30|4777.35|4776.75|4777.1|4776.5|4777.35|4776.75|4777.1|4776.5|20
1640958280000|2021-12-31 13:44:40|||||||||1
1640958290000|2021-12-31 13:44:50|4777.85|4777.25|4777.6|4777|4777.85|4777.25|4777.47|4776.87|190
1640958300000|2021-12-31 13:45:00|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|14
1640958320000|2021-12-31 13:45:20|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|12
1640958330000|2021-12-31 13:45:30|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|26
1640958340000|2021-12-31 13:45:40|4777.22|4776.62|4777.1|4776.5|4777.22|4776.62|4777.1|4776.5|22
1640958350000|2021-12-31 13:45:50|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|19
1640958360000|2021-12-31 13:46:00|4776.72|4776.12|4776.72|4776.12|4776.72|4776.12|4776.72|4776.12|66
1640958370000|2021-12-31 13:46:10|4776.85|4776.25|4776.85|4776.25|4776.97|4776.37|4776.85|4776.25|6
1640958380000|2021-12-31 13:46:20|4776.97|4776.37|4776.85|4776.25|4777.1|4776.5|4776.85|4776.25|9
1640958390000|2021-12-31 13:46:30|||||||||5
1640958400000|2021-12-31 13:46:40|4776.6|4776|4776.85|4776.25|4776.85|4776.25|4776.6|4776|16
1640958410000|2021-12-31 13:46:50|||||||||3
1640958420000|2021-12-31 13:47:00|||||||||35
1640958430000|2021-12-31 13:47:10|4777.1|4776.5|4776.85|4776.25|4777.1|4776.5|4776.72|4776.12|57
1640958440000|2021-12-31 13:47:20|4777.1|4776.5|4777.47|4776.87|4777.6|4777|4777.1|4776.5|41
1640958450000|2021-12-31 13:47:30|4777.35|4776.75|4777.6|4777|4777.6|4777|4777.35|4776.75|13
1640958460000|2021-12-31 13:47:40|4777.35|4776.75|4777.1|4776.5|4777.35|4776.75|4777.1|4776.5|40
1640958470000|2021-12-31 13:47:50|||||||||4
1640958480000|2021-12-31 13:48:00|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|38
1640958490000|2021-12-31 13:48:10|4777.1|4776.5|4776.6|4776|4777.1|4776.5|4776.6|4776|36
1640958500000|2021-12-31 13:48:20|||||||||22
1640958510000|2021-12-31 13:48:30|||||||||20
1640958520000|2021-12-31 13:48:40|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|11
1640958530000|2021-12-31 13:48:50|||||||||3
1640958540000|2021-12-31 13:49:00|4776.47|4775.87|4776.35|4775.75|4776.47|4775.87|4776.35|4775.75|24
1640958560000|2021-12-31 13:49:20|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|22
1640958570000|2021-12-31 13:49:30|||||||||6
1640958580000|2021-12-31 13:49:40|4775.85|4775.25|4776.1|4775.5|4776.1|4775.5|4775.85|4775.25|55
1640958590000|2021-12-31 13:49:50|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|34
1640958600000|2021-12-31 13:50:00|4775.85|4775.25|4775.6|4775|4775.85|4775.25|4775.6|4775|126
1640958610000|2021-12-31 13:50:10|4775.72|4775.12|4775.6|4775|4775.72|4775.12|4775.6|4775|13
1640958620000|2021-12-31 13:50:20|4775.47|4774.87|4775.6|4775|4775.6|4775|4775.47|4774.87|42
1640958630000|2021-12-31 13:50:30|||||||||8
1640958640000|2021-12-31 13:50:40|4775.47|4774.87|4775.6|4775|4775.6|4775|4775.47|4774.87|13
1640958650000|2021-12-31 13:50:50|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|23
1640958660000|2021-12-31 13:51:00|4775.35|4774.75|4775.47|4774.87|4775.47|4774.87|4775.35|4774.75|27
1640958670000|2021-12-31 13:51:10|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|7
1640958680000|2021-12-31 13:51:20|4775.35|4774.75|4775.1|4774.5|4775.35|4774.75|4775.1|4774.5|39
1640958690000|2021-12-31 13:51:30|4774.85|4774.25|4774.6|4774|4774.85|4774.25|4774.6|4774|36
1640958700000|2021-12-31 13:51:40|4774.85|4774.25|4774.6|4774|4774.85|4774.25|4774.6|4774|55
1640958710000|2021-12-31 13:51:50|4774.85|4774.25|4774.85|4774.25|4775.1|4774.5|4774.85|4774.25|72
1640958720000|2021-12-31 13:52:00|4775.1|4774.5|4775.85|4775.25|4775.85|4775.25|4775.1|4774.5|55
1640958730000|2021-12-31 13:52:10|4775.6|4775|4775.85|4775.25|4775.85|4775.25|4775.6|4775|28
1640958740000|2021-12-31 13:52:20|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|14
1640958750000|2021-12-31 13:52:30|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|11
1640958770000|2021-12-31 13:52:50|||||||||3
1640958780000|2021-12-31 13:53:00|||||||||8
1640958790000|2021-12-31 13:53:10|4776.1|4775.5|4776.6|4776|4776.6|4776|4776.1|4775.5|62
1640958800000|2021-12-31 13:53:20|4776.72|4776.12|4776.85|4776.25|4776.85|4776.25|4776.72|4776.12|18
1640958810000|2021-12-31 13:53:30|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|26
1640958820000|2021-12-31 13:53:40|4776.85|4776.25|4777.1|4776.5|4777.1|4776.5|4776.85|4776.25|23
1640958830000|2021-12-31 13:53:50|4777.35|4776.75|4777.1|4776.5|4777.35|4776.75|4776.85|4776.25|89
1640958840000|2021-12-31 13:54:00|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|3
1640958850000|2021-12-31 13:54:10|4777.1|4776.5|4777.1|4776.5|4777.22|4776.62|4777.1|4776.5|8
1640958860000|2021-12-31 13:54:20|||||||||6
1640958870000|2021-12-31 13:54:30|4776.85|4776.25|4777.6|4777|4777.6|4777|4776.85|4776.25|115
1640958880000|2021-12-31 13:54:40|||||||||12
1640958890000|2021-12-31 13:54:50|4777.35|4776.75|4777.1|4776.5|4777.35|4776.75|4777.1|4776.5|61
1640958900000|2021-12-31 13:55:00|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|56
1640958910000|2021-12-31 13:55:10|||||||||5
1640958920000|2021-12-31 13:55:20|4777.6|4777|4777.1|4776.5|4777.6|4777|4777.1|4776.5|47
1640958930000|2021-12-31 13:55:30|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|8
1640958940000|2021-12-31 13:55:40|4776.6|4776|4776.6|4776|4776.85|4776.25|4776.6|4776|16
1640958950000|2021-12-31 13:55:50|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|28
1640958960000|2021-12-31 13:56:00|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|7
1640958970000|2021-12-31 13:56:10|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|44
1640958980000|2021-12-31 13:56:20|||||||||8
1640958990000|2021-12-31 13:56:30|||||||||2
1640959000000|2021-12-31 13:56:40|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|22
1640959030000|2021-12-31 13:57:10|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|35
1640959040000|2021-12-31 13:57:20|4776.6|4776|4776.35|4775.75|4776.6|4776|4776.35|4775.75|27
1640959060000|2021-12-31 13:57:40|4776.22|4775.62|4776.1|4775.5|4776.22|4775.62|4776.1|4775.5|26
1640959070000|2021-12-31 13:57:50|4776.22|4775.62|4776.35|4775.75|4776.35|4775.75|4776.22|4775.62|8
1640959080000|2021-12-31 13:58:00|||||||||7
1640959090000|2021-12-31 13:58:10|4776.1|4775.5|4776.1|4775.5|4776.35|4775.75|4776.1|4775.5|56
1640959100000|2021-12-31 13:58:20|4776.35|4775.75|4775.85|4775.25|4776.35|4775.75|4775.85|4775.25|66
1640959110000|2021-12-31 13:58:30|4775.6|4775|4775.6|4775|4775.85|4775.25|4775.35|4774.75|106
1640959120000|2021-12-31 13:58:40|4775.72|4775.12|4775.6|4775|4775.85|4775.25|4775.6|4775|15
1640959130000|2021-12-31 13:58:50|||||||||2
1640959140000|2021-12-31 13:59:00|4775.47|4774.87|4775.85|4775.25|4775.85|4775.25|4775.35|4774.75|71
1640959150000|2021-12-31 13:59:10|4775.72|4775.12|4775.72|4775.12|4775.85|4775.25|4775.6|4775|27
1640959160000|2021-12-31 13:59:20|4775.85|4775.25|4775.6|4775|4775.85|4775.25|4775.6|4775|18
1640959170000|2021-12-31 13:59:30|4775.47|4774.87|4775.6|4775|4775.6|4775|4775.47|4774.87|10
1640959180000|2021-12-31 13:59:40|4775.72|4775.12|4775.72|4775.12|4775.85|4775.25|4775.72|4775.12|36
1640959190000|2021-12-31 13:59:50|4775.6|4775|4775.6|4775|4775.85|4775.25|4775.6|4775|24
1640959200000|2021-12-31 14:00:00|4775.85|4775.25|4775.6|4775|4775.85|4775.25|4775.6|4775|54
1640959210000|2021-12-31 14:00:10|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|22
1640959220000|2021-12-31 14:00:20|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|40
1640959230000|2021-12-31 14:00:30|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|4776.1|4775.5|30
1640959240000|2021-12-31 14:00:40|4776.35|4775.75|4776.6|4776|4776.6|4776|4776.35|4775.75|88
1640959250000|2021-12-31 14:00:50|||||||||6
1640959260000|2021-12-31 14:01:00|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.6|4776|38
1640959270000|2021-12-31 14:01:10|4776.6|4776|4776.85|4776.25|4776.85|4776.25|4776.6|4776|17
1640959280000|2021-12-31 14:01:20|4776.6|4776|4776.85|4776.25|4776.85|4776.25|4776.6|4776|10
1640959290000|2021-12-31 14:01:30|4776.97|4776.37|4777.1|4776.5|4777.1|4776.5|4776.97|4776.37|61
1640959300000|2021-12-31 14:01:40|4777.35|4776.75|4777.1|4776.5|4777.35|4776.75|4777.1|4776.5|49
1640959310000|2021-12-31 14:01:50|||||||||8
1640959320000|2021-12-31 14:02:00|4777.22|4776.62|4777.35|4776.75|4777.35|4776.75|4777.1|4776.5|27
1640959330000|2021-12-31 14:02:10|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|7
1640959340000|2021-12-31 14:02:20|||||||||3
1640959350000|2021-12-31 14:02:30|||||||||1
1640959360000|2021-12-31 14:02:40|||||||||5
1640959370000|2021-12-31 14:02:50|||||||||9
1640959380000|2021-12-31 14:03:00|4776.85|4776.25|4776.85|4776.25|4777.1|4776.5|4776.85|4776.25|60
1640959400000|2021-12-31 14:03:20|4776.6|4776|4776.6|4776|4776.85|4776.25|4776.6|4776|57
1640959410000|2021-12-31 14:03:30|||||||||19
1640959420000|2021-12-31 14:03:40|||||||||4
1640959430000|2021-12-31 14:03:50|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|46
1640959440000|2021-12-31 14:04:00|||||||||12
1640959450000|2021-12-31 14:04:10|||||||||9
1640959470000|2021-12-31 14:04:30|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|45
1640959490000|2021-12-31 14:04:50|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|29
1640959500000|2021-12-31 14:05:00|4776.72|4776.12|4776.85|4776.25|4776.85|4776.25|4776.72|4776.12|36
1640959510000|2021-12-31 14:05:10|||||||||14
1640959520000|2021-12-31 14:05:20|4777.1|4776.5|4776.85|4776.25|4777.1|4776.5|4776.85|4776.25|46
1640959530000|2021-12-31 14:05:30|4776.97|4776.37|4776.85|4776.25|4777.1|4776.5|4776.85|4776.25|20
1640959540000|2021-12-31 14:05:40|4776.97|4776.37|4777.1|4776.5|4777.1|4776.5|4776.97|4776.37|10
1640959550000|2021-12-31 14:05:50|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|11
1640959560000|2021-12-31 14:06:00|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|12
1640959570000|2021-12-31 14:06:10|4776.85|4776.25|4777.1|4776.5|4777.1|4776.5|4776.85|4776.25|31
1640959580000|2021-12-31 14:06:20|4777.35|4776.75|4777.47|4776.87|4777.47|4776.87|4777.35|4776.75|71
1640959590000|2021-12-31 14:06:30|4777.6|4777|4777.35|4776.75|4777.6|4777|4777.35|4776.75|26
1640959600000|2021-12-31 14:06:40|4777.47|4776.87|4777.47|4776.87|4777.47|4776.87|4777.35|4776.75|10
1640959610000|2021-12-31 14:06:50|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|0
1640959620000|2021-12-31 14:07:00|4777.6|4777|4777.35|4776.75|4777.6|4777|4777.35|4776.75|16
1640959630000|2021-12-31 14:07:10|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|3
1640959640000|2021-12-31 14:07:20|4777.85|4777.25|4777.6|4777|4777.85|4777.25|4777.6|4777|58
1640959650000|2021-12-31 14:07:30|4777.72|4777.12|4777.72|4777.12|4777.72|4777.12|4777.6|4777|22
1640959660000|2021-12-31 14:07:40|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|4777.85|4777.25|26
1640959670000|2021-12-31 14:07:50|||||||||9
1640959680000|2021-12-31 14:08:00|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|31
1640959690000|2021-12-31 14:08:10|||||||||1
1640959700000|2021-12-31 14:08:20|||||||||1
1640959720000|2021-12-31 14:08:40|||||||||2
1640959730000|2021-12-31 14:08:50|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|33
1640959740000|2021-12-31 14:09:00|4777.47|4776.87|4777.6|4777|4777.6|4777|4777.35|4776.75|39
1640959750000|2021-12-31 14:09:10|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|14
1640959760000|2021-12-31 14:09:20|4777.47|4776.87|4777.47|4776.87|4777.6|4777|4777.35|4776.75|26
1640959770000|2021-12-31 14:09:30|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|14
1640959780000|2021-12-31 14:09:40|4777.47|4776.87|4777.35|4776.75|4777.47|4776.87|4777.35|4776.75|16
1640959790000|2021-12-31 14:09:50|||||||||60
1640959800000|2021-12-31 14:10:00|4777.6|4777|4777.6|4777|4777.6|4777|4777.6|4777|16
1640959810000|2021-12-31 14:10:10|4777.35|4776.75|4777.6|4777|4777.6|4777|4777.35|4776.75|52
1640959820000|2021-12-31 14:10:20|4777.35|4776.75|4777.6|4777|4777.6|4777|4777.35|4776.75|98
1640959830000|2021-12-31 14:10:30|4777.35|4776.75|4777.6|4777|4777.6|4777|4777.35|4776.75|17
1640959840000|2021-12-31 14:10:40|||||||||4
1640959850000|2021-12-31 14:10:50|4777.35|4776.75|4777.6|4777|4777.6|4777|4777.35|4776.75|36
1640959860000|2021-12-31 14:11:00|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|41
1640959870000|2021-12-31 14:11:10|4777.22|4776.62|4777.22|4776.62|4777.22|4776.62|4777.22|4776.62|35
1640959880000|2021-12-31 14:11:20|4777.1|4776.5|4777.22|4776.62|4777.22|4776.62|4777.1|4776.5|2
1640959890000|2021-12-31 14:11:30|4777.35|4776.75|4777.1|4776.5|4777.35|4776.75|4777.1|4776.5|1
1640959900000|2021-12-31 14:11:40|4776.85|4776.25|4776.85|4776.25|4777.1|4776.5|4776.85|4776.25|98
1640959910000|2021-12-31 14:11:50|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|38
1640959920000|2021-12-31 14:12:00|4776.35|4775.75|4776.6|4776|4776.6|4776|4776.35|4775.75|35
1640959930000|2021-12-31 14:12:10|4776.85|4776.25|4776.6|4776|4776.85|4776.25|4776.6|4776|87
1640959950000|2021-12-31 14:12:30|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|3
1640959960000|2021-12-31 14:12:40|4776.6|4776|4776.85|4776.25|4776.85|4776.25|4776.6|4776|72
1640959970000|2021-12-31 14:12:50|||||||||2
1640959980000|2021-12-31 14:13:00|4777.1|4776.5|4776.85|4776.25|4777.1|4776.5|4776.85|4776.25|41
1640959990000|2021-12-31 14:13:10|||||||||2
1640960000000|2021-12-31 14:13:20|4776.6|4776|4776.85|4776.25|4776.85|4776.25|4776.6|4776|42
1640960010000|2021-12-31 14:13:30|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|6
1640960020000|2021-12-31 14:13:40|4776.72|4776.12|4776.72|4776.12|4776.85|4776.25|4776.72|4776.12|32
1640960030000|2021-12-31 14:13:50|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|0
1640960040000|2021-12-31 14:14:00|4776.85|4776.25|4776.72|4776.12|4776.85|4776.25|4776.6|4776|44
1640960050000|2021-12-31 14:14:10|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|0
1640960060000|2021-12-31 14:14:20|4776.85|4776.25|4776.6|4776|4776.85|4776.25|4776.6|4776|15
1640960080000|2021-12-31 14:14:40|4776.72|4776.12|4776.6|4776|4776.72|4776.12|4776.6|4776|26
1640960090000|2021-12-31 14:14:50|||||||||47
1640960100000|2021-12-31 14:15:00|||||||||7
1640960110000|2021-12-31 14:15:10|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|18
1640960120000|2021-12-31 14:15:20|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|16
1640960130000|2021-12-31 14:15:30|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|4777.35|4776.75|24
1640960140000|2021-12-31 14:15:40|||||||||3
1640960150000|2021-12-31 14:15:50|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|4777.1|4776.5|37
1640960160000|2021-12-31 14:16:00|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|4776.85|4776.25|26
1640960170000|2021-12-31 14:16:10|||||||||1
1640960180000|2021-12-31 14:16:20|4777.1|4776.5|4776.85|4776.25|4777.1|4776.5|4776.85|4776.25|20
1640960190000|2021-12-31 14:16:30|||||||||2
1640960200000|2021-12-31 14:16:40|||||||||56
1640960210000|2021-12-31 14:16:50|||||||||3
1640960220000|2021-12-31 14:17:00|4776.6|4776|4776.6|4776|4776.6|4776|4776.6|4776|5
1640960230000|2021-12-31 14:17:10|||||||||2
1640960260000|2021-12-31 14:17:40|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|4776.35|4775.75|21
1640960270000|2021-12-31 14:17:50|||||||||5
1640960280000|2021-12-31 14:18:00|||||||||6
1640960290000|2021-12-31 14:18:10|4776.6|4776|4776.6|4776|4776.6|4776|4776.35|4775.75|73
1640960300000|2021-12-31 14:18:20|4776.35|4775.75|4776.35|4775.75|4776.6|4776|4776.35|4775.75|52
1640960310000|2021-12-31 14:18:30|4776.1|4775.5|4775.85|4775.25|4776.1|4775.5|4775.85|4775.25|107
1640960320000|2021-12-31 14:18:40|4776.1|4775.5|4775.85|4775.25|4776.1|4775.5|4775.85|4775.25|26
1640960330000|2021-12-31 14:18:50|4775.6|4775|4774.6|4774|4775.6|4775|4774.6|4774|252
1640960340000|2021-12-31 14:19:00|4774.85|4774.25|4774.85|4774.25|4775.1|4774.5|4774.85|4774.25|191
1640960350000|2021-12-31 14:19:10|4774.6|4774|4774.85|4774.25|4774.85|4774.25|4774.6|4774|49
1640960360000|2021-12-31 14:19:20|4775.1|4774.5|4774.85|4774.25|4775.1|4774.5|4774.85|4774.25|29
1640960370000|2021-12-31 14:19:30|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|25
1640960380000|2021-12-31 14:19:40|4774.85|4774.25|4774.85|4774.25|4775.1|4774.5|4774.6|4774|108
1640960390000|2021-12-31 14:19:50|4775.1|4774.5|4775.35|4774.75|4775.35|4774.75|4775.1|4774.5|48
1640960400000|2021-12-31 14:20:00|||||||||18
1640960410000|2021-12-31 14:20:10|||||||||5
1640960420000|2021-12-31 14:20:20|||||||||1
1640960430000|2021-12-31 14:20:30|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|38
1640960440000|2021-12-31 14:20:40|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|50
1640960450000|2021-12-31 14:20:50|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|30
1640960460000|2021-12-31 14:21:00|4775.6|4775|4775.35|4774.75|4775.6|4775|4775.35|4774.75|73
1640960470000|2021-12-31 14:21:10|||||||||24
1640960480000|2021-12-31 14:21:20|4775.22|4774.62|4775.35|4774.75|4775.35|4774.75|4775.1|4774.5|34
1640960490000|2021-12-31 14:21:30|||||||||2
1640960500000|2021-12-31 14:21:40|||||||||4
1640960510000|2021-12-31 14:21:50|4775.6|4775|4775.85|4775.25|4775.85|4775.25|4775.6|4775|64
1640960520000|2021-12-31 14:22:00|4775.6|4775|4775.6|4775|4775.6|4775|4775.35|4774.75|41
1640960530000|2021-12-31 14:22:10|4775.85|4775.25|4776.35|4775.75|4776.35|4775.75|4775.85|4775.25|57
1640960540000|2021-12-31 14:22:20|4776.6|4776|4776.35|4775.75|4776.6|4776|4776.35|4775.75|117
1640960560000|2021-12-31 14:22:40|||||||||40
1640960570000|2021-12-31 14:22:50|4776.22|4775.62|4776.1|4775.5|4776.22|4775.62|4776.1|4775.5|29
1640960580000|2021-12-31 14:23:00|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|21
1640960590000|2021-12-31 14:23:10|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|18
1640960600000|2021-12-31 14:23:20|||||||||2
1640960610000|2021-12-31 14:23:30|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|28
1640960620000|2021-12-31 14:23:40|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|20
1640960640000|2021-12-31 14:24:00|||||||||25
1640960650000|2021-12-31 14:24:10|4775.85|4775.25|4775.6|4775|4775.85|4775.25|4775.6|4775|42
1640960660000|2021-12-31 14:24:20|||||||||2
1640960670000|2021-12-31 14:24:30|||||||||23
1640960680000|2021-12-31 14:24:40|4775.72|4775.12|4775.6|4775|4775.72|4775.12|4775.6|4775|43
1640960690000|2021-12-31 14:24:50|4775.72|4775.12|4775.6|4775|4775.85|4775.25|4775.6|4775|19
1640960700000|2021-12-31 14:25:00|4775.22|4774.62|4775.6|4775|4775.85|4775.25|4775.1|4774.5|121
1640960710000|2021-12-31 14:25:10|4775.35|4774.75|4775.35|4774.75|4775.6|4775|4775.35|4774.75|68
1640960720000|2021-12-31 14:25:20|||||||||1
1640960730000|2021-12-31 14:25:30|4775.47|4774.87|4775.35|4774.75|4775.47|4774.87|4775.35|4774.75|37
1640960740000|2021-12-31 14:25:40|4775.6|4775|4775.35|4774.75|4775.6|4775|4775.35|4774.75|34
1640960750000|2021-12-31 14:25:50|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|23
1640960760000|2021-12-31 14:26:00|4775.72|4775.12|4775.85|4775.25|4775.85|4775.25|4775.72|4775.12|64
1640960770000|2021-12-31 14:26:10|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|147
1640960780000|2021-12-31 14:26:20|4775.85|4775.25|4775.6|4775|4775.85|4775.25|4775.6|4775|56
1640960790000|2021-12-31 14:26:30|4775.72|4775.12|4775.35|4774.75|4775.72|4775.12|4775.35|4774.75|54
1640960800000|2021-12-31 14:26:40|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|35
1640960810000|2021-12-31 14:26:50|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|4775.35|4774.75|32
1640960820000|2021-12-31 14:27:00|4775.6|4775|4775.47|4774.87|4775.6|4775|4775.35|4774.75|209
1640960830000|2021-12-31 14:27:10|4775.6|4775|4775.35|4774.75|4775.6|4775|4775.35|4774.75|35
1640960840000|2021-12-31 14:27:20|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|17
1640960850000|2021-12-31 14:27:30|4775.35|4774.75|4775.6|4775|4775.6|4775|4775.35|4774.75|39
1640960870000|2021-12-31 14:27:50|4775.35|4774.75|4775.6|4775|4775.6|4775|4775.35|4774.75|55
1640960880000|2021-12-31 14:28:00|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|4775.85|4775.25|141
1640960890000|2021-12-31 14:28:10|4775.6|4775|4775.6|4775|4775.6|4775|4775.6|4775|58
1640960900000|2021-12-31 14:28:20|||||||||34
1640960910000|2021-12-31 14:28:30|||||||||15
1640960920000|2021-12-31 14:28:40|4775.35|4774.75|4775.1|4774.5|4775.35|4774.75|4775.1|4774.5|89
1640960930000|2021-12-31 14:28:50|||||||||69
1640960940000|2021-12-31 14:29:00|4774.85|4774.25|4775.1|4774.5|4775.1|4774.5|4774.85|4774.25|49
1640960950000|2021-12-31 14:29:10|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|30
1640960960000|2021-12-31 14:29:20|4775.1|4774.5|4775.35|4774.75|4775.35|4774.75|4775.1|4774.5|64
1640960970000|2021-12-31 14:29:30|4775.1|4774.5|4775.1|4774.5|4775.35|4774.75|4775.1|4774.5|114
1640960980000|2021-12-31 14:29:40|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|4774.85|4774.25|37
1640960990000|2021-12-31 14:29:50|4775.1|4774.5|4775.1|4774.5|4775.1|4774.5|4774.85|4774.25|203
1640961000000|2021-12-31 14:30:00|4775|4774.6|4775.75|4775.35|4776.25|4775.85|4775|4774.6|2732
1640961010000|2021-12-31 14:30:10|4775.62|4775.22|4775.25|4774.85|4775.75|4775.35|4774|4773.6|994
1640961020000|2021-12-31 14:30:20|4775.5|4775.1|4776.5|4776.1|4776.75|4776.35|4775|4774.6|1206
1640961030000|2021-12-31 14:30:30|4776.25|4775.85|4775.75|4775.35|4777|4776.6|4775.75|4775.35|924
1640961040000|2021-12-31 14:30:40|4775.87|4775.47|4775.5|4775.1|4775.87|4775.47|4774.75|4774.35|575
1640961050000|2021-12-31 14:30:50|4775.75|4775.35|4776.5|4776.1|4776.75|4776.35|4775.75|4775.35|499
1640961060000|2021-12-31 14:31:00|4776.75|4776.35|4778.25|4777.85|4778.25|4777.85|4776.75|4776.35|1087
1640961070000|2021-12-31 14:31:10|4778.5|4778.1|4780.25|4779.85|4780.5|4780.1|4778.5|4778.1|1359
1640961080000|2021-12-31 14:31:20|4780.5|4780.1|4781|4780.6|4781|4780.6|4779.5|4779.1|818
1640961090000|2021-12-31 14:31:30|4781.25|4780.85|4781.75|4781.35|4782.25|4781.85|4781|4780.6|971
1640961100000|2021-12-31 14:31:40|4782|4781.6|4782|4781.6|4782.25|4781.85|4781|4780.6|725
1640961110000|2021-12-31 14:31:50|4781.87|4781.47|4782.5|4782.1|4782.5|4782.1|4781.25|4780.85|869
1640961120000|2021-12-31 14:32:00|4782.25|4781.85|4783.75|4783.35|4784|4783.6|4782.25|4781.85|1103
1640961130000|2021-12-31 14:32:10|4783.62|4783.22|4784|4783.6|4784.25|4783.85|4783.62|4783.22|818
1640961140000|2021-12-31 14:32:20|4783.5|4783.1|4783|4782.6|4783.75|4783.35|4782.5|4782.1|1071
1640961150000|2021-12-31 14:32:30|4783.25|4782.85|4782.25|4781.85|4783.25|4782.85|4782.25|4781.85|596
1640961160000|2021-12-31 14:32:40|4782.5|4782.1|4782|4781.6|4782.5|4782.1|4782|4781.6|663
1640961170000|2021-12-31 14:32:50|4781.5|4781.1|4782|4781.6|4782.25|4781.85|4781.12|4780.72|918
1640961180000|2021-12-31 14:33:00|4781.75|4781.35|4782|4781.6|4782.5|4782.1|4781.5|4781.1|730
1640961190000|2021-12-31 14:33:10|4782.25|4781.85|4781.5|4781.1|4782.5|4782.1|4781.5|4781.1|498
1640961200000|2021-12-31 14:33:20|4781.37|4780.97|4782|4781.6|4782.75|4782.35|4781.25|4780.85|585
1640961210000|2021-12-31 14:33:30|4782.25|4781.85|4782.37|4781.97|4782.37|4781.97|4781.75|4781.35|466
1640961220000|2021-12-31 14:33:40|4782.25|4781.85|4783.25|4782.85|4783.5|4783.1|4782|4781.6|512
1640961230000|2021-12-31 14:33:50|4783|4782.6|4783|4782.6|4783.62|4783.22|4782.75|4782.35|497
1640961240000|2021-12-31 14:34:00|4782.87|4782.47|4782.5|4782.1|4783.25|4782.85|4782.5|4782.1|786
1640961250000|2021-12-31 14:34:10|4782.75|4782.35|4783|4782.6|4783.75|4783.35|4782.5|4782.1|1031
1640961260000|2021-12-31 14:34:20|4782.75|4782.35|4782.75|4782.35|4782.75|4782.35|4782|4781.6|504
1640961270000|2021-12-31 14:34:30|4783|4782.6|4783|4782.6|4783|4782.6|4782.75|4782.35|369
1640961280000|2021-12-31 14:34:40|4782.75|4782.35|4784.25|4783.85|4784.25|4783.85|4782.75|4782.35|639
1640961290000|2021-12-31 14:34:50|4784|4783.6|4785.5|4785.1|4785.75|4785.35|4784|4783.6|1138
1640961300000|2021-12-31 14:35:00|4785.75|4785.35|4785.5|4785.1|4786.5|4786.1|4785.5|4785.1|1300
1640961310000|2021-12-31 14:35:10|4785.75|4785.35|4784.75|4784.35|4785.75|4785.35|4784.5|4784.1|952
1640961320000|2021-12-31 14:35:20|4785|4784.6|4786|4785.6|4786.25|4785.85|4784.75|4784.35|597
1640961330000|2021-12-31 14:35:30|4786.25|4785.85|4786.25|4785.85|4786.5|4786.1|4786.25|4785.85|432
1640961340000|2021-12-31 14:35:40|4786.5|4786.1|4786|4785.6|4786.5|4786.1|4785.25|4784.85|708
1640961350000|2021-12-31 14:35:50|4786.25|4785.85|4785|4784.6|4786.25|4785.85|4785|4784.6|452
1640961360000|2021-12-31 14:36:00|4785.25|4784.85|4785|4784.6|4786.12|4785.72|4784.5|4784.1|857
1640961370000|2021-12-31 14:36:10|4785.25|4784.85|4784.5|4784.1|4785.5|4785.1|4784.25|4783.85|674
1640961380000|2021-12-31 14:36:20|4784.75|4784.35|4784.75|4784.35|4785|4784.6|4784.5|4784.1|424
1640961390000|2021-12-31 14:36:30|4784.5|4784.1|4785|4784.6|4785.25|4784.85|4784.5|4784.1|483
1640961400000|2021-12-31 14:36:40|4784.75|4784.35|4784.25|4783.85|4784.75|4784.35|4784|4783.6|576
1640961410000|2021-12-31 14:36:50|4784.5|4784.1|4784.25|4783.85|4785|4784.6|4784.25|4783.85|402
1640961420000|2021-12-31 14:37:00|4784.5|4784.1|4784.25|4783.85|4784.75|4784.35|4784|4783.6|781
1640961430000|2021-12-31 14:37:10|4784|4783.6|4785.25|4784.85|4785.25|4784.85|4784|4783.6|465
1640961440000|2021-12-31 14:37:20|4785.5|4785.1|4785.25|4784.85|4785.5|4785.1|4785|4784.6|506
1640961450000|2021-12-31 14:37:30|4785|4784.6|4785.25|4784.85|4785.5|4785.1|4784.75|4784.35|425
1640961460000|2021-12-31 14:37:40|4785|4784.6|4783.5|4783.1|4785.25|4784.85|4783.25|4782.85|742
1640961470000|2021-12-31 14:37:50|4783.25|4782.85|4784|4783.6|4784.25|4783.85|4783.25|4782.85|470
1640961480000|2021-12-31 14:38:00|4784.25|4783.85|4784.25|4783.85|4784.5|4784.1|4783.5|4783.1|525
1640961490000|2021-12-31 14:38:10|4784.12|4783.72|4784.5|4784.1|4784.75|4784.35|4783.87|4783.47|341
1640961500000|2021-12-31 14:38:20|4784.25|4783.85|4784.25|4783.85|4784.5|4784.1|4784|4783.6|277
1640961510000|2021-12-31 14:38:30|4784.37|4783.97|4785.25|4784.85|4785.75|4785.35|4784|4783.6|508
1640961520000|2021-12-31 14:38:40|4785.5|4785.1|4785|4784.6|4785.5|4785.1|4785|4784.6|269
1640961530000|2021-12-31 14:38:50|4784.75|4784.35|4785|4784.6|4785.25|4784.85|4784.5|4784.1|347
1640961540000|2021-12-31 14:39:00|4785.25|4784.85|4785|4784.6|4785.5|4785.1|4784.75|4784.35|309
1640961550000|2021-12-31 14:39:10|4784.75|4784.35|4785.75|4785.35|4785.75|4785.35|4784.75|4784.35|420
1640961560000|2021-12-31 14:39:20|4785.5|4785.1|4786.25|4785.85|4786.5|4786.1|4785.25|4784.85|534
1640961570000|2021-12-31 14:39:30|4786|4785.6|4786.25|4785.85|4786.5|4786.1|4786|4785.6|620
1640961580000|2021-12-31 14:39:40|4786|4785.6|4786|4785.6|4786.25|4785.85|4785.75|4785.35|341
1640961590000|2021-12-31 14:39:50|4785.75|4785.35|4785.5|4785.1|4785.75|4785.35|4785.25|4784.85|314
1640961600000|2021-12-31 14:40:00|4785.25|4784.85|4786.5|4786.1|4786.75|4786.35|4785|4784.6|693
1640961610000|2021-12-31 14:40:10|4786.75|4786.35|4787|4786.6|4787|4786.6|4786.12|4785.72|662
1640961620000|2021-12-31 14:40:20|4787.25|4786.85|4786.25|4785.85|4787.25|4786.85|4786|4785.6|743
1640961630000|2021-12-31 14:40:30|4786.5|4786.1|4786|4785.6|4786.5|4786.1|4785.75|4785.35|543
1640961640000|2021-12-31 14:40:40|4785.75|4785.35|4786|4785.6|4786.25|4785.85|4785.5|4785.1|332
1640961650000|2021-12-31 14:40:50|4786.25|4785.85|4785.25|4784.85|4786.5|4786.1|4785.25|4784.85|501
1640961660000|2021-12-31 14:41:00|4785.5|4785.1|4784.75|4784.35|4785.75|4785.35|4783.75|4783.35|911
1640961670000|2021-12-31 14:41:10|4785|4784.6|4786|4785.6|4786|4785.6|4784.75|4784.35|520
1640961680000|2021-12-31 14:41:20|4785.75|4785.35|4785.5|4785.1|4786.25|4785.85|4785.25|4784.85|396
1640961690000|2021-12-31 14:41:30|4786|4785.6|4785.5|4785.1|4786|4785.6|4785|4784.6|361
1640961700000|2021-12-31 14:41:40|4785.75|4785.35|4785|4784.6|4785.75|4785.35|4785|4784.6|191
1640961710000|2021-12-31 14:41:50|4785.25|4784.85|4785.25|4784.85|4785.25|4784.85|4784.75|4784.35|212
1640961720000|2021-12-31 14:42:00|4785.12|4784.72|4784.25|4783.85|4785.5|4785.1|4783.75|4783.35|425
1640961730000|2021-12-31 14:42:10|4784.5|4784.1|4784|4783.6|4784.5|4784.1|4783.75|4783.35|356
1640961740000|2021-12-31 14:42:20|4783.75|4783.35|4784|4783.6|4784.25|4783.85|4783.75|4783.35|318
1640961750000|2021-12-31 14:42:30|4783.75|4783.35|4782.5|4782.1|4783.75|4783.35|4782.5|4782.1|506
1640961760000|2021-12-31 14:42:40|4782.25|4781.85|4781.75|4781.35|4782.25|4781.85|4781.5|4781.1|778
1640961770000|2021-12-31 14:42:50|4782|4781.6|4782.5|4782.1|4782.5|4782.1|4781.75|4781.35|477
1640961780000|2021-12-31 14:43:00|4782.25|4781.85|4783.25|4782.85|4783.25|4782.85|4782.25|4781.85|590
1640961790000|2021-12-31 14:43:10|4783|4782.6|4783|4782.6|4783.5|4783.1|4782.75|4782.35|520
1640961800000|2021-12-31 14:43:20|4782.75|4782.35|4783.75|4783.35|4784|4783.6|4782.75|4782.35|402
1640961810000|2021-12-31 14:43:30|4783.5|4783.1|4782.87|4782.47|4783.5|4783.1|4782.75|4782.35|353
1640961820000|2021-12-31 14:43:40|4782.75|4782.35|4782.25|4781.85|4783|4782.6|4782.25|4781.85|380
1640961830000|2021-12-31 14:43:50|4782.5|4782.1|4782.25|4781.85|4782.75|4782.35|4782|4781.6|355
1640961840000|2021-12-31 14:44:00|4782.5|4782.1|4781.75|4781.35|4782.75|4782.35|4781.75|4781.35|590
1640961850000|2021-12-31 14:44:10|4782|4781.6|4781.75|4781.35|4782.5|4782.1|4781.75|4781.35|405
1640961860000|2021-12-31 14:44:20|4781.5|4781.1|4779.75|4779.35|4781.75|4781.35|4779.5|4779.1|865
1640961870000|2021-12-31 14:44:30|4779.5|4779.1|4779.5|4779.1|4779.5|4779.1|4778.25|4777.85|1125
1640961880000|2021-12-31 14:44:40|4779.75|4779.35|4778.75|4778.35|4780.25|4779.85|4778.25|4777.85|1031
1640961890000|2021-12-31 14:44:50|4779.25|4778.85|4778.75|4778.35|4779.25|4778.85|4778|4777.6|466
1640961900000|2021-12-31 14:45:00|4779|4778.6|4779.25|4778.85|4779.25|4778.85|4778.25|4777.85|1093
1640961910000|2021-12-31 14:45:10|4779|4778.6|4780.25|4779.85|4780.75|4780.35|4779|4778.6|770
1640961920000|2021-12-31 14:45:20|4780.5|4780.1|4780.25|4779.85|4780.75|4780.35|4780|4779.6|584
1640961930000|2021-12-31 14:45:30|4780.5|4780.1|4780.75|4780.35|4781.25|4780.85|4780.25|4779.85|476
1640961940000|2021-12-31 14:45:40|4780.87|4780.47|4781|4780.6|4781.25|4780.85|4780.25|4779.85|479
1640961950000|2021-12-31 14:45:50|4781.25|4780.85|4780.25|4779.85|4781.25|4780.85|4780|4779.6|374
1640961960000|2021-12-31 14:46:00|4780|4779.6|4778.5|4778.1|4780|4779.6|4778.25|4777.85|762
1640961970000|2021-12-31 14:46:10|4778.75|4778.35|4778.5|4778.1|4779.25|4778.85|4778.25|4777.85|451
1640961980000|2021-12-31 14:46:20|4778.25|4777.85|4777.75|4777.35|4778.5|4778.1|4777.5|4777.1|676
1640961990000|2021-12-31 14:46:30|4777.5|4777.1|4779|4778.6|4779|4778.6|4777.5|4777.1|936
1640962000000|2021-12-31 14:46:40|4778.75|4778.35|4778.75|4778.35|4779.25|4778.85|4778.5|4778.1|394
1640962010000|2021-12-31 14:46:50|4779|4778.6|4779.5|4779.1|4779.75|4779.35|4778.75|4778.35|447
1640962020000|2021-12-31 14:47:00|4779.37|4778.97|4778.25|4777.85|4780.12|4779.72|4778.25|4777.85|651
1640962030000|2021-12-31 14:47:10|4778|4777.6|4776.75|4776.35|4778.25|4777.85|4776.5|4776.1|816
1640962040000|2021-12-31 14:47:20|4776.5|4776.1|4775.5|4775.1|4776.75|4776.35|4774.75|4774.35|1309
1640962050000|2021-12-31 14:47:30|4775.37|4774.97|4775.5|4775.1|4776.25|4775.85|4775.25|4774.85|554
1640962060000|2021-12-31 14:47:40|4775.25|4774.85|4775.75|4775.35|4776.25|4775.85|4775.25|4774.85|519
1640962070000|2021-12-31 14:47:50|4776|4775.6|4775.5|4775.1|4776|4775.6|4774.5|4774.1|482
1640962080000|2021-12-31 14:48:00|4775.25|4774.85|4775.75|4775.35|4776|4775.6|4775|4774.6|634
1640962090000|2021-12-31 14:48:10|4776|4775.6|4776.75|4776.35|4777.25|4776.85|4775.75|4775.35|593
1640962100000|2021-12-31 14:48:20|4777|4776.6|4776.75|4776.35|4777|4776.6|4776.5|4776.1|381
1640962110000|2021-12-31 14:48:30|4777|4776.6|4776.62|4776.22|4777|4776.6|4776|4775.6|409
1640962120000|2021-12-31 14:48:40|4776.5|4776.1|4775.5|4775.1|4776.5|4776.1|4775.5|4775.1|417
1640962130000|2021-12-31 14:48:50|4775.25|4774.85|4776|4775.6|4776.25|4775.85|4775.25|4774.85|353
1640962140000|2021-12-31 14:49:00|4775.75|4775.35|4776.37|4775.97|4776.5|4776.1|4775.25|4774.85|509
1640962150000|2021-12-31 14:49:10|4776.25|4775.85|4775.5|4775.1|4776.75|4776.35|4775.5|4775.1|455
1640962160000|2021-12-31 14:49:20|4775.75|4775.35|4776.5|4776.1|4776.75|4776.35|4775.5|4775.1|290
1640962170000|2021-12-31 14:49:30|4776.25|4775.85|4776.5|4776.1|4777|4776.6|4776|4775.6|257
1640962180000|2021-12-31 14:49:40|4776.75|4776.35|4776.25|4775.85|4776.75|4776.35|4776.25|4775.85|314
1640962190000|2021-12-31 14:49:50|4776.5|4776.1|4776.5|4776.1|4776.75|4776.35|4776.25|4775.85|343
1640962200000|2021-12-31 14:50:00|4776.25|4775.85|4775.87|4775.47|4777|4776.6|4775.5|4775.1|733
1640962210000|2021-12-31 14:50:10|4775.75|4775.35|4777.25|4776.85|4777.25|4776.85|4775.5|4775.1|489
1640962220000|2021-12-31 14:50:20|4777.12|4776.72|4778|4777.6|4778.5|4778.1|4777|4776.6|918
1640962230000|2021-12-31 14:50:30|4777.75|4777.35|4778|4777.6|4778.12|4777.72|4777.5|4777.1|484
1640962240000|2021-12-31 14:50:40|4778.25|4777.85|4777|4776.6|4778.25|4777.85|4777|4776.6|480
1640962250000|2021-12-31 14:50:50|4776.75|4776.35|4777.87|4777.47|4777.87|4777.47|4776.75|4776.35|355
1640962260000|2021-12-31 14:51:00|4778|4777.6|4777.5|4777.1|4778|4777.6|4777.5|4777.1|279
1640962270000|2021-12-31 14:51:10|4777.75|4777.35|4777.75|4777.35|4778|4777.6|4777.25|4776.85|337
1640962280000|2021-12-31 14:51:20|4778|4777.6|4777.25|4776.85|4778|4777.6|4777|4776.6|430
1640962290000|2021-12-31 14:51:30|4777|4776.6|4777|4776.6|4777.5|4777.1|4776.75|4776.35|241
1640962300000|2021-12-31 14:51:40|4777.12|4776.72|4778.25|4777.85|4778.75|4778.35|4777.12|4776.72|599
1640962310000|2021-12-31 14:51:50|4778.5|4778.1|4778.25|4777.85|4778.5|4778.1|4778|4777.6|224
1640962320000|2021-12-31 14:52:00|4778.12|4777.72|4778|4777.6|4778.5|4778.1|4777.75|4777.35|295
1640962330000|2021-12-31 14:52:10|4778.25|4777.85|4779|4778.6|4779.12|4778.72|4778.25|4777.85|490
1640962340000|2021-12-31 14:52:20|4778.75|4778.35|4778.5|4778.1|4779|4778.6|4778.5|4778.1|294
1640962350000|2021-12-31 14:52:30|4778.75|4778.35|4778.5|4778.1|4778.75|4778.35|4777.75|4777.35|296
1640962360000|2021-12-31 14:52:40|4778.25|4777.85|4778.5|4778.1|4778.5|4778.1|4778.12|4777.72|188
1640962370000|2021-12-31 14:52:50|4778.25|4777.85|4778.75|4778.35|4778.75|4778.35|4778.25|4777.85|173
1640962380000|2021-12-31 14:53:00|4779|4778.6|4779|4778.6|4779.5|4779.1|4779|4778.6|425
1640962390000|2021-12-31 14:53:10|4778.75|4778.35|4778|4777.6|4778.75|4778.35|4778|4777.6|529
1640962400000|2021-12-31 14:53:20|4777.75|4777.35|4777.5|4777.1|4777.75|4777.35|4777|4776.6|622
1640962410000|2021-12-31 14:53:30|4777.75|4777.35|4778.5|4778.1|4778.5|4778.1|4777.62|4777.22|202
1640962420000|2021-12-31 14:53:40|4778.62|4778.22|4778.75|4778.35|4779|4778.6|4778.62|4778.22|260
1640962430000|2021-12-31 14:53:50|4779|4778.6|4778.75|4778.35|4779|4778.6|4778.5|4778.1|264
1640962440000|2021-12-31 14:54:00|4778.25|4777.85|4778.5|4778.1|4778.5|4778.1|4778|4777.6|302
1640962450000|2021-12-31 14:54:10|4778.25|4777.85|4779|4778.6|4779|4778.6|4778|4777.6|332
1640962460000|2021-12-31 14:54:20|4779.12|4778.72|4780.5|4780.1|4780.5|4780.1|4779|4778.6|389
1640962470000|2021-12-31 14:54:30|4780.25|4779.85|4780.75|4780.35|4780.75|4780.35|4780|4779.6|319
1640962480000|2021-12-31 14:54:40|4780.5|4780.1|4780.5|4780.1|4780.75|4780.35|4780.25|4779.85|379
1640962490000|2021-12-31 14:54:50|4780.37|4779.97|4780.75|4780.35|4780.75|4780.35|4780.25|4779.85|300
1640962500000|2021-12-31 14:55:00|4780.5|4780.1|4781.75|4781.35|4781.75|4781.35|4780.5|4780.1|787
1640962510000|2021-12-31 14:55:10|4782|4781.6|4782.5|4782.1|4783|4782.6|4781.5|4781.1|600
1640962520000|2021-12-31 14:55:20|4782.75|4782.35|4781.5|4781.1|4782.75|4782.35|4781.5|4781.1|484
1640962530000|2021-12-31 14:55:30|4781.75|4781.35|4781.25|4780.85|4782|4781.6|4781.25|4780.85|396
1640962540000|2021-12-31 14:55:40|4781.12|4780.72|4780.75|4780.35|4781.25|4780.85|4780.5|4780.1|336
1640962550000|2021-12-31 14:55:50|4780.87|4780.47|4781|4780.6|4781|4780.6|4780.5|4780.1|185
1640962560000|2021-12-31 14:56:00|4781.25|4780.85|4782.5|4782.1|4782.5|4782.1|4781|4780.6|401
1640962570000|2021-12-31 14:56:10|4782.25|4781.85|4781.75|4781.35|4782.5|4782.1|4781.75|4781.35|365
1640962580000|2021-12-31 14:56:20|4782|4781.6|4781.25|4780.85|4782|4781.6|4781.25|4780.85|245
1640962590000|2021-12-31 14:56:30|4781|4780.6|4780.75|4780.35|4781|4780.6|4780.5|4780.1|389
1640962600000|2021-12-31 14:56:40|4781|4780.6|4780.75|4780.35|4781|4780.6|4780.25|4779.85|213
1640962610000|2021-12-31 14:56:50|4780.87|4780.47|4780|4779.6|4781|4780.6|4779.75|4779.35|322
1640962620000|2021-12-31 14:57:00|4780.25|4779.85|4779.5|4779.1|4780.5|4780.1|4779.5|4779.1|325
1640962630000|2021-12-31 14:57:10|4779.25|4778.85|4779.75|4779.35|4779.75|4779.35|4779|4778.6|356
1640962640000|2021-12-31 14:57:20|4779.5|4779.1|4778.75|4778.35|4779.75|4779.35|4778.5|4778.1|518
1640962650000|2021-12-31 14:57:30|4779|4778.6|4779.12|4778.72|4779.5|4779.1|4779|4778.6|346
1640962660000|2021-12-31 14:57:40|4779.25|4778.85|4778.75|4778.35|4779.5|4779.1|4778.75|4778.35|169
1640962670000|2021-12-31 14:57:50|4778.5|4778.1|4778|4777.6|4778.75|4778.35|4778|4777.6|419
1640962680000|2021-12-31 14:58:00|4777.75|4777.35|4778|4777.6|4778.5|4778.1|4777.5|4777.1|808
1640962690000|2021-12-31 14:58:10|4778.25|4777.85|4778|4777.6|4778.5|4778.1|4777.75|4777.35|773
1640962700000|2021-12-31 14:58:20|4778.12|4777.72|4777.75|4777.35|4778.25|4777.85|4777.5|4777.1|376
1640962710000|2021-12-31 14:58:30|4778|4777.6|4778|4777.6|4778|4777.6|4777.75|4777.35|390
1640962720000|2021-12-31 14:58:40|4777.75|4777.35|4777|4776.6|4778.25|4777.85|4777|4776.6|335
1640962730000|2021-12-31 14:58:50|4776.75|4776.35|4776|4775.6|4776.75|4776.35|4775.75|4775.35|548
1640962740000|2021-12-31 14:59:00|4776.25|4775.85|4775.75|4775.35|4776.25|4775.85|4775.75|4775.35|402
1640962750000|2021-12-31 14:59:10|4775.5|4775.1|4773.5|4773.1|4775.5|4775.1|4773.5|4773.1|1072
1640962760000|2021-12-31 14:59:20|4773.75|4773.35|4773.75|4773.35|4773.75|4773.35|4773.25|4772.85|763
1640962770000|2021-12-31 14:59:30|4773.37|4772.97|4774.5|4774.1|4774.75|4774.35|4773.25|4772.85|746
1640962780000|2021-12-31 14:59:40|4774.75|4774.35|4775.5|4775.1|4775.5|4775.1|4774.75|4774.35|436
1640962790000|2021-12-31 14:59:50|4775.25|4774.85|4775.75|4775.35|4776|4775.6|4775.25|4774.85|413
1640962800000|2021-12-31 15:00:00|4776|4775.6|4775.75|4775.35|4776|4775.6|4775.25|4774.85|828
1640962810000|2021-12-31 15:00:10|4775.5|4775.1|4775.5|4775.1|4775.75|4775.35|4775|4774.6|626
1640962820000|2021-12-31 15:00:20|4775.75|4775.35|4777|4776.6|4777|4776.6|4775.5|4775.1|853
1640962830000|2021-12-31 15:00:30|4777.25|4776.85|4776.75|4776.35|4777.25|4776.85|4776.5|4776.1|432
1640962840000|2021-12-31 15:00:40|4776.5|4776.1|4776.5|4776.1|4776.75|4776.35|4776.25|4775.85|347
1640962850000|2021-12-31 15:00:50|4776.75|4776.35|4776.75|4776.35|4777.5|4777.1|4776.75|4776.35|448
1640962860000|2021-12-31 15:01:00|4776.62|4776.22|4776.12|4775.72|4776.75|4776.35|4776|4775.6|459
1640962870000|2021-12-31 15:01:10|4776.25|4775.85|4772.75|4772.35|4776.25|4775.85|4772.75|4772.35|1140
1640962880000|2021-12-31 15:01:20|4773|4772.6|4772.25|4771.85|4773.25|4772.85|4772|4771.6|1082
1640962890000|2021-12-31 15:01:30|4772.12|4771.72|4771.25|4770.85|4772.25|4771.85|4771.25|4770.85|962
1640962900000|2021-12-31 15:01:40|4771|4770.6|4767.75|4767.35|4771|4770.6|4767.5|4767.1|2955
1640962910000|2021-12-31 15:01:50|4768|4767.6|4769.25|4768.85|4769.25|4768.85|4768|4767.6|1809
1640962920000|2021-12-31 15:02:00|4769|4768.6|4769.25|4768.85|4769.75|4769.35|4769|4768.6|945
1640962930000|2021-12-31 15:02:10|4769|4768.6|4770|4769.6|4770|4769.6|4768.5|4768.1|1206
1640962940000|2021-12-31 15:02:20|4770.25|4769.85|4770.25|4769.85|4770.75|4770.35|4770|4769.6|1038
1640962950000|2021-12-31 15:02:30|4770.37|4769.97|4770.25|4769.85|4770.5|4770.1|4770|4769.6|354
1640962960000|2021-12-31 15:02:40|4770.5|4770.1|4770.25|4769.85|4770.75|4770.35|4770.25|4769.85|601
1640962970000|2021-12-31 15:02:50|4770.5|4770.1|4772.25|4771.85|4772.25|4771.85|4770.5|4770.1|677
1640962980000|2021-12-31 15:03:00|4772.5|4772.1|4772.75|4772.35|4772.75|4772.35|4771.5|4771.1|766
1640962990000|2021-12-31 15:03:10|4772.5|4772.1|4772.25|4771.85|4772.5|4772.1|4771.75|4771.35|557
1640963000000|2021-12-31 15:03:20|4772.5|4772.1|4773.25|4772.85|4773.25|4772.85|4772|4771.6|669
1640963010000|2021-12-31 15:03:30|4773|4772.6|4772.75|4772.35|4773.25|4772.85|4772.5|4772.1|372
1640963020000|2021-12-31 15:03:40|4772.62|4772.22|4772.75|4772.35|4772.75|4772.35|4772.5|4772.1|279
1640963030000|2021-12-31 15:03:50|4773|4772.6|4774.5|4774.1|4774.5|4774.1|4772.75|4772.35|519
1640963040000|2021-12-31 15:04:00|4774.25|4773.85|4774|4773.6|4775|4774.6|4773.75|4773.35|625
1640963050000|2021-12-31 15:04:10|4773.75|4773.35|4773.25|4772.85|4774.25|4773.85|4773.25|4772.85|331
1640963060000|2021-12-31 15:04:20|4773.5|4773.1|4774|4773.6|4774.25|4773.85|4773.25|4772.85|399
1640963070000|2021-12-31 15:04:30|4774.25|4773.85|4774|4773.6|4774.25|4773.85|4773.25|4772.85|479
1640963080000|2021-12-31 15:04:40|4774.12|4773.72|4774|4773.6|4774.25|4773.85|4774|4773.6|167
1640963090000|2021-12-31 15:04:50|4774.12|4773.72|4773.25|4772.85|4774.25|4773.85|4772.75|4772.35|568
1640963100000|2021-12-31 15:05:00|4773.5|4773.1|4773.5|4773.1|4773.75|4773.35|4772.75|4772.35|764
1640963110000|2021-12-31 15:05:10|4773.75|4773.35|4774.25|4773.85|4774.75|4774.35|4773.75|4773.35|558
1640963120000|2021-12-31 15:05:20|4774.5|4774.1|4774.62|4774.22|4775|4774.6|4774.5|4774.1|589
1640963130000|2021-12-31 15:05:30|4774.5|4774.1|4775.25|4774.85|4775.5|4775.1|4774.5|4774.1|366
1640963140000|2021-12-31 15:05:40|4775|4774.6|4774.75|4774.35|4775.25|4774.85|4774.5|4774.1|803
1640963150000|2021-12-31 15:05:50|4775|4774.6|4774.25|4773.85|4775|4774.6|4774.25|4773.85|276
1640963160000|2021-12-31 15:06:00|4774.5|4774.1|4776.5|4776.1|4776.5|4776.1|4774.5|4774.1|754
1640963170000|2021-12-31 15:06:10|4776.25|4775.85|4776.25|4775.85|4776.5|4776.1|4776|4775.6|499
1640963180000|2021-12-31 15:06:20|4776|4775.6|4776.75|4776.35|4777|4776.6|4776|4775.6|464
1640963190000|2021-12-31 15:06:30|4776.5|4776.1|4776.25|4775.85|4776.75|4776.35|4776.25|4775.85|356
1640963200000|2021-12-31 15:06:40|4776|4775.6|4775.75|4775.35|4776|4775.6|4775.25|4774.85|573
1640963210000|2021-12-31 15:06:50|4776|4775.6|4776.25|4775.85|4776.5|4776.1|4775.75|4775.35|211
1640963220000|2021-12-31 15:07:00|4776.5|4776.1|4777.12|4776.72|4777.75|4777.35|4776.5|4776.1|591
1640963230000|2021-12-31 15:07:10|4777|4776.6|4776.5|4776.1|4777.5|4777.1|4776.25|4775.85|441
1640963240000|2021-12-31 15:07:20|4776.75|4776.35|4776.75|4776.35|4776.75|4776.35|4776.5|4776.1|206
1640963250000|2021-12-31 15:07:30|4776.5|4776.1|4777|4776.6|4777|4776.6|4776.5|4776.1|223
1640963260000|2021-12-31 15:07:40|4777.25|4776.85|4777.25|4776.85|4777.5|4777.1|4776.75|4776.35|346
1640963270000|2021-12-31 15:07:50|4777|4776.6|4777.5|4777.1|4777.5|4777.1|4776.75|4776.35|338
1640963280000|2021-12-31 15:08:00|4777.25|4776.85|4778.75|4778.35|4778.75|4778.35|4777|4776.6|1398
1640963290000|2021-12-31 15:08:10|4779|4778.6|4779.5|4779.1|4780|4779.6|4779|4778.6|931
1640963300000|2021-12-31 15:08:20|4779.75|4779.35|4780|4779.6|4780|4779.6|4779.25|4778.85|1009
1640963310000|2021-12-31 15:08:30|4779.75|4779.35|4779.25|4778.85|4780|4779.6|4779.12|4778.72|509
1640963320000|2021-12-31 15:08:40|4779.5|4779.1|4779|4778.6|4779.5|4779.1|4779|4778.6|227
1640963330000|2021-12-31 15:08:50|4779.25|4778.85|4778.5|4778.1|4779.25|4778.85|4778.5|4778.1|346
1640963340000|2021-12-31 15:09:00|4778.25|4777.85|4778.25|4777.85|4779|4778.6|4778.25|4777.85|440
1640963350000|2021-12-31 15:09:10|4778|4777.6|4778|4777.6|4778.5|4778.1|4777.75|4777.35|606
1640963360000|2021-12-31 15:09:20|4778.25|4777.85|4777.75|4777.35|4778.25|4777.85|4777.75|4777.35|357
1640963370000|2021-12-31 15:09:30|4777.37|4776.97|4777.25|4776.85|4777.75|4777.35|4777|4776.6|619
1640963380000|2021-12-31 15:09:40|4777.5|4777.1|4777.5|4777.1|4777.5|4777.1|4777.25|4776.85|389
1640963390000|2021-12-31 15:09:50|4777.62|4777.22|4777.5|4777.1|4777.75|4777.35|4777.5|4777.1|451
1640963400000|2021-12-31 15:10:00|4777.45|4777.05|4778.2|4777.8|4778.45|4778.05|4777.45|4777.05|330
1640963410000|2021-12-31 15:10:10|4777.95|4777.55|4778.45|4778.05|4778.45|4778.05|4777.45|4777.05|394
1640963420000|2021-12-31 15:10:20|4778.2|4777.8|4777.95|4777.55|4778.7|4778.3|4777.95|4777.55|405
1640963430000|2021-12-31 15:10:30|4778.2|4777.8|4777.2|4776.8|4778.2|4777.8|4776.95|4776.55|477
1640963440000|2021-12-31 15:10:40|4777.45|4777.05|4776.7|4776.3|4777.45|4777.05|4776.45|4776.05|457
1640963450000|2021-12-31 15:10:50|4776.95|4776.55|4777.45|4777.05|4777.45|4777.05|4776.95|4776.55|367
1640963460000|2021-12-31 15:11:00|4777.2|4776.8|4777.45|4777.05|4777.7|4777.3|4776.95|4776.55|290
1640963470000|2021-12-31 15:11:10|4777.7|4777.3|4777.2|4776.8|4777.7|4777.3|4776.95|4776.55|255
1640963480000|2021-12-31 15:11:20|4777.45|4777.05|4777.45|4777.05|4777.45|4777.05|4777.45|4777.05|104
1640963490000|2021-12-31 15:11:30|4777.7|4777.3|4778.2|4777.8|4778.45|4778.05|4777.2|4776.8|612
1640963500000|2021-12-31 15:11:40|4778.45|4778.05|4778.45|4778.05|4778.7|4778.3|4778.2|4777.8|249
1640963510000|2021-12-31 15:11:50|4778.2|4777.8|4777.95|4777.55|4778.7|4778.3|4777.95|4777.55|219
1640963520000|2021-12-31 15:12:00|4778.2|4777.8|4778.7|4778.3|4778.7|4778.3|4777.95|4777.55|122
1640963530000|2021-12-31 15:12:10|4778.45|4778.05|4777.95|4777.55|4778.45|4778.05|4777.7|4777.3|377
1640963540000|2021-12-31 15:12:20|4777.7|4777.3|4777.45|4777.05|4777.95|4777.55|4777.2|4776.8|305
1640963550000|2021-12-31 15:12:30|4777.7|4777.3|4777.82|4777.42|4777.95|4777.55|4777.7|4777.3|224
1640963560000|2021-12-31 15:12:40|4777.95|4777.55|4777.7|4777.3|4778.45|4778.05|4777.7|4777.3|234
1640963570000|2021-12-31 15:12:50|4777.82|4777.42|4777.7|4777.3|4777.82|4777.42|4777.2|4776.8|215
1640963580000|2021-12-31 15:13:00|4777.95|4777.55|4777.57|4777.17|4777.95|4777.55|4777.2|4776.8|331
1640963590000|2021-12-31 15:13:10|4777.45|4777.05|4777.2|4776.8|4777.45|4777.05|4777.2|4776.8|81
1640963600000|2021-12-31 15:13:20|4777.32|4776.92|4777.7|4777.3|4778.2|4777.8|4776.95|4776.55|480
1640963610000|2021-12-31 15:13:30|4777.45|4777.05|4777.45|4777.05|4777.45|4777.05|4777.45|4777.05|130
1640963620000|2021-12-31 15:13:40|4777.2|4776.8|4777.45|4777.05|4777.45|4777.05|4776.95|4776.55|320
1640963630000|2021-12-31 15:13:50|4777.2|4776.8|4777.45|4777.05|4777.45|4777.05|4777.2|4776.8|220
1640963640000|2021-12-31 15:14:00|4777.32|4776.92|4777.2|4776.8|4777.45|4777.05|4776.95|4776.55|546
1640963650000|2021-12-31 15:14:10|4776.95|4776.55|4775.7|4775.3|4776.95|4776.55|4775.2|4774.8|877
1640963660000|2021-12-31 15:14:20|4775.95|4775.55|4775.45|4775.05|4775.95|4775.55|4775.45|4775.05|361
1640963670000|2021-12-31 15:14:30|4775.2|4774.8|4775.45|4775.05|4775.45|4775.05|4774.95|4774.55|373
1640963680000|2021-12-31 15:14:40|4775.7|4775.3|4775.45|4775.05|4775.7|4775.3|4775.45|4775.05|329
1640963690000|2021-12-31 15:14:50|4775.7|4775.3|4775.95|4775.55|4775.95|4775.55|4775.7|4775.3|251
1640963700000|2021-12-31 15:15:00|4775.7|4775.3|4775.7|4775.3|4775.95|4775.55|4775.45|4775.05|464
1640963710000|2021-12-31 15:15:10|4775.45|4775.05|4775.45|4775.05|4775.45|4775.05|4775.2|4774.8|243
1640963720000|2021-12-31 15:15:20|4775.2|4774.8|4775.2|4774.8|4775.45|4775.05|4775.2|4774.8|152
1640963730000|2021-12-31 15:15:30|4775.7|4775.3|4777.45|4777.05|4777.95|4777.55|4775.7|4775.3|990
1640963740000|2021-12-31 15:15:40|4777.2|4776.8|4777.95|4777.55|4777.95|4777.55|4777.2|4776.8|383
1640963750000|2021-12-31 15:15:50|4777.7|4777.3|4777.95|4777.55|4778.45|4778.05|4777.7|4777.3|330
1640963760000|2021-12-31 15:16:00|4777.7|4777.3|4776.95|4776.55|4777.7|4777.3|4776.95|4776.55|462
1640963770000|2021-12-31 15:16:10|4777.2|4776.8|4777.7|4777.3|4777.95|4777.55|4777.2|4776.8|381
1640963780000|2021-12-31 15:16:20|4777.95|4777.55|4777.95|4777.55|4778.2|4777.8|4777.7|4777.3|247
1640963790000|2021-12-31 15:16:30|4778.2|4777.8|4778.2|4777.8|4778.45|4778.05|4777.95|4777.55|214
1640963800000|2021-12-31 15:16:40|4778.45|4778.05|4777.95|4777.55|4778.45|4778.05|4777.45|4777.05|321
1640963810000|2021-12-31 15:16:50|4778.2|4777.8|4778.45|4778.05|4778.45|4778.05|4777.95|4777.55|227
1640963820000|2021-12-31 15:17:00|4778.2|4777.8|4779.2|4778.8|4779.2|4778.8|4777.95|4777.55|409
1640963830000|2021-12-31 15:17:10|4779.45|4779.05|4779.45|4779.05|4779.7|4779.3|4779.2|4778.8|438
1640963840000|2021-12-31 15:17:20|4779.2|4778.8|4779.2|4778.8|4779.45|4779.05|4778.95|4778.55|435
1640963850000|2021-12-31 15:17:30|4778.95|4778.55|4779.2|4778.8|4779.45|4779.05|4778.95|4778.55|186
1640963860000|2021-12-31 15:17:40|4779.32|4778.92|4779.2|4778.8|4779.45|4779.05|4778.95|4778.55|318
1640963870000|2021-12-31 15:17:50|4778.95|4778.55|4778.7|4778.3|4779.2|4778.8|4778.7|4778.3|166
1640963880000|2021-12-31 15:18:00|4778.95|4778.55|4779.45|4779.05|4779.7|4779.3|4778.95|4778.55|313
1640963890000|2021-12-31 15:18:10|4779.7|4779.3|4780.7|4780.3|4780.7|4780.3|4779.7|4779.3|964
1640963900000|2021-12-31 15:18:20|4780.57|4780.17|4780.2|4779.8|4780.7|4780.3|4780.2|4779.8|359
1640963910000|2021-12-31 15:18:30|4780.45|4780.05|4780.45|4780.05|4780.7|4780.3|4780.2|4779.8|205
1640963920000|2021-12-31 15:18:40|4780.7|4780.3|4780.7|4780.3|4780.95|4780.55|4780.7|4780.3|203
1640963930000|2021-12-31 15:18:50|4780.95|4780.55|4780.95|4780.55|4780.95|4780.55|4780.95|4780.55|120
1640963940000|2021-12-31 15:19:00|4780.7|4780.3|4780.95|4780.55|4781.2|4780.8|4780.7|4780.3|349
1640963950000|2021-12-31 15:19:10|4780.7|4780.3|4780.45|4780.05|4780.95|4780.55|4780.45|4780.05|357
1640963960000|2021-12-31 15:19:20|4779.7|4779.3|4779.7|4779.3|4779.95|4779.55|4779.7|4779.3|518
1640963970000|2021-12-31 15:19:30|4779.45|4779.05|4779.7|4779.3|4779.95|4779.55|4779.45|4779.05|426
1640963980000|2021-12-31 15:19:40|4779.57|4779.17|4780.2|4779.8|4780.2|4779.8|4779.57|4779.17|228
1640963990000|2021-12-31 15:19:50|4779.95|4779.55|4779.95|4779.55|4780.2|4779.8|4779.95|4779.55|131
1640964000000|2021-12-31 15:20:00|4779.7|4779.3|4778.95|4778.55|4779.7|4779.3|4778.95|4778.55|504
1640964010000|2021-12-31 15:20:10|4779.2|4778.8|4778.7|4778.3|4779.2|4778.8|4778.45|4778.05|325
1640964020000|2021-12-31 15:20:20|4778.95|4778.55|4778.45|4778.05|4778.95|4778.55|4778.45|4778.05|253
1640964030000|2021-12-31 15:20:30|4778.2|4777.8|4778.2|4777.8|4778.2|4777.8|4777.95|4777.55|279
1640964040000|2021-12-31 15:20:40|4777.95|4777.55|4778.45|4778.05|4778.45|4778.05|4777.95|4777.55|437
1640964050000|2021-12-31 15:20:50|4778.7|4778.3|4778.45|4778.05|4778.95|4778.55|4778.45|4778.05|152
1640964060000|2021-12-31 15:21:00|4778.7|4778.3|4777.45|4777.05|4778.7|4778.3|4777.45|4777.05|514
1640964070000|2021-12-31 15:21:10|4777.7|4777.3|4777.45|4777.05|4777.7|4777.3|4777.2|4776.8|331
1640964080000|2021-12-31 15:21:20|4777.2|4776.8|4778.2|4777.8|4778.2|4777.8|4777.2|4776.8|354
1640964090000|2021-12-31 15:21:30|4778.45|4778.05|4779.2|4778.8|4779.45|4779.05|4778.2|4777.8|428
1640964100000|2021-12-31 15:21:40|4778.95|4778.55|4778.95|4778.55|4779.2|4778.8|4778.7|4778.3|249
1640964110000|2021-12-31 15:21:50|4778.7|4778.3|4778.2|4777.8|4778.95|4778.55|4778.2|4777.8|194
1640964120000|2021-12-31 15:22:00|4778.45|4778.05|4777.7|4777.3|4778.45|4778.05|4777.45|4777.05|217
1640964130000|2021-12-31 15:22:10|4777.95|4777.55|4777.7|4777.3|4778.2|4777.8|4777.45|4777.05|212
1640964140000|2021-12-31 15:22:20|4777.45|4777.05|4777.7|4777.3|4777.95|4777.55|4777.45|4777.05|226
1640964150000|2021-12-31 15:22:30|4777.45|4777.05|4777.2|4776.8|4777.45|4777.05|4776.95|4776.55|183
1640964160000|2021-12-31 15:22:40|4777.45|4777.05|4777.45|4777.05|4777.95|4777.55|4777.45|4777.05|214
1640964170000|2021-12-31 15:22:50|4777.7|4777.3|4777.95|4777.55|4777.95|4777.55|4777.45|4777.05|174
1640964180000|2021-12-31 15:23:00|4777.7|4777.3|4777.2|4776.8|4777.95|4777.55|4777.2|4776.8|467
1640964190000|2021-12-31 15:23:10|4776.95|4776.55|4776.95|4776.55|4776.95|4776.55|4776.45|4776.05|561
1640964200000|2021-12-31 15:23:20|4776.82|4776.42|4777.45|4777.05|4777.45|4777.05|4776.82|4776.42|285
1640964210000|2021-12-31 15:23:30|4777.2|4776.8|4777.2|4776.8|4777.45|4777.05|4776.95|4776.55|106
1640964220000|2021-12-31 15:23:40|4777.45|4777.05|4777.45|4777.05|4777.45|4777.05|4777.2|4776.8|154
1640964230000|2021-12-31 15:23:50|4777.2|4776.8|4777.45|4777.05|4777.45|4777.05|4777.2|4776.8|186
1640964240000|2021-12-31 15:24:00|4777.2|4776.8|4777.2|4776.8|4777.2|4776.8|4776.95|4776.55|231
1640964250000|2021-12-31 15:24:10|4777.45|4777.05|4776.95|4776.55|4777.45|4777.05|4776.45|4776.05|301
1640964260000|2021-12-31 15:24:20|4776.7|4776.3|4776.45|4776.05|4776.7|4776.3|4776.2|4775.8|336
1640964270000|2021-12-31 15:24:30|4776.2|4775.8|4775.95|4775.55|4776.2|4775.8|4775.7|4775.3|402
1640964280000|2021-12-31 15:24:40|4775.7|4775.3|4775.2|4774.8|4775.7|4775.3|4774.95|4774.55|473
1640964290000|2021-12-31 15:24:50|4774.95|4774.55|4775.45|4775.05|4775.45|4775.05|4774.95|4774.55|760
1640964300000|2021-12-31 15:25:00|4775.7|4775.3|4774.95|4774.55|4775.7|4775.3|4774.7|4774.3|232
1640964310000|2021-12-31 15:25:10|4775.2|4774.8|4776.2|4775.8|4776.2|4775.8|4775.2|4774.8|652
1640964320000|2021-12-31 15:25:20|4776.45|4776.05|4776.7|4776.3|4776.95|4776.55|4776.32|4775.92|554
1640964330000|2021-12-31 15:25:30|4776.45|4776.05|4776.7|4776.3|4777.07|4776.67|4776.2|4775.8|630
1640964340000|2021-12-31 15:25:40|4776.45|4776.05|4776.45|4776.05|4776.7|4776.3|4776.2|4775.8|164
1640964350000|2021-12-31 15:25:50|4776.7|4776.3|4776.7|4776.3|4776.95|4776.55|4776.45|4776.05|163
1640964360000|2021-12-31 15:26:00|4776.95|4776.55|4777.7|4777.3|4777.7|4777.3|4776.7|4776.3|360
1640964370000|2021-12-31 15:26:10|4777.45|4777.05|4777.95|4777.55|4778.2|4777.8|4777.45|4777.05|256
1640964380000|2021-12-31 15:26:20|4778.2|4777.8|4778.2|4777.8|4778.2|4777.8|4777.95|4777.55|161
1640964390000|2021-12-31 15:26:30|4777.95|4777.55|4777.2|4776.8|4778.2|4777.8|4777.2|4776.8|349
1640964400000|2021-12-31 15:26:40|4777.45|4777.05|4777.7|4777.3|4777.95|4777.55|4777.45|4777.05|215
1640964410000|2021-12-31 15:26:50|4777.95|4777.55|4777.45|4777.05|4777.95|4777.55|4777.45|4777.05|99
1640964420000|2021-12-31 15:27:00|4777.2|4776.8|4777.95|4777.55|4777.95|4777.55|4777.2|4776.8|149
1640964430000|2021-12-31 15:27:10|4778.2|4777.8|4778.2|4777.8|4778.57|4778.17|4777.95|4777.55|293
1640964440000|2021-12-31 15:27:20|4778.45|4778.05|4777.95|4777.55|4778.45|4778.05|4777.95|4777.55|146
1640964450000|2021-12-31 15:27:30|4778.2|4777.8|4778.2|4777.8|4778.45|4778.05|4777.95|4777.55|156
1640964460000|2021-12-31 15:27:40|4777.95|4777.55|4778.45|4778.05|4778.45|4778.05|4777.95|4777.55|67
1640964470000|2021-12-31 15:27:50|4778.7|4778.3|4778.95|4778.55|4779.2|4778.8|4778.7|4778.3|443
1640964480000|2021-12-31 15:28:00|4779.2|4778.8|4778.45|4778.05|4779.45|4779.05|4778.45|4778.05|199
1640964490000|2021-12-31 15:28:10|4778.7|4778.3|4778.2|4777.8|4778.7|4778.3|4777.95|4777.55|366
1640964500000|2021-12-31 15:28:20|4778.45|4778.05|4777.95|4777.55|4778.45|4778.05|4777.7|4777.3|380
1640964510000|2021-12-31 15:28:30|4777.7|4777.3|4777.7|4777.3|4777.7|4777.3|4777.45|4777.05|107
1640964520000|2021-12-31 15:28:40|4777.45|4777.05|4777.45|4777.05|4777.7|4777.3|4777.45|4777.05|88
1640964530000|2021-12-31 15:28:50|4777.2|4776.8|4777.7|4777.3|4777.7|4777.3|4777.2|4776.8|110
1640964540000|2021-12-31 15:29:00|4777.45|4777.05|4777.45|4777.05|4777.95|4777.55|4777.45|4777.05|147
1640964550000|2021-12-31 15:29:10|4777.57|4777.17|4777.7|4777.3|4777.7|4777.3|4777.45|4777.05|166
1640964560000|2021-12-31 15:29:20|4777.95|4777.55|4778.45|4778.05|4778.45|4778.05|4777.45|4777.05|412
1640964570000|2021-12-31 15:29:30|4778.7|4778.3|4778.95|4778.55|4778.95|4778.55|4778.7|4778.3|211
1640964580000|2021-12-31 15:29:40|4778.7|4778.3|4778.57|4778.17|4779.45|4779.05|4778.57|4778.17|308
1640964590000|2021-12-31 15:29:50|4778.7|4778.3|4778.7|4778.3|4778.7|4778.3|4778.45|4778.05|118
1640964600000|2021-12-31 15:30:00|4778.45|4778.05|4778.45|4778.05|4779.2|4778.8|4778.45|4778.05|288
1640964610000|2021-12-31 15:30:10|4778.2|4777.8|4777.45|4777.05|4778.45|4778.05|4777.45|4777.05|248
1640964620000|2021-12-31 15:30:20|4776.95|4776.55|4777.2|4776.8|4777.2|4776.8|4776.45|4776.05|870
1640964630000|2021-12-31 15:30:30|4777.32|4776.92|4778.45|4778.05|4778.45|4778.05|4777.2|4776.8|270
1640964640000|2021-12-31 15:30:40|4778.2|4777.8|4777.95|4777.55|4778.45|4778.05|4777.7|4777.3|122
1640964650000|2021-12-31 15:30:50|4778.2|4777.8|4778.2|4777.8|4778.45|4778.05|4777.95|4777.55|247
1640964660000|2021-12-31 15:31:00|4777.95|4777.55|4777.45|4777.05|4778.45|4778.05|4777.2|4776.8|1289
1640964670000|2021-12-31 15:31:10|4777.7|4777.3|4776.7|4776.3|4777.7|4777.3|4776.45|4776.05|686
1640964680000|2021-12-31 15:31:20|4776.57|4776.17|4775.95|4775.55|4776.95|4776.55|4775.95|4775.55|856
1640964690000|2021-12-31 15:31:30|4776.2|4775.8|4775.7|4775.3|4776.2|4775.8|4775.45|4775.05|562
1640964700000|2021-12-31 15:31:40|4775.45|4775.05|4776.7|4776.3|4776.7|4776.3|4775.45|4775.05|242
1640964710000|2021-12-31 15:31:50|4776.95|4776.55|4776.45|4776.05|4776.95|4776.55|4776.2|4775.8|261
1640964720000|2021-12-31 15:32:00|4776.2|4775.8|4776.7|4776.3|4776.7|4776.3|4776.2|4775.8|280
1640964730000|2021-12-31 15:32:10|4776.57|4776.17|4776.7|4776.3|4776.95|4776.55|4776.45|4776.05|250
1640964740000|2021-12-31 15:32:20|4776.95|4776.55|4776.7|4776.3|4776.95|4776.55|4776.7|4776.3|233
1640964750000|2021-12-31 15:32:30|4776.2|4775.8|4775.95|4775.55|4776.7|4776.3|4775.7|4775.3|217
1640964760000|2021-12-31 15:32:40|4775.7|4775.3|4775.95|4775.55|4776.07|4775.67|4775.45|4775.05|303
1640964770000|2021-12-31 15:32:50|4775.7|4775.3|4776.2|4775.8|4776.2|4775.8|4775.7|4775.3|160
1640964780000|2021-12-31 15:33:00|4776.45|4776.05|4776.7|4776.3|4776.7|4776.3|4776.2|4775.8|247
1640964790000|2021-12-31 15:33:10|4776.45|4776.05|4776.7|4776.3|4776.95|4776.55|4776.45|4776.05|220
1640964800000|2021-12-31 15:33:20|4776.45|4776.05|4775.7|4775.3|4776.45|4776.05|4775.7|4775.3|289
1640964810000|2021-12-31 15:33:30|4775.95|4775.55|4775.7|4775.3|4775.95|4775.55|4775.45|4775.05|113
1640964820000|2021-12-31 15:33:40|4775.57|4775.17|4774.95|4774.55|4775.57|4775.17|4774.95|4774.55|203
1640964830000|2021-12-31 15:33:50|4774.7|4774.3|4773.45|4773.05|4774.7|4774.3|4773.45|4773.05|679
1640964840000|2021-12-31 15:34:00|4773.95|4773.55|4773.95|4773.55|4774.2|4773.8|4773.7|4773.3|703
1640964850000|2021-12-31 15:34:10|4773.7|4773.3|4772.7|4772.3|4774.45|4774.05|4772.7|4772.3|656
1640964860000|2021-12-31 15:34:20|4772.82|4772.42|4772.7|4772.3|4772.95|4772.55|4772.2|4771.8|520
1640964870000|2021-12-31 15:34:30|4772.45|4772.05|4772.7|4772.3|4772.7|4772.3|4772.2|4771.8|321
1640964880000|2021-12-31 15:34:40|4772.95|4772.55|4773.2|4772.8|4773.7|4773.3|4772.7|4772.3|580
1640964890000|2021-12-31 15:34:50|4773.07|4772.67|4772.7|4772.3|4773.07|4772.67|4772.45|4772.05|282
1640964900000|2021-12-31 15:35:00|4772.45|4772.05|4772.95|4772.55|4773.7|4773.3|4772.45|4772.05|537
1640964910000|2021-12-31 15:35:10|4772.7|4772.3|4772.45|4772.05|4772.7|4772.3|4771.45|4771.05|758
1640964920000|2021-12-31 15:35:20|4772.2|4771.8|4772.7|4772.3|4772.7|4772.3|4771.95|4771.55|417
1640964930000|2021-12-31 15:35:30|4772.57|4772.17|4772.95|4772.55|4773.2|4772.8|4772.57|4772.17|299
1640964940000|2021-12-31 15:35:40|4773.2|4772.8|4773.45|4773.05|4773.95|4773.55|4772.95|4772.55|478
1640964950000|2021-12-31 15:35:50|4773.7|4773.3|4773.95|4773.55|4773.95|4773.55|4773.7|4773.3|247
1640964960000|2021-12-31 15:36:00|4773.7|4773.3|4773.2|4772.8|4773.7|4773.3|4773.2|4772.8|347
1640964970000|2021-12-31 15:36:10|4773.45|4773.05|4773.45|4773.05|4773.95|4773.55|4773.2|4772.8|205
1640964980000|2021-12-31 15:36:20|4773.7|4773.3|4774.7|4774.3|4774.95|4774.55|4773.7|4773.3|591
1640964990000|2021-12-31 15:36:30|4774.45|4774.05|4774.2|4773.8|4774.7|4774.3|4773.95|4773.55|176
1640965000000|2021-12-31 15:36:40|4773.95|4773.55|4774.45|4774.05|4774.45|4774.05|4773.7|4773.3|407
1640965010000|2021-12-31 15:36:50|4774.32|4773.92|4774.2|4773.8|4774.45|4774.05|4774.07|4773.67|175
1640965020000|2021-12-31 15:37:00|4773.95|4773.55|4773.95|4773.55|4774.45|4774.05|4773.95|4773.55|167
1640965030000|2021-12-31 15:37:10|4773.45|4773.05|4772.45|4772.05|4773.45|4773.05|4772.45|4772.05|514
1640965040000|2021-12-31 15:37:20|4772.57|4772.17|4772.45|4772.05|4772.7|4772.3|4772.2|4771.8|387
1640965050000|2021-12-31 15:37:30|4772.7|4772.3|4772.2|4771.8|4772.7|4772.3|4771.7|4771.3|623
1640965060000|2021-12-31 15:37:40|4772.45|4772.05|4772.45|4772.05|4772.7|4772.3|4772.2|4771.8|271
1640965070000|2021-12-31 15:37:50|4772.2|4771.8|4771.7|4771.3|4772.2|4771.8|4771.7|4771.3|292
1640965080000|2021-12-31 15:38:00|4771.82|4771.42|4771.7|4771.3|4771.95|4771.55|4771.45|4771.05|396
1640965090000|2021-12-31 15:38:10|4771.95|4771.55|4772.45|4772.05|4772.7|4772.3|4771.95|4771.55|405
1640965100000|2021-12-31 15:38:20|4772.7|4772.3|4772.7|4772.3|4772.7|4772.3|4772.2|4771.8|239
1640965110000|2021-12-31 15:38:30|4772.2|4771.8|4771.95|4771.55|4772.2|4771.8|4771.45|4771.05|1054
1640965120000|2021-12-31 15:38:40|4771.45|4771.05|4770.95|4770.55|4771.45|4771.05|4770.7|4770.3|575
1640965130000|2021-12-31 15:38:50|4770.7|4770.3|4770.95|4770.55|4771.2|4770.8|4770.7|4770.3|391
1640965140000|2021-12-31 15:39:00|4771.2|4770.8|4772.7|4772.3|4772.7|4772.3|4770.7|4770.3|384
1640965150000|2021-12-31 15:39:10|4772.45|4772.05|4772.45|4772.05|4772.7|4772.3|4772.2|4771.8|306
1640965160000|2021-12-31 15:39:20|4772.7|4772.3|4771.7|4771.3|4772.7|4772.3|4771.7|4771.3|558
1640965170000|2021-12-31 15:39:30|4771.45|4771.05|4771.7|4771.3|4771.95|4771.55|4771.45|4771.05|170
1640965180000|2021-12-31 15:39:40|4772.2|4771.8|4773.2|4772.8|4773.2|4772.8|4772.2|4771.8|282
1640965190000|2021-12-31 15:39:50|4772.95|4772.55|4772.2|4771.8|4772.95|4772.55|4772.2|4771.8|232
1640965200000|2021-12-31 15:40:00|4772.32|4771.92|4772.2|4771.8|4772.32|4771.92|4771.7|4771.3|277
1640965210000|2021-12-31 15:40:10|4772.45|4772.05|4771.95|4771.55|4772.45|4772.05|4771.95|4771.55|248
1640965220000|2021-12-31 15:40:20|4771.7|4771.3|4771.7|4771.3|4772.45|4772.05|4771.7|4771.3|261
1640965230000|2021-12-31 15:40:30|4771.95|4771.55|4772.2|4771.8|4772.2|4771.8|4771.95|4771.55|104
1640965240000|2021-12-31 15:40:40|4771.95|4771.55|4771.45|4771.05|4772.2|4771.8|4771.45|4771.05|264
1640965250000|2021-12-31 15:40:50|4771.7|4771.3|4771.2|4770.8|4771.7|4771.3|4770.95|4770.55|173
1640965260000|2021-12-31 15:41:00|4771.45|4771.05|4771.2|4770.8|4771.45|4771.05|4770.95|4770.55|260
1640965270000|2021-12-31 15:41:10|4771.45|4771.05|4770.45|4770.05|4771.45|4771.05|4770.45|4770.05|261
1640965280000|2021-12-31 15:41:20|4770.7|4770.3|4770.45|4770.05|4770.82|4770.42|4770.2|4769.8|490
1640965290000|2021-12-31 15:41:30|4770.32|4769.92|4770.45|4770.05|4770.45|4770.05|4770.2|4769.8|175
1640965300000|2021-12-31 15:41:40|4770.2|4769.8|4769.95|4769.55|4770.2|4769.8|4769.95|4769.55|355
1640965310000|2021-12-31 15:41:50|4769.7|4769.3|4770.7|4770.3|4770.7|4770.3|4769.45|4769.05|483
1640965320000|2021-12-31 15:42:00|4770.95|4770.55|4770.7|4770.3|4770.95|4770.55|4770.45|4770.05|324
1640965330000|2021-12-31 15:42:10|4770.45|4770.05|4770.95|4770.55|4771.2|4770.8|4770.45|4770.05|154
1640965340000|2021-12-31 15:42:20|4771.2|4770.8|4770.7|4770.3|4771.2|4770.8|4770.45|4770.05|270
1640965350000|2021-12-31 15:42:30|4770.45|4770.05|4770.95|4770.55|4771.2|4770.8|4770.45|4770.05|89
1640965360000|2021-12-31 15:42:40|4771.07|4770.67|4770.95|4770.55|4771.07|4770.67|4770.45|4770.05|429
1640965370000|2021-12-31 15:42:50|4770.7|4770.3|4770.95|4770.55|4771.2|4770.8|4770.7|4770.3|183
1640965380000|2021-12-31 15:43:00|4770.7|4770.3|4770.95|4770.55|4770.95|4770.55|4770.45|4770.05|431
1640965390000|2021-12-31 15:43:10|4771.2|4770.8|4770.95|4770.55|4771.2|4770.8|4770.95|4770.55|201
1640965400000|2021-12-31 15:43:20|4771.2|4770.8|4770.95|4770.55|4771.2|4770.8|4770.45|4770.05|180
1640965410000|2021-12-31 15:43:30|4771.2|4770.8|4770.7|4770.3|4771.2|4770.8|4770.7|4770.3|105
1640965420000|2021-12-31 15:43:40|4770.57|4770.17|4770.7|4770.3|4770.7|4770.3|4770.45|4770.05|192
1640965430000|2021-12-31 15:43:50|4770.95|4770.55|4771.2|4770.8|4771.32|4770.92|4770.95|4770.55|110
1640965440000|2021-12-31 15:44:00|4771.45|4771.05|4771.7|4771.3|4771.7|4771.3|4771.2|4770.8|226
1640965450000|2021-12-31 15:44:10|4771.95|4771.55|4772.45|4772.05|4772.45|4772.05|4771.95|4771.55|416
1640965460000|2021-12-31 15:44:20|4772.7|4772.3|4772.45|4772.05|4772.95|4772.55|4772.45|4772.05|417
1640965470000|2021-12-31 15:44:30|4772.7|4772.3|4772.2|4771.8|4772.7|4772.3|4772.07|4771.67|212
1640965480000|2021-12-31 15:44:40|4772.45|4772.05|4772.7|4772.3|4772.7|4772.3|4772.45|4772.05|98
1640965490000|2021-12-31 15:44:50|4772.95|4772.55|4773.2|4772.8|4773.2|4772.8|4772.95|4772.55|139
1640965500000|2021-12-31 15:45:00|4772.95|4772.55|4773.45|4773.05|4773.7|4773.3|4772.95|4772.55|347
1640965510000|2021-12-31 15:45:10|4773.7|4773.3|4773.7|4773.3|4773.95|4773.55|4773.45|4773.05|504
1640965520000|2021-12-31 15:45:20|4773.95|4773.55|4773.7|4773.3|4773.95|4773.55|4773.7|4773.3|167
1640965530000|2021-12-31 15:45:30|4773.45|4773.05|4773.7|4773.3|4774.2|4773.8|4773.45|4773.05|363
1640965540000|2021-12-31 15:45:40|4773.95|4773.55|4774.2|4773.8|4774.32|4773.92|4773.7|4773.3|183
1640965550000|2021-12-31 15:45:50|4773.95|4773.55|4773.95|4773.55|4774.2|4773.8|4773.95|4773.55|185
1640965560000|2021-12-31 15:46:00|4773.7|4773.3|4772.95|4772.55|4773.95|4773.55|4772.45|4772.05|378
1640965570000|2021-12-31 15:46:10|4772.45|4772.05|4772.7|4772.3|4772.7|4772.3|4772.45|4772.05|92
1640965580000|2021-12-31 15:46:20|4772.45|4772.05|4772.7|4772.3|4772.95|4772.55|4772.2|4771.8|281
1640965590000|2021-12-31 15:46:30|4772.45|4772.05|4772.45|4772.05|4772.7|4772.3|4771.95|4771.55|245
1640965600000|2021-12-31 15:46:40|4772.2|4771.8|4772.45|4772.05|4772.7|4772.3|4772.2|4771.8|141
1640965610000|2021-12-31 15:46:50|4772.2|4771.8|4772.45|4772.05|4772.7|4772.3|4772.2|4771.8|96
1640965620000|2021-12-31 15:47:00|4772.2|4771.8|4771.7|4771.3|4772.45|4772.05|4771.45|4771.05|219
1640965630000|2021-12-31 15:47:10|4771.45|4771.05|4771.7|4771.3|4771.7|4771.3|4771.2|4770.8|301
1640965640000|2021-12-31 15:47:20|4771.45|4771.05|4771.45|4771.05|4771.95|4771.55|4771.45|4771.05|165
1640965650000|2021-12-31 15:47:30|4771.7|4771.3|4772.2|4771.8|4772.2|4771.8|4771.7|4771.3|139
1640965660000|2021-12-31 15:47:40|4772.45|4772.05|4772.45|4772.05|4772.95|4772.55|4772.2|4771.8|376
1640965670000|2021-12-31 15:47:50|4772.7|4772.3|4772.45|4772.05|4772.7|4772.3|4772.2|4771.8|146
1640965680000|2021-12-31 15:48:00|4772.7|4772.3|4772.45|4772.05|4772.7|4772.3|4772.2|4771.8|134
1640965690000|2021-12-31 15:48:10|4772.7|4772.3|4772.95|4772.55|4772.95|4772.55|4772.7|4772.3|256
1640965700000|2021-12-31 15:48:20|4772.7|4772.3|4772.2|4771.8|4772.7|4772.3|4772.2|4771.8|85
1640965710000|2021-12-31 15:48:30|4772.45|4772.05|4772.2|4771.8|4772.45|4772.05|4772.2|4771.8|80
1640965720000|2021-12-31 15:48:40|4771.95|4771.55|4771.95|4771.55|4771.95|4771.55|4771.95|4771.55|50
1640965730000|2021-12-31 15:48:50|4772.2|4771.8|4772.7|4772.3|4772.95|4772.55|4772.2|4771.8|92
1640965740000|2021-12-31 15:49:00|4772.45|4772.05|4772.2|4771.8|4772.45|4772.05|4771.45|4771.05|193
1640965750000|2021-12-31 15:49:10|4771.95|4771.55|4772.2|4771.8|4772.2|4771.8|4771.95|4771.55|86
1640965760000|2021-12-31 15:49:20|4771.95|4771.55|4772.2|4771.8|4772.2|4771.8|4771.95|4771.55|71
1640965770000|2021-12-31 15:49:30|4771.95|4771.55|4771.95|4771.55|4771.95|4771.55|4771.2|4770.8|222
1640965780000|2021-12-31 15:49:40|4771.7|4771.3|4772.2|4771.8|4772.2|4771.8|4771.7|4771.3|100
1640965790000|2021-12-31 15:49:50|4772.45|4772.05|4772.7|4772.3|4772.7|4772.3|4772.45|4772.05|142
1640965800000|2021-12-31 15:50:00|4772.95|4772.55|4772.7|4772.3|4772.95|4772.55|4772.45|4772.05|263
1640965810000|2021-12-31 15:50:10|4772.45|4772.05|4772.45|4772.05|4772.45|4772.05|4772.07|4771.67|230
1640965820000|2021-12-31 15:50:20|4772.7|4772.3|4772.95|4772.55|4772.95|4772.55|4772.7|4772.3|325
1640965830000|2021-12-31 15:50:30|4773.2|4772.8|4773.45|4773.05|4773.7|4773.3|4773.2|4772.8|609
1640965840000|2021-12-31 15:50:40|4773.7|4773.3|4773.2|4772.8|4773.7|4773.3|4773.2|4772.8|89
1640965850000|2021-12-31 15:50:50|4773.45|4773.05|4773.2|4772.8|4773.45|4773.05|4773.2|4772.8|64
1640965860000|2021-12-31 15:51:00|4772.95|4772.55|4772.2|4771.8|4772.95|4772.55|4772.2|4771.8|271
1640965870000|2021-12-31 15:51:10|4771.95|4771.55|4771.2|4770.8|4771.95|4771.55|4771.2|4770.8|460
1640965880000|2021-12-31 15:51:20|4770.95|4770.55|4770.7|4770.3|4770.95|4770.55|4770.45|4770.05|378
1640965890000|2021-12-31 15:51:30|4770.45|4770.05|4770.2|4769.8|4770.7|4770.3|4770.2|4769.8|236
1640965900000|2021-12-31 15:51:40|4770.7|4770.3|4770.2|4769.8|4770.95|4770.55|4770.2|4769.8|775
1640965910000|2021-12-31 15:51:50|4769.95|4769.55|4769.95|4769.55|4770.2|4769.8|4769.95|4769.55|221
1640965920000|2021-12-31 15:52:00|4770.2|4769.8|4770.2|4769.8|4770.7|4770.3|4770.2|4769.8|394
1640965930000|2021-12-31 15:52:10|4769.95|4769.55|4770.45|4770.05|4770.7|4770.3|4769.95|4769.55|172
1640965940000|2021-12-31 15:52:20|4770.7|4770.3|4771.45|4771.05|4771.45|4771.05|4770.45|4770.05|291
1640965950000|2021-12-31 15:52:30|4771.7|4771.3|4771.7|4771.3|4772.07|4771.67|4771.57|4771.17|499
1640965960000|2021-12-31 15:52:40|4771.45|4771.05|4772.45|4772.05|4772.45|4772.05|4771.45|4771.05|337
1640965970000|2021-12-31 15:52:50|4772.2|4771.8|4772.2|4771.8|4772.2|4771.8|4772.2|4771.8|317
1640965980000|2021-12-31 15:53:00|4771.95|4771.55|4772.95|4772.55|4772.95|4772.55|4771.95|4771.55|265
1640965990000|2021-12-31 15:53:10|4772.7|4772.3|4773.7|4773.3|4773.7|4773.3|4772.7|4772.3|330
1640966000000|2021-12-31 15:53:20|4773.95|4773.55|4774.7|4774.3|4774.7|4774.3|4773.95|4773.55|406
1640966010000|2021-12-31 15:53:30|4774.45|4774.05|4774.2|4773.8|4774.45|4774.05|4774.2|4773.8|409
1640966020000|2021-12-31 15:53:40|4774.45|4774.05|4774.95|4774.55|4774.95|4774.55|4774.2|4773.8|395
1640966030000|2021-12-31 15:53:50|4774.7|4774.3|4775.2|4774.8|4775.2|4774.8|4774.7|4774.3|241
1640966040000|2021-12-31 15:54:00|4774.95|4774.55|4775.2|4774.8|4775.2|4774.8|4774.7|4774.3|391
1640966050000|2021-12-31 15:54:10|4774.95|4774.55|4775.45|4775.05|4775.45|4775.05|4774.95|4774.55|270
1640966060000|2021-12-31 15:54:20|4775.2|4774.8|4774.7|4774.3|4775.45|4775.05|4774.7|4774.3|219
1640966070000|2021-12-31 15:54:30|4774.95|4774.55|4774.95|4774.55|4775.2|4774.8|4774.95|4774.55|152
1640966080000|2021-12-31 15:54:40|4775.2|4774.8|4775.45|4775.05|4775.95|4775.55|4775.2|4774.8|414
1640966090000|2021-12-31 15:54:50|4775.2|4774.8|4775.2|4774.8|4775.45|4775.05|4775.2|4774.8|245
1640966100000|2021-12-31 15:55:00|4774.95|4774.55|4775.7|4775.3|4775.7|4775.3|4774.95|4774.55|351
1640966110000|2021-12-31 15:55:10|4775.95|4775.55|4775.7|4775.3|4776.2|4775.8|4775.7|4775.3|463
1640966120000|2021-12-31 15:55:20|4775.45|4775.05|4775.95|4775.55|4775.95|4775.55|4774.95|4774.55|413
1640966130000|2021-12-31 15:55:30|4775.7|4775.3|4775.7|4775.3|4776.2|4775.8|4775.7|4775.3|115
1640966140000|2021-12-31 15:55:40|4775.95|4775.55|4776.2|4775.8|4776.2|4775.8|4775.95|4775.55|143
1640966150000|2021-12-31 15:55:50|4775.95|4775.55|4775.82|4775.42|4776.2|4775.8|4775.7|4775.3|150
1640966160000|2021-12-31 15:56:00|4775.95|4775.55|4775.45|4775.05|4775.95|4775.55|4775.45|4775.05|194
1640966170000|2021-12-31 15:56:10|4775.2|4774.8|4774.7|4774.3|4775.2|4774.8|4774.7|4774.3|243
1640966180000|2021-12-31 15:56:20|4774.95|4774.55|4775.2|4774.8|4775.45|4775.05|4774.95|4774.55|312
1640966190000|2021-12-31 15:56:30|4775.45|4775.05|4775.2|4774.8|4775.45|4775.05|4775.2|4774.8|169
1640966200000|2021-12-31 15:56:40|4775.45|4775.05|4776.7|4776.3|4776.7|4776.3|4775.45|4775.05|306
1640966210000|2021-12-31 15:56:50|4776.95|4776.55|4776.7|4776.3|4776.95|4776.55|4776.2|4775.8|305
1640966220000|2021-12-31 15:57:00|4776.2|4775.8|4776.2|4775.8|4776.7|4776.3|4775.95|4775.55|203
1640966230000|2021-12-31 15:57:10|4775.95|4775.55|4775.95|4775.55|4775.95|4775.55|4775.7|4775.3|154
1640966240000|2021-12-31 15:57:20|4776.2|4775.8|4776.45|4776.05|4776.45|4776.05|4776.2|4775.8|149
1640966250000|2021-12-31 15:57:30|4776.2|4775.8|4775.95|4775.55|4776.45|4776.05|4775.95|4775.55|198
1640966260000|2021-12-31 15:57:40|4775.7|4775.3|4775.95|4775.55|4776.2|4775.8|4775.7|4775.3|175
1640966270000|2021-12-31 15:57:50|4775.7|4775.3|4775.7|4775.3|4775.95|4775.55|4775.7|4775.3|122
1640966280000|2021-12-31 15:58:00|4775.95|4775.55|4775.2|4774.8|4775.95|4775.55|4775.2|4774.8|295
1640966290000|2021-12-31 15:58:10|4775.32|4774.92|4775.45|4775.05|4775.7|4775.3|4775.2|4774.8|236
1640966300000|2021-12-31 15:58:20|4775.2|4774.8|4775.45|4775.05|4775.7|4775.3|4775.2|4774.8|167
1640966310000|2021-12-31 15:58:30|4775.7|4775.3|4775.45|4775.05|4775.95|4775.55|4775.45|4775.05|88
1640966320000|2021-12-31 15:58:40|4774.95|4774.55|4774.7|4774.3|4775.2|4774.8|4774.7|4774.3|303
1640966330000|2021-12-31 15:58:50|4774.95|4774.55|4775.2|4774.8|4775.2|4774.8|4774.95|4774.55|188
1640966340000|2021-12-31 15:59:00|4774.95|4774.55|4775.45|4775.05|4775.7|4775.3|4774.95|4774.55|226
1640966350000|2021-12-31 15:59:10|4775.2|4774.8|4775.45|4775.05|4775.7|4775.3|4775.2|4774.8|104
1640966360000|2021-12-31 15:59:20|4775.2|4774.8|4775.45|4775.05|4775.7|4775.3|4775.2|4774.8|107
1640966370000|2021-12-31 15:59:30|4775.2|4774.8|4775.7|4775.3|4775.7|4775.3|4774.95|4774.55|190
1640966380000|2021-12-31 15:59:40|4775.45|4775.05|4775.45|4775.05|4775.7|4775.3|4775.2|4774.8|235
1640966390000|2021-12-31 15:59:50|4775.7|4775.3|4776.45|4776.05|4776.45|4776.05|4775.7|4775.3|272
1640966400000|2021-12-31 16:00:00|4776.7|4776.3|4777.95|4777.55|4777.95|4777.55|4776.45|4776.05|777
1640966410000|2021-12-31 16:00:10|4778.2|4777.8|4777.2|4776.8|4778.2|4777.8|4776.95|4776.55|842
1640966420000|2021-12-31 16:00:20|4776.95|4776.55|4776.45|4776.05|4776.95|4776.55|4776.45|4776.05|653
1640966430000|2021-12-31 16:00:30|4776.2|4775.8|4776.45|4776.05|4776.45|4776.05|4775.95|4775.55|269
1640966440000|2021-12-31 16:00:40|4776.2|4775.8|4775.95|4775.55|4776.2|4775.8|4775.95|4775.55|119
1640966450000|2021-12-31 16:00:50|4776.2|4775.8|4776.2|4775.8|4776.45|4776.05|4776.2|4775.8|130
1640966460000|2021-12-31 16:01:00|4775.95|4775.55|4774.45|4774.05|4775.95|4775.55|4774.2|4773.8|388
1640966470000|2021-12-31 16:01:10|4774.57|4774.17|4774.7|4774.3|4774.7|4774.3|4774.45|4774.05|168
1640966480000|2021-12-31 16:01:20|4774.45|4774.05|4774.2|4773.8|4774.7|4774.3|4774.2|4773.8|182
1640966490000|2021-12-31 16:01:30|4774.45|4774.05|4774.45|4774.05|4774.45|4774.05|4774.32|4773.92|119
1640966500000|2021-12-31 16:01:40|4774.2|4773.8|4774.2|4773.8|4774.32|4773.92|4773.95|4773.55|187
1640966510000|2021-12-31 16:01:50|4774.45|4774.05|4773.95|4773.55|4774.45|4774.05|4773.95|4773.55|539
1640966520000|2021-12-31 16:02:00|4774.2|4773.8|4773.45|4773.05|4774.2|4773.8|4773.2|4772.8|382
1640966530000|2021-12-31 16:02:10|4773.2|4772.8|4772.95|4772.55|4773.2|4772.8|4772.7|4772.3|352
1640966540000|2021-12-31 16:02:20|4773.2|4772.8|4773.7|4773.3|4773.7|4773.3|4772.7|4772.3|287
1640966550000|2021-12-31 16:02:30|4773.45|4773.05|4772.95|4772.55|4773.45|4773.05|4772.7|4772.3|312
1640966560000|2021-12-31 16:02:40|4772.7|4772.3|4772.95|4772.55|4773.2|4772.8|4772.7|4772.3|58
1640966570000|2021-12-31 16:02:50|4773.2|4772.8|4773.45|4773.05|4773.45|4773.05|4772.95|4772.55|153
1640966580000|2021-12-31 16:03:00|4773.2|4772.8|4773.45|4773.05|4773.95|4773.55|4773.2|4772.8|178
1640966590000|2021-12-31 16:03:10|4773.2|4772.8|4773.45|4773.05|4773.7|4773.3|4773.2|4772.8|142
1640966600000|2021-12-31 16:03:20|4773.2|4772.8|4773.2|4772.8|4773.45|4773.05|4773.2|4772.8|130
1640966610000|2021-12-31 16:03:30|4772.95|4772.55|4773.45|4773.05|4774.45|4774.05|4772.7|4772.3|551
1640966620000|2021-12-31 16:03:40|4773.7|4773.3|4773.7|4773.3|4773.7|4773.3|4773.45|4773.05|131
1640966630000|2021-12-31 16:03:50|4773.45|4773.05|4773.7|4773.3|4773.95|4773.55|4773.45|4773.05|123
1640966640000|2021-12-31 16:04:00|4773.95|4773.55|4774.2|4773.8|4774.2|4773.8|4773.7|4773.3|132
1640966650000|2021-12-31 16:04:10|4773.95|4773.55|4773.45|4773.05|4773.95|4773.55|4773.2|4772.8|222
1640966660000|2021-12-31 16:04:20|||||||||129
1640966670000|2021-12-31 16:04:30|4773.2|4772.8|4773.7|4773.3|4773.95|4773.55|4773.2|4772.8|216
1640966680000|2021-12-31 16:04:40|4773.82|4773.42|4773.95|4773.55|4774.2|4773.8|4773.82|4773.42|107
1640966690000|2021-12-31 16:04:50|4774.2|4773.8|4774.45|4774.05|4774.7|4774.3|4774.2|4773.8|237
1640966700000|2021-12-31 16:05:00|4774.2|4773.8|4774.45|4774.05|4774.7|4774.3|4774.2|4773.8|134
1640966710000|2021-12-31 16:05:10|4774.32|4773.92|4773.95|4773.55|4774.32|4773.92|4773.7|4773.3|146
1640966720000|2021-12-31 16:05:20|4774.2|4773.8|4774.2|4773.8|4774.2|4773.8|4773.95|4773.55|219
1640966730000|2021-12-31 16:05:30|4773.95|4773.55|4774.07|4773.67|4774.2|4773.8|4773.7|4773.3|85
1640966740000|2021-12-31 16:05:40|4773.95|4773.55|4773.7|4773.3|4773.95|4773.55|4773.2|4772.8|254
1640966750000|2021-12-31 16:05:50|4773.95|4773.55|4773.95|4773.55|4774.2|4773.8|4773.7|4773.3|119
1640966760000|2021-12-31 16:06:00|4773.7|4773.3|4773.45|4773.05|4773.7|4773.3|4773.45|4773.05|120
1640966770000|2021-12-31 16:06:10|4772.95|4772.55|4773.7|4773.3|4773.7|4773.3|4772.7|4772.3|433
1640966780000|2021-12-31 16:06:20|4773.45|4773.05|4773.7|4773.3|4773.95|4773.55|4773.45|4773.05|190
1640966790000|2021-12-31 16:06:30|4773.57|4773.17|4773.45|4773.05|4773.7|4773.3|4773.45|4773.05|39
1640966800000|2021-12-31 16:06:40|4773.2|4772.8|4772.95|4772.55|4773.45|4773.05|4772.95|4772.55|169
1640966810000|2021-12-31 16:06:50|4773.2|4772.8|4772.95|4772.55|4773.2|4772.8|4772.95|4772.55|101
1640966820000|2021-12-31 16:07:00|4773.2|4772.8|4773.45|4773.05|4773.45|4773.05|4773.2|4772.8|222
1640966830000|2021-12-31 16:07:10|4773.95|4773.55|4773.95|4773.55|4774.2|4773.8|4773.7|4773.3|163
1640966840000|2021-12-31 16:07:20|4773.7|4773.3|4773.45|4773.05|4773.95|4773.55|4773.2|4772.8|200
1640966850000|2021-12-31 16:07:30|4773.2|4772.8|4772.7|4772.3|4773.45|4773.05|4772.2|4771.8|331
1640966860000|2021-12-31 16:07:40|4772.95|4772.55|4772.95|4772.55|4772.95|4772.55|4772.7|4772.3|459
1640966870000|2021-12-31 16:07:50|4772.82|4772.42|4772.2|4771.8|4772.82|4772.42|4772.2|4771.8|309
1640966880000|2021-12-31 16:08:00|4772.45|4772.05|4773.2|4772.8|4773.2|4772.8|4772.45|4772.05|462
1640966890000|2021-12-31 16:08:10|4773.45|4773.05|4772.7|4772.3|4773.45|4773.05|4772.7|4772.3|148
1640966900000|2021-12-31 16:08:20|4772.95|4772.55|4772.95|4772.55|4773.07|4772.67|4772.7|4772.3|121
1640966910000|2021-12-31 16:08:30|4772.82|4772.42|4772.45|4772.05|4772.95|4772.55|4772.45|4772.05|108
1640966920000|2021-12-31 16:08:40|4772.7|4772.3|4772.95|4772.55|4773.2|4772.8|4772.7|4772.3|131
1640966930000|2021-12-31 16:08:50|4773.2|4772.8|4773.45|4773.05|4773.7|4773.3|4772.95|4772.55|213
1640966940000|2021-12-31 16:09:00|4773.7|4773.3|4774.32|4773.92|4774.45|4774.05|4773.57|4773.17|182
1640966950000|2021-12-31 16:09:10|4774.2|4773.8|4773.82|4773.42|4774.7|4774.3|4773.82|4773.42|192
1640966960000|2021-12-31 16:09:20|4773.7|4773.3|4773.45|4773.05|4773.7|4773.3|4773.45|4773.05|109
1640966970000|2021-12-31 16:09:30|4773.7|4773.3|4774.2|4773.8|4774.2|4773.8|4773.7|4773.3|190
1640966980000|2021-12-31 16:09:40|4774.45|4774.05|4774.2|4773.8|4774.45|4774.05|4773.95|4773.55|174
1640966990000|2021-12-31 16:09:50|4773.95|4773.55|4773.95|4773.55|4774.2|4773.8|4773.95|4773.55|142
1640967000000|2021-12-31 16:10:00|4773.7|4773.3|4773.45|4773.05|4773.95|4773.55|4773.45|4773.05|101
1640967010000|2021-12-31 16:10:10|4773.2|4772.8|4773.2|4772.8|4773.45|4773.05|4772.95|4772.55|190
1640967020000|2021-12-31 16:10:20|4773.45|4773.05|4773.95|4773.55|4773.95|4773.55|4773.45|4773.05|52
1640967030000|2021-12-31 16:10:30|4773.57|4773.17|4773.45|4773.05|4773.7|4773.3|4773.45|4773.05|83
1640967040000|2021-12-31 16:10:40|4773.7|4773.3|4773.2|4772.8|4773.7|4773.3|4773.2|4772.8|111
1640967050000|2021-12-31 16:10:50|4773.45|4773.05|4773.45|4773.05|4773.45|4773.05|4773.2|4772.8|56
1640967060000|2021-12-31 16:11:00|4773.2|4772.8|4773.7|4773.3|4773.7|4773.3|4772.95|4772.55|181
1640967070000|2021-12-31 16:11:10|4773.45|4773.05|4773.7|4773.3|4774.2|4773.8|4773.45|4773.05|174
1640967080000|2021-12-31 16:11:20|4773.95|4773.55|4774.2|4773.8|4774.45|4774.05|4773.95|4773.55|238
1640967090000|2021-12-31 16:11:30|4774.45|4774.05|4775.2|4774.8|4775.2|4774.8|4774.45|4774.05|263
1640967100000|2021-12-31 16:11:40|4774.95|4774.55|4775.7|4775.3|4775.7|4775.3|4774.95|4774.55|322
1640967110000|2021-12-31 16:11:50|4775.95|4775.55|4775.7|4775.3|4775.95|4775.55|4775.7|4775.3|181
1640967120000|2021-12-31 16:12:00|4775.95|4775.55|4775.7|4775.3|4775.95|4775.55|4775.45|4775.05|240
1640967130000|2021-12-31 16:12:10|4775.95|4775.55|4775.95|4775.55|4776.2|4775.8|4775.7|4775.3|274
1640967140000|2021-12-31 16:12:20|4775.7|4775.3|4776.45|4776.05|4776.45|4776.05|4775.45|4775.05|295
1640967150000|2021-12-31 16:12:30|4776.7|4776.3|4776.45|4776.05|4776.95|4776.55|4776.2|4775.8|311
1640967160000|2021-12-31 16:12:40|4776.57|4776.17|4776.45|4776.05|4776.7|4776.3|4776.45|4776.05|157
1640967170000|2021-12-31 16:12:50|4776.7|4776.3|4776.45|4776.05|4776.7|4776.3|4776.45|4776.05|70
1640967180000|2021-12-31 16:13:00|4776.2|4775.8|4776.95|4776.55|4776.95|4776.55|4776.2|4775.8|260
1640967190000|2021-12-31 16:13:10|4776.7|4776.3|4777.45|4777.05|4777.45|4777.05|4776.7|4776.3|189
1640967200000|2021-12-31 16:13:20|4776.95|4776.55|4776.2|4775.8|4776.95|4776.55|4776.2|4775.8|220
1640967210000|2021-12-31 16:13:30|4775.95|4775.55|4776.2|4775.8|4776.2|4775.8|4775.95|4775.55|105
1640967220000|2021-12-31 16:13:40|4776.45|4776.05|4775.7|4775.3|4776.45|4776.05|4775.7|4775.3|112
1640967230000|2021-12-31 16:13:50|4775.45|4775.05|4775.7|4775.3|4775.7|4775.3|4775.45|4775.05|155
1640967240000|2021-12-31 16:14:00|4775.45|4775.05|4775.7|4775.3|4775.95|4775.55|4775.45|4775.05|118
1640967250000|2021-12-31 16:14:10|4775.45|4775.05|4775.45|4775.05|4775.45|4775.05|4775.2|4774.8|70
1640967260000|2021-12-31 16:14:20|4775.7|4775.3|4775.2|4774.8|4775.7|4775.3|4774.95|4774.55|270
1640967270000|2021-12-31 16:14:30|4775.45|4775.05|4774.95|4774.55|4775.45|4775.05|4774.95|4774.55|141
1640967280000|2021-12-31 16:14:40|4774.82|4774.42|4774.7|4774.3|4774.95|4774.55|4774.7|4774.3|154
1640967290000|2021-12-31 16:14:50|4774.82|4774.42|4774.95|4774.55|4774.95|4774.55|4774.7|4774.3|100
1640967300000|2021-12-31 16:15:00|4774.7|4774.3|4774.2|4773.8|4774.7|4774.3|4773.95|4773.55|274
1640967310000|2021-12-31 16:15:10|4774.45|4774.05|4775.2|4774.8|4775.45|4775.05|4774.45|4774.05|492
1640967320000|2021-12-31 16:15:20|4775.45|4775.05|4775.45|4775.05|4775.45|4775.05|4775.2|4774.8|145
1640967330000|2021-12-31 16:15:30|4775.7|4775.3|4775.2|4774.8|4775.7|4775.3|4775.2|4774.8|262
1640967340000|2021-12-31 16:15:40|4775.45|4775.05|4775.2|4774.8|4775.45|4775.05|4775.2|4774.8|139
1640967350000|2021-12-31 16:15:50|4774.95|4774.55|4775.45|4775.05|4775.7|4775.3|4774.95|4774.55|114
1640967360000|2021-12-31 16:16:00|4775.2|4774.8|4774.95|4774.55|4775.2|4774.8|4774.7|4774.3|132
1640967370000|2021-12-31 16:16:10|4774.7|4774.3|4775.2|4774.8|4775.2|4774.8|4774.7|4774.3|62
1640967380000|2021-12-31 16:16:20|4774.95|4774.55|4775.7|4775.3|4775.7|4775.3|4774.95|4774.55|157
1640967390000|2021-12-31 16:16:30|4775.95|4775.55|4775.95|4775.55|4776.2|4775.8|4775.95|4775.55|275
1640967400000|2021-12-31 16:16:40|4776.2|4775.8|4775.7|4775.3|4776.2|4775.8|4775.7|4775.3|186
1640967410000|2021-12-31 16:16:50|||||||||40
1640967420000|2021-12-31 16:17:00|4775.45|4775.05|4775.7|4775.3|4775.7|4775.3|4775.45|4775.05|156
1640967430000|2021-12-31 16:17:10|4775.45|4775.05|4775.95|4775.55|4776.2|4775.8|4775.45|4775.05|81
1640967440000|2021-12-31 16:17:20|4776.2|4775.8|4775.95|4775.55|4776.2|4775.8|4775.95|4775.55|95
1640967450000|2021-12-31 16:17:30|4776.07|4775.67|4776.45|4776.05|4776.45|4776.05|4775.95|4775.55|98
1640967460000|2021-12-31 16:17:40|4776.7|4776.3|4776.45|4776.05|4776.7|4776.3|4776.45|4776.05|81
1640967470000|2021-12-31 16:17:50|4776.7|4776.3|4776.7|4776.3|4776.7|4776.3|4776.45|4776.05|176
1640967480000|2021-12-31 16:18:00|4776.45|4776.05|4776.7|4776.3|4776.7|4776.3|4776.45|4776.05|94
1640967490000|2021-12-31 16:18:10|4776.95|4776.55|4777.2|4776.8|4777.45|4777.05|4776.95|4776.55|213
1640967500000|2021-12-31 16:18:20|4777.45|4777.05|4777.45|4777.05|4777.45|4777.05|4777.2|4776.8|97
1640967510000|2021-12-31 16:18:30|4777.32|4776.92|4777.2|4776.8|4777.45|4777.05|4777.2|4776.8|194
1640967520000|2021-12-31 16:18:40|4777.32|4776.92|4777.45|4777.05|4777.45|4777.05|4776.95|4776.55|105
1640967530000|2021-12-31 16:18:50|4777.2|4776.8|4777.2|4776.8|4777.45|4777.05|4777.2|4776.8|84
1640967540000|2021-12-31 16:19:00|4777.45|4777.05|4777.45|4777.05|4777.45|4777.05|4777.45|4777.05|126
1640967550000|2021-12-31 16:19:10|4777.2|4776.8|4777.45|4777.05|4777.45|4777.05|4777.2|4776.8|240
1640967560000|2021-12-31 16:19:20|4777.2|4776.8|4777.45|4777.05|4777.45|4777.05|4776.95|4776.55|177
1640967570000|2021-12-31 16:19:30|4777.57|4777.17|4777.95|4777.55|4777.95|4777.55|4777.57|4777.17|321
1640967580000|2021-12-31 16:19:40|4777.7|4777.3|4776.95|4776.55|4777.7|4777.3|4776.95|4776.55|444
1640967590000|2021-12-31 16:19:50|4776.7|4776.3|4776.95|4776.55|4776.95|4776.55|4776.7|4776.3|228
1640967600000|2021-12-31 16:20:00|4776.7|4776.3|4776.7|4776.3|4776.95|4776.55|4776.7|4776.3|75
1640967610000|2021-12-31 16:20:10|4776.82|4776.42|4776.95|4776.55|4776.95|4776.55|4776.7|4776.3|67
1640967620000|2021-12-31 16:20:20|4777.32|4776.92|4777.2|4776.8|4777.45|4777.05|4777.2|4776.8|122
1640967630000|2021-12-31 16:20:30|4776.95|4776.55|4777.2|4776.8|4777.2|4776.8|4776.95|4776.55|53
1640967640000|2021-12-31 16:20:40|4776.95|4776.55|4777.2|4776.8|4777.2|4776.8|4776.95|4776.55|66
1640967650000|2021-12-31 16:20:50|4777.07|4776.67|4777.2|4776.8|4777.2|4776.8|4776.95|4776.55|68
1640967660000|2021-12-31 16:21:00|||||||||129
1640967670000|2021-12-31 16:21:10|4777.45|4777.05|4777.45|4777.05|4777.45|4777.05|4777.45|4777.05|154
1640967680000|2021-12-31 16:21:20|4777.2|4776.8|4777.7|4777.3|4777.7|4777.3|4777.2|4776.8|201
1640967690000|2021-12-31 16:21:30|4777.45|4777.05|4777.7|4777.3|4777.7|4777.3|4777.2|4776.8|129
1640967700000|2021-12-31 16:21:40|||||||||95
1640967710000|2021-12-31 16:21:50|4777.95|4777.55|4777.7|4777.3|4777.95|4777.55|4777.7|4777.3|196
1640967720000|2021-12-31 16:22:00|4777.95|4777.55|4777.7|4777.3|4777.95|4777.55|4777.7|4777.3|541
1640967730000|2021-12-31 16:22:10|4777.45|4777.05|4777.45|4777.05|4777.7|4777.3|4777.45|4777.05|278
1640967740000|2021-12-31 16:22:20|4777.7|4777.3|4777.45|4777.05|4777.7|4777.3|4777.45|4777.05|244
1640967750000|2021-12-31 16:22:30|||||||||28
1640967760000|2021-12-31 16:22:40|4777.2|4776.8|4777.2|4776.8|4777.2|4776.8|4777.2|4776.8|136
1640967770000|2021-12-31 16:22:50|4777.45|4777.05|4777.2|4776.8|4777.45|4777.05|4777.2|4776.8|91
1640967780000|2021-12-31 16:23:00|4776.95|4776.55|4777.45|4777.05|4777.45|4777.05|4776.95|4776.55|162
1640967790000|2021-12-31 16:23:10|4777.57|4777.17|4777.45|4777.05|4777.57|4777.17|4777.45|4777.05|44
1640967800000|2021-12-31 16:23:20|||||||||69
1640967810000|2021-12-31 16:23:30|||||||||29
1640967820000|2021-12-31 16:23:40|4777.7|4777.3|4777.45|4777.05|4777.7|4777.3|4777.45|4777.05|100
1640967830000|2021-12-31 16:23:50|4777.2|4776.8|4777.2|4776.8|4777.2|4776.8|4777.2|4776.8|115
1640967840000|2021-12-31 16:24:00|||||||||66
1640967850000|2021-12-31 16:24:10|4776.95|4776.55|4777.2|4776.8|4777.2|4776.8|4776.95|4776.55|81
1640967860000|2021-12-31 16:24:20|4776.95|4776.55|4776.95|4776.55|4777.07|4776.67|4776.95|4776.55|80
1640967870000|2021-12-31 16:24:30|4777.2|4776.8|4777.2|4776.8|4777.2|4776.8|4777.2|4776.8|45
1640967880000|2021-12-31 16:24:40|4777.45|4777.05|4777.2|4776.8|4777.45|4777.05|4777.2|4776.8|139
1640967890000|2021-12-31 16:24:50|4776.95|4776.55|4777.2|4776.8|4777.2|4776.8|4776.95|4776.55|71
1640967900000|2021-12-31 16:25:00|4776.95|4776.55|4777.2|4776.8|4777.2|4776.8|4776.95|4776.55|122
1640967910000|2021-12-31 16:25:10|4777.45|4777.05|4777.2|4776.8|4777.45|4777.05|4777.2|4776.8|107
1640967920000|2021-12-31 16:25:20|4776.95|4776.55|4776.95|4776.55|4777.2|4776.8|4776.95|4776.55|119
1640967930000|2021-12-31 16:25:30|4777.2|4776.8|4777.45|4777.05|4777.45|4777.05|4777.2|4776.8|109
1640967940000|2021-12-31 16:25:40|4777.2|4776.8|4777.45|4777.05|4777.45|4777.05|4777.2|4776.8|90
1640967950000|2021-12-31 16:25:50|4777.2|4776.8|4777.45|4777.05|4777.45|4777.05|4777.2|4776.8|119
1640967960000|2021-12-31 16:26:00|4777.7|4777.3|4777.45|4777.05|4777.7|4777.3|4777.45|4777.05|296
1640967970000|2021-12-31 16:26:10|||||||||71
1640967980000|2021-12-31 16:26:20|4777.32|4776.92|4777.45|4777.05|4777.45|4777.05|4777.2|4776.8|117
1640967990000|2021-12-31 16:26:30|4777.2|4776.8|4777.2|4776.8|4777.2|4776.8|4777.2|4776.8|103
1640968000000|2021-12-31 16:26:40|||||||||6
1640968010000|2021-12-31 16:26:50|4776.95|4776.55|4776.95|4776.55|4776.95|4776.55|4776.95|4776.55|153
1640968020000|2021-12-31 16:27:00|4777.2|4776.8|4777.7|4777.3|4777.95|4777.55|4777.2|4776.8|330
1640968030000|2021-12-31 16:27:10|4777.95|4777.55|4777.7|4777.3|4777.95|4777.55|4777.7|4777.3|306
1640968040000|2021-12-31 16:27:20|||||||||135
1640968050000|2021-12-31 16:27:30|4777.45|4777.05|4777.7|4777.3|4777.7|4777.3|4777.45|4777.05|110
1640968060000|2021-12-31 16:27:40|4777.95|4777.55|4777.7|4777.3|4777.95|4777.55|4777.7|4777.3|192
1640968070000|2021-12-31 16:27:50|4777.95|4777.55|4777.7|4777.3|4777.95|4777.55|4777.7|4777.3|106
1640968080000|2021-12-31 16:28:00|4777.95|4777.55|4777.95|4777.55|4777.95|4777.55|4777.7|4777.3|193
1640968090000|2021-12-31 16:28:10|4777.7|4777.3|4777.95|4777.55|4777.95|4777.55|4777.7|4777.3|118
1640968100000|2021-12-31 16:28:20|||||||||25
1640968110000|2021-12-31 16:28:30|||||||||39
1640968120000|2021-12-31 16:28:40|4777.7|4777.3|4777.7|4777.3|4777.7|4777.3|4777.7|4777.3|134
1640968130000|2021-12-31 16:28:50|4777.45|4777.05|4777.7|4777.3|4777.7|4777.3|4777.45|4777.05|181
1640968140000|2021-12-31 16:29:00|4777.45|4777.05|4777.45|4777.05|4777.45|4777.05|4777.45|4777.05|119
1640968150000|2021-12-31 16:29:10|4777.2|4776.8|4777.45|4777.05|4777.45|4777.05|4777.2|4776.8|132
1640968160000|2021-12-31 16:29:20|4777.2|4776.8|4777.45|4777.05|4777.45|4777.05|4777.2|4776.8|72
1640968170000|2021-12-31 16:29:30|||||||||94
1640968180000|2021-12-31 16:29:40|||||||||125
1640968190000|2021-12-31 16:29:50|4777.7|4777.3|4777.7|4777.3|4777.7|4777.3|4777.7|4777.3|86
1640968200000|2021-12-31 16:30:00|4777.45|4777.05|4777.45|4777.05|4777.45|4777.05|4777.2|4776.8|363
1640968210000|2021-12-31 16:30:10|4777.2|4776.8|4777.2|4776.8|4777.2|4776.8|4777.2|4776.8|16
1640968220000|2021-12-31 16:30:20|4777.32|4776.92|4777.95|4777.55|4777.95|4777.55|4777.32|4776.92|245
1640968230000|2021-12-31 16:30:30|||||||||52
1640968240000|2021-12-31 16:30:40|4777.7|4777.3|4777.45|4777.05|4777.7|4777.3|4777.45|4777.05|54
1640968250000|2021-12-31 16:30:50|||||||||6
1640968260000|2021-12-31 16:31:00|4777.2|4776.8|4777.2|4776.8|4777.2|4776.8|4777.2|4776.8|92
1640968270000|2021-12-31 16:31:10|4776.95|4776.55|4777.2|4776.8|4777.2|4776.8|4776.95|4776.55|223
1640968280000|2021-12-31 16:31:20|||||||||64
1640968290000|2021-12-31 16:31:30|4777.45|4777.05|4777.2|4776.8|4777.45|4777.05|4777.2|4776.8|146
1640968300000|2021-12-31 16:31:40|4777.45|4777.05|4777.2|4776.8|4777.45|4777.05|4777.2|4776.8|58
1640968310000|2021-12-31 16:31:50|||||||||81
1640968320000|2021-12-31 16:32:00|4776.95|4776.55|4776.95|4776.55|4777.2|4776.8|4776.95|4776.55|117
1640968330000|2021-12-31 16:32:10|4776.7|4776.3|4776.7|4776.3|4776.7|4776.3|4776.7|4776.3|79
1640968340000|2021-12-31 16:32:20|4776.45|4776.05|4776.45|4776.05|4776.45|4776.05|4776.2|4775.8|459
1640968350000|2021-12-31 16:32:30|4776.2|4775.8|4776.45|4776.05|4776.45|4776.05|4776.2|4775.8|211
1640968360000|2021-12-31 16:32:40|4776.2|4775.8|4776.45|4776.05|4776.45|4776.05|4776.2|4775.8|127
1640968370000|2021-12-31 16:32:50|4776.2|4775.8|4776.2|4775.8|4776.45|4776.05|4776.2|4775.8|48
1640968380000|2021-12-31 16:33:00|4775.95|4775.55|4775.95|4775.55|4775.95|4775.55|4775.95|4775.55|149
1640968390000|2021-12-31 16:33:10|4776.2|4775.8|4775.95|4775.55|4776.2|4775.8|4775.95|4775.55|104
1640968400000|2021-12-31 16:33:20|4776.07|4775.67|4776.2|4775.8|4776.2|4775.8|4775.95|4775.55|62
1640968410000|2021-12-31 16:33:30|4775.95|4775.55|4775.95|4775.55|4775.95|4775.55|4775.95|4775.55|45
1640968420000|2021-12-31 16:33:40|4775.7|4775.3|4776.2|4775.8|4776.2|4775.8|4775.7|4775.3|187
1640968430000|2021-12-31 16:33:50|4775.95|4775.55|4775.95|4775.55|4775.95|4775.55|4775.95|4775.55|60
1640968440000|2021-12-31 16:34:00|4775.7|4775.3|4775.95|4775.55|4775.95|4775.55|4775.7|4775.3|120
1640968450000|2021-12-31 16:34:10|4775.7|4775.3|4775.45|4775.05|4775.7|4775.3|4775.45|4775.05|238
1640968460000|2021-12-31 16:34:20|4775.2|4774.8|4775.45|4775.05|4775.45|4775.05|4775.2|4774.8|132
1640968470000|2021-12-31 16:34:30|4775.7|4775.3|4775.7|4775.3|4775.7|4775.3|4775.45|4775.05|85
1640968480000|2021-12-31 16:34:40|4775.45|4775.05|4775.45|4775.05|4775.45|4775.05|4775.45|4775.05|32
1640968490000|2021-12-31 16:34:50|4775.7|4775.3|4775.95|4775.55|4775.95|4775.55|4775.45|4775.05|110
1640968500000|2021-12-31 16:35:00|4775.7|4775.3|4775.45|4775.05|4775.7|4775.3|4775.45|4775.05|138
1640968510000|2021-12-31 16:35:10|4775.2|4774.8|4775.45|4775.05|4775.7|4775.3|4775.2|4774.8|286
1640968520000|2021-12-31 16:35:20|4775.7|4775.3|4775.7|4775.3|4775.95|4775.55|4775.7|4775.3|224
1640968530000|2021-12-31 16:35:30|||||||||29
1640968540000|2021-12-31 16:35:40|4775.45|4775.05|4775.45|4775.05|4775.7|4775.3|4775.45|4775.05|192
1640968550000|2021-12-31 16:35:50|4775.7|4775.3|4775.7|4775.3|4775.95|4775.55|4775.45|4775.05|181
1640968560000|2021-12-31 16:36:00|4775.45|4775.05|4775.45|4775.05|4775.45|4775.05|4775.45|4775.05|161
1640968570000|2021-12-31 16:36:10|4775.7|4775.3|4775.45|4775.05|4775.7|4775.3|4775.45|4775.05|88
1640968580000|2021-12-31 16:36:20|||||||||7
1640968590000|2021-12-31 16:36:30|||||||||10
1640968600000|2021-12-31 16:36:40|4775.2|4774.8|4775.45|4775.05|4775.45|4775.05|4775.2|4774.8|53
1640968610000|2021-12-31 16:36:50|4775.2|4774.8|4775.45|4775.05|4775.45|4775.05|4775.2|4774.8|48
1640968620000|2021-12-31 16:37:00|4775.7|4775.3|4775.7|4775.3|4775.7|4775.3|4775.45|4775.05|200
1640968630000|2021-12-31 16:37:10|4775.45|4775.05|4775.45|4775.05|4775.7|4775.3|4775.45|4775.05|65
1640968640000|2021-12-31 16:37:20|||||||||76
1640968650000|2021-12-31 16:37:30|||||||||81
1640968660000|2021-12-31 16:37:40|4775.2|4774.8|4774.95|4774.55|4775.2|4774.8|4774.95|4774.55|185
1640968670000|2021-12-31 16:37:50|||||||||108
1640968680000|2021-12-31 16:38:00|4774.7|4774.3|4774.45|4774.05|4774.7|4774.3|4774.45|4774.05|223
1640968690000|2021-12-31 16:38:10|4774.7|4774.3|4774.7|4774.3|4774.7|4774.3|4774.45|4774.05|182
1640968700000|2021-12-31 16:38:20|4774.45|4774.05|4774.45|4774.05|4774.45|4774.05|4774.45|4774.05|102
1640968710000|2021-12-31 16:38:30|4774.2|4773.8|4773.95|4773.55|4774.2|4773.8|4773.7|4773.3|452
1640968720000|2021-12-31 16:38:40|4774.2|4773.8|4773.95|4773.55|4774.2|4773.8|4773.95|4773.55|126
1640968730000|2021-12-31 16:38:50|4774.2|4773.8|4774.7|4774.3|4774.95|4774.55|4774.2|4773.8|207
1640968740000|2021-12-31 16:39:00|4774.95|4774.55|4775.45|4775.05|4775.45|4775.05|4774.95|4774.55|192
1640968750000|2021-12-31 16:39:10|4775.2|4774.8|4775.45|4775.05|4775.45|4775.05|4775.2|4774.8|173
1640968760000|2021-12-31 16:39:20|4775.2|4774.8|4775.2|4774.8|4775.2|4774.8|4775.2|4774.8|94
1640968770000|2021-12-31 16:39:30|4775.45|4775.05|4775.2|4774.8|4775.45|4775.05|4775.2|4774.8|106
1640968780000|2021-12-31 16:39:40|||||||||46
1640968790000|2021-12-31 16:39:50|||||||||33
1640968800000|2021-12-31 16:40:00|4775.45|4775.05|4775.45|4775.05|4775.45|4775.05|4775.45|4775.05|90
1640968810000|2021-12-31 16:40:10|4774.95|4774.55|4775.45|4775.05|4775.45|4775.05|4774.95|4774.55|373
1640968820000|2021-12-31 16:40:20|4775.7|4775.3|4775.7|4775.3|4775.7|4775.3|4775.7|4775.3|69
1640968830000|2021-12-31 16:40:30|4775.95|4775.55|4775.95|4775.55|4775.95|4775.55|4775.95|4775.55|180
1640968840000|2021-12-31 16:40:40|||||||||81
1640968850000|2021-12-31 16:40:50|4775.82|4775.42|4775.95|4775.55|4775.95|4775.55|4775.7|4775.3|160
1640968860000|2021-12-31 16:41:00|4776.2|4775.8|4775.95|4775.55|4776.2|4775.8|4775.7|4775.3|157
1640968870000|2021-12-31 16:41:10|4776.45|4776.05|4775.95|4775.55|4776.45|4776.05|4775.7|4775.3|356
1640968880000|2021-12-31 16:41:20|4776.2|4775.8|4775.95|4775.55|4776.2|4775.8|4775.95|4775.55|85
1640968890000|2021-12-31 16:41:30|4776.2|4775.8|4776.2|4775.8|4776.2|4775.8|4776.2|4775.8|64
1640968900000|2021-12-31 16:41:40|4775.95|4775.55|4776.2|4775.8|4776.2|4775.8|4775.95|4775.55|117
1640968910000|2021-12-31 16:41:50|||||||||25
1640968920000|2021-12-31 16:42:00|4776.45|4776.05|4776.45|4776.05|4776.45|4776.05|4776.45|4776.05|52
1640968930000|2021-12-31 16:42:10|4776.7|4776.3|4776.45|4776.05|4776.7|4776.3|4776.45|4776.05|189
1640968940000|2021-12-31 16:42:20|4776.2|4775.8|4776.2|4775.8|4776.2|4775.8|4776.2|4775.8|60
1640968950000|2021-12-31 16:42:30|||||||||56
1640968960000|2021-12-31 16:42:40|||||||||6
1640968970000|2021-12-31 16:42:50|||||||||11
1640968980000|2021-12-31 16:43:00|4776.45|4776.05|4776.7|4776.3|4776.7|4776.3|4776.45|4776.05|108
1640968990000|2021-12-31 16:43:10|4776.45|4776.05|4775.95|4775.55|4776.45|4776.05|4775.95|4775.55|240
1640969000000|2021-12-31 16:43:20|4776.2|4775.8|4776.2|4775.8|4776.2|4775.8|4776.2|4775.8|106
1640969010000|2021-12-31 16:43:30|||||||||24
1640969020000|2021-12-31 16:43:40|4776.07|4775.67|4776.2|4775.8|4776.2|4775.8|4775.95|4775.55|67
1640969030000|2021-12-31 16:43:50|4776.45|4776.05|4776.45|4776.05|4776.7|4776.3|4776.45|4776.05|112
1640969040000|2021-12-31 16:44:00|4776.7|4776.3|4776.45|4776.05|4776.7|4776.3|4776.45|4776.05|100
1640969050000|2021-12-31 16:44:10|4776.2|4775.8|4776.45|4776.05|4776.45|4776.05|4776.2|4775.8|46
1640969060000|2021-12-31 16:44:20|4776.2|4775.8|4776.2|4775.8|4776.45|4776.05|4776.2|4775.8|65
1640969070000|2021-12-31 16:44:30|||||||||77
1640969080000|2021-12-31 16:44:40|4776.45|4776.05|4776.45|4776.05|4776.7|4776.3|4776.45|4776.05|80
1640969090000|2021-12-31 16:44:50|||||||||1
1640969100000|2021-12-31 16:45:00|4776.7|4776.3|4776.45|4776.05|4776.7|4776.3|4776.45|4776.05|106
1640969110000|2021-12-31 16:45:10|4776.7|4776.3|4776.7|4776.3|4776.7|4776.3|4776.7|4776.3|35
1640969120000|2021-12-31 16:45:20|4776.45|4776.05|4776.7|4776.3|4776.7|4776.3|4776.45|4776.05|146
1640969130000|2021-12-31 16:45:30|4776.95|4776.55|4777.2|4776.8|4777.2|4776.8|4776.95|4776.55|246
1640969140000|2021-12-31 16:45:40|4776.95|4776.55|4776.95|4776.55|4777.2|4776.8|4776.95|4776.55|117
1640969150000|2021-12-31 16:45:50|4777.2|4776.8|4777.2|4776.8|4777.2|4776.8|4777.2|4776.8|58
1640969160000|2021-12-31 16:46:00|4776.95|4776.55|4777.2|4776.8|4777.2|4776.8|4776.95|4776.55|139
1640969170000|2021-12-31 16:46:10|4777.45|4777.05|4777.45|4777.05|4777.45|4777.05|4777.2|4776.8|223
1640969180000|2021-12-31 16:46:20|4777.2|4776.8|4777.45|4777.05|4777.45|4777.05|4777.2|4776.8|104
1640969190000|2021-12-31 16:46:30|4777.2|4776.8|4777.45|4777.05|4777.45|4777.05|4777.2|4776.8|210
1640969200000|2021-12-31 16:46:40|4777.2|4776.8|4777.2|4776.8|4777.2|4776.8|4777.2|4776.8|55
1640969210000|2021-12-31 16:46:50|4776.95|4776.55|4776.95|4776.55|4777.2|4776.8|4776.95|4776.55|109
1640969220000|2021-12-31 16:47:00|4776.7|4776.3|4776.7|4776.3|4776.7|4776.3|4776.7|4776.3|126
1640969230000|2021-12-31 16:47:10|4776.45|4776.05|4776.2|4775.8|4776.45|4776.05|4776.2|4775.8|71
1640969240000|2021-12-31 16:47:20|||||||||16
1640969250000|2021-12-31 16:47:30|||||||||6
1640969260000|2021-12-31 16:47:40|4775.95|4775.55|4775.95|4775.55|4776.2|4775.8|4775.95|4775.55|80
1640969270000|2021-12-31 16:47:50|4776.07|4775.67|4775.95|4775.55|4776.2|4775.8|4775.95|4775.55|38
1640969280000|2021-12-31 16:48:00|4776.2|4775.8|4775.95|4775.55|4776.2|4775.8|4775.95|4775.55|53
1640969290000|2021-12-31 16:48:10|||||||||19
1640969300000|2021-12-31 16:48:20|4775.7|4775.3|4775.45|4775.05|4775.7|4775.3|4775.45|4775.05|101
1640969310000|2021-12-31 16:48:30|4775.7|4775.3|4775.7|4775.3|4775.7|4775.3|4775.45|4775.05|107
1640969320000|2021-12-31 16:48:40|4775.45|4775.05|4775.45|4775.05|4775.7|4775.3|4775.45|4775.05|75
1640969330000|2021-12-31 16:48:50|4775.7|4775.3|4775.45|4775.05|4775.7|4775.3|4775.45|4775.05|46
1640969340000|2021-12-31 16:49:00|4775.2|4774.8|4774.95|4774.55|4775.2|4774.8|4774.95|4774.55|98
1640969350000|2021-12-31 16:49:10|4775.2|4774.8|4775.2|4774.8|4775.2|4774.8|4775.07|4774.67|234
1640969360000|2021-12-31 16:49:20|4775.45|4775.05|4775.45|4775.05|4775.45|4775.05|4775.2|4774.8|79
1640969370000|2021-12-31 16:49:30|4775.2|4774.8|4775.45|4775.05|4775.45|4775.05|4775.2|4774.8|84
1640969380000|2021-12-31 16:49:40|4775.7|4775.3|4775.45|4775.05|4775.7|4775.3|4775.45|4775.05|62
1640969390000|2021-12-31 16:49:50|4775.7|4775.3|4775.7|4775.3|4775.7|4775.3|4775.7|4775.3|39
1640969400000|2021-12-31 16:50:00|4775.45|4775.05|4775.45|4775.05|4775.45|4775.05|4775.45|4775.05|71
1640969410000|2021-12-31 16:50:10|4775.2|4774.8|4775.2|4774.8|4775.2|4774.8|4775.2|4774.8|51
1640969420000|2021-12-31 16:50:20|4775.45|4775.05|4775.45|4775.05|4775.45|4775.05|4775.45|4775.05|28
1640969430000|2021-12-31 16:50:30|4775.2|4774.8|4775.2|4774.8|4775.2|4774.8|4775.2|4774.8|51
1640969440000|2021-12-31 16:50:40|4775.07|4774.67|4774.45|4774.05|4775.07|4774.67|4774.45|4774.05|259
1640969450000|2021-12-31 16:50:50|4774.2|4773.8|4774.2|4773.8|4774.2|4773.8|4774.2|4773.8|154
1640969460000|2021-12-31 16:51:00|4774.45|4774.05|4773.95|4773.55|4774.45|4774.05|4773.95|4773.55|136
1640969470000|2021-12-31 16:51:10|4774.2|4773.8|4774.2|4773.8|4774.2|4773.8|4774.2|4773.8|115
1640969480000|2021-12-31 16:51:20|4774.45|4774.05|4774.45|4774.05|4774.7|4774.3|4774.2|4773.8|353
1640969490000|2021-12-31 16:51:30|4774.2|4773.8|4774.7|4774.3|4774.7|4774.3|4774.2|4773.8|95
1640969500000|2021-12-31 16:51:40|4774.45|4774.05|4774.7|4774.3|4774.7|4774.3|4774.45|4774.05|99
1640969510000|2021-12-31 16:51:50|4774.45|4774.05|4774.7|4774.3|4774.7|4774.3|4774.45|4774.05|13
1640969520000|2021-12-31 16:52:00|4774.45|4774.05|4774.45|4774.05|4774.7|4774.3|4774.2|4773.8|76
1640969530000|2021-12-31 16:52:10|4774.32|4773.92|4774.2|4773.8|4774.45|4774.05|4774.2|4773.8|66
1640969540000|2021-12-31 16:52:20|||||||||33
1640969550000|2021-12-31 16:52:30|4774.45|4774.05|4773.95|4773.55|4774.45|4774.05|4773.95|4773.55|91
1640969560000|2021-12-31 16:52:40|4773.7|4773.3|4773.7|4773.3|4773.7|4773.3|4773.7|4773.3|110
1640969570000|2021-12-31 16:52:50|4773.95|4773.55|4773.7|4773.3|4773.95|4773.55|4773.7|4773.3|109
1640969580000|2021-12-31 16:53:00|4773.95|4773.55|4773.7|4773.3|4773.95|4773.55|4773.7|4773.3|68
1640969590000|2021-12-31 16:53:10|4773.2|4772.8|4772.95|4772.55|4773.2|4772.8|4772.95|4772.55|287
1640969600000|2021-12-31 16:53:20|4772.7|4772.3|4772.45|4772.05|4772.7|4772.3|4772.45|4772.05|303
1640969610000|2021-12-31 16:53:30|4772.2|4771.8|4771.7|4771.3|4772.2|4771.8|4771.45|4771.05|383
1640969620000|2021-12-31 16:53:40|4771.95|4771.55|4771.95|4771.55|4772.45|4772.05|4771.95|4771.55|305
1640969630000|2021-12-31 16:53:50|4772.2|4771.8|4771.95|4771.55|4772.2|4771.8|4771.95|4771.55|179
1640969640000|2021-12-31 16:54:00|4772.2|4771.8|4771.7|4771.3|4772.2|4771.8|4771.7|4771.3|347
1640969650000|2021-12-31 16:54:10|4771.95|4771.55|4772.2|4771.8|4772.2|4771.8|4771.95|4771.55|161
1640969660000|2021-12-31 16:54:20|4772.45|4772.05|4772.45|4772.05|4772.45|4772.05|4772.32|4771.92|50
1640969670000|2021-12-31 16:54:30|4772.2|4771.8|4772.7|4772.3|4772.7|4772.3|4772.2|4771.8|224
1640969680000|2021-12-31 16:54:40|4772.95|4772.55|4772.95|4772.55|4772.95|4772.55|4772.7|4772.3|193
1640969690000|2021-12-31 16:54:50|4773.2|4772.8|4773.2|4772.8|4773.45|4773.05|4773.2|4772.8|190
1640969700000|2021-12-31 16:55:00|4772.95|4772.55|4772.95|4772.55|4772.95|4772.55|4772.95|4772.55|183
1640969710000|2021-12-31 16:55:10|4772.7|4772.3|4773.2|4772.8|4773.2|4772.8|4772.7|4772.3|170
1640969720000|2021-12-31 16:55:20|4772.95|4772.55|4773.45|4773.05|4773.45|4773.05|4772.95|4772.55|231
1640969730000|2021-12-31 16:55:30|4773.7|4773.3|4773.7|4773.3|4773.7|4773.3|4773.7|4773.3|191
1640969740000|2021-12-31 16:55:40|4773.57|4773.17|4773.45|4773.05|4773.57|4773.17|4773.2|4772.8|159
1640969750000|2021-12-31 16:55:50|4773.57|4773.17|4773.7|4773.3|4773.7|4773.3|4773.57|4773.17|184
1640969760000|2021-12-31 16:56:00|4773.45|4773.05|4773.95|4773.55|4773.95|4773.55|4773.45|4773.05|233
1640969770000|2021-12-31 16:56:10|4774.2|4773.8|4774.2|4773.8|4774.2|4773.8|4773.95|4773.55|235
1640969780000|2021-12-31 16:56:20|4774.45|4774.05|4774.45|4774.05|4774.57|4774.17|4774.45|4774.05|95
1640969790000|2021-12-31 16:56:30|||||||||62
1640969800000|2021-12-31 16:56:40|4774.7|4774.3|4774.2|4773.8|4774.7|4774.3|4774.2|4773.8|158
1640969810000|2021-12-31 16:56:50|4774.45|4774.05|4774.2|4773.8|4774.45|4774.05|4774.2|4773.8|207
1640969820000|2021-12-31 16:57:00|4773.95|4773.55|4773.7|4773.3|4773.95|4773.55|4773.45|4773.05|493
1640969830000|2021-12-31 16:57:10|4773.45|4773.05|4773.2|4772.8|4773.45|4773.05|4773.2|4772.8|349
1640969840000|2021-12-31 16:57:20|4773.32|4772.92|4771.95|4771.55|4773.32|4772.92|4771.95|4771.55|925
1640969850000|2021-12-31 16:57:30|4771.7|4771.3|4771.95|4771.55|4771.95|4771.55|4771.7|4771.3|311
1640969860000|2021-12-31 16:57:40|4771.7|4771.3|4771.7|4771.3|4771.7|4771.3|4771.7|4771.3|145
1640969870000|2021-12-31 16:57:50|4771.95|4771.55|4772.45|4772.05|4772.7|4772.3|4771.95|4771.55|236
1640969880000|2021-12-31 16:58:00|4772.2|4771.8|4771.45|4771.05|4772.2|4771.8|4771.45|4771.05|232
1640969890000|2021-12-31 16:58:10|4771.7|4771.3|4771.7|4771.3|4772.07|4771.67|4771.7|4771.3|264
1640969900000|2021-12-31 16:58:20|4771.45|4771.05|4771.95|4771.55|4771.95|4771.55|4771.45|4771.05|290
1640969910000|2021-12-31 16:58:30|4771.7|4771.3|4771.7|4771.3|4771.7|4771.3|4771.7|4771.3|111
1640969920000|2021-12-31 16:58:40|4771.95|4771.55|4771.7|4771.3|4771.95|4771.55|4771.7|4771.3|101
1640969930000|2021-12-31 16:58:50|4771.2|4770.8|4771.7|4771.3|4771.7|4771.3|4771.2|4770.8|261
1640969940000|2021-12-31 16:59:00|4771.82|4771.42|4771.7|4771.3|4771.95|4771.55|4771.7|4771.3|122
1640969950000|2021-12-31 16:59:10|4771.95|4771.55|4771.7|4771.3|4771.95|4771.55|4771.45|4771.05|100
1640969960000|2021-12-31 16:59:20|4771.95|4771.55|4772.45|4772.05|4772.45|4772.05|4771.95|4771.55|209
1640969970000|2021-12-31 16:59:30|4772.7|4772.3|4772.7|4772.3|4772.7|4772.3|4772.45|4772.05|144
1640969980000|2021-12-31 16:59:40|4772.45|4772.05|4771.95|4771.55|4772.45|4772.05|4771.7|4771.3|268
1640969990000|2021-12-31 16:59:50|4771.7|4771.3|4771.7|4771.3|4772.2|4771.8|4771.7|4771.3|80
1640970000000|2021-12-31 17:00:00|4771.82|4771.42|4771.7|4771.3|4771.95|4771.55|4771.7|4771.3|183
1640970010000|2021-12-31 17:00:10|4771.45|4771.05|4771.2|4770.8|4771.7|4771.3|4771.2|4770.8|225
1640970020000|2021-12-31 17:00:20|4770.95|4770.55|4770.95|4770.55|4771.2|4770.8|4770.95|4770.55|576
1640970030000|2021-12-31 17:00:30|4771.2|4770.8|4770.7|4770.3|4771.2|4770.8|4770.7|4770.3|414
1640970040000|2021-12-31 17:00:40|4770.45|4770.05|4769.95|4769.55|4770.45|4770.05|4769.45|4769.05|1067
1640970050000|2021-12-31 17:00:50|4770.2|4769.8|4770.7|4770.3|4770.7|4770.3|4770.2|4769.8|296
1640970060000|2021-12-31 17:01:00|4770.95|4770.55|4771.7|4771.3|4771.7|4771.3|4770.95|4770.55|309
1640970070000|2021-12-31 17:01:10|4771.45|4771.05|4771.45|4771.05|4771.45|4771.05|4771.2|4770.8|151
1640970080000|2021-12-31 17:01:20|4771.95|4771.55|4771.95|4771.55|4771.95|4771.55|4771.7|4771.3|244
1640970090000|2021-12-31 17:01:30|4772.2|4771.8|4771.7|4771.3|4772.2|4771.8|4771.7|4771.3|144
1640970100000|2021-12-31 17:01:40|4771.95|4771.55|4771.95|4771.55|4771.95|4771.55|4771.7|4771.3|352
1640970110000|2021-12-31 17:01:50|4771.7|4771.3|4771.95|4771.55|4771.95|4771.55|4771.45|4771.05|140
1640970120000|2021-12-31 17:02:00|4772.2|4771.8|4772.7|4772.3|4772.7|4772.3|4771.95|4771.55|353
1640970130000|2021-12-31 17:02:10|4772.95|4772.55|4773.2|4772.8|4773.45|4773.05|4772.95|4772.55|442
1640970140000|2021-12-31 17:02:20|4772.95|4772.55|4773.45|4773.05|4773.45|4773.05|4772.95|4772.55|415
1640970150000|2021-12-31 17:02:30|4773.2|4772.8|4773.45|4773.05|4773.7|4773.3|4773.2|4772.8|120
1640970160000|2021-12-31 17:02:40|4773.7|4773.3|4773.95|4773.55|4773.95|4773.55|4773.7|4773.3|410
1640970170000|2021-12-31 17:02:50|4773.7|4773.3|4773.7|4773.3|4773.7|4773.3|4773.7|4773.3|153
1640970180000|2021-12-31 17:03:00|4773.45|4773.05|4773.7|4773.3|4773.7|4773.3|4773.45|4773.05|130
1640970190000|2021-12-31 17:03:10|4773.45|4773.05|4773.95|4773.55|4773.95|4773.55|4773.45|4773.05|93
1640970200000|2021-12-31 17:03:20|4773.7|4773.3|4773.95|4773.55|4773.95|4773.55|4773.7|4773.3|63
1640970210000|2021-12-31 17:03:30|4773.7|4773.3|4773.7|4773.3|4773.7|4773.3|4773.7|4773.3|42
1640970220000|2021-12-31 17:03:40|4774.2|4773.8|4774.45|4774.05|4774.45|4774.05|4774.2|4773.8|204
1640970230000|2021-12-31 17:03:50|4774.2|4773.8|4774.2|4773.8|4774.2|4773.8|4774.2|4773.8|141
1640970240000|2021-12-31 17:04:00|4773.95|4773.55|4774.45|4774.05|4774.7|4774.3|4773.95|4773.55|239
1640970250000|2021-12-31 17:04:10|||||||||82
1640970260000|2021-12-31 17:04:20|4774.2|4773.8|4774.2|4773.8|4774.45|4774.05|4774.2|4773.8|80
1640970270000|2021-12-31 17:04:30|4773.95|4773.55|4773.95|4773.55|4774.2|4773.8|4773.95|4773.55|64
1640970280000|2021-12-31 17:04:40|||||||||84
1640970290000|2021-12-31 17:04:50|4774.2|4773.8|4773.95|4773.55|4774.2|4773.8|4773.95|4773.55|206
1640970300000|2021-12-31 17:05:00|4773.7|4773.3|4773.45|4773.05|4773.7|4773.3|4773.45|4773.05|199
1640970310000|2021-12-31 17:05:10|4773.7|4773.3|4773.7|4773.3|4773.7|4773.3|4773.45|4773.05|160
1640970320000|2021-12-31 17:05:20|4773.45|4773.05|4773.45|4773.05|4773.45|4773.05|4773.2|4772.8|128
1640970330000|2021-12-31 17:05:30|4773.7|4773.3|4773.7|4773.3|4773.95|4773.55|4773.7|4773.3|195
1640970340000|2021-12-31 17:05:40|4773.95|4773.55|4773.7|4773.3|4773.95|4773.55|4773.45|4773.05|119
1640970350000|2021-12-31 17:05:50|4773.95|4773.55|4773.95|4773.55|4773.95|4773.55|4773.95|4773.55|97
1640970360000|2021-12-31 17:06:00|4773.7|4773.3|4773.95|4773.55|4773.95|4773.55|4773.7|4773.3|105
1640970370000|2021-12-31 17:06:10|4774.2|4773.8|4774.2|4773.8|4774.2|4773.8|4773.95|4773.55|138
1640970380000|2021-12-31 17:06:20|4773.95|4773.55|4774.45|4774.05|4774.45|4774.05|4773.95|4773.55|152
1640970390000|2021-12-31 17:06:30|4774.7|4774.3|4774.95|4774.55|4774.95|4774.55|4774.7|4774.3|280
1640970400000|2021-12-31 17:06:40|4774.7|4774.3|4774.7|4774.3|4774.7|4774.3|4774.7|4774.3|123
1640970410000|2021-12-31 17:06:50|4774.95|4774.55|4774.7|4774.3|4774.95|4774.55|4774.7|4774.3|102
1640970420000|2021-12-31 17:07:00|||||||||31
1640970430000|2021-12-31 17:07:10|||||||||5
1640970440000|2021-12-31 17:07:20|||||||||63
1640970450000|2021-12-31 17:07:30|4774.45|4774.05|4774.45|4774.05|4774.45|4774.05|4774.45|4774.05|17
1640970460000|2021-12-31 17:07:40|4774.2|4773.8|4774.2|4773.8|4774.45|4774.05|4774.2|4773.8|78
1640970470000|2021-12-31 17:07:50|4773.95|4773.55|4773.95|4773.55|4774.2|4773.8|4773.95|4773.55|81
1640970480000|2021-12-31 17:08:00|4773.7|4773.3|4773.95|4773.55|4773.95|4773.55|4773.7|4773.3|91
1640970490000|2021-12-31 17:08:10|4773.7|4773.3|4773.95|4773.55|4774.2|4773.8|4773.7|4773.3|55
1640970500000|2021-12-31 17:08:20|4773.7|4773.3|4773.95|4773.55|4773.95|4773.55|4773.7|4773.3|80
1640970510000|2021-12-31 17:08:30|4774.2|4773.8|4774.2|4773.8|4774.2|4773.8|4774.2|4773.8|61
1640970520000|2021-12-31 17:08:40|4773.95|4773.55|4773.7|4773.3|4773.95|4773.55|4773.7|4773.3|65
1640970530000|2021-12-31 17:08:50|4773.45|4773.05|4773.7|4773.3|4773.7|4773.3|4773.45|4773.05|112
1640970540000|2021-12-31 17:09:00|4773.82|4773.42|4773.7|4773.3|4773.95|4773.55|4773.7|4773.3|99
1640970550000|2021-12-31 17:09:10|4773.45|4773.05|4773.45|4773.05|4773.45|4773.05|4773.45|4773.05|75
1640970560000|2021-12-31 17:09:20|4773.7|4773.3|4773.7|4773.3|4773.7|4773.3|4773.7|4773.3|47
1640970570000|2021-12-31 17:09:30|||||||||18
1640970580000|2021-12-31 17:09:40|4773.45|4773.05|4773.45|4773.05|4773.45|4773.05|4773.45|4773.05|79
1640970590000|2021-12-31 17:09:50|4773.2|4772.8|4773.2|4772.8|4773.2|4772.8|4773.2|4772.8|122
1640970600000|2021-12-31 17:10:00|4772.95|4772.55|4773.2|4772.8|4773.2|4772.8|4772.95|4772.55|208
1640970610000|2021-12-31 17:10:10|||||||||141
1640970620000|2021-12-31 17:10:20|4773.32|4772.92|4773.45|4773.05|4773.45|4773.05|4773.2|4772.8|167
1640970630000|2021-12-31 17:10:30|4773.7|4773.3|4773.7|4773.3|4773.95|4773.55|4773.7|4773.3|118
1640970640000|2021-12-31 17:10:40|4773.95|4773.55|4773.95|4773.55|4773.95|4773.55|4773.95|4773.55|76
1640970650000|2021-12-31 17:10:50|4774.2|4773.8|4773.95|4773.55|4774.45|4774.05|4773.95|4773.55|129
1640970660000|2021-12-31 17:11:00|||||||||59
1640970670000|2021-12-31 17:11:10|4773.7|4773.3|4773.7|4773.3|4773.95|4773.55|4773.7|4773.3|116
1640970690000|2021-12-31 17:11:30|4773.45|4773.05|4773.7|4773.3|4773.7|4773.3|4773.45|4773.05|75
1640970710000|2021-12-31 17:11:50|4773.45|4773.05|4772.7|4772.3|4773.45|4773.05|4772.7|4772.3|245
1640970720000|2021-12-31 17:12:00|4772.95|4772.55|4773.2|4772.8|4773.32|4772.92|4772.7|4772.3|153
1640970730000|2021-12-31 17:12:10|4773.07|4772.67|4772.95|4772.55|4773.2|4772.8|4772.95|4772.55|84
1640970740000|2021-12-31 17:12:20|4772.7|4772.3|4772.95|4772.55|4772.95|4772.55|4772.7|4772.3|29
1640970750000|2021-12-31 17:12:30|4772.45|4772.05|4772.45|4772.05|4772.7|4772.3|4772.45|4772.05|130
1640970760000|2021-12-31 17:12:40|4772.7|4772.3|4772.7|4772.3|4772.7|4772.3|4772.45|4772.05|136
1640970770000|2021-12-31 17:12:50|4772.95|4772.55|4772.45|4772.05|4772.95|4772.55|4772.45|4772.05|53
1640970780000|2021-12-31 17:13:00|4772.2|4771.8|4771.7|4771.3|4772.2|4771.8|4771.2|4770.8|340
1640970790000|2021-12-31 17:13:10|4771.45|4771.05|4771.57|4771.17|4771.7|4771.3|4771.45|4771.05|94
1640970800000|2021-12-31 17:13:20|4771.7|4771.3|4771.95|4771.55|4772.2|4771.8|4771.45|4771.05|127
1640970810000|2021-12-31 17:13:30|4771.7|4771.3|4771.95|4771.55|4771.95|4771.55|4771.7|4771.3|197
1640970820000|2021-12-31 17:13:40|4771.7|4771.3|4772.07|4771.67|4772.2|4771.8|4771.7|4771.3|116
1640970830000|2021-12-31 17:13:50|4772.2|4771.8|4772.2|4771.8|4772.2|4771.8|4771.95|4771.55|107
1640970840000|2021-12-31 17:14:00|4772.45|4772.05|4771.95|4771.55|4772.45|4772.05|4771.95|4771.55|151
1640970850000|2021-12-31 17:14:10|4771.7|4771.3|4771.45|4771.05|4771.7|4771.3|4771.2|4770.8|240
1640970860000|2021-12-31 17:14:20|4771.2|4770.8|4772.2|4771.8|4772.2|4771.8|4771.2|4770.8|119
1640970870000|2021-12-31 17:14:30|4772.45|4772.05|4772.45|4772.05|4772.45|4772.05|4772.45|4772.05|85
1640970880000|2021-12-31 17:14:40|4772.2|4771.8|4772.45|4772.05|4772.45|4772.05|4772.2|4771.8|101
1640970890000|2021-12-31 17:14:50|4772.32|4771.92|4771.95|4771.55|4772.32|4771.92|4771.95|4771.55|62
1640970900000|2021-12-31 17:15:00|4772.2|4771.8|4771.45|4771.05|4772.2|4771.8|4771.45|4771.05|167
1640970910000|2021-12-31 17:15:10|4771.2|4770.8|4771.7|4771.3|4771.95|4771.55|4771.2|4770.8|213
1640970920000|2021-12-31 17:15:20|4771.95|4771.55|4771.2|4770.8|4771.95|4771.55|4771.2|4770.8|121
1640970930000|2021-12-31 17:15:30|4771.45|4771.05|4770.95|4770.55|4771.45|4771.05|4770.95|4770.55|136
1640970940000|2021-12-31 17:15:40|4771.2|4770.8|4770.95|4770.55|4771.2|4770.8|4770.7|4770.3|224
1640970950000|2021-12-31 17:15:50|4770.7|4770.3|4771.2|4770.8|4771.2|4770.8|4770.7|4770.3|139
1640970960000|2021-12-31 17:16:00|4771.32|4770.92|4771.45|4771.05|4771.45|4771.05|4771.32|4770.92|45
1640970970000|2021-12-31 17:16:10|4770.7|4770.3|4770.45|4770.05|4770.7|4770.3|4770.45|4770.05|528
1640970980000|2021-12-31 17:16:20|4770.2|4769.8|4770.45|4770.05|4770.45|4770.05|4770.2|4769.8|287
1640970990000|2021-12-31 17:16:30|4770.7|4770.3|4770.7|4770.3|4770.7|4770.3|4770.45|4770.05|157
1640971000000|2021-12-31 17:16:40|4770.45|4770.05|4770.7|4770.3|4770.7|4770.3|4770.45|4770.05|67
1640971010000|2021-12-31 17:16:50|4770.45|4770.05|4770.45|4770.05|4770.45|4770.05|4770.45|4770.05|117
1640971020000|2021-12-31 17:17:00|4770.7|4770.3|4771.45|4771.05|4771.45|4771.05|4770.7|4770.3|1365
1640971030000|2021-12-31 17:17:10|4771.7|4771.3|4771.2|4770.8|4771.7|4771.3|4770.95|4770.55|201
1640971040000|2021-12-31 17:17:20|4770.95|4770.55|4769.7|4769.3|4770.95|4770.55|4769.45|4769.05|471
1640971050000|2021-12-31 17:17:30|4769.95|4769.55|4769.95|4769.55|4769.95|4769.55|4769.7|4769.3|386
1640971060000|2021-12-31 17:17:40|4770.2|4769.8|4769.95|4769.55|4770.32|4769.92|4769.95|4769.55|151
1640971070000|2021-12-31 17:17:50|4769.7|4769.3|4769.95|4769.55|4770.2|4769.8|4769.7|4769.3|299
1640971080000|2021-12-31 17:18:00|4770.07|4769.67|4769.7|4769.3|4770.2|4769.8|4769.7|4769.3|300
1640971090000|2021-12-31 17:18:10|4769.45|4769.05|4769.2|4768.8|4769.45|4769.05|4769.2|4768.8|368
1640971100000|2021-12-31 17:18:20|4768.7|4768.3|4768.95|4768.55|4769.2|4768.8|4768.7|4768.3|795
1640971110000|2021-12-31 17:18:30|4768.7|4768.3|4768.45|4768.05|4768.7|4768.3|4768.2|4767.8|772
1640971120000|2021-12-31 17:18:40|4768.2|4767.8|4768.45|4768.05|4768.45|4768.05|4768.2|4767.8|394
1640971130000|2021-12-31 17:18:50|4768.7|4768.3|4768.95|4768.55|4768.95|4768.55|4768.7|4768.3|342
1640971140000|2021-12-31 17:19:00|4769.2|4768.8|4768.95|4768.55|4769.2|4768.8|4768.95|4768.55|405
1640971150000|2021-12-31 17:19:10|4769.2|4768.8|4768.95|4768.55|4769.2|4768.8|4768.95|4768.55|173
1640971160000|2021-12-31 17:19:20|4769.2|4768.8|4768.95|4768.55|4769.45|4769.05|4768.95|4768.55|90
1640971170000|2021-12-31 17:19:30|4769.2|4768.8|4769.2|4768.8|4769.2|4768.8|4768.95|4768.55|98
1640971180000|2021-12-31 17:19:40|4768.95|4768.55|4768.7|4768.3|4769.2|4768.8|4768.7|4768.3|114
1640971190000|2021-12-31 17:19:50|4768.95|4768.55|4768.95|4768.55|4768.95|4768.55|4768.95|4768.55|90
1640971200000|2021-12-31 17:20:00|||||||||122
1640971210000|2021-12-31 17:20:10|4768.7|4768.3|4768.7|4768.3|4768.7|4768.3|4768.7|4768.3|144
1640971220000|2021-12-31 17:20:20|4768.45|4768.05|4768.95|4768.55|4768.95|4768.55|4768.45|4768.05|139
1640971230000|2021-12-31 17:20:30|4769.2|4768.8|4769.45|4769.05|4769.45|4769.05|4769.2|4768.8|112
1640971240000|2021-12-31 17:20:40|4769.7|4769.3|4769.45|4769.05|4769.7|4769.3|4769.45|4769.05|161
1640971250000|2021-12-31 17:20:50|4769.7|4769.3|4769.45|4769.05|4769.7|4769.3|4769.45|4769.05|110
1640971260000|2021-12-31 17:21:00|4769.7|4769.3|4769.7|4769.3|4769.7|4769.3|4769.45|4769.05|233
1640971270000|2021-12-31 17:21:10|4769.45|4769.05|4769.2|4768.8|4769.45|4769.05|4768.7|4768.3|566
1640971280000|2021-12-31 17:21:20|4769.45|4769.05|4769.2|4768.8|4769.45|4769.05|4768.95|4768.55|131
1640971290000|2021-12-31 17:21:30|4768.95|4768.55|4768.95|4768.55|4769.2|4768.8|4768.95|4768.55|38
1640971300000|2021-12-31 17:21:40|4768.7|4768.3|4768.45|4768.05|4768.7|4768.3|4768.45|4768.05|122
1640971310000|2021-12-31 17:21:50|4768.2|4767.8|4768.7|4768.3|4768.7|4768.3|4768.2|4767.8|182
1640971320000|2021-12-31 17:22:00|4768.45|4768.05|4768.45|4768.05|4768.7|4768.3|4768.2|4767.8|549
1640971330000|2021-12-31 17:22:10|4768.7|4768.3|4768.45|4768.05|4768.7|4768.3|4768.2|4767.8|368
1640971340000|2021-12-31 17:22:20|4768.57|4768.17|4768.7|4768.3|4769.2|4768.8|4768.45|4768.05|319
1640971350000|2021-12-31 17:22:30|4768.45|4768.05|4768.45|4768.05|4768.7|4768.3|4768.45|4768.05|72
1640971360000|2021-12-31 17:22:40|4768.2|4767.8|4769.2|4768.8|4769.2|4768.8|4768.2|4767.8|255
1640971370000|2021-12-31 17:22:50|4769.45|4769.05|4769.7|4769.3|4769.7|4769.3|4769.45|4769.05|296
1640971380000|2021-12-31 17:23:00|4769.95|4769.55|4769.7|4769.3|4769.95|4769.55|4769.7|4769.3|403
1640971390000|2021-12-31 17:23:10|4769.95|4769.55|4769.45|4769.05|4769.95|4769.55|4769.45|4769.05|197
1640971400000|2021-12-31 17:23:20|4769.57|4769.17|4769.45|4769.05|4769.7|4769.3|4769.45|4769.05|64
1640971410000|2021-12-31 17:23:30|4769.32|4768.92|4769.45|4769.05|4769.45|4769.05|4769.32|4768.92|43
1640971420000|2021-12-31 17:23:40|4769.7|4769.3|4769.7|4769.3|4769.95|4769.55|4769.7|4769.3|80
1640971430000|2021-12-31 17:23:50|4769.95|4769.55|4769.7|4769.3|4769.95|4769.55|4769.7|4769.3|88
1640971440000|2021-12-31 17:24:00|4769.95|4769.55|4770.2|4769.8|4770.2|4769.8|4769.7|4769.3|159
1640971450000|2021-12-31 17:24:10|4769.95|4769.55|4770.95|4770.55|4771.2|4770.8|4769.95|4769.55|458
1640971460000|2021-12-31 17:24:20|4771.2|4770.8|4770.95|4770.55|4771.2|4770.8|4770.95|4770.55|249
1640971470000|2021-12-31 17:24:30|4771.07|4770.67|4771.45|4771.05|4771.45|4771.05|4770.95|4770.55|278
1640971480000|2021-12-31 17:24:40|4771.32|4770.92|4771.45|4771.05|4771.45|4771.05|4771.2|4770.8|296
1640971490000|2021-12-31 17:24:50|4771.32|4770.92|4770.95|4770.55|4771.32|4770.92|4770.95|4770.55|372
1640971500000|2021-12-31 17:25:00|4770.7|4770.3|4770.95|4770.55|4770.95|4770.55|4770.7|4770.3|96
1640971510000|2021-12-31 17:25:10|4771.2|4770.8|4771.2|4770.8|4771.45|4771.05|4770.95|4770.55|159
1640971520000|2021-12-31 17:25:20|4771.45|4771.05|4771.45|4771.05|4771.45|4771.05|4771.2|4770.8|167
1640971530000|2021-12-31 17:25:30|4771.7|4771.3|4771.2|4770.8|4771.7|4771.3|4771.2|4770.8|148
1640971540000|2021-12-31 17:25:40|4771.45|4771.05|4771.7|4771.3|4771.7|4771.3|4771.2|4770.8|79
1640971550000|2021-12-31 17:25:50|4771.45|4771.05|4771.45|4771.05|4771.45|4771.05|4771.2|4770.8|139
1640971560000|2021-12-31 17:26:00|4771.2|4770.8|4771.45|4771.05|4771.7|4771.3|4771.2|4770.8|323
1640971570000|2021-12-31 17:26:10|4771.32|4770.92|4771.7|4771.3|4771.7|4771.3|4771.2|4770.8|169
1640971580000|2021-12-31 17:26:20|4771.95|4771.55|4771.7|4771.3|4771.95|4771.55|4771.7|4771.3|112
1640971590000|2021-12-31 17:26:30|4771.95|4771.55|4772.45|4772.05|4772.45|4772.05|4771.95|4771.55|316
1640971600000|2021-12-31 17:26:40|4772.2|4771.8|4772.2|4771.8|4772.2|4771.8|4772.2|4771.8|227
1640971610000|2021-12-31 17:26:50|4771.95|4771.55|4772.2|4771.8|4772.2|4771.8|4771.95|4771.55|207
1640971620000|2021-12-31 17:27:00|4771.95|4771.55|4771.95|4771.55|4771.95|4771.55|4771.95|4771.55|18
1640971630000|2021-12-31 17:27:10|4771.7|4771.3|4771.95|4771.55|4771.95|4771.55|4771.7|4771.3|130
1640971640000|2021-12-31 17:27:20|4771.7|4771.3|4771.7|4771.3|4771.7|4771.3|4771.7|4771.3|59
1640971650000|2021-12-31 17:27:30|4771.45|4771.05|4771.45|4771.05|4771.7|4771.3|4771.45|4771.05|106
1640971660000|2021-12-31 17:27:40|||||||||34
1640971670000|2021-12-31 17:27:50|4771.7|4771.3|4771.95|4771.55|4772.2|4771.8|4771.57|4771.17|261
1640971680000|2021-12-31 17:28:00|4772.2|4771.8|4771.7|4771.3|4772.2|4771.8|4771.7|4771.3|214
1640971690000|2021-12-31 17:28:10|4771.95|4771.55|4771.7|4771.3|4771.95|4771.55|4771.7|4771.3|94
1640971700000|2021-12-31 17:28:20|4771.57|4771.17|4771.45|4771.05|4771.7|4771.3|4771.45|4771.05|98
1640971710000|2021-12-31 17:28:30|4771.2|4770.8|4771.2|4770.8|4771.2|4770.8|4771.2|4770.8|151
1640971720000|2021-12-31 17:28:40|4771.45|4771.05|4771.2|4770.8|4771.45|4771.05|4771.2|4770.8|64
1640971730000|2021-12-31 17:28:50|4771.32|4770.92|4771.2|4770.8|4771.32|4770.92|4770.95|4770.55|92
1640971740000|2021-12-31 17:29:00|4771.32|4770.92|4770.95|4770.55|4771.45|4771.05|4770.95|4770.55|176
1640971750000|2021-12-31 17:29:10|4771.2|4770.8|4770.45|4770.05|4771.2|4770.8|4770.45|4770.05|533
1640971760000|2021-12-31 17:29:20|4770.7|4770.3|4770.45|4770.05|4770.7|4770.3|4770.45|4770.05|178
1640971770000|2021-12-31 17:29:30|||||||||107
1640971780000|2021-12-31 17:29:40|||||||||137
1640971790000|2021-12-31 17:29:50|4770.2|4769.8|4770.45|4770.05|4770.45|4770.05|4770.2|4769.8|170
1640971800000|2021-12-31 17:30:00|||||||||52
1640971810000|2021-12-31 17:30:10|4770.2|4769.8|4770.2|4769.8|4770.45|4770.05|4770.2|4769.8|77
1640971820000|2021-12-31 17:30:20|4770.45|4770.05|4770.45|4770.05|4770.45|4770.05|4770.45|4770.05|64
1640971830000|2021-12-31 17:30:30|4770.7|4770.3|4770.7|4770.3|4770.95|4770.55|4770.45|4770.05|177
1640971840000|2021-12-31 17:30:40|4770.45|4770.05|4770.2|4769.8|4770.45|4770.05|4770.2|4769.8|49
1640971850000|2021-12-31 17:30:50|4770.45|4770.05|4770.7|4770.3|4770.7|4770.3|4770.45|4770.05|79
1640971860000|2021-12-31 17:31:00|4770.95|4770.55|4770.7|4770.3|4770.95|4770.55|4770.7|4770.3|82
1640971870000|2021-12-31 17:31:10|4770.45|4770.05|4770.2|4769.8|4770.45|4770.05|4770.2|4769.8|73
1640971880000|2021-12-31 17:31:20|||||||||43
1640971890000|2021-12-31 17:31:30|4769.95|4769.55|4769.95|4769.55|4769.95|4769.55|4769.7|4769.3|207
1640971900000|2021-12-31 17:31:40|||||||||78
1640971910000|2021-12-31 17:31:50|||||||||48
1640971920000|2021-12-31 17:32:00|4770.2|4769.8|4769.95|4769.55|4770.2|4769.8|4769.95|4769.55|212
1640971930000|2021-12-31 17:32:10|4770.2|4769.8|4770.2|4769.8|4770.2|4769.8|4770.2|4769.8|143
1640971940000|2021-12-31 17:32:20|4769.95|4769.55|4770.2|4769.8|4770.2|4769.8|4769.95|4769.55|58
1640971950000|2021-12-31 17:32:30|4769.95|4769.55|4770.2|4769.8|4770.2|4769.8|4769.95|4769.55|74
1640971960000|2021-12-31 17:32:40|4769.95|4769.55|4769.95|4769.55|4770.2|4769.8|4769.95|4769.55|113
1640971970000|2021-12-31 17:32:50|4770.2|4769.8|4770.2|4769.8|4770.2|4769.8|4769.95|4769.55|66
1640971980000|2021-12-31 17:33:00|4769.95|4769.55|4769.95|4769.55|4770.45|4770.05|4769.95|4769.55|223
1640971990000|2021-12-31 17:33:10|4769.7|4769.3|4769.7|4769.3|4769.95|4769.55|4769.7|4769.3|71
1640972000000|2021-12-31 17:33:20|4769.95|4769.55|4769.7|4769.3|4769.95|4769.55|4769.7|4769.3|83
1640972010000|2021-12-31 17:33:30|||||||||10
1640972020000|2021-12-31 17:33:40|4769.45|4769.05|4769.45|4769.05|4769.45|4769.05|4769.45|4769.05|57
1640972030000|2021-12-31 17:33:50|||||||||70
1640972040000|2021-12-31 17:34:00|4769.2|4768.8|4769.7|4769.3|4769.7|4769.3|4769.2|4768.8|101
1640972050000|2021-12-31 17:34:10|4769.45|4769.05|4769.45|4769.05|4769.45|4769.05|4769.45|4769.05|83
1640972060000|2021-12-31 17:34:20|4769.7|4769.3|4769.7|4769.3|4769.95|4769.55|4769.7|4769.3|132
1640972070000|2021-12-31 17:34:30|4769.45|4769.05|4769.95|4769.55|4769.95|4769.55|4769.45|4769.05|231
1640972080000|2021-12-31 17:34:40|4769.7|4769.3|4769.7|4769.3|4769.7|4769.3|4769.7|4769.3|60
1640972090000|2021-12-31 17:34:50|4769.95|4769.55|4770.2|4769.8|4770.2|4769.8|4769.95|4769.55|190
1640972100000|2021-12-31 17:35:00|4769.95|4769.55|4770.2|4769.8|4770.2|4769.8|4769.95|4769.55|204
1640972110000|2021-12-31 17:35:10|4769.95|4769.55|4769.95|4769.55|4770.2|4769.8|4769.95|4769.55|147
1640972120000|2021-12-31 17:35:20|4770.07|4769.67|4770.7|4770.3|4770.82|4770.42|4769.95|4769.55|244
1640972130000|2021-12-31 17:35:30|4770.95|4770.55|4771.2|4770.8|4771.45|4771.05|4770.95|4770.55|258
1640972140000|2021-12-31 17:35:40|4771.45|4771.05|4771.7|4771.3|4771.7|4771.3|4771.45|4771.05|181
1640972150000|2021-12-31 17:35:50|4771.45|4771.05|4771.7|4771.3|4771.7|4771.3|4771.45|4771.05|161
1640972160000|2021-12-31 17:36:00|4771.45|4771.05|4772.2|4771.8|4772.2|4771.8|4771.45|4771.05|222
1640972170000|2021-12-31 17:36:10|4772.45|4772.05|4772.2|4771.8|4772.45|4772.05|4772.2|4771.8|191
1640972180000|2021-12-31 17:36:20|4772.07|4771.67|4772.7|4772.3|4772.7|4772.3|4772.07|4771.67|224
1640972190000|2021-12-31 17:36:30|4772.95|4772.55|4773.2|4772.8|4773.2|4772.8|4772.7|4772.3|242
1640972200000|2021-12-31 17:36:40|4773.45|4773.05|4773.7|4773.3|4773.7|4773.3|4773.45|4773.05|398
1640972210000|2021-12-31 17:36:50|4773.45|4773.05|4773.45|4773.05|4773.7|4773.3|4773.45|4773.05|135
1640972220000|2021-12-31 17:37:00|4773.7|4773.3|4773.7|4773.3|4774.2|4773.8|4773.7|4773.3|373
1640972230000|2021-12-31 17:37:10|4773.95|4773.55|4773.95|4773.55|4774.2|4773.8|4773.95|4773.55|174
1640972240000|2021-12-31 17:37:20|||||||||38
1640972250000|2021-12-31 17:37:30|4774.07|4773.67|4774.2|4773.8|4774.2|4773.8|4774.07|4773.67|180
1640972260000|2021-12-31 17:37:40|||||||||106
1640972270000|2021-12-31 17:37:50|||||||||46
1640972280000|2021-12-31 17:38:00|4774.45|4774.05|4774.2|4773.8|4774.7|4774.3|4774.2|4773.8|190
1640972290000|2021-12-31 17:38:10|4774.45|4774.05|4774.7|4774.3|4774.7|4774.3|4774.45|4774.05|166
1640972300000|2021-12-31 17:38:20|4774.95|4774.55|4774.7|4774.3|4774.95|4774.55|4774.7|4774.3|250
1640972310000|2021-12-31 17:38:30|4774.57|4774.17|4774.7|4774.3|4774.7|4774.3|4774.45|4774.05|108
1640972320000|2021-12-31 17:38:40|4774.95|4774.55|4774.45|4774.05|4774.95|4774.55|4774.45|4774.05|121
1640972330000|2021-12-31 17:38:50|4774.7|4774.3|4774.45|4774.05|4774.7|4774.3|4774.45|4774.05|122
1640972340000|2021-12-31 17:39:00|4774.2|4773.8|4774.7|4774.3|4774.7|4774.3|4774.2|4773.8|117
1640972350000|2021-12-31 17:39:10|||||||||10
1640972360000|2021-12-31 17:39:20|4774.45|4774.05|4774.7|4774.3|4774.7|4774.3|4774.45|4774.05|140
1640972370000|2021-12-31 17:39:30|4774.57|4774.17|4774.95|4774.55|4775.2|4774.8|4774.57|4774.17|350
1640972380000|2021-12-31 17:39:40|4774.7|4774.3|4775.2|4774.8|4775.2|4774.8|4774.7|4774.3|178
1640972390000|2021-12-31 17:39:50|4774.95|4774.55|4774.95|4774.55|4774.95|4774.55|4774.95|4774.55|106
1640972400000|2021-12-31 17:40:00|4775.08|4774.68|4775.33|4774.93|4775.58|4775.18|4775.08|4774.68|257
1640972410000|2021-12-31 17:40:10|||||||||56
1640972420000|2021-12-31 17:40:20|4775.58|4775.18|4775.58|4775.18|4775.83|4775.43|4775.33|4774.93|289
1640972430000|2021-12-31 17:40:30|4775.45|4775.05|4775.58|4775.18|4775.58|4775.18|4775.33|4774.93|80
1640972440000|2021-12-31 17:40:40|4775.33|4774.93|4775.58|4775.18|4775.58|4775.18|4775.33|4774.93|112
1640972450000|2021-12-31 17:40:50|4775.83|4775.43|4775.83|4775.43|4775.83|4775.43|4775.83|4775.43|87
1640972460000|2021-12-31 17:41:00|4775.58|4775.18|4775.58|4775.18|4775.83|4775.43|4775.58|4775.18|99
1640972470000|2021-12-31 17:41:10|4775.33|4774.93|4775.33|4774.93|4775.33|4774.93|4775.33|4774.93|141
1640972480000|2021-12-31 17:41:20|4775.58|4775.18|4775.33|4774.93|4775.58|4775.18|4775.33|4774.93|177
1640972490000|2021-12-31 17:41:30|4775.58|4775.18|4775.58|4775.18|4775.83|4775.43|4775.58|4775.18|83
1640972500000|2021-12-31 17:41:40|4775.33|4774.93|4775.33|4774.93|4775.33|4774.93|4775.33|4774.93|73
1640972510000|2021-12-31 17:41:50|4775.58|4775.18|4775.58|4775.18|4775.58|4775.18|4775.58|4775.18|183
1640972520000|2021-12-31 17:42:00|4775.45|4775.05|4775.58|4775.18|4775.58|4775.18|4775.45|4775.05|78
1640972530000|2021-12-31 17:42:10|4775.33|4774.93|4775.33|4774.93|4775.33|4774.93|4775.33|4774.93|242
1640972540000|2021-12-31 17:42:20|4775.2|4774.8|4775.33|4774.93|4775.33|4774.93|4775.08|4774.68|216
1640972550000|2021-12-31 17:42:30|||||||||107
1640972560000|2021-12-31 17:42:40|||||||||62
1640972570000|2021-12-31 17:42:50|4775.58|4775.18|4775.58|4775.18|4775.58|4775.18|4775.58|4775.18|95
1640972580000|2021-12-31 17:43:00|4775.83|4775.43|4775.33|4774.93|4775.83|4775.43|4775.08|4774.68|249
1640972590000|2021-12-31 17:43:10|4775.08|4774.68|4775.33|4774.93|4775.33|4774.93|4775.08|4774.68|64
1640972600000|2021-12-31 17:43:20|4775.45|4775.05|4775.33|4774.93|4775.45|4775.05|4775.33|4774.93|164
1640972610000|2021-12-31 17:43:30|4775.58|4775.18|4775.58|4775.18|4775.58|4775.18|4775.33|4774.93|221
1640972620000|2021-12-31 17:43:40|||||||||143
1640972630000|2021-12-31 17:43:50|4775.45|4775.05|4775.58|4775.18|4775.58|4775.18|4775.45|4775.05|60
1640972640000|2021-12-31 17:44:00|4775.83|4775.43|4775.83|4775.43|4775.83|4775.43|4775.83|4775.43|128
1640972650000|2021-12-31 17:44:10|4775.7|4775.3|4775.58|4775.18|4775.7|4775.3|4775.58|4775.18|62
1640972660000|2021-12-31 17:44:20|4775.33|4774.93|4775.58|4775.18|4775.58|4775.18|4775.33|4774.93|47
1640972670000|2021-12-31 17:44:30|4775.33|4774.93|4775.33|4774.93|4775.33|4774.93|4775.33|4774.93|44
1640972680000|2021-12-31 17:44:40|4775.58|4775.18|4775.33|4774.93|4775.58|4775.18|4775.33|4774.93|125
1640972690000|2021-12-31 17:44:50|||||||||1
1640972700000|2021-12-31 17:45:00|4775.58|4775.18|4775.58|4775.18|4775.58|4775.18|4775.58|4775.18|97
1640972710000|2021-12-31 17:45:10|4775.33|4774.93|4775.33|4774.93|4775.33|4774.93|4775.33|4774.93|69
1640972720000|2021-12-31 17:45:20|4775.58|4775.18|4775.33|4774.93|4775.58|4775.18|4775.33|4774.93|152
1640972730000|2021-12-31 17:45:30|4775.08|4774.68|4774.58|4774.18|4775.08|4774.68|4774.58|4774.18|199
1640972740000|2021-12-31 17:45:40|4774.33|4773.93|4774.58|4774.18|4774.58|4774.18|4774.33|4773.93|131
1640972750000|2021-12-31 17:45:50|4774.33|4773.93|4774.08|4773.68|4774.58|4774.18|4774.08|4773.68|238
1640972760000|2021-12-31 17:46:00|4774.33|4773.93|4774.08|4773.68|4774.58|4774.18|4774.08|4773.68|310
1640972770000|2021-12-31 17:46:10|4773.83|4773.43|4773.83|4773.43|4773.83|4773.43|4773.83|4773.43|281
1640972780000|2021-12-31 17:46:20|4774.08|4773.68|4774.08|4773.68|4774.08|4773.68|4773.83|4773.43|115
1640972790000|2021-12-31 17:46:30|4773.83|4773.43|4773.83|4773.43|4774.08|4773.68|4773.83|4773.43|109
1640972800000|2021-12-31 17:46:40|||||||||7
1640972810000|2021-12-31 17:46:50|4774.08|4773.68|4774.08|4773.68|4774.08|4773.68|4774.08|4773.68|63
1640972820000|2021-12-31 17:47:00|4774.33|4773.93|4773.83|4773.43|4774.33|4773.93|4773.83|4773.43|150
1640972830000|2021-12-31 17:47:10|||||||||66
1640972840000|2021-12-31 17:47:20|4773.58|4773.18|4774.08|4773.68|4774.08|4773.68|4773.58|4773.18|43
1640972850000|2021-12-31 17:47:30|4773.83|4773.43|4774.33|4773.93|4774.33|4773.93|4773.83|4773.43|85
1640972860000|2021-12-31 17:47:40|4774.08|4773.68|4774.08|4773.68|4774.33|4773.93|4774.08|4773.68|93
1640972870000|2021-12-31 17:47:50|4773.83|4773.43|4773.83|4773.43|4773.83|4773.43|4773.83|4773.43|141
1640972880000|2021-12-31 17:48:00|4773.95|4773.55|4773.83|4773.43|4773.95|4773.55|4773.83|4773.43|103
1640972890000|2021-12-31 17:48:10|4774.08|4773.68|4774.08|4773.68|4774.33|4773.93|4774.08|4773.68|180
1640972900000|2021-12-31 17:48:20|||||||||33
1640972910000|2021-12-31 17:48:30|4773.83|4773.43|4773.58|4773.18|4773.83|4773.43|4773.58|4773.18|95
1640972920000|2021-12-31 17:48:40|4773.83|4773.43|4773.83|4773.43|4773.83|4773.43|4773.83|4773.43|89
1640972930000|2021-12-31 17:48:50|||||||||6
1640972940000|2021-12-31 17:49:00|4774.08|4773.68|4773.83|4773.43|4774.08|4773.68|4773.83|4773.43|106
1640972950000|2021-12-31 17:49:10|4773.58|4773.18|4773.83|4773.43|4773.83|4773.43|4773.58|4773.18|100
1640972960000|2021-12-31 17:49:20|4773.95|4773.55|4773.58|4773.18|4773.95|4773.55|4773.58|4773.18|63
1640972970000|2021-12-31 17:49:30|4773.33|4772.93|4773.58|4773.18|4773.58|4773.18|4773.33|4772.93|233
1640972980000|2021-12-31 17:49:40|4773.83|4773.43|4773.58|4773.18|4773.83|4773.43|4773.58|4773.18|114
1640972990000|2021-12-31 17:49:50|4773.83|4773.43|4773.58|4773.18|4773.83|4773.43|4773.58|4773.18|101
1640973000000|2021-12-31 17:50:00|4773.83|4773.43|4774.08|4773.68|4774.08|4773.68|4773.83|4773.43|422
1640973010000|2021-12-31 17:50:10|4774.33|4773.93|4774.83|4774.43|4774.83|4774.43|4774.33|4773.93|312
1640973020000|2021-12-31 17:50:20|4775.08|4774.68|4775.33|4774.93|4775.33|4774.93|4774.83|4774.43|353
1640973030000|2021-12-31 17:50:30|4775.08|4774.68|4775.83|4775.43|4775.83|4775.43|4775.08|4774.68|247
1640973040000|2021-12-31 17:50:40|4775.58|4775.18|4775.58|4775.18|4775.83|4775.43|4775.33|4774.93|196
1640973050000|2021-12-31 17:50:50|4775.33|4774.93|4775.08|4774.68|4775.45|4775.05|4775.08|4774.68|152
1640973060000|2021-12-31 17:51:00|4774.83|4774.43|4775.08|4774.68|4775.08|4774.68|4774.83|4774.43|156
1640973070000|2021-12-31 17:51:10|4774.83|4774.43|4774.58|4774.18|4774.83|4774.43|4774.58|4774.18|84
1640973080000|2021-12-31 17:51:20|||||||||45
1640973090000|2021-12-31 17:51:30|||||||||74
1640973100000|2021-12-31 17:51:40|4775.08|4774.68|4775.08|4774.68|4775.33|4774.93|4775.08|4774.68|479
1640973110000|2021-12-31 17:51:50|4775.33|4774.93|4775.33|4774.93|4775.33|4774.93|4775.33|4774.93|238
1640973120000|2021-12-31 17:52:00|4775.58|4775.18|4775.58|4775.18|4775.58|4775.18|4775.58|4775.18|183
1640973130000|2021-12-31 17:52:10|4775.83|4775.43|4775.83|4775.43|4775.83|4775.43|4775.58|4775.18|69
1640973140000|2021-12-31 17:52:20|4775.58|4775.18|4775.58|4775.18|4775.58|4775.18|4775.58|4775.18|62
1640973150000|2021-12-31 17:52:30|4775.83|4775.43|4775.58|4775.18|4775.83|4775.43|4775.58|4775.18|395
1640973160000|2021-12-31 17:52:40|||||||||37
1640973170000|2021-12-31 17:52:50|4775.33|4774.93|4775.33|4774.93|4775.58|4775.18|4775.33|4774.93|203
1640973180000|2021-12-31 17:53:00|4775.58|4775.18|4775.33|4774.93|4775.58|4775.18|4775.33|4774.93|86
1640973190000|2021-12-31 17:53:10|4775.58|4775.18|4775.33|4774.93|4775.58|4775.18|4775.33|4774.93|62
1640973200000|2021-12-31 17:53:20|4775.08|4774.68|4775.33|4774.93|4775.33|4774.93|4775.08|4774.68|78
1640973210000|2021-12-31 17:53:30|4775.08|4774.68|4775.33|4774.93|4775.33|4774.93|4775.08|4774.68|71
1640973220000|2021-12-31 17:53:40|||||||||3
1640973230000|2021-12-31 17:53:50|4775.58|4775.18|4775.58|4775.18|4775.58|4775.18|4775.58|4775.18|113
1640973240000|2021-12-31 17:54:00|4775.83|4775.43|4775.58|4775.18|4775.83|4775.43|4775.58|4775.18|74
1640973250000|2021-12-31 17:54:10|||||||||25
1640973260000|2021-12-31 17:54:20|||||||||52
1640973270000|2021-12-31 17:54:30|4775.83|4775.43|4775.58|4775.18|4775.83|4775.43|4775.58|4775.18|121
1640973280000|2021-12-31 17:54:40|4775.33|4774.93|4775.33|4774.93|4775.33|4774.93|4775.33|4774.93|94
1640973290000|2021-12-31 17:54:50|4775.58|4775.18|4775.58|4775.18|4775.58|4775.18|4775.58|4775.18|79
1640973300000|2021-12-31 17:55:00|4775.33|4774.93|4775.58|4775.18|4775.58|4775.18|4775.33|4774.93|101
1640973310000|2021-12-31 17:55:10|||||||||10
1640973320000|2021-12-31 17:55:20|4775.33|4774.93|4775.58|4775.18|4775.58|4775.18|4775.33|4774.93|136
1640973330000|2021-12-31 17:55:30|4775.33|4774.93|4775.33|4774.93|4775.33|4774.93|4775.33|4774.93|86
1640973340000|2021-12-31 17:55:40|4775.58|4775.18|4775.33|4774.93|4775.58|4775.18|4775.33|4774.93|174
1640973350000|2021-12-31 17:55:50|4775.58|4775.18|4775.33|4774.93|4775.58|4775.18|4775.33|4774.93|76
1640973360000|2021-12-31 17:56:00|4775.58|4775.18|4775.58|4775.18|4775.58|4775.18|4775.33|4774.93|111
1640973370000|2021-12-31 17:56:10|4775.83|4775.43|4775.58|4775.18|4775.83|4775.43|4775.58|4775.18|186
1640973380000|2021-12-31 17:56:20|4775.83|4775.43|4775.83|4775.43|4775.83|4775.43|4775.83|4775.43|58
1640973390000|2021-12-31 17:56:30|4776.08|4775.68|4776.08|4775.68|4776.08|4775.68|4776.08|4775.68|286
1640973400000|2021-12-31 17:56:40|4776.33|4775.93|4776.83|4776.43|4777.33|4776.93|4776.33|4775.93|640
1640973410000|2021-12-31 17:56:50|4777.08|4776.68|4777.33|4776.93|4777.58|4777.18|4777.08|4776.68|264
1640973420000|2021-12-31 17:57:00|4777.58|4777.18|4777.58|4777.18|4778.08|4777.68|4777.58|4777.18|559
1640973430000|2021-12-31 17:57:10|4777.83|4777.43|4777.58|4777.18|4777.83|4777.43|4777.58|4777.18|116
1640973440000|2021-12-31 17:57:20|4778.08|4777.68|4778.08|4777.68|4778.33|4777.93|4777.83|4777.43|479
1640973450000|2021-12-31 17:57:30|4778.33|4777.93|4778.08|4777.68|4778.33|4777.93|4778.08|4777.68|191
1640973460000|2021-12-31 17:57:40|4777.83|4777.43|4777.83|4777.43|4777.83|4777.43|4777.58|4777.18|173
1640973470000|2021-12-31 17:57:50|||||||||172
1640973480000|2021-12-31 17:58:00|4778.08|4777.68|4777.83|4777.43|4778.33|4777.93|4777.83|4777.43|169
1640973490000|2021-12-31 17:58:10|4777.58|4777.18|4778.08|4777.68|4778.33|4777.93|4777.58|4777.18|262
1640973500000|2021-12-31 17:58:20|4778.33|4777.93|4778.33|4777.93|4778.58|4778.18|4778.08|4777.68|311
1640973510000|2021-12-31 17:58:30|4778.08|4777.68|4778.83|4778.43|4778.83|4778.43|4778.08|4777.68|589
1640973520000|2021-12-31 17:58:40|4778.58|4778.18|4778.58|4778.18|4778.83|4778.43|4778.58|4778.18|193
1640973530000|2021-12-31 17:58:50|4778.83|4778.43|4778.83|4778.43|4779.08|4778.68|4778.83|4778.43|487
1640973540000|2021-12-31 17:59:00|4779.08|4778.68|4779.33|4778.93|4779.33|4778.93|4778.83|4778.43|298
1640973550000|2021-12-31 17:59:10|4779.58|4779.18|4778.83|4778.43|4780.08|4779.68|4778.83|4778.43|795
1640973560000|2021-12-31 17:59:20|4779.08|4778.68|4779.08|4778.68|4779.33|4778.93|4778.95|4778.55|337
1640973570000|2021-12-31 17:59:30|4779.33|4778.93|4780.58|4780.18|4780.58|4780.18|4779.33|4778.93|307
1640973580000|2021-12-31 17:59:40|4780.33|4779.93|4780.08|4779.68|4780.33|4779.93|4780.08|4779.68|228
1640973590000|2021-12-31 17:59:50|4779.83|4779.43|4780.08|4779.68|4780.08|4779.68|4779.83|4779.43|156
1640973600000|2021-12-31 18:00:00|4779.83|4779.43|4780.58|4780.18|4780.58|4780.18|4779.83|4779.43|440
1640973610000|2021-12-31 18:00:10|4780.33|4779.93|4779.83|4779.43|4780.33|4779.93|4779.58|4779.18|406
1640973620000|2021-12-31 18:00:20|4779.58|4779.18|4779.58|4779.18|4779.83|4779.43|4779.58|4779.18|315
1640973630000|2021-12-31 18:00:30|4779.33|4778.93|4779.33|4778.93|4779.33|4778.93|4779.08|4778.68|157
1640973640000|2021-12-31 18:00:40|4779.58|4779.18|4779.58|4779.18|4779.83|4779.43|4779.58|4779.18|347
1640973650000|2021-12-31 18:00:50|4779.83|4779.43|4779.83|4779.43|4779.83|4779.43|4779.58|4779.18|170
1640973660000|2021-12-31 18:01:00|4779.58|4779.18|4779.58|4779.18|4779.58|4779.18|4779.58|4779.18|109
1640973670000|2021-12-31 18:01:10|||||||||140
1640973680000|2021-12-31 18:01:20|4779.83|4779.43|4779.83|4779.43|4780.08|4779.68|4779.83|4779.43|109
1640973690000|2021-12-31 18:01:30|4780.08|4779.68|4780.33|4779.93|4780.33|4779.93|4780.08|4779.68|134
1640973700000|2021-12-31 18:01:40|4780.58|4780.18|4780.33|4779.93|4780.58|4780.18|4780.33|4779.93|132
1640973710000|2021-12-31 18:01:50|4780.08|4779.68|4780.58|4780.18|4780.58|4780.18|4780.08|4779.68|76
1640973720000|2021-12-31 18:02:00|||||||||75
1640973730000|2021-12-31 18:02:10|4780.33|4779.93|4780.33|4779.93|4780.58|4780.18|4780.33|4779.93|88
1640973740000|2021-12-31 18:02:20|4780.58|4780.18|4780.08|4779.68|4780.58|4780.18|4780.08|4779.68|97
1640973750000|2021-12-31 18:02:30|4779.83|4779.43|4779.83|4779.43|4779.95|4779.55|4779.83|4779.43|163
1640973760000|2021-12-31 18:02:40|4779.58|4779.18|4779.58|4779.18|4779.83|4779.43|4779.58|4779.18|179
1640973770000|2021-12-31 18:02:50|4779.33|4778.93|4779.33|4778.93|4779.58|4779.18|4779.33|4778.93|235
1640973780000|2021-12-31 18:03:00|||||||||100
1640973790000|2021-12-31 18:03:10|4779.58|4779.18|4779.58|4779.18|4779.83|4779.43|4779.58|4779.18|170
1640973800000|2021-12-31 18:03:20|4779.83|4779.43|4779.33|4778.93|4779.83|4779.43|4779.33|4778.93|132
1640973810000|2021-12-31 18:03:30|4779.58|4779.18|4779.83|4779.43|4779.83|4779.43|4779.33|4778.93|94
1640973820000|2021-12-31 18:03:40|4779.58|4779.18|4779.58|4779.18|4779.58|4779.18|4779.45|4779.05|97
1640973830000|2021-12-31 18:03:50|4779.83|4779.43|4779.58|4779.18|4779.83|4779.43|4779.58|4779.18|52
1640973840000|2021-12-31 18:04:00|4779.7|4779.3|4779.58|4779.18|4779.7|4779.3|4779.33|4778.93|154
1640973850000|2021-12-31 18:04:10|4779.33|4778.93|4780.08|4779.68|4780.08|4779.68|4779.33|4778.93|209
1640973860000|2021-12-31 18:04:20|4780.33|4779.93|4781.08|4780.68|4781.58|4781.18|4780.33|4779.93|566
1640973870000|2021-12-31 18:04:30|4781.33|4780.93|4781.08|4780.68|4781.33|4780.93|4781.08|4780.68|359
1640973880000|2021-12-31 18:04:40|4781.33|4780.93|4780.83|4780.43|4781.33|4780.93|4780.83|4780.43|284
1640973890000|2021-12-31 18:04:50|||||||||133
1640973900000|2021-12-31 18:05:00|4781.08|4780.68|4781.58|4781.18|4781.83|4781.43|4780.83|4780.43|371
1640973910000|2021-12-31 18:05:10|4781.83|4781.43|4781.58|4781.18|4781.83|4781.43|4781.58|4781.18|166
1640973920000|2021-12-31 18:05:20|4781.7|4781.3|4781.58|4781.18|4781.7|4781.3|4781.58|4781.18|78
1640973930000|2021-12-31 18:05:30|4781.7|4781.3|4782.08|4781.68|4782.08|4781.68|4781.58|4781.18|209
1640973940000|2021-12-31 18:05:40|4781.83|4781.43|4781.83|4781.43|4782.33|4781.93|4781.83|4781.43|326
1640973950000|2021-12-31 18:05:50|4781.58|4781.18|4781.33|4780.93|4781.58|4781.18|4781.33|4780.93|337
1640973960000|2021-12-31 18:06:00|4781.58|4781.18|4781.33|4780.93|4781.58|4781.18|4781.08|4780.68|207
1640973970000|2021-12-31 18:06:10|4781.08|4780.68|4781.08|4780.68|4781.33|4780.93|4781.08|4780.68|131
1640973980000|2021-12-31 18:06:20|4781.33|4780.93|4781.08|4780.68|4781.33|4780.93|4781.08|4780.68|156
1640973990000|2021-12-31 18:06:30|4781.33|4780.93|4781.58|4781.18|4781.58|4781.18|4781.08|4780.68|191
1640974000000|2021-12-31 18:06:40|4781.33|4780.93|4781.83|4781.43|4781.83|4781.43|4781.33|4780.93|212
1640974010000|2021-12-31 18:06:50|4781.58|4781.18|4781.83|4781.43|4781.83|4781.43|4781.58|4781.18|68
1640974020000|2021-12-31 18:07:00|4782.08|4781.68|4782.08|4781.68|4782.33|4781.93|4781.83|4781.43|109
1640974030000|2021-12-31 18:07:10|4781.83|4781.43|4781.83|4781.43|4782.08|4781.68|4781.83|4781.43|157
1640974040000|2021-12-31 18:07:20|4782.08|4781.68|4781.83|4781.43|4782.33|4781.93|4781.83|4781.43|126
1640974050000|2021-12-31 18:07:30|||||||||68
1640974060000|2021-12-31 18:07:40|4781.58|4781.18|4781.58|4781.18|4781.83|4781.43|4781.58|4781.18|278
1640974070000|2021-12-31 18:07:50|4781.83|4781.43|4781.58|4781.18|4781.83|4781.43|4781.33|4780.93|74
1640974080000|2021-12-31 18:08:00|4781.83|4781.43|4781.83|4781.43|4782.08|4781.68|4781.83|4781.43|80
1640974090000|2021-12-31 18:08:10|4781.7|4781.3|4781.58|4781.18|4781.83|4781.43|4781.45|4781.05|96
1640974100000|2021-12-31 18:08:20|4781.45|4781.05|4781.58|4781.18|4781.83|4781.43|4781.45|4781.05|112
1640974110000|2021-12-31 18:08:30|4781.33|4780.93|4781.33|4780.93|4781.58|4781.18|4781.33|4780.93|82
1640974120000|2021-12-31 18:08:40|4781.58|4781.18|4781.33|4780.93|4781.58|4781.18|4781.33|4780.93|33
1640974130000|2021-12-31 18:08:50|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|4780.83|4780.43|196
1640974140000|2021-12-31 18:09:00|4780.83|4780.43|4780.83|4780.43|4780.83|4780.43|4780.83|4780.43|97
1640974150000|2021-12-31 18:09:10|4780.58|4780.18|4780.58|4780.18|4780.83|4780.43|4780.58|4780.18|134
1640974160000|2021-12-31 18:09:20|4780.33|4779.93|4780.33|4779.93|4780.33|4779.93|4780.33|4779.93|130
1640974170000|2021-12-31 18:09:30|4780.58|4780.18|4781.08|4780.68|4781.08|4780.68|4780.58|4780.18|153
1640974180000|2021-12-31 18:09:40|4780.83|4780.43|4780.83|4780.43|4781.08|4780.68|4780.83|4780.43|98
1640974190000|2021-12-31 18:09:50|||||||||105
1640974200000|2021-12-31 18:10:00|4780.58|4780.18|4780.83|4780.43|4780.83|4780.43|4780.58|4780.18|70
1640974210000|2021-12-31 18:10:10|4781.08|4780.68|4781.33|4780.93|4781.33|4780.93|4781.08|4780.68|122
1640974220000|2021-12-31 18:10:20|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|78
1640974230000|2021-12-31 18:10:30|4780.83|4780.43|4780.83|4780.43|4780.83|4780.43|4780.83|4780.43|141
1640974240000|2021-12-31 18:10:40|||||||||118
1640974250000|2021-12-31 18:10:50|4780.58|4780.18|4781.08|4780.68|4781.08|4780.68|4780.58|4780.18|215
1640974260000|2021-12-31 18:11:00|4780.83|4780.43|4781.08|4780.68|4781.08|4780.68|4780.83|4780.43|90
1640974270000|2021-12-31 18:11:10|4780.83|4780.43|4781.08|4780.68|4781.08|4780.68|4780.83|4780.43|98
1640974280000|2021-12-31 18:11:20|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|107
1640974290000|2021-12-31 18:11:30|||||||||83
1640974300000|2021-12-31 18:11:40|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|4780.83|4780.43|119
1640974310000|2021-12-31 18:11:50|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|4781.08|4780.68|59
1640974320000|2021-12-31 18:12:00|4781.58|4781.18|4781.33|4780.93|4781.58|4781.18|4781.33|4780.93|166
1640974330000|2021-12-31 18:12:10|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|61
1640974340000|2021-12-31 18:12:20|4780.83|4780.43|4780.83|4780.43|4781.08|4780.68|4780.58|4780.18|127
1640974350000|2021-12-31 18:12:30|4780.58|4780.18|4780.58|4780.18|4780.58|4780.18|4780.58|4780.18|51
1640974360000|2021-12-31 18:12:40|4780.83|4780.43|4780.58|4780.18|4780.83|4780.43|4780.58|4780.18|44
1640974370000|2021-12-31 18:12:50|4780.83|4780.43|4780.58|4780.18|4780.83|4780.43|4780.58|4780.18|47
1640974380000|2021-12-31 18:13:00|4780.7|4780.3|4780.83|4780.43|4781.08|4780.68|4780.58|4780.18|107
1640974390000|2021-12-31 18:13:10|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|39
1640974400000|2021-12-31 18:13:20|4781.33|4780.93|4781.08|4780.68|4781.33|4780.93|4781.08|4780.68|166
1640974410000|2021-12-31 18:13:30|4780.83|4780.43|4780.7|4780.3|4780.83|4780.43|4780.7|4780.3|92
1640974420000|2021-12-31 18:13:40|4780.58|4780.18|4780.83|4780.43|4780.83|4780.43|4780.58|4780.18|48
1640974430000|2021-12-31 18:13:50|4781.08|4780.68|4781.08|4780.68|4781.33|4780.93|4781.08|4780.68|62
1640974440000|2021-12-31 18:14:00|4780.83|4780.43|4781.08|4780.68|4781.08|4780.68|4780.83|4780.43|67
1640974450000|2021-12-31 18:14:10|4780.95|4780.55|4781.08|4780.68|4781.08|4780.68|4780.83|4780.43|120
1640974460000|2021-12-31 18:14:20|4780.95|4780.55|4780.83|4780.43|4780.95|4780.55|4780.83|4780.43|96
1640974470000|2021-12-31 18:14:30|4780.7|4780.3|4780.58|4780.18|4780.83|4780.43|4780.58|4780.18|69
1640974480000|2021-12-31 18:14:40|4780.33|4779.93|4780.58|4780.18|4780.58|4780.18|4780.33|4779.93|56
1640974490000|2021-12-31 18:14:50|||||||||11
1640974500000|2021-12-31 18:15:00|4780.45|4780.05|4780.08|4779.68|4780.45|4780.05|4779.58|4779.18|429
1640974510000|2021-12-31 18:15:10|4779.83|4779.43|4779.83|4779.43|4779.83|4779.43|4779.58|4779.18|116
1640974520000|2021-12-31 18:15:20|4779.58|4779.18|4779.83|4779.43|4779.83|4779.43|4779.58|4779.18|164
1640974530000|2021-12-31 18:15:30|4779.58|4779.18|4779.83|4779.43|4779.83|4779.43|4779.58|4779.18|171
1640974540000|2021-12-31 18:15:40|4780.08|4779.68|4780.08|4779.68|4780.08|4779.68|4780.08|4779.68|94
1640974550000|2021-12-31 18:15:50|4780.33|4779.93|4780.58|4780.18|4780.58|4780.18|4780.33|4779.93|183
1640974560000|2021-12-31 18:16:00|4780.33|4779.93|4780.33|4779.93|4780.33|4779.93|4780.33|4779.93|102
1640974570000|2021-12-31 18:16:10|4780.58|4780.18|4780.83|4780.43|4780.83|4780.43|4780.33|4779.93|239
1640974580000|2021-12-31 18:16:20|4781.08|4780.68|4781.08|4780.68|4781.45|4781.05|4781.08|4780.68|179
1640974590000|2021-12-31 18:16:30|4780.83|4780.43|4780.83|4780.43|4780.83|4780.43|4780.58|4780.18|174
1640974600000|2021-12-31 18:16:40|4780.58|4780.18|4780.58|4780.18|4780.83|4780.43|4780.58|4780.18|129
1640974610000|2021-12-31 18:16:50|4780.33|4779.93|4780.58|4780.18|4780.58|4780.18|4780.33|4779.93|94
1640974620000|2021-12-31 18:17:00|4780.33|4779.93|4780.58|4780.18|4780.58|4780.18|4780.33|4779.93|66
1640974630000|2021-12-31 18:17:10|4780.83|4780.43|4780.33|4779.93|4780.83|4780.43|4780.33|4779.93|63
1640974640000|2021-12-31 18:17:20|4780.58|4780.18|4780.33|4779.93|4780.58|4780.18|4780.33|4779.93|69
1640974650000|2021-12-31 18:17:30|||||||||6
1640974660000|2021-12-31 18:17:40|4780.08|4779.68|4780.08|4779.68|4780.08|4779.68|4780.08|4779.68|27
1640974670000|2021-12-31 18:17:50|4779.83|4779.43|4779.33|4778.93|4779.83|4779.43|4779.33|4778.93|393
1640974680000|2021-12-31 18:18:00|4779.58|4779.18|4779.33|4778.93|4779.58|4779.18|4779.33|4778.93|107
1640974690000|2021-12-31 18:18:10|4779.58|4779.18|4779.83|4779.43|4779.83|4779.43|4779.58|4779.18|80
1640974700000|2021-12-31 18:18:20|4779.7|4779.3|4779.83|4779.43|4779.83|4779.43|4779.58|4779.18|136
1640974710000|2021-12-31 18:18:30|4779.58|4779.18|4779.58|4779.18|4779.58|4779.18|4779.58|4779.18|47
1640974720000|2021-12-31 18:18:40|4779.83|4779.43|4779.83|4779.43|4779.83|4779.43|4779.83|4779.43|25
1640974730000|2021-12-31 18:18:50|4780.08|4779.68|4780.08|4779.68|4780.08|4779.68|4780.08|4779.68|58
1640974740000|2021-12-31 18:19:00|4779.83|4779.43|4780.08|4779.68|4780.08|4779.68|4779.83|4779.43|163
1640974750000|2021-12-31 18:19:10|4779.83|4779.43|4779.83|4779.43|4779.83|4779.43|4779.58|4779.18|257
1640974760000|2021-12-31 18:19:20|4779.58|4779.18|4779.83|4779.43|4779.83|4779.43|4779.58|4779.18|33
1640974770000|2021-12-31 18:19:30|||||||||35
1640974780000|2021-12-31 18:19:40|4780.08|4779.68|4779.83|4779.43|4780.08|4779.68|4779.83|4779.43|34
1640974790000|2021-12-31 18:19:50|||||||||31
1640974800000|2021-12-31 18:20:00|||||||||38
1640974810000|2021-12-31 18:20:10|4779.58|4779.18|4779.33|4778.93|4779.58|4779.18|4779.33|4778.93|232
1640974820000|2021-12-31 18:20:20|4779.58|4779.18|4779.58|4779.18|4779.58|4779.18|4779.33|4778.93|89
1640974830000|2021-12-31 18:20:30|4779.83|4779.43|4780.08|4779.68|4780.08|4779.68|4779.83|4779.43|70
1640974840000|2021-12-31 18:20:40|4780.33|4779.93|4780.33|4779.93|4780.33|4779.93|4780.33|4779.93|119
1640974850000|2021-12-31 18:20:50|4780.08|4779.68|4780.58|4780.18|4780.58|4780.18|4780.08|4779.68|208
1640974860000|2021-12-31 18:21:00|4780.33|4779.93|4780.58|4780.18|4780.58|4780.18|4780.33|4779.93|327
1640974870000|2021-12-31 18:21:10|4780.83|4780.43|4780.83|4780.43|4780.83|4780.43|4780.83|4780.43|107
1640974880000|2021-12-31 18:21:20|4780.58|4780.18|4780.58|4780.18|4780.58|4780.18|4780.58|4780.18|64
1640974890000|2021-12-31 18:21:30|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|150
1640974900000|2021-12-31 18:21:40|4781.33|4780.93|4781.58|4781.18|4781.58|4781.18|4781.33|4780.93|300
1640974910000|2021-12-31 18:21:50|||||||||45
1640974920000|2021-12-31 18:22:00|4781.33|4780.93|4781.83|4781.43|4781.83|4781.43|4781.33|4780.93|262
1640974930000|2021-12-31 18:22:10|4781.58|4781.18|4781.83|4781.43|4781.83|4781.43|4781.58|4781.18|145
1640974940000|2021-12-31 18:22:20|4781.58|4781.18|4781.33|4780.93|4781.58|4781.18|4781.33|4780.93|99
1640974950000|2021-12-31 18:22:30|4781.58|4781.18|4781.83|4781.43|4781.83|4781.43|4781.58|4781.18|88
1640974960000|2021-12-31 18:22:40|4781.58|4781.18|4781.33|4780.93|4781.58|4781.18|4781.33|4780.93|139
1640974970000|2021-12-31 18:22:50|4781.58|4781.18|4781.33|4780.93|4781.58|4781.18|4781.33|4780.93|71
1640974980000|2021-12-31 18:23:00|||||||||21
1640974990000|2021-12-31 18:23:10|4781.58|4781.18|4781.33|4780.93|4781.58|4781.18|4781.33|4780.93|248
1640975000000|2021-12-31 18:23:20|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|41
1640975010000|2021-12-31 18:23:30|4780.95|4780.55|4781.08|4780.68|4781.08|4780.68|4780.83|4780.43|188
1640975020000|2021-12-31 18:23:40|4780.83|4780.43|4780.83|4780.43|4781.08|4780.68|4780.83|4780.43|66
1640975030000|2021-12-31 18:23:50|4780.58|4780.18|4780.83|4780.43|4780.83|4780.43|4780.58|4780.18|104
1640975040000|2021-12-31 18:24:00|||||||||47
1640975050000|2021-12-31 18:24:10|4780.58|4780.18|4780.83|4780.43|4780.83|4780.43|4780.58|4780.18|129
1640975060000|2021-12-31 18:24:20|4781.08|4780.68|4780.83|4780.43|4781.08|4780.68|4780.83|4780.43|42
1640975070000|2021-12-31 18:24:30|||||||||9
1640975080000|2021-12-31 18:24:40|4780.58|4780.18|4780.58|4780.18|4780.58|4780.18|4780.58|4780.18|44
1640975090000|2021-12-31 18:24:50|||||||||58
1640975100000|2021-12-31 18:25:00|4780.33|4779.93|4780.33|4779.93|4780.33|4779.93|4780.33|4779.93|77
1640975110000|2021-12-31 18:25:10|4780.08|4779.68|4780.08|4779.68|4780.2|4779.8|4780.08|4779.68|108
1640975120000|2021-12-31 18:25:20|4780.33|4779.93|4780.83|4780.43|4780.83|4780.43|4780.33|4779.93|221
1640975130000|2021-12-31 18:25:30|4780.58|4780.18|4780.58|4780.18|4780.58|4780.18|4780.58|4780.18|41
1640975140000|2021-12-31 18:25:40|4780.83|4780.43|4780.83|4780.43|4780.83|4780.43|4780.83|4780.43|117
1640975150000|2021-12-31 18:25:50|4781.08|4780.68|4781.33|4780.93|4781.33|4780.93|4781.08|4780.68|80
1640975160000|2021-12-31 18:26:00|4781.08|4780.68|4781.33|4780.93|4781.33|4780.93|4781.08|4780.68|82
1640975170000|2021-12-31 18:26:10|4781.58|4781.18|4781.7|4781.3|4781.83|4781.43|4781.58|4781.18|167
1640975180000|2021-12-31 18:26:20|4781.58|4781.18|4781.83|4781.43|4781.83|4781.43|4781.58|4781.18|127
1640975190000|2021-12-31 18:26:30|4781.58|4781.18|4781.58|4781.18|4781.58|4781.18|4781.33|4780.93|134
1640975200000|2021-12-31 18:26:40|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|45
1640975210000|2021-12-31 18:26:50|4781.08|4780.68|4781.33|4780.93|4781.33|4780.93|4781.08|4780.68|64
1640975220000|2021-12-31 18:27:00|4781.08|4780.68|4781.33|4780.93|4781.33|4780.93|4780.83|4780.43|127
1640975230000|2021-12-31 18:27:10|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|63
1640975240000|2021-12-31 18:27:20|||||||||27
1640975250000|2021-12-31 18:27:30|||||||||51
1640975260000|2021-12-31 18:27:40|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|22
1640975270000|2021-12-31 18:27:50|||||||||10
1640975280000|2021-12-31 18:28:00|4781.08|4780.68|4781.08|4780.68|4781.33|4780.93|4781.08|4780.68|98
1640975290000|2021-12-31 18:28:10|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|16
1640975300000|2021-12-31 18:28:20|4781.58|4781.18|4781.58|4781.18|4781.58|4781.18|4781.58|4781.18|78
1640975310000|2021-12-31 18:28:30|||||||||5
1640975320000|2021-12-31 18:28:40|||||||||103
1640975330000|2021-12-31 18:28:50|4781.83|4781.43|4781.58|4781.18|4781.83|4781.43|4781.58|4781.18|55
1640975340000|2021-12-31 18:29:00|4781.7|4781.3|4781.58|4781.18|4781.7|4781.3|4781.58|4781.18|43
1640975350000|2021-12-31 18:29:10|4781.7|4781.3|4781.58|4781.18|4781.7|4781.3|4781.58|4781.18|36
1640975360000|2021-12-31 18:29:20|4781.83|4781.43|4781.58|4781.18|4781.83|4781.43|4781.58|4781.18|86
1640975370000|2021-12-31 18:29:30|4781.83|4781.43|4781.83|4781.43|4781.83|4781.43|4781.83|4781.43|79
1640975380000|2021-12-31 18:29:40|4782.08|4781.68|4782.08|4781.68|4782.08|4781.68|4782.08|4781.68|129
1640975390000|2021-12-31 18:29:50|4781.83|4781.43|4781.83|4781.43|4781.83|4781.43|4781.83|4781.43|190
1640975400000|2021-12-31 18:30:00|4781.58|4781.18|4781.83|4781.43|4782.08|4781.68|4781.58|4781.18|258
1640975410000|2021-12-31 18:30:10|4782.08|4781.68|4782.33|4781.93|4782.33|4781.93|4782.08|4781.68|163
1640975420000|2021-12-31 18:30:20|||||||||136
1640975430000|2021-12-31 18:30:30|||||||||10
1640975440000|2021-12-31 18:30:40|4782.58|4782.18|4781.83|4781.43|4782.58|4782.18|4781.83|4781.43|192
1640975450000|2021-12-31 18:30:50|4781.58|4781.18|4780.83|4780.43|4781.83|4781.43|4780.58|4780.18|692
1640975460000|2021-12-31 18:31:00|4780.58|4780.18|4780.83|4780.43|4780.83|4780.43|4780.58|4780.18|153
1640975470000|2021-12-31 18:31:10|4780.58|4780.18|4779.83|4779.43|4780.83|4780.43|4779.83|4779.43|424
1640975480000|2021-12-31 18:31:20|4779.58|4779.18|4779.83|4779.43|4780.08|4779.68|4779.58|4779.18|259
1640975490000|2021-12-31 18:31:30|4780.08|4779.68|4780.08|4779.68|4780.33|4779.93|4779.83|4779.43|166
1640975500000|2021-12-31 18:31:40|4780.33|4779.93|4780.33|4779.93|4780.33|4779.93|4780.08|4779.68|112
1640975510000|2021-12-31 18:31:50|4780.58|4780.18|4780.58|4780.18|4780.83|4780.43|4780.58|4780.18|155
1640975520000|2021-12-31 18:32:00|4780.83|4780.43|4780.58|4780.18|4780.83|4780.43|4780.58|4780.18|79
1640975530000|2021-12-31 18:32:10|4780.83|4780.43|4780.83|4780.43|4780.83|4780.43|4780.83|4780.43|15
1640975540000|2021-12-31 18:32:20|4781.08|4780.68|4781.33|4780.93|4781.33|4780.93|4781.08|4780.68|146
1640975550000|2021-12-31 18:32:30|4781.58|4781.18|4781.83|4781.43|4781.83|4781.43|4781.58|4781.18|81
1640975560000|2021-12-31 18:32:40|4781.58|4781.18|4781.58|4781.18|4781.83|4781.43|4781.58|4781.18|83
1640975570000|2021-12-31 18:32:50|4781.83|4781.43|4781.58|4781.18|4781.83|4781.43|4781.58|4781.18|77
1640975580000|2021-12-31 18:33:00|4781.83|4781.43|4781.83|4781.43|4782.08|4781.68|4781.83|4781.43|126
1640975590000|2021-12-31 18:33:10|4782.08|4781.68|4782.08|4781.68|4782.08|4781.68|4781.83|4781.43|95
1640975600000|2021-12-31 18:33:20|4782.33|4781.93|4782.83|4782.43|4782.83|4782.43|4782.33|4781.93|357
1640975610000|2021-12-31 18:33:30|4783.08|4782.68|4783.08|4782.68|4783.08|4782.68|4783.08|4782.68|211
1640975620000|2021-12-31 18:33:40|4783.33|4782.93|4782.83|4782.43|4783.33|4782.93|4782.83|4782.43|288
1640975630000|2021-12-31 18:33:50|4782.58|4782.18|4782.58|4782.18|4782.83|4782.43|4782.58|4782.18|237
1640975640000|2021-12-31 18:34:00|4782.33|4781.93|4782.95|4782.55|4782.95|4782.55|4782.33|4781.93|215
1640975650000|2021-12-31 18:34:10|4783.08|4782.68|4783.58|4783.18|4783.83|4783.43|4783.08|4782.68|454
1640975660000|2021-12-31 18:34:20|4783.45|4783.05|4783.33|4782.93|4783.58|4783.18|4783.08|4782.68|225
1640975670000|2021-12-31 18:34:30|4783.08|4782.68|4783.08|4782.68|4783.08|4782.68|4783.08|4782.68|42
1640975680000|2021-12-31 18:34:40|4782.83|4782.43|4782.83|4782.43|4783.08|4782.68|4782.83|4782.43|75
1640975690000|2021-12-31 18:34:50|4783.08|4782.68|4783.08|4782.68|4783.08|4782.68|4783.08|4782.68|101
1640975700000|2021-12-31 18:35:00|4782.83|4782.43|4783.33|4782.93|4783.33|4782.93|4782.58|4782.18|272
1640975710000|2021-12-31 18:35:10|4783.08|4782.68|4783.08|4782.68|4783.08|4782.68|4783.08|4782.68|109
1640975720000|2021-12-31 18:35:20|4783.33|4782.93|4783.58|4783.18|4783.58|4783.18|4783.33|4782.93|53
1640975730000|2021-12-31 18:35:30|4783.33|4782.93|4783.58|4783.18|4783.58|4783.18|4783.33|4782.93|152
1640975740000|2021-12-31 18:35:40|4783.45|4783.05|4782.58|4782.18|4783.45|4783.05|4782.58|4782.18|136
1640975750000|2021-12-31 18:35:50|4782.83|4782.43|4782.83|4782.43|4782.83|4782.43|4782.83|4782.43|50
1640975760000|2021-12-31 18:36:00|4782.58|4782.18|4782.08|4781.68|4782.7|4782.3|4781.83|4781.43|230
1640975770000|2021-12-31 18:36:10|4781.83|4781.43|4781.83|4781.43|4781.83|4781.43|4781.83|4781.43|66
1640975780000|2021-12-31 18:36:20|4781.58|4781.18|4781.33|4780.93|4781.58|4781.18|4781.33|4780.93|320
1640975790000|2021-12-31 18:36:30|4781.08|4780.68|4781.33|4780.93|4781.58|4781.18|4781.08|4780.68|141
1640975800000|2021-12-31 18:36:40|4781.45|4781.05|4781.33|4780.93|4781.45|4781.05|4781.33|4780.93|110
1640975810000|2021-12-31 18:36:50|||||||||33
1640975820000|2021-12-31 18:37:00|4781.08|4780.68|4781.33|4780.93|4781.33|4780.93|4781.08|4780.68|93
1640975830000|2021-12-31 18:37:10|4781.2|4780.8|4781.08|4780.68|4781.33|4780.93|4781.08|4780.68|72
1640975840000|2021-12-31 18:37:20|4781.33|4780.93|4781.08|4780.68|4781.33|4780.93|4781.08|4780.68|167
1640975850000|2021-12-31 18:37:30|4781.33|4780.93|4781.58|4781.18|4781.58|4781.18|4781.33|4780.93|127
1640975860000|2021-12-31 18:37:40|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|20
1640975870000|2021-12-31 18:37:50|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|79
1640975880000|2021-12-31 18:38:00|4780.83|4780.43|4780.83|4780.43|4781.08|4780.68|4780.83|4780.43|200
1640975890000|2021-12-31 18:38:10|4781.08|4780.68|4780.83|4780.43|4781.08|4780.68|4780.83|4780.43|86
1640975900000|2021-12-31 18:38:20|||||||||8
1640975910000|2021-12-31 18:38:30|4781.08|4780.68|4780.83|4780.43|4781.08|4780.68|4780.83|4780.43|44
1640975920000|2021-12-31 18:38:40|||||||||20
1640975930000|2021-12-31 18:38:50|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|4780.95|4780.55|79
1640975940000|2021-12-31 18:39:00|4780.83|4780.43|4780.83|4780.43|4780.83|4780.43|4780.83|4780.43|105
1640975950000|2021-12-31 18:39:10|4781.08|4780.68|4780.83|4780.43|4781.08|4780.68|4780.83|4780.43|73
1640975960000|2021-12-31 18:39:20|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|40
1640975970000|2021-12-31 18:39:30|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|4781.08|4780.68|54
1640975980000|2021-12-31 18:39:40|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|4780.83|4780.43|69
1640975990000|2021-12-31 18:39:50|4780.83|4780.43|4780.83|4780.43|4781.08|4780.68|4780.83|4780.43|61
1640976000000|2021-12-31 18:40:00|4781.08|4780.68|4780.83|4780.43|4781.08|4780.68|4780.83|4780.43|192
1640976010000|2021-12-31 18:40:10|4780.33|4779.93|4779.83|4779.43|4780.33|4779.93|4779.83|4779.43|378
1640976020000|2021-12-31 18:40:20|4780.08|4779.68|4779.83|4779.43|4780.08|4779.68|4779.83|4779.43|309
1640976030000|2021-12-31 18:40:30|4780.08|4779.68|4779.83|4779.43|4780.08|4779.68|4779.58|4779.18|91
1640976040000|2021-12-31 18:40:40|4779.7|4779.3|4779.83|4779.43|4779.83|4779.43|4779.58|4779.18|137
1640976050000|2021-12-31 18:40:50|4779.58|4779.18|4779.33|4778.93|4779.58|4779.18|4779.33|4778.93|213
1640976060000|2021-12-31 18:41:00|4779.58|4779.18|4779.08|4778.68|4779.58|4779.18|4779.08|4778.68|167
1640976070000|2021-12-31 18:41:10|4778.83|4778.43|4778.83|4778.43|4778.95|4778.55|4778.83|4778.43|244
1640976080000|2021-12-31 18:41:20|4778.58|4778.18|4778.83|4778.43|4779.08|4778.68|4778.58|4778.18|159
1640976090000|2021-12-31 18:41:30|4778.95|4778.55|4778.83|4778.43|4779.08|4778.68|4778.83|4778.43|199
1640976100000|2021-12-31 18:41:40|4779.08|4778.68|4779.08|4778.68|4779.33|4778.93|4779.08|4778.68|149
1640976110000|2021-12-31 18:41:50|||||||||44
1640976120000|2021-12-31 18:42:00|4779.33|4778.93|4779.08|4778.68|4779.58|4779.18|4779.08|4778.68|167
1640976130000|2021-12-31 18:42:10|||||||||36
1640976140000|2021-12-31 18:42:20|4779.33|4778.93|4779.33|4778.93|4779.33|4778.93|4779.33|4778.93|63
1640976150000|2021-12-31 18:42:30|||||||||12
1640976160000|2021-12-31 18:42:40|4778.83|4778.43|4778.58|4778.18|4778.83|4778.43|4778.58|4778.18|173
1640976170000|2021-12-31 18:42:50|4778.83|4778.43|4778.83|4778.43|4778.83|4778.43|4778.58|4778.18|155
1640976180000|2021-12-31 18:43:00|4778.58|4778.18|4778.83|4778.43|4778.83|4778.43|4778.58|4778.18|130
1640976190000|2021-12-31 18:43:10|4778.58|4778.18|4778.83|4778.43|4778.83|4778.43|4778.58|4778.18|156
1640976200000|2021-12-31 18:43:20|||||||||61
1640976210000|2021-12-31 18:43:30|||||||||54
1640976220000|2021-12-31 18:43:40|4779.08|4778.68|4779.08|4778.68|4779.08|4778.68|4779.08|4778.68|91
1640976230000|2021-12-31 18:43:50|4779.33|4778.93|4779.08|4778.68|4779.33|4778.93|4779.08|4778.68|79
1640976240000|2021-12-31 18:44:00|4779.33|4778.93|4779.08|4778.68|4779.33|4778.93|4779.08|4778.68|193
1640976250000|2021-12-31 18:44:10|||||||||135
1640976260000|2021-12-31 18:44:20|4778.83|4778.43|4778.58|4778.18|4778.83|4778.43|4778.58|4778.18|145
1640976270000|2021-12-31 18:44:30|||||||||36
1640976280000|2021-12-31 18:44:40|||||||||33
1640976290000|2021-12-31 18:44:50|4778.83|4778.43|4778.33|4777.93|4778.83|4778.43|4778.33|4777.93|120
1640976300000|2021-12-31 18:45:00|4778.58|4778.18|4778.58|4778.18|4778.58|4778.18|4778.33|4777.93|241
1640976310000|2021-12-31 18:45:10|4778.83|4778.43|4778.83|4778.43|4778.83|4778.43|4778.58|4778.18|109
1640976320000|2021-12-31 18:45:20|4779.08|4778.68|4778.33|4777.93|4779.08|4778.68|4778.33|4777.93|127
1640976330000|2021-12-31 18:45:30|4778.58|4778.18|4778.58|4778.18|4778.58|4778.18|4778.58|4778.18|41
1640976340000|2021-12-31 18:45:40|4778.33|4777.93|4778.08|4777.68|4778.33|4777.93|4778.08|4777.68|176
1640976350000|2021-12-31 18:45:50|||||||||38
1640976360000|2021-12-31 18:46:00|4778.33|4777.93|4778.33|4777.93|4778.33|4777.93|4778.08|4777.68|259
1640976370000|2021-12-31 18:46:10|||||||||49
1640976380000|2021-12-31 18:46:20|||||||||57
1640976390000|2021-12-31 18:46:30|4778.08|4777.68|4778.08|4777.68|4778.08|4777.68|4778.08|4777.68|120
1640976400000|2021-12-31 18:46:40|||||||||92
1640976410000|2021-12-31 18:46:50|4777.83|4777.43|4777.83|4777.43|4777.83|4777.43|4777.83|4777.43|23
1640976420000|2021-12-31 18:47:00|4778.08|4777.68|4778.08|4777.68|4778.08|4777.68|4778.08|4777.68|97
1640976430000|2021-12-31 18:47:10|4778.33|4777.93|4778.83|4778.43|4778.83|4778.43|4778.33|4777.93|194
1640976440000|2021-12-31 18:47:20|4779.08|4778.68|4779.08|4778.68|4779.08|4778.68|4779.08|4778.68|60
1640976450000|2021-12-31 18:47:30|4779.33|4778.93|4779.08|4778.68|4779.33|4778.93|4778.83|4778.43|223
1640976460000|2021-12-31 18:47:40|4778.83|4778.43|4778.83|4778.43|4778.83|4778.43|4778.83|4778.43|39
1640976470000|2021-12-31 18:47:50|||||||||126
1640976480000|2021-12-31 18:48:00|4778.58|4778.18|4778.58|4778.18|4778.83|4778.43|4778.58|4778.18|69
1640976490000|2021-12-31 18:48:10|||||||||9
1640976500000|2021-12-31 18:48:20|4778.33|4777.93|4778.58|4778.18|4778.58|4778.18|4778.33|4777.93|150
1640976510000|2021-12-31 18:48:30|||||||||47
1640976520000|2021-12-31 18:48:40|4778.33|4777.93|4778.33|4777.93|4778.58|4778.18|4778.33|4777.93|119
1640976530000|2021-12-31 18:48:50|4778.58|4778.18|4778.83|4778.43|4778.83|4778.43|4778.58|4778.18|40
1640976540000|2021-12-31 18:49:00|4778.58|4778.18|4778.58|4778.18|4778.58|4778.18|4778.58|4778.18|100
1640976550000|2021-12-31 18:49:10|4778.83|4778.43|4779.08|4778.68|4779.08|4778.68|4778.83|4778.43|236
1640976560000|2021-12-31 18:49:20|4779.33|4778.93|4779.33|4778.93|4779.33|4778.93|4779.33|4778.93|76
1640976570000|2021-12-31 18:49:30|4779.2|4778.8|4779.33|4778.93|4779.33|4778.93|4779.08|4778.68|179
1640976580000|2021-12-31 18:49:40|4779.2|4778.8|4779.08|4778.68|4779.33|4778.93|4779.08|4778.68|104
1640976590000|2021-12-31 18:49:50|4778.95|4778.55|4778.83|4778.43|4779.08|4778.68|4778.83|4778.43|93
1640976600000|2021-12-31 18:50:00|4778.58|4778.18|4778.33|4777.93|4778.83|4778.43|4778.33|4777.93|111
1640976610000|2021-12-31 18:50:10|4778.58|4778.18|4778.58|4778.18|4778.83|4778.43|4778.58|4778.18|93
1640976620000|2021-12-31 18:50:20|||||||||11
1640976630000|2021-12-31 18:50:30|||||||||3
1640976640000|2021-12-31 18:50:40|||||||||8
1640976650000|2021-12-31 18:50:50|4778.33|4777.93|4778.33|4777.93|4778.33|4777.93|4778.2|4777.8|110
1640976660000|2021-12-31 18:51:00|4778.08|4777.68|4778.33|4777.93|4778.33|4777.93|4778.08|4777.68|64
1640976670000|2021-12-31 18:51:10|4778.45|4778.05|4778.83|4778.43|4778.83|4778.43|4778.45|4778.05|101
1640976680000|2021-12-31 18:51:20|4778.7|4778.3|4778.58|4778.18|4778.83|4778.43|4778.58|4778.18|49
1640976690000|2021-12-31 18:51:30|4778.83|4778.43|4778.33|4777.93|4778.83|4778.43|4778.33|4777.93|81
1640976700000|2021-12-31 18:51:40|4778.58|4778.18|4778.58|4778.18|4778.58|4778.18|4778.58|4778.18|15
1640976710000|2021-12-31 18:51:50|4778.83|4778.43|4778.83|4778.43|4778.83|4778.43|4778.83|4778.43|69
1640976720000|2021-12-31 18:52:00|4779.08|4778.68|4778.83|4778.43|4779.08|4778.68|4778.83|4778.43|48
1640976730000|2021-12-31 18:52:10|||||||||31
1640976740000|2021-12-31 18:52:20|||||||||8
1640976750000|2021-12-31 18:52:30|4778.58|4778.18|4778.58|4778.18|4778.58|4778.18|4778.58|4778.18|77
1640976760000|2021-12-31 18:52:40|4778.33|4777.93|4778.83|4778.43|4778.83|4778.43|4778.33|4777.93|163
1640976770000|2021-12-31 18:52:50|4778.58|4778.18|4778.83|4778.43|4778.83|4778.43|4778.58|4778.18|105
1640976780000|2021-12-31 18:53:00|4778.58|4778.18|4778.58|4778.18|4778.58|4778.18|4778.58|4778.18|62
1640976790000|2021-12-31 18:53:10|4778.83|4778.43|4779.08|4778.68|4779.08|4778.68|4778.83|4778.43|93
1640976800000|2021-12-31 18:53:20|4779.33|4778.93|4778.83|4778.43|4779.33|4778.93|4778.83|4778.43|107
1640976810000|2021-12-31 18:53:30|4778.95|4778.55|4778.83|4778.43|4779.08|4778.68|4778.83|4778.43|91
1640976820000|2021-12-31 18:53:40|||||||||3
1640976830000|2021-12-31 18:53:50|4779.08|4778.68|4779.08|4778.68|4779.08|4778.68|4779.08|4778.68|36
1640976840000|2021-12-31 18:54:00|4779.33|4778.93|4779.33|4778.93|4779.33|4778.93|4779.33|4778.93|32
1640976850000|2021-12-31 18:54:10|||||||||58
1640976860000|2021-12-31 18:54:20|4779.58|4779.18|4779.58|4779.18|4779.58|4779.18|4779.58|4779.18|28
1640976870000|2021-12-31 18:54:30|||||||||129
1640976880000|2021-12-31 18:54:40|4779.83|4779.43|4779.58|4779.18|4779.83|4779.43|4779.58|4779.18|156
1640976890000|2021-12-31 18:54:50|4779.83|4779.43|4780.08|4779.68|4780.08|4779.68|4779.83|4779.43|193
1640976900000|2021-12-31 18:55:00|4779.83|4779.43|4779.83|4779.43|4780.08|4779.68|4779.83|4779.43|243
1640976910000|2021-12-31 18:55:10|4780.08|4779.68|4780.33|4779.93|4780.33|4779.93|4780.08|4779.68|124
1640976920000|2021-12-31 18:55:20|4780.58|4780.18|4781.58|4781.18|4781.58|4781.18|4780.58|4780.18|485
1640976930000|2021-12-31 18:55:30|4781.33|4780.93|4781.58|4781.18|4781.83|4781.43|4781.33|4780.93|204
1640976940000|2021-12-31 18:55:40|4781.33|4780.93|4781.08|4780.68|4781.45|4781.05|4781.08|4780.68|143
1640976950000|2021-12-31 18:55:50|4780.58|4780.18|4780.58|4780.18|4780.83|4780.43|4780.58|4780.18|207
1640976960000|2021-12-31 18:56:00|4780.83|4780.43|4780.83|4780.43|4780.83|4780.43|4780.83|4780.43|27
1640976970000|2021-12-31 18:56:10|4781.08|4780.68|4780.83|4780.43|4781.08|4780.68|4780.83|4780.43|128
1640976980000|2021-12-31 18:56:20|4780.95|4780.55|4781.33|4780.93|4781.58|4781.18|4780.95|4780.55|137
1640976990000|2021-12-31 18:56:30|4781.08|4780.68|4781.58|4781.18|4781.58|4781.18|4781.08|4780.68|369
1640977000000|2021-12-31 18:56:40|4781.33|4780.93|4781.83|4781.43|4781.83|4781.43|4781.33|4780.93|432
1640977010000|2021-12-31 18:56:50|4781.58|4781.18|4781.45|4781.05|4781.58|4781.18|4781.45|4781.05|108
1640977020000|2021-12-31 18:57:00|4781.58|4781.18|4780.83|4780.43|4781.58|4781.18|4780.83|4780.43|532
1640977030000|2021-12-31 18:57:10|4781.08|4780.68|4781.33|4780.93|4781.33|4780.93|4781.08|4780.68|75
1640977040000|2021-12-31 18:57:20|4781.08|4780.68|4781.58|4781.18|4781.58|4781.18|4781.08|4780.68|269
1640977050000|2021-12-31 18:57:30|4781.33|4780.93|4781.08|4780.68|4781.58|4781.18|4781.08|4780.68|265
1640977060000|2021-12-31 18:57:40|4781.58|4781.18|4781.33|4780.93|4781.58|4781.18|4781.33|4780.93|289
1640977070000|2021-12-31 18:57:50|4781.08|4780.68|4781.33|4780.93|4781.33|4780.93|4781.08|4780.68|72
1640977080000|2021-12-31 18:58:00|4781.58|4781.18|4781.83|4781.43|4781.83|4781.43|4781.58|4781.18|315
1640977090000|2021-12-31 18:58:10|4781.58|4781.18|4781.83|4781.43|4782.08|4781.68|4781.58|4781.18|317
1640977100000|2021-12-31 18:58:20|4781.58|4781.18|4781.83|4781.43|4781.83|4781.43|4781.33|4780.93|268
1640977110000|2021-12-31 18:58:30|4781.58|4781.18|4781.83|4781.43|4781.83|4781.43|4781.58|4781.18|46
1640977120000|2021-12-31 18:58:40|||||||||57
1640977130000|2021-12-31 18:58:50|||||||||4
1640977140000|2021-12-31 18:59:00|4781.58|4781.18|4781.58|4781.18|4781.58|4781.18|4781.58|4781.18|130
1640977150000|2021-12-31 18:59:10|4781.83|4781.43|4781.58|4781.18|4782.08|4781.68|4781.58|4781.18|129
1640977160000|2021-12-31 18:59:20|4781.83|4781.43|4781.83|4781.43|4781.83|4781.43|4781.58|4781.18|170
1640977170000|2021-12-31 18:59:30|4782.08|4781.68|4781.83|4781.43|4782.08|4781.68|4781.83|4781.43|81
1640977180000|2021-12-31 18:59:40|4781.58|4781.18|4781.83|4781.43|4781.83|4781.43|4781.58|4781.18|112
1640977190000|2021-12-31 18:59:50|4781.7|4781.3|4782.33|4781.93|4782.33|4781.93|4781.58|4781.18|297
1640977200000|2021-12-31 19:00:00|4782.08|4781.68|4782.08|4781.68|4782.33|4781.93|4781.83|4781.43|577
1640977210000|2021-12-31 19:00:10|4781.83|4781.43|4782.33|4781.93|4782.33|4781.93|4781.83|4781.43|134
1640977220000|2021-12-31 19:00:20|4781.7|4781.3|4781.33|4780.93|4781.7|4781.3|4781.33|4780.93|609
1640977230000|2021-12-31 19:00:30|4781.58|4781.18|4782.33|4781.93|4782.33|4781.93|4781.58|4781.18|170
1640977240000|2021-12-31 19:00:40|4782.08|4781.68|4781.58|4781.18|4782.08|4781.68|4781.58|4781.18|136
1640977250000|2021-12-31 19:00:50|||||||||20
1640977260000|2021-12-31 19:01:00|4781.83|4781.43|4782.08|4781.68|4782.08|4781.68|4781.58|4781.18|184
1640977270000|2021-12-31 19:01:10|||||||||49
1640977280000|2021-12-31 19:01:20|4782.33|4781.93|4782.33|4781.93|4782.83|4782.43|4782.33|4781.93|373
1640977290000|2021-12-31 19:01:30|4782.58|4782.18|4782.58|4782.18|4782.83|4782.43|4782.58|4782.18|139
1640977300000|2021-12-31 19:01:40|||||||||59
1640977310000|2021-12-31 19:01:50|4782.33|4781.93|4782.33|4781.93|4782.33|4781.93|4782.33|4781.93|77
1640977320000|2021-12-31 19:02:00|4782.08|4781.68|4781.83|4781.43|4782.08|4781.68|4781.83|4781.43|208
1640977330000|2021-12-31 19:02:10|4782.08|4781.68|4782.08|4781.68|4782.08|4781.68|4782.08|4781.68|70
1640977340000|2021-12-31 19:02:20|4781.83|4781.43|4781.58|4781.18|4782.08|4781.68|4781.58|4781.18|76
1640977350000|2021-12-31 19:02:30|4781.83|4781.43|4783.08|4782.68|4783.08|4782.68|4781.83|4781.43|459
1640977360000|2021-12-31 19:02:40|4783.33|4782.93|4783.33|4782.93|4783.33|4782.93|4783.33|4782.93|315
1640977370000|2021-12-31 19:02:50|4783.08|4782.68|4783.33|4782.93|4783.58|4783.18|4783.08|4782.68|406
1640977380000|2021-12-31 19:03:00|4783.58|4783.18|4783.08|4782.68|4783.58|4783.18|4783.08|4782.68|138
1640977390000|2021-12-31 19:03:10|4783.2|4782.8|4783.33|4782.93|4783.33|4782.93|4783.08|4782.68|206
1640977400000|2021-12-31 19:03:20|4783.58|4783.18|4783.33|4782.93|4783.58|4783.18|4783.33|4782.93|54
1640977410000|2021-12-31 19:03:30|4783.08|4782.68|4783.33|4782.93|4783.33|4782.93|4783.08|4782.68|195
1640977420000|2021-12-31 19:03:40|4783.58|4783.18|4783.83|4783.43|4783.83|4783.43|4783.58|4783.18|367
1640977430000|2021-12-31 19:03:50|4783.58|4783.18|4783.33|4782.93|4783.58|4783.18|4783.33|4782.93|152
1640977440000|2021-12-31 19:04:00|4783.08|4782.68|4783.08|4782.68|4783.33|4782.93|4783.08|4782.68|135
1640977450000|2021-12-31 19:04:10|||||||||102
1640977460000|2021-12-31 19:04:20|||||||||184
1640977470000|2021-12-31 19:04:30|||||||||121
1640977480000|2021-12-31 19:04:40|4783.33|4782.93|4783.08|4782.68|4783.33|4782.93|4783.08|4782.68|157
1640977490000|2021-12-31 19:04:50|4782.83|4782.43|4783.08|4782.68|4783.08|4782.68|4782.83|4782.43|127
1640977500000|2021-12-31 19:05:00|4783.33|4782.93|4783.83|4783.43|4783.83|4783.43|4783.33|4782.93|183
1640977510000|2021-12-31 19:05:10|4783.58|4783.18|4783.83|4783.43|4783.83|4783.43|4783.58|4783.18|165
1640977520000|2021-12-31 19:05:20|4783.58|4783.18|4783.08|4782.68|4783.58|4783.18|4783.08|4782.68|247
1640977530000|2021-12-31 19:05:30|4783.33|4782.93|4783.83|4783.43|4783.83|4783.43|4783.33|4782.93|574
1640977540000|2021-12-31 19:05:40|4783.58|4783.18|4783.58|4783.18|4783.58|4783.18|4783.58|4783.18|51
1640977550000|2021-12-31 19:05:50|4783.83|4783.43|4783.83|4783.43|4783.83|4783.43|4783.58|4783.18|110
1640977560000|2021-12-31 19:06:00|4783.58|4783.18|4783.58|4783.18|4783.83|4783.43|4783.58|4783.18|133
1640977570000|2021-12-31 19:06:10|4783.33|4782.93|4783.08|4782.68|4783.33|4782.93|4783.08|4782.68|152
1640977580000|2021-12-31 19:06:20|4783.33|4782.93|4783.83|4783.43|4783.83|4783.43|4783.33|4782.93|209
1640977590000|2021-12-31 19:06:30|4784.58|4784.18|4785.33|4784.93|4785.33|4784.93|4784.58|4784.18|1087
1640977600000|2021-12-31 19:06:40|||||||||124
1640977610000|2021-12-31 19:06:50|4785.58|4785.18|4785.08|4784.68|4785.58|4785.18|4785.08|4784.68|169
1640977620000|2021-12-31 19:07:00|4784.58|4784.18|4784.58|4784.18|4784.58|4784.18|4784.2|4783.8|332
1640977630000|2021-12-31 19:07:10|4784.83|4784.43|4784.58|4784.18|4784.83|4784.43|4784.58|4784.18|49
1640977640000|2021-12-31 19:07:20|4784.33|4783.93|4784.58|4784.18|4784.58|4784.18|4784.33|4783.93|92
1640977650000|2021-12-31 19:07:30|4784.33|4783.93|4784.33|4783.93|4784.45|4784.05|4784.33|4783.93|113
1640977660000|2021-12-31 19:07:40|4784.58|4784.18|4784.2|4783.8|4784.83|4784.43|4784.08|4783.68|152
1640977670000|2021-12-31 19:07:50|4784.33|4783.93|4783.58|4783.18|4784.33|4783.93|4783.58|4783.18|370
1640977680000|2021-12-31 19:08:00|4783.33|4782.93|4784.08|4783.68|4784.08|4783.68|4783.33|4782.93|346
1640977690000|2021-12-31 19:08:10|4783.83|4783.43|4783.58|4783.18|4784.08|4783.68|4783.33|4782.93|202
1640977700000|2021-12-31 19:08:20|4783.33|4782.93|4783.33|4782.93|4783.58|4783.18|4783.33|4782.93|82
1640977710000|2021-12-31 19:08:30|4783.08|4782.68|4783.08|4782.68|4783.08|4782.68|4783.08|4782.68|34
1640977720000|2021-12-31 19:08:40|4782.95|4782.55|4782.83|4782.43|4783.08|4782.68|4782.83|4782.43|183
1640977730000|2021-12-31 19:08:50|4782.7|4782.3|4783.08|4782.68|4783.08|4782.68|4782.58|4782.18|143
1640977740000|2021-12-31 19:09:00|4782.83|4782.43|4783.08|4782.68|4783.33|4782.93|4782.83|4782.43|148
1640977750000|2021-12-31 19:09:10|4782.83|4782.43|4782.83|4782.43|4782.83|4782.43|4782.83|4782.43|40
1640977760000|2021-12-31 19:09:20|4783.08|4782.68|4783.08|4782.68|4783.33|4782.93|4783.08|4782.68|120
1640977770000|2021-12-31 19:09:30|4782.83|4782.43|4782.83|4782.43|4783.08|4782.68|4782.83|4782.43|129
1640977780000|2021-12-31 19:09:40|4783.08|4782.68|4783.33|4782.93|4783.33|4782.93|4783.08|4782.68|120
1640977790000|2021-12-31 19:09:50|4783.08|4782.68|4782.83|4782.43|4783.08|4782.68|4782.58|4782.18|168
1640977800000|2021-12-31 19:10:00|4782.7|4782.3|4782.58|4782.18|4782.83|4782.43|4782.45|4782.05|178
1640977810000|2021-12-31 19:10:10|4782.83|4782.43|4782.58|4782.18|4782.83|4782.43|4782.58|4782.18|192
1640977820000|2021-12-31 19:10:20|4782.83|4782.43|4782.58|4782.18|4782.83|4782.43|4782.58|4782.18|114
1640977830000|2021-12-31 19:10:30|4782.83|4782.43|4782.83|4782.43|4783.08|4782.68|4782.58|4782.18|104
1640977840000|2021-12-31 19:10:40|4783.08|4782.68|4782.83|4782.43|4783.08|4782.68|4782.83|4782.43|93
1640977850000|2021-12-31 19:10:50|4783.08|4782.68|4783.08|4782.68|4783.33|4782.93|4783.08|4782.68|140
1640977860000|2021-12-31 19:11:00|4783.33|4782.93|4782.83|4782.43|4783.33|4782.93|4782.83|4782.43|79
1640977870000|2021-12-31 19:11:10|4782.58|4782.18|4782.58|4782.18|4782.58|4782.18|4782.58|4782.18|47
1640977880000|2021-12-31 19:11:20|4782.33|4781.93|4782.58|4782.18|4782.58|4782.18|4782.33|4781.93|204
1640977890000|2021-12-31 19:11:30|||||||||11
1640977900000|2021-12-31 19:11:40|4782.33|4781.93|4782.33|4781.93|4782.33|4781.93|4782.33|4781.93|31
1640977910000|2021-12-31 19:11:50|4782.08|4781.68|4782.08|4781.68|4782.08|4781.68|4782.08|4781.68|141
1640977920000|2021-12-31 19:12:00|4782.2|4781.8|4781.83|4781.43|4782.33|4781.93|4781.83|4781.43|295
1640977930000|2021-12-31 19:12:10|4782.08|4781.68|4782.08|4781.68|4782.08|4781.68|4782.08|4781.68|147
1640977940000|2021-12-31 19:12:20|4782.58|4782.18|4782.33|4781.93|4782.58|4782.18|4782.33|4781.93|230
1640977950000|2021-12-31 19:12:30|4782.58|4782.18|4782.58|4782.18|4782.83|4782.43|4782.58|4782.18|92
1640977960000|2021-12-31 19:12:40|4782.33|4781.93|4782.58|4782.18|4782.58|4782.18|4782.33|4781.93|124
1640977970000|2021-12-31 19:12:50|||||||||48
1640977980000|2021-12-31 19:13:00|4782.45|4782.05|4782.58|4782.18|4782.83|4782.43|4782.33|4781.93|121
1640977990000|2021-12-31 19:13:10|4782.33|4781.93|4782.33|4781.93|4782.33|4781.93|4782.33|4781.93|38
1640978000000|2021-12-31 19:13:20|4782.45|4782.05|4782.58|4782.18|4782.58|4782.18|4782.45|4782.05|18
1640978010000|2021-12-31 19:13:30|4782.83|4782.43|4782.33|4781.93|4782.83|4782.43|4782.33|4781.93|79
1640978020000|2021-12-31 19:13:40|4782.58|4782.18|4782.33|4781.93|4782.58|4782.18|4782.33|4781.93|60
1640978030000|2021-12-31 19:13:50|4782.08|4781.68|4782.08|4781.68|4782.08|4781.68|4782.08|4781.68|56
1640978040000|2021-12-31 19:14:00|4781.83|4781.43|4781.58|4781.18|4781.83|4781.43|4781.58|4781.18|69
1640978050000|2021-12-31 19:14:10|4781.33|4780.93|4781.33|4780.93|4781.58|4781.18|4781.33|4780.93|90
1640978060000|2021-12-31 19:14:20|4781.58|4781.18|4781.33|4780.93|4781.58|4781.18|4781.33|4780.93|106
1640978070000|2021-12-31 19:14:30|4781.08|4780.68|4781.58|4781.18|4781.58|4781.18|4781.08|4780.68|212
1640978080000|2021-12-31 19:14:40|4781.83|4781.43|4781.58|4781.18|4781.83|4781.43|4781.58|4781.18|101
1640978090000|2021-12-31 19:14:50|||||||||12
1640978100000|2021-12-31 19:15:00|4781.33|4780.93|4781.58|4781.18|4781.58|4781.18|4781.33|4780.93|186
1640978110000|2021-12-31 19:15:10|4781.33|4780.93|4781.33|4780.93|4781.58|4781.18|4781.33|4780.93|179
1640978120000|2021-12-31 19:15:20|4781.08|4780.68|4780.83|4780.43|4781.08|4780.68|4780.83|4780.43|177
1640978130000|2021-12-31 19:15:30|4780.58|4780.18|4780.83|4780.43|4780.83|4780.43|4780.58|4780.18|265
1640978140000|2021-12-31 19:15:40|4780.7|4780.3|4779.83|4779.43|4780.83|4780.43|4779.83|4779.43|415
1640978150000|2021-12-31 19:15:50|4780.08|4779.68|4779.58|4779.18|4780.08|4779.68|4779.58|4779.18|471
1640978160000|2021-12-31 19:16:00|4779.83|4779.43|4779.58|4779.18|4780.08|4779.68|4779.58|4779.18|316
1640978170000|2021-12-31 19:16:10|4779.83|4779.43|4780.08|4779.68|4780.08|4779.68|4779.58|4779.18|201
1640978180000|2021-12-31 19:16:20|4780.33|4779.93|4779.95|4779.55|4780.33|4779.93|4779.95|4779.55|230
1640978190000|2021-12-31 19:16:30|4780.08|4779.68|4780.08|4779.68|4780.08|4779.68|4779.95|4779.55|125
1640978200000|2021-12-31 19:16:40|4779.83|4779.43|4779.83|4779.43|4779.83|4779.43|4779.83|4779.43|64
1640978210000|2021-12-31 19:16:50|4779.58|4779.18|4779.08|4778.68|4779.58|4779.18|4779.08|4778.68|136
1640978220000|2021-12-31 19:17:00|4779.33|4778.93|4779.58|4779.18|4779.83|4779.43|4779.08|4778.68|609
1640978230000|2021-12-31 19:17:10|4779.83|4779.43|4779.83|4779.43|4780.08|4779.68|4779.83|4779.43|124
1640978240000|2021-12-31 19:17:20|4779.58|4779.18|4779.58|4779.18|4779.58|4779.18|4779.33|4778.93|130
1640978250000|2021-12-31 19:17:30|4779.83|4779.43|4779.58|4779.18|4779.83|4779.43|4779.58|4779.18|31
1640978260000|2021-12-31 19:17:40|4779.33|4778.93|4779.33|4778.93|4779.83|4779.43|4779.33|4778.93|185
1640978270000|2021-12-31 19:17:50|4779.2|4778.8|4779.08|4778.68|4779.33|4778.93|4779.08|4778.68|335
1640978280000|2021-12-31 19:18:00|4778.83|4778.43|4779.08|4778.68|4779.08|4778.68|4778.83|4778.43|206
1640978290000|2021-12-31 19:18:10|4779.33|4778.93|4778.83|4778.43|4779.33|4778.93|4778.83|4778.43|233
1640978300000|2021-12-31 19:18:20|4778.58|4778.18|4778.83|4778.43|4778.83|4778.43|4778.33|4777.93|249
1640978310000|2021-12-31 19:18:30|4779.08|4778.68|4778.83|4778.43|4779.08|4778.68|4778.83|4778.43|345
1640978320000|2021-12-31 19:18:40|4778.58|4778.18|4778.58|4778.18|4778.83|4778.43|4778.58|4778.18|132
1640978330000|2021-12-31 19:18:50|4778.83|4778.43|4778.83|4778.43|4778.83|4778.43|4778.58|4778.18|140
1640978340000|2021-12-31 19:19:00|4778.58|4778.18|4778.58|4778.18|4778.58|4778.18|4778.58|4778.18|89
1640978350000|2021-12-31 19:19:10|4778.33|4777.93|4778.08|4777.68|4778.33|4777.93|4778.08|4777.68|346
1640978360000|2021-12-31 19:19:20|||||||||129
1640978370000|2021-12-31 19:19:30|||||||||107
1640978380000|2021-12-31 19:19:40|4778.33|4777.93|4778.7|4778.3|4778.83|4778.43|4778.33|4777.93|371
1640978390000|2021-12-31 19:19:50|4778.83|4778.43|4778.58|4778.18|4778.83|4778.43|4778.58|4778.18|197
1640978400000|2021-12-31 19:20:00|4778.33|4777.93|4777.83|4777.43|4778.33|4777.93|4777.83|4777.43|204
1640978410000|2021-12-31 19:20:10|4778.08|4777.68|4778.08|4777.68|4778.33|4777.93|4778.08|4777.68|145
1640978420000|2021-12-31 19:20:20|4778.33|4777.93|4778.33|4777.93|4778.33|4777.93|4778.08|4777.68|144
1640978430000|2021-12-31 19:20:30|4778.58|4778.18|4778.58|4778.18|4778.58|4778.18|4778.58|4778.18|74
1640978440000|2021-12-31 19:20:40|4778.83|4778.43|4779.08|4778.68|4779.33|4778.93|4778.83|4778.43|230
1640978450000|2021-12-31 19:20:50|4779.33|4778.93|4779.33|4778.93|4779.58|4779.18|4779.33|4778.93|247
1640978460000|2021-12-31 19:21:00|4779.08|4778.68|4779.08|4778.68|4779.08|4778.68|4779.08|4778.68|137
1640978470000|2021-12-31 19:21:10|4778.83|4778.43|4778.83|4778.43|4779.08|4778.68|4778.83|4778.43|115
1640978480000|2021-12-31 19:21:20|4779.08|4778.68|4779.33|4778.93|4779.58|4779.18|4779.08|4778.68|119
1640978490000|2021-12-31 19:21:30|4779.58|4779.18|4779.33|4778.93|4779.58|4779.18|4779.33|4778.93|80
1640978500000|2021-12-31 19:21:40|||||||||23
1640978510000|2021-12-31 19:21:50|4779.08|4778.68|4779.08|4778.68|4779.33|4778.93|4779.08|4778.68|67
1640978520000|2021-12-31 19:22:00|4779.33|4778.93|4779.33|4778.93|4779.33|4778.93|4779.33|4778.93|97
1640978530000|2021-12-31 19:22:10|4779.2|4778.8|4779.33|4778.93|4779.33|4778.93|4779.08|4778.68|45
1640978540000|2021-12-31 19:22:20|4779.58|4779.18|4779.33|4778.93|4779.58|4779.18|4779.33|4778.93|70
1640978550000|2021-12-31 19:22:30|4779.08|4778.68|4779.08|4778.68|4779.08|4778.68|4779.08|4778.68|49
1640978560000|2021-12-31 19:22:40|4779.33|4778.93|4779.08|4778.68|4779.33|4778.93|4779.08|4778.68|103
1640978570000|2021-12-31 19:22:50|||||||||2
1640978580000|2021-12-31 19:23:00|4778.83|4778.43|4778.33|4777.93|4778.83|4778.43|4778.33|4777.93|153
1640978590000|2021-12-31 19:23:10|||||||||31
1640978600000|2021-12-31 19:23:20|||||||||77
1640978610000|2021-12-31 19:23:30|4778.08|4777.68|4778.08|4777.68|4778.08|4777.68|4777.83|4777.43|197
1640978620000|2021-12-31 19:23:40|4777.83|4777.43|4777.83|4777.43|4777.83|4777.43|4777.58|4777.18|280
1640978630000|2021-12-31 19:23:50|4777.58|4777.18|4777.58|4777.18|4777.58|4777.18|4777.58|4777.18|154
1640978640000|2021-12-31 19:24:00|4777.83|4777.43|4777.83|4777.43|4778.08|4777.68|4777.83|4777.43|149
1640978650000|2021-12-31 19:24:10|4778.08|4777.68|4777.83|4777.43|4778.08|4777.68|4777.83|4777.43|93
1640978660000|2021-12-31 19:24:20|4778.08|4777.68|4777.83|4777.43|4778.08|4777.68|4777.83|4777.43|81
1640978670000|2021-12-31 19:24:30|4778.08|4777.68|4777.83|4777.43|4778.08|4777.68|4777.83|4777.43|97
1640978680000|2021-12-31 19:24:40|4778.08|4777.68|4777.83|4777.43|4778.08|4777.68|4777.83|4777.43|70
1640978690000|2021-12-31 19:24:50|||||||||44
1640978700000|2021-12-31 19:25:00|4778.08|4777.68|4777.58|4777.18|4778.08|4777.68|4777.58|4777.18|116
1640978710000|2021-12-31 19:25:10|4777.7|4777.3|4778.08|4777.68|4778.2|4777.8|4777.7|4777.3|148
1640978720000|2021-12-31 19:25:20|4777.83|4777.43|4777.83|4777.43|4777.83|4777.43|4777.58|4777.18|100
1640978730000|2021-12-31 19:25:30|4777.58|4777.18|4778.08|4777.68|4778.33|4777.93|4777.58|4777.18|395
1640978740000|2021-12-31 19:25:40|4778.33|4777.93|4778.83|4778.43|4778.83|4778.43|4778.33|4777.93|291
1640978750000|2021-12-31 19:25:50|4778.58|4778.18|4778.83|4778.43|4778.83|4778.43|4778.58|4778.18|112
1640978760000|2021-12-31 19:26:00|4778.58|4778.18|4778.58|4778.18|4778.83|4778.43|4778.58|4778.18|103
1640978770000|2021-12-31 19:26:10|4778.33|4777.93|4778.33|4777.93|4778.33|4777.93|4778.08|4777.68|100
1640978780000|2021-12-31 19:26:20|4778.2|4777.8|4778.08|4777.68|4778.33|4777.93|4778.08|4777.68|104
1640978790000|2021-12-31 19:26:30|4777.83|4777.43|4777.83|4777.43|4777.83|4777.43|4777.83|4777.43|151
1640978800000|2021-12-31 19:26:40|4777.58|4777.18|4777.58|4777.18|4777.58|4777.18|4777.58|4777.18|147
1640978810000|2021-12-31 19:26:50|4777.83|4777.43|4777.83|4777.43|4777.83|4777.43|4777.58|4777.18|132
1640978820000|2021-12-31 19:27:00|4777.58|4777.18|4777.58|4777.18|4777.7|4777.3|4777.58|4777.18|55
1640978830000|2021-12-31 19:27:10|4777.83|4777.43|4777.83|4777.43|4778.08|4777.68|4777.83|4777.43|225
1640978840000|2021-12-31 19:27:20|4778.08|4777.68|4778.08|4777.68|4778.08|4777.68|4778.08|4777.68|164
1640978850000|2021-12-31 19:27:30|4778.33|4777.93|4778.33|4777.93|4778.33|4777.93|4778.33|4777.93|140
1640978860000|2021-12-31 19:27:40|4778.58|4778.18|4778.58|4778.18|4778.58|4778.18|4778.58|4778.18|61
1640978870000|2021-12-31 19:27:50|4778.33|4777.93|4778.58|4778.18|4778.58|4778.18|4778.33|4777.93|126
1640978880000|2021-12-31 19:28:00|4778.33|4777.93|4778.83|4778.43|4778.83|4778.43|4778.08|4777.68|332
1640978890000|2021-12-31 19:28:10|4779.08|4778.68|4779.33|4778.93|4779.33|4778.93|4779.08|4778.68|255
1640978900000|2021-12-31 19:28:20|4779.08|4778.68|4779.58|4779.18|4779.7|4779.3|4779.08|4778.68|470
1640978910000|2021-12-31 19:28:30|4779.83|4779.43|4780.08|4779.68|4780.08|4779.68|4779.83|4779.43|466
1640978920000|2021-12-31 19:28:40|4779.83|4779.43|4779.83|4779.43|4779.83|4779.43|4779.83|4779.43|323
1640978930000|2021-12-31 19:28:50|4780.08|4779.68|4779.83|4779.43|4780.08|4779.68|4779.83|4779.43|229
1640978940000|2021-12-31 19:29:00|4780.08|4779.68|4780.33|4779.93|4780.33|4779.93|4780.08|4779.68|318
1640978950000|2021-12-31 19:29:10|4780.08|4779.68|4779.33|4778.93|4780.08|4779.68|4779.33|4778.93|190
1640978960000|2021-12-31 19:29:20|4779.58|4779.18|4779.58|4779.18|4779.83|4779.43|4779.58|4779.18|168
1640978970000|2021-12-31 19:29:30|4779.83|4779.43|4779.83|4779.43|4779.83|4779.43|4779.83|4779.43|85
1640978980000|2021-12-31 19:29:40|4779.58|4779.18|4779.83|4779.43|4779.83|4779.43|4779.58|4779.18|17
1640978990000|2021-12-31 19:29:50|4779.58|4779.18|4779.83|4779.43|4779.83|4779.43|4779.58|4779.18|73
1640979000000|2021-12-31 19:30:00|4779.58|4779.18|4779.83|4779.43|4779.83|4779.43|4779.33|4778.93|191
1640979010000|2021-12-31 19:30:10|4780.08|4779.68|4781.08|4780.68|4781.08|4780.68|4780.08|4779.68|393
1640979020000|2021-12-31 19:30:20|4781.33|4780.93|4781.58|4781.18|4782.08|4781.68|4781.33|4780.93|594
1640979030000|2021-12-31 19:30:30|4781.83|4781.43|4781.83|4781.43|4781.83|4781.43|4781.45|4781.05|237
1640979040000|2021-12-31 19:30:40|4781.58|4781.18|4781.08|4780.68|4781.83|4781.43|4781.08|4780.68|501
1640979050000|2021-12-31 19:30:50|4781.33|4780.93|4781.33|4780.93|4781.58|4781.18|4781.33|4780.93|260
1640979060000|2021-12-31 19:31:00|4781.58|4781.18|4781.58|4781.18|4781.58|4781.18|4781.33|4780.93|91
1640979070000|2021-12-31 19:31:10|4781.83|4781.43|4781.58|4781.18|4781.83|4781.43|4781.58|4781.18|117
1640979080000|2021-12-31 19:31:20|4781.45|4781.05|4781.33|4780.93|4781.58|4781.18|4781.33|4780.93|108
1640979090000|2021-12-31 19:31:30|4781.58|4781.18|4781.58|4781.18|4781.83|4781.43|4781.58|4781.18|180
1640979100000|2021-12-31 19:31:40|4781.7|4781.3|4782.08|4781.68|4782.08|4781.68|4781.58|4781.18|113
1640979110000|2021-12-31 19:31:50|4781.83|4781.43|4781.58|4781.18|4781.83|4781.43|4781.58|4781.18|36
1640979120000|2021-12-31 19:32:00|4781.33|4780.93|4781.08|4780.68|4781.33|4780.93|4781.08|4780.68|125
1640979130000|2021-12-31 19:32:10|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|116
1640979140000|2021-12-31 19:32:20|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|155
1640979150000|2021-12-31 19:32:30|4781.33|4780.93|4781.33|4780.93|4781.58|4781.18|4781.08|4780.68|123
1640979160000|2021-12-31 19:32:40|4781.58|4781.18|4781.33|4780.93|4781.58|4781.18|4781.33|4780.93|55
1640979170000|2021-12-31 19:32:50|||||||||46
1640979180000|2021-12-31 19:33:00|4781.58|4781.18|4781.83|4781.43|4782.08|4781.68|4781.58|4781.18|201
1640979190000|2021-12-31 19:33:10|4782.08|4781.68|4782.08|4781.68|4782.08|4781.68|4781.83|4781.43|83
1640979200000|2021-12-31 19:33:20|4781.83|4781.43|4782.08|4781.68|4782.08|4781.68|4781.83|4781.43|63
1640979210000|2021-12-31 19:33:30|4781.83|4781.43|4781.83|4781.43|4781.83|4781.43|4781.83|4781.43|31
1640979220000|2021-12-31 19:33:40|||||||||47
1640979230000|2021-12-31 19:33:50|4781.58|4781.18|4781.83|4781.43|4781.83|4781.43|4781.58|4781.18|87
1640979240000|2021-12-31 19:34:00|4781.58|4781.18|4781.08|4780.68|4781.58|4781.18|4781.08|4780.68|207
1640979250000|2021-12-31 19:34:10|4781.33|4780.93|4780.58|4780.18|4781.33|4780.93|4780.58|4780.18|105
1640979260000|2021-12-31 19:34:20|4780.83|4780.43|4780.58|4780.18|4780.83|4780.43|4780.33|4779.93|172
1640979270000|2021-12-31 19:34:30|||||||||32
1640979280000|2021-12-31 19:34:40|4780.83|4780.43|4780.83|4780.43|4780.83|4780.43|4780.83|4780.43|122
1640979290000|2021-12-31 19:34:50|4780.58|4780.18|4780.58|4780.18|4780.58|4780.18|4780.58|4780.18|32
1640979300000|2021-12-31 19:35:00|4780.83|4780.43|4780.58|4780.18|4780.83|4780.43|4780.58|4780.18|139
1640979310000|2021-12-31 19:35:10|4780.33|4779.93|4780.58|4780.18|4780.58|4780.18|4780.33|4779.93|86
1640979320000|2021-12-31 19:35:20|4780.7|4780.3|4780.83|4780.43|4780.83|4780.43|4780.7|4780.3|82
1640979330000|2021-12-31 19:35:30|4780.58|4780.18|4780.45|4780.05|4780.58|4780.18|4780.45|4780.05|122
1640979340000|2021-12-31 19:35:40|4780.58|4780.18|4780.33|4779.93|4780.58|4780.18|4780.33|4779.93|91
1640979350000|2021-12-31 19:35:50|4780.08|4779.68|4779.83|4779.43|4780.08|4779.68|4779.83|4779.43|164
1640979360000|2021-12-31 19:36:00|||||||||29
1640979370000|2021-12-31 19:36:10|4780.08|4779.68|4780.08|4779.68|4780.08|4779.68|4780.08|4779.68|126
1640979380000|2021-12-31 19:36:20|4779.95|4779.55|4780.08|4779.68|4780.08|4779.68|4779.95|4779.55|22
1640979390000|2021-12-31 19:36:30|4779.95|4779.55|4779.58|4779.18|4779.95|4779.55|4779.58|4779.18|116
1640979400000|2021-12-31 19:36:40|4779.83|4779.43|4780.08|4779.68|4780.08|4779.68|4779.83|4779.43|151
1640979410000|2021-12-31 19:36:50|4779.83|4779.43|4780.08|4779.68|4780.08|4779.68|4779.83|4779.43|125
1640979420000|2021-12-31 19:37:00|4780.33|4779.93|4780.33|4779.93|4780.33|4779.93|4780.08|4779.68|93
1640979430000|2021-12-31 19:37:10|4780.08|4779.68|4779.83|4779.43|4780.08|4779.68|4779.83|4779.43|79
1640979440000|2021-12-31 19:37:20|4780.08|4779.68|4780.08|4779.68|4780.33|4779.93|4780.08|4779.68|133
1640979450000|2021-12-31 19:37:30|4780.33|4779.93|4780.33|4779.93|4780.58|4780.18|4780.08|4779.68|152
1640979460000|2021-12-31 19:37:40|4780.08|4779.68|4780.33|4779.93|4780.58|4780.18|4780.08|4779.68|144
1640979470000|2021-12-31 19:37:50|4780.58|4780.18|4780.33|4779.93|4780.58|4780.18|4780.33|4779.93|156
1640979480000|2021-12-31 19:38:00|4780.58|4780.18|4780.08|4779.68|4780.58|4780.18|4780.08|4779.68|140
1640979490000|2021-12-31 19:38:10|4779.95|4779.55|4780.08|4779.68|4780.08|4779.68|4779.95|4779.55|56
1640979500000|2021-12-31 19:38:20|||||||||10
1640979510000|2021-12-31 19:38:30|4779.83|4779.43|4780.08|4779.68|4780.33|4779.93|4779.83|4779.43|132
1640979520000|2021-12-31 19:38:40|4779.95|4779.55|4780.08|4779.68|4780.08|4779.68|4779.95|4779.55|102
1640979530000|2021-12-31 19:38:50|4780.33|4779.93|4780.33|4779.93|4780.33|4779.93|4780.33|4779.93|256
1640979540000|2021-12-31 19:39:00|4780.58|4780.18|4780.58|4780.18|4780.58|4780.18|4780.33|4779.93|131
1640979550000|2021-12-31 19:39:10|4780.83|4780.43|4781.58|4781.18|4781.58|4781.18|4780.83|4780.43|165
1640979560000|2021-12-31 19:39:20|4781.33|4780.93|4781.08|4780.68|4781.58|4781.18|4781.08|4780.68|135
1640979570000|2021-12-31 19:39:30|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|4781.08|4780.68|144
1640979580000|2021-12-31 19:39:40|4781.58|4781.18|4781.33|4780.93|4781.58|4781.18|4781.33|4780.93|104
1640979590000|2021-12-31 19:39:50|4781.58|4781.18|4781.58|4781.18|4781.58|4781.18|4781.58|4781.18|54
1640979600000|2021-12-31 19:40:00|4781.33|4780.93|4781.33|4780.93|4781.58|4781.18|4781.33|4780.93|146
1640979610000|2021-12-31 19:40:10|4781.58|4781.18|4781.58|4781.18|4781.83|4781.43|4781.58|4781.18|217
1640979620000|2021-12-31 19:40:20|4781.33|4780.93|4781.08|4780.68|4781.33|4780.93|4781.08|4780.68|214
1640979630000|2021-12-31 19:40:30|4780.83|4780.43|4780.83|4780.43|4781.08|4780.68|4780.83|4780.43|88
1640979640000|2021-12-31 19:40:40|||||||||15
1640979650000|2021-12-31 19:40:50|4780.7|4780.3|4780.58|4780.18|4780.7|4780.3|4780.58|4780.18|16
1640979660000|2021-12-31 19:41:00|4780.83|4780.43|4781.33|4780.93|4781.33|4780.93|4780.83|4780.43|120
1640979670000|2021-12-31 19:41:10|4781.45|4781.05|4781.58|4781.18|4781.83|4781.43|4781.45|4781.05|151
1640979680000|2021-12-31 19:41:20|4781.83|4781.43|4781.83|4781.43|4781.83|4781.43|4781.83|4781.43|116
1640979690000|2021-12-31 19:41:30|4782.08|4781.68|4781.58|4781.18|4782.08|4781.68|4781.58|4781.18|198
1640979700000|2021-12-31 19:41:40|||||||||5
1640979710000|2021-12-31 19:41:50|4781.83|4781.43|4781.83|4781.43|4781.83|4781.43|4781.83|4781.43|33
1640979720000|2021-12-31 19:42:00|4781.58|4781.18|4781.83|4781.43|4781.83|4781.43|4781.58|4781.18|100
1640979730000|2021-12-31 19:42:10|4782.08|4781.68|4781.83|4781.43|4782.08|4781.68|4781.83|4781.43|90
1640979740000|2021-12-31 19:42:20|4781.58|4781.18|4781.83|4781.43|4781.83|4781.43|4781.58|4781.18|64
1640979750000|2021-12-31 19:42:30|4781.58|4781.18|4781.58|4781.18|4781.58|4781.18|4781.58|4781.18|90
1640979760000|2021-12-31 19:42:40|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|67
1640979770000|2021-12-31 19:42:50|||||||||17
1640979780000|2021-12-31 19:43:00|4781.08|4780.68|4781.33|4780.93|4781.33|4780.93|4781.08|4780.68|209
1640979790000|2021-12-31 19:43:10|||||||||5
1640979800000|2021-12-31 19:43:20|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|4780.83|4780.43|119
1640979810000|2021-12-31 19:43:30|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|4781.08|4780.68|121
1640979820000|2021-12-31 19:43:40|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|69
1640979830000|2021-12-31 19:43:50|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|43
1640979840000|2021-12-31 19:44:00|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|70
1640979850000|2021-12-31 19:44:10|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|4781.08|4780.68|94
1640979860000|2021-12-31 19:44:20|4781.2|4780.8|4781.33|4780.93|4781.33|4780.93|4781.08|4780.68|72
1640979870000|2021-12-31 19:44:30|4781.08|4780.68|4781.33|4780.93|4781.33|4780.93|4781.08|4780.68|31
1640979880000|2021-12-31 19:44:40|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|68
1640979890000|2021-12-31 19:44:50|4780.83|4780.43|4781.08|4780.68|4781.08|4780.68|4780.83|4780.43|81
1640979900000|2021-12-31 19:45:00|4780.95|4780.55|4780.58|4780.18|4781.08|4780.68|4780.58|4780.18|124
1640979910000|2021-12-31 19:45:10|4780.33|4779.93|4780.58|4780.18|4780.58|4780.18|4780.33|4779.93|171
1640979920000|2021-12-31 19:45:20|4780.83|4780.43|4780.58|4780.18|4780.83|4780.43|4780.58|4780.18|144
1640979930000|2021-12-31 19:45:30|4780.83|4780.43|4780.58|4780.18|4780.83|4780.43|4780.58|4780.18|49
1640979940000|2021-12-31 19:45:40|4780.33|4779.93|4780.33|4779.93|4780.45|4780.05|4780.33|4779.93|84
1640979950000|2021-12-31 19:45:50|||||||||110
1640979960000|2021-12-31 19:46:00|||||||||8
1640979970000|2021-12-31 19:46:10|4780.83|4780.43|4780.83|4780.43|4781.08|4780.68|4780.83|4780.43|187
1640979980000|2021-12-31 19:46:20|4780.58|4780.18|4780.58|4780.18|4780.58|4780.18|4780.58|4780.18|32
1640979990000|2021-12-31 19:46:30|4780.33|4779.93|4780.33|4779.93|4780.33|4779.93|4780.33|4779.93|55
1640980000000|2021-12-31 19:46:40|4780.2|4779.8|4780.33|4779.93|4780.33|4779.93|4780.2|4779.8|40
1640980010000|2021-12-31 19:46:50|4780.58|4780.18|4780.58|4780.18|4780.58|4780.18|4780.58|4780.18|88
1640980020000|2021-12-31 19:47:00|4780.83|4780.43|4780.83|4780.43|4780.83|4780.43|4780.83|4780.43|111
1640980030000|2021-12-31 19:47:10|4780.58|4780.18|4780.83|4780.43|4780.83|4780.43|4780.58|4780.18|69
1640980040000|2021-12-31 19:47:20|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|94
1640980050000|2021-12-31 19:47:30|4781.33|4780.93|4781.08|4780.68|4781.33|4780.93|4781.08|4780.68|60
1640980060000|2021-12-31 19:47:40|4780.83|4780.43|4780.83|4780.43|4780.83|4780.43|4780.58|4780.18|80
1640980070000|2021-12-31 19:47:50|4780.7|4780.3|4780.58|4780.18|4780.7|4780.3|4780.58|4780.18|43
1640980080000|2021-12-31 19:48:00|4780.33|4779.93|4780.08|4779.68|4780.33|4779.93|4780.08|4779.68|97
1640980090000|2021-12-31 19:48:10|4779.83|4779.43|4779.83|4779.43|4780.08|4779.68|4779.83|4779.43|175
1640980100000|2021-12-31 19:48:20|4779.58|4779.18|4779.58|4779.18|4779.58|4779.18|4779.58|4779.18|175
1640980110000|2021-12-31 19:48:30|4779.83|4779.43|4779.83|4779.43|4779.83|4779.43|4779.83|4779.43|256
1640980120000|2021-12-31 19:48:40|4780.08|4779.68|4780.33|4779.93|4780.58|4780.18|4780.08|4779.68|194
1640980130000|2021-12-31 19:48:50|4780.08|4779.68|4780.08|4779.68|4780.08|4779.68|4779.83|4779.43|197
1640980140000|2021-12-31 19:49:00|4779.83|4779.43|4779.33|4778.93|4779.83|4779.43|4779.33|4778.93|148
1640980150000|2021-12-31 19:49:10|4779.08|4778.68|4779.33|4778.93|4779.33|4778.93|4779.08|4778.68|71
1640980160000|2021-12-31 19:49:20|4779.58|4779.18|4779.83|4779.43|4779.83|4779.43|4779.45|4779.05|139
1640980170000|2021-12-31 19:49:30|4779.58|4779.18|4779.58|4779.18|4779.58|4779.18|4779.58|4779.18|75
1640980180000|2021-12-31 19:49:40|4779.7|4779.3|4779.58|4779.18|4779.7|4779.3|4779.58|4779.18|57
1640980190000|2021-12-31 19:49:50|4779.33|4778.93|4779.83|4779.43|4779.83|4779.43|4779.33|4778.93|54
1640980200000|2021-12-31 19:50:00|4780.08|4779.68|4779.58|4779.18|4780.08|4779.68|4779.58|4779.18|182
1640980210000|2021-12-31 19:50:10|4779.83|4779.43|4779.58|4779.18|4779.83|4779.43|4779.33|4778.93|94
1640980220000|2021-12-31 19:50:20|||||||||1
1640980230000|2021-12-31 19:50:30|4779.33|4778.93|4779.33|4778.93|4779.33|4778.93|4779.33|4778.93|182
1640980240000|2021-12-31 19:50:40|||||||||53
1640980250000|2021-12-31 19:50:50|||||||||64
1640980260000|2021-12-31 19:51:00|4779.08|4778.68|4778.83|4778.43|4779.33|4778.93|4778.83|4778.43|142
1640980270000|2021-12-31 19:51:10|4779.08|4778.68|4778.83|4778.43|4779.08|4778.68|4778.83|4778.43|158
1640980280000|2021-12-31 19:51:20|4778.58|4778.18|4778.83|4778.43|4778.83|4778.43|4778.58|4778.18|85
1640980290000|2021-12-31 19:51:30|4779.08|4778.68|4779.33|4778.93|4779.33|4778.93|4779.08|4778.68|415
1640980300000|2021-12-31 19:51:40|4779.83|4779.43|4780.08|4779.68|4780.33|4779.93|4779.58|4779.18|725
1640980310000|2021-12-31 19:51:50|4779.83|4779.43|4780.33|4779.93|4780.58|4780.18|4779.83|4779.43|722
1640980320000|2021-12-31 19:52:00|4780.08|4779.68|4779.83|4779.43|4780.33|4779.93|4779.83|4779.43|211
1640980330000|2021-12-31 19:52:10|4779.58|4779.18|4779.58|4779.18|4779.58|4779.18|4779.33|4778.93|115
1640980340000|2021-12-31 19:52:20|4779.33|4778.93|4779.33|4778.93|4779.33|4778.93|4779.33|4778.93|225
1640980350000|2021-12-31 19:52:30|4779.08|4778.68|4779.08|4778.68|4779.08|4778.68|4779.08|4778.68|91
1640980360000|2021-12-31 19:52:40|4779.2|4778.8|4779.33|4778.93|4779.33|4778.93|4779.08|4778.68|93
1640980370000|2021-12-31 19:52:50|4779.08|4778.68|4779.08|4778.68|4779.08|4778.68|4779.08|4778.68|55
1640980380000|2021-12-31 19:53:00|4779.33|4778.93|4779.7|4779.3|4779.83|4779.43|4779.33|4778.93|128
1640980390000|2021-12-31 19:53:10|4779.83|4779.43|4779.58|4779.18|4779.83|4779.43|4779.58|4779.18|105
1640980400000|2021-12-31 19:53:20|4779.45|4779.05|4779.33|4778.93|4779.58|4779.18|4779.33|4778.93|40
1640980410000|2021-12-31 19:53:30|4779.58|4779.18|4779.33|4778.93|4779.58|4779.18|4779.33|4778.93|71
1640980420000|2021-12-31 19:53:40|||||||||8
1640980430000|2021-12-31 19:53:50|4779.08|4778.68|4779.08|4778.68|4779.08|4778.68|4779.08|4778.68|52
1640980440000|2021-12-31 19:54:00|4779.33|4778.93|4779.08|4778.68|4779.33|4778.93|4779.08|4778.68|50
1640980450000|2021-12-31 19:54:10|||||||||2
1640980460000|2021-12-31 19:54:20|4778.83|4778.43|4778.83|4778.43|4778.83|4778.43|4778.58|4778.18|307
1640980470000|2021-12-31 19:54:30|4778.58|4778.18|4778.58|4778.18|4778.58|4778.18|4778.58|4778.18|24
1640980480000|2021-12-31 19:54:40|4778.83|4778.43|4778.83|4778.43|4778.83|4778.43|4778.83|4778.43|140
1640980490000|2021-12-31 19:54:50|4778.58|4778.18|4778.58|4778.18|4778.7|4778.3|4778.58|4778.18|138
1640980500000|2021-12-31 19:55:00|4778.83|4778.43|4778.58|4778.18|4778.83|4778.43|4778.58|4778.18|111
1640980510000|2021-12-31 19:55:10|4778.83|4778.43|4778.58|4778.18|4778.83|4778.43|4778.58|4778.18|226
1640980520000|2021-12-31 19:55:20|4778.7|4778.3|4778.58|4778.18|4778.7|4778.3|4778.58|4778.18|39
1640980530000|2021-12-31 19:55:30|4778.83|4778.43|4779.33|4778.93|4779.33|4778.93|4778.83|4778.43|210
1640980540000|2021-12-31 19:55:40|4779.08|4778.68|4778.83|4778.43|4779.08|4778.68|4778.83|4778.43|75
1640980550000|2021-12-31 19:55:50|4778.58|4778.18|4778.33|4777.93|4778.58|4778.18|4778.33|4777.93|117
1640980560000|2021-12-31 19:56:00|4778.08|4777.68|4777.58|4777.18|4778.08|4777.68|4777.58|4777.18|334
1640980570000|2021-12-31 19:56:10|||||||||55
1640980580000|2021-12-31 19:56:20|4777.33|4776.93|4776.83|4776.43|4777.33|4776.93|4776.58|4776.18|875
1640980590000|2021-12-31 19:56:30|4776.58|4776.18|4777.08|4776.68|4777.08|4776.68|4776.58|4776.18|212
1640980600000|2021-12-31 19:56:40|4776.83|4776.43|4777.33|4776.93|4777.33|4776.93|4776.83|4776.43|274
1640980610000|2021-12-31 19:56:50|4777.58|4777.18|4777.08|4776.68|4777.58|4777.18|4777.08|4776.68|245
1640980620000|2021-12-31 19:57:00|4777.33|4776.93|4776.83|4776.43|4777.33|4776.93|4776.83|4776.43|265
1640980630000|2021-12-31 19:57:10|4776.58|4776.18|4776.83|4776.43|4776.83|4776.43|4776.58|4776.18|182
1640980640000|2021-12-31 19:57:20|4776.58|4776.18|4776.83|4776.43|4776.83|4776.43|4776.58|4776.18|112
1640980650000|2021-12-31 19:57:30|4776.58|4776.18|4776.83|4776.43|4776.83|4776.43|4776.58|4776.18|314
1640980660000|2021-12-31 19:57:40|4777.08|4776.68|4777.08|4776.68|4777.33|4776.93|4777.08|4776.68|247
1640980670000|2021-12-31 19:57:50|4777.33|4776.93|4777.33|4776.93|4777.33|4776.93|4777.33|4776.93|128
1640980680000|2021-12-31 19:58:00|4777.08|4776.68|4777.33|4776.93|4777.33|4776.93|4777.08|4776.68|73
1640980690000|2021-12-31 19:58:10|4777.08|4776.68|4777.08|4776.68|4777.08|4776.68|4777.08|4776.68|118
1640980700000|2021-12-31 19:58:20|4776.83|4776.43|4776.83|4776.43|4776.83|4776.43|4776.83|4776.43|51
1640980710000|2021-12-31 19:58:30|4776.58|4776.18|4776.83|4776.43|4776.83|4776.43|4776.58|4776.18|196
1640980720000|2021-12-31 19:58:40|4776.7|4776.3|4776.58|4776.18|4776.83|4776.43|4776.58|4776.18|67
1640980730000|2021-12-31 19:58:50|||||||||137
1640980740000|2021-12-31 19:59:00|4776.83|4776.43|4776.83|4776.43|4777.08|4776.68|4776.58|4776.18|895
1640980750000|2021-12-31 19:59:10|4777.08|4776.68|4777.33|4776.93|4777.83|4777.43|4777.08|4776.68|906
1640980760000|2021-12-31 19:59:20|4777.2|4776.8|4777.33|4776.93|4777.33|4776.93|4777.08|4776.68|123
1640980770000|2021-12-31 19:59:30|4777.83|4777.43|4777.58|4777.18|4778.08|4777.68|4777.58|4777.18|207
1640980780000|2021-12-31 19:59:40|4777.83|4777.43|4777.83|4777.43|4778.08|4777.68|4777.58|4777.18|161
1640980790000|2021-12-31 19:59:50|4778.08|4777.68|4778.33|4777.93|4778.33|4777.93|4778.08|4777.68|238
1640980800000|2021-12-31 20:00:00|4778.2|4777.8|4778.58|4778.18|4778.58|4778.18|4778.08|4777.68|469
1640980810000|2021-12-31 20:00:10|4778.83|4778.43|4778.83|4778.43|4778.83|4778.43|4778.83|4778.43|352
1640980820000|2021-12-31 20:00:20|4779.33|4778.93|4780.08|4779.68|4780.33|4779.93|4779.33|4778.93|852
1640980830000|2021-12-31 20:00:30|4780.33|4779.93|4781.58|4781.18|4781.58|4781.18|4780.33|4779.93|535
1640980840000|2021-12-31 20:00:40|4781.83|4781.43|4781.58|4781.18|4781.83|4781.43|4781.33|4780.93|732
1640980850000|2021-12-31 20:00:50|4781.33|4780.93|4781.83|4781.43|4781.83|4781.43|4781.33|4780.93|226
1640980860000|2021-12-31 20:01:00|4782.08|4781.68|4781.83|4781.43|4782.08|4781.68|4781.08|4780.68|575
1640980870000|2021-12-31 20:01:10|4781.58|4781.18|4781.08|4780.68|4781.58|4781.18|4781.08|4780.68|291
1640980880000|2021-12-31 20:01:20|4781.33|4780.93|4782.08|4781.68|4782.08|4781.68|4781.2|4780.8|463
1640980890000|2021-12-31 20:01:30|4782.2|4781.8|4782.33|4781.93|4782.33|4781.93|4782.08|4781.68|334
1640980900000|2021-12-31 20:01:40|4782.58|4782.18|4782.33|4781.93|4782.58|4782.18|4782.33|4781.93|357
1640980910000|2021-12-31 20:01:50|4782.58|4782.18|4783.08|4782.68|4783.08|4782.68|4782.58|4782.18|534
1640980920000|2021-12-31 20:02:00|4782.83|4782.43|4782.58|4782.18|4782.83|4782.43|4782.58|4782.18|351
1640980930000|2021-12-31 20:02:10|4782.33|4781.93|4782.33|4781.93|4782.58|4782.18|4782.33|4781.93|357
1640980940000|2021-12-31 20:02:20|4782.58|4782.18|4782.08|4781.68|4782.58|4782.18|4782.08|4781.68|208
1640980950000|2021-12-31 20:02:30|4782.33|4781.93|4782.58|4782.18|4782.58|4782.18|4782.33|4781.93|184
1640980960000|2021-12-31 20:02:40|4782.83|4782.43|4782.83|4782.43|4782.83|4782.43|4782.83|4782.43|155
1640980970000|2021-12-31 20:02:50|4782.58|4782.18|4782.33|4781.93|4782.58|4782.18|4782.33|4781.93|205
1640980980000|2021-12-31 20:03:00|4782.58|4782.18|4782.08|4781.68|4782.58|4782.18|4782.08|4781.68|125
1640980990000|2021-12-31 20:03:10|4781.83|4781.43|4781.83|4781.43|4782.08|4781.68|4781.83|4781.43|310
1640981000000|2021-12-31 20:03:20|4781.58|4781.18|4781.33|4780.93|4781.58|4781.18|4781.08|4780.68|283
1640981010000|2021-12-31 20:03:30|4781.08|4780.68|4781.58|4781.18|4781.58|4781.18|4780.83|4780.43|228
1640981020000|2021-12-31 20:03:40|4781.08|4780.68|4781.33|4780.93|4781.33|4780.93|4781.08|4780.68|192
1640981030000|2021-12-31 20:03:50|4781.08|4780.68|4781.33|4780.93|4781.33|4780.93|4781.08|4780.68|131
1640981040000|2021-12-31 20:04:00|4781.08|4780.68|4782.08|4781.68|4782.08|4781.68|4781.08|4780.68|361
1640981050000|2021-12-31 20:04:10|4781.83|4781.43|4782.08|4781.68|4782.08|4781.68|4781.83|4781.43|196
1640981060000|2021-12-31 20:04:20|4781.83|4781.43|4782.08|4781.68|4782.08|4781.68|4781.58|4781.18|194
1640981070000|2021-12-31 20:04:30|4782.33|4781.93|4782.08|4781.68|4782.33|4781.93|4782.08|4781.68|258
1640981080000|2021-12-31 20:04:40|4782.33|4781.93|4781.83|4781.43|4782.33|4781.93|4781.83|4781.43|298
1640981090000|2021-12-31 20:04:50|4781.58|4781.18|4781.33|4780.93|4781.58|4781.18|4781.33|4780.93|266
1640981100000|2021-12-31 20:05:00|4781.08|4780.68|4780.83|4780.43|4781.08|4780.68|4780.58|4780.18|655
1640981110000|2021-12-31 20:05:10|4780.7|4780.3|4779.83|4779.43|4780.83|4780.43|4779.58|4779.18|285
1640981120000|2021-12-31 20:05:20|4780.08|4779.68|4780.58|4780.18|4780.83|4780.43|4780.08|4779.68|289
1640981130000|2021-12-31 20:05:30|4780.83|4780.43|4780.83|4780.43|4780.83|4780.43|4780.58|4780.18|198
1640981140000|2021-12-31 20:05:40|4780.58|4780.18|4781.08|4780.68|4781.08|4780.68|4780.58|4780.18|261
1640981150000|2021-12-31 20:05:50|4780.83|4780.43|4780.33|4779.93|4780.83|4780.43|4780.33|4779.93|149
1640981160000|2021-12-31 20:06:00|4780.58|4780.18|4780.58|4780.18|4780.58|4780.18|4780.58|4780.18|135
1640981170000|2021-12-31 20:06:10|4780.33|4779.93|4780.58|4780.18|4780.83|4780.43|4780.33|4779.93|128
1640981180000|2021-12-31 20:06:20|4780.83|4780.43|4780.83|4780.43|4781.08|4780.68|4780.83|4780.43|200
1640981190000|2021-12-31 20:06:30|4781.08|4780.68|4780.58|4780.18|4781.08|4780.68|4780.58|4780.18|111
1640981200000|2021-12-31 20:06:40|||||||||135
1640981210000|2021-12-31 20:06:50|4780.33|4779.93|4780.58|4780.18|4780.58|4780.18|4780.33|4779.93|70
1640981220000|2021-12-31 20:07:00|4780.83|4780.43|4781.08|4780.68|4781.08|4780.68|4780.83|4780.43|130
1640981230000|2021-12-31 20:07:10|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|4781.08|4780.68|122
1640981240000|2021-12-31 20:07:20|4781.08|4780.68|4781.33|4780.93|4781.33|4780.93|4781.08|4780.68|121
1640981250000|2021-12-31 20:07:30|||||||||44
1640981260000|2021-12-31 20:07:40|4781.08|4780.68|4780.83|4780.43|4781.08|4780.68|4780.58|4780.18|184
1640981270000|2021-12-31 20:07:50|4780.58|4780.18|4780.58|4780.18|4780.58|4780.18|4780.33|4779.93|192
1640981280000|2021-12-31 20:08:00|4780.33|4779.93|4780.08|4779.68|4780.58|4780.18|4779.95|4779.55|312
1640981290000|2021-12-31 20:08:10|4780.33|4779.93|4780.58|4780.18|4780.58|4780.18|4780.08|4779.68|135
1640981300000|2021-12-31 20:08:20|4780.83|4780.43|4781.33|4780.93|4781.33|4780.93|4780.83|4780.43|202
1640981310000|2021-12-31 20:08:30|4781.08|4780.68|4781.08|4780.68|4781.33|4780.93|4781.08|4780.68|146
1640981320000|2021-12-31 20:08:40|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|4781.08|4780.68|109
1640981330000|2021-12-31 20:08:50|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|216
1640981340000|2021-12-31 20:09:00|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|45
1640981350000|2021-12-31 20:09:10|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|4780.83|4780.43|85
1640981360000|2021-12-31 20:09:20|4781.33|4780.93|4781.58|4781.18|4781.83|4781.43|4781.33|4780.93|198
1640981370000|2021-12-31 20:09:30|4781.33|4780.93|4781.08|4780.68|4781.33|4780.93|4781.08|4780.68|192
1640981380000|2021-12-31 20:09:40|4780.83|4780.43|4780.58|4780.18|4780.83|4780.43|4780.58|4780.18|221
1640981390000|2021-12-31 20:09:50|4780.7|4780.3|4780.83|4780.43|4781.08|4780.68|4780.58|4780.18|129
1640981400000|2021-12-31 20:10:00|4781.08|4780.68|4780.83|4780.43|4781.08|4780.68|4780.83|4780.43|97
1640981410000|2021-12-31 20:10:10|4780.58|4780.18|4780.83|4780.43|4780.83|4780.43|4780.58|4780.18|178
1640981420000|2021-12-31 20:10:20|4781.08|4780.68|4780.58|4780.18|4781.08|4780.68|4780.58|4780.18|212
1640981430000|2021-12-31 20:10:30|4780.83|4780.43|4781.33|4780.93|4781.33|4780.93|4780.83|4780.43|137
1640981440000|2021-12-31 20:10:40|4781.58|4781.18|4781.08|4780.68|4781.58|4781.18|4781.08|4780.68|265
1640981450000|2021-12-31 20:10:50|4780.83|4780.43|4781.08|4780.68|4781.33|4780.93|4780.83|4780.43|336
1640981460000|2021-12-31 20:11:00|4780.83|4780.43|4780.95|4780.55|4781.08|4780.68|4780.83|4780.43|96
1640981470000|2021-12-31 20:11:10|4781.08|4780.68|4781.08|4780.68|4781.08|4780.68|4780.58|4780.18|147
1640981480000|2021-12-31 20:11:20|4781.2|4780.8|4781.33|4780.93|4781.33|4780.93|4781.2|4780.8|136
1640981490000|2021-12-31 20:11:30|4781.58|4781.18|4781.58|4781.18|4781.58|4781.18|4781.33|4780.93|163
1640981500000|2021-12-31 20:11:40|4781.83|4781.43|4782.08|4781.68|4782.08|4781.68|4781.83|4781.43|186
1640981510000|2021-12-31 20:11:50|4781.83|4781.43|4781.58|4781.18|4781.83|4781.43|4781.33|4780.93|149
1640981520000|2021-12-31 20:12:00|4781.33|4780.93|4781.08|4780.68|4781.33|4780.93|4781.08|4780.68|129
1640981530000|2021-12-31 20:12:10|4781.33|4780.93|4781.08|4780.68|4781.33|4780.93|4781.08|4780.68|112
1640981540000|2021-12-31 20:12:20|4780.83|4780.43|4780.58|4780.18|4780.83|4780.43|4780.58|4780.18|181
1640981550000|2021-12-31 20:12:30|4780.33|4779.93|4780.33|4779.93|4780.33|4779.93|4780.08|4779.68|295
1640981560000|2021-12-31 20:12:40|4780.58|4780.18|4780.33|4779.93|4780.58|4780.18|4780.33|4779.93|243
1640981570000|2021-12-31 20:12:50|4780.08|4779.68|4780.08|4779.68|4780.08|4779.68|4779.83|4779.43|205
1640981580000|2021-12-31 20:13:00|4780.33|4779.93|4780.33|4779.93|4780.33|4779.93|4780.33|4779.93|230
1640981590000|2021-12-31 20:13:10|4780.08|4779.68|4779.83|4779.43|4780.08|4779.68|4779.83|4779.43|151
1640981600000|2021-12-31 20:13:20|4779.58|4779.18|4779.58|4779.18|4779.83|4779.43|4779.58|4779.18|164
1640981610000|2021-12-31 20:13:30|4779.83|4779.43|4779.58|4779.18|4780.08|4779.68|4779.58|4779.18|259
1640981620000|2021-12-31 20:13:40|4779.33|4778.93|4778.83|4778.43|4779.33|4778.93|4778.83|4778.43|393
1640981630000|2021-12-31 20:13:50|4779.08|4778.68|4778.83|4778.43|4779.08|4778.68|4778.83|4778.43|218
1640981640000|2021-12-31 20:14:00|4778.58|4778.18|4778.83|4778.43|4779.08|4778.68|4778.58|4778.18|272
1640981650000|2021-12-31 20:14:10|||||||||80
1640981660000|2021-12-31 20:14:20|4779.08|4778.68|4779.08|4778.68|4779.08|4778.68|4779.08|4778.68|129
1640981670000|2021-12-31 20:14:30|4778.83|4778.43|4778.83|4778.43|4779.08|4778.68|4778.83|4778.43|210
1640981680000|2021-12-31 20:14:40|4779.08|4778.68|4778.83|4778.43|4779.08|4778.68|4778.83|4778.43|121
1640981690000|2021-12-31 20:14:50|4778.58|4778.18|4778.83|4778.43|4778.83|4778.43|4778.58|4778.18|278
1640981700000|2021-12-31 20:15:00|4778.7|4778.3|4778.08|4777.68|4778.7|4778.3|4778.08|4777.68|481
1640981710000|2021-12-31 20:15:10|||||||||105
1640981720000|2021-12-31 20:15:20|4777.83|4777.43|4778.33|4777.93|4778.33|4777.93|4777.83|4777.43|366
1640981730000|2021-12-31 20:15:30|4778.08|4777.68|4777.83|4777.43|4778.08|4777.68|4777.83|4777.43|201
1640981740000|2021-12-31 20:15:40|4777.95|4777.55|4778.33|4777.93|4778.33|4777.93|4777.95|4777.55|188
1640981750000|2021-12-31 20:15:50|4778.08|4777.68|4778.33|4777.93|4778.58|4778.18|4778.08|4777.68|170
1640981760000|2021-12-31 20:16:00|4778.45|4778.05|4778.33|4777.93|4778.45|4778.05|4778.08|4777.68|156
1640981770000|2021-12-31 20:16:10|4778.83|4778.43|4779.08|4778.68|4779.08|4778.68|4778.83|4778.43|125
1640981780000|2021-12-31 20:16:20|4778.83|4778.43|4779.08|4778.68|4779.08|4778.68|4778.83|4778.43|122
1640981790000|2021-12-31 20:16:30|4778.83|4778.43|4779.33|4778.93|4779.33|4778.93|4778.83|4778.43|139
1640981800000|2021-12-31 20:16:40|4779.45|4779.05|4779.33|4778.93|4779.58|4779.18|4779.33|4778.93|163
1640981810000|2021-12-31 20:16:50|4780.08|4779.68|4779.83|4779.43|4780.08|4779.68|4779.83|4779.43|460
1640981820000|2021-12-31 20:17:00|4779.58|4779.18|4779.58|4779.18|4779.83|4779.43|4779.58|4779.18|309
1640981830000|2021-12-31 20:17:10|4779.83|4779.43|4779.58|4779.18|4779.83|4779.43|4779.58|4779.18|170
1640981840000|2021-12-31 20:17:20|4779.33|4778.93|4780.08|4779.68|4780.08|4779.68|4779.33|4778.93|320
1640981850000|2021-12-31 20:17:30|4779.83|4779.43|4780.08|4779.68|4780.08|4779.68|4779.83|4779.43|164
1640981860000|2021-12-31 20:17:40|4780.33|4779.93|4779.83|4779.43|4780.33|4779.93|4779.83|4779.43|228
1640981870000|2021-12-31 20:17:50|4780.08|4779.68|4779.83|4779.43|4780.08|4779.68|4779.83|4779.43|172
1640981880000|2021-12-31 20:18:00|4779.58|4779.18|4779.83|4779.43|4780.08|4779.68|4779.33|4778.93|430
1640981890000|2021-12-31 20:18:10|4779.58|4779.18|4779.33|4778.93|4779.58|4779.18|4779.33|4778.93|116
1640981900000|2021-12-31 20:18:20|4779.58|4779.18|4779.08|4778.68|4779.58|4779.18|4778.83|4778.43|428
1640981910000|2021-12-31 20:18:30|4779.33|4778.93|4779.33|4778.93|4779.33|4778.93|4779.33|4778.93|165
1640981920000|2021-12-31 20:18:40|4779.2|4778.8|4779.08|4778.68|4779.33|4778.93|4779.08|4778.68|154
1640981930000|2021-12-31 20:18:50|4779.33|4778.93|4779.33|4778.93|4779.33|4778.93|4779.08|4778.68|136
1640981940000|2021-12-31 20:19:00|4779.58|4779.18|4779.83|4779.43|4779.83|4779.43|4779.58|4779.18|354
1640981950000|2021-12-31 20:19:10|4779.58|4779.18|4779.83|4779.43|4779.83|4779.43|4779.58|4779.18|80
1640981960000|2021-12-31 20:19:20|4779.58|4779.18|4779.83|4779.43|4779.83|4779.43|4779.58|4779.18|59
1640981970000|2021-12-31 20:19:30|4780.08|4779.68|4780.83|4780.43|4780.83|4780.43|4780.08|4779.68|420
1640981980000|2021-12-31 20:19:40|4781.08|4780.68|4781.08|4780.68|4781.33|4780.93|4781.08|4780.68|280
1640981990000|2021-12-31 20:19:50|4781.33|4780.93|4781.33|4780.93|4781.33|4780.93|4781.08|4780.68|157
1640982000000|2021-12-31 20:20:00|4781.08|4780.68|4780.33|4779.93|4781.08|4780.68|4780.33|4779.93|187
1640982010000|2021-12-31 20:20:10|4780.08|4779.68|4779.83|4779.43|4780.08|4779.68|4779.33|4778.93|752
1640982020000|2021-12-31 20:20:20|4779.58|4779.18|4779.08|4778.68|4779.58|4779.18|4778.83|4778.43|320
1640982030000|2021-12-31 20:20:30|4778.83|4778.43|4779.08|4778.68|4779.08|4778.68|4778.83|4778.43|210
1640982040000|2021-12-31 20:20:40|4779.33|4778.93|4779.08|4778.68|4779.33|4778.93|4778.83|4778.43|132
1640982050000|2021-12-31 20:20:50|4778.83|4778.43|4778.83|4778.43|4778.83|4778.43|4778.83|4778.43|142
1640982060000|2021-12-31 20:21:00|4779.08|4778.68|4779.33|4778.93|4779.33|4778.93|4778.83|4778.43|270
1640982070000|2021-12-31 20:21:10|4779.08|4778.68|4778.83|4778.43|4779.33|4778.93|4778.83|4778.43|112
1640982080000|2021-12-31 20:21:20|4778.58|4778.18|4779.08|4778.68|4779.08|4778.68|4778.58|4778.18|508
1640982090000|2021-12-31 20:21:30|4779.33|4778.93|4780.08|4779.68|4780.08|4779.68|4779.33|4778.93|423
1640982100000|2021-12-31 20:21:40|4779.83|4779.43|4780.33|4779.93|4780.58|4780.18|4779.83|4779.43|120
1640982110000|2021-12-31 20:21:50|4780.08|4779.68|4780.58|4780.18|4780.58|4780.18|4780.08|4779.68|96
1640982120000|2021-12-31 20:22:00|4780.33|4779.93|4780.26|4779.86|4780.33|4779.93|4780.08|4779.68|123
1640982130000|2021-12-31 20:22:10|4780.51|4780.11|4779.94|4779.54|4780.51|4780.11|4779.94|4779.54|94
1640982140000|2021-12-31 20:22:20|4779.69|4779.29|4779.69|4779.29|4779.69|4779.29|4779.44|4779.04|196
1640982150000|2021-12-31 20:22:30|4779.44|4779.04|4779.69|4779.29|4779.69|4779.29|4779.44|4779.04|160
1640982160000|2021-12-31 20:22:40|4779.94|4779.54|4779.94|4779.54|4779.94|4779.54|4779.94|4779.54|100
1640982170000|2021-12-31 20:22:50|4779.69|4779.29|4779.44|4779.04|4779.69|4779.29|4779.19|4778.79|327
1640982180000|2021-12-31 20:23:00|4779.69|4779.29|4779.44|4779.04|4779.69|4779.29|4779.44|4779.04|157
1640982190000|2021-12-31 20:23:10|4779.69|4779.29|4779.44|4779.04|4779.69|4779.29|4779.44|4779.04|84
1640982200000|2021-12-31 20:23:20|||||||||22
1640982210000|2021-12-31 20:23:30|4779.69|4779.29|4779.44|4779.04|4779.94|4779.54|4779.44|4779.04|161
1640982220000|2021-12-31 20:23:40|4779.31|4778.91|4779.44|4779.04|4779.44|4779.04|4779.19|4778.79|156
1640982230000|2021-12-31 20:23:50|||||||||75
1640982240000|2021-12-31 20:24:00|4779.69|4779.29|4779.19|4778.79|4779.69|4779.29|4779.19|4778.79|155
1640982250000|2021-12-31 20:24:10|4778.94|4778.54|4779.19|4778.79|4779.19|4778.79|4778.69|4778.29|299
1640982260000|2021-12-31 20:24:20|4779.44|4779.04|4779.44|4779.04|4779.44|4779.04|4779.44|4779.04|83
1640982270000|2021-12-31 20:24:30|4779.69|4779.29|4780.19|4779.79|4780.19|4779.79|4779.69|4779.29|446
1640982280000|2021-12-31 20:24:40|4779.94|4779.54|4780.44|4780.04|4780.44|4780.04|4779.69|4779.29|275
1640982290000|2021-12-31 20:24:50|4780.19|4779.79|4780.44|4780.04|4780.69|4780.29|4780.19|4779.79|197
1640982300000|2021-12-31 20:25:00|4780.19|4779.79|4780.19|4779.79|4780.44|4780.04|4780.19|4779.79|305
1640982310000|2021-12-31 20:25:10|4780.44|4780.04|4779.94|4779.54|4780.44|4780.04|4779.94|4779.54|205
1640982320000|2021-12-31 20:25:20|4780.19|4779.79|4780.94|4780.54|4780.94|4780.54|4780.19|4779.79|441
1640982330000|2021-12-31 20:25:30|4781.19|4780.79|4781.19|4780.79|4781.44|4781.04|4780.81|4780.41|461
1640982340000|2021-12-31 20:25:40|4781.44|4781.04|4781.19|4780.79|4781.94|4781.54|4781.19|4780.79|457
1640982350000|2021-12-31 20:25:50|4781.44|4781.04|4781.19|4780.79|4781.44|4781.04|4781.19|4780.79|206
1640982360000|2021-12-31 20:26:00|4781.44|4781.04|4781.44|4781.04|4781.69|4781.29|4781.19|4780.79|301
1640982370000|2021-12-31 20:26:10|4781.19|4780.79|4781.19|4780.79|4781.44|4781.04|4780.94|4780.54|215
1640982380000|2021-12-31 20:26:20|4781.44|4781.04|4781.19|4780.79|4781.44|4781.04|4781.19|4780.79|92
1640982390000|2021-12-31 20:26:30|4781.44|4781.04|4781.44|4781.04|4781.69|4781.29|4781.19|4780.79|381
1640982400000|2021-12-31 20:26:40|4781.19|4780.79|4781.44|4781.04|4781.44|4781.04|4780.94|4780.54|156
1640982410000|2021-12-31 20:26:50|4781.69|4781.29|4781.19|4780.79|4781.69|4781.29|4781.19|4780.79|170
1640982420000|2021-12-31 20:27:00|4781.44|4781.04|4781.94|4781.54|4781.94|4781.54|4781.44|4781.04|179
1640982430000|2021-12-31 20:27:10|4781.69|4781.29|4781.69|4781.29|4781.94|4781.54|4781.44|4781.04|234
1640982440000|2021-12-31 20:27:20|4781.44|4781.04|4781.44|4781.04|4781.69|4781.29|4781.44|4781.04|203
1640982450000|2021-12-31 20:27:30|4781.69|4781.29|4781.69|4781.29|4781.94|4781.54|4781.69|4781.29|173
1640982460000|2021-12-31 20:27:40|4781.94|4781.54|4782.44|4782.04|4782.44|4782.04|4781.94|4781.54|219
1640982470000|2021-12-31 20:27:50|4782.19|4781.79|4782.19|4781.79|4782.19|4781.79|4782.19|4781.79|256
1640982480000|2021-12-31 20:28:00|4782.44|4782.04|4782.19|4781.79|4782.69|4782.29|4782.19|4781.79|390
1640982490000|2021-12-31 20:28:10|4782.44|4782.04|4782.94|4782.54|4782.94|4782.54|4781.94|4781.54|493
1640982500000|2021-12-31 20:28:20|4783.19|4782.79|4783.19|4782.79|4783.19|4782.79|4782.69|4782.29|371
1640982510000|2021-12-31 20:28:30|4782.94|4782.54|4783.44|4783.04|4783.44|4783.04|4782.94|4782.54|349
1640982520000|2021-12-31 20:28:40|4783.19|4782.79|4783.69|4783.29|4783.69|4783.29|4783.19|4782.79|364
1640982530000|2021-12-31 20:28:50|4783.94|4783.54|4783.69|4783.29|4784.19|4783.79|4783.69|4783.29|283
1640982540000|2021-12-31 20:29:00|4783.44|4783.04|4783.69|4783.29|4783.69|4783.29|4783.44|4783.04|397
1640982550000|2021-12-31 20:29:10|4783.44|4783.04|4783.44|4783.04|4783.69|4783.29|4782.94|4782.54|523
1640982560000|2021-12-31 20:29:20|4783.69|4783.29|4783.44|4783.04|4783.94|4783.54|4783.44|4783.04|379
1640982570000|2021-12-31 20:29:30|4783.19|4782.79|4783.44|4783.04|4783.69|4783.29|4783.19|4782.79|237
1640982580000|2021-12-31 20:29:40|4783.69|4783.29|4783.44|4783.04|4783.69|4783.29|4783.19|4782.79|199
1640982590000|2021-12-31 20:29:50|4783.19|4782.79|4783.19|4782.79|4783.19|4782.79|4782.94|4782.54|129
1640982600000|2021-12-31 20:30:00|4783.44|4783.04|4784.44|4784.04|4784.69|4784.29|4783.44|4783.04|700
1640982610000|2021-12-31 20:30:10|4784.69|4784.29|4784.44|4784.04|4784.94|4784.54|4784.19|4783.79|611
1640982620000|2021-12-31 20:30:20|4784.19|4783.79|4782.94|4782.54|4784.19|4783.79|4782.94|4782.54|389
1640982630000|2021-12-31 20:30:30|4782.69|4782.29|4782.69|4782.29|4783.19|4782.79|4782.69|4782.29|364
1640982640000|2021-12-31 20:30:40|4782.94|4782.54|4782.19|4781.79|4782.94|4782.54|4782.19|4781.79|281
1640982650000|2021-12-31 20:30:50|4782.44|4782.04|4782.44|4782.04|4782.69|4782.29|4782.19|4781.79|218
1640982660000|2021-12-31 20:31:00|4782.56|4782.16|4781.44|4781.04|4782.56|4782.16|4781.44|4781.04|530
1640982670000|2021-12-31 20:31:10|4781.69|4781.29|4781.69|4781.29|4781.69|4781.29|4781.44|4781.04|266
1640982680000|2021-12-31 20:31:20|4781.44|4781.04|4781.69|4781.29|4781.94|4781.54|4781.44|4781.04|320
1640982690000|2021-12-31 20:31:30|4781.81|4781.41|4780.94|4780.54|4781.94|4781.54|4780.94|4780.54|549
1640982700000|2021-12-31 20:31:40|4781.19|4780.79|4780.69|4780.29|4781.19|4780.79|4780.69|4780.29|393
1640982710000|2021-12-31 20:31:50|4780.44|4780.04|4780.94|4780.54|4780.94|4780.54|4780.44|4780.04|444
1640982720000|2021-12-31 20:32:00|4781.19|4780.79|4781.19|4780.79|4781.44|4781.04|4781.19|4780.79|216
1640982730000|2021-12-31 20:32:10|4781.44|4781.04|4781.69|4781.29|4781.69|4781.29|4781.44|4781.04|165
1640982740000|2021-12-31 20:32:20|4781.44|4781.04|4781.94|4781.54|4781.94|4781.54|4781.44|4781.04|182
1640982750000|2021-12-31 20:32:30|4781.69|4781.29|4781.44|4781.04|4781.69|4781.29|4781.19|4780.79|220
1640982760000|2021-12-31 20:32:40|4781.69|4781.29|4781.69|4781.29|4781.69|4781.29|4781.44|4781.04|267
1640982770000|2021-12-31 20:32:50|4781.44|4781.04|4781.44|4781.04|4781.69|4781.29|4781.44|4781.04|76
1640982780000|2021-12-31 20:33:00|4781.19|4780.79|4780.19|4779.79|4781.44|4781.04|4780.19|4779.79|406
1640982790000|2021-12-31 20:33:10|4780.44|4780.04|4780.19|4779.79|4780.44|4780.04|4779.94|4779.54|305
1640982800000|2021-12-31 20:33:20|4779.94|4779.54|4779.94|4779.54|4779.94|4779.54|4779.69|4779.29|206
1640982810000|2021-12-31 20:33:30|4779.69|4779.29|4779.94|4779.54|4779.94|4779.54|4779.69|4779.29|156
1640982820000|2021-12-31 20:33:40|4779.81|4779.41|4779.94|4779.54|4780.19|4779.79|4779.81|4779.41|335
1640982830000|2021-12-31 20:33:50|4779.69|4779.29|4779.44|4779.04|4779.69|4779.29|4779.44|4779.04|207
1640982840000|2021-12-31 20:34:00|4779.69|4779.29|4779.94|4779.54|4779.94|4779.54|4779.69|4779.29|157
1640982850000|2021-12-31 20:34:10|4780.19|4779.79|4780.19|4779.79|4780.44|4780.04|4779.94|4779.54|343
1640982860000|2021-12-31 20:34:20|4780.31|4779.91|4779.69|4779.29|4780.31|4779.91|4779.69|4779.29|166
1640982870000|2021-12-31 20:34:30|4779.44|4779.04|4778.94|4778.54|4779.44|4779.04|4778.94|4778.54|212
1640982880000|2021-12-31 20:34:40|4779.19|4778.79|4779.19|4778.79|4779.19|4778.79|4778.94|4778.54|175
1640982890000|2021-12-31 20:34:50|4779.44|4779.04|4779.44|4779.04|4779.44|4779.04|4779.19|4778.79|183
1640982900000|2021-12-31 20:35:00|4779.69|4779.29|4779.69|4779.29|4779.94|4779.54|4779.69|4779.29|201
1640982910000|2021-12-31 20:35:10|4779.44|4779.04|4779.19|4778.79|4779.44|4779.04|4779.19|4778.79|129
1640982920000|2021-12-31 20:35:20|4778.94|4778.54|4778.69|4778.29|4778.94|4778.54|4778.69|4778.29|295
1640982930000|2021-12-31 20:35:30|4778.94|4778.54|4778.69|4778.29|4779.19|4778.79|4778.69|4778.29|355
1640982940000|2021-12-31 20:35:40|4778.94|4778.54|4778.69|4778.29|4778.94|4778.54|4778.69|4778.29|163
1640982950000|2021-12-31 20:35:50|4778.94|4778.54|4779.19|4778.79|4779.19|4778.79|4778.94|4778.54|199
1640982960000|2021-12-31 20:36:00|4778.94|4778.54|4778.94|4778.54|4778.94|4778.54|4778.69|4778.29|252
1640982970000|2021-12-31 20:36:10|4778.81|4778.41|4778.69|4778.29|4778.94|4778.54|4778.69|4778.29|120
1640982980000|2021-12-31 20:36:20|4778.81|4778.41|4778.69|4778.29|4778.94|4778.54|4778.69|4778.29|173
1640982990000|2021-12-31 20:36:30|4778.94|4778.54|4778.94|4778.54|4778.94|4778.54|4778.94|4778.54|310
1640983000000|2021-12-31 20:36:40|4779.19|4778.79|4779.19|4778.79|4779.19|4778.79|4779.19|4778.79|267
1640983010000|2021-12-31 20:36:50|4778.94|4778.54|4779.19|4778.79|4779.19|4778.79|4778.94|4778.54|220
1640983020000|2021-12-31 20:37:00|4778.94|4778.54|4778.69|4778.29|4778.94|4778.54|4778.69|4778.29|178
1640983030000|2021-12-31 20:37:10|4778.94|4778.54|4779.19|4778.79|4779.19|4778.79|4778.94|4778.54|159
1640983040000|2021-12-31 20:37:20|4779.44|4779.04|4779.69|4779.29|4779.69|4779.29|4779.44|4779.04|187
1640983050000|2021-12-31 20:37:30|4779.94|4779.54|4779.69|4779.29|4780.19|4779.79|4779.69|4779.29|263
1640983060000|2021-12-31 20:37:40|4779.44|4779.04|4779.19|4778.79|4779.44|4779.04|4779.19|4778.79|268
1640983070000|2021-12-31 20:37:50|4779.94|4779.54|4779.69|4779.29|4779.94|4779.54|4779.69|4779.29|392
1640983080000|2021-12-31 20:38:00|4779.44|4779.04|4779.44|4779.04|4779.44|4779.04|4779.44|4779.04|174
1640983090000|2021-12-31 20:38:10|4779.19|4778.79|4779.44|4779.04|4779.69|4779.29|4779.19|4778.79|201
1640983100000|2021-12-31 20:38:20|4779.19|4778.79|4778.69|4778.29|4779.19|4778.79|4778.69|4778.29|521
1640983110000|2021-12-31 20:38:30|4778.94|4778.54|4779.19|4778.79|4779.19|4778.79|4778.94|4778.54|550
1640983120000|2021-12-31 20:38:40|4778.94|4778.54|4779.19|4778.79|4779.19|4778.79|4778.94|4778.54|238
1640983130000|2021-12-31 20:38:50|4779.06|4778.66|4779.19|4778.79|4779.19|4778.79|4778.69|4778.29|388
1640983140000|2021-12-31 20:39:00|4778.94|4778.54|4778.94|4778.54|4779.19|4778.79|4778.94|4778.54|217
1640983150000|2021-12-31 20:39:10|4778.69|4778.29|4778.94|4778.54|4778.94|4778.54|4778.69|4778.29|343
1640983160000|2021-12-31 20:39:20|4779.19|4778.79|4779.44|4779.04|4779.69|4779.29|4779.19|4778.79|441
1640983170000|2021-12-31 20:39:30|||||||||120
1640983180000|2021-12-31 20:39:40|4779.69|4779.29|4779.94|4779.54|4779.94|4779.54|4779.69|4779.29|370
1640983190000|2021-12-31 20:39:50|4780.19|4779.79|4780.69|4780.29|4780.69|4780.29|4780.19|4779.79|534
1640983200000|2021-12-31 20:40:00|4780.44|4780.04|4780.44|4780.04|4780.69|4780.29|4780.19|4779.79|401
1640983210000|2021-12-31 20:40:10|4780.56|4780.16|4780.94|4780.54|4780.94|4780.54|4780.56|4780.16|139
1640983220000|2021-12-31 20:40:20|4781.19|4780.79|4781.44|4781.04|4781.44|4781.04|4781.19|4780.79|291
1640983230000|2021-12-31 20:40:30|4781.19|4780.79|4781.94|4781.54|4781.94|4781.54|4781.19|4780.79|668
1640983240000|2021-12-31 20:40:40|4781.69|4781.29|4783.19|4782.79|4783.19|4782.79|4781.69|4781.29|1682
1640983250000|2021-12-31 20:40:50|4782.94|4782.54|4782.69|4782.29|4783.19|4782.79|4782.69|4782.29|431
1640983260000|2021-12-31 20:41:00|4782.94|4782.54|4782.44|4782.04|4782.94|4782.54|4782.44|4782.04|277
1640983270000|2021-12-31 20:41:10|4782.94|4782.54|4782.94|4782.54|4783.19|4782.79|4782.94|4782.54|305
1640983280000|2021-12-31 20:41:20|4782.69|4782.29|4782.19|4781.79|4782.69|4782.29|4782.19|4781.79|271
1640983290000|2021-12-31 20:41:30|4782.44|4782.04|4782.44|4782.04|4782.69|4782.29|4782.19|4781.79|199
1640983300000|2021-12-31 20:41:40|4782.69|4782.29|4782.94|4782.54|4782.94|4782.54|4782.69|4782.29|179
1640983310000|2021-12-31 20:41:50|4783.19|4782.79|4782.69|4782.29|4783.19|4782.79|4782.69|4782.29|344
1640983320000|2021-12-31 20:42:00|4782.94|4782.54|4782.69|4782.29|4782.94|4782.54|4782.44|4782.04|144
1640983330000|2021-12-31 20:42:10|4782.44|4782.04|4782.69|4782.29|4782.81|4782.41|4782.44|4782.04|182
1640983340000|2021-12-31 20:42:20|4782.94|4782.54|4782.44|4782.04|4782.94|4782.54|4782.44|4782.04|133
1640983350000|2021-12-31 20:42:30|4782.19|4781.79|4782.19|4781.79|4782.44|4782.04|4782.19|4781.79|253
1640983360000|2021-12-31 20:42:40|4781.94|4781.54|4781.44|4781.04|4781.94|4781.54|4781.44|4781.04|230
1640983370000|2021-12-31 20:42:50|4781.69|4781.29|4781.69|4781.29|4781.69|4781.29|4781.44|4781.04|196
1640983380000|2021-12-31 20:43:00|4781.44|4781.04|4780.69|4780.29|4781.44|4781.04|4780.69|4780.29|323
1640983390000|2021-12-31 20:43:10|4780.44|4780.04|4780.94|4780.54|4780.94|4780.54|4780.44|4780.04|300
1640983400000|2021-12-31 20:43:20|4781.19|4780.79|4780.94|4780.54|4781.19|4780.79|4780.69|4780.29|216
1640983410000|2021-12-31 20:43:30|4780.69|4780.29|4780.69|4780.29|4780.94|4780.54|4780.69|4780.29|231
1640983420000|2021-12-31 20:43:40|4780.44|4780.04|4780.19|4779.79|4780.69|4780.29|4780.19|4779.79|227
1640983430000|2021-12-31 20:43:50|4780.44|4780.04|4780.19|4779.79|4780.44|4780.04|4780.19|4779.79|198
1640983440000|2021-12-31 20:44:00|4780.44|4780.04|4780.69|4780.29|4780.69|4780.29|4780.44|4780.04|294
1640983450000|2021-12-31 20:44:10|4780.94|4780.54|4781.19|4780.79|4781.44|4781.04|4780.94|4780.54|332
1640983460000|2021-12-31 20:44:20|4781.06|4780.66|4781.19|4780.79|4781.19|4780.79|4781.06|4780.66|417
1640983470000|2021-12-31 20:44:30|4780.94|4780.54|4782.44|4782.04|4782.44|4782.04|4780.94|4780.54|730
1640983480000|2021-12-31 20:44:40|4782.69|4782.29|4783.44|4783.04|4783.44|4783.04|4782.44|4782.04|1398
1640983490000|2021-12-31 20:44:50|4783.19|4782.79|4782.94|4782.54|4783.44|4783.04|4782.94|4782.54|399
1640983500000|2021-12-31 20:45:00|4783.19|4782.79|4782.94|4782.54|4783.19|4782.79|4782.94|4782.54|371
1640983510000|2021-12-31 20:45:10|4783.19|4782.79|4783.19|4782.79|4783.19|4782.79|4782.94|4782.54|299
1640983520000|2021-12-31 20:45:20|4783.44|4783.04|4783.69|4783.29|4783.69|4783.29|4783.44|4783.04|428
1640983530000|2021-12-31 20:45:30|4783.94|4783.54|4783.44|4783.04|4783.94|4783.54|4783.44|4783.04|348
1640983540000|2021-12-31 20:45:40|4783.69|4783.29|4783.19|4782.79|4783.69|4783.29|4782.94|4782.54|548
1640983550000|2021-12-31 20:45:50|4783.44|4783.04|4783.94|4783.54|4783.94|4783.54|4783.44|4783.04|367
1640983560000|2021-12-31 20:46:00|4783.44|4783.04|4783.44|4783.04|4783.69|4783.29|4783.44|4783.04|287
1640983570000|2021-12-31 20:46:10|4783.69|4783.29|4783.94|4783.54|4783.94|4783.54|4783.44|4783.04|404
1640983580000|2021-12-31 20:46:20|4783.69|4783.29|4783.19|4782.79|4783.69|4783.29|4783.19|4782.79|342
1640983590000|2021-12-31 20:46:30|4783.44|4783.04|4783.19|4782.79|4783.44|4783.04|4783.19|4782.79|266
1640983600000|2021-12-31 20:46:40|4782.94|4782.54|4784.94|4784.54|4785.69|4785.29|4782.94|4782.54|4409
1640983610000|2021-12-31 20:46:50|4784.69|4784.29|4783.69|4783.29|4784.69|4784.29|4783.44|4783.04|1151
1640983620000|2021-12-31 20:47:00|4783.44|4783.04|4782.69|4782.29|4783.44|4783.04|4782.69|4782.29|611
1640983630000|2021-12-31 20:47:10|4782.44|4782.04|4781.94|4781.54|4782.44|4782.04|4781.94|4781.54|550
1640983640000|2021-12-31 20:47:20|4782.19|4781.79|4782.44|4782.04|4782.44|4782.04|4782.19|4781.79|328
1640983650000|2021-12-31 20:47:30|4782.19|4781.79|4781.94|4781.54|4782.44|4782.04|4781.94|4781.54|257
1640983660000|2021-12-31 20:47:40|4782.19|4781.79|4782.69|4782.29|4782.94|4782.54|4782.19|4781.79|537
1640983670000|2021-12-31 20:47:50|4782.44|4782.04|4782.69|4782.29|4782.94|4782.54|4782.44|4782.04|377
1640983680000|2021-12-31 20:48:00|4782.44|4782.04|4782.94|4782.54|4782.94|4782.54|4782.44|4782.04|753
1640983690000|2021-12-31 20:48:10|4782.44|4782.04|4783.44|4783.04|4783.44|4783.04|4782.44|4782.04|447
1640983700000|2021-12-31 20:48:20|4783.69|4783.29|4782.69|4782.29|4783.69|4783.29|4782.69|4782.29|512
1640983710000|2021-12-31 20:48:30|4782.94|4782.54|4783.69|4783.29|4783.94|4783.54|4782.94|4782.54|696
1640983720000|2021-12-31 20:48:40|4783.44|4783.04|4783.44|4783.04|4783.69|4783.29|4783.44|4783.04|251
1640983730000|2021-12-31 20:48:50|4783.69|4783.29|4782.94|4782.54|4783.69|4783.29|4782.94|4782.54|456
1640983740000|2021-12-31 20:49:00|4782.69|4782.29|4782.94|4782.54|4782.94|4782.54|4782.69|4782.29|637
1640983750000|2021-12-31 20:49:10|4783.06|4782.66|4782.94|4782.54|4783.19|4782.79|4782.69|4782.29|461
1640983760000|2021-12-31 20:49:20|4782.69|4782.29|4781.94|4781.54|4782.69|4782.29|4781.69|4781.29|541
1640983770000|2021-12-31 20:49:30|4781.69|4781.29|4781.69|4781.29|4781.94|4781.54|4781.44|4781.04|538
1640983780000|2021-12-31 20:49:40|4781.44|4781.04|4781.19|4780.79|4781.69|4781.29|4781.19|4780.79|257
1640983790000|2021-12-31 20:49:50|4780.94|4780.54|4780.81|4780.41|4781.19|4780.79|4780.81|4780.41|412
1640983800000|2021-12-31 20:50:00|4778.69|4778.29|4779.19|4778.79|4780.19|4779.79|4778.69|4778.29|3248
1640983810000|2021-12-31 20:50:10|4778.94|4778.54|4778.69|4778.29|4779.19|4778.79|4778.69|4778.29|1311
1640983820000|2021-12-31 20:50:20|4777.94|4777.54|4777.44|4777.04|4777.94|4777.54|4777.19|4776.79|4739
1640983830000|2021-12-31 20:50:30|4777.19|4776.79|4774.44|4774.04|4777.19|4776.79|4774.44|4774.04|2685
1640983840000|2021-12-31 20:50:40|4774.19|4773.79|4773.69|4773.29|4774.44|4774.04|4773.69|4773.29|1511
1640983850000|2021-12-31 20:50:50|4773.44|4773.04|4773.19|4772.79|4773.94|4773.54|4773.19|4772.79|1792
1640983860000|2021-12-31 20:51:00|4772.94|4772.54|4772.19|4771.79|4772.94|4772.54|4771.44|4771.04|2015
1640983870000|2021-12-31 20:51:10|4772.44|4772.04|4771.94|4771.54|4772.69|4772.29|4771.94|4771.54|1226
1640983880000|2021-12-31 20:51:20|4771.69|4771.29|4771.44|4771.04|4772.19|4771.79|4771.44|4771.04|1184
1640983890000|2021-12-31 20:51:30|4771.69|4771.29|4771.69|4771.29|4771.94|4771.54|4771.44|4771.04|1678
1640983900000|2021-12-31 20:51:40|4771.44|4771.04|4771.44|4771.04|4771.94|4771.54|4771.44|4771.04|861
1640983910000|2021-12-31 20:51:50|4770.44|4770.04|4770.44|4770.04|4770.94|4770.54|4770.19|4769.79|1942
1640983920000|2021-12-31 20:52:00|4770.19|4769.79|4769.94|4769.54|4770.44|4770.04|4769.69|4769.29|899
1640983930000|2021-12-31 20:52:10|4770.19|4769.79|4770.19|4769.79|4770.19|4769.79|4769.94|4769.54|598
1640983940000|2021-12-31 20:52:20|4769.94|4769.54|4771.19|4770.79|4771.44|4771.04|4769.94|4769.54|1251
1640983950000|2021-12-31 20:52:30|4771.44|4771.04|4771.94|4771.54|4772.19|4771.79|4771.19|4770.79|875
1640983960000|2021-12-31 20:52:40|4772.19|4771.79|4771.94|4771.54|4772.44|4772.04|4771.94|4771.54|621
1640983970000|2021-12-31 20:52:50|4772.19|4771.79|4772.44|4772.04|4772.69|4772.29|4771.94|4771.54|883
1640983980000|2021-12-31 20:53:00|4771.94|4771.54|4772.06|4771.66|4772.69|4772.29|4771.19|4770.79|1762
1640983990000|2021-12-31 20:53:10|4772.19|4771.79|4771.44|4771.04|4772.19|4771.79|4771.19|4770.79|1340
1640984000000|2021-12-31 20:53:20|4771.19|4770.79|4770.69|4770.29|4771.44|4771.04|4770.19|4769.79|1498
1640984010000|2021-12-31 20:53:30|4770.44|4770.04|4770.44|4770.04|4770.69|4770.29|4770.19|4769.79|382
1640984020000|2021-12-31 20:53:40|4770.69|4770.29|4771.94|4771.54|4772.19|4771.79|4770.69|4770.29|1219
1640984030000|2021-12-31 20:53:50|4772.19|4771.79|4773.69|4773.29|4773.94|4773.54|4772.19|4771.79|1303
1640984040000|2021-12-31 20:54:00|4773.19|4772.79|4770.94|4770.54|4773.19|4772.79|4770.69|4770.29|1748
1640984050000|2021-12-31 20:54:10|4771.19|4770.79|4770.19|4769.79|4771.19|4770.79|4770.19|4769.79|933
1640984060000|2021-12-31 20:54:20|4770.31|4769.91|4770.44|4770.04|4770.44|4770.04|4769.94|4769.54|1192
1640984070000|2021-12-31 20:54:30|4770.19|4769.79|4769.69|4769.29|4770.69|4770.29|4769.69|4769.29|876
1640984080000|2021-12-31 20:54:40|4769.44|4769.04|4769.19|4768.79|4770.19|4769.79|4769.19|4768.79|1894
1640984090000|2021-12-31 20:54:50|4768.94|4768.54|4768.94|4768.54|4769.19|4768.79|4768.69|4768.29|2639
1640984100000|2021-12-31 20:55:00|4768.69|4768.29|4768.69|4768.29|4768.94|4768.54|4768.69|4768.29|1970
1640984110000|2021-12-31 20:55:10|||||||||1610
1640984120000|2021-12-31 20:55:20|4768.94|4768.54|4768.69|4768.29|4768.94|4768.54|4768.69|4768.29|1989
1640984130000|2021-12-31 20:55:30|4768.19|4767.79|4768.44|4768.04|4769.19|4768.79|4767.94|4767.54|4037
1640984140000|2021-12-31 20:55:40|4768.19|4767.79|4768.69|4768.29|4768.94|4768.54|4767.94|4767.54|1432
1640984150000|2021-12-31 20:55:50|4768.56|4768.16|4767.44|4767.04|4768.69|4768.29|4767.44|4767.04|1598
1640984160000|2021-12-31 20:56:00|4767.69|4767.29|4767.44|4767.04|4767.69|4767.29|4767.19|4766.79|1922
1640984170000|2021-12-31 20:56:10|4767.19|4766.79|4768.69|4768.29|4768.69|4768.29|4767.19|4766.79|2079
1640984180000|2021-12-31 20:56:20|4768.94|4768.54|4770.69|4770.29|4770.69|4770.29|4768.94|4768.54|3036
1640984190000|2021-12-31 20:56:30|4770.44|4770.04|4769.69|4769.29|4770.94|4770.54|4769.56|4769.16|1854
1640984200000|2021-12-31 20:56:40|4769.44|4769.04|4768.44|4768.04|4769.44|4769.04|4768.19|4767.79|907
1640984210000|2021-12-31 20:56:50|4768.69|4768.29|4768.19|4767.79|4768.69|4768.29|4767.94|4767.54|1250
1640984220000|2021-12-31 20:57:00|4768.44|4768.04|4768.19|4767.79|4768.94|4768.54|4767.94|4767.54|1170
1640984230000|2021-12-31 20:57:10|4768.06|4767.66|4767.94|4767.54|4768.06|4767.66|4767.69|4767.29|1086
1640984240000|2021-12-31 20:57:20|4768.06|4767.66|4768.69|4768.29|4768.94|4768.54|4767.69|4767.29|1973
1640984250000|2021-12-31 20:57:30|4768.44|4768.04|4768.94|4768.54|4769.19|4768.79|4768.44|4768.04|1238
1640984260000|2021-12-31 20:57:40|4769.19|4768.79|4769.94|4769.54|4769.94|4769.54|4769.19|4768.79|1625
1640984270000|2021-12-31 20:57:50|4769.69|4769.29|4768.94|4768.54|4769.94|4769.54|4768.94|4768.54|1088
1640984280000|2021-12-31 20:58:00|4768.69|4768.29|4768.69|4768.29|4768.94|4768.54|4768.44|4768.04|1463
1640984290000|2021-12-31 20:58:10|4768.44|4768.04|4767.94|4767.54|4768.44|4768.04|4767.94|4767.54|1428
1640984300000|2021-12-31 20:58:20|4768.19|4767.79|4768.19|4767.79|4768.69|4768.29|4768.19|4767.79|1215
1640984310000|2021-12-31 20:58:30|4768.44|4768.04|4768.69|4768.29|4769.19|4768.79|4768.19|4767.79|1503
1640984320000|2021-12-31 20:58:40|4768.94|4768.54|4769.19|4768.79|4769.44|4769.04|4768.94|4768.54|875
1640984330000|2021-12-31 20:58:50|4769.44|4769.04|4768.69|4768.29|4769.94|4769.54|4768.69|4768.29|1815
1640984340000|2021-12-31 20:59:00|4768.19|4767.79|4768.69|4768.29|4769.19|4768.79|4768.19|4767.79|2701
1640984350000|2021-12-31 20:59:10|4768.94|4768.54|4767.94|4767.54|4768.94|4768.54|4767.94|4767.54|2163
1640984360000|2021-12-31 20:59:20|4767.69|4767.29|4767.94|4767.54|4768.44|4768.04|4767.19|4766.79|4747
1640984370000|2021-12-31 20:59:30|4768.19|4767.79|4767.44|4767.04|4768.44|4768.04|4767.44|4767.04|4853
1640984380000|2021-12-31 20:59:40|4767.69|4767.29|4767.69|4767.29|4767.94|4767.54|4765.94|4765.54|15408
1640984390000|2021-12-31 20:59:50|4767.94|4767.54|4768.19|4767.79|4768.19|4767.79|4766.19|4765.79|47441
1640984400000|2021-12-31 21:00:00|4768.26|4767.66|4772.76|4772.16|4772.76|4772.16|4768.26|4767.66|11187
1640984410000|2021-12-31 21:00:10|4773.01|4772.41|4773.01|4772.41|4773.76|4773.16|4772.26|4771.66|3690
1640984420000|2021-12-31 21:00:20|4772.76|4772.16|4773.76|4773.16|4774.51|4773.91|4772.26|4771.66|3063
1640984430000|2021-12-31 21:00:30|4774.01|4773.41|4774.26|4773.66|4774.26|4773.66|4773.76|4773.16|2043
1640984440000|2021-12-31 21:00:40|4774.01|4773.41|4773.51|4772.91|4774.26|4773.66|4773.26|4772.66|1134
1640984450000|2021-12-31 21:00:50|4773.76|4773.16|4774.26|4773.66|4774.76|4774.16|4773.76|4773.16|1231
1640984460000|2021-12-31 21:01:00|4773.76|4773.16|4773.26|4772.66|4774.01|4773.41|4773.26|4772.66|1349
1640984470000|2021-12-31 21:01:10|4773.51|4772.91|4772.51|4771.91|4773.51|4772.91|4772.51|4771.91|1519
1640984480000|2021-12-31 21:01:20|4772.76|4772.16|4773.01|4772.41|4773.01|4772.41|4772.51|4771.91|911
1640984490000|2021-12-31 21:01:30|4772.76|4772.16|4772.01|4771.41|4773.01|4772.41|4772.01|4771.41|1091
1640984500000|2021-12-31 21:01:40|4772.26|4771.66|4772.26|4771.66|4772.51|4771.91|4772.26|4771.66|690
1640984510000|2021-12-31 21:01:50|4772.01|4771.41|4772.01|4771.41|4772.26|4771.66|4772.01|4771.41|283
1640984520000|2021-12-31 21:02:00|4771.76|4771.16|4771.01|4770.41|4771.76|4771.16|4771.01|4770.41|809
1640984530000|2021-12-31 21:02:10|4770.76|4770.16|4770.76|4770.16|4770.76|4770.16|4770.76|4770.16|638
1640984540000|2021-12-31 21:02:20|4770.26|4769.66|4770.26|4769.66|4770.26|4769.66|4770.26|4769.66|761
1640984550000|2021-12-31 21:02:30|4770.01|4769.41|4769.76|4769.16|4770.01|4769.41|4769.76|4769.16|480
1640984560000|2021-12-31 21:02:40|||||||||465
1640984570000|2021-12-31 21:02:50|4769.51|4768.91|4769.76|4769.16|4769.76|4769.16|4769.51|4768.91|592
1640984580000|2021-12-31 21:03:00|4770.01|4769.41|4769.76|4769.16|4770.01|4769.41|4769.26|4768.66|1132
1640984590000|2021-12-31 21:03:10|4769.51|4768.91|4770.26|4769.66|4770.26|4769.66|4769.51|4768.91|194
1640984600000|2021-12-31 21:03:20|4770.51|4769.91|4771.01|4770.41|4771.01|4770.41|4770.51|4769.91|367
1640984610000|2021-12-31 21:03:30|4771.51|4770.91|4771.26|4770.66|4771.76|4771.16|4771.26|4770.66|334
1640984620000|2021-12-31 21:03:40|4771.01|4770.41|4771.26|4770.66|4771.26|4770.66|4771.01|4770.41|179
1640984630000|2021-12-31 21:03:50|4771.01|4770.41|4771.76|4771.16|4771.76|4771.16|4771.01|4770.41|520
1640984640000|2021-12-31 21:04:00|4771.51|4770.91|4771.01|4770.41|4771.51|4770.91|4771.01|4770.41|168
1640984650000|2021-12-31 21:04:10|4770.76|4770.16|4770.26|4769.66|4770.76|4770.16|4770.01|4769.41|293
1640984660000|2021-12-31 21:04:20|4770.51|4769.91|4770.76|4770.16|4770.76|4770.16|4770.26|4769.66|325
1640984670000|2021-12-31 21:04:30|4771.01|4770.41|4771.01|4770.41|4771.01|4770.41|4771.01|4770.41|142
1640984680000|2021-12-31 21:04:40|4770.76|4770.16|4771.76|4771.16|4771.76|4771.16|4770.76|4770.16|399
1640984690000|2021-12-31 21:04:50|4772.01|4771.41|4771.76|4771.16|4772.01|4771.41|4771.76|4771.16|441
1640984700000|2021-12-31 21:05:00|4771.51|4770.91|4771.76|4771.16|4771.88|4771.28|4771.51|4770.91|495
1640984710000|2021-12-31 21:05:10|4772.01|4771.41|4771.76|4771.16|4772.26|4771.66|4771.76|4771.16|535
1640984720000|2021-12-31 21:05:20|4772.01|4771.41|4771.01|4770.41|4772.01|4771.41|4770.76|4770.16|766
1640984730000|2021-12-31 21:05:30|4771.26|4770.66|4771.13|4770.53|4771.26|4770.66|4771.13|4770.53|135
1640984740000|2021-12-31 21:05:40|4771.26|4770.66|4771.26|4770.66|4771.26|4770.66|4771.01|4770.41|150
1640984750000|2021-12-31 21:05:50|4771.51|4770.91|4771.26|4770.66|4771.51|4770.91|4771.26|4770.66|408
1640984760000|2021-12-31 21:06:00|4771.01|4770.41|4771.01|4770.41|4771.51|4770.91|4770.76|4770.16|573
1640984770000|2021-12-31 21:06:10|4770.76|4770.16|4771.26|4770.66|4771.26|4770.66|4770.76|4770.16|202
1640984780000|2021-12-31 21:06:20|4771.51|4770.91|4771.01|4770.41|4771.51|4770.91|4771.01|4770.41|514
1640984790000|2021-12-31 21:06:30|4771.26|4770.66|4771.76|4771.16|4772.01|4771.41|4771.26|4770.66|206
1640984800000|2021-12-31 21:06:40|4771.51|4770.91|4771.51|4770.91|4771.76|4771.16|4771.51|4770.91|255
1640984810000|2021-12-31 21:06:50|4771.76|4771.16|4772.01|4771.41|4772.01|4771.41|4771.76|4771.16|190
1640984820000|2021-12-31 21:07:00|4771.76|4771.16|4771.01|4770.41|4772.01|4771.41|4771.01|4770.41|259
1640984830000|2021-12-31 21:07:10|4771.26|4770.66|4771.76|4771.16|4772.26|4771.66|4771.26|4770.66|864
1640984840000|2021-12-31 21:07:20|||||||||10
1640984850000|2021-12-31 21:07:30|4772.13|4771.53|4771.26|4770.66|4772.13|4771.53|4771.26|4770.66|506
1640984860000|2021-12-31 21:07:40|4771.01|4770.41|4771.26|4770.66|4771.26|4770.66|4771.01|4770.41|433
1640984870000|2021-12-31 21:07:50|4771.01|4770.41|4771.51|4770.91|4771.51|4770.91|4771.01|4770.41|211
1640984880000|2021-12-31 21:08:00|4771.26|4770.66|4770.76|4770.16|4771.26|4770.66|4770.76|4770.16|191
1640984890000|2021-12-31 21:08:10|4771.01|4770.41|4771.01|4770.41|4771.26|4770.66|4771.01|4770.41|133
1640984900000|2021-12-31 21:08:20|4770.76|4770.16|4771.01|4770.41|4771.01|4770.41|4770.76|4770.16|183
1640984910000|2021-12-31 21:08:30|4771.26|4770.66|4771.01|4770.41|4771.26|4770.66|4771.01|4770.41|136
1640984920000|2021-12-31 21:08:40|4770.76|4770.16|4770.76|4770.16|4771.01|4770.41|4770.76|4770.16|90
1640984930000|2021-12-31 21:08:50|4771.01|4770.41|4771.01|4770.41|4771.01|4770.41|4771.01|4770.41|81
1640984940000|2021-12-31 21:09:00|4771.13|4770.53|4770.51|4769.91|4771.13|4770.53|4770.51|4769.91|303
1640984950000|2021-12-31 21:09:10|4770.38|4769.78|4771.01|4770.41|4771.01|4770.41|4770.38|4769.78|275
1640984960000|2021-12-31 21:09:20|4771.26|4770.66|4771.01|4770.41|4771.26|4770.66|4771.01|4770.41|115
1640984970000|2021-12-31 21:09:30|4770.88|4770.28|4770.76|4770.16|4770.88|4770.28|4770.76|4770.16|78
1640984980000|2021-12-31 21:09:40|4771.01|4770.41|4771.01|4770.41|4771.26|4770.66|4770.76|4770.16|279
1640984990000|2021-12-31 21:09:50|4771.13|4770.53|4771.26|4770.66|4771.51|4770.91|4771.13|4770.53|378
1640985000000|2021-12-31 21:10:00|||||||||78
1640985010000|2021-12-31 21:10:10|4771.51|4770.91|4771.01|4770.41|4771.51|4770.91|4771.01|4770.41|110
1640985020000|2021-12-31 21:10:20|4771.26|4770.66|4771.26|4770.66|4771.26|4770.66|4771.26|4770.66|144
1640985030000|2021-12-31 21:10:30|4771.01|4770.41|4770.76|4770.16|4771.13|4770.53|4770.76|4770.16|166
1640985040000|2021-12-31 21:10:40|4771.01|4770.41|4771.26|4770.66|4771.26|4770.66|4771.01|4770.41|167
1640985050000|2021-12-31 21:10:50|||||||||69
1640985060000|2021-12-31 21:11:00|4771.01|4770.41|4771.01|4770.41|4771.01|4770.41|4771.01|4770.41|182
1640985070000|2021-12-31 21:11:10|4771.26|4770.66|4770.51|4769.91|4771.26|4770.66|4770.51|4769.91|223
1640985080000|2021-12-31 21:11:20|4770.76|4770.16|4770.76|4770.16|4770.76|4770.16|4770.76|4770.16|78
1640985090000|2021-12-31 21:11:30|4771.01|4770.41|4770.76|4770.16|4771.01|4770.41|4770.76|4770.16|323
1640985100000|2021-12-31 21:11:40|4771.01|4770.41|4771.01|4770.41|4771.01|4770.41|4771.01|4770.41|29
1640985110000|2021-12-31 21:11:50|4771.51|4770.91|4771.51|4770.91|4771.51|4770.91|4771.51|4770.91|285
1640985120000|2021-12-31 21:12:00|4771.76|4771.16|4771.76|4771.16|4772.01|4771.41|4771.76|4771.16|472
1640985130000|2021-12-31 21:12:10|4771.51|4770.91|4771.76|4771.16|4771.76|4771.16|4771.51|4770.91|116
1640985140000|2021-12-31 21:12:20|4771.63|4771.03|4771.26|4770.66|4771.63|4771.03|4771.26|4770.66|42
1640985150000|2021-12-31 21:12:30|||||||||76
1640985160000|2021-12-31 21:12:40|4771.13|4770.53|4771.26|4770.66|4771.26|4770.66|4771.01|4770.41|127
1640985170000|2021-12-31 21:12:50|4771.01|4770.41|4771.26|4770.66|4771.51|4770.91|4771.01|4770.41|218
1640985180000|2021-12-31 21:13:00|||||||||58
1640985190000|2021-12-31 21:13:10|4771.51|4770.91|4771.76|4771.16|4772.01|4771.41|4771.51|4770.91|301
1640985200000|2021-12-31 21:13:20|4772.01|4771.41|4772.01|4771.41|4772.01|4771.41|4771.76|4771.16|221
1640985210000|2021-12-31 21:13:30|4771.76|4771.16|4771.76|4771.16|4771.76|4771.16|4771.76|4771.16|66
1640985220000|2021-12-31 21:13:40|4771.51|4770.91|4771.51|4770.91|4771.63|4771.03|4771.51|4770.91|98
1640985230000|2021-12-31 21:13:50|4771.76|4771.16|4771.76|4771.16|4771.76|4771.16|4771.76|4771.16|134
1640985240000|2021-12-31 21:14:00|4772.01|4771.41|4771.76|4771.16|4772.01|4771.41|4771.76|4771.16|141
1640985250000|2021-12-31 21:14:10|4772.01|4771.41|4772.26|4771.66|4772.26|4771.66|4772.01|4771.41|185
1640985260000|2021-12-31 21:14:20|4772.51|4771.91|4772.76|4772.16|4773.01|4772.41|4772.51|4771.91|561
1640985270000|2021-12-31 21:14:30|4772.88|4772.28|4772.76|4772.16|4773.01|4772.41|4772.76|4772.16|294
1640985280000|2021-12-31 21:14:40|4772.51|4771.91|4772.76|4772.16|4772.76|4772.16|4772.51|4771.91|153
1640985290000|2021-12-31 21:14:50|4772.51|4771.91|4772.76|4772.16|4772.76|4772.16|4772.51|4771.91|234
1640985300000|2021-12-31 21:15:00|4772.51|4771.91|4772.51|4771.91|4772.51|4771.91|4772.51|4771.91|11
1640985310000|2021-12-31 21:15:10|4771.76|4771.16|4772.01|4771.41|4772.01|4771.41|4771.76|4771.16|158
1640985320000|2021-12-31 21:15:20|4772.51|4771.91|4772.51|4771.91|4772.51|4771.91|4772.51|4771.91|236
1640985330000|2021-12-31 21:15:30|||||||||38
1640985340000|2021-12-31 21:15:40|4772.26|4771.66|4772.26|4771.66|4772.51|4771.91|4772.26|4771.66|24
1640985350000|2021-12-31 21:15:50|||||||||20
1640985360000|2021-12-31 21:16:00|4772.01|4771.41|4772.01|4771.41|4772.01|4771.41|4772.01|4771.41|63
1640985370000|2021-12-31 21:16:10|4772.13|4771.53|4772.01|4771.41|4772.13|4771.53|4772.01|4771.41|41
1640985380000|2021-12-31 21:16:20|4771.76|4771.16|4772.26|4771.66|4772.26|4771.66|4771.76|4771.16|60
1640985390000|2021-12-31 21:16:30|4772.51|4771.91|4772.51|4771.91|4772.51|4771.91|4772.51|4771.91|47
1640985400000|2021-12-31 21:16:40|4772.76|4772.16|4772.51|4771.91|4772.76|4772.16|4772.51|4771.91|146
1640985410000|2021-12-31 21:16:50|||||||||20
1640985420000|2021-12-31 21:17:00|4773.01|4772.41|4773.01|4772.41|4773.01|4772.41|4773.01|4772.41|116
1640985430000|2021-12-31 21:17:10|4772.76|4772.16|4772.76|4772.16|4772.76|4772.16|4772.76|4772.16|12
1640985440000|2021-12-31 21:17:20|||||||||6
1640985450000|2021-12-31 21:17:30|4773.01|4772.41|4773.01|4772.41|4773.01|4772.41|4773.01|4772.41|38
1640985460000|2021-12-31 21:17:40|||||||||4
1640985470000|2021-12-31 21:17:50|4772.76|4772.16|4772.76|4772.16|4772.76|4772.16|4772.76|4772.16|43
1640985480000|2021-12-31 21:18:00|4772.63|4772.03|4772.51|4771.91|4772.76|4772.16|4772.51|4771.91|67
1640985490000|2021-12-31 21:18:10|||||||||3
1640985500000|2021-12-31 21:18:20|4772.26|4771.66|4772.26|4771.66|4772.26|4771.66|4772.26|4771.66|18
1640985510000|2021-12-31 21:18:30|4772.51|4771.91|4772.51|4771.91|4772.51|4771.91|4772.38|4771.78|5
1640985520000|2021-12-31 21:18:40|||||||||3
1640985530000|2021-12-31 21:18:50|||||||||52
1640985540000|2021-12-31 21:19:00|||||||||7
1640985550000|2021-12-31 21:19:10|||||||||7
1640985560000|2021-12-31 21:19:20|||||||||14
1640985570000|2021-12-31 21:19:30|4772.76|4772.16|4772.76|4772.16|4772.76|4772.16|4772.76|4772.16|34
1640985580000|2021-12-31 21:19:40|4772.51|4771.91|4772.51|4771.91|4772.51|4771.91|4772.51|4771.91|26
1640985590000|2021-12-31 21:19:50|||||||||2
1640985600000|2021-12-31 21:20:00|4772.26|4771.66|4772.26|4771.66|4772.26|4771.66|4772.26|4771.66|14
1640985610000|2021-12-31 21:20:10|4772.13|4771.53|4772.26|4771.66|4772.26|4771.66|4772.13|4771.53|53
1640985620000|2021-12-31 21:20:20|4772.01|4771.41|4772.01|4771.41|4772.01|4771.41|4772.01|4771.41|14
1640985630000|2021-12-31 21:20:30|||||||||6
1640985640000|2021-12-31 21:20:40|||||||||2
1640985650000|2021-12-31 21:20:50|4771.76|4771.16|4771.76|4771.16|4771.76|4771.16|4771.76|4771.16|37
1640985660000|2021-12-31 21:21:00|||||||||3
1640985670000|2021-12-31 21:21:10|4771.51|4770.91|4772.01|4771.41|4772.01|4771.41|4771.51|4770.91|221
1640985680000|2021-12-31 21:21:20|||||||||2
1640985690000|2021-12-31 21:21:30|4771.76|4771.16|4771.76|4771.16|4771.76|4771.16|4771.76|4771.16|13
1640985710000|2021-12-31 21:21:50|4771.51|4770.91|4771.51|4770.91|4771.51|4770.91|4771.26|4770.66|52
1640985720000|2021-12-31 21:22:00|4771.38|4770.78|4771.51|4770.91|4771.51|4770.91|4771.38|4770.78|23
1640985730000|2021-12-31 21:22:10|4771.01|4770.41|4771.01|4770.41|4771.01|4770.41|4771.01|4770.41|47
1640985740000|2021-12-31 21:22:20|4770.76|4770.16|4771.01|4770.41|4771.01|4770.41|4770.76|4770.16|68
1640985750000|2021-12-31 21:22:30|4771.26|4770.66|4771.26|4770.66|4771.26|4770.66|4771.26|4770.66|61
1640985760000|2021-12-31 21:22:40|4771.51|4770.91|4771.51|4770.91|4771.51|4770.91|4771.51|4770.91|16
1640985770000|2021-12-31 21:22:50|||||||||1
1640985780000|2021-12-31 21:23:00|4771.01|4770.41|4771.01|4770.41|4771.01|4770.41|4771.01|4770.41|65
1640985790000|2021-12-31 21:23:10|||||||||1
1640985800000|2021-12-31 21:23:20|4770.76|4770.16|4770.76|4770.16|4770.76|4770.16|4770.76|4770.16|10
1640985810000|2021-12-31 21:23:30|4771.01|4770.41|4771.13|4770.53|4771.26|4770.66|4771.01|4770.41|30
1640985820000|2021-12-31 21:23:40|4771.01|4770.41|4771.26|4770.66|4771.26|4770.66|4771.01|4770.41|15
1640985830000|2021-12-31 21:23:50|||||||||1
1640985840000|2021-12-31 21:24:00|4771.01|4770.41|4771.01|4770.41|4771.01|4770.41|4771.01|4770.41|45
1640985850000|2021-12-31 21:24:10|4771.26|4770.66|4771.26|4770.66|4771.26|4770.66|4771.26|4770.66|27
1640985860000|2021-12-31 21:24:20|4771.01|4770.41|4771.01|4770.41|4771.01|4770.41|4771.01|4770.41|18
1640985870000|2021-12-31 21:24:30|||||||||7
1640985880000|2021-12-31 21:24:40|4770.76|4770.16|4770.76|4770.16|4770.76|4770.16|4770.76|4770.16|14
1640985890000|2021-12-31 21:24:50|4770.51|4769.91|4770.51|4769.91|4770.51|4769.91|4770.51|4769.91|46
1640985900000|2021-12-31 21:25:00|4770.76|4770.16|4771.01|4770.41|4771.01|4770.41|4770.76|4770.16|121
1640985910000|2021-12-31 21:25:10|||||||||2
1640985920000|2021-12-31 21:25:20|4770.76|4770.16|4770.76|4770.16|4770.76|4770.16|4770.76|4770.16|18
1640985930000|2021-12-31 21:25:30|||||||||3
1640985940000|2021-12-31 21:25:40|||||||||1
1640985950000|2021-12-31 21:25:50|||||||||15
1640985960000|2021-12-31 21:26:00|||||||||1
1640985970000|2021-12-31 21:26:10|||||||||1
1640985980000|2021-12-31 21:26:20|||||||||25
1640985990000|2021-12-31 21:26:30|4770.51|4769.91|4770.51|4769.91|4770.51|4769.91|4770.51|4769.91|36
1640986010000|2021-12-31 21:26:50|4770.76|4770.16|4770.51|4769.91|4770.76|4770.16|4770.51|4769.91|65
1640986020000|2021-12-31 21:27:00|4771.01|4770.41|4770.88|4770.28|4771.01|4770.41|4770.88|4770.28|118
1640986030000|2021-12-31 21:27:10|4771.01|4770.41|4770.76|4770.16|4771.01|4770.41|4770.76|4770.16|30
1640986040000|2021-12-31 21:27:20|||||||||2
1640986050000|2021-12-31 21:27:30|||||||||2
1640986060000|2021-12-31 21:27:40|4770.26|4769.66|4770.26|4769.66|4770.26|4769.66|4770.26|4769.66|36
1640986070000|2021-12-31 21:27:50|4770.38|4769.78|4770.38|4769.78|4770.51|4769.91|4770.38|4769.78|23
1640986080000|2021-12-31 21:28:00|4770.51|4769.91|4770.26|4769.66|4770.51|4769.91|4770.26|4769.66|28
1640986090000|2021-12-31 21:28:10|4770.51|4769.91|4770.26|4769.66|4770.51|4769.91|4770.26|4769.66|13
1640986100000|2021-12-31 21:28:20|4770.13|4769.53|4770.26|4769.66|4770.26|4769.66|4770.13|4769.53|21
1640986110000|2021-12-31 21:28:30|4770.51|4769.91|4770.51|4769.91|4770.51|4769.91|4770.51|4769.91|8
1640986130000|2021-12-31 21:28:50|4770.26|4769.66|4770.01|4769.41|4770.26|4769.66|4770.01|4769.41|43
1640986140000|2021-12-31 21:29:00|4770.26|4769.66|4770.26|4769.66|4770.26|4769.66|4770.26|4769.66|4
1640986160000|2021-12-31 21:29:20|4770.51|4769.91|4770.76|4770.16|4770.76|4770.16|4770.51|4769.91|111
1640986170000|2021-12-31 21:29:30|||||||||4
1640986180000|2021-12-31 21:29:40|4770.51|4769.91|4770.51|4769.91|4770.51|4769.91|4770.51|4769.91|14
1640986190000|2021-12-31 21:29:50|4771.01|4770.41|4771.01|4770.41|4771.01|4770.41|4771.01|4770.41|136
1640986200000|2021-12-31 21:30:00|4771.13|4770.53|4771.01|4770.41|4771.13|4770.53|4771.01|4770.41|38
1640986210000|2021-12-31 21:30:10|4771.13|4770.53|4770.51|4769.91|4771.26|4770.66|4770.51|4769.91|101
1640986220000|2021-12-31 21:30:20|4770.63|4770.03|4770.63|4770.03|4770.63|4770.03|4770.51|4769.91|41
1640986230000|2021-12-31 21:30:30|4770.76|4770.16|4770.88|4770.28|4771.01|4770.41|4770.51|4769.91|36
1640986240000|2021-12-31 21:30:40|4771.01|4770.41|4770.51|4769.91|4771.01|4770.41|4770.51|4769.91|48
1640986250000|2021-12-31 21:30:50|||||||||2
1640986260000|2021-12-31 21:31:00|||||||||21
1640986270000|2021-12-31 21:31:10|4770.38|4769.78|4770.51|4769.91|4770.51|4769.91|4770.38|4769.78|13
1640986280000|2021-12-31 21:31:20|4770.63|4770.03|4770.76|4770.16|4770.76|4770.16|4770.63|4770.03|47
1640986290000|2021-12-31 21:31:30|||||||||4
1640986300000|2021-12-31 21:31:40|4771.01|4770.41|4771.01|4770.41|4771.01|4770.41|4771.01|4770.41|18
1640986310000|2021-12-31 21:31:50|||||||||6
1640986320000|2021-12-31 21:32:00|||||||||21
1640986330000|2021-12-31 21:32:10|4770.76|4770.16|4771.01|4770.41|4771.01|4770.41|4770.76|4770.16|13
1640986340000|2021-12-31 21:32:20|||||||||3
1640986350000|2021-12-31 21:32:30|4770.88|4770.28|4771.01|4770.41|4771.01|4770.41|4770.88|4770.28|42
1640986360000|2021-12-31 21:32:40|4771.26|4770.66|4771.01|4770.41|4771.26|4770.66|4771.01|4770.41|12
1640986370000|2021-12-31 21:32:50|||||||||5
1640986380000|2021-12-31 21:33:00|||||||||18
1640986390000|2021-12-31 21:33:10|4770.88|4770.28|4770.76|4770.16|4770.88|4770.28|4770.76|4770.16|12
1640986400000|2021-12-31 21:33:20|4770.51|4769.91|4770.51|4769.91|4770.51|4769.91|4770.51|4769.91|27
1640986410000|2021-12-31 21:33:30|4770.76|4770.16|4770.51|4769.91|4770.76|4770.16|4770.51|4769.91|15
1640986420000|2021-12-31 21:33:40|4770.76|4770.16|4770.51|4769.91|4770.76|4770.16|4770.51|4769.91|14
1640986430000|2021-12-31 21:33:50|||||||||3
1640986440000|2021-12-31 21:34:00|4770.76|4770.16|4770.51|4769.91|4770.76|4770.16|4770.51|4769.91|46
1640986450000|2021-12-31 21:34:10|4770.76|4770.16|4770.51|4769.91|4770.76|4770.16|4770.51|4769.91|37
1640986470000|2021-12-31 21:34:30|4770.63|4770.03|4770.63|4770.03|4770.63|4770.03|4770.51|4769.91|16
1640986480000|2021-12-31 21:34:40|4771.01|4770.41|4770.76|4770.16|4771.01|4770.41|4770.76|4770.16|71
1640986490000|2021-12-31 21:34:50|||||||||6
1640986500000|2021-12-31 21:35:00|4770.51|4769.91|4770.51|4769.91|4770.51|4769.91|4770.51|4769.91|23
1640986510000|2021-12-31 21:35:10|4770.76|4770.16|4771.01|4770.41|4771.01|4770.41|4770.76|4770.16|7
1640986520000|2021-12-31 21:35:20|||||||||28
1640986530000|2021-12-31 21:35:30|||||||||39
1640986540000|2021-12-31 21:35:40|||||||||1
1640986560000|2021-12-31 21:36:00|||||||||46
1640986570000|2021-12-31 21:36:10|||||||||9
1640986580000|2021-12-31 21:36:20|||||||||16
1640986590000|2021-12-31 21:36:30|||||||||34
1640986600000|2021-12-31 21:36:40|||||||||9
1640986610000|2021-12-31 21:36:50|||||||||3
1640986620000|2021-12-31 21:37:00|4770.76|4770.16|4771.01|4770.41|4771.01|4770.41|4770.76|4770.16|135
1640986630000|2021-12-31 21:37:10|4770.76|4770.16|4771.01|4770.41|4771.01|4770.41|4770.76|4770.16|109
1640986640000|2021-12-31 21:37:20|||||||||13
1640986650000|2021-12-31 21:37:30|||||||||18
1640986660000|2021-12-31 21:37:40|||||||||2
1640986670000|2021-12-31 21:37:50|||||||||3
1640986680000|2021-12-31 21:38:00|4771.26|4770.66|4771.13|4770.53|4771.26|4770.66|4771.13|4770.53|28
1640986690000|2021-12-31 21:38:10|4771.26|4770.66|4771.01|4770.41|4771.26|4770.66|4771.01|4770.41|47
1640986700000|2021-12-31 21:38:20|4771.13|4770.53|4771.13|4770.53|4771.13|4770.53|4771.13|4770.53|55
1640986710000|2021-12-31 21:38:30|4771.26|4770.66|4771.26|4770.66|4771.26|4770.66|4771.26|4770.66|1
1640986720000|2021-12-31 21:38:40|4771.01|4770.41|4771.01|4770.41|4771.01|4770.41|4771.01|4770.41|39
1640986730000|2021-12-31 21:38:50|||||||||13
1640986740000|2021-12-31 21:39:00|||||||||27
1640986750000|2021-12-31 21:39:10|4771.13|4770.53|4771.01|4770.41|4771.13|4770.53|4771.01|4770.41|77
1640986760000|2021-12-31 21:39:20|4771.13|4770.53|4771.01|4770.41|4771.13|4770.53|4771.01|4770.41|7
1640986770000|2021-12-31 21:39:30|||||||||4
1640986780000|2021-12-31 21:39:40|4771.26|4770.66|4771.01|4770.41|4771.26|4770.66|4771.01|4770.41|32
1640986790000|2021-12-31 21:39:50|||||||||11
1640986800000|2021-12-31 21:40:00|||||||||22
1640986810000|2021-12-31 21:40:10|4770.76|4770.16|4771.01|4770.41|4771.01|4770.41|4770.76|4770.16|27
1640986820000|2021-12-31 21:40:20|||||||||3
1640986830000|2021-12-31 21:40:30|||||||||4
1640986840000|2021-12-31 21:40:40|||||||||10
1640986850000|2021-12-31 21:40:50|||||||||2
1640986860000|2021-12-31 21:41:00|||||||||4
1640986870000|2021-12-31 21:41:10|||||||||1
1640986880000|2021-12-31 21:41:20|||||||||2
1640986890000|2021-12-31 21:41:30|||||||||10
1640986900000|2021-12-31 21:41:40|4770.76|4770.16|4770.76|4770.16|4770.76|4770.16|4770.76|4770.16|9
1640986910000|2021-12-31 21:41:50|4770.51|4769.91|4770.63|4770.03|4770.63|4770.03|4770.51|4769.91|71
1640986920000|2021-12-31 21:42:00|4770.51|4769.91|4770.51|4769.91|4770.51|4769.91|4770.51|4769.91|6
1640986930000|2021-12-31 21:42:10|||||||||2
1640986940000|2021-12-31 21:42:20|||||||||1
1640986950000|2021-12-31 21:42:30|||||||||10
1640986960000|2021-12-31 21:42:40|||||||||4
1640986970000|2021-12-31 21:42:50|4770.26|4769.66|4770.26|4769.66|4770.26|4769.66|4770.26|4769.66|41
1640986980000|2021-12-31 21:43:00|4770.38|4769.78|4770.01|4769.41|4770.38|4769.78|4770.01|4769.41|26
1640986990000|2021-12-31 21:43:10|4769.76|4769.16|4769.76|4769.16|4769.76|4769.16|4769.76|4769.16|24
1640987000000|2021-12-31 21:43:20|4769.63|4769.03|4769.51|4768.91|4769.76|4769.16|4769.51|4768.91|55
1640987010000|2021-12-31 21:43:30|4769.63|4769.03|4769.51|4768.91|4769.76|4769.16|4769.51|4768.91|18
1640987020000|2021-12-31 21:43:40|4769.63|4769.03|4769.76|4769.16|4769.76|4769.16|4769.63|4769.03|24
1640987030000|2021-12-31 21:43:50|4769.51|4768.91|4769.51|4768.91|4769.51|4768.91|4769.51|4768.91|13
1640987040000|2021-12-31 21:44:00|||||||||7
1640987050000|2021-12-31 21:44:10|||||||||5
1640987060000|2021-12-31 21:44:20|||||||||94
1640987070000|2021-12-31 21:44:30|||||||||6
1640987080000|2021-12-31 21:44:40|||||||||4
1640987090000|2021-12-31 21:44:50|4769.76|4769.16|4769.76|4769.16|4769.76|4769.16|4769.76|4769.16|55
1640987100000|2021-12-31 21:45:00|4769.63|4769.03|4769.76|4769.16|4769.76|4769.16|4769.63|4769.03|83
1640987110000|2021-12-31 21:45:10|4770.01|4769.41|4770.13|4769.53|4770.13|4769.53|4770.01|4769.41|48
1640987120000|2021-12-31 21:45:20|4769.63|4769.03|4769.76|4769.16|4769.76|4769.16|4769.63|4769.03|41
1640987130000|2021-12-31 21:45:30|4770.01|4769.41|4770.01|4769.41|4770.01|4769.41|4770.01|4769.41|11
1640987140000|2021-12-31 21:45:40|||||||||1
1640987150000|2021-12-31 21:45:50|4769.88|4769.28|4770.01|4769.41|4770.01|4769.41|4769.88|4769.28|43
1640987160000|2021-12-31 21:46:00|4770.13|4769.53|4769.76|4769.16|4770.13|4769.53|4769.76|4769.16|69
1640987170000|2021-12-31 21:46:10|||||||||22
1640987180000|2021-12-31 21:46:20|||||||||1
1640987190000|2021-12-31 21:46:30|4769.51|4768.91|4769.51|4768.91|4769.51|4768.91|4769.51|4768.91|37
1640987200000|2021-12-31 21:46:40|||||||||2
1640987210000|2021-12-31 21:46:50|||||||||1
1640987220000|2021-12-31 21:47:00|4769.26|4768.66|4769.51|4768.91|4769.51|4768.91|4769.26|4768.66|21
1640987230000|2021-12-31 21:47:10|4769.38|4768.78|4769.26|4768.66|4769.38|4768.78|4769.26|4768.66|6
1640987240000|2021-12-31 21:47:20|4769.01|4768.41|4769.01|4768.41|4769.01|4768.41|4769.01|4768.41|86
1640987260000|2021-12-31 21:47:40|||||||||13
1640987280000|2021-12-31 21:48:00|||||||||2
1640987290000|2021-12-31 21:48:10|||||||||1
1640987300000|2021-12-31 21:48:20|||||||||3
1640987310000|2021-12-31 21:48:30|||||||||1
1640987320000|2021-12-31 21:48:40|||||||||95
1640987330000|2021-12-31 21:48:50|||||||||18
1640987340000|2021-12-31 21:49:00|||||||||5
1640987350000|2021-12-31 21:49:10|||||||||29
1640987360000|2021-12-31 21:49:20|||||||||11
1640987370000|2021-12-31 21:49:30|||||||||9
1640987380000|2021-12-31 21:49:40|||||||||14
1640987390000|2021-12-31 21:49:50|||||||||4
1640987400000|2021-12-31 21:50:00|4768.76|4768.16|4768.76|4768.16|4768.76|4768.16|4768.76|4768.16|29
1640987410000|2021-12-31 21:50:10|4769.01|4768.41|4769.01|4768.41|4769.01|4768.41|4769.01|4768.41|11
1640987420000|2021-12-31 21:50:20|4769.26|4768.66|4769.51|4768.91|4769.51|4768.91|4769.26|4768.66|26
1640987430000|2021-12-31 21:50:30|4769.38|4768.78|4769.26|4768.66|4769.51|4768.91|4769.26|4768.66|55
1640987440000|2021-12-31 21:50:40|||||||||1
1640987450000|2021-12-31 21:50:50|||||||||26
1640987460000|2021-12-31 21:51:00|||||||||2
1640987470000|2021-12-31 21:51:10|4769.51|4768.91|4769.63|4769.03|4769.63|4769.03|4769.51|4768.91|36
1640987480000|2021-12-31 21:51:20|4769.76|4769.16|4770.01|4769.41|4770.01|4769.41|4769.76|4769.16|33
1640987490000|2021-12-31 21:51:30|||||||||5
1640987500000|2021-12-31 21:51:40|||||||||13
1640987510000|2021-12-31 21:51:50|||||||||12
1640987520000|2021-12-31 21:52:00|4769.76|4769.16|4769.88|4769.28|4769.88|4769.28|4769.76|4769.16|57
1640987530000|2021-12-31 21:52:10|4770.01|4769.41|4770.01|4769.41|4770.01|4769.41|4770.01|4769.41|2
1640987540000|2021-12-31 21:52:20|4769.88|4769.28|4769.88|4769.28|4769.88|4769.28|4769.88|4769.28|4
1640987550000|2021-12-31 21:52:30|4769.76|4769.16|4770.01|4769.41|4770.01|4769.41|4769.76|4769.16|6
1640987560000|2021-12-31 21:52:40|||||||||12
1640987580000|2021-12-31 21:53:00|||||||||5
1640987600000|2021-12-31 21:53:20|4769.88|4769.28|4769.26|4768.66|4769.88|4769.28|4769.26|4768.66|78
1640987610000|2021-12-31 21:53:30|4769.76|4769.16|4769.76|4769.16|4769.76|4769.16|4769.76|4769.16|14
1640987620000|2021-12-31 21:53:40|||||||||2
1640987630000|2021-12-31 21:53:50|||||||||1
1640987640000|2021-12-31 21:54:00|||||||||14
1640987650000|2021-12-31 21:54:10|||||||||7
1640987660000|2021-12-31 21:54:20|4769.88|4769.28|4769.76|4769.16|4769.88|4769.28|4769.76|4769.16|30
1640987670000|2021-12-31 21:54:30|||||||||3
1640987680000|2021-12-31 21:54:40|4769.88|4769.28|4770.01|4769.41|4770.01|4769.41|4769.88|4769.28|31
1640987690000|2021-12-31 21:54:50|||||||||1
1640987700000|2021-12-31 21:55:00|||||||||28
1640987710000|2021-12-31 21:55:10|||||||||1
1640987720000|2021-12-31 21:55:20|||||||||6
1640987730000|2021-12-31 21:55:30|4769.88|4769.28|4769.76|4769.16|4770.01|4769.41|4769.76|4769.16|72
1640987740000|2021-12-31 21:55:40|4770.01|4769.41|4770.01|4769.41|4770.01|4769.41|4770.01|4769.41|11
1640987760000|2021-12-31 21:56:00|4769.88|4769.28|4769.76|4769.16|4770.01|4769.41|4769.76|4769.16|15
1640987770000|2021-12-31 21:56:10|4769.88|4769.28|4769.76|4769.16|4770.01|4769.41|4769.76|4769.16|5
1640987780000|2021-12-31 21:56:20|||||||||2
1640987790000|2021-12-31 21:56:30|4770.01|4769.41|4770.01|4769.41|4770.01|4769.41|4770.01|4769.41|12
1640987800000|2021-12-31 21:56:40|4770.13|4769.53|4770.26|4769.66|4770.26|4769.66|4770.13|4769.53|2
1640987810000|2021-12-31 21:56:50|4769.76|4769.16|4769.76|4769.16|4769.76|4769.16|4769.76|4769.16|40
1640987820000|2021-12-31 21:57:00|4769.88|4769.28|4769.76|4769.16|4769.88|4769.28|4769.76|4769.16|3
1640987830000|2021-12-31 21:57:10|4769.88|4769.28|4769.76|4769.16|4769.88|4769.28|4769.76|4769.16|15
1640987840000|2021-12-31 21:57:20|||||||||2
1640987850000|2021-12-31 21:57:30|||||||||32
1640987870000|2021-12-31 21:57:50|||||||||17
1640987880000|2021-12-31 21:58:00|||||||||4
1640987890000|2021-12-31 21:58:10|||||||||1
1640987900000|2021-12-31 21:58:20|||||||||6
1640987910000|2021-12-31 21:58:30|||||||||3
1640987930000|2021-12-31 21:58:50|||||||||6
1640987940000|2021-12-31 21:59:00|4770.01|4769.41|4770.01|4769.41|4770.01|4769.41|4769.76|4769.16|41
1640987950000|2021-12-31 21:59:10|4770.26|4769.66|4770.26|4769.66|4770.26|4769.66|4770.01|4769.41|56
1640987960000|2021-12-31 21:59:20|4770.01|4769.41|4770.13|4769.53|4770.26|4769.66|4770.01|4769.41|40
1640987970000|2021-12-31 21:59:30|4770.26|4769.66|4770.13|4769.53|4770.26|4769.66|4770.13|4769.53|17
1640987980000|2021-12-31 21:59:40|4770.01|4769.41|4769.76|4769.16|4770.01|4769.41|4769.51|4768.91|60
1640987990000|2021-12-31 21:59:50|4769.38|4768.78|4770.44|4768.94|4770.44|4769.53|4769.38|4768.78|68
1641164410000|2022-01-02 23:00:10|4783.13|4782.53|4783.13|4782.53|4783.76|4783.16|4782.76|4782.16|206
1641164420000|2022-01-02 23:00:20|4783.38|4782.78|4783.38|4782.78|4783.76|4783.16|4783.13|4782.53|197
1641164430000|2022-01-02 23:00:30|4783.51|4782.91|4783.13|4782.53|4783.51|4782.91|4783.01|4782.41|57
1641164440000|2022-01-02 23:00:40|4782.88|4782.28|4781.76|4781.16|4782.88|4782.28|4780.76|4780.16|212
1641164450000|2022-01-02 23:00:50|4781.88|4781.28|4781.63|4781.03|4782.63|4782.03|4781.63|4781.03|97
1641164460000|2022-01-02 23:01:00|4780.88|4780.28|4781.13|4780.53|4781.63|4781.03|4780.38|4779.78|174
1641164470000|2022-01-02 23:01:10|4781.26|4780.66|4782.63|4782.03|4782.63|4782.03|4781.26|4780.66|216
1641164480000|2022-01-02 23:01:20|4782.51|4781.91|4783.76|4783.16|4784.26|4783.66|4782.51|4781.91|265
1641164490000|2022-01-02 23:01:30|4783.88|4783.28|4782.76|4782.16|4783.88|4783.28|4782.76|4782.16|202
1641164500000|2022-01-02 23:01:40|4782.88|4782.28|4782.88|4782.28|4783.51|4782.91|4782.51|4781.91|64
1641164510000|2022-01-02 23:01:50|4783.01|4782.41|4783.13|4782.53|4783.51|4782.91|4782.88|4782.28|47
1641164520000|2022-01-02 23:02:00|4783.26|4782.66|4784.26|4783.66|4784.51|4783.91|4783.26|4782.66|120
1641164530000|2022-01-02 23:02:10|4784.63|4784.03|4784.01|4783.41|4784.63|4784.03|4784.01|4783.41|78
1641164540000|2022-01-02 23:02:20|4783.76|4783.16|4782.26|4781.66|4783.76|4783.16|4782.26|4781.66|67
1641164550000|2022-01-02 23:02:30|4782.51|4781.91|4782.26|4781.66|4782.88|4782.28|4782.26|4781.66|85
1641164560000|2022-01-02 23:02:40|4782.51|4781.91|4782.76|4782.16|4783.01|4782.41|4782.38|4781.78|80
1641164570000|2022-01-02 23:02:50|4782.63|4782.03|4781.76|4781.16|4782.63|4782.03|4781.76|4781.16|51
1641164580000|2022-01-02 23:03:00|4781.51|4780.91|4782.26|4781.66|4782.51|4781.91|4781.51|4780.91|97
1641164590000|2022-01-02 23:03:10|4782.01|4781.41|4781.51|4780.91|4782.51|4781.91|4781.51|4780.91|122
1641164600000|2022-01-02 23:03:20|4781.63|4781.03|4781.01|4780.41|4781.63|4781.03|4781.01|4780.41|82
1641164610000|2022-01-02 23:03:30|4780.88|4780.28|4781.01|4780.41|4781.01|4780.41|4780.76|4780.16|63
1641164620000|2022-01-02 23:03:40|4781.26|4780.66|4781.01|4780.41|4781.51|4780.91|4781.01|4780.41|53
1641164630000|2022-01-02 23:03:50|4780.88|4780.28|4780.63|4780.03|4780.88|4780.28|4780.51|4779.91|37
1641164640000|2022-01-02 23:04:00|4780.51|4779.91|4781.51|4780.91|4781.51|4780.91|4780.51|4779.91|60
1641164650000|2022-01-02 23:04:10|4781.38|4780.78|4781.01|4780.41|4781.38|4780.78|4780.88|4780.28|45
1641164660000|2022-01-02 23:04:20|4780.88|4780.28|4780.76|4780.16|4781.01|4780.41|4780.26|4779.66|162
1641164670000|2022-01-02 23:04:30|4780.51|4779.91|4780.51|4779.91|4780.76|4780.16|4780.51|4779.91|25
1641164680000|2022-01-02 23:04:40|4780.76|4780.16|4781.13|4780.53|4781.26|4780.66|4780.76|4780.16|59
1641164690000|2022-01-02 23:04:50|4781.26|4780.66|4782.01|4781.41|4782.01|4781.41|4781.26|4780.66|44
1641164700000|2022-01-02 23:05:00|4781.76|4781.16|4781.88|4781.28|4781.88|4781.28|4781.63|4781.03|70
1641164710000|2022-01-02 23:05:10|4781.76|4781.16|4782.01|4781.41|4782.26|4781.66|4781.76|4781.16|42
1641164720000|2022-01-02 23:05:20|4781.76|4781.16|4782.76|4782.16|4783.01|4782.41|4781.76|4781.16|97
1641164730000|2022-01-02 23:05:30|4783.01|4782.41|4782.51|4781.91|4783.01|4782.41|4782.51|4781.91|102
1641164740000|2022-01-02 23:05:40|4782.63|4782.03|4782.51|4781.91|4782.63|4782.03|4782.51|4781.91|13
1641164750000|2022-01-02 23:05:50|4781.76|4781.16|4782.26|4781.66|4782.26|4781.66|4781.76|4781.16|167
1641164760000|2022-01-02 23:06:00|4782.01|4781.41|4782.26|4781.66|4782.26|4781.66|4782.01|4781.41|8
1641164770000|2022-01-02 23:06:10|4782.13|4781.53|4782.63|4782.03|4782.76|4782.16|4782.13|4781.53|35
1641164780000|2022-01-02 23:06:20|4782.51|4781.91|4782.76|4782.16|4782.76|4782.16|4782.51|4781.91|11
1641164790000|2022-01-02 23:06:30|4783.01|4782.41|4783.51|4782.91|4783.76|4783.16|4783.01|4782.41|92
1641164800000|2022-01-02 23:06:40|4783.26|4782.66|4783.13|4782.53|4783.26|4782.66|4783.13|4782.53|15
1641164810000|2022-01-02 23:06:50|4783.51|4782.91|4784.26|4783.66|4784.26|4783.66|4783.51|4782.91|56
1641164820000|2022-01-02 23:07:00|4784.13|4783.53|4783.76|4783.16|4784.26|4783.66|4783.38|4782.78|101
1641164830000|2022-01-02 23:07:10|4783.63|4783.03|4783.76|4783.16|4784.13|4783.53|4783.63|4783.03|33
1641164840000|2022-01-02 23:07:20|4784.26|4783.66|4784.26|4783.66|4784.51|4783.91|4784.26|4783.66|40
1641164850000|2022-01-02 23:07:30|4784.51|4783.91|4784.26|4783.66|4784.51|4783.91|4784.26|4783.66|73
1641164860000|2022-01-02 23:07:40|4784.13|4783.53|4784.51|4783.91|4784.51|4783.91|4783.76|4783.16|48
1641164870000|2022-01-02 23:07:50|4784.76|4784.16|4784.01|4783.41|4784.76|4784.16|4784.01|4783.41|72
1641164880000|2022-01-02 23:08:00|4784.26|4783.66|4784.26|4783.66|4784.51|4783.91|4784.01|4783.41|28
1641164890000|2022-01-02 23:08:10|4784.01|4783.41|4784.51|4783.91|4784.51|4783.91|4784.01|4783.41|12
1641164900000|2022-01-02 23:08:20|4784.26|4783.66|4784.38|4783.78|4784.51|4783.91|4784.26|4783.66|42
1641164910000|2022-01-02 23:08:30|4784.26|4783.66|4784.01|4783.41|4784.51|4783.91|4784.01|4783.41|36
1641164920000|2022-01-02 23:08:40|4784.26|4783.66|4784.01|4783.41|4784.51|4783.91|4783.76|4783.16|19
1641164930000|2022-01-02 23:08:50|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|4784.01|4783.41|50
1641164940000|2022-01-02 23:09:00|4784.13|4783.53|4784.13|4783.53|4784.13|4783.53|4783.76|4783.16|91
1641164950000|2022-01-02 23:09:10|4784.01|4783.41|4783.38|4782.78|4784.01|4783.41|4783.01|4782.41|108
1641164960000|2022-01-02 23:09:20|4783.26|4782.66|4783.26|4782.66|4783.51|4782.91|4783.01|4782.41|26
1641164970000|2022-01-02 23:09:30|4783.51|4782.91|4783.26|4782.66|4783.51|4782.91|4783.26|4782.66|14
1641164980000|2022-01-02 23:09:40|4783.01|4782.41|4782.76|4782.16|4783.01|4782.41|4782.51|4781.91|62
1641164990000|2022-01-02 23:09:50|4782.63|4782.03|4783.01|4782.41|4783.13|4782.53|4782.63|4782.03|26
1641165000000|2022-01-02 23:10:00|4783.13|4782.53|4783.26|4782.66|4783.51|4782.91|4783.01|4782.41|56
1641165010000|2022-01-02 23:10:10|4783.01|4782.41|4783.01|4782.41|4783.26|4782.66|4783.01|4782.41|18
1641165020000|2022-01-02 23:10:20|4782.76|4782.16|4782.76|4782.16|4782.76|4782.16|4782.76|4782.16|123
1641165030000|2022-01-02 23:10:30|4782.51|4781.91|4782.76|4782.16|4782.76|4782.16|4782.51|4781.91|34
1641165040000|2022-01-02 23:10:40|4782.63|4782.03|4782.76|4782.16|4782.76|4782.16|4782.51|4781.91|17
1641165050000|2022-01-02 23:10:50|4783.01|4782.41|4783.01|4782.41|4783.01|4782.41|4783.01|4782.41|29
1641165060000|2022-01-02 23:11:00|4782.76|4782.16|4782.76|4782.16|4782.76|4782.16|4782.76|4782.16|10
1641165070000|2022-01-02 23:11:10|4782.88|4782.28|4783.26|4782.66|4783.26|4782.66|4782.76|4782.16|64
1641165080000|2022-01-02 23:11:20|4783.51|4782.91|4783.38|4782.78|4783.51|4782.91|4783.38|4782.78|22
1641165090000|2022-01-02 23:11:30|4783.01|4782.41|4783.26|4782.66|4783.51|4782.91|4783.01|4782.41|77
1641165100000|2022-01-02 23:11:40|4783.38|4782.78|4783.26|4782.66|4783.51|4782.91|4783.01|4782.41|47
1641165110000|2022-01-02 23:11:50|4783.01|4782.41|4783.01|4782.41|4783.01|4782.41|4783.01|4782.41|16
1641165120000|2022-01-02 23:12:00|||||||||14
1641165130000|2022-01-02 23:12:10|4783.13|4782.53|4783.01|4782.41|4783.26|4782.66|4783.01|4782.41|16
1641165140000|2022-01-02 23:12:20|4783.13|4782.53|4783.01|4782.41|4783.13|4782.53|4782.51|4781.91|66
1641165160000|2022-01-02 23:12:40|4783.26|4782.66|4783.26|4782.66|4783.26|4782.66|4783.26|4782.66|39
1641165170000|2022-01-02 23:12:50|4783.01|4782.41|4782.76|4782.16|4783.01|4782.41|4782.76|4782.16|13
1641165180000|2022-01-02 23:13:00|||||||||88
1641165190000|2022-01-02 23:13:10|4782.51|4781.91|4782.51|4781.91|4782.51|4781.91|4782.38|4781.78|13
1641165200000|2022-01-02 23:13:20|4782.38|4781.78|4782.13|4781.53|4782.38|4781.78|4782.01|4781.41|64
1641165210000|2022-01-02 23:13:30|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|4782.13|4781.53|7
1641165220000|2022-01-02 23:13:40|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|4781.76|4781.16|48
1641165230000|2022-01-02 23:13:50|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|129
1641165240000|2022-01-02 23:14:00|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|24
1641165250000|2022-01-02 23:14:10|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|11
1641165260000|2022-01-02 23:14:20|||||||||21
1641165270000|2022-01-02 23:14:30|4781.88|4781.28|4781.88|4781.28|4782.01|4781.41|4781.88|4781.28|36
1641165280000|2022-01-02 23:14:40|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|4781.88|4781.28|11
1641165290000|2022-01-02 23:14:50|4781.76|4781.16|4781.76|4781.16|4781.88|4781.28|4781.76|4781.16|26
1641165300000|2022-01-02 23:15:00|||||||||2
1641165320000|2022-01-02 23:15:20|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|16
1641165330000|2022-01-02 23:15:30|4781.76|4781.16|4782.01|4781.41|4782.01|4781.41|4781.76|4781.16|46
1641165340000|2022-01-02 23:15:40|4782.26|4781.66|4782.51|4781.91|4782.51|4781.91|4782.26|4781.66|13
1641165350000|2022-01-02 23:15:50|4782.26|4781.66|4783.01|4782.41|4783.01|4782.41|4782.26|4781.66|107
1641165360000|2022-01-02 23:16:00|4782.76|4782.16|4783.01|4782.41|4783.01|4782.41|4782.76|4782.16|36
1641165370000|2022-01-02 23:16:10|4782.88|4782.28|4783.26|4782.66|4783.26|4782.66|4782.88|4782.28|22
1641165380000|2022-01-02 23:16:20|4783.01|4782.41|4782.76|4782.16|4783.13|4782.53|4782.76|4782.16|27
1641165400000|2022-01-02 23:16:40|||||||||154
1641165410000|2022-01-02 23:16:50|4783.01|4782.41|4783.26|4782.66|4783.26|4782.66|4783.01|4782.41|23
1641165420000|2022-01-02 23:17:00|4783.51|4782.91|4784.01|4783.41|4784.01|4783.41|4783.51|4782.91|79
1641165430000|2022-01-02 23:17:10|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|32
1641165440000|2022-01-02 23:17:20|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|40
1641165450000|2022-01-02 23:17:30|4784.51|4783.91|4784.01|4783.41|4784.51|4783.91|4784.01|4783.41|93
1641165460000|2022-01-02 23:17:40|4783.76|4783.16|4784.01|4783.41|4784.01|4783.41|4783.76|4783.16|27
1641165470000|2022-01-02 23:17:50|||||||||3
1641165490000|2022-01-02 23:18:10|||||||||29
1641165500000|2022-01-02 23:18:20|||||||||79
1641165510000|2022-01-02 23:18:30|||||||||33
1641165520000|2022-01-02 23:18:40|||||||||3
1641165530000|2022-01-02 23:18:50|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|112
1641165540000|2022-01-02 23:19:00|4784.51|4783.91|4784.26|4783.66|4784.51|4783.91|4784.26|4783.66|63
1641165550000|2022-01-02 23:19:10|||||||||10
1641165560000|2022-01-02 23:19:20|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|19
1641165570000|2022-01-02 23:19:30|4784.63|4784.03|4784.26|4783.66|4784.76|4784.16|4784.26|4783.66|64
1641165580000|2022-01-02 23:19:40|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|15
1641165590000|2022-01-02 23:19:50|4784.76|4784.16|4784.26|4783.66|4784.76|4784.16|4784.26|4783.66|44
1641165600000|2022-01-02 23:20:00|||||||||25
1641165610000|2022-01-02 23:20:10|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|16
1641165620000|2022-01-02 23:20:20|4784.26|4783.66|4784.26|4783.66|4784.51|4783.91|4784.26|4783.66|34
1641165630000|2022-01-02 23:20:30|4784.38|4783.78|4784.38|4783.78|4784.51|4783.91|4784.26|4783.66|54
1641165640000|2022-01-02 23:20:40|4784.51|4783.91|4784.26|4783.66|4784.76|4784.16|4784.26|4783.66|88
1641165650000|2022-01-02 23:20:50|4784.01|4783.41|4784.26|4783.66|4784.51|4783.91|4784.01|4783.41|102
1641165660000|2022-01-02 23:21:00|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|108
1641165670000|2022-01-02 23:21:10|4783.88|4783.28|4784.01|4783.41|4784.01|4783.41|4783.76|4783.16|27
1641165680000|2022-01-02 23:21:20|4784.26|4783.66|4784.01|4783.41|4784.26|4783.66|4784.01|4783.41|24
1641165690000|2022-01-02 23:21:30|4783.88|4783.28|4783.76|4783.16|4783.88|4783.28|4783.76|4783.16|4
1641165700000|2022-01-02 23:21:40|4783.63|4783.03|4784.01|4783.41|4784.01|4783.41|4783.63|4783.03|212
1641165710000|2022-01-02 23:21:50|4783.88|4783.28|4784.51|4783.91|4784.51|4783.91|4783.88|4783.28|24
1641165720000|2022-01-02 23:22:00|4785.76|4785.16|4785.51|4784.91|4786.01|4785.41|4785.51|4784.91|260
1641165730000|2022-01-02 23:22:10|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|41
1641165740000|2022-01-02 23:22:20|4785.51|4784.91|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|69
1641165750000|2022-01-02 23:22:30|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|4785.01|4784.41|73
1641165760000|2022-01-02 23:22:40|4785.01|4784.41|4785.01|4784.41|4785.13|4784.53|4785.01|4784.41|13
1641165770000|2022-01-02 23:22:50|4784.76|4784.16|4784.76|4784.16|4785.01|4784.41|4784.76|4784.16|35
1641165780000|2022-01-02 23:23:00|||||||||27
1641165790000|2022-01-02 23:23:10|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|97
1641165800000|2022-01-02 23:23:20|4784.26|4783.66|4784.01|4783.41|4784.26|4783.66|4784.01|4783.41|50
1641165810000|2022-01-02 23:23:30|4784.26|4783.66|4784.01|4783.41|4784.26|4783.66|4784.01|4783.41|48
1641165820000|2022-01-02 23:23:40|4783.88|4783.28|4784.01|4783.41|4784.01|4783.41|4783.88|4783.28|16
1641165830000|2022-01-02 23:23:50|4783.76|4783.16|4783.51|4782.91|4783.76|4783.16|4783.51|4782.91|35
1641165840000|2022-01-02 23:24:00|4783.76|4783.16|4783.63|4783.03|4783.76|4783.16|4783.51|4782.91|17
1641165850000|2022-01-02 23:24:10|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.51|4782.91|95
1641165860000|2022-01-02 23:24:20|4783.63|4783.03|4783.26|4782.66|4783.63|4783.03|4783.26|4782.66|7
1641165870000|2022-01-02 23:24:30|4783.01|4782.41|4783.26|4782.66|4783.26|4782.66|4783.01|4782.41|16
1641165880000|2022-01-02 23:24:40|4783.01|4782.41|4783.26|4782.66|4783.26|4782.66|4783.01|4782.41|7
1641165890000|2022-01-02 23:24:50|||||||||25
1641165900000|2022-01-02 23:25:00|4783.51|4782.91|4783.26|4782.66|4783.51|4782.91|4783.26|4782.66|16
1641165910000|2022-01-02 23:25:10|||||||||22
1641165920000|2022-01-02 23:25:20|4783.51|4782.91|4783.01|4782.41|4783.51|4782.91|4783.01|4782.41|48
1641165930000|2022-01-02 23:25:30|4782.76|4782.16|4782.51|4781.91|4782.88|4782.28|4782.51|4781.91|53
1641165940000|2022-01-02 23:25:40|4782.26|4781.66|4782.01|4781.41|4782.38|4781.78|4782.01|4781.41|97
1641165950000|2022-01-02 23:25:50|4782.13|4781.53|4782.01|4781.41|4782.13|4781.53|4782.01|4781.41|208
1641165960000|2022-01-02 23:26:00|||||||||6
1641165970000|2022-01-02 23:26:10|4782.13|4781.53|4782.51|4781.91|4782.51|4781.91|4782.13|4781.53|27
1641165980000|2022-01-02 23:26:20|4782.38|4781.78|4782.51|4781.91|4782.51|4781.91|4782.38|4781.78|15
1641165990000|2022-01-02 23:26:30|4782.76|4782.16|4782.76|4782.16|4782.76|4782.16|4782.76|4782.16|11
1641166000000|2022-01-02 23:26:40|4783.01|4782.41|4782.51|4781.91|4783.01|4782.41|4782.51|4781.91|17
1641166010000|2022-01-02 23:26:50|4782.63|4782.03|4782.76|4782.16|4782.76|4782.16|4782.63|4782.03|1
1641166020000|2022-01-02 23:27:00|4783.01|4782.41|4783.01|4782.41|4783.01|4782.41|4782.88|4782.28|15
1641166030000|2022-01-02 23:27:10|4782.88|4782.28|4782.76|4782.16|4782.88|4782.28|4782.76|4782.16|16
1641166040000|2022-01-02 23:27:20|4782.51|4781.91|4782.51|4781.91|4782.51|4781.91|4782.51|4781.91|7
1641166070000|2022-01-02 23:27:50|||||||||7
1641166080000|2022-01-02 23:28:00|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|2
1641166090000|2022-01-02 23:28:10|4782.13|4781.53|4782.26|4781.66|4782.26|4781.66|4782.13|4781.53|12
1641166110000|2022-01-02 23:28:30|4782.51|4781.91|4782.76|4782.16|4783.01|4782.41|4782.51|4781.91|69
1641166120000|2022-01-02 23:28:40|4782.88|4782.28|4783.26|4782.66|4783.26|4782.66|4782.88|4782.28|35
1641166130000|2022-01-02 23:28:50|4783.38|4782.78|4783.51|4782.91|4783.51|4782.91|4783.26|4782.66|33
1641166140000|2022-01-02 23:29:00|4783.26|4782.66|4783.26|4782.66|4783.26|4782.66|4783.26|4782.66|13
1641166160000|2022-01-02 23:29:20|4783.38|4782.78|4783.51|4782.91|4783.51|4782.91|4783.38|4782.78|11
1641166180000|2022-01-02 23:29:40|4783.38|4782.78|4783.76|4783.16|4783.76|4783.16|4783.38|4782.78|60
1641166190000|2022-01-02 23:29:50|4784.01|4783.41|4783.76|4783.16|4784.01|4783.41|4783.51|4782.91|50
1641166200000|2022-01-02 23:30:00|4784.01|4783.41|4783.51|4782.91|4784.01|4783.41|4783.51|4782.91|64
1641166220000|2022-01-02 23:30:20|||||||||13
1641166240000|2022-01-02 23:30:40|||||||||67
1641166250000|2022-01-02 23:30:50|||||||||25
1641166260000|2022-01-02 23:31:00|4783.63|4783.03|4783.51|4782.91|4783.63|4783.03|4783.51|4782.91|23
1641166270000|2022-01-02 23:31:10|4783.38|4782.78|4783.51|4782.91|4783.51|4782.91|4783.38|4782.78|18
1641166300000|2022-01-02 23:31:40|4783.76|4783.16|4783.51|4782.91|4783.76|4783.16|4783.38|4782.78|73
1641166320000|2022-01-02 23:32:00|||||||||7
1641166330000|2022-01-02 23:32:10|4783.26|4782.66|4783.26|4782.66|4783.38|4782.78|4783.26|4782.66|10
1641166340000|2022-01-02 23:32:20|4783.01|4782.41|4782.88|4782.28|4783.01|4782.41|4782.76|4782.16|31
1641166350000|2022-01-02 23:32:30|4782.76|4782.16|4781.76|4781.16|4782.76|4782.16|4781.76|4781.16|141
1641166360000|2022-01-02 23:32:40|4781.88|4781.28|4782.01|4781.41|4782.01|4781.41|4781.88|4781.28|12
1641166370000|2022-01-02 23:32:50|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|90
1641166380000|2022-01-02 23:33:00|4782.01|4781.41|4781.88|4781.28|4782.01|4781.41|4781.76|4781.16|23
1641166390000|2022-01-02 23:33:10|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|4781.76|4781.16|21
1641166400000|2022-01-02 23:33:20|4781.76|4781.16|4781.76|4781.16|4782.01|4781.41|4781.76|4781.16|9
1641166410000|2022-01-02 23:33:30|||||||||8
1641166420000|2022-01-02 23:33:40|||||||||3
1641166430000|2022-01-02 23:33:50|4781.51|4780.91|4781.76|4781.16|4781.76|4781.16|4781.51|4780.91|88
1641166440000|2022-01-02 23:34:00|||||||||39
1641166450000|2022-01-02 23:34:10|4781.88|4781.28|4781.76|4781.16|4782.01|4781.41|4781.76|4781.16|19
1641166460000|2022-01-02 23:34:20|4781.88|4781.28|4781.76|4781.16|4781.88|4781.28|4781.76|4781.16|10
1641166470000|2022-01-02 23:34:30|||||||||17
1641166480000|2022-01-02 23:34:40|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|6
1641166490000|2022-01-02 23:34:50|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|4782.01|4781.41|16
1641166500000|2022-01-02 23:35:00|4782.13|4781.53|4782.01|4781.41|4782.13|4781.53|4782.01|4781.41|5
1641166510000|2022-01-02 23:35:10|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|25
1641166530000|2022-01-02 23:35:30|||||||||7
1641166540000|2022-01-02 23:35:40|||||||||4
1641166550000|2022-01-02 23:35:50|4781.51|4780.91|4781.51|4780.91|4781.51|4780.91|4781.51|4780.91|20
1641166560000|2022-01-02 23:36:00|4781.63|4781.03|4781.76|4781.16|4781.76|4781.16|4781.63|4781.03|11
1641166570000|2022-01-02 23:36:10|4781.63|4781.03|4781.76|4781.16|4781.76|4781.16|4781.63|4781.03|2
1641166580000|2022-01-02 23:36:20|4781.63|4781.03|4781.76|4781.16|4781.76|4781.16|4781.63|4781.03|12
1641166590000|2022-01-02 23:36:30|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|11
1641166600000|2022-01-02 23:36:40|4781.88|4781.28|4782.01|4781.41|4782.01|4781.41|4781.88|4781.28|4
1641166610000|2022-01-02 23:36:50|4782.13|4781.53|4782.26|4781.66|4782.26|4781.66|4782.13|4781.53|10
1641166620000|2022-01-02 23:37:00|4782.01|4781.41|4782.26|4781.66|4782.38|4781.78|4782.01|4781.41|23
1641166630000|2022-01-02 23:37:10|4782.51|4781.91|4782.51|4781.91|4782.51|4781.91|4782.38|4781.78|9
1641166640000|2022-01-02 23:37:20|||||||||5
1641166650000|2022-01-02 23:37:30|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|11
1641166670000|2022-01-02 23:37:50|4782.13|4781.53|4782.01|4781.41|4782.13|4781.53|4782.01|4781.41|18
1641166690000|2022-01-02 23:38:10|4782.13|4781.53|4782.26|4781.66|4782.26|4781.66|4782.01|4781.41|40
1641166700000|2022-01-02 23:38:20|4782.51|4781.91|4782.51|4781.91|4782.76|4782.16|4782.51|4781.91|65
1641166730000|2022-01-02 23:38:50|4782.38|4781.78|4782.38|4781.78|4782.38|4781.78|4782.38|4781.78|14
1641166740000|2022-01-02 23:39:00|4782.26|4781.66|4782.26|4781.66|4782.76|4782.16|4782.26|4781.66|63
1641166750000|2022-01-02 23:39:10|4782.38|4781.78|4782.26|4781.66|4782.51|4781.91|4782.26|4781.66|8
1641166790000|2022-01-02 23:39:50|4782.51|4781.91|4782.26|4781.66|4782.51|4781.91|4782.26|4781.66|11
1641166800000|2022-01-02 23:40:00|4781.76|4781.16|4781.26|4780.66|4781.88|4781.28|4781.26|4780.66|99
1641166810000|2022-01-02 23:40:10|4781.13|4780.53|4781.26|4780.66|4781.51|4780.91|4781.01|4780.41|52
1641166820000|2022-01-02 23:40:20|4781.38|4780.78|4781.26|4780.66|4781.51|4780.91|4781.26|4780.66|6
1641166830000|2022-01-02 23:40:30|||||||||2
1641166840000|2022-01-02 23:40:40|4781.51|4780.91|4781.51|4780.91|4781.51|4780.91|4781.51|4780.91|17
1641166850000|2022-01-02 23:40:50|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|20
1641166870000|2022-01-02 23:41:10|||||||||10
1641166880000|2022-01-02 23:41:20|4781.51|4780.91|4781.63|4781.03|4781.76|4781.16|4781.51|4780.91|21
1641166890000|2022-01-02 23:41:30|4781.51|4780.91|4781.76|4781.16|4781.76|4781.16|4781.51|4780.91|3
1641166900000|2022-01-02 23:41:40|||||||||1
1641166910000|2022-01-02 23:41:50|4781.51|4780.91|4781.76|4781.16|4781.76|4781.16|4781.51|4780.91|14
1641166920000|2022-01-02 23:42:00|4781.63|4781.03|4781.51|4780.91|4781.63|4781.03|4781.51|4780.91|13
1641166930000|2022-01-02 23:42:10|4781.26|4780.66|4781.26|4780.66|4781.26|4780.66|4781.26|4780.66|2
1641166940000|2022-01-02 23:42:20|||||||||4
1641166950000|2022-01-02 23:42:30|4781.51|4780.91|4781.26|4780.66|4781.51|4780.91|4781.26|4780.66|11
1641166960000|2022-01-02 23:42:40|4781.51|4780.91|4781.38|4780.78|4781.51|4780.91|4781.38|4780.78|25
1641166970000|2022-01-02 23:42:50|4781.26|4780.66|4781.26|4780.66|4781.26|4780.66|4781.26|4780.66|5
1641166980000|2022-01-02 23:43:00|4781.51|4780.91|4781.26|4780.66|4781.51|4780.91|4781.26|4780.66|34
1641166990000|2022-01-02 23:43:10|4781.51|4780.91|4781.51|4780.91|4781.51|4780.91|4781.51|4780.91|2
1641167000000|2022-01-02 23:43:20|||||||||10
1641167010000|2022-01-02 23:43:30|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|8
1641167020000|2022-01-02 23:43:40|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|7
1641167030000|2022-01-02 23:43:50|4781.76|4781.16|4782.01|4781.41|4782.01|4781.41|4781.76|4781.16|15
1641167040000|2022-01-02 23:44:00|||||||||4
1641167050000|2022-01-02 23:44:10|||||||||8
1641167060000|2022-01-02 23:44:20|||||||||5
1641167070000|2022-01-02 23:44:30|||||||||12
1641167080000|2022-01-02 23:44:40|4781.88|4781.28|4782.01|4781.41|4782.01|4781.41|4781.88|4781.28|7
1641167090000|2022-01-02 23:44:50|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|15
1641167100000|2022-01-02 23:45:00|4782.13|4781.53|4782.51|4781.91|4782.51|4781.91|4782.13|4781.53|33
1641167110000|2022-01-02 23:45:10|4782.26|4781.66|4782.38|4781.78|4782.51|4781.91|4782.26|4781.66|24
1641167120000|2022-01-02 23:45:20|4782.51|4781.91|4782.01|4781.41|4782.51|4781.91|4782.01|4781.41|8
1641167130000|2022-01-02 23:45:30|||||||||2
1641167140000|2022-01-02 23:45:40|4781.88|4781.28|4782.01|4781.41|4782.01|4781.41|4781.76|4781.16|6
1641167150000|2022-01-02 23:45:50|4781.88|4781.28|4782.01|4781.41|4782.01|4781.41|4781.88|4781.28|3
1641167160000|2022-01-02 23:46:00|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|8
1641167170000|2022-01-02 23:46:10|4781.88|4781.28|4782.01|4781.41|4782.01|4781.41|4781.88|4781.28|11
1641167180000|2022-01-02 23:46:20|4782.13|4781.53|4782.26|4781.66|4782.26|4781.66|4782.13|4781.53|5
1641167190000|2022-01-02 23:46:30|4782.38|4781.78|4782.26|4781.66|4782.38|4781.78|4782.26|4781.66|8
1641167200000|2022-01-02 23:46:40|4782.38|4781.78|4782.51|4781.91|4782.51|4781.91|4782.38|4781.78|2
1641167210000|2022-01-02 23:46:50|4782.38|4781.78|4782.51|4781.91|4782.51|4781.91|4782.38|4781.78|6
1641167220000|2022-01-02 23:47:00|4782.38|4781.78|4782.51|4781.91|4782.51|4781.91|4782.38|4781.78|4
1641167230000|2022-01-02 23:47:10|4782.38|4781.78|4782.51|4781.91|4782.51|4781.91|4782.26|4781.66|13
1641167250000|2022-01-02 23:47:30|||||||||3
1641167260000|2022-01-02 23:47:40|4782.38|4781.78|4782.38|4781.78|4782.38|4781.78|4782.38|4781.78|2
1641167270000|2022-01-02 23:47:50|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|0
1641167290000|2022-01-02 23:48:10|4782.38|4781.78|4782.26|4781.66|4782.38|4781.78|4782.26|4781.66|5
1641167320000|2022-01-02 23:48:40|||||||||11
1641167330000|2022-01-02 23:48:50|4782.51|4781.91|4782.51|4781.91|4782.51|4781.91|4782.51|4781.91|11
1641167340000|2022-01-02 23:49:00|4782.76|4782.16|4783.01|4782.41|4783.26|4782.66|4782.76|4782.16|66
1641167350000|2022-01-02 23:49:10|||||||||7
1641167380000|2022-01-02 23:49:40|4783.13|4782.53|4783.01|4782.41|4783.26|4782.66|4783.01|4782.41|19
1641167390000|2022-01-02 23:49:50|||||||||3
1641167420000|2022-01-02 23:50:20|||||||||13
1641167430000|2022-01-02 23:50:30|4782.76|4782.16|4782.76|4782.16|4782.76|4782.16|4782.76|4782.16|29
1641167440000|2022-01-02 23:50:40|||||||||6
1641167450000|2022-01-02 23:50:50|||||||||12
1641167460000|2022-01-02 23:51:00|4782.63|4782.03|4782.76|4782.16|4782.76|4782.16|4782.63|4782.03|8
1641167470000|2022-01-02 23:51:10|4782.63|4782.03|4782.76|4782.16|4782.76|4782.16|4782.63|4782.03|1
1641167480000|2022-01-02 23:51:20|4783.01|4782.41|4782.51|4781.91|4783.01|4782.41|4782.51|4781.91|20
1641167500000|2022-01-02 23:51:40|||||||||9
1641167510000|2022-01-02 23:51:50|4782.76|4782.16|4782.76|4782.16|4783.01|4782.41|4782.76|4782.16|19
1641167530000|2022-01-02 23:52:10|4783.01|4782.41|4783.01|4782.41|4783.01|4782.41|4783.01|4782.41|8
1641167540000|2022-01-02 23:52:20|4783.26|4782.66|4783.01|4782.41|4783.26|4782.66|4783.01|4782.41|22
1641167550000|2022-01-02 23:52:30|4783.13|4782.53|4783.01|4782.41|4783.26|4782.66|4783.01|4782.41|16
1641167560000|2022-01-02 23:52:40|4783.13|4782.53|4783.01|4782.41|4783.13|4782.53|4783.01|4782.41|2
1641167570000|2022-01-02 23:52:50|4783.13|4782.53|4783.26|4782.66|4783.26|4782.66|4783.13|4782.53|7
1641167580000|2022-01-02 23:53:00|||||||||18
1641167590000|2022-01-02 23:53:10|4783.13|4782.53|4783.01|4782.41|4783.13|4782.53|4783.01|4782.41|11
1641167600000|2022-01-02 23:53:20|4783.13|4782.53|4783.01|4782.41|4783.26|4782.66|4783.01|4782.41|24
1641167610000|2022-01-02 23:53:30|4783.26|4782.66|4783.26|4782.66|4783.26|4782.66|4783.01|4782.41|4
1641167620000|2022-01-02 23:53:40|4783.38|4782.78|4783.38|4782.78|4783.38|4782.78|4783.38|4782.78|7
1641167630000|2022-01-02 23:53:50|4783.51|4782.91|4783.26|4782.66|4783.51|4782.91|4783.26|4782.66|13
1641167640000|2022-01-02 23:54:00|4783.38|4782.78|4783.26|4782.66|4783.38|4782.78|4783.26|4782.66|3
1641167650000|2022-01-02 23:54:10|||||||||3
1641167670000|2022-01-02 23:54:30|||||||||5
1641167680000|2022-01-02 23:54:40|||||||||2
1641167700000|2022-01-02 23:55:00|4783.13|4782.53|4783.01|4782.41|4783.13|4782.53|4783.01|4782.41|39
1641167710000|2022-01-02 23:55:10|4782.88|4782.28|4782.88|4782.28|4782.88|4782.28|4782.88|4782.28|15
1641167720000|2022-01-02 23:55:20|4783.01|4782.41|4782.76|4782.16|4783.01|4782.41|4782.76|4782.16|8
1641167740000|2022-01-02 23:55:40|4783.01|4782.41|4782.76|4782.16|4783.01|4782.41|4782.76|4782.16|18
1641167750000|2022-01-02 23:55:50|4783.01|4782.41|4783.01|4782.41|4783.13|4782.53|4783.01|4782.41|6
1641167760000|2022-01-02 23:56:00|4782.76|4782.16|4782.88|4782.28|4783.01|4782.41|4782.76|4782.16|10
1641167770000|2022-01-02 23:56:10|4783.01|4782.41|4782.88|4782.28|4783.01|4782.41|4782.76|4782.16|1
1641167780000|2022-01-02 23:56:20|4783.01|4782.41|4782.88|4782.28|4783.01|4782.41|4782.88|4782.28|0
1641167790000|2022-01-02 23:56:30|4782.76|4782.16|4782.76|4782.16|4782.76|4782.16|4782.76|4782.16|0
1641167800000|2022-01-02 23:56:40|4783.01|4782.41|4783.01|4782.41|4783.01|4782.41|4783.01|4782.41|11
1641167820000|2022-01-02 23:57:00|4782.88|4782.28|4782.88|4782.28|4783.01|4782.41|4782.88|4782.28|10
1641167830000|2022-01-02 23:57:10|4783.01|4782.41|4782.51|4781.91|4783.01|4782.41|4782.51|4781.91|27
1641167840000|2022-01-02 23:57:20|||||||||10
1641167850000|2022-01-02 23:57:30|||||||||2
1641167880000|2022-01-02 23:58:00|4782.76|4782.16|4783.26|4782.66|4783.26|4782.66|4782.76|4782.16|41
1641167890000|2022-01-02 23:58:10|4783.51|4782.91|4783.76|4783.16|4783.76|4783.16|4783.51|4782.91|86
1641167900000|2022-01-02 23:58:20|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|20
1641167910000|2022-01-02 23:58:30|||||||||26
1641167920000|2022-01-02 23:58:40|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|29
1641167930000|2022-01-02 23:58:50|4784.01|4783.41|4784.01|4783.41|4784.26|4783.66|4784.01|4783.41|9
1641167940000|2022-01-02 23:59:00|4783.88|4783.28|4784.01|4783.41|4784.01|4783.41|4783.88|4783.28|14
1641167950000|2022-01-02 23:59:10|4783.88|4783.28|4783.76|4783.16|4784.01|4783.41|4783.76|4783.16|4
1641167960000|2022-01-02 23:59:20|4783.63|4783.03|4783.63|4783.03|4783.63|4783.03|4783.63|4783.03|28
1641167970000|2022-01-02 23:59:30|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|3
1641167980000|2022-01-02 23:59:40|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|21
1641168000000|2022-01-03 00:00:00|4783.63|4783.03|4784.01|4783.41|4784.51|4783.91|4783.63|4783.03|169
1641168010000|2022-01-03 00:00:10|4783.76|4783.16|4784.01|4783.41|4784.01|4783.41|4783.76|4783.16|11
1641168020000|2022-01-03 00:00:20|4783.88|4783.28|4783.76|4783.16|4783.88|4783.28|4783.76|4783.16|12
1641168030000|2022-01-03 00:00:30|4783.51|4782.91|4783.63|4783.03|4783.63|4783.03|4783.51|4782.91|10
1641168040000|2022-01-03 00:00:40|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|3
1641168050000|2022-01-03 00:00:50|||||||||8
1641168060000|2022-01-03 00:01:00|4783.88|4783.28|4784.01|4783.41|4784.01|4783.41|4783.88|4783.28|18
1641168070000|2022-01-03 00:01:10|4783.88|4783.28|4784.13|4783.53|4784.26|4783.66|4783.88|4783.28|39
1641168080000|2022-01-03 00:01:20|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|12
1641168090000|2022-01-03 00:01:30|4784.38|4783.78|4784.01|4783.41|4784.38|4783.78|4784.01|4783.41|21
1641168100000|2022-01-03 00:01:40|4784.13|4783.53|4784.26|4783.66|4784.26|4783.66|4784.01|4783.41|5
1641168110000|2022-01-03 00:01:50|4784.51|4783.91|4784.38|4783.78|4784.51|4783.91|4784.26|4783.66|16
1641168120000|2022-01-03 00:02:00|4784.51|4783.91|4784.51|4783.91|4784.63|4784.03|4784.38|4783.78|18
1641168130000|2022-01-03 00:02:10|4784.63|4784.03|4785.01|4784.41|4785.01|4784.41|4784.63|4784.03|74
1641168140000|2022-01-03 00:02:20|4784.88|4784.28|4784.76|4784.16|4784.88|4784.28|4784.76|4784.16|10
1641168150000|2022-01-03 00:02:30|4784.88|4784.28|4784.88|4784.28|4785.01|4784.41|4784.88|4784.28|18
1641168160000|2022-01-03 00:02:40|4785.01|4784.41|4785.01|4784.41|4785.38|4784.78|4785.01|4784.41|80
1641168170000|2022-01-03 00:02:50|4785.26|4784.66|4784.76|4784.16|4785.26|4784.66|4784.63|4784.03|42
1641168180000|2022-01-03 00:03:00|4784.63|4784.03|4784.51|4783.91|4784.76|4784.16|4784.51|4783.91|35
1641168190000|2022-01-03 00:03:10|4784.76|4784.16|4785.38|4784.78|4785.51|4784.91|4784.76|4784.16|83
1641168200000|2022-01-03 00:03:20|4785.51|4784.91|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|28
1641168210000|2022-01-03 00:03:30|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|37
1641168220000|2022-01-03 00:03:40|||||||||21
1641168230000|2022-01-03 00:03:50|4785.26|4784.66|4785.01|4784.41|4785.26|4784.66|4785.01|4784.41|27
1641168240000|2022-01-03 00:04:00|||||||||4
1641168250000|2022-01-03 00:04:10|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|9
1641168260000|2022-01-03 00:04:20|4785.01|4784.41|4784.76|4784.16|4785.01|4784.41|4784.76|4784.16|28
1641168270000|2022-01-03 00:04:30|4784.51|4783.91|4784.76|4784.16|4784.76|4784.16|4784.51|4783.91|31
1641168280000|2022-01-03 00:04:40|||||||||14
1641168290000|2022-01-03 00:04:50|4785.01|4784.41|4784.76|4784.16|4785.01|4784.41|4784.76|4784.16|16
1641168300000|2022-01-03 00:05:00|4784.88|4784.28|4785.26|4784.66|4785.26|4784.66|4784.76|4784.16|24
1641168310000|2022-01-03 00:05:10|4785.13|4784.53|4785.01|4784.41|4785.13|4784.53|4785.01|4784.41|18
1641168320000|2022-01-03 00:05:20|||||||||6
1641168330000|2022-01-03 00:05:30|4785.13|4784.53|4785.01|4784.41|4785.26|4784.66|4785.01|4784.41|23
1641168340000|2022-01-03 00:05:40|4785.13|4784.53|4785.01|4784.41|4785.26|4784.66|4785.01|4784.41|15
1641168350000|2022-01-03 00:05:50|4785.13|4784.53|4784.76|4784.16|4785.13|4784.53|4784.76|4784.16|24
1641168360000|2022-01-03 00:06:00|4784.88|4784.28|4785.01|4784.41|4785.01|4784.41|4784.88|4784.28|10
1641168370000|2022-01-03 00:06:10|4785.26|4784.66|4785.01|4784.41|4785.26|4784.66|4785.01|4784.41|18
1641168380000|2022-01-03 00:06:20|4784.76|4784.16|4785.13|4784.53|4785.13|4784.53|4784.76|4784.16|14
1641168390000|2022-01-03 00:06:30|4785.26|4784.66|4785.01|4784.41|4785.26|4784.66|4785.01|4784.41|7
1641168410000|2022-01-03 00:06:50|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|4785.01|4784.41|8
1641168420000|2022-01-03 00:07:00|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|16
1641168430000|2022-01-03 00:07:10|||||||||16
1641168450000|2022-01-03 00:07:30|4784.76|4784.16|4784.76|4784.16|4784.88|4784.28|4784.76|4784.16|26
1641168460000|2022-01-03 00:07:40|4784.88|4784.28|4784.76|4784.16|4784.88|4784.28|4784.76|4784.16|18
1641168470000|2022-01-03 00:07:50|4784.88|4784.28|4784.76|4784.16|4784.88|4784.28|4784.76|4784.16|7
1641168480000|2022-01-03 00:08:00|4784.51|4783.91|4784.51|4783.91|4784.63|4784.03|4784.51|4783.91|31
1641168490000|2022-01-03 00:08:10|||||||||2
1641168500000|2022-01-03 00:08:20|4784.26|4783.66|4784.51|4783.91|4784.51|4783.91|4784.26|4783.66|43
1641168510000|2022-01-03 00:08:30|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|15
1641168520000|2022-01-03 00:08:40|4784.38|4783.78|4784.51|4783.91|4784.51|4783.91|4784.38|4783.78|35
1641168540000|2022-01-03 00:09:00|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|82
1641168560000|2022-01-03 00:09:20|4784.88|4784.28|4784.76|4784.16|4784.88|4784.28|4784.76|4784.16|11
1641168580000|2022-01-03 00:09:40|4784.88|4784.28|4784.88|4784.28|4785.01|4784.41|4784.88|4784.28|29
1641168590000|2022-01-03 00:09:50|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|3
1641168600000|2022-01-03 00:10:00|4785.13|4784.53|4785.01|4784.41|4785.26|4784.66|4785.01|4784.41|27
1641168610000|2022-01-03 00:10:10|4785.13|4784.53|4785.26|4784.66|4785.26|4784.66|4785.01|4784.41|46
1641168620000|2022-01-03 00:10:20|4785.01|4784.41|4785.51|4784.91|4785.51|4784.91|4785.01|4784.41|18
1641168630000|2022-01-03 00:10:30|4785.38|4784.78|4785.51|4784.91|4785.51|4784.91|4785.26|4784.66|21
1641168640000|2022-01-03 00:10:40|4785.63|4785.03|4785.51|4784.91|4785.63|4785.03|4785.51|4784.91|40
1641168650000|2022-01-03 00:10:50|4785.63|4785.03|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|15
1641168660000|2022-01-03 00:11:00|4785.63|4785.03|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|28
1641168670000|2022-01-03 00:11:10|4785.51|4784.91|4785.63|4785.03|4785.63|4785.03|4785.51|4784.91|13
1641168680000|2022-01-03 00:11:20|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|1
1641168690000|2022-01-03 00:11:30|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|11
1641168700000|2022-01-03 00:11:40|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|20
1641168710000|2022-01-03 00:11:50|||||||||6
1641168720000|2022-01-03 00:12:00|4785.26|4784.66|4785.38|4784.78|4785.51|4784.91|4785.26|4784.66|56
1641168730000|2022-01-03 00:12:10|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|12
1641168740000|2022-01-03 00:12:20|4785.13|4784.53|4785.01|4784.41|4785.26|4784.66|4785.01|4784.41|7
1641168750000|2022-01-03 00:12:30|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|10
1641168760000|2022-01-03 00:12:40|||||||||9
1641168770000|2022-01-03 00:12:50|4784.51|4783.91|4784.76|4784.16|4784.76|4784.16|4784.51|4783.91|33
1641168790000|2022-01-03 00:13:10|4784.63|4784.03|4784.76|4784.16|4784.76|4784.16|4784.63|4784.03|33
1641168800000|2022-01-03 00:13:20|4784.63|4784.03|4784.51|4783.91|4784.76|4784.16|4784.51|4783.91|1
1641168810000|2022-01-03 00:13:30|||||||||6
1641168850000|2022-01-03 00:14:10|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|13
1641168870000|2022-01-03 00:14:30|||||||||9
1641168880000|2022-01-03 00:14:40|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|66
1641168890000|2022-01-03 00:14:50|||||||||2
1641168900000|2022-01-03 00:15:00|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|4783.76|4783.16|34
1641168910000|2022-01-03 00:15:10|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|14
1641168920000|2022-01-03 00:15:20|4783.51|4782.91|4783.38|4782.78|4783.51|4782.91|4783.26|4782.66|164
1641168930000|2022-01-03 00:15:30|4783.51|4782.91|4783.26|4782.66|4783.51|4782.91|4783.26|4782.66|5
1641168940000|2022-01-03 00:15:40|4783.51|4782.91|4783.76|4783.16|4783.76|4783.16|4783.51|4782.91|39
1641168950000|2022-01-03 00:15:50|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|4783.88|4783.28|34
1641168960000|2022-01-03 00:16:00|4783.76|4783.16|4784.26|4783.66|4784.26|4783.66|4783.76|4783.16|56
1641168970000|2022-01-03 00:16:10|4784.01|4783.41|4784.51|4783.91|4784.51|4783.91|4784.01|4783.41|38
1641168980000|2022-01-03 00:16:20|||||||||20
1641168990000|2022-01-03 00:16:30|4784.76|4784.16|4785.01|4784.41|4785.26|4784.66|4784.76|4784.16|93
1641169000000|2022-01-03 00:16:40|4785.13|4784.53|4785.01|4784.41|4785.13|4784.53|4785.01|4784.41|6
1641169010000|2022-01-03 00:16:50|4784.76|4784.16|4785.01|4784.41|4785.01|4784.41|4784.76|4784.16|38
1641169020000|2022-01-03 00:17:00|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|4785.01|4784.41|16
1641169030000|2022-01-03 00:17:10|4785.01|4784.41|4785.26|4784.66|4785.26|4784.66|4785.01|4784.41|10
1641169040000|2022-01-03 00:17:20|4785.13|4784.53|4785.01|4784.41|4785.13|4784.53|4785.01|4784.41|19
1641169050000|2022-01-03 00:17:30|4784.88|4784.28|4785.01|4784.41|4785.26|4784.66|4784.88|4784.28|16
1641169060000|2022-01-03 00:17:40|4785.26|4784.66|4785.01|4784.41|4785.26|4784.66|4785.01|4784.41|37
1641169070000|2022-01-03 00:17:50|4785.13|4784.53|4785.26|4784.66|4785.26|4784.66|4785.13|4784.53|5
1641169080000|2022-01-03 00:18:00|4785.13|4784.53|4785.13|4784.53|4785.13|4784.53|4785.13|4784.53|8
1641169090000|2022-01-03 00:18:10|4785.01|4784.41|4785.26|4784.66|4785.26|4784.66|4785.01|4784.41|5
1641169100000|2022-01-03 00:18:20|4785.13|4784.53|4785.01|4784.41|4785.26|4784.66|4785.01|4784.41|11
1641169110000|2022-01-03 00:18:30|4784.76|4784.16|4785.01|4784.41|4785.01|4784.41|4784.76|4784.16|8
1641169120000|2022-01-03 00:18:40|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|26
1641169130000|2022-01-03 00:18:50|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4
1641169140000|2022-01-03 00:19:00|4784.88|4784.28|4784.76|4784.16|4785.01|4784.41|4784.76|4784.16|5
1641169150000|2022-01-03 00:19:10|||||||||7
1641169160000|2022-01-03 00:19:20|4785.01|4784.41|4784.76|4784.16|4785.01|4784.41|4784.76|4784.16|16
1641169180000|2022-01-03 00:19:40|4784.88|4784.28|4785.01|4784.41|4785.01|4784.41|4784.76|4784.16|7
1641169190000|2022-01-03 00:19:50|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|3
1641169200000|2022-01-03 00:20:00|4785.01|4784.41|4785.51|4784.91|4785.51|4784.91|4785.01|4784.41|19
1641169210000|2022-01-03 00:20:10|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|97
1641169220000|2022-01-03 00:20:20|4785.88|4785.28|4785.76|4785.16|4785.88|4785.28|4785.76|4785.16|37
1641169230000|2022-01-03 00:20:30|4785.88|4785.28|4785.76|4785.16|4786.01|4785.41|4785.76|4785.16|59
1641169240000|2022-01-03 00:20:40|4785.63|4785.03|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|36
1641169250000|2022-01-03 00:20:50|||||||||55
1641169260000|2022-01-03 00:21:00|4785.88|4785.28|4785.76|4785.16|4786.01|4785.41|4785.76|4785.16|33
1641169270000|2022-01-03 00:21:10|4785.88|4785.28|4785.76|4785.16|4786.01|4785.41|4785.76|4785.16|11
1641169280000|2022-01-03 00:21:20|||||||||4
1641169290000|2022-01-03 00:21:30|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|31
1641169300000|2022-01-03 00:21:40|||||||||3
1641169310000|2022-01-03 00:21:50|||||||||5
1641169320000|2022-01-03 00:22:00|||||||||1
1641169340000|2022-01-03 00:22:20|||||||||1
1641169360000|2022-01-03 00:22:40|4785.26|4784.66|4785.01|4784.41|4785.26|4784.66|4785.01|4784.41|25
1641169370000|2022-01-03 00:22:50|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|56
1641169380000|2022-01-03 00:23:00|4785.38|4784.78|4785.51|4784.91|4785.51|4784.91|4785.38|4784.78|24
1641169390000|2022-01-03 00:23:10|4785.38|4784.78|4785.26|4784.66|4785.38|4784.78|4785.26|4784.66|0
1641169400000|2022-01-03 00:23:20|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|13
1641169410000|2022-01-03 00:23:30|||||||||12
1641169420000|2022-01-03 00:23:40|||||||||3
1641169440000|2022-01-03 00:24:00|4785.76|4785.16|4785.26|4784.66|4785.76|4785.16|4785.26|4784.66|110
1641169450000|2022-01-03 00:24:10|4785.38|4784.78|4785.38|4784.78|4785.38|4784.78|4785.38|4784.78|18
1641169460000|2022-01-03 00:24:20|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|5
1641169470000|2022-01-03 00:24:30|4785.76|4785.16|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|63
1641169480000|2022-01-03 00:24:40|4786.26|4785.66|4787.01|4786.41|4787.76|4787.16|4786.26|4785.66|792
1641169490000|2022-01-03 00:24:50|4787.26|4786.66|4787.26|4786.66|4787.51|4786.91|4787.26|4786.66|88
1641169500000|2022-01-03 00:25:00|4787.51|4786.91|4787.51|4786.91|4788.01|4787.41|4787.51|4786.91|92
1641169510000|2022-01-03 00:25:10|4787.76|4787.16|4788.01|4787.41|4788.01|4787.41|4787.51|4786.91|194
1641169520000|2022-01-03 00:25:20|4787.76|4787.16|4787.51|4786.91|4787.76|4787.16|4787.51|4786.91|156
1641169530000|2022-01-03 00:25:30|4787.38|4786.78|4787.26|4786.66|4787.38|4786.78|4787.26|4786.66|22
1641169540000|2022-01-03 00:25:40|||||||||21
1641169550000|2022-01-03 00:25:50|4787.01|4786.41|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|17
1641169560000|2022-01-03 00:26:00|4787.38|4786.78|4787.51|4786.91|4787.76|4787.16|4787.38|4786.78|44
1641169570000|2022-01-03 00:26:10|4787.63|4787.03|4787.51|4786.91|4788.01|4787.41|4787.51|4786.91|46
1641169580000|2022-01-03 00:26:20|4787.38|4786.78|4787.26|4786.66|4787.38|4786.78|4787.26|4786.66|29
1641169590000|2022-01-03 00:26:30|4787.01|4786.41|4786.88|4786.28|4787.01|4786.41|4786.76|4786.16|45
1641169600000|2022-01-03 00:26:40|4787.01|4786.41|4786.51|4785.91|4787.01|4786.41|4786.51|4785.91|36
1641169610000|2022-01-03 00:26:50|4786.63|4786.03|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|22
1641169620000|2022-01-03 00:27:00|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.51|4785.91|33
1641169630000|2022-01-03 00:27:10|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|149
1641169640000|2022-01-03 00:27:20|4786.51|4785.91|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|31
1641169650000|2022-01-03 00:27:30|4786.63|4786.03|4786.76|4786.16|4786.76|4786.16|4786.51|4785.91|15
1641169660000|2022-01-03 00:27:40|4787.01|4786.41|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|36
1641169670000|2022-01-03 00:27:50|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|3
1641169680000|2022-01-03 00:28:00|4786.76|4786.16|4788.26|4787.66|4788.26|4787.66|4786.76|4786.16|199
1641169690000|2022-01-03 00:28:10|4788.01|4787.41|4787.76|4787.16|4788.26|4787.66|4787.76|4787.16|54
1641169700000|2022-01-03 00:28:20|4788.01|4787.41|4788.01|4787.41|4788.26|4787.66|4788.01|4787.41|82
1641169710000|2022-01-03 00:28:30|||||||||54
1641169720000|2022-01-03 00:28:40|4787.76|4787.16|4787.63|4787.03|4788.01|4787.41|4787.63|4787.03|18
1641169730000|2022-01-03 00:28:50|4787.76|4787.16|4787.51|4786.91|4787.76|4787.16|4787.26|4786.66|17
1641169740000|2022-01-03 00:29:00|4787.63|4787.03|4787.51|4786.91|4787.63|4787.03|4787.51|4786.91|36
1641169750000|2022-01-03 00:29:10|4787.76|4787.16|4787.76|4787.16|4788.01|4787.41|4787.76|4787.16|44
1641169760000|2022-01-03 00:29:20|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|17
1641169770000|2022-01-03 00:29:30|4787.63|4787.03|4788.01|4787.41|4788.01|4787.41|4787.51|4786.91|44
1641169780000|2022-01-03 00:29:40|4788.26|4787.66|4788.26|4787.66|4788.26|4787.66|4788.26|4787.66|36
1641169790000|2022-01-03 00:29:50|||||||||25
1641169800000|2022-01-03 00:30:00|4788.01|4787.41|4788.26|4787.66|4788.26|4787.66|4788.01|4787.41|59
1641169810000|2022-01-03 00:30:10|4788.13|4787.53|4788.01|4787.41|4788.26|4787.66|4788.01|4787.41|58
1641169820000|2022-01-03 00:30:20|4788.13|4787.53|4788.38|4787.78|4788.38|4787.78|4788.13|4787.53|51
1641169830000|2022-01-03 00:30:30|4788.51|4787.91|4788.51|4787.91|4788.51|4787.91|4788.13|4787.53|96
1641169840000|2022-01-03 00:30:40|4788.76|4788.16|4788.76|4788.16|4788.76|4788.16|4788.76|4788.16|140
1641169850000|2022-01-03 00:30:50|4788.51|4787.91|4788.13|4787.53|4788.51|4787.91|4788.13|4787.53|118
1641169860000|2022-01-03 00:31:00|4788.01|4787.41|4788.26|4787.66|4788.26|4787.66|4788.01|4787.41|50
1641169870000|2022-01-03 00:31:10|||||||||9
1641169880000|2022-01-03 00:31:20|||||||||7
1641169900000|2022-01-03 00:31:40|||||||||16
1641169910000|2022-01-03 00:31:50|4788.51|4787.91|4788.51|4787.91|4788.51|4787.91|4788.51|4787.91|14
1641169920000|2022-01-03 00:32:00|4788.38|4787.78|4788.26|4787.66|4788.51|4787.91|4788.26|4787.66|38
1641169930000|2022-01-03 00:32:10|||||||||1
1641169940000|2022-01-03 00:32:20|4788.13|4787.53|4788.26|4787.66|4788.26|4787.66|4788.01|4787.41|14
1641169950000|2022-01-03 00:32:30|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|8
1641169960000|2022-01-03 00:32:40|4788.26|4787.66|4788.01|4787.41|4788.26|4787.66|4788.01|4787.41|13
1641169970000|2022-01-03 00:32:50|||||||||7
1641169980000|2022-01-03 00:33:00|4788.26|4787.66|4788.38|4787.78|4788.38|4787.78|4788.26|4787.66|25
1641169990000|2022-01-03 00:33:10|4788.51|4787.91|4788.26|4787.66|4788.51|4787.91|4788.26|4787.66|0
1641170000000|2022-01-03 00:33:20|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|9
1641170010000|2022-01-03 00:33:30|||||||||36
1641170020000|2022-01-03 00:33:40|4787.76|4787.16|4788.01|4787.41|4788.01|4787.41|4787.76|4787.16|9
1641170030000|2022-01-03 00:33:50|4787.88|4787.28|4787.88|4787.28|4787.88|4787.28|4787.88|4787.28|8
1641170040000|2022-01-03 00:34:00|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|10
1641170050000|2022-01-03 00:34:10|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|19
1641170060000|2022-01-03 00:34:20|||||||||50
1641170070000|2022-01-03 00:34:30|4787.63|4787.03|4787.63|4787.03|4787.76|4787.16|4787.63|4787.03|35
1641170080000|2022-01-03 00:34:40|4787.76|4787.16|4787.51|4786.91|4787.76|4787.16|4787.51|4786.91|4
1641170090000|2022-01-03 00:34:50|4787.76|4787.16|4787.63|4787.03|4787.76|4787.16|4787.51|4786.91|29
1641170100000|2022-01-03 00:35:00|4787.51|4786.91|4787.26|4786.66|4787.51|4786.91|4787.26|4786.66|30
1641170110000|2022-01-03 00:35:10|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|17
1641170120000|2022-01-03 00:35:20|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|14
1641170130000|2022-01-03 00:35:30|||||||||1
1641170140000|2022-01-03 00:35:40|4788.01|4787.41|4788.01|4787.41|4788.26|4787.66|4788.01|4787.41|31
1641170150000|2022-01-03 00:35:50|4788.26|4787.66|4788.26|4787.66|4788.51|4787.91|4788.26|4787.66|33
1641170160000|2022-01-03 00:36:00|4788.51|4787.91|4788.51|4787.91|4788.51|4787.91|4788.51|4787.91|18
1641170170000|2022-01-03 00:36:10|4788.26|4787.66|4788.51|4787.91|4788.51|4787.91|4788.26|4787.66|27
1641170190000|2022-01-03 00:36:30|4788.26|4787.66|4788.26|4787.66|4788.26|4787.66|4788.26|4787.66|15
1641170200000|2022-01-03 00:36:40|4788.51|4787.91|4788.51|4787.91|4788.51|4787.91|4788.51|4787.91|2
1641170210000|2022-01-03 00:36:50|4788.76|4788.16|4788.76|4788.16|4788.76|4788.16|4788.76|4788.16|10
1641170220000|2022-01-03 00:37:00|4789.01|4788.41|4789.01|4788.41|4789.01|4788.41|4789.01|4788.41|70
1641170230000|2022-01-03 00:37:10|4788.76|4788.16|4788.76|4788.16|4788.76|4788.16|4788.76|4788.16|66
1641170240000|2022-01-03 00:37:20|||||||||13
1641170250000|2022-01-03 00:37:30|||||||||4
1641170260000|2022-01-03 00:37:40|4788.88|4788.28|4789.01|4788.41|4789.01|4788.41|4788.76|4788.16|50
1641170270000|2022-01-03 00:37:50|4789.13|4788.53|4789.26|4788.66|4789.26|4788.66|4789.13|4788.53|8
1641170280000|2022-01-03 00:38:00|4789.01|4788.41|4789.26|4788.66|4789.26|4788.66|4789.01|4788.41|38
1641170290000|2022-01-03 00:38:10|4789.51|4788.91|4789.76|4789.16|4790.01|4789.41|4789.51|4788.91|170
1641170300000|2022-01-03 00:38:20|4790.01|4789.41|4789.76|4789.16|4790.01|4789.41|4789.76|4789.16|48
1641170310000|2022-01-03 00:38:30|4789.63|4789.03|4789.76|4789.16|4789.76|4789.16|4789.51|4788.91|44
1641170320000|2022-01-03 00:38:40|4789.51|4788.91|4789.51|4788.91|4789.51|4788.91|4789.51|4788.91|6
1641170330000|2022-01-03 00:38:50|4789.26|4788.66|4789.26|4788.66|4789.38|4788.78|4789.26|4788.66|16
1641170340000|2022-01-03 00:39:00|4789.01|4788.41|4789.01|4788.41|4789.01|4788.41|4789.01|4788.41|13
1641170350000|2022-01-03 00:39:10|||||||||13
1641170360000|2022-01-03 00:39:20|||||||||22
1641170370000|2022-01-03 00:39:30|4788.88|4788.28|4788.76|4788.16|4788.88|4788.28|4788.76|4788.16|33
1641170380000|2022-01-03 00:39:40|4788.51|4787.91|4788.51|4787.91|4788.51|4787.91|4788.51|4787.91|24
1641170390000|2022-01-03 00:39:50|||||||||13
1641170400000|2022-01-03 00:40:00|4788.76|4788.16|4789.26|4788.66|4789.26|4788.66|4788.76|4788.16|36
1641170410000|2022-01-03 00:40:10|4789.13|4788.53|4789.01|4788.41|4789.26|4788.66|4789.01|4788.41|12
1641170420000|2022-01-03 00:40:20|||||||||5
1641170430000|2022-01-03 00:40:30|4789.26|4788.66|4789.76|4789.16|4789.76|4789.16|4789.26|4788.66|37
1641170440000|2022-01-03 00:40:40|4790.01|4789.41|4790.01|4789.41|4790.01|4789.41|4789.88|4789.28|29
1641170450000|2022-01-03 00:40:50|||||||||22
1641170460000|2022-01-03 00:41:00|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|258
1641170470000|2022-01-03 00:41:10|4790.26|4789.66|4790.01|4789.41|4790.26|4789.66|4790.01|4789.41|77
1641170480000|2022-01-03 00:41:20|4789.76|4789.16|4789.26|4788.66|4789.76|4789.16|4789.26|4788.66|46
1641170490000|2022-01-03 00:41:30|4789.13|4788.53|4789.51|4788.91|4789.51|4788.91|4789.13|4788.53|35
1641170500000|2022-01-03 00:41:40|4789.76|4789.16|4789.51|4788.91|4789.76|4789.16|4789.51|4788.91|58
1641170510000|2022-01-03 00:41:50|4789.26|4788.66|4788.76|4788.16|4789.26|4788.66|4788.76|4788.16|60
1641170520000|2022-01-03 00:42:00|4789.01|4788.41|4789.26|4788.66|4789.26|4788.66|4789.01|4788.41|31
1641170530000|2022-01-03 00:42:10|4789.13|4788.53|4789.01|4788.41|4789.26|4788.66|4789.01|4788.41|26
1641170540000|2022-01-03 00:42:20|4788.76|4788.16|4788.76|4788.16|4788.88|4788.28|4788.76|4788.16|16
1641170550000|2022-01-03 00:42:30|4788.88|4788.28|4789.01|4788.41|4789.01|4788.41|4788.88|4788.28|3
1641170560000|2022-01-03 00:42:40|||||||||4
1641170570000|2022-01-03 00:42:50|4789.26|4788.66|4789.01|4788.41|4789.26|4788.66|4789.01|4788.41|12
1641170580000|2022-01-03 00:43:00|4788.88|4788.28|4789.01|4788.41|4789.01|4788.41|4788.76|4788.16|21
1641170590000|2022-01-03 00:43:10|||||||||4
1641170600000|2022-01-03 00:43:20|4788.76|4788.16|4789.01|4788.41|4789.01|4788.41|4788.76|4788.16|17
1641170610000|2022-01-03 00:43:30|4789.26|4788.66|4789.26|4788.66|4789.26|4788.66|4789.01|4788.41|25
1641170620000|2022-01-03 00:43:40|4789.38|4788.78|4789.13|4788.53|4789.51|4788.91|4789.01|4788.41|14
1641170630000|2022-01-03 00:43:50|4789.26|4788.66|4789.26|4788.66|4789.38|4788.78|4789.26|4788.66|9
1641170640000|2022-01-03 00:44:00|4789.51|4788.91|4789.51|4788.91|4789.51|4788.91|4789.51|4788.91|7
1641170650000|2022-01-03 00:44:10|4789.38|4788.78|4789.38|4788.78|4789.51|4788.91|4789.38|4788.78|8
1641170660000|2022-01-03 00:44:20|4789.26|4788.66|4789.51|4788.91|4789.51|4788.91|4789.26|4788.66|0
1641170670000|2022-01-03 00:44:30|4789.26|4788.66|4789.26|4788.66|4789.26|4788.66|4789.26|4788.66|6
1641170680000|2022-01-03 00:44:40|4789.38|4788.78|4789.76|4789.16|4789.76|4789.16|4789.26|4788.66|16
1641170690000|2022-01-03 00:44:50|4789.63|4789.03|4790.13|4789.53|4790.26|4789.66|4789.63|4789.03|39
1641170700000|2022-01-03 00:45:00|4790.26|4789.66|4790.01|4789.41|4790.26|4789.66|4790.01|4789.41|37
1641170710000|2022-01-03 00:45:10|4789.88|4789.28|4789.76|4789.16|4789.88|4789.28|4789.76|4789.16|5
1641170720000|2022-01-03 00:45:20|4789.51|4788.91|4789.63|4789.03|4789.76|4789.16|4789.51|4788.91|12
1641170730000|2022-01-03 00:45:30|4789.51|4788.91|4789.76|4789.16|4789.76|4789.16|4789.51|4788.91|10
1641170750000|2022-01-03 00:45:50|4790.01|4789.41|4790.01|4789.41|4790.01|4789.41|4790.01|4789.41|14
1641170760000|2022-01-03 00:46:00|4790.13|4789.53|4790.01|4789.41|4790.26|4789.66|4790.01|4789.41|62
1641170770000|2022-01-03 00:46:10|4790.13|4789.53|4789.76|4789.16|4790.13|4789.53|4789.76|4789.16|51
1641170780000|2022-01-03 00:46:20|4789.88|4789.28|4789.76|4789.16|4789.88|4789.28|4789.76|4789.16|8
1641170800000|2022-01-03 00:46:40|||||||||3
1641170810000|2022-01-03 00:46:50|||||||||5
1641170820000|2022-01-03 00:47:00|||||||||2
1641170830000|2022-01-03 00:47:10|4789.88|4789.28|4790.01|4789.41|4790.01|4789.41|4789.88|4789.28|18
1641170840000|2022-01-03 00:47:20|4790.26|4789.66|4790.51|4789.91|4790.51|4789.91|4790.26|4789.66|67
1641170850000|2022-01-03 00:47:30|4790.38|4789.78|4790.51|4789.91|4790.51|4789.91|4790.38|4789.78|29
1641170860000|2022-01-03 00:47:40|4790.38|4789.78|4790.51|4789.91|4790.51|4789.91|4790.38|4789.78|13
1641170870000|2022-01-03 00:47:50|4790.63|4790.03|4790.51|4789.91|4790.63|4790.03|4790.51|4789.91|10
1641170880000|2022-01-03 00:48:00|4790.63|4790.03|4790.76|4790.16|4790.76|4790.16|4790.63|4790.03|26
1641170890000|2022-01-03 00:48:10|||||||||40
1641170900000|2022-01-03 00:48:20|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|4790.26|4789.66|33
1641170910000|2022-01-03 00:48:30|4790.26|4789.66|4790.76|4790.16|4790.76|4790.16|4790.26|4789.66|33
1641170920000|2022-01-03 00:48:40|4791.01|4790.41|4791.26|4790.66|4791.26|4790.66|4790.88|4790.28|151
1641170930000|2022-01-03 00:48:50|4791.76|4791.16|4791.51|4790.91|4791.76|4791.16|4791.51|4790.91|130
1641170940000|2022-01-03 00:49:00|4791.26|4790.66|4791.01|4790.41|4791.26|4790.66|4791.01|4790.41|36
1641170950000|2022-01-03 00:49:10|4790.76|4790.16|4790.76|4790.16|4790.88|4790.28|4790.76|4790.16|29
1641170960000|2022-01-03 00:49:20|4790.88|4790.28|4791.01|4790.41|4791.01|4790.41|4790.88|4790.28|15
1641170970000|2022-01-03 00:49:30|4790.88|4790.28|4790.76|4790.16|4791.01|4790.41|4790.76|4790.16|22
1641170980000|2022-01-03 00:49:40|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4790.88|4790.28|34
1641170990000|2022-01-03 00:49:50|4791.26|4790.66|4791.51|4790.91|4791.51|4790.91|4791.26|4790.66|58
1641171000000|2022-01-03 00:50:00|4791.26|4790.66|4791.51|4790.91|4791.51|4790.91|4791.26|4790.66|32
1641171010000|2022-01-03 00:50:10|4791.76|4791.16|4792.01|4791.41|4792.01|4791.41|4791.63|4791.03|74
1641171020000|2022-01-03 00:50:20|4791.88|4791.28|4791.76|4791.16|4791.88|4791.28|4791.76|4791.16|19
1641171030000|2022-01-03 00:50:30|4791.88|4791.28|4792.01|4791.41|4792.01|4791.41|4791.76|4791.16|18
1641171040000|2022-01-03 00:50:40|4791.76|4791.16|4791.88|4791.28|4792.01|4791.41|4791.76|4791.16|29
1641171050000|2022-01-03 00:50:50|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|2
1641171060000|2022-01-03 00:51:00|||||||||41
1641171070000|2022-01-03 00:51:10|||||||||28
1641171080000|2022-01-03 00:51:20|4791.88|4791.28|4791.76|4791.16|4791.88|4791.28|4791.76|4791.16|19
1641171090000|2022-01-03 00:51:30|4791.88|4791.28|4792.01|4791.41|4792.01|4791.41|4791.76|4791.16|7
1641171100000|2022-01-03 00:51:40|4791.88|4791.28|4792.01|4791.41|4792.01|4791.41|4791.76|4791.16|20
1641171110000|2022-01-03 00:51:50|4791.88|4791.28|4791.76|4791.16|4792.01|4791.41|4791.76|4791.16|8
1641171120000|2022-01-03 00:52:00|4791.88|4791.28|4791.76|4791.16|4792.01|4791.41|4791.76|4791.16|9
1641171130000|2022-01-03 00:52:10|||||||||3
1641171140000|2022-01-03 00:52:20|4791.51|4790.91|4791.51|4790.91|4791.51|4790.91|4791.51|4790.91|35
1641171150000|2022-01-03 00:52:30|4791.26|4790.66|4791.51|4790.91|4791.51|4790.91|4791.26|4790.66|34
1641171160000|2022-01-03 00:52:40|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|18
1641171170000|2022-01-03 00:52:50|4790.76|4790.16|4790.76|4790.16|4791.01|4790.41|4790.76|4790.16|41
1641171180000|2022-01-03 00:53:00|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|61
1641171190000|2022-01-03 00:53:10|4791.13|4790.53|4791.01|4790.41|4791.13|4790.53|4791.01|4790.41|20
1641171200000|2022-01-03 00:53:20|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|19
1641171210000|2022-01-03 00:53:30|4791.01|4790.41|4790.76|4790.16|4791.01|4790.41|4790.76|4790.16|3
1641171220000|2022-01-03 00:53:40|4790.88|4790.28|4790.76|4790.16|4791.01|4790.41|4790.76|4790.16|29
1641171230000|2022-01-03 00:53:50|4791.01|4790.41|4790.76|4790.16|4791.01|4790.41|4790.76|4790.16|17
1641171240000|2022-01-03 00:54:00|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|5
1641171260000|2022-01-03 00:54:20|4791.26|4790.66|4791.01|4790.41|4791.26|4790.66|4791.01|4790.41|27
1641171270000|2022-01-03 00:54:30|||||||||3
1641171280000|2022-01-03 00:54:40|4790.88|4790.28|4790.88|4790.28|4790.88|4790.28|4790.88|4790.28|4
1641171290000|2022-01-03 00:54:50|4790.76|4790.16|4791.01|4790.41|4791.01|4790.41|4790.76|4790.16|19
1641171300000|2022-01-03 00:55:00|||||||||4
1641171310000|2022-01-03 00:55:10|4790.88|4790.28|4790.76|4790.16|4790.88|4790.28|4790.76|4790.16|6
1641171320000|2022-01-03 00:55:20|4790.88|4790.28|4790.51|4789.91|4790.88|4790.28|4790.51|4789.91|46
1641171330000|2022-01-03 00:55:30|4790.38|4789.78|4790.51|4789.91|4790.51|4789.91|4790.26|4789.66|58
1641171340000|2022-01-03 00:55:40|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|4790.51|4789.91|51
1641171360000|2022-01-03 00:56:00|4790.63|4790.03|4790.51|4789.91|4790.63|4790.03|4790.51|4789.91|12
1641171370000|2022-01-03 00:56:10|4790.76|4790.16|4790.51|4789.91|4790.76|4790.16|4790.51|4789.91|16
1641171380000|2022-01-03 00:56:20|4790.26|4789.66|4790.51|4789.91|4790.51|4789.91|4790.26|4789.66|69
1641171390000|2022-01-03 00:56:30|4790.26|4789.66|4790.51|4789.91|4790.51|4789.91|4790.26|4789.66|45
1641171400000|2022-01-03 00:56:40|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|33
1641171410000|2022-01-03 00:56:50|||||||||1
1641171420000|2022-01-03 00:57:00|4790.88|4790.28|4791.01|4790.41|4791.01|4790.41|4790.88|4790.28|17
1641171440000|2022-01-03 00:57:20|||||||||7
1641171450000|2022-01-03 00:57:30|4791.26|4790.66|4791.51|4790.91|4791.51|4790.91|4791.26|4790.66|46
1641171460000|2022-01-03 00:57:40|||||||||46
1641171470000|2022-01-03 00:57:50|4791.76|4791.16|4791.76|4791.16|4792.01|4791.41|4791.76|4791.16|61
1641171480000|2022-01-03 00:58:00|4791.51|4790.91|4791.26|4790.66|4791.51|4790.91|4791.26|4790.66|38
1641171490000|2022-01-03 00:58:10|4791.51|4790.91|4791.51|4790.91|4791.51|4790.91|4791.51|4790.91|18
1641171500000|2022-01-03 00:58:20|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|12
1641171510000|2022-01-03 00:58:30|4791.38|4790.78|4791.26|4790.66|4791.38|4790.78|4791.26|4790.66|22
1641171520000|2022-01-03 00:58:40|||||||||17
1641171530000|2022-01-03 00:58:50|4791.51|4790.91|4791.51|4790.91|4791.51|4790.91|4791.51|4790.91|4
1641171540000|2022-01-03 00:59:00|4791.76|4791.16|4791.63|4791.03|4791.76|4791.16|4791.63|4791.03|70
1641171550000|2022-01-03 00:59:10|4791.51|4790.91|4791.51|4790.91|4791.51|4790.91|4791.38|4790.78|4
1641171560000|2022-01-03 00:59:20|4791.38|4790.78|4791.38|4790.78|4791.38|4790.78|4791.38|4790.78|7
1641171570000|2022-01-03 00:59:30|4791.26|4790.66|4792.01|4791.41|4792.01|4791.41|4791.26|4790.66|83
1641171580000|2022-01-03 00:59:40|4791.76|4791.16|4792.51|4791.91|4792.51|4791.91|4791.76|4791.16|139
1641171590000|2022-01-03 00:59:50|4792.26|4791.66|4791.51|4790.91|4792.26|4791.66|4791.51|4790.91|80
1641171600000|2022-01-03 01:00:00|4791.76|4791.16|4792.01|4791.41|4792.01|4791.41|4791.76|4791.16|21
1641171610000|2022-01-03 01:00:10|4791.76|4791.16|4792.01|4791.41|4792.01|4791.41|4791.76|4791.16|13
1641171620000|2022-01-03 01:00:20|4791.88|4791.28|4791.76|4791.16|4792.01|4791.41|4791.76|4791.16|15
1641171630000|2022-01-03 01:00:30|4792.01|4791.41|4792.01|4791.41|4792.26|4791.66|4791.76|4791.16|61
1641171640000|2022-01-03 01:00:40|4791.76|4791.16|4791.51|4790.91|4791.88|4791.28|4791.51|4790.91|43
1641171650000|2022-01-03 01:00:50|4791.26|4790.66|4791.76|4791.16|4791.76|4791.16|4791.26|4790.66|75
1641171660000|2022-01-03 01:01:00|4792.01|4791.41|4791.26|4790.66|4792.01|4791.41|4791.26|4790.66|160
1641171670000|2022-01-03 01:01:10|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|27
1641171680000|2022-01-03 01:01:20|4790.88|4790.28|4790.76|4790.16|4790.88|4790.28|4790.76|4790.16|11
1641171690000|2022-01-03 01:01:30|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|89
1641171700000|2022-01-03 01:01:40|||||||||1
1641171710000|2022-01-03 01:01:50|4791.26|4790.66|4791.26|4790.66|4791.51|4790.91|4791.01|4790.41|30
1641171720000|2022-01-03 01:02:00|4791.13|4790.53|4791.01|4790.41|4791.13|4790.53|4791.01|4790.41|25
1641171740000|2022-01-03 01:02:20|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|17
1641171750000|2022-01-03 01:02:30|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4790.76|4790.16|16
1641171760000|2022-01-03 01:02:40|4791.13|4790.53|4791.26|4790.66|4791.26|4790.66|4791.01|4790.41|50
1641171770000|2022-01-03 01:02:50|4791.38|4790.78|4791.76|4791.16|4791.76|4791.16|4791.38|4790.78|55
1641171780000|2022-01-03 01:03:00|4792.01|4791.41|4791.26|4790.66|4792.01|4791.41|4791.26|4790.66|95
1641171790000|2022-01-03 01:03:10|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|23
1641171800000|2022-01-03 01:03:20|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|28
1641171810000|2022-01-03 01:03:30|4790.51|4789.91|4790.76|4790.16|4790.76|4790.16|4790.51|4789.91|26
1641171820000|2022-01-03 01:03:40|4790.63|4790.03|4790.26|4789.66|4790.76|4790.16|4790.26|4789.66|50
1641171830000|2022-01-03 01:03:50|4790.51|4789.91|4790.38|4789.78|4790.51|4789.91|4790.38|4789.78|24
1641171840000|2022-01-03 01:04:00|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|4790.38|4789.78|0
1641171860000|2022-01-03 01:04:20|4790.38|4789.78|4790.38|4789.78|4790.38|4789.78|4790.38|4789.78|14
1641171870000|2022-01-03 01:04:30|4790.26|4789.66|4790.01|4789.41|4790.26|4789.66|4789.76|4789.16|52
1641171880000|2022-01-03 01:04:40|4789.76|4789.16|4790.01|4789.41|4790.01|4789.41|4789.76|4789.16|26
1641171890000|2022-01-03 01:04:50|4789.88|4789.28|4790.01|4789.41|4790.01|4789.41|4789.88|4789.28|3
1641171900000|2022-01-03 01:05:00|4790.26|4789.66|4790.38|4789.78|4790.51|4789.91|4790.01|4789.41|30
1641171910000|2022-01-03 01:05:10|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|26
1641171920000|2022-01-03 01:05:20|||||||||18
1641171930000|2022-01-03 01:05:30|4790.26|4789.66|4790.26|4789.66|4790.26|4789.66|4790.26|4789.66|41
1641171940000|2022-01-03 01:05:40|4790.01|4789.41|4790.01|4789.41|4790.01|4789.41|4790.01|4789.41|39
1641171950000|2022-01-03 01:05:50|4789.76|4789.16|4790.01|4789.41|4790.01|4789.41|4789.76|4789.16|6
1641171960000|2022-01-03 01:06:00|4790.13|4789.53|4790.51|4789.91|4790.51|4789.91|4790.13|4789.53|35
1641171970000|2022-01-03 01:06:10|4790.38|4789.78|4790.51|4789.91|4790.51|4789.91|4790.38|4789.78|15
1641171980000|2022-01-03 01:06:20|4790.26|4789.66|4790.51|4789.91|4790.51|4789.91|4790.26|4789.66|9
1641172000000|2022-01-03 01:06:40|4790.26|4789.66|4790.26|4789.66|4790.26|4789.66|4790.26|4789.66|5
1641172010000|2022-01-03 01:06:50|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|17
1641172020000|2022-01-03 01:07:00|4790.76|4790.16|4790.76|4790.16|4791.01|4790.41|4790.76|4790.16|50
1641172030000|2022-01-03 01:07:10|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|16
1641172050000|2022-01-03 01:07:30|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|4790.63|4790.03|43
1641172060000|2022-01-03 01:07:40|4790.63|4790.03|4790.51|4789.91|4790.63|4790.03|4790.51|4789.91|6
1641172070000|2022-01-03 01:07:50|4790.63|4790.03|4790.76|4790.16|4790.76|4790.16|4790.51|4789.91|7
1641172080000|2022-01-03 01:08:00|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|12
1641172090000|2022-01-03 01:08:10|4790.88|4790.28|4791.01|4790.41|4791.01|4790.41|4790.88|4790.28|9
1641172110000|2022-01-03 01:08:30|||||||||67
1641172120000|2022-01-03 01:08:40|4790.76|4790.16|4790.76|4790.16|4791.01|4790.41|4790.76|4790.16|31
1641172140000|2022-01-03 01:09:00|||||||||8
1641172150000|2022-01-03 01:09:10|4790.63|4790.03|4790.51|4789.91|4790.63|4790.03|4790.51|4789.91|19
1641172160000|2022-01-03 01:09:20|4790.76|4790.16|4790.88|4790.28|4790.88|4790.28|4790.76|4790.16|7
1641172170000|2022-01-03 01:09:30|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|0
1641172180000|2022-01-03 01:09:40|4790.51|4789.91|4790.76|4790.16|4790.76|4790.16|4790.51|4789.91|17
1641172190000|2022-01-03 01:09:50|4790.51|4789.91|4790.76|4790.16|4791.01|4790.41|4790.51|4789.91|56
1641172200000|2022-01-03 01:10:00|4790.63|4790.03|4790.51|4789.91|4790.63|4790.03|4790.51|4789.91|20
1641172230000|2022-01-03 01:10:30|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|4790.63|4790.03|23
1641172240000|2022-01-03 01:10:40|4790.63|4790.03|4791.01|4790.41|4791.01|4790.41|4790.51|4789.91|48
1641172250000|2022-01-03 01:10:50|||||||||4
1641172260000|2022-01-03 01:11:00|4790.76|4790.16|4791.01|4790.41|4791.26|4790.66|4790.76|4790.16|56
1641172270000|2022-01-03 01:11:10|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|12
1641172280000|2022-01-03 01:11:20|4791.38|4790.78|4791.51|4790.91|4791.51|4790.91|4791.26|4790.66|66
1641172300000|2022-01-03 01:11:40|||||||||37
1641172310000|2022-01-03 01:11:50|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|8
1641172320000|2022-01-03 01:12:00|4791.51|4790.91|4791.51|4790.91|4791.51|4790.91|4791.26|4790.66|102
1641172330000|2022-01-03 01:12:10|4791.38|4790.78|4791.26|4790.66|4791.51|4790.91|4791.26|4790.66|6
1641172340000|2022-01-03 01:12:20|4791.51|4790.91|4791.76|4791.16|4791.76|4791.16|4791.51|4790.91|23
1641172350000|2022-01-03 01:12:30|||||||||6
1641172360000|2022-01-03 01:12:40|4791.88|4791.28|4791.76|4791.16|4791.88|4791.28|4791.76|4791.16|54
1641172370000|2022-01-03 01:12:50|4792.01|4791.41|4792.01|4791.41|4792.01|4791.41|4792.01|4791.41|36
1641172380000|2022-01-03 01:13:00|4791.88|4791.28|4791.76|4791.16|4792.01|4791.41|4791.76|4791.16|68
1641172390000|2022-01-03 01:13:10|4791.88|4791.28|4791.63|4791.03|4791.88|4791.28|4791.51|4790.91|66
1641172400000|2022-01-03 01:13:20|4791.76|4791.16|4791.51|4790.91|4791.76|4791.16|4791.51|4790.91|14
1641172410000|2022-01-03 01:13:30|4791.38|4790.78|4791.76|4791.16|4791.76|4791.16|4791.38|4790.78|32
1641172420000|2022-01-03 01:13:40|4791.63|4791.03|4791.63|4791.03|4791.76|4791.16|4791.51|4790.91|6
1641172430000|2022-01-03 01:13:50|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|4791.51|4790.91|15
1641172440000|2022-01-03 01:14:00|4792.01|4791.41|4793.51|4792.91|4793.51|4792.91|4792.01|4791.41|549
1641172450000|2022-01-03 01:14:10|4793.26|4792.66|4793.01|4792.41|4793.26|4792.66|4793.01|4792.41|32
1641172460000|2022-01-03 01:14:20|4793.26|4792.66|4793.13|4792.53|4793.26|4792.66|4793.01|4792.41|47
1641172470000|2022-01-03 01:14:30|4793.01|4792.41|4793.13|4792.53|4793.26|4792.66|4793.01|4792.41|69
1641172480000|2022-01-03 01:14:40|4793.01|4792.41|4792.51|4791.91|4793.01|4792.41|4792.51|4791.91|45
1641172490000|2022-01-03 01:14:50|4792.76|4792.16|4792.51|4791.91|4792.76|4792.16|4792.51|4791.91|4
1641172500000|2022-01-03 01:15:00|4792.63|4792.03|4792.63|4792.03|4792.76|4792.16|4792.51|4791.91|36
1641172510000|2022-01-03 01:15:10|4792.51|4791.91|4792.76|4792.16|4792.76|4792.16|4792.51|4791.91|35
1641172520000|2022-01-03 01:15:20|4792.88|4792.28|4793.01|4792.41|4793.01|4792.41|4792.88|4792.28|81
1641172530000|2022-01-03 01:15:30|4792.88|4792.28|4792.26|4791.66|4792.88|4792.28|4792.26|4791.66|24
1641172540000|2022-01-03 01:15:40|4792.01|4791.41|4791.76|4791.16|4792.01|4791.41|4791.76|4791.16|51
1641172550000|2022-01-03 01:15:50|4792.01|4791.41|4792.26|4791.66|4792.26|4791.66|4791.88|4791.28|59
1641172560000|2022-01-03 01:16:00|4792.51|4791.91|4792.51|4791.91|4792.76|4792.16|4792.51|4791.91|24
1641172570000|2022-01-03 01:16:10|4792.76|4792.16|4792.51|4791.91|4792.76|4792.16|4792.51|4791.91|20
1641172580000|2022-01-03 01:16:20|4792.63|4792.03|4792.38|4791.78|4792.63|4792.03|4792.38|4791.78|29
1641172590000|2022-01-03 01:16:30|4792.51|4791.91|4792.76|4792.16|4793.01|4792.41|4792.51|4791.91|41
1641172600000|2022-01-03 01:16:40|||||||||70
1641172610000|2022-01-03 01:16:50|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|4792.76|4792.16|79
1641172620000|2022-01-03 01:17:00|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|4793.13|4792.53|20
1641172630000|2022-01-03 01:17:10|4793.01|4792.41|4792.76|4792.16|4793.13|4792.53|4792.76|4792.16|28
1641172640000|2022-01-03 01:17:20|4792.63|4792.03|4792.63|4792.03|4792.63|4792.03|4792.63|4792.03|5
1641172650000|2022-01-03 01:17:30|4792.51|4791.91|4793.01|4792.41|4793.01|4792.41|4792.51|4791.91|19
1641172660000|2022-01-03 01:17:40|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|18
1641172670000|2022-01-03 01:17:50|4793.01|4792.41|4792.76|4792.16|4793.01|4792.41|4792.76|4792.16|52
1641172680000|2022-01-03 01:18:00|4792.63|4792.03|4792.76|4792.16|4792.76|4792.16|4792.63|4792.03|71
1641172690000|2022-01-03 01:18:10|4792.63|4792.03|4792.51|4791.91|4792.63|4792.03|4792.51|4791.91|9
1641172700000|2022-01-03 01:18:20|4792.38|4791.78|4792.38|4791.78|4792.51|4791.91|4792.26|4791.66|52
1641172710000|2022-01-03 01:18:30|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|4792.26|4791.66|2
1641172720000|2022-01-03 01:18:40|4792.26|4791.66|4792.01|4791.41|4792.26|4791.66|4792.01|4791.41|26
1641172730000|2022-01-03 01:18:50|4792.51|4791.91|4792.26|4791.66|4792.51|4791.91|4792.26|4791.66|37
1641172740000|2022-01-03 01:19:00|4792.51|4791.91|4792.26|4791.66|4792.51|4791.91|4792.26|4791.66|106
1641172750000|2022-01-03 01:19:10|4792.13|4791.53|4792.26|4791.66|4792.26|4791.66|4792.01|4791.41|13
1641172760000|2022-01-03 01:19:20|4792.38|4791.78|4792.13|4791.53|4792.51|4791.91|4792.13|4791.53|19
1641172770000|2022-01-03 01:19:30|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|2
1641172780000|2022-01-03 01:19:40|4792.51|4791.91|4792.76|4792.16|4792.76|4792.16|4792.51|4791.91|32
1641172790000|2022-01-03 01:19:50|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|59
1641172800000|2022-01-03 01:20:00|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|4792.76|4792.16|87
1641172810000|2022-01-03 01:20:10|4792.88|4792.28|4792.76|4792.16|4792.88|4792.28|4792.76|4792.16|41
1641172820000|2022-01-03 01:20:20|||||||||2
1641172830000|2022-01-03 01:20:30|||||||||1
1641172840000|2022-01-03 01:20:40|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|15
1641172850000|2022-01-03 01:20:50|4792.26|4791.66|4792.51|4791.91|4792.51|4791.91|4792.26|4791.66|33
1641172860000|2022-01-03 01:21:00|4792.26|4791.66|4792.38|4791.78|4792.38|4791.78|4792.13|4791.53|96
1641172870000|2022-01-03 01:21:10|4792.51|4791.91|4792.38|4791.78|4792.51|4791.91|4792.26|4791.66|66
1641172880000|2022-01-03 01:21:20|4792.26|4791.66|4792.38|4791.78|4792.51|4791.91|4792.26|4791.66|4
1641172890000|2022-01-03 01:21:30|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|4792.38|4791.78|9
1641172900000|2022-01-03 01:21:40|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|7
1641172910000|2022-01-03 01:21:50|4792.51|4791.91|4792.26|4791.66|4792.51|4791.91|4792.26|4791.66|33
1641172920000|2022-01-03 01:22:00|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|15
1641172930000|2022-01-03 01:22:10|4792.38|4791.78|4792.26|4791.66|4792.38|4791.78|4792.26|4791.66|56
1641172940000|2022-01-03 01:22:20|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|8
1641172950000|2022-01-03 01:22:30|||||||||5
1641172960000|2022-01-03 01:22:40|||||||||2
1641172970000|2022-01-03 01:22:50|4792.63|4792.03|4792.76|4792.16|4792.76|4792.16|4792.63|4792.03|88
1641172980000|2022-01-03 01:23:00|4792.63|4792.03|4792.51|4791.91|4792.63|4792.03|4792.51|4791.91|5
1641172990000|2022-01-03 01:23:10|||||||||5
1641173000000|2022-01-03 01:23:20|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|37
1641173010000|2022-01-03 01:23:30|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|25
1641173020000|2022-01-03 01:23:40|4792.63|4792.03|4792.76|4792.16|4792.76|4792.16|4792.63|4792.03|121
1641173030000|2022-01-03 01:23:50|4792.63|4792.03|4792.76|4792.16|4792.76|4792.16|4792.51|4791.91|7
1641173040000|2022-01-03 01:24:00|4792.63|4792.03|4792.51|4791.91|4792.76|4792.16|4792.51|4791.91|6
1641173060000|2022-01-03 01:24:20|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|6
1641173070000|2022-01-03 01:24:30|||||||||125
1641173080000|2022-01-03 01:24:40|4792.88|4792.28|4793.01|4792.41|4793.01|4792.41|4792.76|4792.16|25
1641173090000|2022-01-03 01:24:50|4792.88|4792.28|4792.88|4792.28|4792.88|4792.28|4792.88|4792.28|19
1641173100000|2022-01-03 01:25:00|4793.01|4792.41|4793.26|4792.66|4793.26|4792.66|4793.01|4792.41|37
1641173110000|2022-01-03 01:25:10|4793.51|4792.91|4793.51|4792.91|4793.51|4792.91|4793.51|4792.91|23
1641173120000|2022-01-03 01:25:20|4793.38|4792.78|4793.01|4792.41|4793.51|4792.91|4793.01|4792.41|78
1641173130000|2022-01-03 01:25:30|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|17
1641173140000|2022-01-03 01:25:40|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|13
1641173150000|2022-01-03 01:25:50|4792.63|4792.03|4792.51|4791.91|4792.63|4792.03|4792.51|4791.91|13
1641173160000|2022-01-03 01:26:00|4792.63|4792.03|4792.63|4792.03|4792.63|4792.03|4792.51|4791.91|14
1641173170000|2022-01-03 01:26:10|4792.51|4791.91|4792.51|4791.91|4792.63|4792.03|4792.51|4791.91|11
1641173180000|2022-01-03 01:26:20|4792.38|4791.78|4792.26|4791.66|4792.51|4791.91|4792.26|4791.66|31
1641173190000|2022-01-03 01:26:30|||||||||8
1641173200000|2022-01-03 01:26:40|4792.51|4791.91|4792.38|4791.78|4792.51|4791.91|4792.26|4791.66|15
1641173210000|2022-01-03 01:26:50|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|4792.38|4791.78|3
1641173220000|2022-01-03 01:27:00|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|8
1641173230000|2022-01-03 01:27:10|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|20
1641173240000|2022-01-03 01:27:20|||||||||2
1641173250000|2022-01-03 01:27:30|4792.26|4791.66|4792.13|4791.53|4792.26|4791.66|4792.01|4791.41|118
1641173260000|2022-01-03 01:27:40|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|4792.01|4791.41|54
1641173270000|2022-01-03 01:27:50|||||||||1
1641173280000|2022-01-03 01:28:00|4792.01|4791.41|4792.01|4791.41|4792.13|4791.53|4792.01|4791.41|18
1641173290000|2022-01-03 01:28:10|4791.88|4791.28|4792.01|4791.41|4792.01|4791.41|4791.88|4791.28|45
1641173300000|2022-01-03 01:28:20|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|4
1641173310000|2022-01-03 01:28:30|||||||||1
1641173320000|2022-01-03 01:28:40|4792.13|4791.53|4792.13|4791.53|4792.13|4791.53|4792.13|4791.53|27
1641173330000|2022-01-03 01:28:50|4792.01|4791.41|4792.01|4791.41|4792.13|4791.53|4792.01|4791.41|2
1641173340000|2022-01-03 01:29:00|4792.13|4791.53|4792.01|4791.41|4792.13|4791.53|4792.01|4791.41|8
1641173350000|2022-01-03 01:29:10|4792.26|4791.66|4792.01|4791.41|4792.26|4791.66|4792.01|4791.41|30
1641173360000|2022-01-03 01:29:20|4792.13|4791.53|4792.01|4791.41|4792.13|4791.53|4792.01|4791.41|5
1641173370000|2022-01-03 01:29:30|4791.88|4791.28|4791.51|4790.91|4791.88|4791.28|4791.51|4790.91|46
1641173380000|2022-01-03 01:29:40|4791.38|4790.78|4791.76|4791.16|4791.76|4791.16|4791.26|4790.66|87
1641173390000|2022-01-03 01:29:50|||||||||17
1641173400000|2022-01-03 01:30:00|4792.01|4791.41|4792.01|4791.41|4792.01|4791.41|4792.01|4791.41|16
1641173410000|2022-01-03 01:30:10|4791.76|4791.16|4792.01|4791.41|4792.01|4791.41|4791.76|4791.16|18
1641173420000|2022-01-03 01:30:20|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|4792.13|4791.53|26
1641173430000|2022-01-03 01:30:30|4792.01|4791.41|4792.01|4791.41|4792.01|4791.41|4792.01|4791.41|20
1641173440000|2022-01-03 01:30:40|4791.88|4791.28|4791.76|4791.16|4792.01|4791.41|4791.76|4791.16|13
1641173450000|2022-01-03 01:30:50|4791.51|4790.91|4792.01|4791.41|4792.01|4791.41|4791.51|4790.91|40
1641173460000|2022-01-03 01:31:00|4791.88|4791.28|4791.76|4791.16|4791.88|4791.28|4791.63|4791.03|20
1641173470000|2022-01-03 01:31:10|4791.51|4790.91|4791.76|4791.16|4791.76|4791.16|4791.51|4790.91|12
1641173480000|2022-01-03 01:31:20|4791.51|4790.91|4791.51|4790.91|4791.76|4791.16|4791.51|4790.91|13
1641173490000|2022-01-03 01:31:30|4791.63|4791.03|4791.26|4790.66|4791.76|4791.16|4791.26|4790.66|19
1641173500000|2022-01-03 01:31:40|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|45
1641173510000|2022-01-03 01:31:50|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|4791.01|4790.41|29
1641173520000|2022-01-03 01:32:00|4791.01|4790.41|4791.01|4790.41|4791.26|4790.66|4790.88|4790.28|29
1641173530000|2022-01-03 01:32:10|4790.88|4790.28|4790.76|4790.16|4790.88|4790.28|4790.76|4790.16|19
1641173540000|2022-01-03 01:32:20|4790.88|4790.28|4791.01|4790.41|4791.01|4790.41|4790.88|4790.28|10
1641173550000|2022-01-03 01:32:30|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|67
1641173560000|2022-01-03 01:32:40|4791.13|4790.53|4791.01|4790.41|4791.26|4790.66|4791.01|4790.41|20
1641173570000|2022-01-03 01:32:50|||||||||2
1641173580000|2022-01-03 01:33:00|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|12
1641173590000|2022-01-03 01:33:10|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|15
1641173600000|2022-01-03 01:33:20|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|18
1641173610000|2022-01-03 01:33:30|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|19
1641173620000|2022-01-03 01:33:40|4791.51|4790.91|4791.51|4790.91|4791.76|4791.16|4791.51|4790.91|48
1641173630000|2022-01-03 01:33:50|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|13
1641173640000|2022-01-03 01:34:00|4791.51|4790.91|4791.51|4790.91|4791.76|4791.16|4791.51|4790.91|19
1641173650000|2022-01-03 01:34:10|4791.63|4791.03|4791.51|4790.91|4791.63|4791.03|4791.51|4790.91|4
1641173660000|2022-01-03 01:34:20|||||||||10
1641173670000|2022-01-03 01:34:30|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|10
1641173680000|2022-01-03 01:34:40|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|11
1641173690000|2022-01-03 01:34:50|||||||||5
1641173700000|2022-01-03 01:35:00|4790.76|4790.16|4790.88|4790.28|4791.01|4790.41|4790.76|4790.16|17
1641173710000|2022-01-03 01:35:10|4791.01|4790.41|4790.76|4790.16|4791.01|4790.41|4790.51|4789.91|41
1641173720000|2022-01-03 01:35:20|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|12
1641173730000|2022-01-03 01:35:30|4790.63|4790.03|4790.76|4790.16|4790.76|4790.16|4790.63|4790.03|14
1641173740000|2022-01-03 01:35:40|4790.63|4790.03|4790.51|4789.91|4790.63|4790.03|4790.51|4789.91|9
1641173750000|2022-01-03 01:35:50|4790.88|4790.28|4790.76|4790.16|4790.88|4790.28|4790.76|4790.16|15
1641173760000|2022-01-03 01:36:00|4790.51|4789.91|4790.26|4789.66|4790.51|4789.91|4790.26|4789.66|132
1641173770000|2022-01-03 01:36:10|4790.01|4789.41|4790.01|4789.41|4790.01|4789.41|4790.01|4789.41|42
1641173780000|2022-01-03 01:36:20|4789.88|4789.28|4789.51|4788.91|4790.01|4789.41|4789.51|4788.91|93
1641173790000|2022-01-03 01:36:30|4789.63|4789.03|4789.26|4788.66|4789.63|4789.03|4789.26|4788.66|90
1641173800000|2022-01-03 01:36:40|4789.51|4788.91|4789.26|4788.66|4789.63|4789.03|4789.26|4788.66|80
1641173810000|2022-01-03 01:36:50|4789.51|4788.91|4789.51|4788.91|4789.51|4788.91|4789.26|4788.66|8
1641173820000|2022-01-03 01:37:00|4789.26|4788.66|4789.51|4788.91|4789.51|4788.91|4789.26|4788.66|36
1641173830000|2022-01-03 01:37:10|4789.38|4788.78|4789.26|4788.66|4789.51|4788.91|4789.26|4788.66|26
1641173840000|2022-01-03 01:37:20|4789.01|4788.41|4789.51|4788.91|4789.51|4788.91|4789.01|4788.41|32
1641173850000|2022-01-03 01:37:30|4789.38|4788.78|4789.26|4788.66|4789.51|4788.91|4789.01|4788.41|22
1641173860000|2022-01-03 01:37:40|4789.51|4788.91|4789.38|4788.78|4789.51|4788.91|4789.38|4788.78|79
1641173870000|2022-01-03 01:37:50|4789.26|4788.66|4789.26|4788.66|4789.51|4788.91|4789.26|4788.66|69
1641173880000|2022-01-03 01:38:00|4789.01|4788.41|4788.76|4788.16|4789.01|4788.41|4788.76|4788.16|60
1641173890000|2022-01-03 01:38:10|4789.01|4788.41|4788.76|4788.16|4789.01|4788.41|4788.76|4788.16|54
1641173900000|2022-01-03 01:38:20|||||||||17
1641173910000|2022-01-03 01:38:30|4789.01|4788.41|4788.76|4788.16|4789.01|4788.41|4788.51|4787.91|52
1641173920000|2022-01-03 01:38:40|4789.01|4788.41|4789.01|4788.41|4789.01|4788.41|4789.01|4788.41|31
1641173930000|2022-01-03 01:38:50|4788.76|4788.16|4788.88|4788.28|4789.01|4788.41|4788.76|4788.16|28
1641173940000|2022-01-03 01:39:00|4788.76|4788.16|4788.76|4788.16|4788.76|4788.16|4788.51|4787.91|30
1641173950000|2022-01-03 01:39:10|4788.51|4787.91|4788.51|4787.91|4788.51|4787.91|4788.26|4787.66|177
1641173960000|2022-01-03 01:39:20|4788.63|4788.03|4788.51|4787.91|4788.63|4788.03|4788.51|4787.91|35
1641173970000|2022-01-03 01:39:30|4788.63|4788.03|4789.01|4788.41|4789.01|4788.41|4788.63|4788.03|19
1641173980000|2022-01-03 01:39:40|||||||||13
1641173990000|2022-01-03 01:39:50|||||||||7
1641174000000|2022-01-03 01:40:00|4788.76|4788.16|4788.51|4787.91|4788.76|4788.16|4788.51|4787.91|41
1641174010000|2022-01-03 01:40:10|4788.38|4787.78|4788.26|4787.66|4788.38|4787.78|4788.26|4787.66|23
1641174020000|2022-01-03 01:40:20|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|64
1641174030000|2022-01-03 01:40:30|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.51|4786.91|101
1641174040000|2022-01-03 01:40:40|4788.01|4787.41|4788.26|4787.66|4788.26|4787.66|4787.88|4787.28|30
1641174050000|2022-01-03 01:40:50|4788.38|4787.78|4788.26|4787.66|4788.38|4787.78|4788.26|4787.66|9
1641174060000|2022-01-03 01:41:00|4788.01|4787.41|4787.51|4786.91|4788.01|4787.41|4787.51|4786.91|39
1641174070000|2022-01-03 01:41:10|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.51|4786.91|65
1641174080000|2022-01-03 01:41:20|4787.51|4786.91|4787.76|4787.16|4787.76|4787.16|4787.51|4786.91|39
1641174090000|2022-01-03 01:41:30|4787.63|4787.03|4787.26|4786.66|4787.63|4787.03|4787.01|4786.41|234
1641174100000|2022-01-03 01:41:40|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|51
1641174110000|2022-01-03 01:41:50|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|58
1641174120000|2022-01-03 01:42:00|4787.01|4786.41|4786.26|4785.66|4787.01|4786.41|4786.26|4785.66|133
1641174130000|2022-01-03 01:42:10|4786.51|4785.91|4786.26|4785.66|4786.51|4785.91|4786.01|4785.41|133
1641174140000|2022-01-03 01:42:20|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4785.76|4785.16|130
1641174150000|2022-01-03 01:42:30|4786.13|4785.53|4786.51|4785.91|4786.51|4785.91|4786.13|4785.53|49
1641174160000|2022-01-03 01:42:40|4786.26|4785.66|4786.51|4785.91|4786.76|4786.16|4786.26|4785.66|35
1641174170000|2022-01-03 01:42:50|4786.38|4785.78|4786.26|4785.66|4786.51|4785.91|4786.13|4785.53|52
1641174180000|2022-01-03 01:43:00|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|38
1641174190000|2022-01-03 01:43:10|4786.13|4785.53|4786.38|4785.78|4786.38|4785.78|4786.01|4785.41|44
1641174200000|2022-01-03 01:43:20|4786.51|4785.91|4786.26|4785.66|4786.51|4785.91|4786.26|4785.66|12
1641174210000|2022-01-03 01:43:30|4786.01|4785.41|4786.13|4785.53|4786.26|4785.66|4786.01|4785.41|33
1641174220000|2022-01-03 01:43:40|4786.01|4785.41|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|44
1641174230000|2022-01-03 01:43:50|4786.01|4785.41|4786.01|4785.41|4786.26|4785.66|4785.76|4785.16|85
1641174240000|2022-01-03 01:44:00|4786.38|4785.78|4786.26|4785.66|4786.38|4785.78|4786.26|4785.66|77
1641174250000|2022-01-03 01:44:10|4786.13|4785.53|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|28
1641174260000|2022-01-03 01:44:20|4785.88|4785.28|4786.01|4785.41|4786.01|4785.41|4785.88|4785.28|11
1641174270000|2022-01-03 01:44:30|4785.88|4785.28|4786.26|4785.66|4786.26|4785.66|4785.76|4785.16|34
1641174280000|2022-01-03 01:44:40|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|9
1641174290000|2022-01-03 01:44:50|4786.51|4785.91|4786.76|4786.16|4787.01|4786.41|4786.26|4785.66|93
1641174300000|2022-01-03 01:45:00|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|134
1641174310000|2022-01-03 01:45:10|4786.38|4785.78|4786.76|4786.16|4786.76|4786.16|4786.26|4785.66|80
1641174320000|2022-01-03 01:45:20|4787.01|4786.41|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|18
1641174330000|2022-01-03 01:45:30|4786.51|4785.91|4787.01|4786.41|4787.01|4786.41|4786.51|4785.91|35
1641174340000|2022-01-03 01:45:40|4787.26|4786.66|4786.76|4786.16|4787.26|4786.66|4786.76|4786.16|154
1641174350000|2022-01-03 01:45:50|||||||||7
1641174360000|2022-01-03 01:46:00|4786.26|4785.66|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|68
1641174370000|2022-01-03 01:46:10|4785.88|4785.28|4785.76|4785.16|4785.88|4785.28|4785.51|4784.91|164
1641174380000|2022-01-03 01:46:20|4785.51|4784.91|4785.51|4784.91|4785.76|4785.16|4785.51|4784.91|24
1641174390000|2022-01-03 01:46:30|4785.26|4784.66|4786.13|4785.53|4786.13|4785.53|4785.26|4784.66|103
1641174400000|2022-01-03 01:46:40|4786.01|4785.41|4786.51|4785.91|4786.51|4785.91|4786.01|4785.41|34
1641174410000|2022-01-03 01:46:50|4786.38|4785.78|4786.26|4785.66|4786.38|4785.78|4786.26|4785.66|11
1641174420000|2022-01-03 01:47:00|4786.01|4785.41|4785.51|4784.91|4786.01|4785.41|4785.51|4784.91|52
1641174430000|2022-01-03 01:47:10|4785.63|4785.03|4786.01|4785.41|4786.01|4785.41|4785.63|4785.03|40
1641174440000|2022-01-03 01:47:20|4785.76|4785.16|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|31
1641174450000|2022-01-03 01:47:30|4786.26|4785.66|4786.51|4785.91|4786.51|4785.91|4786.01|4785.41|98
1641174460000|2022-01-03 01:47:40|4786.26|4785.66|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|19
1641174470000|2022-01-03 01:47:50|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|10
1641174480000|2022-01-03 01:48:00|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|79
1641174490000|2022-01-03 01:48:10|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4785.88|4785.28|39
1641174500000|2022-01-03 01:48:20|||||||||5
1641174510000|2022-01-03 01:48:30|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|41
1641174520000|2022-01-03 01:48:40|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|17
1641174530000|2022-01-03 01:48:50|4786.76|4786.16|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|75
1641174540000|2022-01-03 01:49:00|4786.38|4785.78|4786.76|4786.16|4786.76|4786.16|4786.26|4785.66|30
1641174550000|2022-01-03 01:49:10|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4786.76|4786.16|14
1641174560000|2022-01-03 01:49:20|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|21
1641174570000|2022-01-03 01:49:30|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|59
1641174580000|2022-01-03 01:49:40|4786.88|4786.28|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|28
1641174590000|2022-01-03 01:49:50|4786.63|4786.03|4786.38|4785.78|4786.63|4786.03|4786.26|4785.66|35
1641174600000|2022-01-03 01:50:00|4786.51|4785.91|4786.38|4785.78|4786.51|4785.91|4786.26|4785.66|29
1641174610000|2022-01-03 01:50:10|4786.26|4785.66|4786.76|4786.16|4786.76|4786.16|4786.26|4785.66|47
1641174620000|2022-01-03 01:50:20|4786.63|4786.03|4786.76|4786.16|4786.76|4786.16|4786.51|4785.91|17
1641174630000|2022-01-03 01:50:30|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|108
1641174640000|2022-01-03 01:50:40|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|10
1641174650000|2022-01-03 01:50:50|4786.63|4786.03|4787.01|4786.41|4787.01|4786.41|4786.51|4785.91|139
1641174660000|2022-01-03 01:51:00|||||||||19
1641174670000|2022-01-03 01:51:10|4786.88|4786.28|4787.01|4786.41|4787.26|4786.66|4786.88|4786.28|26
1641174680000|2022-01-03 01:51:20|4786.88|4786.28|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|10
1641174690000|2022-01-03 01:51:30|4786.63|4786.03|4787.01|4786.41|4787.26|4786.66|4786.63|4786.03|28
1641174700000|2022-01-03 01:51:40|4787.13|4786.53|4787.13|4786.53|4787.26|4786.66|4787.01|4786.41|12
1641174710000|2022-01-03 01:51:50|4787.26|4786.66|4787.01|4786.41|4787.26|4786.66|4787.01|4786.41|14
1641174720000|2022-01-03 01:52:00|4786.76|4786.16|4786.88|4786.28|4786.88|4786.28|4786.76|4786.16|29
1641174730000|2022-01-03 01:52:10|4786.76|4786.16|4787.26|4786.66|4787.26|4786.66|4786.76|4786.16|60
1641174750000|2022-01-03 01:52:30|4787.01|4786.41|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|17
1641174760000|2022-01-03 01:52:40|4787.51|4786.91|4787.26|4786.66|4787.51|4786.91|4787.26|4786.66|40
1641174770000|2022-01-03 01:52:50|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|24
1641174780000|2022-01-03 01:53:00|4787.13|4786.53|4787.26|4786.66|4787.26|4786.66|4787.13|4786.53|22
1641174790000|2022-01-03 01:53:10|4787.13|4786.53|4787.01|4786.41|4787.13|4786.53|4787.01|4786.41|1
1641174800000|2022-01-03 01:53:20|4787.13|4786.53|4787.26|4786.66|4787.26|4786.66|4787.13|4786.53|20
1641174810000|2022-01-03 01:53:30|4787.51|4786.91|4787.38|4786.78|4787.51|4786.91|4787.26|4786.66|22
1641174820000|2022-01-03 01:53:40|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|2
1641174830000|2022-01-03 01:53:50|4787.38|4786.78|4787.51|4786.91|4787.63|4787.03|4787.38|4786.78|29
1641174840000|2022-01-03 01:54:00|4787.63|4787.03|4787.88|4787.28|4787.88|4787.28|4787.51|4786.91|48
1641174850000|2022-01-03 01:54:10|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|7
1641174860000|2022-01-03 01:54:20|4787.76|4787.16|4787.88|4787.28|4788.01|4787.41|4787.76|4787.16|31
1641174870000|2022-01-03 01:54:30|4787.76|4787.16|4788.01|4787.41|4788.01|4787.41|4787.76|4787.16|7
1641174880000|2022-01-03 01:54:40|4788.13|4787.53|4788.26|4787.66|4788.26|4787.66|4788.13|4787.53|30
1641174890000|2022-01-03 01:54:50|4788.01|4787.41|4788.01|4787.41|4788.26|4787.66|4788.01|4787.41|43
1641174900000|2022-01-03 01:55:00|4788.13|4787.53|4787.76|4787.16|4788.26|4787.66|4787.76|4787.16|40
1641174910000|2022-01-03 01:55:10|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|21
1641174920000|2022-01-03 01:55:20|4787.26|4786.66|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|19
1641174930000|2022-01-03 01:55:30|||||||||4
1641174940000|2022-01-03 01:55:40|4787.76|4787.16|4787.51|4786.91|4787.76|4787.16|4787.26|4786.66|20
1641174950000|2022-01-03 01:55:50|4787.38|4786.78|4787.51|4786.91|4787.51|4786.91|4787.38|4786.78|4
1641174960000|2022-01-03 01:56:00|4787.38|4786.78|4787.38|4786.78|4787.38|4786.78|4787.26|4786.66|19
1641174970000|2022-01-03 01:56:10|4787.26|4786.66|4786.76|4786.16|4787.26|4786.66|4786.76|4786.16|45
1641174980000|2022-01-03 01:56:20|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|43
1641174990000|2022-01-03 01:56:30|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|20
1641175000000|2022-01-03 01:56:40|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.38|4785.78|31
1641175010000|2022-01-03 01:56:50|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|17
1641175020000|2022-01-03 01:57:00|4786.63|4786.03|4786.51|4785.91|4786.63|4786.03|4786.26|4785.66|20
1641175030000|2022-01-03 01:57:10|4786.63|4786.03|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|17
1641175040000|2022-01-03 01:57:20|4786.63|4786.03|4786.76|4786.16|4786.76|4786.16|4786.51|4785.91|11
1641175050000|2022-01-03 01:57:30|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|17
1641175060000|2022-01-03 01:57:40|4786.63|4786.03|4787.01|4786.41|4787.01|4786.41|4786.63|4786.03|14
1641175080000|2022-01-03 01:58:00|4786.88|4786.28|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|21
1641175090000|2022-01-03 01:58:10|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|6
1641175100000|2022-01-03 01:58:20|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|17
1641175110000|2022-01-03 01:58:30|4786.76|4786.16|4786.51|4785.91|4786.76|4786.16|4786.26|4785.66|31
1641175120000|2022-01-03 01:58:40|4786.38|4785.78|4786.26|4785.66|4786.51|4785.91|4786.26|4785.66|26
1641175130000|2022-01-03 01:58:50|4786.51|4785.91|4786.76|4786.16|4786.76|4786.16|4786.51|4785.91|17
1641175140000|2022-01-03 01:59:00|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|72
1641175150000|2022-01-03 01:59:10|4786.38|4785.78|4786.26|4785.66|4786.38|4785.78|4786.26|4785.66|3
1641175160000|2022-01-03 01:59:20|4786.01|4785.41|4786.01|4785.41|4786.13|4785.53|4786.01|4785.41|23
1641175170000|2022-01-03 01:59:30|||||||||3
1641175180000|2022-01-03 01:59:40|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|18
1641175190000|2022-01-03 01:59:50|4786.13|4785.53|4786.63|4786.03|4786.76|4786.16|4786.01|4785.41|33
1641175200000|2022-01-03 02:00:00|4786.51|4785.91|4786.01|4785.41|4786.51|4785.91|4786.01|4785.41|55
1641175210000|2022-01-03 02:00:10|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|13
1641175220000|2022-01-03 02:00:20|||||||||5
1641175230000|2022-01-03 02:00:30|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|7
1641175250000|2022-01-03 02:00:50|4786.38|4785.78|4786.26|4785.66|4786.38|4785.78|4786.26|4785.66|11
1641175260000|2022-01-03 02:01:00|4786.01|4785.41|4785.76|4785.16|4786.26|4785.66|4785.76|4785.16|26
1641175270000|2022-01-03 02:01:10|4786.01|4785.41|4785.76|4785.16|4786.01|4785.41|4785.76|4785.16|13
1641175280000|2022-01-03 02:01:20|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|34
1641175290000|2022-01-03 02:01:30|||||||||6
1641175300000|2022-01-03 02:01:40|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|11
1641175310000|2022-01-03 02:01:50|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|6
1641175320000|2022-01-03 02:02:00|4786.26|4785.66|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|33
1641175330000|2022-01-03 02:02:10|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|30
1641175340000|2022-01-03 02:02:20|4786.51|4785.91|4786.26|4785.66|4786.51|4785.91|4786.26|4785.66|16
1641175350000|2022-01-03 02:02:30|4786.13|4785.53|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|6
1641175360000|2022-01-03 02:02:40|4785.76|4785.16|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|14
1641175370000|2022-01-03 02:02:50|||||||||11
1641175380000|2022-01-03 02:03:00|4785.88|4785.28|4785.01|4784.41|4785.88|4785.28|4784.88|4784.28|80
1641175390000|2022-01-03 02:03:10|4785.13|4784.53|4784.51|4783.91|4785.13|4784.53|4784.51|4783.91|112
1641175400000|2022-01-03 02:03:20|4784.76|4784.16|4784.76|4784.16|4784.88|4784.28|4784.51|4783.91|29
1641175410000|2022-01-03 02:03:30|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|20
1641175420000|2022-01-03 02:03:40|4784.88|4784.28|4784.76|4784.16|4784.88|4784.28|4784.76|4784.16|2
1641175430000|2022-01-03 02:03:50|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|44
1641175440000|2022-01-03 02:04:00|4785.13|4784.53|4785.51|4784.91|4785.51|4784.91|4785.13|4784.53|44
1641175450000|2022-01-03 02:04:10|4785.26|4784.66|4785.51|4784.91|4785.51|4784.91|4785.26|4784.66|15
1641175460000|2022-01-03 02:04:20|4785.63|4785.03|4785.51|4784.91|4785.76|4785.16|4785.51|4784.91|3
1641175470000|2022-01-03 02:04:30|4785.26|4784.66|4785.51|4784.91|4785.51|4784.91|4785.26|4784.66|31
1641175480000|2022-01-03 02:04:40|4785.38|4784.78|4785.26|4784.66|4785.38|4784.78|4785.13|4784.53|15
1641175490000|2022-01-03 02:04:50|4785.38|4784.78|4785.51|4784.91|4785.51|4784.91|4785.38|4784.78|48
1641175500000|2022-01-03 02:05:00|4785.63|4785.03|4785.26|4784.66|4785.63|4785.03|4785.26|4784.66|23
1641175510000|2022-01-03 02:05:10|4785.13|4784.53|4785.26|4784.66|4785.26|4784.66|4785.01|4784.41|19
1641175520000|2022-01-03 02:05:20|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|10
1641175530000|2022-01-03 02:05:30|4784.76|4784.16|4785.51|4784.91|4785.51|4784.91|4784.76|4784.16|39
1641175540000|2022-01-03 02:05:40|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|39
1641175550000|2022-01-03 02:05:50|4785.88|4785.28|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|21
1641175560000|2022-01-03 02:06:00|4785.88|4785.28|4785.63|4785.03|4785.88|4785.28|4785.51|4784.91|67
1641175570000|2022-01-03 02:06:10|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|14
1641175580000|2022-01-03 02:06:20|4785.63|4785.03|4785.76|4785.16|4785.76|4785.16|4785.63|4785.03|5
1641175590000|2022-01-03 02:06:30|4785.63|4785.03|4785.51|4784.91|4785.63|4785.03|4785.51|4784.91|5
1641175600000|2022-01-03 02:06:40|4785.63|4785.03|4785.01|4784.41|4785.76|4785.16|4785.01|4784.41|24
1641175610000|2022-01-03 02:06:50|4784.76|4784.16|4785.01|4784.41|4785.01|4784.41|4784.76|4784.16|104
1641175620000|2022-01-03 02:07:00|4784.76|4784.16|4784.26|4783.66|4785.01|4784.41|4784.26|4783.66|53
1641175630000|2022-01-03 02:07:10|4784.38|4783.78|4784.51|4783.91|4784.76|4784.16|4784.38|4783.78|32
1641175640000|2022-01-03 02:07:20|4784.63|4784.03|4784.51|4783.91|4784.63|4784.03|4784.51|4783.91|12
1641175650000|2022-01-03 02:07:30|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|10
1641175660000|2022-01-03 02:07:40|4785.01|4784.41|4785.13|4784.53|4785.26|4784.66|4784.76|4784.16|72
1641175670000|2022-01-03 02:07:50|4785.01|4784.41|4785.51|4784.91|4785.51|4784.91|4785.01|4784.41|32
1641175680000|2022-01-03 02:08:00|4785.26|4784.66|4784.26|4783.66|4785.26|4784.66|4784.26|4783.66|62
1641175690000|2022-01-03 02:08:10|4784.38|4783.78|4784.51|4783.91|4784.76|4784.16|4784.38|4783.78|103
1641175700000|2022-01-03 02:08:20|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.51|4783.91|39
1641175710000|2022-01-03 02:08:30|4784.51|4783.91|4784.76|4784.16|4785.01|4784.41|4784.26|4783.66|55
1641175720000|2022-01-03 02:08:40|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|5
1641175730000|2022-01-03 02:08:50|4785.13|4784.53|4785.01|4784.41|4785.13|4784.53|4785.01|4784.41|9
1641175740000|2022-01-03 02:09:00|4784.88|4784.28|4785.01|4784.41|4785.26|4784.66|4784.88|4784.28|43
1641175750000|2022-01-03 02:09:10|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|11
1641175760000|2022-01-03 02:09:20|4784.63|4784.03|4784.76|4784.16|4784.76|4784.16|4784.63|4784.03|13
1641175770000|2022-01-03 02:09:30|4784.51|4783.91|4784.76|4784.16|4784.76|4784.16|4784.51|4783.91|11
1641175780000|2022-01-03 02:09:40|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|10
1641175790000|2022-01-03 02:09:50|4785.26|4784.66|4785.26|4784.66|4785.51|4784.91|4785.26|4784.66|40
1641175800000|2022-01-03 02:10:00|4785.38|4784.78|4785.26|4784.66|4785.51|4784.91|4785.26|4784.66|42
1641175810000|2022-01-03 02:10:10|4785.51|4784.91|4785.51|4784.91|4785.63|4785.03|4785.26|4784.66|63
1641175820000|2022-01-03 02:10:20|4785.76|4785.16|4785.51|4784.91|4785.76|4785.16|4785.51|4784.91|23
1641175830000|2022-01-03 02:10:30|4785.63|4785.03|4785.51|4784.91|4785.76|4785.16|4785.51|4784.91|7
1641175840000|2022-01-03 02:10:40|4785.38|4784.78|4785.26|4784.66|4785.38|4784.78|4785.26|4784.66|21
1641175850000|2022-01-03 02:10:50|4785.38|4784.78|4785.51|4784.91|4785.51|4784.91|4785.26|4784.66|13
1641175860000|2022-01-03 02:11:00|4785.26|4784.66|4785.01|4784.41|4785.51|4784.91|4785.01|4784.41|17
1641175870000|2022-01-03 02:11:10|4784.76|4784.16|4784.76|4784.16|4784.88|4784.28|4784.76|4784.16|29
1641175880000|2022-01-03 02:11:20|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4784.76|4784.16|10
1641175890000|2022-01-03 02:11:30|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|9
1641175900000|2022-01-03 02:11:40|4785.38|4784.78|4785.51|4784.91|4785.51|4784.91|4785.26|4784.66|17
1641175910000|2022-01-03 02:11:50|4785.38|4784.78|4785.51|4784.91|4785.51|4784.91|4785.38|4784.78|3
1641175920000|2022-01-03 02:12:00|4785.26|4784.66|4785.26|4784.66|4785.38|4784.78|4785.26|4784.66|14
1641175930000|2022-01-03 02:12:10|4785.13|4784.53|4785.51|4784.91|4785.51|4784.91|4785.13|4784.53|18
1641175940000|2022-01-03 02:12:20|4785.26|4784.66|4785.38|4784.78|4785.51|4784.91|4785.26|4784.66|28
1641175950000|2022-01-03 02:12:30|4785.26|4784.66|4785.51|4784.91|4785.76|4785.16|4785.26|4784.66|154
1641175960000|2022-01-03 02:12:40|4785.63|4785.03|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|17
1641175970000|2022-01-03 02:12:50|4786.01|4785.41|4785.88|4785.28|4786.01|4785.41|4785.88|4785.28|36
1641175980000|2022-01-03 02:13:00|4785.76|4785.16|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|23
1641175990000|2022-01-03 02:13:10|4786.26|4785.66|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|26
1641176000000|2022-01-03 02:13:20|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4
1641176010000|2022-01-03 02:13:30|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|45
1641176020000|2022-01-03 02:13:40|4786.38|4785.78|4786.26|4785.66|4786.38|4785.78|4786.26|4785.66|27
1641176030000|2022-01-03 02:13:50|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.38|4785.78|3
1641176040000|2022-01-03 02:14:00|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.38|4785.78|21
1641176050000|2022-01-03 02:14:10|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.38|4785.78|21
1641176060000|2022-01-03 02:14:20|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|7
1641176070000|2022-01-03 02:14:30|4786.38|4785.78|4786.26|4785.66|4786.51|4785.91|4786.26|4785.66|3
1641176080000|2022-01-03 02:14:40|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|11
1641176090000|2022-01-03 02:14:50|||||||||3
1641176100000|2022-01-03 02:15:00|4786.38|4785.78|4786.76|4786.16|4786.76|4786.16|4786.26|4785.66|43
1641176110000|2022-01-03 02:15:10|4786.63|4786.03|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|6
1641176120000|2022-01-03 02:15:20|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|17
1641176130000|2022-01-03 02:15:30|||||||||4
1641176140000|2022-01-03 02:15:40|||||||||4
1641176150000|2022-01-03 02:15:50|||||||||5
1641176160000|2022-01-03 02:16:00|4786.38|4785.78|4786.38|4785.78|4786.51|4785.91|4786.26|4785.66|19
1641176170000|2022-01-03 02:16:10|4786.51|4785.91|4786.26|4785.66|4786.51|4785.91|4786.26|4785.66|7
1641176180000|2022-01-03 02:16:20|4786.51|4785.91|4786.38|4785.78|4786.51|4785.91|4786.38|4785.78|37
1641176190000|2022-01-03 02:16:30|4786.26|4785.66|4786.38|4785.78|4786.38|4785.78|4786.26|4785.66|9
1641176200000|2022-01-03 02:16:40|4786.51|4785.91|4786.26|4785.66|4786.51|4785.91|4786.26|4785.66|4
1641176210000|2022-01-03 02:16:50|4786.38|4785.78|4786.26|4785.66|4786.51|4785.91|4786.26|4785.66|10
1641176220000|2022-01-03 02:17:00|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.38|4785.78|6
1641176240000|2022-01-03 02:17:20|4786.26|4785.66|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|26
1641176260000|2022-01-03 02:17:40|4786.13|4785.53|4786.13|4785.53|4786.26|4785.66|4786.13|4785.53|13
1641176270000|2022-01-03 02:17:50|4786.26|4785.66|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|12
1641176280000|2022-01-03 02:18:00|||||||||2
1641176290000|2022-01-03 02:18:10|4786.26|4785.66|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|19
1641176300000|2022-01-03 02:18:20|||||||||3
1641176310000|2022-01-03 02:18:30|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|28
1641176320000|2022-01-03 02:18:40|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4
1641176330000|2022-01-03 02:18:50|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|10
1641176340000|2022-01-03 02:19:00|4786.01|4785.41|4786.01|4785.41|4786.13|4785.53|4786.01|4785.41|19
1641176350000|2022-01-03 02:19:10|4786.26|4785.66|4786.26|4785.66|4786.38|4785.78|4786.26|4785.66|44
1641176360000|2022-01-03 02:19:20|4786.51|4785.91|4786.26|4785.66|4786.51|4785.91|4786.26|4785.66|3
1641176370000|2022-01-03 02:19:30|4786.01|4785.41|4786.13|4785.53|4786.26|4785.66|4786.01|4785.41|18
1641176380000|2022-01-03 02:19:40|4786.01|4785.41|4785.76|4785.16|4786.01|4785.41|4785.76|4785.16|7
1641176390000|2022-01-03 02:19:50|||||||||26
1641176400000|2022-01-03 02:20:00|||||||||6
1641176410000|2022-01-03 02:20:10|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|3
1641176420000|2022-01-03 02:20:20|4785.88|4785.28|4786.01|4785.41|4786.01|4785.41|4785.88|4785.28|12
1641176430000|2022-01-03 02:20:30|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4
1641176440000|2022-01-03 02:20:40|4785.51|4784.91|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|20
1641176460000|2022-01-03 02:21:00|4785.51|4784.91|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|22
1641176470000|2022-01-03 02:21:10|4785.88|4785.28|4786.01|4785.41|4786.01|4785.41|4785.88|4785.28|8
1641176480000|2022-01-03 02:21:20|4785.88|4785.28|4785.88|4785.28|4786.01|4785.41|4785.88|4785.28|7
1641176490000|2022-01-03 02:21:30|4786.01|4785.41|4785.88|4785.28|4786.01|4785.41|4785.88|4785.28|4
1641176500000|2022-01-03 02:21:40|4785.76|4785.16|4786.13|4785.53|4786.26|4785.66|4785.76|4785.16|66
1641176510000|2022-01-03 02:21:50|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|0
1641176520000|2022-01-03 02:22:00|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|17
1641176530000|2022-01-03 02:22:10|||||||||27
1641176540000|2022-01-03 02:22:20|4786.13|4785.53|4785.76|4785.16|4786.13|4785.53|4785.76|4785.16|20
1641176550000|2022-01-03 02:22:30|4786.01|4785.41|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|5
1641176560000|2022-01-03 02:22:40|4786.13|4785.53|4785.76|4785.16|4786.13|4785.53|4785.76|4785.16|14
1641176570000|2022-01-03 02:22:50|||||||||3
1641176590000|2022-01-03 02:23:10|||||||||5
1641176600000|2022-01-03 02:23:20|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|2
1641176610000|2022-01-03 02:23:30|||||||||12
1641176620000|2022-01-03 02:23:40|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|7
1641176630000|2022-01-03 02:23:50|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|11
1641176640000|2022-01-03 02:24:00|4785.88|4785.28|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|4
1641176650000|2022-01-03 02:24:10|4786.13|4785.53|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|17
1641176660000|2022-01-03 02:24:20|||||||||1
1641176670000|2022-01-03 02:24:30|||||||||4
1641176680000|2022-01-03 02:24:40|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|3
1641176690000|2022-01-03 02:24:50|4786.01|4785.41|4785.88|4785.28|4786.01|4785.41|4785.88|4785.28|7
1641176700000|2022-01-03 02:25:00|4786.01|4785.41|4785.76|4785.16|4786.01|4785.41|4785.76|4785.16|11
1641176710000|2022-01-03 02:25:10|||||||||1
1641176720000|2022-01-03 02:25:20|4785.88|4785.28|4785.88|4785.28|4785.88|4785.28|4785.88|4785.28|11
1641176730000|2022-01-03 02:25:30|4785.76|4785.16|4785.63|4785.03|4785.76|4785.16|4785.63|4785.03|5
1641176740000|2022-01-03 02:25:40|||||||||2
1641176750000|2022-01-03 02:25:50|4785.51|4784.91|4785.76|4785.16|4785.88|4785.28|4785.51|4784.91|12
1641176760000|2022-01-03 02:26:00|4785.63|4785.03|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|7
1641176770000|2022-01-03 02:26:10|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|9
1641176780000|2022-01-03 02:26:20|4785.88|4785.28|4786.01|4785.41|4786.01|4785.41|4785.88|4785.28|4
1641176790000|2022-01-03 02:26:30|4785.88|4785.28|4785.88|4785.28|4785.88|4785.28|4785.76|4785.16|2
1641176800000|2022-01-03 02:26:40|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|7
1641176810000|2022-01-03 02:26:50|||||||||1
1641176820000|2022-01-03 02:27:00|4785.88|4785.28|4785.76|4785.16|4785.88|4785.28|4785.76|4785.16|8
1641176830000|2022-01-03 02:27:10|||||||||7
1641176840000|2022-01-03 02:27:20|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4785.88|4785.28|10
1641176850000|2022-01-03 02:27:30|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|13
1641176860000|2022-01-03 02:27:40|4786.01|4785.41|4785.76|4785.16|4786.01|4785.41|4785.76|4785.16|27
1641176870000|2022-01-03 02:27:50|4785.88|4785.28|4786.01|4785.41|4786.01|4785.41|4785.88|4785.28|18
1641176880000|2022-01-03 02:28:00|4785.88|4785.28|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|30
1641176890000|2022-01-03 02:28:10|4786.13|4785.53|4785.76|4785.16|4786.26|4785.66|4785.76|4785.16|11
1641176900000|2022-01-03 02:28:20|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|3
1641176910000|2022-01-03 02:28:30|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|3
1641176920000|2022-01-03 02:28:40|4786.01|4785.41|4785.88|4785.28|4786.01|4785.41|4785.88|4785.28|11
1641176930000|2022-01-03 02:28:50|4786.01|4785.41|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|16
1641176940000|2022-01-03 02:29:00|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|6
1641176950000|2022-01-03 02:29:10|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|11
1641176960000|2022-01-03 02:29:20|4786.13|4785.53|4786.13|4785.53|4786.26|4785.66|4786.13|4785.53|7
1641176970000|2022-01-03 02:29:30|4786.01|4785.41|4786.13|4785.53|4786.13|4785.53|4786.01|4785.41|2
1641176980000|2022-01-03 02:29:40|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|0
1641176990000|2022-01-03 02:29:50|||||||||4
1641177000000|2022-01-03 02:30:00|4786.13|4785.53|4786.01|4785.41|4786.13|4785.53|4786.01|4785.41|10
1641177010000|2022-01-03 02:30:10|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|1
1641177020000|2022-01-03 02:30:20|||||||||3
1641177030000|2022-01-03 02:30:30|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|12
1641177040000|2022-01-03 02:30:40|||||||||4
1641177050000|2022-01-03 02:30:50|4786.13|4785.53|4786.13|4785.53|4786.13|4785.53|4786.13|4785.53|8
1641177060000|2022-01-03 02:31:00|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|2
1641177070000|2022-01-03 02:31:10|4786.13|4785.53|4786.13|4785.53|4786.13|4785.53|4786.13|4785.53|10
1641177080000|2022-01-03 02:31:20|4786.01|4785.41|4786.01|4785.41|4786.13|4785.53|4786.01|4785.41|1
1641177090000|2022-01-03 02:31:30|4786.13|4785.53|4786.01|4785.41|4786.13|4785.53|4786.01|4785.41|3
1641177100000|2022-01-03 02:31:40|||||||||1
1641177110000|2022-01-03 02:31:50|||||||||2
1641177120000|2022-01-03 02:32:00|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|20
1641177140000|2022-01-03 02:32:20|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|17
1641177150000|2022-01-03 02:32:30|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|3
1641177160000|2022-01-03 02:32:40|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.38|4785.78|25
1641177170000|2022-01-03 02:32:50|4786.63|4786.03|4787.01|4786.41|4787.01|4786.41|4786.51|4785.91|66
1641177180000|2022-01-03 02:33:00|4786.88|4786.28|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|27
1641177190000|2022-01-03 02:33:10|||||||||3
1641177200000|2022-01-03 02:33:20|4787.01|4786.41|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|16
1641177210000|2022-01-03 02:33:30|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|16
1641177220000|2022-01-03 02:33:40|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|67
1641177230000|2022-01-03 02:33:50|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|15
1641177240000|2022-01-03 02:34:00|4786.76|4786.16|4787.01|4786.41|4787.01|4786.41|4786.76|4786.16|10
1641177250000|2022-01-03 02:34:10|4787.26|4786.66|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|40
1641177260000|2022-01-03 02:34:20|4787.26|4786.66|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|27
1641177270000|2022-01-03 02:34:30|4787.26|4786.66|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|14
1641177280000|2022-01-03 02:34:40|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|24
1641177290000|2022-01-03 02:34:50|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|30
1641177300000|2022-01-03 02:35:00|4788.26|4787.66|4788.26|4787.66|4788.26|4787.66|4788.26|4787.66|45
1641177310000|2022-01-03 02:35:10|4788.51|4787.91|4788.51|4787.91|4788.51|4787.91|4788.51|4787.91|62
1641177320000|2022-01-03 02:35:20|4788.26|4787.66|4788.26|4787.66|4788.51|4787.91|4788.26|4787.66|41
1641177330000|2022-01-03 02:35:30|4788.38|4787.78|4788.26|4787.66|4788.51|4787.91|4788.26|4787.66|27
1641177340000|2022-01-03 02:35:40|4788.13|4787.53|4788.01|4787.41|4788.13|4787.53|4788.01|4787.41|9
1641177350000|2022-01-03 02:35:50|4788.13|4787.53|4788.26|4787.66|4788.26|4787.66|4788.01|4787.41|12
1641177360000|2022-01-03 02:36:00|4788.01|4787.41|4788.01|4787.41|4788.26|4787.66|4788.01|4787.41|7
1641177370000|2022-01-03 02:36:10|||||||||10
1641177380000|2022-01-03 02:36:20|4788.26|4787.66|4788.26|4787.66|4788.26|4787.66|4788.26|4787.66|25
1641177390000|2022-01-03 02:36:30|4788.01|4787.41|4787.51|4786.91|4788.01|4787.41|4787.51|4786.91|87
1641177400000|2022-01-03 02:36:40|4787.26|4786.66|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|40
1641177410000|2022-01-03 02:36:50|4787.38|4786.78|4787.26|4786.66|4787.38|4786.78|4787.26|4786.66|18
1641177420000|2022-01-03 02:37:00|4787.13|4786.53|4787.01|4786.41|4787.13|4786.53|4786.88|4786.28|17
1641177430000|2022-01-03 02:37:10|||||||||2
1641177440000|2022-01-03 02:37:20|4786.76|4786.16|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|69
1641177450000|2022-01-03 02:37:30|4786.63|4786.03|4787.01|4786.41|4787.01|4786.41|4786.63|4786.03|27
1641177460000|2022-01-03 02:37:40|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.76|4786.16|6
1641177470000|2022-01-03 02:37:50|||||||||1
1641177480000|2022-01-03 02:38:00|||||||||2
1641177490000|2022-01-03 02:38:10|4786.88|4786.28|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|5
1641177500000|2022-01-03 02:38:20|4786.88|4786.28|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|4
1641177510000|2022-01-03 02:38:30|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|17
1641177520000|2022-01-03 02:38:40|4786.76|4786.16|4786.26|4785.66|4786.76|4786.16|4786.26|4785.66|13
1641177530000|2022-01-03 02:38:50|4786.38|4785.78|4786.63|4786.03|4786.76|4786.16|4786.26|4785.66|27
1641177540000|2022-01-03 02:39:00|4786.51|4785.91|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|4
1641177550000|2022-01-03 02:39:10|4786.38|4785.78|4786.26|4785.66|4786.38|4785.78|4786.13|4785.53|25
1641177560000|2022-01-03 02:39:20|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|9
1641177570000|2022-01-03 02:39:30|4786.13|4785.53|4786.13|4785.53|4786.13|4785.53|4786.01|4785.41|4
1641177580000|2022-01-03 02:39:40|4786.01|4785.41|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|7
1641177590000|2022-01-03 02:39:50|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|1
1641177600000|2022-01-03 02:40:00|4786.13|4785.53|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|10
1641177610000|2022-01-03 02:40:10|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|1
1641177620000|2022-01-03 02:40:20|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|9
1641177630000|2022-01-03 02:40:30|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.38|4785.78|5
1641177640000|2022-01-03 02:40:40|4786.38|4785.78|4786.26|4785.66|4786.38|4785.78|4786.26|4785.66|5
1641177650000|2022-01-03 02:40:50|4786.51|4785.91|4786.76|4786.16|4786.76|4786.16|4786.51|4785.91|18
1641177660000|2022-01-03 02:41:00|4786.63|4786.03|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|6
1641177670000|2022-01-03 02:41:10|4786.63|4786.03|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|11
1641177680000|2022-01-03 02:41:20|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|2
1641177690000|2022-01-03 02:41:30|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|6
1641177700000|2022-01-03 02:41:40|||||||||5
1641177710000|2022-01-03 02:41:50|4786.38|4785.78|4786.01|4785.41|4786.38|4785.78|4786.01|4785.41|27
1641177720000|2022-01-03 02:42:00|||||||||17
1641177730000|2022-01-03 02:42:10|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|5
1641177740000|2022-01-03 02:42:20|||||||||2
1641177750000|2022-01-03 02:42:30|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|12
1641177760000|2022-01-03 02:42:40|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|7
1641177770000|2022-01-03 02:42:50|4786.63|4786.03|4786.88|4786.28|4787.01|4786.41|4786.51|4785.91|16
1641177780000|2022-01-03 02:43:00|4787.01|4786.41|4786.88|4786.28|4787.01|4786.41|4786.76|4786.16|6
1641177790000|2022-01-03 02:43:10|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|3
1641177800000|2022-01-03 02:43:20|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|21
1641177810000|2022-01-03 02:43:30|||||||||2
1641177840000|2022-01-03 02:44:00|4787.51|4786.91|4787.38|4786.78|4787.51|4786.91|4787.38|4786.78|14
1641177850000|2022-01-03 02:44:10|4787.51|4786.91|4787.26|4786.66|4787.51|4786.91|4787.26|4786.66|11
1641177860000|2022-01-03 02:44:20|4787.38|4786.78|4787.51|4786.91|4787.51|4786.91|4787.38|4786.78|1
1641177870000|2022-01-03 02:44:30|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.63|4787.03|36
1641177880000|2022-01-03 02:44:40|4787.63|4787.03|4787.51|4786.91|4787.76|4787.16|4787.51|4786.91|67
1641177890000|2022-01-03 02:44:50|4787.63|4787.03|4787.63|4787.03|4787.63|4787.03|4787.51|4786.91|18
1641177900000|2022-01-03 02:45:00|4787.51|4786.91|4787.76|4787.16|4787.76|4787.16|4787.51|4786.91|18
1641177910000|2022-01-03 02:45:10|||||||||8
1641177920000|2022-01-03 02:45:20|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|5
1641177930000|2022-01-03 02:45:30|4787.63|4787.03|4787.76|4787.16|4787.76|4787.16|4787.63|4787.03|4
1641177940000|2022-01-03 02:45:40|4787.63|4787.03|4787.63|4787.03|4787.63|4787.03|4787.63|4787.03|6
1641177950000|2022-01-03 02:45:50|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|0
1641177960000|2022-01-03 02:46:00|4787.51|4786.91|4788.26|4787.66|4788.26|4787.66|4787.51|4786.91|47
1641177970000|2022-01-03 02:46:10|4788.01|4787.41|4787.76|4787.16|4788.13|4787.53|4787.76|4787.16|17
1641177980000|2022-01-03 02:46:20|4787.63|4787.03|4787.51|4786.91|4787.63|4787.03|4787.51|4786.91|3
1641177990000|2022-01-03 02:46:30|4787.63|4787.03|4787.63|4787.03|4787.63|4787.03|4787.63|4787.03|7
1641178000000|2022-01-03 02:46:40|4787.51|4786.91|4787.76|4787.16|4787.88|4787.28|4787.26|4786.66|30
1641178010000|2022-01-03 02:46:50|4787.88|4787.28|4787.76|4787.16|4788.01|4787.41|4787.76|4787.16|6
1641178030000|2022-01-03 02:47:10|||||||||8
1641178040000|2022-01-03 02:47:20|||||||||2
1641178050000|2022-01-03 02:47:30|4787.63|4787.03|4787.51|4786.91|4787.63|4787.03|4787.26|4786.66|11
1641178060000|2022-01-03 02:47:40|4787.38|4786.78|4787.26|4786.66|4787.51|4786.91|4787.26|4786.66|13
1641178080000|2022-01-03 02:48:00|4787.38|4786.78|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|8
1641178110000|2022-01-03 02:48:30|4787.26|4786.66|4787.38|4786.78|4787.38|4786.78|4787.26|4786.66|9
1641178120000|2022-01-03 02:48:40|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|0
1641178130000|2022-01-03 02:48:50|4787.38|4786.78|4787.38|4786.78|4787.38|4786.78|4787.38|4786.78|3
1641178140000|2022-01-03 02:49:00|4787.26|4786.66|4787.01|4786.41|4787.26|4786.66|4786.88|4786.28|60
1641178150000|2022-01-03 02:49:10|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.76|4786.16|8
1641178160000|2022-01-03 02:49:20|||||||||1
1641178170000|2022-01-03 02:49:30|||||||||2
1641178180000|2022-01-03 02:49:40|||||||||3
1641178190000|2022-01-03 02:49:50|4787.13|4786.53|4786.88|4786.28|4787.13|4786.53|4786.88|4786.28|18
1641178200000|2022-01-03 02:50:00|4786.76|4786.16|4787.01|4786.41|4787.01|4786.41|4786.76|4786.16|9
1641178220000|2022-01-03 02:50:20|4786.88|4786.28|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|1
1641178230000|2022-01-03 02:50:30|||||||||1
1641178240000|2022-01-03 02:50:40|||||||||1
1641178250000|2022-01-03 02:50:50|4786.63|4786.03|4786.76|4786.16|4786.76|4786.16|4786.51|4785.91|19
1641178260000|2022-01-03 02:51:00|4786.63|4786.03|4786.76|4786.16|4786.76|4786.16|4786.51|4785.91|25
1641178280000|2022-01-03 02:51:20|4786.51|4785.91|4786.76|4786.16|4786.76|4786.16|4786.51|4785.91|5
1641178290000|2022-01-03 02:51:30|||||||||5
1641178300000|2022-01-03 02:51:40|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|6
1641178310000|2022-01-03 02:51:50|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|3
1641178320000|2022-01-03 02:52:00|4786.88|4786.28|4786.38|4785.78|4786.88|4786.28|4786.38|4785.78|21
1641178330000|2022-01-03 02:52:10|4786.51|4785.91|4786.38|4785.78|4786.51|4785.91|4786.26|4785.66|10
1641178340000|2022-01-03 02:52:20|4786.26|4785.66|4786.38|4785.78|4786.51|4785.91|4786.26|4785.66|15
1641178350000|2022-01-03 02:52:30|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|2
1641178360000|2022-01-03 02:52:40|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|3
1641178370000|2022-01-03 02:52:50|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|2
1641178380000|2022-01-03 02:53:00|4786.38|4785.78|4786.26|4785.66|4786.38|4785.78|4786.26|4785.66|2
1641178390000|2022-01-03 02:53:10|4786.38|4785.78|4786.26|4785.66|4786.38|4785.78|4786.26|4785.66|11
1641178410000|2022-01-03 02:53:30|4786.51|4785.91|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|27
1641178420000|2022-01-03 02:53:40|4786.76|4786.16|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|117
1641178430000|2022-01-03 02:53:50|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|6
1641178440000|2022-01-03 02:54:00|4786.88|4786.28|4786.88|4786.28|4787.01|4786.41|4786.88|4786.28|20
1641178450000|2022-01-03 02:54:10|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|2
1641178460000|2022-01-03 02:54:20|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|3
1641178470000|2022-01-03 02:54:30|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|4786.76|4786.16|6
1641178480000|2022-01-03 02:54:40|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|3
1641178490000|2022-01-03 02:54:50|||||||||4
1641178500000|2022-01-03 02:55:00|||||||||1
1641178510000|2022-01-03 02:55:10|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.76|4786.16|21
1641178520000|2022-01-03 02:55:20|4787.13|4786.53|4787.13|4786.53|4787.26|4786.66|4787.01|4786.41|16
1641178530000|2022-01-03 02:55:30|4787.01|4786.41|4787.26|4786.66|4787.51|4786.91|4787.01|4786.41|21
1641178540000|2022-01-03 02:55:40|||||||||4
1641178560000|2022-01-03 02:56:00|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|14
1641178590000|2022-01-03 02:56:30|||||||||5
1641178620000|2022-01-03 02:57:00|4787.13|4786.53|4787.01|4786.41|4787.13|4786.53|4787.01|4786.41|45
1641178630000|2022-01-03 02:57:10|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|17
1641178640000|2022-01-03 02:57:20|4787.13|4786.53|4787.01|4786.41|4787.26|4786.66|4787.01|4786.41|11
1641178650000|2022-01-03 02:57:30|4787.13|4786.53|4787.01|4786.41|4787.26|4786.66|4787.01|4786.41|7
1641178660000|2022-01-03 02:57:40|4787.13|4786.53|4787.13|4786.53|4787.13|4786.53|4787.13|4786.53|10
1641178670000|2022-01-03 02:57:50|4787.01|4786.41|4787.13|4786.53|4787.26|4786.66|4787.01|4786.41|2
1641178680000|2022-01-03 02:58:00|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|0
1641178690000|2022-01-03 02:58:10|4787.13|4786.53|4787.26|4786.66|4787.38|4786.78|4787.13|4786.53|32
1641178700000|2022-01-03 02:58:20|4787.13|4786.53|4787.26|4786.66|4787.26|4786.66|4787.13|4786.53|6
1641178710000|2022-01-03 02:58:30|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|10
1641178720000|2022-01-03 02:58:40|4787.38|4786.78|4787.38|4786.78|4787.38|4786.78|4787.38|4786.78|12
1641178730000|2022-01-03 02:58:50|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|1
1641178740000|2022-01-03 02:59:00|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4
1641178760000|2022-01-03 02:59:20|4787.38|4786.78|4787.51|4786.91|4787.63|4787.03|4787.38|4786.78|29
1641178780000|2022-01-03 02:59:40|4787.76|4787.16|4787.76|4787.16|4788.01|4787.41|4787.76|4787.16|119
1641178790000|2022-01-03 02:59:50|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|4
1641178800000|2022-01-03 03:00:00|4788.13|4787.53|4788.01|4787.41|4788.26|4787.66|4788.01|4787.41|45
1641178810000|2022-01-03 03:00:10|4788.26|4787.66|4788.26|4787.66|4788.26|4787.66|4788.26|4787.66|13
1641178820000|2022-01-03 03:00:20|4788.13|4787.53|4788.01|4787.41|4788.13|4787.53|4788.01|4787.41|8
1641178830000|2022-01-03 03:00:30|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|15
1641178840000|2022-01-03 03:00:40|4787.88|4787.28|4788.01|4787.41|4788.01|4787.41|4787.88|4787.28|3
1641178850000|2022-01-03 03:00:50|4788.13|4787.53|4788.13|4787.53|4788.13|4787.53|4788.13|4787.53|4
1641178860000|2022-01-03 03:01:00|4788.26|4787.66|4788.26|4787.66|4788.26|4787.66|4788.01|4787.41|10
1641178870000|2022-01-03 03:01:10|4788.51|4787.91|4788.51|4787.91|4788.51|4787.91|4788.26|4787.66|39
1641178880000|2022-01-03 03:01:20|4788.38|4787.78|4788.51|4787.91|4788.51|4787.91|4788.26|4787.66|16
1641178890000|2022-01-03 03:01:30|||||||||6
1641178900000|2022-01-03 03:01:40|||||||||8
1641178910000|2022-01-03 03:01:50|||||||||23
1641178920000|2022-01-03 03:02:00|4788.38|4787.78|4788.26|4787.66|4788.51|4787.91|4788.26|4787.66|14
1641178930000|2022-01-03 03:02:10|||||||||1
1641178940000|2022-01-03 03:02:20|4788.38|4787.78|4788.51|4787.91|4788.51|4787.91|4788.38|4787.78|9
1641178950000|2022-01-03 03:02:30|4788.76|4788.16|4788.76|4788.16|4788.76|4788.16|4788.76|4788.16|39
1641178960000|2022-01-03 03:02:40|4788.51|4787.91|4788.51|4787.91|4788.51|4787.91|4788.51|4787.91|23
1641178970000|2022-01-03 03:02:50|4788.26|4787.66|4788.26|4787.66|4788.26|4787.66|4788.26|4787.66|24
1641178980000|2022-01-03 03:03:00|4788.51|4787.91|4788.26|4787.66|4788.51|4787.91|4788.26|4787.66|18
1641178990000|2022-01-03 03:03:10|||||||||13
1641179000000|2022-01-03 03:03:20|||||||||1
1641179010000|2022-01-03 03:03:30|4788.13|4787.53|4788.26|4787.66|4788.26|4787.66|4788.01|4787.41|43
1641179020000|2022-01-03 03:03:40|||||||||1
1641179040000|2022-01-03 03:04:00|||||||||5
1641179060000|2022-01-03 03:04:20|||||||||3
1641179070000|2022-01-03 03:04:30|4788.13|4787.53|4788.01|4787.41|4788.13|4787.53|4788.01|4787.41|4
1641179090000|2022-01-03 03:04:50|4787.88|4787.28|4787.88|4787.28|4788.13|4787.53|4787.76|4787.16|98
1641179100000|2022-01-03 03:05:00|4787.76|4787.16|4787.51|4786.91|4787.76|4787.16|4787.38|4786.78|33
1641179110000|2022-01-03 03:05:10|4787.63|4787.03|4787.51|4786.91|4787.63|4787.03|4787.51|4786.91|10
1641179120000|2022-01-03 03:05:20|4787.38|4786.78|4787.51|4786.91|4787.51|4786.91|4787.38|4786.78|23
1641179130000|2022-01-03 03:05:30|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|26
1641179140000|2022-01-03 03:05:40|4787.51|4786.91|4787.51|4786.91|4787.63|4787.03|4787.51|4786.91|12
1641179160000|2022-01-03 03:06:00|4787.26|4786.66|4787.01|4786.41|4787.26|4786.66|4787.01|4786.41|30
1641179170000|2022-01-03 03:06:10|4786.88|4786.28|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|27
1641179180000|2022-01-03 03:06:20|4787.01|4786.41|4787.51|4786.91|4787.51|4786.91|4786.76|4786.16|61
1641179190000|2022-01-03 03:06:30|4787.38|4786.78|4787.38|4786.78|4787.38|4786.78|4787.38|4786.78|21
1641179200000|2022-01-03 03:06:40|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|4
1641179220000|2022-01-03 03:07:00|||||||||21
1641179230000|2022-01-03 03:07:10|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|6
1641179240000|2022-01-03 03:07:20|4787.38|4786.78|4787.38|4786.78|4787.51|4786.91|4787.38|4786.78|4
1641179250000|2022-01-03 03:07:30|4787.26|4786.66|4787.38|4786.78|4787.38|4786.78|4787.26|4786.66|2
1641179260000|2022-01-03 03:07:40|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|1
1641179270000|2022-01-03 03:07:50|4787.38|4786.78|4787.51|4786.91|4787.51|4786.91|4787.38|4786.78|3
1641179280000|2022-01-03 03:08:00|4787.38|4786.78|4787.26|4786.66|4787.38|4786.78|4787.26|4786.66|4
1641179290000|2022-01-03 03:08:10|4787.38|4786.78|4787.38|4786.78|4787.38|4786.78|4787.38|4786.78|1
1641179300000|2022-01-03 03:08:20|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|0
1641179310000|2022-01-03 03:08:30|4787.38|4786.78|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|1
1641179320000|2022-01-03 03:08:40|||||||||3
1641179330000|2022-01-03 03:08:50|4787.63|4787.03|4787.51|4786.91|4787.63|4787.03|4787.51|4786.91|3
1641179350000|2022-01-03 03:09:10|||||||||10
1641179360000|2022-01-03 03:09:20|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|10
1641179370000|2022-01-03 03:09:30|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.38|4786.78|11
1641179380000|2022-01-03 03:09:40|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|6
1641179390000|2022-01-03 03:09:50|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|24
1641179400000|2022-01-03 03:10:00|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.76|4786.16|6
1641179410000|2022-01-03 03:10:10|||||||||2
1641179440000|2022-01-03 03:10:40|4786.88|4786.28|4786.88|4786.28|4787.01|4786.41|4786.88|4786.28|13
1641179450000|2022-01-03 03:10:50|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|2
1641179460000|2022-01-03 03:11:00|4786.88|4786.28|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|2
1641179470000|2022-01-03 03:11:10|||||||||1
1641179490000|2022-01-03 03:11:30|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|19
1641179510000|2022-01-03 03:11:50|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|3
1641179520000|2022-01-03 03:12:00|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|43
1641179530000|2022-01-03 03:12:10|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.38|4785.78|43
1641179540000|2022-01-03 03:12:20|||||||||4
1641179550000|2022-01-03 03:12:30|4786.26|4785.66|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|23
1641179560000|2022-01-03 03:12:40|||||||||19
1641179570000|2022-01-03 03:12:50|4785.88|4785.28|4785.51|4784.91|4785.88|4785.28|4785.51|4784.91|29
1641179580000|2022-01-03 03:13:00|4785.63|4785.03|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|10
1641179590000|2022-01-03 03:13:10|4786.01|4785.41|4785.76|4785.16|4786.01|4785.41|4785.76|4785.16|29
1641179600000|2022-01-03 03:13:20|4786.01|4785.41|4785.76|4785.16|4786.01|4785.41|4785.76|4785.16|8
1641179610000|2022-01-03 03:13:30|4785.88|4785.28|4785.76|4785.16|4786.01|4785.41|4785.76|4785.16|11
1641179620000|2022-01-03 03:13:40|4785.88|4785.28|4785.76|4785.16|4785.88|4785.28|4785.76|4785.16|2
1641179630000|2022-01-03 03:13:50|||||||||6
1641179640000|2022-01-03 03:14:00|4785.63|4785.03|4785.76|4785.16|4785.76|4785.16|4785.26|4784.66|47
1641179650000|2022-01-03 03:14:10|4785.63|4785.03|4785.63|4785.03|4785.76|4785.16|4785.51|4784.91|6
1641179660000|2022-01-03 03:14:20|4785.76|4785.16|4785.51|4784.91|4785.76|4785.16|4785.51|4784.91|4
1641179670000|2022-01-03 03:14:30|4785.63|4785.03|4785.51|4784.91|4785.63|4785.03|4785.51|4784.91|4
1641179680000|2022-01-03 03:14:40|4785.63|4785.03|4785.51|4784.91|4785.63|4785.03|4785.51|4784.91|2
1641179700000|2022-01-03 03:15:00|4785.63|4785.03|4785.26|4784.66|4785.76|4785.16|4785.26|4784.66|29
1641179710000|2022-01-03 03:15:10|4785.01|4784.41|4785.26|4784.66|4785.26|4784.66|4785.01|4784.41|29
1641179720000|2022-01-03 03:15:20|4785.13|4784.53|4785.01|4784.41|4785.26|4784.66|4785.01|4784.41|20
1641179730000|2022-01-03 03:15:30|||||||||13
1641179740000|2022-01-03 03:15:40|4785.26|4784.66|4785.01|4784.41|4785.26|4784.66|4785.01|4784.41|26
1641179750000|2022-01-03 03:15:50|||||||||4
1641179760000|2022-01-03 03:16:00|4784.76|4784.16|4785.01|4784.41|4785.01|4784.41|4784.76|4784.16|12
1641179770000|2022-01-03 03:16:10|4784.88|4784.28|4784.76|4784.16|4784.88|4784.28|4784.76|4784.16|42
1641179780000|2022-01-03 03:16:20|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|5
1641179790000|2022-01-03 03:16:30|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|16
1641179800000|2022-01-03 03:16:40|||||||||3
1641179810000|2022-01-03 03:16:50|4785.13|4784.53|4785.01|4784.41|4785.13|4784.53|4785.01|4784.41|9
1641179830000|2022-01-03 03:17:10|4785.26|4784.66|4784.76|4784.16|4785.26|4784.66|4784.76|4784.16|43
1641179840000|2022-01-03 03:17:20|4785.01|4784.41|4784.88|4784.28|4785.01|4784.41|4784.88|4784.28|3
1641179850000|2022-01-03 03:17:30|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|1
1641179860000|2022-01-03 03:17:40|||||||||5
1641179870000|2022-01-03 03:17:50|||||||||4
1641179880000|2022-01-03 03:18:00|4785.13|4784.53|4785.26|4784.66|4785.26|4784.66|4785.13|4784.53|19
1641179890000|2022-01-03 03:18:10|4785.13|4784.53|4785.26|4784.66|4785.26|4784.66|4785.13|4784.53|7
1641179900000|2022-01-03 03:18:20|||||||||4
1641179910000|2022-01-03 03:18:30|||||||||4
1641179920000|2022-01-03 03:18:40|||||||||6
1641179940000|2022-01-03 03:19:00|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4784.76|4784.16|16
1641179950000|2022-01-03 03:19:10|4785.13|4784.53|4785.13|4784.53|4785.13|4784.53|4785.01|4784.41|12
1641179960000|2022-01-03 03:19:20|4785.01|4784.41|4785.13|4784.53|4785.13|4784.53|4785.01|4784.41|0
1641179970000|2022-01-03 03:19:30|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|1
1641179980000|2022-01-03 03:19:40|4785.38|4784.78|4785.51|4784.91|4785.51|4784.91|4785.26|4784.66|16
1641179990000|2022-01-03 03:19:50|4785.38|4784.78|4785.26|4784.66|4785.38|4784.78|4785.26|4784.66|9
1641180000000|2022-01-03 03:20:00|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.38|4784.78|4
1641180020000|2022-01-03 03:20:20|4785.63|4785.03|4785.51|4784.91|4785.76|4785.16|4785.51|4784.91|27
1641180050000|2022-01-03 03:20:50|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|7
1641180060000|2022-01-03 03:21:00|4785.63|4785.03|4785.51|4784.91|4785.76|4785.16|4785.51|4784.91|16
1641180080000|2022-01-03 03:21:20|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|6
1641180090000|2022-01-03 03:21:30|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|5
1641180100000|2022-01-03 03:21:40|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|8
1641180120000|2022-01-03 03:22:00|4786.01|4785.41|4785.76|4785.16|4786.13|4785.53|4785.76|4785.16|34
1641180130000|2022-01-03 03:22:10|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|6
1641180140000|2022-01-03 03:22:20|4785.88|4785.28|4785.76|4785.16|4785.88|4785.28|4785.76|4785.16|9
1641180160000|2022-01-03 03:22:40|||||||||2
1641180170000|2022-01-03 03:22:50|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|18
1641180180000|2022-01-03 03:23:00|4785.38|4784.78|4785.38|4784.78|4785.38|4784.78|4785.38|4784.78|7
1641180190000|2022-01-03 03:23:10|4785.26|4784.66|4785.76|4785.16|4785.76|4785.16|4785.26|4784.66|10
1641180200000|2022-01-03 03:23:20|||||||||2
1641180210000|2022-01-03 03:23:30|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|3
1641180220000|2022-01-03 03:23:40|||||||||2
1641180230000|2022-01-03 03:23:50|||||||||3
1641180240000|2022-01-03 03:24:00|||||||||5
1641180250000|2022-01-03 03:24:10|||||||||3
1641180260000|2022-01-03 03:24:20|4785.63|4785.03|4785.76|4785.16|4785.76|4785.16|4785.63|4785.03|1
1641180270000|2022-01-03 03:24:30|4785.63|4785.03|4785.76|4785.16|4785.76|4785.16|4785.63|4785.03|5
1641180280000|2022-01-03 03:24:40|4785.88|4785.28|4785.76|4785.16|4785.88|4785.28|4785.76|4785.16|2
1641180300000|2022-01-03 03:25:00|||||||||2
1641180310000|2022-01-03 03:25:10|4785.88|4785.28|4785.88|4785.28|4785.88|4785.28|4785.76|4785.16|9
1641180320000|2022-01-03 03:25:20|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|0
1641180330000|2022-01-03 03:25:30|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|10
1641180340000|2022-01-03 03:25:40|4786.13|4785.53|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|8
1641180350000|2022-01-03 03:25:50|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|1
1641180360000|2022-01-03 03:26:00|4786.01|4785.41|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|15
1641180370000|2022-01-03 03:26:10|4786.13|4785.53|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|11
1641180380000|2022-01-03 03:26:20|4785.88|4785.28|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|10
1641180390000|2022-01-03 03:26:30|4786.13|4785.53|4786.01|4785.41|4786.13|4785.53|4786.01|4785.41|24
1641180400000|2022-01-03 03:26:40|4786.13|4785.53|4786.01|4785.41|4786.13|4785.53|4786.01|4785.41|5
1641180410000|2022-01-03 03:26:50|4786.26|4785.66|4786.13|4785.53|4786.26|4785.66|4786.13|4785.53|3
1641180420000|2022-01-03 03:27:00|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|7
1641180430000|2022-01-03 03:27:10|4786.13|4785.53|4786.01|4785.41|4786.13|4785.53|4786.01|4785.41|18
1641180440000|2022-01-03 03:27:20|4786.26|4785.66|4786.38|4785.78|4786.51|4785.91|4786.26|4785.66|18
1641180450000|2022-01-03 03:27:30|4786.51|4785.91|4786.38|4785.78|4786.51|4785.91|4786.38|4785.78|5
1641180460000|2022-01-03 03:27:40|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.38|4785.78|2
1641180480000|2022-01-03 03:28:00|||||||||9
1641180490000|2022-01-03 03:28:10|4786.63|4786.03|4786.76|4786.16|4786.76|4786.16|4786.63|4786.03|30
1641180500000|2022-01-03 03:28:20|||||||||11
1641180520000|2022-01-03 03:28:40|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|4
1641180530000|2022-01-03 03:28:50|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|1
1641180540000|2022-01-03 03:29:00|4786.88|4786.28|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|17
1641180550000|2022-01-03 03:29:10|4786.88|4786.28|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|14
1641180560000|2022-01-03 03:29:20|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|8
1641180570000|2022-01-03 03:29:30|4786.63|4786.03|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|2
1641180580000|2022-01-03 03:29:40|4786.76|4786.16|4787.26|4786.66|4787.26|4786.66|4786.76|4786.16|124
1641180590000|2022-01-03 03:29:50|4787.13|4786.53|4787.01|4786.41|4787.13|4786.53|4787.01|4786.41|21
1641180600000|2022-01-03 03:30:00|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|19
1641180610000|2022-01-03 03:30:10|4787.38|4786.78|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|18
1641180630000|2022-01-03 03:30:30|4787.26|4786.66|4787.13|4786.53|4787.26|4786.66|4787.13|4786.53|57
1641180640000|2022-01-03 03:30:40|4787.26|4786.66|4787.51|4786.91|4787.51|4786.91|4787.13|4786.53|4
1641180650000|2022-01-03 03:30:50|4787.63|4787.03|4787.51|4786.91|4787.63|4787.03|4787.51|4786.91|28
1641180660000|2022-01-03 03:31:00|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|6
1641180670000|2022-01-03 03:31:10|4787.13|4786.53|4787.01|4786.41|4787.13|4786.53|4787.01|4786.41|28
1641180680000|2022-01-03 03:31:20|||||||||3
1641180690000|2022-01-03 03:31:30|4787.26|4786.66|4787.26|4786.66|4787.38|4786.78|4787.26|4786.66|34
1641180700000|2022-01-03 03:31:40|||||||||22
1641180710000|2022-01-03 03:31:50|4787.01|4786.41|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|12
1641180720000|2022-01-03 03:32:00|||||||||1
1641180730000|2022-01-03 03:32:10|4787.13|4786.53|4787.26|4786.66|4787.26|4786.66|4787.13|4786.53|6
1641180750000|2022-01-03 03:32:30|4787.13|4786.53|4787.26|4786.66|4787.26|4786.66|4787.13|4786.53|9
1641180760000|2022-01-03 03:32:40|4787.13|4786.53|4787.13|4786.53|4787.13|4786.53|4787.13|4786.53|3
1641180770000|2022-01-03 03:32:50|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|1
1641180780000|2022-01-03 03:33:00|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|5
1641180790000|2022-01-03 03:33:10|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|1
1641180800000|2022-01-03 03:33:20|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4
1641180840000|2022-01-03 03:34:00|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|9
1641180850000|2022-01-03 03:34:10|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.63|4786.03|3
1641180860000|2022-01-03 03:34:20|||||||||5
1641180880000|2022-01-03 03:34:40|4786.51|4785.91|4786.63|4786.03|4786.76|4786.16|4786.51|4785.91|123
1641180890000|2022-01-03 03:34:50|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|6
1641180900000|2022-01-03 03:35:00|||||||||2
1641180910000|2022-01-03 03:35:10|||||||||1
1641180920000|2022-01-03 03:35:20|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.38|4785.78|3
1641180930000|2022-01-03 03:35:30|4786.26|4785.66|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|10
1641180940000|2022-01-03 03:35:40|4786.26|4785.66|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|13
1641180950000|2022-01-03 03:35:50|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.38|4785.78|0
1641180960000|2022-01-03 03:36:00|4786.26|4785.66|4786.38|4785.78|4786.38|4785.78|4786.26|4785.66|8
1641180970000|2022-01-03 03:36:10|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|3
1641180980000|2022-01-03 03:36:20|4786.38|4785.78|4786.26|4785.66|4786.38|4785.78|4786.26|4785.66|11
1641181000000|2022-01-03 03:36:40|4786.13|4785.53|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|30
1641181010000|2022-01-03 03:36:50|4786.13|4785.53|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|8
1641181020000|2022-01-03 03:37:00|4785.88|4785.28|4785.88|4785.28|4785.88|4785.28|4785.88|4785.28|8
1641181030000|2022-01-03 03:37:10|4785.76|4785.16|4785.88|4785.28|4786.01|4785.41|4785.76|4785.16|13
1641181040000|2022-01-03 03:37:20|4786.01|4785.41|4785.76|4785.16|4786.01|4785.41|4785.76|4785.16|0
1641181060000|2022-01-03 03:37:40|4785.88|4785.28|4785.76|4785.16|4785.88|4785.28|4785.76|4785.16|8
1641181080000|2022-01-03 03:38:00|||||||||5
1641181090000|2022-01-03 03:38:10|4786.01|4785.41|4786.01|4785.41|4786.13|4785.53|4786.01|4785.41|23
1641181100000|2022-01-03 03:38:20|4785.88|4785.28|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|7
1641181110000|2022-01-03 03:38:30|||||||||2
1641181120000|2022-01-03 03:38:40|||||||||3
1641181140000|2022-01-03 03:39:00|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|11
1641181150000|2022-01-03 03:39:10|||||||||2
1641181160000|2022-01-03 03:39:20|||||||||3
1641181180000|2022-01-03 03:39:40|4785.88|4785.28|4785.76|4785.16|4786.01|4785.41|4785.76|4785.16|10
1641181190000|2022-01-03 03:39:50|||||||||10
1641181200000|2022-01-03 03:40:00|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|10
1641181210000|2022-01-03 03:40:10|||||||||3
1641181220000|2022-01-03 03:40:20|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|16
1641181230000|2022-01-03 03:40:30|4785.38|4784.78|4785.38|4784.78|4785.38|4784.78|4785.26|4784.66|36
1641181240000|2022-01-03 03:40:40|4785.26|4784.66|4785.51|4784.91|4785.51|4784.91|4785.26|4784.66|3
1641181260000|2022-01-03 03:41:00|4785.38|4784.78|4785.38|4784.78|4785.51|4784.91|4785.26|4784.66|14
1641181270000|2022-01-03 03:41:10|4785.26|4784.66|4785.51|4784.91|4785.51|4784.91|4785.26|4784.66|1
1641181280000|2022-01-03 03:41:20|4785.63|4785.03|4785.63|4785.03|4785.76|4785.16|4785.63|4785.03|20
1641181290000|2022-01-03 03:41:30|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|3
1641181310000|2022-01-03 03:41:50|4785.88|4785.28|4785.76|4785.16|4785.88|4785.28|4785.76|4785.16|8
1641181320000|2022-01-03 03:42:00|||||||||6
1641181330000|2022-01-03 03:42:10|4785.51|4784.91|4785.63|4785.03|4785.76|4785.16|4785.51|4784.91|22
1641181340000|2022-01-03 03:42:20|||||||||2
1641181350000|2022-01-03 03:42:30|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.63|4785.03|4
1641181390000|2022-01-03 03:43:10|4785.88|4785.28|4786.01|4785.41|4786.01|4785.41|4785.88|4785.28|25
1641181410000|2022-01-03 03:43:30|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|21
1641181420000|2022-01-03 03:43:40|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|14
1641181430000|2022-01-03 03:43:50|4786.38|4785.78|4786.26|4785.66|4786.38|4785.78|4786.26|4785.66|3
1641181440000|2022-01-03 03:44:00|||||||||2
1641181450000|2022-01-03 03:44:10|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.38|4785.78|7
1641181460000|2022-01-03 03:44:20|||||||||3
1641181470000|2022-01-03 03:44:30|||||||||5
1641181480000|2022-01-03 03:44:40|4786.26|4785.66|4786.76|4786.16|4786.76|4786.16|4786.26|4785.66|41
1641181490000|2022-01-03 03:44:50|||||||||9
1641181500000|2022-01-03 03:45:00|4786.51|4785.91|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|9
1641181510000|2022-01-03 03:45:10|||||||||5
1641181530000|2022-01-03 03:45:30|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.38|4785.78|8
1641181540000|2022-01-03 03:45:40|||||||||3
1641181550000|2022-01-03 03:45:50|||||||||1
1641181570000|2022-01-03 03:46:10|||||||||30
1641181580000|2022-01-03 03:46:20|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|6
1641181590000|2022-01-03 03:46:30|||||||||6
1641181620000|2022-01-03 03:47:00|4786.13|4785.53|4786.01|4785.41|4786.13|4785.53|4786.01|4785.41|12
1641181630000|2022-01-03 03:47:10|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|6
1641181640000|2022-01-03 03:47:20|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|5
1641181650000|2022-01-03 03:47:30|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|8
1641181660000|2022-01-03 03:47:40|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|2
1641181670000|2022-01-03 03:47:50|4786.51|4785.91|4786.26|4785.66|4786.51|4785.91|4786.26|4785.66|3
1641181690000|2022-01-03 03:48:10|||||||||3
1641181700000|2022-01-03 03:48:20|||||||||1
1641181720000|2022-01-03 03:48:40|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|2
1641181740000|2022-01-03 03:49:00|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|22
1641181750000|2022-01-03 03:49:10|||||||||1
1641181770000|2022-01-03 03:49:30|4786.63|4786.03|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|9
1641181780000|2022-01-03 03:49:40|4786.76|4786.16|4786.63|4786.03|4786.76|4786.16|4786.63|4786.03|8
1641181790000|2022-01-03 03:49:50|4786.51|4785.91|4786.63|4786.03|4786.63|4786.03|4786.51|4785.91|4
1641181800000|2022-01-03 03:50:00|4786.76|4786.16|4787.01|4786.41|4787.01|4786.41|4786.76|4786.16|23
1641181810000|2022-01-03 03:50:10|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|10
1641181820000|2022-01-03 03:50:20|||||||||2
1641181840000|2022-01-03 03:50:40|4786.88|4786.28|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|16
1641181860000|2022-01-03 03:51:00|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|6
1641181870000|2022-01-03 03:51:10|4786.76|4786.16|4787.01|4786.41|4787.01|4786.41|4786.76|4786.16|28
1641181910000|2022-01-03 03:51:50|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|21
1641181920000|2022-01-03 03:52:00|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|0
1641181930000|2022-01-03 03:52:10|4786.76|4786.16|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|5
1641181940000|2022-01-03 03:52:20|4786.88|4786.28|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|4
1641181960000|2022-01-03 03:52:40|||||||||3
1641181970000|2022-01-03 03:52:50|4786.63|4786.03|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|8
1641181980000|2022-01-03 03:53:00|4786.63|4786.03|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|20
1641182000000|2022-01-03 03:53:20|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.63|4786.03|10
1641182050000|2022-01-03 03:54:10|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|13
1641182070000|2022-01-03 03:54:30|4786.63|4786.03|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|12
1641182080000|2022-01-03 03:54:40|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|3
1641182100000|2022-01-03 03:55:00|4786.51|4785.91|4786.63|4786.03|4786.63|4786.03|4786.51|4785.91|0
1641182110000|2022-01-03 03:55:10|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|7
1641182120000|2022-01-03 03:55:20|4786.63|4786.03|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|2
1641182130000|2022-01-03 03:55:30|||||||||7
1641182150000|2022-01-03 03:55:50|||||||||1
1641182170000|2022-01-03 03:56:10|4786.38|4785.78|4786.26|4785.66|4786.38|4785.78|4786.26|4785.66|14
1641182210000|2022-01-03 03:56:50|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|27
1641182220000|2022-01-03 03:57:00|4786.63|4786.03|4786.76|4786.16|4786.88|4786.28|4786.63|4786.03|27
1641182230000|2022-01-03 03:57:10|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|1
1641182250000|2022-01-03 03:57:30|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|0
1641182280000|2022-01-03 03:58:00|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|44
1641182290000|2022-01-03 03:58:10|4786.63|4786.03|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|14
1641182300000|2022-01-03 03:58:20|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|2
1641182320000|2022-01-03 03:58:40|4787.01|4786.41|4786.88|4786.28|4787.01|4786.41|4786.76|4786.16|17
1641182330000|2022-01-03 03:58:50|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|0
1641182340000|2022-01-03 03:59:00|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|3
1641182360000|2022-01-03 03:59:20|4786.63|4786.03|4786.76|4786.16|4786.76|4786.16|4786.63|4786.03|0
1641182370000|2022-01-03 03:59:30|4786.63|4786.03|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|9
1641182380000|2022-01-03 03:59:40|4786.63|4786.03|4786.76|4786.16|4786.76|4786.16|4786.63|4786.03|4
1641182400000|2022-01-03 04:00:00|4786.88|4786.28|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|11
1641182410000|2022-01-03 04:00:10|4786.63|4786.03|4786.76|4786.16|4786.76|4786.16|4786.63|4786.03|8
1641182420000|2022-01-03 04:00:20|||||||||11
1641182430000|2022-01-03 04:00:30|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|4786.76|4786.16|18
1641182440000|2022-01-03 04:00:40|4787.01|4786.41|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|1
1641182450000|2022-01-03 04:00:50|||||||||9
1641182460000|2022-01-03 04:01:00|4786.63|4786.03|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|14
1641182470000|2022-01-03 04:01:10|||||||||1
1641182480000|2022-01-03 04:01:20|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|5
1641182490000|2022-01-03 04:01:30|4786.01|4785.41|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|14
1641182500000|2022-01-03 04:01:40|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|2
1641182510000|2022-01-03 04:01:50|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|8
1641182520000|2022-01-03 04:02:00|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|4
1641182530000|2022-01-03 04:02:10|4786.13|4785.53|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|2
1641182540000|2022-01-03 04:02:20|||||||||3
1641182550000|2022-01-03 04:02:30|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|44
1641182560000|2022-01-03 04:02:40|4785.88|4785.28|4785.88|4785.28|4786.01|4785.41|4785.76|4785.16|36
1641182570000|2022-01-03 04:02:50|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|0
1641182620000|2022-01-03 04:03:40|4785.88|4785.28|4785.76|4785.16|4785.88|4785.28|4785.76|4785.16|14
1641182640000|2022-01-03 04:04:00|4785.88|4785.28|4785.88|4785.28|4785.88|4785.28|4785.88|4785.28|12
1641182650000|2022-01-03 04:04:10|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|1
1641182680000|2022-01-03 04:04:40|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|92
1641182690000|2022-01-03 04:04:50|||||||||12
1641182700000|2022-01-03 04:05:00|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|42
1641182710000|2022-01-03 04:05:10|||||||||1
1641182720000|2022-01-03 04:05:20|||||||||4
1641182730000|2022-01-03 04:05:30|4786.01|4785.41|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|10
1641182740000|2022-01-03 04:05:40|4786.13|4785.53|4786.01|4785.41|4786.13|4785.53|4786.01|4785.41|0
1641182760000|2022-01-03 04:06:00|4786.26|4785.66|4786.51|4785.91|4786.76|4786.16|4786.26|4785.66|114
1641182770000|2022-01-03 04:06:10|4786.38|4785.78|4786.63|4786.03|4786.63|4786.03|4786.38|4785.78|4
1641182780000|2022-01-03 04:06:20|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|2
1641182790000|2022-01-03 04:06:30|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|8
1641182810000|2022-01-03 04:06:50|4786.01|4785.41|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|13
1641182820000|2022-01-03 04:07:00|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|5
1641182830000|2022-01-03 04:07:10|4786.13|4785.53|4786.13|4785.53|4786.13|4785.53|4786.13|4785.53|8
1641182840000|2022-01-03 04:07:20|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|5
1641182850000|2022-01-03 04:07:30|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|25
1641182860000|2022-01-03 04:07:40|4786.51|4785.91|4786.38|4785.78|4786.51|4785.91|4786.38|4785.78|4
1641182870000|2022-01-03 04:07:50|4786.51|4785.91|4786.26|4785.66|4786.51|4785.91|4786.01|4785.41|6
1641182880000|2022-01-03 04:08:00|||||||||3
1641182900000|2022-01-03 04:08:20|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|11
1641182910000|2022-01-03 04:08:30|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|1
1641182930000|2022-01-03 04:08:50|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|4
1641182940000|2022-01-03 04:09:00|4786.51|4785.91|4786.26|4785.66|4786.51|4785.91|4786.26|4785.66|0
1641182950000|2022-01-03 04:09:10|4786.51|4785.91|4786.38|4785.78|4786.51|4785.91|4786.38|4785.78|6
1641182960000|2022-01-03 04:09:20|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|0
1641182980000|2022-01-03 04:09:40|4786.38|4785.78|4786.38|4785.78|4786.51|4785.91|4786.38|4785.78|7
1641183000000|2022-01-03 04:10:00|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|0
1641183020000|2022-01-03 04:10:20|4786.38|4785.78|4786.26|4785.66|4786.38|4785.78|4786.26|4785.66|5
1641183030000|2022-01-03 04:10:30|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|4
1641183050000|2022-01-03 04:10:50|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|0
1641183060000|2022-01-03 04:11:00|4786.26|4785.66|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|2
1641183070000|2022-01-03 04:11:10|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|11
1641183080000|2022-01-03 04:11:20|||||||||2
1641183090000|2022-01-03 04:11:30|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|10
1641183120000|2022-01-03 04:12:00|||||||||2
1641183140000|2022-01-03 04:12:20|||||||||3
1641183160000|2022-01-03 04:12:40|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|2
1641183170000|2022-01-03 04:12:50|4785.76|4785.16|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|11
1641183180000|2022-01-03 04:13:00|||||||||2
1641183210000|2022-01-03 04:13:30|||||||||5
1641183220000|2022-01-03 04:13:40|4785.88|4785.28|4785.88|4785.28|4785.88|4785.28|4785.88|4785.28|0
1641183240000|2022-01-03 04:14:00|4785.76|4785.16|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|8
1641183260000|2022-01-03 04:14:20|||||||||2
1641183280000|2022-01-03 04:14:40|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|9
1641183300000|2022-01-03 04:15:00|4785.63|4785.03|4785.76|4785.16|4785.76|4785.16|4785.63|4785.03|26
1641183310000|2022-01-03 04:15:10|4786.51|4785.91|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|187
1641183320000|2022-01-03 04:15:20|4786.63|4786.03|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|8
1641183330000|2022-01-03 04:15:30|4786.76|4786.16|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|20
1641183340000|2022-01-03 04:15:40|4786.76|4786.16|4786.63|4786.03|4786.76|4786.16|4786.63|4786.03|5
1641183350000|2022-01-03 04:15:50|4786.76|4786.16|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|0
1641183360000|2022-01-03 04:16:00|4786.76|4786.16|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|7
1641183380000|2022-01-03 04:16:20|4786.63|4786.03|4786.63|4786.03|4786.76|4786.16|4786.63|4786.03|7
1641183390000|2022-01-03 04:16:30|4786.51|4785.91|4786.38|4785.78|4786.51|4785.91|4786.38|4785.78|10
1641183400000|2022-01-03 04:16:40|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|7
1641183420000|2022-01-03 04:17:00|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|3
1641183430000|2022-01-03 04:17:10|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|0
1641183450000|2022-01-03 04:17:30|||||||||5
1641183460000|2022-01-03 04:17:40|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|8
1641183470000|2022-01-03 04:17:50|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|0
1641183480000|2022-01-03 04:18:00|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|1
1641183500000|2022-01-03 04:18:20|4786.51|4785.91|4786.38|4785.78|4786.51|4785.91|4786.38|4785.78|0
1641183510000|2022-01-03 04:18:30|4786.51|4785.91|4786.38|4785.78|4786.51|4785.91|4786.38|4785.78|0
1641183520000|2022-01-03 04:18:40|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|0
1641183540000|2022-01-03 04:19:00|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.38|4785.78|8
1641183550000|2022-01-03 04:19:10|||||||||2
1641183610000|2022-01-03 04:20:10|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|6
1641183620000|2022-01-03 04:20:20|||||||||4
1641183650000|2022-01-03 04:20:50|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|12
1641183660000|2022-01-03 04:21:00|4786.38|4785.78|4786.51|4785.91|4786.76|4786.16|4786.38|4785.78|29
1641183670000|2022-01-03 04:21:10|4786.63|4786.03|4786.76|4786.16|4786.76|4786.16|4786.63|4786.03|2
1641183680000|2022-01-03 04:21:20|||||||||2
1641183720000|2022-01-03 04:22:00|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|16
1641183740000|2022-01-03 04:22:20|||||||||2
1641183760000|2022-01-03 04:22:40|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|11
1641183770000|2022-01-03 04:22:50|4786.13|4785.53|4786.13|4785.53|4786.13|4785.53|4786.13|4785.53|3
1641183780000|2022-01-03 04:23:00|4786.26|4785.66|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|4
1641183810000|2022-01-03 04:23:30|||||||||3
1641183820000|2022-01-03 04:23:40|||||||||5
1641183830000|2022-01-03 04:23:50|||||||||3
1641183870000|2022-01-03 04:24:30|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|9
1641183880000|2022-01-03 04:24:40|4786.01|4785.41|4786.13|4785.53|4786.13|4785.53|4786.01|4785.41|3
1641183890000|2022-01-03 04:24:50|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|0
1641183910000|2022-01-03 04:25:10|4786.51|4785.91|4786.38|4785.78|4786.51|4785.91|4786.38|4785.78|16
1641183920000|2022-01-03 04:25:20|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|0
1641183930000|2022-01-03 04:25:30|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|3
1641183940000|2022-01-03 04:25:40|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|11
1641183950000|2022-01-03 04:25:50|||||||||3
1641183970000|2022-01-03 04:26:10|||||||||1
1641184040000|2022-01-03 04:27:20|||||||||2
1641184050000|2022-01-03 04:27:30|||||||||3
1641184060000|2022-01-03 04:27:40|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|5
1641184080000|2022-01-03 04:28:00|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|10
1641184100000|2022-01-03 04:28:20|4786.13|4785.53|4786.13|4785.53|4786.13|4785.53|4786.13|4785.53|0
1641184110000|2022-01-03 04:28:30|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|0
1641184120000|2022-01-03 04:28:40|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|3
1641184130000|2022-01-03 04:28:50|4786.13|4785.53|4786.51|4785.91|4786.51|4785.91|4786.13|4785.53|6
1641184140000|2022-01-03 04:29:00|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|10
1641184150000|2022-01-03 04:29:10|4786.26|4785.66|4786.38|4785.78|4786.38|4785.78|4786.26|4785.66|14
1641184160000|2022-01-03 04:29:20|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|5
1641184190000|2022-01-03 04:29:50|||||||||4
1641184200000|2022-01-03 04:30:00|4786.51|4785.91|4786.26|4785.66|4786.51|4785.91|4786.26|4785.66|11
1641184260000|2022-01-03 04:31:00|4786.51|4785.91|4786.38|4785.78|4786.51|4785.91|4786.26|4785.66|16
1641184270000|2022-01-03 04:31:10|4786.26|4785.66|4786.26|4785.66|4786.38|4785.78|4786.26|4785.66|2
1641184390000|2022-01-03 04:33:10|||||||||9
1641184400000|2022-01-03 04:33:20|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.38|4785.78|3
1641184430000|2022-01-03 04:33:50|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|0
1641184460000|2022-01-03 04:34:20|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|0
1641184470000|2022-01-03 04:34:30|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|2
1641184480000|2022-01-03 04:34:40|||||||||2
1641184510000|2022-01-03 04:35:10|||||||||1
1641184520000|2022-01-03 04:35:20|4786.26|4785.66|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|10
1641184540000|2022-01-03 04:35:40|||||||||2
1641184560000|2022-01-03 04:36:00|4786.76|4786.16|4786.63|4786.03|4786.76|4786.16|4786.63|4786.03|8
1641184570000|2022-01-03 04:36:10|||||||||1
1641184580000|2022-01-03 04:36:20|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|0
1641184590000|2022-01-03 04:36:30|||||||||1
1641184600000|2022-01-03 04:36:40|4786.63|4786.03|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|3
1641184620000|2022-01-03 04:37:00|4786.63|4786.03|4786.76|4786.16|4786.76|4786.16|4786.63|4786.03|9
1641184630000|2022-01-03 04:37:10|||||||||4
1641184650000|2022-01-03 04:37:30|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4
1641184790000|2022-01-03 04:39:50|||||||||20
1641184800000|2022-01-03 04:40:00|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|27
1641184810000|2022-01-03 04:40:10|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|12
1641184820000|2022-01-03 04:40:20|||||||||4
1641184830000|2022-01-03 04:40:30|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.38|4785.78|40
1641184840000|2022-01-03 04:40:40|||||||||3
1641184870000|2022-01-03 04:41:10|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|10
1641184880000|2022-01-03 04:41:20|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|9
1641184940000|2022-01-03 04:42:20|||||||||2
1641185020000|2022-01-03 04:43:40|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|10
1641185030000|2022-01-03 04:43:50|4786.51|4785.91|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|9
1641185040000|2022-01-03 04:44:00|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.63|4786.03|7
1641185060000|2022-01-03 04:44:20|4786.63|4786.03|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|2
1641185080000|2022-01-03 04:44:40|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|12
1641185090000|2022-01-03 04:44:50|4786.51|4785.91|4786.63|4786.03|4786.63|4786.03|4786.51|4785.91|8
1641185100000|2022-01-03 04:45:00|4786.51|4785.91|4786.26|4785.66|4786.63|4786.03|4786.26|4785.66|15
1641185110000|2022-01-03 04:45:10|4786.38|4785.78|4786.26|4785.66|4786.38|4785.78|4786.26|4785.66|11
1641185190000|2022-01-03 04:46:30|4786.13|4785.53|4786.01|4785.41|4786.13|4785.53|4786.01|4785.41|18
1641185210000|2022-01-03 04:46:50|||||||||1
1641185220000|2022-01-03 04:47:00|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|42
1641185230000|2022-01-03 04:47:10|4785.88|4785.28|4785.76|4785.16|4786.01|4785.41|4785.76|4785.16|10
1641185240000|2022-01-03 04:47:20|4785.88|4785.28|4785.88|4785.28|4786.01|4785.41|4785.88|4785.28|4
1641185250000|2022-01-03 04:47:30|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|0
1641185280000|2022-01-03 04:48:00|4785.76|4785.16|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|4
1641185290000|2022-01-03 04:48:10|4785.88|4785.28|4785.76|4785.16|4785.88|4785.28|4785.76|4785.16|8
1641185300000|2022-01-03 04:48:20|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4
1641185330000|2022-01-03 04:48:50|||||||||2
1641185340000|2022-01-03 04:49:00|4785.88|4785.28|4786.01|4785.41|4786.01|4785.41|4785.88|4785.28|9
1641185360000|2022-01-03 04:49:20|||||||||1
1641185370000|2022-01-03 04:49:30|||||||||19
1641185380000|2022-01-03 04:49:40|||||||||3
1641185390000|2022-01-03 04:49:50|4785.76|4785.16|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|36
1641185400000|2022-01-03 04:50:00|4786.13|4785.53|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|11
1641185430000|2022-01-03 04:50:30|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|6
1641185440000|2022-01-03 04:50:40|4785.88|4785.28|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|7
1641185450000|2022-01-03 04:50:50|4785.88|4785.28|4785.76|4785.16|4785.88|4785.28|4785.76|4785.16|1
1641185460000|2022-01-03 04:51:00|4785.88|4785.28|4785.76|4785.16|4785.88|4785.28|4785.76|4785.16|4
1641185480000|2022-01-03 04:51:20|4785.88|4785.28|4786.01|4785.41|4786.01|4785.41|4785.88|4785.28|2
1641185490000|2022-01-03 04:51:30|4785.88|4785.28|4786.01|4785.41|4786.01|4785.41|4785.88|4785.28|0
1641185500000|2022-01-03 04:51:40|4785.88|4785.28|4785.76|4785.16|4785.88|4785.28|4785.76|4785.16|1
1641185510000|2022-01-03 04:51:50|||||||||3
1641185520000|2022-01-03 04:52:00|||||||||4
1641185540000|2022-01-03 04:52:20|4785.88|4785.28|4785.88|4785.28|4786.01|4785.41|4785.76|4785.16|4
1641185560000|2022-01-03 04:52:40|||||||||1
1641185570000|2022-01-03 04:52:50|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|0
1641185580000|2022-01-03 04:53:00|4785.88|4785.28|4785.76|4785.16|4785.88|4785.28|4785.76|4785.16|0
1641185600000|2022-01-03 04:53:20|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4
1641185610000|2022-01-03 04:53:30|4785.88|4785.28|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|6
1641185620000|2022-01-03 04:53:40|4785.88|4785.28|4785.88|4785.28|4785.88|4785.28|4785.88|4785.28|1
1641185630000|2022-01-03 04:53:50|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|8
1641185640000|2022-01-03 04:54:00|4785.88|4785.28|4785.88|4785.28|4785.88|4785.28|4785.88|4785.28|15
1641185650000|2022-01-03 04:54:10|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|2
1641185680000|2022-01-03 04:54:40|||||||||2
1641185700000|2022-01-03 04:55:00|4785.76|4785.16|4786.26|4785.66|4786.26|4785.66|4785.76|4785.16|33
1641185710000|2022-01-03 04:55:10|4786.13|4785.53|4786.13|4785.53|4786.13|4785.53|4786.01|4785.41|11
1641185720000|2022-01-03 04:55:20|4786.01|4785.41|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|4
1641185730000|2022-01-03 04:55:30|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|29
1641185750000|2022-01-03 04:55:50|4785.88|4785.28|4785.88|4785.28|4785.88|4785.28|4785.76|4785.16|4
1641185760000|2022-01-03 04:56:00|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|0
1641185780000|2022-01-03 04:56:20|4785.88|4785.28|4786.01|4785.41|4786.01|4785.41|4785.88|4785.28|9
1641185810000|2022-01-03 04:56:50|||||||||6
1641185830000|2022-01-03 04:57:10|||||||||16
1641185840000|2022-01-03 04:57:20|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|15
1641185850000|2022-01-03 04:57:30|||||||||1
1641185860000|2022-01-03 04:57:40|4786.13|4785.53|4786.01|4785.41|4786.13|4785.53|4786.01|4785.41|4
1641185890000|2022-01-03 04:58:10|||||||||1
1641185900000|2022-01-03 04:58:20|4786.13|4785.53|4786.13|4785.53|4786.13|4785.53|4786.13|4785.53|3
1641185910000|2022-01-03 04:58:30|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|0
1641185940000|2022-01-03 04:59:00|4786.38|4785.78|4786.76|4786.16|4786.76|4786.16|4786.38|4785.78|46
1641185950000|2022-01-03 04:59:10|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|10
1641185960000|2022-01-03 04:59:20|4786.76|4786.16|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|20
1641185980000|2022-01-03 04:59:40|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|3
1641186000000|2022-01-03 05:00:00|4787.13|4786.53|4787.13|4786.53|4787.26|4786.66|4787.01|4786.41|41
1641186010000|2022-01-03 05:00:10|4787.01|4786.41|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|7
1641186020000|2022-01-03 05:00:20|4787.01|4786.41|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|29
1641186030000|2022-01-03 05:00:30|4787.01|4786.41|4787.01|4786.41|4787.26|4786.66|4787.01|4786.41|35
1641186040000|2022-01-03 05:00:40|4787.13|4786.53|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|7
1641186050000|2022-01-03 05:00:50|4787.13|4786.53|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|1
1641186060000|2022-01-03 05:01:00|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|1
1641186070000|2022-01-03 05:01:10|4787.13|4786.53|4787.01|4786.41|4787.13|4786.53|4787.01|4786.41|14
1641186080000|2022-01-03 05:01:20|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|15
1641186090000|2022-01-03 05:01:30|4787.51|4786.91|4787.26|4786.66|4787.51|4786.91|4787.01|4786.41|10
1641186100000|2022-01-03 05:01:40|4787.01|4786.41|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|8
1641186120000|2022-01-03 05:02:00|||||||||3
1641186150000|2022-01-03 05:02:30|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|17
1641186160000|2022-01-03 05:02:40|4787.13|4786.53|4787.13|4786.53|4787.13|4786.53|4787.01|4786.41|2
1641186170000|2022-01-03 05:02:50|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|0
1641186180000|2022-01-03 05:03:00|4787.38|4786.78|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|8
1641186190000|2022-01-03 05:03:10|4787.38|4786.78|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|21
1641186210000|2022-01-03 05:03:30|||||||||15
1641186220000|2022-01-03 05:03:40|4787.63|4787.03|4787.76|4787.16|4787.76|4787.16|4787.51|4786.91|72
1641186230000|2022-01-03 05:03:50|4787.63|4787.03|4787.51|4786.91|4787.76|4787.16|4787.51|4786.91|12
1641186240000|2022-01-03 05:04:00|||||||||2
1641186260000|2022-01-03 05:04:20|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|19
1641186270000|2022-01-03 05:04:30|||||||||2
1641186290000|2022-01-03 05:04:50|4787.88|4787.28|4787.88|4787.28|4787.88|4787.28|4787.88|4787.28|15
1641186300000|2022-01-03 05:05:00|4788.01|4787.41|4787.76|4787.16|4788.01|4787.41|4787.76|4787.16|21
1641186310000|2022-01-03 05:05:10|||||||||3
1641186320000|2022-01-03 05:05:20|4787.63|4787.03|4787.63|4787.03|4787.63|4787.03|4787.51|4786.91|16
1641186330000|2022-01-03 05:05:30|4787.76|4787.16|4787.63|4787.03|4787.76|4787.16|4787.51|4786.91|15
1641186340000|2022-01-03 05:05:40|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|10
1641186350000|2022-01-03 05:05:50|4787.26|4786.66|4787.26|4786.66|4787.51|4786.91|4787.26|4786.66|19
1641186370000|2022-01-03 05:06:10|||||||||4
1641186380000|2022-01-03 05:06:20|||||||||24
1641186390000|2022-01-03 05:06:30|||||||||4
1641186400000|2022-01-03 05:06:40|||||||||2
1641186420000|2022-01-03 05:07:00|||||||||1
1641186440000|2022-01-03 05:07:20|4787.01|4786.41|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|15
1641186450000|2022-01-03 05:07:30|4787.13|4786.53|4787.13|4786.53|4787.13|4786.53|4787.13|4786.53|3
1641186460000|2022-01-03 05:07:40|4787.26|4786.66|4787.01|4786.41|4787.26|4786.66|4787.01|4786.41|12
1641186480000|2022-01-03 05:08:00|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|13
1641186490000|2022-01-03 05:08:10|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|20
1641186510000|2022-01-03 05:08:30|4786.76|4786.16|4786.88|4786.28|4787.01|4786.41|4786.76|4786.16|16
1641186520000|2022-01-03 05:08:40|4786.76|4786.16|4787.01|4786.41|4787.01|4786.41|4786.76|4786.16|6
1641186540000|2022-01-03 05:09:00|4787.13|4786.53|4787.13|4786.53|4787.13|4786.53|4787.13|4786.53|10
1641186560000|2022-01-03 05:09:20|4787.01|4786.41|4787.01|4786.41|4787.13|4786.53|4787.01|4786.41|1
1641186570000|2022-01-03 05:09:30|4787.13|4786.53|4787.01|4786.41|4787.13|4786.53|4787.01|4786.41|0
1641186580000|2022-01-03 05:09:40|||||||||2
1641186600000|2022-01-03 05:10:00|||||||||4
1641186610000|2022-01-03 05:10:10|4786.88|4786.28|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|7
1641186620000|2022-01-03 05:10:20|4786.63|4786.03|4786.63|4786.03|4786.76|4786.16|4786.63|4786.03|30
1641186630000|2022-01-03 05:10:30|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|0
1641186640000|2022-01-03 05:10:40|4786.63|4786.03|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|4
1641186650000|2022-01-03 05:10:50|||||||||1
1641186660000|2022-01-03 05:11:00|||||||||2
1641186680000|2022-01-03 05:11:20|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|19
1641186690000|2022-01-03 05:11:30|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|13
1641186700000|2022-01-03 05:11:40|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|6
1641186710000|2022-01-03 05:11:50|4786.38|4785.78|4786.26|4785.66|4786.51|4785.91|4786.26|4785.66|15
1641186720000|2022-01-03 05:12:00|4786.51|4785.91|4786.26|4785.66|4786.51|4785.91|4786.26|4785.66|8
1641186730000|2022-01-03 05:12:10|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.38|4785.78|3
1641186740000|2022-01-03 05:12:20|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|0
1641186750000|2022-01-03 05:12:30|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|3
1641186760000|2022-01-03 05:12:40|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|0
1641186770000|2022-01-03 05:12:50|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|1
1641186780000|2022-01-03 05:13:00|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|0
1641186820000|2022-01-03 05:13:40|||||||||1
1641186840000|2022-01-03 05:14:00|||||||||3
1641186860000|2022-01-03 05:14:20|4786.26|4785.66|4786.38|4785.78|4786.51|4785.91|4786.26|4785.66|14
1641186870000|2022-01-03 05:14:30|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|1
1641186880000|2022-01-03 05:14:40|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|13
1641186890000|2022-01-03 05:14:50|4786.51|4785.91|4786.63|4786.03|4786.63|4786.03|4786.51|4785.91|6
1641186900000|2022-01-03 05:15:00|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|1
1641186910000|2022-01-03 05:15:10|||||||||4
1641186930000|2022-01-03 05:15:30|||||||||1
1641186940000|2022-01-03 05:15:40|4786.63|4786.03|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|3
1641186950000|2022-01-03 05:15:50|||||||||1
1641186970000|2022-01-03 05:16:10|||||||||19
1641186980000|2022-01-03 05:16:20|4786.38|4785.78|4786.26|4785.66|4786.38|4785.78|4786.26|4785.66|4
1641186990000|2022-01-03 05:16:30|||||||||5
1641187030000|2022-01-03 05:17:10|||||||||5
1641187040000|2022-01-03 05:17:20|||||||||7
1641187080000|2022-01-03 05:18:00|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|5
1641187100000|2022-01-03 05:18:20|4786.63|4786.03|4786.76|4786.16|4786.76|4786.16|4786.51|4785.91|9
1641187120000|2022-01-03 05:18:40|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|5
1641187130000|2022-01-03 05:18:50|4787.01|4786.41|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|1
1641187140000|2022-01-03 05:19:00|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|55
1641187150000|2022-01-03 05:19:10|||||||||3
1641187190000|2022-01-03 05:19:50|||||||||31
1641187200000|2022-01-03 05:20:00|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|12
1641187300000|2022-01-03 05:21:40|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|9
1641187310000|2022-01-03 05:21:50|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|2
1641187320000|2022-01-03 05:22:00|4786.88|4786.28|4786.88|4786.28|4787.01|4786.41|4786.88|4786.28|0
1641187340000|2022-01-03 05:22:20|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|0
1641187350000|2022-01-03 05:22:30|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|3
1641187360000|2022-01-03 05:22:40|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|0
1641187380000|2022-01-03 05:23:00|4787.01|4786.41|4786.88|4786.28|4787.01|4786.41|4786.88|4786.28|0
1641187400000|2022-01-03 05:23:20|4787.01|4786.41|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|2
1641187410000|2022-01-03 05:23:30|||||||||1
1641187430000|2022-01-03 05:23:50|||||||||5
1641187440000|2022-01-03 05:24:00|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|3
1641187450000|2022-01-03 05:24:10|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|0
1641187460000|2022-01-03 05:24:20|||||||||4
1641187470000|2022-01-03 05:24:30|||||||||2
1641187480000|2022-01-03 05:24:40|||||||||3
1641187510000|2022-01-03 05:25:10|4786.88|4786.28|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|4
1641187530000|2022-01-03 05:25:30|4786.63|4786.03|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|6
1641187570000|2022-01-03 05:26:10|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|14
1641187590000|2022-01-03 05:26:30|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|3
1641187600000|2022-01-03 05:26:40|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|7
1641187640000|2022-01-03 05:27:20|4786.63|4786.03|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|9
1641187650000|2022-01-03 05:27:30|4786.63|4786.03|4786.63|4786.03|4786.76|4786.16|4786.63|4786.03|5
1641187680000|2022-01-03 05:28:00|4786.76|4786.16|4786.63|4786.03|4786.76|4786.16|4786.63|4786.03|0
1641187690000|2022-01-03 05:28:10|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|0
1641187700000|2022-01-03 05:28:20|||||||||1
1641187710000|2022-01-03 05:28:30|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|43
1641187770000|2022-01-03 05:29:30|||||||||2
1641187790000|2022-01-03 05:29:50|||||||||1
1641187800000|2022-01-03 05:30:00|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.38|4785.78|3
1641187810000|2022-01-03 05:30:10|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|12
1641187850000|2022-01-03 05:30:50|4786.26|4785.66|4786.26|4785.66|4786.38|4785.78|4786.26|4785.66|25
1641187870000|2022-01-03 05:31:10|4786.13|4785.53|4786.38|4785.78|4786.38|4785.78|4786.13|4785.53|12
1641187880000|2022-01-03 05:31:20|4786.51|4785.91|4786.38|4785.78|4786.51|4785.91|4786.26|4785.66|8
1641187920000|2022-01-03 05:32:00|4786.51|4785.91|4786.38|4785.78|4786.51|4785.91|4786.38|4785.78|3
1641187930000|2022-01-03 05:32:10|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|0
1641187960000|2022-01-03 05:32:40|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|1
1641187980000|2022-01-03 05:33:00|4786.76|4786.16|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|46
1641187990000|2022-01-03 05:33:10|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|2
1641188000000|2022-01-03 05:33:20|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.63|4786.03|0
1641188010000|2022-01-03 05:33:30|4786.88|4786.28|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|3
1641188020000|2022-01-03 05:33:40|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|0
1641188030000|2022-01-03 05:33:50|4787.01|4786.41|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|1
1641188050000|2022-01-03 05:34:10|||||||||2
1641188070000|2022-01-03 05:34:30|||||||||2
1641188080000|2022-01-03 05:34:40|4786.88|4786.28|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|5
1641188090000|2022-01-03 05:34:50|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|2
1641188110000|2022-01-03 05:35:10|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4786.76|4786.16|3
1641188140000|2022-01-03 05:35:40|4787.26|4786.66|4787.13|4786.53|4787.26|4786.66|4787.01|4786.41|22
1641188150000|2022-01-03 05:35:50|4787.01|4786.41|4787.13|4786.53|4787.13|4786.53|4787.01|4786.41|0
1641188160000|2022-01-03 05:36:00|4787.26|4786.66|4787.13|4786.53|4787.26|4786.66|4787.01|4786.41|4
1641188170000|2022-01-03 05:36:10|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|0
1641188180000|2022-01-03 05:36:20|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|2
1641188190000|2022-01-03 05:36:30|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4
1641188210000|2022-01-03 05:36:50|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|1
1641188220000|2022-01-03 05:37:00|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|0
1641188230000|2022-01-03 05:37:10|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|0
1641188240000|2022-01-03 05:37:20|4786.88|4786.28|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|6
1641188250000|2022-01-03 05:37:30|4786.88|4786.28|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|0
1641188310000|2022-01-03 05:38:30|4786.88|4786.28|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|7
1641188320000|2022-01-03 05:38:40|4786.88|4786.28|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|1
1641188340000|2022-01-03 05:39:00|||||||||2
1641188380000|2022-01-03 05:39:40|||||||||10
1641188460000|2022-01-03 05:41:00|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|12
1641188500000|2022-01-03 05:41:40|||||||||2
1641188510000|2022-01-03 05:41:50|4787.13|4786.53|4787.26|4786.66|4787.26|4786.66|4787.13|4786.53|1
1641188520000|2022-01-03 05:42:00|4787.13|4786.53|4787.26|4786.66|4787.26|4786.66|4787.13|4786.53|4
1641188530000|2022-01-03 05:42:10|4787.51|4786.91|4788.01|4787.41|4788.01|4787.41|4787.51|4786.91|53
1641188540000|2022-01-03 05:42:20|||||||||9
1641188560000|2022-01-03 05:42:40|||||||||29
1641188570000|2022-01-03 05:42:50|||||||||2
1641188580000|2022-01-03 05:43:00|||||||||2
1641188590000|2022-01-03 05:43:10|4788.26|4787.66|4788.26|4787.66|4788.26|4787.66|4788.26|4787.66|25
1641188600000|2022-01-03 05:43:20|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|22
1641188610000|2022-01-03 05:43:30|||||||||6
1641188620000|2022-01-03 05:43:40|4787.76|4787.16|4787.76|4787.16|4788.01|4787.41|4787.76|4787.16|15
1641188640000|2022-01-03 05:44:00|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|4787.76|4787.16|7
1641188650000|2022-01-03 05:44:10|||||||||4
1641188660000|2022-01-03 05:44:20|||||||||8
1641188670000|2022-01-03 05:44:30|||||||||2
1641188700000|2022-01-03 05:45:00|4788.26|4787.66|4788.01|4787.41|4788.26|4787.66|4788.01|4787.41|14
1641188710000|2022-01-03 05:45:10|4787.88|4787.28|4787.88|4787.28|4787.88|4787.28|4787.76|4787.16|18
1641188720000|2022-01-03 05:45:20|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|7
1641188730000|2022-01-03 05:45:30|4787.88|4787.28|4787.88|4787.28|4787.88|4787.28|4787.76|4787.16|7
1641188740000|2022-01-03 05:45:40|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|11
1641188750000|2022-01-03 05:45:50|||||||||17
1641188800000|2022-01-03 05:46:40|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|9
1641188810000|2022-01-03 05:46:50|4787.88|4787.28|4787.76|4787.16|4787.88|4787.28|4787.76|4787.16|2
1641188860000|2022-01-03 05:47:40|4788.01|4787.41|4787.76|4787.16|4788.01|4787.41|4787.76|4787.16|21
1641188890000|2022-01-03 05:48:10|||||||||12
1641188900000|2022-01-03 05:48:20|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|3
1641188910000|2022-01-03 05:48:30|4787.63|4787.03|4787.63|4787.03|4787.76|4787.16|4787.63|4787.03|12
1641188930000|2022-01-03 05:48:50|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|0
1641188940000|2022-01-03 05:49:00|4787.51|4786.91|4787.51|4786.91|4787.63|4787.03|4787.51|4786.91|12
1641188990000|2022-01-03 05:49:50|4787.63|4787.03|4788.01|4787.41|4788.01|4787.41|4787.63|4787.03|19
1641189000000|2022-01-03 05:50:00|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|5
1641189010000|2022-01-03 05:50:10|||||||||10
1641189020000|2022-01-03 05:50:20|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|7
1641189030000|2022-01-03 05:50:30|||||||||10
1641189040000|2022-01-03 05:50:40|||||||||2
1641189090000|2022-01-03 05:51:30|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|42
1641189110000|2022-01-03 05:51:50|4787.13|4786.53|4787.01|4786.41|4787.13|4786.53|4787.01|4786.41|19
1641189120000|2022-01-03 05:52:00|4787.13|4786.53|4787.26|4786.66|4787.26|4786.66|4787.13|4786.53|10
1641189180000|2022-01-03 05:53:00|||||||||2
1641189200000|2022-01-03 05:53:20|4787.01|4786.41|4787.13|4786.53|4787.13|4786.53|4787.01|4786.41|8
1641189210000|2022-01-03 05:53:30|4787.01|4786.41|4787.01|4786.41|4787.13|4786.53|4787.01|4786.41|1
1641189220000|2022-01-03 05:53:40|4787.13|4786.53|4787.01|4786.41|4787.26|4786.66|4787.01|4786.41|5
1641189230000|2022-01-03 05:53:50|4787.13|4786.53|4787.13|4786.53|4787.13|4786.53|4787.13|4786.53|0
1641189240000|2022-01-03 05:54:00|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.13|4786.53|0
1641189300000|2022-01-03 05:55:00|4787.38|4786.78|4787.26|4786.66|4787.51|4786.91|4787.26|4786.66|34
1641189310000|2022-01-03 05:55:10|||||||||25
1641189330000|2022-01-03 05:55:30|4787.51|4786.91|4787.38|4786.78|4787.51|4786.91|4787.26|4786.66|10
1641189340000|2022-01-03 05:55:40|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|0
1641189360000|2022-01-03 05:56:00|4787.26|4786.66|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|44
1641189370000|2022-01-03 05:56:10|4787.26|4786.66|4787.26|4786.66|4787.38|4786.78|4787.26|4786.66|1
1641189400000|2022-01-03 05:56:40|4787.38|4786.78|4787.38|4786.78|4787.38|4786.78|4787.26|4786.66|5
1641189410000|2022-01-03 05:56:50|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|0
1641189420000|2022-01-03 05:57:00|4787.38|4786.78|4787.38|4786.78|4787.38|4786.78|4787.38|4786.78|5
1641189430000|2022-01-03 05:57:10|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|0
1641189460000|2022-01-03 05:57:40|4787.13|4786.53|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|13
1641189480000|2022-01-03 05:58:00|||||||||2
1641189510000|2022-01-03 05:58:30|4787.13|4786.53|4787.13|4786.53|4787.13|4786.53|4787.13|4786.53|8
1641189520000|2022-01-03 05:58:40|4787.26|4786.66|4787.13|4786.53|4787.26|4786.66|4787.13|4786.53|5
1641189530000|2022-01-03 05:58:50|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|0
1641189540000|2022-01-03 05:59:00|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|23
1641189550000|2022-01-03 05:59:10|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|7
1641189570000|2022-01-03 05:59:30|4787.51|4786.91|4787.76|4787.16|4787.76|4787.16|4787.51|4786.91|3
1641189580000|2022-01-03 05:59:40|4787.63|4787.03|4787.51|4786.91|4787.63|4787.03|4787.51|4786.91|15
1641189590000|2022-01-03 05:59:50|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|11
1641189600000|2022-01-03 06:00:00|4787.13|4786.53|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|30
1641189610000|2022-01-03 06:00:10|4787.38|4786.78|4787.51|4786.91|4787.51|4786.91|4787.38|4786.78|18
1641189620000|2022-01-03 06:00:20|4787.63|4787.03|4787.76|4787.16|4787.76|4787.16|4787.51|4786.91|21
1641189630000|2022-01-03 06:00:30|4787.51|4786.91|4787.76|4787.16|4787.76|4787.16|4787.51|4786.91|6
1641189640000|2022-01-03 06:00:40|4787.51|4786.91|4787.63|4787.03|4787.63|4787.03|4787.51|4786.91|6
1641189650000|2022-01-03 06:00:50|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|19
1641189660000|2022-01-03 06:01:00|4787.51|4786.91|4787.76|4787.16|4787.76|4787.16|4787.51|4786.91|8
1641189670000|2022-01-03 06:01:10|4787.51|4786.91|4787.51|4786.91|4787.63|4787.03|4787.51|4786.91|3
1641189680000|2022-01-03 06:01:20|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.51|4786.91|7
1641189710000|2022-01-03 06:01:50|4787.51|4786.91|4787.63|4787.03|4787.63|4787.03|4787.51|4786.91|7
1641189720000|2022-01-03 06:02:00|4787.76|4787.16|4787.51|4786.91|4787.76|4787.16|4787.51|4786.91|1
1641189730000|2022-01-03 06:02:10|4787.63|4787.03|4787.26|4786.66|4787.76|4787.16|4787.01|4786.41|236
1641189750000|2022-01-03 06:02:30|4787.38|4786.78|4787.26|4786.66|4787.38|4786.78|4787.26|4786.66|15
1641189770000|2022-01-03 06:02:50|4787.38|4786.78|4787.38|4786.78|4787.38|4786.78|4787.38|4786.78|0
1641189780000|2022-01-03 06:03:00|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|19
1641189800000|2022-01-03 06:03:20|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|20
1641189810000|2022-01-03 06:03:30|||||||||1
1641189820000|2022-01-03 06:03:40|4787.63|4787.03|4787.76|4787.16|4787.76|4787.16|4787.63|4787.03|7
1641189830000|2022-01-03 06:03:50|||||||||1
1641189840000|2022-01-03 06:04:00|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|18
1641189850000|2022-01-03 06:04:10|||||||||1
1641189860000|2022-01-03 06:04:20|4787.88|4787.28|4787.76|4787.16|4787.88|4787.28|4787.76|4787.16|8
1641189870000|2022-01-03 06:04:30|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|4
1641189880000|2022-01-03 06:04:40|||||||||2
1641189910000|2022-01-03 06:05:10|4787.76|4787.16|4787.51|4786.91|4787.76|4787.16|4787.51|4786.91|34
1641189920000|2022-01-03 06:05:20|4787.76|4787.16|4787.51|4786.91|4787.76|4787.16|4787.51|4786.91|31
1641189930000|2022-01-03 06:05:30|4787.26|4786.66|4787.01|4786.41|4787.26|4786.66|4787.01|4786.41|48
1641189940000|2022-01-03 06:05:40|||||||||42
1641189960000|2022-01-03 06:06:00|4787.13|4786.53|4787.01|4786.41|4787.26|4786.66|4787.01|4786.41|16
1641189970000|2022-01-03 06:06:10|4786.76|4786.16|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|19
1641189980000|2022-01-03 06:06:20|4786.88|4786.28|4786.51|4785.91|4786.88|4786.28|4786.51|4785.91|32
1641189990000|2022-01-03 06:06:30|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.51|4785.91|38
1641190000000|2022-01-03 06:06:40|4787.01|4786.41|4786.88|4786.28|4787.01|4786.41|4786.88|4786.28|26
1641190010000|2022-01-03 06:06:50|4786.76|4786.16|4786.88|4786.28|4786.88|4786.28|4786.76|4786.16|2
1641190020000|2022-01-03 06:07:00|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|0
1641190050000|2022-01-03 06:07:30|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|5
1641190060000|2022-01-03 06:07:40|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.76|4786.16|2
1641190070000|2022-01-03 06:07:50|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|12
1641190080000|2022-01-03 06:08:00|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|0
1641190090000|2022-01-03 06:08:10|4786.76|4786.16|4786.88|4786.28|4787.01|4786.41|4786.76|4786.16|10
1641190110000|2022-01-03 06:08:30|4786.76|4786.16|4786.51|4785.91|4786.88|4786.28|4786.51|4785.91|45
1641190120000|2022-01-03 06:08:40|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|63
1641190130000|2022-01-03 06:08:50|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|49
1641190140000|2022-01-03 06:09:00|4786.13|4785.53|4785.76|4785.16|4786.13|4785.53|4785.76|4785.16|20
1641190170000|2022-01-03 06:09:30|4786.01|4785.41|4785.51|4784.91|4786.01|4785.41|4785.51|4784.91|32
1641190180000|2022-01-03 06:09:40|4785.63|4785.03|4785.51|4784.91|4785.63|4785.03|4785.26|4784.66|46
1641190190000|2022-01-03 06:09:50|4785.63|4785.03|4785.51|4784.91|4785.76|4785.16|4785.51|4784.91|20
1641190200000|2022-01-03 06:10:00|4785.63|4785.03|4785.51|4784.91|4785.76|4785.16|4785.51|4784.91|4
1641190210000|2022-01-03 06:10:10|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|9
1641190220000|2022-01-03 06:10:20|4785.38|4784.78|4785.26|4784.66|4785.38|4784.78|4785.26|4784.66|1
1641190230000|2022-01-03 06:10:30|4785.01|4784.41|4785.01|4784.41|4785.13|4784.53|4785.01|4784.41|25
1641190240000|2022-01-03 06:10:40|||||||||13
1641190250000|2022-01-03 06:10:50|4784.88|4784.28|4784.51|4783.91|4784.88|4784.28|4784.51|4783.91|63
1641190260000|2022-01-03 06:11:00|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.51|4783.91|4
1641190270000|2022-01-03 06:11:10|4784.63|4784.03|4784.63|4784.03|4784.63|4784.03|4784.63|4784.03|5
1641190280000|2022-01-03 06:11:20|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|0
1641190290000|2022-01-03 06:11:30|4784.38|4783.78|4784.26|4783.66|4784.51|4783.91|4784.26|4783.66|66
1641190300000|2022-01-03 06:11:40|4784.13|4783.53|4783.26|4782.66|4784.13|4783.53|4783.26|4782.66|260
1641190310000|2022-01-03 06:11:50|4783.38|4782.78|4783.51|4782.91|4783.63|4783.03|4783.26|4782.66|81
1641190320000|2022-01-03 06:12:00|4783.38|4782.78|4783.51|4782.91|4783.51|4782.91|4783.38|4782.78|36
1641190330000|2022-01-03 06:12:10|4783.76|4783.16|4784.51|4783.91|4784.51|4783.91|4783.76|4783.16|45
1641190340000|2022-01-03 06:12:20|4784.76|4784.16|4784.51|4783.91|4784.76|4784.16|4784.51|4783.91|18
1641190360000|2022-01-03 06:12:40|||||||||3
1641190370000|2022-01-03 06:12:50|4784.26|4783.66|4784.01|4783.41|4784.26|4783.66|4784.01|4783.41|14
1641190380000|2022-01-03 06:13:00|4784.26|4783.66|4784.01|4783.41|4784.26|4783.66|4784.01|4783.41|41
1641190390000|2022-01-03 06:13:10|4784.26|4783.66|4784.13|4783.53|4784.26|4783.66|4784.13|4783.53|8
1641190400000|2022-01-03 06:13:20|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|0
1641190410000|2022-01-03 06:13:30|4784.51|4783.91|4784.26|4783.66|4784.51|4783.91|4784.26|4783.66|9
1641190430000|2022-01-03 06:13:50|||||||||12
1641190440000|2022-01-03 06:14:00|4784.51|4783.91|4784.26|4783.66|4784.51|4783.91|4784.26|4783.66|12
1641190450000|2022-01-03 06:14:10|4784.01|4783.41|4784.38|4783.78|4784.38|4783.78|4784.01|4783.41|14
1641190460000|2022-01-03 06:14:20|4784.26|4783.66|4784.51|4783.91|4784.51|4783.91|4784.26|4783.66|16
1641190470000|2022-01-03 06:14:30|4784.26|4783.66|4784.26|4783.66|4784.51|4783.91|4784.26|4783.66|7
1641190480000|2022-01-03 06:14:40|4784.13|4783.53|4784.01|4783.41|4784.13|4783.53|4784.01|4783.41|19
1641190490000|2022-01-03 06:14:50|4783.88|4783.28|4783.76|4783.16|4783.88|4783.28|4783.76|4783.16|36
1641190500000|2022-01-03 06:15:00|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|4783.88|4783.28|11
1641190510000|2022-01-03 06:15:10|||||||||2
1641190520000|2022-01-03 06:15:20|||||||||2
1641190530000|2022-01-03 06:15:30|4783.76|4783.16|4784.01|4783.41|4784.01|4783.41|4783.76|4783.16|8
1641190550000|2022-01-03 06:15:50|||||||||2
1641190560000|2022-01-03 06:16:00|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|4784.01|4783.41|19
1641190570000|2022-01-03 06:16:10|||||||||2
1641190590000|2022-01-03 06:16:30|4784.13|4783.53|4784.01|4783.41|4784.13|4783.53|4784.01|4783.41|3
1641190610000|2022-01-03 06:16:50|4784.26|4783.66|4784.01|4783.41|4784.26|4783.66|4784.01|4783.41|23
1641190620000|2022-01-03 06:17:00|4784.26|4783.66|4784.13|4783.53|4784.26|4783.66|4784.01|4783.41|6
1641190630000|2022-01-03 06:17:10|4784.26|4783.66|4784.01|4783.41|4784.26|4783.66|4784.01|4783.41|9
1641190660000|2022-01-03 06:17:40|4783.76|4783.16|4783.88|4783.28|4783.88|4783.28|4783.76|4783.16|28
1641190670000|2022-01-03 06:17:50|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|0
1641190680000|2022-01-03 06:18:00|4784.13|4783.53|4784.01|4783.41|4784.13|4783.53|4784.01|4783.41|20
1641190690000|2022-01-03 06:18:10|4782.76|4782.16|4783.13|4782.53|4783.26|4782.66|4782.51|4781.91|566
1641190700000|2022-01-03 06:18:20|4783.26|4782.66|4782.38|4781.78|4783.26|4782.66|4782.38|4781.78|270
1641190710000|2022-01-03 06:18:30|4782.51|4781.91|4782.26|4781.66|4782.51|4781.91|4782.13|4781.53|43
1641190720000|2022-01-03 06:18:40|4782.38|4781.78|4782.38|4781.78|4782.51|4781.91|4782.26|4781.66|11
1641190730000|2022-01-03 06:18:50|4782.51|4781.91|4782.51|4781.91|4782.51|4781.91|4782.51|4781.91|4
1641190740000|2022-01-03 06:19:00|4782.76|4782.16|4782.88|4782.28|4783.13|4782.53|4782.76|4782.16|54
1641190750000|2022-01-03 06:19:10|4782.76|4782.16|4783.01|4782.41|4783.01|4782.41|4782.76|4782.16|2
1641190760000|2022-01-03 06:19:20|4782.88|4782.28|4782.76|4782.16|4782.88|4782.28|4782.76|4782.16|7
1641190770000|2022-01-03 06:19:30|4783.01|4782.41|4783.01|4782.41|4783.13|4782.53|4783.01|4782.41|15
1641190780000|2022-01-03 06:19:40|4783.26|4782.66|4783.26|4782.66|4783.26|4782.66|4783.26|4782.66|8
1641190790000|2022-01-03 06:19:50|||||||||14
1641190800000|2022-01-03 06:20:00|4783.13|4782.53|4783.01|4782.41|4783.26|4782.66|4783.01|4782.41|22
1641190810000|2022-01-03 06:20:10|4783.13|4782.53|4783.01|4782.41|4783.13|4782.53|4782.76|4782.16|21
1641190820000|2022-01-03 06:20:20|4782.88|4782.28|4782.88|4782.28|4783.01|4782.41|4782.88|4782.28|8
1641190830000|2022-01-03 06:20:30|4783.01|4782.41|4783.76|4783.16|4784.01|4783.41|4783.01|4782.41|226
1641190840000|2022-01-03 06:20:40|4784.51|4783.91|4784.01|4783.41|4784.51|4783.91|4784.01|4783.41|216
1641190850000|2022-01-03 06:20:50|4784.51|4783.91|4784.38|4783.78|4784.51|4783.91|4784.26|4783.66|23
1641190860000|2022-01-03 06:21:00|4784.26|4783.66|4784.38|4783.78|4784.51|4783.91|4784.26|4783.66|30
1641190870000|2022-01-03 06:21:10|4784.51|4783.91|4784.38|4783.78|4784.51|4783.91|4784.38|4783.78|7
1641190880000|2022-01-03 06:21:20|4784.26|4783.66|4784.51|4783.91|4784.51|4783.91|4784.26|4783.66|16
1641190890000|2022-01-03 06:21:30|4784.63|4784.03|4784.51|4783.91|4784.63|4784.03|4784.26|4783.66|29
1641190900000|2022-01-03 06:21:40|4784.38|4783.78|4784.01|4783.41|4784.38|4783.78|4784.01|4783.41|13
1641190910000|2022-01-03 06:21:50|4784.13|4783.53|4784.51|4783.91|4784.51|4783.91|4784.13|4783.53|19
1641190920000|2022-01-03 06:22:00|4784.38|4783.78|4784.51|4783.91|4784.51|4783.91|4784.38|4783.78|10
1641190930000|2022-01-03 06:22:10|4784.26|4783.66|4784.51|4783.91|4784.51|4783.91|4784.26|4783.66|13
1641190940000|2022-01-03 06:22:20|4784.63|4784.03|4784.51|4783.91|4784.63|4784.03|4784.51|4783.91|3
1641190950000|2022-01-03 06:22:30|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|6
1641190960000|2022-01-03 06:22:40|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|6
1641190980000|2022-01-03 06:23:00|4784.13|4783.53|4784.26|4783.66|4784.26|4783.66|4784.13|4783.53|29
1641190990000|2022-01-03 06:23:10|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|6
1641191020000|2022-01-03 06:23:40|4783.76|4783.16|4783.51|4782.91|4783.76|4783.16|4783.51|4782.91|38
1641191030000|2022-01-03 06:23:50|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|16
1641191050000|2022-01-03 06:24:10|||||||||2
1641191060000|2022-01-03 06:24:20|4783.63|4783.03|4783.76|4783.16|4783.76|4783.16|4783.63|4783.03|12
1641191070000|2022-01-03 06:24:30|4783.88|4783.28|4784.01|4783.41|4784.01|4783.41|4783.76|4783.16|3
1641191080000|2022-01-03 06:24:40|||||||||1
1641191090000|2022-01-03 06:24:50|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|2
1641191100000|2022-01-03 06:25:00|4783.51|4782.91|4783.76|4783.16|4783.76|4783.16|4783.51|4782.91|16
1641191110000|2022-01-03 06:25:10|||||||||1
1641191140000|2022-01-03 06:25:40|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|7
1641191150000|2022-01-03 06:25:50|||||||||4
1641191180000|2022-01-03 06:26:20|4783.76|4783.16|4783.88|4783.28|4784.01|4783.41|4783.76|4783.16|13
1641191190000|2022-01-03 06:26:30|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|0
1641191200000|2022-01-03 06:26:40|4783.88|4783.28|4783.88|4783.28|4783.88|4783.28|4783.88|4783.28|2
1641191210000|2022-01-03 06:26:50|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|0
1641191220000|2022-01-03 06:27:00|4783.88|4783.28|4783.88|4783.28|4783.88|4783.28|4783.76|4783.16|0
1641191230000|2022-01-03 06:27:10|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4
1641191240000|2022-01-03 06:27:20|4784.01|4783.41|4783.76|4783.16|4784.01|4783.41|4783.76|4783.16|32
1641191250000|2022-01-03 06:27:30|4784.01|4783.41|4783.76|4783.16|4784.01|4783.41|4783.76|4783.16|10
1641191260000|2022-01-03 06:27:40|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|3
1641191290000|2022-01-03 06:28:10|4783.76|4783.16|4784.01|4783.41|4784.01|4783.41|4783.76|4783.16|13
1641191300000|2022-01-03 06:28:20|4783.88|4783.28|4783.76|4783.16|4783.88|4783.28|4783.76|4783.16|2
1641191310000|2022-01-03 06:28:30|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|2
1641191320000|2022-01-03 06:28:40|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|1
1641191340000|2022-01-03 06:29:00|4784.38|4783.78|4784.38|4783.78|4784.38|4783.78|4784.38|4783.78|9
1641191350000|2022-01-03 06:29:10|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|3
1641191360000|2022-01-03 06:29:20|4784.26|4783.66|4784.51|4783.91|4784.51|4783.91|4784.26|4783.66|21
1641191390000|2022-01-03 06:29:50|||||||||19
1641191400000|2022-01-03 06:30:00|4784.38|4783.78|4784.63|4784.03|4784.76|4784.16|4784.38|4783.78|31
1641191410000|2022-01-03 06:30:10|4784.76|4784.16|4784.88|4784.28|4784.88|4784.28|4784.76|4784.16|14
1641191420000|2022-01-03 06:30:20|4785.01|4784.41|4785.26|4784.66|4785.26|4784.66|4785.01|4784.41|40
1641191430000|2022-01-03 06:30:30|4785.13|4784.53|4785.01|4784.41|4785.26|4784.66|4785.01|4784.41|21
1641191440000|2022-01-03 06:30:40|4782.76|4782.16|4783.26|4782.66|4783.26|4782.66|4782.51|4781.91|544
1641191450000|2022-01-03 06:30:50|4783.01|4782.41|4783.01|4782.41|4783.26|4782.66|4783.01|4782.41|37
1641191460000|2022-01-03 06:31:00|4783.26|4782.66|4783.01|4782.41|4783.26|4782.66|4783.01|4782.41|18
1641191470000|2022-01-03 06:31:10|4782.88|4782.28|4782.51|4781.91|4782.88|4782.28|4782.51|4781.91|22
1641191480000|2022-01-03 06:31:20|4783.51|4782.91|4783.76|4783.16|4783.76|4783.16|4783.38|4782.78|225
1641191490000|2022-01-03 06:31:30|4784.01|4783.41|4783.88|4783.28|4784.01|4783.41|4783.88|4783.28|9
1641191500000|2022-01-03 06:31:40|4783.76|4783.16|4783.88|4783.28|4784.01|4783.41|4783.76|4783.16|30
1641191510000|2022-01-03 06:31:50|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|15
1641191520000|2022-01-03 06:32:00|4784.13|4783.53|4784.26|4783.66|4784.26|4783.66|4784.13|4783.53|7
1641191530000|2022-01-03 06:32:10|4783.76|4783.16|4783.76|4783.16|4784.01|4783.41|4783.76|4783.16|13
1641191540000|2022-01-03 06:32:20|4784.01|4783.41|4784.01|4783.41|4784.13|4783.53|4784.01|4783.41|8
1641191550000|2022-01-03 06:32:30|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|8
1641191560000|2022-01-03 06:32:40|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|4783.76|4783.16|12
1641191570000|2022-01-03 06:32:50|4783.76|4783.16|4783.63|4783.03|4783.76|4783.16|4783.63|4783.03|6
1641191590000|2022-01-03 06:33:10|4783.51|4782.91|4783.76|4783.16|4783.76|4783.16|4783.51|4782.91|7
1641191600000|2022-01-03 06:33:20|4783.63|4783.03|4783.51|4782.91|4783.63|4783.03|4783.51|4782.91|4
1641191610000|2022-01-03 06:33:30|||||||||2
1641191620000|2022-01-03 06:33:40|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|2
1641191630000|2022-01-03 06:33:50|4783.63|4783.03|4783.63|4783.03|4783.76|4783.16|4783.51|4782.91|9
1641191640000|2022-01-03 06:34:00|4783.51|4782.91|4783.76|4783.16|4783.76|4783.16|4783.51|4782.91|9
1641191650000|2022-01-03 06:34:10|4783.88|4783.28|4783.76|4783.16|4783.88|4783.28|4783.76|4783.16|6
1641191660000|2022-01-03 06:34:20|4783.88|4783.28|4783.76|4783.16|4783.88|4783.28|4783.76|4783.16|0
1641191670000|2022-01-03 06:34:30|4784.01|4783.41|4783.88|4783.28|4784.01|4783.41|4783.88|4783.28|8
1641191680000|2022-01-03 06:34:40|4784.01|4783.41|4784.13|4783.53|4784.13|4783.53|4784.01|4783.41|25
1641191690000|2022-01-03 06:34:50|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|5
1641191700000|2022-01-03 06:35:00|4784.38|4783.78|4784.38|4783.78|4784.51|4783.91|4784.26|4783.66|29
1641191710000|2022-01-03 06:35:10|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|4784.26|4783.66|114
1641191720000|2022-01-03 06:35:20|4784.26|4783.66|4784.13|4783.53|4784.38|4783.78|4784.13|4783.53|17
1641191730000|2022-01-03 06:35:30|4784.01|4783.41|4784.13|4783.53|4784.13|4783.53|4784.01|4783.41|0
1641191740000|2022-01-03 06:35:40|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|0
1641191750000|2022-01-03 06:35:50|4784.13|4783.53|4784.01|4783.41|4784.13|4783.53|4784.01|4783.41|9
1641191760000|2022-01-03 06:36:00|4784.13|4783.53|4784.26|4783.66|4784.26|4783.66|4784.01|4783.41|5
1641191770000|2022-01-03 06:36:10|4784.13|4783.53|4784.13|4783.53|4784.13|4783.53|4784.01|4783.41|3
1641191780000|2022-01-03 06:36:20|4784.01|4783.41|4784.13|4783.53|4784.13|4783.53|4784.01|4783.41|1
1641191790000|2022-01-03 06:36:30|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|0
1641191800000|2022-01-03 06:36:40|4783.13|4782.53|4783.01|4782.41|4783.51|4782.91|4783.01|4782.41|263
1641191810000|2022-01-03 06:36:50|4783.26|4782.66|4782.88|4782.28|4783.26|4782.66|4782.88|4782.28|86
1641191820000|2022-01-03 06:37:00|4783.01|4782.41|4783.01|4782.41|4783.26|4782.66|4782.51|4781.91|173
1641191830000|2022-01-03 06:37:10|4783.13|4782.53|4783.26|4782.66|4783.26|4782.66|4783.13|4782.53|1
1641191850000|2022-01-03 06:37:30|4782.01|4781.41|4782.13|4781.53|4782.26|4781.66|4782.01|4781.41|240
1641191860000|2022-01-03 06:37:40|4782.01|4781.41|4781.76|4781.16|4782.01|4781.41|4781.76|4781.16|29
1641191870000|2022-01-03 06:37:50|4782.01|4781.41|4781.51|4780.91|4782.01|4781.41|4781.51|4780.91|123
1641191880000|2022-01-03 06:38:00|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|4781.51|4780.91|143
1641191890000|2022-01-03 06:38:10|4781.63|4781.03|4781.76|4781.16|4781.76|4781.16|4781.51|4780.91|16
1641191900000|2022-01-03 06:38:20|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|43
1641191910000|2022-01-03 06:38:30|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|24
1641191920000|2022-01-03 06:38:40|||||||||2
1641191930000|2022-01-03 06:38:50|4782.51|4781.91|4782.26|4781.66|4782.51|4781.91|4782.26|4781.66|33
1641191940000|2022-01-03 06:39:00|4782.13|4781.53|4782.01|4781.41|4782.26|4781.66|4782.01|4781.41|21
1641191950000|2022-01-03 06:39:10|4782.13|4781.53|4782.26|4781.66|4782.26|4781.66|4782.13|4781.53|10
1641191960000|2022-01-03 06:39:20|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|4
1641191970000|2022-01-03 06:39:30|4782.26|4781.66|4782.01|4781.41|4782.26|4781.66|4782.01|4781.41|21
1641191980000|2022-01-03 06:39:40|4782.13|4781.53|4782.01|4781.41|4782.13|4781.53|4782.01|4781.41|5
1641191990000|2022-01-03 06:39:50|4782.13|4781.53|4782.26|4781.66|4782.26|4781.66|4782.01|4781.41|11
1641192000000|2022-01-03 06:40:00|4782.51|4781.91|4782.26|4781.66|4782.51|4781.91|4782.26|4781.66|29
1641192010000|2022-01-03 06:40:10|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|7
1641192020000|2022-01-03 06:40:20|4781.88|4781.28|4782.01|4781.41|4782.01|4781.41|4781.76|4781.16|20
1641192030000|2022-01-03 06:40:30|4781.76|4781.16|4782.51|4781.91|4782.76|4782.16|4781.76|4781.16|159
1641192040000|2022-01-03 06:40:40|4782.63|4782.03|4782.63|4782.03|4782.76|4782.16|4782.63|4782.03|7
1641192050000|2022-01-03 06:40:50|4782.76|4782.16|4782.76|4782.16|4782.88|4782.28|4782.76|4782.16|0
1641192060000|2022-01-03 06:41:00|4782.88|4782.28|4783.26|4782.66|4783.26|4782.66|4782.88|4782.28|19
1641192070000|2022-01-03 06:41:10|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|6
1641192080000|2022-01-03 06:41:20|4783.26|4782.66|4783.51|4782.91|4783.51|4782.91|4783.26|4782.66|25
1641192100000|2022-01-03 06:41:40|4783.26|4782.66|4783.26|4782.66|4783.26|4782.66|4783.26|4782.66|10
1641192110000|2022-01-03 06:41:50|4783.51|4782.91|4783.26|4782.66|4783.51|4782.91|4783.26|4782.66|3
1641192120000|2022-01-03 06:42:00|4783.38|4782.78|4783.51|4782.91|4783.76|4783.16|4783.38|4782.78|40
1641192130000|2022-01-03 06:42:10|4783.63|4783.03|4783.51|4782.91|4783.63|4783.03|4783.51|4782.91|1
1641192140000|2022-01-03 06:42:20|4783.63|4783.03|4783.51|4782.91|4783.63|4783.03|4783.51|4782.91|4
1641192150000|2022-01-03 06:42:30|||||||||1
1641192160000|2022-01-03 06:42:40|||||||||1
1641192170000|2022-01-03 06:42:50|4783.76|4783.16|4783.51|4782.91|4783.76|4783.16|4783.51|4782.91|5
1641192180000|2022-01-03 06:43:00|4783.63|4783.03|4783.51|4782.91|4783.63|4783.03|4783.51|4782.91|3
1641192190000|2022-01-03 06:43:10|4783.63|4783.03|4783.76|4783.16|4783.76|4783.16|4783.51|4782.91|6
1641192200000|2022-01-03 06:43:20|4784.13|4783.53|4784.01|4783.41|4784.13|4783.53|4784.01|4783.41|20
1641192210000|2022-01-03 06:43:30|4783.88|4783.28|4783.76|4783.16|4783.88|4783.28|4783.76|4783.16|5
1641192220000|2022-01-03 06:43:40|4783.51|4782.91|4783.76|4783.16|4783.76|4783.16|4783.51|4782.91|10
1641192230000|2022-01-03 06:43:50|||||||||9
1641192240000|2022-01-03 06:44:00|4783.63|4783.03|4783.51|4782.91|4783.63|4783.03|4783.51|4782.91|23
1641192250000|2022-01-03 06:44:10|4783.63|4783.03|4783.76|4783.16|4783.76|4783.16|4783.63|4783.03|4
1641192260000|2022-01-03 06:44:20|4783.51|4782.91|4783.63|4783.03|4783.76|4783.16|4783.51|4782.91|12
1641192270000|2022-01-03 06:44:30|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|10
1641192280000|2022-01-03 06:44:40|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|9
1641192290000|2022-01-03 06:44:50|4783.51|4782.91|4783.63|4783.03|4783.63|4783.03|4783.51|4782.91|3
1641192300000|2022-01-03 06:45:00|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|0
1641192310000|2022-01-03 06:45:10|4784.01|4783.41|4783.88|4783.28|4784.01|4783.41|4783.88|4783.28|11
1641192330000|2022-01-03 06:45:30|4784.01|4783.41|4783.88|4783.28|4784.01|4783.41|4783.88|4783.28|5
1641192340000|2022-01-03 06:45:40|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4
1641192360000|2022-01-03 06:46:00|||||||||1
1641192370000|2022-01-03 06:46:10|4783.63|4783.03|4783.63|4783.03|4783.76|4783.16|4783.63|4783.03|10
1641192380000|2022-01-03 06:46:20|4783.76|4783.16|4783.51|4782.91|4783.76|4783.16|4783.51|4782.91|7
1641192400000|2022-01-03 06:46:40|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|8
1641192410000|2022-01-03 06:46:50|||||||||12
1641192420000|2022-01-03 06:47:00|||||||||5
1641192430000|2022-01-03 06:47:10|||||||||3
1641192440000|2022-01-03 06:47:20|4783.51|4782.91|4783.63|4783.03|4783.63|4783.03|4783.51|4782.91|9
1641192450000|2022-01-03 06:47:30|4783.51|4782.91|4783.76|4783.16|4783.76|4783.16|4783.51|4782.91|3
1641192470000|2022-01-03 06:47:50|4783.63|4783.03|4783.63|4783.03|4783.63|4783.03|4783.63|4783.03|1
1641192480000|2022-01-03 06:48:00|4783.76|4783.16|4783.63|4783.03|4783.76|4783.16|4783.51|4782.91|15
1641192490000|2022-01-03 06:48:10|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|0
1641192500000|2022-01-03 06:48:20|4783.26|4782.66|4783.26|4782.66|4783.51|4782.91|4783.13|4782.53|46
1641192510000|2022-01-03 06:48:30|4783.38|4782.78|4783.26|4782.66|4783.51|4782.91|4783.26|4782.66|8
1641192520000|2022-01-03 06:48:40|4783.51|4782.91|4783.26|4782.66|4783.51|4782.91|4783.26|4782.66|6
1641192530000|2022-01-03 06:48:50|4783.51|4782.91|4783.38|4782.78|4783.51|4782.91|4783.38|4782.78|12
1641192540000|2022-01-03 06:49:00|4783.26|4782.66|4783.51|4782.91|4783.51|4782.91|4783.26|4782.66|6
1641192550000|2022-01-03 06:49:10|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|3
1641192570000|2022-01-03 06:49:30|4783.51|4782.91|4783.76|4783.16|4783.76|4783.16|4783.51|4782.91|6
1641192580000|2022-01-03 06:49:40|4784.01|4783.41|4783.76|4783.16|4784.01|4783.41|4783.76|4783.16|11
1641192600000|2022-01-03 06:50:00|4784.01|4783.41|4783.76|4783.16|4784.01|4783.41|4783.76|4783.16|15
1641192610000|2022-01-03 06:50:10|4783.88|4783.28|4783.76|4783.16|4784.01|4783.41|4783.76|4783.16|5
1641192620000|2022-01-03 06:50:20|4784.01|4783.41|4783.76|4783.16|4784.01|4783.41|4783.76|4783.16|11
1641192630000|2022-01-03 06:50:30|4784.01|4783.41|4783.76|4783.16|4784.01|4783.41|4783.76|4783.16|8
1641192660000|2022-01-03 06:51:00|4783.88|4783.28|4783.76|4783.16|4783.88|4783.28|4783.76|4783.16|34
1641192670000|2022-01-03 06:51:10|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|5
1641192680000|2022-01-03 06:51:20|4784.01|4783.41|4784.26|4783.66|4784.26|4783.66|4784.01|4783.41|160
1641192690000|2022-01-03 06:51:30|||||||||1
1641192700000|2022-01-03 06:51:40|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|16
1641192710000|2022-01-03 06:51:50|||||||||3
1641192720000|2022-01-03 06:52:00|4784.13|4783.53|4784.26|4783.66|4784.26|4783.66|4784.13|4783.53|15
1641192730000|2022-01-03 06:52:10|||||||||4
1641192740000|2022-01-03 06:52:20|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|9
1641192750000|2022-01-03 06:52:30|4784.26|4783.66|4784.13|4783.53|4784.26|4783.66|4784.01|4783.41|12
1641192760000|2022-01-03 06:52:40|4784.26|4783.66|4784.76|4784.16|4784.76|4784.16|4784.26|4783.66|35
1641192770000|2022-01-03 06:52:50|4784.51|4783.91|4784.76|4784.16|4784.76|4784.16|4784.51|4783.91|18
1641192780000|2022-01-03 06:53:00|||||||||2
1641192790000|2022-01-03 06:53:10|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|6
1641192820000|2022-01-03 06:53:40|4784.63|4784.03|4784.76|4784.16|4784.76|4784.16|4784.63|4784.03|8
1641192830000|2022-01-03 06:53:50|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|6
1641192840000|2022-01-03 06:54:00|4784.76|4784.16|4784.51|4783.91|4784.76|4784.16|4784.51|4783.91|5
1641192850000|2022-01-03 06:54:10|4784.76|4784.16|4784.63|4784.03|4784.76|4784.16|4784.63|4784.03|9
1641192860000|2022-01-03 06:54:20|4784.51|4783.91|4784.76|4784.16|4784.76|4784.16|4784.51|4783.91|0
1641192870000|2022-01-03 06:54:30|4784.51|4783.91|4784.76|4784.16|4784.76|4784.16|4784.51|4783.91|7
1641192880000|2022-01-03 06:54:40|||||||||7
1641192890000|2022-01-03 06:54:50|4785.01|4784.41|4784.76|4784.16|4785.01|4784.41|4784.76|4784.16|12
1641192900000|2022-01-03 06:55:00|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|32
1641192910000|2022-01-03 06:55:10|4785.13|4784.53|4785.13|4784.53|4785.13|4784.53|4785.01|4784.41|11
1641192920000|2022-01-03 06:55:20|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4
1641192930000|2022-01-03 06:55:30|4785.13|4784.53|4785.01|4784.41|4785.26|4784.66|4785.01|4784.41|23
1641192940000|2022-01-03 06:55:40|4784.88|4784.28|4784.88|4784.28|4784.88|4784.28|4784.88|4784.28|37
1641192950000|2022-01-03 06:55:50|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|2
1641192960000|2022-01-03 06:56:00|4784.88|4784.28|4785.01|4784.41|4785.01|4784.41|4784.88|4784.28|2
1641192970000|2022-01-03 06:56:10|||||||||10
1641192980000|2022-01-03 06:56:20|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|8
1641192990000|2022-01-03 06:56:30|4785.13|4784.53|4785.01|4784.41|4785.13|4784.53|4785.01|4784.41|2
1641193020000|2022-01-03 06:57:00|4785.13|4784.53|4785.01|4784.41|4785.13|4784.53|4785.01|4784.41|20
1641193030000|2022-01-03 06:57:10|||||||||1
1641193050000|2022-01-03 06:57:30|||||||||4
1641193060000|2022-01-03 06:57:40|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|17
1641193070000|2022-01-03 06:57:50|||||||||4
1641193080000|2022-01-03 06:58:00|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|21
1641193090000|2022-01-03 06:58:10|4785.26|4784.66|4785.26|4784.66|4785.38|4784.78|4785.26|4784.66|19
1641193100000|2022-01-03 06:58:20|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|8
1641193120000|2022-01-03 06:58:40|||||||||9
1641193130000|2022-01-03 06:58:50|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|11
1641193140000|2022-01-03 06:59:00|4785.38|4784.78|4785.38|4784.78|4785.51|4784.91|4785.38|4784.78|16
1641193150000|2022-01-03 06:59:10|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|7
1641193160000|2022-01-03 06:59:20|4785.26|4784.66|4785.51|4784.91|4785.51|4784.91|4785.26|4784.66|24
1641193170000|2022-01-03 06:59:30|||||||||4
1641193180000|2022-01-03 06:59:40|4785.63|4785.03|4785.26|4784.66|4785.63|4785.03|4785.26|4784.66|45
1641193190000|2022-01-03 06:59:50|||||||||16
1641193200000|2022-01-03 07:00:00|4785.38|4784.78|4785.26|4784.66|4785.51|4784.91|4785.26|4784.66|35
1641193210000|2022-01-03 07:00:10|4785.01|4784.41|4785.26|4784.66|4785.26|4784.66|4785.01|4784.41|30
1641193220000|2022-01-03 07:00:20|4785.01|4784.41|4784.51|4783.91|4785.01|4784.41|4784.51|4783.91|40
1641193230000|2022-01-03 07:00:30|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.63|4784.03|30
1641193240000|2022-01-03 07:00:40|||||||||2
1641193250000|2022-01-03 07:00:50|4785.01|4784.41|4784.76|4784.16|4785.01|4784.41|4784.76|4784.16|43
1641193260000|2022-01-03 07:01:00|4785.01|4784.41|4785.01|4784.41|4785.26|4784.66|4784.63|4784.03|46
1641193270000|2022-01-03 07:01:10|4785.13|4784.53|4785.01|4784.41|4785.13|4784.53|4785.01|4784.41|7
1641193280000|2022-01-03 07:01:20|4785.26|4784.66|4785.01|4784.41|4785.26|4784.66|4785.01|4784.41|20
1641193290000|2022-01-03 07:01:30|||||||||4
1641193300000|2022-01-03 07:01:40|4784.88|4784.28|4785.01|4784.41|4785.01|4784.41|4784.76|4784.16|7
1641193310000|2022-01-03 07:01:50|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|12
1641193320000|2022-01-03 07:02:00|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|12
1641193330000|2022-01-03 07:02:10|4784.88|4784.28|4784.76|4784.16|4785.01|4784.41|4784.76|4784.16|29
1641193340000|2022-01-03 07:02:20|4784.63|4784.03|4784.51|4783.91|4784.63|4784.03|4784.26|4783.66|39
1641193350000|2022-01-03 07:02:30|4784.38|4783.78|4784.38|4783.78|4784.51|4783.91|4784.38|4783.78|19
1641193360000|2022-01-03 07:02:40|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|1
1641193370000|2022-01-03 07:02:50|4784.63|4784.03|4784.76|4784.16|4784.76|4784.16|4784.63|4784.03|11
1641193380000|2022-01-03 07:03:00|4784.88|4784.28|4784.88|4784.28|4785.01|4784.41|4784.76|4784.16|11
1641193390000|2022-01-03 07:03:10|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4784.88|4784.28|6
1641193400000|2022-01-03 07:03:20|||||||||7
1641193410000|2022-01-03 07:03:30|4784.88|4784.28|4784.76|4784.16|4785.01|4784.41|4784.76|4784.16|12
1641193420000|2022-01-03 07:03:40|4784.88|4784.28|4784.51|4783.91|4784.88|4784.28|4784.51|4783.91|17
1641193430000|2022-01-03 07:03:50|4784.76|4784.16|4784.88|4784.28|4784.88|4784.28|4784.76|4784.16|10
1641193440000|2022-01-03 07:04:00|4785.01|4784.41|4784.76|4784.16|4785.01|4784.41|4784.63|4784.03|25
1641193450000|2022-01-03 07:04:10|4784.63|4784.03|4784.26|4783.66|4784.76|4784.16|4784.26|4783.66|80
1641193460000|2022-01-03 07:04:20|4784.51|4783.91|4784.26|4783.66|4784.51|4783.91|4784.26|4783.66|78
1641193470000|2022-01-03 07:04:30|||||||||6
1641193480000|2022-01-03 07:04:40|4784.51|4783.91|4784.38|4783.78|4784.51|4783.91|4784.38|4783.78|76
1641193490000|2022-01-03 07:04:50|4784.51|4783.91|4784.26|4783.66|4784.51|4783.91|4784.26|4783.66|6
1641193500000|2022-01-03 07:05:00|4784.13|4783.53|4784.51|4783.91|4784.51|4783.91|4784.13|4783.53|33
1641193520000|2022-01-03 07:05:20|4784.26|4783.66|4784.13|4783.53|4784.26|4783.66|4784.01|4783.41|57
1641193530000|2022-01-03 07:05:30|4784.26|4783.66|4784.38|4783.78|4784.51|4783.91|4784.01|4783.41|37
1641193540000|2022-01-03 07:05:40|4784.51|4783.91|4784.26|4783.66|4784.51|4783.91|4784.26|4783.66|5
1641193560000|2022-01-03 07:06:00|4784.38|4783.78|4784.38|4783.78|4784.51|4783.91|4784.38|4783.78|12
1641193570000|2022-01-03 07:06:10|4784.51|4783.91|4784.76|4784.16|4784.76|4784.16|4784.51|4783.91|7
1641193580000|2022-01-03 07:06:20|4784.63|4784.03|4784.76|4784.16|4785.01|4784.41|4784.63|4784.03|19
1641193590000|2022-01-03 07:06:30|4784.51|4783.91|4784.76|4784.16|4784.76|4784.16|4784.51|4783.91|11
1641193600000|2022-01-03 07:06:40|4784.51|4783.91|4784.76|4784.16|4784.76|4784.16|4784.51|4783.91|2
1641193610000|2022-01-03 07:06:50|4784.63|4784.03|4784.76|4784.16|4784.76|4784.16|4784.63|4784.03|4
1641193620000|2022-01-03 07:07:00|4784.51|4783.91|4785.26|4784.66|4785.26|4784.66|4784.51|4783.91|45
1641193630000|2022-01-03 07:07:10|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|12
1641193680000|2022-01-03 07:08:00|4784.88|4784.28|4784.88|4784.28|4785.01|4784.41|4784.76|4784.16|28
1641193690000|2022-01-03 07:08:10|4784.76|4784.16|4784.76|4784.16|4785.01|4784.41|4784.76|4784.16|7
1641193700000|2022-01-03 07:08:20|4784.63|4784.03|4784.76|4784.16|4784.76|4784.16|4784.63|4784.03|21
1641193710000|2022-01-03 07:08:30|4785.01|4784.41|4784.76|4784.16|4785.01|4784.41|4784.76|4784.16|15
1641193730000|2022-01-03 07:08:50|||||||||1
1641193740000|2022-01-03 07:09:00|4784.88|4784.28|4784.76|4784.16|4784.88|4784.28|4784.76|4784.16|4
1641193760000|2022-01-03 07:09:20|4784.01|4783.41|4784.01|4783.41|4784.51|4783.91|4784.01|4783.41|174
1641193770000|2022-01-03 07:09:30|4784.13|4783.53|4784.01|4783.41|4784.13|4783.53|4784.01|4783.41|11
1641193780000|2022-01-03 07:09:40|4783.76|4783.16|4784.01|4783.41|4784.01|4783.41|4783.76|4783.16|12
1641193790000|2022-01-03 07:09:50|4783.76|4783.16|4784.01|4783.41|4784.01|4783.41|4783.76|4783.16|7
1641193800000|2022-01-03 07:10:00|4784.13|4783.53|4784.01|4783.41|4784.13|4783.53|4783.76|4783.16|19
1641193810000|2022-01-03 07:10:10|||||||||1
1641193820000|2022-01-03 07:10:20|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|37
1641193830000|2022-01-03 07:10:30|4783.63|4783.03|4783.76|4783.16|4783.76|4783.16|4783.63|4783.03|3
1641193840000|2022-01-03 07:10:40|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|4783.38|4782.78|51
1641193860000|2022-01-03 07:11:00|4783.76|4783.16|4783.51|4782.91|4783.76|4783.16|4783.51|4782.91|47
1641193870000|2022-01-03 07:11:10|4783.38|4782.78|4783.01|4782.41|4783.38|4782.78|4783.01|4782.41|50
1641193880000|2022-01-03 07:11:20|4783.13|4782.53|4783.01|4782.41|4783.26|4782.66|4783.01|4782.41|13
1641193890000|2022-01-03 07:11:30|4783.26|4782.66|4783.26|4782.66|4783.26|4782.66|4783.13|4782.53|11
1641193900000|2022-01-03 07:11:40|4783.01|4782.41|4782.76|4782.16|4783.01|4782.41|4782.76|4782.16|54
1641193910000|2022-01-03 07:11:50|4782.51|4781.91|4782.51|4781.91|4782.51|4781.91|4782.26|4781.66|71
1641193920000|2022-01-03 07:12:00|4782.26|4781.66|4782.26|4781.66|4782.51|4781.91|4782.26|4781.66|27
1641193930000|2022-01-03 07:12:10|||||||||3
1641193940000|2022-01-03 07:12:20|4782.51|4781.91|4782.51|4781.91|4782.51|4781.91|4782.51|4781.91|20
1641193950000|2022-01-03 07:12:30|4782.63|4782.03|4782.76|4782.16|4782.76|4782.16|4782.63|4782.03|14
1641193960000|2022-01-03 07:12:40|4782.51|4781.91|4782.51|4781.91|4782.51|4781.91|4782.51|4781.91|21
1641193970000|2022-01-03 07:12:50|4782.26|4781.66|4782.51|4781.91|4782.51|4781.91|4782.26|4781.66|11
1641193980000|2022-01-03 07:13:00|||||||||4
1641193990000|2022-01-03 07:13:10|||||||||3
1641194000000|2022-01-03 07:13:20|4782.26|4781.66|4782.51|4781.91|4782.51|4781.91|4782.26|4781.66|30
1641194010000|2022-01-03 07:13:30|||||||||6
1641194020000|2022-01-03 07:13:40|4782.63|4782.03|4782.63|4782.03|4782.63|4782.03|4782.51|4781.91|6
1641194030000|2022-01-03 07:13:50|4782.76|4782.16|4782.76|4782.16|4782.76|4782.16|4782.76|4782.16|1
1641194040000|2022-01-03 07:14:00|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|41
1641194050000|2022-01-03 07:14:10|4782.38|4781.78|4782.51|4781.91|4782.51|4781.91|4782.38|4781.78|5
1641194060000|2022-01-03 07:14:20|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|21
1641194070000|2022-01-03 07:14:30|4782.13|4781.53|4782.01|4781.41|4782.13|4781.53|4782.01|4781.41|60
1641194080000|2022-01-03 07:14:40|||||||||2
1641194090000|2022-01-03 07:14:50|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|2
1641194100000|2022-01-03 07:15:00|4782.01|4781.41|4781.76|4781.16|4782.01|4781.41|4781.76|4781.16|49
1641194110000|2022-01-03 07:15:10|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|5
1641194120000|2022-01-03 07:15:20|4781.76|4781.16|4782.01|4781.41|4782.01|4781.41|4781.76|4781.16|13
1641194130000|2022-01-03 07:15:30|||||||||2
1641194150000|2022-01-03 07:15:50|||||||||5
1641194160000|2022-01-03 07:16:00|4781.76|4781.16|4781.51|4780.91|4781.76|4781.16|4781.51|4780.91|30
1641194170000|2022-01-03 07:16:10|4781.26|4780.66|4781.26|4780.66|4781.26|4780.66|4781.26|4780.66|16
1641194180000|2022-01-03 07:16:20|4781.51|4780.91|4781.51|4780.91|4781.76|4781.16|4781.51|4780.91|52
1641194190000|2022-01-03 07:16:30|||||||||1
1641194200000|2022-01-03 07:16:40|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|11
1641194210000|2022-01-03 07:16:50|4781.51|4780.91|4781.51|4780.91|4781.51|4780.91|4781.51|4780.91|15
1641194220000|2022-01-03 07:17:00|||||||||3
1641194240000|2022-01-03 07:17:20|4781.26|4780.66|4781.26|4780.66|4781.26|4780.66|4781.26|4780.66|15
1641194250000|2022-01-03 07:17:30|||||||||82
1641194260000|2022-01-03 07:17:40|||||||||1
1641194270000|2022-01-03 07:17:50|4781.51|4780.91|4781.51|4780.91|4781.76|4781.16|4781.51|4780.91|59
1641194280000|2022-01-03 07:18:00|4781.26|4780.66|4781.26|4780.66|4781.26|4780.66|4781.26|4780.66|16
1641194290000|2022-01-03 07:18:10|4781.51|4780.91|4781.51|4780.91|4781.51|4780.91|4781.51|4780.91|13
1641194300000|2022-01-03 07:18:20|||||||||5
1641194310000|2022-01-03 07:18:30|4781.26|4780.66|4781.26|4780.66|4781.26|4780.66|4781.26|4780.66|29
1641194320000|2022-01-03 07:18:40|4781.51|4780.91|4781.38|4780.78|4781.51|4780.91|4781.38|4780.78|10
1641194330000|2022-01-03 07:18:50|4781.51|4780.91|4781.51|4780.91|4781.51|4780.91|4781.51|4780.91|0
1641194340000|2022-01-03 07:19:00|4781.26|4780.66|4781.01|4780.41|4781.26|4780.66|4781.01|4780.41|11
1641194350000|2022-01-03 07:19:10|4780.76|4780.16|4781.01|4780.41|4781.01|4780.41|4780.38|4779.78|178
1641194360000|2022-01-03 07:19:20|4780.88|4780.28|4781.01|4780.41|4781.01|4780.41|4780.76|4780.16|11
1641194370000|2022-01-03 07:19:30|4781.26|4780.66|4781.26|4780.66|4781.26|4780.66|4781.26|4780.66|22
1641194380000|2022-01-03 07:19:40|4781.51|4780.91|4781.51|4780.91|4781.51|4780.91|4781.51|4780.91|16
1641194390000|2022-01-03 07:19:50|||||||||1
1641194400000|2022-01-03 07:20:00|4781.26|4780.66|4781.26|4780.66|4781.26|4780.66|4781.26|4780.66|29
1641194410000|2022-01-03 07:20:10|4781.51|4780.91|4781.26|4780.66|4781.51|4780.91|4781.26|4780.66|12
1641194420000|2022-01-03 07:20:20|4781.13|4780.53|4781.01|4780.41|4781.13|4780.53|4781.01|4780.41|20
1641194430000|2022-01-03 07:20:30|4781.26|4780.66|4781.01|4780.41|4781.26|4780.66|4781.01|4780.41|9
1641194450000|2022-01-03 07:20:50|||||||||7
1641194460000|2022-01-03 07:21:00|4781.13|4780.53|4781.01|4780.41|4781.13|4780.53|4781.01|4780.41|17
1641194470000|2022-01-03 07:21:10|4781.26|4780.66|4781.01|4780.41|4781.26|4780.66|4781.01|4780.41|8
1641194480000|2022-01-03 07:21:20|4781.13|4780.53|4781.13|4780.53|4781.26|4780.66|4781.13|4780.53|6
1641194490000|2022-01-03 07:21:30|4781.01|4780.41|4781.13|4780.53|4781.13|4780.53|4781.01|4780.41|16
1641194500000|2022-01-03 07:21:40|4781.01|4780.41|4781.01|4780.41|4781.01|4780.41|4781.01|4780.41|4
1641194510000|2022-01-03 07:21:50|4781.26|4780.66|4781.26|4780.66|4781.26|4780.66|4781.26|4780.66|3
1641194520000|2022-01-03 07:22:00|||||||||5
1641194530000|2022-01-03 07:22:10|||||||||1
1641194540000|2022-01-03 07:22:20|4781.13|4780.53|4781.13|4780.53|4781.13|4780.53|4781.01|4780.41|17
1641194550000|2022-01-03 07:22:30|||||||||1
1641194560000|2022-01-03 07:22:40|4781.01|4780.41|4781.01|4780.41|4781.01|4780.41|4781.01|4780.41|2
1641194570000|2022-01-03 07:22:50|4781.26|4780.66|4781.26|4780.66|4781.26|4780.66|4781.26|4780.66|10
1641194580000|2022-01-03 07:23:00|4781.51|4780.91|4781.38|4780.78|4781.51|4780.91|4781.38|4780.78|20
1641194590000|2022-01-03 07:23:10|4781.51|4780.91|4781.51|4780.91|4781.51|4780.91|4781.51|4780.91|0
1641194610000|2022-01-03 07:23:30|4781.26|4780.66|4781.26|4780.66|4781.26|4780.66|4781.26|4780.66|8
1641194630000|2022-01-03 07:23:50|4781.01|4780.41|4781.01|4780.41|4781.01|4780.41|4781.01|4780.41|17
1641194640000|2022-01-03 07:24:00|4781.26|4780.66|4781.13|4780.53|4781.26|4780.66|4781.01|4780.41|20
1641194650000|2022-01-03 07:24:10|4781.01|4780.41|4781.01|4780.41|4781.01|4780.41|4781.01|4780.41|3
1641194660000|2022-01-03 07:24:20|4780.88|4780.28|4781.01|4780.41|4781.01|4780.41|4780.76|4780.16|16
1641194670000|2022-01-03 07:24:30|||||||||2
1641194680000|2022-01-03 07:24:40|4781.26|4780.66|4781.01|4780.41|4781.26|4780.66|4781.01|4780.41|13
1641194690000|2022-01-03 07:24:50|||||||||3
1641194700000|2022-01-03 07:25:00|4780.51|4779.91|4780.26|4779.66|4780.51|4779.91|4780.26|4779.66|27
1641194710000|2022-01-03 07:25:10|4780.51|4779.91|4780.51|4779.91|4780.51|4779.91|4780.26|4779.66|8
1641194720000|2022-01-03 07:25:20|||||||||1
1641194730000|2022-01-03 07:25:30|4780.38|4779.78|4780.26|4779.66|4780.51|4779.91|4780.26|4779.66|17
1641194740000|2022-01-03 07:25:40|4780.38|4779.78|4780.26|4779.66|4780.51|4779.91|4780.26|4779.66|2
1641194760000|2022-01-03 07:26:00|4780.51|4779.91|4780.51|4779.91|4780.51|4779.91|4780.51|4779.91|63
1641194770000|2022-01-03 07:26:10|4780.63|4780.03|4780.76|4780.16|4780.76|4780.16|4780.63|4780.03|12
1641194780000|2022-01-03 07:26:20|4780.88|4780.28|4780.88|4780.28|4780.88|4780.28|4780.88|4780.28|8
1641194790000|2022-01-03 07:26:30|4780.76|4780.16|4780.76|4780.16|4780.76|4780.16|4780.76|4780.16|1
1641194800000|2022-01-03 07:26:40|4781.01|4780.41|4781.26|4780.66|4781.26|4780.66|4781.01|4780.41|51
1641194810000|2022-01-03 07:26:50|4781.13|4780.53|4781.51|4780.91|4781.51|4780.91|4781.13|4780.53|12
1641194820000|2022-01-03 07:27:00|4781.26|4780.66|4781.63|4781.03|4781.76|4781.16|4781.26|4780.66|39
1641194830000|2022-01-03 07:27:10|4781.76|4781.16|4781.88|4781.28|4782.26|4781.66|4781.76|4781.16|38
1641194840000|2022-01-03 07:27:20|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|3
1641194850000|2022-01-03 07:27:30|4781.88|4781.28|4782.01|4781.41|4782.01|4781.41|4781.76|4781.16|17
1641194860000|2022-01-03 07:27:40|||||||||4
1641194870000|2022-01-03 07:27:50|4781.88|4781.28|4781.88|4781.28|4781.88|4781.28|4781.88|4781.28|9
1641194880000|2022-01-03 07:28:00|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|3
1641194890000|2022-01-03 07:28:10|4781.88|4781.28|4782.01|4781.41|4782.01|4781.41|4781.88|4781.28|7
1641194900000|2022-01-03 07:28:20|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|4782.01|4781.41|27
1641194910000|2022-01-03 07:28:30|4782.01|4781.41|4782.26|4781.66|4782.26|4781.66|4782.01|4781.41|21
1641194920000|2022-01-03 07:28:40|||||||||1
1641194930000|2022-01-03 07:28:50|||||||||4
1641194940000|2022-01-03 07:29:00|4782.01|4781.41|4781.76|4781.16|4782.01|4781.41|4781.51|4780.91|29
1641194950000|2022-01-03 07:29:10|||||||||3
1641194960000|2022-01-03 07:29:20|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|4781.76|4781.16|13
1641194970000|2022-01-03 07:29:30|4781.88|4781.28|4782.01|4781.41|4782.01|4781.41|4781.76|4781.16|4
1641194980000|2022-01-03 07:29:40|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|5
1641194990000|2022-01-03 07:29:50|4781.88|4781.28|4782.01|4781.41|4782.01|4781.41|4781.88|4781.28|8
1641195000000|2022-01-03 07:30:00|4782.26|4781.66|4781.76|4781.16|4782.26|4781.66|4781.76|4781.16|7
1641195010000|2022-01-03 07:30:10|4782.01|4781.41|4781.88|4781.28|4782.01|4781.41|4781.88|4781.28|6
1641195020000|2022-01-03 07:30:20|4781.76|4781.16|4781.76|4781.16|4782.01|4781.41|4781.76|4781.16|2
1641195030000|2022-01-03 07:30:30|4781.51|4780.91|4781.51|4780.91|4781.51|4780.91|4781.51|4780.91|1
1641195040000|2022-01-03 07:30:40|||||||||1
1641195050000|2022-01-03 07:30:50|4781.38|4780.78|4781.51|4780.91|4781.51|4780.91|4781.38|4780.78|19
1641195060000|2022-01-03 07:31:00|4781.38|4780.78|4781.63|4781.03|4781.76|4781.16|4781.38|4780.78|20
1641195070000|2022-01-03 07:31:10|4781.76|4781.16|4781.51|4780.91|4781.76|4781.16|4781.51|4780.91|3
1641195100000|2022-01-03 07:31:40|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|9
1641195110000|2022-01-03 07:31:50|||||||||5
1641195120000|2022-01-03 07:32:00|4781.88|4781.28|4782.01|4781.41|4782.01|4781.41|4781.88|4781.28|3
1641195130000|2022-01-03 07:32:10|4781.88|4781.28|4782.01|4781.41|4782.01|4781.41|4781.88|4781.28|2
1641195160000|2022-01-03 07:32:40|||||||||1
1641195170000|2022-01-03 07:32:50|4782.26|4781.66|4782.01|4781.41|4782.26|4781.66|4782.01|4781.41|11
1641195180000|2022-01-03 07:33:00|4782.13|4781.53|4782.26|4781.66|4782.26|4781.66|4782.13|4781.53|5
1641195210000|2022-01-03 07:33:30|4782.51|4781.91|4782.51|4781.91|4782.51|4781.91|4782.51|4781.91|7
1641195220000|2022-01-03 07:33:40|4782.38|4781.78|4782.38|4781.78|4782.38|4781.78|4782.38|4781.78|7
1641195230000|2022-01-03 07:33:50|4782.26|4781.66|4782.38|4781.78|4782.38|4781.78|4782.26|4781.66|2
1641195240000|2022-01-03 07:34:00|4782.51|4781.91|4782.51|4781.91|4782.51|4781.91|4782.51|4781.91|2
1641195250000|2022-01-03 07:34:10|4782.63|4782.03|4782.51|4781.91|4782.63|4782.03|4782.51|4781.91|21
1641195260000|2022-01-03 07:34:20|4782.63|4782.03|4782.51|4781.91|4782.63|4782.03|4782.51|4781.91|4
1641195270000|2022-01-03 07:34:30|4782.63|4782.03|4782.51|4781.91|4782.63|4782.03|4782.51|4781.91|0
1641195290000|2022-01-03 07:34:50|||||||||1
1641195300000|2022-01-03 07:35:00|4782.26|4781.66|4782.38|4781.78|4782.51|4781.91|4782.26|4781.66|22
1641195310000|2022-01-03 07:35:10|4782.51|4781.91|4782.38|4781.78|4782.51|4781.91|4782.26|4781.66|0
1641195320000|2022-01-03 07:35:20|4782.26|4781.66|4782.38|4781.78|4782.38|4781.78|4782.26|4781.66|1
1641195330000|2022-01-03 07:35:30|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|1
1641195340000|2022-01-03 07:35:40|4782.13|4781.53|4782.26|4781.66|4782.26|4781.66|4782.13|4781.53|3
1641195350000|2022-01-03 07:35:50|||||||||3
1641195360000|2022-01-03 07:36:00|4782.38|4781.78|4782.26|4781.66|4782.38|4781.78|4782.26|4781.66|13
1641195380000|2022-01-03 07:36:20|4782.51|4781.91|4782.63|4782.03|4782.63|4782.03|4782.51|4781.91|11
1641195390000|2022-01-03 07:36:30|4782.51|4781.91|4782.26|4781.66|4782.63|4782.03|4782.26|4781.66|13
1641195400000|2022-01-03 07:36:40|||||||||1
1641195410000|2022-01-03 07:36:50|||||||||2
1641195420000|2022-01-03 07:37:00|||||||||3
1641195430000|2022-01-03 07:37:10|4782.38|4781.78|4782.26|4781.66|4782.51|4781.91|4782.26|4781.66|6
1641195440000|2022-01-03 07:37:20|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|3
1641195450000|2022-01-03 07:37:30|||||||||2
1641195460000|2022-01-03 07:37:40|||||||||2
1641195470000|2022-01-03 07:37:50|||||||||1
1641195480000|2022-01-03 07:38:00|||||||||2
1641195490000|2022-01-03 07:38:10|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|4782.13|4781.53|7
1641195500000|2022-01-03 07:38:20|4782.13|4781.53|4782.26|4781.66|4782.26|4781.66|4782.01|4781.41|15
1641195510000|2022-01-03 07:38:30|4782.13|4781.53|4782.26|4781.66|4782.51|4781.91|4782.13|4781.53|12
1641195520000|2022-01-03 07:38:40|4782.38|4781.78|4782.26|4781.66|4782.51|4781.91|4782.26|4781.66|13
1641195530000|2022-01-03 07:38:50|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|4782.01|4781.41|22
1641195540000|2022-01-03 07:39:00|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|7
1641195550000|2022-01-03 07:39:10|4782.13|4781.53|4782.01|4781.41|4782.13|4781.53|4782.01|4781.41|5
1641195570000|2022-01-03 07:39:30|4782.26|4781.66|4782.26|4781.66|4782.51|4781.91|4782.26|4781.66|13
1641195590000|2022-01-03 07:39:50|4782.13|4781.53|4782.01|4781.41|4782.13|4781.53|4782.01|4781.41|41
1641195600000|2022-01-03 07:40:00|4782.13|4781.53|4782.01|4781.41|4782.26|4781.66|4782.01|4781.41|3
1641195610000|2022-01-03 07:40:10|4782.26|4781.66|4782.51|4781.91|4782.51|4781.91|4782.26|4781.66|14
1641195620000|2022-01-03 07:40:20|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|4782.01|4781.41|9
1641195630000|2022-01-03 07:40:30|4782.38|4781.78|4782.51|4781.91|4782.51|4781.91|4782.38|4781.78|1
1641195640000|2022-01-03 07:40:40|4782.38|4781.78|4782.26|4781.66|4782.51|4781.91|4782.26|4781.66|6
1641195650000|2022-01-03 07:40:50|4782.38|4781.78|4782.51|4781.91|4782.51|4781.91|4782.38|4781.78|13
1641195660000|2022-01-03 07:41:00|4782.26|4781.66|4782.26|4781.66|4782.38|4781.78|4782.26|4781.66|13
1641195670000|2022-01-03 07:41:10|4782.38|4781.78|4782.63|4782.03|4782.63|4782.03|4782.38|4781.78|17
1641195680000|2022-01-03 07:41:20|4782.76|4782.16|4782.63|4782.03|4782.76|4782.16|4782.51|4781.91|6
1641195690000|2022-01-03 07:41:30|4782.76|4782.16|4782.76|4782.16|4782.76|4782.16|4782.51|4781.91|1
1641195700000|2022-01-03 07:41:40|||||||||7
1641195710000|2022-01-03 07:41:50|4783.01|4782.41|4782.76|4782.16|4783.01|4782.41|4782.76|4782.16|8
1641195720000|2022-01-03 07:42:00|4783.01|4782.41|4783.01|4782.41|4783.01|4782.41|4782.88|4782.28|4
1641195730000|2022-01-03 07:42:10|||||||||10
1641195740000|2022-01-03 07:42:20|4783.26|4782.66|4783.26|4782.66|4783.26|4782.66|4783.26|4782.66|12
1641195750000|2022-01-03 07:42:30|4783.01|4782.41|4783.01|4782.41|4783.01|4782.41|4783.01|4782.41|7
1641195770000|2022-01-03 07:42:50|||||||||10
1641195780000|2022-01-03 07:43:00|||||||||2
1641195790000|2022-01-03 07:43:10|4782.76|4782.16|4782.76|4782.16|4782.76|4782.16|4782.76|4782.16|8
1641195800000|2022-01-03 07:43:20|4783.01|4782.41|4782.76|4782.16|4783.01|4782.41|4782.76|4782.16|21
1641195810000|2022-01-03 07:43:30|||||||||3
1641195830000|2022-01-03 07:43:50|4782.88|4782.28|4782.76|4782.16|4782.88|4782.28|4782.76|4782.16|6
1641195840000|2022-01-03 07:44:00|4783.01|4782.41|4783.13|4782.53|4783.13|4782.53|4783.01|4782.41|12
1641195850000|2022-01-03 07:44:10|4783.26|4782.66|4783.01|4782.41|4783.26|4782.66|4783.01|4782.41|3
1641195860000|2022-01-03 07:44:20|4783.13|4782.53|4783.01|4782.41|4783.13|4782.53|4783.01|4782.41|4
1641195900000|2022-01-03 07:45:00|4783.13|4782.53|4783.26|4782.66|4783.26|4782.66|4783.01|4782.41|33
1641195910000|2022-01-03 07:45:10|4783.01|4782.41|4783.01|4782.41|4783.26|4782.66|4783.01|4782.41|11
1641195920000|2022-01-03 07:45:20|4783.13|4782.53|4783.01|4782.41|4783.13|4782.53|4783.01|4782.41|1
1641195940000|2022-01-03 07:45:40|4783.13|4782.53|4783.13|4782.53|4783.13|4782.53|4783.01|4782.41|6
1641195950000|2022-01-03 07:45:50|4783.01|4782.41|4783.13|4782.53|4783.13|4782.53|4783.01|4782.41|8
1641195960000|2022-01-03 07:46:00|4783.01|4782.41|4783.01|4782.41|4783.26|4782.66|4783.01|4782.41|4
1641195970000|2022-01-03 07:46:10|4783.26|4782.66|4783.26|4782.66|4783.26|4782.66|4783.26|4782.66|3
1641195990000|2022-01-03 07:46:30|||||||||5
1641196000000|2022-01-03 07:46:40|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|11
1641196010000|2022-01-03 07:46:50|4783.76|4783.16|4783.63|4783.03|4783.76|4783.16|4783.63|4783.03|29
1641196020000|2022-01-03 07:47:00|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.63|4783.03|11
1641196030000|2022-01-03 07:47:10|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|10
1641196060000|2022-01-03 07:47:40|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|10
1641196070000|2022-01-03 07:47:50|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|9
1641196080000|2022-01-03 07:48:00|4783.63|4783.03|4783.51|4782.91|4783.76|4783.16|4783.51|4782.91|10
1641196090000|2022-01-03 07:48:10|||||||||4
1641196110000|2022-01-03 07:48:30|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|9
1641196120000|2022-01-03 07:48:40|4783.51|4782.91|4783.63|4783.03|4783.76|4783.16|4783.51|4782.91|22
1641196130000|2022-01-03 07:48:50|4783.51|4782.91|4783.13|4782.53|4783.51|4782.91|4783.13|4782.53|38
1641196140000|2022-01-03 07:49:00|4783.01|4782.41|4783.51|4782.91|4783.51|4782.91|4783.01|4782.41|10
1641196160000|2022-01-03 07:49:20|||||||||1
1641196180000|2022-01-03 07:49:40|4783.38|4782.78|4783.51|4782.91|4783.51|4782.91|4783.38|4782.78|17
1641196190000|2022-01-03 07:49:50|||||||||2
1641196200000|2022-01-03 07:50:00|4783.26|4782.66|4783.38|4782.78|4783.51|4782.91|4783.26|4782.66|29
1641196210000|2022-01-03 07:50:10|4783.26|4782.66|4783.51|4782.91|4783.51|4782.91|4783.26|4782.66|3
1641196220000|2022-01-03 07:50:20|4783.38|4782.78|4783.26|4782.66|4783.51|4782.91|4783.26|4782.66|9
1641196240000|2022-01-03 07:50:40|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|8
1641196250000|2022-01-03 07:50:50|4783.26|4782.66|4783.38|4782.78|4783.51|4782.91|4783.26|4782.66|5
1641196260000|2022-01-03 07:51:00|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|1
1641196270000|2022-01-03 07:51:10|||||||||18
1641196300000|2022-01-03 07:51:40|||||||||2
1641196320000|2022-01-03 07:52:00|4783.38|4782.78|4783.51|4782.91|4783.51|4782.91|4783.38|4782.78|9
1641196340000|2022-01-03 07:52:20|4783.76|4783.16|4783.63|4783.03|4783.76|4783.16|4783.63|4783.03|13
1641196350000|2022-01-03 07:52:30|4783.51|4782.91|4783.76|4783.16|4783.76|4783.16|4783.51|4782.91|8
1641196360000|2022-01-03 07:52:40|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|1
1641196370000|2022-01-03 07:52:50|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4
1641196390000|2022-01-03 07:53:10|4783.88|4783.28|4784.01|4783.41|4784.01|4783.41|4783.88|4783.28|50
1641196410000|2022-01-03 07:53:30|||||||||2
1641196420000|2022-01-03 07:53:40|4784.13|4783.53|4784.01|4783.41|4784.26|4783.66|4784.01|4783.41|16
1641196430000|2022-01-03 07:53:50|||||||||15
1641196440000|2022-01-03 07:54:00|||||||||6
1641196450000|2022-01-03 07:54:10|4784.13|4783.53|4784.26|4783.66|4784.26|4783.66|4784.01|4783.41|66
1641196460000|2022-01-03 07:54:20|4784.01|4783.41|4784.01|4783.41|4784.13|4783.53|4784.01|4783.41|10
1641196470000|2022-01-03 07:54:30|4784.13|4783.53|4784.26|4783.66|4784.26|4783.66|4784.13|4783.53|14
1641196480000|2022-01-03 07:54:40|4784.38|4783.78|4784.51|4783.91|4784.51|4783.91|4784.38|4783.78|26
1641196490000|2022-01-03 07:54:50|4784.38|4783.78|4784.38|4783.78|4784.38|4783.78|4784.38|4783.78|36
1641196500000|2022-01-03 07:55:00|4784.26|4783.66|4784.51|4783.91|4784.51|4783.91|4784.26|4783.66|15
1641196520000|2022-01-03 07:55:20|||||||||42
1641196530000|2022-01-03 07:55:30|||||||||14
1641196540000|2022-01-03 07:55:40|4784.26|4783.66|4784.51|4783.91|4784.51|4783.91|4784.26|4783.66|18
1641196550000|2022-01-03 07:55:50|||||||||2
1641196560000|2022-01-03 07:56:00|4784.26|4783.66|4784.26|4783.66|4784.51|4783.91|4784.26|4783.66|57
1641196570000|2022-01-03 07:56:10|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|2
1641196580000|2022-01-03 07:56:20|4784.13|4783.53|4784.26|4783.66|4784.26|4783.66|4784.13|4783.53|20
1641196590000|2022-01-03 07:56:30|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|28
1641196600000|2022-01-03 07:56:40|4784.63|4784.03|4784.63|4784.03|4784.76|4784.16|4784.51|4783.91|30
1641196610000|2022-01-03 07:56:50|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|61
1641196620000|2022-01-03 07:57:00|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4784.76|4784.16|131
1641196630000|2022-01-03 07:57:10|4784.88|4784.28|4784.88|4784.28|4785.01|4784.41|4784.76|4784.16|92
1641196640000|2022-01-03 07:57:20|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4784.76|4784.16|110
1641196650000|2022-01-03 07:57:30|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|69
1641196660000|2022-01-03 07:57:40|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|200
1641196670000|2022-01-03 07:57:50|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|155
1641196680000|2022-01-03 07:58:00|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|145
1641196690000|2022-01-03 07:58:10|4785.76|4785.16|4785.76|4785.16|4786.01|4785.41|4785.76|4785.16|70
1641196700000|2022-01-03 07:58:20|4785.88|4785.28|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|78
1641196710000|2022-01-03 07:58:30|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|145
1641196720000|2022-01-03 07:58:40|4786.01|4785.41|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|43
1641196730000|2022-01-03 07:58:50|4786.01|4785.41|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|133
1641196740000|2022-01-03 07:59:00|4786.13|4785.53|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|37
1641196750000|2022-01-03 07:59:10|4786.13|4785.53|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|33
1641196760000|2022-01-03 07:59:20|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|29
1641196770000|2022-01-03 07:59:30|||||||||33
1641196780000|2022-01-03 07:59:40|4785.88|4785.28|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|45
1641196790000|2022-01-03 07:59:50|4785.76|4785.16|4785.26|4784.66|4785.76|4785.16|4785.26|4784.66|51
1641196800000|2022-01-03 08:00:00|4785.01|4784.41|4785.01|4784.41|4785.51|4784.91|4784.88|4784.28|611
1641196810000|2022-01-03 08:00:10|4785.13|4784.53|4784.51|4783.91|4785.38|4784.78|4784.51|4783.91|149
1641196820000|2022-01-03 08:00:20|4784.38|4783.78|4785.01|4784.41|4785.01|4784.41|4784.26|4783.66|172
1641196830000|2022-01-03 08:00:30|4785.26|4784.66|4785.26|4784.66|4785.76|4785.16|4785.26|4784.66|153
1641196840000|2022-01-03 08:00:40|4785.38|4784.78|4785.51|4784.91|4785.51|4784.91|4785.38|4784.78|163
1641196850000|2022-01-03 08:00:50|4785.26|4784.66|4785.63|4785.03|4785.63|4785.03|4785.13|4784.53|91
1641196860000|2022-01-03 08:01:00|4785.51|4784.91|4786.01|4785.41|4786.01|4785.41|4785.51|4784.91|136
1641196870000|2022-01-03 08:01:10|4785.76|4785.16|4785.76|4785.16|4786.01|4785.41|4785.76|4785.16|103
1641196880000|2022-01-03 08:01:20|4785.63|4785.03|4785.51|4784.91|4785.63|4785.03|4785.51|4784.91|27
1641196890000|2022-01-03 08:01:30|4785.76|4785.16|4785.51|4784.91|4785.76|4785.16|4785.51|4784.91|95
1641196900000|2022-01-03 08:01:40|4785.76|4785.16|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|107
1641196910000|2022-01-03 08:01:50|4786.26|4785.66|4785.51|4784.91|4786.26|4785.66|4785.51|4784.91|53
1641196920000|2022-01-03 08:02:00|4785.63|4785.03|4786.01|4785.41|4786.01|4785.41|4785.51|4784.91|70
1641196930000|2022-01-03 08:02:10|4786.13|4785.53|4785.26|4784.66|4786.13|4785.53|4785.26|4784.66|155
1641196940000|2022-01-03 08:02:20|4785.38|4784.78|4785.76|4785.16|4785.76|4785.16|4785.26|4784.66|47
1641196950000|2022-01-03 08:02:30|4785.51|4784.91|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|41
1641196960000|2022-01-03 08:02:40|4785.63|4785.03|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|38
1641196970000|2022-01-03 08:02:50|4785.63|4785.03|4785.51|4784.91|4785.76|4785.16|4785.51|4784.91|55
1641196980000|2022-01-03 08:03:00|4785.63|4785.03|4786.01|4785.41|4786.01|4785.41|4785.51|4784.91|59
1641196990000|2022-01-03 08:03:10|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|193
1641197000000|2022-01-03 08:03:20|4786.13|4785.53|4786.01|4785.41|4786.26|4785.66|4785.76|4785.16|120
1641197010000|2022-01-03 08:03:30|4785.76|4785.16|4785.26|4784.66|4785.76|4785.16|4785.13|4784.53|90
1641197020000|2022-01-03 08:03:40|4785.13|4784.53|4785.51|4784.91|4785.51|4784.91|4785.13|4784.53|97
1641197030000|2022-01-03 08:03:50|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|83
1641197040000|2022-01-03 08:04:00|4786.01|4785.41|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|29
1641197050000|2022-01-03 08:04:10|4786.01|4785.41|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|318
1641197060000|2022-01-03 08:04:20|4786.51|4785.91|4786.01|4785.41|4786.51|4785.91|4785.76|4785.16|147
1641197070000|2022-01-03 08:04:30|4785.76|4785.16|4785.51|4784.91|4785.76|4785.16|4785.51|4784.91|84
1641197080000|2022-01-03 08:04:40|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|47
1641197090000|2022-01-03 08:04:50|4786.01|4785.41|4785.63|4785.03|4786.01|4785.41|4785.51|4784.91|54
1641197100000|2022-01-03 08:05:00|4785.76|4785.16|4786.01|4785.41|4786.38|4785.78|4785.76|4785.16|122
1641197110000|2022-01-03 08:05:10|4785.76|4785.16|4785.76|4785.16|4786.01|4785.41|4785.76|4785.16|21
1641197120000|2022-01-03 08:05:20|4786.01|4785.41|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|84
1641197130000|2022-01-03 08:05:30|4786.13|4785.53|4786.51|4785.91|4786.51|4785.91|4786.01|4785.41|121
1641197140000|2022-01-03 08:05:40|4786.26|4785.66|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|29
1641197150000|2022-01-03 08:05:50|4786.26|4785.66|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|56
1641197160000|2022-01-03 08:06:00|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|141
1641197170000|2022-01-03 08:06:10|||||||||70
1641197180000|2022-01-03 08:06:20|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|153
1641197190000|2022-01-03 08:06:30|||||||||44
1641197200000|2022-01-03 08:06:40|4786.76|4786.16|4787.01|4786.41|4787.01|4786.41|4786.76|4786.16|70
1641197210000|2022-01-03 08:06:50|4787.26|4786.66|4787.13|4786.53|4787.26|4786.66|4787.01|4786.41|81
1641197220000|2022-01-03 08:07:00|4787.01|4786.41|4787.01|4786.41|4787.13|4786.53|4786.88|4786.28|53
1641197230000|2022-01-03 08:07:10|||||||||13
1641197240000|2022-01-03 08:07:20|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|36
1641197250000|2022-01-03 08:07:30|4786.76|4786.16|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|78
1641197260000|2022-01-03 08:07:40|4786.63|4786.03|4787.01|4786.41|4787.01|4786.41|4786.51|4785.91|48
1641197270000|2022-01-03 08:07:50|4786.76|4786.16|4786.76|4786.16|4786.88|4786.28|4786.51|4785.91|131
1641197280000|2022-01-03 08:08:00|4786.51|4785.91|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|71
1641197290000|2022-01-03 08:08:10|4786.63|4786.03|4786.76|4786.16|4786.76|4786.16|4786.51|4785.91|65
1641197300000|2022-01-03 08:08:20|||||||||12
1641197310000|2022-01-03 08:08:30|4787.01|4786.41|4786.63|4786.03|4787.01|4786.41|4786.51|4785.91|130
1641197320000|2022-01-03 08:08:40|4786.51|4785.91|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|17
1641197330000|2022-01-03 08:08:50|4786.63|4786.03|4786.26|4785.66|4786.76|4786.16|4786.26|4785.66|30
1641197340000|2022-01-03 08:09:00|4786.38|4785.78|4786.13|4785.53|4786.38|4785.78|4786.01|4785.41|48
1641197350000|2022-01-03 08:09:10|4786.26|4785.66|4786.26|4785.66|4786.51|4785.91|4786.01|4785.41|73
1641197360000|2022-01-03 08:09:20|4786.13|4785.53|4786.26|4785.66|4786.51|4785.91|4786.01|4785.41|108
1641197370000|2022-01-03 08:09:30|4786.01|4785.41|4786.01|4785.41|4786.13|4785.53|4786.01|4785.41|74
1641197380000|2022-01-03 08:09:40|4786.13|4785.53|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|48
1641197390000|2022-01-03 08:09:50|4785.26|4784.66|4785.26|4784.66|4785.38|4784.78|4785.26|4784.66|153
1641197400000|2022-01-03 08:10:00|4785.51|4784.91|4785.76|4785.16|4785.76|4785.16|4785.26|4784.66|68
1641197410000|2022-01-03 08:10:10|4785.63|4785.03|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|9
1641197420000|2022-01-03 08:10:20|4785.63|4785.03|4785.76|4785.16|4786.01|4785.41|4785.51|4784.91|80
1641197430000|2022-01-03 08:10:30|4785.63|4785.03|4785.51|4784.91|4785.63|4785.03|4785.26|4784.66|83
1641197440000|2022-01-03 08:10:40|4785.63|4785.03|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|60
1641197450000|2022-01-03 08:10:50|4786.01|4785.41|4785.76|4785.16|4786.01|4785.41|4785.76|4785.16|42
1641197460000|2022-01-03 08:11:00|4785.88|4785.28|4785.88|4785.28|4786.01|4785.41|4785.76|4785.16|45
1641197470000|2022-01-03 08:11:10|4785.76|4785.16|4785.26|4784.66|4785.76|4785.16|4785.26|4784.66|24
1641197480000|2022-01-03 08:11:20|4785.13|4784.53|4785.01|4784.41|4785.26|4784.66|4785.01|4784.41|24
1641197490000|2022-01-03 08:11:30|4785.13|4784.53|4785.01|4784.41|4785.13|4784.53|4785.01|4784.41|11
1641197500000|2022-01-03 08:11:40|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|4785.01|4784.41|18
1641197510000|2022-01-03 08:11:50|4785.13|4784.53|4785.26|4784.66|4785.26|4784.66|4785.01|4784.41|16
1641197520000|2022-01-03 08:12:00|4785.51|4784.91|4785.26|4784.66|4785.51|4784.91|4785.26|4784.66|94
1641197530000|2022-01-03 08:12:10|||||||||2
1641197540000|2022-01-03 08:12:20|4785.38|4784.78|4785.51|4784.91|4785.51|4784.91|4785.38|4784.78|23
1641197560000|2022-01-03 08:12:40|4785.38|4784.78|4785.51|4784.91|4785.51|4784.91|4785.26|4784.66|22
1641197570000|2022-01-03 08:12:50|||||||||35
1641197580000|2022-01-03 08:13:00|4785.76|4785.16|4785.51|4784.91|4785.76|4785.16|4785.51|4784.91|94
1641197590000|2022-01-03 08:13:10|4785.63|4785.03|4785.51|4784.91|4785.76|4785.16|4785.51|4784.91|22
1641197600000|2022-01-03 08:13:20|4785.76|4785.16|4785.51|4784.91|4785.76|4785.16|4785.51|4784.91|8
1641197610000|2022-01-03 08:13:30|4785.63|4785.03|4785.76|4785.16|4785.76|4785.16|4785.63|4785.03|15
1641197620000|2022-01-03 08:13:40|4786.01|4785.41|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|188
1641197630000|2022-01-03 08:13:50|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|41
1641197640000|2022-01-03 08:14:00|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|62
1641197650000|2022-01-03 08:14:10|||||||||115
1641197660000|2022-01-03 08:14:20|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|19
1641197670000|2022-01-03 08:14:30|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|82
1641197680000|2022-01-03 08:14:40|||||||||8
1641197690000|2022-01-03 08:14:50|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|117
1641197700000|2022-01-03 08:15:00|4786.51|4785.91|4786.76|4786.16|4786.76|4786.16|4786.51|4785.91|74
1641197710000|2022-01-03 08:15:10|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|89
1641197720000|2022-01-03 08:15:20|4786.76|4786.16|4787.01|4786.41|4787.26|4786.66|4786.76|4786.16|55
1641197730000|2022-01-03 08:15:30|4787.13|4786.53|4787.26|4786.66|4787.26|4786.66|4787.13|4786.53|88
1641197740000|2022-01-03 08:15:40|4787.51|4786.91|4788.01|4787.41|4788.01|4787.41|4787.51|4786.91|367
1641197750000|2022-01-03 08:15:50|||||||||108
1641197760000|2022-01-03 08:16:00|4787.88|4787.28|4788.26|4787.66|4788.26|4787.66|4787.88|4787.28|89
1641197770000|2022-01-03 08:16:10|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|31
1641197780000|2022-01-03 08:16:20|||||||||60
1641197790000|2022-01-03 08:16:30|4787.76|4787.16|4787.76|4787.16|4788.01|4787.41|4787.76|4787.16|173
1641197800000|2022-01-03 08:16:40|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|98
1641197810000|2022-01-03 08:16:50|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|80
1641197820000|2022-01-03 08:17:00|4787.63|4787.03|4787.51|4786.91|4787.76|4787.16|4787.51|4786.91|115
1641197830000|2022-01-03 08:17:10|4787.63|4787.03|4787.51|4786.91|4787.76|4787.16|4787.51|4786.91|10
1641197840000|2022-01-03 08:17:20|4787.63|4787.03|4787.51|4786.91|4787.76|4787.16|4787.51|4786.91|17
1641197850000|2022-01-03 08:17:30|4787.63|4787.03|4787.51|4786.91|4787.63|4787.03|4787.51|4786.91|49
1641197860000|2022-01-03 08:17:40|4787.38|4786.78|4787.51|4786.91|4787.51|4786.91|4787.38|4786.78|8
1641197870000|2022-01-03 08:17:50|||||||||18
1641197880000|2022-01-03 08:18:00|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|27
1641197890000|2022-01-03 08:18:10|||||||||21
1641197900000|2022-01-03 08:18:20|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|96
1641197910000|2022-01-03 08:18:30|4787.76|4787.16|4787.63|4787.03|4787.76|4787.16|4787.51|4786.91|34
1641197920000|2022-01-03 08:18:40|4787.51|4786.91|4787.76|4787.16|4787.76|4787.16|4787.51|4786.91|15
1641197930000|2022-01-03 08:18:50|4787.63|4787.03|4787.51|4786.91|4787.63|4787.03|4787.51|4786.91|30
1641197940000|2022-01-03 08:19:00|||||||||21
1641197950000|2022-01-03 08:19:10|||||||||38
1641197960000|2022-01-03 08:19:20|4787.26|4786.66|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|99
1641197970000|2022-01-03 08:19:30|4787.38|4786.78|4787.26|4786.66|4787.51|4786.91|4787.26|4786.66|70
1641197980000|2022-01-03 08:19:40|4787.01|4786.41|4786.88|4786.28|4787.26|4786.66|4786.88|4786.28|47
1641197990000|2022-01-03 08:19:50|4786.76|4786.16|4786.76|4786.16|4787.01|4786.41|4786.51|4785.91|63
1641198000000|2022-01-03 08:20:00|4786.88|4786.28|4787.26|4786.66|4787.26|4786.66|4786.76|4786.16|42
1641198010000|2022-01-03 08:20:10|4787.01|4786.41|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|34
1641198020000|2022-01-03 08:20:20|4787.01|4786.41|4787.01|4786.41|4787.13|4786.53|4786.88|4786.28|33
1641198030000|2022-01-03 08:20:30|4786.76|4786.16|4787.01|4786.41|4787.01|4786.41|4786.76|4786.16|20
1641198040000|2022-01-03 08:20:40|4786.76|4786.16|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|20
1641198050000|2022-01-03 08:20:50|4787.01|4786.41|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|20
1641198060000|2022-01-03 08:21:00|4786.51|4785.91|4787.01|4786.41|4787.01|4786.41|4786.51|4785.91|38
1641198070000|2022-01-03 08:21:10|||||||||52
1641198080000|2022-01-03 08:21:20|||||||||34
1641198090000|2022-01-03 08:21:30|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|62
1641198100000|2022-01-03 08:21:40|4787.01|4786.41|4787.13|4786.53|4787.26|4786.66|4787.01|4786.41|24
1641198110000|2022-01-03 08:21:50|4787.01|4786.41|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|17
1641198120000|2022-01-03 08:22:00|4787.13|4786.53|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|20
1641198130000|2022-01-03 08:22:10|||||||||19
1641198140000|2022-01-03 08:22:20|4787.38|4786.78|4787.38|4786.78|4787.38|4786.78|4787.26|4786.66|52
1641198150000|2022-01-03 08:22:30|4787.26|4786.66|4787.26|4786.66|4787.51|4786.91|4787.26|4786.66|12
1641198160000|2022-01-03 08:22:40|4787.01|4786.41|4787.26|4786.66|4787.26|4786.66|4786.88|4786.28|62
1641198170000|2022-01-03 08:22:50|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|5
1641198180000|2022-01-03 08:23:00|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|46
1641198190000|2022-01-03 08:23:10|4787.38|4786.78|4787.51|4786.91|4787.51|4786.91|4787.38|4786.78|43
1641198200000|2022-01-03 08:23:20|4787.38|4786.78|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|13
1641198210000|2022-01-03 08:23:30|4787.38|4786.78|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|18
1641198220000|2022-01-03 08:23:40|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|87
1641198230000|2022-01-03 08:23:50|||||||||45
1641198240000|2022-01-03 08:24:00|4787.63|4787.03|4787.51|4786.91|4787.76|4787.16|4787.51|4786.91|39
1641198260000|2022-01-03 08:24:20|4787.63|4787.03|4787.51|4786.91|4787.76|4787.16|4787.51|4786.91|54
1641198270000|2022-01-03 08:24:30|4787.38|4786.78|4787.38|4786.78|4787.51|4786.91|4787.38|4786.78|23
1641198280000|2022-01-03 08:24:40|4787.26|4786.66|4787.26|4786.66|4787.51|4786.91|4787.01|4786.41|24
1641198290000|2022-01-03 08:24:50|4787.13|4786.53|4787.13|4786.53|4787.26|4786.66|4787.01|4786.41|25
1641198300000|2022-01-03 08:25:00|4787.26|4786.66|4787.01|4786.41|4787.26|4786.66|4787.01|4786.41|29
1641198310000|2022-01-03 08:25:10|4787.13|4786.53|4786.88|4786.28|4787.26|4786.66|4786.76|4786.16|56
1641198320000|2022-01-03 08:25:20|4787.01|4786.41|4787.01|4786.41|4787.13|4786.53|4786.88|4786.28|35
1641198330000|2022-01-03 08:25:30|4786.88|4786.28|4787.13|4786.53|4787.26|4786.66|4786.76|4786.16|23
1641198340000|2022-01-03 08:25:40|4787.01|4786.41|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|101
1641198350000|2022-01-03 08:25:50|4787.13|4786.53|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|13
1641198360000|2022-01-03 08:26:00|4787.51|4786.91|4787.26|4786.66|4787.51|4786.91|4787.26|4786.66|149
1641198370000|2022-01-03 08:26:10|4787.51|4786.91|4787.38|4786.78|4787.51|4786.91|4787.26|4786.66|36
1641198380000|2022-01-03 08:26:20|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|12
1641198390000|2022-01-03 08:26:30|||||||||35
1641198400000|2022-01-03 08:26:40|||||||||26
1641198410000|2022-01-03 08:26:50|4787.26|4786.66|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|40
1641198420000|2022-01-03 08:27:00|4787.38|4786.78|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|58
1641198430000|2022-01-03 08:27:10|4787.38|4786.78|4787.51|4786.91|4787.51|4786.91|4787.38|4786.78|14
1641198440000|2022-01-03 08:27:20|||||||||29
1641198450000|2022-01-03 08:27:30|||||||||2
1641198460000|2022-01-03 08:27:40|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|61
1641198470000|2022-01-03 08:27:50|4787.13|4786.53|4787.51|4786.91|4787.51|4786.91|4787.01|4786.41|58
1641198480000|2022-01-03 08:28:00|4787.38|4786.78|4787.38|4786.78|4787.51|4786.91|4787.26|4786.66|57
1641198490000|2022-01-03 08:28:10|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4
1641198500000|2022-01-03 08:28:20|||||||||20
1641198510000|2022-01-03 08:28:30|4787.13|4786.53|4787.26|4786.66|4787.38|4786.78|4787.01|4786.41|117
1641198520000|2022-01-03 08:28:40|4787.38|4786.78|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|14
1641198530000|2022-01-03 08:28:50|4787.38|4786.78|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|39
1641198540000|2022-01-03 08:29:00|4787.38|4786.78|4787.51|4786.91|4787.76|4787.16|4787.38|4786.78|195
1641198550000|2022-01-03 08:29:10|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|14
1641198570000|2022-01-03 08:29:30|||||||||9
1641198580000|2022-01-03 08:29:40|||||||||18
1641198590000|2022-01-03 08:29:50|||||||||9
1641198600000|2022-01-03 08:30:00|4788.01|4787.41|4787.76|4787.16|4788.01|4787.41|4787.76|4787.16|107
1641198610000|2022-01-03 08:30:10|4787.63|4787.03|4787.51|4786.91|4787.76|4787.16|4787.51|4786.91|29
1641198620000|2022-01-03 08:30:20|||||||||6
1641198630000|2022-01-03 08:30:30|4787.26|4786.66|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|26
1641198640000|2022-01-03 08:30:40|4787.38|4786.78|4787.38|4786.78|4787.38|4786.78|4787.38|4786.78|44
1641198650000|2022-01-03 08:30:50|4787.26|4786.66|4787.26|4786.66|4787.51|4786.91|4787.26|4786.66|21
1641198660000|2022-01-03 08:31:00|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|33
1641198670000|2022-01-03 08:31:10|4787.38|4786.78|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|35
1641198680000|2022-01-03 08:31:20|4787.38|4786.78|4787.38|4786.78|4787.38|4786.78|4787.26|4786.66|21
1641198690000|2022-01-03 08:31:30|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|39
1641198700000|2022-01-03 08:31:40|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|23
1641198710000|2022-01-03 08:31:50|||||||||9
1641198720000|2022-01-03 08:32:00|||||||||121
1641198730000|2022-01-03 08:32:10|||||||||92
1641198740000|2022-01-03 08:32:20|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|16
1641198750000|2022-01-03 08:32:30|4787.76|4787.16|4788.01|4787.41|4788.01|4787.41|4787.76|4787.16|15
1641198760000|2022-01-03 08:32:40|4787.76|4787.16|4788.01|4787.41|4788.01|4787.41|4787.76|4787.16|28
1641198770000|2022-01-03 08:32:50|4787.88|4787.28|4788.01|4787.41|4788.01|4787.41|4787.76|4787.16|25
1641198780000|2022-01-03 08:33:00|||||||||6
1641198790000|2022-01-03 08:33:10|||||||||39
1641198800000|2022-01-03 08:33:20|||||||||5
1641198810000|2022-01-03 08:33:30|||||||||4
1641198820000|2022-01-03 08:33:40|4787.88|4787.28|4787.88|4787.28|4787.88|4787.28|4787.88|4787.28|17
1641198830000|2022-01-03 08:33:50|4787.76|4787.16|4787.51|4786.91|4787.88|4787.28|4787.51|4786.91|104
1641198840000|2022-01-03 08:34:00|4787.38|4786.78|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|22
1641198850000|2022-01-03 08:34:10|4787.38|4786.78|4787.26|4786.66|4787.38|4786.78|4787.26|4786.66|4
1641198860000|2022-01-03 08:34:20|4787.01|4786.41|4787.01|4786.41|4787.26|4786.66|4787.01|4786.41|24
1641198870000|2022-01-03 08:34:30|4786.88|4786.28|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|23
1641198880000|2022-01-03 08:34:40|||||||||3
1641198890000|2022-01-03 08:34:50|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|17
1641198900000|2022-01-03 08:35:00|4787.13|4786.53|4787.13|4786.53|4787.26|4786.66|4787.13|4786.53|13
1641198910000|2022-01-03 08:35:10|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|25
1641198920000|2022-01-03 08:35:20|4787.13|4786.53|4787.26|4786.66|4787.26|4786.66|4787.13|4786.53|93
1641198930000|2022-01-03 08:35:30|4787.13|4786.53|4787.26|4786.66|4787.26|4786.66|4787.13|4786.53|21
1641198940000|2022-01-03 08:35:40|||||||||55
1641198950000|2022-01-03 08:35:50|4787.01|4786.41|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|8
1641198970000|2022-01-03 08:36:10|||||||||14
1641198980000|2022-01-03 08:36:20|||||||||1
1641198990000|2022-01-03 08:36:30|||||||||26
1641199000000|2022-01-03 08:36:40|||||||||7
1641199010000|2022-01-03 08:36:50|4787.38|4786.78|4787.26|4786.66|4787.38|4786.78|4787.26|4786.66|42
1641199020000|2022-01-03 08:37:00|4787.38|4786.78|4787.38|4786.78|4787.38|4786.78|4787.26|4786.66|16
1641199030000|2022-01-03 08:37:10|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|2
1641199040000|2022-01-03 08:37:20|||||||||2
1641199050000|2022-01-03 08:37:30|||||||||1
1641199070000|2022-01-03 08:37:50|||||||||46
1641199080000|2022-01-03 08:38:00|||||||||79
1641199090000|2022-01-03 08:38:10|||||||||24
1641199100000|2022-01-03 08:38:20|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|85
1641199110000|2022-01-03 08:38:30|4788.26|4787.66|4788.26|4787.66|4788.26|4787.66|4788.26|4787.66|108
1641199120000|2022-01-03 08:38:40|||||||||33
1641199130000|2022-01-03 08:38:50|||||||||116
1641199140000|2022-01-03 08:39:00|4788.51|4787.91|4788.51|4787.91|4788.51|4787.91|4788.51|4787.91|47
1641199150000|2022-01-03 08:39:10|4788.38|4787.78|4788.26|4787.66|4788.38|4787.78|4788.26|4787.66|236
1641199160000|2022-01-03 08:39:20|4788.01|4787.41|4788.26|4787.66|4788.26|4787.66|4788.01|4787.41|40
1641199170000|2022-01-03 08:39:30|4788.01|4787.41|4788.01|4787.41|4788.26|4787.66|4788.01|4787.41|7
1641199180000|2022-01-03 08:39:40|4788.26|4787.66|4788.01|4787.41|4788.26|4787.66|4788.01|4787.41|14
1641199190000|2022-01-03 08:39:50|4788.13|4787.53|4788.01|4787.41|4788.26|4787.66|4788.01|4787.41|12
1641199200000|2022-01-03 08:40:00|4787.88|4787.28|4787.76|4787.16|4788.01|4787.41|4787.76|4787.16|22
1641199210000|2022-01-03 08:40:10|4788.01|4787.41|4787.76|4787.16|4788.01|4787.41|4787.76|4787.16|12
1641199220000|2022-01-03 08:40:20|4787.63|4787.03|4787.51|4786.91|4787.63|4787.03|4787.51|4786.91|19
1641199230000|2022-01-03 08:40:30|||||||||8
1641199240000|2022-01-03 08:40:40|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|11
1641199250000|2022-01-03 08:40:50|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|59
1641199270000|2022-01-03 08:41:10|||||||||3
1641199280000|2022-01-03 08:41:20|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|77
1641199290000|2022-01-03 08:41:30|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|97
1641199300000|2022-01-03 08:41:40|||||||||14
1641199310000|2022-01-03 08:41:50|4787.88|4787.28|4788.01|4787.41|4788.01|4787.41|4787.76|4787.16|120
1641199320000|2022-01-03 08:42:00|||||||||26
1641199330000|2022-01-03 08:42:10|||||||||43
1641199340000|2022-01-03 08:42:20|4788.13|4787.53|4787.88|4787.28|4788.26|4787.66|4787.76|4787.16|26
1641199350000|2022-01-03 08:42:30|4787.76|4787.16|4788.01|4787.41|4788.01|4787.41|4787.76|4787.16|4
1641199370000|2022-01-03 08:42:50|4788.13|4787.53|4788.13|4787.53|4788.13|4787.53|4788.01|4787.41|2
1641199380000|2022-01-03 08:43:00|4788.01|4787.41|4788.26|4787.66|4788.26|4787.66|4788.01|4787.41|13
1641199390000|2022-01-03 08:43:10|4788.01|4787.41|4788.26|4787.66|4788.26|4787.66|4788.01|4787.41|76
1641199400000|2022-01-03 08:43:20|||||||||46
1641199410000|2022-01-03 08:43:30|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|4788.01|4787.41|43
1641199420000|2022-01-03 08:43:40|4787.88|4787.28|4788.01|4787.41|4788.01|4787.41|4787.88|4787.28|8
1641199430000|2022-01-03 08:43:50|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|55
1641199440000|2022-01-03 08:44:00|||||||||1
1641199450000|2022-01-03 08:44:10|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|24
1641199460000|2022-01-03 08:44:20|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|13
1641199470000|2022-01-03 08:44:30|4787.26|4786.66|4787.76|4787.16|4787.76|4787.16|4787.01|4786.41|59
1641199480000|2022-01-03 08:44:40|4787.51|4786.91|4787.38|4786.78|4787.51|4786.91|4787.38|4786.78|198
1641199490000|2022-01-03 08:44:50|4787.26|4786.66|4787.26|4786.66|4787.51|4786.91|4787.26|4786.66|18
1641199500000|2022-01-03 08:45:00|||||||||4
1641199510000|2022-01-03 08:45:10|||||||||4
1641199520000|2022-01-03 08:45:20|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|4787.51|4786.91|34
1641199530000|2022-01-03 08:45:30|||||||||51
1641199540000|2022-01-03 08:45:40|4787.63|4787.03|4787.63|4787.03|4787.63|4787.03|4787.51|4786.91|26
1641199550000|2022-01-03 08:45:50|4787.51|4786.91|4787.51|4786.91|4787.63|4787.03|4787.51|4786.91|3
1641199560000|2022-01-03 08:46:00|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|4787.76|4787.16|28
1641199570000|2022-01-03 08:46:10|4787.63|4787.03|4787.51|4786.91|4787.63|4787.03|4787.51|4786.91|26
1641199580000|2022-01-03 08:46:20|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|5
1641199590000|2022-01-03 08:46:30|4787.38|4786.78|4787.38|4786.78|4787.51|4786.91|4787.26|4786.66|2
1641199600000|2022-01-03 08:46:40|4787.51|4786.91|4787.38|4786.78|4787.51|4786.91|4787.26|4786.66|4
1641199610000|2022-01-03 08:46:50|4787.26|4786.66|4787.26|4786.66|4787.38|4786.78|4787.26|4786.66|2
1641199620000|2022-01-03 08:47:00|4787.01|4786.41|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|57
1641199630000|2022-01-03 08:47:10|4787.13|4786.53|4787.01|4786.41|4787.13|4786.53|4787.01|4786.41|38
1641199640000|2022-01-03 08:47:20|4787.13|4786.53|4787.01|4786.41|4787.13|4786.53|4787.01|4786.41|4
1641199650000|2022-01-03 08:47:30|||||||||42
1641199660000|2022-01-03 08:47:40|||||||||3
1641199670000|2022-01-03 08:47:50|||||||||1
1641199690000|2022-01-03 08:48:10|4786.76|4786.16|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|54
1641199700000|2022-01-03 08:48:20|4787.01|4786.41|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|75
1641199710000|2022-01-03 08:48:30|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|46
1641199720000|2022-01-03 08:48:40|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|97
1641199730000|2022-01-03 08:48:50|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|4786.26|4785.66|21
1641199740000|2022-01-03 08:49:00|4786.51|4785.91|4786.26|4785.66|4786.51|4785.91|4786.26|4785.66|7
1641199750000|2022-01-03 08:49:10|4786.38|4785.78|4786.38|4785.78|4786.38|4785.78|4786.26|4785.66|92
1641199760000|2022-01-03 08:49:20|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|0
1641199770000|2022-01-03 08:49:30|||||||||39
1641199790000|2022-01-03 08:49:50|4786.26|4785.66|4786.26|4785.66|4786.38|4785.78|4786.26|4785.66|20
1641199800000|2022-01-03 08:50:00|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|14
1641199810000|2022-01-03 08:50:10|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.38|4785.78|7
1641199830000|2022-01-03 08:50:30|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.38|4785.78|14
1641199840000|2022-01-03 08:50:40|4786.26|4785.66|4786.26|4785.66|4786.51|4785.91|4786.01|4785.41|61
1641199850000|2022-01-03 08:50:50|4786.13|4785.53|4785.76|4785.16|4786.13|4785.53|4785.76|4785.16|29
1641199860000|2022-01-03 08:51:00|4785.88|4785.28|4786.01|4785.41|4786.01|4785.41|4785.88|4785.28|36
1641199870000|2022-01-03 08:51:10|4785.76|4785.16|4785.76|4785.16|4785.88|4785.28|4785.76|4785.16|18
1641199880000|2022-01-03 08:51:20|4786.01|4785.41|4785.76|4785.16|4786.01|4785.41|4785.76|4785.16|10
1641199890000|2022-01-03 08:51:30|4785.51|4784.91|4785.51|4784.91|4785.76|4785.16|4785.38|4784.78|55
1641199900000|2022-01-03 08:51:40|4785.26|4784.66|4785.51|4784.91|4785.51|4784.91|4785.26|4784.66|59
1641199910000|2022-01-03 08:51:50|4785.38|4784.78|4785.26|4784.66|4785.51|4784.91|4785.26|4784.66|37
1641199920000|2022-01-03 08:52:00|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.26|4784.66|14
1641199930000|2022-01-03 08:52:10|4785.76|4785.16|4785.76|4785.16|4785.88|4785.28|4785.76|4785.16|50
1641199940000|2022-01-03 08:52:20|4785.88|4785.28|4785.76|4785.16|4786.01|4785.41|4785.76|4785.16|13
1641199950000|2022-01-03 08:52:30|4785.51|4784.91|4785.51|4784.91|4785.76|4785.16|4785.51|4784.91|28
1641199960000|2022-01-03 08:52:40|4785.26|4784.66|4785.13|4784.53|4785.51|4784.91|4785.01|4784.41|104
1641199970000|2022-01-03 08:52:50|4785.26|4784.66|4785.51|4784.91|4785.51|4784.91|4785.26|4784.66|52
1641199980000|2022-01-03 08:53:00|4785.63|4785.03|4785.63|4785.03|4785.63|4785.03|4785.51|4784.91|9
1641199990000|2022-01-03 08:53:10|4785.76|4785.16|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|21
1641200000000|2022-01-03 08:53:20|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|5
1641200010000|2022-01-03 08:53:30|4786.51|4785.91|4785.88|4785.28|4786.51|4785.91|4785.88|4785.28|86
1641200020000|2022-01-03 08:53:40|4785.76|4785.16|4785.51|4784.91|4785.76|4785.16|4785.26|4784.66|73
1641200030000|2022-01-03 08:53:50|4785.38|4784.78|4785.26|4784.66|4785.51|4784.91|4785.26|4784.66|38
1641200040000|2022-01-03 08:54:00|4785.51|4784.91|4785.26|4784.66|4785.51|4784.91|4785.26|4784.66|119
1641200050000|2022-01-03 08:54:10|4785.13|4784.53|4785.01|4784.41|4785.26|4784.66|4785.01|4784.41|24
1641200060000|2022-01-03 08:54:20|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|31
1641200070000|2022-01-03 08:54:30|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|33
1641200080000|2022-01-03 08:54:40|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|62
1641200090000|2022-01-03 08:54:50|4784.88|4784.28|4784.76|4784.16|4784.88|4784.28|4784.76|4784.16|51
1641200100000|2022-01-03 08:55:00|4784.63|4784.03|4784.51|4783.91|4784.76|4784.16|4784.51|4783.91|22
1641200110000|2022-01-03 08:55:10|||||||||6
1641200120000|2022-01-03 08:55:20|||||||||6
1641200130000|2022-01-03 08:55:30|4784.76|4784.16|4784.51|4783.91|4784.76|4784.16|4784.51|4783.91|50
1641200140000|2022-01-03 08:55:40|||||||||6
1641200150000|2022-01-03 08:55:50|4784.63|4784.03|4784.76|4784.16|4784.76|4784.16|4784.63|4784.03|181
1641200160000|2022-01-03 08:56:00|4784.51|4783.91|4784.76|4784.16|4784.76|4784.16|4784.51|4783.91|52
1641200170000|2022-01-03 08:56:10|||||||||5
1641200180000|2022-01-03 08:56:20|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|23
1641200190000|2022-01-03 08:56:30|4785.26|4784.66|4785.01|4784.41|4785.26|4784.66|4785.01|4784.41|42
1641200200000|2022-01-03 08:56:40|||||||||5
1641200210000|2022-01-03 08:56:50|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|36
1641200220000|2022-01-03 08:57:00|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|82
1641200230000|2022-01-03 08:57:10|4784.76|4784.16|4785.01|4784.41|4785.01|4784.41|4784.76|4784.16|40
1641200250000|2022-01-03 08:57:30|||||||||1
1641200260000|2022-01-03 08:57:40|||||||||5
1641200270000|2022-01-03 08:57:50|4784.88|4784.28|4785.26|4784.66|4785.26|4784.66|4784.76|4784.16|60
1641200280000|2022-01-03 08:58:00|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|30
1641200290000|2022-01-03 08:58:10|4785.38|4784.78|4785.26|4784.66|4785.51|4784.91|4785.26|4784.66|35
1641200300000|2022-01-03 08:58:20|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.26|4784.66|35
1641200310000|2022-01-03 08:58:30|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|109
1641200320000|2022-01-03 08:58:40|4785.01|4784.41|4785.26|4784.66|4785.26|4784.66|4785.01|4784.41|21
1641200330000|2022-01-03 08:58:50|4785.13|4784.53|4785.13|4784.53|4785.26|4784.66|4785.01|4784.41|15
1641200340000|2022-01-03 08:59:00|4785.26|4784.66|4785.01|4784.41|4785.26|4784.66|4785.01|4784.41|15
1641200350000|2022-01-03 08:59:10|||||||||5
1641200360000|2022-01-03 08:59:20|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|25
1641200370000|2022-01-03 08:59:30|4784.51|4783.91|4784.26|4783.66|4784.51|4783.91|4784.26|4783.66|79
1641200380000|2022-01-03 08:59:40|4784.13|4783.53|4784.76|4784.16|4784.76|4784.16|4784.01|4783.41|41
1641200390000|2022-01-03 08:59:50|||||||||15
1641200400000|2022-01-03 09:00:00|4785.01|4784.41|4785.26|4784.66|4785.26|4784.66|4785.01|4784.41|157
1641200410000|2022-01-03 09:00:10|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|46
1641200420000|2022-01-03 09:00:20|4785.26|4784.66|4785.26|4784.66|4785.51|4784.91|4785.26|4784.66|268
1641200430000|2022-01-03 09:00:30|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.26|4784.66|41
1641200440000|2022-01-03 09:00:40|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|78
1641200450000|2022-01-03 09:00:50|4785.63|4785.03|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|77
1641200460000|2022-01-03 09:01:00|||||||||17
1641200470000|2022-01-03 09:01:10|||||||||13
1641200480000|2022-01-03 09:01:20|4785.51|4784.91|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|75
1641200490000|2022-01-03 09:01:30|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|66
1641200500000|2022-01-03 09:01:40|||||||||11
1641200510000|2022-01-03 09:01:50|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|111
1641200520000|2022-01-03 09:02:00|4785.51|4784.91|4785.51|4784.91|4785.76|4785.16|4785.51|4784.91|118
1641200530000|2022-01-03 09:02:10|||||||||21
1641200540000|2022-01-03 09:02:20|4785.26|4784.66|4785.38|4784.78|4785.38|4784.78|4785.26|4784.66|154
1641200550000|2022-01-03 09:02:30|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|5
1641200560000|2022-01-03 09:02:40|4785.26|4784.66|4785.01|4784.41|4785.26|4784.66|4785.01|4784.41|32
1641200570000|2022-01-03 09:02:50|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|20
1641200580000|2022-01-03 09:03:00|4785.01|4784.41|4784.01|4783.41|4785.01|4784.41|4784.01|4783.41|81
1641200590000|2022-01-03 09:03:10|4784.13|4783.53|4784.01|4783.41|4784.13|4783.53|4783.76|4783.16|49
1641200600000|2022-01-03 09:03:20|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|4784.01|4783.41|64
1641200610000|2022-01-03 09:03:30|4784.51|4783.91|4784.26|4783.66|4784.51|4783.91|4784.01|4783.41|70
1641200620000|2022-01-03 09:03:40|4784.01|4783.41|4784.01|4783.41|4784.26|4783.66|4784.01|4783.41|22
1641200630000|2022-01-03 09:03:50|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|18
1641200640000|2022-01-03 09:04:00|4784.51|4783.91|4784.26|4783.66|4784.51|4783.91|4784.01|4783.41|30
1641200650000|2022-01-03 09:04:10|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|11
1641200660000|2022-01-03 09:04:20|4784.26|4783.66|4784.01|4783.41|4784.26|4783.66|4784.01|4783.41|18
1641200670000|2022-01-03 09:04:30|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|24
1641200680000|2022-01-03 09:04:40|||||||||3
1641200690000|2022-01-03 09:04:50|4784.01|4783.41|4784.26|4783.66|4784.26|4783.66|4784.01|4783.41|41
1641200700000|2022-01-03 09:05:00|4784.51|4783.91|4784.26|4783.66|4784.51|4783.91|4784.26|4783.66|20
1641200710000|2022-01-03 09:05:10|||||||||6
1641200720000|2022-01-03 09:05:20|4784.01|4783.41|4784.26|4783.66|4784.26|4783.66|4784.01|4783.41|19
1641200730000|2022-01-03 09:05:30|4784.13|4783.53|4784.01|4783.41|4784.13|4783.53|4784.01|4783.41|2
1641200740000|2022-01-03 09:05:40|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|28
1641200750000|2022-01-03 09:05:50|||||||||9
1641200760000|2022-01-03 09:06:00|4784.01|4783.41|4783.51|4782.91|4784.01|4783.41|4783.51|4782.91|68
1641200780000|2022-01-03 09:06:20|||||||||13
1641200790000|2022-01-03 09:06:30|4783.26|4782.66|4783.26|4782.66|4783.26|4782.66|4783.26|4782.66|100
1641200800000|2022-01-03 09:06:40|||||||||12
1641200810000|2022-01-03 09:06:50|4783.01|4782.41|4782.76|4782.16|4783.01|4782.41|4782.51|4781.91|126
1641200820000|2022-01-03 09:07:00|||||||||2
1641200830000|2022-01-03 09:07:10|4782.88|4782.28|4783.01|4782.41|4783.01|4782.41|4782.76|4782.16|42
1641200840000|2022-01-03 09:07:20|||||||||5
1641200850000|2022-01-03 09:07:30|4783.13|4782.53|4783.01|4782.41|4783.26|4782.66|4783.01|4782.41|32
1641200860000|2022-01-03 09:07:40|||||||||2
1641200870000|2022-01-03 09:07:50|||||||||22
1641200880000|2022-01-03 09:08:00|4782.76|4782.16|4783.01|4782.41|4783.01|4782.41|4782.76|4782.16|24
1641200890000|2022-01-03 09:08:10|4782.76|4782.16|4782.76|4782.16|4782.76|4782.16|4782.76|4782.16|16
1641200900000|2022-01-03 09:08:20|4782.51|4781.91|4782.51|4781.91|4782.76|4782.16|4782.51|4781.91|34
1641200910000|2022-01-03 09:08:30|4782.76|4782.16|4783.01|4782.41|4783.01|4782.41|4782.76|4782.16|24
1641200920000|2022-01-03 09:08:40|4782.76|4782.16|4783.13|4782.53|4783.13|4782.53|4782.76|4782.16|55
1641200930000|2022-01-03 09:08:50|4783.26|4782.66|4783.01|4782.41|4783.26|4782.66|4783.01|4782.41|9
1641200940000|2022-01-03 09:09:00|4783.26|4782.66|4783.26|4782.66|4783.26|4782.66|4783.26|4782.66|22
1641200950000|2022-01-03 09:09:10|||||||||39
1641200960000|2022-01-03 09:09:20|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|61
1641200970000|2022-01-03 09:09:30|4783.26|4782.66|4783.26|4782.66|4783.26|4782.66|4783.26|4782.66|20
1641200980000|2022-01-03 09:09:40|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|4783.38|4782.78|17
1641200990000|2022-01-03 09:09:50|4783.26|4782.66|4783.51|4782.91|4783.51|4782.91|4783.26|4782.66|12
1641201000000|2022-01-03 09:10:00|4783.26|4782.66|4783.26|4782.66|4783.51|4782.91|4783.26|4782.66|25
1641201010000|2022-01-03 09:10:10|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|34
1641201020000|2022-01-03 09:10:20|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|12
1641201030000|2022-01-03 09:10:30|4783.88|4783.28|4783.76|4783.16|4784.01|4783.41|4783.76|4783.16|54
1641201040000|2022-01-03 09:10:40|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|40
1641201050000|2022-01-03 09:10:50|4784.26|4783.66|4784.76|4784.16|4784.76|4784.16|4784.26|4783.66|184
1641201060000|2022-01-03 09:11:00|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4784.76|4784.16|118
1641201070000|2022-01-03 09:11:10|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.63|4784.03|35
1641201080000|2022-01-03 09:11:20|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|25
1641201090000|2022-01-03 09:11:30|||||||||37
1641201100000|2022-01-03 09:11:40|||||||||7
1641201110000|2022-01-03 09:11:50|4785.26|4784.66|4785.51|4784.91|4785.51|4784.91|4785.26|4784.66|180
1641201120000|2022-01-03 09:12:00|4785.26|4784.66|4785.51|4784.91|4785.51|4784.91|4785.26|4784.66|43
1641201130000|2022-01-03 09:12:10|4785.26|4784.66|4785.51|4784.91|4785.51|4784.91|4785.26|4784.66|40
1641201140000|2022-01-03 09:12:20|||||||||42
1641201150000|2022-01-03 09:12:30|||||||||6
1641201160000|2022-01-03 09:12:40|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|108
1641201170000|2022-01-03 09:12:50|||||||||30
1641201180000|2022-01-03 09:13:00|4785.51|4784.91|4785.26|4784.66|4785.51|4784.91|4785.26|4784.66|33
1641201190000|2022-01-03 09:13:10|||||||||4
1641201200000|2022-01-03 09:13:20|4785.01|4784.41|4785.26|4784.66|4785.26|4784.66|4785.01|4784.41|59
1641201210000|2022-01-03 09:13:30|||||||||1
1641201220000|2022-01-03 09:13:40|||||||||2
1641201230000|2022-01-03 09:13:50|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|37
1641201240000|2022-01-03 09:14:00|4785.26|4784.66|4785.51|4784.91|4785.51|4784.91|4785.26|4784.66|49
1641201250000|2022-01-03 09:14:10|||||||||58
1641201260000|2022-01-03 09:14:20|4786.76|4786.16|4786.88|4786.28|4786.88|4786.28|4786.51|4785.91|218
1641201270000|2022-01-03 09:14:30|4786.76|4786.16|4786.76|4786.16|4787.01|4786.41|4786.51|4785.91|76
1641201280000|2022-01-03 09:14:40|4786.63|4786.03|4787.01|4786.41|4787.01|4786.41|4786.51|4785.91|52
1641201290000|2022-01-03 09:14:50|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|22
1641201300000|2022-01-03 09:15:00|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.76|4786.16|40
1641201310000|2022-01-03 09:15:10|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|60
1641201320000|2022-01-03 09:15:20|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|5
1641201330000|2022-01-03 09:15:30|4786.76|4786.16|4787.01|4786.41|4787.01|4786.41|4786.51|4785.91|66
1641201340000|2022-01-03 09:15:40|||||||||69
1641201350000|2022-01-03 09:15:50|4786.76|4786.16|4786.88|4786.28|4786.88|4786.28|4786.76|4786.16|64
1641201360000|2022-01-03 09:16:00|4786.76|4786.16|4786.76|4786.16|4786.88|4786.28|4786.63|4786.03|5
1641201370000|2022-01-03 09:16:10|4786.51|4785.91|4786.01|4785.41|4786.76|4786.16|4786.01|4785.41|149
1641201380000|2022-01-03 09:16:20|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|26
1641201390000|2022-01-03 09:16:30|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|10
1641201400000|2022-01-03 09:16:40|||||||||4
1641201410000|2022-01-03 09:16:50|||||||||127
1641201420000|2022-01-03 09:17:00|4786.26|4785.66|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|29
1641201430000|2022-01-03 09:17:10|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|11
1641201440000|2022-01-03 09:17:20|4786.13|4785.53|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|4
1641201450000|2022-01-03 09:17:30|4785.76|4785.16|4785.26|4784.66|4785.76|4785.16|4785.01|4784.41|85
1641201460000|2022-01-03 09:17:40|4785.13|4784.53|4784.76|4784.16|4785.13|4784.53|4784.51|4783.91|43
1641201470000|2022-01-03 09:17:50|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4784.88|4784.28|9
1641201480000|2022-01-03 09:18:00|||||||||7
1641201490000|2022-01-03 09:18:10|4785.13|4784.53|4784.76|4784.16|4785.26|4784.66|4784.76|4784.16|46
1641201500000|2022-01-03 09:18:20|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|15
1641201510000|2022-01-03 09:18:30|4784.26|4783.66|4784.26|4783.66|4784.51|4783.91|4784.26|4783.66|27
1641201520000|2022-01-03 09:18:40|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|4784.26|4783.66|41
1641201530000|2022-01-03 09:18:50|4784.38|4783.78|4784.26|4783.66|4784.51|4783.91|4784.26|4783.66|20
1641201540000|2022-01-03 09:19:00|4784.51|4783.91|4784.76|4784.16|4784.76|4784.16|4784.51|4783.91|20
1641201550000|2022-01-03 09:19:10|4785.01|4784.41|4784.63|4784.03|4785.01|4784.41|4784.51|4783.91|36
1641201560000|2022-01-03 09:19:20|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.51|4783.91|22
1641201570000|2022-01-03 09:19:30|4784.63|4784.03|4784.76|4784.16|4784.76|4784.16|4784.63|4784.03|11
1641201580000|2022-01-03 09:19:40|4784.51|4783.91|4784.51|4783.91|4784.63|4784.03|4784.51|4783.91|8
1641201590000|2022-01-03 09:19:50|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.63|4784.03|7
1641201600000|2022-01-03 09:20:00|4784.63|4784.03|4785.01|4784.41|4785.01|4784.41|4784.51|4783.91|15
1641201610000|2022-01-03 09:20:10|4784.88|4784.28|4784.76|4784.16|4785.01|4784.41|4784.76|4784.16|10
1641201620000|2022-01-03 09:20:20|4784.88|4784.28|4784.76|4784.16|4784.88|4784.28|4784.76|4784.16|1
1641201630000|2022-01-03 09:20:30|4785.01|4784.41|4784.76|4784.16|4785.01|4784.41|4784.76|4784.16|12
1641201640000|2022-01-03 09:20:40|4784.88|4784.28|4785.51|4784.91|4785.51|4784.91|4784.76|4784.16|39
1641201650000|2022-01-03 09:20:50|||||||||34
1641201660000|2022-01-03 09:21:00|4785.38|4784.78|4785.51|4784.91|4785.51|4784.91|4785.26|4784.66|37
1641201670000|2022-01-03 09:21:10|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|17
1641201680000|2022-01-03 09:21:20|4785.63|4785.03|4785.63|4785.03|4785.76|4785.16|4785.51|4784.91|11
1641201690000|2022-01-03 09:21:30|4785.51|4784.91|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|6
1641201700000|2022-01-03 09:21:40|4785.51|4784.91|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|13
1641201710000|2022-01-03 09:21:50|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|16
1641201720000|2022-01-03 09:22:00|4785.63|4785.03|4785.76|4785.16|4785.76|4785.16|4785.63|4785.03|16
1641201730000|2022-01-03 09:22:10|4785.63|4785.03|4785.51|4784.91|4785.63|4785.03|4785.38|4784.78|6
1641201740000|2022-01-03 09:22:20|4785.63|4785.03|4785.76|4785.16|4785.76|4785.16|4785.63|4785.03|13
1641201750000|2022-01-03 09:22:30|4785.51|4784.91|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|14
1641201760000|2022-01-03 09:22:40|4785.88|4785.28|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|16
1641201770000|2022-01-03 09:22:50|4786.13|4785.53|4786.01|4785.41|4786.13|4785.53|4786.01|4785.41|11
1641201780000|2022-01-03 09:23:00|4786.26|4785.66|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|11
1641201790000|2022-01-03 09:23:10|4786.26|4785.66|4786.38|4785.78|4786.51|4785.91|4786.26|4785.66|10
1641201800000|2022-01-03 09:23:20|4786.26|4785.66|4786.38|4785.78|4786.38|4785.78|4786.26|4785.66|34
1641201810000|2022-01-03 09:23:30|4786.26|4785.66|4786.26|4785.66|4786.51|4785.91|4786.26|4785.66|11
1641201820000|2022-01-03 09:23:40|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|30
1641201830000|2022-01-03 09:23:50|4786.26|4785.66|4786.51|4785.91|4786.51|4785.91|4786.01|4785.41|83
1641201840000|2022-01-03 09:24:00|||||||||3
1641201850000|2022-01-03 09:24:10|||||||||10
1641201860000|2022-01-03 09:24:20|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|4786.51|4785.91|1
1641201870000|2022-01-03 09:24:30|4786.51|4785.91|4786.76|4786.16|4786.76|4786.16|4786.51|4785.91|12
1641201880000|2022-01-03 09:24:40|||||||||5
1641201890000|2022-01-03 09:24:50|||||||||19
1641201900000|2022-01-03 09:25:00|||||||||24
1641201910000|2022-01-03 09:25:10|4786.51|4785.91|4786.76|4786.16|4786.76|4786.16|4786.51|4785.91|22
1641201920000|2022-01-03 09:25:20|4786.88|4786.28|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|17
1641201930000|2022-01-03 09:25:30|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|2
1641201940000|2022-01-03 09:25:40|4787.26|4786.66|4787.13|4786.53|4787.26|4786.66|4787.01|4786.41|34
1641201950000|2022-01-03 09:25:50|4787.26|4786.66|4787.38|4786.78|4787.38|4786.78|4787.13|4786.53|9
1641201960000|2022-01-03 09:26:00|4787.51|4786.91|4787.26|4786.66|4787.51|4786.91|4787.26|4786.66|12
1641201970000|2022-01-03 09:26:10|4787.01|4786.41|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|30
1641201980000|2022-01-03 09:26:20|4787.38|4786.78|4787.26|4786.66|4787.38|4786.78|4787.26|4786.66|24
1641201990000|2022-01-03 09:26:30|4787.38|4786.78|4787.01|4786.41|4787.38|4786.78|4787.01|4786.41|22
1641202000000|2022-01-03 09:26:40|||||||||13
1641202010000|2022-01-03 09:26:50|4787.13|4786.53|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|1
1641202020000|2022-01-03 09:27:00|||||||||13
1641202030000|2022-01-03 09:27:10|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|15
1641202040000|2022-01-03 09:27:20|4787.26|4786.66|4786.51|4785.91|4787.26|4786.66|4786.51|4785.91|40
1641202050000|2022-01-03 09:27:30|4786.63|4786.03|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|7
1641202060000|2022-01-03 09:27:40|4786.63|4786.03|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|4
1641202070000|2022-01-03 09:27:50|4786.63|4786.03|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|10
1641202080000|2022-01-03 09:28:00|||||||||12
1641202090000|2022-01-03 09:28:10|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|11
1641202100000|2022-01-03 09:28:20|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|13
1641202110000|2022-01-03 09:28:30|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4786.01|4785.41|4
1641202120000|2022-01-03 09:28:40|4785.76|4785.16|4785.76|4785.16|4785.88|4785.28|4785.76|4785.16|4
1641202130000|2022-01-03 09:28:50|4785.88|4785.28|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|13
1641202140000|2022-01-03 09:29:00|4785.88|4785.28|4786.26|4785.66|4786.26|4785.66|4785.76|4785.16|4
1641202150000|2022-01-03 09:29:10|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|13
1641202160000|2022-01-03 09:29:20|4786.51|4785.91|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|42
1641202170000|2022-01-03 09:29:30|4786.63|4786.03|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|19
1641202180000|2022-01-03 09:29:40|||||||||6
1641202190000|2022-01-03 09:29:50|4786.76|4786.16|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|5
1641202200000|2022-01-03 09:30:00|4786.76|4786.16|4787.01|4786.41|4787.01|4786.41|4786.51|4785.91|41
1641202210000|2022-01-03 09:30:10|4786.76|4786.16|4787.01|4786.41|4787.26|4786.66|4786.76|4786.16|19
1641202220000|2022-01-03 09:30:20|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|24
1641202230000|2022-01-03 09:30:30|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|4786.76|4786.16|12
1641202240000|2022-01-03 09:30:40|4786.76|4786.16|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|27
1641202250000|2022-01-03 09:30:50|4786.88|4786.28|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|6
1641202260000|2022-01-03 09:31:00|4786.51|4785.91|4786.63|4786.03|4786.76|4786.16|4786.51|4785.91|5
1641202270000|2022-01-03 09:31:10|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.51|4785.91|20
1641202280000|2022-01-03 09:31:20|4787.01|4786.41|4786.88|4786.28|4787.01|4786.41|4786.76|4786.16|28
1641202290000|2022-01-03 09:31:30|4787.01|4786.41|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|21
1641202310000|2022-01-03 09:31:50|4786.51|4785.91|4786.26|4785.66|4786.76|4786.16|4786.26|4785.66|16
1641202320000|2022-01-03 09:32:00|||||||||5
1641202330000|2022-01-03 09:32:10|4786.38|4785.78|4786.26|4785.66|4786.38|4785.78|4786.26|4785.66|15
1641202340000|2022-01-03 09:32:20|4786.13|4785.53|4786.01|4785.41|4786.13|4785.53|4785.76|4785.16|69
1641202350000|2022-01-03 09:32:30|4786.13|4785.53|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|28
1641202360000|2022-01-03 09:32:40|4786.13|4785.53|4786.13|4785.53|4786.26|4785.66|4786.01|4785.41|14
1641202370000|2022-01-03 09:32:50|4786.26|4785.66|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|6
1641202380000|2022-01-03 09:33:00|4786.26|4785.66|4786.01|4785.41|4786.26|4785.66|4785.76|4785.16|16
1641202390000|2022-01-03 09:33:10|||||||||4
1641202400000|2022-01-03 09:33:20|4785.76|4785.16|4785.76|4785.16|4785.88|4785.28|4785.76|4785.16|1
1641202410000|2022-01-03 09:33:30|4785.88|4785.28|4785.76|4785.16|4785.88|4785.28|4785.76|4785.16|6
1641202420000|2022-01-03 09:33:40|4785.88|4785.28|4786.01|4785.41|4786.13|4785.53|4785.88|4785.28|17
1641202430000|2022-01-03 09:33:50|4786.13|4785.53|4786.38|4785.78|4786.51|4785.91|4786.01|4785.41|13
1641202440000|2022-01-03 09:34:00|4786.26|4785.66|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|12
1641202450000|2022-01-03 09:34:10|4786.26|4785.66|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|17
1641202470000|2022-01-03 09:34:30|4786.76|4786.16|4787.01|4786.41|4787.26|4786.66|4786.76|4786.16|64
1641202480000|2022-01-03 09:34:40|4787.13|4786.53|4787.13|4786.53|4787.13|4786.53|4787.01|4786.41|40
1641202490000|2022-01-03 09:34:50|4787.26|4786.66|4787.01|4786.41|4787.26|4786.66|4787.01|4786.41|8
1641202500000|2022-01-03 09:35:00|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|12
1641202510000|2022-01-03 09:35:10|||||||||15
1641202520000|2022-01-03 09:35:20|||||||||2
1641202530000|2022-01-03 09:35:30|4787.01|4786.41|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|16
1641202540000|2022-01-03 09:35:40|4787.01|4786.41|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|12
1641202550000|2022-01-03 09:35:50|||||||||2
1641202560000|2022-01-03 09:36:00|||||||||10
1641202570000|2022-01-03 09:36:10|||||||||2
1641202580000|2022-01-03 09:36:20|4787.38|4786.78|4787.38|4786.78|4787.51|4786.91|4787.38|4786.78|14
1641202590000|2022-01-03 09:36:30|4787.26|4786.66|4787.13|4786.53|4787.38|4786.78|4787.01|4786.41|37
1641202600000|2022-01-03 09:36:40|4787.26|4786.66|4787.26|4786.66|4787.26|4786.66|4787.01|4786.41|5
1641202610000|2022-01-03 09:36:50|4787.13|4786.53|4787.01|4786.41|4787.13|4786.53|4787.01|4786.41|10
1641202620000|2022-01-03 09:37:00|4787.13|4786.53|4787.01|4786.41|4787.13|4786.53|4787.01|4786.41|3
1641202630000|2022-01-03 09:37:10|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|18
1641202640000|2022-01-03 09:37:20|4787.13|4786.53|4787.01|4786.41|4787.26|4786.66|4787.01|4786.41|9
1641202650000|2022-01-03 09:37:30|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|0
1641202660000|2022-01-03 09:37:40|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|4786.88|4786.28|1
1641202670000|2022-01-03 09:37:50|4787.01|4786.41|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|4
1641202680000|2022-01-03 09:38:00|4786.88|4786.28|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|14
1641202690000|2022-01-03 09:38:10|4786.63|4786.03|4786.63|4786.03|4786.76|4786.16|4786.51|4785.91|5
1641202700000|2022-01-03 09:38:20|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.51|4785.91|2
1641202710000|2022-01-03 09:38:30|4786.63|4786.03|4786.76|4786.16|4786.76|4786.16|4786.63|4786.03|13
1641202720000|2022-01-03 09:38:40|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|12
1641202730000|2022-01-03 09:38:50|4786.76|4786.16|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|9
1641202740000|2022-01-03 09:39:00|||||||||11
1641202750000|2022-01-03 09:39:10|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|8
1641202760000|2022-01-03 09:39:20|4787.13|4786.53|4787.01|4786.41|4787.13|4786.53|4786.76|4786.16|27
1641202770000|2022-01-03 09:39:30|4786.88|4786.28|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|12
1641202780000|2022-01-03 09:39:40|4786.13|4785.53|4786.38|4785.78|4786.51|4785.91|4786.13|4785.53|190
1641202790000|2022-01-03 09:39:50|4786.51|4785.91|4786.63|4786.03|4786.63|4786.03|4786.51|4785.91|28
1641202800000|2022-01-03 09:40:00|4786.26|4785.66|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|102
1641202810000|2022-01-03 09:40:10|4786.63|4786.03|4786.76|4786.16|4786.76|4786.16|4786.51|4785.91|15
1641202820000|2022-01-03 09:40:20|4786.63|4786.03|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|3
1641202830000|2022-01-03 09:40:30|4786.63|4786.03|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|2
1641202840000|2022-01-03 09:40:40|4786.76|4786.16|4786.88|4786.28|4787.01|4786.41|4786.76|4786.16|10
1641202850000|2022-01-03 09:40:50|4786.76|4786.16|4786.51|4785.91|4786.88|4786.28|4786.51|4785.91|21
1641202860000|2022-01-03 09:41:00|4786.63|4786.03|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|43
1641202870000|2022-01-03 09:41:10|4786.63|4786.03|4786.76|4786.16|4786.76|4786.16|4786.63|4786.03|3
1641202880000|2022-01-03 09:41:20|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|6
1641202890000|2022-01-03 09:41:30|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|0
1641202910000|2022-01-03 09:41:50|4786.63|4786.03|4786.76|4786.16|4786.76|4786.16|4786.51|4785.91|13
1641202920000|2022-01-03 09:42:00|4786.63|4786.03|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|19
1641202930000|2022-01-03 09:42:10|4786.38|4785.78|4786.01|4785.41|4786.38|4785.78|4786.01|4785.41|28
1641202940000|2022-01-03 09:42:20|4785.76|4785.16|4786.01|4785.41|4786.01|4785.41|4785.76|4785.16|26
1641202950000|2022-01-03 09:42:30|||||||||12
1641202960000|2022-01-03 09:42:40|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|7
1641202970000|2022-01-03 09:42:50|4786.13|4785.53|4786.13|4785.53|4786.26|4785.66|4786.01|4785.41|7
1641202980000|2022-01-03 09:43:00|4786.01|4785.41|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|7
1641202990000|2022-01-03 09:43:10|4786.13|4785.53|4786.26|4785.66|4786.26|4785.66|4786.13|4785.53|4
1641203000000|2022-01-03 09:43:20|4786.38|4785.78|4786.26|4785.66|4786.38|4785.78|4786.26|4785.66|1
1641203030000|2022-01-03 09:43:50|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.38|4785.78|4
1641203040000|2022-01-03 09:44:00|4786.63|4786.03|4786.76|4786.16|4786.76|4786.16|4786.51|4785.91|9
1641203050000|2022-01-03 09:44:10|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.38|4785.78|7
1641203060000|2022-01-03 09:44:20|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|27
1641203070000|2022-01-03 09:44:30|||||||||6
1641203080000|2022-01-03 09:44:40|4786.51|4785.91|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|10
1641203090000|2022-01-03 09:44:50|4786.76|4786.16|4786.63|4786.03|4786.76|4786.16|4786.63|4786.03|14
1641203100000|2022-01-03 09:45:00|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4786.76|4786.16|19
1641203110000|2022-01-03 09:45:10|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|10
1641203120000|2022-01-03 09:45:20|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|15
1641203130000|2022-01-03 09:45:30|4786.63|4786.03|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|13
1641203140000|2022-01-03 09:45:40|4786.63|4786.03|4786.63|4786.03|4786.76|4786.16|4786.63|4786.03|8
1641203150000|2022-01-03 09:45:50|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|0
1641203160000|2022-01-03 09:46:00|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|11
1641203170000|2022-01-03 09:46:10|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|11
1641203180000|2022-01-03 09:46:20|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4
1641203190000|2022-01-03 09:46:30|4786.26|4785.66|4786.38|4785.78|4786.38|4785.78|4786.26|4785.66|15
1641203200000|2022-01-03 09:46:40|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|7
1641203210000|2022-01-03 09:46:50|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|9
1641203220000|2022-01-03 09:47:00|4786.63|4786.03|4786.51|4785.91|4786.63|4786.03|4786.51|4785.91|12
1641203240000|2022-01-03 09:47:20|4786.63|4786.03|4786.63|4786.03|4786.63|4786.03|4786.51|4785.91|2
1641203250000|2022-01-03 09:47:30|4786.51|4785.91|4786.63|4786.03|4786.63|4786.03|4786.51|4785.91|3
1641203260000|2022-01-03 09:47:40|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|7
1641203270000|2022-01-03 09:47:50|4786.51|4785.91|4786.76|4786.16|4786.88|4786.28|4786.51|4785.91|18
1641203280000|2022-01-03 09:48:00|||||||||1
1641203300000|2022-01-03 09:48:20|4786.88|4786.28|4786.76|4786.16|4786.88|4786.28|4786.76|4786.16|7
1641203310000|2022-01-03 09:48:30|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4786.88|4786.28|4
1641203320000|2022-01-03 09:48:40|4787.26|4786.66|4787.38|4786.78|4787.38|4786.78|4787.26|4786.66|24
1641203330000|2022-01-03 09:48:50|4787.26|4786.66|4787.51|4786.91|4787.51|4786.91|4787.26|4786.66|25
1641203340000|2022-01-03 09:49:00|4787.38|4786.78|4787.38|4786.78|4787.51|4786.91|4787.26|4786.66|37
1641203350000|2022-01-03 09:49:10|4787.51|4786.91|4787.76|4787.16|4787.76|4787.16|4787.51|4786.91|22
1641203360000|2022-01-03 09:49:20|||||||||12
1641203370000|2022-01-03 09:49:30|4787.88|4787.28|4788.01|4787.41|4788.01|4787.41|4787.88|4787.28|10
1641203380000|2022-01-03 09:49:40|4788.26|4787.66|4788.01|4787.41|4788.26|4787.66|4788.01|4787.41|90
1641203390000|2022-01-03 09:49:50|4788.26|4787.66|4788.26|4787.66|4788.26|4787.66|4788.26|4787.66|17
1641203400000|2022-01-03 09:50:00|4788.01|4787.41|4788.26|4787.66|4788.26|4787.66|4788.01|4787.41|53
1641203410000|2022-01-03 09:50:10|4788.38|4787.78|4788.26|4787.66|4788.51|4787.91|4788.26|4787.66|48
1641203420000|2022-01-03 09:50:20|4788.38|4787.78|4788.26|4787.66|4788.38|4787.78|4788.26|4787.66|11
1641203430000|2022-01-03 09:50:30|||||||||6
1641203440000|2022-01-03 09:50:40|4788.38|4787.78|4788.51|4787.91|4788.51|4787.91|4788.38|4787.78|19
1641203450000|2022-01-03 09:50:50|4788.63|4788.03|4788.51|4787.91|4788.76|4788.16|4788.51|4787.91|68
1641203460000|2022-01-03 09:51:00|||||||||9
1641203470000|2022-01-03 09:51:10|4788.76|4788.16|4788.63|4788.03|4788.76|4788.16|4788.63|4788.03|22
1641203480000|2022-01-03 09:51:20|4788.76|4788.16|4789.01|4788.41|4789.01|4788.41|4788.76|4788.16|55
1641203490000|2022-01-03 09:51:30|4789.26|4788.66|4789.51|4788.91|4789.51|4788.91|4789.26|4788.66|116
1641203500000|2022-01-03 09:51:40|4789.26|4788.66|4789.51|4788.91|4789.51|4788.91|4789.26|4788.66|106
1641203510000|2022-01-03 09:51:50|||||||||8
1641203520000|2022-01-03 09:52:00|4789.76|4789.16|4789.76|4789.16|4790.01|4789.41|4789.76|4789.16|93
1641203530000|2022-01-03 09:52:10|4789.88|4789.28|4789.76|4789.16|4790.01|4789.41|4789.76|4789.16|56
1641203540000|2022-01-03 09:52:20|4790.01|4789.41|4789.76|4789.16|4790.01|4789.41|4789.76|4789.16|37
1641203550000|2022-01-03 09:52:30|||||||||9
1641203560000|2022-01-03 09:52:40|4790.01|4789.41|4790.01|4789.41|4790.01|4789.41|4790.01|4789.41|68
1641203570000|2022-01-03 09:52:50|4790.13|4789.53|4790.01|4789.41|4790.13|4789.53|4789.76|4789.16|107
1641203580000|2022-01-03 09:53:00|4790.13|4789.53|4790.01|4789.41|4790.13|4789.53|4790.01|4789.41|15
1641203590000|2022-01-03 09:53:10|||||||||1
1641203600000|2022-01-03 09:53:20|4790.26|4789.66|4790.01|4789.41|4790.26|4789.66|4790.01|4789.41|29
1641203610000|2022-01-03 09:53:30|4790.13|4789.53|4790.26|4789.66|4790.26|4789.66|4790.13|4789.53|30
1641203620000|2022-01-03 09:53:40|||||||||6
1641203640000|2022-01-03 09:54:00|4790.13|4789.53|4790.01|4789.41|4790.13|4789.53|4790.01|4789.41|23
1641203650000|2022-01-03 09:54:10|4789.76|4789.16|4790.01|4789.41|4790.01|4789.41|4789.76|4789.16|43
1641203660000|2022-01-03 09:54:20|4789.76|4789.16|4789.76|4789.16|4789.76|4789.16|4789.76|4789.16|15
1641203670000|2022-01-03 09:54:30|4789.51|4788.91|4789.51|4788.91|4789.51|4788.91|4789.51|4788.91|15
1641203680000|2022-01-03 09:54:40|4789.76|4789.16|4789.63|4789.03|4789.76|4789.16|4789.51|4788.91|25
1641203690000|2022-01-03 09:54:50|4789.51|4788.91|4789.51|4788.91|4789.63|4789.03|4789.51|4788.91|1
1641203700000|2022-01-03 09:55:00|4789.63|4789.03|4790.01|4789.41|4790.01|4789.41|4789.63|4789.03|18
1641203710000|2022-01-03 09:55:10|4789.76|4789.16|4789.76|4789.16|4789.76|4789.16|4789.76|4789.16|35
1641203720000|2022-01-03 09:55:20|4789.51|4788.91|4789.26|4788.66|4789.51|4788.91|4789.26|4788.66|33
1641203730000|2022-01-03 09:55:30|4789.38|4788.78|4789.38|4788.78|4789.38|4788.78|4789.26|4788.66|30
1641203740000|2022-01-03 09:55:40|4789.51|4788.91|4789.51|4788.91|4789.51|4788.91|4789.38|4788.78|7
1641203750000|2022-01-03 09:55:50|4789.26|4788.66|4789.26|4788.66|4789.26|4788.66|4789.26|4788.66|9
1641203760000|2022-01-03 09:56:00|4789.51|4788.91|4789.76|4789.16|4789.76|4789.16|4789.51|4788.91|19
1641203780000|2022-01-03 09:56:20|4789.88|4789.28|4790.01|4789.41|4790.01|4789.41|4789.88|4789.28|28
1641203790000|2022-01-03 09:56:30|4790.26|4789.66|4790.26|4789.66|4790.26|4789.66|4790.26|4789.66|16
1641203800000|2022-01-03 09:56:40|4790.38|4789.78|4790.51|4789.91|4790.51|4789.91|4790.26|4789.66|55
1641203810000|2022-01-03 09:56:50|4790.26|4789.66|4790.26|4789.66|4790.26|4789.66|4790.26|4789.66|19
1641203820000|2022-01-03 09:57:00|4790.01|4789.41|4790.26|4789.66|4790.26|4789.66|4790.01|4789.41|22
1641203830000|2022-01-03 09:57:10|||||||||5
1641203840000|2022-01-03 09:57:20|4790.51|4789.91|4790.26|4789.66|4790.51|4789.91|4790.26|4789.66|34
1641203850000|2022-01-03 09:57:30|4790.38|4789.78|4790.38|4789.78|4790.51|4789.91|4790.26|4789.66|176
1641203860000|2022-01-03 09:57:40|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|15
1641203870000|2022-01-03 09:57:50|||||||||8
1641203880000|2022-01-03 09:58:00|||||||||13
1641203890000|2022-01-03 09:58:10|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|31
1641203900000|2022-01-03 09:58:20|4790.51|4789.91|4790.76|4790.16|4790.76|4790.16|4790.51|4789.91|6
1641203910000|2022-01-03 09:58:30|4790.51|4789.91|4790.63|4790.03|4790.63|4790.03|4790.51|4789.91|15
1641203920000|2022-01-03 09:58:40|4790.51|4789.91|4791.26|4790.66|4791.26|4790.66|4790.51|4789.91|154
1641203930000|2022-01-03 09:58:50|||||||||13
1641203940000|2022-01-03 09:59:00|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|23
1641203950000|2022-01-03 09:59:10|||||||||6
1641203960000|2022-01-03 09:59:20|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|17
1641203970000|2022-01-03 09:59:30|||||||||4
1641203980000|2022-01-03 09:59:40|||||||||4
1641203990000|2022-01-03 09:59:50|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|22
1641204000000|2022-01-03 10:00:00|||||||||14
1641204010000|2022-01-03 10:00:10|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|4791.01|4790.41|81
1641204020000|2022-01-03 10:00:20|||||||||3
1641204030000|2022-01-03 10:00:30|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|14
1641204040000|2022-01-03 10:00:40|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|27
1641204050000|2022-01-03 10:00:50|||||||||8
1641204060000|2022-01-03 10:01:00|||||||||9
1641204070000|2022-01-03 10:01:10|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|30
1641204080000|2022-01-03 10:01:20|||||||||2
1641204090000|2022-01-03 10:01:30|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|24
1641204100000|2022-01-03 10:01:40|||||||||39
1641204110000|2022-01-03 10:01:50|||||||||11
1641204120000|2022-01-03 10:02:00|4790.51|4789.91|4790.26|4789.66|4790.51|4789.91|4790.26|4789.66|94
1641204130000|2022-01-03 10:02:10|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|10
1641204140000|2022-01-03 10:02:20|4790.63|4790.03|4790.51|4789.91|4790.63|4790.03|4790.51|4789.91|16
1641204150000|2022-01-03 10:02:30|4790.26|4789.66|4790.26|4789.66|4790.26|4789.66|4790.26|4789.66|26
1641204160000|2022-01-03 10:02:40|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|2
1641204180000|2022-01-03 10:03:00|4790.26|4789.66|4790.26|4789.66|4790.26|4789.66|4790.26|4789.66|28
1641204190000|2022-01-03 10:03:10|4790.01|4789.41|4790.01|4789.41|4790.01|4789.41|4789.88|4789.28|37
1641204200000|2022-01-03 10:03:20|4790.26|4789.66|4790.26|4789.66|4790.26|4789.66|4790.26|4789.66|24
1641204210000|2022-01-03 10:03:30|4790.01|4789.41|4790.26|4789.66|4790.26|4789.66|4790.01|4789.41|4
1641204220000|2022-01-03 10:03:40|||||||||24
1641204230000|2022-01-03 10:03:50|||||||||1
1641204240000|2022-01-03 10:04:00|4790.01|4789.41|4790.01|4789.41|4790.26|4789.66|4790.01|4789.41|26
1641204250000|2022-01-03 10:04:10|4790.26|4789.66|4790.26|4789.66|4790.26|4789.66|4790.26|4789.66|7
1641204260000|2022-01-03 10:04:20|||||||||1
1641204270000|2022-01-03 10:04:30|||||||||2
1641204280000|2022-01-03 10:04:40|4790.38|4789.78|4790.26|4789.66|4790.51|4789.91|4790.26|4789.66|20
1641204290000|2022-01-03 10:04:50|4790.38|4789.78|4790.26|4789.66|4790.38|4789.78|4790.26|4789.66|13
1641204300000|2022-01-03 10:05:00|4790.38|4789.78|4790.38|4789.78|4790.51|4789.91|4790.26|4789.66|11
1641204310000|2022-01-03 10:05:10|4790.26|4789.66|4790.51|4789.91|4790.51|4789.91|4790.26|4789.66|3
1641204320000|2022-01-03 10:05:20|||||||||2
1641204330000|2022-01-03 10:05:30|||||||||5
1641204340000|2022-01-03 10:05:40|4790.26|4789.66|4790.26|4789.66|4790.26|4789.66|4790.26|4789.66|22
1641204350000|2022-01-03 10:05:50|||||||||7
1641204360000|2022-01-03 10:06:00|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|14
1641204370000|2022-01-03 10:06:10|||||||||2
1641204380000|2022-01-03 10:06:20|4790.63|4790.03|4790.51|4789.91|4790.63|4790.03|4790.51|4789.91|11
1641204390000|2022-01-03 10:06:30|4790.63|4790.03|4790.63|4790.03|4790.63|4790.03|4790.51|4789.91|0
1641204400000|2022-01-03 10:06:40|4790.51|4789.91|4790.76|4790.16|4790.76|4790.16|4790.51|4789.91|7
1641204410000|2022-01-03 10:06:50|4791.01|4790.41|4790.88|4790.28|4791.01|4790.41|4790.76|4790.16|18
1641204420000|2022-01-03 10:07:00|4790.76|4790.16|4790.76|4790.16|4790.88|4790.28|4790.76|4790.16|5
1641204430000|2022-01-03 10:07:10|||||||||13
1641204450000|2022-01-03 10:07:30|||||||||42
1641204470000|2022-01-03 10:07:50|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|15
1641204480000|2022-01-03 10:08:00|||||||||7
1641204490000|2022-01-03 10:08:10|||||||||10
1641204500000|2022-01-03 10:08:20|||||||||5
1641204510000|2022-01-03 10:08:30|4790.63|4790.03|4790.51|4789.91|4790.63|4790.03|4790.51|4789.91|2
1641204530000|2022-01-03 10:08:50|4790.63|4790.03|4790.63|4790.03|4790.63|4790.03|4790.63|4790.03|9
1641204540000|2022-01-03 10:09:00|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|2
1641204550000|2022-01-03 10:09:10|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|15
1641204560000|2022-01-03 10:09:20|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|15
1641204580000|2022-01-03 10:09:40|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|9
1641204590000|2022-01-03 10:09:50|4790.88|4790.28|4790.88|4790.28|4790.88|4790.28|4790.88|4790.28|3
1641204600000|2022-01-03 10:10:00|4790.76|4790.16|4790.88|4790.28|4790.88|4790.28|4790.76|4790.16|4
1641204610000|2022-01-03 10:10:10|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4790.88|4790.28|1
1641204620000|2022-01-03 10:10:20|4791.13|4790.53|4791.13|4790.53|4791.13|4790.53|4791.13|4790.53|48
1641204630000|2022-01-03 10:10:30|4791.01|4790.41|4791.51|4790.91|4791.51|4790.91|4791.01|4790.41|111
1641204640000|2022-01-03 10:10:40|4791.63|4791.03|4791.63|4791.03|4791.63|4791.03|4791.51|4790.91|42
1641204650000|2022-01-03 10:10:50|4791.51|4790.91|4791.51|4790.91|4791.63|4791.03|4791.51|4790.91|15
1641204660000|2022-01-03 10:11:00|||||||||22
1641204670000|2022-01-03 10:11:10|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|13
1641204680000|2022-01-03 10:11:20|4791.63|4791.03|4791.76|4791.16|4791.76|4791.16|4791.51|4790.91|17
1641204690000|2022-01-03 10:11:30|4791.63|4791.03|4791.76|4791.16|4791.76|4791.16|4791.63|4791.03|47
1641204700000|2022-01-03 10:11:40|4792.01|4791.41|4792.01|4791.41|4792.01|4791.41|4792.01|4791.41|36
1641204710000|2022-01-03 10:11:50|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|35
1641204720000|2022-01-03 10:12:00|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|55
1641204730000|2022-01-03 10:12:10|4792.26|4791.66|4792.26|4791.66|4792.51|4791.91|4792.26|4791.66|54
1641204740000|2022-01-03 10:12:20|4792.38|4791.78|4792.51|4791.91|4792.51|4791.91|4792.26|4791.66|5
1641204760000|2022-01-03 10:12:40|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|17
1641204770000|2022-01-03 10:12:50|4792.01|4791.41|4792.01|4791.41|4792.01|4791.41|4792.01|4791.41|52
1641204780000|2022-01-03 10:13:00|4792.26|4791.66|4792.01|4791.41|4792.26|4791.66|4792.01|4791.41|20
1641204790000|2022-01-03 10:13:10|4792.13|4791.53|4792.51|4791.91|4792.51|4791.91|4792.01|4791.41|45
1641204800000|2022-01-03 10:13:20|||||||||10
1641204820000|2022-01-03 10:13:40|||||||||2
1641204830000|2022-01-03 10:13:50|4792.38|4791.78|4792.51|4791.91|4792.51|4791.91|4792.38|4791.78|24
1641204840000|2022-01-03 10:14:00|4792.38|4791.78|4792.38|4791.78|4792.51|4791.91|4792.26|4791.66|28
1641204850000|2022-01-03 10:14:10|4792.26|4791.66|4792.51|4791.91|4792.51|4791.91|4792.26|4791.66|5
1641204860000|2022-01-03 10:14:20|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|41
1641204870000|2022-01-03 10:14:30|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|5
1641204880000|2022-01-03 10:14:40|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|15
1641204890000|2022-01-03 10:14:50|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|4792.38|4791.78|6
1641204900000|2022-01-03 10:15:00|||||||||26
1641204910000|2022-01-03 10:15:10|4792.76|4792.16|4793.01|4792.41|4793.01|4792.41|4792.76|4792.16|167
1641204920000|2022-01-03 10:15:20|4792.76|4792.16|4793.01|4792.41|4793.01|4792.41|4792.76|4792.16|38
1641204930000|2022-01-03 10:15:30|4792.76|4792.16|4793.01|4792.41|4793.01|4792.41|4792.76|4792.16|15
1641204940000|2022-01-03 10:15:40|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|41
1641204960000|2022-01-03 10:16:00|||||||||47
1641204970000|2022-01-03 10:16:10|4793.38|4792.78|4793.51|4792.91|4793.51|4792.91|4793.38|4792.78|38
1641204980000|2022-01-03 10:16:20|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|15
1641204990000|2022-01-03 10:16:30|4793.13|4792.53|4792.76|4792.16|4793.13|4792.53|4792.76|4792.16|100
1641205000000|2022-01-03 10:16:40|||||||||10
1641205010000|2022-01-03 10:16:50|4793.01|4792.41|4792.76|4792.16|4793.01|4792.41|4792.76|4792.16|32
1641205020000|2022-01-03 10:17:00|4792.63|4792.03|4792.76|4792.16|4792.76|4792.16|4792.63|4792.03|31
1641205030000|2022-01-03 10:17:10|||||||||1
1641205060000|2022-01-03 10:17:40|4792.63|4792.03|4792.51|4791.91|4792.76|4792.16|4792.51|4791.91|59
1641205070000|2022-01-03 10:17:50|||||||||19
1641205080000|2022-01-03 10:18:00|4792.38|4791.78|4792.26|4791.66|4792.38|4791.78|4792.26|4791.66|44
1641205090000|2022-01-03 10:18:10|4792.38|4791.78|4792.51|4791.91|4792.51|4791.91|4792.38|4791.78|2
1641205100000|2022-01-03 10:18:20|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|10
1641205110000|2022-01-03 10:18:30|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|7
1641205120000|2022-01-03 10:18:40|4792.38|4791.78|4792.38|4791.78|4792.38|4791.78|4792.26|4791.66|29
1641205130000|2022-01-03 10:18:50|4792.51|4791.91|4792.26|4791.66|4792.51|4791.91|4792.26|4791.66|24
1641205140000|2022-01-03 10:19:00|4792.38|4791.78|4792.38|4791.78|4792.38|4791.78|4792.26|4791.66|8
1641205150000|2022-01-03 10:19:10|4792.51|4791.91|4792.38|4791.78|4792.51|4791.91|4792.26|4791.66|7
1641205160000|2022-01-03 10:19:20|4792.26|4791.66|4792.76|4792.16|4792.76|4792.16|4792.26|4791.66|17
1641205170000|2022-01-03 10:19:30|4792.63|4792.03|4792.51|4791.91|4792.63|4792.03|4792.51|4791.91|11
1641205180000|2022-01-03 10:19:40|4792.63|4792.03|4792.63|4792.03|4792.63|4792.03|4792.63|4792.03|1
1641205190000|2022-01-03 10:19:50|4792.51|4791.91|4792.76|4792.16|4792.76|4792.16|4792.51|4791.91|5
1641205210000|2022-01-03 10:20:10|4792.88|4792.28|4793.01|4792.41|4793.13|4792.53|4792.88|4792.28|18
1641205220000|2022-01-03 10:20:20|4793.13|4792.53|4793.01|4792.41|4793.13|4792.53|4793.01|4792.41|18
1641205230000|2022-01-03 10:20:30|4793.13|4792.53|4793.26|4792.66|4793.26|4792.66|4793.01|4792.41|7
1641205250000|2022-01-03 10:20:50|4793.38|4792.78|4793.38|4792.78|4793.51|4792.91|4793.26|4792.66|23
1641205260000|2022-01-03 10:21:00|4793.26|4792.66|4793.38|4792.78|4793.38|4792.78|4793.26|4792.66|9
1641205270000|2022-01-03 10:21:10|4793.26|4792.66|4793.26|4792.66|4793.38|4792.78|4793.26|4792.66|7
1641205280000|2022-01-03 10:21:20|4793.38|4792.78|4793.26|4792.66|4793.38|4792.78|4793.26|4792.66|0
1641205290000|2022-01-03 10:21:30|4793.38|4792.78|4793.26|4792.66|4793.38|4792.78|4793.26|4792.66|4
1641205300000|2022-01-03 10:21:40|4793.38|4792.78|4793.26|4792.66|4793.51|4792.91|4793.26|4792.66|15
1641205310000|2022-01-03 10:21:50|4793.38|4792.78|4793.51|4792.91|4793.51|4792.91|4793.26|4792.66|3
1641205320000|2022-01-03 10:22:00|||||||||4
1641205330000|2022-01-03 10:22:10|4794.01|4793.41|4794.01|4793.41|4794.01|4793.41|4794.01|4793.41|238
1641205340000|2022-01-03 10:22:20|4794.26|4793.66|4794.26|4793.66|4794.26|4793.66|4794.26|4793.66|29
1641205350000|2022-01-03 10:22:30|4794.51|4793.91|4794.76|4794.16|4794.76|4794.16|4794.51|4793.91|124
1641205360000|2022-01-03 10:22:40|||||||||26
1641205370000|2022-01-03 10:22:50|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|4794.76|4794.16|142
1641205380000|2022-01-03 10:23:00|4794.88|4794.28|4794.63|4794.03|4795.01|4794.41|4794.51|4793.91|81
1641205390000|2022-01-03 10:23:10|4794.51|4793.91|4794.63|4794.03|4794.76|4794.16|4794.51|4793.91|51
1641205400000|2022-01-03 10:23:20|4794.76|4794.16|4794.51|4793.91|4794.76|4794.16|4794.51|4793.91|22
1641205410000|2022-01-03 10:23:30|4794.26|4793.66|4794.26|4793.66|4794.26|4793.66|4794.26|4793.66|20
1641205420000|2022-01-03 10:23:40|4794.01|4793.41|4794.26|4793.66|4794.26|4793.66|4794.01|4793.41|23
1641205430000|2022-01-03 10:23:50|||||||||9
1641205440000|2022-01-03 10:24:00|4794.13|4793.53|4794.01|4793.41|4794.13|4793.53|4794.01|4793.41|35
1641205450000|2022-01-03 10:24:10|4794.26|4793.66|4794.01|4793.41|4794.26|4793.66|4794.01|4793.41|29
1641205460000|2022-01-03 10:24:20|4794.13|4793.53|4793.76|4793.16|4794.13|4793.53|4793.76|4793.16|26
1641205470000|2022-01-03 10:24:30|4793.88|4793.28|4793.76|4793.16|4793.88|4793.28|4793.76|4793.16|5
1641205480000|2022-01-03 10:24:40|||||||||22
1641205490000|2022-01-03 10:24:50|4793.88|4793.28|4793.76|4793.16|4794.01|4793.41|4793.76|4793.16|23
1641205500000|2022-01-03 10:25:00|4794.01|4793.41|4794.01|4793.41|4794.13|4793.53|4794.01|4793.41|20
1641205510000|2022-01-03 10:25:10|4794.26|4793.66|4794.38|4793.78|4794.38|4793.78|4794.26|4793.66|20
1641205520000|2022-01-03 10:25:20|4794.26|4793.66|4794.13|4793.53|4794.26|4793.66|4794.13|4793.53|12
1641205530000|2022-01-03 10:25:30|4794.01|4793.41|4794.13|4793.53|4794.13|4793.53|4794.01|4793.41|1
1641205540000|2022-01-03 10:25:40|4794.01|4793.41|4794.13|4793.53|4794.13|4793.53|4794.01|4793.41|0
1641205550000|2022-01-03 10:25:50|4794.26|4793.66|4794.13|4793.53|4794.26|4793.66|4794.01|4793.41|11
1641205560000|2022-01-03 10:26:00|4794.26|4793.66|4794.01|4793.41|4794.26|4793.66|4794.01|4793.41|2
1641205570000|2022-01-03 10:26:10|4794.13|4793.53|4794.01|4793.41|4794.13|4793.53|4794.01|4793.41|2
1641205580000|2022-01-03 10:26:20|4794.13|4793.53|4794.26|4793.66|4794.26|4793.66|4794.01|4793.41|4
1641205590000|2022-01-03 10:26:30|4794.38|4793.78|4794.38|4793.78|4794.38|4793.78|4794.38|4793.78|8
1641205600000|2022-01-03 10:26:40|4794.26|4793.66|4794.76|4794.16|4794.76|4794.16|4794.26|4793.66|87
1641205610000|2022-01-03 10:26:50|4794.63|4794.03|4794.51|4793.91|4794.76|4794.16|4794.51|4793.91|10
1641205620000|2022-01-03 10:27:00|4794.63|4794.03|4794.76|4794.16|4794.76|4794.16|4794.51|4793.91|18
1641205630000|2022-01-03 10:27:10|||||||||2
1641205640000|2022-01-03 10:27:20|4794.88|4794.28|4795.01|4794.41|4795.01|4794.41|4794.76|4794.16|35
1641205650000|2022-01-03 10:27:30|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|33
1641205660000|2022-01-03 10:27:40|4794.51|4793.91|4794.51|4793.91|4794.63|4794.03|4794.51|4793.91|31
1641205670000|2022-01-03 10:27:50|4794.63|4794.03|4794.76|4794.16|4794.76|4794.16|4794.51|4793.91|26
1641205680000|2022-01-03 10:28:00|||||||||1
1641205690000|2022-01-03 10:28:10|||||||||29
1641205700000|2022-01-03 10:28:20|||||||||2
1641205710000|2022-01-03 10:28:30|4794.51|4793.91|4794.38|4793.78|4794.51|4793.91|4794.38|4793.78|20
1641205720000|2022-01-03 10:28:40|4794.26|4793.66|4794.51|4793.91|4794.51|4793.91|4794.26|4793.66|15
1641205730000|2022-01-03 10:28:50|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|4794.63|4794.03|17
1641205740000|2022-01-03 10:29:00|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|35
1641205750000|2022-01-03 10:29:10|||||||||1
1641205760000|2022-01-03 10:29:20|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|4795.01|4794.41|54
1641205770000|2022-01-03 10:29:30|||||||||14
1641205780000|2022-01-03 10:29:40|4795.51|4794.91|4795.51|4794.91|4795.51|4794.91|4795.26|4794.66|113
1641205790000|2022-01-03 10:29:50|||||||||10
1641205800000|2022-01-03 10:30:00|||||||||104
1641205810000|2022-01-03 10:30:10|4795.76|4795.16|4795.51|4794.91|4795.76|4795.16|4795.51|4794.91|133
1641205820000|2022-01-03 10:30:20|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|30
1641205840000|2022-01-03 10:30:40|4795.51|4794.91|4795.38|4794.78|4795.51|4794.91|4795.26|4794.66|42
1641205850000|2022-01-03 10:30:50|4795.26|4794.66|4795.01|4794.41|4795.26|4794.66|4795.01|4794.41|62
1641205860000|2022-01-03 10:31:00|4795.13|4794.53|4795.01|4794.41|4795.13|4794.53|4795.01|4794.41|17
1641205870000|2022-01-03 10:31:10|4794.76|4794.16|4794.51|4793.91|4794.76|4794.16|4794.26|4793.66|48
1641205880000|2022-01-03 10:31:20|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|25
1641205890000|2022-01-03 10:31:30|4794.51|4793.91|4794.51|4793.91|4794.51|4793.91|4794.51|4793.91|7
1641205900000|2022-01-03 10:31:40|||||||||1
1641205910000|2022-01-03 10:31:50|||||||||2
1641205920000|2022-01-03 10:32:00|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|6
1641205930000|2022-01-03 10:32:10|||||||||2
1641205940000|2022-01-03 10:32:20|4794.51|4793.91|4794.51|4793.91|4794.51|4793.91|4794.51|4793.91|19
1641205950000|2022-01-03 10:32:30|4794.38|4793.78|4794.38|4793.78|4794.38|4793.78|4794.38|4793.78|9
1641205960000|2022-01-03 10:32:40|4794.26|4793.66|4794.26|4793.66|4794.26|4793.66|4794.26|4793.66|27
1641205970000|2022-01-03 10:32:50|4794.38|4793.78|4794.51|4793.91|4794.51|4793.91|4794.38|4793.78|9
1641205980000|2022-01-03 10:33:00|4794.63|4794.03|4794.51|4793.91|4794.76|4794.16|4794.51|4793.91|8
1641205990000|2022-01-03 10:33:10|||||||||7
1641206000000|2022-01-03 10:33:20|4794.63|4794.03|4794.76|4794.16|4794.76|4794.16|4794.51|4793.91|7
1641206010000|2022-01-03 10:33:30|||||||||2
1641206020000|2022-01-03 10:33:40|4794.88|4794.28|4794.76|4794.16|4794.88|4794.28|4794.76|4794.16|25
1641206030000|2022-01-03 10:33:50|||||||||1
1641206040000|2022-01-03 10:34:00|4795.01|4794.41|4794.76|4794.16|4795.01|4794.41|4794.76|4794.16|37
1641206050000|2022-01-03 10:34:10|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|12
1641206060000|2022-01-03 10:34:20|4795.26|4794.66|4795.01|4794.41|4795.26|4794.66|4795.01|4794.41|77
1641206070000|2022-01-03 10:34:30|4794.88|4794.28|4794.76|4794.16|4794.88|4794.28|4794.76|4794.16|26
1641206080000|2022-01-03 10:34:40|4794.51|4793.91|4794.51|4793.91|4794.51|4793.91|4794.51|4793.91|12
1641206090000|2022-01-03 10:34:50|4794.38|4793.78|4794.76|4794.16|4795.01|4794.41|4794.38|4793.78|110
1641206100000|2022-01-03 10:35:00|4795.01|4794.41|4794.76|4794.16|4795.01|4794.41|4794.76|4794.16|11
1641206120000|2022-01-03 10:35:20|4794.51|4793.91|4794.51|4793.91|4794.51|4793.91|4794.51|4793.91|9
1641206140000|2022-01-03 10:35:40|||||||||7
1641206160000|2022-01-03 10:36:00|4794.76|4794.16|4794.63|4794.03|4794.76|4794.16|4794.51|4793.91|8
1641206170000|2022-01-03 10:36:10|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|4794.63|4794.03|5
1641206180000|2022-01-03 10:36:20|4794.51|4793.91|4794.51|4793.91|4794.51|4793.91|4794.51|4793.91|13
1641206190000|2022-01-03 10:36:30|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|12
1641206200000|2022-01-03 10:36:40|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|18
1641206210000|2022-01-03 10:36:50|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|11
1641206220000|2022-01-03 10:37:00|4795.51|4794.91|4795.51|4794.91|4795.51|4794.91|4795.51|4794.91|23
1641206230000|2022-01-03 10:37:10|||||||||2
1641206250000|2022-01-03 10:37:30|||||||||1
1641206260000|2022-01-03 10:37:40|4795.76|4795.16|4795.51|4794.91|4795.76|4795.16|4795.51|4794.91|50
1641206270000|2022-01-03 10:37:50|||||||||5
1641206280000|2022-01-03 10:38:00|4795.26|4794.66|4795.38|4794.78|4795.38|4794.78|4795.26|4794.66|15
1641206290000|2022-01-03 10:38:10|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|0
1641206300000|2022-01-03 10:38:20|||||||||15
1641206310000|2022-01-03 10:38:30|4795.13|4794.53|4795.01|4794.41|4795.26|4794.66|4795.01|4794.41|20
1641206320000|2022-01-03 10:38:40|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|41
1641206330000|2022-01-03 10:38:50|||||||||2
1641206340000|2022-01-03 10:39:00|||||||||5
1641206350000|2022-01-03 10:39:10|||||||||1
1641206360000|2022-01-03 10:39:20|||||||||2
1641206380000|2022-01-03 10:39:40|4795.51|4794.91|4795.26|4794.66|4795.51|4794.91|4795.26|4794.66|47
1641206400000|2022-01-03 10:40:00|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|121
1641206410000|2022-01-03 10:40:10|||||||||2
1641206420000|2022-01-03 10:40:20|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|29
1641206430000|2022-01-03 10:40:30|4795.01|4794.41|4795.26|4794.66|4795.26|4794.66|4795.01|4794.41|65
1641206440000|2022-01-03 10:40:40|||||||||2
1641206450000|2022-01-03 10:40:50|||||||||1
1641206470000|2022-01-03 10:41:10|||||||||1
1641206480000|2022-01-03 10:41:20|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|31
1641206490000|2022-01-03 10:41:30|||||||||4
1641206500000|2022-01-03 10:41:40|||||||||1
1641206510000|2022-01-03 10:41:50|4795.13|4794.53|4795.13|4794.53|4795.13|4794.53|4795.01|4794.41|18
1641206520000|2022-01-03 10:42:00|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|0
1641206540000|2022-01-03 10:42:20|||||||||10
1641206560000|2022-01-03 10:42:40|||||||||2
1641206570000|2022-01-03 10:42:50|||||||||23
1641206580000|2022-01-03 10:43:00|||||||||1
1641206600000|2022-01-03 10:43:20|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|28
1641206610000|2022-01-03 10:43:30|||||||||1
1641206620000|2022-01-03 10:43:40|4794.51|4793.91|4794.51|4793.91|4794.51|4793.91|4794.51|4793.91|36
1641206630000|2022-01-03 10:43:50|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|9
1641206640000|2022-01-03 10:44:00|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|4794.76|4794.16|36
1641206650000|2022-01-03 10:44:10|4795.13|4794.53|4795.01|4794.41|4795.13|4794.53|4795.01|4794.41|26
1641206670000|2022-01-03 10:44:30|4795.13|4794.53|4795.13|4794.53|4795.26|4794.66|4795.01|4794.41|20
1641206680000|2022-01-03 10:44:40|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|4795.13|4794.53|15
1641206700000|2022-01-03 10:45:00|||||||||13
1641206710000|2022-01-03 10:45:10|||||||||15
1641206720000|2022-01-03 10:45:20|||||||||7
1641206730000|2022-01-03 10:45:30|4795.13|4794.53|4795.26|4794.66|4795.26|4794.66|4795.13|4794.53|5
1641206750000|2022-01-03 10:45:50|4795.13|4794.53|4795.13|4794.53|4795.13|4794.53|4795.13|4794.53|16
1641206760000|2022-01-03 10:46:00|4795.01|4794.41|4795.13|4794.53|4795.26|4794.66|4795.01|4794.41|15
1641206770000|2022-01-03 10:46:10|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|2
1641206780000|2022-01-03 10:46:20|||||||||12
1641206790000|2022-01-03 10:46:30|||||||||25
1641206800000|2022-01-03 10:46:40|4795.01|4794.41|4795.26|4794.66|4795.26|4794.66|4795.01|4794.41|6
1641206810000|2022-01-03 10:46:50|||||||||35
1641206820000|2022-01-03 10:47:00|4795.13|4794.53|4795.26|4794.66|4795.26|4794.66|4795.01|4794.41|31
1641206840000|2022-01-03 10:47:20|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|10
1641206860000|2022-01-03 10:47:40|||||||||14
1641206870000|2022-01-03 10:47:50|||||||||1
1641206890000|2022-01-03 10:48:10|||||||||6
1641206900000|2022-01-03 10:48:20|4795.26|4794.66|4795.13|4794.53|4795.26|4794.66|4795.13|4794.53|33
1641206910000|2022-01-03 10:48:30|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|4795.13|4794.53|8
1641206920000|2022-01-03 10:48:40|4795.13|4794.53|4795.26|4794.66|4795.26|4794.66|4795.13|4794.53|9
1641206930000|2022-01-03 10:48:50|||||||||9
1641206940000|2022-01-03 10:49:00|||||||||10
1641206960000|2022-01-03 10:49:20|4795.13|4794.53|4795.26|4794.66|4795.26|4794.66|4795.13|4794.53|34
1641206970000|2022-01-03 10:49:30|||||||||18
1641206980000|2022-01-03 10:49:40|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|5
1641206990000|2022-01-03 10:49:50|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|4795.13|4794.53|55
1641207000000|2022-01-03 10:50:00|4795.13|4794.53|4795.26|4794.66|4795.51|4794.91|4795.01|4794.41|97
1641207010000|2022-01-03 10:50:10|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|16
1641207030000|2022-01-03 10:50:30|||||||||3
1641207040000|2022-01-03 10:50:40|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|13
1641207050000|2022-01-03 10:50:50|4794.51|4793.91|4794.76|4794.16|4794.76|4794.16|4794.51|4793.91|35
1641207060000|2022-01-03 10:51:00|||||||||14
1641207070000|2022-01-03 10:51:10|||||||||17
1641207080000|2022-01-03 10:51:20|4794.51|4793.91|4794.76|4794.16|4794.76|4794.16|4794.51|4793.91|10
1641207100000|2022-01-03 10:51:40|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|22
1641207110000|2022-01-03 10:51:50|||||||||6
1641207120000|2022-01-03 10:52:00|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|18
1641207130000|2022-01-03 10:52:10|||||||||4
1641207140000|2022-01-03 10:52:20|4795.01|4794.41|4794.88|4794.28|4795.13|4794.53|4794.88|4794.28|16
1641207150000|2022-01-03 10:52:30|4794.76|4794.16|4794.88|4794.28|4794.88|4794.28|4794.76|4794.16|1
1641207160000|2022-01-03 10:52:40|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|1
1641207170000|2022-01-03 10:52:50|4795.13|4794.53|4795.26|4794.66|4795.26|4794.66|4795.13|4794.53|2
1641207190000|2022-01-03 10:53:10|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|17
1641207200000|2022-01-03 10:53:20|||||||||4
1641207210000|2022-01-03 10:53:30|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|29
1641207220000|2022-01-03 10:53:40|4795.01|4794.41|4795.26|4794.66|4795.26|4794.66|4795.01|4794.41|5
1641207250000|2022-01-03 10:54:10|4795.38|4794.78|4795.38|4794.78|4795.38|4794.78|4795.26|4794.66|9
1641207260000|2022-01-03 10:54:20|4795.26|4794.66|4795.51|4794.91|4795.51|4794.91|4795.26|4794.66|13
1641207270000|2022-01-03 10:54:30|4795.26|4794.66|4795.51|4794.91|4795.51|4794.91|4795.26|4794.66|20
1641207280000|2022-01-03 10:54:40|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|3
1641207330000|2022-01-03 10:55:30|||||||||9
1641207340000|2022-01-03 10:55:40|||||||||3
1641207350000|2022-01-03 10:55:50|4795.51|4794.91|4795.38|4794.78|4795.51|4794.91|4795.38|4794.78|25
1641207360000|2022-01-03 10:56:00|4795.26|4794.66|4795.26|4794.66|4795.38|4794.78|4795.26|4794.66|9
1641207370000|2022-01-03 10:56:10|4795.38|4794.78|4795.38|4794.78|4795.38|4794.78|4795.26|4794.66|11
1641207380000|2022-01-03 10:56:20|4795.51|4794.91|4795.51|4794.91|4795.51|4794.91|4795.51|4794.91|13
1641207390000|2022-01-03 10:56:30|||||||||3
1641207400000|2022-01-03 10:56:40|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|36
1641207410000|2022-01-03 10:56:50|4795.51|4794.91|4795.51|4794.91|4795.51|4794.91|4795.51|4794.91|10
1641207420000|2022-01-03 10:57:00|||||||||2
1641207430000|2022-01-03 10:57:10|4795.76|4795.16|4795.76|4795.16|4795.76|4795.16|4795.76|4795.16|8
1641207440000|2022-01-03 10:57:20|4795.51|4794.91|4795.76|4795.16|4795.76|4795.16|4795.51|4794.91|31
1641207450000|2022-01-03 10:57:30|||||||||38
1641207470000|2022-01-03 10:57:50|4796.01|4795.41|4796.01|4795.41|4796.01|4795.41|4796.01|4795.41|53
1641207480000|2022-01-03 10:58:00|||||||||15
1641207490000|2022-01-03 10:58:10|4795.76|4795.16|4795.76|4795.16|4795.76|4795.16|4795.76|4795.16|31
1641207500000|2022-01-03 10:58:20|4796.01|4795.41|4796.01|4795.41|4796.01|4795.41|4796.01|4795.41|16
1641207510000|2022-01-03 10:58:30|||||||||8
1641207520000|2022-01-03 10:58:40|4796.13|4795.53|4796.26|4795.66|4796.26|4795.66|4796.13|4795.53|57
1641207530000|2022-01-03 10:58:50|4796.13|4795.53|4796.26|4795.66|4796.26|4795.66|4796.01|4795.41|6
1641207540000|2022-01-03 10:59:00|||||||||14
1641207550000|2022-01-03 10:59:10|4796.01|4795.41|4796.01|4795.41|4796.01|4795.41|4796.01|4795.41|13
1641207580000|2022-01-03 10:59:40|||||||||5
1641207590000|2022-01-03 10:59:50|||||||||11
1641207600000|2022-01-03 11:00:00|||||||||24
1641207610000|2022-01-03 11:00:10|||||||||74
1641207620000|2022-01-03 11:00:20|4796.13|4795.53|4797.76|4797.16|4798.01|4797.41|4796.13|4795.53|638
1641207630000|2022-01-03 11:00:30|4798.01|4797.41|4797.76|4797.16|4798.01|4797.41|4797.76|4797.16|57
1641207640000|2022-01-03 11:00:40|||||||||16
1641207650000|2022-01-03 11:00:50|4797.51|4796.91|4797.51|4796.91|4797.51|4796.91|4797.51|4796.91|64
1641207660000|2022-01-03 11:01:00|4797.76|4797.16|4798.26|4797.66|4798.26|4797.66|4797.76|4797.16|85
1641207670000|2022-01-03 11:01:10|4798.01|4797.41|4798.26|4797.66|4798.26|4797.66|4798.01|4797.41|77
1641207680000|2022-01-03 11:01:20|4798.38|4797.78|4797.51|4796.91|4798.38|4797.78|4797.51|4796.91|162
1641207690000|2022-01-03 11:01:30|4797.63|4797.03|4797.76|4797.16|4797.76|4797.16|4797.63|4797.03|7
1641207700000|2022-01-03 11:01:40|4797.51|4796.91|4797.51|4796.91|4797.51|4796.91|4797.51|4796.91|17
1641207710000|2022-01-03 11:01:50|||||||||1
1641207720000|2022-01-03 11:02:00|||||||||30
1641207730000|2022-01-03 11:02:10|4797.26|4796.66|4797.01|4796.41|4797.26|4796.66|4796.76|4796.16|92
1641207740000|2022-01-03 11:02:20|4796.88|4796.28|4797.01|4796.41|4797.01|4796.41|4796.76|4796.16|86
1641207750000|2022-01-03 11:02:30|||||||||9
1641207760000|2022-01-03 11:02:40|4796.76|4796.16|4796.51|4795.91|4796.76|4796.16|4796.51|4795.91|50
1641207770000|2022-01-03 11:02:50|4796.76|4796.16|4796.76|4796.16|4796.76|4796.16|4796.51|4795.91|40
1641207780000|2022-01-03 11:03:00|4797.01|4796.41|4796.76|4796.16|4797.01|4796.41|4796.76|4796.16|27
1641207790000|2022-01-03 11:03:10|4796.88|4796.28|4797.01|4796.41|4797.01|4796.41|4796.76|4796.16|10
1641207800000|2022-01-03 11:03:20|||||||||13
1641207810000|2022-01-03 11:03:30|4797.51|4796.91|4797.51|4796.91|4797.51|4796.91|4797.51|4796.91|32
1641207820000|2022-01-03 11:03:40|4797.38|4796.78|4797.76|4797.16|4797.76|4797.16|4797.26|4796.66|36
1641207830000|2022-01-03 11:03:50|4797.51|4796.91|4797.76|4797.16|4797.76|4797.16|4797.51|4796.91|36
1641207840000|2022-01-03 11:04:00|4797.63|4797.03|4797.38|4796.78|4797.76|4797.16|4797.26|4796.66|13
1641207850000|2022-01-03 11:04:10|4797.51|4796.91|4797.01|4796.41|4797.51|4796.91|4797.01|4796.41|35
1641207860000|2022-01-03 11:04:20|4797.26|4796.66|4797.26|4796.66|4797.26|4796.66|4797.26|4796.66|12
1641207870000|2022-01-03 11:04:30|4797.76|4797.16|4797.88|4797.28|4798.01|4797.41|4797.76|4797.16|74
1641207880000|2022-01-03 11:04:40|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|4797.76|4797.16|40
1641207890000|2022-01-03 11:04:50|||||||||2
1641207900000|2022-01-03 11:05:00|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|4798.01|4797.41|73
1641207910000|2022-01-03 11:05:10|4798.01|4797.41|4798.26|4797.66|4798.51|4797.91|4798.01|4797.41|106
1641207920000|2022-01-03 11:05:20|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|27
1641207930000|2022-01-03 11:05:30|||||||||5
1641207940000|2022-01-03 11:05:40|4798.13|4797.53|4798.26|4797.66|4798.26|4797.66|4798.13|4797.53|11
1641207950000|2022-01-03 11:05:50|4798.01|4797.41|4798.26|4797.66|4798.26|4797.66|4798.01|4797.41|57
1641207960000|2022-01-03 11:06:00|4798.38|4797.78|4798.38|4797.78|4798.51|4797.91|4798.26|4797.66|47
1641207970000|2022-01-03 11:06:10|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|2
1641207980000|2022-01-03 11:06:20|4798.13|4797.53|4798.01|4797.41|4798.13|4797.53|4798.01|4797.41|25
1641207990000|2022-01-03 11:06:30|4798.26|4797.66|4798.01|4797.41|4798.26|4797.66|4798.01|4797.41|14
1641208000000|2022-01-03 11:06:40|4798.13|4797.53|4798.01|4797.41|4798.13|4797.53|4798.01|4797.41|10
1641208010000|2022-01-03 11:06:50|4798.13|4797.53|4798.26|4797.66|4798.26|4797.66|4798.13|4797.53|10
1641208020000|2022-01-03 11:07:00|4798.01|4797.41|4798.51|4797.91|4798.51|4797.91|4798.01|4797.41|146
1641208040000|2022-01-03 11:07:20|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|47
1641208050000|2022-01-03 11:07:30|||||||||1
1641208060000|2022-01-03 11:07:40|||||||||26
1641208070000|2022-01-03 11:07:50|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|10
1641208080000|2022-01-03 11:08:00|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|34
1641208090000|2022-01-03 11:08:10|||||||||1
1641208100000|2022-01-03 11:08:20|4798.01|4797.41|4798.26|4797.66|4798.26|4797.66|4798.01|4797.41|30
1641208110000|2022-01-03 11:08:30|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|11
1641208120000|2022-01-03 11:08:40|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|78
1641208130000|2022-01-03 11:08:50|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|15
1641208140000|2022-01-03 11:09:00|4799.01|4798.41|4798.76|4798.16|4799.01|4798.41|4798.76|4798.16|209
1641208150000|2022-01-03 11:09:10|4799.01|4798.41|4799.01|4798.41|4799.01|4798.41|4799.01|4798.41|17
1641208160000|2022-01-03 11:09:20|4798.76|4798.16|4798.76|4798.16|4798.88|4798.28|4798.76|4798.16|10
1641208170000|2022-01-03 11:09:30|4799.01|4798.41|4798.51|4797.91|4799.01|4798.41|4798.51|4797.91|46
1641208180000|2022-01-03 11:09:40|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|4798.63|4798.03|31
1641208190000|2022-01-03 11:09:50|4798.63|4798.03|4798.26|4797.66|4798.63|4798.03|4798.26|4797.66|25
1641208200000|2022-01-03 11:10:00|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|15
1641208210000|2022-01-03 11:10:10|4798.63|4798.03|4798.51|4797.91|4798.63|4798.03|4798.51|4797.91|31
1641208220000|2022-01-03 11:10:20|4798.26|4797.66|4799.01|4798.41|4799.01|4798.41|4798.26|4797.66|51
1641208230000|2022-01-03 11:10:30|4798.76|4798.16|4798.76|4798.16|4799.01|4798.41|4798.76|4798.16|62
1641208240000|2022-01-03 11:10:40|4798.88|4798.28|4798.76|4798.16|4798.88|4798.28|4798.76|4798.16|3
1641208250000|2022-01-03 11:10:50|||||||||2
1641208260000|2022-01-03 11:11:00|4798.88|4798.28|4798.76|4798.16|4799.01|4798.41|4798.76|4798.16|8
1641208270000|2022-01-03 11:11:10|4798.63|4798.03|4799.01|4798.41|4799.01|4798.41|4798.51|4797.91|142
1641208280000|2022-01-03 11:11:20|||||||||7
1641208290000|2022-01-03 11:11:30|||||||||1
1641208300000|2022-01-03 11:11:40|4799.26|4798.66|4799.01|4798.41|4799.26|4798.66|4799.01|4798.41|65
1641208320000|2022-01-03 11:12:00|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|39
1641208330000|2022-01-03 11:12:10|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|13
1641208340000|2022-01-03 11:12:20|||||||||14
1641208350000|2022-01-03 11:12:30|||||||||18
1641208370000|2022-01-03 11:12:50|4798.76|4798.16|4798.51|4797.91|4798.76|4798.16|4798.51|4797.91|27
1641208380000|2022-01-03 11:13:00|||||||||28
1641208390000|2022-01-03 11:13:10|4798.38|4797.78|4798.26|4797.66|4798.51|4797.91|4798.26|4797.66|20
1641208400000|2022-01-03 11:13:20|4798.38|4797.78|4798.51|4797.91|4798.51|4797.91|4798.26|4797.66|45
1641208410000|2022-01-03 11:13:30|4798.38|4797.78|4798.51|4797.91|4798.51|4797.91|4798.26|4797.66|26
1641208420000|2022-01-03 11:13:40|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|13
1641208430000|2022-01-03 11:13:50|4798.38|4797.78|4798.38|4797.78|4798.51|4797.91|4798.26|4797.66|10
1641208440000|2022-01-03 11:14:00|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|4798.26|4797.66|5
1641208450000|2022-01-03 11:14:10|4798.38|4797.78|4798.51|4797.91|4798.51|4797.91|4798.38|4797.78|8
1641208460000|2022-01-03 11:14:20|||||||||3
1641208470000|2022-01-03 11:14:30|||||||||34
1641208480000|2022-01-03 11:14:40|||||||||9
1641208490000|2022-01-03 11:14:50|4798.26|4797.66|4798.01|4797.41|4798.26|4797.66|4798.01|4797.41|21
1641208500000|2022-01-03 11:15:00|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|14
1641208510000|2022-01-03 11:15:10|||||||||8
1641208520000|2022-01-03 11:15:20|||||||||4
1641208530000|2022-01-03 11:15:30|||||||||3
1641208540000|2022-01-03 11:15:40|||||||||1
1641208550000|2022-01-03 11:15:50|||||||||15
1641208560000|2022-01-03 11:16:00|||||||||2
1641208570000|2022-01-03 11:16:10|||||||||9
1641208580000|2022-01-03 11:16:20|4798.51|4797.91|4798.26|4797.66|4798.51|4797.91|4798.26|4797.66|17
1641208600000|2022-01-03 11:16:40|||||||||28
1641208620000|2022-01-03 11:17:00|||||||||6
1641208630000|2022-01-03 11:17:10|||||||||1
1641208660000|2022-01-03 11:17:40|4798.51|4797.91|4798.26|4797.66|4798.51|4797.91|4798.26|4797.66|52
1641208670000|2022-01-03 11:17:50|||||||||1
1641208680000|2022-01-03 11:18:00|||||||||4
1641208690000|2022-01-03 11:18:10|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|31
1641208700000|2022-01-03 11:18:20|||||||||10
1641208730000|2022-01-03 11:18:50|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|13
1641208740000|2022-01-03 11:19:00|||||||||5
1641208750000|2022-01-03 11:19:10|||||||||3
1641208760000|2022-01-03 11:19:20|||||||||25
1641208780000|2022-01-03 11:19:40|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|10
1641208790000|2022-01-03 11:19:50|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|36
1641208800000|2022-01-03 11:20:00|||||||||9
1641208810000|2022-01-03 11:20:10|4799.01|4798.41|4799.01|4798.41|4799.26|4798.66|4799.01|4798.41|81
1641208820000|2022-01-03 11:20:20|||||||||2
1641208830000|2022-01-03 11:20:30|||||||||14
1641208840000|2022-01-03 11:20:40|4799.13|4798.53|4799.01|4798.41|4799.26|4798.66|4799.01|4798.41|9
1641208850000|2022-01-03 11:20:50|||||||||22
1641208860000|2022-01-03 11:21:00|||||||||8
1641208870000|2022-01-03 11:21:10|4799.13|4798.53|4799.26|4798.66|4799.26|4798.66|4799.01|4798.41|4
1641208880000|2022-01-03 11:21:20|||||||||6
1641208890000|2022-01-03 11:21:30|4799.13|4798.53|4799.01|4798.41|4799.13|4798.53|4799.01|4798.41|48
1641208920000|2022-01-03 11:22:00|||||||||9
1641208930000|2022-01-03 11:22:10|||||||||75
1641208940000|2022-01-03 11:22:20|4799.13|4798.53|4799.01|4798.41|4799.13|4798.53|4799.01|4798.41|11
1641208950000|2022-01-03 11:22:30|||||||||12
1641208960000|2022-01-03 11:22:40|||||||||30
1641208970000|2022-01-03 11:22:50|||||||||14
1641208990000|2022-01-03 11:23:10|4799.26|4798.66|4799.01|4798.41|4799.26|4798.66|4799.01|4798.41|26
1641209000000|2022-01-03 11:23:20|||||||||1
1641209010000|2022-01-03 11:23:30|||||||||4
1641209020000|2022-01-03 11:23:40|||||||||5
1641209030000|2022-01-03 11:23:50|||||||||3
1641209040000|2022-01-03 11:24:00|||||||||7
1641209050000|2022-01-03 11:24:10|4799.51|4798.91|4799.38|4798.78|4799.51|4798.91|4799.26|4798.66|129
1641209060000|2022-01-03 11:24:20|4799.26|4798.66|4799.51|4798.91|4799.51|4798.91|4799.26|4798.66|18
1641209070000|2022-01-03 11:24:30|||||||||4
1641209080000|2022-01-03 11:24:40|4799.38|4798.78|4799.38|4798.78|4799.51|4798.91|4799.26|4798.66|22
1641209090000|2022-01-03 11:24:50|4799.26|4798.66|4799.26|4798.66|4799.51|4798.91|4799.26|4798.66|13
1641209100000|2022-01-03 11:25:00|||||||||5
1641209110000|2022-01-03 11:25:10|||||||||5
1641209120000|2022-01-03 11:25:20|4799.51|4798.91|4799.76|4799.16|4799.76|4799.16|4799.51|4798.91|210
1641209130000|2022-01-03 11:25:30|||||||||108
1641209140000|2022-01-03 11:25:40|4799.51|4798.91|4799.01|4798.41|4799.51|4798.91|4799.01|4798.41|188
1641209150000|2022-01-03 11:25:50|4799.13|4798.53|4799.13|4798.53|4799.13|4798.53|4799.13|4798.53|4
1641209160000|2022-01-03 11:26:00|4799.01|4798.41|4799.01|4798.41|4799.13|4798.53|4799.01|4798.41|0
1641209170000|2022-01-03 11:26:10|4798.76|4798.16|4798.76|4798.16|4799.01|4798.41|4798.76|4798.16|72
1641209180000|2022-01-03 11:26:20|4798.63|4798.03|4798.63|4798.03|4798.63|4798.03|4798.63|4798.03|46
1641209190000|2022-01-03 11:26:30|4798.51|4797.91|4798.51|4797.91|4798.76|4798.16|4798.51|4797.91|96
1641209200000|2022-01-03 11:26:40|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|35
1641209210000|2022-01-03 11:26:50|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|14
1641209220000|2022-01-03 11:27:00|4798.38|4797.78|4798.01|4797.41|4798.51|4797.91|4798.01|4797.41|70
1641209230000|2022-01-03 11:27:10|||||||||7
1641209240000|2022-01-03 11:27:20|||||||||15
1641209250000|2022-01-03 11:27:30|4797.76|4797.16|4797.76|4797.16|4797.76|4797.16|4797.76|4797.16|127
1641209260000|2022-01-03 11:27:40|4797.51|4796.91|4797.26|4796.66|4797.51|4796.91|4797.26|4796.66|82
1641209270000|2022-01-03 11:27:50|4797.51|4796.91|4797.51|4796.91|4797.51|4796.91|4797.26|4796.66|24
1641209280000|2022-01-03 11:28:00|4797.26|4796.66|4797.51|4796.91|4797.76|4797.16|4797.26|4796.66|103
1641209290000|2022-01-03 11:28:10|||||||||1
1641209300000|2022-01-03 11:28:20|||||||||1
1641209310000|2022-01-03 11:28:30|||||||||43
1641209320000|2022-01-03 11:28:40|4797.76|4797.16|4797.76|4797.16|4797.76|4797.16|4797.76|4797.16|5
1641209330000|2022-01-03 11:28:50|4797.51|4796.91|4797.63|4797.03|4797.76|4797.16|4797.51|4796.91|6
1641209340000|2022-01-03 11:29:00|4797.51|4796.91|4797.76|4797.16|4797.76|4797.16|4797.51|4796.91|14
1641209350000|2022-01-03 11:29:10|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|4797.88|4797.28|43
1641209360000|2022-01-03 11:29:20|||||||||5
1641209370000|2022-01-03 11:29:30|||||||||43
1641209400000|2022-01-03 11:30:00|4798.13|4797.53|4798.26|4797.66|4798.26|4797.66|4798.13|4797.53|6
1641209410000|2022-01-03 11:30:10|||||||||2
1641209420000|2022-01-03 11:30:20|4798.01|4797.41|4798.01|4797.41|4798.13|4797.53|4798.01|4797.41|31
1641209430000|2022-01-03 11:30:30|4798.13|4797.53|4798.01|4797.41|4798.26|4797.66|4798.01|4797.41|6
1641209440000|2022-01-03 11:30:40|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|4
1641209450000|2022-01-03 11:30:50|||||||||3
1641209460000|2022-01-03 11:31:00|4798.38|4797.78|4798.26|4797.66|4798.38|4797.78|4798.26|4797.66|12
1641209470000|2022-01-03 11:31:10|4798.38|4797.78|4798.51|4797.91|4798.51|4797.91|4798.26|4797.66|17
1641209480000|2022-01-03 11:31:20|||||||||1
1641209490000|2022-01-03 11:31:30|||||||||9
1641209500000|2022-01-03 11:31:40|||||||||13
1641209510000|2022-01-03 11:31:50|4798.76|4798.16|4798.88|4798.28|4798.88|4798.28|4798.63|4798.03|23
1641209520000|2022-01-03 11:32:00|4799.01|4798.41|4799.01|4798.41|4799.13|4798.53|4799.01|4798.41|7
1641209530000|2022-01-03 11:32:10|4799.13|4798.53|4799.01|4798.41|4799.13|4798.53|4799.01|4798.41|2
1641209540000|2022-01-03 11:32:20|4799.13|4798.53|4799.13|4798.53|4799.13|4798.53|4799.01|4798.41|5
1641209550000|2022-01-03 11:32:30|4799.01|4798.41|4799.01|4798.41|4799.01|4798.41|4799.01|4798.41|1
1641209560000|2022-01-03 11:32:40|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|2
1641209570000|2022-01-03 11:32:50|4798.51|4797.91|4798.51|4797.91|4798.63|4798.03|4798.51|4797.91|20
1641209580000|2022-01-03 11:33:00|4798.63|4798.03|4798.63|4798.03|4798.76|4798.16|4798.63|4798.03|5
1641209590000|2022-01-03 11:33:10|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|3
1641209600000|2022-01-03 11:33:20|4798.63|4798.03|4798.63|4798.03|4798.63|4798.03|4798.63|4798.03|21
1641209610000|2022-01-03 11:33:30|4798.51|4797.91|4798.51|4797.91|4798.76|4798.16|4798.51|4797.91|19
1641209620000|2022-01-03 11:33:40|4798.63|4798.03|4798.76|4798.16|4798.76|4798.16|4798.63|4798.03|4
1641209630000|2022-01-03 11:33:50|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|18
1641209640000|2022-01-03 11:34:00|||||||||2
1641209650000|2022-01-03 11:34:10|4798.63|4798.03|4798.76|4798.16|4798.76|4798.16|4798.63|4798.03|10
1641209660000|2022-01-03 11:34:20|4798.63|4798.03|4798.76|4798.16|4798.76|4798.16|4798.51|4797.91|6
1641209670000|2022-01-03 11:34:30|4798.63|4798.03|4798.76|4798.16|4798.76|4798.16|4798.63|4798.03|2
1641209680000|2022-01-03 11:34:40|4798.63|4798.03|4798.63|4798.03|4798.63|4798.03|4798.63|4798.03|20
1641209690000|2022-01-03 11:34:50|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|4
1641209700000|2022-01-03 11:35:00|4798.51|4797.91|4798.51|4797.91|4798.63|4798.03|4798.51|4797.91|1
1641209710000|2022-01-03 11:35:10|||||||||44
1641209720000|2022-01-03 11:35:20|||||||||1
1641209730000|2022-01-03 11:35:30|||||||||1
1641209740000|2022-01-03 11:35:40|||||||||3
1641209760000|2022-01-03 11:36:00|4798.76|4798.16|4798.63|4798.03|4798.76|4798.16|4798.51|4797.91|14
1641209770000|2022-01-03 11:36:10|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|4798.38|4797.78|1
1641209780000|2022-01-03 11:36:20|4798.63|4798.03|4798.63|4798.03|4798.76|4798.16|4798.63|4798.03|11
1641209790000|2022-01-03 11:36:30|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|0
1641209810000|2022-01-03 11:36:50|4798.88|4798.28|4798.76|4798.16|4798.88|4798.28|4798.76|4798.16|20
1641209820000|2022-01-03 11:37:00|4798.63|4798.03|4798.51|4797.91|4798.76|4798.16|4798.51|4797.91|11
1641209840000|2022-01-03 11:37:20|4798.38|4797.78|4798.26|4797.66|4798.38|4797.78|4798.26|4797.66|9
1641209850000|2022-01-03 11:37:30|4798.13|4797.53|4798.26|4797.66|4798.26|4797.66|4798.01|4797.41|23
1641209860000|2022-01-03 11:37:40|4798.01|4797.41|4798.26|4797.66|4798.26|4797.66|4798.01|4797.41|67
1641209870000|2022-01-03 11:37:50|4798.38|4797.78|4798.51|4797.91|4798.51|4797.91|4798.26|4797.66|35
1641209880000|2022-01-03 11:38:00|4798.76|4798.16|4798.51|4797.91|4798.76|4798.16|4798.51|4797.91|42
1641209890000|2022-01-03 11:38:10|4798.63|4798.03|4798.63|4798.03|4798.76|4798.16|4798.63|4798.03|9
1641209900000|2022-01-03 11:38:20|4798.76|4798.16|4799.01|4798.41|4799.01|4798.41|4798.51|4797.91|24
1641209910000|2022-01-03 11:38:30|4798.76|4798.16|4798.88|4798.28|4798.88|4798.28|4798.76|4798.16|8
1641209920000|2022-01-03 11:38:40|4799.01|4798.41|4799.01|4798.41|4799.01|4798.41|4799.01|4798.41|3
1641209940000|2022-01-03 11:39:00|4799.26|4798.66|4799.26|4798.66|4799.26|4798.66|4799.26|4798.66|7
1641209950000|2022-01-03 11:39:10|4799.38|4798.78|4799.51|4798.91|4799.51|4798.91|4799.38|4798.78|54
1641209970000|2022-01-03 11:39:30|||||||||4
1641209980000|2022-01-03 11:39:40|4799.38|4798.78|4799.26|4798.66|4799.38|4798.78|4799.26|4798.66|9
1641209990000|2022-01-03 11:39:50|||||||||6
1641210000000|2022-01-03 11:40:00|||||||||6
1641210010000|2022-01-03 11:40:10|4799.01|4798.41|4799.01|4798.41|4799.01|4798.41|4799.01|4798.41|13
1641210020000|2022-01-03 11:40:20|4798.88|4798.28|4798.51|4797.91|4798.88|4798.28|4798.51|4797.91|19
1641210030000|2022-01-03 11:40:30|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|17
1641210040000|2022-01-03 11:40:40|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|7
1641210050000|2022-01-03 11:40:50|4798.63|4798.03|4798.51|4797.91|4798.63|4798.03|4798.51|4797.91|6
1641210060000|2022-01-03 11:41:00|4798.38|4797.78|4798.26|4797.66|4798.51|4797.91|4798.26|4797.66|14
1641210070000|2022-01-03 11:41:10|4798.51|4797.91|4798.51|4797.91|4798.63|4798.03|4798.51|4797.91|7
1641210080000|2022-01-03 11:41:20|||||||||1
1641210090000|2022-01-03 11:41:30|||||||||13
1641210100000|2022-01-03 11:41:40|4798.38|4797.78|4798.26|4797.66|4798.51|4797.91|4798.26|4797.66|16
1641210110000|2022-01-03 11:41:50|4798.38|4797.78|4798.38|4797.78|4798.38|4797.78|4798.38|4797.78|2
1641210120000|2022-01-03 11:42:00|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|4798.26|4797.66|14
1641210130000|2022-01-03 11:42:10|4798.38|4797.78|4798.38|4797.78|4798.51|4797.91|4798.38|4797.78|31
1641210140000|2022-01-03 11:42:20|4798.51|4797.91|4798.38|4797.78|4798.51|4797.91|4798.26|4797.66|4
1641210150000|2022-01-03 11:42:30|4798.26|4797.66|4798.51|4797.91|4798.51|4797.91|4798.26|4797.66|9
1641210160000|2022-01-03 11:42:40|||||||||8
1641210170000|2022-01-03 11:42:50|||||||||1
1641210180000|2022-01-03 11:43:00|4798.63|4798.03|4798.76|4798.16|4798.76|4798.16|4798.63|4798.03|6
1641210190000|2022-01-03 11:43:10|4798.63|4798.03|4798.51|4797.91|4798.63|4798.03|4798.51|4797.91|15
1641210200000|2022-01-03 11:43:20|||||||||24
1641210210000|2022-01-03 11:43:30|||||||||1
1641210220000|2022-01-03 11:43:40|4798.63|4798.03|4798.51|4797.91|4798.63|4798.03|4798.51|4797.91|1
1641210250000|2022-01-03 11:44:10|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|15
1641210260000|2022-01-03 11:44:20|||||||||1
1641210270000|2022-01-03 11:44:30|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|18
1641210280000|2022-01-03 11:44:40|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|39
1641210290000|2022-01-03 11:44:50|4798.51|4797.91|4798.38|4797.78|4798.51|4797.91|4798.38|4797.78|25
1641210300000|2022-01-03 11:45:00|4798.26|4797.66|4798.26|4797.66|4798.38|4797.78|4798.26|4797.66|7
1641210310000|2022-01-03 11:45:10|||||||||3
1641210320000|2022-01-03 11:45:20|||||||||18
1641210330000|2022-01-03 11:45:30|4798.38|4797.78|4798.26|4797.66|4798.38|4797.78|4798.26|4797.66|2
1641210340000|2022-01-03 11:45:40|||||||||16
1641210350000|2022-01-03 11:45:50|4798.38|4797.78|4798.38|4797.78|4798.38|4797.78|4798.26|4797.66|2
1641210360000|2022-01-03 11:46:00|4798.26|4797.66|4798.38|4797.78|4798.38|4797.78|4798.26|4797.66|1
1641210370000|2022-01-03 11:46:10|4798.26|4797.66|4798.26|4797.66|4798.38|4797.78|4798.26|4797.66|8
1641210380000|2022-01-03 11:46:20|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|25
1641210390000|2022-01-03 11:46:30|||||||||5
1641210400000|2022-01-03 11:46:40|||||||||19
1641210410000|2022-01-03 11:46:50|||||||||3
1641210420000|2022-01-03 11:47:00|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|10
1641210430000|2022-01-03 11:47:10|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|11
1641210450000|2022-01-03 11:47:30|4797.76|4797.16|4797.88|4797.28|4797.88|4797.28|4797.76|4797.16|22
1641210470000|2022-01-03 11:47:50|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|24
1641210480000|2022-01-03 11:48:00|4797.76|4797.16|4798.01|4797.41|4798.01|4797.41|4797.76|4797.16|28
1641210490000|2022-01-03 11:48:10|4797.88|4797.28|4798.01|4797.41|4798.01|4797.41|4797.88|4797.28|3
1641210500000|2022-01-03 11:48:20|||||||||2
1641210520000|2022-01-03 11:48:40|||||||||1
1641210540000|2022-01-03 11:49:00|4798.13|4797.53|4798.01|4797.41|4798.26|4797.66|4798.01|4797.41|12
1641210550000|2022-01-03 11:49:10|4798.13|4797.53|4798.13|4797.53|4798.13|4797.53|4798.13|4797.53|2
1641210560000|2022-01-03 11:49:20|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|0
1641210570000|2022-01-03 11:49:30|||||||||14
1641210580000|2022-01-03 11:49:40|4798.38|4797.78|4798.26|4797.66|4798.51|4797.91|4798.26|4797.66|4
1641210590000|2022-01-03 11:49:50|4798.51|4797.91|4798.26|4797.66|4798.51|4797.91|4798.26|4797.66|19
1641210600000|2022-01-03 11:50:00|||||||||4
1641210610000|2022-01-03 11:50:10|4798.13|4797.53|4798.01|4797.41|4798.13|4797.53|4798.01|4797.41|32
1641210630000|2022-01-03 11:50:30|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|21
1641210640000|2022-01-03 11:50:40|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|14
1641210650000|2022-01-03 11:50:50|4798.26|4797.66|4798.01|4797.41|4798.26|4797.66|4798.01|4797.41|20
1641210660000|2022-01-03 11:51:00|4798.51|4797.91|4798.26|4797.66|4798.51|4797.91|4798.26|4797.66|74
1641210670000|2022-01-03 11:51:10|4798.38|4797.78|4798.51|4797.91|4798.51|4797.91|4798.38|4797.78|16
1641210680000|2022-01-03 11:51:20|4798.38|4797.78|4798.26|4797.66|4798.38|4797.78|4798.26|4797.66|10
1641210700000|2022-01-03 11:51:40|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|5
1641210710000|2022-01-03 11:51:50|||||||||4
1641210730000|2022-01-03 11:52:10|4798.76|4798.16|4798.51|4797.91|4798.76|4798.16|4798.51|4797.91|70
1641210740000|2022-01-03 11:52:20|||||||||6
1641210760000|2022-01-03 11:52:40|4798.38|4797.78|4798.51|4797.91|4798.51|4797.91|4798.38|4797.78|13
1641210770000|2022-01-03 11:52:50|4798.63|4798.03|4798.76|4798.16|4798.76|4798.16|4798.63|4798.03|15
1641210780000|2022-01-03 11:53:00|4799.01|4798.41|4799.01|4798.41|4799.01|4798.41|4799.01|4798.41|9
1641210790000|2022-01-03 11:53:10|||||||||16
1641210800000|2022-01-03 11:53:20|4798.88|4798.28|4799.01|4798.41|4799.01|4798.41|4798.76|4798.16|29
1641210830000|2022-01-03 11:53:50|||||||||17
1641210840000|2022-01-03 11:54:00|4798.88|4798.28|4798.88|4798.28|4798.88|4798.28|4798.88|4798.28|7
1641210850000|2022-01-03 11:54:10|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|0
1641210860000|2022-01-03 11:54:20|4799.01|4798.41|4799.01|4798.41|4799.01|4798.41|4799.01|4798.41|10
1641210870000|2022-01-03 11:54:30|4798.88|4798.28|4798.76|4798.16|4799.01|4798.41|4798.76|4798.16|23
1641210880000|2022-01-03 11:54:40|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|4798.26|4797.66|38
1641210890000|2022-01-03 11:54:50|4798.63|4798.03|4798.63|4798.03|4798.63|4798.03|4798.63|4798.03|56
1641210900000|2022-01-03 11:55:00|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|4798.51|4797.91|38
1641210910000|2022-01-03 11:55:10|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|91
1641210920000|2022-01-03 11:55:20|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|15
1641210930000|2022-01-03 11:55:30|||||||||1
1641210940000|2022-01-03 11:55:40|4799.01|4798.41|4799.01|4798.41|4799.01|4798.41|4799.01|4798.41|34
1641210950000|2022-01-03 11:55:50|4798.88|4798.28|4799.01|4798.41|4799.01|4798.41|4798.88|4798.28|6
1641210960000|2022-01-03 11:56:00|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|8
1641210980000|2022-01-03 11:56:20|4798.88|4798.28|4798.88|4798.28|4799.01|4798.41|4798.88|4798.28|51
1641210990000|2022-01-03 11:56:30|4799.01|4798.41|4799.26|4798.66|4799.26|4798.66|4798.88|4798.28|25
1641211000000|2022-01-03 11:56:40|||||||||1
1641211010000|2022-01-03 11:56:50|4799.13|4798.53|4799.26|4798.66|4799.26|4798.66|4799.13|4798.53|18
1641211020000|2022-01-03 11:57:00|4799.51|4798.91|4799.51|4798.91|4799.51|4798.91|4799.51|4798.91|36
1641211030000|2022-01-03 11:57:10|4799.26|4798.66|4799.38|4798.78|4799.38|4798.78|4799.26|4798.66|19
1641211040000|2022-01-03 11:57:20|4799.26|4798.66|4799.38|4798.78|4799.51|4798.91|4799.26|4798.66|7
1641211050000|2022-01-03 11:57:30|4799.26|4798.66|4799.26|4798.66|4799.26|4798.66|4799.26|4798.66|0
1641211060000|2022-01-03 11:57:40|||||||||16
1641211070000|2022-01-03 11:57:50|||||||||3
1641211080000|2022-01-03 11:58:00|4799.01|4798.41|4799.26|4798.66|4799.26|4798.66|4799.01|4798.41|19
1641211090000|2022-01-03 11:58:10|4799.13|4798.53|4799.26|4798.66|4799.26|4798.66|4799.01|4798.41|40
1641211100000|2022-01-03 11:58:20|4799.13|4798.53|4799.01|4798.41|4799.26|4798.66|4799.01|4798.41|16
1641211110000|2022-01-03 11:58:30|4799.13|4798.53|4799.26|4798.66|4799.26|4798.66|4799.13|4798.53|1
1641211120000|2022-01-03 11:58:40|||||||||1
1641211130000|2022-01-03 11:58:50|||||||||19
1641211140000|2022-01-03 11:59:00|4799.38|4798.78|4799.26|4798.66|4799.38|4798.78|4799.26|4798.66|20
1641211150000|2022-01-03 11:59:10|||||||||6
1641211170000|2022-01-03 11:59:30|||||||||2
1641211180000|2022-01-03 11:59:40|4799.13|4798.53|4799.26|4798.66|4799.26|4798.66|4799.13|4798.53|45
1641211190000|2022-01-03 11:59:50|4799.01|4798.41|4799.26|4798.66|4799.26|4798.66|4799.01|4798.41|4
1641211200000|2022-01-03 12:00:00|4799.01|4798.41|4799.01|4798.41|4799.01|4798.41|4799.01|4798.41|15
1641211210000|2022-01-03 12:00:10|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|17
1641211220000|2022-01-03 12:00:20|4798.63|4798.03|4798.63|4798.03|4798.63|4798.03|4798.63|4798.03|9
1641211230000|2022-01-03 12:00:30|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|4798.51|4797.91|4
1641211240000|2022-01-03 12:00:40|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|4798.76|4798.16|11
1641211250000|2022-01-03 12:00:50|4798.63|4798.03|4798.38|4797.78|4798.63|4798.03|4798.38|4797.78|25
1641211260000|2022-01-03 12:01:00|4798.51|4797.91|4798.26|4797.66|4798.51|4797.91|4798.26|4797.66|3
1641211270000|2022-01-03 12:01:10|4798.51|4797.91|4798.26|4797.66|4798.51|4797.91|4798.26|4797.66|13
1641211280000|2022-01-03 12:01:20|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|90
1641211290000|2022-01-03 12:01:30|4797.76|4797.16|4797.88|4797.28|4798.01|4797.41|4797.76|4797.16|34
1641211300000|2022-01-03 12:01:40|4798.01|4797.41|4798.01|4797.41|4798.26|4797.66|4798.01|4797.41|45
1641211310000|2022-01-03 12:01:50|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|4798.01|4797.41|30
1641211320000|2022-01-03 12:02:00|||||||||18
1641211330000|2022-01-03 12:02:10|||||||||2
1641211340000|2022-01-03 12:02:20|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|16
1641211350000|2022-01-03 12:02:30|4797.76|4797.16|4798.01|4797.41|4798.01|4797.41|4797.76|4797.16|30
1641211360000|2022-01-03 12:02:40|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|4798.26|4797.66|11
1641211370000|2022-01-03 12:02:50|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|12
1641211380000|2022-01-03 12:03:00|4798.13|4797.53|4798.13|4797.53|4798.26|4797.66|4798.13|4797.53|15
1641211390000|2022-01-03 12:03:10|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|4798.01|4797.41|0
1641211400000|2022-01-03 12:03:20|4798.13|4797.53|4798.01|4797.41|4798.26|4797.66|4798.01|4797.41|13
1641211430000|2022-01-03 12:03:50|||||||||6
1641211440000|2022-01-03 12:04:00|||||||||3
1641211460000|2022-01-03 12:04:20|4797.76|4797.16|4798.01|4797.41|4798.01|4797.41|4797.76|4797.16|24
1641211470000|2022-01-03 12:04:30|4798.26|4797.66|4798.01|4797.41|4798.26|4797.66|4798.01|4797.41|58
1641211480000|2022-01-03 12:04:40|||||||||1
1641211490000|2022-01-03 12:04:50|||||||||46
1641211500000|2022-01-03 12:05:00|4797.51|4796.91|4797.51|4796.91|4797.51|4796.91|4797.51|4796.91|109
1641211510000|2022-01-03 12:05:10|||||||||28
1641211520000|2022-01-03 12:05:20|4797.26|4796.66|4797.76|4797.16|4797.76|4797.16|4797.26|4796.66|71
1641211530000|2022-01-03 12:05:30|4797.51|4796.91|4797.76|4797.16|4797.76|4797.16|4797.51|4796.91|46
1641211550000|2022-01-03 12:05:50|4797.88|4797.28|4797.76|4797.16|4798.01|4797.41|4797.76|4797.16|38
1641211560000|2022-01-03 12:06:00|4798.01|4797.41|4797.76|4797.16|4798.01|4797.41|4797.76|4797.16|19
1641211570000|2022-01-03 12:06:10|4797.51|4796.91|4797.51|4796.91|4797.63|4797.03|4797.51|4796.91|11
1641211580000|2022-01-03 12:06:20|||||||||3
1641211590000|2022-01-03 12:06:30|||||||||33
1641211600000|2022-01-03 12:06:40|4797.26|4796.66|4797.26|4796.66|4797.26|4796.66|4797.26|4796.66|15
1641211610000|2022-01-03 12:06:50|4797.01|4796.41|4797.01|4796.41|4797.01|4796.41|4797.01|4796.41|72
1641211620000|2022-01-03 12:07:00|4796.76|4796.16|4796.76|4796.16|4796.76|4796.16|4796.76|4796.16|61
1641211630000|2022-01-03 12:07:10|||||||||10
1641211640000|2022-01-03 12:07:20|||||||||17
1641211650000|2022-01-03 12:07:30|||||||||22
1641211660000|2022-01-03 12:07:40|4797.01|4796.41|4797.01|4796.41|4797.01|4796.41|4797.01|4796.41|68
1641211670000|2022-01-03 12:07:50|||||||||3
1641211680000|2022-01-03 12:08:00|||||||||12
1641211690000|2022-01-03 12:08:10|4796.76|4796.16|4796.76|4796.16|4796.76|4796.16|4796.76|4796.16|20
1641211700000|2022-01-03 12:08:20|4796.51|4795.91|4796.51|4795.91|4796.76|4796.16|4796.51|4795.91|34
1641211710000|2022-01-03 12:08:30|4796.76|4796.16|4796.51|4795.91|4796.76|4796.16|4796.51|4795.91|29
1641211720000|2022-01-03 12:08:40|4796.63|4796.03|4796.51|4795.91|4796.63|4796.03|4796.51|4795.91|20
1641211730000|2022-01-03 12:08:50|4796.26|4795.66|4796.26|4795.66|4796.26|4795.66|4796.26|4795.66|17
1641211740000|2022-01-03 12:09:00|4796.51|4795.91|4796.51|4795.91|4796.51|4795.91|4796.51|4795.91|41
1641211750000|2022-01-03 12:09:10|4796.76|4796.16|4796.26|4795.66|4796.76|4796.16|4796.26|4795.66|105
1641211760000|2022-01-03 12:09:20|||||||||4
1641211770000|2022-01-03 12:09:30|||||||||6
1641211780000|2022-01-03 12:09:40|4796.01|4795.41|4796.01|4795.41|4796.01|4795.41|4796.01|4795.41|62
1641211790000|2022-01-03 12:09:50|||||||||60
1641211800000|2022-01-03 12:10:00|4796.26|4795.66|4796.26|4795.66|4796.26|4795.66|4796.01|4795.41|83
1641211810000|2022-01-03 12:10:10|4796.51|4795.91|4796.51|4795.91|4796.51|4795.91|4796.51|4795.91|18
1641211820000|2022-01-03 12:10:20|4796.76|4796.16|4796.76|4796.16|4796.76|4796.16|4796.76|4796.16|27
1641211830000|2022-01-03 12:10:30|4796.88|4796.28|4797.26|4796.66|4797.26|4796.66|4796.76|4796.16|166
1641211840000|2022-01-03 12:10:40|4797.51|4796.91|4797.26|4796.66|4797.51|4796.91|4797.26|4796.66|51
1641211850000|2022-01-03 12:10:50|4797.01|4796.41|4797.01|4796.41|4797.26|4796.66|4797.01|4796.41|26
1641211860000|2022-01-03 12:11:00|||||||||6
1641211870000|2022-01-03 12:11:10|4796.76|4796.16|4796.76|4796.16|4796.76|4796.16|4796.76|4796.16|17
1641211880000|2022-01-03 12:11:20|||||||||25
1641211890000|2022-01-03 12:11:30|4796.51|4795.91|4796.51|4795.91|4796.51|4795.91|4796.51|4795.91|8
1641211900000|2022-01-03 12:11:40|4796.76|4796.16|4796.76|4796.16|4796.76|4796.16|4796.76|4796.16|14
1641211910000|2022-01-03 12:11:50|||||||||3
1641211920000|2022-01-03 12:12:00|4797.01|4796.41|4796.76|4796.16|4797.01|4796.41|4796.76|4796.16|53
1641211930000|2022-01-03 12:12:10|||||||||16
1641211950000|2022-01-03 12:12:30|4797.01|4796.41|4797.01|4796.41|4797.01|4796.41|4797.01|4796.41|19
1641211960000|2022-01-03 12:12:40|||||||||18
1641211980000|2022-01-03 12:13:00|4797.13|4796.53|4797.13|4796.53|4797.13|4796.53|4797.01|4796.41|34
1641211990000|2022-01-03 12:13:10|4797.26|4796.66|4797.26|4796.66|4797.26|4796.66|4797.13|4796.53|8
1641212000000|2022-01-03 12:13:20|4797.38|4796.78|4797.51|4796.91|4797.51|4796.91|4797.38|4796.78|40
1641212010000|2022-01-03 12:13:30|||||||||20
1641212020000|2022-01-03 12:13:40|4797.26|4796.66|4797.51|4796.91|4797.51|4796.91|4797.26|4796.66|29
1641212030000|2022-01-03 12:13:50|||||||||5
1641212040000|2022-01-03 12:14:00|||||||||4
1641212050000|2022-01-03 12:14:10|4797.38|4796.78|4797.26|4796.66|4797.38|4796.78|4797.26|4796.66|18
1641212060000|2022-01-03 12:14:20|4797.01|4796.41|4796.76|4796.16|4797.26|4796.66|4796.76|4796.16|16
1641212070000|2022-01-03 12:14:30|4797.01|4796.41|4797.01|4796.41|4797.01|4796.41|4797.01|4796.41|13
1641212080000|2022-01-03 12:14:40|4796.76|4796.16|4796.76|4796.16|4796.76|4796.16|4796.76|4796.16|5
1641212090000|2022-01-03 12:14:50|4797.01|4796.41|4796.88|4796.28|4797.01|4796.41|4796.88|4796.28|13
1641212100000|2022-01-03 12:15:00|4797.01|4796.41|4796.76|4796.16|4797.01|4796.41|4796.76|4796.16|16
1641212110000|2022-01-03 12:15:10|4796.88|4796.28|4796.88|4796.28|4796.88|4796.28|4796.88|4796.28|26
1641212120000|2022-01-03 12:15:20|4796.76|4796.16|4796.76|4796.16|4796.76|4796.16|4796.76|4796.16|0
1641212130000|2022-01-03 12:15:30|4797.01|4796.41|4797.01|4796.41|4797.01|4796.41|4797.01|4796.41|49
1641212140000|2022-01-03 12:15:40|||||||||3
1641212150000|2022-01-03 12:15:50|4796.76|4796.16|4797.01|4796.41|4797.01|4796.41|4796.76|4796.16|26
1641212160000|2022-01-03 12:16:00|4797.13|4796.53|4797.01|4796.41|4797.13|4796.53|4797.01|4796.41|10
1641212170000|2022-01-03 12:16:10|4797.13|4796.53|4797.26|4796.66|4797.26|4796.66|4797.01|4796.41|5
1641212180000|2022-01-03 12:16:20|||||||||1
1641212190000|2022-01-03 12:16:30|4797.51|4796.91|4797.51|4796.91|4797.51|4796.91|4797.51|4796.91|34
1641212200000|2022-01-03 12:16:40|||||||||5
1641212210000|2022-01-03 12:16:50|4797.26|4796.66|4797.51|4796.91|4797.51|4796.91|4797.26|4796.66|12
1641212220000|2022-01-03 12:17:00|4797.26|4796.66|4797.26|4796.66|4797.51|4796.91|4797.26|4796.66|13
1641212230000|2022-01-03 12:17:10|4797.51|4796.91|4797.51|4796.91|4797.51|4796.91|4797.51|4796.91|11
1641212240000|2022-01-03 12:17:20|||||||||3
1641212270000|2022-01-03 12:17:50|4797.63|4797.03|4797.51|4796.91|4797.76|4797.16|4797.51|4796.91|30
1641212280000|2022-01-03 12:18:00|4797.26|4796.66|4797.38|4796.78|4797.51|4796.91|4797.26|4796.66|21
1641212290000|2022-01-03 12:18:10|4797.51|4796.91|4797.63|4797.03|4797.63|4797.03|4797.51|4796.91|32
1641212300000|2022-01-03 12:18:20|4797.76|4797.16|4797.63|4797.03|4797.76|4797.16|4797.63|4797.03|1
1641212310000|2022-01-03 12:18:30|4797.51|4796.91|4797.76|4797.16|4797.76|4797.16|4797.51|4796.91|8
1641212320000|2022-01-03 12:18:40|4797.63|4797.03|4797.63|4797.03|4797.63|4797.03|4797.63|4797.03|1
1641212330000|2022-01-03 12:18:50|4797.76|4797.16|4797.51|4796.91|4797.76|4797.16|4797.51|4796.91|0
1641212340000|2022-01-03 12:19:00|||||||||6
1641212350000|2022-01-03 12:19:10|4797.26|4796.66|4797.38|4796.78|4797.51|4796.91|4797.26|4796.66|6
1641212360000|2022-01-03 12:19:20|4797.51|4796.91|4797.38|4796.78|4797.51|4796.91|4797.26|4796.66|8
1641212370000|2022-01-03 12:19:30|4797.26|4796.66|4797.51|4796.91|4797.51|4796.91|4797.26|4796.66|12
1641212380000|2022-01-03 12:19:40|||||||||4
1641212390000|2022-01-03 12:19:50|||||||||2
1641212410000|2022-01-03 12:20:10|4797.26|4796.66|4797.38|4796.78|4797.51|4796.91|4797.26|4796.66|24
1641212420000|2022-01-03 12:20:20|4797.51|4796.91|4797.26|4796.66|4797.51|4796.91|4797.26|4796.66|4
1641212430000|2022-01-03 12:20:30|4797.51|4796.91|4797.51|4796.91|4797.51|4796.91|4797.51|4796.91|10
1641212440000|2022-01-03 12:20:40|||||||||2
1641212460000|2022-01-03 12:21:00|||||||||1
1641212480000|2022-01-03 12:21:20|||||||||14
1641212490000|2022-01-03 12:21:30|4797.76|4797.16|4797.76|4797.16|4797.76|4797.16|4797.76|4797.16|9
1641212500000|2022-01-03 12:21:40|4797.63|4797.03|4797.51|4796.91|4797.63|4797.03|4797.51|4796.91|43
1641212510000|2022-01-03 12:21:50|4797.76|4797.16|4797.26|4796.66|4797.76|4797.16|4797.26|4796.66|47
1641212520000|2022-01-03 12:22:00|4797.51|4796.91|4797.51|4796.91|4797.51|4796.91|4797.26|4796.66|45
1641212530000|2022-01-03 12:22:10|4797.26|4796.66|4797.26|4796.66|4797.26|4796.66|4797.26|4796.66|54
1641212540000|2022-01-03 12:22:20|||||||||14
1641212550000|2022-01-03 12:22:30|4797.38|4796.78|4797.51|4796.91|4797.51|4796.91|4797.38|4796.78|57
1641212560000|2022-01-03 12:22:40|4797.26|4796.66|4797.26|4796.66|4797.26|4796.66|4797.26|4796.66|74
1641212570000|2022-01-03 12:22:50|||||||||30
1641212580000|2022-01-03 12:23:00|||||||||11
1641212590000|2022-01-03 12:23:10|4797.01|4796.41|4797.01|4796.41|4797.01|4796.41|4797.01|4796.41|5
1641212600000|2022-01-03 12:23:20|4796.76|4796.16|4796.76|4796.16|4796.76|4796.16|4796.76|4796.16|74
1641212610000|2022-01-03 12:23:30|4796.63|4796.03|4796.76|4796.16|4796.76|4796.16|4796.63|4796.03|55
1641212620000|2022-01-03 12:23:40|||||||||12
1641212630000|2022-01-03 12:23:50|4796.51|4795.91|4796.51|4795.91|4796.51|4795.91|4796.51|4795.91|1
1641212640000|2022-01-03 12:24:00|4796.76|4796.16|4796.76|4796.16|4796.76|4796.16|4796.76|4796.16|60
1641212650000|2022-01-03 12:24:10|4797.01|4796.41|4796.51|4795.91|4797.01|4796.41|4796.51|4795.91|145
1641212660000|2022-01-03 12:24:20|||||||||2
1641212670000|2022-01-03 12:24:30|||||||||42
1641212680000|2022-01-03 12:24:40|4796.26|4795.66|4796.26|4795.66|4796.26|4795.66|4796.26|4795.66|74
1641212690000|2022-01-03 12:24:50|4796.01|4795.41|4796.01|4795.41|4796.01|4795.41|4796.01|4795.41|26
1641212700000|2022-01-03 12:25:00|||||||||8
1641212710000|2022-01-03 12:25:10|4796.13|4795.53|4796.01|4795.41|4796.13|4795.53|4796.01|4795.41|54
1641212720000|2022-01-03 12:25:20|||||||||36
1641212730000|2022-01-03 12:25:30|||||||||1
1641212750000|2022-01-03 12:25:50|||||||||1
1641212760000|2022-01-03 12:26:00|4795.88|4795.28|4796.01|4795.41|4796.01|4795.41|4795.88|4795.28|58
1641212770000|2022-01-03 12:26:10|4796.26|4795.66|4796.51|4795.91|4796.51|4795.91|4796.26|4795.66|48
1641212780000|2022-01-03 12:26:20|4796.76|4796.16|4796.76|4796.16|4796.76|4796.16|4796.76|4796.16|69
1641212790000|2022-01-03 12:26:30|||||||||18
1641212800000|2022-01-03 12:26:40|||||||||12
1641212810000|2022-01-03 12:26:50|4796.88|4796.28|4797.01|4796.41|4797.01|4796.41|4796.88|4796.28|17
1641212820000|2022-01-03 12:27:00|||||||||17
1641212830000|2022-01-03 12:27:10|||||||||3
1641212840000|2022-01-03 12:27:20|||||||||1
1641212850000|2022-01-03 12:27:30|||||||||2
1641212860000|2022-01-03 12:27:40|4797.26|4796.66|4797.26|4796.66|4797.26|4796.66|4797.26|4796.66|9
1641212870000|2022-01-03 12:27:50|4796.26|4795.66|4796.38|4795.78|4796.51|4795.91|4796.26|4795.66|199
1641212880000|2022-01-03 12:28:00|4796.26|4795.66|4795.76|4795.16|4796.51|4795.91|4795.76|4795.16|212
1641212890000|2022-01-03 12:28:10|4795.63|4795.03|4795.51|4794.91|4795.63|4795.03|4795.51|4794.91|126
1641212900000|2022-01-03 12:28:20|4795.63|4795.03|4796.01|4795.41|4796.01|4795.41|4795.63|4795.03|33
1641212910000|2022-01-03 12:28:30|4796.26|4795.66|4796.26|4795.66|4796.26|4795.66|4796.26|4795.66|37
1641212920000|2022-01-03 12:28:40|||||||||2
1641212930000|2022-01-03 12:28:50|4796.13|4795.53|4796.13|4795.53|4796.13|4795.53|4796.13|4795.53|5
1641212940000|2022-01-03 12:29:00|4796.01|4795.41|4796.26|4795.66|4796.26|4795.66|4796.01|4795.41|2
1641212950000|2022-01-03 12:29:10|||||||||8
1641212960000|2022-01-03 12:29:20|4796.13|4795.53|4796.13|4795.53|4796.26|4795.66|4796.01|4795.41|17
1641212970000|2022-01-03 12:29:30|4796.01|4795.41|4796.26|4795.66|4796.26|4795.66|4796.01|4795.41|1
1641212980000|2022-01-03 12:29:40|4796.51|4795.91|4796.51|4795.91|4796.51|4795.91|4796.51|4795.91|11
1641212990000|2022-01-03 12:29:50|4796.38|4795.78|4796.26|4795.66|4796.38|4795.78|4796.26|4795.66|11
1641213000000|2022-01-03 12:30:00|4796.38|4795.78|4796.26|4795.66|4796.38|4795.78|4796.26|4795.66|56
1641213010000|2022-01-03 12:30:10|||||||||11
1641213020000|2022-01-03 12:30:20|4796.01|4795.41|4795.76|4795.16|4796.01|4795.41|4795.76|4795.16|70
1641213030000|2022-01-03 12:30:30|4796.01|4795.41|4796.01|4795.41|4796.01|4795.41|4795.76|4795.16|29
1641213040000|2022-01-03 12:30:40|||||||||4
1641213050000|2022-01-03 12:30:50|4795.76|4795.16|4795.88|4795.28|4796.01|4795.41|4795.76|4795.16|38
1641213060000|2022-01-03 12:31:00|4796.01|4795.41|4795.76|4795.16|4796.01|4795.41|4795.76|4795.16|41
1641213070000|2022-01-03 12:31:10|4796.01|4795.41|4796.01|4795.41|4796.01|4795.41|4796.01|4795.41|26
1641213080000|2022-01-03 12:31:20|||||||||1
1641213090000|2022-01-03 12:31:30|4795.51|4794.91|4795.26|4794.66|4795.51|4794.91|4795.26|4794.66|170
1641213100000|2022-01-03 12:31:40|4795.38|4794.78|4795.51|4794.91|4795.51|4794.91|4795.38|4794.78|16
1641213110000|2022-01-03 12:31:50|4795.38|4794.78|4795.51|4794.91|4795.51|4794.91|4795.38|4794.78|24
1641213120000|2022-01-03 12:32:00|4795.38|4794.78|4795.51|4794.91|4795.51|4794.91|4795.26|4794.66|20
1641213130000|2022-01-03 12:32:10|||||||||3
1641213140000|2022-01-03 12:32:20|||||||||15
1641213150000|2022-01-03 12:32:30|4795.38|4794.78|4795.51|4794.91|4795.51|4794.91|4795.38|4794.78|21
1641213160000|2022-01-03 12:32:40|4795.38|4794.78|4795.51|4794.91|4795.51|4794.91|4795.38|4794.78|28
1641213170000|2022-01-03 12:32:50|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|250
1641213180000|2022-01-03 12:33:00|4794.26|4793.66|4794.26|4793.66|4794.26|4793.66|4794.26|4793.66|345
1641213190000|2022-01-03 12:33:10|4794.51|4793.91|4794.76|4794.16|4794.76|4794.16|4794.51|4793.91|50
1641213200000|2022-01-03 12:33:20|4795.01|4794.41|4795.26|4794.66|4795.26|4794.66|4795.01|4794.41|39
1641213210000|2022-01-03 12:33:30|||||||||32
1641213220000|2022-01-03 12:33:40|4795.51|4794.91|4795.51|4794.91|4795.51|4794.91|4795.51|4794.91|11
1641213230000|2022-01-03 12:33:50|4795.76|4795.16|4795.51|4794.91|4795.76|4795.16|4795.51|4794.91|52
1641213240000|2022-01-03 12:34:00|4795.26|4794.66|4795.51|4794.91|4795.51|4794.91|4795.26|4794.66|23
1641213250000|2022-01-03 12:34:10|||||||||6
1641213260000|2022-01-03 12:34:20|4795.76|4795.16|4795.76|4795.16|4795.76|4795.16|4795.63|4795.03|10
1641213270000|2022-01-03 12:34:30|4795.51|4794.91|4795.51|4794.91|4795.51|4794.91|4795.51|4794.91|9
1641213280000|2022-01-03 12:34:40|||||||||1
1641213300000|2022-01-03 12:35:00|4795.38|4794.78|4795.38|4794.78|4795.51|4794.91|4795.26|4794.66|40
1641213310000|2022-01-03 12:35:10|4795.51|4794.91|4795.51|4794.91|4795.51|4794.91|4795.51|4794.91|0
1641213330000|2022-01-03 12:35:30|||||||||2
1641213340000|2022-01-03 12:35:40|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|4794.76|4794.16|95
1641213350000|2022-01-03 12:35:50|||||||||18
1641213360000|2022-01-03 12:36:00|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|38
1641213370000|2022-01-03 12:36:10|4795.01|4794.41|4794.76|4794.16|4795.01|4794.41|4794.76|4794.16|10
1641213380000|2022-01-03 12:36:20|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|7
1641213400000|2022-01-03 12:36:40|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|17
1641213410000|2022-01-03 12:36:50|||||||||2
1641213420000|2022-01-03 12:37:00|||||||||1
1641213430000|2022-01-03 12:37:10|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|31
1641213440000|2022-01-03 12:37:20|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|4
1641213450000|2022-01-03 12:37:30|||||||||3
1641213460000|2022-01-03 12:37:40|||||||||2
1641213480000|2022-01-03 12:38:00|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|38
1641213490000|2022-01-03 12:38:10|4794.88|4794.28|4794.76|4794.16|4795.01|4794.41|4794.76|4794.16|13
1641213500000|2022-01-03 12:38:20|4794.88|4794.28|4795.01|4794.41|4795.01|4794.41|4794.88|4794.28|5
1641213510000|2022-01-03 12:38:30|||||||||3
1641213520000|2022-01-03 12:38:40|4794.76|4794.16|4795.26|4794.66|4795.26|4794.66|4794.76|4794.16|31
1641213530000|2022-01-03 12:38:50|||||||||21
1641213540000|2022-01-03 12:39:00|4795.51|4794.91|4795.26|4794.66|4795.51|4794.91|4795.26|4794.66|48
1641213550000|2022-01-03 12:39:10|4795.38|4794.78|4795.26|4794.66|4795.51|4794.91|4795.26|4794.66|17
1641213560000|2022-01-03 12:39:20|4795.51|4794.91|4795.51|4794.91|4795.51|4794.91|4795.51|4794.91|94
1641213570000|2022-01-03 12:39:30|4795.76|4795.16|4795.76|4795.16|4795.76|4795.16|4795.76|4795.16|30
1641213580000|2022-01-03 12:39:40|||||||||1
1641213590000|2022-01-03 12:39:50|||||||||1
1641213600000|2022-01-03 12:40:00|4795.51|4794.91|4795.76|4795.16|4795.76|4795.16|4795.26|4794.66|72
1641213610000|2022-01-03 12:40:10|4796.01|4795.41|4796.01|4795.41|4796.01|4795.41|4796.01|4795.41|27
1641213620000|2022-01-03 12:40:20|4795.76|4795.16|4795.76|4795.16|4796.01|4795.41|4795.76|4795.16|21
1641213630000|2022-01-03 12:40:30|4795.88|4795.28|4795.88|4795.28|4795.88|4795.28|4795.88|4795.28|10
1641213640000|2022-01-03 12:40:40|4796.01|4795.41|4796.01|4795.41|4796.01|4795.41|4796.01|4795.41|0
1641213650000|2022-01-03 12:40:50|||||||||4
1641213660000|2022-01-03 12:41:00|||||||||3
1641213670000|2022-01-03 12:41:10|||||||||1
1641213680000|2022-01-03 12:41:20|||||||||10
1641213700000|2022-01-03 12:41:40|4795.76|4795.16|4796.01|4795.41|4796.01|4795.41|4795.76|4795.16|32
1641213710000|2022-01-03 12:41:50|4795.88|4795.28|4796.01|4795.41|4796.01|4795.41|4795.88|4795.28|53
1641213720000|2022-01-03 12:42:00|4795.88|4795.28|4795.88|4795.28|4796.01|4795.41|4795.76|4795.16|26
1641213730000|2022-01-03 12:42:10|4795.76|4795.16|4796.26|4795.66|4796.26|4795.66|4795.76|4795.16|11
1641213740000|2022-01-03 12:42:20|||||||||12
1641213750000|2022-01-03 12:42:30|4796.01|4795.41|4796.26|4795.66|4796.26|4795.66|4796.01|4795.41|24
1641213760000|2022-01-03 12:42:40|4796.01|4795.41|4796.01|4795.41|4796.01|4795.41|4796.01|4795.41|8
1641213770000|2022-01-03 12:42:50|||||||||2
1641213780000|2022-01-03 12:43:00|||||||||31
1641213790000|2022-01-03 12:43:10|4796.13|4795.53|4796.01|4795.41|4796.13|4795.53|4796.01|4795.41|11
1641213800000|2022-01-03 12:43:20|4796.13|4795.53|4796.13|4795.53|4796.26|4795.66|4796.01|4795.41|1
1641213810000|2022-01-03 12:43:30|4796.01|4795.41|4796.01|4795.41|4796.01|4795.41|4796.01|4795.41|4
1641213820000|2022-01-03 12:43:40|4795.76|4795.16|4795.76|4795.16|4795.76|4795.16|4795.76|4795.16|14
1641213830000|2022-01-03 12:43:50|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|4795.26|4794.66|86
1641213840000|2022-01-03 12:44:00|||||||||70
1641213850000|2022-01-03 12:44:10|4795.13|4794.53|4795.01|4794.41|4795.13|4794.53|4795.01|4794.41|54
1641213860000|2022-01-03 12:44:20|||||||||11
1641213870000|2022-01-03 12:44:30|||||||||1
1641213880000|2022-01-03 12:44:40|||||||||36
1641213890000|2022-01-03 12:44:50|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|36
1641213900000|2022-01-03 12:45:00|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|19
1641213910000|2022-01-03 12:45:10|4794.51|4793.91|4794.26|4793.66|4794.51|4793.91|4794.26|4793.66|153
1641213920000|2022-01-03 12:45:20|4794.01|4793.41|4794.01|4793.41|4794.01|4793.41|4794.01|4793.41|113
1641213930000|2022-01-03 12:45:30|4793.76|4793.16|4794.01|4793.41|4794.01|4793.41|4793.76|4793.16|37
1641213940000|2022-01-03 12:45:40|4793.76|4793.16|4793.76|4793.16|4793.76|4793.16|4793.76|4793.16|25
1641213950000|2022-01-03 12:45:50|4794.01|4793.41|4794.01|4793.41|4794.01|4793.41|4794.01|4793.41|10
1641213960000|2022-01-03 12:46:00|||||||||41
1641213970000|2022-01-03 12:46:10|4794.26|4793.66|4794.26|4793.66|4794.26|4793.66|4794.26|4793.66|27
1641213980000|2022-01-03 12:46:20|4794.01|4793.41|4794.01|4793.41|4794.01|4793.41|4794.01|4793.41|16
1641213990000|2022-01-03 12:46:30|4793.51|4792.91|4793.51|4792.91|4793.51|4792.91|4793.51|4792.91|89
1641214000000|2022-01-03 12:46:40|||||||||29
1641214010000|2022-01-03 12:46:50|||||||||20
1641214020000|2022-01-03 12:47:00|4793.38|4792.78|4793.26|4792.66|4793.51|4792.91|4793.26|4792.66|38
1641214030000|2022-01-03 12:47:10|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|181
1641214040000|2022-01-03 12:47:20|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|29
1641214050000|2022-01-03 12:47:30|4792.63|4792.03|4792.51|4791.91|4793.01|4792.41|4792.51|4791.91|268
1641214060000|2022-01-03 12:47:40|||||||||9
1641214070000|2022-01-03 12:47:50|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|12
1641214080000|2022-01-03 12:48:00|||||||||16
1641214090000|2022-01-03 12:48:10|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|165
1641214100000|2022-01-03 12:48:20|||||||||34
1641214110000|2022-01-03 12:48:30|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|90
1641214120000|2022-01-03 12:48:40|4794.01|4793.41|4794.01|4793.41|4794.01|4793.41|4794.01|4793.41|140
1641214130000|2022-01-03 12:48:50|4794.26|4793.66|4794.26|4793.66|4794.26|4793.66|4794.26|4793.66|21
1641214140000|2022-01-03 12:49:00|4794.38|4793.78|4794.51|4793.91|4794.51|4793.91|4794.38|4793.78|35
1641214150000|2022-01-03 12:49:10|||||||||8
1641214160000|2022-01-03 12:49:20|4794.63|4794.03|4794.51|4793.91|4794.76|4794.16|4794.51|4793.91|64
1641214170000|2022-01-03 12:49:30|||||||||11
1641214180000|2022-01-03 12:49:40|4793.76|4793.16|4793.76|4793.16|4793.76|4793.16|4793.76|4793.16|206
1641214190000|2022-01-03 12:49:50|4794.01|4793.41|4794.26|4793.66|4794.26|4793.66|4794.01|4793.41|37
1641214200000|2022-01-03 12:50:00|4794.01|4793.41|4794.01|4793.41|4794.01|4793.41|4794.01|4793.41|66
1641214210000|2022-01-03 12:50:10|4794.26|4793.66|4794.26|4793.66|4794.26|4793.66|4794.26|4793.66|34
1641214220000|2022-01-03 12:50:20|4794.01|4793.41|4794.01|4793.41|4794.13|4793.53|4794.01|4793.41|27
1641214230000|2022-01-03 12:50:30|4794.26|4793.66|4794.26|4793.66|4794.26|4793.66|4794.26|4793.66|10
1641214240000|2022-01-03 12:50:40|4794.13|4793.53|4794.26|4793.66|4794.26|4793.66|4794.13|4793.53|41
1641214250000|2022-01-03 12:50:50|||||||||6
1641214260000|2022-01-03 12:51:00|||||||||36
1641214270000|2022-01-03 12:51:10|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|179
1641214280000|2022-01-03 12:51:20|4794.38|4793.78|4794.51|4793.91|4794.51|4793.91|4794.38|4793.78|32
1641214290000|2022-01-03 12:51:30|4794.76|4794.16|4794.51|4793.91|4794.76|4794.16|4794.51|4793.91|56
1641214300000|2022-01-03 12:51:40|||||||||27
1641214310000|2022-01-03 12:51:50|4794.76|4794.16|4794.51|4793.91|4794.76|4794.16|4794.51|4793.91|27
1641214320000|2022-01-03 12:52:00|4794.76|4794.16|4794.51|4793.91|4794.76|4794.16|4794.51|4793.91|13
1641214330000|2022-01-03 12:52:10|||||||||2
1641214340000|2022-01-03 12:52:20|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|21
1641214350000|2022-01-03 12:52:30|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|35
1641214360000|2022-01-03 12:52:40|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|14
1641214370000|2022-01-03 12:52:50|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|4795.01|4794.41|18
1641214380000|2022-01-03 12:53:00|||||||||6
1641214390000|2022-01-03 12:53:10|||||||||33
1641214400000|2022-01-03 12:53:20|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|4794.76|4794.16|55
1641214410000|2022-01-03 12:53:30|||||||||12
1641214420000|2022-01-03 12:53:40|4795.01|4794.41|4794.26|4793.66|4795.01|4794.41|4794.26|4793.66|157
1641214430000|2022-01-03 12:53:50|4794.01|4793.41|4794.51|4793.91|4794.51|4793.91|4794.01|4793.41|33
1641214440000|2022-01-03 12:54:00|||||||||1
1641214450000|2022-01-03 12:54:10|||||||||37
1641214460000|2022-01-03 12:54:20|4794.26|4793.66|4794.26|4793.66|4794.26|4793.66|4794.26|4793.66|18
1641214470000|2022-01-03 12:54:30|4794.51|4793.91|4794.51|4793.91|4794.51|4793.91|4794.51|4793.91|6
1641214480000|2022-01-03 12:54:40|4794.26|4793.66|4794.26|4793.66|4794.51|4793.91|4794.26|4793.66|79
1641214490000|2022-01-03 12:54:50|4794.51|4793.91|4794.26|4793.66|4794.51|4793.91|4794.26|4793.66|102
1641214510000|2022-01-03 12:55:10|||||||||14
1641214520000|2022-01-03 12:55:20|||||||||10
1641214530000|2022-01-03 12:55:30|4793.76|4793.16|4793.76|4793.16|4793.76|4793.16|4793.76|4793.16|109
1641214540000|2022-01-03 12:55:40|4794.01|4793.41|4794.01|4793.41|4794.01|4793.41|4794.01|4793.41|21
1641214550000|2022-01-03 12:55:50|||||||||14
1641214560000|2022-01-03 12:56:00|||||||||32
1641214570000|2022-01-03 12:56:10|||||||||57
1641214580000|2022-01-03 12:56:20|||||||||17
1641214590000|2022-01-03 12:56:30|4793.88|4793.28|4793.76|4793.16|4793.88|4793.28|4793.76|4793.16|17
1641214600000|2022-01-03 12:56:40|||||||||19
1641214610000|2022-01-03 12:56:50|4794.01|4793.41|4794.01|4793.41|4794.01|4793.41|4793.88|4793.28|27
1641214620000|2022-01-03 12:57:00|4793.76|4793.16|4793.51|4792.91|4793.76|4793.16|4793.51|4792.91|161
1641214630000|2022-01-03 12:57:10|4793.76|4793.16|4793.76|4793.16|4793.76|4793.16|4793.51|4792.91|17
1641214640000|2022-01-03 12:57:20|4793.63|4793.03|4794.01|4793.41|4794.01|4793.41|4793.51|4792.91|80
1641214650000|2022-01-03 12:57:30|||||||||30
1641214660000|2022-01-03 12:57:40|4793.76|4793.16|4793.76|4793.16|4794.01|4793.41|4793.76|4793.16|51
1641214670000|2022-01-03 12:57:50|4793.63|4793.03|4793.76|4793.16|4793.76|4793.16|4793.51|4792.91|35
1641214680000|2022-01-03 12:58:00|4793.51|4792.91|4793.76|4793.16|4793.76|4793.16|4793.51|4792.91|27
1641214690000|2022-01-03 12:58:10|4793.51|4792.91|4793.38|4792.78|4793.51|4792.91|4793.26|4792.66|60
1641214700000|2022-01-03 12:58:20|4793.51|4792.91|4793.51|4792.91|4793.51|4792.91|4793.26|4792.66|12
1641214710000|2022-01-03 12:58:30|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|6
1641214720000|2022-01-03 12:58:40|4793.38|4792.78|4793.26|4792.66|4793.51|4792.91|4793.26|4792.66|21
1641214730000|2022-01-03 12:58:50|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|16
1641214740000|2022-01-03 12:59:00|||||||||29
1641214750000|2022-01-03 12:59:10|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|35
1641214760000|2022-01-03 12:59:20|||||||||33
1641214770000|2022-01-03 12:59:30|||||||||1
1641214790000|2022-01-03 12:59:50|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|20
1641214800000|2022-01-03 13:00:00|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|173
1641214810000|2022-01-03 13:00:10|4792.76|4792.16|4793.01|4792.41|4793.01|4792.41|4792.76|4792.16|228
1641214820000|2022-01-03 13:00:20|||||||||39
1641214830000|2022-01-03 13:00:30|4792.88|4792.28|4793.01|4792.41|4793.01|4792.41|4792.76|4792.16|170
1641214840000|2022-01-03 13:00:40|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|20
1641214850000|2022-01-03 13:00:50|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|15
1641214860000|2022-01-03 13:01:00|||||||||97
1641214870000|2022-01-03 13:01:10|4793.51|4792.91|4793.51|4792.91|4793.76|4793.16|4793.26|4792.66|302
1641214880000|2022-01-03 13:01:20|4793.76|4793.16|4793.51|4792.91|4793.76|4793.16|4793.26|4792.66|71
1641214890000|2022-01-03 13:01:30|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|24
1641214900000|2022-01-03 13:01:40|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|31
1641214910000|2022-01-03 13:01:50|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|41
1641214920000|2022-01-03 13:02:00|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|9
1641214930000|2022-01-03 13:02:10|||||||||49
1641214940000|2022-01-03 13:02:20|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|26
1641214950000|2022-01-03 13:02:30|4793.51|4792.91|4793.51|4792.91|4793.51|4792.91|4793.26|4792.66|64
1641214960000|2022-01-03 13:02:40|4793.26|4792.66|4793.01|4792.41|4793.26|4792.66|4793.01|4792.41|77
1641214970000|2022-01-03 13:02:50|4793.26|4792.66|4793.01|4792.41|4793.26|4792.66|4793.01|4792.41|51
1641214980000|2022-01-03 13:03:00|||||||||46
1641214990000|2022-01-03 13:03:10|4793.26|4792.66|4793.01|4792.41|4793.26|4792.66|4793.01|4792.41|102
1641215000000|2022-01-03 13:03:20|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|46
1641215010000|2022-01-03 13:03:30|4793.51|4792.91|4793.26|4792.66|4793.51|4792.91|4793.26|4792.66|49
1641215020000|2022-01-03 13:03:40|4793.51|4792.91|4793.26|4792.66|4793.51|4792.91|4793.26|4792.66|20
1641215030000|2022-01-03 13:03:50|4793.51|4792.91|4793.26|4792.66|4793.51|4792.91|4793.26|4792.66|32
1641215040000|2022-01-03 13:04:00|4793.51|4792.91|4793.26|4792.66|4793.51|4792.91|4793.26|4792.66|34
1641215050000|2022-01-03 13:04:10|4793.51|4792.91|4793.51|4792.91|4793.51|4792.91|4793.51|4792.91|6
1641215060000|2022-01-03 13:04:20|||||||||39
1641215070000|2022-01-03 13:04:30|4793.76|4793.16|4793.76|4793.16|4793.76|4793.16|4793.76|4793.16|127
1641215080000|2022-01-03 13:04:40|||||||||1
1641215090000|2022-01-03 13:04:50|||||||||73
1641215100000|2022-01-03 13:05:00|4793.51|4792.91|4793.76|4793.16|4793.76|4793.16|4793.51|4792.91|28
1641215110000|2022-01-03 13:05:10|||||||||2
1641215120000|2022-01-03 13:05:20|||||||||21
1641215130000|2022-01-03 13:05:30|||||||||10
1641215140000|2022-01-03 13:05:40|||||||||1
1641215150000|2022-01-03 13:05:50|||||||||3
1641215160000|2022-01-03 13:06:00|4793.51|4792.91|4793.51|4792.91|4793.51|4792.91|4793.51|4792.91|92
1641215170000|2022-01-03 13:06:10|4793.26|4792.66|4793.51|4792.91|4793.51|4792.91|4793.26|4792.66|19
1641215180000|2022-01-03 13:06:20|4793.38|4792.78|4792.76|4792.16|4793.38|4792.78|4792.76|4792.16|173
1641215190000|2022-01-03 13:06:30|||||||||9
1641215200000|2022-01-03 13:06:40|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|20
1641215210000|2022-01-03 13:06:50|||||||||3
1641215220000|2022-01-03 13:07:00|||||||||5
1641215230000|2022-01-03 13:07:10|||||||||8
1641215240000|2022-01-03 13:07:20|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|49
1641215250000|2022-01-03 13:07:30|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|69
1641215260000|2022-01-03 13:07:40|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|4792.51|4791.91|307
1641215270000|2022-01-03 13:07:50|4792.63|4792.03|4792.76|4792.16|4792.76|4792.16|4792.51|4791.91|29
1641215280000|2022-01-03 13:08:00|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|4792.26|4791.66|124
1641215290000|2022-01-03 13:08:10|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|27
1641215300000|2022-01-03 13:08:20|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|4792.26|4791.66|55
1641215310000|2022-01-03 13:08:30|||||||||9
1641215340000|2022-01-03 13:09:00|4792.26|4791.66|4792.76|4792.16|4792.76|4792.16|4792.26|4791.66|51
1641215350000|2022-01-03 13:09:10|4792.88|4792.28|4793.01|4792.41|4793.01|4792.41|4792.76|4792.16|54
1641215360000|2022-01-03 13:09:20|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|30
1641215370000|2022-01-03 13:09:30|4793.51|4792.91|4793.51|4792.91|4793.51|4792.91|4793.26|4792.66|46
1641215380000|2022-01-03 13:09:40|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|16
1641215390000|2022-01-03 13:09:50|4793.01|4792.41|4793.26|4792.66|4793.26|4792.66|4793.01|4792.41|38
1641215400000|2022-01-03 13:10:00|4793.51|4792.91|4793.51|4792.91|4793.51|4792.91|4793.51|4792.91|26
1641215410000|2022-01-03 13:10:10|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|47
1641215430000|2022-01-03 13:10:30|4793.01|4792.41|4793.26|4792.66|4793.26|4792.66|4793.01|4792.41|92
1641215440000|2022-01-03 13:10:40|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|10
1641215450000|2022-01-03 13:10:50|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|4793.01|4792.41|22
1641215460000|2022-01-03 13:11:00|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|18
1641215470000|2022-01-03 13:11:10|4792.76|4792.16|4792.76|4792.16|4793.01|4792.41|4792.76|4792.16|62
1641215480000|2022-01-03 13:11:20|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|4792.76|4792.16|48
1641215490000|2022-01-03 13:11:30|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|29
1641215500000|2022-01-03 13:11:40|||||||||3
1641215510000|2022-01-03 13:11:50|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|4792.76|4792.16|80
1641215520000|2022-01-03 13:12:00|4793.26|4792.66|4793.38|4792.78|4793.51|4792.91|4793.26|4792.66|130
1641215530000|2022-01-03 13:12:10|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|21
1641215540000|2022-01-03 13:12:20|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|117
1641215550000|2022-01-03 13:12:30|4793.26|4792.66|4793.01|4792.41|4793.26|4792.66|4793.01|4792.41|75
1641215560000|2022-01-03 13:12:40|4793.13|4792.53|4793.26|4792.66|4793.26|4792.66|4793.13|4792.53|22
1641215570000|2022-01-03 13:12:50|4793.01|4792.41|4793.26|4792.66|4793.26|4792.66|4793.01|4792.41|49
1641215580000|2022-01-03 13:13:00|||||||||11
1641215590000|2022-01-03 13:13:10|||||||||51
1641215600000|2022-01-03 13:13:20|4793.38|4792.78|4793.51|4792.91|4793.51|4792.91|4793.26|4792.66|47
1641215610000|2022-01-03 13:13:30|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|4792.76|4792.16|94
1641215620000|2022-01-03 13:13:40|||||||||32
1641215630000|2022-01-03 13:13:50|||||||||14
1641215640000|2022-01-03 13:14:00|4792.76|4792.16|4792.76|4792.16|4792.88|4792.28|4792.76|4792.16|131
1641215650000|2022-01-03 13:14:10|4793.01|4792.41|4792.88|4792.28|4793.01|4792.41|4792.76|4792.16|59
1641215660000|2022-01-03 13:14:20|4793.01|4792.41|4793.13|4792.53|4793.13|4792.53|4793.01|4792.41|124
1641215670000|2022-01-03 13:14:30|4793.26|4792.66|4793.01|4792.41|4793.26|4792.66|4793.01|4792.41|8
1641215680000|2022-01-03 13:14:40|4792.76|4792.16|4792.76|4792.16|4793.01|4792.41|4792.76|4792.16|50
1641215690000|2022-01-03 13:14:50|4792.88|4792.28|4793.01|4792.41|4793.01|4792.41|4792.76|4792.16|38
1641215700000|2022-01-03 13:15:00|||||||||2
1641215710000|2022-01-03 13:15:10|4792.76|4792.16|4792.01|4791.41|4792.76|4792.16|4792.01|4791.41|371
1641215720000|2022-01-03 13:15:20|4791.76|4791.16|4792.01|4791.41|4792.01|4791.41|4791.76|4791.16|146
1641215730000|2022-01-03 13:15:30|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|116
1641215740000|2022-01-03 13:15:40|4792.01|4791.41|4792.26|4791.66|4792.26|4791.66|4792.01|4791.41|63
1641215750000|2022-01-03 13:15:50|4792.51|4791.91|4793.01|4792.41|4793.26|4792.66|4792.51|4791.91|269
1641215760000|2022-01-03 13:16:00|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|49
1641215770000|2022-01-03 13:16:10|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|108
1641215780000|2022-01-03 13:16:20|4792.76|4792.16|4793.01|4792.41|4793.01|4792.41|4792.76|4792.16|141
1641215790000|2022-01-03 13:16:30|||||||||5
1641215800000|2022-01-03 13:16:40|4792.88|4792.28|4792.76|4792.16|4792.88|4792.28|4792.76|4792.16|57
1641215810000|2022-01-03 13:16:50|||||||||4
1641215820000|2022-01-03 13:17:00|4793.51|4792.91|4793.51|4792.91|4793.51|4792.91|4793.38|4792.78|361
1641215830000|2022-01-03 13:17:10|4793.38|4792.78|4793.51|4792.91|4793.51|4792.91|4793.38|4792.78|50
1641215840000|2022-01-03 13:17:20|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|15
1641215850000|2022-01-03 13:17:30|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|33
1641215860000|2022-01-03 13:17:40|4793.26|4792.66|4793.01|4792.41|4793.26|4792.66|4793.01|4792.41|39
1641215870000|2022-01-03 13:17:50|||||||||24
1641215880000|2022-01-03 13:18:00|4793.26|4792.66|4793.01|4792.41|4793.26|4792.66|4793.01|4792.41|58
1641215890000|2022-01-03 13:18:10|||||||||1
1641215900000|2022-01-03 13:18:20|||||||||18
1641215910000|2022-01-03 13:18:30|4792.76|4792.16|4792.51|4791.91|4792.76|4792.16|4792.51|4791.91|33
1641215920000|2022-01-03 13:18:40|||||||||39
1641215930000|2022-01-03 13:18:50|||||||||4
1641215940000|2022-01-03 13:19:00|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|13
1641215950000|2022-01-03 13:19:10|4791.76|4791.16|4792.01|4791.41|4792.01|4791.41|4791.76|4791.16|290
1641215960000|2022-01-03 13:19:20|||||||||18
1641215970000|2022-01-03 13:19:30|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|32
1641215980000|2022-01-03 13:19:40|4792.01|4791.41|4792.01|4791.41|4792.01|4791.41|4792.01|4791.41|9
1641215990000|2022-01-03 13:19:50|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|41
1641216000000|2022-01-03 13:20:00|||||||||35
1641216010000|2022-01-03 13:20:10|4792.01|4791.41|4792.01|4791.41|4792.01|4791.41|4792.01|4791.41|59
1641216020000|2022-01-03 13:20:20|4792.13|4791.53|4792.01|4791.41|4792.13|4791.53|4792.01|4791.41|21
1641216040000|2022-01-03 13:20:40|||||||||17
1641216050000|2022-01-03 13:20:50|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|35
1641216060000|2022-01-03 13:21:00|4792.01|4791.41|4792.26|4791.66|4792.26|4791.66|4792.01|4791.41|68
1641216070000|2022-01-03 13:21:10|4792.38|4791.78|4792.51|4791.91|4792.51|4791.91|4792.26|4791.66|99
1641216080000|2022-01-03 13:21:20|4792.26|4791.66|4792.26|4791.66|4792.51|4791.91|4792.26|4791.66|37
1641216090000|2022-01-03 13:21:30|4792.38|4791.78|4792.26|4791.66|4792.38|4791.78|4792.26|4791.66|12
1641216110000|2022-01-03 13:21:50|4791.88|4791.28|4792.01|4791.41|4792.01|4791.41|4791.88|4791.28|55
1641216120000|2022-01-03 13:22:00|||||||||2
1641216140000|2022-01-03 13:22:20|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|19
1641216150000|2022-01-03 13:22:30|||||||||6
1641216170000|2022-01-03 13:22:50|||||||||18
1641216180000|2022-01-03 13:23:00|4792.01|4791.41|4792.01|4791.41|4792.01|4791.41|4792.01|4791.41|64
1641216190000|2022-01-03 13:23:10|4791.88|4791.28|4792.01|4791.41|4792.01|4791.41|4791.76|4791.16|86
1641216200000|2022-01-03 13:23:20|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|52
1641216210000|2022-01-03 13:23:30|4792.38|4791.78|4792.26|4791.66|4792.51|4791.91|4792.26|4791.66|71
1641216220000|2022-01-03 13:23:40|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|16
1641216230000|2022-01-03 13:23:50|||||||||14
1641216240000|2022-01-03 13:24:00|||||||||1
1641216250000|2022-01-03 13:24:10|4792.26|4791.66|4792.01|4791.41|4792.26|4791.66|4792.01|4791.41|56
1641216260000|2022-01-03 13:24:20|4792.26|4791.66|4792.51|4791.91|4792.51|4791.91|4792.26|4791.66|79
1641216270000|2022-01-03 13:24:30|4792.26|4791.66|4792.76|4792.16|4792.76|4792.16|4792.26|4791.66|60
1641216280000|2022-01-03 13:24:40|||||||||4
1641216290000|2022-01-03 13:24:50|||||||||49
1641216300000|2022-01-03 13:25:00|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|133
1641216310000|2022-01-03 13:25:10|4793.26|4792.66|4793.01|4792.41|4793.26|4792.66|4793.01|4792.41|145
1641216320000|2022-01-03 13:25:20|||||||||54
1641216330000|2022-01-03 13:25:30|4792.76|4792.16|4792.26|4791.66|4793.01|4792.41|4792.26|4791.66|105
1641216340000|2022-01-03 13:25:40|4792.51|4791.91|4792.26|4791.66|4792.51|4791.91|4792.26|4791.66|23
1641216350000|2022-01-03 13:25:50|||||||||3
1641216360000|2022-01-03 13:26:00|4792.01|4791.41|4792.01|4791.41|4792.01|4791.41|4792.01|4791.41|37
1641216370000|2022-01-03 13:26:10|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|4792.01|4791.41|46
1641216380000|2022-01-03 13:26:20|||||||||12
1641216390000|2022-01-03 13:26:30|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|4792.26|4791.66|65
1641216400000|2022-01-03 13:26:40|||||||||38
1641216410000|2022-01-03 13:26:50|4792.26|4791.66|4792.51|4791.91|4792.51|4791.91|4792.26|4791.66|49
1641216420000|2022-01-03 13:27:00|4792.76|4792.16|4792.51|4791.91|4792.76|4792.16|4792.51|4791.91|29
1641216430000|2022-01-03 13:27:10|4792.63|4792.03|4792.51|4791.91|4792.76|4792.16|4792.51|4791.91|22
1641216440000|2022-01-03 13:27:20|||||||||43
1641216450000|2022-01-03 13:27:30|4792.63|4792.03|4792.76|4792.16|4792.76|4792.16|4792.51|4791.91|30
1641216460000|2022-01-03 13:27:40|4793.01|4792.41|4792.76|4792.16|4793.01|4792.41|4792.76|4792.16|54
1641216470000|2022-01-03 13:27:50|4792.51|4791.91|4792.76|4792.16|4792.76|4792.16|4792.51|4791.91|38
1641216480000|2022-01-03 13:28:00|4792.51|4791.91|4792.51|4791.91|4792.76|4792.16|4792.51|4791.91|73
1641216490000|2022-01-03 13:28:10|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|4792.51|4791.91|19
1641216500000|2022-01-03 13:28:20|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|4792.51|4791.91|49
1641216510000|2022-01-03 13:28:30|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|62
1641216520000|2022-01-03 13:28:40|4792.01|4791.41|4792.51|4791.91|4792.51|4791.91|4792.01|4791.41|283
1641216530000|2022-01-03 13:28:50|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|4792.51|4791.91|66
1641216540000|2022-01-03 13:29:00|4792.51|4791.91|4792.76|4792.16|4792.76|4792.16|4792.51|4791.91|79
1641216550000|2022-01-03 13:29:10|||||||||3
1641216560000|2022-01-03 13:29:20|4793.01|4792.41|4793.26|4792.66|4793.51|4792.91|4793.01|4792.41|144
1641216570000|2022-01-03 13:29:30|4793.13|4792.53|4793.26|4792.66|4793.26|4792.66|4793.13|4792.53|104
1641216580000|2022-01-03 13:29:40|4793.13|4792.53|4793.26|4792.66|4793.26|4792.66|4793.01|4792.41|75
1641216590000|2022-01-03 13:29:50|4793.51|4792.91|4793.26|4792.66|4793.51|4792.91|4793.26|4792.66|220
1641216600000|2022-01-03 13:30:00|4793.01|4792.41|4792.76|4792.16|4793.01|4792.41|4792.76|4792.16|161
1641216610000|2022-01-03 13:30:10|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|41
1641216620000|2022-01-03 13:30:20|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|4792.76|4792.16|15
1641216630000|2022-01-03 13:30:30|4792.88|4792.28|4793.26|4792.66|4793.26|4792.66|4792.88|4792.28|33
1641216640000|2022-01-03 13:30:40|4793.01|4792.41|4793.26|4792.66|4793.26|4792.66|4793.01|4792.41|16
1641216650000|2022-01-03 13:30:50|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|4793.01|4792.41|132
1641216660000|2022-01-03 13:31:00|4793.26|4792.66|4793.01|4792.41|4793.26|4792.66|4793.01|4792.41|71
1641216670000|2022-01-03 13:31:10|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|36
1641216680000|2022-01-03 13:31:20|4793.51|4792.91|4793.51|4792.91|4793.51|4792.91|4793.51|4792.91|62
1641216690000|2022-01-03 13:31:30|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|67
1641216700000|2022-01-03 13:31:40|4793.38|4792.78|4793.76|4793.16|4793.76|4793.16|4793.38|4792.78|93
1641216710000|2022-01-03 13:31:50|4793.63|4793.03|4793.51|4792.91|4793.63|4793.03|4793.51|4792.91|117
1641216720000|2022-01-03 13:32:00|4793.26|4792.66|4793.01|4792.41|4793.26|4792.66|4793.01|4792.41|57
1641216730000|2022-01-03 13:32:10|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|4793.26|4792.66|63
1641216740000|2022-01-03 13:32:20|4793.38|4792.78|4793.01|4792.41|4793.38|4792.78|4793.01|4792.41|23
1641216750000|2022-01-03 13:32:30|4792.76|4792.16|4793.01|4792.41|4793.01|4792.41|4792.76|4792.16|51
1641216760000|2022-01-03 13:32:40|4792.76|4792.16|4793.01|4792.41|4793.01|4792.41|4792.76|4792.16|15
1641216770000|2022-01-03 13:32:50|4792.76|4792.16|4792.76|4792.16|4792.88|4792.28|4792.76|4792.16|24
1641216780000|2022-01-03 13:33:00|4792.51|4791.91|4792.01|4791.41|4792.51|4791.91|4791.76|4791.16|217
1641216790000|2022-01-03 13:33:10|4791.76|4791.16|4792.01|4791.41|4792.26|4791.66|4791.76|4791.16|40
1641216800000|2022-01-03 13:33:20|4792.26|4791.66|4792.01|4791.41|4792.26|4791.66|4792.01|4791.41|68
1641216810000|2022-01-03 13:33:30|4792.13|4791.53|4792.01|4791.41|4792.13|4791.53|4792.01|4791.41|30
1641216820000|2022-01-03 13:33:40|||||||||99
1641216830000|2022-01-03 13:33:50|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|25
1641216840000|2022-01-03 13:34:00|||||||||59
1641216850000|2022-01-03 13:34:10|4791.63|4791.03|4791.51|4790.91|4791.63|4791.03|4791.51|4790.91|133
1641216860000|2022-01-03 13:34:20|4791.26|4790.66|4790.76|4790.16|4791.26|4790.66|4790.51|4789.91|309
1641216870000|2022-01-03 13:34:30|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|18
1641216880000|2022-01-03 13:34:40|4790.88|4790.28|4791.13|4790.53|4791.38|4790.78|4790.88|4790.28|149
1641216890000|2022-01-03 13:34:50|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|11
1641216900000|2022-01-03 13:35:00|4791.13|4790.53|4791.51|4790.91|4791.51|4790.91|4791.01|4790.41|54
1641216910000|2022-01-03 13:35:10|4791.38|4790.78|4791.51|4790.91|4791.51|4790.91|4791.26|4790.66|44
1641216920000|2022-01-03 13:35:20|4791.76|4791.16|4792.01|4791.41|4792.01|4791.41|4791.76|4791.16|69
1641216930000|2022-01-03 13:35:30|4791.88|4791.28|4792.01|4791.41|4792.26|4791.66|4791.88|4791.28|32
1641216940000|2022-01-03 13:35:40|4792.26|4791.66|4792.01|4791.41|4792.26|4791.66|4792.01|4791.41|70
1641216950000|2022-01-03 13:35:50|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|92
1641216960000|2022-01-03 13:36:00|4791.63|4791.03|4791.76|4791.16|4791.76|4791.16|4791.63|4791.03|51
1641216970000|2022-01-03 13:36:10|||||||||31
1641216980000|2022-01-03 13:36:20|||||||||21
1641216990000|2022-01-03 13:36:30|4792.01|4791.41|4792.01|4791.41|4792.01|4791.41|4791.76|4791.16|47
1641217000000|2022-01-03 13:36:40|||||||||39
1641217010000|2022-01-03 13:36:50|||||||||3
1641217020000|2022-01-03 13:37:00|4791.76|4791.16|4792.01|4791.41|4792.01|4791.41|4791.76|4791.16|106
1641217030000|2022-01-03 13:37:10|4791.88|4791.28|4791.51|4790.91|4792.01|4791.41|4791.51|4790.91|171
1641217040000|2022-01-03 13:37:20|4791.26|4790.66|4791.51|4790.91|4791.51|4790.91|4791.26|4790.66|169
1641217050000|2022-01-03 13:37:30|4791.38|4790.78|4791.76|4791.16|4791.76|4791.16|4791.38|4790.78|129
1641217060000|2022-01-03 13:37:40|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|147
1641217070000|2022-01-03 13:37:50|4791.01|4790.41|4791.26|4790.66|4791.26|4790.66|4791.01|4790.41|97
1641217080000|2022-01-03 13:38:00|4791.51|4790.91|4791.51|4790.91|4791.51|4790.91|4791.51|4790.91|23
1641217090000|2022-01-03 13:38:10|4791.76|4791.16|4791.51|4790.91|4791.76|4791.16|4791.51|4790.91|67
1641217100000|2022-01-03 13:38:20|4791.76|4791.16|4791.76|4791.16|4792.01|4791.41|4791.76|4791.16|57
1641217110000|2022-01-03 13:38:30|||||||||8
1641217120000|2022-01-03 13:38:40|4791.88|4791.28|4792.01|4791.41|4792.01|4791.41|4791.76|4791.16|61
1641217130000|2022-01-03 13:38:50|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|28
1641217140000|2022-01-03 13:39:00|4792.01|4791.41|4791.76|4791.16|4792.01|4791.41|4791.76|4791.16|63
1641217150000|2022-01-03 13:39:10|||||||||28
1641217160000|2022-01-03 13:39:20|4791.51|4790.91|4791.51|4790.91|4791.51|4790.91|4791.51|4790.91|75
1641217170000|2022-01-03 13:39:30|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|4791.51|4790.91|25
1641217180000|2022-01-03 13:39:40|4791.51|4790.91|4791.51|4790.91|4791.51|4790.91|4791.51|4790.91|58
1641217190000|2022-01-03 13:39:50|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|134
1641217200000|2022-01-03 13:40:00|4791.01|4790.41|4791.26|4790.66|4791.51|4790.91|4791.01|4790.41|93
1641217210000|2022-01-03 13:40:10|||||||||2
1641217220000|2022-01-03 13:40:20|4791.01|4790.41|4791.01|4790.41|4791.26|4790.66|4791.01|4790.41|106
1641217230000|2022-01-03 13:40:30|4791.26|4790.66|4791.01|4790.41|4791.26|4790.66|4791.01|4790.41|33
1641217240000|2022-01-03 13:40:40|4790.51|4789.91|4790.76|4790.16|4790.76|4790.16|4790.51|4789.91|130
1641217250000|2022-01-03 13:40:50|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|24
1641217260000|2022-01-03 13:41:00|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|4791.01|4790.41|70
1641217270000|2022-01-03 13:41:10|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|71
1641217280000|2022-01-03 13:41:20|||||||||26
1641217290000|2022-01-03 13:41:30|||||||||68
1641217300000|2022-01-03 13:41:40|4791.26|4790.66|4790.76|4790.16|4791.26|4790.66|4790.76|4790.16|102
1641217310000|2022-01-03 13:41:50|||||||||17
1641217320000|2022-01-03 13:42:00|||||||||9
1641217330000|2022-01-03 13:42:10|4790.51|4789.91|4790.76|4790.16|4790.76|4790.16|4790.51|4789.91|101
1641217350000|2022-01-03 13:42:30|4790.51|4789.91|4790.26|4789.66|4790.51|4789.91|4790.26|4789.66|195
1641217360000|2022-01-03 13:42:40|4790.01|4789.41|4790.01|4789.41|4790.01|4789.41|4789.76|4789.16|252
1641217370000|2022-01-03 13:42:50|4790.26|4789.66|4790.26|4789.66|4790.51|4789.91|4790.26|4789.66|113
1641217380000|2022-01-03 13:43:00|||||||||80
1641217390000|2022-01-03 13:43:10|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|70
1641217400000|2022-01-03 13:43:20|4790.76|4790.16|4790.51|4789.91|4790.76|4790.16|4790.51|4789.91|70
1641217410000|2022-01-03 13:43:30|||||||||1
1641217420000|2022-01-03 13:43:40|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|60
1641217430000|2022-01-03 13:43:50|4790.88|4790.28|4790.88|4790.28|4790.88|4790.28|4790.88|4790.28|27
1641217440000|2022-01-03 13:44:00|4791.01|4790.41|4790.76|4790.16|4791.01|4790.41|4790.51|4789.91|113
1641217450000|2022-01-03 13:44:10|||||||||28
1641217460000|2022-01-03 13:44:20|4790.88|4790.28|4790.76|4790.16|4790.88|4790.28|4790.76|4790.16|19
1641217470000|2022-01-03 13:44:30|||||||||10
1641217480000|2022-01-03 13:44:40|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|67
1641217490000|2022-01-03 13:44:50|4790.26|4789.66|4790.26|4789.66|4790.26|4789.66|4790.26|4789.66|39
1641217500000|2022-01-03 13:45:00|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|4790.51|4789.91|27
1641217510000|2022-01-03 13:45:10|4790.26|4789.66|4790.51|4789.91|4790.51|4789.91|4790.26|4789.66|67
1641217520000|2022-01-03 13:45:20|||||||||31
1641217530000|2022-01-03 13:45:30|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|4790.76|4790.16|35
1641217540000|2022-01-03 13:45:40|4791.01|4790.41|4790.76|4790.16|4791.01|4790.41|4790.76|4790.16|77
1641217550000|2022-01-03 13:45:50|4790.88|4790.28|4791.01|4790.41|4791.01|4790.41|4790.76|4790.16|54
1641217560000|2022-01-03 13:46:00|||||||||50
1641217570000|2022-01-03 13:46:10|||||||||5
1641217580000|2022-01-03 13:46:20|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|49
1641217590000|2022-01-03 13:46:30|||||||||39
1641217600000|2022-01-03 13:46:40|4791.38|4790.78|4791.51|4790.91|4791.51|4790.91|4791.38|4790.78|46
1641217610000|2022-01-03 13:46:50|||||||||19
1641217620000|2022-01-03 13:47:00|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|92
1641217630000|2022-01-03 13:47:10|4792.01|4791.41|4791.76|4791.16|4792.01|4791.41|4791.76|4791.16|120
1641217640000|2022-01-03 13:47:20|4791.63|4791.03|4791.26|4790.66|4791.63|4791.03|4791.26|4790.66|64
1641217650000|2022-01-03 13:47:30|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|129
1641217660000|2022-01-03 13:47:40|4790.76|4790.16|4790.76|4790.16|4791.01|4790.41|4790.76|4790.16|48
1641217670000|2022-01-03 13:47:50|||||||||13
1641217680000|2022-01-03 13:48:00|4790.51|4789.91|4790.76|4790.16|4790.76|4790.16|4790.51|4789.91|81
1641217690000|2022-01-03 13:48:10|4790.51|4789.91|4790.76|4790.16|4791.01|4790.41|4790.51|4789.91|131
1641217700000|2022-01-03 13:48:20|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|11
1641217710000|2022-01-03 13:48:30|||||||||10
1641217720000|2022-01-03 13:48:40|4791.13|4790.53|4791.26|4790.66|4791.26|4790.66|4791.13|4790.53|29
1641217730000|2022-01-03 13:48:50|||||||||11
1641217740000|2022-01-03 13:49:00|||||||||2
1641217750000|2022-01-03 13:49:10|4791.51|4790.91|4791.51|4790.91|4791.76|4791.16|4791.51|4790.91|72
1641217760000|2022-01-03 13:49:20|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|13
1641217780000|2022-01-03 13:49:40|4792.01|4791.41|4792.01|4791.41|4792.01|4791.41|4792.01|4791.41|76
1641217790000|2022-01-03 13:49:50|4791.88|4791.28|4792.01|4791.41|4792.01|4791.41|4791.88|4791.28|15
1641217800000|2022-01-03 13:50:00|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|75
1641217810000|2022-01-03 13:50:10|4792.01|4791.41|4791.51|4790.91|4792.01|4791.41|4791.51|4790.91|109
1641217820000|2022-01-03 13:50:20|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|43
1641217830000|2022-01-03 13:50:30|4791.51|4790.91|4791.51|4790.91|4791.51|4790.91|4791.51|4790.91|102
1641217840000|2022-01-03 13:50:40|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|9
1641217850000|2022-01-03 13:50:50|||||||||17
1641217860000|2022-01-03 13:51:00|4791.51|4790.91|4791.76|4791.16|4791.76|4791.16|4791.51|4790.91|79
1641217870000|2022-01-03 13:51:10|4791.51|4790.91|4791.76|4791.16|4791.76|4791.16|4791.51|4790.91|42
1641217880000|2022-01-03 13:51:20|||||||||3
1641217890000|2022-01-03 13:51:30|4792.01|4791.41|4792.01|4791.41|4792.26|4791.66|4792.01|4791.41|149
1641217900000|2022-01-03 13:51:40|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|4792.26|4791.66|35
1641217910000|2022-01-03 13:51:50|4792.51|4791.91|4792.26|4791.66|4792.51|4791.91|4792.26|4791.66|96
1641217920000|2022-01-03 13:52:00|||||||||5
1641217930000|2022-01-03 13:52:10|4792.01|4791.41|4792.01|4791.41|4792.26|4791.66|4792.01|4791.41|91
1641217940000|2022-01-03 13:52:20|4791.76|4791.16|4792.01|4791.41|4792.01|4791.41|4791.76|4791.16|44
1641217950000|2022-01-03 13:52:30|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|7
1641217960000|2022-01-03 13:52:40|||||||||5
1641217970000|2022-01-03 13:52:50|4792.01|4791.41|4791.76|4791.16|4792.01|4791.41|4791.76|4791.16|61
1641217980000|2022-01-03 13:53:00|4792.01|4791.41|4792.26|4791.66|4792.26|4791.66|4792.01|4791.41|29
1641217990000|2022-01-03 13:53:10|4792.13|4791.53|4792.01|4791.41|4792.13|4791.53|4792.01|4791.41|22
1641218000000|2022-01-03 13:53:20|||||||||49
1641218010000|2022-01-03 13:53:30|||||||||12
1641218020000|2022-01-03 13:53:40|||||||||3
1641218030000|2022-01-03 13:53:50|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|4791.76|4791.16|19
1641218040000|2022-01-03 13:54:00|||||||||5
1641218050000|2022-01-03 13:54:10|4791.01|4790.41|4790.76|4790.16|4791.01|4790.41|4790.51|4789.91|456
1641218060000|2022-01-03 13:54:20|4791.01|4790.41|4790.76|4790.16|4791.01|4790.41|4790.51|4789.91|68
1641218070000|2022-01-03 13:54:30|4791.01|4790.41|4790.76|4790.16|4791.26|4790.66|4790.76|4790.16|62
1641218080000|2022-01-03 13:54:40|4791.01|4790.41|4791.01|4790.41|4791.26|4790.66|4791.01|4790.41|38
1641218090000|2022-01-03 13:54:50|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|19
1641218100000|2022-01-03 13:55:00|4791.38|4790.78|4791.51|4790.91|4791.51|4790.91|4791.26|4790.66|20
1641218110000|2022-01-03 13:55:10|||||||||5
1641218120000|2022-01-03 13:55:20|4791.38|4790.78|4791.51|4790.91|4791.51|4790.91|4791.38|4790.78|45
1641218130000|2022-01-03 13:55:30|4791.26|4790.66|4791.51|4790.91|4791.51|4790.91|4791.26|4790.66|31
1641218140000|2022-01-03 13:55:40|||||||||26
1641218150000|2022-01-03 13:55:50|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|4791.26|4790.66|11
1641218160000|2022-01-03 13:56:00|||||||||6
1641218170000|2022-01-03 13:56:10|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|4791.01|4790.41|35
1641218180000|2022-01-03 13:56:20|4790.76|4790.16|4790.51|4789.91|4790.76|4790.16|4790.51|4789.91|126
1641218190000|2022-01-03 13:56:30|4790.38|4789.78|4790.26|4789.66|4790.51|4789.91|4790.26|4789.66|131
1641218200000|2022-01-03 13:56:40|||||||||80
1641218210000|2022-01-03 13:56:50|4790.01|4789.41|4790.01|4789.41|4790.01|4789.41|4789.76|4789.16|67
1641218220000|2022-01-03 13:57:00|4789.76|4789.16|4790.01|4789.41|4790.01|4789.41|4789.76|4789.16|61
1641218230000|2022-01-03 13:57:10|4789.01|4788.41|4789.01|4788.41|4789.01|4788.41|4788.76|4788.16|552
1641218240000|2022-01-03 13:57:20|4788.76|4788.16|4788.76|4788.16|4789.01|4788.41|4788.76|4788.16|155
1641218250000|2022-01-03 13:57:30|4789.01|4788.41|4788.76|4788.16|4789.01|4788.41|4788.26|4787.66|300
1641218260000|2022-01-03 13:57:40|||||||||109
1641218270000|2022-01-03 13:57:50|4788.63|4788.03|4788.76|4788.16|4789.01|4788.41|4788.51|4787.91|242
1641218280000|2022-01-03 13:58:00|4788.88|4788.28|4788.76|4788.16|4789.01|4788.41|4788.51|4787.91|193
1641218290000|2022-01-03 13:58:10|4788.51|4787.91|4788.76|4788.16|4788.76|4788.16|4788.51|4787.91|75
1641218300000|2022-01-03 13:58:20|4788.51|4787.91|4788.51|4787.91|4788.51|4787.91|4788.51|4787.91|87
1641218310000|2022-01-03 13:58:30|4788.26|4787.66|4788.01|4787.41|4788.26|4787.66|4788.01|4787.41|505
1641218320000|2022-01-03 13:58:40|4787.76|4787.16|4787.26|4786.66|4787.76|4787.16|4787.26|4786.66|213
1641218330000|2022-01-03 13:58:50|4787.01|4786.41|4786.26|4785.66|4787.01|4786.41|4786.01|4785.41|757
1641218340000|2022-01-03 13:59:00|4786.13|4785.53|4786.51|4785.91|4787.01|4786.41|4786.01|4785.41|260
1641218350000|2022-01-03 13:59:10|4786.76|4786.16|4786.26|4785.66|4787.01|4786.41|4786.26|4785.66|404
1641218360000|2022-01-03 13:59:20|4786.01|4785.41|4786.76|4786.16|4786.76|4786.16|4786.01|4785.41|176
1641218370000|2022-01-03 13:59:30|4786.51|4785.91|4785.51|4784.91|4786.51|4785.91|4785.26|4784.66|601
1641218380000|2022-01-03 13:59:40|4785.38|4784.78|4784.26|4783.66|4785.51|4784.91|4784.26|4783.66|503
1641218390000|2022-01-03 13:59:50|4784.13|4783.53|4784.26|4783.66|4784.26|4783.66|4783.76|4783.16|585
1641218400000|2022-01-03 14:00:00|4784.01|4783.41|4782.51|4781.91|4784.01|4783.41|4782.26|4781.66|632
1641218410000|2022-01-03 14:00:10|4782.26|4781.66|4783.51|4782.91|4783.51|4782.91|4782.01|4781.41|579
1641218420000|2022-01-03 14:00:20|4783.76|4783.16|4783.26|4782.66|4783.76|4783.16|4782.76|4782.16|696
1641218430000|2022-01-03 14:00:30|4783.51|4782.91|4783.51|4782.91|4783.76|4783.16|4783.26|4782.66|202
1641218440000|2022-01-03 14:00:40|4783.26|4782.66|4783.51|4782.91|4783.51|4782.91|4783.26|4782.66|61
1641218450000|2022-01-03 14:00:50|4783.76|4783.16|4784.01|4783.41|4784.01|4783.41|4783.26|4782.66|271
1641218460000|2022-01-03 14:01:00|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|4783.76|4783.16|146
1641218470000|2022-01-03 14:01:10|4784.01|4783.41|4785.01|4784.41|4785.01|4784.41|4783.76|4783.16|358
1641218480000|2022-01-03 14:01:20|4784.76|4784.16|4785.01|4784.41|4785.01|4784.41|4784.76|4784.16|453
1641218490000|2022-01-03 14:01:30|4784.76|4784.16|4784.76|4784.16|4785.01|4784.41|4784.76|4784.16|277
1641218500000|2022-01-03 14:01:40|4784.51|4783.91|4782.76|4782.16|4784.51|4783.91|4782.76|4782.16|313
1641218510000|2022-01-03 14:01:50|4782.51|4781.91|4782.51|4781.91|4782.76|4782.16|4782.01|4781.41|406
1641218520000|2022-01-03 14:02:00|4782.76|4782.16|4783.51|4782.91|4783.51|4782.91|4782.51|4781.91|315
1641218530000|2022-01-03 14:02:10|4783.01|4782.41|4783.01|4782.41|4783.01|4782.41|4782.76|4782.16|164
1641218540000|2022-01-03 14:02:20|4782.76|4782.16|4783.26|4782.66|4783.51|4782.91|4782.76|4782.16|176
1641218550000|2022-01-03 14:02:30|4783.01|4782.41|4783.51|4782.91|4783.51|4782.91|4782.76|4782.16|160
1641218560000|2022-01-03 14:02:40|4783.38|4782.78|4783.76|4783.16|4783.76|4783.16|4783.26|4782.66|174
1641218570000|2022-01-03 14:02:50|4783.51|4782.91|4783.51|4782.91|4783.76|4783.16|4783.51|4782.91|92
1641218580000|2022-01-03 14:03:00|4783.26|4782.66|4783.51|4782.91|4784.01|4783.41|4783.26|4782.66|163
1641218590000|2022-01-03 14:03:10|4783.76|4783.16|4784.01|4783.41|4784.01|4783.41|4783.76|4783.16|70
1641218600000|2022-01-03 14:03:20|4783.76|4783.16|4783.76|4783.16|4784.01|4783.41|4783.76|4783.16|48
1641218610000|2022-01-03 14:03:30|4783.51|4782.91|4783.51|4782.91|4783.51|4782.91|4782.76|4782.16|512
1641218620000|2022-01-03 14:03:40|4783.76|4783.16|4782.26|4781.66|4783.76|4783.16|4782.26|4781.66|482
1641218630000|2022-01-03 14:03:50|4782.38|4781.78|4782.26|4781.66|4782.38|4781.78|4781.76|4781.16|306
1641218640000|2022-01-03 14:04:00|4782.51|4781.91|4782.01|4781.41|4782.51|4781.91|4781.76|4781.16|543
1641218650000|2022-01-03 14:04:10|4781.76|4781.16|4782.01|4781.41|4782.01|4781.41|4781.26|4780.66|372
1641218660000|2022-01-03 14:04:20|4782.51|4781.91|4782.51|4781.91|4782.76|4782.16|4782.38|4781.78|154
1641218670000|2022-01-03 14:04:30|4782.76|4782.16|4782.76|4782.16|4782.76|4782.16|4782.76|4782.16|92
1641218680000|2022-01-03 14:04:40|4782.51|4781.91|4783.01|4782.41|4783.26|4782.66|4782.51|4781.91|159
1641218690000|2022-01-03 14:04:50|4783.26|4782.66|4783.26|4782.66|4783.51|4782.91|4783.26|4782.66|214
1641218700000|2022-01-03 14:05:00|4783.51|4782.91|4784.01|4783.41|4784.01|4783.41|4783.51|4782.91|204
1641218710000|2022-01-03 14:05:10|4784.26|4783.66|4783.51|4782.91|4784.26|4783.66|4783.51|4782.91|301
1641218720000|2022-01-03 14:05:20|4783.63|4783.03|4783.51|4782.91|4783.76|4783.16|4783.51|4782.91|68
1641218730000|2022-01-03 14:05:30|4783.26|4782.66|4783.51|4782.91|4783.76|4783.16|4783.26|4782.66|53
1641218740000|2022-01-03 14:05:40|4783.26|4782.66|4783.26|4782.66|4783.26|4782.66|4783.26|4782.66|33
1641218750000|2022-01-03 14:05:50|4782.01|4781.41|4781.51|4780.91|4782.01|4781.41|4781.51|4780.91|568
1641218760000|2022-01-03 14:06:00|4781.76|4781.16|4781.51|4780.91|4781.76|4781.16|4781.01|4780.41|239
1641218770000|2022-01-03 14:06:10|4781.63|4781.03|4782.13|4781.53|4782.26|4781.66|4781.63|4781.03|213
1641218780000|2022-01-03 14:06:20|4782.51|4781.91|4782.26|4781.66|4782.51|4781.91|4782.26|4781.66|229
1641218790000|2022-01-03 14:06:30|||||||||87
1641218800000|2022-01-03 14:06:40|4782.51|4781.91|4782.51|4781.91|4782.51|4781.91|4782.51|4781.91|166
1641218810000|2022-01-03 14:06:50|4782.26|4781.66|4782.51|4781.91|4782.51|4781.91|4782.26|4781.66|452
1641218820000|2022-01-03 14:07:00|4782.26|4781.66|4781.51|4780.91|4782.51|4781.91|4781.51|4780.91|314
1641218830000|2022-01-03 14:07:10|4781.26|4780.66|4781.51|4780.91|4781.51|4780.91|4781.13|4780.53|74
1641218840000|2022-01-03 14:07:20|4781.76|4781.16|4781.51|4780.91|4781.76|4781.16|4781.51|4780.91|39
1641218850000|2022-01-03 14:07:30|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|4781.76|4781.16|114
1641218860000|2022-01-03 14:07:40|4781.51|4780.91|4782.01|4781.41|4782.01|4781.41|4781.51|4780.91|152
1641218870000|2022-01-03 14:07:50|4782.26|4781.66|4782.51|4781.91|4782.51|4781.91|4782.26|4781.66|89
1641218880000|2022-01-03 14:08:00|4782.26|4781.66|4782.51|4781.91|4782.51|4781.91|4782.26|4781.66|216
1641218890000|2022-01-03 14:08:10|4782.26|4781.66|4782.51|4781.91|4782.51|4781.91|4782.26|4781.66|129
1641218900000|2022-01-03 14:08:20|4782.38|4781.78|4782.26|4781.66|4782.38|4781.78|4782.26|4781.66|40
1641218910000|2022-01-03 14:08:30|||||||||8
1641218920000|2022-01-03 14:08:40|4782.51|4781.91|4782.26|4781.66|4782.51|4781.91|4782.26|4781.66|105
1641218930000|2022-01-03 14:08:50|4782.51|4781.91|4782.51|4781.91|4782.51|4781.91|4782.26|4781.66|56
1641218940000|2022-01-03 14:09:00|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|4782.26|4781.66|52
1641218950000|2022-01-03 14:09:10|4782.51|4781.91|4783.51|4782.91|4783.51|4782.91|4782.38|4781.78|485
1641218960000|2022-01-03 14:09:20|4784.01|4783.41|4784.26|4783.66|4784.26|4783.66|4784.01|4783.41|167
1641218970000|2022-01-03 14:09:30|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|142
1641218980000|2022-01-03 14:09:40|4783.51|4782.91|4784.01|4783.41|4784.01|4783.41|4783.26|4782.66|233
1641218990000|2022-01-03 14:09:50|4784.26|4783.66|4784.51|4783.91|4784.51|4783.91|4784.26|4783.66|119
1641219000000|2022-01-03 14:10:00|4784.76|4784.16|4785.01|4784.41|4785.01|4784.41|4784.76|4784.16|268
1641219010000|2022-01-03 14:10:10|4784.76|4784.16|4784.76|4784.16|4785.26|4784.66|4784.76|4784.16|167
1641219020000|2022-01-03 14:10:20|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4784.76|4784.16|67
1641219030000|2022-01-03 14:10:30|4784.76|4784.16|4785.01|4784.41|4785.01|4784.41|4784.76|4784.16|221
1641219040000|2022-01-03 14:10:40|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|41
1641219050000|2022-01-03 14:10:50|4784.88|4784.28|4785.01|4784.41|4785.01|4784.41|4784.51|4783.91|171
1641219060000|2022-01-03 14:11:00|4784.76|4784.16|4785.01|4784.41|4785.01|4784.41|4784.76|4784.16|94
1641219070000|2022-01-03 14:11:10|4784.63|4784.03|4785.01|4784.41|4785.01|4784.41|4784.63|4784.03|92
1641219080000|2022-01-03 14:11:20|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|120
1641219090000|2022-01-03 14:11:30|4785.01|4784.41|4785.26|4784.66|4785.26|4784.66|4785.01|4784.41|69
1641219100000|2022-01-03 14:11:40|4785.01|4784.41|4784.76|4784.16|4785.01|4784.41|4784.76|4784.16|45
1641219110000|2022-01-03 14:11:50|4784.51|4783.91|4784.51|4783.91|4784.76|4784.16|4784.51|4783.91|92
1641219120000|2022-01-03 14:12:00|4784.26|4783.66|4784.01|4783.41|4784.26|4783.66|4784.01|4783.41|69
1641219130000|2022-01-03 14:12:10|4784.26|4783.66|4784.01|4783.41|4784.26|4783.66|4784.01|4783.41|84
1641219140000|2022-01-03 14:12:20|4783.76|4783.16|4784.01|4783.41|4784.01|4783.41|4783.76|4783.16|68
1641219150000|2022-01-03 14:12:30|4783.76|4783.16|4783.51|4782.91|4783.76|4783.16|4783.51|4782.91|147
1641219160000|2022-01-03 14:12:40|4783.26|4782.66|4783.51|4782.91|4783.51|4782.91|4783.26|4782.66|60
1641219170000|2022-01-03 14:12:50|4783.26|4782.66|4783.51|4782.91|4783.51|4782.91|4783.26|4782.66|88
1641219180000|2022-01-03 14:13:00|4783.76|4783.16|4784.01|4783.41|4784.01|4783.41|4783.51|4782.91|144
1641219190000|2022-01-03 14:13:10|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|4784.01|4783.41|73
1641219200000|2022-01-03 14:13:20|4784.51|4783.91|4784.01|4783.41|4784.51|4783.91|4784.01|4783.41|90
1641219210000|2022-01-03 14:13:30|4783.88|4783.28|4784.51|4783.91|4784.51|4783.91|4783.76|4783.16|121
1641219220000|2022-01-03 14:13:40|4784.38|4783.78|4784.51|4783.91|4784.51|4783.91|4784.26|4783.66|73
1641219230000|2022-01-03 14:13:50|4784.26|4783.66|4784.51|4783.91|4784.51|4783.91|4784.26|4783.66|86
1641219240000|2022-01-03 14:14:00|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.51|4783.91|125
1641219250000|2022-01-03 14:14:10|4784.51|4783.91|4784.51|4783.91|4784.51|4783.91|4784.26|4783.66|64
1641219260000|2022-01-03 14:14:20|4784.38|4783.78|4785.26|4784.66|4785.26|4784.66|4784.38|4783.78|185
1641219270000|2022-01-03 14:14:30|4785.01|4784.41|4784.76|4784.16|4785.26|4784.66|4784.51|4783.91|86
1641219280000|2022-01-03 14:14:40|4784.51|4783.91|4785.26|4784.66|4785.26|4784.66|4784.51|4783.91|207
1641219290000|2022-01-03 14:14:50|4785.76|4785.16|4785.51|4784.91|4785.76|4785.16|4785.51|4784.91|437
1641219300000|2022-01-03 14:15:00|4785.13|4784.53|4785.26|4784.66|4785.51|4784.91|4785.13|4784.53|177
1641219310000|2022-01-03 14:15:10|4785.51|4784.91|4785.26|4784.66|4785.51|4784.91|4785.26|4784.66|126
1641219320000|2022-01-03 14:15:20|||||||||12
1641219330000|2022-01-03 14:15:30|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|43
1641219340000|2022-01-03 14:15:40|4784.76|4784.16|4785.01|4784.41|4785.01|4784.41|4784.76|4784.16|70
1641219350000|2022-01-03 14:15:50|4784.88|4784.28|4784.51|4783.91|4784.88|4784.28|4784.51|4783.91|34
1641219360000|2022-01-03 14:16:00|4784.26|4783.66|4783.76|4783.16|4784.26|4783.66|4783.51|4782.91|309
1641219370000|2022-01-03 14:16:10|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|4784.01|4783.41|94
1641219380000|2022-01-03 14:16:20|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|4784.26|4783.66|26
1641219390000|2022-01-03 14:16:30|4784.38|4783.78|4784.76|4784.16|4784.76|4784.16|4784.38|4783.78|64
1641219400000|2022-01-03 14:16:40|4785.26|4784.66|4785.26|4784.66|4785.51|4784.91|4785.26|4784.66|226
1641219410000|2022-01-03 14:16:50|4785.38|4784.78|4785.26|4784.66|4785.51|4784.91|4785.26|4784.66|56
1641219420000|2022-01-03 14:17:00|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.26|4784.66|116
1641219430000|2022-01-03 14:17:10|4785.76|4785.16|4786.01|4785.41|4786.26|4785.66|4785.76|4785.16|232
1641219440000|2022-01-03 14:17:20|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.01|4785.41|102
1641219450000|2022-01-03 14:17:30|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|146
1641219460000|2022-01-03 14:17:40|4786.76|4786.16|4786.51|4785.91|4786.76|4786.16|4786.51|4785.91|281
1641219470000|2022-01-03 14:17:50|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|4786.26|4785.66|98
1641219480000|2022-01-03 14:18:00|4786.51|4785.91|4786.26|4785.66|4786.63|4786.03|4786.26|4785.66|169
1641219490000|2022-01-03 14:18:10|4786.51|4785.91|4786.26|4785.66|4786.51|4785.91|4786.26|4785.66|96
1641219500000|2022-01-03 14:18:20|4786.38|4785.78|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|122
1641219510000|2022-01-03 14:18:30|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|4786.76|4786.16|118
1641219520000|2022-01-03 14:18:40|4787.01|4786.41|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|97
1641219530000|2022-01-03 14:18:50|4786.88|4786.28|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|149
1641219540000|2022-01-03 14:19:00|4787.01|4786.41|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|52
1641219550000|2022-01-03 14:19:10|4787.01|4786.41|4786.88|4786.28|4787.01|4786.41|4786.88|4786.28|88
1641219560000|2022-01-03 14:19:20|4786.76|4786.16|4786.76|4786.16|4787.01|4786.41|4786.76|4786.16|27
1641219570000|2022-01-03 14:19:30|4786.63|4786.03|4786.76|4786.16|4786.76|4786.16|4786.51|4785.91|112
1641219580000|2022-01-03 14:19:40|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|124
1641219590000|2022-01-03 14:19:50|||||||||78
1641219600000|2022-01-03 14:20:00|4786.38|4785.78|4786.01|4785.41|4786.38|4785.78|4786.01|4785.41|145
1641219610000|2022-01-03 14:20:10|4786.26|4785.66|4785.76|4785.16|4786.26|4785.66|4785.51|4784.91|196
1641219620000|2022-01-03 14:20:20|4785.63|4785.03|4785.51|4784.91|4785.76|4785.16|4785.51|4784.91|62
1641219630000|2022-01-03 14:20:30|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|37
1641219640000|2022-01-03 14:20:40|4785.63|4785.03|4785.76|4785.16|4785.76|4785.16|4785.63|4785.03|45
1641219650000|2022-01-03 14:20:50|4786.01|4785.41|4785.88|4785.28|4786.01|4785.41|4785.88|4785.28|141
1641219660000|2022-01-03 14:21:00|4785.76|4785.16|4785.76|4785.16|4785.76|4785.16|4785.51|4784.91|83
1641219670000|2022-01-03 14:21:10|4785.51|4784.91|4786.01|4785.41|4786.01|4785.41|4785.51|4784.91|109
1641219680000|2022-01-03 14:21:20|4786.26|4785.66|4786.01|4785.41|4786.26|4785.66|4786.01|4785.41|74
1641219690000|2022-01-03 14:21:30|||||||||2
1641219700000|2022-01-03 14:21:40|||||||||49
1641219710000|2022-01-03 14:21:50|4785.76|4785.16|4785.51|4784.91|4785.76|4785.16|4785.26|4784.66|114
1641219720000|2022-01-03 14:22:00|4785.26|4784.66|4785.01|4784.41|4785.26|4784.66|4785.01|4784.41|118
1641219730000|2022-01-03 14:22:10|4784.88|4784.28|4784.76|4784.16|4784.88|4784.28|4784.76|4784.16|83
1641219740000|2022-01-03 14:22:20|4785.01|4784.41|4784.76|4784.16|4785.01|4784.41|4784.76|4784.16|100
1641219750000|2022-01-03 14:22:30|4785.01|4784.41|4784.76|4784.16|4785.01|4784.41|4784.76|4784.16|58
1641219760000|2022-01-03 14:22:40|4785.01|4784.41|4784.76|4784.16|4785.01|4784.41|4784.76|4784.16|63
1641219770000|2022-01-03 14:22:50|4785.01|4784.41|4784.88|4784.28|4785.01|4784.41|4784.76|4784.16|77
1641219780000|2022-01-03 14:23:00|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.51|4783.91|98
1641219790000|2022-01-03 14:23:10|4784.63|4784.03|4784.76|4784.16|4785.01|4784.41|4784.63|4784.03|49
1641219800000|2022-01-03 14:23:20|4785.01|4784.41|4785.51|4784.91|4785.51|4784.91|4785.01|4784.41|101
1641219810000|2022-01-03 14:23:30|4785.26|4784.66|4784.76|4784.16|4785.26|4784.66|4784.76|4784.16|133
1641219820000|2022-01-03 14:23:40|4784.63|4784.03|4784.76|4784.16|4784.76|4784.16|4784.51|4783.91|71
1641219830000|2022-01-03 14:23:50|4784.63|4784.03|4784.76|4784.16|4784.76|4784.16|4784.51|4783.91|42
1641219840000|2022-01-03 14:24:00|4784.51|4783.91|4785.01|4784.41|4785.01|4784.41|4784.51|4783.91|99
1641219850000|2022-01-03 14:24:10|4784.76|4784.16|4785.26|4784.66|4785.26|4784.66|4784.76|4784.16|149
1641219860000|2022-01-03 14:24:20|4785.13|4784.53|4784.76|4784.16|4785.26|4784.66|4784.51|4783.91|84
1641219870000|2022-01-03 14:24:30|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|4785.01|4784.41|29
1641219880000|2022-01-03 14:24:40|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|4785.26|4784.66|29
1641219890000|2022-01-03 14:24:50|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|4785.51|4784.91|46
1641219900000|2022-01-03 14:25:00|4785.38|4784.78|4785.38|4784.78|4785.51|4784.91|4785.26|4784.66|369
1641219910000|2022-01-03 14:25:10|4785.51|4784.91|4785.76|4785.16|4786.01|4785.41|4785.26|4784.66|461
1641219920000|2022-01-03 14:25:20|4785.51|4784.91|4785.01|4784.41|4785.76|4785.16|4784.76|4784.16|267
1641219930000|2022-01-03 14:25:30|4784.76|4784.16|4785.01|4784.41|4785.01|4784.41|4784.76|4784.16|156
1641219940000|2022-01-03 14:25:40|4784.76|4784.16|4785.01|4784.41|4785.01|4784.41|4784.76|4784.16|256
1641219950000|2022-01-03 14:25:50|4784.76|4784.16|4784.76|4784.16|4784.76|4784.16|4784.63|4784.03|232
1641219960000|2022-01-03 14:26:00|4785.01|4784.41|4784.76|4784.16|4785.01|4784.41|4784.51|4783.91|119
1641219970000|2022-01-03 14:26:10|4785.01|4784.41|4784.88|4784.28|4785.01|4784.41|4784.76|4784.16|177
1641219980000|2022-01-03 14:26:20|4785.01|4784.41|4784.26|4783.66|4785.01|4784.41|4784.26|4783.66|436
1641219990000|2022-01-03 14:26:30|4784.51|4783.91|4784.01|4783.41|4784.51|4783.91|4784.01|4783.41|338
1641220000000|2022-01-03 14:26:40|4783.88|4783.28|4783.51|4782.91|4783.88|4783.28|4783.51|4782.91|221
1641220010000|2022-01-03 14:26:50|4783.76|4783.16|4783.76|4783.16|4784.01|4783.41|4783.76|4783.16|201
1641220020000|2022-01-03 14:27:00|4784.01|4783.41|4783.51|4782.91|4784.01|4783.41|4783.51|4782.91|160
1641220030000|2022-01-03 14:27:10|4783.26|4782.66|4784.01|4783.41|4784.01|4783.41|4783.26|4782.66|205
1641220040000|2022-01-03 14:27:20|4783.88|4783.28|4783.26|4782.66|4783.88|4783.28|4783.26|4782.66|247
1641220050000|2022-01-03 14:27:30|4783.76|4783.16|4783.76|4783.16|4784.26|4783.66|4783.76|4783.16|331
1641220060000|2022-01-03 14:27:40|4784.01|4783.41|4783.51|4782.91|4784.01|4783.41|4783.26|4782.66|252
1641220070000|2022-01-03 14:27:50|4783.01|4782.41|4782.51|4781.91|4783.26|4782.66|4782.26|4781.66|593
1641220080000|2022-01-03 14:28:00|4782.76|4782.16|4782.51|4781.91|4782.76|4782.16|4782.26|4781.66|491
1641220090000|2022-01-03 14:28:10|4782.26|4781.66|4781.26|4780.66|4782.26|4781.66|4781.01|4780.41|675
1641220100000|2022-01-03 14:28:20|4781.01|4780.41|4781.51|4780.91|4781.51|4780.91|4781.01|4780.41|312
1641220110000|2022-01-03 14:28:30|4782.01|4781.41|4782.01|4781.41|4782.26|4781.66|4782.01|4781.41|350
1641220120000|2022-01-03 14:28:40|4782.26|4781.66|4781.76|4781.16|4782.26|4781.66|4781.76|4781.16|233
1641220130000|2022-01-03 14:28:50|4782.01|4781.41|4781.76|4781.16|4782.01|4781.41|4781.76|4781.16|61
1641220140000|2022-01-03 14:29:00|4781.51|4780.91|4781.26|4780.66|4782.01|4781.41|4781.01|4780.41|512
1641220150000|2022-01-03 14:29:10|4781.51|4780.91|4781.76|4781.16|4782.01|4781.41|4781.51|4780.91|333
1641220160000|2022-01-03 14:29:20|4781.51|4780.91|4781.76|4781.16|4782.01|4781.41|4781.51|4780.91|176
1641220170000|2022-01-03 14:29:30|4781.63|4781.03|4782.76|4782.16|4782.76|4782.16|4781.51|4780.91|435
1641220180000|2022-01-03 14:29:40|4782.51|4781.91|4781.76|4781.16|4782.51|4781.91|4781.51|4780.91|556
1641220190000|2022-01-03 14:29:50|4782.01|4781.41|4781.51|4780.91|4782.26|4781.66|4781.26|4780.66|556
1641220200000|2022-01-03 14:30:00|4781.41|4781.01|4782.41|4782.01|4783.16|4782.76|4780.91|4780.51|4876
1641220210000|2022-01-03 14:30:10|4782.66|4782.26|4783.41|4783.01|4783.41|4783.01|4781.66|4781.26|1814
1641220220000|2022-01-03 14:30:20|4783.16|4782.76|4782.91|4782.51|4783.91|4783.51|4782.16|4781.76|2815
1641220230000|2022-01-03 14:30:30|4783.16|4782.76|4781.91|4781.51|4783.28|4782.88|4781.91|4781.51|1394
1641220240000|2022-01-03 14:30:40|4782.16|4781.76|4783.16|4782.76|4783.16|4782.76|4782.16|4781.76|1226
1641220250000|2022-01-03 14:30:50|4782.91|4782.51|4782.91|4782.51|4783.16|4782.76|4782.66|4782.26|723
1641220260000|2022-01-03 14:31:00|4782.41|4782.01|4782.41|4782.01|4782.78|4782.38|4781.16|4780.76|1759
1641220270000|2022-01-03 14:31:10|4782.66|4782.26|4784.91|4784.51|4784.91|4784.51|4782.66|4782.26|1897
1641220280000|2022-01-03 14:31:20|4785.16|4784.76|4785.41|4785.01|4785.66|4785.26|4784.91|4784.51|1052
1641220290000|2022-01-03 14:31:30|4785.16|4784.76|4785.91|4785.51|4786.16|4785.76|4785.16|4784.76|951
1641220300000|2022-01-03 14:31:40|4786.03|4785.63|4784.91|4784.51|4786.16|4785.76|4784.41|4784.01|1417
1641220310000|2022-01-03 14:31:50|4785.16|4784.76|4784.91|4784.51|4785.41|4785.01|4784.91|4784.51|767
1641220320000|2022-01-03 14:32:00|4785.03|4784.63|4783.41|4783.01|4785.91|4785.51|4782.91|4782.51|4147
1641220330000|2022-01-03 14:32:10|4783.16|4782.76|4783.16|4782.76|4783.16|4782.76|4782.66|4782.26|962
1641220340000|2022-01-03 14:32:20|4783.41|4783.01|4783.66|4783.26|4784.41|4784.01|4783.16|4782.76|956
1641220350000|2022-01-03 14:32:30|4783.53|4783.13|4783.16|4782.76|4783.91|4783.51|4782.91|4782.51|798
1641220360000|2022-01-03 14:32:40|4783.28|4782.88|4784.91|4784.51|4784.91|4784.51|4783.28|4782.88|1390
1641220370000|2022-01-03 14:32:50|4785.16|4784.76|4783.53|4783.13|4785.16|4784.76|4783.41|4783.01|1734
1641220380000|2022-01-03 14:33:00|4783.66|4783.26|4784.41|4784.01|4784.41|4784.01|4783.66|4783.26|688
1641220390000|2022-01-03 14:33:10|4784.16|4783.76|4784.91|4784.51|4785.16|4784.76|4784.16|4783.76|582
1641220400000|2022-01-03 14:33:20|4785.16|4784.76|4785.91|4785.51|4786.16|4785.76|4784.66|4784.26|1082
1641220410000|2022-01-03 14:33:30|4786.16|4785.76|4786.16|4785.76|4786.41|4786.01|4785.91|4785.51|606
1641220420000|2022-01-03 14:33:40|4786.41|4786.01|4787.16|4786.76|4787.41|4787.01|4786.16|4785.76|1196
1641220430000|2022-01-03 14:33:50|4786.91|4786.51|4788.16|4787.76|4788.16|4787.76|4786.91|4786.51|677
1641220440000|2022-01-03 14:34:00|4787.91|4787.51|4789.16|4788.76|4789.16|4788.76|4787.41|4787.01|1668
1641220450000|2022-01-03 14:34:10|4789.41|4789.01|4787.91|4787.51|4789.66|4789.26|4787.91|4787.51|1868
1641220460000|2022-01-03 14:34:20|4787.66|4787.26|4788.66|4788.26|4788.66|4788.26|4787.66|4787.26|1256
1641220470000|2022-01-03 14:34:30|4788.78|4788.38|4788.41|4788.01|4789.16|4788.76|4788.16|4787.76|552
1641220480000|2022-01-03 14:34:40|4788.16|4787.76|4787.91|4787.51|4788.41|4788.01|4787.91|4787.51|709
1641220490000|2022-01-03 14:34:50|4787.66|4787.26|4788.78|4788.38|4789.16|4788.76|4787.66|4787.26|731
1641220500000|2022-01-03 14:35:00|4788.91|4788.51|4789.66|4789.26|4790.16|4789.76|4788.91|4788.51|2296
1641220510000|2022-01-03 14:35:10|4789.91|4789.51|4787.91|4787.51|4789.91|4789.51|4787.91|4787.51|1554
1641220520000|2022-01-03 14:35:20|4787.66|4787.26|4787.41|4787.01|4787.91|4787.51|4787.16|4786.76|804
1641220530000|2022-01-03 14:35:30|4787.16|4786.76|4788.16|4787.76|4788.41|4788.01|4787.16|4786.76|761
1641220540000|2022-01-03 14:35:40|4788.41|4788.01|4788.16|4787.76|4788.66|4788.26|4787.91|4787.51|1891
1641220550000|2022-01-03 14:35:50|4788.41|4788.01|4788.66|4788.26|4788.91|4788.51|4788.41|4788.01|425
1641220560000|2022-01-03 14:36:00|4788.91|4788.51|4789.91|4789.51|4789.91|4789.51|4788.91|4788.51|872
1641220570000|2022-01-03 14:36:10|4790.16|4789.76|4791.16|4790.76|4791.16|4790.76|4790.16|4789.76|1205
1641220580000|2022-01-03 14:36:20|4790.91|4790.51|4790.16|4789.76|4790.91|4790.51|4790.16|4789.76|596
1641220590000|2022-01-03 14:36:30|4790.41|4790.01|4790.41|4790.01|4790.66|4790.26|4789.91|4789.51|371
1641220600000|2022-01-03 14:36:40|4790.66|4790.26|4791.66|4791.26|4791.91|4791.51|4790.66|4790.26|657
1641220610000|2022-01-03 14:36:50|4791.91|4791.51|4790.66|4790.26|4791.91|4791.51|4790.41|4790.01|1607
1641220620000|2022-01-03 14:37:00|4790.91|4790.51|4791.91|4791.51|4791.91|4791.51|4790.66|4790.26|933
1641220630000|2022-01-03 14:37:10|4792.16|4791.76|4793.41|4793.01|4793.41|4793.01|4792.16|4791.76|1221
1641220640000|2022-01-03 14:37:20|4793.66|4793.26|4794.66|4794.26|4794.91|4794.51|4793.16|4792.76|1213
1641220650000|2022-01-03 14:37:30|4794.91|4794.51|4794.66|4794.26|4794.91|4794.51|4794.41|4794.01|860
1641220660000|2022-01-03 14:37:40|4794.41|4794.01|4792.66|4792.26|4794.66|4794.26|4792.41|4792.01|1561
1641220670000|2022-01-03 14:37:50|4792.91|4792.51|4793.16|4792.76|4793.41|4793.01|4792.66|4792.26|967
1641220680000|2022-01-03 14:38:00|4792.91|4792.51|4792.66|4792.26|4793.41|4793.01|4792.66|4792.26|614
1641220690000|2022-01-03 14:38:10|4792.78|4792.38|4792.91|4792.51|4793.41|4793.01|4792.66|4792.26|873
1641220700000|2022-01-03 14:38:20|4793.16|4792.76|4793.41|4793.01|4793.41|4793.01|4792.91|4792.51|571
1641220710000|2022-01-03 14:38:30|4793.16|4792.76|4792.91|4792.51|4793.41|4793.01|4792.66|4792.26|540
1641220720000|2022-01-03 14:38:40|4793.16|4792.76|4792.66|4792.26|4793.16|4792.76|4792.41|4792.01|448
1641220730000|2022-01-03 14:38:50|4792.91|4792.51|4791.91|4791.51|4793.16|4792.76|4791.91|4791.51|674
1641220740000|2022-01-03 14:39:00|4791.66|4791.26|4791.66|4791.26|4792.16|4791.76|4791.66|4791.26|478
1641220750000|2022-01-03 14:39:10|4791.41|4791.01|4790.41|4790.01|4791.66|4791.26|4790.41|4790.01|1064
1641220760000|2022-01-03 14:39:20|4790.66|4790.26|4790.41|4790.01|4791.41|4791.01|4790.16|4789.76|1269
1641220770000|2022-01-03 14:39:30|4790.16|4789.76|4789.91|4789.51|4790.16|4789.76|4789.16|4788.76|956
1641220780000|2022-01-03 14:39:40|4790.41|4790.01|4790.41|4790.01|4790.66|4790.26|4789.66|4789.26|696
1641220790000|2022-01-03 14:39:50|4790.16|4789.76|4790.41|4790.01|4790.41|4790.01|4789.66|4789.26|515
1641220800000|2022-01-03 14:40:00|4790.66|4790.26|4791.41|4791.01|4791.66|4791.26|4790.66|4790.26|1590
1641220810000|2022-01-03 14:40:10|4791.53|4791.13|4791.66|4791.26|4791.91|4791.51|4791.03|4790.63|947
1641220820000|2022-01-03 14:40:20|4791.91|4791.51|4790.66|4790.26|4792.16|4791.76|4790.41|4790.01|1139
1641220830000|2022-01-03 14:40:30|4790.41|4790.01|4790.66|4790.26|4790.91|4790.51|4790.16|4789.76|881
1641220840000|2022-01-03 14:40:40|4790.41|4790.01|4789.91|4789.51|4790.66|4790.26|4789.91|4789.51|716
1641220850000|2022-01-03 14:40:50|4790.16|4789.76|4790.41|4790.01|4790.66|4790.26|4789.66|4789.26|526
1641220860000|2022-01-03 14:41:00|4790.16|4789.76|4789.41|4789.01|4790.41|4790.01|4788.91|4788.51|814
1641220870000|2022-01-03 14:41:10|4789.66|4789.26|4790.91|4790.51|4790.91|4790.51|4789.53|4789.13|833
1641220880000|2022-01-03 14:41:20|4790.66|4790.26|4789.41|4789.01|4790.91|4790.51|4788.91|4788.51|2584
1641220890000|2022-01-03 14:41:30|4789.16|4788.76|4790.16|4789.76|4790.16|4789.76|4788.66|4788.26|501
1641220900000|2022-01-03 14:41:40|4789.91|4789.51|4789.91|4789.51|4790.16|4789.76|4789.66|4789.26|438
1641220910000|2022-01-03 14:41:50|4789.66|4789.26|4789.91|4789.51|4790.16|4789.76|4789.66|4789.26|319
1641220920000|2022-01-03 14:42:00|4789.66|4789.26|4789.91|4789.51|4790.41|4790.01|4789.66|4789.26|476
1641220930000|2022-01-03 14:42:10|4790.16|4789.76|4789.91|4789.51|4790.16|4789.76|4789.66|4789.26|417
1641220940000|2022-01-03 14:42:20|4789.66|4789.26|4788.91|4788.51|4789.66|4789.26|4788.66|4788.26|498
1641220950000|2022-01-03 14:42:30|4789.03|4788.63|4789.41|4789.01|4789.41|4789.01|4788.91|4788.51|372
1641220960000|2022-01-03 14:42:40|4789.16|4788.76|4788.91|4788.51|4789.41|4789.01|4788.91|4788.51|487
1641220970000|2022-01-03 14:42:50|4788.66|4788.26|4789.16|4788.76|4789.41|4789.01|4788.66|4788.26|365
1641220980000|2022-01-03 14:43:00|4788.91|4788.51|4789.41|4789.01|4789.41|4789.01|4788.91|4788.51|207
1641220990000|2022-01-03 14:43:10|4789.66|4789.26|4789.28|4788.88|4789.66|4789.26|4789.16|4788.76|385
1641221000000|2022-01-03 14:43:20|4789.16|4788.76|4789.66|4789.26|4789.66|4789.26|4789.16|4788.76|252
1641221010000|2022-01-03 14:43:30|4789.41|4789.01|4789.66|4789.26|4789.66|4789.26|4789.16|4788.76|204
1641221020000|2022-01-03 14:43:40|4789.41|4789.01|4789.41|4789.01|4789.66|4789.26|4789.41|4789.01|200
1641221030000|2022-01-03 14:43:50|4789.66|4789.26|4789.53|4789.13|4789.91|4789.51|4789.53|4789.13|315
1641221040000|2022-01-03 14:44:00|4789.41|4789.01|4788.41|4788.01|4789.66|4789.26|4788.41|4788.01|482
1641221050000|2022-01-03 14:44:10|4788.16|4787.76|4788.41|4788.01|4788.66|4788.26|4787.91|4787.51|492
1641221060000|2022-01-03 14:44:20|4788.66|4788.26|4788.91|4788.51|4788.91|4788.51|4788.41|4788.01|300
1641221070000|2022-01-03 14:44:30|4788.66|4788.26|4788.41|4788.01|4788.66|4788.26|4788.03|4787.63|305
1641221080000|2022-01-03 14:44:40|4788.28|4787.88|4788.66|4788.26|4788.91|4788.51|4788.16|4787.76|325
1641221090000|2022-01-03 14:44:50|4788.41|4788.01|4789.41|4789.01|4789.41|4789.01|4788.41|4788.01|274
1641221100000|2022-01-03 14:45:00|4789.66|4789.26|4789.28|4788.88|4790.41|4790.01|4788.91|4788.51|1751
1641221110000|2022-01-03 14:45:10|4789.41|4789.01|4787.41|4787.01|4789.41|4789.01|4787.41|4787.01|588
1641221120000|2022-01-03 14:45:20|4787.28|4786.88|4786.41|4786.01|4787.28|4786.88|4786.41|4786.01|1073
1641221130000|2022-01-03 14:45:30|4786.16|4785.76|4787.66|4787.26|4787.91|4787.51|4786.16|4785.76|748
1641221140000|2022-01-03 14:45:40|4787.91|4787.51|4787.66|4787.26|4788.16|4787.76|4787.66|4787.26|625
1641221150000|2022-01-03 14:45:50|4787.41|4787.01|4786.16|4785.76|4787.41|4787.01|4786.16|4785.76|601
1641221160000|2022-01-03 14:46:00|4785.91|4785.51|4784.41|4784.01|4786.16|4785.76|4783.91|4783.51|1982
1641221170000|2022-01-03 14:46:10|4784.16|4783.76|4783.91|4783.51|4784.16|4783.76|4783.41|4783.01|1026
1641221180000|2022-01-03 14:46:20|4784.16|4783.76|4783.16|4782.76|4784.16|4783.76|4783.16|4782.76|848
1641221190000|2022-01-03 14:46:30|4782.91|4782.51|4782.91|4782.51|4783.66|4783.26|4782.91|4782.51|608
1641221200000|2022-01-03 14:46:40|4783.16|4782.76|4782.91|4782.51|4783.16|4782.76|4782.66|4782.26|494
1641221210000|2022-01-03 14:46:50|4782.66|4782.26|4782.91|4782.51|4783.66|4783.26|4782.66|4782.26|685
1641221220000|2022-01-03 14:47:00|4782.66|4782.26|4780.66|4780.26|4782.66|4782.26|4779.41|4779.01|4605
1641221230000|2022-01-03 14:47:10|4780.41|4780.01|4781.16|4780.76|4781.16|4780.76|4780.41|4780.01|896
1641221240000|2022-01-03 14:47:20|4780.91|4780.51|4778.66|4778.26|4781.16|4780.76|4778.41|4778.01|1710
1641221250000|2022-01-03 14:47:30|4778.41|4778.01|4777.41|4777.01|4778.41|4778.01|4776.91|4776.51|2074
1641221260000|2022-01-03 14:47:40|4777.66|4777.26|4776.66|4776.26|4777.66|4777.26|4775.91|4775.51|2062
1641221270000|2022-01-03 14:47:50|4776.41|4776.01|4773.16|4772.76|4776.66|4776.26|4772.41|4772.01|5368
1641221280000|2022-01-03 14:48:00|4773.41|4773.01|4771.41|4771.01|4773.41|4773.01|4771.16|4770.76|2299
1641221290000|2022-01-03 14:48:10|4770.66|4770.26|4767.41|4767.01|4770.66|4770.26|4766.91|4766.51|3273
1641221300000|2022-01-03 14:48:20|4767.16|4766.76|4767.16|4766.76|4767.91|4767.51|4765.91|4765.51|2549
1641221310000|2022-01-03 14:48:30|4767.41|4767.01|4766.66|4766.26|4767.91|4767.51|4765.91|4765.51|2756
1641221320000|2022-01-03 14:48:40|4766.91|4766.51|4769.16|4768.76|4769.41|4769.01|4766.66|4766.26|2972
1641221330000|2022-01-03 14:48:50|4769.78|4769.38|4769.41|4769.01|4770.41|4770.01|4769.41|4769.01|2621
1641221340000|2022-01-03 14:49:00|4769.16|4768.76|4767.91|4767.51|4769.16|4768.76|4767.66|4767.26|1871
1641221350000|2022-01-03 14:49:10|4767.66|4767.26|4766.16|4765.76|4768.16|4767.76|4766.16|4765.76|1841
1641221360000|2022-01-03 14:49:20|4765.53|4765.13|4764.41|4764.01|4765.53|4765.13|4763.41|4763.01|3614
1641221370000|2022-01-03 14:49:30|4764.66|4764.26|4763.91|4763.51|4764.91|4764.51|4763.16|4762.76|1803
1641221380000|2022-01-03 14:49:40|4764.16|4763.76|4766.41|4766.01|4766.41|4766.01|4763.66|4763.26|2058
1641221390000|2022-01-03 14:49:50|4766.66|4766.26|4766.41|4766.01|4766.66|4766.26|4764.91|4764.51|1588
1641221400000|2022-01-03 14:50:00|4766.66|4766.26|4763.91|4763.51|4767.66|4767.26|4763.41|4763.01|4452
1641221410000|2022-01-03 14:50:10|4764.16|4763.76|4761.16|4760.76|4764.28|4763.88|4761.16|4760.76|2563
1641221420000|2022-01-03 14:50:20|4760.41|4760.01|4758.16|4757.76|4760.41|4760.01|4757.41|4757.01|3794
1641221430000|2022-01-03 14:50:30|4757.91|4757.51|4757.91|4757.51|4758.66|4758.26|4756.41|4756.01|2463
1641221440000|2022-01-03 14:50:40|4757.16|4756.76|4759.16|4758.76|4759.41|4759.01|4756.16|4755.76|3092
1641221450000|2022-01-03 14:50:50|4759.28|4758.88|4761.41|4761.01|4761.66|4761.26|4759.28|4758.88|2711
1641221460000|2022-01-03 14:51:00|4761.16|4760.76|4762.66|4762.26|4762.66|4762.26|4759.91|4759.51|2581
1641221470000|2022-01-03 14:51:10|4762.41|4762.01|4762.91|4762.51|4763.16|4762.76|4761.66|4761.26|2081
1641221480000|2022-01-03 14:51:20|4763.41|4763.01|4763.91|4763.51|4764.16|4763.76|4762.66|4762.26|1778
1641221490000|2022-01-03 14:51:30|4763.66|4763.26|4765.91|4765.51|4766.66|4766.26|4763.66|4763.26|2999
1641221500000|2022-01-03 14:51:40|4766.16|4765.76|4766.66|4766.26|4767.66|4767.26|4765.41|4765.01|2270
1641221510000|2022-01-03 14:51:50|4766.41|4766.01|4767.66|4767.26|4768.16|4767.76|4765.66|4765.26|1970
1641221520000|2022-01-03 14:52:00|4767.41|4767.01|4768.91|4768.51|4769.41|4769.01|4767.16|4766.76|2119
1641221530000|2022-01-03 14:52:10|4769.16|4768.76|4770.91|4770.51|4772.41|4772.01|4768.91|4768.51|3025
1641221540000|2022-01-03 14:52:20|4771.16|4770.76|4769.91|4769.51|4771.66|4771.26|4769.66|4769.26|1706
1641221550000|2022-01-03 14:52:30|4769.66|4769.26|4767.91|4767.51|4769.91|4769.51|4767.41|4767.01|2869
1641221560000|2022-01-03 14:52:40|4768.16|4767.76|4765.91|4765.51|4768.16|4767.76|4765.91|4765.51|1548
1641221570000|2022-01-03 14:52:50|4765.16|4764.76|4765.41|4765.01|4765.41|4765.01|4763.66|4763.26|1727
1641221580000|2022-01-03 14:53:00|4765.16|4764.76|4767.41|4767.01|4767.66|4767.26|4764.41|4764.01|2352
1641221590000|2022-01-03 14:53:10|4767.66|4767.26|4766.16|4765.76|4768.41|4768.01|4766.16|4765.76|1084
1641221600000|2022-01-03 14:53:20|4765.66|4765.26|4766.16|4765.76|4766.16|4765.76|4764.41|4764.01|1241
1641221610000|2022-01-03 14:53:30|4765.66|4765.26|4766.41|4766.01|4766.91|4766.51|4765.66|4765.26|913
1641221620000|2022-01-03 14:53:40|4766.53|4766.13|4767.16|4766.76|4767.41|4767.01|4765.91|4765.51|795
1641221630000|2022-01-03 14:53:50|4767.41|4767.01|4765.91|4765.51|4767.66|4767.26|4765.91|4765.51|966
1641221640000|2022-01-03 14:54:00|4765.66|4765.26|4767.66|4767.26|4767.91|4767.51|4765.66|4765.26|1064
1641221650000|2022-01-03 14:54:10|4768.16|4767.76|4768.91|4768.51|4769.53|4769.13|4768.16|4767.76|1075
1641221660000|2022-01-03 14:54:20|4768.66|4768.26|4767.41|4767.01|4768.66|4768.26|4766.78|4766.38|889
1641221670000|2022-01-03 14:54:30|4767.66|4767.26|4768.66|4768.26|4768.91|4768.51|4767.53|4767.13|677
1641221680000|2022-01-03 14:54:40|4768.91|4768.51|4766.91|4766.51|4768.91|4768.51|4766.66|4766.26|932
1641221690000|2022-01-03 14:54:50|4766.66|4766.26|4767.91|4767.51|4767.91|4767.51|4766.66|4766.26|874
1641221700000|2022-01-03 14:55:00|4767.78|4767.38|4764.91|4764.51|4767.78|4767.38|4764.91|4764.51|1993
1641221710000|2022-01-03 14:55:10|4764.66|4764.26|4763.66|4763.26|4765.41|4765.01|4763.66|4763.26|1454
1641221720000|2022-01-03 14:55:20|4763.91|4763.51|4764.41|4764.01|4764.66|4764.26|4762.91|4762.51|1391
1641221730000|2022-01-03 14:55:30|4764.66|4764.26|4764.53|4764.13|4765.16|4764.76|4763.66|4763.26|1046
1641221740000|2022-01-03 14:55:40|4764.41|4764.01|4764.91|4764.51|4764.91|4764.51|4764.16|4763.76|793
1641221750000|2022-01-03 14:55:50|4765.16|4764.76|4767.66|4767.26|4768.16|4767.76|4764.66|4764.26|1945
1641221760000|2022-01-03 14:56:00|4766.66|4766.26|4767.91|4767.51|4767.91|4767.51|4766.28|4765.88|1405
1641221770000|2022-01-03 14:56:10|4767.66|4767.26|4770.66|4770.26|4770.91|4770.51|4767.66|4767.26|2022
1641221780000|2022-01-03 14:56:20|4770.41|4770.01|4772.16|4771.76|4772.16|4771.76|4770.41|4770.01|1697
1641221790000|2022-01-03 14:56:30|4772.41|4772.01|4771.16|4770.76|4772.91|4772.51|4771.16|4770.76|1916
1641221800000|2022-01-03 14:56:40|4770.66|4770.26|4771.91|4771.51|4771.91|4771.51|4769.91|4769.51|988
1641221810000|2022-01-03 14:56:50|4771.78|4771.38|4771.91|4771.51|4773.16|4772.76|4771.66|4771.26|1286
1641221820000|2022-01-03 14:57:00|4771.66|4771.26|4770.41|4770.01|4771.91|4771.51|4769.41|4769.01|1030
1641221830000|2022-01-03 14:57:10|4770.66|4770.26|4769.91|4769.51|4770.91|4770.51|4768.91|4768.51|987
1641221840000|2022-01-03 14:57:20|4770.16|4769.76|4770.41|4770.01|4770.78|4770.38|4770.16|4769.76|673
1641221850000|2022-01-03 14:57:30|4770.16|4769.76|4770.66|4770.26|4771.16|4770.76|4770.16|4769.76|468
1641221860000|2022-01-03 14:57:40|4770.91|4770.51|4770.66|4770.26|4771.28|4770.88|4770.66|4770.26|584
1641221870000|2022-01-03 14:57:50|4770.78|4770.38|4772.28|4771.88|4772.41|4772.01|4770.41|4770.01|654
1641221880000|2022-01-03 14:58:00|4772.16|4771.76|4771.91|4771.51|4772.66|4772.26|4771.91|4771.51|794
1641221890000|2022-01-03 14:58:10|4772.16|4771.76|4772.16|4771.76|4772.66|4772.26|4771.66|4771.26|816
1641221900000|2022-01-03 14:58:20|4771.91|4771.51|4769.66|4769.26|4771.91|4771.51|4769.66|4769.26|790
1641221910000|2022-01-03 14:58:30|4769.91|4769.51|4769.41|4769.01|4770.41|4770.01|4769.16|4768.76|738
1641221920000|2022-01-03 14:58:40|4769.16|4768.76|4768.41|4768.01|4769.41|4769.01|4768.41|4768.01|889
1641221930000|2022-01-03 14:58:50|4768.66|4768.26|4767.91|4767.51|4768.66|4768.26|4767.66|4767.26|868
1641221940000|2022-01-03 14:59:00|4767.66|4767.26|4768.41|4768.01|4768.41|4768.01|4766.91|4766.51|944
1641221950000|2022-01-03 14:59:10|4768.16|4767.76|4766.66|4766.26|4768.41|4768.01|4766.41|4766.01|931
1641221960000|2022-01-03 14:59:20|4766.91|4766.51|4767.16|4766.76|4767.91|4767.51|4766.91|4766.51|556
1641221970000|2022-01-03 14:59:30|4766.91|4766.51|4766.91|4766.51|4767.16|4766.76|4766.66|4766.26|385
1641221980000|2022-01-03 14:59:40|4766.78|4766.38|4766.66|4766.26|4766.91|4766.51|4765.66|4765.26|720
1641221990000|2022-01-03 14:59:50|4766.41|4766.01|4766.91|4766.51|4767.16|4766.76|4766.16|4765.76|388
1641222000000|2022-01-03 15:00:00|4767.78|4767.38|4766.28|4765.88|4767.91|4767.51|4766.16|4765.76|1206
1641222010000|2022-01-03 15:00:10|4766.16|4765.76|4768.41|4768.01|4768.41|4768.01|4765.41|4765.01|972
1641222020000|2022-01-03 15:00:20|4768.66|4768.26|4770.66|4770.26|4770.66|4770.26|4768.66|4768.26|1279
1641222030000|2022-01-03 15:00:30|4770.91|4770.51|4772.16|4771.76|4772.66|4772.26|4770.91|4770.51|1174
1641222040000|2022-01-03 15:00:40|4771.66|4771.26|4771.41|4771.01|4772.41|4772.01|4771.16|4770.76|1003
1641222050000|2022-01-03 15:00:50|4771.66|4771.26|4773.66|4773.26|4774.16|4773.76|4770.91|4770.51|1437
1641222060000|2022-01-03 15:01:00|4774.03|4773.63|4774.41|4774.01|4775.16|4774.76|4773.66|4773.26|1240
1641222070000|2022-01-03 15:01:10|4774.53|4774.13|4774.16|4773.76|4774.91|4774.51|4773.41|4773.01|1339
1641222080000|2022-01-03 15:01:20|4774.66|4774.26|4773.16|4772.76|4774.78|4774.38|4772.66|4772.26|963
1641222090000|2022-01-03 15:01:30|4772.91|4772.51|4773.66|4773.26|4773.66|4773.26|4772.66|4772.26|590
1641222100000|2022-01-03 15:01:40|4774.41|4774.01|4772.66|4772.26|4774.41|4774.01|4772.28|4771.88|1201
1641222110000|2022-01-03 15:01:50|4773.53|4773.13|4773.16|4772.76|4773.91|4773.51|4772.66|4772.26|851
1641222120000|2022-01-03 15:02:00|4772.91|4772.51|4771.66|4771.26|4773.16|4772.76|4771.66|4771.26|1019
1641222130000|2022-01-03 15:02:10|4771.91|4771.51|4771.16|4770.76|4772.16|4771.76|4771.16|4770.76|961
1641222140000|2022-01-03 15:02:20|4771.66|4771.26|4771.16|4770.76|4772.16|4771.76|4770.66|4770.26|854
1641222150000|2022-01-03 15:02:30|4770.91|4770.51|4769.53|4769.13|4771.66|4771.26|4769.41|4769.01|880
1641222160000|2022-01-03 15:02:40|4769.66|4769.26|4768.91|4768.51|4770.16|4769.76|4768.41|4768.01|936
1641222170000|2022-01-03 15:02:50|4769.16|4768.76|4770.41|4770.01|4770.66|4770.26|4769.16|4768.76|631
1641222180000|2022-01-03 15:03:00|4770.91|4770.51|4771.66|4771.26|4772.03|4771.63|4770.66|4770.26|919
1641222190000|2022-01-03 15:03:10|4771.41|4771.01|4768.41|4768.01|4771.41|4771.01|4768.03|4767.63|1479
1641222200000|2022-01-03 15:03:20|4767.91|4767.51|4769.41|4769.01|4769.41|4769.01|4767.66|4767.26|711
1641222210000|2022-01-03 15:03:30|4769.66|4769.26|4771.41|4771.01|4771.91|4771.51|4769.66|4769.26|808
1641222220000|2022-01-03 15:03:40|4771.91|4771.51|4769.91|4769.51|4771.91|4771.51|4769.66|4769.26|665
1641222230000|2022-01-03 15:03:50|4769.66|4769.26|4768.91|4768.51|4769.91|4769.51|4768.91|4768.51|569
1641222240000|2022-01-03 15:04:00|4769.28|4768.88|4771.41|4771.01|4771.41|4771.01|4769.28|4768.88|901
1641222250000|2022-01-03 15:04:10|4771.66|4771.26|4771.28|4770.88|4771.91|4771.51|4770.66|4770.26|902
1641222260000|2022-01-03 15:04:20|4771.41|4771.01|4770.66|4770.26|4772.66|4772.26|4770.66|4770.26|860
1641222270000|2022-01-03 15:04:30|4770.41|4770.01|4771.41|4771.01|4771.91|4771.51|4770.16|4769.76|670
1641222280000|2022-01-03 15:04:40|4771.66|4771.26|4771.41|4771.01|4771.91|4771.51|4771.16|4770.76|731
1641222290000|2022-01-03 15:04:50|4771.16|4770.76|4770.16|4769.76|4771.16|4770.76|4769.91|4769.51|883
1641222300000|2022-01-03 15:05:00|4770.66|4770.26|4771.66|4771.26|4771.66|4771.26|4768.91|4768.51|1643
1641222310000|2022-01-03 15:05:10|4771.41|4771.01|4766.91|4766.51|4771.41|4771.01|4766.91|4766.51|2525
1641222320000|2022-01-03 15:05:20|4767.16|4766.76|4767.66|4767.26|4768.16|4767.76|4766.41|4766.01|1282
1641222330000|2022-01-03 15:05:30|4767.91|4767.51|4768.41|4768.01|4768.91|4768.51|4767.66|4767.26|931
1641222340000|2022-01-03 15:05:40|4768.16|4767.76|4767.41|4767.01|4768.16|4767.76|4767.16|4766.76|1129
1641222350000|2022-01-03 15:05:50|4767.66|4767.26|4769.66|4769.26|4769.91|4769.51|4767.66|4767.26|891
1641222360000|2022-01-03 15:06:00|4769.91|4769.51|4770.91|4770.51|4771.78|4771.38|4769.16|4768.76|1336
1641222370000|2022-01-03 15:06:10|4771.16|4770.76|4770.91|4770.51|4772.66|4772.26|4770.91|4770.51|1039
1641222380000|2022-01-03 15:06:20|4771.28|4770.88|4770.41|4770.01|4771.41|4771.01|4769.91|4769.51|648
1641222390000|2022-01-03 15:06:30|4770.16|4769.76|4771.16|4770.76|4771.41|4771.01|4768.91|4768.51|915
1641222400000|2022-01-03 15:06:40|4771.41|4771.01|4770.41|4770.01|4771.41|4771.01|4770.41|4770.01|436
1641222410000|2022-01-03 15:06:50|4770.16|4769.76|4768.91|4768.51|4770.41|4770.01|4768.91|4768.51|553
1641222420000|2022-01-03 15:07:00|4769.16|4768.76|4769.41|4769.01|4770.16|4769.76|4769.16|4768.76|862
1641222430000|2022-01-03 15:07:10|4768.91|4768.51|4768.16|4767.76|4769.16|4768.76|4767.91|4767.51|617
1641222440000|2022-01-03 15:07:20|4767.91|4767.51|4769.16|4768.76|4769.16|4768.76|4767.91|4767.51|651
1641222450000|2022-01-03 15:07:30|4768.91|4768.51|4769.41|4769.01|4770.16|4769.76|4768.91|4768.51|540
1641222460000|2022-01-03 15:07:40|4769.66|4769.26|4769.16|4768.76|4769.66|4769.26|4769.16|4768.76|323
1641222470000|2022-01-03 15:07:50|4768.91|4768.51|4769.66|4769.26|4770.41|4770.01|4768.91|4768.51|533
1641222480000|2022-01-03 15:08:00|4769.41|4769.01|4768.28|4767.88|4769.91|4769.51|4768.16|4767.76|767
1641222490000|2022-01-03 15:08:10|4768.41|4768.01|4769.16|4768.76|4769.53|4769.13|4768.16|4767.76|775
1641222500000|2022-01-03 15:08:20|4769.41|4769.01|4769.41|4769.01|4769.66|4769.26|4769.16|4768.76|431
1641222510000|2022-01-03 15:08:30|4769.16|4768.76|4768.41|4768.01|4769.16|4768.76|4768.41|4768.01|390
1641222520000|2022-01-03 15:08:40|4768.66|4768.26|4768.91|4768.51|4769.16|4768.76|4768.16|4767.76|704
1641222530000|2022-01-03 15:08:50|4768.66|4768.26|4769.28|4768.88|4769.66|4769.26|4768.66|4768.26|440
1641222540000|2022-01-03 15:09:00|4769.16|4768.76|4767.66|4767.26|4769.66|4769.26|4767.41|4767.01|828
1641222550000|2022-01-03 15:09:10|4767.91|4767.51|4767.91|4767.51|4768.41|4768.01|4767.41|4767.01|494
1641222560000|2022-01-03 15:09:20|4768.16|4767.76|4767.91|4767.51|4768.66|4768.26|4767.66|4767.26|386
1641222570000|2022-01-03 15:09:30|4767.66|4767.26|4769.03|4768.63|4769.16|4768.76|4767.41|4767.01|449
1641222580000|2022-01-03 15:09:40|4769.16|4768.76|4768.66|4768.26|4769.16|4768.76|4768.41|4768.01|398
1641222590000|2022-01-03 15:09:50|4768.41|4768.01|4769.91|4769.51|4770.16|4769.76|4768.41|4768.01|469
1641222600000|2022-01-03 15:10:00|4770.16|4769.76|4772.16|4771.76|4772.91|4772.51|4770.16|4769.76|1271
1641222610000|2022-01-03 15:10:10|4771.66|4771.26|4773.41|4773.01|4773.66|4773.26|4771.41|4771.01|982
1641222620000|2022-01-03 15:10:20|4773.53|4773.13|4773.66|4773.26|4774.16|4773.76|4773.16|4772.76|764
1641222630000|2022-01-03 15:10:30|4773.16|4772.76|4772.16|4771.76|4773.41|4773.01|4772.16|4771.76|669
1641222640000|2022-01-03 15:10:40|4772.41|4772.01|4774.66|4774.26|4774.66|4774.26|4772.41|4772.01|889
1641222650000|2022-01-03 15:10:50|4774.78|4774.38|4774.66|4774.26|4775.66|4775.26|4774.66|4774.26|915
1641222660000|2022-01-03 15:11:00|4774.78|4774.38|4774.16|4773.76|4774.91|4774.51|4773.66|4773.26|760
1641222670000|2022-01-03 15:11:10|4773.91|4773.51|4771.91|4771.51|4773.91|4773.51|4771.66|4771.26|780
1641222680000|2022-01-03 15:11:20|4772.16|4771.76|4773.28|4772.88|4773.41|4773.01|4772.16|4771.76|709
1641222690000|2022-01-03 15:11:30|4773.16|4772.76|4772.16|4771.76|4773.16|4772.76|4771.91|4771.51|519
1641222700000|2022-01-03 15:11:40|4772.28|4771.88|4771.91|4771.51|4772.41|4772.01|4771.66|4771.26|577
1641222710000|2022-01-03 15:11:50|4772.16|4771.76|4773.03|4772.63|4773.16|4772.76|4771.16|4770.76|858
1641222720000|2022-01-03 15:12:00|4772.78|4772.38|4772.41|4772.01|4773.66|4773.26|4772.16|4771.76|590
1641222730000|2022-01-03 15:12:10|4772.16|4771.76|4772.91|4772.51|4773.66|4773.26|4771.66|4771.26|543
1641222740000|2022-01-03 15:12:20|4772.78|4772.38|4772.41|4772.01|4772.91|4772.51|4772.16|4771.76|442
1641222750000|2022-01-03 15:12:30|4772.78|4772.38|4773.16|4772.76|4773.41|4773.01|4772.41|4772.01|646
1641222760000|2022-01-03 15:12:40|4773.03|4772.63|4772.91|4772.51|4773.16|4772.76|4772.03|4771.63|491
1641222770000|2022-01-03 15:12:50|4772.78|4772.38|4773.66|4773.26|4773.91|4773.51|4772.53|4772.13|711
1641222780000|2022-01-03 15:13:00|4773.16|4772.76|4772.66|4772.26|4773.91|4773.51|4771.91|4771.51|721
1641222790000|2022-01-03 15:13:10|4772.78|4772.38|4774.41|4774.01|4775.16|4774.76|4772.66|4772.26|986
1641222800000|2022-01-03 15:13:20|4774.66|4774.26|4775.41|4775.01|4775.66|4775.26|4774.41|4774.01|628
1641222810000|2022-01-03 15:13:30|4775.16|4774.76|4775.16|4774.76|4775.66|4775.26|4775.03|4774.63|837
1641222820000|2022-01-03 15:13:40|4774.91|4774.51|4775.66|4775.26|4775.91|4775.51|4774.91|4774.51|507
1641222830000|2022-01-03 15:13:50|4775.53|4775.13|4776.66|4776.26|4776.91|4776.51|4775.41|4775.01|981
1641222840000|2022-01-03 15:14:00|4776.41|4776.01|4777.41|4777.01|4777.41|4777.01|4776.41|4776.01|787
1641222850000|2022-01-03 15:14:10|4777.03|4776.63|4776.91|4776.51|4777.16|4776.76|4776.66|4776.26|613
1641222860000|2022-01-03 15:14:20|4776.66|4776.26|4777.91|4777.51|4778.41|4778.01|4776.66|4776.26|910
1641222870000|2022-01-03 15:14:30|4777.78|4777.38|4779.41|4779.01|4779.41|4779.01|4777.66|4777.26|1208
1641222880000|2022-01-03 15:14:40|4779.16|4778.76|4779.16|4778.76|4779.41|4779.01|4778.91|4778.51|928
1641222890000|2022-01-03 15:14:50|4778.91|4778.51|4778.28|4777.88|4779.41|4779.01|4778.16|4777.76|780
1641222900000|2022-01-03 15:15:00|4778.41|4778.01|4778.66|4778.26|4778.66|4778.26|4776.91|4776.51|1608
1641222910000|2022-01-03 15:15:10|4778.91|4778.51|4777.91|4777.51|4779.41|4779.01|4777.91|4777.51|1364
1641222920000|2022-01-03 15:15:20|4777.66|4777.26|4777.16|4776.76|4777.91|4777.51|4776.91|4776.51|646
1641222930000|2022-01-03 15:15:30|4777.03|4776.63|4777.41|4777.01|4777.91|4777.51|4777.03|4776.63|537
1641222940000|2022-01-03 15:15:40|4777.16|4776.76|4776.41|4776.01|4777.41|4777.01|4776.41|4776.01|517
1641222950000|2022-01-03 15:15:50|4776.16|4775.76|4776.91|4776.51|4776.91|4776.51|4775.91|4775.51|855
1641222960000|2022-01-03 15:16:00|4777.16|4776.76|4777.16|4776.76|4777.91|4777.51|4777.16|4776.76|910
1641222970000|2022-01-03 15:16:10|4777.28|4776.88|4777.91|4777.51|4777.91|4777.51|4776.41|4776.01|686
1641222980000|2022-01-03 15:16:20|4778.16|4777.76|4777.91|4777.51|4778.41|4778.01|4777.91|4777.51|542
1641222990000|2022-01-03 15:16:30|4778.03|4777.63|4777.66|4777.26|4778.41|4778.01|4777.41|4777.01|443
1641223000000|2022-01-03 15:16:40|4777.41|4777.01|4776.91|4776.51|4777.66|4777.26|4776.91|4776.51|437
1641223010000|2022-01-03 15:16:50|4777.16|4776.76|4777.91|4777.51|4777.91|4777.51|4776.91|4776.51|604
1641223020000|2022-01-03 15:17:00|4777.66|4777.26|4777.28|4776.88|4777.91|4777.51|4777.28|4776.88|370
1641223030000|2022-01-03 15:17:10|4777.16|4776.76|4779.03|4778.63|4779.16|4778.76|4777.16|4776.76|889
1641223040000|2022-01-03 15:17:20|4778.91|4778.51|4778.66|4778.26|4779.16|4778.76|4778.41|4778.01|674
1641223050000|2022-01-03 15:17:30|4778.41|4778.01|4778.66|4778.26|4778.91|4778.51|4778.41|4778.01|355
1641223060000|2022-01-03 15:17:40|4778.41|4778.01|4778.91|4778.51|4779.41|4779.01|4778.41|4778.01|1055
1641223070000|2022-01-03 15:17:50|4778.66|4778.26|4778.91|4778.51|4779.16|4778.76|4778.66|4778.26|450
1641223080000|2022-01-03 15:18:00|4779.16|4778.76|4780.66|4780.26|4781.53|4781.13|4779.16|4778.76|2413
1641223090000|2022-01-03 15:18:10|4780.41|4780.01|4781.16|4780.76|4781.78|4781.38|4780.41|4780.01|1333
1641223100000|2022-01-03 15:18:20|4781.41|4781.01|4781.41|4781.01|4781.66|4781.26|4780.91|4780.51|617
1641223110000|2022-01-03 15:18:30|4781.28|4780.88|4781.41|4781.01|4781.91|4781.51|4780.66|4780.26|1037
1641223120000|2022-01-03 15:18:40|4781.66|4781.26|4781.41|4781.01|4781.91|4781.51|4781.41|4781.01|676
1641223130000|2022-01-03 15:18:50|4781.66|4781.26|4781.66|4781.26|4781.91|4781.51|4781.41|4781.01|616
1641223140000|2022-01-03 15:19:00|4781.41|4781.01|4780.66|4780.26|4781.41|4781.01|4780.66|4780.26|694
1641223150000|2022-01-03 15:19:10|4780.41|4780.01|4780.41|4780.01|4781.41|4781.01|4779.66|4779.26|1307
1641223160000|2022-01-03 15:19:20|4780.16|4779.76|4780.16|4779.76|4780.41|4780.01|4779.66|4779.26|627
1641223170000|2022-01-03 15:19:30|4779.91|4779.51|4779.66|4779.26|4779.91|4779.51|4778.91|4778.51|831
1641223180000|2022-01-03 15:19:40|4779.91|4779.51|4780.16|4779.76|4780.16|4779.76|4779.41|4779.01|738
1641223190000|2022-01-03 15:19:50|4779.91|4779.51|4779.53|4779.13|4780.41|4780.01|4779.16|4778.76|729
1641223200000|2022-01-03 15:20:00|4779.41|4779.01|4778.91|4778.51|4779.41|4779.01|4777.66|4777.26|1196
1641223210000|2022-01-03 15:20:10|4779.16|4778.76|4778.91|4778.51|4779.41|4779.01|4778.66|4778.26|581
1641223220000|2022-01-03 15:20:20|4778.66|4778.26|4779.66|4779.26|4780.16|4779.76|4778.16|4777.76|824
1641223230000|2022-01-03 15:20:30|4779.78|4779.38|4778.41|4778.01|4779.91|4779.51|4778.41|4778.01|676
1641223240000|2022-01-03 15:20:40|4778.16|4777.76|4777.16|4776.76|4778.16|4777.76|4777.16|4776.76|806
1641223250000|2022-01-03 15:20:50|4777.41|4777.01|4777.41|4777.01|4777.41|4777.01|4776.41|4776.01|979
1641223260000|2022-01-03 15:21:00|4777.16|4776.76|4778.16|4777.76|4778.41|4778.01|4777.16|4776.76|777
1641223270000|2022-01-03 15:21:10|4777.91|4777.51|4778.03|4777.63|4778.41|4778.01|4777.66|4777.26|570
1641223280000|2022-01-03 15:21:20|4777.91|4777.51|4777.66|4777.26|4778.16|4777.76|4777.16|4776.76|388
1641223290000|2022-01-03 15:21:30|4777.41|4777.01|4777.41|4777.01|4777.66|4777.26|4777.16|4776.76|385
1641223300000|2022-01-03 15:21:40|4777.66|4777.26|4774.91|4774.51|4777.66|4777.26|4774.91|4774.51|992
1641223310000|2022-01-03 15:21:50|4775.03|4774.63|4774.91|4774.51|4775.41|4775.01|4774.66|4774.26|688
1641223320000|2022-01-03 15:22:00|4775.16|4774.76|4774.91|4774.51|4775.41|4775.01|4773.41|4773.01|1202
1641223330000|2022-01-03 15:22:10|4774.78|4774.38|4774.91|4774.51|4775.16|4774.76|4774.41|4774.01|642
1641223340000|2022-01-03 15:22:20|4775.16|4774.76|4775.16|4774.76|4775.41|4775.01|4774.41|4774.01|567
1641223350000|2022-01-03 15:22:30|4775.41|4775.01|4776.41|4776.01|4776.66|4776.26|4775.41|4775.01|746
1641223360000|2022-01-03 15:22:40|4776.16|4775.76|4775.41|4775.01|4776.16|4775.76|4775.41|4775.01|499
1641223370000|2022-01-03 15:22:50|4775.66|4775.26|4775.41|4775.01|4775.66|4775.26|4774.91|4774.51|414
1641223380000|2022-01-03 15:23:00|4775.66|4775.26|4776.16|4775.76|4776.41|4776.01|4775.41|4775.01|430
1641223390000|2022-01-03 15:23:10|4775.91|4775.51|4775.66|4775.26|4776.16|4775.76|4775.41|4775.01|532
1641223400000|2022-01-03 15:23:20|4775.91|4775.51|4776.66|4776.26|4776.66|4776.26|4775.53|4775.13|591
1641223410000|2022-01-03 15:23:30|4776.41|4776.01|4777.28|4776.88|4777.41|4777.01|4776.16|4775.76|626
1641223420000|2022-01-03 15:23:40|4777.16|4776.76|4777.66|4777.26|4778.16|4777.76|4776.91|4776.51|488
1641223430000|2022-01-03 15:23:50|4777.91|4777.51|4777.41|4777.01|4777.91|4777.51|4777.28|4776.88|448
1641223440000|2022-01-03 15:24:00|4777.16|4776.76|4778.66|4778.26|4778.91|4778.51|4777.16|4776.76|698
1641223450000|2022-01-03 15:24:10|4778.91|4778.51|4778.91|4778.51|4779.41|4779.01|4778.41|4778.01|590
1641223460000|2022-01-03 15:24:20|4778.66|4778.26|4779.66|4779.26|4779.91|4779.51|4778.66|4778.26|438
1641223470000|2022-01-03 15:24:30|4779.41|4779.01|4778.66|4778.26|4779.66|4779.26|4778.66|4778.26|344
1641223480000|2022-01-03 15:24:40|4778.41|4778.01|4778.66|4778.26|4778.91|4778.51|4778.16|4777.76|552
1641223490000|2022-01-03 15:24:50|4778.41|4778.01|4779.91|4779.51|4779.91|4779.51|4778.41|4778.01|394
1641223500000|2022-01-03 15:25:00|4779.66|4779.26|4778.41|4778.01|4780.16|4779.76|4778.41|4778.01|576
1641223510000|2022-01-03 15:25:10|4778.66|4778.26|4780.66|4780.26|4780.91|4780.51|4778.41|4778.01|829
1641223520000|2022-01-03 15:25:20|4780.91|4780.51|4782.16|4781.76|4782.16|4781.76|4780.41|4780.01|814
1641223530000|2022-01-03 15:25:30|4781.91|4781.51|4781.16|4780.76|4782.41|4782.01|4781.16|4780.76|1028
1641223540000|2022-01-03 15:25:40|4781.41|4781.01|4782.41|4782.01|4782.66|4782.26|4780.91|4780.51|762
1641223550000|2022-01-03 15:25:50|4782.16|4781.76|4783.66|4783.26|4783.66|4783.26|4781.91|4781.51|1250
1641223560000|2022-01-03 15:26:00|4783.16|4782.76|4783.16|4782.76|4783.91|4783.51|4782.91|4782.51|674
1641223570000|2022-01-03 15:26:10|4782.66|4782.26|4782.41|4782.01|4783.16|4782.76|4782.16|4781.76|969
1641223580000|2022-01-03 15:26:20|4782.66|4782.26|4782.16|4781.76|4782.66|4782.26|4782.16|4781.76|384
1641223590000|2022-01-03 15:26:30|4781.91|4781.51|4781.16|4780.76|4783.41|4783.01|4780.91|4780.51|2636
1641223600000|2022-01-03 15:26:40|4781.41|4781.01|4780.66|4780.26|4781.66|4781.26|4780.66|4780.26|538
1641223610000|2022-01-03 15:26:50|4781.16|4780.76|4781.16|4780.76|4781.41|4781.01|4780.91|4780.51|305
1641223620000|2022-01-03 15:27:00|4781.41|4781.01|4781.41|4781.01|4781.66|4781.26|4781.16|4780.76|450
1641223630000|2022-01-03 15:27:10|4781.16|4780.76|4781.41|4781.01|4781.66|4781.26|4780.91|4780.51|289
1641223640000|2022-01-03 15:27:20|4781.66|4781.26|4782.16|4781.76|4782.28|4781.88|4781.41|4781.01|389
1641223650000|2022-01-03 15:27:30|4782.41|4782.01|4782.16|4781.76|4782.41|4782.01|4781.91|4781.51|251
1641223660000|2022-01-03 15:27:40|4782.41|4782.01|4783.91|4783.51|4784.41|4784.01|4781.91|4781.51|1371
1641223670000|2022-01-03 15:27:50|4783.66|4783.26|4783.41|4783.01|4783.66|4783.26|4783.16|4782.76|637
1641223680000|2022-01-03 15:28:00|4783.16|4782.76|4783.16|4782.76|4783.41|4783.01|4782.41|4782.01|496
1641223690000|2022-01-03 15:28:10|4783.41|4783.01|4784.16|4783.76|4784.41|4784.01|4783.41|4783.01|606
1641223700000|2022-01-03 15:28:20|4783.91|4783.51|4783.16|4782.76|4784.16|4783.76|4782.91|4782.51|418
1641223710000|2022-01-03 15:28:30|4783.03|4782.63|4783.41|4783.01|4783.41|4783.01|4782.91|4782.51|444
1641223720000|2022-01-03 15:28:40|4783.28|4782.88|4783.41|4783.01|4783.91|4783.51|4783.16|4782.76|372
1641223730000|2022-01-03 15:28:50|4783.66|4783.26|4783.41|4783.01|4783.66|4783.26|4783.16|4782.76|373
1641223740000|2022-01-03 15:29:00|4783.53|4783.13|4783.66|4783.26|4784.16|4783.76|4783.41|4783.01|615
1641223750000|2022-01-03 15:29:10|4783.78|4783.38|4783.66|4783.26|4783.91|4783.51|4783.16|4782.76|531
1641223760000|2022-01-03 15:29:20|4783.41|4783.01|4783.91|4783.51|4783.91|4783.51|4783.16|4782.76|582
1641223770000|2022-01-03 15:29:30|4784.03|4783.63|4784.16|4783.76|4784.41|4784.01|4783.41|4783.01|759
1641223780000|2022-01-03 15:29:40|4784.41|4784.01|4784.41|4784.01|4784.41|4784.01|4783.91|4783.51|933
1641223790000|2022-01-03 15:29:50|4784.16|4783.76|4785.16|4784.76|4785.16|4784.76|4784.16|4783.76|1083
1641223800000|2022-01-03 15:30:00|4784.91|4784.51|4783.41|4783.01|4785.41|4785.01|4783.16|4782.76|1630
1641223810000|2022-01-03 15:30:10|4783.16|4782.76|4781.41|4781.01|4783.16|4782.76|4780.91|4780.51|1902
1641223820000|2022-01-03 15:30:20|4781.16|4780.76|4778.91|4778.51|4781.66|4781.26|4778.16|4777.76|3198
1641223830000|2022-01-03 15:30:30|4779.16|4778.76|4779.66|4779.26|4779.66|4779.26|4778.41|4778.01|799
1641223840000|2022-01-03 15:30:40|4779.41|4779.01|4779.41|4779.01|4779.41|4779.01|4778.91|4778.51|532
1641223850000|2022-01-03 15:30:50|4779.16|4778.76|4779.91|4779.51|4780.16|4779.76|4779.16|4778.76|439
1641223860000|2022-01-03 15:31:00|4780.16|4779.76|4780.91|4780.51|4781.16|4780.76|4779.66|4779.26|805
1641223870000|2022-01-03 15:31:10|4780.66|4780.26|4780.66|4780.26|4781.16|4780.76|4780.28|4779.88|645
1641223880000|2022-01-03 15:31:20|4780.41|4780.01|4779.28|4778.88|4780.66|4780.26|4779.28|4778.88|407
1641223890000|2022-01-03 15:31:30|4779.16|4778.76|4778.66|4778.26|4779.16|4778.76|4778.66|4778.26|408
1641223900000|2022-01-03 15:31:40|4778.91|4778.51|4779.16|4778.76|4779.16|4778.76|4778.41|4778.01|537
1641223910000|2022-01-03 15:31:50|4778.91|4778.51|4778.66|4778.26|4779.66|4779.26|4778.66|4778.26|345
1641223920000|2022-01-03 15:32:00|4778.91|4778.51|4778.41|4778.01|4778.91|4778.51|4778.41|4778.01|468
1641223930000|2022-01-03 15:32:10|4778.66|4778.26|4779.41|4779.01|4779.41|4779.01|4778.16|4777.76|603
1641223940000|2022-01-03 15:32:20|4779.66|4779.26|4779.16|4778.76|4779.66|4779.26|4778.91|4778.51|491
1641223950000|2022-01-03 15:32:30|4778.91|4778.51|4778.16|4777.76|4778.91|4778.51|4778.16|4777.76|268
1641223960000|2022-01-03 15:32:40|4777.91|4777.51|4778.66|4778.26|4779.16|4778.76|4777.16|4776.76|673
1641223970000|2022-01-03 15:32:50|4778.41|4778.01|4778.41|4778.01|4778.41|4778.01|4777.91|4777.51|327
1641223980000|2022-01-03 15:33:00|4778.16|4777.76|4776.66|4776.26|4778.16|4777.76|4776.41|4776.01|620
1641223990000|2022-01-03 15:33:10|4776.41|4776.01|4775.41|4775.01|4776.53|4776.13|4775.16|4774.76|809
1641224000000|2022-01-03 15:33:20|4774.91|4774.51|4775.41|4775.01|4776.16|4775.76|4774.91|4774.51|691
1641224010000|2022-01-03 15:33:30|4775.16|4774.76|4775.16|4774.76|4775.41|4775.01|4775.16|4774.76|369
1641224020000|2022-01-03 15:33:40|4775.41|4775.01|4774.16|4773.76|4775.41|4775.01|4773.91|4773.51|754
1641224030000|2022-01-03 15:33:50|4773.91|4773.51|4774.91|4774.51|4774.91|4774.51|4773.91|4773.51|860
1641224040000|2022-01-03 15:34:00|4775.03|4774.63|4774.91|4774.51|4775.16|4774.76|4774.16|4773.76|1001
1641224050000|2022-01-03 15:34:10|4775.16|4774.76|4775.91|4775.51|4775.91|4775.51|4775.16|4774.76|796
1641224060000|2022-01-03 15:34:20|4776.16|4775.76|4776.16|4775.76|4776.41|4776.01|4775.66|4775.26|697
1641224070000|2022-01-03 15:34:30|4776.41|4776.01|4777.41|4777.01|4777.41|4777.01|4776.41|4776.01|785
1641224080000|2022-01-03 15:34:40|4777.16|4776.76|4777.91|4777.51|4777.91|4777.51|4776.91|4776.51|507
1641224090000|2022-01-03 15:34:50|4778.66|4778.26|4777.91|4777.51|4778.91|4778.51|4777.66|4777.26|482
1641224100000|2022-01-03 15:35:00|4777.66|4777.26|4778.16|4777.76|4779.66|4779.26|4777.66|4777.26|856
1641224110000|2022-01-03 15:35:10|4777.91|4777.51|4778.66|4778.26|4779.16|4778.76|4777.91|4777.51|463
1641224120000|2022-01-03 15:35:20|4778.78|4778.38|4778.91|4778.51|4779.66|4779.26|4778.66|4778.26|440
1641224130000|2022-01-03 15:35:30|4778.66|4778.26|4777.66|4777.26|4779.16|4778.76|4777.66|4777.26|454
1641224140000|2022-01-03 15:35:40|4777.91|4777.51|4777.66|4777.26|4778.16|4777.76|4777.66|4777.26|431
1641224150000|2022-01-03 15:35:50|4777.91|4777.51|4777.66|4777.26|4777.91|4777.51|4777.16|4776.76|404
1641224160000|2022-01-03 15:36:00|4777.41|4777.01|4777.41|4777.01|4777.91|4777.51|4776.66|4776.26|699
1641224170000|2022-01-03 15:36:10|4777.16|4776.76|4777.66|4777.26|4778.41|4778.01|4777.16|4776.76|349
1641224180000|2022-01-03 15:36:20|4777.41|4777.01|4777.16|4776.76|4777.53|4777.13|4777.16|4776.76|307
1641224190000|2022-01-03 15:36:30|4777.03|4776.63|4777.91|4777.51|4777.91|4777.51|4777.03|4776.63|253
1641224200000|2022-01-03 15:36:40|4777.78|4777.38|4778.41|4778.01|4778.66|4778.26|4777.78|4777.38|485
1641224210000|2022-01-03 15:36:50|4778.16|4777.76|4777.66|4777.26|4778.41|4778.01|4777.66|4777.26|381
1641224220000|2022-01-03 15:37:00|4777.91|4777.51|4778.41|4778.01|4778.41|4778.01|4777.66|4777.26|394
1641224230000|2022-01-03 15:37:10|4778.16|4777.76|4778.66|4778.26|4778.91|4778.51|4778.16|4777.76|356
1641224240000|2022-01-03 15:37:20|4778.91|4778.51|4778.66|4778.26|4778.91|4778.51|4778.41|4778.01|206
1641224250000|2022-01-03 15:37:30|4778.91|4778.51|4778.28|4777.88|4778.91|4778.51|4778.03|4777.63|283
1641224260000|2022-01-03 15:37:40|4778.16|4777.76|4778.16|4777.76|4778.66|4778.26|4778.03|4777.63|208
1641224270000|2022-01-03 15:37:50|4778.41|4778.01|4777.66|4777.26|4778.41|4778.01|4777.66|4777.26|210
1641224280000|2022-01-03 15:38:00|4777.91|4777.51|4777.41|4777.01|4777.91|4777.51|4776.66|4776.26|418
1641224290000|2022-01-03 15:38:10|4777.66|4777.26|4778.03|4777.63|4778.16|4777.76|4777.41|4777.01|361
1641224300000|2022-01-03 15:38:20|4777.91|4777.51|4778.91|4778.51|4779.66|4779.26|4777.91|4777.51|441
1641224310000|2022-01-03 15:38:30|4778.78|4778.38|4776.91|4776.51|4778.78|4778.38|4776.91|4776.51|392
1641224320000|2022-01-03 15:38:40|4777.16|4776.76|4777.16|4776.76|4777.41|4777.01|4776.66|4776.26|260
1641224330000|2022-01-03 15:38:50|4777.03|4776.63|4777.16|4776.76|4777.41|4777.01|4776.66|4776.26|643
1641224340000|2022-01-03 15:39:00|4776.91|4776.51|4776.91|4776.51|4777.41|4777.01|4776.66|4776.26|607
1641224350000|2022-01-03 15:39:10|4776.66|4776.26|4777.41|4777.01|4777.41|4777.01|4775.91|4775.51|837
1641224360000|2022-01-03 15:39:20|4777.16|4776.76|4778.16|4777.76|4778.66|4778.26|4776.91|4776.51|391
1641224370000|2022-01-03 15:39:30|4778.03|4777.63|4778.16|4777.76|4778.41|4778.01|4777.41|4777.01|260
1641224380000|2022-01-03 15:39:40|4778.28|4777.88|4777.91|4777.51|4779.41|4779.01|4777.91|4777.51|562
1641224390000|2022-01-03 15:39:50|4778.16|4777.76|4777.78|4777.38|4778.16|4777.76|4777.41|4777.01|329
1641224400000|2022-01-03 15:40:00|4777.91|4777.51|4777.16|4776.76|4777.91|4777.51|4777.16|4776.76|326
1641224410000|2022-01-03 15:40:10|4777.41|4777.01|4777.16|4776.76|4777.91|4777.51|4776.91|4776.51|431
1641224420000|2022-01-03 15:40:20|4777.41|4777.01|4776.41|4776.01|4777.41|4777.01|4775.91|4775.51|372
1641224430000|2022-01-03 15:40:30|4776.28|4775.88|4775.91|4775.51|4776.41|4776.01|4775.66|4775.26|298
1641224440000|2022-01-03 15:40:40|4776.16|4775.76|4777.41|4777.01|4777.41|4777.01|4776.03|4775.63|341
1641224450000|2022-01-03 15:40:50|4777.16|4776.76|4777.53|4777.13|4777.91|4777.51|4776.91|4776.51|311
1641224460000|2022-01-03 15:41:00|4777.41|4777.01|4777.53|4777.13|4778.16|4777.76|4777.16|4776.76|464
1641224470000|2022-01-03 15:41:10|4777.66|4777.26|4777.16|4776.76|4777.66|4777.26|4776.91|4776.51|256
1641224480000|2022-01-03 15:41:20|4777.41|4777.01|4778.16|4777.76|4778.16|4777.76|4777.16|4776.76|549
1641224490000|2022-01-03 15:41:30|4778.66|4778.26|4778.78|4778.38|4778.91|4778.51|4778.16|4777.76|370
1641224500000|2022-01-03 15:41:40|4778.66|4778.26|4779.66|4779.26|4779.66|4779.26|4778.16|4777.76|349
1641224510000|2022-01-03 15:41:50|4779.91|4779.51|4780.28|4779.88|4780.28|4779.88|4779.91|4779.51|511
1641224520000|2022-01-03 15:42:00|4780.16|4779.76|4780.91|4780.51|4781.16|4780.76|4779.91|4779.51|853
1641224530000|2022-01-03 15:42:10|4780.66|4780.26|4780.16|4779.76|4780.91|4780.51|4779.91|4779.51|841
1641224540000|2022-01-03 15:42:20|4779.91|4779.51|4779.66|4779.26|4780.16|4779.76|4779.41|4779.01|399
1641224550000|2022-01-03 15:42:30|4780.16|4779.76|4779.16|4778.76|4780.41|4780.01|4779.16|4778.76|364
1641224560000|2022-01-03 15:42:40|4778.91|4778.51|4778.41|4778.01|4779.16|4778.76|4778.16|4777.76|585
1641224570000|2022-01-03 15:42:50|4778.16|4777.76|4777.91|4777.51|4778.41|4778.01|4777.91|4777.51|265
1641224580000|2022-01-03 15:43:00|4777.66|4777.26|4777.16|4776.76|4777.66|4777.26|4776.66|4776.26|368
1641224590000|2022-01-03 15:43:10|4777.41|4777.01|4776.41|4776.01|4777.41|4777.01|4776.16|4775.76|354
1641224600000|2022-01-03 15:43:20|4776.16|4775.76|4775.91|4775.51|4776.41|4776.01|4775.66|4775.26|433
1641224610000|2022-01-03 15:43:30|4776.16|4775.76|4776.66|4776.26|4776.91|4776.51|4776.16|4775.76|468
1641224620000|2022-01-03 15:43:40|4776.41|4776.01|4776.66|4776.26|4777.16|4776.76|4776.41|4776.01|272
1641224630000|2022-01-03 15:43:50|4776.41|4776.01|4777.66|4777.26|4777.66|4777.26|4776.16|4775.76|366
1641224640000|2022-01-03 15:44:00|4777.78|4777.38|4778.41|4778.01|4778.41|4778.01|4777.41|4777.01|391
1641224650000|2022-01-03 15:44:10|4778.16|4777.76|4778.16|4777.76|4778.91|4778.51|4777.91|4777.51|325
1641224660000|2022-01-03 15:44:20|4777.91|4777.51|4776.66|4776.26|4778.16|4777.76|4776.66|4776.26|350
1641224670000|2022-01-03 15:44:30|4776.91|4776.51|4776.66|4776.26|4777.16|4776.76|4776.66|4776.26|287
1641224680000|2022-01-03 15:44:40|4776.41|4776.01|4776.41|4776.01|4776.41|4776.01|4776.16|4775.76|186
1641224690000|2022-01-03 15:44:50|4776.66|4776.26|4776.66|4776.26|4776.91|4776.51|4776.41|4776.01|198
1641224700000|2022-01-03 15:45:00|4776.91|4776.51|4776.28|4775.88|4777.16|4776.76|4775.91|4775.51|438
1641224710000|2022-01-03 15:45:10|4776.41|4776.01|4775.91|4775.51|4776.91|4776.51|4775.41|4775.01|564
1641224720000|2022-01-03 15:45:20|4776.16|4775.76|4775.66|4775.26|4776.41|4776.01|4775.41|4775.01|345
1641224730000|2022-01-03 15:45:30|4775.91|4775.51|4776.66|4776.26|4776.91|4776.51|4775.66|4775.26|364
1641224740000|2022-01-03 15:45:40|4776.91|4776.51|4777.66|4777.26|4777.91|4777.51|4776.66|4776.26|380
1641224750000|2022-01-03 15:45:50|4777.41|4777.01|4778.41|4778.01|4778.41|4778.01|4777.41|4777.01|409
1641224760000|2022-01-03 15:46:00|4778.16|4777.76|4777.41|4777.01|4778.16|4777.76|4777.41|4777.01|365
1641224770000|2022-01-03 15:46:10|4777.66|4777.26|4777.66|4777.26|4777.66|4777.26|4777.16|4776.76|304
1641224780000|2022-01-03 15:46:20|4777.41|4777.01|4777.91|4777.51|4778.16|4777.76|4777.16|4776.76|522
1641224790000|2022-01-03 15:46:30|4778.16|4777.76|4780.16|4779.76|4780.66|4780.26|4778.16|4777.76|859
1641224800000|2022-01-03 15:46:40|4780.41|4780.01|4780.41|4780.01|4780.91|4780.51|4779.66|4779.26|787
1641224810000|2022-01-03 15:46:50|4780.16|4779.76|4780.41|4780.01|4781.41|4781.01|4779.91|4779.51|761
1641224820000|2022-01-03 15:47:00|4780.66|4780.26|4779.91|4779.51|4780.66|4780.26|4779.91|4779.51|548
1641224830000|2022-01-03 15:47:10|4779.66|4779.26|4780.91|4780.51|4780.91|4780.51|4779.66|4779.26|415
1641224840000|2022-01-03 15:47:20|4780.66|4780.26|4780.91|4780.51|4781.41|4781.01|4780.66|4780.26|408
1641224850000|2022-01-03 15:47:30|4780.66|4780.26|4780.91|4780.51|4781.16|4780.76|4780.16|4779.76|560
1641224860000|2022-01-03 15:47:40|4781.03|4780.63|4780.66|4780.26|4781.03|4780.63|4780.66|4780.26|440
1641224870000|2022-01-03 15:47:50|4780.41|4780.01|4780.16|4779.76|4780.41|4780.01|4779.66|4779.26|463
1641224880000|2022-01-03 15:48:00|4780.41|4780.01|4780.91|4780.51|4780.91|4780.51|4780.16|4779.76|501
1641224890000|2022-01-03 15:48:10|4781.16|4780.76|4780.41|4780.01|4781.41|4781.01|4780.41|4780.01|479
1641224900000|2022-01-03 15:48:20|4780.53|4780.13|4781.16|4780.76|4781.16|4780.76|4780.41|4780.01|367
1641224910000|2022-01-03 15:48:30|4781.41|4781.01|4780.41|4780.01|4781.41|4781.01|4780.41|4780.01|392
1641224920000|2022-01-03 15:48:40|4780.16|4779.76|4780.41|4780.01|4780.91|4780.51|4780.16|4779.76|452
1641224930000|2022-01-03 15:48:50|4780.66|4780.26|4779.66|4779.26|4780.66|4780.26|4779.66|4779.26|227
1641224940000|2022-01-03 15:49:00|4779.16|4778.76|4779.66|4779.26|4779.66|4779.26|4779.16|4778.76|487
1641224950000|2022-01-03 15:49:10|4779.53|4779.13|4780.16|4779.76|4780.16|4779.76|4779.53|4779.13|267
1641224960000|2022-01-03 15:49:20|4780.28|4779.88|4780.91|4780.51|4780.91|4780.51|4779.91|4779.51|308
1641224970000|2022-01-03 15:49:30|4780.41|4780.01|4779.66|4779.26|4780.41|4780.01|4779.66|4779.26|273
1641224980000|2022-01-03 15:49:40|4779.41|4779.01|4780.16|4779.76|4780.16|4779.76|4779.41|4779.01|263
1641224990000|2022-01-03 15:49:50|4779.91|4779.51|4780.66|4780.26|4780.66|4780.26|4779.91|4779.51|237
1641225000000|2022-01-03 15:50:00|4780.91|4780.51|4780.41|4780.01|4781.16|4780.76|4780.41|4780.01|486
1641225010000|2022-01-03 15:50:10|4780.16|4779.76|4778.66|4778.26|4780.41|4780.01|4778.66|4778.26|453
1641225020000|2022-01-03 15:50:20|4778.41|4778.01|4778.91|4778.51|4778.91|4778.51|4778.41|4778.01|458
1641225030000|2022-01-03 15:50:30|4779.16|4778.76|4780.41|4780.01|4780.41|4780.01|4779.16|4778.76|602
1641225040000|2022-01-03 15:50:40|4780.16|4779.76|4779.66|4779.26|4780.66|4780.26|4779.41|4779.01|393
1641225050000|2022-01-03 15:50:50|4779.91|4779.51|4779.66|4779.26|4779.91|4779.51|4779.41|4779.01|291
1641225060000|2022-01-03 15:51:00|4779.41|4779.01|4779.16|4778.76|4779.91|4779.51|4778.91|4778.51|772
1641225070000|2022-01-03 15:51:10|4779.03|4778.63|4779.41|4779.01|4779.66|4779.26|4778.91|4778.51|320
1641225080000|2022-01-03 15:51:20|4779.53|4779.13|4779.66|4779.26|4779.91|4779.51|4779.53|4779.13|392
1641225090000|2022-01-03 15:51:30|4779.41|4779.01|4779.16|4778.76|4779.41|4779.01|4778.91|4778.51|457
1641225100000|2022-01-03 15:51:40|4778.91|4778.51|4779.66|4779.26|4779.91|4779.51|4778.91|4778.51|459
1641225110000|2022-01-03 15:51:50|4779.91|4779.51|4779.66|4779.26|4779.91|4779.51|4779.66|4779.26|207
1641225120000|2022-01-03 15:52:00|4779.91|4779.51|4779.66|4779.26|4780.41|4780.01|4779.66|4779.26|678
1641225130000|2022-01-03 15:52:10|4779.91|4779.51|4779.16|4778.76|4779.91|4779.51|4779.16|4778.76|332
1641225140000|2022-01-03 15:52:20|4779.28|4778.88|4779.16|4778.76|4779.41|4779.01|4778.91|4778.51|594
1641225150000|2022-01-03 15:52:30|4778.91|4778.51|4779.41|4779.01|4779.66|4779.26|4778.91|4778.51|264
1641225160000|2022-01-03 15:52:40|4779.66|4779.26|4779.41|4779.01|4779.66|4779.26|4779.41|4779.01|181
1641225170000|2022-01-03 15:52:50|4779.16|4778.76|4779.41|4779.01|4779.66|4779.26|4779.16|4778.76|182
1641225180000|2022-01-03 15:53:00|4779.16|4778.76|4777.91|4777.51|4779.41|4779.01|4777.41|4777.01|1879
1641225190000|2022-01-03 15:53:10|4777.66|4777.26|4777.66|4777.26|4777.91|4777.51|4777.41|4777.01|380
1641225200000|2022-01-03 15:53:20|4777.91|4777.51|4778.16|4777.76|4778.41|4778.01|4777.66|4777.26|247
1641225210000|2022-01-03 15:53:30|4778.41|4778.01|4778.41|4778.01|4778.41|4778.01|4777.66|4777.26|273
1641225220000|2022-01-03 15:53:40|4778.66|4778.26|4778.41|4778.01|4778.66|4778.26|4778.16|4777.76|231
1641225230000|2022-01-03 15:53:50|4778.16|4777.76|4777.91|4777.51|4778.41|4778.01|4777.91|4777.51|284
1641225240000|2022-01-03 15:54:00|4778.03|4777.63|4777.91|4777.51|4778.41|4778.01|4777.91|4777.51|441
1641225250000|2022-01-03 15:54:10|4778.16|4777.76|4777.66|4777.26|4778.41|4778.01|4777.41|4777.01|379
1641225260000|2022-01-03 15:54:20|4777.41|4777.01|4777.91|4777.51|4778.16|4777.76|4777.41|4777.01|330
1641225270000|2022-01-03 15:54:30|4778.03|4777.63|4778.41|4778.01|4778.41|4778.01|4777.66|4777.26|172
1641225280000|2022-01-03 15:54:40|4778.16|4777.76|4778.91|4778.51|4778.91|4778.51|4778.16|4777.76|700
1641225290000|2022-01-03 15:54:50|4778.78|4778.38|4778.91|4778.51|4779.16|4778.76|4778.66|4778.26|243
1641225300000|2022-01-03 15:55:00|4779.16|4778.76|4778.16|4777.76|4779.41|4779.01|4777.91|4777.51|506
1641225310000|2022-01-03 15:55:10|4777.91|4777.51|4777.91|4777.51|4778.41|4778.01|4777.66|4777.26|271
1641225320000|2022-01-03 15:55:20|4777.66|4777.26|4777.16|4776.76|4777.66|4777.26|4776.91|4776.51|373
1641225330000|2022-01-03 15:55:30|4777.41|4777.01|4776.66|4776.26|4777.41|4777.01|4776.41|4776.01|460
1641225340000|2022-01-03 15:55:40|4776.41|4776.01|4777.41|4777.01|4777.66|4777.26|4776.41|4776.01|603
1641225350000|2022-01-03 15:55:50|4777.16|4776.76|4777.88|4777.48|4778.13|4777.73|4777.16|4776.76|322
1641225360000|2022-01-03 15:56:00|4778.13|4777.73|4778.6|4778.2|4778.85|4778.45|4778.13|4777.73|514
1641225370000|2022-01-03 15:56:10|4778.85|4778.45|4779.1|4778.7|4779.6|4779.2|4778.85|4778.45|590
1641225380000|2022-01-03 15:56:20|4779.35|4778.95|4779.35|4778.95|4779.6|4779.2|4779.1|4778.7|280
1641225390000|2022-01-03 15:56:30|4779.1|4778.7|4780.7|4780.3|4780.81|4780.41|4779.1|4778.7|516
1641225400000|2022-01-03 15:56:40|4780.57|4780.17|4780.7|4780.3|4781.2|4780.8|4780.57|4780.17|339
1641225410000|2022-01-03 15:56:50|4780.45|4780.05|4779.7|4779.3|4780.45|4780.05|4779.7|4779.3|418
1641225420000|2022-01-03 15:57:00|4779.45|4779.05|4778.95|4778.55|4779.95|4779.55|4778.7|4778.3|974
1641225430000|2022-01-03 15:57:10|4778.7|4778.3|4779.7|4779.3|4779.7|4779.3|4778.7|4778.3|323
1641225440000|2022-01-03 15:57:20|4779.95|4779.55|4780.45|4780.05|4780.7|4780.3|4779.95|4779.55|314
1641225450000|2022-01-03 15:57:30|4780.7|4780.3|4780.7|4780.3|4780.95|4780.55|4780.45|4780.05|532
1641225460000|2022-01-03 15:57:40|4780.45|4780.05|4780.45|4780.05|4780.95|4780.55|4780.2|4779.8|329
1641225470000|2022-01-03 15:57:50|4780.2|4779.8|4779.95|4779.55|4780.45|4780.05|4779.95|4779.55|168
1641225480000|2022-01-03 15:58:00|4780.07|4779.67|4779.32|4778.92|4780.19|4779.79|4779.07|4778.67|262
1641225490000|2022-01-03 15:58:10|4779.07|4778.67|4779.57|4779.17|4779.94|4779.54|4779.07|4778.67|340
1641225500000|2022-01-03 15:58:20|4779.32|4778.92|4778.57|4778.17|4779.32|4778.92|4778.57|4778.17|253
1641225510000|2022-01-03 15:58:30|4778.82|4778.42|4778.07|4777.67|4778.82|4778.42|4778.07|4777.67|410
1641225520000|2022-01-03 15:58:40|4778.32|4777.92|4777.82|4777.42|4778.32|4777.92|4777.82|4777.42|251
1641225530000|2022-01-03 15:58:50|4777.57|4777.17|4777.82|4777.42|4778.07|4777.67|4777.57|4777.17|301
1641225540000|2022-01-03 15:59:00|4778.07|4777.67|4778.32|4777.92|4778.32|4777.92|4777.82|4777.42|284
1641225550000|2022-01-03 15:59:10|4778.57|4778.17|4778.82|4778.42|4778.82|4778.42|4778.32|4777.92|204
1641225560000|2022-01-03 15:59:20|4778.69|4778.29|4778.57|4778.17|4778.69|4778.29|4778.57|4778.17|119
1641225570000|2022-01-03 15:59:30|4778.82|4778.42|4779.57|4779.17|4779.57|4779.17|4778.82|4778.42|228
1641225580000|2022-01-03 15:59:40|4779.32|4778.92|4779.82|4779.42|4780.07|4779.67|4779.32|4778.92|292
1641225590000|2022-01-03 15:59:50|4779.57|4779.17|4780.07|4779.67|4780.32|4779.92|4779.57|4779.17|327
1641225600000|2022-01-03 16:00:00|4780.32|4779.92|4780.57|4780.17|4780.57|4780.17|4779.82|4779.42|608
1641225610000|2022-01-03 16:00:10|4781.07|4780.67|4780.07|4779.67|4781.07|4780.67|4780.07|4779.67|554
1641225620000|2022-01-03 16:00:20|4780.32|4779.92|4779.32|4778.92|4780.32|4779.92|4779.07|4778.67|705
1641225630000|2022-01-03 16:00:30|4779.57|4779.17|4779.82|4779.42|4780.07|4779.67|4779.57|4779.17|330
1641225640000|2022-01-03 16:00:40|4779.57|4779.17|4779.07|4778.67|4779.57|4779.17|4778.82|4778.42|423
1641225650000|2022-01-03 16:00:50|4778.82|4778.42|4778.94|4778.54|4778.94|4778.54|4778.57|4778.17|304
1641225660000|2022-01-03 16:01:00|4779.07|4778.67|4779.32|4778.92|4779.82|4779.42|4778.82|4778.42|301
1641225670000|2022-01-03 16:01:10|4779.57|4779.17|4778.94|4778.54|4779.57|4779.17|4778.82|4778.42|208
1641225680000|2022-01-03 16:01:20|4779.07|4778.67|4778.57|4778.17|4779.07|4778.67|4778.32|4777.92|239
1641225690000|2022-01-03 16:01:30|4778.82|4778.42|4779.32|4778.92|4779.32|4778.92|4778.82|4778.42|199
1641225700000|2022-01-03 16:01:40|4779.57|4779.17|4780.07|4779.67|4780.32|4779.92|4779.32|4778.92|239
1641225710000|2022-01-03 16:01:50|4779.94|4779.54|4780.07|4779.67|4780.32|4779.92|4779.82|4779.42|410
1641225720000|2022-01-03 16:02:00|4779.82|4779.42|4779.82|4779.42|4779.82|4779.42|4779.32|4778.92|162
1641225730000|2022-01-03 16:02:10|4779.57|4779.17|4777.94|4777.54|4779.57|4779.17|4777.94|4777.54|272
1641225740000|2022-01-03 16:02:20|4777.82|4777.42|4778.07|4777.67|4778.32|4777.92|4777.82|4777.42|469
1641225750000|2022-01-03 16:02:30|4778.32|4777.92|4777.82|4777.42|4778.32|4777.92|4777.57|4777.17|336
1641225760000|2022-01-03 16:02:40|4777.69|4777.29|4777.57|4777.17|4777.82|4777.42|4777.57|4777.17|278
1641225770000|2022-01-03 16:02:50|4777.82|4777.42|4777.82|4777.42|4778.07|4777.67|4777.57|4777.17|407
1641225780000|2022-01-03 16:03:00|4777.69|4777.29|4777.32|4776.92|4777.69|4777.29|4776.82|4776.42|567
1641225790000|2022-01-03 16:03:10|4777.57|4777.17|4778.07|4777.67|4778.07|4777.67|4777.32|4776.92|356
1641225800000|2022-01-03 16:03:20|4777.82|4777.42|4778.57|4778.17|4778.82|4778.42|4777.82|4777.42|320
1641225810000|2022-01-03 16:03:30|4778.82|4778.42|4778.57|4778.17|4778.82|4778.42|4778.57|4778.17|228
1641225820000|2022-01-03 16:03:40|4778.82|4778.42|4778.32|4777.92|4778.82|4778.42|4778.32|4777.92|173
1641225830000|2022-01-03 16:03:50|4778.07|4777.67|4778.57|4778.17|4778.57|4778.17|4778.07|4777.67|331
1641225840000|2022-01-03 16:04:00|4778.82|4778.42|4777.82|4777.42|4778.82|4778.42|4777.82|4777.42|329
1641225850000|2022-01-03 16:04:10|4778.07|4777.67|4777.57|4777.17|4778.07|4777.67|4777.32|4776.92|235
1641225860000|2022-01-03 16:04:20|4777.82|4777.42|4776.57|4776.17|4777.82|4777.42|4776.57|4776.17|329
1641225870000|2022-01-03 16:04:30|4776.82|4776.42|4778.07|4777.67|4778.07|4777.67|4776.57|4776.17|287
1641225880000|2022-01-03 16:04:40|4778.32|4777.92|4778.32|4777.92|4778.32|4777.92|4778.07|4777.67|269
1641225890000|2022-01-03 16:04:50|4778.57|4778.17|4778.32|4777.92|4778.57|4778.17|4778.32|4777.92|163
1641225900000|2022-01-03 16:05:00|4777.82|4777.42|4777.82|4777.42|4778.07|4777.67|4777.57|4777.17|411
1641225910000|2022-01-03 16:05:10|4778.07|4777.67|4777.82|4777.42|4778.07|4777.67|4777.57|4777.17|214
1641225920000|2022-01-03 16:05:20|4778.07|4777.67|4776.57|4776.17|4778.07|4777.67|4776.57|4776.17|583
1641225930000|2022-01-03 16:05:30|4776.82|4776.42|4776.82|4776.42|4776.82|4776.42|4776.57|4776.17|203
1641225940000|2022-01-03 16:05:40|4776.57|4776.17|4778.32|4777.92|4778.82|4778.42|4776.57|4776.17|474
1641225950000|2022-01-03 16:05:50|4778.57|4778.17|4778.82|4778.42|4779.07|4778.67|4778.57|4778.17|268
1641225960000|2022-01-03 16:06:00|4778.57|4778.17|4779.07|4778.67|4779.32|4778.92|4778.57|4778.17|429
1641225970000|2022-01-03 16:06:10|4779.32|4778.92|4780.07|4779.67|4780.57|4780.17|4779.32|4778.92|828
1641225980000|2022-01-03 16:06:20|4779.82|4779.42|4779.32|4778.92|4780.07|4779.67|4779.32|4778.92|583
1641225990000|2022-01-03 16:06:30|4779.57|4779.17|4779.07|4778.67|4779.82|4779.42|4778.57|4778.17|370
1641226000000|2022-01-03 16:06:40|4778.82|4778.42|4778.57|4778.17|4779.07|4778.67|4778.32|4777.92|245
1641226010000|2022-01-03 16:06:50|4778.32|4777.92|4778.82|4778.42|4778.94|4778.54|4778.32|4777.92|304
1641226020000|2022-01-03 16:07:00|4778.69|4778.29|4778.07|4777.67|4779.07|4778.67|4778.07|4777.67|337
1641226030000|2022-01-03 16:07:10|4777.82|4777.42|4777.57|4777.17|4778.32|4777.92|4777.57|4777.17|366
1641226040000|2022-01-03 16:07:20|4777.32|4776.92|4777.57|4777.17|4777.57|4777.17|4776.82|4776.42|472
1641226050000|2022-01-03 16:07:30|4777.32|4776.92|4777.07|4776.67|4777.32|4776.92|4776.57|4776.17|644
1641226060000|2022-01-03 16:07:40|4776.82|4776.42|4776.57|4776.17|4776.94|4776.54|4776.57|4776.17|298
1641226070000|2022-01-03 16:07:50|4776.32|4775.92|4776.32|4775.92|4776.82|4776.42|4776.07|4775.67|620
1641226080000|2022-01-03 16:08:00|4776.07|4775.67|4775.19|4774.79|4776.07|4775.67|4774.82|4774.42|768
1641226090000|2022-01-03 16:08:10|4775.07|4774.67|4774.57|4774.17|4775.07|4774.67|4774.57|4774.17|438
1641226100000|2022-01-03 16:08:20|4774.82|4774.42|4774.57|4774.17|4775.32|4774.92|4774.32|4773.92|415
1641226110000|2022-01-03 16:08:30|4774.32|4773.92|4774.07|4773.67|4774.32|4773.92|4773.82|4773.42|626
1641226120000|2022-01-03 16:08:40|4774.32|4773.92|4775.07|4774.67|4775.07|4774.67|4774.32|4773.92|320
1641226130000|2022-01-03 16:08:50|4775.32|4774.92|4775.57|4775.17|4775.82|4775.42|4775.32|4774.92|362
1641226140000|2022-01-03 16:09:00|4775.82|4775.42|4775.82|4775.42|4776.57|4776.17|4775.57|4775.17|571
1641226150000|2022-01-03 16:09:10|4775.94|4775.54|4775.57|4775.17|4776.07|4775.67|4775.07|4774.67|361
1641226160000|2022-01-03 16:09:20|4775.32|4774.92|4775.07|4774.67|4775.57|4775.17|4774.57|4774.17|276
1641226170000|2022-01-03 16:09:30|4774.94|4774.54|4774.82|4774.42|4775.07|4774.67|4774.57|4774.17|249
1641226180000|2022-01-03 16:09:40|4774.57|4774.17|4775.32|4774.92|4775.32|4774.92|4774.57|4774.17|273
1641226190000|2022-01-03 16:09:50|4775.19|4774.79|4774.82|4774.42|4775.57|4775.17|4774.82|4774.42|216
1641226200000|2022-01-03 16:10:00|4775.07|4774.67|4775.07|4774.67|4775.32|4774.92|4774.32|4773.92|587
1641226210000|2022-01-03 16:10:10|4775.32|4774.92|4774.44|4774.04|4775.32|4774.92|4773.82|4773.42|398
1641226220000|2022-01-03 16:10:20|4774.32|4773.92|4774.57|4774.17|4774.57|4774.17|4774.07|4773.67|307
1641226230000|2022-01-03 16:10:30|4774.82|4774.42|4774.57|4774.17|4775.07|4774.67|4774.32|4773.92|198
1641226240000|2022-01-03 16:10:40|4774.82|4774.42|4774.69|4774.29|4774.82|4774.42|4774.57|4774.17|197
1641226250000|2022-01-03 16:10:50|4774.82|4774.42|4774.32|4773.92|4775.07|4774.67|4774.32|4773.92|300
1641226260000|2022-01-03 16:11:00|4774.57|4774.17|4773.69|4773.29|4774.57|4774.17|4773.57|4773.17|615
1641226270000|2022-01-03 16:11:10|4773.57|4773.17|4774.32|4773.92|4774.32|4773.92|4773.32|4772.92|547
1641226280000|2022-01-03 16:11:20|4774.07|4773.67|4772.57|4772.17|4774.07|4773.67|4772.07|4771.67|879
1641226290000|2022-01-03 16:11:30|4772.82|4772.42|4772.57|4772.17|4772.82|4772.42|4772.07|4771.67|805
1641226300000|2022-01-03 16:11:40|4772.82|4772.42|4774.32|4773.92|4774.57|4774.17|4772.82|4772.42|520
1641226310000|2022-01-03 16:11:50|4774.57|4774.17|4774.32|4773.92|4774.82|4774.42|4774.32|4773.92|400
1641226320000|2022-01-03 16:12:00|4774.57|4774.17|4774.07|4773.67|4774.57|4774.17|4774.07|4773.67|303
1641226330000|2022-01-03 16:12:10|4773.82|4773.42|4773.07|4772.67|4773.82|4773.42|4772.32|4771.92|646
1641226340000|2022-01-03 16:12:20|4772.82|4772.42|4772.82|4772.42|4773.07|4772.67|4772.57|4772.17|518
1641226350000|2022-01-03 16:12:30|4772.57|4772.17|4773.07|4772.67|4773.07|4772.67|4772.32|4771.92|707
1641226360000|2022-01-03 16:12:40|4773.19|4772.79|4772.57|4772.17|4773.32|4772.92|4772.32|4771.92|691
1641226370000|2022-01-03 16:12:50|4772.07|4771.67|4772.32|4771.92|4772.57|4772.17|4772.07|4771.67|568
1641226380000|2022-01-03 16:13:00|4772.07|4771.67|4771.07|4770.67|4772.32|4771.92|4771.07|4770.67|763
1641226390000|2022-01-03 16:13:10|4770.82|4770.42|4771.07|4770.67|4771.07|4770.67|4770.57|4770.17|693
1641226400000|2022-01-03 16:13:20|4770.82|4770.42|4772.07|4771.67|4772.07|4771.67|4770.57|4770.17|515
1641226410000|2022-01-03 16:13:30|4771.82|4771.42|4772.57|4772.17|4772.57|4772.17|4771.57|4771.17|438
1641226420000|2022-01-03 16:13:40|4772.32|4771.92|4772.57|4772.17|4772.57|4772.17|4772.07|4771.67|268
1641226430000|2022-01-03 16:13:50|4772.32|4771.92|4772.32|4771.92|4772.57|4772.17|4772.07|4771.67|272
1641226440000|2022-01-03 16:14:00|4772.57|4772.17|4771.57|4771.17|4772.57|4772.17|4771.32|4770.92|453
1641226450000|2022-01-03 16:14:10|4771.32|4770.92|4771.32|4770.92|4771.57|4771.17|4770.82|4770.42|398
1641226460000|2022-01-03 16:14:20|4771.07|4770.67|4771.07|4770.67|4771.57|4771.17|4770.57|4770.17|301
1641226470000|2022-01-03 16:14:30|4770.82|4770.42|4771.32|4770.92|4771.57|4771.17|4770.82|4770.42|335
1641226480000|2022-01-03 16:14:40|4771.19|4770.79|4771.07|4770.67|4771.32|4770.92|4770.57|4770.17|297
1641226490000|2022-01-03 16:14:50|4770.94|4770.54|4771.32|4770.92|4771.57|4771.17|4770.82|4770.42|379
1641226500000|2022-01-03 16:15:00|4771.07|4770.67|4771.07|4770.67|4771.32|4770.92|4771.07|4770.67|360
1641226510000|2022-01-03 16:15:10|4771.32|4770.92|4771.07|4770.67|4771.82|4771.42|4770.57|4770.17|372
1641226520000|2022-01-03 16:15:20|4770.82|4770.42|4771.32|4770.92|4771.32|4770.92|4770.57|4770.17|324
1641226530000|2022-01-03 16:15:30|4771.57|4771.17|4771.07|4770.67|4771.57|4771.17|4770.57|4770.17|436
1641226540000|2022-01-03 16:15:40|4770.82|4770.42|4770.57|4770.17|4770.82|4770.42|4770.32|4769.92|339
1641226550000|2022-01-03 16:15:50|4770.32|4769.92|4770.57|4770.17|4770.57|4770.17|4770.07|4769.67|435
1641226560000|2022-01-03 16:16:00|4770.82|4770.42|4772.07|4771.67|4772.32|4771.92|4770.82|4770.42|554
1641226570000|2022-01-03 16:16:10|4771.82|4771.42|4772.57|4772.17|4772.82|4772.42|4771.69|4771.29|958
1641226580000|2022-01-03 16:16:20|4772.32|4771.92|4772.07|4771.67|4772.57|4772.17|4771.82|4771.42|307
1641226590000|2022-01-03 16:16:30|4772.32|4771.92|4772.07|4771.67|4772.57|4772.17|4772.07|4771.67|182
1641226600000|2022-01-03 16:16:40|4771.82|4771.42|4772.82|4772.42|4772.82|4772.42|4771.57|4771.17|315
1641226610000|2022-01-03 16:16:50|4773.07|4772.67|4772.32|4771.92|4773.07|4772.67|4772.32|4771.92|320
1641226620000|2022-01-03 16:17:00|4772.07|4771.67|4771.32|4770.92|4772.32|4771.92|4771.32|4770.92|385
1641226630000|2022-01-03 16:17:10|4771.19|4770.79|4771.19|4770.79|4771.32|4770.92|4771.07|4770.67|769
1641226640000|2022-01-03 16:17:20|4771.07|4770.67|4770.32|4769.92|4771.57|4771.17|4770.07|4769.67|496
1641226650000|2022-01-03 16:17:30|4770.57|4770.17|4770.57|4770.17|4771.07|4770.67|4770.32|4769.92|343
1641226660000|2022-01-03 16:17:40|4770.32|4769.92|4770.57|4770.17|4770.82|4770.42|4770.07|4769.67|329
1641226670000|2022-01-03 16:17:50|4770.44|4770.04|4770.57|4770.17|4770.57|4770.17|4770.32|4769.92|303
1641226680000|2022-01-03 16:18:00|4770.82|4770.42|4769.82|4769.42|4770.82|4770.42|4769.82|4769.42|303
1641226690000|2022-01-03 16:18:10|4770.07|4769.67|4770.32|4769.92|4770.32|4769.92|4770.07|4769.67|852
1641226700000|2022-01-03 16:18:20|4770.07|4769.67|4769.57|4769.17|4770.07|4769.67|4769.57|4769.17|463
1641226710000|2022-01-03 16:18:30|4769.07|4768.67|4769.82|4769.42|4770.07|4769.67|4769.07|4768.67|964
1641226720000|2022-01-03 16:18:40|4770.07|4769.67|4771.57|4771.17|4771.57|4771.17|4770.07|4769.67|688
1641226730000|2022-01-03 16:18:50|4771.82|4771.42|4770.82|4770.42|4772.07|4771.67|4770.57|4770.17|586
1641226740000|2022-01-03 16:19:00|4771.32|4770.92|4770.57|4770.17|4771.57|4771.17|4770.32|4769.92|417
1641226750000|2022-01-03 16:19:10|4770.82|4770.42|4770.32|4769.92|4770.82|4770.42|4770.07|4769.67|173
1641226760000|2022-01-03 16:19:20|4770.82|4770.42|4770.82|4770.42|4770.82|4770.42|4770.32|4769.92|211
1641226770000|2022-01-03 16:19:30|4770.69|4770.29|4770.57|4770.17|4770.94|4770.54|4770.32|4769.92|244
1641226780000|2022-01-03 16:19:40|4770.32|4769.92|4770.57|4770.17|4770.57|4770.17|4770.32|4769.92|147
1641226790000|2022-01-03 16:19:50|4770.82|4770.42|4771.07|4770.67|4771.32|4770.92|4770.57|4770.17|336
1641226800000|2022-01-03 16:20:00|4770.82|4770.42|4769.32|4768.92|4770.82|4770.42|4769.07|4768.67|686
1641226810000|2022-01-03 16:20:10|4769.57|4769.17|4770.57|4770.17|4770.57|4770.17|4769.32|4768.92|350
1641226820000|2022-01-03 16:20:20|4770.69|4770.29|4770.57|4770.17|4771.57|4771.17|4770.57|4770.17|365
1641226830000|2022-01-03 16:20:30|4770.82|4770.42|4770.32|4769.92|4771.07|4770.67|4770.32|4769.92|257
1641226840000|2022-01-03 16:20:40|4770.57|4770.17|4770.32|4769.92|4770.57|4770.17|4769.82|4769.42|201
1641226850000|2022-01-03 16:20:50|4770.19|4769.79|4769.82|4769.42|4770.32|4769.92|4769.82|4769.42|167
1641226860000|2022-01-03 16:21:00|4770.07|4769.67|4770.57|4770.17|4770.82|4770.42|4770.07|4769.67|264
1641226870000|2022-01-03 16:21:10|4770.82|4770.42|4770.82|4770.42|4770.82|4770.42|4770.32|4769.92|297
1641226880000|2022-01-03 16:21:20|4771.07|4770.67|4771.32|4770.92|4771.32|4770.92|4770.57|4770.17|449
1641226890000|2022-01-03 16:21:30|4771.82|4771.42|4771.57|4771.17|4771.82|4771.42|4771.57|4771.17|277
1641226900000|2022-01-03 16:21:40|4771.82|4771.42|4771.57|4771.17|4771.82|4771.42|4771.57|4771.17|366
1641226910000|2022-01-03 16:21:50|4771.69|4771.29|4771.82|4771.42|4772.07|4771.67|4771.57|4771.17|446
1641226920000|2022-01-03 16:22:00|4772.07|4771.67|4771.82|4771.42|4772.32|4771.92|4771.82|4771.42|603
1641226930000|2022-01-03 16:22:10|4772.07|4771.67|4772.32|4771.92|4772.57|4772.17|4771.82|4771.42|333
1641226940000|2022-01-03 16:22:20|4772.07|4771.67|4772.82|4772.42|4773.07|4772.67|4772.07|4771.67|439
1641226950000|2022-01-03 16:22:30|4773.07|4772.67|4773.57|4773.17|4774.07|4773.67|4772.82|4772.42|547
1641226960000|2022-01-03 16:22:40|4773.82|4773.42|4772.82|4772.42|4773.82|4773.42|4772.82|4772.42|347
1641226970000|2022-01-03 16:22:50|4772.94|4772.54|4772.57|4772.17|4773.07|4772.67|4772.32|4771.92|222
1641226980000|2022-01-03 16:23:00|4772.32|4771.92|4772.57|4772.17|4772.82|4772.42|4771.82|4771.42|434
1641226990000|2022-01-03 16:23:10|4772.82|4772.42|4773.07|4772.67|4773.32|4772.92|4772.57|4772.17|227
1641227000000|2022-01-03 16:23:20|4772.57|4772.17|4772.32|4771.92|4772.57|4772.17|4772.07|4771.67|454
1641227010000|2022-01-03 16:23:30|4772.07|4771.67|4772.57|4772.17|4772.57|4772.17|4771.82|4771.42|274
1641227020000|2022-01-03 16:23:40|4772.32|4771.92|4773.32|4772.92|4773.32|4772.92|4772.32|4771.92|259
1641227030000|2022-01-03 16:23:50|4773.07|4772.67|4774.07|4773.67|4774.32|4773.92|4773.07|4772.67|504
1641227040000|2022-01-03 16:24:00|4773.82|4773.42|4773.32|4772.92|4774.32|4773.92|4773.32|4772.92|362
1641227050000|2022-01-03 16:24:10|4773.57|4773.17|4774.07|4773.67|4774.57|4774.17|4773.57|4773.17|245
1641227060000|2022-01-03 16:24:20|4774.32|4773.92|4774.32|4773.92|4774.82|4774.42|4774.32|4773.92|376
1641227070000|2022-01-03 16:24:30|4774.07|4773.67|4774.07|4773.67|4774.82|4774.42|4774.07|4773.67|393
1641227080000|2022-01-03 16:24:40|4773.82|4773.42|4773.32|4772.92|4773.82|4773.42|4773.07|4772.67|359
1641227090000|2022-01-03 16:24:50|4773.07|4772.67|4773.57|4773.17|4773.82|4773.42|4773.07|4772.67|359
1641227100000|2022-01-03 16:25:00|4773.32|4772.92|4773.57|4773.17|4773.57|4773.17|4772.82|4772.42|352
1641227110000|2022-01-03 16:25:10|4773.32|4772.92|4773.07|4772.67|4773.57|4773.17|4773.07|4772.67|255
1641227120000|2022-01-03 16:25:20|4773.19|4772.79|4772.32|4771.92|4773.19|4772.79|4772.32|4771.92|270
1641227130000|2022-01-03 16:25:30|4772.57|4772.17|4772.57|4772.17|4772.82|4772.42|4772.32|4771.92|188
1641227140000|2022-01-03 16:25:40|4772.32|4771.92|4772.32|4771.92|4772.57|4772.17|4772.07|4771.67|269
1641227150000|2022-01-03 16:25:50|4772.57|4772.17|4772.82|4772.42|4773.07|4772.67|4772.57|4772.17|323
1641227160000|2022-01-03 16:26:00|4772.57|4772.17|4772.07|4771.67|4772.82|4772.42|4772.07|4771.67|276
1641227170000|2022-01-03 16:26:10|4771.32|4770.92|4771.57|4771.17|4771.82|4771.42|4771.32|4770.92|576
1641227180000|2022-01-03 16:26:20|4771.44|4771.04|4771.82|4771.42|4771.82|4771.42|4771.44|4771.04|282
1641227190000|2022-01-03 16:26:30|4771.57|4771.17|4772.32|4771.92|4772.57|4772.17|4771.57|4771.17|368
1641227200000|2022-01-03 16:26:40|4772.44|4772.04|4772.32|4771.92|4772.57|4772.17|4772.07|4771.67|180
1641227210000|2022-01-03 16:26:50|4772.57|4772.17|4772.82|4772.42|4773.07|4772.67|4772.57|4772.17|145
1641227220000|2022-01-03 16:27:00|4772.57|4772.17|4773.82|4773.42|4774.07|4773.67|4772.57|4772.17|510
1641227230000|2022-01-03 16:27:10|4774.07|4773.67|4774.07|4773.67|4774.32|4773.92|4774.07|4773.67|275
1641227240000|2022-01-03 16:27:20|4774.32|4773.92|4773.82|4773.42|4774.32|4773.92|4773.32|4772.92|201
1641227250000|2022-01-03 16:27:30|4773.57|4773.17|4772.82|4772.42|4773.57|4773.17|4772.82|4772.42|253
1641227260000|2022-01-03 16:27:40|4772.94|4772.54|4773.57|4773.17|4773.57|4773.17|4772.82|4772.42|255
1641227270000|2022-01-03 16:27:50|4773.32|4772.92|4773.32|4772.92|4773.57|4773.17|4772.82|4772.42|233
1641227280000|2022-01-03 16:28:00|4773.57|4773.17|4773.32|4772.92|4773.57|4773.17|4773.32|4772.92|177
1641227290000|2022-01-03 16:28:10|4772.82|4772.42|4772.82|4772.42|4773.07|4772.67|4772.57|4772.17|253
1641227300000|2022-01-03 16:28:20|4772.57|4772.17|4771.82|4771.42|4772.57|4772.17|4771.82|4771.42|216
1641227310000|2022-01-03 16:28:30|4772.07|4771.67|4771.57|4771.17|4772.07|4771.67|4771.57|4771.17|239
1641227320000|2022-01-03 16:28:40|4771.82|4771.42|4771.57|4771.17|4771.82|4771.42|4771.57|4771.17|148
1641227330000|2022-01-03 16:28:50|4771.69|4771.29|4772.07|4771.67|4772.07|4771.67|4771.57|4771.17|247
1641227340000|2022-01-03 16:29:00|4771.57|4771.17|4771.57|4771.17|4772.07|4771.67|4771.32|4770.92|467
1641227350000|2022-01-03 16:29:10|4771.82|4771.42|4771.32|4770.92|4772.32|4771.92|4771.32|4770.92|284
1641227360000|2022-01-03 16:29:20|4771.57|4771.17|4772.07|4771.67|4772.32|4771.92|4771.32|4770.92|348
1641227370000|2022-01-03 16:29:30|4772.32|4771.92|4773.57|4773.17|4773.57|4773.17|4772.32|4771.92|365
1641227380000|2022-01-03 16:29:40|4773.69|4773.29|4773.82|4773.42|4774.07|4773.67|4773.57|4773.17|201
1641227390000|2022-01-03 16:29:50|4773.69|4773.29|4773.82|4773.42|4773.82|4773.42|4773.57|4773.17|370
1641227400000|2022-01-03 16:30:00|4773.57|4773.17|4772.32|4771.92|4773.57|4773.17|4772.07|4771.67|745
1641227410000|2022-01-03 16:30:10|4772.07|4771.67|4772.32|4771.92|4773.07|4772.67|4772.07|4771.67|316
1641227420000|2022-01-03 16:30:20|4772.07|4771.67|4772.32|4771.92|4772.32|4771.92|4771.32|4770.92|556
1641227430000|2022-01-03 16:30:30|4772.57|4772.17|4773.07|4772.67|4773.32|4772.92|4772.57|4772.17|346
1641227440000|2022-01-03 16:30:40|4773.32|4772.92|4772.57|4772.17|4773.32|4772.92|4772.57|4772.17|332
1641227450000|2022-01-03 16:30:50|4772.69|4772.29|4772.32|4771.92|4772.82|4772.42|4772.07|4771.67|209
1641227460000|2022-01-03 16:31:00|4773.07|4772.67|4773.07|4772.67|4773.32|4772.92|4772.32|4771.92|438
1641227470000|2022-01-03 16:31:10|4772.82|4772.42|4772.82|4772.42|4773.07|4772.67|4772.32|4771.92|194
1641227480000|2022-01-03 16:31:20|4773.07|4772.67|4772.57|4772.17|4773.32|4772.92|4772.32|4771.92|771
1641227490000|2022-01-03 16:31:30|4772.32|4771.92|4772.57|4772.17|4772.57|4772.17|4771.82|4771.42|241
1641227500000|2022-01-03 16:31:40|4772.82|4772.42|4772.82|4772.42|4773.07|4772.67|4772.57|4772.17|269
1641227510000|2022-01-03 16:31:50|4773.32|4772.92|4773.07|4772.67|4773.57|4773.17|4772.57|4772.17|392
1641227520000|2022-01-03 16:32:00|4772.82|4772.42|4772.57|4772.17|4773.07|4772.67|4772.32|4771.92|335
1641227530000|2022-01-03 16:32:10|4772.82|4772.42|4772.57|4772.17|4772.82|4772.42|4772.32|4771.92|175
1641227540000|2022-01-03 16:32:20|4772.32|4771.92|4771.82|4771.42|4772.32|4771.92|4771.57|4771.17|313
1641227550000|2022-01-03 16:32:30|4771.69|4771.29|4771.57|4771.17|4771.82|4771.42|4771.57|4771.17|162
1641227560000|2022-01-03 16:32:40|4771.32|4770.92|4771.32|4770.92|4771.57|4771.17|4771.07|4770.67|268
1641227570000|2022-01-03 16:32:50|4771.07|4770.67|4771.44|4771.04|4771.44|4771.04|4771.07|4770.67|289
1641227580000|2022-01-03 16:33:00|4771.32|4770.92|4771.57|4771.17|4771.57|4771.17|4771.32|4770.92|134
1641227590000|2022-01-03 16:33:10|4771.82|4771.42|4771.57|4771.17|4771.82|4771.42|4771.32|4770.92|244
1641227600000|2022-01-03 16:33:20|4771.69|4771.29|4771.32|4770.92|4771.82|4771.42|4771.07|4770.67|269
1641227610000|2022-01-03 16:33:30|4771.07|4770.67|4770.82|4770.42|4771.07|4770.67|4770.32|4769.92|474
1641227620000|2022-01-03 16:33:40|4770.57|4770.17|4770.57|4770.17|4770.69|4770.29|4770.57|4770.17|129
1641227630000|2022-01-03 16:33:50|4770.82|4770.42|4771.32|4770.92|4771.32|4770.92|4770.82|4770.42|267
1641227640000|2022-01-03 16:34:00|4771.07|4770.67|4771.82|4771.42|4772.32|4771.92|4771.07|4770.67|489
1641227650000|2022-01-03 16:34:10|4771.57|4771.17|4770.32|4769.92|4771.57|4771.17|4770.32|4769.92|308
1641227660000|2022-01-03 16:34:20|4770.57|4770.17|4769.82|4769.42|4770.57|4770.17|4769.82|4769.42|438
1641227670000|2022-01-03 16:34:30|4770.07|4769.67|4770.82|4770.42|4771.07|4770.67|4770.07|4769.67|538
1641227680000|2022-01-03 16:34:40|4770.57|4770.17|4770.07|4769.67|4770.57|4770.17|4769.82|4769.42|363
1641227690000|2022-01-03 16:34:50|4769.94|4769.54|4770.57|4770.17|4770.82|4770.42|4769.82|4769.42|373
1641227700000|2022-01-03 16:35:00|4770.07|4769.67|4770.57|4770.17|4770.57|4770.17|4770.07|4769.67|586
1641227710000|2022-01-03 16:35:10|4770.82|4770.42|4771.07|4770.67|4771.07|4770.67|4770.57|4770.17|596
1641227720000|2022-01-03 16:35:20|4770.82|4770.42|4768.32|4767.92|4770.82|4770.42|4768.32|4767.92|1432
1641227730000|2022-01-03 16:35:30|4768.07|4767.67|4766.07|4765.67|4768.19|4767.79|4766.07|4765.67|2147
1641227740000|2022-01-03 16:35:40|4765.82|4765.42|4766.82|4766.42|4766.82|4766.42|4765.69|4765.29|1662
1641227750000|2022-01-03 16:35:50|4767.07|4766.67|4767.32|4766.92|4767.32|4766.92|4766.32|4765.92|552
1641227760000|2022-01-03 16:36:00|4767.07|4766.67|4767.82|4767.42|4768.07|4767.67|4767.07|4766.67|652
1641227770000|2022-01-03 16:36:10|4767.57|4767.17|4768.07|4767.67|4768.07|4767.67|4766.94|4766.54|600
1641227780000|2022-01-03 16:36:20|4768.32|4767.92|4768.07|4767.67|4768.32|4767.92|4767.82|4767.42|356
1641227790000|2022-01-03 16:36:30|4767.82|4767.42|4767.57|4767.17|4768.07|4767.67|4767.57|4767.17|340
1641227800000|2022-01-03 16:36:40|4767.82|4767.42|4766.82|4766.42|4767.82|4767.42|4766.57|4766.17|549
1641227810000|2022-01-03 16:36:50|4767.07|4766.67|4767.07|4766.67|4767.32|4766.92|4766.57|4766.17|437
1641227820000|2022-01-03 16:37:00|4767.32|4766.92|4765.82|4765.42|4767.32|4766.92|4765.82|4765.42|477
1641227830000|2022-01-03 16:37:10|4766.07|4765.67|4765.82|4765.42|4766.07|4765.67|4765.57|4765.17|784
1641227840000|2022-01-03 16:37:20|4765.57|4765.17|4764.82|4764.42|4765.69|4765.29|4764.82|4764.42|1093
1641227850000|2022-01-03 16:37:30|4765.07|4764.67|4763.57|4763.17|4765.07|4764.67|4763.32|4762.92|1087
1641227860000|2022-01-03 16:37:40|4763.82|4763.42|4764.57|4764.17|4764.82|4764.42|4763.82|4763.42|470
1641227870000|2022-01-03 16:37:50|4764.82|4764.42|4764.82|4764.42|4764.82|4764.42|4764.32|4763.92|506
1641227880000|2022-01-03 16:38:00|4764.57|4764.17|4763.32|4762.92|4764.57|4764.17|4763.07|4762.67|768
1641227890000|2022-01-03 16:38:10|4763.07|4762.67|4763.57|4763.17|4763.82|4763.42|4763.07|4762.67|482
1641227900000|2022-01-03 16:38:20|4763.07|4762.67|4763.82|4763.42|4764.07|4763.67|4763.07|4762.67|573
1641227910000|2022-01-03 16:38:30|4764.07|4763.67|4764.07|4763.67|4764.32|4763.92|4763.07|4762.67|459
1641227920000|2022-01-03 16:38:40|4764.32|4763.92|4764.07|4763.67|4764.32|4763.92|4763.82|4763.42|348
1641227930000|2022-01-03 16:38:50|4763.82|4763.42|4764.07|4763.67|4764.32|4763.92|4763.57|4763.17|378
1641227940000|2022-01-03 16:39:00|4764.57|4764.17|4764.07|4763.67|4764.57|4764.17|4763.57|4763.17|609
1641227950000|2022-01-03 16:39:10|4764.32|4763.92|4764.32|4763.92|4764.57|4764.17|4763.82|4763.42|453
1641227960000|2022-01-03 16:39:20|4764.57|4764.17|4764.07|4763.67|4764.57|4764.17|4764.07|4763.67|477
1641227970000|2022-01-03 16:39:30|4763.82|4763.42|4764.32|4763.92|4764.57|4764.17|4763.82|4763.42|270
1641227980000|2022-01-03 16:39:40|4764.07|4763.67|4764.07|4763.67|4764.07|4763.67|4763.82|4763.42|425
1641227990000|2022-01-03 16:39:50|4763.82|4763.42|4763.94|4763.54|4764.32|4763.92|4763.82|4763.42|405
1641228000000|2022-01-03 16:40:00|4764.07|4763.67|4764.82|4764.42|4764.82|4764.42|4764.07|4763.67|879
1641228010000|2022-01-03 16:40:10|4764.94|4764.54|4765.32|4764.92|4765.32|4764.92|4764.57|4764.17|505
1641228020000|2022-01-03 16:40:20|4765.57|4765.17|4765.82|4765.42|4765.82|4765.42|4765.32|4764.92|831
1641228030000|2022-01-03 16:40:30|4765.94|4765.54|4765.57|4765.17|4766.19|4765.79|4765.57|4765.17|497
1641228040000|2022-01-03 16:40:40|4765.32|4764.92|4765.82|4765.42|4765.82|4765.42|4765.07|4764.67|467
1641228050000|2022-01-03 16:40:50|4765.57|4765.17|4766.94|4766.54|4767.07|4766.67|4765.57|4765.17|828
1641228060000|2022-01-03 16:41:00|4767.07|4766.67|4768.32|4767.92|4768.57|4768.17|4767.07|4766.67|912
1641228070000|2022-01-03 16:41:10|4768.07|4767.67|4768.82|4768.42|4769.32|4768.92|4768.07|4767.67|984
1641228080000|2022-01-03 16:41:20|4768.57|4768.17|4769.07|4768.67|4769.32|4768.92|4768.32|4767.92|416
1641228090000|2022-01-03 16:41:30|4769.32|4768.92|4769.57|4769.17|4769.82|4769.42|4769.07|4768.67|324
1641228100000|2022-01-03 16:41:40|4769.82|4769.42|4770.57|4770.17|4770.82|4770.42|4769.57|4769.17|531
1641228110000|2022-01-03 16:41:50|4770.32|4769.92|4769.57|4769.17|4770.32|4769.92|4769.57|4769.17|359
1641228120000|2022-01-03 16:42:00|4769.32|4768.92|4770.57|4770.17|4770.82|4770.42|4769.07|4768.67|573
1641228130000|2022-01-03 16:42:10|4770.44|4770.04|4770.32|4769.92|4770.82|4770.42|4770.32|4769.92|178
1641228140000|2022-01-03 16:42:20|4770.57|4770.17|4770.07|4769.67|4770.82|4770.42|4770.07|4769.67|309
1641228150000|2022-01-03 16:42:30|4769.82|4769.42|4770.07|4769.67|4770.32|4769.92|4769.82|4769.42|172
1641228160000|2022-01-03 16:42:40|4769.57|4769.17|4769.82|4769.42|4769.82|4769.42|4769.44|4769.04|371
1641228170000|2022-01-03 16:42:50|4769.69|4769.29|4770.07|4769.67|4770.07|4769.67|4769.57|4769.17|196
1641228180000|2022-01-03 16:43:00|4770.19|4769.79|4770.32|4769.92|4770.32|4769.92|4769.82|4769.42|264
1641228190000|2022-01-03 16:43:10|4770.57|4770.17|4769.82|4769.42|4770.57|4770.17|4769.82|4769.42|184
1641228200000|2022-01-03 16:43:20|4770.07|4769.67|4769.82|4769.42|4770.07|4769.67|4769.57|4769.17|181
1641228210000|2022-01-03 16:43:30|4770.07|4769.67|4770.19|4769.79|4770.32|4769.92|4769.82|4769.42|129
1641228220000|2022-01-03 16:43:40|4770.07|4769.67|4771.07|4770.67|4771.57|4771.17|4770.07|4769.67|725
1641228230000|2022-01-03 16:43:50|4771.32|4770.92|4771.82|4771.42|4771.82|4771.42|4771.32|4770.92|281
1641228240000|2022-01-03 16:44:00|4771.57|4771.17|4771.82|4771.42|4771.82|4771.42|4771.32|4770.92|386
1641228250000|2022-01-03 16:44:10|4771.57|4771.17|4771.57|4771.17|4772.07|4771.67|4771.57|4771.17|635
1641228260000|2022-01-03 16:44:20|4771.82|4771.42|4771.57|4771.17|4771.82|4771.42|4771.57|4771.17|211
1641228270000|2022-01-03 16:44:30|4771.32|4770.92|4771.07|4770.67|4771.32|4770.92|4770.82|4770.42|236
1641228280000|2022-01-03 16:44:40|4770.82|4770.42|4771.32|4770.92|4771.57|4771.17|4770.82|4770.42|178
1641228290000|2022-01-03 16:44:50|4771.57|4771.17|4771.82|4771.42|4771.82|4771.42|4771.57|4771.17|271
1641228300000|2022-01-03 16:45:00|4771.57|4771.17|4771.07|4770.67|4771.82|4771.42|4771.07|4770.67|327
1641228310000|2022-01-03 16:45:10|4770.82|4770.42|4771.32|4770.92|4771.57|4771.17|4770.32|4769.92|395
1641228320000|2022-01-03 16:45:20|4771.57|4771.17|4771.57|4771.17|4771.57|4771.17|4771.32|4770.92|248
1641228330000|2022-01-03 16:45:30|4771.32|4770.92|4771.57|4771.17|4772.07|4771.67|4771.32|4770.92|420
1641228340000|2022-01-03 16:45:40|4771.82|4771.42|4772.07|4771.67|4772.32|4771.92|4771.82|4771.42|370
1641228350000|2022-01-03 16:45:50|4772.32|4771.92|4771.82|4771.42|4772.32|4771.92|4771.82|4771.42|323
1641228360000|2022-01-03 16:46:00|4771.57|4771.17|4771.07|4770.67|4771.82|4771.42|4771.07|4770.67|327
1641228370000|2022-01-03 16:46:10|4771.32|4770.92|4771.57|4771.17|4771.82|4771.42|4771.32|4770.92|234
1641228380000|2022-01-03 16:46:20|4771.82|4771.42|4772.57|4772.17|4772.57|4772.17|4771.82|4771.42|496
1641228390000|2022-01-03 16:46:30|4772.82|4772.42|4772.82|4772.42|4773.07|4772.67|4772.57|4772.17|596
1641228400000|2022-01-03 16:46:40|4773.07|4772.67|4772.57|4772.17|4773.07|4772.67|4772.57|4772.17|443
1641228410000|2022-01-03 16:46:50|4772.32|4771.92|4772.32|4771.92|4772.32|4771.92|4772.07|4771.67|264
1641228420000|2022-01-03 16:47:00|4772.44|4772.04|4772.82|4772.42|4773.07|4772.67|4772.32|4771.92|509
1641228430000|2022-01-03 16:47:10|4773.07|4772.67|4774.07|4773.67|4774.32|4773.92|4773.07|4772.67|960
1641228440000|2022-01-03 16:47:20|4774.19|4773.79|4775.32|4774.92|4775.32|4774.92|4774.19|4773.79|1005
1641228450000|2022-01-03 16:47:30|4775.57|4775.17|4775.57|4775.17|4775.82|4775.42|4775.57|4775.17|769
1641228460000|2022-01-03 16:47:40|4775.82|4775.42|4775.07|4774.67|4775.82|4775.42|4775.07|4774.67|628
1641228470000|2022-01-03 16:47:50|4774.82|4774.42|4775.19|4774.79|4775.32|4774.92|4774.57|4774.17|634
1641228480000|2022-01-03 16:48:00|4775.07|4774.67|4776.32|4775.92|4776.57|4776.17|4774.82|4774.42|594
1641228490000|2022-01-03 16:48:10|4776.07|4775.67|4776.32|4775.92|4776.32|4775.92|4775.82|4775.42|501
1641228500000|2022-01-03 16:48:20|4776.57|4776.17|4775.82|4775.42|4776.82|4776.42|4775.82|4775.42|595
1641228510000|2022-01-03 16:48:30|4776.07|4775.67|4775.57|4775.17|4776.07|4775.67|4775.57|4775.17|303
1641228520000|2022-01-03 16:48:40|4775.32|4774.92|4775.32|4774.92|4775.32|4774.92|4775.07|4774.67|320
1641228530000|2022-01-03 16:48:50|4775.07|4774.67|4775.07|4774.67|4775.07|4774.67|4774.82|4774.42|412
1641228540000|2022-01-03 16:49:00|4775.32|4774.92|4775.82|4775.42|4775.82|4775.42|4775.32|4774.92|383
1641228550000|2022-01-03 16:49:10|4775.57|4775.17|4774.57|4774.17|4775.82|4775.42|4774.57|4774.17|530
1641228560000|2022-01-03 16:49:20|4774.82|4774.42|4774.57|4774.17|4775.07|4774.67|4774.57|4774.17|257
1641228570000|2022-01-03 16:49:30|4774.32|4773.92|4774.57|4774.17|4774.82|4774.42|4774.32|4773.92|248
1641228580000|2022-01-03 16:49:40|4774.32|4773.92|4773.32|4772.92|4774.32|4773.92|4773.32|4772.92|645
1641228590000|2022-01-03 16:49:50|4773.07|4772.67|4773.32|4772.92|4773.57|4773.17|4773.07|4772.67|296
1641228600000|2022-01-03 16:50:00|4773.07|4772.67|4773.32|4772.92|4773.32|4772.92|4771.82|4771.42|879
1641228610000|2022-01-03 16:50:10|4773.07|4772.67|4773.57|4773.17|4774.32|4773.92|4773.07|4772.67|420
1641228620000|2022-01-03 16:50:20|4773.32|4772.92|4771.57|4771.17|4773.32|4772.92|4771.57|4771.17|421
1641228630000|2022-01-03 16:50:30|4771.07|4770.67|4770.82|4770.42|4771.32|4770.92|4770.32|4769.92|749
1641228640000|2022-01-03 16:50:40|4771.07|4770.67|4771.07|4770.67|4771.57|4771.17|4771.07|4770.67|335
1641228650000|2022-01-03 16:50:50|4771.32|4770.92|4771.07|4770.67|4771.57|4771.17|4771.07|4770.67|307
1641228660000|2022-01-03 16:51:00|4770.94|4770.54|4770.07|4769.67|4770.94|4770.54|4769.82|4769.42|635
1641228670000|2022-01-03 16:51:10|4770.32|4769.92|4770.57|4770.17|4771.32|4770.92|4770.32|4769.92|540
1641228680000|2022-01-03 16:51:20|4770.82|4770.42|4769.57|4769.17|4770.82|4770.42|4769.57|4769.17|705
1641228690000|2022-01-03 16:51:30|4769.69|4769.29|4769.82|4769.42|4769.82|4769.42|4769.07|4768.67|401
1641228700000|2022-01-03 16:51:40|4770.07|4769.67|4771.07|4770.67|4771.32|4770.92|4770.07|4769.67|526
1641228710000|2022-01-03 16:51:50|4770.94|4770.54|4770.32|4769.92|4771.07|4770.67|4770.32|4769.92|292
1641228720000|2022-01-03 16:52:00|4770.57|4770.17|4770.57|4770.17|4771.07|4770.67|4770.32|4769.92|409
1641228730000|2022-01-03 16:52:10|4770.82|4770.42|4770.07|4769.67|4770.82|4770.42|4770.07|4769.67|290
1641228740000|2022-01-03 16:52:20|4769.82|4769.42|4770.32|4769.92|4770.82|4770.42|4769.82|4769.42|358
1641228750000|2022-01-03 16:52:30|4770.57|4770.17|4770.57|4770.17|4771.07|4770.67|4770.57|4770.17|384
1641228760000|2022-01-03 16:52:40|4770.19|4769.79|4770.57|4770.17|4770.82|4770.42|4770.19|4769.79|311
1641228770000|2022-01-03 16:52:50|4770.32|4769.92|4771.07|4770.67|4771.07|4770.67|4769.82|4769.42|311
1641228780000|2022-01-03 16:53:00|4770.82|4770.42|4771.07|4770.67|4771.57|4771.17|4770.82|4770.42|400
1641228790000|2022-01-03 16:53:10|4770.82|4770.42|4771.32|4770.92|4771.32|4770.92|4770.82|4770.42|240
1641228800000|2022-01-03 16:53:20|4771.07|4770.67|4770.82|4770.42|4771.57|4771.17|4770.82|4770.42|262
1641228810000|2022-01-03 16:53:30|4770.57|4770.17|4770.32|4769.92|4770.82|4770.42|4770.07|4769.67|253
1641228820000|2022-01-03 16:53:40|4770.57|4770.17|4771.57|4771.17|4771.57|4771.17|4770.57|4770.17|219
1641228830000|2022-01-03 16:53:50|4771.32|4770.92|4771.07|4770.67|4771.57|4771.17|4771.07|4770.67|135
1641228840000|2022-01-03 16:54:00|4771.32|4770.92|4771.57|4771.17|4771.82|4771.42|4771.32|4770.92|204
1641228850000|2022-01-03 16:54:10|4771.44|4771.04|4771.82|4771.42|4771.82|4771.42|4771.32|4770.92|299
1641228860000|2022-01-03 16:54:20|4771.69|4771.29|4772.07|4771.67|4772.32|4771.92|4771.57|4771.17|321
1641228870000|2022-01-03 16:54:30|4772.32|4771.92|4771.57|4771.17|4772.32|4771.92|4771.57|4771.17|244
1641228880000|2022-01-03 16:54:40|4771.69|4771.29|4772.07|4771.67|4772.57|4772.17|4771.57|4771.17|205
1641228890000|2022-01-03 16:54:50|4771.94|4771.54|4772.32|4771.92|4772.32|4771.92|4771.82|4771.42|121
1641228900000|2022-01-03 16:55:00|4772.07|4771.67|4772.07|4771.67|4772.32|4771.92|4771.32|4770.92|322
1641228910000|2022-01-03 16:55:10|4771.82|4771.42|4771.57|4771.17|4771.82|4771.42|4771.32|4770.92|211
1641228920000|2022-01-03 16:55:20|4771.82|4771.42|4772.32|4771.92|4772.32|4771.92|4771.82|4771.42|162
1641228930000|2022-01-03 16:55:30|4772.07|4771.67|4772.82|4772.42|4773.07|4772.67|4772.07|4771.67|315
1641228940000|2022-01-03 16:55:40|4773.07|4772.67|4773.69|4773.29|4773.82|4773.42|4773.07|4772.67|272
1641228950000|2022-01-03 16:55:50|4773.57|4773.17|4773.07|4772.67|4773.82|4773.42|4773.07|4772.67|158
1641228960000|2022-01-03 16:56:00|4772.82|4772.42|4772.07|4771.67|4772.82|4772.42|4771.82|4771.42|338
1641228970000|2022-01-03 16:56:10|4771.82|4771.42|4771.57|4771.17|4771.82|4771.42|4771.07|4770.67|384
1641228980000|2022-01-03 16:56:20|4771.82|4771.42|4771.57|4771.17|4771.82|4771.42|4771.57|4771.17|147
1641228990000|2022-01-03 16:56:30|4771.07|4770.67|4771.32|4770.92|4771.57|4771.17|4770.82|4770.42|176
1641229000000|2022-01-03 16:56:40|4771.07|4770.67|4772.07|4771.67|4772.32|4771.92|4771.07|4770.67|390
1641229010000|2022-01-03 16:56:50|4772.32|4771.92|4772.32|4771.92|4772.57|4772.17|4772.32|4771.92|107
1641229020000|2022-01-03 16:57:00|4772.07|4771.67|4771.82|4771.42|4772.57|4772.17|4771.57|4771.17|236
1641229030000|2022-01-03 16:57:10|4771.57|4771.17|4770.57|4770.17|4771.82|4771.42|4770.57|4770.17|331
1641229040000|2022-01-03 16:57:20|4770.82|4770.42|4771.32|4770.92|4771.32|4770.92|4770.57|4770.17|208
1641229050000|2022-01-03 16:57:30|4771.57|4771.17|4771.57|4771.17|4771.57|4771.17|4771.32|4770.92|118
1641229060000|2022-01-03 16:57:40|4771.82|4771.42|4771.32|4770.92|4772.32|4771.92|4771.32|4770.92|153
1641229070000|2022-01-03 16:57:50|4771.07|4770.67|4771.82|4771.42|4771.82|4771.42|4771.07|4770.67|251
1641229080000|2022-01-03 16:58:00|4771.69|4771.29|4771.57|4771.17|4772.07|4771.67|4771.07|4770.67|385
1641229090000|2022-01-03 16:58:10|4771.32|4770.92|4772.07|4771.67|4772.32|4771.92|4771.32|4770.92|235
1641229100000|2022-01-03 16:58:20|4772.32|4771.92|4771.82|4771.42|4772.32|4771.92|4771.82|4771.42|205
1641229110000|2022-01-03 16:58:30|4772.07|4771.67|4772.07|4771.67|4772.57|4772.17|4771.82|4771.42|243
1641229120000|2022-01-03 16:58:40|4772.32|4771.92|4772.07|4771.67|4772.82|4772.42|4772.07|4771.67|273
1641229130000|2022-01-03 16:58:50|4771.82|4771.42|4771.57|4771.17|4772.32|4771.92|4771.57|4771.17|410
1641229140000|2022-01-03 16:59:00|4771.82|4771.42|4772.07|4771.67|4772.07|4771.67|4771.57|4771.17|271
1641229150000|2022-01-03 16:59:10|4771.94|4771.54|4771.57|4771.17|4772.07|4771.67|4771.32|4770.92|142
1641229160000|2022-01-03 16:59:20|4771.07|4770.67|4771.32|4770.92|4771.32|4770.92|4771.07|4770.67|220
1641229170000|2022-01-03 16:59:30|4771.57|4771.17|4771.32|4770.92|4771.82|4771.42|4771.32|4770.92|204
1641229180000|2022-01-03 16:59:40|4771.07|4770.67|4771.82|4771.42|4772.07|4771.67|4770.82|4770.42|271
1641229190000|2022-01-03 16:59:50|4772.07|4771.67|4772.07|4771.67|4772.32|4771.92|4771.82|4771.42|115
1641229200000|2022-01-03 17:00:00|4771.57|4771.17|4770.57|4770.17|4771.82|4771.42|4770.57|4770.17|318
1641229210000|2022-01-03 17:00:10|4770.82|4770.42|4771.32|4770.92|4772.07|4771.67|4770.82|4770.42|367
1641229220000|2022-01-03 17:00:20|4771.07|4770.67|4771.07|4770.67|4771.07|4770.67|4770.82|4770.42|248
1641229230000|2022-01-03 17:00:30|4770.82|4770.42|4770.57|4770.17|4770.82|4770.42|4770.57|4770.17|177
1641229240000|2022-01-03 17:00:40|4770.82|4770.42|4770.32|4769.92|4771.07|4770.67|4770.32|4769.92|251
1641229250000|2022-01-03 17:00:50|4770.57|4770.17|4769.82|4769.42|4770.57|4770.17|4769.69|4769.29|391
1641229260000|2022-01-03 17:01:00|4769.57|4769.17|4769.57|4769.17|4769.82|4769.42|4769.32|4768.92|481
1641229270000|2022-01-03 17:01:10|4769.82|4769.42|4769.82|4769.42|4769.82|4769.42|4769.57|4769.17|130
1641229280000|2022-01-03 17:01:20|4769.57|4769.17|4769.44|4769.04|4769.82|4769.42|4769.32|4768.92|617
1641229290000|2022-01-03 17:01:30|4769.32|4768.92|4769.32|4768.92|4769.82|4769.42|4769.07|4768.67|341
1641229300000|2022-01-03 17:01:40|4769.57|4769.17|4770.32|4769.92|4770.32|4769.92|4769.57|4769.17|317
1641229310000|2022-01-03 17:01:50|4770.07|4769.67|4769.32|4768.92|4770.07|4769.67|4769.07|4768.67|293
1641229320000|2022-01-03 17:02:00|4769.07|4768.67|4769.07|4768.67|4769.32|4768.92|4768.82|4768.42|259
1641229330000|2022-01-03 17:02:10|4768.82|4768.42|4769.07|4768.67|4769.32|4768.92|4768.82|4768.42|319
1641229340000|2022-01-03 17:02:20|4769.32|4768.92|4769.82|4769.42|4769.82|4769.42|4769.07|4768.67|148
1641229350000|2022-01-03 17:02:30|4769.57|4769.17|4770.07|4769.67|4770.32|4769.92|4769.57|4769.17|89
1641229360000|2022-01-03 17:02:40|4769.82|4769.42|4770.07|4769.67|4770.07|4769.67|4769.82|4769.42|195
1641229370000|2022-01-03 17:02:50|4769.94|4769.54|4770.07|4769.67|4770.32|4769.92|4769.82|4769.42|150
1641229380000|2022-01-03 17:03:00|4770.32|4769.92|4771.07|4770.67|4771.07|4770.67|4770.32|4769.92|344
1641229390000|2022-01-03 17:03:10|4771.32|4770.92|4771.57|4771.17|4771.57|4771.17|4771.32|4770.92|281
1641229400000|2022-01-03 17:03:20|4771.82|4771.42|4771.57|4771.17|4772.07|4771.67|4771.57|4771.17|280
1641229410000|2022-01-03 17:03:30|4771.82|4771.42|4771.32|4770.92|4771.82|4771.42|4771.32|4770.92|259
1641229420000|2022-01-03 17:03:40|4771.57|4771.17|4771.82|4771.42|4772.07|4771.67|4771.57|4771.17|157
1641229430000|2022-01-03 17:03:50|4771.57|4771.17|4771.82|4771.42|4772.07|4771.67|4771.32|4770.92|210
1641229440000|2022-01-03 17:04:00|4772.07|4771.67|4772.07|4771.67|4772.07|4771.67|4771.82|4771.42|103
1641229450000|2022-01-03 17:04:10|4772.32|4771.92|4772.32|4771.92|4772.57|4772.17|4772.07|4771.67|210
1641229460000|2022-01-03 17:04:20|4772.57|4772.17|4772.57|4772.17|4772.82|4772.42|4772.57|4772.17|134
1641229470000|2022-01-03 17:04:30|4772.82|4772.42|4772.57|4772.17|4773.07|4772.67|4772.57|4772.17|175
1641229480000|2022-01-03 17:04:40|4772.32|4771.92|4772.32|4771.92|4772.57|4772.17|4772.32|4771.92|73
1641229490000|2022-01-03 17:04:50|4772.07|4771.67|4772.32|4771.92|4772.32|4771.92|4772.07|4771.67|200
1641229500000|2022-01-03 17:05:00|4772.07|4771.67|4772.32|4771.92|4772.57|4772.17|4772.07|4771.67|213
1641229510000|2022-01-03 17:05:10|4772.57|4772.17|4772.19|4771.79|4772.57|4772.17|4772.07|4771.67|147
1641229520000|2022-01-03 17:05:20|4772.07|4771.67|4770.82|4770.42|4772.07|4771.67|4770.82|4770.42|545
1641229530000|2022-01-03 17:05:30|4770.57|4770.17|4771.07|4770.67|4771.07|4770.67|4770.57|4770.17|309
1641229540000|2022-01-03 17:05:40|4771.19|4770.79|4769.82|4769.42|4771.19|4770.79|4769.82|4769.42|426
1641229550000|2022-01-03 17:05:50|4769.57|4769.17|4770.07|4769.67|4770.07|4769.67|4769.57|4769.17|234
1641229560000|2022-01-03 17:06:00|4769.82|4769.42|4770.82|4770.42|4771.19|4770.79|4769.82|4769.42|267
1641229570000|2022-01-03 17:06:10|4770.57|4770.17|4770.82|4770.42|4770.82|4770.42|4770.57|4770.17|189
1641229580000|2022-01-03 17:06:20|4771.07|4770.67|4771.32|4770.92|4771.57|4771.17|4770.82|4770.42|223
1641229590000|2022-01-03 17:06:30|4771.57|4771.17|4771.32|4770.92|4771.57|4771.17|4771.07|4770.67|79
1641229600000|2022-01-03 17:06:40|4771.07|4770.67|4771.32|4770.92|4771.32|4770.92|4770.82|4770.42|104
1641229610000|2022-01-03 17:06:50|4771.19|4770.79|4771.32|4770.92|4771.57|4771.17|4771.19|4770.79|111
1641229620000|2022-01-03 17:07:00|4771.07|4770.67|4771.57|4771.17|4771.57|4771.17|4771.07|4770.67|198
1641229630000|2022-01-03 17:07:10|4771.32|4770.92|4771.32|4770.92|4771.57|4771.17|4771.32|4770.92|169
1641229640000|2022-01-03 17:07:20|4770.82|4770.42|4771.32|4770.92|4771.32|4770.92|4770.82|4770.42|135
1641229650000|2022-01-03 17:07:30|4771.07|4770.67|4771.32|4770.92|4771.32|4770.92|4771.07|4770.67|152
1641229660000|2022-01-03 17:07:40|4771.07|4770.67|4771.07|4770.67|4771.32|4770.92|4770.82|4770.42|67
1641229670000|2022-01-03 17:07:50|4771.19|4770.79|4771.57|4771.17|4771.82|4771.42|4771.19|4770.79|265
1641229680000|2022-01-03 17:08:00|4771.69|4771.29|4772.32|4771.92|4772.32|4771.92|4771.32|4770.92|154
1641229690000|2022-01-03 17:08:10|4772.57|4772.17|4772.57|4772.17|4772.57|4772.17|4772.57|4772.17|80
1641229700000|2022-01-03 17:08:20|4772.82|4772.42|4772.57|4772.17|4772.82|4772.42|4772.57|4772.17|127
1641229710000|2022-01-03 17:08:30|4772.82|4772.42|4772.69|4772.29|4772.82|4772.42|4772.57|4772.17|110
1641229720000|2022-01-03 17:08:40|4772.82|4772.42|4772.57|4772.17|4772.82|4772.42|4772.57|4772.17|141
1641229730000|2022-01-03 17:08:50|4772.82|4772.42|4772.32|4771.92|4772.82|4772.42|4772.07|4771.67|211
1641229740000|2022-01-03 17:09:00|4772.57|4772.17|4773.57|4773.17|4773.82|4773.42|4772.57|4772.17|753
1641229750000|2022-01-03 17:09:10|4773.82|4773.42|4773.82|4773.42|4773.82|4773.42|4773.57|4773.17|371
1641229760000|2022-01-03 17:09:20|4773.57|4773.17|4773.82|4773.42|4773.82|4773.42|4773.57|4773.17|247
1641229770000|2022-01-03 17:09:30|4774.07|4773.67|4773.82|4773.42|4774.07|4773.67|4773.57|4773.17|238
1641229780000|2022-01-03 17:09:40|4774.07|4773.67|4773.82|4773.42|4774.07|4773.67|4773.82|4773.42|181
1641229790000|2022-01-03 17:09:50|4774.07|4773.67|4773.57|4773.17|4774.07|4773.67|4773.32|4772.92|384
1641229800000|2022-01-03 17:10:00|4773.82|4773.42|4773.82|4773.42|4774.07|4773.67|4773.82|4773.42|436
1641229810000|2022-01-03 17:10:10|4773.57|4773.17|4771.82|4771.42|4773.57|4773.17|4771.82|4771.42|597
1641229820000|2022-01-03 17:10:20|4771.94|4771.54|4772.07|4771.67|4772.32|4771.92|4771.82|4771.42|249
1641229830000|2022-01-03 17:10:30|4772.32|4771.92|4773.57|4773.17|4773.57|4773.17|4772.32|4771.92|202
1641229840000|2022-01-03 17:10:40|4773.82|4773.42|4774.07|4773.67|4774.07|4773.67|4773.82|4773.42|186
1641229850000|2022-01-03 17:10:50|4774.32|4773.92|4773.82|4773.42|4774.57|4774.17|4773.82|4773.42|431
1641229860000|2022-01-03 17:11:00|4773.57|4773.17|4773.32|4772.92|4773.82|4773.42|4773.07|4772.67|214
1641229870000|2022-01-03 17:11:10|4773.57|4773.17|4772.57|4772.17|4773.82|4773.42|4772.57|4772.17|220
1641229880000|2022-01-03 17:11:20|4772.32|4771.92|4772.32|4771.92|4772.57|4772.17|4772.32|4771.92|211
1641229890000|2022-01-03 17:11:30|4772.57|4772.17|4772.57|4772.17|4772.82|4772.42|4772.07|4771.67|210
1641229900000|2022-01-03 17:11:40|4772.32|4771.92|4771.57|4771.17|4772.32|4771.92|4771.57|4771.17|192
1641229910000|2022-01-03 17:11:50|4771.82|4771.42|4772.07|4771.67|4772.07|4771.67|4771.57|4771.17|242
1641229920000|2022-01-03 17:12:00|4771.82|4771.42|4771.57|4771.17|4771.82|4771.42|4771.57|4771.17|343
1641229930000|2022-01-03 17:12:10|4771.32|4770.92|4770.82|4770.42|4771.32|4770.92|4770.57|4770.17|349
1641229940000|2022-01-03 17:12:20|4771.07|4770.67|4771.07|4770.67|4771.07|4770.67|4770.82|4770.42|201
1641229950000|2022-01-03 17:12:30|4771.32|4770.92|4771.07|4770.67|4771.32|4770.92|4771.07|4770.67|102
1641229960000|2022-01-03 17:12:40|4771.57|4771.17|4771.57|4771.17|4772.07|4771.67|4771.32|4770.92|227
1641229970000|2022-01-03 17:12:50|4771.82|4771.42|4772.07|4771.67|4772.07|4771.67|4771.82|4771.42|81
1641229980000|2022-01-03 17:13:00|4772.32|4771.92|4772.32|4771.92|4772.57|4772.17|4771.82|4771.42|182
1641229990000|2022-01-03 17:13:10|4772.07|4771.67|4772.57|4772.17|4772.57|4772.17|4772.07|4771.67|131
1641230000000|2022-01-03 17:13:20|4772.32|4771.92|4772.07|4771.67|4772.32|4771.92|4771.82|4771.42|154
1641230010000|2022-01-03 17:13:30|4772.32|4771.92|4773.07|4772.67|4773.07|4772.67|4772.32|4771.92|229
1641230020000|2022-01-03 17:13:40|4772.82|4772.42|4773.44|4773.04|4773.57|4773.17|4772.82|4772.42|276
1641230030000|2022-01-03 17:13:50|4773.32|4772.92|4773.32|4772.92|4773.82|4773.42|4773.32|4772.92|191
1641230040000|2022-01-03 17:14:00|4773.57|4773.17|4773.57|4773.17|4773.82|4773.42|4773.32|4772.92|229
1641230050000|2022-01-03 17:14:10|4773.32|4772.92|4773.82|4773.42|4773.82|4773.42|4773.32|4772.92|217
1641230060000|2022-01-03 17:14:20|4774.07|4773.67|4774.32|4773.92|4774.32|4773.92|4773.82|4773.42|247
1641230070000|2022-01-03 17:14:30|4774.19|4773.79|4774.07|4773.67|4774.57|4774.17|4774.07|4773.67|259
1641230080000|2022-01-03 17:14:40|4773.82|4773.42|4773.82|4773.42|4773.94|4773.54|4773.82|4773.42|84
1641230090000|2022-01-03 17:14:50|4774.07|4773.67|4774.07|4773.67|4774.32|4773.92|4774.07|4773.67|114
1641230100000|2022-01-03 17:15:00|4774.32|4773.92|4774.57|4774.17|4774.57|4774.17|4774.07|4773.67|147
1641230110000|2022-01-03 17:15:10|4774.82|4774.42|4774.32|4773.92|4775.07|4774.67|4774.19|4773.79|351
1641230120000|2022-01-03 17:15:20|4774.57|4774.17|4774.57|4774.17|4774.57|4774.17|4774.32|4773.92|144
1641230130000|2022-01-03 17:15:30|4774.32|4773.92|4773.82|4773.42|4774.32|4773.92|4773.82|4773.42|152
1641230140000|2022-01-03 17:15:40|4774.07|4773.67|4774.07|4773.67|4774.07|4773.67|4774.07|4773.67|396
1641230150000|2022-01-03 17:15:50|4773.82|4773.42|4774.07|4773.67|4774.07|4773.67|4773.82|4773.42|196
1641230160000|2022-01-03 17:16:00|4773.82|4773.42|4773.57|4773.17|4773.82|4773.42|4773.57|4773.17|180
1641230170000|2022-01-03 17:16:10|4773.69|4773.29|4773.57|4773.17|4773.69|4773.29|4773.57|4773.17|82
1641230180000|2022-01-03 17:16:20|4773.44|4773.04|4773.57|4773.17|4773.57|4773.17|4773.44|4773.04|69
1641230190000|2022-01-03 17:16:30|4773.82|4773.42|4773.82|4773.42|4773.82|4773.42|4773.57|4773.17|189
1641230200000|2022-01-03 17:16:40|4773.69|4773.29|4774.07|4773.67|4774.07|4773.67|4773.57|4773.17|174
1641230210000|2022-01-03 17:16:50|4773.82|4773.42|4774.07|4773.67|4774.07|4773.67|4773.69|4773.29|164
1641230220000|2022-01-03 17:17:00|4773.82|4773.42|4774.32|4773.92|4774.57|4774.17|4773.82|4773.42|199
1641230230000|2022-01-03 17:17:10|4774.07|4773.67|4773.32|4772.92|4774.07|4773.67|4773.32|4772.92|200
1641230240000|2022-01-03 17:17:20|4773.07|4772.67|4773.07|4772.67|4773.32|4772.92|4772.57|4772.17|389
1641230250000|2022-01-03 17:17:30|4773.32|4772.92|4773.82|4773.42|4773.82|4773.42|4773.07|4772.67|291
1641230260000|2022-01-03 17:17:40|4773.69|4773.29|4773.32|4772.92|4773.69|4773.29|4773.07|4772.67|192
1641230270000|2022-01-03 17:17:50|4773.07|4772.67|4773.82|4773.42|4773.82|4773.42|4773.07|4772.67|143
1641230280000|2022-01-03 17:18:00|4773.57|4773.17|4773.07|4772.67|4773.57|4773.17|4772.82|4772.42|160
1641230290000|2022-01-03 17:18:10|4773.32|4772.92|4773.82|4773.42|4773.82|4773.42|4773.07|4772.67|191
1641230300000|2022-01-03 17:18:20|4773.57|4773.17|4773.82|4773.42|4774.07|4773.67|4773.57|4773.17|139
1641230310000|2022-01-03 17:18:30|4773.57|4773.17|4774.07|4773.67|4774.07|4773.67|4773.57|4773.17|145
1641230320000|2022-01-03 17:18:40|4774.32|4773.92|4774.32|4773.92|4774.57|4774.17|4774.32|4773.92|386
1641230330000|2022-01-03 17:18:50|4774.07|4773.67|4774.57|4774.17|4774.57|4774.17|4774.07|4773.67|127
1641230340000|2022-01-03 17:19:00|4774.82|4774.42|4774.32|4773.92|4774.82|4774.42|4774.32|4773.92|140
1641230350000|2022-01-03 17:19:10|4774.07|4773.67|4774.32|4773.92|4774.32|4773.92|4773.82|4773.42|119
1641230360000|2022-01-03 17:19:20|4774.19|4773.79|4774.32|4773.92|4774.32|4773.92|4774.07|4773.67|155
1641230370000|2022-01-03 17:19:30|4774.57|4774.17|4774.57|4774.17|4774.57|4774.17|4774.57|4774.17|43
1641230380000|2022-01-03 17:19:40|4774.82|4774.42|4774.82|4774.42|4774.82|4774.42|4774.57|4774.17|138
1641230390000|2022-01-03 17:19:50|4774.57|4774.17|4774.32|4773.92|4774.57|4774.17|4774.32|4773.92|49
1641230400000|2022-01-03 17:20:00|4774.57|4774.17|4774.57|4774.17|4774.82|4774.42|4774.57|4774.17|188
1641230410000|2022-01-03 17:20:10|4774.69|4774.29|4774.57|4774.17|4775.07|4774.67|4774.57|4774.17|163
1641230420000|2022-01-03 17:20:20|4774.82|4774.42|4775.07|4774.67|4775.07|4774.67|4774.82|4774.42|99
1641230430000|2022-01-03 17:20:30|4775.32|4774.92|4775.07|4774.67|4775.32|4774.92|4775.07|4774.67|184
1641230440000|2022-01-03 17:20:40|4774.82|4774.42|4774.57|4774.17|4775.07|4774.67|4774.57|4774.17|148
1641230450000|2022-01-03 17:20:50|4774.82|4774.42|4775.07|4774.67|4775.07|4774.67|4774.82|4774.42|69
1641230460000|2022-01-03 17:21:00|4775.19|4774.79|4776.07|4775.67|4776.07|4775.67|4775.07|4774.67|353
1641230470000|2022-01-03 17:21:10|||||||||148
1641230480000|2022-01-03 17:21:20|4776.32|4775.92|4776.57|4776.17|4776.57|4776.17|4776.07|4775.67|346
1641230490000|2022-01-03 17:21:30|4776.32|4775.92|4776.32|4775.92|4776.32|4775.92|4776.32|4775.92|159
1641230500000|2022-01-03 17:21:40|4776.57|4776.17|4776.32|4775.92|4776.57|4776.17|4776.32|4775.92|132
1641230510000|2022-01-03 17:21:50|||||||||114
1641230520000|2022-01-03 17:22:00|4776.57|4776.17|4776.69|4776.29|4776.82|4776.42|4776.57|4776.17|289
1641230530000|2022-01-03 17:22:10|4776.82|4776.42|4776.82|4776.42|4777.07|4776.67|4776.82|4776.42|217
1641230540000|2022-01-03 17:22:20|4776.94|4776.54|4776.82|4776.42|4776.94|4776.54|4776.82|4776.42|96
1641230550000|2022-01-03 17:22:30|4776.57|4776.17|4777.07|4776.67|4777.07|4776.67|4776.57|4776.17|319
1641230560000|2022-01-03 17:22:40|4777.32|4776.92|4776.82|4776.42|4777.32|4776.92|4776.82|4776.42|243
1641230570000|2022-01-03 17:22:50|4776.69|4776.29|4776.82|4776.42|4776.82|4776.42|4776.57|4776.17|230
1641230580000|2022-01-03 17:23:00|4776.57|4776.17|4776.57|4776.17|4776.82|4776.42|4776.57|4776.17|142
1641230590000|2022-01-03 17:23:10|4776.32|4775.92|4776.82|4776.42|4776.82|4776.42|4776.32|4775.92|117
1641230600000|2022-01-03 17:23:20|4776.57|4776.17|4776.57|4776.17|4776.57|4776.17|4776.32|4775.92|121
1641230610000|2022-01-03 17:23:30|4776.32|4775.92|4776.82|4776.42|4776.82|4776.42|4776.32|4775.92|236
1641230620000|2022-01-03 17:23:40|4776.57|4776.17|4777.57|4777.17|4777.57|4777.17|4776.57|4776.17|413
1641230630000|2022-01-03 17:23:50|4777.69|4777.29|4777.57|4777.17|4777.82|4777.42|4777.57|4777.17|198
1641230640000|2022-01-03 17:24:00|4777.32|4776.92|4777.82|4777.42|4777.82|4777.42|4777.32|4776.92|156
1641230650000|2022-01-03 17:24:10|4777.57|4777.17|4777.82|4777.42|4778.07|4777.67|4777.57|4777.17|244
1641230660000|2022-01-03 17:24:20|4777.94|4777.54|4778.07|4777.67|4778.07|4777.67|4777.82|4777.42|245
1641230670000|2022-01-03 17:24:30|4778.32|4777.92|4778.07|4777.67|4778.32|4777.92|4778.07|4777.67|308
1641230680000|2022-01-03 17:24:40|4777.82|4777.42|4777.82|4777.42|4777.82|4777.42|4777.82|4777.42|188
1641230690000|2022-01-03 17:24:50|4777.57|4777.17|4777.57|4777.17|4777.57|4777.17|4777.32|4776.92|301
1641230700000|2022-01-03 17:25:00|4777.44|4777.04|4777.32|4776.92|4777.57|4777.17|4777.07|4776.67|313
1641230710000|2022-01-03 17:25:10|4777.07|4776.67|4776.32|4775.92|4777.07|4776.67|4776.32|4775.92|461
1641230720000|2022-01-03 17:25:20|4776.07|4775.67|4776.57|4776.17|4776.57|4776.17|4776.07|4775.67|328
1641230730000|2022-01-03 17:25:30|4776.32|4775.92|4776.32|4775.92|4776.57|4776.17|4776.07|4775.67|800
1641230740000|2022-01-03 17:25:40|4776.07|4775.67|4776.32|4775.92|4776.32|4775.92|4776.07|4775.67|125
1641230750000|2022-01-03 17:25:50|4776.44|4776.04|4776.82|4776.42|4776.82|4776.42|4776.44|4776.04|152
1641230760000|2022-01-03 17:26:00|4776.57|4776.17|4776.82|4776.42|4777.07|4776.67|4776.57|4776.17|194
1641230770000|2022-01-03 17:26:10|||||||||51
1641230780000|2022-01-03 17:26:20|4776.57|4776.17|4777.32|4776.92|4777.32|4776.92|4776.57|4776.17|291
1641230790000|2022-01-03 17:26:30|4777.57|4777.17|4777.57|4777.17|4777.57|4777.17|4777.57|4777.17|87
1641230800000|2022-01-03 17:26:40|4777.32|4776.92|4777.32|4776.92|4777.32|4776.92|4777.32|4776.92|68
1641230810000|2022-01-03 17:26:50|4777.57|4777.17|4777.07|4776.67|4777.57|4777.17|4777.07|4776.67|137
1641230820000|2022-01-03 17:27:00|4777.32|4776.92|4777.32|4776.92|4777.32|4776.92|4777.07|4776.67|58
1641230830000|2022-01-03 17:27:10|4777.07|4776.67|4777.07|4776.67|4777.19|4776.79|4777.07|4776.67|93
1641230840000|2022-01-03 17:27:20|4776.82|4776.42|4776.82|4776.42|4777.07|4776.67|4776.82|4776.42|124
1641230850000|2022-01-03 17:27:30|4776.94|4776.54|4777.07|4776.67|4777.32|4776.92|4776.94|4776.54|136
1641230860000|2022-01-03 17:27:40|||||||||10
1641230870000|2022-01-03 17:27:50|4777.32|4776.92|4777.07|4776.67|4777.32|4776.92|4777.07|4776.67|566
1641230880000|2022-01-03 17:28:00|4777.32|4776.92|4776.57|4776.17|4777.32|4776.92|4776.57|4776.17|326
1641230890000|2022-01-03 17:28:10|4776.82|4776.42|4776.82|4776.42|4776.82|4776.42|4776.57|4776.17|233
1641230900000|2022-01-03 17:28:20|||||||||12
1641230910000|2022-01-03 17:28:30|4776.57|4776.17|4776.82|4776.42|4776.82|4776.42|4776.57|4776.17|48
1641230920000|2022-01-03 17:28:40|4776.94|4776.54|4776.82|4776.42|4777.07|4776.67|4776.82|4776.42|115
1641230930000|2022-01-03 17:28:50|4777.07|4776.67|4777.07|4776.67|4777.32|4776.92|4777.07|4776.67|108
1641230940000|2022-01-03 17:29:00|4777.32|4776.92|4777.32|4776.92|4777.32|4776.92|4777.32|4776.92|178
1641230950000|2022-01-03 17:29:10|4777.57|4777.17|4777.07|4776.67|4777.57|4777.17|4777.07|4776.67|207
1641230960000|2022-01-03 17:29:20|4777.32|4776.92|4777.57|4777.17|4777.57|4777.17|4777.07|4776.67|123
1641230970000|2022-01-03 17:29:30|4777.82|4777.42|4777.82|4777.42|4777.82|4777.42|4777.82|4777.42|197
1641230980000|2022-01-03 17:29:40|4777.57|4777.17|4777.57|4777.17|4777.82|4777.42|4777.57|4777.17|564
1641230990000|2022-01-03 17:29:50|4777.82|4777.42|4777.57|4777.17|4777.82|4777.42|4777.32|4776.92|90
1641231000000|2022-01-03 17:30:00|4777.82|4777.42|4777.32|4776.92|4777.82|4777.42|4777.32|4776.92|1070
1641231010000|2022-01-03 17:30:10|4777.44|4777.04|4777.57|4777.17|4777.82|4777.42|4777.44|4777.04|154
1641231020000|2022-01-03 17:30:20|4777.07|4776.67|4776.82|4776.42|4777.07|4776.67|4776.82|4776.42|248
1641231030000|2022-01-03 17:30:30|||||||||48
1641231040000|2022-01-03 17:30:40|4776.57|4776.17|4776.82|4776.42|4776.82|4776.42|4776.57|4776.17|156
1641231050000|2022-01-03 17:30:50|4776.57|4776.17|4776.32|4775.92|4776.82|4776.42|4776.32|4775.92|183
1641231060000|2022-01-03 17:31:00|4776.57|4776.17|4776.82|4776.42|4776.82|4776.42|4776.32|4775.92|224
1641231070000|2022-01-03 17:31:10|4776.57|4776.17|4776.32|4775.92|4776.82|4776.42|4776.32|4775.92|227
1641231080000|2022-01-03 17:31:20|4776.07|4775.67|4776.07|4775.67|4776.07|4775.67|4776.07|4775.67|310
1641231090000|2022-01-03 17:31:30|4775.82|4775.42|4776.07|4775.67|4776.07|4775.67|4775.69|4775.29|368
1641231100000|2022-01-03 17:31:40|4776.32|4775.92|4775.82|4775.42|4776.32|4775.92|4775.82|4775.42|157
1641231110000|2022-01-03 17:31:50|4775.57|4775.17|4776.07|4775.67|4776.07|4775.67|4775.57|4775.17|228
1641231120000|2022-01-03 17:32:00|4776.32|4775.92|4775.82|4775.42|4776.32|4775.92|4775.57|4775.17|152
1641231130000|2022-01-03 17:32:10|4776.07|4775.67|4776.07|4775.67|4776.07|4775.67|4775.82|4775.42|121
1641231140000|2022-01-03 17:32:20|4776.32|4775.92|4776.32|4775.92|4776.32|4775.92|4776.07|4775.67|130
1641231150000|2022-01-03 17:32:30|4776.07|4775.67|4776.32|4775.92|4776.32|4775.92|4776.07|4775.67|128
1641231160000|2022-01-03 17:32:40|4776.57|4776.17|4776.32|4775.92|4776.57|4776.17|4776.32|4775.92|88
1641231170000|2022-01-03 17:32:50|||||||||17
1641231180000|2022-01-03 17:33:00|4776.19|4775.79|4776.32|4775.92|4776.32|4775.92|4776.19|4775.79|73
1641231190000|2022-01-03 17:33:10|4776.07|4775.67|4776.57|4776.17|4776.57|4776.17|4776.07|4775.67|102
1641231200000|2022-01-03 17:33:20|4776.32|4775.92|4776.57|4776.17|4776.57|4776.17|4776.32|4775.92|87
1641231210000|2022-01-03 17:33:30|4776.32|4775.92|4776.32|4775.92|4776.32|4775.92|4776.32|4775.92|11
1641231220000|2022-01-03 17:33:40|4776.07|4775.67|4776.32|4775.92|4776.32|4775.92|4776.07|4775.67|147
1641231230000|2022-01-03 17:33:50|4776.07|4775.67|4776.07|4775.67|4776.32|4775.92|4776.07|4775.67|140
1641231240000|2022-01-03 17:34:00|4775.82|4775.42|4775.82|4775.42|4776.07|4775.67|4775.82|4775.42|357
1641231250000|2022-01-03 17:34:10|4776.07|4775.67|4776.32|4775.92|4776.32|4775.92|4775.82|4775.42|112
1641231260000|2022-01-03 17:34:20|4776.07|4775.67|4776.32|4775.92|4776.32|4775.92|4776.07|4775.67|67
1641231270000|2022-01-03 17:34:30|4776.57|4776.17|4776.57|4776.17|4776.82|4776.42|4776.57|4776.17|215
1641231280000|2022-01-03 17:34:40|4776.32|4775.92|4776.32|4775.92|4776.32|4775.92|4776.32|4775.92|157
1641231290000|2022-01-03 17:34:50|4776.57|4776.17|4776.32|4775.92|4776.57|4776.17|4776.32|4775.92|146
1641231300000|2022-01-03 17:35:00|4776.57|4776.17|4776.57|4776.17|4776.57|4776.17|4776.57|4776.17|126
1641231310000|2022-01-03 17:35:10|4776.32|4775.92|4776.32|4775.92|4776.32|4775.92|4776.32|4775.92|24
1641231320000|2022-01-03 17:35:20|4776.07|4775.67|4776.32|4775.92|4776.32|4775.92|4776.07|4775.67|253
1641231330000|2022-01-03 17:35:30|4776.57|4776.17|4776.82|4776.42|4777.07|4776.67|4776.57|4776.17|201
1641231340000|2022-01-03 17:35:40|4777.07|4776.67|4776.82|4776.42|4777.07|4776.67|4776.82|4776.42|154
1641231350000|2022-01-03 17:35:50|4776.57|4776.17|4776.32|4775.92|4776.57|4776.17|4776.32|4775.92|83
1641231360000|2022-01-03 17:36:00|4776.07|4775.67|4776.57|4776.17|4776.57|4776.17|4776.07|4775.67|390
1641231370000|2022-01-03 17:36:10|4776.32|4775.92|4776.07|4775.67|4776.32|4775.92|4776.07|4775.67|425
1641231380000|2022-01-03 17:36:20|4776.32|4775.92|4776.07|4775.67|4776.32|4775.92|4776.07|4775.67|229
1641231390000|2022-01-03 17:36:30|4776.32|4775.92|4776.07|4775.67|4776.32|4775.92|4776.07|4775.67|142
1641231400000|2022-01-03 17:36:40|4775.82|4775.42|4775.82|4775.42|4776.07|4775.67|4775.57|4775.17|406
1641231410000|2022-01-03 17:36:50|4775.57|4775.17|4775.82|4775.42|4775.82|4775.42|4775.57|4775.17|111
1641231420000|2022-01-03 17:37:00|4776.07|4775.67|4775.82|4775.42|4776.07|4775.67|4775.82|4775.42|77
1641231430000|2022-01-03 17:37:10|4775.57|4775.17|4775.07|4774.67|4775.57|4775.17|4775.07|4774.67|179
1641231440000|2022-01-03 17:37:20|4774.82|4774.42|4774.82|4774.42|4774.82|4774.42|4774.82|4774.42|140
1641231450000|2022-01-03 17:37:30|||||||||75
1641231460000|2022-01-03 17:37:40|4775.07|4774.67|4775.82|4775.42|4775.94|4775.54|4775.07|4774.67|239
1641231470000|2022-01-03 17:37:50|||||||||110
1641231480000|2022-01-03 17:38:00|4775.57|4775.17|4775.32|4774.92|4775.57|4775.17|4775.32|4774.92|179
1641231490000|2022-01-03 17:38:10|4775.07|4774.67|4774.82|4774.42|4775.07|4774.67|4774.82|4774.42|108
1641231500000|2022-01-03 17:38:20|4775.07|4774.67|4775.57|4775.17|4775.57|4775.17|4775.07|4774.67|589
1641231510000|2022-01-03 17:38:30|||||||||27
1641231520000|2022-01-03 17:38:40|4775.32|4774.92|4775.32|4774.92|4775.32|4774.92|4775.32|4774.92|43
1641231530000|2022-01-03 17:38:50|4775.07|4774.67|4775.32|4774.92|4775.32|4774.92|4775.07|4774.67|86
1641231540000|2022-01-03 17:39:00|4775.57|4775.17|4775.32|4774.92|4775.57|4775.17|4775.32|4774.92|142
1641231550000|2022-01-03 17:39:10|4775.07|4774.67|4775.32|4774.92|4775.32|4774.92|4775.07|4774.67|51
1641231560000|2022-01-03 17:39:20|4775.07|4774.67|4775.07|4774.67|4775.32|4774.92|4774.82|4774.42|135
1641231570000|2022-01-03 17:39:30|4774.82|4774.42|4774.57|4774.17|4774.82|4774.42|4774.57|4774.17|78
1641231580000|2022-01-03 17:39:40|4774.82|4774.42|4775.07|4774.67|4775.07|4774.67|4774.82|4774.42|71
1641231590000|2022-01-03 17:39:50|4775.32|4774.92|4775.32|4774.92|4775.32|4774.92|4775.32|4774.92|29
1641231600000|2022-01-03 17:40:00|4775.57|4775.17|4775.07|4774.67|4775.57|4775.17|4775.07|4774.67|212
1641231610000|2022-01-03 17:40:10|4774.82|4774.42|4774.32|4773.92|4774.82|4774.42|4774.32|4773.92|191
1641231620000|2022-01-03 17:40:20|4774.07|4773.67|4774.07|4773.67|4774.07|4773.67|4773.82|4773.42|232
1641231630000|2022-01-03 17:40:30|4774.32|4773.92|4774.57|4774.17|4774.57|4774.17|4774.32|4773.92|154
1641231640000|2022-01-03 17:40:40|||||||||70
1641231650000|2022-01-03 17:40:50|4774.82|4774.42|4775.07|4774.67|4775.07|4774.67|4774.82|4774.42|117
1641231660000|2022-01-03 17:41:00|4774.82|4774.42|4774.82|4774.42|4775.07|4774.67|4774.57|4774.17|140
1641231670000|2022-01-03 17:41:10|4775.07|4774.67|4775.07|4774.67|4775.32|4774.92|4775.07|4774.67|135
1641231680000|2022-01-03 17:41:20|||||||||77
1641231690000|2022-01-03 17:41:30|4775.32|4774.92|4775.32|4774.92|4775.32|4774.92|4775.32|4774.92|125
1641231700000|2022-01-03 17:41:40|4775.57|4775.17|4775.57|4775.17|4775.82|4775.42|4775.57|4775.17|156
1641231710000|2022-01-03 17:41:50|4775.82|4775.42|4775.32|4774.92|4775.82|4775.42|4775.32|4774.92|135
1641231720000|2022-01-03 17:42:00|4775.57|4775.17|4775.07|4774.67|4775.57|4775.17|4775.07|4774.67|106
1641231730000|2022-01-03 17:42:10|4774.82|4774.42|4774.57|4774.17|4774.82|4774.42|4774.57|4774.17|372
1641231740000|2022-01-03 17:42:20|4774.32|4773.92|4774.07|4773.67|4774.57|4774.17|4774.07|4773.67|116
1641231750000|2022-01-03 17:42:30|4774.32|4773.92|4774.32|4773.92|4774.32|4773.92|4774.07|4773.67|131
1641231760000|2022-01-03 17:42:40|4774.44|4774.04|4774.57|4774.17|4774.57|4774.17|4774.44|4774.04|64
1641231770000|2022-01-03 17:42:50|4774.82|4774.42|4774.57|4774.17|4774.82|4774.42|4774.32|4773.92|198
1641231780000|2022-01-03 17:43:00|4774.32|4773.92|4774.07|4773.67|4774.57|4774.17|4774.07|4773.67|126
1641231790000|2022-01-03 17:43:10|4773.82|4773.42|4774.07|4773.67|4774.07|4773.67|4773.82|4773.42|141
1641231800000|2022-01-03 17:43:20|4773.82|4773.42|4773.32|4772.92|4773.82|4773.42|4773.32|4772.92|703
1641231810000|2022-01-03 17:43:30|4773.07|4772.67|4773.57|4773.17|4773.69|4773.29|4773.07|4772.67|354
1641231820000|2022-01-03 17:43:40|4773.82|4773.42|4773.82|4773.42|4773.82|4773.42|4773.82|4773.42|39
1641231830000|2022-01-03 17:43:50|4774.07|4773.67|4774.07|4773.67|4774.07|4773.67|4773.82|4773.42|71
1641231840000|2022-01-03 17:44:00|4773.82|4773.42|4774.57|4774.17|4775.07|4774.67|4773.82|4773.42|271
1641231850000|2022-01-03 17:44:10|4774.82|4774.42|4774.82|4774.42|4774.82|4774.42|4774.57|4774.17|145
1641231860000|2022-01-03 17:44:20|4774.57|4774.17|4774.32|4773.92|4774.57|4774.17|4774.07|4773.67|205
1641231870000|2022-01-03 17:44:30|4774.57|4774.17|4774.57|4774.17|4774.57|4774.17|4774.57|4774.17|62
1641231880000|2022-01-03 17:44:40|4774.82|4774.42|4774.57|4774.17|4774.82|4774.42|4774.57|4774.17|114
1641231890000|2022-01-03 17:44:50|4774.32|4773.92|4774.82|4774.42|4774.94|4774.54|4774.32|4773.92|177
1641231900000|2022-01-03 17:45:00|4775.07|4774.67|4775.7|4775.3|4775.7|4775.3|4775.07|4774.67|112
1641231910000|2022-01-03 17:45:10|4775.45|4775.05|4775.7|4775.3|4775.95|4775.55|4775.45|4775.05|230
1641231920000|2022-01-03 17:45:20|4775.95|4775.55|4775.95|4775.55|4775.95|4775.55|4775.95|4775.55|78
1641231930000|2022-01-03 17:45:30|||||||||390
1641231940000|2022-01-03 17:45:40|4776.2|4775.8|4776.2|4775.8|4776.2|4775.8|4776.2|4775.8|375
1641231950000|2022-01-03 17:45:50|||||||||23
1641231960000|2022-01-03 17:46:00|4775.95|4775.55|4776.2|4775.8|4776.2|4775.8|4775.95|4775.55|275
1641231970000|2022-01-03 17:46:10|4776.45|4776.05|4776.45|4776.05|4776.7|4776.3|4776.45|4776.05|299
1641231980000|2022-01-03 17:46:20|||||||||146
1641231990000|2022-01-03 17:46:30|4776.2|4775.8|4776.45|4776.05|4776.45|4776.05|4776.2|4775.8|119
1641232000000|2022-01-03 17:46:40|4776.7|4776.3|4775.95|4775.55|4776.7|4776.3|4775.95|4775.55|755
1641232010000|2022-01-03 17:46:50|4776.07|4775.67|4776.2|4775.8|4776.2|4775.8|4775.95|4775.55|157
1641232020000|2022-01-03 17:47:00|4775.95|4775.55|4775.7|4775.3|4775.95|4775.55|4775.7|4775.3|104
1641232030000|2022-01-03 17:47:10|4775.95|4775.55|4775.95|4775.55|4775.95|4775.55|4775.7|4775.3|106
1641232040000|2022-01-03 17:47:20|4775.7|4775.3|4775.95|4775.55|4775.95|4775.55|4775.7|4775.3|60
1641232050000|2022-01-03 17:47:30|4775.7|4775.3|4775.95|4775.55|4776.2|4775.8|4775.7|4775.3|191
1641232060000|2022-01-03 17:47:40|4776.2|4775.8|4776.2|4775.8|4776.2|4775.8|4776.2|4775.8|12
1641232070000|2022-01-03 17:47:50|4775.95|4775.55|4776.2|4775.8|4776.45|4776.05|4775.95|4775.55|208
1641232080000|2022-01-03 17:48:00|4775.95|4775.55|4775.95|4775.55|4775.95|4775.55|4775.7|4775.3|118
1641232090000|2022-01-03 17:48:10|4776.2|4775.8|4775.7|4775.3|4776.2|4775.8|4775.7|4775.3|218
1641232100000|2022-01-03 17:48:20|4775.82|4775.42|4776.2|4775.8|4776.2|4775.8|4775.82|4775.42|140
1641232110000|2022-01-03 17:48:30|4776.45|4776.05|4776.2|4775.8|4776.45|4776.05|4776.2|4775.8|161
1641232120000|2022-01-03 17:48:40|4775.95|4775.55|4775.95|4775.55|4776.2|4775.8|4775.95|4775.55|177
1641232130000|2022-01-03 17:48:50|4775.7|4775.3|4775.45|4775.05|4775.7|4775.3|4775.45|4775.05|134
1641232140000|2022-01-03 17:49:00|4775.7|4775.3|4775.95|4775.55|4775.95|4775.55|4775.7|4775.3|126
1641232150000|2022-01-03 17:49:10|4776.2|4775.8|4776.41|4776.01|4776.41|4776.01|4775.95|4775.55|90
1641232160000|2022-01-03 17:49:20|||||||||39
1641232170000|2022-01-03 17:49:30|4776.16|4775.76|4776.16|4775.76|4776.16|4775.76|4776.16|4775.76|123
1641232180000|2022-01-03 17:49:40|4776.41|4776.01|4776.49|4776.09|4776.49|4776.09|4776.16|4775.76|70
1641232190000|2022-01-03 17:49:50|4776.74|4776.34|4776.99|4776.59|4776.99|4776.59|4776.74|4776.34|122
1641232200000|2022-01-03 17:50:00|4777.24|4776.84|4777.24|4776.84|4777.49|4777.09|4776.99|4776.59|184
1641232210000|2022-01-03 17:50:10|4777.36|4776.96|4777.49|4777.09|4777.49|4777.09|4777.24|4776.84|171
1641232220000|2022-01-03 17:50:20|4777.74|4777.34|4777.49|4777.09|4777.74|4777.34|4777.49|4777.09|121
1641232230000|2022-01-03 17:50:30|4777.74|4777.34|4777.49|4777.09|4777.74|4777.34|4777.49|4777.09|134
1641232240000|2022-01-03 17:50:40|4777.61|4777.21|4777.49|4777.09|4777.61|4777.21|4777.49|4777.09|62
1641232250000|2022-01-03 17:50:50|4777.74|4777.34|4777.49|4777.09|4777.74|4777.34|4777.49|4777.09|153
1641232260000|2022-01-03 17:51:00|||||||||68
1641232270000|2022-01-03 17:51:10|4777.74|4777.34|4777.99|4777.59|4777.99|4777.59|4777.49|4777.09|288
1641232280000|2022-01-03 17:51:20|4777.74|4777.34|4777.99|4777.59|4777.99|4777.59|4777.74|4777.34|72
1641232290000|2022-01-03 17:51:30|4778.24|4777.84|4778.24|4777.84|4778.24|4777.84|4778.24|4777.84|91
1641232300000|2022-01-03 17:51:40|4777.99|4777.59|4777.86|4777.46|4777.99|4777.59|4777.49|4777.09|331
1641232310000|2022-01-03 17:51:50|4777.99|4777.59|4777.99|4777.59|4777.99|4777.59|4777.74|4777.34|67
1641232320000|2022-01-03 17:52:00|4777.74|4777.34|4777.74|4777.34|4777.74|4777.34|4777.74|4777.34|177
1641232330000|2022-01-03 17:52:10|4777.99|4777.59|4777.74|4777.34|4777.99|4777.59|4777.74|4777.34|70
1641232340000|2022-01-03 17:52:20|4777.49|4777.09|4777.49|4777.09|4777.74|4777.34|4777.49|4777.09|261
1641232350000|2022-01-03 17:52:30|4776.99|4776.59|4776.99|4776.59|4776.99|4776.59|4776.99|4776.59|231
1641232360000|2022-01-03 17:52:40|4776.74|4776.34|4776.99|4776.59|4776.99|4776.59|4776.74|4776.34|119
1641232370000|2022-01-03 17:52:50|4776.74|4776.34|4776.74|4776.34|4776.99|4776.59|4776.74|4776.34|235
1641232380000|2022-01-03 17:53:00|4776.49|4776.09|4776.49|4776.09|4776.49|4776.09|4776.24|4775.84|202
1641232390000|2022-01-03 17:53:10|4776.24|4775.84|4776.24|4775.84|4776.24|4775.84|4776.24|4775.84|366
1641232400000|2022-01-03 17:53:20|4775.24|4774.84|4775.24|4774.84|4775.24|4774.84|4774.99|4774.59|1216
1641232410000|2022-01-03 17:53:30|4774.99|4774.59|4774.99|4774.59|4774.99|4774.59|4774.74|4774.34|178
1641232420000|2022-01-03 17:53:40|4775.24|4774.84|4774.99|4774.59|4775.24|4774.84|4774.99|4774.59|205
1641232430000|2022-01-03 17:53:50|4774.86|4774.46|4774.74|4774.34|4774.99|4774.59|4774.74|4774.34|118
1641232440000|2022-01-03 17:54:00|4774.99|4774.59|4774.49|4774.09|4774.99|4774.59|4774.49|4774.09|265
1641232450000|2022-01-03 17:54:10|4774.74|4774.34|4774.99|4774.59|4774.99|4774.59|4774.49|4774.09|266
1641232460000|2022-01-03 17:54:20|4774.74|4774.34|4774.49|4774.09|4774.74|4774.34|4774.49|4774.09|114
1641232470000|2022-01-03 17:54:30|||||||||58
1641232480000|2022-01-03 17:54:40|4774.61|4774.21|4774.74|4774.34|4774.74|4774.34|4774.49|4774.09|106
1641232490000|2022-01-03 17:54:50|4774.49|4774.09|4774.74|4774.34|4774.74|4774.34|4774.49|4774.09|74
1641232500000|2022-01-03 17:55:00|4774.99|4774.59|4774.99|4774.59|4775.24|4774.84|4774.99|4774.59|192
1641232510000|2022-01-03 17:55:10|4775.11|4774.71|4774.74|4774.34|4775.11|4774.71|4774.74|4774.34|63
1641232520000|2022-01-03 17:55:20|4774.86|4774.46|4774.99|4774.59|4774.99|4774.59|4774.86|4774.46|222
1641232530000|2022-01-03 17:55:30|4775.24|4774.84|4775.24|4774.84|4775.24|4774.84|4775.24|4774.84|203
1641232540000|2022-01-03 17:55:40|4775.49|4775.09|4775.24|4774.84|4775.49|4775.09|4775.24|4774.84|81
1641232550000|2022-01-03 17:55:50|4775.36|4774.96|4775.49|4775.09|4775.49|4775.09|4775.24|4774.84|150
1641232560000|2022-01-03 17:56:00|4775.24|4774.84|4775.49|4775.09|4775.49|4775.09|4775.24|4774.84|101
1641232570000|2022-01-03 17:56:10|4775.74|4775.34|4775.74|4775.34|4775.74|4775.34|4775.74|4775.34|98
1641232580000|2022-01-03 17:56:20|4775.49|4775.09|4775.49|4775.09|4775.74|4775.34|4775.49|4775.09|565
1641232590000|2022-01-03 17:56:30|4775.74|4775.34|4775.74|4775.34|4775.74|4775.34|4775.49|4775.09|65
1641232600000|2022-01-03 17:56:40|4775.49|4775.09|4775.49|4775.09|4775.49|4775.09|4775.49|4775.09|34
1641232610000|2022-01-03 17:56:50|4775.24|4774.84|4775.49|4775.09|4775.49|4775.09|4775.24|4774.84|236
1641232620000|2022-01-03 17:57:00|4775.24|4774.84|4774.74|4774.34|4775.24|4774.84|4774.74|4774.34|323
1641232630000|2022-01-03 17:57:10|4774.99|4774.59|4774.99|4774.59|4774.99|4774.59|4774.99|4774.59|145
1641232640000|2022-01-03 17:57:20|||||||||47
1641232650000|2022-01-03 17:57:30|4775.24|4774.84|4775.24|4774.84|4775.49|4775.09|4774.99|4774.59|109
1641232660000|2022-01-03 17:57:40|||||||||3
1641232670000|2022-01-03 17:57:50|||||||||8
1641232680000|2022-01-03 17:58:00|4774.99|4774.59|4775.24|4774.84|4775.24|4774.84|4774.99|4774.59|145
1641232690000|2022-01-03 17:58:10|4774.99|4774.59|4774.74|4774.34|4774.99|4774.59|4774.74|4774.34|139
1641232700000|2022-01-03 17:58:20|4774.99|4774.59|4774.99|4774.59|4775.24|4774.84|4774.74|4774.34|213
1641232710000|2022-01-03 17:58:30|4774.74|4774.34|4774.99|4774.59|4774.99|4774.59|4774.74|4774.34|148
1641232720000|2022-01-03 17:58:40|4774.74|4774.34|4774.74|4774.34|4774.99|4774.59|4774.74|4774.34|143
1641232730000|2022-01-03 17:58:50|4774.99|4774.59|4774.99|4774.59|4774.99|4774.59|4774.99|4774.59|92
1641232740000|2022-01-03 17:59:00|4775.24|4774.84|4774.99|4774.59|4775.24|4774.84|4774.99|4774.59|69
1641232750000|2022-01-03 17:59:10|4775.24|4774.84|4775.24|4774.84|4775.24|4774.84|4775.24|4774.84|346
1641232760000|2022-01-03 17:59:20|4775.49|4775.09|4774.74|4774.34|4775.49|4775.09|4774.74|4774.34|314
1641232770000|2022-01-03 17:59:30|4774.99|4774.59|4774.49|4774.09|4774.99|4774.59|4774.24|4773.84|587
1641232780000|2022-01-03 17:59:40|4774.74|4774.34|4774.74|4774.34|4774.99|4774.59|4774.74|4774.34|125
1641232790000|2022-01-03 17:59:50|4774.99|4774.59|4774.74|4774.34|4774.99|4774.59|4774.74|4774.34|138
1641232800000|2022-01-03 18:00:00|4774.99|4774.59|4775.49|4775.09|4775.49|4775.09|4774.99|4774.59|452
1641232810000|2022-01-03 18:00:10|4775.24|4774.84|4775.49|4775.09|4775.49|4775.09|4775.24|4774.84|376
1641232820000|2022-01-03 18:00:20|4775.24|4774.84|4775.24|4774.84|4775.24|4774.84|4775.24|4774.84|63
1641232830000|2022-01-03 18:00:30|4774.99|4774.59|4774.49|4774.09|4775.11|4774.71|4774.49|4774.09|182
1641232840000|2022-01-03 18:00:40|4774.24|4773.84|4774.24|4773.84|4774.24|4773.84|4774.24|4773.84|249
1641232850000|2022-01-03 18:00:50|4774.49|4774.09|4774.49|4774.09|4774.49|4774.09|4774.24|4773.84|148
1641232860000|2022-01-03 18:01:00|4774.74|4774.34|4774.74|4774.34|4774.99|4774.59|4774.74|4774.34|174
1641232870000|2022-01-03 18:01:10|4774.49|4774.09|4774.24|4773.84|4774.49|4774.09|4773.99|4773.59|1066
1641232880000|2022-01-03 18:01:20|4773.99|4773.59|4773.99|4773.59|4773.99|4773.59|4773.99|4773.59|336
1641232890000|2022-01-03 18:01:30|4774.24|4773.84|4774.24|4773.84|4774.24|4773.84|4773.99|4773.59|172
1641232900000|2022-01-03 18:01:40|4773.99|4773.59|4773.74|4773.34|4773.99|4773.59|4773.74|4773.34|230
1641232910000|2022-01-03 18:01:50|4773.86|4773.46|4772.99|4772.59|4773.99|4773.59|4772.99|4772.59|688
1641232920000|2022-01-03 18:02:00|4773.49|4773.09|4773.24|4772.84|4773.49|4773.09|4773.24|4772.84|201
1641232930000|2022-01-03 18:02:10|4773.49|4773.09|4773.74|4773.34|4773.74|4773.34|4773.49|4773.09|315
1641232940000|2022-01-03 18:02:20|4773.99|4773.59|4773.99|4773.59|4773.99|4773.59|4773.99|4773.59|129
1641232950000|2022-01-03 18:02:30|4774.24|4773.84|4774.24|4773.84|4774.24|4773.84|4774.24|4773.84|146
1641232960000|2022-01-03 18:02:40|4773.99|4773.59|4773.99|4773.59|4773.99|4773.59|4773.74|4773.34|119
1641232970000|2022-01-03 18:02:50|4774.24|4773.84|4774.24|4773.84|4774.24|4773.84|4773.99|4773.59|252
1641232980000|2022-01-03 18:03:00|4774.49|4774.09|4775.24|4774.84|4775.24|4774.84|4774.49|4774.09|187
1641232990000|2022-01-03 18:03:10|4775.49|4775.09|4775.49|4775.09|4775.74|4775.34|4775.24|4774.84|383
1641233000000|2022-01-03 18:03:20|4775.24|4774.84|4775.49|4775.09|4775.49|4775.09|4775.24|4774.84|136
1641233010000|2022-01-03 18:03:30|4775.24|4774.84|4775.24|4774.84|4775.24|4774.84|4775.24|4774.84|70
1641233020000|2022-01-03 18:03:40|4774.99|4774.59|4774.74|4774.34|4775.24|4774.84|4774.74|4774.34|383
1641233030000|2022-01-03 18:03:50|4774.99|4774.59|4775.24|4774.84|4775.24|4774.84|4774.99|4774.59|150
1641233040000|2022-01-03 18:04:00|4774.99|4774.59|4774.74|4774.34|4775.24|4774.84|4774.74|4774.34|206
1641233050000|2022-01-03 18:04:10|||||||||20
1641233060000|2022-01-03 18:04:20|4774.99|4774.59|4774.99|4774.59|4774.99|4774.59|4774.99|4774.59|121
1641233070000|2022-01-03 18:04:30|4774.74|4774.34|4774.99|4774.59|4774.99|4774.59|4774.74|4774.34|208
1641233080000|2022-01-03 18:04:40|4775.24|4774.84|4775.49|4775.09|4775.49|4775.09|4775.24|4774.84|64
1641233090000|2022-01-03 18:04:50|4775.24|4774.84|4775.24|4774.84|4775.49|4775.09|4775.24|4774.84|79
1641233100000|2022-01-03 18:05:00|4775.49|4775.09|4775.24|4774.84|4775.49|4775.09|4775.24|4774.84|96
1641233110000|2022-01-03 18:05:10|4775.49|4775.09|4775.24|4774.84|4775.49|4775.09|4774.99|4774.59|374
1641233120000|2022-01-03 18:05:20|4774.99|4774.59|4774.74|4774.34|4775.11|4774.71|4774.49|4774.09|114
1641233130000|2022-01-03 18:05:30|||||||||31
1641233140000|2022-01-03 18:05:40|4774.99|4774.59|4774.74|4774.34|4774.99|4774.59|4774.74|4774.34|83
1641233150000|2022-01-03 18:05:50|4774.49|4774.09|4774.74|4774.34|4774.74|4774.34|4774.49|4774.09|108
1641233160000|2022-01-03 18:06:00|4774.99|4774.59|4774.99|4774.59|4774.99|4774.59|4774.74|4774.34|229
1641233170000|2022-01-03 18:06:10|4775.49|4775.09|4775.49|4775.09|4775.49|4775.09|4775.49|4775.09|242
1641233180000|2022-01-03 18:06:20|4775.24|4774.84|4775.24|4774.84|4775.49|4775.09|4775.24|4774.84|113
1641233190000|2022-01-03 18:06:30|4775.49|4775.09|4774.49|4774.09|4775.49|4775.09|4774.49|4774.09|745
1641233200000|2022-01-03 18:06:40|4774.61|4774.21|4774.74|4774.34|4774.74|4774.34|4774.49|4774.09|208
1641233210000|2022-01-03 18:06:50|4774.99|4774.59|4774.99|4774.59|4774.99|4774.59|4774.99|4774.59|576
1641233220000|2022-01-03 18:07:00|4774.74|4774.34|4774.74|4774.34|4774.74|4774.34|4774.74|4774.34|233
1641233230000|2022-01-03 18:07:10|4774.49|4774.09|4773.99|4773.59|4774.49|4774.09|4773.99|4773.59|176
1641233240000|2022-01-03 18:07:20|4773.74|4773.34|4773.74|4773.34|4773.99|4773.59|4773.74|4773.34|290
1641233250000|2022-01-03 18:07:30|4773.99|4773.59|4773.99|4773.59|4773.99|4773.59|4773.74|4773.34|162
1641233260000|2022-01-03 18:07:40|4773.74|4773.34|4773.49|4773.09|4773.74|4773.34|4773.49|4773.09|97
1641233270000|2022-01-03 18:07:50|4773.74|4773.34|4774.24|4773.84|4774.49|4774.09|4773.49|4773.09|219
1641233280000|2022-01-03 18:08:00|4773.99|4773.59|4774.24|4773.84|4774.49|4774.09|4773.99|4773.59|758
1641233290000|2022-01-03 18:08:10|4774.49|4774.09|4774.49|4774.09|4774.49|4774.09|4774.49|4774.09|104
1641233300000|2022-01-03 18:08:20|4774.24|4773.84|4773.99|4773.59|4774.24|4773.84|4773.74|4773.34|196
1641233310000|2022-01-03 18:08:30|4773.74|4773.34|4773.99|4773.59|4773.99|4773.59|4773.74|4773.34|154
1641233320000|2022-01-03 18:08:40|4773.74|4773.34|4773.49|4773.09|4773.74|4773.34|4773.24|4772.84|399
1641233330000|2022-01-03 18:08:50|4773.74|4773.34|4773.99|4773.59|4773.99|4773.59|4773.74|4773.34|202
1641233340000|2022-01-03 18:09:00|4773.74|4773.34|4773.74|4773.34|4773.99|4773.59|4773.74|4773.34|198
1641233350000|2022-01-03 18:09:10|||||||||89
1641233360000|2022-01-03 18:09:20|4773.99|4773.59|4773.99|4773.59|4773.99|4773.59|4773.74|4773.34|107
1641233370000|2022-01-03 18:09:30|4773.74|4773.34|4773.99|4773.59|4773.99|4773.59|4773.49|4773.09|575
1641233380000|2022-01-03 18:09:40|4773.86|4773.46|4773.49|4773.09|4773.99|4773.59|4772.99|4772.59|249
1641233390000|2022-01-03 18:09:50|4773.36|4772.96|4773.49|4773.09|4773.49|4773.09|4772.99|4772.59|274
1641233400000|2022-01-03 18:10:00|4773.24|4772.84|4772.49|4772.09|4773.49|4773.09|4772.49|4772.09|417
1641233410000|2022-01-03 18:10:10|4772.24|4771.84|4772.49|4772.09|4772.49|4772.09|4772.24|4771.84|176
1641233420000|2022-01-03 18:10:20|4772.74|4772.34|4772.99|4772.59|4772.99|4772.59|4772.49|4772.09|207
1641233430000|2022-01-03 18:10:30|4773.11|4772.71|4773.24|4772.84|4773.24|4772.84|4772.99|4772.59|125
1641233440000|2022-01-03 18:10:40|4772.99|4772.59|4773.24|4772.84|4773.24|4772.84|4772.74|4772.34|359
1641233450000|2022-01-03 18:10:50|4773.49|4773.09|4773.61|4773.21|4773.61|4773.21|4773.49|4773.09|118
1641233460000|2022-01-03 18:11:00|4773.74|4773.34|4774.49|4774.09|4774.49|4774.09|4773.74|4773.34|299
1641233470000|2022-01-03 18:11:10|4774.99|4774.59|4775.24|4774.84|4775.24|4774.84|4774.99|4774.59|585
1641233480000|2022-01-03 18:11:20|4774.99|4774.59|4775.24|4774.84|4775.24|4774.84|4774.99|4774.59|142
1641233490000|2022-01-03 18:11:30|4774.99|4774.59|4774.99|4774.59|4774.99|4774.59|4774.99|4774.59|109
1641233500000|2022-01-03 18:11:40|4774.74|4774.34|4774.74|4774.34|4774.99|4774.59|4774.74|4774.34|154
1641233510000|2022-01-03 18:11:50|4774.99|4774.59|4774.99|4774.59|4774.99|4774.59|4774.99|4774.59|74
1641233520000|2022-01-03 18:12:00|4775.24|4774.84|4774.99|4774.59|4775.24|4774.84|4774.74|4774.34|86
1641233530000|2022-01-03 18:12:10|||||||||48
1641233540000|2022-01-03 18:12:20|4775.24|4774.84|4776.24|4775.84|4776.49|4776.09|4775.24|4774.84|568
1641233550000|2022-01-03 18:12:30|4776.49|4776.09|4776.99|4776.59|4776.99|4776.59|4776.49|4776.09|609
1641233560000|2022-01-03 18:12:40|4777.24|4776.84|4776.99|4776.59|4777.24|4776.84|4776.99|4776.59|575
1641233570000|2022-01-03 18:12:50|||||||||158
1641233580000|2022-01-03 18:13:00|4776.74|4776.34|4777.24|4776.84|4777.49|4777.09|4776.74|4776.34|529
1641233590000|2022-01-03 18:13:10|4777.49|4777.09|4778.24|4777.84|4778.24|4777.84|4777.49|4777.09|465
1641233600000|2022-01-03 18:13:20|4778.49|4778.09|4779.74|4779.34|4779.74|4779.34|4778.24|4777.84|1013
1641233610000|2022-01-03 18:13:30|4779.61|4779.21|4779.99|4779.59|4780.24|4779.84|4779.49|4779.09|1157
1641233620000|2022-01-03 18:13:40|4779.74|4779.34|4778.74|4778.34|4779.74|4779.34|4778.74|4778.34|1905
1641233630000|2022-01-03 18:13:50|4778.99|4778.59|4778.99|4778.59|4779.24|4778.84|4778.61|4778.21|695
1641233640000|2022-01-03 18:14:00|4778.74|4778.34|4779.74|4779.34|4779.99|4779.59|4778.74|4778.34|608
1641233650000|2022-01-03 18:14:10|4779.49|4779.09|4779.24|4778.84|4779.49|4779.09|4779.24|4778.84|661
1641233660000|2022-01-03 18:14:20|4779.49|4779.09|4779.24|4778.84|4779.49|4779.09|4778.99|4778.59|575
1641233670000|2022-01-03 18:14:30|4778.99|4778.59|4778.99|4778.59|4779.24|4778.84|4778.74|4778.34|257
1641233680000|2022-01-03 18:14:40|4778.74|4778.34|4778.24|4777.84|4778.74|4778.34|4778.24|4777.84|234
1641233690000|2022-01-03 18:14:50|4778.49|4778.09|4777.99|4777.59|4778.49|4778.09|4777.99|4777.59|301
1641233700000|2022-01-03 18:15:00|4778.24|4777.84|4777.74|4777.34|4778.24|4777.84|4777.74|4777.34|238
1641233710000|2022-01-03 18:15:10|||||||||30
1641233720000|2022-01-03 18:15:20|4777.99|4777.59|4777.74|4777.34|4777.99|4777.59|4777.24|4776.84|379
1641233730000|2022-01-03 18:15:30|4778.24|4777.84|4778.24|4777.84|4778.24|4777.84|4777.99|4777.59|364
1641233740000|2022-01-03 18:15:40|4778.49|4778.09|4777.99|4777.59|4778.49|4778.09|4777.99|4777.59|85
1641233750000|2022-01-03 18:15:50|4777.74|4777.34|4777.74|4777.34|4777.74|4777.34|4777.74|4777.34|68
1641233760000|2022-01-03 18:16:00|4777.99|4777.59|4777.24|4776.84|4777.99|4777.59|4777.24|4776.84|184
1641233770000|2022-01-03 18:16:10|4777.49|4777.09|4777.49|4777.09|4777.49|4777.09|4777.24|4776.84|135
1641233780000|2022-01-03 18:16:20|4777.24|4776.84|4777.49|4777.09|4777.49|4777.09|4777.24|4776.84|22
1641233790000|2022-01-03 18:16:30|4777.74|4777.34|4777.74|4777.34|4777.74|4777.34|4777.74|4777.34|81
1641233800000|2022-01-03 18:16:40|4777.49|4777.09|4777.49|4777.09|4777.74|4777.34|4777.49|4777.09|90
1641233810000|2022-01-03 18:16:50|4777.74|4777.34|4777.99|4777.59|4777.99|4777.59|4777.74|4777.34|72
1641233820000|2022-01-03 18:17:00|4778.24|4777.84|4778.24|4777.84|4778.24|4777.84|4777.99|4777.59|560
1641233830000|2022-01-03 18:17:10|4777.99|4777.59|4777.49|4777.09|4777.99|4777.59|4777.24|4776.84|511
1641233840000|2022-01-03 18:17:20|4777.24|4776.84|4777.49|4777.09|4777.49|4777.09|4777.24|4776.84|76
1641233850000|2022-01-03 18:17:30|4777.74|4777.34|4778.24|4777.84|4778.24|4777.84|4777.74|4777.34|268
1641233860000|2022-01-03 18:17:40|4778.49|4778.09|4778.61|4778.21|4778.74|4778.34|4778.24|4777.84|312
1641233870000|2022-01-03 18:17:50|4778.74|4778.34|4778.49|4778.09|4778.99|4778.59|4778.49|4778.09|138
1641233880000|2022-01-03 18:18:00|4778.74|4778.34|4778.74|4778.34|4778.99|4778.59|4778.74|4778.34|144
1641233890000|2022-01-03 18:18:10|||||||||342
1641233900000|2022-01-03 18:18:20|4778.99|4778.59|4778.99|4778.59|4778.99|4778.59|4778.99|4778.59|582
1641233910000|2022-01-03 18:18:30|||||||||32
1641233920000|2022-01-03 18:18:40|4779.24|4778.84|4779.24|4778.84|4779.49|4779.09|4779.24|4778.84|97
1641233930000|2022-01-03 18:18:50|||||||||13
1641233940000|2022-01-03 18:19:00|4779.49|4779.09|4779.49|4779.09|4779.74|4779.34|4779.24|4778.84|292
1641233950000|2022-01-03 18:19:10|4779.61|4779.21|4779.74|4779.34|4779.74|4779.34|4779.49|4779.09|261
1641233960000|2022-01-03 18:19:20|4779.49|4779.09|4779.49|4779.09|4779.49|4779.09|4779.49|4779.09|73
1641233970000|2022-01-03 18:19:30|4779.74|4779.34|4779.49|4779.09|4779.74|4779.34|4779.24|4778.84|196
1641233980000|2022-01-03 18:19:40|4779.24|4778.84|4778.74|4778.34|4779.24|4778.84|4778.74|4778.34|156
1641233990000|2022-01-03 18:19:50|4778.49|4778.09|4778.49|4778.09|4778.74|4778.34|4778.49|4778.09|133
1641234000000|2022-01-03 18:20:00|4778.74|4778.34|4778.99|4778.59|4779.24|4778.84|4778.74|4778.34|187
1641234010000|2022-01-03 18:20:10|4779.24|4778.84|4779.24|4778.84|4779.24|4778.84|4779.24|4778.84|565
1641234020000|2022-01-03 18:20:20|4778.99|4778.59|4779.24|4778.84|4779.24|4778.84|4778.99|4778.59|440
1641234030000|2022-01-03 18:20:30|4778.99|4778.59|4779.24|4778.84|4779.24|4778.84|4778.99|4778.59|99
1641234040000|2022-01-03 18:20:40|4778.99|4778.59|4778.99|4778.59|4779.24|4778.84|4778.99|4778.59|257
1641234050000|2022-01-03 18:20:50|4779.24|4778.84|4779.74|4779.34|4779.74|4779.34|4779.24|4778.84|86
1641234060000|2022-01-03 18:21:00|4779.61|4779.21|4779.99|4779.59|4779.99|4779.59|4779.61|4779.21|310
1641234070000|2022-01-03 18:21:10|4779.74|4779.34|4779.99|4779.59|4779.99|4779.59|4779.74|4779.34|178
1641234080000|2022-01-03 18:21:20|4779.86|4779.46|4780.24|4779.84|4780.24|4779.84|4779.86|4779.46|551
1641234090000|2022-01-03 18:21:30|||||||||420
1641234100000|2022-01-03 18:21:40|4779.99|4779.59|4779.99|4779.59|4779.99|4779.59|4779.99|4779.59|127
1641234110000|2022-01-03 18:21:50|4780.11|4779.71|4779.99|4779.59|4780.24|4779.84|4779.99|4779.59|176
1641234120000|2022-01-03 18:22:00|4779.74|4779.34|4779.49|4779.09|4779.74|4779.34|4779.49|4779.09|213
1641234130000|2022-01-03 18:22:10|4779.74|4779.34|4779.49|4779.09|4779.74|4779.34|4779.49|4779.09|210
1641234140000|2022-01-03 18:22:20|4779.24|4778.84|4779.36|4778.96|4779.49|4779.09|4779.24|4778.84|386
1641234150000|2022-01-03 18:22:30|4779.49|4779.09|4779.49|4779.09|4779.74|4779.34|4779.49|4779.09|184
1641234160000|2022-01-03 18:22:40|4779.74|4779.34|4779.49|4779.09|4779.74|4779.34|4779.49|4779.09|69
1641234170000|2022-01-03 18:22:50|4779.74|4779.34|4779.74|4779.34|4779.74|4779.34|4779.74|4779.34|84
1641234180000|2022-01-03 18:23:00|4779.99|4779.59|4779.74|4779.34|4779.99|4779.59|4779.74|4779.34|72
1641234190000|2022-01-03 18:23:10|4779.86|4779.46|4779.74|4779.34|4779.86|4779.46|4779.74|4779.34|68
1641234200000|2022-01-03 18:23:20|4779.86|4779.46|4779.74|4779.34|4779.99|4779.59|4779.74|4779.34|249
1641234210000|2022-01-03 18:23:30|4779.49|4779.09|4779.74|4779.34|4779.74|4779.34|4779.49|4779.09|279
1641234220000|2022-01-03 18:23:40|4779.49|4779.09|4779.74|4779.34|4779.74|4779.34|4779.49|4779.09|686
1641234230000|2022-01-03 18:23:50|||||||||74
1641234240000|2022-01-03 18:24:00|4779.49|4779.09|4779.74|4779.34|4779.99|4779.59|4779.49|4779.09|130
1641234250000|2022-01-03 18:24:10|4779.49|4779.09|4779.74|4779.34|4779.74|4779.34|4779.49|4779.09|76
1641234260000|2022-01-03 18:24:20|4779.49|4779.09|4779.24|4778.84|4779.49|4779.09|4779.24|4778.84|197
1641234270000|2022-01-03 18:24:30|4779.49|4779.09|4779.99|4779.59|4779.99|4779.59|4779.49|4779.09|335
1641234280000|2022-01-03 18:24:40|4779.74|4779.34|4779.24|4778.84|4779.74|4779.34|4779.24|4778.84|120
1641234290000|2022-01-03 18:24:50|4778.99|4778.59|4778.99|4778.59|4779.11|4778.71|4778.99|4778.59|84
1641234300000|2022-01-03 18:25:00|4779.24|4778.84|4779.24|4778.84|4779.49|4779.09|4779.24|4778.84|182
1641234310000|2022-01-03 18:25:10|4779.36|4778.96|4779.24|4778.84|4779.49|4779.09|4779.24|4778.84|106
1641234320000|2022-01-03 18:25:20|4779.49|4779.09|4779.24|4778.84|4779.49|4779.09|4779.24|4778.84|414
1641234330000|2022-01-03 18:25:30|4778.99|4778.59|4779.24|4778.84|4779.24|4778.84|4778.99|4778.59|331
1641234340000|2022-01-03 18:25:40|4779.49|4779.09|4779.49|4779.09|4779.74|4779.34|4779.49|4779.09|150
1641234350000|2022-01-03 18:25:50|4779.74|4779.34|4779.74|4779.34|4779.74|4779.34|4779.49|4779.09|79
1641234360000|2022-01-03 18:26:00|4779.49|4779.09|4779.49|4779.09|4779.74|4779.34|4779.49|4779.09|326
1641234370000|2022-01-03 18:26:10|4779.24|4778.84|4779.49|4779.09|4779.49|4779.09|4779.24|4778.84|110
1641234380000|2022-01-03 18:26:20|4779.36|4778.96|4778.99|4778.59|4779.49|4779.09|4778.99|4778.59|205
1641234390000|2022-01-03 18:26:30|||||||||63
1641234400000|2022-01-03 18:26:40|4779.24|4778.84|4779.24|4778.84|4779.36|4778.96|4779.24|4778.84|459
1641234410000|2022-01-03 18:26:50|4779.49|4779.09|4779.24|4778.84|4779.49|4779.09|4779.24|4778.84|92
1641234420000|2022-01-03 18:27:00|4778.99|4778.59|4779.24|4778.84|4779.24|4778.84|4778.99|4778.59|169
1641234430000|2022-01-03 18:27:10|4779.49|4779.09|4779.49|4779.09|4779.49|4779.09|4779.24|4778.84|140
1641234440000|2022-01-03 18:27:20|||||||||57
1641234450000|2022-01-03 18:27:30|4779.74|4779.34|4779.49|4779.09|4779.74|4779.34|4779.49|4779.09|156
1641234460000|2022-01-03 18:27:40|4779.74|4779.34|4779.49|4779.09|4779.74|4779.34|4779.49|4779.09|64
1641234470000|2022-01-03 18:27:50|||||||||63
1641234480000|2022-01-03 18:28:00|4779.74|4779.34|4779.99|4779.59|4779.99|4779.59|4779.74|4779.34|146
1641234490000|2022-01-03 18:28:10|4780.24|4779.84|4780.49|4780.09|4780.49|4780.09|4780.24|4779.84|327
1641234500000|2022-01-03 18:28:20|4780.24|4779.84|4780.24|4779.84|4780.49|4780.09|4780.24|4779.84|274
1641234510000|2022-01-03 18:28:30|4780.49|4780.09|4780.49|4780.09|4780.74|4780.34|4780.24|4779.84|214
1641234520000|2022-01-03 18:28:40|4780.24|4779.84|4779.99|4779.59|4780.24|4779.84|4779.74|4779.34|201
1641234530000|2022-01-03 18:28:50|4779.74|4779.34|4779.74|4779.34|4779.86|4779.46|4779.74|4779.34|54
1641234540000|2022-01-03 18:29:00|4779.99|4779.59|4779.49|4779.09|4779.99|4779.59|4779.49|4779.09|282
1641234550000|2022-01-03 18:29:10|4779.74|4779.34|4779.74|4779.34|4779.74|4779.34|4779.49|4779.09|73
1641234560000|2022-01-03 18:29:20|4779.49|4779.09|4779.24|4778.84|4779.49|4779.09|4779.24|4778.84|105
1641234570000|2022-01-03 18:29:30|||||||||77
1641234580000|2022-01-03 18:29:40|||||||||233
1641234590000|2022-01-03 18:29:50|4779.49|4779.09|4779.49|4779.09|4779.74|4779.34|4779.49|4779.09|172
1641234600000|2022-01-03 18:30:00|4779.74|4779.34|4779.99|4779.59|4779.99|4779.59|4779.49|4779.09|233
1641234610000|2022-01-03 18:30:10|4780.24|4779.84|4779.99|4779.59|4780.24|4779.84|4779.99|4779.59|94
1641234620000|2022-01-03 18:30:20|4780.24|4779.84|4780.74|4780.34|4780.74|4780.34|4780.24|4779.84|281
1641234630000|2022-01-03 18:30:30|||||||||259
1641234640000|2022-01-03 18:30:40|||||||||197
1641234650000|2022-01-03 18:30:50|4780.49|4780.09|4780.74|4780.34|4780.74|4780.34|4780.49|4780.09|98
1641234660000|2022-01-03 18:31:00|4780.49|4780.09|4779.99|4779.59|4780.49|4780.09|4779.99|4779.59|347
1641234670000|2022-01-03 18:31:10|4779.74|4779.34|4779.99|4779.59|4779.99|4779.59|4779.74|4779.34|307
1641234680000|2022-01-03 18:31:20|4780.24|4779.84|4780.24|4779.84|4780.24|4779.84|4779.99|4779.59|131
1641234690000|2022-01-03 18:31:30|4779.99|4779.59|4779.99|4779.59|4780.11|4779.71|4779.99|4779.59|191
1641234700000|2022-01-03 18:31:40|4779.74|4779.34|4779.74|4779.34|4779.99|4779.59|4779.74|4779.34|141
1641234710000|2022-01-03 18:31:50|4779.99|4779.59|4779.74|4779.34|4779.99|4779.59|4779.74|4779.34|540
1641234720000|2022-01-03 18:32:00|||||||||134
1641234730000|2022-01-03 18:32:10|4778.99|4778.59|4779.24|4778.84|4779.24|4778.84|4778.99|4778.59|463
1641234740000|2022-01-03 18:32:20|4779.36|4778.96|4779.24|4778.84|4779.49|4779.09|4779.24|4778.84|181
1641234750000|2022-01-03 18:32:30|4778.99|4778.59|4778.99|4778.59|4778.99|4778.59|4778.99|4778.59|164
1641234760000|2022-01-03 18:32:40|4779.24|4778.84|4778.99|4778.59|4779.24|4778.84|4778.99|4778.59|195
1641234770000|2022-01-03 18:32:50|4778.74|4778.34|4778.74|4778.34|4778.74|4778.34|4778.49|4778.09|274
1641234780000|2022-01-03 18:33:00|4778.24|4777.84|4777.99|4777.59|4778.24|4777.84|4777.99|4777.59|354
1641234790000|2022-01-03 18:33:10|4778.24|4777.84|4778.24|4777.84|4778.24|4777.84|4778.24|4777.84|139
1641234800000|2022-01-03 18:33:20|4777.99|4777.59|4777.99|4777.59|4778.24|4777.84|4777.99|4777.59|202
1641234810000|2022-01-03 18:33:30|4778.24|4777.84|4777.99|4777.59|4778.24|4777.84|4777.99|4777.59|190
1641234820000|2022-01-03 18:33:40|4777.74|4777.34|4777.74|4777.34|4777.74|4777.34|4777.74|4777.34|264
1641234830000|2022-01-03 18:33:50|4777.99|4777.59|4777.99|4777.59|4777.99|4777.59|4777.99|4777.59|379
1641234840000|2022-01-03 18:34:00|4778.36|4777.96|4778.24|4777.84|4778.49|4778.09|4778.24|4777.84|132
1641234850000|2022-01-03 18:34:10|4778.36|4777.96|4778.24|4777.84|4778.49|4778.09|4778.24|4777.84|143
1641234860000|2022-01-03 18:34:20|||||||||5
1641234870000|2022-01-03 18:34:30|||||||||25
1641234880000|2022-01-03 18:34:40|4778.74|4778.34|4778.49|4778.09|4778.74|4778.34|4778.49|4778.09|296
1641234890000|2022-01-03 18:34:50|||||||||114
1641234900000|2022-01-03 18:35:00|4778.74|4778.34|4778.24|4777.84|4778.74|4778.34|4778.24|4777.84|229
1641234910000|2022-01-03 18:35:10|4778.49|4778.09|4778.74|4778.34|4778.74|4778.34|4778.49|4778.09|226
1641234920000|2022-01-03 18:35:20|4778.99|4778.59|4779.24|4778.84|4779.24|4778.84|4778.99|4778.59|63
1641234930000|2022-01-03 18:35:30|4778.99|4778.59|4779.24|4778.84|4779.49|4779.09|4778.99|4778.59|230
1641234940000|2022-01-03 18:35:40|||||||||50
1641234950000|2022-01-03 18:35:50|4778.99|4778.59|4778.99|4778.59|4779.24|4778.84|4778.99|4778.59|582
1641234960000|2022-01-03 18:36:00|||||||||141
1641234970000|2022-01-03 18:36:10|4779.24|4778.84|4779.24|4778.84|4779.24|4778.84|4779.24|4778.84|126
1641234980000|2022-01-03 18:36:20|4778.99|4778.59|4779.24|4778.84|4779.24|4778.84|4778.99|4778.59|96
1641234990000|2022-01-03 18:36:30|4778.99|4778.59|4778.99|4778.59|4778.99|4778.59|4778.74|4778.34|251
1641235000000|2022-01-03 18:36:40|4779.24|4778.84|4779.24|4778.84|4779.24|4778.84|4779.24|4778.84|49
1641235010000|2022-01-03 18:36:50|4779.49|4779.09|4779.24|4778.84|4779.49|4779.09|4779.24|4778.84|168
1641235020000|2022-01-03 18:37:00|4778.99|4778.59|4778.74|4778.34|4778.99|4778.59|4778.74|4778.34|152
1641235030000|2022-01-03 18:37:10|||||||||177
1641235040000|2022-01-03 18:37:20|4778.99|4778.59|4778.99|4778.59|4778.99|4778.59|4778.99|4778.59|191
1641235050000|2022-01-03 18:37:30|4778.74|4778.34|4778.74|4778.34|4778.99|4778.59|4778.74|4778.34|164
1641235060000|2022-01-03 18:37:40|4778.49|4778.09|4778.24|4777.84|4778.49|4778.09|4778.24|4777.84|105
1641235070000|2022-01-03 18:37:50|||||||||488
1641235080000|2022-01-03 18:38:00|4778.49|4778.09|4778.24|4777.84|4778.49|4778.09|4778.24|4777.84|201
1641235090000|2022-01-03 18:38:10|4778.49|4778.09|4778.49|4778.09|4778.49|4778.09|4778.49|4778.09|39
1641235100000|2022-01-03 18:38:20|4778.36|4777.96|4778.49|4778.09|4778.49|4778.09|4778.24|4777.84|145
1641235110000|2022-01-03 18:38:30|||||||||9
1641235120000|2022-01-03 18:38:40|||||||||3
1641235130000|2022-01-03 18:38:50|4778.36|4777.96|4778.49|4778.09|4778.49|4778.09|4778.24|4777.84|80
1641235140000|2022-01-03 18:39:00|4778.24|4777.84|4778.49|4778.09|4778.49|4778.09|4778.24|4777.84|152
1641235150000|2022-01-03 18:39:10|||||||||11
1641235160000|2022-01-03 18:39:20|||||||||7
1641235170000|2022-01-03 18:39:30|4778.24|4777.84|4778.49|4778.09|4778.49|4778.09|4778.24|4777.84|245
1641235180000|2022-01-03 18:39:40|||||||||13
1641235190000|2022-01-03 18:39:50|4778.74|4778.34|4778.74|4778.34|4778.74|4778.34|4778.49|4778.09|204
1641235200000|2022-01-03 18:40:00|4778.49|4778.09|4778.49|4778.09|4778.49|4778.09|4778.49|4778.09|46
1641235210000|2022-01-03 18:40:10|||||||||4
1641235220000|2022-01-03 18:40:20|4778.74|4778.34|4778.61|4778.21|4778.74|4778.34|4778.61|4778.21|67
1641235230000|2022-01-03 18:40:30|4778.49|4778.09|4778.24|4777.84|4778.49|4778.09|4778.24|4777.84|72
1641235240000|2022-01-03 18:40:40|4778.49|4778.09|4778.24|4777.84|4778.49|4778.09|4778.24|4777.84|175
1641235250000|2022-01-03 18:40:50|4777.99|4777.59|4778.24|4777.84|4778.24|4777.84|4777.99|4777.59|87
1641235260000|2022-01-03 18:41:00|4778.11|4777.71|4777.99|4777.59|4778.11|4777.71|4777.99|4777.59|110
1641235270000|2022-01-03 18:41:10|4778.24|4777.84|4777.99|4777.59|4778.24|4777.84|4777.99|4777.59|52
1641235280000|2022-01-03 18:41:20|4778.24|4777.84|4778.24|4777.84|4778.24|4777.84|4778.24|4777.84|54
1641235290000|2022-01-03 18:41:30|||||||||91
1641235300000|2022-01-03 18:41:40|4778.49|4778.09|4778.74|4778.34|4778.74|4778.34|4778.49|4778.09|191
1641235310000|2022-01-03 18:41:50|4778.49|4778.09|4779.74|4779.34|4779.74|4779.34|4778.49|4778.09|416
1641235320000|2022-01-03 18:42:00|4779.99|4779.59|4780.74|4780.34|4780.99|4780.59|4779.74|4779.34|1214
1641235330000|2022-01-03 18:42:10|4780.49|4780.09|4780.74|4780.34|4780.74|4780.34|4780.49|4780.09|397
1641235340000|2022-01-03 18:42:20|4780.49|4780.09|4780.74|4780.34|4780.74|4780.34|4780.49|4780.09|219
1641235350000|2022-01-03 18:42:30|4780.99|4780.59|4780.99|4780.59|4780.99|4780.59|4780.74|4780.34|183
1641235360000|2022-01-03 18:42:40|4780.74|4780.34|4780.49|4780.09|4780.74|4780.34|4780.49|4780.09|261
1641235370000|2022-01-03 18:42:50|4780.74|4780.34|4780.74|4780.34|4780.99|4780.59|4780.74|4780.34|284
1641235380000|2022-01-03 18:43:00|||||||||11
1641235390000|2022-01-03 18:43:10|4780.49|4780.09|4780.74|4780.34|4780.74|4780.34|4780.49|4780.09|361
1641235400000|2022-01-03 18:43:20|4780.99|4780.59|4780.49|4780.09|4780.99|4780.59|4780.49|4780.09|154
1641235410000|2022-01-03 18:43:30|4780.74|4780.34|4780.99|4780.59|4780.99|4780.59|4780.74|4780.34|326
1641235420000|2022-01-03 18:43:40|4780.74|4780.34|4780.74|4780.34|4780.74|4780.34|4780.74|4780.34|309
1641235430000|2022-01-03 18:43:50|4780.61|4780.21|4780.74|4780.34|4780.74|4780.34|4780.49|4780.09|308
1641235440000|2022-01-03 18:44:00|||||||||127
1641235450000|2022-01-03 18:44:10|4780.86|4780.46|4780.74|4780.34|4780.99|4780.59|4780.74|4780.34|163
1641235460000|2022-01-03 18:44:20|4780.86|4780.46|4780.99|4780.59|4780.99|4780.59|4780.86|4780.46|146
1641235470000|2022-01-03 18:44:30|4781.74|4781.34|4782.74|4782.34|4782.74|4782.34|4781.49|4781.09|1622
1641235480000|2022-01-03 18:44:40|4782.49|4782.09|4782.99|4782.59|4783.24|4782.84|4782.49|4782.09|905
1641235490000|2022-01-03 18:44:50|4782.74|4782.34|4782.74|4782.34|4782.99|4782.59|4782.74|4782.34|607
1641235500000|2022-01-03 18:45:00|4782.99|4782.59|4782.49|4782.09|4782.99|4782.59|4782.49|4782.09|612
1641235510000|2022-01-03 18:45:10|4782.74|4782.34|4782.24|4781.84|4782.74|4782.34|4782.24|4781.84|512
1641235520000|2022-01-03 18:45:20|4782.49|4782.09|4782.49|4782.09|4782.49|4782.09|4782.49|4782.09|568
1641235530000|2022-01-03 18:45:30|4782.24|4781.84|4782.74|4782.34|4782.74|4782.34|4782.24|4781.84|133
1641235540000|2022-01-03 18:45:40|||||||||231
1641235550000|2022-01-03 18:45:50|4782.99|4782.59|4782.49|4782.09|4782.99|4782.59|4782.49|4782.09|286
1641235560000|2022-01-03 18:46:00|4782.74|4782.34|4782.99|4782.59|4782.99|4782.59|4782.74|4782.34|328
1641235570000|2022-01-03 18:46:10|4782.74|4782.34|4782.24|4781.84|4782.74|4782.34|4782.24|4781.84|378
1641235580000|2022-01-03 18:46:20|4781.99|4781.59|4781.99|4781.59|4781.99|4781.59|4781.99|4781.59|97
1641235590000|2022-01-03 18:46:30|4782.24|4781.84|4781.99|4781.59|4782.24|4781.84|4781.99|4781.59|102
1641235600000|2022-01-03 18:46:40|||||||||59
1641235610000|2022-01-03 18:46:50|4782.24|4781.84|4781.99|4781.59|4782.49|4782.09|4781.99|4781.59|364
1641235620000|2022-01-03 18:47:00|4782.24|4781.84|4781.99|4781.59|4782.24|4781.84|4781.99|4781.59|143
1641235630000|2022-01-03 18:47:10|4782.24|4781.84|4782.24|4781.84|4782.49|4782.09|4782.24|4781.84|167
1641235640000|2022-01-03 18:47:20|||||||||97
1641235650000|2022-01-03 18:47:30|4781.99|4781.59|4782.24|4781.84|4782.24|4781.84|4781.99|4781.59|110
1641235660000|2022-01-03 18:47:40|||||||||25
1641235670000|2022-01-03 18:47:50|4781.99|4781.59|4781.99|4781.59|4782.24|4781.84|4781.99|4781.59|204
1641235680000|2022-01-03 18:48:00|4782.24|4781.84|4781.99|4781.59|4782.24|4781.84|4781.99|4781.59|223
1641235690000|2022-01-03 18:48:10|4781.74|4781.34|4781.24|4780.84|4781.74|4781.34|4780.99|4780.59|609
1641235700000|2022-01-03 18:48:20|4781.49|4781.09|4781.99|4781.59|4782.24|4781.84|4781.49|4781.09|335
1641235710000|2022-01-03 18:48:30|||||||||6
1641235720000|2022-01-03 18:48:40|4782.24|4781.84|4782.24|4781.84|4782.24|4781.84|4782.24|4781.84|48
1641235730000|2022-01-03 18:48:50|||||||||80
1641235740000|2022-01-03 18:49:00|4782.49|4782.09|4782.49|4782.09|4782.49|4782.09|4782.24|4781.84|151
1641235750000|2022-01-03 18:49:10|4782.74|4782.34|4782.99|4782.59|4782.99|4782.59|4782.74|4782.34|307
1641235760000|2022-01-03 18:49:20|4782.74|4782.34|4782.49|4782.09|4782.74|4782.34|4782.49|4782.09|253
1641235770000|2022-01-03 18:49:30|4782.74|4782.34|4782.74|4782.34|4782.74|4782.34|4782.74|4782.34|136
1641235780000|2022-01-03 18:49:40|4782.86|4782.46|4782.74|4782.34|4782.86|4782.46|4782.74|4782.34|117
1641235790000|2022-01-03 18:49:50|||||||||37
1641235800000|2022-01-03 18:50:00|4782.99|4782.59|4782.99|4782.59|4782.99|4782.59|4782.74|4782.34|319
1641235810000|2022-01-03 18:50:10|||||||||134
1641235820000|2022-01-03 18:50:20|||||||||348
1641235830000|2022-01-03 18:50:30|4783.24|4782.84|4783.24|4782.84|4783.24|4782.84|4782.99|4782.59|383
1641235840000|2022-01-03 18:50:40|4783.49|4783.09|4783.49|4783.09|4783.49|4783.09|4783.49|4783.09|115
1641235850000|2022-01-03 18:50:50|||||||||58
1641235860000|2022-01-03 18:51:00|4783.24|4782.84|4783.49|4783.09|4783.74|4783.34|4783.24|4782.84|667
1641235870000|2022-01-03 18:51:10|4783.74|4783.34|4783.74|4783.34|4783.74|4783.34|4783.49|4783.09|232
1641235880000|2022-01-03 18:51:20|4783.49|4783.09|4783.74|4783.34|4783.99|4783.59|4783.49|4783.09|329
1641235890000|2022-01-03 18:51:30|4783.49|4783.09|4783.74|4783.34|4783.74|4783.34|4783.49|4783.09|348
1641235900000|2022-01-03 18:51:40|4783.99|4783.59|4783.99|4783.59|4783.99|4783.59|4783.99|4783.59|179
1641235910000|2022-01-03 18:51:50|4783.74|4783.34|4784.24|4783.84|4784.24|4783.84|4783.49|4783.09|447
1641235920000|2022-01-03 18:52:00|4783.99|4783.59|4783.74|4783.34|4783.99|4783.59|4783.74|4783.34|347
1641235930000|2022-01-03 18:52:10|4783.49|4783.09|4783.74|4783.34|4783.74|4783.34|4783.49|4783.09|165
1641235940000|2022-01-03 18:52:20|4783.99|4783.59|4783.74|4783.34|4783.99|4783.59|4783.74|4783.34|105
1641235950000|2022-01-03 18:52:30|4783.99|4783.59|4783.99|4783.59|4783.99|4783.59|4783.74|4783.34|89
1641235960000|2022-01-03 18:52:40|4783.74|4783.34|4783.74|4783.34|4783.99|4783.59|4783.74|4783.34|184
1641235970000|2022-01-03 18:52:50|4783.99|4783.59|4783.99|4783.59|4783.99|4783.59|4783.74|4783.34|171
1641235980000|2022-01-03 18:53:00|4783.74|4783.34|4783.99|4783.59|4783.99|4783.59|4783.74|4783.34|129
1641235990000|2022-01-03 18:53:10|4783.74|4783.34|4783.74|4783.34|4783.74|4783.34|4783.74|4783.34|145
1641236000000|2022-01-03 18:53:20|4783.49|4783.09|4783.74|4783.34|4783.74|4783.34|4783.49|4783.09|197
1641236010000|2022-01-03 18:53:30|4783.86|4783.46|4783.74|4783.34|4783.99|4783.59|4783.74|4783.34|298
1641236020000|2022-01-03 18:53:40|4783.99|4783.59|4784.24|4783.84|4784.24|4783.84|4783.74|4783.34|213
1641236030000|2022-01-03 18:53:50|4783.99|4783.59|4784.24|4783.84|4784.49|4784.09|4783.99|4783.59|264
1641236040000|2022-01-03 18:54:00|4784.49|4784.09|4784.24|4783.84|4784.49|4784.09|4784.24|4783.84|152
1641236050000|2022-01-03 18:54:10|4784.49|4784.09|4784.74|4784.34|4784.74|4784.34|4784.49|4784.09|258
1641236060000|2022-01-03 18:54:20|4784.49|4784.09|4784.74|4784.34|4784.74|4784.34|4784.49|4784.09|298
1641236070000|2022-01-03 18:54:30|4784.99|4784.59|4785.49|4785.09|4785.49|4785.09|4784.99|4784.59|728
1641236080000|2022-01-03 18:54:40|4785.24|4784.84|4785.49|4785.09|4785.49|4785.09|4785.24|4784.84|269
1641236090000|2022-01-03 18:54:50|4785.24|4784.84|4785.49|4785.09|4785.74|4785.34|4785.24|4784.84|337
1641236100000|2022-01-03 18:55:00|4785.74|4785.34|4785.74|4785.34|4785.99|4785.59|4785.74|4785.34|433
1641236110000|2022-01-03 18:55:10|4785.86|4785.46|4786.24|4785.84|4786.49|4786.09|4785.74|4785.34|691
1641236120000|2022-01-03 18:55:20|4786.49|4786.09|4786.49|4786.09|4786.49|4786.09|4786.49|4786.09|339
1641236130000|2022-01-03 18:55:30|4786.24|4785.84|4786.24|4785.84|4786.24|4785.84|4786.24|4785.84|167
1641236140000|2022-01-03 18:55:40|4786.49|4786.09|4786.49|4786.09|4786.49|4786.09|4786.49|4786.09|278
1641236150000|2022-01-03 18:55:50|||||||||33
1641236160000|2022-01-03 18:56:00|4786.24|4785.84|4786.24|4785.84|4786.49|4786.09|4786.24|4785.84|328
1641236170000|2022-01-03 18:56:10|4785.99|4785.59|4785.49|4785.09|4785.99|4785.59|4785.49|4785.09|481
1641236180000|2022-01-03 18:56:20|4785.74|4785.34|4785.49|4785.09|4785.99|4785.59|4785.49|4785.09|500
1641236190000|2022-01-03 18:56:30|4785.74|4785.34|4785.74|4785.34|4785.99|4785.59|4785.74|4785.34|218
1641236200000|2022-01-03 18:56:40|4785.99|4785.59|4785.99|4785.59|4785.99|4785.59|4785.74|4785.34|179
1641236210000|2022-01-03 18:56:50|4786.24|4785.84|4786.24|4785.84|4786.24|4785.84|4785.99|4785.59|254
1641236220000|2022-01-03 18:57:00|4785.99|4785.59|4785.74|4785.34|4785.99|4785.59|4785.74|4785.34|205
1641236230000|2022-01-03 18:57:10|||||||||132
1641236240000|2022-01-03 18:57:20|4785.49|4785.09|4785.74|4785.34|4785.74|4785.34|4785.49|4785.09|222
1641236250000|2022-01-03 18:57:30|4785.49|4785.09|4785.49|4785.09|4785.74|4785.34|4785.49|4785.09|240
1641236260000|2022-01-03 18:57:40|4785.24|4784.84|4785.49|4785.09|4785.49|4785.09|4785.24|4784.84|115
1641236270000|2022-01-03 18:57:50|4785.74|4785.34|4785.74|4785.34|4785.74|4785.34|4785.74|4785.34|413
1641236280000|2022-01-03 18:58:00|4785.99|4785.59|4785.74|4785.34|4785.99|4785.59|4785.74|4785.34|477
1641236290000|2022-01-03 18:58:10|4785.49|4785.09|4785.24|4784.84|4785.49|4785.09|4784.99|4784.59|339
1641236300000|2022-01-03 18:58:20|4784.99|4784.59|4784.74|4784.34|4784.99|4784.59|4784.74|4784.34|286
1641236310000|2022-01-03 18:58:30|4784.99|4784.59|4784.99|4784.59|4785.24|4784.84|4784.99|4784.59|220
1641236320000|2022-01-03 18:58:40|4784.74|4784.34|4784.74|4784.34|4784.99|4784.59|4784.74|4784.34|361
1641236330000|2022-01-03 18:58:50|4784.99|4784.59|4784.99|4784.59|4784.99|4784.59|4784.99|4784.59|124
1641236340000|2022-01-03 18:59:00|4785.24|4784.84|4784.99|4784.59|4785.24|4784.84|4784.99|4784.59|294
1641236350000|2022-01-03 18:59:10|4785.24|4784.84|4785.49|4785.09|4785.49|4785.09|4785.24|4784.84|147
1641236360000|2022-01-03 18:59:20|4785.74|4785.34|4786.24|4785.84|4786.49|4786.09|4785.49|4785.09|410
1641236370000|2022-01-03 18:59:30|||||||||88
1641236380000|2022-01-03 18:59:40|4786.36|4785.96|4786.49|4786.09|4786.49|4786.09|4786.24|4785.84|271
1641236390000|2022-01-03 18:59:50|4785.99|4785.59|4786.24|4785.84|4786.24|4785.84|4785.99|4785.59|438
1641236400000|2022-01-03 19:00:00|4785.99|4785.59|4785.99|4785.59|4785.99|4785.59|4785.99|4785.59|153
1641236410000|2022-01-03 19:00:10|||||||||390
1641236420000|2022-01-03 19:00:20|4785.74|4785.34|4786.49|4786.09|4786.49|4786.09|4785.74|4785.34|1960
1641236430000|2022-01-03 19:00:30|4786.36|4785.96|4786.49|4786.09|4786.49|4786.09|4786.24|4785.84|254
1641236440000|2022-01-03 19:00:40|4786.74|4786.34|4786.74|4786.34|4786.74|4786.34|4786.74|4786.34|404
1641236450000|2022-01-03 19:00:50|4786.99|4786.59|4786.99|4786.59|4786.99|4786.59|4786.99|4786.59|159
1641236460000|2022-01-03 19:01:00|4787.24|4786.84|4787.24|4786.84|4787.24|4786.84|4786.99|4786.59|437
1641236470000|2022-01-03 19:01:10|4787.49|4787.09|4786.99|4786.59|4787.49|4787.09|4786.74|4786.34|309
1641236480000|2022-01-03 19:01:20|4786.74|4786.34|4786.74|4786.34|4786.74|4786.34|4786.74|4786.34|59
1641236490000|2022-01-03 19:01:30|||||||||228
1641236500000|2022-01-03 19:01:40|4786.86|4786.46|4786.49|4786.09|4786.99|4786.59|4786.49|4786.09|286
1641236510000|2022-01-03 19:01:50|4786.74|4786.34|4786.49|4786.09|4786.74|4786.34|4786.49|4786.09|124
1641236520000|2022-01-03 19:02:00|4786.74|4786.34|4786.74|4786.34|4786.74|4786.34|4786.74|4786.34|88
1641236530000|2022-01-03 19:02:10|4786.49|4786.09|4786.74|4786.34|4786.86|4786.46|4786.49|4786.09|172
1641236540000|2022-01-03 19:02:20|4786.49|4786.09|4786.49|4786.09|4786.49|4786.09|4786.49|4786.09|142
1641236550000|2022-01-03 19:02:30|4786.24|4785.84|4785.99|4785.59|4786.49|4786.09|4785.99|4785.59|273
1641236560000|2022-01-03 19:02:40|||||||||233
1641236570000|2022-01-03 19:02:50|4785.74|4785.34|4785.24|4784.84|4785.74|4785.34|4785.24|4784.84|355
1641236580000|2022-01-03 19:03:00|4785.49|4785.09|4785.24|4784.84|4785.49|4785.09|4785.24|4784.84|288
1641236590000|2022-01-03 19:03:10|4784.99|4784.59|4784.99|4784.59|4785.24|4784.84|4784.99|4784.59|438
1641236600000|2022-01-03 19:03:20|4785.24|4784.84|4785.24|4784.84|4785.24|4784.84|4785.11|4784.71|80
1641236610000|2022-01-03 19:03:30|4784.99|4784.59|4784.99|4784.59|4784.99|4784.59|4784.99|4784.59|168
1641236620000|2022-01-03 19:03:40|4785.24|4784.84|4785.24|4784.84|4785.24|4784.84|4785.24|4784.84|76
1641236630000|2022-01-03 19:03:50|4785.49|4785.09|4785.99|4785.59|4786.24|4785.84|4785.49|4785.09|489
1641236640000|2022-01-03 19:04:00|4785.74|4785.34|4785.49|4785.09|4785.74|4785.34|4785.49|4785.09|226
1641236650000|2022-01-03 19:04:10|4785.24|4784.84|4785.74|4785.34|4785.74|4785.34|4785.24|4784.84|233
1641236660000|2022-01-03 19:04:20|4785.99|4785.59|4785.49|4785.09|4785.99|4785.59|4785.49|4785.09|153
1641236670000|2022-01-03 19:04:30|4785.74|4785.34|4786.24|4785.84|4786.24|4785.84|4785.74|4785.34|204
1641236680000|2022-01-03 19:04:40|4785.99|4785.59|4785.99|4785.59|4786.24|4785.84|4785.99|4785.59|228
1641236690000|2022-01-03 19:04:50|4785.74|4785.34|4785.99|4785.59|4785.99|4785.59|4785.74|4785.34|127
1641236700000|2022-01-03 19:05:00|4785.74|4785.34|4785.99|4785.59|4785.99|4785.59|4785.74|4785.34|77
1641236710000|2022-01-03 19:05:10|||||||||223
1641236720000|2022-01-03 19:05:20|4785.74|4785.34|4785.99|4785.59|4785.99|4785.59|4785.74|4785.34|244
1641236730000|2022-01-03 19:05:30|||||||||189
1641236740000|2022-01-03 19:05:40|4785.74|4785.34|4785.24|4784.84|4785.74|4785.34|4784.99|4784.59|404
1641236750000|2022-01-03 19:05:50|4785.49|4785.09|4785.24|4784.84|4785.49|4785.09|4785.24|4784.84|141
1641236760000|2022-01-03 19:06:00|4784.99|4784.59|4785.24|4784.84|4785.24|4784.84|4784.99|4784.59|124
1641236770000|2022-01-03 19:06:10|4785.49|4785.09|4785.24|4784.84|4785.49|4785.09|4785.24|4784.84|77
1641236780000|2022-01-03 19:06:20|4784.99|4784.59|4785.24|4784.84|4785.49|4785.09|4784.99|4784.59|432
1641236790000|2022-01-03 19:06:30|4785.49|4785.09|4785.49|4785.09|4785.49|4785.09|4785.49|4785.09|108
1641236800000|2022-01-03 19:06:40|4785.74|4785.34|4785.74|4785.34|4785.99|4785.59|4785.49|4785.09|176
1641236810000|2022-01-03 19:06:50|4785.99|4785.59|4786.49|4786.09|4786.49|4786.09|4785.99|4785.59|287
1641236820000|2022-01-03 19:07:00|||||||||61
1641236830000|2022-01-03 19:07:10|4786.74|4786.34|4786.24|4785.84|4786.74|4786.34|4786.24|4785.84|123
1641236840000|2022-01-03 19:07:20|4786.49|4786.09|4786.74|4786.34|4786.99|4786.59|4786.24|4785.84|356
1641236850000|2022-01-03 19:07:30|4786.99|4786.59|4786.74|4786.34|4786.99|4786.59|4786.74|4786.34|224
1641236860000|2022-01-03 19:07:40|4786.99|4786.59|4787.24|4786.84|4787.24|4786.84|4786.74|4786.34|611
1641236870000|2022-01-03 19:07:50|4786.99|4786.59|4786.74|4786.34|4786.99|4786.59|4786.49|4786.09|334
1641236880000|2022-01-03 19:08:00|4786.99|4786.59|4786.74|4786.34|4786.99|4786.59|4786.74|4786.34|244
1641236890000|2022-01-03 19:08:10|4786.99|4786.59|4786.99|4786.59|4786.99|4786.59|4786.74|4786.34|182
1641236900000|2022-01-03 19:08:20|4787.24|4786.84|4787.49|4787.09|4787.49|4787.09|4787.11|4786.71|374
1641236910000|2022-01-03 19:08:30|4787.61|4787.21|4788.99|4788.59|4788.99|4788.59|4787.61|4787.21|1520
1641236920000|2022-01-03 19:08:40|4789.24|4788.84|4788.99|4788.59|4789.24|4788.84|4788.99|4788.59|722
1641236930000|2022-01-03 19:08:50|4789.24|4788.84|4789.24|4788.84|4789.24|4788.84|4788.99|4788.59|237
1641236940000|2022-01-03 19:09:00|||||||||97
1641236950000|2022-01-03 19:09:10|4789.49|4789.09|4788.99|4788.59|4789.49|4789.09|4788.99|4788.59|401
1641236960000|2022-01-03 19:09:20|4789.24|4788.84|4789.24|4788.84|4789.24|4788.84|4788.99|4788.59|125
1641236970000|2022-01-03 19:09:30|4788.99|4788.59|4788.99|4788.59|4788.99|4788.59|4788.74|4788.34|421
1641236980000|2022-01-03 19:09:40|4788.74|4788.34|4788.49|4788.09|4788.74|4788.34|4788.49|4788.09|147
1641236990000|2022-01-03 19:09:50|4788.74|4788.34|4788.74|4788.34|4788.74|4788.34|4788.74|4788.34|406
1641237000000|2022-01-03 19:10:00|4788.49|4788.09|4788.74|4788.34|4788.74|4788.34|4788.49|4788.09|258
1641237010000|2022-01-03 19:10:10|4788.49|4788.09|4788.49|4788.09|4788.49|4788.09|4788.24|4787.84|160
1641237020000|2022-01-03 19:10:20|4788.36|4787.96|4788.74|4788.34|4788.74|4788.34|4788.24|4787.84|223
1641237030000|2022-01-03 19:10:30|||||||||11
1641237040000|2022-01-03 19:10:40|||||||||191
1641237050000|2022-01-03 19:10:50|4788.49|4788.09|4788.49|4788.09|4788.49|4788.09|4788.49|4788.09|159
1641237060000|2022-01-03 19:11:00|4788.74|4788.34|4788.99|4788.59|4788.99|4788.59|4788.49|4788.09|557
1641237070000|2022-01-03 19:11:10|4788.74|4788.34|4788.74|4788.34|4788.99|4788.59|4788.74|4788.34|318
1641237080000|2022-01-03 19:11:20|||||||||108
1641237090000|2022-01-03 19:11:30|4788.49|4788.09|4788.74|4788.34|4788.74|4788.34|4788.49|4788.09|367
1641237100000|2022-01-03 19:11:40|||||||||18
1641237110000|2022-01-03 19:11:50|||||||||21
1641237120000|2022-01-03 19:12:00|4788.49|4788.09|4788.49|4788.09|4788.74|4788.34|4788.49|4788.09|447
1641237130000|2022-01-03 19:12:10|4788.74|4788.34|4788.74|4788.34|4788.74|4788.34|4788.49|4788.09|165
1641237140000|2022-01-03 19:12:20|4788.49|4788.09|4788.49|4788.09|4788.49|4788.09|4788.49|4788.09|124
1641237150000|2022-01-03 19:12:30|4788.24|4787.84|4788.24|4787.84|4788.49|4788.09|4788.24|4787.84|338
1641237160000|2022-01-03 19:12:40|4788.36|4787.96|4787.99|4787.59|4788.49|4788.09|4787.74|4787.34|464
1641237170000|2022-01-03 19:12:50|4787.74|4787.34|4787.99|4787.59|4787.99|4787.59|4787.74|4787.34|196
1641237180000|2022-01-03 19:13:00|4787.74|4787.34|4787.74|4787.34|4787.74|4787.34|4787.74|4787.34|83
1641237190000|2022-01-03 19:13:10|||||||||58
1641237200000|2022-01-03 19:13:20|4787.49|4787.09|4787.49|4787.09|4787.49|4787.09|4787.49|4787.09|166
1641237210000|2022-01-03 19:13:30|4787.74|4787.34|4787.74|4787.34|4787.74|4787.34|4787.49|4787.09|201
1641237220000|2022-01-03 19:13:40|4787.49|4787.09|4787.99|4787.59|4787.99|4787.59|4787.49|4787.09|215
1641237230000|2022-01-03 19:13:50|4787.86|4787.46|4787.99|4787.59|4787.99|4787.59|4787.74|4787.34|540
1641237240000|2022-01-03 19:14:00|4788.11|4787.71|4788.24|4787.84|4788.74|4788.34|4787.99|4787.59|462
1641237250000|2022-01-03 19:14:10|4787.99|4787.59|4787.99|4787.59|4788.24|4787.84|4787.74|4787.34|233
1641237260000|2022-01-03 19:14:20|4787.74|4787.34|4787.99|4787.59|4787.99|4787.59|4787.74|4787.34|206
1641237270000|2022-01-03 19:14:30|4787.74|4787.34|4787.74|4787.34|4787.99|4787.59|4787.74|4787.34|188
1641237280000|2022-01-03 19:14:40|4787.99|4787.59|4787.99|4787.59|4787.99|4787.59|4787.99|4787.59|98
1641237290000|2022-01-03 19:14:50|||||||||58
1641237300000|2022-01-03 19:15:00|4787.74|4787.34|4786.74|4786.34|4787.74|4787.34|4786.74|4786.34|1007
1641237310000|2022-01-03 19:15:10|4786.99|4786.59|4786.99|4786.59|4787.24|4786.84|4786.74|4786.34|314
1641237320000|2022-01-03 19:15:20|4786.74|4786.34|4786.99|4786.59|4786.99|4786.59|4786.74|4786.34|91
1641237330000|2022-01-03 19:15:30|4787.24|4786.84|4787.24|4786.84|4787.24|4786.84|4787.24|4786.84|79
1641237340000|2022-01-03 19:15:40|4787.49|4787.09|4787.74|4787.34|4787.74|4787.34|4787.49|4787.09|159
1641237350000|2022-01-03 19:15:50|4787.49|4787.09|4787.49|4787.09|4787.49|4787.09|4787.49|4787.09|102
1641237360000|2022-01-03 19:16:00|4787.74|4787.34|4787.99|4787.59|4788.11|4787.71|4787.74|4787.34|431
1641237370000|2022-01-03 19:16:10|4787.74|4787.34|4787.74|4787.34|4787.74|4787.34|4787.74|4787.34|273
1641237380000|2022-01-03 19:16:20|4787.99|4787.59|4788.61|4788.21|4788.61|4788.21|4787.99|4787.59|328
1641237390000|2022-01-03 19:16:30|4788.49|4788.09|4788.99|4788.59|4789.24|4788.84|4788.49|4788.09|364
1641237400000|2022-01-03 19:16:40|||||||||34
1641237410000|2022-01-03 19:16:50|||||||||196
1641237420000|2022-01-03 19:17:00|||||||||104
1641237430000|2022-01-03 19:17:10|4788.74|4788.34|4788.49|4788.09|4788.74|4788.34|4788.49|4788.09|387
1641237440000|2022-01-03 19:17:20|4788.74|4788.34|4788.99|4788.59|4788.99|4788.59|4788.74|4788.34|193
1641237450000|2022-01-03 19:17:30|4788.74|4788.34|4788.49|4788.09|4788.74|4788.34|4788.49|4788.09|272
1641237460000|2022-01-03 19:17:40|4788.74|4788.34|4788.99|4788.59|4788.99|4788.59|4788.74|4788.34|344
1641237470000|2022-01-03 19:17:50|4788.74|4788.34|4787.99|4787.59|4788.99|4788.59|4787.99|4787.59|372
1641237480000|2022-01-03 19:18:00|4788.24|4787.84|4788.49|4788.09|4788.49|4788.09|4787.99|4787.59|237
1641237490000|2022-01-03 19:18:10|||||||||111
1641237500000|2022-01-03 19:18:20|4788.74|4788.34|4788.74|4788.34|4788.74|4788.34|4788.74|4788.34|124
1641237510000|2022-01-03 19:18:30|4788.86|4788.46|4788.74|4788.34|4788.99|4788.59|4788.74|4788.34|170
1641237520000|2022-01-03 19:18:40|||||||||21
1641237530000|2022-01-03 19:18:50|4788.49|4788.09|4788.24|4787.84|4788.49|4788.09|4788.24|4787.84|344
1641237540000|2022-01-03 19:19:00|4788.49|4788.09|4788.49|4788.09|4788.49|4788.09|4788.24|4787.84|162
1641237550000|2022-01-03 19:19:10|4788.24|4787.84|4788.24|4787.84|4788.24|4787.84|4788.24|4787.84|65
1641237560000|2022-01-03 19:19:20|||||||||8
1641237570000|2022-01-03 19:19:30|4788.49|4788.09|4788.49|4788.09|4788.49|4788.09|4788.49|4788.09|174
1641237580000|2022-01-03 19:19:40|4788.24|4787.84|4788.24|4787.84|4788.24|4787.84|4788.24|4787.84|81
1641237590000|2022-01-03 19:19:50|4787.99|4787.59|4787.99|4787.59|4787.99|4787.59|4787.99|4787.59|71
1641237600000|2022-01-03 19:20:00|||||||||20
1641237610000|2022-01-03 19:20:10|4788.24|4787.84|4788.24|4787.84|4788.24|4787.84|4788.24|4787.84|118
1641237620000|2022-01-03 19:20:20|4787.99|4787.59|4787.99|4787.59|4787.99|4787.59|4787.74|4787.34|122
1641237630000|2022-01-03 19:20:30|4787.74|4787.34|4787.74|4787.34|4787.74|4787.34|4787.74|4787.34|94
1641237640000|2022-01-03 19:20:40|||||||||13
1641237650000|2022-01-03 19:20:50|4787.99|4787.59|4787.99|4787.59|4787.99|4787.59|4787.99|4787.59|69
1641237660000|2022-01-03 19:21:00|4787.86|4787.46|4787.99|4787.59|4787.99|4787.59|4787.74|4787.34|238
1641237670000|2022-01-03 19:21:10|4788.11|4787.71|4787.99|4787.59|4788.24|4787.84|4787.99|4787.59|171
1641237680000|2022-01-03 19:21:20|4788.11|4787.71|4787.99|4787.59|4788.11|4787.71|4787.99|4787.59|94
1641237690000|2022-01-03 19:21:30|4788.11|4787.71|4787.99|4787.59|4788.11|4787.71|4787.99|4787.59|46
1641237700000|2022-01-03 19:21:40|4788.24|4787.84|4787.49|4787.09|4788.24|4787.84|4787.49|4787.09|248
1641237710000|2022-01-03 19:21:50|4787.61|4787.21|4787.49|4787.09|4787.74|4787.34|4787.49|4787.09|337
1641237720000|2022-01-03 19:22:00|4787.24|4786.84|4787.24|4786.84|4787.24|4786.84|4787.24|4786.84|269
1641237730000|2022-01-03 19:22:10|4786.99|4786.59|4787.24|4786.84|4787.24|4786.84|4786.99|4786.59|196
1641237740000|2022-01-03 19:22:20|||||||||153
1641237750000|2022-01-03 19:22:30|||||||||50
1641237760000|2022-01-03 19:22:40|4786.99|4786.59|4786.99|4786.59|4786.99|4786.59|4786.99|4786.59|85
1641237770000|2022-01-03 19:22:50|||||||||232
1641237780000|2022-01-03 19:23:00|||||||||123
1641237790000|2022-01-03 19:23:10|||||||||157
1641237800000|2022-01-03 19:23:20|||||||||76
1641237810000|2022-01-03 19:23:30|4787.24|4786.84|4787.24|4786.84|4787.24|4786.84|4787.24|4786.84|92
1641237820000|2022-01-03 19:23:40|4786.99|4786.59|4786.99|4786.59|4787.24|4786.84|4786.99|4786.59|152
1641237830000|2022-01-03 19:23:50|4786.74|4786.34|4786.74|4786.34|4786.74|4786.34|4786.74|4786.34|135
1641237840000|2022-01-03 19:24:00|4786.49|4786.09|4786.74|4786.34|4786.74|4786.34|4786.49|4786.09|256
1641237850000|2022-01-03 19:24:10|4786.49|4786.09|4786.49|4786.09|4786.49|4786.09|4786.24|4785.84|329
1641237860000|2022-01-03 19:24:20|4786.24|4785.84|4786.24|4785.84|4786.24|4785.84|4786.24|4785.84|110
1641237870000|2022-01-03 19:24:30|||||||||38
1641237880000|2022-01-03 19:24:40|4785.99|4785.59|4786.24|4785.84|4786.24|4785.84|4785.99|4785.59|231
1641237890000|2022-01-03 19:24:50|||||||||122
1641237900000|2022-01-03 19:25:00|4786.49|4786.09|4786.24|4785.84|4786.49|4786.09|4786.24|4785.84|242
1641237910000|2022-01-03 19:25:10|||||||||75
1641237920000|2022-01-03 19:25:20|4785.99|4785.59|4785.99|4785.59|4785.99|4785.59|4785.99|4785.59|222
1641237930000|2022-01-03 19:25:30|4786.24|4785.84|4785.99|4785.59|4786.24|4785.84|4785.99|4785.59|452
1641237940000|2022-01-03 19:25:40|4786.24|4785.84|4786.24|4785.84|4786.49|4786.09|4786.24|4785.84|328
1641237950000|2022-01-03 19:25:50|4786.49|4786.09|4786.49|4786.09|4786.49|4786.09|4786.24|4785.84|210
1641237960000|2022-01-03 19:26:00|4786.74|4786.34|4786.99|4786.59|4787.24|4786.84|4786.74|4786.34|609
1641237970000|2022-01-03 19:26:10|4787.24|4786.84|4786.99|4786.59|4787.24|4786.84|4786.99|4786.59|84
1641237980000|2022-01-03 19:26:20|4787.11|4786.71|4787.24|4786.84|4787.24|4786.84|4787.11|4786.71|66
1641237990000|2022-01-03 19:26:30|4786.99|4786.59|4786.74|4786.34|4786.99|4786.59|4786.74|4786.34|191
1641238000000|2022-01-03 19:26:40|4786.99|4786.59|4786.99|4786.59|4786.99|4786.59|4786.99|4786.59|107
1641238010000|2022-01-03 19:26:50|4787.24|4786.84|4787.24|4786.84|4787.24|4786.84|4787.24|4786.84|77
1641238020000|2022-01-03 19:27:00|4786.99|4786.59|4786.99|4786.59|4787.24|4786.84|4786.99|4786.59|196
1641238030000|2022-01-03 19:27:10|4787.24|4786.84|4787.24|4786.84|4787.24|4786.84|4787.24|4786.84|49
1641238040000|2022-01-03 19:27:20|4787.74|4787.34|4787.99|4787.59|4787.99|4787.59|4787.74|4787.34|263
1641238050000|2022-01-03 19:27:30|4787.74|4787.34|4787.74|4787.34|4787.74|4787.34|4787.74|4787.34|197
1641238060000|2022-01-03 19:27:40|4787.49|4787.09|4787.49|4787.09|4787.74|4787.34|4787.49|4787.09|158
1641238070000|2022-01-03 19:27:50|4787.74|4787.34|4787.49|4787.09|4787.74|4787.34|4787.49|4787.09|71
1641238080000|2022-01-03 19:28:00|4787.24|4786.84|4787.24|4786.84|4787.24|4786.84|4786.99|4786.59|236
1641238090000|2022-01-03 19:28:10|||||||||67
1641238100000|2022-01-03 19:28:20|4787.49|4787.09|4787.36|4786.96|4787.49|4787.09|4787.24|4786.84|87
1641238110000|2022-01-03 19:28:30|4787.49|4787.09|4787.99|4787.59|4787.99|4787.59|4787.49|4787.09|128
1641238120000|2022-01-03 19:28:40|4787.74|4787.34|4787.74|4787.34|4787.74|4787.34|4787.74|4787.34|54
1641238130000|2022-01-03 19:28:50|4787.99|4787.59|4788.24|4787.84|4788.24|4787.84|4787.99|4787.59|70
1641238140000|2022-01-03 19:29:00|4787.99|4787.59|4788.24|4787.84|4788.24|4787.84|4787.99|4787.59|259
1641238150000|2022-01-03 19:29:10|||||||||30
1641238160000|2022-01-03 19:29:20|||||||||72
1641238170000|2022-01-03 19:29:30|4787.99|4787.59|4788.24|4787.84|4788.24|4787.84|4787.99|4787.59|193
1641238180000|2022-01-03 19:29:40|||||||||15
1641238190000|2022-01-03 19:29:50|||||||||222
1641238200000|2022-01-03 19:30:00|4788.49|4788.09|4788.24|4787.84|4788.49|4788.09|4787.99|4787.59|270
1641238210000|2022-01-03 19:30:10|4787.99|4787.59|4787.99|4787.59|4787.99|4787.59|4787.74|4787.34|324
1641238220000|2022-01-03 19:30:20|4788.24|4787.84|4788.24|4787.84|4788.24|4787.84|4788.24|4787.84|116
1641238230000|2022-01-03 19:30:30|4788.74|4788.34|4788.74|4788.34|4788.99|4788.59|4788.74|4788.34|493
1641238240000|2022-01-03 19:30:40|4788.99|4788.59|4788.74|4788.34|4788.99|4788.59|4788.74|4788.34|406
1641238250000|2022-01-03 19:30:50|4788.99|4788.59|4788.99|4788.59|4789.24|4788.84|4788.99|4788.59|430
1641238260000|2022-01-03 19:31:00|4789.24|4788.84|4789.24|4788.84|4789.24|4788.84|4789.24|4788.84|123
1641238270000|2022-01-03 19:31:10|||||||||204
1641238280000|2022-01-03 19:31:20|4788.99|4788.59|4788.99|4788.59|4788.99|4788.59|4788.99|4788.59|140
1641238290000|2022-01-03 19:31:30|4789.24|4788.84|4788.74|4788.34|4789.24|4788.84|4788.74|4788.34|417
1641238300000|2022-01-03 19:31:40|4788.49|4788.09|4788.24|4787.84|4788.49|4788.09|4788.24|4787.84|203
1641238310000|2022-01-03 19:31:50|4787.99|4787.59|4787.99|4787.59|4788.24|4787.84|4787.99|4787.59|142
1641238320000|2022-01-03 19:32:00|4787.74|4787.34|4787.99|4787.59|4787.99|4787.59|4787.49|4787.09|583
1641238330000|2022-01-03 19:32:10|4787.74|4787.34|4786.99|4786.59|4787.74|4787.34|4786.99|4786.59|250
1641238340000|2022-01-03 19:32:20|4787.24|4786.84|4786.99|4786.59|4787.24|4786.84|4786.99|4786.59|216
1641238350000|2022-01-03 19:32:30|4787.24|4786.84|4786.99|4786.59|4787.24|4786.84|4786.74|4786.34|356
1641238360000|2022-01-03 19:32:40|4787.24|4786.84|4787.24|4786.84|4787.24|4786.84|4786.99|4786.59|211
1641238370000|2022-01-03 19:32:50|4786.99|4786.59|4787.24|4786.84|4787.24|4786.84|4786.99|4786.59|118
1641238380000|2022-01-03 19:33:00|4787.49|4787.09|4787.24|4786.84|4787.49|4787.09|4787.24|4786.84|191
1641238390000|2022-01-03 19:33:10|4786.99|4786.59|4786.99|4786.59|4787.24|4786.84|4786.99|4786.59|190
1641238400000|2022-01-03 19:33:20|||||||||55
1641238410000|2022-01-03 19:33:30|4787.24|4786.84|4786.99|4786.59|4787.24|4786.84|4786.99|4786.59|158
1641238420000|2022-01-03 19:33:40|||||||||45
1641238430000|2022-01-03 19:33:50|4787.24|4786.84|4787.11|4786.71|4787.24|4786.84|4786.99|4786.59|141
1641238440000|2022-01-03 19:34:00|4787.24|4786.84|4787.49|4787.09|4787.49|4787.09|4787.24|4786.84|89
1641238450000|2022-01-03 19:34:10|4787.24|4786.84|4787.24|4786.84|4787.24|4786.84|4786.99|4786.59|173
1641238460000|2022-01-03 19:34:20|4786.99|4786.59|4786.99|4786.59|4787.24|4786.84|4786.99|4786.59|83
1641238470000|2022-01-03 19:34:30|||||||||48
1641238480000|2022-01-03 19:34:40|4787.24|4786.84|4786.99|4786.59|4787.24|4786.84|4786.99|4786.59|77
1641238490000|2022-01-03 19:34:50|||||||||16
1641238500000|2022-01-03 19:35:00|4787.24|4786.84|4787.24|4786.84|4787.24|4786.84|4787.24|4786.84|90
1641238510000|2022-01-03 19:35:10|||||||||87
1641238520000|2022-01-03 19:35:20|4786.99|4786.59|4786.99|4786.59|4787.24|4786.84|4786.99|4786.59|184
1641238530000|2022-01-03 19:35:30|||||||||59
1641238540000|2022-01-03 19:35:40|4787.24|4786.84|4787.49|4787.09|4787.49|4787.09|4787.24|4786.84|201
1641238550000|2022-01-03 19:35:50|||||||||114
1641238560000|2022-01-03 19:36:00|4787.74|4787.34|4787.99|4787.59|4788.24|4787.84|4787.74|4787.34|358
1641238570000|2022-01-03 19:36:10|||||||||11
1641238580000|2022-01-03 19:36:20|4787.74|4787.34|4787.74|4787.34|4787.74|4787.34|4787.49|4787.09|248
1641238590000|2022-01-03 19:36:30|4787.49|4787.09|4787.49|4787.09|4787.49|4787.09|4787.49|4787.09|81
1641238600000|2022-01-03 19:36:40|4787.24|4786.84|4787.24|4786.84|4787.24|4786.84|4786.99|4786.59|159
1641238610000|2022-01-03 19:36:50|4787.49|4787.09|4787.24|4786.84|4787.49|4787.09|4787.24|4786.84|153
1641238620000|2022-01-03 19:37:00|||||||||32
1641238630000|2022-01-03 19:37:10|4786.99|4786.59|4786.99|4786.59|4786.99|4786.59|4786.99|4786.59|138
1641238640000|2022-01-03 19:37:20|4786.74|4786.34|4787.49|4787.09|4787.74|4787.34|4786.74|4786.34|1666
1641238650000|2022-01-03 19:37:30|4787.74|4787.34|4787.74|4787.34|4787.74|4787.34|4787.74|4787.34|434
1641238660000|2022-01-03 19:37:40|||||||||52
1641238670000|2022-01-03 19:37:50|4787.49|4787.09|4787.49|4787.09|4787.49|4787.09|4787.49|4787.09|85
1641238680000|2022-01-03 19:38:00|4787.36|4786.96|4787.36|4786.96|4787.49|4787.09|4787.24|4786.84|269
1641238690000|2022-01-03 19:38:10|4787.24|4786.84|4787.24|4786.84|4787.24|4786.84|4787.24|4786.84|24
1641238700000|2022-01-03 19:38:20|4786.99|4786.59|4787.24|4786.84|4787.24|4786.84|4786.99|4786.59|249
1641238710000|2022-01-03 19:38:30|4786.99|4786.59|4786.74|4786.34|4786.99|4786.59|4786.74|4786.34|275
1641238720000|2022-01-03 19:38:40|4786.86|4786.46|4786.74|4786.34|4786.86|4786.46|4786.74|4786.34|352
1641238730000|2022-01-03 19:38:50|4786.99|4786.59|4787.49|4787.09|4787.49|4787.09|4786.99|4786.59|244
1641238740000|2022-01-03 19:39:00|4787.74|4787.34|4787.74|4787.34|4787.74|4787.34|4787.74|4787.34|154
1641238750000|2022-01-03 19:39:10|4787.99|4787.59|4788.49|4788.09|4788.74|4788.34|4787.99|4787.59|556
1641238760000|2022-01-03 19:39:20|4788.74|4788.34|4788.74|4788.34|4788.74|4788.34|4788.74|4788.34|155
1641238770000|2022-01-03 19:39:30|||||||||25
1641238780000|2022-01-03 19:39:40|4788.49|4788.09|4788.99|4788.59|4788.99|4788.59|4788.49|4788.09|484
1641238790000|2022-01-03 19:39:50|4789.24|4788.84|4790.24|4789.84|4790.24|4789.84|4789.24|4788.84|839
1641238800000|2022-01-03 19:40:00|4789.99|4789.59|4790.74|4790.34|4790.99|4790.59|4789.99|4789.59|1295
1641238810000|2022-01-03 19:40:10|4790.49|4790.09|4790.99|4790.59|4790.99|4790.59|4790.49|4790.09|889
1641238820000|2022-01-03 19:40:20|4790.74|4790.34|4790.99|4790.59|4790.99|4790.59|4790.49|4790.09|678
1641238830000|2022-01-03 19:40:30|4790.86|4790.46|4790.74|4790.34|4790.86|4790.46|4790.74|4790.34|243
1641238840000|2022-01-03 19:40:40|4790.99|4790.59|4790.99|4790.59|4791.24|4790.84|4790.74|4790.34|705
1641238850000|2022-01-03 19:40:50|4790.74|4790.34|4790.99|4790.59|4790.99|4790.59|4790.49|4790.09|507
1641238860000|2022-01-03 19:41:00|4790.74|4790.34|4790.99|4790.59|4790.99|4790.59|4790.74|4790.34|385
1641238870000|2022-01-03 19:41:10|4791.49|4791.09|4791.74|4791.34|4791.74|4791.34|4791.49|4791.09|600
1641238880000|2022-01-03 19:41:20|||||||||297
1641238890000|2022-01-03 19:41:30|4791.86|4791.46|4791.99|4791.59|4791.99|4791.59|4791.86|4791.46|146
1641238900000|2022-01-03 19:41:40|4792.24|4791.84|4791.74|4791.34|4792.24|4791.84|4791.49|4791.09|564
1641238910000|2022-01-03 19:41:50|4791.49|4791.09|4791.74|4791.34|4791.74|4791.34|4791.49|4791.09|488
1641238920000|2022-01-03 19:42:00|4791.99|4791.59|4791.74|4791.34|4791.99|4791.59|4791.74|4791.34|527
1641238930000|2022-01-03 19:42:10|||||||||67
1641238940000|2022-01-03 19:42:20|||||||||44
1641238950000|2022-01-03 19:42:30|4791.49|4791.09|4791.24|4790.84|4791.49|4791.09|4791.24|4790.84|537
1641238960000|2022-01-03 19:42:40|4791.49|4791.09|4791.49|4791.09|4791.49|4791.09|4791.24|4790.84|216
1641238970000|2022-01-03 19:42:50|4791.74|4791.34|4791.74|4791.34|4791.99|4791.59|4791.74|4791.34|419
1641238980000|2022-01-03 19:43:00|||||||||192
1641238990000|2022-01-03 19:43:10|4791.99|4791.59|4792.24|4791.84|4792.49|4792.09|4791.99|4791.59|298
1641239000000|2022-01-03 19:43:20|4792.74|4792.34|4792.74|4792.34|4792.99|4792.59|4792.74|4792.34|739
1641239010000|2022-01-03 19:43:30|4792.49|4792.09|4792.74|4792.34|4792.74|4792.34|4792.49|4792.09|280
1641239020000|2022-01-03 19:43:40|4792.99|4792.59|4792.74|4792.34|4793.24|4792.84|4792.74|4792.34|525
1641239030000|2022-01-03 19:43:50|4793.24|4792.84|4793.74|4793.34|4793.74|4793.34|4793.24|4792.84|685
1641239040000|2022-01-03 19:44:00|4793.49|4793.09|4792.99|4792.59|4793.49|4793.09|4792.99|4792.59|286
1641239050000|2022-01-03 19:44:10|4793.24|4792.84|4793.74|4793.34|4793.74|4793.34|4793.24|4792.84|240
1641239060000|2022-01-03 19:44:20|4793.49|4793.09|4793.49|4793.09|4793.74|4793.34|4793.49|4793.09|291
1641239070000|2022-01-03 19:44:30|4793.99|4793.59|4794.74|4794.34|4794.99|4794.59|4793.99|4793.59|1610
1641239080000|2022-01-03 19:44:40|4795.24|4794.84|4795.24|4794.84|4795.24|4794.84|4795.24|4794.84|351
1641239090000|2022-01-03 19:44:50|4795.49|4795.09|4794.99|4794.59|4795.74|4795.34|4794.99|4794.59|857
1641239100000|2022-01-03 19:45:00|4794.74|4794.34|4794.74|4794.34|4794.99|4794.59|4794.74|4794.34|523
1641239110000|2022-01-03 19:45:10|4794.49|4794.09|4795.74|4795.34|4795.74|4795.34|4794.24|4793.84|874
1641239120000|2022-01-03 19:45:20|4795.49|4795.09|4795.49|4795.09|4795.74|4795.34|4795.49|4795.09|307
1641239130000|2022-01-03 19:45:30|4795.74|4795.34|4795.74|4795.34|4795.74|4795.34|4795.24|4794.84|493
1641239140000|2022-01-03 19:45:40|4795.99|4795.59|4795.24|4794.84|4795.99|4795.59|4795.24|4794.84|389
1641239150000|2022-01-03 19:45:50|4795.49|4795.09|4795.24|4794.84|4795.49|4795.09|4795.24|4794.84|338
1641239160000|2022-01-03 19:46:00|4794.99|4794.59|4795.49|4795.09|4795.49|4795.09|4794.99|4794.59|211
1641239170000|2022-01-03 19:46:10|4795.61|4795.21|4794.99|4794.59|4795.61|4795.21|4794.99|4794.59|335
1641239180000|2022-01-03 19:46:20|4795.24|4794.84|4794.74|4794.34|4795.24|4794.84|4794.74|4794.34|268
1641239190000|2022-01-03 19:46:30|4794.99|4794.59|4794.74|4794.34|4794.99|4794.59|4794.74|4794.34|456
1641239200000|2022-01-03 19:46:40|4794.99|4794.59|4794.99|4794.59|4794.99|4794.59|4794.74|4794.34|193
1641239210000|2022-01-03 19:46:50|||||||||149
1641239220000|2022-01-03 19:47:00|4795.24|4794.84|4794.99|4794.59|4795.24|4794.84|4794.99|4794.59|295
1641239230000|2022-01-03 19:47:10|4795.24|4794.84|4795.24|4794.84|4795.24|4794.84|4795.24|4794.84|71
1641239240000|2022-01-03 19:47:20|4795.49|4795.09|4794.99|4794.59|4795.49|4795.09|4794.99|4794.59|360
1641239250000|2022-01-03 19:47:30|4795.24|4794.84|4795.49|4795.09|4795.49|4795.09|4794.99|4794.59|296
1641239260000|2022-01-03 19:47:40|4795.24|4794.84|4795.49|4795.09|4795.49|4795.09|4795.24|4794.84|102
1641239270000|2022-01-03 19:47:50|4795.24|4794.84|4794.74|4794.34|4795.24|4794.84|4794.74|4794.34|297
1641239280000|2022-01-03 19:48:00|4794.99|4794.59|4794.49|4794.09|4794.99|4794.59|4794.49|4794.09|293
1641239290000|2022-01-03 19:48:10|4794.24|4793.84|4794.49|4794.09|4794.49|4794.09|4794.24|4793.84|152
1641239300000|2022-01-03 19:48:20|4794.24|4793.84|4794.24|4793.84|4794.24|4793.84|4793.99|4793.59|276
1641239310000|2022-01-03 19:48:30|4793.99|4793.59|4794.24|4793.84|4794.24|4793.84|4793.99|4793.59|227
1641239320000|2022-01-03 19:48:40|4793.99|4793.59|4793.99|4793.59|4793.99|4793.59|4793.99|4793.59|118
1641239330000|2022-01-03 19:48:50|4793.74|4793.34|4793.74|4793.34|4793.74|4793.34|4793.74|4793.34|362
1641239340000|2022-01-03 19:49:00|4793.49|4793.09|4793.49|4793.09|4793.49|4793.09|4793.49|4793.09|183
1641239350000|2022-01-03 19:49:10|4793.74|4793.34|4793.74|4793.34|4793.74|4793.34|4793.74|4793.34|218
1641239360000|2022-01-03 19:49:20|4793.49|4793.09|4793.49|4793.09|4793.49|4793.09|4793.49|4793.09|177
1641239370000|2022-01-03 19:49:30|4793.24|4792.84|4792.99|4792.59|4793.24|4792.84|4792.74|4792.34|408
1641239380000|2022-01-03 19:49:40|4793.24|4792.84|4793.49|4793.09|4793.74|4793.34|4793.24|4792.84|249
1641239390000|2022-01-03 19:49:50|4793.74|4793.34|4793.74|4793.34|4793.74|4793.34|4793.49|4793.09|187
1641239400000|2022-01-03 19:50:00|4793.99|4793.59|4793.74|4793.34|4793.99|4793.59|4793.74|4793.34|130
1641239410000|2022-01-03 19:50:10|4793.86|4793.46|4794.24|4793.84|4794.24|4793.84|4793.86|4793.46|202
1641239420000|2022-01-03 19:50:20|4793.99|4793.59|4794.74|4794.34|4794.74|4794.34|4793.99|4793.59|417
1641239430000|2022-01-03 19:50:30|4794.49|4794.09|4794.49|4794.09|4794.49|4794.09|4794.49|4794.09|205
1641239440000|2022-01-03 19:50:40|4794.24|4793.84|4794.24|4793.84|4794.49|4794.09|4794.24|4793.84|284
1641239450000|2022-01-03 19:50:50|4793.99|4793.59|4793.49|4793.09|4793.99|4793.59|4793.24|4792.84|796
1641239460000|2022-01-03 19:51:00|4793.74|4793.34|4793.24|4792.84|4793.74|4793.34|4793.24|4792.84|335
1641239470000|2022-01-03 19:51:10|4793.49|4793.09|4793.24|4792.84|4793.49|4793.09|4793.24|4792.84|153
1641239480000|2022-01-03 19:51:20|4792.99|4792.59|4792.99|4792.59|4793.49|4793.09|4792.99|4792.59|289
1641239490000|2022-01-03 19:51:30|4793.24|4792.84|4792.74|4792.34|4793.24|4792.84|4792.74|4792.34|197
1641239500000|2022-01-03 19:51:40|4792.49|4792.09|4792.74|4792.34|4792.74|4792.34|4792.49|4792.09|302
1641239510000|2022-01-03 19:51:50|4792.99|4792.59|4792.74|4792.34|4792.99|4792.59|4792.74|4792.34|109
1641239520000|2022-01-03 19:52:00|4792.99|4792.59|4792.74|4792.34|4792.99|4792.59|4792.74|4792.34|420
1641239530000|2022-01-03 19:52:10|4792.99|4792.59|4792.99|4792.59|4793.24|4792.84|4792.74|4792.34|308
1641239540000|2022-01-03 19:52:20|4792.74|4792.34|4792.74|4792.34|4792.74|4792.34|4792.74|4792.34|92
1641239550000|2022-01-03 19:52:30|4792.99|4792.59|4793.11|4792.71|4793.24|4792.84|4792.99|4792.59|318
1641239560000|2022-01-03 19:52:40|4793.24|4792.84|4792.99|4792.59|4793.24|4792.84|4792.99|4792.59|138
1641239570000|2022-01-03 19:52:50|4793.24|4792.84|4793.74|4793.34|4793.74|4793.34|4793.24|4792.84|195
1641239580000|2022-01-03 19:53:00|4793.24|4792.84|4793.24|4792.84|4793.49|4793.09|4793.24|4792.84|236
1641239590000|2022-01-03 19:53:10|4793.49|4793.09|4793.49|4793.09|4793.99|4793.59|4793.49|4793.09|237
1641239600000|2022-01-03 19:53:20|4793.74|4793.34|4793.74|4793.34|4793.74|4793.34|4793.49|4793.09|96
1641239610000|2022-01-03 19:53:30|4793.49|4793.09|4793.24|4792.84|4793.74|4793.34|4793.24|4792.84|151
1641239620000|2022-01-03 19:53:40|4792.99|4792.59|4792.99|4792.59|4792.99|4792.59|4792.74|4792.34|197
1641239630000|2022-01-03 19:53:50|4792.74|4792.34|4792.99|4792.59|4792.99|4792.59|4792.74|4792.34|208
1641239640000|2022-01-03 19:54:00|4793.24|4792.84|4792.99|4792.59|4793.24|4792.84|4792.99|4792.59|179
1641239650000|2022-01-03 19:54:10|4793.11|4792.71|4792.99|4792.59|4793.11|4792.71|4792.99|4792.59|22
1641239660000|2022-01-03 19:54:20|4793.24|4792.84|4792.99|4792.59|4793.24|4792.84|4792.99|4792.59|151
1641239670000|2022-01-03 19:54:30|||||||||125
1641239680000|2022-01-03 19:54:40|4793.24|4792.84|4793.24|4792.84|4793.24|4792.84|4792.99|4792.59|162
1641239690000|2022-01-03 19:54:50|4792.99|4792.59|4792.99|4792.59|4793.24|4792.84|4792.99|4792.59|102
1641239700000|2022-01-03 19:55:00|4792.74|4792.34|4792.49|4792.09|4792.99|4792.59|4792.49|4792.09|234
1641239710000|2022-01-03 19:55:10|4792.24|4791.84|4792.49|4792.09|4792.61|4792.21|4792.24|4791.84|330
1641239720000|2022-01-03 19:55:20|4792.61|4792.21|4792.24|4791.84|4792.74|4792.34|4792.24|4791.84|280
1641239730000|2022-01-03 19:55:30|||||||||77
1641239740000|2022-01-03 19:55:40|4791.99|4791.59|4791.99|4791.59|4792.24|4791.84|4791.99|4791.59|359
1641239750000|2022-01-03 19:55:50|4792.24|4791.84|4792.24|4791.84|4792.24|4791.84|4792.24|4791.84|71
1641239760000|2022-01-03 19:56:00|4792.49|4792.09|4792.24|4791.84|4792.49|4792.09|4792.24|4791.84|192
1641239770000|2022-01-03 19:56:10|4792.49|4792.09|4792.24|4791.84|4792.49|4792.09|4792.24|4791.84|176
1641239780000|2022-01-03 19:56:20|4791.99|4791.59|4791.99|4791.59|4791.99|4791.59|4791.74|4791.34|262
1641239790000|2022-01-03 19:56:30|||||||||151
1641239800000|2022-01-03 19:56:40|4791.74|4791.34|4791.74|4791.34|4791.99|4791.59|4791.74|4791.34|424
1641239810000|2022-01-03 19:56:50|4791.99|4791.59|4792.24|4791.84|4792.24|4791.84|4791.99|4791.59|351
1641239820000|2022-01-03 19:57:00|4792.49|4792.09|4792.24|4791.84|4792.49|4792.09|4792.24|4791.84|125
1641239830000|2022-01-03 19:57:10|4791.99|4791.59|4791.99|4791.59|4791.99|4791.59|4791.99|4791.59|52
1641239840000|2022-01-03 19:57:20|4792.24|4791.84|4792.24|4791.84|4792.24|4791.84|4792.24|4791.84|34
1641239850000|2022-01-03 19:57:30|4792.49|4792.09|4791.99|4791.59|4792.49|4792.09|4791.99|4791.59|107
1641239860000|2022-01-03 19:57:40|4792.24|4791.84|4792.24|4791.84|4792.24|4791.84|4791.99|4791.59|77
1641239870000|2022-01-03 19:57:50|4792.49|4792.09|4792.24|4791.84|4792.49|4792.09|4792.24|4791.84|97
1641239880000|2022-01-03 19:58:00|4791.99|4791.59|4791.36|4790.96|4791.99|4791.59|4791.24|4790.84|517
1641239890000|2022-01-03 19:58:10|4791.49|4791.09|4791.49|4791.09|4791.49|4791.09|4791.24|4790.84|398
1641239900000|2022-01-03 19:58:20|4791.74|4791.34|4791.74|4791.34|4791.74|4791.34|4791.74|4791.34|259
1641239910000|2022-01-03 19:58:30|4791.49|4791.09|4791.74|4791.34|4791.74|4791.34|4791.49|4791.09|225
1641239920000|2022-01-03 19:58:40|4791.61|4791.21|4791.74|4791.34|4791.74|4791.34|4791.24|4790.84|276
1641239930000|2022-01-03 19:58:50|4791.99|4791.59|4791.74|4791.34|4791.99|4791.59|4791.74|4791.34|195
1641239940000|2022-01-03 19:59:00|4791.49|4791.09|4791.49|4791.09|4791.49|4791.09|4791.36|4790.96|121
1641239950000|2022-01-03 19:59:10|4791.24|4790.84|4790.74|4790.34|4791.24|4790.84|4790.74|4790.34|290
1641239960000|2022-01-03 19:59:20|4790.99|4790.59|4790.99|4790.59|4791.24|4790.84|4790.99|4790.59|395
1641239970000|2022-01-03 19:59:30|4791.24|4790.84|4791.49|4791.09|4791.49|4791.09|4790.99|4790.59|250
1641239980000|2022-01-03 19:59:40|4791.24|4790.84|4791.49|4791.09|4791.74|4791.34|4791.24|4790.84|178
1641239990000|2022-01-03 19:59:50|4791.74|4791.34|4791.24|4790.84|4791.74|4791.34|4791.24|4790.84|248
1641240000000|2022-01-03 20:00:00|4790.99|4790.59|4791.74|4791.34|4791.74|4791.34|4790.99|4790.59|560
1641240010000|2022-01-03 20:00:10|4791.49|4791.09|4791.74|4791.34|4791.99|4791.59|4791.49|4791.09|165
1641240020000|2022-01-03 20:00:20|4791.86|4791.46|4791.99|4791.59|4791.99|4791.59|4791.74|4791.34|280
1641240030000|2022-01-03 20:00:30|4791.74|4791.34|4791.99|4791.59|4792.24|4791.84|4791.74|4791.34|206
1641240040000|2022-01-03 20:00:40|4792.24|4791.84|4792.24|4791.84|4792.24|4791.84|4792.24|4791.84|134
1641240050000|2022-01-03 20:00:50|4792.49|4792.09|4792.74|4792.34|4792.74|4792.34|4792.49|4792.09|239
1641240060000|2022-01-03 20:01:00|4792.49|4792.09|4791.99|4791.59|4792.49|4792.09|4791.99|4791.59|801
1641240070000|2022-01-03 20:01:10|4792.24|4791.84|4792.24|4791.84|4792.24|4791.84|4792.24|4791.84|190
1641240080000|2022-01-03 20:01:20|4791.99|4791.59|4791.49|4791.09|4791.99|4791.59|4791.24|4790.84|702
1641240090000|2022-01-03 20:01:30|4791.24|4790.84|4790.74|4790.34|4791.24|4790.84|4790.74|4790.34|308
1641240100000|2022-01-03 20:01:40|4790.49|4790.09|4790.74|4790.34|4790.74|4790.34|4790.49|4790.09|325
1641240110000|2022-01-03 20:01:50|4790.99|4790.59|4790.24|4789.84|4790.99|4790.59|4790.24|4789.84|1089
1641240120000|2022-01-03 20:02:00|4789.99|4789.59|4790.74|4790.34|4790.74|4790.34|4789.99|4789.59|722
1641240130000|2022-01-03 20:02:10|4790.99|4790.59|4790.74|4790.34|4790.99|4790.59|4790.74|4790.34|180
1641240140000|2022-01-03 20:02:20|4790.49|4790.09|4790.99|4790.59|4790.99|4790.59|4790.49|4790.09|220
1641240150000|2022-01-03 20:02:30|4790.86|4790.46|4790.74|4790.34|4790.99|4790.59|4790.74|4790.34|175
1641240160000|2022-01-03 20:02:40|4790.99|4790.59|4790.74|4790.34|4790.99|4790.59|4790.74|4790.34|158
1641240170000|2022-01-03 20:02:50|4790.99|4790.59|4790.74|4790.34|4790.99|4790.59|4790.74|4790.34|91
1641240180000|2022-01-03 20:03:00|4790.61|4790.21|4790.24|4789.84|4790.74|4790.34|4790.24|4789.84|149
1641240190000|2022-01-03 20:03:10|4789.99|4789.59|4789.99|4789.59|4789.99|4789.59|4789.99|4789.59|162
1641240200000|2022-01-03 20:03:20|4790.24|4789.84|4789.24|4788.84|4790.24|4789.84|4789.24|4788.84|932
1641240210000|2022-01-03 20:03:30|4789.49|4789.09|4789.24|4788.84|4789.49|4789.09|4789.11|4788.71|297
1641240220000|2022-01-03 20:03:40|4789.49|4789.09|4789.49|4789.09|4789.74|4789.34|4789.49|4789.09|421
1641240230000|2022-01-03 20:03:50|4789.61|4789.21|4790.24|4789.84|4790.24|4789.84|4789.61|4789.21|209
1641240240000|2022-01-03 20:04:00|4789.99|4789.59|4789.99|4789.59|4789.99|4789.59|4789.99|4789.59|168
1641240250000|2022-01-03 20:04:10|4789.74|4789.34|4789.99|4789.59|4789.99|4789.59|4789.74|4789.34|212
1641240260000|2022-01-03 20:04:20|4790.24|4789.84|4791.49|4791.09|4791.49|4791.09|4790.24|4789.84|588
1641240270000|2022-01-03 20:04:30|||||||||222
1641240280000|2022-01-03 20:04:40|4791.74|4791.34|4791.74|4791.34|4791.74|4791.34|4791.74|4791.34|189
1641240290000|2022-01-03 20:04:50|4791.86|4791.46|4791.99|4791.59|4792.24|4791.84|4791.86|4791.46|321
1641240300000|2022-01-03 20:05:00|4792.11|4791.71|4791.74|4791.34|4792.11|4791.71|4791.74|4791.34|497
1641240310000|2022-01-03 20:05:10|4791.99|4791.59|4791.99|4791.59|4791.99|4791.59|4791.86|4791.46|75
1641240320000|2022-01-03 20:05:20|4791.86|4791.46|4791.49|4791.09|4791.99|4791.59|4791.49|4791.09|272
1641240330000|2022-01-03 20:05:30|4791.24|4790.84|4791.24|4790.84|4791.24|4790.84|4790.99|4790.59|246
1641240340000|2022-01-03 20:05:40|4791.49|4791.09|4791.24|4790.84|4791.74|4791.34|4791.24|4790.84|197
1641240350000|2022-01-03 20:05:50|||||||||32
1641240360000|2022-01-03 20:06:00|4790.99|4790.59|4791.24|4790.84|4791.24|4790.84|4790.99|4790.59|345
1641240370000|2022-01-03 20:06:10|4790.99|4790.59|4791.24|4790.84|4791.49|4791.09|4790.99|4790.59|146
1641240380000|2022-01-03 20:06:20|4790.99|4790.59|4790.86|4790.46|4790.99|4790.59|4790.86|4790.46|144
1641240390000|2022-01-03 20:06:30|4790.74|4790.34|4790.74|4790.34|4790.99|4790.59|4790.74|4790.34|172
1641240400000|2022-01-03 20:06:40|4790.99|4790.59|4790.74|4790.34|4790.99|4790.59|4790.74|4790.34|48
1641240410000|2022-01-03 20:06:50|4790.49|4790.09|4790.74|4790.34|4790.74|4790.34|4790.24|4789.84|269
1641240420000|2022-01-03 20:07:00|4790.99|4790.59|4790.99|4790.59|4790.99|4790.59|4790.99|4790.59|73
1641240430000|2022-01-03 20:07:10|4790.74|4790.34|4790.74|4790.34|4790.99|4790.59|4790.74|4790.34|119
1641240440000|2022-01-03 20:07:20|4790.99|4790.59|4790.99|4790.59|4790.99|4790.59|4790.99|4790.59|79
1641240450000|2022-01-03 20:07:30|4790.74|4790.34|4790.99|4790.59|4790.99|4790.59|4790.74|4790.34|105
1641240460000|2022-01-03 20:07:40|4791.24|4790.84|4791.24|4790.84|4791.49|4791.09|4791.24|4790.84|192
1641240470000|2022-01-03 20:07:50|4790.99|4790.59|4791.24|4790.84|4791.24|4790.84|4790.99|4790.59|171
1641240480000|2022-01-03 20:08:00|4791.49|4791.09|4791.49|4791.09|4791.49|4791.09|4791.49|4791.09|109
1641240490000|2022-01-03 20:08:10|4791.74|4791.34|4791.74|4791.34|4791.74|4791.34|4791.74|4791.34|246
1641240500000|2022-01-03 20:08:20|4791.49|4791.09|4791.74|4791.34|4791.74|4791.34|4791.49|4791.09|956
1641240510000|2022-01-03 20:08:30|4791.99|4791.59|4792.24|4791.84|4792.24|4791.84|4791.99|4791.59|221
1641240520000|2022-01-03 20:08:40|4792.49|4792.09|4792.24|4791.84|4792.49|4792.09|4792.24|4791.84|229
1641240530000|2022-01-03 20:08:50|4792.49|4792.09|4792.49|4792.09|4792.49|4792.09|4792.49|4792.09|68
1641240540000|2022-01-03 20:09:00|4792.24|4791.84|4792.24|4791.84|4792.24|4791.84|4791.99|4791.59|259
1641240550000|2022-01-03 20:09:10|4791.99|4791.59|4792.24|4791.84|4792.24|4791.84|4791.99|4791.59|271
1641240560000|2022-01-03 20:09:20|4792.49|4792.09|4791.99|4791.59|4792.49|4792.09|4791.99|4791.59|241
1641240570000|2022-01-03 20:09:30|4792.24|4791.84|4791.99|4791.59|4792.24|4791.84|4791.99|4791.59|97
1641240580000|2022-01-03 20:09:40|4792.24|4791.84|4792.24|4791.84|4792.49|4792.09|4792.24|4791.84|171
1641240590000|2022-01-03 20:09:50|4791.99|4791.59|4791.99|4791.59|4791.99|4791.59|4791.99|4791.59|75
1641240600000|2022-01-03 20:10:00|4791.74|4791.34|4791.99|4791.59|4791.99|4791.59|4791.74|4791.34|305
1641240610000|2022-01-03 20:10:10|4792.24|4791.84|4792.49|4792.09|4792.49|4792.09|4792.24|4791.84|200
1641240620000|2022-01-03 20:10:20|4792.74|4792.34|4792.74|4792.34|4792.99|4792.59|4792.74|4792.34|504
1641240630000|2022-01-03 20:10:30|4792.49|4792.09|4792.49|4792.09|4792.74|4792.34|4792.49|4792.09|676
1641240640000|2022-01-03 20:10:40|4792.99|4792.59|4792.74|4792.34|4793.24|4792.84|4792.74|4792.34|542
1641240650000|2022-01-03 20:10:50|4792.49|4792.09|4792.74|4792.34|4792.86|4792.46|4792.49|4792.09|118
1641240660000|2022-01-03 20:11:00|||||||||43
1641240670000|2022-01-03 20:11:10|4792.49|4792.09|4792.24|4791.84|4792.49|4792.09|4792.24|4791.84|209
1641240680000|2022-01-03 20:11:20|4792.49|4792.09|4792.49|4792.09|4792.49|4792.09|4792.49|4792.09|73
1641240690000|2022-01-03 20:11:30|4792.74|4792.34|4792.49|4792.09|4792.74|4792.34|4792.24|4791.84|264
1641240700000|2022-01-03 20:11:40|4792.36|4791.96|4792.24|4791.84|4792.36|4791.96|4792.24|4791.84|103
1641240710000|2022-01-03 20:11:50|||||||||18
1641240720000|2022-01-03 20:12:00|4792.49|4792.09|4792.49|4792.09|4792.49|4792.09|4792.49|4792.09|208
1641240730000|2022-01-03 20:12:10|4792.74|4792.34|4792.49|4792.09|4792.74|4792.34|4792.49|4792.09|139
1641240740000|2022-01-03 20:12:20|4792.74|4792.34|4792.74|4792.34|4792.74|4792.34|4792.49|4792.09|218
1641240750000|2022-01-03 20:12:30|4792.86|4792.46|4792.99|4792.59|4792.99|4792.59|4792.74|4792.34|148
1641240760000|2022-01-03 20:12:40|4792.86|4792.46|4793.24|4792.84|4793.24|4792.84|4792.74|4792.34|242
1641240770000|2022-01-03 20:12:50|4793.49|4793.09|4793.24|4792.84|4793.49|4793.09|4793.24|4792.84|437
1641240780000|2022-01-03 20:13:00|4792.99|4792.59|4792.99|4792.59|4792.99|4792.59|4792.99|4792.59|405
1641240790000|2022-01-03 20:13:10|4793.24|4792.84|4793.24|4792.84|4793.49|4793.09|4793.24|4792.84|373
1641240800000|2022-01-03 20:13:20|||||||||26
1641240810000|2022-01-03 20:13:30|4792.99|4792.59|4793.24|4792.84|4793.24|4792.84|4792.99|4792.59|131
1641240820000|2022-01-03 20:13:40|4793.49|4793.09|4793.49|4793.09|4793.49|4793.09|4793.49|4793.09|163
1641240830000|2022-01-03 20:13:50|4793.24|4792.84|4793.24|4792.84|4793.49|4793.09|4793.24|4792.84|277
1641240840000|2022-01-03 20:14:00|4793.49|4793.09|4793.74|4793.34|4793.74|4793.34|4793.24|4792.84|559
1641240850000|2022-01-03 20:14:10|4793.49|4793.09|4793.49|4793.09|4793.49|4793.09|4793.49|4793.09|221
1641240860000|2022-01-03 20:14:20|||||||||12
1641240870000|2022-01-03 20:14:30|4793.74|4793.34|4793.74|4793.34|4793.74|4793.34|4793.74|4793.34|74
1641240880000|2022-01-03 20:14:40|4793.49|4793.09|4792.74|4792.34|4793.49|4793.09|4792.74|4792.34|778
1641240890000|2022-01-03 20:14:50|4792.99|4792.59|4792.99|4792.59|4792.99|4792.59|4792.74|4792.34|499
1641240900000|2022-01-03 20:15:00|4792.74|4792.34|4793.49|4793.09|4793.49|4793.09|4792.74|4792.34|107
1641240910000|2022-01-03 20:15:10|4793.24|4792.84|4793.49|4793.09|4793.49|4793.09|4793.24|4792.84|205
1641240920000|2022-01-03 20:15:20|4793.74|4793.34|4793.49|4793.09|4793.74|4793.34|4793.49|4793.09|165
1641240930000|2022-01-03 20:15:30|4793.74|4793.34|4793.24|4792.84|4793.74|4793.34|4793.24|4792.84|122
1641240940000|2022-01-03 20:15:40|4792.99|4792.59|4792.99|4792.59|4793.24|4792.84|4792.74|4792.34|161
1641240950000|2022-01-03 20:15:50|4793.24|4792.84|4793.49|4793.09|4793.49|4793.09|4793.24|4792.84|320
1641240960000|2022-01-03 20:16:00|4793.74|4793.34|4792.99|4792.59|4793.74|4793.34|4792.99|4792.59|116
1641240970000|2022-01-03 20:16:10|4792.74|4792.34|4792.49|4792.09|4792.99|4792.59|4792.49|4792.09|333
1641240980000|2022-01-03 20:16:20|4792.74|4792.34|4792.74|4792.34|4792.74|4792.34|4792.49|4792.09|157
1641240990000|2022-01-03 20:16:30|4792.49|4792.09|4792.74|4792.34|4792.74|4792.34|4792.49|4792.09|135
1641241000000|2022-01-03 20:16:40|4792.49|4792.09|4792.74|4792.34|4792.74|4792.34|4792.49|4792.09|180
1641241010000|2022-01-03 20:16:50|4792.49|4792.09|4792.74|4792.34|4792.99|4792.59|4792.49|4792.09|198
1641241020000|2022-01-03 20:17:00|4792.61|4792.21|4792.99|4792.59|4792.99|4792.59|4792.61|4792.21|118
1641241030000|2022-01-03 20:17:10|||||||||141
1641241040000|2022-01-03 20:17:20|4792.74|4792.34|4792.99|4792.59|4792.99|4792.59|4792.74|4792.34|119
1641241050000|2022-01-03 20:17:30|||||||||123
1641241060000|2022-01-03 20:17:40|4792.74|4792.34|4792.74|4792.34|4792.74|4792.34|4792.74|4792.34|184
1641241070000|2022-01-03 20:17:50|4792.49|4792.09|4792.24|4791.84|4792.49|4792.09|4792.24|4791.84|211
1641241080000|2022-01-03 20:18:00|4791.99|4791.59|4791.99|4791.59|4792.49|4792.09|4791.86|4791.46|946
1641241090000|2022-01-03 20:18:10|4792.24|4791.84|4791.99|4791.59|4792.24|4791.84|4791.99|4791.59|163
1641241100000|2022-01-03 20:18:20|4791.74|4791.34|4791.74|4791.34|4791.74|4791.34|4791.74|4791.34|280
1641241110000|2022-01-03 20:18:30|4791.86|4791.46|4791.74|4791.34|4791.99|4791.59|4791.74|4791.34|227
1641241120000|2022-01-03 20:18:40|||||||||24
1641241130000|2022-01-03 20:18:50|4791.99|4791.59|4792.24|4791.84|4792.24|4791.84|4791.99|4791.59|260
1641241140000|2022-01-03 20:19:00|4791.99|4791.59|4791.74|4791.34|4791.99|4791.59|4791.74|4791.34|310
1641241150000|2022-01-03 20:19:10|4791.49|4791.09|4791.74|4791.34|4791.74|4791.34|4791.49|4791.09|98
1641241160000|2022-01-03 20:19:20|4791.99|4791.59|4791.99|4791.59|4791.99|4791.59|4791.99|4791.59|303
1641241170000|2022-01-03 20:19:30|4791.49|4791.09|4791.74|4791.34|4791.74|4791.34|4791.24|4790.84|577
1641241180000|2022-01-03 20:19:40|4791.99|4791.59|4791.99|4791.59|4791.99|4791.59|4791.99|4791.59|55
1641241190000|2022-01-03 20:19:50|4792.24|4791.84|4792.99|4792.59|4792.99|4792.59|4792.24|4791.84|160
1641241200000|2022-01-03 20:20:00|4792.8|4792.4|4793.05|4792.65|4793.05|4792.65|4792.3|4791.9|465
1641241210000|2022-01-03 20:20:10|4792.8|4792.4|4792.8|4792.4|4793.05|4792.65|4792.8|4792.4|227
1641241220000|2022-01-03 20:20:20|4793.05|4792.65|4792.55|4792.15|4793.05|4792.65|4792.3|4791.9|137
1641241230000|2022-01-03 20:20:30|4792.8|4792.4|4792.55|4792.15|4792.8|4792.4|4792.55|4792.15|100
1641241240000|2022-01-03 20:20:40|4792.8|4792.4|4793.05|4792.65|4793.05|4792.65|4792.8|4792.4|188
1641241250000|2022-01-03 20:20:50|4793.3|4792.9|4793.55|4793.15|4793.55|4793.15|4793.3|4792.9|299
1641241260000|2022-01-03 20:21:00|4793.3|4792.9|4793.8|4793.4|4793.8|4793.4|4793.3|4792.9|604
1641241270000|2022-01-03 20:21:10|4793.55|4793.15|4793.8|4793.4|4793.8|4793.4|4793.55|4793.15|147
1641241280000|2022-01-03 20:21:20|4793.67|4793.27|4793.3|4792.9|4793.8|4793.4|4793.3|4792.9|160
1641241290000|2022-01-03 20:21:30|||||||||362
1641241300000|2022-01-03 20:21:40|4793.05|4792.65|4793.3|4792.9|4793.3|4792.9|4793.05|4792.65|173
1641241310000|2022-01-03 20:21:50|||||||||16
1641241320000|2022-01-03 20:22:00|4793.55|4793.15|4793.55|4793.15|4793.55|4793.15|4793.55|4793.15|290
1641241330000|2022-01-03 20:22:10|4793.8|4793.4|4793.55|4793.15|4793.8|4793.4|4793.55|4793.15|284
1641241340000|2022-01-03 20:22:20|4793.8|4793.4|4793.55|4793.15|4794.05|4793.65|4793.55|4793.15|736
1641241350000|2022-01-03 20:22:30|4793.3|4792.9|4793.05|4792.65|4793.3|4792.9|4793.05|4792.65|273
1641241360000|2022-01-03 20:22:40|4792.92|4792.52|4793.05|4792.65|4793.05|4792.65|4792.92|4792.52|122
1641241370000|2022-01-03 20:22:50|4792.8|4792.4|4792.55|4792.15|4792.8|4792.4|4792.3|4791.9|505
1641241380000|2022-01-03 20:23:00|4792.3|4791.9|4791.8|4791.4|4792.55|4792.15|4791.8|4791.4|423
1641241390000|2022-01-03 20:23:10|4791.92|4791.52|4791.8|4791.4|4792.05|4791.65|4791.8|4791.4|278
1641241400000|2022-01-03 20:23:20|4792.05|4791.65|4791.8|4791.4|4792.05|4791.65|4791.8|4791.4|203
1641241410000|2022-01-03 20:23:30|4792.05|4791.65|4792.3|4791.9|4792.3|4791.9|4791.92|4791.52|314
1641241420000|2022-01-03 20:23:40|4792.05|4791.65|4792.05|4791.65|4792.05|4791.65|4792.05|4791.65|119
1641241430000|2022-01-03 20:23:50|4791.92|4791.52|4791.8|4791.4|4792.05|4791.65|4791.8|4791.4|299
1641241440000|2022-01-03 20:24:00|4791.55|4791.15|4791.8|4791.4|4791.8|4791.4|4791.55|4791.15|310
1641241450000|2022-01-03 20:24:10|4791.92|4791.52|4791.8|4791.4|4792.05|4791.65|4791.8|4791.4|207
1641241460000|2022-01-03 20:24:20|4791.67|4791.27|4791.8|4791.4|4791.92|4791.52|4791.55|4791.15|219
1641241470000|2022-01-03 20:24:30|4792.05|4791.65|4791.8|4791.4|4792.05|4791.65|4791.8|4791.4|57
1641241480000|2022-01-03 20:24:40|4791.55|4791.15|4791.8|4791.4|4791.8|4791.4|4791.55|4791.15|106
1641241490000|2022-01-03 20:24:50|4792.05|4791.65|4791.8|4791.4|4792.05|4791.65|4791.8|4791.4|121
1641241500000|2022-01-03 20:25:00|4792.05|4791.65|4792.55|4792.15|4792.55|4792.15|4792.05|4791.65|239
1641241510000|2022-01-03 20:25:10|4792.42|4792.02|4792.55|4792.15|4792.55|4792.15|4792.3|4791.9|236
1641241520000|2022-01-03 20:25:20|4792.8|4792.4|4792.8|4792.4|4792.8|4792.4|4792.8|4792.4|85
1641241530000|2022-01-03 20:25:30|4793.05|4792.65|4793.05|4792.65|4793.05|4792.65|4793.05|4792.65|187
1641241540000|2022-01-03 20:25:40|4792.8|4792.4|4792.55|4792.15|4792.8|4792.4|4792.55|4792.15|178
1641241550000|2022-01-03 20:25:50|4792.8|4792.4|4792.55|4792.15|4792.8|4792.4|4792.55|4792.15|135
1641241560000|2022-01-03 20:26:00|4792.3|4791.9|4793.05|4792.65|4793.3|4792.9|4792.3|4791.9|257
1641241570000|2022-01-03 20:26:10|4793.3|4792.9|4793.55|4793.15|4793.8|4793.4|4793.3|4792.9|278
1641241580000|2022-01-03 20:26:20|||||||||105
1641241590000|2022-01-03 20:26:30|4793.3|4792.9|4793.3|4792.9|4793.3|4792.9|4793.3|4792.9|226
1641241600000|2022-01-03 20:26:40|4793.42|4793.02|4793.3|4792.9|4793.55|4793.15|4793.17|4792.77|302
1641241610000|2022-01-03 20:26:50|4793.05|4792.65|4793.05|4792.65|4793.05|4792.65|4793.05|4792.65|111
1641241620000|2022-01-03 20:27:00|4792.8|4792.4|4793.05|4792.65|4793.05|4792.65|4792.8|4792.4|117
1641241630000|2022-01-03 20:27:10|4792.8|4792.4|4792.8|4792.4|4792.8|4792.4|4792.8|4792.4|96
1641241640000|2022-01-03 20:27:20|4792.67|4792.27|4792.55|4792.15|4792.67|4792.27|4792.55|4792.15|292
1641241650000|2022-01-03 20:27:30|4792.8|4792.4|4793.05|4792.65|4793.05|4792.65|4792.8|4792.4|171
1641241660000|2022-01-03 20:27:40|4792.92|4792.52|4792.8|4792.4|4792.92|4792.52|4792.55|4792.15|97
1641241670000|2022-01-03 20:27:50|4792.55|4792.15|4792.55|4792.15|4792.8|4792.4|4792.55|4792.15|158
1641241680000|2022-01-03 20:28:00|4792.8|4792.4|4793.05|4792.65|4793.05|4792.65|4792.55|4792.15|203
1641241690000|2022-01-03 20:28:10|4792.8|4792.4|4793.05|4792.65|4793.05|4792.65|4792.8|4792.4|209
1641241700000|2022-01-03 20:28:20|4792.8|4792.4|4792.55|4792.15|4792.8|4792.4|4792.55|4792.15|124
1641241710000|2022-01-03 20:28:30|4792.3|4791.9|4792.05|4791.65|4792.55|4792.15|4792.05|4791.65|246
1641241720000|2022-01-03 20:28:40|||||||||27
1641241730000|2022-01-03 20:28:50|4791.8|4791.4|4792.05|4791.65|4792.05|4791.65|4791.8|4791.4|193
1641241740000|2022-01-03 20:29:00|4792.17|4791.77|4791.8|4791.4|4792.3|4791.9|4791.8|4791.4|206
1641241750000|2022-01-03 20:29:10|4791.55|4791.15|4791.8|4791.4|4791.8|4791.4|4791.55|4791.15|537
1641241760000|2022-01-03 20:29:20|4791.55|4791.15|4791.8|4791.4|4791.8|4791.4|4791.55|4791.15|360
1641241770000|2022-01-03 20:29:30|4792.05|4791.65|4792.3|4791.9|4792.3|4791.9|4792.05|4791.65|422
1641241780000|2022-01-03 20:29:40|4792.42|4792.02|4792.3|4791.9|4792.55|4792.15|4792.05|4791.65|275
1641241790000|2022-01-03 20:29:50|4792.05|4791.65|4792.55|4792.15|4792.8|4792.4|4792.05|4791.65|183
1641241800000|2022-01-03 20:30:00|4792.8|4792.4|4793.05|4792.65|4793.05|4792.65|4792.8|4792.4|347
1641241810000|2022-01-03 20:30:10|4793.3|4792.9|4793.05|4792.65|4793.3|4792.9|4793.05|4792.65|365
1641241820000|2022-01-03 20:30:20|4792.8|4792.4|4792.55|4792.15|4792.8|4792.4|4792.55|4792.15|165
1641241830000|2022-01-03 20:30:30|4792.3|4791.9|4791.8|4791.4|4792.3|4791.9|4791.8|4791.4|452
1641241840000|2022-01-03 20:30:40|4792.05|4791.65|4792.05|4791.65|4792.05|4791.65|4791.8|4791.4|288
1641241850000|2022-01-03 20:30:50|4792.3|4791.9|4793.3|4792.9|4793.3|4792.9|4792.3|4791.9|397
1641241860000|2022-01-03 20:31:00|4793.55|4793.15|4793.05|4792.65|4793.55|4793.15|4793.05|4792.65|472
1641241870000|2022-01-03 20:31:10|4792.8|4792.4|4792.8|4792.4|4792.8|4792.4|4792.8|4792.4|132
1641241880000|2022-01-03 20:31:20|4792.55|4792.15|4792.8|4792.4|4792.8|4792.4|4792.55|4792.15|132
1641241890000|2022-01-03 20:31:30|4793.05|4792.65|4792.8|4792.4|4793.05|4792.65|4792.8|4792.4|152
1641241900000|2022-01-03 20:31:40|4792.55|4792.15|4792.55|4792.15|4792.55|4792.15|4792.55|4792.15|223
1641241910000|2022-01-03 20:31:50|4792.3|4791.9|4792.3|4791.9|4792.3|4791.9|4792.3|4791.9|196
1641241920000|2022-01-03 20:32:00|4792.55|4792.15|4792.55|4792.15|4792.55|4792.15|4792.3|4791.9|230
1641241930000|2022-01-03 20:32:10|4792.3|4791.9|4791.55|4791.15|4792.55|4792.15|4791.55|4791.15|298
1641241940000|2022-01-03 20:32:20|4791.8|4791.4|4791.55|4791.15|4791.8|4791.4|4791.55|4791.15|246
1641241950000|2022-01-03 20:32:30|||||||||163
1641241960000|2022-01-03 20:32:40|4791.8|4791.4|4791.55|4791.15|4791.8|4791.4|4791.3|4790.9|135
1641241970000|2022-01-03 20:32:50|4791.8|4791.4|4791.8|4791.4|4791.8|4791.4|4791.55|4791.15|205
1641241980000|2022-01-03 20:33:00|4792.05|4791.65|4792.3|4791.9|4792.3|4791.9|4792.05|4791.65|341
1641241990000|2022-01-03 20:33:10|||||||||158
1641242000000|2022-01-03 20:33:20|4792.55|4792.15|4792.05|4791.65|4792.55|4792.15|4791.8|4791.4|410
1641242010000|2022-01-03 20:33:30|4792.3|4791.9|4793.3|4792.9|4793.3|4792.9|4792.3|4791.9|519
1641242020000|2022-01-03 20:33:40|4793.55|4793.15|4793.8|4793.4|4793.8|4793.4|4793.05|4792.65|742
1641242030000|2022-01-03 20:33:50|4793.55|4793.15|4794.05|4793.65|4794.05|4793.65|4793.55|4793.15|690
1641242040000|2022-01-03 20:34:00|4793.8|4793.4|4792.8|4792.4|4793.8|4793.4|4792.55|4792.15|470
1641242050000|2022-01-03 20:34:10|4793.05|4792.65|4792.8|4792.4|4793.05|4792.65|4792.8|4792.4|205
1641242060000|2022-01-03 20:34:20|4793.05|4792.65|4793.05|4792.65|4793.05|4792.65|4793.05|4792.65|113
1641242070000|2022-01-03 20:34:30|4793.3|4792.9|4793.55|4793.15|4793.55|4793.15|4793.3|4792.9|134
1641242080000|2022-01-03 20:34:40|4793.3|4792.9|4793.05|4792.65|4793.3|4792.9|4792.8|4792.4|164
1641242090000|2022-01-03 20:34:50|4793.3|4792.9|4794.05|4793.65|4794.05|4793.65|4793.3|4792.9|649
1641242100000|2022-01-03 20:35:00|4793.8|4793.4|4794.05|4793.65|4794.3|4793.9|4793.8|4793.4|419
1641242110000|2022-01-03 20:35:10|4793.8|4793.4|4794.3|4793.9|4794.3|4793.9|4793.8|4793.4|365
1641242120000|2022-01-03 20:35:20|4794.05|4793.65|4794.3|4793.9|4794.3|4793.9|4794.05|4793.65|189
1641242130000|2022-01-03 20:35:30|4794.55|4794.15|4794.3|4793.9|4794.55|4794.15|4793.8|4793.4|533
1641242140000|2022-01-03 20:35:40|||||||||139
1641242150000|2022-01-03 20:35:50|4794.05|4793.65|4794.55|4794.15|4794.8|4794.4|4794.05|4793.65|768
1641242160000|2022-01-03 20:36:00|4794.3|4793.9|4794.3|4793.9|4794.3|4793.9|4794.05|4793.65|379
1641242170000|2022-01-03 20:36:10|4794.55|4794.15|4795.05|4794.65|4795.05|4794.65|4794.3|4793.9|646
1641242180000|2022-01-03 20:36:20|4795.3|4794.9|4794.55|4794.15|4795.3|4794.9|4794.55|4794.15|512
1641242190000|2022-01-03 20:36:30|4794.8|4794.4|4794.8|4794.4|4794.8|4794.4|4794.55|4794.15|278
1641242200000|2022-01-03 20:36:40|4795.05|4794.65|4795.05|4794.65|4795.05|4794.65|4794.8|4794.4|333
1641242210000|2022-01-03 20:36:50|4794.8|4794.4|4794.8|4794.4|4795.05|4794.65|4794.8|4794.4|249
1641242220000|2022-01-03 20:37:00|4794.55|4794.15|4794.55|4794.15|4794.8|4794.4|4794.55|4794.15|191
1641242230000|2022-01-03 20:37:10|4794.8|4794.4|4795.05|4794.65|4795.3|4794.9|4794.8|4794.4|745
1641242240000|2022-01-03 20:37:20|4795.3|4794.9|4795.3|4794.9|4795.3|4794.9|4795.3|4794.9|196
1641242250000|2022-01-03 20:37:30|||||||||203
1641242260000|2022-01-03 20:37:40|4795.55|4795.15|4796.05|4795.65|4796.05|4795.65|4795.3|4794.9|1134
1641242270000|2022-01-03 20:37:50|4795.8|4795.4|4795.55|4795.15|4795.8|4795.4|4795.55|4795.15|402
1641242280000|2022-01-03 20:38:00|4795.3|4794.9|4794.8|4794.4|4795.3|4794.9|4794.8|4794.4|265
1641242290000|2022-01-03 20:38:10|4795.05|4794.65|4794.8|4794.4|4795.3|4794.9|4794.55|4794.15|412
1641242300000|2022-01-03 20:38:20|4795.05|4794.65|4794.8|4794.4|4795.05|4794.65|4794.8|4794.4|383
1641242310000|2022-01-03 20:38:30|4794.55|4794.15|4793.8|4793.4|4794.55|4794.15|4793.8|4793.4|772
1641242320000|2022-01-03 20:38:40|4793.55|4793.15|4793.3|4792.9|4793.8|4793.4|4792.8|4792.4|1059
1641242330000|2022-01-03 20:38:50|4793.05|4792.65|4793.3|4792.9|4793.3|4792.9|4793.05|4792.65|324
1641242340000|2022-01-03 20:39:00|4793.05|4792.65|4793.05|4792.65|4793.55|4793.15|4793.05|4792.65|282
1641242350000|2022-01-03 20:39:10|4792.8|4792.4|4792.05|4791.65|4792.8|4792.4|4791.8|4791.4|280
1641242360000|2022-01-03 20:39:20|4791.8|4791.4|4792.05|4791.65|4792.05|4791.65|4791.8|4791.4|331
1641242370000|2022-01-03 20:39:30|4792.17|4791.77|4792.55|4792.15|4792.55|4792.15|4792.05|4791.65|279
1641242380000|2022-01-03 20:39:40|4792.67|4792.27|4792.8|4792.4|4793.05|4792.65|4792.67|4792.27|330
1641242390000|2022-01-03 20:39:50|4792.55|4792.15|4792.55|4792.15|4792.8|4792.4|4792.55|4792.15|80
1641242400000|2022-01-03 20:40:00|4792.8|4792.4|4792.55|4792.15|4793.3|4792.9|4792.3|4791.9|388
1641242410000|2022-01-03 20:40:10|4792.8|4792.4|4792.3|4791.9|4792.8|4792.4|4792.3|4791.9|221
1641242420000|2022-01-03 20:40:20|4792.17|4791.77|4791.8|4791.4|4792.3|4791.9|4791.8|4791.4|319
1641242430000|2022-01-03 20:40:30|4791.55|4791.15|4791.8|4791.4|4791.8|4791.4|4791.55|4791.15|285
1641242440000|2022-01-03 20:40:40|4792.05|4791.65|4792.3|4791.9|4792.3|4791.9|4791.55|4791.15|295
1641242450000|2022-01-03 20:40:50|4792.55|4792.15|4792.55|4792.15|4792.8|4792.4|4792.3|4791.9|419
1641242460000|2022-01-03 20:41:00|4792.3|4791.9|4792.05|4791.65|4792.55|4792.15|4792.05|4791.65|386
1641242470000|2022-01-03 20:41:10|4792.3|4791.9|4792.3|4791.9|4792.3|4791.9|4792.3|4791.9|241
1641242480000|2022-01-03 20:41:20|4792.17|4791.77|4792.05|4791.65|4792.3|4791.9|4791.8|4791.4|389
1641242490000|2022-01-03 20:41:30|4792.3|4791.9|4791.8|4791.4|4792.3|4791.9|4791.55|4791.15|274
1641242500000|2022-01-03 20:41:40|4792.05|4791.65|4790.05|4789.65|4792.05|4791.65|4790.05|4789.65|1318
1641242510000|2022-01-03 20:41:50|4790.3|4789.9|4789.8|4789.4|4790.3|4789.9|4789.55|4789.15|2187
1641242520000|2022-01-03 20:42:00|4789.3|4788.9|4788.8|4788.4|4789.55|4789.15|4788.3|4787.9|1647
1641242530000|2022-01-03 20:42:10|4788.55|4788.15|4788.8|4788.4|4788.8|4788.4|4788.55|4788.15|366
1641242540000|2022-01-03 20:42:20|4789.05|4788.65|4789.8|4789.4|4789.8|4789.4|4789.05|4788.65|377
1641242550000|2022-01-03 20:42:30|4789.55|4789.15|4790.05|4789.65|4790.05|4789.65|4789.55|4789.15|382
1641242560000|2022-01-03 20:42:40|4789.8|4789.4|4789.55|4789.15|4790.05|4789.65|4789.3|4788.9|319
1641242570000|2022-01-03 20:42:50|4788.55|4788.15|4787.8|4787.4|4788.55|4788.15|4787.8|4787.4|930
1641242580000|2022-01-03 20:43:00|4787.55|4787.15|4786.55|4786.15|4787.55|4787.15|4786.05|4785.65|1053
1641242590000|2022-01-03 20:43:10|4786.8|4786.4|4786.55|4786.15|4786.8|4786.4|4786.3|4785.9|496
1641242600000|2022-01-03 20:43:20|4786.3|4785.9|4786.3|4785.9|4786.55|4786.15|4786.05|4785.65|760
1641242610000|2022-01-03 20:43:30|4786.55|4786.15|4785.8|4785.4|4786.55|4786.15|4785.8|4785.4|460
1641242620000|2022-01-03 20:43:40|4786.05|4785.65|4786.05|4785.65|4786.3|4785.9|4785.8|4785.4|503
1641242630000|2022-01-03 20:43:50|4785.8|4785.4|4785.55|4785.15|4786.05|4785.65|4785.55|4785.15|614
1641242640000|2022-01-03 20:44:00|4785.3|4784.9|4785.8|4785.4|4785.8|4785.4|4785.3|4784.9|1061
1641242650000|2022-01-03 20:44:10|4785.55|4785.15|4786.55|4786.15|4786.67|4786.27|4785.55|4785.15|827
1641242660000|2022-01-03 20:44:20|4786.8|4786.4|4786.8|4786.4|4786.8|4786.4|4786.3|4785.9|307
1641242670000|2022-01-03 20:44:30|4786.55|4786.15|4787.3|4786.9|4787.3|4786.9|4786.55|4786.15|559
1641242680000|2022-01-03 20:44:40|4787.05|4786.65|4787.3|4786.9|4787.3|4786.9|4786.8|4786.4|508
1641242690000|2022-01-03 20:44:50|4787.55|4787.15|4788.05|4787.65|4788.05|4787.65|4787.3|4786.9|581
1641242700000|2022-01-03 20:45:00|4787.8|4787.4|4788.55|4788.15|4788.55|4788.15|4787.55|4787.15|858
1641242710000|2022-01-03 20:45:10|4788.8|4788.4|4789.05|4788.65|4789.3|4788.9|4788.55|4788.15|510
1641242720000|2022-01-03 20:45:20|4788.8|4788.4|4787.55|4787.15|4788.8|4788.4|4787.3|4786.9|784
1641242730000|2022-01-03 20:45:30|4787.3|4786.9|4788.05|4787.65|4788.05|4787.65|4787.3|4786.9|364
1641242740000|2022-01-03 20:45:40|4788.3|4787.9|4789.8|4789.4|4789.8|4789.4|4788.3|4787.9|609
1641242750000|2022-01-03 20:45:50|4790.3|4789.9|4791.05|4790.65|4791.3|4790.9|4789.8|4789.4|1051
1641242760000|2022-01-03 20:46:00|4790.55|4790.15|4790.05|4789.65|4790.55|4790.15|4790.05|4789.65|810
1641242770000|2022-01-03 20:46:10|4790.3|4789.9|4790.3|4789.9|4790.3|4789.9|4789.8|4789.4|388
1641242780000|2022-01-03 20:46:20|4790.55|4790.15|4790.3|4789.9|4790.55|4790.15|4790.3|4789.9|479
1641242790000|2022-01-03 20:46:30|4790.55|4790.15|4791.3|4790.9|4791.3|4790.9|4790.55|4790.15|466
1641242800000|2022-01-03 20:46:40|4791.55|4791.15|4790.55|4790.15|4792.05|4791.65|4790.3|4789.9|1255
1641242810000|2022-01-03 20:46:50|4790.3|4789.9|4790.8|4790.4|4790.8|4790.4|4790.3|4789.9|497
1641242820000|2022-01-03 20:47:00|4791.05|4790.65|4790.55|4790.15|4791.05|4790.65|4790.55|4790.15|490
1641242830000|2022-01-03 20:47:10|4790.8|4790.4|4791.05|4790.65|4791.05|4790.65|4790.55|4790.15|271
1641242840000|2022-01-03 20:47:20|4790.8|4790.4|4790.8|4790.4|4790.8|4790.4|4790.8|4790.4|130
1641242850000|2022-01-03 20:47:30|4791.05|4790.65|4791.8|4791.4|4791.8|4791.4|4791.05|4790.65|336
1641242860000|2022-01-03 20:47:40|4792.3|4791.9|4792.3|4791.9|4792.55|4792.15|4792.3|4791.9|505
1641242870000|2022-01-03 20:47:50|4792.55|4792.15|4792.05|4791.65|4792.55|4792.15|4792.05|4791.65|485
1641242880000|2022-01-03 20:48:00|4792.3|4791.9|4793.3|4792.9|4793.3|4792.9|4791.8|4791.4|1073
1641242890000|2022-01-03 20:48:10|4793.55|4793.15|4793.3|4792.9|4793.55|4793.15|4793.3|4792.9|381
1641242900000|2022-01-03 20:48:20|4793.55|4793.15|4793.55|4793.15|4793.55|4793.15|4793.3|4792.9|389
1641242910000|2022-01-03 20:48:30|4793.8|4793.4|4793.55|4793.15|4794.05|4793.65|4793.55|4793.15|542
1641242920000|2022-01-03 20:48:40|4793.8|4793.4|4793.8|4793.4|4794.05|4793.65|4793.8|4793.4|308
1641242930000|2022-01-03 20:48:50|4793.55|4793.15|4793.55|4793.15|4794.05|4793.65|4793.55|4793.15|524
1641242940000|2022-01-03 20:49:00|4793.8|4793.4|4793.67|4793.27|4793.8|4793.4|4793.55|4793.15|416
1641242950000|2022-01-03 20:49:10|4793.55|4793.15|4793.55|4793.15|4793.8|4793.4|4793.3|4792.9|283
1641242960000|2022-01-03 20:49:20|4793.8|4793.4|4792.55|4792.15|4793.8|4793.4|4792.42|4792.02|607
1641242970000|2022-01-03 20:49:30|4792.8|4792.4|4794.3|4793.9|4794.3|4793.9|4792.8|4792.4|781
1641242980000|2022-01-03 20:49:40|4794.55|4794.15|4794.55|4794.15|4795.05|4794.65|4794.3|4793.9|887
1641242990000|2022-01-03 20:49:50|4794.3|4793.9|4795.05|4794.65|4795.55|4795.15|4794.3|4793.9|924
1641243000000|2022-01-03 20:50:00|4795.55|4795.15|4794.3|4793.9|4795.8|4795.4|4792.8|4792.4|3564
1641243010000|2022-01-03 20:50:10|4794.05|4793.65|4795.55|4795.15|4795.55|4795.15|4793.8|4793.4|1251
1641243020000|2022-01-03 20:50:20|4795.3|4794.9|4795.8|4795.4|4795.8|4795.4|4795.3|4794.9|837
1641243030000|2022-01-03 20:50:30|4795.55|4795.15|4795.3|4794.9|4796.05|4795.65|4795.3|4794.9|644
1641243040000|2022-01-03 20:50:40|4795.05|4794.65|4793.8|4793.4|4795.05|4794.65|4793.8|4793.4|1057
1641243050000|2022-01-03 20:50:50|4793.55|4793.15|4793.55|4793.15|4793.55|4793.15|4793.3|4792.9|632
1641243060000|2022-01-03 20:51:00|4793.8|4793.4|4793.55|4793.15|4793.8|4793.4|4793.3|4792.9|415
1641243070000|2022-01-03 20:51:10|4794.05|4793.65|4794.05|4793.65|4794.3|4793.9|4793.8|4793.4|433
1641243080000|2022-01-03 20:51:20|4794.3|4793.9|4794.55|4794.15|4794.55|4794.15|4794.3|4793.9|439
1641243090000|2022-01-03 20:51:30|4794.8|4794.4|4794.55|4794.15|4794.8|4794.4|4794.55|4794.15|237
1641243100000|2022-01-03 20:51:40|4794.3|4793.9|4794.8|4794.4|4795.05|4794.65|4794.05|4793.65|525
1641243110000|2022-01-03 20:51:50|4795.05|4794.65|4794.55|4794.15|4795.3|4794.9|4794.55|4794.15|493
1641243120000|2022-01-03 20:52:00|4794.3|4793.9|4794.3|4793.9|4794.55|4794.15|4794.05|4793.65|641
1641243130000|2022-01-03 20:52:10|4794.05|4793.65|4794.55|4794.15|4794.55|4794.15|4793.8|4793.4|747
1641243140000|2022-01-03 20:52:20|4794.3|4793.9|4794.8|4794.4|4795.3|4794.9|4794.3|4793.9|577
1641243150000|2022-01-03 20:52:30|4794.55|4794.15|4794.8|4794.4|4794.8|4794.4|4794.55|4794.15|285
1641243160000|2022-01-03 20:52:40|4794.55|4794.15|4794.3|4793.9|4794.55|4794.15|4794.3|4793.9|233
1641243170000|2022-01-03 20:52:50|4794.05|4793.65|4793.55|4793.15|4794.17|4793.77|4793.55|4793.15|471
1641243180000|2022-01-03 20:53:00|4793.8|4793.4|4793.8|4793.4|4794.3|4793.9|4793.8|4793.4|301
1641243190000|2022-01-03 20:53:10|4793.55|4793.15|4791.8|4791.4|4793.55|4793.15|4791.55|4791.15|867
1641243200000|2022-01-03 20:53:20|4791.55|4791.15|4791.3|4790.9|4791.55|4791.15|4790.55|4790.15|702
1641243210000|2022-01-03 20:53:30|4791.05|4790.65|4791.55|4791.15|4792.05|4791.65|4791.05|4790.65|610
1641243220000|2022-01-03 20:53:40|4791.8|4791.4|4791.55|4791.15|4791.8|4791.4|4791.3|4790.9|344
1641243230000|2022-01-03 20:53:50|4791.3|4790.9|4791.3|4790.9|4791.55|4791.15|4791.05|4790.65|503
1641243240000|2022-01-03 20:54:00|4791.55|4791.15|4792.3|4791.9|4792.8|4792.4|4791.55|4791.15|1904
1641243250000|2022-01-03 20:54:10|4792.55|4792.15|4792.05|4791.65|4792.55|4792.15|4792.05|4791.65|449
1641243260000|2022-01-03 20:54:20|4791.8|4791.4|4790.8|4790.4|4792.05|4791.65|4790.8|4790.4|372
1641243270000|2022-01-03 20:54:30|4790.55|4790.15|4790.05|4789.65|4790.55|4790.15|4790.05|4789.65|549
1641243280000|2022-01-03 20:54:40|4790.3|4789.9|4792.8|4792.4|4793.55|4793.15|4790.3|4789.9|3313
1641243290000|2022-01-03 20:54:50|4793.3|4792.9|4793.3|4792.9|4793.8|4793.4|4793.05|4792.65|1397
1641243300000|2022-01-03 20:55:00|4793.55|4793.15|4793.55|4793.15|4794.05|4793.65|4793.05|4792.65|1345
1641243310000|2022-01-03 20:55:10|4793.3|4792.9|4792.55|4792.15|4794.3|4793.9|4792.55|4792.15|907
1641243320000|2022-01-03 20:55:20|4792.8|4792.4|4791.55|4791.15|4792.8|4792.4|4791.55|4791.15|639
1641243330000|2022-01-03 20:55:30|4791.67|4791.27|4790.55|4790.15|4791.8|4791.4|4790.55|4790.15|679
1641243340000|2022-01-03 20:55:40|4790.8|4790.4|4791.05|4790.65|4791.8|4791.4|4790.8|4790.4|826
1641243350000|2022-01-03 20:55:50|4791.3|4790.9|4790.55|4790.15|4791.3|4790.9|4790.3|4789.9|660
1641243360000|2022-01-03 20:56:00|4790.67|4790.27|4790.67|4790.27|4790.8|4790.4|4790.3|4789.9|727
1641243370000|2022-01-03 20:56:10|4790.55|4790.15|4791.3|4790.9|4791.8|4791.4|4790.55|4790.15|738
1641243380000|2022-01-03 20:56:20|4791.05|4790.65|4791.55|4791.15|4791.55|4791.15|4791.05|4790.65|632
1641243390000|2022-01-03 20:56:30|4791.8|4791.4|4791.3|4790.9|4791.8|4791.4|4791.17|4790.77|555
1641243400000|2022-01-03 20:56:40|4791.55|4791.15|4791.8|4791.4|4792.05|4791.65|4791.3|4790.9|366
1641243410000|2022-01-03 20:56:50|4791.55|4791.15|4791.8|4791.4|4791.92|4791.52|4791.55|4791.15|486
1641243420000|2022-01-03 20:57:00|4792.3|4791.9|4792.55|4792.15|4792.55|4792.15|4792.05|4791.65|1086
1641243430000|2022-01-03 20:57:10|4793.05|4792.65|4793.3|4792.9|4793.3|4792.9|4792.8|4792.4|778
1641243440000|2022-01-03 20:57:20|4793.55|4793.15|4793.3|4792.9|4793.55|4793.15|4793.3|4792.9|365
1641243450000|2022-01-03 20:57:30|4793.55|4793.15|4793.3|4792.9|4793.55|4793.15|4793.3|4792.9|675
1641243460000|2022-01-03 20:57:40|4793.42|4793.02|4793.3|4792.9|4793.55|4793.15|4793.05|4792.65|483
1641243470000|2022-01-03 20:57:50|4793.17|4792.77|4793.3|4792.9|4793.8|4793.4|4793.05|4792.65|623
1641243480000|2022-01-03 20:58:00|4793.05|4792.65|4792.8|4792.4|4793.3|4792.9|4792.55|4792.15|923
1641243490000|2022-01-03 20:58:10|4793.05|4792.65|4792.55|4792.15|4793.05|4792.65|4792.55|4792.15|537
1641243500000|2022-01-03 20:58:20|4792.3|4791.9|4792.55|4792.15|4793.55|4793.15|4792.3|4791.9|1089
1641243510000|2022-01-03 20:58:30|4792.8|4792.4|4792.8|4792.4|4793.05|4792.65|4792.55|4792.15|490
1641243520000|2022-01-03 20:58:40|4792.55|4792.15|4792.55|4792.15|4792.55|4792.15|4792.05|4791.65|1055
1641243530000|2022-01-03 20:58:50|4792.3|4791.9|4792.8|4792.4|4792.8|4792.4|4792.3|4791.9|921
1641243540000|2022-01-03 20:59:00|4792.55|4792.15|4791.55|4791.15|4793.05|4792.65|4791.55|4791.15|2190
1641243550000|2022-01-03 20:59:10|4791.3|4790.9|4793.05|4792.65|4793.05|4792.65|4791.3|4790.9|2016
1641243560000|2022-01-03 20:59:20|4793.3|4792.9|4794.3|4793.9|4794.3|4793.9|4793.3|4792.9|2651
1641243570000|2022-01-03 20:59:30|4794.05|4793.65|4794.8|4794.4|4795.05|4794.65|4794.05|4793.65|5721
1641243580000|2022-01-03 20:59:40|4795.3|4794.9|4795.8|4795.4|4796.3|4795.9|4795.3|4794.9|9763
1641243590000|2022-01-03 20:59:50|4796.05|4795.65|4796.55|4796.15|4797.05|4796.65|4794.8|4794.4|26695
1641243600000|2022-01-03 21:00:00|4796.33|4795.73|4794.58|4793.98|4796.58|4795.98|4793.83|4793.23|10743
1641243610000|2022-01-03 21:00:10|4794.45|4793.85|4795.58|4794.98|4795.83|4795.23|4794.33|4793.73|2076
1641243620000|2022-01-03 21:00:20|4795.33|4794.73|4795.08|4794.48|4795.33|4794.73|4794.58|4793.98|1142
1641243630000|2022-01-03 21:00:30|4795.33|4794.73|4795.58|4794.98|4795.83|4795.23|4795.08|4794.48|1009
1641243640000|2022-01-03 21:00:40|4795.33|4794.73|4794.83|4794.23|4795.58|4794.98|4794.83|4794.23|635
1641243650000|2022-01-03 21:00:50|4795.08|4794.48|4795.33|4794.73|4795.58|4794.98|4795.08|4794.48|527
1641243660000|2022-01-03 21:01:00|4795.58|4794.98|4795.08|4794.48|4795.58|4794.98|4795.08|4794.48|453
1641243670000|2022-01-03 21:01:10|4795.33|4794.73|4795.58|4794.98|4795.58|4794.98|4795.33|4794.73|365
1641243680000|2022-01-03 21:01:20|4795.33|4794.73|4795.58|4794.98|4795.58|4794.98|4795.33|4794.73|606
1641243690000|2022-01-03 21:01:30|4795.83|4795.23|4795.58|4794.98|4795.83|4795.23|4795.58|4794.98|263
1641243700000|2022-01-03 21:01:40|4795.45|4794.85|4796.08|4795.48|4796.08|4795.48|4795.33|4794.73|797
1641243710000|2022-01-03 21:01:50|4796.33|4795.73|4796.08|4795.48|4796.33|4795.73|4796.08|4795.48|624
1641243720000|2022-01-03 21:02:00|4795.83|4795.23|4796.08|4795.48|4796.08|4795.48|4795.83|4795.23|197
1641243730000|2022-01-03 21:02:10|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|306
1641243740000|2022-01-03 21:02:20|4796.08|4795.48|4795.83|4795.23|4796.08|4795.48|4795.83|4795.23|299
1641243750000|2022-01-03 21:02:30|4795.58|4794.98|4795.58|4794.98|4795.83|4795.23|4795.58|4794.98|390
1641243760000|2022-01-03 21:02:40|4795.83|4795.23|4795.58|4794.98|4795.83|4795.23|4795.33|4794.73|318
1641243770000|2022-01-03 21:02:50|4795.33|4794.73|4795.58|4794.98|4795.58|4794.98|4795.33|4794.73|187
1641243780000|2022-01-03 21:03:00|4795.33|4794.73|4795.58|4794.98|4795.58|4794.98|4795.33|4794.73|123
1641243790000|2022-01-03 21:03:10|4795.83|4795.23|4795.58|4794.98|4795.83|4795.23|4795.58|4794.98|180
1641243800000|2022-01-03 21:03:20|4795.7|4795.1|4795.33|4794.73|4795.83|4795.23|4795.33|4794.73|217
1641243810000|2022-01-03 21:03:30|4795.58|4794.98|4795.58|4794.98|4795.83|4795.23|4795.33|4794.73|316
1641243820000|2022-01-03 21:03:40|4795.33|4794.73|4795.58|4794.98|4795.58|4794.98|4795.33|4794.73|219
1641243830000|2022-01-03 21:03:50|4795.83|4795.23|4795.33|4794.73|4795.83|4795.23|4795.33|4794.73|332
1641243840000|2022-01-03 21:04:00|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|325
1641243850000|2022-01-03 21:04:10|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|199
1641243860000|2022-01-03 21:04:20|4795.08|4794.48|4795.08|4794.48|4795.33|4794.73|4794.83|4794.23|359
1641243870000|2022-01-03 21:04:30|4795.58|4794.98|4795.33|4794.73|4795.58|4794.98|4795.33|4794.73|411
1641243880000|2022-01-03 21:04:40|4795.58|4794.98|4795.83|4795.23|4795.83|4795.23|4795.58|4794.98|299
1641243890000|2022-01-03 21:04:50|4796.08|4795.48|4796.33|4795.73|4796.33|4795.73|4796.08|4795.48|775
1641243900000|2022-01-03 21:05:00|4796.08|4795.48|4796.58|4795.98|4796.58|4795.98|4796.08|4795.48|649
1641243910000|2022-01-03 21:05:10|4796.83|4796.23|4796.83|4796.23|4796.83|4796.23|4796.58|4795.98|496
1641243920000|2022-01-03 21:05:20|4797.08|4796.48|4796.58|4795.98|4797.08|4796.48|4796.58|4795.98|307
1641243930000|2022-01-03 21:05:30|4796.33|4795.73|4796.08|4795.48|4796.45|4795.85|4795.83|4795.23|1242
1641243940000|2022-01-03 21:05:40|4795.83|4795.23|4795.33|4794.73|4795.83|4795.23|4795.08|4794.48|288
1641243950000|2022-01-03 21:05:50|4795.08|4794.48|4795.08|4794.48|4795.33|4794.73|4795.08|4794.48|323
1641243960000|2022-01-03 21:06:00|4795.33|4794.73|4795.58|4794.98|4795.83|4795.23|4795.33|4794.73|185
1641243970000|2022-01-03 21:06:10|4795.7|4795.1|4795.83|4795.23|4795.83|4795.23|4795.7|4795.1|22
1641243980000|2022-01-03 21:06:20|4795.58|4794.98|4795.83|4795.23|4795.83|4795.23|4795.58|4794.98|205
1641243990000|2022-01-03 21:06:30|4795.58|4794.98|4795.83|4795.23|4795.83|4795.23|4795.58|4794.98|29
1641244000000|2022-01-03 21:06:40|||||||||40
1641244010000|2022-01-03 21:06:50|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4795.83|4795.23|275
1641244020000|2022-01-03 21:07:00|4795.83|4795.23|4796.08|4795.48|4796.08|4795.48|4795.83|4795.23|183
1641244030000|2022-01-03 21:07:10|4796.2|4795.6|4796.33|4795.73|4796.33|4795.73|4796.2|4795.6|126
1641244040000|2022-01-03 21:07:20|4796.08|4795.48|4796.08|4795.48|4796.33|4795.73|4796.08|4795.48|213
1641244050000|2022-01-03 21:07:30|4796.33|4795.73|4796.08|4795.48|4796.33|4795.73|4796.08|4795.48|154
1641244060000|2022-01-03 21:07:40|||||||||81
1641244070000|2022-01-03 21:07:50|4796.33|4795.73|4796.08|4795.48|4796.33|4795.73|4796.08|4795.48|94
1641244080000|2022-01-03 21:08:00|4796.33|4795.73|4796.08|4795.48|4796.33|4795.73|4796.08|4795.48|54
1641244090000|2022-01-03 21:08:10|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|63
1641244100000|2022-01-03 21:08:20|4796.08|4795.48|4795.83|4795.23|4796.08|4795.48|4795.83|4795.23|113
1641244110000|2022-01-03 21:08:30|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|65
1641244120000|2022-01-03 21:08:40|4795.83|4795.23|4795.83|4795.23|4796.08|4795.48|4795.83|4795.23|168
1641244130000|2022-01-03 21:08:50|||||||||11
1641244140000|2022-01-03 21:09:00|4796.08|4795.48|4795.83|4795.23|4796.08|4795.48|4795.83|4795.23|62
1641244150000|2022-01-03 21:09:10|4795.7|4795.1|4795.83|4795.23|4795.83|4795.23|4795.58|4794.98|332
1641244160000|2022-01-03 21:09:20|||||||||113
1641244170000|2022-01-03 21:09:30|4795.95|4795.35|4796.08|4795.48|4796.08|4795.48|4795.95|4795.35|134
1641244180000|2022-01-03 21:09:40|4796.33|4795.73|4795.83|4795.23|4796.33|4795.73|4795.83|4795.23|222
1641244190000|2022-01-03 21:09:50|||||||||77
1641244200000|2022-01-03 21:10:00|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|144
1641244210000|2022-01-03 21:10:10|4795.83|4795.23|4796.08|4795.48|4796.08|4795.48|4795.83|4795.23|128
1641244220000|2022-01-03 21:10:20|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|44
1641244230000|2022-01-03 21:10:30|4796.08|4795.48|4795.83|4795.23|4796.08|4795.48|4795.83|4795.23|197
1641244240000|2022-01-03 21:10:40|4795.58|4794.98|4795.33|4794.73|4795.58|4794.98|4795.33|4794.73|307
1641244250000|2022-01-03 21:10:50|4795.08|4794.48|4795.08|4794.48|4795.33|4794.73|4795.08|4794.48|129
1641244260000|2022-01-03 21:11:00|4795.33|4794.73|4795.33|4794.73|4795.58|4794.98|4795.33|4794.73|116
1641244270000|2022-01-03 21:11:10|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|132
1641244280000|2022-01-03 21:11:20|||||||||129
1641244290000|2022-01-03 21:11:30|||||||||29
1641244300000|2022-01-03 21:11:40|4795.83|4795.23|4796.08|4795.48|4796.08|4795.48|4795.83|4795.23|259
1641244310000|2022-01-03 21:11:50|||||||||194
1641244320000|2022-01-03 21:12:00|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|36
1641244330000|2022-01-03 21:12:10|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|61
1641244340000|2022-01-03 21:12:20|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|182
1641244350000|2022-01-03 21:12:30|||||||||34
1641244360000|2022-01-03 21:12:40|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|290
1641244370000|2022-01-03 21:12:50|||||||||66
1641244380000|2022-01-03 21:13:00|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.08|4794.48|412
1641244390000|2022-01-03 21:13:10|||||||||17
1641244400000|2022-01-03 21:13:20|4795.45|4794.85|4795.33|4794.73|4795.45|4794.85|4795.33|4794.73|84
1641244410000|2022-01-03 21:13:30|||||||||60
1641244420000|2022-01-03 21:13:40|4795.08|4794.48|4794.83|4794.23|4795.08|4794.48|4794.83|4794.23|405
1641244430000|2022-01-03 21:13:50|4795.08|4794.48|4794.83|4794.23|4795.08|4794.48|4794.83|4794.23|244
1641244440000|2022-01-03 21:14:00|||||||||92
1641244450000|2022-01-03 21:14:10|4795.08|4794.48|4794.58|4793.98|4795.08|4794.48|4794.58|4793.98|384
1641244460000|2022-01-03 21:14:20|4794.83|4794.23|4794.58|4793.98|4794.83|4794.23|4794.58|4793.98|338
1641244470000|2022-01-03 21:14:30|4794.83|4794.23|4794.33|4793.73|4794.83|4794.23|4794.33|4793.73|278
1641244480000|2022-01-03 21:14:40|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|180
1641244490000|2022-01-03 21:14:50|4793.83|4793.23|4794.58|4793.98|4794.58|4793.98|4793.83|4793.23|414
1641244500000|2022-01-03 21:15:00|4794.33|4793.73|4794.33|4793.73|4794.58|4793.98|4794.33|4793.73|199
1641244510000|2022-01-03 21:15:10|||||||||36
1641244520000|2022-01-03 21:15:20|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|57
1641244530000|2022-01-03 21:15:30|4794.83|4794.23|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|131
1641244540000|2022-01-03 21:15:40|4794.83|4794.23|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|51
1641244550000|2022-01-03 21:15:50|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|151
1641244560000|2022-01-03 21:16:00|||||||||22
1641244570000|2022-01-03 21:16:10|||||||||79
1641244580000|2022-01-03 21:16:20|4795.45|4794.85|4795.33|4794.73|4795.58|4794.98|4795.33|4794.73|114
1641244590000|2022-01-03 21:16:30|||||||||5
1641244600000|2022-01-03 21:16:40|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|50
1641244610000|2022-01-03 21:16:50|||||||||5
1641244620000|2022-01-03 21:17:00|||||||||3
1641244630000|2022-01-03 21:17:10|4795.33|4794.73|4795.58|4794.98|4795.58|4794.98|4795.33|4794.73|72
1641244640000|2022-01-03 21:17:20|||||||||3
1641244650000|2022-01-03 21:17:30|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|25
1641244660000|2022-01-03 21:17:40|||||||||2
1641244670000|2022-01-03 21:17:50|||||||||51
1641244680000|2022-01-03 21:18:00|4795.2|4794.6|4795.33|4794.73|4795.33|4794.73|4795.08|4794.48|8
1641244690000|2022-01-03 21:18:10|4795.58|4794.98|4795.83|4795.23|4795.83|4795.23|4795.58|4794.98|132
1641244700000|2022-01-03 21:18:20|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.33|4794.73|118
1641244710000|2022-01-03 21:18:30|||||||||17
1641244720000|2022-01-03 21:18:40|4795.7|4795.1|4795.58|4794.98|4795.83|4795.23|4795.58|4794.98|31
1641244730000|2022-01-03 21:18:50|||||||||8
1641244740000|2022-01-03 21:19:00|||||||||3
1641244760000|2022-01-03 21:19:20|||||||||3
1641244770000|2022-01-03 21:19:30|4795.7|4795.1|4795.83|4795.23|4795.83|4795.23|4795.7|4795.1|44
1641244780000|2022-01-03 21:19:40|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|61
1641244790000|2022-01-03 21:19:50|4796.33|4795.73|4796.33|4795.73|4796.33|4795.73|4796.08|4795.48|410
1641244800000|2022-01-03 21:20:00|4796.58|4795.98|4796.58|4795.98|4796.83|4796.23|4796.58|4795.98|70
1641244810000|2022-01-03 21:20:10|4796.83|4796.23|4796.58|4795.98|4796.83|4796.23|4796.58|4795.98|116
1641244820000|2022-01-03 21:20:20|4796.7|4796.1|4796.83|4796.23|4796.83|4796.23|4796.58|4795.98|20
1641244830000|2022-01-03 21:20:30|4796.33|4795.73|4796.58|4795.98|4796.58|4795.98|4796.33|4795.73|104
1641244840000|2022-01-03 21:20:40|4796.33|4795.73|4796.58|4795.98|4796.58|4795.98|4796.33|4795.73|17
1641244850000|2022-01-03 21:20:50|4796.33|4795.73|4796.33|4795.73|4796.58|4795.98|4796.33|4795.73|9
1641244860000|2022-01-03 21:21:00|4796.58|4795.98|4796.58|4795.98|4796.58|4795.98|4796.58|4795.98|15
1641244870000|2022-01-03 21:21:10|4796.83|4796.23|4796.83|4796.23|4796.83|4796.23|4796.83|4796.23|43
1641244880000|2022-01-03 21:21:20|||||||||5
1641244890000|2022-01-03 21:21:30|4797.08|4796.48|4797.08|4796.48|4797.08|4796.48|4797.08|4796.48|129
1641244900000|2022-01-03 21:21:40|4797.2|4796.6|4797.33|4796.73|4797.33|4796.73|4797.08|4796.48|52
1641244910000|2022-01-03 21:21:50|4797.08|4796.48|4796.83|4796.23|4797.08|4796.48|4796.83|4796.23|43
1641244920000|2022-01-03 21:22:00|||||||||6
1641244930000|2022-01-03 21:22:10|||||||||15
1641244940000|2022-01-03 21:22:20|4796.58|4795.98|4796.58|4795.98|4796.58|4795.98|4796.58|4795.98|48
1641244960000|2022-01-03 21:22:40|||||||||5
1641244970000|2022-01-03 21:22:50|||||||||3
1641244980000|2022-01-03 21:23:00|||||||||11
1641244990000|2022-01-03 21:23:10|||||||||30
1641245000000|2022-01-03 21:23:20|||||||||2
1641245010000|2022-01-03 21:23:30|||||||||100
1641245020000|2022-01-03 21:23:40|||||||||3
1641245030000|2022-01-03 21:23:50|||||||||34
1641245040000|2022-01-03 21:24:00|4796.33|4795.73|4796.33|4795.73|4796.33|4795.73|4796.33|4795.73|41
1641245050000|2022-01-03 21:24:10|4796.58|4795.98|4796.58|4795.98|4796.58|4795.98|4796.58|4795.98|16
1641245060000|2022-01-03 21:24:20|4796.33|4795.73|4796.58|4795.98|4796.58|4795.98|4796.33|4795.73|66
1641245070000|2022-01-03 21:24:30|||||||||7
1641245080000|2022-01-03 21:24:40|||||||||5
1641245100000|2022-01-03 21:25:00|4796.33|4795.73|4796.83|4796.23|4796.83|4796.23|4796.2|4795.6|250
1641245110000|2022-01-03 21:25:10|||||||||4
1641245120000|2022-01-03 21:25:20|||||||||13
1641245130000|2022-01-03 21:25:30|4797.08|4796.48|4796.83|4796.23|4797.08|4796.48|4796.83|4796.23|47
1641245140000|2022-01-03 21:25:40|||||||||88
1641245150000|2022-01-03 21:25:50|4796.58|4795.98|4796.58|4795.98|4796.58|4795.98|4796.58|4795.98|58
1641245160000|2022-01-03 21:26:00|||||||||1
1641245170000|2022-01-03 21:26:10|||||||||50
1641245180000|2022-01-03 21:26:20|4796.33|4795.73|4796.33|4795.73|4796.58|4795.98|4796.33|4795.73|45
1641245190000|2022-01-03 21:26:30|||||||||19
1641245200000|2022-01-03 21:26:40|||||||||13
1641245210000|2022-01-03 21:26:50|||||||||5
1641245220000|2022-01-03 21:27:00|4796.2|4795.6|4796.33|4795.73|4796.33|4795.73|4796.2|4795.6|31
1641245230000|2022-01-03 21:27:10|||||||||33
1641245240000|2022-01-03 21:27:20|||||||||15
1641245250000|2022-01-03 21:27:30|4796.58|4795.98|4796.33|4795.73|4796.58|4795.98|4796.33|4795.73|25
1641245260000|2022-01-03 21:27:40|||||||||2
1641245270000|2022-01-03 21:27:50|||||||||3
1641245280000|2022-01-03 21:28:00|||||||||18
1641245290000|2022-01-03 21:28:10|||||||||5
1641245300000|2022-01-03 21:28:20|||||||||4
1641245310000|2022-01-03 21:28:30|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|50
1641245320000|2022-01-03 21:28:40|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|102
1641245330000|2022-01-03 21:28:50|||||||||8
1641245340000|2022-01-03 21:29:00|4795.58|4794.98|4795.83|4795.23|4795.83|4795.23|4795.58|4794.98|84
1641245350000|2022-01-03 21:29:10|||||||||31
1641245360000|2022-01-03 21:29:20|||||||||54
1641245370000|2022-01-03 21:29:30|4796.08|4795.48|4795.83|4795.23|4796.08|4795.48|4795.83|4795.23|41
1641245380000|2022-01-03 21:29:40|4795.95|4795.35|4795.95|4795.35|4795.95|4795.35|4795.95|4795.35|7
1641245390000|2022-01-03 21:29:50|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|1
1641245400000|2022-01-03 21:30:00|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|27
1641245410000|2022-01-03 21:30:10|4796.33|4795.73|4796.08|4795.48|4796.33|4795.73|4796.08|4795.48|27
1641245420000|2022-01-03 21:30:20|||||||||11
1641245430000|2022-01-03 21:30:30|||||||||4
1641245440000|2022-01-03 21:30:40|4796.2|4795.6|4796.08|4795.48|4796.2|4795.6|4796.08|4795.48|27
1641245450000|2022-01-03 21:30:50|||||||||6
1641245460000|2022-01-03 21:31:00|4796.33|4795.73|4796.33|4795.73|4796.33|4795.73|4796.33|4795.73|69
1641245480000|2022-01-03 21:31:20|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|7
1641245490000|2022-01-03 21:31:30|||||||||1
1641245550000|2022-01-03 21:32:30|||||||||1
1641245570000|2022-01-03 21:32:50|||||||||14
1641245580000|2022-01-03 21:33:00|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|28
1641245590000|2022-01-03 21:33:10|||||||||2
1641245600000|2022-01-03 21:33:20|||||||||4
1641245610000|2022-01-03 21:33:30|||||||||17
1641245620000|2022-01-03 21:33:40|4795.58|4794.98|4795.83|4795.23|4795.83|4795.23|4795.58|4794.98|114
1641245630000|2022-01-03 21:33:50|||||||||6
1641245640000|2022-01-03 21:34:00|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|17
1641245660000|2022-01-03 21:34:20|4795.83|4795.23|4795.83|4795.23|4796.08|4795.48|4795.83|4795.23|72
1641245670000|2022-01-03 21:34:30|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|10
1641245680000|2022-01-03 21:34:40|||||||||1
1641245700000|2022-01-03 21:35:00|||||||||1
1641245710000|2022-01-03 21:35:10|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|9
1641245720000|2022-01-03 21:35:20|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|18
1641245730000|2022-01-03 21:35:30|||||||||2
1641245740000|2022-01-03 21:35:40|||||||||57
1641245760000|2022-01-03 21:36:00|4796.33|4795.73|4796.33|4795.73|4796.33|4795.73|4796.33|4795.73|67
1641245770000|2022-01-03 21:36:10|||||||||12
1641245780000|2022-01-03 21:36:20|4796.45|4795.85|4796.58|4795.98|4796.58|4795.98|4796.45|4795.85|29
1641245800000|2022-01-03 21:36:40|||||||||2
1641245810000|2022-01-03 21:36:50|||||||||2
1641245820000|2022-01-03 21:37:00|||||||||2
1641245830000|2022-01-03 21:37:10|||||||||1
1641245840000|2022-01-03 21:37:20|||||||||4
1641245860000|2022-01-03 21:37:40|||||||||2
1641245870000|2022-01-03 21:37:50|4796.83|4796.23|4797.08|4796.48|4797.08|4796.48|4796.83|4796.23|127
1641245880000|2022-01-03 21:38:00|4796.95|4796.35|4797.08|4796.48|4797.08|4796.48|4796.83|4796.23|73
1641245890000|2022-01-03 21:38:10|4796.83|4796.23|4796.83|4796.23|4796.83|4796.23|4796.83|4796.23|25
1641245900000|2022-01-03 21:38:20|4797.08|4796.48|4797.08|4796.48|4797.08|4796.48|4797.08|4796.48|47
1641245910000|2022-01-03 21:38:30|||||||||47
1641245920000|2022-01-03 21:38:40|||||||||4
1641245930000|2022-01-03 21:38:50|4797.33|4796.73|4797.33|4796.73|4797.33|4796.73|4797.33|4796.73|100
1641245940000|2022-01-03 21:39:00|||||||||4
1641245950000|2022-01-03 21:39:10|||||||||1
1641245980000|2022-01-03 21:39:40|4797.08|4796.48|4797.08|4796.48|4797.08|4796.48|4797.08|4796.48|55
1641245990000|2022-01-03 21:39:50|||||||||2
1641246000000|2022-01-03 21:40:00|||||||||12
1641246010000|2022-01-03 21:40:10|||||||||1
1641246020000|2022-01-03 21:40:20|||||||||4
1641246030000|2022-01-03 21:40:30|4796.83|4796.23|4796.83|4796.23|4796.83|4796.23|4796.83|4796.23|30
1641246040000|2022-01-03 21:40:40|4796.95|4796.35|4796.95|4796.35|4796.95|4796.35|4796.95|4796.35|11
1641246050000|2022-01-03 21:40:50|4796.83|4796.23|4796.83|4796.23|4796.83|4796.23|4796.83|4796.23|37
1641246060000|2022-01-03 21:41:00|||||||||6
1641246070000|2022-01-03 21:41:10|||||||||3
1641246090000|2022-01-03 21:41:30|4796.58|4795.98|4796.58|4795.98|4796.58|4795.98|4796.58|4795.98|61
1641246100000|2022-01-03 21:41:40|4796.7|4796.1|4796.7|4796.1|4796.7|4796.1|4796.7|4796.1|27
1641246110000|2022-01-03 21:41:50|4796.83|4796.23|4796.58|4795.98|4796.83|4796.23|4796.58|4795.98|48
1641246120000|2022-01-03 21:42:00|4796.33|4795.73|4796.33|4795.73|4796.33|4795.73|4796.33|4795.73|38
1641246130000|2022-01-03 21:42:10|||||||||7
1641246140000|2022-01-03 21:42:20|||||||||8
1641246150000|2022-01-03 21:42:30|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|33
1641246160000|2022-01-03 21:42:40|||||||||26
1641246170000|2022-01-03 21:42:50|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|77
1641246180000|2022-01-03 21:43:00|4795.58|4794.98|4795.83|4795.23|4795.83|4795.23|4795.58|4794.98|76
1641246190000|2022-01-03 21:43:10|4795.95|4795.35|4796.08|4795.48|4796.08|4795.48|4795.95|4795.35|49
1641246200000|2022-01-03 21:43:20|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|12
1641246210000|2022-01-03 21:43:30|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|8
1641246220000|2022-01-03 21:43:40|4795.95|4795.35|4796.08|4795.48|4796.08|4795.48|4795.83|4795.23|70
1641246230000|2022-01-03 21:43:50|||||||||6
1641246240000|2022-01-03 21:44:00|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|25
1641246250000|2022-01-03 21:44:10|||||||||3
1641246260000|2022-01-03 21:44:20|||||||||5
1641246270000|2022-01-03 21:44:30|||||||||3
1641246280000|2022-01-03 21:44:40|4795.58|4794.98|4795.83|4795.23|4795.83|4795.23|4795.58|4794.98|44
1641246290000|2022-01-03 21:44:50|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|21
1641246300000|2022-01-03 21:45:00|4795.83|4795.23|4796.08|4795.48|4796.08|4795.48|4795.83|4795.23|31
1641246310000|2022-01-03 21:45:10|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|16
1641246320000|2022-01-03 21:45:20|||||||||2
1641246330000|2022-01-03 21:45:30|||||||||4
1641246340000|2022-01-03 21:45:40|||||||||14
1641246350000|2022-01-03 21:45:50|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|65
1641246360000|2022-01-03 21:46:00|4795.83|4795.23|4796.08|4795.48|4796.08|4795.48|4795.83|4795.23|34
1641246370000|2022-01-03 21:46:10|||||||||20
1641246380000|2022-01-03 21:46:20|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|37
1641246390000|2022-01-03 21:46:30|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|32
1641246400000|2022-01-03 21:46:40|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|13
1641246410000|2022-01-03 21:46:50|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|29
1641246420000|2022-01-03 21:47:00|||||||||13
1641246430000|2022-01-03 21:47:10|||||||||7
1641246440000|2022-01-03 21:47:20|4795.7|4795.1|4795.58|4794.98|4795.7|4795.1|4795.58|4794.98|25
1641246450000|2022-01-03 21:47:30|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|42
1641246460000|2022-01-03 21:47:40|||||||||64
1641246470000|2022-01-03 21:47:50|||||||||4
1641246480000|2022-01-03 21:48:00|||||||||78
1641246490000|2022-01-03 21:48:10|||||||||3
1641246500000|2022-01-03 21:48:20|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|31
1641246510000|2022-01-03 21:48:30|4794.95|4794.35|4794.83|4794.23|4794.95|4794.35|4794.83|4794.23|24
1641246520000|2022-01-03 21:48:40|||||||||8
1641246530000|2022-01-03 21:48:50|||||||||128
1641246540000|2022-01-03 21:49:00|||||||||245
1641246550000|2022-01-03 21:49:10|4794.58|4793.98|4794.33|4793.73|4794.58|4793.98|4794.33|4793.73|62
1641246560000|2022-01-03 21:49:20|4794.08|4793.48|4793.83|4793.23|4794.08|4793.48|4793.83|4793.23|226
1641246570000|2022-01-03 21:49:30|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|125
1641246580000|2022-01-03 21:49:40|||||||||45
1641246590000|2022-01-03 21:49:50|4793.83|4793.23|4793.83|4793.23|4793.83|4793.23|4793.83|4793.23|113
1641246600000|2022-01-03 21:50:00|||||||||24
1641246610000|2022-01-03 21:50:10|||||||||4
1641246620000|2022-01-03 21:50:20|||||||||14
1641246630000|2022-01-03 21:50:30|||||||||2
1641246640000|2022-01-03 21:50:40|4794.08|4793.48|4794.33|4793.73|4794.33|4793.73|4794.08|4793.48|72
1641246650000|2022-01-03 21:50:50|||||||||10
1641246660000|2022-01-03 21:51:00|||||||||24
1641246670000|2022-01-03 21:51:10|||||||||47
1641246690000|2022-01-03 21:51:30|||||||||2
1641246700000|2022-01-03 21:51:40|||||||||4
1641246710000|2022-01-03 21:51:50|||||||||6
1641246720000|2022-01-03 21:52:00|||||||||2
1641246730000|2022-01-03 21:52:10|||||||||3
1641246740000|2022-01-03 21:52:20|4794.08|4793.48|4793.83|4793.23|4794.08|4793.48|4793.83|4793.23|70
1641246750000|2022-01-03 21:52:30|||||||||1
1641246760000|2022-01-03 21:52:40|||||||||3
1641246770000|2022-01-03 21:52:50|||||||||143
1641246780000|2022-01-03 21:53:00|||||||||4
1641246790000|2022-01-03 21:53:10|||||||||7
1641246800000|2022-01-03 21:53:20|||||||||4
1641246810000|2022-01-03 21:53:30|||||||||4
1641246820000|2022-01-03 21:53:40|||||||||4
1641246830000|2022-01-03 21:53:50|4794.08|4793.48|4793.95|4793.35|4794.08|4793.48|4793.95|4793.35|68
1641246840000|2022-01-03 21:54:00|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|17
1641246850000|2022-01-03 21:54:10|||||||||1
1641246860000|2022-01-03 21:54:20|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|38
1641246870000|2022-01-03 21:54:30|||||||||51
1641246880000|2022-01-03 21:54:40|||||||||6
1641246890000|2022-01-03 21:54:50|||||||||18
1641246900000|2022-01-03 21:55:00|4794.45|4793.85|4794.08|4793.48|4794.58|4793.98|4794.08|4793.48|85
1641246910000|2022-01-03 21:55:10|||||||||2
1641246920000|2022-01-03 21:55:20|||||||||1
1641246930000|2022-01-03 21:55:30|4793.83|4793.23|4793.83|4793.23|4793.83|4793.23|4793.83|4793.23|43
1641246950000|2022-01-03 21:55:50|||||||||10
1641246960000|2022-01-03 21:56:00|4794.08|4793.48|4794.2|4793.6|4794.33|4793.73|4794.08|4793.48|59
1641246970000|2022-01-03 21:56:10|4794.08|4793.48|4794.08|4793.48|4794.33|4793.73|4794.08|4793.48|30
1641246990000|2022-01-03 21:56:30|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|58
1641247000000|2022-01-03 21:56:40|4794.33|4793.73|4794.58|4793.98|4794.58|4793.98|4794.33|4793.73|13
1641247010000|2022-01-03 21:56:50|4794.45|4793.85|4794.33|4793.73|4794.45|4793.85|4794.33|4793.73|20
1641247020000|2022-01-03 21:57:00|||||||||1
1641247030000|2022-01-03 21:57:10|4794.58|4793.98|4794.45|4793.85|4794.58|4793.98|4794.45|4793.85|24
1641247040000|2022-01-03 21:57:20|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.45|4793.85|5
1641247050000|2022-01-03 21:57:30|4794.33|4793.73|4794.08|4793.48|4794.33|4793.73|4794.08|4793.48|53
1641247060000|2022-01-03 21:57:40|||||||||1
1641247070000|2022-01-03 21:57:50|||||||||8
1641247080000|2022-01-03 21:58:00|||||||||18
1641247090000|2022-01-03 21:58:10|4793.95|4793.35|4794.08|4793.48|4794.08|4793.48|4793.95|4793.35|18
1641247100000|2022-01-03 21:58:20|||||||||1
1641247110000|2022-01-03 21:58:30|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|37
1641247120000|2022-01-03 21:58:40|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|33
1641247130000|2022-01-03 21:58:50|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|31
1641247140000|2022-01-03 21:59:00|4794.08|4793.48|4793.83|4793.23|4794.08|4793.48|4793.83|4793.23|82
1641247150000|2022-01-03 21:59:10|4793.95|4793.35|4794.08|4793.48|4794.08|4793.48|4793.83|4793.23|30
1641247160000|2022-01-03 21:59:20|||||||||3
1641247170000|2022-01-03 21:59:30|||||||||19
1641247180000|2022-01-03 21:59:40|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|25
1641247190000|2022-01-03 21:59:50|4794.2|4793.6|4794.58|4793.08|4794.58|4793.6|4793.95|4793.08|80
1641247200000|2022-01-03 22:00:00|4794.69|4793.19|4794.65|4793.15|4794.69|4793.19|4794.65|4793.15|3
1641247260000|2022-01-03 22:01:00|4794.73|4793.23|4794.73|4793.23|4794.73|4793.23|4794.73|4793.23|0
1641247280000|2022-01-03 22:01:20|4794.87|4793.37|4794.91|4793.41|4794.98|4793.48|4794.87|4793.37|0
1641247370000|2022-01-03 22:02:50|4794.95|4793.45|4794.95|4793.45|4794.95|4793.45|4794.95|4793.45|0
1641247410000|2022-01-03 22:03:30|4794.84|4793.34|4794.84|4793.34|4794.84|4793.34|4794.84|4793.34|0
1641247420000|2022-01-03 22:03:40|4794.87|4793.37|4794.87|4793.37|4794.87|4793.37|4794.87|4793.37|0
1641247440000|2022-01-03 22:04:00|4794.98|4793.48|4794.98|4793.48|4794.98|4793.48|4794.98|4793.48|0
1641247530000|2022-01-03 22:05:30|4795.02|4793.52|4795.02|4793.52|4795.02|4793.52|4795.02|4793.52|0
1641247560000|2022-01-03 22:06:00|4794.98|4793.48|4794.98|4793.48|4795.02|4793.52|4794.98|4793.48|0
1641247570000|2022-01-03 22:06:10|4795.02|4793.52|4795.02|4793.52|4795.02|4793.52|4795.02|4793.52|0
1641247600000|2022-01-03 22:06:40|4795.06|4793.56|4795.17|4793.67|4795.17|4793.67|4795.06|4793.56|0
1641247630000|2022-01-03 22:07:10|4795.09|4793.59|4795.09|4793.59|4795.09|4793.59|4795.09|4793.59|0
1641247670000|2022-01-03 22:07:50|4795.13|4793.63|4795.13|4793.63|4795.13|4793.63|4795.13|4793.63|0
1641247710000|2022-01-03 22:08:30|4795.09|4793.59|4795.13|4793.63|4795.13|4793.63|4795.09|4793.59|0
1641247720000|2022-01-03 22:08:40|4795.09|4793.59|4795.09|4793.59|4795.09|4793.59|4795.09|4793.59|0
1641247730000|2022-01-03 22:08:50|4795.17|4793.67|4795.17|4793.67|4795.17|4793.67|4795.17|4793.67|0
1641247880000|2022-01-03 22:11:20|4795.13|4793.63|4795.13|4793.63|4795.13|4793.63|4795.13|4793.63|0
1641248070000|2022-01-03 22:14:30|4795.06|4793.56|4795.06|4793.56|4795.06|4793.56|4795.06|4793.56|0
1641248080000|2022-01-03 22:14:40|4795.09|4793.59|4795.09|4793.59|4795.09|4793.59|4795.09|4793.59|0
1641248150000|2022-01-03 22:15:50|4795.13|4793.63|4795.09|4793.59|4795.13|4793.63|4795.09|4793.59|0
1641248190000|2022-01-03 22:16:30|4795.06|4793.56|4795.09|4793.59|4795.09|4793.59|4795.06|4793.56|0
1641248260000|2022-01-03 22:17:40|4795.06|4793.56|4795.09|4793.59|4795.09|4793.59|4795.06|4793.56|0
1641248290000|2022-01-03 22:18:10|4795.06|4793.56|4795.06|4793.56|4795.06|4793.56|4795.06|4793.56|0
1641248310000|2022-01-03 22:18:30|4795.09|4793.59|4795.06|4793.56|4795.09|4793.59|4795.06|4793.56|0
1641248320000|2022-01-03 22:18:40|4795.02|4793.52|4794.91|4793.41|4795.02|4793.52|4794.91|4793.41|0
1641248330000|2022-01-03 22:18:50|4794.95|4793.45|4794.95|4793.45|4794.95|4793.45|4794.95|4793.45|0
1641248370000|2022-01-03 22:19:30|4794.98|4793.48|4794.98|4793.48|4794.98|4793.48|4794.95|4793.45|0
1641248380000|2022-01-03 22:19:40|4795.2|4793.7|4795.2|4793.7|4795.2|4793.7|4795.2|4793.7|0
1641248450000|2022-01-03 22:20:50|4794.95|4793.45|4794.95|4793.45|4794.95|4793.45|4794.95|4793.45|0
1641248490000|2022-01-03 22:21:30|4794.98|4793.48|4794.98|4793.48|4794.98|4793.48|4794.98|4793.48|0
1641248540000|2022-01-03 22:22:20|4795.13|4793.63|4795.13|4793.63|4795.13|4793.63|4795.13|4793.63|0
1641248550000|2022-01-03 22:22:30|4794.98|4793.48|4794.98|4793.48|4794.98|4793.48|4794.98|4793.48|0
1641248560000|2022-01-03 22:22:40|4795.02|4793.52|4795.02|4793.52|4795.02|4793.52|4795.02|4793.52|0
1641248600000|2022-01-03 22:23:20|4795.2|4793.7|4795.2|4793.7|4795.2|4793.7|4795.2|4793.7|0
1641248630000|2022-01-03 22:23:50|4795.24|4793.74|4795.24|4793.74|4795.24|4793.74|4795.24|4793.74|0
1641248660000|2022-01-03 22:24:20|4795.2|4793.7|4795.2|4793.7|4795.2|4793.7|4795.2|4793.7|0
1641248670000|2022-01-03 22:24:30|4795.24|4793.74|4795.24|4793.74|4795.24|4793.74|4795.24|4793.74|0
1641248690000|2022-01-03 22:24:50|4795.35|4793.85|4795.35|4793.85|4795.35|4793.85|4795.35|4793.85|0
1641248760000|2022-01-03 22:26:00|4795.17|4793.67|4795.17|4793.67|4795.17|4793.67|4795.17|4793.67|0
1641248820000|2022-01-03 22:27:00|4795.38|4793.88|4795.38|4793.88|4795.38|4793.88|4795.38|4793.88|0
1641248960000|2022-01-03 22:29:20|4795.35|4793.85|4795.35|4793.85|4795.35|4793.85|4795.35|4793.85|0
1641249010000|2022-01-03 22:30:10|4795.28|4793.78|4795.28|4793.78|4795.28|4793.78|4795.28|4793.78|0
1641249030000|2022-01-03 22:30:30|4795.35|4793.85|4795.35|4793.85|4795.35|4793.85|4795.35|4793.85|0
1641249140000|2022-01-03 22:32:20|4795.17|4793.67|4795.35|4793.85|4795.35|4793.85|4795.17|4793.67|0
1641249230000|2022-01-03 22:33:50|4795.38|4793.88|4795.38|4793.88|4795.38|4793.88|4795.38|4793.88|0
1641249310000|2022-01-03 22:35:10|4795.35|4793.85|4795.31|4793.81|4795.35|4793.85|4795.31|4793.81|0
1641249330000|2022-01-03 22:35:30|4795.35|4793.85|4795.38|4793.88|4795.38|4793.88|4795.31|4793.81|0
1641249340000|2022-01-03 22:35:40|4795.31|4793.81|4795.35|4793.85|4795.35|4793.85|4795.31|4793.81|0
1641249380000|2022-01-03 22:36:20|4795.31|4793.81|4795.38|4793.88|4795.38|4793.88|4795.31|4793.81|0
1641249390000|2022-01-03 22:36:30|4795.31|4793.81|4795.35|4793.85|4795.42|4793.92|4795.31|4793.81|0
1641249400000|2022-01-03 22:36:40|4795.31|4793.81|4795.31|4793.81|4795.31|4793.81|4795.31|4793.81|0
1641249410000|2022-01-03 22:36:50|4795.24|4793.74|4795.24|4793.74|4795.24|4793.74|4795.24|4793.74|0
1641249420000|2022-01-03 22:37:00|4795.28|4793.78|4795.28|4793.78|4795.28|4793.78|4795.28|4793.78|0
1641249460000|2022-01-03 22:37:40|4795.24|4793.74|4795.24|4793.74|4795.24|4793.74|4795.24|4793.74|0
1641249470000|2022-01-03 22:37:50|4795.2|4793.7|4795.2|4793.7|4795.2|4793.7|4795.2|4793.7|0
1641249560000|2022-01-03 22:39:20|4795.24|4793.74|4795.24|4793.74|4795.24|4793.74|4795.24|4793.74|0
1641249570000|2022-01-03 22:39:30|4795.2|4793.7|4795.2|4793.7|4795.2|4793.7|4795.2|4793.7|0
1641249670000|2022-01-03 22:41:10|4795.17|4793.67|4795.17|4793.67|4795.17|4793.67|4795.17|4793.67|0
1641249680000|2022-01-03 22:41:20|4795.2|4793.7|4795.17|4793.67|4795.2|4793.7|4795.17|4793.67|0
1641249870000|2022-01-03 22:44:30|4795.13|4793.63|4795.13|4793.63|4795.13|4793.63|4795.13|4793.63|0
1641249920000|2022-01-03 22:45:20|4794.91|4793.41|4794.91|4793.41|4794.91|4793.41|4794.91|4793.41|0
1641249930000|2022-01-03 22:45:30|4794.95|4793.45|4794.95|4793.45|4794.95|4793.45|4794.95|4793.45|0
1641249980000|2022-01-03 22:46:20|4794.91|4793.41|4794.91|4793.41|4794.91|4793.41|4794.91|4793.41|0
1641250010000|2022-01-03 22:46:50|4794.84|4793.34|4794.84|4793.34|4794.84|4793.34|4794.84|4793.34|0
1641250050000|2022-01-03 22:47:30|4794.95|4793.45|4794.95|4793.45|4794.95|4793.45|4794.95|4793.45|0
1641250060000|2022-01-03 22:47:40|4795.02|4793.52|4795.02|4793.52|4795.02|4793.52|4795.02|4793.52|0
1641250100000|2022-01-03 22:48:20|4794.98|4793.48|4794.98|4793.48|4794.98|4793.48|4794.98|4793.48|0
1641250240000|2022-01-03 22:50:40|4795.02|4793.52|4795.2|4793.7|4795.2|4793.7|4795.02|4793.52|0
1641250260000|2022-01-03 22:51:00|4795.24|4793.74|4795.24|4793.74|4795.24|4793.74|4795.24|4793.74|0
1641250270000|2022-01-03 22:51:10|4795.2|4793.7|4795.2|4793.7|4795.2|4793.7|4795.2|4793.7|0
1641250290000|2022-01-03 22:51:30|4795.17|4793.67|4795.17|4793.67|4795.17|4793.67|4795.17|4793.67|0
1641250300000|2022-01-03 22:51:40|4795.2|4793.7|4795.2|4793.7|4795.2|4793.7|4795.2|4793.7|0
1641250360000|2022-01-03 22:52:40|4795.17|4793.67|4795.17|4793.67|4795.17|4793.67|4795.17|4793.67|0
1641250400000|2022-01-03 22:53:20|4795.13|4793.63|4795.13|4793.63|4795.13|4793.63|4795.13|4793.63|0
1641250470000|2022-01-03 22:54:30|4795.28|4793.78|4795.28|4793.78|4795.28|4793.78|4795.28|4793.78|0
1641250540000|2022-01-03 22:55:40|4795.31|4793.81|4795.31|4793.81|4795.31|4793.81|4795.31|4793.81|0
1641250590000|2022-01-03 22:56:30|4795.35|4793.85|4795.35|4793.85|4795.35|4793.85|4795.35|4793.85|0
1641250600000|2022-01-03 22:56:40|4795.38|4793.88|4795.38|4793.88|4795.38|4793.88|4795.38|4793.88|0
1641250620000|2022-01-03 22:57:00|4795.42|4793.92|4795.42|4793.92|4795.42|4793.92|4795.42|4793.92|0
1641250650000|2022-01-03 22:57:30|4795.35|4793.85|4795.35|4793.85|4795.35|4793.85|4795.35|4793.85|0
1641250750000|2022-01-03 22:59:10|4795.06|4793.56|4795.06|4793.56|4795.06|4793.56|4795.06|4793.56|0
1641250760000|2022-01-03 22:59:20|4795.09|4793.59|4795.13|4793.63|4795.13|4793.63|4795.09|4793.59|0
1641250770000|2022-01-03 22:59:30|4795.17|4793.67|4795.35|4793.85|4795.35|4793.85|4795.17|4793.67|0
1641250800000|2022-01-03 23:00:00|4794.7|4794.1|4795.45|4794.85|4796.45|4795.85|4794.7|4794.1|214
1641250810000|2022-01-03 23:00:10|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.08|4794.48|41
1641250820000|2022-01-03 23:00:20|4795.45|4794.85|4795.08|4794.48|4795.45|4794.85|4795.08|4794.48|56
1641250830000|2022-01-03 23:00:30|4795.2|4794.6|4795.7|4795.1|4795.7|4795.1|4795.2|4794.6|25
1641250840000|2022-01-03 23:00:40|4795.83|4795.23|4795.58|4794.98|4795.83|4795.23|4795.58|4794.98|43
1641250850000|2022-01-03 23:00:50|4795.7|4795.1|4795.7|4795.1|4795.7|4795.1|4795.58|4794.98|11
1641250860000|2022-01-03 23:01:00|4795.58|4794.98|4795.33|4794.73|4795.83|4795.23|4795.33|4794.73|25
1641250870000|2022-01-03 23:01:10|4795.2|4794.6|4795.33|4794.73|4795.33|4794.73|4795.08|4794.48|32
1641250880000|2022-01-03 23:01:20|4795.08|4794.48|4795.58|4794.98|4795.58|4794.98|4795.08|4794.48|25
1641250900000|2022-01-03 23:01:40|4795.45|4794.85|4795.58|4794.98|4795.58|4794.98|4795.33|4794.73|40
1641250910000|2022-01-03 23:01:50|4795.45|4794.85|4795.33|4794.73|4795.45|4794.85|4795.33|4794.73|10
1641250920000|2022-01-03 23:02:00|4795.2|4794.6|4795.08|4794.48|4795.33|4794.73|4795.08|4794.48|31
1641250930000|2022-01-03 23:02:10|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|13
1641250950000|2022-01-03 23:02:30|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|16
1641250960000|2022-01-03 23:02:40|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|14
1641250970000|2022-01-03 23:02:50|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|7
1641250980000|2022-01-03 23:03:00|4794.95|4794.35|4794.58|4793.98|4794.95|4794.35|4794.58|4793.98|58
1641250990000|2022-01-03 23:03:10|||||||||13
1641251000000|2022-01-03 23:03:20|4794.33|4793.73|4794.58|4793.98|4794.58|4793.98|4794.33|4793.73|54
1641251010000|2022-01-03 23:03:30|4794.45|4793.85|4794.33|4793.73|4794.58|4793.98|4794.33|4793.73|27
1641251020000|2022-01-03 23:03:40|4794.58|4793.98|4794.58|4793.98|4794.83|4794.23|4794.58|4793.98|32
1641251030000|2022-01-03 23:03:50|4794.7|4794.1|4794.7|4794.1|4794.83|4794.23|4794.7|4794.1|8
1641251040000|2022-01-03 23:04:00|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|0
1641251050000|2022-01-03 23:04:10|4795.08|4794.48|4794.83|4794.23|4795.08|4794.48|4794.83|4794.23|31
1641251060000|2022-01-03 23:04:20|4794.95|4794.35|4795.08|4794.48|4795.08|4794.48|4794.95|4794.35|5
1641251070000|2022-01-03 23:04:30|||||||||1
1641251080000|2022-01-03 23:04:40|4794.95|4794.35|4794.83|4794.23|4794.95|4794.35|4794.83|4794.23|10
1641251090000|2022-01-03 23:04:50|4795.08|4794.48|4794.83|4794.23|4795.08|4794.48|4794.83|4794.23|3
1641251100000|2022-01-03 23:05:00|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|11
1641251110000|2022-01-03 23:05:10|||||||||3
1641251120000|2022-01-03 23:05:20|4795.2|4794.6|4795.08|4794.48|4795.2|4794.6|4795.08|4794.48|6
1641251130000|2022-01-03 23:05:30|||||||||10
1641251140000|2022-01-03 23:05:40|||||||||4
1641251150000|2022-01-03 23:05:50|4795.33|4794.73|4795.58|4794.98|4795.58|4794.98|4795.2|4794.6|35
1641251160000|2022-01-03 23:06:00|4795.45|4794.85|4795.2|4794.6|4795.45|4794.85|4795.08|4794.48|39
1641251170000|2022-01-03 23:06:10|4795.33|4794.73|4795.08|4794.48|4795.33|4794.73|4795.08|4794.48|6
1641251180000|2022-01-03 23:06:20|4795.2|4794.6|4795.08|4794.48|4795.2|4794.6|4795.08|4794.48|9
1641251190000|2022-01-03 23:06:30|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|13
1641251200000|2022-01-03 23:06:40|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|7
1641251210000|2022-01-03 23:06:50|4794.95|4794.35|4794.83|4794.23|4794.95|4794.35|4794.83|4794.23|7
1641251220000|2022-01-03 23:07:00|4795.08|4794.48|4794.83|4794.23|4795.08|4794.48|4794.83|4794.23|4
1641251230000|2022-01-03 23:07:10|4795.08|4794.48|4794.95|4794.35|4795.08|4794.48|4794.95|4794.35|5
1641251240000|2022-01-03 23:07:20|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|20
1641251250000|2022-01-03 23:07:30|4794.95|4794.35|4794.95|4794.35|4794.95|4794.35|4794.95|4794.35|11
1641251260000|2022-01-03 23:07:40|4794.83|4794.23|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|5
1641251270000|2022-01-03 23:07:50|4795.33|4794.73|4795.08|4794.48|4795.33|4794.73|4795.08|4794.48|14
1641251280000|2022-01-03 23:08:00|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|7
1641251290000|2022-01-03 23:08:10|4795.45|4794.85|4795.33|4794.73|4795.45|4794.85|4795.33|4794.73|5
1641251300000|2022-01-03 23:08:20|4795.45|4794.85|4795.33|4794.73|4795.58|4794.98|4795.33|4794.73|16
1641251310000|2022-01-03 23:08:30|4795.45|4794.85|4795.58|4794.98|4795.58|4794.98|4795.45|4794.85|5
1641251320000|2022-01-03 23:08:40|4795.7|4795.1|4795.58|4794.98|4795.7|4795.1|4795.58|4794.98|25
1641251330000|2022-01-03 23:08:50|||||||||11
1641251340000|2022-01-03 23:09:00|||||||||7
1641251360000|2022-01-03 23:09:20|4795.83|4795.23|4795.58|4794.98|4795.83|4795.23|4795.58|4794.98|54
1641251370000|2022-01-03 23:09:30|4795.7|4795.1|4795.83|4795.23|4795.83|4795.23|4795.7|4795.1|16
1641251380000|2022-01-03 23:09:40|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|11
1641251390000|2022-01-03 23:09:50|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|8
1641251400000|2022-01-03 23:10:00|4795.95|4795.35|4795.95|4795.35|4796.08|4795.48|4795.95|4795.35|26
1641251410000|2022-01-03 23:10:10|4796.08|4795.48|4795.83|4795.23|4796.08|4795.48|4795.83|4795.23|8
1641251420000|2022-01-03 23:10:20|4795.58|4794.98|4795.33|4794.73|4795.58|4794.98|4795.33|4794.73|13
1641251430000|2022-01-03 23:10:30|4795.2|4794.6|4795.08|4794.48|4795.33|4794.73|4795.08|4794.48|16
1641251440000|2022-01-03 23:10:40|4795.2|4794.6|4795.33|4794.73|4795.33|4794.73|4795.2|4794.6|5
1641251450000|2022-01-03 23:10:50|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|8
1641251460000|2022-01-03 23:11:00|4795.45|4794.85|4795.58|4794.98|4795.58|4794.98|4795.45|4794.85|8
1641251470000|2022-01-03 23:11:10|4795.83|4795.23|4796.08|4795.48|4796.08|4795.48|4795.83|4795.23|14
1641251480000|2022-01-03 23:11:20|4796.33|4795.73|4796.33|4795.73|4796.33|4795.73|4796.08|4795.48|65
1641251490000|2022-01-03 23:11:30|4796.08|4795.48|4796.08|4795.48|4796.33|4795.73|4796.08|4795.48|32
1641251500000|2022-01-03 23:11:40|||||||||4
1641251510000|2022-01-03 23:11:50|4795.83|4795.23|4796.2|4795.6|4796.2|4795.6|4795.7|4795.1|9
1641251530000|2022-01-03 23:12:10|4796.33|4795.73|4796.08|4795.48|4796.33|4795.73|4795.95|4795.35|23
1641251540000|2022-01-03 23:12:20|4795.83|4795.23|4796.08|4795.48|4796.08|4795.48|4795.83|4795.23|30
1641251550000|2022-01-03 23:12:30|4795.95|4795.35|4796.08|4795.48|4796.08|4795.48|4795.95|4795.35|9
1641251560000|2022-01-03 23:12:40|4796.2|4795.6|4796.08|4795.48|4796.2|4795.6|4796.08|4795.48|5
1641251570000|2022-01-03 23:12:50|4796.2|4795.6|4796.2|4795.6|4796.33|4795.73|4796.08|4795.48|13
1641251580000|2022-01-03 23:13:00|4796.33|4795.73|4796.33|4795.73|4796.33|4795.73|4796.33|4795.73|0
1641251590000|2022-01-03 23:13:10|4796.08|4795.48|4796.33|4795.73|4796.33|4795.73|4796.08|4795.48|42
1641251600000|2022-01-03 23:13:20|4796.58|4795.98|4796.08|4795.48|4796.58|4795.98|4795.83|4795.23|21
1641251610000|2022-01-03 23:13:30|4796.2|4795.6|4796.08|4795.48|4796.33|4795.73|4796.08|4795.48|20
1641251620000|2022-01-03 23:13:40|||||||||3
1641251630000|2022-01-03 23:13:50|4796.33|4795.73|4796.08|4795.48|4796.33|4795.73|4796.08|4795.48|11
1641251640000|2022-01-03 23:14:00|4796.33|4795.73|4796.2|4795.6|4796.33|4795.73|4796.2|4795.6|8
1641251650000|2022-01-03 23:14:10|4796.33|4795.73|4796.08|4795.48|4796.33|4795.73|4796.08|4795.48|6
1641251660000|2022-01-03 23:14:20|||||||||17
1641251670000|2022-01-03 23:14:30|||||||||3
1641251680000|2022-01-03 23:14:40|4796.2|4795.6|4796.2|4795.6|4796.2|4795.6|4796.08|4795.48|10
1641251690000|2022-01-03 23:14:50|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|0
1641251700000|2022-01-03 23:15:00|4796.2|4795.6|4796.08|4795.48|4796.33|4795.73|4796.08|4795.48|6
1641251710000|2022-01-03 23:15:10|4796.2|4795.6|4796.2|4795.6|4796.2|4795.6|4796.2|4795.6|8
1641251720000|2022-01-03 23:15:20|4796.33|4795.73|4796.08|4795.48|4796.33|4795.73|4796.08|4795.48|8
1641251770000|2022-01-03 23:16:10|4796.33|4795.73|4796.33|4795.73|4796.33|4795.73|4796.33|4795.73|18
1641251780000|2022-01-03 23:16:20|4796.2|4795.6|4796.08|4795.48|4796.2|4795.6|4796.08|4795.48|7
1641251810000|2022-01-03 23:16:50|||||||||3
1641251830000|2022-01-03 23:17:10|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|6
1641251840000|2022-01-03 23:17:20|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|26
1641251850000|2022-01-03 23:17:30|||||||||1
1641251860000|2022-01-03 23:17:40|||||||||1
1641251870000|2022-01-03 23:17:50|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|21
1641251880000|2022-01-03 23:18:00|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.45|4794.85|29
1641251890000|2022-01-03 23:18:10|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|7
1641251900000|2022-01-03 23:18:20|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|19
1641251910000|2022-01-03 23:18:30|||||||||1
1641251920000|2022-01-03 23:18:40|||||||||5
1641251930000|2022-01-03 23:18:50|4795.45|4794.85|4795.33|4794.73|4795.45|4794.85|4795.33|4794.73|19
1641251940000|2022-01-03 23:19:00|||||||||2
1641251950000|2022-01-03 23:19:10|||||||||12
1641251970000|2022-01-03 23:19:30|4795.2|4794.6|4795.2|4794.6|4795.2|4794.6|4795.2|4794.6|8
1641251980000|2022-01-03 23:19:40|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|0
1641251990000|2022-01-03 23:19:50|4795.45|4794.85|4795.58|4794.98|4795.58|4794.98|4795.45|4794.85|19
1641252000000|2022-01-03 23:20:00|4795.7|4795.1|4795.33|4794.73|4795.83|4795.23|4795.33|4794.73|26
1641252010000|2022-01-03 23:20:10|4795.2|4794.6|4795.08|4794.48|4795.2|4794.6|4795.08|4794.48|7
1641252020000|2022-01-03 23:20:20|4795.2|4794.6|4795.33|4794.73|4795.33|4794.73|4795.2|4794.6|4
1641252030000|2022-01-03 23:20:30|4795.08|4794.48|4795.33|4794.73|4795.33|4794.73|4795.08|4794.48|4
1641252050000|2022-01-03 23:20:50|4795.08|4794.48|4795.33|4794.73|4795.33|4794.73|4795.08|4794.48|5
1641252060000|2022-01-03 23:21:00|||||||||2
1641252070000|2022-01-03 23:21:10|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|7
1641252090000|2022-01-03 23:21:30|||||||||12
1641252100000|2022-01-03 23:21:40|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|47
1641252120000|2022-01-03 23:22:00|||||||||4
1641252130000|2022-01-03 23:22:10|4796.33|4795.73|4796.33|4795.73|4796.33|4795.73|4796.33|4795.73|97
1641252140000|2022-01-03 23:22:20|||||||||1
1641252150000|2022-01-03 23:22:30|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|17
1641252170000|2022-01-03 23:22:50|||||||||9
1641252190000|2022-01-03 23:23:10|4795.83|4795.23|4795.58|4794.98|4795.83|4795.23|4795.58|4794.98|44
1641252210000|2022-01-03 23:23:30|||||||||7
1641252230000|2022-01-03 23:23:50|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|12
1641252240000|2022-01-03 23:24:00|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|12
1641252250000|2022-01-03 23:24:10|4795.08|4794.48|4794.83|4794.23|4795.08|4794.48|4794.83|4794.23|61
1641252260000|2022-01-03 23:24:20|4794.95|4794.35|4794.83|4794.23|4794.95|4794.35|4794.83|4794.23|16
1641252270000|2022-01-03 23:24:30|||||||||1
1641252280000|2022-01-03 23:24:40|4794.95|4794.35|4794.95|4794.35|4794.95|4794.35|4794.83|4794.23|4
1641252290000|2022-01-03 23:24:50|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|16
1641252300000|2022-01-03 23:25:00|4795.2|4794.6|4795.08|4794.48|4795.2|4794.6|4795.08|4794.48|14
1641252310000|2022-01-03 23:25:10|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|3
1641252320000|2022-01-03 23:25:20|||||||||11
1641252330000|2022-01-03 23:25:30|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.45|4793.85|76
1641252340000|2022-01-03 23:25:40|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|16
1641252350000|2022-01-03 23:25:50|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|8
1641252370000|2022-01-03 23:26:10|||||||||2
1641252380000|2022-01-03 23:26:20|4794.83|4794.23|4794.58|4793.98|4794.83|4794.23|4794.58|4793.98|7
1641252390000|2022-01-03 23:26:30|4794.7|4794.1|4794.58|4793.98|4794.7|4794.1|4794.58|4793.98|58
1641252410000|2022-01-03 23:26:50|||||||||17
1641252420000|2022-01-03 23:27:00|4794.45|4793.85|4794.33|4793.73|4794.45|4793.85|4794.33|4793.73|6
1641252430000|2022-01-03 23:27:10|||||||||7
1641252440000|2022-01-03 23:27:20|4794.45|4793.85|4794.58|4793.98|4794.58|4793.98|4794.45|4793.85|29
1641252460000|2022-01-03 23:27:40|4794.45|4793.85|4794.58|4793.98|4794.58|4793.98|4794.45|4793.85|4
1641252480000|2022-01-03 23:28:00|||||||||10
1641252490000|2022-01-03 23:28:10|||||||||9
1641252500000|2022-01-03 23:28:20|4794.45|4793.85|4794.45|4793.85|4794.45|4793.85|4794.45|4793.85|2
1641252510000|2022-01-03 23:28:30|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|0
1641252520000|2022-01-03 23:28:40|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|6
1641252530000|2022-01-03 23:28:50|4794.45|4793.85|4794.33|4793.73|4794.58|4793.98|4794.33|4793.73|11
1641252540000|2022-01-03 23:29:00|||||||||24
1641252550000|2022-01-03 23:29:10|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.45|4793.85|18
1641252560000|2022-01-03 23:29:20|4794.45|4793.85|4794.45|4793.85|4794.45|4793.85|4794.33|4793.73|6
1641252570000|2022-01-03 23:29:30|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|0
1641252590000|2022-01-03 23:29:50|4794.33|4793.73|4794.45|4793.85|4794.45|4793.85|4794.33|4793.73|8
1641252600000|2022-01-03 23:30:00|4794.58|4793.98|4794.33|4793.73|4794.58|4793.98|4794.08|4793.48|24
1641252630000|2022-01-03 23:30:30|4794.08|4793.48|4793.83|4793.23|4794.08|4793.48|4793.83|4793.23|149
1641252640000|2022-01-03 23:30:40|||||||||23
1641252650000|2022-01-03 23:30:50|4793.58|4792.98|4793.58|4792.98|4793.58|4792.98|4793.58|4792.98|11
1641252660000|2022-01-03 23:31:00|4793.33|4792.73|4793.33|4792.73|4793.33|4792.73|4793.33|4792.73|30
1641252670000|2022-01-03 23:31:10|4793.08|4792.48|4793.08|4792.48|4793.08|4792.48|4793.08|4792.48|121
1641252690000|2022-01-03 23:31:30|4793.33|4792.73|4793.08|4792.48|4793.33|4792.73|4793.08|4792.48|71
1641252700000|2022-01-03 23:31:40|4793.33|4792.73|4793.33|4792.73|4793.33|4792.73|4793.33|4792.73|15
1641252710000|2022-01-03 23:31:50|||||||||1
1641252720000|2022-01-03 23:32:00|||||||||30
1641252730000|2022-01-03 23:32:10|4793.2|4792.6|4793.08|4792.48|4793.2|4792.6|4793.08|4792.48|21
1641252740000|2022-01-03 23:32:20|4792.95|4792.35|4792.83|4792.23|4792.95|4792.35|4792.83|4792.23|30
1641252750000|2022-01-03 23:32:30|||||||||9
1641252760000|2022-01-03 23:32:40|4793.08|4792.48|4793.08|4792.48|4793.08|4792.48|4793.08|4792.48|41
1641252770000|2022-01-03 23:32:50|4792.83|4792.23|4793.2|4792.6|4793.2|4792.6|4792.83|4792.23|44
1641252780000|2022-01-03 23:33:00|4793.33|4792.73|4793.33|4792.73|4793.33|4792.73|4793.08|4792.48|25
1641252790000|2022-01-03 23:33:10|4793.58|4792.98|4793.33|4792.73|4793.58|4792.98|4793.33|4792.73|30
1641252800000|2022-01-03 23:33:20|||||||||1
1641252810000|2022-01-03 23:33:30|4793.45|4792.85|4793.58|4792.98|4793.58|4792.98|4793.33|4792.73|14
1641252820000|2022-01-03 23:33:40|4793.7|4793.1|4793.83|4793.23|4793.83|4793.23|4793.7|4793.1|26
1641252830000|2022-01-03 23:33:50|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|24
1641252840000|2022-01-03 23:34:00|4794.33|4793.73|4794.58|4793.98|4794.58|4793.98|4794.33|4793.73|45
1641252850000|2022-01-03 23:34:10|4794.45|4793.85|4794.45|4793.85|4794.58|4793.98|4794.33|4793.73|51
1641252860000|2022-01-03 23:34:20|4794.58|4793.98|4794.08|4793.48|4794.58|4793.98|4794.08|4793.48|103
1641252870000|2022-01-03 23:34:30|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|4794.08|4793.48|44
1641252880000|2022-01-03 23:34:40|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|29
1641252890000|2022-01-03 23:34:50|4794.45|4793.85|4794.33|4793.73|4794.58|4793.98|4794.33|4793.73|23
1641252900000|2022-01-03 23:35:00|4794.08|4793.48|4794.08|4793.48|4794.33|4793.73|4794.08|4793.48|28
1641252910000|2022-01-03 23:35:10|||||||||7
1641252920000|2022-01-03 23:35:20|4793.83|4793.23|4793.83|4793.23|4793.83|4793.23|4793.83|4793.23|8
1641252930000|2022-01-03 23:35:30|4793.58|4792.98|4793.58|4792.98|4793.58|4792.98|4793.58|4792.98|6
1641252940000|2022-01-03 23:35:40|4793.45|4792.85|4793.33|4792.73|4793.45|4792.85|4793.33|4792.73|21
1641252950000|2022-01-03 23:35:50|4793.08|4792.48|4793.33|4792.73|4793.33|4792.73|4793.08|4792.48|10
1641252960000|2022-01-03 23:36:00|4793.58|4792.98|4793.45|4792.85|4793.58|4792.98|4793.33|4792.73|44
1641252970000|2022-01-03 23:36:10|4793.58|4792.98|4793.83|4793.23|4793.83|4793.23|4793.33|4792.73|76
1641252980000|2022-01-03 23:36:20|4793.95|4793.35|4793.95|4793.35|4794.08|4793.48|4793.83|4793.23|9
1641252990000|2022-01-03 23:36:30|4794.08|4793.48|4793.83|4793.23|4794.08|4793.48|4793.83|4793.23|2
1641253000000|2022-01-03 23:36:40|4793.7|4793.1|4793.83|4793.23|4793.83|4793.23|4793.58|4792.98|6
1641253010000|2022-01-03 23:36:50|||||||||6
1641253020000|2022-01-03 23:37:00|4794.08|4793.48|4793.83|4793.23|4794.08|4793.48|4793.83|4793.23|6
1641253040000|2022-01-03 23:37:20|4793.95|4793.35|4793.83|4793.23|4794.08|4793.48|4793.83|4793.23|9
1641253050000|2022-01-03 23:37:30|4794.08|4793.48|4793.83|4793.23|4794.08|4793.48|4793.83|4793.23|11
1641253060000|2022-01-03 23:37:40|4794.08|4793.48|4793.08|4792.48|4794.08|4793.48|4793.08|4792.48|42
1641253070000|2022-01-03 23:37:50|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|22
1641253080000|2022-01-03 23:38:00|4793.08|4792.48|4793.33|4792.73|4793.33|4792.73|4792.83|4792.23|16
1641253090000|2022-01-03 23:38:10|4793.08|4792.48|4793.08|4792.48|4793.08|4792.48|4792.83|4792.23|15
1641253100000|2022-01-03 23:38:20|4793.33|4792.73|4793.2|4792.6|4793.33|4792.73|4793.08|4792.48|16
1641253110000|2022-01-03 23:38:30|4793.33|4792.73|4793.33|4792.73|4793.33|4792.73|4793.33|4792.73|0
1641253120000|2022-01-03 23:38:40|4793.58|4792.98|4793.33|4792.73|4793.58|4792.98|4793.33|4792.73|41
1641253130000|2022-01-03 23:38:50|4793.58|4792.98|4793.83|4793.23|4793.83|4793.23|4793.58|4792.98|14
1641253140000|2022-01-03 23:39:00|4793.7|4793.1|4793.83|4793.23|4793.83|4793.23|4793.58|4792.98|5
1641253150000|2022-01-03 23:39:10|4793.58|4792.98|4793.58|4792.98|4793.58|4792.98|4793.58|4792.98|2
1641253160000|2022-01-03 23:39:20|||||||||6
1641253180000|2022-01-03 23:39:40|4793.7|4793.1|4793.58|4792.98|4793.83|4793.23|4793.58|4792.98|2
1641253190000|2022-01-03 23:39:50|4793.33|4792.73|4793.33|4792.73|4793.33|4792.73|4793.33|4792.73|15
1641253200000|2022-01-03 23:40:00|4793.45|4792.85|4793.33|4792.73|4793.58|4792.98|4793.33|4792.73|5
1641253210000|2022-01-03 23:40:10|4793.58|4792.98|4793.45|4792.85|4793.58|4792.98|4793.45|4792.85|2
1641253220000|2022-01-03 23:40:20|4793.58|4792.98|4793.58|4792.98|4793.58|4792.98|4793.58|4792.98|0
1641253240000|2022-01-03 23:40:40|4793.33|4792.73|4793.33|4792.73|4793.33|4792.73|4793.33|4792.73|2
1641253250000|2022-01-03 23:40:50|4793.45|4792.85|4793.2|4792.6|4793.45|4792.85|4793.2|4792.6|8
1641253260000|2022-01-03 23:41:00|4793.33|4792.73|4793.2|4792.6|4793.33|4792.73|4793.2|4792.6|2
1641253270000|2022-01-03 23:41:10|4793.33|4792.73|4793.58|4792.98|4793.58|4792.98|4793.33|4792.73|12
1641253280000|2022-01-03 23:41:20|4793.33|4792.73|4793.58|4792.98|4793.58|4792.98|4793.33|4792.73|7
1641253290000|2022-01-03 23:41:30|4793.45|4792.85|4793.58|4792.98|4793.58|4792.98|4793.45|4792.85|1
1641253300000|2022-01-03 23:41:40|4793.45|4792.85|4793.45|4792.85|4793.58|4792.98|4793.45|4792.85|12
1641253310000|2022-01-03 23:41:50|4793.33|4792.73|4793.08|4792.48|4793.33|4792.73|4793.08|4792.48|12
1641253320000|2022-01-03 23:42:00|4792.95|4792.35|4793.45|4792.85|4793.45|4792.85|4792.83|4792.23|28
1641253330000|2022-01-03 23:42:10|4793.58|4792.98|4793.58|4792.98|4793.58|4792.98|4793.58|4792.98|1
1641253340000|2022-01-03 23:42:20|||||||||3
1641253370000|2022-01-03 23:42:50|||||||||7
1641253380000|2022-01-03 23:43:00|4793.83|4793.23|4793.83|4793.23|4793.83|4793.23|4793.83|4793.23|18
1641253390000|2022-01-03 23:43:10|4794.08|4793.48|4794.33|4793.73|4794.58|4793.98|4794.08|4793.48|51
1641253400000|2022-01-03 23:43:20|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|8
1641253410000|2022-01-03 23:43:30|4794.2|4793.6|4794.08|4793.48|4794.58|4793.98|4794.08|4793.48|19
1641253420000|2022-01-03 23:43:40|4794.2|4793.6|4794.33|4793.73|4794.33|4793.73|4794.08|4793.48|12
1641253430000|2022-01-03 23:43:50|4794.58|4793.98|4794.33|4793.73|4794.58|4793.98|4794.33|4793.73|41
1641253440000|2022-01-03 23:44:00|4794.45|4793.85|4794.33|4793.73|4794.45|4793.85|4794.08|4793.48|13
1641253450000|2022-01-03 23:44:10|4794.58|4793.98|4794.33|4793.73|4794.58|4793.98|4794.33|4793.73|8
1641253460000|2022-01-03 23:44:20|4794.45|4793.85|4794.33|4793.73|4794.45|4793.85|4794.33|4793.73|6
1641253470000|2022-01-03 23:44:30|4794.45|4793.85|4794.45|4793.85|4794.58|4793.98|4794.33|4793.73|5
1641253480000|2022-01-03 23:44:40|4794.33|4793.73|4794.45|4793.85|4794.58|4793.98|4794.33|4793.73|19
1641253490000|2022-01-03 23:44:50|4794.33|4793.73|4794.58|4793.98|4794.58|4793.98|4794.33|4793.73|5
1641253500000|2022-01-03 23:45:00|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|4794.58|4793.98|66
1641253510000|2022-01-03 23:45:10|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|25
1641253520000|2022-01-03 23:45:20|4794.7|4794.1|4794.58|4793.98|4794.83|4794.23|4794.58|4793.98|15
1641253530000|2022-01-03 23:45:30|4794.45|4793.85|4793.83|4793.23|4794.58|4793.98|4793.83|4793.23|26
1641253540000|2022-01-03 23:45:40|4794.08|4793.48|4793.83|4793.23|4794.08|4793.48|4793.83|4793.23|24
1641253550000|2022-01-03 23:45:50|||||||||8
1641253560000|2022-01-03 23:46:00|4793.95|4793.35|4793.83|4793.23|4793.95|4793.35|4793.83|4793.23|12
1641253570000|2022-01-03 23:46:10|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|14
1641253580000|2022-01-03 23:46:20|4793.95|4793.35|4793.83|4793.23|4793.95|4793.35|4793.83|4793.23|13
1641253590000|2022-01-03 23:46:30|4793.95|4793.35|4794.33|4793.73|4794.33|4793.73|4793.95|4793.35|12
1641253600000|2022-01-03 23:46:40|||||||||3
1641253610000|2022-01-03 23:46:50|4794.2|4793.6|4794.08|4793.48|4794.2|4793.6|4794.08|4793.48|9
1641253620000|2022-01-03 23:47:00|4794.2|4793.6|4794.58|4793.98|4794.58|4793.98|4794.08|4793.48|29
1641253630000|2022-01-03 23:47:10|4794.33|4793.73|4794.33|4793.73|4794.45|4793.85|4794.33|4793.73|11
1641253640000|2022-01-03 23:47:20|4794.45|4793.85|4794.33|4793.73|4794.45|4793.85|4794.33|4793.73|9
1641253650000|2022-01-03 23:47:30|4794.45|4793.85|4794.08|4793.48|4794.58|4793.98|4794.08|4793.48|32
1641253660000|2022-01-03 23:47:40|4794.2|4793.6|4794.08|4793.48|4794.33|4793.73|4794.08|4793.48|10
1641253670000|2022-01-03 23:47:50|4793.83|4793.23|4794.08|4793.48|4794.08|4793.48|4793.83|4793.23|13
1641253680000|2022-01-03 23:48:00|4794.33|4793.73|4794.08|4793.48|4794.33|4793.73|4794.08|4793.48|21
1641253690000|2022-01-03 23:48:10|||||||||3
1641253700000|2022-01-03 23:48:20|4793.83|4793.23|4793.95|4793.35|4793.95|4793.35|4793.83|4793.23|10
1641253710000|2022-01-03 23:48:30|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|2
1641253720000|2022-01-03 23:48:40|4794.33|4793.73|4794.08|4793.48|4794.33|4793.73|4794.08|4793.48|12
1641253740000|2022-01-03 23:49:00|4793.83|4793.23|4793.58|4792.98|4793.83|4793.23|4793.58|4792.98|26
1641253750000|2022-01-03 23:49:10|4793.33|4792.73|4793.33|4792.73|4793.33|4792.73|4793.08|4792.48|28
1641253760000|2022-01-03 23:49:20|||||||||2
1641253770000|2022-01-03 23:49:30|4793.58|4792.98|4793.83|4793.23|4793.83|4793.23|4793.58|4792.98|34
1641253780000|2022-01-03 23:49:40|4794.08|4793.48|4793.83|4793.23|4794.08|4793.48|4793.83|4793.23|20
1641253790000|2022-01-03 23:49:50|||||||||1
1641253800000|2022-01-03 23:50:00|4793.58|4792.98|4793.83|4793.23|4793.83|4793.23|4793.58|4792.98|13
1641253810000|2022-01-03 23:50:10|4793.7|4793.1|4793.7|4793.1|4793.7|4793.1|4793.58|4792.98|4
1641253820000|2022-01-03 23:50:20|4793.58|4792.98|4793.58|4792.98|4793.58|4792.98|4793.58|4792.98|0
1641253830000|2022-01-03 23:50:30|4793.45|4792.85|4793.45|4792.85|4793.45|4792.85|4793.33|4792.73|11
1641253840000|2022-01-03 23:50:40|4793.58|4792.98|4793.58|4792.98|4793.58|4792.98|4793.33|4792.73|17
1641253850000|2022-01-03 23:50:50|4793.33|4792.73|4793.58|4792.98|4793.58|4792.98|4793.33|4792.73|2
1641253860000|2022-01-03 23:51:00|4793.45|4792.85|4793.45|4792.85|4793.58|4792.98|4793.33|4792.73|8
1641253870000|2022-01-03 23:51:10|4793.33|4792.73|4793.33|4792.73|4793.58|4792.98|4793.33|4792.73|2
1641253880000|2022-01-03 23:51:20|4793.2|4792.6|4793.08|4792.48|4793.33|4792.73|4793.08|4792.48|36
1641253890000|2022-01-03 23:51:30|4792.83|4792.23|4792.58|4791.98|4792.83|4792.23|4792.58|4791.98|88
1641253900000|2022-01-03 23:51:40|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|32
1641253910000|2022-01-03 23:51:50|4792.95|4792.35|4792.83|4792.23|4793.08|4792.48|4792.83|4792.23|6
1641253920000|2022-01-03 23:52:00|4792.95|4792.35|4792.83|4792.23|4793.08|4792.48|4792.83|4792.23|22
1641253930000|2022-01-03 23:52:10|4793.08|4792.48|4792.83|4792.23|4793.08|4792.48|4792.83|4792.23|33
1641253940000|2022-01-03 23:52:20|4793.08|4792.48|4793.08|4792.48|4793.08|4792.48|4793.08|4792.48|21
1641253950000|2022-01-03 23:52:30|||||||||10
1641253960000|2022-01-03 23:52:40|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|14
1641253970000|2022-01-03 23:52:50|4793.08|4792.48|4793.08|4792.48|4793.08|4792.48|4793.08|4792.48|13
1641253980000|2022-01-03 23:53:00|4792.95|4792.35|4792.83|4792.23|4792.95|4792.35|4792.83|4792.23|2
1641253990000|2022-01-03 23:53:10|4793.08|4792.48|4793.08|4792.48|4793.08|4792.48|4793.08|4792.48|7
1641254000000|2022-01-03 23:53:20|||||||||2
1641254010000|2022-01-03 23:53:30|||||||||6
1641254020000|2022-01-03 23:53:40|4793.33|4792.73|4793.33|4792.73|4793.33|4792.73|4793.33|4792.73|25
1641254030000|2022-01-03 23:53:50|4793.08|4792.48|4793.08|4792.48|4793.08|4792.48|4793.08|4792.48|7
1641254040000|2022-01-03 23:54:00|||||||||4
1641254050000|2022-01-03 23:54:10|||||||||4
1641254060000|2022-01-03 23:54:20|||||||||3
1641254070000|2022-01-03 23:54:30|4793.2|4792.6|4793.33|4792.73|4793.33|4792.73|4793.2|4792.6|17
1641254080000|2022-01-03 23:54:40|4793.2|4792.6|4793.2|4792.6|4793.2|4792.6|4793.2|4792.6|9
1641254090000|2022-01-03 23:54:50|4793.33|4792.73|4793.2|4792.6|4793.33|4792.73|4793.2|4792.6|0
1641254100000|2022-01-03 23:55:00|4793.33|4792.73|4793.33|4792.73|4793.33|4792.73|4793.08|4792.48|5
1641254110000|2022-01-03 23:55:10|||||||||6
1641254130000|2022-01-03 23:55:30|4793.58|4792.98|4792.58|4791.98|4793.58|4792.98|4792.58|4791.98|239
1641254140000|2022-01-03 23:55:40|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|16
1641254150000|2022-01-03 23:55:50|4793.08|4792.48|4793.08|4792.48|4793.08|4792.48|4793.08|4792.48|21
1641254160000|2022-01-03 23:56:00|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|21
1641254170000|2022-01-03 23:56:10|4792.7|4792.1|4792.58|4791.98|4792.7|4792.1|4792.58|4791.98|25
1641254180000|2022-01-03 23:56:20|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|38
1641254190000|2022-01-03 23:56:30|4792.08|4791.48|4792.33|4791.73|4792.33|4791.73|4792.08|4791.48|69
1641254210000|2022-01-03 23:56:50|4792.2|4791.6|4792.2|4791.6|4792.2|4791.6|4792.08|4791.48|19
1641254220000|2022-01-03 23:57:00|4792.08|4791.48|4792.58|4791.98|4792.58|4791.98|4792.08|4791.48|57
1641254230000|2022-01-03 23:57:10|||||||||2
1641254240000|2022-01-03 23:57:20|4792.7|4792.1|4792.83|4792.23|4792.83|4792.23|4792.7|4792.1|17
1641254250000|2022-01-03 23:57:30|||||||||15
1641254260000|2022-01-03 23:57:40|4793.08|4792.48|4792.83|4792.23|4793.08|4792.48|4792.83|4792.23|23
1641254270000|2022-01-03 23:57:50|4792.7|4792.1|4792.83|4792.23|4792.83|4792.23|4792.58|4791.98|13
1641254280000|2022-01-03 23:58:00|4792.58|4791.98|4792.83|4792.23|4792.83|4792.23|4792.58|4791.98|17
1641254290000|2022-01-03 23:58:10|4792.58|4791.98|4792.58|4791.98|4792.58|4791.98|4792.58|4791.98|27
1641254320000|2022-01-03 23:58:40|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|16
1641254330000|2022-01-03 23:58:50|4792.2|4791.6|4792.33|4791.73|4792.33|4791.73|4792.2|4791.6|31
1641254340000|2022-01-03 23:59:00|4792.08|4791.48|4792.08|4791.48|4792.2|4791.6|4792.08|4791.48|9
1641254350000|2022-01-03 23:59:10|4791.83|4791.23|4791.83|4791.23|4791.83|4791.23|4791.83|4791.23|24
1641254360000|2022-01-03 23:59:20|4791.95|4791.35|4792.08|4791.48|4792.08|4791.48|4791.95|4791.35|16
1641254370000|2022-01-03 23:59:30|4792.2|4791.6|4792.08|4791.48|4792.2|4791.6|4791.83|4791.23|36
1641254380000|2022-01-03 23:59:40|4791.95|4791.35|4792.2|4791.6|4792.33|4791.73|4791.83|4791.23|59
1641254390000|2022-01-03 23:59:50|4792.33|4791.73|4792.58|4791.98|4792.58|4791.98|4792.33|4791.73|4
1641254400000|2022-01-04 00:00:00|4792.83|4792.23|4791.83|4791.23|4792.83|4792.23|4791.83|4791.23|87
1641254410000|2022-01-04 00:00:10|4791.58|4790.98|4791.33|4790.73|4791.58|4790.98|4791.33|4790.73|150
1641254420000|2022-01-04 00:00:20|4791.58|4790.98|4791.58|4790.98|4791.58|4790.98|4791.45|4790.85|37
1641254430000|2022-01-04 00:00:30|4791.83|4791.23|4791.08|4790.48|4791.83|4791.23|4791.08|4790.48|100
1641254440000|2022-01-04 00:00:40|4790.95|4790.35|4790.83|4790.23|4790.95|4790.35|4790.83|4790.23|45
1641254450000|2022-01-04 00:00:50|4791.08|4790.48|4790.83|4790.23|4791.08|4790.48|4790.83|4790.23|38
1641254460000|2022-01-04 00:01:00|4790.95|4790.35|4791.08|4790.48|4791.08|4790.48|4790.83|4790.23|37
1641254470000|2022-01-04 00:01:10|4791.33|4790.73|4791.83|4791.23|4791.83|4791.23|4791.08|4790.48|87
1641254480000|2022-01-04 00:01:20|4791.7|4791.1|4791.58|4790.98|4791.83|4791.23|4791.58|4790.98|73
1641254490000|2022-01-04 00:01:30|4791.33|4790.73|4791.08|4790.48|4791.33|4790.73|4791.08|4790.48|31
1641254500000|2022-01-04 00:01:40|||||||||22
1641254510000|2022-01-04 00:01:50|4791.33|4790.73|4791.08|4790.48|4791.33|4790.73|4791.08|4790.48|31
1641254520000|2022-01-04 00:02:00|4791.2|4790.6|4791.08|4790.48|4791.33|4790.73|4791.08|4790.48|16
1641254530000|2022-01-04 00:02:10|4791.2|4790.6|4790.83|4790.23|4791.33|4790.73|4790.83|4790.23|88
1641254540000|2022-01-04 00:02:20|4790.95|4790.35|4791.08|4790.48|4791.08|4790.48|4790.83|4790.23|11
1641254550000|2022-01-04 00:02:30|4791.2|4790.6|4791.33|4790.73|4791.33|4790.73|4791.08|4790.48|35
1641254560000|2022-01-04 00:02:40|||||||||38
1641254570000|2022-01-04 00:02:50|4791.58|4790.98|4791.58|4790.98|4791.58|4790.98|4791.58|4790.98|11
1641254580000|2022-01-04 00:03:00|4791.45|4790.85|4791.33|4790.73|4791.58|4790.98|4791.33|4790.73|20
1641254590000|2022-01-04 00:03:10|4791.58|4790.98|4791.58|4790.98|4791.58|4790.98|4791.45|4790.85|11
1641254600000|2022-01-04 00:03:20|4791.45|4790.85|4791.45|4790.85|4791.45|4790.85|4791.08|4790.48|22
1641254610000|2022-01-04 00:03:30|4791.33|4790.73|4792.08|4791.48|4792.33|4791.73|4791.33|4790.73|74
1641254620000|2022-01-04 00:03:40|4791.83|4791.23|4791.7|4791.1|4792.08|4791.48|4791.7|4791.1|54
1641254630000|2022-01-04 00:03:50|4791.58|4790.98|4792.08|4791.48|4792.08|4791.48|4791.58|4790.98|56
1641254640000|2022-01-04 00:04:00|4791.95|4791.35|4792.58|4791.98|4792.58|4791.98|4791.83|4791.23|70
1641254650000|2022-01-04 00:04:10|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|4792.58|4791.98|51
1641254660000|2022-01-04 00:04:20|4793.08|4792.48|4793.08|4792.48|4793.08|4792.48|4792.83|4792.23|63
1641254670000|2022-01-04 00:04:30|4793.33|4792.73|4793.08|4792.48|4793.33|4792.73|4793.08|4792.48|30
1641254680000|2022-01-04 00:04:40|4793.2|4792.6|4793.08|4792.48|4793.2|4792.6|4793.08|4792.48|13
1641254690000|2022-01-04 00:04:50|4792.83|4792.23|4792.58|4791.98|4792.83|4792.23|4792.58|4791.98|11
1641254700000|2022-01-04 00:05:00|4792.45|4791.85|4792.08|4791.48|4792.45|4791.85|4791.83|4791.23|50
1641254720000|2022-01-04 00:05:20|4792.2|4791.6|4792.08|4791.48|4792.33|4791.73|4791.83|4791.23|22
1641254730000|2022-01-04 00:05:30|4791.95|4791.35|4791.83|4791.23|4791.95|4791.35|4791.83|4791.23|1
1641254740000|2022-01-04 00:05:40|4791.7|4791.1|4791.83|4791.23|4791.83|4791.23|4791.58|4790.98|18
1641254750000|2022-01-04 00:05:50|4791.95|4791.35|4791.58|4790.98|4792.08|4791.48|4791.58|4790.98|24
1641254760000|2022-01-04 00:06:00|4791.45|4790.85|4791.83|4791.23|4791.83|4791.23|4791.45|4790.85|27
1641254770000|2022-01-04 00:06:10|4791.7|4791.1|4791.83|4791.23|4791.83|4791.23|4791.7|4791.1|4
1641254780000|2022-01-04 00:06:20|4791.58|4790.98|4791.83|4791.23|4791.83|4791.23|4791.33|4790.73|28
1641254790000|2022-01-04 00:06:30|4791.7|4791.1|4791.45|4790.85|4791.7|4791.1|4791.33|4790.73|9
1641254800000|2022-01-04 00:06:40|4791.58|4790.98|4791.58|4790.98|4791.58|4790.98|4791.33|4790.73|8
1641254810000|2022-01-04 00:06:50|4791.7|4791.1|4791.83|4791.23|4791.83|4791.23|4791.7|4791.1|6
1641254820000|2022-01-04 00:07:00|4791.7|4791.1|4791.58|4790.98|4791.7|4791.1|4791.58|4790.98|20
1641254830000|2022-01-04 00:07:10|4791.83|4791.23|4791.83|4791.23|4791.95|4791.35|4791.83|4791.23|11
1641254840000|2022-01-04 00:07:20|4792.08|4791.48|4791.95|4791.35|4792.08|4791.48|4791.95|4791.35|21
1641254850000|2022-01-04 00:07:30|4791.83|4791.23|4792.08|4791.48|4792.08|4791.48|4791.83|4791.23|3
1641254860000|2022-01-04 00:07:40|4792.33|4791.73|4792.33|4791.73|4792.58|4791.98|4792.33|4791.73|86
1641254870000|2022-01-04 00:07:50|4792.08|4791.48|4792.08|4791.48|4792.08|4791.48|4792.08|4791.48|50
1641254880000|2022-01-04 00:08:00|4791.83|4791.23|4791.83|4791.23|4792.08|4791.48|4791.83|4791.23|21
1641254890000|2022-01-04 00:08:10|4791.7|4791.1|4792.08|4791.48|4792.08|4791.48|4791.7|4791.1|22
1641254900000|2022-01-04 00:08:20|4792.33|4791.73|4792.2|4791.6|4792.33|4791.73|4792.2|4791.6|5
1641254910000|2022-01-04 00:08:30|4792.08|4791.48|4792.08|4791.48|4792.08|4791.48|4792.08|4791.48|1
1641254920000|2022-01-04 00:08:40|4792.2|4791.6|4792.08|4791.48|4792.33|4791.73|4791.95|4791.35|23
1641254930000|2022-01-04 00:08:50|4791.95|4791.35|4792.33|4791.73|4792.33|4791.73|4791.95|4791.35|5
1641254940000|2022-01-04 00:09:00|4792.2|4791.6|4792.08|4791.48|4792.33|4791.73|4792.08|4791.48|23
1641254950000|2022-01-04 00:09:10|4791.95|4791.35|4791.83|4791.23|4791.95|4791.35|4791.83|4791.23|5
1641254960000|2022-01-04 00:09:20|||||||||12
1641254970000|2022-01-04 00:09:30|4791.58|4790.98|4791.58|4790.98|4791.7|4791.1|4791.33|4790.73|19
1641254980000|2022-01-04 00:09:40|4791.83|4791.23|4791.7|4791.1|4791.83|4791.23|4791.58|4790.98|9
1641254990000|2022-01-04 00:09:50|4791.83|4791.23|4791.58|4790.98|4791.83|4791.23|4791.58|4790.98|9
1641255000000|2022-01-04 00:10:00|4791.83|4791.23|4791.83|4791.23|4791.83|4791.23|4791.7|4791.1|31
1641255010000|2022-01-04 00:10:10|4791.95|4791.35|4791.83|4791.23|4792.08|4791.48|4791.83|4791.23|24
1641255020000|2022-01-04 00:10:20|4791.95|4791.35|4791.83|4791.23|4791.95|4791.35|4791.83|4791.23|1
1641255030000|2022-01-04 00:10:30|4792.08|4791.48|4792.33|4791.73|4792.33|4791.73|4792.08|4791.48|22
1641255040000|2022-01-04 00:10:40|4792.58|4791.98|4792.58|4791.98|4792.58|4791.98|4792.58|4791.98|26
1641255050000|2022-01-04 00:10:50|4792.83|4792.23|4792.58|4791.98|4792.83|4792.23|4792.58|4791.98|17
1641255060000|2022-01-04 00:11:00|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|7
1641255070000|2022-01-04 00:11:10|4792.58|4791.98|4792.58|4791.98|4792.58|4791.98|4792.33|4791.73|45
1641255080000|2022-01-04 00:11:20|4792.45|4791.85|4792.33|4791.73|4792.45|4791.85|4792.33|4791.73|13
1641255090000|2022-01-04 00:11:30|4792.08|4791.48|4792.33|4791.73|4792.33|4791.73|4792.08|4791.48|15
1641255100000|2022-01-04 00:11:40|4792.2|4791.6|4791.83|4791.23|4792.33|4791.73|4791.83|4791.23|25
1641255110000|2022-01-04 00:11:50|4792.08|4791.48|4792.33|4791.73|4792.33|4791.73|4791.95|4791.35|11
1641255120000|2022-01-04 00:12:00|4792.2|4791.6|4792.33|4791.73|4792.33|4791.73|4792.2|4791.6|5
1641255140000|2022-01-04 00:12:20|4792.45|4791.85|4792.58|4791.98|4792.58|4791.98|4792.33|4791.73|11
1641255150000|2022-01-04 00:12:30|4792.45|4791.85|4792.2|4791.6|4792.45|4791.85|4792.08|4791.48|6
1641255160000|2022-01-04 00:12:40|4792.08|4791.48|4792.08|4791.48|4792.2|4791.6|4792.08|4791.48|1
1641255170000|2022-01-04 00:12:50|4792.2|4791.6|4792.33|4791.73|4792.33|4791.73|4792.2|4791.6|1
1641255180000|2022-01-04 00:13:00|4792.45|4791.85|4792.45|4791.85|4792.58|4791.98|4792.33|4791.73|5
1641255190000|2022-01-04 00:13:10|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|0
1641255200000|2022-01-04 00:13:20|4792.45|4791.85|4792.45|4791.85|4792.58|4791.98|4792.33|4791.73|9
1641255210000|2022-01-04 00:13:30|4792.58|4791.98|4792.33|4791.73|4792.58|4791.98|4792.33|4791.73|1
1641255220000|2022-01-04 00:13:40|4792.08|4791.48|4791.95|4791.35|4792.08|4791.48|4791.83|4791.23|23
1641255230000|2022-01-04 00:13:50|4792.08|4791.48|4792.33|4791.73|4792.33|4791.73|4791.95|4791.35|3
1641255240000|2022-01-04 00:14:00|4792.45|4791.85|4792.58|4791.98|4792.58|4791.98|4792.45|4791.85|2
1641255250000|2022-01-04 00:14:10|4792.45|4791.85|4792.33|4791.73|4792.58|4791.98|4792.33|4791.73|14
1641255260000|2022-01-04 00:14:20|4792.45|4791.85|4792.33|4791.73|4792.45|4791.85|4792.33|4791.73|2
1641255270000|2022-01-04 00:14:30|4792.45|4791.85|4792.58|4791.98|4792.58|4791.98|4792.33|4791.73|3
1641255290000|2022-01-04 00:14:50|4792.45|4791.85|4792.45|4791.85|4792.58|4791.98|4792.33|4791.73|9
1641255300000|2022-01-04 00:15:00|4792.33|4791.73|4792.33|4791.73|4792.58|4791.98|4792.33|4791.73|18
1641255310000|2022-01-04 00:15:10|4792.08|4791.48|4792.33|4791.73|4792.33|4791.73|4792.08|4791.48|32
1641255320000|2022-01-04 00:15:20|4792.2|4791.6|4791.83|4791.23|4792.2|4791.6|4791.83|4791.23|31
1641255330000|2022-01-04 00:15:30|4791.58|4790.98|4791.33|4790.73|4791.58|4790.98|4791.08|4790.48|165
1641255340000|2022-01-04 00:15:40|4791.08|4790.48|4791.08|4790.48|4791.33|4790.73|4791.08|4790.48|13
1641255350000|2022-01-04 00:15:50|4790.95|4790.35|4791.08|4790.48|4791.33|4790.73|4790.95|4790.35|43
1641255360000|2022-01-04 00:16:00|4791.2|4790.6|4791.33|4790.73|4791.58|4790.98|4791.08|4790.48|41
1641255370000|2022-01-04 00:16:10|4791.45|4790.85|4791.33|4790.73|4791.45|4790.85|4791.2|4790.6|43
1641255380000|2022-01-04 00:16:20|4791.08|4790.48|4791.33|4790.73|4791.33|4790.73|4791.08|4790.48|30
1641255390000|2022-01-04 00:16:30|4791.2|4790.6|4791.2|4790.6|4791.33|4790.73|4791.08|4790.48|22
1641255400000|2022-01-04 00:16:40|4791.08|4790.48|4791.33|4790.73|4791.33|4790.73|4791.08|4790.48|17
1641255410000|2022-01-04 00:16:50|||||||||1
1641255420000|2022-01-04 00:17:00|||||||||6
1641255440000|2022-01-04 00:17:20|4791.58|4790.98|4791.58|4790.98|4791.58|4790.98|4791.58|4790.98|16
1641255450000|2022-01-04 00:17:30|||||||||4
1641255460000|2022-01-04 00:17:40|4791.83|4791.23|4791.45|4790.85|4791.83|4791.23|4791.33|4790.73|98
1641255470000|2022-01-04 00:17:50|4791.33|4790.73|4791.45|4790.85|4791.58|4790.98|4791.33|4790.73|16
1641255480000|2022-01-04 00:18:00|4791.58|4790.98|4791.58|4790.98|4791.58|4790.98|4791.45|4790.85|2
1641255490000|2022-01-04 00:18:10|||||||||7
1641255500000|2022-01-04 00:18:20|4791.7|4791.1|4791.83|4791.23|4791.83|4791.23|4791.7|4791.1|19
1641255510000|2022-01-04 00:18:30|4791.7|4791.1|4791.83|4791.23|4791.83|4791.23|4791.58|4790.98|5
1641255530000|2022-01-04 00:18:50|4792.08|4791.48|4792.58|4791.98|4792.58|4791.98|4792.08|4791.48|23
1641255540000|2022-01-04 00:19:00|4792.83|4792.23|4792.58|4791.98|4792.83|4792.23|4792.58|4791.98|46
1641255550000|2022-01-04 00:19:10|4792.45|4791.85|4792.33|4791.73|4792.45|4791.85|4792.2|4791.6|10
1641255560000|2022-01-04 00:19:20|||||||||2
1641255570000|2022-01-04 00:19:30|4792.2|4791.6|4792.08|4791.48|4792.2|4791.6|4792.08|4791.48|2
1641255580000|2022-01-04 00:19:40|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|7
1641255590000|2022-01-04 00:19:50|4792.58|4791.98|4792.33|4791.73|4792.58|4791.98|4792.33|4791.73|17
1641255600000|2022-01-04 00:20:00|4792.45|4791.85|4792.33|4791.73|4792.58|4791.98|4792.08|4791.48|62
1641255610000|2022-01-04 00:20:10|4792.58|4791.98|4792.33|4791.73|4792.58|4791.98|4792.33|4791.73|11
1641255620000|2022-01-04 00:20:20|||||||||27
1641255640000|2022-01-04 00:20:40|4792.08|4791.48|4792.33|4791.73|4792.58|4791.98|4792.08|4791.48|21
1641255650000|2022-01-04 00:20:50|4792.45|4791.85|4792.58|4791.98|4792.7|4792.1|4792.45|4791.85|2
1641255660000|2022-01-04 00:21:00|4792.7|4792.1|4792.33|4791.73|4792.7|4792.1|4792.33|4791.73|9
1641255670000|2022-01-04 00:21:10|4792.45|4791.85|4792.45|4791.85|4792.45|4791.85|4792.45|4791.85|2
1641255680000|2022-01-04 00:21:20|4792.58|4791.98|4792.45|4791.85|4792.58|4791.98|4792.33|4791.73|9
1641255690000|2022-01-04 00:21:30|4792.33|4791.73|4792.58|4791.98|4792.58|4791.98|4792.33|4791.73|51
1641255700000|2022-01-04 00:21:40|4792.45|4791.85|4792.33|4791.73|4792.45|4791.85|4792.33|4791.73|2
1641255710000|2022-01-04 00:21:50|4792.45|4791.85|4792.33|4791.73|4792.58|4791.98|4792.33|4791.73|22
1641255720000|2022-01-04 00:22:00|4792.58|4791.98|4792.58|4791.98|4792.58|4791.98|4792.58|4791.98|34
1641255730000|2022-01-04 00:22:10|||||||||1
1641255740000|2022-01-04 00:22:20|||||||||5
1641255750000|2022-01-04 00:22:30|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|12
1641255760000|2022-01-04 00:22:40|4792.45|4791.85|4792.83|4792.23|4792.83|4792.23|4792.45|4791.85|19
1641255770000|2022-01-04 00:22:50|4792.7|4792.1|4792.58|4791.98|4792.7|4792.1|4792.58|4791.98|2
1641255780000|2022-01-04 00:23:00|4792.7|4792.1|4792.83|4792.23|4792.83|4792.23|4792.58|4791.98|9
1641255790000|2022-01-04 00:23:10|4792.7|4792.1|4792.33|4791.73|4792.7|4792.1|4792.33|4791.73|7
1641255800000|2022-01-04 00:23:20|4792.45|4791.85|4792.58|4791.98|4792.58|4791.98|4792.45|4791.85|4
1641255810000|2022-01-04 00:23:30|||||||||1
1641255830000|2022-01-04 00:23:50|4792.45|4791.85|4791.7|4791.1|4792.45|4791.85|4791.7|4791.1|35
1641255840000|2022-01-04 00:24:00|4791.83|4791.23|4792.08|4791.48|4792.08|4791.48|4791.83|4791.23|9
1641255850000|2022-01-04 00:24:10|||||||||2
1641255860000|2022-01-04 00:24:20|4791.95|4791.35|4791.7|4791.1|4791.95|4791.35|4791.58|4790.98|21
1641255870000|2022-01-04 00:24:30|4791.83|4791.23|4791.7|4791.1|4791.83|4791.23|4791.58|4790.98|8
1641255880000|2022-01-04 00:24:40|4791.83|4791.23|4791.7|4791.1|4791.83|4791.23|4791.58|4790.98|14
1641255890000|2022-01-04 00:24:50|4791.83|4791.23|4791.83|4791.23|4791.83|4791.23|4791.83|4791.23|7
1641255900000|2022-01-04 00:25:00|4792.08|4791.48|4792.08|4791.48|4792.08|4791.48|4792.08|4791.48|31
1641255910000|2022-01-04 00:25:10|4792.33|4791.73|4792.45|4791.85|4792.58|4791.98|4792.33|4791.73|19
1641255920000|2022-01-04 00:25:20|4792.33|4791.73|4792.45|4791.85|4792.58|4791.98|4792.33|4791.73|5
1641255930000|2022-01-04 00:25:30|4792.58|4791.98|4792.33|4791.73|4792.58|4791.98|4792.33|4791.73|1
1641255950000|2022-01-04 00:25:50|||||||||1
1641255960000|2022-01-04 00:26:00|4792.2|4791.6|4792.08|4791.48|4792.2|4791.6|4792.08|4791.48|22
1641255970000|2022-01-04 00:26:10|4792.2|4791.6|4792.33|4791.73|4792.33|4791.73|4792.2|4791.6|0
1641255980000|2022-01-04 00:26:20|4792.08|4791.48|4792.33|4791.73|4792.33|4791.73|4792.08|4791.48|6
1641255990000|2022-01-04 00:26:30|4792.58|4791.98|4792.58|4791.98|4792.58|4791.98|4792.58|4791.98|5
1641256000000|2022-01-04 00:26:40|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|6
1641256010000|2022-01-04 00:26:50|4792.7|4792.1|4792.58|4791.98|4792.7|4792.1|4792.58|4791.98|6
1641256020000|2022-01-04 00:27:00|4792.7|4792.1|4792.7|4792.1|4792.7|4792.1|4792.7|4792.1|1
1641256030000|2022-01-04 00:27:10|4792.83|4792.23|4792.58|4791.98|4792.83|4792.23|4792.58|4791.98|2
1641256040000|2022-01-04 00:27:20|4792.83|4792.23|4792.58|4791.98|4792.83|4792.23|4792.58|4791.98|9
1641256070000|2022-01-04 00:27:50|4792.7|4792.1|4792.58|4791.98|4792.7|4792.1|4792.58|4791.98|0
1641256080000|2022-01-04 00:28:00|4792.7|4792.1|4792.83|4792.23|4792.83|4792.23|4792.58|4791.98|4
1641256090000|2022-01-04 00:28:10|4792.58|4791.98|4792.58|4791.98|4792.7|4792.1|4792.58|4791.98|12
1641256100000|2022-01-04 00:28:20|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|12
1641256110000|2022-01-04 00:28:30|4792.58|4791.98|4792.58|4791.98|4792.58|4791.98|4792.58|4791.98|5
1641256120000|2022-01-04 00:28:40|4792.45|4791.85|4792.58|4791.98|4792.58|4791.98|4792.33|4791.73|12
1641256130000|2022-01-04 00:28:50|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|4
1641256140000|2022-01-04 00:29:00|4792.2|4791.6|4792.2|4791.6|4792.33|4791.73|4792.2|4791.6|12
1641256150000|2022-01-04 00:29:10|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|0
1641256160000|2022-01-04 00:29:20|4792.08|4791.48|4792.08|4791.48|4792.33|4791.73|4792.08|4791.48|7
1641256170000|2022-01-04 00:29:30|4792.2|4791.6|4792.08|4791.48|4792.2|4791.6|4792.08|4791.48|10
1641256180000|2022-01-04 00:29:40|4791.95|4791.35|4791.95|4791.35|4791.95|4791.35|4791.95|4791.35|3
1641256190000|2022-01-04 00:29:50|4791.83|4791.23|4791.83|4791.23|4792.08|4791.48|4791.83|4791.23|12
1641256200000|2022-01-04 00:30:00|4791.58|4790.98|4791.45|4790.85|4791.58|4790.98|4791.33|4790.73|28
1641256210000|2022-01-04 00:30:10|4791.33|4790.73|4791.83|4791.23|4791.83|4791.23|4791.33|4790.73|34
1641256220000|2022-01-04 00:30:20|4792.08|4791.48|4792.08|4791.48|4792.08|4791.48|4791.95|4791.35|5
1641256230000|2022-01-04 00:30:30|||||||||15
1641256240000|2022-01-04 00:30:40|||||||||2
1641256250000|2022-01-04 00:30:50|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|25
1641256260000|2022-01-04 00:31:00|||||||||5
1641256270000|2022-01-04 00:31:10|4792.08|4791.48|4792.08|4791.48|4792.08|4791.48|4792.08|4791.48|22
1641256280000|2022-01-04 00:31:20|4792.2|4791.6|4792.33|4791.73|4792.33|4791.73|4792.08|4791.48|8
1641256300000|2022-01-04 00:31:40|4792.08|4791.48|4792.08|4791.48|4792.08|4791.48|4792.08|4791.48|6
1641256310000|2022-01-04 00:31:50|4792.33|4791.73|4792.08|4791.48|4792.33|4791.73|4792.08|4791.48|16
1641256320000|2022-01-04 00:32:00|4791.83|4791.23|4792.08|4791.48|4792.08|4791.48|4791.83|4791.23|19
1641256330000|2022-01-04 00:32:10|||||||||4
1641256340000|2022-01-04 00:32:20|4792.33|4791.73|4792.33|4791.73|4792.58|4791.98|4792.33|4791.73|35
1641256350000|2022-01-04 00:32:30|4792.45|4791.85|4792.33|4791.73|4792.45|4791.85|4792.33|4791.73|4
1641256360000|2022-01-04 00:32:40|4792.2|4791.6|4792.2|4791.6|4792.2|4791.6|4792.2|4791.6|2
1641256370000|2022-01-04 00:32:50|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|1
1641256380000|2022-01-04 00:33:00|4792.58|4791.98|4792.58|4791.98|4792.58|4791.98|4792.58|4791.98|6
1641256390000|2022-01-04 00:33:10|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|4
1641256400000|2022-01-04 00:33:20|4792.2|4791.6|4792.33|4791.73|4792.33|4791.73|4792.08|4791.48|6
1641256410000|2022-01-04 00:33:30|||||||||1
1641256420000|2022-01-04 00:33:40|||||||||1
1641256430000|2022-01-04 00:33:50|4792.45|4791.85|4792.45|4791.85|4792.58|4791.98|4792.33|4791.73|5
1641256440000|2022-01-04 00:34:00|4792.33|4791.73|4792.33|4791.73|4792.58|4791.98|4792.33|4791.73|13
1641256450000|2022-01-04 00:34:10|4792.2|4791.6|4792.33|4791.73|4792.33|4791.73|4792.2|4791.6|4
1641256460000|2022-01-04 00:34:20|4792.2|4791.6|4792.33|4791.73|4792.33|4791.73|4792.2|4791.6|3
1641256470000|2022-01-04 00:34:30|4792.2|4791.6|4792.33|4791.73|4792.33|4791.73|4792.2|4791.6|2
1641256480000|2022-01-04 00:34:40|||||||||4
1641256490000|2022-01-04 00:34:50|4792.08|4791.48|4791.95|4791.35|4792.08|4791.48|4791.95|4791.35|5
1641256500000|2022-01-04 00:35:00|4792.08|4791.48|4792.08|4791.48|4792.08|4791.48|4792.08|4791.48|1
1641256510000|2022-01-04 00:35:10|4791.95|4791.35|4791.83|4791.23|4791.95|4791.35|4791.83|4791.23|3
1641256520000|2022-01-04 00:35:20|||||||||1
1641256540000|2022-01-04 00:35:40|4791.58|4790.98|4791.83|4791.23|4791.83|4791.23|4791.58|4790.98|16
1641256550000|2022-01-04 00:35:50|4791.7|4791.1|4791.7|4791.1|4791.83|4791.23|4791.7|4791.1|4
1641256560000|2022-01-04 00:36:00|4791.83|4791.23|4791.58|4790.98|4791.83|4791.23|4791.58|4790.98|3
1641256570000|2022-01-04 00:36:10|||||||||3
1641256580000|2022-01-04 00:36:20|||||||||4
1641256600000|2022-01-04 00:36:40|||||||||1
1641256610000|2022-01-04 00:36:50|||||||||4
1641256620000|2022-01-04 00:37:00|||||||||5
1641256630000|2022-01-04 00:37:10|4791.83|4791.23|4791.83|4791.23|4791.83|4791.23|4791.83|4791.23|5
1641256640000|2022-01-04 00:37:20|4791.95|4791.35|4792.33|4791.73|4792.33|4791.73|4791.95|4791.35|16
1641256650000|2022-01-04 00:37:30|4792.45|4791.85|4792.45|4791.85|4792.45|4791.85|4792.33|4791.73|12
1641256660000|2022-01-04 00:37:40|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|4
1641256680000|2022-01-04 00:38:00|4792.58|4791.98|4792.33|4791.73|4792.58|4791.98|4792.33|4791.73|13
1641256690000|2022-01-04 00:38:10|4792.45|4791.85|4792.58|4791.98|4792.58|4791.98|4792.45|4791.85|5
1641256700000|2022-01-04 00:38:20|4792.33|4791.73|4792.58|4791.98|4792.58|4791.98|4792.33|4791.73|5
1641256710000|2022-01-04 00:38:30|4792.33|4791.73|4792.33|4791.73|4792.45|4791.85|4792.33|4791.73|2
1641256720000|2022-01-04 00:38:40|||||||||9
1641256740000|2022-01-04 00:39:00|4792.08|4791.48|4792.08|4791.48|4792.08|4791.48|4792.08|4791.48|23
1641256760000|2022-01-04 00:39:20|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|18
1641256770000|2022-01-04 00:39:30|4792.08|4791.48|4792.08|4791.48|4792.08|4791.48|4792.08|4791.48|12
1641256780000|2022-01-04 00:39:40|||||||||3
1641256800000|2022-01-04 00:40:00|4791.83|4791.23|4791.33|4790.73|4791.83|4791.23|4791.33|4790.73|54
1641256810000|2022-01-04 00:40:10|4791.45|4790.85|4791.33|4790.73|4791.58|4790.98|4791.33|4790.73|27
1641256820000|2022-01-04 00:40:20|4791.58|4790.98|4791.58|4790.98|4791.58|4790.98|4791.58|4790.98|27
1641256850000|2022-01-04 00:40:50|||||||||12
1641256860000|2022-01-04 00:41:00|4791.83|4791.23|4791.45|4790.85|4791.83|4791.23|4791.45|4790.85|7
1641256870000|2022-01-04 00:41:10|4791.58|4790.98|4791.58|4790.98|4791.58|4790.98|4791.58|4790.98|0
1641256880000|2022-01-04 00:41:20|4791.45|4790.85|4791.7|4791.1|4791.7|4791.1|4791.45|4790.85|15
1641256890000|2022-01-04 00:41:30|4791.83|4791.23|4791.33|4790.73|4791.83|4791.23|4791.33|4790.73|13
1641256900000|2022-01-04 00:41:40|4791.2|4790.6|4791.08|4790.48|4791.2|4790.6|4791.08|4790.48|32
1641256910000|2022-01-04 00:41:50|4790.95|4790.35|4791.08|4790.48|4791.08|4790.48|4790.83|4790.23|75
1641256920000|2022-01-04 00:42:00|||||||||8
1641256930000|2022-01-04 00:42:10|4791.33|4790.73|4791.33|4790.73|4791.33|4790.73|4791.08|4790.48|31
1641256940000|2022-01-04 00:42:20|||||||||9
1641256950000|2022-01-04 00:42:30|4791.58|4790.98|4791.58|4790.98|4791.58|4790.98|4791.45|4790.85|8
1641256960000|2022-01-04 00:42:40|4791.33|4790.73|4791.33|4790.73|4791.33|4790.73|4791.33|4790.73|2
1641256970000|2022-01-04 00:42:50|4791.58|4790.98|4791.7|4791.1|4791.83|4791.23|4791.58|4790.98|23
1641256980000|2022-01-04 00:43:00|4791.83|4791.23|4791.83|4791.23|4791.83|4791.23|4791.83|4791.23|7
1641256990000|2022-01-04 00:43:10|4791.7|4791.1|4791.83|4791.23|4791.83|4791.23|4791.7|4791.1|9
1641257000000|2022-01-04 00:43:20|||||||||9
1641257010000|2022-01-04 00:43:30|4792.08|4791.48|4792.08|4791.48|4792.08|4791.48|4792.08|4791.48|16
1641257020000|2022-01-04 00:43:40|4792.33|4791.73|4792.08|4791.48|4792.33|4791.73|4792.08|4791.48|40
1641257030000|2022-01-04 00:43:50|4792.2|4791.6|4792.33|4791.73|4792.33|4791.73|4792.2|4791.6|11
1641257040000|2022-01-04 00:44:00|4792.2|4791.6|4792.33|4791.73|4792.33|4791.73|4792.2|4791.6|6
1641257050000|2022-01-04 00:44:10|4792.2|4791.6|4792.08|4791.48|4792.33|4791.73|4792.08|4791.48|17
1641257060000|2022-01-04 00:44:20|4792.2|4791.6|4792.33|4791.73|4792.33|4791.73|4792.08|4791.48|5
1641257070000|2022-01-04 00:44:30|4792.2|4791.6|4792.08|4791.48|4792.2|4791.6|4792.08|4791.48|7
1641257080000|2022-01-04 00:44:40|||||||||3
1641257090000|2022-01-04 00:44:50|||||||||10
1641257100000|2022-01-04 00:45:00|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|14
1641257110000|2022-01-04 00:45:10|4792.58|4791.98|4792.58|4791.98|4792.58|4791.98|4792.58|4791.98|11
1641257120000|2022-01-04 00:45:20|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|23
1641257130000|2022-01-04 00:45:30|4793.08|4792.48|4793.33|4792.73|4793.33|4792.73|4792.83|4792.23|64
1641257140000|2022-01-04 00:45:40|4793.08|4792.48|4793.2|4792.6|4793.2|4792.6|4793.08|4792.48|42
1641257150000|2022-01-04 00:45:50|4793.08|4792.48|4793.08|4792.48|4793.08|4792.48|4793.08|4792.48|4
1641257160000|2022-01-04 00:46:00|4793.33|4792.73|4793.08|4792.48|4793.33|4792.73|4793.08|4792.48|9
1641257170000|2022-01-04 00:46:10|4793.2|4792.6|4793.08|4792.48|4793.33|4792.73|4792.83|4792.23|49
1641257180000|2022-01-04 00:46:20|4792.83|4792.23|4792.83|4792.23|4792.95|4792.35|4792.83|4792.23|7
1641257190000|2022-01-04 00:46:30|4792.95|4792.35|4792.83|4792.23|4793.08|4792.48|4792.83|4792.23|5
1641257200000|2022-01-04 00:46:40|4792.95|4792.35|4793.33|4792.73|4793.33|4792.73|4792.95|4792.35|24
1641257210000|2022-01-04 00:46:50|||||||||14
1641257220000|2022-01-04 00:47:00|||||||||2
1641257230000|2022-01-04 00:47:10|||||||||11
1641257240000|2022-01-04 00:47:20|4793.08|4792.48|4793.33|4792.73|4793.33|4792.73|4793.08|4792.48|9
1641257250000|2022-01-04 00:47:30|4793.58|4792.98|4793.58|4792.98|4793.58|4792.98|4793.58|4792.98|15
1641257270000|2022-01-04 00:47:50|||||||||25
1641257280000|2022-01-04 00:48:00|4793.83|4793.23|4793.83|4793.23|4793.83|4793.23|4793.83|4793.23|11
1641257290000|2022-01-04 00:48:10|||||||||31
1641257300000|2022-01-04 00:48:20|4793.58|4792.98|4793.83|4793.23|4793.83|4793.23|4793.58|4792.98|24
1641257310000|2022-01-04 00:48:30|4793.7|4793.1|4793.58|4792.98|4793.83|4793.23|4793.58|4792.98|2
1641257320000|2022-01-04 00:48:40|||||||||3
1641257330000|2022-01-04 00:48:50|4793.33|4792.73|4793.33|4792.73|4793.45|4792.85|4793.33|4792.73|9
1641257340000|2022-01-04 00:49:00|4793.45|4792.85|4793.7|4793.1|4793.7|4793.1|4793.45|4792.85|13
1641257350000|2022-01-04 00:49:10|4793.58|4792.98|4793.58|4792.98|4793.58|4792.98|4793.58|4792.98|10
1641257360000|2022-01-04 00:49:20|4793.7|4793.1|4793.83|4793.23|4793.83|4793.23|4793.58|4792.98|2
1641257370000|2022-01-04 00:49:30|4793.58|4792.98|4793.83|4793.23|4793.83|4793.23|4793.58|4792.98|13
1641257380000|2022-01-04 00:49:40|||||||||3
1641257390000|2022-01-04 00:49:50|||||||||6
1641257400000|2022-01-04 00:50:00|4794.08|4793.48|4793.83|4793.23|4794.08|4793.48|4793.83|4793.23|54
1641257410000|2022-01-04 00:50:10|4793.58|4792.98|4793.58|4792.98|4793.7|4793.1|4793.58|4792.98|33
1641257420000|2022-01-04 00:50:20|||||||||2
1641257430000|2022-01-04 00:50:30|4793.83|4793.23|4793.58|4792.98|4793.83|4793.23|4793.58|4792.98|10
1641257440000|2022-01-04 00:50:40|4793.7|4793.1|4793.83|4793.23|4793.83|4793.23|4793.7|4793.1|8
1641257450000|2022-01-04 00:50:50|||||||||31
1641257460000|2022-01-04 00:51:00|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|4793.83|4793.23|23
1641257470000|2022-01-04 00:51:10|4793.95|4793.35|4793.83|4793.23|4793.95|4793.35|4793.83|4793.23|9
1641257480000|2022-01-04 00:51:20|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|5
1641257490000|2022-01-04 00:51:30|4794.33|4793.73|4794.08|4793.48|4794.33|4793.73|4794.08|4793.48|40
1641257500000|2022-01-04 00:51:40|4794.33|4793.73|4794.08|4793.48|4794.33|4793.73|4794.08|4793.48|18
1641257520000|2022-01-04 00:52:00|4794.2|4793.6|4794.08|4793.48|4794.2|4793.6|4794.08|4793.48|11
1641257530000|2022-01-04 00:52:10|4794.2|4793.6|4794.08|4793.48|4794.2|4793.6|4794.08|4793.48|0
1641257540000|2022-01-04 00:52:20|||||||||2
1641257550000|2022-01-04 00:52:30|||||||||25
1641257560000|2022-01-04 00:52:40|4794.33|4793.73|4794.58|4793.98|4794.58|4793.98|4794.33|4793.73|70
1641257570000|2022-01-04 00:52:50|4794.33|4793.73|4794.58|4793.98|4794.58|4793.98|4794.33|4793.73|24
1641257580000|2022-01-04 00:53:00|4794.33|4793.73|4794.58|4793.98|4794.58|4793.98|4794.33|4793.73|23
1641257590000|2022-01-04 00:53:10|4794.33|4793.73|4794.58|4793.98|4794.58|4793.98|4794.33|4793.73|6
1641257600000|2022-01-04 00:53:20|4794.33|4793.73|4794.33|4793.73|4794.45|4793.85|4794.33|4793.73|5
1641257610000|2022-01-04 00:53:30|4794.2|4793.6|4794.33|4793.73|4794.33|4793.73|4794.2|4793.6|20
1641257620000|2022-01-04 00:53:40|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|12
1641257630000|2022-01-04 00:53:50|||||||||26
1641257640000|2022-01-04 00:54:00|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|22
1641257650000|2022-01-04 00:54:10|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|31
1641257660000|2022-01-04 00:54:20|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|56
1641257670000|2022-01-04 00:54:30|||||||||48
1641257680000|2022-01-04 00:54:40|||||||||35
1641257690000|2022-01-04 00:54:50|4794.58|4793.98|4794.58|4793.98|4794.83|4794.23|4794.58|4793.98|35
1641257700000|2022-01-04 00:55:00|4794.33|4793.73|4794.58|4793.98|4794.58|4793.98|4794.33|4793.73|27
1641257710000|2022-01-04 00:55:10|4794.45|4793.85|4794.83|4794.23|4794.83|4794.23|4794.45|4793.85|7
1641257720000|2022-01-04 00:55:20|4794.7|4794.1|4794.58|4793.98|4794.7|4794.1|4794.58|4793.98|7
1641257730000|2022-01-04 00:55:30|4794.45|4793.85|4794.08|4793.48|4794.45|4793.85|4794.08|4793.48|52
1641257740000|2022-01-04 00:55:40|||||||||6
1641257750000|2022-01-04 00:55:50|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|4794.2|4793.6|22
1641257760000|2022-01-04 00:56:00|4794.2|4793.6|4794.08|4793.48|4794.33|4793.73|4794.08|4793.48|31
1641257770000|2022-01-04 00:56:10|4794.33|4793.73|4794.58|4793.98|4794.83|4794.23|4794.33|4793.73|30
1641257780000|2022-01-04 00:56:20|4794.45|4793.85|4794.58|4793.98|4794.58|4793.98|4794.45|4793.85|8
1641257800000|2022-01-04 00:56:40|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|2
1641257810000|2022-01-04 00:56:50|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.45|4793.85|10
1641257820000|2022-01-04 00:57:00|4794.33|4793.73|4794.7|4794.1|4794.7|4794.1|4794.33|4793.73|27
1641257830000|2022-01-04 00:57:10|4794.58|4793.98|4794.83|4794.23|4794.83|4794.23|4794.58|4793.98|3
1641257840000|2022-01-04 00:57:20|4795.08|4794.48|4794.58|4793.98|4795.08|4794.48|4794.58|4793.98|47
1641257850000|2022-01-04 00:57:30|4794.7|4794.1|4795.08|4794.48|4795.08|4794.48|4794.7|4794.1|7
1641257860000|2022-01-04 00:57:40|4795.33|4794.73|4795.08|4794.48|4795.33|4794.73|4795.08|4794.48|53
1641257870000|2022-01-04 00:57:50|4794.95|4794.35|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|26
1641257880000|2022-01-04 00:58:00|4794.83|4794.23|4794.83|4794.23|4795.08|4794.48|4794.83|4794.23|42
1641257890000|2022-01-04 00:58:10|4794.95|4794.35|4795.45|4794.85|4795.45|4794.85|4794.83|4794.23|83
1641257900000|2022-01-04 00:58:20|4795.33|4794.73|4795.33|4794.73|4795.45|4794.85|4795.08|4794.48|59
1641257910000|2022-01-04 00:58:30|4795.2|4794.6|4795.33|4794.73|4795.33|4794.73|4795.2|4794.6|17
1641257920000|2022-01-04 00:58:40|||||||||1
1641257930000|2022-01-04 00:58:50|4795.08|4794.48|4794.83|4794.23|4795.08|4794.48|4794.83|4794.23|78
1641257940000|2022-01-04 00:59:00|4794.95|4794.35|4794.83|4794.23|4795.08|4794.48|4794.83|4794.23|33
1641257950000|2022-01-04 00:59:10|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|17
1641257960000|2022-01-04 00:59:20|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|36
1641257970000|2022-01-04 00:59:30|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|26
1641257980000|2022-01-04 00:59:40|4793.83|4793.23|4793.83|4793.23|4793.83|4793.23|4793.83|4793.23|18
1641257990000|2022-01-04 00:59:50|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|4793.83|4793.23|28
1641258000000|2022-01-04 01:00:00|4793.83|4793.23|4793.33|4792.73|4793.83|4793.23|4793.33|4792.73|79
1641258010000|2022-01-04 01:00:10|4793.58|4792.98|4793.33|4792.73|4793.58|4792.98|4793.33|4792.73|46
1641258020000|2022-01-04 01:00:20|4793.58|4792.98|4793.58|4792.98|4793.58|4792.98|4793.33|4792.73|76
1641258030000|2022-01-04 01:00:30|4793.33|4792.73|4793.33|4792.73|4793.58|4792.98|4793.33|4792.73|43
1641258040000|2022-01-04 01:00:40|4793.08|4792.48|4793.08|4792.48|4793.08|4792.48|4793.08|4792.48|46
1641258050000|2022-01-04 01:00:50|4792.83|4792.23|4793.08|4792.48|4793.33|4792.73|4792.83|4792.23|77
1641258060000|2022-01-04 01:01:00|4792.95|4792.35|4793.08|4792.48|4793.2|4792.6|4792.83|4792.23|49
1641258070000|2022-01-04 01:01:10|4792.95|4792.35|4792.58|4791.98|4792.95|4792.35|4792.58|4791.98|118
1641258080000|2022-01-04 01:01:20|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|18
1641258090000|2022-01-04 01:01:30|4793.08|4792.48|4792.83|4792.23|4793.08|4792.48|4792.83|4792.23|29
1641258100000|2022-01-04 01:01:40|4792.95|4792.35|4792.83|4792.23|4792.95|4792.35|4792.83|4792.23|65
1641258110000|2022-01-04 01:01:50|4793.08|4792.48|4792.58|4791.98|4793.08|4792.48|4792.58|4791.98|67
1641258120000|2022-01-04 01:02:00|4792.7|4792.1|4792.83|4792.23|4793.08|4792.48|4792.58|4791.98|18
1641258130000|2022-01-04 01:02:10|4792.95|4792.35|4792.83|4792.23|4792.95|4792.35|4792.83|4792.23|17
1641258140000|2022-01-04 01:02:20|4792.58|4791.98|4792.58|4791.98|4792.58|4791.98|4792.58|4791.98|9
1641258150000|2022-01-04 01:02:30|||||||||11
1641258160000|2022-01-04 01:02:40|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|58
1641258170000|2022-01-04 01:02:50|||||||||11
1641258180000|2022-01-04 01:03:00|4792.08|4791.48|4792.08|4791.48|4792.08|4791.48|4792.08|4791.48|40
1641258190000|2022-01-04 01:03:10|4792.33|4791.73|4792.08|4791.48|4792.33|4791.73|4792.08|4791.48|44
1641258200000|2022-01-04 01:03:20|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|4792.33|4791.73|0
1641258210000|2022-01-04 01:03:30|4792.58|4791.98|4792.58|4791.98|4792.83|4792.23|4792.58|4791.98|49
1641258220000|2022-01-04 01:03:40|4792.83|4792.23|4792.58|4791.98|4792.83|4792.23|4792.58|4791.98|31
1641258230000|2022-01-04 01:03:50|4792.83|4792.23|4792.58|4791.98|4792.83|4792.23|4792.58|4791.98|14
1641258240000|2022-01-04 01:04:00|4792.33|4791.73|4792.58|4791.98|4792.58|4791.98|4792.33|4791.73|42
1641258250000|2022-01-04 01:04:10|4792.45|4791.85|4792.58|4791.98|4792.58|4791.98|4792.33|4791.73|14
1641258260000|2022-01-04 01:04:20|4792.83|4792.23|4792.58|4791.98|4792.83|4792.23|4792.58|4791.98|22
1641258270000|2022-01-04 01:04:30|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|14
1641258280000|2022-01-04 01:04:40|4793.08|4792.48|4793.08|4792.48|4793.08|4792.48|4792.95|4792.35|61
1641258290000|2022-01-04 01:04:50|4792.83|4792.23|4792.58|4791.98|4792.83|4792.23|4792.58|4791.98|21
1641258300000|2022-01-04 01:05:00|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|17
1641258310000|2022-01-04 01:05:10|4793.08|4792.48|4793.08|4792.48|4793.08|4792.48|4792.83|4792.23|16
1641258320000|2022-01-04 01:05:20|4792.83|4792.23|4793.08|4792.48|4793.08|4792.48|4792.83|4792.23|9
1641258330000|2022-01-04 01:05:30|||||||||13
1641258340000|2022-01-04 01:05:40|4792.83|4792.23|4792.95|4792.35|4792.95|4792.35|4792.83|4792.23|18
1641258350000|2022-01-04 01:05:50|4792.83|4792.23|4792.95|4792.35|4793.08|4792.48|4792.83|4792.23|33
1641258360000|2022-01-04 01:06:00|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|4792.83|4792.23|10
1641258370000|2022-01-04 01:06:10|||||||||6
1641258380000|2022-01-04 01:06:20|4793.08|4792.48|4792.83|4792.23|4793.08|4792.48|4792.83|4792.23|6
1641258390000|2022-01-04 01:06:30|||||||||2
1641258400000|2022-01-04 01:06:40|||||||||4
1641258410000|2022-01-04 01:06:50|4793.08|4792.48|4793.33|4792.73|4793.33|4792.73|4793.08|4792.48|68
1641258420000|2022-01-04 01:07:00|4793.58|4792.98|4793.83|4793.23|4793.83|4793.23|4793.58|4792.98|39
1641258430000|2022-01-04 01:07:10|4794.08|4793.48|4793.83|4793.23|4794.08|4793.48|4793.83|4793.23|32
1641258440000|2022-01-04 01:07:20|4793.95|4793.35|4794.08|4793.48|4794.08|4793.48|4793.95|4793.35|2
1641258450000|2022-01-04 01:07:30|4793.83|4793.23|4793.83|4793.23|4793.95|4793.35|4793.83|4793.23|40
1641258460000|2022-01-04 01:07:40|4793.58|4792.98|4793.83|4793.23|4793.83|4793.23|4793.58|4792.98|36
1641258470000|2022-01-04 01:07:50|4793.95|4793.35|4794.08|4793.48|4794.08|4793.48|4793.83|4793.23|38
1641258480000|2022-01-04 01:08:00|||||||||14
1641258490000|2022-01-04 01:08:10|4793.83|4793.23|4793.83|4793.23|4793.83|4793.23|4793.83|4793.23|11
1641258500000|2022-01-04 01:08:20|4793.95|4793.35|4794.08|4793.48|4794.08|4793.48|4793.83|4793.23|5
1641258510000|2022-01-04 01:08:30|4793.95|4793.35|4793.83|4793.23|4793.95|4793.35|4793.83|4793.23|17
1641258520000|2022-01-04 01:08:40|4793.58|4792.98|4793.58|4792.98|4793.83|4793.23|4793.58|4792.98|47
1641258530000|2022-01-04 01:08:50|4793.7|4793.1|4793.83|4793.23|4793.83|4793.23|4793.7|4793.1|12
1641258540000|2022-01-04 01:09:00|4794.08|4793.48|4793.83|4793.23|4794.08|4793.48|4793.83|4793.23|38
1641258550000|2022-01-04 01:09:10|4793.95|4793.35|4794.08|4793.48|4794.08|4793.48|4793.95|4793.35|6
1641258560000|2022-01-04 01:09:20|4794.2|4793.6|4794.33|4793.73|4794.33|4793.73|4794.2|4793.6|17
1641258570000|2022-01-04 01:09:30|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|12
1641258580000|2022-01-04 01:09:40|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|14
1641258590000|2022-01-04 01:09:50|4794.45|4793.85|4794.58|4793.98|4794.58|4793.98|4794.33|4793.73|4
1641258600000|2022-01-04 01:10:00|4794.45|4793.85|4794.33|4793.73|4794.45|4793.85|4794.33|4793.73|39
1641258610000|2022-01-04 01:10:10|4794.45|4793.85|4794.83|4794.23|4794.83|4794.23|4794.45|4793.85|21
1641258620000|2022-01-04 01:10:20|4794.7|4794.1|4795.08|4794.48|4795.08|4794.48|4794.58|4793.98|28
1641258630000|2022-01-04 01:10:30|||||||||9
1641258640000|2022-01-04 01:10:40|||||||||10
1641258650000|2022-01-04 01:10:50|4794.83|4794.23|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|39
1641258660000|2022-01-04 01:11:00|4794.95|4794.35|4794.95|4794.35|4795.08|4794.48|4794.83|4794.23|30
1641258670000|2022-01-04 01:11:10|4794.83|4794.23|4793.58|4792.98|4794.83|4794.23|4793.58|4792.98|166
1641258680000|2022-01-04 01:11:20|4793.83|4793.23|4793.83|4793.23|4793.83|4793.23|4793.58|4792.98|32
1641258690000|2022-01-04 01:11:30|4793.95|4793.35|4793.83|4793.23|4793.95|4793.35|4793.83|4793.23|13
1641258700000|2022-01-04 01:11:40|4793.95|4793.35|4794.33|4793.73|4794.33|4793.73|4793.95|4793.35|51
1641258710000|2022-01-04 01:11:50|||||||||8
1641258720000|2022-01-04 01:12:00|4794.45|4793.85|4794.83|4794.23|4794.83|4794.23|4794.45|4793.85|24
1641258730000|2022-01-04 01:12:10|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|21
1641258740000|2022-01-04 01:12:20|4794.83|4794.23|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|22
1641258750000|2022-01-04 01:12:30|||||||||1
1641258760000|2022-01-04 01:12:40|4794.83|4794.23|4794.83|4794.23|4794.95|4794.35|4794.83|4794.23|25
1641258770000|2022-01-04 01:12:50|4795.08|4794.48|4794.83|4794.23|4795.08|4794.48|4794.83|4794.23|19
1641258780000|2022-01-04 01:13:00|4794.95|4794.35|4794.83|4794.23|4795.08|4794.48|4794.58|4793.98|53
1641258800000|2022-01-04 01:13:20|4794.58|4793.98|4794.58|4793.98|4794.7|4794.1|4794.58|4793.98|15
1641258810000|2022-01-04 01:13:30|4794.7|4794.1|4794.83|4794.23|4794.83|4794.23|4794.58|4793.98|8
1641258820000|2022-01-04 01:13:40|4794.7|4794.1|4794.83|4794.23|4794.83|4794.23|4794.58|4793.98|9
1641258830000|2022-01-04 01:13:50|4794.58|4793.98|4794.83|4794.23|4794.83|4794.23|4794.58|4793.98|24
1641258850000|2022-01-04 01:14:10|4794.58|4793.98|4794.58|4793.98|4794.83|4794.23|4794.58|4793.98|19
1641258860000|2022-01-04 01:14:20|4794.83|4794.23|4794.7|4794.1|4794.83|4794.23|4794.7|4794.1|10
1641258870000|2022-01-04 01:14:30|4794.83|4794.23|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|7
1641258880000|2022-01-04 01:14:40|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|36
1641258890000|2022-01-04 01:14:50|||||||||5
1641258900000|2022-01-04 01:15:00|4795.08|4794.48|4795.33|4794.73|4795.33|4794.73|4795.08|4794.48|36
1641258910000|2022-01-04 01:15:10|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.33|4794.73|51
1641258920000|2022-01-04 01:15:20|||||||||18
1641258930000|2022-01-04 01:15:30|||||||||3
1641258940000|2022-01-04 01:15:40|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|27
1641258950000|2022-01-04 01:15:50|4795.58|4794.98|4795.83|4795.23|4795.83|4795.23|4795.58|4794.98|80
1641258960000|2022-01-04 01:16:00|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|96
1641258970000|2022-01-04 01:16:10|4796.33|4795.73|4796.08|4795.48|4796.33|4795.73|4796.08|4795.48|33
1641258980000|2022-01-04 01:16:20|4795.83|4795.23|4795.83|4795.23|4796.08|4795.48|4795.83|4795.23|70
1641258990000|2022-01-04 01:16:30|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|19
1641259000000|2022-01-04 01:16:40|4795.83|4795.23|4795.7|4795.1|4795.83|4795.23|4795.58|4794.98|26
1641259010000|2022-01-04 01:16:50|4795.83|4795.23|4795.08|4794.48|4795.83|4795.23|4795.08|4794.48|96
1641259020000|2022-01-04 01:17:00|4794.83|4794.23|4795.33|4794.73|4795.33|4794.73|4794.83|4794.23|48
1641259030000|2022-01-04 01:17:10|4795.58|4794.98|4795.2|4794.6|4795.58|4794.98|4795.08|4794.48|45
1641259040000|2022-01-04 01:17:20|4795.08|4794.48|4795.08|4794.48|4795.2|4794.6|4794.83|4794.23|22
1641259050000|2022-01-04 01:17:30|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|19
1641259060000|2022-01-04 01:17:40|||||||||4
1641259070000|2022-01-04 01:17:50|4795.2|4794.6|4795.08|4794.48|4795.33|4794.73|4795.08|4794.48|19
1641259080000|2022-01-04 01:18:00|4795.2|4794.6|4795.33|4794.73|4795.33|4794.73|4795.2|4794.6|5
1641259090000|2022-01-04 01:18:10|4795.45|4794.85|4795.33|4794.73|4795.58|4794.98|4795.33|4794.73|1
1641259100000|2022-01-04 01:18:20|||||||||5
1641259110000|2022-01-04 01:18:30|4795.45|4794.85|4795.45|4794.85|4795.58|4794.98|4795.33|4794.73|6
1641259120000|2022-01-04 01:18:40|4795.33|4794.73|4795.08|4794.48|4795.33|4794.73|4795.08|4794.48|23
1641259130000|2022-01-04 01:18:50|||||||||3
1641259150000|2022-01-04 01:19:10|4794.95|4794.35|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|17
1641259160000|2022-01-04 01:19:20|4794.83|4794.23|4794.83|4794.23|4795.08|4794.48|4794.83|4794.23|15
1641259170000|2022-01-04 01:19:30|4794.95|4794.35|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|16
1641259180000|2022-01-04 01:19:40|||||||||3
1641259190000|2022-01-04 01:19:50|4794.95|4794.35|4794.83|4794.23|4794.95|4794.35|4794.83|4794.23|7
1641259200000|2022-01-04 01:20:00|4794.95|4794.35|4794.83|4794.23|4794.95|4794.35|4794.58|4793.98|30
1641259210000|2022-01-04 01:20:10|4794.7|4794.1|4794.83|4794.23|4794.83|4794.23|4794.7|4794.1|5
1641259220000|2022-01-04 01:20:20|||||||||2
1641259230000|2022-01-04 01:20:30|||||||||3
1641259240000|2022-01-04 01:20:40|4794.95|4794.35|4794.95|4794.35|4795.08|4794.48|4794.83|4794.23|53
1641259250000|2022-01-04 01:20:50|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|3
1641259260000|2022-01-04 01:21:00|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4
1641259270000|2022-01-04 01:21:10|4794.95|4794.35|4794.95|4794.35|4794.95|4794.35|4794.95|4794.35|5
1641259280000|2022-01-04 01:21:20|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4794.95|4794.35|4
1641259300000|2022-01-04 01:21:40|||||||||1
1641259310000|2022-01-04 01:21:50|||||||||12
1641259320000|2022-01-04 01:22:00|4795.33|4794.73|4795.08|4794.48|4795.33|4794.73|4795.08|4794.48|14
1641259330000|2022-01-04 01:22:10|4794.95|4794.35|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|10
1641259340000|2022-01-04 01:22:20|4794.83|4794.23|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|8
1641259350000|2022-01-04 01:22:30|4794.83|4794.23|4794.95|4794.35|4794.95|4794.35|4794.83|4794.23|18
1641259360000|2022-01-04 01:22:40|4794.83|4794.23|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|3
1641259370000|2022-01-04 01:22:50|4794.95|4794.35|4795.08|4794.48|4795.08|4794.48|4794.95|4794.35|4
1641259380000|2022-01-04 01:23:00|4794.95|4794.35|4795.08|4794.48|4795.08|4794.48|4794.95|4794.35|3
1641259410000|2022-01-04 01:23:30|||||||||2
1641259430000|2022-01-04 01:23:50|||||||||2
1641259440000|2022-01-04 01:24:00|4795.2|4794.6|4795.33|4794.73|4795.33|4794.73|4795.08|4794.48|24
1641259450000|2022-01-04 01:24:10|||||||||3
1641259470000|2022-01-04 01:24:30|||||||||5
1641259490000|2022-01-04 01:24:50|4795.58|4794.98|4795.33|4794.73|4795.58|4794.98|4795.33|4794.73|19
1641259500000|2022-01-04 01:25:00|4795.45|4794.85|4795.33|4794.73|4795.45|4794.85|4795.33|4794.73|16
1641259510000|2022-01-04 01:25:10|4795.45|4794.85|4795.45|4794.85|4795.58|4794.98|4795.33|4794.73|4
1641259520000|2022-01-04 01:25:20|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|1
1641259530000|2022-01-04 01:25:30|4795.45|4794.85|4795.33|4794.73|4795.58|4794.98|4795.33|4794.73|9
1641259540000|2022-01-04 01:25:40|4795.2|4794.6|4795.33|4794.73|4795.33|4794.73|4795.08|4794.48|5
1641259550000|2022-01-04 01:25:50|4795.45|4794.85|4795.58|4794.98|4795.58|4794.98|4795.45|4794.85|37
1641259560000|2022-01-04 01:26:00|4795.45|4794.85|4795.58|4794.98|4795.58|4794.98|4795.33|4794.73|14
1641259570000|2022-01-04 01:26:10|4795.33|4794.73|4795.33|4794.73|4795.45|4794.85|4795.33|4794.73|10
1641259580000|2022-01-04 01:26:20|4795.2|4794.6|4795.08|4794.48|4795.2|4794.6|4795.08|4794.48|17
1641259590000|2022-01-04 01:26:30|||||||||1
1641259600000|2022-01-04 01:26:40|||||||||19
1641259610000|2022-01-04 01:26:50|4794.83|4794.23|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|54
1641259620000|2022-01-04 01:27:00|4794.83|4794.23|4794.83|4794.23|4795.08|4794.48|4794.83|4794.23|24
1641259630000|2022-01-04 01:27:10|4794.95|4794.35|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|2
1641259650000|2022-01-04 01:27:30|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|17
1641259660000|2022-01-04 01:27:40|4794.95|4794.35|4795.08|4794.48|4795.08|4794.48|4794.95|4794.35|8
1641259670000|2022-01-04 01:27:50|||||||||2
1641259680000|2022-01-04 01:28:00|4795.33|4794.73|4795.08|4794.48|4795.33|4794.73|4795.08|4794.48|46
1641259690000|2022-01-04 01:28:10|4795.2|4794.6|4795.08|4794.48|4795.2|4794.6|4795.08|4794.48|0
1641259700000|2022-01-04 01:28:20|4795.33|4794.73|4795.08|4794.48|4795.33|4794.73|4795.08|4794.48|16
1641259710000|2022-01-04 01:28:30|4795.2|4794.6|4795.2|4794.6|4795.33|4794.73|4795.08|4794.48|20
1641259720000|2022-01-04 01:28:40|4795.33|4794.73|4795.08|4794.48|4795.33|4794.73|4795.08|4794.48|2
1641259730000|2022-01-04 01:28:50|4795.2|4794.6|4795.08|4794.48|4795.33|4794.73|4795.08|4794.48|8
1641259740000|2022-01-04 01:29:00|4795.2|4794.6|4795.33|4794.73|4795.33|4794.73|4795.08|4794.48|7
1641259750000|2022-01-04 01:29:10|4795.45|4794.85|4795.58|4794.98|4795.83|4795.23|4795.45|4794.85|56
1641259760000|2022-01-04 01:29:20|||||||||29
1641259770000|2022-01-04 01:29:30|4795.33|4794.73|4794.83|4794.23|4795.33|4794.73|4794.83|4794.23|42
1641259780000|2022-01-04 01:29:40|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|79
1641259790000|2022-01-04 01:29:50|4794.95|4794.35|4794.83|4794.23|4795.08|4794.48|4794.83|4794.23|26
1641259800000|2022-01-04 01:30:00|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|22
1641259810000|2022-01-04 01:30:10|4794.83|4794.23|4794.95|4794.35|4794.95|4794.35|4794.83|4794.23|24
1641259820000|2022-01-04 01:30:20|4794.83|4794.23|4794.83|4794.23|4795.08|4794.48|4794.83|4794.23|1
1641259830000|2022-01-04 01:30:30|||||||||3
1641259860000|2022-01-04 01:31:00|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|42
1641259870000|2022-01-04 01:31:10|4794.45|4793.85|4794.45|4793.85|4794.58|4793.98|4794.45|4793.85|25
1641259880000|2022-01-04 01:31:20|4794.58|4793.98|4794.33|4793.73|4794.58|4793.98|4794.33|4793.73|15
1641259890000|2022-01-04 01:31:30|4794.58|4793.98|4794.33|4793.73|4794.58|4793.98|4794.33|4793.73|7
1641259900000|2022-01-04 01:31:40|4794.08|4793.48|4794.08|4793.48|4794.33|4793.73|4794.08|4793.48|32
1641259910000|2022-01-04 01:31:50|4794.2|4793.6|4794.08|4793.48|4794.33|4793.73|4794.08|4793.48|27
1641259920000|2022-01-04 01:32:00|4794.58|4793.98|4794.58|4793.98|4794.83|4794.23|4794.33|4793.73|141
1641259930000|2022-01-04 01:32:10|4794.7|4794.1|4794.83|4794.23|4794.83|4794.23|4794.58|4793.98|107
1641259940000|2022-01-04 01:32:20|4794.7|4794.1|4794.83|4794.23|4794.83|4794.23|4794.58|4793.98|12
1641259950000|2022-01-04 01:32:30|4794.95|4794.35|4794.83|4794.23|4795.08|4794.48|4794.83|4794.23|64
1641259960000|2022-01-04 01:32:40|4794.95|4794.35|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|34
1641259970000|2022-01-04 01:32:50|4794.83|4794.23|4794.58|4793.98|4794.83|4794.23|4794.58|4793.98|24
1641259980000|2022-01-04 01:33:00|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|4794.33|4793.73|111
1641259990000|2022-01-04 01:33:10|4794.7|4794.1|4794.58|4793.98|4794.7|4794.1|4794.45|4793.85|32
1641260000000|2022-01-04 01:33:20|||||||||3
1641260010000|2022-01-04 01:33:30|4794.83|4794.23|4794.45|4793.85|4794.83|4794.23|4794.33|4793.73|39
1641260020000|2022-01-04 01:33:40|4794.58|4793.98|4794.45|4793.85|4794.83|4794.23|4794.33|4793.73|15
1641260030000|2022-01-04 01:33:50|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.45|4793.85|4
1641260040000|2022-01-04 01:34:00|4794.45|4793.85|4794.83|4794.23|4794.95|4794.35|4794.45|4793.85|45
1641260050000|2022-01-04 01:34:10|||||||||4
1641260060000|2022-01-04 01:34:20|4794.58|4793.98|4794.58|4793.98|4794.7|4794.1|4794.58|4793.98|16
1641260070000|2022-01-04 01:34:30|||||||||7
1641260080000|2022-01-04 01:34:40|4794.33|4793.73|4794.45|4793.85|4794.58|4793.98|4794.33|4793.73|19
1641260090000|2022-01-04 01:34:50|4794.33|4793.73|4794.08|4793.48|4794.33|4793.73|4794.08|4793.48|27
1641260100000|2022-01-04 01:35:00|4794.33|4793.73|4794.08|4793.48|4794.33|4793.73|4794.08|4793.48|33
1641260110000|2022-01-04 01:35:10|4794.33|4793.73|4794.33|4793.73|4794.58|4793.98|4794.2|4793.6|21
1641260120000|2022-01-04 01:35:20|||||||||1
1641260130000|2022-01-04 01:35:30|4794.2|4793.6|4794.08|4793.48|4794.2|4793.6|4794.08|4793.48|28
1641260140000|2022-01-04 01:35:40|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|4794.08|4793.48|10
1641260150000|2022-01-04 01:35:50|4794.45|4793.85|4794.33|4793.73|4794.58|4793.98|4794.33|4793.73|10
1641260160000|2022-01-04 01:36:00|4794.45|4793.85|4794.58|4793.98|4794.58|4793.98|4794.33|4793.73|50
1641260170000|2022-01-04 01:36:10|4794.45|4793.85|4794.58|4793.98|4794.58|4793.98|4794.33|4793.73|13
1641260190000|2022-01-04 01:36:30|4794.33|4793.73|4794.33|4793.73|4794.45|4793.85|4794.33|4793.73|22
1641260200000|2022-01-04 01:36:40|4794.45|4793.85|4794.58|4793.98|4794.58|4793.98|4794.33|4793.73|4
1641260220000|2022-01-04 01:37:00|4794.45|4793.85|4794.58|4793.98|4794.83|4794.23|4794.45|4793.85|30
1641260230000|2022-01-04 01:37:10|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|4794.58|4793.98|5
1641260240000|2022-01-04 01:37:20|4794.95|4794.35|4795.08|4794.48|4795.08|4794.48|4794.95|4794.35|25
1641260250000|2022-01-04 01:37:30|||||||||1
1641260260000|2022-01-04 01:37:40|||||||||31
1641260270000|2022-01-04 01:37:50|||||||||20
1641260280000|2022-01-04 01:38:00|4795.2|4794.6|4794.95|4794.35|4795.2|4794.6|4794.83|4794.23|86
1641260290000|2022-01-04 01:38:10|4794.83|4794.23|4794.83|4794.23|4795.08|4794.48|4794.83|4794.23|8
1641260300000|2022-01-04 01:38:20|4794.7|4794.1|4794.83|4794.23|4794.83|4794.23|4794.58|4793.98|24
1641260310000|2022-01-04 01:38:30|4794.95|4794.35|4795.33|4794.73|4795.33|4794.73|4794.95|4794.35|35
1641260320000|2022-01-04 01:38:40|4795.2|4794.6|4795.33|4794.73|4795.33|4794.73|4795.2|4794.6|5
1641260330000|2022-01-04 01:38:50|4795.58|4794.98|4795.33|4794.73|4795.58|4794.98|4795.33|4794.73|45
1641260340000|2022-01-04 01:39:00|4795.45|4794.85|4795.58|4794.98|4795.58|4794.98|4795.33|4794.73|15
1641260350000|2022-01-04 01:39:10|4795.45|4794.85|4795.33|4794.73|4795.58|4794.98|4795.33|4794.73|17
1641260360000|2022-01-04 01:39:20|||||||||3
1641260380000|2022-01-04 01:39:40|||||||||14
1641260390000|2022-01-04 01:39:50|4795.08|4794.48|4795.2|4794.6|4795.2|4794.6|4795.08|4794.48|27
1641260400000|2022-01-04 01:40:00|4795.08|4794.48|4795.33|4794.73|4795.58|4794.98|4795.08|4794.48|25
1641260410000|2022-01-04 01:40:10|||||||||1
1641260420000|2022-01-04 01:40:20|4795.08|4794.48|4795.33|4794.73|4795.33|4794.73|4795.08|4794.48|34
1641260430000|2022-01-04 01:40:30|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|14
1641260450000|2022-01-04 01:40:50|4794.83|4794.23|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|14
1641260460000|2022-01-04 01:41:00|4794.95|4794.35|4794.83|4794.23|4795.08|4794.48|4794.58|4793.98|44
1641260470000|2022-01-04 01:41:10|4794.7|4794.1|4794.83|4794.23|4794.83|4794.23|4794.7|4794.1|6
1641260480000|2022-01-04 01:41:20|4794.95|4794.35|4795.08|4794.48|4795.2|4794.6|4794.83|4794.23|30
1641260490000|2022-01-04 01:41:30|4795.2|4794.6|4795.58|4794.98|4795.58|4794.98|4795.2|4794.6|15
1641260500000|2022-01-04 01:41:40|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.58|4794.98|69
1641260510000|2022-01-04 01:41:50|4795.7|4795.1|4795.58|4794.98|4795.83|4795.23|4795.58|4794.98|20
1641260520000|2022-01-04 01:42:00|4795.7|4795.1|4795.45|4794.85|4795.7|4795.1|4795.33|4794.73|18
1641260530000|2022-01-04 01:42:10|4795.33|4794.73|4795.33|4794.73|4795.45|4794.85|4795.33|4794.73|3
1641260540000|2022-01-04 01:42:20|4795.58|4794.98|4795.33|4794.73|4795.58|4794.98|4795.33|4794.73|14
1641260550000|2022-01-04 01:42:30|4795.58|4794.98|4795.33|4794.73|4795.58|4794.98|4795.33|4794.73|14
1641260560000|2022-01-04 01:42:40|4795.45|4794.85|4795.33|4794.73|4795.45|4794.85|4795.33|4794.73|132
1641260570000|2022-01-04 01:42:50|4795.45|4794.85|4795.33|4794.73|4795.45|4794.85|4795.33|4794.73|1
1641260590000|2022-01-04 01:43:10|4795.58|4794.98|4795.33|4794.73|4795.58|4794.98|4795.33|4794.73|24
1641260610000|2022-01-04 01:43:30|||||||||8
1641260620000|2022-01-04 01:43:40|||||||||10
1641260630000|2022-01-04 01:43:50|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.45|4794.85|20
1641260640000|2022-01-04 01:44:00|4795.45|4794.85|4795.58|4794.98|4795.58|4794.98|4795.45|4794.85|31
1641260650000|2022-01-04 01:44:10|||||||||6
1641260660000|2022-01-04 01:44:20|||||||||6
1641260670000|2022-01-04 01:44:30|||||||||15
1641260680000|2022-01-04 01:44:40|4795.45|4794.85|4795.33|4794.73|4795.45|4794.85|4795.33|4794.73|14
1641260700000|2022-01-04 01:45:00|4795.58|4794.98|4795.33|4794.73|4795.58|4794.98|4795.33|4794.73|75
1641260720000|2022-01-04 01:45:20|||||||||6
1641260730000|2022-01-04 01:45:30|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|15
1641260740000|2022-01-04 01:45:40|||||||||30
1641260750000|2022-01-04 01:45:50|4795.45|4794.85|4795.58|4794.98|4795.58|4794.98|4795.45|4794.85|11
1641260760000|2022-01-04 01:46:00|4795.45|4794.85|4795.83|4795.23|4795.83|4795.23|4795.45|4794.85|21
1641260770000|2022-01-04 01:46:10|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|40
1641260780000|2022-01-04 01:46:20|4795.83|4795.23|4795.83|4795.23|4796.08|4795.48|4795.83|4795.23|43
1641260790000|2022-01-04 01:46:30|4796.08|4795.48|4796.33|4795.73|4796.33|4795.73|4796.08|4795.48|24
1641260810000|2022-01-04 01:46:50|4796.08|4795.48|4796.33|4795.73|4796.33|4795.73|4796.08|4795.48|35
1641260820000|2022-01-04 01:47:00|4796.2|4795.6|4796.08|4795.48|4796.33|4795.73|4796.08|4795.48|15
1641260830000|2022-01-04 01:47:10|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.58|4794.98|32
1641260840000|2022-01-04 01:47:20|4795.7|4795.1|4795.83|4795.23|4795.83|4795.23|4795.58|4794.98|11
1641260850000|2022-01-04 01:47:30|4795.7|4795.1|4795.83|4795.23|4796.08|4795.48|4795.58|4794.98|24
1641260860000|2022-01-04 01:47:40|4796.08|4795.48|4795.95|4795.35|4796.08|4795.48|4795.83|4795.23|5
1641260870000|2022-01-04 01:47:50|4795.83|4795.23|4796.08|4795.48|4796.2|4795.6|4795.83|4795.23|22
1641260880000|2022-01-04 01:48:00|4796.2|4795.6|4796.08|4795.48|4796.33|4795.73|4796.08|4795.48|0
1641260890000|2022-01-04 01:48:10|4795.95|4795.35|4795.83|4795.23|4795.95|4795.35|4795.83|4795.23|11
1641260900000|2022-01-04 01:48:20|4795.58|4794.98|4795.58|4794.98|4795.83|4795.23|4795.58|4794.98|17
1641260910000|2022-01-04 01:48:30|4795.7|4795.1|4795.7|4795.1|4795.7|4795.1|4795.58|4794.98|6
1641260920000|2022-01-04 01:48:40|4795.83|4795.23|4795.58|4794.98|4795.83|4795.23|4795.58|4794.98|6
1641260930000|2022-01-04 01:48:50|4795.45|4794.85|4795.33|4794.73|4795.58|4794.98|4795.33|4794.73|19
1641260940000|2022-01-04 01:49:00|4795.08|4794.48|4794.83|4794.23|4795.08|4794.48|4794.83|4794.23|90
1641260950000|2022-01-04 01:49:10|4794.95|4794.35|4794.83|4794.23|4794.95|4794.35|4794.83|4794.23|8
1641260960000|2022-01-04 01:49:20|4794.95|4794.35|4794.95|4794.35|4795.08|4794.48|4794.95|4794.35|13
1641260970000|2022-01-04 01:49:30|4794.83|4794.23|4794.95|4794.35|4795.08|4794.48|4794.83|4794.23|7
1641260980000|2022-01-04 01:49:40|4794.83|4794.23|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|8
1641260990000|2022-01-04 01:49:50|4794.95|4794.35|4794.83|4794.23|4794.95|4794.35|4794.83|4794.23|4
1641261000000|2022-01-04 01:50:00|4794.95|4794.35|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|12
1641261010000|2022-01-04 01:50:10|4795.2|4794.6|4795.2|4794.6|4795.2|4794.6|4795.2|4794.6|11
1641261020000|2022-01-04 01:50:20|4795.08|4794.48|4794.83|4794.23|4795.08|4794.48|4794.83|4794.23|20
1641261030000|2022-01-04 01:50:30|||||||||1
1641261040000|2022-01-04 01:50:40|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|49
1641261050000|2022-01-04 01:50:50|4794.7|4794.1|4794.83|4794.23|4794.83|4794.23|4794.7|4794.1|9
1641261060000|2022-01-04 01:51:00|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|30
1641261070000|2022-01-04 01:51:10|||||||||2
1641261080000|2022-01-04 01:51:20|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|16
1641261090000|2022-01-04 01:51:30|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|13
1641261100000|2022-01-04 01:51:40|||||||||6
1641261110000|2022-01-04 01:51:50|4794.33|4793.73|4794.08|4793.48|4794.33|4793.73|4794.08|4793.48|23
1641261120000|2022-01-04 01:52:00|4794.2|4793.6|4794.58|4793.98|4794.58|4793.98|4794.08|4793.48|32
1641261130000|2022-01-04 01:52:10|||||||||3
1641261140000|2022-01-04 01:52:20|4794.7|4794.1|4794.58|4793.98|4794.83|4794.23|4794.58|4793.98|8
1641261150000|2022-01-04 01:52:30|4794.7|4794.1|4794.58|4793.98|4794.7|4794.1|4794.58|4793.98|10
1641261160000|2022-01-04 01:52:40|4794.7|4794.1|4794.58|4793.98|4794.83|4794.23|4794.58|4793.98|2
1641261170000|2022-01-04 01:52:50|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|3
1641261180000|2022-01-04 01:53:00|4794.7|4794.1|4794.58|4793.98|4794.83|4794.23|4794.58|4793.98|10
1641261190000|2022-01-04 01:53:10|4794.33|4793.73|4794.58|4793.98|4794.58|4793.98|4794.33|4793.73|16
1641261200000|2022-01-04 01:53:20|4794.83|4794.23|4794.7|4794.1|4794.83|4794.23|4794.58|4793.98|20
1641261210000|2022-01-04 01:53:30|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|0
1641261230000|2022-01-04 01:53:50|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|6
1641261240000|2022-01-04 01:54:00|||||||||6
1641261250000|2022-01-04 01:54:10|4794.08|4793.48|4794.33|4793.73|4794.33|4793.73|4794.08|4793.48|19
1641261260000|2022-01-04 01:54:20|4794.45|4793.85|4794.58|4793.98|4794.58|4793.98|4794.33|4793.73|17
1641261270000|2022-01-04 01:54:30|4794.45|4793.85|4794.33|4793.73|4794.45|4793.85|4794.33|4793.73|3
1641261290000|2022-01-04 01:54:50|||||||||2
1641261300000|2022-01-04 01:55:00|||||||||7
1641261310000|2022-01-04 01:55:10|||||||||1
1641261320000|2022-01-04 01:55:20|4794.45|4793.85|4794.33|4793.73|4794.45|4793.85|4794.33|4793.73|7
1641261330000|2022-01-04 01:55:30|4794.45|4793.85|4794.45|4793.85|4794.45|4793.85|4794.45|4793.85|4
1641261340000|2022-01-04 01:55:40|4794.58|4793.98|4794.33|4793.73|4794.58|4793.98|4794.33|4793.73|5
1641261350000|2022-01-04 01:55:50|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|17
1641261360000|2022-01-04 01:56:00|4794.2|4793.6|4794.08|4793.48|4794.2|4793.6|4793.83|4793.23|33
1641261380000|2022-01-04 01:56:20|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|2
1641261390000|2022-01-04 01:56:30|4794.45|4793.85|4794.58|4793.98|4794.58|4793.98|4794.33|4793.73|13
1641261400000|2022-01-04 01:56:40|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|17
1641261420000|2022-01-04 01:57:00|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|15
1641261430000|2022-01-04 01:57:10|||||||||7
1641261440000|2022-01-04 01:57:20|||||||||6
1641261450000|2022-01-04 01:57:30|4794.2|4793.6|4794.33|4793.73|4794.33|4793.73|4794.08|4793.48|4
1641261460000|2022-01-04 01:57:40|4794.08|4793.48|4794.08|4793.48|4794.33|4793.73|4794.08|4793.48|18
1641261470000|2022-01-04 01:57:50|4794.2|4793.6|4794.08|4793.48|4794.33|4793.73|4794.08|4793.48|15
1641261480000|2022-01-04 01:58:00|4794.2|4793.6|4794.2|4793.6|4794.2|4793.6|4794.08|4793.48|19
1641261490000|2022-01-04 01:58:10|4794.08|4793.48|4794.58|4793.98|4794.58|4793.98|4794.08|4793.48|28
1641261500000|2022-01-04 01:58:20|4794.7|4794.1|4794.83|4794.23|4794.83|4794.23|4794.7|4794.1|18
1641261510000|2022-01-04 01:58:30|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|16
1641261520000|2022-01-04 01:58:40|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|18
1641261530000|2022-01-04 01:58:50|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|11
1641261540000|2022-01-04 01:59:00|4794.83|4794.23|4794.83|4794.23|4794.95|4794.35|4794.83|4794.23|14
1641261560000|2022-01-04 01:59:20|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4
1641261570000|2022-01-04 01:59:30|4794.83|4794.23|4794.58|4793.98|4794.83|4794.23|4794.58|4793.98|7
1641261580000|2022-01-04 01:59:40|4794.33|4793.73|4794.08|4793.48|4794.33|4793.73|4794.08|4793.48|21
1641261590000|2022-01-04 01:59:50|4794.2|4793.6|4794.08|4793.48|4794.2|4793.6|4794.08|4793.48|9
1641261600000|2022-01-04 02:00:00|4794.33|4793.73|4794.58|4793.98|4794.58|4793.98|4794.2|4793.6|16
1641261610000|2022-01-04 02:00:10|4794.33|4793.73|4794.33|4793.73|4794.58|4793.98|4794.33|4793.73|17
1641261620000|2022-01-04 02:00:20|||||||||2
1641261630000|2022-01-04 02:00:30|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|4794.08|4793.48|9
1641261640000|2022-01-04 02:00:40|4794.2|4793.6|4794.58|4793.98|4794.58|4793.98|4794.08|4793.48|11
1641261650000|2022-01-04 02:00:50|||||||||2
1641261660000|2022-01-04 02:01:00|4794.33|4793.73|4794.33|4793.73|4794.58|4793.98|4794.33|4793.73|7
1641261670000|2022-01-04 02:01:10|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|8
1641261680000|2022-01-04 02:01:20|||||||||6
1641261690000|2022-01-04 02:01:30|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|7
1641261700000|2022-01-04 02:01:40|4794.45|4793.85|4794.45|4793.85|4794.58|4793.98|4794.33|4793.73|7
1641261710000|2022-01-04 02:01:50|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|4794.08|4793.48|10
1641261720000|2022-01-04 02:02:00|4794.2|4793.6|4794.33|4793.73|4794.33|4793.73|4794.08|4793.48|4
1641261740000|2022-01-04 02:02:20|4794.2|4793.6|4794.33|4793.73|4794.33|4793.73|4794.2|4793.6|3
1641261750000|2022-01-04 02:02:30|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|3
1641261760000|2022-01-04 02:02:40|4794.45|4793.85|4794.58|4793.98|4794.58|4793.98|4794.33|4793.73|8
1641261770000|2022-01-04 02:02:50|4794.45|4793.85|4794.58|4793.98|4794.58|4793.98|4794.45|4793.85|0
1641261780000|2022-01-04 02:03:00|4794.33|4793.73|4794.33|4793.73|4794.58|4793.98|4794.33|4793.73|8
1641261790000|2022-01-04 02:03:10|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|3
1641261810000|2022-01-04 02:03:30|4794.83|4794.23|4794.33|4793.73|4794.83|4794.23|4794.33|4793.73|42
1641261820000|2022-01-04 02:03:40|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|6
1641261830000|2022-01-04 02:03:50|4794.83|4794.23|4794.7|4794.1|4794.83|4794.23|4794.7|4794.1|29
1641261840000|2022-01-04 02:04:00|4794.58|4793.98|4794.83|4794.23|4794.83|4794.23|4794.58|4793.98|3
1641261850000|2022-01-04 02:04:10|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4794.95|4794.35|13
1641261860000|2022-01-04 02:04:20|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|6
1641261870000|2022-01-04 02:04:30|4794.58|4793.98|4794.33|4793.73|4794.58|4793.98|4794.33|4793.73|35
1641261880000|2022-01-04 02:04:40|||||||||1
1641261890000|2022-01-04 02:04:50|4794.08|4793.48|4793.83|4793.23|4794.08|4793.48|4793.83|4793.23|35
1641261900000|2022-01-04 02:05:00|4793.95|4793.35|4793.58|4792.98|4793.95|4793.35|4793.58|4792.98|71
1641261910000|2022-01-04 02:05:10|||||||||1
1641261920000|2022-01-04 02:05:20|4793.7|4793.1|4793.58|4792.98|4793.83|4793.23|4793.58|4792.98|22
1641261930000|2022-01-04 02:05:30|4793.7|4793.1|4793.83|4793.23|4793.83|4793.23|4793.58|4792.98|17
1641261940000|2022-01-04 02:05:40|4793.7|4793.1|4793.83|4793.23|4793.83|4793.23|4793.7|4793.1|15
1641261960000|2022-01-04 02:06:00|4793.58|4792.98|4793.83|4793.23|4793.83|4793.23|4793.58|4792.98|59
1641261970000|2022-01-04 02:06:10|4793.58|4792.98|4793.58|4792.98|4793.83|4793.23|4793.58|4792.98|8
1641261980000|2022-01-04 02:06:20|4793.7|4793.1|4793.58|4792.98|4793.83|4793.23|4793.58|4792.98|13
1641261990000|2022-01-04 02:06:30|4793.83|4793.23|4794.08|4793.48|4794.08|4793.48|4793.83|4793.23|11
1641262000000|2022-01-04 02:06:40|||||||||2
1641262010000|2022-01-04 02:06:50|4794.2|4793.6|4794.33|4793.73|4794.33|4793.73|4794.08|4793.48|27
1641262020000|2022-01-04 02:07:00|4794.58|4793.98|4794.83|4794.23|4794.83|4794.23|4794.58|4793.98|38
1641262030000|2022-01-04 02:07:10|4794.58|4793.98|4794.58|4793.98|4794.83|4794.23|4794.58|4793.98|6
1641262040000|2022-01-04 02:07:20|4794.45|4793.85|4794.58|4793.98|4794.58|4793.98|4794.45|4793.85|6
1641262050000|2022-01-04 02:07:30|4794.83|4794.23|4794.58|4793.98|4794.83|4794.23|4794.58|4793.98|12
1641262060000|2022-01-04 02:07:40|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|2
1641262070000|2022-01-04 02:07:50|4794.2|4793.6|4794.08|4793.48|4794.33|4793.73|4794.08|4793.48|1
1641262080000|2022-01-04 02:08:00|4794.2|4793.6|4794.2|4793.6|4794.58|4793.98|4794.2|4793.6|31
1641262090000|2022-01-04 02:08:10|4794.08|4793.48|4794.33|4793.73|4794.33|4793.73|4794.08|4793.48|10
1641262100000|2022-01-04 02:08:20|||||||||1
1641262120000|2022-01-04 02:08:40|||||||||1
1641262140000|2022-01-04 02:09:00|4794.45|4793.85|4794.33|4793.73|4794.45|4793.85|4794.33|4793.73|5
1641262150000|2022-01-04 02:09:10|||||||||1
1641262160000|2022-01-04 02:09:20|4794.08|4793.48|4794.08|4793.48|4794.2|4793.6|4794.08|4793.48|8
1641262170000|2022-01-04 02:09:30|4794.2|4793.6|4794.2|4793.6|4794.2|4793.6|4794.2|4793.6|9
1641262180000|2022-01-04 02:09:40|4794.08|4793.48|4793.83|4793.23|4794.08|4793.48|4793.83|4793.23|9
1641262190000|2022-01-04 02:09:50|4793.95|4793.35|4794.08|4793.48|4794.08|4793.48|4793.95|4793.35|3
1641262200000|2022-01-04 02:10:00|4794.2|4793.6|4794.33|4793.73|4794.33|4793.73|4794.2|4793.6|18
1641262210000|2022-01-04 02:10:10|||||||||10
1641262220000|2022-01-04 02:10:20|4794.2|4793.6|4794.33|4793.73|4794.33|4793.73|4794.2|4793.6|0
1641262230000|2022-01-04 02:10:30|||||||||1
1641262250000|2022-01-04 02:10:50|||||||||4
1641262260000|2022-01-04 02:11:00|||||||||9
1641262270000|2022-01-04 02:11:10|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|6
1641262280000|2022-01-04 02:11:20|4794.33|4793.73|4794.83|4794.23|4794.83|4794.23|4794.33|4793.73|12
1641262290000|2022-01-04 02:11:30|4794.7|4794.1|4794.7|4794.1|4794.83|4794.23|4794.58|4793.98|4
1641262300000|2022-01-04 02:11:40|4794.83|4794.23|4794.58|4793.98|4794.83|4794.23|4794.58|4793.98|4
1641262310000|2022-01-04 02:11:50|4794.45|4793.85|4794.45|4793.85|4794.58|4793.98|4794.45|4793.85|3
1641262320000|2022-01-04 02:12:00|4794.33|4793.73|4794.58|4793.98|4794.58|4793.98|4794.33|4793.73|2
1641262340000|2022-01-04 02:12:20|||||||||2
1641262360000|2022-01-04 02:12:40|||||||||1
1641262370000|2022-01-04 02:12:50|||||||||2
1641262380000|2022-01-04 02:13:00|4794.33|4793.73|4794.58|4793.98|4794.83|4794.23|4794.33|4793.73|28
1641262390000|2022-01-04 02:13:10|4794.83|4794.23|4794.58|4793.98|4794.83|4794.23|4794.58|4793.98|12
1641262410000|2022-01-04 02:13:30|4794.33|4793.73|4794.45|4793.85|4794.58|4793.98|4794.33|4793.73|11
1641262420000|2022-01-04 02:13:40|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.45|4793.85|3
1641262440000|2022-01-04 02:14:00|4794.33|4793.73|4794.58|4793.98|4794.58|4793.98|4794.33|4793.73|15
1641262450000|2022-01-04 02:14:10|||||||||1
1641262460000|2022-01-04 02:14:20|||||||||2
1641262470000|2022-01-04 02:14:30|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|4794.58|4793.98|34
1641262480000|2022-01-04 02:14:40|4794.58|4793.98|4794.83|4794.23|4794.83|4794.23|4794.58|4793.98|6
1641262490000|2022-01-04 02:14:50|4794.7|4794.1|4794.58|4793.98|4794.7|4794.1|4794.58|4793.98|0
1641262500000|2022-01-04 02:15:00|4794.7|4794.1|4794.83|4794.23|4794.83|4794.23|4794.58|4793.98|6
1641262510000|2022-01-04 02:15:10|4794.58|4793.98|4794.83|4794.23|4794.83|4794.23|4794.58|4793.98|13
1641262520000|2022-01-04 02:15:20|4794.58|4793.98|4794.83|4794.23|4794.83|4794.23|4794.58|4793.98|4
1641262530000|2022-01-04 02:15:30|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|8
1641262540000|2022-01-04 02:15:40|||||||||5
1641262550000|2022-01-04 02:15:50|4794.7|4794.1|4794.83|4794.23|4794.83|4794.23|4794.7|4794.1|1
1641262560000|2022-01-04 02:16:00|||||||||39
1641262570000|2022-01-04 02:16:10|4794.7|4794.1|4794.7|4794.1|4794.7|4794.1|4794.7|4794.1|6
1641262580000|2022-01-04 02:16:20|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|1
1641262590000|2022-01-04 02:16:30|4794.7|4794.1|4794.83|4794.23|4794.83|4794.23|4794.7|4794.1|25
1641262600000|2022-01-04 02:16:40|||||||||6
1641262610000|2022-01-04 02:16:50|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|2
1641262620000|2022-01-04 02:17:00|||||||||11
1641262630000|2022-01-04 02:17:10|4794.83|4794.23|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|8
1641262640000|2022-01-04 02:17:20|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|3
1641262660000|2022-01-04 02:17:40|4794.7|4794.1|4794.58|4793.98|4794.7|4794.1|4794.58|4793.98|7
1641262670000|2022-01-04 02:17:50|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|6
1641262680000|2022-01-04 02:18:00|4794.95|4794.35|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|21
1641262690000|2022-01-04 02:18:10|||||||||22
1641262700000|2022-01-04 02:18:20|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.2|4794.6|11
1641262710000|2022-01-04 02:18:30|4795.2|4794.6|4795.58|4794.98|4795.58|4794.98|4795.2|4794.6|24
1641262720000|2022-01-04 02:18:40|4795.45|4794.85|4795.58|4794.98|4795.58|4794.98|4795.45|4794.85|13
1641262730000|2022-01-04 02:18:50|||||||||2
1641262740000|2022-01-04 02:19:00|4795.33|4794.73|4795.33|4794.73|4795.58|4794.98|4795.33|4794.73|22
1641262760000|2022-01-04 02:19:20|4795.08|4794.48|4795.08|4794.48|4795.2|4794.6|4795.08|4794.48|12
1641262780000|2022-01-04 02:19:40|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|11
1641262790000|2022-01-04 02:19:50|||||||||4
1641262800000|2022-01-04 02:20:00|4794.7|4794.1|4794.58|4793.98|4794.7|4794.1|4794.58|4793.98|7
1641262810000|2022-01-04 02:20:10|4794.33|4793.73|4794.58|4793.98|4794.58|4793.98|4794.33|4793.73|18
1641262820000|2022-01-04 02:20:20|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|7
1641262830000|2022-01-04 02:20:30|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.33|4793.73|4
1641262840000|2022-01-04 02:20:40|||||||||3
1641262850000|2022-01-04 02:20:50|4794.33|4793.73|4794.58|4793.98|4794.58|4793.98|4794.33|4793.73|17
1641262860000|2022-01-04 02:21:00|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|4794.33|4793.73|8
1641262870000|2022-01-04 02:21:10|||||||||1
1641262880000|2022-01-04 02:21:20|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|7
1641262890000|2022-01-04 02:21:30|||||||||1
1641262910000|2022-01-04 02:21:50|||||||||3
1641262920000|2022-01-04 02:22:00|4794.7|4794.1|4794.33|4793.73|4794.7|4794.1|4794.33|4793.73|13
1641262930000|2022-01-04 02:22:10|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|7
1641262940000|2022-01-04 02:22:20|4794.7|4794.1|4794.7|4794.1|4794.83|4794.23|4794.7|4794.1|6
1641262950000|2022-01-04 02:22:30|4794.58|4793.98|4794.83|4794.23|4794.83|4794.23|4794.58|4793.98|5
1641262960000|2022-01-04 02:22:40|||||||||1
1641262970000|2022-01-04 02:22:50|||||||||1
1641262980000|2022-01-04 02:23:00|4795.33|4794.73|4795.08|4794.48|4795.33|4794.73|4795.08|4794.48|29
1641262990000|2022-01-04 02:23:10|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.08|4794.48|13
1641263000000|2022-01-04 02:23:20|4795.2|4794.6|4795.08|4794.48|4795.33|4794.73|4795.08|4794.48|3
1641263010000|2022-01-04 02:23:30|4795.2|4794.6|4795.33|4794.73|4795.33|4794.73|4795.2|4794.6|0
1641263030000|2022-01-04 02:23:50|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|8
1641263040000|2022-01-04 02:24:00|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|66
1641263060000|2022-01-04 02:24:20|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.33|4794.73|8
1641263070000|2022-01-04 02:24:30|4795.45|4794.85|4795.58|4794.98|4795.58|4794.98|4795.33|4794.73|16
1641263080000|2022-01-04 02:24:40|4795.45|4794.85|4795.33|4794.73|4795.58|4794.98|4795.33|4794.73|4
1641263100000|2022-01-04 02:25:00|4795.2|4794.6|4795.2|4794.6|4795.33|4794.73|4795.2|4794.6|9
1641263110000|2022-01-04 02:25:10|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|5
1641263120000|2022-01-04 02:25:20|4795.2|4794.6|4795.33|4794.73|4795.33|4794.73|4795.08|4794.48|2
1641263140000|2022-01-04 02:25:40|4795.2|4794.6|4795.2|4794.6|4795.2|4794.6|4795.08|4794.48|8
1641263150000|2022-01-04 02:25:50|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|11
1641263160000|2022-01-04 02:26:00|||||||||2
1641263170000|2022-01-04 02:26:10|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|13
1641263190000|2022-01-04 02:26:30|||||||||4
1641263200000|2022-01-04 02:26:40|4795.45|4794.85|4795.33|4794.73|4795.45|4794.85|4795.33|4794.73|6
1641263210000|2022-01-04 02:26:50|||||||||3
1641263220000|2022-01-04 02:27:00|||||||||1
1641263240000|2022-01-04 02:27:20|4795.45|4794.85|4795.33|4794.73|4795.45|4794.85|4795.33|4794.73|14
1641263250000|2022-01-04 02:27:30|4795.2|4794.6|4795.08|4794.48|4795.33|4794.73|4795.08|4794.48|9
1641263260000|2022-01-04 02:27:40|||||||||1
1641263270000|2022-01-04 02:27:50|||||||||1
1641263280000|2022-01-04 02:28:00|4795.2|4794.6|4795.33|4794.73|4795.58|4794.98|4795.2|4794.6|9
1641263290000|2022-01-04 02:28:10|4795.45|4794.85|4795.58|4794.98|4795.58|4794.98|4795.33|4794.73|5
1641263300000|2022-01-04 02:28:20|||||||||2
1641263310000|2022-01-04 02:28:30|4795.33|4794.73|4795.33|4794.73|4795.45|4794.85|4795.33|4794.73|12
1641263320000|2022-01-04 02:28:40|||||||||5
1641263330000|2022-01-04 02:28:50|4795.2|4794.6|4795.33|4794.73|4795.33|4794.73|4795.2|4794.6|1
1641263340000|2022-01-04 02:29:00|4795.2|4794.6|4795.33|4794.73|4795.33|4794.73|4795.08|4794.48|9
1641263350000|2022-01-04 02:29:10|4795.45|4794.85|4795.33|4794.73|4795.45|4794.85|4795.33|4794.73|15
1641263360000|2022-01-04 02:29:20|||||||||2
1641263370000|2022-01-04 02:29:30|||||||||1
1641263380000|2022-01-04 02:29:40|4795.45|4794.85|4795.33|4794.73|4795.45|4794.85|4795.33|4794.73|7
1641263390000|2022-01-04 02:29:50|4795.45|4794.85|4795.58|4794.98|4795.58|4794.98|4795.45|4794.85|3
1641263400000|2022-01-04 02:30:00|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|11
1641263410000|2022-01-04 02:30:10|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|26
1641263420000|2022-01-04 02:30:20|||||||||7
1641263430000|2022-01-04 02:30:30|4795.2|4794.6|4795.33|4794.73|4795.33|4794.73|4795.2|4794.6|18
1641263440000|2022-01-04 02:30:40|4795.45|4794.85|4795.58|4794.98|4795.58|4794.98|4795.45|4794.85|7
1641263450000|2022-01-04 02:30:50|4795.45|4794.85|4795.33|4794.73|4795.45|4794.85|4795.33|4794.73|1
1641263490000|2022-01-04 02:31:30|4795.2|4794.6|4795.08|4794.48|4795.2|4794.6|4795.08|4794.48|54
1641263520000|2022-01-04 02:32:00|||||||||4
1641263530000|2022-01-04 02:32:10|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|4794.83|4794.23|14
1641263540000|2022-01-04 02:32:20|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|4794.58|4793.98|38
1641263550000|2022-01-04 02:32:30|||||||||16
1641263560000|2022-01-04 02:32:40|4794.83|4794.23|4795.08|4794.48|4795.08|4794.48|4794.83|4794.23|7
1641263570000|2022-01-04 02:32:50|4795.2|4794.6|4795.2|4794.6|4795.33|4794.73|4795.2|4794.6|9
1641263580000|2022-01-04 02:33:00|4795.08|4794.48|4795.08|4794.48|4795.2|4794.6|4795.08|4794.48|4
1641263590000|2022-01-04 02:33:10|4795.2|4794.6|4795.2|4794.6|4795.2|4794.6|4795.08|4794.48|0
1641263600000|2022-01-04 02:33:20|4795.33|4794.73|4795.33|4794.73|4795.58|4794.98|4795.2|4794.6|7
1641263620000|2022-01-04 02:33:40|||||||||4
1641263630000|2022-01-04 02:33:50|4795.2|4794.6|4795.2|4794.6|4795.2|4794.6|4795.2|4794.6|6
1641263640000|2022-01-04 02:34:00|4795.08|4794.48|4794.83|4794.23|4795.08|4794.48|4794.83|4794.23|6
1641263650000|2022-01-04 02:34:10|4794.95|4794.35|4794.83|4794.23|4795.08|4794.48|4794.83|4794.23|10
1641263660000|2022-01-04 02:34:20|4795.08|4794.48|4795.08|4794.48|4795.33|4794.73|4795.08|4794.48|20
1641263670000|2022-01-04 02:34:30|4795.2|4794.6|4795.2|4794.6|4795.33|4794.73|4795.2|4794.6|5
1641263680000|2022-01-04 02:34:40|4795.08|4794.48|4795.33|4794.73|4795.33|4794.73|4795.08|4794.48|4
1641263700000|2022-01-04 02:35:00|4795.2|4794.6|4795.33|4794.73|4795.33|4794.73|4795.2|4794.6|4
1641263710000|2022-01-04 02:35:10|4795.08|4794.48|4795.08|4794.48|4795.2|4794.6|4795.08|4794.48|11
1641263720000|2022-01-04 02:35:20|4794.83|4794.23|4794.83|4794.23|4794.95|4794.35|4794.83|4794.23|19
1641263730000|2022-01-04 02:35:30|4794.95|4794.35|4794.83|4794.23|4795.08|4794.48|4794.83|4794.23|14
1641263740000|2022-01-04 02:35:40|4794.58|4793.98|4794.83|4794.23|4794.83|4794.23|4794.58|4793.98|30
1641263750000|2022-01-04 02:35:50|4794.7|4794.1|4795.08|4794.48|4795.08|4794.48|4794.7|4794.1|31
1641263760000|2022-01-04 02:36:00|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|8
1641263770000|2022-01-04 02:36:10|||||||||16
1641263780000|2022-01-04 02:36:20|||||||||1
1641263790000|2022-01-04 02:36:30|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|4795.08|4794.48|9
1641263860000|2022-01-04 02:37:40|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|19
1641263870000|2022-01-04 02:37:50|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|8
1641263880000|2022-01-04 02:38:00|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|4795.33|4794.73|12
1641263890000|2022-01-04 02:38:10|4795.08|4794.48|4795.2|4794.6|4795.33|4794.73|4795.08|4794.48|9
1641263900000|2022-01-04 02:38:20|4795.08|4794.48|4795.33|4794.73|4795.33|4794.73|4795.08|4794.48|0
1641263910000|2022-01-04 02:38:30|4795.2|4794.6|4795.33|4794.73|4795.33|4794.73|4795.2|4794.6|5
1641263920000|2022-01-04 02:38:40|||||||||23
1641263930000|2022-01-04 02:38:50|4795.45|4794.85|4795.58|4794.98|4795.58|4794.98|4795.45|4794.85|6
1641263940000|2022-01-04 02:39:00|||||||||3
1641263960000|2022-01-04 02:39:20|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|40
1641263970000|2022-01-04 02:39:30|||||||||42
1641263990000|2022-01-04 02:39:50|4795.58|4794.98|4795.58|4794.98|4795.7|4795.1|4795.58|4794.98|29
1641264000000|2022-01-04 02:40:00|||||||||1
1641264010000|2022-01-04 02:40:10|||||||||8
1641264030000|2022-01-04 02:40:30|||||||||5
1641264040000|2022-01-04 02:40:40|||||||||1
1641264060000|2022-01-04 02:41:00|4795.33|4794.73|4795.58|4794.98|4795.58|4794.98|4795.33|4794.73|8
1641264070000|2022-01-04 02:41:10|4795.45|4794.85|4795.58|4794.98|4795.58|4794.98|4795.45|4794.85|14
1641264080000|2022-01-04 02:41:20|||||||||1
1641264110000|2022-01-04 02:41:50|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.58|4794.98|13
1641264120000|2022-01-04 02:42:00|||||||||4
1641264130000|2022-01-04 02:42:10|||||||||3
1641264140000|2022-01-04 02:42:20|||||||||24
1641264150000|2022-01-04 02:42:30|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4795.83|4795.23|23
1641264160000|2022-01-04 02:42:40|||||||||3
1641264170000|2022-01-04 02:42:50|||||||||1
1641264190000|2022-01-04 02:43:10|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|36
1641264200000|2022-01-04 02:43:20|4795.95|4795.35|4796.08|4795.48|4796.08|4795.48|4795.83|4795.23|11
1641264220000|2022-01-04 02:43:40|||||||||8
1641264230000|2022-01-04 02:43:50|||||||||1
1641264240000|2022-01-04 02:44:00|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|7
1641264250000|2022-01-04 02:44:10|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|8
1641264260000|2022-01-04 02:44:20|||||||||5
1641264270000|2022-01-04 02:44:30|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|5
1641264280000|2022-01-04 02:44:40|||||||||1
1641264290000|2022-01-04 02:44:50|4795.95|4795.35|4796.08|4795.48|4796.08|4795.48|4795.83|4795.23|3
1641264300000|2022-01-04 02:45:00|4796.33|4795.73|4796.33|4795.73|4796.33|4795.73|4796.33|4795.73|41
1641264310000|2022-01-04 02:45:10|4796.58|4795.98|4796.58|4795.98|4796.58|4795.98|4796.58|4795.98|27
1641264320000|2022-01-04 02:45:20|||||||||13
1641264330000|2022-01-04 02:45:30|4796.45|4795.85|4796.33|4795.73|4796.45|4795.85|4796.33|4795.73|36
1641264340000|2022-01-04 02:45:40|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|10
1641264360000|2022-01-04 02:46:00|4795.83|4795.23|4795.83|4795.23|4796.08|4795.48|4795.83|4795.23|27
1641264380000|2022-01-04 02:46:20|||||||||4
1641264390000|2022-01-04 02:46:30|4795.95|4795.35|4795.83|4795.23|4796.08|4795.48|4795.83|4795.23|24
1641264400000|2022-01-04 02:46:40|4796.08|4795.48|4795.83|4795.23|4796.08|4795.48|4795.83|4795.23|17
1641264410000|2022-01-04 02:46:50|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|26
1641264420000|2022-01-04 02:47:00|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|13
1641264430000|2022-01-04 02:47:10|||||||||3
1641264440000|2022-01-04 02:47:20|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|22
1641264450000|2022-01-04 02:47:30|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|22
1641264460000|2022-01-04 02:47:40|||||||||2
1641264470000|2022-01-04 02:47:50|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|9
1641264480000|2022-01-04 02:48:00|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|4795.83|4795.23|13
1641264490000|2022-01-04 02:48:10|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|4795.58|4794.98|11
1641264500000|2022-01-04 02:48:20|4795.7|4795.1|4795.83|4795.23|4795.83|4795.23|4795.7|4795.1|5
1641264520000|2022-01-04 02:48:40|4795.95|4795.35|4795.83|4795.23|4795.95|4795.35|4795.83|4795.23|13
1641264530000|2022-01-04 02:48:50|4795.95|4795.35|4795.83|4795.23|4795.95|4795.35|4795.83|4795.23|7
1641264540000|2022-01-04 02:49:00|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|4796.08|4795.48|7
1641264550000|2022-01-04 02:49:10|||||||||2
1641264560000|2022-01-04 02:49:20|||||||||2
1641264570000|2022-01-04 02:49:30|||||||||4
1641264580000|2022-01-04 02:49:40|||||||||3
1641264590000|2022-01-04 02:49:50|4796.2|4795.6|4796.08|4795.48|4796.2|4795.6|4796.08|4795.48|6
1641264600000|2022-01-04 02:50:00|||||||||2
1641264610000|2022-01-04 02:50:10|4796.33|4795.73|4796.2|4795.6|4796.33|4795.73|4796.2|4795.6|17
1641264620000|2022-01-04 02:50:20|4796.33|4795.73|4796.58|4795.98|4796.58|4795.98|4796.2|4795.6|24
1641264630000|2022-01-04 02:50:30|4796.45|4795.85|4796.45|4795.85|4796.58|4795.98|4796.45|4795.85|27
1641264640000|2022-01-04 02:50:40|4796.58|4795.98|4796.58|4795.98|4796.58|4795.98|4796.58|4795.98|0
1641264650000|2022-01-04 02:50:50|||||||||9
1641264660000|2022-01-04 02:51:00|4796.45|4795.85|4796.45|4795.85|4796.45|4795.85|4796.33|4795.73|5
1641264670000|2022-01-04 02:51:10|4796.58|4795.98|4796.58|4795.98|4796.58|4795.98|4796.58|4795.98|1
1641264680000|2022-01-04 02:51:20|||||||||4
1641264690000|2022-01-04 02:51:30|||||||||2
1641264700000|2022-01-04 02:51:40|4796.45|4795.85|4796.33|4795.73|4796.45|4795.85|4796.33|4795.73|12
1641264710000|2022-01-04 02:51:50|4796.58|4795.98|4796.58|4795.98|4796.58|4795.98|4796.58|4795.98|16
1641264720000|2022-01-04 02:52:00|4796.7|4796.1|4796.58|4795.98|4796.7|4796.1|4796.58|4795.98|37
1641264730000|2022-01-04 02:52:10|4796.7|4796.1|4796.58|4795.98|4796.7|4796.1|4796.58|4795.98|23
1641264740000|2022-01-04 02:52:20|||||||||3
1641264750000|2022-01-04 02:52:30|4796.7|4796.1|4796.83|4796.23|4796.83|4796.23|4796.7|4796.1|2
1641264760000|2022-01-04 02:52:40|||||||||3
1641264770000|2022-01-04 02:52:50|4796.95|4796.35|4796.83|4796.23|4796.95|4796.35|4796.83|4796.23|23
1641264780000|2022-01-04 02:53:00|4796.58|4795.98|4796.83|4796.23|4796.83|4796.23|4796.58|4795.98|17
1641264790000|2022-01-04 02:53:10|4796.7|4796.1|4796.83|4796.23|4796.83|4796.23|4796.7|4796.1|23
1641264800000|2022-01-04 02:53:20|4796.58|4795.98|4796.83|4796.23|4796.83|4796.23|4796.58|4795.98|6
1641264810000|2022-01-04 02:53:30|||||||||1
1641264820000|2022-01-04 02:53:40|||||||||3
1641264830000|2022-01-04 02:53:50|4796.95|4796.35|4797.08|4796.48|4797.08|4796.48|4796.83|4796.23|87
1641264840000|2022-01-04 02:54:00|4797.2|4796.6|4797.33|4796.73|4797.33|4796.73|4797.08|4796.48|8
1641264850000|2022-01-04 02:54:10|4797.08|4796.48|4797.08|4796.48|4797.08|4796.48|4797.08|4796.48|43
1641264860000|2022-01-04 02:54:20|4797.2|4796.6|4797.33|4796.73|4797.33|4796.73|4797.08|4796.48|14
1641264870000|2022-01-04 02:54:30|4797.2|4796.6|4797.2|4796.6|4797.33|4796.73|4797.2|4796.6|40
1641264880000|2022-01-04 02:54:40|4797.33|4796.73|4797.33|4796.73|4797.33|4796.73|4797.2|4796.6|12
1641264900000|2022-01-04 02:55:00|||||||||9
1641264910000|2022-01-04 02:55:10|||||||||2
1641264920000|2022-01-04 02:55:20|4797.08|4796.48|4797.08|4796.48|4797.08|4796.48|4797.08|4796.48|19
1641264940000|2022-01-04 02:55:40|||||||||4
1641264950000|2022-01-04 02:55:50|4797.2|4796.6|4797.33|4796.73|4797.33|4796.73|4797.08|4796.48|28
1641264960000|2022-01-04 02:56:00|||||||||9
1641264970000|2022-01-04 02:56:10|||||||||2
1641264980000|2022-01-04 02:56:20|||||||||3
1641264990000|2022-01-04 02:56:30|4797.2|4796.6|4797.08|4796.48|4797.2|4796.6|4797.08|4796.48|39
1641265000000|2022-01-04 02:56:40|||||||||4
1641265010000|2022-01-04 02:56:50|4796.95|4796.35|4796.83|4796.23|4796.95|4796.35|4796.83|4796.23|13
1641265020000|2022-01-04 02:57:00|4796.95|4796.35|4796.83|4796.23|4797.08|4796.48|4796.83|4796.23|23
1641265030000|2022-01-04 02:57:10|||||||||1
1641265040000|2022-01-04 02:57:20|4797.08|4796.48|4797.08|4796.48|4797.08|4796.48|4797.08|4796.48|21
1641265060000|2022-01-04 02:57:40|||||||||9
1641265070000|2022-01-04 02:57:50|||||||||1
1641265080000|2022-01-04 02:58:00|||||||||5
1641265090000|2022-01-04 02:58:10|||||||||6
1641265100000|2022-01-04 02:58:20|4797.33|4796.73|4797.33|4796.73|4797.33|4796.73|4797.33|4796.73|25
1641265110000|2022-01-04 02:58:30|||||||||1
1641265120000|2022-01-04 02:58:40|4797.58|4796.98|4797.58|4796.98|4797.58|4796.98|4797.58|4796.98|23
1641265130000|2022-01-04 02:58:50|4798.33|4797.73|4798.33|4797.73|4798.33|4797.73|4798.08|4797.48|324
1641265140000|2022-01-04 02:59:00|4798.58|4797.98|4798.58|4797.98|4798.58|4797.98|4798.45|4797.85|88
1641265150000|2022-01-04 02:59:10|||||||||38
1641265160000|2022-01-04 02:59:20|4798.83|4798.23|4798.83|4798.23|4798.83|4798.23|4798.83|4798.23|20
1641265170000|2022-01-04 02:59:30|4798.58|4797.98|4798.83|4798.23|4798.83|4798.23|4798.58|4797.98|46
1641265180000|2022-01-04 02:59:40|4798.58|4797.98|4798.58|4797.98|4798.58|4797.98|4798.58|4797.98|13
1641265190000|2022-01-04 02:59:50|||||||||18
1641265200000|2022-01-04 03:00:00|4798.7|4798.1|4798.83|4798.23|4798.83|4798.23|4798.58|4797.98|20
1641265210000|2022-01-04 03:00:10|4799.08|4798.48|4799.08|4798.48|4799.08|4798.48|4799.08|4798.48|61
1641265220000|2022-01-04 03:00:20|4798.83|4798.23|4798.83|4798.23|4798.83|4798.23|4798.83|4798.23|12
1641265230000|2022-01-04 03:00:30|||||||||10
1641265240000|2022-01-04 03:00:40|4798.58|4797.98|4798.33|4797.73|4798.58|4797.98|4798.33|4797.73|32
1641265250000|2022-01-04 03:00:50|4798.08|4797.48|4798.33|4797.73|4798.33|4797.73|4798.08|4797.48|54
1641265260000|2022-01-04 03:01:00|4798.08|4797.48|4798.08|4797.48|4798.33|4797.73|4798.08|4797.48|15
1641265270000|2022-01-04 03:01:10|4797.83|4797.23|4797.83|4797.23|4797.83|4797.23|4797.83|4797.23|18
1641265280000|2022-01-04 03:01:20|4797.7|4797.1|4797.58|4796.98|4797.7|4797.1|4797.58|4796.98|21
1641265290000|2022-01-04 03:01:30|4797.7|4797.1|4797.58|4796.98|4797.83|4797.23|4797.58|4796.98|19
1641265300000|2022-01-04 03:01:40|||||||||4
1641265310000|2022-01-04 03:01:50|||||||||16
1641265320000|2022-01-04 03:02:00|4797.33|4796.73|4797.33|4796.73|4797.33|4796.73|4797.33|4796.73|21
1641265330000|2022-01-04 03:02:10|||||||||2
1641265340000|2022-01-04 03:02:20|||||||||33
1641265350000|2022-01-04 03:02:30|4797.58|4796.98|4797.58|4796.98|4797.58|4796.98|4797.58|4796.98|17
1641265360000|2022-01-04 03:02:40|4797.33|4796.73|4797.58|4796.98|4797.58|4796.98|4797.33|4796.73|7
1641265370000|2022-01-04 03:02:50|4797.33|4796.73|4797.45|4796.85|4797.58|4796.98|4797.33|4796.73|8
1641265380000|2022-01-04 03:03:00|4797.33|4796.73|4797.33|4796.73|4797.58|4796.98|4797.33|4796.73|12
1641265390000|2022-01-04 03:03:10|4797.58|4796.98|4797.33|4796.73|4797.58|4796.98|4797.33|4796.73|20
1641265400000|2022-01-04 03:03:20|4797.45|4796.85|4797.7|4797.1|4797.83|4797.23|4797.45|4796.85|14
1641265410000|2022-01-04 03:03:30|4797.58|4796.98|4797.83|4797.23|4797.83|4797.23|4797.58|4796.98|6
1641265420000|2022-01-04 03:03:40|4797.7|4797.1|4797.58|4796.98|4797.83|4797.23|4797.58|4796.98|7
1641265430000|2022-01-04 03:03:50|4797.7|4797.1|4797.58|4796.98|4797.83|4797.23|4797.58|4796.98|8
1641265440000|2022-01-04 03:04:00|4797.83|4797.23|4797.83|4797.23|4797.83|4797.23|4797.7|4797.1|6
1641265450000|2022-01-04 03:04:10|4797.7|4797.1|4797.58|4796.98|4797.7|4797.1|4797.58|4796.98|4
1641265470000|2022-01-04 03:04:30|4797.33|4796.73|4797.33|4796.73|4797.33|4796.73|4797.33|4796.73|22
1641265480000|2022-01-04 03:04:40|4797.45|4796.85|4797.33|4796.73|4797.58|4796.98|4797.33|4796.73|16
1641265490000|2022-01-04 03:04:50|4797.45|4796.85|4797.58|4796.98|4797.58|4796.98|4797.33|4796.73|4
1641265500000|2022-01-04 03:05:00|||||||||1
1641265510000|2022-01-04 03:05:10|4797.33|4796.73|4797.33|4796.73|4797.45|4796.85|4797.33|4796.73|10
1641265520000|2022-01-04 03:05:20|4797.58|4796.98|4797.58|4796.98|4797.58|4796.98|4797.45|4796.85|32
1641265530000|2022-01-04 03:05:30|4797.33|4796.73|4797.08|4796.48|4797.33|4796.73|4797.08|4796.48|16
1641265540000|2022-01-04 03:05:40|4796.83|4796.23|4796.83|4796.23|4796.83|4796.23|4796.7|4796.1|85
1641265550000|2022-01-04 03:05:50|4796.7|4796.1|4796.83|4796.23|4796.83|4796.23|4796.7|4796.1|13
1641265560000|2022-01-04 03:06:00|4797.08|4796.48|4796.83|4796.23|4797.08|4796.48|4796.58|4795.98|100
1641265580000|2022-01-04 03:06:20|4797.08|4796.48|4796.83|4796.23|4797.08|4796.48|4796.83|4796.23|15
1641265590000|2022-01-04 03:06:30|||||||||4
1641265600000|2022-01-04 03:06:40|||||||||4
1641265610000|2022-01-04 03:06:50|||||||||2
1641265620000|2022-01-04 03:07:00|4796.95|4796.35|4796.83|4796.23|4797.08|4796.48|4796.83|4796.23|16
1641265630000|2022-01-04 03:07:10|4796.95|4796.35|4796.95|4796.35|4797.08|4796.48|4796.95|4796.35|3
1641265640000|2022-01-04 03:07:20|4796.83|4796.23|4796.83|4796.23|4796.83|4796.23|4796.83|4796.23|2
1641265650000|2022-01-04 03:07:30|||||||||5
1641265670000|2022-01-04 03:07:50|||||||||4
1641265680000|2022-01-04 03:08:00|||||||||4
1641265690000|2022-01-04 03:08:10|4796.95|4796.35|4796.95|4796.35|4797.08|4796.48|4796.95|4796.35|16
1641265700000|2022-01-04 03:08:20|4796.83|4796.23|4796.83|4796.23|4796.83|4796.23|4796.83|4796.23|0
1641265720000|2022-01-04 03:08:40|4796.7|4796.1|4796.83|4796.23|4796.83|4796.23|4796.7|4796.1|13
1641265730000|2022-01-04 03:08:50|||||||||17
1641265740000|2022-01-04 03:09:00|4796.95|4796.35|4796.95|4796.35|4797.08|4796.48|4796.95|4796.35|5
1641265750000|2022-01-04 03:09:10|4797.08|4796.48|4797.08|4796.48|4797.08|4796.48|4797.08|4796.48|0
1641265760000|2022-01-04 03:09:20|||||||||6
1641265770000|2022-01-04 03:09:30|||||||||1
1641265780000|2022-01-04 03:09:40|||||||||6
1641265790000|2022-01-04 03:09:50|||||||||2
1641265800000|2022-01-04 03:10:00|4796.83|4796.23|4797.08|4796.48|4797.08|4796.48|4796.83|4796.23|26
1641265810000|2022-01-04 03:10:10|4796.95|4796.35|4797.08|4796.48|4797.08|4796.48|4796.95|4796.35|0
1641265830000|2022-01-04 03:10:30|4796.83|4796.23|4796.83|4796.23|4796.83|4796.23|4796.83|4796.23|3
1641265840000|2022-01-04 03:10:40|4796.95|4796.35|4797.08|4796.48|4797.08|4796.48|4796.95|4796.35|2
1641265850000|2022-01-04 03:10:50|||||||||1
1641265860000|2022-01-04 03:11:00|||||||||4
1641265870000|2022-01-04 03:11:10|4797.33|4796.73|4797.2|4796.6|4797.33|4796.73|4797.2|4796.6|20
1641265880000|2022-01-04 03:11:20|4797.33|4796.73|4797.33|4796.73|4797.33|4796.73|4797.2|4796.6|0
1641265890000|2022-01-04 03:11:30|||||||||8
1641265900000|2022-01-04 03:11:40|4797.08|4796.48|4797.33|4796.73|4797.33|4796.73|4797.08|4796.48|50
1641265920000|2022-01-04 03:12:00|||||||||69
1641265930000|2022-01-04 03:12:10|4797.45|4796.85|4797.08|4796.48|4797.45|4796.85|4797.08|4796.48|10
1641265960000|2022-01-04 03:12:40|||||||||9
1641265970000|2022-01-04 03:12:50|||||||||4
1641265980000|2022-01-04 03:13:00|||||||||12
1641265990000|2022-01-04 03:13:10|4797.33|4796.73|4797.33|4796.73|4797.33|4796.73|4797.08|4796.48|30
1641266010000|2022-01-04 03:13:30|||||||||1
1641266030000|2022-01-04 03:13:50|4797.08|4796.48|4797.08|4796.48|4797.08|4796.48|4797.08|4796.48|21
1641266040000|2022-01-04 03:14:00|4797.2|4796.6|4797.33|4796.73|4797.33|4796.73|4797.2|4796.6|14
1641266050000|2022-01-04 03:14:10|4797.08|4796.48|4797.08|4796.48|4797.08|4796.48|4797.08|4796.48|30
1641266060000|2022-01-04 03:14:20|||||||||22
1641266070000|2022-01-04 03:14:30|4797.33|4796.73|4797.33|4796.73|4797.33|4796.73|4797.33|4796.73|34
1641266080000|2022-01-04 03:14:40|||||||||2
1641266090000|2022-01-04 03:14:50|4797.2|4796.6|4797.08|4796.48|4797.2|4796.6|4797.08|4796.48|31
1641266100000|2022-01-04 03:15:00|4797.2|4796.6|4797.33|4796.73|4797.33|4796.73|4797.2|4796.6|5
1641266120000|2022-01-04 03:15:20|||||||||14
1641266130000|2022-01-04 03:15:30|||||||||20
1641266160000|2022-01-04 03:16:00|||||||||38
1641266170000|2022-01-04 03:16:10|4797.58|4796.98|4797.58|4796.98|4797.58|4796.98|4797.33|4796.73|39
1641266180000|2022-01-04 03:16:20|||||||||1
1641266190000|2022-01-04 03:16:30|4797.7|4797.1|4797.58|4796.98|4797.83|4797.23|4797.58|4796.98|20
1641266200000|2022-01-04 03:16:40|||||||||1
1641266210000|2022-01-04 03:16:50|4797.7|4797.1|4797.58|4796.98|4797.7|4797.1|4797.58|4796.98|1
1641266220000|2022-01-04 03:17:00|||||||||14
1641266230000|2022-01-04 03:17:10|4797.83|4797.23|4797.83|4797.23|4797.83|4797.23|4797.83|4797.23|9
1641266240000|2022-01-04 03:17:20|4797.7|4797.1|4797.58|4796.98|4797.83|4797.23|4797.58|4796.98|17
1641266250000|2022-01-04 03:17:30|4797.7|4797.1|4797.83|4797.23|4797.83|4797.23|4797.7|4797.1|3
1641266260000|2022-01-04 03:17:40|||||||||6
1641266270000|2022-01-04 03:17:50|4797.7|4797.1|4797.7|4797.1|4797.83|4797.23|4797.7|4797.1|15
1641266280000|2022-01-04 03:18:00|4797.58|4796.98|4797.58|4796.98|4797.7|4797.1|4797.58|4796.98|9
1641266290000|2022-01-04 03:18:10|4797.7|4797.1|4797.58|4796.98|4797.7|4797.1|4797.58|4796.98|0
1641266300000|2022-01-04 03:18:20|4797.7|4797.1|4797.83|4797.23|4797.83|4797.23|4797.58|4796.98|3
1641266310000|2022-01-04 03:18:30|||||||||1
1641266320000|2022-01-04 03:18:40|||||||||1
1641266330000|2022-01-04 03:18:50|||||||||4
1641266340000|2022-01-04 03:19:00|||||||||3
1641266350000|2022-01-04 03:19:10|||||||||6
1641266370000|2022-01-04 03:19:30|4798.08|4797.48|4798.08|4797.48|4798.08|4797.48|4798.08|4797.48|31
1641266380000|2022-01-04 03:19:40|||||||||2
1641266400000|2022-01-04 03:20:00|4798.33|4797.73|4798.33|4797.73|4798.33|4797.73|4798.33|4797.73|58
1641266410000|2022-01-04 03:20:10|||||||||7
1641266420000|2022-01-04 03:20:20|4798.08|4797.48|4798.33|4797.73|4798.33|4797.73|4798.08|4797.48|28
1641266440000|2022-01-04 03:20:40|||||||||6
1641266460000|2022-01-04 03:21:00|4798.58|4797.98|4798.58|4797.98|4798.58|4797.98|4798.58|4797.98|25
1641266470000|2022-01-04 03:21:10|4798.45|4797.85|4798.58|4797.98|4798.58|4797.98|4798.45|4797.85|14
1641266480000|2022-01-04 03:21:20|||||||||1
1641266490000|2022-01-04 03:21:30|4798.83|4798.23|4798.83|4798.23|4798.83|4798.23|4798.83|4798.23|71
1641266500000|2022-01-04 03:21:40|||||||||14
1641266510000|2022-01-04 03:21:50|||||||||3
1641266520000|2022-01-04 03:22:00|||||||||20
1641266530000|2022-01-04 03:22:10|||||||||9
1641266540000|2022-01-04 03:22:20|||||||||1
1641266550000|2022-01-04 03:22:30|4798.95|4798.35|4799.33|4798.73|4799.33|4798.73|4798.95|4798.35|77
1641266560000|2022-01-04 03:22:40|||||||||15
1641266570000|2022-01-04 03:22:50|4799.2|4798.6|4799.08|4798.48|4799.33|4798.73|4799.08|4798.48|61
1641266590000|2022-01-04 03:23:10|||||||||2
1641266600000|2022-01-04 03:23:20|4799.33|4798.73|4799.33|4798.73|4799.33|4798.73|4799.33|4798.73|12
1641266610000|2022-01-04 03:23:30|||||||||5
1641266620000|2022-01-04 03:23:40|||||||||1
1641266630000|2022-01-04 03:23:50|4799.08|4798.48|4799.08|4798.48|4799.08|4798.48|4799.08|4798.48|21
1641266660000|2022-01-04 03:24:20|4799.33|4798.73|4799.58|4798.98|4799.58|4798.98|4799.33|4798.73|47
1641266670000|2022-01-04 03:24:30|4799.33|4798.73|4799.33|4798.73|4799.33|4798.73|4799.33|4798.73|36
1641266680000|2022-01-04 03:24:40|||||||||8
1641266690000|2022-01-04 03:24:50|||||||||1
1641266700000|2022-01-04 03:25:00|||||||||5
1641266710000|2022-01-04 03:25:10|4799.08|4798.48|4799.33|4798.73|4799.33|4798.73|4799.08|4798.48|30
1641266720000|2022-01-04 03:25:20|4799.2|4798.6|4799.08|4798.48|4799.33|4798.73|4799.08|4798.48|20
1641266730000|2022-01-04 03:25:30|4799.58|4798.98|4799.58|4798.98|4799.58|4798.98|4799.58|4798.98|78
1641266740000|2022-01-04 03:25:40|||||||||53
1641266750000|2022-01-04 03:25:50|||||||||3
1641266760000|2022-01-04 03:26:00|||||||||17
1641266810000|2022-01-04 03:26:50|||||||||61
1641266820000|2022-01-04 03:27:00|||||||||15
1641266830000|2022-01-04 03:27:10|4799.33|4798.73|4799.33|4798.73|4799.33|4798.73|4799.33|4798.73|5
1641266840000|2022-01-04 03:27:20|||||||||1
1641266850000|2022-01-04 03:27:30|4799.58|4798.98|4799.58|4798.98|4799.58|4798.98|4799.58|4798.98|19
1641266860000|2022-01-04 03:27:40|||||||||162
1641266870000|2022-01-04 03:27:50|||||||||17
1641266880000|2022-01-04 03:28:00|||||||||11
1641266890000|2022-01-04 03:28:10|4799.33|4798.73|4799.33|4798.73|4799.33|4798.73|4799.33|4798.73|48
1641266900000|2022-01-04 03:28:20|||||||||3
1641266930000|2022-01-04 03:28:50|||||||||9
1641266940000|2022-01-04 03:29:00|||||||||2
1641266960000|2022-01-04 03:29:20|||||||||4
1641266970000|2022-01-04 03:29:30|||||||||5
1641266980000|2022-01-04 03:29:40|||||||||1
1641266990000|2022-01-04 03:29:50|4799.08|4798.48|4799.08|4798.48|4799.08|4798.48|4799.08|4798.48|39
1641267000000|2022-01-04 03:30:00|4799.33|4798.73|4799.2|4798.6|4799.33|4798.73|4799.2|4798.6|49
1641267010000|2022-01-04 03:30:10|4799.08|4798.48|4799.08|4798.48|4799.08|4798.48|4799.08|4798.48|10
1641267020000|2022-01-04 03:30:20|4798.83|4798.23|4798.83|4798.23|4798.83|4798.23|4798.83|4798.23|54
1641267050000|2022-01-04 03:30:50|4798.95|4798.35|4799.08|4798.48|4799.08|4798.48|4798.95|4798.35|20
1641267060000|2022-01-04 03:31:00|||||||||2
1641267090000|2022-01-04 03:31:30|||||||||51
1641267100000|2022-01-04 03:31:40|||||||||4
1641267110000|2022-01-04 03:31:50|||||||||4
1641267120000|2022-01-04 03:32:00|||||||||5
1641267130000|2022-01-04 03:32:10|||||||||1
1641267160000|2022-01-04 03:32:40|||||||||4
1641267170000|2022-01-04 03:32:50|4799.33|4798.73|4799.33|4798.73|4799.33|4798.73|4799.33|4798.73|20
1641267180000|2022-01-04 03:33:00|||||||||11
1641267190000|2022-01-04 03:33:10|||||||||4
1641267200000|2022-01-04 03:33:20|||||||||1
1641267220000|2022-01-04 03:33:40|||||||||3
1641267230000|2022-01-04 03:33:50|4799.08|4798.48|4799.08|4798.48|4799.08|4798.48|4799.08|4798.48|7
1641267240000|2022-01-04 03:34:00|4799.33|4798.73|4799.2|4798.6|4799.33|4798.73|4799.08|4798.48|22
1641267250000|2022-01-04 03:34:10|4799.08|4798.48|4799.33|4798.73|4799.33|4798.73|4799.08|4798.48|1
1641267260000|2022-01-04 03:34:20|||||||||3
1641267290000|2022-01-04 03:34:50|4799.45|4798.85|4799.45|4798.85|4799.58|4798.98|4799.45|4798.85|39
1641267300000|2022-01-04 03:35:00|4799.58|4798.98|4799.58|4798.98|4799.58|4798.98|4799.58|4798.98|1
1641267310000|2022-01-04 03:35:10|4799.45|4798.85|4799.33|4798.73|4799.45|4798.85|4799.33|4798.73|3
1641267320000|2022-01-04 03:35:20|4799.2|4798.6|4799.08|4798.48|4799.2|4798.6|4799.08|4798.48|13
1641267330000|2022-01-04 03:35:30|||||||||1
1641267340000|2022-01-04 03:35:40|||||||||2
1641267350000|2022-01-04 03:35:50|||||||||1
1641267360000|2022-01-04 03:36:00|||||||||14
1641267370000|2022-01-04 03:36:10|||||||||17
1641267390000|2022-01-04 03:36:30|||||||||1
1641267410000|2022-01-04 03:36:50|||||||||4
1641267420000|2022-01-04 03:37:00|||||||||2
1641267430000|2022-01-04 03:37:10|||||||||3
1641267440000|2022-01-04 03:37:20|||||||||10
1641267450000|2022-01-04 03:37:30|4798.83|4798.23|4799.08|4798.48|4799.08|4798.48|4798.83|4798.23|12
1641267460000|2022-01-04 03:37:40|4798.95|4798.35|4799.08|4798.48|4799.08|4798.48|4798.83|4798.23|11
1641267470000|2022-01-04 03:37:50|||||||||4
1641267520000|2022-01-04 03:38:40|||||||||7
1641267540000|2022-01-04 03:39:00|||||||||7
1641267560000|2022-01-04 03:39:20|4799.2|4798.6|4799.33|4798.73|4799.33|4798.73|4799.2|4798.6|16
1641267570000|2022-01-04 03:39:30|4799.2|4798.6|4799.08|4798.48|4799.2|4798.6|4799.08|4798.48|1
1641267580000|2022-01-04 03:39:40|4799.33|4798.73|4799.33|4798.73|4799.33|4798.73|4799.33|4798.73|24
1641267600000|2022-01-04 03:40:00|||||||||25
1641267610000|2022-01-04 03:40:10|||||||||1
1641267620000|2022-01-04 03:40:20|||||||||2
1641267640000|2022-01-04 03:40:40|||||||||4
1641267650000|2022-01-04 03:40:50|||||||||1
1641267660000|2022-01-04 03:41:00|||||||||2
1641267690000|2022-01-04 03:41:30|4799.45|4798.85|4799.33|4798.73|4799.45|4798.85|4799.33|4798.73|19
1641267710000|2022-01-04 03:41:50|4799.58|4798.98|4799.58|4798.98|4799.58|4798.98|4799.58|4798.98|8
1641267720000|2022-01-04 03:42:00|4799.45|4798.85|4799.58|4798.98|4799.58|4798.98|4799.33|4798.73|12
1641267730000|2022-01-04 03:42:10|4799.45|4798.85|4799.33|4798.73|4799.45|4798.85|4799.33|4798.73|2
1641267740000|2022-01-04 03:42:20|4799.58|4798.98|4799.58|4798.98|4799.58|4798.98|4799.58|4798.98|7
1641267750000|2022-01-04 03:42:30|||||||||7
1641267760000|2022-01-04 03:42:40|||||||||1
1641267780000|2022-01-04 03:43:00|||||||||16
1641267800000|2022-01-04 03:43:20|||||||||4
1641267810000|2022-01-04 03:43:30|||||||||1
1641267820000|2022-01-04 03:43:40|4799.83|4799.23|4799.83|4799.23|4799.83|4799.23|4799.83|4799.23|40
1641267830000|2022-01-04 03:43:50|||||||||3
1641267840000|2022-01-04 03:44:00|||||||||2
1641267850000|2022-01-04 03:44:10|||||||||37
1641267860000|2022-01-04 03:44:20|||||||||1
1641267870000|2022-01-04 03:44:30|4799.95|4799.35|4799.83|4799.23|4800.08|4799.48|4799.83|4799.23|31
1641267880000|2022-01-04 03:44:40|4799.95|4799.35|4800.08|4799.48|4800.08|4799.48|4799.83|4799.23|6
1641267890000|2022-01-04 03:44:50|4799.83|4799.23|4800.08|4799.48|4800.08|4799.48|4799.83|4799.23|9
1641267900000|2022-01-04 03:45:00|||||||||31
1641267910000|2022-01-04 03:45:10|||||||||2
1641267930000|2022-01-04 03:45:30|||||||||4
1641267940000|2022-01-04 03:45:40|4799.83|4799.23|4799.83|4799.23|4799.83|4799.23|4799.83|4799.23|15
1641267950000|2022-01-04 03:45:50|4799.95|4799.35|4799.95|4799.35|4800.08|4799.48|4799.95|4799.35|25
1641267960000|2022-01-04 03:46:00|4799.83|4799.23|4799.83|4799.23|4799.83|4799.23|4799.83|4799.23|1
1641267970000|2022-01-04 03:46:10|4800.08|4799.48|4800.08|4799.48|4800.08|4799.48|4800.08|4799.48|5
1641267980000|2022-01-04 03:46:20|4800.33|4799.73|4800.33|4799.73|4800.33|4799.73|4800.33|4799.73|32
1641267990000|2022-01-04 03:46:30|||||||||18
1641268000000|2022-01-04 03:46:40|4800.08|4799.48|4800.08|4799.48|4800.2|4799.6|4800.08|4799.48|31
1641268020000|2022-01-04 03:47:00|||||||||49
1641268040000|2022-01-04 03:47:20|||||||||2
1641268050000|2022-01-04 03:47:30|||||||||9
1641268060000|2022-01-04 03:47:40|||||||||6
1641268070000|2022-01-04 03:47:50|||||||||17
1641268090000|2022-01-04 03:48:10|4800.2|4799.6|4800.2|4799.6|4800.33|4799.73|4800.08|4799.48|26
1641268100000|2022-01-04 03:48:20|4800.33|4799.73|4800.08|4799.48|4800.33|4799.73|4800.08|4799.48|6
1641268110000|2022-01-04 03:48:30|4800.2|4799.6|4800.08|4799.48|4800.2|4799.6|4800.08|4799.48|2
1641268120000|2022-01-04 03:48:40|4800.33|4799.73|4800.33|4799.73|4800.33|4799.73|4800.33|4799.73|11
1641268130000|2022-01-04 03:48:50|4800.08|4799.48|4800.08|4799.48|4800.08|4799.48|4800.08|4799.48|16
1641268170000|2022-01-04 03:49:30|||||||||4
1641268180000|2022-01-04 03:49:40|4799.83|4799.23|4799.83|4799.23|4799.83|4799.23|4799.83|4799.23|22
1641268190000|2022-01-04 03:49:50|||||||||2
1641268210000|2022-01-04 03:50:10|||||||||4
1641268220000|2022-01-04 03:50:20|||||||||3
1641268230000|2022-01-04 03:50:30|||||||||6
1641268240000|2022-01-04 03:50:40|4799.58|4798.98|4799.58|4798.98|4799.58|4798.98|4799.58|4798.98|50
1641268250000|2022-01-04 03:50:50|||||||||1
1641268260000|2022-01-04 03:51:00|||||||||20
1641268270000|2022-01-04 03:51:10|4799.83|4799.23|4799.58|4798.98|4799.83|4799.23|4799.58|4798.98|43
1641268280000|2022-01-04 03:51:20|||||||||4
1641268300000|2022-01-04 03:51:40|||||||||5
1641268310000|2022-01-04 03:51:50|||||||||3
1641268320000|2022-01-04 03:52:00|||||||||4
1641268330000|2022-01-04 03:52:10|4799.33|4798.73|4799.33|4798.73|4799.33|4798.73|4799.33|4798.73|14
1641268340000|2022-01-04 03:52:20|4799.45|4798.85|4799.58|4798.98|4799.58|4798.98|4799.45|4798.85|12
1641268350000|2022-01-04 03:52:30|||||||||6
1641268360000|2022-01-04 03:52:40|||||||||3
1641268370000|2022-01-04 03:52:50|||||||||2
1641268380000|2022-01-04 03:53:00|4799.33|4798.73|4799.33|4798.73|4799.33|4798.73|4799.33|4798.73|24
1641268390000|2022-01-04 03:53:10|4799.58|4798.98|4799.58|4798.98|4799.58|4798.98|4799.58|4798.98|8
1641268400000|2022-01-04 03:53:20|4799.45|4798.85|4799.45|4798.85|4799.58|4798.98|4799.33|4798.73|7
1641268410000|2022-01-04 03:53:30|4799.33|4798.73|4799.33|4798.73|4799.45|4798.85|4799.33|4798.73|2
1641268420000|2022-01-04 03:53:40|||||||||1
1641268460000|2022-01-04 03:54:20|4799.08|4798.48|4799.2|4798.6|4799.2|4798.6|4799.08|4798.48|36
1641268470000|2022-01-04 03:54:30|4799.08|4798.48|4799.08|4798.48|4799.08|4798.48|4799.08|4798.48|6
1641268480000|2022-01-04 03:54:40|||||||||1
1641268490000|2022-01-04 03:54:50|4799.2|4798.6|4799.08|4798.48|4799.2|4798.6|4799.08|4798.48|5
1641268500000|2022-01-04 03:55:00|4799.2|4798.6|4799.08|4798.48|4799.33|4798.73|4799.08|4798.48|14
1641268510000|2022-01-04 03:55:10|||||||||2
1641268520000|2022-01-04 03:55:20|||||||||4
1641268530000|2022-01-04 03:55:30|||||||||4
1641268540000|2022-01-04 03:55:40|4799.33|4798.73|4799.33|4798.73|4799.33|4798.73|4799.08|4798.48|17
1641268560000|2022-01-04 03:56:00|||||||||6
1641268570000|2022-01-04 03:56:10|||||||||24
1641268580000|2022-01-04 03:56:20|||||||||1
1641268590000|2022-01-04 03:56:30|||||||||21
1641268600000|2022-01-04 03:56:40|4799.08|4798.48|4799.08|4798.48|4799.08|4798.48|4799.08|4798.48|13
1641268620000|2022-01-04 03:57:00|4799.33|4798.73|4799.33|4798.73|4799.33|4798.73|4799.33|4798.73|8
1641268630000|2022-01-04 03:57:10|||||||||2
1641268640000|2022-01-04 03:57:20|||||||||1
1641268660000|2022-01-04 03:57:40|||||||||35
1641268670000|2022-01-04 03:57:50|4799.58|4798.98|4799.58|4798.98|4799.58|4798.98|4799.58|4798.98|12
1641268680000|2022-01-04 03:58:00|4799.45|4798.85|4799.58|4798.98|4799.58|4798.98|4799.45|4798.85|8
1641268690000|2022-01-04 03:58:10|4799.45|4798.85|4799.58|4798.98|4799.58|4798.98|4799.45|4798.85|11
1641268700000|2022-01-04 03:58:20|4799.33|4798.73|4799.58|4798.98|4799.58|4798.98|4799.33|4798.73|14
1641268710000|2022-01-04 03:58:30|||||||||1
1641268720000|2022-01-04 03:58:40|4799.33|4798.73|4799.58|4798.98|4799.58|4798.98|4799.33|4798.73|21
1641268730000|2022-01-04 03:58:50|||||||||1
1641268740000|2022-01-04 03:59:00|||||||||15
1641268760000|2022-01-04 03:59:20|4799.83|4799.23|4799.83|4799.23|4799.83|4799.23|4799.83|4799.23|3
1641268770000|2022-01-04 03:59:30|4799.7|4799.1|4799.83|4799.23|4799.83|4799.23|4799.7|4799.1|9
1641268780000|2022-01-04 03:59:40|4799.58|4798.98|4799.58|4798.98|4799.58|4798.98|4799.58|4798.98|3
1641268790000|2022-01-04 03:59:50|||||||||1
1641268810000|2022-01-04 04:00:10|4799.83|4799.23|4799.58|4798.98|4799.83|4799.23|4799.58|4798.98|13
1641268820000|2022-01-04 04:00:20|||||||||1
1641268830000|2022-01-04 04:00:30|||||||||3
1641268850000|2022-01-04 04:00:50|||||||||3
1641268860000|2022-01-04 04:01:00|||||||||2
1641268910000|2022-01-04 04:01:50|4799.83|4799.23|4799.83|4799.23|4799.83|4799.23|4799.83|4799.23|21
1641268920000|2022-01-04 04:02:00|4799.58|4798.98|4799.83|4799.23|4799.83|4799.23|4799.58|4798.98|9
1641268930000|2022-01-04 04:02:10|||||||||3
1641268950000|2022-01-04 04:02:30|||||||||7
1641268990000|2022-01-04 04:03:10|4800.08|4799.48|4800.08|4799.48|4800.08|4799.48|4800.08|4799.48|37
1641269000000|2022-01-04 04:03:20|||||||||18
1641269010000|2022-01-04 04:03:30|||||||||1
1641269020000|2022-01-04 04:03:40|||||||||4
1641269030000|2022-01-04 04:03:50|||||||||13
1641269040000|2022-01-04 04:04:00|4799.95|4799.35|4799.83|4799.23|4800.08|4799.48|4799.83|4799.23|6
1641269060000|2022-01-04 04:04:20|||||||||2
1641269070000|2022-01-04 04:04:30|||||||||2
1641269080000|2022-01-04 04:04:40|||||||||2
1641269090000|2022-01-04 04:04:50|4799.58|4798.98|4799.58|4798.98|4799.58|4798.98|4799.58|4798.98|16
1641269100000|2022-01-04 04:05:00|4799.83|4799.23|4799.58|4798.98|4799.83|4799.23|4799.58|4798.98|6
1641269110000|2022-01-04 04:05:10|||||||||2
1641269120000|2022-01-04 04:05:20|||||||||2
1641269130000|2022-01-04 04:05:30|||||||||11
1641269140000|2022-01-04 04:05:40|||||||||1
1641269150000|2022-01-04 04:05:50|||||||||3
1641269160000|2022-01-04 04:06:00|||||||||1
1641269170000|2022-01-04 04:06:10|4799.33|4798.73|4799.33|4798.73|4799.33|4798.73|4799.33|4798.73|13
1641269180000|2022-01-04 04:06:20|||||||||2
1641269200000|2022-01-04 04:06:40|||||||||11
1641269240000|2022-01-04 04:07:20|||||||||4
1641269250000|2022-01-04 04:07:30|||||||||15
1641269260000|2022-01-04 04:07:40|||||||||3
1641269270000|2022-01-04 04:07:50|4799.58|4798.98|4799.58|4798.98|4799.58|4798.98|4799.58|4798.98|6
1641269280000|2022-01-04 04:08:00|||||||||1
1641269290000|2022-01-04 04:08:10|||||||||23
1641269310000|2022-01-04 04:08:30|||||||||1
1641269320000|2022-01-04 04:08:40|||||||||1
1641269330000|2022-01-04 04:08:50|||||||||1
1641269350000|2022-01-04 04:09:10|4799.83|4799.23|4799.83|4799.23|4799.83|4799.23|4799.83|4799.23|39
1641269370000|2022-01-04 04:09:30|||||||||8
1641269380000|2022-01-04 04:09:40|||||||||2
1641269390000|2022-01-04 04:09:50|4800.08|4799.48|4800.08|4799.48|4800.08|4799.48|4800.08|4799.48|5
1641269400000|2022-01-04 04:10:00|||||||||2
1641269410000|2022-01-04 04:10:10|4799.83|4799.23|4799.83|4799.23|4799.83|4799.23|4799.83|4799.23|10
1641269420000|2022-01-04 04:10:20|4800.08|4799.48|4800.08|4799.48|4800.08|4799.48|4800.08|4799.48|1
1641269430000|2022-01-04 04:10:30|||||||||4
1641269440000|2022-01-04 04:10:40|4799.83|4799.23|4799.83|4799.23|4799.83|4799.23|4799.83|4799.23|15
1641269450000|2022-01-04 04:10:50|||||||||7
1641269460000|2022-01-04 04:11:00|||||||||3
1641269470000|2022-01-04 04:11:10|||||||||1
1641269480000|2022-01-04 04:11:20|||||||||14
1641269490000|2022-01-04 04:11:30|||||||||3
1641269500000|2022-01-04 04:11:40|||||||||2
1641269540000|2022-01-04 04:12:20|||||||||6
1641269550000|2022-01-04 04:12:30|4800.08|4799.48|4800.08|4799.48|4800.08|4799.48|4800.08|4799.48|20
1641269570000|2022-01-04 04:12:50|||||||||3
1641269580000|2022-01-04 04:13:00|||||||||3
1641269590000|2022-01-04 04:13:10|||||||||1
1641269600000|2022-01-04 04:13:20|||||||||1
1641269670000|2022-01-04 04:14:30|||||||||24
1641269680000|2022-01-04 04:14:40|||||||||11
1641269700000|2022-01-04 04:15:00|4799.83|4799.23|4800.08|4799.48|4800.08|4799.48|4799.83|4799.23|29
1641269720000|2022-01-04 04:15:20|||||||||3
1641269760000|2022-01-04 04:16:00|||||||||12
1641269770000|2022-01-04 04:16:10|||||||||6
1641269780000|2022-01-04 04:16:20|4799.83|4799.23|4800.08|4799.48|4800.08|4799.48|4799.83|4799.23|10
1641269790000|2022-01-04 04:16:30|4799.83|4799.23|4800.08|4799.48|4800.08|4799.48|4799.83|4799.23|5
1641269800000|2022-01-04 04:16:40|4799.83|4799.23|4800.08|4799.48|4800.08|4799.48|4799.83|4799.23|13
1641269810000|2022-01-04 04:16:50|4799.83|4799.23|4799.83|4799.23|4799.83|4799.23|4799.83|4799.23|9
1641269820000|2022-01-04 04:17:00|4800.08|4799.48|4800.08|4799.48|4800.08|4799.48|4800.08|4799.48|7
1641269830000|2022-01-04 04:17:10|||||||||1
1641269840000|2022-01-04 04:17:20|||||||||26
1641269910000|2022-01-04 04:18:30|||||||||9
1641269930000|2022-01-04 04:18:50|||||||||4
1641269940000|2022-01-04 04:19:00|||||||||1
1641269950000|2022-01-04 04:19:10|4800.2|4799.6|4800.33|4799.73|4800.33|4799.73|4800.08|4799.48|26
1641269970000|2022-01-04 04:19:30|4800.58|4799.98|4800.58|4799.98|4800.58|4799.98|4800.58|4799.98|70
1641269980000|2022-01-04 04:19:40|||||||||2
1641269990000|2022-01-04 04:19:50|||||||||24
1641270000000|2022-01-04 04:20:00|||||||||7
1641270020000|2022-01-04 04:20:20|||||||||4
1641270030000|2022-01-04 04:20:30|||||||||1
1641270050000|2022-01-04 04:20:50|4800.83|4800.23|4801.83|4801.23|4801.83|4801.23|4800.83|4800.23|347
1641270060000|2022-01-04 04:21:00|||||||||69
1641270070000|2022-01-04 04:21:10|||||||||16
1641270080000|2022-01-04 04:21:20|||||||||8
1641270090000|2022-01-04 04:21:30|4801.58|4800.98|4801.58|4800.98|4801.58|4800.98|4801.58|4800.98|44
1641270100000|2022-01-04 04:21:40|||||||||24
1641270110000|2022-01-04 04:21:50|||||||||1
1641270120000|2022-01-04 04:22:00|4801.33|4800.73|4801.33|4800.73|4801.33|4800.73|4801.33|4800.73|26
1641270130000|2022-01-04 04:22:10|||||||||5
1641270150000|2022-01-04 04:22:30|||||||||8
1641270170000|2022-01-04 04:22:50|4801.58|4800.98|4801.58|4800.98|4801.58|4800.98|4801.58|4800.98|16
1641270180000|2022-01-04 04:23:00|||||||||1
1641270190000|2022-01-04 04:23:10|||||||||8
1641270200000|2022-01-04 04:23:20|||||||||6
1641270210000|2022-01-04 04:23:30|4801.7|4801.1|4801.58|4800.98|4801.83|4801.23|4801.58|4800.98|6
1641270240000|2022-01-04 04:24:00|||||||||5
1641270250000|2022-01-04 04:24:10|4801.83|4801.23|4801.83|4801.23|4801.83|4801.23|4801.83|4801.23|14
1641270260000|2022-01-04 04:24:20|4802.33|4801.73|4802.33|4801.73|4802.33|4801.73|4802.33|4801.73|96
1641270270000|2022-01-04 04:24:30|4802.58|4801.98|4802.58|4801.98|4802.58|4801.98|4802.58|4801.98|91
1641270290000|2022-01-04 04:24:50|4802.83|4802.23|4802.83|4802.23|4802.83|4802.23|4802.83|4802.23|61
1641270300000|2022-01-04 04:25:00|4802.58|4801.98|4802.58|4801.98|4802.58|4801.98|4802.58|4801.98|60
1641270310000|2022-01-04 04:25:10|4802.45|4801.85|4802.08|4801.48|4802.45|4801.85|4802.08|4801.48|82
1641270320000|2022-01-04 04:25:20|||||||||2
1641270330000|2022-01-04 04:25:30|4802.33|4801.73|4802.08|4801.48|4802.33|4801.73|4802.08|4801.48|25
1641270340000|2022-01-04 04:25:40|4802.33|4801.73|4802.33|4801.73|4802.33|4801.73|4802.33|4801.73|14
1641270350000|2022-01-04 04:25:50|4802.45|4801.85|4802.58|4801.98|4802.58|4801.98|4802.45|4801.85|62
1641270360000|2022-01-04 04:26:00|4802.33|4801.73|4802.58|4801.98|4802.58|4801.98|4802.33|4801.73|46
1641270370000|2022-01-04 04:26:10|4802.83|4802.23|4803.08|4802.48|4803.08|4802.48|4802.83|4802.23|39
1641270380000|2022-01-04 04:26:20|||||||||59
1641270390000|2022-01-04 04:26:30|4802.83|4802.23|4802.83|4802.23|4803.08|4802.48|4802.58|4801.98|70
1641270400000|2022-01-04 04:26:40|4802.7|4802.1|4802.83|4802.23|4802.83|4802.23|4802.7|4802.1|17
1641270410000|2022-01-04 04:26:50|4802.58|4801.98|4802.83|4802.23|4802.83|4802.23|4802.58|4801.98|63
1641270420000|2022-01-04 04:27:00|||||||||5
1641270430000|2022-01-04 04:27:10|||||||||5
1641270440000|2022-01-04 04:27:20|||||||||16
1641270450000|2022-01-04 04:27:30|4802.58|4801.98|4802.7|4802.1|4802.83|4802.23|4802.58|4801.98|11
1641270460000|2022-01-04 04:27:40|4802.58|4801.98|4802.83|4802.23|4802.83|4802.23|4802.58|4801.98|24
1641270470000|2022-01-04 04:27:50|4802.7|4802.1|4802.83|4802.23|4802.83|4802.23|4802.7|4802.1|6
1641270480000|2022-01-04 04:28:00|4802.58|4801.98|4802.58|4801.98|4802.58|4801.98|4802.58|4801.98|14
1641270490000|2022-01-04 04:28:10|4802.7|4802.1|4802.7|4802.1|4802.7|4802.1|4802.7|4802.1|2
1641270500000|2022-01-04 04:28:20|4802.83|4802.23|4802.83|4802.23|4802.83|4802.23|4802.83|4802.23|1
1641270510000|2022-01-04 04:28:30|||||||||1
1641270520000|2022-01-04 04:28:40|||||||||22
1641270530000|2022-01-04 04:28:50|||||||||2
1641270540000|2022-01-04 04:29:00|4802.7|4802.1|4802.58|4801.98|4802.7|4802.1|4802.58|4801.98|27
1641270550000|2022-01-04 04:29:10|4802.7|4802.1|4802.7|4802.1|4802.83|4802.23|4802.58|4801.98|4
1641270560000|2022-01-04 04:29:20|4802.58|4801.98|4802.83|4802.23|4802.83|4802.23|4802.58|4801.98|14
1641270570000|2022-01-04 04:29:30|4802.7|4802.1|4802.83|4802.23|4802.83|4802.23|4802.58|4801.98|3
1641270580000|2022-01-04 04:29:40|4802.58|4801.98|4802.83|4802.23|4802.83|4802.23|4802.58|4801.98|12
1641270590000|2022-01-04 04:29:50|4802.95|4802.35|4802.95|4802.35|4802.95|4802.35|4802.95|4802.35|23
1641270600000|2022-01-04 04:30:00|4802.83|4802.23|4802.83|4802.23|4802.95|4802.35|4802.83|4802.23|5
1641270610000|2022-01-04 04:30:10|4802.95|4802.35|4802.83|4802.23|4803.08|4802.48|4802.83|4802.23|30
1641270620000|2022-01-04 04:30:20|4802.95|4802.35|4803.08|4802.48|4803.08|4802.48|4802.95|4802.35|1
1641270630000|2022-01-04 04:30:30|||||||||1
1641270640000|2022-01-04 04:30:40|||||||||22
1641270650000|2022-01-04 04:30:50|4803.2|4802.6|4803.33|4802.73|4803.33|4802.73|4803.2|4802.6|21
1641270660000|2022-01-04 04:31:00|||||||||6
1641270670000|2022-01-04 04:31:10|4803.08|4802.48|4803.08|4802.48|4803.2|4802.6|4803.08|4802.48|21
1641270680000|2022-01-04 04:31:20|||||||||1
1641270690000|2022-01-04 04:31:30|||||||||6
1641270700000|2022-01-04 04:31:40|||||||||4
1641270720000|2022-01-04 04:32:00|||||||||19
1641270730000|2022-01-04 04:32:10|4803.2|4802.6|4803.08|4802.48|4803.2|4802.6|4803.08|4802.48|15
1641270750000|2022-01-04 04:32:30|||||||||2
1641270760000|2022-01-04 04:32:40|||||||||3
1641270770000|2022-01-04 04:32:50|||||||||15
1641270780000|2022-01-04 04:33:00|||||||||4
1641270790000|2022-01-04 04:33:10|||||||||4
1641270800000|2022-01-04 04:33:20|||||||||2
1641270810000|2022-01-04 04:33:30|4802.83|4802.23|4802.83|4802.23|4802.83|4802.23|4802.83|4802.23|22
1641270820000|2022-01-04 04:33:40|||||||||2
1641270830000|2022-01-04 04:33:50|4802.95|4802.35|4802.83|4802.23|4802.95|4802.35|4802.83|4802.23|15
1641270860000|2022-01-04 04:34:20|||||||||6
1641270870000|2022-01-04 04:34:30|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|10
1641270880000|2022-01-04 04:34:40|4802.83|4802.23|4802.83|4802.23|4802.83|4802.23|4802.83|4802.23|8
1641270900000|2022-01-04 04:35:00|||||||||7
1641270930000|2022-01-04 04:35:30|||||||||7
1641270940000|2022-01-04 04:35:40|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|5
1641270950000|2022-01-04 04:35:50|4802.95|4802.35|4803.08|4802.48|4803.08|4802.48|4802.95|4802.35|6
1641270960000|2022-01-04 04:36:00|||||||||5
1641270980000|2022-01-04 04:36:20|||||||||5
1641270990000|2022-01-04 04:36:30|||||||||8
1641271030000|2022-01-04 04:37:10|||||||||10
1641271040000|2022-01-04 04:37:20|||||||||24
1641271050000|2022-01-04 04:37:30|4802.83|4802.23|4802.95|4802.35|4802.95|4802.35|4802.83|4802.23|7
1641271060000|2022-01-04 04:37:40|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|1
1641271070000|2022-01-04 04:37:50|4802.83|4802.23|4803.08|4802.48|4803.08|4802.48|4802.83|4802.23|31
1641271080000|2022-01-04 04:38:00|4802.83|4802.23|4802.83|4802.23|4802.83|4802.23|4802.83|4802.23|39
1641271090000|2022-01-04 04:38:10|4803.08|4802.48|4802.83|4802.23|4803.08|4802.48|4802.83|4802.23|11
1641271100000|2022-01-04 04:38:20|||||||||4
1641271110000|2022-01-04 04:38:30|||||||||3
1641271120000|2022-01-04 04:38:40|||||||||3
1641271140000|2022-01-04 04:39:00|||||||||32
1641271160000|2022-01-04 04:39:20|4802.7|4802.1|4802.83|4802.23|4802.83|4802.23|4802.58|4801.98|13
1641271180000|2022-01-04 04:39:40|||||||||5
1641271190000|2022-01-04 04:39:50|||||||||2
1641271200000|2022-01-04 04:40:00|4802.58|4801.98|4802.83|4802.23|4802.83|4802.23|4802.58|4801.98|17
1641271210000|2022-01-04 04:40:10|4802.7|4802.1|4802.58|4801.98|4802.7|4802.1|4802.58|4801.98|7
1641271220000|2022-01-04 04:40:20|4802.7|4802.1|4802.58|4801.98|4802.7|4802.1|4802.58|4801.98|1
1641271230000|2022-01-04 04:40:30|4802.7|4802.1|4802.83|4802.23|4802.83|4802.23|4802.7|4802.1|6
1641271240000|2022-01-04 04:40:40|||||||||5
1641271250000|2022-01-04 04:40:50|4802.58|4801.98|4802.7|4802.1|4802.7|4802.1|4802.58|4801.98|6
1641271260000|2022-01-04 04:41:00|4802.58|4801.98|4802.83|4802.23|4802.83|4802.23|4802.58|4801.98|6
1641271270000|2022-01-04 04:41:10|4802.58|4801.98|4802.83|4802.23|4802.83|4802.23|4802.58|4801.98|11
1641271280000|2022-01-04 04:41:20|4802.58|4801.98|4802.58|4801.98|4802.58|4801.98|4802.58|4801.98|7
1641271290000|2022-01-04 04:41:30|||||||||1
1641271320000|2022-01-04 04:42:00|4802.7|4802.1|4802.83|4802.23|4802.83|4802.23|4802.7|4802.1|14
1641271330000|2022-01-04 04:42:10|4802.7|4802.1|4802.83|4802.23|4802.83|4802.23|4802.7|4802.1|19
1641271350000|2022-01-04 04:42:30|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|60
1641271360000|2022-01-04 04:42:40|||||||||5
1641271370000|2022-01-04 04:42:50|||||||||1
1641271380000|2022-01-04 04:43:00|||||||||2
1641271390000|2022-01-04 04:43:10|4802.83|4802.23|4802.83|4802.23|4802.83|4802.23|4802.83|4802.23|12
1641271400000|2022-01-04 04:43:20|||||||||3
1641271410000|2022-01-04 04:43:30|||||||||1
1641271420000|2022-01-04 04:43:40|||||||||4
1641271430000|2022-01-04 04:43:50|||||||||1
1641271440000|2022-01-04 04:44:00|||||||||6
1641271460000|2022-01-04 04:44:20|||||||||29
1641271470000|2022-01-04 04:44:30|||||||||20
1641271500000|2022-01-04 04:45:00|4803.08|4802.48|4802.83|4802.23|4803.08|4802.48|4802.83|4802.23|27
1641271510000|2022-01-04 04:45:10|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|1
1641271520000|2022-01-04 04:45:20|4803.33|4802.73|4803.2|4802.6|4803.33|4802.73|4803.08|4802.48|42
1641271530000|2022-01-04 04:45:30|4803.33|4802.73|4803.33|4802.73|4803.33|4802.73|4803.33|4802.73|2
1641271540000|2022-01-04 04:45:40|||||||||7
1641271550000|2022-01-04 04:45:50|4803.2|4802.6|4803.33|4802.73|4803.33|4802.73|4803.2|4802.6|9
1641271560000|2022-01-04 04:46:00|4803.2|4802.6|4803.33|4802.73|4803.33|4802.73|4803.08|4802.48|20
1641271570000|2022-01-04 04:46:10|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|27
1641271580000|2022-01-04 04:46:20|4803.33|4802.73|4803.33|4802.73|4803.33|4802.73|4803.2|4802.6|0
1641271590000|2022-01-04 04:46:30|||||||||4
1641271600000|2022-01-04 04:46:40|||||||||17
1641271610000|2022-01-04 04:46:50|||||||||9
1641271630000|2022-01-04 04:47:10|||||||||4
1641271640000|2022-01-04 04:47:20|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|10
1641271650000|2022-01-04 04:47:30|||||||||67
1641271660000|2022-01-04 04:47:40|||||||||6
1641271670000|2022-01-04 04:47:50|||||||||13
1641271680000|2022-01-04 04:48:00|4803.45|4802.85|4803.45|4802.85|4803.58|4802.98|4803.45|4802.85|27
1641271690000|2022-01-04 04:48:10|4803.33|4802.73|4803.33|4802.73|4803.33|4802.73|4803.33|4802.73|4
1641271700000|2022-01-04 04:48:20|||||||||1
1641271710000|2022-01-04 04:48:30|||||||||6
1641271720000|2022-01-04 04:48:40|||||||||3
1641271730000|2022-01-04 04:48:50|||||||||2
1641271750000|2022-01-04 04:49:10|4803.45|4802.85|4803.45|4802.85|4803.45|4802.85|4803.45|4802.85|21
1641271760000|2022-01-04 04:49:20|4803.33|4802.73|4803.33|4802.73|4803.45|4802.85|4803.33|4802.73|3
1641271770000|2022-01-04 04:49:30|||||||||3
1641271800000|2022-01-04 04:50:00|||||||||7
1641271820000|2022-01-04 04:50:20|||||||||1
1641271830000|2022-01-04 04:50:30|4803.45|4802.85|4803.45|4802.85|4803.45|4802.85|4803.45|4802.85|2
1641271840000|2022-01-04 04:50:40|4803.58|4802.98|4803.33|4802.73|4803.58|4802.98|4803.33|4802.73|20
1641271860000|2022-01-04 04:51:00|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|17
1641271880000|2022-01-04 04:51:20|||||||||5
1641271890000|2022-01-04 04:51:30|||||||||3
1641271900000|2022-01-04 04:51:40|||||||||3
1641271910000|2022-01-04 04:51:50|||||||||87
1641271920000|2022-01-04 04:52:00|4803.7|4803.1|4803.58|4802.98|4803.7|4803.1|4803.58|4802.98|16
1641271930000|2022-01-04 04:52:10|4803.7|4803.1|4803.58|4802.98|4803.83|4803.23|4803.58|4802.98|35
1641271940000|2022-01-04 04:52:20|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|4803.7|4803.1|29
1641271950000|2022-01-04 04:52:30|||||||||17
1641271960000|2022-01-04 04:52:40|||||||||2
1641271970000|2022-01-04 04:52:50|||||||||6
1641271980000|2022-01-04 04:53:00|||||||||3
1641271990000|2022-01-04 04:53:10|||||||||3
1641272000000|2022-01-04 04:53:20|||||||||1
1641272010000|2022-01-04 04:53:30|||||||||9
1641272020000|2022-01-04 04:53:40|||||||||4
1641272030000|2022-01-04 04:53:50|||||||||1
1641272040000|2022-01-04 04:54:00|4803.95|4803.35|4804.08|4803.48|4804.08|4803.48|4803.95|4803.35|111
1641272050000|2022-01-04 04:54:10|||||||||1
1641272060000|2022-01-04 04:54:20|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|395
1641272080000|2022-01-04 04:54:40|||||||||55
1641272090000|2022-01-04 04:54:50|||||||||10
1641272100000|2022-01-04 04:55:00|||||||||2
1641272110000|2022-01-04 04:55:10|||||||||1
1641272130000|2022-01-04 04:55:30|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|52
1641272140000|2022-01-04 04:55:40|||||||||2
1641272160000|2022-01-04 04:56:00|||||||||6
1641272170000|2022-01-04 04:56:10|4804.08|4803.48|4804.33|4803.73|4804.33|4803.73|4804.08|4803.48|127
1641272180000|2022-01-04 04:56:20|4804.2|4803.6|4804.33|4803.73|4804.33|4803.73|4804.08|4803.48|43
1641272190000|2022-01-04 04:56:30|||||||||3
1641272230000|2022-01-04 04:57:10|||||||||4
1641272240000|2022-01-04 04:57:20|||||||||3
1641272250000|2022-01-04 04:57:30|||||||||3
1641272260000|2022-01-04 04:57:40|||||||||2
1641272280000|2022-01-04 04:58:00|||||||||6
1641272290000|2022-01-04 04:58:10|||||||||17
1641272310000|2022-01-04 04:58:30|||||||||3
1641272320000|2022-01-04 04:58:40|||||||||18
1641272330000|2022-01-04 04:58:50|||||||||2
1641272350000|2022-01-04 04:59:10|||||||||6
1641272360000|2022-01-04 04:59:20|4804.2|4803.6|4804.08|4803.48|4804.33|4803.73|4804.08|4803.48|17
1641272370000|2022-01-04 04:59:30|||||||||17
1641272390000|2022-01-04 04:59:50|||||||||8
1641272400000|2022-01-04 05:00:00|4804.2|4803.6|4804.33|4803.73|4804.33|4803.73|4804.2|4803.6|66
1641272410000|2022-01-04 05:00:10|||||||||3
1641272420000|2022-01-04 05:00:20|||||||||3
1641272430000|2022-01-04 05:00:30|4804.58|4803.98|4804.33|4803.73|4804.58|4803.98|4804.33|4803.73|17
1641272440000|2022-01-04 05:00:40|4804.45|4803.85|4804.58|4803.98|4804.58|4803.98|4804.33|4803.73|55
1641272450000|2022-01-04 05:00:50|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.58|4803.98|41
1641272460000|2022-01-04 05:01:00|||||||||46
1641272470000|2022-01-04 05:01:10|4804.58|4803.98|4804.58|4803.98|4804.7|4804.1|4804.58|4803.98|70
1641272480000|2022-01-04 05:01:20|4804.83|4804.23|4804.58|4803.98|4804.83|4804.23|4804.58|4803.98|29
1641272490000|2022-01-04 05:01:30|||||||||14
1641272510000|2022-01-04 05:01:50|4804.33|4803.73|4804.58|4803.98|4804.58|4803.98|4804.33|4803.73|15
1641272520000|2022-01-04 05:02:00|||||||||1
1641272530000|2022-01-04 05:02:10|4804.45|4803.85|4804.33|4803.73|4804.45|4803.85|4804.33|4803.73|21
1641272540000|2022-01-04 05:02:20|4804.45|4803.85|4804.33|4803.73|4804.45|4803.85|4804.33|4803.73|4
1641272550000|2022-01-04 05:02:30|4804.45|4803.85|4804.33|4803.73|4804.58|4803.98|4804.33|4803.73|11
1641272560000|2022-01-04 05:02:40|||||||||2
1641272570000|2022-01-04 05:02:50|||||||||8
1641272580000|2022-01-04 05:03:00|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|27
1641272600000|2022-01-04 05:03:20|||||||||16
1641272610000|2022-01-04 05:03:30|||||||||6
1641272620000|2022-01-04 05:03:40|4804.2|4803.6|4804.33|4803.73|4804.33|4803.73|4804.08|4803.48|25
1641272630000|2022-01-04 05:03:50|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|16
1641272640000|2022-01-04 05:04:00|||||||||6
1641272650000|2022-01-04 05:04:10|||||||||4
1641272660000|2022-01-04 05:04:20|4804.2|4803.6|4804.2|4803.6|4804.2|4803.6|4804.08|4803.48|9
1641272670000|2022-01-04 05:04:30|4804.08|4803.48|4804.33|4803.73|4804.33|4803.73|4804.08|4803.48|6
1641272680000|2022-01-04 05:04:40|||||||||5
1641272690000|2022-01-04 05:04:50|4804.08|4803.48|4804.2|4803.6|4804.33|4803.73|4804.08|4803.48|22
1641272700000|2022-01-04 05:05:00|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|4
1641272720000|2022-01-04 05:05:20|||||||||7
1641272730000|2022-01-04 05:05:30|||||||||21
1641272740000|2022-01-04 05:05:40|||||||||4
1641272760000|2022-01-04 05:06:00|||||||||4
1641272780000|2022-01-04 05:06:20|4804.58|4803.98|4804.33|4803.73|4804.58|4803.98|4804.33|4803.73|25
1641272800000|2022-01-04 05:06:40|4804.45|4803.85|4804.58|4803.98|4804.58|4803.98|4804.33|4803.73|4
1641272810000|2022-01-04 05:06:50|||||||||3
1641272820000|2022-01-04 05:07:00|4804.33|4803.73|4804.33|4803.73|4804.58|4803.98|4804.33|4803.73|81
1641272850000|2022-01-04 05:07:30|||||||||3
1641272860000|2022-01-04 05:07:40|||||||||1
1641272870000|2022-01-04 05:07:50|||||||||4
1641272880000|2022-01-04 05:08:00|||||||||1
1641272890000|2022-01-04 05:08:10|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|35
1641272900000|2022-01-04 05:08:20|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|7
1641272910000|2022-01-04 05:08:30|||||||||3
1641272920000|2022-01-04 05:08:40|4804.45|4803.85|4804.33|4803.73|4804.45|4803.85|4804.33|4803.73|1
1641272930000|2022-01-04 05:08:50|4804.58|4803.98|4804.33|4803.73|4804.58|4803.98|4804.33|4803.73|14
1641272940000|2022-01-04 05:09:00|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|10
1641272950000|2022-01-04 05:09:10|4804.33|4803.73|4804.33|4803.73|4804.45|4803.85|4804.33|4803.73|20
1641272960000|2022-01-04 05:09:20|4804.58|4803.98|4804.45|4803.85|4804.58|4803.98|4804.45|4803.85|6
1641272970000|2022-01-04 05:09:30|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|3
1641272980000|2022-01-04 05:09:40|4804.45|4803.85|4804.33|4803.73|4804.58|4803.98|4804.33|4803.73|15
1641272990000|2022-01-04 05:09:50|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|5
1641273000000|2022-01-04 05:10:00|||||||||8
1641273010000|2022-01-04 05:10:10|4804.7|4804.1|4804.83|4804.23|4804.83|4804.23|4804.7|4804.1|22
1641273020000|2022-01-04 05:10:20|||||||||24
1641273030000|2022-01-04 05:10:30|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|20
1641273040000|2022-01-04 05:10:40|||||||||5
1641273050000|2022-01-04 05:10:50|4804.7|4804.1|4804.58|4803.98|4804.83|4804.23|4804.58|4803.98|15
1641273060000|2022-01-04 05:11:00|4804.7|4804.1|4804.83|4804.23|4804.83|4804.23|4804.7|4804.1|5
1641273070000|2022-01-04 05:11:10|||||||||4
1641273080000|2022-01-04 05:11:20|||||||||24
1641273090000|2022-01-04 05:11:30|||||||||13
1641273100000|2022-01-04 05:11:40|||||||||21
1641273110000|2022-01-04 05:11:50|||||||||3
1641273140000|2022-01-04 05:12:20|||||||||20
1641273150000|2022-01-04 05:12:30|||||||||3
1641273160000|2022-01-04 05:12:40|||||||||59
1641273170000|2022-01-04 05:12:50|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|3
1641273180000|2022-01-04 05:13:00|||||||||9
1641273190000|2022-01-04 05:13:10|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|77
1641273200000|2022-01-04 05:13:20|||||||||7
1641273210000|2022-01-04 05:13:30|||||||||8
1641273220000|2022-01-04 05:13:40|||||||||5
1641273230000|2022-01-04 05:13:50|||||||||17
1641273240000|2022-01-04 05:14:00|4805.2|4804.6|4805.08|4804.48|4805.2|4804.6|4805.08|4804.48|164
1641273250000|2022-01-04 05:14:10|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.08|4804.48|7
1641273260000|2022-01-04 05:14:20|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|50
1641273270000|2022-01-04 05:14:30|||||||||6
1641273280000|2022-01-04 05:14:40|||||||||5
1641273290000|2022-01-04 05:14:50|||||||||6
1641273300000|2022-01-04 05:15:00|||||||||17
1641273320000|2022-01-04 05:15:20|4805.2|4804.6|4805.08|4804.48|4805.2|4804.6|4805.08|4804.48|11
1641273330000|2022-01-04 05:15:30|||||||||3
1641273350000|2022-01-04 05:15:50|||||||||7
1641273370000|2022-01-04 05:16:10|4804.83|4804.23|4804.83|4804.23|4805.08|4804.48|4804.83|4804.23|77
1641273380000|2022-01-04 05:16:20|||||||||2
1641273390000|2022-01-04 05:16:30|||||||||3
1641273400000|2022-01-04 05:16:40|4804.7|4804.1|4804.83|4804.23|4804.83|4804.23|4804.7|4804.1|49
1641273410000|2022-01-04 05:16:50|4804.58|4803.98|4804.83|4804.23|4804.83|4804.23|4804.58|4803.98|19
1641273420000|2022-01-04 05:17:00|||||||||14
1641273430000|2022-01-04 05:17:10|4804.95|4804.35|4804.95|4804.35|4805.08|4804.48|4804.83|4804.23|16
1641273440000|2022-01-04 05:17:20|4804.83|4804.23|4805.08|4804.48|4805.08|4804.48|4804.83|4804.23|1
1641273450000|2022-01-04 05:17:30|||||||||3
1641273460000|2022-01-04 05:17:40|||||||||7
1641273470000|2022-01-04 05:17:50|||||||||1
1641273480000|2022-01-04 05:18:00|4805.33|4804.73|4805.83|4805.23|4806.08|4805.48|4805.33|4804.73|419
1641273490000|2022-01-04 05:18:10|||||||||5
1641273500000|2022-01-04 05:18:20|4805.95|4805.35|4806.08|4805.48|4806.08|4805.48|4805.83|4805.23|21
1641273510000|2022-01-04 05:18:30|||||||||57
1641273520000|2022-01-04 05:18:40|||||||||3
1641273530000|2022-01-04 05:18:50|4806.33|4805.73|4806.08|4805.48|4806.33|4805.73|4806.08|4805.48|39
1641273540000|2022-01-04 05:19:00|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|24
1641273550000|2022-01-04 05:19:10|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|48
1641273560000|2022-01-04 05:19:20|||||||||6
1641273570000|2022-01-04 05:19:30|||||||||6
1641273580000|2022-01-04 05:19:40|||||||||7
1641273590000|2022-01-04 05:19:50|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|27
1641273600000|2022-01-04 05:20:00|4806.2|4805.6|4806.08|4805.48|4806.33|4805.73|4806.08|4805.48|67
1641273610000|2022-01-04 05:20:10|||||||||17
1641273620000|2022-01-04 05:20:20|4806.2|4805.6|4806.08|4805.48|4806.2|4805.6|4806.08|4805.48|8
1641273630000|2022-01-04 05:20:30|||||||||4
1641273640000|2022-01-04 05:20:40|||||||||8
1641273650000|2022-01-04 05:20:50|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|11
1641273660000|2022-01-04 05:21:00|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|22
1641273670000|2022-01-04 05:21:10|4806.2|4805.6|4806.08|4805.48|4806.2|4805.6|4806.08|4805.48|5
1641273700000|2022-01-04 05:21:40|||||||||28
1641273710000|2022-01-04 05:21:50|||||||||2
1641273720000|2022-01-04 05:22:00|||||||||11
1641273730000|2022-01-04 05:22:10|||||||||1
1641273750000|2022-01-04 05:22:30|||||||||11
1641273760000|2022-01-04 05:22:40|||||||||5
1641273820000|2022-01-04 05:23:40|||||||||36
1641273830000|2022-01-04 05:23:50|||||||||2
1641273840000|2022-01-04 05:24:00|||||||||27
1641273860000|2022-01-04 05:24:20|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|17
1641273870000|2022-01-04 05:24:30|||||||||1
1641273880000|2022-01-04 05:24:40|||||||||10
1641273890000|2022-01-04 05:24:50|4806.58|4805.98|4806.58|4805.98|4806.58|4805.98|4806.58|4805.98|9
1641273900000|2022-01-04 05:25:00|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|46
1641273910000|2022-01-04 05:25:10|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|97
1641273920000|2022-01-04 05:25:20|||||||||4
1641273930000|2022-01-04 05:25:30|||||||||7
1641273940000|2022-01-04 05:25:40|4805.83|4805.23|4806.08|4805.48|4806.08|4805.48|4805.83|4805.23|33
1641273950000|2022-01-04 05:25:50|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|16
1641273960000|2022-01-04 05:26:00|4805.95|4805.35|4805.83|4805.23|4806.08|4805.48|4805.83|4805.23|26
1641273970000|2022-01-04 05:26:10|||||||||2
1641273980000|2022-01-04 05:26:20|||||||||11
1641273990000|2022-01-04 05:26:30|||||||||16
1641274000000|2022-01-04 05:26:40|4806.08|4805.48|4805.83|4805.23|4806.08|4805.48|4805.83|4805.23|13
1641274010000|2022-01-04 05:26:50|||||||||2
1641274020000|2022-01-04 05:27:00|||||||||2
1641274030000|2022-01-04 05:27:10|||||||||2
1641274060000|2022-01-04 05:27:40|||||||||13
1641274070000|2022-01-04 05:27:50|||||||||10
1641274090000|2022-01-04 05:28:10|||||||||23
1641274100000|2022-01-04 05:28:20|||||||||4
1641274110000|2022-01-04 05:28:30|4806.08|4805.48|4806.08|4805.48|4806.2|4805.6|4806.08|4805.48|33
1641274130000|2022-01-04 05:28:50|||||||||12
1641274140000|2022-01-04 05:29:00|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|18
1641274150000|2022-01-04 05:29:10|4806.08|4805.48|4806.08|4805.48|4806.33|4805.73|4806.08|4805.48|65
1641274160000|2022-01-04 05:29:20|4806.2|4805.6|4806.08|4805.48|4806.2|4805.6|4806.08|4805.48|12
1641274170000|2022-01-04 05:29:30|4806.2|4805.6|4806.33|4805.73|4806.33|4805.73|4806.2|4805.6|5
1641274180000|2022-01-04 05:29:40|4806.58|4805.98|4806.83|4806.23|4806.83|4806.23|4806.58|4805.98|100
1641274190000|2022-01-04 05:29:50|||||||||9
1641274200000|2022-01-04 05:30:00|4806.58|4805.98|4806.58|4805.98|4806.83|4806.23|4806.58|4805.98|94
1641274210000|2022-01-04 05:30:10|||||||||5
1641274220000|2022-01-04 05:30:20|4806.7|4806.1|4806.58|4805.98|4806.7|4806.1|4806.58|4805.98|12
1641274230000|2022-01-04 05:30:30|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|4806.58|4805.98|66
1641274250000|2022-01-04 05:30:50|||||||||39
1641274260000|2022-01-04 05:31:00|4806.7|4806.1|4806.58|4805.98|4806.83|4806.23|4806.58|4805.98|27
1641274270000|2022-01-04 05:31:10|||||||||19
1641274280000|2022-01-04 05:31:20|||||||||2
1641274290000|2022-01-04 05:31:30|||||||||10
1641274300000|2022-01-04 05:31:40|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|29
1641274310000|2022-01-04 05:31:50|||||||||4
1641274320000|2022-01-04 05:32:00|||||||||12
1641274330000|2022-01-04 05:32:10|4806.58|4805.98|4806.33|4805.73|4806.58|4805.98|4806.33|4805.73|18
1641274340000|2022-01-04 05:32:20|4806.58|4805.98|4806.58|4805.98|4806.58|4805.98|4806.45|4805.85|8
1641274350000|2022-01-04 05:32:30|||||||||1
1641274360000|2022-01-04 05:32:40|4806.45|4805.85|4806.45|4805.85|4806.45|4805.85|4806.33|4805.73|12
1641274370000|2022-01-04 05:32:50|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|0
1641274380000|2022-01-04 05:33:00|||||||||4
1641274390000|2022-01-04 05:33:10|4806.08|4805.48|4806.33|4805.73|4806.33|4805.73|4806.08|4805.48|31
1641274430000|2022-01-04 05:33:50|4806.58|4805.98|4806.58|4805.98|4806.58|4805.98|4806.33|4805.73|13
1641274440000|2022-01-04 05:34:00|||||||||5
1641274450000|2022-01-04 05:34:10|4806.33|4805.73|4806.58|4805.98|4806.58|4805.98|4806.33|4805.73|24
1641274460000|2022-01-04 05:34:20|||||||||1
1641274480000|2022-01-04 05:34:40|||||||||12
1641274490000|2022-01-04 05:34:50|||||||||7
1641274500000|2022-01-04 05:35:00|||||||||6
1641274510000|2022-01-04 05:35:10|||||||||1
1641274520000|2022-01-04 05:35:20|||||||||5
1641274530000|2022-01-04 05:35:30|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|48
1641274540000|2022-01-04 05:35:40|4806.58|4805.98|4806.58|4805.98|4806.58|4805.98|4806.58|4805.98|11
1641274550000|2022-01-04 05:35:50|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|4806.58|4805.98|14
1641274560000|2022-01-04 05:36:00|||||||||14
1641274570000|2022-01-04 05:36:10|4807.08|4806.48|4806.83|4806.23|4807.08|4806.48|4806.83|4806.23|45
1641274580000|2022-01-04 05:36:20|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|77
1641274590000|2022-01-04 05:36:30|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|24
1641274610000|2022-01-04 05:36:50|4806.95|4806.35|4806.83|4806.23|4806.95|4806.35|4806.83|4806.23|33
1641274620000|2022-01-04 05:37:00|4806.95|4806.35|4806.83|4806.23|4806.95|4806.35|4806.83|4806.23|14
1641274630000|2022-01-04 05:37:10|4806.95|4806.35|4806.83|4806.23|4806.95|4806.35|4806.83|4806.23|15
1641274640000|2022-01-04 05:37:20|4806.95|4806.35|4807.08|4806.48|4807.08|4806.48|4806.95|4806.35|31
1641274650000|2022-01-04 05:37:30|||||||||8
1641274660000|2022-01-04 05:37:40|4806.83|4806.23|4806.83|4806.23|4807.08|4806.48|4806.83|4806.23|34
1641274670000|2022-01-04 05:37:50|4806.95|4806.35|4806.95|4806.35|4807.08|4806.48|4806.83|4806.23|5
1641274680000|2022-01-04 05:38:00|4807.08|4806.48|4806.95|4806.35|4807.08|4806.48|4806.83|4806.23|6
1641274690000|2022-01-04 05:38:10|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|1
1641274710000|2022-01-04 05:38:30|||||||||3
1641274720000|2022-01-04 05:38:40|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|12
1641274730000|2022-01-04 05:38:50|4806.95|4806.35|4806.83|4806.23|4806.95|4806.35|4806.83|4806.23|0
1641274750000|2022-01-04 05:39:10|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|8
1641274760000|2022-01-04 05:39:20|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|14
1641274770000|2022-01-04 05:39:30|||||||||10
1641274780000|2022-01-04 05:39:40|4806.58|4805.98|4806.83|4806.23|4806.83|4806.23|4806.58|4805.98|51
1641274790000|2022-01-04 05:39:50|||||||||2
1641274800000|2022-01-04 05:40:00|4806.58|4805.98|4806.83|4806.23|4806.83|4806.23|4806.58|4805.98|17
1641274810000|2022-01-04 05:40:10|4806.58|4805.98|4806.58|4805.98|4806.58|4805.98|4806.58|4805.98|8
1641274820000|2022-01-04 05:40:20|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|12
1641274830000|2022-01-04 05:40:30|||||||||3
1641274840000|2022-01-04 05:40:40|||||||||2
1641274850000|2022-01-04 05:40:50|||||||||1
1641274860000|2022-01-04 05:41:00|4806.7|4806.1|4806.58|4805.98|4806.7|4806.1|4806.58|4805.98|5
1641274870000|2022-01-04 05:41:10|||||||||2
1641274880000|2022-01-04 05:41:20|||||||||23
1641274890000|2022-01-04 05:41:30|||||||||7
1641274900000|2022-01-04 05:41:40|||||||||1
1641274910000|2022-01-04 05:41:50|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|44
1641274930000|2022-01-04 05:42:10|||||||||2
1641274950000|2022-01-04 05:42:30|||||||||20
1641274980000|2022-01-04 05:43:00|4807.08|4806.48|4806.83|4806.23|4807.08|4806.48|4806.83|4806.23|23
1641274990000|2022-01-04 05:43:10|4806.95|4806.35|4807.08|4806.48|4807.08|4806.48|4806.95|4806.35|14
1641275000000|2022-01-04 05:43:20|||||||||14
1641275020000|2022-01-04 05:43:40|4807.2|4806.6|4807.33|4806.73|4807.33|4806.73|4807.2|4806.6|12
1641275040000|2022-01-04 05:44:00|||||||||8
1641275050000|2022-01-04 05:44:10|4807.08|4806.48|4807.08|4806.48|4807.2|4806.6|4807.08|4806.48|40
1641275060000|2022-01-04 05:44:20|4807.33|4806.73|4807.08|4806.48|4807.33|4806.73|4807.08|4806.48|10
1641275080000|2022-01-04 05:44:40|||||||||15
1641275090000|2022-01-04 05:44:50|4806.95|4806.35|4807.08|4806.48|4807.08|4806.48|4806.83|4806.23|16
1641275100000|2022-01-04 05:45:00|4806.95|4806.35|4807.08|4806.48|4807.08|4806.48|4806.83|4806.23|18
1641275110000|2022-01-04 05:45:10|||||||||1
1641275120000|2022-01-04 05:45:20|||||||||1
1641275130000|2022-01-04 05:45:30|||||||||13
1641275140000|2022-01-04 05:45:40|||||||||8
1641275150000|2022-01-04 05:45:50|||||||||11
1641275170000|2022-01-04 05:46:10|||||||||11
1641275180000|2022-01-04 05:46:20|||||||||3
1641275190000|2022-01-04 05:46:30|4807.2|4806.6|4807.33|4806.73|4807.33|4806.73|4807.08|4806.48|8
1641275200000|2022-01-04 05:46:40|4807.08|4806.48|4807.08|4806.48|4807.33|4806.73|4807.08|4806.48|26
1641275210000|2022-01-04 05:46:50|4807.2|4806.6|4807.08|4806.48|4807.2|4806.6|4807.08|4806.48|3
1641275250000|2022-01-04 05:47:30|||||||||9
1641275260000|2022-01-04 05:47:40|||||||||1
1641275270000|2022-01-04 05:47:50|4807.2|4806.6|4807.33|4806.73|4807.33|4806.73|4807.2|4806.6|15
1641275280000|2022-01-04 05:48:00|||||||||29
1641275300000|2022-01-04 05:48:20|||||||||1
1641275310000|2022-01-04 05:48:30|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|27
1641275320000|2022-01-04 05:48:40|||||||||3
1641275330000|2022-01-04 05:48:50|4807.2|4806.6|4807.08|4806.48|4807.33|4806.73|4807.08|4806.48|18
1641275340000|2022-01-04 05:49:00|4807.2|4806.6|4807.08|4806.48|4807.2|4806.6|4807.08|4806.48|2
1641275350000|2022-01-04 05:49:10|4807.2|4806.6|4807.08|4806.48|4807.2|4806.6|4807.08|4806.48|14
1641275370000|2022-01-04 05:49:30|4807.33|4806.73|4807.33|4806.73|4807.33|4806.73|4807.33|4806.73|2
1641275380000|2022-01-04 05:49:40|||||||||1
1641275390000|2022-01-04 05:49:50|||||||||4
1641275400000|2022-01-04 05:50:00|||||||||5
1641275410000|2022-01-04 05:50:10|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|12
1641275420000|2022-01-04 05:50:20|4807.2|4806.6|4807.33|4806.73|4807.33|4806.73|4807.08|4806.48|7
1641275430000|2022-01-04 05:50:30|4807.08|4806.48|4807.08|4806.48|4807.2|4806.6|4807.08|4806.48|11
1641275440000|2022-01-04 05:50:40|||||||||3
1641275450000|2022-01-04 05:50:50|||||||||14
1641275460000|2022-01-04 05:51:00|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|12
1641275470000|2022-01-04 05:51:10|||||||||2
1641275480000|2022-01-04 05:51:20|4806.58|4805.98|4806.83|4806.23|4806.83|4806.23|4806.58|4805.98|37
1641275490000|2022-01-04 05:51:30|||||||||16
1641275500000|2022-01-04 05:51:40|||||||||10
1641275510000|2022-01-04 05:51:50|||||||||4
1641275520000|2022-01-04 05:52:00|||||||||1
1641275530000|2022-01-04 05:52:10|||||||||2
1641275540000|2022-01-04 05:52:20|||||||||1
1641275550000|2022-01-04 05:52:30|||||||||3
1641275570000|2022-01-04 05:52:50|||||||||6
1641275580000|2022-01-04 05:53:00|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|23
1641275600000|2022-01-04 05:53:20|||||||||2
1641275610000|2022-01-04 05:53:30|4807.33|4806.73|4807.33|4806.73|4807.33|4806.73|4807.33|4806.73|19
1641275620000|2022-01-04 05:53:40|4807.2|4806.6|4807.08|4806.48|4807.2|4806.6|4807.08|4806.48|27
1641275630000|2022-01-04 05:53:50|||||||||4
1641275640000|2022-01-04 05:54:00|||||||||2
1641275650000|2022-01-04 05:54:10|||||||||10
1641275660000|2022-01-04 05:54:20|||||||||6
1641275670000|2022-01-04 05:54:30|||||||||1
1641275690000|2022-01-04 05:54:50|4807.33|4806.73|4807.33|4806.73|4807.33|4806.73|4807.33|4806.73|20
1641275700000|2022-01-04 05:55:00|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4
1641275710000|2022-01-04 05:55:10|4807.2|4806.6|4807.08|4806.48|4807.2|4806.6|4807.08|4806.48|12
1641275720000|2022-01-04 05:55:20|||||||||2
1641275730000|2022-01-04 05:55:30|||||||||6
1641275740000|2022-01-04 05:55:40|||||||||4
1641275750000|2022-01-04 05:55:50|4807.33|4806.73|4807.08|4806.48|4807.33|4806.73|4807.08|4806.48|43
1641275760000|2022-01-04 05:56:00|4807.33|4806.73|4807.33|4806.73|4807.33|4806.73|4807.2|4806.6|18
1641275770000|2022-01-04 05:56:10|4807.08|4806.48|4807.08|4806.48|4807.33|4806.73|4807.08|4806.48|4
1641275780000|2022-01-04 05:56:20|||||||||4
1641275790000|2022-01-04 05:56:30|4807.33|4806.73|4807.33|4806.73|4807.33|4806.73|4807.08|4806.48|11
1641275800000|2022-01-04 05:56:40|||||||||8
1641275810000|2022-01-04 05:56:50|4807.58|4806.98|4807.58|4806.98|4807.58|4806.98|4807.58|4806.98|36
1641275820000|2022-01-04 05:57:00|4807.33|4806.73|4807.33|4806.73|4807.45|4806.85|4807.33|4806.73|7
1641275830000|2022-01-04 05:57:10|||||||||4
1641275840000|2022-01-04 05:57:20|4807.2|4806.6|4807.2|4806.6|4807.33|4806.73|4807.2|4806.6|23
1641275850000|2022-01-04 05:57:30|4807.33|4806.73|4807.33|4806.73|4807.33|4806.73|4807.2|4806.6|11
1641275870000|2022-01-04 05:57:50|||||||||6
1641275880000|2022-01-04 05:58:00|4807.2|4806.6|4807.08|4806.48|4807.2|4806.6|4807.08|4806.48|20
1641275890000|2022-01-04 05:58:10|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|7
1641275900000|2022-01-04 05:58:20|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4806.95|4806.35|17
1641275920000|2022-01-04 05:58:40|||||||||3
1641275940000|2022-01-04 05:59:00|||||||||6
1641275950000|2022-01-04 05:59:10|4806.95|4806.35|4806.83|4806.23|4807.08|4806.48|4806.83|4806.23|22
1641275960000|2022-01-04 05:59:20|||||||||6
1641275970000|2022-01-04 05:59:30|||||||||4
1641275980000|2022-01-04 05:59:40|||||||||3
1641275990000|2022-01-04 05:59:50|4807.08|4806.48|4806.83|4806.23|4807.08|4806.48|4806.83|4806.23|39
1641276000000|2022-01-04 06:00:00|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4806.83|4806.23|24
1641276010000|2022-01-04 06:00:10|||||||||15
1641276020000|2022-01-04 06:00:20|4807.2|4806.6|4807.08|4806.48|4807.2|4806.6|4807.08|4806.48|17
1641276030000|2022-01-04 06:00:30|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|34
1641276040000|2022-01-04 06:00:40|||||||||7
1641276060000|2022-01-04 06:01:00|||||||||16
1641276070000|2022-01-04 06:01:10|||||||||1
1641276080000|2022-01-04 06:01:20|||||||||2
1641276100000|2022-01-04 06:01:40|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|33
1641276110000|2022-01-04 06:01:50|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|16
1641276120000|2022-01-04 06:02:00|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|8
1641276130000|2022-01-04 06:02:10|||||||||3
1641276140000|2022-01-04 06:02:20|||||||||2
1641276160000|2022-01-04 06:02:40|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|42
1641276170000|2022-01-04 06:02:50|4806.95|4806.35|4807.08|4806.48|4807.08|4806.48|4806.83|4806.23|29
1641276180000|2022-01-04 06:03:00|4806.95|4806.35|4806.83|4806.23|4807.08|4806.48|4806.83|4806.23|29
1641276210000|2022-01-04 06:03:30|||||||||6
1641276220000|2022-01-04 06:03:40|||||||||9
1641276230000|2022-01-04 06:03:50|4806.58|4805.98|4806.58|4805.98|4806.58|4805.98|4806.58|4805.98|40
1641276240000|2022-01-04 06:04:00|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|4806.58|4805.98|30
1641276250000|2022-01-04 06:04:10|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|78
1641276260000|2022-01-04 06:04:20|||||||||67
1641276270000|2022-01-04 06:04:30|||||||||11
1641276280000|2022-01-04 06:04:40|||||||||6
1641276290000|2022-01-04 06:04:50|||||||||4
1641276300000|2022-01-04 06:05:00|||||||||89
1641276310000|2022-01-04 06:05:10|||||||||2
1641276320000|2022-01-04 06:05:20|||||||||44
1641276330000|2022-01-04 06:05:30|||||||||13
1641276340000|2022-01-04 06:05:40|||||||||1
1641276350000|2022-01-04 06:05:50|||||||||24
1641276360000|2022-01-04 06:06:00|||||||||11
1641276370000|2022-01-04 06:06:10|||||||||2
1641276380000|2022-01-04 06:06:20|||||||||6
1641276400000|2022-01-04 06:06:40|||||||||4
1641276410000|2022-01-04 06:06:50|||||||||2
1641276420000|2022-01-04 06:07:00|||||||||20
1641276430000|2022-01-04 06:07:10|||||||||1
1641276440000|2022-01-04 06:07:20|4807.2|4806.6|4807.33|4806.73|4807.33|4806.73|4807.08|4806.48|105
1641276450000|2022-01-04 06:07:30|||||||||6
1641276460000|2022-01-04 06:07:40|||||||||1
1641276470000|2022-01-04 06:07:50|4807.58|4806.98|4807.58|4806.98|4807.58|4806.98|4807.58|4806.98|21
1641276480000|2022-01-04 06:08:00|||||||||2
1641276490000|2022-01-04 06:08:10|||||||||15
1641276500000|2022-01-04 06:08:20|4807.83|4807.23|4807.83|4807.23|4807.83|4807.23|4807.58|4806.98|139
1641276510000|2022-01-04 06:08:30|||||||||11
1641276520000|2022-01-04 06:08:40|||||||||1
1641276530000|2022-01-04 06:08:50|4808.08|4807.48|4807.83|4807.23|4808.08|4807.48|4807.83|4807.23|75
1641276540000|2022-01-04 06:09:00|4807.95|4807.35|4807.83|4807.23|4808.08|4807.48|4807.83|4807.23|10
1641276550000|2022-01-04 06:09:10|4807.7|4807.1|4807.58|4806.98|4807.7|4807.1|4807.58|4806.98|20
1641276570000|2022-01-04 06:09:30|4807.7|4807.1|4807.58|4806.98|4807.83|4807.23|4807.58|4806.98|16
1641276590000|2022-01-04 06:09:50|||||||||4
1641276600000|2022-01-04 06:10:00|4807.7|4807.1|4807.58|4806.98|4807.83|4807.23|4807.58|4806.98|51
1641276610000|2022-01-04 06:10:10|4807.83|4807.23|4807.58|4806.98|4807.83|4807.23|4807.58|4806.98|24
1641276630000|2022-01-04 06:10:30|4807.83|4807.23|4807.83|4807.23|4807.83|4807.23|4807.83|4807.23|10
1641276640000|2022-01-04 06:10:40|4807.7|4807.1|4807.58|4806.98|4807.7|4807.1|4807.58|4806.98|17
1641276650000|2022-01-04 06:10:50|4807.7|4807.1|4807.83|4807.23|4807.83|4807.23|4807.7|4807.1|15
1641276670000|2022-01-04 06:11:10|||||||||5
1641276680000|2022-01-04 06:11:20|||||||||1
1641276690000|2022-01-04 06:11:30|||||||||4
1641276710000|2022-01-04 06:11:50|||||||||2
1641276720000|2022-01-04 06:12:00|||||||||7
1641276730000|2022-01-04 06:12:10|||||||||2
1641276740000|2022-01-04 06:12:20|4807.95|4807.35|4807.95|4807.35|4807.95|4807.35|4807.95|4807.35|19
1641276750000|2022-01-04 06:12:30|4807.83|4807.23|4808.08|4807.48|4808.08|4807.48|4807.83|4807.23|23
1641276760000|2022-01-04 06:12:40|||||||||5
1641276770000|2022-01-04 06:12:50|||||||||2
1641276780000|2022-01-04 06:13:00|||||||||1
1641276800000|2022-01-04 06:13:20|||||||||3
1641276810000|2022-01-04 06:13:30|||||||||3
1641276820000|2022-01-04 06:13:40|||||||||4
1641276830000|2022-01-04 06:13:50|4807.83|4807.23|4807.83|4807.23|4807.83|4807.23|4807.83|4807.23|40
1641276840000|2022-01-04 06:14:00|4808.08|4807.48|4808.08|4807.48|4808.08|4807.48|4808.08|4807.48|27
1641276850000|2022-01-04 06:14:10|4807.95|4807.35|4807.83|4807.23|4807.95|4807.35|4807.83|4807.23|55
1641276860000|2022-01-04 06:14:20|4807.58|4806.98|4807.58|4806.98|4807.58|4806.98|4807.58|4806.98|10
1641276870000|2022-01-04 06:14:30|4807.7|4807.1|4807.7|4807.1|4807.7|4807.1|4807.7|4807.1|4
1641276880000|2022-01-04 06:14:40|4807.83|4807.23|4807.58|4806.98|4807.83|4807.23|4807.58|4806.98|13
1641276890000|2022-01-04 06:14:50|||||||||3
1641276900000|2022-01-04 06:15:00|4807.45|4806.85|4807.33|4806.73|4807.45|4806.85|4807.33|4806.73|21
1641276910000|2022-01-04 06:15:10|||||||||2
1641276920000|2022-01-04 06:15:20|||||||||4
1641276930000|2022-01-04 06:15:30|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|240
1641276940000|2022-01-04 06:15:40|||||||||173
1641276950000|2022-01-04 06:15:50|||||||||3
1641276960000|2022-01-04 06:16:00|||||||||12
1641276970000|2022-01-04 06:16:10|4806.95|4806.35|4806.83|4806.23|4807.08|4806.48|4806.83|4806.23|17
1641276980000|2022-01-04 06:16:20|4806.58|4805.98|4806.58|4805.98|4806.83|4806.23|4806.58|4805.98|35
1641276990000|2022-01-04 06:16:30|4806.83|4806.23|4806.58|4805.98|4806.83|4806.23|4806.58|4805.98|8
1641277000000|2022-01-04 06:16:40|||||||||9
1641277020000|2022-01-04 06:17:00|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|20
1641277030000|2022-01-04 06:17:10|4806.08|4805.48|4805.83|4805.23|4806.08|4805.48|4805.83|4805.23|58
1641277040000|2022-01-04 06:17:20|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|42
1641277050000|2022-01-04 06:17:30|4806.2|4805.6|4805.83|4805.23|4806.2|4805.6|4805.83|4805.23|28
1641277060000|2022-01-04 06:17:40|||||||||5
1641277070000|2022-01-04 06:17:50|||||||||21
1641277080000|2022-01-04 06:18:00|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|39
1641277090000|2022-01-04 06:18:10|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|20
1641277100000|2022-01-04 06:18:20|4805.7|4805.1|4805.58|4804.98|4805.7|4805.1|4805.58|4804.98|17
1641277110000|2022-01-04 06:18:30|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|6
1641277120000|2022-01-04 06:18:40|||||||||9
1641277130000|2022-01-04 06:18:50|||||||||1
1641277140000|2022-01-04 06:19:00|||||||||1
1641277150000|2022-01-04 06:19:10|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|14
1641277160000|2022-01-04 06:19:20|||||||||21
1641277180000|2022-01-04 06:19:40|||||||||4
1641277190000|2022-01-04 06:19:50|||||||||6
1641277200000|2022-01-04 06:20:00|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|9
1641277210000|2022-01-04 06:20:10|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|148
1641277220000|2022-01-04 06:20:20|||||||||25
1641277230000|2022-01-04 06:20:30|4805.2|4804.6|4805.33|4804.73|4805.33|4804.73|4805.08|4804.48|45
1641277240000|2022-01-04 06:20:40|4805.2|4804.6|4805.08|4804.48|4805.2|4804.6|4805.08|4804.48|2
1641277250000|2022-01-04 06:20:50|||||||||15
1641277260000|2022-01-04 06:21:00|||||||||12
1641277280000|2022-01-04 06:21:20|||||||||25
1641277290000|2022-01-04 06:21:30|4805.33|4804.73|4805.2|4804.6|4805.33|4804.73|4805.08|4804.48|36
1641277300000|2022-01-04 06:21:40|4805.33|4804.73|4805.08|4804.48|4805.33|4804.73|4805.08|4804.48|7
1641277320000|2022-01-04 06:22:00|||||||||7
1641277340000|2022-01-04 06:22:20|4805.2|4804.6|4805.08|4804.48|4805.2|4804.6|4805.08|4804.48|20
1641277350000|2022-01-04 06:22:30|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|7
1641277360000|2022-01-04 06:22:40|||||||||1
1641277370000|2022-01-04 06:22:50|4805.58|4804.98|4805.33|4804.73|4805.58|4804.98|4805.33|4804.73|14
1641277380000|2022-01-04 06:23:00|||||||||32
1641277400000|2022-01-04 06:23:20|||||||||3
1641277410000|2022-01-04 06:23:30|||||||||1
1641277420000|2022-01-04 06:23:40|||||||||4
1641277440000|2022-01-04 06:24:00|||||||||15
1641277450000|2022-01-04 06:24:10|||||||||1
1641277460000|2022-01-04 06:24:20|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.45|4804.85|56
1641277480000|2022-01-04 06:24:40|||||||||19
1641277490000|2022-01-04 06:24:50|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|9
1641277520000|2022-01-04 06:25:20|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|10
1641277530000|2022-01-04 06:25:30|4805.83|4805.23|4805.7|4805.1|4805.83|4805.23|4805.58|4804.98|12
1641277540000|2022-01-04 06:25:40|4805.58|4804.98|4805.83|4805.23|4805.83|4805.23|4805.58|4804.98|0
1641277550000|2022-01-04 06:25:50|||||||||1
1641277560000|2022-01-04 06:26:00|4805.7|4805.1|4805.58|4804.98|4805.7|4805.1|4805.58|4804.98|11
1641277570000|2022-01-04 06:26:10|4805.83|4805.23|4805.58|4804.98|4805.83|4805.23|4805.58|4804.98|3
1641277580000|2022-01-04 06:26:20|||||||||7
1641277590000|2022-01-04 06:26:30|||||||||1
1641277610000|2022-01-04 06:26:50|||||||||2
1641277640000|2022-01-04 06:27:20|||||||||11
1641277660000|2022-01-04 06:27:40|||||||||3
1641277670000|2022-01-04 06:27:50|||||||||1
1641277680000|2022-01-04 06:28:00|4805.33|4804.73|4805.58|4804.98|4805.58|4804.98|4805.33|4804.73|26
1641277690000|2022-01-04 06:28:10|4805.33|4804.73|4805.33|4804.73|4805.58|4804.98|4805.33|4804.73|14
1641277700000|2022-01-04 06:28:20|4805.45|4804.85|4805.33|4804.73|4805.45|4804.85|4805.33|4804.73|8
1641277720000|2022-01-04 06:28:40|4805.45|4804.85|4805.33|4804.73|4805.45|4804.85|4805.33|4804.73|8
1641277740000|2022-01-04 06:29:00|||||||||5
1641277770000|2022-01-04 06:29:30|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|32
1641277780000|2022-01-04 06:29:40|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|17
1641277790000|2022-01-04 06:29:50|4805.2|4804.6|4805.2|4804.6|4805.2|4804.6|4805.2|4804.6|3
1641277800000|2022-01-04 06:30:00|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|43
1641277810000|2022-01-04 06:30:10|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|20
1641277820000|2022-01-04 06:30:20|||||||||1
1641277830000|2022-01-04 06:30:30|||||||||12
1641277840000|2022-01-04 06:30:40|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|16
1641277850000|2022-01-04 06:30:50|||||||||9
1641277860000|2022-01-04 06:31:00|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|23
1641277880000|2022-01-04 06:31:20|||||||||1
1641277900000|2022-01-04 06:31:40|||||||||6
1641277910000|2022-01-04 06:31:50|||||||||1
1641277920000|2022-01-04 06:32:00|4805.58|4804.98|4805.33|4804.73|4805.58|4804.98|4805.33|4804.73|22
1641277930000|2022-01-04 06:32:10|||||||||2
1641277940000|2022-01-04 06:32:20|4805.45|4804.85|4805.33|4804.73|4805.58|4804.98|4805.33|4804.73|17
1641277960000|2022-01-04 06:32:40|4805.45|4804.85|4805.33|4804.73|4805.58|4804.98|4805.33|4804.73|11
1641277970000|2022-01-04 06:32:50|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|5
1641277980000|2022-01-04 06:33:00|4805.45|4804.85|4805.33|4804.73|4805.58|4804.98|4805.33|4804.73|16
1641278010000|2022-01-04 06:33:30|||||||||6
1641278030000|2022-01-04 06:33:50|||||||||1
1641278040000|2022-01-04 06:34:00|||||||||2
1641278050000|2022-01-04 06:34:10|4805.45|4804.85|4805.33|4804.73|4805.45|4804.85|4805.33|4804.73|43
1641278060000|2022-01-04 06:34:20|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|10
1641278070000|2022-01-04 06:34:30|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|37
1641278080000|2022-01-04 06:34:40|||||||||11
1641278090000|2022-01-04 06:34:50|||||||||15
1641278100000|2022-01-04 06:35:00|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|25
1641278110000|2022-01-04 06:35:10|4806.33|4805.73|4806.08|4805.48|4806.33|4805.73|4806.08|4805.48|53
1641278120000|2022-01-04 06:35:20|||||||||3
1641278130000|2022-01-04 06:35:30|4806.2|4805.6|4806.33|4805.73|4806.33|4805.73|4806.2|4805.6|40
1641278140000|2022-01-04 06:35:40|||||||||5
1641278150000|2022-01-04 06:35:50|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|34
1641278160000|2022-01-04 06:36:00|||||||||9
1641278180000|2022-01-04 06:36:20|||||||||3
1641278190000|2022-01-04 06:36:30|||||||||5
1641278200000|2022-01-04 06:36:40|||||||||1
1641278220000|2022-01-04 06:37:00|||||||||11
1641278230000|2022-01-04 06:37:10|||||||||1
1641278250000|2022-01-04 06:37:30|||||||||21
1641278260000|2022-01-04 06:37:40|4805.83|4805.23|4806.08|4805.48|4806.08|4805.48|4805.83|4805.23|8
1641278280000|2022-01-04 06:38:00|4805.95|4805.35|4805.83|4805.23|4805.95|4805.35|4805.83|4805.23|3
1641278320000|2022-01-04 06:38:40|4805.7|4805.1|4805.7|4805.1|4805.7|4805.1|4805.7|4805.1|28
1641278330000|2022-01-04 06:38:50|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|6
1641278350000|2022-01-04 06:39:10|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|15
1641278370000|2022-01-04 06:39:30|||||||||18
1641278380000|2022-01-04 06:39:40|4805.95|4805.35|4806.08|4805.48|4806.08|4805.48|4805.95|4805.35|20
1641278390000|2022-01-04 06:39:50|||||||||11
1641278400000|2022-01-04 06:40:00|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|34
1641278410000|2022-01-04 06:40:10|||||||||3
1641278420000|2022-01-04 06:40:20|4806.58|4805.98|4806.58|4805.98|4806.58|4805.98|4806.58|4805.98|26
1641278430000|2022-01-04 06:40:30|||||||||5
1641278440000|2022-01-04 06:40:40|||||||||5
1641278450000|2022-01-04 06:40:50|||||||||3
1641278460000|2022-01-04 06:41:00|||||||||1
1641278470000|2022-01-04 06:41:10|||||||||4
1641278490000|2022-01-04 06:41:30|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|28
1641278500000|2022-01-04 06:41:40|||||||||1
1641278510000|2022-01-04 06:41:50|||||||||1
1641278520000|2022-01-04 06:42:00|||||||||3
1641278530000|2022-01-04 06:42:10|4806.58|4805.98|4806.58|4805.98|4806.83|4806.23|4806.58|4805.98|66
1641278550000|2022-01-04 06:42:30|||||||||1
1641278590000|2022-01-04 06:43:10|||||||||2
1641278600000|2022-01-04 06:43:20|||||||||1
1641278610000|2022-01-04 06:43:30|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|31
1641278620000|2022-01-04 06:43:40|||||||||1
1641278630000|2022-01-04 06:43:50|4806.2|4805.6|4806.08|4805.48|4806.2|4805.6|4806.08|4805.48|11
1641278650000|2022-01-04 06:44:10|||||||||2
1641278660000|2022-01-04 06:44:20|||||||||5
1641278680000|2022-01-04 06:44:40|||||||||6
1641278690000|2022-01-04 06:44:50|4806.2|4805.6|4806.2|4805.6|4806.33|4805.73|4806.08|4805.48|19
1641278700000|2022-01-04 06:45:00|4806.33|4805.73|4806.08|4805.48|4806.33|4805.73|4806.08|4805.48|4
1641278720000|2022-01-04 06:45:20|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|22
1641278730000|2022-01-04 06:45:30|4805.7|4805.1|4805.58|4804.98|4805.7|4805.1|4805.58|4804.98|15
1641278750000|2022-01-04 06:45:50|4805.45|4804.85|4805.45|4804.85|4805.45|4804.85|4805.45|4804.85|39
1641278760000|2022-01-04 06:46:00|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.33|4804.73|19
1641278770000|2022-01-04 06:46:10|4805.33|4804.73|4805.58|4804.98|4805.58|4804.98|4805.33|4804.73|38
1641278780000|2022-01-04 06:46:20|4805.45|4804.85|4805.58|4804.98|4805.58|4804.98|4805.45|4804.85|9
1641278790000|2022-01-04 06:46:30|4805.45|4804.85|4805.83|4805.23|4805.83|4805.23|4805.45|4804.85|19
1641278800000|2022-01-04 06:46:40|4805.7|4805.1|4805.83|4805.23|4805.83|4805.23|4805.58|4804.98|10
1641278810000|2022-01-04 06:46:50|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|9
1641278820000|2022-01-04 06:47:00|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|57
1641278830000|2022-01-04 06:47:10|4805.7|4805.1|4805.7|4805.1|4805.7|4805.1|4805.7|4805.1|9
1641278840000|2022-01-04 06:47:20|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|0
1641278850000|2022-01-04 06:47:30|||||||||2
1641278870000|2022-01-04 06:47:50|4805.7|4805.1|4806.58|4805.98|4806.58|4805.98|4805.7|4805.1|93
1641278880000|2022-01-04 06:48:00|||||||||5
1641278890000|2022-01-04 06:48:10|4806.45|4805.85|4806.33|4805.73|4806.45|4805.85|4806.33|4805.73|20
1641278910000|2022-01-04 06:48:30|||||||||6
1641278920000|2022-01-04 06:48:40|||||||||6
1641278930000|2022-01-04 06:48:50|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|21
1641278940000|2022-01-04 06:49:00|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|14
1641278960000|2022-01-04 06:49:20|||||||||4
1641278980000|2022-01-04 06:49:40|||||||||3
1641279000000|2022-01-04 06:50:00|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|43
1641279010000|2022-01-04 06:50:10|||||||||1
1641279020000|2022-01-04 06:50:20|||||||||2
1641279030000|2022-01-04 06:50:30|||||||||15
1641279060000|2022-01-04 06:51:00|||||||||4
1641279070000|2022-01-04 06:51:10|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|5
1641279100000|2022-01-04 06:51:40|||||||||2
1641279120000|2022-01-04 06:52:00|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|11
1641279150000|2022-01-04 06:52:30|4806.2|4805.6|4806.08|4805.48|4806.2|4805.6|4806.08|4805.48|21
1641279160000|2022-01-04 06:52:40|4806.2|4805.6|4806.33|4805.73|4806.33|4805.73|4806.08|4805.48|13
1641279170000|2022-01-04 06:52:50|||||||||4
1641279180000|2022-01-04 06:53:00|4806.2|4805.6|4806.2|4805.6|4806.33|4805.73|4806.08|4805.48|16
1641279200000|2022-01-04 06:53:20|4806.08|4805.48|4806.33|4805.73|4806.33|4805.73|4806.08|4805.48|1
1641279210000|2022-01-04 06:53:30|||||||||3
1641279220000|2022-01-04 06:53:40|4806.58|4805.98|4806.58|4805.98|4806.58|4805.98|4806.33|4805.73|34
1641279230000|2022-01-04 06:53:50|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|23
1641279250000|2022-01-04 06:54:10|4806.58|4805.98|4806.58|4805.98|4806.58|4805.98|4806.58|4805.98|4
1641279260000|2022-01-04 06:54:20|||||||||4
1641279280000|2022-01-04 06:54:40|||||||||3
1641279290000|2022-01-04 06:54:50|4806.45|4805.85|4806.33|4805.73|4806.45|4805.85|4806.33|4805.73|10
1641279300000|2022-01-04 06:55:00|4806.45|4805.85|4806.58|4805.98|4806.58|4805.98|4806.45|4805.85|20
1641279310000|2022-01-04 06:55:10|||||||||4
1641279320000|2022-01-04 06:55:20|||||||||15
1641279330000|2022-01-04 06:55:30|||||||||3
1641279340000|2022-01-04 06:55:40|4806.08|4805.48|4805.83|4805.23|4806.08|4805.48|4805.83|4805.23|37
1641279360000|2022-01-04 06:56:00|4805.95|4805.35|4805.83|4805.23|4805.95|4805.35|4805.83|4805.23|14
1641279370000|2022-01-04 06:56:10|||||||||1
1641279380000|2022-01-04 06:56:20|||||||||2
1641279390000|2022-01-04 06:56:30|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|11
1641279400000|2022-01-04 06:56:40|||||||||1
1641279420000|2022-01-04 06:57:00|4806.2|4805.6|4806.33|4805.73|4806.33|4805.73|4806.2|4805.6|13
1641279440000|2022-01-04 06:57:20|4806.2|4805.6|4806.08|4805.48|4806.2|4805.6|4806.08|4805.48|5
1641279450000|2022-01-04 06:57:30|||||||||15
1641279460000|2022-01-04 06:57:40|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|3
1641279470000|2022-01-04 06:57:50|4805.95|4805.35|4806.08|4805.48|4806.08|4805.48|4805.95|4805.35|5
1641279480000|2022-01-04 06:58:00|4805.83|4805.23|4805.95|4805.35|4805.95|4805.35|4805.83|4805.23|6
1641279490000|2022-01-04 06:58:10|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|4
1641279510000|2022-01-04 06:58:30|||||||||2
1641279520000|2022-01-04 06:58:40|||||||||1
1641279540000|2022-01-04 06:59:00|4806.2|4805.6|4806.08|4805.48|4806.2|4805.6|4806.08|4805.48|24
1641279550000|2022-01-04 06:59:10|||||||||1
1641279570000|2022-01-04 06:59:30|||||||||21
1641279580000|2022-01-04 06:59:40|4805.83|4805.23|4806.08|4805.48|4806.08|4805.48|4805.83|4805.23|15
1641279600000|2022-01-04 07:00:00|4805.58|4804.98|4804.83|4804.23|4805.58|4804.98|4804.58|4803.98|608
1641279610000|2022-01-04 07:00:10|4804.58|4803.98|4805.33|4804.73|4805.33|4804.73|4804.58|4803.98|82
1641279620000|2022-01-04 07:00:20|||||||||22
1641279630000|2022-01-04 07:00:30|4805.08|4804.48|4804.95|4804.35|4805.08|4804.48|4804.95|4804.35|34
1641279640000|2022-01-04 07:00:40|4805.08|4804.48|4804.83|4804.23|4805.08|4804.48|4804.83|4804.23|46
1641279650000|2022-01-04 07:00:50|4804.58|4803.98|4804.83|4804.23|4804.83|4804.23|4804.58|4803.98|30
1641279660000|2022-01-04 07:01:00|4805.08|4804.48|4804.95|4804.35|4805.08|4804.48|4804.95|4804.35|25
1641279670000|2022-01-04 07:01:10|4804.83|4804.23|4804.83|4804.23|4805.08|4804.48|4804.83|4804.23|7
1641279680000|2022-01-04 07:01:20|4805.08|4804.48|4804.95|4804.35|4805.08|4804.48|4804.95|4804.35|2
1641279690000|2022-01-04 07:01:30|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|3
1641279700000|2022-01-04 07:01:40|4804.7|4804.1|4805.08|4804.48|4805.58|4804.98|4804.58|4803.98|58
1641279710000|2022-01-04 07:01:50|4805.2|4804.6|4804.95|4804.35|4805.33|4804.73|4804.83|4804.23|23
1641279720000|2022-01-04 07:02:00|4804.83|4804.23|4804.83|4804.23|4805.33|4804.73|4804.83|4804.23|24
1641279730000|2022-01-04 07:02:10|||||||||5
1641279740000|2022-01-04 07:02:20|||||||||2
1641279750000|2022-01-04 07:02:30|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4804.95|4804.35|51
1641279770000|2022-01-04 07:02:50|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|16
1641279780000|2022-01-04 07:03:00|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|4804.45|4803.85|62
1641279790000|2022-01-04 07:03:10|4804.7|4804.1|4804.7|4804.1|4804.7|4804.1|4804.7|4804.1|6
1641279800000|2022-01-04 07:03:20|4804.83|4804.23|4804.33|4803.73|4804.83|4804.23|4804.33|4803.73|16
1641279810000|2022-01-04 07:03:30|4804.2|4803.6|4804.33|4803.73|4804.33|4803.73|4804.2|4803.6|47
1641279820000|2022-01-04 07:03:40|4804.2|4803.6|4804.33|4803.73|4804.45|4803.85|4804.08|4803.48|17
1641279830000|2022-01-04 07:03:50|4804.2|4803.6|4804.08|4803.48|4804.33|4803.73|4804.08|4803.48|12
1641279840000|2022-01-04 07:04:00|4804.2|4803.6|4804.08|4803.48|4804.33|4803.73|4804.08|4803.48|55
1641279850000|2022-01-04 07:04:10|4803.95|4803.35|4803.83|4803.23|4804.08|4803.48|4803.83|4803.23|34
1641279860000|2022-01-04 07:04:20|||||||||7
1641279870000|2022-01-04 07:04:30|||||||||42
1641279880000|2022-01-04 07:04:40|4803.58|4802.98|4803.95|4803.35|4804.08|4803.48|4803.58|4802.98|44
1641279890000|2022-01-04 07:04:50|4803.83|4803.23|4803.83|4803.23|4804.08|4803.48|4803.83|4803.23|54
1641279900000|2022-01-04 07:05:00|4803.58|4802.98|4804.08|4803.48|4804.08|4803.48|4803.58|4802.98|50
1641279910000|2022-01-04 07:05:10|4804.2|4803.6|4804.33|4803.73|4804.33|4803.73|4804.2|4803.6|8
1641279920000|2022-01-04 07:05:20|4804.08|4803.48|4804.08|4803.48|4804.33|4803.73|4804.08|4803.48|15
1641279930000|2022-01-04 07:05:30|4804.2|4803.6|4804.33|4803.73|4804.33|4803.73|4804.2|4803.6|13
1641279940000|2022-01-04 07:05:40|4804.08|4803.48|4803.95|4803.35|4804.08|4803.48|4803.95|4803.35|21
1641279950000|2022-01-04 07:05:50|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|0
1641279960000|2022-01-04 07:06:00|4803.95|4803.35|4804.33|4803.73|4804.33|4803.73|4803.95|4803.35|14
1641279970000|2022-01-04 07:06:10|4804.2|4803.6|4804.33|4803.73|4804.33|4803.73|4804.2|4803.6|13
1641279980000|2022-01-04 07:06:20|4804.2|4803.6|4804.33|4803.73|4804.33|4803.73|4804.2|4803.6|0
1641279990000|2022-01-04 07:06:30|4804.2|4803.6|4804.08|4803.48|4804.2|4803.6|4804.08|4803.48|11
1641280000000|2022-01-04 07:06:40|||||||||14
1641280010000|2022-01-04 07:06:50|4804.2|4803.6|4804.08|4803.48|4804.2|4803.6|4804.08|4803.48|17
1641280020000|2022-01-04 07:07:00|4804.2|4803.6|4804.2|4803.6|4804.33|4803.73|4804.2|4803.6|16
1641280030000|2022-01-04 07:07:10|4804.08|4803.48|4803.83|4803.23|4804.08|4803.48|4803.83|4803.23|5
1641280040000|2022-01-04 07:07:20|4803.95|4803.35|4803.83|4803.23|4803.95|4803.35|4803.83|4803.23|31
1641280050000|2022-01-04 07:07:30|4803.95|4803.35|4804.08|4803.48|4804.08|4803.48|4803.95|4803.35|6
1641280060000|2022-01-04 07:07:40|4803.83|4803.23|4803.58|4802.98|4803.83|4803.23|4803.58|4802.98|11
1641280070000|2022-01-04 07:07:50|4803.7|4803.1|4803.58|4802.98|4803.7|4803.1|4803.58|4802.98|14
1641280080000|2022-01-04 07:08:00|4803.7|4803.1|4803.33|4802.73|4803.7|4803.1|4803.33|4802.73|63
1641280090000|2022-01-04 07:08:10|4803.08|4802.48|4803.08|4802.48|4803.33|4802.73|4803.08|4802.48|42
1641280100000|2022-01-04 07:08:20|4803.33|4802.73|4803.08|4802.48|4803.33|4802.73|4803.08|4802.48|33
1641280110000|2022-01-04 07:08:30|4802.83|4802.23|4802.83|4802.23|4802.83|4802.23|4802.83|4802.23|47
1641280120000|2022-01-04 07:08:40|||||||||14
1641280130000|2022-01-04 07:08:50|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|4802.83|4802.23|97
1641280140000|2022-01-04 07:09:00|4803.33|4802.73|4802.83|4802.23|4803.33|4802.73|4802.83|4802.23|34
1641280150000|2022-01-04 07:09:10|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|4802.95|4802.35|24
1641280160000|2022-01-04 07:09:20|4802.95|4802.35|4803.08|4802.48|4803.08|4802.48|4802.83|4802.23|22
1641280170000|2022-01-04 07:09:30|||||||||2
1641280180000|2022-01-04 07:09:40|||||||||18
1641280190000|2022-01-04 07:09:50|||||||||1
1641280200000|2022-01-04 07:10:00|4803.33|4802.73|4803.08|4802.48|4803.33|4802.73|4802.83|4802.23|58
1641280210000|2022-01-04 07:10:10|4802.95|4802.35|4803.08|4802.48|4803.08|4802.48|4802.95|4802.35|15
1641280220000|2022-01-04 07:10:20|4803.33|4802.73|4803.33|4802.73|4803.33|4802.73|4803.33|4802.73|3
1641280230000|2022-01-04 07:10:30|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|34
1641280240000|2022-01-04 07:10:40|4803.2|4802.6|4803.58|4802.98|4803.58|4802.98|4803.08|4802.48|46
1641280250000|2022-01-04 07:10:50|4803.33|4802.73|4803.33|4802.73|4803.58|4802.98|4803.33|4802.73|20
1641280260000|2022-01-04 07:11:00|4803.58|4802.98|4803.33|4802.73|4803.7|4803.1|4803.33|4802.73|32
1641280270000|2022-01-04 07:11:10|4803.08|4802.48|4803.2|4802.6|4803.33|4802.73|4803.08|4802.48|19
1641280280000|2022-01-04 07:11:20|4803.33|4802.73|4803.33|4802.73|4803.33|4802.73|4803.2|4802.6|1
1641280290000|2022-01-04 07:11:30|4803.2|4802.6|4803.58|4802.98|4803.58|4802.98|4803.2|4802.6|20
1641280300000|2022-01-04 07:11:40|4803.45|4802.85|4803.33|4802.73|4803.58|4802.98|4803.33|4802.73|20
1641280320000|2022-01-04 07:12:00|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|4803.45|4802.85|36
1641280330000|2022-01-04 07:12:10|||||||||4
1641280350000|2022-01-04 07:12:30|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|4803.58|4802.98|20
1641280360000|2022-01-04 07:12:40|||||||||1
1641280370000|2022-01-04 07:12:50|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|47
1641280380000|2022-01-04 07:13:00|4804.2|4803.6|4804.08|4803.48|4804.33|4803.73|4804.08|4803.48|19
1641280390000|2022-01-04 07:13:10|4804.2|4803.6|4804.2|4803.6|4804.2|4803.6|4804.08|4803.48|4
1641280400000|2022-01-04 07:13:20|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|3
1641280410000|2022-01-04 07:13:30|4803.83|4803.23|4804.08|4803.48|4804.08|4803.48|4803.83|4803.23|13
1641280420000|2022-01-04 07:13:40|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|4803.58|4802.98|36
1641280430000|2022-01-04 07:13:50|4803.95|4803.35|4804.08|4803.48|4804.08|4803.48|4803.95|4803.35|5
1641280440000|2022-01-04 07:14:00|4803.95|4803.35|4804.08|4803.48|4804.08|4803.48|4803.95|4803.35|7
1641280450000|2022-01-04 07:14:10|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|6
1641280460000|2022-01-04 07:14:20|||||||||14
1641280470000|2022-01-04 07:14:30|||||||||4
1641280480000|2022-01-04 07:14:40|||||||||5
1641280490000|2022-01-04 07:14:50|4804.58|4803.98|4804.45|4803.85|4804.58|4803.98|4804.33|4803.73|21
1641280500000|2022-01-04 07:15:00|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|4804.33|4803.73|31
1641280510000|2022-01-04 07:15:10|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|4804.08|4803.48|31
1641280520000|2022-01-04 07:15:20|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|4803.83|4803.23|29
1641280530000|2022-01-04 07:15:30|4803.95|4803.35|4804.08|4803.48|4804.08|4803.48|4803.83|4803.23|10
1641280540000|2022-01-04 07:15:40|||||||||1
1641280550000|2022-01-04 07:15:50|4804.2|4803.6|4804.08|4803.48|4804.2|4803.6|4804.08|4803.48|10
1641280560000|2022-01-04 07:16:00|4803.95|4803.35|4804.08|4803.48|4804.08|4803.48|4803.83|4803.23|26
1641280570000|2022-01-04 07:16:10|4804.2|4803.6|4804.08|4803.48|4804.33|4803.73|4804.08|4803.48|3
1641280580000|2022-01-04 07:16:20|4804.33|4803.73|4804.08|4803.48|4804.33|4803.73|4803.95|4803.35|23
1641280590000|2022-01-04 07:16:30|4804.2|4803.6|4804.08|4803.48|4804.2|4803.6|4804.08|4803.48|24
1641280600000|2022-01-04 07:16:40|4804.33|4803.73|4804.08|4803.48|4804.33|4803.73|4804.08|4803.48|11
1641280610000|2022-01-04 07:16:50|||||||||2
1641280620000|2022-01-04 07:17:00|||||||||16
1641280640000|2022-01-04 07:17:20|4804.2|4803.6|4804.08|4803.48|4804.33|4803.73|4804.08|4803.48|11
1641280660000|2022-01-04 07:17:40|||||||||2
1641280670000|2022-01-04 07:17:50|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|14
1641280680000|2022-01-04 07:18:00|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|4803.33|4802.73|34
1641280690000|2022-01-04 07:18:10|4803.33|4802.73|4803.58|4802.98|4803.58|4802.98|4803.33|4802.73|23
1641280700000|2022-01-04 07:18:20|4803.45|4802.85|4803.58|4802.98|4803.58|4802.98|4803.45|4802.85|6
1641280710000|2022-01-04 07:18:30|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|9
1641280720000|2022-01-04 07:18:40|4803.7|4803.1|4803.7|4803.1|4803.83|4803.23|4803.58|4802.98|9
1641280730000|2022-01-04 07:18:50|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|4803.7|4803.1|3
1641280740000|2022-01-04 07:19:00|4803.7|4803.1|4803.58|4802.98|4803.83|4803.23|4803.58|4802.98|17
1641280750000|2022-01-04 07:19:10|||||||||1
1641280760000|2022-01-04 07:19:20|||||||||17
1641280770000|2022-01-04 07:19:30|4803.45|4802.85|4803.58|4802.98|4803.58|4802.98|4803.45|4802.85|2
1641280780000|2022-01-04 07:19:40|||||||||8
1641280800000|2022-01-04 07:20:00|4803.33|4802.73|4803.08|4802.48|4803.33|4802.73|4803.08|4802.48|20
1641280810000|2022-01-04 07:20:10|4803.33|4802.73|4803.08|4802.48|4803.33|4802.73|4803.08|4802.48|22
1641280820000|2022-01-04 07:20:20|||||||||48
1641280830000|2022-01-04 07:20:30|4802.83|4802.23|4802.83|4802.23|4802.83|4802.23|4802.83|4802.23|6
1641280840000|2022-01-04 07:20:40|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|8
1641280850000|2022-01-04 07:20:50|||||||||21
1641280860000|2022-01-04 07:21:00|4802.95|4802.35|4803.08|4802.48|4803.08|4802.48|4802.83|4802.23|9
1641280870000|2022-01-04 07:21:10|4802.95|4802.35|4802.83|4802.23|4802.95|4802.35|4802.83|4802.23|0
1641280900000|2022-01-04 07:21:40|4802.95|4802.35|4803.08|4802.48|4803.08|4802.48|4802.95|4802.35|17
1641280910000|2022-01-04 07:21:50|4803.2|4802.6|4803.33|4802.73|4803.33|4802.73|4803.2|4802.6|11
1641280920000|2022-01-04 07:22:00|||||||||7
1641280930000|2022-01-04 07:22:10|||||||||5
1641280940000|2022-01-04 07:22:20|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|22
1641280950000|2022-01-04 07:22:30|||||||||2
1641280960000|2022-01-04 07:22:40|4803.45|4802.85|4803.58|4802.98|4803.58|4802.98|4803.33|4802.73|5
1641280970000|2022-01-04 07:22:50|4803.45|4802.85|4803.33|4802.73|4803.45|4802.85|4803.33|4802.73|6
1641280980000|2022-01-04 07:23:00|4803.58|4802.98|4803.33|4802.73|4803.58|4802.98|4803.33|4802.73|11
1641280990000|2022-01-04 07:23:10|4803.45|4802.85|4803.33|4802.73|4803.58|4802.98|4803.33|4802.73|8
1641281000000|2022-01-04 07:23:20|4803.58|4802.98|4803.33|4802.73|4803.58|4802.98|4803.33|4802.73|9
1641281020000|2022-01-04 07:23:40|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|4803.33|4802.73|12
1641281040000|2022-01-04 07:24:00|||||||||6
1641281050000|2022-01-04 07:24:10|||||||||3
1641281060000|2022-01-04 07:24:20|||||||||7
1641281070000|2022-01-04 07:24:30|4803.33|4802.73|4803.45|4802.85|4803.58|4802.98|4803.33|4802.73|6
1641281080000|2022-01-04 07:24:40|4803.33|4802.73|4803.33|4802.73|4803.33|4802.73|4803.33|4802.73|0
1641281100000|2022-01-04 07:25:00|4803.45|4802.85|4803.33|4802.73|4803.45|4802.85|4803.33|4802.73|9
1641281110000|2022-01-04 07:25:10|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|7
1641281120000|2022-01-04 07:25:20|||||||||1
1641281130000|2022-01-04 07:25:30|4803.33|4802.73|4803.58|4802.98|4803.58|4802.98|4803.33|4802.73|15
1641281140000|2022-01-04 07:25:40|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|6
1641281150000|2022-01-04 07:25:50|||||||||12
1641281160000|2022-01-04 07:26:00|||||||||1
1641281170000|2022-01-04 07:26:10|||||||||2
1641281180000|2022-01-04 07:26:20|4803.7|4803.1|4803.83|4803.23|4803.83|4803.23|4803.58|4802.98|19
1641281190000|2022-01-04 07:26:30|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|9
1641281200000|2022-01-04 07:26:40|||||||||6
1641281220000|2022-01-04 07:27:00|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|12
1641281240000|2022-01-04 07:27:20|4804.2|4803.6|4804.08|4803.48|4804.33|4803.73|4804.08|4803.48|28
1641281260000|2022-01-04 07:27:40|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|4
1641281270000|2022-01-04 07:27:50|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|6
1641281280000|2022-01-04 07:28:00|||||||||6
1641281290000|2022-01-04 07:28:10|||||||||8
1641281300000|2022-01-04 07:28:20|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|4
1641281310000|2022-01-04 07:28:30|||||||||2
1641281320000|2022-01-04 07:28:40|4803.95|4803.35|4803.83|4803.23|4803.95|4803.35|4803.83|4803.23|7
1641281330000|2022-01-04 07:28:50|4804.08|4803.48|4803.83|4803.23|4804.08|4803.48|4803.83|4803.23|3
1641281340000|2022-01-04 07:29:00|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|10
1641281350000|2022-01-04 07:29:10|4803.95|4803.35|4803.83|4803.23|4803.95|4803.35|4803.83|4803.23|10
1641281360000|2022-01-04 07:29:20|||||||||39
1641281370000|2022-01-04 07:29:30|4803.7|4803.1|4803.83|4803.23|4803.83|4803.23|4803.7|4803.1|6
1641281380000|2022-01-04 07:29:40|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|7
1641281390000|2022-01-04 07:29:50|4803.7|4803.1|4803.58|4802.98|4803.83|4803.23|4803.58|4802.98|3
1641281400000|2022-01-04 07:30:00|4803.7|4803.1|4803.83|4803.23|4803.83|4803.23|4803.7|4803.1|48
1641281410000|2022-01-04 07:30:10|4803.95|4803.35|4803.83|4803.23|4803.95|4803.35|4803.83|4803.23|1
1641281420000|2022-01-04 07:30:20|4804.08|4803.48|4804.33|4803.73|4804.33|4803.73|4804.08|4803.48|12
1641281430000|2022-01-04 07:30:30|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|12
1641281440000|2022-01-04 07:30:40|4803.95|4803.35|4803.83|4803.23|4803.95|4803.35|4803.83|4803.23|12
1641281450000|2022-01-04 07:30:50|4803.95|4803.35|4804.08|4803.48|4804.08|4803.48|4803.95|4803.35|7
1641281460000|2022-01-04 07:31:00|4804.2|4803.6|4804.2|4803.6|4804.33|4803.73|4804.2|4803.6|8
1641281470000|2022-01-04 07:31:10|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|0
1641281480000|2022-01-04 07:31:20|4804.45|4803.85|4804.45|4803.85|4804.58|4803.98|4804.45|4803.85|16
1641281490000|2022-01-04 07:31:30|4804.33|4803.73|4804.58|4803.98|4804.58|4803.98|4804.33|4803.73|2
1641281500000|2022-01-04 07:31:40|4804.7|4804.1|4804.58|4803.98|4804.7|4804.1|4804.58|4803.98|20
1641281520000|2022-01-04 07:32:00|4804.7|4804.1|4804.83|4804.23|4804.83|4804.23|4804.7|4804.1|26
1641281530000|2022-01-04 07:32:10|||||||||3
1641281540000|2022-01-04 07:32:20|||||||||7
1641281550000|2022-01-04 07:32:30|||||||||4
1641281560000|2022-01-04 07:32:40|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|24
1641281570000|2022-01-04 07:32:50|4804.7|4804.1|4804.83|4804.23|4804.83|4804.23|4804.7|4804.1|3
1641281580000|2022-01-04 07:33:00|4804.58|4803.98|4804.83|4804.23|4804.83|4804.23|4804.58|4803.98|29
1641281590000|2022-01-04 07:33:10|4804.58|4803.98|4804.58|4803.98|4804.83|4804.23|4804.58|4803.98|14
1641281600000|2022-01-04 07:33:20|4804.33|4803.73|4804.58|4803.98|4804.58|4803.98|4804.33|4803.73|20
1641281610000|2022-01-04 07:33:30|||||||||1
1641281620000|2022-01-04 07:33:40|||||||||2
1641281630000|2022-01-04 07:33:50|4804.7|4804.1|4804.83|4804.23|4804.83|4804.23|4804.7|4804.1|3
1641281640000|2022-01-04 07:34:00|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|38
1641281650000|2022-01-04 07:34:10|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|17
1641281660000|2022-01-04 07:34:20|||||||||12
1641281670000|2022-01-04 07:34:30|4804.58|4803.98|4804.83|4804.23|4804.83|4804.23|4804.58|4803.98|9
1641281680000|2022-01-04 07:34:40|4804.7|4804.1|4804.58|4803.98|4804.83|4804.23|4804.58|4803.98|7
1641281690000|2022-01-04 07:34:50|4804.7|4804.1|4804.83|4804.23|4804.83|4804.23|4804.7|4804.1|0
1641281700000|2022-01-04 07:35:00|4804.58|4803.98|4804.33|4803.73|4804.58|4803.98|4804.33|4803.73|20
1641281710000|2022-01-04 07:35:10|4804.45|4803.85|4804.58|4803.98|4804.58|4803.98|4804.45|4803.85|4
1641281720000|2022-01-04 07:35:20|4804.45|4803.85|4804.58|4803.98|4804.83|4804.23|4804.45|4803.85|8
1641281740000|2022-01-04 07:35:40|||||||||1
1641281750000|2022-01-04 07:35:50|4804.7|4804.1|4804.58|4803.98|4804.7|4804.1|4804.58|4803.98|13
1641281760000|2022-01-04 07:36:00|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|2
1641281770000|2022-01-04 07:36:10|4804.58|4803.98|4804.83|4804.23|4804.83|4804.23|4804.58|4803.98|8
1641281780000|2022-01-04 07:36:20|4804.7|4804.1|4804.83|4804.23|4804.83|4804.23|4804.7|4804.1|3
1641281790000|2022-01-04 07:36:30|||||||||1
1641281800000|2022-01-04 07:36:40|4804.7|4804.1|4804.7|4804.1|4804.7|4804.1|4804.7|4804.1|8
1641281810000|2022-01-04 07:36:50|4804.58|4803.98|4804.83|4804.23|4804.83|4804.23|4804.58|4803.98|0
1641281820000|2022-01-04 07:37:00|||||||||2
1641281830000|2022-01-04 07:37:10|4804.95|4804.35|4805.08|4804.48|4805.08|4804.48|4804.83|4804.23|13
1641281840000|2022-01-04 07:37:20|||||||||3
1641281850000|2022-01-04 07:37:30|||||||||5
1641281860000|2022-01-04 07:37:40|||||||||6
1641281870000|2022-01-04 07:37:50|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4
1641281880000|2022-01-04 07:38:00|4805.2|4804.6|4805.08|4804.48|4805.2|4804.6|4805.08|4804.48|13
1641281890000|2022-01-04 07:38:10|||||||||1
1641281900000|2022-01-04 07:38:20|4804.83|4804.23|4804.83|4804.23|4805.08|4804.48|4804.83|4804.23|26
1641281910000|2022-01-04 07:38:30|4804.95|4804.35|4804.7|4804.1|4804.95|4804.35|4804.58|4803.98|45
1641281920000|2022-01-04 07:38:40|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.58|4803.98|4
1641281940000|2022-01-04 07:39:00|4804.95|4804.35|4804.83|4804.23|4804.95|4804.35|4804.83|4804.23|15
1641281950000|2022-01-04 07:39:10|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4
1641281960000|2022-01-04 07:39:20|4805.2|4804.6|4805.2|4804.6|4805.2|4804.6|4805.2|4804.6|26
1641281970000|2022-01-04 07:39:30|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|7
1641281980000|2022-01-04 07:39:40|4804.58|4803.98|4804.58|4803.98|4804.7|4804.1|4804.58|4803.98|22
1641281990000|2022-01-04 07:39:50|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|7
1641282000000|2022-01-04 07:40:00|4804.7|4804.1|4804.7|4804.1|4804.83|4804.23|4804.58|4803.98|27
1641282010000|2022-01-04 07:40:10|4804.83|4804.23|4804.7|4804.1|4804.83|4804.23|4804.7|4804.1|3
1641282020000|2022-01-04 07:40:20|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|0
1641282040000|2022-01-04 07:40:40|||||||||1
1641282060000|2022-01-04 07:41:00|4804.95|4804.35|4805.08|4804.48|4805.08|4804.48|4804.95|4804.35|31
1641282070000|2022-01-04 07:41:10|||||||||30
1641282080000|2022-01-04 07:41:20|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4
1641282090000|2022-01-04 07:41:30|4804.7|4804.1|4804.58|4803.98|4804.7|4804.1|4804.58|4803.98|10
1641282100000|2022-01-04 07:41:40|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|7
1641282110000|2022-01-04 07:41:50|||||||||12
1641282120000|2022-01-04 07:42:00|||||||||9
1641282130000|2022-01-04 07:42:10|||||||||1
1641282140000|2022-01-04 07:42:20|4804.95|4804.35|4804.95|4804.35|4804.95|4804.35|4804.83|4804.23|11
1641282150000|2022-01-04 07:42:30|4805.08|4804.48|4804.83|4804.23|4805.08|4804.48|4804.83|4804.23|6
1641282160000|2022-01-04 07:42:40|||||||||13
1641282170000|2022-01-04 07:42:50|||||||||16
1641282180000|2022-01-04 07:43:00|||||||||6
1641282190000|2022-01-04 07:43:10|4804.95|4804.35|4805.08|4804.48|4805.08|4804.48|4804.95|4804.35|34
1641282200000|2022-01-04 07:43:20|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|25
1641282210000|2022-01-04 07:43:30|||||||||33
1641282220000|2022-01-04 07:43:40|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|40
1641282230000|2022-01-04 07:43:50|4805.33|4804.73|4805.33|4804.73|4805.45|4804.85|4805.33|4804.73|20
1641282240000|2022-01-04 07:44:00|4805.45|4804.85|4805.58|4804.98|4805.83|4805.23|4805.33|4804.73|70
1641282250000|2022-01-04 07:44:10|||||||||11
1641282260000|2022-01-04 07:44:20|||||||||5
1641282270000|2022-01-04 07:44:30|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|50
1641282280000|2022-01-04 07:44:40|||||||||4
1641282290000|2022-01-04 07:44:50|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|18
1641282300000|2022-01-04 07:45:00|4805.83|4805.23|4806.08|4805.48|4806.08|4805.48|4805.83|4805.23|20
1641282310000|2022-01-04 07:45:10|||||||||21
1641282320000|2022-01-04 07:45:20|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|23
1641282330000|2022-01-04 07:45:30|||||||||32
1641282340000|2022-01-04 07:45:40|||||||||2
1641282350000|2022-01-04 07:45:50|||||||||31
1641282360000|2022-01-04 07:46:00|||||||||2
1641282370000|2022-01-04 07:46:10|||||||||1
1641282380000|2022-01-04 07:46:20|||||||||1
1641282390000|2022-01-04 07:46:30|4805.58|4804.98|4805.33|4804.73|4805.58|4804.98|4805.33|4804.73|41
1641282400000|2022-01-04 07:46:40|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.33|4804.73|39
1641282410000|2022-01-04 07:46:50|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|9
1641282420000|2022-01-04 07:47:00|4805.08|4804.48|4805.08|4804.48|4805.33|4804.73|4805.08|4804.48|80
1641282430000|2022-01-04 07:47:10|4805.2|4804.6|4805.08|4804.48|4805.33|4804.73|4804.95|4804.35|24
1641282440000|2022-01-04 07:47:20|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|15
1641282450000|2022-01-04 07:47:30|4804.95|4804.35|4805.08|4804.48|4805.08|4804.48|4804.95|4804.35|24
1641282460000|2022-01-04 07:47:40|||||||||2
1641282470000|2022-01-04 07:47:50|4804.95|4804.35|4805.08|4804.48|4805.08|4804.48|4804.83|4804.23|29
1641282480000|2022-01-04 07:48:00|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|17
1641282490000|2022-01-04 07:48:10|4804.95|4804.35|4804.83|4804.23|4804.95|4804.35|4804.83|4804.23|12
1641282500000|2022-01-04 07:48:20|||||||||1
1641282510000|2022-01-04 07:48:30|||||||||9
1641282520000|2022-01-04 07:48:40|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|1
1641282530000|2022-01-04 07:48:50|||||||||6
1641282540000|2022-01-04 07:49:00|||||||||1
1641282550000|2022-01-04 07:49:10|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|64
1641282570000|2022-01-04 07:49:30|||||||||3
1641282580000|2022-01-04 07:49:40|||||||||2
1641282590000|2022-01-04 07:49:50|||||||||6
1641282600000|2022-01-04 07:50:00|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|46
1641282610000|2022-01-04 07:50:10|||||||||2
1641282620000|2022-01-04 07:50:20|4805.2|4804.6|4805.33|4804.73|4805.33|4804.73|4805.08|4804.48|38
1641282630000|2022-01-04 07:50:30|4805.2|4804.6|4805.2|4804.6|4805.2|4804.6|4805.08|4804.48|5
1641282640000|2022-01-04 07:50:40|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|0
1641282650000|2022-01-04 07:50:50|4805.58|4804.98|4805.33|4804.73|4805.58|4804.98|4805.33|4804.73|29
1641282660000|2022-01-04 07:51:00|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|6
1641282670000|2022-01-04 07:51:10|4805.83|4805.23|4806.08|4805.48|4806.08|4805.48|4805.83|4805.23|86
1641282680000|2022-01-04 07:51:20|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|26
1641282690000|2022-01-04 07:51:30|4806.08|4805.48|4806.33|4805.73|4806.33|4805.73|4806.08|4805.48|34
1641282700000|2022-01-04 07:51:40|||||||||3
1641282710000|2022-01-04 07:51:50|||||||||3
1641282720000|2022-01-04 07:52:00|||||||||3
1641282740000|2022-01-04 07:52:20|4806.08|4805.48|4806.08|4805.48|4806.33|4805.73|4806.08|4805.48|72
1641282750000|2022-01-04 07:52:30|4806.2|4805.6|4806.2|4805.6|4806.33|4805.73|4806.08|4805.48|26
1641282760000|2022-01-04 07:52:40|4806.08|4805.48|4806.33|4805.73|4806.33|4805.73|4806.08|4805.48|15
1641282770000|2022-01-04 07:52:50|||||||||1
1641282780000|2022-01-04 07:53:00|4806.2|4805.6|4806.33|4805.73|4806.33|4805.73|4806.2|4805.6|14
1641282790000|2022-01-04 07:53:10|||||||||26
1641282800000|2022-01-04 07:53:20|||||||||1
1641282810000|2022-01-04 07:53:30|||||||||3
1641282820000|2022-01-04 07:53:40|4806.58|4805.98|4806.33|4805.73|4806.58|4805.98|4806.33|4805.73|6
1641282830000|2022-01-04 07:53:50|4806.45|4805.85|4806.33|4805.73|4806.58|4805.98|4806.33|4805.73|6
1641282840000|2022-01-04 07:54:00|4806.58|4805.98|4806.33|4805.73|4806.58|4805.98|4806.33|4805.73|26
1641282850000|2022-01-04 07:54:10|||||||||9
1641282870000|2022-01-04 07:54:30|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|22
1641282880000|2022-01-04 07:54:40|4805.83|4805.23|4806.08|4805.48|4806.08|4805.48|4805.83|4805.23|34
1641282890000|2022-01-04 07:54:50|||||||||4
1641282900000|2022-01-04 07:55:00|4805.83|4805.23|4805.95|4805.35|4806.08|4805.48|4805.83|4805.23|109
1641282910000|2022-01-04 07:55:10|4805.83|4805.23|4806.08|4805.48|4806.08|4805.48|4805.83|4805.23|8
1641282930000|2022-01-04 07:55:30|||||||||1
1641282940000|2022-01-04 07:55:40|4805.83|4805.23|4805.58|4804.98|4805.83|4805.23|4805.58|4804.98|91
1641282960000|2022-01-04 07:56:00|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|5
1641282970000|2022-01-04 07:56:10|4805.08|4804.48|4805.08|4804.48|4805.2|4804.6|4805.08|4804.48|14
1641282980000|2022-01-04 07:56:20|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.08|4804.48|20
1641282990000|2022-01-04 07:56:30|4805.58|4804.98|4805.33|4804.73|4805.58|4804.98|4805.33|4804.73|51
1641283000000|2022-01-04 07:56:40|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|19
1641283010000|2022-01-04 07:56:50|||||||||7
1641283030000|2022-01-04 07:57:10|||||||||2
1641283040000|2022-01-04 07:57:20|4805.33|4804.73|4805.08|4804.48|4805.33|4804.73|4805.08|4804.48|16
1641283050000|2022-01-04 07:57:30|4805.2|4804.6|4805.33|4804.73|4805.33|4804.73|4805.2|4804.6|2
1641283060000|2022-01-04 07:57:40|4805.45|4804.85|4805.33|4804.73|4805.45|4804.85|4805.33|4804.73|24
1641283070000|2022-01-04 07:57:50|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|6
1641283080000|2022-01-04 07:58:00|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|24
1641283090000|2022-01-04 07:58:10|4805.45|4804.85|4805.45|4804.85|4805.58|4804.98|4805.33|4804.73|18
1641283100000|2022-01-04 07:58:20|4805.58|4804.98|4805.33|4804.73|4805.58|4804.98|4805.33|4804.73|0
1641283110000|2022-01-04 07:58:30|4805.45|4804.85|4805.33|4804.73|4805.58|4804.98|4805.33|4804.73|15
1641283120000|2022-01-04 07:58:40|4805.45|4804.85|4805.58|4804.98|4805.58|4804.98|4805.45|4804.85|10
1641283130000|2022-01-04 07:58:50|4805.83|4805.23|4805.58|4804.98|4805.83|4805.23|4805.58|4804.98|10
1641283140000|2022-01-04 07:59:00|4805.7|4805.1|4805.83|4805.23|4805.83|4805.23|4805.58|4804.98|10
1641283150000|2022-01-04 07:59:10|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|15
1641283160000|2022-01-04 07:59:20|4806.33|4805.73|4806.58|4805.98|4806.58|4805.98|4806.33|4805.73|111
1641283170000|2022-01-04 07:59:30|4806.33|4805.73|4806.58|4805.98|4806.58|4805.98|4806.33|4805.73|33
1641283180000|2022-01-04 07:59:40|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|69
1641283190000|2022-01-04 07:59:50|4806.95|4806.35|4807.08|4806.48|4807.08|4806.48|4806.58|4805.98|133
1641283200000|2022-01-04 08:00:00|4806.58|4805.98|4806.58|4805.98|4807.08|4806.48|4806.33|4805.73|615
1641283210000|2022-01-04 08:00:10|4806.83|4806.23|4806.83|4806.23|4807.08|4806.48|4806.33|4805.73|338
1641283220000|2022-01-04 08:00:20|4806.58|4805.98|4806.58|4805.98|4806.83|4806.23|4806.58|4805.98|104
1641283230000|2022-01-04 08:00:30|4806.45|4805.85|4806.83|4806.23|4806.83|4806.23|4806.33|4805.73|115
1641283240000|2022-01-04 08:00:40|4806.58|4805.98|4806.58|4805.98|4806.83|4806.23|4806.33|4805.73|153
1641283250000|2022-01-04 08:00:50|4806.45|4805.85|4806.58|4805.98|4806.58|4805.98|4806.33|4805.73|26
1641283260000|2022-01-04 08:01:00|4806.33|4805.73|4805.83|4805.23|4806.33|4805.73|4805.7|4805.1|148
1641283270000|2022-01-04 08:01:10|4805.7|4805.1|4806.08|4805.48|4806.08|4805.48|4805.33|4804.73|91
1641283280000|2022-01-04 08:01:20|4805.83|4805.23|4805.58|4804.98|4806.08|4805.48|4805.58|4804.98|60
1641283290000|2022-01-04 08:01:30|4805.33|4804.73|4805.83|4805.23|4805.83|4805.23|4805.33|4804.73|78
1641283300000|2022-01-04 08:01:40|4805.58|4804.98|4805.58|4804.98|4805.83|4805.23|4805.45|4804.85|89
1641283310000|2022-01-04 08:01:50|4805.08|4804.48|4805.33|4804.73|4805.33|4804.73|4804.83|4804.23|107
1641283320000|2022-01-04 08:02:00|4805.08|4804.48|4804.58|4803.98|4805.33|4804.73|4804.33|4803.73|141
1641283330000|2022-01-04 08:02:10|4804.7|4804.1|4804.58|4803.98|4804.83|4804.23|4804.33|4803.73|58
1641283340000|2022-01-04 08:02:20|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.58|4803.98|59
1641283350000|2022-01-04 08:02:30|4804.7|4804.1|4804.83|4804.23|4805.08|4804.48|4804.58|4803.98|153
1641283360000|2022-01-04 08:02:40|4804.95|4804.35|4805.08|4804.48|4805.08|4804.48|4804.58|4803.98|55
1641283370000|2022-01-04 08:02:50|4804.95|4804.35|4805.33|4804.73|4805.58|4804.98|4804.83|4804.23|49
1641283380000|2022-01-04 08:03:00|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.58|4803.98|93
1641283390000|2022-01-04 08:03:10|4804.58|4803.98|4805.08|4804.48|4805.08|4804.48|4804.58|4803.98|40
1641283400000|2022-01-04 08:03:20|4804.95|4804.35|4804.83|4804.23|4805.08|4804.48|4804.83|4804.23|42
1641283410000|2022-01-04 08:03:30|4804.58|4803.98|4804.58|4803.98|4804.7|4804.1|4804.58|4803.98|104
1641283420000|2022-01-04 08:03:40|||||||||94
1641283430000|2022-01-04 08:03:50|4804.83|4804.23|4804.83|4804.23|4804.95|4804.35|4804.58|4803.98|43
1641283440000|2022-01-04 08:04:00|4804.95|4804.35|4804.95|4804.35|4805.33|4804.73|4804.83|4804.23|106
1641283450000|2022-01-04 08:04:10|4804.83|4804.23|4805.33|4804.73|4805.33|4804.73|4804.83|4804.23|38
1641283460000|2022-01-04 08:04:20|4805.45|4804.85|4805.83|4805.23|4805.83|4805.23|4805.45|4804.85|45
1641283470000|2022-01-04 08:04:30|4805.58|4804.98|4805.58|4804.98|4805.83|4805.23|4805.33|4804.73|115
1641283480000|2022-01-04 08:04:40|||||||||74
1641283490000|2022-01-04 08:04:50|4805.33|4804.73|4805.33|4804.73|4805.58|4804.98|4805.33|4804.73|38
1641283500000|2022-01-04 08:05:00|4805.08|4804.48|4805.58|4804.98|4805.58|4804.98|4805.08|4804.48|80
1641283510000|2022-01-04 08:05:10|4805.7|4805.1|4805.83|4805.23|4805.95|4805.35|4805.58|4804.98|42
1641283520000|2022-01-04 08:05:20|4805.95|4805.35|4806.08|4805.48|4806.08|4805.48|4805.83|4805.23|78
1641283530000|2022-01-04 08:05:30|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|35
1641283540000|2022-01-04 08:05:40|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|55
1641283550000|2022-01-04 08:05:50|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|57
1641283560000|2022-01-04 08:06:00|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|4805.83|4805.23|28
1641283570000|2022-01-04 08:06:10|4805.83|4805.23|4806.58|4805.98|4806.58|4805.98|4805.83|4805.23|128
1641283580000|2022-01-04 08:06:20|4806.33|4805.73|4806.58|4805.98|4806.58|4805.98|4806.33|4805.73|46
1641283590000|2022-01-04 08:06:30|4806.83|4806.23|4806.58|4805.98|4806.83|4806.23|4806.58|4805.98|51
1641283600000|2022-01-04 08:06:40|4806.33|4805.73|4806.58|4805.98|4806.58|4805.98|4806.33|4805.73|63
1641283610000|2022-01-04 08:06:50|4806.83|4806.23|4807.08|4806.48|4807.08|4806.48|4806.58|4805.98|34
1641283620000|2022-01-04 08:07:00|4806.83|4806.23|4806.7|4806.1|4806.83|4806.23|4806.58|4805.98|55
1641283630000|2022-01-04 08:07:10|4806.58|4805.98|4806.08|4805.48|4806.58|4805.98|4806.08|4805.48|28
1641283640000|2022-01-04 08:07:20|4806.2|4805.6|4805.83|4805.23|4806.2|4805.6|4805.58|4804.98|30
1641283650000|2022-01-04 08:07:30|4805.7|4805.1|4805.58|4804.98|4805.83|4805.23|4805.58|4804.98|17
1641283660000|2022-01-04 08:07:40|4805.33|4804.73|4805.58|4804.98|4805.7|4805.1|4805.33|4804.73|41
1641283670000|2022-01-04 08:07:50|4805.7|4805.1|4805.83|4805.23|4805.83|4805.23|4805.58|4804.98|35
1641283680000|2022-01-04 08:08:00|4805.58|4804.98|4805.33|4804.73|4805.58|4804.98|4805.08|4804.48|64
1641283690000|2022-01-04 08:08:10|4805.45|4804.85|4805.58|4804.98|4805.58|4804.98|4805.33|4804.73|33
1641283700000|2022-01-04 08:08:20|4805.33|4804.73|4805.58|4804.98|4805.58|4804.98|4805.08|4804.48|47
1641283710000|2022-01-04 08:08:30|4805.33|4804.73|4805.58|4804.98|4805.58|4804.98|4805.33|4804.73|14
1641283720000|2022-01-04 08:08:40|4805.33|4804.73|4805.58|4804.98|4805.58|4804.98|4805.33|4804.73|28
1641283730000|2022-01-04 08:08:50|4805.45|4804.85|4805.83|4805.23|4805.83|4805.23|4805.33|4804.73|29
1641283740000|2022-01-04 08:09:00|4805.7|4805.1|4804.83|4804.23|4805.83|4805.23|4804.83|4804.23|303
1641283750000|2022-01-04 08:09:10|4804.95|4804.35|4804.45|4803.85|4805.08|4804.48|4804.33|4803.73|171
1641283760000|2022-01-04 08:09:20|4804.58|4803.98|4805.08|4804.48|4805.08|4804.48|4804.33|4803.73|107
1641283770000|2022-01-04 08:09:30|4804.83|4804.23|4804.58|4803.98|4804.83|4804.23|4804.58|4803.98|159
1641283780000|2022-01-04 08:09:40|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|140
1641283790000|2022-01-04 08:09:50|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|45
1641283800000|2022-01-04 08:10:00|4804.7|4804.1|4804.33|4803.73|4804.7|4804.1|4804.2|4803.6|98
1641283810000|2022-01-04 08:10:10|4804.45|4803.85|4804.2|4803.6|4804.58|4803.98|4804.2|4803.6|57
1641283820000|2022-01-04 08:10:20|4804.33|4803.73|4804.33|4803.73|4804.58|4803.98|4804.33|4803.73|24
1641283830000|2022-01-04 08:10:30|4804.2|4803.6|4804.33|4803.73|4804.33|4803.73|4804.08|4803.48|53
1641283840000|2022-01-04 08:10:40|4804.45|4803.85|4804.33|4803.73|4804.58|4803.98|4804.08|4803.48|33
1641283850000|2022-01-04 08:10:50|4804.08|4803.48|4804.08|4803.48|4804.2|4803.6|4803.83|4803.23|41
1641283860000|2022-01-04 08:11:00|4803.95|4803.35|4804.2|4803.6|4804.33|4803.73|4803.83|4803.23|68
1641283870000|2022-01-04 08:11:10|4804.33|4803.73|4804.33|4803.73|4804.58|4803.98|4804.33|4803.73|34
1641283880000|2022-01-04 08:11:20|4804.58|4803.98|4804.45|4803.85|4804.58|4803.98|4804.33|4803.73|38
1641283890000|2022-01-04 08:11:30|4804.58|4803.98|4804.08|4803.48|4804.58|4803.98|4804.08|4803.48|43
1641283900000|2022-01-04 08:11:40|4803.83|4803.23|4804.08|4803.48|4804.08|4803.48|4803.83|4803.23|45
1641283910000|2022-01-04 08:11:50|4803.83|4803.23|4803.83|4803.23|4803.95|4803.35|4803.83|4803.23|34
1641283920000|2022-01-04 08:12:00|4803.58|4802.98|4803.83|4803.23|4803.83|4803.23|4803.58|4802.98|22
1641283930000|2022-01-04 08:12:10|4803.7|4803.1|4803.83|4803.23|4803.83|4803.23|4803.58|4802.98|65
1641283940000|2022-01-04 08:12:20|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|12
1641283950000|2022-01-04 08:12:30|4803.83|4803.23|4803.7|4803.1|4803.83|4803.23|4803.7|4803.1|32
1641283960000|2022-01-04 08:12:40|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|4803.7|4803.1|29
1641283970000|2022-01-04 08:12:50|4803.95|4803.35|4803.58|4802.98|4804.08|4803.48|4803.58|4802.98|35
1641283980000|2022-01-04 08:13:00|4803.7|4803.1|4803.83|4803.23|4803.83|4803.23|4803.58|4802.98|34
1641283990000|2022-01-04 08:13:10|4804.08|4803.48|4803.83|4803.23|4804.08|4803.48|4803.83|4803.23|31
1641284000000|2022-01-04 08:13:20|4803.7|4803.1|4803.58|4802.98|4803.83|4803.23|4803.58|4802.98|32
1641284010000|2022-01-04 08:13:30|4803.83|4803.23|4803.08|4802.48|4803.83|4803.23|4803.08|4802.48|72
1641284020000|2022-01-04 08:13:40|4802.95|4802.35|4803.08|4802.48|4803.08|4802.48|4802.83|4802.23|53
1641284030000|2022-01-04 08:13:50|4803.33|4802.73|4803.58|4802.98|4803.58|4802.98|4803.2|4802.6|53
1641284040000|2022-01-04 08:14:00|4803.45|4802.85|4803.33|4802.73|4803.58|4802.98|4803.33|4802.73|27
1641284050000|2022-01-04 08:14:10|4803.45|4802.85|4803.33|4802.73|4803.58|4802.98|4803.33|4802.73|32
1641284060000|2022-01-04 08:14:20|4803.2|4802.6|4803.33|4802.73|4803.33|4802.73|4803.08|4802.48|10
1641284070000|2022-01-04 08:14:30|||||||||19
1641284080000|2022-01-04 08:14:40|||||||||14
1641284090000|2022-01-04 08:14:50|||||||||12
1641284100000|2022-01-04 08:15:00|4803.58|4802.98|4804.33|4803.73|4804.33|4803.73|4803.58|4802.98|98
1641284110000|2022-01-04 08:15:10|4804.08|4803.48|4803.45|4802.85|4804.08|4803.48|4803.45|4802.85|49
1641284120000|2022-01-04 08:15:20|4803.33|4802.73|4803.83|4803.23|4803.83|4803.23|4803.33|4802.73|29
1641284130000|2022-01-04 08:15:30|4803.95|4803.35|4804.08|4803.48|4804.08|4803.48|4803.83|4803.23|59
1641284140000|2022-01-04 08:15:40|4803.83|4803.23|4803.58|4802.98|4803.83|4803.23|4803.33|4802.73|42
1641284150000|2022-01-04 08:15:50|4803.33|4802.73|4803.33|4802.73|4803.33|4802.73|4803.33|4802.73|17
1641284160000|2022-01-04 08:16:00|4803.58|4802.98|4803.33|4802.73|4803.58|4802.98|4802.83|4802.23|85
1641284170000|2022-01-04 08:16:10|4803.2|4802.6|4803.83|4803.23|4803.83|4803.23|4803.08|4802.48|32
1641284180000|2022-01-04 08:16:20|4803.58|4802.98|4803.58|4802.98|4803.7|4803.1|4803.58|4802.98|101
1641284190000|2022-01-04 08:16:30|4803.83|4803.23|4803.58|4802.98|4803.83|4803.23|4803.58|4802.98|42
1641284200000|2022-01-04 08:16:40|4803.7|4803.1|4803.33|4802.73|4803.7|4803.1|4803.33|4802.73|22
1641284210000|2022-01-04 08:16:50|4803.58|4802.98|4803.2|4802.6|4803.58|4802.98|4803.08|4802.48|103
1641284220000|2022-01-04 08:17:00|4803.33|4802.73|4803.33|4802.73|4803.58|4802.98|4803.08|4802.48|42
1641284230000|2022-01-04 08:17:10|4803.08|4802.48|4803.33|4802.73|4803.33|4802.73|4803.08|4802.48|37
1641284240000|2022-01-04 08:17:20|4803.58|4802.98|4803.58|4802.98|4803.83|4803.23|4803.58|4802.98|60
1641284250000|2022-01-04 08:17:30|4803.45|4802.85|4803.08|4802.48|4803.45|4802.85|4803.08|4802.48|34
1641284260000|2022-01-04 08:17:40|4802.95|4802.35|4802.58|4801.98|4803.08|4802.48|4802.33|4801.73|137
1641284270000|2022-01-04 08:17:50|4802.83|4802.23|4802.83|4802.23|4802.83|4802.23|4802.58|4801.98|43
1641284280000|2022-01-04 08:18:00|4802.7|4802.1|4802.58|4801.98|4802.83|4802.23|4802.58|4801.98|52
1641284290000|2022-01-04 08:18:10|4802.83|4802.23|4802.83|4802.23|4802.83|4802.23|4802.58|4801.98|76
1641284300000|2022-01-04 08:18:20|||||||||11
1641284310000|2022-01-04 08:18:30|4802.95|4802.35|4803.33|4802.73|4803.33|4802.73|4802.83|4802.23|69
1641284320000|2022-01-04 08:18:40|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|4803.33|4802.73|36
1641284330000|2022-01-04 08:18:50|4803.33|4802.73|4803.83|4803.23|4803.83|4803.23|4803.33|4802.73|85
1641284340000|2022-01-04 08:19:00|4803.58|4802.98|4804.08|4803.48|4804.08|4803.48|4803.58|4802.98|89
1641284350000|2022-01-04 08:19:10|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|22
1641284360000|2022-01-04 08:19:20|4804.08|4803.48|4804.33|4803.73|4804.33|4803.73|4804.08|4803.48|40
1641284370000|2022-01-04 08:19:30|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|24
1641284380000|2022-01-04 08:19:40|4804.83|4804.23|4804.58|4803.98|4804.83|4804.23|4804.58|4803.98|52
1641284390000|2022-01-04 08:19:50|4804.7|4804.1|4804.83|4804.23|4804.83|4804.23|4804.58|4803.98|20
1641284400000|2022-01-04 08:20:00|4804.58|4803.98|4804.83|4804.23|4804.83|4804.23|4804.58|4803.98|58
1641284410000|2022-01-04 08:20:10|4804.45|4803.85|4804.33|4803.73|4804.45|4803.85|4804.08|4803.48|22
1641284420000|2022-01-04 08:20:20|4804.2|4803.6|4804.33|4803.73|4804.33|4803.73|4804.08|4803.48|11
1641284430000|2022-01-04 08:20:30|4804.45|4803.85|4804.33|4803.73|4804.45|4803.85|4804.33|4803.73|15
1641284440000|2022-01-04 08:20:40|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|4804.33|4803.73|45
1641284450000|2022-01-04 08:20:50|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|133
1641284460000|2022-01-04 08:21:00|4804.08|4803.48|4804.7|4804.1|4804.83|4804.23|4804.08|4803.48|73
1641284470000|2022-01-04 08:21:10|4804.83|4804.23|4804.7|4804.1|4804.83|4804.23|4804.58|4803.98|65
1641284480000|2022-01-04 08:21:20|4804.83|4804.23|4804.58|4803.98|4805.08|4804.48|4804.58|4803.98|52
1641284490000|2022-01-04 08:21:30|4804.7|4804.1|4804.7|4804.1|4804.7|4804.1|4804.58|4803.98|24
1641284500000|2022-01-04 08:21:40|4804.83|4804.23|4804.58|4803.98|4804.83|4804.23|4804.58|4803.98|7
1641284510000|2022-01-04 08:21:50|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|11
1641284520000|2022-01-04 08:22:00|4804.45|4803.85|4804.58|4803.98|4804.7|4804.1|4804.33|4803.73|19
1641284530000|2022-01-04 08:22:10|4804.7|4804.1|4805.08|4804.48|4805.08|4804.48|4804.7|4804.1|150
1641284540000|2022-01-04 08:22:20|4804.83|4804.23|4805.08|4804.48|4805.08|4804.48|4804.83|4804.23|54
1641284550000|2022-01-04 08:22:30|4805.2|4804.6|4805.33|4804.73|4805.33|4804.73|4805.2|4804.6|9
1641284560000|2022-01-04 08:22:40|||||||||23
1641284570000|2022-01-04 08:22:50|4805.08|4804.48|4805.2|4804.6|4805.33|4804.73|4805.08|4804.48|62
1641284580000|2022-01-04 08:23:00|4805.08|4804.48|4805.33|4804.73|4805.33|4804.73|4805.08|4804.48|13
1641284590000|2022-01-04 08:23:10|4805.45|4804.85|4805.58|4804.98|4805.58|4804.98|4805.33|4804.73|33
1641284600000|2022-01-04 08:23:20|4805.45|4804.85|4805.33|4804.73|4805.58|4804.98|4805.2|4804.6|160
1641284610000|2022-01-04 08:23:30|4805.2|4804.6|4805.08|4804.48|4805.2|4804.6|4805.08|4804.48|30
1641284620000|2022-01-04 08:23:40|4805.33|4804.73|4805.33|4804.73|4805.58|4804.98|4805.08|4804.48|71
1641284630000|2022-01-04 08:23:50|4805.45|4804.85|4805.33|4804.73|4805.58|4804.98|4805.33|4804.73|11
1641284640000|2022-01-04 08:24:00|4805.45|4804.85|4805.33|4804.73|4805.45|4804.85|4805.33|4804.73|8
1641284650000|2022-01-04 08:24:10|4805.58|4804.98|4805.83|4805.23|4805.83|4805.23|4805.33|4804.73|48
1641284660000|2022-01-04 08:24:20|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|4805.83|4805.23|79
1641284670000|2022-01-04 08:24:30|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|28
1641284680000|2022-01-04 08:24:40|4806.08|4805.48|4805.83|4805.23|4806.08|4805.48|4805.83|4805.23|58
1641284690000|2022-01-04 08:24:50|||||||||12
1641284700000|2022-01-04 08:25:00|||||||||5
1641284710000|2022-01-04 08:25:10|4805.58|4804.98|4805.08|4804.48|4805.58|4804.98|4805.08|4804.48|84
1641284720000|2022-01-04 08:25:20|4804.95|4804.35|4805.33|4804.73|4805.33|4804.73|4804.83|4804.23|61
1641284730000|2022-01-04 08:25:30|4805.08|4804.48|4805.33|4804.73|4805.33|4804.73|4805.08|4804.48|40
1641284740000|2022-01-04 08:25:40|4805.58|4804.98|4805.33|4804.73|4805.58|4804.98|4805.33|4804.73|11
1641284750000|2022-01-04 08:25:50|4805.08|4804.48|4804.83|4804.23|4805.08|4804.48|4804.83|4804.23|41
1641284760000|2022-01-04 08:26:00|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|14
1641284770000|2022-01-04 08:26:10|4804.95|4804.35|4805.08|4804.48|4805.08|4804.48|4804.95|4804.35|51
1641284780000|2022-01-04 08:26:20|||||||||49
1641284790000|2022-01-04 08:26:30|4805.2|4804.6|4805.08|4804.48|4805.2|4804.6|4804.95|4804.35|155
1641284800000|2022-01-04 08:26:40|4804.95|4804.35|4804.83|4804.23|4804.95|4804.35|4804.83|4804.23|17
1641284810000|2022-01-04 08:26:50|4804.58|4803.98|4804.83|4804.23|4804.83|4804.23|4804.58|4803.98|20
1641284820000|2022-01-04 08:27:00|||||||||1
1641284830000|2022-01-04 08:27:10|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|25
1641284840000|2022-01-04 08:27:20|4804.33|4803.73|4804.33|4803.73|4804.58|4803.98|4804.33|4803.73|25
1641284850000|2022-01-04 08:27:30|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|5
1641284860000|2022-01-04 08:27:40|4804.33|4803.73|4804.58|4803.98|4804.58|4803.98|4804.33|4803.73|65
1641284870000|2022-01-04 08:27:50|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|10
1641284880000|2022-01-04 08:28:00|4804.58|4803.98|4804.7|4804.1|4804.83|4804.23|4804.58|4803.98|43
1641284890000|2022-01-04 08:28:10|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|0
1641284900000|2022-01-04 08:28:20|4804.33|4803.73|4804.33|4803.73|4804.45|4803.85|4804.33|4803.73|80
1641284910000|2022-01-04 08:28:30|4804.08|4803.48|4804.33|4803.73|4804.33|4803.73|4804.08|4803.48|26
1641284920000|2022-01-04 08:28:40|4804.45|4803.85|4804.58|4803.98|4804.58|4803.98|4804.33|4803.73|20
1641284930000|2022-01-04 08:28:50|||||||||1
1641284940000|2022-01-04 08:29:00|||||||||42
1641284950000|2022-01-04 08:29:10|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|6
1641284960000|2022-01-04 08:29:20|4804.58|4803.98|4804.83|4804.23|4804.83|4804.23|4804.58|4803.98|50
1641284970000|2022-01-04 08:29:30|4804.7|4804.1|4804.83|4804.23|4804.83|4804.23|4804.7|4804.1|20
1641284980000|2022-01-04 08:29:40|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4804.83|4804.23|10
1641284990000|2022-01-04 08:29:50|4804.95|4804.35|4805.08|4804.48|4805.08|4804.48|4804.83|4804.23|20
1641285000000|2022-01-04 08:30:00|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|32
1641285010000|2022-01-04 08:30:10|4805.45|4804.85|4805.33|4804.73|4805.58|4804.98|4805.2|4804.6|97
1641285020000|2022-01-04 08:30:20|4805.08|4804.48|4804.58|4803.98|4805.08|4804.48|4804.58|4803.98|25
1641285030000|2022-01-04 08:30:30|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|4804.08|4803.48|17
1641285040000|2022-01-04 08:30:40|4804.2|4803.6|4803.83|4803.23|4804.2|4803.6|4803.83|4803.23|37
1641285050000|2022-01-04 08:30:50|4803.58|4802.98|4803.83|4803.23|4803.83|4803.23|4803.58|4802.98|34
1641285060000|2022-01-04 08:31:00|4803.95|4803.35|4803.95|4803.35|4804.08|4803.48|4803.83|4803.23|73
1641285070000|2022-01-04 08:31:10|4803.83|4803.23|4803.83|4803.23|4803.95|4803.35|4803.83|4803.23|21
1641285080000|2022-01-04 08:31:20|4803.95|4803.35|4803.83|4803.23|4804.08|4803.48|4803.83|4803.23|7
1641285090000|2022-01-04 08:31:30|4803.95|4803.35|4803.83|4803.23|4803.95|4803.35|4803.7|4803.1|13
1641285100000|2022-01-04 08:31:40|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|15
1641285110000|2022-01-04 08:31:50|4804.2|4803.6|4804.33|4803.73|4804.33|4803.73|4804.2|4803.6|9
1641285120000|2022-01-04 08:32:00|4804.45|4803.85|4804.33|4803.73|4804.45|4803.85|4804.33|4803.73|12
1641285130000|2022-01-04 08:32:10|4804.45|4803.85|4805.08|4804.48|4805.08|4804.48|4804.33|4803.73|29
1641285140000|2022-01-04 08:32:20|4804.83|4804.23|4804.58|4803.98|4805.08|4804.48|4804.58|4803.98|99
1641285150000|2022-01-04 08:32:30|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|40
1641285160000|2022-01-04 08:32:40|4804.58|4803.98|4804.83|4804.23|4804.83|4804.23|4804.58|4803.98|14
1641285170000|2022-01-04 08:32:50|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4804.83|4804.23|9
1641285180000|2022-01-04 08:33:00|4805.2|4804.6|4805.33|4804.73|4805.33|4804.73|4805.08|4804.48|20
1641285190000|2022-01-04 08:33:10|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4804.83|4804.23|41
1641285200000|2022-01-04 08:33:20|||||||||1
1641285210000|2022-01-04 08:33:30|||||||||11
1641285220000|2022-01-04 08:33:40|4805.2|4804.6|4805.2|4804.6|4805.33|4804.73|4805.08|4804.48|12
1641285230000|2022-01-04 08:33:50|4805.08|4804.48|4805.08|4804.48|4805.33|4804.73|4805.08|4804.48|60
1641285240000|2022-01-04 08:34:00|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.08|4804.48|169
1641285250000|2022-01-04 08:34:10|4805.45|4804.85|4805.58|4804.98|4805.58|4804.98|4805.45|4804.85|25
1641285260000|2022-01-04 08:34:20|4805.33|4804.73|4804.83|4804.23|4805.58|4804.98|4804.83|4804.23|33
1641285270000|2022-01-04 08:34:30|4804.7|4804.1|4804.58|4803.98|4804.7|4804.1|4804.58|4803.98|21
1641285280000|2022-01-04 08:34:40|4804.33|4803.73|4804.83|4804.23|4804.83|4804.23|4804.33|4803.73|45
1641285290000|2022-01-04 08:34:50|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4804.83|4804.23|33
1641285300000|2022-01-04 08:35:00|4804.95|4804.35|4805.33|4804.73|4805.33|4804.73|4804.95|4804.35|20
1641285310000|2022-01-04 08:35:10|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|53
1641285320000|2022-01-04 08:35:20|4804.95|4804.35|4804.83|4804.23|4804.95|4804.35|4804.83|4804.23|15
1641285330000|2022-01-04 08:35:30|4804.58|4803.98|4804.33|4803.73|4804.58|4803.98|4804.33|4803.73|26
1641285340000|2022-01-04 08:35:40|4804.58|4803.98|4804.33|4803.73|4804.58|4803.98|4804.33|4803.73|24
1641285350000|2022-01-04 08:35:50|4804.58|4803.98|4804.83|4804.23|4804.83|4804.23|4804.58|4803.98|107
1641285360000|2022-01-04 08:36:00|4804.7|4804.1|4804.58|4803.98|4804.83|4804.23|4804.58|4803.98|12
1641285370000|2022-01-04 08:36:10|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|38
1641285380000|2022-01-04 08:36:20|||||||||8
1641285390000|2022-01-04 08:36:30|4804.95|4804.35|4804.83|4804.23|4804.95|4804.35|4804.83|4804.23|13
1641285400000|2022-01-04 08:36:40|4804.7|4804.1|4804.58|4803.98|4804.7|4804.1|4804.58|4803.98|17
1641285410000|2022-01-04 08:36:50|4804.33|4803.73|4804.58|4803.98|4804.58|4803.98|4804.33|4803.73|148
1641285420000|2022-01-04 08:37:00|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|21
1641285430000|2022-01-04 08:37:10|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|7
1641285440000|2022-01-04 08:37:20|4804.33|4803.73|4804.33|4803.73|4804.58|4803.98|4804.33|4803.73|16
1641285450000|2022-01-04 08:37:30|4804.58|4803.98|4804.83|4804.23|4804.95|4804.35|4804.58|4803.98|58
1641285460000|2022-01-04 08:37:40|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4804.83|4804.23|20
1641285470000|2022-01-04 08:37:50|||||||||3
1641285480000|2022-01-04 08:38:00|4804.83|4804.23|4805.33|4804.73|4805.33|4804.73|4804.83|4804.23|38
1641285490000|2022-01-04 08:38:10|4805.2|4804.6|4805.33|4804.73|4805.58|4804.98|4805.08|4804.48|29
1641285500000|2022-01-04 08:38:20|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|14
1641285510000|2022-01-04 08:38:30|||||||||37
1641285520000|2022-01-04 08:38:40|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|28
1641285530000|2022-01-04 08:38:50|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|22
1641285540000|2022-01-04 08:39:00|4805.7|4805.1|4805.83|4805.23|4805.83|4805.23|4805.58|4804.98|28
1641285550000|2022-01-04 08:39:10|4805.58|4804.98|4805.58|4804.98|4805.83|4805.23|4805.58|4804.98|34
1641285560000|2022-01-04 08:39:20|4805.83|4805.23|4805.58|4804.98|4805.83|4805.23|4805.58|4804.98|25
1641285570000|2022-01-04 08:39:30|4805.7|4805.1|4805.58|4804.98|4805.7|4805.1|4805.33|4804.73|35
1641285580000|2022-01-04 08:39:40|||||||||3
1641285590000|2022-01-04 08:39:50|4805.33|4804.73|4805.33|4804.73|4805.45|4804.85|4805.33|4804.73|14
1641285600000|2022-01-04 08:40:00|4805.2|4804.6|4805.33|4804.73|4805.33|4804.73|4805.2|4804.6|41
1641285610000|2022-01-04 08:40:10|4805.58|4804.98|4805.33|4804.73|4805.58|4804.98|4805.33|4804.73|17
1641285620000|2022-01-04 08:40:20|4805.08|4804.48|4805.33|4804.73|4805.33|4804.73|4805.08|4804.48|67
1641285630000|2022-01-04 08:40:30|4805.45|4804.85|4805.58|4804.98|4805.58|4804.98|4805.45|4804.85|30
1641285640000|2022-01-04 08:40:40|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|29
1641285650000|2022-01-04 08:40:50|||||||||72
1641285660000|2022-01-04 08:41:00|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|188
1641285670000|2022-01-04 08:41:10|||||||||2
1641285680000|2022-01-04 08:41:20|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|80
1641285690000|2022-01-04 08:41:30|||||||||19
1641285700000|2022-01-04 08:41:40|4806.45|4805.85|4806.33|4805.73|4806.45|4805.85|4806.33|4805.73|32
1641285710000|2022-01-04 08:41:50|4806.08|4805.48|4806.33|4805.73|4806.33|4805.73|4806.08|4805.48|46
1641285720000|2022-01-04 08:42:00|4806.08|4805.48|4806.08|4805.48|4806.33|4805.73|4806.08|4805.48|42
1641285730000|2022-01-04 08:42:10|4806.33|4805.73|4806.33|4805.73|4806.58|4805.98|4806.33|4805.73|21
1641285740000|2022-01-04 08:42:20|4806.58|4805.98|4806.08|4805.48|4806.58|4805.98|4806.08|4805.48|30
1641285750000|2022-01-04 08:42:30|4806.33|4805.73|4805.58|4804.98|4806.33|4805.73|4805.58|4804.98|82
1641285760000|2022-01-04 08:42:40|4805.33|4804.73|4805.33|4804.73|4805.45|4804.85|4805.33|4804.73|15
1641285770000|2022-01-04 08:42:50|4805.58|4804.98|4805.33|4804.73|4805.58|4804.98|4805.33|4804.73|37
1641285780000|2022-01-04 08:43:00|4805.45|4804.85|4805.33|4804.73|4805.45|4804.85|4805.33|4804.73|34
1641285790000|2022-01-04 08:43:10|4805.08|4804.48|4805.33|4804.73|4805.33|4804.73|4805.08|4804.48|26
1641285800000|2022-01-04 08:43:20|4805.58|4804.98|4805.33|4804.73|4805.58|4804.98|4805.33|4804.73|15
1641285810000|2022-01-04 08:43:30|4805.45|4804.85|4805.08|4804.48|4805.58|4804.98|4805.08|4804.48|23
1641285820000|2022-01-04 08:43:40|4805.33|4804.73|4805.08|4804.48|4805.33|4804.73|4805.08|4804.48|27
1641285830000|2022-01-04 08:43:50|4805.33|4804.73|4805.08|4804.48|4805.33|4804.73|4805.08|4804.48|37
1641285840000|2022-01-04 08:44:00|4804.83|4804.23|4804.58|4803.98|4804.83|4804.23|4804.33|4803.73|84
1641285850000|2022-01-04 08:44:10|||||||||6
1641285860000|2022-01-04 08:44:20|4804.33|4803.73|4804.08|4803.48|4804.33|4803.73|4804.08|4803.48|24
1641285870000|2022-01-04 08:44:30|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|68
1641285880000|2022-01-04 08:44:40|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|4803.83|4803.23|44
1641285890000|2022-01-04 08:44:50|4803.95|4803.35|4803.33|4802.73|4803.95|4803.35|4803.33|4802.73|211
1641285900000|2022-01-04 08:45:00|4803.58|4802.98|4803.83|4803.23|4803.83|4803.23|4803.45|4802.85|153
1641285910000|2022-01-04 08:45:10|4803.58|4802.98|4803.58|4802.98|4804.08|4803.48|4803.58|4802.98|180
1641285920000|2022-01-04 08:45:20|4803.7|4803.1|4803.58|4802.98|4803.83|4803.23|4803.45|4802.85|34
1641285930000|2022-01-04 08:45:30|4803.83|4803.23|4804.08|4803.48|4804.08|4803.48|4803.83|4803.23|17
1641285940000|2022-01-04 08:45:40|4803.83|4803.23|4804.08|4803.48|4804.33|4803.73|4803.83|4803.23|46
1641285950000|2022-01-04 08:45:50|||||||||2
1641285960000|2022-01-04 08:46:00|4804.2|4803.6|4803.83|4803.23|4804.2|4803.6|4803.7|4803.1|72
1641285970000|2022-01-04 08:46:10|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|12
1641285980000|2022-01-04 08:46:20|4803.83|4803.23|4804.08|4803.48|4804.08|4803.48|4803.58|4802.98|61
1641285990000|2022-01-04 08:46:30|4803.83|4803.23|4804.08|4803.48|4804.2|4803.6|4803.83|4803.23|13
1641286000000|2022-01-04 08:46:40|4804.2|4803.6|4804.33|4803.73|4804.33|4803.73|4804.08|4803.48|27
1641286010000|2022-01-04 08:46:50|4804.2|4803.6|4804.08|4803.48|4804.33|4803.73|4803.95|4803.35|102
1641286020000|2022-01-04 08:47:00|4804.2|4803.6|4803.83|4803.23|4804.2|4803.6|4803.83|4803.23|25
1641286030000|2022-01-04 08:47:10|4803.58|4802.98|4803.33|4802.73|4803.58|4802.98|4803.33|4802.73|27
1641286040000|2022-01-04 08:47:20|4803.45|4802.85|4803.58|4802.98|4803.58|4802.98|4803.33|4802.73|9
1641286050000|2022-01-04 08:47:30|4803.83|4803.23|4803.58|4802.98|4803.83|4803.23|4803.58|4802.98|18
1641286060000|2022-01-04 08:47:40|4803.83|4803.23|4803.58|4802.98|4803.83|4803.23|4803.58|4802.98|22
1641286070000|2022-01-04 08:47:50|4803.33|4802.73|4803.58|4802.98|4803.58|4802.98|4803.2|4802.6|136
1641286080000|2022-01-04 08:48:00|4803.45|4802.85|4803.58|4802.98|4803.58|4802.98|4803.45|4802.85|11
1641286090000|2022-01-04 08:48:10|4803.33|4802.73|4803.33|4802.73|4803.45|4802.85|4803.33|4802.73|40
1641286100000|2022-01-04 08:48:20|4803.58|4802.98|4803.58|4802.98|4803.7|4803.1|4803.58|4802.98|26
1641286110000|2022-01-04 08:48:30|4803.7|4803.1|4803.95|4803.35|4803.95|4803.35|4803.7|4803.1|9
1641286120000|2022-01-04 08:48:40|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|4803.58|4802.98|20
1641286130000|2022-01-04 08:48:50|4803.58|4802.98|4803.83|4803.23|4803.83|4803.23|4803.58|4802.98|9
1641286140000|2022-01-04 08:49:00|4803.95|4803.35|4804.08|4803.48|4804.08|4803.48|4803.95|4803.35|21
1641286160000|2022-01-04 08:49:20|4803.95|4803.35|4804.58|4803.98|4804.58|4803.98|4803.95|4803.35|74
1641286170000|2022-01-04 08:49:30|4804.45|4803.85|4804.58|4803.98|4804.58|4803.98|4804.33|4803.73|27
1641286180000|2022-01-04 08:49:40|4804.33|4803.73|4804.58|4803.98|4804.58|4803.98|4804.33|4803.73|54
1641286190000|2022-01-04 08:49:50|4804.33|4803.73|4804.2|4803.6|4804.33|4803.73|4804.08|4803.48|33
1641286200000|2022-01-04 08:50:00|4804.08|4803.48|4804.33|4803.73|4804.33|4803.73|4804.08|4803.48|10
1641286220000|2022-01-04 08:50:20|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|53
1641286230000|2022-01-04 08:50:30|4803.95|4803.35|4804.08|4803.48|4804.33|4803.73|4803.83|4803.23|37
1641286240000|2022-01-04 08:50:40|4804.33|4803.73|4804.08|4803.48|4804.33|4803.73|4804.08|4803.48|13
1641286250000|2022-01-04 08:50:50|4804.2|4803.6|4804.08|4803.48|4804.33|4803.73|4803.83|4803.23|45
1641286260000|2022-01-04 08:51:00|4803.95|4803.35|4803.58|4802.98|4803.95|4803.35|4803.58|4802.98|6
1641286270000|2022-01-04 08:51:10|||||||||7
1641286280000|2022-01-04 08:51:20|4803.33|4802.73|4803.33|4802.73|4803.45|4802.85|4803.08|4802.48|55
1641286290000|2022-01-04 08:51:30|4803.2|4802.6|4803.08|4802.48|4803.33|4802.73|4803.08|4802.48|4
1641286300000|2022-01-04 08:51:40|4803.33|4802.73|4803.08|4802.48|4803.33|4802.73|4803.08|4802.48|10
1641286310000|2022-01-04 08:51:50|4803.2|4802.6|4803.33|4802.73|4803.33|4802.73|4803.08|4802.48|17
1641286320000|2022-01-04 08:52:00|4803.2|4802.6|4803.83|4803.23|4803.83|4803.23|4803.2|4802.6|26
1641286330000|2022-01-04 08:52:10|4804.08|4803.48|4804.08|4803.48|4804.33|4803.73|4804.08|4803.48|25
1641286340000|2022-01-04 08:52:20|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|4804.08|4803.48|22
1641286350000|2022-01-04 08:52:30|||||||||13
1641286360000|2022-01-04 08:52:40|||||||||16
1641286370000|2022-01-04 08:52:50|||||||||2
1641286380000|2022-01-04 08:53:00|||||||||3
1641286390000|2022-01-04 08:53:10|4804.45|4803.85|4804.33|4803.73|4804.45|4803.85|4804.33|4803.73|48
1641286400000|2022-01-04 08:53:20|4804.45|4803.85|4804.58|4803.98|4804.58|4803.98|4804.45|4803.85|54
1641286410000|2022-01-04 08:53:30|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|69
1641286420000|2022-01-04 08:53:40|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|4803.83|4803.23|23
1641286430000|2022-01-04 08:53:50|4803.83|4803.23|4804.08|4803.48|4804.08|4803.48|4803.83|4803.23|7
1641286440000|2022-01-04 08:54:00|4803.83|4803.23|4804.33|4803.73|4804.33|4803.73|4803.83|4803.23|92
1641286450000|2022-01-04 08:54:10|4804.2|4803.6|4804.08|4803.48|4804.2|4803.6|4804.08|4803.48|14
1641286460000|2022-01-04 08:54:20|4803.95|4803.35|4803.83|4803.23|4804.08|4803.48|4803.83|4803.23|14
1641286470000|2022-01-04 08:54:30|4804.08|4803.48|4803.83|4803.23|4804.08|4803.48|4803.83|4803.23|7
1641286480000|2022-01-04 08:54:40|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|4803.83|4803.23|20
1641286490000|2022-01-04 08:54:50|4803.95|4803.35|4803.95|4803.35|4804.08|4803.48|4803.83|4803.23|7
1641286500000|2022-01-04 08:55:00|4803.83|4803.23|4803.83|4803.23|4804.08|4803.48|4803.83|4803.23|17
1641286510000|2022-01-04 08:55:10|4803.7|4803.1|4803.58|4802.98|4803.83|4803.23|4803.58|4802.98|43
1641286520000|2022-01-04 08:55:20|4803.7|4803.1|4804.08|4803.48|4804.08|4803.48|4803.7|4803.1|19
1641286530000|2022-01-04 08:55:30|4804.2|4803.6|4803.33|4802.73|4804.33|4803.73|4803.08|4802.48|305
1641286540000|2022-01-04 08:55:40|4803.58|4802.98|4803.08|4802.48|4803.58|4802.98|4803.08|4802.48|70
1641286550000|2022-01-04 08:55:50|4802.83|4802.23|4802.83|4802.23|4803.08|4802.48|4802.83|4802.23|26
1641286560000|2022-01-04 08:56:00|4802.58|4801.98|4802.83|4802.23|4802.83|4802.23|4802.33|4801.73|93
1641286570000|2022-01-04 08:56:10|4802.7|4802.1|4802.58|4801.98|4802.83|4802.23|4802.58|4801.98|22
1641286580000|2022-01-04 08:56:20|4802.83|4802.23|4802.58|4801.98|4802.83|4802.23|4802.58|4801.98|8
1641286590000|2022-01-04 08:56:30|4802.45|4801.85|4802.58|4801.98|4802.58|4801.98|4802.33|4801.73|30
1641286600000|2022-01-04 08:56:40|4802.33|4801.73|4802.33|4801.73|4802.33|4801.73|4802.33|4801.73|15
1641286610000|2022-01-04 08:56:50|4802.45|4801.85|4802.45|4801.85|4802.58|4801.98|4802.33|4801.73|30
1641286620000|2022-01-04 08:57:00|4802.58|4801.98|4803.08|4802.48|4803.08|4802.48|4802.45|4801.85|26
1641286630000|2022-01-04 08:57:10|4802.95|4802.35|4802.83|4802.23|4803.08|4802.48|4802.83|4802.23|13
1641286640000|2022-01-04 08:57:20|4802.95|4802.35|4803.08|4802.48|4803.08|4802.48|4802.83|4802.23|88
1641286650000|2022-01-04 08:57:30|||||||||24
1641286660000|2022-01-04 08:57:40|||||||||27
1641286670000|2022-01-04 08:57:50|4802.83|4802.23|4802.83|4802.23|4802.83|4802.23|4802.83|4802.23|79
1641286680000|2022-01-04 08:58:00|4802.58|4801.98|4802.7|4802.1|4802.7|4802.1|4802.58|4801.98|33
1641286690000|2022-01-04 08:58:10|4802.83|4802.23|4802.83|4802.23|4803.08|4802.48|4802.83|4802.23|44
1641286700000|2022-01-04 08:58:20|4803.08|4802.48|4802.83|4802.23|4803.08|4802.48|4802.7|4802.1|43
1641286710000|2022-01-04 08:58:30|4802.58|4801.98|4802.83|4802.23|4802.83|4802.23|4802.58|4801.98|19
1641286720000|2022-01-04 08:58:40|||||||||10
1641286730000|2022-01-04 08:58:50|4803.08|4802.48|4803.33|4802.73|4803.33|4802.73|4803.08|4802.48|47
1641286740000|2022-01-04 08:59:00|4803.2|4802.6|4803.33|4802.73|4803.33|4802.73|4803.2|4802.6|20
1641286750000|2022-01-04 08:59:10|4803.2|4802.6|4803.2|4802.6|4803.33|4802.73|4803.08|4802.48|7
1641286760000|2022-01-04 08:59:20|4803.08|4802.48|4803.33|4802.73|4803.33|4802.73|4803.08|4802.48|5
1641286770000|2022-01-04 08:59:30|4803.2|4802.6|4803.08|4802.48|4803.33|4802.73|4803.08|4802.48|7
1641286780000|2022-01-04 08:59:40|4803.2|4802.6|4803.08|4802.48|4803.33|4802.73|4803.08|4802.48|11
1641286790000|2022-01-04 08:59:50|4803.2|4802.6|4803.08|4802.48|4803.33|4802.73|4803.08|4802.48|2
1641286800000|2022-01-04 09:00:00|4802.83|4802.23|4802.83|4802.23|4802.83|4802.23|4802.83|4802.23|30
1641286810000|2022-01-04 09:00:10|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|29
1641286820000|2022-01-04 09:00:20|||||||||1
1641286830000|2022-01-04 09:00:30|4803.33|4802.73|4803.58|4802.98|4803.58|4802.98|4803.33|4802.73|36
1641286840000|2022-01-04 09:00:40|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|34
1641286850000|2022-01-04 09:00:50|4803.58|4802.98|4803.33|4802.73|4803.58|4802.98|4803.33|4802.73|28
1641286860000|2022-01-04 09:01:00|4803.58|4802.98|4803.33|4802.73|4803.58|4802.98|4803.33|4802.73|41
1641286870000|2022-01-04 09:01:10|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|8
1641286880000|2022-01-04 09:01:20|4803.2|4802.6|4803.08|4802.48|4803.33|4802.73|4803.08|4802.48|38
1641286890000|2022-01-04 09:01:30|4803.33|4802.73|4803.33|4802.73|4803.33|4802.73|4803.08|4802.48|45
1641286900000|2022-01-04 09:01:40|4803.2|4802.6|4803.33|4802.73|4803.33|4802.73|4803.2|4802.6|10
1641286910000|2022-01-04 09:01:50|||||||||2
1641286920000|2022-01-04 09:02:00|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|29
1641286930000|2022-01-04 09:02:10|4803.33|4802.73|4803.33|4802.73|4803.33|4802.73|4803.33|4802.73|35
1641286940000|2022-01-04 09:02:20|4803.45|4802.85|4803.33|4802.73|4803.58|4802.98|4803.33|4802.73|5
1641286950000|2022-01-04 09:02:30|4803.45|4802.85|4803.58|4802.98|4803.58|4802.98|4803.45|4802.85|7
1641286960000|2022-01-04 09:02:40|4803.7|4803.1|4803.83|4803.23|4804.08|4803.48|4803.7|4803.1|44
1641286970000|2022-01-04 09:02:50|4803.7|4803.1|4803.7|4803.1|4803.83|4803.23|4803.58|4802.98|16
1641286980000|2022-01-04 09:03:00|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|27
1641286990000|2022-01-04 09:03:10|4803.33|4802.73|4803.33|4802.73|4803.33|4802.73|4803.08|4802.48|44
1641287000000|2022-01-04 09:03:20|4803.2|4802.6|4803.2|4802.6|4803.33|4802.73|4803.08|4802.48|23
1641287010000|2022-01-04 09:03:30|4803.08|4802.48|4803.08|4802.48|4803.33|4802.73|4803.08|4802.48|38
1641287020000|2022-01-04 09:03:40|4803.2|4802.6|4803.58|4802.98|4803.58|4802.98|4803.08|4802.48|39
1641287030000|2022-01-04 09:03:50|4803.45|4802.85|4803.33|4802.73|4803.58|4802.98|4803.33|4802.73|8
1641287040000|2022-01-04 09:04:00|4803.2|4802.6|4803.08|4802.48|4803.33|4802.73|4803.08|4802.48|17
1641287050000|2022-01-04 09:04:10|||||||||2
1641287060000|2022-01-04 09:04:20|4803.33|4802.73|4803.58|4802.98|4803.58|4802.98|4803.33|4802.73|20
1641287070000|2022-01-04 09:04:30|4803.7|4803.1|4803.83|4803.23|4803.83|4803.23|4803.58|4802.98|40
1641287080000|2022-01-04 09:04:40|4803.95|4803.35|4803.58|4802.98|4803.95|4803.35|4803.58|4802.98|24
1641287090000|2022-01-04 09:04:50|4803.7|4803.1|4803.83|4803.23|4803.83|4803.23|4803.58|4802.98|20
1641287100000|2022-01-04 09:05:00|4803.7|4803.1|4803.58|4802.98|4803.83|4803.23|4803.58|4802.98|61
1641287110000|2022-01-04 09:05:10|4803.7|4803.1|4803.58|4802.98|4803.7|4803.1|4803.58|4802.98|18
1641287130000|2022-01-04 09:05:30|4803.7|4803.1|4803.7|4803.1|4803.83|4803.23|4803.58|4802.98|19
1641287140000|2022-01-04 09:05:40|4803.58|4802.98|4803.83|4803.23|4803.83|4803.23|4803.58|4802.98|3
1641287150000|2022-01-04 09:05:50|4803.95|4803.35|4803.83|4803.23|4803.95|4803.35|4803.83|4803.23|54
1641287160000|2022-01-04 09:06:00|4803.95|4803.35|4803.83|4803.23|4804.08|4803.48|4803.83|4803.23|25
1641287170000|2022-01-04 09:06:10|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|4803.83|4803.23|17
1641287180000|2022-01-04 09:06:20|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|4804.2|4803.6|31
1641287190000|2022-01-04 09:06:30|||||||||13
1641287200000|2022-01-04 09:06:40|4804.45|4803.85|4804.33|4803.73|4804.45|4803.85|4804.33|4803.73|57
1641287210000|2022-01-04 09:06:50|||||||||5
1641287220000|2022-01-04 09:07:00|4804.45|4803.85|4804.08|4803.48|4804.45|4803.85|4804.08|4803.48|37
1641287230000|2022-01-04 09:07:10|4804.33|4803.73|4804.08|4803.48|4804.33|4803.73|4804.08|4803.48|21
1641287240000|2022-01-04 09:07:20|4804.2|4803.6|4804.08|4803.48|4804.33|4803.73|4804.08|4803.48|6
1641287250000|2022-01-04 09:07:30|4803.95|4803.35|4803.83|4803.23|4804.08|4803.48|4803.83|4803.23|12
1641287260000|2022-01-04 09:07:40|||||||||1
1641287270000|2022-01-04 09:07:50|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|56
1641287280000|2022-01-04 09:08:00|4803.7|4803.1|4803.83|4803.23|4803.83|4803.23|4803.58|4802.98|14
1641287290000|2022-01-04 09:08:10|4803.95|4803.35|4803.83|4803.23|4804.08|4803.48|4803.83|4803.23|25
1641287300000|2022-01-04 09:08:20|4803.58|4802.98|4803.83|4803.23|4803.83|4803.23|4803.58|4802.98|8
1641287310000|2022-01-04 09:08:30|||||||||1
1641287320000|2022-01-04 09:08:40|4803.58|4802.98|4803.58|4802.98|4803.83|4803.23|4803.58|4802.98|16
1641287330000|2022-01-04 09:08:50|||||||||9
1641287340000|2022-01-04 09:09:00|4803.45|4802.85|4803.58|4802.98|4803.58|4802.98|4803.33|4802.73|6
1641287350000|2022-01-04 09:09:10|4803.83|4803.23|4803.58|4802.98|4803.83|4803.23|4803.58|4802.98|29
1641287360000|2022-01-04 09:09:20|4803.83|4803.23|4804.08|4803.48|4804.08|4803.48|4803.83|4803.23|37
1641287370000|2022-01-04 09:09:30|4803.95|4803.35|4803.83|4803.23|4803.95|4803.35|4803.83|4803.23|7
1641287390000|2022-01-04 09:09:50|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|4803.83|4803.23|18
1641287400000|2022-01-04 09:10:00|||||||||4
1641287410000|2022-01-04 09:10:10|4803.83|4803.23|4804.08|4803.48|4804.08|4803.48|4803.83|4803.23|15
1641287420000|2022-01-04 09:10:20|4803.83|4803.23|4804.08|4803.48|4804.08|4803.48|4803.83|4803.23|23
1641287430000|2022-01-04 09:10:30|4803.83|4803.23|4804.08|4803.48|4804.08|4803.48|4803.83|4803.23|9
1641287450000|2022-01-04 09:10:50|||||||||18
1641287460000|2022-01-04 09:11:00|4804.2|4803.6|4804.08|4803.48|4804.33|4803.73|4804.08|4803.48|17
1641287470000|2022-01-04 09:11:10|||||||||10
1641287480000|2022-01-04 09:11:20|4803.95|4803.35|4804.08|4803.48|4804.08|4803.48|4803.83|4803.23|22
1641287490000|2022-01-04 09:11:30|||||||||1
1641287500000|2022-01-04 09:11:40|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|6
1641287510000|2022-01-04 09:11:50|4803.95|4803.35|4804.08|4803.48|4804.08|4803.48|4803.83|4803.23|16
1641287520000|2022-01-04 09:12:00|4803.83|4803.23|4804.08|4803.48|4804.08|4803.48|4803.83|4803.23|21
1641287530000|2022-01-04 09:12:10|4804.33|4803.73|4804.2|4803.6|4804.33|4803.73|4804.2|4803.6|34
1641287540000|2022-01-04 09:12:20|4804.33|4803.73|4804.08|4803.48|4804.33|4803.73|4804.08|4803.48|15
1641287550000|2022-01-04 09:12:30|4804.2|4803.6|4804.45|4803.85|4804.45|4803.85|4804.2|4803.6|32
1641287560000|2022-01-04 09:12:40|4804.33|4803.73|4804.58|4803.98|4804.58|4803.98|4804.33|4803.73|28
1641287570000|2022-01-04 09:12:50|||||||||65
1641287580000|2022-01-04 09:13:00|4804.7|4804.1|4804.58|4803.98|4804.83|4804.23|4804.58|4803.98|26
1641287590000|2022-01-04 09:13:10|4804.33|4803.73|4804.58|4803.98|4804.58|4803.98|4804.33|4803.73|24
1641287600000|2022-01-04 09:13:20|4804.7|4804.1|4804.58|4803.98|4804.7|4804.1|4804.58|4803.98|16
1641287610000|2022-01-04 09:13:30|4804.7|4804.1|4804.58|4803.98|4804.83|4804.23|4804.58|4803.98|42
1641287620000|2022-01-04 09:13:40|4804.83|4804.23|4804.7|4804.1|4804.83|4804.23|4804.58|4803.98|32
1641287630000|2022-01-04 09:13:50|4804.58|4803.98|4804.33|4803.73|4804.7|4804.1|4804.33|4803.73|24
1641287640000|2022-01-04 09:14:00|4804.45|4803.85|4804.33|4803.73|4804.45|4803.85|4804.33|4803.73|112
1641287660000|2022-01-04 09:14:20|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|22
1641287670000|2022-01-04 09:14:30|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|9
1641287680000|2022-01-04 09:14:40|4804.58|4803.98|4804.58|4803.98|4804.7|4804.1|4804.58|4803.98|31
1641287690000|2022-01-04 09:14:50|4804.7|4804.1|4804.58|4803.98|4804.7|4804.1|4804.58|4803.98|16
1641287700000|2022-01-04 09:15:00|4804.7|4804.1|4804.83|4804.23|4804.83|4804.23|4804.58|4803.98|33
1641287710000|2022-01-04 09:15:10|4804.58|4803.98|4804.83|4804.23|4804.83|4804.23|4804.45|4803.85|64
1641287720000|2022-01-04 09:15:20|4804.7|4804.1|4804.58|4803.98|4804.83|4804.23|4804.58|4803.98|64
1641287730000|2022-01-04 09:15:30|4804.7|4804.1|4804.83|4804.23|4804.83|4804.23|4804.7|4804.1|30
1641287740000|2022-01-04 09:15:40|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|24
1641287750000|2022-01-04 09:15:50|4804.83|4804.23|4804.83|4804.23|4805.08|4804.48|4804.83|4804.23|29
1641287760000|2022-01-04 09:16:00|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|15
1641287770000|2022-01-04 09:16:10|||||||||6
1641287780000|2022-01-04 09:16:20|4805.2|4804.6|4805.08|4804.48|4805.33|4804.73|4805.08|4804.48|41
1641287790000|2022-01-04 09:16:30|4805.2|4804.6|4805.08|4804.48|4805.2|4804.6|4805.08|4804.48|19
1641287800000|2022-01-04 09:16:40|||||||||2
1641287810000|2022-01-04 09:16:50|4804.83|4804.23|4805.08|4804.48|4805.08|4804.48|4804.83|4804.23|50
1641287820000|2022-01-04 09:17:00|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|28
1641287830000|2022-01-04 09:17:10|||||||||23
1641287840000|2022-01-04 09:17:20|||||||||3
1641287850000|2022-01-04 09:17:30|4804.58|4803.98|4804.83|4804.23|4804.83|4804.23|4804.58|4803.98|26
1641287860000|2022-01-04 09:17:40|||||||||1
1641287870000|2022-01-04 09:17:50|||||||||3
1641287880000|2022-01-04 09:18:00|4805.08|4804.48|4804.83|4804.23|4805.08|4804.48|4804.83|4804.23|20
1641287890000|2022-01-04 09:18:10|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4804.83|4804.23|47
1641287900000|2022-01-04 09:18:20|4805.2|4804.6|4805.08|4804.48|4805.2|4804.6|4805.08|4804.48|6
1641287910000|2022-01-04 09:18:30|||||||||2
1641287920000|2022-01-04 09:18:40|||||||||14
1641287930000|2022-01-04 09:18:50|4805.2|4804.6|4805.33|4804.73|4805.33|4804.73|4805.2|4804.6|30
1641287940000|2022-01-04 09:19:00|||||||||23
1641287950000|2022-01-04 09:19:10|4805.08|4804.48|4805.2|4804.6|4805.33|4804.73|4805.08|4804.48|53
1641287960000|2022-01-04 09:19:20|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.08|4804.48|7
1641287970000|2022-01-04 09:19:30|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|23
1641287980000|2022-01-04 09:19:40|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|17
1641287990000|2022-01-04 09:19:50|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|27
1641288000000|2022-01-04 09:20:00|4805.33|4804.73|4805.33|4804.73|4805.58|4804.98|4805.33|4804.73|41
1641288010000|2022-01-04 09:20:10|||||||||4
1641288020000|2022-01-04 09:20:20|4805.2|4804.6|4805.08|4804.48|4805.2|4804.6|4805.08|4804.48|31
1641288030000|2022-01-04 09:20:30|4805.2|4804.6|4804.58|4803.98|4805.2|4804.6|4804.58|4803.98|159
1641288040000|2022-01-04 09:20:40|4804.83|4804.23|4804.58|4803.98|4804.83|4804.23|4804.58|4803.98|22
1641288050000|2022-01-04 09:20:50|4804.7|4804.1|4804.83|4804.23|4804.83|4804.23|4804.58|4803.98|7
1641288060000|2022-01-04 09:21:00|4804.58|4803.98|4804.83|4804.23|4804.83|4804.23|4804.58|4803.98|12
1641288070000|2022-01-04 09:21:10|4804.58|4803.98|4804.58|4803.98|4804.83|4804.23|4804.58|4803.98|8
1641288080000|2022-01-04 09:21:20|4804.7|4804.1|4804.83|4804.23|4804.83|4804.23|4804.58|4803.98|10
1641288090000|2022-01-04 09:21:30|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|31
1641288100000|2022-01-04 09:21:40|||||||||10
1641288110000|2022-01-04 09:21:50|||||||||2
1641288120000|2022-01-04 09:22:00|4805.2|4804.6|4805.33|4804.73|4805.33|4804.73|4805.2|4804.6|20
1641288130000|2022-01-04 09:22:10|4805.08|4804.48|4805.08|4804.48|4805.2|4804.6|4805.08|4804.48|19
1641288140000|2022-01-04 09:22:20|4805.2|4804.6|4805.08|4804.48|4805.33|4804.73|4805.08|4804.48|52
1641288150000|2022-01-04 09:22:30|||||||||13
1641288160000|2022-01-04 09:22:40|4805.33|4804.73|4804.83|4804.23|4805.33|4804.73|4804.7|4804.1|35
1641288170000|2022-01-04 09:22:50|||||||||3
1641288180000|2022-01-04 09:23:00|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|30
1641288190000|2022-01-04 09:23:10|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|10
1641288200000|2022-01-04 09:23:20|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|3
1641288210000|2022-01-04 09:23:30|4804.83|4804.23|4805.08|4804.48|4805.08|4804.48|4804.83|4804.23|43
1641288220000|2022-01-04 09:23:40|4804.95|4804.35|4804.83|4804.23|4805.08|4804.48|4804.83|4804.23|27
1641288230000|2022-01-04 09:23:50|4804.58|4803.98|4804.83|4804.23|4804.83|4804.23|4804.58|4803.98|42
1641288240000|2022-01-04 09:24:00|||||||||12
1641288250000|2022-01-04 09:24:10|||||||||9
1641288260000|2022-01-04 09:24:20|||||||||20
1641288280000|2022-01-04 09:24:40|||||||||3
1641288300000|2022-01-04 09:25:00|4804.95|4804.35|4805.08|4804.48|4805.08|4804.48|4804.83|4804.23|19
1641288310000|2022-01-04 09:25:10|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|5
1641288320000|2022-01-04 09:25:20|||||||||2
1641288330000|2022-01-04 09:25:30|4804.58|4803.98|4804.7|4804.1|4804.7|4804.1|4804.58|4803.98|34
1641288340000|2022-01-04 09:25:40|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|0
1641288350000|2022-01-04 09:25:50|||||||||23
1641288360000|2022-01-04 09:26:00|4804.45|4803.85|4804.58|4803.98|4804.58|4803.98|4804.33|4803.73|30
1641288370000|2022-01-04 09:26:10|4804.33|4803.73|4804.58|4803.98|4804.58|4803.98|4804.33|4803.73|16
1641288380000|2022-01-04 09:26:20|4804.45|4803.85|4804.58|4803.98|4804.58|4803.98|4804.45|4803.85|15
1641288400000|2022-01-04 09:26:40|||||||||30
1641288410000|2022-01-04 09:26:50|||||||||1
1641288420000|2022-01-04 09:27:00|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|15
1641288430000|2022-01-04 09:27:10|||||||||6
1641288440000|2022-01-04 09:27:20|||||||||6
1641288450000|2022-01-04 09:27:30|||||||||3
1641288460000|2022-01-04 09:27:40|||||||||18
1641288470000|2022-01-04 09:27:50|||||||||1
1641288480000|2022-01-04 09:28:00|||||||||45
1641288490000|2022-01-04 09:28:10|||||||||12
1641288500000|2022-01-04 09:28:20|||||||||18
1641288510000|2022-01-04 09:28:30|||||||||7
1641288520000|2022-01-04 09:28:40|4804.7|4804.1|4804.58|4803.98|4804.7|4804.1|4804.58|4803.98|46
1641288530000|2022-01-04 09:28:50|||||||||1
1641288550000|2022-01-04 09:29:10|||||||||1
1641288560000|2022-01-04 09:29:20|||||||||32
1641288570000|2022-01-04 09:29:30|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|40
1641288590000|2022-01-04 09:29:50|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|4804.33|4803.73|32
1641288600000|2022-01-04 09:30:00|4804.45|4803.85|4804.58|4803.98|4804.58|4803.98|4804.33|4803.73|14
1641288610000|2022-01-04 09:30:10|4804.33|4803.73|4804.58|4803.98|4804.58|4803.98|4804.33|4803.73|35
1641288620000|2022-01-04 09:30:20|4804.33|4803.73|4804.58|4803.98|4804.58|4803.98|4804.33|4803.73|10
1641288630000|2022-01-04 09:30:30|||||||||50
1641288640000|2022-01-04 09:30:40|4804.45|4803.85|4804.33|4803.73|4804.45|4803.85|4804.33|4803.73|28
1641288650000|2022-01-04 09:30:50|||||||||4
1641288660000|2022-01-04 09:31:00|4804.58|4803.98|4804.33|4803.73|4804.58|4803.98|4804.33|4803.73|27
1641288670000|2022-01-04 09:31:10|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|5
1641288680000|2022-01-04 09:31:20|4804.33|4803.73|4804.33|4803.73|4804.33|4803.73|4804.08|4803.48|31
1641288690000|2022-01-04 09:31:30|4804.45|4803.85|4804.58|4803.98|4804.58|4803.98|4804.45|4803.85|12
1641288700000|2022-01-04 09:31:40|4804.83|4804.23|4804.7|4804.1|4804.83|4804.23|4804.7|4804.1|41
1641288710000|2022-01-04 09:31:50|4804.83|4804.23|4804.58|4803.98|4804.83|4804.23|4804.58|4803.98|1
1641288720000|2022-01-04 09:32:00|4804.7|4804.1|4804.58|4803.98|4804.83|4804.23|4804.58|4803.98|11
1641288730000|2022-01-04 09:32:10|||||||||8
1641288740000|2022-01-04 09:32:20|||||||||7
1641288750000|2022-01-04 09:32:30|||||||||3
1641288760000|2022-01-04 09:32:40|4804.33|4803.73|4804.58|4803.98|4804.58|4803.98|4804.33|4803.73|14
1641288780000|2022-01-04 09:33:00|4804.33|4803.73|4804.33|4803.73|4804.58|4803.98|4804.33|4803.73|20
1641288790000|2022-01-04 09:33:10|||||||||7
1641288800000|2022-01-04 09:33:20|||||||||15
1641288820000|2022-01-04 09:33:40|4804.08|4803.48|4804.08|4803.48|4804.33|4803.73|4804.08|4803.48|19
1641288830000|2022-01-04 09:33:50|4803.83|4803.23|4804.08|4803.48|4804.08|4803.48|4803.83|4803.23|35
1641288840000|2022-01-04 09:34:00|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|22
1641288850000|2022-01-04 09:34:10|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|40
1641288860000|2022-01-04 09:34:20|4803.83|4803.23|4803.83|4803.23|4803.95|4803.35|4803.83|4803.23|23
1641288870000|2022-01-04 09:34:30|4803.95|4803.35|4803.95|4803.35|4803.95|4803.35|4803.95|4803.35|24
1641288880000|2022-01-04 09:34:40|4804.08|4803.48|4803.83|4803.23|4804.08|4803.48|4803.83|4803.23|4
1641288890000|2022-01-04 09:34:50|4803.58|4802.98|4803.58|4802.98|4803.7|4803.1|4803.58|4802.98|37
1641288900000|2022-01-04 09:35:00|||||||||23
1641288910000|2022-01-04 09:35:10|4803.33|4802.73|4803.58|4802.98|4803.58|4802.98|4803.33|4802.73|37
1641288920000|2022-01-04 09:35:20|4803.33|4802.73|4803.58|4802.98|4803.58|4802.98|4803.33|4802.73|29
1641288930000|2022-01-04 09:35:30|||||||||13
1641288940000|2022-01-04 09:35:40|4803.83|4803.23|4804.08|4803.48|4804.33|4803.73|4803.58|4802.98|74
1641288950000|2022-01-04 09:35:50|||||||||34
1641288960000|2022-01-04 09:36:00|4803.83|4803.23|4803.83|4803.23|4803.83|4803.23|4803.58|4802.98|28
1641288970000|2022-01-04 09:36:10|4803.58|4802.98|4803.33|4802.73|4803.58|4802.98|4803.33|4802.73|83
1641288980000|2022-01-04 09:36:20|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|28
1641288990000|2022-01-04 09:36:30|||||||||7
1641289000000|2022-01-04 09:36:40|4803.33|4802.73|4803.33|4802.73|4803.33|4802.73|4803.33|4802.73|14
1641289010000|2022-01-04 09:36:50|||||||||2
1641289020000|2022-01-04 09:37:00|4803.08|4802.48|4803.08|4802.48|4803.08|4802.48|4802.95|4802.35|111
1641289030000|2022-01-04 09:37:10|4802.95|4802.35|4803.08|4802.48|4803.08|4802.48|4802.95|4802.35|25
1641289040000|2022-01-04 09:37:20|4803.2|4802.6|4803.33|4802.73|4803.33|4802.73|4803.08|4802.48|17
1641289050000|2022-01-04 09:37:30|4803.08|4802.48|4803.08|4802.48|4803.33|4802.73|4803.08|4802.48|34
1641289060000|2022-01-04 09:37:40|4803.33|4802.73|4803.33|4802.73|4803.33|4802.73|4803.08|4802.48|12
1641289070000|2022-01-04 09:37:50|||||||||2
1641289080000|2022-01-04 09:38:00|||||||||1
1641289100000|2022-01-04 09:38:20|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|40
1641289110000|2022-01-04 09:38:30|4803.7|4803.1|4803.83|4803.23|4803.83|4803.23|4803.58|4802.98|19
1641289120000|2022-01-04 09:38:40|||||||||6
1641289130000|2022-01-04 09:38:50|||||||||27
1641289150000|2022-01-04 09:39:10|4804.08|4803.48|4803.83|4803.23|4804.08|4803.48|4803.83|4803.23|35
1641289160000|2022-01-04 09:39:20|||||||||5
1641289170000|2022-01-04 09:39:30|4804.08|4803.48|4803.83|4803.23|4804.08|4803.48|4803.83|4803.23|17
1641289180000|2022-01-04 09:39:40|4803.95|4803.35|4804.08|4803.48|4804.08|4803.48|4803.95|4803.35|2
1641289190000|2022-01-04 09:39:50|4803.95|4803.35|4803.83|4803.23|4803.95|4803.35|4803.83|4803.23|1
1641289200000|2022-01-04 09:40:00|||||||||2
1641289210000|2022-01-04 09:40:10|4803.95|4803.35|4803.83|4803.23|4804.08|4803.48|4803.83|4803.23|19
1641289220000|2022-01-04 09:40:20|4803.95|4803.35|4803.83|4803.23|4803.95|4803.35|4803.83|4803.23|120
1641289230000|2022-01-04 09:40:30|4803.58|4802.98|4803.58|4802.98|4803.7|4803.1|4803.58|4802.98|28
1641289240000|2022-01-04 09:40:40|4803.7|4803.1|4803.58|4802.98|4803.83|4803.23|4803.58|4802.98|16
1641289250000|2022-01-04 09:40:50|4803.7|4803.1|4803.83|4803.23|4803.83|4803.23|4803.7|4803.1|26
1641289260000|2022-01-04 09:41:00|4803.58|4802.98|4803.83|4803.23|4803.83|4803.23|4803.58|4802.98|10
1641289270000|2022-01-04 09:41:10|4803.58|4802.98|4803.33|4802.73|4803.58|4802.98|4803.33|4802.73|52
1641289280000|2022-01-04 09:41:20|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|4803.58|4802.98|19
1641289290000|2022-01-04 09:41:30|4803.83|4803.23|4803.58|4802.98|4803.83|4803.23|4803.58|4802.98|47
1641289300000|2022-01-04 09:41:40|||||||||20
1641289320000|2022-01-04 09:42:00|4803.45|4802.85|4803.58|4802.98|4803.58|4802.98|4803.45|4802.85|35
1641289330000|2022-01-04 09:42:10|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|4804.08|4803.48|83
1641289340000|2022-01-04 09:42:20|4804.2|4803.6|4804.33|4803.73|4804.33|4803.73|4804.08|4803.48|58
1641289350000|2022-01-04 09:42:30|4804.58|4803.98|4804.33|4803.73|4804.58|4803.98|4804.33|4803.73|83
1641289360000|2022-01-04 09:42:40|||||||||26
1641289370000|2022-01-04 09:42:50|4804.45|4803.85|4804.33|4803.73|4804.58|4803.98|4804.33|4803.73|19
1641289380000|2022-01-04 09:43:00|4804.45|4803.85|4804.45|4803.85|4804.58|4803.98|4804.33|4803.73|17
1641289390000|2022-01-04 09:43:10|4804.58|4803.98|4804.33|4803.73|4804.58|4803.98|4804.33|4803.73|7
1641289400000|2022-01-04 09:43:20|||||||||1
1641289410000|2022-01-04 09:43:30|||||||||3
1641289420000|2022-01-04 09:43:40|||||||||2
1641289430000|2022-01-04 09:43:50|||||||||45
1641289440000|2022-01-04 09:44:00|4804.58|4803.98|4805.08|4804.48|4805.08|4804.48|4804.58|4803.98|53
1641289450000|2022-01-04 09:44:10|||||||||1
1641289460000|2022-01-04 09:44:20|4804.95|4804.35|4805.08|4804.48|4805.08|4804.48|4804.95|4804.35|43
1641289470000|2022-01-04 09:44:30|4804.95|4804.35|4804.83|4804.23|4804.95|4804.35|4804.83|4804.23|24
1641289480000|2022-01-04 09:44:40|||||||||1
1641289490000|2022-01-04 09:44:50|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|146
1641289510000|2022-01-04 09:45:10|4804.83|4804.23|4804.83|4804.23|4805.08|4804.48|4804.83|4804.23|53
1641289520000|2022-01-04 09:45:20|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|4804.58|4803.98|27
1641289530000|2022-01-04 09:45:30|4804.83|4804.23|4804.58|4803.98|4804.83|4804.23|4804.58|4803.98|32
1641289540000|2022-01-04 09:45:40|4804.7|4804.1|4804.58|4803.98|4804.83|4804.23|4804.58|4803.98|39
1641289550000|2022-01-04 09:45:50|||||||||1
1641289560000|2022-01-04 09:46:00|||||||||23
1641289570000|2022-01-04 09:46:10|||||||||29
1641289580000|2022-01-04 09:46:20|4804.83|4804.23|4805.08|4804.48|4805.08|4804.48|4804.83|4804.23|44
1641289590000|2022-01-04 09:46:30|4804.83|4804.23|4805.08|4804.48|4805.08|4804.48|4804.83|4804.23|13
1641289600000|2022-01-04 09:46:40|4805.33|4804.73|4805.2|4804.6|4805.33|4804.73|4805.08|4804.48|74
1641289610000|2022-01-04 09:46:50|4805.08|4804.48|4805.08|4804.48|4805.2|4804.6|4805.08|4804.48|4
1641289620000|2022-01-04 09:47:00|4805.33|4804.73|4805.08|4804.48|4805.33|4804.73|4805.08|4804.48|37
1641289630000|2022-01-04 09:47:10|||||||||2
1641289640000|2022-01-04 09:47:20|||||||||35
1641289650000|2022-01-04 09:47:30|4804.83|4804.23|4805.08|4804.48|4805.08|4804.48|4804.83|4804.23|107
1641289670000|2022-01-04 09:47:50|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|33
1641289680000|2022-01-04 09:48:00|||||||||3
1641289690000|2022-01-04 09:48:10|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|28
1641289700000|2022-01-04 09:48:20|||||||||5
1641289710000|2022-01-04 09:48:30|||||||||4
1641289720000|2022-01-04 09:48:40|||||||||6
1641289730000|2022-01-04 09:48:50|||||||||1
1641289740000|2022-01-04 09:49:00|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|4804.83|4804.23|28
1641289750000|2022-01-04 09:49:10|||||||||21
1641289760000|2022-01-04 09:49:20|4804.95|4804.35|4804.7|4804.1|4805.08|4804.48|4804.7|4804.1|58
1641289770000|2022-01-04 09:49:30|4804.58|4803.98|4804.7|4804.1|4804.83|4804.23|4804.58|4803.98|28
1641289780000|2022-01-04 09:49:40|4804.83|4804.23|4805.08|4804.48|4805.08|4804.48|4804.83|4804.23|73
1641289790000|2022-01-04 09:49:50|||||||||8
1641289800000|2022-01-04 09:50:00|||||||||4
1641289820000|2022-01-04 09:50:20|||||||||1
1641289830000|2022-01-04 09:50:30|||||||||2
1641289840000|2022-01-04 09:50:40|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|44
1641289850000|2022-01-04 09:50:50|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|37
1641289860000|2022-01-04 09:51:00|4805.83|4805.23|4805.58|4804.98|4805.83|4805.23|4805.58|4804.98|89
1641289870000|2022-01-04 09:51:10|||||||||20
1641289880000|2022-01-04 09:51:20|||||||||2
1641289890000|2022-01-04 09:51:30|||||||||32
1641289900000|2022-01-04 09:51:40|4805.45|4804.85|4805.58|4804.98|4805.58|4804.98|4805.33|4804.73|50
1641289920000|2022-01-04 09:52:00|||||||||3
1641289930000|2022-01-04 09:52:10|||||||||3
1641289940000|2022-01-04 09:52:20|4805.45|4804.85|4805.58|4804.98|4805.58|4804.98|4805.33|4804.73|67
1641289950000|2022-01-04 09:52:30|||||||||14
1641289960000|2022-01-04 09:52:40|||||||||2
1641289970000|2022-01-04 09:52:50|||||||||2
1641289980000|2022-01-04 09:53:00|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|57
1641289990000|2022-01-04 09:53:10|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|37
1641290000000|2022-01-04 09:53:20|||||||||8
1641290010000|2022-01-04 09:53:30|||||||||7
1641290020000|2022-01-04 09:53:40|||||||||4
1641290030000|2022-01-04 09:53:50|||||||||4
1641290040000|2022-01-04 09:54:00|||||||||2
1641290050000|2022-01-04 09:54:10|||||||||29
1641290060000|2022-01-04 09:54:20|||||||||10
1641290080000|2022-01-04 09:54:40|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|25
1641290100000|2022-01-04 09:55:00|4805.2|4804.6|4805.33|4804.73|4805.33|4804.73|4805.08|4804.48|62
1641290110000|2022-01-04 09:55:10|4805.45|4804.85|4805.33|4804.73|4805.45|4804.85|4805.33|4804.73|15
1641290120000|2022-01-04 09:55:20|||||||||15
1641290130000|2022-01-04 09:55:30|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|4805.08|4804.48|8
1641290140000|2022-01-04 09:55:40|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|146
1641290150000|2022-01-04 09:55:50|4805.2|4804.6|4805.33|4804.73|4805.33|4804.73|4805.08|4804.48|19
1641290160000|2022-01-04 09:56:00|4805.2|4804.6|4805.33|4804.73|4805.33|4804.73|4805.08|4804.48|32
1641290170000|2022-01-04 09:56:10|4805.08|4804.48|4805.2|4804.6|4805.33|4804.73|4805.08|4804.48|11
1641290180000|2022-01-04 09:56:20|4805.08|4804.48|4805.08|4804.48|4805.33|4804.73|4805.08|4804.48|16
1641290190000|2022-01-04 09:56:30|4805.33|4804.73|4805.33|4804.73|4805.33|4804.73|4805.08|4804.48|16
1641290200000|2022-01-04 09:56:40|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|15
1641290210000|2022-01-04 09:56:50|||||||||2
1641290220000|2022-01-04 09:57:00|||||||||10
1641290230000|2022-01-04 09:57:10|4805.33|4804.73|4805.58|4804.98|4805.58|4804.98|4805.33|4804.73|89
1641290240000|2022-01-04 09:57:20|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|15
1641290250000|2022-01-04 09:57:30|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|4805.58|4804.98|15
1641290260000|2022-01-04 09:57:40|||||||||6
1641290280000|2022-01-04 09:58:00|||||||||6
1641290290000|2022-01-04 09:58:10|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|4805.58|4804.98|29
1641290300000|2022-01-04 09:58:20|||||||||1
1641290310000|2022-01-04 09:58:30|4806.08|4805.48|4805.83|4805.23|4806.08|4805.48|4805.83|4805.23|47
1641290320000|2022-01-04 09:58:40|||||||||22
1641290330000|2022-01-04 09:58:50|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|4805.83|4805.23|52
1641290340000|2022-01-04 09:59:00|4805.83|4805.23|4806.08|4805.48|4806.08|4805.48|4805.83|4805.23|64
1641290350000|2022-01-04 09:59:10|||||||||13
1641290360000|2022-01-04 09:59:20|||||||||7
1641290370000|2022-01-04 09:59:30|||||||||11
1641290390000|2022-01-04 09:59:50|||||||||8
1641290400000|2022-01-04 10:00:00|4806.33|4805.73|4806.83|4806.23|4806.83|4806.23|4806.33|4805.73|209
1641290410000|2022-01-04 10:00:10|4807.08|4806.48|4806.83|4806.23|4807.08|4806.48|4806.83|4806.23|40
1641290420000|2022-01-04 10:00:20|||||||||1
1641290430000|2022-01-04 10:00:30|||||||||1
1641290440000|2022-01-04 10:00:40|||||||||22
1641290450000|2022-01-04 10:00:50|||||||||11
1641290460000|2022-01-04 10:01:00|||||||||18
1641290470000|2022-01-04 10:01:10|||||||||1
1641290480000|2022-01-04 10:01:20|||||||||7
1641290490000|2022-01-04 10:01:30|||||||||2
1641290500000|2022-01-04 10:01:40|||||||||36
1641290510000|2022-01-04 10:01:50|||||||||4
1641290520000|2022-01-04 10:02:00|||||||||5
1641290530000|2022-01-04 10:02:10|||||||||6
1641290540000|2022-01-04 10:02:20|||||||||32
1641290550000|2022-01-04 10:02:30|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4806.95|4806.35|25
1641290560000|2022-01-04 10:02:40|4807.33|4806.73|4807.33|4806.73|4807.33|4806.73|4807.2|4806.6|23
1641290570000|2022-01-04 10:02:50|4807.2|4806.6|4807.33|4806.73|4807.33|4806.73|4807.2|4806.6|32
1641290580000|2022-01-04 10:03:00|4807.58|4806.98|4807.58|4806.98|4807.58|4806.98|4807.58|4806.98|91
1641290590000|2022-01-04 10:03:10|4807.7|4807.1|4807.58|4806.98|4807.7|4807.1|4807.58|4806.98|45
1641290600000|2022-01-04 10:03:20|4807.33|4806.73|4807.33|4806.73|4807.33|4806.73|4807.33|4806.73|21
1641290610000|2022-01-04 10:03:30|4807.58|4806.98|4807.33|4806.73|4807.58|4806.98|4807.33|4806.73|11
1641290630000|2022-01-04 10:03:50|||||||||7
1641290640000|2022-01-04 10:04:00|||||||||8
1641290650000|2022-01-04 10:04:10|||||||||52
1641290660000|2022-01-04 10:04:20|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|63
1641290670000|2022-01-04 10:04:30|||||||||2
1641290680000|2022-01-04 10:04:40|4807.33|4806.73|4807.33|4806.73|4807.33|4806.73|4807.33|4806.73|21
1641290690000|2022-01-04 10:04:50|4807.58|4806.98|4807.58|4806.98|4807.58|4806.98|4807.58|4806.98|10
1641290700000|2022-01-04 10:05:00|4807.33|4806.73|4807.08|4806.48|4807.33|4806.73|4807.08|4806.48|62
1641290710000|2022-01-04 10:05:10|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|16
1641290720000|2022-01-04 10:05:20|4806.95|4806.35|4807.08|4806.48|4807.08|4806.48|4806.83|4806.23|37
1641290730000|2022-01-04 10:05:30|4806.95|4806.35|4806.83|4806.23|4806.95|4806.35|4806.83|4806.23|20
1641290740000|2022-01-04 10:05:40|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|20
1641290750000|2022-01-04 10:05:50|4807.2|4806.6|4807.08|4806.48|4807.33|4806.73|4807.08|4806.48|18
1641290760000|2022-01-04 10:06:00|4807.33|4806.73|4807.33|4806.73|4807.33|4806.73|4807.33|4806.73|26
1641290770000|2022-01-04 10:06:10|||||||||9
1641290780000|2022-01-04 10:06:20|4807.45|4806.85|4807.45|4806.85|4807.45|4806.85|4807.33|4806.73|60
1641290790000|2022-01-04 10:06:30|4807.33|4806.73|4807.58|4806.98|4807.58|4806.98|4807.33|4806.73|10
1641290800000|2022-01-04 10:06:40|4807.45|4806.85|4807.58|4806.98|4807.58|4806.98|4807.45|4806.85|2
1641290820000|2022-01-04 10:07:00|||||||||3
1641290830000|2022-01-04 10:07:10|4807.33|4806.73|4807.33|4806.73|4807.33|4806.73|4807.08|4806.48|49
1641290840000|2022-01-04 10:07:20|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|8
1641290850000|2022-01-04 10:07:30|||||||||24
1641290860000|2022-01-04 10:07:40|||||||||1
1641290870000|2022-01-04 10:07:50|||||||||5
1641290880000|2022-01-04 10:08:00|4807.2|4806.6|4807.08|4806.48|4807.2|4806.6|4807.08|4806.48|41
1641290890000|2022-01-04 10:08:10|4807.2|4806.6|4807.33|4806.73|4807.33|4806.73|4807.08|4806.48|42
1641290900000|2022-01-04 10:08:20|4807.58|4806.98|4807.58|4806.98|4807.58|4806.98|4807.58|4806.98|38
1641290910000|2022-01-04 10:08:30|4807.45|4806.85|4807.58|4806.98|4807.58|4806.98|4807.33|4806.73|52
1641290920000|2022-01-04 10:08:40|4807.7|4807.1|4807.58|4806.98|4807.7|4807.1|4807.58|4806.98|23
1641290930000|2022-01-04 10:08:50|4807.83|4807.23|4808.08|4807.48|4808.08|4807.48|4807.83|4807.23|101
1641290940000|2022-01-04 10:09:00|4808.33|4807.73|4808.33|4807.73|4808.33|4807.73|4808.33|4807.73|121
1641290950000|2022-01-04 10:09:10|4808.58|4807.98|4808.58|4807.98|4808.58|4807.98|4808.58|4807.98|76
1641290960000|2022-01-04 10:09:20|4808.83|4808.23|4809.08|4808.48|4809.08|4808.48|4808.83|4808.23|268
1641290970000|2022-01-04 10:09:30|4809.2|4808.6|4809.33|4808.73|4809.33|4808.73|4809.08|4808.48|79
1641290980000|2022-01-04 10:09:40|4809.08|4808.48|4809.08|4808.48|4809.08|4808.48|4809.08|4808.48|61
1641290990000|2022-01-04 10:09:50|||||||||40
1641291000000|2022-01-04 10:10:00|4809.2|4808.6|4808.83|4808.23|4809.33|4808.73|4808.83|4808.23|162
1641291010000|2022-01-04 10:10:10|4808.95|4808.35|4809.08|4808.48|4809.08|4808.48|4808.95|4808.35|41
1641291020000|2022-01-04 10:10:20|4808.95|4808.35|4809.08|4808.48|4809.08|4808.48|4808.83|4808.23|49
1641291030000|2022-01-04 10:10:30|||||||||21
1641291040000|2022-01-04 10:10:40|||||||||21
1641291050000|2022-01-04 10:10:50|4809.2|4808.6|4809.08|4808.48|4809.2|4808.6|4809.08|4808.48|49
1641291060000|2022-01-04 10:11:00|4809.33|4808.73|4809.33|4808.73|4809.33|4808.73|4809.33|4808.73|72
1641291070000|2022-01-04 10:11:10|4809.08|4808.48|4809.08|4808.48|4809.08|4808.48|4809.08|4808.48|67
1641291080000|2022-01-04 10:11:20|4809.33|4808.73|4809.08|4808.48|4809.33|4808.73|4809.08|4808.48|94
1641291090000|2022-01-04 10:11:30|4808.95|4808.35|4809.08|4808.48|4809.08|4808.48|4808.95|4808.35|53
1641291100000|2022-01-04 10:11:40|4809.33|4808.73|4809.08|4808.48|4809.33|4808.73|4809.08|4808.48|76
1641291110000|2022-01-04 10:11:50|4809.33|4808.73|4809.08|4808.48|4809.33|4808.73|4809.08|4808.48|23
1641291120000|2022-01-04 10:12:00|4809.33|4808.73|4809.33|4808.73|4809.33|4808.73|4809.2|4808.6|92
1641291130000|2022-01-04 10:12:10|4809.2|4808.6|4809.08|4808.48|4809.33|4808.73|4809.08|4808.48|52
1641291140000|2022-01-04 10:12:20|4809.2|4808.6|4809.08|4808.48|4809.2|4808.6|4809.08|4808.48|15
1641291150000|2022-01-04 10:12:30|||||||||40
1641291160000|2022-01-04 10:12:40|4809.33|4808.73|4809.58|4808.98|4809.58|4808.98|4809.33|4808.73|122
1641291170000|2022-01-04 10:12:50|4809.83|4809.23|4810.33|4809.73|4810.33|4809.73|4809.83|4809.23|1339
1641291180000|2022-01-04 10:13:00|4810.08|4809.48|4810.08|4809.48|4810.08|4809.48|4810.08|4809.48|115
1641291190000|2022-01-04 10:13:10|4809.83|4809.23|4810.08|4809.48|4810.33|4809.73|4809.83|4809.23|147
1641291200000|2022-01-04 10:13:20|4810.33|4809.73|4810.83|4810.23|4811.08|4810.48|4810.08|4809.48|407
1641291210000|2022-01-04 10:13:30|4810.58|4809.98|4810.83|4810.23|4810.83|4810.23|4810.58|4809.98|48
1641291220000|2022-01-04 10:13:40|4811.33|4810.73|4811.83|4811.23|4811.83|4811.23|4811.33|4810.73|378
1641291230000|2022-01-04 10:13:50|4812.08|4811.48|4811.83|4811.23|4812.08|4811.48|4811.83|4811.23|210
1641291240000|2022-01-04 10:14:00|4811.58|4810.98|4811.58|4810.98|4811.58|4810.98|4811.58|4810.98|90
1641291250000|2022-01-04 10:14:10|4811.33|4810.73|4810.83|4810.23|4811.33|4810.73|4810.83|4810.23|78
1641291260000|2022-01-04 10:14:20|4810.58|4809.98|4810.58|4809.98|4810.58|4809.98|4810.58|4809.98|108
1641291270000|2022-01-04 10:14:30|||||||||9
1641291280000|2022-01-04 10:14:40|4810.7|4810.1|4810.58|4809.98|4810.83|4810.23|4810.58|4809.98|59
1641291290000|2022-01-04 10:14:50|4810.83|4810.23|4810.83|4810.23|4810.83|4810.23|4810.83|4810.23|69
1641291300000|2022-01-04 10:15:00|4810.58|4809.98|4810.58|4809.98|4810.83|4810.23|4810.58|4809.98|39
1641291310000|2022-01-04 10:15:10|4810.08|4809.48|4809.83|4809.23|4810.08|4809.48|4809.83|4809.23|198
1641291320000|2022-01-04 10:15:20|4810.08|4809.48|4810.08|4809.48|4810.08|4809.48|4809.83|4809.23|109
1641291330000|2022-01-04 10:15:30|4810.2|4809.6|4810.33|4809.73|4810.33|4809.73|4810.08|4809.48|81
1641291340000|2022-01-04 10:15:40|||||||||5
1641291350000|2022-01-04 10:15:50|4810.08|4809.48|4810.45|4809.85|4810.45|4809.85|4810.08|4809.48|92
1641291360000|2022-01-04 10:16:00|4810.33|4809.73|4810.45|4809.85|4810.58|4809.98|4810.33|4809.73|31
1641291370000|2022-01-04 10:16:10|4810.33|4809.73|4810.45|4809.85|4810.58|4809.98|4810.33|4809.73|10
1641291380000|2022-01-04 10:16:20|4810.58|4809.98|4810.58|4809.98|4810.58|4809.98|4810.33|4809.73|28
1641291390000|2022-01-04 10:16:30|||||||||20
1641291400000|2022-01-04 10:16:40|||||||||1
1641291410000|2022-01-04 10:16:50|||||||||3
1641291420000|2022-01-04 10:17:00|4810.45|4809.85|4810.33|4809.73|4810.45|4809.85|4810.33|4809.73|39
1641291430000|2022-01-04 10:17:10|||||||||27
1641291440000|2022-01-04 10:17:20|||||||||2
1641291450000|2022-01-04 10:17:30|||||||||3
1641291460000|2022-01-04 10:17:40|||||||||5
1641291470000|2022-01-04 10:17:50|||||||||12
1641291480000|2022-01-04 10:18:00|4810.45|4809.85|4810.58|4809.98|4810.58|4809.98|4810.45|4809.85|21
1641291490000|2022-01-04 10:18:10|4810.83|4810.23|4810.83|4810.23|4810.83|4810.23|4810.83|4810.23|108
1641291500000|2022-01-04 10:18:20|4810.7|4810.1|4810.58|4809.98|4810.83|4810.23|4810.58|4809.98|56
1641291510000|2022-01-04 10:18:30|||||||||1
1641291520000|2022-01-04 10:18:40|4810.7|4810.1|4810.58|4809.98|4810.83|4810.23|4810.58|4809.98|46
1641291530000|2022-01-04 10:18:50|4810.33|4809.73|4810.33|4809.73|4810.33|4809.73|4810.33|4809.73|33
1641291540000|2022-01-04 10:19:00|4810.58|4809.98|4810.58|4809.98|4810.58|4809.98|4810.58|4809.98|38
1641291550000|2022-01-04 10:19:10|4810.83|4810.23|4810.83|4810.23|4810.83|4810.23|4810.58|4809.98|38
1641291560000|2022-01-04 10:19:20|4810.58|4809.98|4810.33|4809.73|4810.58|4809.98|4810.33|4809.73|33
1641291570000|2022-01-04 10:19:30|4810.45|4809.85|4810.58|4809.98|4810.58|4809.98|4810.45|4809.85|42
1641291580000|2022-01-04 10:19:40|4810.83|4810.23|4811.08|4810.48|4811.08|4810.48|4810.83|4810.23|74
1641291590000|2022-01-04 10:19:50|4811.33|4810.73|4811.58|4810.98|4811.58|4810.98|4811.33|4810.73|26
1641291600000|2022-01-04 10:20:00|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|69
1641291610000|2022-01-04 10:20:10|4812.08|4811.48|4812.08|4811.48|4812.08|4811.48|4812.08|4811.48|47
1641291620000|2022-01-04 10:20:20|4812.33|4811.73|4812.08|4811.48|4812.33|4811.73|4811.83|4811.23|172
1641291630000|2022-01-04 10:20:30|4811.83|4811.23|4811.83|4811.23|4812.08|4811.48|4811.83|4811.23|32
1641291640000|2022-01-04 10:20:40|4812.08|4811.48|4812.33|4811.73|4812.33|4811.73|4812.08|4811.48|35
1641291650000|2022-01-04 10:20:50|||||||||20
1641291660000|2022-01-04 10:21:00|4812.45|4811.85|4812.33|4811.73|4812.58|4811.98|4812.33|4811.73|48
1641291670000|2022-01-04 10:21:10|4812.08|4811.48|4812.08|4811.48|4812.08|4811.48|4812.08|4811.48|20
1641291680000|2022-01-04 10:21:20|4811.95|4811.35|4811.83|4811.23|4811.95|4811.35|4811.83|4811.23|11
1641291690000|2022-01-04 10:21:30|4812.08|4811.48|4811.58|4810.98|4812.08|4811.48|4811.58|4810.98|93
1641291700000|2022-01-04 10:21:40|4811.45|4810.85|4811.33|4810.73|4811.45|4810.85|4811.33|4810.73|40
1641291710000|2022-01-04 10:21:50|4811.45|4810.85|4811.08|4810.48|4811.45|4810.85|4811.08|4810.48|38
1641291720000|2022-01-04 10:22:00|4811.33|4810.73|4811.33|4810.73|4811.33|4810.73|4811.33|4810.73|33
1641291730000|2022-01-04 10:22:10|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|19
1641291740000|2022-01-04 10:22:20|4811.2|4810.6|4811.33|4810.73|4811.58|4810.98|4811.2|4810.6|33
1641291750000|2022-01-04 10:22:30|4811.58|4810.98|4811.83|4811.23|4811.83|4811.23|4811.58|4810.98|19
1641291760000|2022-01-04 10:22:40|4812.08|4811.48|4812.33|4811.73|4812.33|4811.73|4812.08|4811.48|56
1641291770000|2022-01-04 10:22:50|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|27
1641291780000|2022-01-04 10:23:00|4812.45|4811.85|4812.33|4811.73|4812.45|4811.85|4812.33|4811.73|53
1641291790000|2022-01-04 10:23:10|4812.58|4811.98|4813.08|4812.48|4813.08|4812.48|4812.58|4811.98|115
1641291800000|2022-01-04 10:23:20|4812.95|4812.35|4813.08|4812.48|4813.08|4812.48|4812.95|4812.35|40
1641291810000|2022-01-04 10:23:30|4813.83|4813.23|4813.33|4812.73|4813.83|4813.23|4813.33|4812.73|242
1641291820000|2022-01-04 10:23:40|4813.45|4812.85|4813.58|4812.98|4813.58|4812.98|4813.33|4812.73|41
1641291830000|2022-01-04 10:23:50|||||||||11
1641291840000|2022-01-04 10:24:00|4813.33|4812.73|4813.33|4812.73|4813.33|4812.73|4813.08|4812.48|54
1641291850000|2022-01-04 10:24:10|4813.08|4812.48|4813.33|4812.73|4813.33|4812.73|4813.08|4812.48|54
1641291860000|2022-01-04 10:24:20|4813.58|4812.98|4813.83|4813.23|4813.83|4813.23|4813.33|4812.73|90
1641291870000|2022-01-04 10:24:30|4813.58|4812.98|4813.58|4812.98|4813.83|4813.23|4813.58|4812.98|25
1641291880000|2022-01-04 10:24:40|||||||||4
1641291890000|2022-01-04 10:24:50|||||||||8
1641291900000|2022-01-04 10:25:00|4813.83|4813.23|4813.58|4812.98|4813.83|4813.23|4813.58|4812.98|40
1641291910000|2022-01-04 10:25:10|4813.33|4812.73|4813.33|4812.73|4813.58|4812.98|4813.33|4812.73|21
1641291930000|2022-01-04 10:25:30|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|34
1641291940000|2022-01-04 10:25:40|4813.2|4812.6|4813.08|4812.48|4813.33|4812.73|4813.08|4812.48|38
1641291950000|2022-01-04 10:25:50|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|79
1641291960000|2022-01-04 10:26:00|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|12
1641291970000|2022-01-04 10:26:10|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|19
1641291980000|2022-01-04 10:26:20|4812.95|4812.35|4812.83|4812.23|4812.95|4812.35|4812.83|4812.23|37
1641291990000|2022-01-04 10:26:30|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|4812.83|4812.23|33
1641292000000|2022-01-04 10:26:40|4812.83|4812.23|4813.08|4812.48|4813.08|4812.48|4812.83|4812.23|37
1641292010000|2022-01-04 10:26:50|4813.33|4812.73|4813.83|4813.23|4813.83|4813.23|4813.33|4812.73|194
1641292020000|2022-01-04 10:27:00|4813.58|4812.98|4813.58|4812.98|4813.7|4813.1|4813.58|4812.98|77
1641292030000|2022-01-04 10:27:10|4813.33|4812.73|4813.33|4812.73|4813.33|4812.73|4813.2|4812.6|56
1641292040000|2022-01-04 10:27:20|4813.2|4812.6|4813.33|4812.73|4813.33|4812.73|4813.08|4812.48|27
1641292050000|2022-01-04 10:27:30|4813.08|4812.48|4813.08|4812.48|4813.33|4812.73|4813.08|4812.48|12
1641292060000|2022-01-04 10:27:40|4813.33|4812.73|4813.33|4812.73|4813.33|4812.73|4813.33|4812.73|17
1641292070000|2022-01-04 10:27:50|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|70
1641292080000|2022-01-04 10:28:00|4813.33|4812.73|4813.33|4812.73|4813.33|4812.73|4813.08|4812.48|32
1641292090000|2022-01-04 10:28:10|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|15
1641292100000|2022-01-04 10:28:20|4813.33|4812.73|4813.58|4812.98|4813.58|4812.98|4813.33|4812.73|14
1641292110000|2022-01-04 10:28:30|4813.45|4812.85|4813.33|4812.73|4813.58|4812.98|4813.33|4812.73|35
1641292120000|2022-01-04 10:28:40|||||||||9
1641292130000|2022-01-04 10:28:50|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|17
1641292140000|2022-01-04 10:29:00|4813.33|4812.73|4813.45|4812.85|4813.45|4812.85|4813.33|4812.73|20
1641292150000|2022-01-04 10:29:10|4813.33|4812.73|4813.33|4812.73|4813.45|4812.85|4813.33|4812.73|1
1641292160000|2022-01-04 10:29:20|4813.45|4812.85|4813.58|4812.98|4813.58|4812.98|4813.33|4812.73|9
1641292170000|2022-01-04 10:29:30|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|48
1641292180000|2022-01-04 10:29:40|4814.08|4813.48|4814.08|4813.48|4814.33|4813.73|4814.08|4813.48|198
1641292190000|2022-01-04 10:29:50|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|33
1641292200000|2022-01-04 10:30:00|4813.95|4813.35|4814.08|4813.48|4814.08|4813.48|4813.83|4813.23|24
1641292210000|2022-01-04 10:30:10|||||||||1
1641292220000|2022-01-04 10:30:20|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|52
1641292230000|2022-01-04 10:30:30|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|43
1641292240000|2022-01-04 10:30:40|4813.83|4813.23|4813.33|4812.73|4813.83|4813.23|4813.33|4812.73|80
1641292250000|2022-01-04 10:30:50|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|4813.33|4812.73|144
1641292260000|2022-01-04 10:31:00|||||||||20
1641292270000|2022-01-04 10:31:10|||||||||32
1641292280000|2022-01-04 10:31:20|4813.33|4812.73|4813.58|4812.98|4813.58|4812.98|4813.33|4812.73|60
1641292290000|2022-01-04 10:31:30|4813.33|4812.73|4813.7|4813.1|4813.7|4813.1|4813.33|4812.73|45
1641292300000|2022-01-04 10:31:40|4813.58|4812.98|4813.58|4812.98|4813.7|4813.1|4813.33|4812.73|41
1641292310000|2022-01-04 10:31:50|4813.7|4813.1|4813.83|4813.23|4813.83|4813.23|4813.58|4812.98|19
1641292320000|2022-01-04 10:32:00|4814.08|4813.48|4814.2|4813.6|4814.33|4813.73|4814.08|4813.48|65
1641292330000|2022-01-04 10:32:10|4814.08|4813.48|4814.33|4813.73|4814.33|4813.73|4814.08|4813.48|16
1641292340000|2022-01-04 10:32:20|||||||||2
1641292350000|2022-01-04 10:32:30|4814.08|4813.48|4814.08|4813.48|4814.33|4813.73|4814.08|4813.48|40
1641292360000|2022-01-04 10:32:40|4814.33|4813.73|4814.08|4813.48|4814.33|4813.73|4814.08|4813.48|25
1641292380000|2022-01-04 10:33:00|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|26
1641292390000|2022-01-04 10:33:10|4813.95|4813.35|4813.95|4813.35|4814.08|4813.48|4813.95|4813.35|33
1641292400000|2022-01-04 10:33:20|4814.08|4813.48|4814.33|4813.73|4814.33|4813.73|4814.08|4813.48|65
1641292410000|2022-01-04 10:33:30|4814.08|4813.48|4814.2|4813.6|4814.33|4813.73|4814.08|4813.48|31
1641292420000|2022-01-04 10:33:40|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|0
1641292430000|2022-01-04 10:33:50|4814.45|4813.85|4814.33|4813.73|4814.45|4813.85|4814.33|4813.73|61
1641292440000|2022-01-04 10:34:00|||||||||4
1641292450000|2022-01-04 10:34:10|||||||||2
1641292460000|2022-01-04 10:34:20|||||||||2
1641292470000|2022-01-04 10:34:30|4814.58|4813.98|4814.83|4814.23|4814.83|4814.23|4814.58|4813.98|298
1641292480000|2022-01-04 10:34:40|||||||||16
1641292490000|2022-01-04 10:34:50|4814.58|4813.98|4814.58|4813.98|4814.58|4813.98|4814.58|4813.98|65
1641292500000|2022-01-04 10:35:00|4814.33|4813.73|4814.33|4813.73|4814.83|4814.23|4814.33|4813.73|146
1641292510000|2022-01-04 10:35:10|4814.58|4813.98|4814.33|4813.73|4814.58|4813.98|4814.33|4813.73|13
1641292520000|2022-01-04 10:35:20|4814.2|4813.6|4814.08|4813.48|4814.33|4813.73|4814.08|4813.48|110
1641292530000|2022-01-04 10:35:30|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|44
1641292540000|2022-01-04 10:35:40|4814.08|4813.48|4814.08|4813.48|4814.08|4813.48|4814.08|4813.48|14
1641292550000|2022-01-04 10:35:50|||||||||1
1641292560000|2022-01-04 10:36:00|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|4814.08|4813.48|23
1641292570000|2022-01-04 10:36:10|4814.08|4813.48|4813.83|4813.23|4814.33|4813.73|4813.83|4813.23|49
1641292580000|2022-01-04 10:36:20|||||||||42
1641292590000|2022-01-04 10:36:30|4813.7|4813.1|4813.83|4813.23|4813.83|4813.23|4813.7|4813.1|29
1641292600000|2022-01-04 10:36:40|4813.7|4813.1|4813.7|4813.1|4813.83|4813.23|4813.58|4812.98|42
1641292610000|2022-01-04 10:36:50|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|4813.58|4812.98|26
1641292620000|2022-01-04 10:37:00|4813.58|4812.98|4813.58|4812.98|4813.83|4813.23|4813.58|4812.98|42
1641292630000|2022-01-04 10:37:10|4813.45|4812.85|4813.33|4812.73|4813.45|4812.85|4813.33|4812.73|21
1641292640000|2022-01-04 10:37:20|4813.2|4812.6|4813.08|4812.48|4813.33|4812.73|4813.08|4812.48|28
1641292650000|2022-01-04 10:37:30|4813.33|4812.73|4813.2|4812.6|4813.33|4812.73|4813.08|4812.48|38
1641292660000|2022-01-04 10:37:40|4813.33|4812.73|4813.33|4812.73|4813.33|4812.73|4813.08|4812.48|49
1641292670000|2022-01-04 10:37:50|||||||||8
1641292680000|2022-01-04 10:38:00|4813.2|4812.6|4813.33|4812.73|4813.33|4812.73|4813.2|4812.6|102
1641292690000|2022-01-04 10:38:10|||||||||3
1641292700000|2022-01-04 10:38:20|||||||||3
1641292710000|2022-01-04 10:38:30|||||||||3
1641292720000|2022-01-04 10:38:40|||||||||1
1641292730000|2022-01-04 10:38:50|||||||||25
1641292740000|2022-01-04 10:39:00|4813.45|4812.85|4813.33|4812.73|4813.45|4812.85|4813.33|4812.73|44
1641292750000|2022-01-04 10:39:10|4813.45|4812.85|4813.83|4813.23|4813.83|4813.23|4813.45|4812.85|61
1641292760000|2022-01-04 10:39:20|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|12
1641292770000|2022-01-04 10:39:30|||||||||45
1641292780000|2022-01-04 10:39:40|||||||||28
1641292790000|2022-01-04 10:39:50|||||||||6
1641292800000|2022-01-04 10:40:00|||||||||4
1641292810000|2022-01-04 10:40:10|||||||||1
1641292820000|2022-01-04 10:40:20|4813.83|4813.23|4813.58|4812.98|4813.83|4813.23|4813.58|4812.98|41
1641292830000|2022-01-04 10:40:30|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|22
1641292840000|2022-01-04 10:40:40|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|4813.33|4812.73|58
1641292850000|2022-01-04 10:40:50|4813.33|4812.73|4813.58|4812.98|4813.58|4812.98|4813.33|4812.73|24
1641292860000|2022-01-04 10:41:00|4813.33|4812.73|4813.33|4812.73|4813.58|4812.98|4813.33|4812.73|44
1641292870000|2022-01-04 10:41:10|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|63
1641292880000|2022-01-04 10:41:20|||||||||9
1641292890000|2022-01-04 10:41:30|4813.83|4813.23|4813.83|4813.23|4814.08|4813.48|4813.83|4813.23|147
1641292900000|2022-01-04 10:41:40|4814.08|4813.48|4814.08|4813.48|4814.08|4813.48|4814.08|4813.48|5
1641292910000|2022-01-04 10:41:50|||||||||4
1641292920000|2022-01-04 10:42:00|4814.2|4813.6|4814.08|4813.48|4814.2|4813.6|4814.08|4813.48|28
1641292930000|2022-01-04 10:42:10|4814.33|4813.73|4814.08|4813.48|4814.33|4813.73|4814.08|4813.48|12
1641292940000|2022-01-04 10:42:20|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|17
1641292950000|2022-01-04 10:42:30|4814.58|4813.98|4814.33|4813.73|4814.58|4813.98|4814.33|4813.73|24
1641292960000|2022-01-04 10:42:40|4814.08|4813.48|4814.2|4813.6|4814.33|4813.73|4814.08|4813.48|18
1641292970000|2022-01-04 10:42:50|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|4814.2|4813.6|37
1641292980000|2022-01-04 10:43:00|4814.45|4813.85|4814.08|4813.48|4814.45|4813.85|4814.08|4813.48|29
1641292990000|2022-01-04 10:43:10|4814.2|4813.6|4814.08|4813.48|4814.2|4813.6|4814.08|4813.48|12
1641293000000|2022-01-04 10:43:20|||||||||15
1641293010000|2022-01-04 10:43:30|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|18
1641293020000|2022-01-04 10:43:40|||||||||18
1641293030000|2022-01-04 10:43:50|4814.58|4813.98|4814.33|4813.73|4814.58|4813.98|4814.33|4813.73|37
1641293040000|2022-01-04 10:44:00|4814.45|4813.85|4814.08|4813.48|4814.58|4813.98|4813.95|4813.35|54
1641293050000|2022-01-04 10:44:10|4813.95|4813.35|4814.08|4813.48|4814.08|4813.48|4813.95|4813.35|78
1641293060000|2022-01-04 10:44:20|4813.83|4813.23|4814.08|4813.48|4814.08|4813.48|4813.83|4813.23|27
1641293070000|2022-01-04 10:44:30|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|40
1641293080000|2022-01-04 10:44:40|4814.58|4813.98|4814.58|4813.98|4814.58|4813.98|4814.58|4813.98|36
1641293090000|2022-01-04 10:44:50|||||||||20
1641293100000|2022-01-04 10:45:00|4814.7|4814.1|4814.83|4814.23|4814.83|4814.23|4814.7|4814.1|34
1641293110000|2022-01-04 10:45:10|4814.58|4813.98|4814.58|4813.98|4814.83|4814.23|4814.58|4813.98|99
1641293120000|2022-01-04 10:45:20|||||||||76
1641293130000|2022-01-04 10:45:30|4814.33|4813.73|4814.58|4813.98|4814.58|4813.98|4814.33|4813.73|93
1641293140000|2022-01-04 10:45:40|4814.33|4813.73|4814.08|4813.48|4814.33|4813.73|4814.08|4813.48|35
1641293150000|2022-01-04 10:45:50|4814.2|4813.6|4814.33|4813.73|4814.33|4813.73|4814.08|4813.48|52
1641293160000|2022-01-04 10:46:00|4814.2|4813.6|4813.83|4813.23|4814.2|4813.6|4813.83|4813.23|56
1641293170000|2022-01-04 10:46:10|||||||||53
1641293180000|2022-01-04 10:46:20|4814.08|4813.48|4813.83|4813.23|4814.08|4813.48|4813.83|4813.23|35
1641293190000|2022-01-04 10:46:30|4813.58|4812.98|4813.83|4813.23|4813.83|4813.23|4813.58|4812.98|117
1641293200000|2022-01-04 10:46:40|4814.08|4813.48|4813.95|4813.35|4814.08|4813.48|4813.95|4813.35|56
1641293210000|2022-01-04 10:46:50|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|0
1641293220000|2022-01-04 10:47:00|||||||||16
1641293230000|2022-01-04 10:47:10|4813.58|4812.98|4813.33|4812.73|4813.58|4812.98|4813.33|4812.73|27
1641293240000|2022-01-04 10:47:20|4813.58|4812.98|4813.45|4812.85|4813.58|4812.98|4813.45|4812.85|60
1641293250000|2022-01-04 10:47:30|4813.58|4812.98|4813.33|4812.73|4813.58|4812.98|4813.33|4812.73|38
1641293260000|2022-01-04 10:47:40|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|52
1641293270000|2022-01-04 10:47:50|4813.45|4812.85|4813.58|4812.98|4813.58|4812.98|4813.45|4812.85|50
1641293280000|2022-01-04 10:48:00|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|4813.7|4813.1|89
1641293290000|2022-01-04 10:48:10|4813.58|4812.98|4813.33|4812.73|4813.58|4812.98|4813.33|4812.73|44
1641293300000|2022-01-04 10:48:20|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|59
1641293310000|2022-01-04 10:48:30|4813.45|4812.85|4813.58|4812.98|4813.58|4812.98|4813.33|4812.73|65
1641293320000|2022-01-04 10:48:40|4813.45|4812.85|4813.58|4812.98|4813.58|4812.98|4813.33|4812.73|64
1641293330000|2022-01-04 10:48:50|4813.45|4812.85|4813.08|4812.48|4813.58|4812.98|4813.08|4812.48|72
1641293340000|2022-01-04 10:49:00|4813.33|4812.73|4813.33|4812.73|4813.33|4812.73|4813.33|4812.73|61
1641293350000|2022-01-04 10:49:10|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|16
1641293360000|2022-01-04 10:49:20|4812.83|4812.23|4812.95|4812.35|4813.08|4812.48|4812.83|4812.23|78
1641293370000|2022-01-04 10:49:30|4812.83|4812.23|4813.33|4812.73|4813.33|4812.73|4812.83|4812.23|28
1641293380000|2022-01-04 10:49:40|||||||||3
1641293390000|2022-01-04 10:49:50|||||||||2
1641293400000|2022-01-04 10:50:00|4813.58|4812.98|4813.83|4813.23|4813.83|4813.23|4813.58|4812.98|22
1641293410000|2022-01-04 10:50:10|4813.58|4812.98|4813.33|4812.73|4813.83|4813.23|4813.33|4812.73|56
1641293420000|2022-01-04 10:50:20|4813.58|4812.98|4813.33|4812.73|4813.58|4812.98|4813.33|4812.73|15
1641293430000|2022-01-04 10:50:30|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|30
1641293440000|2022-01-04 10:50:40|||||||||61
1641293450000|2022-01-04 10:50:50|||||||||7
1641293460000|2022-01-04 10:51:00|||||||||18
1641293470000|2022-01-04 10:51:10|4812.83|4812.23|4813.08|4812.48|4813.08|4812.48|4812.83|4812.23|52
1641293480000|2022-01-04 10:51:20|4812.95|4812.35|4812.83|4812.23|4812.95|4812.35|4812.83|4812.23|123
1641293490000|2022-01-04 10:51:30|4812.58|4811.98|4813.08|4812.48|4813.08|4812.48|4812.58|4811.98|97
1641293500000|2022-01-04 10:51:40|4812.95|4812.35|4813.08|4812.48|4813.08|4812.48|4812.83|4812.23|33
1641293510000|2022-01-04 10:51:50|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|54
1641293520000|2022-01-04 10:52:00|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|52
1641293530000|2022-01-04 10:52:10|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|21
1641293540000|2022-01-04 10:52:20|4813.08|4812.48|4812.83|4812.23|4813.08|4812.48|4812.83|4812.23|49
1641293550000|2022-01-04 10:52:30|4812.58|4811.98|4812.58|4811.98|4812.83|4812.23|4812.58|4811.98|43
1641293570000|2022-01-04 10:52:50|4812.7|4812.1|4812.58|4811.98|4812.7|4812.1|4812.58|4811.98|57
1641293580000|2022-01-04 10:53:00|4812.7|4812.1|4812.58|4811.98|4812.7|4812.1|4812.58|4811.98|34
1641293590000|2022-01-04 10:53:10|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.58|4811.98|22
1641293600000|2022-01-04 10:53:20|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|7
1641293610000|2022-01-04 10:53:30|||||||||5
1641293620000|2022-01-04 10:53:40|||||||||24
1641293630000|2022-01-04 10:53:50|||||||||5
1641293640000|2022-01-04 10:54:00|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|32
1641293650000|2022-01-04 10:54:10|||||||||3
1641293660000|2022-01-04 10:54:20|||||||||60
1641293670000|2022-01-04 10:54:30|4812.58|4811.98|4812.33|4811.73|4812.58|4811.98|4812.33|4811.73|26
1641293690000|2022-01-04 10:54:50|4812.2|4811.6|4812.08|4811.48|4812.2|4811.6|4812.08|4811.48|26
1641293700000|2022-01-04 10:55:00|||||||||3
1641293720000|2022-01-04 10:55:20|4812.33|4811.73|4812.08|4811.48|4812.33|4811.73|4812.08|4811.48|18
1641293730000|2022-01-04 10:55:30|4812.2|4811.6|4812.08|4811.48|4812.33|4811.73|4812.08|4811.48|22
1641293740000|2022-01-04 10:55:40|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|22
1641293750000|2022-01-04 10:55:50|4812.45|4811.85|4812.33|4811.73|4812.45|4811.85|4812.33|4811.73|19
1641293760000|2022-01-04 10:56:00|||||||||9
1641293780000|2022-01-04 10:56:20|||||||||3
1641293790000|2022-01-04 10:56:30|4812.08|4811.48|4812.33|4811.73|4812.33|4811.73|4812.08|4811.48|21
1641293800000|2022-01-04 10:56:40|||||||||21
1641293810000|2022-01-04 10:56:50|4812.08|4811.48|4812.08|4811.48|4812.08|4811.48|4812.08|4811.48|8
1641293820000|2022-01-04 10:57:00|4812.33|4811.73|4812.83|4812.23|4812.83|4812.23|4812.33|4811.73|105
1641293830000|2022-01-04 10:57:10|4812.58|4811.98|4812.33|4811.73|4812.7|4812.1|4812.33|4811.73|12
1641293840000|2022-01-04 10:57:20|4812.58|4811.98|4812.58|4811.98|4812.83|4812.23|4812.58|4811.98|19
1641293860000|2022-01-04 10:57:40|4812.7|4812.1|4812.83|4812.23|4812.83|4812.23|4812.7|4812.1|21
1641293870000|2022-01-04 10:57:50|||||||||1
1641293880000|2022-01-04 10:58:00|4812.7|4812.1|4812.7|4812.1|4812.83|4812.23|4812.58|4811.98|52
1641293890000|2022-01-04 10:58:10|4812.58|4811.98|4813.33|4812.73|4813.58|4812.98|4812.58|4811.98|144
1641293900000|2022-01-04 10:58:20|4813.58|4812.98|4813.33|4812.73|4813.58|4812.98|4813.33|4812.73|42
1641293910000|2022-01-04 10:58:30|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|14
1641293920000|2022-01-04 10:58:40|4813.45|4812.85|4813.58|4812.98|4813.58|4812.98|4813.33|4812.73|33
1641293930000|2022-01-04 10:58:50|4813.33|4812.73|4813.58|4812.98|4813.58|4812.98|4813.33|4812.73|13
1641293940000|2022-01-04 10:59:00|4813.33|4812.73|4813.33|4812.73|4813.33|4812.73|4813.33|4812.73|13
1641293950000|2022-01-04 10:59:10|||||||||26
1641293960000|2022-01-04 10:59:20|4813.58|4812.98|4813.33|4812.73|4813.58|4812.98|4813.33|4812.73|52
1641293970000|2022-01-04 10:59:30|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|32
1641293980000|2022-01-04 10:59:40|||||||||3
1641293990000|2022-01-04 10:59:50|||||||||15
1641294000000|2022-01-04 11:00:00|4813.33|4812.73|4813.33|4812.73|4813.58|4812.98|4813.33|4812.73|39
1641294010000|2022-01-04 11:00:10|4813.08|4812.48|4812.58|4811.98|4813.08|4812.48|4812.33|4811.73|129
1641294020000|2022-01-04 11:00:20|4812.45|4811.85|4812.08|4811.48|4812.58|4811.98|4812.08|4811.48|51
1641294030000|2022-01-04 11:00:30|4812.33|4811.73|4812.33|4811.73|4812.58|4811.98|4812.33|4811.73|33
1641294040000|2022-01-04 11:00:40|4812.58|4811.98|4812.33|4811.73|4812.58|4811.98|4812.33|4811.73|44
1641294050000|2022-01-04 11:00:50|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|8
1641294060000|2022-01-04 11:01:00|4812.33|4811.73|4812.83|4812.23|4813.08|4812.48|4812.33|4811.73|119
1641294070000|2022-01-04 11:01:10|4813.33|4812.73|4814.08|4813.48|4814.08|4813.48|4813.33|4812.73|303
1641294080000|2022-01-04 11:01:20|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|24
1641294090000|2022-01-04 11:01:30|||||||||18
1641294100000|2022-01-04 11:01:40|4814.58|4813.98|4814.83|4814.23|4814.83|4814.23|4814.58|4813.98|101
1641294110000|2022-01-04 11:01:50|4815.08|4814.48|4814.58|4813.98|4815.08|4814.48|4814.58|4813.98|228
1641294120000|2022-01-04 11:02:00|4814.33|4813.73|4814.83|4814.23|4814.83|4814.23|4814.33|4813.73|133
1641294130000|2022-01-04 11:02:10|||||||||38
1641294140000|2022-01-04 11:02:20|4815.08|4814.48|4815.33|4814.73|4815.33|4814.73|4814.83|4814.23|76
1641294150000|2022-01-04 11:02:30|4815.08|4814.48|4814.83|4814.23|4815.08|4814.48|4814.83|4814.23|74
1641294160000|2022-01-04 11:02:40|4815.08|4814.48|4814.83|4814.23|4815.08|4814.48|4814.83|4814.23|52
1641294170000|2022-01-04 11:02:50|4815.08|4814.48|4815.08|4814.48|4815.08|4814.48|4815.08|4814.48|36
1641294180000|2022-01-04 11:03:00|4815.2|4814.6|4815.33|4814.73|4815.33|4814.73|4815.08|4814.48|39
1641294190000|2022-01-04 11:03:10|4815.08|4814.48|4815.33|4814.73|4815.33|4814.73|4815.08|4814.48|11
1641294200000|2022-01-04 11:03:20|4815.58|4814.98|4815.58|4814.98|4815.83|4815.23|4815.58|4814.98|180
1641294210000|2022-01-04 11:03:30|4815.08|4814.48|4815.08|4814.48|4815.08|4814.48|4815.08|4814.48|62
1641294220000|2022-01-04 11:03:40|||||||||1
1641294230000|2022-01-04 11:03:50|4815.33|4814.73|4815.08|4814.48|4815.33|4814.73|4815.08|4814.48|85
1641294240000|2022-01-04 11:04:00|||||||||1
1641294250000|2022-01-04 11:04:10|||||||||1
1641294260000|2022-01-04 11:04:20|||||||||58
1641294270000|2022-01-04 11:04:30|4814.83|4814.23|4814.83|4814.23|4814.83|4814.23|4814.83|4814.23|19
1641294280000|2022-01-04 11:04:40|4814.58|4813.98|4814.58|4813.98|4814.58|4813.98|4814.58|4813.98|30
1641294290000|2022-01-04 11:04:50|4815.08|4814.48|4815.08|4814.48|4815.08|4814.48|4814.83|4814.23|95
1641294300000|2022-01-04 11:05:00|4815.2|4814.6|4815.08|4814.48|4815.33|4814.73|4815.08|4814.48|73
1641294310000|2022-01-04 11:05:10|4815.33|4814.73|4815.33|4814.73|4815.33|4814.73|4815.33|4814.73|24
1641294320000|2022-01-04 11:05:20|4815.45|4814.85|4815.33|4814.73|4815.58|4814.98|4815.33|4814.73|52
1641294330000|2022-01-04 11:05:30|4815.08|4814.48|4815.08|4814.48|4815.08|4814.48|4814.7|4814.1|106
1641294340000|2022-01-04 11:05:40|4815.33|4814.73|4815.33|4814.73|4815.33|4814.73|4815.33|4814.73|31
1641294350000|2022-01-04 11:05:50|4815.08|4814.48|4815.08|4814.48|4815.08|4814.48|4815.08|4814.48|15
1641294360000|2022-01-04 11:06:00|4814.83|4814.23|4814.95|4814.35|4815.08|4814.48|4814.83|4814.23|111
1641294370000|2022-01-04 11:06:10|4814.83|4814.23|4815.08|4814.48|4815.08|4814.48|4814.83|4814.23|39
1641294380000|2022-01-04 11:06:20|4815.33|4814.73|4815.33|4814.73|4815.58|4814.98|4815.33|4814.73|61
1641294390000|2022-01-04 11:06:30|||||||||34
1641294400000|2022-01-04 11:06:40|4815.58|4814.98|4815.58|4814.98|4815.58|4814.98|4815.58|4814.98|42
1641294410000|2022-01-04 11:06:50|4815.33|4814.73|4815.33|4814.73|4815.33|4814.73|4815.33|4814.73|50
1641294420000|2022-01-04 11:07:00|4815.58|4814.98|4815.58|4814.98|4815.58|4814.98|4815.58|4814.98|37
1641294430000|2022-01-04 11:07:10|||||||||1
1641294440000|2022-01-04 11:07:20|4815.33|4814.73|4815.58|4814.98|4815.58|4814.98|4815.33|4814.73|132
1641294450000|2022-01-04 11:07:30|4815.33|4814.73|4815.33|4814.73|4815.33|4814.73|4815.33|4814.73|46
1641294460000|2022-01-04 11:07:40|4815.83|4815.23|4815.58|4814.98|4815.83|4815.23|4815.58|4814.98|98
1641294470000|2022-01-04 11:07:50|4815.7|4815.1|4815.83|4815.23|4815.83|4815.23|4815.58|4814.98|42
1641294480000|2022-01-04 11:08:00|4815.58|4814.98|4815.83|4815.23|4815.83|4815.23|4815.58|4814.98|46
1641294490000|2022-01-04 11:08:10|4815.7|4815.1|4815.83|4815.23|4815.83|4815.23|4815.58|4814.98|30
1641294500000|2022-01-04 11:08:20|||||||||41
1641294510000|2022-01-04 11:08:30|||||||||8
1641294520000|2022-01-04 11:08:40|4816.08|4815.48|4816.33|4815.73|4816.33|4815.73|4816.08|4815.48|105
1641294530000|2022-01-04 11:08:50|4816.08|4815.48|4816.08|4815.48|4816.08|4815.48|4816.08|4815.48|61
1641294540000|2022-01-04 11:09:00|4815.83|4815.23|4815.83|4815.23|4815.83|4815.23|4815.83|4815.23|36
1641294550000|2022-01-04 11:09:10|||||||||11
1641294560000|2022-01-04 11:09:20|4816.08|4815.48|4816.08|4815.48|4816.08|4815.48|4816.08|4815.48|53
1641294570000|2022-01-04 11:09:30|4815.83|4815.23|4816.08|4815.48|4816.08|4815.48|4815.83|4815.23|46
1641294580000|2022-01-04 11:09:40|||||||||1
1641294590000|2022-01-04 11:09:50|||||||||30
1641294600000|2022-01-04 11:10:00|4816.33|4815.73|4816.58|4815.98|4816.58|4815.98|4816.33|4815.73|127
1641294610000|2022-01-04 11:10:10|4816.33|4815.73|4816.33|4815.73|4816.33|4815.73|4816.33|4815.73|52
1641294620000|2022-01-04 11:10:20|4816.08|4815.48|4816.08|4815.48|4816.33|4815.73|4816.08|4815.48|90
1641294630000|2022-01-04 11:10:30|4815.83|4815.23|4815.83|4815.23|4815.83|4815.23|4815.83|4815.23|20
1641294640000|2022-01-04 11:10:40|4816.08|4815.48|4816.08|4815.48|4816.08|4815.48|4815.83|4815.23|56
1641294650000|2022-01-04 11:10:50|4815.95|4815.35|4816.08|4815.48|4816.08|4815.48|4815.83|4815.23|33
1641294660000|2022-01-04 11:11:00|||||||||4
1641294670000|2022-01-04 11:11:10|||||||||6
1641294680000|2022-01-04 11:11:20|4816.2|4815.6|4816.08|4815.48|4816.33|4815.73|4816.08|4815.48|98
1641294690000|2022-01-04 11:11:30|4816.33|4815.73|4816.33|4815.73|4816.33|4815.73|4816.33|4815.73|61
1641294700000|2022-01-04 11:11:40|4816.2|4815.6|4816.33|4815.73|4816.33|4815.73|4816.08|4815.48|34
1641294710000|2022-01-04 11:11:50|4816.58|4815.98|4816.33|4815.73|4816.58|4815.98|4816.33|4815.73|26
1641294720000|2022-01-04 11:12:00|||||||||12
1641294730000|2022-01-04 11:12:10|4816.58|4815.98|4816.58|4815.98|4816.58|4815.98|4816.58|4815.98|73
1641294740000|2022-01-04 11:12:20|||||||||1
1641294750000|2022-01-04 11:12:30|||||||||14
1641294760000|2022-01-04 11:12:40|||||||||2
1641294770000|2022-01-04 11:12:50|||||||||5
1641294780000|2022-01-04 11:13:00|4816.33|4815.73|4816.33|4815.73|4816.33|4815.73|4816.33|4815.73|20
1641294790000|2022-01-04 11:13:10|4816.58|4815.98|4816.58|4815.98|4816.58|4815.98|4816.58|4815.98|32
1641294800000|2022-01-04 11:13:20|||||||||2
1641294810000|2022-01-04 11:13:30|||||||||2
1641294820000|2022-01-04 11:13:40|4817.08|4816.48|4816.83|4816.23|4817.08|4816.48|4816.83|4816.23|165
1641294830000|2022-01-04 11:13:50|4816.58|4815.98|4816.58|4815.98|4816.58|4815.98|4816.58|4815.98|70
1641294840000|2022-01-04 11:14:00|4816.7|4816.1|4816.08|4815.48|4816.83|4816.23|4816.08|4815.48|202
1641294850000|2022-01-04 11:14:10|4815.83|4815.23|4816.33|4815.73|4816.33|4815.73|4815.83|4815.23|61
1641294860000|2022-01-04 11:14:20|4816.08|4815.48|4816.08|4815.48|4816.08|4815.48|4816.08|4815.48|18
1641294870000|2022-01-04 11:14:30|4816.2|4815.6|4816.33|4815.73|4816.33|4815.73|4816.08|4815.48|51
1641294890000|2022-01-04 11:14:50|4816.45|4815.85|4816.33|4815.73|4816.58|4815.98|4816.33|4815.73|35
1641294900000|2022-01-04 11:15:00|4816.45|4815.85|4816.58|4815.98|4816.58|4815.98|4816.45|4815.85|6
1641294910000|2022-01-04 11:15:10|4816.33|4815.73|4816.58|4815.98|4816.83|4816.23|4816.33|4815.73|73
1641294920000|2022-01-04 11:15:20|4816.33|4815.73|4816.33|4815.73|4816.33|4815.73|4816.33|4815.73|16
1641294930000|2022-01-04 11:15:30|4816.08|4815.48|4816.08|4815.48|4816.08|4815.48|4816.08|4815.48|11
1641294940000|2022-01-04 11:15:40|||||||||2
1641294950000|2022-01-04 11:15:50|4816.33|4815.73|4816.08|4815.48|4816.33|4815.73|4816.08|4815.48|49
1641294960000|2022-01-04 11:16:00|||||||||22
1641294970000|2022-01-04 11:16:10|4816.33|4815.73|4816.58|4815.98|4816.58|4815.98|4816.33|4815.73|12
1641294980000|2022-01-04 11:16:20|||||||||9
1641294990000|2022-01-04 11:16:30|4816.33|4815.73|4816.33|4815.73|4816.33|4815.73|4816.33|4815.73|15
1641295000000|2022-01-04 11:16:40|4816.45|4815.85|4816.33|4815.73|4816.58|4815.98|4816.33|4815.73|32
1641295020000|2022-01-04 11:17:00|4816.58|4815.98|4816.83|4816.23|4816.83|4816.23|4816.33|4815.73|120
1641295030000|2022-01-04 11:17:10|4816.58|4815.98|4816.45|4815.85|4816.58|4815.98|4816.45|4815.85|13
1641295040000|2022-01-04 11:17:20|4816.33|4815.73|4816.33|4815.73|4816.45|4815.85|4816.33|4815.73|57
1641295050000|2022-01-04 11:17:30|4816.08|4815.48|4816.08|4815.48|4816.08|4815.48|4816.08|4815.48|13
1641295060000|2022-01-04 11:17:40|4815.83|4815.23|4815.83|4815.23|4815.83|4815.23|4815.83|4815.23|76
1641295070000|2022-01-04 11:17:50|4816.08|4815.48|4816.33|4815.73|4816.33|4815.73|4816.08|4815.48|147
1641295080000|2022-01-04 11:18:00|4816.45|4815.85|4816.33|4815.73|4816.45|4815.85|4816.33|4815.73|36
1641295090000|2022-01-04 11:18:10|4816.58|4815.98|4816.58|4815.98|4816.58|4815.98|4816.58|4815.98|45
1641295100000|2022-01-04 11:18:20|4816.33|4815.73|4816.33|4815.73|4816.33|4815.73|4816.08|4815.48|66
1641295110000|2022-01-04 11:18:30|||||||||1
1641295120000|2022-01-04 11:18:40|||||||||9
1641295130000|2022-01-04 11:18:50|4816.58|4815.98|4816.58|4815.98|4816.58|4815.98|4816.58|4815.98|88
1641295140000|2022-01-04 11:19:00|4816.33|4815.73|4816.58|4815.98|4816.58|4815.98|4816.33|4815.73|39
1641295150000|2022-01-04 11:19:10|4816.33|4815.73|4816.33|4815.73|4816.33|4815.73|4816.33|4815.73|10
1641295160000|2022-01-04 11:19:20|4816.08|4815.48|4816.08|4815.48|4816.08|4815.48|4816.08|4815.48|32
1641295170000|2022-01-04 11:19:30|4816.2|4815.6|4816.33|4815.73|4816.33|4815.73|4816.2|4815.6|14
1641295180000|2022-01-04 11:19:40|4816.08|4815.48|4816.08|4815.48|4816.08|4815.48|4816.08|4815.48|17
1641295190000|2022-01-04 11:19:50|||||||||5
1641295200000|2022-01-04 11:20:00|||||||||5
1641295210000|2022-01-04 11:20:10|4816.33|4815.73|4816.33|4815.73|4816.33|4815.73|4816.33|4815.73|77
1641295220000|2022-01-04 11:20:20|||||||||4
1641295230000|2022-01-04 11:20:30|4816.08|4815.48|4816.33|4815.73|4816.33|4815.73|4816.08|4815.48|55
1641295240000|2022-01-04 11:20:40|||||||||17
1641295250000|2022-01-04 11:20:50|||||||||12
1641295260000|2022-01-04 11:21:00|||||||||3
1641295270000|2022-01-04 11:21:10|4816.08|4815.48|4816.33|4815.73|4816.33|4815.73|4816.08|4815.48|68
1641295280000|2022-01-04 11:21:20|4816.58|4815.98|4816.45|4815.85|4816.58|4815.98|4816.45|4815.85|35
1641295290000|2022-01-04 11:21:30|4816.33|4815.73|4816.33|4815.73|4816.33|4815.73|4816.33|4815.73|0
1641295300000|2022-01-04 11:21:40|||||||||9
1641295310000|2022-01-04 11:21:50|4816.58|4815.98|4816.58|4815.98|4816.58|4815.98|4816.58|4815.98|7
1641295320000|2022-01-04 11:22:00|||||||||9
1641295330000|2022-01-04 11:22:10|4816.33|4815.73|4816.83|4816.23|4816.83|4816.23|4816.33|4815.73|91
1641295340000|2022-01-04 11:22:20|4816.58|4815.98|4816.58|4815.98|4816.58|4815.98|4816.58|4815.98|59
1641295350000|2022-01-04 11:22:30|4816.33|4815.73|4816.08|4815.48|4816.33|4815.73|4816.08|4815.48|41
1641295360000|2022-01-04 11:22:40|4815.83|4815.23|4815.83|4815.23|4816.08|4815.48|4815.83|4815.23|25
1641295370000|2022-01-04 11:22:50|||||||||15
1641295380000|2022-01-04 11:23:00|4815.95|4815.35|4815.83|4815.23|4815.95|4815.35|4815.83|4815.23|25
1641295390000|2022-01-04 11:23:10|||||||||1
1641295400000|2022-01-04 11:23:20|||||||||5
1641295410000|2022-01-04 11:23:30|||||||||28
1641295420000|2022-01-04 11:23:40|||||||||7
1641295430000|2022-01-04 11:23:50|4816.08|4815.48|4816.08|4815.48|4816.08|4815.48|4816.08|4815.48|21
1641295440000|2022-01-04 11:24:00|4815.83|4815.23|4815.83|4815.23|4815.83|4815.23|4815.83|4815.23|67
1641295450000|2022-01-04 11:24:10|||||||||6
1641295460000|2022-01-04 11:24:20|4815.58|4814.98|4815.58|4814.98|4815.58|4814.98|4815.58|4814.98|80
1641295470000|2022-01-04 11:24:30|4815.33|4814.73|4815.33|4814.73|4815.33|4814.73|4815.33|4814.73|57
1641295480000|2022-01-04 11:24:40|4815.58|4814.98|4815.33|4814.73|4815.58|4814.98|4815.33|4814.73|66
1641295490000|2022-01-04 11:24:50|4815.58|4814.98|4815.33|4814.73|4815.58|4814.98|4815.33|4814.73|60
1641295500000|2022-01-04 11:25:00|||||||||68
1641295510000|2022-01-04 11:25:10|4814.83|4814.23|4815.08|4814.48|4815.08|4814.48|4814.83|4814.23|385
1641295520000|2022-01-04 11:25:20|4814.83|4814.23|4815.08|4814.48|4815.08|4814.48|4814.83|4814.23|48
1641295530000|2022-01-04 11:25:30|||||||||2
1641295540000|2022-01-04 11:25:40|||||||||36
1641295550000|2022-01-04 11:25:50|||||||||25
1641295560000|2022-01-04 11:26:00|4814.83|4814.23|4814.83|4814.23|4814.83|4814.23|4814.83|4814.23|25
1641295570000|2022-01-04 11:26:10|4814.58|4813.98|4815.08|4814.48|4815.08|4814.48|4814.58|4813.98|57
1641295580000|2022-01-04 11:26:20|||||||||2
1641295590000|2022-01-04 11:26:30|4815.33|4814.73|4815.08|4814.48|4815.33|4814.73|4815.08|4814.48|61
1641295600000|2022-01-04 11:26:40|||||||||47
1641295610000|2022-01-04 11:26:50|||||||||3
1641295620000|2022-01-04 11:27:00|4815.33|4814.73|4815.08|4814.48|4815.33|4814.73|4815.08|4814.48|38
1641295630000|2022-01-04 11:27:10|4815.2|4814.6|4815.08|4814.48|4815.2|4814.6|4815.08|4814.48|7
1641295640000|2022-01-04 11:27:20|4814.83|4814.23|4814.83|4814.23|4814.83|4814.23|4814.83|4814.23|22
1641295650000|2022-01-04 11:27:30|4814.58|4813.98|4814.58|4813.98|4814.7|4814.1|4814.58|4813.98|43
1641295660000|2022-01-04 11:27:40|4814.7|4814.1|4814.58|4813.98|4814.83|4814.23|4814.58|4813.98|60
1641295670000|2022-01-04 11:27:50|4814.33|4813.73|4814.08|4813.48|4814.33|4813.73|4814.08|4813.48|82
1641295680000|2022-01-04 11:28:00|||||||||20
1641295690000|2022-01-04 11:28:10|4813.95|4813.35|4814.08|4813.48|4814.08|4813.48|4813.83|4813.23|121
1641295700000|2022-01-04 11:28:20|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|28
1641295710000|2022-01-04 11:28:30|4814.58|4813.98|4814.58|4813.98|4814.58|4813.98|4814.58|4813.98|41
1641295720000|2022-01-04 11:28:40|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|31
1641295730000|2022-01-04 11:28:50|||||||||1
1641295740000|2022-01-04 11:29:00|||||||||6
1641295750000|2022-01-04 11:29:10|||||||||20
1641295760000|2022-01-04 11:29:20|||||||||2
1641295770000|2022-01-04 11:29:30|||||||||1
1641295780000|2022-01-04 11:29:40|||||||||2
1641295790000|2022-01-04 11:29:50|||||||||21
1641295800000|2022-01-04 11:30:00|4814.08|4813.48|4814.2|4813.6|4814.33|4813.73|4814.08|4813.48|44
1641295810000|2022-01-04 11:30:10|4814.08|4813.48|4814.58|4813.98|4814.58|4813.98|4814.08|4813.48|41
1641295820000|2022-01-04 11:30:20|4814.33|4813.73|4814.33|4813.73|4814.58|4813.98|4814.33|4813.73|32
1641295830000|2022-01-04 11:30:30|4814.45|4813.85|4814.45|4813.85|4814.58|4813.98|4814.33|4813.73|4
1641295840000|2022-01-04 11:30:40|4814.33|4813.73|4814.83|4814.23|4814.83|4814.23|4814.33|4813.73|40
1641295850000|2022-01-04 11:30:50|||||||||24
1641295860000|2022-01-04 11:31:00|4814.58|4813.98|4814.58|4813.98|4814.58|4813.98|4814.58|4813.98|23
1641295870000|2022-01-04 11:31:10|||||||||3
1641295880000|2022-01-04 11:31:20|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|4814.08|4813.48|37
1641295890000|2022-01-04 11:31:30|4814.2|4813.6|4814.33|4813.73|4814.33|4813.73|4814.08|4813.48|3
1641295910000|2022-01-04 11:31:50|4814.2|4813.6|4814.2|4813.6|4814.2|4813.6|4814.2|4813.6|11
1641295920000|2022-01-04 11:32:00|4814.08|4813.48|4814.58|4813.98|4814.58|4813.98|4814.08|4813.48|47
1641295930000|2022-01-04 11:32:10|4814.83|4814.23|4814.58|4813.98|4814.83|4814.23|4814.58|4813.98|80
1641295940000|2022-01-04 11:32:20|||||||||1
1641295950000|2022-01-04 11:32:30|4814.33|4813.73|4814.58|4813.98|4814.58|4813.98|4814.33|4813.73|17
1641295960000|2022-01-04 11:32:40|4814.33|4813.73|4814.45|4813.85|4814.45|4813.85|4814.33|4813.73|18
1641295970000|2022-01-04 11:32:50|4814.33|4813.73|4814.33|4813.73|4814.58|4813.98|4814.33|4813.73|7
1641295980000|2022-01-04 11:33:00|||||||||4
1641295990000|2022-01-04 11:33:10|4814.08|4813.48|4814.08|4813.48|4814.33|4813.73|4814.08|4813.48|42
1641296010000|2022-01-04 11:33:30|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|19
1641296020000|2022-01-04 11:33:40|||||||||4
1641296030000|2022-01-04 11:33:50|||||||||1
1641296040000|2022-01-04 11:34:00|4814.08|4813.48|4814.08|4813.48|4814.08|4813.48|4814.08|4813.48|12
1641296050000|2022-01-04 11:34:10|4814.33|4813.73|4814.08|4813.48|4814.33|4813.73|4814.08|4813.48|73
1641296060000|2022-01-04 11:34:20|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|92
1641296070000|2022-01-04 11:34:30|4813.58|4812.98|4813.83|4813.23|4813.83|4813.23|4813.58|4812.98|33
1641296080000|2022-01-04 11:34:40|4813.58|4812.98|4813.58|4812.98|4813.7|4813.1|4813.58|4812.98|32
1641296090000|2022-01-04 11:34:50|4813.7|4813.1|4813.58|4812.98|4813.7|4813.1|4813.58|4812.98|12
1641296100000|2022-01-04 11:35:00|4813.33|4812.73|4813.33|4812.73|4813.58|4812.98|4813.08|4812.48|75
1641296110000|2022-01-04 11:35:10|4813.45|4812.85|4813.45|4812.85|4813.58|4812.98|4813.33|4812.73|15
1641296120000|2022-01-04 11:35:20|4813.58|4812.98|4813.33|4812.73|4813.58|4812.98|4813.33|4812.73|14
1641296130000|2022-01-04 11:35:30|||||||||4
1641296140000|2022-01-04 11:35:40|||||||||5
1641296150000|2022-01-04 11:35:50|4813.08|4812.48|4813.33|4812.73|4813.33|4812.73|4813.08|4812.48|50
1641296160000|2022-01-04 11:36:00|4813.58|4812.98|4813.33|4812.73|4813.58|4812.98|4813.33|4812.73|62
1641296170000|2022-01-04 11:36:10|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|4813.33|4812.73|189
1641296180000|2022-01-04 11:36:20|4813.33|4812.73|4813.33|4812.73|4813.33|4812.73|4813.08|4812.48|120
1641296190000|2022-01-04 11:36:30|||||||||65
1641296210000|2022-01-04 11:36:50|4813.08|4812.48|4813.33|4812.73|4813.33|4812.73|4813.08|4812.48|59
1641296220000|2022-01-04 11:37:00|||||||||21
1641296230000|2022-01-04 11:37:10|||||||||11
1641296240000|2022-01-04 11:37:20|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|33
1641296250000|2022-01-04 11:37:30|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|39
1641296260000|2022-01-04 11:37:40|||||||||4
1641296270000|2022-01-04 11:37:50|4813.7|4813.1|4813.83|4813.23|4813.83|4813.23|4813.7|4813.1|13
1641296280000|2022-01-04 11:38:00|||||||||6
1641296290000|2022-01-04 11:38:10|4814.08|4813.48|4813.83|4813.23|4814.08|4813.48|4813.83|4813.23|41
1641296300000|2022-01-04 11:38:20|||||||||11
1641296310000|2022-01-04 11:38:30|4814.08|4813.48|4813.83|4813.23|4814.08|4813.48|4813.83|4813.23|23
1641296320000|2022-01-04 11:38:40|4814.08|4813.48|4814.08|4813.48|4814.08|4813.48|4814.08|4813.48|26
1641296330000|2022-01-04 11:38:50|||||||||4
1641296340000|2022-01-04 11:39:00|4814.2|4813.6|4814.33|4813.73|4814.33|4813.73|4814.08|4813.48|36
1641296350000|2022-01-04 11:39:10|||||||||3
1641296360000|2022-01-04 11:39:20|||||||||3
1641296370000|2022-01-04 11:39:30|4814.58|4813.98|4814.58|4813.98|4814.58|4813.98|4814.58|4813.98|23
1641296380000|2022-01-04 11:39:40|4814.33|4813.73|4814.33|4813.73|4814.58|4813.98|4814.33|4813.73|19
1641296390000|2022-01-04 11:39:50|||||||||26
1641296400000|2022-01-04 11:40:00|||||||||3
1641296410000|2022-01-04 11:40:10|4814.45|4813.85|4814.33|4813.73|4814.45|4813.85|4814.33|4813.73|31
1641296420000|2022-01-04 11:40:20|4814.08|4813.48|4813.83|4813.23|4814.08|4813.48|4813.83|4813.23|46
1641296430000|2022-01-04 11:40:30|4813.58|4812.98|4813.83|4813.23|4813.83|4813.23|4813.58|4812.98|27
1641296440000|2022-01-04 11:40:40|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|4813.33|4812.73|69
1641296460000|2022-01-04 11:41:00|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|54
1641296470000|2022-01-04 11:41:10|4814.08|4813.48|4814.33|4813.73|4814.33|4813.73|4813.95|4813.35|108
1641296480000|2022-01-04 11:41:20|4814.2|4813.6|4813.83|4813.23|4814.33|4813.73|4813.83|4813.23|22
1641296500000|2022-01-04 11:41:40|||||||||7
1641296510000|2022-01-04 11:41:50|||||||||2
1641296520000|2022-01-04 11:42:00|4814.08|4813.48|4814.08|4813.48|4814.08|4813.48|4814.08|4813.48|15
1641296530000|2022-01-04 11:42:10|||||||||14
1641296540000|2022-01-04 11:42:20|||||||||1
1641296550000|2022-01-04 11:42:30|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|27
1641296560000|2022-01-04 11:42:40|4813.58|4812.98|4813.83|4813.23|4813.83|4813.23|4813.58|4812.98|17
1641296570000|2022-01-04 11:42:50|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|4
1641296580000|2022-01-04 11:43:00|||||||||29
1641296590000|2022-01-04 11:43:10|||||||||21
1641296600000|2022-01-04 11:43:20|||||||||7
1641296610000|2022-01-04 11:43:30|||||||||10
1641296620000|2022-01-04 11:43:40|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|43
1641296630000|2022-01-04 11:43:50|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|15
1641296640000|2022-01-04 11:44:00|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|11
1641296650000|2022-01-04 11:44:10|4813.7|4813.1|4813.58|4812.98|4813.7|4813.1|4813.58|4812.98|10
1641296660000|2022-01-04 11:44:20|4813.83|4813.23|4813.58|4812.98|4813.83|4813.23|4813.58|4812.98|23
1641296670000|2022-01-04 11:44:30|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|1
1641296680000|2022-01-04 11:44:40|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|6
1641296700000|2022-01-04 11:45:00|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|64
1641296710000|2022-01-04 11:45:10|4813.7|4813.1|4813.83|4813.23|4813.83|4813.23|4813.7|4813.1|20
1641296720000|2022-01-04 11:45:20|4813.7|4813.1|4813.83|4813.23|4813.83|4813.23|4813.7|4813.1|4
1641296730000|2022-01-04 11:45:30|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|6
1641296740000|2022-01-04 11:45:40|||||||||1
1641296750000|2022-01-04 11:45:50|||||||||14
1641296760000|2022-01-04 11:46:00|||||||||2
1641296780000|2022-01-04 11:46:20|||||||||2
1641296800000|2022-01-04 11:46:40|||||||||44
1641296810000|2022-01-04 11:46:50|4813.83|4813.23|4813.58|4812.98|4813.83|4813.23|4813.58|4812.98|43
1641296820000|2022-01-04 11:47:00|4813.83|4813.23|4813.58|4812.98|4813.83|4813.23|4813.58|4812.98|31
1641296830000|2022-01-04 11:47:10|4813.83|4813.23|4813.58|4812.98|4813.83|4813.23|4813.58|4812.98|22
1641296840000|2022-01-04 11:47:20|||||||||13
1641296850000|2022-01-04 11:47:30|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|4813.58|4812.98|16
1641296860000|2022-01-04 11:47:40|4814.08|4813.48|4814.08|4813.48|4814.08|4813.48|4814.08|4813.48|22
1641296870000|2022-01-04 11:47:50|||||||||1
1641296880000|2022-01-04 11:48:00|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|95
1641296900000|2022-01-04 11:48:20|||||||||5
1641296910000|2022-01-04 11:48:30|4813.95|4813.35|4813.83|4813.23|4813.95|4813.35|4813.83|4813.23|22
1641296920000|2022-01-04 11:48:40|||||||||14
1641296930000|2022-01-04 11:48:50|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|10
1641296940000|2022-01-04 11:49:00|4813.7|4813.1|4813.83|4813.23|4813.83|4813.23|4813.58|4812.98|14
1641296950000|2022-01-04 11:49:10|||||||||3
1641296960000|2022-01-04 11:49:20|||||||||1
1641296970000|2022-01-04 11:49:30|||||||||2
1641296980000|2022-01-04 11:49:40|4814.08|4813.48|4813.95|4813.35|4814.08|4813.48|4813.95|4813.35|46
1641296990000|2022-01-04 11:49:50|4813.83|4813.23|4814.33|4813.73|4814.33|4813.73|4813.83|4813.23|24
1641297000000|2022-01-04 11:50:00|4814.45|4813.85|4814.33|4813.73|4814.45|4813.85|4814.33|4813.73|68
1641297010000|2022-01-04 11:50:10|||||||||15
1641297020000|2022-01-04 11:50:20|4814.58|4813.98|4814.33|4813.73|4814.58|4813.98|4814.33|4813.73|65
1641297030000|2022-01-04 11:50:30|4814.58|4813.98|4814.58|4813.98|4814.58|4813.98|4814.58|4813.98|132
1641297040000|2022-01-04 11:50:40|||||||||5
1641297070000|2022-01-04 11:51:10|4814.83|4814.23|4814.83|4814.23|4814.83|4814.23|4814.58|4813.98|135
1641297080000|2022-01-04 11:51:20|4814.7|4814.1|4814.58|4813.98|4814.7|4814.1|4814.58|4813.98|9
1641297090000|2022-01-04 11:51:30|||||||||2
1641297100000|2022-01-04 11:51:40|||||||||6
1641297110000|2022-01-04 11:51:50|4814.83|4814.23|4814.83|4814.23|4814.83|4814.23|4814.83|4814.23|54
1641297120000|2022-01-04 11:52:00|||||||||15
1641297130000|2022-01-04 11:52:10|||||||||1
1641297140000|2022-01-04 11:52:20|4814.58|4813.98|4814.58|4813.98|4814.58|4813.98|4814.58|4813.98|22
1641297150000|2022-01-04 11:52:30|4814.83|4814.23|4814.58|4813.98|4814.83|4814.23|4814.58|4813.98|193
1641297160000|2022-01-04 11:52:40|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|35
1641297170000|2022-01-04 11:52:50|4814.58|4813.98|4814.58|4813.98|4814.58|4813.98|4814.58|4813.98|32
1641297180000|2022-01-04 11:53:00|||||||||2
1641297190000|2022-01-04 11:53:10|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|74
1641297200000|2022-01-04 11:53:20|||||||||1
1641297210000|2022-01-04 11:53:30|||||||||5
1641297220000|2022-01-04 11:53:40|||||||||2
1641297230000|2022-01-04 11:53:50|4814.58|4813.98|4814.58|4813.98|4814.58|4813.98|4814.58|4813.98|59
1641297240000|2022-01-04 11:54:00|||||||||6
1641297250000|2022-01-04 11:54:10|||||||||19
1641297260000|2022-01-04 11:54:20|4814.83|4814.23|4814.83|4814.23|4814.83|4814.23|4814.83|4814.23|40
1641297270000|2022-01-04 11:54:30|||||||||1
1641297280000|2022-01-04 11:54:40|||||||||4
1641297290000|2022-01-04 11:54:50|||||||||35
1641297300000|2022-01-04 11:55:00|4814.58|4813.98|4814.58|4813.98|4814.83|4814.23|4814.58|4813.98|32
1641297310000|2022-01-04 11:55:10|4814.7|4814.1|4814.83|4814.23|4814.83|4814.23|4814.58|4813.98|20
1641297320000|2022-01-04 11:55:20|||||||||1
1641297330000|2022-01-04 11:55:30|4814.58|4813.98|4814.58|4813.98|4814.58|4813.98|4814.58|4813.98|18
1641297340000|2022-01-04 11:55:40|||||||||48
1641297350000|2022-01-04 11:55:50|||||||||1
1641297360000|2022-01-04 11:56:00|4814.7|4814.1|4814.83|4814.23|4814.83|4814.23|4814.58|4813.98|40
1641297380000|2022-01-04 11:56:20|||||||||2
1641297390000|2022-01-04 11:56:30|4814.58|4813.98|4814.58|4813.98|4814.83|4814.23|4814.58|4813.98|35
1641297410000|2022-01-04 11:56:50|4814.83|4814.23|4814.58|4813.98|4814.83|4814.23|4814.58|4813.98|45
1641297420000|2022-01-04 11:57:00|4814.7|4814.1|4814.58|4813.98|4814.7|4814.1|4814.58|4813.98|18
1641297430000|2022-01-04 11:57:10|4814.7|4814.1|4814.58|4813.98|4814.7|4814.1|4814.58|4813.98|57
1641297440000|2022-01-04 11:57:20|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|31
1641297450000|2022-01-04 11:57:30|4814.58|4813.98|4814.83|4814.23|4814.83|4814.23|4814.58|4813.98|22
1641297460000|2022-01-04 11:57:40|4814.7|4814.1|4814.58|4813.98|4814.83|4814.23|4814.33|4813.73|58
1641297470000|2022-01-04 11:57:50|4814.33|4813.73|4814.58|4813.98|4814.58|4813.98|4814.33|4813.73|8
1641297480000|2022-01-04 11:58:00|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|4814.33|4813.73|24
1641297490000|2022-01-04 11:58:10|4814.2|4813.6|4814.33|4813.73|4814.33|4813.73|4814.08|4813.48|42
1641297500000|2022-01-04 11:58:20|4814.58|4813.98|4814.33|4813.73|4814.58|4813.98|4814.33|4813.73|55
1641297510000|2022-01-04 11:58:30|4814.08|4813.48|4814.08|4813.48|4814.33|4813.73|4814.08|4813.48|16
1641297520000|2022-01-04 11:58:40|||||||||1
1641297530000|2022-01-04 11:58:50|4813.95|4813.35|4813.83|4813.23|4813.95|4813.35|4813.83|4813.23|26
1641297540000|2022-01-04 11:59:00|4813.58|4812.98|4813.33|4812.73|4813.58|4812.98|4813.33|4812.73|96
1641297550000|2022-01-04 11:59:10|4813.45|4812.85|4813.08|4812.48|4813.45|4812.85|4813.08|4812.48|65
1641297560000|2022-01-04 11:59:20|||||||||2
1641297570000|2022-01-04 11:59:30|4812.83|4812.23|4812.58|4811.98|4812.83|4812.23|4812.58|4811.98|65
1641297580000|2022-01-04 11:59:40|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|38
1641297590000|2022-01-04 11:59:50|4812.58|4811.98|4812.83|4812.23|4812.83|4812.23|4812.58|4811.98|45
1641297600000|2022-01-04 12:00:00|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|61
1641297610000|2022-01-04 12:00:10|4812.7|4812.1|4812.58|4811.98|4813.08|4812.48|4812.58|4811.98|151
1641297620000|2022-01-04 12:00:20|4812.7|4812.1|4812.83|4812.23|4812.83|4812.23|4812.58|4811.98|64
1641297630000|2022-01-04 12:00:30|||||||||23
1641297640000|2022-01-04 12:00:40|4812.7|4812.1|4812.58|4811.98|4812.83|4812.23|4812.58|4811.98|51
1641297650000|2022-01-04 12:00:50|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|9
1641297660000|2022-01-04 12:01:00|||||||||1
1641297670000|2022-01-04 12:01:10|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|29
1641297680000|2022-01-04 12:01:20|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|30
1641297690000|2022-01-04 12:01:30|||||||||40
1641297700000|2022-01-04 12:01:40|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|48
1641297710000|2022-01-04 12:01:50|||||||||8
1641297720000|2022-01-04 12:02:00|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.58|4811.98|105
1641297730000|2022-01-04 12:02:10|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|33
1641297740000|2022-01-04 12:02:20|4812.33|4811.73|4812.58|4811.98|4812.58|4811.98|4812.33|4811.73|46
1641297750000|2022-01-04 12:02:30|||||||||8
1641297760000|2022-01-04 12:02:40|||||||||1
1641297770000|2022-01-04 12:02:50|||||||||6
1641297780000|2022-01-04 12:03:00|4812.7|4812.1|4812.58|4811.98|4812.7|4812.1|4812.58|4811.98|21
1641297790000|2022-01-04 12:03:10|4812.33|4811.73|4812.33|4811.73|4812.58|4811.98|4812.33|4811.73|65
1641297800000|2022-01-04 12:03:20|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|81
1641297810000|2022-01-04 12:03:30|4812.33|4811.73|4812.45|4811.85|4812.45|4811.85|4812.33|4811.73|82
1641297820000|2022-01-04 12:03:40|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|2
1641297830000|2022-01-04 12:03:50|||||||||70
1641297840000|2022-01-04 12:04:00|4812.83|4812.23|4812.58|4811.98|4812.83|4812.23|4812.58|4811.98|23
1641297850000|2022-01-04 12:04:10|4812.33|4811.73|4812.58|4811.98|4812.58|4811.98|4812.33|4811.73|9
1641297860000|2022-01-04 12:04:20|4812.33|4811.73|4812.58|4811.98|4812.58|4811.98|4812.33|4811.73|10
1641297870000|2022-01-04 12:04:30|||||||||33
1641297880000|2022-01-04 12:04:40|4812.33|4811.73|4812.58|4811.98|4812.58|4811.98|4812.33|4811.73|20
1641297890000|2022-01-04 12:04:50|4812.33|4811.73|4812.08|4811.48|4812.33|4811.73|4812.08|4811.48|81
1641297900000|2022-01-04 12:05:00|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|4812.08|4811.48|27
1641297910000|2022-01-04 12:05:10|||||||||6
1641297920000|2022-01-04 12:05:20|4812.2|4811.6|4812.08|4811.48|4812.2|4811.6|4812.08|4811.48|48
1641297930000|2022-01-04 12:05:30|4811.95|4811.35|4812.08|4811.48|4812.08|4811.48|4811.95|4811.35|22
1641297940000|2022-01-04 12:05:40|||||||||8
1641297950000|2022-01-04 12:05:50|||||||||1
1641297960000|2022-01-04 12:06:00|4812.2|4811.6|4812.33|4811.73|4812.33|4811.73|4812.08|4811.48|58
1641297980000|2022-01-04 12:06:20|||||||||16
1641297990000|2022-01-04 12:06:30|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|17
1641298000000|2022-01-04 12:06:40|||||||||1
1641298010000|2022-01-04 12:06:50|4812.7|4812.1|4812.83|4812.23|4812.83|4812.23|4812.58|4811.98|53
1641298020000|2022-01-04 12:07:00|4812.95|4812.35|4813.08|4812.48|4813.08|4812.48|4812.95|4812.35|73
1641298030000|2022-01-04 12:07:10|||||||||121
1641298040000|2022-01-04 12:07:20|4812.83|4812.23|4812.58|4811.98|4812.83|4812.23|4812.58|4811.98|45
1641298050000|2022-01-04 12:07:30|||||||||4
1641298070000|2022-01-04 12:07:50|||||||||2
1641298080000|2022-01-04 12:08:00|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|58
1641298090000|2022-01-04 12:08:10|||||||||43
1641298100000|2022-01-04 12:08:20|||||||||1
1641298110000|2022-01-04 12:08:30|||||||||29
1641298120000|2022-01-04 12:08:40|||||||||35
1641298130000|2022-01-04 12:08:50|||||||||23
1641298140000|2022-01-04 12:09:00|4813.33|4812.73|4813.33|4812.73|4813.33|4812.73|4813.33|4812.73|12
1641298150000|2022-01-04 12:09:10|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|45
1641298160000|2022-01-04 12:09:20|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|4812.83|4812.23|19
1641298170000|2022-01-04 12:09:30|4812.95|4812.35|4813.08|4812.48|4813.08|4812.48|4812.95|4812.35|5
1641298180000|2022-01-04 12:09:40|4812.95|4812.35|4812.58|4811.98|4812.95|4812.35|4812.58|4811.98|32
1641298190000|2022-01-04 12:09:50|||||||||3
1641298200000|2022-01-04 12:10:00|||||||||11
1641298210000|2022-01-04 12:10:10|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|58
1641298220000|2022-01-04 12:10:20|4812.58|4811.98|4812.83|4812.23|4812.83|4812.23|4812.58|4811.98|93
1641298230000|2022-01-04 12:10:30|||||||||24
1641298240000|2022-01-04 12:10:40|||||||||1
1641298250000|2022-01-04 12:10:50|||||||||9
1641298260000|2022-01-04 12:11:00|4813.08|4812.48|4812.83|4812.23|4813.08|4812.48|4812.83|4812.23|31
1641298270000|2022-01-04 12:11:10|||||||||2
1641298290000|2022-01-04 12:11:30|4813.08|4812.48|4813.2|4812.6|4813.33|4812.73|4812.95|4812.35|47
1641298300000|2022-01-04 12:11:40|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|0
1641298320000|2022-01-04 12:12:00|||||||||1
1641298330000|2022-01-04 12:12:10|||||||||2
1641298340000|2022-01-04 12:12:20|||||||||27
1641298360000|2022-01-04 12:12:40|4812.95|4812.35|4812.83|4812.23|4812.95|4812.35|4812.83|4812.23|47
1641298370000|2022-01-04 12:12:50|||||||||2
1641298380000|2022-01-04 12:13:00|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|31
1641298390000|2022-01-04 12:13:10|4812.95|4812.35|4812.95|4812.35|4812.95|4812.35|4812.95|4812.35|38
1641298400000|2022-01-04 12:13:20|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|7
1641298410000|2022-01-04 12:13:30|||||||||29
1641298430000|2022-01-04 12:13:50|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|29
1641298440000|2022-01-04 12:14:00|4812.95|4812.35|4813.08|4812.48|4813.08|4812.48|4812.83|4812.23|29
1641298450000|2022-01-04 12:14:10|4812.95|4812.35|4813.08|4812.48|4813.08|4812.48|4812.95|4812.35|10
1641298460000|2022-01-04 12:14:20|4811.58|4810.98|4811.58|4810.98|4811.58|4810.98|4811.58|4810.98|784
1641298470000|2022-01-04 12:14:30|4811.7|4811.1|4811.58|4810.98|4811.83|4811.23|4811.58|4810.98|93
1641298480000|2022-01-04 12:14:40|||||||||38
1641298490000|2022-01-04 12:14:50|4811.83|4811.23|4811.08|4810.48|4811.83|4811.23|4811.08|4810.48|112
1641298500000|2022-01-04 12:15:00|4811.33|4810.73|4811.33|4810.73|4811.33|4810.73|4811.33|4810.73|61
1641298510000|2022-01-04 12:15:10|4811.58|4810.98|4811.58|4810.98|4811.58|4810.98|4811.58|4810.98|38
1641298530000|2022-01-04 12:15:30|4811.45|4810.85|4811.58|4810.98|4811.58|4810.98|4811.33|4810.73|22
1641298540000|2022-01-04 12:15:40|||||||||3
1641298550000|2022-01-04 12:15:50|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|4811.58|4810.98|39
1641298560000|2022-01-04 12:16:00|4811.58|4810.98|4811.33|4810.73|4811.83|4811.23|4811.33|4810.73|140
1641298570000|2022-01-04 12:16:10|4811.58|4810.98|4811.58|4810.98|4811.58|4810.98|4811.33|4810.73|44
1641298580000|2022-01-04 12:16:20|4811.83|4811.23|4811.58|4810.98|4811.83|4811.23|4811.58|4810.98|30
1641298590000|2022-01-04 12:16:30|4811.7|4811.1|4811.83|4811.23|4811.83|4811.23|4811.58|4810.98|9
1641298600000|2022-01-04 12:16:40|||||||||45
1641298610000|2022-01-04 12:16:50|4812.08|4811.48|4811.83|4811.23|4812.08|4811.48|4811.83|4811.23|38
1641298620000|2022-01-04 12:17:00|4812.08|4811.48|4811.83|4811.23|4812.08|4811.48|4811.83|4811.23|7
1641298630000|2022-01-04 12:17:10|4811.58|4810.98|4811.83|4811.23|4811.83|4811.23|4811.58|4810.98|35
1641298640000|2022-01-04 12:17:20|||||||||19
1641298650000|2022-01-04 12:17:30|4811.95|4811.35|4812.08|4811.48|4812.08|4811.48|4811.83|4811.23|69
1641298660000|2022-01-04 12:17:40|4811.95|4811.35|4811.83|4811.23|4811.95|4811.35|4811.83|4811.23|155
1641298670000|2022-01-04 12:17:50|||||||||30
1641298680000|2022-01-04 12:18:00|4811.2|4810.6|4811.08|4810.48|4811.2|4810.6|4811.08|4810.48|288
1641298690000|2022-01-04 12:18:10|4811.33|4810.73|4810.83|4810.23|4811.33|4810.73|4810.83|4810.23|237
1641298700000|2022-01-04 12:18:20|4810.95|4810.35|4810.83|4810.23|4811.08|4810.48|4810.83|4810.23|190
1641298710000|2022-01-04 12:18:30|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|128
1641298720000|2022-01-04 12:18:40|4811.33|4810.73|4811.33|4810.73|4811.33|4810.73|4811.33|4810.73|26
1641298730000|2022-01-04 12:18:50|4811.58|4810.98|4811.33|4810.73|4811.58|4810.98|4811.33|4810.73|59
1641298740000|2022-01-04 12:19:00|4811.45|4810.85|4811.33|4810.73|4811.45|4810.85|4811.33|4810.73|52
1641298750000|2022-01-04 12:19:10|4811.2|4810.6|4811.08|4810.48|4811.2|4810.6|4811.08|4810.48|19
1641298760000|2022-01-04 12:19:20|4811.33|4810.73|4810.83|4810.23|4811.33|4810.73|4810.83|4810.23|38
1641298770000|2022-01-04 12:19:30|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|30
1641298780000|2022-01-04 12:19:40|4811.2|4810.6|4811.08|4810.48|4811.33|4810.73|4811.08|4810.48|29
1641298790000|2022-01-04 12:19:50|||||||||3
1641298800000|2022-01-04 12:20:00|4811.2|4810.6|4811.33|4810.73|4811.33|4810.73|4811.2|4810.6|89
1641298820000|2022-01-04 12:20:20|4811.58|4810.98|4811.33|4810.73|4811.58|4810.98|4811.33|4810.73|96
1641298830000|2022-01-04 12:20:30|||||||||1
1641298840000|2022-01-04 12:20:40|||||||||5
1641298850000|2022-01-04 12:20:50|||||||||55
1641298860000|2022-01-04 12:21:00|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|4810.83|4810.23|174
1641298870000|2022-01-04 12:21:10|||||||||1
1641298880000|2022-01-04 12:21:20|||||||||45
1641298890000|2022-01-04 12:21:30|4810.83|4810.23|4811.08|4810.48|4811.08|4810.48|4810.83|4810.23|48
1641298900000|2022-01-04 12:21:40|||||||||3
1641298910000|2022-01-04 12:21:50|4810.83|4810.23|4811.08|4810.48|4811.08|4810.48|4810.83|4810.23|49
1641298920000|2022-01-04 12:22:00|4811.2|4810.6|4811.33|4810.73|4811.33|4810.73|4811.2|4810.6|43
1641298930000|2022-01-04 12:22:10|4811.2|4810.6|4811.2|4810.6|4811.33|4810.73|4811.08|4810.48|102
1641298940000|2022-01-04 12:22:20|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|26
1641298950000|2022-01-04 12:22:30|||||||||39
1641298970000|2022-01-04 12:22:50|||||||||7
1641298980000|2022-01-04 12:23:00|4810.83|4810.23|4810.83|4810.23|4810.83|4810.23|4810.83|4810.23|74
1641298990000|2022-01-04 12:23:10|4810.08|4809.48|4810.08|4809.48|4810.08|4809.48|4810.08|4809.48|207
1641299000000|2022-01-04 12:23:20|||||||||21
1641299010000|2022-01-04 12:23:30|4810.33|4809.73|4810.33|4809.73|4810.33|4809.73|4810.33|4809.73|62
1641299020000|2022-01-04 12:23:40|||||||||65
1641299030000|2022-01-04 12:23:50|4810.58|4809.98|4810.33|4809.73|4810.58|4809.98|4810.33|4809.73|124
1641299040000|2022-01-04 12:24:00|4810.2|4809.6|4809.58|4808.98|4810.2|4809.6|4809.58|4808.98|421
1641299050000|2022-01-04 12:24:10|4809.83|4809.23|4809.33|4808.73|4809.83|4809.23|4809.33|4808.73|110
1641299060000|2022-01-04 12:24:20|4808.58|4807.98|4808.58|4807.98|4808.83|4808.23|4808.58|4807.98|289
1641299070000|2022-01-04 12:24:30|||||||||18
1641299080000|2022-01-04 12:24:40|4808.33|4807.73|4808.08|4807.48|4808.33|4807.73|4808.08|4807.48|466
1641299090000|2022-01-04 12:24:50|4808.33|4807.73|4808.33|4807.73|4808.33|4807.73|4808.33|4807.73|103
1641299100000|2022-01-04 12:25:00|4808.08|4807.48|4807.33|4806.73|4808.08|4807.48|4807.33|4806.73|339
1641299110000|2022-01-04 12:25:10|4807.58|4806.98|4807.33|4806.73|4807.83|4807.23|4807.33|4806.73|487
1641299120000|2022-01-04 12:25:20|4807.08|4806.48|4806.2|4805.6|4807.08|4806.48|4806.08|4805.48|1472
1641299130000|2022-01-04 12:25:30|4806.33|4805.73|4806.83|4806.23|4806.83|4806.23|4806.08|4805.48|240
1641299140000|2022-01-04 12:25:40|4807.08|4806.48|4807.2|4806.6|4807.33|4806.73|4807.08|4806.48|89
1641299150000|2022-01-04 12:25:50|4807.08|4806.48|4806.83|4806.23|4807.08|4806.48|4806.83|4806.23|73
1641299160000|2022-01-04 12:26:00|4807.08|4806.48|4807.33|4806.73|4807.33|4806.73|4807.08|4806.48|76
1641299170000|2022-01-04 12:26:10|||||||||51
1641299180000|2022-01-04 12:26:20|4807.58|4806.98|4807.58|4806.98|4807.58|4806.98|4807.33|4806.73|530
1641299190000|2022-01-04 12:26:30|4807.33|4806.73|4807.08|4806.48|4807.33|4806.73|4806.83|4806.23|282
1641299200000|2022-01-04 12:26:40|4807.33|4806.73|4807.33|4806.73|4807.33|4806.73|4807.33|4806.73|29
1641299210000|2022-01-04 12:26:50|4807.58|4806.98|4807.58|4806.98|4807.58|4806.98|4807.33|4806.73|63
1641299220000|2022-01-04 12:27:00|4807.33|4806.73|4807.08|4806.48|4807.58|4806.98|4807.08|4806.48|62
1641299230000|2022-01-04 12:27:10|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|22
1641299240000|2022-01-04 12:27:20|4807.08|4806.48|4807.33|4806.73|4807.33|4806.73|4806.83|4806.23|79
1641299250000|2022-01-04 12:27:30|4807.58|4806.98|4807.7|4807.1|4807.7|4807.1|4807.58|4806.98|83
1641299260000|2022-01-04 12:27:40|4807.58|4806.98|4807.83|4807.23|4807.83|4807.23|4807.58|4806.98|11
1641299270000|2022-01-04 12:27:50|||||||||26
1641299280000|2022-01-04 12:28:00|4808.08|4807.48|4807.58|4806.98|4808.08|4807.48|4807.58|4806.98|69
1641299290000|2022-01-04 12:28:10|4807.83|4807.23|4807.33|4806.73|4807.83|4807.23|4807.33|4806.73|134
1641299300000|2022-01-04 12:28:20|4807.58|4806.98|4806.83|4806.23|4807.58|4806.98|4806.83|4806.23|171
1641299310000|2022-01-04 12:28:30|4806.58|4805.98|4805.58|4804.98|4806.58|4805.98|4805.58|4804.98|220
1641299320000|2022-01-04 12:28:40|4805.83|4805.23|4805.33|4804.73|4805.83|4805.23|4805.08|4804.48|333
1641299330000|2022-01-04 12:28:50|4805.08|4804.48|4805.08|4804.48|4805.33|4804.73|4804.83|4804.23|262
1641299340000|2022-01-04 12:29:00|4805.33|4804.73|4805.83|4805.23|4805.83|4805.23|4805.33|4804.73|77
1641299350000|2022-01-04 12:29:10|4806.08|4805.48|4806.08|4805.48|4806.08|4805.48|4805.83|4805.23|60
1641299360000|2022-01-04 12:29:20|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|4805.58|4804.98|104
1641299370000|2022-01-04 12:29:30|4806.08|4805.48|4805.83|4805.23|4806.08|4805.48|4805.83|4805.23|120
1641299380000|2022-01-04 12:29:40|4806.08|4805.48|4806.33|4805.73|4806.33|4805.73|4806.08|4805.48|25
1641299390000|2022-01-04 12:29:50|4806.58|4805.98|4806.33|4805.73|4806.58|4805.98|4806.33|4805.73|151
1641299400000|2022-01-04 12:30:00|4806.2|4805.6|4805.83|4805.23|4806.33|4805.73|4805.7|4805.1|95
1641299410000|2022-01-04 12:30:10|4806.08|4805.48|4805.83|4805.23|4806.08|4805.48|4805.58|4804.98|66
1641299420000|2022-01-04 12:30:20|4805.7|4805.1|4806.33|4805.73|4806.58|4805.98|4805.58|4804.98|238
1641299430000|2022-01-04 12:30:30|4806.58|4805.98|4806.83|4806.23|4806.83|4806.23|4806.58|4805.98|44
1641299440000|2022-01-04 12:30:40|4806.58|4805.98|4806.08|4805.48|4806.83|4806.23|4806.08|4805.48|162
1641299450000|2022-01-04 12:30:50|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|4805.83|4805.23|53
1641299460000|2022-01-04 12:31:00|4806.33|4805.73|4806.08|4805.48|4806.33|4805.73|4806.08|4805.48|128
1641299470000|2022-01-04 12:31:10|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|4806.08|4805.48|37
1641299480000|2022-01-04 12:31:20|4806.45|4805.85|4806.83|4806.23|4806.83|4806.23|4806.45|4805.85|51
1641299490000|2022-01-04 12:31:30|||||||||18
1641299500000|2022-01-04 12:31:40|4807.08|4806.48|4807.33|4806.73|4807.33|4806.73|4807.08|4806.48|125
1641299510000|2022-01-04 12:31:50|4807.58|4806.98|4807.58|4806.98|4807.58|4806.98|4807.33|4806.73|146
1641299520000|2022-01-04 12:32:00|4807.83|4807.23|4807.83|4807.23|4807.95|4807.35|4807.83|4807.23|73
1641299530000|2022-01-04 12:32:10|4807.95|4807.35|4807.83|4807.23|4807.95|4807.35|4807.58|4806.98|50
1641299540000|2022-01-04 12:32:20|4807.95|4807.35|4808.08|4807.48|4808.08|4807.48|4807.83|4807.23|20
1641299550000|2022-01-04 12:32:30|4807.83|4807.23|4807.83|4807.23|4807.83|4807.23|4807.83|4807.23|36
1641299560000|2022-01-04 12:32:40|4807.7|4807.1|4807.83|4807.23|4807.83|4807.23|4807.7|4807.1|44
1641299570000|2022-01-04 12:32:50|4808.08|4807.48|4807.83|4807.23|4808.08|4807.48|4807.83|4807.23|53
1641299580000|2022-01-04 12:33:00|4807.95|4807.35|4808.08|4807.48|4808.08|4807.48|4807.83|4807.23|17
1641299590000|2022-01-04 12:33:10|4807.83|4807.23|4807.83|4807.23|4807.83|4807.23|4807.83|4807.23|56
1641299600000|2022-01-04 12:33:20|4807.95|4807.35|4807.95|4807.35|4807.95|4807.35|4807.95|4807.35|36
1641299610000|2022-01-04 12:33:30|4807.83|4807.23|4808.08|4807.48|4808.08|4807.48|4807.7|4807.1|70
1641299620000|2022-01-04 12:33:40|||||||||30
1641299630000|2022-01-04 12:33:50|4807.83|4807.23|4808.08|4807.48|4808.2|4807.6|4807.83|4807.23|16
1641299640000|2022-01-04 12:34:00|4807.95|4807.35|4808.08|4807.48|4808.08|4807.48|4807.83|4807.23|36
1641299650000|2022-01-04 12:34:10|4808.2|4807.6|4808.33|4807.73|4808.33|4807.73|4808.08|4807.48|36
1641299660000|2022-01-04 12:34:20|4808.08|4807.48|4808.08|4807.48|4808.08|4807.48|4808.08|4807.48|18
1641299670000|2022-01-04 12:34:30|4808.33|4807.73|4808.33|4807.73|4808.33|4807.73|4808.33|4807.73|49
1641299680000|2022-01-04 12:34:40|4808.58|4807.98|4808.83|4808.23|4808.83|4808.23|4808.58|4807.98|64
1641299690000|2022-01-04 12:34:50|4808.58|4807.98|4808.83|4808.23|4808.83|4808.23|4808.58|4807.98|108
1641299700000|2022-01-04 12:35:00|4808.58|4807.98|4808.58|4807.98|4808.83|4808.23|4808.58|4807.98|84
1641299710000|2022-01-04 12:35:10|4808.7|4808.1|4808.58|4807.98|4808.83|4808.23|4808.58|4807.98|22
1641299720000|2022-01-04 12:35:20|4808.33|4807.73|4808.33|4807.73|4808.58|4807.98|4808.33|4807.73|158
1641299730000|2022-01-04 12:35:30|4808.2|4807.6|4808.08|4807.48|4808.33|4807.73|4808.08|4807.48|156
1641299740000|2022-01-04 12:35:40|4808.33|4807.73|4808.58|4807.98|4808.58|4807.98|4808.08|4807.48|82
1641299750000|2022-01-04 12:35:50|||||||||2
1641299760000|2022-01-04 12:36:00|4808.83|4808.23|4808.58|4807.98|4808.83|4808.23|4808.58|4807.98|113
1641299770000|2022-01-04 12:36:10|4808.83|4808.23|4808.83|4808.23|4808.83|4808.23|4808.83|4808.23|27
1641299780000|2022-01-04 12:36:20|4809.08|4808.48|4808.83|4808.23|4809.08|4808.48|4808.83|4808.23|344
1641299790000|2022-01-04 12:36:30|||||||||38
1641299800000|2022-01-04 12:36:40|4808.95|4808.35|4808.58|4807.98|4808.95|4808.35|4808.58|4807.98|60
1641299810000|2022-01-04 12:36:50|4808.7|4808.1|4808.58|4807.98|4808.83|4808.23|4808.58|4807.98|68
1641299820000|2022-01-04 12:37:00|||||||||77
1641299830000|2022-01-04 12:37:10|4808.83|4808.23|4808.58|4807.98|4808.83|4808.23|4808.58|4807.98|23
1641299840000|2022-01-04 12:37:20|4808.33|4807.73|4808.58|4807.98|4808.58|4807.98|4808.33|4807.73|81
1641299850000|2022-01-04 12:37:30|4808.45|4807.85|4808.58|4807.98|4808.58|4807.98|4808.45|4807.85|21
1641299860000|2022-01-04 12:37:40|4808.33|4807.73|4808.33|4807.73|4808.33|4807.73|4808.33|4807.73|32
1641299870000|2022-01-04 12:37:50|4808.2|4807.6|4808.33|4807.73|4808.58|4807.98|4808.08|4807.48|61
1641299880000|2022-01-04 12:38:00|4808.45|4807.85|4808.83|4808.23|4808.83|4808.23|4808.45|4807.85|21
1641299890000|2022-01-04 12:38:10|4808.33|4807.73|4808.08|4807.48|4808.33|4807.73|4808.08|4807.48|72
1641299900000|2022-01-04 12:38:20|4807.95|4807.35|4807.95|4807.35|4808.08|4807.48|4807.83|4807.23|79
1641299910000|2022-01-04 12:38:30|4808.08|4807.48|4808.08|4807.48|4808.08|4807.48|4808.08|4807.48|5
1641299920000|2022-01-04 12:38:40|4807.83|4807.23|4807.83|4807.23|4807.83|4807.23|4807.83|4807.23|12
1641299930000|2022-01-04 12:38:50|4808.08|4807.48|4807.33|4806.73|4808.08|4807.48|4807.33|4806.73|267
1641299940000|2022-01-04 12:39:00|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4806.95|4806.35|224
1641299950000|2022-01-04 12:39:10|4806.95|4806.35|4806.95|4806.35|4806.95|4806.35|4806.95|4806.35|46
1641299960000|2022-01-04 12:39:20|4806.83|4806.23|4806.83|4806.23|4807.08|4806.48|4806.83|4806.23|15
1641299970000|2022-01-04 12:39:30|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|15
1641299980000|2022-01-04 12:39:40|4806.95|4806.35|4806.83|4806.23|4806.95|4806.35|4806.83|4806.23|40
1641299990000|2022-01-04 12:39:50|4807.08|4806.48|4806.83|4806.23|4807.08|4806.48|4806.83|4806.23|9
1641300000000|2022-01-04 12:40:00|4807.08|4806.48|4806.83|4806.23|4807.08|4806.48|4806.83|4806.23|129
1641300010000|2022-01-04 12:40:10|4807.08|4806.48|4806.83|4806.23|4807.08|4806.48|4806.83|4806.23|23
1641300020000|2022-01-04 12:40:20|||||||||16
1641300030000|2022-01-04 12:40:30|4807.08|4806.48|4806.83|4806.23|4807.08|4806.48|4806.83|4806.23|73
1641300040000|2022-01-04 12:40:40|4806.95|4806.35|4807.08|4806.48|4807.33|4806.73|4806.95|4806.35|57
1641300050000|2022-01-04 12:40:50|4806.83|4806.23|4806.83|4806.23|4807.08|4806.48|4806.83|4806.23|72
1641300060000|2022-01-04 12:41:00|4806.7|4806.1|4806.7|4806.1|4806.83|4806.23|4806.58|4805.98|38
1641300070000|2022-01-04 12:41:10|4806.58|4805.98|4806.58|4805.98|4806.83|4806.23|4806.58|4805.98|63
1641300080000|2022-01-04 12:41:20|4806.7|4806.1|4806.7|4806.1|4806.7|4806.1|4806.7|4806.1|22
1641300090000|2022-01-04 12:41:30|4806.83|4806.23|4806.83|4806.23|4806.95|4806.35|4806.83|4806.23|53
1641300100000|2022-01-04 12:41:40|||||||||12
1641300110000|2022-01-04 12:41:50|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|36
1641300120000|2022-01-04 12:42:00|4806.95|4806.35|4806.83|4806.23|4806.95|4806.35|4806.83|4806.23|26
1641300130000|2022-01-04 12:42:10|||||||||9
1641300140000|2022-01-04 12:42:20|4807.08|4806.48|4806.83|4806.23|4807.33|4806.73|4806.83|4806.23|86
1641300150000|2022-01-04 12:42:30|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4806.83|4806.23|25
1641300160000|2022-01-04 12:42:40|4807.2|4806.6|4807.33|4806.73|4807.33|4806.73|4807.08|4806.48|16
1641300170000|2022-01-04 12:42:50|4807.2|4806.6|4807.33|4806.73|4807.58|4806.98|4807.2|4806.6|159
1641300180000|2022-01-04 12:43:00|4807.58|4806.98|4807.58|4806.98|4807.58|4806.98|4807.58|4806.98|54
1641300200000|2022-01-04 12:43:20|||||||||218
1641300210000|2022-01-04 12:43:30|4808.33|4807.73|4808.33|4807.73|4808.33|4807.73|4808.33|4807.73|209
1641300220000|2022-01-04 12:43:40|4808.58|4807.98|4808.33|4807.73|4808.58|4807.98|4808.33|4807.73|96
1641300230000|2022-01-04 12:43:50|4808.58|4807.98|4808.58|4807.98|4808.58|4807.98|4808.33|4807.73|50
1641300240000|2022-01-04 12:44:00|4808.33|4807.73|4808.58|4807.98|4808.83|4808.23|4808.33|4807.73|152
1641300250000|2022-01-04 12:44:10|4808.83|4808.23|4808.58|4807.98|4808.83|4808.23|4808.58|4807.98|75
1641300260000|2022-01-04 12:44:20|||||||||37
1641300270000|2022-01-04 12:44:30|4808.33|4807.73|4807.83|4807.23|4808.33|4807.73|4807.83|4807.23|160
1641300280000|2022-01-04 12:44:40|4807.58|4806.98|4807.58|4806.98|4807.7|4807.1|4807.58|4806.98|14
1641300290000|2022-01-04 12:44:50|4807.7|4807.1|4807.33|4806.73|4807.83|4807.23|4807.33|4806.73|30
1641300300000|2022-01-04 12:45:00|4807.45|4806.85|4807.58|4806.98|4807.58|4806.98|4807.33|4806.73|178
1641300310000|2022-01-04 12:45:10|4807.45|4806.85|4807.33|4806.73|4807.58|4806.98|4807.33|4806.73|54
1641300320000|2022-01-04 12:45:20|4807.45|4806.85|4807.83|4807.23|4807.83|4807.23|4807.33|4806.73|49
1641300330000|2022-01-04 12:45:30|||||||||87
1641300340000|2022-01-04 12:45:40|4807.95|4807.35|4808.58|4807.98|4808.58|4807.98|4807.95|4807.35|19
1641300350000|2022-01-04 12:45:50|||||||||2
1641300360000|2022-01-04 12:46:00|4808.33|4807.73|4808.58|4807.98|4808.58|4807.98|4808.33|4807.73|24
1641300370000|2022-01-04 12:46:10|4808.45|4807.85|4808.58|4807.98|4808.58|4807.98|4808.45|4807.85|73
1641300390000|2022-01-04 12:46:30|4808.33|4807.73|4808.45|4807.85|4808.45|4807.85|4808.33|4807.73|26
1641300400000|2022-01-04 12:46:40|4808.58|4807.98|4808.33|4807.73|4808.58|4807.98|4808.33|4807.73|1
1641300410000|2022-01-04 12:46:50|||||||||4
1641300420000|2022-01-04 12:47:00|||||||||1
1641300430000|2022-01-04 12:47:10|4808.08|4807.48|4808.08|4807.48|4808.08|4807.48|4808.08|4807.48|29
1641300440000|2022-01-04 12:47:20|4807.83|4807.23|4808.08|4807.48|4808.08|4807.48|4807.83|4807.23|45
1641300450000|2022-01-04 12:47:30|4807.95|4807.35|4807.83|4807.23|4807.95|4807.35|4807.83|4807.23|9
1641300460000|2022-01-04 12:47:40|4808.08|4807.48|4808.08|4807.48|4808.08|4807.48|4808.08|4807.48|20
1641300470000|2022-01-04 12:47:50|4808.33|4807.73|4808.33|4807.73|4808.33|4807.73|4808.33|4807.73|9
1641300480000|2022-01-04 12:48:00|4808.08|4807.48|4808.08|4807.48|4808.08|4807.48|4808.08|4807.48|47
1641300490000|2022-01-04 12:48:10|4808.33|4807.73|4808.58|4807.98|4808.58|4807.98|4808.08|4807.48|36
1641300500000|2022-01-04 12:48:20|||||||||44
1641300510000|2022-01-04 12:48:30|||||||||69
1641300520000|2022-01-04 12:48:40|4808.33|4807.73|4808.08|4807.48|4808.33|4807.73|4808.08|4807.48|49
1641300530000|2022-01-04 12:48:50|||||||||6
1641300540000|2022-01-04 12:49:00|||||||||5
1641300550000|2022-01-04 12:49:10|4807.83|4807.23|4807.83|4807.23|4807.83|4807.23|4807.83|4807.23|30
1641300570000|2022-01-04 12:49:30|4807.58|4806.98|4807.2|4806.6|4807.58|4806.98|4807.08|4806.48|92
1641300580000|2022-01-04 12:49:40|4807.33|4806.73|4807.33|4806.73|4807.33|4806.73|4807.08|4806.48|48
1641300590000|2022-01-04 12:49:50|||||||||4
1641300600000|2022-01-04 12:50:00|4807.08|4806.48|4807.08|4806.48|4807.33|4806.73|4807.08|4806.48|129
1641300610000|2022-01-04 12:50:10|4807.58|4806.98|4807.58|4806.98|4807.58|4806.98|4807.58|4806.98|46
1641300620000|2022-01-04 12:50:20|||||||||34
1641300630000|2022-01-04 12:50:30|||||||||1
1641300640000|2022-01-04 12:50:40|4807.33|4806.73|4807.08|4806.48|4807.33|4806.73|4807.08|4806.48|150
1641300650000|2022-01-04 12:50:50|||||||||1
1641300660000|2022-01-04 12:51:00|4807.33|4806.73|4807.33|4806.73|4807.58|4806.98|4807.33|4806.73|63
1641300670000|2022-01-04 12:51:10|||||||||21
1641300680000|2022-01-04 12:51:20|4807.2|4806.6|4807.33|4806.73|4807.33|4806.73|4807.08|4806.48|33
1641300690000|2022-01-04 12:51:30|4807.08|4806.48|4806.83|4806.23|4807.2|4806.6|4806.83|4806.23|39
1641300700000|2022-01-04 12:51:40|4806.95|4806.35|4807.08|4806.48|4807.08|4806.48|4806.95|4806.35|10
1641300710000|2022-01-04 12:51:50|||||||||36
1641300720000|2022-01-04 12:52:00|4807.33|4806.73|4806.83|4806.23|4807.33|4806.73|4806.58|4805.98|167
1641300730000|2022-01-04 12:52:10|4806.58|4805.98|4806.58|4805.98|4806.58|4805.98|4806.58|4805.98|12
1641300740000|2022-01-04 12:52:20|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|4806.7|4806.1|73
1641300750000|2022-01-04 12:52:30|||||||||57
1641300760000|2022-01-04 12:52:40|4806.7|4806.1|4806.58|4805.98|4806.7|4806.1|4806.58|4805.98|49
1641300770000|2022-01-04 12:52:50|||||||||3
1641300780000|2022-01-04 12:53:00|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|4806.7|4806.1|121
1641300790000|2022-01-04 12:53:10|4806.95|4806.35|4806.95|4806.35|4806.95|4806.35|4806.95|4806.35|18
1641300800000|2022-01-04 12:53:20|4806.83|4806.23|4806.83|4806.23|4807.08|4806.48|4806.83|4806.23|49
1641300810000|2022-01-04 12:53:30|4806.58|4805.98|4806.58|4805.98|4806.58|4805.98|4806.58|4805.98|49
1641300820000|2022-01-04 12:53:40|||||||||3
1641300830000|2022-01-04 12:53:50|4806.33|4805.73|4806.33|4805.73|4806.33|4805.73|4806.08|4805.48|159
1641300840000|2022-01-04 12:54:00|4806.58|4805.98|4806.83|4806.23|4806.83|4806.23|4806.58|4805.98|69
1641300850000|2022-01-04 12:54:10|4807.08|4806.48|4806.83|4806.23|4807.08|4806.48|4806.83|4806.23|140
1641300860000|2022-01-04 12:54:20|4806.7|4806.1|4806.83|4806.23|4806.83|4806.23|4806.58|4805.98|31
1641300870000|2022-01-04 12:54:30|4806.95|4806.35|4807.08|4806.48|4807.08|4806.48|4806.95|4806.35|37
1641300880000|2022-01-04 12:54:40|4807.2|4806.6|4806.83|4806.23|4807.2|4806.6|4806.83|4806.23|74
1641300890000|2022-01-04 12:54:50|4806.95|4806.35|4806.83|4806.23|4806.95|4806.35|4806.83|4806.23|21
1641300900000|2022-01-04 12:55:00|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|17
1641300910000|2022-01-04 12:55:10|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|4806.83|4806.23|33
1641300920000|2022-01-04 12:55:20|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|13
1641300930000|2022-01-04 12:55:30|4807.2|4806.6|4807.08|4806.48|4807.33|4806.73|4807.08|4806.48|32
1641300940000|2022-01-04 12:55:40|4807.2|4806.6|4807.08|4806.48|4807.33|4806.73|4807.08|4806.48|30
1641300950000|2022-01-04 12:55:50|4807.33|4806.73|4806.83|4806.23|4807.33|4806.73|4806.83|4806.23|47
1641300960000|2022-01-04 12:56:00|4806.95|4806.35|4807.33|4806.73|4807.33|4806.73|4806.95|4806.35|36
1641300970000|2022-01-04 12:56:10|4807.08|4806.48|4807.33|4806.73|4807.33|4806.73|4807.08|4806.48|56
1641300980000|2022-01-04 12:56:20|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|4807.08|4806.48|51
1641300990000|2022-01-04 12:56:30|4807.33|4806.73|4807.33|4806.73|4807.33|4806.73|4807.33|4806.73|82
1641301000000|2022-01-04 12:56:40|4807.45|4806.85|4807.58|4806.98|4807.58|4806.98|4807.33|4806.73|13
1641301010000|2022-01-04 12:56:50|4807.45|4806.85|4807.58|4806.98|4807.58|4806.98|4807.45|4806.85|2
1641301020000|2022-01-04 12:57:00|4807.33|4806.73|4807.33|4806.73|4807.58|4806.98|4807.33|4806.73|51
1641301030000|2022-01-04 12:57:10|4807.58|4806.98|4807.33|4806.73|4807.58|4806.98|4807.33|4806.73|42
1641301040000|2022-01-04 12:57:20|||||||||2
1641301050000|2022-01-04 12:57:30|4807.58|4806.98|4807.83|4807.23|4807.83|4807.23|4807.58|4806.98|69
1641301060000|2022-01-04 12:57:40|4807.58|4806.98|4807.83|4807.23|4807.83|4807.23|4807.58|4806.98|25
1641301070000|2022-01-04 12:57:50|||||||||14
1641301080000|2022-01-04 12:58:00|||||||||60
1641301090000|2022-01-04 12:58:10|4808.33|4807.73|4808.58|4807.98|4808.58|4807.98|4808.33|4807.73|126
1641301100000|2022-01-04 12:58:20|||||||||8
1641301110000|2022-01-04 12:58:30|||||||||9
1641301120000|2022-01-04 12:58:40|4808.7|4808.1|4808.83|4808.23|4808.83|4808.23|4808.7|4808.1|35
1641301130000|2022-01-04 12:58:50|4808.7|4808.1|4808.83|4808.23|4808.83|4808.23|4808.7|4808.1|52
1641301140000|2022-01-04 12:59:00|4808.95|4808.35|4809.08|4808.48|4809.08|4808.48|4808.83|4808.23|103
1641301150000|2022-01-04 12:59:10|||||||||31
1641301160000|2022-01-04 12:59:20|4809.33|4808.73|4809.33|4808.73|4809.33|4808.73|4809.33|4808.73|141
1641301170000|2022-01-04 12:59:30|4809.2|4808.6|4809.08|4808.48|4809.2|4808.6|4809.08|4808.48|87
1641301180000|2022-01-04 12:59:40|||||||||1
1641301190000|2022-01-04 12:59:50|4808.83|4808.23|4808.83|4808.23|4808.95|4808.35|4808.83|4808.23|106
1641301200000|2022-01-04 13:00:00|4808.58|4807.98|4808.58|4807.98|4808.83|4808.23|4808.58|4807.98|114
1641301210000|2022-01-04 13:00:10|4808.45|4807.85|4808.83|4808.23|4808.83|4808.23|4808.33|4807.73|186
1641301220000|2022-01-04 13:00:20|4809.08|4808.48|4809.08|4808.48|4809.08|4808.48|4809.08|4808.48|37
1641301230000|2022-01-04 13:00:30|4809.33|4808.73|4809.08|4808.48|4809.33|4808.73|4809.08|4808.48|91
1641301240000|2022-01-04 13:00:40|4809.33|4808.73|4809.08|4808.48|4809.33|4808.73|4809.08|4808.48|64
1641301250000|2022-01-04 13:00:50|4808.83|4808.23|4808.58|4807.98|4808.83|4808.23|4808.58|4807.98|87
1641301260000|2022-01-04 13:01:00|4808.33|4807.73|4808.33|4807.73|4808.58|4807.98|4808.33|4807.73|68
1641301270000|2022-01-04 13:01:10|4808.58|4807.98|4808.08|4807.48|4808.58|4807.98|4808.08|4807.48|87
1641301280000|2022-01-04 13:01:20|4807.83|4807.23|4808.33|4807.73|4808.33|4807.73|4807.83|4807.23|81
1641301290000|2022-01-04 13:01:30|4808.2|4807.6|4808.33|4807.73|4808.33|4807.73|4808.2|4807.6|11
1641301300000|2022-01-04 13:01:40|4808.58|4807.98|4808.58|4807.98|4808.58|4807.98|4808.58|4807.98|10
1641301310000|2022-01-04 13:01:50|4808.83|4808.23|4808.58|4807.98|4808.83|4808.23|4808.58|4807.98|76
1641301320000|2022-01-04 13:02:00|||||||||18
1641301330000|2022-01-04 13:02:10|4808.83|4808.23|4808.58|4807.98|4808.83|4808.23|4808.58|4807.98|97
1641301340000|2022-01-04 13:02:20|4808.33|4807.73|4808.33|4807.73|4808.33|4807.73|4808.33|4807.73|17
1641301350000|2022-01-04 13:02:30|4808.58|4807.98|4808.33|4807.73|4808.58|4807.98|4808.33|4807.73|27
1641301360000|2022-01-04 13:02:40|4808.08|4807.48|4808.08|4807.48|4808.08|4807.48|4808.08|4807.48|52
1641301370000|2022-01-04 13:02:50|||||||||7
1641301380000|2022-01-04 13:03:00|4807.83|4807.23|4808.33|4807.73|4808.33|4807.73|4807.83|4807.23|64
1641301390000|2022-01-04 13:03:10|||||||||6
1641301400000|2022-01-04 13:03:20|4808.58|4807.98|4808.33|4807.73|4808.58|4807.98|4808.33|4807.73|34
1641301410000|2022-01-04 13:03:30|||||||||18
1641301420000|2022-01-04 13:03:40|4808.08|4807.48|4808.08|4807.48|4808.08|4807.48|4808.08|4807.48|26
1641301430000|2022-01-04 13:03:50|||||||||22
1641301440000|2022-01-04 13:04:00|4807.83|4807.23|4808.33|4807.73|4808.58|4807.98|4807.83|4807.23|94
1641301450000|2022-01-04 13:04:10|4808.45|4807.85|4808.33|4807.73|4808.45|4807.85|4808.33|4807.73|11
1641301460000|2022-01-04 13:04:20|4808.08|4807.48|4808.33|4807.73|4808.33|4807.73|4808.08|4807.48|43
1641301470000|2022-01-04 13:04:30|||||||||18
1641301480000|2022-01-04 13:04:40|4808.45|4807.85|4808.45|4807.85|4808.45|4807.85|4808.45|4807.85|61
1641301490000|2022-01-04 13:04:50|4808.33|4807.73|4808.33|4807.73|4808.33|4807.73|4808.2|4807.6|26
1641301500000|2022-01-04 13:05:00|4808.58|4807.98|4808.58|4807.98|4808.58|4807.98|4808.58|4807.98|35
1641301510000|2022-01-04 13:05:10|4808.33|4807.73|4808.58|4807.98|4808.58|4807.98|4808.33|4807.73|47
1641301520000|2022-01-04 13:05:20|4808.33|4807.73|4808.58|4807.98|4808.58|4807.98|4808.33|4807.73|117
1641301530000|2022-01-04 13:05:30|4808.33|4807.73|4808.33|4807.73|4808.58|4807.98|4808.08|4807.48|91
1641301540000|2022-01-04 13:05:40|||||||||1
1641301550000|2022-01-04 13:05:50|4808.58|4807.98|4808.58|4807.98|4808.58|4807.98|4808.58|4807.98|89
1641301560000|2022-01-04 13:06:00|4808.83|4808.23|4808.83|4808.23|4809.08|4808.48|4808.58|4807.98|201
1641301570000|2022-01-04 13:06:10|||||||||10
1641301580000|2022-01-04 13:06:20|4808.7|4808.1|4808.58|4807.98|4808.7|4808.1|4808.58|4807.98|90
1641301590000|2022-01-04 13:06:30|||||||||17
1641301600000|2022-01-04 13:06:40|4808.33|4807.73|4808.33|4807.73|4808.33|4807.73|4808.08|4807.48|86
1641301620000|2022-01-04 13:07:00|4808.58|4807.98|4808.58|4807.98|4808.58|4807.98|4808.58|4807.98|31
1641301630000|2022-01-04 13:07:10|4808.83|4808.23|4808.83|4808.23|4808.83|4808.23|4808.58|4807.98|146
1641301640000|2022-01-04 13:07:20|4808.58|4807.98|4809.08|4808.48|4809.08|4808.48|4808.58|4807.98|44
1641301650000|2022-01-04 13:07:30|||||||||117
1641301660000|2022-01-04 13:07:40|4808.83|4808.23|4809.08|4808.48|4809.08|4808.48|4808.83|4808.23|69
1641301670000|2022-01-04 13:07:50|4809.33|4808.73|4809.08|4808.48|4809.33|4808.73|4809.08|4808.48|159
1641301680000|2022-01-04 13:08:00|4809.33|4808.73|4809.58|4808.98|4809.58|4808.98|4809.2|4808.6|144
1641301690000|2022-01-04 13:08:10|||||||||34
1641301700000|2022-01-04 13:08:20|4809.33|4808.73|4809.33|4808.73|4809.33|4808.73|4809.33|4808.73|76
1641301710000|2022-01-04 13:08:30|4809.08|4808.48|4809.08|4808.48|4809.08|4808.48|4809.08|4808.48|44
1641301720000|2022-01-04 13:08:40|4809.33|4808.73|4809.33|4808.73|4809.33|4808.73|4809.33|4808.73|33
1641301730000|2022-01-04 13:08:50|4809.58|4808.98|4809.45|4808.85|4809.58|4808.98|4809.45|4808.85|40
1641301740000|2022-01-04 13:09:00|4809.58|4808.98|4809.58|4808.98|4809.58|4808.98|4809.33|4808.73|96
1641301750000|2022-01-04 13:09:10|4809.83|4809.23|4809.83|4809.23|4809.83|4809.23|4809.58|4808.98|68
1641301760000|2022-01-04 13:09:20|4809.58|4808.98|4809.58|4808.98|4809.58|4808.98|4809.58|4808.98|50
1641301770000|2022-01-04 13:09:30|||||||||3
1641301780000|2022-01-04 13:09:40|||||||||74
1641301790000|2022-01-04 13:09:50|4809.45|4808.85|4809.58|4808.98|4809.58|4808.98|4809.45|4808.85|27
1641301800000|2022-01-04 13:10:00|4809.45|4808.85|4809.33|4808.73|4809.58|4808.98|4809.08|4808.48|112
1641301810000|2022-01-04 13:10:10|||||||||24
1641301820000|2022-01-04 13:10:20|4809.58|4808.98|4809.58|4808.98|4809.58|4808.98|4809.58|4808.98|26
1641301830000|2022-01-04 13:10:30|4809.7|4809.1|4809.83|4809.23|4809.83|4809.23|4809.7|4809.1|63
1641301840000|2022-01-04 13:10:40|4809.58|4808.98|4809.33|4808.73|4809.58|4808.98|4809.33|4808.73|171
1641301850000|2022-01-04 13:10:50|4809.58|4808.98|4809.83|4809.23|4809.83|4809.23|4809.58|4808.98|253
1641301860000|2022-01-04 13:11:00|||||||||57
1641301870000|2022-01-04 13:11:10|||||||||6
1641301880000|2022-01-04 13:11:20|4810.08|4809.48|4809.83|4809.23|4810.08|4809.48|4809.83|4809.23|69
1641301890000|2022-01-04 13:11:30|4809.58|4808.98|4810.08|4809.48|4810.08|4809.48|4809.58|4808.98|134
1641301900000|2022-01-04 13:11:40|4809.95|4809.35|4810.08|4809.48|4810.08|4809.48|4809.83|4809.23|89
1641301910000|2022-01-04 13:11:50|||||||||13
1641301920000|2022-01-04 13:12:00|||||||||5
1641301930000|2022-01-04 13:12:10|||||||||50
1641301940000|2022-01-04 13:12:20|4810.33|4809.73|4810.58|4809.98|4810.58|4809.98|4810.33|4809.73|161
1641301950000|2022-01-04 13:12:30|4810.08|4809.48|4810.33|4809.73|4810.33|4809.73|4810.08|4809.48|635
1641301960000|2022-01-04 13:12:40|4810.45|4809.85|4810.45|4809.85|4810.45|4809.85|4810.45|4809.85|50
1641301970000|2022-01-04 13:12:50|4810.58|4809.98|4810.33|4809.73|4810.58|4809.98|4810.33|4809.73|309
1641301980000|2022-01-04 13:13:00|4810.58|4809.98|4810.58|4809.98|4810.58|4809.98|4810.58|4809.98|29
1641301990000|2022-01-04 13:13:10|||||||||51
1641302000000|2022-01-04 13:13:20|4810.33|4809.73|4810.58|4809.98|4810.58|4809.98|4810.33|4809.73|54
1641302010000|2022-01-04 13:13:30|||||||||2
1641302020000|2022-01-04 13:13:40|4810.33|4809.73|4810.33|4809.73|4810.58|4809.98|4810.33|4809.73|102
1641302030000|2022-01-04 13:13:50|4810.58|4809.98|4810.33|4809.73|4810.58|4809.98|4810.33|4809.73|38
1641302040000|2022-01-04 13:14:00|4810.45|4809.85|4810.58|4809.98|4810.58|4809.98|4810.33|4809.73|20
1641302050000|2022-01-04 13:14:10|4810.45|4809.85|4810.58|4809.98|4810.58|4809.98|4810.33|4809.73|28
1641302060000|2022-01-04 13:14:20|||||||||32
1641302070000|2022-01-04 13:14:30|4810.33|4809.73|4810.58|4809.98|4810.58|4809.98|4810.33|4809.73|109
1641302080000|2022-01-04 13:14:40|||||||||7
1641302090000|2022-01-04 13:14:50|4810.83|4810.23|4811.08|4810.48|4811.08|4810.48|4810.83|4810.23|306
1641302100000|2022-01-04 13:15:00|4811.33|4810.73|4811.08|4810.48|4811.33|4810.73|4811.08|4810.48|224
1641302110000|2022-01-04 13:15:10|||||||||100
1641302120000|2022-01-04 13:15:20|4810.83|4810.23|4811.08|4810.48|4811.33|4810.73|4810.83|4810.23|630
1641302130000|2022-01-04 13:15:30|4811.2|4810.6|4811.58|4810.98|4811.58|4810.98|4811.08|4810.48|499
1641302140000|2022-01-04 13:15:40|4811.33|4810.73|4811.33|4810.73|4811.33|4810.73|4811.33|4810.73|38
1641302150000|2022-01-04 13:15:50|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|4810.83|4810.23|189
1641302160000|2022-01-04 13:16:00|4811.2|4810.6|4811.33|4810.73|4811.33|4810.73|4811.2|4810.6|129
1641302170000|2022-01-04 13:16:10|4811.08|4810.48|4810.58|4809.98|4811.08|4810.48|4810.58|4809.98|210
1641302180000|2022-01-04 13:16:20|||||||||13
1641302190000|2022-01-04 13:16:30|4810.33|4809.73|4810.08|4809.48|4810.33|4809.73|4810.08|4809.48|118
1641302200000|2022-01-04 13:16:40|4809.83|4809.23|4809.83|4809.23|4809.83|4809.23|4809.83|4809.23|232
1641302210000|2022-01-04 13:16:50|4810.08|4809.48|4810.08|4809.48|4810.08|4809.48|4810.08|4809.48|64
1641302220000|2022-01-04 13:17:00|4810.58|4809.98|4810.58|4809.98|4810.58|4809.98|4810.58|4809.98|72
1641302230000|2022-01-04 13:17:10|4810.7|4810.1|4811.08|4810.48|4811.08|4810.48|4810.7|4810.1|101
1641302240000|2022-01-04 13:17:20|4810.83|4810.23|4811.08|4810.48|4811.33|4810.73|4810.83|4810.23|353
1641302250000|2022-01-04 13:17:30|||||||||70
1641302260000|2022-01-04 13:17:40|4810.83|4810.23|4811.08|4810.48|4811.08|4810.48|4810.83|4810.23|203
1641302270000|2022-01-04 13:17:50|4811.33|4810.73|4811.33|4810.73|4811.58|4810.98|4811.33|4810.73|506
1641302280000|2022-01-04 13:18:00|4811.08|4810.48|4810.83|4810.23|4811.08|4810.48|4810.83|4810.23|80
1641302290000|2022-01-04 13:18:10|4810.33|4809.73|4810.58|4809.98|4810.58|4809.98|4810.33|4809.73|452
1641302300000|2022-01-04 13:18:20|4810.83|4810.23|4811.08|4810.48|4811.2|4810.6|4810.83|4810.23|187
1641302310000|2022-01-04 13:18:30|4811.33|4810.73|4811.08|4810.48|4811.33|4810.73|4811.08|4810.48|181
1641302320000|2022-01-04 13:18:40|4811.33|4810.73|4811.33|4810.73|4811.33|4810.73|4811.33|4810.73|12
1641302330000|2022-01-04 13:18:50|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|162
1641302340000|2022-01-04 13:19:00|4811.33|4810.73|4811.33|4810.73|4811.33|4810.73|4811.33|4810.73|26
1641302350000|2022-01-04 13:19:10|4811.58|4810.98|4812.08|4811.48|4812.08|4811.48|4811.58|4810.98|344
1641302360000|2022-01-04 13:19:20|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|117
1641302370000|2022-01-04 13:19:30|4812.08|4811.48|4812.08|4811.48|4812.33|4811.73|4812.08|4811.48|726
1641302380000|2022-01-04 13:19:40|||||||||32
1641302390000|2022-01-04 13:19:50|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|93
1641302400000|2022-01-04 13:20:00|4811.58|4810.98|4812.08|4811.48|4812.08|4811.48|4811.33|4810.73|438
1641302410000|2022-01-04 13:20:10|||||||||41
1641302420000|2022-01-04 13:20:20|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|21
1641302430000|2022-01-04 13:20:30|4812.58|4811.98|4813.08|4812.48|4813.08|4812.48|4812.58|4811.98|312
1641302440000|2022-01-04 13:20:40|4812.83|4812.23|4813.58|4812.98|4813.58|4812.98|4812.83|4812.23|232
1641302450000|2022-01-04 13:20:50|4813.83|4813.23|4813.58|4812.98|4813.83|4813.23|4813.58|4812.98|298
1641302460000|2022-01-04 13:21:00|4813.33|4812.73|4814.08|4813.48|4814.08|4813.48|4813.33|4812.73|220
1641302470000|2022-01-04 13:21:10|4813.83|4813.23|4813.58|4812.98|4813.83|4813.23|4813.58|4812.98|105
1641302480000|2022-01-04 13:21:20|4813.83|4813.23|4814.08|4813.48|4814.08|4813.48|4813.58|4812.98|91
1641302490000|2022-01-04 13:21:30|4814.33|4813.73|4814.58|4813.98|4814.58|4813.98|4814.33|4813.73|175
1641302500000|2022-01-04 13:21:40|4814.33|4813.73|4814.58|4813.98|4814.58|4813.98|4814.33|4813.73|314
1641302510000|2022-01-04 13:21:50|4814.33|4813.73|4813.83|4813.23|4814.58|4813.98|4813.83|4813.23|233
1641302520000|2022-01-04 13:22:00|4813.58|4812.98|4813.83|4813.23|4813.83|4813.23|4813.58|4812.98|79
1641302530000|2022-01-04 13:22:10|||||||||21
1641302540000|2022-01-04 13:22:20|4814.08|4813.48|4813.83|4813.23|4814.08|4813.48|4813.83|4813.23|173
1641302550000|2022-01-04 13:22:30|4813.58|4812.98|4813.83|4813.23|4813.83|4813.23|4813.58|4812.98|54
1641302560000|2022-01-04 13:22:40|4813.58|4812.98|4813.33|4812.73|4813.58|4812.98|4813.33|4812.73|27
1641302570000|2022-01-04 13:22:50|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|84
1641302580000|2022-01-04 13:23:00|4812.83|4812.23|4813.08|4812.48|4813.08|4812.48|4812.83|4812.23|70
1641302590000|2022-01-04 13:23:10|4812.83|4812.23|4813.08|4812.48|4813.08|4812.48|4812.83|4812.23|25
1641302600000|2022-01-04 13:23:20|4812.83|4812.23|4812.58|4811.98|4812.83|4812.23|4812.58|4811.98|164
1641302610000|2022-01-04 13:23:30|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|48
1641302620000|2022-01-04 13:23:40|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|6
1641302630000|2022-01-04 13:23:50|4813.2|4812.6|4813.58|4812.98|4813.58|4812.98|4813.2|4812.6|156
1641302640000|2022-01-04 13:24:00|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|44
1641302650000|2022-01-04 13:24:10|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|45
1641302660000|2022-01-04 13:24:20|||||||||3
1641302670000|2022-01-04 13:24:30|||||||||47
1641302680000|2022-01-04 13:24:40|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|38
1641302690000|2022-01-04 13:24:50|4813.58|4812.98|4813.83|4813.23|4813.83|4813.23|4813.58|4812.98|32
1641302700000|2022-01-04 13:25:00|4813.58|4812.98|4813.83|4813.23|4813.83|4813.23|4813.58|4812.98|68
1641302710000|2022-01-04 13:25:10|4813.58|4812.98|4813.58|4812.98|4813.83|4813.23|4813.58|4812.98|126
1641302720000|2022-01-04 13:25:20|4813.83|4813.23|4813.58|4812.98|4813.83|4813.23|4813.58|4812.98|24
1641302730000|2022-01-04 13:25:30|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|4813.83|4813.23|41
1641302740000|2022-01-04 13:25:40|4814.08|4813.48|4813.83|4813.23|4814.08|4813.48|4813.83|4813.23|78
1641302750000|2022-01-04 13:25:50|4813.95|4813.35|4813.83|4813.23|4813.95|4813.35|4813.83|4813.23|49
1641302760000|2022-01-04 13:26:00|4813.95|4813.35|4813.83|4813.23|4814.08|4813.48|4813.83|4813.23|44
1641302770000|2022-01-04 13:26:10|||||||||43
1641302780000|2022-01-04 13:26:20|4813.58|4812.98|4813.58|4812.98|4813.83|4813.23|4813.58|4812.98|39
1641302790000|2022-01-04 13:26:30|4813.33|4812.73|4813.33|4812.73|4813.33|4812.73|4813.33|4812.73|75
1641302800000|2022-01-04 13:26:40|4813.08|4812.48|4812.83|4812.23|4813.08|4812.48|4812.83|4812.23|180
1641302810000|2022-01-04 13:26:50|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|30
1641302820000|2022-01-04 13:27:00|4812.33|4811.73|4812.58|4811.98|4812.58|4811.98|4812.33|4811.73|58
1641302830000|2022-01-04 13:27:10|||||||||215
1641302840000|2022-01-04 13:27:20|4812.33|4811.73|4812.08|4811.48|4812.33|4811.73|4812.08|4811.48|111
1641302850000|2022-01-04 13:27:30|4811.95|4811.35|4812.33|4811.73|4812.33|4811.73|4811.83|4811.23|187
1641302860000|2022-01-04 13:27:40|4812.45|4811.85|4812.58|4811.98|4812.83|4812.23|4812.45|4811.85|119
1641302870000|2022-01-04 13:27:50|4812.7|4812.1|4812.58|4811.98|4812.83|4812.23|4812.58|4811.98|64
1641302880000|2022-01-04 13:28:00|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|4812.08|4811.48|86
1641302890000|2022-01-04 13:28:10|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|19
1641302900000|2022-01-04 13:28:20|4812.33|4811.73|4812.83|4812.23|4812.83|4812.23|4812.33|4811.73|79
1641302910000|2022-01-04 13:28:30|||||||||31
1641302920000|2022-01-04 13:28:40|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|14
1641302930000|2022-01-04 13:28:50|||||||||16
1641302940000|2022-01-04 13:29:00|4813.2|4812.6|4813.58|4812.98|4813.58|4812.98|4813.08|4812.48|56
1641302950000|2022-01-04 13:29:10|||||||||13
1641302960000|2022-01-04 13:29:20|4813.7|4813.1|4813.58|4812.98|4813.7|4813.1|4813.58|4812.98|37
1641302970000|2022-01-04 13:29:30|4813.33|4812.73|4813.58|4812.98|4813.58|4812.98|4813.33|4812.73|46
1641302980000|2022-01-04 13:29:40|4813.33|4812.73|4813.33|4812.73|4813.45|4812.85|4813.33|4812.73|27
1641302990000|2022-01-04 13:29:50|4813.08|4812.48|4813.08|4812.48|4813.2|4812.6|4813.08|4812.48|50
1641303000000|2022-01-04 13:30:00|4813.2|4812.6|4813.08|4812.48|4813.2|4812.6|4812.83|4812.23|66
1641303010000|2022-01-04 13:30:10|4813.2|4812.6|4813.58|4812.98|4813.58|4812.98|4813.08|4812.48|193
1641303020000|2022-01-04 13:30:20|||||||||15
1641303030000|2022-01-04 13:30:30|||||||||14
1641303040000|2022-01-04 13:30:40|4813.08|4812.48|4813.33|4812.73|4813.33|4812.73|4813.08|4812.48|81
1641303050000|2022-01-04 13:30:50|4813.45|4812.85|4813.08|4812.48|4813.58|4812.98|4813.08|4812.48|112
1641303060000|2022-01-04 13:31:00|4813.33|4812.73|4813.33|4812.73|4813.33|4812.73|4813.08|4812.48|150
1641303070000|2022-01-04 13:31:10|||||||||84
1641303080000|2022-01-04 13:31:20|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.58|4811.98|237
1641303090000|2022-01-04 13:31:30|||||||||5
1641303100000|2022-01-04 13:31:40|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|35
1641303110000|2022-01-04 13:31:50|4812.83|4812.23|4812.58|4811.98|4812.83|4812.23|4812.58|4811.98|43
1641303120000|2022-01-04 13:32:00|||||||||65
1641303130000|2022-01-04 13:32:10|4812.33|4811.73|4812.58|4811.98|4812.58|4811.98|4812.33|4811.73|50
1641303140000|2022-01-04 13:32:20|4812.7|4812.1|4812.58|4811.98|4812.7|4812.1|4812.58|4811.98|45
1641303150000|2022-01-04 13:32:30|4812.83|4812.23|4812.83|4812.23|4812.95|4812.35|4812.83|4812.23|72
1641303160000|2022-01-04 13:32:40|||||||||28
1641303170000|2022-01-04 13:32:50|4812.58|4811.98|4812.33|4811.73|4812.58|4811.98|4812.33|4811.73|73
1641303180000|2022-01-04 13:33:00|4812.08|4811.48|4812.08|4811.48|4812.08|4811.48|4812.08|4811.48|58
1641303190000|2022-01-04 13:33:10|4811.83|4811.23|4812.08|4811.48|4812.08|4811.48|4811.83|4811.23|102
1641303200000|2022-01-04 13:33:20|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|55
1641303210000|2022-01-04 13:33:30|4812.08|4811.48|4812.33|4811.73|4812.33|4811.73|4812.08|4811.48|51
1641303220000|2022-01-04 13:33:40|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|33
1641303230000|2022-01-04 13:33:50|4812.33|4811.73|4812.08|4811.48|4812.33|4811.73|4812.08|4811.48|76
1641303240000|2022-01-04 13:34:00|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|4812.08|4811.48|66
1641303250000|2022-01-04 13:34:10|4812.58|4811.98|4812.33|4811.73|4812.58|4811.98|4812.33|4811.73|50
1641303260000|2022-01-04 13:34:20|4812.08|4811.48|4812.33|4811.73|4812.33|4811.73|4812.08|4811.48|77
1641303270000|2022-01-04 13:34:30|4812.08|4811.48|4812.08|4811.48|4812.08|4811.48|4811.83|4811.23|66
1641303280000|2022-01-04 13:34:40|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|62
1641303290000|2022-01-04 13:34:50|4811.58|4810.98|4811.7|4811.1|4811.83|4811.23|4811.58|4810.98|81
1641303300000|2022-01-04 13:35:00|4811.58|4810.98|4811.08|4810.48|4811.83|4811.23|4811.08|4810.48|106
1641303310000|2022-01-04 13:35:10|||||||||35
1641303320000|2022-01-04 13:35:20|4810.83|4810.23|4811.08|4810.48|4811.08|4810.48|4810.83|4810.23|96
1641303330000|2022-01-04 13:35:30|4810.83|4810.23|4810.58|4809.98|4810.83|4810.23|4810.58|4809.98|59
1641303340000|2022-01-04 13:35:40|4810.83|4810.23|4810.83|4810.23|4810.95|4810.35|4810.83|4810.23|73
1641303350000|2022-01-04 13:35:50|4811.08|4810.48|4811.33|4810.73|4811.33|4810.73|4811.08|4810.48|45
1641303360000|2022-01-04 13:36:00|4810.83|4810.23|4811.08|4810.48|4811.08|4810.48|4810.83|4810.23|115
1641303370000|2022-01-04 13:36:10|4811.33|4810.73|4810.58|4809.98|4811.33|4810.73|4810.58|4809.98|135
1641303380000|2022-01-04 13:36:20|4810.33|4809.73|4810.08|4809.48|4810.33|4809.73|4810.08|4809.48|84
1641303390000|2022-01-04 13:36:30|4810.33|4809.73|4810.33|4809.73|4810.33|4809.73|4810.33|4809.73|94
1641303400000|2022-01-04 13:36:40|4810.45|4809.85|4810.33|4809.73|4810.83|4810.23|4810.33|4809.73|173
1641303410000|2022-01-04 13:36:50|4810.58|4809.98|4810.58|4809.98|4810.58|4809.98|4810.58|4809.98|17
1641303420000|2022-01-04 13:37:00|4810.33|4809.73|4810.58|4809.98|4810.58|4809.98|4810.33|4809.73|90
1641303430000|2022-01-04 13:37:10|4810.83|4810.23|4810.83|4810.23|4810.83|4810.23|4810.58|4809.98|128
1641303440000|2022-01-04 13:37:20|4810.58|4809.98|4810.58|4809.98|4810.58|4809.98|4810.58|4809.98|21
1641303450000|2022-01-04 13:37:30|4810.83|4810.23|4810.58|4809.98|4810.83|4810.23|4810.58|4809.98|36
1641303460000|2022-01-04 13:37:40|4810.45|4809.85|4810.58|4809.98|4810.58|4809.98|4810.33|4809.73|85
1641303470000|2022-01-04 13:37:50|4810.83|4810.23|4810.58|4809.98|4810.83|4810.23|4810.58|4809.98|29
1641303480000|2022-01-04 13:38:00|4810.83|4810.23|4810.83|4810.23|4810.83|4810.23|4810.83|4810.23|44
1641303490000|2022-01-04 13:38:10|||||||||4
1641303500000|2022-01-04 13:38:20|4810.58|4809.98|4810.83|4810.23|4811.08|4810.48|4810.58|4809.98|184
1641303510000|2022-01-04 13:38:30|||||||||4
1641303520000|2022-01-04 13:38:40|4811.08|4810.48|4810.83|4810.23|4811.08|4810.48|4810.83|4810.23|137
1641303530000|2022-01-04 13:38:50|4811.08|4810.48|4810.83|4810.23|4811.08|4810.48|4810.83|4810.23|129
1641303540000|2022-01-04 13:39:00|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|66
1641303550000|2022-01-04 13:39:10|4810.83|4810.23|4810.95|4810.35|4810.95|4810.35|4810.83|4810.23|78
1641303560000|2022-01-04 13:39:20|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|1
1641303570000|2022-01-04 13:39:30|4811.33|4810.73|4811.33|4810.73|4811.33|4810.73|4811.08|4810.48|40
1641303580000|2022-01-04 13:39:40|4811.58|4810.98|4811.33|4810.73|4811.58|4810.98|4811.33|4810.73|56
1641303590000|2022-01-04 13:39:50|4811.58|4810.98|4811.33|4810.73|4811.58|4810.98|4811.33|4810.73|54
1641303600000|2022-01-04 13:40:00|4811.58|4810.98|4811.58|4810.98|4811.58|4810.98|4811.33|4810.73|69
1641303610000|2022-01-04 13:40:10|||||||||13
1641303620000|2022-01-04 13:40:20|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|85
1641303630000|2022-01-04 13:40:30|4811.58|4810.98|4811.58|4810.98|4811.58|4810.98|4811.58|4810.98|57
1641303640000|2022-01-04 13:40:40|4811.7|4811.1|4811.58|4810.98|4811.83|4811.23|4811.58|4810.98|10
1641303650000|2022-01-04 13:40:50|||||||||57
1641303660000|2022-01-04 13:41:00|||||||||10
1641303670000|2022-01-04 13:41:10|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|50
1641303680000|2022-01-04 13:41:20|4811.58|4810.98|4811.58|4810.98|4811.58|4810.98|4811.58|4810.98|19
1641303690000|2022-01-04 13:41:30|||||||||1
1641303700000|2022-01-04 13:41:40|4811.33|4810.73|4811.33|4810.73|4811.33|4810.73|4811.33|4810.73|37
1641303710000|2022-01-04 13:41:50|4811.58|4810.98|4811.58|4810.98|4811.58|4810.98|4811.58|4810.98|7
1641303720000|2022-01-04 13:42:00|4811.33|4810.73|4811.33|4810.73|4811.33|4810.73|4811.33|4810.73|27
1641303730000|2022-01-04 13:42:10|4811.58|4810.98|4811.08|4810.48|4811.58|4810.98|4811.08|4810.48|64
1641303740000|2022-01-04 13:42:20|4810.83|4810.23|4810.83|4810.23|4810.83|4810.23|4810.83|4810.23|86
1641303750000|2022-01-04 13:42:30|||||||||64
1641303770000|2022-01-04 13:42:50|4811.08|4810.48|4811.33|4810.73|4811.33|4810.73|4811.08|4810.48|131
1641303780000|2022-01-04 13:43:00|||||||||2
1641303790000|2022-01-04 13:43:10|||||||||12
1641303800000|2022-01-04 13:43:20|4811.45|4810.85|4811.33|4810.73|4811.45|4810.85|4811.33|4810.73|101
1641303810000|2022-01-04 13:43:30|4811.58|4810.98|4811.83|4811.23|4812.08|4811.48|4811.58|4810.98|83
1641303820000|2022-01-04 13:43:40|4811.95|4811.35|4811.83|4811.23|4811.95|4811.35|4811.83|4811.23|26
1641303830000|2022-01-04 13:43:50|4812.08|4811.48|4812.08|4811.48|4812.08|4811.48|4812.08|4811.48|72
1641303840000|2022-01-04 13:44:00|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|75
1641303850000|2022-01-04 13:44:10|4812.08|4811.48|4812.08|4811.48|4812.08|4811.48|4811.83|4811.23|66
1641303860000|2022-01-04 13:44:20|4811.83|4811.23|4811.83|4811.23|4812.08|4811.48|4811.83|4811.23|166
1641303870000|2022-01-04 13:44:30|4811.95|4811.35|4812.08|4811.48|4812.08|4811.48|4811.95|4811.35|25
1641303880000|2022-01-04 13:44:40|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|14
1641303890000|2022-01-04 13:44:50|||||||||17
1641303900000|2022-01-04 13:45:00|4811.58|4810.98|4811.58|4810.98|4811.83|4811.23|4811.58|4810.98|98
1641303910000|2022-01-04 13:45:10|4811.33|4810.73|4811.33|4810.73|4811.58|4810.98|4811.33|4810.73|124
1641303920000|2022-01-04 13:45:20|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|44
1641303930000|2022-01-04 13:45:30|4811.33|4810.73|4811.33|4810.73|4811.33|4810.73|4811.08|4810.48|70
1641303940000|2022-01-04 13:45:40|4811.08|4810.48|4811.33|4810.73|4811.33|4810.73|4811.08|4810.48|43
1641303950000|2022-01-04 13:45:50|||||||||5
1641303960000|2022-01-04 13:46:00|4811.2|4810.6|4811.33|4810.73|4811.33|4810.73|4811.2|4810.6|53
1641303970000|2022-01-04 13:46:10|4811.08|4810.48|4811.33|4810.73|4811.33|4810.73|4811.08|4810.48|18
1641303980000|2022-01-04 13:46:20|4811.2|4810.6|4811.08|4810.48|4811.2|4810.6|4811.08|4810.48|82
1641303990000|2022-01-04 13:46:30|4810.83|4810.23|4810.83|4810.23|4810.83|4810.23|4810.83|4810.23|21
1641304000000|2022-01-04 13:46:40|4811.08|4810.48|4811.33|4810.73|4811.33|4810.73|4811.08|4810.48|89
1641304010000|2022-01-04 13:46:50|||||||||16
1641304020000|2022-01-04 13:47:00|4811.2|4810.6|4810.83|4810.23|4811.33|4810.73|4810.83|4810.23|54
1641304030000|2022-01-04 13:47:10|4811.08|4810.48|4810.83|4810.23|4811.08|4810.48|4810.83|4810.23|32
1641304040000|2022-01-04 13:47:20|4811.08|4810.48|4811.08|4810.48|4811.2|4810.6|4811.08|4810.48|45
1641304050000|2022-01-04 13:47:30|4811.2|4810.6|4811.08|4810.48|4811.33|4810.73|4811.08|4810.48|15
1641304060000|2022-01-04 13:47:40|||||||||27
1641304070000|2022-01-04 13:47:50|||||||||1
1641304080000|2022-01-04 13:48:00|||||||||1
1641304090000|2022-01-04 13:48:10|4810.83|4810.23|4810.58|4809.98|4810.83|4810.23|4810.58|4809.98|56
1641304100000|2022-01-04 13:48:20|4810.33|4809.73|4810.83|4810.23|4810.83|4810.23|4810.33|4809.73|130
1641304110000|2022-01-04 13:48:30|4810.58|4809.98|4810.58|4809.98|4810.7|4810.1|4810.58|4809.98|48
1641304120000|2022-01-04 13:48:40|4810.33|4809.73|4810.33|4809.73|4810.33|4809.73|4810.33|4809.73|55
1641304130000|2022-01-04 13:48:50|4810.08|4809.48|4810.08|4809.48|4810.08|4809.48|4810.08|4809.48|46
1641304140000|2022-01-04 13:49:00|4810.33|4809.73|4810.58|4809.98|4810.58|4809.98|4810.33|4809.73|196
1641304150000|2022-01-04 13:49:10|4810.33|4809.73|4810.33|4809.73|4810.58|4809.98|4810.33|4809.73|50
1641304160000|2022-01-04 13:49:20|4810.08|4809.48|4810.08|4809.48|4810.33|4809.73|4810.08|4809.48|49
1641304170000|2022-01-04 13:49:30|4810.33|4809.73|4810.33|4809.73|4810.33|4809.73|4810.33|4809.73|28
1641304180000|2022-01-04 13:49:40|4810.08|4809.48|4810.08|4809.48|4810.33|4809.73|4810.08|4809.48|105
1641304190000|2022-01-04 13:49:50|4810.33|4809.73|4810.08|4809.48|4810.33|4809.73|4810.08|4809.48|33
1641304200000|2022-01-04 13:50:00|4810.33|4809.73|4810.33|4809.73|4810.33|4809.73|4810.33|4809.73|75
1641304210000|2022-01-04 13:50:10|4810.58|4809.98|4810.58|4809.98|4810.58|4809.98|4810.33|4809.73|79
1641304220000|2022-01-04 13:50:20|4810.45|4809.85|4810.45|4809.85|4810.58|4809.98|4810.45|4809.85|32
1641304230000|2022-01-04 13:50:30|4810.58|4809.98|4810.58|4809.98|4810.58|4809.98|4810.58|4809.98|13
1641304240000|2022-01-04 13:50:40|||||||||6
1641304250000|2022-01-04 13:50:50|4810.83|4810.23|4810.58|4809.98|4810.83|4810.23|4810.58|4809.98|63
1641304260000|2022-01-04 13:51:00|4810.83|4810.23|4810.58|4809.98|4810.83|4810.23|4810.58|4809.98|37
1641304270000|2022-01-04 13:51:10|||||||||34
1641304280000|2022-01-04 13:51:20|4810.7|4810.1|4810.83|4810.23|4810.83|4810.23|4810.7|4810.1|20
1641304290000|2022-01-04 13:51:30|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|4810.83|4810.23|91
1641304300000|2022-01-04 13:51:40|4811.33|4810.73|4811.33|4810.73|4811.45|4810.85|4811.33|4810.73|199
1641304310000|2022-01-04 13:51:50|4811.58|4810.98|4811.33|4810.73|4811.58|4810.98|4811.08|4810.48|134
1641304320000|2022-01-04 13:52:00|||||||||3
1641304330000|2022-01-04 13:52:10|4811.58|4810.98|4811.58|4810.98|4811.58|4810.98|4811.45|4810.85|112
1641304340000|2022-01-04 13:52:20|4811.08|4810.48|4811.08|4810.48|4811.33|4810.73|4811.08|4810.48|89
1641304350000|2022-01-04 13:52:30|4810.83|4810.23|4810.83|4810.23|4811.08|4810.48|4810.58|4809.98|120
1641304360000|2022-01-04 13:52:40|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|21
1641304370000|2022-01-04 13:52:50|||||||||6
1641304380000|2022-01-04 13:53:00|4811.33|4810.73|4811.08|4810.48|4811.33|4810.73|4811.08|4810.48|49
1641304390000|2022-01-04 13:53:10|4811.33|4810.73|4812.08|4811.48|4812.08|4811.48|4811.33|4810.73|130
1641304400000|2022-01-04 13:53:20|4812.33|4811.73|4812.08|4811.48|4812.33|4811.73|4812.08|4811.48|106
1641304410000|2022-01-04 13:53:30|4812.2|4811.6|4812.33|4811.73|4812.33|4811.73|4812.08|4811.48|145
1641304420000|2022-01-04 13:53:40|||||||||12
1641304430000|2022-01-04 13:53:50|4812.45|4811.85|4812.33|4811.73|4812.58|4811.98|4812.33|4811.73|88
1641304440000|2022-01-04 13:54:00|4812.58|4811.98|4812.33|4811.73|4812.58|4811.98|4812.33|4811.73|104
1641304450000|2022-01-04 13:54:10|||||||||15
1641304460000|2022-01-04 13:54:20|4812.58|4811.98|4812.33|4811.73|4812.58|4811.98|4812.08|4811.48|216
1641304470000|2022-01-04 13:54:30|4812.08|4811.48|4812.08|4811.48|4812.33|4811.73|4812.08|4811.48|41
1641304480000|2022-01-04 13:54:40|4812.33|4811.73|4812.08|4811.48|4812.33|4811.73|4812.08|4811.48|63
1641304490000|2022-01-04 13:54:50|4812.2|4811.6|4812.33|4811.73|4812.45|4811.85|4812.2|4811.6|35
1641304500000|2022-01-04 13:55:00|||||||||40
1641304510000|2022-01-04 13:55:10|||||||||13
1641304520000|2022-01-04 13:55:20|4812.08|4811.48|4812.33|4811.73|4812.33|4811.73|4812.08|4811.48|78
1641304530000|2022-01-04 13:55:30|||||||||8
1641304540000|2022-01-04 13:55:40|||||||||22
1641304550000|2022-01-04 13:55:50|4812.45|4811.85|4812.08|4811.48|4812.45|4811.85|4812.08|4811.48|58
1641304560000|2022-01-04 13:56:00|||||||||2
1641304570000|2022-01-04 13:56:10|4812.33|4811.73|4812.2|4811.6|4812.33|4811.73|4812.08|4811.48|31
1641304580000|2022-01-04 13:56:20|4812.33|4811.73|4812.08|4811.48|4812.33|4811.73|4812.08|4811.48|18
1641304590000|2022-01-04 13:56:30|||||||||2
1641304600000|2022-01-04 13:56:40|4812.2|4811.6|4812.33|4811.73|4812.33|4811.73|4812.08|4811.48|69
1641304610000|2022-01-04 13:56:50|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|53
1641304620000|2022-01-04 13:57:00|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|233
1641304630000|2022-01-04 13:57:10|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|120
1641304640000|2022-01-04 13:57:20|4812.45|4811.85|4812.58|4811.98|4812.58|4811.98|4812.45|4811.85|21
1641304650000|2022-01-04 13:57:30|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|42
1641304660000|2022-01-04 13:57:40|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|124
1641304670000|2022-01-04 13:57:50|||||||||11
1641304680000|2022-01-04 13:58:00|4812.33|4811.73|4812.83|4812.23|4812.83|4812.23|4812.33|4811.73|98
1641304690000|2022-01-04 13:58:10|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|71
1641304700000|2022-01-04 13:58:20|||||||||1
1641304710000|2022-01-04 13:58:30|4812.33|4811.73|4812.58|4811.98|4812.58|4811.98|4812.33|4811.73|25
1641304720000|2022-01-04 13:58:40|4812.45|4811.85|4812.58|4811.98|4812.58|4811.98|4812.45|4811.85|33
1641304730000|2022-01-04 13:58:50|||||||||1
1641304740000|2022-01-04 13:59:00|4812.45|4811.85|4812.33|4811.73|4812.58|4811.98|4812.33|4811.73|42
1641304750000|2022-01-04 13:59:10|||||||||1
1641304760000|2022-01-04 13:59:20|4812.58|4811.98|4812.45|4811.85|4812.58|4811.98|4812.33|4811.73|88
1641304770000|2022-01-04 13:59:30|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|1
1641304780000|2022-01-04 13:59:40|4812.83|4812.23|4812.58|4811.98|4812.83|4812.23|4812.58|4811.98|124
1641304790000|2022-01-04 13:59:50|4812.45|4811.85|4812.33|4811.73|4812.58|4811.98|4812.33|4811.73|92
1641304800000|2022-01-04 14:00:00|||||||||25
1641304810000|2022-01-04 14:00:10|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|36
1641304820000|2022-01-04 14:00:20|4812.7|4812.1|4812.83|4812.23|4812.83|4812.23|4812.7|4812.1|167
1641304830000|2022-01-04 14:00:30|4813.08|4812.48|4813.08|4812.48|4813.33|4812.73|4812.83|4812.23|318
1641304840000|2022-01-04 14:00:40|4812.83|4812.23|4812.58|4811.98|4812.83|4812.23|4812.58|4811.98|83
1641304850000|2022-01-04 14:00:50|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|36
1641304860000|2022-01-04 14:01:00|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|28
1641304870000|2022-01-04 14:01:10|4812.83|4812.23|4812.33|4811.73|4812.83|4812.23|4812.33|4811.73|163
1641304880000|2022-01-04 14:01:20|4812.08|4811.48|4811.83|4811.23|4812.08|4811.48|4811.83|4811.23|143
1641304890000|2022-01-04 14:01:30|4812.08|4811.48|4812.33|4811.73|4812.33|4811.73|4812.08|4811.48|76
1641304900000|2022-01-04 14:01:40|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.33|4811.73|31
1641304910000|2022-01-04 14:01:50|4812.33|4811.73|4812.08|4811.48|4812.33|4811.73|4812.08|4811.48|43
1641304920000|2022-01-04 14:02:00|4812.33|4811.73|4812.08|4811.48|4812.33|4811.73|4812.08|4811.48|49
1641304930000|2022-01-04 14:02:10|||||||||28
1641304940000|2022-01-04 14:02:20|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|24
1641304950000|2022-01-04 14:02:30|4812.08|4811.48|4812.08|4811.48|4812.08|4811.48|4811.83|4811.23|85
1641304960000|2022-01-04 14:02:40|||||||||4
1641304970000|2022-01-04 14:02:50|4811.83|4811.23|4811.58|4810.98|4811.83|4811.23|4811.58|4810.98|142
1641304980000|2022-01-04 14:03:00|4811.33|4810.73|4811.58|4810.98|4811.58|4810.98|4811.33|4810.73|64
1641304990000|2022-01-04 14:03:10|4811.45|4810.85|4811.58|4810.98|4811.58|4810.98|4811.33|4810.73|11
1641305000000|2022-01-04 14:03:20|4811.33|4810.73|4811.58|4810.98|4811.58|4810.98|4811.33|4810.73|68
1641305010000|2022-01-04 14:03:30|||||||||21
1641305020000|2022-01-04 14:03:40|||||||||20
1641305030000|2022-01-04 14:03:50|4811.33|4810.73|4811.08|4810.48|4811.33|4810.73|4811.08|4810.48|110
1641305040000|2022-01-04 14:04:00|||||||||14
1641305050000|2022-01-04 14:04:10|4810.83|4810.23|4810.45|4809.85|4810.83|4810.23|4810.45|4809.85|89
1641305060000|2022-01-04 14:04:20|4810.33|4809.73|4810.58|4809.98|4810.58|4809.98|4810.33|4809.73|150
1641305070000|2022-01-04 14:04:30|4810.7|4810.1|4810.58|4809.98|4810.83|4810.23|4810.58|4809.98|43
1641305080000|2022-01-04 14:04:40|4810.33|4809.73|4810.08|4809.48|4810.33|4809.73|4810.08|4809.48|45
1641305090000|2022-01-04 14:04:50|4809.83|4809.23|4809.83|4809.23|4809.83|4809.23|4809.83|4809.23|342
1641305100000|2022-01-04 14:05:00|4810.08|4809.48|4810.58|4809.98|4810.58|4809.98|4810.08|4809.48|102
1641305110000|2022-01-04 14:05:10|4810.83|4810.23|4810.95|4810.35|4810.95|4810.35|4810.83|4810.23|107
1641305120000|2022-01-04 14:05:20|4810.83|4810.23|4810.58|4809.98|4810.83|4810.23|4810.58|4809.98|56
1641305130000|2022-01-04 14:05:30|4810.83|4810.23|4810.58|4809.98|4810.83|4810.23|4810.58|4809.98|29
1641305140000|2022-01-04 14:05:40|4810.83|4810.23|4811.08|4810.48|4811.08|4810.48|4810.83|4810.23|66
1641305150000|2022-01-04 14:05:50|4811.2|4810.6|4811.08|4810.48|4811.33|4810.73|4811.08|4810.48|70
1641305160000|2022-01-04 14:06:00|4810.95|4810.35|4810.83|4810.23|4810.95|4810.35|4810.83|4810.23|25
1641305170000|2022-01-04 14:06:10|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|30
1641305180000|2022-01-04 14:06:20|4810.83|4810.23|4810.83|4810.23|4810.83|4810.23|4810.83|4810.23|47
1641305190000|2022-01-04 14:06:30|4810.95|4810.35|4811.08|4810.48|4811.08|4810.48|4810.83|4810.23|39
1641305200000|2022-01-04 14:06:40|4811.33|4810.73|4811.33|4810.73|4811.58|4810.98|4811.33|4810.73|166
1641305220000|2022-01-04 14:07:00|4811.08|4810.48|4811.08|4810.48|4811.08|4810.48|4810.83|4810.23|72
1641305230000|2022-01-04 14:07:10|||||||||21
1641305240000|2022-01-04 14:07:20|4811.2|4810.6|4811.33|4810.73|4811.33|4810.73|4811.2|4810.6|25
1641305250000|2022-01-04 14:07:30|4811.58|4810.98|4811.58|4810.98|4811.58|4810.98|4811.58|4810.98|48
1641305260000|2022-01-04 14:07:40|4811.83|4811.23|4811.58|4810.98|4811.83|4811.23|4811.58|4810.98|60
1641305270000|2022-01-04 14:07:50|4811.7|4811.1|4811.83|4811.23|4812.08|4811.48|4811.58|4810.98|97
1641305280000|2022-01-04 14:08:00|4812.08|4811.48|4811.83|4811.23|4812.08|4811.48|4811.83|4811.23|117
1641305290000|2022-01-04 14:08:10|4811.58|4810.98|4811.95|4811.35|4812.08|4811.48|4811.58|4810.98|89
1641305300000|2022-01-04 14:08:20|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|37
1641305310000|2022-01-04 14:08:30|||||||||10
1641305320000|2022-01-04 14:08:40|4811.58|4810.98|4811.83|4811.23|4811.83|4811.23|4811.58|4810.98|14
1641305330000|2022-01-04 14:08:50|||||||||56
1641305340000|2022-01-04 14:09:00|4811.58|4810.98|4811.7|4811.1|4811.83|4811.23|4811.58|4810.98|101
1641305350000|2022-01-04 14:09:10|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|4811.58|4810.98|26
1641305360000|2022-01-04 14:09:20|||||||||5
1641305370000|2022-01-04 14:09:30|4812.08|4811.48|4812.08|4811.48|4812.08|4811.48|4812.08|4811.48|20
1641305380000|2022-01-04 14:09:40|4811.95|4811.35|4811.83|4811.23|4812.08|4811.48|4811.83|4811.23|38
1641305390000|2022-01-04 14:09:50|4811.95|4811.35|4811.83|4811.23|4812.08|4811.48|4811.83|4811.23|20
1641305400000|2022-01-04 14:10:00|4811.7|4811.1|4811.83|4811.23|4811.83|4811.23|4811.58|4810.98|81
1641305410000|2022-01-04 14:10:10|4811.58|4810.98|4811.83|4811.23|4811.83|4811.23|4811.58|4810.98|24
1641305420000|2022-01-04 14:10:20|4812.08|4811.48|4812.08|4811.48|4812.08|4811.48|4812.08|4811.48|37
1641305430000|2022-01-04 14:10:30|4811.83|4811.23|4811.83|4811.23|4812.08|4811.48|4811.83|4811.23|67
1641305440000|2022-01-04 14:10:40|4812.08|4811.48|4811.83|4811.23|4812.08|4811.48|4811.83|4811.23|31
1641305450000|2022-01-04 14:10:50|4811.95|4811.35|4812.08|4811.48|4812.08|4811.48|4811.95|4811.35|40
1641305460000|2022-01-04 14:11:00|4812.33|4811.73|4812.58|4811.98|4812.58|4811.98|4812.33|4811.73|150
1641305470000|2022-01-04 14:11:10|4812.83|4812.23|4813.33|4812.73|4813.33|4812.73|4812.83|4812.23|178
1641305480000|2022-01-04 14:11:20|4813.08|4812.48|4813.08|4812.48|4813.33|4812.73|4813.08|4812.48|340
1641305490000|2022-01-04 14:11:30|||||||||13
1641305500000|2022-01-04 14:11:40|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|56
1641305510000|2022-01-04 14:11:50|4813.08|4812.48|4813.33|4812.73|4813.33|4812.73|4813.08|4812.48|43
1641305520000|2022-01-04 14:12:00|4813.58|4812.98|4813.83|4813.23|4813.83|4813.23|4813.58|4812.98|217
1641305530000|2022-01-04 14:12:10|4813.58|4812.98|4813.33|4812.73|4813.58|4812.98|4813.33|4812.73|136
1641305540000|2022-01-04 14:12:20|4813.08|4812.48|4813.08|4812.48|4813.33|4812.73|4813.08|4812.48|203
1641305550000|2022-01-04 14:12:30|4813.33|4812.73|4813.08|4812.48|4813.33|4812.73|4813.08|4812.48|51
1641305560000|2022-01-04 14:12:40|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|88
1641305570000|2022-01-04 14:12:50|4812.95|4812.35|4812.83|4812.23|4812.95|4812.35|4812.83|4812.23|22
1641305580000|2022-01-04 14:13:00|4812.95|4812.35|4813.08|4812.48|4813.08|4812.48|4812.95|4812.35|132
1641305590000|2022-01-04 14:13:10|||||||||20
1641305600000|2022-01-04 14:13:20|4813.33|4812.73|4813.33|4812.73|4813.33|4812.73|4813.33|4812.73|60
1641305610000|2022-01-04 14:13:30|4813.45|4812.85|4813.33|4812.73|4813.58|4812.98|4813.33|4812.73|76
1641305620000|2022-01-04 14:13:40|||||||||36
1641305630000|2022-01-04 14:13:50|4813.2|4812.6|4813.33|4812.73|4813.33|4812.73|4813.2|4812.6|77
1641305640000|2022-01-04 14:14:00|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|4813.58|4812.98|51
1641305650000|2022-01-04 14:14:10|4813.33|4812.73|4813.08|4812.48|4813.33|4812.73|4813.08|4812.48|181
1641305660000|2022-01-04 14:14:20|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|87
1641305670000|2022-01-04 14:14:30|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|59
1641305680000|2022-01-04 14:14:40|4813.33|4812.73|4813.08|4812.48|4813.33|4812.73|4813.08|4812.48|88
1641305690000|2022-01-04 14:14:50|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|48
1641305700000|2022-01-04 14:15:00|4812.58|4811.98|4812.58|4811.98|4812.83|4812.23|4812.58|4811.98|117
1641305710000|2022-01-04 14:15:10|||||||||12
1641305720000|2022-01-04 14:15:20|||||||||62
1641305730000|2022-01-04 14:15:30|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|68
1641305740000|2022-01-04 14:15:40|4813.08|4812.48|4812.95|4812.35|4813.08|4812.48|4812.83|4812.23|151
1641305750000|2022-01-04 14:15:50|4813.08|4812.48|4812.83|4812.23|4813.08|4812.48|4812.83|4812.23|16
1641305760000|2022-01-04 14:16:00|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|4813.08|4812.48|28
1641305770000|2022-01-04 14:16:10|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|29
1641305780000|2022-01-04 14:16:20|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.33|4811.73|109
1641305790000|2022-01-04 14:16:30|||||||||7
1641305800000|2022-01-04 14:16:40|4812.83|4812.23|4812.58|4811.98|4812.83|4812.23|4812.58|4811.98|106
1641305810000|2022-01-04 14:16:50|4812.33|4811.73|4812.08|4811.48|4812.33|4811.73|4812.08|4811.48|125
1641305820000|2022-01-04 14:17:00|4812.33|4811.73|4812.08|4811.48|4812.33|4811.73|4812.08|4811.48|68
1641305830000|2022-01-04 14:17:10|4812.33|4811.73|4812.08|4811.48|4812.33|4811.73|4812.08|4811.48|16
1641305840000|2022-01-04 14:17:20|4811.83|4811.23|4812.08|4811.48|4812.08|4811.48|4811.83|4811.23|140
1641305850000|2022-01-04 14:17:30|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|37
1641305860000|2022-01-04 14:17:40|4812.2|4811.6|4812.08|4811.48|4812.33|4811.73|4812.08|4811.48|24
1641305870000|2022-01-04 14:17:50|4812.33|4811.73|4812.33|4811.73|4812.58|4811.98|4812.33|4811.73|108
1641305880000|2022-01-04 14:18:00|4812.08|4811.48|4812.33|4811.73|4812.33|4811.73|4812.08|4811.48|138
1641305890000|2022-01-04 14:18:10|4812.08|4811.48|4812.33|4811.73|4812.33|4811.73|4812.08|4811.48|49
1641305900000|2022-01-04 14:18:20|||||||||1
1641305910000|2022-01-04 14:18:30|4812.08|4811.48|4812.33|4811.73|4812.33|4811.73|4812.08|4811.48|36
1641305920000|2022-01-04 14:18:40|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|44
1641305930000|2022-01-04 14:18:50|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|20
1641305940000|2022-01-04 14:19:00|4812.58|4811.98|4812.33|4811.73|4812.58|4811.98|4812.33|4811.73|81
1641305950000|2022-01-04 14:19:10|||||||||3
1641305960000|2022-01-04 14:19:20|4812.2|4811.6|4812.08|4811.48|4812.33|4811.73|4812.08|4811.48|45
1641305970000|2022-01-04 14:19:30|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|44
1641305980000|2022-01-04 14:19:40|||||||||56
1641305990000|2022-01-04 14:19:50|||||||||34
1641306000000|2022-01-04 14:20:00|4812.45|4811.85|4812.45|4811.85|4812.45|4811.85|4812.33|4811.73|80
1641306010000|2022-01-04 14:20:10|4812.58|4811.98|4812.33|4811.73|4812.58|4811.98|4812.33|4811.73|90
1641306020000|2022-01-04 14:20:20|4812.45|4811.85|4812.58|4811.98|4812.83|4812.23|4812.33|4811.73|142
1641306030000|2022-01-04 14:20:30|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|18
1641306040000|2022-01-04 14:20:40|||||||||9
1641306050000|2022-01-04 14:20:50|4812.58|4811.98|4812.83|4812.23|4812.83|4812.23|4812.58|4811.98|125
1641306060000|2022-01-04 14:21:00|||||||||50
1641306070000|2022-01-04 14:21:10|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|65
1641306080000|2022-01-04 14:21:20|4812.83|4812.23|4812.58|4811.98|4812.83|4812.23|4812.58|4811.98|24
1641306090000|2022-01-04 14:21:30|4812.83|4812.23|4812.58|4811.98|4812.83|4812.23|4812.58|4811.98|40
1641306100000|2022-01-04 14:21:40|4812.83|4812.23|4812.58|4811.98|4812.83|4812.23|4812.58|4811.98|40
1641306110000|2022-01-04 14:21:50|4812.7|4812.1|4813.08|4812.48|4813.08|4812.48|4812.58|4811.98|26
1641306120000|2022-01-04 14:22:00|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|45
1641306130000|2022-01-04 14:22:10|||||||||15
1641306140000|2022-01-04 14:22:20|||||||||6
1641306150000|2022-01-04 14:22:30|4812.58|4811.98|4812.33|4811.73|4812.58|4811.98|4812.33|4811.73|171
1641306160000|2022-01-04 14:22:40|||||||||21
1641306170000|2022-01-04 14:22:50|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|38
1641306180000|2022-01-04 14:23:00|||||||||54
1641306190000|2022-01-04 14:23:10|4812.7|4812.1|4812.58|4811.98|4812.7|4812.1|4812.58|4811.98|12
1641306200000|2022-01-04 14:23:20|4812.83|4812.23|4812.58|4811.98|4812.83|4812.23|4812.58|4811.98|87
1641306210000|2022-01-04 14:23:30|||||||||28
1641306220000|2022-01-04 14:23:40|4812.83|4812.23|4812.58|4811.98|4812.83|4812.23|4812.58|4811.98|34
1641306230000|2022-01-04 14:23:50|||||||||1
1641306240000|2022-01-04 14:24:00|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|4812.83|4812.23|69
1641306250000|2022-01-04 14:24:10|||||||||2
1641306260000|2022-01-04 14:24:20|||||||||105
1641306270000|2022-01-04 14:24:30|4812.95|4812.35|4813.08|4812.48|4813.08|4812.48|4812.95|4812.35|41
1641306280000|2022-01-04 14:24:40|||||||||12
1641306290000|2022-01-04 14:24:50|||||||||115
1641306300000|2022-01-04 14:25:00|4812.58|4811.98|4812.83|4812.23|4812.83|4812.23|4812.58|4811.98|204
1641306310000|2022-01-04 14:25:10|4812.58|4811.98|4812.7|4812.1|4812.83|4812.23|4812.58|4811.98|137
1641306320000|2022-01-04 14:25:20|4812.58|4811.98|4812.83|4812.23|4812.83|4812.23|4812.58|4811.98|51
1641306330000|2022-01-04 14:25:30|4812.58|4811.98|4812.83|4812.23|4812.83|4812.23|4812.58|4811.98|72
1641306340000|2022-01-04 14:25:40|||||||||17
1641306350000|2022-01-04 14:25:50|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|4812.58|4811.98|34
1641306360000|2022-01-04 14:26:00|4812.33|4811.73|4812.58|4811.98|4812.58|4811.98|4812.33|4811.73|116
1641306370000|2022-01-04 14:26:10|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|67
1641306380000|2022-01-04 14:26:20|4812.08|4811.48|4812.08|4811.48|4812.08|4811.48|4812.08|4811.48|99
1641306390000|2022-01-04 14:26:30|||||||||95
1641306400000|2022-01-04 14:26:40|4812.33|4811.73|4811.83|4811.23|4812.33|4811.73|4811.83|4811.23|77
1641306410000|2022-01-04 14:26:50|||||||||30
1641306420000|2022-01-04 14:27:00|4812.08|4811.48|4812.08|4811.48|4812.08|4811.48|4812.08|4811.48|82
1641306430000|2022-01-04 14:27:10|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|4812.33|4811.73|82
1641306440000|2022-01-04 14:27:20|||||||||108
1641306450000|2022-01-04 14:27:30|4812.08|4811.48|4811.83|4811.23|4812.08|4811.48|4811.58|4810.98|182
1641306460000|2022-01-04 14:27:40|4811.58|4810.98|4811.33|4810.73|4811.83|4811.23|4811.33|4810.73|115
1641306470000|2022-01-04 14:27:50|4811.58|4810.98|4811.58|4810.98|4811.83|4811.23|4811.58|4810.98|259
1641306480000|2022-01-04 14:28:00|4811.33|4810.73|4812.08|4811.48|4812.08|4811.48|4811.33|4810.73|371
1641306490000|2022-01-04 14:28:10|4811.83|4811.23|4811.83|4811.23|4811.83|4811.23|4811.58|4810.98|108
1641306500000|2022-01-04 14:28:20|4811.58|4810.98|4811.08|4810.48|4811.58|4810.98|4811.08|4810.48|234
1641306510000|2022-01-04 14:28:30|4810.83|4810.23|4810.83|4810.23|4811.08|4810.48|4810.58|4809.98|395
1641306520000|2022-01-04 14:28:40|||||||||121
1641306530000|2022-01-04 14:28:50|4811.08|4810.48|4811.08|4810.48|4811.33|4810.73|4811.08|4810.48|188
1641306540000|2022-01-04 14:29:00|4810.83|4810.23|4811.08|4810.48|4811.08|4810.48|4810.83|4810.23|164
1641306550000|2022-01-04 14:29:10|4810.83|4810.23|4810.58|4809.98|4810.83|4810.23|4810.58|4809.98|96
1641306560000|2022-01-04 14:29:20|4810.83|4810.23|4810.83|4810.23|4810.83|4810.23|4810.58|4809.98|240
1641306570000|2022-01-04 14:29:30|4811.08|4810.48|4811.33|4810.73|4811.33|4810.73|4811.08|4810.48|188
1641306580000|2022-01-04 14:29:40|4811.58|4810.98|4810.7|4810.1|4811.58|4810.98|4810.7|4810.1|321
1641306590000|2022-01-04 14:29:50|4810.83|4810.23|4810.83|4810.23|4811.33|4810.73|4810.58|4809.98|1358
1641306600000|2022-01-04 14:30:00|4810.73|4810.33|4811.73|4811.33|4812.23|4811.83|4810.23|4809.83|5846
1641306610000|2022-01-04 14:30:10|4811.48|4811.08|4810.73|4810.33|4811.98|4811.58|4810.73|4810.33|2232
1641306620000|2022-01-04 14:30:20|4810.48|4810.08|4809.48|4809.08|4810.48|4810.08|4808.98|4808.58|2705
1641306630000|2022-01-04 14:30:30|4809.73|4809.33|4809.98|4809.58|4810.23|4809.83|4809.23|4808.83|1396
1641306640000|2022-01-04 14:30:40|4810.23|4809.83|4810.23|4809.83|4810.73|4810.33|4809.98|4809.58|1214
1641306650000|2022-01-04 14:30:50|4810.73|4810.33|4810.73|4810.33|4810.73|4810.33|4810.23|4809.83|1027
1641306660000|2022-01-04 14:31:00|4810.98|4810.58|4809.48|4809.08|4811.23|4810.83|4809.48|4809.08|1187
1641306670000|2022-01-04 14:31:10|4809.23|4808.83|4809.73|4809.33|4809.73|4809.33|4808.73|4808.33|1282
1641306680000|2022-01-04 14:31:20|4809.98|4809.58|4811.23|4810.83|4811.23|4810.83|4809.48|4809.08|1471
1641306690000|2022-01-04 14:31:30|4811.73|4811.33|4811.98|4811.58|4811.98|4811.58|4811.23|4810.83|1314
1641306700000|2022-01-04 14:31:40|4811.73|4811.33|4812.23|4811.83|4812.73|4812.33|4811.73|4811.33|876
1641306710000|2022-01-04 14:31:50|4812.48|4812.08|4813.23|4812.83|4813.23|4812.83|4812.23|4811.83|1087
1641306720000|2022-01-04 14:32:00|4812.98|4812.58|4813.48|4813.08|4813.48|4813.08|4812.73|4812.33|1168
1641306730000|2022-01-04 14:32:10|4813.73|4813.33|4813.23|4812.83|4813.98|4813.58|4813.23|4812.83|817
1641306740000|2022-01-04 14:32:20|4812.98|4812.58|4813.98|4813.58|4813.98|4813.58|4812.98|4812.58|662
1641306750000|2022-01-04 14:32:30|4813.73|4813.33|4813.98|4813.58|4813.98|4813.58|4813.73|4813.33|874
1641306760000|2022-01-04 14:32:40|4814.23|4813.83|4814.23|4813.83|4814.23|4813.83|4813.98|4813.58|564
1641306770000|2022-01-04 14:32:50|4813.98|4813.58|4812.98|4812.58|4813.98|4813.58|4812.73|4812.33|1114
1641306780000|2022-01-04 14:33:00|4812.73|4812.33|4811.98|4811.58|4812.73|4812.33|4811.48|4811.08|1132
1641306790000|2022-01-04 14:33:10|4811.73|4811.33|4810.98|4810.58|4812.23|4811.83|4810.98|4810.58|1410
1641306800000|2022-01-04 14:33:20|4811.23|4810.83|4812.98|4812.58|4813.23|4812.83|4810.73|4810.33|1131
1641306810000|2022-01-04 14:33:30|4813.48|4813.08|4813.73|4813.33|4813.73|4813.33|4813.48|4813.08|898
1641306820000|2022-01-04 14:33:40|4813.98|4813.58|4813.23|4812.83|4813.98|4813.58|4813.23|4812.83|838
1641306830000|2022-01-04 14:33:50|4812.98|4812.58|4812.48|4812.08|4812.98|4812.58|4811.98|4811.58|1260
1641306840000|2022-01-04 14:34:00|4812.73|4812.33|4812.73|4812.33|4813.48|4813.08|4812.48|4812.08|1050
1641306850000|2022-01-04 14:34:10|4812.48|4812.08|4813.48|4813.08|4813.48|4813.08|4811.98|4811.58|789
1641306860000|2022-01-04 14:34:20|4813.73|4813.33|4814.48|4814.08|4814.73|4814.33|4813.73|4813.33|1277
1641306870000|2022-01-04 14:34:30|4814.23|4813.83|4814.23|4813.83|4814.73|4814.33|4813.98|4813.58|832
1641306880000|2022-01-04 14:34:40|4814.48|4814.08|4814.48|4814.08|4814.73|4814.33|4814.23|4813.83|891
1641306890000|2022-01-04 14:34:50|4814.23|4813.83|4813.73|4813.33|4814.73|4814.33|4813.73|4813.33|1108
1641306900000|2022-01-04 14:35:00|4813.48|4813.08|4814.98|4814.58|4815.48|4815.08|4813.23|4812.83|1993
1641306910000|2022-01-04 14:35:10|4815.23|4814.83|4816.23|4815.83|4816.23|4815.83|4814.73|4814.33|1349
1641306920000|2022-01-04 14:35:20|4816.48|4816.08|4814.73|4814.33|4816.48|4816.08|4814.48|4814.08|1588
1641306930000|2022-01-04 14:35:30|4814.98|4814.58|4814.48|4814.08|4815.48|4815.08|4814.48|4814.08|864
1641306940000|2022-01-04 14:35:40|4814.23|4813.83|4812.73|4812.33|4814.48|4814.08|4812.73|4812.33|892
1641306950000|2022-01-04 14:35:50|4812.48|4812.08|4811.23|4810.83|4812.73|4812.33|4811.23|4810.83|1359
1641306960000|2022-01-04 14:36:00|4810.98|4810.58|4811.48|4811.08|4812.48|4812.08|4810.73|4810.33|1598
1641306970000|2022-01-04 14:36:10|4811.23|4810.83|4811.98|4811.58|4812.48|4812.08|4810.98|4810.58|1064
1641306980000|2022-01-04 14:36:20|4812.23|4811.83|4813.48|4813.08|4813.73|4813.33|4811.98|4811.58|682
1641306990000|2022-01-04 14:36:30|4813.73|4813.33|4814.48|4814.08|4814.73|4814.33|4813.73|4813.33|746
1641307000000|2022-01-04 14:36:40|4814.23|4813.83|4814.73|4814.33|4815.23|4814.83|4813.98|4813.58|666
1641307010000|2022-01-04 14:36:50|4814.6|4814.2|4814.98|4814.58|4815.23|4814.83|4814.48|4814.08|892
1641307020000|2022-01-04 14:37:00|4814.48|4814.08|4816.23|4815.83|4816.23|4815.83|4814.48|4814.08|1263
1641307030000|2022-01-04 14:37:10|4816.48|4816.08|4815.23|4814.83|4816.48|4816.08|4815.23|4814.83|1305
1641307040000|2022-01-04 14:37:20|4814.98|4814.58|4815.23|4814.83|4815.23|4814.83|4814.48|4814.08|904
1641307050000|2022-01-04 14:37:30|4814.98|4814.58|4815.23|4814.83|4815.48|4815.08|4814.98|4814.58|843
1641307060000|2022-01-04 14:37:40|4815.48|4815.08|4815.98|4815.58|4815.98|4815.58|4815.23|4814.83|929
1641307070000|2022-01-04 14:37:50|4815.73|4815.33|4815.73|4815.33|4816.23|4815.83|4815.23|4814.83|817
1641307080000|2022-01-04 14:38:00|4815.48|4815.08|4816.48|4816.08|4816.48|4816.08|4815.48|4815.08|744
1641307090000|2022-01-04 14:38:10|4816.73|4816.33|4817.23|4816.83|4817.48|4817.08|4816.23|4815.83|1744
1641307100000|2022-01-04 14:38:20|4817.48|4817.08|4817.23|4816.83|4817.48|4817.08|4817.23|4816.83|554
1641307110000|2022-01-04 14:38:30|4816.98|4816.58|4816.48|4816.08|4817.23|4816.83|4816.48|4816.08|749
1641307120000|2022-01-04 14:38:40|4816.73|4816.33|4816.98|4816.58|4817.48|4817.08|4816.48|4816.08|759
1641307130000|2022-01-04 14:38:50|4817.23|4816.83|4814.48|4814.08|4817.48|4817.08|4813.73|4813.33|6006
1641307140000|2022-01-04 14:39:00|4814.23|4813.83|4814.48|4814.08|4814.73|4814.33|4813.98|4813.58|1160
1641307150000|2022-01-04 14:39:10|4814.73|4814.33|4813.98|4813.58|4814.73|4814.33|4813.98|4813.58|830
1641307160000|2022-01-04 14:39:20|4814.23|4813.83|4813.73|4813.33|4814.23|4813.83|4813.48|4813.08|887
1641307170000|2022-01-04 14:39:30|4813.98|4813.58|4814.73|4814.33|4814.73|4814.33|4813.98|4813.58|1088
1641307180000|2022-01-04 14:39:40|4814.98|4814.58|4814.98|4814.58|4815.1|4814.7|4814.73|4814.33|651
1641307190000|2022-01-04 14:39:50|4815.23|4814.83|4815.23|4814.83|4815.48|4815.08|4814.98|4814.58|766
1641307200000|2022-01-04 14:40:00|4815.1|4814.7|4816.23|4815.83|4816.23|4815.83|4815.1|4814.7|1101
1641307210000|2022-01-04 14:40:10|4815.98|4815.58|4816.23|4815.83|4816.48|4816.08|4815.98|4815.58|512
1641307220000|2022-01-04 14:40:20|4816.48|4816.08|4816.48|4816.08|4816.73|4816.33|4816.23|4815.83|473
1641307230000|2022-01-04 14:40:30|4816.73|4816.33|4816.73|4816.33|4816.98|4816.58|4816.48|4816.08|554
1641307240000|2022-01-04 14:40:40|4816.98|4816.58|4816.48|4816.08|4816.98|4816.58|4816.48|4816.08|423
1641307250000|2022-01-04 14:40:50|4816.23|4815.83|4816.48|4816.08|4816.48|4816.08|4816.23|4815.83|614
1641307260000|2022-01-04 14:41:00|4816.23|4815.83|4814.98|4814.58|4816.23|4815.83|4814.98|4814.58|764
1641307270000|2022-01-04 14:41:10|4815.23|4814.83|4815.48|4815.08|4815.48|4815.08|4814.98|4814.58|504
1641307280000|2022-01-04 14:41:20|4815.23|4814.83|4815.98|4815.58|4815.98|4815.58|4815.23|4814.83|545
1641307290000|2022-01-04 14:41:30|4816.23|4815.83|4815.98|4815.58|4816.48|4816.08|4815.48|4815.08|526
1641307300000|2022-01-04 14:41:40|4815.73|4815.33|4815.98|4815.58|4815.98|4815.58|4815.48|4815.08|400
1641307310000|2022-01-04 14:41:50|4816.23|4815.83|4816.73|4816.33|4816.73|4816.33|4816.23|4815.83|440
1641307320000|2022-01-04 14:42:00|4816.48|4816.08|4817.48|4817.08|4817.73|4817.33|4816.48|4816.08|1411
1641307330000|2022-01-04 14:42:10|4817.23|4816.83|4816.73|4816.33|4817.23|4816.83|4816.48|4816.08|659
1641307340000|2022-01-04 14:42:20|4816.48|4816.08|4814.48|4814.08|4816.73|4816.33|4814.23|4813.83|3308
1641307350000|2022-01-04 14:42:30|4814.98|4814.58|4814.48|4814.08|4815.23|4814.83|4814.48|4814.08|940
1641307360000|2022-01-04 14:42:40|4814.23|4813.83|4813.98|4813.58|4814.73|4814.33|4813.98|4813.58|844
1641307370000|2022-01-04 14:42:50|4813.73|4813.33|4813.48|4813.08|4813.98|4813.58|4812.98|4812.58|937
1641307380000|2022-01-04 14:43:00|4813.23|4812.83|4814.48|4814.08|4814.48|4814.08|4813.23|4812.83|573
1641307390000|2022-01-04 14:43:10|4814.73|4814.33|4814.73|4814.33|4814.98|4814.58|4814.48|4814.08|639
1641307400000|2022-01-04 14:43:20|4814.98|4814.58|4814.48|4814.08|4815.1|4814.7|4814.48|4814.08|658
1641307410000|2022-01-04 14:43:30|4814.73|4814.33|4815.23|4814.83|4815.23|4814.83|4814.48|4814.08|636
1641307420000|2022-01-04 14:43:40|4815.48|4815.08|4814.98|4814.58|4815.73|4815.33|4814.98|4814.58|471
1641307430000|2022-01-04 14:43:50|4815.23|4814.83|4814.48|4814.08|4815.23|4814.83|4814.48|4814.08|443
1641307440000|2022-01-04 14:44:00|4814.23|4813.83|4814.48|4814.08|4814.73|4814.33|4813.98|4813.58|448
1641307450000|2022-01-04 14:44:10|4814.73|4814.33|4814.23|4813.83|4814.73|4814.33|4814.23|4813.83|446
1641307460000|2022-01-04 14:44:20|4813.98|4813.58|4814.23|4813.83|4814.48|4814.08|4813.98|4813.58|334
1641307470000|2022-01-04 14:44:30|4814.48|4814.08|4814.73|4814.33|4814.98|4814.58|4814.23|4813.83|448
1641307480000|2022-01-04 14:44:40|4814.98|4814.58|4815.48|4815.08|4815.48|4815.08|4814.98|4814.58|449
1641307490000|2022-01-04 14:44:50|4815.23|4814.83|4814.98|4814.58|4815.48|4815.08|4814.98|4814.58|456
1641307500000|2022-01-04 14:45:00|4815.23|4814.83|4815.48|4815.08|4816.23|4815.83|4814.98|4814.58|1490
1641307510000|2022-01-04 14:45:10|4815.73|4815.33|4815.73|4815.33|4816.23|4815.83|4815.48|4815.08|864
1641307520000|2022-01-04 14:45:20|4815.48|4815.08|4816.48|4816.08|4816.73|4816.33|4815.48|4815.08|704
1641307530000|2022-01-04 14:45:30|4816.23|4815.83|4816.48|4816.08|4816.48|4816.08|4815.98|4815.58|584
1641307540000|2022-01-04 14:45:40|4816.23|4815.83|4815.73|4815.33|4816.23|4815.83|4815.6|4815.2|550
1641307550000|2022-01-04 14:45:50|4815.98|4815.58|4815.48|4815.08|4815.98|4815.58|4815.23|4814.83|505
1641307560000|2022-01-04 14:46:00|4815.73|4815.33|4814.23|4813.83|4815.73|4815.33|4813.98|4813.58|882
1641307570000|2022-01-04 14:46:10|4814.48|4814.08|4814.73|4814.33|4814.73|4814.33|4814.23|4813.83|506
1641307580000|2022-01-04 14:46:20|4814.98|4814.58|4814.23|4813.83|4814.98|4814.58|4813.73|4813.33|600
1641307590000|2022-01-04 14:46:30|4814.1|4813.7|4814.23|4813.83|4814.23|4813.83|4813.73|4813.33|723
1641307600000|2022-01-04 14:46:40|4814.48|4814.08|4813.73|4813.33|4814.73|4814.33|4813.73|4813.33|763
1641307610000|2022-01-04 14:46:50|4813.48|4813.08|4814.48|4814.08|4814.73|4814.33|4813.48|4813.08|2261
1641307620000|2022-01-04 14:47:00|4814.23|4813.83|4814.48|4814.08|4814.73|4814.33|4814.23|4813.83|484
1641307630000|2022-01-04 14:47:10|4814.73|4814.33|4814.73|4814.33|4814.73|4814.33|4814.48|4814.08|396
1641307640000|2022-01-04 14:47:20|4814.98|4814.58|4815.98|4815.58|4816.23|4815.83|4814.73|4814.33|775
1641307650000|2022-01-04 14:47:30|4816.23|4815.83|4815.23|4814.83|4816.23|4815.83|4815.23|4814.83|519
1641307660000|2022-01-04 14:47:40|4814.98|4814.58|4815.35|4814.95|4815.48|4815.08|4814.98|4814.58|260
1641307670000|2022-01-04 14:47:50|4815.48|4815.08|4814.98|4814.58|4815.48|4815.08|4814.98|4814.58|376
1641307680000|2022-01-04 14:48:00|4815.1|4814.7|4815.23|4814.83|4816.23|4815.83|4815.1|4814.7|1415
1641307690000|2022-01-04 14:48:10|4815.35|4814.95|4815.73|4815.33|4815.73|4815.33|4814.98|4814.58|355
1641307700000|2022-01-04 14:48:20|4815.48|4815.08|4815.73|4815.33|4815.98|4815.58|4815.48|4815.08|504
1641307710000|2022-01-04 14:48:30|4815.48|4815.08|4815.73|4815.33|4815.98|4815.58|4815.23|4814.83|486
1641307720000|2022-01-04 14:48:40|4815.48|4815.08|4814.98|4814.58|4815.73|4815.33|4814.73|4814.33|357
1641307730000|2022-01-04 14:48:50|4814.73|4814.33|4814.23|4813.83|4814.73|4814.33|4814.23|4813.83|652
1641307740000|2022-01-04 14:49:00|4814.48|4814.08|4814.73|4814.33|4814.73|4814.33|4814.23|4813.83|376
1641307750000|2022-01-04 14:49:10|4814.98|4814.58|4814.48|4814.08|4814.98|4814.58|4814.48|4814.08|466
1641307760000|2022-01-04 14:49:20|4814.23|4813.83|4814.48|4814.08|4814.73|4814.33|4814.23|4813.83|410
1641307770000|2022-01-04 14:49:30|4814.23|4813.83|4814.48|4814.08|4814.73|4814.33|4814.23|4813.83|685
1641307780000|2022-01-04 14:49:40|4814.73|4814.33|4814.23|4813.83|4814.73|4814.33|4814.23|4813.83|241
1641307790000|2022-01-04 14:49:50|4814.48|4814.08|4813.48|4813.08|4814.48|4814.08|4813.48|4813.08|806
1641307800000|2022-01-04 14:50:00|4813.23|4812.83|4811.48|4811.08|4813.73|4813.33|4811.23|4810.83|2084
1641307810000|2022-01-04 14:50:10|4811.23|4810.83|4811.73|4811.33|4811.98|4811.58|4810.48|4810.08|1351
1641307820000|2022-01-04 14:50:20|4811.48|4811.08|4811.23|4810.83|4811.98|4811.58|4811.23|4810.83|590
1641307830000|2022-01-04 14:50:30|4811.48|4811.08|4811.73|4811.33|4811.73|4811.33|4810.73|4810.33|781
1641307840000|2022-01-04 14:50:40|4811.48|4811.08|4811.48|4811.08|4811.98|4811.58|4811.23|4810.83|535
1641307850000|2022-01-04 14:50:50|4811.73|4811.33|4811.48|4811.08|4811.73|4811.33|4811.23|4810.83|666
1641307860000|2022-01-04 14:51:00|4811.73|4811.33|4811.23|4810.83|4811.98|4811.58|4811.23|4810.83|620
1641307870000|2022-01-04 14:51:10|4811.48|4811.08|4812.48|4812.08|4812.73|4812.33|4811.23|4810.83|670
1641307880000|2022-01-04 14:51:20|4812.73|4812.33|4813.23|4812.83|4813.48|4813.08|4812.73|4812.33|676
1641307890000|2022-01-04 14:51:30|4813.48|4813.08|4813.73|4813.33|4813.73|4813.33|4813.48|4813.08|461
1641307900000|2022-01-04 14:51:40|4813.48|4813.08|4813.73|4813.33|4813.98|4813.58|4813.23|4812.83|930
1641307910000|2022-01-04 14:51:50|4813.48|4813.08|4813.98|4813.58|4814.23|4813.83|4813.48|4813.08|572
1641307920000|2022-01-04 14:52:00|4814.23|4813.83|4814.73|4814.33|4814.73|4814.33|4813.98|4813.58|1015
1641307930000|2022-01-04 14:52:10|4814.98|4814.58|4814.48|4814.08|4814.98|4814.58|4814.48|4814.08|592
1641307940000|2022-01-04 14:52:20|4814.73|4814.33|4814.73|4814.33|4814.73|4814.33|4814.73|4814.33|321
1641307950000|2022-01-04 14:52:30|4814.98|4814.58|4815.48|4815.08|4815.73|4815.33|4814.98|4814.58|797
1641307960000|2022-01-04 14:52:40|4815.73|4815.33|4814.73|4814.33|4815.73|4815.33|4814.73|4814.33|486
1641307970000|2022-01-04 14:52:50|4814.98|4814.58|4814.48|4814.08|4814.98|4814.58|4814.23|4813.83|362
1641307980000|2022-01-04 14:53:00|||||||||263
1641307990000|2022-01-04 14:53:10|4814.73|4814.33|4815.23|4814.83|4815.23|4814.83|4814.73|4814.33|381
1641308000000|2022-01-04 14:53:20|4814.98|4814.58|4814.98|4814.58|4815.48|4815.08|4814.73|4814.33|433
1641308010000|2022-01-04 14:53:30|4815.23|4814.83|4814.98|4814.58|4815.23|4814.83|4814.73|4814.33|270
1641308020000|2022-01-04 14:53:40|4815.1|4814.7|4815.23|4814.83|4815.23|4814.83|4814.73|4814.33|270
1641308030000|2022-01-04 14:53:50|4814.98|4814.58|4814.73|4814.33|4815.23|4814.83|4814.73|4814.33|241
1641308040000|2022-01-04 14:54:00|4814.48|4814.08|4814.23|4813.83|4814.98|4814.58|4814.23|4813.83|568
1641308050000|2022-01-04 14:54:10|4813.98|4813.58|4813.48|4813.08|4814.48|4814.08|4813.23|4812.83|749
1641308060000|2022-01-04 14:54:20|4813.73|4813.33|4813.48|4813.08|4814.23|4813.83|4813.48|4813.08|1192
1641308070000|2022-01-04 14:54:30|4813.73|4813.33|4815.48|4815.08|4815.48|4815.08|4813.73|4813.33|849
1641308080000|2022-01-04 14:54:40|4815.23|4814.83|4816.23|4815.83|4816.48|4816.08|4815.23|4814.83|1236
1641308090000|2022-01-04 14:54:50|4816.48|4816.08|4816.23|4815.83|4816.48|4816.08|4815.73|4815.33|855
1641308100000|2022-01-04 14:55:00|4816.48|4816.08|4815.98|4815.58|4816.98|4816.58|4815.98|4815.58|714
1641308110000|2022-01-04 14:55:10|4815.73|4815.33|4815.98|4815.58|4815.98|4815.58|4815.48|4815.08|765
1641308120000|2022-01-04 14:55:20|4816.23|4815.83|4815.73|4815.33|4816.23|4815.83|4815.73|4815.33|520
1641308130000|2022-01-04 14:55:30|4815.98|4815.58|4815.73|4815.33|4815.98|4815.58|4815.73|4815.33|447
1641308140000|2022-01-04 14:55:40|4815.23|4814.83|4815.23|4814.83|4815.48|4815.08|4814.98|4814.58|551
1641308150000|2022-01-04 14:55:50|4815.48|4815.08|4815.23|4814.83|4815.48|4815.08|4815.23|4814.83|492
1641308160000|2022-01-04 14:56:00|4814.98|4814.58|4814.73|4814.33|4815.23|4814.83|4814.48|4814.08|702
1641308170000|2022-01-04 14:56:10|4814.98|4814.58|4814.73|4814.33|4814.98|4814.58|4814.48|4814.08|339
1641308180000|2022-01-04 14:56:20|4814.98|4814.58|4814.98|4814.58|4814.98|4814.58|4814.48|4814.08|433
1641308190000|2022-01-04 14:56:30|4814.73|4814.33|4814.98|4814.58|4814.98|4814.58|4814.73|4814.33|313
1641308200000|2022-01-04 14:56:40|4814.73|4814.33|4814.98|4814.58|4815.23|4814.83|4814.73|4814.33|212
1641308210000|2022-01-04 14:56:50|4815.23|4814.83|4814.73|4814.33|4815.23|4814.83|4814.73|4814.33|328
1641308220000|2022-01-04 14:57:00|4814.98|4814.58|4814.98|4814.58|4815.23|4814.83|4814.73|4814.33|426
1641308230000|2022-01-04 14:57:10|4815.23|4814.83|4814.48|4814.08|4815.23|4814.83|4814.48|4814.08|413
1641308240000|2022-01-04 14:57:20|4814.73|4814.33|4813.98|4813.58|4814.73|4814.33|4813.98|4813.58|309
1641308250000|2022-01-04 14:57:30|4814.23|4813.83|4814.48|4814.08|4814.48|4814.08|4814.23|4813.83|367
1641308260000|2022-01-04 14:57:40|4814.35|4813.95|4814.23|4813.83|4814.73|4814.33|4814.23|4813.83|334
1641308270000|2022-01-04 14:57:50|4813.98|4813.58|4814.23|4813.83|4814.23|4813.83|4813.98|4813.58|229
1641308280000|2022-01-04 14:58:00|4814.1|4813.7|4813.98|4813.58|4814.23|4813.83|4813.73|4813.33|637
1641308290000|2022-01-04 14:58:10|4813.73|4813.33|4813.98|4813.58|4813.98|4813.58|4813.73|4813.33|299
1641308300000|2022-01-04 14:58:20|4814.23|4813.83|4814.23|4813.83|4814.48|4814.08|4814.23|4813.83|250
1641308310000|2022-01-04 14:58:30|4814.48|4814.08|4813.98|4813.58|4814.73|4814.33|4813.73|4813.33|528
1641308320000|2022-01-04 14:58:40|4814.23|4813.83|4814.23|4813.83|4814.23|4813.83|4813.98|4813.58|281
1641308330000|2022-01-04 14:58:50|4814.35|4813.95|4814.73|4814.33|4814.73|4814.33|4814.23|4813.83|455
1641308340000|2022-01-04 14:59:00|4814.48|4814.08|4814.48|4814.08|4814.98|4814.58|4814.48|4814.08|406
1641308350000|2022-01-04 14:59:10|4814.6|4814.2|4814.73|4814.33|4814.98|4814.58|4814.48|4814.08|191
1641308360000|2022-01-04 14:59:20|4814.98|4814.58|4814.85|4814.45|4814.98|4814.58|4814.73|4814.33|350
1641308370000|2022-01-04 14:59:30|4814.48|4814.08|4814.23|4813.83|4814.73|4814.33|4813.98|4813.58|291
1641308380000|2022-01-04 14:59:40|4813.98|4813.58|4814.23|4813.83|4814.48|4814.08|4813.98|4813.58|149
1641308390000|2022-01-04 14:59:50|4814.35|4813.95|4814.85|4814.45|4814.85|4814.45|4814.35|4813.95|119
1641308400000|2022-01-04 15:00:00|4814.6|4814.2|4814.48|4814.08|4814.98|4814.58|4813.85|4813.45|1081
1641308410000|2022-01-04 15:00:10|4814.23|4813.83|4813.6|4813.2|4814.73|4814.33|4813.48|4813.08|490
1641308420000|2022-01-04 15:00:20|4813.48|4813.08|4813.48|4813.08|4813.48|4813.08|4812.73|4812.33|1242
1641308430000|2022-01-04 15:00:30|4813.6|4813.2|4813.73|4813.33|4813.98|4813.58|4813.23|4812.83|940
1641308440000|2022-01-04 15:00:40|4813.98|4813.58|4813.23|4812.83|4813.98|4813.58|4812.98|4812.58|696
1641308450000|2022-01-04 15:00:50|4813.73|4813.33|4814.23|4813.83|4814.23|4813.83|4813.48|4813.08|603
1641308460000|2022-01-04 15:01:00|4813.98|4813.58|4814.23|4813.83|4814.23|4813.83|4813.48|4813.08|658
1641308470000|2022-01-04 15:01:10|4814.48|4814.08|4813.73|4813.33|4814.48|4814.08|4813.48|4813.08|493
1641308480000|2022-01-04 15:01:20|4813.48|4813.08|4812.98|4812.58|4813.73|4813.33|4812.98|4812.58|541
1641308490000|2022-01-04 15:01:30|4813.23|4812.83|4812.73|4812.33|4813.48|4813.08|4812.73|4812.33|974
1641308500000|2022-01-04 15:01:40|4812.48|4812.08|4812.48|4812.08|4812.98|4812.58|4812.23|4811.83|1127
1641308510000|2022-01-04 15:01:50|4812.23|4811.83|4812.6|4812.2|4812.73|4812.33|4812.23|4811.83|1046
1641308520000|2022-01-04 15:02:00|4812.48|4812.08|4812.73|4812.33|4812.73|4812.33|4811.73|4811.33|1745
1641308530000|2022-01-04 15:02:10|4812.23|4811.83|4811.48|4811.08|4812.23|4811.83|4811.23|4810.83|1078
1641308540000|2022-01-04 15:02:20|4811.98|4811.58|4811.48|4811.08|4811.98|4811.58|4811.48|4811.08|554
1641308550000|2022-01-04 15:02:30|4811.73|4811.33|4811.48|4811.08|4811.73|4811.33|4810.98|4810.58|480
1641308560000|2022-01-04 15:02:40|4811.73|4811.33|4811.48|4811.08|4811.73|4811.33|4811.23|4810.83|455
1641308570000|2022-01-04 15:02:50|4810.98|4810.58|4810.73|4810.33|4811.23|4810.83|4810.23|4809.83|1495
1641308580000|2022-01-04 15:03:00|4810.98|4810.58|4811.23|4810.83|4811.48|4811.08|4810.98|4810.58|879
1641308590000|2022-01-04 15:03:10|4811.35|4810.95|4810.73|4810.33|4811.73|4811.33|4810.73|4810.33|751
1641308600000|2022-01-04 15:03:20|4810.48|4810.08|4810.23|4809.83|4810.48|4810.08|4809.98|4809.58|924
1641308610000|2022-01-04 15:03:30|4810.48|4810.08|4810.23|4809.83|4810.73|4810.33|4810.23|4809.83|586
1641308620000|2022-01-04 15:03:40|4809.98|4809.58|4809.48|4809.08|4810.23|4809.83|4808.23|4807.83|2950
1641308630000|2022-01-04 15:03:50|4809.23|4808.83|4808.48|4808.08|4809.23|4808.83|4808.23|4807.83|1213
1641308640000|2022-01-04 15:04:00|4808.23|4807.83|4809.98|4809.58|4809.98|4809.58|4807.98|4807.58|1969
1641308650000|2022-01-04 15:04:10|4810.23|4809.83|4810.73|4810.33|4810.98|4810.58|4809.98|4809.58|1232
1641308660000|2022-01-04 15:04:20|4810.98|4810.58|4810.48|4810.08|4811.48|4811.08|4809.98|4809.58|1039
1641308670000|2022-01-04 15:04:30|4810.23|4809.83|4809.98|4809.58|4810.48|4810.08|4809.98|4809.58|461
1641308680000|2022-01-04 15:04:40|4810.23|4809.83|4809.73|4809.33|4810.23|4809.83|4809.73|4809.33|660
1641308690000|2022-01-04 15:04:50|4809.98|4809.58|4810.73|4810.33|4810.73|4810.33|4809.73|4809.33|844
1641308700000|2022-01-04 15:05:00|4810.48|4810.08|4810.23|4809.83|4810.48|4810.08|4809.98|4809.58|822
1641308710000|2022-01-04 15:05:10|4810.48|4810.08|4810.48|4810.08|4811.23|4810.83|4809.98|4809.58|863
1641308720000|2022-01-04 15:05:20|4810.23|4809.83|4809.23|4808.83|4810.23|4809.83|4808.98|4808.58|722
1641308730000|2022-01-04 15:05:30|4808.98|4808.58|4809.23|4808.83|4809.48|4809.08|4808.98|4808.58|605
1641308740000|2022-01-04 15:05:40|4809.48|4809.08|4809.73|4809.33|4809.98|4809.58|4809.23|4808.83|579
1641308750000|2022-01-04 15:05:50|4809.98|4809.58|4810.23|4809.83|4810.48|4810.08|4809.73|4809.33|535
1641308760000|2022-01-04 15:06:00|4810.35|4809.95|4810.1|4809.7|4810.48|4810.08|4809.98|4809.58|515
1641308770000|2022-01-04 15:06:10|4809.98|4809.58|4809.48|4809.08|4810.23|4809.83|4809.23|4808.83|438
1641308780000|2022-01-04 15:06:20|4809.73|4809.33|4809.85|4809.45|4809.98|4809.58|4809.48|4809.08|424
1641308790000|2022-01-04 15:06:30|4809.98|4809.58|4809.98|4809.58|4810.23|4809.83|4809.6|4809.2|285
1641308800000|2022-01-04 15:06:40|4810.23|4809.83|4809.48|4809.08|4810.48|4810.08|4809.48|4809.08|476
1641308810000|2022-01-04 15:06:50|4809.23|4808.83|4809.73|4809.33|4809.73|4809.33|4809.23|4808.83|223
1641308820000|2022-01-04 15:07:00|4809.6|4809.2|4809.23|4808.83|4809.6|4809.2|4808.98|4808.58|1181
1641308830000|2022-01-04 15:07:10|4808.98|4808.58|4809.73|4809.33|4809.73|4809.33|4808.98|4808.58|521
1641308840000|2022-01-04 15:07:20|4809.48|4809.08|4809.23|4808.83|4809.48|4809.08|4809.23|4808.83|483
1641308850000|2022-01-04 15:07:30|4808.98|4808.58|4809.48|4809.08|4809.48|4809.08|4808.98|4808.58|564
1641308860000|2022-01-04 15:07:40|4809.73|4809.33|4809.48|4809.08|4809.73|4809.33|4809.23|4808.83|932
1641308870000|2022-01-04 15:07:50|4809.23|4808.83|4809.23|4808.83|4809.23|4808.83|4808.98|4808.58|467
1641308880000|2022-01-04 15:08:00|4809.48|4809.08|4809.23|4808.83|4809.73|4809.33|4809.23|4808.83|553
1641308890000|2022-01-04 15:08:10|4809.48|4809.08|4809.48|4809.08|4809.73|4809.33|4809.23|4808.83|613
1641308900000|2022-01-04 15:08:20|4809.73|4809.33|4810.48|4810.08|4810.48|4810.08|4809.48|4809.08|486
1641308910000|2022-01-04 15:08:30|4810.73|4810.33|4811.23|4810.83|4811.23|4810.83|4810.48|4810.08|1126
1641308920000|2022-01-04 15:08:40|4811.35|4810.95|4811.48|4811.08|4811.73|4811.33|4811.23|4810.83|572
1641308930000|2022-01-04 15:08:50|4811.73|4811.33|4811.48|4811.08|4811.73|4811.33|4811.48|4811.08|312
1641308940000|2022-01-04 15:09:00|4811.35|4810.95|4810.48|4810.08|4811.73|4811.33|4810.48|4810.08|616
1641308950000|2022-01-04 15:09:10|4810.23|4809.83|4811.73|4811.33|4811.73|4811.33|4810.23|4809.83|641
1641308960000|2022-01-04 15:09:20|4811.48|4811.08|4811.48|4811.08|4811.98|4811.58|4811.23|4810.83|655
1641308970000|2022-01-04 15:09:30|4811.23|4810.83|4811.23|4810.83|4811.23|4810.83|4810.73|4810.33|307
1641308980000|2022-01-04 15:09:40|4811.48|4811.08|4811.23|4810.83|4811.73|4811.33|4811.23|4810.83|754
1641308990000|2022-01-04 15:09:50|4811.48|4811.08|4811.73|4811.33|4811.98|4811.58|4811.23|4810.83|588
1641309000000|2022-01-04 15:10:00|4811.98|4811.58|4812.23|4811.83|4812.23|4811.83|4811.48|4811.08|424
1641309010000|2022-01-04 15:10:10|4812.48|4812.08|4812.98|4812.58|4812.98|4812.58|4812.48|4812.08|695
1641309020000|2022-01-04 15:10:20|4812.73|4812.33|4813.23|4812.83|4813.48|4813.08|4812.73|4812.33|551
1641309030000|2022-01-04 15:10:30|4813.48|4813.08|4812.98|4812.58|4813.48|4813.08|4812.98|4812.58|511
1641309040000|2022-01-04 15:10:40|4812.73|4812.33|4812.98|4812.58|4813.23|4812.83|4812.73|4812.33|349
1641309050000|2022-01-04 15:10:50|4812.73|4812.33|4812.48|4812.08|4812.73|4812.33|4812.48|4812.08|308
1641309060000|2022-01-04 15:11:00|4812.23|4811.83|4810.98|4810.58|4812.23|4811.83|4810.73|4810.33|866
1641309070000|2022-01-04 15:11:10|4810.73|4810.33|4810.73|4810.33|4810.98|4810.58|4810.48|4810.08|469
1641309080000|2022-01-04 15:11:20|4810.48|4810.08|4811.23|4810.83|4811.48|4811.08|4810.23|4809.83|794
1641309090000|2022-01-04 15:11:30|4810.98|4810.58|4811.48|4811.08|4811.73|4811.33|4810.73|4810.33|580
1641309100000|2022-01-04 15:11:40|4811.73|4811.33|4811.48|4811.08|4811.73|4811.33|4810.98|4810.58|352
1641309110000|2022-01-04 15:11:50|4811.73|4811.33|4811.23|4810.83|4811.73|4811.33|4811.23|4810.83|277
1641309120000|2022-01-04 15:12:00|4811.48|4811.08|4811.48|4811.08|4811.73|4811.33|4810.98|4810.58|351
1641309130000|2022-01-04 15:12:10|4811.73|4811.33|4811.48|4811.08|4811.73|4811.33|4811.23|4810.83|412
1641309140000|2022-01-04 15:12:20|4811.23|4810.83|4811.23|4810.83|4811.48|4811.08|4810.98|4810.58|335
1641309150000|2022-01-04 15:12:30|4811.48|4811.08|4811.23|4810.83|4811.48|4811.08|4810.73|4810.33|447
1641309160000|2022-01-04 15:12:40|4810.98|4810.58|4809.98|4809.58|4810.98|4810.58|4809.98|4809.58|527
1641309170000|2022-01-04 15:12:50|4810.23|4809.83|4809.48|4809.08|4810.23|4809.83|4809.23|4808.83|992
1641309180000|2022-01-04 15:13:00|4809.23|4808.83|4809.48|4809.08|4809.48|4809.08|4808.73|4808.33|1041
1641309190000|2022-01-04 15:13:10|4809.73|4809.33|4810.73|4810.33|4810.98|4810.58|4809.73|4809.33|911
1641309200000|2022-01-04 15:13:20|4810.6|4810.2|4809.73|4809.33|4810.73|4810.33|4809.48|4809.08|451
1641309210000|2022-01-04 15:13:30|4809.48|4809.08|4808.73|4808.33|4809.48|4809.08|4808.73|4808.33|953
1641309220000|2022-01-04 15:13:40|4808.98|4808.58|4809.23|4808.83|4809.48|4809.08|4808.98|4808.58|447
1641309230000|2022-01-04 15:13:50|4808.98|4808.58|4808.73|4808.33|4809.23|4808.83|4808.73|4808.33|436
1641309240000|2022-01-04 15:14:00|4808.98|4808.58|4808.73|4808.33|4808.98|4808.58|4808.48|4808.08|828
1641309250000|2022-01-04 15:14:10|4808.48|4808.08|4809.48|4809.08|4809.48|4809.08|4808.23|4807.83|688
1641309260000|2022-01-04 15:14:20|4809.73|4809.33|4809.73|4809.33|4809.98|4809.58|4809.35|4808.95|485
1641309270000|2022-01-04 15:14:30|4809.98|4809.58|4809.98|4809.58|4810.23|4809.83|4809.73|4809.33|376
1641309280000|2022-01-04 15:14:40|4809.73|4809.33|4809.48|4809.08|4809.98|4809.58|4809.48|4809.08|721
1641309290000|2022-01-04 15:14:50|4809.73|4809.33|4809.98|4809.58|4810.23|4809.83|4809.73|4809.33|246
1641309300000|2022-01-04 15:15:00|4809.73|4809.33|4809.98|4809.58|4809.98|4809.58|4809.48|4809.08|551
1641309310000|2022-01-04 15:15:10|4810.23|4809.83|4810.98|4810.58|4810.98|4810.58|4810.23|4809.83|680
1641309320000|2022-01-04 15:15:20|4811.23|4810.83|4810.73|4810.33|4811.48|4811.08|4810.6|4810.2|546
1641309330000|2022-01-04 15:15:30|4810.6|4810.2|4810.1|4809.7|4810.73|4810.33|4809.98|4809.58|665
1641309340000|2022-01-04 15:15:40|4810.23|4809.83|4810.48|4810.08|4810.73|4810.33|4809.73|4809.33|800
1641309350000|2022-01-04 15:15:50|4810.23|4809.83|4810.48|4810.08|4810.73|4810.33|4809.98|4809.58|835
1641309360000|2022-01-04 15:16:00|4810.23|4809.83|4809.73|4809.33|4810.23|4809.83|4809.48|4809.08|647
1641309370000|2022-01-04 15:16:10|4809.48|4809.08|4808.98|4808.58|4809.48|4809.08|4808.98|4808.58|1091
1641309380000|2022-01-04 15:16:20|4808.73|4808.33|4808.23|4807.83|4808.98|4808.58|4808.23|4807.83|891
1641309390000|2022-01-04 15:16:30|4807.98|4807.58|4807.73|4807.33|4808.23|4807.83|4807.73|4807.33|989
1641309400000|2022-01-04 15:16:40|4807.98|4807.58|4808.98|4808.58|4808.98|4808.58|4807.98|4807.58|750
1641309410000|2022-01-04 15:16:50|4808.73|4808.33|4808.23|4807.83|4808.73|4808.33|4808.23|4807.83|653
1641309420000|2022-01-04 15:17:00|4808.48|4808.08|4807.98|4807.58|4808.73|4808.33|4807.98|4807.58|757
1641309430000|2022-01-04 15:17:10|4807.73|4807.33|4807.73|4807.33|4808.48|4808.08|4807.73|4807.33|598
1641309440000|2022-01-04 15:17:20|4807.98|4807.58|4806.73|4806.33|4807.98|4807.58|4806.73|4806.33|1853
1641309450000|2022-01-04 15:17:30|4806.98|4806.58|4807.23|4806.83|4807.23|4806.83|4806.98|4806.58|818
1641309460000|2022-01-04 15:17:40|4807.48|4807.08|4806.98|4806.58|4807.73|4807.33|4806.73|4806.33|774
1641309470000|2022-01-04 15:17:50|4806.73|4806.33|4807.48|4807.08|4807.48|4807.08|4806.73|4806.33|679
1641309480000|2022-01-04 15:18:00|4807.73|4807.33|4807.73|4807.33|4807.98|4807.58|4807.48|4807.08|855
1641309490000|2022-01-04 15:18:10|4807.48|4807.08|4807.48|4807.08|4807.98|4807.58|4807.23|4806.83|649
1641309500000|2022-01-04 15:18:20|4807.23|4806.83|4807.23|4806.83|4807.48|4807.08|4806.98|4806.58|335
1641309510000|2022-01-04 15:18:30|4807.48|4807.08|4807.98|4807.58|4808.23|4807.83|4807.23|4806.83|632
1641309520000|2022-01-04 15:18:40|4808.23|4807.83|4807.6|4807.2|4808.23|4807.83|4807.48|4807.08|377
1641309530000|2022-01-04 15:18:50|4807.73|4807.33|4807.85|4807.45|4807.98|4807.58|4807.48|4807.08|690
1641309540000|2022-01-04 15:19:00|4807.98|4807.58|4807.35|4806.95|4807.98|4807.58|4807.23|4806.83|355
1641309550000|2022-01-04 15:19:10|4807.23|4806.83|4807.73|4807.33|4807.73|4807.33|4806.73|4806.33|673
1641309560000|2022-01-04 15:19:20|4807.85|4807.45|4807.98|4807.58|4808.23|4807.83|4807.73|4807.33|667
1641309570000|2022-01-04 15:19:30|4807.73|4807.33|4808.23|4807.83|4808.23|4807.83|4807.73|4807.33|318
1641309580000|2022-01-04 15:19:40|4808.1|4807.7|4807.48|4807.08|4808.23|4807.83|4807.48|4807.08|432
1641309590000|2022-01-04 15:19:50|4807.73|4807.33|4807.73|4807.33|4807.73|4807.33|4807.48|4807.08|357
1641309600000|2022-01-04 15:20:00|4807.48|4807.08|4807.98|4807.58|4808.23|4807.83|4807.48|4807.08|662
1641309610000|2022-01-04 15:20:10|4807.73|4807.33|4808.48|4808.08|4808.73|4808.33|4807.73|4807.33|647
1641309620000|2022-01-04 15:20:20|4808.23|4807.83|4810.23|4809.83|4810.23|4809.83|4807.98|4807.58|2054
1641309630000|2022-01-04 15:20:30|4810.48|4810.08|4810.73|4810.33|4811.23|4810.83|4810.48|4810.08|874
1641309640000|2022-01-04 15:20:40|4810.98|4810.58|4810.98|4810.58|4812.23|4811.83|4810.73|4810.33|1302
1641309650000|2022-01-04 15:20:50|4810.73|4810.33|4810.23|4809.83|4810.98|4810.58|4809.98|4809.58|453
1641309660000|2022-01-04 15:21:00|4810.48|4810.08|4809.73|4809.33|4810.48|4810.08|4809.48|4809.08|1238
1641309670000|2022-01-04 15:21:10|4809.98|4809.58|4809.48|4809.08|4810.23|4809.83|4809.23|4808.83|324
1641309680000|2022-01-04 15:21:20|4809.23|4808.83|4809.48|4809.08|4809.48|4809.08|4809.23|4808.83|406
1641309690000|2022-01-04 15:21:30|4809.73|4809.33|4809.23|4808.83|4809.73|4809.33|4809.23|4808.83|215
1641309700000|2022-01-04 15:21:40|4809.48|4809.08|4809.23|4808.83|4809.48|4809.08|4808.98|4808.58|324
1641309710000|2022-01-04 15:21:50|4808.98|4808.58|4808.73|4808.33|4809.23|4808.83|4808.48|4808.08|562
1641309720000|2022-01-04 15:22:00|4808.48|4808.08|4808.98|4808.58|4808.98|4808.58|4808.48|4808.08|699
1641309730000|2022-01-04 15:22:10|4809.23|4808.83|4808.73|4808.33|4809.48|4809.08|4808.73|4808.33|571
1641309740000|2022-01-04 15:22:20|4808.48|4808.08|4808.48|4808.08|4808.48|4808.08|4808.23|4807.83|380
1641309750000|2022-01-04 15:22:30|4808.23|4807.83|4808.23|4807.83|4808.35|4807.95|4808.1|4807.7|359
1641309760000|2022-01-04 15:22:40|4807.98|4807.58|4807.98|4807.58|4808.48|4808.08|4807.98|4807.58|532
1641309770000|2022-01-04 15:22:50|4807.73|4807.33|4807.48|4807.08|4807.98|4807.58|4807.23|4806.83|456
1641309780000|2022-01-04 15:23:00|4807.98|4807.58|4806.98|4806.58|4807.98|4807.58|4806.73|4806.33|960
1641309790000|2022-01-04 15:23:10|4806.73|4806.33|4807.48|4807.08|4807.73|4807.33|4806.48|4806.08|871
1641309800000|2022-01-04 15:23:20|4807.73|4807.33|4808.48|4808.08|4808.48|4808.08|4807.48|4807.08|587
1641309810000|2022-01-04 15:23:30|4808.73|4808.33|4808.73|4808.33|4808.98|4808.58|4808.73|4808.33|353
1641309820000|2022-01-04 15:23:40|4808.48|4808.08|4808.23|4807.83|4808.73|4808.33|4808.23|4807.83|337
1641309830000|2022-01-04 15:23:50|4808.48|4808.08|4808.73|4808.33|4808.85|4808.45|4808.23|4807.83|286
1641309840000|2022-01-04 15:24:00|4808.98|4808.58|4809.48|4809.08|4809.98|4809.58|4808.98|4808.58|659
1641309850000|2022-01-04 15:24:10|4809.73|4809.33|4809.73|4809.33|4809.98|4809.58|4809.48|4809.08|477
1641309860000|2022-01-04 15:24:20|4809.48|4809.08|4809.73|4809.33|4809.73|4809.33|4809.48|4809.08|365
1641309870000|2022-01-04 15:24:30|4809.98|4809.58|4809.98|4809.58|4810.23|4809.83|4809.73|4809.33|495
1641309880000|2022-01-04 15:24:40|4809.73|4809.33|4809.98|4809.58|4809.98|4809.58|4809.48|4809.08|399
1641309890000|2022-01-04 15:24:50|4809.85|4809.45|4809.85|4809.45|4809.98|4809.58|4809.73|4809.33|313
1641309900000|2022-01-04 15:25:00|4809.98|4809.58|4809.73|4809.33|4810.23|4809.83|4809.73|4809.33|491
1641309910000|2022-01-04 15:25:10|4809.23|4808.83|4809.23|4808.83|4809.48|4809.08|4808.98|4808.58|425
1641309920000|2022-01-04 15:25:20|4809.48|4809.08|4808.73|4808.33|4809.73|4809.33|4808.73|4808.33|471
1641309930000|2022-01-04 15:25:30|4808.48|4808.08|4808.48|4808.08|4808.48|4808.08|4807.98|4807.58|582
1641309940000|2022-01-04 15:25:40|4808.23|4807.83|4807.73|4807.33|4808.23|4807.83|4807.73|4807.33|285
1641309950000|2022-01-04 15:25:50|4807.48|4807.08|4807.73|4807.33|4807.98|4807.58|4807.48|4807.08|697
1641309960000|2022-01-04 15:26:00|4807.48|4807.08|4807.23|4806.83|4807.48|4807.08|4807.23|4806.83|496
1641309970000|2022-01-04 15:26:10|4807.48|4807.08|4807.23|4806.83|4807.48|4807.08|4807.23|4806.83|361
1641309980000|2022-01-04 15:26:20|4807.48|4807.08|4807.23|4806.83|4807.48|4807.08|4807.23|4806.83|263
1641309990000|2022-01-04 15:26:30|4806.98|4806.58|4806.98|4806.58|4806.98|4806.58|4806.98|4806.58|440
1641310000000|2022-01-04 15:26:40|4807.48|4807.08|4808.23|4807.83|4808.48|4808.08|4807.48|4807.08|577
1641310010000|2022-01-04 15:26:50|4808.35|4807.95|4807.98|4807.58|4808.73|4808.33|4807.98|4807.58|470
1641310020000|2022-01-04 15:27:00|4807.73|4807.33|4807.48|4807.08|4807.98|4807.58|4807.23|4806.83|484
1641310030000|2022-01-04 15:27:10|4807.73|4807.33|4807.98|4807.58|4807.98|4807.58|4807.73|4807.33|383
1641310040000|2022-01-04 15:27:20|4807.73|4807.33|4806.48|4806.08|4807.98|4807.58|4806.48|4806.08|608
1641310050000|2022-01-04 15:27:30|4805.73|4805.33|4806.73|4806.33|4806.73|4806.33|4805.48|4805.08|1287
1641310060000|2022-01-04 15:27:40|4806.48|4806.08|4806.73|4806.33|4806.98|4806.58|4806.23|4805.83|677
1641310070000|2022-01-04 15:27:50|4806.48|4806.08|4806.23|4805.83|4806.73|4806.33|4806.23|4805.83|472
1641310080000|2022-01-04 15:28:00|4806.48|4806.08|4806.48|4806.08|4806.48|4806.08|4806.23|4805.83|518
1641310090000|2022-01-04 15:28:10|4806.6|4806.2|4807.23|4806.83|4807.23|4806.83|4806.23|4805.83|594
1641310100000|2022-01-04 15:28:20|4807.48|4807.08|4807.48|4807.08|4807.73|4807.33|4807.23|4806.83|552
1641310110000|2022-01-04 15:28:30|4807.73|4807.33|4808.48|4808.08|4808.48|4808.08|4807.73|4807.33|354
1641310120000|2022-01-04 15:28:40|4808.73|4808.33|4808.98|4808.58|4808.98|4808.58|4808.48|4808.08|454
1641310130000|2022-01-04 15:28:50|4808.73|4808.33|4809.23|4808.83|4809.48|4809.08|4808.73|4808.33|691
1641310140000|2022-01-04 15:29:00|4809.48|4809.08|4810.23|4809.83|4810.73|4810.33|4809.48|4809.08|1274
1641310150000|2022-01-04 15:29:10|4810.48|4810.08|4811.48|4811.08|4811.48|4811.08|4810.48|4810.08|841
1641310160000|2022-01-04 15:29:20|4811.23|4810.83|4811.23|4810.83|4811.48|4811.08|4811.23|4810.83|632
1641310170000|2022-01-04 15:29:30|4811.73|4811.33|4812.6|4812.2|4812.73|4812.33|4811.73|4811.33|1654
1641310180000|2022-01-04 15:29:40|4812.48|4812.08|4813.23|4812.83|4813.23|4812.83|4812.48|4812.08|829
1641310190000|2022-01-04 15:29:50|4812.98|4812.58|4814.23|4813.83|4814.23|4813.83|4812.73|4812.33|1699
1641310200000|2022-01-04 15:30:00|4813.98|4813.58|4814.23|4813.83|4814.23|4813.83|4812.98|4812.58|1175
1641310210000|2022-01-04 15:30:10|4814.48|4814.08|4814.98|4814.58|4815.23|4814.83|4814.48|4814.08|1078
1641310220000|2022-01-04 15:30:20|4815.23|4814.83|4814.98|4814.58|4815.73|4815.33|4814.98|4814.58|831
1641310230000|2022-01-04 15:30:30|4814.73|4814.33|4814.48|4814.08|4814.98|4814.58|4813.98|4813.58|1262
1641310240000|2022-01-04 15:30:40|4814.23|4813.83|4814.23|4813.83|4814.48|4814.08|4813.98|4813.58|514
1641310250000|2022-01-04 15:30:50|4813.98|4813.58|4813.73|4813.33|4813.98|4813.58|4813.73|4813.33|440
1641310260000|2022-01-04 15:31:00|4813.23|4812.83|4813.23|4812.83|4813.73|4813.33|4813.23|4812.83|686
1641310270000|2022-01-04 15:31:10|4813.48|4813.08|4813.23|4812.83|4813.73|4813.33|4813.23|4812.83|504
1641310280000|2022-01-04 15:31:20|4813.48|4813.08|4815.23|4814.83|4815.23|4814.83|4813.48|4813.08|859
1641310290000|2022-01-04 15:31:30|4815.1|4814.7|4813.48|4813.08|4815.1|4814.7|4813.48|4813.08|547
1641310300000|2022-01-04 15:31:40|4813.73|4813.33|4813.48|4813.08|4813.73|4813.33|4813.48|4813.08|368
1641310310000|2022-01-04 15:31:50|4813.23|4812.83|4812.73|4812.33|4813.48|4813.08|4812.73|4812.33|529
1641310320000|2022-01-04 15:32:00|4812.48|4812.08|4812.48|4812.08|4813.73|4813.33|4812.23|4811.83|797
1641310330000|2022-01-04 15:32:10|4812.23|4811.83|4811.73|4811.33|4812.23|4811.83|4811.23|4810.83|1008
1641310340000|2022-01-04 15:32:20|4811.98|4811.58|4812.23|4811.83|4812.23|4811.83|4811.48|4811.08|682
1641310350000|2022-01-04 15:32:30|4811.98|4811.58|4811.98|4811.58|4812.23|4811.83|4811.48|4811.08|614
1641310360000|2022-01-04 15:32:40|4812.23|4811.83|4812.48|4812.08|4812.48|4812.08|4811.98|4811.58|574
1641310370000|2022-01-04 15:32:50|4812.73|4812.33|4812.23|4811.83|4812.73|4812.33|4812.23|4811.83|482
1641310380000|2022-01-04 15:33:00|4811.98|4811.58|4810.98|4810.58|4811.98|4811.58|4810.73|4810.33|720
1641310390000|2022-01-04 15:33:10|4810.73|4810.33|4810.48|4810.08|4810.98|4810.58|4810.23|4809.83|665
1641310400000|2022-01-04 15:33:20|4810.23|4809.83|4809.98|4809.58|4810.23|4809.83|4809.73|4809.33|838
1641310410000|2022-01-04 15:33:30|4810.23|4809.83|4810.23|4809.83|4810.48|4810.08|4809.48|4809.08|876
1641310420000|2022-01-04 15:33:40|4809.98|4809.58|4809.23|4808.83|4809.98|4809.58|4809.23|4808.83|416
1641310430000|2022-01-04 15:33:50|4809.35|4808.95|4809.73|4809.33|4810.23|4809.83|4809.23|4808.83|598
1641310440000|2022-01-04 15:34:00|4809.48|4809.08|4810.73|4810.33|4810.73|4810.33|4809.48|4809.08|617
1641310450000|2022-01-04 15:34:10|4810.98|4810.58|4810.23|4809.83|4810.98|4810.58|4809.23|4808.83|780
1641310460000|2022-01-04 15:34:20|4810.48|4810.08|4809.73|4809.33|4810.98|4810.58|4809.73|4809.33|871
1641310470000|2022-01-04 15:34:30|4809.48|4809.08|4810.23|4809.83|4810.23|4809.83|4809.48|4809.08|662
1641310480000|2022-01-04 15:34:40|4809.98|4809.58|4808.98|4808.58|4809.98|4809.58|4808.98|4808.58|776
1641310490000|2022-01-04 15:34:50|4808.73|4808.33|4809.73|4809.33|4809.73|4809.33|4808.73|4808.33|856
1641310500000|2022-01-04 15:35:00|4809.23|4808.83|4808.98|4808.58|4809.98|4809.58|4808.98|4808.58|565
1641310510000|2022-01-04 15:35:10|4808.73|4808.33|4807.98|4807.58|4808.73|4808.33|4807.73|4807.33|816
1641310520000|2022-01-04 15:35:20|4808.23|4807.83|4809.23|4808.83|4809.73|4809.33|4808.23|4807.83|787
1641310530000|2022-01-04 15:35:30|4808.98|4808.58|4809.98|4809.58|4809.98|4809.58|4808.73|4808.33|482
1641310540000|2022-01-04 15:35:40|4809.73|4809.33|4809.48|4809.08|4809.98|4809.58|4809.48|4809.08|426
1641310550000|2022-01-04 15:35:50|4809.73|4809.33|4809.73|4809.33|4809.98|4809.58|4809.73|4809.33|332
1641310560000|2022-01-04 15:36:00|4809.23|4808.83|4808.73|4808.33|4809.73|4809.33|4808.73|4808.33|548
1641310570000|2022-01-04 15:36:10|4808.48|4808.08|4808.23|4807.83|4808.73|4808.33|4808.23|4807.83|400
1641310580000|2022-01-04 15:36:20|4807.98|4807.58|4808.23|4807.83|4808.73|4808.33|4807.98|4807.58|615
1641310590000|2022-01-04 15:36:30|4807.98|4807.58|4807.48|4807.08|4808.48|4808.08|4807.48|4807.08|501
1641310600000|2022-01-04 15:36:40|4807.23|4806.83|4807.98|4807.58|4808.23|4807.83|4807.23|4806.83|509
1641310610000|2022-01-04 15:36:50|4807.73|4807.33|4806.73|4806.33|4807.98|4807.58|4806.73|4806.33|817
1641310620000|2022-01-04 15:37:00|4806.98|4806.58|4806.98|4806.58|4807.48|4807.08|4806.48|4806.08|876
1641310630000|2022-01-04 15:37:10|4807.1|4806.7|4807.23|4806.83|4807.6|4807.2|4806.98|4806.58|602
1641310640000|2022-01-04 15:37:20|4806.98|4806.58|4806.98|4806.58|4807.98|4807.58|4806.98|4806.58|387
1641310650000|2022-01-04 15:37:30|4806.73|4806.33|4806.98|4806.58|4807.23|4806.83|4806.73|4806.33|574
1641310660000|2022-01-04 15:37:40|4806.85|4806.45|4805.73|4805.33|4806.98|4806.58|4805.73|4805.33|863
1641310670000|2022-01-04 15:37:50|4805.48|4805.08|4806.48|4806.08|4806.73|4806.33|4805.48|4805.08|771
1641310680000|2022-01-04 15:38:00|4806.73|4806.33|4805.98|4805.58|4806.73|4806.33|4805.98|4805.58|440
1641310690000|2022-01-04 15:38:10|4806.23|4805.83|4806.23|4805.83|4806.23|4805.83|4805.98|4805.58|564
1641310700000|2022-01-04 15:38:20|4805.98|4805.58|4804.98|4804.58|4805.98|4805.58|4804.73|4804.33|1772
1641310710000|2022-01-04 15:38:30|4804.73|4804.33|4805.23|4804.83|4805.23|4804.83|4804.73|4804.33|975
1641310720000|2022-01-04 15:38:40|4804.98|4804.58|4805.23|4804.83|4805.23|4804.83|4804.73|4804.33|1154
1641310730000|2022-01-04 15:38:50|4805.98|4805.58|4804.98|4804.58|4805.98|4805.58|4804.98|4804.58|905
1641310740000|2022-01-04 15:39:00|4804.73|4804.33|4804.85|4804.45|4805.23|4804.83|4804.73|4804.33|682
1641310750000|2022-01-04 15:39:10|4804.73|4804.33|4804.98|4804.58|4805.23|4804.83|4804.73|4804.33|455
1641310760000|2022-01-04 15:39:20|4804.85|4804.45|4805.23|4804.83|4805.23|4804.83|4804.73|4804.33|347
1641310770000|2022-01-04 15:39:30|4804.98|4804.58|4804.73|4804.33|4805.23|4804.83|4804.73|4804.33|356
1641310780000|2022-01-04 15:39:40|4804.98|4804.58|4804.73|4804.33|4804.98|4804.58|4804.73|4804.33|491
1641310790000|2022-01-04 15:39:50|||||||||708
1641310800000|2022-01-04 15:40:00|4805.23|4804.83|4805.23|4804.83|4805.48|4805.08|4804.98|4804.58|1112
1641310810000|2022-01-04 15:40:10|4805.1|4804.7|4805.48|4805.08|4805.98|4805.58|4805.1|4804.7|1103
1641310820000|2022-01-04 15:40:20|4805.73|4805.33|4805.23|4804.83|4805.73|4805.33|4805.23|4804.83|577
1641310830000|2022-01-04 15:40:30|4805.48|4805.08|4805.98|4805.58|4805.98|4805.58|4805.23|4804.83|321
1641310840000|2022-01-04 15:40:40|4806.23|4805.83|4806.48|4806.08|4806.98|4806.58|4806.23|4805.83|882
1641310850000|2022-01-04 15:40:50|4806.73|4806.33|4806.73|4806.33|4806.98|4806.58|4806.35|4805.95|422
1641310860000|2022-01-04 15:41:00|4806.98|4806.58|4806.73|4806.33|4807.48|4807.08|4806.48|4806.08|783
1641310870000|2022-01-04 15:41:10|4806.48|4806.08|4806.23|4805.83|4806.73|4806.33|4806.23|4805.83|589
1641310880000|2022-01-04 15:41:20|4805.98|4805.58|4806.73|4806.33|4806.73|4806.33|4805.73|4805.33|467
1641310890000|2022-01-04 15:41:30|4806.48|4806.08|4806.48|4806.08|4806.48|4806.08|4806.35|4805.95|223
1641310900000|2022-01-04 15:41:40|4806.6|4806.2|4806.23|4805.83|4806.6|4806.2|4805.98|4805.58|289
1641310910000|2022-01-04 15:41:50|4805.98|4805.58|4806.23|4805.83|4806.23|4805.83|4805.73|4805.33|283
1641310920000|2022-01-04 15:42:00|4805.98|4805.58|4805.73|4805.33|4806.23|4805.83|4805.73|4805.33|381
1641310930000|2022-01-04 15:42:10|4805.98|4805.58|4805.73|4805.33|4805.98|4805.58|4805.73|4805.33|336
1641310940000|2022-01-04 15:42:20|4805.48|4805.08|4805.73|4805.33|4805.73|4805.33|4805.23|4804.83|473
1641310950000|2022-01-04 15:42:30|4805.48|4805.08|4805.73|4805.33|4805.73|4805.33|4805.48|4805.08|322
1641310960000|2022-01-04 15:42:40|4805.98|4805.58|4805.73|4805.33|4805.98|4805.58|4805.23|4804.83|275
1641310970000|2022-01-04 15:42:50|4805.48|4805.08|4805.23|4804.83|4805.48|4805.08|4804.98|4804.58|398
1641310980000|2022-01-04 15:43:00|4805.48|4805.08|4805.23|4804.83|4805.48|4805.08|4805.23|4804.83|370
1641310990000|2022-01-04 15:43:10|4805.48|4805.08|4805.48|4805.08|4805.73|4805.33|4805.23|4804.83|266
1641311000000|2022-01-04 15:43:20|4805.35|4804.95|4805.48|4805.08|4805.48|4805.08|4805.35|4804.95|113
1641311010000|2022-01-04 15:43:30|4805.23|4804.83|4805.48|4805.08|4805.48|4805.08|4805.23|4804.83|223
1641311020000|2022-01-04 15:43:40|4805.23|4804.83|4805.23|4804.83|4805.23|4804.83|4804.98|4804.58|411
1641311030000|2022-01-04 15:43:50|4805.48|4805.08|4804.98|4804.58|4805.48|4805.08|4804.98|4804.58|385
1641311040000|2022-01-04 15:44:00|4805.23|4804.83|4805.23|4804.83|4805.23|4804.83|4804.73|4804.33|638
1641311050000|2022-01-04 15:44:10|4805.48|4805.08|4804.98|4804.58|4805.73|4805.33|4804.98|4804.58|474
1641311060000|2022-01-04 15:44:20|4805.23|4804.83|4804.73|4804.33|4805.23|4804.83|4804.73|4804.33|840
1641311070000|2022-01-04 15:44:30|4803.73|4803.33|4801.73|4801.33|4803.73|4803.33|4801.23|4800.83|3718
1641311080000|2022-01-04 15:44:40|4801.98|4801.58|4802.73|4802.33|4802.98|4802.58|4800.98|4800.58|2137
1641311090000|2022-01-04 15:44:50|4802.98|4802.58|4802.48|4802.08|4803.23|4802.83|4802.23|4801.83|959
1641311100000|2022-01-04 15:45:00|4802.23|4801.83|4801.98|4801.58|4802.48|4802.08|4801.73|4801.33|1072
1641311110000|2022-01-04 15:45:10|4802.23|4801.83|4802.23|4801.83|4802.48|4802.08|4801.73|4801.33|793
1641311120000|2022-01-04 15:45:20|4802.48|4802.08|4802.23|4801.83|4802.48|4802.08|4802.23|4801.83|530
1641311130000|2022-01-04 15:45:30|4802.48|4802.08|4801.98|4801.58|4802.48|4802.08|4801.73|4801.33|398
1641311140000|2022-01-04 15:45:40|4801.85|4801.45|4801.73|4801.33|4802.23|4801.83|4801.48|4801.08|627
1641311150000|2022-01-04 15:45:50|4801.98|4801.58|4802.48|4802.08|4802.48|4802.08|4801.48|4801.08|710
1641311160000|2022-01-04 15:46:00|4802.23|4801.83|4801.73|4801.33|4802.48|4802.08|4801.48|4801.08|1062
1641311170000|2022-01-04 15:46:10|4801.98|4801.58|4801.73|4801.33|4802.23|4801.83|4801.48|4801.08|621
1641311180000|2022-01-04 15:46:20|4801.48|4801.08|4802.23|4801.83|4802.23|4801.83|4801.48|4801.08|629
1641311190000|2022-01-04 15:46:30|4801.98|4801.58|4802.23|4801.83|4802.48|4802.08|4801.73|4801.33|562
1641311200000|2022-01-04 15:46:40|4802.48|4802.08|4803.23|4802.83|4803.48|4803.08|4802.48|4802.08|696
1641311210000|2022-01-04 15:46:50|4803.48|4803.08|4803.85|4803.45|4804.23|4803.83|4803.23|4802.83|846
1641311220000|2022-01-04 15:47:00|4803.48|4803.08|4804.23|4803.83|4804.73|4804.33|4803.48|4803.08|832
1641311230000|2022-01-04 15:47:10|4803.98|4803.58|4803.73|4803.33|4804.23|4803.83|4803.48|4803.08|669
1641311240000|2022-01-04 15:47:20|4803.48|4803.08|4804.48|4804.08|4804.48|4804.08|4803.48|4803.08|402
1641311250000|2022-01-04 15:47:30|4804.23|4803.83|4804.98|4804.58|4805.23|4804.83|4804.23|4803.83|668
1641311260000|2022-01-04 15:47:40|4805.23|4804.83|4804.98|4804.58|4805.23|4804.83|4804.98|4804.58|295
1641311270000|2022-01-04 15:47:50|4805.23|4804.83|4804.98|4804.58|4805.23|4804.83|4804.73|4804.33|503
1641311280000|2022-01-04 15:48:00|4804.73|4804.33|4804.48|4804.08|4804.98|4804.58|4803.98|4803.58|457
1641311290000|2022-01-04 15:48:10|4804.73|4804.33|4805.23|4804.83|4805.48|4805.08|4804.73|4804.33|501
1641311300000|2022-01-04 15:48:20|4804.73|4804.33|4804.48|4804.08|4804.98|4804.58|4804.48|4804.08|352
1641311310000|2022-01-04 15:48:30|4804.73|4804.33|4804.23|4803.83|4804.73|4804.33|4804.23|4803.83|273
1641311320000|2022-01-04 15:48:40|4803.98|4803.58|4804.48|4804.08|4804.48|4804.08|4803.98|4803.58|492
1641311330000|2022-01-04 15:48:50|4804.73|4804.33|4804.48|4804.08|4804.98|4804.58|4804.48|4804.08|475
1641311340000|2022-01-04 15:49:00|4804.73|4804.33|4804.73|4804.33|4804.98|4804.58|4804.23|4803.83|471
1641311350000|2022-01-04 15:49:10|4804.98|4804.58|4804.98|4804.58|4804.98|4804.58|4804.48|4804.08|283
1641311360000|2022-01-04 15:49:20|4804.73|4804.33|4804.48|4804.08|4804.98|4804.58|4804.48|4804.08|357
1641311370000|2022-01-04 15:49:30|4804.23|4803.83|4803.98|4803.58|4804.23|4803.83|4803.98|4803.58|274
1641311380000|2022-01-04 15:49:40|4804.23|4803.83|4803.23|4802.83|4804.23|4803.83|4803.23|4802.83|365
1641311390000|2022-01-04 15:49:50|4803.48|4803.08|4803.98|4803.58|4803.98|4803.58|4803.23|4802.83|395
1641311400000|2022-01-04 15:50:00|4803.73|4803.33|4803.73|4803.33|4804.23|4803.83|4803.73|4803.33|529
1641311410000|2022-01-04 15:50:10|4803.98|4803.58|4803.48|4803.08|4803.98|4803.58|4803.48|4803.08|291
1641311420000|2022-01-04 15:50:20|4803.73|4803.33|4803.98|4803.58|4804.23|4803.83|4803.48|4803.08|439
1641311430000|2022-01-04 15:50:30|4804.1|4803.7|4804.73|4804.33|4804.73|4804.33|4803.98|4803.58|266
1641311440000|2022-01-04 15:50:40|4804.48|4804.08|4803.73|4803.33|4804.73|4804.33|4803.48|4803.08|729
1641311450000|2022-01-04 15:50:50|4803.48|4803.08|4804.23|4803.83|4804.48|4804.08|4803.48|4803.08|419
1641311460000|2022-01-04 15:51:00|4804.1|4803.7|4804.23|4803.83|4804.48|4804.08|4803.48|4803.08|574
1641311470000|2022-01-04 15:51:10|4803.98|4803.58|4803.98|4803.58|4804.23|4803.83|4803.73|4803.33|159
1641311480000|2022-01-04 15:51:20|4804.23|4803.83|4803.73|4803.33|4804.23|4803.83|4803.73|4803.33|561
1641311490000|2022-01-04 15:51:30|4803.48|4803.08|4803.48|4803.08|4803.48|4803.08|4803.23|4802.83|442
1641311500000|2022-01-04 15:51:40|4803.73|4803.33|4803.73|4803.33|4803.98|4803.58|4803.73|4803.33|262
1641311510000|2022-01-04 15:51:50|4803.48|4803.08|4803.48|4803.08|4803.73|4803.33|4803.23|4802.83|278
1641311520000|2022-01-04 15:52:00|4803.73|4803.33|4803.73|4803.33|4803.98|4803.58|4803.23|4802.83|610
1641311530000|2022-01-04 15:52:10|4803.48|4803.08|4802.48|4802.08|4803.73|4803.33|4802.48|4802.08|719
1641311540000|2022-01-04 15:52:20|4802.73|4802.33|4802.48|4802.08|4802.73|4802.33|4802.23|4801.83|662
1641311550000|2022-01-04 15:52:30|4802.23|4801.83|4802.98|4802.58|4803.23|4802.83|4801.98|4801.58|713
1641311560000|2022-01-04 15:52:40|4802.73|4802.33|4802.73|4802.33|4802.98|4802.58|4802.48|4802.08|194
1641311570000|2022-01-04 15:52:50|4802.48|4802.08|4802.98|4802.58|4802.98|4802.58|4802.48|4802.08|401
1641311580000|2022-01-04 15:53:00|4802.73|4802.33|4802.73|4802.33|4803.23|4802.83|4802.73|4802.33|368
1641311590000|2022-01-04 15:53:10|4802.98|4802.58|4802.73|4802.33|4802.98|4802.58|4802.23|4801.83|514
1641311600000|2022-01-04 15:53:20|4802.48|4802.08|4803.1|4802.7|4803.23|4802.83|4802.48|4802.08|321
1641311610000|2022-01-04 15:53:30|4803.23|4802.83|4802.23|4801.83|4803.23|4802.83|4802.23|4801.83|266
1641311620000|2022-01-04 15:53:40|4801.98|4801.58|4801.73|4801.33|4801.98|4801.58|4801.48|4801.08|735
1641311630000|2022-01-04 15:53:50|4801.48|4801.08|4800.73|4800.33|4801.48|4801.08|4800.23|4799.83|1599
1641311640000|2022-01-04 15:54:00|4800.98|4800.58|4800.23|4799.83|4800.98|4800.58|4800.23|4799.83|622
1641311650000|2022-01-04 15:54:10|4800.48|4800.08|4800.23|4799.83|4800.48|4800.08|4800.23|4799.83|693
1641311660000|2022-01-04 15:54:20|4800.48|4800.08|4799.98|4799.58|4800.48|4800.08|4799.98|4799.58|575
1641311670000|2022-01-04 15:54:30|4799.73|4799.33|4800.48|4800.08|4800.48|4800.08|4799.73|4799.33|2069
1641311680000|2022-01-04 15:54:40|4800.35|4799.95|4800.73|4800.33|4800.98|4800.58|4800.23|4799.83|692
1641311690000|2022-01-04 15:54:50|4800.48|4800.08|4800.48|4800.08|4800.73|4800.33|4800.23|4799.83|632
1641311700000|2022-01-04 15:55:00|4800.23|4799.83|4799.98|4799.58|4800.23|4799.83|4799.73|4799.33|1698
1641311710000|2022-01-04 15:55:10|4799.73|4799.33|4799.98|4799.58|4799.98|4799.58|4799.73|4799.33|1037
1641311720000|2022-01-04 15:55:20|4799.73|4799.33|4799.73|4799.33|4799.85|4799.45|4799.73|4799.33|267
1641311730000|2022-01-04 15:55:30|||||||||1960
1641311740000|2022-01-04 15:55:40|4798.23|4797.83|4797.98|4797.58|4798.23|4797.83|4797.73|4797.33|3400
1641311750000|2022-01-04 15:55:50|4797.73|4797.33|4797.98|4797.58|4798.48|4798.08|4797.23|4796.83|1995
1641311760000|2022-01-04 15:56:00|4798.23|4797.83|4797.73|4797.33|4798.98|4798.58|4797.23|4796.83|1907
1641311770000|2022-01-04 15:56:10|4797.48|4797.08|4794.23|4793.83|4797.48|4797.08|4794.23|4793.83|2724
1641311780000|2022-01-04 15:56:20|4794.48|4794.08|4795.48|4795.08|4795.98|4795.58|4794.23|4793.83|2042
1641311790000|2022-01-04 15:56:30|4795.23|4794.83|4796.23|4795.83|4796.23|4795.83|4794.73|4794.33|1703
1641311800000|2022-01-04 15:56:40|4795.98|4795.58|4796.73|4796.33|4796.73|4796.33|4795.98|4795.58|872
1641311810000|2022-01-04 15:56:50|4796.98|4796.58|4795.73|4795.33|4796.98|4796.58|4795.73|4795.33|1134
1641311820000|2022-01-04 15:57:00|4795.48|4795.08|4795.98|4795.58|4796.23|4795.83|4795.23|4794.83|1353
1641311830000|2022-01-04 15:57:10|4795.73|4795.33|4795.48|4795.08|4795.98|4795.58|4795.48|4795.08|738
1641311840000|2022-01-04 15:57:20|4795.23|4794.83|4795.73|4795.33|4795.73|4795.33|4794.98|4794.58|645
1641311850000|2022-01-04 15:57:30|4795.48|4795.08|4795.73|4795.33|4796.23|4795.83|4795.48|4795.08|493
1641311860000|2022-01-04 15:57:40|4795.48|4795.08|4794.98|4794.58|4795.98|4795.58|4794.98|4794.58|562
1641311870000|2022-01-04 15:57:50|4794.73|4794.33|4794.48|4794.08|4794.73|4794.33|4793.98|4793.58|1337
1641311880000|2022-01-04 15:58:00|4794.23|4793.83|4793.98|4793.58|4794.23|4793.83|4793.73|4793.33|1619
1641311890000|2022-01-04 15:58:10|4793.73|4793.33|4794.73|4794.33|4794.98|4794.58|4793.48|4793.08|1537
1641311900000|2022-01-04 15:58:20|4794.98|4794.58|4795.73|4795.33|4795.73|4795.33|4794.73|4794.33|1112
1641311910000|2022-01-04 15:58:30|4795.48|4795.08|4795.73|4795.33|4795.98|4795.58|4795.23|4794.83|675
1641311920000|2022-01-04 15:58:40|4795.98|4795.58|4795.23|4794.83|4795.98|4795.58|4795.23|4794.83|694
1641311930000|2022-01-04 15:58:50|4794.98|4794.58|4795.23|4794.83|4795.23|4794.83|4794.48|4794.08|513
1641311940000|2022-01-04 15:59:00|4794.98|4794.58|4793.73|4793.33|4795.23|4794.83|4793.73|4793.33|1193
1641311950000|2022-01-04 15:59:10|4793.98|4793.58|4793.98|4793.58|4794.23|4793.83|4793.48|4793.08|518
1641311960000|2022-01-04 15:59:20|4794.23|4793.83|4794.48|4794.08|4794.73|4794.33|4793.73|4793.33|799
1641311970000|2022-01-04 15:59:30|4794.73|4794.33|4794.48|4794.08|4794.98|4794.58|4794.23|4793.83|524
1641311980000|2022-01-04 15:59:40|4794.35|4793.95|4793.98|4793.58|4794.48|4794.08|4793.73|4793.33|572
1641311990000|2022-01-04 15:59:50|4794.23|4793.83|4794.48|4794.08|4794.73|4794.33|4793.73|4793.33|701
1641312000000|2022-01-04 16:00:00|4794.98|4794.58|4792.23|4791.83|4794.98|4794.58|4792.23|4791.83|1926
1641312010000|2022-01-04 16:00:10|4791.98|4791.58|4790.73|4790.33|4792.23|4791.83|4790.73|4790.33|1790
1641312020000|2022-01-04 16:00:20|4790.98|4790.58|4790.98|4790.58|4792.48|4792.08|4790.73|4790.33|1888
1641312030000|2022-01-04 16:00:30|4790.73|4790.33|4788.73|4788.33|4790.98|4790.58|4788.73|4788.33|2120
1641312040000|2022-01-04 16:00:40|4788.98|4788.58|4789.73|4789.33|4789.98|4789.58|4788.98|4788.58|1566
1641312050000|2022-01-04 16:00:50|4789.98|4789.58|4789.98|4789.58|4790.98|4790.58|4789.73|4789.33|1129
1641312060000|2022-01-04 16:01:00|4790.23|4789.83|4789.98|4789.58|4790.48|4790.08|4789.73|4789.33|1001
1641312070000|2022-01-04 16:01:10|4790.23|4789.83|4789.48|4789.08|4790.48|4790.08|4789.23|4788.83|770
1641312080000|2022-01-04 16:01:20|4789.23|4788.83|4788.23|4787.83|4789.48|4789.08|4788.23|4787.83|774
1641312090000|2022-01-04 16:01:30|4787.98|4787.58|4788.98|4788.58|4788.98|4788.58|4787.48|4787.08|1388
1641312100000|2022-01-04 16:01:40|4789.23|4788.83|4789.48|4789.08|4790.23|4789.83|4789.23|4788.83|1519
1641312110000|2022-01-04 16:01:50|4789.98|4789.58|4791.48|4791.08|4791.48|4791.08|4789.48|4789.08|1065
1641312120000|2022-01-04 16:02:00|4790.98|4790.58|4791.98|4791.58|4791.98|4791.58|4790.98|4790.58|1818
1641312130000|2022-01-04 16:02:10|4791.73|4791.33|4789.73|4789.33|4791.73|4791.33|4789.73|4789.33|869
1641312140000|2022-01-04 16:02:20|4789.48|4789.08|4789.48|4789.08|4790.48|4790.08|4789.48|4789.08|1030
1641312150000|2022-01-04 16:02:30|4789.23|4788.83|4788.98|4788.58|4789.23|4788.83|4788.73|4788.33|794
1641312160000|2022-01-04 16:02:40|4788.73|4788.33|4788.23|4787.83|4788.85|4788.45|4787.73|4787.33|1225
1641312170000|2022-01-04 16:02:50|4787.98|4787.58|4787.98|4787.58|4788.48|4788.08|4787.73|4787.33|770
1641312180000|2022-01-04 16:03:00|4787.73|4787.33|4787.48|4787.08|4787.73|4787.33|4786.98|4786.58|1666
1641312190000|2022-01-04 16:03:10|4787.23|4786.83|4785.98|4785.58|4787.23|4786.83|4785.73|4785.33|1133
1641312200000|2022-01-04 16:03:20|4785.73|4785.33|4784.73|4784.33|4785.73|4785.33|4783.23|4782.83|2535
1641312210000|2022-01-04 16:03:30|4784.48|4784.08|4785.98|4785.58|4786.23|4785.83|4784.48|4784.08|1438
1641312220000|2022-01-04 16:03:40|4785.73|4785.33|4785.23|4784.83|4785.98|4785.58|4784.73|4784.33|1019
1641312230000|2022-01-04 16:03:50|4785.35|4784.95|4785.73|4785.33|4786.48|4786.08|4785.35|4784.95|1138
1641312240000|2022-01-04 16:04:00|4785.48|4785.08|4784.85|4784.45|4786.23|4785.83|4784.73|4784.33|1452
1641312250000|2022-01-04 16:04:10|4784.73|4784.33|4783.98|4783.58|4784.98|4784.58|4783.73|4783.33|1117
1641312260000|2022-01-04 16:04:20|4784.23|4783.83|4784.23|4783.83|4784.48|4784.08|4783.98|4783.58|838
1641312270000|2022-01-04 16:04:30|4783.98|4783.58|4784.98|4784.58|4785.23|4784.83|4783.98|4783.58|1016
1641312280000|2022-01-04 16:04:40|4785.23|4784.83|4786.73|4786.33|4786.73|4786.33|4785.23|4784.83|1035
1641312290000|2022-01-04 16:04:50|4786.98|4786.58|4787.23|4786.83|4787.73|4787.33|4786.48|4786.08|1246
1641312300000|2022-01-04 16:05:00|4786.98|4786.58|4788.23|4787.83|4788.48|4788.08|4786.98|4786.58|1154
1641312310000|2022-01-04 16:05:10|4788.1|4787.7|4788.98|4788.58|4789.48|4789.08|4787.73|4787.33|1401
1641312320000|2022-01-04 16:05:20|4789.23|4788.83|4789.23|4788.83|4789.73|4789.33|4788.73|4788.33|1079
1641312330000|2022-01-04 16:05:30|4789.48|4789.08|4789.73|4789.33|4790.23|4789.83|4788.98|4788.58|1311
1641312340000|2022-01-04 16:05:40|4789.48|4789.08|4789.48|4789.08|4789.98|4789.58|4789.23|4788.83|806
1641312350000|2022-01-04 16:05:50|4789.73|4789.33|4788.73|4788.33|4789.98|4789.58|4788.73|4788.33|582
1641312360000|2022-01-04 16:06:00|4788.48|4788.08|4789.23|4788.83|4789.23|4788.83|4787.73|4787.33|1022
1641312370000|2022-01-04 16:06:10|4789.48|4789.08|4788.48|4788.08|4789.73|4789.33|4788.48|4788.08|706
1641312380000|2022-01-04 16:06:20|4788.73|4788.33|4788.23|4787.83|4788.73|4788.33|4788.23|4787.83|400
1641312390000|2022-01-04 16:06:30|4788.48|4788.08|4788.98|4788.58|4788.98|4788.58|4788.23|4787.83|440
1641312400000|2022-01-04 16:06:40|4789.23|4788.83|4789.73|4789.33|4789.73|4789.33|4788.73|4788.33|833
1641312410000|2022-01-04 16:06:50|4789.48|4789.08|4788.23|4787.83|4789.48|4789.08|4788.23|4787.83|614
1641312420000|2022-01-04 16:07:00|4787.98|4787.58|4788.48|4788.08|4788.73|4788.33|4787.98|4787.58|681
1641312430000|2022-01-04 16:07:10|4788.23|4787.83|4788.73|4788.33|4788.98|4788.58|4788.23|4787.83|863
1641312440000|2022-01-04 16:07:20|4788.48|4788.08|4788.48|4788.08|4788.73|4788.33|4787.98|4787.58|516
1641312450000|2022-01-04 16:07:30|4788.23|4787.83|4787.98|4787.58|4788.23|4787.83|4787.73|4787.33|427
1641312460000|2022-01-04 16:07:40|4787.73|4787.33|4787.73|4787.33|4787.98|4787.58|4787.23|4786.83|732
1641312470000|2022-01-04 16:07:50|4787.98|4787.58|4788.73|4788.33|4789.23|4788.83|4787.73|4787.33|488
1641312480000|2022-01-04 16:08:00|4788.98|4788.58|4788.98|4788.58|4788.98|4788.58|4788.23|4787.83|448
1641312490000|2022-01-04 16:08:10|4788.73|4788.33|4789.73|4789.33|4789.73|4789.33|4788.73|4788.33|523
1641312500000|2022-01-04 16:08:20|4789.98|4789.58|4789.48|4789.08|4790.23|4789.83|4789.23|4788.83|768
1641312510000|2022-01-04 16:08:30|4789.73|4789.33|4789.23|4788.83|4789.73|4789.33|4789.23|4788.83|293
1641312520000|2022-01-04 16:08:40|4789.73|4789.33|4788.98|4788.58|4789.73|4789.33|4788.73|4788.33|339
1641312530000|2022-01-04 16:08:50|4789.23|4788.83|4788.48|4788.08|4789.48|4789.08|4788.48|4788.08|604
1641312540000|2022-01-04 16:09:00|4788.73|4788.33|4788.73|4788.33|4788.73|4788.33|4788.23|4787.83|487
1641312550000|2022-01-04 16:09:10|4789.23|4788.83|4789.48|4789.08|4789.48|4789.08|4789.23|4788.83|642
1641312560000|2022-01-04 16:09:20|4789.23|4788.83|4789.23|4788.83|4789.73|4789.33|4789.23|4788.83|404
1641312570000|2022-01-04 16:09:30|4789.48|4789.08|4789.23|4788.83|4789.73|4789.33|4789.23|4788.83|271
1641312580000|2022-01-04 16:09:40|4788.98|4788.58|4789.48|4789.08|4789.48|4789.08|4788.48|4788.08|432
1641312590000|2022-01-04 16:09:50|4788.98|4788.58|4789.48|4789.08|4789.73|4789.33|4788.98|4788.58|300
1641312600000|2022-01-04 16:10:00|4789.23|4788.83|4789.23|4788.83|4789.23|4788.83|4788.73|4788.33|362
1641312610000|2022-01-04 16:10:10|4788.98|4788.58|4789.98|4789.58|4790.48|4790.08|4788.98|4788.58|867
1641312620000|2022-01-04 16:10:20|4789.73|4789.33|4790.23|4789.83|4790.23|4789.83|4789.48|4789.08|452
1641312630000|2022-01-04 16:10:30|4789.98|4789.58|4789.73|4789.33|4790.23|4789.83|4789.35|4788.95|556
1641312640000|2022-01-04 16:10:40|4789.48|4789.08|4788.73|4788.33|4789.48|4789.08|4788.48|4788.08|516
1641312650000|2022-01-04 16:10:50|4788.98|4788.58|4787.73|4787.33|4788.98|4788.58|4787.6|4787.2|645
1641312660000|2022-01-04 16:11:00|4787.98|4787.58|4786.98|4786.58|4787.98|4787.58|4786.73|4786.33|674
1641312670000|2022-01-04 16:11:10|4786.73|4786.33|4786.23|4785.83|4787.23|4786.83|4785.98|4785.58|724
1641312680000|2022-01-04 16:11:20|4786.48|4786.08|4787.73|4787.33|4787.73|4787.33|4786.23|4785.83|637
1641312690000|2022-01-04 16:11:30|4787.98|4787.58|4787.98|4787.58|4787.98|4787.58|4786.98|4786.58|1494
1641312700000|2022-01-04 16:11:40|4787.73|4787.33|4787.48|4787.08|4787.98|4787.58|4787.23|4786.83|712
1641312710000|2022-01-04 16:11:50|4787.23|4786.83|4787.98|4787.58|4787.98|4787.58|4787.23|4786.83|484
1641312720000|2022-01-04 16:12:00|4787.73|4787.33|4788.23|4787.83|4788.48|4788.08|4787.48|4787.08|757
1641312730000|2022-01-04 16:12:10|4788.35|4787.95|4787.48|4787.08|4788.48|4788.08|4787.48|4787.08|359
1641312740000|2022-01-04 16:12:20|4787.23|4786.83|4787.73|4787.33|4787.73|4787.33|4787.23|4786.83|420
1641312750000|2022-01-04 16:12:30|4787.98|4787.58|4788.98|4788.58|4788.98|4788.58|4787.98|4787.58|636
1641312760000|2022-01-04 16:12:40|4788.73|4788.33|4789.48|4789.08|4789.48|4789.08|4788.73|4788.33|628
1641312770000|2022-01-04 16:12:50|4789.23|4788.83|4789.73|4789.33|4789.98|4789.58|4789.23|4788.83|616
1641312780000|2022-01-04 16:13:00|4789.48|4789.08|4788.98|4788.58|4789.73|4789.33|4788.73|4788.33|642
1641312790000|2022-01-04 16:13:10|4789.23|4788.83|4788.23|4787.83|4789.23|4788.83|4788.23|4787.83|583
1641312800000|2022-01-04 16:13:20|4788.35|4787.95|4788.98|4788.58|4788.98|4788.58|4788.35|4787.95|436
1641312810000|2022-01-04 16:13:30|4789.23|4788.83|4788.73|4788.33|4789.23|4788.83|4788.73|4788.33|204
1641312820000|2022-01-04 16:13:40|4788.98|4788.58|4789.23|4788.83|4789.98|4789.58|4788.48|4788.08|819
1641312830000|2022-01-04 16:13:50|4789.48|4789.08|4789.98|4789.58|4789.98|4789.58|4789.48|4789.08|625
1641312840000|2022-01-04 16:14:00|4790.23|4789.83|4788.98|4788.58|4790.48|4790.08|4788.73|4788.33|648
1641312850000|2022-01-04 16:14:10|4788.73|4788.33|4789.48|4789.08|4789.48|4789.08|4788.23|4787.83|547
1641312860000|2022-01-04 16:14:20|4789.23|4788.83|4788.73|4788.33|4789.48|4789.08|4788.73|4788.33|382
1641312870000|2022-01-04 16:14:30|4788.48|4788.08|4789.48|4789.08|4789.48|4789.08|4788.48|4788.08|508
1641312880000|2022-01-04 16:14:40|4789.73|4789.33|4789.98|4789.58|4789.98|4789.58|4789.73|4789.33|282
1641312890000|2022-01-04 16:14:50|4790.23|4789.83|4789.98|4789.58|4790.23|4789.83|4789.73|4789.33|377
1641312900000|2022-01-04 16:15:00|4789.73|4789.33|4789.23|4788.83|4790.23|4789.83|4788.98|4788.58|794
1641312910000|2022-01-04 16:15:10|4789.73|4789.33|4788.98|4788.58|4789.73|4789.33|4788.98|4788.58|837
1641312920000|2022-01-04 16:15:20|4788.73|4788.33|4787.73|4787.33|4788.98|4788.58|4787.73|4787.33|563
1641312930000|2022-01-04 16:15:30|4787.98|4787.58|4787.98|4787.58|4788.23|4787.83|4787.73|4787.33|337
1641312940000|2022-01-04 16:15:40|4788.23|4787.83|4786.73|4786.33|4788.23|4787.83|4786.73|4786.33|766
1641312950000|2022-01-04 16:15:50|4786.48|4786.08|4786.23|4785.83|4786.98|4786.58|4785.98|4785.58|694
1641312960000|2022-01-04 16:16:00|4786.48|4786.08|4786.98|4786.58|4787.23|4786.83|4786.23|4785.83|832
1641312970000|2022-01-04 16:16:10|4786.73|4786.33|4787.98|4787.58|4788.23|4787.83|4786.73|4786.33|720
1641312980000|2022-01-04 16:16:20|4788.23|4787.83|4787.85|4787.45|4788.23|4787.83|4787.73|4787.33|188
1641312990000|2022-01-04 16:16:30|4787.73|4787.33|4787.73|4787.33|4787.98|4787.58|4787.23|4786.83|192
1641313000000|2022-01-04 16:16:40|4787.98|4787.58|4788.73|4788.33|4788.73|4788.33|4787.73|4787.33|302
1641313010000|2022-01-04 16:16:50|4788.48|4788.08|4788.23|4787.83|4788.73|4788.33|4788.23|4787.83|402
1641313020000|2022-01-04 16:17:00|4787.98|4787.58|4788.23|4787.83|4788.73|4788.33|4787.98|4787.58|261
1641313030000|2022-01-04 16:17:10|4787.98|4787.58|4786.73|4786.33|4788.23|4787.83|4786.73|4786.33|394
1641313040000|2022-01-04 16:17:20|4786.48|4786.08|4786.98|4786.58|4786.98|4786.58|4786.23|4785.83|449
1641313050000|2022-01-04 16:17:30|4786.73|4786.33|4787.73|4787.33|4787.73|4787.33|4786.48|4786.08|253
1641313060000|2022-01-04 16:17:40|4787.48|4787.08|4788.23|4787.83|4788.23|4787.83|4787.48|4787.08|507
1641313070000|2022-01-04 16:17:50|4788.48|4788.08|4788.73|4788.33|4788.73|4788.33|4788.48|4788.08|472
1641313080000|2022-01-04 16:18:00|4788.6|4788.2|4788.23|4787.83|4788.73|4788.33|4788.23|4787.83|535
1641313090000|2022-01-04 16:18:10|4788.48|4788.08|4788.48|4788.08|4788.98|4788.58|4788.48|4788.08|206
1641313100000|2022-01-04 16:18:20|4788.73|4788.33|4789.48|4789.08|4789.48|4789.08|4788.48|4788.08|452
1641313110000|2022-01-04 16:18:30|4789.73|4789.33|4789.48|4789.08|4789.73|4789.33|4789.23|4788.83|633
1641313120000|2022-01-04 16:18:40|4789.23|4788.83|4789.73|4789.33|4789.98|4789.58|4788.98|4788.58|488
1641313130000|2022-01-04 16:18:50|4789.98|4789.58|4789.23|4788.83|4789.98|4789.58|4788.73|4788.33|556
1641313140000|2022-01-04 16:19:00|4788.98|4788.58|4789.23|4788.83|4789.73|4789.33|4788.73|4788.33|890
1641313150000|2022-01-04 16:19:10|4789.48|4789.08|4789.23|4788.83|4789.73|4789.33|4788.98|4788.58|387
1641313160000|2022-01-04 16:19:20|4788.98|4788.58|4789.48|4789.08|4789.73|4789.33|4788.98|4788.58|410
1641313170000|2022-01-04 16:19:30|4789.23|4788.83|4789.23|4788.83|4789.48|4789.08|4789.23|4788.83|408
1641313180000|2022-01-04 16:19:40|4789.48|4789.08|4788.73|4788.33|4789.73|4789.33|4788.73|4788.33|247
1641313190000|2022-01-04 16:19:50|4788.98|4788.58|4788.98|4788.58|4788.98|4788.58|4788.23|4787.83|423
1641313200000|2022-01-04 16:20:00|4788.73|4788.33|4787.73|4787.33|4788.73|4788.33|4787.73|4787.33|562
1641313210000|2022-01-04 16:20:10|4787.48|4787.08|4788.23|4787.83|4788.48|4788.08|4787.48|4787.08|446
1641313220000|2022-01-04 16:20:20|4788.35|4787.95|4787.98|4787.58|4788.35|4787.95|4787.73|4787.33|329
1641313230000|2022-01-04 16:20:30|4788.23|4787.83|4788.23|4787.83|4788.98|4788.58|4788.23|4787.83|337
1641313240000|2022-01-04 16:20:40|4787.98|4787.58|4786.73|4786.33|4787.98|4787.58|4786.73|4786.33|729
1641313250000|2022-01-04 16:20:50|4786.98|4786.58|4787.98|4787.58|4787.98|4787.58|4786.73|4786.33|484
1641313260000|2022-01-04 16:21:00|4787.73|4787.33|4787.73|4787.33|4787.73|4787.33|4787.23|4786.83|389
1641313270000|2022-01-04 16:21:10|4787.48|4787.08|4787.73|4787.33|4787.98|4787.58|4786.98|4786.58|378
1641313280000|2022-01-04 16:21:20|4787.98|4787.58|4787.73|4787.33|4788.23|4787.83|4787.73|4787.33|242
1641313290000|2022-01-04 16:21:30|4787.98|4787.58|4787.23|4786.83|4787.98|4787.58|4787.23|4786.83|255
1641313300000|2022-01-04 16:21:40|4787.48|4787.08|4787.98|4787.58|4787.98|4787.58|4787.23|4786.83|199
1641313310000|2022-01-04 16:21:50|4788.23|4787.83|4787.73|4787.33|4788.23|4787.83|4787.73|4787.33|274
1641313320000|2022-01-04 16:22:00|4787.98|4787.58|4787.48|4787.08|4787.98|4787.58|4787.23|4786.83|440
1641313330000|2022-01-04 16:22:10|4787.73|4787.33|4786.98|4786.58|4787.73|4787.33|4786.48|4786.08|416
1641313340000|2022-01-04 16:22:20|4786.73|4786.33|4786.73|4786.33|4786.73|4786.33|4786.23|4785.83|785
1641313350000|2022-01-04 16:22:30|4786.98|4786.58|4786.48|4786.08|4786.98|4786.58|4786.48|4786.08|479
1641313360000|2022-01-04 16:22:40|4786.23|4785.83|4786.48|4786.08|4786.98|4786.58|4786.23|4785.83|414
1641313370000|2022-01-04 16:22:50|4786.6|4786.2|4786.48|4786.08|4787.23|4786.83|4786.48|4786.08|457
1641313380000|2022-01-04 16:23:00|4786.73|4786.33|4785.73|4785.33|4786.73|4786.33|4785.73|4785.33|360
1641313390000|2022-01-04 16:23:10|4785.98|4785.58|4786.23|4785.83|4786.23|4785.83|4785.73|4785.33|327
1641313400000|2022-01-04 16:23:20|4785.98|4785.58|4785.35|4784.95|4786.23|4785.83|4785.35|4784.95|377
1641313410000|2022-01-04 16:23:30|4785.23|4784.83|4784.23|4783.83|4785.23|4784.83|4783.98|4783.58|1077
1641313420000|2022-01-04 16:23:40|4783.98|4783.58|4782.98|4782.58|4784.23|4783.83|4782.73|4782.33|1516
1641313430000|2022-01-04 16:23:50|4783.23|4782.83|4782.98|4782.58|4783.23|4782.83|4782.73|4782.33|678
1641313440000|2022-01-04 16:24:00|4783.23|4782.83|4783.48|4783.08|4784.23|4783.83|4782.73|4782.33|1342
1641313450000|2022-01-04 16:24:10|4783.35|4782.95|4783.98|4783.58|4783.98|4783.58|4783.23|4782.83|428
1641313460000|2022-01-04 16:24:20|4784.73|4784.33|4784.98|4784.58|4784.98|4784.58|4784.48|4784.08|633
1641313470000|2022-01-04 16:24:30|4785.23|4784.83|4785.98|4785.58|4786.48|4786.08|4785.23|4784.83|831
1641313480000|2022-01-04 16:24:40|4785.85|4785.45|4785.98|4785.58|4786.48|4786.08|4785.73|4785.33|417
1641313490000|2022-01-04 16:24:50|4786.23|4785.83|4786.23|4785.83|4786.48|4786.08|4786.23|4785.83|362
1641313500000|2022-01-04 16:25:00|4786.48|4786.08|4785.23|4784.83|4786.48|4786.08|4785.23|4784.83|856
1641313510000|2022-01-04 16:25:10|4785.1|4784.7|4784.73|4784.33|4785.23|4784.83|4784.48|4784.08|501
1641313520000|2022-01-04 16:25:20|4784.98|4784.58|4783.98|4783.58|4784.98|4784.58|4783.73|4783.33|709
1641313530000|2022-01-04 16:25:30|4784.23|4783.83|4785.23|4784.83|4785.23|4784.83|4784.23|4783.83|576
1641313540000|2022-01-04 16:25:40|4785.48|4785.08|4785.98|4785.58|4786.23|4785.83|4785.48|4785.08|656
1641313550000|2022-01-04 16:25:50|4785.73|4785.33|4785.73|4785.33|4785.98|4785.58|4785.48|4785.08|412
1641313560000|2022-01-04 16:26:00|4785.48|4785.08|4785.48|4785.08|4785.48|4785.08|4784.98|4784.58|332
1641313570000|2022-01-04 16:26:10|4785.73|4785.33|4784.73|4784.33|4785.73|4785.33|4784.73|4784.33|433
1641313580000|2022-01-04 16:26:20|4784.48|4784.08|4784.73|4784.33|4784.73|4784.33|4784.48|4784.08|211
1641313590000|2022-01-04 16:26:30|4784.98|4784.58|4784.48|4784.08|4784.98|4784.58|4784.48|4784.08|305
1641313600000|2022-01-04 16:26:40|4784.73|4784.33|4785.98|4785.58|4785.98|4785.58|4784.73|4784.33|627
1641313610000|2022-01-04 16:26:50|4786.23|4785.83|4786.23|4785.83|4786.48|4786.08|4785.98|4785.58|204
1641313620000|2022-01-04 16:27:00|4785.98|4785.58|4786.73|4786.33|4786.73|4786.33|4785.73|4785.33|608
1641313630000|2022-01-04 16:27:10|4786.98|4786.58|4786.73|4786.33|4787.48|4787.08|4786.73|4786.33|622
1641313640000|2022-01-04 16:27:20|4786.48|4786.08|4785.73|4785.33|4786.73|4786.33|4785.73|4785.33|313
1641313650000|2022-01-04 16:27:30|4785.48|4785.08|4784.98|4784.58|4785.48|4785.08|4784.73|4784.33|371
1641313660000|2022-01-04 16:27:40|4784.73|4784.33|4784.73|4784.33|4785.23|4784.83|4784.73|4784.33|357
1641313670000|2022-01-04 16:27:50|4784.85|4784.45|4784.73|4784.33|4784.85|4784.45|4784.73|4784.33|224
1641313680000|2022-01-04 16:28:00|4785.23|4784.83|4784.48|4784.08|4785.48|4785.08|4784.48|4784.08|620
1641313690000|2022-01-04 16:28:10|4784.23|4783.83|4784.23|4783.83|4784.48|4784.08|4783.98|4783.58|348
1641313700000|2022-01-04 16:28:20|4783.98|4783.58|4783.73|4783.33|4784.48|4784.08|4783.48|4783.08|399
1641313710000|2022-01-04 16:28:30|4784.23|4783.83|4784.73|4784.33|4784.98|4784.58|4784.23|4783.83|465
1641313720000|2022-01-04 16:28:40|4784.48|4784.08|4783.73|4783.33|4784.48|4784.08|4783.73|4783.33|465
1641313730000|2022-01-04 16:28:50|4783.48|4783.08|4783.48|4783.08|4783.48|4783.08|4782.98|4782.58|410
1641313740000|2022-01-04 16:29:00|4783.98|4783.58|4784.73|4784.33|4784.98|4784.58|4783.98|4783.58|747
1641313750000|2022-01-04 16:29:10|4784.48|4784.08|4785.98|4785.58|4786.23|4785.83|4784.48|4784.08|639
1641313760000|2022-01-04 16:29:20|4786.1|4785.7|4786.48|4786.08|4786.73|4786.33|4786.1|4785.7|559
1641313770000|2022-01-04 16:29:30|4786.73|4786.33|4786.48|4786.08|4786.98|4786.58|4786.23|4785.83|565
1641313780000|2022-01-04 16:29:40|4786.73|4786.33|4787.48|4787.08|4787.48|4787.08|4786.73|4786.33|778
1641313790000|2022-01-04 16:29:50|4787.73|4787.33|4787.73|4787.33|4787.98|4787.58|4787.48|4787.08|792
1641313800000|2022-01-04 16:30:00|4787.23|4786.83|4787.23|4786.83|4788.23|4787.83|4786.73|4786.33|1870
1641313810000|2022-01-04 16:30:10|4787.48|4787.08|4787.73|4787.33|4787.73|4787.33|4787.23|4786.83|424
1641313820000|2022-01-04 16:30:20|4787.48|4787.08|4787.23|4786.83|4787.48|4787.08|4786.73|4786.33|367
1641313830000|2022-01-04 16:30:30|4786.98|4786.58|4788.23|4787.83|4788.23|4787.83|4786.98|4786.58|362
1641313840000|2022-01-04 16:30:40|4788.48|4788.08|4788.48|4788.08|4788.73|4788.33|4787.98|4787.58|1082
1641313850000|2022-01-04 16:30:50|4788.23|4787.83|4788.23|4787.83|4789.23|4788.83|4788.23|4787.83|864
1641313860000|2022-01-04 16:31:00|4788.48|4788.08|4787.48|4787.08|4788.48|4788.08|4787.23|4786.83|476
1641313870000|2022-01-04 16:31:10|4787.73|4787.33|4788.1|4787.7|4788.98|4788.58|4787.23|4786.83|667
1641313880000|2022-01-04 16:31:20|4788.23|4787.83|4788.73|4788.33|4788.98|4788.58|4787.98|4787.58|366
1641313890000|2022-01-04 16:31:30|4789.23|4788.83|4788.98|4788.58|4789.23|4788.83|4788.73|4788.33|768
1641313900000|2022-01-04 16:31:40|4788.73|4788.33|4787.98|4787.58|4788.73|4788.33|4787.98|4787.58|634
1641313910000|2022-01-04 16:31:50|4788.23|4787.83|4787.98|4787.58|4788.35|4787.95|4787.73|4787.33|412
1641313920000|2022-01-04 16:32:00|4787.73|4787.33|4787.23|4786.83|4787.73|4787.33|4787.23|4786.83|503
1641313930000|2022-01-04 16:32:10|4787.48|4787.08|4787.48|4787.08|4787.98|4787.58|4787.48|4787.08|476
1641313940000|2022-01-04 16:32:20|4787.73|4787.33|4787.98|4787.58|4787.98|4787.58|4787.48|4787.08|482
1641313950000|2022-01-04 16:32:30|4787.73|4787.33|4787.98|4787.58|4788.23|4787.83|4787.48|4787.08|543
1641313960000|2022-01-04 16:32:40|4787.73|4787.33|4787.23|4786.83|4788.23|4787.83|4787.23|4786.83|842
1641313970000|2022-01-04 16:32:50|4787.48|4787.08|4787.48|4787.08|4787.48|4787.08|4786.98|4786.58|561
1641313980000|2022-01-04 16:33:00|4787.73|4787.33|4788.85|4788.45|4788.85|4788.45|4787.48|4787.08|909
1641313990000|2022-01-04 16:33:10|4788.98|4788.58|4788.73|4788.33|4788.98|4788.58|4788.48|4788.08|375
1641314000000|2022-01-04 16:33:20|4788.48|4788.08|4787.98|4787.58|4788.48|4788.08|4787.98|4787.58|252
1641314010000|2022-01-04 16:33:30|4788.1|4787.7|4788.98|4788.58|4788.98|4788.58|4788.1|4787.7|325
1641314020000|2022-01-04 16:33:40|4789.23|4788.83|4789.48|4789.08|4789.48|4789.08|4788.98|4788.58|447
1641314030000|2022-01-04 16:33:50|4789.73|4789.33|4789.23|4788.83|4789.98|4789.58|4789.23|4788.83|481
1641314040000|2022-01-04 16:34:00|4788.98|4788.58|4789.48|4789.08|4789.48|4789.08|4788.48|4788.08|782
1641314050000|2022-01-04 16:34:10|4789.73|4789.33|4789.73|4789.33|4790.73|4790.33|4789.73|4789.33|992
1641314060000|2022-01-04 16:34:20|4789.98|4789.58|4790.98|4790.58|4790.98|4790.58|4789.98|4789.58|655
1641314070000|2022-01-04 16:34:30|4791.23|4790.83|4791.98|4791.58|4791.98|4791.58|4790.98|4790.58|1061
1641314080000|2022-01-04 16:34:40|4791.73|4791.33|4791.73|4791.33|4792.23|4791.83|4791.48|4791.08|1032
1641314090000|2022-01-04 16:34:50|4792.23|4791.83|4792.35|4791.95|4792.73|4792.33|4791.98|4791.58|850
1641314100000|2022-01-04 16:35:00|4792.48|4792.08|4791.48|4791.08|4792.48|4792.08|4791.23|4790.83|1260
1641314110000|2022-01-04 16:35:10|4791.23|4790.83|4792.23|4791.83|4792.23|4791.83|4791.23|4790.83|545
1641314120000|2022-01-04 16:35:20|4792.35|4791.95|4791.73|4791.33|4792.73|4792.33|4791.73|4791.33|729
1641314130000|2022-01-04 16:35:30|4791.98|4791.58|4791.48|4791.08|4792.23|4791.83|4791.48|4791.08|359
1641314140000|2022-01-04 16:35:40|4791.23|4790.83|4791.98|4791.58|4792.23|4791.83|4791.23|4790.83|352
1641314150000|2022-01-04 16:35:50|4792.23|4791.83|4791.98|4791.58|4792.23|4791.83|4791.73|4791.33|256
1641314160000|2022-01-04 16:36:00|4791.73|4791.33|4791.98|4791.58|4791.98|4791.58|4791.48|4791.08|639
1641314170000|2022-01-04 16:36:10|4791.73|4791.33|4791.98|4791.58|4792.48|4792.08|4791.73|4791.33|551
1641314180000|2022-01-04 16:36:20|4791.73|4791.33|4791.73|4791.33|4791.98|4791.58|4791.48|4791.08|353
1641314190000|2022-01-04 16:36:30|4791.48|4791.08|4792.23|4791.83|4792.48|4792.08|4791.48|4791.08|215
1641314200000|2022-01-04 16:36:40|4791.98|4791.58|4791.98|4791.58|4792.23|4791.83|4791.73|4791.33|456
1641314210000|2022-01-04 16:36:50|4792.23|4791.83|4791.73|4791.33|4792.23|4791.83|4791.73|4791.33|386
1641314220000|2022-01-04 16:37:00|4791.48|4791.08|4791.23|4790.83|4791.73|4791.33|4791.23|4790.83|497
1641314230000|2022-01-04 16:37:10|4791.48|4791.08|4790.98|4790.58|4791.48|4791.08|4790.98|4790.58|198
1641314240000|2022-01-04 16:37:20|4790.73|4790.33|4790.98|4790.58|4791.23|4790.83|4790.73|4790.33|654
1641314250000|2022-01-04 16:37:30|4791.23|4790.83|4791.23|4790.83|4791.48|4791.08|4790.98|4790.58|235
1641314260000|2022-01-04 16:37:40|4791.48|4791.08|4792.23|4791.83|4792.23|4791.83|4791.48|4791.08|518
1641314270000|2022-01-04 16:37:50|4792.35|4791.95|4791.98|4791.58|4792.48|4792.08|4791.73|4791.33|414
1641314280000|2022-01-04 16:38:00|4792.23|4791.83|4792.23|4791.83|4792.48|4792.08|4791.98|4791.58|290
1641314290000|2022-01-04 16:38:10|4791.98|4791.58|4792.23|4791.83|4792.48|4792.08|4791.98|4791.58|203
1641314300000|2022-01-04 16:38:20|4792.48|4792.08|4792.73|4792.33|4792.73|4792.33|4791.98|4791.58|439
1641314310000|2022-01-04 16:38:30|4792.48|4792.08|4792.73|4792.33|4792.98|4792.58|4792.48|4792.08|347
1641314320000|2022-01-04 16:38:40|4792.48|4792.08|4792.48|4792.08|4792.73|4792.33|4792.23|4791.83|326
1641314330000|2022-01-04 16:38:50|4792.73|4792.33|4792.48|4792.08|4792.73|4792.33|4792.48|4792.08|200
1641314340000|2022-01-04 16:39:00|4792.73|4792.33|4792.98|4792.58|4792.98|4792.58|4792.48|4792.08|230
1641314350000|2022-01-04 16:39:10|4792.73|4792.33|4792.73|4792.33|4792.73|4792.33|4792.73|4792.33|168
1641314360000|2022-01-04 16:39:20|4792.48|4792.08|4792.48|4792.08|4792.48|4792.08|4792.23|4791.83|311
1641314370000|2022-01-04 16:39:30|4792.73|4792.33|4792.48|4792.08|4792.73|4792.33|4792.23|4791.83|348
1641314380000|2022-01-04 16:39:40|4792.73|4792.33|4792.73|4792.33|4792.98|4792.58|4792.48|4792.08|301
1641314390000|2022-01-04 16:39:50|4792.98|4792.58|4792.98|4792.58|4792.98|4792.58|4792.73|4792.33|203
1641314400000|2022-01-04 16:40:00|4792.73|4792.33|4792.73|4792.33|4792.98|4792.58|4792.73|4792.33|240
1641314410000|2022-01-04 16:40:10|4792.98|4792.58|4792.23|4791.83|4792.98|4792.58|4792.23|4791.83|274
1641314420000|2022-01-04 16:40:20|4792.48|4792.08|4791.48|4791.08|4792.48|4792.08|4791.48|4791.08|412
1641314430000|2022-01-04 16:40:30|4791.73|4791.33|4791.48|4791.08|4791.73|4791.33|4791.23|4790.83|627
1641314440000|2022-01-04 16:40:40|4791.73|4791.33|4791.23|4790.83|4791.73|4791.33|4791.23|4790.83|256
1641314450000|2022-01-04 16:40:50|4791.48|4791.08|4790.48|4790.08|4791.48|4791.08|4790.48|4790.08|629
1641314460000|2022-01-04 16:41:00|4790.73|4790.33|4790.73|4790.33|4790.73|4790.33|4790.48|4790.08|287
1641314470000|2022-01-04 16:41:10|4791.23|4790.83|4791.23|4790.83|4791.23|4790.83|4790.73|4790.33|551
1641314480000|2022-01-04 16:41:20|4790.98|4790.58|4791.73|4791.33|4791.73|4791.33|4790.98|4790.58|354
1641314490000|2022-01-04 16:41:30|4791.6|4791.2|4791.73|4791.33|4791.73|4791.33|4791.48|4791.08|366
1641314500000|2022-01-04 16:41:40|4791.48|4791.08|4790.98|4790.58|4791.73|4791.33|4790.98|4790.58|261
1641314510000|2022-01-04 16:41:50|4791.23|4790.83|4791.23|4790.83|4791.48|4791.08|4790.98|4790.58|422
1641314520000|2022-01-04 16:42:00|4790.98|4790.58|4791.23|4790.83|4791.48|4791.08|4790.98|4790.58|395
1641314530000|2022-01-04 16:42:10|4791.1|4790.7|4791.48|4791.08|4791.48|4791.08|4791.1|4790.7|260
1641314540000|2022-01-04 16:42:20|4791.35|4790.95|4791.48|4791.08|4791.73|4791.33|4791.23|4790.83|233
1641314550000|2022-01-04 16:42:30|4791.23|4790.83|4790.73|4790.33|4791.48|4791.08|4790.48|4790.08|319
1641314560000|2022-01-04 16:42:40|4790.98|4790.58|4790.98|4790.58|4790.98|4790.58|4790.98|4790.58|171
1641314570000|2022-01-04 16:42:50|4790.73|4790.33|4790.73|4790.33|4790.98|4790.58|4790.73|4790.33|405
1641314580000|2022-01-04 16:43:00|4790.98|4790.58|4791.23|4790.83|4791.23|4790.83|4790.98|4790.58|294
1641314590000|2022-01-04 16:43:10|4790.98|4790.58|4790.73|4790.33|4790.98|4790.58|4790.73|4790.33|179
1641314600000|2022-01-04 16:43:20|4790.98|4790.58|4790.73|4790.33|4790.98|4790.58|4790.73|4790.33|161
1641314610000|2022-01-04 16:43:30|4790.98|4790.58|4791.98|4791.58|4791.98|4791.58|4790.98|4790.58|208
1641314620000|2022-01-04 16:43:40|4791.73|4791.33|4791.98|4791.58|4791.98|4791.58|4791.73|4791.33|210
1641314630000|2022-01-04 16:43:50|4791.73|4791.33|4792.35|4791.95|4792.48|4792.08|4791.73|4791.33|403
1641314640000|2022-01-04 16:44:00|4792.23|4791.83|4791.98|4791.58|4792.48|4792.08|4791.73|4791.33|244
1641314650000|2022-01-04 16:44:10|4791.73|4791.33|4791.73|4791.33|4791.98|4791.58|4791.73|4791.33|297
1641314660000|2022-01-04 16:44:20|4791.98|4791.58|4792.23|4791.83|4792.48|4792.08|4791.73|4791.33|164
1641314670000|2022-01-04 16:44:30|4791.98|4791.58|4792.48|4792.08|4792.48|4792.08|4791.98|4791.58|200
1641314680000|2022-01-04 16:44:40|4792.23|4791.83|4793.48|4793.08|4793.48|4793.08|4792.23|4791.83|594
1641314690000|2022-01-04 16:44:50|4793.23|4792.83|4793.98|4793.58|4793.98|4793.58|4792.98|4792.58|856
1641314700000|2022-01-04 16:45:00|4793.73|4793.33|4793.73|4793.33|4793.98|4793.58|4793.48|4793.08|477
1641314710000|2022-01-04 16:45:10|4793.48|4793.08|4793.73|4793.33|4793.98|4793.58|4793.48|4793.08|384
1641314720000|2022-01-04 16:45:20|4793.98|4793.58|4793.98|4793.58|4793.98|4793.58|4793.73|4793.33|370
1641314730000|2022-01-04 16:45:30|4793.73|4793.33|4793.73|4793.33|4793.98|4793.58|4793.48|4793.08|791
1641314740000|2022-01-04 16:45:40|4793.98|4793.58|4794.73|4794.33|4794.98|4794.58|4793.98|4793.58|856
1641314750000|2022-01-04 16:45:50|4794.98|4794.58|4794.48|4794.08|4794.98|4794.58|4793.98|4793.58|672
1641314760000|2022-01-04 16:46:00|4794.35|4793.95|4794.98|4794.58|4795.23|4794.83|4794.23|4793.83|571
1641314770000|2022-01-04 16:46:10|4795.23|4794.83|4795.73|4795.33|4795.73|4795.33|4795.23|4794.83|842
1641314780000|2022-01-04 16:46:20|4795.48|4795.08|4795.98|4795.58|4795.98|4795.58|4795.48|4795.08|696
1641314790000|2022-01-04 16:46:30|4795.73|4795.33|4796.48|4796.08|4796.48|4796.08|4795.73|4795.33|663
1641314800000|2022-01-04 16:46:40|4796.98|4796.58|4796.73|4796.33|4796.98|4796.58|4796.23|4795.83|945
1641314810000|2022-01-04 16:46:50|4796.48|4796.08|4796.73|4796.33|4796.98|4796.58|4796.48|4796.08|722
1641314820000|2022-01-04 16:47:00|4796.98|4796.58|4796.98|4796.58|4797.23|4796.83|4796.73|4796.33|695
1641314830000|2022-01-04 16:47:10|4796.73|4796.33|4797.23|4796.83|4797.23|4796.83|4796.73|4796.33|596
1641314840000|2022-01-04 16:47:20|4797.48|4797.08|4797.23|4796.83|4797.48|4797.08|4796.98|4796.58|384
1641314850000|2022-01-04 16:47:30|4797.48|4797.08|4797.23|4796.83|4797.48|4797.08|4796.73|4796.33|1028
1641314860000|2022-01-04 16:47:40|4797.48|4797.08|4797.48|4797.08|4797.48|4797.08|4797.23|4796.83|354
1641314870000|2022-01-04 16:47:50|4797.35|4796.95|4797.23|4796.83|4797.35|4796.95|4797.23|4796.83|297
1641314880000|2022-01-04 16:48:00|4797.48|4797.08|4797.48|4797.08|4797.48|4797.08|4797.23|4796.83|478
1641314890000|2022-01-04 16:48:10|4797.98|4797.58|4796.98|4796.58|4797.98|4797.58|4796.98|4796.58|1190
1641314900000|2022-01-04 16:48:20|4797.23|4796.83|4797.23|4796.83|4797.48|4797.08|4796.98|4796.58|297
1641314910000|2022-01-04 16:48:30|4797.48|4797.08|4797.23|4796.83|4797.48|4797.08|4796.98|4796.58|254
1641314920000|2022-01-04 16:48:40|4796.98|4796.58|4796.73|4796.33|4796.98|4796.58|4796.73|4796.33|233
1641314930000|2022-01-04 16:48:50|4796.98|4796.58|4796.48|4796.08|4796.98|4796.58|4796.48|4796.08|351
1641314940000|2022-01-04 16:49:00|4796.73|4796.33|4796.48|4796.08|4797.23|4796.83|4796.48|4796.08|832
1641314950000|2022-01-04 16:49:10|4796.98|4796.58|4797.48|4797.08|4797.48|4797.08|4796.98|4796.58|292
1641314960000|2022-01-04 16:49:20|4797.23|4796.83|4796.73|4796.33|4797.48|4797.08|4796.73|4796.33|337
1641314970000|2022-01-04 16:49:30|4796.48|4796.08|4796.48|4796.08|4796.73|4796.33|4796.48|4796.08|262
1641314980000|2022-01-04 16:49:40|4796.73|4796.33|4796.73|4796.33|4796.98|4796.58|4796.73|4796.33|232
1641314990000|2022-01-04 16:49:50|4796.98|4796.58|4796.98|4796.58|4796.98|4796.58|4796.73|4796.33|226
1641315000000|2022-01-04 16:50:00|4797.23|4796.83|4796.98|4796.58|4797.23|4796.83|4796.48|4796.08|260
1641315010000|2022-01-04 16:50:10|4796.73|4796.33|4796.48|4796.08|4796.73|4796.33|4796.48|4796.08|361
1641315020000|2022-01-04 16:50:20|4796.73|4796.33|4796.48|4796.08|4796.73|4796.33|4796.48|4796.08|307
1641315030000|2022-01-04 16:50:30|4796.73|4796.33|4796.73|4796.33|4797.23|4796.83|4796.73|4796.33|414
1641315040000|2022-01-04 16:50:40|4796.98|4796.58|4796.73|4796.33|4797.23|4796.83|4796.73|4796.33|348
1641315050000|2022-01-04 16:50:50|||||||||111
1641315060000|2022-01-04 16:51:00|4796.98|4796.58|4797.23|4796.83|4797.23|4796.83|4796.73|4796.33|313
1641315070000|2022-01-04 16:51:10|4796.98|4796.58|4796.98|4796.58|4797.23|4796.83|4796.98|4796.58|314
1641315080000|2022-01-04 16:51:20|4797.23|4796.83|4796.98|4796.58|4797.23|4796.83|4796.98|4796.58|106
1641315090000|2022-01-04 16:51:30|4796.73|4796.33|4796.98|4796.58|4796.98|4796.58|4796.73|4796.33|263
1641315100000|2022-01-04 16:51:40|4796.73|4796.33|4796.73|4796.33|4796.85|4796.45|4796.73|4796.33|125
1641315110000|2022-01-04 16:51:50|4796.48|4796.08|4796.48|4796.08|4796.48|4796.08|4796.48|4796.08|344
1641315120000|2022-01-04 16:52:00|4796.23|4795.83|4795.98|4795.58|4796.23|4795.83|4795.73|4795.33|440
1641315130000|2022-01-04 16:52:10|4796.23|4795.83|4795.98|4795.58|4796.23|4795.83|4795.98|4795.58|329
1641315140000|2022-01-04 16:52:20|4795.73|4795.33|4794.98|4794.58|4795.73|4795.33|4794.98|4794.58|803
1641315150000|2022-01-04 16:52:30|4795.23|4794.83|4795.73|4795.33|4795.73|4795.33|4794.98|4794.58|500
1641315160000|2022-01-04 16:52:40|4795.98|4795.58|4795.98|4795.58|4795.98|4795.58|4795.48|4795.08|249
1641315170000|2022-01-04 16:52:50|4795.73|4795.33|4795.73|4795.33|4795.73|4795.33|4795.73|4795.33|204
1641315180000|2022-01-04 16:53:00|4795.98|4795.58|4796.23|4795.83|4796.23|4795.83|4795.98|4795.58|208
1641315190000|2022-01-04 16:53:10|4796.1|4795.7|4795.73|4795.33|4796.23|4795.83|4795.73|4795.33|661
1641315200000|2022-01-04 16:53:20|4795.48|4795.08|4795.48|4795.08|4795.48|4795.08|4795.48|4795.08|234
1641315210000|2022-01-04 16:53:30|4795.23|4794.83|4794.98|4794.58|4795.48|4795.08|4794.73|4794.33|509
1641315220000|2022-01-04 16:53:40|4795.23|4794.83|4795.23|4794.83|4795.23|4794.83|4794.98|4794.58|336
1641315230000|2022-01-04 16:53:50|4794.98|4794.58|4794.98|4794.58|4795.23|4794.83|4794.98|4794.58|181
1641315240000|2022-01-04 16:54:00|4795.23|4794.83|4795.48|4795.08|4795.73|4795.33|4795.23|4794.83|453
1641315250000|2022-01-04 16:54:10|4795.73|4795.33|4796.73|4796.33|4796.73|4796.33|4795.73|4795.33|396
1641315260000|2022-01-04 16:54:20|4796.98|4796.58|4796.73|4796.33|4796.98|4796.58|4796.48|4796.08|403
1641315270000|2022-01-04 16:54:30|4796.98|4796.58|4796.48|4796.08|4796.98|4796.58|4796.48|4796.08|165
1641315280000|2022-01-04 16:54:40|||||||||121
1641315290000|2022-01-04 16:54:50|4796.23|4795.83|4796.73|4796.33|4796.73|4796.33|4796.23|4795.83|209
1641315300000|2022-01-04 16:55:00|4796.48|4796.08|4796.73|4796.33|4796.73|4796.33|4796.23|4795.83|303
1641315310000|2022-01-04 16:55:10|4796.48|4796.08|4796.48|4796.08|4796.73|4796.33|4796.48|4796.08|250
1641315320000|2022-01-04 16:55:20|4796.73|4796.33|4796.73|4796.33|4796.98|4796.58|4796.6|4796.2|242
1641315330000|2022-01-04 16:55:30|4796.48|4796.08|4796.48|4796.08|4796.48|4796.08|4796.23|4795.83|262
1641315340000|2022-01-04 16:55:40|4796.73|4796.33|4796.98|4796.58|4796.98|4796.58|4796.48|4796.08|193
1641315350000|2022-01-04 16:55:50|4796.73|4796.33|4796.48|4796.08|4796.98|4796.58|4796.48|4796.08|219
1641315360000|2022-01-04 16:56:00|4796.23|4795.83|4796.23|4795.83|4796.48|4796.08|4796.23|4795.83|254
1641315370000|2022-01-04 16:56:10|4796.48|4796.08|4796.23|4795.83|4796.48|4796.08|4796.23|4795.83|143
1641315380000|2022-01-04 16:56:20|4796.48|4796.08|4795.98|4795.58|4796.48|4796.08|4795.98|4795.58|289
1641315390000|2022-01-04 16:56:30|4796.23|4795.83|4796.73|4796.33|4796.73|4796.33|4796.23|4795.83|207
1641315400000|2022-01-04 16:56:40|4796.48|4796.08|4796.48|4796.08|4796.73|4796.33|4796.48|4796.08|75
1641315410000|2022-01-04 16:56:50|4796.73|4796.33|4796.48|4796.08|4796.73|4796.33|4796.48|4796.08|115
1641315420000|2022-01-04 16:57:00|4796.73|4796.33|4795.98|4795.58|4796.73|4796.33|4795.98|4795.58|279
1641315430000|2022-01-04 16:57:10|4795.73|4795.33|4795.23|4794.83|4795.98|4795.58|4795.23|4794.83|360
1641315440000|2022-01-04 16:57:20|4795.48|4795.08|4794.23|4793.83|4795.48|4795.08|4794.23|4793.83|754
1641315450000|2022-01-04 16:57:30|4794.48|4794.08|4793.73|4793.33|4794.48|4794.08|4793.48|4793.08|870
1641315460000|2022-01-04 16:57:40|4793.98|4793.58|4793.48|4793.08|4793.98|4793.58|4793.23|4792.83|701
1641315470000|2022-01-04 16:57:50|4793.23|4792.83|4793.98|4793.58|4793.98|4793.58|4792.98|4792.58|557
1641315480000|2022-01-04 16:58:00|4794.23|4793.83|4793.98|4793.58|4794.6|4794.2|4793.98|4793.58|698
1641315490000|2022-01-04 16:58:10|4793.73|4793.33|4793.73|4793.33|4793.98|4793.58|4793.23|4792.83|508
1641315500000|2022-01-04 16:58:20|4793.98|4793.58|4793.73|4793.33|4794.48|4794.08|4793.73|4793.33|341
1641315510000|2022-01-04 16:58:30|4793.98|4793.58|4793.48|4793.08|4793.98|4793.58|4793.48|4793.08|209
1641315520000|2022-01-04 16:58:40|4793.73|4793.33|4793.23|4792.83|4793.73|4793.33|4792.98|4792.58|282
1641315530000|2022-01-04 16:58:50|4792.98|4792.58|4792.73|4792.33|4793.23|4792.83|4792.73|4792.33|340
1641315540000|2022-01-04 16:59:00|4792.98|4792.58|4792.73|4792.33|4793.23|4792.83|4792.73|4792.33|623
1641315550000|2022-01-04 16:59:10|4792.48|4792.08|4792.23|4791.83|4792.48|4792.08|4792.23|4791.83|231
1641315560000|2022-01-04 16:59:20|4792.48|4792.08|4792.73|4792.33|4792.73|4792.33|4792.48|4792.08|246
1641315570000|2022-01-04 16:59:30|4792.48|4792.08|4792.73|4792.33|4792.98|4792.58|4792.48|4792.08|287
1641315580000|2022-01-04 16:59:40|4792.98|4792.58|4793.23|4792.83|4793.23|4792.83|4792.73|4792.33|236
1641315590000|2022-01-04 16:59:50|4792.98|4792.58|4792.98|4792.58|4793.48|4793.08|4792.73|4792.33|426
1641315600000|2022-01-04 17:00:00|4792.73|4792.33|4792.23|4791.83|4793.23|4792.83|4792.23|4791.83|477
1641315610000|2022-01-04 17:00:10|4791.98|4791.58|4791.73|4791.33|4791.98|4791.58|4791.73|4791.33|378
1641315620000|2022-01-04 17:00:20|4791.98|4791.58|4792.23|4791.83|4792.48|4792.08|4791.98|4791.58|258
1641315630000|2022-01-04 17:00:30|4791.98|4791.58|4792.23|4791.83|4792.23|4791.83|4791.98|4791.58|224
1641315640000|2022-01-04 17:00:40|4792.48|4792.08|4792.48|4792.08|4792.73|4792.33|4792.23|4791.83|220
1641315650000|2022-01-04 17:00:50|4791.98|4791.58|4792.23|4791.83|4792.48|4792.08|4791.98|4791.58|379
1641315660000|2022-01-04 17:01:00|4791.98|4791.58|4793.98|4793.58|4793.98|4793.58|4791.98|4791.58|631
1641315670000|2022-01-04 17:01:10|4793.73|4793.33|4792.73|4792.33|4793.98|4793.58|4792.73|4792.33|477
1641315680000|2022-01-04 17:01:20|4792.48|4792.08|4792.48|4792.08|4792.73|4792.33|4792.23|4791.83|269
1641315690000|2022-01-04 17:01:30|4792.23|4791.83|4791.98|4791.58|4792.48|4792.08|4791.98|4791.58|500
1641315700000|2022-01-04 17:01:40|4792.23|4791.83|4791.73|4791.33|4792.23|4791.83|4791.48|4791.08|246
1641315710000|2022-01-04 17:01:50|4791.23|4790.83|4790.98|4790.58|4791.48|4791.08|4790.98|4790.58|585
1641315720000|2022-01-04 17:02:00|4790.73|4790.33|4790.48|4790.08|4790.73|4790.33|4790.48|4790.08|635
1641315730000|2022-01-04 17:02:10|4790.73|4790.33|4790.73|4790.33|4790.98|4790.58|4790.73|4790.33|334
1641315740000|2022-01-04 17:02:20|4790.98|4790.58|4791.48|4791.08|4791.48|4791.08|4790.98|4790.58|314
1641315750000|2022-01-04 17:02:30|4791.23|4790.83|4791.48|4791.08|4791.73|4791.33|4791.23|4790.83|206
1641315760000|2022-01-04 17:02:40|4791.73|4791.33|4791.48|4791.08|4791.73|4791.33|4791.23|4790.83|380
1641315770000|2022-01-04 17:02:50|4791.98|4791.58|4791.23|4790.83|4791.98|4791.58|4791.23|4790.83|253
1641315780000|2022-01-04 17:03:00|4790.98|4790.58|4790.73|4790.33|4790.98|4790.58|4790.73|4790.33|335
1641315790000|2022-01-04 17:03:10|4790.6|4790.2|4790.98|4790.58|4790.98|4790.58|4790.48|4790.08|283
1641315800000|2022-01-04 17:03:20|4791.23|4790.83|4791.48|4791.08|4791.48|4791.08|4791.1|4790.7|221
1641315810000|2022-01-04 17:03:30|4791.23|4790.83|4791.23|4790.83|4791.48|4791.08|4791.23|4790.83|127
1641315820000|2022-01-04 17:03:40|4790.98|4790.58|4791.23|4790.83|4791.35|4790.95|4790.98|4790.58|164
1641315830000|2022-01-04 17:03:50|4790.98|4790.58|4790.98|4790.58|4791.23|4790.83|4790.73|4790.33|403
1641315840000|2022-01-04 17:04:00|4790.73|4790.33|4790.98|4790.58|4790.98|4790.58|4790.73|4790.33|280
1641315850000|2022-01-04 17:04:10|4790.73|4790.33|4791.23|4790.83|4791.23|4790.83|4790.48|4790.08|186
1641315860000|2022-01-04 17:04:20|4790.98|4790.58|4790.98|4790.58|4791.23|4790.83|4790.98|4790.58|158
1641315870000|2022-01-04 17:04:30|4791.23|4790.83|4791.23|4790.83|4791.23|4790.83|4790.98|4790.58|162
1641315880000|2022-01-04 17:04:40|4790.98|4790.58|4791.23|4790.83|4791.48|4791.08|4790.73|4790.33|174
1641315890000|2022-01-04 17:04:50|4791.73|4791.33|4791.23|4790.83|4791.73|4791.33|4791.23|4790.83|198
1641315900000|2022-01-04 17:05:00|4791.73|4791.33|4790.98|4790.58|4791.73|4791.33|4790.98|4790.58|289
1641315910000|2022-01-04 17:05:10|4791.1|4790.7|4790.73|4790.33|4791.23|4790.83|4790.73|4790.33|203
1641315920000|2022-01-04 17:05:20|4790.48|4790.08|4790.48|4790.08|4790.73|4790.33|4790.23|4789.83|338
1641315930000|2022-01-04 17:05:30|4790.23|4789.83|4790.23|4789.83|4790.48|4790.08|4789.98|4789.58|258
1641315940000|2022-01-04 17:05:40|4789.98|4789.58|4790.48|4790.08|4790.48|4790.08|4789.98|4789.58|250
1641315950000|2022-01-04 17:05:50|4790.6|4790.2|4790.48|4790.08|4790.73|4790.33|4790.48|4790.08|153
1641315960000|2022-01-04 17:06:00|4790.73|4790.33|4790.23|4789.83|4790.73|4790.33|4789.98|4789.58|176
1641315970000|2022-01-04 17:06:10|4789.98|4789.58|4789.98|4789.58|4790.23|4789.83|4789.98|4789.58|157
1641315980000|2022-01-04 17:06:20|4789.73|4789.33|4789.73|4789.33|4789.98|4789.58|4789.48|4789.08|514
1641315990000|2022-01-04 17:06:30|4789.98|4789.58|4789.48|4789.08|4789.98|4789.58|4789.48|4789.08|160
1641316000000|2022-01-04 17:06:40|4789.73|4789.33|4789.98|4789.58|4789.98|4789.58|4789.73|4789.33|149
1641316010000|2022-01-04 17:06:50|4790.23|4789.83|4790.23|4789.83|4790.48|4790.08|4790.23|4789.83|255
1641316020000|2022-01-04 17:07:00|4789.98|4789.58|4790.23|4789.83|4790.23|4789.83|4789.73|4789.33|236
1641316030000|2022-01-04 17:07:10|4789.98|4789.58|4789.98|4789.58|4790.23|4789.83|4789.98|4789.58|140
1641316040000|2022-01-04 17:07:20|4790.48|4790.08|4790.98|4790.58|4791.23|4790.83|4790.48|4790.08|350
1641316050000|2022-01-04 17:07:30|4791.23|4790.83|4790.98|4790.58|4791.23|4790.83|4790.73|4790.33|203
1641316060000|2022-01-04 17:07:40|4791.23|4790.83|4791.23|4790.83|4791.48|4791.08|4791.23|4790.83|162
1641316070000|2022-01-04 17:07:50|4791.48|4791.08|4791.73|4791.33|4791.73|4791.33|4791.23|4790.83|232
1641316080000|2022-01-04 17:08:00|4791.98|4791.58|4792.48|4792.08|4792.48|4792.08|4791.73|4791.33|227
1641316090000|2022-01-04 17:08:10|4792.23|4791.83|4792.23|4791.83|4792.23|4791.83|4791.98|4791.58|201
1641316100000|2022-01-04 17:08:20|4791.98|4791.58|4791.98|4791.58|4792.23|4791.83|4791.98|4791.58|241
1641316110000|2022-01-04 17:08:30|4791.73|4791.33|4791.98|4791.58|4792.23|4791.83|4791.73|4791.33|158
1641316120000|2022-01-04 17:08:40|4791.73|4791.33|4792.48|4792.08|4792.73|4792.33|4791.73|4791.33|332
1641316130000|2022-01-04 17:08:50|4792.23|4791.83|4792.23|4791.83|4792.48|4792.08|4792.23|4791.83|205
1641316140000|2022-01-04 17:09:00|4791.73|4791.33|4791.23|4790.83|4791.98|4791.58|4791.23|4790.83|307
1641316150000|2022-01-04 17:09:10|4790.98|4790.58|4790.98|4790.58|4791.23|4790.83|4790.98|4790.58|296
1641316160000|2022-01-04 17:09:20|4791.23|4790.83|4791.73|4791.33|4791.98|4791.58|4791.23|4790.83|322
1641316170000|2022-01-04 17:09:30|4791.48|4791.08|4791.23|4790.83|4791.48|4791.08|4791.23|4790.83|90
1641316180000|2022-01-04 17:09:40|4791.48|4791.08|4790.98|4790.58|4791.48|4791.08|4790.73|4790.33|139
1641316190000|2022-01-04 17:09:50|4791.23|4790.83|4790.98|4790.58|4791.23|4790.83|4790.98|4790.58|128
1641316200000|2022-01-04 17:10:00|4791.23|4790.83|4790.98|4790.58|4791.23|4790.83|4790.73|4790.33|219
1641316210000|2022-01-04 17:10:10|4791.23|4790.83|4791.23|4790.83|4791.48|4791.08|4790.98|4790.58|231
1641316220000|2022-01-04 17:10:20|4791.48|4791.08|4791.23|4790.83|4791.48|4791.08|4790.73|4790.33|332
1641316230000|2022-01-04 17:10:30|4791.48|4791.08|4791.73|4791.33|4791.98|4791.58|4791.48|4791.08|139
1641316240000|2022-01-04 17:10:40|4791.48|4791.08|4791.73|4791.33|4791.73|4791.33|4791.48|4791.08|137
1641316250000|2022-01-04 17:10:50|4791.98|4791.58|4791.98|4791.58|4791.98|4791.58|4791.98|4791.58|68
1641316260000|2022-01-04 17:11:00|4792.23|4791.83|4792.23|4791.83|4792.23|4791.83|4791.98|4791.58|185
1641316270000|2022-01-04 17:11:10|4791.98|4791.58|4792.98|4792.58|4792.98|4792.58|4791.98|4791.58|430
1641316280000|2022-01-04 17:11:20|4793.23|4792.83|4793.48|4793.08|4793.98|4793.58|4793.23|4792.83|569
1641316290000|2022-01-04 17:11:30|4793.6|4793.2|4793.23|4792.83|4793.98|4793.58|4793.23|4792.83|231
1641316300000|2022-01-04 17:11:40|4793.48|4793.08|4793.73|4793.33|4793.73|4793.33|4793.23|4792.83|203
1641316310000|2022-01-04 17:11:50|4793.48|4793.08|4793.98|4793.58|4793.98|4793.58|4793.48|4793.08|274
1641316320000|2022-01-04 17:12:00|4794.23|4793.83|4793.98|4793.58|4794.23|4793.83|4793.73|4793.33|372
1641316330000|2022-01-04 17:12:10|4794.48|4794.08|4794.73|4794.33|4794.98|4794.58|4794.48|4794.08|484
1641316340000|2022-01-04 17:12:20|4794.98|4794.58|4794.73|4794.33|4794.98|4794.58|4794.73|4794.33|238
1641316350000|2022-01-04 17:12:30|4794.98|4794.58|4794.98|4794.58|4795.23|4794.83|4794.98|4794.58|286
1641316360000|2022-01-04 17:12:40|4795.23|4794.83|4794.98|4794.58|4795.23|4794.83|4794.98|4794.58|115
1641316370000|2022-01-04 17:12:50|4794.73|4794.33|4794.73|4794.33|4794.73|4794.33|4794.73|4794.33|82
1641316380000|2022-01-04 17:13:00|4794.23|4793.83|4793.73|4793.33|4794.23|4793.83|4793.73|4793.33|374
1641316390000|2022-01-04 17:13:10|4793.48|4793.08|4794.48|4794.08|4794.48|4794.08|4793.48|4793.08|323
1641316400000|2022-01-04 17:13:20|4794.23|4793.83|4793.98|4793.58|4794.23|4793.83|4793.98|4793.58|126
1641316410000|2022-01-04 17:13:30|4794.23|4793.83|4794.23|4793.83|4794.23|4793.83|4793.98|4793.58|153
1641316420000|2022-01-04 17:13:40|4794.1|4793.7|4793.98|4793.58|4794.23|4793.83|4793.98|4793.58|72
1641316430000|2022-01-04 17:13:50|4794.23|4793.83|4794.35|4793.95|4794.48|4794.08|4794.23|4793.83|78
1641316440000|2022-01-04 17:14:00|4794.23|4793.83|4794.23|4793.83|4794.48|4794.08|4793.98|4793.58|213
1641316450000|2022-01-04 17:14:10|4794.1|4793.7|4794.48|4794.08|4794.48|4794.08|4793.85|4793.45|108
1641316460000|2022-01-04 17:14:20|4794.23|4793.83|4794.48|4794.08|4794.48|4794.08|4794.23|4793.83|79
1641316470000|2022-01-04 17:14:30|4794.73|4794.33|4795.23|4794.83|4795.23|4794.83|4794.73|4794.33|233
1641316480000|2022-01-04 17:14:40|4795.1|4794.7|4794.98|4794.58|4795.23|4794.83|4794.98|4794.58|154
1641316490000|2022-01-04 17:14:50|||||||||115
1641316500000|2022-01-04 17:15:00|4794.73|4794.33|4794.73|4794.33|4794.98|4794.58|4794.73|4794.33|139
1641316510000|2022-01-04 17:15:10|4794.98|4794.58|4795.23|4794.83|4795.23|4794.83|4794.98|4794.58|133
1641316520000|2022-01-04 17:15:20|4795.48|4795.08|4795.48|4795.08|4795.48|4795.08|4795.48|4795.08|102
1641316530000|2022-01-04 17:15:30|4795.98|4795.58|4795.73|4795.33|4795.98|4795.58|4795.73|4795.33|320
1641316540000|2022-01-04 17:15:40|4795.48|4795.08|4795.48|4795.08|4795.73|4795.33|4795.48|4795.08|185
1641316550000|2022-01-04 17:15:50|4795.73|4795.33|4795.48|4795.08|4795.73|4795.33|4795.48|4795.08|111
1641316560000|2022-01-04 17:16:00|4795.73|4795.33|4796.48|4796.08|4796.73|4796.33|4795.73|4795.33|721
1641316570000|2022-01-04 17:16:10|4796.23|4795.83|4796.23|4795.83|4796.23|4795.83|4796.23|4795.83|180
1641316580000|2022-01-04 17:16:20|4796.48|4796.08|4796.23|4795.83|4796.48|4796.08|4795.98|4795.58|147
1641316590000|2022-01-04 17:16:30|4796.48|4796.08|4796.23|4795.83|4796.48|4796.08|4795.98|4795.58|157
1641316600000|2022-01-04 17:16:40|4796.48|4796.08|4796.73|4796.33|4796.73|4796.33|4796.48|4796.08|195
1641316610000|2022-01-04 17:16:50|4796.98|4796.58|4796.73|4796.33|4796.98|4796.58|4796.73|4796.33|225
1641316620000|2022-01-04 17:17:00|4796.98|4796.58|4796.98|4796.58|4797.23|4796.83|4796.98|4796.58|519
1641316630000|2022-01-04 17:17:10|4797.23|4796.83|4797.48|4797.08|4797.73|4797.33|4797.23|4796.83|294
1641316640000|2022-01-04 17:17:20|4797.73|4797.33|4797.48|4797.08|4797.73|4797.33|4797.48|4797.08|356
1641316650000|2022-01-04 17:17:30|4797.23|4796.83|4797.23|4796.83|4797.48|4797.08|4797.23|4796.83|117
1641316660000|2022-01-04 17:17:40|4796.98|4796.58|4797.48|4797.08|4797.48|4797.08|4796.98|4796.58|179
1641316670000|2022-01-04 17:17:50|4797.23|4796.83|4796.98|4796.58|4797.23|4796.83|4796.98|4796.58|177
1641316680000|2022-01-04 17:18:00|4796.73|4796.33|4796.98|4796.58|4796.98|4796.58|4796.73|4796.33|252
1641316690000|2022-01-04 17:18:10|4796.73|4796.33|4796.73|4796.33|4796.98|4796.58|4796.48|4796.08|153
1641316700000|2022-01-04 17:18:20|4796.48|4796.08|4796.23|4795.83|4796.48|4796.08|4795.98|4795.58|190
1641316710000|2022-01-04 17:18:30|4795.98|4795.58|4796.23|4795.83|4796.23|4795.83|4795.98|4795.58|377
1641316720000|2022-01-04 17:18:40|4795.98|4795.58|4796.23|4795.83|4796.73|4796.33|4795.98|4795.58|307
1641316730000|2022-01-04 17:18:50|4796.48|4796.08|4796.23|4795.83|4796.48|4796.08|4796.23|4795.83|48
1641316740000|2022-01-04 17:19:00|4795.98|4795.58|4795.73|4795.33|4795.98|4795.58|4795.48|4795.08|367
1641316750000|2022-01-04 17:19:10|4795.48|4795.08|4796.23|4795.83|4796.23|4795.83|4795.48|4795.08|215
1641316760000|2022-01-04 17:19:20|4795.98|4795.58|4795.98|4795.58|4796.23|4795.83|4795.73|4795.33|102
1641316770000|2022-01-04 17:19:30|4795.73|4795.33|4796.23|4795.83|4796.23|4795.83|4795.73|4795.33|140
1641316780000|2022-01-04 17:19:40|4795.98|4795.58|4795.98|4795.58|4795.98|4795.58|4795.73|4795.33|144
1641316790000|2022-01-04 17:19:50|4795.73|4795.33|4795.48|4795.08|4795.98|4795.58|4795.48|4795.08|218
1641316800000|2022-01-04 17:20:00|4795.23|4794.83|4795.23|4794.83|4795.23|4794.83|4794.98|4794.58|874
1641316810000|2022-01-04 17:20:10|4794.98|4794.58|4795.23|4794.83|4795.23|4794.83|4794.73|4794.33|268
1641316820000|2022-01-04 17:20:20|4795.48|4795.08|4795.73|4795.33|4795.73|4795.33|4794.98|4794.58|240
1641316830000|2022-01-04 17:20:30|4795.98|4795.58|4795.98|4795.58|4796.23|4795.83|4795.98|4795.58|158
1641316840000|2022-01-04 17:20:40|4796.23|4795.83|4796.23|4795.83|4796.23|4795.83|4796.23|4795.83|141
1641316850000|2022-01-04 17:20:50|4795.98|4795.58|4795.98|4795.58|4795.98|4795.58|4795.73|4795.33|162
1641316860000|2022-01-04 17:21:00|4795.73|4795.33|4795.48|4795.08|4795.73|4795.33|4795.48|4795.08|164
1641316870000|2022-01-04 17:21:10|4795.73|4795.33|4795.73|4795.33|4795.73|4795.33|4795.48|4795.08|169
1641316880000|2022-01-04 17:21:20|4795.48|4795.08|4795.48|4795.08|4795.48|4795.08|4795.48|4795.08|149
1641316890000|2022-01-04 17:21:30|4795.73|4795.33|4795.73|4795.33|4795.98|4795.58|4795.48|4795.08|111
1641316900000|2022-01-04 17:21:40|4795.48|4795.08|4795.73|4795.33|4795.73|4795.33|4795.48|4795.08|93
1641316910000|2022-01-04 17:21:50|4795.48|4795.08|4796.23|4795.83|4796.23|4795.83|4795.48|4795.08|117
1641316920000|2022-01-04 17:22:00|4795.98|4795.58|4795.48|4795.08|4795.98|4795.58|4795.48|4795.08|261
1641316930000|2022-01-04 17:22:10|4795.73|4795.33|4795.73|4795.33|4795.73|4795.33|4795.48|4795.08|89
1641316940000|2022-01-04 17:22:20|4795.98|4795.58|4795.48|4795.08|4796.23|4795.83|4795.23|4794.83|522
1641316950000|2022-01-04 17:22:30|4795.35|4794.95|4795.73|4795.33|4795.98|4795.58|4795.23|4794.83|260
1641316960000|2022-01-04 17:22:40|4795.98|4795.58|4796.23|4795.83|4796.23|4795.83|4795.98|4795.58|46
1641316970000|2022-01-04 17:22:50|4796.48|4796.08|4795.98|4795.58|4796.48|4796.08|4795.98|4795.58|179
1641316980000|2022-01-04 17:23:00|4796.23|4795.83|4795.73|4795.33|4796.23|4795.83|4795.73|4795.33|279
1641316990000|2022-01-04 17:23:10|4795.48|4795.08|4794.98|4794.58|4795.73|4795.33|4794.73|4794.33|619
1641317000000|2022-01-04 17:23:20|4795.23|4794.83|4795.23|4794.83|4795.23|4794.83|4794.98|4794.58|122
1641317010000|2022-01-04 17:23:30|4794.98|4794.58|4794.73|4794.33|4795.23|4794.83|4794.73|4794.33|187
1641317020000|2022-01-04 17:23:40|4794.98|4794.58|4794.98|4794.58|4795.23|4794.83|4794.73|4794.33|211
1641317030000|2022-01-04 17:23:50|4794.73|4794.33|4794.98|4794.58|4794.98|4794.58|4794.48|4794.08|238
1641317040000|2022-01-04 17:24:00|4795.23|4794.83|4795.48|4795.08|4795.48|4795.08|4795.23|4794.83|236
1641317050000|2022-01-04 17:24:10|4795.23|4794.83|4795.48|4795.08|4795.48|4795.08|4795.23|4794.83|27
1641317060000|2022-01-04 17:24:20|4795.73|4795.33|4795.48|4795.08|4795.73|4795.33|4795.23|4794.83|204
1641317070000|2022-01-04 17:24:30|4795.23|4794.83|4794.98|4794.58|4795.23|4794.83|4794.73|4794.33|250
1641317080000|2022-01-04 17:24:40|4794.73|4794.33|4794.48|4794.08|4794.73|4794.33|4794.48|4794.08|116
1641317090000|2022-01-04 17:24:50|4794.23|4793.83|4794.48|4794.08|4794.73|4794.33|4794.23|4793.83|263
1641317100000|2022-01-04 17:25:00|4794.23|4793.83|4794.73|4794.33|4794.98|4794.58|4794.23|4793.83|164
1641317110000|2022-01-04 17:25:10|4794.85|4794.45|4794.23|4793.83|4794.98|4794.58|4794.23|4793.83|232
1641317120000|2022-01-04 17:25:20|4793.98|4793.58|4794.23|4793.83|4794.23|4793.83|4793.98|4793.58|316
1641317130000|2022-01-04 17:25:30|4793.98|4793.58|4793.73|4793.33|4793.98|4793.58|4793.73|4793.33|153
1641317140000|2022-01-04 17:25:40|4794.23|4793.83|4794.73|4794.33|4794.98|4794.58|4794.23|4793.83|275
1641317150000|2022-01-04 17:25:50|4794.98|4794.58|4794.48|4794.08|4794.98|4794.58|4794.48|4794.08|232
1641317160000|2022-01-04 17:26:00|4794.35|4793.95|4794.48|4794.08|4794.73|4794.33|4794.35|4793.95|204
1641317170000|2022-01-04 17:26:10|4794.23|4793.83|4794.98|4794.58|4795.1|4794.7|4794.23|4793.83|245
1641317180000|2022-01-04 17:26:20|||||||||29
1641317190000|2022-01-04 17:26:30|4795.48|4795.08|4795.23|4794.83|4795.48|4795.08|4794.98|4794.58|313
1641317200000|2022-01-04 17:26:40|4794.98|4794.58|4794.98|4794.58|4794.98|4794.58|4794.48|4794.08|180
1641317210000|2022-01-04 17:26:50|4795.23|4794.83|4794.73|4794.33|4795.23|4794.83|4794.6|4794.2|202
1641317220000|2022-01-04 17:27:00|4794.98|4794.58|4794.98|4794.58|4795.23|4794.83|4794.73|4794.33|177
1641317230000|2022-01-04 17:27:10|4794.73|4794.33|4794.48|4794.08|4794.73|4794.33|4794.48|4794.08|126
1641317240000|2022-01-04 17:27:20|4794.73|4794.33|4794.48|4794.08|4794.73|4794.33|4794.48|4794.08|43
1641317250000|2022-01-04 17:27:30|4794.23|4793.83|4794.48|4794.08|4794.48|4794.08|4794.23|4793.83|123
1641317260000|2022-01-04 17:27:40|4794.35|4793.95|4794.23|4793.83|4794.48|4794.08|4793.98|4793.58|192
1641317270000|2022-01-04 17:27:50|4793.98|4793.58|4794.23|4793.83|4794.35|4793.95|4793.98|4793.58|124
1641317280000|2022-01-04 17:28:00|4794.48|4794.08|4794.48|4794.08|4794.73|4794.33|4794.23|4793.83|186
1641317290000|2022-01-04 17:28:10|4794.73|4794.33|4794.48|4794.08|4794.98|4794.58|4794.48|4794.08|143
1641317300000|2022-01-04 17:28:20|4794.23|4793.83|4794.23|4793.83|4794.23|4793.83|4793.98|4793.58|154
1641317310000|2022-01-04 17:28:30|4793.98|4793.58|4793.98|4793.58|4794.23|4793.83|4793.98|4793.58|144
1641317320000|2022-01-04 17:28:40|4794.23|4793.83|4794.48|4794.08|4794.48|4794.08|4794.23|4793.83|94
1641317330000|2022-01-04 17:28:50|4794.73|4794.33|4794.73|4794.33|4794.73|4794.33|4794.48|4794.08|89
1641317340000|2022-01-04 17:29:00|4794.48|4794.08|4793.98|4793.58|4794.48|4794.08|4793.98|4793.58|246
1641317350000|2022-01-04 17:29:10|4794.23|4793.83|4794.23|4793.83|4794.48|4794.08|4793.98|4793.58|170
1641317360000|2022-01-04 17:29:20|4794.35|4793.95|4794.23|4793.83|4794.35|4793.95|4793.98|4793.58|94
1641317370000|2022-01-04 17:29:30|4793.98|4793.58|4793.98|4793.58|4793.98|4793.58|4793.98|4793.58|41
1641317380000|2022-01-04 17:29:40|4793.73|4793.33|4793.73|4793.33|4793.73|4793.33|4793.48|4793.08|350
1641317390000|2022-01-04 17:29:50|4793.48|4793.08|4793.48|4793.08|4793.73|4793.33|4793.48|4793.08|178
1641317400000|2022-01-04 17:30:00|4793.23|4792.83|4792.98|4792.58|4793.48|4793.08|4792.73|4792.33|415
1641317410000|2022-01-04 17:30:10|4793.23|4792.83|4792.23|4791.83|4793.23|4792.83|4791.98|4791.58|1289
1641317420000|2022-01-04 17:30:20|4792.48|4792.08|4791.23|4790.83|4792.48|4792.08|4791.23|4790.83|704
1641317430000|2022-01-04 17:30:30|4791.48|4791.08|4791.98|4791.58|4792.23|4791.83|4791.48|4791.08|663
1641317440000|2022-01-04 17:30:40|4792.23|4791.83|4792.73|4792.33|4792.98|4792.58|4792.23|4791.83|389
1641317450000|2022-01-04 17:30:50|4792.98|4792.58|4791.73|4791.33|4792.98|4792.58|4791.73|4791.33|746
1641317460000|2022-01-04 17:31:00|4791.98|4791.58|4791.98|4791.58|4792.23|4791.83|4791.98|4791.58|118
1641317470000|2022-01-04 17:31:10|4792.23|4791.83|4791.48|4791.08|4792.23|4791.83|4791.48|4791.08|323
1641317480000|2022-01-04 17:31:20|4791.23|4790.83|4791.23|4790.83|4791.23|4790.83|4790.98|4790.58|335
1641317490000|2022-01-04 17:31:30|4790.73|4790.33|4791.23|4790.83|4791.23|4790.83|4790.73|4790.33|233
1641317500000|2022-01-04 17:31:40|4791.48|4791.08|4791.73|4791.33|4791.98|4791.58|4791.48|4791.08|278
1641317510000|2022-01-04 17:31:50|4791.98|4791.58|4791.73|4791.33|4791.98|4791.58|4791.73|4791.33|109
1641317520000|2022-01-04 17:32:00|4792.48|4792.08|4792.98|4792.58|4792.98|4792.58|4792.48|4792.08|321
1641317530000|2022-01-04 17:32:10|4793.23|4792.83|4792.73|4792.33|4793.48|4793.08|4792.73|4792.33|330
1641317540000|2022-01-04 17:32:20|4792.98|4792.58|4792.23|4791.83|4792.98|4792.58|4792.23|4791.83|188
1641317550000|2022-01-04 17:32:30|||||||||189
1641317560000|2022-01-04 17:32:40|4791.98|4791.58|4791.48|4791.08|4791.98|4791.58|4791.48|4791.08|172
1641317570000|2022-01-04 17:32:50|4791.73|4791.33|4791.23|4790.83|4791.73|4791.33|4791.23|4790.83|206
1641317580000|2022-01-04 17:33:00|4791.35|4790.95|4790.98|4790.58|4791.48|4791.08|4790.98|4790.58|217
1641317590000|2022-01-04 17:33:10|4791.23|4790.83|4790.98|4790.58|4791.23|4790.83|4790.85|4790.45|132
1641317600000|2022-01-04 17:33:20|4791.1|4790.7|4791.98|4791.58|4791.98|4791.58|4791.1|4790.7|218
1641317610000|2022-01-04 17:33:30|4791.73|4791.33|4791.98|4791.58|4791.98|4791.58|4791.48|4791.08|234
1641317620000|2022-01-04 17:33:40|4791.73|4791.33|4791.6|4791.2|4791.73|4791.33|4791.48|4791.08|65
1641317630000|2022-01-04 17:33:50|4791.73|4791.33|4791.73|4791.33|4791.85|4791.45|4791.48|4791.08|124
1641317640000|2022-01-04 17:34:00|4791.6|4791.2|4791.98|4791.58|4792.48|4792.08|4791.48|4791.08|372
1641317650000|2022-01-04 17:34:10|4792.23|4791.83|4792.23|4791.83|4792.48|4792.08|4791.98|4791.58|191
1641317660000|2022-01-04 17:34:20|4791.98|4791.58|4791.73|4791.33|4791.98|4791.58|4791.6|4791.2|158
1641317670000|2022-01-04 17:34:30|4791.98|4791.58|4791.98|4791.58|4791.98|4791.58|4791.73|4791.33|99
1641317680000|2022-01-04 17:34:40|4792.23|4791.83|4792.48|4792.08|4792.48|4792.08|4791.98|4791.58|162
1641317690000|2022-01-04 17:34:50|4792.23|4791.83|4792.48|4792.08|4792.48|4792.08|4792.23|4791.83|84
1641317700000|2022-01-04 17:35:00|4792.6|4792.2|4793.73|4793.33|4793.98|4793.58|4792.48|4792.08|490
1641317710000|2022-01-04 17:35:10|4793.85|4793.45|4793.98|4793.58|4793.98|4793.58|4793.48|4793.08|300
1641317720000|2022-01-04 17:35:20|4793.73|4793.33|4793.73|4793.33|4793.73|4793.33|4793.48|4793.08|270
1641317730000|2022-01-04 17:35:30|4793.48|4793.08|4793.23|4792.83|4793.73|4793.33|4793.23|4792.83|187
1641317740000|2022-01-04 17:35:40|4792.98|4792.58|4793.73|4793.33|4793.73|4793.33|4792.98|4792.58|294
1641317750000|2022-01-04 17:35:50|4793.98|4793.58|4793.73|4793.33|4794.23|4793.83|4793.73|4793.33|271
1641317760000|2022-01-04 17:36:00|4793.48|4793.08|4793.73|4793.33|4793.98|4793.58|4793.48|4793.08|205
1641317770000|2022-01-04 17:36:10|4793.48|4793.08|4792.6|4792.2|4793.48|4793.08|4792.48|4792.08|229
1641317780000|2022-01-04 17:36:20|4792.73|4792.33|4792.73|4792.33|4792.98|4792.58|4792.6|4792.2|178
1641317790000|2022-01-04 17:36:30|4792.98|4792.58|4792.73|4792.33|4792.98|4792.58|4792.73|4792.33|122
1641317800000|2022-01-04 17:36:40|4792.98|4792.58|4792.73|4792.33|4792.98|4792.58|4792.73|4792.33|78
1641317810000|2022-01-04 17:36:50|4792.48|4792.08|4793.23|4792.83|4793.23|4792.83|4792.48|4792.08|158
1641317820000|2022-01-04 17:37:00|4793.1|4792.7|4793.48|4793.08|4793.48|4793.08|4792.98|4792.58|151
1641317830000|2022-01-04 17:37:10|4793.23|4792.83|4793.48|4793.08|4793.48|4793.08|4793.23|4792.83|69
1641317840000|2022-01-04 17:37:20|4793.23|4792.83|4793.23|4792.83|4793.23|4792.83|4792.98|4792.58|101
1641317850000|2022-01-04 17:37:30|4793.35|4792.95|4793.98|4793.58|4794.23|4793.83|4793.23|4792.83|251
1641317860000|2022-01-04 17:37:40|4793.73|4793.33|4793.98|4793.58|4793.98|4793.58|4793.73|4793.33|105
1641317870000|2022-01-04 17:37:50|4793.73|4793.33|4793.73|4793.33|4793.98|4793.58|4793.48|4793.08|128
1641317880000|2022-01-04 17:38:00|4793.23|4792.83|4793.23|4792.83|4793.23|4792.83|4792.98|4792.58|237
1641317890000|2022-01-04 17:38:10|4793.48|4793.08|4793.73|4793.33|4793.98|4793.58|4793.48|4793.08|300
1641317900000|2022-01-04 17:38:20|4793.85|4793.45|4793.73|4793.33|4793.98|4793.58|4793.73|4793.33|82
1641317910000|2022-01-04 17:38:30|4793.48|4793.08|4793.48|4793.08|4793.48|4793.08|4793.48|4793.08|102
1641317920000|2022-01-04 17:38:40|4793.23|4792.83|4793.98|4793.58|4793.98|4793.58|4793.23|4792.83|172
1641317930000|2022-01-04 17:38:50|4794.1|4793.7|4793.73|4793.33|4794.23|4793.83|4793.73|4793.33|157
1641317940000|2022-01-04 17:39:00|4793.48|4793.08|4793.73|4793.33|4793.73|4793.33|4793.48|4793.08|105
1641317950000|2022-01-04 17:39:10|4793.48|4793.08|4793.73|4793.33|4793.98|4793.58|4793.48|4793.08|123
1641317960000|2022-01-04 17:39:20|4793.6|4793.2|4793.23|4792.83|4793.6|4793.2|4793.23|4792.83|133
1641317970000|2022-01-04 17:39:30|4792.98|4792.58|4792.48|4792.08|4793.23|4792.83|4792.48|4792.08|188
1641317980000|2022-01-04 17:39:40|4792.73|4792.33|4792.98|4792.58|4792.98|4792.58|4792.48|4792.08|224
1641317990000|2022-01-04 17:39:50|4792.73|4792.33|4792.98|4792.58|4792.98|4792.58|4792.73|4792.33|109
1641318000000|2022-01-04 17:40:00|4793.12|4792.72|4793.12|4792.72|4793.12|4792.72|4792.62|4792.22|271
1641318010000|2022-01-04 17:40:10|4793.37|4792.97|4793.12|4792.72|4793.37|4792.97|4793.12|4792.72|107
1641318020000|2022-01-04 17:40:20|4792.87|4792.47|4792.87|4792.47|4793.12|4792.72|4792.87|4792.47|140
1641318030000|2022-01-04 17:40:30|4792.62|4792.22|4792.62|4792.22|4792.87|4792.47|4792.62|4792.22|115
1641318040000|2022-01-04 17:40:40|4792.37|4791.97|4792.12|4791.72|4792.62|4792.22|4792.12|4791.72|183
1641318050000|2022-01-04 17:40:50|4791.87|4791.47|4791.62|4791.22|4791.99|4791.59|4791.37|4790.97|313
1641318060000|2022-01-04 17:41:00|4791.87|4791.47|4792.12|4791.72|4792.37|4791.97|4791.87|4791.47|260
1641318070000|2022-01-04 17:41:10|4791.87|4791.47|4791.87|4791.47|4792.12|4791.72|4791.87|4791.47|119
1641318080000|2022-01-04 17:41:20|4792.12|4791.72|4792.12|4791.72|4792.62|4792.22|4792.12|4791.72|282
1641318090000|2022-01-04 17:41:30|4791.87|4791.47|4792.12|4791.72|4792.12|4791.72|4791.87|4791.47|31
1641318100000|2022-01-04 17:41:40|4791.87|4791.47|4792.62|4792.22|4792.62|4792.22|4791.87|4791.47|224
1641318110000|2022-01-04 17:41:50|4792.37|4791.97|4792.37|4791.97|4792.62|4792.22|4792.37|4791.97|51
1641318120000|2022-01-04 17:42:00|4792.12|4791.72|4791.87|4791.47|4792.12|4791.72|4791.87|4791.47|178
1641318130000|2022-01-04 17:42:10|||||||||32
1641318140000|2022-01-04 17:42:20|4791.62|4791.22|4792.12|4791.72|4792.12|4791.72|4791.62|4791.22|125
1641318150000|2022-01-04 17:42:30|4791.99|4791.59|4791.74|4791.34|4791.99|4791.59|4791.62|4791.22|203
1641318160000|2022-01-04 17:42:40|4791.62|4791.22|4791.87|4791.47|4792.12|4791.72|4791.62|4791.22|58
1641318170000|2022-01-04 17:42:50|4792.12|4791.72|4791.87|4791.47|4792.37|4791.97|4791.87|4791.47|80
1641318180000|2022-01-04 17:43:00|4791.62|4791.22|4791.62|4791.22|4791.62|4791.22|4791.37|4790.97|255
1641318190000|2022-01-04 17:43:10|4791.37|4790.97|4791.12|4790.72|4791.37|4790.97|4791.12|4790.72|303
1641318200000|2022-01-04 17:43:20|4790.87|4790.47|4791.12|4790.72|4791.12|4790.72|4790.62|4790.22|303
1641318210000|2022-01-04 17:43:30|4790.87|4790.47|4791.62|4791.22|4791.62|4791.22|4790.87|4790.47|195
1641318220000|2022-01-04 17:43:40|4791.74|4791.34|4791.62|4791.22|4791.87|4791.47|4791.62|4791.22|127
1641318230000|2022-01-04 17:43:50|4791.87|4791.47|4791.87|4791.47|4791.87|4791.47|4791.62|4791.22|84
1641318240000|2022-01-04 17:44:00|4791.74|4791.34|4791.62|4791.22|4791.87|4791.47|4791.37|4790.97|175
1641318250000|2022-01-04 17:44:10|4791.37|4790.97|4791.37|4790.97|4791.62|4791.22|4791.12|4790.72|91
1641318260000|2022-01-04 17:44:20|4791.62|4791.22|4791.62|4791.22|4791.62|4791.22|4791.37|4790.97|221
1641318270000|2022-01-04 17:44:30|4791.37|4790.97|4791.37|4790.97|4791.37|4790.97|4791.37|4790.97|62
1641318280000|2022-01-04 17:44:40|||||||||6
1641318290000|2022-01-04 17:44:50|4791.12|4790.72|4791.12|4790.72|4791.37|4790.97|4790.87|4790.47|172
1641318300000|2022-01-04 17:45:00|4791.37|4790.97|4790.87|4790.47|4791.62|4791.22|4790.87|4790.47|306
1641318310000|2022-01-04 17:45:10|4791.12|4790.72|4791.12|4790.72|4791.12|4790.72|4791.12|4790.72|84
1641318320000|2022-01-04 17:45:20|4791.37|4790.97|4791.62|4791.22|4791.62|4791.22|4791.37|4790.97|264
1641318330000|2022-01-04 17:45:30|4791.87|4791.47|4792.12|4791.72|4792.12|4791.72|4791.87|4791.47|179
1641318340000|2022-01-04 17:45:40|4791.99|4791.59|4792.12|4791.72|4792.12|4791.72|4791.87|4791.47|148
1641318350000|2022-01-04 17:45:50|4791.87|4791.47|4792.37|4791.97|4792.37|4791.97|4791.87|4791.47|329
1641318360000|2022-01-04 17:46:00|4792.62|4792.22|4792.62|4792.22|4792.87|4792.47|4792.62|4792.22|78
1641318370000|2022-01-04 17:46:10|4792.87|4792.47|4793.12|4792.72|4793.37|4792.97|4792.87|4792.47|181
1641318380000|2022-01-04 17:46:20|4792.87|4792.47|4792.87|4792.47|4792.87|4792.47|4792.87|4792.47|93
1641318390000|2022-01-04 17:46:30|4792.37|4791.97|4792.12|4791.72|4792.37|4791.97|4792.12|4791.72|281
1641318400000|2022-01-04 17:46:40|4791.87|4791.47|4791.99|4791.59|4792.12|4791.72|4791.62|4791.22|125
1641318410000|2022-01-04 17:46:50|4791.87|4791.47|4792.37|4791.97|4792.37|4791.97|4791.87|4791.47|190
1641318420000|2022-01-04 17:47:00|4792.12|4791.72|4791.87|4791.47|4792.12|4791.72|4791.87|4791.47|128
1641318430000|2022-01-04 17:47:10|4792.12|4791.72|4792.37|4791.97|4792.62|4792.22|4791.87|4791.47|172
1641318440000|2022-01-04 17:47:20|4792.12|4791.72|4792.12|4791.72|4792.12|4791.72|4792.12|4791.72|144
1641318450000|2022-01-04 17:47:30|4791.87|4791.47|4792.12|4791.72|4792.12|4791.72|4791.87|4791.47|76
1641318460000|2022-01-04 17:47:40|4792.37|4791.97|4792.37|4791.97|4792.37|4791.97|4792.12|4791.72|113
1641318470000|2022-01-04 17:47:50|4792.12|4791.72|4791.87|4791.47|4792.37|4791.97|4791.87|4791.47|107
1641318480000|2022-01-04 17:48:00|4791.62|4791.22|4791.12|4790.72|4791.62|4791.22|4791.12|4790.72|480
1641318490000|2022-01-04 17:48:10|4790.87|4790.47|4791.12|4790.72|4791.37|4790.97|4790.87|4790.47|154
1641318500000|2022-01-04 17:48:20|4790.87|4790.47|4789.87|4789.47|4790.87|4790.47|4789.87|4789.47|563
1641318510000|2022-01-04 17:48:30|4789.37|4788.97|4788.87|4788.47|4789.37|4788.97|4788.62|4788.22|1308
1641318520000|2022-01-04 17:48:40|4789.12|4788.72|4789.87|4789.47|4790.12|4789.72|4789.12|4788.72|579
1641318530000|2022-01-04 17:48:50|4789.62|4789.22|4789.87|4789.47|4790.12|4789.72|4789.62|4789.22|208
1641318540000|2022-01-04 17:49:00|4789.62|4789.22|4789.87|4789.47|4790.12|4789.72|4789.37|4788.97|321
1641318550000|2022-01-04 17:49:10|4790.12|4789.72|4789.37|4788.97|4790.12|4789.72|4789.37|4788.97|281
1641318560000|2022-01-04 17:49:20|4789.12|4788.72|4789.62|4789.22|4789.62|4789.22|4789.12|4788.72|155
1641318570000|2022-01-04 17:49:30|4789.87|4789.47|4789.62|4789.22|4789.87|4789.47|4789.62|4789.22|252
1641318580000|2022-01-04 17:49:40|4789.37|4788.97|4789.87|4789.47|4789.87|4789.47|4789.37|4788.97|151
1641318590000|2022-01-04 17:49:50|4789.62|4789.22|4789.87|4789.47|4789.87|4789.47|4789.37|4788.97|191
1641318600000|2022-01-04 17:50:00|4790.12|4789.72|4789.87|4789.47|4790.12|4789.72|4789.37|4788.97|303
1641318610000|2022-01-04 17:50:10|4790.12|4789.72|4791.12|4790.72|4791.12|4790.72|4790.12|4789.72|436
1641318620000|2022-01-04 17:50:20|4790.87|4790.47|4790.87|4790.47|4790.87|4790.47|4790.62|4790.22|191
1641318630000|2022-01-04 17:50:30|4790.62|4790.22|4790.62|4790.22|4790.62|4790.22|4790.62|4790.22|121
1641318640000|2022-01-04 17:50:40|4790.74|4790.34|4790.87|4790.47|4791.12|4790.72|4790.62|4790.22|147
1641318650000|2022-01-04 17:50:50|4790.62|4790.22|4790.12|4789.72|4790.87|4790.47|4790.12|4789.72|348
1641318660000|2022-01-04 17:51:00|4789.87|4789.47|4790.12|4789.72|4790.12|4789.72|4789.87|4789.47|74
1641318670000|2022-01-04 17:51:10|4790.37|4789.97|4790.62|4790.22|4790.62|4790.22|4790.37|4789.97|117
1641318680000|2022-01-04 17:51:20|4790.87|4790.47|4790.87|4790.47|4791.12|4790.72|4790.87|4790.47|176
1641318690000|2022-01-04 17:51:30|4790.62|4790.22|4790.37|4789.97|4790.87|4790.47|4790.37|4789.97|236
1641318700000|2022-01-04 17:51:40|4790.62|4790.22|4790.87|4790.47|4790.87|4790.47|4790.37|4789.97|175
1641318710000|2022-01-04 17:51:50|4791.12|4790.72|4790.62|4790.22|4791.12|4790.72|4790.62|4790.22|169
1641318720000|2022-01-04 17:52:00|4790.37|4789.97|4790.37|4789.97|4790.62|4790.22|4790.37|4789.97|138
1641318730000|2022-01-04 17:52:10|4790.12|4789.72|4790.37|4789.97|4790.62|4790.22|4790.12|4789.72|153
1641318740000|2022-01-04 17:52:20|4790.24|4789.84|4790.37|4789.97|4790.37|4789.97|4790.12|4789.72|109
1641318750000|2022-01-04 17:52:30|4790.12|4789.72|4789.87|4789.47|4790.12|4789.72|4789.62|4789.22|227
1641318760000|2022-01-04 17:52:40|4789.62|4789.22|4790.12|4789.72|4790.12|4789.72|4789.62|4789.22|188
1641318770000|2022-01-04 17:52:50|4789.99|4789.59|4789.62|4789.22|4790.12|4789.72|4789.62|4789.22|121
1641318780000|2022-01-04 17:53:00|4789.37|4788.97|4789.62|4789.22|4789.87|4789.47|4789.37|4788.97|294
1641318790000|2022-01-04 17:53:10|4789.37|4788.97|4789.12|4788.72|4789.37|4788.97|4788.87|4788.47|222
1641318800000|2022-01-04 17:53:20|4788.87|4788.47|4788.87|4788.47|4789.12|4788.72|4788.87|4788.47|304
1641318810000|2022-01-04 17:53:30|4788.62|4788.22|4788.87|4788.47|4788.99|4788.59|4788.62|4788.22|123
1641318820000|2022-01-04 17:53:40|4788.62|4788.22|4789.12|4788.72|4789.12|4788.72|4788.62|4788.22|238
1641318830000|2022-01-04 17:53:50|4788.87|4788.47|4788.12|4787.72|4788.87|4788.47|4788.12|4787.72|327
1641318840000|2022-01-04 17:54:00|4788.62|4788.22|4789.12|4788.72|4789.12|4788.72|4788.62|4788.22|345
1641318850000|2022-01-04 17:54:10|4788.87|4788.47|4788.62|4788.22|4789.12|4788.72|4788.62|4788.22|180
1641318860000|2022-01-04 17:54:20|4788.49|4788.09|4787.87|4787.47|4788.62|4788.22|4787.62|4787.22|331
1641318870000|2022-01-04 17:54:30|4787.62|4787.22|4787.62|4787.22|4787.87|4787.47|4787.62|4787.22|393
1641318880000|2022-01-04 17:54:40|4787.87|4787.47|4788.87|4788.47|4788.87|4788.47|4787.87|4787.47|417
1641318890000|2022-01-04 17:54:50|4788.62|4788.22|4788.62|4788.22|4788.87|4788.47|4788.37|4787.97|136
1641318900000|2022-01-04 17:55:00|4788.87|4788.47|4788.62|4788.22|4788.87|4788.47|4788.37|4787.97|231
1641318910000|2022-01-04 17:55:10|4788.49|4788.09|4788.62|4788.22|4788.62|4788.22|4788.37|4787.97|166
1641318920000|2022-01-04 17:55:20|4788.49|4788.09|4788.12|4787.72|4788.62|4788.22|4788.12|4787.72|126
1641318930000|2022-01-04 17:55:30|4787.87|4787.47|4788.37|4787.97|4788.37|4787.97|4787.87|4787.47|185
1641318940000|2022-01-04 17:55:40|4788.62|4788.22|4789.37|4788.97|4789.37|4788.97|4788.62|4788.22|346
1641318950000|2022-01-04 17:55:50|4789.12|4788.72|4788.62|4788.22|4789.12|4788.72|4788.62|4788.22|149
1641318960000|2022-01-04 17:56:00|4788.87|4788.47|4788.12|4787.72|4788.87|4788.47|4787.87|4787.47|222
1641318970000|2022-01-04 17:56:10|4787.87|4787.47|4787.12|4786.72|4787.87|4787.47|4787.12|4786.72|313
1641318980000|2022-01-04 17:56:20|4787.37|4786.97|4787.12|4786.72|4787.37|4786.97|4786.87|4786.47|502
1641318990000|2022-01-04 17:56:30|4786.99|4786.59|4787.12|4786.72|4787.12|4786.72|4786.87|4786.47|161
1641319000000|2022-01-04 17:56:40|4787.37|4786.97|4787.37|4786.97|4787.37|4786.97|4787.12|4786.72|217
1641319010000|2022-01-04 17:56:50|4787.24|4786.84|4787.12|4786.72|4787.24|4786.84|4786.87|4786.47|188
1641319020000|2022-01-04 17:57:00|4786.99|4786.59|4786.87|4786.47|4787.37|4786.97|4786.87|4786.47|250
1641319030000|2022-01-04 17:57:10|4786.62|4786.22|4786.37|4785.97|4786.62|4786.22|4786.12|4785.72|393
1641319040000|2022-01-04 17:57:20|4786.12|4785.72|4786.12|4785.72|4786.37|4785.97|4786.12|4785.72|139
1641319050000|2022-01-04 17:57:30|4786.37|4785.97|4786.62|4786.22|4786.62|4786.22|4786.37|4785.97|139
1641319060000|2022-01-04 17:57:40|4786.37|4785.97|4785.87|4785.47|4786.37|4785.97|4785.87|4785.47|304
1641319070000|2022-01-04 17:57:50|4786.12|4785.72|4786.12|4785.72|4786.37|4785.97|4785.87|4785.47|277
1641319080000|2022-01-04 17:58:00|4785.87|4785.47|4786.37|4785.97|4786.62|4786.22|4785.87|4785.47|250
1641319090000|2022-01-04 17:58:10|4786.62|4786.22|4786.62|4786.22|4786.87|4786.47|4786.62|4786.22|346
1641319100000|2022-01-04 17:58:20|4786.37|4785.97|4786.12|4785.72|4786.37|4785.97|4786.12|4785.72|81
1641319110000|2022-01-04 17:58:30|4785.87|4785.47|4785.37|4784.97|4786.12|4785.72|4785.37|4784.97|407
1641319120000|2022-01-04 17:58:40|4785.49|4785.09|4785.87|4785.47|4785.87|4785.47|4785.49|4785.09|271
1641319130000|2022-01-04 17:58:50|4785.62|4785.22|4785.87|4785.47|4785.87|4785.47|4785.37|4784.97|110
1641319140000|2022-01-04 17:59:00|4786.12|4785.72|4786.12|4785.72|4786.37|4785.97|4785.87|4785.47|297
1641319150000|2022-01-04 17:59:10|4785.87|4785.47|4786.37|4785.97|4786.37|4785.97|4785.87|4785.47|197
1641319160000|2022-01-04 17:59:20|4786.62|4786.22|4786.62|4786.22|4786.87|4786.47|4786.62|4786.22|222
1641319170000|2022-01-04 17:59:30|4786.87|4786.47|4786.62|4786.22|4787.12|4786.72|4786.62|4786.22|138
1641319180000|2022-01-04 17:59:40|4786.37|4785.97|4786.12|4785.72|4786.62|4786.22|4786.12|4785.72|182
1641319190000|2022-01-04 17:59:50|4786.37|4785.97|4786.37|4785.97|4786.62|4786.22|4786.12|4785.72|161
1641319200000|2022-01-04 18:00:00|4786.12|4785.72|4785.87|4785.47|4786.37|4785.97|4785.87|4785.47|283
1641319210000|2022-01-04 18:00:10|4785.62|4785.22|4785.62|4785.22|4785.87|4785.47|4785.37|4784.97|232
1641319220000|2022-01-04 18:00:20|4785.37|4784.97|4785.62|4785.22|4785.62|4785.22|4785.37|4784.97|295
1641319230000|2022-01-04 18:00:30|4785.37|4784.97|4785.87|4785.47|4785.87|4785.47|4785.37|4784.97|380
1641319240000|2022-01-04 18:00:40|4784.87|4784.47|4784.62|4784.22|4784.87|4784.47|4784.62|4784.22|566
1641319250000|2022-01-04 18:00:50|4784.74|4784.34|4785.37|4784.97|4785.37|4784.97|4784.74|4784.34|469
1641319260000|2022-01-04 18:01:00|4785.12|4784.72|4785.62|4785.22|4785.87|4785.47|4785.12|4784.72|386
1641319270000|2022-01-04 18:01:10|4785.87|4785.47|4785.87|4785.47|4785.87|4785.47|4785.62|4785.22|172
1641319280000|2022-01-04 18:01:20|4785.62|4785.22|4786.37|4785.97|4786.37|4785.97|4785.37|4784.97|392
1641319290000|2022-01-04 18:01:30|4786.12|4785.72|4786.12|4785.72|4786.12|4785.72|4785.87|4785.47|387
1641319300000|2022-01-04 18:01:40|4785.87|4785.47|4785.87|4785.47|4785.87|4785.47|4785.62|4785.22|252
1641319310000|2022-01-04 18:01:50|4786.12|4785.72|4786.37|4785.97|4786.62|4786.22|4785.87|4785.47|173
1641319320000|2022-01-04 18:02:00|4786.12|4785.72|4786.87|4786.47|4786.87|4786.47|4786.12|4785.72|396
1641319330000|2022-01-04 18:02:10|4787.12|4786.72|4787.62|4787.22|4787.87|4787.47|4787.12|4786.72|737
1641319340000|2022-01-04 18:02:20|||||||||250
1641319350000|2022-01-04 18:02:30|4787.87|4787.47|4788.12|4787.72|4788.12|4787.72|4787.62|4787.22|588
1641319360000|2022-01-04 18:02:40|4787.87|4787.47|4787.62|4787.22|4787.87|4787.47|4787.62|4787.22|200
1641319370000|2022-01-04 18:02:50|4787.37|4786.97|4787.37|4786.97|4787.37|4786.97|4787.12|4786.72|423
1641319380000|2022-01-04 18:03:00|4787.62|4787.22|4787.62|4787.22|4787.74|4787.34|4787.37|4786.97|261
1641319390000|2022-01-04 18:03:10|4787.87|4787.47|4787.62|4787.22|4787.87|4787.47|4787.37|4786.97|219
1641319400000|2022-01-04 18:03:20|4787.37|4786.97|4787.62|4787.22|4787.87|4787.47|4787.37|4786.97|365
1641319410000|2022-01-04 18:03:30|4787.87|4787.47|4787.87|4787.47|4787.87|4787.47|4787.62|4787.22|81
1641319420000|2022-01-04 18:03:40|4787.62|4787.22|4787.62|4787.22|4787.62|4787.22|4787.62|4787.22|65
1641319430000|2022-01-04 18:03:50|4787.74|4787.34|4787.62|4787.22|4787.74|4787.34|4787.37|4786.97|293
1641319440000|2022-01-04 18:04:00|4787.87|4787.47|4787.87|4787.47|4788.12|4787.72|4787.62|4787.22|280
1641319450000|2022-01-04 18:04:10|4788.12|4787.72|4787.87|4787.47|4788.12|4787.72|4787.87|4787.47|148
1641319460000|2022-01-04 18:04:20|4788.12|4787.72|4788.12|4787.72|4788.37|4787.97|4788.12|4787.72|161
1641319470000|2022-01-04 18:04:30|4788.37|4787.97|4788.12|4787.72|4788.37|4787.97|4788.12|4787.72|200
1641319480000|2022-01-04 18:04:40|||||||||103
1641319490000|2022-01-04 18:04:50|4787.87|4787.47|4787.87|4787.47|4787.87|4787.47|4787.87|4787.47|170
1641319500000|2022-01-04 18:05:00|4787.62|4787.22|4788.12|4787.72|4788.12|4787.72|4787.62|4787.22|211
1641319510000|2022-01-04 18:05:10|4787.87|4787.47|4787.87|4787.47|4788.12|4787.72|4787.87|4787.47|122
1641319520000|2022-01-04 18:05:20|4788.12|4787.72|4788.62|4788.22|4788.62|4788.22|4788.12|4787.72|188
1641319530000|2022-01-04 18:05:30|4788.37|4787.97|4788.37|4787.97|4788.37|4787.97|4788.12|4787.72|270
1641319540000|2022-01-04 18:05:40|4788.62|4788.22|4788.62|4788.22|4788.62|4788.22|4788.37|4787.97|152
1641319550000|2022-01-04 18:05:50|||||||||74
1641319560000|2022-01-04 18:06:00|4788.37|4787.97|4788.37|4787.97|4788.37|4787.97|4788.37|4787.97|114
1641319570000|2022-01-04 18:06:10|4788.12|4787.72|4788.37|4787.97|4788.37|4787.97|4788.12|4787.72|150
1641319580000|2022-01-04 18:06:20|4788.62|4788.22|4788.37|4787.97|4788.62|4788.22|4788.37|4787.97|74
1641319590000|2022-01-04 18:06:30|4788.62|4788.22|4788.87|4788.47|4788.87|4788.47|4788.62|4788.22|74
1641319600000|2022-01-04 18:06:40|4788.62|4788.22|4788.62|4788.22|4788.62|4788.22|4788.62|4788.22|107
1641319610000|2022-01-04 18:06:50|4788.87|4788.47|4788.87|4788.47|4788.87|4788.47|4788.62|4788.22|151
1641319620000|2022-01-04 18:07:00|4788.62|4788.22|4788.87|4788.47|4789.12|4788.72|4788.62|4788.22|246
1641319630000|2022-01-04 18:07:10|4789.12|4788.72|4789.12|4788.72|4789.12|4788.72|4788.87|4788.47|90
1641319640000|2022-01-04 18:07:20|4788.87|4788.47|4789.12|4788.72|4789.12|4788.72|4788.87|4788.47|319
1641319650000|2022-01-04 18:07:30|4789.37|4788.97|4789.12|4788.72|4789.37|4788.97|4788.87|4788.47|203
1641319660000|2022-01-04 18:07:40|4788.87|4788.47|4789.37|4788.97|4789.62|4789.22|4788.87|4788.47|555
1641319670000|2022-01-04 18:07:50|4789.12|4788.72|4789.12|4788.72|4789.12|4788.72|4789.12|4788.72|164
1641319680000|2022-01-04 18:08:00|4789.87|4789.47|4790.37|4789.97|4790.37|4789.97|4789.87|4789.47|619
1641319690000|2022-01-04 18:08:10|4790.62|4790.22|4790.87|4790.47|4791.37|4790.97|4790.62|4790.22|759
1641319700000|2022-01-04 18:08:20|4790.62|4790.22|4789.87|4789.47|4790.74|4790.34|4789.87|4789.47|396
1641319710000|2022-01-04 18:08:30|4790.12|4789.72|4790.62|4790.22|4790.62|4790.22|4789.87|4789.47|459
1641319720000|2022-01-04 18:08:40|4790.87|4790.47|4790.87|4790.47|4790.87|4790.47|4790.62|4790.22|244
1641319730000|2022-01-04 18:08:50|4790.62|4790.22|4790.62|4790.22|4790.87|4790.47|4790.37|4789.97|240
1641319740000|2022-01-04 18:09:00|4790.37|4789.97|4790.62|4790.22|4790.87|4790.47|4790.37|4789.97|242
1641319750000|2022-01-04 18:09:10|4790.37|4789.97|4790.37|4789.97|4790.62|4790.22|4790.37|4789.97|97
1641319760000|2022-01-04 18:09:20|4790.62|4790.22|4790.37|4789.97|4790.62|4790.22|4790.12|4789.72|144
1641319770000|2022-01-04 18:09:30|4790.12|4789.72|4790.12|4789.72|4790.37|4789.97|4789.87|4789.47|201
1641319780000|2022-01-04 18:09:40|4789.87|4789.47|4788.62|4788.22|4789.87|4789.47|4788.62|4788.22|645
1641319790000|2022-01-04 18:09:50|4788.87|4788.47|4788.87|4788.47|4789.37|4788.97|4788.37|4787.97|559
1641319800000|2022-01-04 18:10:00|4788.62|4788.22|4789.37|4788.97|4789.37|4788.97|4788.62|4788.22|226
1641319810000|2022-01-04 18:10:10|4789.12|4788.72|4788.87|4788.47|4789.37|4788.97|4788.87|4788.47|214
1641319820000|2022-01-04 18:10:20|4788.62|4788.22|4788.37|4787.97|4788.62|4788.22|4788.37|4787.97|148
1641319830000|2022-01-04 18:10:30|4788.62|4788.22|4788.12|4787.72|4788.62|4788.22|4788.12|4787.72|162
1641319840000|2022-01-04 18:10:40|4788.37|4787.97|4788.37|4787.97|4788.62|4788.22|4788.37|4787.97|154
1641319850000|2022-01-04 18:10:50|4788.62|4788.22|4788.62|4788.22|4788.87|4788.47|4788.37|4787.97|230
1641319860000|2022-01-04 18:11:00|4788.87|4788.47|4788.62|4788.22|4788.87|4788.47|4788.62|4788.22|199
1641319870000|2022-01-04 18:11:10|||||||||49
1641319880000|2022-01-04 18:11:20|4788.37|4787.97|4787.87|4787.47|4788.37|4787.97|4787.87|4787.47|260
1641319890000|2022-01-04 18:11:30|4788.12|4787.72|4788.12|4787.72|4788.12|4787.72|4787.87|4787.47|118
1641319900000|2022-01-04 18:11:40|4788.37|4787.97|4788.37|4787.97|4788.37|4787.97|4788.12|4787.72|154
1641319910000|2022-01-04 18:11:50|4788.62|4788.22|4788.49|4788.09|4788.62|4788.22|4788.49|4788.09|89
1641319920000|2022-01-04 18:12:00|4788.62|4788.22|4788.37|4787.97|4788.62|4788.22|4788.37|4787.97|164
1641319930000|2022-01-04 18:12:10|4788.62|4788.22|4788.87|4788.47|4789.12|4788.72|4788.62|4788.22|199
1641319940000|2022-01-04 18:12:20|4788.62|4788.22|4788.87|4788.47|4788.87|4788.47|4788.62|4788.22|156
1641319950000|2022-01-04 18:12:30|4788.62|4788.22|4788.62|4788.22|4788.87|4788.47|4788.62|4788.22|135
1641319960000|2022-01-04 18:12:40|4788.37|4787.97|4788.12|4787.72|4788.37|4787.97|4787.87|4787.47|99
1641319970000|2022-01-04 18:12:50|4787.87|4787.47|4788.24|4787.84|4788.37|4787.97|4787.87|4787.47|166
1641319980000|2022-01-04 18:13:00|4788.12|4787.72|4787.87|4787.47|4788.37|4787.97|4787.87|4787.47|98
1641319990000|2022-01-04 18:13:10|4787.62|4787.22|4787.87|4787.47|4787.87|4787.47|4787.62|4787.22|143
1641320000000|2022-01-04 18:13:20|4787.99|4787.59|4788.12|4787.72|4788.12|4787.72|4787.99|4787.59|82
1641320010000|2022-01-04 18:13:30|4788.37|4787.97|4788.12|4787.72|4788.37|4787.97|4788.12|4787.72|101
1641320020000|2022-01-04 18:13:40|4788.37|4787.97|4788.12|4787.72|4788.37|4787.97|4788.12|4787.72|89
1641320030000|2022-01-04 18:13:50|4788.37|4787.97|4788.12|4787.72|4788.37|4787.97|4788.12|4787.72|174
1641320040000|2022-01-04 18:14:00|4787.99|4787.59|4788.12|4787.72|4788.12|4787.72|4787.99|4787.59|46
1641320050000|2022-01-04 18:14:10|4787.87|4787.47|4788.24|4787.84|4788.37|4787.97|4787.87|4787.47|222
1641320060000|2022-01-04 18:14:20|4788.12|4787.72|4787.62|4787.22|4788.37|4787.97|4787.62|4787.22|98
1641320070000|2022-01-04 18:14:30|4787.37|4786.97|4787.37|4786.97|4787.37|4786.97|4787.37|4786.97|171
1641320080000|2022-01-04 18:14:40|4787.12|4786.72|4787.37|4786.97|4787.37|4786.97|4787.12|4786.72|68
1641320090000|2022-01-04 18:14:50|4787.12|4786.72|4787.37|4786.97|4787.62|4787.22|4787.12|4786.72|156
1641320100000|2022-01-04 18:15:00|4787.62|4787.22|4788.37|4787.97|4788.37|4787.97|4787.37|4786.97|367
1641320110000|2022-01-04 18:15:10|4788.12|4787.72|4787.87|4787.47|4788.12|4787.72|4787.87|4787.47|210
1641320120000|2022-01-04 18:15:20|4787.62|4787.22|4787.74|4787.34|4787.74|4787.34|4787.62|4787.22|120
1641320130000|2022-01-04 18:15:30|4787.62|4787.22|4787.87|4787.47|4788.12|4787.72|4787.62|4787.22|209
1641320140000|2022-01-04 18:15:40|4788.12|4787.72|4787.37|4786.97|4788.12|4787.72|4787.37|4786.97|160
1641320150000|2022-01-04 18:15:50|4787.12|4786.72|4786.62|4786.22|4787.12|4786.72|4786.62|4786.22|267
1641320160000|2022-01-04 18:16:00|4786.37|4785.97|4786.24|4785.84|4786.62|4786.22|4786.24|4785.84|390
1641320170000|2022-01-04 18:16:10|4786.12|4785.72|4785.87|4785.47|4786.12|4785.72|4785.87|4785.47|220
1641320180000|2022-01-04 18:16:20|4785.62|4785.22|4785.62|4785.22|4785.62|4785.22|4785.62|4785.22|137
1641320190000|2022-01-04 18:16:30|4785.37|4784.97|4785.62|4785.22|4786.12|4785.72|4785.37|4784.97|280
1641320200000|2022-01-04 18:16:40|4785.37|4784.97|4785.87|4785.47|4785.87|4785.47|4785.37|4784.97|354
1641320210000|2022-01-04 18:16:50|4785.62|4785.22|4785.62|4785.22|4785.74|4785.34|4785.37|4784.97|102
1641320220000|2022-01-04 18:17:00|4785.49|4785.09|4785.37|4784.97|4785.62|4785.22|4785.12|4784.72|202
1641320230000|2022-01-04 18:17:10|4785.49|4785.09|4785.37|4784.97|4785.49|4785.09|4784.87|4784.47|936
1641320240000|2022-01-04 18:17:20|4785.62|4785.22|4785.37|4784.97|4785.62|4785.22|4785.37|4784.97|204
1641320250000|2022-01-04 18:17:30|4785.62|4785.22|4785.62|4785.22|4785.87|4785.47|4785.37|4784.97|187
1641320260000|2022-01-04 18:17:40|4785.87|4785.47|4786.12|4785.72|4786.12|4785.72|4785.87|4785.47|207
1641320270000|2022-01-04 18:17:50|4786.37|4785.97|4786.37|4785.97|4786.37|4785.97|4786.37|4785.97|203
1641320280000|2022-01-04 18:18:00|4786.12|4785.72|4785.87|4785.47|4786.12|4785.72|4785.87|4785.47|190
1641320290000|2022-01-04 18:18:10|4785.62|4785.22|4785.62|4785.22|4785.87|4785.47|4785.62|4785.22|176
1641320300000|2022-01-04 18:18:20|4785.37|4784.97|4785.12|4784.72|4785.37|4784.97|4785.12|4784.72|268
1641320310000|2022-01-04 18:18:30|4784.87|4784.47|4785.12|4784.72|4785.12|4784.72|4784.87|4784.47|333
1641320320000|2022-01-04 18:18:40|4785.37|4784.97|4785.37|4784.97|4785.62|4785.22|4785.37|4784.97|211
1641320330000|2022-01-04 18:18:50|4785.62|4785.22|4785.12|4784.72|4785.62|4785.22|4785.12|4784.72|267
1641320340000|2022-01-04 18:19:00|4785.37|4784.97|4785.37|4784.97|4785.37|4784.97|4785.37|4784.97|62
1641320350000|2022-01-04 18:19:10|4785.12|4784.72|4784.87|4784.47|4785.12|4784.72|4784.87|4784.47|214
1641320360000|2022-01-04 18:19:20|4785.12|4784.72|4785.12|4784.72|4785.37|4784.97|4785.12|4784.72|104
1641320370000|2022-01-04 18:19:30|4785.24|4784.84|4785.62|4785.22|4785.62|4785.22|4785.24|4784.84|374
1641320380000|2022-01-04 18:19:40|4785.37|4784.97|4785.37|4784.97|4785.62|4785.22|4785.37|4784.97|219
1641320390000|2022-01-04 18:19:50|4785.62|4785.22|4785.37|4784.97|4785.62|4785.22|4785.12|4784.72|394
1641320400000|2022-01-04 18:20:00|4785.12|4784.72|4785.87|4785.47|4785.87|4785.47|4785.12|4784.72|203
1641320410000|2022-01-04 18:20:10|4785.62|4785.22|4785.87|4785.47|4785.87|4785.47|4785.62|4785.22|110
1641320420000|2022-01-04 18:20:20|4785.62|4785.22|4785.62|4785.22|4785.74|4785.34|4785.37|4784.97|153
1641320430000|2022-01-04 18:20:30|4785.74|4785.34|4785.87|4785.47|4785.87|4785.47|4785.62|4785.22|153
1641320440000|2022-01-04 18:20:40|4786.12|4785.72|4785.87|4785.47|4786.12|4785.72|4785.87|4785.47|155
1641320450000|2022-01-04 18:20:50|4786.12|4785.72|4786.12|4785.72|4786.12|4785.72|4785.87|4785.47|200
1641320460000|2022-01-04 18:21:00|4786.37|4785.97|4787.12|4786.72|4787.12|4786.72|4786.37|4785.97|433
1641320470000|2022-01-04 18:21:10|4786.87|4786.47|4786.37|4785.97|4786.87|4786.47|4786.37|4785.97|300
1641320480000|2022-01-04 18:21:20|4786.12|4785.72|4786.37|4785.97|4786.62|4786.22|4786.12|4785.72|260
1641320490000|2022-01-04 18:21:30|4786.62|4786.22|4786.62|4786.22|4786.62|4786.22|4786.37|4785.97|96
1641320500000|2022-01-04 18:21:40|4786.37|4785.97|4785.37|4784.97|4786.37|4785.97|4785.37|4784.97|437
1641320510000|2022-01-04 18:21:50|4785.62|4785.22|4785.37|4784.97|4785.62|4785.22|4785.37|4784.97|254
1641320520000|2022-01-04 18:22:00|4785.62|4785.22|4785.62|4785.22|4785.62|4785.22|4785.37|4784.97|164
1641320530000|2022-01-04 18:22:10|4785.87|4785.47|4785.87|4785.47|4785.87|4785.47|4785.62|4785.22|285
1641320540000|2022-01-04 18:22:20|4785.74|4785.34|4785.62|4785.22|4785.87|4785.47|4785.62|4785.22|184
1641320550000|2022-01-04 18:22:30|4785.49|4785.09|4785.12|4784.72|4785.62|4785.22|4785.12|4784.72|348
1641320560000|2022-01-04 18:22:40|4785.37|4784.97|4785.37|4784.97|4785.37|4784.97|4785.12|4784.72|194
1641320570000|2022-01-04 18:22:50|4785.12|4784.72|4785.37|4784.97|4785.37|4784.97|4785.12|4784.72|114
1641320580000|2022-01-04 18:23:00|4785.12|4784.72|4784.99|4784.59|4785.37|4784.97|4784.87|4784.47|210
1641320590000|2022-01-04 18:23:10|4784.87|4784.47|4784.37|4783.97|4784.99|4784.59|4784.37|4783.97|920
1641320600000|2022-01-04 18:23:20|4784.62|4784.22|4784.87|4784.47|4784.87|4784.47|4784.62|4784.22|254
1641320610000|2022-01-04 18:23:30|4785.12|4784.72|4784.62|4784.22|4785.12|4784.72|4784.62|4784.22|238
1641320620000|2022-01-04 18:23:40|4784.49|4784.09|4784.62|4784.22|4784.62|4784.22|4784.37|4783.97|130
1641320630000|2022-01-04 18:23:50|4784.87|4784.47|4784.62|4784.22|4784.87|4784.47|4784.62|4784.22|55
1641320640000|2022-01-04 18:24:00|4784.87|4784.47|4784.87|4784.47|4784.87|4784.47|4784.62|4784.22|54
1641320650000|2022-01-04 18:24:10|4784.62|4784.22|4785.12|4784.72|4785.12|4784.72|4784.62|4784.22|403
1641320660000|2022-01-04 18:24:20|4784.87|4784.47|4786.37|4785.97|4786.37|4785.97|4784.87|4784.47|483
1641320670000|2022-01-04 18:24:30|4786.62|4786.22|4786.37|4785.97|4786.87|4786.47|4786.37|4785.97|348
1641320680000|2022-01-04 18:24:40|4786.12|4785.72|4786.37|4785.97|4786.62|4786.22|4786.12|4785.72|154
1641320690000|2022-01-04 18:24:50|4786.62|4786.22|4786.37|4785.97|4786.62|4786.22|4786.37|4785.97|226
1641320700000|2022-01-04 18:25:00|4786.12|4785.72|4786.12|4785.72|4786.12|4785.72|4786.12|4785.72|167
1641320710000|2022-01-04 18:25:10|4786.37|4785.97|4785.62|4785.22|4786.37|4785.97|4785.62|4785.22|161
1641320720000|2022-01-04 18:25:20|4785.87|4785.47|4785.87|4785.47|4785.87|4785.47|4785.87|4785.47|74
1641320730000|2022-01-04 18:25:30|4786.12|4785.72|4786.12|4785.72|4786.37|4785.97|4786.12|4785.72|107
1641320740000|2022-01-04 18:25:40|4786.37|4785.97|4786.62|4786.22|4786.87|4786.47|4786.37|4785.97|219
1641320750000|2022-01-04 18:25:50|4786.74|4786.34|4787.87|4787.47|4787.87|4787.47|4786.74|4786.34|812
1641320760000|2022-01-04 18:26:00|4787.62|4787.22|4788.62|4788.22|4788.87|4788.47|4787.62|4787.22|423
1641320770000|2022-01-04 18:26:10|4788.37|4787.97|4789.12|4788.72|4789.62|4789.22|4788.37|4787.97|743
1641320780000|2022-01-04 18:26:20|4788.87|4788.47|4788.87|4788.47|4789.12|4788.72|4788.87|4788.47|448
1641320790000|2022-01-04 18:26:30|4788.62|4788.22|4788.62|4788.22|4788.62|4788.22|4788.12|4787.72|284
1641320800000|2022-01-04 18:26:40|4788.87|4788.47|4789.12|4788.72|4789.37|4788.97|4788.62|4788.22|220
1641320810000|2022-01-04 18:26:50|4789.37|4788.97|4789.12|4788.72|4789.37|4788.97|4789.12|4788.72|223
1641320820000|2022-01-04 18:27:00|4788.87|4788.47|4788.62|4788.22|4789.12|4788.72|4788.37|4787.97|334
1641320830000|2022-01-04 18:27:10|4788.37|4787.97|4788.62|4788.22|4788.62|4788.22|4788.37|4787.97|128
1641320840000|2022-01-04 18:27:20|4788.37|4787.97|4788.37|4787.97|4788.37|4787.97|4788.24|4787.84|190
1641320850000|2022-01-04 18:27:30|4788.12|4787.72|4787.87|4787.47|4788.12|4787.72|4787.62|4787.22|206
1641320860000|2022-01-04 18:27:40|4787.62|4787.22|4787.87|4787.47|4787.87|4787.47|4787.62|4787.22|251
1641320870000|2022-01-04 18:27:50|4787.62|4787.22|4787.37|4786.97|4787.62|4787.22|4787.37|4786.97|131
1641320880000|2022-01-04 18:28:00|4787.62|4787.22|4787.12|4786.72|4787.62|4787.22|4786.87|4786.47|216
1641320890000|2022-01-04 18:28:10|4786.87|4786.47|4787.12|4786.72|4787.12|4786.72|4786.87|4786.47|225
1641320900000|2022-01-04 18:28:20|4787.37|4786.97|4787.12|4786.72|4787.37|4786.97|4787.12|4786.72|101
1641320910000|2022-01-04 18:28:30|4787.37|4786.97|4787.62|4787.22|4787.87|4787.47|4787.12|4786.72|162
1641320920000|2022-01-04 18:28:40|4787.87|4787.47|4787.62|4787.22|4787.87|4787.47|4787.37|4786.97|188
1641320930000|2022-01-04 18:28:50|4787.87|4787.47|4787.62|4787.22|4787.87|4787.47|4787.62|4787.22|82
1641320940000|2022-01-04 18:29:00|4787.37|4786.97|4787.62|4787.22|4787.87|4787.47|4787.37|4786.97|174
1641320950000|2022-01-04 18:29:10|4787.12|4786.72|4787.12|4786.72|4787.12|4786.72|4787.12|4786.72|421
1641320960000|2022-01-04 18:29:20|4786.87|4786.47|4787.12|4786.72|4787.12|4786.72|4786.87|4786.47|88
1641320970000|2022-01-04 18:29:30|4786.87|4786.47|4786.62|4786.22|4786.87|4786.47|4786.37|4785.97|252
1641320980000|2022-01-04 18:29:40|4786.87|4786.47|4786.87|4786.47|4786.87|4786.47|4786.62|4786.22|205
1641320990000|2022-01-04 18:29:50|4786.74|4786.34|4785.99|4785.59|4786.87|4786.47|4785.99|4785.59|213
1641321000000|2022-01-04 18:30:00|4786.12|4785.72|4786.12|4785.72|4786.37|4785.97|4786.12|4785.72|430
1641321010000|2022-01-04 18:30:10|4785.87|4785.47|4784.87|4784.47|4785.87|4785.47|4784.62|4784.22|580
1641321020000|2022-01-04 18:30:20|4784.62|4784.22|4783.62|4783.22|4784.87|4784.47|4783.37|4782.97|886
1641321030000|2022-01-04 18:30:30|4783.87|4783.47|4781.87|4781.47|4783.87|4783.47|4781.87|4781.47|2042
1641321040000|2022-01-04 18:30:40|4782.12|4781.72|4781.62|4781.22|4782.37|4781.97|4781.37|4780.97|1447
1641321050000|2022-01-04 18:30:50|4781.37|4780.97|4778.87|4778.47|4781.37|4780.97|4778.62|4778.22|2325
1641321060000|2022-01-04 18:31:00|4779.12|4778.72|4780.87|4780.47|4780.87|4780.47|4779.12|4778.72|1671
1641321070000|2022-01-04 18:31:10|4781.12|4780.72|4781.62|4781.22|4781.62|4781.22|4780.87|4780.47|1096
1641321080000|2022-01-04 18:31:20|4781.12|4780.72|4781.12|4780.72|4781.12|4780.72|4780.87|4780.47|594
1641321090000|2022-01-04 18:31:30|4781.37|4780.97|4782.62|4782.22|4782.62|4782.22|4781.37|4780.97|520
1641321100000|2022-01-04 18:31:40|4782.37|4781.97|4782.12|4781.72|4782.62|4782.22|4781.62|4781.22|390
1641321110000|2022-01-04 18:31:50|4781.87|4781.47|4781.87|4781.47|4782.12|4781.72|4781.87|4781.47|165
1641321120000|2022-01-04 18:32:00|4782.12|4781.72|4783.12|4782.72|4783.62|4783.22|4782.12|4781.72|974
1641321130000|2022-01-04 18:32:10|4783.37|4782.97|4782.12|4781.72|4783.37|4782.97|4781.62|4781.22|600
1641321140000|2022-01-04 18:32:20|4781.87|4781.47|4781.87|4781.47|4782.37|4781.97|4781.62|4781.22|236
1641321150000|2022-01-04 18:32:30|4781.62|4781.22|4782.12|4781.72|4782.12|4781.72|4781.62|4781.22|239
1641321160000|2022-01-04 18:32:40|4782.37|4781.97|4782.12|4781.72|4782.62|4782.22|4782.12|4781.72|210
1641321170000|2022-01-04 18:32:50|4781.87|4781.47|4781.37|4780.97|4781.87|4781.47|4781.37|4780.97|163
1641321180000|2022-01-04 18:33:00|4781.12|4780.72|4781.37|4780.97|4781.37|4780.97|4780.87|4780.47|566
1641321190000|2022-01-04 18:33:10|4781.62|4781.22|4780.87|4780.47|4781.62|4781.22|4780.62|4780.22|253
1641321200000|2022-01-04 18:33:20|4780.62|4780.22|4781.12|4780.72|4781.12|4780.72|4780.62|4780.22|204
1641321210000|2022-01-04 18:33:30|4781.37|4780.97|4780.87|4780.47|4781.37|4780.97|4780.87|4780.47|435
1641321220000|2022-01-04 18:33:40|4781.12|4780.72|4781.37|4780.97|4781.37|4780.97|4780.87|4780.47|189
1641321230000|2022-01-04 18:33:50|4781.62|4781.22|4781.37|4780.97|4781.87|4781.47|4781.37|4780.97|321
1641321240000|2022-01-04 18:34:00|4781.62|4781.22|4780.87|4780.47|4781.62|4781.22|4780.62|4780.22|344
1641321250000|2022-01-04 18:34:10|4781.12|4780.72|4780.37|4779.97|4781.12|4780.72|4780.12|4779.72|388
1641321260000|2022-01-04 18:34:20|4780.12|4779.72|4780.12|4779.72|4780.12|4779.72|4779.87|4779.47|348
1641321270000|2022-01-04 18:34:30|4780.37|4779.97|4780.37|4779.97|4780.62|4780.22|4780.12|4779.72|246
1641321280000|2022-01-04 18:34:40|4780.62|4780.22|4779.87|4779.47|4780.62|4780.22|4779.87|4779.47|470
1641321290000|2022-01-04 18:34:50|4779.37|4778.97|4779.12|4778.72|4779.87|4779.47|4779.12|4778.72|723
1641321300000|2022-01-04 18:35:00|4779.37|4778.97|4779.62|4779.22|4780.37|4779.97|4779.12|4778.72|821
1641321310000|2022-01-04 18:35:10|4779.37|4778.97|4780.12|4779.72|4780.12|4779.72|4779.37|4778.97|365
1641321320000|2022-01-04 18:35:20|4779.87|4779.47|4779.37|4778.97|4779.87|4779.47|4779.12|4778.72|744
1641321330000|2022-01-04 18:35:30|4779.12|4778.72|4779.49|4779.09|4779.87|4779.47|4779.12|4778.72|312
1641321340000|2022-01-04 18:35:40|4779.62|4779.22|4780.12|4779.72|4780.62|4780.22|4779.62|4779.22|426
1641321350000|2022-01-04 18:35:50|4779.87|4779.47|4779.87|4779.47|4779.87|4779.47|4779.62|4779.22|335
1641321360000|2022-01-04 18:36:00|4780.12|4779.72|4780.37|4779.97|4780.37|4779.97|4779.87|4779.47|258
1641321370000|2022-01-04 18:36:10|4780.12|4779.72|4779.62|4779.22|4780.12|4779.72|4779.62|4779.22|258
1641321380000|2022-01-04 18:36:20|4779.87|4779.47|4779.37|4778.97|4779.87|4779.47|4779.37|4778.97|275
1641321390000|2022-01-04 18:36:30|4779.62|4779.22|4779.62|4779.22|4779.87|4779.47|4779.62|4779.22|368
1641321400000|2022-01-04 18:36:40|4779.87|4779.47|4779.12|4778.72|4779.87|4779.47|4778.87|4778.47|319
1641321410000|2022-01-04 18:36:50|4779.37|4778.97|4778.62|4778.22|4779.37|4778.97|4778.62|4778.22|507
1641321420000|2022-01-04 18:37:00|4778.87|4778.47|4779.87|4779.47|4780.12|4779.72|4778.87|4778.47|1351
1641321430000|2022-01-04 18:37:10|4779.62|4779.22|4779.87|4779.47|4780.12|4779.72|4779.62|4779.22|358
1641321440000|2022-01-04 18:37:20|4780.12|4779.72|4780.37|4779.97|4780.37|4779.97|4779.87|4779.47|192
1641321450000|2022-01-04 18:37:30|4780.62|4780.22|4780.12|4779.72|4780.62|4780.22|4780.12|4779.72|288
1641321460000|2022-01-04 18:37:40|4779.87|4779.47|4780.12|4779.72|4780.12|4779.72|4779.87|4779.47|173
1641321470000|2022-01-04 18:37:50|4780.37|4779.97|4779.99|4779.59|4780.37|4779.97|4779.62|4779.22|506
1641321480000|2022-01-04 18:38:00|4779.87|4779.47|4780.12|4779.72|4780.37|4779.97|4779.87|4779.47|356
1641321490000|2022-01-04 18:38:10|4779.99|4779.59|4780.37|4779.97|4780.37|4779.97|4779.87|4779.47|317
1641321500000|2022-01-04 18:38:20|4780.12|4779.72|4780.87|4780.47|4780.87|4780.47|4780.12|4779.72|176
1641321510000|2022-01-04 18:38:30|4781.12|4780.72|4781.12|4780.72|4781.62|4781.22|4780.87|4780.47|552
1641321520000|2022-01-04 18:38:40|4781.37|4780.97|4780.87|4780.47|4781.37|4780.97|4780.87|4780.47|279
1641321530000|2022-01-04 18:38:50|4780.62|4780.22|4780.87|4780.47|4781.12|4780.72|4780.62|4780.22|268
1641321540000|2022-01-04 18:39:00|4780.62|4780.22|4782.12|4781.72|4783.12|4782.72|4780.62|4780.22|1100
1641321550000|2022-01-04 18:39:10|4781.87|4781.47|4782.62|4782.22|4782.62|4782.22|4781.87|4781.47|396
1641321560000|2022-01-04 18:39:20|4782.37|4781.97|4782.87|4782.47|4782.87|4782.47|4782.12|4781.72|620
1641321570000|2022-01-04 18:39:30|4783.12|4782.72|4783.12|4782.72|4783.12|4782.72|4782.62|4782.22|596
1641321580000|2022-01-04 18:39:40|4783.37|4782.97|4782.37|4781.97|4783.37|4782.97|4782.12|4781.72|396
1641321590000|2022-01-04 18:39:50|4782.12|4781.72|4782.12|4781.72|4782.62|4782.22|4782.12|4781.72|297
1641321600000|2022-01-04 18:40:00|4781.62|4781.22|4781.12|4780.72|4781.62|4781.22|4781.12|4780.72|526
1641321610000|2022-01-04 18:40:10|4780.87|4780.47|4781.62|4781.22|4781.62|4781.22|4780.87|4780.47|173
1641321620000|2022-01-04 18:40:20|4781.87|4781.47|4781.62|4781.22|4782.12|4781.72|4781.62|4781.22|205
1641321630000|2022-01-04 18:40:30|4781.37|4780.97|4781.12|4780.72|4781.37|4780.97|4780.87|4780.47|159
1641321640000|2022-01-04 18:40:40|4781.37|4780.97|4781.12|4780.72|4781.37|4780.97|4781.12|4780.72|88
1641321650000|2022-01-04 18:40:50|4781.37|4780.97|4781.62|4781.22|4781.87|4781.47|4781.37|4780.97|192
1641321660000|2022-01-04 18:41:00|4781.37|4780.97|4781.37|4780.97|4781.62|4781.22|4781.37|4780.97|146
1641321670000|2022-01-04 18:41:10|4781.24|4780.84|4781.12|4780.72|4781.24|4780.84|4780.37|4779.97|388
1641321680000|2022-01-04 18:41:20|4780.87|4780.47|4780.87|4780.47|4780.87|4780.47|4780.62|4780.22|110
1641321690000|2022-01-04 18:41:30|4781.12|4780.72|4780.87|4780.47|4781.12|4780.72|4780.87|4780.47|133
1641321700000|2022-01-04 18:41:40|4780.62|4780.22|4781.12|4780.72|4781.37|4780.97|4780.62|4780.22|130
1641321710000|2022-01-04 18:41:50|4781.37|4780.97|4781.12|4780.72|4781.37|4780.97|4781.12|4780.72|104
1641321720000|2022-01-04 18:42:00|4781.37|4780.97|4782.12|4781.72|4782.12|4781.72|4781.37|4780.97|172
1641321730000|2022-01-04 18:42:10|4782.24|4781.84|4782.12|4781.72|4782.37|4781.97|4782.12|4781.72|211
1641321740000|2022-01-04 18:42:20|4781.99|4781.59|4781.87|4781.47|4782.12|4781.72|4781.74|4781.34|201
1641321750000|2022-01-04 18:42:30|4782.12|4781.72|4781.62|4781.22|4782.37|4781.97|4781.62|4781.22|148
1641321760000|2022-01-04 18:42:40|4781.87|4781.47|4781.62|4781.22|4781.87|4781.47|4781.62|4781.22|79
1641321770000|2022-01-04 18:42:50|4781.87|4781.47|4782.12|4781.72|4782.12|4781.72|4781.62|4781.22|149
1641321780000|2022-01-04 18:43:00|4781.99|4781.59|4782.49|4782.09|4782.62|4782.22|4781.99|4781.59|337
1641321790000|2022-01-04 18:43:10|4782.37|4781.97|4781.49|4781.09|4782.37|4781.97|4781.49|4781.09|170
1641321800000|2022-01-04 18:43:20|4781.62|4781.22|4781.62|4781.22|4781.62|4781.22|4781.37|4780.97|45
1641321810000|2022-01-04 18:43:30|4781.37|4780.97|4781.37|4780.97|4781.37|4780.97|4781.12|4780.72|148
1641321820000|2022-01-04 18:43:40|4781.62|4781.22|4781.37|4780.97|4781.62|4781.22|4781.37|4780.97|171
1641321830000|2022-01-04 18:43:50|4781.62|4781.22|4781.87|4781.47|4781.87|4781.47|4781.62|4781.22|138
1641321840000|2022-01-04 18:44:00|4782.12|4781.72|4782.62|4782.22|4782.62|4782.22|4781.62|4781.22|188
1641321850000|2022-01-04 18:44:10|||||||||34
1641321860000|2022-01-04 18:44:20|4782.37|4781.97|4782.37|4781.97|4783.12|4782.72|4782.37|4781.97|816
1641321870000|2022-01-04 18:44:30|4782.12|4781.72|4782.12|4781.72|4782.12|4781.72|4781.62|4781.22|239
1641321880000|2022-01-04 18:44:40|4781.87|4781.47|4781.87|4781.47|4782.12|4781.72|4781.37|4780.97|429
1641321890000|2022-01-04 18:44:50|4781.62|4781.22|4781.87|4781.47|4782.12|4781.72|4781.37|4780.97|242
1641321900000|2022-01-04 18:45:00|4782.12|4781.72|4782.12|4781.72|4782.37|4781.97|4781.87|4781.47|243
1641321910000|2022-01-04 18:45:10|4782.37|4781.97|4781.87|4781.47|4782.62|4782.22|4781.87|4781.47|304
1641321920000|2022-01-04 18:45:20|4781.62|4781.22|4782.37|4781.97|4782.37|4781.97|4781.62|4781.22|231
1641321930000|2022-01-04 18:45:30|4782.62|4782.22|4782.62|4782.22|4782.62|4782.22|4782.62|4782.22|58
1641321940000|2022-01-04 18:45:40|4782.87|4782.47|4782.62|4782.22|4783.12|4782.72|4782.62|4782.22|346
1641321950000|2022-01-04 18:45:50|4782.87|4782.47|4783.12|4782.72|4783.37|4782.97|4782.62|4782.22|197
1641321960000|2022-01-04 18:46:00|4782.87|4782.47|4782.62|4782.22|4783.12|4782.72|4782.62|4782.22|168
1641321970000|2022-01-04 18:46:10|4782.87|4782.47|4782.62|4782.22|4782.87|4782.47|4782.62|4782.22|172
1641321980000|2022-01-04 18:46:20|4782.37|4781.97|4783.12|4782.72|4783.37|4782.97|4782.37|4781.97|232
1641321990000|2022-01-04 18:46:30|4782.87|4782.47|4782.62|4782.22|4782.87|4782.47|4782.62|4782.22|104
1641322000000|2022-01-04 18:46:40|4782.37|4781.97|4782.37|4781.97|4782.62|4782.22|4782.37|4781.97|130
1641322010000|2022-01-04 18:46:50|4782.24|4781.84|4782.37|4781.97|4782.37|4781.97|4782.12|4781.72|74
1641322020000|2022-01-04 18:47:00|4782.12|4781.72|4781.87|4781.47|4782.12|4781.72|4781.87|4781.47|192
1641322030000|2022-01-04 18:47:10|4782.37|4781.97|4782.62|4782.22|4782.62|4782.22|4782.37|4781.97|230
1641322040000|2022-01-04 18:47:20|4782.37|4781.97|4782.62|4782.22|4782.62|4782.22|4782.37|4781.97|108
1641322050000|2022-01-04 18:47:30|4782.49|4782.09|4782.12|4781.72|4782.62|4782.22|4782.12|4781.72|173
1641322060000|2022-01-04 18:47:40|4781.99|4781.59|4781.62|4781.22|4781.99|4781.59|4781.62|4781.22|160
1641322070000|2022-01-04 18:47:50|4781.74|4781.34|4781.37|4780.97|4781.87|4781.47|4781.12|4780.72|192
1641322080000|2022-01-04 18:48:00|4781.62|4781.22|4781.87|4781.47|4782.12|4781.72|4781.62|4781.22|203
1641322090000|2022-01-04 18:48:10|4781.62|4781.22|4781.62|4781.22|4781.87|4781.47|4781.62|4781.22|143
1641322100000|2022-01-04 18:48:20|4782.12|4781.72|4782.12|4781.72|4782.12|4781.72|4782.12|4781.72|82
1641322110000|2022-01-04 18:48:30|4781.87|4781.47|4781.62|4781.22|4781.87|4781.47|4781.62|4781.22|145
1641322120000|2022-01-04 18:48:40|4781.37|4780.97|4781.62|4781.22|4781.62|4781.22|4781.37|4780.97|50
1641322130000|2022-01-04 18:48:50|4781.87|4781.47|4781.62|4781.22|4781.87|4781.47|4781.62|4781.22|90
1641322140000|2022-01-04 18:49:00|4781.87|4781.47|4781.62|4781.22|4781.87|4781.47|4781.37|4780.97|207
1641322150000|2022-01-04 18:49:10|4781.87|4781.47|4781.87|4781.47|4781.87|4781.47|4781.62|4781.22|106
1641322160000|2022-01-04 18:49:20|4781.62|4781.22|4781.37|4780.97|4781.87|4781.47|4781.12|4780.72|113
1641322170000|2022-01-04 18:49:30|4781.12|4780.72|4781.37|4780.97|4781.62|4781.22|4781.12|4780.72|138
1641322180000|2022-01-04 18:49:40|4781.62|4781.22|4781.62|4781.22|4781.62|4781.22|4781.37|4780.97|142
1641322190000|2022-01-04 18:49:50|4781.87|4781.47|4781.62|4781.22|4781.87|4781.47|4781.37|4780.97|139
1641322200000|2022-01-04 18:50:00|4781.37|4780.97|4781.37|4780.97|4781.37|4780.97|4781.12|4780.72|184
1641322210000|2022-01-04 18:50:10|4781.12|4780.72|4781.12|4780.72|4781.37|4780.97|4780.62|4780.22|170
1641322220000|2022-01-04 18:50:20|4780.87|4780.47|4780.62|4780.22|4781.12|4780.72|4780.62|4780.22|153
1641322230000|2022-01-04 18:50:30|4780.87|4780.47|4780.87|4780.47|4780.87|4780.47|4780.62|4780.22|363
1641322240000|2022-01-04 18:50:40|4780.62|4780.22|4780.37|4779.97|4780.74|4780.34|4780.12|4779.72|261
1641322250000|2022-01-04 18:50:50|4780.62|4780.22|4780.62|4780.22|4780.62|4780.22|4780.37|4779.97|132
1641322260000|2022-01-04 18:51:00|4780.49|4780.09|4779.87|4779.47|4780.87|4780.47|4779.87|4779.47|550
1641322270000|2022-01-04 18:51:10|4780.12|4779.72|4780.62|4780.22|4780.62|4780.22|4780.12|4779.72|87
1641322280000|2022-01-04 18:51:20|4780.37|4779.97|4780.37|4779.97|4780.62|4780.22|4780.12|4779.72|384
1641322290000|2022-01-04 18:51:30|4780.24|4779.84|4779.37|4778.97|4780.24|4779.84|4779.12|4778.72|762
1641322300000|2022-01-04 18:51:40|4779.62|4779.22|4779.62|4779.22|4779.87|4779.47|4779.37|4778.97|246
1641322310000|2022-01-04 18:51:50|4779.87|4779.47|4779.87|4779.47|4779.87|4779.47|4779.62|4779.22|192
1641322320000|2022-01-04 18:52:00|4779.62|4779.22|4779.37|4778.97|4779.62|4779.22|4779.37|4778.97|306
1641322330000|2022-01-04 18:52:10|4779.24|4778.84|4779.37|4778.97|4779.37|4778.97|4779.12|4778.72|367
1641322340000|2022-01-04 18:52:20|4779.12|4778.72|4779.12|4778.72|4779.37|4778.97|4779.12|4778.72|363
1641322350000|2022-01-04 18:52:30|4778.87|4778.47|4779.12|4778.72|4779.12|4778.72|4778.87|4778.47|266
1641322360000|2022-01-04 18:52:40|4778.87|4778.47|4778.87|4778.47|4778.87|4778.47|4778.62|4778.22|268
1641322370000|2022-01-04 18:52:50|4779.12|4778.72|4779.87|4779.47|4779.87|4779.47|4779.12|4778.72|341
1641322380000|2022-01-04 18:53:00|4779.62|4779.22|4779.62|4779.22|4779.87|4779.47|4779.62|4779.22|395
1641322390000|2022-01-04 18:53:10|4779.37|4778.97|4779.37|4778.97|4779.37|4778.97|4778.87|4778.47|247
1641322400000|2022-01-04 18:53:20|4779.24|4778.84|4778.87|4778.47|4779.37|4778.97|4778.87|4778.47|147
1641322410000|2022-01-04 18:53:30|4779.12|4778.72|4778.87|4778.47|4779.12|4778.72|4778.62|4778.22|214
1641322420000|2022-01-04 18:53:40|4778.62|4778.22|4778.62|4778.22|4779.12|4778.72|4778.62|4778.22|164
1641322430000|2022-01-04 18:53:50|4778.87|4778.47|4778.62|4778.22|4778.87|4778.47|4778.37|4777.97|185
1641322440000|2022-01-04 18:54:00|4778.87|4778.47|4778.62|4778.22|4778.87|4778.47|4778.62|4778.22|299
1641322450000|2022-01-04 18:54:10|4777.87|4777.47|4777.37|4776.97|4777.87|4777.47|4777.12|4776.72|1094
1641322460000|2022-01-04 18:54:20|4777.12|4776.72|4777.37|4776.97|4777.87|4777.47|4777.12|4776.72|312
1641322470000|2022-01-04 18:54:30|4777.12|4776.72|4776.87|4776.47|4777.12|4776.72|4776.62|4776.22|687
1641322480000|2022-01-04 18:54:40|4777.12|4776.72|4778.12|4777.72|4778.12|4777.72|4777.12|4776.72|496
1641322490000|2022-01-04 18:54:50|4778.37|4777.97|4778.37|4777.97|4778.37|4777.97|4778.12|4777.72|245
1641322500000|2022-01-04 18:55:00|4778.12|4777.72|4777.87|4777.47|4778.37|4777.97|4777.87|4777.47|265
1641322510000|2022-01-04 18:55:10|4778.12|4777.72|4777.12|4776.72|4778.12|4777.72|4777.12|4776.72|383
1641322520000|2022-01-04 18:55:20|4777.24|4776.84|4777.12|4776.72|4777.37|4776.97|4776.87|4776.47|389
1641322530000|2022-01-04 18:55:30|4776.87|4776.47|4776.62|4776.22|4777.12|4776.72|4776.37|4775.97|367
1641322540000|2022-01-04 18:55:40|4776.37|4775.97|4777.12|4776.72|4777.12|4776.72|4776.37|4775.97|862
1641322550000|2022-01-04 18:55:50|4776.87|4776.47|4776.37|4775.97|4776.87|4776.47|4776.37|4775.97|423
1641322560000|2022-01-04 18:56:00|4776.62|4776.22|4777.12|4776.72|4777.12|4776.72|4776.62|4776.22|331
1641322570000|2022-01-04 18:56:10|4776.87|4776.47|4777.12|4776.72|4777.12|4776.72|4776.62|4776.22|199
1641322580000|2022-01-04 18:56:20|4776.87|4776.47|4776.62|4776.22|4776.87|4776.47|4776.62|4776.22|171
1641322590000|2022-01-04 18:56:30|4776.87|4776.47|4776.62|4776.22|4776.87|4776.47|4776.62|4776.22|175
1641322600000|2022-01-04 18:56:40|4776.87|4776.47|4776.62|4776.22|4776.87|4776.47|4776.37|4775.97|309
1641322610000|2022-01-04 18:56:50|4776.37|4775.97|4775.37|4774.97|4776.37|4775.97|4775.37|4774.97|1504
1641322620000|2022-01-04 18:57:00|4775.12|4774.72|4774.62|4774.22|4775.37|4774.97|4774.62|4774.22|802
1641322630000|2022-01-04 18:57:10|4774.87|4774.47|4774.87|4774.47|4775.12|4774.72|4774.87|4774.47|557
1641322640000|2022-01-04 18:57:20|4775.37|4774.97|4775.62|4775.22|4775.62|4775.22|4775.12|4774.72|464
1641322650000|2022-01-04 18:57:30|4775.49|4775.09|4776.37|4775.97|4776.37|4775.97|4775.37|4774.97|511
1641322660000|2022-01-04 18:57:40|4776.62|4776.22|4776.37|4775.97|4776.62|4776.22|4776.24|4775.84|524
1641322670000|2022-01-04 18:57:50|4776.24|4775.84|4775.87|4775.47|4776.37|4775.97|4775.87|4775.47|165
1641322680000|2022-01-04 18:58:00|4776.12|4775.72|4776.37|4775.97|4776.37|4775.97|4776.12|4775.72|218
1641322690000|2022-01-04 18:58:10|4776.62|4776.22|4776.37|4775.97|4777.12|4776.72|4776.37|4775.97|383
1641322700000|2022-01-04 18:58:20|4776.12|4775.72|4775.62|4775.22|4776.12|4775.72|4775.62|4775.22|347
1641322710000|2022-01-04 18:58:30|4775.37|4774.97|4775.62|4775.22|4775.87|4775.47|4775.37|4774.97|206
1641322720000|2022-01-04 18:58:40|4775.37|4774.97|4775.62|4775.22|4775.62|4775.22|4775.37|4774.97|262
1641322730000|2022-01-04 18:58:50|4775.37|4774.97|4775.87|4775.47|4775.87|4775.47|4775.37|4774.97|222
1641322740000|2022-01-04 18:59:00|4775.62|4775.22|4775.12|4774.72|4776.12|4775.72|4775.12|4774.72|756
1641322750000|2022-01-04 18:59:10|4774.87|4774.47|4775.62|4775.22|4775.62|4775.22|4774.37|4773.97|1912
1641322760000|2022-01-04 18:59:20|4775.87|4775.47|4775.12|4774.72|4775.87|4775.47|4775.12|4774.72|432
1641322770000|2022-01-04 18:59:30|4775.37|4774.97|4775.37|4774.97|4775.37|4774.97|4775.12|4774.72|308
1641322780000|2022-01-04 18:59:40|4775.62|4775.22|4775.37|4774.97|4775.62|4775.22|4775.37|4774.97|369
1641322790000|2022-01-04 18:59:50|4775.62|4775.22|4775.62|4775.22|4775.87|4775.47|4775.37|4774.97|456
1641322800000|2022-01-04 19:00:00|4775.12|4774.72|4775.37|4774.97|4775.62|4775.22|4775.12|4774.72|392
1641322810000|2022-01-04 19:00:10|4775.62|4775.22|4777.62|4777.22|4777.62|4777.22|4775.37|4774.97|1413
1641322820000|2022-01-04 19:00:20|4777.37|4776.97|4777.37|4776.97|4777.62|4777.22|4777.12|4776.72|1100
1641322830000|2022-01-04 19:00:30|4777.62|4777.22|4777.87|4777.47|4777.87|4777.47|4777.62|4777.22|613
1641322840000|2022-01-04 19:00:40|4778.12|4777.72|4777.37|4776.97|4778.12|4777.72|4777.37|4776.97|527
1641322850000|2022-01-04 19:00:50|4777.24|4776.84|4778.37|4777.97|4778.37|4777.97|4777.24|4776.84|575
1641322860000|2022-01-04 19:01:00|4778.12|4777.72|4778.12|4777.72|4778.12|4777.72|4777.37|4776.97|431
1641322870000|2022-01-04 19:01:10|4777.87|4777.47|4778.12|4777.72|4778.37|4777.97|4777.87|4777.47|288
1641322880000|2022-01-04 19:01:20|4778.37|4777.97|4778.62|4778.22|4778.87|4778.47|4778.37|4777.97|401
1641322890000|2022-01-04 19:01:30|4778.87|4778.47|4778.37|4777.97|4778.87|4778.47|4778.37|4777.97|411
1641322900000|2022-01-04 19:01:40|4778.62|4778.22|4778.37|4777.97|4778.62|4778.22|4778.37|4777.97|133
1641322910000|2022-01-04 19:01:50|4778.62|4778.22|4778.62|4778.22|4778.87|4778.47|4778.62|4778.22|267
1641322920000|2022-01-04 19:02:00|4778.37|4777.97|4778.37|4777.97|4778.62|4778.22|4778.37|4777.97|296
1641322930000|2022-01-04 19:02:10|4778.62|4778.22|4779.37|4778.97|4779.37|4778.97|4778.62|4778.22|484
1641322940000|2022-01-04 19:02:20|4779.12|4778.72|4779.62|4779.22|4779.62|4779.22|4778.87|4778.47|480
1641322950000|2022-01-04 19:02:30|4779.87|4779.47|4780.24|4779.84|4780.62|4780.22|4779.62|4779.22|1038
1641322960000|2022-01-04 19:02:40|4780.37|4779.97|4780.62|4780.22|4780.62|4780.22|4780.37|4779.97|684
1641322970000|2022-01-04 19:02:50|4780.37|4779.97|4780.12|4779.72|4780.62|4780.22|4780.12|4779.72|226
1641322980000|2022-01-04 19:03:00|4779.87|4779.47|4780.37|4779.97|4780.37|4779.97|4779.87|4779.47|373
1641322990000|2022-01-04 19:03:10|4780.62|4780.22|4780.62|4780.22|4780.62|4780.22|4780.37|4779.97|247
1641323000000|2022-01-04 19:03:20|4780.87|4780.47|4780.62|4780.22|4780.87|4780.47|4780.62|4780.22|510
1641323010000|2022-01-04 19:03:30|4780.12|4779.72|4779.62|4779.22|4780.12|4779.72|4779.62|4779.22|525
1641323020000|2022-01-04 19:03:40|4779.87|4779.47|4779.12|4778.72|4779.87|4779.47|4779.12|4778.72|540
1641323030000|2022-01-04 19:03:50|4778.87|4778.47|4779.12|4778.72|4779.12|4778.72|4778.87|4778.47|247
1641323040000|2022-01-04 19:04:00|4779.37|4778.97|4779.87|4779.47|4779.87|4779.47|4779.37|4778.97|271
1641323050000|2022-01-04 19:04:10|4779.62|4779.22|4780.12|4779.72|4780.12|4779.72|4779.62|4779.22|240
1641323060000|2022-01-04 19:04:20|4780.37|4779.97|4780.37|4779.97|4780.62|4780.22|4780.12|4779.72|378
1641323070000|2022-01-04 19:04:30|4780.62|4780.22|4780.87|4780.47|4780.87|4780.47|4780.37|4779.97|272
1641323080000|2022-01-04 19:04:40|4781.12|4780.72|4780.62|4780.22|4781.12|4780.72|4780.62|4780.22|146
1641323090000|2022-01-04 19:04:50|4780.87|4780.47|4781.12|4780.72|4781.12|4780.72|4780.62|4780.22|268
1641323100000|2022-01-04 19:05:00|4780.87|4780.47|4780.87|4780.47|4781.12|4780.72|4780.37|4779.97|445
1641323110000|2022-01-04 19:05:10|4781.12|4780.72|4780.37|4779.97|4781.12|4780.72|4780.12|4779.72|449
1641323120000|2022-01-04 19:05:20|4780.12|4779.72|4780.37|4779.97|4780.37|4779.97|4780.12|4779.72|149
1641323130000|2022-01-04 19:05:30|4780.62|4780.22|4780.62|4780.22|4780.87|4780.47|4780.37|4779.97|190
1641323140000|2022-01-04 19:05:40|4780.87|4780.47|4781.37|4780.97|4781.87|4781.47|4780.87|4780.47|607
1641323150000|2022-01-04 19:05:50|4781.24|4780.84|4781.12|4780.72|4781.62|4781.22|4781.12|4780.72|261
1641323160000|2022-01-04 19:06:00|4780.87|4780.47|4780.87|4780.47|4781.12|4780.72|4780.62|4780.22|322
1641323170000|2022-01-04 19:06:10|4780.74|4780.34|4781.12|4780.72|4781.12|4780.72|4780.74|4780.34|304
1641323180000|2022-01-04 19:06:20|4780.87|4780.47|4780.62|4780.22|4780.87|4780.47|4780.62|4780.22|223
1641323190000|2022-01-04 19:06:30|4780.37|4779.97|4780.62|4780.22|4780.62|4780.22|4780.12|4779.72|394
1641323200000|2022-01-04 19:06:40|4780.37|4779.97|4780.37|4779.97|4780.62|4780.22|4780.37|4779.97|244
1641323210000|2022-01-04 19:06:50|4780.12|4779.72|4780.12|4779.72|4780.12|4779.72|4779.74|4779.34|318
1641323220000|2022-01-04 19:07:00|4780.37|4779.97|4780.62|4780.22|4780.62|4780.22|4780.37|4779.97|218
1641323230000|2022-01-04 19:07:10|4780.87|4780.47|4780.12|4779.72|4780.87|4780.47|4780.12|4779.72|338
1641323240000|2022-01-04 19:07:20|4780.37|4779.97|4780.62|4780.22|4780.87|4780.47|4780.37|4779.97|162
1641323250000|2022-01-04 19:07:30|4780.37|4779.97|4780.37|4779.97|4780.37|4779.97|4780.24|4779.84|155
1641323260000|2022-01-04 19:07:40|4780.12|4779.72|4779.37|4778.97|4780.37|4779.97|4779.37|4778.97|258
1641323270000|2022-01-04 19:07:50|4779.62|4779.22|4779.62|4779.22|4779.87|4779.47|4779.62|4779.22|408
1641323280000|2022-01-04 19:08:00|4780.12|4779.72|4780.12|4779.72|4780.37|4779.97|4779.87|4779.47|366
1641323290000|2022-01-04 19:08:10|4779.87|4779.47|4779.37|4778.97|4779.87|4779.47|4779.37|4778.97|176
1641323300000|2022-01-04 19:08:20|4779.62|4779.22|4779.37|4778.97|4779.62|4779.22|4779.12|4778.72|304
1641323310000|2022-01-04 19:08:30|4779.12|4778.72|4778.62|4778.22|4779.24|4778.84|4778.62|4778.22|364
1641323320000|2022-01-04 19:08:40|4778.87|4778.47|4778.62|4778.22|4778.87|4778.47|4778.62|4778.22|165
1641323330000|2022-01-04 19:08:50|4778.37|4777.97|4778.62|4778.22|4778.87|4778.47|4778.12|4777.72|540
1641323340000|2022-01-04 19:09:00|4778.87|4778.47|4778.87|4778.47|4778.87|4778.47|4778.62|4778.22|382
1641323350000|2022-01-04 19:09:10|4778.62|4778.22|4778.37|4777.97|4778.62|4778.22|4778.37|4777.97|238
1641323360000|2022-01-04 19:09:20|4778.62|4778.22|4778.62|4778.22|4778.87|4778.47|4778.12|4777.72|239
1641323370000|2022-01-04 19:09:30|4778.37|4777.97|4778.62|4778.22|4778.62|4778.22|4778.37|4777.97|109
1641323380000|2022-01-04 19:09:40|4778.37|4777.97|4778.37|4777.97|4778.62|4778.22|4778.37|4777.97|211
1641323390000|2022-01-04 19:09:50|4778.62|4778.22|4778.62|4778.22|4778.87|4778.47|4778.62|4778.22|249
1641323400000|2022-01-04 19:10:00|4778.37|4777.97|4779.62|4779.22|4779.87|4779.47|4778.37|4777.97|648
1641323410000|2022-01-04 19:10:10|4779.37|4778.97|4778.62|4778.22|4779.37|4778.97|4778.62|4778.22|268
1641323420000|2022-01-04 19:10:20|4778.37|4777.97|4778.12|4777.72|4778.37|4777.97|4777.87|4777.47|698
1641323430000|2022-01-04 19:10:30|4778.37|4777.97|4778.37|4777.97|4778.62|4778.22|4778.12|4777.72|258
1641323440000|2022-01-04 19:10:40|4778.62|4778.22|4779.12|4778.72|4779.12|4778.72|4778.37|4777.97|262
1641323450000|2022-01-04 19:10:50|4779.37|4778.97|4780.12|4779.72|4780.12|4779.72|4779.37|4778.97|500
1641323460000|2022-01-04 19:11:00|4780.37|4779.97|4780.37|4779.97|4780.62|4780.22|4780.12|4779.72|456
1641323470000|2022-01-04 19:11:10|4780.62|4780.22|4779.87|4779.47|4780.62|4780.22|4779.87|4779.47|401
1641323480000|2022-01-04 19:11:20|4779.62|4779.22|4780.37|4779.97|4780.37|4779.97|4779.37|4778.97|323
1641323490000|2022-01-04 19:11:30|4780.12|4779.72|4780.37|4779.97|4780.62|4780.22|4780.12|4779.72|222
1641323500000|2022-01-04 19:11:40|4780.12|4779.72|4779.87|4779.47|4780.12|4779.72|4779.87|4779.47|457
1641323510000|2022-01-04 19:11:50|4780.12|4779.72|4780.62|4780.22|4780.87|4780.47|4780.12|4779.72|562
1641323520000|2022-01-04 19:12:00|4780.87|4780.47|4780.87|4780.47|4781.12|4780.72|4780.12|4779.72|469
1641323530000|2022-01-04 19:12:10|4781.12|4780.72|4781.12|4780.72|4781.12|4780.72|4780.49|4780.09|732
1641323540000|2022-01-04 19:12:20|4780.87|4780.47|4781.12|4780.72|4781.62|4781.22|4780.87|4780.47|550
1641323550000|2022-01-04 19:12:30|4780.87|4780.47|4781.37|4780.97|4781.37|4780.97|4780.87|4780.47|225
1641323560000|2022-01-04 19:12:40|4781.24|4780.84|4781.37|4780.97|4781.49|4781.09|4781.12|4780.72|208
1641323570000|2022-01-04 19:12:50|4781.62|4781.22|4781.37|4780.97|4781.62|4781.22|4781.37|4780.97|199
1641323580000|2022-01-04 19:13:00|4781.12|4780.72|4780.87|4780.47|4781.37|4780.97|4780.87|4780.47|168
1641323590000|2022-01-04 19:13:10|4781.12|4780.72|4780.87|4780.47|4781.12|4780.72|4780.37|4779.97|226
1641323600000|2022-01-04 19:13:20|4781.12|4780.72|4780.87|4780.47|4781.37|4780.97|4780.87|4780.47|248
1641323610000|2022-01-04 19:13:30|4781.12|4780.72|4781.12|4780.72|4781.37|4780.97|4780.87|4780.47|172
1641323620000|2022-01-04 19:13:40|4780.87|4780.47|4781.12|4780.72|4781.12|4780.72|4780.87|4780.47|204
1641323630000|2022-01-04 19:13:50|4780.87|4780.47|4780.62|4780.22|4780.87|4780.47|4780.62|4780.22|124
1641323640000|2022-01-04 19:14:00|4780.37|4779.97|4780.62|4780.22|4780.62|4780.22|4780.37|4779.97|86
1641323650000|2022-01-04 19:14:10|4780.87|4780.47|4781.87|4781.47|4781.87|4781.47|4780.87|4780.47|494
1641323660000|2022-01-04 19:14:20|4782.12|4781.72|4781.87|4781.47|4782.12|4781.72|4781.87|4781.47|170
1641323670000|2022-01-04 19:14:30|4781.62|4781.22|4781.87|4781.47|4781.87|4781.47|4781.37|4780.97|332
1641323680000|2022-01-04 19:14:40|4781.62|4781.22|4782.37|4781.97|4782.37|4781.97|4781.62|4781.22|252
1641323690000|2022-01-04 19:14:50|4782.12|4781.72|4782.62|4782.22|4782.62|4782.22|4782.12|4781.72|348
1641323700000|2022-01-04 19:15:00|4782.87|4782.47|4782.37|4781.97|4782.87|4782.47|4782.37|4781.97|601
1641323710000|2022-01-04 19:15:10|4782.62|4782.22|4782.62|4782.22|4782.62|4782.22|4782.37|4781.97|128
1641323720000|2022-01-04 19:15:20|4782.37|4781.97|4781.87|4781.47|4782.37|4781.97|4781.87|4781.47|492
1641323730000|2022-01-04 19:15:30|4781.62|4781.22|4781.62|4781.22|4781.87|4781.47|4781.62|4781.22|386
1641323740000|2022-01-04 19:15:40|4781.87|4781.47|4782.37|4781.97|4782.37|4781.97|4781.62|4781.22|254
1641323750000|2022-01-04 19:15:50|4782.62|4782.22|4782.87|4782.47|4783.12|4782.72|4782.62|4782.22|508
1641323760000|2022-01-04 19:16:00|4783.12|4782.72|4783.12|4782.72|4783.12|4782.72|4782.87|4782.47|377
1641323770000|2022-01-04 19:16:10|4782.87|4782.47|4783.12|4782.72|4783.12|4782.72|4782.87|4782.47|218
1641323780000|2022-01-04 19:16:20|4783.37|4782.97|4783.62|4783.22|4783.87|4783.47|4783.37|4782.97|370
1641323790000|2022-01-04 19:16:30|4783.87|4783.47|4783.87|4783.47|4784.12|4783.72|4783.87|4783.47|260
1641323800000|2022-01-04 19:16:40|4784.12|4783.72|4783.87|4783.47|4784.37|4783.97|4783.87|4783.47|956
1641323810000|2022-01-04 19:16:50|4783.62|4783.22|4783.87|4783.47|4783.87|4783.47|4783.62|4783.22|281
1641323820000|2022-01-04 19:17:00|4783.62|4783.22|4784.12|4783.72|4784.12|4783.72|4783.62|4783.22|298
1641323830000|2022-01-04 19:17:10|4783.87|4783.47|4784.37|4783.97|4784.37|4783.97|4783.87|4783.47|236
1641323840000|2022-01-04 19:17:20|4784.12|4783.72|4784.12|4783.72|4784.37|4783.97|4783.87|4783.47|266
1641323850000|2022-01-04 19:17:30|4784.37|4783.97|4783.87|4783.47|4784.37|4783.97|4783.87|4783.47|269
1641323860000|2022-01-04 19:17:40|4783.74|4783.34|4783.62|4783.22|4783.87|4783.47|4783.62|4783.22|165
1641323870000|2022-01-04 19:17:50|4783.87|4783.47|4783.87|4783.47|4784.12|4783.72|4783.87|4783.47|218
1641323880000|2022-01-04 19:18:00|4784.12|4783.72|4784.12|4783.72|4784.12|4783.72|4783.87|4783.47|136
1641323890000|2022-01-04 19:18:10|4783.87|4783.47|4783.87|4783.47|4784.12|4783.72|4783.62|4783.22|174
1641323900000|2022-01-04 19:18:20|4784.12|4783.72|4783.87|4783.47|4784.12|4783.72|4783.87|4783.47|109
1641323910000|2022-01-04 19:18:30|4784.12|4783.72|4784.12|4783.72|4784.12|4783.72|4784.12|4783.72|63
1641323920000|2022-01-04 19:18:40|4784.37|4783.97|4784.62|4784.22|4784.62|4784.22|4784.37|4783.97|381
1641323930000|2022-01-04 19:18:50|4784.37|4783.97|4784.12|4783.72|4784.37|4783.97|4783.99|4783.59|411
1641323940000|2022-01-04 19:19:00|4783.87|4783.47|4783.62|4783.22|4784.12|4783.72|4783.37|4782.97|325
1641323950000|2022-01-04 19:19:10|4783.87|4783.47|4783.12|4782.72|4784.12|4783.72|4783.12|4782.72|419
1641323960000|2022-01-04 19:19:20|4783.37|4782.97|4783.62|4783.22|4783.62|4783.22|4783.37|4782.97|209
1641323970000|2022-01-04 19:19:30|4783.37|4782.97|4783.62|4783.22|4783.62|4783.22|4783.12|4782.72|260
1641323980000|2022-01-04 19:19:40|4783.37|4782.97|4783.62|4783.22|4783.62|4783.22|4783.37|4782.97|168
1641323990000|2022-01-04 19:19:50|4783.37|4782.97|4783.62|4783.22|4783.87|4783.47|4783.37|4782.97|139
1641324000000|2022-01-04 19:20:00|4783.37|4782.97|4783.87|4783.47|4783.87|4783.47|4783.37|4782.97|160
1641324010000|2022-01-04 19:20:10|4783.62|4783.22|4783.62|4783.22|4783.87|4783.47|4783.62|4783.22|184
1641324020000|2022-01-04 19:20:20|4783.87|4783.47|4783.62|4783.22|4783.87|4783.47|4783.62|4783.22|121
1641324030000|2022-01-04 19:20:30|4783.37|4782.97|4784.12|4783.72|4784.12|4783.72|4783.37|4782.97|184
1641324040000|2022-01-04 19:20:40|4784.24|4783.84|4784.37|4783.97|4784.37|4783.97|4784.12|4783.72|204
1641324050000|2022-01-04 19:20:50|4784.12|4783.72|4784.37|4783.97|4784.37|4783.97|4784.12|4783.72|162
1641324060000|2022-01-04 19:21:00|4784.12|4783.72|4783.37|4782.97|4784.12|4783.72|4783.37|4782.97|147
1641324070000|2022-01-04 19:21:10|4783.12|4782.72|4783.37|4782.97|4783.37|4782.97|4783.12|4782.72|226
1641324080000|2022-01-04 19:21:20|4783.12|4782.72|4782.62|4782.22|4783.37|4782.97|4782.37|4781.97|487
1641324090000|2022-01-04 19:21:30|4782.37|4781.97|4782.37|4781.97|4782.37|4781.97|4782.37|4781.97|221
1641324100000|2022-01-04 19:21:40|4782.62|4782.22|4782.87|4782.47|4782.87|4782.47|4782.37|4781.97|225
1641324110000|2022-01-04 19:21:50|4783.12|4782.72|4782.87|4782.47|4783.37|4782.97|4782.87|4782.47|257
1641324120000|2022-01-04 19:22:00|4783.12|4782.72|4783.12|4782.72|4783.12|4782.72|4782.87|4782.47|83
1641324130000|2022-01-04 19:22:10|4782.87|4782.47|4782.87|4782.47|4782.87|4782.47|4782.62|4782.22|174
1641324140000|2022-01-04 19:22:20|4783.12|4782.72|4782.87|4782.47|4783.12|4782.72|4782.62|4782.22|170
1641324150000|2022-01-04 19:22:30|4782.62|4782.22|4782.37|4781.97|4782.62|4782.22|4782.37|4781.97|63
1641324160000|2022-01-04 19:22:40|4782.62|4782.22|4782.62|4782.22|4782.87|4782.47|4782.62|4782.22|148
1641324170000|2022-01-04 19:22:50|4782.37|4781.97|4781.87|4781.47|4782.62|4782.22|4781.87|4781.47|274
1641324180000|2022-01-04 19:23:00|4782.12|4781.72|4782.12|4781.72|4782.12|4781.72|4781.87|4781.47|239
1641324190000|2022-01-04 19:23:10|4781.87|4781.47|4782.62|4782.22|4782.87|4782.47|4781.87|4781.47|353
1641324200000|2022-01-04 19:23:20|4782.37|4781.97|4782.37|4781.97|4782.62|4782.22|4782.37|4781.97|100
1641324210000|2022-01-04 19:23:30|4782.62|4782.22|4782.37|4781.97|4782.62|4782.22|4782.37|4781.97|125
1641324220000|2022-01-04 19:23:40|4782.12|4781.72|4782.12|4781.72|4782.12|4781.72|4782.12|4781.72|94
1641324230000|2022-01-04 19:23:50|||||||||59
1641324240000|2022-01-04 19:24:00|4781.87|4781.47|4781.87|4781.47|4782.12|4781.72|4781.62|4781.22|225
1641324250000|2022-01-04 19:24:10|4781.62|4781.22|4781.87|4781.47|4782.12|4781.72|4781.62|4781.22|377
1641324260000|2022-01-04 19:24:20|4782.12|4781.72|4781.87|4781.47|4782.12|4781.72|4781.87|4781.47|147
1641324270000|2022-01-04 19:24:30|4781.62|4781.22|4781.62|4781.22|4781.62|4781.22|4781.37|4780.97|171
1641324280000|2022-01-04 19:24:40|4781.37|4780.97|4781.62|4781.22|4781.62|4781.22|4781.37|4780.97|80
1641324290000|2022-01-04 19:24:50|4781.37|4780.97|4781.62|4781.22|4781.87|4781.47|4781.37|4780.97|192
1641324300000|2022-01-04 19:25:00|4781.37|4780.97|4782.12|4781.72|4782.12|4781.72|4781.37|4780.97|104
1641324310000|2022-01-04 19:25:10|||||||||248
1641324320000|2022-01-04 19:25:20|4781.87|4781.47|4781.62|4781.22|4782.12|4781.72|4781.62|4781.22|188
1641324330000|2022-01-04 19:25:30|4781.74|4781.34|4782.12|4781.72|4782.12|4781.72|4781.62|4781.22|99
1641324340000|2022-01-04 19:25:40|4782.37|4781.97|4783.12|4782.72|4783.12|4782.72|4782.37|4781.97|367
1641324350000|2022-01-04 19:25:50|4783.37|4782.97|4783.37|4782.97|4783.37|4782.97|4783.12|4782.72|302
1641324360000|2022-01-04 19:26:00|4783.12|4782.72|4782.87|4782.47|4783.12|4782.72|4782.87|4782.47|197
1641324370000|2022-01-04 19:26:10|4783.12|4782.72|4783.12|4782.72|4783.12|4782.72|4783.12|4782.72|136
1641324380000|2022-01-04 19:26:20|4783.37|4782.97|4783.37|4782.97|4783.62|4783.22|4783.37|4782.97|222
1641324390000|2022-01-04 19:26:30|4783.62|4783.22|4783.37|4782.97|4783.62|4783.22|4783.37|4782.97|100
1641324400000|2022-01-04 19:26:40|4783.62|4783.22|4783.87|4783.47|4784.12|4783.72|4783.62|4783.22|344
1641324410000|2022-01-04 19:26:50|4784.12|4783.72|4784.12|4783.72|4784.37|4783.97|4784.12|4783.72|336
1641324420000|2022-01-04 19:27:00|4783.87|4783.47|4783.87|4783.47|4784.12|4783.72|4783.87|4783.47|212
1641324430000|2022-01-04 19:27:10|4784.12|4783.72|4783.12|4782.72|4784.12|4783.72|4783.12|4782.72|186
1641324440000|2022-01-04 19:27:20|4782.87|4782.47|4783.12|4782.72|4783.12|4782.72|4782.87|4782.47|295
1641324450000|2022-01-04 19:27:30|4783.37|4782.97|4783.37|4782.97|4783.37|4782.97|4783.12|4782.72|166
1641324460000|2022-01-04 19:27:40|4783.12|4782.72|4783.12|4782.72|4783.37|4782.97|4783.12|4782.72|98
1641324470000|2022-01-04 19:27:50|4783.37|4782.97|4783.12|4782.72|4783.37|4782.97|4783.12|4782.72|102
1641324480000|2022-01-04 19:28:00|4782.99|4782.59|4783.12|4782.72|4783.12|4782.72|4782.99|4782.59|92
1641324490000|2022-01-04 19:28:10|4783.37|4782.97|4783.12|4782.72|4783.37|4782.97|4783.12|4782.72|70
1641324500000|2022-01-04 19:28:20|4782.87|4782.47|4782.12|4781.72|4782.87|4782.47|4781.87|4781.47|544
1641324510000|2022-01-04 19:28:30|4782.37|4781.97|4782.37|4781.97|4782.37|4781.97|4782.12|4781.72|168
1641324520000|2022-01-04 19:28:40|4782.62|4782.22|4782.37|4781.97|4782.62|4782.22|4782.37|4781.97|174
1641324530000|2022-01-04 19:28:50|4782.12|4781.72|4782.37|4781.97|4782.37|4781.97|4782.12|4781.72|136
1641324540000|2022-01-04 19:29:00|4782.62|4782.22|4782.87|4782.47|4782.87|4782.47|4782.62|4782.22|111
1641324550000|2022-01-04 19:29:10|4782.99|4782.59|4782.87|4782.47|4783.12|4782.72|4782.87|4782.47|200
1641324560000|2022-01-04 19:29:20|4782.62|4782.22|4782.62|4782.22|4782.87|4782.47|4782.62|4782.22|234
1641324570000|2022-01-04 19:29:30|4782.87|4782.47|4782.62|4782.22|4782.87|4782.47|4782.62|4782.22|69
1641324580000|2022-01-04 19:29:40|4782.37|4781.97|4782.87|4782.47|4782.87|4782.47|4782.37|4781.97|129
1641324590000|2022-01-04 19:29:50|4783.12|4782.72|4783.62|4783.22|4783.62|4783.22|4783.12|4782.72|174
1641324600000|2022-01-04 19:30:00|4783.37|4782.97|4783.62|4783.22|4783.62|4783.22|4783.12|4782.72|291
1641324610000|2022-01-04 19:30:10|4784.12|4783.72|4784.12|4783.72|4784.12|4783.72|4784.12|4783.72|265
1641324620000|2022-01-04 19:30:20|4784.37|4783.97|4785.87|4785.47|4785.87|4785.47|4784.12|4783.72|1353
1641324630000|2022-01-04 19:30:30|4786.12|4785.72|4786.37|4785.97|4787.12|4786.72|4786.12|4785.72|1409
1641324640000|2022-01-04 19:30:40|4786.24|4785.84|4786.24|4785.84|4786.62|4786.22|4785.74|4785.34|757
1641324650000|2022-01-04 19:30:50|4786.12|4785.72|4785.87|4785.47|4786.37|4785.97|4785.87|4785.47|295
1641324660000|2022-01-04 19:31:00|4785.62|4785.22|4786.12|4785.72|4786.37|4785.97|4785.62|4785.22|334
1641324670000|2022-01-04 19:31:10|4786.37|4785.97|4787.12|4786.72|4787.49|4787.09|4786.37|4785.97|989
1641324680000|2022-01-04 19:31:20|4786.99|4786.59|4786.87|4786.47|4787.37|4786.97|4786.87|4786.47|423
1641324690000|2022-01-04 19:31:30|4787.37|4786.97|4787.12|4786.72|4787.37|4786.97|4786.87|4786.47|525
1641324700000|2022-01-04 19:31:40|4786.87|4786.47|4787.87|4787.47|4787.87|4787.47|4786.87|4786.47|735
1641324710000|2022-01-04 19:31:50|4788.12|4787.72|4787.87|4787.47|4788.12|4787.72|4787.62|4787.22|360
1641324720000|2022-01-04 19:32:00|4787.37|4786.97|4788.37|4787.97|4788.37|4787.97|4787.12|4786.72|491
1641324730000|2022-01-04 19:32:10|4788.87|4788.47|4789.62|4789.22|4789.62|4789.22|4788.62|4788.22|1160
1641324740000|2022-01-04 19:32:20|4789.37|4788.97|4789.37|4788.97|4789.62|4789.22|4789.12|4788.72|458
1641324750000|2022-01-04 19:32:30|4789.62|4789.22|4790.12|4789.72|4790.37|4789.97|4789.62|4789.22|1367
1641324760000|2022-01-04 19:32:40|4789.87|4789.47|4789.37|4788.97|4790.12|4789.72|4789.12|4788.72|578
1641324770000|2022-01-04 19:32:50|4789.62|4789.22|4789.37|4788.97|4789.62|4789.22|4789.12|4788.72|248
1641324780000|2022-01-04 19:33:00|4789.12|4788.72|4789.12|4788.72|4789.37|4788.97|4788.87|4788.47|364
1641324790000|2022-01-04 19:33:10|4789.37|4788.97|4789.87|4789.47|4790.12|4789.72|4789.37|4788.97|472
1641324800000|2022-01-04 19:33:20|4790.12|4789.72|4789.62|4789.22|4790.37|4789.97|4789.62|4789.22|460
1641324810000|2022-01-04 19:33:30|4789.37|4788.97|4789.87|4789.47|4789.87|4789.47|4789.12|4788.72|427
1641324820000|2022-01-04 19:33:40|4789.62|4789.22|4789.37|4788.97|4789.62|4789.22|4789.12|4788.72|420
1641324830000|2022-01-04 19:33:50|4789.12|4788.72|4789.12|4788.72|4789.37|4788.97|4789.12|4788.72|222
1641324840000|2022-01-04 19:34:00|4788.87|4788.47|4787.87|4787.47|4788.87|4788.47|4787.87|4787.47|685
1641324850000|2022-01-04 19:34:10|4787.62|4787.22|4787.12|4786.72|4787.62|4787.22|4786.87|4786.47|701
1641324860000|2022-01-04 19:34:20|4787.62|4787.22|4787.87|4787.47|4787.87|4787.47|4787.62|4787.22|299
1641324870000|2022-01-04 19:34:30|4787.62|4787.22|4787.87|4787.47|4788.12|4787.72|4787.62|4787.22|274
1641324880000|2022-01-04 19:34:40|4787.62|4787.22|4787.62|4787.22|4787.62|4787.22|4787.37|4786.97|165
1641324890000|2022-01-04 19:34:50|4787.12|4786.72|4787.87|4787.47|4787.87|4787.47|4787.12|4786.72|335
1641324900000|2022-01-04 19:35:00|4787.62|4787.22|4787.87|4787.47|4788.12|4787.72|4787.49|4787.09|240
1641324910000|2022-01-04 19:35:10|4787.62|4787.22|4787.87|4787.47|4787.87|4787.47|4787.62|4787.22|133
1641324920000|2022-01-04 19:35:20|4788.12|4787.72|4787.87|4787.47|4788.12|4787.72|4787.87|4787.47|115
1641324930000|2022-01-04 19:35:30|4787.62|4787.22|4787.62|4787.22|4787.87|4787.47|4787.62|4787.22|185
1641324940000|2022-01-04 19:35:40|4787.87|4787.47|4787.87|4787.47|4788.12|4787.72|4787.62|4787.22|116
1641324950000|2022-01-04 19:35:50|4788.12|4787.72|4787.87|4787.47|4788.12|4787.72|4787.62|4787.22|158
1641324960000|2022-01-04 19:36:00|4788.12|4787.72|4787.62|4787.22|4788.12|4787.72|4787.62|4787.22|216
1641324970000|2022-01-04 19:36:10|4787.37|4786.97|4787.37|4786.97|4787.62|4787.22|4787.37|4786.97|182
1641324980000|2022-01-04 19:36:20|4787.62|4787.22|4787.37|4786.97|4787.62|4787.22|4787.12|4786.72|181
1641324990000|2022-01-04 19:36:30|4787.12|4786.72|4787.37|4786.97|4787.37|4786.97|4786.87|4786.47|226
1641325000000|2022-01-04 19:36:40|4787.62|4787.22|4787.62|4787.22|4787.62|4787.22|4787.62|4787.22|94
1641325010000|2022-01-04 19:36:50|4787.87|4787.47|4787.62|4787.22|4788.12|4787.72|4787.62|4787.22|215
1641325020000|2022-01-04 19:37:00|4787.37|4786.97|4787.37|4786.97|4787.62|4787.22|4787.12|4786.72|278
1641325030000|2022-01-04 19:37:10|4787.62|4787.22|4787.62|4787.22|4787.87|4787.47|4787.62|4787.22|201
1641325040000|2022-01-04 19:37:20|4787.49|4787.09|4787.37|4786.97|4787.62|4787.22|4787.12|4786.72|171
1641325050000|2022-01-04 19:37:30|4787.62|4787.22|4787.37|4786.97|4787.62|4787.22|4787.37|4786.97|28
1641325060000|2022-01-04 19:37:40|||||||||82
1641325070000|2022-01-04 19:37:50|4787.62|4787.22|4787.62|4787.22|4787.87|4787.47|4787.37|4786.97|155
1641325080000|2022-01-04 19:38:00|4787.74|4787.34|4786.87|4786.47|4787.87|4787.47|4786.87|4786.47|390
1641325090000|2022-01-04 19:38:10|4787.12|4786.72|4787.37|4786.97|4787.37|4786.97|4787.12|4786.72|122
1641325100000|2022-01-04 19:38:20|4787.49|4787.09|4786.87|4786.47|4787.62|4787.22|4786.87|4786.47|194
1641325110000|2022-01-04 19:38:30|4787.12|4786.72|4786.87|4786.47|4787.12|4786.72|4786.87|4786.47|202
1641325120000|2022-01-04 19:38:40|4786.62|4786.22|4786.87|4786.47|4786.87|4786.47|4786.62|4786.22|311
1641325130000|2022-01-04 19:38:50|4786.62|4786.22|4786.62|4786.22|4786.62|4786.22|4786.62|4786.22|139
1641325140000|2022-01-04 19:39:00|4786.37|4785.97|4787.37|4786.97|4787.37|4786.97|4786.37|4785.97|374
1641325150000|2022-01-04 19:39:10|4787.12|4786.72|4786.87|4786.47|4787.37|4786.97|4786.87|4786.47|393
1641325160000|2022-01-04 19:39:20|4787.12|4786.72|4786.87|4786.47|4787.12|4786.72|4786.37|4785.97|202
1641325170000|2022-01-04 19:39:30|4786.62|4786.22|4786.62|4786.22|4786.62|4786.22|4786.62|4786.22|35
1641325180000|2022-01-04 19:39:40|4786.87|4786.47|4786.62|4786.22|4786.87|4786.47|4786.62|4786.22|35
1641325190000|2022-01-04 19:39:50|4786.87|4786.47|4786.87|4786.47|4787.12|4786.72|4786.87|4786.47|188
1641325200000|2022-01-04 19:40:00|4787.12|4786.72|4787.37|4786.97|4787.37|4786.97|4786.87|4786.47|200
1641325210000|2022-01-04 19:40:10|4787.62|4787.22|4787.62|4787.22|4787.87|4787.47|4787.62|4787.22|198
1641325220000|2022-01-04 19:40:20|4787.37|4786.97|4787.87|4787.47|4787.87|4787.47|4787.37|4786.97|99
1641325230000|2022-01-04 19:40:30|4788.12|4787.72|4788.87|4788.47|4788.87|4788.47|4787.87|4787.47|253
1641325240000|2022-01-04 19:40:40|4788.62|4788.22|4788.87|4788.47|4788.87|4788.47|4788.62|4788.22|218
1641325250000|2022-01-04 19:40:50|4789.12|4788.72|4789.12|4788.72|4789.37|4788.97|4788.87|4788.47|303
1641325260000|2022-01-04 19:41:00|4789.37|4788.97|4789.87|4789.47|4789.87|4789.47|4789.37|4788.97|636
1641325270000|2022-01-04 19:41:10|4790.12|4789.72|4789.87|4789.47|4790.12|4789.72|4789.87|4789.47|299
1641325280000|2022-01-04 19:41:20|4790.12|4789.72|4791.12|4790.72|4791.12|4790.72|4790.12|4789.72|496
1641325290000|2022-01-04 19:41:30|4790.87|4790.47|4790.87|4790.47|4791.12|4790.72|4790.87|4790.47|393
1641325300000|2022-01-04 19:41:40|4790.62|4790.22|4790.62|4790.22|4790.62|4790.22|4790.62|4790.22|149
1641325310000|2022-01-04 19:41:50|4790.37|4789.97|4790.12|4789.72|4790.37|4789.97|4789.99|4789.59|337
1641325320000|2022-01-04 19:42:00|4789.87|4789.47|4790.12|4789.72|4790.37|4789.97|4789.87|4789.47|254
1641325330000|2022-01-04 19:42:10|4790.37|4789.97|4790.12|4789.72|4790.37|4789.97|4790.12|4789.72|180
1641325340000|2022-01-04 19:42:20|4789.87|4789.47|4789.37|4788.97|4789.87|4789.47|4789.12|4788.72|320
1641325350000|2022-01-04 19:42:30|4789.12|4788.72|4789.37|4788.97|4789.37|4788.97|4789.12|4788.72|134
1641325360000|2022-01-04 19:42:40|||||||||133
1641325370000|2022-01-04 19:42:50|4789.62|4789.22|4789.37|4788.97|4789.87|4789.47|4789.37|4788.97|509
1641325380000|2022-01-04 19:43:00|4789.62|4789.22|4790.12|4789.72|4790.12|4789.72|4789.62|4789.22|207
1641325390000|2022-01-04 19:43:10|4790.37|4789.97|4789.87|4789.47|4790.37|4789.97|4789.87|4789.47|177
1641325400000|2022-01-04 19:43:20|4790.12|4789.72|4790.37|4789.97|4790.87|4790.47|4790.12|4789.72|269
1641325410000|2022-01-04 19:43:30|4790.12|4789.72|4790.37|4789.97|4790.62|4790.22|4790.12|4789.72|257
1641325420000|2022-01-04 19:43:40|4790.12|4789.72|4790.12|4789.72|4790.37|4789.97|4790.12|4789.72|170
1641325430000|2022-01-04 19:43:50|4789.99|4789.59|4790.37|4789.97|4790.37|4789.97|4789.87|4789.47|153
1641325440000|2022-01-04 19:44:00|4790.62|4790.22|4790.37|4789.97|4790.62|4790.22|4790.37|4789.97|276
1641325450000|2022-01-04 19:44:10|4790.87|4790.47|4790.87|4790.47|4791.12|4790.72|4790.62|4790.22|201
1641325460000|2022-01-04 19:44:20|4791.12|4790.72|4790.87|4790.47|4791.12|4790.72|4790.87|4790.47|117
1641325470000|2022-01-04 19:44:30|||||||||26
1641325480000|2022-01-04 19:44:40|4791.12|4790.72|4791.37|4790.97|4791.37|4790.97|4791.12|4790.72|332
1641325490000|2022-01-04 19:44:50|4791.12|4790.72|4791.12|4790.72|4791.37|4790.97|4791.12|4790.72|72
1641325500000|2022-01-04 19:45:00|4790.62|4790.22|4791.12|4790.72|4791.12|4790.72|4790.62|4790.22|371
1641325510000|2022-01-04 19:45:10|4790.62|4790.22|4791.12|4790.72|4791.12|4790.72|4790.62|4790.22|318
1641325520000|2022-01-04 19:45:20|4791.37|4790.97|4791.12|4790.72|4791.37|4790.97|4791.12|4790.72|149
1641325530000|2022-01-04 19:45:30|4791.37|4790.97|4791.37|4790.97|4791.37|4790.97|4791.37|4790.97|126
1641325540000|2022-01-04 19:45:40|4791.62|4791.22|4791.12|4790.72|4791.62|4791.22|4791.12|4790.72|303
1641325550000|2022-01-04 19:45:50|4791.62|4791.22|4791.62|4791.22|4791.62|4791.22|4791.62|4791.22|140
1641325560000|2022-01-04 19:46:00|4791.37|4790.97|4791.62|4791.22|4791.62|4791.22|4791.37|4790.97|349
1641325570000|2022-01-04 19:46:10|4791.37|4790.97|4791.62|4791.22|4791.62|4791.22|4791.37|4790.97|140
1641325580000|2022-01-04 19:46:20|4791.37|4790.97|4791.87|4791.47|4791.87|4791.47|4791.37|4790.97|292
1641325590000|2022-01-04 19:46:30|4791.74|4791.34|4791.87|4791.47|4791.87|4791.47|4791.62|4791.22|272
1641325600000|2022-01-04 19:46:40|4792.12|4791.72|4792.62|4792.22|4792.62|4792.22|4792.12|4791.72|280
1641325610000|2022-01-04 19:46:50|4792.87|4792.47|4792.62|4792.22|4792.87|4792.47|4792.37|4791.97|454
1641325620000|2022-01-04 19:47:00|4792.37|4791.97|4792.12|4791.72|4792.62|4792.22|4792.12|4791.72|488
1641325630000|2022-01-04 19:47:10|4792.37|4791.97|4792.62|4792.22|4792.62|4792.22|4792.37|4791.97|264
1641325640000|2022-01-04 19:47:20|4792.37|4791.97|4792.12|4791.72|4792.37|4791.97|4791.99|4791.59|228
1641325650000|2022-01-04 19:47:30|4791.87|4791.47|4791.12|4790.72|4791.87|4791.47|4790.87|4790.47|1171
1641325660000|2022-01-04 19:47:40|4791.37|4790.97|4790.99|4790.59|4791.37|4790.97|4790.99|4790.59|190
1641325670000|2022-01-04 19:47:50|4790.87|4790.47|4791.37|4790.97|4791.37|4790.97|4790.87|4790.47|254
1641325680000|2022-01-04 19:48:00|4791.12|4790.72|4790.62|4790.22|4791.37|4790.97|4790.62|4790.22|280
1641325690000|2022-01-04 19:48:10|4790.87|4790.47|4790.62|4790.22|4790.87|4790.47|4790.62|4790.22|207
1641325700000|2022-01-04 19:48:20|4790.87|4790.47|4790.12|4789.72|4790.87|4790.47|4789.87|4789.47|527
1641325710000|2022-01-04 19:48:30|4790.37|4789.97|4790.37|4789.97|4790.37|4789.97|4790.12|4789.72|159
1641325720000|2022-01-04 19:48:40|4790.12|4789.72|4790.37|4789.97|4790.37|4789.97|4790.12|4789.72|135
1641325730000|2022-01-04 19:48:50|4790.62|4790.22|4790.62|4790.22|4790.62|4790.22|4789.87|4789.47|697
1641325740000|2022-01-04 19:49:00|4790.37|4789.97|4790.87|4790.47|4791.12|4790.72|4790.37|4789.97|337
1641325750000|2022-01-04 19:49:10|4791.12|4790.72|4791.12|4790.72|4791.12|4790.72|4790.87|4790.47|176
1641325760000|2022-01-04 19:49:20|4790.87|4790.47|4791.37|4790.97|4791.37|4790.97|4790.87|4790.47|232
1641325770000|2022-01-04 19:49:30|4791.62|4791.22|4791.37|4790.97|4791.62|4791.22|4791.37|4790.97|184
1641325780000|2022-01-04 19:49:40|4791.62|4791.22|4791.62|4791.22|4792.12|4791.72|4791.37|4790.97|300
1641325790000|2022-01-04 19:49:50|4791.87|4791.47|4791.62|4791.22|4791.87|4791.47|4791.62|4791.22|188
1641325800000|2022-01-04 19:50:00|4791.87|4791.47|4792.12|4791.72|4792.37|4791.97|4791.87|4791.47|383
1641325810000|2022-01-04 19:50:10|4792.37|4791.97|4793.37|4792.97|4793.37|4792.97|4792.37|4791.97|1030
1641325820000|2022-01-04 19:50:20|4793.62|4793.22|4793.62|4793.22|4793.62|4793.22|4793.62|4793.22|379
1641325830000|2022-01-04 19:50:30|4793.37|4792.97|4793.37|4792.97|4793.37|4792.97|4793.12|4792.72|321
1641325840000|2022-01-04 19:50:40|4793.49|4793.09|4793.62|4793.22|4793.62|4793.22|4793.37|4792.97|297
1641325850000|2022-01-04 19:50:50|4793.37|4792.97|4793.12|4792.72|4793.37|4792.97|4793.12|4792.72|315
1641325860000|2022-01-04 19:51:00|4793.37|4792.97|4792.62|4792.22|4793.37|4792.97|4792.62|4792.22|518
1641325870000|2022-01-04 19:51:10|4792.37|4791.97|4792.12|4791.72|4792.37|4791.97|4791.87|4791.47|517
1641325880000|2022-01-04 19:51:20|4791.87|4791.47|4791.62|4791.22|4792.12|4791.72|4791.62|4791.22|261
1641325890000|2022-01-04 19:51:30|4791.87|4791.47|4792.12|4791.72|4792.12|4791.72|4791.62|4791.22|160
1641325900000|2022-01-04 19:51:40|4791.87|4791.47|4791.37|4790.97|4791.87|4791.47|4791.37|4790.97|165
1641325910000|2022-01-04 19:51:50|4791.12|4790.72|4791.37|4790.97|4791.37|4790.97|4791.12|4790.72|122
1641325920000|2022-01-04 19:52:00|4791.12|4790.72|4791.12|4790.72|4791.37|4790.97|4791.12|4790.72|279
1641325930000|2022-01-04 19:52:10|4791.37|4790.97|4791.62|4791.22|4791.62|4791.22|4791.37|4790.97|196
1641325940000|2022-01-04 19:52:20|4791.87|4791.47|4792.12|4791.72|4792.12|4791.72|4791.87|4791.47|236
1641325950000|2022-01-04 19:52:30|4791.87|4791.47|4792.37|4791.97|4792.37|4791.97|4791.87|4791.47|248
1641325960000|2022-01-04 19:52:40|4792.62|4792.22|4792.37|4791.97|4792.62|4792.22|4792.37|4791.97|72
1641325970000|2022-01-04 19:52:50|4792.62|4792.22|4792.62|4792.22|4792.62|4792.22|4792.37|4791.97|166
1641325980000|2022-01-04 19:53:00|4792.74|4792.34|4792.62|4792.22|4792.74|4792.34|4792.62|4792.22|307
1641325990000|2022-01-04 19:53:10|4792.37|4791.97|4792.62|4792.22|4792.62|4792.22|4792.37|4791.97|207
1641326000000|2022-01-04 19:53:20|4792.37|4791.97|4792.62|4792.22|4792.62|4792.22|4792.37|4791.97|342
1641326010000|2022-01-04 19:53:30|4792.87|4792.47|4792.62|4792.22|4792.87|4792.47|4792.62|4792.22|162
1641326020000|2022-01-04 19:53:40|4792.37|4791.97|4792.37|4791.97|4792.37|4791.97|4792.37|4791.97|267
1641326030000|2022-01-04 19:53:50|4792.62|4792.22|4792.62|4792.22|4792.87|4792.47|4792.62|4792.22|167
1641326040000|2022-01-04 19:54:00|4792.37|4791.97|4792.12|4791.72|4792.62|4792.22|4792.12|4791.72|214
1641326050000|2022-01-04 19:54:10|4791.87|4791.47|4791.87|4791.47|4792.12|4791.72|4791.87|4791.47|114
1641326060000|2022-01-04 19:54:20|4792.12|4791.72|4792.37|4791.97|4792.37|4791.97|4792.12|4791.72|46
1641326070000|2022-01-04 19:54:30|4792.62|4792.22|4792.62|4792.22|4792.62|4792.22|4792.62|4792.22|296
1641326080000|2022-01-04 19:54:40|4792.37|4791.97|4792.62|4792.22|4792.62|4792.22|4792.37|4791.97|102
1641326090000|2022-01-04 19:54:50|4792.37|4791.97|4792.62|4792.22|4792.62|4792.22|4792.37|4791.97|35
1641326100000|2022-01-04 19:55:00|4792.37|4791.97|4792.37|4791.97|4792.62|4792.22|4792.12|4791.72|416
1641326110000|2022-01-04 19:55:10|4792.62|4792.22|4792.62|4792.22|4792.74|4792.34|4792.37|4791.97|204
1641326120000|2022-01-04 19:55:20|||||||||307
1641326130000|2022-01-04 19:55:30|4792.74|4792.34|4792.62|4792.22|4792.87|4792.47|4792.62|4792.22|154
1641326140000|2022-01-04 19:55:40|||||||||179
1641326150000|2022-01-04 19:55:50|4792.37|4791.97|4792.62|4792.22|4792.74|4792.34|4792.37|4791.97|85
1641326160000|2022-01-04 19:56:00|4792.74|4792.34|4792.62|4792.22|4792.87|4792.47|4792.62|4792.22|219
1641326170000|2022-01-04 19:56:10|4792.37|4791.97|4792.62|4792.22|4792.62|4792.22|4792.37|4791.97|148
1641326180000|2022-01-04 19:56:20|4792.49|4792.09|4792.37|4791.97|4792.62|4792.22|4792.37|4791.97|276
1641326190000|2022-01-04 19:56:30|4792.12|4791.72|4791.62|4791.22|4792.12|4791.72|4791.62|4791.22|528
1641326200000|2022-01-04 19:56:40|4791.87|4791.47|4791.87|4791.47|4791.87|4791.47|4791.62|4791.22|252
1641326210000|2022-01-04 19:56:50|4791.62|4791.22|4791.37|4790.97|4791.62|4791.22|4791.37|4790.97|138
1641326220000|2022-01-04 19:57:00|4791.62|4791.22|4792.12|4791.72|4792.12|4791.72|4791.37|4790.97|273
1641326230000|2022-01-04 19:57:10|4792.37|4791.97|4792.37|4791.97|4792.37|4791.97|4792.37|4791.97|253
1641326240000|2022-01-04 19:57:20|4792.62|4792.22|4792.37|4791.97|4792.62|4792.22|4792.12|4791.72|358
1641326250000|2022-01-04 19:57:30|4792.12|4791.72|4792.12|4791.72|4792.37|4791.97|4791.87|4791.47|206
1641326260000|2022-01-04 19:57:40|||||||||122
1641326270000|2022-01-04 19:57:50|4792.37|4791.97|4792.62|4792.22|4792.62|4792.22|4792.37|4791.97|276
1641326280000|2022-01-04 19:58:00|||||||||168
1641326290000|2022-01-04 19:58:10|4792.37|4791.97|4792.37|4791.97|4792.62|4792.22|4792.12|4791.72|237
1641326300000|2022-01-04 19:58:20|4792.12|4791.72|4791.62|4791.22|4792.12|4791.72|4791.37|4790.97|225
1641326310000|2022-01-04 19:58:30|4791.49|4791.09|4791.87|4791.47|4791.87|4791.47|4791.37|4790.97|143
1641326320000|2022-01-04 19:58:40|4792.12|4791.72|4792.12|4791.72|4792.37|4791.97|4791.87|4791.47|146
1641326330000|2022-01-04 19:58:50|||||||||86
1641326340000|2022-01-04 19:59:00|4791.87|4791.47|4792.62|4792.22|4792.62|4792.22|4791.87|4791.47|354
1641326350000|2022-01-04 19:59:10|4792.37|4791.97|4792.12|4791.72|4792.62|4792.22|4792.12|4791.72|240
1641326360000|2022-01-04 19:59:20|4792.37|4791.97|4792.12|4791.72|4792.37|4791.97|4792.12|4791.72|61
1641326370000|2022-01-04 19:59:30|4791.87|4791.47|4792.12|4791.72|4792.12|4791.72|4791.87|4791.47|174
1641326380000|2022-01-04 19:59:40|4792.37|4791.97|4792.37|4791.97|4792.62|4792.22|4792.37|4791.97|126
1641326390000|2022-01-04 19:59:50|4792.49|4792.09|4792.37|4791.97|4792.49|4792.09|4792.12|4791.72|277
1641326400000|2022-01-04 20:00:00|4792.12|4791.72|4792.37|4791.97|4792.62|4792.22|4791.87|4791.47|405
1641326410000|2022-01-04 20:00:10|4792.12|4791.72|4792.87|4792.47|4792.87|4792.47|4792.12|4791.72|382
1641326420000|2022-01-04 20:00:20|4793.12|4792.72|4792.87|4792.47|4793.37|4792.97|4792.87|4792.47|390
1641326430000|2022-01-04 20:00:30|4792.62|4792.22|4792.87|4792.47|4792.87|4792.47|4792.12|4791.72|204
1641326440000|2022-01-04 20:00:40|4792.62|4792.22|4793.12|4792.72|4793.12|4792.72|4792.62|4792.22|228
1641326450000|2022-01-04 20:00:50|4792.99|4792.59|4793.37|4792.97|4793.37|4792.97|4792.87|4792.47|176
1641326460000|2022-01-04 20:01:00|4793.62|4793.22|4793.12|4792.72|4793.62|4793.22|4793.12|4792.72|711
1641326470000|2022-01-04 20:01:10|4793.37|4792.97|4793.62|4793.22|4793.62|4793.22|4793.12|4792.72|184
1641326480000|2022-01-04 20:01:20|4793.74|4793.34|4793.87|4793.47|4793.87|4793.47|4793.74|4793.34|290
1641326490000|2022-01-04 20:01:30|||||||||85
1641326500000|2022-01-04 20:01:40|4794.12|4793.72|4793.87|4793.47|4794.12|4793.72|4793.87|4793.47|262
1641326510000|2022-01-04 20:01:50|4794.12|4793.72|4794.12|4793.72|4794.12|4793.72|4793.87|4793.47|285
1641326520000|2022-01-04 20:02:00|4793.87|4793.47|4794.12|4793.72|4794.12|4793.72|4793.87|4793.47|132
1641326530000|2022-01-04 20:02:10|4793.87|4793.47|4794.12|4793.72|4794.12|4793.72|4793.87|4793.47|277
1641326540000|2022-01-04 20:02:20|4793.87|4793.47|4793.87|4793.47|4793.87|4793.47|4793.87|4793.47|265
1641326550000|2022-01-04 20:02:30|4793.62|4793.22|4793.62|4793.22|4793.62|4793.22|4793.62|4793.22|167
1641326560000|2022-01-04 20:02:40|4793.87|4793.47|4793.87|4793.47|4793.87|4793.47|4793.62|4793.22|256
1641326570000|2022-01-04 20:02:50|4794.12|4793.72|4794.37|4793.97|4794.37|4793.97|4794.12|4793.72|155
1641326580000|2022-01-04 20:03:00|4794.12|4793.72|4793.87|4793.47|4794.12|4793.72|4793.87|4793.47|305
1641326590000|2022-01-04 20:03:10|||||||||17
1641326600000|2022-01-04 20:03:20|4794.12|4793.72|4794.12|4793.72|4794.12|4793.72|4793.87|4793.47|142
1641326610000|2022-01-04 20:03:30|4794.37|4793.97|4794.62|4794.22|4794.62|4794.22|4794.37|4793.97|357
1641326620000|2022-01-04 20:03:40|4794.87|4794.47|4794.87|4794.47|4795.12|4794.72|4794.87|4794.47|384
1641326630000|2022-01-04 20:03:50|4795.12|4794.72|4794.87|4794.47|4795.12|4794.72|4794.87|4794.47|244
1641326640000|2022-01-04 20:04:00|4794.62|4794.22|4794.87|4794.47|4795.12|4794.72|4794.62|4794.22|353
1641326650000|2022-01-04 20:04:10|4795.12|4794.72|4795.12|4794.72|4795.12|4794.72|4794.87|4794.47|275
1641326660000|2022-01-04 20:04:20|4794.87|4794.47|4794.87|4794.47|4794.87|4794.47|4794.87|4794.47|305
1641326670000|2022-01-04 20:04:30|4794.62|4794.22|4794.62|4794.22|4794.87|4794.47|4794.62|4794.22|214
1641326680000|2022-01-04 20:04:40|4794.37|4793.97|4794.37|4793.97|4794.62|4794.22|4794.37|4793.97|323
1641326690000|2022-01-04 20:04:50|4794.62|4794.22|4794.87|4794.47|4794.87|4794.47|4794.62|4794.22|103
1641326700000|2022-01-04 20:05:00|||||||||236
1641326710000|2022-01-04 20:05:10|4794.62|4794.22|4794.62|4794.22|4794.62|4794.22|4794.37|4793.97|285
1641326720000|2022-01-04 20:05:20|4794.37|4793.97|4794.12|4793.72|4794.49|4794.09|4794.12|4793.72|425
1641326730000|2022-01-04 20:05:30|4794.37|4793.97|4794.37|4793.97|4794.62|4794.22|4794.12|4793.72|244
1641326740000|2022-01-04 20:05:40|4794.12|4793.72|4793.87|4793.47|4794.12|4793.72|4793.87|4793.47|129
1641326750000|2022-01-04 20:05:50|4794.12|4793.72|4794.12|4793.72|4794.12|4793.72|4793.87|4793.47|185
1641326760000|2022-01-04 20:06:00|4794.37|4793.97|4794.37|4793.97|4794.37|4793.97|4794.12|4793.72|198
1641326770000|2022-01-04 20:06:10|4794.12|4793.72|4794.87|4794.47|4794.87|4794.47|4794.12|4793.72|246
1641326780000|2022-01-04 20:06:20|||||||||76
1641326790000|2022-01-04 20:06:30|4794.74|4794.34|4794.37|4793.97|4794.87|4794.47|4794.37|4793.97|384
1641326800000|2022-01-04 20:06:40|4794.62|4794.22|4794.62|4794.22|4794.62|4794.22|4794.62|4794.22|288
1641326810000|2022-01-04 20:06:50|4794.87|4794.47|4794.62|4794.22|4794.87|4794.47|4794.62|4794.22|100
1641326820000|2022-01-04 20:07:00|4794.37|4793.97|4794.62|4794.22|4794.62|4794.22|4794.37|4793.97|38
1641326830000|2022-01-04 20:07:10|4794.87|4794.47|4795.12|4794.72|4795.12|4794.72|4794.87|4794.47|121
1641326840000|2022-01-04 20:07:20|4795.37|4794.97|4794.87|4794.47|4795.37|4794.97|4794.87|4794.47|245
1641326850000|2022-01-04 20:07:30|4795.12|4794.72|4794.87|4794.47|4795.12|4794.72|4794.87|4794.47|109
1641326860000|2022-01-04 20:07:40|4795.12|4794.72|4794.87|4794.47|4795.12|4794.72|4794.87|4794.47|115
1641326870000|2022-01-04 20:07:50|4795.12|4794.72|4795.12|4794.72|4795.37|4794.97|4795.12|4794.72|181
1641326880000|2022-01-04 20:08:00|4794.87|4794.47|4795.12|4794.72|4795.12|4794.72|4794.87|4794.47|106
1641326890000|2022-01-04 20:08:10|4795.37|4794.97|4795.49|4795.09|4795.62|4795.22|4795.37|4794.97|320
1641326900000|2022-01-04 20:08:20|4795.37|4794.97|4795.37|4794.97|4795.62|4795.22|4795.37|4794.97|184
1641326910000|2022-01-04 20:08:30|4795.62|4795.22|4795.37|4794.97|4795.62|4795.22|4795.37|4794.97|219
1641326920000|2022-01-04 20:08:40|4795.12|4794.72|4795.37|4794.97|4795.37|4794.97|4795.12|4794.72|331
1641326930000|2022-01-04 20:08:50|4795.12|4794.72|4794.87|4794.47|4795.37|4794.97|4794.62|4794.22|362
1641326940000|2022-01-04 20:09:00|4794.62|4794.22|4794.37|4793.97|4794.87|4794.47|4794.37|4793.97|360
1641326950000|2022-01-04 20:09:10|||||||||467
1641326960000|2022-01-04 20:09:20|4794.12|4793.72|4794.37|4793.97|4794.37|4793.97|4794.12|4793.72|246
1641326970000|2022-01-04 20:09:30|4794.62|4794.22|4794.62|4794.22|4794.62|4794.22|4794.37|4793.97|171
1641326980000|2022-01-04 20:09:40|4794.74|4794.34|4794.62|4794.22|4794.87|4794.47|4794.62|4794.22|187
1641326990000|2022-01-04 20:09:50|4794.87|4794.47|4795.12|4794.72|4795.12|4794.72|4794.87|4794.47|282
1641327000000|2022-01-04 20:10:00|4795.37|4794.97|4795.87|4795.47|4795.87|4795.47|4795.37|4794.97|764
1641327010000|2022-01-04 20:10:10|4795.62|4795.22|4795.87|4795.47|4795.87|4795.47|4795.62|4795.22|354
1641327020000|2022-01-04 20:10:20|4796.12|4795.72|4796.37|4795.97|4796.37|4795.97|4795.87|4795.47|353
1641327030000|2022-01-04 20:10:30|4796.12|4795.72|4796.12|4795.72|4796.12|4795.72|4796.12|4795.72|184
1641327040000|2022-01-04 20:10:40|4796.37|4795.97|4796.12|4795.72|4796.37|4795.97|4796.12|4795.72|534
1641327050000|2022-01-04 20:10:50|4796.37|4795.97|4796.62|4796.22|4796.87|4796.47|4796.12|4795.72|599
1641327060000|2022-01-04 20:11:00|4796.37|4795.97|4797.12|4796.72|4797.12|4796.72|4796.37|4795.97|874
1641327070000|2022-01-04 20:11:10|4797.37|4796.97|4797.37|4796.97|4797.62|4797.22|4797.12|4796.72|929
1641327080000|2022-01-04 20:11:20|4797.12|4796.72|4797.12|4796.72|4797.37|4796.97|4796.87|4796.47|631
1641327090000|2022-01-04 20:11:30|4796.99|4796.59|4796.87|4796.47|4797.12|4796.72|4796.87|4796.47|348
1641327100000|2022-01-04 20:11:40|4797.12|4796.72|4797.12|4796.72|4797.37|4796.97|4797.12|4796.72|230
1641327110000|2022-01-04 20:11:50|4796.87|4796.47|4796.87|4796.47|4796.87|4796.47|4796.87|4796.47|186
1641327120000|2022-01-04 20:12:00|4796.62|4796.22|4796.37|4795.97|4796.87|4796.47|4796.12|4795.72|505
1641327130000|2022-01-04 20:12:10|4796.62|4796.22|4797.12|4796.72|4797.12|4796.72|4796.37|4795.97|407
1641327140000|2022-01-04 20:12:20|4797.37|4796.97|4797.62|4797.22|4797.62|4797.22|4797.37|4796.97|237
1641327150000|2022-01-04 20:12:30|4797.37|4796.97|4797.37|4796.97|4797.37|4796.97|4797.12|4796.72|632
1641327160000|2022-01-04 20:12:40|4797.12|4796.72|4797.62|4797.22|4797.62|4797.22|4797.12|4796.72|188
1641327170000|2022-01-04 20:12:50|4797.37|4796.97|4796.99|4796.59|4797.37|4796.97|4796.87|4796.47|238
1641327180000|2022-01-04 20:13:00|4796.87|4796.47|4796.62|4796.22|4797.12|4796.72|4796.62|4796.22|387
1641327190000|2022-01-04 20:13:10|4796.37|4795.97|4796.37|4795.97|4796.37|4795.97|4796.12|4795.72|345
1641327200000|2022-01-04 20:13:20|4796.12|4795.72|4796.49|4796.09|4796.49|4796.09|4796.12|4795.72|254
1641327210000|2022-01-04 20:13:30|4796.62|4796.22|4796.62|4796.22|4796.62|4796.22|4796.37|4795.97|247
1641327220000|2022-01-04 20:13:40|4796.37|4795.97|4796.37|4795.97|4796.62|4796.22|4796.12|4795.72|199
1641327230000|2022-01-04 20:13:50|4796.62|4796.22|4797.12|4796.72|4797.12|4796.72|4796.62|4796.22|190
1641327240000|2022-01-04 20:14:00|||||||||252
1641327250000|2022-01-04 20:14:10|4796.87|4796.47|4797.12|4796.72|4797.12|4796.72|4796.87|4796.47|175
1641327260000|2022-01-04 20:14:20|||||||||52
1641327270000|2022-01-04 20:14:30|4797.37|4796.97|4797.37|4796.97|4797.37|4796.97|4797.12|4796.72|262
1641327280000|2022-01-04 20:14:40|4797.12|4796.72|4796.87|4796.47|4797.12|4796.72|4796.87|4796.47|472
1641327290000|2022-01-04 20:14:50|4797.12|4796.72|4796.87|4796.47|4797.12|4796.72|4796.87|4796.47|138
1641327300000|2022-01-04 20:15:00|4797.12|4796.72|4797.37|4796.97|4797.37|4796.97|4797.12|4796.72|308
1641327310000|2022-01-04 20:15:10|4797.62|4797.22|4797.37|4796.97|4798.12|4797.72|4797.37|4796.97|1019
1641327320000|2022-01-04 20:15:20|4797.12|4796.72|4797.37|4796.97|4797.37|4796.97|4797.12|4796.72|387
1641327330000|2022-01-04 20:15:30|4797.62|4797.22|4797.37|4796.97|4797.62|4797.22|4797.37|4796.97|916
1641327340000|2022-01-04 20:15:40|4797.12|4796.72|4797.87|4797.47|4797.87|4797.47|4797.12|4796.72|984
1641327350000|2022-01-04 20:15:50|4797.62|4797.22|4797.62|4797.22|4798.12|4797.72|4797.37|4796.97|524
1641327360000|2022-01-04 20:16:00|4797.37|4796.97|4797.12|4796.72|4797.37|4796.97|4797.12|4796.72|274
1641327370000|2022-01-04 20:16:10|4796.87|4796.47|4797.12|4796.72|4797.37|4796.97|4796.62|4796.22|1257
1641327380000|2022-01-04 20:16:20|4796.87|4796.47|4796.37|4795.97|4796.87|4796.47|4796.37|4795.97|374
1641327390000|2022-01-04 20:16:30|4796.12|4795.72|4795.62|4795.22|4796.12|4795.72|4795.37|4794.97|899
1641327400000|2022-01-04 20:16:40|4795.37|4794.97|4795.62|4795.22|4795.62|4795.22|4795.37|4794.97|402
1641327410000|2022-01-04 20:16:50|4795.87|4795.47|4796.12|4795.72|4796.12|4795.72|4795.62|4795.22|508
1641327420000|2022-01-04 20:17:00|4795.99|4795.59|4796.37|4795.97|4796.37|4795.97|4795.99|4795.59|278
1641327430000|2022-01-04 20:17:10|4796.62|4796.22|4796.62|4796.22|4797.12|4796.72|4796.62|4796.22|512
1641327440000|2022-01-04 20:17:20|4796.37|4795.97|4796.87|4796.47|4797.12|4796.72|4796.37|4795.97|476
1641327450000|2022-01-04 20:17:30|4797.12|4796.72|4797.37|4796.97|4797.87|4797.47|4797.12|4796.72|531
1641327460000|2022-01-04 20:17:40|4797.12|4796.72|4797.12|4796.72|4797.37|4796.97|4797.12|4796.72|395
1641327470000|2022-01-04 20:17:50|4796.87|4796.47|4796.87|4796.47|4797.12|4796.72|4796.87|4796.47|440
1641327480000|2022-01-04 20:18:00|4797.12|4796.72|4797.62|4797.22|4797.62|4797.22|4797.12|4796.72|381
1641327490000|2022-01-04 20:18:10|4797.87|4797.47|4797.87|4797.47|4797.87|4797.47|4797.62|4797.22|346
1641327500000|2022-01-04 20:18:20|4797.74|4797.34|4797.37|4796.97|4797.87|4797.47|4797.37|4796.97|316
1641327510000|2022-01-04 20:18:30|4797.12|4796.72|4796.87|4796.47|4797.12|4796.72|4796.87|4796.47|94
1641327520000|2022-01-04 20:18:40|4797.12|4796.72|4797.12|4796.72|4797.12|4796.72|4796.87|4796.47|147
1641327530000|2022-01-04 20:18:50|4796.87|4796.47|4796.62|4796.22|4796.87|4796.47|4796.62|4796.22|374
1641327540000|2022-01-04 20:19:00|4796.87|4796.47|4796.62|4796.22|4796.87|4796.47|4796.62|4796.22|236
1641327550000|2022-01-04 20:19:10|4796.37|4795.97|4796.87|4796.47|4796.87|4796.47|4796.37|4795.97|308
1641327560000|2022-01-04 20:19:20|4797.12|4796.72|4796.87|4796.47|4797.12|4796.72|4796.87|4796.47|158
1641327570000|2022-01-04 20:19:30|4796.62|4796.22|4796.87|4796.47|4796.87|4796.47|4796.62|4796.22|205
1641327580000|2022-01-04 20:19:40|4796.74|4796.34|4796.87|4796.47|4796.99|4796.59|4796.74|4796.34|157
1641327590000|2022-01-04 20:19:50|4797.12|4796.72|4797.12|4796.72|4797.12|4796.72|4797.12|4796.72|242
1641327600000|2022-01-04 20:20:00|4797.05|4796.65|4797.42|4797.02|4797.55|4797.15|4796.8|4796.4|336
1641327610000|2022-01-04 20:20:10|4797.3|4796.9|4797.55|4797.15|4797.55|4797.15|4797.3|4796.9|122
1641327620000|2022-01-04 20:20:20|4797.3|4796.9|4798.3|4797.9|4798.3|4797.9|4797.3|4796.9|644
1641327630000|2022-01-04 20:20:30|4798.55|4798.15|4799.55|4799.15|4800.3|4799.9|4798.55|4798.15|3389
1641327640000|2022-01-04 20:20:40|4799.8|4799.4|4800.8|4800.4|4800.8|4800.4|4799.8|4799.4|1107
1641327650000|2022-01-04 20:20:50|4801.05|4800.65|4800.05|4799.65|4801.05|4800.65|4800.05|4799.65|506
1641327660000|2022-01-04 20:21:00|4800.3|4799.9|4799.55|4799.15|4800.3|4799.9|4799.55|4799.15|712
1641327670000|2022-01-04 20:21:10|4799.8|4799.4|4799.8|4799.4|4800.05|4799.65|4799.8|4799.4|479
1641327680000|2022-01-04 20:21:20|4799.55|4799.15|4799.05|4798.65|4799.55|4799.15|4799.05|4798.65|362
1641327690000|2022-01-04 20:21:30|4798.8|4798.4|4798.55|4798.15|4798.8|4798.4|4798.3|4797.9|464
1641327700000|2022-01-04 20:21:40|4798.3|4797.9|4798.3|4797.9|4798.55|4798.15|4798.05|4797.65|343
1641327710000|2022-01-04 20:21:50|4798.05|4797.65|4798.55|4798.15|4798.55|4798.15|4798.05|4797.65|174
1641327720000|2022-01-04 20:22:00|4798.8|4798.4|4798.55|4798.15|4799.05|4798.65|4798.55|4798.15|425
1641327730000|2022-01-04 20:22:10|4798.42|4798.02|4798.92|4798.52|4799.05|4798.65|4798.42|4798.02|214
1641327740000|2022-01-04 20:22:20|4799.05|4798.65|4799.3|4798.9|4799.3|4798.9|4799.05|4798.65|130
1641327750000|2022-01-04 20:22:30|4799.55|4799.15|4800.05|4799.65|4800.3|4799.9|4799.55|4799.15|280
1641327760000|2022-01-04 20:22:40|4799.8|4799.4|4799.3|4798.9|4799.8|4799.4|4799.3|4798.9|250
1641327770000|2022-01-04 20:22:50|4799.55|4799.15|4799.55|4799.15|4799.55|4799.15|4799.3|4798.9|225
1641327780000|2022-01-04 20:23:00|4799.42|4799.02|4798.55|4798.15|4799.42|4799.02|4798.55|4798.15|230
1641327790000|2022-01-04 20:23:10|4798.8|4798.4|4799.05|4798.65|4799.3|4798.9|4798.55|4798.15|330
1641327800000|2022-01-04 20:23:20|4799.3|4798.9|4799.3|4798.9|4799.55|4799.15|4799.05|4798.65|1040
1641327810000|2022-01-04 20:23:30|4799.05|4798.65|4799.8|4799.4|4799.8|4799.4|4799.05|4798.65|576
1641327820000|2022-01-04 20:23:40|4799.55|4799.15|4799.3|4798.9|4799.8|4799.4|4799.3|4798.9|729
1641327830000|2022-01-04 20:23:50|4799.55|4799.15|4798.8|4798.4|4799.55|4799.15|4798.8|4798.4|523
1641327840000|2022-01-04 20:24:00|4799.05|4798.65|4799.05|4798.65|4799.3|4798.9|4798.8|4798.4|196
1641327850000|2022-01-04 20:24:10|4798.8|4798.4|4799.3|4798.9|4799.55|4799.15|4798.8|4798.4|260
1641327860000|2022-01-04 20:24:20|4799.05|4798.65|4799.05|4798.65|4799.05|4798.65|4798.8|4798.4|116
1641327870000|2022-01-04 20:24:30|4798.8|4798.4|4798.3|4797.9|4798.92|4798.52|4798.3|4797.9|279
1641327880000|2022-01-04 20:24:40|4798.55|4798.15|4798.55|4798.15|4798.55|4798.15|4798.3|4797.9|200
1641327890000|2022-01-04 20:24:50|4798.8|4798.4|4799.3|4798.9|4799.3|4798.9|4798.8|4798.4|578
1641327900000|2022-01-04 20:25:00|4799.05|4798.65|4799.3|4798.9|4799.55|4799.15|4799.05|4798.65|456
1641327910000|2022-01-04 20:25:10|4799.55|4799.15|4799.55|4799.15|4799.55|4799.15|4799.55|4799.15|315
1641327920000|2022-01-04 20:25:20|4799.8|4799.4|4800.05|4799.65|4800.05|4799.65|4799.8|4799.4|429
1641327930000|2022-01-04 20:25:30|4800.3|4799.9|4800.05|4799.65|4800.3|4799.9|4800.05|4799.65|307
1641327940000|2022-01-04 20:25:40|4799.8|4799.4|4799.3|4798.9|4799.8|4799.4|4799.3|4798.9|386
1641327950000|2022-01-04 20:25:50|4798.55|4798.15|4798.55|4798.15|4798.8|4798.4|4798.55|4798.15|196
1641327960000|2022-01-04 20:26:00|4798.3|4797.9|4798.3|4797.9|4798.55|4798.15|4798.05|4797.65|519
1641327970000|2022-01-04 20:26:10|4798.55|4798.15|4798.55|4798.15|4798.55|4798.15|4798.55|4798.15|107
1641327980000|2022-01-04 20:26:20|4798.3|4797.9|4798.3|4797.9|4798.55|4798.15|4798.3|4797.9|214
1641327990000|2022-01-04 20:26:30|4798.05|4797.65|4798.05|4797.65|4798.3|4797.9|4798.05|4797.65|367
1641328000000|2022-01-04 20:26:40|4798.3|4797.9|4798.55|4798.15|4798.55|4798.15|4798.3|4797.9|115
1641328010000|2022-01-04 20:26:50|4798.3|4797.9|4798.3|4797.9|4798.3|4797.9|4798.05|4797.65|145
1641328020000|2022-01-04 20:27:00|4798.42|4798.02|4799.05|4798.65|4799.05|4798.65|4798.3|4797.9|260
1641328030000|2022-01-04 20:27:10|4799.3|4798.9|4799.05|4798.65|4799.3|4798.9|4799.05|4798.65|222
1641328040000|2022-01-04 20:27:20|4799.3|4798.9|4798.8|4798.4|4799.3|4798.9|4798.8|4798.4|242
1641328050000|2022-01-04 20:27:30|4798.55|4798.15|4799.3|4798.9|4799.3|4798.9|4798.55|4798.15|344
1641328060000|2022-01-04 20:27:40|4799.55|4799.15|4799.55|4799.15|4799.8|4799.4|4799.3|4798.9|275
1641328070000|2022-01-04 20:27:50|4799.3|4798.9|4799.3|4798.9|4799.55|4799.15|4799.3|4798.9|350
1641328080000|2022-01-04 20:28:00|4799.05|4798.65|4799.05|4798.65|4799.3|4798.9|4798.8|4798.4|449
1641328090000|2022-01-04 20:28:10|4799.3|4798.9|4799.05|4798.65|4799.3|4798.9|4798.8|4798.4|325
1641328100000|2022-01-04 20:28:20|4798.8|4798.4|4799.3|4798.9|4799.3|4798.9|4798.8|4798.4|366
1641328110000|2022-01-04 20:28:30|4799.55|4799.15|4800.05|4799.65|4800.05|4799.65|4799.55|4799.15|248
1641328120000|2022-01-04 20:28:40|4799.8|4799.4|4799.8|4799.4|4800.05|4799.65|4799.8|4799.4|553
1641328130000|2022-01-04 20:28:50|4800.05|4799.65|4800.05|4799.65|4800.05|4799.65|4799.55|4799.15|424
1641328140000|2022-01-04 20:29:00|4800.3|4799.9|4800.55|4800.15|4801.3|4800.9|4800.05|4799.65|1560
1641328150000|2022-01-04 20:29:10|4800.8|4800.4|4800.3|4799.9|4800.8|4800.4|4800.3|4799.9|255
1641328160000|2022-01-04 20:29:20|4800.55|4800.15|4800.55|4800.15|4800.8|4800.4|4800.55|4800.15|372
1641328170000|2022-01-04 20:29:30|4800.8|4800.4|4800.55|4800.15|4800.8|4800.4|4800.55|4800.15|234
1641328180000|2022-01-04 20:29:40|4800.3|4799.9|4800.3|4799.9|4800.3|4799.9|4800.05|4799.65|270
1641328190000|2022-01-04 20:29:50|4800.55|4800.15|4800.55|4800.15|4800.55|4800.15|4800.55|4800.15|147
1641328200000|2022-01-04 20:30:00|4800.8|4800.4|4800.05|4799.65|4800.8|4800.4|4800.05|4799.65|627
1641328210000|2022-01-04 20:30:10|4800.17|4799.77|4799.8|4799.4|4800.17|4799.77|4799.8|4799.4|192
1641328220000|2022-01-04 20:30:20|4800.05|4799.65|4800.3|4799.9|4800.55|4800.15|4800.05|4799.65|174
1641328230000|2022-01-04 20:30:30|4800.55|4800.15|4800.05|4799.65|4800.55|4800.15|4799.8|4799.4|322
1641328240000|2022-01-04 20:30:40|4799.92|4799.52|4799.05|4798.65|4800.05|4799.65|4799.05|4798.65|354
1641328250000|2022-01-04 20:30:50|4798.8|4798.4|4798.8|4798.4|4799.05|4798.65|4798.8|4798.4|316
1641328260000|2022-01-04 20:31:00|4799.05|4798.65|4798.8|4798.4|4799.05|4798.65|4798.8|4798.4|361
1641328270000|2022-01-04 20:31:10|4798.55|4798.15|4797.8|4797.4|4798.8|4798.4|4797.8|4797.4|607
1641328280000|2022-01-04 20:31:20|4797.55|4797.15|4798.05|4797.65|4798.05|4797.65|4797.55|4797.15|584
1641328290000|2022-01-04 20:31:30|4797.8|4797.4|4798.05|4797.65|4798.05|4797.65|4797.67|4797.27|610
1641328300000|2022-01-04 20:31:40|4797.8|4797.4|4797.55|4797.15|4798.05|4797.65|4797.42|4797.02|637
1641328310000|2022-01-04 20:31:50|4797.8|4797.4|4797.55|4797.15|4797.8|4797.4|4797.3|4796.9|458
1641328320000|2022-01-04 20:32:00|4797.3|4796.9|4798.05|4797.65|4798.05|4797.65|4797.3|4796.9|594
1641328330000|2022-01-04 20:32:10|4797.8|4797.4|4797.55|4797.15|4797.8|4797.4|4797.3|4796.9|389
1641328340000|2022-01-04 20:32:20|4797.3|4796.9|4798.05|4797.65|4798.05|4797.65|4797.3|4796.9|482
1641328350000|2022-01-04 20:32:30|4798.3|4797.9|4797.8|4797.4|4798.3|4797.9|4797.8|4797.4|312
1641328360000|2022-01-04 20:32:40|4798.05|4797.65|4798.05|4797.65|4798.3|4797.9|4798.05|4797.65|279
1641328370000|2022-01-04 20:32:50|4798.17|4797.77|4797.8|4797.4|4798.3|4797.9|4797.8|4797.4|309
1641328380000|2022-01-04 20:33:00|4798.05|4797.65|4798.8|4798.4|4798.8|4798.4|4798.05|4797.65|346
1641328390000|2022-01-04 20:33:10|4799.05|4798.65|4799.05|4798.65|4799.55|4799.15|4799.05|4798.65|821
1641328400000|2022-01-04 20:33:20|4799.3|4798.9|4799.05|4798.65|4799.55|4799.15|4799.05|4798.65|710
1641328410000|2022-01-04 20:33:30|4799.3|4798.9|4799.55|4799.15|4799.55|4799.15|4799.3|4798.9|312
1641328420000|2022-01-04 20:33:40|4799.3|4798.9|4798.8|4798.4|4799.3|4798.9|4798.8|4798.4|173
1641328430000|2022-01-04 20:33:50|4799.05|4798.65|4799.8|4799.4|4800.05|4799.65|4799.05|4798.65|610
1641328440000|2022-01-04 20:34:00|4799.55|4799.15|4799.3|4798.9|4799.8|4799.4|4799.3|4798.9|421
1641328450000|2022-01-04 20:34:10|4799.55|4799.15|4799.8|4799.4|4800.05|4799.65|4799.55|4799.15|351
1641328460000|2022-01-04 20:34:20|4800.05|4799.65|4800.05|4799.65|4800.55|4800.15|4800.05|4799.65|510
1641328470000|2022-01-04 20:34:30|4799.8|4799.4|4799.55|4799.15|4799.8|4799.4|4799.3|4798.9|213
1641328480000|2022-01-04 20:34:40|4799.3|4798.9|4798.55|4798.15|4799.3|4798.9|4798.55|4798.15|463
1641328490000|2022-01-04 20:34:50|4798.3|4797.9|4798.55|4798.15|4798.55|4798.15|4798.3|4797.9|410
1641328500000|2022-01-04 20:35:00|4798.3|4797.9|4798.05|4797.65|4798.55|4798.15|4797.8|4797.4|540
1641328510000|2022-01-04 20:35:10|4798.3|4797.9|4798.55|4798.15|4798.8|4798.4|4798.05|4797.65|576
1641328520000|2022-01-04 20:35:20|4798.3|4797.9|4798.05|4797.65|4798.3|4797.9|4798.05|4797.65|394
1641328530000|2022-01-04 20:35:30|4797.8|4797.4|4798.05|4797.65|4798.55|4798.15|4797.8|4797.4|195
1641328540000|2022-01-04 20:35:40|4797.8|4797.4|4798.8|4798.4|4798.8|4798.4|4797.8|4797.4|247
1641328550000|2022-01-04 20:35:50|4799.05|4798.65|4799.8|4799.4|4800.05|4799.65|4799.05|4798.65|503
1641328560000|2022-01-04 20:36:00|4799.55|4799.15|4799.3|4798.9|4799.55|4799.15|4799.3|4798.9|408
1641328570000|2022-01-04 20:36:10|4799.55|4799.15|4799.8|4799.4|4799.8|4799.4|4799.55|4799.15|219
1641328580000|2022-01-04 20:36:20|4799.3|4798.9|4799.05|4798.65|4799.55|4799.15|4799.05|4798.65|367
1641328590000|2022-01-04 20:36:30|4798.8|4798.4|4799.05|4798.65|4799.3|4798.9|4798.8|4798.4|177
1641328600000|2022-01-04 20:36:40|4798.8|4798.4|4798.8|4798.4|4798.8|4798.4|4798.55|4798.15|453
1641328610000|2022-01-04 20:36:50|4798.55|4798.15|4798.55|4798.15|4798.8|4798.4|4798.3|4797.9|185
1641328620000|2022-01-04 20:37:00|4798.8|4798.4|4798.05|4797.65|4798.8|4798.4|4797.8|4797.4|504
1641328630000|2022-01-04 20:37:10|4798.3|4797.9|4798.05|4797.65|4798.3|4797.9|4798.05|4797.65|244
1641328640000|2022-01-04 20:37:20|4798.8|4798.4|4798.55|4798.15|4798.8|4798.4|4798.55|4798.15|373
1641328650000|2022-01-04 20:37:30|4798.8|4798.4|4798.8|4798.4|4799.05|4798.65|4798.55|4798.15|136
1641328660000|2022-01-04 20:37:40|4798.92|4798.52|4798.8|4798.4|4798.92|4798.52|4798.55|4798.15|193
1641328670000|2022-01-04 20:37:50|4799.05|4798.65|4798.8|4798.4|4799.05|4798.65|4798.8|4798.4|148
1641328680000|2022-01-04 20:38:00|4799.05|4798.65|4798.8|4798.4|4799.3|4798.9|4798.8|4798.4|225
1641328690000|2022-01-04 20:38:10|4798.55|4798.15|4798.05|4797.65|4798.55|4798.15|4797.8|4797.4|443
1641328700000|2022-01-04 20:38:20|4797.8|4797.4|4798.3|4797.9|4798.3|4797.9|4797.8|4797.4|192
1641328710000|2022-01-04 20:38:30|4798.05|4797.65|4798.3|4797.9|4798.55|4798.15|4798.05|4797.65|237
1641328720000|2022-01-04 20:38:40|4798.55|4798.15|4798.55|4798.15|4798.55|4798.15|4798.3|4797.9|162
1641328730000|2022-01-04 20:38:50|4798.8|4798.4|4798.8|4798.4|4798.8|4798.4|4798.55|4798.15|372
1641328740000|2022-01-04 20:39:00|4798.55|4798.15|4798.8|4798.4|4798.8|4798.4|4798.55|4798.15|187
1641328750000|2022-01-04 20:39:10|4799.05|4798.65|4799.05|4798.65|4799.42|4799.02|4798.55|4798.15|1392
1641328760000|2022-01-04 20:39:20|4799.3|4798.9|4799.3|4798.9|4799.3|4798.9|4799.05|4798.65|660
1641328770000|2022-01-04 20:39:30|4799.05|4798.65|4799.55|4799.15|4799.55|4799.15|4799.05|4798.65|427
1641328780000|2022-01-04 20:39:40|4799.3|4798.9|4799.3|4798.9|4800.05|4799.65|4799.05|4798.65|979
1641328790000|2022-01-04 20:39:50|4799.05|4798.65|4798.8|4798.4|4799.05|4798.65|4798.8|4798.4|381
1641328800000|2022-01-04 20:40:00|4798.55|4798.15|4798.8|4798.4|4799.55|4799.15|4798.55|4798.15|513
1641328810000|2022-01-04 20:40:10|4798.55|4798.15|4799.05|4798.65|4799.05|4798.65|4798.3|4797.9|434
1641328820000|2022-01-04 20:40:20|4799.55|4799.15|4799.8|4799.4|4799.8|4799.4|4799.55|4799.15|480
1641328830000|2022-01-04 20:40:30|4799.55|4799.15|4800.8|4800.4|4800.8|4800.4|4799.55|4799.15|994
1641328840000|2022-01-04 20:40:40|4801.05|4800.65|4800.3|4799.9|4801.05|4800.65|4800.3|4799.9|781
1641328850000|2022-01-04 20:40:50|4800.55|4800.15|4800.3|4799.9|4800.8|4800.4|4800.3|4799.9|594
1641328860000|2022-01-04 20:41:00|4800.55|4800.15|4800.05|4799.65|4800.55|4800.15|4800.05|4799.65|282
1641328870000|2022-01-04 20:41:10|4800.3|4799.9|4800.05|4799.65|4800.3|4799.9|4800.05|4799.65|598
1641328880000|2022-01-04 20:41:20|4799.8|4799.4|4799.05|4798.65|4799.8|4799.4|4798.8|4798.4|655
1641328890000|2022-01-04 20:41:30|4798.8|4798.4|4798.8|4798.4|4799.05|4798.65|4798.55|4798.15|423
1641328900000|2022-01-04 20:41:40|4798.55|4798.15|4798.55|4798.15|4798.8|4798.4|4798.3|4797.9|449
1641328910000|2022-01-04 20:41:50|4798.3|4797.9|4798.8|4798.4|4798.8|4798.4|4798.3|4797.9|360
1641328920000|2022-01-04 20:42:00|4799.05|4798.65|4799.3|4798.9|4799.3|4798.9|4799.05|4798.65|435
1641328930000|2022-01-04 20:42:10|4799.55|4799.15|4800.3|4799.9|4800.3|4799.9|4799.3|4798.9|608
1641328940000|2022-01-04 20:42:20|4800.55|4800.15|4800.55|4800.15|4800.55|4800.15|4800.3|4799.9|328
1641328950000|2022-01-04 20:42:30|4800.8|4800.4|4801.05|4800.65|4801.3|4800.9|4800.8|4800.4|651
1641328960000|2022-01-04 20:42:40|4800.8|4800.4|4800.8|4800.4|4801.05|4800.65|4800.8|4800.4|284
1641328970000|2022-01-04 20:42:50|4800.55|4800.15|4800.3|4799.9|4800.55|4800.15|4800.3|4799.9|302
1641328980000|2022-01-04 20:43:00|4799.8|4799.4|4800.05|4799.65|4800.3|4799.9|4799.8|4799.4|289
1641328990000|2022-01-04 20:43:10|4800.3|4799.9|4800.8|4800.4|4800.8|4800.4|4800.3|4799.9|220
1641329000000|2022-01-04 20:43:20|4800.67|4800.27|4801.3|4800.9|4801.3|4800.9|4800.55|4800.15|285
1641329010000|2022-01-04 20:43:30|4801.05|4800.65|4802.3|4801.9|4802.3|4801.9|4801.05|4800.65|1853
1641329020000|2022-01-04 20:43:40|4802.55|4802.15|4802.3|4801.9|4802.55|4802.15|4802.05|4801.65|1413
1641329030000|2022-01-04 20:43:50|4802.05|4801.65|4801.05|4800.65|4802.3|4801.9|4801.05|4800.65|1011
1641329040000|2022-01-04 20:44:00|4801.3|4800.9|4800.55|4800.15|4801.3|4800.9|4800.55|4800.15|748
1641329050000|2022-01-04 20:44:10|4800.3|4799.9|4800.8|4800.4|4800.8|4800.4|4800.3|4799.9|404
1641329060000|2022-01-04 20:44:20|4800.55|4800.15|4801.05|4800.65|4801.05|4800.65|4800.55|4800.15|217
1641329070000|2022-01-04 20:44:30|4801.3|4800.9|4801.8|4801.4|4801.8|4801.4|4801.3|4800.9|525
1641329080000|2022-01-04 20:44:40|4801.67|4801.27|4801.8|4801.4|4802.05|4801.65|4801.67|4801.27|286
1641329090000|2022-01-04 20:44:50|4801.92|4801.52|4801.8|4801.4|4802.05|4801.65|4801.55|4801.15|281
1641329100000|2022-01-04 20:45:00|4801.3|4800.9|4802.3|4801.9|4802.3|4801.9|4801.3|4800.9|662
1641329110000|2022-01-04 20:45:10|4802.05|4801.65|4802.3|4801.9|4802.3|4801.9|4802.05|4801.65|267
1641329120000|2022-01-04 20:45:20|4802.55|4802.15|4802.8|4802.4|4803.05|4802.65|4802.55|4802.15|611
1641329130000|2022-01-04 20:45:30|4803.05|4802.65|4802.8|4802.4|4803.3|4802.9|4802.8|4802.4|586
1641329140000|2022-01-04 20:45:40|4803.05|4802.65|4803.05|4802.65|4803.05|4802.65|4802.8|4802.4|696
1641329150000|2022-01-04 20:45:50|4802.8|4802.4|4802.8|4802.4|4802.8|4802.4|4802.55|4802.15|552
1641329160000|2022-01-04 20:46:00|4803.05|4802.65|4802.55|4802.15|4803.55|4803.15|4802.55|4802.15|767
1641329170000|2022-01-04 20:46:10|4802.3|4801.9|4801.8|4801.4|4802.3|4801.9|4801.55|4801.15|724
1641329180000|2022-01-04 20:46:20|4801.55|4801.15|4801.55|4801.15|4801.55|4801.15|4801.3|4800.9|459
1641329190000|2022-01-04 20:46:30|4801.3|4800.9|4801.8|4801.4|4801.8|4801.4|4801.3|4800.9|256
1641329200000|2022-01-04 20:46:40|4802.05|4801.65|4802.3|4801.9|4802.55|4802.15|4802.05|4801.65|514
1641329210000|2022-01-04 20:46:50|4802.55|4802.15|4803.05|4802.65|4803.05|4802.65|4802.3|4801.9|1013
1641329220000|2022-01-04 20:47:00|4803.3|4802.9|4803.05|4802.65|4803.3|4802.9|4802.8|4802.4|417
1641329230000|2022-01-04 20:47:10|4802.8|4802.4|4803.05|4802.65|4803.3|4802.9|4802.8|4802.4|445
1641329240000|2022-01-04 20:47:20|4803.3|4802.9|4803.8|4803.4|4803.8|4803.4|4803.05|4802.65|668
1641329250000|2022-01-04 20:47:30|4803.67|4803.27|4803.3|4802.9|4803.8|4803.4|4803.3|4802.9|487
1641329260000|2022-01-04 20:47:40|4803.55|4803.15|4802.3|4801.9|4803.55|4803.15|4802.05|4801.65|1083
1641329270000|2022-01-04 20:47:50|4802.05|4801.65|4802.8|4802.4|4802.8|4802.4|4802.05|4801.65|385
1641329280000|2022-01-04 20:48:00|4803.05|4802.65|4802.8|4802.4|4803.55|4803.15|4802.8|4802.4|385
1641329290000|2022-01-04 20:48:10|4803.05|4802.65|4803.55|4803.15|4803.8|4803.4|4803.05|4802.65|385
1641329300000|2022-01-04 20:48:20|4803.8|4803.4|4803.55|4803.15|4804.05|4803.65|4803.3|4802.9|509
1641329310000|2022-01-04 20:48:30|4803.3|4802.9|4803.05|4802.65|4803.55|4803.15|4802.8|4802.4|323
1641329320000|2022-01-04 20:48:40|4803.17|4802.77|4803.55|4803.15|4803.8|4803.4|4803.05|4802.65|401
1641329330000|2022-01-04 20:48:50|4803.3|4802.9|4803.3|4802.9|4803.8|4803.4|4803.05|4802.65|435
1641329340000|2022-01-04 20:49:00|4803.05|4802.65|4802.55|4802.15|4803.05|4802.65|4802.55|4802.15|603
1641329350000|2022-01-04 20:49:10|4802.8|4802.4|4803.3|4802.9|4803.55|4803.15|4802.55|4802.15|345
1641329360000|2022-01-04 20:49:20|4803.55|4803.15|4803.8|4803.4|4804.05|4803.65|4803.55|4803.15|462
1641329370000|2022-01-04 20:49:30|4804.05|4803.65|4804.05|4803.65|4804.05|4803.65|4803.8|4803.4|1333
1641329380000|2022-01-04 20:49:40|4804.3|4803.9|4804.55|4804.15|4804.55|4804.15|4804.3|4803.9|540
1641329390000|2022-01-04 20:49:50|4804.3|4803.9|4804.05|4803.65|4804.3|4803.9|4803.8|4803.4|1218
1641329400000|2022-01-04 20:50:00|4803.05|4802.65|4805.8|4805.4|4806.05|4805.65|4803.05|4802.65|4570
1641329410000|2022-01-04 20:50:10|4806.05|4805.65|4806.55|4806.15|4806.55|4806.15|4806.05|4805.65|1333
1641329420000|2022-01-04 20:50:20|4806.8|4806.4|4806.55|4806.15|4806.8|4806.4|4806.3|4805.9|1016
1641329430000|2022-01-04 20:50:30|4806.8|4806.4|4807.05|4806.65|4807.05|4806.65|4806.55|4806.15|735
1641329440000|2022-01-04 20:50:40|4806.55|4806.15|4806.55|4806.15|4807.3|4806.9|4806.3|4805.9|1975
1641329450000|2022-01-04 20:50:50|4806.8|4806.4|4807.3|4806.9|4807.8|4807.4|4806.8|4806.4|708
1641329460000|2022-01-04 20:51:00|4807.42|4807.02|4805.8|4805.4|4807.42|4807.02|4805.8|4805.4|1016
1641329470000|2022-01-04 20:51:10|4805.55|4805.15|4806.3|4805.9|4806.3|4805.9|4805.05|4804.65|1128
1641329480000|2022-01-04 20:51:20|4806.55|4806.15|4806.05|4805.65|4806.55|4806.15|4805.8|4805.4|611
1641329490000|2022-01-04 20:51:30|4805.8|4805.4|4804.55|4804.15|4805.8|4805.4|4804.05|4803.65|1004
1641329500000|2022-01-04 20:51:40|4804.3|4803.9|4804.3|4803.9|4804.55|4804.15|4804.05|4803.65|1185
1641329510000|2022-01-04 20:51:50|4804.17|4803.77|4804.55|4804.15|4804.55|4804.15|4804.05|4803.65|345
1641329520000|2022-01-04 20:52:00|4803.55|4803.15|4803.8|4803.4|4803.8|4803.4|4803.55|4803.15|1120
1641329530000|2022-01-04 20:52:10|4804.05|4803.65|4803.8|4803.4|4804.05|4803.65|4803.67|4803.27|507
1641329540000|2022-01-04 20:52:20|4803.55|4803.15|4803.55|4803.15|4803.55|4803.15|4803.3|4802.9|693
1641329550000|2022-01-04 20:52:30|4803.3|4802.9|4802.8|4802.4|4803.55|4803.15|4802.8|4802.4|687
1641329560000|2022-01-04 20:52:40|4802.55|4802.15|4803.05|4802.65|4803.05|4802.65|4802.55|4802.15|781
1641329570000|2022-01-04 20:52:50|4802.8|4802.4|4803.05|4802.65|4803.05|4802.65|4802.8|4802.4|1004
1641329580000|2022-01-04 20:53:00|4802.3|4801.9|4803.8|4803.4|4803.8|4803.4|4802.05|4801.65|1660
1641329590000|2022-01-04 20:53:10|||||||||370
1641329600000|2022-01-04 20:53:20|4804.05|4803.65|4804.05|4803.65|4804.05|4803.65|4803.8|4803.4|432
1641329610000|2022-01-04 20:53:30|4804.55|4804.15|4803.8|4803.4|4804.55|4804.15|4803.8|4803.4|655
1641329620000|2022-01-04 20:53:40|4803.55|4803.15|4803.8|4803.4|4804.05|4803.65|4803.55|4803.15|424
1641329630000|2022-01-04 20:53:50|4803.55|4803.15|4804.3|4803.9|4804.3|4803.9|4803.55|4803.15|482
1641329640000|2022-01-04 20:54:00|4805.05|4804.65|4804.8|4804.4|4805.05|4804.65|4804.55|4804.15|1561
1641329650000|2022-01-04 20:54:10|4805.3|4804.9|4804.05|4803.65|4805.3|4804.9|4804.05|4803.65|595
1641329660000|2022-01-04 20:54:20|4804.3|4803.9|4803.55|4803.15|4804.3|4803.9|4803.55|4803.15|376
1641329670000|2022-01-04 20:54:30|4803.8|4803.4|4803.05|4802.65|4803.8|4803.4|4803.05|4802.65|428
1641329680000|2022-01-04 20:54:40|4802.3|4801.9|4801.05|4800.65|4802.3|4801.9|4800.55|4800.15|2375
1641329690000|2022-01-04 20:54:50|4800.8|4800.4|4799.8|4799.4|4800.8|4800.4|4799.3|4798.9|3010
1641329700000|2022-01-04 20:55:00|4799.55|4799.15|4797.55|4797.15|4799.8|4799.4|4796.55|4796.15|4019
1641329710000|2022-01-04 20:55:10|4797.3|4796.9|4796.8|4796.4|4797.55|4797.15|4796.3|4795.9|2201
1641329720000|2022-01-04 20:55:20|4796.55|4796.15|4797.55|4797.15|4797.8|4797.4|4796.05|4795.65|1944
1641329730000|2022-01-04 20:55:30|4797.8|4797.4|4798.05|4797.65|4798.55|4798.15|4797.8|4797.4|1857
1641329740000|2022-01-04 20:55:40|4797.8|4797.4|4796.55|4796.15|4798.05|4797.65|4796.55|4796.15|1347
1641329750000|2022-01-04 20:55:50|4796.8|4796.4|4797.05|4796.65|4797.05|4796.65|4796.3|4795.9|1478
1641329760000|2022-01-04 20:56:00|4797.3|4796.9|4796.8|4796.4|4797.3|4796.9|4796.55|4796.15|1222
1641329770000|2022-01-04 20:56:10|4796.55|4796.15|4797.3|4796.9|4797.3|4796.9|4796.3|4795.9|1305
1641329780000|2022-01-04 20:56:20|4797.05|4796.65|4797.05|4796.65|4797.3|4796.9|4797.05|4796.65|780
1641329790000|2022-01-04 20:56:30|4796.8|4796.4|4797.55|4797.15|4797.55|4797.15|4796.8|4796.4|929
1641329800000|2022-01-04 20:56:40|4797.8|4797.4|4798.05|4797.65|4798.05|4797.65|4797.55|4797.15|1343
1641329810000|2022-01-04 20:56:50|4797.55|4797.15|4796.8|4796.4|4797.55|4797.15|4796.8|4796.4|994
1641329820000|2022-01-04 20:57:00|4796.55|4796.15|4796.05|4795.65|4796.55|4796.15|4796.05|4795.65|1048
1641329830000|2022-01-04 20:57:10|4795.8|4795.4|4796.8|4796.4|4796.8|4796.4|4795.55|4795.15|1287
1641329840000|2022-01-04 20:57:20|4797.3|4796.9|4798.05|4797.65|4798.3|4797.9|4797.05|4796.65|1808
1641329850000|2022-01-04 20:57:30|4797.8|4797.4|4798.05|4797.65|4798.3|4797.9|4797.8|4797.4|1096
1641329860000|2022-01-04 20:57:40|4798.3|4797.9|4797.55|4797.15|4798.3|4797.9|4797.3|4796.9|1345
1641329870000|2022-01-04 20:57:50|4797.3|4796.9|4797.3|4796.9|4797.55|4797.15|4797.3|4796.9|859
1641329880000|2022-01-04 20:58:00|4797.05|4796.65|4796.8|4796.4|4797.3|4796.9|4796.55|4796.15|1214
1641329890000|2022-01-04 20:58:10|4796.55|4796.15|4797.3|4796.9|4797.3|4796.9|4796.55|4796.15|1093
1641329900000|2022-01-04 20:58:20|4797.55|4797.15|4797.55|4797.15|4797.55|4797.15|4797.3|4796.9|1147
1641329910000|2022-01-04 20:58:30|4797.3|4796.9|4798.05|4797.65|4798.05|4797.65|4797.3|4796.9|1163
1641329920000|2022-01-04 20:58:40|4797.8|4797.4|4797.3|4796.9|4797.8|4797.4|4797.05|4796.65|1053
1641329930000|2022-01-04 20:58:50|4797.55|4797.15|4797.05|4796.65|4797.55|4797.15|4797.05|4796.65|1535
1641329940000|2022-01-04 20:59:00|4796.8|4796.4|4798.3|4797.9|4798.3|4797.9|4796.8|4796.4|2179
1641329950000|2022-01-04 20:59:10|4798.05|4797.65|4796.3|4795.9|4798.55|4798.15|4796.3|4795.9|2183
1641329960000|2022-01-04 20:59:20|4796.05|4795.65|4795.3|4794.9|4796.05|4795.65|4795.3|4794.9|1807
1641329970000|2022-01-04 20:59:30|4794.8|4794.4|4795.3|4794.9|4795.8|4795.4|4794.8|4794.4|2923
1641329980000|2022-01-04 20:59:40|4795.05|4794.65|4793.55|4793.15|4795.3|4794.9|4793.55|4793.15|5464
1641329990000|2022-01-04 20:59:50|4793.8|4793.4|4793.55|4793.15|4794.3|4793.9|4792.55|4792.15|22328
1641330000000|2022-01-04 21:00:00|4793.05|4792.65|4793.54|4792.94|4794.29|4793.69|4792.69|4792.19|8506
1641330010000|2022-01-04 21:00:10|4793.79|4793.19|4793.54|4792.94|4793.79|4793.19|4793.29|4792.69|1946
1641330020000|2022-01-04 21:00:20|4793.04|4792.44|4792.54|4791.94|4793.29|4792.69|4792.54|4791.94|1302
1641330030000|2022-01-04 21:00:30|4792.29|4791.69|4792.29|4791.69|4792.79|4792.19|4792.29|4791.69|666
1641330040000|2022-01-04 21:00:40|4792.04|4791.44|4792.29|4791.69|4792.54|4791.94|4792.04|4791.44|772
1641330050000|2022-01-04 21:00:50|4792.54|4791.94|4792.04|4791.44|4792.54|4791.94|4792.04|4791.44|836
1641330060000|2022-01-04 21:01:00|4792.29|4791.69|4792.54|4791.94|4792.79|4792.19|4792.29|4791.69|425
1641330070000|2022-01-04 21:01:10|4792.29|4791.69|4793.04|4792.44|4793.04|4792.44|4792.29|4791.69|795
1641330080000|2022-01-04 21:01:20|4793.29|4792.69|4794.29|4793.69|4794.29|4793.69|4793.29|4792.69|1025
1641330090000|2022-01-04 21:01:30|4794.04|4793.44|4793.54|4792.94|4794.54|4793.94|4793.54|4792.94|886
1641330100000|2022-01-04 21:01:40|4793.29|4792.69|4792.29|4791.69|4793.29|4792.69|4792.29|4791.69|624
1641330110000|2022-01-04 21:01:50|4792.54|4791.94|4792.29|4791.69|4792.79|4792.19|4792.29|4791.69|257
1641330120000|2022-01-04 21:02:00|4792.04|4791.44|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|731
1641330130000|2022-01-04 21:02:10|4792.04|4791.44|4792.79|4792.19|4792.79|4792.19|4791.79|4791.19|492
1641330140000|2022-01-04 21:02:20|4793.04|4792.44|4792.79|4792.19|4793.29|4792.69|4792.54|4791.94|779
1641330150000|2022-01-04 21:02:30|4793.04|4792.44|4792.29|4791.69|4793.04|4792.44|4792.04|4791.44|448
1641330160000|2022-01-04 21:02:40|4792.54|4791.94|4792.04|4791.44|4792.54|4791.94|4792.04|4791.44|359
1641330170000|2022-01-04 21:02:50|4791.79|4791.19|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|364
1641330180000|2022-01-04 21:03:00|4791.91|4791.31|4791.91|4791.31|4791.91|4791.31|4791.91|4791.31|156
1641330190000|2022-01-04 21:03:10|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|305
1641330200000|2022-01-04 21:03:20|4792.29|4791.69|4792.54|4791.94|4792.79|4792.19|4792.29|4791.69|274
1641330210000|2022-01-04 21:03:30|4792.29|4791.69|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|288
1641330220000|2022-01-04 21:03:40|4792.04|4791.44|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|135
1641330230000|2022-01-04 21:03:50|4792.54|4791.94|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|339
1641330240000|2022-01-04 21:04:00|4792.04|4791.44|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|324
1641330250000|2022-01-04 21:04:10|4791.04|4790.44|4791.04|4790.44|4791.41|4790.81|4791.04|4790.44|803
1641330260000|2022-01-04 21:04:20|4791.29|4790.69|4791.79|4791.19|4791.79|4791.19|4791.29|4790.69|148
1641330270000|2022-01-04 21:04:30|4792.04|4791.44|4792.04|4791.44|4792.29|4791.69|4792.04|4791.44|154
1641330280000|2022-01-04 21:04:40|4792.16|4791.56|4792.04|4791.44|4792.54|4791.94|4792.04|4791.44|235
1641330290000|2022-01-04 21:04:50|4792.29|4791.69|4792.04|4791.44|4792.29|4791.69|4792.04|4791.44|132
1641330300000|2022-01-04 21:05:00|4792.29|4791.69|4791.54|4790.94|4792.29|4791.69|4791.29|4790.69|387
1641330310000|2022-01-04 21:05:10|4791.41|4790.81|4791.79|4791.19|4791.79|4791.19|4791.41|4790.81|297
1641330320000|2022-01-04 21:05:20|4791.66|4791.06|4791.91|4791.31|4792.04|4791.44|4791.66|4791.06|468
1641330330000|2022-01-04 21:05:30|4791.79|4791.19|4791.54|4790.94|4792.04|4791.44|4791.54|4790.94|185
1641330340000|2022-01-04 21:05:40|||||||||27
1641330350000|2022-01-04 21:05:50|4791.79|4791.19|4791.54|4790.94|4791.79|4791.19|4791.54|4790.94|147
1641330360000|2022-01-04 21:06:00|||||||||30
1641330370000|2022-01-04 21:06:10|4791.66|4791.06|4792.04|4791.44|4792.04|4791.44|4791.66|4791.06|217
1641330380000|2022-01-04 21:06:20|4792.29|4791.69|4792.04|4791.44|4792.29|4791.69|4792.04|4791.44|150
1641330390000|2022-01-04 21:06:30|4792.16|4791.56|4792.04|4791.44|4792.16|4791.56|4792.04|4791.44|44
1641330400000|2022-01-04 21:06:40|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|119
1641330410000|2022-01-04 21:06:50|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4791.91|4791.31|105
1641330420000|2022-01-04 21:07:00|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|124
1641330430000|2022-01-04 21:07:10|4792.54|4791.94|4792.79|4792.19|4792.79|4792.19|4792.29|4791.69|328
1641330440000|2022-01-04 21:07:20|4793.04|4792.44|4792.79|4792.19|4793.04|4792.44|4792.79|4792.19|170
1641330450000|2022-01-04 21:07:30|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|138
1641330460000|2022-01-04 21:07:40|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|63
1641330470000|2022-01-04 21:07:50|4792.66|4792.06|4792.79|4792.19|4792.79|4792.19|4792.66|4792.06|104
1641330480000|2022-01-04 21:08:00|4793.04|4792.44|4792.79|4792.19|4793.04|4792.44|4792.79|4792.19|90
1641330490000|2022-01-04 21:08:10|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|150
1641330500000|2022-01-04 21:08:20|4793.29|4792.69|4793.29|4792.69|4793.29|4792.69|4793.29|4792.69|113
1641330510000|2022-01-04 21:08:30|4793.54|4792.94|4793.79|4793.19|4793.79|4793.19|4793.54|4792.94|296
1641330520000|2022-01-04 21:08:40|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|188
1641330530000|2022-01-04 21:08:50|4793.29|4792.69|4792.79|4792.19|4793.29|4792.69|4792.79|4792.19|169
1641330540000|2022-01-04 21:09:00|4793.04|4792.44|4792.79|4792.19|4793.04|4792.44|4792.79|4792.19|226
1641330550000|2022-01-04 21:09:10|4792.54|4791.94|4792.79|4792.19|4792.79|4792.19|4792.54|4791.94|76
1641330560000|2022-01-04 21:09:20|4793.04|4792.44|4792.54|4791.94|4793.04|4792.44|4792.54|4791.94|159
1641330570000|2022-01-04 21:09:30|4792.79|4792.19|4792.54|4791.94|4792.79|4792.19|4792.54|4791.94|72
1641330580000|2022-01-04 21:09:40|||||||||31
1641330590000|2022-01-04 21:09:50|||||||||46
1641330600000|2022-01-04 21:10:00|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|184
1641330610000|2022-01-04 21:10:10|||||||||85
1641330620000|2022-01-04 21:10:20|4792.16|4791.56|4792.04|4791.44|4792.29|4791.69|4792.04|4791.44|111
1641330630000|2022-01-04 21:10:30|4792.29|4791.69|4791.79|4791.19|4792.29|4791.69|4791.79|4791.19|239
1641330640000|2022-01-04 21:10:40|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|198
1641330650000|2022-01-04 21:10:50|4791.79|4791.19|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|132
1641330660000|2022-01-04 21:11:00|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.66|4791.06|197
1641330670000|2022-01-04 21:11:10|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|153
1641330680000|2022-01-04 21:11:20|4791.04|4790.44|4791.54|4790.94|4791.54|4790.94|4790.79|4790.19|460
1641330690000|2022-01-04 21:11:30|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|83
1641330700000|2022-01-04 21:11:40|4791.54|4790.94|4791.04|4790.44|4791.54|4790.94|4791.04|4790.44|320
1641330710000|2022-01-04 21:11:50|||||||||91
1641330720000|2022-01-04 21:12:00|4790.91|4790.31|4791.29|4790.69|4791.29|4790.69|4790.79|4790.19|235
1641330730000|2022-01-04 21:12:10|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|38
1641330740000|2022-01-04 21:12:20|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|4790.54|4789.94|459
1641330750000|2022-01-04 21:12:30|||||||||90
1641330760000|2022-01-04 21:12:40|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|147
1641330770000|2022-01-04 21:12:50|4791.29|4790.69|4792.54|4791.94|4792.54|4791.94|4791.29|4790.69|319
1641330780000|2022-01-04 21:13:00|||||||||109
1641330790000|2022-01-04 21:13:10|4792.41|4791.81|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|63
1641330800000|2022-01-04 21:13:20|4792.04|4791.44|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|83
1641330810000|2022-01-04 21:13:30|4792.04|4791.44|4792.04|4791.44|4792.29|4791.69|4792.04|4791.44|137
1641330820000|2022-01-04 21:13:40|4791.91|4791.31|4792.04|4791.44|4792.04|4791.44|4791.91|4791.31|19
1641330830000|2022-01-04 21:13:50|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|45
1641330840000|2022-01-04 21:14:00|4792.04|4791.44|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|83
1641330850000|2022-01-04 21:14:10|||||||||71
1641330860000|2022-01-04 21:14:20|4792.04|4791.44|4792.29|4791.69|4792.29|4791.69|4791.79|4791.19|188
1641330870000|2022-01-04 21:14:30|4792.04|4791.44|4791.79|4791.19|4792.04|4791.44|4791.41|4790.81|207
1641330880000|2022-01-04 21:14:40|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|35
1641330890000|2022-01-04 21:14:50|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.04|4790.44|227
1641330900000|2022-01-04 21:15:00|4791.79|4791.19|4791.29|4790.69|4791.79|4791.19|4791.29|4790.69|167
1641330910000|2022-01-04 21:15:10|4791.41|4790.81|4790.79|4790.19|4791.54|4790.94|4790.79|4790.19|248
1641330920000|2022-01-04 21:15:20|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|56
1641330930000|2022-01-04 21:15:30|4790.54|4789.94|4790.79|4790.19|4790.79|4790.19|4790.54|4789.94|394
1641330950000|2022-01-04 21:15:50|4791.04|4790.44|4791.29|4790.69|4791.29|4790.69|4791.04|4790.44|39
1641330960000|2022-01-04 21:16:00|4791.16|4790.56|4791.16|4790.56|4791.16|4790.56|4791.16|4790.56|16
1641330970000|2022-01-04 21:16:10|4791.29|4790.69|4791.54|4790.94|4791.54|4790.94|4791.29|4790.69|28
1641330980000|2022-01-04 21:16:20|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.54|4790.94|191
1641330990000|2022-01-04 21:16:30|4791.91|4791.31|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|22
1641331000000|2022-01-04 21:16:40|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|27
1641331010000|2022-01-04 21:16:50|4791.66|4791.06|4791.54|4790.94|4791.79|4791.19|4791.54|4790.94|127
1641331020000|2022-01-04 21:17:00|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|53
1641331030000|2022-01-04 21:17:10|4791.91|4791.31|4792.04|4791.44|4792.29|4791.69|4791.79|4791.19|104
1641331040000|2022-01-04 21:17:20|||||||||21
1641331050000|2022-01-04 21:17:30|4792.16|4791.56|4791.79|4791.19|4792.16|4791.56|4791.79|4791.19|34
1641331060000|2022-01-04 21:17:40|||||||||1
1641331070000|2022-01-04 21:17:50|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|81
1641331080000|2022-01-04 21:18:00|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|28
1641331090000|2022-01-04 21:18:10|4792.16|4791.56|4792.54|4791.94|4792.54|4791.94|4792.16|4791.56|35
1641331100000|2022-01-04 21:18:20|4792.79|4792.19|4792.54|4791.94|4792.79|4792.19|4792.54|4791.94|37
1641331110000|2022-01-04 21:18:30|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|91
1641331120000|2022-01-04 21:18:40|4792.54|4791.94|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|123
1641331130000|2022-01-04 21:18:50|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|29
1641331140000|2022-01-04 21:19:00|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|54
1641331150000|2022-01-04 21:19:10|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|63
1641331160000|2022-01-04 21:19:20|||||||||16
1641331170000|2022-01-04 21:19:30|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|17
1641331190000|2022-01-04 21:19:50|4792.91|4792.31|4793.04|4792.44|4793.04|4792.44|4792.91|4792.31|76
1641331200000|2022-01-04 21:20:00|||||||||16
1641331210000|2022-01-04 21:20:10|||||||||7
1641331220000|2022-01-04 21:20:20|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|225
1641331230000|2022-01-04 21:20:30|4793.66|4793.06|4793.29|4792.69|4793.66|4793.06|4793.29|4792.69|91
1641331240000|2022-01-04 21:20:40|4793.54|4792.94|4793.41|4792.81|4793.54|4792.94|4793.41|4792.81|115
1641331250000|2022-01-04 21:20:50|4793.54|4792.94|4793.29|4792.69|4793.54|4792.94|4793.29|4792.69|161
1641331260000|2022-01-04 21:21:00|4793.16|4792.56|4793.29|4792.69|4793.29|4792.69|4793.04|4792.44|104
1641331270000|2022-01-04 21:21:10|||||||||3
1641331280000|2022-01-04 21:21:20|4793.04|4792.44|4793.54|4792.94|4793.66|4793.06|4793.04|4792.44|87
1641331290000|2022-01-04 21:21:30|||||||||37
1641331300000|2022-01-04 21:21:40|4793.29|4792.69|4793.54|4792.94|4793.79|4793.19|4793.29|4792.69|255
1641331320000|2022-01-04 21:22:00|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|112
1641331330000|2022-01-04 21:22:10|||||||||21
1641331340000|2022-01-04 21:22:20|||||||||1
1641331350000|2022-01-04 21:22:30|||||||||11
1641331360000|2022-01-04 21:22:40|||||||||15
1641331370000|2022-01-04 21:22:50|4793.29|4792.69|4793.29|4792.69|4793.29|4792.69|4793.29|4792.69|52
1641331380000|2022-01-04 21:23:00|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|26
1641331390000|2022-01-04 21:23:10|||||||||2
1641331400000|2022-01-04 21:23:20|4793.29|4792.69|4793.29|4792.69|4793.29|4792.69|4793.29|4792.69|20
1641331410000|2022-01-04 21:23:30|4793.41|4792.81|4793.54|4792.94|4793.54|4792.94|4793.41|4792.81|35
1641331420000|2022-01-04 21:23:40|4793.41|4792.81|4793.29|4792.69|4793.41|4792.81|4793.29|4792.69|10
1641331430000|2022-01-04 21:23:50|||||||||8
1641331440000|2022-01-04 21:24:00|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|64
1641331450000|2022-01-04 21:24:10|4793.29|4792.69|4793.29|4792.69|4793.29|4792.69|4793.16|4792.56|24
1641331470000|2022-01-04 21:24:30|||||||||7
1641331480000|2022-01-04 21:24:40|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|53
1641331490000|2022-01-04 21:24:50|4793.29|4792.69|4793.54|4792.94|4793.54|4792.94|4793.29|4792.69|54
1641331500000|2022-01-04 21:25:00|4793.41|4792.81|4793.41|4792.81|4793.41|4792.81|4793.29|4792.69|25
1641331510000|2022-01-04 21:25:10|4793.29|4792.69|4793.29|4792.69|4793.29|4792.69|4793.29|4792.69|1
1641331520000|2022-01-04 21:25:20|||||||||1
1641331530000|2022-01-04 21:25:30|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|19
1641331550000|2022-01-04 21:25:50|4793.66|4793.06|4793.54|4792.94|4793.66|4793.06|4793.54|4792.94|35
1641331560000|2022-01-04 21:26:00|||||||||5
1641331570000|2022-01-04 21:26:10|||||||||1
1641331580000|2022-01-04 21:26:20|4793.41|4792.81|4792.54|4791.94|4793.41|4792.81|4792.54|4791.94|302
1641331590000|2022-01-04 21:26:30|4792.66|4792.06|4792.54|4791.94|4792.79|4792.19|4792.54|4791.94|36
1641331600000|2022-01-04 21:26:40|4792.29|4791.69|4791.79|4791.19|4792.29|4791.69|4791.79|4791.19|210
1641331610000|2022-01-04 21:26:50|4792.04|4791.44|4792.16|4791.56|4792.16|4791.56|4791.79|4791.19|127
1641331620000|2022-01-04 21:27:00|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|32
1641331630000|2022-01-04 21:27:10|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|19
1641331640000|2022-01-04 21:27:20|4792.29|4791.69|4792.16|4791.56|4792.29|4791.69|4792.04|4791.44|21
1641331650000|2022-01-04 21:27:30|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|2
1641331660000|2022-01-04 21:27:40|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|28
1641331670000|2022-01-04 21:27:50|||||||||21
1641331680000|2022-01-04 21:28:00|4792.54|4791.94|4792.41|4791.81|4792.54|4791.94|4792.29|4791.69|51
1641331690000|2022-01-04 21:28:10|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|6
1641331700000|2022-01-04 21:28:20|4792.16|4791.56|4792.16|4791.56|4792.16|4791.56|4792.04|4791.44|56
1641331710000|2022-01-04 21:28:30|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.16|4791.56|41
1641331720000|2022-01-04 21:28:40|||||||||1
1641331730000|2022-01-04 21:28:50|4792.16|4791.56|4792.29|4791.69|4792.29|4791.69|4792.16|4791.56|35
1641331740000|2022-01-04 21:29:00|4792.16|4791.56|4792.41|4791.81|4792.41|4791.81|4792.16|4791.56|59
1641331750000|2022-01-04 21:29:10|4792.54|4791.94|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|4
1641331760000|2022-01-04 21:29:20|||||||||5
1641331770000|2022-01-04 21:29:30|4792.16|4791.56|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|90
1641331780000|2022-01-04 21:29:40|4792.16|4791.56|4792.16|4791.56|4792.29|4791.69|4792.04|4791.44|59
1641331790000|2022-01-04 21:29:50|4792.04|4791.44|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|33
1641331800000|2022-01-04 21:30:00|4792.04|4791.44|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|103
1641331820000|2022-01-04 21:30:20|||||||||27
1641331830000|2022-01-04 21:30:30|4792.16|4791.56|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|71
1641331840000|2022-01-04 21:30:40|4792.04|4791.44|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|97
1641331850000|2022-01-04 21:30:50|||||||||2
1641331860000|2022-01-04 21:31:00|||||||||8
1641331870000|2022-01-04 21:31:10|||||||||86
1641331880000|2022-01-04 21:31:20|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|13
1641331890000|2022-01-04 21:31:30|||||||||19
1641331900000|2022-01-04 21:31:40|4792.41|4791.81|4792.29|4791.69|4792.41|4791.81|4792.29|4791.69|32
1641331910000|2022-01-04 21:31:50|||||||||5
1641331920000|2022-01-04 21:32:00|||||||||9
1641331930000|2022-01-04 21:32:10|||||||||25
1641331940000|2022-01-04 21:32:20|||||||||54
1641331950000|2022-01-04 21:32:30|4792.04|4791.44|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|35
1641331960000|2022-01-04 21:32:40|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|33
1641331970000|2022-01-04 21:32:50|||||||||1
1641331980000|2022-01-04 21:33:00|||||||||23
1641331990000|2022-01-04 21:33:10|||||||||1
1641332000000|2022-01-04 21:33:20|4791.79|4791.19|4791.54|4790.94|4791.79|4791.19|4791.54|4790.94|81
1641332010000|2022-01-04 21:33:30|||||||||13
1641332020000|2022-01-04 21:33:40|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|62
1641332030000|2022-01-04 21:33:50|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|44
1641332040000|2022-01-04 21:34:00|4790.79|4790.19|4791.04|4790.44|4791.04|4790.44|4790.79|4790.19|103
1641332050000|2022-01-04 21:34:10|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|25
1641332060000|2022-01-04 21:34:20|||||||||10
1641332070000|2022-01-04 21:34:30|||||||||1
1641332090000|2022-01-04 21:34:50|||||||||1
1641332100000|2022-01-04 21:35:00|||||||||20
1641332110000|2022-01-04 21:35:10|4791.79|4791.19|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|118
1641332120000|2022-01-04 21:35:20|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|7
1641332130000|2022-01-04 21:35:30|||||||||28
1641332140000|2022-01-04 21:35:40|4792.29|4791.69|4792.16|4791.56|4792.29|4791.69|4792.16|4791.56|44
1641332150000|2022-01-04 21:35:50|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|0
1641332160000|2022-01-04 21:36:00|||||||||5
1641332170000|2022-01-04 21:36:10|||||||||1
1641332190000|2022-01-04 21:36:30|||||||||2
1641332200000|2022-01-04 21:36:40|4792.16|4791.56|4792.04|4791.44|4792.16|4791.56|4792.04|4791.44|29
1641332220000|2022-01-04 21:37:00|4791.91|4791.31|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|40
1641332230000|2022-01-04 21:37:10|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|17
1641332240000|2022-01-04 21:37:20|4791.66|4791.06|4791.79|4791.19|4791.79|4791.19|4791.54|4790.94|20
1641332260000|2022-01-04 21:37:40|||||||||2
1641332270000|2022-01-04 21:37:50|||||||||2
1641332280000|2022-01-04 21:38:00|||||||||2
1641332290000|2022-01-04 21:38:10|||||||||2
1641332300000|2022-01-04 21:38:20|||||||||1
1641332320000|2022-01-04 21:38:40|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|12
1641332340000|2022-01-04 21:39:00|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|22
1641332350000|2022-01-04 21:39:10|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|23
1641332360000|2022-01-04 21:39:20|4791.91|4791.31|4791.91|4791.31|4791.91|4791.31|4791.91|4791.31|24
1641332370000|2022-01-04 21:39:30|||||||||1
1641332380000|2022-01-04 21:39:40|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|0
1641332400000|2022-01-04 21:40:00|||||||||1
1641332410000|2022-01-04 21:40:10|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|17
1641332420000|2022-01-04 21:40:20|||||||||32
1641332430000|2022-01-04 21:40:30|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|19
1641332440000|2022-01-04 21:40:40|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|48
1641332450000|2022-01-04 21:40:50|||||||||10
1641332460000|2022-01-04 21:41:00|4792.66|4792.06|4792.66|4792.06|4792.79|4792.19|4792.54|4791.94|69
1641332470000|2022-01-04 21:41:10|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4
1641332480000|2022-01-04 21:41:20|||||||||2
1641332490000|2022-01-04 21:41:30|||||||||1
1641332500000|2022-01-04 21:41:40|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|35
1641332510000|2022-01-04 21:41:50|||||||||58
1641332520000|2022-01-04 21:42:00|||||||||22
1641332530000|2022-01-04 21:42:10|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|19
1641332540000|2022-01-04 21:42:20|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|20
1641332550000|2022-01-04 21:42:30|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|72
1641332560000|2022-01-04 21:42:40|||||||||1
1641332570000|2022-01-04 21:42:50|||||||||6
1641332580000|2022-01-04 21:43:00|||||||||1
1641332600000|2022-01-04 21:43:20|||||||||1
1641332610000|2022-01-04 21:43:30|||||||||1
1641332620000|2022-01-04 21:43:40|||||||||16
1641332640000|2022-01-04 21:44:00|||||||||5
1641332650000|2022-01-04 21:44:10|||||||||2
1641332660000|2022-01-04 21:44:20|||||||||8
1641332670000|2022-01-04 21:44:30|4792.91|4792.31|4792.79|4792.19|4792.91|4792.31|4792.79|4792.19|76
1641332680000|2022-01-04 21:44:40|||||||||9
1641332690000|2022-01-04 21:44:50|||||||||5
1641332700000|2022-01-04 21:45:00|||||||||38
1641332720000|2022-01-04 21:45:20|||||||||1
1641332740000|2022-01-04 21:45:40|||||||||11
1641332770000|2022-01-04 21:46:10|4792.66|4792.06|4792.66|4792.06|4792.66|4792.06|4792.66|4792.06|22
1641332780000|2022-01-04 21:46:20|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|4792.66|4792.06|28
1641332790000|2022-01-04 21:46:30|4792.66|4792.06|4792.54|4791.94|4792.66|4792.06|4792.54|4791.94|25
1641332810000|2022-01-04 21:46:50|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|28
1641332820000|2022-01-04 21:47:00|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|67
1641332830000|2022-01-04 21:47:10|||||||||2
1641332860000|2022-01-04 21:47:40|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|39
1641332880000|2022-01-04 21:48:00|4792.04|4791.44|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|87
1641332890000|2022-01-04 21:48:10|||||||||2
1641332900000|2022-01-04 21:48:20|||||||||14
1641332910000|2022-01-04 21:48:30|||||||||3
1641332920000|2022-01-04 21:48:40|4791.66|4791.06|4791.79|4791.19|4791.79|4791.19|4791.54|4790.94|52
1641332930000|2022-01-04 21:48:50|4791.66|4791.06|4791.79|4791.19|4791.79|4791.19|4791.66|4791.06|3
1641332940000|2022-01-04 21:49:00|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|52
1641332950000|2022-01-04 21:49:10|||||||||25
1641332960000|2022-01-04 21:49:20|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|85
1641332970000|2022-01-04 21:49:30|||||||||13
1641332980000|2022-01-04 21:49:40|||||||||2
1641332990000|2022-01-04 21:49:50|||||||||15
1641333000000|2022-01-04 21:50:00|||||||||4
1641333010000|2022-01-04 21:50:10|4792.04|4791.44|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|25
1641333020000|2022-01-04 21:50:20|||||||||1
1641333040000|2022-01-04 21:50:40|||||||||1
1641333060000|2022-01-04 21:51:00|||||||||3
1641333070000|2022-01-04 21:51:10|||||||||2
1641333080000|2022-01-04 21:51:20|||||||||13
1641333090000|2022-01-04 21:51:30|||||||||2
1641333110000|2022-01-04 21:51:50|||||||||14
1641333120000|2022-01-04 21:52:00|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|22
1641333130000|2022-01-04 21:52:10|||||||||22
1641333140000|2022-01-04 21:52:20|||||||||7
1641333150000|2022-01-04 21:52:30|||||||||8
1641333160000|2022-01-04 21:52:40|||||||||10
1641333170000|2022-01-04 21:52:50|||||||||5
1641333180000|2022-01-04 21:53:00|||||||||13
1641333190000|2022-01-04 21:53:10|||||||||1
1641333200000|2022-01-04 21:53:20|||||||||5
1641333210000|2022-01-04 21:53:30|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|23
1641333220000|2022-01-04 21:53:40|||||||||1
1641333230000|2022-01-04 21:53:50|||||||||1
1641333240000|2022-01-04 21:54:00|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|33
1641333260000|2022-01-04 21:54:20|4791.91|4791.31|4792.04|4791.44|4792.04|4791.44|4791.91|4791.31|29
1641333270000|2022-01-04 21:54:30|||||||||3
1641333280000|2022-01-04 21:54:40|||||||||18
1641333300000|2022-01-04 21:55:00|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|54
1641333310000|2022-01-04 21:55:10|||||||||1
1641333320000|2022-01-04 21:55:20|||||||||13
1641333330000|2022-01-04 21:55:30|||||||||1
1641333340000|2022-01-04 21:55:40|||||||||4
1641333350000|2022-01-04 21:55:50|||||||||22
1641333360000|2022-01-04 21:56:00|||||||||30
1641333370000|2022-01-04 21:56:10|||||||||2
1641333380000|2022-01-04 21:56:20|4792.04|4791.44|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|61
1641333390000|2022-01-04 21:56:30|4792.04|4791.44|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|55
1641333400000|2022-01-04 21:56:40|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|25
1641333410000|2022-01-04 21:56:50|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|29
1641333420000|2022-01-04 21:57:00|||||||||11
1641333430000|2022-01-04 21:57:10|4792.41|4791.81|4792.54|4791.94|4792.54|4791.94|4792.41|4791.81|25
1641333440000|2022-01-04 21:57:20|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|22
1641333450000|2022-01-04 21:57:30|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|27
1641333460000|2022-01-04 21:57:40|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|17
1641333480000|2022-01-04 21:58:00|||||||||28
1641333490000|2022-01-04 21:58:10|||||||||6
1641333500000|2022-01-04 21:58:20|||||||||6
1641333510000|2022-01-04 21:58:30|4792.54|4791.94|4792.41|4791.81|4792.54|4791.94|4792.29|4791.69|43
1641333520000|2022-01-04 21:58:40|4792.29|4791.69|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|23
1641333530000|2022-01-04 21:58:50|4792.54|4791.94|4792.79|4792.19|4792.79|4792.19|4792.54|4791.94|48
1641333540000|2022-01-04 21:59:00|||||||||22
1641333550000|2022-01-04 21:59:10|||||||||1
1641333560000|2022-01-04 21:59:20|||||||||1
1641333570000|2022-01-04 21:59:30|4792.91|4792.31|4793.04|4792.44|4793.04|4792.44|4792.91|4792.31|21
1641333580000|2022-01-04 21:59:40|||||||||46
1641333590000|2022-01-04 21:59:50|4793.16|4792.56|4793.5|4792|4793.5|4792.81|4793.16|4792|24
1641333600000|2022-01-04 22:00:00|4793.39|4791.89|4793.24|4791.74|4793.39|4791.89|4793.24|4791.74|0
1641333670000|2022-01-04 22:01:10|4793.2|4791.7|4793.2|4791.7|4793.2|4791.7|4793.2|4791.7|0
1641333690000|2022-01-04 22:01:30|4793.24|4791.74|4793.24|4791.74|4793.24|4791.74|4793.24|4791.74|0
1641333710000|2022-01-04 22:01:50|4793.2|4791.7|4793.2|4791.7|4793.2|4791.7|4793.2|4791.7|0
1641333720000|2022-01-04 22:02:00|4793.24|4791.74|4793.13|4791.63|4793.24|4791.74|4793.13|4791.63|0
1641333740000|2022-01-04 22:02:20|4793.24|4791.74|4793.06|4791.56|4793.24|4791.74|4793.06|4791.56|0
1641333770000|2022-01-04 22:02:50|4793.02|4791.52|4793.02|4791.52|4793.02|4791.52|4793.02|4791.52|0
1641333810000|2022-01-04 22:03:30|4793.2|4791.7|4793.02|4791.52|4793.2|4791.7|4793.02|4791.52|0
1641333820000|2022-01-04 22:03:40|4793.2|4791.7|4793.2|4791.7|4793.2|4791.7|4793.2|4791.7|0
1641333870000|2022-01-04 22:04:30|4792.8|4791.3|4792.8|4791.3|4792.8|4791.3|4792.8|4791.3|0
1641333880000|2022-01-04 22:04:40|4793.13|4791.63|4793.2|4791.7|4793.2|4791.7|4793.13|4791.63|0
1641333890000|2022-01-04 22:04:50|4792.8|4791.3|4792.8|4791.3|4792.8|4791.3|4792.8|4791.3|0
1641333950000|2022-01-04 22:05:50|4793.13|4791.63|4793.17|4791.67|4793.17|4791.67|4793.13|4791.63|0
1641333960000|2022-01-04 22:06:00|4793.2|4791.7|4793.06|4791.56|4793.2|4791.7|4793.06|4791.56|0
1641334030000|2022-01-04 22:07:10|4793.17|4791.67|4793.17|4791.67|4793.17|4791.67|4793.17|4791.67|0
1641334080000|2022-01-04 22:08:00|4793.06|4791.56|4793.06|4791.56|4793.06|4791.56|4793.06|4791.56|0
1641334140000|2022-01-04 22:09:00|4793.02|4791.52|4793.13|4791.63|4793.13|4791.63|4793.02|4791.52|0
1641334150000|2022-01-04 22:09:10|4793.02|4791.52|4793.06|4791.56|4793.06|4791.56|4793.02|4791.52|0
1641334170000|2022-01-04 22:09:30|4792.98|4791.48|4792.98|4791.48|4792.98|4791.48|4792.98|4791.48|0
1641334280000|2022-01-04 22:11:20|4792.91|4791.41|4792.91|4791.41|4792.91|4791.41|4792.91|4791.41|0
1641334290000|2022-01-04 22:11:30|4792.98|4791.48|4792.98|4791.48|4792.98|4791.48|4792.98|4791.48|0
1641334300000|2022-01-04 22:11:40|4792.88|4791.38|4792.91|4791.41|4792.91|4791.41|4792.88|4791.38|0
1641334310000|2022-01-04 22:11:50|4792.88|4791.38|4792.88|4791.38|4792.88|4791.38|4792.88|4791.38|0
1641334320000|2022-01-04 22:12:00|4792.84|4791.34|4792.84|4791.34|4792.84|4791.34|4792.84|4791.34|0
1641334330000|2022-01-04 22:12:10|4792.88|4791.38|4792.88|4791.38|4792.88|4791.38|4792.88|4791.38|0
1641334350000|2022-01-04 22:12:30|4792.91|4791.41|4792.84|4791.34|4792.91|4791.41|4792.84|4791.34|0
1641334380000|2022-01-04 22:13:00|4792.88|4791.38|4792.84|4791.34|4792.88|4791.38|4792.84|4791.34|0
1641334390000|2022-01-04 22:13:10|4792.8|4791.3|4792.84|4791.34|4792.88|4791.38|4792.8|4791.3|0
1641334400000|2022-01-04 22:13:20|4792.88|4791.38|4792.88|4791.38|4792.88|4791.38|4792.88|4791.38|0
1641334550000|2022-01-04 22:15:50|4792.73|4791.23|4792.73|4791.23|4792.73|4791.23|4792.73|4791.23|0
1641334560000|2022-01-04 22:16:00|4792.88|4791.38|4792.88|4791.38|4792.88|4791.38|4792.88|4791.38|0
1641334580000|2022-01-04 22:16:20|4792.77|4791.27|4792.77|4791.27|4792.77|4791.27|4792.77|4791.27|0
1641334590000|2022-01-04 22:16:30|4792.88|4791.38|4792.88|4791.38|4792.88|4791.38|4792.88|4791.38|0
1641334640000|2022-01-04 22:17:20|4792.8|4791.3|4792.8|4791.3|4792.8|4791.3|4792.8|4791.3|0
1641334650000|2022-01-04 22:17:30|4792.77|4791.27|4792.77|4791.27|4792.77|4791.27|4792.77|4791.27|0
1641334670000|2022-01-04 22:17:50|4792.69|4791.19|4792.73|4791.23|4792.73|4791.23|4792.66|4791.16|0
1641334710000|2022-01-04 22:18:30|4792.91|4791.41|4793.06|4791.56|4793.06|4791.56|4792.91|4791.41|0
1641334820000|2022-01-04 22:20:20|4792.91|4791.41|4793.06|4791.56|4793.06|4791.56|4792.91|4791.41|0
1641334960000|2022-01-04 22:22:40|4793.17|4791.67|4793.39|4791.89|4793.39|4791.89|4793.17|4791.67|0
1641334970000|2022-01-04 22:22:50|4793.2|4791.7|4793.2|4791.7|4793.2|4791.7|4793.2|4791.7|0
1641335010000|2022-01-04 22:23:30|4793.02|4791.52|4793.06|4791.56|4793.06|4791.56|4793.02|4791.52|0
1641335050000|2022-01-04 22:24:10|4793.2|4791.7|4793.2|4791.7|4793.2|4791.7|4793.2|4791.7|0
1641335080000|2022-01-04 22:24:40|4793.24|4791.74|4793.24|4791.74|4793.24|4791.74|4793.24|4791.74|0
1641335090000|2022-01-04 22:24:50|4793.28|4791.78|4793.28|4791.78|4793.28|4791.78|4793.28|4791.78|0
1641335110000|2022-01-04 22:25:10|4793.06|4791.56|4793.24|4791.74|4793.24|4791.74|4793.06|4791.56|0
1641335150000|2022-01-04 22:25:50|4793.2|4791.7|4793.31|4791.81|4793.31|4791.81|4793.2|4791.7|0
1641335160000|2022-01-04 22:26:00|4793.28|4791.78|4793.28|4791.78|4793.28|4791.78|4793.28|4791.78|0
1641335230000|2022-01-04 22:27:10|4793.13|4791.63|4793.13|4791.63|4793.13|4791.63|4793.13|4791.63|0
1641335250000|2022-01-04 22:27:30|4793.09|4791.59|4793.09|4791.59|4793.09|4791.59|4793.09|4791.59|0
1641335430000|2022-01-04 22:30:30|4793.13|4791.63|4793.13|4791.63|4793.13|4791.63|4793.13|4791.63|0
1641335440000|2022-01-04 22:30:40|4792.91|4791.41|4792.91|4791.41|4792.91|4791.41|4792.91|4791.41|0
1641335450000|2022-01-04 22:30:50|4793.13|4791.63|4793.13|4791.63|4793.13|4791.63|4793.13|4791.63|0
1641335460000|2022-01-04 22:31:00|4793.28|4791.78|4793.28|4791.78|4793.28|4791.78|4793.28|4791.78|0
1641335490000|2022-01-04 22:31:30|4793.17|4791.67|4793.17|4791.67|4793.17|4791.67|4793.17|4791.67|0
1641335520000|2022-01-04 22:32:00|4793.13|4791.63|4793.13|4791.63|4793.13|4791.63|4793.13|4791.63|0
1641335530000|2022-01-04 22:32:10|4792.98|4791.48|4792.91|4791.41|4792.98|4791.48|4792.91|4791.41|0
1641335560000|2022-01-04 22:32:40|4792.98|4791.48|4792.98|4791.48|4792.98|4791.48|4792.98|4791.48|0
1641335640000|2022-01-04 22:34:00|4793.17|4791.67|4793.06|4791.56|4793.17|4791.67|4793.06|4791.56|0
1641335670000|2022-01-04 22:34:30|4792.8|4791.3|4792.8|4791.3|4792.8|4791.3|4792.8|4791.3|0
1641335730000|2022-01-04 22:35:30|4792.91|4791.41|4792.66|4791.16|4792.91|4791.41|4792.66|4791.16|0
1641335740000|2022-01-04 22:35:40|4792.69|4791.19|4792.69|4791.19|4792.69|4791.19|4792.69|4791.19|0
1641335750000|2022-01-04 22:35:50|4792.88|4791.38|4792.88|4791.38|4792.88|4791.38|4792.88|4791.38|0
1641335780000|2022-01-04 22:36:20|4792.69|4791.19|4792.69|4791.19|4792.69|4791.19|4792.69|4791.19|0
1641335820000|2022-01-04 22:37:00|4792.73|4791.23|4792.73|4791.23|4792.73|4791.23|4792.73|4791.23|0
1641335930000|2022-01-04 22:38:50|4792.69|4791.19|4792.69|4791.19|4792.69|4791.19|4792.69|4791.19|0
1641336080000|2022-01-04 22:41:20|4792.8|4791.3|4792.8|4791.3|4792.8|4791.3|4792.8|4791.3|0
1641336100000|2022-01-04 22:41:40|4792.73|4791.23|4792.73|4791.23|4792.73|4791.23|4792.73|4791.23|0
1641336110000|2022-01-04 22:41:50|4792.69|4791.19|4792.69|4791.19|4792.69|4791.19|4792.69|4791.19|0
1641336190000|2022-01-04 22:43:10|4792.66|4791.16|4792.66|4791.16|4792.66|4791.16|4792.66|4791.16|0
1641336210000|2022-01-04 22:43:30|4792.69|4791.19|4792.69|4791.19|4792.69|4791.19|4792.69|4791.19|0
1641336300000|2022-01-04 22:45:00|4792.73|4791.23|4792.62|4791.12|4792.73|4791.23|4792.62|4791.12|0
1641336310000|2022-01-04 22:45:10|4792.77|4791.27|4792.77|4791.27|4792.77|4791.27|4792.77|4791.27|0
1641336450000|2022-01-04 22:47:30|4792.84|4791.34|4792.77|4791.27|4792.84|4791.34|4792.77|4791.27|0
1641336850000|2022-01-04 22:54:10|4792.73|4791.23|4792.73|4791.23|4792.73|4791.23|4792.73|4791.23|0
1641336870000|2022-01-04 22:54:30|4792.77|4791.27|4792.77|4791.27|4792.77|4791.27|4792.77|4791.27|0
1641336910000|2022-01-04 22:55:10|4792.95|4791.45|4792.95|4791.45|4792.95|4791.45|4792.95|4791.45|0
1641336920000|2022-01-04 22:55:20|4792.84|4791.34|4792.84|4791.34|4792.84|4791.34|4792.84|4791.34|0
1641336950000|2022-01-04 22:55:50|4792.58|4791.08|4792.77|4791.27|4792.84|4791.34|4792.58|4791.08|0
1641336960000|2022-01-04 22:56:00|4792.73|4791.23|4792.69|4791.19|4792.73|4791.23|4792.69|4791.19|0
1641336970000|2022-01-04 22:56:10|4792.84|4791.34|4792.69|4791.19|4792.88|4791.38|4792.69|4791.19|0
1641337030000|2022-01-04 22:57:10|4792.66|4791.16|4792.69|4791.19|4792.69|4791.19|4792.66|4791.16|0
1641337040000|2022-01-04 22:57:20|4792.73|4791.23|4792.69|4791.19|4792.73|4791.23|4792.69|4791.19|0
1641337050000|2022-01-04 22:57:30|4792.73|4791.23|4792.73|4791.23|4792.73|4791.23|4792.73|4791.23|0
1641337090000|2022-01-04 22:58:10|4792.77|4791.27|4792.77|4791.27|4792.77|4791.27|4792.77|4791.27|0
1641337200000|2022-01-04 23:00:00|4792.66|4792.06|4792.66|4792.06|4793.16|4792.56|4792.66|4792.06|211
1641337210000|2022-01-04 23:00:10|4792.54|4791.94|4792.16|4791.56|4792.66|4792.06|4792.16|4791.56|163
1641337220000|2022-01-04 23:00:20|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|31
1641337230000|2022-01-04 23:00:30|4792.29|4791.69|4792.79|4792.19|4792.79|4792.19|4792.16|4791.56|49
1641337240000|2022-01-04 23:00:40|4792.91|4792.31|4792.79|4792.19|4793.29|4792.69|4792.79|4792.19|79
1641337250000|2022-01-04 23:00:50|4793.04|4792.44|4792.79|4792.19|4793.04|4792.44|4792.79|4792.19|49
1641337260000|2022-01-04 23:01:00|4792.91|4792.31|4793.04|4792.44|4793.04|4792.44|4792.79|4792.19|22
1641337270000|2022-01-04 23:01:10|4792.79|4792.19|4792.66|4792.06|4792.79|4792.19|4792.66|4792.06|29
1641337280000|2022-01-04 23:01:20|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|4
1641337290000|2022-01-04 23:01:30|||||||||1
1641337300000|2022-01-04 23:01:40|4793.04|4792.44|4793.04|4792.44|4793.16|4792.56|4793.04|4792.44|25
1641337310000|2022-01-04 23:01:50|4793.16|4792.56|4793.29|4792.69|4793.29|4792.69|4793.16|4792.56|13
1641337320000|2022-01-04 23:02:00|4793.04|4792.44|4793.29|4792.69|4793.29|4792.69|4793.04|4792.44|52
1641337330000|2022-01-04 23:02:10|4793.04|4792.44|4793.16|4792.56|4793.29|4792.69|4793.04|4792.44|14
1641337340000|2022-01-04 23:02:20|4793.04|4792.44|4793.04|4792.44|4793.29|4792.69|4793.04|4792.44|50
1641337350000|2022-01-04 23:02:30|4792.91|4792.31|4793.04|4792.44|4793.04|4792.44|4792.91|4792.31|7
1641337360000|2022-01-04 23:02:40|4792.91|4792.31|4793.29|4792.69|4793.29|4792.69|4792.91|4792.31|11
1641337370000|2022-01-04 23:02:50|||||||||4
1641337380000|2022-01-04 23:03:00|4793.54|4792.94|4793.54|4792.94|4793.66|4793.06|4793.54|4792.94|76
1641337390000|2022-01-04 23:03:10|4793.29|4792.69|4793.29|4792.69|4793.29|4792.69|4793.29|4792.69|6
1641337400000|2022-01-04 23:03:20|||||||||2
1641337410000|2022-01-04 23:03:30|||||||||19
1641337420000|2022-01-04 23:03:40|4793.41|4792.81|4793.54|4792.94|4793.54|4792.94|4793.41|4792.81|5
1641337430000|2022-01-04 23:03:50|4793.29|4792.69|4793.29|4792.69|4793.29|4792.69|4793.29|4792.69|72
1641337440000|2022-01-04 23:04:00|4793.41|4792.81|4793.29|4792.69|4793.41|4792.81|4793.29|4792.69|10
1641337450000|2022-01-04 23:04:10|4793.41|4792.81|4793.29|4792.69|4793.54|4792.94|4793.29|4792.69|8
1641337460000|2022-01-04 23:04:20|4793.16|4792.56|4793.04|4792.44|4793.16|4792.56|4793.04|4792.44|20
1641337470000|2022-01-04 23:04:30|||||||||2
1641337480000|2022-01-04 23:04:40|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|47
1641337490000|2022-01-04 23:04:50|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|17
1641337500000|2022-01-04 23:05:00|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|21
1641337510000|2022-01-04 23:05:10|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|7
1641337520000|2022-01-04 23:05:20|||||||||5
1641337540000|2022-01-04 23:05:40|4793.29|4792.69|4793.29|4792.69|4793.29|4792.69|4793.29|4792.69|2
1641337550000|2022-01-04 23:05:50|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|3
1641337560000|2022-01-04 23:06:00|4793.16|4792.56|4793.04|4792.44|4793.16|4792.56|4793.04|4792.44|14
1641337570000|2022-01-04 23:06:10|4793.29|4792.69|4793.04|4792.44|4793.29|4792.69|4793.04|4792.44|44
1641337580000|2022-01-04 23:06:20|4793.16|4792.56|4793.04|4792.44|4793.16|4792.56|4793.04|4792.44|13
1641337590000|2022-01-04 23:06:30|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|10
1641337600000|2022-01-04 23:06:40|4792.54|4791.94|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|59
1641337610000|2022-01-04 23:06:50|||||||||3
1641337620000|2022-01-04 23:07:00|||||||||13
1641337640000|2022-01-04 23:07:20|||||||||4
1641337650000|2022-01-04 23:07:30|4792.41|4791.81|4792.54|4791.94|4792.54|4791.94|4792.41|4791.81|14
1641337660000|2022-01-04 23:07:40|4792.66|4792.06|4792.54|4791.94|4792.66|4792.06|4792.54|4791.94|12
1641337670000|2022-01-04 23:07:50|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|5
1641337680000|2022-01-04 23:08:00|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|27
1641337690000|2022-01-04 23:08:10|||||||||7
1641337700000|2022-01-04 23:08:20|4791.79|4791.19|4791.54|4790.94|4791.79|4791.19|4791.54|4790.94|46
1641337710000|2022-01-04 23:08:30|4791.41|4790.81|4791.29|4790.69|4791.41|4790.81|4791.29|4790.69|63
1641337720000|2022-01-04 23:08:40|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|6
1641337730000|2022-01-04 23:08:50|||||||||40
1641337740000|2022-01-04 23:09:00|4791.16|4790.56|4791.29|4790.69|4791.29|4790.69|4791.16|4790.56|14
1641337750000|2022-01-04 23:09:10|||||||||2
1641337760000|2022-01-04 23:09:20|4791.16|4790.56|4791.04|4790.44|4791.16|4790.56|4791.04|4790.44|16
1641337770000|2022-01-04 23:09:30|||||||||2
1641337780000|2022-01-04 23:09:40|4791.29|4790.69|4791.04|4790.44|4791.29|4790.69|4791.04|4790.44|29
1641337790000|2022-01-04 23:09:50|||||||||12
1641337800000|2022-01-04 23:10:00|4791.54|4790.94|4791.79|4791.19|4791.79|4791.19|4791.54|4790.94|125
1641337810000|2022-01-04 23:10:10|4791.54|4790.94|4791.79|4791.19|4791.79|4791.19|4791.54|4790.94|10
1641337820000|2022-01-04 23:10:20|4791.66|4791.06|4791.66|4791.06|4791.79|4791.19|4791.54|4790.94|6
1641337830000|2022-01-04 23:10:30|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|0
1641337850000|2022-01-04 23:10:50|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|57
1641337860000|2022-01-04 23:11:00|4792.16|4791.56|4792.04|4791.44|4792.16|4791.56|4792.04|4791.44|7
1641337870000|2022-01-04 23:11:10|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|7
1641337880000|2022-01-04 23:11:20|4792.16|4791.56|4792.16|4791.56|4792.16|4791.56|4792.04|4791.44|11
1641337890000|2022-01-04 23:11:30|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|0
1641337900000|2022-01-04 23:11:40|4792.29|4791.69|4792.04|4791.44|4792.29|4791.69|4792.04|4791.44|18
1641337910000|2022-01-04 23:11:50|4791.79|4791.19|4791.29|4790.69|4791.79|4791.19|4791.29|4790.69|26
1641337920000|2022-01-04 23:12:00|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|16
1641337930000|2022-01-04 23:12:10|||||||||2
1641337940000|2022-01-04 23:12:20|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|5
1641337970000|2022-01-04 23:12:50|4791.54|4790.94|4791.29|4790.69|4791.54|4790.94|4791.29|4790.69|16
1641337980000|2022-01-04 23:13:00|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|17
1641337990000|2022-01-04 23:13:10|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|3
1641338000000|2022-01-04 23:13:20|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|5
1641338010000|2022-01-04 23:13:30|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|23
1641338020000|2022-01-04 23:13:40|||||||||3
1641338040000|2022-01-04 23:14:00|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|7
1641338050000|2022-01-04 23:14:10|4791.91|4791.31|4791.79|4791.19|4791.91|4791.31|4791.79|4791.19|6
1641338060000|2022-01-04 23:14:20|||||||||1
1641338090000|2022-01-04 23:14:50|4791.66|4791.06|4791.66|4791.06|4791.66|4791.06|4791.54|4790.94|17
1641338100000|2022-01-04 23:15:00|4791.79|4791.19|4791.29|4790.69|4791.79|4791.19|4791.29|4790.69|24
1641338110000|2022-01-04 23:15:10|4791.54|4790.94|4791.41|4790.81|4791.54|4790.94|4791.41|4790.81|19
1641338120000|2022-01-04 23:15:20|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.41|4790.81|34
1641338130000|2022-01-04 23:15:30|4791.41|4790.81|4791.29|4790.69|4791.41|4790.81|4791.29|4790.69|4
1641338140000|2022-01-04 23:15:40|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|30
1641338150000|2022-01-04 23:15:50|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|11
1641338160000|2022-01-04 23:16:00|||||||||3
1641338170000|2022-01-04 23:16:10|4790.54|4789.94|4790.04|4789.44|4790.54|4789.94|4789.79|4789.19|260
1641338180000|2022-01-04 23:16:20|4790.29|4789.69|4789.79|4789.19|4790.29|4789.69|4789.79|4789.19|55
1641338190000|2022-01-04 23:16:30|4790.04|4789.44|4790.29|4789.69|4790.29|4789.69|4790.04|4789.44|25
1641338200000|2022-01-04 23:16:40|4790.54|4789.94|4790.04|4789.44|4790.54|4789.94|4790.04|4789.44|29
1641338210000|2022-01-04 23:16:50|4790.29|4789.69|4790.04|4789.44|4790.29|4789.69|4790.04|4789.44|55
1641338220000|2022-01-04 23:17:00|4789.79|4789.19|4789.79|4789.19|4789.91|4789.31|4789.79|4789.19|4
1641338230000|2022-01-04 23:17:10|4790.04|4789.44|4790.29|4789.69|4790.29|4789.69|4790.04|4789.44|12
1641338240000|2022-01-04 23:17:20|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|13
1641338250000|2022-01-04 23:17:30|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|4
1641338260000|2022-01-04 23:17:40|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|38
1641338270000|2022-01-04 23:17:50|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|16
1641338280000|2022-01-04 23:18:00|4790.54|4789.94|4790.29|4789.69|4790.54|4789.94|4790.29|4789.69|18
1641338290000|2022-01-04 23:18:10|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|15
1641338300000|2022-01-04 23:18:20|4789.79|4789.19|4790.04|4789.44|4790.04|4789.44|4789.79|4789.19|44
1641338320000|2022-01-04 23:18:40|||||||||21
1641338330000|2022-01-04 23:18:50|||||||||3
1641338340000|2022-01-04 23:19:00|4789.91|4789.31|4790.04|4789.44|4790.04|4789.44|4789.79|4789.19|21
1641338350000|2022-01-04 23:19:10|4789.79|4789.19|4790.04|4789.44|4790.04|4789.44|4789.79|4789.19|25
1641338360000|2022-01-04 23:19:20|4789.79|4789.19|4789.91|4789.31|4789.91|4789.31|4789.79|4789.19|30
1641338370000|2022-01-04 23:19:30|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|2
1641338380000|2022-01-04 23:19:40|4789.66|4789.06|4789.54|4788.94|4789.66|4789.06|4789.54|4788.94|10
1641338390000|2022-01-04 23:19:50|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|155
1641338400000|2022-01-04 23:20:00|4789.54|4788.94|4789.29|4788.69|4789.79|4789.19|4789.29|4788.69|72
1641338410000|2022-01-04 23:20:10|4789.04|4788.44|4788.79|4788.19|4789.04|4788.44|4788.54|4787.94|74
1641338420000|2022-01-04 23:20:20|4789.04|4788.44|4788.79|4788.19|4789.04|4788.44|4788.79|4788.19|20
1641338430000|2022-01-04 23:20:30|4788.66|4788.06|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|26
1641338440000|2022-01-04 23:20:40|4788.54|4787.94|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|23
1641338450000|2022-01-04 23:20:50|4788.54|4787.94|4788.91|4788.31|4789.04|4788.44|4788.54|4787.94|37
1641338460000|2022-01-04 23:21:00|4788.79|4788.19|4789.04|4788.44|4789.04|4788.44|4788.79|4788.19|16
1641338470000|2022-01-04 23:21:10|4788.91|4788.31|4788.66|4788.06|4788.91|4788.31|4788.54|4787.94|9
1641338480000|2022-01-04 23:21:20|4788.79|4788.19|4788.79|4788.19|4789.04|4788.44|4788.79|4788.19|12
1641338490000|2022-01-04 23:21:30|||||||||4
1641338500000|2022-01-04 23:21:40|4788.91|4788.31|4788.91|4788.31|4789.04|4788.44|4788.79|4788.19|12
1641338510000|2022-01-04 23:21:50|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4788.79|4788.19|8
1641338520000|2022-01-04 23:22:00|4789.29|4788.69|4788.79|4788.19|4789.29|4788.69|4788.79|4788.19|17
1641338530000|2022-01-04 23:22:10|4788.66|4788.06|4788.79|4788.19|4788.79|4788.19|4788.66|4788.06|13
1641338540000|2022-01-04 23:22:20|||||||||1
1641338550000|2022-01-04 23:22:30|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|9
1641338560000|2022-01-04 23:22:40|4788.91|4788.31|4788.91|4788.31|4789.04|4788.44|4788.79|4788.19|3
1641338570000|2022-01-04 23:22:50|4788.79|4788.19|4789.04|4788.44|4789.04|4788.44|4788.79|4788.19|21
1641338590000|2022-01-04 23:23:10|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|66
1641338600000|2022-01-04 23:23:20|||||||||2
1641338610000|2022-01-04 23:23:30|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.04|4787.44|62
1641338620000|2022-01-04 23:23:40|4788.66|4788.06|4788.54|4787.94|4788.79|4788.19|4788.54|4787.94|42
1641338630000|2022-01-04 23:23:50|||||||||3
1641338640000|2022-01-04 23:24:00|||||||||12
1641338650000|2022-01-04 23:24:10|||||||||17
1641338660000|2022-01-04 23:24:20|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|3
1641338670000|2022-01-04 23:24:30|4788.54|4787.94|4788.04|4787.44|4788.54|4787.94|4787.79|4787.19|49
1641338680000|2022-01-04 23:24:40|4787.79|4787.19|4788.04|4787.44|4788.04|4787.44|4787.79|4787.19|52
1641338690000|2022-01-04 23:24:50|4788.16|4787.56|4788.29|4787.69|4788.29|4787.69|4788.04|4787.44|15
1641338700000|2022-01-04 23:25:00|4788.16|4787.56|4788.29|4787.69|4788.29|4787.69|4788.04|4787.44|20
1641338710000|2022-01-04 23:25:10|4788.16|4787.56|4788.04|4787.44|4788.29|4787.69|4788.04|4787.44|10
1641338720000|2022-01-04 23:25:20|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|11
1641338730000|2022-01-04 23:25:30|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|46
1641338740000|2022-01-04 23:25:40|||||||||18
1641338760000|2022-01-04 23:26:00|||||||||26
1641338770000|2022-01-04 23:26:10|4787.79|4787.19|4788.04|4787.44|4788.04|4787.44|4787.79|4787.19|37
1641338780000|2022-01-04 23:26:20|||||||||2
1641338790000|2022-01-04 23:26:30|4788.16|4787.56|4788.29|4787.69|4788.29|4787.69|4788.16|4787.56|18
1641338800000|2022-01-04 23:26:40|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|22
1641338810000|2022-01-04 23:26:50|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|35
1641338820000|2022-01-04 23:27:00|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|16
1641338830000|2022-01-04 23:27:10|4789.54|4788.94|4789.79|4789.19|4789.79|4789.19|4789.54|4788.94|175
1641338840000|2022-01-04 23:27:20|4790.04|4789.44|4790.04|4789.44|4790.29|4789.69|4790.04|4789.44|73
1641338850000|2022-01-04 23:27:30|4790.16|4789.56|4790.04|4789.44|4790.29|4789.69|4790.04|4789.44|43
1641338860000|2022-01-04 23:27:40|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|29
1641338870000|2022-01-04 23:27:50|4789.54|4788.94|4789.29|4788.69|4789.54|4788.94|4789.29|4788.69|32
1641338880000|2022-01-04 23:28:00|||||||||7
1641338890000|2022-01-04 23:28:10|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.41|4788.81|19
1641338910000|2022-01-04 23:28:30|4789.29|4788.69|4789.54|4788.94|4789.54|4788.94|4789.16|4788.56|21
1641338920000|2022-01-04 23:28:40|4789.41|4788.81|4789.29|4788.69|4789.54|4788.94|4789.29|4788.69|4
1641338930000|2022-01-04 23:28:50|||||||||1
1641338940000|2022-01-04 23:29:00|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|5
1641338950000|2022-01-04 23:29:10|||||||||16
1641338960000|2022-01-04 23:29:20|4788.91|4788.31|4789.04|4788.44|4789.04|4788.44|4788.91|4788.31|15
1641338970000|2022-01-04 23:29:30|||||||||4
1641338980000|2022-01-04 23:29:40|4789.29|4788.69|4789.04|4788.44|4789.29|4788.69|4789.04|4788.44|14
1641338990000|2022-01-04 23:29:50|4789.29|4788.69|4789.04|4788.44|4789.29|4788.69|4789.04|4788.44|10
1641339000000|2022-01-04 23:30:00|4788.79|4788.19|4788.54|4787.94|4788.79|4788.19|4788.54|4787.94|75
1641339010000|2022-01-04 23:30:10|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.16|4787.56|16
1641339020000|2022-01-04 23:30:20|||||||||5
1641339030000|2022-01-04 23:30:30|4788.54|4787.94|4788.29|4787.69|4788.54|4787.94|4788.29|4787.69|36
1641339040000|2022-01-04 23:30:40|4788.16|4787.56|4788.29|4787.69|4788.29|4787.69|4788.16|4787.56|26
1641339050000|2022-01-04 23:30:50|4788.16|4787.56|4788.16|4787.56|4788.29|4787.69|4788.04|4787.44|12
1641339060000|2022-01-04 23:31:00|4788.04|4787.44|4787.79|4787.19|4788.29|4787.69|4787.79|4787.19|33
1641339070000|2022-01-04 23:31:10|4788.04|4787.44|4787.79|4787.19|4788.04|4787.44|4787.79|4787.19|8
1641339080000|2022-01-04 23:31:20|4787.91|4787.31|4787.91|4787.31|4787.91|4787.31|4787.91|4787.31|11
1641339090000|2022-01-04 23:31:30|4787.79|4787.19|4788.04|4787.44|4788.04|4787.44|4787.79|4787.19|6
1641339100000|2022-01-04 23:31:40|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|14
1641339120000|2022-01-04 23:32:00|4788.79|4788.19|4788.54|4787.94|4788.91|4788.31|4788.54|4787.94|42
1641339130000|2022-01-04 23:32:10|4788.41|4787.81|4788.54|4787.94|4788.54|4787.94|4788.41|4787.81|11
1641339150000|2022-01-04 23:32:30|4788.79|4788.19|4788.54|4787.94|4788.79|4788.19|4788.54|4787.94|13
1641339160000|2022-01-04 23:32:40|4788.41|4787.81|4788.04|4787.44|4788.54|4787.94|4788.04|4787.44|14
1641339170000|2022-01-04 23:32:50|4787.79|4787.19|4788.04|4787.44|4788.04|4787.44|4787.79|4787.19|28
1641339180000|2022-01-04 23:33:00|4787.79|4787.19|4787.54|4786.94|4787.79|4787.19|4787.54|4786.94|156
1641339190000|2022-01-04 23:33:10|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|27
1641339200000|2022-01-04 23:33:20|4787.91|4787.31|4788.04|4787.44|4788.04|4787.44|4787.91|4787.31|20
1641339210000|2022-01-04 23:33:30|||||||||41
1641339220000|2022-01-04 23:33:40|||||||||7
1641339230000|2022-01-04 23:33:50|||||||||7
1641339240000|2022-01-04 23:34:00|||||||||10
1641339250000|2022-01-04 23:34:10|4787.91|4787.31|4788.04|4787.44|4788.04|4787.44|4787.91|4787.31|15
1641339260000|2022-01-04 23:34:20|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|9
1641339270000|2022-01-04 23:34:30|4788.41|4787.81|4788.79|4788.19|4788.79|4788.19|4788.41|4787.81|48
1641339280000|2022-01-04 23:34:40|||||||||19
1641339290000|2022-01-04 23:34:50|4788.66|4788.06|4788.54|4787.94|4788.66|4788.06|4788.54|4787.94|6
1641339300000|2022-01-04 23:35:00|4788.41|4787.81|4788.54|4787.94|4788.54|4787.94|4788.29|4787.69|24
1641339310000|2022-01-04 23:35:10|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|70
1641339320000|2022-01-04 23:35:20|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|4
1641339330000|2022-01-04 23:35:30|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|7
1641339350000|2022-01-04 23:35:50|||||||||4
1641339370000|2022-01-04 23:36:10|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|12
1641339380000|2022-01-04 23:36:20|4788.29|4787.69|4788.54|4787.94|4788.54|4787.94|4788.29|4787.69|16
1641339390000|2022-01-04 23:36:30|||||||||1
1641339400000|2022-01-04 23:36:40|4788.79|4788.19|4788.54|4787.94|4788.79|4788.19|4788.54|4787.94|16
1641339410000|2022-01-04 23:36:50|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|34
1641339420000|2022-01-04 23:37:00|||||||||8
1641339430000|2022-01-04 23:37:10|4788.54|4787.94|4789.04|4788.44|4789.04|4788.44|4788.54|4787.94|9
1641339440000|2022-01-04 23:37:20|4788.79|4788.19|4788.91|4788.31|4788.91|4788.31|4788.79|4788.19|27
1641339450000|2022-01-04 23:37:30|4789.04|4788.44|4788.79|4788.19|4789.04|4788.44|4788.79|4788.19|7
1641339460000|2022-01-04 23:37:40|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|7
1641339470000|2022-01-04 23:37:50|4788.91|4788.31|4789.04|4788.44|4789.04|4788.44|4788.91|4788.31|5
1641339480000|2022-01-04 23:38:00|4788.79|4788.19|4788.91|4788.31|4789.04|4788.44|4788.79|4788.19|17
1641339490000|2022-01-04 23:38:10|4789.04|4788.44|4788.91|4788.31|4789.04|4788.44|4788.79|4788.19|2
1641339500000|2022-01-04 23:38:20|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|0
1641339510000|2022-01-04 23:38:30|4788.91|4788.31|4788.79|4788.19|4789.04|4788.44|4788.79|4788.19|10
1641339520000|2022-01-04 23:38:40|4789.04|4788.44|4788.91|4788.31|4789.04|4788.44|4788.91|4788.31|34
1641339530000|2022-01-04 23:38:50|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|3
1641339540000|2022-01-04 23:39:00|4789.04|4788.44|4789.04|4788.44|4789.16|4788.56|4789.04|4788.44|14
1641339550000|2022-01-04 23:39:10|||||||||5
1641339560000|2022-01-04 23:39:20|4788.91|4788.31|4788.91|4788.31|4788.91|4788.31|4788.79|4788.19|12
1641339570000|2022-01-04 23:39:30|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|1
1641339580000|2022-01-04 23:39:40|4788.91|4788.31|4788.79|4788.19|4788.91|4788.31|4788.79|4788.19|4
1641339590000|2022-01-04 23:39:50|4788.66|4788.06|4788.54|4787.94|4788.79|4788.19|4788.54|4787.94|13
1641339600000|2022-01-04 23:40:00|||||||||22
1641339610000|2022-01-04 23:40:10|4788.41|4787.81|4788.29|4787.69|4788.41|4787.81|4788.29|4787.69|8
1641339620000|2022-01-04 23:40:20|4788.54|4787.94|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|11
1641339630000|2022-01-04 23:40:30|4788.66|4788.06|4788.79|4788.19|4788.79|4788.19|4788.66|4788.06|6
1641339640000|2022-01-04 23:40:40|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|6
1641339650000|2022-01-04 23:40:50|4788.91|4788.31|4788.79|4788.19|4788.91|4788.31|4788.79|4788.19|17
1641339660000|2022-01-04 23:41:00|4788.91|4788.31|4789.04|4788.44|4789.04|4788.44|4788.91|4788.31|9
1641339670000|2022-01-04 23:41:10|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|13
1641339680000|2022-01-04 23:41:20|4788.66|4788.06|4788.79|4788.19|4789.04|4788.44|4788.66|4788.06|89
1641339690000|2022-01-04 23:41:30|||||||||5
1641339700000|2022-01-04 23:41:40|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|7
1641339710000|2022-01-04 23:41:50|4788.29|4787.69|4788.54|4787.94|4788.54|4787.94|4788.29|4787.69|33
1641339720000|2022-01-04 23:42:00|4788.66|4788.06|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|25
1641339730000|2022-01-04 23:42:10|4788.66|4788.06|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|10
1641339740000|2022-01-04 23:42:20|||||||||1
1641339750000|2022-01-04 23:42:30|4788.54|4787.94|4788.54|4787.94|4788.66|4788.06|4788.54|4787.94|10
1641339780000|2022-01-04 23:43:00|||||||||9
1641339790000|2022-01-04 23:43:10|||||||||2
1641339800000|2022-01-04 23:43:20|4788.29|4787.69|4788.29|4787.69|4788.41|4787.81|4788.29|4787.69|16
1641339810000|2022-01-04 23:43:30|||||||||1
1641339820000|2022-01-04 23:43:40|4788.04|4787.44|4787.54|4786.94|4788.04|4787.44|4787.54|4786.94|44
1641339830000|2022-01-04 23:43:50|4787.66|4787.06|4787.79|4787.19|4787.79|4787.19|4787.54|4786.94|15
1641339840000|2022-01-04 23:44:00|||||||||8
1641339850000|2022-01-04 23:44:10|||||||||10
1641339860000|2022-01-04 23:44:20|||||||||12
1641339870000|2022-01-04 23:44:30|4788.04|4787.44|4787.91|4787.31|4788.04|4787.44|4787.91|4787.31|32
1641339880000|2022-01-04 23:44:40|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|1
1641339890000|2022-01-04 23:44:50|||||||||1
1641339900000|2022-01-04 23:45:00|4788.16|4787.56|4787.79|4787.19|4788.29|4787.69|4787.79|4787.19|34
1641339910000|2022-01-04 23:45:10|||||||||13
1641339920000|2022-01-04 23:45:20|4787.91|4787.31|4788.29|4787.69|4788.29|4787.69|4787.91|4787.31|32
1641339930000|2022-01-04 23:45:30|4788.16|4787.56|4788.04|4787.44|4788.29|4787.69|4788.04|4787.44|53
1641339940000|2022-01-04 23:45:40|4788.29|4787.69|4788.04|4787.44|4788.29|4787.69|4788.04|4787.44|6
1641339950000|2022-01-04 23:45:50|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|4787.66|4787.06|28
1641339960000|2022-01-04 23:46:00|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|4787.29|4786.69|124
1641339970000|2022-01-04 23:46:10|4787.29|4786.69|4787.54|4786.94|4787.79|4787.19|4787.29|4786.69|73
1641339980000|2022-01-04 23:46:20|4787.79|4787.19|4788.04|4787.44|4788.04|4787.44|4787.79|4787.19|19
1641339990000|2022-01-04 23:46:30|4787.91|4787.31|4788.04|4787.44|4788.04|4787.44|4787.79|4787.19|25
1641340000000|2022-01-04 23:46:40|4787.91|4787.31|4787.54|4786.94|4787.91|4787.31|4787.54|4786.94|20
1641340010000|2022-01-04 23:46:50|||||||||2
1641340020000|2022-01-04 23:47:00|4787.29|4786.69|4787.29|4786.69|4787.29|4786.69|4787.04|4786.44|56
1641340030000|2022-01-04 23:47:10|4787.04|4786.44|4787.29|4786.69|4787.29|4786.69|4787.04|4786.44|31
1641340040000|2022-01-04 23:47:20|4787.04|4786.44|4787.04|4786.44|4787.29|4786.69|4787.04|4786.44|16
1641340050000|2022-01-04 23:47:30|4787.29|4786.69|4787.29|4786.69|4787.29|4786.69|4787.29|4786.69|6
1641340070000|2022-01-04 23:47:50|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|38
1641340080000|2022-01-04 23:48:00|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|10
1641340090000|2022-01-04 23:48:10|4787.29|4786.69|4787.04|4786.44|4787.29|4786.69|4787.04|4786.44|35
1641340100000|2022-01-04 23:48:20|||||||||5
1641340110000|2022-01-04 23:48:30|4787.16|4786.56|4787.04|4786.44|4787.29|4786.69|4787.04|4786.44|13
1641340120000|2022-01-04 23:48:40|4787.16|4786.56|4787.54|4786.94|4787.54|4786.94|4787.04|4786.44|19
1641340130000|2022-01-04 23:48:50|4787.41|4786.81|4787.29|4786.69|4787.41|4786.81|4787.29|4786.69|2
1641340140000|2022-01-04 23:49:00|||||||||5
1641340150000|2022-01-04 23:49:10|4787.04|4786.44|4787.04|4786.44|4787.04|4786.44|4787.04|4786.44|13
1641340160000|2022-01-04 23:49:20|4786.79|4786.19|4786.54|4785.94|4786.79|4786.19|4786.54|4785.94|70
1641340170000|2022-01-04 23:49:30|4786.79|4786.19|4786.79|4786.19|4786.79|4786.19|4786.79|4786.19|25
1641340180000|2022-01-04 23:49:40|4786.66|4786.06|4786.54|4785.94|4786.66|4786.06|4786.54|4785.94|18
1641340190000|2022-01-04 23:49:50|4786.79|4786.19|4786.79|4786.19|4786.79|4786.19|4786.79|4786.19|14
1641340200000|2022-01-04 23:50:00|4786.91|4786.31|4786.79|4786.19|4786.91|4786.31|4786.79|4786.19|18
1641340210000|2022-01-04 23:50:10|4786.91|4786.31|4786.91|4786.31|4787.04|4786.44|4786.91|4786.31|14
1641340220000|2022-01-04 23:50:20|4787.04|4786.44|4786.79|4786.19|4787.04|4786.44|4786.79|4786.19|3
1641340230000|2022-01-04 23:50:30|4787.04|4786.44|4787.29|4786.69|4787.29|4786.69|4787.04|4786.44|17
1641340240000|2022-01-04 23:50:40|||||||||12
1641340250000|2022-01-04 23:50:50|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|14
1641340260000|2022-01-04 23:51:00|4787.29|4786.69|4787.29|4786.69|4787.29|4786.69|4787.29|4786.69|8
1641340270000|2022-01-04 23:51:10|4787.41|4786.81|4787.41|4786.81|4787.54|4786.94|4787.41|4786.81|10
1641340280000|2022-01-04 23:51:20|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|4787.41|4786.81|5
1641340290000|2022-01-04 23:51:30|||||||||3
1641340300000|2022-01-04 23:51:40|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|16
1641340310000|2022-01-04 23:51:50|||||||||1
1641340320000|2022-01-04 23:52:00|4787.91|4787.31|4788.04|4787.44|4788.04|4787.44|4787.79|4787.19|26
1641340330000|2022-01-04 23:52:10|||||||||3
1641340340000|2022-01-04 23:52:20|4787.79|4787.19|4787.91|4787.31|4788.04|4787.44|4787.79|4787.19|41
1641340350000|2022-01-04 23:52:30|4787.79|4787.19|4788.04|4787.44|4788.04|4787.44|4787.79|4787.19|15
1641340360000|2022-01-04 23:52:40|4787.79|4787.19|4787.79|4787.19|4788.04|4787.44|4787.79|4787.19|14
1641340370000|2022-01-04 23:52:50|4787.91|4787.31|4787.91|4787.31|4787.91|4787.31|4787.91|4787.31|8
1641340380000|2022-01-04 23:53:00|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|9
1641340390000|2022-01-04 23:53:10|4787.54|4786.94|4787.54|4786.94|4787.79|4787.19|4787.54|4786.94|22
1641340400000|2022-01-04 23:53:20|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|13
1641340410000|2022-01-04 23:53:30|||||||||6
1641340420000|2022-01-04 23:53:40|4787.66|4787.06|4787.54|4786.94|4787.79|4787.19|4787.54|4786.94|25
1641340430000|2022-01-04 23:53:50|||||||||1
1641340440000|2022-01-04 23:54:00|4787.66|4787.06|4787.54|4786.94|4787.66|4787.06|4787.54|4786.94|7
1641340460000|2022-01-04 23:54:20|||||||||44
1641340470000|2022-01-04 23:54:30|||||||||10
1641340480000|2022-01-04 23:54:40|4787.66|4787.06|4787.66|4787.06|4787.66|4787.06|4787.66|4787.06|16
1641340490000|2022-01-04 23:54:50|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|0
1641340510000|2022-01-04 23:55:10|4787.79|4787.19|4787.91|4787.31|4787.91|4787.31|4787.79|4787.19|34
1641340520000|2022-01-04 23:55:20|4787.79|4787.19|4787.79|4787.19|4788.04|4787.44|4787.79|4787.19|10
1641340530000|2022-01-04 23:55:30|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|14
1641340560000|2022-01-04 23:56:00|||||||||1
1641340570000|2022-01-04 23:56:10|4787.79|4787.19|4787.54|4786.94|4787.79|4787.19|4787.54|4786.94|22
1641340580000|2022-01-04 23:56:20|||||||||7
1641340590000|2022-01-04 23:56:30|4787.29|4786.69|4787.41|4786.81|4787.54|4786.94|4787.29|4786.69|12
1641340600000|2022-01-04 23:56:40|4787.29|4786.69|4787.41|4786.81|4787.41|4786.81|4787.29|4786.69|3
1641340610000|2022-01-04 23:56:50|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|4787.41|4786.81|1
1641340620000|2022-01-04 23:57:00|4787.79|4787.19|4787.66|4787.06|4787.79|4787.19|4787.66|4787.06|39
1641340630000|2022-01-04 23:57:10|4787.79|4787.19|4787.54|4786.94|4787.79|4787.19|4787.54|4786.94|3
1641340640000|2022-01-04 23:57:20|4787.79|4787.19|4787.66|4787.06|4787.79|4787.19|4787.66|4787.06|7
1641340650000|2022-01-04 23:57:30|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|1
1641340660000|2022-01-04 23:57:40|||||||||16
1641340670000|2022-01-04 23:57:50|4787.29|4786.69|4787.54|4786.94|4787.54|4786.94|4787.29|4786.69|16
1641340680000|2022-01-04 23:58:00|4787.29|4786.69|4787.04|4786.44|4787.29|4786.69|4787.04|4786.44|53
1641340690000|2022-01-04 23:58:10|||||||||21
1641340700000|2022-01-04 23:58:20|4787.29|4786.69|4787.29|4786.69|4787.29|4786.69|4787.29|4786.69|18
1641340710000|2022-01-04 23:58:30|4787.54|4786.94|4787.79|4787.19|4787.79|4787.19|4787.54|4786.94|71
1641340720000|2022-01-04 23:58:40|4787.54|4786.94|4787.79|4787.19|4787.79|4787.19|4787.54|4786.94|21
1641340740000|2022-01-04 23:59:00|4787.91|4787.31|4788.04|4787.44|4788.04|4787.44|4787.79|4787.19|19
1641340750000|2022-01-04 23:59:10|4787.91|4787.31|4788.04|4787.44|4788.04|4787.44|4787.91|4787.31|5
1641340760000|2022-01-04 23:59:20|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|2
1641340770000|2022-01-04 23:59:30|4788.04|4787.44|4788.29|4787.69|4788.29|4787.69|4788.04|4787.44|23
1641340780000|2022-01-04 23:59:40|4788.04|4787.44|4787.79|4787.19|4788.04|4787.44|4787.79|4787.19|14
1641340790000|2022-01-04 23:59:50|4787.54|4786.94|4787.66|4787.06|4787.66|4787.06|4787.54|4786.94|23
1641340800000|2022-01-05 00:00:00|4787.79|4787.19|4787.54|4786.94|4787.79|4787.19|4787.54|4786.94|43
1641340810000|2022-01-05 00:00:10|4787.04|4786.44|4786.79|4786.19|4787.16|4786.56|4786.54|4785.94|173
1641340820000|2022-01-05 00:00:20|4786.66|4786.06|4786.79|4786.19|4786.79|4786.19|4786.54|4785.94|40
1641340830000|2022-01-05 00:00:30|4786.66|4786.06|4786.29|4785.69|4786.66|4786.06|4786.29|4785.69|22
1641340840000|2022-01-05 00:00:40|4786.54|4785.94|4786.79|4786.19|4786.79|4786.19|4786.54|4785.94|16
1641340850000|2022-01-05 00:00:50|4787.04|4786.44|4787.04|4786.44|4787.29|4786.69|4787.04|4786.44|24
1641340860000|2022-01-05 00:01:00|||||||||12
1641340870000|2022-01-05 00:01:10|4786.91|4786.31|4787.54|4786.94|4787.54|4786.94|4786.91|4786.31|89
1641340880000|2022-01-05 00:01:20|4787.79|4787.19|4788.29|4787.69|4788.29|4787.69|4787.66|4787.06|131
1641340890000|2022-01-05 00:01:30|4788.54|4787.94|4788.54|4787.94|4788.79|4788.19|4788.54|4787.94|70
1641340900000|2022-01-05 00:01:40|4788.29|4787.69|4787.54|4786.94|4788.29|4787.69|4787.54|4786.94|35
1641340910000|2022-01-05 00:01:50|4787.66|4787.06|4787.54|4786.94|4787.79|4787.19|4787.54|4786.94|34
1641340920000|2022-01-05 00:02:00|4787.66|4787.06|4787.41|4786.81|4788.04|4787.44|4787.41|4786.81|35
1641340930000|2022-01-05 00:02:10|4787.29|4786.69|4787.29|4786.69|4787.54|4786.94|4787.29|4786.69|7
1641340940000|2022-01-05 00:02:20|4787.16|4786.56|4786.54|4785.94|4787.16|4786.56|4786.54|4785.94|52
1641340950000|2022-01-05 00:02:30|4786.29|4785.69|4785.79|4785.19|4786.41|4785.81|4785.54|4784.94|229
1641340960000|2022-01-05 00:02:40|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|57
1641340970000|2022-01-05 00:02:50|4785.29|4784.69|4785.79|4785.19|4785.79|4785.19|4785.29|4784.69|66
1641340980000|2022-01-05 00:03:00|4785.54|4784.94|4785.54|4784.94|4785.66|4785.06|4785.29|4784.69|42
1641340990000|2022-01-05 00:03:10|4785.79|4785.19|4785.66|4785.06|4785.79|4785.19|4785.54|4784.94|43
1641341000000|2022-01-05 00:03:20|4785.54|4784.94|4785.79|4785.19|4785.79|4785.19|4785.54|4784.94|25
1641341010000|2022-01-05 00:03:30|4786.29|4785.69|4786.79|4786.19|4786.79|4786.19|4786.29|4785.69|69
1641341020000|2022-01-05 00:03:40|4786.66|4786.06|4786.29|4785.69|4786.66|4786.06|4786.29|4785.69|13
1641341030000|2022-01-05 00:03:50|4786.54|4785.94|4786.29|4785.69|4786.54|4785.94|4786.29|4785.69|29
1641341040000|2022-01-05 00:04:00|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|5
1641341050000|2022-01-05 00:04:10|||||||||6
1641341060000|2022-01-05 00:04:20|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|12
1641341070000|2022-01-05 00:04:30|4785.91|4785.31|4786.04|4785.44|4786.04|4785.44|4785.79|4785.19|8
1641341080000|2022-01-05 00:04:40|4785.91|4785.31|4785.79|4785.19|4786.04|4785.44|4785.79|4785.19|8
1641341090000|2022-01-05 00:04:50|4786.04|4785.44|4786.29|4785.69|4786.29|4785.69|4786.04|4785.44|23
1641341100000|2022-01-05 00:05:00|4786.79|4786.19|4786.29|4785.69|4786.79|4786.19|4786.04|4785.44|59
1641341110000|2022-01-05 00:05:10|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|4786.41|4785.81|7
1641341120000|2022-01-05 00:05:20|4786.41|4785.81|4786.29|4785.69|4786.54|4785.94|4786.29|4785.69|1
1641341130000|2022-01-05 00:05:30|4786.79|4786.19|4786.54|4785.94|4786.79|4786.19|4786.54|4785.94|34
1641341140000|2022-01-05 00:05:40|4786.79|4786.19|4786.54|4785.94|4786.79|4786.19|4786.54|4785.94|7
1641341150000|2022-01-05 00:05:50|||||||||12
1641341160000|2022-01-05 00:06:00|4786.29|4785.69|4785.79|4785.19|4786.29|4785.69|4785.79|4785.19|50
1641341170000|2022-01-05 00:06:10|4785.54|4784.94|4785.79|4785.19|4785.79|4785.19|4785.54|4784.94|7
1641341180000|2022-01-05 00:06:20|4785.91|4785.31|4785.79|4785.19|4785.91|4785.31|4785.79|4785.19|14
1641341190000|2022-01-05 00:06:30|4785.91|4785.31|4785.54|4784.94|4786.04|4785.44|4785.54|4784.94|17
1641341200000|2022-01-05 00:06:40|4785.79|4785.19|4785.54|4784.94|4785.79|4785.19|4785.29|4784.69|35
1641341210000|2022-01-05 00:06:50|4785.29|4784.69|4785.54|4784.94|4785.54|4784.94|4785.29|4784.69|24
1641341220000|2022-01-05 00:07:00|4785.41|4784.81|4785.04|4784.44|4785.54|4784.94|4785.04|4784.44|65
1641341230000|2022-01-05 00:07:10|4784.79|4784.19|4784.79|4784.19|4785.04|4784.44|4784.79|4784.19|71
1641341240000|2022-01-05 00:07:20|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|26
1641341250000|2022-01-05 00:07:30|4785.29|4784.69|4785.04|4784.44|4785.29|4784.69|4784.91|4784.31|51
1641341260000|2022-01-05 00:07:40|4784.79|4784.19|4784.79|4784.19|4785.04|4784.44|4784.79|4784.19|29
1641341270000|2022-01-05 00:07:50|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|4784.91|4784.31|12
1641341280000|2022-01-05 00:08:00|4784.79|4784.19|4784.91|4784.31|4784.91|4784.31|4784.79|4784.19|29
1641341290000|2022-01-05 00:08:10|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|4784.54|4783.94|28
1641341300000|2022-01-05 00:08:20|4784.91|4784.31|4784.79|4784.19|4785.04|4784.44|4784.79|4784.19|54
1641341310000|2022-01-05 00:08:30|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|3
1641341320000|2022-01-05 00:08:40|4784.91|4784.31|4785.04|4784.44|4785.04|4784.44|4784.79|4784.19|36
1641341330000|2022-01-05 00:08:50|4785.29|4784.69|4785.41|4784.81|4785.54|4784.94|4785.29|4784.69|40
1641341340000|2022-01-05 00:09:00|4785.54|4784.94|4785.29|4784.69|4785.54|4784.94|4785.29|4784.69|126
1641341350000|2022-01-05 00:09:10|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|12
1641341360000|2022-01-05 00:09:20|4785.79|4785.19|4785.54|4784.94|4785.79|4785.19|4785.54|4784.94|29
1641341370000|2022-01-05 00:09:30|||||||||1
1641341380000|2022-01-05 00:09:40|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|10
1641341390000|2022-01-05 00:09:50|4786.04|4785.44|4785.79|4785.19|4786.04|4785.44|4785.79|4785.19|17
1641341400000|2022-01-05 00:10:00|4785.91|4785.31|4785.79|4785.19|4786.04|4785.44|4785.54|4784.94|51
1641341410000|2022-01-05 00:10:10|||||||||7
1641341420000|2022-01-05 00:10:20|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|9
1641341430000|2022-01-05 00:10:30|4785.29|4784.69|4785.04|4784.44|4785.29|4784.69|4785.04|4784.44|14
1641341440000|2022-01-05 00:10:40|4785.29|4784.69|4785.54|4784.94|4785.54|4784.94|4785.29|4784.69|15
1641341450000|2022-01-05 00:10:50|4785.41|4784.81|4785.54|4784.94|4785.54|4784.94|4785.41|4784.81|1
1641341460000|2022-01-05 00:11:00|4785.41|4784.81|4785.54|4784.94|4785.54|4784.94|4785.41|4784.81|4
1641341470000|2022-01-05 00:11:10|4785.79|4785.19|4786.04|4785.44|4786.04|4785.44|4785.54|4784.94|81
1641341480000|2022-01-05 00:11:20|4785.91|4785.31|4785.79|4785.19|4785.91|4785.31|4785.79|4785.19|38
1641341490000|2022-01-05 00:11:30|||||||||5
1641341500000|2022-01-05 00:11:40|4785.54|4784.94|4785.79|4785.19|4785.79|4785.19|4785.54|4784.94|51
1641341510000|2022-01-05 00:11:50|4785.66|4785.06|4785.79|4785.19|4785.79|4785.19|4785.54|4784.94|17
1641341520000|2022-01-05 00:12:00|4786.04|4785.44|4785.79|4785.19|4786.04|4785.44|4785.79|4785.19|13
1641341530000|2022-01-05 00:12:10|4785.91|4785.31|4786.16|4785.56|4786.16|4785.56|4785.91|4785.31|30
1641341540000|2022-01-05 00:12:20|4786.04|4785.44|4786.29|4785.69|4786.29|4785.69|4786.04|4785.44|7
1641341550000|2022-01-05 00:12:30|4786.16|4785.56|4786.04|4785.44|4786.29|4785.69|4786.04|4785.44|10
1641341560000|2022-01-05 00:12:40|4786.16|4785.56|4786.29|4785.69|4786.29|4785.69|4786.04|4785.44|6
1641341570000|2022-01-05 00:12:50|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|11
1641341580000|2022-01-05 00:13:00|4786.29|4785.69|4786.16|4785.56|4786.29|4785.69|4786.04|4785.44|7
1641341590000|2022-01-05 00:13:10|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|0
1641341600000|2022-01-05 00:13:20|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|43
1641341610000|2022-01-05 00:13:30|4786.41|4785.81|4786.29|4785.69|4786.54|4785.94|4786.29|4785.69|52
1641341620000|2022-01-05 00:13:40|||||||||30
1641341630000|2022-01-05 00:13:50|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|14
1641341640000|2022-01-05 00:14:00|4786.16|4785.56|4786.29|4785.69|4786.29|4785.69|4786.16|4785.56|49
1641341650000|2022-01-05 00:14:10|4786.41|4785.81|4786.54|4785.94|4786.54|4785.94|4786.29|4785.69|21
1641341660000|2022-01-05 00:14:20|4786.41|4785.81|4786.54|4785.94|4786.54|4785.94|4786.41|4785.81|8
1641341670000|2022-01-05 00:14:30|4786.79|4786.19|4786.66|4786.06|4786.79|4786.19|4786.66|4786.06|15
1641341680000|2022-01-05 00:14:40|4786.54|4785.94|4786.54|4785.94|4786.79|4786.19|4786.54|4785.94|11
1641341690000|2022-01-05 00:14:50|4786.41|4785.81|4786.29|4785.69|4786.54|4785.94|4786.29|4785.69|49
1641341700000|2022-01-05 00:15:00|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|4
1641341710000|2022-01-05 00:15:10|4786.29|4785.69|4786.04|4785.44|4786.41|4785.81|4785.91|4785.31|40
1641341720000|2022-01-05 00:15:20|4785.91|4785.31|4785.79|4785.19|4786.04|4785.44|4785.79|4785.19|10
1641341730000|2022-01-05 00:15:30|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|18
1641341740000|2022-01-05 00:15:40|4786.16|4785.56|4786.54|4785.94|4786.79|4786.19|4786.16|4785.56|47
1641341750000|2022-01-05 00:15:50|4786.66|4786.06|4786.54|4785.94|4786.79|4786.19|4786.54|4785.94|6
1641341760000|2022-01-05 00:16:00|4786.66|4786.06|4786.54|4785.94|4786.66|4786.06|4786.41|4785.81|34
1641341770000|2022-01-05 00:16:10|4786.41|4785.81|4786.29|4785.69|4786.41|4785.81|4786.29|4785.69|4
1641341780000|2022-01-05 00:16:20|||||||||3
1641341790000|2022-01-05 00:16:30|4786.54|4785.94|4786.29|4785.69|4786.54|4785.94|4786.29|4785.69|8
1641341800000|2022-01-05 00:16:40|4786.16|4785.56|4786.29|4785.69|4786.29|4785.69|4786.16|4785.56|11
1641341810000|2022-01-05 00:16:50|4786.16|4785.56|4786.29|4785.69|4786.29|4785.69|4786.04|4785.44|11
1641341820000|2022-01-05 00:17:00|4786.16|4785.56|4786.04|4785.44|4786.29|4785.69|4786.04|4785.44|8
1641341830000|2022-01-05 00:17:10|4786.16|4785.56|4786.04|4785.44|4786.16|4785.56|4786.04|4785.44|30
1641341840000|2022-01-05 00:17:20|4786.29|4785.69|4786.54|4785.94|4786.54|4785.94|4786.29|4785.69|19
1641341850000|2022-01-05 00:17:30|4786.29|4785.69|4786.29|4785.69|4786.41|4785.81|4786.29|4785.69|6
1641341860000|2022-01-05 00:17:40|4786.54|4785.94|4786.29|4785.69|4786.54|4785.94|4786.29|4785.69|11
1641341870000|2022-01-05 00:17:50|4786.41|4785.81|4786.54|4785.94|4786.54|4785.94|4786.29|4785.69|1
1641341880000|2022-01-05 00:18:00|4786.04|4785.44|4785.54|4784.94|4786.04|4785.44|4785.54|4784.94|63
1641341890000|2022-01-05 00:18:10|4785.66|4785.06|4785.54|4784.94|4785.66|4785.06|4785.54|4784.94|18
1641341900000|2022-01-05 00:18:20|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|4785.04|4784.44|63
1641341910000|2022-01-05 00:18:30|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|49
1641341920000|2022-01-05 00:18:40|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|4785.04|4784.44|14
1641341930000|2022-01-05 00:18:50|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|12
1641341940000|2022-01-05 00:19:00|4785.29|4784.69|4784.79|4784.19|4785.29|4784.69|4784.79|4784.19|43
1641341950000|2022-01-05 00:19:10|4784.91|4784.31|4784.79|4784.19|4784.91|4784.31|4784.79|4784.19|7
1641341960000|2022-01-05 00:19:20|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|12
1641341970000|2022-01-05 00:19:30|||||||||21
1641341980000|2022-01-05 00:19:40|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|8
1641341990000|2022-01-05 00:19:50|4784.66|4784.06|4784.54|4783.94|4784.66|4784.06|4784.54|4783.94|38
1641342000000|2022-01-05 00:20:00|4784.79|4784.19|4784.41|4783.81|4784.79|4784.19|4784.29|4783.69|102
1641342010000|2022-01-05 00:20:10|4784.54|4783.94|4784.29|4783.69|4784.54|4783.94|4784.29|4783.69|42
1641342020000|2022-01-05 00:20:20|4784.04|4783.44|4785.04|4784.44|4785.04|4784.44|4784.04|4783.44|169
1641342030000|2022-01-05 00:20:30|4784.91|4784.31|4785.04|4784.44|4785.04|4784.44|4784.79|4784.19|23
1641342040000|2022-01-05 00:20:40|||||||||31
1641342050000|2022-01-05 00:20:50|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|37
1641342060000|2022-01-05 00:21:00|||||||||4
1641342070000|2022-01-05 00:21:10|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|30
1641342080000|2022-01-05 00:21:20|4785.41|4784.81|4785.54|4784.94|4785.54|4784.94|4785.41|4784.81|2
1641342090000|2022-01-05 00:21:30|4785.79|4785.19|4785.54|4784.94|4785.79|4785.19|4785.54|4784.94|26
1641342110000|2022-01-05 00:21:50|4785.66|4785.06|4785.66|4785.06|4785.79|4785.19|4785.54|4784.94|13
1641342120000|2022-01-05 00:22:00|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|4785.54|4784.94|10
1641342130000|2022-01-05 00:22:10|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|21
1641342140000|2022-01-05 00:22:20|4786.16|4785.56|4786.04|4785.44|4786.16|4785.56|4786.04|4785.44|9
1641342150000|2022-01-05 00:22:30|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|10
1641342160000|2022-01-05 00:22:40|||||||||22
1641342170000|2022-01-05 00:22:50|4786.41|4785.81|4786.54|4785.94|4786.54|4785.94|4786.41|4785.81|59
1641342180000|2022-01-05 00:23:00|4786.41|4785.81|4786.04|4785.44|4786.41|4785.81|4786.04|4785.44|93
1641342190000|2022-01-05 00:23:10|||||||||1
1641342200000|2022-01-05 00:23:20|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|9
1641342210000|2022-01-05 00:23:30|4786.16|4785.56|4786.04|4785.44|4786.16|4785.56|4786.04|4785.44|2
1641342220000|2022-01-05 00:23:40|4786.16|4785.56|4786.29|4785.69|4786.29|4785.69|4786.16|4785.56|6
1641342230000|2022-01-05 00:23:50|4786.16|4785.56|4786.29|4785.69|4786.29|4785.69|4786.16|4785.56|12
1641342240000|2022-01-05 00:24:00|4786.16|4785.56|4786.29|4785.69|4786.29|4785.69|4786.16|4785.56|7
1641342250000|2022-01-05 00:24:10|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|6
1641342260000|2022-01-05 00:24:20|4785.79|4785.19|4786.04|4785.44|4786.04|4785.44|4785.79|4785.19|12
1641342270000|2022-01-05 00:24:30|4786.16|4785.56|4786.29|4785.69|4786.29|4785.69|4786.04|4785.44|11
1641342280000|2022-01-05 00:24:40|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|13
1641342290000|2022-01-05 00:24:50|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|16
1641342300000|2022-01-05 00:25:00|||||||||13
1641342310000|2022-01-05 00:25:10|4786.16|4785.56|4786.29|4785.69|4786.29|4785.69|4786.16|4785.56|2
1641342320000|2022-01-05 00:25:20|4786.16|4785.56|4786.04|4785.44|4786.29|4785.69|4786.04|4785.44|0
1641342330000|2022-01-05 00:25:30|4785.91|4785.31|4785.91|4785.31|4786.04|4785.44|4785.91|4785.31|6
1641342340000|2022-01-05 00:25:40|4786.04|4785.44|4785.91|4785.31|4786.04|4785.44|4785.79|4785.19|16
1641342350000|2022-01-05 00:25:50|4785.79|4785.19|4785.79|4785.19|4786.04|4785.44|4785.79|4785.19|2
1641342360000|2022-01-05 00:26:00|4785.91|4785.31|4785.91|4785.31|4786.04|4785.44|4785.79|4785.19|23
1641342370000|2022-01-05 00:26:10|4785.79|4785.19|4785.79|4785.19|4785.91|4785.31|4785.79|4785.19|3
1641342380000|2022-01-05 00:26:20|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|57
1641342390000|2022-01-05 00:26:30|4785.91|4785.31|4785.79|4785.19|4785.91|4785.31|4785.79|4785.19|6
1641342400000|2022-01-05 00:26:40|4786.04|4785.44|4785.79|4785.19|4786.04|4785.44|4785.79|4785.19|7
1641342420000|2022-01-05 00:27:00|||||||||4
1641342430000|2022-01-05 00:27:10|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|6
1641342450000|2022-01-05 00:27:30|4785.91|4785.31|4786.04|4785.44|4786.04|4785.44|4785.79|4785.19|7
1641342460000|2022-01-05 00:27:40|4785.79|4785.19|4785.79|4785.19|4785.91|4785.31|4785.79|4785.19|20
1641342470000|2022-01-05 00:27:50|4785.66|4785.06|4785.79|4785.19|4785.79|4785.19|4785.54|4784.94|7
1641342490000|2022-01-05 00:28:10|||||||||1
1641342500000|2022-01-05 00:28:20|4786.04|4785.44|4785.79|4785.19|4786.04|4785.44|4785.79|4785.19|5
1641342520000|2022-01-05 00:28:40|||||||||2
1641342530000|2022-01-05 00:28:50|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|8
1641342540000|2022-01-05 00:29:00|4785.41|4784.81|4785.54|4784.94|4785.54|4784.94|4785.41|4784.81|28
1641342550000|2022-01-05 00:29:10|||||||||4
1641342560000|2022-01-05 00:29:20|||||||||1
1641342570000|2022-01-05 00:29:30|4785.79|4785.19|4785.66|4785.06|4785.79|4785.19|4785.54|4784.94|26
1641342580000|2022-01-05 00:29:40|4785.54|4784.94|4785.66|4785.06|4785.79|4785.19|4785.54|4784.94|9
1641342590000|2022-01-05 00:29:50|4785.54|4784.94|4785.79|4785.19|4785.79|4785.19|4785.54|4784.94|28
1641342600000|2022-01-05 00:30:00|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|4785.29|4784.69|47
1641342610000|2022-01-05 00:30:10|4785.29|4784.69|4785.41|4784.81|4785.41|4784.81|4785.29|4784.69|13
1641342620000|2022-01-05 00:30:20|4785.29|4784.69|4785.29|4784.69|4785.41|4784.81|4785.29|4784.69|4
1641342630000|2022-01-05 00:30:30|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|73
1641342640000|2022-01-05 00:30:40|4784.79|4784.19|4784.79|4784.19|4784.91|4784.31|4784.79|4784.19|174
1641342650000|2022-01-05 00:30:50|||||||||3
1641342660000|2022-01-05 00:31:00|||||||||6
1641342670000|2022-01-05 00:31:10|||||||||53
1641342680000|2022-01-05 00:31:20|4784.54|4783.94|4784.29|4783.69|4784.54|4783.94|4784.04|4783.44|102
1641342690000|2022-01-05 00:31:30|4784.41|4783.81|4784.54|4783.94|4784.54|4783.94|4784.41|4783.81|3
1641342700000|2022-01-05 00:31:40|4784.41|4783.81|4784.29|4783.69|4784.41|4783.81|4784.29|4783.69|18
1641342710000|2022-01-05 00:31:50|4784.41|4783.81|4784.29|4783.69|4784.41|4783.81|4784.29|4783.69|6
1641342720000|2022-01-05 00:32:00|||||||||6
1641342730000|2022-01-05 00:32:10|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|28
1641342740000|2022-01-05 00:32:20|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|15
1641342750000|2022-01-05 00:32:30|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|14
1641342760000|2022-01-05 00:32:40|4784.29|4783.69|4784.54|4783.94|4784.54|4783.94|4784.29|4783.69|143
1641342770000|2022-01-05 00:32:50|4784.79|4784.19|4785.04|4784.44|4785.04|4784.44|4784.79|4784.19|19
1641342780000|2022-01-05 00:33:00|4784.91|4784.31|4784.79|4784.19|4784.91|4784.31|4784.79|4784.19|12
1641342790000|2022-01-05 00:33:10|4784.66|4784.06|4784.79|4784.19|4784.79|4784.19|4784.54|4783.94|29
1641342800000|2022-01-05 00:33:20|||||||||3
1641342810000|2022-01-05 00:33:30|||||||||15
1641342820000|2022-01-05 00:33:40|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|4
1641342830000|2022-01-05 00:33:50|||||||||1
1641342840000|2022-01-05 00:34:00|4784.91|4784.31|4785.16|4784.56|4785.29|4784.69|4784.91|4784.31|15
1641342850000|2022-01-05 00:34:10|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|4785.04|4784.44|8
1641342860000|2022-01-05 00:34:20|4785.16|4784.56|4785.29|4784.69|4785.29|4784.69|4785.16|4784.56|1
1641342870000|2022-01-05 00:34:30|||||||||8
1641342880000|2022-01-05 00:34:40|||||||||1
1641342890000|2022-01-05 00:34:50|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|8
1641342900000|2022-01-05 00:35:00|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|51
1641342910000|2022-01-05 00:35:10|4785.79|4785.19|4786.04|4785.44|4786.04|4785.44|4785.79|4785.19|54
1641342920000|2022-01-05 00:35:20|||||||||28
1641342930000|2022-01-05 00:35:30|4785.79|4785.19|4785.79|4785.19|4786.04|4785.44|4785.79|4785.19|18
1641342940000|2022-01-05 00:35:40|4785.54|4784.94|4785.79|4785.19|4785.79|4785.19|4785.54|4784.94|10
1641342950000|2022-01-05 00:35:50|4785.54|4784.94|4785.79|4785.19|4785.79|4785.19|4785.54|4784.94|30
1641342960000|2022-01-05 00:36:00|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|11
1641342980000|2022-01-05 00:36:20|4785.29|4784.69|4784.54|4783.94|4785.29|4784.69|4784.54|4783.94|65
1641342990000|2022-01-05 00:36:30|4784.41|4783.81|4784.29|4783.69|4784.41|4783.81|4784.29|4783.69|20
1641343000000|2022-01-05 00:36:40|4784.41|4783.81|4784.29|4783.69|4784.41|4783.81|4784.29|4783.69|23
1641343010000|2022-01-05 00:36:50|4784.04|4783.44|4784.04|4783.44|4784.29|4783.69|4784.04|4783.44|138
1641343020000|2022-01-05 00:37:00|4783.79|4783.19|4784.04|4783.44|4784.04|4783.44|4783.79|4783.19|81
1641343030000|2022-01-05 00:37:10|4783.79|4783.19|4784.04|4783.44|4784.04|4783.44|4783.79|4783.19|11
1641343040000|2022-01-05 00:37:20|4784.16|4783.56|4784.04|4783.44|4784.29|4783.69|4784.04|4783.44|15
1641343050000|2022-01-05 00:37:30|4784.29|4783.69|4784.04|4783.44|4784.29|4783.69|4784.04|4783.44|19
1641343060000|2022-01-05 00:37:40|4783.79|4783.19|4783.79|4783.19|4783.79|4783.19|4783.79|4783.19|14
1641343070000|2022-01-05 00:37:50|4784.04|4783.44|4784.04|4783.44|4784.04|4783.44|4784.04|4783.44|46
1641343080000|2022-01-05 00:38:00|4783.79|4783.19|4784.04|4783.44|4784.04|4783.44|4783.79|4783.19|30
1641343090000|2022-01-05 00:38:10|4783.79|4783.19|4783.79|4783.19|4783.79|4783.19|4783.79|4783.19|59
1641343100000|2022-01-05 00:38:20|4784.04|4783.44|4784.04|4783.44|4784.04|4783.44|4784.04|4783.44|4
1641343110000|2022-01-05 00:38:30|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|7
1641343120000|2022-01-05 00:38:40|4784.54|4783.94|4784.79|4784.19|4784.79|4784.19|4784.54|4783.94|178
1641343130000|2022-01-05 00:38:50|4784.66|4784.06|4784.54|4783.94|4784.79|4784.19|4784.54|4783.94|9
1641343150000|2022-01-05 00:39:10|4784.66|4784.06|4784.79|4784.19|4784.79|4784.19|4784.66|4784.06|20
1641343160000|2022-01-05 00:39:20|||||||||2
1641343170000|2022-01-05 00:39:30|||||||||1
1641343180000|2022-01-05 00:39:40|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|11
1641343190000|2022-01-05 00:39:50|||||||||2
1641343200000|2022-01-05 00:40:00|4784.66|4784.06|4784.54|4783.94|4784.66|4784.06|4784.54|4783.94|9
1641343210000|2022-01-05 00:40:10|||||||||2
1641343220000|2022-01-05 00:40:20|4784.66|4784.06|4784.79|4784.19|4784.79|4784.19|4784.66|4784.06|3
1641343230000|2022-01-05 00:40:30|||||||||37
1641343240000|2022-01-05 00:40:40|4784.91|4784.31|4784.79|4784.19|4784.91|4784.31|4784.79|4784.19|6
1641343250000|2022-01-05 00:40:50|4784.91|4784.31|4785.04|4784.44|4785.04|4784.44|4784.91|4784.31|3
1641343260000|2022-01-05 00:41:00|||||||||6
1641343270000|2022-01-05 00:41:10|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|13
1641343280000|2022-01-05 00:41:20|4785.16|4784.56|4785.29|4784.69|4785.29|4784.69|4785.04|4784.44|27
1641343290000|2022-01-05 00:41:30|||||||||15
1641343300000|2022-01-05 00:41:40|||||||||3
1641343320000|2022-01-05 00:42:00|4785.04|4784.44|4784.79|4784.19|4785.04|4784.44|4784.79|4784.19|69
1641343330000|2022-01-05 00:42:10|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|7
1641343340000|2022-01-05 00:42:20|4784.91|4784.31|4784.91|4784.31|4784.91|4784.31|4784.79|4784.19|22
1641343350000|2022-01-05 00:42:30|4784.79|4784.19|4784.79|4784.19|4784.91|4784.31|4784.79|4784.19|17
1641343360000|2022-01-05 00:42:40|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|21
1641343370000|2022-01-05 00:42:50|4784.66|4784.06|4784.54|4783.94|4784.79|4784.19|4784.54|4783.94|13
1641343380000|2022-01-05 00:43:00|4784.66|4784.06|4784.29|4783.69|4784.66|4784.06|4784.29|4783.69|9
1641343390000|2022-01-05 00:43:10|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|29
1641343400000|2022-01-05 00:43:20|4784.29|4783.69|4784.54|4783.94|4784.54|4783.94|4784.29|4783.69|17
1641343410000|2022-01-05 00:43:30|4784.66|4784.06|4784.54|4783.94|4784.79|4784.19|4784.54|4783.94|7
1641343420000|2022-01-05 00:43:40|4784.79|4784.19|4785.04|4784.44|4785.04|4784.44|4784.79|4784.19|11
1641343430000|2022-01-05 00:43:50|4784.91|4784.31|4784.79|4784.19|4784.91|4784.31|4784.79|4784.19|28
1641343440000|2022-01-05 00:44:00|4784.91|4784.31|4784.79|4784.19|4784.91|4784.31|4784.79|4784.19|2
1641343450000|2022-01-05 00:44:10|||||||||5
1641343460000|2022-01-05 00:44:20|4784.54|4783.94|4784.79|4784.19|4784.79|4784.19|4784.54|4783.94|7
1641343470000|2022-01-05 00:44:30|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|22
1641343480000|2022-01-05 00:44:40|||||||||1
1641343500000|2022-01-05 00:45:00|4784.79|4784.19|4785.04|4784.44|4785.04|4784.44|4784.79|4784.19|15
1641343510000|2022-01-05 00:45:10|4784.91|4784.31|4785.04|4784.44|4785.04|4784.44|4784.79|4784.19|7
1641343520000|2022-01-05 00:45:20|4784.91|4784.31|4784.79|4784.19|4784.91|4784.31|4784.79|4784.19|3
1641343540000|2022-01-05 00:45:40|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|29
1641343550000|2022-01-05 00:45:50|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|4
1641343560000|2022-01-05 00:46:00|4785.04|4784.44|4785.29|4784.69|4785.29|4784.69|4785.04|4784.44|14
1641343570000|2022-01-05 00:46:10|4785.41|4784.81|4785.41|4784.81|4785.54|4784.94|4785.41|4784.81|39
1641343580000|2022-01-05 00:46:20|4785.54|4784.94|4785.41|4784.81|4785.54|4784.94|4785.29|4784.69|15
1641343590000|2022-01-05 00:46:30|4785.29|4784.69|4785.04|4784.44|4785.41|4784.81|4785.04|4784.44|26
1641343600000|2022-01-05 00:46:40|4784.91|4784.31|4784.79|4784.19|4784.91|4784.31|4784.79|4784.19|1
1641343610000|2022-01-05 00:46:50|4784.91|4784.31|4785.04|4784.44|4785.04|4784.44|4784.91|4784.31|6
1641343620000|2022-01-05 00:47:00|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|4784.54|4783.94|14
1641343630000|2022-01-05 00:47:10|4784.66|4784.06|4784.54|4783.94|4784.79|4784.19|4784.54|4783.94|14
1641343640000|2022-01-05 00:47:20|4784.66|4784.06|4784.79|4784.19|4784.79|4784.19|4784.66|4784.06|5
1641343650000|2022-01-05 00:47:30|4784.66|4784.06|4784.79|4784.19|4784.79|4784.19|4784.54|4783.94|13
1641343660000|2022-01-05 00:47:40|4784.66|4784.06|4784.79|4784.19|4784.79|4784.19|4784.66|4784.06|11
1641343670000|2022-01-05 00:47:50|4784.91|4784.31|4784.54|4783.94|4784.91|4784.31|4784.54|4783.94|50
1641343680000|2022-01-05 00:48:00|4784.66|4784.06|4784.79|4784.19|4784.79|4784.19|4784.54|4783.94|9
1641343690000|2022-01-05 00:48:10|4785.04|4784.44|4784.79|4784.19|4785.04|4784.44|4784.79|4784.19|9
1641343710000|2022-01-05 00:48:30|4784.91|4784.31|4784.91|4784.31|4784.91|4784.31|4784.91|4784.31|1
1641343720000|2022-01-05 00:48:40|4784.79|4784.19|4784.79|4784.19|4785.04|4784.44|4784.79|4784.19|3
1641343740000|2022-01-05 00:49:00|||||||||4
1641343750000|2022-01-05 00:49:10|||||||||28
1641343760000|2022-01-05 00:49:20|4784.91|4784.31|4784.79|4784.19|4784.91|4784.31|4784.79|4784.19|23
1641343770000|2022-01-05 00:49:30|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|4
1641343780000|2022-01-05 00:49:40|4785.16|4784.56|4785.29|4784.69|4785.29|4784.69|4785.16|4784.56|4
1641343790000|2022-01-05 00:49:50|||||||||5
1641343800000|2022-01-05 00:50:00|4785.04|4784.44|4785.04|4784.44|4785.29|4784.69|4785.04|4784.44|40
1641343810000|2022-01-05 00:50:10|4785.16|4784.56|4785.29|4784.69|4785.29|4784.69|4785.04|4784.44|9
1641343820000|2022-01-05 00:50:20|||||||||9
1641343830000|2022-01-05 00:50:30|4785.41|4784.81|4785.41|4784.81|4785.54|4784.94|4785.29|4784.69|19
1641343840000|2022-01-05 00:50:40|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|25
1641343850000|2022-01-05 00:50:50|||||||||1
1641343860000|2022-01-05 00:51:00|4785.66|4785.06|4786.04|4785.44|4786.04|4785.44|4785.66|4785.06|76
1641343870000|2022-01-05 00:51:10|||||||||64
1641343880000|2022-01-05 00:51:20|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|26
1641343890000|2022-01-05 00:51:30|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4785.91|4785.31|19
1641343900000|2022-01-05 00:51:40|4786.16|4785.56|4786.04|4785.44|4786.16|4785.56|4786.04|4785.44|3
1641343910000|2022-01-05 00:51:50|4785.79|4785.19|4785.54|4784.94|4785.79|4785.19|4785.54|4784.94|18
1641343920000|2022-01-05 00:52:00|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|13
1641343930000|2022-01-05 00:52:10|||||||||7
1641343940000|2022-01-05 00:52:20|||||||||27
1641343950000|2022-01-05 00:52:30|4785.16|4784.56|4785.04|4784.44|4785.29|4784.69|4785.04|4784.44|19
1641343960000|2022-01-05 00:52:40|4785.16|4784.56|4785.29|4784.69|4785.29|4784.69|4785.04|4784.44|13
1641343970000|2022-01-05 00:52:50|4785.16|4784.56|4785.04|4784.44|4785.16|4784.56|4785.04|4784.44|12
1641343980000|2022-01-05 00:53:00|4785.16|4784.56|4785.04|4784.44|4785.16|4784.56|4785.04|4784.44|41
1641343990000|2022-01-05 00:53:10|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|4785.16|4784.56|11
1641344000000|2022-01-05 00:53:20|4785.16|4784.56|4785.29|4784.69|4785.29|4784.69|4785.16|4784.56|0
1641344010000|2022-01-05 00:53:30|||||||||2
1641344020000|2022-01-05 00:53:40|4785.54|4784.94|4785.79|4785.19|4785.79|4785.19|4785.54|4784.94|27
1641344030000|2022-01-05 00:53:50|4785.54|4784.94|4785.79|4785.19|4785.79|4785.19|4785.54|4784.94|18
1641344040000|2022-01-05 00:54:00|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|11
1641344050000|2022-01-05 00:54:10|||||||||9
1641344060000|2022-01-05 00:54:20|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|49
1641344070000|2022-01-05 00:54:30|4786.16|4785.56|4786.16|4785.56|4786.29|4785.69|4786.04|4785.44|17
1641344080000|2022-01-05 00:54:40|4786.29|4785.69|4786.04|4785.44|4786.29|4785.69|4786.04|4785.44|8
1641344090000|2022-01-05 00:54:50|4785.79|4785.19|4785.91|4785.31|4786.04|4785.44|4785.79|4785.19|15
1641344100000|2022-01-05 00:55:00|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|3
1641344110000|2022-01-05 00:55:10|||||||||4
1641344120000|2022-01-05 00:55:20|4786.16|4785.56|4786.16|4785.56|4786.16|4785.56|4786.04|4785.44|3
1641344130000|2022-01-05 00:55:30|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|0
1641344140000|2022-01-05 00:55:40|4785.91|4785.31|4786.16|4785.56|4786.29|4785.69|4785.91|4785.31|18
1641344150000|2022-01-05 00:55:50|4786.04|4785.44|4786.16|4785.56|4786.16|4785.56|4786.04|4785.44|12
1641344160000|2022-01-05 00:56:00|4786.04|4785.44|4786.04|4785.44|4786.16|4785.56|4786.04|4785.44|2
1641344170000|2022-01-05 00:56:10|4786.29|4785.69|4786.04|4785.44|4786.29|4785.69|4786.04|4785.44|28
1641344180000|2022-01-05 00:56:20|4785.91|4785.31|4785.79|4785.19|4785.91|4785.31|4785.79|4785.19|7
1641344190000|2022-01-05 00:56:30|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|12
1641344200000|2022-01-05 00:56:40|4786.29|4785.69|4786.04|4785.44|4786.29|4785.69|4786.04|4785.44|19
1641344210000|2022-01-05 00:56:50|4786.16|4785.56|4786.29|4785.69|4786.29|4785.69|4786.16|4785.56|1
1641344230000|2022-01-05 00:57:10|4786.16|4785.56|4786.16|4785.56|4786.29|4785.69|4786.16|4785.56|8
1641344240000|2022-01-05 00:57:20|4786.29|4785.69|4786.16|4785.56|4786.29|4785.69|4786.16|4785.56|1
1641344250000|2022-01-05 00:57:30|4786.29|4785.69|4786.16|4785.56|4786.29|4785.69|4786.04|4785.44|13
1641344260000|2022-01-05 00:57:40|4786.04|4785.44|4785.91|4785.31|4786.04|4785.44|4785.91|4785.31|8
1641344270000|2022-01-05 00:57:50|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|11
1641344280000|2022-01-05 00:58:00|||||||||1
1641344290000|2022-01-05 00:58:10|||||||||3
1641344300000|2022-01-05 00:58:20|||||||||1
1641344310000|2022-01-05 00:58:30|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|19
1641344330000|2022-01-05 00:58:50|4786.16|4785.56|4786.16|4785.56|4786.16|4785.56|4786.16|4785.56|4
1641344340000|2022-01-05 00:59:00|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|1
1641344360000|2022-01-05 00:59:20|4786.54|4785.94|4786.29|4785.69|4786.54|4785.94|4786.29|4785.69|55
1641344370000|2022-01-05 00:59:30|||||||||5
1641344380000|2022-01-05 00:59:40|4786.41|4785.81|4786.41|4785.81|4786.54|4785.94|4786.41|4785.81|19
1641344390000|2022-01-05 00:59:50|4786.54|4785.94|4786.29|4785.69|4786.54|4785.94|4786.29|4785.69|20
1641344400000|2022-01-05 01:00:00|4786.41|4785.81|4787.04|4786.44|4787.04|4786.44|4786.29|4785.69|85
1641344410000|2022-01-05 01:00:10|4786.79|4786.19|4787.04|4786.44|4787.04|4786.44|4786.79|4786.19|14
1641344420000|2022-01-05 01:00:20|4786.91|4786.31|4787.04|4786.44|4787.04|4786.44|4786.79|4786.19|78
1641344430000|2022-01-05 01:00:30|4786.79|4786.19|4786.79|4786.19|4786.79|4786.19|4786.79|4786.19|4
1641344440000|2022-01-05 01:00:40|4786.66|4786.06|4786.79|4786.19|4786.79|4786.19|4786.66|4786.06|30
1641344450000|2022-01-05 01:00:50|||||||||14
1641344460000|2022-01-05 01:01:00|4786.54|4785.94|4786.29|4785.69|4786.54|4785.94|4786.29|4785.69|80
1641344470000|2022-01-05 01:01:10|4786.41|4785.81|4786.29|4785.69|4786.54|4785.94|4786.29|4785.69|17
1641344480000|2022-01-05 01:01:20|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|26
1641344490000|2022-01-05 01:01:30|||||||||3
1641344500000|2022-01-05 01:01:40|||||||||12
1641344510000|2022-01-05 01:01:50|||||||||4
1641344520000|2022-01-05 01:02:00|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|4786.04|4785.44|24
1641344530000|2022-01-05 01:02:10|4786.04|4785.44|4786.29|4785.69|4786.29|4785.69|4786.04|4785.44|36
1641344540000|2022-01-05 01:02:20|||||||||1
1641344550000|2022-01-05 01:02:30|||||||||2
1641344560000|2022-01-05 01:02:40|||||||||2
1641344580000|2022-01-05 01:03:00|4786.04|4785.44|4786.29|4785.69|4786.29|4785.69|4786.04|4785.44|41
1641344610000|2022-01-05 01:03:30|||||||||1
1641344620000|2022-01-05 01:03:40|4786.16|4785.56|4786.29|4785.69|4786.29|4785.69|4786.16|4785.56|4
1641344630000|2022-01-05 01:03:50|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|10
1641344640000|2022-01-05 01:04:00|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|5
1641344660000|2022-01-05 01:04:20|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|19
1641344670000|2022-01-05 01:04:30|4786.29|4785.69|4786.54|4785.94|4786.54|4785.94|4786.29|4785.69|35
1641344680000|2022-01-05 01:04:40|4786.41|4785.81|4786.54|4785.94|4786.54|4785.94|4786.41|4785.81|0
1641344690000|2022-01-05 01:04:50|||||||||18
1641344700000|2022-01-05 01:05:00|4786.29|4785.69|4786.29|4785.69|4786.54|4785.94|4786.29|4785.69|27
1641344710000|2022-01-05 01:05:10|||||||||11
1641344720000|2022-01-05 01:05:20|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|4786.29|4785.69|9
1641344730000|2022-01-05 01:05:30|4786.79|4786.19|4786.66|4786.06|4786.79|4786.19|4786.66|4786.06|9
1641344740000|2022-01-05 01:05:40|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|1
1641344750000|2022-01-05 01:05:50|4786.79|4786.19|4786.79|4786.19|4786.79|4786.19|4786.79|4786.19|12
1641344760000|2022-01-05 01:06:00|4787.04|4786.44|4786.79|4786.19|4787.04|4786.44|4786.79|4786.19|38
1641344770000|2022-01-05 01:06:10|||||||||11
1641344780000|2022-01-05 01:06:20|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|17
1641344800000|2022-01-05 01:06:40|4786.29|4785.69|4786.54|4785.94|4786.54|4785.94|4786.29|4785.69|55
1641344810000|2022-01-05 01:06:50|||||||||3
1641344820000|2022-01-05 01:07:00|4786.29|4785.69|4786.29|4785.69|4786.54|4785.94|4786.29|4785.69|29
1641344830000|2022-01-05 01:07:10|4786.54|4785.94|4786.29|4785.69|4786.54|4785.94|4786.29|4785.69|4
1641344840000|2022-01-05 01:07:20|||||||||15
1641344850000|2022-01-05 01:07:30|4786.54|4785.94|4786.29|4785.69|4786.54|4785.94|4786.29|4785.69|10
1641344860000|2022-01-05 01:07:40|||||||||11
1641344870000|2022-01-05 01:07:50|||||||||13
1641344880000|2022-01-05 01:08:00|4786.04|4785.44|4785.79|4785.19|4786.04|4785.44|4785.79|4785.19|17
1641344890000|2022-01-05 01:08:10|||||||||16
1641344900000|2022-01-05 01:08:20|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4785.91|4785.31|41
1641344910000|2022-01-05 01:08:30|4785.91|4785.31|4785.79|4785.19|4786.04|4785.44|4785.79|4785.19|9
1641344930000|2022-01-05 01:08:50|||||||||11
1641344940000|2022-01-05 01:09:00|||||||||4
1641344950000|2022-01-05 01:09:10|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4785.91|4785.31|12
1641344960000|2022-01-05 01:09:20|4785.91|4785.31|4785.91|4785.31|4786.04|4785.44|4785.91|4785.31|1
1641344970000|2022-01-05 01:09:30|4786.04|4785.44|4785.91|4785.31|4786.04|4785.44|4785.79|4785.19|8
1641344980000|2022-01-05 01:09:40|4786.04|4785.44|4785.91|4785.31|4786.04|4785.44|4785.79|4785.19|9
1641344990000|2022-01-05 01:09:50|4786.04|4785.44|4785.79|4785.19|4786.04|4785.44|4785.79|4785.19|13
1641345000000|2022-01-05 01:10:00|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|4
1641345010000|2022-01-05 01:10:10|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|49
1641345020000|2022-01-05 01:10:20|4785.41|4784.81|4785.41|4784.81|4785.54|4784.94|4785.29|4784.69|10
1641345030000|2022-01-05 01:10:30|4785.29|4784.69|4785.16|4784.56|4785.41|4784.81|4785.16|4784.56|61
1641345040000|2022-01-05 01:10:40|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|4785.04|4784.44|16
1641345050000|2022-01-05 01:10:50|||||||||1
1641345060000|2022-01-05 01:11:00|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|12
1641345070000|2022-01-05 01:11:10|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|4785.16|4784.56|6
1641345080000|2022-01-05 01:11:20|4785.16|4784.56|4785.29|4784.69|4785.29|4784.69|4785.16|4784.56|14
1641345090000|2022-01-05 01:11:30|4785.16|4784.56|4785.29|4784.69|4785.29|4784.69|4785.16|4784.56|1
1641345110000|2022-01-05 01:11:50|4785.54|4784.94|4785.79|4785.19|4785.79|4785.19|4785.54|4784.94|41
1641345120000|2022-01-05 01:12:00|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|7
1641345140000|2022-01-05 01:12:20|||||||||1
1641345150000|2022-01-05 01:12:30|4785.91|4785.31|4786.04|4785.44|4786.04|4785.44|4785.91|4785.31|8
1641345160000|2022-01-05 01:12:40|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|4786.04|4785.44|31
1641345170000|2022-01-05 01:12:50|4786.54|4785.94|4786.29|4785.69|4786.54|4785.94|4786.29|4785.69|30
1641345180000|2022-01-05 01:13:00|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|4786.29|4785.69|4
1641345190000|2022-01-05 01:13:10|||||||||6
1641345200000|2022-01-05 01:13:20|4786.79|4786.19|4787.54|4786.94|4787.54|4786.94|4786.79|4786.19|102
1641345210000|2022-01-05 01:13:30|4787.79|4787.19|4787.54|4786.94|4787.79|4787.19|4787.54|4786.94|27
1641345220000|2022-01-05 01:13:40|4787.79|4787.19|4787.54|4786.94|4787.79|4787.19|4787.54|4786.94|15
1641345230000|2022-01-05 01:13:50|4787.29|4786.69|4787.54|4786.94|4787.54|4786.94|4787.29|4786.69|44
1641345240000|2022-01-05 01:14:00|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|78
1641345250000|2022-01-05 01:14:10|4787.54|4786.94|4787.54|4786.94|4787.79|4787.19|4787.54|4786.94|29
1641345260000|2022-01-05 01:14:20|4787.66|4787.06|4787.79|4787.19|4787.79|4787.19|4787.66|4787.06|5
1641345270000|2022-01-05 01:14:30|||||||||3
1641345290000|2022-01-05 01:14:50|4787.91|4787.31|4787.79|4787.19|4787.91|4787.31|4787.79|4787.19|57
1641345300000|2022-01-05 01:15:00|4788.04|4787.44|4788.04|4787.44|4788.29|4787.69|4788.04|4787.44|73
1641345310000|2022-01-05 01:15:10|4787.79|4787.19|4787.91|4787.31|4787.91|4787.31|4787.79|4787.19|30
1641345320000|2022-01-05 01:15:20|4788.04|4787.44|4787.79|4787.19|4788.04|4787.44|4787.79|4787.19|49
1641345330000|2022-01-05 01:15:30|4788.04|4787.44|4788.29|4787.69|4788.29|4787.69|4788.04|4787.44|27
1641345340000|2022-01-05 01:15:40|4788.54|4787.94|4789.29|4788.69|4789.29|4788.69|4788.54|4787.94|184
1641345350000|2022-01-05 01:15:50|4789.79|4789.19|4790.29|4789.69|4790.54|4789.94|4789.79|4789.19|246
1641345360000|2022-01-05 01:16:00|||||||||27
1641345370000|2022-01-05 01:16:10|4790.04|4789.44|4789.54|4788.94|4790.04|4789.44|4789.54|4788.94|79
1641345380000|2022-01-05 01:16:20|4789.29|4788.69|4790.04|4789.44|4790.04|4789.44|4789.04|4788.44|131
1641345390000|2022-01-05 01:16:30|4789.79|4789.19|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|59
1641345400000|2022-01-05 01:16:40|4790.04|4789.44|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|26
1641345410000|2022-01-05 01:16:50|||||||||4
1641345420000|2022-01-05 01:17:00|4789.54|4788.94|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|52
1641345430000|2022-01-05 01:17:10|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|12
1641345440000|2022-01-05 01:17:20|4789.66|4789.06|4789.79|4789.19|4789.79|4789.19|4789.54|4788.94|15
1641345450000|2022-01-05 01:17:30|4789.66|4789.06|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|16
1641345460000|2022-01-05 01:17:40|4789.29|4788.69|4789.54|4788.94|4789.54|4788.94|4789.29|4788.69|38
1641345470000|2022-01-05 01:17:50|4789.66|4789.06|4789.79|4789.19|4789.79|4789.19|4789.66|4789.06|17
1641345480000|2022-01-05 01:18:00|4789.66|4789.06|4789.79|4789.19|4789.79|4789.19|4789.66|4789.06|28
1641345490000|2022-01-05 01:18:10|4790.04|4789.44|4789.66|4789.06|4790.04|4789.44|4789.54|4788.94|27
1641345500000|2022-01-05 01:18:20|4789.79|4789.19|4789.54|4788.94|4789.79|4789.19|4789.29|4788.69|34
1641345510000|2022-01-05 01:18:30|4789.41|4788.81|4789.54|4788.94|4789.54|4788.94|4789.41|4788.81|3
1641345520000|2022-01-05 01:18:40|4789.29|4788.69|4789.29|4788.69|4789.54|4788.94|4789.29|4788.69|23
1641345530000|2022-01-05 01:18:50|4789.41|4788.81|4789.66|4789.06|4789.66|4789.06|4789.29|4788.69|19
1641345540000|2022-01-05 01:19:00|4789.54|4788.94|4789.79|4789.19|4789.79|4789.19|4789.54|4788.94|1
1641345550000|2022-01-05 01:19:10|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|13
1641345560000|2022-01-05 01:19:20|4789.29|4788.69|4789.29|4788.69|4789.41|4788.81|4789.29|4788.69|11
1641345570000|2022-01-05 01:19:30|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.29|4788.69|15
1641345580000|2022-01-05 01:19:40|4789.66|4789.06|4789.79|4789.19|4789.79|4789.19|4789.66|4789.06|14
1641345590000|2022-01-05 01:19:50|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|21
1641345600000|2022-01-05 01:20:00|4789.79|4789.19|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|13
1641345610000|2022-01-05 01:20:10|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|16
1641345620000|2022-01-05 01:20:20|4789.16|4788.56|4789.29|4788.69|4789.29|4788.69|4789.04|4788.44|22
1641345630000|2022-01-05 01:20:30|4789.04|4788.44|4788.79|4788.19|4789.04|4788.44|4788.79|4788.19|38
1641345640000|2022-01-05 01:20:40|4788.91|4788.31|4788.91|4788.31|4789.04|4788.44|4788.91|4788.31|24
1641345650000|2022-01-05 01:20:50|4788.79|4788.19|4788.54|4787.94|4788.79|4788.19|4788.54|4787.94|32
1641345660000|2022-01-05 01:21:00|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|30
1641345670000|2022-01-05 01:21:10|4788.41|4787.81|4788.79|4788.19|4788.79|4788.19|4788.29|4787.69|22
1641345680000|2022-01-05 01:21:20|||||||||8
1641345690000|2022-01-05 01:21:30|4788.66|4788.06|4788.54|4787.94|4788.79|4788.19|4788.54|4787.94|10
1641345700000|2022-01-05 01:21:40|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|3
1641345710000|2022-01-05 01:21:50|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|10
1641345720000|2022-01-05 01:22:00|4788.41|4787.81|4788.54|4787.94|4788.54|4787.94|4788.41|4787.81|18
1641345730000|2022-01-05 01:22:10|4788.66|4788.06|4789.04|4788.44|4789.04|4788.44|4788.66|4788.06|35
1641345740000|2022-01-05 01:22:20|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|2
1641345750000|2022-01-05 01:22:30|4788.91|4788.31|4788.91|4788.31|4789.04|4788.44|4788.91|4788.31|8
1641345760000|2022-01-05 01:22:40|4789.04|4788.44|4788.79|4788.19|4789.04|4788.44|4788.79|4788.19|6
1641345770000|2022-01-05 01:22:50|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|5
1641345780000|2022-01-05 01:23:00|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|28
1641345800000|2022-01-05 01:23:20|||||||||3
1641345810000|2022-01-05 01:23:30|4789.41|4788.81|4789.29|4788.69|4789.41|4788.81|4789.29|4788.69|11
1641345820000|2022-01-05 01:23:40|4789.41|4788.81|4789.29|4788.69|4789.41|4788.81|4789.29|4788.69|0
1641345830000|2022-01-05 01:23:50|4789.04|4788.44|4789.29|4788.69|4789.29|4788.69|4789.04|4788.44|16
1641345840000|2022-01-05 01:24:00|4789.41|4788.81|4789.41|4788.81|4789.41|4788.81|4789.41|4788.81|10
1641345850000|2022-01-05 01:24:10|4789.29|4788.69|4789.29|4788.69|4789.41|4788.81|4789.29|4788.69|5
1641345860000|2022-01-05 01:24:20|4789.41|4788.81|4789.29|4788.69|4789.54|4788.94|4789.29|4788.69|67
1641345870000|2022-01-05 01:24:30|4789.04|4788.44|4789.04|4788.44|4789.29|4788.69|4789.04|4788.44|7
1641345880000|2022-01-05 01:24:40|||||||||4
1641345890000|2022-01-05 01:24:50|||||||||2
1641345900000|2022-01-05 01:25:00|||||||||4
1641345910000|2022-01-05 01:25:10|||||||||1
1641345920000|2022-01-05 01:25:20|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|5
1641345930000|2022-01-05 01:25:30|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|7
1641345940000|2022-01-05 01:25:40|4788.66|4788.06|4788.54|4787.94|4788.79|4788.19|4788.54|4787.94|15
1641345950000|2022-01-05 01:25:50|4788.66|4788.06|4788.54|4787.94|4788.79|4788.19|4788.54|4787.94|6
1641345960000|2022-01-05 01:26:00|4788.66|4788.06|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|5
1641345970000|2022-01-05 01:26:10|4788.54|4787.94|4788.04|4787.44|4788.54|4787.94|4788.04|4787.44|24
1641345980000|2022-01-05 01:26:20|4787.79|4787.19|4788.04|4787.44|4788.04|4787.44|4787.79|4787.19|28
1641345990000|2022-01-05 01:26:30|4787.79|4787.19|4787.79|4787.19|4788.04|4787.44|4787.79|4787.19|16
1641346000000|2022-01-05 01:26:40|4788.04|4787.44|4787.79|4787.19|4788.04|4787.44|4787.79|4787.19|16
1641346010000|2022-01-05 01:26:50|4788.04|4787.44|4787.79|4787.19|4788.04|4787.44|4787.79|4787.19|15
1641346020000|2022-01-05 01:27:00|4787.54|4786.94|4787.79|4787.19|4788.04|4787.44|4787.54|4786.94|21
1641346030000|2022-01-05 01:27:10|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|4787.79|4787.19|12
1641346040000|2022-01-05 01:27:20|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|24
1641346050000|2022-01-05 01:27:30|4787.91|4787.31|4787.79|4787.19|4787.91|4787.31|4787.79|4787.19|17
1641346060000|2022-01-05 01:27:40|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|3
1641346080000|2022-01-05 01:28:00|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|13
1641346090000|2022-01-05 01:28:10|4788.16|4787.56|4788.04|4787.44|4788.29|4787.69|4788.04|4787.44|41
1641346100000|2022-01-05 01:28:20|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|4787.66|4787.06|16
1641346110000|2022-01-05 01:28:30|4787.66|4787.06|4787.66|4787.06|4787.66|4787.06|4787.66|4787.06|7
1641346120000|2022-01-05 01:28:40|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|14
1641346130000|2022-01-05 01:28:50|4787.66|4787.06|4787.66|4787.06|4787.66|4787.06|4787.66|4787.06|11
1641346140000|2022-01-05 01:29:00|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|4787.54|4786.94|7
1641346150000|2022-01-05 01:29:10|4787.54|4786.94|4787.79|4787.19|4787.79|4787.19|4787.54|4786.94|4
1641346160000|2022-01-05 01:29:20|4787.66|4787.06|4787.79|4787.19|4787.79|4787.19|4787.54|4786.94|8
1641346170000|2022-01-05 01:29:30|4787.66|4787.06|4787.66|4787.06|4787.79|4787.19|4787.54|4786.94|17
1641346180000|2022-01-05 01:29:40|4787.79|4787.19|4787.54|4786.94|4787.79|4787.19|4787.54|4786.94|14
1641346190000|2022-01-05 01:29:50|4787.29|4786.69|4787.54|4786.94|4787.54|4786.94|4787.29|4786.69|23
1641346200000|2022-01-05 01:30:00|4787.29|4786.69|4786.29|4785.69|4787.29|4786.69|4786.04|4785.44|273
1641346210000|2022-01-05 01:30:10|||||||||5
1641346220000|2022-01-05 01:30:20|4786.41|4785.81|4786.54|4785.94|4786.54|4785.94|4786.29|4785.69|44
1641346230000|2022-01-05 01:30:30|||||||||7
1641346240000|2022-01-05 01:30:40|4786.41|4785.81|4786.54|4785.94|4786.54|4785.94|4786.29|4785.69|42
1641346250000|2022-01-05 01:30:50|4786.41|4785.81|4786.41|4785.81|4786.54|4785.94|4786.29|4785.69|13
1641346260000|2022-01-05 01:31:00|4786.29|4785.69|4786.29|4785.69|4786.54|4785.94|4786.29|4785.69|13
1641346270000|2022-01-05 01:31:10|4786.04|4785.44|4785.04|4784.44|4786.04|4785.44|4785.04|4784.44|121
1641346280000|2022-01-05 01:31:20|4784.79|4784.19|4784.54|4783.94|4784.79|4784.19|4784.54|4783.94|130
1641346290000|2022-01-05 01:31:30|4784.79|4784.19|4783.29|4782.69|4784.79|4784.19|4783.04|4782.44|525
1641346300000|2022-01-05 01:31:40|4783.54|4782.94|4784.04|4783.44|4784.04|4783.44|4783.54|4782.94|117
1641346310000|2022-01-05 01:31:50|4783.79|4783.19|4783.54|4782.94|4784.04|4783.44|4783.54|4782.94|51
1641346320000|2022-01-05 01:32:00|4783.66|4783.06|4783.79|4783.19|4783.79|4783.19|4783.29|4782.69|105
1641346330000|2022-01-05 01:32:10|4783.91|4783.31|4784.04|4783.44|4784.29|4783.69|4783.91|4783.31|28
1641346340000|2022-01-05 01:32:20|4784.29|4783.69|4784.29|4783.69|4784.41|4783.81|4784.29|4783.69|54
1641346350000|2022-01-05 01:32:30|4784.04|4783.44|4784.29|4783.69|4784.29|4783.69|4784.04|4783.44|54
1641346360000|2022-01-05 01:32:40|4784.16|4783.56|4784.04|4783.44|4784.29|4783.69|4784.04|4783.44|46
1641346370000|2022-01-05 01:32:50|4783.79|4783.19|4784.04|4783.44|4784.04|4783.44|4783.79|4783.19|14
1641346380000|2022-01-05 01:33:00|4784.29|4783.69|4784.54|4783.94|4784.54|4783.94|4784.29|4783.69|21
1641346390000|2022-01-05 01:33:10|4784.29|4783.69|4785.04|4784.44|4785.04|4784.44|4784.29|4783.69|65
1641346400000|2022-01-05 01:33:20|4784.91|4784.31|4784.54|4783.94|4785.04|4784.44|4784.54|4783.94|24
1641346410000|2022-01-05 01:33:30|4784.66|4784.06|4784.79|4784.19|4785.04|4784.44|4784.66|4784.06|25
1641346420000|2022-01-05 01:33:40|4784.91|4784.31|4784.66|4784.06|4785.04|4784.44|4784.66|4784.06|26
1641346430000|2022-01-05 01:33:50|4784.79|4784.19|4784.54|4783.94|4784.79|4784.19|4784.54|4783.94|4
1641346440000|2022-01-05 01:34:00|4784.29|4783.69|4784.54|4783.94|4784.54|4783.94|4784.29|4783.69|8
1641346450000|2022-01-05 01:34:10|||||||||3
1641346460000|2022-01-05 01:34:20|||||||||2
1641346470000|2022-01-05 01:34:30|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|21
1641346480000|2022-01-05 01:34:40|4784.41|4783.81|4784.29|4783.69|4784.41|4783.81|4784.29|4783.69|11
1641346490000|2022-01-05 01:34:50|4784.04|4783.44|4784.29|4783.69|4784.29|4783.69|4784.04|4783.44|23
1641346500000|2022-01-05 01:35:00|4784.16|4783.56|4783.79|4783.19|4784.29|4783.69|4783.79|4783.19|23
1641346510000|2022-01-05 01:35:10|4783.54|4782.94|4783.29|4782.69|4783.79|4783.19|4783.29|4782.69|43
1641346520000|2022-01-05 01:35:20|4783.04|4782.44|4783.16|4782.56|4783.29|4782.69|4783.04|4782.44|76
1641346530000|2022-01-05 01:35:30|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|4783.04|4782.44|26
1641346540000|2022-01-05 01:35:40|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|19
1641346550000|2022-01-05 01:35:50|4783.16|4782.56|4783.04|4782.44|4783.29|4782.69|4783.04|4782.44|13
1641346560000|2022-01-05 01:36:00|4782.79|4782.19|4783.29|4782.69|4783.29|4782.69|4782.29|4781.69|312
1641346570000|2022-01-05 01:36:10|4783.04|4782.44|4783.79|4783.19|4783.79|4783.19|4783.04|4782.44|63
1641346580000|2022-01-05 01:36:20|4783.91|4783.31|4784.29|4783.69|4784.54|4783.94|4783.91|4783.31|56
1641346590000|2022-01-05 01:36:30|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|4784.29|4783.69|42
1641346600000|2022-01-05 01:36:40|4784.79|4784.19|4784.54|4783.94|4784.79|4784.19|4784.29|4783.69|69
1641346610000|2022-01-05 01:36:50|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|15
1641346620000|2022-01-05 01:37:00|4784.16|4783.56|4783.79|4783.19|4784.16|4783.56|4783.54|4782.94|32
1641346630000|2022-01-05 01:37:10|||||||||13
1641346640000|2022-01-05 01:37:20|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|24
1641346650000|2022-01-05 01:37:30|4783.66|4783.06|4783.66|4783.06|4783.66|4783.06|4783.66|4783.06|19
1641346660000|2022-01-05 01:37:40|4783.79|4783.19|4783.79|4783.19|4783.79|4783.19|4783.79|4783.19|3
1641346670000|2022-01-05 01:37:50|4783.54|4782.94|4783.79|4783.19|4783.79|4783.19|4783.54|4782.94|11
1641346680000|2022-01-05 01:38:00|4783.54|4782.94|4783.04|4782.44|4783.54|4782.94|4783.04|4782.44|46
1641346690000|2022-01-05 01:38:10|4782.79|4782.19|4783.04|4782.44|4783.04|4782.44|4782.79|4782.19|36
1641346700000|2022-01-05 01:38:20|4782.91|4782.31|4782.79|4782.19|4782.91|4782.31|4782.54|4781.94|55
1641346710000|2022-01-05 01:38:30|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|4782.79|4782.19|25
1641346720000|2022-01-05 01:38:40|4783.16|4782.56|4783.29|4782.69|4783.29|4782.69|4783.04|4782.44|20
1641346730000|2022-01-05 01:38:50|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|13
1641346740000|2022-01-05 01:39:00|4782.79|4782.19|4782.79|4782.19|4782.91|4782.31|4782.79|4782.19|97
1641346750000|2022-01-05 01:39:10|4782.91|4782.31|4782.79|4782.19|4783.04|4782.44|4782.79|4782.19|22
1641346760000|2022-01-05 01:39:20|4783.04|4782.44|4783.16|4782.56|4783.29|4782.69|4783.04|4782.44|133
1641346770000|2022-01-05 01:39:30|4783.04|4782.44|4783.29|4782.69|4783.29|4782.69|4783.04|4782.44|8
1641346780000|2022-01-05 01:39:40|4783.04|4782.44|4783.29|4782.69|4783.29|4782.69|4783.04|4782.44|20
1641346790000|2022-01-05 01:39:50|4783.04|4782.44|4783.16|4782.56|4783.29|4782.69|4783.04|4782.44|12
1641346800000|2022-01-05 01:40:00|4783.04|4782.44|4782.79|4782.19|4783.04|4782.44|4782.54|4781.94|34
1641346810000|2022-01-05 01:40:10|4782.54|4781.94|4782.54|4781.94|4782.66|4782.06|4782.54|4781.94|24
1641346820000|2022-01-05 01:40:20|4782.41|4781.81|4782.29|4781.69|4782.54|4781.94|4782.29|4781.69|56
1641346830000|2022-01-05 01:40:30|4782.41|4781.81|4782.79|4782.19|4782.79|4782.19|4782.41|4781.81|19
1641346840000|2022-01-05 01:40:40|4782.66|4782.06|4782.54|4781.94|4782.66|4782.06|4782.54|4781.94|15
1641346850000|2022-01-05 01:40:50|4782.29|4781.69|4782.04|4781.44|4782.41|4781.81|4782.04|4781.44|37
1641346860000|2022-01-05 01:41:00|4781.79|4781.19|4782.04|4781.44|4782.04|4781.44|4781.79|4781.19|129
1641346870000|2022-01-05 01:41:10|4782.29|4781.69|4782.54|4781.94|4782.54|4781.94|4782.29|4781.69|39
1641346880000|2022-01-05 01:41:20|4782.79|4782.19|4782.54|4781.94|4782.79|4782.19|4782.54|4781.94|23
1641346890000|2022-01-05 01:41:30|4782.66|4782.06|4782.79|4782.19|4782.79|4782.19|4782.54|4781.94|11
1641346900000|2022-01-05 01:41:40|4782.54|4781.94|4782.79|4782.19|4782.79|4782.19|4782.54|4781.94|17
1641346910000|2022-01-05 01:41:50|4782.54|4781.94|4782.54|4781.94|4782.79|4782.19|4782.54|4781.94|18
1641346920000|2022-01-05 01:42:00|4782.41|4781.81|4782.54|4781.94|4782.79|4782.19|4782.41|4781.81|25
1641346930000|2022-01-05 01:42:10|4782.79|4782.19|4783.04|4782.44|4783.04|4782.44|4782.79|4782.19|85
1641346940000|2022-01-05 01:42:20|4782.79|4782.19|4783.04|4782.44|4783.04|4782.44|4782.79|4782.19|33
1641346950000|2022-01-05 01:42:30|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|3
1641346960000|2022-01-05 01:42:40|4783.41|4782.81|4783.54|4782.94|4783.54|4782.94|4783.29|4782.69|39
1641346970000|2022-01-05 01:42:50|4783.29|4782.69|4783.54|4782.94|4783.54|4782.94|4783.29|4782.69|11
1641346980000|2022-01-05 01:43:00|4783.41|4782.81|4783.54|4782.94|4783.54|4782.94|4783.41|4782.81|25
1641346990000|2022-01-05 01:43:10|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|14
1641347000000|2022-01-05 01:43:20|4783.16|4782.56|4783.04|4782.44|4783.29|4782.69|4783.04|4782.44|21
1641347010000|2022-01-05 01:43:30|||||||||16
1641347020000|2022-01-05 01:43:40|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|16
1641347030000|2022-01-05 01:43:50|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|4782.91|4782.31|40
1641347040000|2022-01-05 01:44:00|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|4782.54|4781.94|40
1641347050000|2022-01-05 01:44:10|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|12
1641347060000|2022-01-05 01:44:20|4782.41|4781.81|4782.54|4781.94|4782.54|4781.94|4782.29|4781.69|47
1641347070000|2022-01-05 01:44:30|4782.79|4782.19|4782.54|4781.94|4782.79|4782.19|4782.54|4781.94|78
1641347080000|2022-01-05 01:44:40|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|4782.54|4781.94|27
1641347090000|2022-01-05 01:44:50|4782.66|4782.06|4782.54|4781.94|4782.79|4782.19|4782.54|4781.94|37
1641347100000|2022-01-05 01:45:00|4782.66|4782.06|4782.41|4781.81|4782.66|4782.06|4782.29|4781.69|63
1641347110000|2022-01-05 01:45:10|4782.54|4781.94|4781.54|4780.94|4782.54|4781.94|4781.54|4780.94|205
1641347120000|2022-01-05 01:45:20|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.54|4780.94|48
1641347130000|2022-01-05 01:45:30|4781.66|4781.06|4781.04|4780.44|4781.79|4781.19|4781.04|4780.44|167
1641347140000|2022-01-05 01:45:40|4781.29|4780.69|4781.16|4780.56|4781.29|4780.69|4781.04|4780.44|104
1641347150000|2022-01-05 01:45:50|4781.29|4780.69|4781.79|4781.19|4781.79|4781.19|4781.29|4780.69|66
1641347160000|2022-01-05 01:46:00|4781.54|4780.94|4781.29|4780.69|4781.66|4781.06|4781.29|4780.69|23
1641347170000|2022-01-05 01:46:10|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4781.41|4780.81|9
1641347180000|2022-01-05 01:46:20|4781.41|4780.81|4781.54|4780.94|4781.79|4781.19|4781.29|4780.69|43
1641347190000|2022-01-05 01:46:30|4781.29|4780.69|4781.54|4780.94|4781.54|4780.94|4781.29|4780.69|17
1641347200000|2022-01-05 01:46:40|||||||||5
1641347210000|2022-01-05 01:46:50|4781.79|4781.19|4781.29|4780.69|4781.79|4781.19|4781.29|4780.69|18
1641347220000|2022-01-05 01:47:00|4781.54|4780.94|4781.29|4780.69|4781.54|4780.94|4781.16|4780.56|24
1641347230000|2022-01-05 01:47:10|4781.04|4780.44|4781.04|4780.44|4781.29|4780.69|4781.04|4780.44|31
1641347240000|2022-01-05 01:47:20|4781.16|4780.56|4781.16|4780.56|4781.29|4780.69|4781.04|4780.44|22
1641347250000|2022-01-05 01:47:30|4781.04|4780.44|4780.79|4780.19|4781.04|4780.44|4780.79|4780.19|33
1641347260000|2022-01-05 01:47:40|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|4780.79|4780.19|83
1641347270000|2022-01-05 01:47:50|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|35
1641347280000|2022-01-05 01:48:00|4781.04|4780.44|4781.29|4780.69|4781.29|4780.69|4781.04|4780.44|22
1641347290000|2022-01-05 01:48:10|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|9
1641347300000|2022-01-05 01:48:20|||||||||1
1641347310000|2022-01-05 01:48:30|4780.79|4780.19|4780.54|4779.94|4780.79|4780.19|4780.54|4779.94|41
1641347320000|2022-01-05 01:48:40|4780.29|4779.69|4780.41|4779.81|4780.54|4779.94|4780.29|4779.69|78
1641347330000|2022-01-05 01:48:50|4780.54|4779.94|4780.29|4779.69|4780.54|4779.94|4780.29|4779.69|63
1641347340000|2022-01-05 01:49:00|4780.04|4779.44|4779.79|4779.19|4780.04|4779.44|4779.29|4778.69|421
1641347350000|2022-01-05 01:49:10|4780.04|4779.44|4780.79|4780.19|4780.79|4780.19|4779.79|4779.19|96
1641347360000|2022-01-05 01:49:20|4781.04|4780.44|4780.79|4780.19|4781.04|4780.44|4780.54|4779.94|86
1641347370000|2022-01-05 01:49:30|4780.66|4780.06|4780.29|4779.69|4780.79|4780.19|4780.29|4779.69|142
1641347380000|2022-01-05 01:49:40|4780.16|4779.56|4780.29|4779.69|4780.29|4779.69|4780.16|4779.56|36
1641347390000|2022-01-05 01:49:50|4780.54|4779.94|4780.54|4779.94|4780.54|4779.94|4780.41|4779.81|4
1641347400000|2022-01-05 01:50:00|4780.29|4779.69|4780.54|4779.94|4780.54|4779.94|4780.29|4779.69|30
1641347410000|2022-01-05 01:50:10|4780.79|4780.19|4781.04|4780.44|4781.04|4780.44|4780.79|4780.19|22
1641347420000|2022-01-05 01:50:20|4781.29|4780.69|4781.29|4780.69|4781.54|4780.94|4781.29|4780.69|58
1641347430000|2022-01-05 01:50:30|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4781.29|4780.69|88
1641347440000|2022-01-05 01:50:40|4781.79|4781.19|4781.54|4780.94|4781.79|4781.19|4781.54|4780.94|29
1641347450000|2022-01-05 01:50:50|4781.29|4780.69|4781.54|4780.94|4781.54|4780.94|4781.29|4780.69|31
1641347460000|2022-01-05 01:51:00|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|4781.04|4780.44|27
1641347470000|2022-01-05 01:51:10|4781.54|4780.94|4781.29|4780.69|4781.54|4780.94|4781.29|4780.69|56
1641347480000|2022-01-05 01:51:20|||||||||15
1641347490000|2022-01-05 01:51:30|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|13
1641347500000|2022-01-05 01:51:40|4781.16|4780.56|4781.29|4780.69|4781.29|4780.69|4781.04|4780.44|30
1641347510000|2022-01-05 01:51:50|||||||||8
1641347520000|2022-01-05 01:52:00|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|27
1641347530000|2022-01-05 01:52:10|4781.79|4781.19|4781.54|4780.94|4781.79|4781.19|4781.54|4780.94|29
1641347540000|2022-01-05 01:52:20|4781.66|4781.06|4781.54|4780.94|4781.79|4781.19|4781.54|4780.94|39
1641347550000|2022-01-05 01:52:30|4781.79|4781.19|4781.79|4781.19|4782.04|4781.44|4781.79|4781.19|50
1641347560000|2022-01-05 01:52:40|4781.54|4780.94|4781.79|4781.19|4781.79|4781.19|4781.54|4780.94|17
1641347570000|2022-01-05 01:52:50|4781.54|4780.94|4781.79|4781.19|4781.79|4781.19|4781.54|4780.94|10
1641347580000|2022-01-05 01:53:00|4781.54|4780.94|4781.66|4781.06|4781.79|4781.19|4781.29|4780.69|60
1641347590000|2022-01-05 01:53:10|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.54|4780.94|10
1641347600000|2022-01-05 01:53:20|4781.66|4781.06|4781.79|4781.19|4781.79|4781.19|4781.54|4780.94|11
1641347610000|2022-01-05 01:53:30|4781.66|4781.06|4781.79|4781.19|4781.79|4781.19|4781.66|4781.06|32
1641347620000|2022-01-05 01:53:40|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|14
1641347630000|2022-01-05 01:53:50|4781.66|4781.06|4781.54|4780.94|4781.66|4781.06|4781.54|4780.94|3
1641347640000|2022-01-05 01:54:00|4781.66|4781.06|4781.79|4781.19|4781.79|4781.19|4781.54|4780.94|106
1641347650000|2022-01-05 01:54:10|4781.91|4781.31|4782.29|4781.69|4782.29|4781.69|4781.91|4781.31|92
1641347660000|2022-01-05 01:54:20|4782.04|4781.44|4782.04|4781.44|4782.29|4781.69|4782.04|4781.44|32
1641347670000|2022-01-05 01:54:30|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|19
1641347680000|2022-01-05 01:54:40|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|22
1641347690000|2022-01-05 01:54:50|4781.79|4781.19|4781.54|4780.94|4781.79|4781.19|4781.54|4780.94|15
1641347700000|2022-01-05 01:55:00|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|29
1641347710000|2022-01-05 01:55:10|4781.91|4781.31|4781.79|4781.19|4782.04|4781.44|4781.79|4781.19|17
1641347720000|2022-01-05 01:55:20|4781.91|4781.31|4781.79|4781.19|4781.91|4781.31|4781.79|4781.19|3
1641347730000|2022-01-05 01:55:30|4781.66|4781.06|4781.66|4781.06|4781.66|4781.06|4781.54|4780.94|8
1641347740000|2022-01-05 01:55:40|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.54|4780.94|26
1641347750000|2022-01-05 01:55:50|4781.66|4781.06|4781.79|4781.19|4781.79|4781.19|4781.54|4780.94|8
1641347760000|2022-01-05 01:56:00|4781.66|4781.06|4781.54|4780.94|4781.66|4781.06|4781.29|4780.69|34
1641347770000|2022-01-05 01:56:10|4781.41|4780.81|4781.54|4780.94|4781.79|4781.19|4781.41|4780.81|14
1641347790000|2022-01-05 01:56:30|4781.66|4781.06|4781.79|4781.19|4781.79|4781.19|4781.66|4781.06|10
1641347800000|2022-01-05 01:56:40|4781.66|4781.06|4781.79|4781.19|4781.79|4781.19|4781.54|4780.94|13
1641347810000|2022-01-05 01:56:50|4781.66|4781.06|4781.66|4781.06|4781.66|4781.06|4781.66|4781.06|14
1641347820000|2022-01-05 01:57:00|4781.54|4780.94|4781.79|4781.19|4781.79|4781.19|4781.54|4780.94|8
1641347830000|2022-01-05 01:57:10|4782.04|4781.44|4781.79|4781.19|4782.04|4781.44|4781.79|4781.19|32
1641347840000|2022-01-05 01:57:20|||||||||36
1641347850000|2022-01-05 01:57:30|4781.91|4781.31|4782.04|4781.44|4782.04|4781.44|4781.91|4781.31|28
1641347860000|2022-01-05 01:57:40|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|15
1641347870000|2022-01-05 01:57:50|4781.91|4781.31|4781.79|4781.19|4781.91|4781.31|4781.79|4781.19|3
1641347880000|2022-01-05 01:58:00|4781.91|4781.31|4781.79|4781.19|4782.04|4781.44|4781.79|4781.19|9
1641347890000|2022-01-05 01:58:10|4781.91|4781.31|4782.04|4781.44|4782.04|4781.44|4781.79|4781.19|37
1641347900000|2022-01-05 01:58:20|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4
1641347910000|2022-01-05 01:58:30|4782.16|4781.56|4782.04|4781.44|4782.16|4781.56|4782.04|4781.44|2
1641347930000|2022-01-05 01:58:50|||||||||2
1641347940000|2022-01-05 01:59:00|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|20
1641347950000|2022-01-05 01:59:10|4781.66|4781.06|4781.79|4781.19|4781.79|4781.19|4781.66|4781.06|16
1641347970000|2022-01-05 01:59:30|4781.66|4781.06|4781.54|4780.94|4781.66|4781.06|4781.54|4780.94|13
1641347980000|2022-01-05 01:59:40|||||||||6
1641347990000|2022-01-05 01:59:50|4781.29|4780.69|4781.54|4780.94|4781.54|4780.94|4781.29|4780.69|32
1641348000000|2022-01-05 02:00:00|4781.79|4781.19|4781.54|4780.94|4781.79|4781.19|4781.54|4780.94|47
1641348010000|2022-01-05 02:00:10|4781.66|4781.06|4782.04|4781.44|4782.04|4781.44|4781.66|4781.06|11
1641348020000|2022-01-05 02:00:20|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4782.04|4781.44|33
1641348030000|2022-01-05 02:00:30|4782.41|4781.81|4782.29|4781.69|4782.41|4781.81|4782.29|4781.69|44
1641348040000|2022-01-05 02:00:40|4782.41|4781.81|4782.29|4781.69|4782.41|4781.81|4782.29|4781.69|8
1641348050000|2022-01-05 02:00:50|4782.04|4781.44|4782.54|4781.94|4782.54|4781.94|4782.04|4781.44|27
1641348060000|2022-01-05 02:01:00|4782.29|4781.69|4782.54|4781.94|4782.54|4781.94|4782.29|4781.69|8
1641348070000|2022-01-05 02:01:10|4782.79|4782.19|4782.54|4781.94|4782.79|4782.19|4782.54|4781.94|47
1641348080000|2022-01-05 02:01:20|4782.29|4781.69|4782.54|4781.94|4782.79|4782.19|4782.29|4781.69|48
1641348090000|2022-01-05 02:01:30|||||||||1
1641348100000|2022-01-05 02:01:40|4782.29|4781.69|4782.54|4781.94|4782.54|4781.94|4782.29|4781.69|24
1641348110000|2022-01-05 02:01:50|||||||||4
1641348120000|2022-01-05 02:02:00|4782.66|4782.06|4782.91|4782.31|4783.04|4782.44|4782.66|4782.06|50
1641348130000|2022-01-05 02:02:10|4782.79|4782.19|4783.04|4782.44|4783.29|4782.69|4782.79|4782.19|51
1641348150000|2022-01-05 02:02:30|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|30
1641348160000|2022-01-05 02:02:40|4782.54|4781.94|4782.79|4782.19|4782.79|4782.19|4782.54|4781.94|21
1641348170000|2022-01-05 02:02:50|4783.04|4782.44|4783.04|4782.44|4783.16|4782.56|4783.04|4782.44|35
1641348180000|2022-01-05 02:03:00|4782.79|4782.19|4782.79|4782.19|4783.04|4782.44|4782.79|4782.19|18
1641348190000|2022-01-05 02:03:10|||||||||8
1641348200000|2022-01-05 02:03:20|4782.66|4782.06|4782.54|4781.94|4782.66|4782.06|4782.54|4781.94|8
1641348210000|2022-01-05 02:03:30|4782.29|4781.69|4782.54|4781.94|4782.54|4781.94|4782.29|4781.69|21
1641348220000|2022-01-05 02:03:40|||||||||3
1641348230000|2022-01-05 02:03:50|4782.79|4782.19|4782.54|4781.94|4782.79|4782.19|4782.54|4781.94|85
1641348240000|2022-01-05 02:04:00|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|65
1641348250000|2022-01-05 02:04:10|4782.16|4781.56|4782.29|4781.69|4782.29|4781.69|4782.16|4781.56|24
1641348260000|2022-01-05 02:04:20|4782.16|4781.56|4782.04|4781.44|4782.29|4781.69|4782.04|4781.44|4
1641348270000|2022-01-05 02:04:30|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|46
1641348280000|2022-01-05 02:04:40|4781.66|4781.06|4781.79|4781.19|4781.79|4781.19|4781.54|4780.94|38
1641348290000|2022-01-05 02:04:50|4781.54|4780.94|4781.54|4780.94|4781.66|4781.06|4781.54|4780.94|12
1641348300000|2022-01-05 02:05:00|4781.29|4780.69|4781.29|4780.69|4781.54|4780.94|4781.29|4780.69|30
1641348310000|2022-01-05 02:05:10|||||||||22
1641348320000|2022-01-05 02:05:20|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|27
1641348330000|2022-01-05 02:05:30|4781.41|4780.81|4781.79|4781.19|4781.79|4781.19|4781.41|4780.81|35
1641348340000|2022-01-05 02:05:40|4781.54|4780.94|4781.54|4780.94|4781.79|4781.19|4781.54|4780.94|28
1641348350000|2022-01-05 02:05:50|4781.41|4780.81|4781.29|4780.69|4781.54|4780.94|4781.29|4780.69|4
1641348360000|2022-01-05 02:06:00|4781.16|4780.56|4781.04|4780.44|4781.29|4780.69|4781.04|4780.44|25
1641348370000|2022-01-05 02:06:10|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|17
1641348380000|2022-01-05 02:06:20|4781.16|4780.56|4781.29|4780.69|4781.29|4780.69|4781.16|4780.56|14
1641348390000|2022-01-05 02:06:30|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|9
1641348400000|2022-01-05 02:06:40|4781.16|4780.56|4781.04|4780.44|4781.16|4780.56|4781.04|4780.44|9
1641348410000|2022-01-05 02:06:50|||||||||1
1641348420000|2022-01-05 02:07:00|4780.79|4780.19|4780.79|4780.19|4780.79|4780.19|4780.79|4780.19|40
1641348430000|2022-01-05 02:07:10|||||||||4
1641348440000|2022-01-05 02:07:20|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|4780.91|4780.31|22
1641348450000|2022-01-05 02:07:30|4780.91|4780.31|4781.04|4780.44|4781.04|4780.44|4780.79|4780.19|43
1641348470000|2022-01-05 02:07:50|4780.79|4780.19|4780.54|4779.94|4780.79|4780.19|4780.54|4779.94|46
1641348480000|2022-01-05 02:08:00|4780.79|4780.19|4780.79|4780.19|4780.79|4780.19|4780.54|4779.94|35
1641348490000|2022-01-05 02:08:10|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|41
1641348500000|2022-01-05 02:08:20|4780.91|4780.31|4780.79|4780.19|4780.91|4780.31|4780.79|4780.19|11
1641348510000|2022-01-05 02:08:30|4780.91|4780.31|4780.79|4780.19|4780.91|4780.31|4780.79|4780.19|17
1641348520000|2022-01-05 02:08:40|4780.91|4780.31|4781.04|4780.44|4781.04|4780.44|4780.91|4780.31|15
1641348530000|2022-01-05 02:08:50|4781.29|4780.69|4781.04|4780.44|4781.29|4780.69|4781.04|4780.44|43
1641348540000|2022-01-05 02:09:00|4781.16|4780.56|4781.04|4780.44|4781.16|4780.56|4781.04|4780.44|4
1641348550000|2022-01-05 02:09:10|||||||||7
1641348560000|2022-01-05 02:09:20|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|4781.04|4780.44|17
1641348570000|2022-01-05 02:09:30|4781.16|4780.56|4781.29|4780.69|4781.29|4780.69|4781.16|4780.56|5
1641348590000|2022-01-05 02:09:50|||||||||7
1641348600000|2022-01-05 02:10:00|4781.54|4780.94|4781.79|4781.19|4781.79|4781.19|4781.54|4780.94|97
1641348610000|2022-01-05 02:10:10|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|25
1641348620000|2022-01-05 02:10:20|4781.41|4780.81|4781.54|4780.94|4781.54|4780.94|4781.41|4780.81|2
1641348630000|2022-01-05 02:10:30|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.66|4781.06|8
1641348640000|2022-01-05 02:10:40|||||||||2
1641348650000|2022-01-05 02:10:50|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|34
1641348660000|2022-01-05 02:11:00|4781.91|4781.31|4782.04|4781.44|4782.04|4781.44|4781.79|4781.19|10
1641348670000|2022-01-05 02:11:10|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4782.04|4781.44|14
1641348680000|2022-01-05 02:11:20|4782.54|4781.94|4782.29|4781.69|4782.54|4781.94|4782.29|4781.69|25
1641348690000|2022-01-05 02:11:30|||||||||9
1641348700000|2022-01-05 02:11:40|4782.41|4781.81|4782.54|4781.94|4782.54|4781.94|4782.29|4781.69|22
1641348710000|2022-01-05 02:11:50|||||||||5
1641348720000|2022-01-05 02:12:00|4782.66|4782.06|4782.54|4781.94|4782.66|4782.06|4782.54|4781.94|13
1641348730000|2022-01-05 02:12:10|||||||||3
1641348740000|2022-01-05 02:12:20|||||||||6
1641348750000|2022-01-05 02:12:30|4782.66|4782.06|4782.04|4781.44|4782.66|4782.06|4782.04|4781.44|153
1641348760000|2022-01-05 02:12:40|4782.16|4781.56|4782.04|4781.44|4782.16|4781.56|4782.04|4781.44|14
1641348770000|2022-01-05 02:12:50|4782.29|4781.69|4782.79|4782.19|4783.04|4782.44|4782.29|4781.69|113
1641348780000|2022-01-05 02:13:00|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|8
1641348790000|2022-01-05 02:13:10|4783.16|4782.56|4783.04|4782.44|4783.29|4782.69|4783.04|4782.44|29
1641348800000|2022-01-05 02:13:20|4783.16|4782.56|4783.29|4782.69|4783.29|4782.69|4783.04|4782.44|12
1641348810000|2022-01-05 02:13:30|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|21
1641348820000|2022-01-05 02:13:40|4782.91|4782.31|4782.79|4782.19|4782.91|4782.31|4782.79|4782.19|5
1641348830000|2022-01-05 02:13:50|4783.04|4782.44|4782.91|4782.31|4783.04|4782.44|4782.79|4782.19|17
1641348840000|2022-01-05 02:14:00|4782.79|4782.19|4782.54|4781.94|4782.79|4782.19|4782.54|4781.94|9
1641348850000|2022-01-05 02:14:10|4782.79|4782.19|4782.54|4781.94|4782.79|4782.19|4782.54|4781.94|9
1641348860000|2022-01-05 02:14:20|4782.66|4782.06|4782.54|4781.94|4782.66|4782.06|4782.54|4781.94|29
1641348870000|2022-01-05 02:14:30|4782.66|4782.06|4782.79|4782.19|4782.79|4782.19|4782.54|4781.94|10
1641348880000|2022-01-05 02:14:40|4782.66|4782.06|4782.54|4781.94|4782.66|4782.06|4782.54|4781.94|2
1641348890000|2022-01-05 02:14:50|||||||||2
1641348900000|2022-01-05 02:15:00|||||||||2
1641348910000|2022-01-05 02:15:10|4782.66|4782.06|4783.29|4782.69|4783.29|4782.69|4782.66|4782.06|56
1641348920000|2022-01-05 02:15:20|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|3
1641348930000|2022-01-05 02:15:30|4783.16|4782.56|4783.29|4782.69|4783.29|4782.69|4783.16|4782.56|17
1641348940000|2022-01-05 02:15:40|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|4783.41|4782.81|17
1641348950000|2022-01-05 02:15:50|4783.66|4783.06|4783.54|4782.94|4783.66|4783.06|4783.54|4782.94|56
1641348960000|2022-01-05 02:16:00|4783.29|4782.69|4783.54|4782.94|4783.54|4782.94|4783.29|4782.69|27
1641348970000|2022-01-05 02:16:10|||||||||17
1641348980000|2022-01-05 02:16:20|4783.66|4783.06|4783.54|4782.94|4783.79|4783.19|4783.54|4782.94|12
1641348990000|2022-01-05 02:16:30|||||||||2
1641349000000|2022-01-05 02:16:40|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|41
1641349010000|2022-01-05 02:16:50|4783.41|4782.81|4783.54|4782.94|4783.54|4782.94|4783.41|4782.81|13
1641349020000|2022-01-05 02:17:00|4783.29|4782.69|4783.54|4782.94|4783.54|4782.94|4783.29|4782.69|8
1641349030000|2022-01-05 02:17:10|4783.29|4782.69|4783.29|4782.69|4783.41|4782.81|4783.29|4782.69|3
1641349040000|2022-01-05 02:17:20|||||||||3
1641349050000|2022-01-05 02:17:30|4783.04|4782.44|4784.04|4783.44|4784.29|4783.69|4783.04|4782.44|344
1641349060000|2022-01-05 02:17:40|||||||||19
1641349070000|2022-01-05 02:17:50|4783.79|4783.19|4783.79|4783.19|4783.79|4783.19|4783.79|4783.19|16
1641349080000|2022-01-05 02:18:00|4783.91|4783.31|4783.79|4783.19|4784.04|4783.44|4783.79|4783.19|36
1641349100000|2022-01-05 02:18:20|4784.04|4783.44|4783.79|4783.19|4784.04|4783.44|4783.79|4783.19|29
1641349120000|2022-01-05 02:18:40|4783.54|4782.94|4783.29|4782.69|4783.54|4782.94|4783.29|4782.69|63
1641349130000|2022-01-05 02:18:50|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|28
1641349140000|2022-01-05 02:19:00|4783.66|4783.06|4783.54|4782.94|4783.66|4783.06|4783.54|4782.94|17
1641349150000|2022-01-05 02:19:10|4783.29|4782.69|4783.41|4782.81|4783.41|4782.81|4783.29|4782.69|25
1641349160000|2022-01-05 02:19:20|4783.54|4782.94|4783.29|4782.69|4783.54|4782.94|4783.29|4782.69|7
1641349170000|2022-01-05 02:19:30|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|36
1641349180000|2022-01-05 02:19:40|||||||||5
1641349190000|2022-01-05 02:19:50|4783.66|4783.06|4783.79|4783.19|4783.79|4783.19|4783.54|4782.94|15
1641349200000|2022-01-05 02:20:00|4783.91|4783.31|4783.79|4783.19|4784.04|4783.44|4783.79|4783.19|14
1641349210000|2022-01-05 02:20:10|4783.66|4783.06|4783.79|4783.19|4783.79|4783.19|4783.66|4783.06|19
1641349220000|2022-01-05 02:20:20|4783.66|4783.06|4783.54|4782.94|4783.66|4783.06|4783.54|4782.94|2
1641349230000|2022-01-05 02:20:30|||||||||1
1641349240000|2022-01-05 02:20:40|4783.41|4782.81|4783.29|4782.69|4783.54|4782.94|4783.29|4782.69|6
1641349250000|2022-01-05 02:20:50|4783.54|4782.94|4783.29|4782.69|4783.54|4782.94|4783.29|4782.69|30
1641349260000|2022-01-05 02:21:00|4783.41|4782.81|4783.29|4782.69|4783.41|4782.81|4783.29|4782.69|23
1641349280000|2022-01-05 02:21:20|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|13
1641349300000|2022-01-05 02:21:40|||||||||5
1641349320000|2022-01-05 02:22:00|4783.66|4783.06|4783.41|4782.81|4783.66|4783.06|4783.29|4782.69|40
1641349330000|2022-01-05 02:22:10|4783.54|4782.94|4783.29|4782.69|4783.54|4782.94|4783.29|4782.69|1
1641349340000|2022-01-05 02:22:20|||||||||6
1641349350000|2022-01-05 02:22:30|4783.16|4782.56|4783.04|4782.44|4783.29|4782.69|4783.04|4782.44|7
1641349370000|2022-01-05 02:22:50|4783.16|4782.56|4783.16|4782.56|4783.16|4782.56|4783.04|4782.44|8
1641349380000|2022-01-05 02:23:00|4783.04|4782.44|4783.16|4782.56|4783.29|4782.69|4783.04|4782.44|26
1641349390000|2022-01-05 02:23:10|4783.29|4782.69|4783.16|4782.56|4783.29|4782.69|4783.04|4782.44|8
1641349400000|2022-01-05 02:23:20|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|1
1641349410000|2022-01-05 02:23:30|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|15
1641349430000|2022-01-05 02:23:50|||||||||1
1641349440000|2022-01-05 02:24:00|4783.29|4782.69|4782.79|4782.19|4783.29|4782.69|4782.79|4782.19|65
1641349450000|2022-01-05 02:24:10|4782.91|4782.31|4782.91|4782.31|4782.91|4782.31|4782.91|4782.31|15
1641349460000|2022-01-05 02:24:20|4782.79|4782.19|4783.04|4782.44|4783.04|4782.44|4782.79|4782.19|4
1641349470000|2022-01-05 02:24:30|4782.91|4782.31|4783.04|4782.44|4783.04|4782.44|4782.91|4782.31|10
1641349480000|2022-01-05 02:24:40|||||||||37
1641349490000|2022-01-05 02:24:50|||||||||11
1641349500000|2022-01-05 02:25:00|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|4783.04|4782.44|20
1641349510000|2022-01-05 02:25:10|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|32
1641349520000|2022-01-05 02:25:20|4783.41|4782.81|4783.54|4782.94|4783.54|4782.94|4783.41|4782.81|3
1641349530000|2022-01-05 02:25:30|||||||||3
1641349560000|2022-01-05 02:26:00|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|21
1641349570000|2022-01-05 02:26:10|||||||||5
1641349580000|2022-01-05 02:26:20|4783.41|4782.81|4783.54|4782.94|4783.54|4782.94|4783.29|4782.69|11
1641349610000|2022-01-05 02:26:50|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|158
1641349620000|2022-01-05 02:27:00|||||||||40
1641349630000|2022-01-05 02:27:10|4782.54|4781.94|4782.79|4782.19|4782.79|4782.19|4782.54|4781.94|29
1641349640000|2022-01-05 02:27:20|4782.66|4782.06|4782.29|4781.69|4782.66|4782.06|4782.29|4781.69|65
1641349650000|2022-01-05 02:27:30|||||||||17
1641349660000|2022-01-05 02:27:40|||||||||6
1641349670000|2022-01-05 02:27:50|4782.16|4781.56|4782.29|4781.69|4782.29|4781.69|4782.16|4781.56|16
1641349680000|2022-01-05 02:28:00|||||||||20
1641349690000|2022-01-05 02:28:10|||||||||14
1641349700000|2022-01-05 02:28:20|||||||||36
1641349710000|2022-01-05 02:28:30|||||||||25
1641349720000|2022-01-05 02:28:40|||||||||30
1641349730000|2022-01-05 02:28:50|||||||||4
1641349740000|2022-01-05 02:29:00|||||||||13
1641349750000|2022-01-05 02:29:10|||||||||18
1641349760000|2022-01-05 02:29:20|||||||||9
1641349770000|2022-01-05 02:29:30|4782.16|4781.56|4782.04|4781.44|4782.29|4781.69|4782.04|4781.44|11
1641349790000|2022-01-05 02:29:50|4781.79|4781.19|4782.04|4781.44|4782.04|4781.44|4781.79|4781.19|29
1641349800000|2022-01-05 02:30:00|||||||||5
1641349820000|2022-01-05 02:30:20|||||||||6
1641349830000|2022-01-05 02:30:30|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.54|4780.94|85
1641349840000|2022-01-05 02:30:40|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|13
1641349850000|2022-01-05 02:30:50|4781.29|4780.69|4781.04|4780.44|4781.29|4780.69|4781.04|4780.44|57
1641349860000|2022-01-05 02:31:00|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|28
1641349870000|2022-01-05 02:31:10|4781.54|4780.94|4781.79|4781.19|4781.79|4781.19|4781.54|4780.94|16
1641349880000|2022-01-05 02:31:20|4781.91|4781.31|4782.04|4781.44|4782.04|4781.44|4781.79|4781.19|23
1641349890000|2022-01-05 02:31:30|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|30
1641349900000|2022-01-05 02:31:40|||||||||12
1641349910000|2022-01-05 02:31:50|||||||||21
1641349920000|2022-01-05 02:32:00|||||||||5
1641349930000|2022-01-05 02:32:10|4782.04|4781.44|4782.29|4781.69|4782.29|4781.69|4782.04|4781.44|28
1641349940000|2022-01-05 02:32:20|||||||||113
1641349950000|2022-01-05 02:32:30|4782.16|4781.56|4782.04|4781.44|4782.29|4781.69|4782.04|4781.44|27
1641349960000|2022-01-05 02:32:40|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|5
1641349970000|2022-01-05 02:32:50|||||||||62
1641349980000|2022-01-05 02:33:00|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|103
1641349990000|2022-01-05 02:33:10|||||||||129
1641350000000|2022-01-05 02:33:20|||||||||6
1641350010000|2022-01-05 02:33:30|||||||||14
1641350020000|2022-01-05 02:33:40|||||||||31
1641350030000|2022-01-05 02:33:50|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|19
1641350040000|2022-01-05 02:34:00|4783.16|4782.56|4782.79|4782.19|4783.16|4782.56|4782.79|4782.19|56
1641350050000|2022-01-05 02:34:10|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|3
1641350060000|2022-01-05 02:34:20|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|25
1641350070000|2022-01-05 02:34:30|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|15
1641350080000|2022-01-05 02:34:40|4782.29|4781.69|4782.54|4781.94|4782.54|4781.94|4782.29|4781.69|36
1641350090000|2022-01-05 02:34:50|||||||||13
1641350100000|2022-01-05 02:35:00|4782.79|4782.19|4782.79|4782.19|4783.04|4782.44|4782.79|4782.19|19
1641350110000|2022-01-05 02:35:10|||||||||1
1641350120000|2022-01-05 02:35:20|||||||||2
1641350130000|2022-01-05 02:35:30|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|7
1641350140000|2022-01-05 02:35:40|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|4
1641350150000|2022-01-05 02:35:50|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|6
1641350160000|2022-01-05 02:36:00|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|35
1641350170000|2022-01-05 02:36:10|4782.16|4781.56|4782.16|4781.56|4782.29|4781.69|4782.04|4781.44|16
1641350180000|2022-01-05 02:36:20|4782.04|4781.44|4782.29|4781.69|4782.29|4781.69|4782.04|4781.44|6
1641350190000|2022-01-05 02:36:30|4782.16|4781.56|4782.29|4781.69|4782.29|4781.69|4782.04|4781.44|22
1641350200000|2022-01-05 02:36:40|4782.16|4781.56|4782.16|4781.56|4782.29|4781.69|4782.04|4781.44|1
1641350210000|2022-01-05 02:36:50|4782.04|4781.44|4782.29|4781.69|4782.29|4781.69|4782.04|4781.44|10
1641350220000|2022-01-05 02:37:00|4782.16|4781.56|4782.29|4781.69|4782.29|4781.69|4782.16|4781.56|2
1641350230000|2022-01-05 02:37:10|||||||||3
1641350240000|2022-01-05 02:37:20|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|4
1641350250000|2022-01-05 02:37:30|4782.41|4781.81|4782.29|4781.69|4782.41|4781.81|4782.29|4781.69|12
1641350270000|2022-01-05 02:37:50|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|8
1641350280000|2022-01-05 02:38:00|4781.91|4781.31|4782.04|4781.44|4782.04|4781.44|4781.79|4781.19|32
1641350290000|2022-01-05 02:38:10|||||||||3
1641350310000|2022-01-05 02:38:30|4781.91|4781.31|4782.04|4781.44|4782.04|4781.44|4781.79|4781.19|7
1641350320000|2022-01-05 02:38:40|||||||||7
1641350330000|2022-01-05 02:38:50|||||||||5
1641350340000|2022-01-05 02:39:00|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|32
1641350350000|2022-01-05 02:39:10|4781.91|4781.31|4781.91|4781.31|4781.91|4781.31|4781.91|4781.31|7
1641350360000|2022-01-05 02:39:20|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|2
1641350370000|2022-01-05 02:39:30|4781.54|4780.94|4781.79|4781.19|4781.79|4781.19|4781.54|4780.94|26
1641350380000|2022-01-05 02:39:40|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4
1641350390000|2022-01-05 02:39:50|4781.79|4781.19|4781.54|4780.94|4781.79|4781.19|4781.54|4780.94|18
1641350400000|2022-01-05 02:40:00|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|42
1641350410000|2022-01-05 02:40:10|||||||||3
1641350430000|2022-01-05 02:40:30|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|46
1641350440000|2022-01-05 02:40:40|4780.79|4780.19|4780.79|4780.19|4780.79|4780.19|4780.79|4780.19|34
1641350460000|2022-01-05 02:41:00|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|15
1641350470000|2022-01-05 02:41:10|4780.79|4780.19|4781.29|4780.69|4781.29|4780.69|4780.79|4780.19|51
1641350480000|2022-01-05 02:41:20|||||||||8
1641350490000|2022-01-05 02:41:30|||||||||1
1641350500000|2022-01-05 02:41:40|4781.54|4780.94|4781.29|4780.69|4781.54|4780.94|4781.29|4780.69|24
1641350510000|2022-01-05 02:41:50|||||||||4
1641350520000|2022-01-05 02:42:00|4781.16|4780.56|4781.29|4780.69|4781.29|4780.69|4781.16|4780.56|44
1641350530000|2022-01-05 02:42:10|4781.16|4780.56|4781.29|4780.69|4781.29|4780.69|4781.04|4780.44|11
1641350540000|2022-01-05 02:42:20|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4781.29|4780.69|27
1641350550000|2022-01-05 02:42:30|4781.41|4780.81|4781.54|4780.94|4781.54|4780.94|4781.29|4780.69|9
1641350560000|2022-01-05 02:42:40|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|6
1641350570000|2022-01-05 02:42:50|4781.04|4780.44|4781.29|4780.69|4781.29|4780.69|4781.04|4780.44|9
1641350580000|2022-01-05 02:43:00|4781.54|4780.94|4781.29|4780.69|4781.54|4780.94|4781.29|4780.69|41
1641350590000|2022-01-05 02:43:10|4781.41|4780.81|4781.41|4780.81|4781.54|4780.94|4781.41|4780.81|4
1641350600000|2022-01-05 02:43:20|4781.54|4780.94|4781.29|4780.69|4781.54|4780.94|4781.29|4780.69|9
1641350610000|2022-01-05 02:43:30|4781.41|4780.81|4781.54|4780.94|4781.54|4780.94|4781.29|4780.69|5
1641350620000|2022-01-05 02:43:40|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|8
1641350660000|2022-01-05 02:44:20|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|18
1641350680000|2022-01-05 02:44:40|||||||||18
1641350690000|2022-01-05 02:44:50|||||||||6
1641350700000|2022-01-05 02:45:00|4781.29|4780.69|4781.54|4780.94|4781.54|4780.94|4781.29|4780.69|39
1641350710000|2022-01-05 02:45:10|4781.41|4780.81|4781.54|4780.94|4781.54|4780.94|4781.29|4780.69|3
1641350720000|2022-01-05 02:45:20|4781.41|4780.81|4781.29|4780.69|4781.54|4780.94|4781.29|4780.69|7
1641350730000|2022-01-05 02:45:30|4781.54|4780.94|4781.29|4780.69|4781.54|4780.94|4781.29|4780.69|2
1641350740000|2022-01-05 02:45:40|4781.16|4780.56|4781.04|4780.44|4781.29|4780.69|4781.04|4780.44|12
1641350750000|2022-01-05 02:45:50|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|8
1641350760000|2022-01-05 02:46:00|4781.16|4780.56|4781.29|4780.69|4781.29|4780.69|4781.04|4780.44|16
1641350770000|2022-01-05 02:46:10|4781.04|4780.44|4781.04|4780.44|4781.16|4780.56|4781.04|4780.44|9
1641350780000|2022-01-05 02:46:20|||||||||1
1641350790000|2022-01-05 02:46:30|4781.16|4780.56|4781.29|4780.69|4781.29|4780.69|4781.16|4780.56|4
1641350800000|2022-01-05 02:46:40|4781.54|4780.94|4781.41|4780.81|4781.54|4780.94|4781.29|4780.69|11
1641350810000|2022-01-05 02:46:50|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|2
1641350820000|2022-01-05 02:47:00|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|7
1641350840000|2022-01-05 02:47:20|||||||||7
1641350860000|2022-01-05 02:47:40|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|10
1641350870000|2022-01-05 02:47:50|||||||||4
1641350880000|2022-01-05 02:48:00|||||||||10
1641350890000|2022-01-05 02:48:10|4781.54|4780.94|4781.79|4781.19|4782.04|4781.44|4781.54|4780.94|153
1641350900000|2022-01-05 02:48:20|||||||||2
1641350910000|2022-01-05 02:48:30|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|4781.79|4781.19|33
1641350920000|2022-01-05 02:48:40|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|44
1641350930000|2022-01-05 02:48:50|4781.79|4781.19|4781.66|4781.06|4781.79|4781.19|4781.54|4780.94|18
1641350940000|2022-01-05 02:49:00|4781.79|4781.19|4781.54|4780.94|4781.79|4781.19|4781.54|4780.94|9
1641350950000|2022-01-05 02:49:10|||||||||2
1641350960000|2022-01-05 02:49:20|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4
1641350980000|2022-01-05 02:49:40|||||||||7
1641351000000|2022-01-05 02:50:00|||||||||7
1641351010000|2022-01-05 02:50:10|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|40
1641351020000|2022-01-05 02:50:20|||||||||4
1641351030000|2022-01-05 02:50:30|||||||||1
1641351040000|2022-01-05 02:50:40|||||||||2
1641351050000|2022-01-05 02:50:50|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4782.04|4781.44|19
1641351060000|2022-01-05 02:51:00|4782.04|4781.44|4782.29|4781.69|4782.29|4781.69|4782.04|4781.44|10
1641351070000|2022-01-05 02:51:10|4782.04|4781.44|4782.29|4781.69|4782.29|4781.69|4782.04|4781.44|14
1641351090000|2022-01-05 02:51:30|4782.54|4781.94|4782.29|4781.69|4782.54|4781.94|4782.29|4781.69|72
1641351100000|2022-01-05 02:51:40|4782.41|4781.81|4782.54|4781.94|4782.54|4781.94|4782.29|4781.69|3
1641351110000|2022-01-05 02:51:50|4782.41|4781.81|4782.29|4781.69|4782.54|4781.94|4782.29|4781.69|30
1641351120000|2022-01-05 02:52:00|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|25
1641351130000|2022-01-05 02:52:10|4782.29|4781.69|4782.29|4781.69|4782.41|4781.81|4782.29|4781.69|23
1641351140000|2022-01-05 02:52:20|4782.41|4781.81|4782.29|4781.69|4782.41|4781.81|4782.29|4781.69|23
1641351150000|2022-01-05 02:52:30|||||||||7
1641351160000|2022-01-05 02:52:40|4782.41|4781.81|4782.54|4781.94|4782.54|4781.94|4782.29|4781.69|18
1641351170000|2022-01-05 02:52:50|4782.29|4781.69|4782.54|4781.94|4782.54|4781.94|4782.29|4781.69|10
1641351180000|2022-01-05 02:53:00|||||||||2
1641351190000|2022-01-05 02:53:10|||||||||81
1641351200000|2022-01-05 02:53:20|||||||||63
1641351210000|2022-01-05 02:53:30|4782.29|4781.69|4782.04|4781.44|4782.29|4781.69|4782.04|4781.44|27
1641351220000|2022-01-05 02:53:40|||||||||6
1641351240000|2022-01-05 02:54:00|4781.79|4781.19|4782.04|4781.44|4782.04|4781.44|4781.79|4781.19|27
1641351260000|2022-01-05 02:54:20|4781.79|4781.19|4782.04|4781.44|4782.04|4781.44|4781.79|4781.19|14
1641351270000|2022-01-05 02:54:30|||||||||4
1641351280000|2022-01-05 02:54:40|4781.91|4781.31|4782.04|4781.44|4782.04|4781.44|4781.91|4781.31|1
1641351290000|2022-01-05 02:54:50|||||||||1
1641351300000|2022-01-05 02:55:00|4781.91|4781.31|4781.79|4781.19|4781.91|4781.31|4781.79|4781.19|12
1641351310000|2022-01-05 02:55:10|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|8
1641351320000|2022-01-05 02:55:20|4782.16|4781.56|4782.29|4781.69|4782.29|4781.69|4782.16|4781.56|5
1641351330000|2022-01-05 02:55:30|||||||||6
1641351340000|2022-01-05 02:55:40|||||||||37
1641351350000|2022-01-05 02:55:50|4782.16|4781.56|4782.29|4781.69|4782.29|4781.69|4782.04|4781.44|13
1641351360000|2022-01-05 02:56:00|4782.41|4781.81|4782.54|4781.94|4782.54|4781.94|4782.41|4781.81|14
1641351370000|2022-01-05 02:56:10|||||||||3
1641351380000|2022-01-05 02:56:20|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|129
1641351390000|2022-01-05 02:56:30|4783.29|4782.69|4783.04|4782.44|4783.29|4782.69|4783.04|4782.44|28
1641351410000|2022-01-05 02:56:50|4783.16|4782.56|4783.04|4782.44|4783.29|4782.69|4783.04|4782.44|83
1641351420000|2022-01-05 02:57:00|4783.16|4782.56|4783.29|4782.69|4783.29|4782.69|4783.16|4782.56|41
1641351430000|2022-01-05 02:57:10|4783.41|4782.81|4783.29|4782.69|4783.54|4782.94|4783.29|4782.69|60
1641351440000|2022-01-05 02:57:20|4783.41|4782.81|4783.29|4782.69|4783.41|4782.81|4783.04|4782.44|64
1641351450000|2022-01-05 02:57:30|||||||||12
1641351460000|2022-01-05 02:57:40|4783.04|4782.44|4783.16|4782.56|4783.16|4782.56|4783.04|4782.44|22
1641351470000|2022-01-05 02:57:50|4783.29|4782.69|4783.04|4782.44|4783.29|4782.69|4783.04|4782.44|7
1641351480000|2022-01-05 02:58:00|||||||||4
1641351490000|2022-01-05 02:58:10|4783.16|4782.56|4783.29|4782.69|4783.29|4782.69|4783.16|4782.56|32
1641351500000|2022-01-05 02:58:20|4783.16|4782.56|4783.29|4782.69|4783.29|4782.69|4783.16|4782.56|9
1641351510000|2022-01-05 02:58:30|4783.04|4782.44|4783.16|4782.56|4783.16|4782.56|4783.04|4782.44|17
1641351520000|2022-01-05 02:58:40|4783.29|4782.69|4783.04|4782.44|4783.29|4782.69|4783.04|4782.44|44
1641351530000|2022-01-05 02:58:50|||||||||10
1641351540000|2022-01-05 02:59:00|4783.29|4782.69|4783.04|4782.44|4783.29|4782.69|4783.04|4782.44|38
1641351550000|2022-01-05 02:59:10|4782.91|4782.31|4783.04|4782.44|4783.04|4782.44|4782.91|4782.31|7
1641351560000|2022-01-05 02:59:20|4782.79|4782.19|4783.04|4782.44|4783.04|4782.44|4782.79|4782.19|12
1641351570000|2022-01-05 02:59:30|4782.91|4782.31|4783.04|4782.44|4783.04|4782.44|4782.91|4782.31|1
1641351580000|2022-01-05 02:59:40|||||||||12
1641351590000|2022-01-05 02:59:50|||||||||5
1641351600000|2022-01-05 03:00:00|4783.29|4782.69|4783.54|4782.94|4783.54|4782.94|4783.29|4782.69|51
1641351610000|2022-01-05 03:00:10|||||||||2
1641351620000|2022-01-05 03:00:20|4783.79|4783.19|4783.79|4783.19|4783.79|4783.19|4783.79|4783.19|113
1641351630000|2022-01-05 03:00:30|4784.04|4783.44|4783.54|4782.94|4784.04|4783.44|4783.54|4782.94|34
1641351640000|2022-01-05 03:00:40|4783.79|4783.19|4783.29|4782.69|4783.79|4783.19|4783.29|4782.69|30
1641351650000|2022-01-05 03:00:50|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|4783.29|4782.69|39
1641351660000|2022-01-05 03:01:00|4783.29|4782.69|4783.41|4782.81|4783.54|4782.94|4783.29|4782.69|27
1641351670000|2022-01-05 03:01:10|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|7
1641351690000|2022-01-05 03:01:30|4783.29|4782.69|4783.29|4782.69|4783.54|4782.94|4783.29|4782.69|16
1641351700000|2022-01-05 03:01:40|||||||||9
1641351710000|2022-01-05 03:01:50|||||||||6
1641351720000|2022-01-05 03:02:00|4783.41|4782.81|4783.29|4782.69|4783.41|4782.81|4783.29|4782.69|67
1641351730000|2022-01-05 03:02:10|4783.41|4782.81|4783.29|4782.69|4783.41|4782.81|4783.29|4782.69|6
1641351740000|2022-01-05 03:02:20|4783.04|4782.44|4783.16|4782.56|4783.16|4782.56|4783.04|4782.44|18
1641351750000|2022-01-05 03:02:30|4783.04|4782.44|4783.04|4782.44|4783.29|4782.69|4783.04|4782.44|11
1641351760000|2022-01-05 03:02:40|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|9
1641351770000|2022-01-05 03:02:50|4782.91|4782.31|4783.04|4782.44|4783.04|4782.44|4782.91|4782.31|22
1641351780000|2022-01-05 03:03:00|||||||||1
1641351790000|2022-01-05 03:03:10|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|24
1641351800000|2022-01-05 03:03:20|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|33
1641351810000|2022-01-05 03:03:30|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|21
1641351820000|2022-01-05 03:03:40|4783.16|4782.56|4783.29|4782.69|4783.29|4782.69|4783.04|4782.44|19
1641351840000|2022-01-05 03:04:00|||||||||3
1641351850000|2022-01-05 03:04:10|4783.16|4782.56|4783.04|4782.44|4783.29|4782.69|4783.04|4782.44|8
1641351860000|2022-01-05 03:04:20|||||||||1
1641351880000|2022-01-05 03:04:40|||||||||3
1641351890000|2022-01-05 03:04:50|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|20
1641351910000|2022-01-05 03:05:10|4783.41|4782.81|4783.54|4782.94|4783.54|4782.94|4783.41|4782.81|19
1641351920000|2022-01-05 03:05:20|||||||||2
1641351930000|2022-01-05 03:05:30|||||||||24
1641351940000|2022-01-05 03:05:40|4783.79|4783.19|4783.54|4782.94|4783.79|4783.19|4783.54|4782.94|114
1641351950000|2022-01-05 03:05:50|4783.79|4783.19|4783.66|4783.06|4783.79|4783.19|4783.54|4782.94|35
1641351960000|2022-01-05 03:06:00|4783.54|4782.94|4783.29|4782.69|4783.66|4783.06|4783.29|4782.69|32
1641351980000|2022-01-05 03:06:20|4783.16|4782.56|4783.16|4782.56|4783.29|4782.69|4783.04|4782.44|11
1641351990000|2022-01-05 03:06:30|4783.04|4782.44|4783.29|4782.69|4783.29|4782.69|4783.04|4782.44|11
1641352000000|2022-01-05 03:06:40|4783.41|4782.81|4783.54|4782.94|4783.54|4782.94|4783.41|4782.81|10
1641352010000|2022-01-05 03:06:50|||||||||8
1641352020000|2022-01-05 03:07:00|||||||||4
1641352030000|2022-01-05 03:07:10|||||||||2
1641352060000|2022-01-05 03:07:40|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|62
1641352080000|2022-01-05 03:08:00|||||||||8
1641352090000|2022-01-05 03:08:10|4783.04|4782.44|4783.29|4782.69|4783.29|4782.69|4783.04|4782.44|25
1641352100000|2022-01-05 03:08:20|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|3
1641352120000|2022-01-05 03:08:40|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|18
1641352130000|2022-01-05 03:08:50|||||||||1
1641352140000|2022-01-05 03:09:00|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|31
1641352160000|2022-01-05 03:09:20|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|59
1641352170000|2022-01-05 03:09:30|4783.16|4782.56|4783.04|4782.44|4783.29|4782.69|4783.04|4782.44|12
1641352180000|2022-01-05 03:09:40|||||||||3
1641352190000|2022-01-05 03:09:50|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|5
1641352200000|2022-01-05 03:10:00|||||||||3
1641352210000|2022-01-05 03:10:10|||||||||3
1641352220000|2022-01-05 03:10:20|4783.16|4782.56|4783.04|4782.44|4783.16|4782.56|4783.04|4782.44|4
1641352230000|2022-01-05 03:10:30|4783.16|4782.56|4783.29|4782.69|4783.29|4782.69|4783.16|4782.56|9
1641352240000|2022-01-05 03:10:40|4783.04|4782.44|4783.29|4782.69|4783.29|4782.69|4783.04|4782.44|7
1641352250000|2022-01-05 03:10:50|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|3
1641352260000|2022-01-05 03:11:00|4782.79|4782.19|4783.04|4782.44|4783.04|4782.44|4782.79|4782.19|29
1641352270000|2022-01-05 03:11:10|4782.79|4782.19|4782.79|4782.19|4782.91|4782.31|4782.79|4782.19|2
1641352280000|2022-01-05 03:11:20|||||||||11
1641352290000|2022-01-05 03:11:30|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|14
1641352310000|2022-01-05 03:11:50|4782.29|4781.69|4782.54|4781.94|4782.54|4781.94|4782.29|4781.69|21
1641352320000|2022-01-05 03:12:00|4782.29|4781.69|4782.54|4781.94|4782.54|4781.94|4782.29|4781.69|12
1641352330000|2022-01-05 03:12:10|4782.29|4781.69|4782.04|4781.44|4782.29|4781.69|4782.04|4781.44|24
1641352340000|2022-01-05 03:12:20|||||||||13
1641352350000|2022-01-05 03:12:30|||||||||2
1641352360000|2022-01-05 03:12:40|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|9
1641352370000|2022-01-05 03:12:50|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|10
1641352380000|2022-01-05 03:13:00|4782.16|4781.56|4782.04|4781.44|4782.29|4781.69|4782.04|4781.44|7
1641352390000|2022-01-05 03:13:10|||||||||2
1641352400000|2022-01-05 03:13:20|4782.16|4781.56|4782.29|4781.69|4782.29|4781.69|4782.16|4781.56|6
1641352410000|2022-01-05 03:13:30|4782.16|4781.56|4782.04|4781.44|4782.16|4781.56|4782.04|4781.44|3
1641352420000|2022-01-05 03:13:40|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|19
1641352440000|2022-01-05 03:14:00|||||||||6
1641352450000|2022-01-05 03:14:10|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|19
1641352460000|2022-01-05 03:14:20|||||||||5
1641352470000|2022-01-05 03:14:30|||||||||1
1641352490000|2022-01-05 03:14:50|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|15
1641352500000|2022-01-05 03:15:00|4781.54|4780.94|4780.79|4780.19|4781.54|4780.94|4780.79|4780.19|105
1641352510000|2022-01-05 03:15:10|4781.04|4780.44|4780.91|4780.31|4781.04|4780.44|4780.79|4780.19|39
1641352520000|2022-01-05 03:15:20|4781.04|4780.44|4781.29|4780.69|4781.29|4780.69|4780.91|4780.31|7
1641352530000|2022-01-05 03:15:30|4781.16|4780.56|4781.29|4780.69|4781.41|4780.81|4781.04|4780.44|12
1641352540000|2022-01-05 03:15:40|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|5
1641352550000|2022-01-05 03:15:50|4781.41|4780.81|4781.41|4780.81|4781.54|4780.94|4781.29|4780.69|18
1641352560000|2022-01-05 03:16:00|4781.54|4780.94|4781.29|4780.69|4781.54|4780.94|4781.29|4780.69|5
1641352570000|2022-01-05 03:16:10|4781.54|4780.94|4781.29|4780.69|4781.54|4780.94|4781.29|4780.69|20
1641352580000|2022-01-05 03:16:20|||||||||3
1641352590000|2022-01-05 03:16:30|4781.16|4780.56|4781.29|4780.69|4781.29|4780.69|4781.16|4780.56|10
1641352600000|2022-01-05 03:16:40|||||||||4
1641352610000|2022-01-05 03:16:50|4781.41|4780.81|4781.54|4780.94|4781.54|4780.94|4781.41|4780.81|7
1641352620000|2022-01-05 03:17:00|||||||||27
1641352630000|2022-01-05 03:17:10|||||||||3
1641352640000|2022-01-05 03:17:20|||||||||2
1641352650000|2022-01-05 03:17:30|4781.41|4780.81|4781.54|4780.94|4781.54|4780.94|4781.41|4780.81|18
1641352660000|2022-01-05 03:17:40|4781.41|4780.81|4781.29|4780.69|4781.41|4780.81|4781.29|4780.69|3
1641352670000|2022-01-05 03:17:50|4781.41|4780.81|4781.41|4780.81|4781.54|4780.94|4781.29|4780.69|10
1641352680000|2022-01-05 03:18:00|4781.29|4780.69|4781.29|4780.69|4781.54|4780.94|4781.29|4780.69|5
1641352690000|2022-01-05 03:18:10|||||||||1
1641352700000|2022-01-05 03:18:20|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|24
1641352710000|2022-01-05 03:18:30|4781.16|4780.56|4781.04|4780.44|4781.29|4780.69|4781.04|4780.44|9
1641352720000|2022-01-05 03:18:40|||||||||3
1641352730000|2022-01-05 03:18:50|4780.91|4780.31|4780.79|4780.19|4780.91|4780.31|4780.79|4780.19|17
1641352740000|2022-01-05 03:19:00|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|10
1641352750000|2022-01-05 03:19:10|||||||||4
1641352760000|2022-01-05 03:19:20|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|7
1641352770000|2022-01-05 03:19:30|4781.16|4780.56|4781.04|4780.44|4781.16|4780.56|4781.04|4780.44|6
1641352780000|2022-01-05 03:19:40|4781.16|4780.56|4781.29|4780.69|4781.29|4780.69|4781.04|4780.44|11
1641352790000|2022-01-05 03:19:50|4781.16|4780.56|4781.16|4780.56|4781.29|4780.69|4781.16|4780.56|4
1641352800000|2022-01-05 03:20:00|4781.04|4780.44|4780.79|4780.19|4781.04|4780.44|4780.79|4780.19|15
1641352820000|2022-01-05 03:20:20|4780.91|4780.31|4781.04|4780.44|4781.04|4780.44|4780.91|4780.31|5
1641352830000|2022-01-05 03:20:30|||||||||12
1641352840000|2022-01-05 03:20:40|||||||||5
1641352850000|2022-01-05 03:20:50|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|6
1641352860000|2022-01-05 03:21:00|4781.04|4780.44|4781.41|4780.81|4781.54|4780.94|4781.04|4780.44|27
1641352870000|2022-01-05 03:21:10|4781.29|4780.69|4781.54|4780.94|4781.66|4781.06|4781.29|4780.69|3
1641352880000|2022-01-05 03:21:20|4781.66|4781.06|4781.54|4780.94|4781.66|4781.06|4781.54|4780.94|14
1641352890000|2022-01-05 03:21:30|||||||||2
1641352900000|2022-01-05 03:21:40|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|8
1641352910000|2022-01-05 03:21:50|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|16
1641352920000|2022-01-05 03:22:00|||||||||2
1641352940000|2022-01-05 03:22:20|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|11
1641352950000|2022-01-05 03:22:30|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|16
1641352960000|2022-01-05 03:22:40|||||||||8
1641352970000|2022-01-05 03:22:50|||||||||4
1641352980000|2022-01-05 03:23:00|4781.91|4781.31|4782.04|4781.44|4782.04|4781.44|4781.91|4781.31|20
1641352990000|2022-01-05 03:23:10|||||||||11
1641353000000|2022-01-05 03:23:20|||||||||1
1641353010000|2022-01-05 03:23:30|4782.16|4781.56|4782.04|4781.44|4782.16|4781.56|4782.04|4781.44|3
1641353020000|2022-01-05 03:23:40|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|8
1641353030000|2022-01-05 03:23:50|4781.66|4781.06|4781.79|4781.19|4781.79|4781.19|4781.54|4780.94|13
1641353040000|2022-01-05 03:24:00|4781.66|4781.06|4781.79|4781.19|4781.79|4781.19|4781.66|4781.06|15
1641353050000|2022-01-05 03:24:10|4781.66|4781.06|4781.79|4781.19|4781.79|4781.19|4781.66|4781.06|1
1641353060000|2022-01-05 03:24:20|4781.66|4781.06|4781.79|4781.19|4781.79|4781.19|4781.66|4781.06|0
1641353070000|2022-01-05 03:24:30|||||||||2
1641353080000|2022-01-05 03:24:40|||||||||4
1641353100000|2022-01-05 03:25:00|4781.54|4780.94|4781.54|4780.94|4781.66|4781.06|4781.54|4780.94|9
1641353110000|2022-01-05 03:25:10|4781.41|4780.81|4781.29|4780.69|4781.41|4780.81|4781.29|4780.69|4
1641353130000|2022-01-05 03:25:30|4781.54|4780.94|4781.54|4780.94|4781.66|4781.06|4781.54|4780.94|34
1641353140000|2022-01-05 03:25:40|||||||||1
1641353150000|2022-01-05 03:25:50|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|35
1641353160000|2022-01-05 03:26:00|4781.41|4780.81|4781.54|4780.94|4781.54|4780.94|4781.41|4780.81|13
1641353170000|2022-01-05 03:26:10|4781.41|4780.81|4781.54|4780.94|4781.54|4780.94|4781.29|4780.69|7
1641353180000|2022-01-05 03:26:20|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.66|4781.06|22
1641353190000|2022-01-05 03:26:30|4781.66|4781.06|4781.66|4781.06|4781.79|4781.19|4781.54|4780.94|5
1641353200000|2022-01-05 03:26:40|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.66|4781.06|1
1641353210000|2022-01-05 03:26:50|||||||||5
1641353220000|2022-01-05 03:27:00|||||||||16
1641353230000|2022-01-05 03:27:10|4781.54|4780.94|4781.54|4780.94|4781.66|4781.06|4781.54|4780.94|7
1641353240000|2022-01-05 03:27:20|||||||||1
1641353250000|2022-01-05 03:27:30|||||||||2
1641353270000|2022-01-05 03:27:50|4781.29|4780.69|4781.29|4780.69|4781.54|4780.94|4781.29|4780.69|59
1641353280000|2022-01-05 03:28:00|||||||||3
1641353290000|2022-01-05 03:28:10|||||||||24
1641353300000|2022-01-05 03:28:20|||||||||4
1641353310000|2022-01-05 03:28:30|||||||||1
1641353320000|2022-01-05 03:28:40|4781.54|4780.94|4781.66|4781.06|4781.66|4781.06|4781.54|4780.94|7
1641353330000|2022-01-05 03:28:50|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.54|4780.94|12
1641353340000|2022-01-05 03:29:00|4781.54|4780.94|4781.66|4781.06|4781.79|4781.19|4781.54|4780.94|26
1641353350000|2022-01-05 03:29:10|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.66|4781.06|9
1641353360000|2022-01-05 03:29:20|4781.54|4780.94|4781.79|4781.19|4781.79|4781.19|4781.54|4780.94|12
1641353370000|2022-01-05 03:29:30|4781.66|4781.06|4781.79|4781.19|4781.79|4781.19|4781.66|4781.06|0
1641353390000|2022-01-05 03:29:50|4782.04|4781.44|4781.79|4781.19|4782.04|4781.44|4781.79|4781.19|31
1641353400000|2022-01-05 03:30:00|4781.66|4781.06|4781.54|4780.94|4781.66|4781.06|4781.54|4780.94|22
1641353410000|2022-01-05 03:30:10|4781.79|4781.19|4782.04|4781.44|4782.04|4781.44|4781.79|4781.19|30
1641353430000|2022-01-05 03:30:30|4782.16|4781.56|4782.16|4781.56|4782.16|4781.56|4782.16|4781.56|25
1641353440000|2022-01-05 03:30:40|4782.04|4781.44|4782.29|4781.69|4782.29|4781.69|4782.04|4781.44|2
1641353450000|2022-01-05 03:30:50|4782.04|4781.44|4782.04|4781.44|4782.16|4781.56|4782.04|4781.44|17
1641353460000|2022-01-05 03:31:00|||||||||11
1641353490000|2022-01-05 03:31:30|4781.91|4781.31|4782.04|4781.44|4782.04|4781.44|4781.91|4781.31|16
1641353500000|2022-01-05 03:31:40|4781.91|4781.31|4781.79|4781.19|4781.91|4781.31|4781.79|4781.19|6
1641353510000|2022-01-05 03:31:50|||||||||10
1641353520000|2022-01-05 03:32:00|4781.66|4781.06|4781.66|4781.06|4781.66|4781.06|4781.66|4781.06|13
1641353530000|2022-01-05 03:32:10|4781.79|4781.19|4781.29|4780.69|4781.79|4781.19|4781.29|4780.69|25
1641353540000|2022-01-05 03:32:20|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|35
1641353550000|2022-01-05 03:32:30|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|41
1641353560000|2022-01-05 03:32:40|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|21
1641353570000|2022-01-05 03:32:50|||||||||9
1641353580000|2022-01-05 03:33:00|4781.66|4781.06|4781.54|4780.94|4781.66|4781.06|4781.54|4780.94|11
1641353590000|2022-01-05 03:33:10|4781.66|4781.06|4781.79|4781.19|4781.79|4781.19|4781.66|4781.06|49
1641353600000|2022-01-05 03:33:20|||||||||2
1641353620000|2022-01-05 03:33:40|||||||||1
1641353630000|2022-01-05 03:33:50|||||||||1
1641353640000|2022-01-05 03:34:00|4782.04|4781.44|4781.79|4781.19|4782.04|4781.44|4781.79|4781.19|21
1641353650000|2022-01-05 03:34:10|||||||||1
1641353700000|2022-01-05 03:35:00|4781.91|4781.31|4782.04|4781.44|4782.04|4781.44|4781.91|4781.31|8
1641353710000|2022-01-05 03:35:10|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|11
1641353720000|2022-01-05 03:35:20|4782.54|4781.94|4782.79|4782.19|4782.79|4782.19|4782.54|4781.94|95
1641353730000|2022-01-05 03:35:30|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|6
1641353740000|2022-01-05 03:35:40|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|11
1641353750000|2022-01-05 03:35:50|4782.66|4782.06|4782.54|4781.94|4782.66|4782.06|4782.54|4781.94|16
1641353760000|2022-01-05 03:36:00|||||||||2
1641353770000|2022-01-05 03:36:10|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|10
1641353780000|2022-01-05 03:36:20|||||||||7
1641353790000|2022-01-05 03:36:30|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|36
1641353800000|2022-01-05 03:36:40|||||||||11
1641353810000|2022-01-05 03:36:50|4782.79|4782.19|4782.54|4781.94|4782.79|4782.19|4782.54|4781.94|32
1641353820000|2022-01-05 03:37:00|||||||||9
1641353830000|2022-01-05 03:37:10|||||||||1
1641353840000|2022-01-05 03:37:20|||||||||2
1641353860000|2022-01-05 03:37:40|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|6
1641353870000|2022-01-05 03:37:50|||||||||2
1641353880000|2022-01-05 03:38:00|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|7
1641353900000|2022-01-05 03:38:20|||||||||11
1641353920000|2022-01-05 03:38:40|4782.41|4781.81|4782.29|4781.69|4782.41|4781.81|4782.29|4781.69|12
1641353940000|2022-01-05 03:39:00|4782.54|4781.94|4782.29|4781.69|4782.54|4781.94|4782.29|4781.69|14
1641353950000|2022-01-05 03:39:10|4782.41|4781.81|4782.54|4781.94|4782.54|4781.94|4782.41|4781.81|5
1641353960000|2022-01-05 03:39:20|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|3
1641353970000|2022-01-05 03:39:30|||||||||1
1641353980000|2022-01-05 03:39:40|||||||||1
1641353990000|2022-01-05 03:39:50|4783.04|4782.44|4782.79|4782.19|4783.04|4782.44|4782.79|4782.19|25
1641354020000|2022-01-05 03:40:20|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|12
1641354030000|2022-01-05 03:40:30|4782.66|4782.06|4782.79|4782.19|4782.79|4782.19|4782.66|4782.06|8
1641354040000|2022-01-05 03:40:40|||||||||6
1641354070000|2022-01-05 03:41:10|||||||||52
1641354100000|2022-01-05 03:41:40|||||||||1
1641354120000|2022-01-05 03:42:00|||||||||16
1641354130000|2022-01-05 03:42:10|||||||||1
1641354160000|2022-01-05 03:42:40|||||||||2
1641354180000|2022-01-05 03:43:00|||||||||5
1641354200000|2022-01-05 03:43:20|4782.66|4782.06|4782.79|4782.19|4782.79|4782.19|4782.66|4782.06|23
1641354210000|2022-01-05 03:43:30|4782.66|4782.06|4782.79|4782.19|4782.79|4782.19|4782.54|4781.94|8
1641354240000|2022-01-05 03:44:00|||||||||8
1641354250000|2022-01-05 03:44:10|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|7
1641354270000|2022-01-05 03:44:30|4782.79|4782.19|4783.04|4782.44|4783.04|4782.44|4782.79|4782.19|14
1641354280000|2022-01-05 03:44:40|||||||||2
1641354310000|2022-01-05 03:45:10|||||||||6
1641354350000|2022-01-05 03:45:50|||||||||10
1641354360000|2022-01-05 03:46:00|4782.91|4782.31|4782.79|4782.19|4782.91|4782.31|4782.79|4782.19|27
1641354400000|2022-01-05 03:46:40|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|35
1641354410000|2022-01-05 03:46:50|||||||||4
1641354420000|2022-01-05 03:47:00|4782.79|4782.19|4782.54|4781.94|4782.79|4782.19|4782.54|4781.94|58
1641354430000|2022-01-05 03:47:10|||||||||1
1641354460000|2022-01-05 03:47:40|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|10
1641354470000|2022-01-05 03:47:50|||||||||1
1641354480000|2022-01-05 03:48:00|4782.54|4781.94|4782.29|4781.69|4782.54|4781.94|4782.29|4781.69|22
1641354490000|2022-01-05 03:48:10|4782.41|4781.81|4782.29|4781.69|4782.41|4781.81|4782.29|4781.69|0
1641354510000|2022-01-05 03:48:30|4782.41|4781.81|4782.54|4781.94|4782.54|4781.94|4782.41|4781.81|6
1641354520000|2022-01-05 03:48:40|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|20
1641354530000|2022-01-05 03:48:50|||||||||3
1641354540000|2022-01-05 03:49:00|4782.16|4781.56|4782.04|4781.44|4782.29|4781.69|4782.04|4781.44|34
1641354560000|2022-01-05 03:49:20|4782.29|4781.69|4782.04|4781.44|4782.29|4781.69|4782.04|4781.44|9
1641354570000|2022-01-05 03:49:30|||||||||18
1641354580000|2022-01-05 03:49:40|||||||||4
1641354590000|2022-01-05 03:49:50|||||||||75
1641354600000|2022-01-05 03:50:00|4781.79|4781.19|4782.04|4781.44|4782.04|4781.44|4781.79|4781.19|31
1641354610000|2022-01-05 03:50:10|4781.91|4781.31|4782.04|4781.44|4782.04|4781.44|4781.91|4781.31|5
1641354620000|2022-01-05 03:50:20|4781.91|4781.31|4781.91|4781.31|4782.04|4781.44|4781.91|4781.31|1
1641354630000|2022-01-05 03:50:30|4782.04|4781.44|4782.16|4781.56|4782.16|4781.56|4782.04|4781.44|32
1641354640000|2022-01-05 03:50:40|4782.04|4781.44|4782.16|4781.56|4782.29|4781.69|4782.04|4781.44|20
1641354650000|2022-01-05 03:50:50|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|7
1641354670000|2022-01-05 03:51:10|||||||||2
1641354690000|2022-01-05 03:51:30|4781.91|4781.31|4782.04|4781.44|4782.04|4781.44|4781.91|4781.31|22
1641354700000|2022-01-05 03:51:40|4781.91|4781.31|4782.04|4781.44|4782.04|4781.44|4781.91|4781.31|1
1641354710000|2022-01-05 03:51:50|||||||||29
1641354740000|2022-01-05 03:52:20|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|21
1641354780000|2022-01-05 03:53:00|4782.04|4781.44|4782.29|4781.69|4782.29|4781.69|4782.04|4781.44|9
1641354800000|2022-01-05 03:53:20|||||||||27
1641354810000|2022-01-05 03:53:30|4782.41|4781.81|4782.79|4782.19|4782.79|4782.19|4782.41|4781.81|124
1641354870000|2022-01-05 03:54:30|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|25
1641354880000|2022-01-05 03:54:40|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|13
1641354890000|2022-01-05 03:54:50|4783.04|4782.44|4782.91|4782.31|4783.04|4782.44|4782.91|4782.31|8
1641354900000|2022-01-05 03:55:00|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|4
1641354910000|2022-01-05 03:55:10|||||||||2
1641354920000|2022-01-05 03:55:20|||||||||1
1641354990000|2022-01-05 03:56:30|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|68
1641355000000|2022-01-05 03:56:40|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|1
1641355020000|2022-01-05 03:57:00|||||||||9
1641355040000|2022-01-05 03:57:20|||||||||1
1641355070000|2022-01-05 03:57:50|4782.66|4782.06|4782.79|4782.19|4782.79|4782.19|4782.66|4782.06|23
1641355080000|2022-01-05 03:58:00|||||||||3
1641355090000|2022-01-05 03:58:10|4782.91|4782.31|4782.91|4782.31|4783.04|4782.44|4782.91|4782.31|20
1641355100000|2022-01-05 03:58:20|4782.79|4782.19|4782.91|4782.31|4782.91|4782.31|4782.79|4782.19|0
1641355110000|2022-01-05 03:58:30|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|4782.91|4782.31|0
1641355130000|2022-01-05 03:58:50|4782.91|4782.31|4783.04|4782.44|4783.04|4782.44|4782.91|4782.31|1
1641355140000|2022-01-05 03:59:00|||||||||2
1641355150000|2022-01-05 03:59:10|||||||||9
1641355160000|2022-01-05 03:59:20|4783.29|4782.69|4783.54|4782.94|4783.54|4782.94|4783.29|4782.69|86
1641355170000|2022-01-05 03:59:30|4783.29|4782.69|4783.29|4782.69|4783.41|4782.81|4783.29|4782.69|4
1641355180000|2022-01-05 03:59:40|4783.54|4782.94|4783.29|4782.69|4783.54|4782.94|4783.29|4782.69|55
1641355190000|2022-01-05 03:59:50|4783.16|4782.56|4783.04|4782.44|4783.16|4782.56|4783.04|4782.44|32
1641355200000|2022-01-05 04:00:00|4783.29|4782.69|4783.54|4782.94|4783.54|4782.94|4783.29|4782.69|31
1641355210000|2022-01-05 04:00:10|4783.41|4782.81|4783.29|4782.69|4783.54|4782.94|4783.29|4782.69|67
1641355220000|2022-01-05 04:00:20|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|21
1641355230000|2022-01-05 04:00:30|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|45
1641355240000|2022-01-05 04:00:40|4783.16|4782.56|4783.29|4782.69|4783.29|4782.69|4783.16|4782.56|4
1641355260000|2022-01-05 04:01:00|4783.04|4782.44|4783.29|4782.69|4783.29|4782.69|4783.04|4782.44|11
1641355280000|2022-01-05 04:01:20|||||||||5
1641355290000|2022-01-05 04:01:30|||||||||7
1641355310000|2022-01-05 04:01:50|||||||||4
1641355320000|2022-01-05 04:02:00|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|34
1641355340000|2022-01-05 04:02:20|||||||||9
1641355360000|2022-01-05 04:02:40|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|20
1641355380000|2022-01-05 04:03:00|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|9
1641355400000|2022-01-05 04:03:20|||||||||9
1641355410000|2022-01-05 04:03:30|||||||||4
1641355430000|2022-01-05 04:03:50|4783.66|4783.06|4783.79|4783.19|4783.79|4783.19|4783.66|4783.06|41
1641355440000|2022-01-05 04:04:00|4783.66|4783.06|4783.54|4782.94|4783.66|4783.06|4783.54|4782.94|18
1641355460000|2022-01-05 04:04:20|||||||||8
1641355490000|2022-01-05 04:04:50|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|4783.29|4782.69|25
1641355500000|2022-01-05 04:05:00|||||||||1
1641355510000|2022-01-05 04:05:10|||||||||7
1641355540000|2022-01-05 04:05:40|4783.16|4782.56|4783.04|4782.44|4783.16|4782.56|4783.04|4782.44|17
1641355550000|2022-01-05 04:05:50|||||||||3
1641355560000|2022-01-05 04:06:00|4782.91|4782.31|4782.79|4782.19|4783.04|4782.44|4782.79|4782.19|34
1641355570000|2022-01-05 04:06:10|||||||||3
1641355580000|2022-01-05 04:06:20|||||||||20
1641355600000|2022-01-05 04:06:40|||||||||24
1641355620000|2022-01-05 04:07:00|||||||||5
1641355640000|2022-01-05 04:07:20|||||||||12
1641355650000|2022-01-05 04:07:30|||||||||1
1641355660000|2022-01-05 04:07:40|||||||||1
1641355670000|2022-01-05 04:07:50|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|16
1641355690000|2022-01-05 04:08:10|||||||||3
1641355710000|2022-01-05 04:08:30|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|4782.54|4781.94|35
1641355720000|2022-01-05 04:08:40|4782.66|4782.06|4782.54|4781.94|4782.79|4782.19|4782.54|4781.94|3
1641355770000|2022-01-05 04:09:30|||||||||1
1641355780000|2022-01-05 04:09:40|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|4782.66|4782.06|11
1641355800000|2022-01-05 04:10:00|||||||||5
1641355820000|2022-01-05 04:10:20|4783.04|4782.44|4782.79|4782.19|4783.04|4782.44|4782.79|4782.19|41
1641355840000|2022-01-05 04:10:40|||||||||1
1641355900000|2022-01-05 04:11:40|||||||||9
1641355910000|2022-01-05 04:11:50|||||||||8
1641355920000|2022-01-05 04:12:00|4782.91|4782.31|4783.04|4782.44|4783.04|4782.44|4782.91|4782.31|22
1641355930000|2022-01-05 04:12:10|4782.79|4782.19|4782.91|4782.31|4782.91|4782.31|4782.79|4782.19|5
1641355940000|2022-01-05 04:12:20|||||||||4
1641355950000|2022-01-05 04:12:30|4782.79|4782.19|4782.79|4782.19|4782.91|4782.31|4782.79|4782.19|6
1641355960000|2022-01-05 04:12:40|||||||||3
1641355990000|2022-01-05 04:13:10|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|19
1641356000000|2022-01-05 04:13:20|||||||||2
1641356010000|2022-01-05 04:13:30|||||||||3
1641356030000|2022-01-05 04:13:50|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|27
1641356060000|2022-01-05 04:14:20|||||||||6
1641356070000|2022-01-05 04:14:30|||||||||3
1641356100000|2022-01-05 04:15:00|||||||||2
1641356110000|2022-01-05 04:15:10|||||||||6
1641356130000|2022-01-05 04:15:30|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|8
1641356140000|2022-01-05 04:15:40|||||||||1
1641356150000|2022-01-05 04:15:50|||||||||5
1641356160000|2022-01-05 04:16:00|4782.66|4782.06|4782.54|4781.94|4782.79|4782.19|4782.54|4781.94|28
1641356180000|2022-01-05 04:16:20|||||||||5
1641356190000|2022-01-05 04:16:30|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|9
1641356200000|2022-01-05 04:16:40|||||||||9
1641356270000|2022-01-05 04:17:50|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|43
1641356290000|2022-01-05 04:18:10|4782.29|4781.69|4782.54|4781.94|4782.54|4781.94|4782.29|4781.69|17
1641356300000|2022-01-05 04:18:20|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|0
1641356310000|2022-01-05 04:18:30|||||||||1
1641356320000|2022-01-05 04:18:40|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|3
1641356330000|2022-01-05 04:18:50|4782.41|4781.81|4782.41|4781.81|4782.41|4781.81|4782.41|4781.81|6
1641356340000|2022-01-05 04:19:00|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|0
1641356350000|2022-01-05 04:19:10|4782.41|4781.81|4782.29|4781.69|4782.41|4781.81|4782.29|4781.69|1
1641356370000|2022-01-05 04:19:30|4782.41|4781.81|4782.41|4781.81|4782.54|4781.94|4782.41|4781.81|7
1641356380000|2022-01-05 04:19:40|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|0
1641356400000|2022-01-05 04:20:00|||||||||6
1641356490000|2022-01-05 04:21:30|||||||||14
1641356520000|2022-01-05 04:22:00|||||||||39
1641356580000|2022-01-05 04:23:00|4782.66|4782.06|4782.54|4781.94|4782.79|4782.19|4782.54|4781.94|35
1641356590000|2022-01-05 04:23:10|4782.66|4782.06|4782.79|4782.19|4782.79|4782.19|4782.66|4782.06|3
1641356610000|2022-01-05 04:23:30|||||||||3
1641356670000|2022-01-05 04:24:30|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|4783.04|4782.44|53
1641356680000|2022-01-05 04:24:40|4782.91|4782.31|4783.04|4782.44|4783.04|4782.44|4782.91|4782.31|11
1641356710000|2022-01-05 04:25:10|||||||||3
1641356720000|2022-01-05 04:25:20|4782.91|4782.31|4782.79|4782.19|4782.91|4782.31|4782.79|4782.19|35
1641356730000|2022-01-05 04:25:30|||||||||3
1641356740000|2022-01-05 04:25:40|||||||||6
1641356780000|2022-01-05 04:26:20|||||||||5
1641356790000|2022-01-05 04:26:30|||||||||5
1641356800000|2022-01-05 04:26:40|||||||||16
1641356810000|2022-01-05 04:26:50|||||||||1
1641356820000|2022-01-05 04:27:00|4782.54|4781.94|4782.54|4781.94|4782.66|4782.06|4782.54|4781.94|24
1641356830000|2022-01-05 04:27:10|||||||||1
1641356870000|2022-01-05 04:27:50|4782.66|4782.06|4782.66|4782.06|4782.66|4782.06|4782.66|4782.06|30
1641356880000|2022-01-05 04:28:00|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|4782.66|4782.06|10
1641356940000|2022-01-05 04:29:00|||||||||6
1641356970000|2022-01-05 04:29:30|||||||||1
1641356990000|2022-01-05 04:29:50|4782.66|4782.06|4782.54|4781.94|4782.66|4782.06|4782.54|4781.94|30
1641357000000|2022-01-05 04:30:00|||||||||3
1641357020000|2022-01-05 04:30:20|||||||||27
1641357070000|2022-01-05 04:31:10|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|34
1641357080000|2022-01-05 04:31:20|4782.16|4781.56|4782.04|4781.44|4782.16|4781.56|4782.04|4781.44|26
1641357090000|2022-01-05 04:31:30|4782.16|4781.56|4782.04|4781.44|4782.16|4781.56|4782.04|4781.44|11
1641357100000|2022-01-05 04:31:40|4782.16|4781.56|4782.16|4781.56|4782.16|4781.56|4782.16|4781.56|3
1641357110000|2022-01-05 04:31:50|4782.04|4781.44|4781.79|4781.19|4782.04|4781.44|4781.79|4781.19|120
1641357120000|2022-01-05 04:32:00|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|64
1641357130000|2022-01-05 04:32:10|||||||||9
1641357140000|2022-01-05 04:32:20|4781.66|4781.06|4781.79|4781.19|4781.79|4781.19|4781.66|4781.06|15
1641357150000|2022-01-05 04:32:30|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|2
1641357170000|2022-01-05 04:32:50|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.66|4781.06|8
1641357180000|2022-01-05 04:33:00|4781.54|4780.94|4781.79|4781.19|4781.79|4781.19|4781.54|4780.94|1
1641357200000|2022-01-05 04:33:20|4781.91|4781.31|4781.91|4781.31|4781.91|4781.31|4781.79|4781.19|40
1641357210000|2022-01-05 04:33:30|4781.79|4781.19|4781.79|4781.19|4781.91|4781.31|4781.79|4781.19|1
1641357220000|2022-01-05 04:33:40|4781.91|4781.31|4782.16|4781.56|4782.16|4781.56|4781.79|4781.19|13
1641357230000|2022-01-05 04:33:50|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|3
1641357240000|2022-01-05 04:34:00|||||||||2
1641357260000|2022-01-05 04:34:20|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|20
1641357270000|2022-01-05 04:34:30|||||||||2
1641357300000|2022-01-05 04:35:00|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|4781.79|4781.19|29
1641357310000|2022-01-05 04:35:10|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|8
1641357320000|2022-01-05 04:35:20|||||||||22
1641357330000|2022-01-05 04:35:30|4781.91|4781.31|4781.79|4781.19|4781.91|4781.31|4781.79|4781.19|22
1641357350000|2022-01-05 04:35:50|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|8
1641357360000|2022-01-05 04:36:00|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|43
1641357370000|2022-01-05 04:36:10|4781.04|4780.44|4780.79|4780.19|4781.04|4780.44|4780.79|4780.19|37
1641357380000|2022-01-05 04:36:20|||||||||19
1641357390000|2022-01-05 04:36:30|||||||||27
1641357400000|2022-01-05 04:36:40|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|34
1641357410000|2022-01-05 04:36:50|||||||||4
1641357420000|2022-01-05 04:37:00|||||||||25
1641357430000|2022-01-05 04:37:10|4780.79|4780.19|4780.79|4780.19|4780.79|4780.19|4780.79|4780.19|16
1641357450000|2022-01-05 04:37:30|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|14
1641357460000|2022-01-05 04:37:40|4780.79|4780.19|4781.04|4780.44|4781.04|4780.44|4780.79|4780.19|25
1641357470000|2022-01-05 04:37:50|4780.79|4780.19|4780.79|4780.19|4780.91|4780.31|4780.79|4780.19|4
1641357480000|2022-01-05 04:38:00|4781.04|4780.44|4780.79|4780.19|4781.04|4780.44|4780.79|4780.19|10
1641357490000|2022-01-05 04:38:10|4780.91|4780.31|4781.04|4780.44|4781.04|4780.44|4780.79|4780.19|1
1641357500000|2022-01-05 04:38:20|||||||||8
1641357520000|2022-01-05 04:38:40|4780.79|4780.19|4780.79|4780.19|4780.79|4780.19|4780.79|4780.19|15
1641357530000|2022-01-05 04:38:50|||||||||12
1641357540000|2022-01-05 04:39:00|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|4780.79|4780.19|66
1641357570000|2022-01-05 04:39:30|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|60
1641357600000|2022-01-05 04:40:00|||||||||37
1641357610000|2022-01-05 04:40:10|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4
1641357640000|2022-01-05 04:40:40|||||||||2
1641357660000|2022-01-05 04:41:00|||||||||1
1641357670000|2022-01-05 04:41:10|||||||||11
1641357690000|2022-01-05 04:41:30|||||||||12
1641357700000|2022-01-05 04:41:40|||||||||2
1641357740000|2022-01-05 04:42:20|||||||||1
1641357750000|2022-01-05 04:42:30|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|25
1641357760000|2022-01-05 04:42:40|||||||||24
1641357790000|2022-01-05 04:43:10|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|12
1641357830000|2022-01-05 04:43:50|||||||||3
1641357850000|2022-01-05 04:44:10|||||||||7
1641357890000|2022-01-05 04:44:50|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|17
1641357900000|2022-01-05 04:45:00|4781.91|4781.31|4782.04|4781.44|4782.04|4781.44|4781.91|4781.31|17
1641357910000|2022-01-05 04:45:10|||||||||5
1641357930000|2022-01-05 04:45:30|||||||||3
1641357940000|2022-01-05 04:45:40|4781.91|4781.31|4781.91|4781.31|4781.91|4781.31|4781.91|4781.31|6
1641357950000|2022-01-05 04:45:50|4782.04|4781.44|4781.79|4781.19|4782.04|4781.44|4781.79|4781.19|7
1641357960000|2022-01-05 04:46:00|4781.91|4781.31|4782.04|4781.44|4782.04|4781.44|4781.91|4781.31|9
1641357990000|2022-01-05 04:46:30|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|5
1641358000000|2022-01-05 04:46:40|4781.91|4781.31|4782.04|4781.44|4782.04|4781.44|4781.91|4781.31|5
1641358020000|2022-01-05 04:47:00|4781.91|4781.31|4782.04|4781.44|4782.04|4781.44|4781.91|4781.31|37
1641358030000|2022-01-05 04:47:10|||||||||1
1641358040000|2022-01-05 04:47:20|4782.16|4781.56|4782.04|4781.44|4782.16|4781.56|4782.04|4781.44|6
1641358060000|2022-01-05 04:47:40|4782.16|4781.56|4782.16|4781.56|4782.16|4781.56|4782.16|4781.56|15
1641358070000|2022-01-05 04:47:50|4782.04|4781.44|4782.16|4781.56|4782.16|4781.56|4782.04|4781.44|0
1641358080000|2022-01-05 04:48:00|4782.04|4781.44|4782.29|4781.69|4782.29|4781.69|4782.04|4781.44|11
1641358090000|2022-01-05 04:48:10|||||||||2
1641358100000|2022-01-05 04:48:20|||||||||17
1641358110000|2022-01-05 04:48:30|||||||||13
1641358120000|2022-01-05 04:48:40|4782.41|4781.81|4782.29|4781.69|4782.54|4781.94|4782.29|4781.69|29
1641358140000|2022-01-05 04:49:00|||||||||24
1641358150000|2022-01-05 04:49:10|4782.41|4781.81|4782.54|4781.94|4782.54|4781.94|4782.41|4781.81|1
1641358170000|2022-01-05 04:49:30|4782.66|4782.06|4782.54|4781.94|4782.66|4782.06|4782.54|4781.94|12
1641358180000|2022-01-05 04:49:40|4782.66|4782.06|4782.66|4782.06|4782.66|4782.06|4782.66|4782.06|17
1641358190000|2022-01-05 04:49:50|4782.54|4781.94|4782.54|4781.94|4782.66|4782.06|4782.54|4781.94|9
1641358200000|2022-01-05 04:50:00|4782.66|4782.06|4782.54|4781.94|4782.79|4782.19|4782.54|4781.94|16
1641358210000|2022-01-05 04:50:10|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|4782.79|4782.19|8
1641358250000|2022-01-05 04:50:50|||||||||3
1641358260000|2022-01-05 04:51:00|||||||||5
1641358270000|2022-01-05 04:51:10|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|4782.54|4781.94|18
1641358300000|2022-01-05 04:51:40|||||||||8
1641358320000|2022-01-05 04:52:00|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|29
1641358330000|2022-01-05 04:52:10|||||||||2
1641358340000|2022-01-05 04:52:20|||||||||11
1641358350000|2022-01-05 04:52:30|4782.16|4781.56|4782.16|4781.56|4782.16|4781.56|4782.16|4781.56|25
1641358360000|2022-01-05 04:52:40|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|0
1641358370000|2022-01-05 04:52:50|||||||||1
1641358380000|2022-01-05 04:53:00|||||||||44
1641358390000|2022-01-05 04:53:10|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4782.16|4781.56|32
1641358400000|2022-01-05 04:53:20|||||||||19
1641358430000|2022-01-05 04:53:50|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|7
1641358440000|2022-01-05 04:54:00|4782.16|4781.56|4782.04|4781.44|4782.16|4781.56|4782.04|4781.44|12
1641358450000|2022-01-05 04:54:10|4781.79|4781.19|4782.04|4781.44|4782.04|4781.44|4781.79|4781.19|6
1641358470000|2022-01-05 04:54:30|||||||||1
1641358480000|2022-01-05 04:54:40|4781.91|4781.31|4782.04|4781.44|4782.04|4781.44|4781.91|4781.31|1
1641358500000|2022-01-05 04:55:00|4781.79|4781.19|4781.79|4781.19|4781.91|4781.31|4781.79|4781.19|2
1641358510000|2022-01-05 04:55:10|4781.91|4781.31|4781.91|4781.31|4782.04|4781.44|4781.91|4781.31|3
1641358520000|2022-01-05 04:55:20|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|4781.91|4781.31|2
1641358530000|2022-01-05 04:55:30|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|15
1641358540000|2022-01-05 04:55:40|||||||||2
1641358550000|2022-01-05 04:55:50|||||||||27
1641358560000|2022-01-05 04:56:00|||||||||9
1641358580000|2022-01-05 04:56:20|||||||||11
1641358590000|2022-01-05 04:56:30|||||||||2
1641358600000|2022-01-05 04:56:40|||||||||6
1641358610000|2022-01-05 04:56:50|4781.91|4781.31|4782.04|4781.44|4782.04|4781.44|4781.91|4781.31|14
1641358630000|2022-01-05 04:57:10|4781.91|4781.31|4781.79|4781.19|4781.91|4781.31|4781.66|4781.06|14
1641358650000|2022-01-05 04:57:30|||||||||4
1641358660000|2022-01-05 04:57:40|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|17
1641358680000|2022-01-05 04:58:00|4781.79|4781.19|4782.04|4781.44|4782.04|4781.44|4781.79|4781.19|22
1641358690000|2022-01-05 04:58:10|||||||||6
1641358770000|2022-01-05 04:59:30|||||||||2
1641358790000|2022-01-05 04:59:50|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|13
1641358800000|2022-01-05 05:00:00|4782.04|4781.44|4782.04|4781.44|4782.04|4781.44|4781.79|4781.19|51
1641358810000|2022-01-05 05:00:10|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|26
1641358820000|2022-01-05 05:00:20|4782.41|4781.81|4782.29|4781.69|4782.41|4781.81|4782.29|4781.69|16
1641358830000|2022-01-05 05:00:30|||||||||3
1641358840000|2022-01-05 05:00:40|4782.04|4781.44|4782.29|4781.69|4782.41|4781.81|4782.04|4781.44|164
1641358850000|2022-01-05 05:00:50|||||||||7
1641358860000|2022-01-05 05:01:00|4782.04|4781.44|4782.04|4781.44|4782.16|4781.56|4782.04|4781.44|26
1641358870000|2022-01-05 05:01:10|||||||||4
1641358880000|2022-01-05 05:01:20|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|21
1641358890000|2022-01-05 05:01:30|||||||||5
1641358900000|2022-01-05 05:01:40|||||||||5
1641358910000|2022-01-05 05:01:50|4781.66|4781.06|4781.79|4781.19|4781.79|4781.19|4781.66|4781.06|7
1641358920000|2022-01-05 05:02:00|||||||||2
1641358940000|2022-01-05 05:02:20|4781.66|4781.06|4781.54|4780.94|4781.79|4781.19|4781.54|4780.94|17
1641358950000|2022-01-05 05:02:30|4781.29|4780.69|4780.79|4780.19|4781.29|4780.69|4780.79|4780.19|147
1641358960000|2022-01-05 05:02:40|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|4780.79|4780.19|63
1641358970000|2022-01-05 05:02:50|4780.91|4780.31|4781.04|4780.44|4781.04|4780.44|4780.79|4780.19|19
1641358980000|2022-01-05 05:03:00|4780.79|4780.19|4780.54|4779.94|4780.79|4780.19|4780.54|4779.94|26
1641358990000|2022-01-05 05:03:10|||||||||21
1641359000000|2022-01-05 05:03:20|4780.79|4780.19|4780.79|4780.19|4780.79|4780.19|4780.54|4779.94|54
1641359010000|2022-01-05 05:03:30|4780.54|4779.94|4780.66|4780.06|4780.79|4780.19|4780.54|4779.94|48
1641359020000|2022-01-05 05:03:40|4780.54|4779.94|4780.54|4779.94|4780.66|4780.06|4780.54|4779.94|6
1641359030000|2022-01-05 05:03:50|4780.66|4780.06|4780.79|4780.19|4780.79|4780.19|4780.54|4779.94|28
1641359040000|2022-01-05 05:04:00|||||||||2
1641359050000|2022-01-05 05:04:10|4780.54|4779.94|4780.79|4780.19|4780.79|4780.19|4780.54|4779.94|32
1641359060000|2022-01-05 05:04:20|||||||||1
1641359070000|2022-01-05 05:04:30|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|24
1641359090000|2022-01-05 05:04:50|4781.16|4780.56|4781.29|4780.69|4781.29|4780.69|4781.04|4780.44|29
1641359100000|2022-01-05 05:05:00|4781.16|4780.56|4781.29|4780.69|4781.29|4780.69|4781.04|4780.44|20
1641359110000|2022-01-05 05:05:10|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|15
1641359130000|2022-01-05 05:05:30|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|7
1641359160000|2022-01-05 05:06:00|4781.04|4780.44|4781.29|4780.69|4781.29|4780.69|4781.04|4780.44|40
1641359180000|2022-01-05 05:06:20|||||||||15
1641359190000|2022-01-05 05:06:30|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|12
1641359200000|2022-01-05 05:06:40|4781.16|4780.56|4781.29|4780.69|4781.29|4780.69|4781.04|4780.44|9
1641359210000|2022-01-05 05:06:50|||||||||2
1641359220000|2022-01-05 05:07:00|4781.04|4780.44|4781.29|4780.69|4781.29|4780.69|4781.04|4780.44|57
1641359230000|2022-01-05 05:07:10|4781.16|4780.56|4781.04|4780.44|4781.16|4780.56|4781.04|4780.44|10
1641359240000|2022-01-05 05:07:20|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|4781.16|4780.56|29
1641359250000|2022-01-05 05:07:30|||||||||3
1641359270000|2022-01-05 05:07:50|4781.16|4780.56|4781.04|4780.44|4781.29|4780.69|4781.04|4780.44|5
1641359280000|2022-01-05 05:08:00|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|6
1641359290000|2022-01-05 05:08:10|||||||||2
1641359300000|2022-01-05 05:08:20|||||||||1
1641359330000|2022-01-05 05:08:50|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|17
1641359340000|2022-01-05 05:09:00|4780.79|4780.19|4780.79|4780.19|4780.79|4780.19|4780.79|4780.19|23
1641359350000|2022-01-05 05:09:10|4780.54|4779.94|4780.54|4779.94|4780.54|4779.94|4780.54|4779.94|26
1641359360000|2022-01-05 05:09:20|||||||||3
1641359370000|2022-01-05 05:09:30|4780.29|4779.69|4780.04|4779.44|4780.29|4779.69|4780.04|4779.44|187
1641359380000|2022-01-05 05:09:40|||||||||35
1641359390000|2022-01-05 05:09:50|4780.54|4779.94|4780.54|4779.94|4780.54|4779.94|4780.54|4779.94|55
1641359400000|2022-01-05 05:10:00|4780.79|4780.19|4780.79|4780.19|4780.79|4780.19|4780.79|4780.19|31
1641359410000|2022-01-05 05:10:10|||||||||9
1641359420000|2022-01-05 05:10:20|4780.54|4779.94|4780.54|4779.94|4780.54|4779.94|4780.54|4779.94|37
1641359430000|2022-01-05 05:10:30|4780.79|4780.19|4780.66|4780.06|4780.79|4780.19|4780.66|4780.06|64
1641359440000|2022-01-05 05:10:40|4780.79|4780.19|4781.04|4780.44|4781.04|4780.44|4780.79|4780.19|14
1641359460000|2022-01-05 05:11:00|4780.79|4780.19|4780.79|4780.19|4780.91|4780.31|4780.79|4780.19|17
1641359470000|2022-01-05 05:11:10|||||||||17
1641359480000|2022-01-05 05:11:20|||||||||3
1641359490000|2022-01-05 05:11:30|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|10
1641359510000|2022-01-05 05:11:50|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|30
1641359520000|2022-01-05 05:12:00|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|10
1641359530000|2022-01-05 05:12:10|4781.16|4780.56|4781.04|4780.44|4781.16|4780.56|4781.04|4780.44|14
1641359560000|2022-01-05 05:12:40|4781.16|4780.56|4781.29|4780.69|4781.29|4780.69|4781.16|4780.56|8
1641359580000|2022-01-05 05:13:00|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4781.41|4780.81|44
1641359590000|2022-01-05 05:13:10|||||||||2
1641359600000|2022-01-05 05:13:20|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|4781.79|4781.19|5
1641359610000|2022-01-05 05:13:30|4781.54|4780.94|4781.54|4780.94|4781.66|4781.06|4781.54|4780.94|16
1641359620000|2022-01-05 05:13:40|4781.79|4781.19|4781.54|4780.94|4781.79|4781.19|4781.54|4780.94|7
1641359630000|2022-01-05 05:13:50|4781.66|4781.06|4781.79|4781.19|4781.79|4781.19|4781.54|4780.94|3
1641359640000|2022-01-05 05:14:00|||||||||1
1641359650000|2022-01-05 05:14:10|4781.91|4781.31|4782.04|4781.44|4782.04|4781.44|4781.91|4781.31|21
1641359660000|2022-01-05 05:14:20|4781.79|4781.19|4781.91|4781.31|4781.91|4781.31|4781.79|4781.19|9
1641359670000|2022-01-05 05:14:30|4781.79|4781.19|4781.79|4781.19|4781.91|4781.31|4781.79|4781.19|0
1641359680000|2022-01-05 05:14:40|||||||||1
1641359690000|2022-01-05 05:14:50|4782.04|4781.44|4781.79|4781.19|4782.04|4781.44|4781.79|4781.19|11
1641359700000|2022-01-05 05:15:00|4782.04|4781.44|4781.79|4781.19|4782.04|4781.44|4781.79|4781.19|9
1641359710000|2022-01-05 05:15:10|4781.91|4781.31|4781.79|4781.19|4781.91|4781.31|4781.79|4781.19|4
1641359730000|2022-01-05 05:15:30|4781.66|4781.06|4781.54|4780.94|4781.66|4781.06|4781.54|4780.94|35
1641359740000|2022-01-05 05:15:40|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|24
1641359750000|2022-01-05 05:15:50|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|4781.54|4780.94|11
1641359760000|2022-01-05 05:16:00|4781.41|4780.81|4781.54|4780.94|4781.54|4780.94|4781.41|4780.81|3
1641359790000|2022-01-05 05:16:30|||||||||25
1641359820000|2022-01-05 05:17:00|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|4781.29|4780.69|13
1641359840000|2022-01-05 05:17:20|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|4781.04|4780.44|13
1641359850000|2022-01-05 05:17:30|4780.91|4780.31|4780.91|4780.31|4780.91|4780.31|4780.91|4780.31|13
1641359860000|2022-01-05 05:17:40|4780.79|4780.19|4781.04|4780.44|4781.04|4780.44|4780.79|4780.19|29
1641359870000|2022-01-05 05:17:50|4780.91|4780.31|4780.91|4780.31|4781.04|4780.44|4780.79|4780.19|8
1641359880000|2022-01-05 05:18:00|4780.79|4780.19|4780.29|4779.69|4780.91|4780.31|4780.29|4779.69|67
1641359890000|2022-01-05 05:18:10|||||||||51
1641359920000|2022-01-05 05:18:40|||||||||13
1641359930000|2022-01-05 05:18:50|||||||||2
1641359940000|2022-01-05 05:19:00|4780.16|4779.56|4780.04|4779.44|4780.29|4779.69|4780.04|4779.44|17
1641359950000|2022-01-05 05:19:10|4780.16|4779.56|4780.29|4779.69|4780.29|4779.69|4780.04|4779.44|28
1641359960000|2022-01-05 05:19:20|4780.41|4779.81|4780.41|4779.81|4780.41|4779.81|4780.41|4779.81|11
1641359970000|2022-01-05 05:19:30|4780.29|4779.69|4780.29|4779.69|4780.29|4779.69|4780.29|4779.69|2
1641359980000|2022-01-05 05:19:40|||||||||3
1641360000000|2022-01-05 05:20:00|||||||||3
1641360010000|2022-01-05 05:20:10|||||||||1
1641360020000|2022-01-05 05:20:20|||||||||21
1641360030000|2022-01-05 05:20:30|4780.54|4779.94|4780.54|4779.94|4780.54|4779.94|4780.54|4779.94|3
1641360040000|2022-01-05 05:20:40|4780.41|4779.81|4780.29|4779.69|4780.54|4779.94|4780.29|4779.69|24
1641360050000|2022-01-05 05:20:50|||||||||5
1641360060000|2022-01-05 05:21:00|||||||||3
1641360070000|2022-01-05 05:21:10|4780.41|4779.81|4779.79|4779.19|4780.54|4779.94|4779.79|4779.19|122
1641360080000|2022-01-05 05:21:20|4780.04|4779.44|4780.04|4779.44|4780.04|4779.44|4780.04|4779.44|10
1641360110000|2022-01-05 05:21:50|||||||||6
1641360120000|2022-01-05 05:22:00|4779.79|4779.19|4779.79|4779.19|4779.79|4779.19|4779.79|4779.19|28
1641360130000|2022-01-05 05:22:10|||||||||3
1641360140000|2022-01-05 05:22:20|4779.54|4778.94|4779.54|4778.94|4779.54|4778.94|4779.54|4778.94|99
1641360150000|2022-01-05 05:22:30|4779.29|4778.69|4779.29|4778.69|4779.29|4778.69|4779.29|4778.69|59
1641360160000|2022-01-05 05:22:40|||||||||38
1641360170000|2022-01-05 05:22:50|4779.54|4778.94|4779.54|4778.94|4779.54|4778.94|4779.54|4778.94|36
1641360180000|2022-01-05 05:23:00|4779.16|4778.56|4779.04|4778.44|4779.16|4778.56|4779.04|4778.44|33
1641360190000|2022-01-05 05:23:10|||||||||14
1641360200000|2022-01-05 05:23:20|4779.29|4778.69|4779.04|4778.44|4779.29|4778.69|4779.04|4778.44|23
1641360220000|2022-01-05 05:23:40|||||||||9
1641360230000|2022-01-05 05:23:50|4779.29|4778.69|4778.54|4777.94|4779.29|4778.69|4778.54|4777.94|115
1641360240000|2022-01-05 05:24:00|4778.29|4777.69|4778.54|4777.94|4778.54|4777.94|4778.29|4777.69|99
1641360250000|2022-01-05 05:24:10|||||||||8
1641360260000|2022-01-05 05:24:20|||||||||1
1641360280000|2022-01-05 05:24:40|4778.79|4778.19|4778.79|4778.19|4778.79|4778.19|4778.79|4778.19|56
1641360290000|2022-01-05 05:24:50|4778.91|4778.31|4778.79|4778.19|4778.91|4778.31|4778.79|4778.19|12
1641360300000|2022-01-05 05:25:00|4779.04|4778.44|4779.54|4778.94|4779.54|4778.94|4779.04|4778.44|72
1641360310000|2022-01-05 05:25:10|4779.79|4779.19|4779.79|4779.19|4779.79|4779.19|4779.79|4779.19|24
1641360320000|2022-01-05 05:25:20|||||||||12
1641360330000|2022-01-05 05:25:30|||||||||2
1641360340000|2022-01-05 05:25:40|4780.04|4779.44|4780.04|4779.44|4780.04|4779.44|4780.04|4779.44|28
1641360360000|2022-01-05 05:26:00|4779.79|4779.19|4780.04|4779.44|4780.04|4779.44|4779.79|4779.19|33
1641360370000|2022-01-05 05:26:10|4779.79|4779.19|4779.79|4779.19|4780.04|4779.44|4779.79|4779.19|27
1641360380000|2022-01-05 05:26:20|4779.54|4778.94|4779.54|4778.94|4779.79|4779.19|4779.54|4778.94|10
1641360420000|2022-01-05 05:27:00|||||||||17
1641360430000|2022-01-05 05:27:10|||||||||9
1641360440000|2022-01-05 05:27:20|4779.29|4778.69|4779.04|4778.44|4779.29|4778.69|4779.04|4778.44|17
1641360450000|2022-01-05 05:27:30|4778.79|4778.19|4778.79|4778.19|4778.79|4778.19|4778.79|4778.19|14
1641360460000|2022-01-05 05:27:40|||||||||1
1641360470000|2022-01-05 05:27:50|4778.54|4777.94|4778.54|4777.94|4778.79|4778.19|4778.54|4777.94|39
1641360480000|2022-01-05 05:28:00|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|4777.79|4777.19|115
1641360490000|2022-01-05 05:28:10|4778.41|4777.81|4778.29|4777.69|4778.54|4777.94|4778.29|4777.69|21
1641360500000|2022-01-05 05:28:20|4777.79|4777.19|4777.91|4777.31|4777.91|4777.31|4777.79|4777.19|16
1641360510000|2022-01-05 05:28:30|4778.04|4777.44|4777.79|4777.19|4778.04|4777.44|4777.79|4777.19|106
1641360520000|2022-01-05 05:28:40|4778.04|4777.44|4778.04|4777.44|4778.04|4777.44|4777.91|4777.31|17
1641360530000|2022-01-05 05:28:50|4777.91|4777.31|4777.79|4777.19|4777.91|4777.31|4777.79|4777.19|3
1641360540000|2022-01-05 05:29:00|4777.54|4776.94|4777.04|4776.44|4777.54|4776.94|4776.54|4775.94|390
1641360550000|2022-01-05 05:29:10|4776.91|4776.31|4776.79|4776.19|4777.04|4776.44|4776.79|4776.19|19
1641360560000|2022-01-05 05:29:20|4777.04|4776.44|4777.16|4776.56|4777.29|4776.69|4777.04|4776.44|41
1641360570000|2022-01-05 05:29:30|4777.29|4776.69|4777.04|4776.44|4777.29|4776.69|4777.04|4776.44|9
1641360580000|2022-01-05 05:29:40|4777.16|4776.56|4777.16|4776.56|4777.16|4776.56|4777.04|4776.44|26
1641360590000|2022-01-05 05:29:50|4777.29|4776.69|4777.29|4776.69|4777.29|4776.69|4777.29|4776.69|7
1641360600000|2022-01-05 05:30:00|4777.54|4776.94|4777.79|4777.19|4777.79|4777.19|4777.54|4776.94|50
1641360610000|2022-01-05 05:30:10|4777.66|4777.06|4777.66|4777.06|4777.79|4777.19|4777.66|4777.06|21
1641360620000|2022-01-05 05:30:20|4777.79|4777.19|4777.79|4777.19|4777.79|4777.19|4777.79|4777.19|4
1641360630000|2022-01-05 05:30:30|4777.54|4776.94|4777.79|4777.19|4777.79|4777.19|4777.54|4776.94|64
1641360640000|2022-01-05 05:30:40|4778.29|4777.69|4778.29|4777.69|4778.79|4778.19|4778.29|4777.69|97
1641360650000|2022-01-05 05:30:50|4778.04|4777.44|4777.91|4777.31|4778.04|4777.44|4777.79|4777.19|83
1641360660000|2022-01-05 05:31:00|4778.04|4777.44|4778.29|4777.69|4778.29|4777.69|4777.91|4777.31|54
1641360670000|2022-01-05 05:31:10|4778.16|4777.56|4778.04|4777.44|4778.16|4777.56|4778.04|4777.44|8
1641360680000|2022-01-05 05:31:20|4777.91|4777.31|4777.79|4777.19|4777.91|4777.31|4777.66|4777.06|14
1641360690000|2022-01-05 05:31:30|4777.66|4777.06|4778.29|4777.69|4778.29|4777.69|4777.66|4777.06|22
1641360700000|2022-01-05 05:31:40|4778.16|4777.56|4778.04|4777.44|4778.16|4777.56|4778.04|4777.44|11
1641360720000|2022-01-05 05:32:00|4777.91|4777.31|4778.29|4777.69|4778.29|4777.69|4777.91|4777.31|18
1641360730000|2022-01-05 05:32:10|4778.16|4777.56|4778.29|4777.69|4778.29|4777.69|4778.16|4777.56|10
1641360750000|2022-01-05 05:32:30|4778.54|4777.94|4778.54|4777.94|4778.54|4777.94|4778.54|4777.94|24
1641360760000|2022-01-05 05:32:40|4778.41|4777.81|4778.54|4777.94|4778.54|4777.94|4778.29|4777.69|7
1641360770000|2022-01-05 05:32:50|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|5
1641360780000|2022-01-05 05:33:00|4778.04|4777.44|4778.29|4777.69|4778.29|4777.69|4778.04|4777.44|20
1641360790000|2022-01-05 05:33:10|4778.16|4777.56|4778.16|4777.56|4778.16|4777.56|4778.04|4777.44|8
1641360800000|2022-01-05 05:33:20|4778.04|4777.44|4778.04|4777.44|4778.29|4777.69|4778.04|4777.44|4
1641360810000|2022-01-05 05:33:30|||||||||2
1641360820000|2022-01-05 05:33:40|4777.91|4777.31|4777.91|4777.31|4777.91|4777.31|4777.79|4777.19|21
1641360830000|2022-01-05 05:33:50|4777.79|4777.19|4778.04|4777.44|4778.04|4777.44|4777.79|4777.19|7
1641360840000|2022-01-05 05:34:00|4777.79|4777.19|4777.79|4777.19|4777.79|4777.19|4777.79|4777.19|26
1641360850000|2022-01-05 05:34:10|4777.54|4776.94|4777.54|4776.94|4777.54|4776.94|4777.54|4776.94|6
1641360860000|2022-01-05 05:34:20|4777.79|4777.19|4777.54|4776.94|4777.79|4777.19|4777.54|4776.94|31
1641360870000|2022-01-05 05:34:30|4777.66|4777.06|4777.54|4776.94|4777.66|4777.06|4777.54|4776.94|10
1641360880000|2022-01-05 05:34:40|4777.41|4776.81|4777.54|4776.94|4777.54|4776.94|4777.29|4776.69|9
1641360890000|2022-01-05 05:34:50|||||||||2
1641360910000|2022-01-05 05:35:10|4777.79|4777.19|4777.79|4777.19|4777.79|4777.19|4777.79|4777.19|8
1641360930000|2022-01-05 05:35:30|4777.54|4776.94|4777.29|4776.69|4777.54|4776.94|4777.29|4776.69|22
1641360940000|2022-01-05 05:35:40|4777.04|4776.44|4777.04|4776.44|4777.04|4776.44|4777.04|4776.44|43
1641360950000|2022-01-05 05:35:50|4776.91|4776.31|4777.04|4776.44|4777.04|4776.44|4776.91|4776.31|15
1641360960000|2022-01-05 05:36:00|4776.79|4776.19|4776.79|4776.19|4776.79|4776.19|4776.79|4776.19|14
1641360970000|2022-01-05 05:36:10|4777.04|4776.44|4777.04|4776.44|4777.04|4776.44|4776.79|4776.19|18
1641360980000|2022-01-05 05:36:20|4777.29|4776.69|4777.29|4776.69|4777.29|4776.69|4777.29|4776.69|14
1641360990000|2022-01-05 05:36:30|4777.54|4776.94|4777.54|4776.94|4777.54|4776.94|4777.54|4776.94|27
1641361000000|2022-01-05 05:36:40|||||||||8
1641361010000|2022-01-05 05:36:50|||||||||4
1641361020000|2022-01-05 05:37:00|4777.79|4777.19|4777.79|4777.19|4777.79|4777.19|4777.79|4777.19|12
1641361030000|2022-01-05 05:37:10|4778.04|4777.44|4778.04|4777.44|4778.04|4777.44|4778.04|4777.44|10
1641361040000|2022-01-05 05:37:20|4777.79|4777.19|4777.79|4777.19|4777.79|4777.19|4777.79|4777.19|13
1641361080000|2022-01-05 05:38:00|4778.04|4777.44|4778.04|4777.44|4778.04|4777.44|4777.91|4777.31|18
1641361090000|2022-01-05 05:38:10|||||||||1
1641361100000|2022-01-05 05:38:20|4777.79|4777.19|4777.79|4777.19|4777.79|4777.19|4777.79|4777.19|4
1641361110000|2022-01-05 05:38:30|||||||||4
1641361120000|2022-01-05 05:38:40|4777.54|4776.94|4777.54|4776.94|4777.79|4777.19|4777.54|4776.94|31
1641361130000|2022-01-05 05:38:50|4777.79|4777.19|4777.79|4777.19|4777.79|4777.19|4777.79|4777.19|2
1641361140000|2022-01-05 05:39:00|4778.04|4777.44|4778.04|4777.44|4778.04|4777.44|4778.04|4777.44|14
1641361150000|2022-01-05 05:39:10|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|32
1641361160000|2022-01-05 05:39:20|4778.54|4777.94|4778.79|4778.19|4778.79|4778.19|4778.54|4777.94|22
1641361170000|2022-01-05 05:39:30|4779.04|4778.44|4779.04|4778.44|4779.04|4778.44|4779.04|4778.44|25
1641361180000|2022-01-05 05:39:40|4779.16|4778.56|4779.04|4778.44|4779.16|4778.56|4779.04|4778.44|18
1641361190000|2022-01-05 05:39:50|4778.79|4778.19|4779.04|4778.44|4779.04|4778.44|4778.79|4778.19|24
1641361200000|2022-01-05 05:40:00|4778.79|4778.19|4778.79|4778.19|4779.04|4778.44|4778.79|4778.19|18
1641361210000|2022-01-05 05:40:10|4779.04|4778.44|4779.29|4778.69|4779.29|4778.69|4779.04|4778.44|29
1641361230000|2022-01-05 05:40:30|4779.16|4778.56|4779.29|4778.69|4779.29|4778.69|4779.16|4778.56|43
1641361240000|2022-01-05 05:40:40|4779.41|4778.81|4779.54|4778.94|4779.54|4778.94|4779.41|4778.81|8
1641361250000|2022-01-05 05:40:50|4779.29|4778.69|4779.29|4778.69|4779.54|4778.94|4779.29|4778.69|19
1641361260000|2022-01-05 05:41:00|4779.54|4778.94|4779.54|4778.94|4779.54|4778.94|4779.29|4778.69|9
1641361270000|2022-01-05 05:41:10|4779.29|4778.69|4779.29|4778.69|4779.29|4778.69|4779.29|4778.69|1
1641361290000|2022-01-05 05:41:30|||||||||6
1641361300000|2022-01-05 05:41:40|||||||||2
1641361310000|2022-01-05 05:41:50|4779.04|4778.44|4779.04|4778.44|4779.04|4778.44|4779.04|4778.44|24
1641361320000|2022-01-05 05:42:00|4779.29|4778.69|4779.29|4778.69|4779.29|4778.69|4779.29|4778.69|8
1641361330000|2022-01-05 05:42:10|4779.54|4778.94|4779.54|4778.94|4779.54|4778.94|4779.41|4778.81|13
1641361340000|2022-01-05 05:42:20|4779.29|4778.69|4779.54|4778.94|4779.54|4778.94|4779.29|4778.69|2
1641361350000|2022-01-05 05:42:30|4779.29|4778.69|4779.29|4778.69|4779.41|4778.81|4779.29|4778.69|4
1641361360000|2022-01-05 05:42:40|||||||||1
1641361380000|2022-01-05 05:43:00|4779.04|4778.44|4779.29|4778.69|4779.29|4778.69|4779.04|4778.44|12
1641361390000|2022-01-05 05:43:10|4779.04|4778.44|4779.04|4778.44|4779.04|4778.44|4779.04|4778.44|3
1641361400000|2022-01-05 05:43:20|4779.29|4778.69|4779.29|4778.69|4779.29|4778.69|4779.16|4778.56|2
1641361420000|2022-01-05 05:43:40|4779.04|4778.44|4779.04|4778.44|4779.04|4778.44|4779.04|4778.44|13
1641361440000|2022-01-05 05:44:00|4779.29|4778.69|4779.04|4778.44|4779.29|4778.69|4779.04|4778.44|14
1641361450000|2022-01-05 05:44:10|4778.79|4778.19|4778.79|4778.19|4778.79|4778.19|4778.79|4778.19|14
1641361460000|2022-01-05 05:44:20|4778.66|4778.06|4778.54|4777.94|4778.66|4778.06|4778.54|4777.94|6
1641361470000|2022-01-05 05:44:30|||||||||11
1641361490000|2022-01-05 05:44:50|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|11
1641361500000|2022-01-05 05:45:00|4778.54|4777.94|4778.29|4777.69|4778.54|4777.94|4778.29|4777.69|11
1641361520000|2022-01-05 05:45:20|||||||||4
1641361530000|2022-01-05 05:45:30|4778.54|4777.94|4778.54|4777.94|4778.54|4777.94|4778.54|4777.94|11
1641361540000|2022-01-05 05:45:40|||||||||2
1641361550000|2022-01-05 05:45:50|4778.41|4777.81|4778.29|4777.69|4778.41|4777.81|4778.29|4777.69|15
1641361560000|2022-01-05 05:46:00|4778.54|4777.94|4778.29|4777.69|4778.54|4777.94|4778.29|4777.69|9
1641361570000|2022-01-05 05:46:10|4778.41|4777.81|4778.41|4777.81|4778.54|4777.94|4778.29|4777.69|6
1641361580000|2022-01-05 05:46:20|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|0
1641361590000|2022-01-05 05:46:30|4778.41|4777.81|4778.29|4777.69|4778.41|4777.81|4778.29|4777.69|3
1641361600000|2022-01-05 05:46:40|4778.16|4777.56|4778.04|4777.44|4778.16|4777.56|4778.04|4777.44|24
1641361610000|2022-01-05 05:46:50|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|3
1641361630000|2022-01-05 05:47:10|||||||||3
1641361640000|2022-01-05 05:47:20|||||||||1
1641361650000|2022-01-05 05:47:30|||||||||3
1641361660000|2022-01-05 05:47:40|||||||||3
1641361670000|2022-01-05 05:47:50|||||||||21
1641361690000|2022-01-05 05:48:10|4778.54|4777.94|4778.41|4777.81|4778.54|4777.94|4778.29|4777.69|12
1641361700000|2022-01-05 05:48:20|4778.54|4777.94|4778.54|4777.94|4778.54|4777.94|4778.54|4777.94|0
1641361710000|2022-01-05 05:48:30|||||||||3
1641361720000|2022-01-05 05:48:40|4778.79|4778.19|4778.54|4777.94|4778.79|4778.19|4778.54|4777.94|4
1641361730000|2022-01-05 05:48:50|4778.79|4778.19|4778.79|4778.19|4778.79|4778.19|4778.79|4778.19|2
1641361740000|2022-01-05 05:49:00|4778.66|4778.06|4778.79|4778.19|4778.79|4778.19|4778.66|4778.06|4
1641361750000|2022-01-05 05:49:10|4778.91|4778.31|4778.79|4778.19|4778.91|4778.31|4778.79|4778.19|8
1641361760000|2022-01-05 05:49:20|4779.04|4778.44|4778.79|4778.19|4779.04|4778.44|4778.79|4778.19|4
1641361770000|2022-01-05 05:49:30|4778.91|4778.31|4778.91|4778.31|4778.91|4778.31|4778.91|4778.31|3
1641361780000|2022-01-05 05:49:40|4778.79|4778.19|4779.04|4778.44|4779.04|4778.44|4778.79|4778.19|9
1641361790000|2022-01-05 05:49:50|4778.79|4778.19|4778.79|4778.19|4778.79|4778.19|4778.79|4778.19|14
1641361800000|2022-01-05 05:50:00|4778.66|4778.06|4778.66|4778.06|4778.79|4778.19|4778.66|4778.06|10
1641361810000|2022-01-05 05:50:10|4778.54|4777.94|4778.29|4777.69|4778.54|4777.94|4778.29|4777.69|11
1641361820000|2022-01-05 05:50:20|4778.41|4777.81|4778.54|4777.94|4778.54|4777.94|4778.41|4777.81|7
1641361830000|2022-01-05 05:50:30|||||||||1
1641361850000|2022-01-05 05:50:50|4778.29|4777.69|4778.04|4777.44|4778.29|4777.69|4778.04|4777.44|59
1641361860000|2022-01-05 05:51:00|||||||||20
1641361870000|2022-01-05 05:51:10|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|12
1641361880000|2022-01-05 05:51:20|||||||||2
1641361890000|2022-01-05 05:51:30|4778.41|4777.81|4778.54|4777.94|4778.54|4777.94|4778.41|4777.81|5
1641361900000|2022-01-05 05:51:40|4778.41|4777.81|4778.54|4777.94|4778.54|4777.94|4778.41|4777.81|4
1641361910000|2022-01-05 05:51:50|4778.29|4777.69|4778.54|4777.94|4778.54|4777.94|4778.29|4777.69|5
1641361920000|2022-01-05 05:52:00|4778.41|4777.81|4778.29|4777.69|4778.41|4777.81|4778.29|4777.69|9
1641361930000|2022-01-05 05:52:10|||||||||1
1641361950000|2022-01-05 05:52:30|4778.04|4777.44|4778.29|4777.69|4778.29|4777.69|4778.04|4777.44|10
1641361960000|2022-01-05 05:52:40|4778.54|4777.94|4778.54|4777.94|4778.54|4777.94|4778.41|4777.81|5
1641361970000|2022-01-05 05:52:50|4778.41|4777.81|4778.29|4777.69|4778.41|4777.81|4778.29|4777.69|0
1641362000000|2022-01-05 05:53:20|4778.54|4777.94|4778.54|4777.94|4778.54|4777.94|4778.54|4777.94|3
1641362010000|2022-01-05 05:53:30|||||||||2
1641362020000|2022-01-05 05:53:40|||||||||10
1641362030000|2022-01-05 05:53:50|||||||||6
1641362070000|2022-01-05 05:54:30|||||||||3
1641362080000|2022-01-05 05:54:40|||||||||1
1641362090000|2022-01-05 05:54:50|4778.79|4778.19|4778.54|4777.94|4778.79|4778.19|4778.54|4777.94|8
1641362100000|2022-01-05 05:55:00|4778.79|4778.19|4778.66|4778.06|4778.79|4778.19|4778.54|4777.94|14
1641362110000|2022-01-05 05:55:10|4778.54|4777.94|4778.54|4777.94|4778.66|4778.06|4778.54|4777.94|4
1641362130000|2022-01-05 05:55:30|||||||||4
1641362140000|2022-01-05 05:55:40|||||||||33
1641362160000|2022-01-05 05:56:00|4778.41|4777.81|4778.29|4777.69|4778.54|4777.94|4778.29|4777.69|26
1641362170000|2022-01-05 05:56:10|4778.41|4777.81|4778.54|4777.94|4778.54|4777.94|4778.41|4777.81|28
1641362180000|2022-01-05 05:56:20|4778.41|4777.81|4778.29|4777.69|4778.54|4777.94|4778.29|4777.69|10
1641362190000|2022-01-05 05:56:30|4778.54|4777.94|4778.54|4777.94|4778.54|4777.94|4778.54|4777.94|5
1641362200000|2022-01-05 05:56:40|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|6
1641362210000|2022-01-05 05:56:50|4778.41|4777.81|4778.29|4777.69|4778.54|4777.94|4778.29|4777.69|7
1641362220000|2022-01-05 05:57:00|4778.41|4777.81|4778.54|4777.94|4778.54|4777.94|4778.29|4777.69|5
1641362240000|2022-01-05 05:57:20|||||||||4
1641362270000|2022-01-05 05:57:50|||||||||4
1641362280000|2022-01-05 05:58:00|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|8
1641362290000|2022-01-05 05:58:10|||||||||13
1641362300000|2022-01-05 05:58:20|4778.54|4777.94|4778.29|4777.69|4778.54|4777.94|4778.29|4777.69|3
1641362320000|2022-01-05 05:58:40|4778.54|4777.94|4778.29|4777.69|4778.54|4777.94|4778.29|4777.69|7
1641362330000|2022-01-05 05:58:50|||||||||2
1641362340000|2022-01-05 05:59:00|||||||||5
1641362350000|2022-01-05 05:59:10|||||||||1
1641362370000|2022-01-05 05:59:30|4778.04|4777.44|4778.04|4777.44|4778.04|4777.44|4778.04|4777.44|17
1641362380000|2022-01-05 05:59:40|4778.29|4777.69|4778.04|4777.44|4778.29|4777.69|4778.04|4777.44|9
1641362390000|2022-01-05 05:59:50|4778.29|4777.69|4777.79|4777.19|4778.29|4777.69|4777.79|4777.19|46
1641362400000|2022-01-05 06:00:00|4778.04|4777.44|4778.04|4777.44|4778.04|4777.44|4778.04|4777.44|18
1641362410000|2022-01-05 06:00:10|4778.16|4777.56|4778.54|4777.94|4778.54|4777.94|4778.16|4777.56|39
1641362420000|2022-01-05 06:00:20|||||||||11
1641362430000|2022-01-05 06:00:30|4778.41|4777.81|4778.54|4777.94|4778.54|4777.94|4778.41|4777.81|15
1641362440000|2022-01-05 06:00:40|||||||||12
1641362450000|2022-01-05 06:00:50|||||||||1
1641362460000|2022-01-05 06:01:00|4778.29|4777.69|4778.04|4777.44|4778.29|4777.69|4778.04|4777.44|20
1641362470000|2022-01-05 06:01:10|4777.79|4777.19|4777.79|4777.19|4777.79|4777.19|4777.79|4777.19|7
1641362480000|2022-01-05 06:01:20|||||||||5
1641362490000|2022-01-05 06:01:30|4778.04|4777.44|4778.04|4777.44|4778.04|4777.44|4778.04|4777.44|4
1641362500000|2022-01-05 06:01:40|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|6
1641362520000|2022-01-05 06:02:00|4778.54|4777.94|4778.16|4777.56|4778.54|4777.94|4778.16|4777.56|44
1641362530000|2022-01-05 06:02:10|4778.04|4777.44|4778.04|4777.44|4778.04|4777.44|4778.04|4777.44|0
1641362540000|2022-01-05 06:02:20|||||||||3
1641362550000|2022-01-05 06:02:30|4778.16|4777.56|4778.29|4777.69|4778.29|4777.69|4778.16|4777.56|7
1641362560000|2022-01-05 06:02:40|||||||||1
1641362570000|2022-01-05 06:02:50|4778.16|4777.56|4778.16|4777.56|4778.29|4777.69|4778.16|4777.56|4
1641362580000|2022-01-05 06:03:00|4778.04|4777.44|4778.29|4777.69|4778.29|4777.69|4778.04|4777.44|23
1641362600000|2022-01-05 06:03:20|||||||||2
1641362640000|2022-01-05 06:04:00|||||||||2
1641362650000|2022-01-05 06:04:10|4778.04|4777.44|4778.29|4777.69|4778.29|4777.69|4778.04|4777.44|18
1641362660000|2022-01-05 06:04:20|||||||||1
1641362680000|2022-01-05 06:04:40|4778.54|4777.94|4778.54|4777.94|4778.54|4777.94|4778.54|4777.94|8
1641362690000|2022-01-05 06:04:50|||||||||13
1641362700000|2022-01-05 06:05:00|||||||||1
1641362710000|2022-01-05 06:05:10|4778.79|4778.19|4778.54|4777.94|4778.79|4778.19|4778.54|4777.94|17
1641362720000|2022-01-05 06:05:20|4778.66|4778.06|4778.54|4777.94|4778.79|4778.19|4778.54|4777.94|26
1641362730000|2022-01-05 06:05:30|||||||||2
1641362740000|2022-01-05 06:05:40|4778.66|4778.06|4778.79|4778.19|4778.79|4778.19|4778.66|4778.06|8
1641362750000|2022-01-05 06:05:50|||||||||1
1641362760000|2022-01-05 06:06:00|4778.54|4777.94|4778.54|4777.94|4778.54|4777.94|4778.54|4777.94|22
1641362780000|2022-01-05 06:06:20|4778.79|4778.19|4778.54|4777.94|4778.79|4778.19|4778.54|4777.94|7
1641362790000|2022-01-05 06:06:30|||||||||4
1641362810000|2022-01-05 06:06:50|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|12
1641362820000|2022-01-05 06:07:00|||||||||5
1641362830000|2022-01-05 06:07:10|||||||||2
1641362840000|2022-01-05 06:07:20|4778.16|4777.56|4778.29|4777.69|4778.29|4777.69|4778.16|4777.56|23
1641362860000|2022-01-05 06:07:40|||||||||1
1641362870000|2022-01-05 06:07:50|4778.16|4777.56|4778.04|4777.44|4778.16|4777.56|4778.04|4777.44|11
1641362880000|2022-01-05 06:08:00|4777.79|4777.19|4777.79|4777.19|4777.79|4777.19|4777.79|4777.19|25
1641362890000|2022-01-05 06:08:10|||||||||3
1641362900000|2022-01-05 06:08:20|||||||||3
1641362910000|2022-01-05 06:08:30|||||||||30
1641362920000|2022-01-05 06:08:40|||||||||22
1641362930000|2022-01-05 06:08:50|4777.66|4777.06|4777.54|4776.94|4777.66|4777.06|4777.54|4776.94|4
1641362940000|2022-01-05 06:09:00|||||||||1
1641362950000|2022-01-05 06:09:10|4777.29|4776.69|4777.29|4776.69|4777.29|4776.69|4777.29|4776.69|48
1641362960000|2022-01-05 06:09:20|4777.54|4776.94|4777.04|4776.44|4777.54|4776.94|4777.04|4776.44|27
1641362970000|2022-01-05 06:09:30|4776.79|4776.19|4776.79|4776.19|4776.79|4776.19|4776.79|4776.19|45
1641362980000|2022-01-05 06:09:40|4776.54|4775.94|4776.29|4775.69|4776.79|4776.19|4776.29|4775.69|224
1641362990000|2022-01-05 06:09:50|4776.54|4775.94|4776.79|4776.19|4776.79|4776.19|4776.54|4775.94|30
1641363000000|2022-01-05 06:10:00|4776.91|4776.31|4777.04|4776.44|4777.04|4776.44|4776.91|4776.31|23
1641363010000|2022-01-05 06:10:10|||||||||12
1641363020000|2022-01-05 06:10:20|||||||||2
1641363030000|2022-01-05 06:10:30|||||||||6
1641363040000|2022-01-05 06:10:40|||||||||1
1641363050000|2022-01-05 06:10:50|4777.16|4776.56|4777.29|4776.69|4777.29|4776.69|4777.16|4776.56|37
1641363060000|2022-01-05 06:11:00|4777.54|4776.94|4777.54|4776.94|4777.54|4776.94|4777.54|4776.94|49
1641363080000|2022-01-05 06:11:20|4777.41|4776.81|4777.29|4776.69|4777.41|4776.81|4777.29|4776.69|31
1641363090000|2022-01-05 06:11:30|4777.54|4776.94|4777.54|4776.94|4777.54|4776.94|4777.54|4776.94|9
1641363100000|2022-01-05 06:11:40|4777.41|4776.81|4777.54|4776.94|4777.54|4776.94|4777.41|4776.81|7
1641363110000|2022-01-05 06:11:50|||||||||2
1641363120000|2022-01-05 06:12:00|||||||||1
1641363130000|2022-01-05 06:12:10|||||||||1
1641363140000|2022-01-05 06:12:20|||||||||2
1641363150000|2022-01-05 06:12:30|4777.79|4777.19|4778.29|4777.69|4778.29|4777.69|4777.79|4777.19|67
1641363160000|2022-01-05 06:12:40|4778.54|4777.94|4778.54|4777.94|4778.54|4777.94|4778.29|4777.69|54
1641363170000|2022-01-05 06:12:50|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|4778.29|4777.69|10
1641363180000|2022-01-05 06:13:00|4778.41|4777.81|4778.29|4777.69|4778.54|4777.94|4778.29|4777.69|7
1641363190000|2022-01-05 06:13:10|4778.54|4777.94|4778.54|4777.94|4778.54|4777.94|4778.54|4777.94|10
1641363200000|2022-01-05 06:13:20|4778.79|4778.19|4778.79|4778.19|4778.79|4778.19|4778.79|4778.19|5
1641363210000|2022-01-05 06:13:30|4778.66|4778.06|4778.54|4777.94|4778.66|4778.06|4778.54|4777.94|9
1641363220000|2022-01-05 06:13:40|||||||||7
1641363230000|2022-01-05 06:13:50|4778.29|4777.69|4778.29|4777.69|4778.41|4777.81|4778.29|4777.69|4
1641363240000|2022-01-05 06:14:00|4778.54|4777.94|4778.54|4777.94|4778.54|4777.94|4778.54|4777.94|9
1641363250000|2022-01-05 06:14:10|4778.41|4777.81|4778.29|4777.69|4778.41|4777.81|4778.29|4777.69|8
1641363260000|2022-01-05 06:14:20|||||||||1
1641363270000|2022-01-05 06:14:30|4778.41|4777.81|4778.54|4777.94|4778.54|4777.94|4778.41|4777.81|43
1641363290000|2022-01-05 06:14:50|4778.66|4778.06|4778.79|4778.19|4778.79|4778.19|4778.54|4777.94|7
1641363300000|2022-01-05 06:15:00|||||||||21
1641363310000|2022-01-05 06:15:10|4778.91|4778.31|4779.04|4778.44|4779.04|4778.44|4778.79|4778.19|30
1641363320000|2022-01-05 06:15:20|4779.29|4778.69|4779.29|4778.69|4779.29|4778.69|4779.29|4778.69|40
1641363330000|2022-01-05 06:15:30|4779.04|4778.44|4779.16|4778.56|4779.16|4778.56|4779.04|4778.44|26
1641363340000|2022-01-05 06:15:40|4779.04|4778.44|4779.04|4778.44|4779.04|4778.44|4779.04|4778.44|0
1641363360000|2022-01-05 06:16:00|4778.79|4778.19|4778.91|4778.31|4778.91|4778.31|4778.79|4778.19|40
1641363370000|2022-01-05 06:16:10|4778.79|4778.19|4778.79|4778.19|4778.79|4778.19|4778.79|4778.19|0
1641363380000|2022-01-05 06:16:20|4778.91|4778.31|4778.91|4778.31|4778.91|4778.31|4778.91|4778.31|8
1641363390000|2022-01-05 06:16:30|4778.79|4778.19|4778.79|4778.19|4778.79|4778.19|4778.79|4778.19|4
1641363400000|2022-01-05 06:16:40|4778.54|4777.94|4778.79|4778.19|4778.79|4778.19|4778.54|4777.94|15
1641363410000|2022-01-05 06:16:50|4778.54|4777.94|4778.79|4778.19|4778.79|4778.19|4778.54|4777.94|4
1641363420000|2022-01-05 06:17:00|||||||||2
1641363430000|2022-01-05 06:17:10|4778.91|4778.31|4778.79|4778.19|4778.91|4778.31|4778.79|4778.19|2
1641363440000|2022-01-05 06:17:20|4779.04|4778.44|4779.04|4778.44|4779.04|4778.44|4779.04|4778.44|3
1641363450000|2022-01-05 06:17:30|4779.16|4778.56|4779.29|4778.69|4779.29|4778.69|4779.16|4778.56|20
1641363460000|2022-01-05 06:17:40|||||||||6
1641363470000|2022-01-05 06:17:50|4779.16|4778.56|4779.54|4778.94|4779.54|4778.94|4779.04|4778.44|49
1641363480000|2022-01-05 06:18:00|4779.29|4778.69|4779.54|4778.94|4779.54|4778.94|4779.29|4778.69|11
1641363490000|2022-01-05 06:18:10|4779.66|4779.06|4779.54|4778.94|4779.66|4779.06|4779.54|4778.94|9
1641363510000|2022-01-05 06:18:30|4779.29|4778.69|4779.29|4778.69|4779.29|4778.69|4779.29|4778.69|5
1641363520000|2022-01-05 06:18:40|4779.41|4778.81|4779.41|4778.81|4779.41|4778.81|4779.41|4778.81|3
1641363530000|2022-01-05 06:18:50|4779.29|4778.69|4779.29|4778.69|4779.29|4778.69|4779.29|4778.69|0
1641363540000|2022-01-05 06:19:00|4779.54|4778.94|4779.54|4778.94|4779.54|4778.94|4779.54|4778.94|1
1641363550000|2022-01-05 06:19:10|||||||||2
1641363570000|2022-01-05 06:19:30|4779.29|4778.69|4779.29|4778.69|4779.29|4778.69|4779.29|4778.69|17
1641363580000|2022-01-05 06:19:40|4779.41|4778.81|4779.29|4778.69|4779.41|4778.81|4779.29|4778.69|18
1641363600000|2022-01-05 06:20:00|||||||||3
1641363610000|2022-01-05 06:20:10|||||||||11
1641363650000|2022-01-05 06:20:50|4779.54|4778.94|4779.54|4778.94|4779.54|4778.94|4779.54|4778.94|6
1641363660000|2022-01-05 06:21:00|4779.66|4779.06|4779.79|4779.19|4779.79|4779.19|4779.66|4779.06|24
1641363670000|2022-01-05 06:21:10|4780.04|4779.44|4780.04|4779.44|4780.04|4779.44|4780.04|4779.44|41
1641363680000|2022-01-05 06:21:20|4780.29|4779.69|4780.29|4779.69|4780.29|4779.69|4780.29|4779.69|13
1641363690000|2022-01-05 06:21:30|||||||||29
1641363700000|2022-01-05 06:21:40|4780.04|4779.44|4780.04|4779.44|4780.04|4779.44|4780.04|4779.44|22
1641363710000|2022-01-05 06:21:50|4779.79|4779.19|4779.79|4779.19|4779.79|4779.19|4779.79|4779.19|21
1641363720000|2022-01-05 06:22:00|4779.91|4779.31|4779.79|4779.19|4779.91|4779.31|4779.79|4779.19|5
1641363750000|2022-01-05 06:22:30|4779.54|4778.94|4779.54|4778.94|4779.54|4778.94|4779.54|4778.94|13
1641363770000|2022-01-05 06:22:50|4779.79|4779.19|4779.79|4779.19|4779.79|4779.19|4779.79|4779.19|10
1641363780000|2022-01-05 06:23:00|||||||||2
1641363790000|2022-01-05 06:23:10|||||||||1
1641363820000|2022-01-05 06:23:40|4780.04|4779.44|4780.04|4779.44|4780.04|4779.44|4779.79|4779.19|28
1641363830000|2022-01-05 06:23:50|4780.29|4779.69|4780.04|4779.44|4780.29|4779.69|4780.04|4779.44|6
1641363840000|2022-01-05 06:24:00|4780.16|4779.56|4780.16|4779.56|4780.16|4779.56|4780.16|4779.56|4
1641363850000|2022-01-05 06:24:10|4780.29|4779.69|4780.29|4779.69|4780.29|4779.69|4780.29|4779.69|0
1641363870000|2022-01-05 06:24:30|||||||||5
1641363920000|2022-01-05 06:25:20|4780.04|4779.44|4780.29|4779.69|4780.29|4779.69|4780.04|4779.44|38
1641363930000|2022-01-05 06:25:30|4780.16|4779.56|4780.16|4779.56|4780.16|4779.56|4780.16|4779.56|4
1641363940000|2022-01-05 06:25:40|4780.04|4779.44|4780.04|4779.44|4780.16|4779.56|4780.04|4779.44|1
1641363950000|2022-01-05 06:25:50|4780.16|4779.56|4780.04|4779.44|4780.16|4779.56|4780.04|4779.44|2
1641363960000|2022-01-05 06:26:00|4779.79|4779.19|4779.91|4779.31|4779.91|4779.31|4779.79|4779.19|59
1641363970000|2022-01-05 06:26:10|4780.04|4779.44|4780.04|4779.44|4780.04|4779.44|4779.91|4779.31|1
1641363980000|2022-01-05 06:26:20|4779.91|4779.31|4779.79|4779.19|4779.91|4779.31|4779.79|4779.19|11
1641364000000|2022-01-05 06:26:40|||||||||3
1641364010000|2022-01-05 06:26:50|4779.54|4778.94|4779.54|4778.94|4779.54|4778.94|4779.54|4778.94|28
1641364020000|2022-01-05 06:27:00|4779.79|4779.19|4779.79|4779.19|4779.79|4779.19|4779.66|4779.06|5
1641364030000|2022-01-05 06:27:10|4779.91|4779.31|4780.04|4779.44|4780.04|4779.44|4779.91|4779.31|2
1641364050000|2022-01-05 06:27:30|4779.91|4779.31|4779.79|4779.19|4780.04|4779.44|4779.79|4779.19|13
1641364080000|2022-01-05 06:28:00|4779.54|4778.94|4779.79|4779.19|4779.79|4779.19|4779.54|4778.94|3
1641364130000|2022-01-05 06:28:50|4779.54|4778.94|4779.79|4779.19|4779.79|4779.19|4779.54|4778.94|3
1641364140000|2022-01-05 06:29:00|4779.66|4779.06|4779.54|4778.94|4779.66|4779.06|4779.54|4778.94|20
1641364150000|2022-01-05 06:29:10|4779.66|4779.06|4779.54|4778.94|4779.66|4779.06|4779.54|4778.94|3
1641364160000|2022-01-05 06:29:20|4779.66|4779.06|4779.66|4779.06|4779.66|4779.06|4779.54|4778.94|2
1641364170000|2022-01-05 06:29:30|4779.79|4779.19|4779.79|4779.19|4779.79|4779.19|4779.66|4779.06|0
1641364180000|2022-01-05 06:29:40|4779.54|4778.94|4779.79|4779.19|4779.79|4779.19|4779.54|4778.94|5
1641364190000|2022-01-05 06:29:50|4779.66|4779.06|4779.79|4779.19|4779.79|4779.19|4779.66|4779.06|10
1641364200000|2022-01-05 06:30:00|||||||||10
1641364210000|2022-01-05 06:30:10|4779.54|4778.94|4779.29|4778.69|4779.54|4778.94|4779.29|4778.69|41
1641364220000|2022-01-05 06:30:20|4779.54|4778.94|4779.54|4778.94|4779.54|4778.94|4779.54|4778.94|19
1641364230000|2022-01-05 06:30:30|4779.66|4779.06|4779.79|4779.19|4779.79|4779.19|4779.54|4778.94|24
1641364260000|2022-01-05 06:31:00|||||||||5
1641364270000|2022-01-05 06:31:10|4779.91|4779.31|4779.79|4779.19|4779.91|4779.31|4779.79|4779.19|15
1641364280000|2022-01-05 06:31:20|4779.54|4778.94|4779.54|4778.94|4779.66|4779.06|4779.54|4778.94|15
1641364300000|2022-01-05 06:31:40|4779.41|4778.81|4779.29|4778.69|4779.54|4778.94|4779.29|4778.69|19
1641364310000|2022-01-05 06:31:50|||||||||3
1641364340000|2022-01-05 06:32:20|4779.04|4778.44|4779.29|4778.69|4779.29|4778.69|4779.04|4778.44|39
1641364360000|2022-01-05 06:32:40|4779.54|4778.94|4779.54|4778.94|4779.66|4779.06|4779.54|4778.94|19
1641364370000|2022-01-05 06:32:50|||||||||16
1641364400000|2022-01-05 06:33:20|4779.41|4778.81|4779.41|4778.81|4779.41|4778.81|4779.29|4778.69|23
1641364410000|2022-01-05 06:33:30|4779.54|4778.94|4779.29|4778.69|4779.54|4778.94|4779.29|4778.69|46
1641364430000|2022-01-05 06:33:50|4779.04|4778.44|4779.04|4778.44|4779.04|4778.44|4779.04|4778.44|27
1641364440000|2022-01-05 06:34:00|4778.79|4778.19|4779.04|4778.44|4779.04|4778.44|4778.79|4778.19|62
1641364450000|2022-01-05 06:34:10|||||||||3
1641364460000|2022-01-05 06:34:20|4779.16|4778.56|4779.04|4778.44|4779.29|4778.69|4779.04|4778.44|7
1641364470000|2022-01-05 06:34:30|4779.16|4778.56|4779.29|4778.69|4779.29|4778.69|4779.16|4778.56|5
1641364490000|2022-01-05 06:34:50|4779.41|4778.81|4779.29|4778.69|4779.41|4778.81|4779.29|4778.69|22
1641364500000|2022-01-05 06:35:00|4779.54|4778.94|4780.04|4779.44|4780.04|4779.44|4779.54|4778.94|55
1641364510000|2022-01-05 06:35:10|4780.16|4779.56|4780.16|4779.56|4780.29|4779.69|4780.04|4779.44|15
1641364520000|2022-01-05 06:35:20|4780.04|4779.44|4780.04|4779.44|4780.29|4779.69|4780.04|4779.44|10
1641364540000|2022-01-05 06:35:40|4780.29|4779.69|4780.29|4779.69|4780.29|4779.69|4780.29|4779.69|5
1641364550000|2022-01-05 06:35:50|4780.04|4779.44|4779.79|4779.19|4780.04|4779.44|4779.79|4779.19|28
1641364560000|2022-01-05 06:36:00|4779.91|4779.31|4779.79|4779.19|4779.91|4779.31|4779.79|4779.19|3
1641364580000|2022-01-05 06:36:20|||||||||2
1641364600000|2022-01-05 06:36:40|4779.54|4778.94|4779.66|4779.06|4779.79|4779.19|4779.54|4778.94|25
1641364610000|2022-01-05 06:36:50|4779.54|4778.94|4779.54|4778.94|4779.54|4778.94|4779.54|4778.94|0
1641364620000|2022-01-05 06:37:00|4779.66|4779.06|4779.54|4778.94|4779.66|4779.06|4779.54|4778.94|5
1641364640000|2022-01-05 06:37:20|4779.66|4779.06|4779.54|4778.94|4779.79|4779.19|4779.54|4778.94|3
1641364650000|2022-01-05 06:37:30|||||||||1
1641364670000|2022-01-05 06:37:50|4779.29|4778.69|4779.29|4778.69|4779.29|4778.69|4779.29|4778.69|11
1641364680000|2022-01-05 06:38:00|4779.41|4778.81|4779.54|4778.94|4779.54|4778.94|4779.29|4778.69|14
1641364690000|2022-01-05 06:38:10|||||||||8
1641364700000|2022-01-05 06:38:20|||||||||44
1641364730000|2022-01-05 06:38:50|4779.29|4778.69|4779.54|4778.94|4779.54|4778.94|4779.29|4778.69|8
1641364740000|2022-01-05 06:39:00|4779.41|4778.81|4779.54|4778.94|4779.54|4778.94|4779.41|4778.81|5
1641364750000|2022-01-05 06:39:10|4779.66|4779.06|4779.54|4778.94|4779.66|4779.06|4779.54|4778.94|13
1641364760000|2022-01-05 06:39:20|4779.66|4779.06|4779.66|4779.06|4779.66|4779.06|4779.66|4779.06|1
1641364770000|2022-01-05 06:39:30|4779.79|4779.19|4779.79|4779.19|4779.79|4779.19|4779.79|4779.19|0
1641364780000|2022-01-05 06:39:40|4780.04|4779.44|4780.04|4779.44|4780.04|4779.44|4780.04|4779.44|19
1641364800000|2022-01-05 06:40:00|||||||||2
1641364810000|2022-01-05 06:40:10|||||||||2
1641364830000|2022-01-05 06:40:30|||||||||1
1641364860000|2022-01-05 06:41:00|4780.29|4779.69|4780.29|4779.69|4780.29|4779.69|4780.29|4779.69|4
1641364870000|2022-01-05 06:41:10|||||||||4
1641364900000|2022-01-05 06:41:40|||||||||34
1641364910000|2022-01-05 06:41:50|4780.54|4779.94|4780.54|4779.94|4780.54|4779.94|4780.54|4779.94|10
1641364920000|2022-01-05 06:42:00|4780.66|4780.06|4780.79|4780.19|4780.79|4780.19|4780.66|4780.06|30
1641364930000|2022-01-05 06:42:10|4780.91|4780.31|4781.04|4780.44|4781.04|4780.44|4780.91|4780.31|16
1641364940000|2022-01-05 06:42:20|4780.79|4780.19|4780.79|4780.19|4780.79|4780.19|4780.79|4780.19|13
1641364950000|2022-01-05 06:42:30|||||||||2
1641364960000|2022-01-05 06:42:40|4780.91|4780.31|4780.79|4780.19|4781.04|4780.44|4780.79|4780.19|26
1641364970000|2022-01-05 06:42:50|4780.91|4780.31|4781.04|4780.44|4781.04|4780.44|4780.91|4780.31|2
1641364980000|2022-01-05 06:43:00|4781.54|4780.94|4782.29|4781.69|4782.29|4781.69|4781.54|4780.94|178
1641364990000|2022-01-05 06:43:10|4782.54|4781.94|4782.54|4781.94|4782.79|4782.19|4782.29|4781.69|129
1641365000000|2022-01-05 06:43:20|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|4782.29|4781.69|26
1641365010000|2022-01-05 06:43:30|4782.54|4781.94|4782.54|4781.94|4782.79|4782.19|4782.54|4781.94|65
1641365020000|2022-01-05 06:43:40|||||||||1
1641365030000|2022-01-05 06:43:50|4782.66|4782.06|4782.79|4782.19|4782.79|4782.19|4782.54|4781.94|17
1641365040000|2022-01-05 06:44:00|4782.54|4781.94|4782.29|4781.69|4782.54|4781.94|4782.29|4781.69|21
1641365050000|2022-01-05 06:44:10|||||||||5
1641365060000|2022-01-05 06:44:20|4782.16|4781.56|4782.29|4781.69|4782.29|4781.69|4782.04|4781.44|16
1641365070000|2022-01-05 06:44:30|4782.16|4781.56|4782.29|4781.69|4782.29|4781.69|4782.16|4781.56|2
1641365080000|2022-01-05 06:44:40|4782.54|4781.94|4782.79|4782.19|4782.79|4782.19|4782.54|4781.94|46
1641365090000|2022-01-05 06:44:50|4782.91|4782.31|4783.04|4782.44|4783.04|4782.44|4782.91|4782.31|4
1641365100000|2022-01-05 06:45:00|4782.91|4782.31|4782.91|4782.31|4783.04|4782.44|4782.79|4782.19|18
1641365110000|2022-01-05 06:45:10|4783.04|4782.44|4783.29|4782.69|4783.29|4782.69|4783.04|4782.44|59
1641365120000|2022-01-05 06:45:20|4783.54|4782.94|4783.79|4783.19|4783.79|4783.19|4783.54|4782.94|87
1641365130000|2022-01-05 06:45:30|4784.04|4783.44|4783.79|4783.19|4784.04|4783.44|4783.79|4783.19|80
1641365140000|2022-01-05 06:45:40|||||||||22
1641365150000|2022-01-05 06:45:50|4783.66|4783.06|4783.54|4782.94|4783.79|4783.19|4783.54|4782.94|28
1641365160000|2022-01-05 06:46:00|4783.41|4782.81|4783.79|4783.19|4783.79|4783.19|4783.29|4782.69|34
1641365170000|2022-01-05 06:46:10|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|4783.54|4782.94|10
1641365180000|2022-01-05 06:46:20|4783.66|4783.06|4784.29|4783.69|4784.29|4783.69|4783.66|4783.06|183
1641365190000|2022-01-05 06:46:30|4784.04|4783.44|4784.04|4783.44|4784.29|4783.69|4783.79|4783.19|53
1641365200000|2022-01-05 06:46:40|4784.29|4783.69|4784.16|4783.56|4784.29|4783.69|4784.04|4783.44|32
1641365210000|2022-01-05 06:46:50|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|31
1641365220000|2022-01-05 06:47:00|4784.16|4783.56|4784.79|4784.19|4784.79|4784.19|4784.04|4783.44|156
1641365230000|2022-01-05 06:47:10|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|29
1641365240000|2022-01-05 06:47:20|4784.79|4784.19|4784.79|4784.19|4785.04|4784.44|4784.66|4784.06|84
1641365250000|2022-01-05 06:47:30|||||||||6
1641365260000|2022-01-05 06:47:40|||||||||6
1641365270000|2022-01-05 06:47:50|4784.54|4783.94|4784.54|4783.94|4784.79|4784.19|4784.54|4783.94|39
1641365280000|2022-01-05 06:48:00|4784.66|4784.06|4784.54|4783.94|4784.66|4784.06|4784.54|4783.94|19
1641365290000|2022-01-05 06:48:10|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|26
1641365300000|2022-01-05 06:48:20|||||||||11
1641365310000|2022-01-05 06:48:30|4784.04|4783.44|4784.29|4783.69|4784.29|4783.69|4784.04|4783.44|5
1641365320000|2022-01-05 06:48:40|4784.54|4783.94|4784.79|4784.19|4784.79|4784.19|4784.54|4783.94|40
1641365330000|2022-01-05 06:48:50|4784.66|4784.06|4784.54|4783.94|4784.66|4784.06|4784.54|4783.94|3
1641365340000|2022-01-05 06:49:00|4784.66|4784.06|4784.54|4783.94|4784.66|4784.06|4784.54|4783.94|4
1641365350000|2022-01-05 06:49:10|4784.66|4784.06|4784.54|4783.94|4784.79|4784.19|4784.54|4783.94|3
1641365360000|2022-01-05 06:49:20|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|13
1641365370000|2022-01-05 06:49:30|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|9
1641365390000|2022-01-05 06:49:50|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|4784.66|4784.06|60
1641365400000|2022-01-05 06:50:00|4784.66|4784.06|4784.54|4783.94|4784.79|4784.19|4784.54|4783.94|26
1641365410000|2022-01-05 06:50:10|4784.66|4784.06|4784.66|4784.06|4784.79|4784.19|4784.54|4783.94|15
1641365420000|2022-01-05 06:50:20|4784.79|4784.19|4784.54|4783.94|4784.79|4784.19|4784.54|4783.94|5
1641365430000|2022-01-05 06:50:30|4784.66|4784.06|4784.54|4783.94|4784.66|4784.06|4784.54|4783.94|7
1641365450000|2022-01-05 06:50:50|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|19
1641365460000|2022-01-05 06:51:00|4784.04|4783.44|4784.04|4783.44|4784.04|4783.44|4784.04|4783.44|19
1641365470000|2022-01-05 06:51:10|4784.29|4783.69|4784.16|4783.56|4784.29|4783.69|4784.04|4783.44|37
1641365480000|2022-01-05 06:51:20|4784.04|4783.44|4784.04|4783.44|4784.04|4783.44|4784.04|4783.44|2
1641365500000|2022-01-05 06:51:40|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|10
1641365510000|2022-01-05 06:51:50|4784.41|4783.81|4784.66|4784.06|4784.66|4784.06|4784.41|4783.81|12
1641365520000|2022-01-05 06:52:00|4784.79|4784.19|4784.66|4784.06|4784.79|4784.19|4784.54|4783.94|12
1641365530000|2022-01-05 06:52:10|4784.79|4784.19|4784.54|4783.94|4784.79|4784.19|4784.54|4783.94|6
1641365540000|2022-01-05 06:52:20|||||||||1
1641365550000|2022-01-05 06:52:30|4784.66|4784.06|4784.79|4784.19|4784.79|4784.19|4784.66|4784.06|8
1641365560000|2022-01-05 06:52:40|4784.66|4784.06|4784.54|4783.94|4784.79|4784.19|4784.54|4783.94|26
1641365570000|2022-01-05 06:52:50|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|7
1641365580000|2022-01-05 06:53:00|||||||||6
1641365590000|2022-01-05 06:53:10|4784.54|4783.94|4785.04|4784.44|4785.04|4784.44|4784.54|4783.94|40
1641365600000|2022-01-05 06:53:20|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|11
1641365610000|2022-01-05 06:53:30|4784.66|4784.06|4784.79|4784.19|4784.79|4784.19|4784.66|4784.06|4
1641365620000|2022-01-05 06:53:40|4784.66|4784.06|4784.79|4784.19|4784.79|4784.19|4784.66|4784.06|9
1641365630000|2022-01-05 06:53:50|4784.66|4784.06|4784.54|4783.94|4784.66|4784.06|4784.54|4783.94|38
1641365640000|2022-01-05 06:54:00|4784.41|4783.81|4784.29|4783.69|4784.41|4783.81|4784.29|4783.69|34
1641365650000|2022-01-05 06:54:10|4784.41|4783.81|4784.29|4783.69|4784.54|4783.94|4784.29|4783.69|16
1641365660000|2022-01-05 06:54:20|4784.04|4783.44|4784.04|4783.44|4784.16|4783.56|4784.04|4783.44|19
1641365670000|2022-01-05 06:54:30|||||||||15
1641365680000|2022-01-05 06:54:40|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|24
1641365690000|2022-01-05 06:54:50|4784.16|4783.56|4784.04|4783.44|4784.16|4783.56|4784.04|4783.44|3
1641365700000|2022-01-05 06:55:00|4784.16|4783.56|4784.79|4784.19|4784.79|4784.19|4784.16|4783.56|45
1641365710000|2022-01-05 06:55:10|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|10
1641365720000|2022-01-05 06:55:20|||||||||4
1641365730000|2022-01-05 06:55:30|4784.66|4784.06|4784.79|4784.19|4784.79|4784.19|4784.66|4784.06|7
1641365740000|2022-01-05 06:55:40|4784.54|4783.94|4784.79|4784.19|4784.79|4784.19|4784.54|4783.94|30
1641365750000|2022-01-05 06:55:50|4784.66|4784.06|4784.66|4784.06|4784.66|4784.06|4784.66|4784.06|6
1641365760000|2022-01-05 06:56:00|4784.79|4784.19|4784.54|4783.94|4784.79|4784.19|4784.54|4783.94|5
1641365770000|2022-01-05 06:56:10|4784.66|4784.06|4785.04|4784.44|4785.04|4784.44|4784.66|4784.06|19
1641365780000|2022-01-05 06:56:20|4784.79|4784.19|4784.91|4784.31|4784.91|4784.31|4784.79|4784.19|8
1641365790000|2022-01-05 06:56:30|4785.04|4784.44|4785.29|4784.69|4785.29|4784.69|4785.04|4784.44|30
1641365800000|2022-01-05 06:56:40|||||||||23
1641365810000|2022-01-05 06:56:50|4785.16|4784.56|4784.79|4784.19|4785.16|4784.56|4784.79|4784.19|14
1641365820000|2022-01-05 06:57:00|4784.66|4784.06|4784.66|4784.06|4784.66|4784.06|4784.66|4784.06|1
1641365830000|2022-01-05 06:57:10|4784.54|4783.94|4784.79|4784.19|4784.79|4784.19|4784.54|4783.94|9
1641365870000|2022-01-05 06:57:50|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|16
1641365880000|2022-01-05 06:58:00|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|15
1641365890000|2022-01-05 06:58:10|4784.66|4784.06|4784.79|4784.19|4784.79|4784.19|4784.54|4783.94|22
1641365900000|2022-01-05 06:58:20|4784.66|4784.06|4784.54|4783.94|4784.66|4784.06|4784.54|4783.94|3
1641365920000|2022-01-05 06:58:40|4784.29|4783.69|4784.04|4783.44|4784.29|4783.69|4784.04|4783.44|36
1641365930000|2022-01-05 06:58:50|||||||||2
1641365940000|2022-01-05 06:59:00|4783.79|4783.19|4784.04|4783.44|4784.04|4783.44|4783.79|4783.19|14
1641365950000|2022-01-05 06:59:10|4783.91|4783.31|4784.04|4783.44|4784.04|4783.44|4783.79|4783.19|3
1641365960000|2022-01-05 06:59:20|||||||||1
1641365970000|2022-01-05 06:59:30|||||||||6
1641365980000|2022-01-05 06:59:40|4783.91|4783.31|4783.91|4783.31|4783.91|4783.31|4783.91|4783.31|14
1641365990000|2022-01-05 06:59:50|4784.04|4783.44|4783.79|4783.19|4784.04|4783.44|4783.79|4783.19|5
1641366000000|2022-01-05 07:00:00|4784.04|4783.44|4783.79|4783.19|4784.41|4783.81|4783.79|4783.19|71
1641366010000|2022-01-05 07:00:10|4783.66|4783.06|4783.79|4783.19|4783.79|4783.19|4783.29|4782.69|83
1641366020000|2022-01-05 07:00:20|4783.41|4782.81|4783.54|4782.94|4783.54|4782.94|4783.41|4782.81|13
1641366030000|2022-01-05 07:00:30|4783.79|4783.19|4783.54|4782.94|4783.79|4783.19|4783.54|4782.94|9
1641366040000|2022-01-05 07:00:40|4783.41|4782.81|4782.79|4782.19|4783.41|4782.81|4782.79|4782.19|56
1641366050000|2022-01-05 07:00:50|4782.66|4782.06|4782.79|4782.19|4782.79|4782.19|4782.54|4781.94|34
1641366060000|2022-01-05 07:01:00|4782.91|4782.31|4782.79|4782.19|4782.91|4782.31|4782.54|4781.94|45
1641366070000|2022-01-05 07:01:10|4783.16|4782.56|4783.29|4782.69|4783.41|4782.81|4783.16|4782.56|18
1641366080000|2022-01-05 07:01:20|4783.41|4782.81|4783.54|4782.94|4783.54|4782.94|4783.41|4782.81|33
1641366090000|2022-01-05 07:01:30|4783.79|4783.19|4783.79|4783.19|4784.04|4783.44|4783.79|4783.19|31
1641366100000|2022-01-05 07:01:40|||||||||23
1641366110000|2022-01-05 07:01:50|4783.91|4783.31|4784.29|4783.69|4784.29|4783.69|4783.91|4783.31|18
1641366120000|2022-01-05 07:02:00|4784.16|4783.56|4784.41|4783.81|4784.54|4783.94|4784.04|4783.44|33
1641366130000|2022-01-05 07:02:10|4784.29|4783.69|4784.04|4783.44|4784.29|4783.69|4784.04|4783.44|7
1641366140000|2022-01-05 07:02:20|4784.16|4783.56|4783.79|4783.19|4784.16|4783.56|4783.79|4783.19|9
1641366150000|2022-01-05 07:02:30|4784.04|4783.44|4784.04|4783.44|4784.29|4783.69|4784.04|4783.44|9
1641366160000|2022-01-05 07:02:40|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|32
1641366170000|2022-01-05 07:02:50|4784.54|4783.94|4784.41|4783.81|4784.54|4783.94|4784.29|4783.69|11
1641366180000|2022-01-05 07:03:00|4784.54|4783.94|4784.29|4783.69|4784.54|4783.94|4784.29|4783.69|24
1641366190000|2022-01-05 07:03:10|4784.41|4783.81|4784.29|4783.69|4784.54|4783.94|4784.29|4783.69|29
1641366200000|2022-01-05 07:03:20|4784.41|4783.81|4784.54|4783.94|4784.54|4783.94|4784.29|4783.69|9
1641366210000|2022-01-05 07:03:30|4784.79|4784.19|4784.54|4783.94|4784.79|4784.19|4784.54|4783.94|19
1641366220000|2022-01-05 07:03:40|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|4784.54|4783.94|16
1641366230000|2022-01-05 07:03:50|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|7
1641366240000|2022-01-05 07:04:00|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|21
1641366250000|2022-01-05 07:04:10|4784.41|4783.81|4784.29|4783.69|4784.41|4783.81|4784.29|4783.69|5
1641366260000|2022-01-05 07:04:20|4784.41|4783.81|4784.54|4783.94|4784.54|4783.94|4784.41|4783.81|1
1641366270000|2022-01-05 07:04:30|4784.41|4783.81|4784.54|4783.94|4784.54|4783.94|4784.41|4783.81|3
1641366280000|2022-01-05 07:04:40|4784.66|4784.06|4784.54|4783.94|4784.66|4784.06|4784.54|4783.94|14
1641366290000|2022-01-05 07:04:50|||||||||12
1641366300000|2022-01-05 07:05:00|4784.41|4783.81|4784.29|4783.69|4784.41|4783.81|4784.29|4783.69|6
1641366310000|2022-01-05 07:05:10|4784.41|4783.81|4784.29|4783.69|4784.41|4783.81|4784.29|4783.69|13
1641366320000|2022-01-05 07:05:20|4784.41|4783.81|4784.41|4783.81|4784.54|4783.94|4784.41|4783.81|10
1641366330000|2022-01-05 07:05:30|4784.29|4783.69|4784.54|4783.94|4784.54|4783.94|4784.29|4783.69|13
1641366340000|2022-01-05 07:05:40|4784.66|4784.06|4784.79|4784.19|4784.79|4784.19|4784.66|4784.06|1
1641366350000|2022-01-05 07:05:50|4785.29|4784.69|4785.29|4784.69|4785.54|4784.94|4785.29|4784.69|77
1641366360000|2022-01-05 07:06:00|4785.54|4784.94|4785.29|4784.69|4785.54|4784.94|4785.29|4784.69|30
1641366370000|2022-01-05 07:06:10|4785.04|4784.44|4785.29|4784.69|4785.29|4784.69|4785.04|4784.44|5
1641366380000|2022-01-05 07:06:20|4785.41|4784.81|4785.29|4784.69|4785.41|4784.81|4785.29|4784.69|4
1641366390000|2022-01-05 07:06:30|4785.04|4784.44|4784.79|4784.19|4785.04|4784.44|4784.79|4784.19|13
1641366400000|2022-01-05 07:06:40|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|6
1641366420000|2022-01-05 07:07:00|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|4
1641366430000|2022-01-05 07:07:10|4784.66|4784.06|4785.04|4784.44|4785.29|4784.69|4784.66|4784.06|11
1641366440000|2022-01-05 07:07:20|4785.16|4784.56|4785.04|4784.44|4785.16|4784.56|4785.04|4784.44|3
1641366450000|2022-01-05 07:07:30|4785.16|4784.56|4785.79|4785.19|4785.79|4785.19|4785.16|4784.56|74
1641366460000|2022-01-05 07:07:40|4785.54|4784.94|4785.79|4785.19|4785.79|4785.19|4785.54|4784.94|24
1641366470000|2022-01-05 07:07:50|4786.04|4785.44|4785.79|4785.19|4786.04|4785.44|4785.79|4785.19|22
1641366480000|2022-01-05 07:08:00|4785.54|4784.94|4785.54|4784.94|4785.66|4785.06|4785.54|4784.94|26
1641366490000|2022-01-05 07:08:10|4785.66|4785.06|4785.54|4784.94|4785.66|4785.06|4785.54|4784.94|22
1641366500000|2022-01-05 07:08:20|4785.66|4785.06|4785.29|4784.69|4785.66|4785.06|4785.29|4784.69|25
1641366510000|2022-01-05 07:08:30|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|15
1641366520000|2022-01-05 07:08:40|||||||||6
1641366530000|2022-01-05 07:08:50|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|42
1641366540000|2022-01-05 07:09:00|||||||||6
1641366550000|2022-01-05 07:09:10|4785.41|4784.81|4785.54|4784.94|4785.54|4784.94|4785.29|4784.69|4
1641366560000|2022-01-05 07:09:20|4785.66|4785.06|4786.04|4785.44|4786.04|4785.44|4785.66|4785.06|26
1641366570000|2022-01-05 07:09:30|4786.29|4785.69|4785.79|4785.19|4786.29|4785.69|4785.79|4785.19|68
1641366580000|2022-01-05 07:09:40|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|8
1641366590000|2022-01-05 07:09:50|4785.91|4785.31|4785.91|4785.31|4786.04|4785.44|4785.79|4785.19|22
1641366600000|2022-01-05 07:10:00|4785.79|4785.19|4786.04|4785.44|4786.04|4785.44|4785.79|4785.19|5
1641366610000|2022-01-05 07:10:10|4786.16|4785.56|4785.79|4785.19|4786.29|4785.69|4785.79|4785.19|60
1641366620000|2022-01-05 07:10:20|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|10
1641366630000|2022-01-05 07:10:30|||||||||8
1641366640000|2022-01-05 07:10:40|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|5
1641366650000|2022-01-05 07:10:50|4785.91|4785.31|4786.04|4785.44|4786.04|4785.44|4785.79|4785.19|19
1641366660000|2022-01-05 07:11:00|||||||||14
1641366670000|2022-01-05 07:11:10|4785.91|4785.31|4785.79|4785.19|4786.04|4785.44|4785.79|4785.19|10
1641366680000|2022-01-05 07:11:20|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|9
1641366690000|2022-01-05 07:11:30|4785.29|4784.69|4785.04|4784.44|4785.29|4784.69|4785.04|4784.44|14
1641366700000|2022-01-05 07:11:40|||||||||15
1641366710000|2022-01-05 07:11:50|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|7
1641366720000|2022-01-05 07:12:00|4785.41|4784.81|4785.04|4784.44|4785.41|4784.81|4785.04|4784.44|20
1641366730000|2022-01-05 07:12:10|||||||||2
1641366740000|2022-01-05 07:12:20|||||||||14
1641366760000|2022-01-05 07:12:40|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|14
1641366770000|2022-01-05 07:12:50|4785.41|4784.81|4785.29|4784.69|4785.41|4784.81|4785.29|4784.69|0
1641366780000|2022-01-05 07:13:00|||||||||2
1641366790000|2022-01-05 07:13:10|4785.41|4784.81|4785.29|4784.69|4785.41|4784.81|4785.29|4784.69|9
1641366800000|2022-01-05 07:13:20|4785.04|4784.44|4785.29|4784.69|4785.29|4784.69|4785.04|4784.44|31
1641366810000|2022-01-05 07:13:30|||||||||1
1641366820000|2022-01-05 07:13:40|4785.41|4784.81|4785.29|4784.69|4785.54|4784.94|4785.29|4784.69|8
1641366830000|2022-01-05 07:13:50|4785.04|4784.44|4785.29|4784.69|4785.29|4784.69|4785.04|4784.44|16
1641366840000|2022-01-05 07:14:00|4785.41|4784.81|4785.29|4784.69|4785.41|4784.81|4785.29|4784.69|3
1641366850000|2022-01-05 07:14:10|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|4785.29|4784.69|9
1641366860000|2022-01-05 07:14:20|4785.41|4784.81|4785.54|4784.94|4785.54|4784.94|4785.41|4784.81|9
1641366870000|2022-01-05 07:14:30|||||||||10
1641366880000|2022-01-05 07:14:40|||||||||4
1641366900000|2022-01-05 07:15:00|4785.66|4785.06|4785.54|4784.94|4785.66|4785.06|4785.54|4784.94|5
1641366920000|2022-01-05 07:15:20|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|36
1641366930000|2022-01-05 07:15:30|||||||||1
1641366940000|2022-01-05 07:15:40|||||||||2
1641366960000|2022-01-05 07:16:00|4785.54|4784.94|4785.79|4785.19|4785.79|4785.19|4785.54|4784.94|23
1641366970000|2022-01-05 07:16:10|||||||||1
1641366980000|2022-01-05 07:16:20|4786.04|4785.44|4785.79|4785.19|4786.04|4785.44|4785.79|4785.19|16
1641367000000|2022-01-05 07:16:40|||||||||1
1641367010000|2022-01-05 07:16:50|4785.91|4785.31|4785.91|4785.31|4785.91|4785.31|4785.91|4785.31|7
1641367020000|2022-01-05 07:17:00|4786.04|4785.44|4785.79|4785.19|4786.04|4785.44|4785.79|4785.19|5
1641367030000|2022-01-05 07:17:10|||||||||6
1641367070000|2022-01-05 07:17:50|4785.66|4785.06|4785.79|4785.19|4785.79|4785.19|4785.54|4784.94|10
1641367080000|2022-01-05 07:18:00|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4785.79|4785.19|9
1641367090000|2022-01-05 07:18:10|4786.29|4785.69|4786.04|4785.44|4786.29|4785.69|4786.04|4785.44|24
1641367100000|2022-01-05 07:18:20|4786.29|4785.69|4786.04|4785.44|4786.29|4785.69|4786.04|4785.44|9
1641367110000|2022-01-05 07:18:30|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|4786.04|4785.44|14
1641367120000|2022-01-05 07:18:40|4786.16|4785.56|4786.04|4785.44|4786.29|4785.69|4786.04|4785.44|8
1641367130000|2022-01-05 07:18:50|4785.79|4785.19|4785.79|4785.19|4786.04|4785.44|4785.79|4785.19|20
1641367140000|2022-01-05 07:19:00|4786.04|4785.44|4786.29|4785.69|4786.29|4785.69|4786.04|4785.44|16
1641367150000|2022-01-05 07:19:10|4786.16|4785.56|4786.04|4785.44|4786.29|4785.69|4786.04|4785.44|15
1641367160000|2022-01-05 07:19:20|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|3
1641367170000|2022-01-05 07:19:30|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|12
1641367180000|2022-01-05 07:19:40|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|9
1641367190000|2022-01-05 07:19:50|||||||||1
1641367200000|2022-01-05 07:20:00|4786.16|4785.56|4786.16|4785.56|4786.16|4785.56|4786.16|4785.56|17
1641367210000|2022-01-05 07:20:10|4786.04|4785.44|4786.04|4785.44|4786.16|4785.56|4786.04|4785.44|6
1641367220000|2022-01-05 07:20:20|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|6
1641367230000|2022-01-05 07:20:30|4785.54|4784.94|4785.29|4784.69|4785.54|4784.94|4785.29|4784.69|22
1641367240000|2022-01-05 07:20:40|||||||||1
1641367250000|2022-01-05 07:20:50|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|4785.29|4784.69|16
1641367260000|2022-01-05 07:21:00|||||||||7
1641367270000|2022-01-05 07:21:10|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|5
1641367280000|2022-01-05 07:21:20|||||||||21
1641367290000|2022-01-05 07:21:30|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|24
1641367300000|2022-01-05 07:21:40|4786.16|4785.56|4786.29|4785.69|4786.29|4785.69|4786.16|4785.56|16
1641367310000|2022-01-05 07:21:50|||||||||24
1641367320000|2022-01-05 07:22:00|||||||||1
1641367330000|2022-01-05 07:22:10|4786.04|4785.44|4786.04|4785.44|4786.16|4785.56|4786.04|4785.44|62
1641367340000|2022-01-05 07:22:20|||||||||2
1641367350000|2022-01-05 07:22:30|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|14
1641367370000|2022-01-05 07:22:50|||||||||3
1641367380000|2022-01-05 07:23:00|4785.66|4785.06|4785.54|4784.94|4785.66|4785.06|4785.54|4784.94|10
1641367390000|2022-01-05 07:23:10|4785.41|4784.81|4785.29|4784.69|4785.41|4784.81|4785.29|4784.69|29
1641367400000|2022-01-05 07:23:20|4785.04|4784.44|4785.16|4784.56|4785.16|4784.56|4785.04|4784.44|33
1641367410000|2022-01-05 07:23:30|4785.04|4784.44|4785.04|4784.44|4785.16|4784.56|4785.04|4784.44|4
1641367420000|2022-01-05 07:23:40|||||||||1
1641367430000|2022-01-05 07:23:50|4785.29|4784.69|4785.54|4784.94|4785.54|4784.94|4785.29|4784.69|17
1641367440000|2022-01-05 07:24:00|4785.41|4784.81|4785.04|4784.44|4785.41|4784.81|4785.04|4784.44|4
1641367450000|2022-01-05 07:24:10|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|14
1641367460000|2022-01-05 07:24:20|4785.04|4784.44|4785.16|4784.56|4785.29|4784.69|4785.04|4784.44|17
1641367470000|2022-01-05 07:24:30|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|4785.04|4784.44|3
1641367480000|2022-01-05 07:24:40|4784.91|4784.31|4785.04|4784.44|4785.04|4784.44|4784.79|4784.19|9
1641367490000|2022-01-05 07:24:50|4784.91|4784.31|4784.79|4784.19|4784.91|4784.31|4784.79|4784.19|2
1641367500000|2022-01-05 07:25:00|4785.04|4784.44|4785.29|4784.69|4785.29|4784.69|4784.79|4784.19|56
1641367510000|2022-01-05 07:25:10|4785.16|4784.56|4785.04|4784.44|4785.16|4784.56|4785.04|4784.44|31
1641367520000|2022-01-05 07:25:20|4785.16|4784.56|4785.04|4784.44|4785.29|4784.69|4785.04|4784.44|17
1641367530000|2022-01-05 07:25:30|4784.91|4784.31|4785.04|4784.44|4785.04|4784.44|4784.91|4784.31|4
1641367540000|2022-01-05 07:25:40|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|12
1641367550000|2022-01-05 07:25:50|4784.66|4784.06|4784.79|4784.19|4784.79|4784.19|4784.66|4784.06|31
1641367560000|2022-01-05 07:26:00|4784.66|4784.06|4784.54|4783.94|4784.79|4784.19|4784.54|4783.94|9
1641367570000|2022-01-05 07:26:10|4784.66|4784.06|4784.54|4783.94|4784.79|4784.19|4784.54|4783.94|29
1641367580000|2022-01-05 07:26:20|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|4784.04|4783.44|56
1641367590000|2022-01-05 07:26:30|4784.16|4783.56|4784.29|4783.69|4784.29|4783.69|4784.16|4783.56|18
1641367600000|2022-01-05 07:26:40|||||||||2
1641367610000|2022-01-05 07:26:50|4784.04|4783.44|4784.04|4783.44|4784.04|4783.44|4784.04|4783.44|9
1641367620000|2022-01-05 07:27:00|4784.29|4783.69|4784.54|4783.94|4784.54|4783.94|4784.29|4783.69|21
1641367630000|2022-01-05 07:27:10|4784.79|4784.19|4784.54|4783.94|4784.79|4784.19|4784.54|4783.94|25
1641367640000|2022-01-05 07:27:20|4784.79|4784.19|4784.54|4783.94|4784.79|4784.19|4784.54|4783.94|28
1641367650000|2022-01-05 07:27:30|4784.66|4784.06|4784.54|4783.94|4784.66|4784.06|4784.29|4783.69|23
1641367660000|2022-01-05 07:27:40|4784.41|4783.81|4784.29|4783.69|4784.54|4783.94|4784.29|4783.69|3
1641367670000|2022-01-05 07:27:50|4784.41|4783.81|4784.54|4783.94|4784.54|4783.94|4784.41|4783.81|4
1641367680000|2022-01-05 07:28:00|||||||||26
1641367690000|2022-01-05 07:28:10|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|7
1641367700000|2022-01-05 07:28:20|||||||||13
1641367710000|2022-01-05 07:28:30|4784.66|4784.06|4784.54|4783.94|4784.66|4784.06|4784.54|4783.94|5
1641367720000|2022-01-05 07:28:40|4784.66|4784.06|4784.54|4783.94|4784.66|4784.06|4784.54|4783.94|1
1641367730000|2022-01-05 07:28:50|4784.66|4784.06|4784.79|4784.19|4784.79|4784.19|4784.66|4784.06|8
1641367740000|2022-01-05 07:29:00|4784.66|4784.06|4784.79|4784.19|4784.79|4784.19|4784.54|4783.94|14
1641367750000|2022-01-05 07:29:10|4785.04|4784.44|4784.91|4784.31|4785.04|4784.44|4784.91|4784.31|7
1641367760000|2022-01-05 07:29:20|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|4784.79|4784.19|0
1641367770000|2022-01-05 07:29:30|4784.66|4784.06|4784.79|4784.19|4784.79|4784.19|4784.66|4784.06|6
1641367790000|2022-01-05 07:29:50|4784.54|4783.94|4784.29|4783.69|4784.54|4783.94|4784.29|4783.69|30
1641367800000|2022-01-05 07:30:00|4784.41|4783.81|4784.54|4783.94|4784.54|4783.94|4784.29|4783.69|39
1641367810000|2022-01-05 07:30:10|4784.41|4783.81|4784.54|4783.94|4784.54|4783.94|4784.29|4783.69|7
1641367820000|2022-01-05 07:30:20|4784.41|4783.81|4784.04|4783.44|4784.41|4783.81|4784.04|4783.44|9
1641367830000|2022-01-05 07:30:30|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|4784.16|4783.56|4
1641367840000|2022-01-05 07:30:40|4784.16|4783.56|4784.29|4783.69|4784.29|4783.69|4784.16|4783.56|2
1641367850000|2022-01-05 07:30:50|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|2
1641367860000|2022-01-05 07:31:00|||||||||5
1641367870000|2022-01-05 07:31:10|4784.66|4784.06|4784.54|4783.94|4784.66|4784.06|4784.54|4783.94|9
1641367880000|2022-01-05 07:31:20|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|3
1641367890000|2022-01-05 07:31:30|4784.41|4783.81|4784.41|4783.81|4784.54|4783.94|4784.29|4783.69|7
1641367900000|2022-01-05 07:31:40|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|0
1641367920000|2022-01-05 07:32:00|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|14
1641367930000|2022-01-05 07:32:10|4784.41|4783.81|4784.41|4783.81|4784.54|4783.94|4784.29|4783.69|10
1641367940000|2022-01-05 07:32:20|4784.54|4783.94|4784.29|4783.69|4784.54|4783.94|4784.29|4783.69|2
1641367950000|2022-01-05 07:32:30|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|13
1641367960000|2022-01-05 07:32:40|4784.66|4784.06|4784.79|4784.19|4784.79|4784.19|4784.66|4784.06|15
1641367970000|2022-01-05 07:32:50|||||||||8
1641367980000|2022-01-05 07:33:00|4784.91|4784.31|4785.04|4784.44|4785.04|4784.44|4784.91|4784.31|14
1641367990000|2022-01-05 07:33:10|4785.16|4784.56|4785.29|4784.69|4785.29|4784.69|4785.16|4784.56|15
1641368010000|2022-01-05 07:33:30|||||||||1
1641368020000|2022-01-05 07:33:40|4785.54|4784.94|4785.29|4784.69|4785.54|4784.94|4785.29|4784.69|50
1641368030000|2022-01-05 07:33:50|4785.54|4784.94|4785.66|4785.06|4785.79|4785.19|4785.54|4784.94|39
1641368040000|2022-01-05 07:34:00|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|2
1641368050000|2022-01-05 07:34:10|||||||||3
1641368060000|2022-01-05 07:34:20|||||||||5
1641368070000|2022-01-05 07:34:30|||||||||4
1641368080000|2022-01-05 07:34:40|||||||||15
1641368090000|2022-01-05 07:34:50|||||||||10
1641368100000|2022-01-05 07:35:00|4786.04|4785.44|4786.29|4785.69|4786.29|4785.69|4786.04|4785.44|53
1641368110000|2022-01-05 07:35:10|4786.04|4785.44|4786.29|4785.69|4786.29|4785.69|4786.04|4785.44|19
1641368120000|2022-01-05 07:35:20|4786.16|4785.56|4786.29|4785.69|4786.29|4785.69|4786.04|4785.44|10
1641368130000|2022-01-05 07:35:30|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|2
1641368150000|2022-01-05 07:35:50|4785.79|4785.19|4785.54|4784.94|4785.79|4785.19|4785.54|4784.94|26
1641368160000|2022-01-05 07:36:00|4785.66|4785.06|4785.54|4784.94|4785.91|4785.31|4785.54|4784.94|37
1641368170000|2022-01-05 07:36:10|4785.41|4784.81|4785.29|4784.69|4785.54|4784.94|4785.29|4784.69|14
1641368180000|2022-01-05 07:36:20|4785.04|4784.44|4785.29|4784.69|4785.29|4784.69|4785.04|4784.44|13
1641368190000|2022-01-05 07:36:30|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|9
1641368200000|2022-01-05 07:36:40|4785.29|4784.69|4785.54|4784.94|4785.54|4784.94|4785.29|4784.69|15
1641368210000|2022-01-05 07:36:50|4785.29|4784.69|4785.29|4784.69|4785.41|4784.81|4785.29|4784.69|3
1641368220000|2022-01-05 07:37:00|4785.54|4784.94|4785.41|4784.81|4785.54|4784.94|4785.29|4784.69|11
1641368230000|2022-01-05 07:37:10|4785.29|4784.69|4785.54|4784.94|4785.54|4784.94|4785.29|4784.69|0
1641368250000|2022-01-05 07:37:30|4785.41|4784.81|4785.29|4784.69|4785.41|4784.81|4785.29|4784.69|5
1641368260000|2022-01-05 07:37:40|4785.41|4784.81|4785.04|4784.44|4785.41|4784.81|4785.04|4784.44|15
1641368270000|2022-01-05 07:37:50|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|4
1641368280000|2022-01-05 07:38:00|||||||||6
1641368290000|2022-01-05 07:38:10|4785.41|4784.81|4785.54|4784.94|4785.54|4784.94|4785.41|4784.81|14
1641368300000|2022-01-05 07:38:20|4785.41|4784.81|4784.54|4783.94|4785.41|4784.81|4784.54|4783.94|56
1641368310000|2022-01-05 07:38:30|||||||||6
1641368320000|2022-01-05 07:38:40|4784.66|4784.06|4784.54|4783.94|4784.66|4784.06|4784.54|4783.94|10
1641368340000|2022-01-05 07:39:00|||||||||4
1641368350000|2022-01-05 07:39:10|4784.29|4783.69|4783.79|4783.19|4784.29|4783.69|4783.79|4783.19|31
1641368360000|2022-01-05 07:39:20|4784.04|4783.44|4783.79|4783.19|4784.04|4783.44|4783.79|4783.19|24
1641368370000|2022-01-05 07:39:30|4783.54|4782.94|4783.54|4782.94|4783.79|4783.19|4783.54|4782.94|56
1641368380000|2022-01-05 07:39:40|4783.79|4783.19|4783.66|4783.06|4783.79|4783.19|4783.54|4782.94|28
1641368390000|2022-01-05 07:39:50|4783.79|4783.19|4783.54|4782.94|4783.79|4783.19|4783.54|4782.94|8
1641368400000|2022-01-05 07:40:00|4783.79|4783.19|4783.54|4782.94|4783.79|4783.19|4783.54|4782.94|32
1641368410000|2022-01-05 07:40:10|4783.79|4783.19|4783.79|4783.19|4783.79|4783.19|4783.54|4782.94|31
1641368420000|2022-01-05 07:40:20|4784.04|4783.44|4783.79|4783.19|4784.16|4783.56|4783.79|4783.19|58
1641368430000|2022-01-05 07:40:30|4783.91|4783.31|4784.04|4783.44|4784.04|4783.44|4783.79|4783.19|7
1641368440000|2022-01-05 07:40:40|||||||||1
1641368450000|2022-01-05 07:40:50|||||||||9
1641368460000|2022-01-05 07:41:00|||||||||2
1641368470000|2022-01-05 07:41:10|4784.29|4783.69|4784.04|4783.44|4784.29|4783.69|4784.04|4783.44|31
1641368480000|2022-01-05 07:41:20|||||||||1
1641368490000|2022-01-05 07:41:30|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|17
1641368500000|2022-01-05 07:41:40|||||||||3
1641368510000|2022-01-05 07:41:50|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|4784.54|4783.94|47
1641368530000|2022-01-05 07:42:10|4784.29|4783.69|4784.04|4783.44|4784.29|4783.69|4784.04|4783.44|51
1641368540000|2022-01-05 07:42:20|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|4784.29|4783.69|35
1641368550000|2022-01-05 07:42:30|4784.16|4783.56|4784.29|4783.69|4784.29|4783.69|4784.16|4783.56|8
1641368590000|2022-01-05 07:43:10|4784.79|4784.19|4784.79|4784.19|4785.04|4784.44|4784.79|4784.19|62
1641368600000|2022-01-05 07:43:20|||||||||17
1641368610000|2022-01-05 07:43:30|||||||||6
1641368620000|2022-01-05 07:43:40|4785.04|4784.44|4785.29|4784.69|4785.29|4784.69|4785.04|4784.44|23
1641368630000|2022-01-05 07:43:50|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|22
1641368640000|2022-01-05 07:44:00|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|4785.54|4784.94|26
1641368650000|2022-01-05 07:44:10|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|4785.54|4784.94|19
1641368660000|2022-01-05 07:44:20|4785.29|4784.69|4785.29|4784.69|4785.29|4784.69|4785.04|4784.44|14
1641368670000|2022-01-05 07:44:30|4785.41|4784.81|4785.29|4784.69|4785.41|4784.81|4785.29|4784.69|19
1641368680000|2022-01-05 07:44:40|4785.41|4784.81|4785.41|4784.81|4785.54|4784.94|4785.29|4784.69|3
1641368690000|2022-01-05 07:44:50|4785.29|4784.69|4785.54|4784.94|4785.54|4784.94|4785.29|4784.69|1
1641368700000|2022-01-05 07:45:00|4785.29|4784.69|4785.54|4784.94|4785.54|4784.94|4785.29|4784.69|22
1641368710000|2022-01-05 07:45:10|||||||||2
1641368720000|2022-01-05 07:45:20|||||||||3
1641368750000|2022-01-05 07:45:50|||||||||1
1641368760000|2022-01-05 07:46:00|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|20
1641368770000|2022-01-05 07:46:10|4785.91|4785.31|4786.29|4785.69|4786.29|4785.69|4785.91|4785.31|55
1641368780000|2022-01-05 07:46:20|4786.54|4785.94|4787.29|4786.69|4787.29|4786.69|4786.54|4785.94|277
1641368790000|2022-01-05 07:46:30|4787.04|4786.44|4787.54|4786.94|4787.54|4786.94|4787.04|4786.44|62
1641368800000|2022-01-05 07:46:40|4787.29|4786.69|4787.54|4786.94|4787.54|4786.94|4787.29|4786.69|51
1641368810000|2022-01-05 07:46:50|4787.66|4787.06|4787.79|4787.19|4787.79|4787.19|4787.54|4786.94|35
1641368820000|2022-01-05 07:47:00|4787.54|4786.94|4787.79|4787.19|4787.79|4787.19|4787.54|4786.94|23
1641368830000|2022-01-05 07:47:10|4788.29|4787.69|4788.54|4787.94|4788.54|4787.94|4788.29|4787.69|66
1641368840000|2022-01-05 07:47:20|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|49
1641368850000|2022-01-05 07:47:30|4788.54|4787.94|4788.54|4787.94|4788.79|4788.19|4788.54|4787.94|53
1641368860000|2022-01-05 07:47:40|4788.29|4787.69|4788.54|4787.94|4788.54|4787.94|4788.29|4787.69|25
1641368870000|2022-01-05 07:47:50|4788.79|4788.19|4788.54|4787.94|4788.79|4788.19|4788.54|4787.94|9
1641368880000|2022-01-05 07:48:00|4788.79|4788.19|4788.79|4788.19|4789.04|4788.44|4788.79|4788.19|86
1641368890000|2022-01-05 07:48:10|4788.66|4788.06|4788.29|4787.69|4788.79|4788.19|4788.29|4787.69|40
1641368900000|2022-01-05 07:48:20|4788.54|4787.94|4788.29|4787.69|4788.54|4787.94|4788.29|4787.69|36
1641368910000|2022-01-05 07:48:30|4788.04|4787.44|4788.54|4787.94|4788.54|4787.94|4788.04|4787.44|31
1641368920000|2022-01-05 07:48:40|4788.41|4787.81|4788.29|4787.69|4788.54|4787.94|4788.29|4787.69|12
1641368930000|2022-01-05 07:48:50|4788.54|4787.94|4788.41|4787.81|4788.54|4787.94|4788.29|4787.69|27
1641368940000|2022-01-05 07:49:00|4788.29|4787.69|4788.29|4787.69|4788.54|4787.94|4788.29|4787.69|2
1641368950000|2022-01-05 07:49:10|4788.04|4787.44|4788.54|4787.94|4788.54|4787.94|4788.04|4787.44|24
1641368960000|2022-01-05 07:49:20|4788.41|4787.81|4788.54|4787.94|4788.54|4787.94|4788.41|4787.81|4
1641368970000|2022-01-05 07:49:30|4788.79|4788.19|4788.91|4788.31|4789.04|4788.44|4788.79|4788.19|80
1641368980000|2022-01-05 07:49:40|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|0
1641368990000|2022-01-05 07:49:50|4788.91|4788.31|4789.04|4788.44|4789.04|4788.44|4788.79|4788.19|41
1641369000000|2022-01-05 07:50:00|4789.29|4788.69|4789.79|4789.19|4789.79|4789.19|4789.29|4788.69|346
1641369010000|2022-01-05 07:50:10|4789.54|4788.94|4789.41|4788.81|4789.79|4789.19|4789.29|4788.69|81
1641369020000|2022-01-05 07:50:20|4789.29|4788.69|4788.79|4788.19|4789.29|4788.69|4788.79|4788.19|22
1641369030000|2022-01-05 07:50:30|4788.54|4787.94|4788.54|4787.94|4788.79|4788.19|4788.54|4787.94|96
1641369040000|2022-01-05 07:50:40|4788.41|4787.81|4788.29|4787.69|4788.41|4787.81|4788.29|4787.69|40
1641369050000|2022-01-05 07:50:50|4788.54|4787.94|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|16
1641369060000|2022-01-05 07:51:00|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|15
1641369070000|2022-01-05 07:51:10|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4
1641369080000|2022-01-05 07:51:20|4788.04|4787.44|4788.29|4787.69|4788.54|4787.94|4788.04|4787.44|25
1641369090000|2022-01-05 07:51:30|||||||||22
1641369100000|2022-01-05 07:51:40|4788.16|4787.56|4788.29|4787.69|4788.29|4787.69|4788.04|4787.44|6
1641369110000|2022-01-05 07:51:50|||||||||1
1641369120000|2022-01-05 07:52:00|4788.04|4787.44|4788.29|4787.69|4788.29|4787.69|4788.04|4787.44|10
1641369140000|2022-01-05 07:52:20|||||||||14
1641369150000|2022-01-05 07:52:30|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|20
1641369160000|2022-01-05 07:52:40|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|9
1641369170000|2022-01-05 07:52:50|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.29|4787.69|8
1641369180000|2022-01-05 07:53:00|||||||||17
1641369190000|2022-01-05 07:53:10|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|10
1641369200000|2022-01-05 07:53:20|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|7
1641369210000|2022-01-05 07:53:30|4788.66|4788.06|4788.54|4787.94|4788.79|4788.19|4788.54|4787.94|7
1641369220000|2022-01-05 07:53:40|4788.79|4788.19|4788.66|4788.06|4788.79|4788.19|4788.66|4788.06|7
1641369230000|2022-01-05 07:53:50|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.66|4788.06|0
1641369240000|2022-01-05 07:54:00|4789.04|4788.44|4788.79|4788.19|4789.04|4788.44|4788.79|4788.19|10
1641369250000|2022-01-05 07:54:10|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|41
1641369260000|2022-01-05 07:54:20|||||||||7
1641369270000|2022-01-05 07:54:30|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|24
1641369280000|2022-01-05 07:54:40|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4788.91|4788.31|23
1641369290000|2022-01-05 07:54:50|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|10
1641369300000|2022-01-05 07:55:00|4788.66|4788.06|4788.79|4788.19|4788.91|4788.31|4788.66|4788.06|51
1641369310000|2022-01-05 07:55:10|4788.91|4788.31|4789.04|4788.44|4789.04|4788.44|4788.79|4788.19|21
1641369320000|2022-01-05 07:55:20|||||||||10
1641369330000|2022-01-05 07:55:30|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|66
1641369350000|2022-01-05 07:55:50|4789.04|4788.44|4789.29|4788.69|4789.29|4788.69|4789.04|4788.44|16
1641369360000|2022-01-05 07:56:00|||||||||8
1641369380000|2022-01-05 07:56:20|||||||||2
1641369390000|2022-01-05 07:56:30|||||||||8
1641369400000|2022-01-05 07:56:40|4789.41|4788.81|4789.54|4788.94|4789.54|4788.94|4789.41|4788.81|24
1641369410000|2022-01-05 07:56:50|||||||||7
1641369420000|2022-01-05 07:57:00|||||||||14
1641369430000|2022-01-05 07:57:10|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|9
1641369440000|2022-01-05 07:57:20|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|12
1641369450000|2022-01-05 07:57:30|4789.29|4788.69|4789.16|4788.56|4789.29|4788.69|4789.04|4788.44|22
1641369460000|2022-01-05 07:57:40|4789.29|4788.69|4789.04|4788.44|4789.29|4788.69|4789.04|4788.44|12
1641369470000|2022-01-05 07:57:50|4788.79|4788.19|4789.04|4788.44|4789.04|4788.44|4788.79|4788.19|23
1641369480000|2022-01-05 07:58:00|4789.29|4788.69|4788.79|4788.19|4789.29|4788.69|4788.79|4788.19|71
1641369490000|2022-01-05 07:58:10|4788.54|4787.94|4788.54|4787.94|4788.66|4788.06|4788.29|4787.69|33
1641369500000|2022-01-05 07:58:20|4788.41|4787.81|4788.54|4787.94|4788.54|4787.94|4788.29|4787.69|22
1641369510000|2022-01-05 07:58:30|4788.66|4788.06|4788.54|4787.94|4788.79|4788.19|4788.54|4787.94|30
1641369520000|2022-01-05 07:58:40|4788.66|4788.06|4788.79|4788.19|4789.04|4788.44|4788.66|4788.06|16
1641369530000|2022-01-05 07:58:50|4788.91|4788.31|4789.04|4788.44|4789.04|4788.44|4788.79|4788.19|8
1641369540000|2022-01-05 07:59:00|4788.91|4788.31|4788.79|4788.19|4789.04|4788.44|4788.79|4788.19|31
1641369550000|2022-01-05 07:59:10|4788.91|4788.31|4788.29|4787.69|4789.04|4788.44|4788.29|4787.69|67
1641369560000|2022-01-05 07:59:20|4788.04|4787.44|4788.04|4787.44|4788.29|4787.69|4788.04|4787.44|21
1641369570000|2022-01-05 07:59:30|4788.29|4787.69|4788.04|4787.44|4788.29|4787.69|4788.04|4787.44|46
1641369580000|2022-01-05 07:59:40|4787.79|4787.19|4787.79|4787.19|4788.04|4787.44|4787.79|4787.19|39
1641369590000|2022-01-05 07:59:50|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|27
1641369600000|2022-01-05 08:00:00|4788.29|4787.69|4788.79|4788.19|4789.29|4788.69|4788.04|4787.44|416
1641369610000|2022-01-05 08:00:10|4788.54|4787.94|4788.29|4787.69|4789.54|4788.94|4788.29|4787.69|148
1641369620000|2022-01-05 08:00:20|4788.04|4787.44|4788.04|4787.44|4788.16|4787.56|4787.79|4787.19|74
1641369630000|2022-01-05 08:00:30|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.04|4787.44|21
1641369640000|2022-01-05 08:00:40|4788.41|4787.81|4789.04|4788.44|4789.04|4788.44|4788.29|4787.69|67
1641369650000|2022-01-05 08:00:50|4789.29|4788.69|4789.04|4788.44|4789.54|4788.94|4789.04|4788.44|95
1641369660000|2022-01-05 08:01:00|4788.79|4788.19|4788.79|4788.19|4789.29|4788.69|4788.66|4788.06|120
1641369670000|2022-01-05 08:01:10|4789.04|4788.44|4789.16|4788.56|4789.16|4788.56|4788.79|4788.19|49
1641369680000|2022-01-05 08:01:20|4789.04|4788.44|4789.79|4789.19|4789.91|4789.31|4789.04|4788.44|79
1641369690000|2022-01-05 08:01:30|4790.04|4789.44|4789.54|4788.94|4790.04|4789.44|4789.54|4788.94|117
1641369700000|2022-01-05 08:01:40|4789.79|4789.19|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|74
1641369710000|2022-01-05 08:01:50|4790.04|4789.44|4790.04|4789.44|4790.29|4789.69|4789.79|4789.19|68
1641369720000|2022-01-05 08:02:00|4789.91|4789.31|4790.79|4790.19|4791.29|4790.69|4789.91|4789.31|319
1641369730000|2022-01-05 08:02:10|4790.91|4790.31|4791.29|4790.69|4791.29|4790.69|4790.79|4790.19|58
1641369740000|2022-01-05 08:02:20|4791.04|4790.44|4790.04|4789.44|4791.29|4790.69|4790.04|4789.44|93
1641369750000|2022-01-05 08:02:30|4789.79|4789.19|4789.54|4788.94|4790.04|4789.44|4789.29|4788.69|99
1641369760000|2022-01-05 08:02:40|4789.29|4788.69|4789.54|4788.94|4789.79|4789.19|4789.29|4788.69|96
1641369770000|2022-01-05 08:02:50|4789.79|4789.19|4788.79|4788.19|4789.79|4789.19|4788.79|4788.19|53
1641369780000|2022-01-05 08:03:00|4788.54|4787.94|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|67
1641369790000|2022-01-05 08:03:10|4788.66|4788.06|4788.54|4787.94|4788.66|4788.06|4788.29|4787.69|71
1641369800000|2022-01-05 08:03:20|4788.29|4787.69|4788.41|4787.81|4788.41|4787.81|4788.29|4787.69|27
1641369810000|2022-01-05 08:03:30|4788.54|4787.94|4788.54|4787.94|4788.91|4788.31|4788.29|4787.69|86
1641369820000|2022-01-05 08:03:40|4788.66|4788.06|4788.04|4787.44|4788.66|4788.06|4788.04|4787.44|42
1641369830000|2022-01-05 08:03:50|4787.91|4787.31|4787.79|4787.19|4788.04|4787.44|4787.79|4787.19|29
1641369840000|2022-01-05 08:04:00|4788.04|4787.44|4788.29|4787.69|4788.41|4787.81|4787.91|4787.31|45
1641369850000|2022-01-05 08:04:10|4788.41|4787.81|4788.54|4787.94|4788.54|4787.94|4788.29|4787.69|19
1641369860000|2022-01-05 08:04:20|4788.41|4787.81|4788.79|4788.19|4788.79|4788.19|4788.41|4787.81|39
1641369870000|2022-01-05 08:04:30|4789.04|4788.44|4788.54|4787.94|4789.04|4788.44|4788.54|4787.94|48
1641369880000|2022-01-05 08:04:40|4788.41|4787.81|4787.66|4787.06|4788.41|4787.81|4787.66|4787.06|49
1641369890000|2022-01-05 08:04:50|4787.54|4786.94|4787.04|4786.44|4787.66|4787.06|4787.04|4786.44|87
1641369900000|2022-01-05 08:05:00|4787.29|4786.69|4786.66|4786.06|4787.29|4786.69|4786.54|4785.94|70
1641369910000|2022-01-05 08:05:10|4786.54|4785.94|4787.04|4786.44|4787.29|4786.69|4786.54|4785.94|69
1641369920000|2022-01-05 08:05:20|4786.91|4786.31|4786.54|4785.94|4786.91|4786.31|4786.29|4785.69|96
1641369930000|2022-01-05 08:05:30|4786.41|4785.81|4786.29|4785.69|4786.54|4785.94|4786.04|4785.44|78
1641369940000|2022-01-05 08:05:40|4786.41|4785.81|4786.54|4785.94|4786.54|4785.94|4786.04|4785.44|55
1641369950000|2022-01-05 08:05:50|4786.66|4786.06|4787.54|4786.94|4787.66|4787.06|4786.54|4785.94|160
1641369960000|2022-01-05 08:06:00|4787.79|4787.19|4787.54|4786.94|4787.91|4787.31|4787.29|4786.69|194
1641369970000|2022-01-05 08:06:10|4787.66|4787.06|4787.29|4786.69|4787.79|4787.19|4787.04|4786.44|52
1641369980000|2022-01-05 08:06:20|4787.16|4786.56|4787.79|4787.19|4787.91|4787.31|4787.04|4786.44|55
1641369990000|2022-01-05 08:06:30|4787.91|4787.31|4787.54|4786.94|4788.16|4787.56|4787.54|4786.94|63
1641370000000|2022-01-05 08:06:40|4787.41|4786.81|4787.29|4786.69|4787.54|4786.94|4787.29|4786.69|50
1641370010000|2022-01-05 08:06:50|4787.41|4786.81|4787.04|4786.44|4787.41|4786.81|4786.79|4786.19|19
1641370020000|2022-01-05 08:07:00|4787.29|4786.69|4787.79|4787.19|4787.79|4787.19|4787.04|4786.44|119
1641370030000|2022-01-05 08:07:10|4788.04|4787.44|4787.79|4787.19|4788.04|4787.44|4787.66|4787.06|42
1641370040000|2022-01-05 08:07:20|4787.66|4787.06|4788.04|4787.44|4788.16|4787.56|4787.54|4786.94|25
1641370050000|2022-01-05 08:07:30|4788.16|4787.56|4788.04|4787.44|4788.16|4787.56|4787.79|4787.19|52
1641370060000|2022-01-05 08:07:40|4787.79|4787.19|4787.79|4787.19|4788.04|4787.44|4787.79|4787.19|44
1641370070000|2022-01-05 08:07:50|4787.66|4787.06|4787.41|4786.81|4787.79|4787.19|4787.04|4786.44|59
1641370080000|2022-01-05 08:08:00|4787.54|4786.94|4787.41|4786.81|4787.79|4787.19|4787.41|4786.81|25
1641370090000|2022-01-05 08:08:10|4787.54|4786.94|4786.91|4786.31|4787.54|4786.94|4786.79|4786.19|19
1641370100000|2022-01-05 08:08:20|4786.79|4786.19|4787.04|4786.44|4787.16|4786.56|4786.79|4786.19|9
1641370110000|2022-01-05 08:08:30|4787.16|4786.56|4787.54|4786.94|4787.54|4786.94|4787.16|4786.56|32
1641370120000|2022-01-05 08:08:40|4787.79|4787.19|4787.41|4786.81|4787.79|4787.19|4787.29|4786.69|22
1641370130000|2022-01-05 08:08:50|4787.29|4786.69|4787.29|4786.69|4788.04|4787.44|4787.29|4786.69|138
1641370140000|2022-01-05 08:09:00|4787.54|4786.94|4787.79|4787.19|4787.91|4787.31|4787.54|4786.94|47
1641370150000|2022-01-05 08:09:10|4788.04|4787.44|4788.04|4787.44|4788.29|4787.69|4787.54|4786.94|270
1641370160000|2022-01-05 08:09:20|4787.79|4787.19|4787.79|4787.19|4788.04|4787.44|4787.66|4787.06|78
1641370170000|2022-01-05 08:09:30|4787.54|4786.94|4788.04|4787.44|4788.04|4787.44|4787.54|4786.94|22
1641370180000|2022-01-05 08:09:40|4787.91|4787.31|4787.79|4787.19|4788.04|4787.44|4787.54|4786.94|34
1641370190000|2022-01-05 08:09:50|4787.54|4786.94|4787.79|4787.19|4787.91|4787.31|4787.54|4786.94|19
1641370200000|2022-01-05 08:10:00|4787.54|4786.94|4787.54|4786.94|4787.91|4787.31|4787.54|4786.94|31
1641370210000|2022-01-05 08:10:10|4787.29|4786.69|4787.54|4786.94|4787.79|4787.19|4787.29|4786.69|34
1641370220000|2022-01-05 08:10:20|4787.66|4787.06|4787.54|4786.94|4787.66|4787.06|4787.04|4786.44|113
1641370230000|2022-01-05 08:10:30|4787.29|4786.69|4787.04|4786.44|4787.29|4786.69|4787.04|4786.44|30
1641370240000|2022-01-05 08:10:40|4787.29|4786.69|4786.91|4786.31|4787.29|4786.69|4786.91|4786.31|44
1641370250000|2022-01-05 08:10:50|4786.79|4786.19|4786.91|4786.31|4787.04|4786.44|4786.79|4786.19|12
1641370260000|2022-01-05 08:11:00|4786.79|4786.19|4787.04|4786.44|4787.29|4786.69|4786.79|4786.19|23
1641370270000|2022-01-05 08:11:10|4787.29|4786.69|4787.54|4786.94|4787.79|4787.19|4787.29|4786.69|41
1641370280000|2022-01-05 08:11:20|4787.79|4787.19|4787.79|4787.19|4788.04|4787.44|4787.79|4787.19|63
1641370290000|2022-01-05 08:11:30|4787.66|4787.06|4787.29|4786.69|4787.66|4787.06|4787.16|4786.56|27
1641370300000|2022-01-05 08:11:40|4787.04|4786.44|4786.79|4786.19|4787.04|4786.44|4786.79|4786.19|75
1641370310000|2022-01-05 08:11:50|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|4786.29|4785.69|53
1641370320000|2022-01-05 08:12:00|4786.66|4786.06|4787.29|4786.69|4787.29|4786.69|4786.54|4785.94|41
1641370330000|2022-01-05 08:12:10|4787.16|4786.56|4787.41|4786.81|4787.54|4786.94|4787.16|4786.56|12
1641370340000|2022-01-05 08:12:20|4787.29|4786.69|4787.79|4787.19|4787.79|4787.19|4787.29|4786.69|12
1641370350000|2022-01-05 08:12:30|4787.54|4786.94|4788.04|4787.44|4788.04|4787.44|4787.54|4786.94|32
1641370360000|2022-01-05 08:12:40|4788.29|4787.69|4787.79|4787.19|4788.29|4787.69|4787.79|4787.19|85
1641370370000|2022-01-05 08:12:50|4787.91|4787.31|4788.29|4787.69|4788.54|4787.94|4787.91|4787.31|77
1641370380000|2022-01-05 08:13:00|4788.54|4787.94|4788.29|4787.69|4788.54|4787.94|4788.29|4787.69|34
1641370390000|2022-01-05 08:13:10|4788.41|4787.81|4788.29|4787.69|4788.54|4787.94|4788.16|4787.56|33
1641370400000|2022-01-05 08:13:20|4788.04|4787.44|4788.04|4787.44|4788.16|4787.56|4787.79|4787.19|21
1641370410000|2022-01-05 08:13:30|4788.29|4787.69|4788.54|4787.94|4788.54|4787.94|4788.29|4787.69|18
1641370420000|2022-01-05 08:13:40|4788.79|4788.19|4788.91|4788.31|4789.04|4788.44|4788.79|4788.19|85
1641370430000|2022-01-05 08:13:50|4789.04|4788.44|4788.79|4788.19|4789.04|4788.44|4788.54|4787.94|98
1641370440000|2022-01-05 08:14:00|4788.66|4788.06|4789.54|4788.94|4789.54|4788.94|4788.54|4787.94|111
1641370450000|2022-01-05 08:14:10|4789.79|4789.19|4790.04|4789.44|4790.29|4789.69|4789.79|4789.19|117
1641370460000|2022-01-05 08:14:20|4789.91|4789.31|4789.29|4788.69|4790.29|4789.69|4789.29|4788.69|41
1641370470000|2022-01-05 08:14:30|4789.41|4788.81|4789.04|4788.44|4789.54|4788.94|4789.04|4788.44|16
1641370480000|2022-01-05 08:14:40|4788.79|4788.19|4789.04|4788.44|4789.04|4788.44|4788.79|4788.19|15
1641370490000|2022-01-05 08:14:50|4789.16|4788.56|4789.04|4788.44|4789.29|4788.69|4788.79|4788.19|50
1641370500000|2022-01-05 08:15:00|4789.29|4788.69|4789.41|4788.81|4789.79|4789.19|4789.04|4788.44|79
1641370510000|2022-01-05 08:15:10|4789.54|4788.94|4789.66|4789.06|4789.66|4789.06|4789.41|4788.81|18
1641370520000|2022-01-05 08:15:20|4789.54|4788.94|4789.41|4788.81|4789.79|4789.19|4789.16|4788.56|45
1641370530000|2022-01-05 08:15:30|4789.29|4788.69|4789.54|4788.94|4789.54|4788.94|4789.29|4788.69|4
1641370540000|2022-01-05 08:15:40|4789.41|4788.81|4789.66|4789.06|4789.79|4789.19|4789.29|4788.69|21
1641370550000|2022-01-05 08:15:50|4789.79|4789.19|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|25
1641370560000|2022-01-05 08:16:00|4789.91|4789.31|4790.29|4789.69|4790.29|4789.69|4789.79|4789.19|28
1641370570000|2022-01-05 08:16:10|||||||||20
1641370580000|2022-01-05 08:16:20|4789.79|4789.19|4789.79|4789.19|4789.91|4789.31|4789.54|4788.94|44
1641370590000|2022-01-05 08:16:30|4789.91|4789.31|4790.04|4789.44|4790.29|4789.69|4789.79|4789.19|4
1641370600000|2022-01-05 08:16:40|4790.16|4789.56|4789.79|4789.19|4790.29|4789.69|4789.79|4789.19|49
1641370610000|2022-01-05 08:16:50|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.41|4788.81|10
1641370620000|2022-01-05 08:17:00|4789.79|4789.19|4789.29|4788.69|4789.79|4789.19|4789.04|4788.44|31
1641370630000|2022-01-05 08:17:10|4789.41|4788.81|4789.29|4788.69|4789.79|4789.19|4789.29|4788.69|57
1641370640000|2022-01-05 08:17:20|4789.54|4788.94|4789.04|4788.44|4789.54|4788.94|4789.04|4788.44|55
1641370650000|2022-01-05 08:17:30|4789.29|4788.69|4788.79|4788.19|4789.29|4788.69|4788.79|4788.19|36
1641370660000|2022-01-05 08:17:40|||||||||11
1641370670000|2022-01-05 08:17:50|4788.91|4788.31|4788.79|4788.19|4789.04|4788.44|4788.79|4788.19|54
1641370680000|2022-01-05 08:18:00|4788.91|4788.31|4788.79|4788.19|4789.04|4788.44|4788.79|4788.19|20
1641370690000|2022-01-05 08:18:10|4788.91|4788.31|4788.29|4787.69|4789.04|4788.44|4788.16|4787.56|51
1641370700000|2022-01-05 08:18:20|4788.16|4787.56|4788.54|4787.94|4788.54|4787.94|4788.16|4787.56|33
1641370710000|2022-01-05 08:18:30|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|3
1641370720000|2022-01-05 08:18:40|4788.04|4787.44|4788.04|4787.44|4788.29|4787.69|4788.04|4787.44|72
1641370730000|2022-01-05 08:18:50|4788.29|4787.69|4788.29|4787.69|4788.79|4788.19|4788.29|4787.69|33
1641370740000|2022-01-05 08:19:00|4788.41|4787.81|4788.79|4788.19|4788.79|4788.19|4788.29|4787.69|22
1641370750000|2022-01-05 08:19:10|4788.66|4788.06|4788.29|4787.69|4788.79|4788.19|4788.29|4787.69|136
1641370760000|2022-01-05 08:19:20|4788.41|4787.81|4788.29|4787.69|4788.54|4787.94|4788.29|4787.69|24
1641370770000|2022-01-05 08:19:30|4788.54|4787.94|4788.29|4787.69|4788.54|4787.94|4788.29|4787.69|13
1641370780000|2022-01-05 08:19:40|4788.54|4787.94|4788.41|4787.81|4788.54|4787.94|4788.29|4787.69|9
1641370790000|2022-01-05 08:19:50|4788.29|4787.69|4788.29|4787.69|4788.54|4787.94|4788.29|4787.69|3
1641370800000|2022-01-05 08:20:00|4788.04|4787.44|4787.79|4787.19|4788.04|4787.44|4787.79|4787.19|28
1641370810000|2022-01-05 08:20:10|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|37
1641370820000|2022-01-05 08:20:20|4787.41|4786.81|4787.41|4786.81|4787.41|4786.81|4787.41|4786.81|5
1641370830000|2022-01-05 08:20:30|4787.29|4786.69|4787.04|4786.44|4787.41|4786.81|4786.91|4786.31|24
1641370840000|2022-01-05 08:20:40|4787.16|4786.56|4787.04|4786.44|4787.29|4786.69|4787.04|4786.44|42
1641370850000|2022-01-05 08:20:50|4787.16|4786.56|4787.54|4786.94|4787.54|4786.94|4787.16|4786.56|9
1641370860000|2022-01-05 08:21:00|4787.29|4786.69|4786.29|4785.69|4787.29|4786.69|4786.29|4785.69|36
1641370870000|2022-01-05 08:21:10|4786.41|4785.81|4787.04|4786.44|4787.04|4786.44|4786.29|4785.69|48
1641370880000|2022-01-05 08:21:20|4786.91|4786.31|4786.79|4786.19|4787.04|4786.44|4786.79|4786.19|16
1641370890000|2022-01-05 08:21:30|4786.54|4785.94|4786.29|4785.69|4786.54|4785.94|4786.29|4785.69|54
1641370900000|2022-01-05 08:21:40|4786.54|4785.94|4786.29|4785.69|4786.54|4785.94|4786.29|4785.69|15
1641370910000|2022-01-05 08:21:50|4786.41|4785.81|4786.79|4786.19|4786.79|4786.19|4786.29|4785.69|26
1641370920000|2022-01-05 08:22:00|4786.66|4786.06|4786.54|4785.94|4786.79|4786.19|4786.54|4785.94|21
1641370930000|2022-01-05 08:22:10|4786.41|4785.81|4786.04|4785.44|4786.54|4785.94|4786.04|4785.44|17
1641370940000|2022-01-05 08:22:20|4785.79|4785.19|4785.54|4784.94|4786.04|4785.44|4785.54|4784.94|122
1641370950000|2022-01-05 08:22:30|4785.79|4785.19|4786.54|4785.94|4786.54|4785.94|4785.79|4785.19|50
1641370960000|2022-01-05 08:22:40|4786.79|4786.19|4786.79|4786.19|4786.79|4786.19|4786.54|4785.94|52
1641370970000|2022-01-05 08:22:50|4786.66|4786.06|4786.79|4786.19|4787.04|4786.44|4786.66|4786.06|10
1641370980000|2022-01-05 08:23:00|4786.91|4786.31|4787.54|4786.94|4787.66|4787.06|4786.79|4786.19|28
1641370990000|2022-01-05 08:23:10|4787.66|4787.06|4787.54|4786.94|4787.79|4787.19|4787.54|4786.94|30
1641371000000|2022-01-05 08:23:20|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|4787.54|4786.94|43
1641371010000|2022-01-05 08:23:30|4788.04|4787.44|4788.54|4787.94|4788.54|4787.94|4788.04|4787.44|94
1641371020000|2022-01-05 08:23:40|4788.41|4787.81|4788.54|4787.94|4788.54|4787.94|4788.41|4787.81|42
1641371030000|2022-01-05 08:23:50|4788.41|4787.81|4788.29|4787.69|4788.41|4787.81|4788.16|4787.56|22
1641371040000|2022-01-05 08:24:00|4788.41|4787.81|4788.04|4787.44|4788.66|4788.06|4788.04|4787.44|19
1641371050000|2022-01-05 08:24:10|||||||||10
1641371060000|2022-01-05 08:24:20|4788.16|4787.56|4788.54|4787.94|4788.54|4787.94|4788.04|4787.44|10
1641371070000|2022-01-05 08:24:30|4788.29|4787.69|4788.41|4787.81|4788.41|4787.81|4788.29|4787.69|11
1641371080000|2022-01-05 08:24:40|4788.29|4787.69|4788.79|4788.19|4788.91|4788.31|4788.29|4787.69|7
1641371090000|2022-01-05 08:24:50|4789.04|4788.44|4789.29|4788.69|4789.29|4788.69|4788.79|4788.19|39
1641371100000|2022-01-05 08:25:00|4789.16|4788.56|4789.41|4788.81|4789.54|4788.94|4789.04|4788.44|68
1641371110000|2022-01-05 08:25:10|4789.29|4788.69|4789.29|4788.69|4789.54|4788.94|4789.29|4788.69|12
1641371120000|2022-01-05 08:25:20|4789.66|4789.06|4789.54|4788.94|4790.04|4789.44|4789.41|4788.81|84
1641371130000|2022-01-05 08:25:30|4789.66|4789.06|4789.54|4788.94|4789.79|4789.19|4789.29|4788.69|75
1641371140000|2022-01-05 08:25:40|4789.79|4789.19|4789.54|4788.94|4790.04|4789.44|4789.54|4788.94|46
1641371150000|2022-01-05 08:25:50|4789.66|4789.06|4789.54|4788.94|4790.04|4789.44|4789.54|4788.94|35
1641371160000|2022-01-05 08:26:00|4789.79|4789.19|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|31
1641371170000|2022-01-05 08:26:10|4789.91|4789.31|4790.04|4789.44|4790.04|4789.44|4789.79|4789.19|13
1641371180000|2022-01-05 08:26:20|4789.91|4789.31|4789.66|4789.06|4790.04|4789.44|4789.54|4788.94|33
1641371190000|2022-01-05 08:26:30|4789.54|4788.94|4789.29|4788.69|4789.79|4789.19|4789.29|4788.69|41
1641371200000|2022-01-05 08:26:40|4789.04|4788.44|4788.79|4788.19|4789.16|4788.56|4788.79|4788.19|33
1641371210000|2022-01-05 08:26:50|4788.91|4788.31|4789.04|4788.44|4789.29|4788.69|4788.91|4788.31|33
1641371220000|2022-01-05 08:27:00|4789.54|4788.94|4789.04|4788.44|4789.54|4788.94|4789.04|4788.44|25
1641371230000|2022-01-05 08:27:10|4789.29|4788.69|4789.29|4788.69|4789.54|4788.94|4789.04|4788.44|14
1641371240000|2022-01-05 08:27:20|4789.41|4788.81|4789.04|4788.44|4789.54|4788.94|4789.04|4788.44|16
1641371250000|2022-01-05 08:27:30|4788.79|4788.19|4788.29|4787.69|4788.79|4788.19|4788.29|4787.69|48
1641371260000|2022-01-05 08:27:40|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.29|4787.69|5
1641371270000|2022-01-05 08:27:50|4788.29|4787.69|4788.29|4787.69|4788.41|4787.81|4788.29|4787.69|19
1641371280000|2022-01-05 08:28:00|4788.54|4787.94|4788.16|4787.56|4788.54|4787.94|4788.16|4787.56|15
1641371290000|2022-01-05 08:28:10|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.04|4787.44|8
1641371300000|2022-01-05 08:28:20|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|8
1641371310000|2022-01-05 08:28:30|4788.79|4788.19|4788.54|4787.94|4788.79|4788.19|4788.29|4787.69|3
1641371320000|2022-01-05 08:28:40|4788.41|4787.81|4788.29|4787.69|4788.54|4787.94|4788.29|4787.69|4
1641371330000|2022-01-05 08:28:50|4788.04|4787.44|4788.29|4787.69|4788.29|4787.69|4788.04|4787.44|0
1641371340000|2022-01-05 08:29:00|4788.54|4787.94|4788.41|4787.81|4788.54|4787.94|4788.29|4787.69|23
1641371350000|2022-01-05 08:29:10|4788.29|4787.69|4788.54|4787.94|4788.54|4787.94|4788.29|4787.69|2
1641371360000|2022-01-05 08:29:20|4788.79|4788.19|4788.66|4788.06|4788.79|4788.19|4788.54|4787.94|49
1641371370000|2022-01-05 08:29:30|4788.79|4788.19|4788.54|4787.94|4788.79|4788.19|4788.54|4787.94|15
1641371380000|2022-01-05 08:29:40|4788.66|4788.06|4788.29|4787.69|4788.79|4788.19|4788.29|4787.69|51
1641371390000|2022-01-05 08:29:50|4788.54|4787.94|4788.41|4787.81|4788.54|4787.94|4788.29|4787.69|6
1641371400000|2022-01-05 08:30:00|4788.54|4787.94|4788.54|4787.94|4788.79|4788.19|4788.54|4787.94|39
1641371410000|2022-01-05 08:30:10|4788.79|4788.19|4788.54|4787.94|4788.79|4788.19|4788.54|4787.94|28
1641371420000|2022-01-05 08:30:20|4788.79|4788.19|4788.66|4788.06|4788.79|4788.19|4788.66|4788.06|8
1641371430000|2022-01-05 08:30:30|4788.79|4788.19|4789.29|4788.69|4789.29|4788.69|4788.79|4788.19|23
1641371440000|2022-01-05 08:30:40|4789.54|4788.94|4789.41|4788.81|4789.54|4788.94|4789.29|4788.69|36
1641371450000|2022-01-05 08:30:50|4789.29|4788.69|4789.54|4788.94|4789.54|4788.94|4789.29|4788.69|11
1641371460000|2022-01-05 08:31:00|4789.41|4788.81|4789.54|4788.94|4789.79|4789.19|4789.41|4788.81|26
1641371470000|2022-01-05 08:31:10|4789.79|4789.19|4790.04|4789.44|4790.04|4789.44|4789.79|4789.19|30
1641371480000|2022-01-05 08:31:20|4790.16|4789.56|4790.29|4789.69|4790.29|4789.69|4790.04|4789.44|25
1641371490000|2022-01-05 08:31:30|4790.04|4789.44|4789.29|4788.69|4790.04|4789.44|4789.29|4788.69|35
1641371500000|2022-01-05 08:31:40|4789.16|4788.56|4789.04|4788.44|4789.29|4788.69|4789.04|4788.44|14
1641371510000|2022-01-05 08:31:50|4789.16|4788.56|4789.29|4788.69|4789.29|4788.69|4789.16|4788.56|3
1641371520000|2022-01-05 08:32:00|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.41|4788.81|19
1641371530000|2022-01-05 08:32:10|4789.41|4788.81|4789.29|4788.69|4789.41|4788.81|4789.29|4788.69|8
1641371540000|2022-01-05 08:32:20|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4788.79|4788.19|25
1641371550000|2022-01-05 08:32:30|4788.79|4788.19|4789.04|4788.44|4789.04|4788.44|4788.79|4788.19|46
1641371560000|2022-01-05 08:32:40|4789.29|4788.69|4789.54|4788.94|4789.54|4788.94|4789.04|4788.44|19
1641371570000|2022-01-05 08:32:50|4789.41|4788.81|4789.41|4788.81|4789.54|4788.94|4789.29|4788.69|7
1641371580000|2022-01-05 08:33:00|4789.54|4788.94|4788.29|4787.69|4789.54|4788.94|4788.29|4787.69|18
1641371590000|2022-01-05 08:33:10|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|23
1641371600000|2022-01-05 08:33:20|4787.79|4787.19|4787.54|4786.94|4787.79|4787.19|4787.41|4786.81|36
1641371610000|2022-01-05 08:33:30|4787.79|4787.19|4787.79|4787.19|4788.04|4787.44|4787.79|4787.19|19
1641371620000|2022-01-05 08:33:40|4788.04|4787.44|4787.54|4786.94|4788.04|4787.44|4787.54|4786.94|19
1641371630000|2022-01-05 08:33:50|4787.41|4786.81|4787.54|4786.94|4787.54|4786.94|4787.41|4786.81|18
1641371640000|2022-01-05 08:34:00|4787.66|4787.06|4787.66|4787.06|4787.79|4787.19|4787.54|4786.94|10
1641371650000|2022-01-05 08:34:10|4787.54|4786.94|4787.41|4786.81|4787.79|4787.19|4787.41|4786.81|6
1641371660000|2022-01-05 08:34:20|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|4787.41|4786.81|0
1641371670000|2022-01-05 08:34:30|4787.41|4786.81|4787.54|4786.94|4787.54|4786.94|4787.41|4786.81|11
1641371680000|2022-01-05 08:34:40|4787.41|4786.81|4787.16|4786.56|4787.41|4786.81|4787.04|4786.44|7
1641371690000|2022-01-05 08:34:50|4787.04|4786.44|4787.04|4786.44|4787.29|4786.69|4787.04|4786.44|7
1641371700000|2022-01-05 08:35:00|4787.29|4786.69|4786.91|4786.31|4787.29|4786.69|4786.79|4786.19|31
1641371710000|2022-01-05 08:35:10|4786.79|4786.19|4787.29|4786.69|4787.29|4786.69|4786.54|4785.94|50
1641371720000|2022-01-05 08:35:20|4787.16|4786.56|4787.29|4786.69|4787.54|4786.94|4787.04|4786.44|19
1641371730000|2022-01-05 08:35:30|4787.41|4786.81|4787.41|4786.81|4787.54|4786.94|4787.04|4786.44|27
1641371740000|2022-01-05 08:35:40|4787.54|4786.94|4787.29|4786.69|4787.54|4786.94|4787.29|4786.69|19
1641371750000|2022-01-05 08:35:50|4787.54|4786.94|4787.29|4786.69|4787.54|4786.94|4787.29|4786.69|17
1641371760000|2022-01-05 08:36:00|4787.16|4786.56|4787.04|4786.44|4787.29|4786.69|4786.79|4786.19|13
1641371770000|2022-01-05 08:36:10|4786.91|4786.31|4787.04|4786.44|4787.04|4786.44|4786.91|4786.31|3
1641371780000|2022-01-05 08:36:20|4786.79|4786.19|4786.66|4786.06|4786.79|4786.19|4786.66|4786.06|24
1641371790000|2022-01-05 08:36:30|4786.54|4785.94|4786.54|4785.94|4786.79|4786.19|4786.54|4785.94|4
1641371800000|2022-01-05 08:36:40|4786.29|4785.69|4786.04|4785.44|4786.29|4785.69|4786.04|4785.44|15
1641371810000|2022-01-05 08:36:50|4785.91|4785.31|4785.79|4785.19|4785.91|4785.31|4785.79|4785.19|35
1641371820000|2022-01-05 08:37:00|4786.04|4785.44|4786.29|4785.69|4786.29|4785.69|4786.04|4785.44|6
1641371830000|2022-01-05 08:37:10|4786.04|4785.44|4786.54|4785.94|4786.54|4785.94|4786.04|4785.44|58
1641371840000|2022-01-05 08:37:20|4786.66|4786.06|4786.79|4786.19|4787.04|4786.44|4786.54|4785.94|13
1641371850000|2022-01-05 08:37:30|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|10
1641371860000|2022-01-05 08:37:40|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|4786.04|4785.44|19
1641371870000|2022-01-05 08:37:50|4786.04|4785.44|4786.29|4785.69|4786.29|4785.69|4786.04|4785.44|8
1641371880000|2022-01-05 08:38:00|4786.54|4785.94|4786.54|4785.94|4786.79|4786.19|4786.54|4785.94|8
1641371890000|2022-01-05 08:38:10|4787.04|4786.44|4787.29|4786.69|4787.29|4786.69|4786.91|4786.31|17
1641371900000|2022-01-05 08:38:20|4787.41|4786.81|4787.54|4786.94|4787.54|4786.94|4787.41|4786.81|20
1641371910000|2022-01-05 08:38:30|4787.79|4787.19|4787.66|4787.06|4787.79|4787.19|4787.54|4786.94|16
1641371920000|2022-01-05 08:38:40|4787.54|4786.94|4787.04|4786.44|4787.54|4786.94|4787.04|4786.44|15
1641371930000|2022-01-05 08:38:50|4787.29|4786.69|4787.16|4786.56|4787.29|4786.69|4787.04|4786.44|25
1641371940000|2022-01-05 08:39:00|4787.29|4786.69|4787.41|4786.81|4787.54|4786.94|4787.29|4786.69|6
1641371950000|2022-01-05 08:39:10|4787.29|4786.69|4787.79|4787.19|4787.79|4787.19|4787.29|4786.69|17
1641371960000|2022-01-05 08:39:20|4787.66|4787.06|4787.79|4787.19|4787.79|4787.19|4787.54|4786.94|13
1641371970000|2022-01-05 08:39:30|4787.54|4786.94|4787.54|4786.94|4787.79|4787.19|4787.54|4786.94|23
1641371980000|2022-01-05 08:39:40|4787.66|4787.06|4787.54|4786.94|4787.66|4787.06|4787.54|4786.94|2
1641371990000|2022-01-05 08:39:50|4787.66|4787.06|4787.79|4787.19|4788.04|4787.44|4787.66|4787.06|25
1641372000000|2022-01-05 08:40:00|4787.91|4787.31|4787.91|4787.31|4788.04|4787.44|4787.79|4787.19|10
1641372010000|2022-01-05 08:40:10|4788.04|4787.44|4788.29|4787.69|4788.29|4787.69|4788.04|4787.44|60
1641372020000|2022-01-05 08:40:20|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.41|4787.81|23
1641372030000|2022-01-05 08:40:30|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|20
1641372040000|2022-01-05 08:40:40|4788.91|4788.31|4789.54|4788.94|4789.54|4788.94|4788.91|4788.31|58
1641372050000|2022-01-05 08:40:50|4789.41|4788.81|4789.29|4788.69|4789.54|4788.94|4789.29|4788.69|53
1641372060000|2022-01-05 08:41:00|4788.91|4788.31|4789.29|4788.69|4789.29|4788.69|4788.79|4788.19|60
1641372070000|2022-01-05 08:41:10|4789.16|4788.56|4789.29|4788.69|4789.29|4788.69|4789.16|4788.56|11
1641372080000|2022-01-05 08:41:20|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|8
1641372090000|2022-01-05 08:41:30|4788.54|4787.94|4788.04|4787.44|4788.54|4787.94|4787.79|4787.19|23
1641372100000|2022-01-05 08:41:40|4787.91|4787.31|4788.04|4787.44|4788.04|4787.44|4787.79|4787.19|11
1641372110000|2022-01-05 08:41:50|4787.91|4787.31|4788.04|4787.44|4788.04|4787.44|4787.79|4787.19|15
1641372120000|2022-01-05 08:42:00|4787.91|4787.31|4788.29|4787.69|4788.29|4787.69|4787.91|4787.31|33
1641372130000|2022-01-05 08:42:10|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|35
1641372140000|2022-01-05 08:42:20|4787.79|4787.19|4787.79|4787.19|4788.04|4787.44|4787.79|4787.19|13
1641372150000|2022-01-05 08:42:30|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|4787.79|4787.19|16
1641372160000|2022-01-05 08:42:40|4787.79|4787.19|4787.54|4786.94|4787.79|4787.19|4787.54|4786.94|8
1641372170000|2022-01-05 08:42:50|||||||||1
1641372180000|2022-01-05 08:43:00|4787.79|4787.19|4787.79|4787.19|4788.04|4787.44|4787.79|4787.19|29
1641372190000|2022-01-05 08:43:10|4787.91|4787.31|4787.79|4787.19|4787.91|4787.31|4787.54|4786.94|39
1641372200000|2022-01-05 08:43:20|4787.91|4787.31|4787.79|4787.19|4788.04|4787.44|4787.79|4787.19|5
1641372210000|2022-01-05 08:43:30|4787.91|4787.31|4787.79|4787.19|4787.91|4787.31|4787.79|4787.19|7
1641372220000|2022-01-05 08:43:40|4787.91|4787.31|4787.79|4787.19|4788.04|4787.44|4787.79|4787.19|2
1641372230000|2022-01-05 08:43:50|4788.04|4787.44|4788.29|4787.69|4788.29|4787.69|4788.04|4787.44|27
1641372240000|2022-01-05 08:44:00|4788.04|4787.44|4788.29|4787.69|4788.54|4787.94|4788.04|4787.44|37
1641372250000|2022-01-05 08:44:10|4788.16|4787.56|4788.54|4787.94|4788.54|4787.94|4788.16|4787.56|7
1641372260000|2022-01-05 08:44:20|4788.41|4787.81|4788.54|4787.94|4788.54|4787.94|4788.04|4787.44|16
1641372270000|2022-01-05 08:44:30|4788.29|4787.69|4788.04|4787.44|4788.29|4787.69|4788.04|4787.44|15
1641372280000|2022-01-05 08:44:40|||||||||1
1641372290000|2022-01-05 08:44:50|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|4787.66|4787.06|16
1641372300000|2022-01-05 08:45:00|4788.04|4787.44|4788.29|4787.69|4788.54|4787.94|4788.04|4787.44|69
1641372310000|2022-01-05 08:45:10|4788.54|4787.94|4787.79|4787.19|4788.54|4787.94|4787.66|4787.06|14
1641372320000|2022-01-05 08:45:20|4787.66|4787.06|4788.16|4787.56|4788.29|4787.69|4787.66|4787.06|11
1641372330000|2022-01-05 08:45:30|4788.04|4787.44|4788.04|4787.44|4788.16|4787.56|4787.91|4787.31|63
1641372340000|2022-01-05 08:45:40|4787.91|4787.31|4787.66|4787.06|4788.04|4787.44|4787.54|4786.94|21
1641372350000|2022-01-05 08:45:50|4787.54|4786.94|4787.66|4787.06|4787.66|4787.06|4787.54|4786.94|7
1641372360000|2022-01-05 08:46:00|4787.79|4787.19|4787.54|4786.94|4787.79|4787.19|4787.54|4786.94|7
1641372370000|2022-01-05 08:46:10|4787.66|4787.06|4788.04|4787.44|4788.04|4787.44|4787.54|4786.94|47
1641372380000|2022-01-05 08:46:20|4787.79|4787.19|4787.79|4787.19|4788.04|4787.44|4787.66|4787.06|10
1641372390000|2022-01-05 08:46:30|4787.54|4786.94|4787.66|4787.06|4787.66|4787.06|4787.54|4786.94|15
1641372400000|2022-01-05 08:46:40|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|4787.29|4786.69|47
1641372410000|2022-01-05 08:46:50|4787.66|4787.06|4788.04|4787.44|4788.04|4787.44|4787.54|4786.94|13
1641372420000|2022-01-05 08:47:00|4788.16|4787.56|4788.04|4787.44|4788.29|4787.69|4788.04|4787.44|6
1641372430000|2022-01-05 08:47:10|4787.54|4786.94|4787.29|4786.69|4787.54|4786.94|4787.29|4786.69|24
1641372440000|2022-01-05 08:47:20|4787.41|4786.81|4787.29|4786.69|4787.54|4786.94|4787.29|4786.69|24
1641372450000|2022-01-05 08:47:30|4787.04|4786.44|4787.04|4786.44|4787.16|4786.56|4787.04|4786.44|6
1641372460000|2022-01-05 08:47:40|4787.16|4786.56|4787.04|4786.44|4787.29|4786.69|4787.04|4786.44|8
1641372470000|2022-01-05 08:47:50|4787.16|4786.56|4787.29|4786.69|4787.29|4786.69|4787.16|4786.56|6
1641372480000|2022-01-05 08:48:00|4787.41|4786.81|4787.29|4786.69|4787.41|4786.81|4787.29|4786.69|4
1641372490000|2022-01-05 08:48:10|4787.04|4786.44|4787.04|4786.44|4787.29|4786.69|4787.04|4786.44|14
1641372500000|2022-01-05 08:48:20|4786.79|4786.19|4786.54|4785.94|4786.79|4786.19|4786.54|4785.94|25
1641372510000|2022-01-05 08:48:30|4786.79|4786.19|4786.54|4785.94|4786.79|4786.19|4786.54|4785.94|13
1641372520000|2022-01-05 08:48:40|4786.66|4786.06|4786.79|4786.19|4786.79|4786.19|4786.66|4786.06|8
1641372530000|2022-01-05 08:48:50|4786.66|4786.06|4786.54|4785.94|4786.79|4786.19|4786.54|4785.94|8
1641372540000|2022-01-05 08:49:00|4786.66|4786.06|4786.29|4785.69|4786.66|4786.06|4786.29|4785.69|51
1641372550000|2022-01-05 08:49:10|||||||||3
1641372560000|2022-01-05 08:49:20|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|4786.04|4785.44|19
1641372570000|2022-01-05 08:49:30|4786.16|4785.56|4786.04|4785.44|4786.29|4785.69|4786.04|4785.44|47
1641372580000|2022-01-05 08:49:40|||||||||5
1641372590000|2022-01-05 08:49:50|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|20
1641372600000|2022-01-05 08:50:00|4785.54|4784.94|4786.16|4785.56|4786.16|4785.56|4785.54|4784.94|86
1641372610000|2022-01-05 08:50:10|4786.29|4785.69|4785.79|4785.19|4786.29|4785.69|4785.79|4785.19|29
1641372620000|2022-01-05 08:50:20|4785.66|4785.06|4785.54|4784.94|4785.79|4785.19|4785.54|4784.94|33
1641372630000|2022-01-05 08:50:30|||||||||15
1641372640000|2022-01-05 08:50:40|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|1
1641372650000|2022-01-05 08:50:50|4785.66|4785.06|4785.79|4785.19|4785.79|4785.19|4785.54|4784.94|12
1641372660000|2022-01-05 08:51:00|4785.54|4784.94|4785.66|4785.06|4785.79|4785.19|4785.54|4784.94|50
1641372670000|2022-01-05 08:51:10|4785.54|4784.94|4785.79|4785.19|4785.79|4785.19|4785.54|4784.94|13
1641372680000|2022-01-05 08:51:20|4786.04|4785.44|4786.29|4785.69|4786.29|4785.69|4786.04|4785.44|21
1641372690000|2022-01-05 08:51:30|4786.41|4785.81|4786.54|4785.94|4786.54|4785.94|4786.41|4785.81|14
1641372700000|2022-01-05 08:51:40|4786.41|4785.81|4786.54|4785.94|4786.54|4785.94|4786.41|4785.81|14
1641372710000|2022-01-05 08:51:50|4786.79|4786.19|4786.54|4785.94|4786.79|4786.19|4786.54|4785.94|63
1641372720000|2022-01-05 08:52:00|4786.29|4785.69|4786.54|4785.94|4786.54|4785.94|4786.16|4785.56|34
1641372730000|2022-01-05 08:52:10|4786.41|4785.81|4786.29|4785.69|4786.41|4785.81|4786.29|4785.69|9
1641372740000|2022-01-05 08:52:20|4786.16|4785.56|4786.04|4785.44|4786.29|4785.69|4786.04|4785.44|14
1641372750000|2022-01-05 08:52:30|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|4786.04|4785.44|22
1641372760000|2022-01-05 08:52:40|4786.41|4785.81|4786.29|4785.69|4786.54|4785.94|4786.29|4785.69|4
1641372770000|2022-01-05 08:52:50|4786.54|4785.94|4786.29|4785.69|4786.54|4785.94|4786.29|4785.69|15
1641372780000|2022-01-05 08:53:00|4786.54|4785.94|4786.41|4785.81|4786.54|4785.94|4786.41|4785.81|6
1641372790000|2022-01-05 08:53:10|4786.54|4785.94|4786.54|4785.94|4786.79|4786.19|4786.41|4785.81|28
1641372800000|2022-01-05 08:53:20|4786.41|4785.81|4786.54|4785.94|4786.54|4785.94|4786.41|4785.81|30
1641372810000|2022-01-05 08:53:30|||||||||16
1641372820000|2022-01-05 08:53:40|4786.66|4786.06|4786.54|4785.94|4786.66|4786.06|4786.29|4785.69|7
1641372830000|2022-01-05 08:53:50|4786.29|4785.69|4786.29|4785.69|4786.54|4785.94|4786.29|4785.69|7
1641372840000|2022-01-05 08:54:00|4786.41|4785.81|4786.29|4785.69|4786.41|4785.81|4786.04|4785.44|32
1641372850000|2022-01-05 08:54:10|4786.41|4785.81|4786.41|4785.81|4786.54|4785.94|4786.29|4785.69|1
1641372860000|2022-01-05 08:54:20|4786.29|4785.69|4786.41|4785.81|4786.54|4785.94|4786.29|4785.69|3
1641372870000|2022-01-05 08:54:30|4786.29|4785.69|4786.04|4785.44|4786.54|4785.94|4785.79|4785.19|26
1641372900000|2022-01-05 08:55:00|||||||||10
1641372920000|2022-01-05 08:55:20|4785.91|4785.31|4785.79|4785.19|4786.04|4785.44|4785.79|4785.19|34
1641372930000|2022-01-05 08:55:30|4786.16|4785.56|4786.04|4785.44|4786.16|4785.56|4786.04|4785.44|71
1641372940000|2022-01-05 08:55:40|4785.79|4785.19|4785.54|4784.94|4785.79|4785.19|4785.29|4784.69|33
1641372950000|2022-01-05 08:55:50|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|4785.79|4785.19|7
1641372960000|2022-01-05 08:56:00|4786.04|4785.44|4786.41|4785.81|4786.41|4785.81|4786.04|4785.44|66
1641372970000|2022-01-05 08:56:10|4786.29|4785.69|4786.41|4785.81|4786.41|4785.81|4786.29|4785.69|13
1641372980000|2022-01-05 08:56:20|4786.54|4785.94|4786.04|4785.44|4786.54|4785.94|4786.04|4785.44|62
1641372990000|2022-01-05 08:56:30|4785.91|4785.31|4786.04|4785.44|4786.04|4785.44|4785.91|4785.31|27
1641373000000|2022-01-05 08:56:40|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|4786.29|4785.69|8
1641373010000|2022-01-05 08:56:50|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|4786.41|4785.81|7
1641373020000|2022-01-05 08:57:00|4786.66|4786.06|4787.04|4786.44|4787.04|4786.44|4786.66|4786.06|20
1641373030000|2022-01-05 08:57:10|||||||||3
1641373040000|2022-01-05 08:57:20|4787.29|4786.69|4787.04|4786.44|4787.29|4786.69|4787.04|4786.44|35
1641373050000|2022-01-05 08:57:30|4787.29|4786.69|4787.29|4786.69|4787.29|4786.69|4787.29|4786.69|30
1641373060000|2022-01-05 08:57:40|4787.04|4786.44|4787.04|4786.44|4787.29|4786.69|4787.04|4786.44|15
1641373070000|2022-01-05 08:57:50|4786.79|4786.19|4786.79|4786.19|4786.91|4786.31|4786.79|4786.19|3
1641373080000|2022-01-05 08:58:00|4786.91|4786.31|4787.04|4786.44|4787.04|4786.44|4786.79|4786.19|3
1641373090000|2022-01-05 08:58:10|4787.29|4786.69|4787.04|4786.44|4787.29|4786.69|4787.04|4786.44|13
1641373100000|2022-01-05 08:58:20|4787.16|4786.56|4787.29|4786.69|4787.29|4786.69|4787.04|4786.44|12
1641373110000|2022-01-05 08:58:30|4787.16|4786.56|4787.54|4786.94|4787.54|4786.94|4787.04|4786.44|28
1641373120000|2022-01-05 08:58:40|4787.79|4787.19|4787.29|4786.69|4787.79|4787.19|4787.29|4786.69|37
1641373130000|2022-01-05 08:58:50|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|32
1641373140000|2022-01-05 08:59:00|4787.66|4787.06|4787.79|4787.19|4787.79|4787.19|4787.54|4786.94|20
1641373150000|2022-01-05 08:59:10|4787.66|4787.06|4787.54|4786.94|4787.66|4787.06|4787.54|4786.94|26
1641373160000|2022-01-05 08:59:20|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|4787.54|4786.94|32
1641373170000|2022-01-05 08:59:30|4787.54|4786.94|4787.29|4786.69|4787.54|4786.94|4787.29|4786.69|50
1641373180000|2022-01-05 08:59:40|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|4787.41|4786.81|5
1641373190000|2022-01-05 08:59:50|4787.29|4786.69|4787.29|4786.69|4787.29|4786.69|4787.29|4786.69|33
1641373200000|2022-01-05 09:00:00|4787.54|4786.94|4788.29|4787.69|4788.29|4787.69|4787.54|4786.94|111
1641373210000|2022-01-05 09:00:10|||||||||38
1641373220000|2022-01-05 09:00:20|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|70
1641373230000|2022-01-05 09:00:30|4789.04|4788.44|4789.04|4788.44|4789.29|4788.69|4789.04|4788.44|58
1641373240000|2022-01-05 09:00:40|4789.29|4788.69|4789.04|4788.44|4789.29|4788.69|4789.04|4788.44|25
1641373250000|2022-01-05 09:00:50|4789.29|4788.69|4789.04|4788.44|4789.29|4788.69|4789.04|4788.44|16
1641373260000|2022-01-05 09:01:00|4788.79|4788.19|4788.29|4787.69|4788.79|4788.19|4788.29|4787.69|58
1641373270000|2022-01-05 09:01:10|4787.91|4787.31|4788.04|4787.44|4788.29|4787.69|4787.79|4787.19|47
1641373280000|2022-01-05 09:01:20|4787.91|4787.31|4787.79|4787.19|4787.91|4787.31|4787.79|4787.19|92
1641373290000|2022-01-05 09:01:30|4787.54|4786.94|4787.29|4786.69|4787.54|4786.94|4787.29|4786.69|11
1641373300000|2022-01-05 09:01:40|4787.04|4786.44|4786.79|4786.19|4787.04|4786.44|4786.79|4786.19|41
1641373310000|2022-01-05 09:01:50|4786.54|4785.94|4786.66|4786.06|4786.79|4786.19|4786.54|4785.94|20
1641373320000|2022-01-05 09:02:00|4786.79|4786.19|4786.54|4785.94|4786.79|4786.19|4786.54|4785.94|14
1641373330000|2022-01-05 09:02:10|4786.79|4786.19|4787.04|4786.44|4787.04|4786.44|4786.79|4786.19|33
1641373340000|2022-01-05 09:02:20|4786.91|4786.31|4786.79|4786.19|4786.91|4786.31|4786.79|4786.19|2
1641373350000|2022-01-05 09:02:30|4787.04|4786.44|4787.04|4786.44|4787.04|4786.44|4787.04|4786.44|6
1641373360000|2022-01-05 09:02:40|||||||||1
1641373370000|2022-01-05 09:02:50|4786.79|4786.19|4787.04|4786.44|4787.04|4786.44|4786.79|4786.19|6
1641373380000|2022-01-05 09:03:00|4787.29|4786.69|4787.04|4786.44|4787.29|4786.69|4787.04|4786.44|27
1641373390000|2022-01-05 09:03:10|4787.29|4786.69|4787.54|4786.94|4787.54|4786.94|4787.16|4786.56|39
1641373400000|2022-01-05 09:03:20|4787.66|4787.06|4787.79|4787.19|4788.04|4787.44|4787.66|4787.06|22
1641373410000|2022-01-05 09:03:30|4788.04|4787.44|4788.29|4787.69|4788.29|4787.69|4787.79|4787.19|44
1641373420000|2022-01-05 09:03:40|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|13
1641373430000|2022-01-05 09:03:50|4788.41|4787.81|4788.79|4788.19|4788.79|4788.19|4788.41|4787.81|39
1641373440000|2022-01-05 09:04:00|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|14
1641373450000|2022-01-05 09:04:10|4788.79|4788.19|4789.04|4788.44|4789.04|4788.44|4788.79|4788.19|7
1641373460000|2022-01-05 09:04:20|4788.79|4788.19|4788.79|4788.19|4789.04|4788.44|4788.54|4787.94|30
1641373470000|2022-01-05 09:04:30|4788.54|4787.94|4787.79|4787.19|4788.54|4787.94|4787.79|4787.19|54
1641373480000|2022-01-05 09:04:40|4787.91|4787.31|4788.54|4787.94|4788.54|4787.94|4787.79|4787.19|30
1641373490000|2022-01-05 09:04:50|4788.41|4787.81|4788.41|4787.81|4788.54|4787.94|4788.29|4787.69|6
1641373500000|2022-01-05 09:05:00|4788.16|4787.56|4788.54|4787.94|4788.54|4787.94|4788.16|4787.56|74
1641373510000|2022-01-05 09:05:10|4788.41|4787.81|4788.54|4787.94|4788.54|4787.94|4788.29|4787.69|17
1641373520000|2022-01-05 09:05:20|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|126
1641373530000|2022-01-05 09:05:30|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|4789.54|4788.94|33
1641373540000|2022-01-05 09:05:40|4790.04|4789.44|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|34
1641373550000|2022-01-05 09:05:50|4789.91|4789.31|4790.04|4789.44|4790.04|4789.44|4789.79|4789.19|20
1641373560000|2022-01-05 09:06:00|4789.79|4789.19|4790.29|4789.69|4790.29|4789.69|4789.79|4789.19|30
1641373570000|2022-01-05 09:06:10|4790.79|4790.19|4790.41|4789.81|4791.04|4790.44|4790.29|4789.69|151
1641373580000|2022-01-05 09:06:20|4790.54|4789.94|4790.04|4789.44|4790.66|4790.06|4790.04|4789.44|57
1641373590000|2022-01-05 09:06:30|4790.29|4789.69|4789.79|4789.19|4790.29|4789.69|4789.79|4789.19|21
1641373600000|2022-01-05 09:06:40|4789.66|4789.06|4789.66|4789.06|4789.79|4789.19|4789.54|4788.94|39
1641373610000|2022-01-05 09:06:50|4789.79|4789.19|4790.04|4789.44|4790.16|4789.56|4789.66|4789.06|16
1641373620000|2022-01-05 09:07:00|4789.91|4789.31|4790.16|4789.56|4790.29|4789.69|4789.91|4789.31|13
1641373630000|2022-01-05 09:07:10|4790.04|4789.44|4790.04|4789.44|4790.16|4789.56|4790.04|4789.44|17
1641373640000|2022-01-05 09:07:20|||||||||10
1641373650000|2022-01-05 09:07:30|4790.16|4789.56|4789.91|4789.31|4790.16|4789.56|4789.79|4789.19|17
1641373660000|2022-01-05 09:07:40|4789.79|4789.19|4790.04|4789.44|4790.16|4789.56|4789.79|4789.19|8
1641373670000|2022-01-05 09:07:50|4790.29|4789.69|4789.79|4789.19|4790.29|4789.69|4789.79|4789.19|156
1641373680000|2022-01-05 09:08:00|4789.54|4788.94|4789.79|4789.19|4790.04|4789.44|4789.54|4788.94|42
1641373690000|2022-01-05 09:08:10|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|16
1641373700000|2022-01-05 09:08:20|4789.41|4788.81|4789.29|4788.69|4789.54|4788.94|4789.29|4788.69|27
1641373730000|2022-01-05 09:08:50|||||||||3
1641373740000|2022-01-05 09:09:00|4789.54|4788.94|4788.79|4788.19|4789.54|4788.94|4788.79|4788.19|28
1641373750000|2022-01-05 09:09:10|4788.91|4788.31|4789.04|4788.44|4789.04|4788.44|4788.79|4788.19|25
1641373760000|2022-01-05 09:09:20|4789.29|4788.69|4789.29|4788.69|4789.54|4788.94|4789.29|4788.69|38
1641373770000|2022-01-05 09:09:30|4789.41|4788.81|4789.41|4788.81|4789.41|4788.81|4789.29|4788.69|6
1641373780000|2022-01-05 09:09:40|4789.29|4788.69|4789.54|4788.94|4789.79|4789.19|4789.29|4788.69|27
1641373790000|2022-01-05 09:09:50|4789.79|4789.19|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|4
1641373800000|2022-01-05 09:10:00|4789.79|4789.19|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|18
1641373810000|2022-01-05 09:10:10|4789.29|4788.69|4789.54|4788.94|4789.54|4788.94|4789.29|4788.69|28
1641373820000|2022-01-05 09:10:20|4789.66|4789.06|4789.79|4789.19|4789.79|4789.19|4789.54|4788.94|18
1641373830000|2022-01-05 09:10:30|||||||||7
1641373840000|2022-01-05 09:10:40|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|15
1641373850000|2022-01-05 09:10:50|4789.79|4789.19|4789.91|4789.31|4789.91|4789.31|4789.79|4789.19|5
1641373860000|2022-01-05 09:11:00|4789.79|4789.19|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|19
1641373870000|2022-01-05 09:11:10|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|3
1641373880000|2022-01-05 09:11:20|4789.29|4788.69|4789.04|4788.44|4789.29|4788.69|4789.04|4788.44|37
1641373890000|2022-01-05 09:11:30|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|13
1641373900000|2022-01-05 09:11:40|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.41|4788.81|18
1641373910000|2022-01-05 09:11:50|4789.29|4788.69|4789.04|4788.44|4789.29|4788.69|4789.04|4788.44|35
1641373920000|2022-01-05 09:12:00|||||||||6
1641373930000|2022-01-05 09:12:10|4788.79|4788.19|4788.79|4788.19|4788.91|4788.31|4788.79|4788.19|45
1641373940000|2022-01-05 09:12:20|4789.04|4788.44|4789.29|4788.69|4789.29|4788.69|4789.04|4788.44|17
1641373950000|2022-01-05 09:12:30|4789.16|4788.56|4789.29|4788.69|4789.29|4788.69|4789.16|4788.56|62
1641373960000|2022-01-05 09:12:40|4789.54|4788.94|4789.29|4788.69|4789.54|4788.94|4789.29|4788.69|166
1641373970000|2022-01-05 09:12:50|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|10
1641373980000|2022-01-05 09:13:00|4789.29|4788.69|4789.54|4788.94|4789.54|4788.94|4789.04|4788.44|57
1641373990000|2022-01-05 09:13:10|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|4789.66|4789.06|26
1641374000000|2022-01-05 09:13:20|4790.04|4789.44|4790.54|4789.94|4790.54|4789.94|4790.04|4789.44|41
1641374010000|2022-01-05 09:13:30|4790.66|4790.06|4790.79|4790.19|4791.04|4790.44|4790.54|4789.94|93
1641374020000|2022-01-05 09:13:40|4791.04|4790.44|4791.29|4790.69|4791.29|4790.69|4790.79|4790.19|27
1641374030000|2022-01-05 09:13:50|4791.54|4790.94|4791.79|4791.19|4791.79|4791.19|4791.29|4790.69|170
1641374040000|2022-01-05 09:14:00|4791.54|4790.94|4792.04|4791.44|4792.04|4791.44|4791.54|4790.94|100
1641374050000|2022-01-05 09:14:10|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|78
1641374060000|2022-01-05 09:14:20|4792.54|4791.94|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|112
1641374070000|2022-01-05 09:14:30|4792.41|4791.81|4792.29|4791.69|4792.41|4791.81|4792.29|4791.69|35
1641374080000|2022-01-05 09:14:40|4792.54|4791.94|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|24
1641374090000|2022-01-05 09:14:50|4792.41|4791.81|4792.29|4791.69|4792.41|4791.81|4792.29|4791.69|25
1641374100000|2022-01-05 09:15:00|4792.04|4791.44|4792.29|4791.69|4792.29|4791.69|4791.54|4790.94|58
1641374110000|2022-01-05 09:15:10|4792.16|4791.56|4792.54|4791.94|4792.54|4791.94|4792.16|4791.56|22
1641374120000|2022-01-05 09:15:20|4792.29|4791.69|4792.04|4791.44|4792.54|4791.94|4792.04|4791.44|80
1641374130000|2022-01-05 09:15:30|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.29|4791.69|119
1641374140000|2022-01-05 09:15:40|4792.41|4791.81|4793.79|4793.19|4793.79|4793.19|4792.29|4791.69|279
1641374150000|2022-01-05 09:15:50|4794.04|4793.44|4794.04|4793.44|4794.54|4793.94|4793.79|4793.19|284
1641374160000|2022-01-05 09:16:00|4794.29|4793.69|4794.54|4793.94|4794.54|4793.94|4794.04|4793.44|57
1641374170000|2022-01-05 09:16:10|4794.29|4793.69|4794.79|4794.19|4794.79|4794.19|4794.29|4793.69|156
1641374180000|2022-01-05 09:16:20|4795.04|4794.44|4795.04|4794.44|4795.04|4794.44|4794.79|4794.19|161
1641374190000|2022-01-05 09:16:30|4794.79|4794.19|4794.79|4794.19|4794.79|4794.19|4794.79|4794.19|89
1641374200000|2022-01-05 09:16:40|4795.04|4794.44|4794.79|4794.19|4795.04|4794.44|4794.79|4794.19|58
1641374210000|2022-01-05 09:16:50|4794.54|4793.94|4794.29|4793.69|4794.54|4793.94|4794.29|4793.69|87
1641374220000|2022-01-05 09:17:00|4794.54|4793.94|4794.41|4793.81|4794.54|4793.94|4794.41|4793.81|42
1641374230000|2022-01-05 09:17:10|4794.54|4793.94|4794.29|4793.69|4794.79|4794.19|4794.29|4793.69|62
1641374240000|2022-01-05 09:17:20|4794.41|4793.81|4793.79|4793.19|4794.54|4793.94|4793.79|4793.19|132
1641374250000|2022-01-05 09:17:30|4794.04|4793.44|4794.04|4793.44|4794.16|4793.56|4793.91|4793.31|164
1641374260000|2022-01-05 09:17:40|4793.79|4793.19|4794.04|4793.44|4794.04|4793.44|4793.79|4793.19|40
1641374270000|2022-01-05 09:17:50|4793.79|4793.19|4793.54|4792.94|4793.79|4793.19|4793.04|4792.44|141
1641374280000|2022-01-05 09:18:00|4793.29|4792.69|4793.29|4792.69|4793.54|4792.94|4793.29|4792.69|45
1641374290000|2022-01-05 09:18:10|4792.79|4792.19|4793.04|4792.44|4793.29|4792.69|4792.79|4792.19|181
1641374300000|2022-01-05 09:18:20|4793.29|4792.69|4793.29|4792.69|4793.29|4792.69|4793.29|4792.69|18
1641374310000|2022-01-05 09:18:30|4793.41|4792.81|4793.04|4792.44|4793.41|4792.81|4793.04|4792.44|55
1641374320000|2022-01-05 09:18:40|4793.16|4792.56|4793.16|4792.56|4793.29|4792.69|4793.04|4792.44|11
1641374330000|2022-01-05 09:18:50|4793.04|4792.44|4793.04|4792.44|4793.29|4792.69|4793.04|4792.44|18
1641374340000|2022-01-05 09:19:00|4792.91|4792.31|4792.79|4792.19|4792.91|4792.31|4792.79|4792.19|24
1641374350000|2022-01-05 09:19:10|4793.04|4792.44|4793.29|4792.69|4793.29|4792.69|4793.04|4792.44|10
1641374360000|2022-01-05 09:19:20|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|4793.29|4792.69|44
1641374370000|2022-01-05 09:19:30|4793.29|4792.69|4793.41|4792.81|4793.54|4792.94|4793.29|4792.69|18
1641374380000|2022-01-05 09:19:40|4793.29|4792.69|4793.29|4792.69|4793.41|4792.81|4793.29|4792.69|13
1641374390000|2022-01-05 09:19:50|||||||||1
1641374400000|2022-01-05 09:20:00|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|10
1641374410000|2022-01-05 09:20:10|4793.79|4793.19|4793.79|4793.19|4794.04|4793.44|4793.79|4793.19|36
1641374420000|2022-01-05 09:20:20|4793.91|4793.31|4794.29|4793.69|4794.29|4793.69|4793.91|4793.31|24
1641374430000|2022-01-05 09:20:30|||||||||26
1641374440000|2022-01-05 09:20:40|4794.54|4793.94|4794.54|4793.94|4794.79|4794.19|4794.54|4793.94|47
1641374450000|2022-01-05 09:20:50|4794.66|4794.06|4794.54|4793.94|4794.79|4794.19|4794.29|4793.69|40
1641374460000|2022-01-05 09:21:00|4794.29|4793.69|4794.29|4793.69|4794.29|4793.69|4794.29|4793.69|13
1641374470000|2022-01-05 09:21:10|4794.41|4793.81|4794.04|4793.44|4794.54|4793.94|4794.04|4793.44|72
1641374480000|2022-01-05 09:21:20|4793.79|4793.19|4793.79|4793.19|4794.04|4793.44|4793.79|4793.19|51
1641374490000|2022-01-05 09:21:30|4794.04|4793.44|4793.79|4793.19|4794.04|4793.44|4793.79|4793.19|38
1641374500000|2022-01-05 09:21:40|4793.54|4792.94|4793.29|4792.69|4793.54|4792.94|4793.29|4792.69|36
1641374510000|2022-01-05 09:21:50|4793.54|4792.94|4793.29|4792.69|4793.54|4792.94|4793.29|4792.69|40
1641374520000|2022-01-05 09:22:00|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|5
1641374530000|2022-01-05 09:22:10|4793.79|4793.19|4794.04|4793.44|4794.16|4793.56|4793.79|4793.19|42
1641374540000|2022-01-05 09:22:20|4793.79|4793.19|4793.79|4793.19|4793.79|4793.19|4793.79|4793.19|38
1641374550000|2022-01-05 09:22:30|||||||||11
1641374560000|2022-01-05 09:22:40|4793.54|4792.94|4793.79|4793.19|4793.79|4793.19|4793.54|4792.94|22
1641374570000|2022-01-05 09:22:50|4793.66|4793.06|4793.54|4792.94|4793.66|4793.06|4793.54|4792.94|16
1641374580000|2022-01-05 09:23:00|4793.41|4792.81|4793.29|4792.69|4793.54|4792.94|4793.29|4792.69|24
1641374590000|2022-01-05 09:23:10|4793.16|4792.56|4793.04|4792.44|4793.29|4792.69|4792.79|4792.19|51
1641374600000|2022-01-05 09:23:20|||||||||7
1641374610000|2022-01-05 09:23:30|4793.54|4792.94|4793.29|4792.69|4793.54|4792.94|4793.29|4792.69|45
1641374620000|2022-01-05 09:23:40|4793.16|4792.56|4793.29|4792.69|4793.29|4792.69|4793.16|4792.56|26
1641374630000|2022-01-05 09:23:50|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|1
1641374640000|2022-01-05 09:24:00|4792.91|4792.31|4793.04|4792.44|4793.16|4792.56|4792.79|4792.19|15
1641374650000|2022-01-05 09:24:10|4793.29|4792.69|4793.54|4792.94|4793.54|4792.94|4793.29|4792.69|19
1641374660000|2022-01-05 09:24:20|||||||||8
1641374670000|2022-01-05 09:24:30|4793.79|4793.19|4793.79|4793.19|4793.79|4793.19|4793.79|4793.19|19
1641374680000|2022-01-05 09:24:40|4793.54|4792.94|4793.79|4793.19|4793.79|4793.19|4793.54|4792.94|21
1641374690000|2022-01-05 09:24:50|4793.54|4792.94|4793.54|4792.94|4793.66|4793.06|4793.54|4792.94|23
1641374700000|2022-01-05 09:25:00|4793.29|4792.69|4793.29|4792.69|4793.41|4792.81|4793.29|4792.69|7
1641374710000|2022-01-05 09:25:10|4793.54|4792.94|4793.66|4793.06|4793.66|4793.06|4793.54|4792.94|26
1641374720000|2022-01-05 09:25:20|4793.79|4793.19|4793.54|4792.94|4793.79|4793.19|4793.41|4792.81|12
1641374730000|2022-01-05 09:25:30|4793.79|4793.19|4793.66|4793.06|4793.79|4793.19|4793.66|4793.06|10
1641374740000|2022-01-05 09:25:40|4793.79|4793.19|4793.79|4793.19|4793.79|4793.19|4793.54|4792.94|0
1641374750000|2022-01-05 09:25:50|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|4
1641374760000|2022-01-05 09:26:00|||||||||11
1641374770000|2022-01-05 09:26:10|||||||||3
1641374780000|2022-01-05 09:26:20|4793.79|4793.19|4793.54|4792.94|4793.79|4793.19|4793.54|4792.94|10
1641374790000|2022-01-05 09:26:30|4793.79|4793.19|4793.79|4793.19|4793.79|4793.19|4793.79|4793.19|7
1641374800000|2022-01-05 09:26:40|4793.54|4792.94|4793.54|4792.94|4793.79|4793.19|4793.54|4792.94|14
1641374810000|2022-01-05 09:26:50|||||||||1
1641374820000|2022-01-05 09:27:00|4793.79|4793.19|4793.54|4792.94|4793.79|4793.19|4793.54|4792.94|9
1641374830000|2022-01-05 09:27:10|4793.79|4793.19|4793.54|4792.94|4793.79|4793.19|4793.54|4792.94|11
1641374840000|2022-01-05 09:27:20|4793.29|4792.69|4793.04|4792.44|4793.29|4792.69|4793.04|4792.44|47
1641374850000|2022-01-05 09:27:30|||||||||7
1641374860000|2022-01-05 09:27:40|4793.29|4792.69|4793.04|4792.44|4793.29|4792.69|4793.04|4792.44|39
1641374870000|2022-01-05 09:27:50|||||||||5
1641374880000|2022-01-05 09:28:00|4792.79|4792.19|4793.29|4792.69|4793.29|4792.69|4792.79|4792.19|52
1641374890000|2022-01-05 09:28:10|4793.04|4792.44|4793.29|4792.69|4793.29|4792.69|4793.04|4792.44|8
1641374900000|2022-01-05 09:28:20|||||||||3
1641374910000|2022-01-05 09:28:30|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|4793.41|4792.81|14
1641374920000|2022-01-05 09:28:40|||||||||1
1641374930000|2022-01-05 09:28:50|4793.41|4792.81|4793.04|4792.44|4793.54|4792.94|4793.04|4792.44|11
1641374940000|2022-01-05 09:29:00|4792.79|4792.19|4792.79|4792.19|4792.91|4792.31|4792.79|4792.19|10
1641374950000|2022-01-05 09:29:10|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|4792.91|4792.31|2
1641374960000|2022-01-05 09:29:20|4793.16|4792.56|4793.04|4792.44|4793.16|4792.56|4793.04|4792.44|11
1641374970000|2022-01-05 09:29:30|||||||||6
1641374980000|2022-01-05 09:29:40|4793.16|4792.56|4793.04|4792.44|4793.29|4792.69|4793.04|4792.44|23
1641374990000|2022-01-05 09:29:50|4793.16|4792.56|4793.04|4792.44|4793.16|4792.56|4792.91|4792.31|26
1641375000000|2022-01-05 09:30:00|4793.16|4792.56|4793.04|4792.44|4793.29|4792.69|4793.04|4792.44|23
1641375020000|2022-01-05 09:30:20|||||||||1
1641375040000|2022-01-05 09:30:40|||||||||2
1641375050000|2022-01-05 09:30:50|4793.16|4792.56|4793.29|4792.69|4793.29|4792.69|4793.16|4792.56|25
1641375060000|2022-01-05 09:31:00|4793.16|4792.56|4793.29|4792.69|4793.29|4792.69|4793.16|4792.56|13
1641375070000|2022-01-05 09:31:10|||||||||10
1641375080000|2022-01-05 09:31:20|4792.79|4792.19|4793.04|4792.44|4793.04|4792.44|4792.79|4792.19|4
1641375090000|2022-01-05 09:31:30|||||||||10
1641375100000|2022-01-05 09:31:40|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|65
1641375110000|2022-01-05 09:31:50|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|55
1641375120000|2022-01-05 09:32:00|4792.16|4791.56|4792.54|4791.94|4792.54|4791.94|4792.16|4791.56|46
1641375130000|2022-01-05 09:32:10|4792.79|4792.19|4792.54|4791.94|4792.79|4792.19|4792.54|4791.94|25
1641375140000|2022-01-05 09:32:20|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|3
1641375160000|2022-01-05 09:32:40|||||||||1
1641375170000|2022-01-05 09:32:50|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|65
1641375180000|2022-01-05 09:33:00|||||||||1
1641375190000|2022-01-05 09:33:10|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|11
1641375200000|2022-01-05 09:33:20|||||||||2
1641375220000|2022-01-05 09:33:40|||||||||2
1641375240000|2022-01-05 09:34:00|||||||||1
1641375250000|2022-01-05 09:34:10|||||||||1
1641375260000|2022-01-05 09:34:20|4793.04|4792.44|4793.04|4792.44|4793.29|4792.69|4793.04|4792.44|43
1641375270000|2022-01-05 09:34:30|4792.79|4792.19|4792.54|4791.94|4792.79|4792.19|4792.54|4791.94|26
1641375280000|2022-01-05 09:34:40|||||||||11
1641375290000|2022-01-05 09:34:50|4792.66|4792.06|4792.66|4792.06|4792.79|4792.19|4792.54|4791.94|8
1641375300000|2022-01-05 09:35:00|4792.54|4791.94|4792.66|4792.06|4792.79|4792.19|4792.54|4791.94|6
1641375310000|2022-01-05 09:35:10|4792.54|4791.94|4792.54|4791.94|4792.66|4792.06|4792.29|4791.69|19
1641375320000|2022-01-05 09:35:20|||||||||1
1641375330000|2022-01-05 09:35:30|4792.41|4791.81|4792.29|4791.69|4792.41|4791.81|4792.29|4791.69|26
1641375340000|2022-01-05 09:35:40|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|7
1641375350000|2022-01-05 09:35:50|4792.79|4792.19|4792.79|4792.19|4792.91|4792.31|4792.54|4791.94|103
1641375360000|2022-01-05 09:36:00|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|4792.79|4792.19|90
1641375370000|2022-01-05 09:36:10|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|4
1641375380000|2022-01-05 09:36:20|||||||||4
1641375390000|2022-01-05 09:36:30|4792.54|4791.94|4792.41|4791.81|4792.54|4791.94|4792.41|4791.81|18
1641375400000|2022-01-05 09:36:40|4792.54|4791.94|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|15
1641375410000|2022-01-05 09:36:50|4792.41|4791.81|4792.54|4791.94|4792.54|4791.94|4792.41|4791.81|8
1641375420000|2022-01-05 09:37:00|4792.79|4792.19|4793.04|4792.44|4793.04|4792.44|4792.79|4792.19|14
1641375430000|2022-01-05 09:37:10|4792.79|4792.19|4792.79|4792.19|4793.04|4792.44|4792.79|4792.19|9
1641375440000|2022-01-05 09:37:20|4792.54|4791.94|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|10
1641375460000|2022-01-05 09:37:40|4792.41|4791.81|4792.79|4792.19|4792.79|4792.19|4792.41|4791.81|4
1641375470000|2022-01-05 09:37:50|4792.91|4792.31|4792.91|4792.31|4792.91|4792.31|4792.79|4792.19|1
1641375480000|2022-01-05 09:38:00|4792.79|4792.19|4792.54|4791.94|4792.91|4792.31|4792.54|4791.94|37
1641375490000|2022-01-05 09:38:10|4792.66|4792.06|4792.29|4791.69|4792.66|4792.06|4792.29|4791.69|64
1641375500000|2022-01-05 09:38:20|4792.41|4791.81|4792.41|4791.81|4792.41|4791.81|4792.41|4791.81|6
1641375510000|2022-01-05 09:38:30|4792.54|4791.94|4792.54|4791.94|4792.66|4792.06|4792.54|4791.94|41
1641375520000|2022-01-05 09:38:40|4792.66|4792.06|4792.54|4791.94|4792.66|4792.06|4792.54|4791.94|31
1641375530000|2022-01-05 09:38:50|4792.41|4791.81|4792.54|4791.94|4792.54|4791.94|4792.29|4791.69|47
1641375540000|2022-01-05 09:39:00|4792.41|4791.81|4792.04|4791.44|4792.41|4791.81|4792.04|4791.44|14
1641375550000|2022-01-05 09:39:10|4791.79|4791.19|4791.54|4790.94|4791.79|4791.19|4791.54|4790.94|35
1641375560000|2022-01-05 09:39:20|4791.79|4791.19|4791.54|4790.94|4791.79|4791.19|4791.54|4790.94|33
1641375570000|2022-01-05 09:39:30|4791.79|4791.19|4791.54|4790.94|4791.79|4791.19|4791.54|4790.94|50
1641375580000|2022-01-05 09:39:40|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|40
1641375590000|2022-01-05 09:39:50|||||||||2
1641375600000|2022-01-05 09:40:00|4791.04|4790.44|4791.29|4790.69|4791.29|4790.69|4791.04|4790.44|58
1641375610000|2022-01-05 09:40:10|4791.16|4790.56|4791.04|4790.44|4791.16|4790.56|4791.04|4790.44|15
1641375620000|2022-01-05 09:40:20|4790.79|4790.19|4791.04|4790.44|4791.29|4790.69|4790.79|4790.19|40
1641375630000|2022-01-05 09:40:30|4790.79|4790.19|4791.04|4790.44|4791.04|4790.44|4790.79|4790.19|44
1641375640000|2022-01-05 09:40:40|4790.79|4790.19|4791.04|4790.44|4791.04|4790.44|4790.79|4790.19|35
1641375650000|2022-01-05 09:40:50|||||||||13
1641375660000|2022-01-05 09:41:00|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.04|4790.44|10
1641375670000|2022-01-05 09:41:10|||||||||4
1641375680000|2022-01-05 09:41:20|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|8
1641375690000|2022-01-05 09:41:30|4791.79|4791.19|4791.41|4790.81|4791.79|4791.19|4791.29|4790.69|44
1641375700000|2022-01-05 09:41:40|4791.29|4790.69|4791.04|4790.44|4791.54|4790.94|4791.04|4790.44|23
1641375710000|2022-01-05 09:41:50|4791.29|4790.69|4791.66|4791.06|4791.79|4791.19|4791.04|4790.44|28
1641375720000|2022-01-05 09:42:00|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.54|4790.94|9
1641375730000|2022-01-05 09:42:10|4792.04|4791.44|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|59
1641375740000|2022-01-05 09:42:20|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|5
1641375750000|2022-01-05 09:42:30|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|9
1641375760000|2022-01-05 09:42:40|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|13
1641375770000|2022-01-05 09:42:50|4791.79|4791.19|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|1
1641375780000|2022-01-05 09:43:00|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|7
1641375790000|2022-01-05 09:43:10|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|6
1641375800000|2022-01-05 09:43:20|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|11
1641375820000|2022-01-05 09:43:40|||||||||27
1641375830000|2022-01-05 09:43:50|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.29|4791.69|6
1641375840000|2022-01-05 09:44:00|4792.79|4792.19|4793.04|4792.44|4793.04|4792.44|4792.79|4792.19|44
1641375850000|2022-01-05 09:44:10|4793.16|4792.56|4793.04|4792.44|4793.29|4792.69|4793.04|4792.44|15
1641375860000|2022-01-05 09:44:20|4792.91|4792.31|4792.79|4792.19|4793.04|4792.44|4792.79|4792.19|16
1641375870000|2022-01-05 09:44:30|4792.91|4792.31|4792.79|4792.19|4792.91|4792.31|4792.79|4792.19|13
1641375880000|2022-01-05 09:44:40|4793.04|4792.44|4792.29|4791.69|4793.04|4792.44|4792.29|4791.69|76
1641375890000|2022-01-05 09:44:50|4792.41|4791.81|4792.54|4791.94|4792.54|4791.94|4792.29|4791.69|19
1641375900000|2022-01-05 09:45:00|4792.29|4791.69|4792.16|4791.56|4792.29|4791.69|4792.04|4791.44|25
1641375910000|2022-01-05 09:45:10|4792.29|4791.69|4792.54|4791.94|4792.54|4791.94|4792.04|4791.44|15
1641375920000|2022-01-05 09:45:20|4792.66|4792.06|4792.54|4791.94|4792.79|4792.19|4792.54|4791.94|24
1641375930000|2022-01-05 09:45:30|4792.79|4792.19|4793.04|4792.44|4793.04|4792.44|4792.79|4792.19|14
1641375940000|2022-01-05 09:45:40|4793.16|4792.56|4793.29|4792.69|4793.29|4792.69|4793.16|4792.56|5
1641375950000|2022-01-05 09:45:50|4793.54|4792.94|4793.29|4792.69|4793.54|4792.94|4793.29|4792.69|34
1641375960000|2022-01-05 09:46:00|4793.04|4792.44|4792.66|4792.06|4793.04|4792.44|4792.66|4792.06|25
1641375970000|2022-01-05 09:46:10|4792.54|4791.94|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|5
1641375980000|2022-01-05 09:46:20|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.29|4791.69|12
1641375990000|2022-01-05 09:46:30|4792.41|4791.81|4792.29|4791.69|4792.41|4791.81|4792.29|4791.69|1
1641376000000|2022-01-05 09:46:40|||||||||2
1641376010000|2022-01-05 09:46:50|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|13
1641376020000|2022-01-05 09:47:00|4792.29|4791.69|4792.04|4791.44|4792.29|4791.69|4792.04|4791.44|47
1641376030000|2022-01-05 09:47:10|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|8
1641376040000|2022-01-05 09:47:20|4791.66|4791.06|4791.04|4790.44|4791.66|4791.06|4791.04|4790.44|70
1641376050000|2022-01-05 09:47:30|4791.16|4790.56|4791.29|4790.69|4791.29|4790.69|4791.04|4790.44|13
1641376060000|2022-01-05 09:47:40|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|16
1641376070000|2022-01-05 09:47:50|4791.41|4790.81|4791.54|4790.94|4791.54|4790.94|4791.41|4790.81|13
1641376080000|2022-01-05 09:48:00|4791.79|4791.19|4792.04|4791.44|4792.16|4791.56|4791.79|4791.19|65
1641376090000|2022-01-05 09:48:10|4792.29|4791.69|4792.54|4791.94|4792.54|4791.94|4792.29|4791.69|7
1641376100000|2022-01-05 09:48:20|4792.41|4791.81|4792.54|4791.94|4792.54|4791.94|4792.29|4791.69|6
1641376110000|2022-01-05 09:48:30|4792.29|4791.69|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|7
1641376120000|2022-01-05 09:48:40|4792.41|4791.81|4792.29|4791.69|4792.41|4791.81|4792.29|4791.69|3
1641376130000|2022-01-05 09:48:50|4792.16|4791.56|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|6
1641376140000|2022-01-05 09:49:00|4792.04|4791.44|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|4
1641376150000|2022-01-05 09:49:10|4792.54|4791.94|4792.41|4791.81|4792.54|4791.94|4792.29|4791.69|8
1641376160000|2022-01-05 09:49:20|4792.29|4791.69|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|2
1641376170000|2022-01-05 09:49:30|4792.04|4791.44|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|19
1641376180000|2022-01-05 09:49:40|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|12
1641376190000|2022-01-05 09:49:50|||||||||2
1641376200000|2022-01-05 09:50:00|||||||||1
1641376210000|2022-01-05 09:50:10|4792.16|4791.56|4792.54|4791.94|4792.54|4791.94|4792.04|4791.44|15
1641376220000|2022-01-05 09:50:20|||||||||2
1641376230000|2022-01-05 09:50:30|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|30
1641376240000|2022-01-05 09:50:40|4792.16|4791.56|4792.29|4791.69|4792.29|4791.69|4792.16|4791.56|5
1641376250000|2022-01-05 09:50:50|||||||||2
1641376260000|2022-01-05 09:51:00|4792.41|4791.81|4792.54|4791.94|4792.66|4792.06|4792.41|4791.81|21
1641376270000|2022-01-05 09:51:10|4792.66|4792.06|4792.54|4791.94|4792.79|4792.19|4792.54|4791.94|37
1641376280000|2022-01-05 09:51:20|4792.66|4792.06|4792.54|4791.94|4792.79|4792.19|4792.54|4791.94|42
1641376290000|2022-01-05 09:51:30|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|76
1641376300000|2022-01-05 09:51:40|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|5
1641376310000|2022-01-05 09:51:50|4792.41|4791.81|4792.29|4791.69|4792.41|4791.81|4792.29|4791.69|21
1641376320000|2022-01-05 09:52:00|4792.41|4791.81|4792.41|4791.81|4792.54|4791.94|4792.29|4791.69|14
1641376330000|2022-01-05 09:52:10|4792.29|4791.69|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|3
1641376340000|2022-01-05 09:52:20|4792.41|4791.81|4792.41|4791.81|4792.54|4791.94|4792.29|4791.69|9
1641376350000|2022-01-05 09:52:30|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|0
1641376360000|2022-01-05 09:52:40|4792.41|4791.81|4792.04|4791.44|4792.41|4791.81|4792.04|4791.44|17
1641376370000|2022-01-05 09:52:50|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|10
1641376380000|2022-01-05 09:53:00|4792.04|4791.44|4791.54|4790.94|4792.04|4791.44|4791.54|4790.94|47
1641376390000|2022-01-05 09:53:10|||||||||1
1641376400000|2022-01-05 09:53:20|4791.79|4791.19|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|23
1641376410000|2022-01-05 09:53:30|4791.79|4791.19|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|10
1641376420000|2022-01-05 09:53:40|||||||||3
1641376430000|2022-01-05 09:53:50|||||||||12
1641376440000|2022-01-05 09:54:00|4792.16|4791.56|4792.29|4791.69|4792.41|4791.81|4792.04|4791.44|12
1641376450000|2022-01-05 09:54:10|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4791.91|4791.31|11
1641376460000|2022-01-05 09:54:20|||||||||1
1641376470000|2022-01-05 09:54:30|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|7
1641376480000|2022-01-05 09:54:40|4792.16|4791.56|4792.29|4791.69|4792.29|4791.69|4792.16|4791.56|0
1641376490000|2022-01-05 09:54:50|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.41|4791.81|22
1641376500000|2022-01-05 09:55:00|4792.79|4792.19|4792.04|4791.44|4792.79|4792.19|4791.79|4791.19|113
1641376510000|2022-01-05 09:55:10|4791.79|4791.19|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|33
1641376520000|2022-01-05 09:55:20|4792.16|4791.56|4791.91|4791.31|4792.16|4791.56|4791.91|4791.31|27
1641376530000|2022-01-05 09:55:30|4792.04|4791.44|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|10
1641376540000|2022-01-05 09:55:40|4792.16|4791.56|4791.91|4791.31|4792.16|4791.56|4791.91|4791.31|41
1641376550000|2022-01-05 09:55:50|4792.04|4791.44|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|13
1641376560000|2022-01-05 09:56:00|4791.91|4791.31|4792.04|4791.44|4792.04|4791.44|4791.91|4791.31|16
1641376570000|2022-01-05 09:56:10|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|16
1641376580000|2022-01-05 09:56:20|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|10
1641376600000|2022-01-05 09:56:40|4792.16|4791.56|4792.04|4791.44|4792.16|4791.56|4792.04|4791.44|6
1641376610000|2022-01-05 09:56:50|4792.16|4791.56|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|8
1641376620000|2022-01-05 09:57:00|4792.79|4792.19|4793.29|4792.69|4793.29|4792.69|4792.79|4792.19|90
1641376630000|2022-01-05 09:57:10|4793.16|4792.56|4793.29|4792.69|4793.29|4792.69|4793.16|4792.56|20
1641376640000|2022-01-05 09:57:20|4793.41|4792.81|4793.79|4793.19|4793.79|4793.19|4793.29|4792.69|50
1641376650000|2022-01-05 09:57:30|4793.91|4793.31|4793.54|4792.94|4793.91|4793.31|4793.54|4792.94|39
1641376660000|2022-01-05 09:57:40|4793.79|4793.19|4793.54|4792.94|4793.79|4793.19|4793.54|4792.94|17
1641376670000|2022-01-05 09:57:50|4793.41|4792.81|4793.29|4792.69|4793.54|4792.94|4793.29|4792.69|28
1641376680000|2022-01-05 09:58:00|4793.04|4792.44|4792.79|4792.19|4793.04|4792.44|4792.79|4792.19|30
1641376690000|2022-01-05 09:58:10|4793.04|4792.44|4792.79|4792.19|4793.04|4792.44|4792.79|4792.19|16
1641376700000|2022-01-05 09:58:20|4792.54|4791.94|4792.54|4791.94|4792.79|4792.19|4792.54|4791.94|27
1641376710000|2022-01-05 09:58:30|4792.66|4792.06|4792.54|4791.94|4792.79|4792.19|4792.29|4791.69|34
1641376720000|2022-01-05 09:58:40|4792.79|4792.19|4792.66|4792.06|4792.79|4792.19|4792.54|4791.94|45
1641376730000|2022-01-05 09:58:50|4792.54|4791.94|4792.54|4791.94|4792.79|4792.19|4792.54|4791.94|8
1641376740000|2022-01-05 09:59:00|4792.79|4792.19|4793.04|4792.44|4793.04|4792.44|4792.79|4792.19|15
1641376750000|2022-01-05 09:59:10|4792.91|4792.31|4793.04|4792.44|4793.04|4792.44|4792.79|4792.19|8
1641376760000|2022-01-05 09:59:20|4793.16|4792.56|4793.04|4792.44|4793.29|4792.69|4793.04|4792.44|12
1641376770000|2022-01-05 09:59:30|4793.16|4792.56|4793.04|4792.44|4793.16|4792.56|4793.04|4792.44|21
1641376780000|2022-01-05 09:59:40|4793.29|4792.69|4793.29|4792.69|4793.29|4792.69|4793.29|4792.69|2
1641376790000|2022-01-05 09:59:50|4793.16|4792.56|4793.16|4792.56|4793.29|4792.69|4793.16|4792.56|28
1641376800000|2022-01-05 10:00:00|4793.04|4792.44|4793.29|4792.69|4793.54|4792.94|4793.04|4792.44|88
1641376810000|2022-01-05 10:00:10|4793.54|4792.94|4793.29|4792.69|4793.54|4792.94|4793.29|4792.69|12
1641376820000|2022-01-05 10:00:20|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|16
1641376830000|2022-01-05 10:00:30|4792.91|4792.31|4792.79|4792.19|4792.91|4792.31|4792.79|4792.19|11
1641376840000|2022-01-05 10:00:40|||||||||1
1641376850000|2022-01-05 10:00:50|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|4792.79|4792.19|11
1641376860000|2022-01-05 10:01:00|4793.16|4792.56|4793.41|4792.81|4793.41|4792.81|4793.04|4792.44|13
1641376870000|2022-01-05 10:01:10|4793.54|4792.94|4793.79|4793.19|4793.79|4793.19|4793.29|4792.69|9
1641376880000|2022-01-05 10:01:20|4793.54|4792.94|4793.79|4793.19|4793.91|4793.31|4793.54|4792.94|19
1641376890000|2022-01-05 10:01:30|4793.91|4793.31|4793.54|4792.94|4793.91|4793.31|4793.54|4792.94|20
1641376900000|2022-01-05 10:01:40|||||||||10
1641376910000|2022-01-05 10:01:50|4793.66|4793.06|4793.79|4793.19|4793.79|4793.19|4793.54|4792.94|16
1641376920000|2022-01-05 10:02:00|4793.66|4793.06|4794.04|4793.44|4794.04|4793.44|4793.54|4792.94|16
1641376930000|2022-01-05 10:02:10|4794.29|4793.69|4794.54|4793.94|4794.54|4793.94|4794.29|4793.69|42
1641376940000|2022-01-05 10:02:20|||||||||24
1641376950000|2022-01-05 10:02:30|4794.66|4794.06|4794.79|4794.19|4794.79|4794.19|4794.66|4794.06|7
1641376960000|2022-01-05 10:02:40|||||||||12
1641376970000|2022-01-05 10:02:50|4795.29|4794.69|4795.04|4794.44|4795.29|4794.69|4795.04|4794.44|76
1641376980000|2022-01-05 10:03:00|4795.29|4794.69|4795.16|4794.56|4795.29|4794.69|4795.16|4794.56|28
1641376990000|2022-01-05 10:03:10|4795.29|4794.69|4795.04|4794.44|4795.29|4794.69|4795.04|4794.44|21
1641377000000|2022-01-05 10:03:20|4795.29|4794.69|4795.04|4794.44|4795.29|4794.69|4795.04|4794.44|26
1641377010000|2022-01-05 10:03:30|4795.29|4794.69|4795.29|4794.69|4795.29|4794.69|4795.29|4794.69|9
1641377020000|2022-01-05 10:03:40|||||||||1
1641377030000|2022-01-05 10:03:50|4795.54|4794.94|4795.54|4794.94|4795.54|4794.94|4795.54|4794.94|169
1641377040000|2022-01-05 10:04:00|4795.79|4795.19|4795.54|4794.94|4795.79|4795.19|4795.54|4794.94|77
1641377050000|2022-01-05 10:04:10|||||||||10
1641377060000|2022-01-05 10:04:20|4795.29|4794.69|4795.29|4794.69|4795.54|4794.94|4795.29|4794.69|34
1641377070000|2022-01-05 10:04:30|4795.54|4794.94|4795.29|4794.69|4795.54|4794.94|4795.29|4794.69|34
1641377080000|2022-01-05 10:04:40|||||||||18
1641377090000|2022-01-05 10:04:50|4795.04|4794.44|4794.91|4794.31|4795.04|4794.44|4794.79|4794.19|33
1641377100000|2022-01-05 10:05:00|4794.79|4794.19|4794.79|4794.19|4794.79|4794.19|4794.79|4794.19|9
1641377110000|2022-01-05 10:05:10|||||||||2
1641377120000|2022-01-05 10:05:20|4795.29|4794.69|4795.04|4794.44|4795.29|4794.69|4795.04|4794.44|56
1641377130000|2022-01-05 10:05:30|4794.91|4794.31|4794.79|4794.19|4795.04|4794.44|4794.79|4794.19|44
1641377140000|2022-01-05 10:05:40|4794.54|4793.94|4794.79|4794.19|4795.04|4794.44|4794.54|4793.94|42
1641377150000|2022-01-05 10:05:50|4794.91|4794.31|4794.79|4794.19|4795.04|4794.44|4794.79|4794.19|3
1641377160000|2022-01-05 10:06:00|4794.91|4794.31|4794.79|4794.19|4795.29|4794.69|4794.79|4794.19|44
1641377170000|2022-01-05 10:06:10|4794.91|4794.31|4795.04|4794.44|4795.04|4794.44|4794.79|4794.19|22
1641377180000|2022-01-05 10:06:20|4795.16|4794.56|4795.04|4794.44|4795.16|4794.56|4795.04|4794.44|1
1641377190000|2022-01-05 10:06:30|4794.91|4794.31|4795.04|4794.44|4795.04|4794.44|4794.91|4794.31|19
1641377200000|2022-01-05 10:06:40|4794.79|4794.19|4794.79|4794.19|4794.79|4794.19|4794.79|4794.19|17
1641377210000|2022-01-05 10:06:50|4794.54|4793.94|4794.54|4793.94|4794.54|4793.94|4794.41|4793.81|20
1641377220000|2022-01-05 10:07:00|4794.79|4794.19|4794.79|4794.19|4794.79|4794.19|4794.79|4794.19|22
1641377230000|2022-01-05 10:07:10|||||||||6
1641377240000|2022-01-05 10:07:20|4795.04|4794.44|4795.29|4794.69|4795.29|4794.69|4795.04|4794.44|14
1641377250000|2022-01-05 10:07:30|4795.04|4794.44|4795.04|4794.44|4795.04|4794.44|4795.04|4794.44|8
1641377260000|2022-01-05 10:07:40|4795.29|4794.69|4795.29|4794.69|4795.29|4794.69|4795.29|4794.69|12
1641377270000|2022-01-05 10:07:50|4795.16|4794.56|4795.04|4794.44|4795.16|4794.56|4795.04|4794.44|27
1641377280000|2022-01-05 10:08:00|4795.29|4794.69|4795.29|4794.69|4795.29|4794.69|4794.79|4794.19|44
1641377290000|2022-01-05 10:08:10|||||||||5
1641377300000|2022-01-05 10:08:20|4795.54|4794.94|4795.54|4794.94|4795.54|4794.94|4795.29|4794.69|30
1641377310000|2022-01-05 10:08:30|4795.79|4795.19|4796.04|4795.44|4796.04|4795.44|4795.79|4795.19|103
1641377320000|2022-01-05 10:08:40|4796.29|4795.69|4796.29|4795.69|4796.29|4795.69|4796.29|4795.69|117
1641377330000|2022-01-05 10:08:50|4796.04|4795.44|4796.54|4795.94|4796.54|4795.94|4796.04|4795.44|88
1641377340000|2022-01-05 10:09:00|4796.29|4795.69|4797.04|4796.44|4797.04|4796.44|4796.29|4795.69|260
1641377350000|2022-01-05 10:09:10|||||||||4
1641377360000|2022-01-05 10:09:20|4796.91|4796.31|4796.54|4795.94|4797.04|4796.44|4796.54|4795.94|44
1641377370000|2022-01-05 10:09:30|||||||||130
1641377380000|2022-01-05 10:09:40|4796.66|4796.06|4796.54|4795.94|4796.79|4796.19|4796.54|4795.94|29
1641377390000|2022-01-05 10:09:50|||||||||58
1641377400000|2022-01-05 10:10:00|4796.66|4796.06|4796.54|4795.94|4796.79|4796.19|4796.54|4795.94|66
1641377410000|2022-01-05 10:10:10|4796.79|4796.19|4796.79|4796.19|4796.79|4796.19|4796.79|4796.19|17
1641377420000|2022-01-05 10:10:20|||||||||24
1641377430000|2022-01-05 10:10:30|4796.91|4796.31|4796.79|4796.19|4797.04|4796.44|4796.79|4796.19|58
1641377440000|2022-01-05 10:10:40|4796.54|4795.94|4796.54|4795.94|4796.79|4796.19|4796.54|4795.94|65
1641377460000|2022-01-05 10:11:00|||||||||103
1641377470000|2022-01-05 10:11:10|||||||||52
1641377480000|2022-01-05 10:11:20|4796.29|4795.69|4795.79|4795.19|4796.29|4795.69|4795.54|4794.94|143
1641377490000|2022-01-05 10:11:30|4795.66|4795.06|4795.79|4795.19|4795.79|4795.19|4795.54|4794.94|23
1641377500000|2022-01-05 10:11:40|||||||||3
1641377510000|2022-01-05 10:11:50|4796.04|4795.44|4795.54|4794.94|4796.04|4795.44|4795.54|4794.94|61
1641377520000|2022-01-05 10:12:00|4795.66|4795.06|4795.79|4795.19|4795.79|4795.19|4795.66|4795.06|5
1641377530000|2022-01-05 10:12:10|||||||||5
1641377540000|2022-01-05 10:12:20|4795.54|4794.94|4795.79|4795.19|4795.79|4795.19|4795.29|4794.69|35
1641377550000|2022-01-05 10:12:30|4795.54|4794.94|4795.54|4794.94|4795.79|4795.19|4795.54|4794.94|11
1641377560000|2022-01-05 10:12:40|4795.79|4795.19|4795.79|4795.19|4795.79|4795.19|4795.79|4795.19|32
1641377570000|2022-01-05 10:12:50|4795.66|4795.06|4793.79|4793.19|4795.66|4795.06|4793.54|4792.94|508
1641377580000|2022-01-05 10:13:00|4793.54|4792.94|4793.79|4793.19|4793.79|4793.19|4793.54|4792.94|45
1641377590000|2022-01-05 10:13:10|4794.04|4793.44|4794.04|4793.44|4794.29|4793.69|4794.04|4793.44|65
1641377600000|2022-01-05 10:13:20|4794.29|4793.69|4794.04|4793.44|4794.29|4793.69|4793.79|4793.19|66
1641377610000|2022-01-05 10:13:30|4793.91|4793.31|4793.79|4793.19|4794.04|4793.44|4793.79|4793.19|26
1641377620000|2022-01-05 10:13:40|4794.04|4793.44|4794.04|4793.44|4794.04|4793.44|4794.04|4793.44|4
1641377630000|2022-01-05 10:13:50|4793.79|4793.19|4794.04|4793.44|4794.04|4793.44|4793.79|4793.19|15
1641377640000|2022-01-05 10:14:00|4794.16|4793.56|4794.04|4793.44|4794.29|4793.69|4794.04|4793.44|34
1641377650000|2022-01-05 10:14:10|4794.16|4793.56|4794.29|4793.69|4794.29|4793.69|4794.04|4793.44|13
1641377660000|2022-01-05 10:14:20|4794.16|4793.56|4794.29|4793.69|4794.54|4793.94|4794.04|4793.44|17
1641377670000|2022-01-05 10:14:30|4794.16|4793.56|4794.04|4793.44|4794.29|4793.69|4794.04|4793.44|22
1641377680000|2022-01-05 10:14:40|4794.29|4793.69|4794.29|4793.69|4794.54|4793.94|4794.29|4793.69|21
1641377690000|2022-01-05 10:14:50|4794.54|4793.94|4794.54|4793.94|4794.54|4793.94|4794.54|4793.94|2
1641377700000|2022-01-05 10:15:00|4794.29|4793.69|4794.29|4793.69|4794.41|4793.81|4794.29|4793.69|20
1641377710000|2022-01-05 10:15:10|4794.54|4793.94|4794.54|4793.94|4794.54|4793.94|4794.29|4793.69|15
1641377720000|2022-01-05 10:15:20|4794.41|4793.81|4794.04|4793.44|4794.41|4793.81|4794.04|4793.44|13
1641377730000|2022-01-05 10:15:30|4794.29|4793.69|4794.29|4793.69|4794.29|4793.69|4794.04|4793.44|19
1641377740000|2022-01-05 10:15:40|4794.04|4793.44|4794.29|4793.69|4794.29|4793.69|4794.04|4793.44|17
1641377750000|2022-01-05 10:15:50|4794.04|4793.44|4794.04|4793.44|4794.16|4793.56|4794.04|4793.44|7
1641377760000|2022-01-05 10:16:00|||||||||1
1641377770000|2022-01-05 10:16:10|4794.29|4793.69|4794.16|4793.56|4794.29|4793.69|4794.04|4793.44|41
1641377780000|2022-01-05 10:16:20|4794.29|4793.69|4794.04|4793.44|4794.29|4793.69|4794.04|4793.44|27
1641377790000|2022-01-05 10:16:30|4793.79|4793.19|4793.79|4793.19|4793.79|4793.19|4793.79|4793.19|9
1641377800000|2022-01-05 10:16:40|4794.04|4793.44|4793.91|4793.31|4794.04|4793.44|4793.79|4793.19|16
1641377810000|2022-01-05 10:16:50|4794.04|4793.44|4793.79|4793.19|4794.04|4793.44|4793.79|4793.19|6
1641377820000|2022-01-05 10:17:00|||||||||19
1641377830000|2022-01-05 10:17:10|4794.04|4793.44|4794.04|4793.44|4794.04|4793.44|4794.04|4793.44|11
1641377840000|2022-01-05 10:17:20|||||||||4
1641377850000|2022-01-05 10:17:30|||||||||10
1641377860000|2022-01-05 10:17:40|4794.29|4793.69|4794.29|4793.69|4794.29|4793.69|4794.29|4793.69|40
1641377870000|2022-01-05 10:17:50|4794.04|4793.44|4794.16|4793.56|4794.16|4793.56|4794.04|4793.44|16
1641377880000|2022-01-05 10:18:00|4794.29|4793.69|4794.29|4793.69|4794.29|4793.69|4794.29|4793.69|18
1641377890000|2022-01-05 10:18:10|||||||||3
1641377900000|2022-01-05 10:18:20|4794.04|4793.44|4794.29|4793.69|4794.29|4793.69|4794.04|4793.44|11
1641377910000|2022-01-05 10:18:30|4794.54|4793.94|4794.54|4793.94|4794.54|4793.94|4794.29|4793.69|16
1641377920000|2022-01-05 10:18:40|4794.41|4793.81|4794.29|4793.69|4794.54|4793.94|4794.04|4793.44|60
1641377930000|2022-01-05 10:18:50|||||||||34
1641377940000|2022-01-05 10:19:00|4794.16|4793.56|4794.29|4793.69|4794.29|4793.69|4794.16|4793.56|15
1641377950000|2022-01-05 10:19:10|||||||||2
1641377960000|2022-01-05 10:19:20|4794.54|4793.94|4794.29|4793.69|4794.54|4793.94|4794.29|4793.69|20
1641377970000|2022-01-05 10:19:30|4794.04|4793.44|4794.16|4793.56|4794.29|4793.69|4794.04|4793.44|36
1641377980000|2022-01-05 10:19:40|4794.29|4793.69|4794.29|4793.69|4794.29|4793.69|4794.29|4793.69|2
1641377990000|2022-01-05 10:19:50|4794.16|4793.56|4794.04|4793.44|4794.16|4793.56|4794.04|4793.44|31
1641378000000|2022-01-05 10:20:00|4794.29|4793.69|4794.04|4793.44|4794.29|4793.69|4794.04|4793.44|29
1641378010000|2022-01-05 10:20:10|4794.16|4793.56|4794.29|4793.69|4794.29|4793.69|4794.04|4793.44|32
1641378020000|2022-01-05 10:20:20|4794.54|4793.94|4794.54|4793.94|4794.54|4793.94|4794.54|4793.94|102
1641378030000|2022-01-05 10:20:30|4794.79|4794.19|4794.79|4794.19|4794.79|4794.19|4794.79|4794.19|11
1641378040000|2022-01-05 10:20:40|4794.66|4794.06|4794.54|4793.94|4794.79|4794.19|4794.54|4793.94|48
1641378050000|2022-01-05 10:20:50|||||||||6
1641378060000|2022-01-05 10:21:00|4794.79|4794.19|4794.79|4794.19|4794.79|4794.19|4794.54|4793.94|26
1641378070000|2022-01-05 10:21:10|4794.66|4794.06|4794.54|4793.94|4794.66|4794.06|4794.54|4793.94|2
1641378080000|2022-01-05 10:21:20|4794.66|4794.06|4794.66|4794.06|4794.79|4794.19|4794.54|4793.94|11
1641378090000|2022-01-05 10:21:30|4794.54|4793.94|4794.54|4793.94|4794.66|4794.06|4794.54|4793.94|1
1641378100000|2022-01-05 10:21:40|||||||||27
1641378110000|2022-01-05 10:21:50|4794.04|4793.44|4793.54|4792.94|4794.04|4793.44|4793.54|4792.94|147
1641378120000|2022-01-05 10:22:00|4793.66|4793.06|4793.79|4793.19|4793.79|4793.19|4793.54|4792.94|15
1641378130000|2022-01-05 10:22:10|4793.54|4792.94|4793.79|4793.19|4793.79|4793.19|4793.54|4792.94|13
1641378140000|2022-01-05 10:22:20|||||||||2
1641378150000|2022-01-05 10:22:30|4794.04|4793.44|4794.04|4793.44|4794.04|4793.44|4794.04|4793.44|17
1641378160000|2022-01-05 10:22:40|4794.29|4793.69|4794.04|4793.44|4794.29|4793.69|4794.04|4793.44|48
1641378170000|2022-01-05 10:22:50|||||||||1
1641378180000|2022-01-05 10:23:00|4794.29|4793.69|4794.29|4793.69|4794.54|4793.94|4794.29|4793.69|19
1641378190000|2022-01-05 10:23:10|4794.04|4793.44|4793.79|4793.19|4794.04|4793.44|4793.79|4793.19|11
1641378200000|2022-01-05 10:23:20|4793.54|4792.94|4793.29|4792.69|4793.54|4792.94|4793.29|4792.69|50
1641378210000|2022-01-05 10:23:30|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|4793.29|4792.69|106
1641378220000|2022-01-05 10:23:40|||||||||62
1641378230000|2022-01-05 10:23:50|4793.79|4793.19|4793.79|4793.19|4793.91|4793.31|4793.79|4793.19|12
1641378240000|2022-01-05 10:24:00|4793.91|4793.31|4793.79|4793.19|4794.04|4793.44|4793.79|4793.19|8
1641378250000|2022-01-05 10:24:10|4794.04|4793.44|4794.29|4793.69|4794.41|4793.81|4794.04|4793.44|65
1641378260000|2022-01-05 10:24:20|4794.41|4793.81|4794.29|4793.69|4794.54|4793.94|4794.29|4793.69|5
1641378280000|2022-01-05 10:24:40|4794.04|4793.44|4793.79|4793.19|4794.16|4793.56|4793.79|4793.19|29
1641378290000|2022-01-05 10:24:50|||||||||8
1641378300000|2022-01-05 10:25:00|4794.04|4793.44|4794.04|4793.44|4794.04|4793.44|4793.79|4793.19|9
1641378310000|2022-01-05 10:25:10|4793.91|4793.31|4794.29|4793.69|4794.29|4793.69|4793.91|4793.31|15
1641378320000|2022-01-05 10:25:20|4794.41|4793.81|4794.29|4793.69|4794.54|4793.94|4794.29|4793.69|26
1641378330000|2022-01-05 10:25:30|4794.16|4793.56|4794.41|4793.81|4794.54|4793.94|4794.16|4793.56|3
1641378340000|2022-01-05 10:25:40|4794.29|4793.69|4794.54|4793.94|4794.54|4793.94|4794.29|4793.69|5
1641378350000|2022-01-05 10:25:50|||||||||3
1641378360000|2022-01-05 10:26:00|4794.29|4793.69|4794.54|4793.94|4794.54|4793.94|4794.29|4793.69|8
1641378370000|2022-01-05 10:26:10|||||||||7
1641378390000|2022-01-05 10:26:30|4794.29|4793.69|4794.29|4793.69|4794.29|4793.69|4794.29|4793.69|21
1641378400000|2022-01-05 10:26:40|4794.54|4793.94|4794.29|4793.69|4794.54|4793.94|4794.29|4793.69|10
1641378410000|2022-01-05 10:26:50|||||||||1
1641378420000|2022-01-05 10:27:00|4794.54|4793.94|4794.41|4793.81|4794.54|4793.94|4794.29|4793.69|19
1641378430000|2022-01-05 10:27:10|4794.54|4793.94|4794.54|4793.94|4794.54|4793.94|4794.29|4793.69|3
1641378440000|2022-01-05 10:27:20|4794.41|4793.81|4794.54|4793.94|4794.54|4793.94|4794.41|4793.81|24
1641378450000|2022-01-05 10:27:30|4794.66|4794.06|4794.54|4793.94|4794.79|4794.19|4794.54|4793.94|14
1641378470000|2022-01-05 10:27:50|4794.41|4793.81|4794.29|4793.69|4794.54|4793.94|4794.29|4793.69|12
1641378480000|2022-01-05 10:28:00|4794.54|4793.94|4794.54|4793.94|4794.54|4793.94|4794.54|4793.94|32
1641378490000|2022-01-05 10:28:10|4794.79|4794.19|4794.54|4793.94|4794.79|4794.19|4794.54|4793.94|16
1641378500000|2022-01-05 10:28:20|||||||||1
1641378520000|2022-01-05 10:28:40|||||||||1
1641378530000|2022-01-05 10:28:50|4794.66|4794.06|4794.66|4794.06|4794.66|4794.06|4794.66|4794.06|17
1641378540000|2022-01-05 10:29:00|4794.54|4793.94|4794.79|4794.19|4794.79|4794.19|4794.54|4793.94|14
1641378550000|2022-01-05 10:29:10|||||||||1
1641378560000|2022-01-05 10:29:20|||||||||6
1641378570000|2022-01-05 10:29:30|4795.16|4794.56|4795.54|4794.94|4795.54|4794.94|4795.16|4794.56|27
1641378580000|2022-01-05 10:29:40|4795.79|4795.19|4795.54|4794.94|4795.79|4795.19|4795.54|4794.94|26
1641378590000|2022-01-05 10:29:50|4795.41|4794.81|4795.54|4794.94|4795.79|4795.19|4795.29|4794.69|135
1641378600000|2022-01-05 10:30:00|4795.41|4794.81|4796.16|4795.56|4796.54|4795.94|4795.29|4794.69|197
1641378610000|2022-01-05 10:30:10|4796.29|4795.69|4796.54|4795.94|4796.79|4796.19|4796.16|4795.56|104
1641378620000|2022-01-05 10:30:20|4796.29|4795.69|4796.54|4795.94|4796.54|4795.94|4796.29|4795.69|60
1641378630000|2022-01-05 10:30:30|4796.66|4796.06|4796.54|4795.94|4796.79|4796.19|4796.54|4795.94|64
1641378640000|2022-01-05 10:30:40|4796.29|4795.69|4796.54|4795.94|4796.79|4796.19|4796.29|4795.69|35
1641378650000|2022-01-05 10:30:50|4796.79|4796.19|4796.79|4796.19|4796.79|4796.19|4796.79|4796.19|22
1641378660000|2022-01-05 10:31:00|4796.54|4795.94|4796.54|4795.94|4796.54|4795.94|4796.54|4795.94|20
1641378670000|2022-01-05 10:31:10|4796.66|4796.06|4796.79|4796.19|4796.79|4796.19|4796.54|4795.94|24
1641378680000|2022-01-05 10:31:20|||||||||11
1641378690000|2022-01-05 10:31:30|||||||||26
1641378700000|2022-01-05 10:31:40|||||||||53
1641378710000|2022-01-05 10:31:50|||||||||9
1641378720000|2022-01-05 10:32:00|4796.54|4795.94|4796.79|4796.19|4796.79|4796.19|4796.54|4795.94|37
1641378730000|2022-01-05 10:32:10|||||||||7
1641378740000|2022-01-05 10:32:20|4794.79|4794.19|4794.54|4793.94|4794.79|4794.19|4794.29|4793.69|1268
1641378750000|2022-01-05 10:32:30|4794.29|4793.69|4793.79|4793.19|4794.29|4793.69|4793.79|4793.19|152
1641378760000|2022-01-05 10:32:40|4794.04|4793.44|4794.29|4793.69|4794.29|4793.69|4793.79|4793.19|91
1641378770000|2022-01-05 10:32:50|||||||||3
1641378780000|2022-01-05 10:33:00|4794.41|4793.81|4794.04|4793.44|4794.54|4793.94|4794.04|4793.44|72
1641378790000|2022-01-05 10:33:10|4793.91|4793.31|4793.91|4793.31|4794.04|4793.44|4793.91|4793.31|21
1641378800000|2022-01-05 10:33:20|4794.04|4793.44|4793.79|4793.19|4794.04|4793.44|4793.79|4793.19|33
1641378810000|2022-01-05 10:33:30|||||||||10
1641378820000|2022-01-05 10:33:40|||||||||48
1641378830000|2022-01-05 10:33:50|4794.04|4793.44|4793.79|4793.19|4794.04|4793.44|4793.54|4792.94|24
1641378840000|2022-01-05 10:34:00|4793.91|4793.31|4793.79|4793.19|4794.04|4793.44|4793.79|4793.19|27
1641378850000|2022-01-05 10:34:10|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|8
1641378860000|2022-01-05 10:34:20|4793.66|4793.06|4793.04|4792.44|4793.66|4793.06|4793.04|4792.44|142
1641378870000|2022-01-05 10:34:30|4793.29|4792.69|4793.54|4792.94|4793.54|4792.94|4793.16|4792.56|47
1641378880000|2022-01-05 10:34:40|4793.79|4793.19|4794.04|4793.44|4794.04|4793.44|4793.79|4793.19|74
1641378890000|2022-01-05 10:34:50|4793.79|4793.19|4793.79|4793.19|4793.79|4793.19|4793.79|4793.19|46
1641378900000|2022-01-05 10:35:00|4794.04|4793.44|4793.16|4792.56|4794.04|4793.44|4793.16|4792.56|93
1641378910000|2022-01-05 10:35:10|4793.29|4792.69|4793.54|4792.94|4793.54|4792.94|4793.29|4792.69|31
1641378920000|2022-01-05 10:35:20|||||||||11
1641378930000|2022-01-05 10:35:30|4793.41|4792.81|4793.04|4792.44|4793.54|4792.94|4793.04|4792.44|56
1641378940000|2022-01-05 10:35:40|||||||||28
1641378950000|2022-01-05 10:35:50|4793.16|4792.56|4793.54|4792.94|4793.54|4792.94|4793.16|4792.56|36
1641378960000|2022-01-05 10:36:00|4793.29|4792.69|4793.04|4792.44|4793.29|4792.69|4793.04|4792.44|14
1641378970000|2022-01-05 10:36:10|4792.79|4792.19|4792.54|4791.94|4792.79|4792.19|4792.54|4791.94|73
1641378980000|2022-01-05 10:36:20|4792.79|4792.19|4792.54|4791.94|4792.79|4792.19|4792.54|4791.94|51
1641378990000|2022-01-05 10:36:30|4792.66|4792.06|4792.54|4791.94|4792.66|4792.06|4792.54|4791.94|8
1641379000000|2022-01-05 10:36:40|4792.66|4792.06|4793.54|4792.94|4793.54|4792.94|4792.66|4792.06|107
1641379010000|2022-01-05 10:36:50|4793.79|4793.19|4793.91|4793.31|4794.04|4793.44|4793.79|4793.19|70
1641379020000|2022-01-05 10:37:00|4794.04|4793.44|4793.79|4793.19|4794.04|4793.44|4793.79|4793.19|40
1641379030000|2022-01-05 10:37:10|4793.66|4793.06|4793.54|4792.94|4793.79|4793.19|4793.54|4792.94|27
1641379040000|2022-01-05 10:37:20|4793.79|4793.19|4793.79|4793.19|4793.79|4793.19|4793.66|4793.06|19
1641379050000|2022-01-05 10:37:30|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|4793.54|4792.94|9
1641379060000|2022-01-05 10:37:40|4793.29|4792.69|4793.29|4792.69|4793.29|4792.69|4793.29|4792.69|23
1641379070000|2022-01-05 10:37:50|4792.79|4792.19|4792.91|4792.31|4792.91|4792.31|4792.79|4792.19|32
1641379080000|2022-01-05 10:38:00|4793.04|4792.44|4792.79|4792.19|4793.04|4792.44|4792.79|4792.19|7
1641379090000|2022-01-05 10:38:10|4792.91|4792.31|4792.79|4792.19|4793.04|4792.44|4792.79|4792.19|29
1641379100000|2022-01-05 10:38:20|||||||||6
1641379110000|2022-01-05 10:38:30|4792.29|4791.69|4791.79|4791.19|4792.29|4791.69|4791.79|4791.19|128
1641379120000|2022-01-05 10:38:40|4791.54|4790.94|4791.79|4791.19|4791.79|4791.19|4791.54|4790.94|30
1641379130000|2022-01-05 10:38:50|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|27
1641379140000|2022-01-05 10:39:00|4792.29|4791.69|4792.54|4791.94|4792.54|4791.94|4792.29|4791.69|40
1641379150000|2022-01-05 10:39:10|4792.79|4792.19|4792.54|4791.94|4792.79|4792.19|4792.54|4791.94|64
1641379160000|2022-01-05 10:39:20|||||||||6
1641379170000|2022-01-05 10:39:30|||||||||3
1641379180000|2022-01-05 10:39:40|4792.79|4792.19|4792.54|4791.94|4792.79|4792.19|4792.54|4791.94|16
1641379190000|2022-01-05 10:39:50|4792.29|4791.69|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|53
1641379200000|2022-01-05 10:40:00|4792.54|4791.94|4792.04|4791.44|4792.54|4791.94|4792.04|4791.44|29
1641379210000|2022-01-05 10:40:10|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.16|4791.56|16
1641379220000|2022-01-05 10:40:20|4792.04|4791.44|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|32
1641379230000|2022-01-05 10:40:30|4792.16|4791.56|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|9
1641379240000|2022-01-05 10:40:40|4792.04|4791.44|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|34
1641379250000|2022-01-05 10:40:50|4792.04|4791.44|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|17
1641379260000|2022-01-05 10:41:00|4791.54|4790.94|4791.79|4791.19|4791.79|4791.19|4791.54|4790.94|22
1641379270000|2022-01-05 10:41:10|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|25
1641379280000|2022-01-05 10:41:20|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|39
1641379290000|2022-01-05 10:41:30|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|22
1641379310000|2022-01-05 10:41:50|4791.79|4791.19|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|41
1641379320000|2022-01-05 10:42:00|4791.91|4791.31|4792.29|4791.69|4792.29|4791.69|4791.79|4791.19|25
1641379330000|2022-01-05 10:42:10|4792.16|4791.56|4792.54|4791.94|4792.54|4791.94|4792.16|4791.56|35
1641379340000|2022-01-05 10:42:20|||||||||1
1641379350000|2022-01-05 10:42:30|||||||||11
1641379360000|2022-01-05 10:42:40|4792.79|4792.19|4792.54|4791.94|4792.79|4792.19|4792.54|4791.94|70
1641379370000|2022-01-05 10:42:50|||||||||7
1641379380000|2022-01-05 10:43:00|4792.04|4791.44|4792.04|4791.44|4792.29|4791.69|4792.04|4791.44|64
1641379390000|2022-01-05 10:43:10|4791.91|4791.31|4792.04|4791.44|4792.29|4791.69|4791.79|4791.19|36
1641379400000|2022-01-05 10:43:20|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.16|4791.56|12
1641379410000|2022-01-05 10:43:30|4792.04|4791.44|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|17
1641379420000|2022-01-05 10:43:40|4791.54|4790.94|4791.79|4791.19|4791.79|4791.19|4791.54|4790.94|42
1641379430000|2022-01-05 10:43:50|4791.54|4790.94|4791.54|4790.94|4791.79|4791.19|4791.54|4790.94|9
1641379440000|2022-01-05 10:44:00|4791.66|4791.06|4791.79|4791.19|4791.79|4791.19|4791.66|4791.06|22
1641379450000|2022-01-05 10:44:10|4791.91|4791.31|4791.41|4790.81|4791.91|4791.31|4791.29|4790.69|110
1641379460000|2022-01-05 10:44:20|4791.29|4790.69|4791.29|4790.69|4791.41|4790.81|4791.29|4790.69|1
1641379470000|2022-01-05 10:44:30|4791.04|4790.44|4791.04|4790.44|4791.29|4790.69|4791.04|4790.44|22
1641379480000|2022-01-05 10:44:40|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|21
1641379490000|2022-01-05 10:44:50|4791.04|4790.44|4791.29|4790.69|4791.29|4790.69|4791.04|4790.44|41
1641379500000|2022-01-05 10:45:00|4791.54|4790.94|4791.54|4790.94|4791.79|4791.19|4791.54|4790.94|58
1641379510000|2022-01-05 10:45:10|4791.29|4790.69|4791.04|4790.44|4791.54|4790.94|4791.04|4790.44|17
1641379520000|2022-01-05 10:45:20|4791.29|4790.69|4791.54|4790.94|4791.54|4790.94|4791.04|4790.44|65
1641379530000|2022-01-05 10:45:30|4791.66|4791.06|4791.54|4790.94|4791.66|4791.06|4791.54|4790.94|4
1641379540000|2022-01-05 10:45:40|4791.41|4790.81|4791.29|4790.69|4791.54|4790.94|4791.29|4790.69|5
1641379550000|2022-01-05 10:45:50|4791.54|4790.94|4791.79|4791.19|4791.79|4791.19|4791.41|4790.81|11
1641379560000|2022-01-05 10:46:00|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|12
1641379570000|2022-01-05 10:46:10|4791.79|4791.19|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|18
1641379580000|2022-01-05 10:46:20|4792.29|4791.69|4792.16|4791.56|4792.29|4791.69|4792.04|4791.44|7
1641379590000|2022-01-05 10:46:30|4792.29|4791.69|4791.29|4790.69|4792.29|4791.69|4791.29|4790.69|73
1641379600000|2022-01-05 10:46:40|4791.04|4790.44|4791.29|4790.69|4791.29|4790.69|4791.04|4790.44|9
1641379610000|2022-01-05 10:46:50|||||||||14
1641379620000|2022-01-05 10:47:00|||||||||26
1641379630000|2022-01-05 10:47:10|4791.04|4790.44|4791.16|4790.56|4791.29|4790.69|4791.04|4790.44|55
1641379640000|2022-01-05 10:47:20|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.04|4790.44|6
1641379650000|2022-01-05 10:47:30|4791.16|4790.56|4791.29|4790.69|4791.29|4790.69|4791.04|4790.44|25
1641379660000|2022-01-05 10:47:40|||||||||10
1641379670000|2022-01-05 10:47:50|4791.16|4790.56|4791.29|4790.69|4791.29|4790.69|4791.04|4790.44|15
1641379680000|2022-01-05 10:48:00|4791.04|4790.44|4791.29|4790.69|4791.29|4790.69|4791.04|4790.44|23
1641379690000|2022-01-05 10:48:10|4791.16|4790.56|4791.41|4790.81|4791.41|4790.81|4791.04|4790.44|67
1641379700000|2022-01-05 10:48:20|4791.29|4790.69|4791.79|4791.19|4791.79|4791.19|4791.29|4790.69|79
1641379710000|2022-01-05 10:48:30|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4
1641379720000|2022-01-05 10:48:40|4791.66|4791.06|4791.54|4790.94|4791.66|4791.06|4791.54|4790.94|38
1641379740000|2022-01-05 10:49:00|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.54|4790.94|25
1641379750000|2022-01-05 10:49:10|4791.66|4791.06|4791.79|4791.19|4792.04|4791.44|4791.66|4791.06|27
1641379760000|2022-01-05 10:49:20|4791.91|4791.31|4791.54|4790.94|4792.04|4791.44|4791.54|4790.94|24
1641379770000|2022-01-05 10:49:30|4791.66|4791.06|4791.79|4791.19|4791.79|4791.19|4791.54|4790.94|12
1641379780000|2022-01-05 10:49:40|4792.04|4791.44|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|18
1641379790000|2022-01-05 10:49:50|4792.04|4791.44|4791.66|4791.06|4792.04|4791.44|4791.54|4790.94|22
1641379800000|2022-01-05 10:50:00|4791.54|4790.94|4792.04|4791.44|4792.04|4791.44|4791.54|4790.94|59
1641379810000|2022-01-05 10:50:10|4791.79|4791.19|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|53
1641379820000|2022-01-05 10:50:20|4791.91|4791.31|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|13
1641379830000|2022-01-05 10:50:30|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|65
1641379840000|2022-01-05 10:50:40|4792.16|4791.56|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|5
1641379850000|2022-01-05 10:50:50|||||||||1
1641379860000|2022-01-05 10:51:00|4792.54|4791.94|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|12
1641379870000|2022-01-05 10:51:10|4792.54|4791.94|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|16
1641379880000|2022-01-05 10:51:20|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|17
1641379890000|2022-01-05 10:51:30|4791.91|4791.31|4791.79|4791.19|4791.91|4791.31|4791.79|4791.19|7
1641379900000|2022-01-05 10:51:40|4791.54|4790.94|4791.54|4790.94|4791.66|4791.06|4791.54|4790.94|16
1641379910000|2022-01-05 10:51:50|4791.29|4790.69|4791.16|4790.56|4791.29|4790.69|4791.04|4790.44|37
1641379920000|2022-01-05 10:52:00|4791.04|4790.44|4790.79|4790.19|4791.04|4790.44|4790.79|4790.19|21
1641379930000|2022-01-05 10:52:10|||||||||7
1641379940000|2022-01-05 10:52:20|||||||||22
1641379950000|2022-01-05 10:52:30|4790.91|4790.31|4790.79|4790.19|4791.04|4790.44|4790.79|4790.19|40
1641379960000|2022-01-05 10:52:40|4790.91|4790.31|4790.54|4789.94|4791.04|4790.44|4790.54|4789.94|17
1641379970000|2022-01-05 10:52:50|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|4790.54|4789.94|31
1641379980000|2022-01-05 10:53:00|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|21
1641379990000|2022-01-05 10:53:10|4790.79|4790.19|4791.04|4790.44|4791.16|4790.56|4790.79|4790.19|38
1641380000000|2022-01-05 10:53:20|||||||||18
1641380010000|2022-01-05 10:53:30|4790.91|4790.31|4791.04|4790.44|4791.04|4790.44|4790.79|4790.19|8
1641380030000|2022-01-05 10:53:50|4791.29|4790.69|4791.04|4790.44|4791.29|4790.69|4791.04|4790.44|10
1641380040000|2022-01-05 10:54:00|4791.29|4790.69|4791.04|4790.44|4791.29|4790.69|4791.04|4790.44|22
1641380050000|2022-01-05 10:54:10|4791.16|4790.56|4791.16|4790.56|4791.29|4790.69|4791.04|4790.44|39
1641380060000|2022-01-05 10:54:20|4791.04|4790.44|4791.04|4790.44|4791.29|4790.69|4791.04|4790.44|1
1641380070000|2022-01-05 10:54:30|||||||||4
1641380080000|2022-01-05 10:54:40|4790.79|4790.19|4791.04|4790.44|4791.04|4790.44|4790.79|4790.19|25
1641380100000|2022-01-05 10:55:00|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|11
1641380110000|2022-01-05 10:55:10|4791.04|4790.44|4791.29|4790.69|4791.29|4790.69|4791.04|4790.44|7
1641380120000|2022-01-05 10:55:20|||||||||11
1641380130000|2022-01-05 10:55:30|4791.54|4790.94|4791.29|4790.69|4791.54|4790.94|4791.29|4790.69|50
1641380140000|2022-01-05 10:55:40|4791.41|4790.81|4791.41|4790.81|4791.54|4790.94|4791.29|4790.69|24
1641380150000|2022-01-05 10:55:50|4791.29|4790.69|4791.54|4790.94|4791.54|4790.94|4791.29|4790.69|2
1641380160000|2022-01-05 10:56:00|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|32
1641380170000|2022-01-05 10:56:10|4792.04|4791.44|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|16
1641380180000|2022-01-05 10:56:20|4791.91|4791.31|4791.91|4791.31|4791.91|4791.31|4791.79|4791.19|28
1641380190000|2022-01-05 10:56:30|4792.04|4791.44|4792.54|4791.94|4792.79|4792.19|4792.04|4791.44|149
1641380200000|2022-01-05 10:56:40|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|43
1641380210000|2022-01-05 10:56:50|4793.04|4792.44|4793.29|4792.69|4793.29|4792.69|4793.04|4792.44|181
1641380220000|2022-01-05 10:57:00|4793.16|4792.56|4792.79|4792.19|4793.54|4792.94|4792.79|4792.19|127
1641380230000|2022-01-05 10:57:10|4792.54|4791.94|4792.79|4792.19|4792.79|4792.19|4792.54|4791.94|41
1641380250000|2022-01-05 10:57:30|||||||||1
1641380260000|2022-01-05 10:57:40|4792.91|4792.31|4792.54|4791.94|4792.91|4792.31|4792.54|4791.94|50
1641380270000|2022-01-05 10:57:50|4792.66|4792.06|4792.79|4792.19|4792.79|4792.19|4792.66|4792.06|4
1641380280000|2022-01-05 10:58:00|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|36
1641380290000|2022-01-05 10:58:10|4792.79|4792.19|4792.54|4791.94|4792.79|4792.19|4792.54|4791.94|12
1641380300000|2022-01-05 10:58:20|4792.41|4791.81|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|27
1641380310000|2022-01-05 10:58:30|4792.16|4791.56|4792.04|4791.44|4792.29|4791.69|4792.04|4791.44|22
1641380320000|2022-01-05 10:58:40|||||||||11
1641380330000|2022-01-05 10:58:50|||||||||11
1641380340000|2022-01-05 10:59:00|4791.91|4791.31|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|19
1641380350000|2022-01-05 10:59:10|4791.91|4791.31|4791.91|4791.31|4792.04|4791.44|4791.79|4791.19|15
1641380360000|2022-01-05 10:59:20|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4
1641380370000|2022-01-05 10:59:30|||||||||3
1641380380000|2022-01-05 10:59:40|4791.29|4790.69|4791.54|4790.94|4791.54|4790.94|4791.29|4790.69|69
1641380390000|2022-01-05 10:59:50|4791.29|4790.69|4791.29|4790.69|4791.41|4790.81|4791.29|4790.69|18
1641380400000|2022-01-05 11:00:00|4791.16|4790.56|4791.04|4790.44|4791.16|4790.56|4791.04|4790.44|44
1641380410000|2022-01-05 11:00:10|4790.79|4790.19|4790.54|4789.94|4790.79|4790.19|4790.54|4789.94|35
1641380420000|2022-01-05 11:00:20|4790.79|4790.19|4791.29|4790.69|4791.41|4790.81|4790.66|4790.06|36
1641380430000|2022-01-05 11:00:30|4791.41|4790.81|4791.29|4790.69|4791.54|4790.94|4791.29|4790.69|17
1641380440000|2022-01-05 11:00:40|4791.54|4790.94|4791.29|4790.69|4791.54|4790.94|4791.29|4790.69|16
1641380450000|2022-01-05 11:00:50|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|10
1641380460000|2022-01-05 11:01:00|||||||||14
1641380470000|2022-01-05 11:01:10|4790.91|4790.31|4790.79|4790.19|4791.04|4790.44|4790.79|4790.19|23
1641380480000|2022-01-05 11:01:20|||||||||10
1641380490000|2022-01-05 11:01:30|4790.54|4789.94|4790.66|4790.06|4790.66|4790.06|4790.54|4789.94|28
1641380500000|2022-01-05 11:01:40|4790.54|4789.94|4790.54|4789.94|4790.66|4790.06|4790.54|4789.94|12
1641380510000|2022-01-05 11:01:50|4790.66|4790.06|4791.29|4790.69|4791.29|4790.69|4790.66|4790.06|57
1641380520000|2022-01-05 11:02:00|4791.16|4790.56|4791.04|4790.44|4791.16|4790.56|4791.04|4790.44|6
1641380530000|2022-01-05 11:02:10|||||||||1
1641380540000|2022-01-05 11:02:20|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.41|4790.81|39
1641380550000|2022-01-05 11:02:30|4791.66|4791.06|4791.79|4791.19|4791.79|4791.19|4791.66|4791.06|2
1641380560000|2022-01-05 11:02:40|4791.54|4790.94|4791.29|4790.69|4791.54|4790.94|4791.29|4790.69|15
1641380570000|2022-01-05 11:02:50|||||||||8
1641380580000|2022-01-05 11:03:00|4791.16|4790.56|4791.29|4790.69|4791.29|4790.69|4791.04|4790.44|43
1641380590000|2022-01-05 11:03:10|||||||||10
1641380600000|2022-01-05 11:03:20|4791.16|4790.56|4791.04|4790.44|4791.16|4790.56|4791.04|4790.44|14
1641380610000|2022-01-05 11:03:30|4791.16|4790.56|4791.29|4790.69|4791.29|4790.69|4791.16|4790.56|26
1641380620000|2022-01-05 11:03:40|4791.04|4790.44|4789.79|4789.19|4791.04|4790.44|4789.79|4789.19|170
1641380630000|2022-01-05 11:03:50|4789.54|4788.94|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|60
1641380640000|2022-01-05 11:04:00|4789.79|4789.19|4789.79|4789.19|4790.04|4789.44|4789.54|4788.94|247
1641380650000|2022-01-05 11:04:10|4789.54|4788.94|4790.29|4789.69|4790.29|4789.69|4789.54|4788.94|534
1641380660000|2022-01-05 11:04:20|4790.16|4789.56|4790.29|4789.69|4790.29|4789.69|4790.04|4789.44|31
1641380670000|2022-01-05 11:04:30|4790.54|4789.94|4790.29|4789.69|4790.54|4789.94|4790.29|4789.69|40
1641380680000|2022-01-05 11:04:40|4790.41|4789.81|4790.29|4789.69|4790.41|4789.81|4790.29|4789.69|37
1641380690000|2022-01-05 11:04:50|4789.79|4789.19|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|227
1641380700000|2022-01-05 11:05:00|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|18
1641380710000|2022-01-05 11:05:10|||||||||11
1641380720000|2022-01-05 11:05:20|4789.54|4788.94|4789.79|4789.19|4789.79|4789.19|4789.54|4788.94|55
1641380730000|2022-01-05 11:05:30|||||||||23
1641380740000|2022-01-05 11:05:40|4790.41|4789.81|4790.54|4789.94|4790.54|4789.94|4790.29|4789.69|90
1641380750000|2022-01-05 11:05:50|4790.41|4789.81|4790.04|4789.44|4790.54|4789.94|4790.04|4789.44|30
1641380760000|2022-01-05 11:06:00|4789.79|4789.19|4789.29|4788.69|4790.04|4789.44|4789.29|4788.69|133
1641380770000|2022-01-05 11:06:10|4789.16|4788.56|4789.54|4788.94|4789.54|4788.94|4789.04|4788.44|82
1641380780000|2022-01-05 11:06:20|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|15
1641380790000|2022-01-05 11:06:30|4789.04|4788.44|4789.54|4788.94|4789.54|4788.94|4789.04|4788.44|54
1641380800000|2022-01-05 11:06:40|4789.29|4788.69|4789.29|4788.69|4789.54|4788.94|4789.29|4788.69|25
1641380810000|2022-01-05 11:06:50|4789.41|4788.81|4789.54|4788.94|4789.54|4788.94|4789.29|4788.69|59
1641380820000|2022-01-05 11:07:00|4789.41|4788.81|4789.29|4788.69|4789.41|4788.81|4788.91|4788.31|31
1641380830000|2022-01-05 11:07:10|4789.04|4788.44|4788.79|4788.19|4789.04|4788.44|4788.79|4788.19|24
1641380840000|2022-01-05 11:07:20|4789.04|4788.44|4788.66|4788.06|4789.29|4788.69|4788.66|4788.06|49
1641380850000|2022-01-05 11:07:30|4788.79|4788.19|4788.54|4787.94|4788.79|4788.19|4788.29|4787.69|127
1641380860000|2022-01-05 11:07:40|4788.41|4787.81|4788.29|4787.69|4788.41|4787.81|4788.29|4787.69|16
1641380870000|2022-01-05 11:07:50|4788.54|4787.94|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|36
1641380880000|2022-01-05 11:08:00|4788.54|4787.94|4789.29|4788.69|4789.29|4788.69|4788.54|4787.94|100
1641380890000|2022-01-05 11:08:10|4789.16|4788.56|4789.54|4788.94|4789.54|4788.94|4789.04|4788.44|74
1641380900000|2022-01-05 11:08:20|4789.04|4788.44|4789.04|4788.44|4789.29|4788.69|4788.66|4788.06|149
1641380910000|2022-01-05 11:08:30|4789.29|4788.69|4789.79|4789.19|4789.79|4789.19|4789.29|4788.69|97
1641380920000|2022-01-05 11:08:40|4789.66|4789.06|4789.79|4789.19|4790.04|4789.44|4789.66|4789.06|31
1641380930000|2022-01-05 11:08:50|4790.04|4789.44|4790.04|4789.44|4790.29|4789.69|4790.04|4789.44|54
1641380940000|2022-01-05 11:09:00|4790.29|4789.69|4790.04|4789.44|4790.29|4789.69|4790.04|4789.44|10
1641380950000|2022-01-05 11:09:10|4790.16|4789.56|4789.79|4789.19|4790.29|4789.69|4789.79|4789.19|26
1641380960000|2022-01-05 11:09:20|||||||||1
1641380970000|2022-01-05 11:09:30|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|4789.79|4789.19|36
1641380990000|2022-01-05 11:09:50|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|42
1641381000000|2022-01-05 11:10:00|4790.04|4789.44|4790.29|4789.69|4790.29|4789.69|4789.79|4789.19|18
1641381010000|2022-01-05 11:10:10|4790.16|4789.56|4790.16|4789.56|4790.16|4789.56|4790.04|4789.44|11
1641381020000|2022-01-05 11:10:20|4790.29|4789.69|4789.79|4789.19|4790.29|4789.69|4789.79|4789.19|17
1641381030000|2022-01-05 11:10:30|4789.66|4789.06|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|54
1641381040000|2022-01-05 11:10:40|4789.66|4789.06|4789.29|4788.69|4789.79|4789.19|4789.16|4788.56|42
1641381050000|2022-01-05 11:10:50|4789.04|4788.44|4789.54|4788.94|4789.54|4788.94|4789.04|4788.44|59
1641381060000|2022-01-05 11:11:00|4789.41|4788.81|4789.54|4788.94|4789.54|4788.94|4789.41|4788.81|33
1641381070000|2022-01-05 11:11:10|4789.79|4789.19|4790.29|4789.69|4790.29|4789.69|4789.79|4789.19|52
1641381080000|2022-01-05 11:11:20|4790.04|4789.44|4790.04|4789.44|4790.29|4789.69|4790.04|4789.44|10
1641381090000|2022-01-05 11:11:30|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|14
1641381100000|2022-01-05 11:11:40|||||||||2
1641381110000|2022-01-05 11:11:50|4790.54|4789.94|4790.54|4789.94|4790.66|4790.06|4790.54|4789.94|89
1641381120000|2022-01-05 11:12:00|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|23
1641381130000|2022-01-05 11:12:10|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|34
1641381140000|2022-01-05 11:12:20|4790.29|4789.69|4790.54|4789.94|4790.54|4789.94|4790.29|4789.69|10
1641381150000|2022-01-05 11:12:30|4790.79|4790.19|4791.04|4790.44|4791.04|4790.44|4790.79|4790.19|93
1641381160000|2022-01-05 11:12:40|||||||||23
1641381170000|2022-01-05 11:12:50|4790.79|4790.19|4790.54|4789.94|4790.79|4790.19|4790.54|4789.94|50
1641381180000|2022-01-05 11:13:00|4790.41|4789.81|4790.54|4789.94|4790.54|4789.94|4790.29|4789.69|31
1641381190000|2022-01-05 11:13:10|4790.79|4790.19|4791.29|4790.69|4791.29|4790.69|4790.54|4789.94|265
1641381200000|2022-01-05 11:13:20|||||||||4
1641381210000|2022-01-05 11:13:30|4791.16|4790.56|4791.29|4790.69|4791.29|4790.69|4791.16|4790.56|14
1641381220000|2022-01-05 11:13:40|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|49
1641381230000|2022-01-05 11:13:50|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|11
1641381240000|2022-01-05 11:14:00|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|37
1641381250000|2022-01-05 11:14:10|4791.41|4790.81|4791.29|4790.69|4791.54|4790.94|4791.16|4790.56|46
1641381260000|2022-01-05 11:14:20|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|18
1641381270000|2022-01-05 11:14:30|4791.41|4790.81|4791.41|4790.81|4791.54|4790.94|4791.41|4790.81|15
1641381280000|2022-01-05 11:14:40|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.16|4790.56|2
1641381290000|2022-01-05 11:14:50|4791.16|4790.56|4791.04|4790.44|4791.29|4790.69|4791.04|4790.44|15
1641381300000|2022-01-05 11:15:00|4791.16|4790.56|4791.04|4790.44|4791.16|4790.56|4791.04|4790.44|24
1641381310000|2022-01-05 11:15:10|4791.29|4790.69|4791.29|4790.69|4791.54|4790.94|4791.29|4790.69|23
1641381330000|2022-01-05 11:15:30|4791.04|4790.44|4790.79|4790.19|4791.04|4790.44|4790.66|4790.06|16
1641381340000|2022-01-05 11:15:40|||||||||4
1641381350000|2022-01-05 11:15:50|4790.66|4790.06|4790.54|4789.94|4790.79|4790.19|4790.54|4789.94|22
1641381360000|2022-01-05 11:16:00|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|10
1641381370000|2022-01-05 11:16:10|4790.16|4789.56|4790.04|4789.44|4790.29|4789.69|4790.04|4789.44|22
1641381380000|2022-01-05 11:16:20|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|19
1641381390000|2022-01-05 11:16:30|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.41|4788.81|27
1641381400000|2022-01-05 11:16:40|4789.41|4788.81|4790.29|4789.69|4790.29|4789.69|4789.29|4788.69|43
1641381410000|2022-01-05 11:16:50|4790.79|4790.19|4790.79|4790.19|4791.16|4790.56|4790.79|4790.19|83
1641381420000|2022-01-05 11:17:00|4790.91|4790.31|4791.04|4790.44|4791.29|4790.69|4790.54|4789.94|77
1641381430000|2022-01-05 11:17:10|4791.16|4790.56|4791.29|4790.69|4791.29|4790.69|4791.04|4790.44|93
1641381440000|2022-01-05 11:17:20|4791.04|4790.44|4791.16|4790.56|4791.29|4790.69|4791.04|4790.44|30
1641381450000|2022-01-05 11:17:30|4791.29|4790.69|4790.79|4790.19|4791.29|4790.69|4790.79|4790.19|67
1641381460000|2022-01-05 11:17:40|4791.04|4790.44|4791.29|4790.69|4791.29|4790.69|4791.04|4790.44|27
1641381470000|2022-01-05 11:17:50|4791.16|4790.56|4791.04|4790.44|4791.29|4790.69|4791.04|4790.44|35
1641381480000|2022-01-05 11:18:00|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|8
1641381490000|2022-01-05 11:18:10|4790.54|4789.94|4790.29|4789.69|4790.54|4789.94|4790.29|4789.69|44
1641381500000|2022-01-05 11:18:20|4790.16|4789.56|4790.79|4790.19|4790.79|4790.19|4790.04|4789.44|57
1641381510000|2022-01-05 11:18:30|4790.66|4790.06|4790.54|4789.94|4790.79|4790.19|4790.41|4789.81|3
1641381520000|2022-01-05 11:18:40|4790.41|4789.81|4790.29|4789.69|4790.54|4789.94|4790.16|4789.56|26
1641381530000|2022-01-05 11:18:50|4790.04|4789.44|4791.04|4790.44|4791.04|4790.44|4790.04|4789.44|43
1641381540000|2022-01-05 11:19:00|4790.91|4790.31|4791.16|4790.56|4791.16|4790.56|4790.79|4790.19|9
1641381550000|2022-01-05 11:19:10|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.04|4790.44|31
1641381560000|2022-01-05 11:19:20|4791.04|4790.44|4790.91|4790.31|4791.04|4790.44|4790.91|4790.31|16
1641381570000|2022-01-05 11:19:30|4790.79|4790.19|4790.29|4789.69|4790.79|4790.19|4790.29|4789.69|8
1641381580000|2022-01-05 11:19:40|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|25
1641381590000|2022-01-05 11:19:50|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|5
1641381600000|2022-01-05 11:20:00|4790.16|4789.56|4790.16|4789.56|4790.16|4789.56|4790.04|4789.44|39
1641381610000|2022-01-05 11:20:10|4790.29|4789.69|4790.79|4790.19|4790.79|4790.19|4790.29|4789.69|5
1641381620000|2022-01-05 11:20:20|4790.66|4790.06|4790.54|4789.94|4790.79|4790.19|4790.54|4789.94|0
1641381630000|2022-01-05 11:20:30|4790.41|4789.81|4790.29|4789.69|4790.41|4789.81|4790.29|4789.69|11
1641381640000|2022-01-05 11:20:40|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|21
1641381650000|2022-01-05 11:20:50|4790.66|4790.06|4790.79|4790.19|4790.79|4790.19|4790.66|4790.06|6
1641381660000|2022-01-05 11:21:00|4790.54|4789.94|4790.04|4789.44|4790.54|4789.94|4790.04|4789.44|16
1641381670000|2022-01-05 11:21:10|4789.79|4789.19|4789.91|4789.31|4790.04|4789.44|4789.79|4789.19|32
1641381680000|2022-01-05 11:21:20|4789.79|4789.19|4789.79|4789.19|4789.91|4789.31|4789.79|4789.19|10
1641381700000|2022-01-05 11:21:40|4789.91|4789.31|4790.04|4789.44|4790.29|4789.69|4789.91|4789.31|53
1641381710000|2022-01-05 11:21:50|4790.29|4789.69|4790.29|4789.69|4790.41|4789.81|4790.29|4789.69|4
1641381720000|2022-01-05 11:22:00|4790.16|4789.56|4789.79|4789.19|4790.29|4789.69|4789.79|4789.19|13
1641381730000|2022-01-05 11:22:10|4790.04|4789.44|4790.29|4789.69|4790.29|4789.69|4790.04|4789.44|48
1641381740000|2022-01-05 11:22:20|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|19
1641381750000|2022-01-05 11:22:30|4790.29|4789.69|4790.04|4789.44|4790.29|4789.69|4790.04|4789.44|22
1641381760000|2022-01-05 11:22:40|4790.29|4789.69|4789.79|4789.19|4790.29|4789.69|4789.79|4789.19|63
1641381770000|2022-01-05 11:22:50|4790.04|4789.44|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|23
1641381780000|2022-01-05 11:23:00|4790.04|4789.44|4789.79|4789.19|4790.04|4789.44|4789.54|4788.94|45
1641381790000|2022-01-05 11:23:10|4789.66|4789.06|4789.79|4789.19|4789.79|4789.19|4789.54|4788.94|21
1641381800000|2022-01-05 11:23:20|4789.91|4789.31|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|9
1641381810000|2022-01-05 11:23:30|4789.91|4789.31|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|8
1641381820000|2022-01-05 11:23:40|4790.04|4789.44|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|16
1641381830000|2022-01-05 11:23:50|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|35
1641381840000|2022-01-05 11:24:00|||||||||18
1641381850000|2022-01-05 11:24:10|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.04|4788.44|64
1641381860000|2022-01-05 11:24:20|||||||||2
1641381870000|2022-01-05 11:24:30|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|54
1641381880000|2022-01-05 11:24:40|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|16
1641381890000|2022-01-05 11:24:50|||||||||23
1641381900000|2022-01-05 11:25:00|4788.29|4787.69|4788.79|4788.19|4788.79|4788.19|4788.29|4787.69|79
1641381910000|2022-01-05 11:25:10|4788.54|4787.94|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|10
1641381920000|2022-01-05 11:25:20|4788.54|4787.94|4788.04|4787.44|4788.54|4787.94|4788.04|4787.44|103
1641381930000|2022-01-05 11:25:30|||||||||19
1641381940000|2022-01-05 11:25:40|4787.79|4787.19|4788.91|4788.31|4789.29|4788.69|4787.79|4787.19|844
1641381950000|2022-01-05 11:25:50|4788.79|4788.19|4789.54|4788.94|4789.54|4788.94|4788.54|4787.94|462
1641381960000|2022-01-05 11:26:00|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|41
1641381970000|2022-01-05 11:26:10|4790.04|4789.44|4789.79|4789.19|4790.29|4789.69|4789.79|4789.19|120
1641381980000|2022-01-05 11:26:20|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|123
1641381990000|2022-01-05 11:26:30|4788.79|4788.19|4789.04|4788.44|4789.04|4788.44|4788.79|4788.19|58
1641382000000|2022-01-05 11:26:40|4788.91|4788.31|4788.79|4788.19|4789.04|4788.44|4788.79|4788.19|38
1641382010000|2022-01-05 11:26:50|4788.66|4788.06|4788.54|4787.94|4788.66|4788.06|4788.54|4787.94|62
1641382020000|2022-01-05 11:27:00|4788.79|4788.19|4788.54|4787.94|4788.79|4788.19|4788.54|4787.94|59
1641382030000|2022-01-05 11:27:10|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|11
1641382040000|2022-01-05 11:27:20|4788.54|4787.94|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|21
1641382050000|2022-01-05 11:27:30|4788.54|4787.94|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|91
1641382060000|2022-01-05 11:27:40|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|40
1641382070000|2022-01-05 11:27:50|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|8
1641382080000|2022-01-05 11:28:00|4788.41|4787.81|4788.79|4788.19|4788.79|4788.19|4788.41|4787.81|31
1641382090000|2022-01-05 11:28:10|||||||||2
1641382100000|2022-01-05 11:28:20|||||||||2
1641382110000|2022-01-05 11:28:30|4788.66|4788.06|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|18
1641382120000|2022-01-05 11:28:40|4788.54|4787.94|4788.29|4787.69|4788.79|4788.19|4788.29|4787.69|55
1641382130000|2022-01-05 11:28:50|4788.41|4787.81|4788.04|4787.44|4788.41|4787.81|4788.04|4787.44|24
1641382140000|2022-01-05 11:29:00|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|18
1641382160000|2022-01-05 11:29:20|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|31
1641382170000|2022-01-05 11:29:30|4788.41|4787.81|4788.29|4787.69|4788.41|4787.81|4788.29|4787.69|13
1641382180000|2022-01-05 11:29:40|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|14
1641382190000|2022-01-05 11:29:50|4788.29|4787.69|4788.04|4787.44|4788.29|4787.69|4788.04|4787.44|40
1641382200000|2022-01-05 11:30:00|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.04|4787.44|20
1641382210000|2022-01-05 11:30:10|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|40
1641382220000|2022-01-05 11:30:20|4788.29|4787.69|4788.54|4787.94|4788.54|4787.94|4788.29|4787.69|9
1641382230000|2022-01-05 11:30:30|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.66|4788.06|85
1641382240000|2022-01-05 11:30:40|||||||||10
1641382250000|2022-01-05 11:30:50|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|41
1641382260000|2022-01-05 11:31:00|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|33
1641382270000|2022-01-05 11:31:10|4788.54|4787.94|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|22
1641382280000|2022-01-05 11:31:20|||||||||18
1641382290000|2022-01-05 11:31:30|||||||||2
1641382300000|2022-01-05 11:31:40|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|67
1641382310000|2022-01-05 11:31:50|4788.66|4788.06|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|15
1641382320000|2022-01-05 11:32:00|4789.04|4788.44|4788.79|4788.19|4789.04|4788.44|4788.79|4788.19|55
1641382330000|2022-01-05 11:32:10|||||||||2
1641382340000|2022-01-05 11:32:20|||||||||20
1641382350000|2022-01-05 11:32:30|4789.04|4788.44|4788.79|4788.19|4789.04|4788.44|4788.79|4788.19|19
1641382360000|2022-01-05 11:32:40|4788.91|4788.31|4788.79|4788.19|4788.91|4788.31|4788.79|4788.19|58
1641382370000|2022-01-05 11:32:50|||||||||1
1641382380000|2022-01-05 11:33:00|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|22
1641382390000|2022-01-05 11:33:10|||||||||5
1641382400000|2022-01-05 11:33:20|4788.79|4788.19|4788.79|4788.19|4789.04|4788.44|4788.79|4788.19|45
1641382410000|2022-01-05 11:33:30|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.29|4787.69|54
1641382420000|2022-01-05 11:33:40|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.16|4787.56|67
1641382430000|2022-01-05 11:33:50|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.29|4787.69|28
1641382440000|2022-01-05 11:34:00|4788.41|4787.81|4788.29|4787.69|4788.54|4787.94|4788.29|4787.69|21
1641382450000|2022-01-05 11:34:10|||||||||22
1641382460000|2022-01-05 11:34:20|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|32
1641382470000|2022-01-05 11:34:30|4788.16|4787.56|4788.04|4787.44|4788.16|4787.56|4788.04|4787.44|52
1641382480000|2022-01-05 11:34:40|||||||||48
1641382490000|2022-01-05 11:34:50|||||||||28
1641382500000|2022-01-05 11:35:00|||||||||30
1641382510000|2022-01-05 11:35:10|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|86
1641382520000|2022-01-05 11:35:20|4788.29|4787.69|4788.04|4787.44|4788.29|4787.69|4788.04|4787.44|95
1641382530000|2022-01-05 11:35:30|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|27
1641382540000|2022-01-05 11:35:40|4788.54|4787.94|4787.79|4787.19|4788.54|4787.94|4787.79|4787.19|127
1641382550000|2022-01-05 11:35:50|||||||||78
1641382560000|2022-01-05 11:36:00|4788.04|4787.44|4788.29|4787.69|4788.29|4787.69|4788.04|4787.44|127
1641382580000|2022-01-05 11:36:20|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|19
1641382590000|2022-01-05 11:36:30|4787.91|4787.31|4788.04|4787.44|4788.04|4787.44|4787.91|4787.31|24
1641382600000|2022-01-05 11:36:40|4788.16|4787.56|4788.29|4787.69|4788.29|4787.69|4788.04|4787.44|34
1641382610000|2022-01-05 11:36:50|||||||||10
1641382620000|2022-01-05 11:37:00|||||||||15
1641382630000|2022-01-05 11:37:10|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|4787.91|4787.31|64
1641382640000|2022-01-05 11:37:20|4787.79|4787.19|4788.04|4787.44|4788.04|4787.44|4787.79|4787.19|66
1641382650000|2022-01-05 11:37:30|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|9
1641382660000|2022-01-05 11:37:40|||||||||24
1641382670000|2022-01-05 11:37:50|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|55
1641382680000|2022-01-05 11:38:00|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|49
1641382690000|2022-01-05 11:38:10|4788.16|4787.56|4788.29|4787.69|4788.29|4787.69|4788.04|4787.44|58
1641382700000|2022-01-05 11:38:20|||||||||1
1641382710000|2022-01-05 11:38:30|||||||||3
1641382720000|2022-01-05 11:38:40|4788.16|4787.56|4788.04|4787.44|4788.16|4787.56|4788.04|4787.44|36
1641382730000|2022-01-05 11:38:50|||||||||11
1641382740000|2022-01-05 11:39:00|||||||||13
1641382750000|2022-01-05 11:39:10|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|4788.29|4787.69|24
1641382760000|2022-01-05 11:39:20|||||||||2
1641382770000|2022-01-05 11:39:30|||||||||3
1641382780000|2022-01-05 11:39:40|4788.54|4787.94|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|112
1641382790000|2022-01-05 11:39:50|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|4788.54|4787.94|27
1641382800000|2022-01-05 11:40:00|4788.79|4788.19|4788.54|4787.94|4788.79|4788.19|4788.54|4787.94|92
1641382810000|2022-01-05 11:40:10|||||||||8
1641382820000|2022-01-05 11:40:20|4788.79|4788.19|4789.04|4788.44|4789.04|4788.44|4788.79|4788.19|117
1641382830000|2022-01-05 11:40:30|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|22
1641382840000|2022-01-05 11:40:40|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|14
1641382850000|2022-01-05 11:40:50|||||||||3
1641382860000|2022-01-05 11:41:00|4788.79|4788.19|4789.04|4788.44|4789.04|4788.44|4788.79|4788.19|70
1641382870000|2022-01-05 11:41:10|||||||||1
1641382880000|2022-01-05 11:41:20|4789.29|4788.69|4790.04|4789.44|4790.04|4789.44|4789.29|4788.69|203
1641382890000|2022-01-05 11:41:30|4790.29|4789.69|4789.79|4789.19|4790.29|4789.69|4789.79|4789.19|100
1641382900000|2022-01-05 11:41:40|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|55
1641382910000|2022-01-05 11:41:50|4789.79|4789.19|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|63
1641382920000|2022-01-05 11:42:00|||||||||19
1641382930000|2022-01-05 11:42:10|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|30
1641382940000|2022-01-05 11:42:20|4789.79|4789.19|4790.04|4789.44|4790.04|4789.44|4789.79|4789.19|22
1641382950000|2022-01-05 11:42:30|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|4789.66|4789.06|35
1641382960000|2022-01-05 11:42:40|||||||||1
1641382970000|2022-01-05 11:42:50|4790.04|4789.44|4789.91|4789.31|4790.04|4789.44|4789.91|4789.31|41
1641382980000|2022-01-05 11:43:00|4790.04|4789.44|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|9
1641382990000|2022-01-05 11:43:10|4789.91|4789.31|4789.79|4789.19|4789.91|4789.31|4789.79|4789.19|98
1641383000000|2022-01-05 11:43:20|||||||||9
1641383010000|2022-01-05 11:43:30|4789.54|4788.94|4789.29|4788.69|4789.79|4789.19|4789.29|4788.69|97
1641383020000|2022-01-05 11:43:40|4789.04|4788.44|4789.04|4788.44|4789.16|4788.56|4789.04|4788.44|27
1641383030000|2022-01-05 11:43:50|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|21
1641383040000|2022-01-05 11:44:00|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|10
1641383050000|2022-01-05 11:44:10|||||||||68
1641383060000|2022-01-05 11:44:20|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|24
1641383070000|2022-01-05 11:44:30|4789.54|4788.94|4789.79|4789.19|4789.79|4789.19|4789.54|4788.94|97
1641383080000|2022-01-05 11:44:40|4790.04|4789.44|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|11
1641383100000|2022-01-05 11:45:00|4789.54|4788.94|4789.54|4788.94|4789.66|4789.06|4789.54|4788.94|15
1641383110000|2022-01-05 11:45:10|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|33
1641383120000|2022-01-05 11:45:20|4789.66|4789.06|4789.79|4789.19|4789.79|4789.19|4789.54|4788.94|11
1641383130000|2022-01-05 11:45:30|||||||||1
1641383140000|2022-01-05 11:45:40|4789.54|4788.94|4789.54|4788.94|4789.66|4789.06|4789.41|4788.81|71
1641383150000|2022-01-05 11:45:50|||||||||23
1641383160000|2022-01-05 11:46:00|||||||||5
1641383170000|2022-01-05 11:46:10|||||||||2
1641383180000|2022-01-05 11:46:20|4789.29|4788.69|4789.79|4789.19|4789.79|4789.19|4789.29|4788.69|39
1641383190000|2022-01-05 11:46:30|||||||||9
1641383200000|2022-01-05 11:46:40|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|26
1641383210000|2022-01-05 11:46:50|4789.91|4789.31|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|19
1641383220000|2022-01-05 11:47:00|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|18
1641383230000|2022-01-05 11:47:10|4790.29|4789.69|4790.54|4789.94|4790.54|4789.94|4790.29|4789.69|49
1641383240000|2022-01-05 11:47:20|4790.79|4790.19|4790.29|4789.69|4790.79|4790.19|4790.04|4789.44|91
1641383250000|2022-01-05 11:47:30|4790.54|4789.94|4790.66|4790.06|4790.66|4790.06|4790.29|4789.69|29
1641383260000|2022-01-05 11:47:40|4790.54|4789.94|4790.79|4790.19|4790.79|4790.19|4790.54|4789.94|11
1641383270000|2022-01-05 11:47:50|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|16
1641383280000|2022-01-05 11:48:00|||||||||1
1641383290000|2022-01-05 11:48:10|||||||||2
1641383300000|2022-01-05 11:48:20|4790.41|4789.81|4790.29|4789.69|4790.54|4789.94|4790.29|4789.69|41
1641383310000|2022-01-05 11:48:30|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|4790.29|4789.69|12
1641383320000|2022-01-05 11:48:40|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|9
1641383330000|2022-01-05 11:48:50|4790.41|4789.81|4790.29|4789.69|4790.54|4789.94|4790.29|4789.69|6
1641383340000|2022-01-05 11:49:00|||||||||6
1641383350000|2022-01-05 11:49:10|4790.54|4789.94|4790.54|4789.94|4790.79|4790.19|4790.54|4789.94|32
1641383360000|2022-01-05 11:49:20|||||||||3
1641383370000|2022-01-05 11:49:30|4790.41|4789.81|4790.29|4789.69|4790.41|4789.81|4790.29|4789.69|26
1641383380000|2022-01-05 11:49:40|||||||||1
1641383390000|2022-01-05 11:49:50|||||||||1
1641383400000|2022-01-05 11:50:00|||||||||16
1641383410000|2022-01-05 11:50:10|||||||||5
1641383420000|2022-01-05 11:50:20|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|4790.54|4789.94|48
1641383430000|2022-01-05 11:50:30|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|25
1641383440000|2022-01-05 11:50:40|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|4790.16|4789.56|27
1641383450000|2022-01-05 11:50:50|4790.54|4789.94|4790.29|4789.69|4790.54|4789.94|4790.29|4789.69|42
1641383460000|2022-01-05 11:51:00|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|5
1641383470000|2022-01-05 11:51:10|4790.29|4789.69|4790.04|4789.44|4790.54|4789.94|4790.04|4789.44|55
1641383480000|2022-01-05 11:51:20|4789.79|4789.19|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|67
1641383490000|2022-01-05 11:51:30|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|20
1641383500000|2022-01-05 11:51:40|4789.54|4788.94|4789.29|4788.69|4789.54|4788.94|4789.29|4788.69|35
1641383510000|2022-01-05 11:51:50|||||||||4
1641383520000|2022-01-05 11:52:00|4789.16|4788.56|4789.29|4788.69|4789.29|4788.69|4789.16|4788.56|11
1641383530000|2022-01-05 11:52:10|4789.16|4788.56|4789.04|4788.44|4789.29|4788.69|4789.04|4788.44|29
1641383550000|2022-01-05 11:52:30|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.29|4788.69|39
1641383560000|2022-01-05 11:52:40|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|11
1641383570000|2022-01-05 11:52:50|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|16
1641383580000|2022-01-05 11:53:00|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|29
1641383590000|2022-01-05 11:53:10|4789.54|4788.94|4789.66|4789.06|4789.66|4789.06|4789.54|4788.94|13
1641383600000|2022-01-05 11:53:20|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.41|4788.81|20
1641383610000|2022-01-05 11:53:30|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|10
1641383620000|2022-01-05 11:53:40|4789.41|4788.81|4789.29|4788.69|4789.41|4788.81|4789.29|4788.69|16
1641383630000|2022-01-05 11:53:50|4789.54|4788.94|4790.54|4789.94|4790.54|4789.94|4789.41|4788.81|237
1641383640000|2022-01-05 11:54:00|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|57
1641383650000|2022-01-05 11:54:10|4791.04|4790.44|4790.79|4790.19|4791.16|4790.56|4790.79|4790.19|148
1641383660000|2022-01-05 11:54:20|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|4790.04|4789.44|136
1641383670000|2022-01-05 11:54:30|4790.29|4789.69|4790.29|4789.69|4790.54|4789.94|4790.29|4789.69|131
1641383680000|2022-01-05 11:54:40|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|4790.29|4789.69|64
1641383690000|2022-01-05 11:54:50|||||||||30
1641383700000|2022-01-05 11:55:00|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|69
1641383710000|2022-01-05 11:55:10|4790.54|4789.94|4790.29|4789.69|4790.54|4789.94|4790.29|4789.69|25
1641383720000|2022-01-05 11:55:20|4790.54|4789.94|4790.29|4789.69|4790.54|4789.94|4790.29|4789.69|53
1641383730000|2022-01-05 11:55:30|||||||||5
1641383740000|2022-01-05 11:55:40|4790.54|4789.94|4790.29|4789.69|4790.54|4789.94|4790.29|4789.69|48
1641383750000|2022-01-05 11:55:50|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|4790.29|4789.69|44
1641383760000|2022-01-05 11:56:00|||||||||15
1641383770000|2022-01-05 11:56:10|||||||||3
1641383780000|2022-01-05 11:56:20|||||||||6
1641383790000|2022-01-05 11:56:30|4790.41|4789.81|4790.29|4789.69|4790.41|4789.81|4790.29|4789.69|35
1641383800000|2022-01-05 11:56:40|||||||||1
1641383810000|2022-01-05 11:56:50|4789.79|4789.19|4790.29|4789.69|4790.29|4789.69|4789.79|4789.19|169
1641383820000|2022-01-05 11:57:00|4790.54|4789.94|4790.41|4789.81|4790.54|4789.94|4790.29|4789.69|47
1641383830000|2022-01-05 11:57:10|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|0
1641383840000|2022-01-05 11:57:20|||||||||4
1641383850000|2022-01-05 11:57:30|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|32
1641383860000|2022-01-05 11:57:40|4790.54|4789.94|4790.79|4790.19|4791.04|4790.44|4790.54|4789.94|137
1641383870000|2022-01-05 11:57:50|||||||||33
1641383880000|2022-01-05 11:58:00|||||||||6
1641383890000|2022-01-05 11:58:10|4790.54|4789.94|4790.54|4789.94|4790.79|4790.19|4790.54|4789.94|42
1641383900000|2022-01-05 11:58:20|4790.79|4790.19|4790.54|4789.94|4790.79|4790.19|4790.54|4789.94|35
1641383910000|2022-01-05 11:58:30|||||||||1
1641383920000|2022-01-05 11:58:40|||||||||41
1641383930000|2022-01-05 11:58:50|4790.79|4790.19|4790.54|4789.94|4790.79|4790.19|4790.54|4789.94|41
1641383940000|2022-01-05 11:59:00|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|16
1641383950000|2022-01-05 11:59:10|4790.66|4790.06|4790.54|4789.94|4790.66|4790.06|4790.54|4789.94|27
1641383960000|2022-01-05 11:59:20|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|63
1641383970000|2022-01-05 11:59:30|||||||||2
1641383980000|2022-01-05 11:59:40|4790.66|4790.06|4790.54|4789.94|4790.79|4790.19|4790.54|4789.94|28
1641383990000|2022-01-05 11:59:50|4790.41|4789.81|4790.54|4789.94|4790.54|4789.94|4790.41|4789.81|23
1641384000000|2022-01-05 12:00:00|4790.29|4789.69|4790.29|4789.69|4790.54|4789.94|4790.04|4789.44|134
1641384010000|2022-01-05 12:00:10|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|4789.79|4789.19|110
1641384020000|2022-01-05 12:00:20|4790.29|4789.69|4790.04|4789.44|4790.29|4789.69|4790.04|4789.44|49
1641384030000|2022-01-05 12:00:30|4790.16|4789.56|4790.29|4789.69|4790.29|4789.69|4790.04|4789.44|42
1641384040000|2022-01-05 12:00:40|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|13
1641384060000|2022-01-05 12:01:00|4790.29|4789.69|4790.54|4789.94|4790.54|4789.94|4790.29|4789.69|81
1641384070000|2022-01-05 12:01:10|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|2
1641384080000|2022-01-05 12:01:20|||||||||12
1641384090000|2022-01-05 12:01:30|4790.04|4789.44|4790.54|4789.94|4790.54|4789.94|4790.04|4789.44|41
1641384100000|2022-01-05 12:01:40|||||||||6
1641384110000|2022-01-05 12:01:50|4790.79|4790.19|4790.54|4789.94|4790.79|4790.19|4790.54|4789.94|14
1641384130000|2022-01-05 12:02:10|4790.79|4790.19|4790.54|4789.94|4790.79|4790.19|4790.54|4789.94|24
1641384140000|2022-01-05 12:02:20|4790.79|4790.19|4791.04|4790.44|4791.04|4790.44|4790.79|4790.19|26
1641384150000|2022-01-05 12:02:30|4791.16|4790.56|4791.16|4790.56|4791.29|4790.69|4791.16|4790.56|33
1641384160000|2022-01-05 12:02:40|4791.29|4790.69|4791.04|4790.44|4791.29|4790.69|4791.04|4790.44|7
1641384170000|2022-01-05 12:02:50|4790.79|4790.19|4791.29|4790.69|4791.54|4790.94|4790.79|4790.19|85
1641384180000|2022-01-05 12:03:00|||||||||32
1641384190000|2022-01-05 12:03:10|4791.54|4790.94|4791.29|4790.69|4791.54|4790.94|4791.29|4790.69|31
1641384200000|2022-01-05 12:03:20|4791.04|4790.44|4790.79|4790.19|4791.04|4790.44|4790.79|4790.19|40
1641384210000|2022-01-05 12:03:30|||||||||6
1641384220000|2022-01-05 12:03:40|4790.54|4789.94|4790.79|4790.19|4790.79|4790.19|4790.54|4789.94|43
1641384230000|2022-01-05 12:03:50|||||||||8
1641384240000|2022-01-05 12:04:00|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|13
1641384250000|2022-01-05 12:04:10|4790.29|4789.69|4790.04|4789.44|4790.29|4789.69|4790.04|4789.44|55
1641384260000|2022-01-05 12:04:20|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|32
1641384270000|2022-01-05 12:04:30|4790.41|4789.81|4790.29|4789.69|4790.54|4789.94|4790.29|4789.69|44
1641384280000|2022-01-05 12:04:40|4790.04|4789.44|4790.29|4789.69|4790.29|4789.69|4790.04|4789.44|77
1641384290000|2022-01-05 12:04:50|4790.16|4789.56|4790.04|4789.44|4790.16|4789.56|4789.79|4789.19|16
1641384300000|2022-01-05 12:05:00|4789.91|4789.31|4789.29|4788.69|4789.91|4789.31|4789.29|4788.69|15
1641384310000|2022-01-05 12:05:10|4789.04|4788.44|4789.04|4788.44|4789.29|4788.69|4788.79|4788.19|58
1641384320000|2022-01-05 12:05:20|||||||||22
1641384330000|2022-01-05 12:05:30|4789.29|4788.69|4789.54|4788.94|4789.54|4788.94|4789.29|4788.69|87
1641384340000|2022-01-05 12:05:40|4789.29|4788.69|4789.29|4788.69|4789.41|4788.81|4789.29|4788.69|53
1641384350000|2022-01-05 12:05:50|4789.16|4788.56|4789.29|4788.69|4789.54|4788.94|4789.04|4788.44|36
1641384360000|2022-01-05 12:06:00|4789.54|4788.94|4790.29|4789.69|4790.29|4789.69|4789.54|4788.94|221
1641384370000|2022-01-05 12:06:10|4790.54|4789.94|4790.79|4790.19|4790.79|4790.19|4790.29|4789.69|60
1641384380000|2022-01-05 12:06:20|4790.54|4789.94|4791.04|4790.44|4791.04|4790.44|4790.54|4789.94|66
1641384390000|2022-01-05 12:06:30|4791.16|4790.56|4791.54|4790.94|4791.54|4790.94|4791.04|4790.44|70
1641384400000|2022-01-05 12:06:40|4791.29|4790.69|4791.04|4790.44|4791.54|4790.94|4791.04|4790.44|47
1641384410000|2022-01-05 12:06:50|4791.29|4790.69|4791.04|4790.44|4791.29|4790.69|4791.04|4790.44|17
1641384420000|2022-01-05 12:07:00|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|21
1641384430000|2022-01-05 12:07:10|4791.16|4790.56|4791.04|4790.44|4791.29|4790.69|4791.04|4790.44|20
1641384450000|2022-01-05 12:07:30|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|17
1641384460000|2022-01-05 12:07:40|4791.54|4790.94|4791.29|4790.69|4791.54|4790.94|4791.29|4790.69|36
1641384470000|2022-01-05 12:07:50|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|31
1641384480000|2022-01-05 12:08:00|4791.79|4791.19|4791.91|4791.31|4792.04|4791.44|4791.79|4791.19|73
1641384490000|2022-01-05 12:08:10|4791.79|4791.19|4791.79|4791.19|4791.91|4791.31|4791.79|4791.19|32
1641384500000|2022-01-05 12:08:20|4791.54|4790.94|4791.79|4791.19|4791.79|4791.19|4791.54|4790.94|41
1641384510000|2022-01-05 12:08:30|||||||||1
1641384520000|2022-01-05 12:08:40|4791.91|4791.31|4791.91|4791.31|4791.91|4791.31|4791.79|4791.19|41
1641384530000|2022-01-05 12:08:50|4791.79|4791.19|4792.04|4791.44|4792.29|4791.69|4791.79|4791.19|59
1641384540000|2022-01-05 12:09:00|4792.16|4791.56|4792.04|4791.44|4792.16|4791.56|4792.04|4791.44|7
1641384550000|2022-01-05 12:09:10|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|16
1641384560000|2022-01-05 12:09:20|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|8
1641384580000|2022-01-05 12:09:40|4791.79|4791.19|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|101
1641384590000|2022-01-05 12:09:50|4791.79|4791.19|4791.54|4790.94|4791.79|4791.19|4791.54|4790.94|14
1641384600000|2022-01-05 12:10:00|4791.66|4791.06|4791.54|4790.94|4791.66|4791.06|4791.54|4790.94|13
1641384610000|2022-01-05 12:10:10|||||||||2
1641384620000|2022-01-05 12:10:20|||||||||2
1641384630000|2022-01-05 12:10:30|4791.79|4791.19|4791.29|4790.69|4791.79|4791.19|4791.29|4790.69|123
1641384650000|2022-01-05 12:10:50|||||||||4
1641384660000|2022-01-05 12:11:00|4791.04|4790.44|4791.29|4790.69|4791.29|4790.69|4791.04|4790.44|87
1641384670000|2022-01-05 12:11:10|4791.54|4790.94|4792.04|4791.44|4792.04|4791.44|4791.54|4790.94|83
1641384680000|2022-01-05 12:11:20|||||||||1
1641384690000|2022-01-05 12:11:30|4791.79|4791.19|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|57
1641384700000|2022-01-05 12:11:40|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4791.91|4791.31|51
1641384720000|2022-01-05 12:12:00|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|145
1641384730000|2022-01-05 12:12:10|4792.41|4791.81|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|59
1641384750000|2022-01-05 12:12:30|4792.79|4792.19|4792.54|4791.94|4792.79|4792.19|4792.54|4791.94|92
1641384760000|2022-01-05 12:12:40|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|25
1641384770000|2022-01-05 12:12:50|4792.54|4791.94|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|34
1641384780000|2022-01-05 12:13:00|||||||||6
1641384790000|2022-01-05 12:13:10|||||||||1
1641384800000|2022-01-05 12:13:20|||||||||12
1641384810000|2022-01-05 12:13:30|||||||||33
1641384820000|2022-01-05 12:13:40|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|21
1641384830000|2022-01-05 12:13:50|||||||||2
1641384850000|2022-01-05 12:14:10|4792.41|4791.81|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|24
1641384860000|2022-01-05 12:14:20|||||||||6
1641384870000|2022-01-05 12:14:30|||||||||19
1641384880000|2022-01-05 12:14:40|||||||||68
1641384890000|2022-01-05 12:14:50|||||||||15
1641384900000|2022-01-05 12:15:00|4792.54|4791.94|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|65
1641384910000|2022-01-05 12:15:10|||||||||6
1641384920000|2022-01-05 12:15:20|4792.54|4791.94|4792.41|4791.81|4792.54|4791.94|4792.41|4791.81|17
1641384930000|2022-01-05 12:15:30|4792.29|4791.69|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|4
1641384940000|2022-01-05 12:15:40|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|54
1641384950000|2022-01-05 12:15:50|4791.91|4791.31|4791.79|4791.19|4791.91|4791.31|4791.54|4790.94|29
1641384960000|2022-01-05 12:16:00|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|12
1641384970000|2022-01-05 12:16:10|4791.79|4791.19|4791.54|4790.94|4791.79|4791.19|4791.54|4790.94|41
1641384980000|2022-01-05 12:16:20|4791.29|4790.69|4791.41|4790.81|4791.41|4790.81|4791.29|4790.69|12
1641384990000|2022-01-05 12:16:30|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.29|4790.69|17
1641385000000|2022-01-05 12:16:40|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|15
1641385010000|2022-01-05 12:16:50|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.41|4790.81|54
1641385020000|2022-01-05 12:17:00|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|8
1641385030000|2022-01-05 12:17:10|4792.16|4791.56|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|65
1641385040000|2022-01-05 12:17:20|4792.04|4791.44|4792.04|4791.44|4792.16|4791.56|4792.04|4791.44|6
1641385050000|2022-01-05 12:17:30|4792.16|4791.56|4792.04|4791.44|4792.29|4791.69|4792.04|4791.44|17
1641385060000|2022-01-05 12:17:40|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|6
1641385070000|2022-01-05 12:17:50|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|124
1641385080000|2022-01-05 12:18:00|4792.29|4791.69|4792.54|4791.94|4792.54|4791.94|4792.29|4791.69|19
1641385090000|2022-01-05 12:18:10|4792.41|4791.81|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|102
1641385100000|2022-01-05 12:18:20|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|46
1641385110000|2022-01-05 12:18:30|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|24
1641385120000|2022-01-05 12:18:40|4792.54|4791.94|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|54
1641385130000|2022-01-05 12:18:50|4792.41|4791.81|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|12
1641385140000|2022-01-05 12:19:00|4792.54|4791.94|4793.04|4792.44|4793.04|4792.44|4792.54|4791.94|61
1641385150000|2022-01-05 12:19:10|4792.79|4792.19|4792.54|4791.94|4792.79|4792.19|4792.54|4791.94|49
1641385160000|2022-01-05 12:19:20|4792.41|4791.81|4792.54|4791.94|4792.54|4791.94|4792.41|4791.81|4
1641385170000|2022-01-05 12:19:30|||||||||5
1641385180000|2022-01-05 12:19:40|4792.29|4791.69|4792.04|4791.44|4792.29|4791.69|4792.04|4791.44|35
1641385190000|2022-01-05 12:19:50|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|14
1641385200000|2022-01-05 12:20:00|4791.91|4791.31|4791.91|4791.31|4791.91|4791.31|4791.91|4791.31|38
1641385210000|2022-01-05 12:20:10|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|29
1641385220000|2022-01-05 12:20:20|4791.79|4791.19|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|14
1641385230000|2022-01-05 12:20:30|4791.91|4791.31|4791.79|4791.19|4791.91|4791.31|4791.79|4791.19|12
1641385240000|2022-01-05 12:20:40|4791.54|4790.94|4791.79|4791.19|4792.04|4791.44|4791.54|4790.94|61
1641385250000|2022-01-05 12:20:50|||||||||10
1641385260000|2022-01-05 12:21:00|4791.54|4790.94|4791.04|4790.44|4791.54|4790.94|4791.04|4790.44|61
1641385270000|2022-01-05 12:21:10|4791.54|4790.94|4791.79|4791.19|4791.79|4791.19|4791.54|4790.94|58
1641385280000|2022-01-05 12:21:20|4791.54|4790.94|4791.54|4790.94|4791.79|4791.19|4791.54|4790.94|74
1641385290000|2022-01-05 12:21:30|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|18
1641385300000|2022-01-05 12:21:40|4791.66|4791.06|4791.29|4790.69|4791.79|4791.19|4791.29|4790.69|27
1641385310000|2022-01-05 12:21:50|||||||||6
1641385320000|2022-01-05 12:22:00|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|14
1641385330000|2022-01-05 12:22:10|||||||||3
1641385340000|2022-01-05 12:22:20|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|42
1641385350000|2022-01-05 12:22:30|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|27
1641385360000|2022-01-05 12:22:40|4791.54|4790.94|4791.79|4791.19|4791.79|4791.19|4791.54|4790.94|48
1641385370000|2022-01-05 12:22:50|4791.66|4791.06|4791.54|4790.94|4791.66|4791.06|4791.54|4790.94|6
1641385380000|2022-01-05 12:23:00|||||||||3
1641385390000|2022-01-05 12:23:10|4791.41|4790.81|4791.41|4790.81|4791.41|4790.81|4791.29|4790.69|36
1641385400000|2022-01-05 12:23:20|4791.54|4790.94|4791.29|4790.69|4791.54|4790.94|4791.29|4790.69|15
1641385410000|2022-01-05 12:23:30|4791.16|4790.56|4791.04|4790.44|4791.29|4790.69|4791.04|4790.44|35
1641385420000|2022-01-05 12:23:40|4791.16|4790.56|4791.04|4790.44|4791.16|4790.56|4791.04|4790.44|3
1641385430000|2022-01-05 12:23:50|4791.16|4790.56|4791.16|4790.56|4791.29|4790.69|4791.04|4790.44|11
1641385440000|2022-01-05 12:24:00|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|2
1641385450000|2022-01-05 12:24:10|4790.79|4790.19|4790.16|4789.56|4790.79|4790.19|4790.16|4789.56|102
1641385460000|2022-01-05 12:24:20|4790.04|4789.44|4789.79|4789.19|4790.29|4789.69|4789.79|4789.19|78
1641385470000|2022-01-05 12:24:30|4789.54|4788.94|4789.79|4789.19|4789.79|4789.19|4789.54|4788.94|43
1641385480000|2022-01-05 12:24:40|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|28
1641385490000|2022-01-05 12:24:50|||||||||6
1641385500000|2022-01-05 12:25:00|4789.66|4789.06|4789.29|4788.69|4789.79|4789.19|4789.29|4788.69|35
1641385510000|2022-01-05 12:25:10|4789.54|4788.94|4789.79|4789.19|4789.79|4789.19|4789.29|4788.69|50
1641385520000|2022-01-05 12:25:20|4790.04|4789.44|4790.29|4789.69|4790.29|4789.69|4790.04|4789.44|26
1641385530000|2022-01-05 12:25:30|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|4789.79|4789.19|44
1641385540000|2022-01-05 12:25:40|4790.54|4789.94|4790.54|4789.94|4790.66|4790.06|4790.54|4789.94|34
1641385550000|2022-01-05 12:25:50|4790.66|4790.06|4790.54|4789.94|4790.79|4790.19|4790.54|4789.94|8
1641385560000|2022-01-05 12:26:00|4790.66|4790.06|4790.91|4790.31|4790.91|4790.31|4790.54|4789.94|40
1641385570000|2022-01-05 12:26:10|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|4790.79|4790.19|25
1641385580000|2022-01-05 12:26:20|||||||||9
1641385590000|2022-01-05 12:26:30|||||||||13
1641385600000|2022-01-05 12:26:40|4790.91|4790.31|4791.29|4790.69|4791.29|4790.69|4790.91|4790.31|50
1641385610000|2022-01-05 12:26:50|4791.41|4790.81|4791.29|4790.69|4791.41|4790.81|4791.16|4790.56|7
1641385620000|2022-01-05 12:27:00|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|12
1641385630000|2022-01-05 12:27:10|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|47
1641385650000|2022-01-05 12:27:30|4791.54|4790.94|4791.79|4791.19|4791.79|4791.19|4791.54|4790.94|60
1641385660000|2022-01-05 12:27:40|4791.54|4790.94|4791.79|4791.19|4791.79|4791.19|4791.54|4790.94|13
1641385670000|2022-01-05 12:27:50|4791.54|4790.94|4791.54|4790.94|4791.79|4791.19|4791.54|4790.94|27
1641385680000|2022-01-05 12:28:00|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|17
1641385690000|2022-01-05 12:28:10|4791.54|4790.94|4792.04|4791.44|4792.04|4791.44|4791.54|4790.94|37
1641385700000|2022-01-05 12:28:20|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.16|4791.56|61
1641385710000|2022-01-05 12:28:30|4792.16|4791.56|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|13
1641385720000|2022-01-05 12:28:40|4792.04|4791.44|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|48
1641385730000|2022-01-05 12:28:50|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|26
1641385740000|2022-01-05 12:29:00|4792.29|4791.69|4791.79|4791.19|4792.29|4791.69|4791.79|4791.19|62
1641385750000|2022-01-05 12:29:10|4791.54|4790.94|4791.41|4790.81|4791.54|4790.94|4791.29|4790.69|42
1641385760000|2022-01-05 12:29:20|4791.54|4790.94|4791.29|4790.69|4791.54|4790.94|4791.29|4790.69|31
1641385770000|2022-01-05 12:29:30|||||||||6
1641385780000|2022-01-05 12:29:40|4791.79|4791.19|4791.91|4791.31|4792.04|4791.44|4791.79|4791.19|88
1641385790000|2022-01-05 12:29:50|4792.04|4791.44|4792.04|4791.44|4792.29|4791.69|4792.04|4791.44|50
1641385800000|2022-01-05 12:30:00|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|21
1641385820000|2022-01-05 12:30:20|4791.66|4791.06|4791.79|4791.19|4791.79|4791.19|4791.54|4790.94|32
1641385830000|2022-01-05 12:30:30|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|26
1641385840000|2022-01-05 12:30:40|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|32
1641385850000|2022-01-05 12:30:50|4791.91|4791.31|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|33
1641385860000|2022-01-05 12:31:00|||||||||25
1641385870000|2022-01-05 12:31:10|4792.04|4791.44|4792.41|4791.81|4792.41|4791.81|4792.04|4791.44|39
1641385880000|2022-01-05 12:31:20|4792.29|4791.69|4792.16|4791.56|4792.29|4791.69|4792.04|4791.44|28
1641385890000|2022-01-05 12:31:30|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|16
1641385900000|2022-01-05 12:31:40|4791.91|4791.31|4792.29|4791.69|4792.29|4791.69|4791.91|4791.31|38
1641385910000|2022-01-05 12:31:50|4792.16|4791.56|4791.91|4791.31|4792.16|4791.56|4791.91|4791.31|9
1641385920000|2022-01-05 12:32:00|4791.79|4791.19|4792.29|4791.69|4792.29|4791.69|4791.79|4791.19|21
1641385930000|2022-01-05 12:32:10|4792.16|4791.56|4792.04|4791.44|4792.16|4791.56|4792.04|4791.44|6
1641385940000|2022-01-05 12:32:20|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|2
1641385950000|2022-01-05 12:32:30|||||||||2
1641385960000|2022-01-05 12:32:40|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|31
1641385970000|2022-01-05 12:32:50|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|53
1641385980000|2022-01-05 12:33:00|4791.79|4791.19|4791.91|4791.31|4791.91|4791.31|4791.79|4791.19|53
1641385990000|2022-01-05 12:33:10|4791.79|4791.19|4792.04|4791.44|4792.04|4791.44|4791.54|4790.94|16
1641386000000|2022-01-05 12:33:20|4791.91|4791.31|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|30
1641386010000|2022-01-05 12:33:30|4791.54|4790.94|4791.54|4790.94|4791.66|4791.06|4791.54|4790.94|39
1641386020000|2022-01-05 12:33:40|||||||||2
1641386040000|2022-01-05 12:34:00|4791.41|4790.81|4791.16|4790.56|4791.54|4790.94|4791.04|4790.44|36
1641386050000|2022-01-05 12:34:10|4791.04|4790.44|4791.04|4790.44|4791.16|4790.56|4791.04|4790.44|3
1641386060000|2022-01-05 12:34:20|4791.54|4790.94|4791.29|4790.69|4791.54|4790.94|4791.29|4790.69|64
1641386070000|2022-01-05 12:34:30|4791.16|4790.56|4790.91|4790.31|4791.29|4790.69|4790.91|4790.31|28
1641386080000|2022-01-05 12:34:40|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|4790.54|4789.94|20
1641386090000|2022-01-05 12:34:50|4790.54|4789.94|4790.79|4790.19|4790.79|4790.19|4790.54|4789.94|44
1641386100000|2022-01-05 12:35:00|4791.04|4790.44|4790.54|4789.94|4791.04|4790.44|4790.54|4789.94|50
1641386110000|2022-01-05 12:35:10|4790.79|4790.19|4790.54|4789.94|4790.79|4790.19|4790.54|4789.94|60
1641386120000|2022-01-05 12:35:20|4790.79|4790.19|4791.04|4790.44|4791.04|4790.44|4790.79|4790.19|62
1641386130000|2022-01-05 12:35:30|||||||||1
1641386140000|2022-01-05 12:35:40|4790.79|4790.19|4791.04|4790.44|4791.04|4790.44|4790.79|4790.19|63
1641386150000|2022-01-05 12:35:50|||||||||8
1641386160000|2022-01-05 12:36:00|4791.29|4790.69|4791.04|4790.44|4791.29|4790.69|4791.04|4790.44|32
1641386170000|2022-01-05 12:36:10|4790.91|4790.31|4791.04|4790.44|4791.04|4790.44|4790.91|4790.31|18
1641386180000|2022-01-05 12:36:20|4790.91|4790.31|4790.79|4790.19|4791.04|4790.44|4790.79|4790.19|112
1641386190000|2022-01-05 12:36:30|4790.54|4789.94|4790.79|4790.19|4790.79|4790.19|4790.54|4789.94|39
1641386200000|2022-01-05 12:36:40|||||||||35
1641386210000|2022-01-05 12:36:50|||||||||1
1641386230000|2022-01-05 12:37:10|4790.41|4789.81|4790.54|4789.94|4790.54|4789.94|4790.04|4789.44|149
1641386240000|2022-01-05 12:37:20|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|36
1641386250000|2022-01-05 12:37:30|4790.54|4789.94|4790.66|4790.06|4790.66|4790.06|4790.54|4789.94|19
1641386260000|2022-01-05 12:37:40|4790.54|4789.94|4790.54|4789.94|4790.79|4790.19|4790.54|4789.94|33
1641386270000|2022-01-05 12:37:50|4790.66|4790.06|4790.66|4790.06|4790.79|4790.19|4790.54|4789.94|3
1641386280000|2022-01-05 12:38:00|4790.54|4789.94|4790.54|4789.94|4790.79|4790.19|4790.54|4789.94|93
1641386290000|2022-01-05 12:38:10|4790.41|4789.81|4790.29|4789.69|4790.41|4789.81|4790.29|4789.69|22
1641386300000|2022-01-05 12:38:20|4790.16|4789.56|4790.04|4789.44|4790.29|4789.69|4790.04|4789.44|31
1641386310000|2022-01-05 12:38:30|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|150
1641386320000|2022-01-05 12:38:40|4789.66|4789.06|4789.79|4789.19|4789.79|4789.19|4789.66|4789.06|108
1641386330000|2022-01-05 12:38:50|||||||||3
1641386340000|2022-01-05 12:39:00|4790.29|4789.69|4789.79|4789.19|4790.54|4789.94|4789.54|4788.94|391
1641386350000|2022-01-05 12:39:10|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|71
1641386360000|2022-01-05 12:39:20|4789.41|4788.81|4789.54|4788.94|4789.54|4788.94|4789.41|4788.81|13
1641386370000|2022-01-05 12:39:30|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|89
1641386380000|2022-01-05 12:39:40|||||||||5
1641386390000|2022-01-05 12:39:50|||||||||69
1641386400000|2022-01-05 12:40:00|4789.04|4788.44|4789.29|4788.69|4789.29|4788.69|4789.04|4788.44|67
1641386410000|2022-01-05 12:40:10|4789.04|4788.44|4789.04|4788.44|4789.16|4788.56|4789.04|4788.44|15
1641386420000|2022-01-05 12:40:20|4789.16|4788.56|4789.29|4788.69|4789.29|4788.69|4789.04|4788.44|33
1641386430000|2022-01-05 12:40:30|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|13
1641386440000|2022-01-05 12:40:40|||||||||9
1641386450000|2022-01-05 12:40:50|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.04|4788.44|59
1641386460000|2022-01-05 12:41:00|4789.04|4788.44|4789.29|4788.69|4789.29|4788.69|4789.04|4788.44|8
1641386470000|2022-01-05 12:41:10|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|44
1641386480000|2022-01-05 12:41:20|||||||||8
1641386490000|2022-01-05 12:41:30|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|100
1641386500000|2022-01-05 12:41:40|4789.04|4788.44|4789.29|4788.69|4789.29|4788.69|4789.04|4788.44|21
1641386510000|2022-01-05 12:41:50|4789.04|4788.44|4789.29|4788.69|4789.29|4788.69|4789.04|4788.44|10
1641386520000|2022-01-05 12:42:00|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|20
1641386530000|2022-01-05 12:42:10|||||||||2
1641386540000|2022-01-05 12:42:20|||||||||44
1641386550000|2022-01-05 12:42:30|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|26
1641386560000|2022-01-05 12:42:40|||||||||18
1641386570000|2022-01-05 12:42:50|4788.54|4787.94|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|131
1641386580000|2022-01-05 12:43:00|4788.54|4787.94|4788.54|4787.94|4788.79|4788.19|4788.54|4787.94|24
1641386590000|2022-01-05 12:43:10|4788.29|4787.69|4788.79|4788.19|4788.79|4788.19|4788.29|4787.69|163
1641386600000|2022-01-05 12:43:20|4789.04|4788.44|4788.79|4788.19|4789.04|4788.44|4788.79|4788.19|49
1641386610000|2022-01-05 12:43:30|||||||||25
1641386620000|2022-01-05 12:43:40|||||||||4
1641386630000|2022-01-05 12:43:50|||||||||1
1641386640000|2022-01-05 12:44:00|||||||||3
1641386650000|2022-01-05 12:44:10|4788.54|4787.94|4788.29|4787.69|4788.54|4787.94|4788.29|4787.69|88
1641386660000|2022-01-05 12:44:20|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|58
1641386670000|2022-01-05 12:44:30|||||||||7
1641386680000|2022-01-05 12:44:40|||||||||4
1641386690000|2022-01-05 12:44:50|||||||||1
1641386700000|2022-01-05 12:45:00|||||||||3
1641386710000|2022-01-05 12:45:10|4788.54|4787.94|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|55
1641386720000|2022-01-05 12:45:20|4788.66|4788.06|4788.54|4787.94|4788.66|4788.06|4788.54|4787.94|19
1641386730000|2022-01-05 12:45:30|||||||||36
1641386740000|2022-01-05 12:45:40|||||||||18
1641386750000|2022-01-05 12:45:50|||||||||10
1641386760000|2022-01-05 12:46:00|4788.04|4787.44|4787.79|4787.19|4788.04|4787.44|4787.79|4787.19|118
1641386770000|2022-01-05 12:46:10|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|240
1641386780000|2022-01-05 12:46:20|4787.79|4787.19|4788.04|4787.44|4788.04|4787.44|4787.79|4787.19|53
1641386790000|2022-01-05 12:46:30|4787.79|4787.19|4788.04|4787.44|4788.04|4787.44|4787.79|4787.19|13
1641386800000|2022-01-05 12:46:40|4788.29|4787.69|4788.16|4787.56|4788.29|4787.69|4788.04|4787.44|52
1641386810000|2022-01-05 12:46:50|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|24
1641386820000|2022-01-05 12:47:00|4787.79|4787.19|4787.54|4786.94|4787.79|4787.19|4787.54|4786.94|34
1641386830000|2022-01-05 12:47:10|||||||||100
1641386840000|2022-01-05 12:47:20|||||||||30
1641386850000|2022-01-05 12:47:30|||||||||1
1641386860000|2022-01-05 12:47:40|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|4787.79|4787.19|54
1641386870000|2022-01-05 12:47:50|||||||||19
1641386880000|2022-01-05 12:48:00|||||||||17
1641386890000|2022-01-05 12:48:10|||||||||4
1641386900000|2022-01-05 12:48:20|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|4787.04|4786.44|125
1641386910000|2022-01-05 12:48:30|4787.29|4786.69|4787.54|4786.94|4787.54|4786.94|4787.29|4786.69|16
1641386920000|2022-01-05 12:48:40|4787.29|4786.69|4787.29|4786.69|4787.54|4786.94|4787.29|4786.69|10
1641386930000|2022-01-05 12:48:50|4787.04|4786.44|4787.54|4786.94|4787.54|4786.94|4787.04|4786.44|124
1641386940000|2022-01-05 12:49:00|4787.29|4786.69|4787.29|4786.69|4787.29|4786.69|4787.29|4786.69|246
1641386950000|2022-01-05 12:49:10|4787.04|4786.44|4787.04|4786.44|4787.04|4786.44|4787.04|4786.44|34
1641386960000|2022-01-05 12:49:20|4786.79|4786.19|4786.79|4786.19|4786.79|4786.19|4786.79|4786.19|354
1641386970000|2022-01-05 12:49:30|4787.29|4786.69|4787.04|4786.44|4787.29|4786.69|4787.04|4786.44|154
1641386980000|2022-01-05 12:49:40|4786.54|4785.94|4786.79|4786.19|4786.79|4786.19|4786.54|4785.94|101
1641386990000|2022-01-05 12:49:50|4786.54|4785.94|4786.54|4785.94|4786.79|4786.19|4786.54|4785.94|79
1641387000000|2022-01-05 12:50:00|4786.79|4786.19|4787.29|4786.69|4787.29|4786.69|4786.79|4786.19|291
1641387010000|2022-01-05 12:50:10|4786.79|4786.19|4787.04|4786.44|4787.29|4786.69|4786.79|4786.19|133
1641387020000|2022-01-05 12:50:20|4787.29|4786.69|4787.29|4786.69|4787.29|4786.69|4787.04|4786.44|30
1641387030000|2022-01-05 12:50:30|4787.04|4786.44|4787.04|4786.44|4787.04|4786.44|4787.04|4786.44|7
1641387040000|2022-01-05 12:50:40|4786.79|4786.19|4786.79|4786.19|4786.79|4786.19|4786.79|4786.19|72
1641387050000|2022-01-05 12:50:50|4787.04|4786.44|4787.04|4786.44|4787.04|4786.44|4787.04|4786.44|25
1641387060000|2022-01-05 12:51:00|4787.29|4786.69|4787.04|4786.44|4787.29|4786.69|4787.04|4786.44|75
1641387070000|2022-01-05 12:51:10|4786.79|4786.19|4786.66|4786.06|4787.04|4786.44|4786.54|4785.94|99
1641387080000|2022-01-05 12:51:20|4786.79|4786.19|4786.54|4785.94|4786.79|4786.19|4786.54|4785.94|37
1641387090000|2022-01-05 12:51:30|4786.79|4786.19|4786.54|4785.94|4786.79|4786.19|4786.54|4785.94|39
1641387100000|2022-01-05 12:51:40|4786.66|4786.06|4786.79|4786.19|4786.79|4786.19|4786.54|4785.94|23
1641387110000|2022-01-05 12:51:50|4786.54|4785.94|4786.66|4786.06|4786.79|4786.19|4786.54|4785.94|62
1641387120000|2022-01-05 12:52:00|4786.79|4786.19|4786.79|4786.19|4786.79|4786.19|4786.66|4786.06|11
1641387130000|2022-01-05 12:52:10|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|75
1641387140000|2022-01-05 12:52:20|||||||||15
1641387150000|2022-01-05 12:52:30|||||||||6
1641387160000|2022-01-05 12:52:40|||||||||51
1641387170000|2022-01-05 12:52:50|||||||||132
1641387180000|2022-01-05 12:53:00|||||||||80
1641387190000|2022-01-05 12:53:10|||||||||56
1641387200000|2022-01-05 12:53:20|4786.79|4786.19|4786.79|4786.19|4786.79|4786.19|4786.54|4785.94|284
1641387210000|2022-01-05 12:53:30|4786.66|4786.06|4786.79|4786.19|4786.79|4786.19|4786.66|4786.06|26
1641387220000|2022-01-05 12:53:40|||||||||1
1641387230000|2022-01-05 12:53:50|||||||||16
1641387240000|2022-01-05 12:54:00|||||||||20
1641387250000|2022-01-05 12:54:10|4786.91|4786.31|4786.79|4786.19|4787.04|4786.44|4786.79|4786.19|106
1641387260000|2022-01-05 12:54:20|4786.91|4786.31|4786.79|4786.19|4786.91|4786.31|4786.79|4786.19|3
1641387270000|2022-01-05 12:54:30|||||||||8
1641387280000|2022-01-05 12:54:40|||||||||24
1641387290000|2022-01-05 12:54:50|4787.04|4786.44|4787.04|4786.44|4787.04|4786.44|4787.04|4786.44|36
1641387300000|2022-01-05 12:55:00|4786.91|4786.31|4786.91|4786.31|4786.91|4786.31|4786.91|4786.31|15
1641387310000|2022-01-05 12:55:10|4787.04|4786.44|4786.79|4786.19|4787.04|4786.44|4786.79|4786.19|10
1641387320000|2022-01-05 12:55:20|4786.54|4785.94|4786.79|4786.19|4786.79|4786.19|4786.54|4785.94|52
1641387330000|2022-01-05 12:55:30|4786.66|4786.06|4786.54|4785.94|4786.66|4786.06|4786.54|4785.94|67
1641387340000|2022-01-05 12:55:40|||||||||86
1641387350000|2022-01-05 12:55:50|||||||||33
1641387360000|2022-01-05 12:56:00|4786.79|4786.19|4786.54|4785.94|4786.79|4786.19|4786.54|4785.94|46
1641387370000|2022-01-05 12:56:10|||||||||14
1641387380000|2022-01-05 12:56:20|4786.79|4786.19|4786.79|4786.19|4786.79|4786.19|4786.79|4786.19|24
1641387390000|2022-01-05 12:56:30|4787.04|4786.44|4787.29|4786.69|4787.29|4786.69|4787.04|4786.44|105
1641387400000|2022-01-05 12:56:40|4787.04|4786.44|4787.04|4786.44|4787.29|4786.69|4786.79|4786.19|104
1641387410000|2022-01-05 12:56:50|4786.91|4786.31|4787.04|4786.44|4787.04|4786.44|4786.79|4786.19|37
1641387420000|2022-01-05 12:57:00|4787.29|4786.69|4787.54|4786.94|4787.54|4786.94|4787.29|4786.69|167
1641387430000|2022-01-05 12:57:10|4787.79|4787.19|4788.29|4787.69|4788.29|4787.69|4787.79|4787.19|322
1641387440000|2022-01-05 12:57:20|4788.54|4787.94|4788.29|4787.69|4788.54|4787.94|4788.29|4787.69|249
1641387450000|2022-01-05 12:57:30|4788.04|4787.44|4787.79|4787.19|4788.04|4787.44|4787.79|4787.19|140
1641387460000|2022-01-05 12:57:40|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|4787.79|4787.19|69
1641387470000|2022-01-05 12:57:50|4787.91|4787.31|4788.04|4787.44|4788.04|4787.44|4787.79|4787.19|49
1641387480000|2022-01-05 12:58:00|4788.16|4787.56|4788.04|4787.44|4788.16|4787.56|4788.04|4787.44|12
1641387490000|2022-01-05 12:58:10|4787.91|4787.31|4787.79|4787.19|4787.91|4787.31|4787.79|4787.19|27
1641387500000|2022-01-05 12:58:20|4787.54|4786.94|4787.29|4786.69|4787.54|4786.94|4787.29|4786.69|179
1641387510000|2022-01-05 12:58:30|4787.41|4786.81|4787.79|4787.19|4787.79|4787.19|4787.29|4786.69|148
1641387520000|2022-01-05 12:58:40|4787.54|4786.94|4787.79|4787.19|4788.04|4787.44|4787.54|4786.94|100
1641387530000|2022-01-05 12:58:50|4788.04|4787.44|4787.79|4787.19|4788.04|4787.44|4787.79|4787.19|16
1641387540000|2022-01-05 12:59:00|4787.66|4787.06|4788.04|4787.44|4788.04|4787.44|4787.54|4786.94|22
1641387550000|2022-01-05 12:59:10|4787.91|4787.31|4787.79|4787.19|4788.04|4787.44|4787.79|4787.19|14
1641387560000|2022-01-05 12:59:20|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|4788.04|4787.44|19
1641387570000|2022-01-05 12:59:30|4788.16|4787.56|4788.54|4787.94|4788.54|4787.94|4788.04|4787.44|187
1641387580000|2022-01-05 12:59:40|4788.29|4787.69|4788.79|4788.19|4788.79|4788.19|4788.29|4787.69|166
1641387590000|2022-01-05 12:59:50|4788.66|4788.06|4788.54|4787.94|4788.66|4788.06|4788.54|4787.94|10
1641387600000|2022-01-05 13:00:00|4789.04|4788.44|4789.29|4788.69|4789.29|4788.69|4789.04|4788.44|422
1641387610000|2022-01-05 13:00:10|4789.04|4788.44|4789.29|4788.69|4789.29|4788.69|4789.04|4788.44|165
1641387620000|2022-01-05 13:00:20|4789.54|4788.94|4790.04|4789.44|4790.04|4789.44|4789.54|4788.94|190
1641387630000|2022-01-05 13:00:30|4789.79|4789.19|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|89
1641387640000|2022-01-05 13:00:40|4790.04|4789.44|4789.54|4788.94|4790.04|4789.44|4789.29|4788.69|106
1641387650000|2022-01-05 13:00:50|4790.04|4789.44|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|97
1641387660000|2022-01-05 13:01:00|4790.04|4789.44|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|73
1641387670000|2022-01-05 13:01:10|4789.66|4789.06|4789.79|4789.19|4789.79|4789.19|4789.66|4789.06|67
1641387680000|2022-01-05 13:01:20|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|36
1641387690000|2022-01-05 13:01:30|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|65
1641387700000|2022-01-05 13:01:40|4789.04|4788.44|4788.79|4788.19|4789.04|4788.44|4788.79|4788.19|93
1641387710000|2022-01-05 13:01:50|4789.29|4788.69|4789.04|4788.44|4789.29|4788.69|4789.04|4788.44|68
1641387720000|2022-01-05 13:02:00|4789.29|4788.69|4789.79|4789.19|4789.79|4789.19|4789.29|4788.69|240
1641387730000|2022-01-05 13:02:10|4789.66|4789.06|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|75
1641387740000|2022-01-05 13:02:20|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|37
1641387750000|2022-01-05 13:02:30|4789.54|4788.94|4789.29|4788.69|4789.54|4788.94|4789.29|4788.69|24
1641387760000|2022-01-05 13:02:40|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.29|4788.69|37
1641387770000|2022-01-05 13:02:50|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|12
1641387780000|2022-01-05 13:03:00|4789.41|4788.81|4789.04|4788.44|4789.41|4788.81|4788.79|4788.19|70
1641387790000|2022-01-05 13:03:10|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|62
1641387800000|2022-01-05 13:03:20|4788.54|4787.94|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|51
1641387810000|2022-01-05 13:03:30|4788.66|4788.06|4788.66|4788.06|4788.79|4788.19|4788.54|4787.94|53
1641387820000|2022-01-05 13:03:40|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|25
1641387830000|2022-01-05 13:03:50|||||||||4
1641387840000|2022-01-05 13:04:00|4789.04|4788.44|4789.29|4788.69|4789.29|4788.69|4788.91|4788.31|58
1641387850000|2022-01-05 13:04:10|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|42
1641387860000|2022-01-05 13:04:20|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|120
1641387870000|2022-01-05 13:04:30|4789.04|4788.44|4788.79|4788.19|4789.04|4788.44|4788.79|4788.19|37
1641387880000|2022-01-05 13:04:40|4789.04|4788.44|4788.79|4788.19|4789.04|4788.44|4788.54|4787.94|32
1641387890000|2022-01-05 13:04:50|||||||||6
1641387900000|2022-01-05 13:05:00|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|36
1641387910000|2022-01-05 13:05:10|4788.79|4788.19|4789.29|4788.69|4789.29|4788.69|4788.79|4788.19|55
1641387920000|2022-01-05 13:05:20|4789.54|4788.94|4789.79|4789.19|4789.79|4789.19|4789.54|4788.94|353
1641387930000|2022-01-05 13:05:30|||||||||82
1641387940000|2022-01-05 13:05:40|4789.66|4789.06|4789.79|4789.19|4789.79|4789.19|4789.66|4789.06|53
1641387950000|2022-01-05 13:05:50|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|4789.79|4789.19|35
1641387960000|2022-01-05 13:06:00|4789.79|4789.19|4790.04|4789.44|4790.04|4789.44|4789.79|4789.19|28
1641387970000|2022-01-05 13:06:10|4789.79|4789.19|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|46
1641387980000|2022-01-05 13:06:20|||||||||4
1641387990000|2022-01-05 13:06:30|4789.29|4788.69|4789.54|4788.94|4789.54|4788.94|4789.29|4788.69|56
1641388000000|2022-01-05 13:06:40|4789.66|4789.06|4789.29|4788.69|4789.79|4789.19|4789.29|4788.69|54
1641388010000|2022-01-05 13:06:50|4789.54|4788.94|4788.54|4787.94|4789.54|4788.94|4788.54|4787.94|94
1641388020000|2022-01-05 13:07:00|||||||||30
1641388030000|2022-01-05 13:07:10|4788.79|4788.19|4788.79|4788.19|4789.04|4788.44|4788.79|4788.19|107
1641388040000|2022-01-05 13:07:20|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|15
1641388050000|2022-01-05 13:07:30|4789.29|4788.69|4789.04|4788.44|4789.29|4788.69|4789.04|4788.44|33
1641388060000|2022-01-05 13:07:40|||||||||37
1641388070000|2022-01-05 13:07:50|4788.79|4788.19|4789.04|4788.44|4789.04|4788.44|4788.79|4788.19|45
1641388080000|2022-01-05 13:08:00|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|21
1641388100000|2022-01-05 13:08:20|4789.54|4788.94|4789.54|4788.94|4789.79|4789.19|4789.29|4788.69|74
1641388110000|2022-01-05 13:08:30|4789.79|4789.19|4790.04|4789.44|4790.04|4789.44|4789.79|4789.19|39
1641388120000|2022-01-05 13:08:40|4789.79|4789.19|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|35
1641388130000|2022-01-05 13:08:50|4790.04|4789.44|4790.29|4789.69|4790.29|4789.69|4790.04|4789.44|250
1641388140000|2022-01-05 13:09:00|4790.04|4789.44|4790.29|4789.69|4790.29|4789.69|4790.04|4789.44|151
1641388150000|2022-01-05 13:09:10|||||||||3
1641388160000|2022-01-05 13:09:20|4790.04|4789.44|4789.54|4788.94|4790.29|4789.69|4789.54|4788.94|76
1641388170000|2022-01-05 13:09:30|4789.41|4788.81|4789.29|4788.69|4789.66|4789.06|4789.29|4788.69|86
1641388180000|2022-01-05 13:09:40|4789.04|4788.44|4789.04|4788.44|4789.29|4788.69|4789.04|4788.44|89
1641388190000|2022-01-05 13:09:50|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|146
1641388200000|2022-01-05 13:10:00|4788.54|4787.94|4787.79|4787.19|4788.54|4787.94|4787.79|4787.19|177
1641388210000|2022-01-05 13:10:10|4787.54|4786.94|4787.29|4786.69|4787.54|4786.94|4787.29|4786.69|124
1641388220000|2022-01-05 13:10:20|4787.54|4786.94|4787.54|4786.94|4787.54|4786.94|4787.29|4786.69|81
1641388230000|2022-01-05 13:10:30|4787.66|4787.06|4787.54|4786.94|4787.66|4787.06|4787.54|4786.94|36
1641388240000|2022-01-05 13:10:40|4787.79|4787.19|4787.54|4786.94|4787.79|4787.19|4787.54|4786.94|29
1641388250000|2022-01-05 13:10:50|4787.29|4786.69|4787.16|4786.56|4787.29|4786.69|4787.04|4786.44|87
1641388260000|2022-01-05 13:11:00|4787.04|4786.44|4786.79|4786.19|4787.29|4786.69|4786.79|4786.19|84
1641388270000|2022-01-05 13:11:10|4787.04|4786.44|4786.79|4786.19|4787.04|4786.44|4786.79|4786.19|47
1641388280000|2022-01-05 13:11:20|4787.04|4786.44|4787.04|4786.44|4787.04|4786.44|4787.04|4786.44|59
1641388290000|2022-01-05 13:11:30|4787.29|4786.69|4787.29|4786.69|4787.29|4786.69|4787.29|4786.69|49
1641388300000|2022-01-05 13:11:40|4787.16|4786.56|4786.79|4786.19|4787.29|4786.69|4786.79|4786.19|23
1641388310000|2022-01-05 13:11:50|4786.66|4786.06|4786.79|4786.19|4786.79|4786.19|4786.54|4785.94|261
1641388320000|2022-01-05 13:12:00|4787.04|4786.44|4786.79|4786.19|4787.04|4786.44|4786.79|4786.19|130
1641388330000|2022-01-05 13:12:10|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|4786.54|4785.94|21
1641388340000|2022-01-05 13:12:20|4786.79|4786.19|4787.04|4786.44|4787.04|4786.44|4786.54|4785.94|282
1641388350000|2022-01-05 13:12:30|4787.16|4786.56|4787.29|4786.69|4787.54|4786.94|4787.16|4786.56|73
1641388360000|2022-01-05 13:12:40|4787.04|4786.44|4787.29|4786.69|4787.29|4786.69|4787.04|4786.44|38
1641388370000|2022-01-05 13:12:50|4787.04|4786.44|4787.04|4786.44|4787.04|4786.44|4787.04|4786.44|28
1641388380000|2022-01-05 13:13:00|4787.29|4786.69|4787.29|4786.69|4787.29|4786.69|4787.29|4786.69|52
1641388390000|2022-01-05 13:13:10|4787.04|4786.44|4786.79|4786.19|4787.29|4786.69|4786.79|4786.19|66
1641388400000|2022-01-05 13:13:20|4787.04|4786.44|4786.91|4786.31|4787.04|4786.44|4786.79|4786.19|39
1641388410000|2022-01-05 13:13:30|4786.79|4786.19|4786.79|4786.19|4786.79|4786.19|4786.79|4786.19|6
1641388420000|2022-01-05 13:13:40|4786.91|4786.31|4786.79|4786.19|4786.91|4786.31|4786.79|4786.19|54
1641388430000|2022-01-05 13:13:50|4787.04|4786.44|4786.79|4786.19|4787.04|4786.44|4786.79|4786.19|34
1641388440000|2022-01-05 13:14:00|4786.66|4786.06|4786.79|4786.19|4786.79|4786.19|4786.54|4785.94|83
1641388450000|2022-01-05 13:14:10|4786.66|4786.06|4786.54|4785.94|4786.66|4786.06|4786.54|4785.94|48
1641388460000|2022-01-05 13:14:20|||||||||24
1641388470000|2022-01-05 13:14:30|4786.79|4786.19|4786.79|4786.19|4786.79|4786.19|4786.79|4786.19|77
1641388480000|2022-01-05 13:14:40|4786.54|4785.94|4786.79|4786.19|4786.79|4786.19|4786.54|4785.94|25
1641388490000|2022-01-05 13:14:50|||||||||23
1641388500000|2022-01-05 13:15:00|4786.54|4785.94|4785.16|4784.56|4786.54|4785.94|4784.66|4784.06|933
1641388510000|2022-01-05 13:15:10|4785.04|4784.44|4787.04|4786.44|4787.54|4786.94|4785.04|4784.44|395
1641388520000|2022-01-05 13:15:20|4787.29|4786.69|4786.79|4786.19|4787.79|4787.19|4786.79|4786.19|171
1641388530000|2022-01-05 13:15:30|4787.04|4786.44|4786.79|4786.19|4787.04|4786.44|4786.29|4785.69|134
1641388540000|2022-01-05 13:15:40|4787.04|4786.44|4788.04|4787.44|4788.04|4787.44|4786.79|4786.19|212
1641388550000|2022-01-05 13:15:50|4788.29|4787.69|4788.79|4788.19|4788.91|4788.31|4788.16|4787.56|459
1641388560000|2022-01-05 13:16:00|4788.91|4788.31|4790.29|4789.69|4790.54|4789.94|4788.91|4788.31|450
1641388570000|2022-01-05 13:16:10|4790.16|4789.56|4789.54|4788.94|4790.29|4789.69|4789.54|4788.94|212
1641388580000|2022-01-05 13:16:20|4790.04|4789.44|4789.54|4788.94|4790.04|4789.44|4789.54|4788.94|100
1641388590000|2022-01-05 13:16:30|4789.41|4788.81|4788.54|4787.94|4789.54|4788.94|4788.54|4787.94|71
1641388600000|2022-01-05 13:16:40|4788.79|4788.19|4789.04|4788.44|4789.04|4788.44|4788.29|4787.69|240
1641388610000|2022-01-05 13:16:50|4789.29|4788.69|4788.54|4787.94|4789.29|4788.69|4788.54|4787.94|272
1641388620000|2022-01-05 13:17:00|4788.29|4787.69|4787.79|4787.19|4788.54|4787.94|4787.79|4787.19|130
1641388630000|2022-01-05 13:17:10|4787.54|4786.94|4788.04|4787.44|4788.04|4787.44|4787.54|4786.94|169
1641388640000|2022-01-05 13:17:20|4787.79|4787.19|4788.79|4788.19|4788.79|4788.19|4787.79|4787.19|348
1641388650000|2022-01-05 13:17:30|4788.54|4787.94|4789.29|4788.69|4789.54|4788.94|4788.54|4787.94|189
1641388660000|2022-01-05 13:17:40|4789.04|4788.44|4789.29|4788.69|4789.29|4788.69|4788.79|4788.19|117
1641388670000|2022-01-05 13:17:50|4788.79|4788.19|4789.79|4789.19|4789.79|4789.19|4788.79|4788.19|390
1641388680000|2022-01-05 13:18:00|4790.04|4789.44|4790.29|4789.69|4790.29|4789.69|4789.54|4788.94|213
1641388690000|2022-01-05 13:18:10|4789.79|4789.19|4789.79|4789.19|4790.29|4789.69|4789.79|4789.19|224
1641388700000|2022-01-05 13:18:20|4789.54|4788.94|4789.04|4788.44|4789.54|4788.94|4789.04|4788.44|49
1641388710000|2022-01-05 13:18:30|4789.29|4788.69|4789.66|4789.06|4789.79|4789.19|4789.29|4788.69|98
1641388720000|2022-01-05 13:18:40|4789.54|4788.94|4789.29|4788.69|4789.54|4788.94|4789.29|4788.69|53
1641388730000|2022-01-05 13:18:50|4789.04|4788.44|4789.29|4788.69|4789.29|4788.69|4789.04|4788.44|86
1641388740000|2022-01-05 13:19:00|4789.54|4788.94|4789.79|4789.19|4790.04|4789.44|4789.54|4788.94|90
1641388750000|2022-01-05 13:19:10|4790.04|4789.44|4789.29|4788.69|4790.04|4789.44|4789.29|4788.69|92
1641388760000|2022-01-05 13:19:20|4789.04|4788.44|4789.54|4788.94|4789.54|4788.94|4789.04|4788.44|88
1641388770000|2022-01-05 13:19:30|4789.79|4789.19|4790.29|4789.69|4790.29|4789.69|4789.79|4789.19|198
1641388780000|2022-01-05 13:19:40|4790.04|4789.44|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|117
1641388790000|2022-01-05 13:19:50|4789.54|4788.94|4789.29|4788.69|4789.54|4788.94|4789.29|4788.69|88
1641388800000|2022-01-05 13:20:00|4789.54|4788.94|4789.04|4788.44|4789.54|4788.94|4788.79|4788.19|136
1641388810000|2022-01-05 13:20:10|4789.29|4788.69|4789.04|4788.44|4789.54|4788.94|4789.04|4788.44|127
1641388820000|2022-01-05 13:20:20|4789.29|4788.69|4788.29|4787.69|4789.29|4788.69|4788.29|4787.69|233
1641388830000|2022-01-05 13:20:30|4788.54|4787.94|4788.29|4787.69|4788.54|4787.94|4788.29|4787.69|42
1641388840000|2022-01-05 13:20:40|4788.54|4787.94|4789.54|4788.94|4789.54|4788.94|4788.54|4787.94|90
1641388850000|2022-01-05 13:20:50|4789.29|4788.69|4789.79|4789.19|4789.79|4789.19|4789.29|4788.69|95
1641388860000|2022-01-05 13:21:00|4789.54|4788.94|4789.54|4788.94|4789.79|4789.19|4789.29|4788.69|356
1641388870000|2022-01-05 13:21:10|4789.79|4789.19|4789.04|4788.44|4789.79|4789.19|4789.04|4788.44|316
1641388880000|2022-01-05 13:21:20|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|3
1641388890000|2022-01-05 13:21:30|||||||||14
1641388900000|2022-01-05 13:21:40|4789.41|4788.81|4789.04|4788.44|4789.54|4788.94|4789.04|4788.44|98
1641388910000|2022-01-05 13:21:50|4788.91|4788.31|4789.04|4788.44|4789.04|4788.44|4788.79|4788.19|48
1641388920000|2022-01-05 13:22:00|4788.79|4788.19|4789.04|4788.44|4789.04|4788.44|4788.79|4788.19|48
1641388930000|2022-01-05 13:22:10|4789.29|4788.69|4789.04|4788.44|4789.29|4788.69|4789.04|4788.44|46
1641388940000|2022-01-05 13:22:20|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.04|4788.44|28
1641388950000|2022-01-05 13:22:30|4789.04|4788.44|4789.04|4788.44|4789.29|4788.69|4789.04|4788.44|27
1641388960000|2022-01-05 13:22:40|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|32
1641388970000|2022-01-05 13:22:50|4789.54|4788.94|4789.29|4788.69|4789.54|4788.94|4789.29|4788.69|170
1641388980000|2022-01-05 13:23:00|4789.04|4788.44|4789.79|4789.19|4789.79|4789.19|4788.79|4788.19|104
1641388990000|2022-01-05 13:23:10|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.29|4788.69|42
1641389000000|2022-01-05 13:23:20|4789.29|4788.69|4789.29|4788.69|4789.54|4788.94|4789.29|4788.69|26
1641389010000|2022-01-05 13:23:30|4789.54|4788.94|4789.29|4788.69|4789.54|4788.94|4789.29|4788.69|57
1641389020000|2022-01-05 13:23:40|4789.04|4788.44|4789.29|4788.69|4789.29|4788.69|4789.04|4788.44|15
1641389030000|2022-01-05 13:23:50|4789.54|4788.94|4789.29|4788.69|4789.54|4788.94|4789.29|4788.69|73
1641389040000|2022-01-05 13:24:00|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|33
1641389050000|2022-01-05 13:24:10|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|4789.54|4788.94|85
1641389060000|2022-01-05 13:24:20|4789.54|4788.94|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|43
1641389070000|2022-01-05 13:24:30|4789.66|4789.06|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|45
1641389080000|2022-01-05 13:24:40|4789.79|4789.19|4790.04|4789.44|4790.04|4789.44|4789.79|4789.19|89
1641389090000|2022-01-05 13:24:50|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|4789.54|4788.94|54
1641389100000|2022-01-05 13:25:00|4789.54|4788.94|4789.79|4789.19|4789.91|4789.31|4789.54|4788.94|62
1641389110000|2022-01-05 13:25:10|4789.66|4789.06|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|42
1641389120000|2022-01-05 13:25:20|4789.79|4789.19|4790.79|4790.19|4790.79|4790.19|4789.79|4789.19|252
1641389130000|2022-01-05 13:25:30|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|78
1641389140000|2022-01-05 13:25:40|4790.79|4790.19|4790.54|4789.94|4790.79|4790.19|4790.54|4789.94|57
1641389150000|2022-01-05 13:25:50|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|19
1641389160000|2022-01-05 13:26:00|4790.04|4789.44|4790.54|4789.94|4790.54|4789.94|4790.04|4789.44|95
1641389170000|2022-01-05 13:26:10|4790.41|4789.81|4790.29|4789.69|4790.54|4789.94|4790.29|4789.69|42
1641389180000|2022-01-05 13:26:20|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|135
1641389190000|2022-01-05 13:26:30|4790.29|4789.69|4790.04|4789.44|4790.29|4789.69|4790.04|4789.44|37
1641389200000|2022-01-05 13:26:40|4790.29|4789.69|4790.54|4789.94|4790.54|4789.94|4790.29|4789.69|55
1641389210000|2022-01-05 13:26:50|4790.79|4790.19|4790.54|4789.94|4790.79|4790.19|4790.54|4789.94|44
1641389220000|2022-01-05 13:27:00|4790.79|4790.19|4790.79|4790.19|4791.04|4790.44|4790.79|4790.19|159
1641389230000|2022-01-05 13:27:10|4790.54|4789.94|4790.54|4789.94|4790.66|4790.06|4790.54|4789.94|139
1641389240000|2022-01-05 13:27:20|4790.29|4789.69|4790.54|4789.94|4790.54|4789.94|4790.29|4789.69|36
1641389260000|2022-01-05 13:27:40|4790.29|4789.69|4790.54|4789.94|4790.66|4790.06|4790.29|4789.69|53
1641389270000|2022-01-05 13:27:50|4790.66|4790.06|4790.79|4790.19|4790.79|4790.19|4790.66|4790.06|22
1641389280000|2022-01-05 13:28:00|4791.04|4790.44|4791.54|4790.94|4791.54|4790.94|4791.04|4790.44|186
1641389290000|2022-01-05 13:28:10|4791.41|4790.81|4791.29|4790.69|4791.54|4790.94|4791.29|4790.69|49
1641389300000|2022-01-05 13:28:20|4791.04|4790.44|4790.54|4789.94|4791.04|4790.44|4790.54|4789.94|68
1641389310000|2022-01-05 13:28:30|4790.29|4789.69|4790.54|4789.94|4790.54|4789.94|4790.29|4789.69|72
1641389320000|2022-01-05 13:28:40|4790.79|4790.19|4790.54|4789.94|4790.79|4790.19|4790.54|4789.94|43
1641389330000|2022-01-05 13:28:50|4790.66|4790.06|4790.79|4790.19|4790.79|4790.19|4790.54|4789.94|58
1641389340000|2022-01-05 13:29:00|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|28
1641389350000|2022-01-05 13:29:10|4790.29|4789.69|4790.29|4789.69|4790.54|4789.94|4790.29|4789.69|92
1641389360000|2022-01-05 13:29:20|4790.16|4789.56|4790.04|4789.44|4790.16|4789.56|4790.04|4789.44|32
1641389370000|2022-01-05 13:29:30|4790.16|4789.56|4790.04|4789.44|4790.16|4789.56|4789.79|4789.19|56
1641389380000|2022-01-05 13:29:40|4789.79|4789.19|4790.04|4789.44|4790.04|4789.44|4789.79|4789.19|26
1641389390000|2022-01-05 13:29:50|4790.29|4789.69|4790.54|4789.94|4790.54|4789.94|4790.29|4789.69|70
1641389400000|2022-01-05 13:30:00|4790.79|4790.19|4790.54|4789.94|4790.79|4790.19|4790.29|4789.69|71
1641389410000|2022-01-05 13:30:10|4790.79|4790.19|4791.04|4790.44|4791.04|4790.44|4790.79|4790.19|66
1641389420000|2022-01-05 13:30:20|4790.91|4790.31|4790.79|4790.19|4791.04|4790.44|4790.79|4790.19|172
1641389430000|2022-01-05 13:30:30|4790.54|4789.94|4790.29|4789.69|4790.66|4790.06|4790.29|4789.69|85
1641389440000|2022-01-05 13:30:40|4790.16|4789.56|4790.29|4789.69|4790.29|4789.69|4790.04|4789.44|56
1641389450000|2022-01-05 13:30:50|4790.04|4789.44|4790.54|4789.94|4790.54|4789.94|4790.04|4789.44|100
1641389460000|2022-01-05 13:31:00|4790.29|4789.69|4789.79|4789.19|4790.54|4789.94|4789.79|4789.19|71
1641389470000|2022-01-05 13:31:10|4789.54|4788.94|4789.79|4789.19|4789.79|4789.19|4789.54|4788.94|73
1641389480000|2022-01-05 13:31:20|4789.66|4789.06|4789.54|4788.94|4789.66|4789.06|4789.54|4788.94|48
1641389490000|2022-01-05 13:31:30|4789.66|4789.06|4789.79|4789.19|4789.79|4789.19|4789.54|4788.94|27
1641389500000|2022-01-05 13:31:40|4789.54|4788.94|4789.79|4789.19|4789.79|4789.19|4789.29|4788.69|137
1641389510000|2022-01-05 13:31:50|4789.91|4789.31|4790.54|4789.94|4790.54|4789.94|4789.91|4789.31|113
1641389520000|2022-01-05 13:32:00|4790.79|4790.19|4791.16|4790.56|4791.16|4790.56|4790.54|4789.94|195
1641389530000|2022-01-05 13:32:10|4791.04|4790.44|4791.29|4790.69|4791.54|4790.94|4791.04|4790.44|199
1641389540000|2022-01-05 13:32:20|4791.41|4790.81|4791.04|4790.44|4791.54|4790.94|4791.04|4790.44|158
1641389550000|2022-01-05 13:32:30|4791.16|4790.56|4790.54|4789.94|4791.16|4790.56|4790.54|4789.94|94
1641389560000|2022-01-05 13:32:40|4790.29|4789.69|4790.04|4789.44|4790.29|4789.69|4790.04|4789.44|122
1641389570000|2022-01-05 13:32:50|4790.29|4789.69|4790.79|4790.19|4790.79|4790.19|4790.29|4789.69|92
1641389580000|2022-01-05 13:33:00|4790.54|4789.94|4790.79|4790.19|4790.79|4790.19|4790.29|4789.69|110
1641389590000|2022-01-05 13:33:10|4790.91|4790.31|4791.04|4790.44|4791.04|4790.44|4790.79|4790.19|38
1641389600000|2022-01-05 13:33:20|4791.16|4790.56|4791.29|4790.69|4791.29|4790.69|4791.16|4790.56|61
1641389610000|2022-01-05 13:33:30|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.29|4790.69|51
1641389620000|2022-01-05 13:33:40|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.04|4790.44|102
1641389630000|2022-01-05 13:33:50|||||||||42
1641389640000|2022-01-05 13:34:00|4791.04|4790.44|4790.79|4790.19|4791.04|4790.44|4790.79|4790.19|85
1641389650000|2022-01-05 13:34:10|4791.04|4790.44|4791.04|4790.44|4791.29|4790.69|4790.79|4790.19|88
1641389660000|2022-01-05 13:34:20|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|28
1641389670000|2022-01-05 13:34:30|4790.54|4789.94|4790.79|4790.19|4790.79|4790.19|4790.54|4789.94|53
1641389680000|2022-01-05 13:34:40|4790.66|4790.06|4791.16|4790.56|4791.29|4790.69|4790.66|4790.06|98
1641389690000|2022-01-05 13:34:50|4791.04|4790.44|4791.16|4790.56|4791.16|4790.56|4790.79|4790.19|43
1641389700000|2022-01-05 13:35:00|4791.04|4790.44|4791.29|4790.69|4791.29|4790.69|4790.79|4790.19|69
1641389710000|2022-01-05 13:35:10|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|22
1641389720000|2022-01-05 13:35:20|4791.29|4790.69|4791.54|4790.94|4791.54|4790.94|4791.29|4790.69|42
1641389730000|2022-01-05 13:35:30|4791.29|4790.69|4791.54|4790.94|4791.54|4790.94|4791.29|4790.69|44
1641389740000|2022-01-05 13:35:40|4791.41|4790.81|4791.54|4790.94|4791.54|4790.94|4791.41|4790.81|59
1641389750000|2022-01-05 13:35:50|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.04|4790.44|107
1641389760000|2022-01-05 13:36:00|4791.04|4790.44|4790.79|4790.19|4791.04|4790.44|4790.79|4790.19|82
1641389770000|2022-01-05 13:36:10|4790.91|4790.31|4791.04|4790.44|4791.16|4790.56|4790.91|4790.31|34
1641389780000|2022-01-05 13:36:20|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|46
1641389790000|2022-01-05 13:36:30|4791.16|4790.56|4791.29|4790.69|4791.29|4790.69|4791.04|4790.44|72
1641389800000|2022-01-05 13:36:40|4791.16|4790.56|4791.04|4790.44|4791.29|4790.69|4791.04|4790.44|55
1641389810000|2022-01-05 13:36:50|4791.16|4790.56|4791.04|4790.44|4791.29|4790.69|4791.04|4790.44|139
1641389820000|2022-01-05 13:37:00|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|4790.54|4789.94|48
1641389830000|2022-01-05 13:37:10|4790.54|4789.94|4790.04|4789.44|4790.54|4789.94|4789.91|4789.31|154
1641389840000|2022-01-05 13:37:20|4789.91|4789.31|4789.79|4789.19|4789.91|4789.31|4789.54|4788.94|182
1641389850000|2022-01-05 13:37:30|4790.04|4789.44|4790.29|4789.69|4790.29|4789.69|4790.04|4789.44|51
1641389860000|2022-01-05 13:37:40|4789.54|4788.94|4789.79|4789.19|4790.04|4789.44|4789.54|4788.94|131
1641389870000|2022-01-05 13:37:50|4790.04|4789.44|4790.04|4789.44|4790.29|4789.69|4790.04|4789.44|76
1641389880000|2022-01-05 13:38:00|4789.79|4789.19|4790.04|4789.44|4790.04|4789.44|4789.79|4789.19|46
1641389890000|2022-01-05 13:38:10|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|4790.16|4789.56|61
1641389900000|2022-01-05 13:38:20|4790.04|4789.44|4790.04|4789.44|4790.29|4789.69|4790.04|4789.44|59
1641389910000|2022-01-05 13:38:30|4789.79|4789.19|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|59
1641389920000|2022-01-05 13:38:40|4789.29|4788.69|4789.54|4788.94|4789.54|4788.94|4789.29|4788.69|113
1641389930000|2022-01-05 13:38:50|||||||||31
1641389940000|2022-01-05 13:39:00|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|59
1641389950000|2022-01-05 13:39:10|4789.04|4788.44|4789.54|4788.94|4789.54|4788.94|4789.04|4788.44|176
1641389960000|2022-01-05 13:39:20|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|21
1641389970000|2022-01-05 13:39:30|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.29|4788.69|42
1641389980000|2022-01-05 13:39:40|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|33
1641389990000|2022-01-05 13:39:50|4789.91|4789.31|4789.79|4789.19|4789.91|4789.31|4789.79|4789.19|10
1641390000000|2022-01-05 13:40:00|4789.54|4788.94|4789.79|4789.19|4789.79|4789.19|4789.54|4788.94|41
1641390010000|2022-01-05 13:40:10|4789.66|4789.06|4790.04|4789.44|4790.04|4789.44|4789.54|4788.94|49
1641390020000|2022-01-05 13:40:20|||||||||24
1641390030000|2022-01-05 13:40:30|4790.16|4789.56|4790.16|4789.56|4790.29|4789.69|4790.16|4789.56|43
1641390040000|2022-01-05 13:40:40|4790.04|4789.44|4790.29|4789.69|4790.29|4789.69|4790.04|4789.44|47
1641390050000|2022-01-05 13:40:50|4790.04|4789.44|4790.29|4789.69|4790.29|4789.69|4790.04|4789.44|25
1641390060000|2022-01-05 13:41:00|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|14
1641390070000|2022-01-05 13:41:10|||||||||31
1641390080000|2022-01-05 13:41:20|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|4789.54|4788.94|49
1641390090000|2022-01-05 13:41:30|4789.91|4789.31|4790.29|4789.69|4790.29|4789.69|4789.91|4789.31|31
1641390100000|2022-01-05 13:41:40|4790.41|4789.81|4790.04|4789.44|4790.41|4789.81|4790.04|4789.44|37
1641390110000|2022-01-05 13:41:50|4790.29|4789.69|4790.04|4789.44|4790.29|4789.69|4790.04|4789.44|20
1641390120000|2022-01-05 13:42:00|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|46
1641390130000|2022-01-05 13:42:10|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|39
1641390140000|2022-01-05 13:42:20|4790.29|4789.69|4790.04|4789.44|4790.29|4789.69|4790.04|4789.44|26
1641390150000|2022-01-05 13:42:30|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|27
1641390160000|2022-01-05 13:42:40|4789.54|4788.94|4789.54|4788.94|4789.66|4789.06|4789.54|4788.94|60
1641390170000|2022-01-05 13:42:50|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|74
1641390180000|2022-01-05 13:43:00|4789.16|4788.56|4789.29|4788.69|4789.29|4788.69|4789.16|4788.56|45
1641390190000|2022-01-05 13:43:10|4789.04|4788.44|4790.29|4789.69|4790.29|4789.69|4788.79|4788.19|453
1641390200000|2022-01-05 13:43:20|4790.04|4789.44|4790.29|4789.69|4790.29|4789.69|4789.79|4789.19|70
1641390210000|2022-01-05 13:43:30|4790.04|4789.44|4790.29|4789.69|4790.29|4789.69|4790.04|4789.44|30
1641390220000|2022-01-05 13:43:40|4790.04|4789.44|4790.04|4789.44|4790.16|4789.56|4790.04|4789.44|17
1641390230000|2022-01-05 13:43:50|||||||||22
1641390240000|2022-01-05 13:44:00|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|66
1641390250000|2022-01-05 13:44:10|4790.04|4789.44|4790.29|4789.69|4790.29|4789.69|4790.04|4789.44|61
1641390260000|2022-01-05 13:44:20|4790.54|4789.94|4790.41|4789.81|4790.54|4789.94|4790.29|4789.69|31
1641390270000|2022-01-05 13:44:30|4790.54|4789.94|4790.54|4789.94|4790.79|4790.19|4790.54|4789.94|39
1641390280000|2022-01-05 13:44:40|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|20
1641390290000|2022-01-05 13:44:50|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|36
1641390300000|2022-01-05 13:45:00|4790.29|4789.69|4790.54|4789.94|4790.54|4789.94|4790.29|4789.69|55
1641390310000|2022-01-05 13:45:10|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|74
1641390320000|2022-01-05 13:45:20|4790.66|4790.06|4790.54|4789.94|4790.79|4790.19|4790.29|4789.69|146
1641390330000|2022-01-05 13:45:30|4790.79|4790.19|4790.29|4789.69|4790.79|4790.19|4790.29|4789.69|60
1641390340000|2022-01-05 13:45:40|4790.16|4789.56|4790.16|4789.56|4790.16|4789.56|4790.16|4789.56|26
1641390350000|2022-01-05 13:45:50|4790.04|4789.44|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|31
1641390360000|2022-01-05 13:46:00|4790.04|4789.44|4790.29|4789.69|4790.29|4789.69|4790.04|4789.44|50
1641390370000|2022-01-05 13:46:10|4790.41|4789.81|4790.29|4789.69|4790.41|4789.81|4790.29|4789.69|20
1641390380000|2022-01-05 13:46:20|4790.41|4789.81|4790.29|4789.69|4790.41|4789.81|4790.29|4789.69|2
1641390390000|2022-01-05 13:46:30|4790.16|4789.56|4789.79|4789.19|4790.29|4789.69|4789.79|4789.19|67
1641390400000|2022-01-05 13:46:40|4789.91|4789.31|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|33
1641390410000|2022-01-05 13:46:50|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|25
1641390420000|2022-01-05 13:47:00|4789.79|4789.19|4789.79|4789.19|4789.91|4789.31|4789.79|4789.19|83
1641390430000|2022-01-05 13:47:10|4789.54|4788.94|4790.04|4789.44|4790.04|4789.44|4789.54|4788.94|40
1641390440000|2022-01-05 13:47:20|4789.79|4789.19|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|49
1641390450000|2022-01-05 13:47:30|4789.79|4789.19|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|35
1641390460000|2022-01-05 13:47:40|4789.66|4789.06|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|27
1641390470000|2022-01-05 13:47:50|4789.29|4788.69|4789.29|4788.69|4789.54|4788.94|4789.29|4788.69|74
1641390480000|2022-01-05 13:48:00|4789.54|4788.94|4789.04|4788.44|4789.54|4788.94|4789.04|4788.44|94
1641390490000|2022-01-05 13:48:10|4789.16|4788.56|4789.04|4788.44|4789.16|4788.56|4789.04|4788.44|28
1641390500000|2022-01-05 13:48:20|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|50
1641390510000|2022-01-05 13:48:30|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|94
1641390520000|2022-01-05 13:48:40|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.04|4788.44|64
1641390530000|2022-01-05 13:48:50|4789.04|4788.44|4789.29|4788.69|4789.29|4788.69|4789.04|4788.44|29
1641390540000|2022-01-05 13:49:00|4789.04|4788.44|4788.54|4787.94|4789.04|4788.44|4788.54|4787.94|168
1641390550000|2022-01-05 13:49:10|4788.29|4787.69|4787.79|4787.19|4788.29|4787.69|4787.79|4787.19|197
1641390560000|2022-01-05 13:49:20|4788.04|4787.44|4788.29|4787.69|4788.29|4787.69|4787.79|4787.19|159
1641390570000|2022-01-05 13:49:30|4788.54|4787.94|4789.04|4788.44|4789.04|4788.44|4788.29|4787.69|174
1641390580000|2022-01-05 13:49:40|||||||||75
1641390590000|2022-01-05 13:49:50|4789.29|4788.69|4788.79|4788.19|4789.29|4788.69|4788.79|4788.19|82
1641390600000|2022-01-05 13:50:00|4788.91|4788.31|4788.79|4788.19|4788.91|4788.31|4788.79|4788.19|134
1641390610000|2022-01-05 13:50:10|||||||||30
1641390620000|2022-01-05 13:50:20|4788.29|4787.69|4788.54|4787.94|4788.54|4787.94|4788.29|4787.69|133
1641390630000|2022-01-05 13:50:30|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|19
1641390640000|2022-01-05 13:50:40|4788.66|4788.06|4789.29|4788.69|4789.29|4788.69|4788.54|4787.94|49
1641390650000|2022-01-05 13:50:50|4789.04|4788.44|4789.04|4788.44|4789.29|4788.69|4789.04|4788.44|40
1641390660000|2022-01-05 13:51:00|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.04|4788.44|47
1641390670000|2022-01-05 13:51:10|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|29
1641390680000|2022-01-05 13:51:20|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|28
1641390690000|2022-01-05 13:51:30|||||||||2
1641390700000|2022-01-05 13:51:40|4789.54|4788.94|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|103
1641390710000|2022-01-05 13:51:50|||||||||6
1641390720000|2022-01-05 13:52:00|||||||||10
1641390730000|2022-01-05 13:52:10|4789.29|4788.69|4789.54|4788.94|4789.54|4788.94|4789.29|4788.69|63
1641390740000|2022-01-05 13:52:20|4789.29|4788.69|4789.54|4788.94|4789.79|4789.19|4789.29|4788.69|120
1641390750000|2022-01-05 13:52:30|4789.79|4789.19|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|81
1641390760000|2022-01-05 13:52:40|4789.79|4789.19|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|45
1641390770000|2022-01-05 13:52:50|4789.79|4789.19|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|20
1641390780000|2022-01-05 13:53:00|4789.79|4789.19|4789.66|4789.06|4789.79|4789.19|4789.54|4788.94|25
1641390790000|2022-01-05 13:53:10|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|15
1641390800000|2022-01-05 13:53:20|4789.91|4789.31|4789.91|4789.31|4789.91|4789.31|4789.91|4789.31|42
1641390810000|2022-01-05 13:53:30|4789.79|4789.19|4790.29|4789.69|4790.29|4789.69|4789.79|4789.19|136
1641390820000|2022-01-05 13:53:40|||||||||15
1641390830000|2022-01-05 13:53:50|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|4790.54|4789.94|78
1641390840000|2022-01-05 13:54:00|4790.41|4789.81|4790.29|4789.69|4790.41|4789.81|4790.29|4789.69|63
1641390850000|2022-01-05 13:54:10|4790.16|4789.56|4790.29|4789.69|4790.29|4789.69|4790.04|4789.44|23
1641390860000|2022-01-05 13:54:20|4790.54|4789.94|4790.54|4789.94|4790.79|4790.19|4790.54|4789.94|85
1641390870000|2022-01-05 13:54:30|4790.66|4790.06|4790.79|4790.19|4790.79|4790.19|4790.66|4790.06|146
1641390880000|2022-01-05 13:54:40|4791.04|4790.44|4791.29|4790.69|4791.29|4790.69|4790.79|4790.19|147
1641390890000|2022-01-05 13:54:50|4791.79|4791.19|4792.04|4791.44|4792.16|4791.56|4791.79|4791.19|537
1641390900000|2022-01-05 13:55:00|||||||||86
1641390910000|2022-01-05 13:55:10|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.54|4790.94|120
1641390920000|2022-01-05 13:55:20|4792.04|4791.44|4792.79|4792.19|4792.79|4792.19|4792.04|4791.44|267
1641390930000|2022-01-05 13:55:30|4792.54|4791.94|4792.79|4792.19|4793.04|4792.44|4792.54|4791.94|200
1641390940000|2022-01-05 13:55:40|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|4792.79|4792.19|130
1641390950000|2022-01-05 13:55:50|4792.79|4792.19|4792.79|4792.19|4792.91|4792.31|4792.29|4791.69|240
1641390960000|2022-01-05 13:56:00|4793.04|4792.44|4792.79|4792.19|4793.29|4792.69|4792.54|4791.94|261
1641390970000|2022-01-05 13:56:10|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|68
1641390980000|2022-01-05 13:56:20|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|34
1641390990000|2022-01-05 13:56:30|4793.04|4792.44|4792.66|4792.06|4793.04|4792.44|4792.54|4791.94|71
1641391000000|2022-01-05 13:56:40|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|8
1641391010000|2022-01-05 13:56:50|4793.04|4792.44|4793.04|4792.44|4793.04|4792.44|4792.79|4792.19|63
1641391020000|2022-01-05 13:57:00|4792.79|4792.19|4793.29|4792.69|4793.29|4792.69|4792.79|4792.19|99
1641391030000|2022-01-05 13:57:10|4793.16|4792.56|4793.04|4792.44|4793.29|4792.69|4793.04|4792.44|122
1641391040000|2022-01-05 13:57:20|||||||||36
1641391050000|2022-01-05 13:57:30|4793.29|4792.69|4792.54|4791.94|4793.29|4792.69|4792.29|4791.69|196
1641391060000|2022-01-05 13:57:40|||||||||50
1641391070000|2022-01-05 13:57:50|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|99
1641391080000|2022-01-05 13:58:00|||||||||4
1641391090000|2022-01-05 13:58:10|||||||||16
1641391100000|2022-01-05 13:58:20|4792.04|4791.44|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|86
1641391110000|2022-01-05 13:58:30|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|108
1641391120000|2022-01-05 13:58:40|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|48
1641391130000|2022-01-05 13:58:50|||||||||22
1641391140000|2022-01-05 13:59:00|||||||||320
1641391150000|2022-01-05 13:59:10|||||||||77
1641391160000|2022-01-05 13:59:20|||||||||6
1641391170000|2022-01-05 13:59:30|4792.04|4791.44|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|70
1641391180000|2022-01-05 13:59:40|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|82
1641391190000|2022-01-05 13:59:50|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|55
1641391200000|2022-01-05 14:00:00|4792.04|4791.44|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|97
1641391210000|2022-01-05 14:00:10|4791.91|4791.31|4792.54|4791.94|4792.54|4791.94|4791.91|4791.31|70
1641391220000|2022-01-05 14:00:20|4792.79|4792.19|4793.04|4792.44|4793.04|4792.44|4792.79|4792.19|178
1641391230000|2022-01-05 14:00:30|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|4792.54|4791.94|166
1641391240000|2022-01-05 14:00:40|4793.04|4792.44|4791.79|4791.19|4793.04|4792.44|4791.79|4791.19|648
1641391250000|2022-01-05 14:00:50|4791.54|4790.94|4791.79|4791.19|4791.79|4791.19|4791.54|4790.94|208
1641391260000|2022-01-05 14:01:00|4792.04|4791.44|4792.54|4791.94|4792.54|4791.94|4792.04|4791.44|138
1641391270000|2022-01-05 14:01:10|4792.29|4791.69|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|47
1641391280000|2022-01-05 14:01:20|4792.54|4791.94|4791.79|4791.19|4792.54|4791.94|4791.79|4791.19|77
1641391290000|2022-01-05 14:01:30|4791.54|4790.94|4791.29|4790.69|4791.54|4790.94|4791.29|4790.69|91
1641391300000|2022-01-05 14:01:40|4791.41|4790.81|4791.54|4790.94|4791.54|4790.94|4791.29|4790.69|94
1641391310000|2022-01-05 14:01:50|4791.79|4791.19|4791.54|4790.94|4791.79|4791.19|4791.54|4790.94|149
1641391320000|2022-01-05 14:02:00|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|146
1641391330000|2022-01-05 14:02:10|||||||||14
1641391340000|2022-01-05 14:02:20|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|56
1641391350000|2022-01-05 14:02:30|4791.29|4790.69|4791.79|4791.19|4791.79|4791.19|4791.29|4790.69|111
1641391360000|2022-01-05 14:02:40|4791.91|4791.31|4791.79|4791.19|4791.91|4791.31|4791.79|4791.19|32
1641391370000|2022-01-05 14:02:50|||||||||5
1641391380000|2022-01-05 14:03:00|4792.04|4791.44|4792.04|4791.44|4792.29|4791.69|4791.79|4791.19|125
1641391390000|2022-01-05 14:03:10|4791.79|4791.19|4791.54|4790.94|4791.79|4791.19|4791.54|4790.94|76
1641391400000|2022-01-05 14:03:20|4791.79|4791.19|4791.54|4790.94|4791.79|4791.19|4791.54|4790.94|37
1641391410000|2022-01-05 14:03:30|4791.79|4791.19|4791.54|4790.94|4791.79|4791.19|4791.54|4790.94|6
1641391420000|2022-01-05 14:03:40|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|49
1641391430000|2022-01-05 14:03:50|||||||||5
1641391440000|2022-01-05 14:04:00|4791.54|4790.94|4791.54|4790.94|4791.79|4791.19|4791.54|4790.94|61
1641391450000|2022-01-05 14:04:10|4791.29|4790.69|4790.79|4790.19|4791.29|4790.69|4790.79|4790.19|116
1641391460000|2022-01-05 14:04:20|||||||||80
1641391470000|2022-01-05 14:04:30|4790.54|4789.94|4789.29|4788.69|4790.66|4790.06|4789.29|4788.69|392
1641391480000|2022-01-05 14:04:40|4789.41|4788.81|4789.79|4789.19|4789.79|4789.19|4789.41|4788.81|187
1641391490000|2022-01-05 14:04:50|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.29|4788.69|71
1641391500000|2022-01-05 14:05:00|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.04|4788.44|117
1641391510000|2022-01-05 14:05:10|4789.54|4788.94|4789.41|4788.81|4789.54|4788.94|4789.29|4788.69|69
1641391520000|2022-01-05 14:05:20|4789.54|4788.94|4789.41|4788.81|4789.79|4789.19|4789.29|4788.69|110
1641391530000|2022-01-05 14:05:30|4789.54|4788.94|4790.04|4789.44|4790.04|4789.44|4789.54|4788.94|85
1641391540000|2022-01-05 14:05:40|4789.91|4789.31|4790.04|4789.44|4790.29|4789.69|4789.91|4789.31|63
1641391550000|2022-01-05 14:05:50|4789.91|4789.31|4790.04|4789.44|4790.04|4789.44|4789.91|4789.31|46
1641391560000|2022-01-05 14:06:00|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|109
1641391570000|2022-01-05 14:06:10|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|4790.04|4789.44|15
1641391580000|2022-01-05 14:06:20|4789.79|4789.19|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|43
1641391590000|2022-01-05 14:06:30|4790.04|4789.44|4790.04|4789.44|4790.29|4789.69|4790.04|4789.44|105
1641391600000|2022-01-05 14:06:40|4789.79|4789.19|4790.04|4789.44|4790.04|4789.44|4789.79|4789.19|101
1641391610000|2022-01-05 14:06:50|||||||||10
1641391620000|2022-01-05 14:07:00|||||||||58
1641391630000|2022-01-05 14:07:10|4790.16|4789.56|4789.79|4789.19|4790.29|4789.69|4789.79|4789.19|59
1641391640000|2022-01-05 14:07:20|4789.54|4788.94|4789.16|4788.56|4789.54|4788.94|4789.04|4788.44|136
1641391650000|2022-01-05 14:07:30|4789.04|4788.44|4789.79|4789.19|4789.79|4789.19|4789.04|4788.44|81
1641391660000|2022-01-05 14:07:40|||||||||47
1641391670000|2022-01-05 14:07:50|||||||||11
1641391680000|2022-01-05 14:08:00|||||||||65
1641391690000|2022-01-05 14:08:10|4790.04|4789.44|4790.04|4789.44|4790.29|4789.69|4790.04|4789.44|158
1641391700000|2022-01-05 14:08:20|4789.79|4789.19|4789.54|4788.94|4789.79|4789.19|4789.54|4788.94|55
1641391710000|2022-01-05 14:08:30|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|4789.29|4788.69|45
1641391720000|2022-01-05 14:08:40|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|4789.04|4788.44|30
1641391730000|2022-01-05 14:08:50|4788.79|4788.19|4788.79|4788.19|4788.79|4788.19|4788.54|4787.94|156
1641391740000|2022-01-05 14:09:00|4788.54|4787.94|4788.29|4787.69|4788.54|4787.94|4788.29|4787.69|84
1641391750000|2022-01-05 14:09:10|4788.04|4787.44|4788.29|4787.69|4788.29|4787.69|4788.04|4787.44|101
1641391760000|2022-01-05 14:09:20|||||||||10
1641391770000|2022-01-05 14:09:30|||||||||5
1641391780000|2022-01-05 14:09:40|4788.54|4787.94|4788.54|4787.94|4788.79|4788.19|4788.54|4787.94|113
1641391790000|2022-01-05 14:09:50|4788.41|4787.81|4788.54|4787.94|4788.54|4787.94|4788.29|4787.69|89
1641391800000|2022-01-05 14:10:00|4788.79|4788.19|4789.04|4788.44|4789.04|4788.44|4788.54|4787.94|135
1641391810000|2022-01-05 14:10:10|4789.29|4788.69|4789.04|4788.44|4789.29|4788.69|4789.04|4788.44|47
1641391820000|2022-01-05 14:10:20|4789.29|4788.69|4789.29|4788.69|4789.54|4788.94|4789.29|4788.69|91
1641391830000|2022-01-05 14:10:30|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.29|4788.69|101
1641391840000|2022-01-05 14:10:40|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|4789.79|4789.19|36
1641391850000|2022-01-05 14:10:50|4789.54|4788.94|4789.79|4789.19|4789.79|4789.19|4789.54|4788.94|45
1641391860000|2022-01-05 14:11:00|||||||||7
1641391870000|2022-01-05 14:11:10|4790.04|4789.44|4790.29|4789.69|4790.29|4789.69|4790.04|4789.44|107
1641391880000|2022-01-05 14:11:20|4790.04|4789.44|4790.04|4789.44|4790.29|4789.69|4789.79|4789.19|119
1641391890000|2022-01-05 14:11:30|4789.79|4789.19|4790.04|4789.44|4790.04|4789.44|4789.79|4789.19|18
1641391900000|2022-01-05 14:11:40|||||||||4
1641391910000|2022-01-05 14:11:50|4790.29|4789.69|4790.04|4789.44|4790.29|4789.69|4790.04|4789.44|79
1641391920000|2022-01-05 14:12:00|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|4790.04|4789.44|103
1641391930000|2022-01-05 14:12:10|4790.54|4789.94|4790.79|4790.19|4790.79|4790.19|4790.29|4789.69|200
1641391940000|2022-01-05 14:12:20|4790.54|4789.94|4791.04|4790.44|4791.04|4790.44|4790.54|4789.94|133
1641391950000|2022-01-05 14:12:30|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.04|4790.44|181
1641391960000|2022-01-05 14:12:40|||||||||64
1641391970000|2022-01-05 14:12:50|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|4790.79|4790.19|156
1641391980000|2022-01-05 14:13:00|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|140
1641391990000|2022-01-05 14:13:10|||||||||17
1641392000000|2022-01-05 14:13:20|||||||||23
1641392010000|2022-01-05 14:13:30|4791.54|4790.94|4791.79|4791.19|4791.79|4791.19|4791.54|4790.94|129
1641392020000|2022-01-05 14:13:40|||||||||19
1641392030000|2022-01-05 14:13:50|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|65
1641392040000|2022-01-05 14:14:00|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.54|4790.94|116
1641392050000|2022-01-05 14:14:10|4792.04|4791.44|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|180
1641392060000|2022-01-05 14:14:20|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|67
1641392070000|2022-01-05 14:14:30|4791.79|4791.19|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|54
1641392080000|2022-01-05 14:14:40|||||||||45
1641392090000|2022-01-05 14:14:50|4791.79|4791.19|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|36
1641392100000|2022-01-05 14:15:00|4792.29|4791.69|4792.54|4791.94|4792.54|4791.94|4792.29|4791.69|173
1641392110000|2022-01-05 14:15:10|4792.79|4792.19|4793.04|4792.44|4793.04|4792.44|4792.79|4792.19|164
1641392120000|2022-01-05 14:15:20|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|4792.79|4792.19|67
1641392130000|2022-01-05 14:15:30|4792.54|4791.94|4792.04|4791.44|4792.79|4792.19|4792.04|4791.44|131
1641392140000|2022-01-05 14:15:40|4791.79|4791.19|4792.04|4791.44|4792.29|4791.69|4791.79|4791.19|129
1641392150000|2022-01-05 14:15:50|4792.29|4791.69|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|98
1641392160000|2022-01-05 14:16:00|||||||||45
1641392170000|2022-01-05 14:16:10|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|4792.54|4791.94|42
1641392180000|2022-01-05 14:16:20|4792.29|4791.69|4792.16|4791.56|4792.29|4791.69|4792.16|4791.56|89
1641392190000|2022-01-05 14:16:30|4792.04|4791.44|4791.79|4791.19|4792.29|4791.69|4791.79|4791.19|51
1641392200000|2022-01-05 14:16:40|4791.54|4790.94|4792.04|4791.44|4792.04|4791.44|4791.54|4790.94|159
1641392210000|2022-01-05 14:16:50|4791.79|4791.19|4791.54|4790.94|4791.79|4791.19|4791.54|4790.94|77
1641392220000|2022-01-05 14:17:00|4791.79|4791.19|4791.54|4790.94|4791.79|4791.19|4791.54|4790.94|46
1641392230000|2022-01-05 14:17:10|4791.29|4790.69|4791.29|4790.69|4791.41|4790.81|4791.29|4790.69|61
1641392240000|2022-01-05 14:17:20|4791.54|4790.94|4791.29|4790.69|4791.54|4790.94|4791.29|4790.69|12
1641392250000|2022-01-05 14:17:30|||||||||28
1641392260000|2022-01-05 14:17:40|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|78
1641392270000|2022-01-05 14:17:50|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|10
1641392280000|2022-01-05 14:18:00|4791.54|4790.94|4791.29|4790.69|4791.54|4790.94|4791.29|4790.69|68
1641392290000|2022-01-05 14:18:10|||||||||10
1641392300000|2022-01-05 14:18:20|4791.54|4790.94|4791.54|4790.94|4791.79|4791.19|4791.54|4790.94|59
1641392310000|2022-01-05 14:18:30|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|21
1641392320000|2022-01-05 14:18:40|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|42
1641392330000|2022-01-05 14:18:50|4792.29|4791.69|4792.04|4791.44|4792.29|4791.69|4792.04|4791.44|20
1641392340000|2022-01-05 14:19:00|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|25
1641392350000|2022-01-05 14:19:10|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|69
1641392360000|2022-01-05 14:19:20|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.16|4791.56|67
1641392370000|2022-01-05 14:19:30|4792.04|4791.44|4791.79|4791.19|4792.04|4791.44|4791.79|4791.19|33
1641392380000|2022-01-05 14:19:40|4792.04|4791.44|4792.04|4791.44|4792.29|4791.69|4791.79|4791.19|95
1641392390000|2022-01-05 14:19:50|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|60
1641392400000|2022-01-05 14:20:00|4792.04|4791.44|4792.04|4791.44|4792.29|4791.69|4792.04|4791.44|56
1641392410000|2022-01-05 14:20:10|4792.29|4791.69|4792.16|4791.56|4792.29|4791.69|4792.04|4791.44|53
1641392420000|2022-01-05 14:20:20|4792.04|4791.44|4791.79|4791.19|4792.04|4791.44|4791.54|4790.94|135
1641392430000|2022-01-05 14:20:30|4791.91|4791.31|4792.04|4791.44|4792.04|4791.44|4791.91|4791.31|9
1641392440000|2022-01-05 14:20:40|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|34
1641392450000|2022-01-05 14:20:50|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|94
1641392460000|2022-01-05 14:21:00|4791.91|4791.31|4791.79|4791.19|4791.91|4791.31|4791.79|4791.19|19
1641392470000|2022-01-05 14:21:10|||||||||1
1641392480000|2022-01-05 14:21:20|4792.04|4791.44|4792.04|4791.44|4792.29|4791.69|4792.04|4791.44|132
1641392490000|2022-01-05 14:21:30|||||||||9
1641392500000|2022-01-05 14:21:40|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|4792.29|4791.69|29
1641392510000|2022-01-05 14:21:50|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|38
1641392520000|2022-01-05 14:22:00|4792.29|4791.69|4792.04|4791.44|4792.29|4791.69|4792.04|4791.44|47
1641392530000|2022-01-05 14:22:10|||||||||44
1641392540000|2022-01-05 14:22:20|||||||||4
1641392550000|2022-01-05 14:22:30|4791.79|4791.19|4791.54|4790.94|4792.04|4791.44|4791.54|4790.94|108
1641392560000|2022-01-05 14:22:40|4791.79|4791.19|4791.29|4790.69|4791.79|4791.19|4791.29|4790.69|102
1641392570000|2022-01-05 14:22:50|4791.54|4790.94|4791.29|4790.69|4791.54|4790.94|4791.29|4790.69|71
1641392580000|2022-01-05 14:23:00|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.29|4790.69|56
1641392590000|2022-01-05 14:23:10|4791.79|4791.19|4791.54|4790.94|4791.79|4791.19|4791.54|4790.94|32
1641392600000|2022-01-05 14:23:20|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|17
1641392610000|2022-01-05 14:23:30|||||||||157
1641392620000|2022-01-05 14:23:40|4791.04|4790.44|4791.29|4790.69|4791.29|4790.69|4791.04|4790.44|271
1641392630000|2022-01-05 14:23:50|4791.04|4790.44|4790.79|4790.19|4791.04|4790.44|4790.79|4790.19|114
1641392640000|2022-01-05 14:24:00|||||||||74
1641392650000|2022-01-05 14:24:10|4791.79|4791.19|4792.04|4791.44|4792.04|4791.44|4791.79|4791.19|332
1641392660000|2022-01-05 14:24:20|||||||||130
1641392670000|2022-01-05 14:24:30|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|47
1641392680000|2022-01-05 14:24:40|4792.04|4791.44|4792.29|4791.69|4792.29|4791.69|4792.04|4791.44|181
1641392690000|2022-01-05 14:24:50|4792.54|4791.94|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|145
1641392700000|2022-01-05 14:25:00|4792.54|4791.94|4792.29|4791.69|4792.54|4791.94|4792.29|4791.69|131
1641392710000|2022-01-05 14:25:10|4792.04|4791.44|4791.54|4790.94|4792.04|4791.44|4791.54|4790.94|264
1641392720000|2022-01-05 14:25:20|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|108
1641392730000|2022-01-05 14:25:30|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|25
1641392740000|2022-01-05 14:25:40|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|77
1641392750000|2022-01-05 14:25:50|4791.66|4791.06|4791.54|4790.94|4791.66|4791.06|4791.54|4790.94|73
1641392760000|2022-01-05 14:26:00|4791.29|4790.69|4791.79|4791.19|4791.79|4791.19|4791.29|4790.69|201
1641392770000|2022-01-05 14:26:10|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|4792.04|4791.44|61
1641392780000|2022-01-05 14:26:20|4791.79|4791.19|4791.04|4790.44|4791.79|4791.19|4791.04|4790.44|457
1641392790000|2022-01-05 14:26:30|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|4791.29|4790.69|74
1641392800000|2022-01-05 14:26:40|4791.54|4790.94|4791.54|4790.94|4791.54|4790.94|4791.41|4790.81|156
1641392810000|2022-01-05 14:26:50|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|4791.79|4791.19|199
1641392820000|2022-01-05 14:27:00|4791.54|4790.94|4791.29|4790.69|4791.79|4791.19|4791.29|4790.69|90
1641392830000|2022-01-05 14:27:10|||||||||4
1641392840000|2022-01-05 14:27:20|||||||||53
1641392850000|2022-01-05 14:27:30|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|4791.04|4790.44|59
1641392860000|2022-01-05 14:27:40|4790.79|4790.19|4790.79|4790.19|4790.79|4790.19|4790.54|4789.94|189
1641392870000|2022-01-05 14:27:50|4791.04|4790.44|4790.79|4790.19|4791.04|4790.44|4790.54|4789.94|146
1641392880000|2022-01-05 14:28:00|4790.54|4789.94|4789.79|4789.19|4790.79|4790.19|4789.54|4788.94|525
1641392890000|2022-01-05 14:28:10|4790.04|4789.44|4789.79|4789.19|4790.04|4789.44|4789.79|4789.19|111
1641392900000|2022-01-05 14:28:20|4789.54|4788.94|4789.29|4788.69|4789.79|4789.19|4789.29|4788.69|215
1641392910000|2022-01-05 14:28:30|4789.54|4788.94|4789.79|4789.19|4789.79|4789.19|4789.29|4788.69|125
1641392920000|2022-01-05 14:28:40|4789.54|4788.94|4789.54|4788.94|4789.54|4788.94|4789.29|4788.69|263
1641392930000|2022-01-05 14:28:50|4789.79|4789.19|4789.54|4788.94|4790.04|4789.44|4789.54|4788.94|230
1641392940000|2022-01-05 14:29:00|4789.79|4789.19|4789.04|4788.44|4789.79|4789.19|4789.04|4788.44|292
1641392950000|2022-01-05 14:29:10|4789.29|4788.69|4789.54|4788.94|4789.79|4789.19|4789.29|4788.69|206
1641392960000|2022-01-05 14:29:20|4789.41|4788.81|4789.79|4789.19|4789.79|4789.19|4789.29|4788.69|174
1641392970000|2022-01-05 14:29:30|4790.04|4789.44|4790.04|4789.44|4790.29|4789.69|4790.04|4789.44|203
1641392980000|2022-01-05 14:29:40|4790.29|4789.69|4790.29|4789.69|4790.29|4789.69|4790.04|4789.44|230
1641392990000|2022-01-05 14:29:50|4790.54|4789.94|4789.79|4789.19|4790.54|4789.94|4789.54|4788.94|579
1641393000000|2022-01-05 14:30:00|4789.69|4789.29|4788.94|4788.54|4792.19|4791.79|4788.19|4787.79|4374
1641393010000|2022-01-05 14:30:10|4789.19|4788.79|4790.44|4790.04|4790.69|4790.29|4788.94|4788.54|2037
1641393020000|2022-01-05 14:30:20|4790.69|4790.29|4794.19|4793.79|4794.44|4794.04|4790.19|4789.79|3291
1641393030000|2022-01-05 14:30:30|4794.44|4794.04|4791.19|4790.79|4794.44|4794.04|4790.69|4790.29|1555
1641393040000|2022-01-05 14:30:40|4791.44|4791.04|4790.81|4790.41|4792.81|4792.41|4790.81|4790.41|1234
1641393050000|2022-01-05 14:30:50|4790.94|4790.54|4791.44|4791.04|4791.69|4791.29|4790.69|4790.29|961
1641393060000|2022-01-05 14:31:00|4791.69|4791.29|4792.69|4792.29|4792.69|4792.29|4790.69|4790.29|1394
1641393070000|2022-01-05 14:31:10|4792.94|4792.54|4792.44|4792.04|4793.19|4792.79|4791.94|4791.54|1279
1641393080000|2022-01-05 14:31:20|4792.19|4791.79|4792.44|4792.04|4793.69|4793.29|4792.19|4791.79|1039
1641393090000|2022-01-05 14:31:30|4792.69|4792.29|4790.94|4790.54|4792.69|4792.29|4790.69|4790.29|998
1641393100000|2022-01-05 14:31:40|4791.19|4790.79|4789.94|4789.54|4791.19|4790.79|4789.69|4789.29|895
1641393110000|2022-01-05 14:31:50|4789.69|4789.29|4789.44|4789.04|4789.69|4789.29|4788.94|4788.54|838
1641393120000|2022-01-05 14:32:00|4788.94|4788.54|4785.19|4784.79|4788.94|4788.54|4784.94|4784.54|3134
1641393130000|2022-01-05 14:32:10|4784.94|4784.54|4785.81|4785.41|4785.94|4785.54|4784.44|4784.04|1775
1641393140000|2022-01-05 14:32:20|4785.94|4785.54|4787.19|4786.79|4787.44|4787.04|4785.94|4785.54|1343
1641393150000|2022-01-05 14:32:30|4786.94|4786.54|4786.19|4785.79|4787.69|4787.29|4785.94|4785.54|980
1641393160000|2022-01-05 14:32:40|4785.94|4785.54|4783.94|4783.54|4786.19|4785.79|4783.94|4783.54|1151
1641393170000|2022-01-05 14:32:50|4783.69|4783.29|4784.44|4784.04|4785.19|4784.79|4783.19|4782.79|1361
1641393180000|2022-01-05 14:33:00|4784.69|4784.29|4784.44|4784.04|4784.94|4784.54|4782.94|4782.54|2217
1641393190000|2022-01-05 14:33:10|4784.19|4783.79|4784.19|4783.79|4784.44|4784.04|4783.69|4783.29|1188
1641393200000|2022-01-05 14:33:20|4784.44|4784.04|4784.69|4784.29|4785.69|4785.29|4784.19|4783.79|1139
1641393210000|2022-01-05 14:33:30|4784.44|4784.04|4783.19|4782.79|4784.44|4784.04|4782.94|4782.54|1111
1641393220000|2022-01-05 14:33:40|4783.44|4783.04|4783.94|4783.54|4783.94|4783.54|4782.94|4782.54|696
1641393230000|2022-01-05 14:33:50|4784.19|4783.79|4783.69|4783.29|4784.44|4784.04|4783.19|4782.79|908
1641393240000|2022-01-05 14:34:00|4783.94|4783.54|4783.94|4783.54|4784.69|4784.29|4782.94|4782.54|1249
1641393250000|2022-01-05 14:34:10|4784.19|4783.79|4782.94|4782.54|4784.19|4783.79|4782.69|4782.29|890
1641393260000|2022-01-05 14:34:20|4783.19|4782.79|4784.31|4783.91|4784.44|4784.04|4782.94|4782.54|727
1641393270000|2022-01-05 14:34:30|4784.19|4783.79|4784.69|4784.29|4785.44|4785.04|4784.19|4783.79|728
1641393280000|2022-01-05 14:34:40|4784.44|4784.04|4783.94|4783.54|4784.69|4784.29|4783.69|4783.29|753
1641393290000|2022-01-05 14:34:50|4783.69|4783.29|4781.69|4781.29|4783.69|4783.29|4781.69|4781.29|1204
1641393300000|2022-01-05 14:35:00|4781.19|4780.79|4779.94|4779.54|4781.69|4781.29|4779.94|4779.54|2125
1641393310000|2022-01-05 14:35:10|4779.69|4779.29|4779.69|4779.29|4780.44|4780.04|4779.44|4779.04|1810
1641393320000|2022-01-05 14:35:20|4779.94|4779.54|4780.94|4780.54|4781.44|4781.04|4779.94|4779.54|1342
1641393330000|2022-01-05 14:35:30|4781.19|4780.79|4781.44|4781.04|4781.69|4781.29|4780.94|4780.54|805
1641393340000|2022-01-05 14:35:40|4781.56|4781.16|4782.69|4782.29|4783.19|4782.79|4781.44|4781.04|813
1641393350000|2022-01-05 14:35:50|4782.94|4782.54|4782.94|4782.54|4782.94|4782.54|4781.94|4781.54|748
1641393360000|2022-01-05 14:36:00|4783.19|4782.79|4781.69|4781.29|4783.19|4782.79|4781.44|4781.04|1178
1641393370000|2022-01-05 14:36:10|4781.94|4781.54|4781.94|4781.54|4782.44|4782.04|4781.69|4781.29|653
1641393380000|2022-01-05 14:36:20|4782.19|4781.79|4784.44|4784.04|4784.69|4784.29|4781.94|4781.54|1258
1641393390000|2022-01-05 14:36:30|4784.69|4784.29|4785.69|4785.29|4786.44|4786.04|4784.69|4784.29|1380
1641393400000|2022-01-05 14:36:40|4785.94|4785.54|4786.44|4786.04|4787.19|4786.79|4785.94|4785.54|1180
1641393410000|2022-01-05 14:36:50|4786.69|4786.29|4787.19|4786.79|4788.19|4787.79|4786.44|4786.04|1118
1641393420000|2022-01-05 14:37:00|4788.19|4787.79|4787.19|4786.79|4788.19|4787.79|4786.94|4786.54|1503
1641393430000|2022-01-05 14:37:10|4787.44|4787.04|4787.69|4787.29|4788.19|4787.79|4787.19|4786.79|825
1641393440000|2022-01-05 14:37:20|4788.19|4787.79|4786.44|4786.04|4788.19|4787.79|4786.44|4786.04|685
1641393450000|2022-01-05 14:37:30|4786.19|4785.79|4786.19|4785.79|4787.44|4787.04|4786.19|4785.79|828
1641393460000|2022-01-05 14:37:40|4786.44|4786.04|4786.19|4785.79|4786.69|4786.29|4786.19|4785.79|703
1641393470000|2022-01-05 14:37:50|4785.94|4785.54|4784.69|4784.29|4785.94|4785.54|4784.69|4784.29|764
1641393480000|2022-01-05 14:38:00|4784.94|4784.54|4785.94|4785.54|4785.94|4785.54|4784.69|4784.29|873
1641393490000|2022-01-05 14:38:10|4785.69|4785.29|4784.44|4784.04|4785.94|4785.54|4784.44|4784.04|776
1641393500000|2022-01-05 14:38:20|4784.19|4783.79|4782.69|4782.29|4784.19|4783.79|4782.44|4782.04|1613
1641393510000|2022-01-05 14:38:30|4782.94|4782.54|4784.19|4783.79|4785.19|4784.79|4782.94|4782.54|1141
1641393520000|2022-01-05 14:38:40|4784.44|4784.04|4784.69|4784.29|4785.19|4784.79|4784.19|4783.79|522
1641393530000|2022-01-05 14:38:50|4784.44|4784.04|4785.19|4784.79|4785.19|4784.79|4784.44|4784.04|474
1641393540000|2022-01-05 14:39:00|4785.44|4785.04|4784.44|4784.04|4785.69|4785.29|4784.19|4783.79|906
1641393550000|2022-01-05 14:39:10|4784.69|4784.29|4784.44|4784.04|4784.69|4784.29|4783.94|4783.54|612
1641393560000|2022-01-05 14:39:20|4784.19|4783.79|4784.69|4784.29|4784.94|4784.54|4784.19|4783.79|609
1641393570000|2022-01-05 14:39:30|4784.56|4784.16|4784.19|4783.79|4784.69|4784.29|4784.19|4783.79|469
1641393580000|2022-01-05 14:39:40|4783.94|4783.54|4783.69|4783.29|4784.69|4784.29|4783.69|4783.29|787
1641393590000|2022-01-05 14:39:50|4783.44|4783.04|4784.19|4783.79|4784.44|4784.04|4783.44|4783.04|431
1641393600000|2022-01-05 14:40:00|4784.44|4784.04|4786.94|4786.54|4786.94|4786.54|4783.94|4783.54|1289
1641393610000|2022-01-05 14:40:10|4787.19|4786.79|4786.94|4786.54|4787.31|4786.91|4786.44|4786.04|1502
1641393620000|2022-01-05 14:40:20|4787.19|4786.79|4787.44|4787.04|4787.44|4787.04|4786.94|4786.54|676
1641393630000|2022-01-05 14:40:30|4787.69|4787.29|4787.69|4787.29|4787.94|4787.54|4787.44|4787.04|1089
1641393640000|2022-01-05 14:40:40|4787.94|4787.54|4787.69|4787.29|4787.94|4787.54|4787.44|4787.04|680
1641393650000|2022-01-05 14:40:50|4787.94|4787.54|4787.56|4787.16|4787.94|4787.54|4787.19|4786.79|709
1641393660000|2022-01-05 14:41:00|4787.69|4787.29|4790.94|4790.54|4790.94|4790.54|4787.44|4787.04|1929
1641393670000|2022-01-05 14:41:10|4790.69|4790.29|4791.94|4791.54|4792.44|4792.04|4790.69|4790.29|1545
1641393680000|2022-01-05 14:41:20|4791.81|4791.41|4792.44|4792.04|4792.44|4792.04|4791.81|4791.41|976
1641393690000|2022-01-05 14:41:30|4792.56|4792.16|4791.69|4791.29|4792.56|4792.16|4791.69|4791.29|1300
1641393700000|2022-01-05 14:41:40|4791.94|4791.54|4791.69|4791.29|4791.94|4791.54|4791.44|4791.04|528
1641393710000|2022-01-05 14:41:50|4788.94|4788.54|4788.44|4788.04|4789.19|4788.79|4787.69|4787.29|3716
1641393720000|2022-01-05 14:42:00|4788.56|4788.16|4789.94|4789.54|4789.94|4789.54|4788.56|4788.16|843
1641393730000|2022-01-05 14:42:10|4790.19|4789.79|4789.44|4789.04|4790.44|4790.04|4789.19|4788.79|845
1641393740000|2022-01-05 14:42:20|4789.19|4788.79|4787.94|4787.54|4789.19|4788.79|4787.69|4787.29|974
1641393750000|2022-01-05 14:42:30|4787.69|4787.29|4784.94|4784.54|4787.69|4787.29|4784.94|4784.54|1679
1641393760000|2022-01-05 14:42:40|4784.69|4784.29|4784.94|4784.54|4784.94|4784.54|4783.69|4783.29|907
1641393770000|2022-01-05 14:42:50|4785.19|4784.79|4784.69|4784.29|4785.94|4785.54|4784.69|4784.29|822
1641393780000|2022-01-05 14:43:00|4784.44|4784.04|4784.19|4783.79|4784.44|4784.04|4783.19|4782.79|903
1641393790000|2022-01-05 14:43:10|4784.44|4784.04|4784.94|4784.54|4785.69|4785.29|4784.19|4783.79|806
1641393800000|2022-01-05 14:43:20|4785.19|4784.79|4784.44|4784.04|4785.19|4784.79|4783.94|4783.54|468
1641393810000|2022-01-05 14:43:30|4784.69|4784.29|4785.19|4784.79|4785.44|4785.04|4784.44|4784.04|567
1641393820000|2022-01-05 14:43:40|4785.44|4785.04|4785.94|4785.54|4785.94|4785.54|4784.69|4784.29|495
1641393830000|2022-01-05 14:43:50|4785.69|4785.29|4785.94|4785.54|4786.44|4786.04|4785.69|4785.29|530
1641393840000|2022-01-05 14:44:00|4786.19|4785.79|4786.19|4785.79|4786.94|4786.54|4785.94|4785.54|498
1641393850000|2022-01-05 14:44:10|4785.94|4785.54|4785.44|4785.04|4786.19|4785.79|4784.94|4784.54|467
1641393860000|2022-01-05 14:44:20|4785.69|4785.29|4784.94|4784.54|4785.69|4785.29|4784.94|4784.54|370
1641393870000|2022-01-05 14:44:30|4784.69|4784.29|4784.94|4784.54|4785.19|4784.79|4784.69|4784.29|238
1641393880000|2022-01-05 14:44:40|4784.69|4784.29|4785.94|4785.54|4786.06|4785.66|4784.44|4784.04|312
1641393890000|2022-01-05 14:44:50|4786.06|4785.66|4786.19|4785.79|4786.69|4786.29|4785.94|4785.54|308
1641393900000|2022-01-05 14:45:00|4786.31|4785.91|4786.31|4785.91|4786.94|4786.54|4785.69|4785.29|676
1641393910000|2022-01-05 14:45:10|4786.44|4786.04|4785.69|4785.29|4786.69|4786.29|4785.44|4785.04|465
1641393920000|2022-01-05 14:45:20|4785.44|4785.04|4785.19|4784.79|4785.44|4785.04|4783.94|4783.54|772
1641393930000|2022-01-05 14:45:30|4785.94|4785.54|4786.19|4785.79|4786.44|4786.04|4785.69|4785.29|735
1641393940000|2022-01-05 14:45:40|4786.44|4786.04|4785.19|4784.79|4786.94|4786.54|4785.19|4784.79|670
1641393950000|2022-01-05 14:45:50|4785.44|4785.04|4785.19|4784.79|4785.44|4785.04|4784.94|4784.54|465
1641393960000|2022-01-05 14:46:00|4785.44|4785.04|4786.44|4786.04|4786.69|4786.29|4785.44|4785.04|681
1641393970000|2022-01-05 14:46:10|4786.19|4785.79|4785.94|4785.54|4786.44|4786.04|4785.69|4785.29|545
1641393980000|2022-01-05 14:46:20|4785.81|4785.41|4784.69|4784.29|4785.94|4785.54|4784.69|4784.29|543
1641393990000|2022-01-05 14:46:30|4784.81|4784.41|4784.69|4784.29|4785.44|4785.04|4784.69|4784.29|1277
1641394000000|2022-01-05 14:46:40|4784.94|4784.54|4785.69|4785.29|4785.94|4785.54|4784.19|4783.79|1031
1641394010000|2022-01-05 14:46:50|4785.56|4785.16|4782.94|4782.54|4785.69|4785.29|4782.94|4782.54|764
1641394020000|2022-01-05 14:47:00|4783.19|4782.79|4784.19|4783.79|4784.19|4783.79|4782.69|4782.29|823
1641394030000|2022-01-05 14:47:10|4784.44|4784.04|4783.19|4782.79|4784.69|4784.29|4782.94|4782.54|748
1641394040000|2022-01-05 14:47:20|4782.94|4782.54|4781.94|4781.54|4782.94|4782.54|4781.69|4781.29|989
1641394050000|2022-01-05 14:47:30|4782.19|4781.79|4782.44|4782.04|4782.69|4782.29|4781.94|4781.54|560
1641394060000|2022-01-05 14:47:40|4782.31|4781.91|4782.19|4781.79|4783.44|4783.04|4781.69|4781.29|733
1641394070000|2022-01-05 14:47:50|4782.44|4782.04|4783.06|4782.66|4783.69|4783.29|4782.19|4781.79|957
1641394080000|2022-01-05 14:48:00|4782.94|4782.54|4782.94|4782.54|4783.44|4783.04|4782.44|4782.04|608
1641394090000|2022-01-05 14:48:10|4782.69|4782.29|4782.19|4781.79|4782.94|4782.54|4781.44|4781.04|932
1641394100000|2022-01-05 14:48:20|4782.69|4782.29|4783.19|4782.79|4783.69|4783.29|4782.69|4782.29|560
1641394110000|2022-01-05 14:48:30|4783.06|4782.66|4782.69|4782.29|4783.44|4783.04|4782.19|4781.79|596
1641394120000|2022-01-05 14:48:40|4782.94|4782.54|4783.44|4783.04|4783.69|4783.29|4782.69|4782.29|416
1641394130000|2022-01-05 14:48:50|4783.69|4783.29|4784.19|4783.79|4784.44|4784.04|4783.69|4783.29|734
1641394140000|2022-01-05 14:49:00|4784.69|4784.29|4783.69|4783.29|4784.94|4784.54|4783.69|4783.29|739
1641394150000|2022-01-05 14:49:10|4783.94|4783.54|4784.31|4783.91|4784.31|4783.91|4783.44|4783.04|563
1641394160000|2022-01-05 14:49:20|4784.19|4783.79|4784.44|4784.04|4784.94|4784.54|4783.94|4783.54|591
1641394170000|2022-01-05 14:49:30|4784.19|4783.79|4783.69|4783.29|4784.44|4784.04|4783.44|4783.04|414
1641394180000|2022-01-05 14:49:40|4783.56|4783.16|4784.19|4783.79|4784.44|4784.04|4783.44|4783.04|616
1641394190000|2022-01-05 14:49:50|4783.94|4783.54|4784.94|4784.54|4785.19|4784.79|4783.94|4783.54|378
1641394200000|2022-01-05 14:50:00|4784.69|4784.29|4784.19|4783.79|4784.94|4784.54|4783.19|4782.79|959
1641394210000|2022-01-05 14:50:10|4783.94|4783.54|4785.19|4784.79|4785.19|4784.79|4783.44|4783.04|833
1641394220000|2022-01-05 14:50:20|4785.69|4785.29|4785.94|4785.54|4786.69|4786.29|4785.06|4784.66|1145
1641394230000|2022-01-05 14:50:30|4786.19|4785.79|4786.94|4786.54|4787.44|4787.04|4785.94|4785.54|1129
1641394240000|2022-01-05 14:50:40|4787.19|4786.79|4787.69|4787.29|4788.19|4787.79|4787.06|4786.66|1684
1641394250000|2022-01-05 14:50:50|4787.44|4787.04|4787.44|4787.04|4787.69|4787.29|4787.19|4786.79|490
1641394260000|2022-01-05 14:51:00|4787.69|4787.29|4788.44|4788.04|4788.44|4788.04|4787.44|4787.04|634
1641394270000|2022-01-05 14:51:10|4788.19|4787.79|4787.69|4787.29|4788.69|4788.29|4787.69|4787.29|604
1641394280000|2022-01-05 14:51:20|4787.44|4787.04|4787.44|4787.04|4787.69|4787.29|4786.69|4786.29|597
1641394290000|2022-01-05 14:51:30|4787.69|4787.29|4788.94|4788.54|4789.19|4788.79|4787.69|4787.29|754
1641394300000|2022-01-05 14:51:40|4788.69|4788.29|4790.44|4790.04|4790.69|4790.29|4788.69|4788.29|1065
1641394310000|2022-01-05 14:51:50|4790.19|4789.79|4790.19|4789.79|4791.19|4790.79|4790.19|4789.79|1056
1641394320000|2022-01-05 14:52:00|4789.94|4789.54|4788.94|4788.54|4790.44|4790.04|4788.69|4788.29|1415
1641394330000|2022-01-05 14:52:10|4788.69|4788.29|4790.19|4789.79|4790.94|4790.54|4788.69|4788.29|806
1641394340000|2022-01-05 14:52:20|4789.94|4789.54|4789.94|4789.54|4790.19|4789.79|4789.19|4788.79|1331
1641394350000|2022-01-05 14:52:30|4789.69|4789.29|4790.69|4790.29|4790.94|4790.54|4789.69|4789.29|632
1641394360000|2022-01-05 14:52:40|4790.94|4790.54|4792.19|4791.79|4792.44|4792.04|4790.94|4790.54|1233
1641394370000|2022-01-05 14:52:50|4791.94|4791.54|4788.69|4788.29|4792.31|4791.91|4788.44|4788.04|3603
1641394380000|2022-01-05 14:53:00|4788.94|4788.54|4790.19|4789.79|4790.19|4789.79|4788.94|4788.54|1210
1641394390000|2022-01-05 14:53:10|4789.94|4789.54|4790.19|4789.79|4790.44|4790.04|4789.69|4789.29|703
1641394400000|2022-01-05 14:53:20|4789.94|4789.54|4789.94|4789.54|4790.06|4789.66|4789.44|4789.04|567
1641394410000|2022-01-05 14:53:30|4790.06|4789.66|4790.69|4790.29|4791.19|4790.79|4790.06|4789.66|476
1641394420000|2022-01-05 14:53:40|4790.44|4790.04|4789.69|4789.29|4790.44|4790.04|4789.69|4789.29|429
1641394430000|2022-01-05 14:53:50|4789.81|4789.41|4788.94|4788.54|4789.94|4789.54|4788.69|4788.29|551
1641394440000|2022-01-05 14:54:00|4788.69|4788.29|4787.94|4787.54|4788.69|4788.29|4787.94|4787.54|615
1641394450000|2022-01-05 14:54:10|4788.06|4787.66|4787.19|4786.79|4788.19|4787.79|4786.94|4786.54|746
1641394460000|2022-01-05 14:54:20|4787.44|4787.04|4787.19|4786.79|4787.94|4787.54|4787.19|4786.79|1148
1641394470000|2022-01-05 14:54:30|4787.44|4787.04|4787.69|4787.29|4788.19|4787.79|4787.44|4787.04|529
1641394480000|2022-01-05 14:54:40|4787.94|4787.54|4787.94|4787.54|4788.44|4788.04|4787.69|4787.29|451
1641394490000|2022-01-05 14:54:50|4787.69|4787.29|4788.69|4788.29|4788.69|4788.29|4787.19|4786.79|406
1641394500000|2022-01-05 14:55:00|4788.44|4788.04|4788.44|4788.04|4788.69|4788.29|4787.69|4787.29|725
1641394510000|2022-01-05 14:55:10|4788.19|4787.79|4789.69|4789.29|4789.94|4789.54|4788.19|4787.79|996
1641394520000|2022-01-05 14:55:20|4789.94|4789.54|4788.19|4787.79|4789.94|4789.54|4788.19|4787.79|760
1641394530000|2022-01-05 14:55:30|4788.44|4788.04|4788.19|4787.79|4788.69|4788.29|4787.69|4787.29|570
1641394540000|2022-01-05 14:55:40|4787.94|4787.54|4789.69|4789.29|4789.69|4789.29|4787.94|4787.54|531
1641394550000|2022-01-05 14:55:50|4790.56|4790.16|4790.94|4790.54|4790.94|4790.54|4789.94|4789.54|897
1641394560000|2022-01-05 14:56:00|4791.19|4790.79|4790.94|4790.54|4792.19|4791.79|4790.94|4790.54|1042
1641394570000|2022-01-05 14:56:10|4791.19|4790.79|4789.69|4789.29|4791.19|4790.79|4789.69|4789.29|570
1641394580000|2022-01-05 14:56:20|4789.19|4788.79|4789.19|4788.79|4789.44|4789.04|4788.69|4788.29|565
1641394590000|2022-01-05 14:56:30|4789.44|4789.04|4790.19|4789.79|4790.44|4790.04|4789.44|4789.04|528
1641394600000|2022-01-05 14:56:40|4790.44|4790.04|4790.69|4790.29|4790.81|4790.41|4790.19|4789.79|395
1641394610000|2022-01-05 14:56:50|4790.44|4790.04|4788.94|4788.54|4790.69|4790.29|4788.94|4788.54|1225
1641394620000|2022-01-05 14:57:00|4788.69|4788.29|4788.69|4788.29|4789.69|4789.29|4788.69|4788.29|886
1641394630000|2022-01-05 14:57:10|4788.94|4788.54|4789.44|4789.04|4789.44|4789.04|4788.69|4788.29|559
1641394640000|2022-01-05 14:57:20|4789.56|4789.16|4789.69|4789.29|4789.94|4789.54|4789.19|4788.79|391
1641394650000|2022-01-05 14:57:30|4789.94|4789.54|4789.69|4789.29|4790.19|4789.79|4789.44|4789.04|436
1641394660000|2022-01-05 14:57:40|4789.44|4789.04|4789.94|4789.54|4789.94|4789.54|4789.44|4789.04|283
1641394670000|2022-01-05 14:57:50|4788.94|4788.54|4789.44|4789.04|4789.69|4789.29|4788.69|4788.29|964
1641394680000|2022-01-05 14:58:00|4789.19|4788.79|4788.94|4788.54|4790.06|4789.66|4788.81|4788.41|417
1641394690000|2022-01-05 14:58:10|4789.19|4788.79|4788.19|4787.79|4789.19|4788.79|4788.19|4787.79|432
1641394700000|2022-01-05 14:58:20|4788.31|4787.91|4789.19|4788.79|4789.44|4789.04|4788.19|4787.79|435
1641394710000|2022-01-05 14:58:30|4788.94|4788.54|4789.56|4789.16|4789.94|4789.54|4788.94|4788.54|446
1641394720000|2022-01-05 14:58:40|4789.44|4789.04|4789.69|4789.29|4789.94|4789.54|4789.19|4788.79|336
1641394730000|2022-01-05 14:58:50|4789.44|4789.04|4789.69|4789.29|4790.19|4789.79|4789.44|4789.04|397
1641394740000|2022-01-05 14:59:00|4789.44|4789.04|4789.44|4789.04|4789.69|4789.29|4789.19|4788.79|361
1641394750000|2022-01-05 14:59:10|4789.19|4788.79|4789.69|4789.29|4789.94|4789.54|4789.19|4788.79|466
1641394760000|2022-01-05 14:59:20|4789.44|4789.04|4789.81|4789.41|4790.44|4790.04|4789.44|4789.04|463
1641394770000|2022-01-05 14:59:30|4789.94|4789.54|4789.69|4789.29|4790.19|4789.79|4789.44|4789.04|344
1641394780000|2022-01-05 14:59:40|4789.81|4789.41|4789.94|4789.54|4790.19|4789.79|4789.69|4789.29|259
1641394790000|2022-01-05 14:59:50|4790.19|4789.79|4789.94|4789.54|4790.19|4789.79|4789.69|4789.29|417
1641394800000|2022-01-05 15:00:00|4789.69|4789.29|4788.94|4788.54|4789.94|4789.54|4788.94|4788.54|804
1641394810000|2022-01-05 15:00:10|4788.81|4788.41|4790.69|4790.29|4791.19|4790.79|4788.69|4788.29|953
1641394820000|2022-01-05 15:00:20|4790.94|4790.54|4792.19|4791.79|4792.19|4791.79|4790.69|4790.29|1059
1641394830000|2022-01-05 15:00:30|4791.94|4791.54|4791.44|4791.04|4791.94|4791.54|4791.19|4790.79|752
1641394840000|2022-01-05 15:00:40|4791.69|4791.29|4790.19|4789.79|4791.69|4791.29|4789.19|4788.79|2261
1641394850000|2022-01-05 15:00:50|4789.94|4789.54|4790.44|4790.04|4790.94|4790.54|4789.94|4789.54|671
1641394860000|2022-01-05 15:01:00|4790.69|4790.29|4790.94|4790.54|4792.19|4791.79|4790.69|4790.29|850
1641394870000|2022-01-05 15:01:10|4791.06|4790.66|4790.19|4789.79|4791.06|4790.66|4789.94|4789.54|569
1641394880000|2022-01-05 15:01:20|4790.06|4789.66|4790.69|4790.29|4790.69|4790.29|4790.06|4789.66|466
1641394890000|2022-01-05 15:01:30|4790.44|4790.04|4790.69|4790.29|4790.94|4790.54|4789.94|4789.54|561
1641394900000|2022-01-05 15:01:40|4790.94|4790.54|4790.94|4790.54|4791.44|4791.04|4790.69|4790.29|540
1641394910000|2022-01-05 15:01:50|4789.19|4788.79|4787.94|4787.54|4789.19|4788.79|4787.94|4787.54|2304
1641394920000|2022-01-05 15:02:00|4788.19|4787.79|4788.81|4788.41|4788.94|4788.54|4787.94|4787.54|911
1641394930000|2022-01-05 15:02:10|4788.94|4788.54|4788.19|4787.79|4788.94|4788.54|4787.94|4787.54|617
1641394940000|2022-01-05 15:02:20|4788.44|4788.04|4788.94|4788.54|4789.19|4788.79|4788.19|4787.79|561
1641394950000|2022-01-05 15:02:30|4789.19|4788.79|4789.19|4788.79|4789.44|4789.04|4788.94|4788.54|575
1641394960000|2022-01-05 15:02:40|4789.44|4789.04|4788.94|4788.54|4789.44|4789.04|4788.94|4788.54|380
1641394970000|2022-01-05 15:02:50|4788.69|4788.29|4789.19|4788.79|4789.44|4789.04|4788.44|4788.04|474
1641394980000|2022-01-05 15:03:00|4789.06|4788.66|4787.94|4787.54|4789.19|4788.79|4787.94|4787.54|554
1641394990000|2022-01-05 15:03:10|4788.19|4787.79|4788.19|4787.79|4788.44|4788.04|4787.69|4787.29|545
1641395000000|2022-01-05 15:03:20|4787.94|4787.54|4787.19|4786.79|4787.94|4787.54|4787.19|4786.79|600
1641395010000|2022-01-05 15:03:30|4786.94|4786.54|4787.19|4786.79|4787.44|4787.04|4786.44|4786.04|769
1641395020000|2022-01-05 15:03:40|4787.44|4787.04|4787.69|4787.29|4788.19|4787.79|4787.19|4786.79|495
1641395030000|2022-01-05 15:03:50|4787.44|4787.04|4788.69|4788.29|4788.69|4788.29|4787.44|4787.04|580
1641395040000|2022-01-05 15:04:00|4788.81|4788.41|4788.44|4788.04|4788.94|4788.54|4787.94|4787.54|413
1641395050000|2022-01-05 15:04:10|4788.56|4788.16|4787.19|4786.79|4788.69|4788.29|4786.94|4786.54|658
1641395060000|2022-01-05 15:04:20|4786.94|4786.54|4786.19|4785.79|4787.19|4786.79|4786.19|4785.79|756
1641395070000|2022-01-05 15:04:30|4785.94|4785.54|4785.94|4785.54|4785.94|4785.54|4785.44|4785.04|855
1641395080000|2022-01-05 15:04:40|4786.19|4785.79|4787.19|4786.79|4787.69|4787.29|4786.19|4785.79|704
1641395090000|2022-01-05 15:04:50|4787.44|4787.04|4786.94|4786.54|4787.44|4787.04|4786.19|4785.79|422
1641395100000|2022-01-05 15:05:00|4786.69|4786.29|4786.44|4786.04|4787.19|4786.79|4786.19|4785.79|782
1641395110000|2022-01-05 15:05:10|4786.19|4785.79|4787.44|4787.04|4787.69|4787.29|4786.19|4785.79|664
1641395120000|2022-01-05 15:05:20|4787.69|4787.29|4787.94|4787.54|4788.19|4787.79|4787.44|4787.04|1156
1641395130000|2022-01-05 15:05:30|4788.19|4787.79|4787.44|4787.04|4788.19|4787.79|4787.44|4787.04|322
1641395140000|2022-01-05 15:05:40|4787.19|4786.79|4788.81|4788.41|4788.81|4788.41|4787.19|4786.79|417
1641395150000|2022-01-05 15:05:50|4788.69|4788.29|4788.94|4788.54|4789.19|4788.79|4788.69|4788.29|438
1641395160000|2022-01-05 15:06:00|4788.69|4788.29|4789.44|4789.04|4789.44|4789.04|4788.69|4788.29|392
1641395170000|2022-01-05 15:06:10|4789.19|4788.79|4789.44|4789.04|4789.94|4789.54|4789.19|4788.79|620
1641395180000|2022-01-05 15:06:20|4789.69|4789.29|4788.94|4788.54|4789.69|4789.29|4788.69|4788.29|530
1641395190000|2022-01-05 15:06:30|4788.69|4788.29|4789.69|4789.29|4789.94|4789.54|4788.69|4788.29|408
1641395200000|2022-01-05 15:06:40|4789.94|4789.54|4789.19|4788.79|4789.94|4789.54|4789.19|4788.79|315
1641395210000|2022-01-05 15:06:50|4789.44|4789.04|4789.19|4788.79|4789.94|4789.54|4789.19|4788.79|353
1641395220000|2022-01-05 15:07:00|4789.44|4789.04|4788.19|4787.79|4789.69|4789.29|4787.94|4787.54|415
1641395230000|2022-01-05 15:07:10|4788.44|4788.04|4789.44|4789.04|4789.44|4789.04|4788.44|4788.04|407
1641395240000|2022-01-05 15:07:20|4789.69|4789.29|4788.94|4788.54|4789.69|4789.29|4788.94|4788.54|330
1641395250000|2022-01-05 15:07:30|4788.69|4788.29|4789.19|4788.79|4789.44|4789.04|4788.69|4788.29|247
1641395260000|2022-01-05 15:07:40|4789.31|4788.91|4789.19|4788.79|4789.69|4789.29|4789.19|4788.79|256
1641395270000|2022-01-05 15:07:50|4788.94|4788.54|4788.19|4787.79|4788.94|4788.54|4788.19|4787.79|326
1641395280000|2022-01-05 15:08:00|4787.94|4787.54|4788.94|4788.54|4789.19|4788.79|4787.94|4787.54|226
1641395290000|2022-01-05 15:08:10|4788.69|4788.29|4788.94|4788.54|4788.94|4788.54|4788.44|4788.04|337
1641395300000|2022-01-05 15:08:20|4789.06|4788.66|4790.19|4789.79|4790.19|4789.79|4788.44|4788.04|463
1641395310000|2022-01-05 15:08:30|4790.44|4790.04|4790.94|4790.54|4791.19|4790.79|4790.44|4790.04|605
1641395320000|2022-01-05 15:08:40|4790.69|4790.29|4789.44|4789.04|4790.69|4790.29|4789.44|4789.04|353
1641395330000|2022-01-05 15:08:50|4789.69|4789.29|4789.19|4788.79|4789.69|4789.29|4788.94|4788.54|471
1641395340000|2022-01-05 15:09:00|4789.44|4789.04|4789.94|4789.54|4789.94|4789.54|4788.81|4788.41|334
1641395350000|2022-01-05 15:09:10|4789.81|4789.41|4789.44|4789.04|4789.81|4789.41|4789.19|4788.79|313
1641395360000|2022-01-05 15:09:20|4789.19|4788.79|4789.19|4788.79|4789.44|4789.04|4788.94|4788.54|260
1641395370000|2022-01-05 15:09:30|4789.44|4789.04|4788.44|4788.04|4789.44|4789.04|4787.94|4787.54|488
1641395380000|2022-01-05 15:09:40|4788.19|4787.79|4788.44|4788.04|4788.44|4788.04|4787.94|4787.54|306
1641395390000|2022-01-05 15:09:50|4788.19|4787.79|4788.56|4788.16|4788.69|4788.29|4788.19|4787.79|281
1641395400000|2022-01-05 15:10:00|4788.59|4788.19|4788.72|4788.32|4788.97|4788.57|4787.59|4787.19|708
1641395410000|2022-01-05 15:10:10|4788.97|4788.57|4788.97|4788.57|4789.59|4789.19|4788.84|4788.44|730
1641395420000|2022-01-05 15:10:20|4789.22|4788.82|4788.72|4788.32|4789.47|4789.07|4788.72|4788.32|398
1641395430000|2022-01-05 15:10:30|4788.59|4788.19|4788.47|4788.07|4788.72|4788.32|4787.97|4787.57|335
1641395440000|2022-01-05 15:10:40|4788.97|4788.57|4788.97|4788.57|4789.47|4789.07|4788.72|4788.32|437
1641395450000|2022-01-05 15:10:50|4788.72|4788.32|4788.47|4788.07|4788.97|4788.57|4787.72|4787.32|268
1641395460000|2022-01-05 15:11:00|4788.59|4788.19|4788.72|4788.32|4789.22|4788.82|4788.47|4788.07|428
1641395470000|2022-01-05 15:11:10|4788.84|4788.44|4788.72|4788.32|4789.22|4788.82|4788.47|4788.07|210
1641395480000|2022-01-05 15:11:20|4788.47|4788.07|4788.22|4787.82|4789.47|4789.07|4787.97|4787.57|416
1641395490000|2022-01-05 15:11:30|4788.47|4788.07|4788.84|4788.44|4788.97|4788.57|4788.22|4787.82|259
1641395500000|2022-01-05 15:11:40|4788.97|4788.57|4788.34|4787.94|4788.97|4788.57|4788.22|4787.82|276
1641395510000|2022-01-05 15:11:50|4788.47|4788.07|4788.72|4788.32|4788.97|4788.57|4788.22|4787.82|238
1641395520000|2022-01-05 15:12:00|4788.47|4788.07|4788.97|4788.57|4789.09|4788.69|4788.47|4788.07|323
1641395530000|2022-01-05 15:12:10|4789.22|4788.82|4788.97|4788.57|4789.22|4788.82|4788.72|4788.32|334
1641395540000|2022-01-05 15:12:20|4788.72|4788.32|4789.22|4788.82|4789.22|4788.82|4788.72|4788.32|202
1641395550000|2022-01-05 15:12:30|4789.72|4789.32|4789.22|4788.82|4789.72|4789.32|4788.72|4788.32|522
1641395560000|2022-01-05 15:12:40|4789.34|4788.94|4790.22|4789.82|4790.22|4789.82|4789.22|4788.82|327
1641395570000|2022-01-05 15:12:50|4790.34|4789.94|4789.47|4789.07|4790.47|4790.07|4789.47|4789.07|576
1641395580000|2022-01-05 15:13:00|4789.59|4789.19|4789.22|4788.82|4789.72|4789.32|4788.84|4788.44|436
1641395590000|2022-01-05 15:13:10|4789.47|4789.07|4789.97|4789.57|4789.97|4789.57|4789.47|4789.07|277
1641395600000|2022-01-05 15:13:20|4789.72|4789.32|4789.97|4789.57|4789.97|4789.57|4789.47|4789.07|279
1641395610000|2022-01-05 15:13:30|4790.22|4789.82|4789.72|4789.32|4790.72|4790.32|4789.72|4789.32|302
1641395620000|2022-01-05 15:13:40|4789.47|4789.07|4788.72|4788.32|4789.47|4789.07|4788.47|4788.07|324
1641395630000|2022-01-05 15:13:50|4788.59|4788.19|4787.59|4787.19|4788.72|4788.32|4787.22|4786.82|625
1641395640000|2022-01-05 15:14:00|4787.72|4787.32|4786.97|4786.57|4787.97|4787.57|4786.72|4786.32|522
1641395650000|2022-01-05 15:14:10|4787.22|4786.82|4787.47|4787.07|4787.97|4787.57|4786.97|4786.57|427
1641395660000|2022-01-05 15:14:20|4787.72|4787.32|4787.72|4787.32|4787.97|4787.57|4787.47|4787.07|333
1641395670000|2022-01-05 15:14:30|4787.47|4787.07|4787.72|4787.32|4787.72|4787.32|4787.47|4787.07|227
1641395680000|2022-01-05 15:14:40|4787.47|4787.07|4787.47|4787.07|4787.72|4787.32|4787.47|4787.07|200
1641395690000|2022-01-05 15:14:50|4787.72|4787.32|4787.72|4787.32|4787.72|4787.32|4786.97|4786.57|536
1641395700000|2022-01-05 15:15:00|4787.47|4787.07|4787.97|4787.57|4788.47|4788.07|4787.47|4787.07|525
1641395710000|2022-01-05 15:15:10|4788.22|4787.82|4789.47|4789.07|4789.47|4789.07|4788.22|4787.82|499
1641395720000|2022-01-05 15:15:20|4789.22|4788.82|4788.47|4788.07|4789.22|4788.82|4788.22|4787.82|390
1641395730000|2022-01-05 15:15:30|4788.22|4787.82|4787.47|4787.07|4788.47|4788.07|4787.22|4786.82|430
1641395740000|2022-01-05 15:15:40|4787.59|4787.19|4788.22|4787.82|4788.22|4787.82|4787.47|4787.07|248
1641395750000|2022-01-05 15:15:50|4788.09|4787.69|4788.47|4788.07|4788.47|4788.07|4787.97|4787.57|270
1641395760000|2022-01-05 15:16:00|4788.72|4788.32|4787.97|4787.57|4788.72|4788.32|4787.47|4787.07|558
1641395770000|2022-01-05 15:16:10|4787.72|4787.32|4788.22|4787.82|4788.47|4788.07|4787.72|4787.32|463
1641395780000|2022-01-05 15:16:20|4787.97|4787.57|4787.97|4787.57|4787.97|4787.57|4787.22|4786.82|646
1641395790000|2022-01-05 15:16:30|4788.22|4787.82|4788.22|4787.82|4788.97|4788.57|4788.22|4787.82|335
1641395800000|2022-01-05 15:16:40|4788.47|4788.07|4788.72|4788.32|4788.72|4788.32|4788.22|4787.82|248
1641395810000|2022-01-05 15:16:50|4788.97|4788.57|4788.47|4788.07|4789.22|4788.82|4788.47|4788.07|467
1641395820000|2022-01-05 15:17:00|4788.22|4787.82|4789.22|4788.82|4789.22|4788.82|4787.97|4787.57|448
1641395830000|2022-01-05 15:17:10|4789.47|4789.07|4788.47|4788.07|4789.47|4789.07|4788.47|4788.07|343
1641395840000|2022-01-05 15:17:20|4788.72|4788.32|4789.47|4789.07|4789.72|4789.32|4788.72|4788.32|393
1641395850000|2022-01-05 15:17:30|4789.72|4789.32|4789.97|4789.57|4789.97|4789.57|4789.72|4789.32|467
1641395860000|2022-01-05 15:17:40|4789.22|4788.82|4788.72|4788.32|4789.22|4788.82|4788.47|4788.07|565
1641395870000|2022-01-05 15:17:50|4788.47|4788.07|4788.47|4788.07|4788.97|4788.57|4788.47|4788.07|250
1641395880000|2022-01-05 15:18:00|4788.72|4788.32|4789.22|4788.82|4789.47|4789.07|4788.22|4787.82|437
1641395890000|2022-01-05 15:18:10|4789.47|4789.07|4789.34|4788.94|4789.72|4789.32|4789.22|4788.82|277
1641395900000|2022-01-05 15:18:20|4789.22|4788.82|4788.47|4788.07|4789.22|4788.82|4788.22|4787.82|416
1641395910000|2022-01-05 15:18:30|4788.22|4787.82|4787.97|4787.57|4788.47|4788.07|4787.97|4787.57|244
1641395920000|2022-01-05 15:18:40|4787.72|4787.32|4788.47|4788.07|4788.97|4788.57|4787.72|4787.32|301
1641395930000|2022-01-05 15:18:50|4788.22|4787.82|4787.47|4787.07|4788.22|4787.82|4787.22|4786.82|356
1641395940000|2022-01-05 15:19:00|4787.22|4786.82|4787.72|4787.32|4788.22|4787.82|4787.22|4786.82|343
1641395950000|2022-01-05 15:19:10|4787.47|4787.07|4787.97|4787.57|4788.22|4787.82|4787.22|4786.82|412
1641395960000|2022-01-05 15:19:20|4788.22|4787.82|4788.47|4788.07|4788.97|4788.57|4787.97|4787.57|378
1641395970000|2022-01-05 15:19:30|4788.22|4787.82|4788.47|4788.07|4788.97|4788.57|4788.22|4787.82|251
1641395980000|2022-01-05 15:19:40|4788.22|4787.82|4788.22|4787.82|4788.47|4788.07|4788.22|4787.82|230
1641395990000|2022-01-05 15:19:50|4787.97|4787.57|4788.22|4787.82|4788.47|4788.07|4787.97|4787.57|239
1641396000000|2022-01-05 15:20:00|4788.34|4787.94|4788.59|4788.19|4788.97|4788.57|4788.22|4787.82|319
1641396010000|2022-01-05 15:20:10|4788.72|4788.32|4788.97|4788.57|4788.97|4788.57|4788.47|4788.07|429
1641396020000|2022-01-05 15:20:20|4789.22|4788.82|4789.22|4788.82|4789.22|4788.82|4788.97|4788.57|194
1641396030000|2022-01-05 15:20:30|4789.47|4789.07|4789.97|4789.57|4790.22|4789.82|4789.47|4789.07|555
1641396040000|2022-01-05 15:20:40|4789.72|4789.32|4789.47|4789.07|4790.22|4789.82|4789.47|4789.07|244
1641396050000|2022-01-05 15:20:50|4789.22|4788.82|4789.84|4789.44|4789.97|4789.57|4788.97|4788.57|512
1641396060000|2022-01-05 15:21:00|4789.97|4789.57|4791.22|4790.82|4791.22|4790.82|4789.34|4788.94|619
1641396070000|2022-01-05 15:21:10|4791.47|4791.07|4791.47|4791.07|4791.97|4791.57|4791.47|4791.07|964
1641396080000|2022-01-05 15:21:20|4791.22|4790.82|4792.22|4791.82|4792.72|4792.32|4791.22|4790.82|933
1641396090000|2022-01-05 15:21:30|4791.97|4791.57|4791.22|4790.82|4792.22|4791.82|4790.97|4790.57|789
1641396100000|2022-01-05 15:21:40|4791.47|4791.07|4791.22|4790.82|4791.72|4791.32|4791.22|4790.82|295
1641396110000|2022-01-05 15:21:50|4791.47|4791.07|4792.97|4792.57|4792.97|4792.57|4791.47|4791.07|662
1641396120000|2022-01-05 15:22:00|4792.72|4792.32|4792.97|4792.57|4793.22|4792.82|4792.47|4792.07|914
1641396130000|2022-01-05 15:22:10|4792.72|4792.32|4792.22|4791.82|4792.97|4792.57|4791.97|4791.57|447
1641396140000|2022-01-05 15:22:20|4792.47|4792.07|4791.97|4791.57|4792.47|4792.07|4791.47|4791.07|452
1641396150000|2022-01-05 15:22:30|4791.84|4791.44|4791.97|4791.57|4792.22|4791.82|4791.72|4791.32|334
1641396160000|2022-01-05 15:22:40|4792.09|4791.69|4791.97|4791.57|4792.47|4792.07|4791.97|4791.57|402
1641396170000|2022-01-05 15:22:50|4792.09|4791.69|4792.22|4791.82|4792.47|4792.07|4791.97|4791.57|234
1641396180000|2022-01-05 15:23:00|4792.47|4792.07|4792.22|4791.82|4792.47|4792.07|4791.97|4791.57|465
1641396190000|2022-01-05 15:23:10|4791.97|4791.57|4792.97|4792.57|4793.22|4792.82|4791.97|4791.57|487
1641396200000|2022-01-05 15:23:20|4793.22|4792.82|4792.72|4792.32|4793.22|4792.82|4792.72|4792.32|284
1641396210000|2022-01-05 15:23:30|4792.47|4792.07|4790.22|4789.82|4792.47|4792.07|4789.97|4789.57|3400
1641396220000|2022-01-05 15:23:40|4790.47|4790.07|4790.72|4790.32|4790.72|4790.32|4790.22|4789.82|288
1641396230000|2022-01-05 15:23:50|4790.97|4790.57|4791.22|4790.82|4791.47|4791.07|4790.72|4790.32|486
1641396240000|2022-01-05 15:24:00|4790.97|4790.57|4790.72|4790.32|4790.97|4790.57|4790.47|4790.07|333
1641396250000|2022-01-05 15:24:10|4790.47|4790.07|4790.72|4790.32|4790.97|4790.57|4790.47|4790.07|174
1641396260000|2022-01-05 15:24:20|4790.97|4790.57|4791.47|4791.07|4791.47|4791.07|4790.97|4790.57|406
1641396270000|2022-01-05 15:24:30|4791.34|4790.94|4791.72|4791.32|4791.72|4791.32|4791.34|4790.94|195
1641396280000|2022-01-05 15:24:40|4791.97|4791.57|4791.72|4791.32|4791.97|4791.57|4791.47|4791.07|214
1641396290000|2022-01-05 15:24:50|4791.97|4791.57|4792.22|4791.82|4792.47|4792.07|4791.97|4791.57|303
1641396300000|2022-01-05 15:25:00|4792.47|4792.07|4792.47|4792.07|4792.47|4792.07|4792.22|4791.82|314
1641396310000|2022-01-05 15:25:10|4792.72|4792.32|4795.22|4794.82|4795.47|4795.07|4792.72|4792.32|1844
1641396320000|2022-01-05 15:25:20|4795.47|4795.07|4795.97|4795.57|4796.72|4796.32|4795.47|4795.07|2136
1641396330000|2022-01-05 15:25:30|4795.72|4795.32|4795.97|4795.57|4796.72|4796.32|4795.72|4795.32|1217
1641396340000|2022-01-05 15:25:40|4796.09|4795.69|4796.72|4796.32|4796.97|4796.57|4795.72|4795.32|1135
1641396350000|2022-01-05 15:25:50|4796.59|4796.19|4796.47|4796.07|4796.72|4796.32|4796.22|4795.82|447
1641396360000|2022-01-05 15:26:00|4796.97|4796.57|4797.22|4796.82|4797.47|4797.07|4796.72|4796.32|1231
1641396370000|2022-01-05 15:26:10|4797.47|4797.07|4796.22|4795.82|4797.47|4797.07|4796.22|4795.82|877
1641396380000|2022-01-05 15:26:20|4796.47|4796.07|4796.47|4796.07|4796.72|4796.32|4796.47|4796.07|975
1641396390000|2022-01-05 15:26:30|4796.22|4795.82|4796.09|4795.69|4796.72|4796.32|4795.84|4795.44|889
1641396400000|2022-01-05 15:26:40|4796.22|4795.82|4795.22|4794.82|4796.22|4795.82|4795.22|4794.82|633
1641396410000|2022-01-05 15:26:50|4795.47|4795.07|4795.22|4794.82|4795.97|4795.57|4794.97|4794.57|466
1641396420000|2022-01-05 15:27:00|4795.47|4795.07|4795.72|4795.32|4795.72|4795.32|4795.47|4795.07|437
1641396430000|2022-01-05 15:27:10|4795.97|4795.57|4795.97|4795.57|4796.22|4795.82|4795.72|4795.32|944
1641396440000|2022-01-05 15:27:20|4796.22|4795.82|4796.22|4795.82|4796.22|4795.82|4795.97|4795.57|201
1641396450000|2022-01-05 15:27:30|4795.22|4794.82|4795.72|4795.32|4795.72|4795.32|4794.72|4794.32|1247
1641396460000|2022-01-05 15:27:40|4795.47|4795.07|4794.97|4794.57|4795.47|4795.07|4794.97|4794.57|618
1641396470000|2022-01-05 15:27:50|4795.22|4794.82|4795.47|4795.07|4795.47|4795.07|4794.97|4794.57|313
1641396480000|2022-01-05 15:28:00|4795.22|4794.82|4794.97|4794.57|4795.22|4794.82|4794.72|4794.32|427
1641396490000|2022-01-05 15:28:10|4794.72|4794.32|4795.22|4794.82|4795.47|4795.07|4794.72|4794.32|864
1641396500000|2022-01-05 15:28:20|4794.97|4794.57|4795.47|4795.07|4795.97|4795.57|4794.97|4794.57|856
1641396510000|2022-01-05 15:28:30|4795.72|4795.32|4795.97|4795.57|4795.97|4795.57|4795.72|4795.32|272
1641396520000|2022-01-05 15:28:40|4795.47|4795.07|4794.97|4794.57|4795.72|4795.32|4794.72|4794.32|530
1641396530000|2022-01-05 15:28:50|4794.72|4794.32|4794.47|4794.07|4794.72|4794.32|4794.22|4793.82|522
1641396540000|2022-01-05 15:29:00|4794.22|4793.82|4794.47|4794.07|4794.72|4794.32|4794.22|4793.82|524
1641396550000|2022-01-05 15:29:10|4794.22|4793.82|4795.22|4794.82|4795.22|4794.82|4794.22|4793.82|522
1641396560000|2022-01-05 15:29:20|4794.97|4794.57|4795.22|4794.82|4795.47|4795.07|4794.72|4794.32|391
1641396570000|2022-01-05 15:29:30|4795.47|4795.07|4795.47|4795.07|4795.72|4795.32|4795.22|4794.82|317
1641396580000|2022-01-05 15:29:40|4795.72|4795.32|4795.47|4795.07|4795.97|4795.57|4794.97|4794.57|732
1641396590000|2022-01-05 15:29:50|4795.22|4794.82|4795.22|4794.82|4795.47|4795.07|4794.97|4794.57|488
1641396600000|2022-01-05 15:30:00|4794.72|4794.32|4794.47|4794.07|4794.97|4794.57|4794.22|4793.82|1151
1641396610000|2022-01-05 15:30:10|4793.97|4793.57|4793.22|4792.82|4793.97|4793.57|4792.97|4792.57|590
1641396620000|2022-01-05 15:30:20|4792.97|4792.57|4791.97|4791.57|4793.22|4792.82|4791.97|4791.57|977
1641396630000|2022-01-05 15:30:30|4792.22|4791.82|4793.09|4792.69|4793.22|4792.82|4792.22|4791.82|1055
1641396640000|2022-01-05 15:30:40|4792.97|4792.57|4793.22|4792.82|4793.47|4793.07|4792.97|4792.57|405
1641396650000|2022-01-05 15:30:50|4792.97|4792.57|4792.72|4792.32|4792.97|4792.57|4792.72|4792.32|635
1641396660000|2022-01-05 15:31:00|4791.97|4791.57|4791.97|4791.57|4791.97|4791.57|4791.47|4791.07|947
1641396670000|2022-01-05 15:31:10|4792.22|4791.82|4792.47|4792.07|4792.72|4792.32|4791.97|4791.57|707
1641396680000|2022-01-05 15:31:20|4792.34|4791.94|4792.47|4792.07|4792.72|4792.32|4791.97|4791.57|350
1641396690000|2022-01-05 15:31:30|4792.72|4792.32|4792.47|4792.07|4792.72|4792.32|4792.22|4791.82|344
1641396700000|2022-01-05 15:31:40|4792.72|4792.32|4791.97|4791.57|4792.72|4792.32|4791.97|4791.57|375
1641396710000|2022-01-05 15:31:50|4791.72|4791.32|4791.47|4791.07|4792.22|4791.82|4791.22|4790.82|618
1641396720000|2022-01-05 15:32:00|4791.22|4790.82|4791.22|4790.82|4791.47|4791.07|4790.72|4790.32|756
1641396730000|2022-01-05 15:32:10|4790.97|4790.57|4791.97|4791.57|4792.22|4791.82|4790.97|4790.57|608
1641396740000|2022-01-05 15:32:20|4791.84|4791.44|4791.72|4791.32|4792.22|4791.82|4791.72|4791.32|361
1641396750000|2022-01-05 15:32:30|4791.97|4791.57|4792.22|4791.82|4792.22|4791.82|4791.72|4791.32|194
1641396760000|2022-01-05 15:32:40|4791.97|4791.57|4790.72|4790.32|4792.22|4791.82|4790.72|4790.32|367
1641396770000|2022-01-05 15:32:50|4790.84|4790.44|4791.22|4790.82|4791.22|4790.82|4790.72|4790.32|443
1641396780000|2022-01-05 15:33:00|4790.97|4790.57|4791.22|4790.82|4791.47|4791.07|4790.47|4790.07|501
1641396790000|2022-01-05 15:33:10|4791.47|4791.07|4789.72|4789.32|4791.47|4791.07|4789.72|4789.32|672
1641396800000|2022-01-05 15:33:20|4789.47|4789.07|4788.47|4788.07|4789.72|4789.32|4788.47|4788.07|1102
1641396810000|2022-01-05 15:33:30|4788.72|4788.32|4789.72|4789.32|4789.72|4789.32|4788.72|4788.32|611
1641396820000|2022-01-05 15:33:40|4789.97|4789.57|4789.97|4789.57|4789.97|4789.57|4789.59|4789.19|627
1641396830000|2022-01-05 15:33:50|4789.72|4789.32|4789.97|4789.57|4789.97|4789.57|4789.47|4789.07|383
1641396840000|2022-01-05 15:34:00|4789.72|4789.32|4789.22|4788.82|4789.97|4789.57|4788.97|4788.57|564
1641396850000|2022-01-05 15:34:10|4789.47|4789.07|4788.72|4788.32|4789.47|4789.07|4788.72|4788.32|380
1641396860000|2022-01-05 15:34:20|4788.59|4788.19|4788.72|4788.32|4788.72|4788.32|4788.47|4788.07|862
1641396870000|2022-01-05 15:34:30|4788.97|4788.57|4788.97|4788.57|4788.97|4788.57|4788.72|4788.32|422
1641396880000|2022-01-05 15:34:40|4789.22|4788.82|4788.97|4788.57|4789.22|4788.82|4788.72|4788.32|480
1641396890000|2022-01-05 15:34:50|4788.72|4788.32|4789.22|4788.82|4789.47|4789.07|4788.72|4788.32|403
1641396900000|2022-01-05 15:35:00|4789.47|4789.07|4789.47|4789.07|4790.22|4789.82|4789.34|4788.94|621
1641396910000|2022-01-05 15:35:10|4789.22|4788.82|4789.72|4789.32|4789.97|4789.57|4788.97|4788.57|522
1641396920000|2022-01-05 15:35:20|4789.97|4789.57|4789.97|4789.57|4790.72|4790.32|4789.97|4789.57|705
1641396930000|2022-01-05 15:35:30|4790.22|4789.82|4790.72|4790.32|4791.22|4790.82|4790.22|4789.82|660
1641396940000|2022-01-05 15:35:40|4790.97|4790.57|4790.47|4790.07|4790.97|4790.57|4790.22|4789.82|277
1641396950000|2022-01-05 15:35:50|4790.72|4790.32|4791.47|4791.07|4791.72|4791.32|4790.47|4790.07|422
1641396960000|2022-01-05 15:36:00|4791.22|4790.82|4790.47|4790.07|4791.22|4790.82|4790.47|4790.07|422
1641396970000|2022-01-05 15:36:10|4790.22|4789.82|4789.97|4789.57|4790.47|4790.07|4789.72|4789.32|646
1641396980000|2022-01-05 15:36:20|4789.72|4789.32|4789.72|4789.32|4789.97|4789.57|4789.47|4789.07|387
1641396990000|2022-01-05 15:36:30|4789.97|4789.57|4790.22|4789.82|4790.22|4789.82|4789.97|4789.57|321
1641397000000|2022-01-05 15:36:40|4790.47|4790.07|4790.72|4790.32|4790.97|4790.57|4790.47|4790.07|256
1641397010000|2022-01-05 15:36:50|4790.47|4790.07|4790.72|4790.32|4790.72|4790.32|4790.22|4789.82|303
1641397020000|2022-01-05 15:37:00|4790.47|4790.07|4789.72|4789.32|4790.47|4790.07|4789.72|4789.32|387
1641397030000|2022-01-05 15:37:10|4789.47|4789.07|4790.34|4789.94|4790.47|4790.07|4789.47|4789.07|350
1641397040000|2022-01-05 15:37:20|4790.47|4790.07|4789.97|4789.57|4790.47|4790.07|4789.72|4789.32|297
1641397050000|2022-01-05 15:37:30|4790.22|4789.82|4789.72|4789.32|4790.22|4789.82|4789.59|4789.19|321
1641397060000|2022-01-05 15:37:40|4789.97|4789.57|4790.97|4790.57|4791.22|4790.82|4789.97|4789.57|471
1641397070000|2022-01-05 15:37:50|4791.22|4790.82|4790.97|4790.57|4791.22|4790.82|4790.97|4790.57|221
1641397080000|2022-01-05 15:38:00|4790.72|4790.32|4790.47|4790.07|4790.72|4790.32|4790.22|4789.82|226
1641397090000|2022-01-05 15:38:10|4790.22|4789.82|4789.97|4789.57|4790.22|4789.82|4789.97|4789.57|248
1641397100000|2022-01-05 15:38:20|4789.72|4789.32|4788.72|4788.32|4789.72|4789.32|4788.47|4788.07|587
1641397110000|2022-01-05 15:38:30|4788.59|4788.19|4788.22|4787.82|4788.59|4788.19|4788.22|4787.82|540
1641397120000|2022-01-05 15:38:40|4788.47|4788.07|4788.47|4788.07|4789.22|4788.82|4788.47|4788.07|356
1641397130000|2022-01-05 15:38:50|4788.22|4787.82|4788.47|4788.07|4788.97|4788.57|4788.22|4787.82|546
1641397140000|2022-01-05 15:39:00|4788.72|4788.32|4788.47|4788.07|4788.72|4788.32|4788.09|4787.69|973
1641397150000|2022-01-05 15:39:10|4788.72|4788.32|4787.97|4787.57|4788.72|4788.32|4787.97|4787.57|275
1641397160000|2022-01-05 15:39:20|4788.22|4787.82|4788.22|4787.82|4788.47|4788.07|4787.97|4787.57|512
1641397170000|2022-01-05 15:39:30|4788.47|4788.07|4788.97|4788.57|4789.22|4788.82|4787.97|4787.57|682
1641397180000|2022-01-05 15:39:40|4789.22|4788.82|4789.47|4789.07|4789.47|4789.07|4789.22|4788.82|285
1641397190000|2022-01-05 15:39:50|4789.22|4788.82|4789.47|4789.07|4789.47|4789.07|4788.72|4788.32|325
1641397200000|2022-01-05 15:40:00|4789.72|4789.32|4789.47|4789.07|4789.72|4789.32|4789.22|4788.82|389
1641397210000|2022-01-05 15:40:10|4789.72|4789.32|4789.72|4789.32|4789.72|4789.32|4789.22|4788.82|188
1641397220000|2022-01-05 15:40:20|4789.47|4789.07|4789.22|4788.82|4789.72|4789.32|4788.97|4788.57|332
1641397230000|2022-01-05 15:40:30|4789.47|4789.07|4789.22|4788.82|4789.47|4789.07|4788.97|4788.57|226
1641397240000|2022-01-05 15:40:40|4788.97|4788.57|4789.97|4789.57|4789.97|4789.57|4788.97|4788.57|230
1641397250000|2022-01-05 15:40:50|4789.72|4789.32|4789.22|4788.82|4789.72|4789.32|4788.97|4788.57|345
1641397260000|2022-01-05 15:41:00|4788.97|4788.57|4788.97|4788.57|4789.22|4788.82|4788.97|4788.57|242
1641397270000|2022-01-05 15:41:10|4789.22|4788.82|4789.22|4788.82|4789.22|4788.82|4788.97|4788.57|254
1641397280000|2022-01-05 15:41:20|4788.97|4788.57|4789.22|4788.82|4789.22|4788.82|4788.97|4788.57|220
1641397290000|2022-01-05 15:41:30|4788.97|4788.57|4789.72|4789.32|4789.72|4789.32|4788.97|4788.57|321
1641397300000|2022-01-05 15:41:40|4789.84|4789.44|4789.72|4789.32|4789.97|4789.57|4789.72|4789.32|391
1641397310000|2022-01-05 15:41:50|4789.47|4789.07|4789.72|4789.32|4789.72|4789.32|4789.47|4789.07|321
1641397320000|2022-01-05 15:42:00|4789.59|4789.19|4789.97|4789.57|4790.72|4790.32|4789.47|4789.07|599
1641397330000|2022-01-05 15:42:10|4790.22|4789.82|4790.22|4789.82|4790.22|4789.82|4789.97|4789.57|335
1641397340000|2022-01-05 15:42:20|4789.97|4789.57|4789.59|4789.19|4790.22|4789.82|4789.47|4789.07|322
1641397350000|2022-01-05 15:42:30|4789.47|4789.07|4789.47|4789.07|4789.72|4789.32|4789.22|4788.82|361
1641397360000|2022-01-05 15:42:40|4789.72|4789.32|4789.22|4788.82|4789.72|4789.32|4789.22|4788.82|331
1641397370000|2022-01-05 15:42:50|4789.47|4789.07|4789.97|4789.57|4789.97|4789.57|4789.47|4789.07|199
1641397380000|2022-01-05 15:43:00|4790.22|4789.82|4789.22|4788.82|4790.22|4789.82|4789.22|4788.82|266
1641397390000|2022-01-05 15:43:10|4788.97|4788.57|4789.22|4788.82|4789.47|4789.07|4788.97|4788.57|354
1641397400000|2022-01-05 15:43:20|4789.09|4788.69|4788.97|4788.57|4789.22|4788.82|4788.47|4788.07|294
1641397410000|2022-01-05 15:43:30|4789.22|4788.82|4789.22|4788.82|4789.22|4788.82|4789.22|4788.82|191
1641397420000|2022-01-05 15:43:40|4788.97|4788.57|4790.47|4790.07|4790.72|4790.32|4788.97|4788.57|356
1641397430000|2022-01-05 15:43:50|4790.22|4789.82|4790.22|4789.82|4790.22|4789.82|4790.22|4789.82|356
1641397440000|2022-01-05 15:44:00|4789.97|4789.57|4790.22|4789.82|4790.72|4790.32|4789.97|4789.57|214
1641397450000|2022-01-05 15:44:10|4790.47|4790.07|4789.72|4789.32|4790.47|4790.07|4789.72|4789.32|233
1641397460000|2022-01-05 15:44:20|4789.97|4789.57|4790.47|4790.07|4790.72|4790.32|4789.97|4789.57|209
1641397470000|2022-01-05 15:44:30|4790.22|4789.82|4790.22|4789.82|4790.47|4790.07|4790.22|4789.82|232
1641397480000|2022-01-05 15:44:40|4790.72|4790.32|4791.22|4790.82|4791.47|4791.07|4790.72|4790.32|579
1641397490000|2022-01-05 15:44:50|4790.97|4790.57|4790.47|4790.07|4790.97|4790.57|4790.22|4789.82|289
1641397500000|2022-01-05 15:45:00|4790.72|4790.32|4789.97|4789.57|4790.72|4790.32|4789.97|4789.57|343
1641397510000|2022-01-05 15:45:10|4790.22|4789.82|4790.47|4790.07|4790.72|4790.32|4790.22|4789.82|263
1641397520000|2022-01-05 15:45:20|4790.22|4789.82|4789.97|4789.57|4790.72|4790.32|4789.97|4789.57|849
1641397530000|2022-01-05 15:45:30|4790.22|4789.82|4790.97|4790.57|4790.97|4790.57|4790.22|4789.82|269
1641397540000|2022-01-05 15:45:40|4791.22|4790.82|4790.97|4790.57|4791.47|4791.07|4790.97|4790.57|266
1641397550000|2022-01-05 15:45:50|4790.72|4790.32|4790.22|4789.82|4790.97|4790.57|4790.22|4789.82|250
1641397560000|2022-01-05 15:46:00|4790.47|4790.07|4790.47|4790.07|4790.47|4790.07|4789.72|4789.32|484
1641397570000|2022-01-05 15:46:10|4790.22|4789.82|4790.47|4790.07|4790.72|4790.32|4789.97|4789.57|325
1641397580000|2022-01-05 15:46:20|4790.22|4789.82|4790.47|4790.07|4790.72|4790.32|4790.22|4789.82|210
1641397590000|2022-01-05 15:46:30|4790.22|4789.82|4789.72|4789.32|4790.47|4790.07|4789.72|4789.32|308
1641397600000|2022-01-05 15:46:40|4789.47|4789.07|4788.97|4788.57|4789.47|4789.07|4788.72|4788.32|423
1641397610000|2022-01-05 15:46:50|4788.72|4788.32|4788.97|4788.57|4789.22|4788.82|4788.47|4788.07|327
1641397620000|2022-01-05 15:47:00|4788.72|4788.32|4788.22|4787.82|4788.97|4788.57|4787.97|4787.57|473
1641397630000|2022-01-05 15:47:10|4787.97|4787.57|4788.47|4788.07|4788.72|4788.32|4787.97|4787.57|360
1641397640000|2022-01-05 15:47:20|4788.72|4788.32|4787.72|4787.32|4788.72|4788.32|4787.47|4787.07|448
1641397650000|2022-01-05 15:47:30|4787.97|4787.57|4787.72|4787.32|4787.97|4787.57|4787.72|4787.32|290
1641397660000|2022-01-05 15:47:40|4787.97|4787.57|4787.97|4787.57|4787.97|4787.57|4787.72|4787.32|411
1641397670000|2022-01-05 15:47:50|4788.22|4787.82|4788.97|4788.57|4788.97|4788.57|4788.22|4787.82|422
1641397680000|2022-01-05 15:48:00|4788.72|4788.32|4788.22|4787.82|4788.97|4788.57|4787.97|4787.57|274
1641397690000|2022-01-05 15:48:10|4787.97|4787.57|4788.47|4788.07|4788.47|4788.07|4787.97|4787.57|265
1641397700000|2022-01-05 15:48:20|4788.22|4787.82|4788.72|4788.32|4788.72|4788.32|4788.22|4787.82|139
1641397710000|2022-01-05 15:48:30|4788.97|4788.57|4789.22|4788.82|4789.22|4788.82|4788.47|4788.07|264
1641397720000|2022-01-05 15:48:40|4789.47|4789.07|4789.34|4788.94|4789.47|4789.07|4788.97|4788.57|390
1641397730000|2022-01-05 15:48:50|4789.47|4789.07|4789.47|4789.07|4789.97|4789.57|4789.47|4789.07|291
1641397740000|2022-01-05 15:49:00|4789.22|4788.82|4790.22|4789.82|4790.22|4789.82|4789.22|4788.82|319
1641397750000|2022-01-05 15:49:10|4789.72|4789.32|4789.72|4789.32|4789.97|4789.57|4789.72|4789.32|168
1641397760000|2022-01-05 15:49:20|4789.97|4789.57|4789.97|4789.57|4790.22|4789.82|4789.72|4789.32|191
1641397770000|2022-01-05 15:49:30|4789.72|4789.32|4789.97|4789.57|4790.22|4789.82|4789.72|4789.32|248
1641397780000|2022-01-05 15:49:40|4789.72|4789.32|4789.97|4789.57|4790.22|4789.82|4789.72|4789.32|229
1641397790000|2022-01-05 15:49:50|4789.72|4789.32|4789.97|4789.57|4790.22|4789.82|4789.72|4789.32|163
1641397800000|2022-01-05 15:50:00|4789.72|4789.32|4788.72|4788.32|4789.97|4789.57|4788.72|4788.32|479
1641397810000|2022-01-05 15:50:10|4788.97|4788.57|4788.22|4787.82|4788.97|4788.57|4788.22|4787.82|306
1641397820000|2022-01-05 15:50:20|4787.97|4787.57|4788.22|4787.82|4788.22|4787.82|4787.72|4787.32|303
1641397830000|2022-01-05 15:50:30|4787.97|4787.57|4787.97|4787.57|4787.97|4787.57|4787.22|4786.82|442
1641397840000|2022-01-05 15:50:40|4787.72|4787.32|4787.97|4787.57|4788.22|4787.82|4787.72|4787.32|211
1641397850000|2022-01-05 15:50:50|4788.22|4787.82|4788.97|4788.57|4788.97|4788.57|4788.22|4787.82|276
1641397860000|2022-01-05 15:51:00|4788.72|4788.32|4787.97|4787.57|4788.72|4788.32|4787.97|4787.57|254
1641397870000|2022-01-05 15:51:10|4787.72|4787.32|4787.97|4787.57|4788.22|4787.82|4787.72|4787.32|333
1641397880000|2022-01-05 15:51:20|4787.72|4787.32|4788.22|4787.82|4788.22|4787.82|4787.72|4787.32|144
1641397890000|2022-01-05 15:51:30|4787.97|4787.57|4788.22|4787.82|4788.22|4787.82|4787.72|4787.32|154
1641397900000|2022-01-05 15:51:40|4787.97|4787.57|4788.22|4787.82|4788.47|4788.07|4787.97|4787.57|196
1641397910000|2022-01-05 15:51:50|4787.97|4787.57|4788.22|4787.82|4788.47|4788.07|4787.97|4787.57|107
1641397920000|2022-01-05 15:52:00|4787.97|4787.57|4788.72|4788.32|4788.97|4788.57|4787.72|4787.32|442
1641397930000|2022-01-05 15:52:10|4788.47|4788.07|4788.72|4788.32|4788.97|4788.57|4788.47|4788.07|148
1641397940000|2022-01-05 15:52:20|4788.47|4788.07|4788.97|4788.57|4788.97|4788.57|4788.47|4788.07|195
1641397950000|2022-01-05 15:52:30|4788.84|4788.44|4788.47|4788.07|4788.97|4788.57|4788.22|4787.82|165
1641397960000|2022-01-05 15:52:40|4788.22|4787.82|4788.72|4788.32|4788.72|4788.32|4788.22|4787.82|101
1641397970000|2022-01-05 15:52:50|4788.47|4788.07|4788.97|4788.57|4789.22|4788.82|4788.47|4788.07|232
1641397980000|2022-01-05 15:53:00|4789.22|4788.82|4789.22|4788.82|4789.47|4789.07|4788.97|4788.57|185
1641397990000|2022-01-05 15:53:10|4788.97|4788.57|4789.22|4788.82|4789.47|4789.07|4788.97|4788.57|260
1641398000000|2022-01-05 15:53:20|4788.97|4788.57|4788.97|4788.57|4788.97|4788.57|4788.72|4788.32|209
1641398010000|2022-01-05 15:53:30|4789.47|4789.07|4789.22|4788.82|4789.47|4789.07|4789.22|4788.82|181
1641398020000|2022-01-05 15:53:40|4788.97|4788.57|4789.47|4789.07|4789.47|4789.07|4788.97|4788.57|222
1641398030000|2022-01-05 15:53:50|4789.22|4788.82|4788.97|4788.57|4789.47|4789.07|4788.72|4788.32|282
1641398040000|2022-01-05 15:54:00|4789.09|4788.69|4788.72|4788.32|4789.22|4788.82|4788.72|4788.32|211
1641398050000|2022-01-05 15:54:10|4788.84|4788.44|4788.47|4788.07|4788.84|4788.44|4788.22|4787.82|263
1641398060000|2022-01-05 15:54:20|4788.72|4788.32|4788.72|4788.32|4788.97|4788.57|4788.72|4788.32|128
1641398070000|2022-01-05 15:54:30|4788.97|4788.57|4789.72|4789.32|4789.97|4789.57|4788.97|4788.57|243
1641398080000|2022-01-05 15:54:40|4789.97|4789.57|4789.97|4789.57|4790.47|4790.07|4789.97|4789.57|526
1641398090000|2022-01-05 15:54:50|4789.72|4789.32|4789.97|4789.57|4790.22|4789.82|4789.72|4789.32|231
1641398100000|2022-01-05 15:55:00|4790.47|4790.07|4790.97|4790.57|4790.97|4790.57|4790.47|4790.07|581
1641398110000|2022-01-05 15:55:10|4790.72|4790.32|4790.47|4790.07|4790.72|4790.32|4789.72|4789.32|1049
1641398120000|2022-01-05 15:55:20|4790.72|4790.32|4789.97|4789.57|4790.72|4790.32|4789.72|4789.32|458
1641398130000|2022-01-05 15:55:30|4789.72|4789.32|4790.22|4789.82|4790.22|4789.82|4789.72|4789.32|254
1641398140000|2022-01-05 15:55:40|4790.47|4790.07|4789.47|4789.07|4790.47|4790.07|4789.47|4789.07|408
1641398150000|2022-01-05 15:55:50|4789.22|4788.82|4788.97|4788.57|4789.47|4789.07|4788.97|4788.57|406
1641398160000|2022-01-05 15:56:00|4789.22|4788.82|4788.72|4788.32|4789.47|4789.07|4788.72|4788.32|689
1641398170000|2022-01-05 15:56:10|4788.47|4788.07|4789.22|4788.82|4789.22|4788.82|4788.22|4787.82|372
1641398180000|2022-01-05 15:56:20|4789.47|4789.07|4788.97|4788.57|4789.47|4789.07|4788.97|4788.57|257
1641398190000|2022-01-05 15:56:30|4788.72|4788.32|4788.97|4788.57|4788.97|4788.57|4788.72|4788.32|270
1641398200000|2022-01-05 15:56:40|4789.22|4788.82|4789.22|4788.82|4789.47|4789.07|4789.22|4788.82|495
1641398210000|2022-01-05 15:56:50|4789.34|4788.94|4789.22|4788.82|4789.47|4789.07|4788.97|4788.57|265
1641398220000|2022-01-05 15:57:00|4789.47|4789.07|4790.22|4789.82|4790.22|4789.82|4789.47|4789.07|327
1641398230000|2022-01-05 15:57:10|4790.47|4790.07|4790.72|4790.32|4790.97|4790.57|4790.22|4789.82|300
1641398240000|2022-01-05 15:57:20|4790.47|4790.07|4790.47|4790.07|4790.72|4790.32|4790.22|4789.82|393
1641398250000|2022-01-05 15:57:30|4790.72|4790.32|4790.22|4789.82|4790.72|4790.32|4789.97|4789.57|379
1641398260000|2022-01-05 15:57:40|4789.97|4789.57|4790.47|4790.07|4790.47|4790.07|4789.97|4789.57|559
1641398270000|2022-01-05 15:57:50|4790.22|4789.82|4789.97|4789.57|4790.47|4790.07|4789.72|4789.32|268
1641398280000|2022-01-05 15:58:00|4789.72|4789.32|4789.47|4789.07|4789.97|4789.57|4789.47|4789.07|248
1641398290000|2022-01-05 15:58:10|4789.59|4789.19|4789.47|4789.07|4789.72|4789.32|4789.22|4788.82|249
1641398300000|2022-01-05 15:58:20|4789.72|4789.32|4789.97|4789.57|4789.97|4789.57|4789.59|4789.19|220
1641398310000|2022-01-05 15:58:30|4789.72|4789.32|4789.47|4789.07|4789.97|4789.57|4789.47|4789.07|159
1641398320000|2022-01-05 15:58:40|4789.72|4789.32|4789.97|4789.57|4789.97|4789.57|4789.47|4789.07|88
1641398330000|2022-01-05 15:58:50|||||||||148
1641398340000|2022-01-05 15:59:00|4789.72|4789.32|4789.72|4789.32|4789.97|4789.57|4789.72|4789.32|181
1641398350000|2022-01-05 15:59:10|4789.59|4789.19|4790.72|4790.32|4790.97|4790.57|4789.47|4789.07|336
1641398360000|2022-01-05 15:59:20|4790.97|4790.57|4790.72|4790.32|4791.22|4790.82|4790.72|4790.32|257
1641398370000|2022-01-05 15:59:30|4790.47|4790.07|4789.97|4789.57|4790.72|4790.32|4789.97|4789.57|278
1641398380000|2022-01-05 15:59:40|4790.22|4789.82|4790.22|4789.82|4790.22|4789.82|4789.97|4789.57|138
1641398390000|2022-01-05 15:59:50|4790.47|4790.07|4790.97|4790.57|4790.97|4790.57|4790.34|4789.94|246
1641398400000|2022-01-05 16:00:00|4790.72|4790.32|4790.72|4790.32|4790.97|4790.57|4790.72|4790.32|553
1641398410000|2022-01-05 16:00:10|4790.97|4790.57|4791.22|4790.82|4791.47|4791.07|4790.72|4790.32|270
1641398420000|2022-01-05 16:00:20|4790.97|4790.57|4791.47|4791.07|4791.72|4791.32|4790.97|4790.57|417
1641398430000|2022-01-05 16:00:30|4791.22|4790.82|4791.47|4791.07|4791.72|4791.32|4791.22|4790.82|231
1641398440000|2022-01-05 16:00:40|4791.22|4790.82|4791.47|4791.07|4791.47|4791.07|4791.22|4790.82|219
1641398450000|2022-01-05 16:00:50|4791.22|4790.82|4791.22|4790.82|4791.22|4790.82|4790.97|4790.57|201
1641398460000|2022-01-05 16:01:00|4790.97|4790.57|4791.47|4791.07|4791.47|4791.07|4790.97|4790.57|236
1641398470000|2022-01-05 16:01:10|4791.22|4790.82|4791.47|4791.07|4791.72|4791.32|4791.22|4790.82|262
1641398480000|2022-01-05 16:01:20|4791.72|4791.32|4791.47|4791.07|4791.72|4791.32|4791.22|4790.82|256
1641398490000|2022-01-05 16:01:30|4791.22|4790.82|4791.47|4791.07|4791.47|4791.07|4790.97|4790.57|272
1641398500000|2022-01-05 16:01:40|4791.22|4790.82|4790.97|4790.57|4791.47|4791.07|4790.72|4790.32|359
1641398510000|2022-01-05 16:01:50|4791.22|4790.82|4790.72|4790.32|4791.22|4790.82|4790.72|4790.32|210
1641398520000|2022-01-05 16:02:00|4790.47|4790.07|4790.47|4790.07|4790.97|4790.57|4790.22|4789.82|413
1641398530000|2022-01-05 16:02:10|4790.22|4789.82|4790.47|4790.07|4790.47|4790.07|4789.97|4789.57|232
1641398540000|2022-01-05 16:02:20|4790.22|4789.82|4789.97|4789.57|4790.22|4789.82|4789.72|4789.32|462
1641398550000|2022-01-05 16:02:30|4790.22|4789.82|4790.22|4789.82|4790.47|4790.07|4789.97|4789.57|380
1641398560000|2022-01-05 16:02:40|4790.47|4790.07|4790.47|4790.07|4790.72|4790.32|4790.47|4790.07|171
1641398570000|2022-01-05 16:02:50|4790.72|4790.32|4790.47|4790.07|4790.72|4790.32|4790.47|4790.07|52
1641398580000|2022-01-05 16:03:00|4790.22|4789.82|4789.97|4789.57|4790.22|4789.82|4789.97|4789.57|231
1641398590000|2022-01-05 16:03:10|4790.22|4789.82|4789.72|4789.32|4790.22|4789.82|4789.72|4789.32|168
1641398600000|2022-01-05 16:03:20|4789.97|4789.57|4789.22|4788.82|4789.97|4789.57|4788.97|4788.57|510
1641398610000|2022-01-05 16:03:30|4789.47|4789.07|4788.97|4788.57|4789.47|4789.07|4788.97|4788.57|349
1641398620000|2022-01-05 16:03:40|4788.72|4788.32|4788.72|4788.32|4788.84|4788.44|4788.72|4788.32|186
1641398630000|2022-01-05 16:03:50|4788.97|4788.57|4788.72|4788.32|4788.97|4788.57|4788.72|4788.32|200
1641398640000|2022-01-05 16:04:00|4788.97|4788.57|4788.72|4788.32|4788.97|4788.57|4788.47|4788.07|247
1641398650000|2022-01-05 16:04:10|4788.97|4788.57|4788.47|4788.07|4789.09|4788.69|4788.47|4788.07|141
1641398660000|2022-01-05 16:04:20|4788.22|4787.82|4788.22|4787.82|4788.47|4788.07|4787.97|4787.57|275
1641398670000|2022-01-05 16:04:30|4787.97|4787.57|4787.97|4787.57|4788.22|4787.82|4787.97|4787.57|277
1641398680000|2022-01-05 16:04:40|||||||||125
1641398690000|2022-01-05 16:04:50|4787.72|4787.32|4787.22|4786.82|4788.22|4787.82|4787.22|4786.82|610
1641398700000|2022-01-05 16:05:00|4787.47|4787.07|4787.47|4787.07|4787.72|4787.32|4787.22|4786.82|386
1641398710000|2022-01-05 16:05:10|4787.72|4787.32|4787.97|4787.57|4788.22|4787.82|4787.72|4787.32|356
1641398720000|2022-01-05 16:05:20|4788.22|4787.82|4788.22|4787.82|4788.72|4788.32|4787.97|4787.57|397
1641398730000|2022-01-05 16:05:30|4787.97|4787.57|4788.22|4787.82|4788.47|4788.07|4787.97|4787.57|224
1641398740000|2022-01-05 16:05:40|4788.47|4788.07|4787.72|4787.32|4788.47|4788.07|4787.72|4787.32|221
1641398750000|2022-01-05 16:05:50|4787.47|4787.07|4787.47|4787.07|4787.47|4787.07|4787.47|4787.07|251
1641398760000|2022-01-05 16:06:00|4787.22|4786.82|4787.47|4787.07|4787.47|4787.07|4787.22|4786.82|427
1641398770000|2022-01-05 16:06:10|4787.59|4787.19|4787.22|4786.82|4787.72|4787.32|4787.22|4786.82|311
1641398780000|2022-01-05 16:06:20|4786.97|4786.57|4786.22|4785.82|4786.97|4786.57|4785.97|4785.57|847
1641398790000|2022-01-05 16:06:30|4785.97|4785.57|4786.22|4785.82|4786.22|4785.82|4785.72|4785.32|484
1641398800000|2022-01-05 16:06:40|4786.47|4786.07|4786.22|4785.82|4786.47|4786.07|4785.97|4785.57|267
1641398810000|2022-01-05 16:06:50|4785.97|4785.57|4786.22|4785.82|4786.22|4785.82|4785.97|4785.57|225
1641398820000|2022-01-05 16:07:00|4785.97|4785.57|4785.97|4785.57|4786.22|4785.82|4785.97|4785.57|283
1641398830000|2022-01-05 16:07:10|4786.22|4785.82|4786.22|4785.82|4786.47|4786.07|4786.22|4785.82|248
1641398840000|2022-01-05 16:07:20|4785.97|4785.57|4786.47|4786.07|4786.47|4786.07|4785.97|4785.57|247
1641398850000|2022-01-05 16:07:30|4786.22|4785.82|4786.22|4785.82|4786.22|4785.82|4785.72|4785.32|356
1641398860000|2022-01-05 16:07:40|4786.47|4786.07|4786.47|4786.07|4786.47|4786.07|4785.97|4785.57|531
1641398870000|2022-01-05 16:07:50|4786.22|4785.82|4785.97|4785.57|4786.22|4785.82|4785.72|4785.32|559
1641398880000|2022-01-05 16:08:00|4785.72|4785.32|4785.97|4785.57|4786.22|4785.82|4785.72|4785.32|208
1641398890000|2022-01-05 16:08:10|4786.22|4785.82|4786.22|4785.82|4786.47|4786.07|4786.22|4785.82|417
1641398900000|2022-01-05 16:08:20|4786.47|4786.07|4785.72|4785.32|4786.47|4786.07|4785.47|4785.07|451
1641398910000|2022-01-05 16:08:30|4785.47|4785.07|4785.47|4785.07|4785.72|4785.32|4785.47|4785.07|229
1641398920000|2022-01-05 16:08:40|4785.72|4785.32|4785.47|4785.07|4785.97|4785.57|4785.47|4785.07|631
1641398930000|2022-01-05 16:08:50|4785.59|4785.19|4784.97|4784.57|4785.59|4785.19|4784.47|4784.07|1082
1641398940000|2022-01-05 16:09:00|4784.72|4784.32|4784.72|4784.32|4784.97|4784.57|4784.47|4784.07|710
1641398950000|2022-01-05 16:09:10|4784.97|4784.57|4784.97|4784.57|4784.97|4784.57|4784.72|4784.32|340
1641398960000|2022-01-05 16:09:20|4785.09|4784.69|4785.22|4784.82|4785.47|4785.07|4784.97|4784.57|371
1641398970000|2022-01-05 16:09:30|4784.97|4784.57|4785.47|4785.07|4785.47|4785.07|4784.97|4784.57|184
1641398980000|2022-01-05 16:09:40|4785.72|4785.32|4785.22|4784.82|4785.72|4785.32|4785.22|4784.82|392
1641398990000|2022-01-05 16:09:50|4785.34|4784.94|4785.22|4784.82|4785.34|4784.94|4784.97|4784.57|126
1641399000000|2022-01-05 16:10:00|4785.47|4785.07|4785.22|4784.82|4785.97|4785.57|4785.22|4784.82|773
1641399010000|2022-01-05 16:10:10|4784.97|4784.57|4784.47|4784.07|4785.22|4784.82|4784.47|4784.07|886
1641399020000|2022-01-05 16:10:20|4784.22|4783.82|4783.97|4783.57|4784.22|4783.82|4783.72|4783.32|1946
1641399030000|2022-01-05 16:10:30|4783.72|4783.32|4783.97|4783.57|4784.22|4783.82|4783.72|4783.32|511
1641399040000|2022-01-05 16:10:40|4784.22|4783.82|4784.22|4783.82|4784.22|4783.82|4783.97|4783.57|310
1641399050000|2022-01-05 16:10:50|4783.97|4783.57|4783.97|4783.57|4783.97|4783.57|4783.97|4783.57|540
1641399060000|2022-01-05 16:11:00|4784.22|4783.82|4783.72|4783.32|4784.47|4784.07|4783.47|4783.07|463
1641399070000|2022-01-05 16:11:10|4783.59|4783.19|4783.22|4782.82|4783.72|4783.32|4783.22|4782.82|266
1641399080000|2022-01-05 16:11:20|4783.47|4783.07|4783.22|4782.82|4783.72|4783.32|4783.22|4782.82|423
1641399090000|2022-01-05 16:11:30|4783.47|4783.07|4782.97|4782.57|4783.47|4783.07|4782.72|4782.32|735
1641399100000|2022-01-05 16:11:40|4782.84|4782.44|4782.72|4782.32|4782.84|4782.44|4782.47|4782.07|260
1641399110000|2022-01-05 16:11:50|4782.97|4782.57|4782.97|4782.57|4783.09|4782.69|4782.72|4782.32|278
1641399120000|2022-01-05 16:12:00|4783.22|4782.82|4783.97|4783.57|4784.47|4784.07|4783.22|4782.82|577
1641399130000|2022-01-05 16:12:10|4784.22|4783.82|4784.97|4784.57|4785.22|4784.82|4784.22|4783.82|1242
1641399140000|2022-01-05 16:12:20|4785.22|4784.82|4784.97|4784.57|4785.22|4784.82|4784.97|4784.57|679
1641399150000|2022-01-05 16:12:30|4785.22|4784.82|4785.09|4784.69|4785.47|4785.07|4784.97|4784.57|411
1641399160000|2022-01-05 16:12:40|4784.97|4784.57|4784.72|4784.32|4785.22|4784.82|4784.72|4784.32|358
1641399170000|2022-01-05 16:12:50|4784.47|4784.07|4784.72|4784.32|4784.72|4784.32|4784.47|4784.07|133
1641399180000|2022-01-05 16:13:00|4784.47|4784.07|4784.72|4784.32|4784.72|4784.32|4784.47|4784.07|317
1641399190000|2022-01-05 16:13:10|4784.47|4784.07|4785.22|4784.82|4785.22|4784.82|4784.47|4784.07|131
1641399200000|2022-01-05 16:13:20|4784.97|4784.57|4785.47|4785.07|4785.72|4785.32|4784.97|4784.57|360
1641399210000|2022-01-05 16:13:30|4785.22|4784.82|4785.22|4784.82|4785.47|4785.07|4785.22|4784.82|337
1641399220000|2022-01-05 16:13:40|4785.34|4784.94|4785.72|4785.32|4785.72|4785.32|4785.34|4784.94|144
1641399230000|2022-01-05 16:13:50|4785.47|4785.07|4785.97|4785.57|4786.22|4785.82|4785.47|4785.07|251
1641399240000|2022-01-05 16:14:00|4786.22|4785.82|4785.47|4785.07|4786.22|4785.82|4785.47|4785.07|413
1641399250000|2022-01-05 16:14:10|4785.72|4785.32|4785.72|4785.32|4785.97|4785.57|4785.72|4785.32|140
1641399260000|2022-01-05 16:14:20|4785.97|4785.57|4785.72|4785.32|4785.97|4785.57|4785.72|4785.32|164
1641399270000|2022-01-05 16:14:30|4785.47|4785.07|4785.97|4785.57|4785.97|4785.57|4785.47|4785.07|216
1641399280000|2022-01-05 16:14:40|4786.22|4785.82|4786.47|4786.07|4786.47|4786.07|4785.97|4785.57|684
1641399290000|2022-01-05 16:14:50|4786.72|4786.32|4786.97|4786.57|4786.97|4786.57|4786.72|4786.32|455
1641399300000|2022-01-05 16:15:00|4786.72|4786.32|4786.97|4786.57|4787.22|4786.82|4786.72|4786.32|486
1641399310000|2022-01-05 16:15:10|4786.72|4786.32|4786.97|4786.57|4786.97|4786.57|4786.72|4786.32|222
1641399320000|2022-01-05 16:15:20|4787.22|4786.82|4787.72|4787.32|4787.72|4787.32|4786.97|4786.57|583
1641399330000|2022-01-05 16:15:30|4787.47|4787.07|4787.72|4787.32|4787.72|4787.32|4787.47|4787.07|271
1641399340000|2022-01-05 16:15:40|4787.97|4787.57|4787.72|4787.32|4787.97|4787.57|4787.72|4787.32|362
1641399350000|2022-01-05 16:15:50|4787.97|4787.57|4787.72|4787.32|4787.97|4787.57|4787.47|4787.07|131
1641399360000|2022-01-05 16:16:00|4787.97|4787.57|4787.72|4787.32|4787.97|4787.57|4787.72|4787.32|199
1641399370000|2022-01-05 16:16:10|4787.84|4787.44|4788.22|4787.82|4788.22|4787.82|4787.72|4787.32|415
1641399380000|2022-01-05 16:16:20|4787.97|4787.57|4787.72|4787.32|4787.97|4787.57|4787.72|4787.32|362
1641399390000|2022-01-05 16:16:30|4787.47|4787.07|4787.22|4786.82|4787.47|4787.07|4787.22|4786.82|167
1641399400000|2022-01-05 16:16:40|4787.47|4787.07|4788.22|4787.82|4788.22|4787.82|4787.47|4787.07|281
1641399410000|2022-01-05 16:16:50|4787.97|4787.57|4787.72|4787.32|4787.97|4787.57|4787.72|4787.32|139
1641399420000|2022-01-05 16:17:00|4787.47|4787.07|4786.72|4786.32|4787.72|4787.32|4786.72|4786.32|281
1641399430000|2022-01-05 16:17:10|4786.84|4786.44|4786.97|4786.57|4787.22|4786.82|4786.72|4786.32|268
1641399440000|2022-01-05 16:17:20|4787.22|4786.82|4787.97|4787.57|4788.22|4787.82|4787.22|4786.82|286
1641399450000|2022-01-05 16:17:30|4787.72|4787.32|4788.47|4788.07|4788.47|4788.07|4787.72|4787.32|519
1641399460000|2022-01-05 16:17:40|4788.22|4787.82|4787.97|4787.57|4788.22|4787.82|4787.97|4787.57|320
1641399470000|2022-01-05 16:17:50|||||||||205
1641399480000|2022-01-05 16:18:00|4787.72|4787.32|4787.72|4787.32|4787.97|4787.57|4787.72|4787.32|715
1641399490000|2022-01-05 16:18:10|4787.47|4787.07|4787.72|4787.32|4787.72|4787.32|4787.47|4787.07|122
1641399500000|2022-01-05 16:18:20|4787.47|4787.07|4787.97|4787.57|4788.22|4787.82|4787.47|4787.07|448
1641399510000|2022-01-05 16:18:30|4787.72|4787.32|4787.97|4787.57|4787.97|4787.57|4787.72|4787.32|78
1641399520000|2022-01-05 16:18:40|4787.72|4787.32|4788.22|4787.82|4788.22|4787.82|4787.72|4787.32|272
1641399530000|2022-01-05 16:18:50|4788.47|4788.07|4788.47|4788.07|4788.47|4788.07|4788.47|4788.07|80
1641399540000|2022-01-05 16:19:00|4788.22|4787.82|4787.47|4787.07|4788.22|4787.82|4787.47|4787.07|283
1641399550000|2022-01-05 16:19:10|4787.22|4786.82|4787.47|4787.07|4787.47|4787.07|4787.22|4786.82|123
1641399560000|2022-01-05 16:19:20|4787.22|4786.82|4787.47|4787.07|4787.47|4787.07|4787.22|4786.82|65
1641399570000|2022-01-05 16:19:30|4787.72|4787.32|4787.22|4786.82|4787.72|4787.32|4786.97|4786.57|350
1641399580000|2022-01-05 16:19:40|4787.47|4787.07|4786.97|4786.57|4787.47|4787.07|4786.72|4786.32|222
1641399590000|2022-01-05 16:19:50|4786.72|4786.32|4787.22|4786.82|4787.22|4786.82|4786.72|4786.32|315
1641399600000|2022-01-05 16:20:00|4786.97|4786.57|4787.22|4786.82|4787.72|4787.32|4786.97|4786.57|532
1641399610000|2022-01-05 16:20:10|4787.47|4787.07|4787.47|4787.07|4787.72|4787.32|4787.22|4786.82|272
1641399620000|2022-01-05 16:20:20|4787.72|4787.32|4787.47|4787.07|4787.72|4787.32|4787.47|4787.07|107
1641399630000|2022-01-05 16:20:30|4787.72|4787.32|4787.72|4787.32|4787.97|4787.57|4787.47|4787.07|239
1641399640000|2022-01-05 16:20:40|4787.97|4787.57|4787.47|4787.07|4787.97|4787.57|4787.47|4787.07|173
1641399650000|2022-01-05 16:20:50|4787.22|4786.82|4787.47|4787.07|4787.47|4787.07|4787.22|4786.82|63
1641399660000|2022-01-05 16:21:00|4787.72|4787.32|4787.72|4787.32|4787.97|4787.57|4787.47|4787.07|168
1641399670000|2022-01-05 16:21:10|4787.97|4787.57|4787.97|4787.57|4788.22|4787.82|4787.97|4787.57|154
1641399680000|2022-01-05 16:21:20|4788.22|4787.82|4788.97|4788.57|4788.97|4788.57|4787.97|4787.57|436
1641399690000|2022-01-05 16:21:30|4788.72|4788.32|4788.72|4788.32|4789.22|4788.82|4788.72|4788.32|309
1641399700000|2022-01-05 16:21:40|4788.97|4788.57|4788.97|4788.57|4789.22|4788.82|4788.97|4788.57|295
1641399710000|2022-01-05 16:21:50|4789.22|4788.82|4788.97|4788.57|4789.22|4788.82|4788.72|4788.32|207
1641399720000|2022-01-05 16:22:00|4788.72|4788.32|4788.22|4787.82|4788.97|4788.57|4788.22|4787.82|175
1641399730000|2022-01-05 16:22:10|4788.47|4788.07|4788.47|4788.07|4788.47|4788.07|4787.97|4787.57|195
1641399740000|2022-01-05 16:22:20|4788.72|4788.32|4788.22|4787.82|4788.72|4788.32|4788.22|4787.82|266
1641399750000|2022-01-05 16:22:30|4787.97|4787.57|4787.97|4787.57|4788.22|4787.82|4787.97|4787.57|117
1641399760000|2022-01-05 16:22:40|4787.72|4787.32|4787.47|4787.07|4787.97|4787.57|4787.47|4787.07|206
1641399770000|2022-01-05 16:22:50|4787.22|4786.82|4787.47|4787.07|4787.47|4787.07|4787.22|4786.82|175
1641399780000|2022-01-05 16:23:00|4787.22|4786.82|4786.97|4786.57|4787.47|4787.07|4786.97|4786.57|214
1641399790000|2022-01-05 16:23:10|4786.72|4786.32|4786.47|4786.07|4786.72|4786.32|4786.47|4786.07|259
1641399800000|2022-01-05 16:23:20|4786.22|4785.82|4786.72|4786.32|4786.72|4786.32|4786.22|4785.82|200
1641399810000|2022-01-05 16:23:30|4786.47|4786.07|4786.97|4786.57|4786.97|4786.57|4786.47|4786.07|182
1641399820000|2022-01-05 16:23:40|4786.72|4786.32|4786.72|4786.32|4786.72|4786.32|4786.47|4786.07|297
1641399830000|2022-01-05 16:23:50|4786.47|4786.07|4787.22|4786.82|4787.22|4786.82|4786.47|4786.07|117
1641399840000|2022-01-05 16:24:00|4786.97|4786.57|4786.97|4786.57|4787.22|4786.82|4786.72|4786.32|234
1641399850000|2022-01-05 16:24:10|4787.09|4786.69|4787.22|4786.82|4787.47|4787.07|4786.97|4786.57|186
1641399860000|2022-01-05 16:24:20|4787.47|4787.07|4787.72|4787.32|4787.97|4787.57|4787.22|4786.82|165
1641399870000|2022-01-05 16:24:30|4787.47|4787.07|4786.97|4786.57|4787.72|4787.32|4786.97|4786.57|171
1641399880000|2022-01-05 16:24:40|4787.22|4786.82|4787.22|4786.82|4787.22|4786.82|4786.97|4786.57|158
1641399890000|2022-01-05 16:24:50|4786.97|4786.57|4787.47|4787.07|4787.47|4787.07|4786.97|4786.57|85
1641399900000|2022-01-05 16:25:00|4787.34|4786.94|4787.97|4787.57|4788.22|4787.82|4787.34|4786.94|191
1641399910000|2022-01-05 16:25:10|4788.22|4787.82|4788.22|4787.82|4788.47|4788.07|4787.97|4787.57|143
1641399920000|2022-01-05 16:25:20|4787.97|4787.57|4787.97|4787.57|4788.22|4787.82|4787.97|4787.57|106
1641399930000|2022-01-05 16:25:30|4788.22|4787.82|4787.97|4787.57|4788.22|4787.82|4787.97|4787.57|203
1641399940000|2022-01-05 16:25:40|4788.22|4787.82|4787.97|4787.57|4788.22|4787.82|4787.97|4787.57|110
1641399950000|2022-01-05 16:25:50|4787.72|4787.32|4787.72|4787.32|4787.97|4787.57|4787.72|4787.32|142
1641399960000|2022-01-05 16:26:00|4787.97|4787.57|4788.22|4787.82|4788.22|4787.82|4787.97|4787.57|116
1641399970000|2022-01-05 16:26:10|4787.97|4787.57|4788.22|4787.82|4788.47|4788.07|4787.97|4787.57|123
1641399980000|2022-01-05 16:26:20|4787.97|4787.57|4787.72|4787.32|4788.22|4787.82|4787.72|4787.32|111
1641399990000|2022-01-05 16:26:30|4787.47|4787.07|4787.22|4786.82|4787.47|4787.07|4786.97|4786.57|197
1641400000000|2022-01-05 16:26:40|4787.47|4787.07|4787.47|4787.07|4787.72|4787.32|4787.47|4787.07|214
1641400010000|2022-01-05 16:26:50|4787.72|4787.32|4787.72|4787.32|4787.72|4787.32|4787.72|4787.32|40
1641400020000|2022-01-05 16:27:00|4787.97|4787.57|4787.97|4787.57|4787.97|4787.57|4787.97|4787.57|70
1641400030000|2022-01-05 16:27:10|4787.72|4787.32|4787.47|4787.07|4787.72|4787.32|4787.47|4787.07|117
1641400040000|2022-01-05 16:27:20|||||||||35
1641400050000|2022-01-05 16:27:30|4787.72|4787.32|4787.72|4787.32|4787.72|4787.32|4787.47|4787.07|204
1641400060000|2022-01-05 16:27:40|4787.97|4787.57|4787.97|4787.57|4787.97|4787.57|4787.97|4787.57|43
1641400070000|2022-01-05 16:27:50|4787.72|4787.32|4787.97|4787.57|4787.97|4787.57|4787.47|4787.07|135
1641400080000|2022-01-05 16:28:00|4787.72|4787.32|4787.72|4787.32|4787.97|4787.57|4787.72|4787.32|149
1641400090000|2022-01-05 16:28:10|4787.97|4787.57|4788.47|4788.07|4788.72|4788.32|4787.97|4787.57|372
1641400100000|2022-01-05 16:28:20|4788.72|4788.32|4789.47|4789.07|4789.72|4789.32|4788.72|4788.32|593
1641400110000|2022-01-05 16:28:30|4789.22|4788.82|4788.97|4788.57|4789.72|4789.32|4788.97|4788.57|279
1641400120000|2022-01-05 16:28:40|4788.72|4788.32|4788.72|4788.32|4788.97|4788.57|4788.47|4788.07|361
1641400130000|2022-01-05 16:28:50|4788.47|4788.07|4788.47|4788.07|4788.72|4788.32|4788.34|4787.94|218
1641400140000|2022-01-05 16:29:00|4788.72|4788.32|4788.97|4788.57|4788.97|4788.57|4788.47|4788.07|268
1641400150000|2022-01-05 16:29:10|||||||||229
1641400160000|2022-01-05 16:29:20|||||||||351
1641400170000|2022-01-05 16:29:30|4788.84|4788.44|4788.97|4788.57|4788.97|4788.57|4788.84|4788.44|79
1641400180000|2022-01-05 16:29:40|4789.22|4788.82|4789.22|4788.82|4789.22|4788.82|4788.97|4788.57|110
1641400190000|2022-01-05 16:29:50|4788.97|4788.57|4789.97|4789.57|4790.22|4789.82|4788.97|4788.57|366
1641400200000|2022-01-05 16:30:00|4789.47|4789.07|4790.22|4789.82|4790.47|4790.07|4788.97|4788.57|912
1641400210000|2022-01-05 16:30:10|4790.47|4790.07|4789.97|4789.57|4790.47|4790.07|4789.97|4789.57|312
1641400220000|2022-01-05 16:30:20|4789.72|4789.32|4789.72|4789.32|4789.72|4789.32|4789.72|4789.32|173
1641400230000|2022-01-05 16:30:30|4789.97|4789.57|4789.72|4789.32|4790.22|4789.82|4789.47|4789.07|245
1641400240000|2022-01-05 16:30:40|4789.47|4789.07|4788.97|4788.57|4789.72|4789.32|4788.97|4788.57|251
1641400250000|2022-01-05 16:30:50|4789.22|4788.82|4789.22|4788.82|4789.34|4788.94|4789.22|4788.82|134
1641400260000|2022-01-05 16:31:00|4788.97|4788.57|4788.47|4788.07|4788.97|4788.57|4788.47|4788.07|142
1641400270000|2022-01-05 16:31:10|4788.22|4787.82|4788.22|4787.82|4788.47|4788.07|4788.22|4787.82|277
1641400280000|2022-01-05 16:31:20|4787.97|4787.57|4788.47|4788.07|4788.47|4788.07|4787.97|4787.57|175
1641400290000|2022-01-05 16:31:30|4788.72|4788.32|4787.72|4787.32|4788.72|4788.32|4787.72|4787.32|396
1641400300000|2022-01-05 16:31:40|4787.47|4787.07|4788.47|4788.07|4788.47|4788.07|4787.47|4787.07|459
1641400310000|2022-01-05 16:31:50|4788.22|4787.82|4788.22|4787.82|4788.47|4788.07|4787.97|4787.57|139
1641400320000|2022-01-05 16:32:00|4787.97|4787.57|4787.72|4787.32|4787.97|4787.57|4787.47|4787.07|128
1641400330000|2022-01-05 16:32:10|4787.47|4787.07|4787.22|4786.82|4787.47|4787.07|4787.22|4786.82|181
1641400340000|2022-01-05 16:32:20|4786.97|4786.57|4786.97|4786.57|4786.97|4786.57|4786.72|4786.32|255
1641400350000|2022-01-05 16:32:30|4786.72|4786.32|4786.47|4786.07|4786.72|4786.32|4786.22|4785.82|393
1641400360000|2022-01-05 16:32:40|4785.97|4785.57|4786.72|4786.32|4786.72|4786.32|4785.97|4785.57|416
1641400370000|2022-01-05 16:32:50|4786.97|4786.57|4786.47|4786.07|4786.97|4786.57|4785.97|4785.57|555
1641400380000|2022-01-05 16:33:00|4786.72|4786.32|4785.97|4785.57|4786.72|4786.32|4785.72|4785.32|648
1641400390000|2022-01-05 16:33:10|4786.22|4785.82|4786.34|4785.94|4786.47|4786.07|4786.22|4785.82|170
1641400400000|2022-01-05 16:33:20|4786.47|4786.07|4786.22|4785.82|4786.47|4786.07|4786.22|4785.82|74
1641400410000|2022-01-05 16:33:30|4785.72|4785.32|4786.47|4786.07|4786.47|4786.07|4785.72|4785.32|340
1641400420000|2022-01-05 16:33:40|4786.22|4785.82|4785.97|4785.57|4786.22|4785.82|4785.72|4785.32|430
1641400430000|2022-01-05 16:33:50|4786.22|4785.82|4786.22|4785.82|4786.22|4785.82|4785.97|4785.57|231
1641400440000|2022-01-05 16:34:00|4785.97|4785.57|4785.72|4785.32|4785.97|4785.57|4785.47|4785.07|498
1641400450000|2022-01-05 16:34:10|4785.47|4785.07|4785.47|4785.07|4785.47|4785.07|4785.47|4785.07|97
1641400460000|2022-01-05 16:34:20|4785.72|4785.32|4785.72|4785.32|4785.97|4785.57|4785.47|4785.07|295
1641400470000|2022-01-05 16:34:30|4785.47|4785.07|4785.47|4785.07|4785.72|4785.32|4785.22|4784.82|277
1641400480000|2022-01-05 16:34:40|4785.72|4785.32|4784.97|4784.57|4785.72|4785.32|4784.97|4784.57|232
1641400490000|2022-01-05 16:34:50|4785.22|4784.82|4785.72|4785.32|4785.72|4785.32|4785.22|4784.82|378
1641400500000|2022-01-05 16:35:00|4785.97|4785.57|4786.47|4786.07|4786.47|4786.07|4785.72|4785.32|555
1641400510000|2022-01-05 16:35:10|4786.72|4786.32|4786.47|4786.07|4786.72|4786.32|4786.47|4786.07|144
1641400520000|2022-01-05 16:35:20|4786.72|4786.32|4786.72|4786.32|4786.97|4786.57|4786.72|4786.32|291
1641400530000|2022-01-05 16:35:30|4786.47|4786.07|4786.22|4785.82|4786.47|4786.07|4786.22|4785.82|229
1641400540000|2022-01-05 16:35:40|4786.47|4786.07|4786.47|4786.07|4786.47|4786.07|4785.97|4785.57|274
1641400550000|2022-01-05 16:35:50|4786.22|4785.82|4786.47|4786.07|4786.47|4786.07|4786.22|4785.82|122
1641400560000|2022-01-05 16:36:00|4786.22|4785.82|4786.22|4785.82|4786.22|4785.82|4786.22|4785.82|120
1641400570000|2022-01-05 16:36:10|4786.47|4786.07|4785.22|4784.82|4786.47|4786.07|4785.22|4784.82|366
1641400580000|2022-01-05 16:36:20|4785.47|4785.07|4785.47|4785.07|4785.97|4785.57|4785.22|4784.82|321
1641400590000|2022-01-05 16:36:30|4785.72|4785.32|4785.47|4785.07|4785.72|4785.32|4785.47|4785.07|65
1641400600000|2022-01-05 16:36:40|4785.72|4785.32|4785.97|4785.57|4785.97|4785.57|4785.72|4785.32|114
1641400610000|2022-01-05 16:36:50|4785.72|4785.32|4785.97|4785.57|4785.97|4785.57|4785.72|4785.32|156
1641400620000|2022-01-05 16:37:00|4785.84|4785.44|4784.97|4784.57|4785.97|4785.57|4784.97|4784.57|286
1641400630000|2022-01-05 16:37:10|4784.72|4784.32|4784.22|4783.82|4784.84|4784.44|4784.22|4783.82|496
1641400640000|2022-01-05 16:37:20|4784.47|4784.07|4784.97|4784.57|4784.97|4784.57|4784.22|4783.82|311
1641400650000|2022-01-05 16:37:30|4784.72|4784.32|4784.97|4784.57|4784.97|4784.57|4784.72|4784.32|132
1641400660000|2022-01-05 16:37:40|4785.22|4784.82|4785.22|4784.82|4785.22|4784.82|4785.09|4784.69|129
1641400670000|2022-01-05 16:37:50|4784.97|4784.57|4784.84|4784.44|4784.97|4784.57|4784.72|4784.32|164
1641400680000|2022-01-05 16:38:00|4784.72|4784.32|4785.72|4785.32|4785.72|4785.32|4784.72|4784.32|139
1641400690000|2022-01-05 16:38:10|4785.97|4785.57|4785.47|4785.07|4785.97|4785.57|4785.47|4785.07|113
1641400700000|2022-01-05 16:38:20|4785.22|4784.82|4785.47|4785.07|4785.72|4785.32|4784.97|4784.57|194
1641400710000|2022-01-05 16:38:30|4785.72|4785.32|4785.72|4785.32|4785.72|4785.32|4785.47|4785.07|111
1641400720000|2022-01-05 16:38:40|4785.59|4785.19|4785.97|4785.57|4786.22|4785.82|4785.59|4785.19|258
1641400730000|2022-01-05 16:38:50|4786.22|4785.82|4785.97|4785.57|4786.22|4785.82|4785.97|4785.57|97
1641400740000|2022-01-05 16:39:00|4785.72|4785.32|4786.22|4785.82|4786.22|4785.82|4785.72|4785.32|181
1641400750000|2022-01-05 16:39:10|4786.47|4786.07|4786.72|4786.32|4786.97|4786.57|4786.47|4786.07|301
1641400760000|2022-01-05 16:39:20|4786.97|4786.57|4786.97|4786.57|4786.97|4786.57|4786.72|4786.32|343
1641400770000|2022-01-05 16:39:30|4786.72|4786.32|4786.47|4786.07|4786.72|4786.32|4786.47|4786.07|177
1641400780000|2022-01-05 16:39:40|4786.72|4786.32|4786.72|4786.32|4786.72|4786.32|4786.72|4786.32|90
1641400790000|2022-01-05 16:39:50|4786.97|4786.57|4786.47|4786.07|4786.97|4786.57|4786.47|4786.07|127
1641400800000|2022-01-05 16:40:00|4786.22|4785.82|4786.22|4785.82|4786.47|4786.07|4786.09|4785.69|305
1641400810000|2022-01-05 16:40:10|4786.47|4786.07|4786.22|4785.82|4786.72|4786.32|4786.22|4785.82|253
1641400820000|2022-01-05 16:40:20|4786.47|4786.07|4786.72|4786.32|4786.72|4786.32|4786.47|4786.07|136
1641400830000|2022-01-05 16:40:30|4786.47|4786.07|4786.47|4786.07|4786.72|4786.32|4786.47|4786.07|274
1641400840000|2022-01-05 16:40:40|4786.59|4786.19|4786.72|4786.32|4786.72|4786.32|4786.47|4786.07|117
1641400850000|2022-01-05 16:40:50|4786.97|4786.57|4786.97|4786.57|4786.97|4786.57|4786.72|4786.32|112
1641400860000|2022-01-05 16:41:00|4786.72|4786.32|4786.72|4786.32|4786.97|4786.57|4786.72|4786.32|177
1641400870000|2022-01-05 16:41:10|4786.47|4786.07|4786.72|4786.32|4786.72|4786.32|4786.47|4786.07|122
1641400880000|2022-01-05 16:41:20|4786.47|4786.07|4785.97|4785.57|4786.47|4786.07|4785.97|4785.57|145
1641400890000|2022-01-05 16:41:30|4786.09|4785.69|4785.97|4785.57|4786.22|4785.82|4785.97|4785.57|234
1641400900000|2022-01-05 16:41:40|4786.22|4785.82|4786.22|4785.82|4786.22|4785.82|4785.97|4785.57|75
1641400910000|2022-01-05 16:41:50|4785.72|4785.32|4785.47|4785.07|4785.72|4785.32|4785.22|4784.82|966
1641400920000|2022-01-05 16:42:00|4785.34|4784.94|4784.97|4784.57|4785.47|4785.07|4784.97|4784.57|697
1641400930000|2022-01-05 16:42:10|4784.72|4784.32|4784.72|4784.32|4784.97|4784.57|4784.47|4784.07|502
1641400940000|2022-01-05 16:42:20|4784.47|4784.07|4784.72|4784.32|4784.72|4784.32|4784.47|4784.07|173
1641400950000|2022-01-05 16:42:30|4784.47|4784.07|4783.72|4783.32|4784.72|4784.32|4783.72|4783.32|595
1641400960000|2022-01-05 16:42:40|4783.22|4782.82|4783.47|4783.07|4783.72|4783.32|4783.22|4782.82|562
1641400970000|2022-01-05 16:42:50|4783.22|4782.82|4783.47|4783.07|4783.47|4783.07|4782.97|4782.57|415
1641400980000|2022-01-05 16:43:00|4783.72|4783.32|4783.72|4783.32|4783.97|4783.57|4783.47|4783.07|311
1641400990000|2022-01-05 16:43:10|4783.84|4783.44|4784.47|4784.07|4784.47|4784.07|4783.84|4783.44|358
1641401000000|2022-01-05 16:43:20|4784.72|4784.32|4784.47|4784.07|4784.97|4784.57|4784.47|4784.07|411
1641401010000|2022-01-05 16:43:30|4783.97|4783.57|4783.97|4783.57|4784.22|4783.82|4783.97|4783.57|282
1641401020000|2022-01-05 16:43:40|4784.22|4783.82|4783.47|4783.07|4784.22|4783.82|4783.47|4783.07|158
1641401030000|2022-01-05 16:43:50|4783.22|4782.82|4782.97|4782.57|4783.22|4782.82|4782.97|4782.57|291
1641401040000|2022-01-05 16:44:00|4783.22|4782.82|4782.22|4781.82|4783.47|4783.07|4781.97|4781.57|704
1641401050000|2022-01-05 16:44:10|4781.97|4781.57|4781.72|4781.32|4782.47|4782.07|4781.72|4781.32|622
1641401060000|2022-01-05 16:44:20|4781.47|4781.07|4781.47|4781.07|4781.72|4781.32|4780.97|4780.57|1372
1641401070000|2022-01-05 16:44:30|4781.72|4781.32|4782.72|4782.32|4782.72|4782.32|4781.72|4781.32|335
1641401080000|2022-01-05 16:44:40|4782.59|4782.19|4782.47|4782.07|4782.72|4782.32|4782.22|4781.82|235
1641401090000|2022-01-05 16:44:50|4782.72|4782.32|4781.97|4781.57|4782.72|4782.32|4781.72|4781.32|332
1641401100000|2022-01-05 16:45:00|4782.22|4781.82|4781.72|4781.32|4782.22|4781.82|4781.47|4781.07|542
1641401110000|2022-01-05 16:45:10|4781.97|4781.57|4782.72|4782.32|4782.72|4782.32|4781.72|4781.32|331
1641401120000|2022-01-05 16:45:20|4782.97|4782.57|4782.47|4782.07|4782.97|4782.57|4782.47|4782.07|220
1641401130000|2022-01-05 16:45:30|4782.59|4782.19|4782.22|4781.82|4782.72|4782.32|4782.22|4781.82|456
1641401140000|2022-01-05 16:45:40|4781.97|4781.57|4781.72|4781.32|4781.97|4781.57|4781.72|4781.32|235
1641401150000|2022-01-05 16:45:50|4781.97|4781.57|4781.47|4781.07|4781.97|4781.57|4781.47|4781.07|456
1641401160000|2022-01-05 16:46:00|4781.72|4781.32|4781.47|4781.07|4781.72|4781.32|4781.47|4781.07|232
1641401170000|2022-01-05 16:46:10|4781.72|4781.32|4781.22|4780.82|4781.72|4781.32|4781.09|4780.69|427
1641401180000|2022-01-05 16:46:20|4781.47|4781.07|4781.47|4781.07|4781.72|4781.32|4781.34|4780.94|290
1641401190000|2022-01-05 16:46:30|4781.22|4780.82|4780.97|4780.57|4781.47|4781.07|4780.97|4780.57|589
1641401200000|2022-01-05 16:46:40|4781.22|4780.82|4781.22|4780.82|4781.47|4781.07|4780.97|4780.57|442
1641401210000|2022-01-05 16:46:50|4780.97|4780.57|4781.97|4781.57|4781.97|4781.57|4780.97|4780.57|895
1641401220000|2022-01-05 16:47:00|4781.72|4781.32|4782.22|4781.82|4782.22|4781.82|4781.72|4781.32|400
1641401230000|2022-01-05 16:47:10|4782.47|4782.07|4782.47|4782.07|4782.97|4782.57|4782.47|4782.07|318
1641401240000|2022-01-05 16:47:20|4782.72|4782.32|4782.97|4782.57|4783.22|4782.82|4782.72|4782.32|318
1641401250000|2022-01-05 16:47:30|4783.22|4782.82|4783.22|4782.82|4783.47|4783.07|4783.22|4782.82|269
1641401260000|2022-01-05 16:47:40|4782.97|4782.57|4782.72|4782.32|4783.22|4782.82|4782.72|4782.32|184
1641401270000|2022-01-05 16:47:50|4782.97|4782.57|4782.59|4782.19|4782.97|4782.57|4782.59|4782.19|222
1641401280000|2022-01-05 16:48:00|4782.47|4782.07|4783.22|4782.82|4783.22|4782.82|4782.47|4782.07|210
1641401290000|2022-01-05 16:48:10|4782.97|4782.57|4782.97|4782.57|4783.22|4782.82|4782.97|4782.57|180
1641401300000|2022-01-05 16:48:20|4783.22|4782.82|4783.47|4783.07|4783.47|4783.07|4782.97|4782.57|234
1641401310000|2022-01-05 16:48:30|4783.72|4783.32|4783.47|4783.07|4783.72|4783.32|4783.22|4782.82|186
1641401320000|2022-01-05 16:48:40|4783.72|4783.32|4783.22|4782.82|4783.72|4783.32|4783.22|4782.82|256
1641401330000|2022-01-05 16:48:50|4783.09|4782.69|4782.47|4782.07|4783.22|4782.82|4782.47|4782.07|242
1641401340000|2022-01-05 16:49:00|4782.22|4781.82|4781.72|4781.32|4782.22|4781.82|4781.72|4781.32|655
1641401350000|2022-01-05 16:49:10|4781.47|4781.07|4781.47|4781.07|4781.47|4781.07|4781.47|4781.07|257
1641401360000|2022-01-05 16:49:20|4781.72|4781.32|4782.22|4781.82|4782.22|4781.82|4781.47|4781.07|177
1641401370000|2022-01-05 16:49:30|4781.97|4781.57|4781.97|4781.57|4781.97|4781.57|4781.72|4781.32|100
1641401380000|2022-01-05 16:49:40|4782.22|4781.82|4782.22|4781.82|4782.22|4781.82|4782.22|4781.82|82
1641401390000|2022-01-05 16:49:50|4782.47|4782.07|4782.22|4781.82|4782.47|4782.07|4782.22|4781.82|170
1641401400000|2022-01-05 16:50:00|4782.47|4782.07|4783.22|4782.82|4783.22|4782.82|4782.47|4782.07|350
1641401410000|2022-01-05 16:50:10|4782.97|4782.57|4782.72|4782.32|4783.22|4782.82|4782.72|4782.32|140
1641401420000|2022-01-05 16:50:20|4782.47|4782.07|4782.47|4782.07|4782.47|4782.07|4781.97|4781.57|210
1641401430000|2022-01-05 16:50:30|4782.22|4781.82|4782.47|4782.07|4782.47|4782.07|4782.22|4781.82|129
1641401440000|2022-01-05 16:50:40|4782.22|4781.82|4782.22|4781.82|4782.47|4782.07|4782.22|4781.82|124
1641401450000|2022-01-05 16:50:50|4782.47|4782.07|4782.22|4781.82|4782.47|4782.07|4782.22|4781.82|166
1641401460000|2022-01-05 16:51:00|4782.47|4782.07|4782.47|4782.07|4782.72|4782.32|4782.47|4782.07|171
1641401470000|2022-01-05 16:51:10|4782.72|4782.32|4782.97|4782.57|4782.97|4782.57|4782.22|4781.82|206
1641401480000|2022-01-05 16:51:20|4782.72|4782.32|4782.22|4781.82|4782.72|4782.32|4781.97|4781.57|282
1641401490000|2022-01-05 16:51:30|4782.47|4782.07|4782.47|4782.07|4782.72|4782.32|4782.22|4781.82|341
1641401500000|2022-01-05 16:51:40|4782.22|4781.82|4781.72|4781.32|4782.22|4781.82|4781.59|4781.19|196
1641401510000|2022-01-05 16:51:50|4781.22|4780.82|4781.47|4781.07|4781.47|4781.07|4781.22|4780.82|210
1641401520000|2022-01-05 16:52:00|4781.72|4781.32|4781.72|4781.32|4781.72|4781.32|4781.47|4781.07|205
1641401530000|2022-01-05 16:52:10|4781.97|4781.57|4781.72|4781.32|4781.97|4781.57|4781.47|4781.07|124
1641401540000|2022-01-05 16:52:20|4781.59|4781.19|4781.22|4780.82|4781.72|4781.32|4780.97|4780.57|330
1641401550000|2022-01-05 16:52:30|4781.47|4781.07|4781.47|4781.07|4781.72|4781.32|4781.47|4781.07|167
1641401560000|2022-01-05 16:52:40|4781.22|4780.82|4781.22|4780.82|4781.22|4780.82|4780.97|4780.57|289
1641401570000|2022-01-05 16:52:50|4780.97|4780.57|4781.47|4781.07|4781.47|4781.07|4780.97|4780.57|95
1641401580000|2022-01-05 16:53:00|4781.22|4780.82|4781.47|4781.07|4781.47|4781.07|4780.97|4780.57|776
1641401590000|2022-01-05 16:53:10|4781.22|4780.82|4781.47|4781.07|4781.47|4781.07|4781.22|4780.82|712
1641401600000|2022-01-05 16:53:20|4781.72|4781.32|4781.47|4781.07|4781.72|4781.32|4781.47|4781.07|107
1641401610000|2022-01-05 16:53:30|4781.72|4781.32|4781.72|4781.32|4781.72|4781.32|4781.22|4780.82|382
1641401620000|2022-01-05 16:53:40|4781.47|4781.07|4781.47|4781.07|4781.72|4781.32|4781.47|4781.07|253
1641401630000|2022-01-05 16:53:50|4781.72|4781.32|4781.22|4780.82|4781.72|4781.32|4781.22|4780.82|178
1641401640000|2022-01-05 16:54:00|4780.97|4780.57|4781.22|4780.82|4781.22|4780.82|4780.97|4780.57|319
1641401650000|2022-01-05 16:54:10|4781.47|4781.07|4781.72|4781.32|4781.97|4781.57|4781.47|4781.07|587
1641401660000|2022-01-05 16:54:20|4781.97|4781.57|4782.22|4781.82|4782.22|4781.82|4781.97|4781.57|182
1641401670000|2022-01-05 16:54:30|4781.97|4781.57|4781.97|4781.57|4782.47|4782.07|4781.97|4781.57|380
1641401680000|2022-01-05 16:54:40|4781.72|4781.32|4781.72|4781.32|4781.97|4781.57|4781.59|4781.19|291
1641401690000|2022-01-05 16:54:50|4781.47|4781.07|4781.72|4781.32|4781.72|4781.32|4781.47|4781.07|98
1641401700000|2022-01-05 16:55:00|4781.47|4781.07|4781.72|4781.32|4781.72|4781.32|4781.47|4781.07|398
1641401710000|2022-01-05 16:55:10|4781.97|4781.57|4782.47|4782.07|4782.47|4782.07|4781.72|4781.32|116
1641401720000|2022-01-05 16:55:20|4782.22|4781.82|4782.47|4782.07|4782.47|4782.07|4782.22|4781.82|101
1641401730000|2022-01-05 16:55:30|4782.22|4781.82|4782.47|4782.07|4782.47|4782.07|4782.22|4781.82|441
1641401740000|2022-01-05 16:55:40|4782.72|4782.32|4782.72|4782.32|4782.72|4782.32|4782.72|4782.32|94
1641401750000|2022-01-05 16:55:50|4782.47|4782.07|4782.47|4782.07|4782.72|4782.32|4782.22|4781.82|306
1641401760000|2022-01-05 16:56:00|4782.22|4781.82|4782.22|4781.82|4782.47|4782.07|4782.22|4781.82|133
1641401770000|2022-01-05 16:56:10|4782.47|4782.07|4782.22|4781.82|4782.47|4782.07|4782.22|4781.82|73
1641401780000|2022-01-05 16:56:20|4782.47|4782.07|4782.47|4782.07|4782.47|4782.07|4782.47|4782.07|72
1641401790000|2022-01-05 16:56:30|4782.72|4782.32|4782.47|4782.07|4782.72|4782.32|4782.47|4782.07|50
1641401800000|2022-01-05 16:56:40|4782.34|4781.94|4782.72|4782.32|4782.72|4782.32|4782.22|4781.82|139
1641401810000|2022-01-05 16:56:50|4782.97|4782.57|4782.72|4782.32|4782.97|4782.57|4782.72|4782.32|261
1641401820000|2022-01-05 16:57:00|4782.47|4782.07|4782.72|4782.32|4782.72|4782.32|4782.47|4782.07|294
1641401830000|2022-01-05 16:57:10|4782.47|4782.07|4782.97|4782.57|4782.97|4782.57|4782.47|4782.07|325
1641401840000|2022-01-05 16:57:20|4783.22|4782.82|4783.22|4782.82|4783.22|4782.82|4783.22|4782.82|291
1641401850000|2022-01-05 16:57:30|4783.47|4783.07|4783.22|4782.82|4783.47|4783.07|4783.22|4782.82|257
1641401860000|2022-01-05 16:57:40|4783.47|4783.07|4783.47|4783.07|4783.72|4783.32|4783.47|4783.07|256
1641401870000|2022-01-05 16:57:50|||||||||348
1641401880000|2022-01-05 16:58:00|4783.72|4783.32|4783.72|4783.32|4783.72|4783.32|4783.47|4783.07|247
1641401890000|2022-01-05 16:58:10|4783.59|4783.19|4784.22|4783.82|4784.22|4783.82|4783.47|4783.07|416
1641401900000|2022-01-05 16:58:20|4783.97|4783.57|4783.47|4783.07|4783.97|4783.57|4783.47|4783.07|341
1641401910000|2022-01-05 16:58:30|4783.72|4783.32|4782.72|4782.32|4783.72|4783.32|4782.72|4782.32|406
1641401920000|2022-01-05 16:58:40|4782.97|4782.57|4783.47|4783.07|4783.47|4783.07|4782.97|4782.57|214
1641401930000|2022-01-05 16:58:50|4783.59|4783.19|4783.72|4783.32|4783.97|4783.57|4783.47|4783.07|200
1641401940000|2022-01-05 16:59:00|4783.47|4783.07|4782.72|4782.32|4783.47|4783.07|4782.72|4782.32|164
1641401950000|2022-01-05 16:59:10|4782.97|4782.57|4782.97|4782.57|4782.97|4782.57|4782.97|4782.57|148
1641401960000|2022-01-05 16:59:20|4782.72|4782.32|4783.22|4782.82|4783.47|4783.07|4782.72|4782.32|169
1641401970000|2022-01-05 16:59:30|4782.97|4782.57|4783.22|4782.82|4783.22|4782.82|4782.97|4782.57|158
1641401980000|2022-01-05 16:59:40|4783.47|4783.07|4783.47|4783.07|4783.47|4783.07|4783.22|4782.82|190
1641401990000|2022-01-05 16:59:50|4783.22|4782.82|4783.22|4782.82|4783.22|4782.82|4783.22|4782.82|67
1641402000000|2022-01-05 17:00:00|4782.97|4782.57|4781.97|4781.57|4782.97|4782.57|4781.97|4781.57|452
1641402010000|2022-01-05 17:00:10|4781.72|4781.32|4781.72|4781.32|4781.97|4781.57|4781.47|4781.07|501
1641402020000|2022-01-05 17:00:20|4781.97|4781.57|4782.47|4782.07|4782.47|4782.07|4781.97|4781.57|233
1641402030000|2022-01-05 17:00:30|||||||||16
1641402040000|2022-01-05 17:00:40|4782.22|4781.82|4782.47|4782.07|4782.47|4782.07|4782.22|4781.82|99
1641402050000|2022-01-05 17:00:50|4782.72|4782.32|4783.22|4782.82|4783.47|4783.07|4782.59|4782.19|212
1641402060000|2022-01-05 17:01:00|4783.47|4783.07|4783.47|4783.07|4783.72|4783.32|4783.22|4782.82|132
1641402070000|2022-01-05 17:01:10|4783.22|4782.82|4783.47|4783.07|4783.47|4783.07|4783.22|4782.82|125
1641402080000|2022-01-05 17:01:20|4783.72|4783.32|4783.22|4782.82|4783.72|4783.32|4783.22|4782.82|159
1641402090000|2022-01-05 17:01:30|4782.97|4782.57|4782.97|4782.57|4782.97|4782.57|4782.97|4782.57|86
1641402100000|2022-01-05 17:01:40|4782.72|4782.32|4782.97|4782.57|4782.97|4782.57|4782.72|4782.32|90
1641402110000|2022-01-05 17:01:50|4782.72|4782.32|4782.72|4782.32|4782.72|4782.32|4782.72|4782.32|112
1641402120000|2022-01-05 17:02:00|4782.97|4782.57|4783.22|4782.82|4783.22|4782.82|4782.97|4782.57|128
1641402130000|2022-01-05 17:02:10|4783.47|4783.07|4783.72|4783.32|4783.97|4783.57|4783.47|4783.07|261
1641402140000|2022-01-05 17:02:20|4783.84|4783.44|4783.72|4783.32|4783.97|4783.57|4783.47|4783.07|204
1641402150000|2022-01-05 17:02:30|4783.59|4783.19|4783.47|4783.07|4783.72|4783.32|4783.47|4783.07|96
1641402160000|2022-01-05 17:02:40|4783.72|4783.32|4784.22|4783.82|4784.22|4783.82|4783.72|4783.32|123
1641402170000|2022-01-05 17:02:50|4783.97|4783.57|4784.22|4783.82|4784.22|4783.82|4783.97|4783.57|226
1641402180000|2022-01-05 17:03:00|4784.47|4784.07|4784.72|4784.32|4784.72|4784.32|4784.22|4783.82|193
1641402190000|2022-01-05 17:03:10|4784.97|4784.57|4785.22|4784.82|4785.22|4784.82|4784.84|4784.44|631
1641402200000|2022-01-05 17:03:20|4785.47|4785.07|4785.22|4784.82|4785.72|4785.32|4785.22|4784.82|329
1641402210000|2022-01-05 17:03:30|4784.97|4784.57|4784.97|4784.57|4785.22|4784.82|4784.72|4784.32|223
1641402220000|2022-01-05 17:03:40|4784.72|4784.32|4784.47|4784.07|4784.72|4784.32|4784.47|4784.07|121
1641402230000|2022-01-05 17:03:50|4784.72|4784.32|4784.47|4784.07|4784.72|4784.32|4784.47|4784.07|43
1641402240000|2022-01-05 17:04:00|4784.22|4783.82|4784.47|4784.07|4784.72|4784.32|4784.22|4783.82|101
1641402250000|2022-01-05 17:04:10|4784.34|4783.94|4783.97|4783.57|4784.34|4783.94|4783.97|4783.57|226
1641402260000|2022-01-05 17:04:20|4783.84|4783.44|4783.97|4783.57|4783.97|4783.57|4783.72|4783.32|182
1641402270000|2022-01-05 17:04:30|4784.22|4783.82|4785.47|4785.07|4785.47|4785.07|4784.22|4783.82|601
1641402280000|2022-01-05 17:04:40|4785.22|4784.82|4785.72|4785.32|4785.72|4785.32|4785.22|4784.82|395
1641402290000|2022-01-05 17:04:50|4785.97|4785.57|4786.22|4785.82|4786.22|4785.82|4785.97|4785.57|388
1641402300000|2022-01-05 17:05:00|4785.97|4785.57|4785.47|4785.07|4785.97|4785.57|4785.47|4785.07|339
1641402310000|2022-01-05 17:05:10|4785.22|4784.82|4784.97|4784.57|4785.47|4785.07|4784.97|4784.57|202
1641402320000|2022-01-05 17:05:20|4785.22|4784.82|4785.97|4785.57|4785.97|4785.57|4785.22|4784.82|364
1641402330000|2022-01-05 17:05:30|4785.72|4785.32|4786.47|4786.07|4786.47|4786.07|4785.72|4785.32|316
1641402340000|2022-01-05 17:05:40|4786.22|4785.82|4785.72|4785.32|4786.22|4785.82|4785.72|4785.32|344
1641402350000|2022-01-05 17:05:50|4785.97|4785.57|4785.97|4785.57|4785.97|4785.57|4785.84|4785.44|67
1641402360000|2022-01-05 17:06:00|4785.72|4785.32|4786.47|4786.07|4786.47|4786.07|4785.72|4785.32|193
1641402370000|2022-01-05 17:06:10|4786.72|4786.32|4786.22|4785.82|4786.72|4786.32|4786.22|4785.82|266
1641402380000|2022-01-05 17:06:20|4785.97|4785.57|4785.97|4785.57|4786.34|4785.94|4785.97|4785.57|102
1641402390000|2022-01-05 17:06:30|4786.22|4785.82|4785.97|4785.57|4786.22|4785.82|4785.97|4785.57|61
1641402400000|2022-01-05 17:06:40|4785.72|4785.32|4785.72|4785.32|4785.72|4785.32|4785.72|4785.32|113
1641402410000|2022-01-05 17:06:50|||||||||34
1641402420000|2022-01-05 17:07:00|4785.97|4785.57|4785.72|4785.32|4785.97|4785.57|4785.47|4785.07|299
1641402430000|2022-01-05 17:07:10|4785.47|4785.07|4785.47|4785.07|4785.72|4785.32|4785.47|4785.07|114
1641402440000|2022-01-05 17:07:20|4785.72|4785.32|4785.72|4785.32|4785.97|4785.57|4785.72|4785.32|258
1641402450000|2022-01-05 17:07:30|4785.97|4785.57|4785.72|4785.32|4785.97|4785.57|4785.72|4785.32|64
1641402460000|2022-01-05 17:07:40|4785.47|4785.07|4785.97|4785.57|4786.47|4786.07|4785.47|4785.07|276
1641402470000|2022-01-05 17:07:50|4786.22|4785.82|4785.97|4785.57|4786.22|4785.82|4785.97|4785.57|132
1641402480000|2022-01-05 17:08:00|4785.72|4785.32|4785.22|4784.82|4785.97|4785.57|4785.22|4784.82|295
1641402490000|2022-01-05 17:08:10|4784.72|4784.32|4784.72|4784.32|4784.72|4784.32|4784.22|4783.82|500
1641402500000|2022-01-05 17:08:20|4784.97|4784.57|4784.97|4784.57|4785.22|4784.82|4784.72|4784.32|242
1641402510000|2022-01-05 17:08:30|4785.22|4784.82|4784.97|4784.57|4785.47|4785.07|4784.97|4784.57|242
1641402520000|2022-01-05 17:08:40|4784.84|4784.44|4784.47|4784.07|4784.97|4784.57|4784.47|4784.07|147
1641402530000|2022-01-05 17:08:50|4784.72|4784.32|4784.97|4784.57|4785.22|4784.82|4784.72|4784.32|192
1641402540000|2022-01-05 17:09:00|4784.72|4784.32|4784.22|4783.82|4784.72|4784.32|4784.22|4783.82|482
1641402550000|2022-01-05 17:09:10|4783.97|4783.57|4784.47|4784.07|4784.47|4784.07|4783.72|4783.32|266
1641402560000|2022-01-05 17:09:20|4784.72|4784.32|4784.72|4784.32|4784.72|4784.32|4784.47|4784.07|89
1641402570000|2022-01-05 17:09:30|4784.47|4784.07|4784.97|4784.57|4784.97|4784.57|4784.22|4783.82|146
1641402580000|2022-01-05 17:09:40|4785.22|4784.82|4784.72|4784.32|4785.22|4784.82|4784.72|4784.32|130
1641402590000|2022-01-05 17:09:50|4784.97|4784.57|4784.72|4784.32|4785.22|4784.82|4784.72|4784.32|203
1641402600000|2022-01-05 17:10:00|4784.97|4784.57|4784.72|4784.32|4784.97|4784.57|4784.72|4784.32|109
1641402610000|2022-01-05 17:10:10|4784.97|4784.57|4785.59|4785.19|4785.72|4785.32|4784.72|4784.32|318
1641402620000|2022-01-05 17:10:20|4785.47|4785.07|4785.72|4785.32|4785.72|4785.32|4785.22|4784.82|197
1641402630000|2022-01-05 17:10:30|4785.97|4785.57|4785.72|4785.32|4785.97|4785.57|4785.72|4785.32|70
1641402640000|2022-01-05 17:10:40|4785.97|4785.57|4785.59|4785.19|4785.97|4785.57|4785.59|4785.19|168
1641402650000|2022-01-05 17:10:50|4785.47|4785.07|4785.22|4784.82|4785.47|4785.07|4784.97|4784.57|75
1641402660000|2022-01-05 17:11:00|4784.97|4784.57|4784.97|4784.57|4784.97|4784.57|4784.72|4784.32|188
1641402670000|2022-01-05 17:11:10|4785.09|4784.69|4785.22|4784.82|4785.22|4784.82|4784.97|4784.57|141
1641402680000|2022-01-05 17:11:20|4785.47|4785.07|4785.22|4784.82|4785.47|4785.07|4785.09|4784.69|88
1641402690000|2022-01-05 17:11:30|4785.47|4785.07|4785.47|4785.07|4785.72|4785.32|4785.22|4784.82|89
1641402700000|2022-01-05 17:11:40|4785.72|4785.32|4785.72|4785.32|4785.72|4785.32|4785.47|4785.07|141
1641402710000|2022-01-05 17:11:50|4785.47|4785.07|4785.72|4785.32|4785.72|4785.32|4785.47|4785.07|122
1641402720000|2022-01-05 17:12:00|4785.47|4785.07|4785.97|4785.57|4785.97|4785.57|4785.47|4785.07|133
1641402730000|2022-01-05 17:12:10|4785.72|4785.32|4785.47|4785.07|4786.22|4785.82|4785.47|4785.07|331
1641402740000|2022-01-05 17:12:20|4785.72|4785.32|4785.97|4785.57|4786.22|4785.82|4785.72|4785.32|214
1641402750000|2022-01-05 17:12:30|4786.22|4785.82|4786.22|4785.82|4786.22|4785.82|4785.97|4785.57|110
1641402760000|2022-01-05 17:12:40|4785.97|4785.57|4785.97|4785.57|4786.22|4785.82|4785.97|4785.57|38
1641402770000|2022-01-05 17:12:50|4786.22|4785.82|4785.97|4785.57|4786.22|4785.82|4785.72|4785.32|267
1641402780000|2022-01-05 17:13:00|4785.72|4785.32|4785.72|4785.32|4785.97|4785.57|4785.72|4785.32|180
1641402790000|2022-01-05 17:13:10|4785.47|4785.07|4785.47|4785.07|4785.59|4785.19|4785.47|4785.07|121
1641402800000|2022-01-05 17:13:20|4785.22|4784.82|4785.22|4784.82|4785.22|4784.82|4784.97|4784.57|156
1641402810000|2022-01-05 17:13:30|4784.97|4784.57|4784.97|4784.57|4785.22|4784.82|4784.97|4784.57|114
1641402820000|2022-01-05 17:13:40|||||||||72
1641402830000|2022-01-05 17:13:50|4784.72|4784.32|4785.47|4785.07|4785.47|4785.07|4784.72|4784.32|215
1641402840000|2022-01-05 17:14:00|4785.72|4785.32|4785.47|4785.07|4785.72|4785.32|4785.47|4785.07|143
1641402850000|2022-01-05 17:14:10|4785.22|4784.82|4785.22|4784.82|4785.22|4784.82|4785.22|4784.82|54
1641402860000|2022-01-05 17:14:20|4785.47|4785.07|4785.47|4785.07|4785.47|4785.07|4785.47|4785.07|72
1641402870000|2022-01-05 17:14:30|||||||||178
1641402880000|2022-01-05 17:14:40|4785.72|4785.32|4785.72|4785.32|4785.72|4785.32|4785.47|4785.07|82
1641402890000|2022-01-05 17:14:50|4785.47|4785.07|4786.97|4786.57|4786.97|4786.57|4785.47|4785.07|390
1641402900000|2022-01-05 17:15:00|4786.72|4786.32|4786.97|4786.57|4786.97|4786.57|4786.47|4786.07|269
1641402910000|2022-01-05 17:15:10|4786.72|4786.32|4786.47|4786.07|4786.72|4786.32|4786.47|4786.07|193
1641402920000|2022-01-05 17:15:20|4786.34|4785.94|4785.97|4785.57|4786.34|4785.94|4785.97|4785.57|151
1641402930000|2022-01-05 17:15:30|4786.22|4785.82|4786.22|4785.82|4786.47|4786.07|4786.22|4785.82|145
1641402940000|2022-01-05 17:15:40|4786.47|4786.07|4787.22|4786.82|4787.22|4786.82|4786.47|4786.07|349
1641402950000|2022-01-05 17:15:50|4786.97|4786.57|4786.72|4786.32|4787.22|4786.82|4786.72|4786.32|175
1641402960000|2022-01-05 17:16:00|4786.97|4786.57|4787.72|4787.32|4787.97|4787.57|4786.97|4786.57|590
1641402970000|2022-01-05 17:16:10|4787.47|4787.07|4786.72|4786.32|4787.47|4787.07|4786.59|4786.19|381
1641402980000|2022-01-05 17:16:20|4786.97|4786.57|4786.97|4786.57|4786.97|4786.57|4786.72|4786.32|97
1641402990000|2022-01-05 17:16:30|4786.72|4786.32|4786.72|4786.32|4786.97|4786.57|4786.72|4786.32|72
1641403000000|2022-01-05 17:16:40|4786.97|4786.57|4786.72|4786.32|4786.97|4786.57|4786.72|4786.32|82
1641403010000|2022-01-05 17:16:50|4786.97|4786.57|4786.72|4786.32|4786.97|4786.57|4786.72|4786.32|119
1641403020000|2022-01-05 17:17:00|4786.47|4786.07|4786.72|4786.32|4786.72|4786.32|4786.47|4786.07|75
1641403030000|2022-01-05 17:17:10|4786.97|4786.57|4787.22|4786.82|4787.22|4786.82|4786.72|4786.32|274
1641403040000|2022-01-05 17:17:20|4787.47|4787.07|4787.97|4787.57|4788.22|4787.82|4787.47|4787.07|387
1641403050000|2022-01-05 17:17:30|4787.72|4787.32|4787.97|4787.57|4787.97|4787.57|4787.72|4787.32|295
1641403060000|2022-01-05 17:17:40|4787.72|4787.32|4787.47|4787.07|4787.97|4787.57|4787.47|4787.07|229
1641403070000|2022-01-05 17:17:50|4787.22|4786.82|4786.97|4786.57|4787.22|4786.82|4786.97|4786.57|237
1641403080000|2022-01-05 17:18:00|4786.72|4786.32|4786.97|4786.57|4786.97|4786.57|4786.72|4786.32|145
1641403090000|2022-01-05 17:18:10|4787.22|4786.82|4787.22|4786.82|4787.22|4786.82|4786.97|4786.57|134
1641403100000|2022-01-05 17:18:20|4787.47|4787.07|4787.22|4786.82|4787.72|4787.32|4787.22|4786.82|287
1641403110000|2022-01-05 17:18:30|4787.47|4787.07|4787.97|4787.57|4787.97|4787.57|4787.47|4787.07|201
1641403120000|2022-01-05 17:18:40|4787.72|4787.32|4787.97|4787.57|4787.97|4787.57|4787.72|4787.32|206
1641403130000|2022-01-05 17:18:50|4787.72|4787.32|4787.47|4787.07|4787.97|4787.57|4787.47|4787.07|203
1641403140000|2022-01-05 17:19:00|4787.59|4787.19|4787.72|4787.32|4787.97|4787.57|4787.59|4787.19|88
1641403150000|2022-01-05 17:19:10|4787.47|4787.07|4787.72|4787.32|4787.72|4787.32|4787.47|4787.07|25
1641403160000|2022-01-05 17:19:20|4787.47|4787.07|4787.47|4787.07|4787.47|4787.07|4787.22|4786.82|150
1641403170000|2022-01-05 17:19:30|4787.22|4786.82|4786.97|4786.57|4787.47|4787.07|4786.97|4786.57|173
1641403180000|2022-01-05 17:19:40|4787.22|4786.82|4787.22|4786.82|4787.22|4786.82|4786.97|4786.57|88
1641403190000|2022-01-05 17:19:50|4787.47|4787.07|4787.97|4787.57|4787.97|4787.57|4787.47|4787.07|171
1641403200000|2022-01-05 17:20:00|4787.72|4787.32|4787.47|4787.07|4787.72|4787.32|4787.34|4786.94|245
1641403210000|2022-01-05 17:20:10|4787.22|4786.82|4787.22|4786.82|4787.47|4787.07|4787.22|4786.82|48
1641403220000|2022-01-05 17:20:20|4787.34|4786.94|4787.47|4787.07|4787.72|4787.32|4787.34|4786.94|165
1641403230000|2022-01-05 17:20:30|4787.72|4787.32|4787.22|4786.82|4787.72|4787.32|4787.22|4786.82|72
1641403240000|2022-01-05 17:20:40|4787.72|4787.32|4787.47|4787.07|4787.72|4787.32|4787.47|4787.07|169
1641403250000|2022-01-05 17:20:50|4787.34|4786.94|4787.22|4786.82|4787.47|4787.07|4787.22|4786.82|113
1641403260000|2022-01-05 17:21:00|4786.97|4786.57|4787.22|4786.82|4787.22|4786.82|4786.97|4786.57|163
1641403270000|2022-01-05 17:21:10|4786.97|4786.57|4786.97|4786.57|4787.22|4786.82|4786.72|4786.32|123
1641403280000|2022-01-05 17:21:20|4787.22|4786.82|4786.97|4786.57|4787.22|4786.82|4786.97|4786.57|60
1641403290000|2022-01-05 17:21:30|||||||||65
1641403300000|2022-01-05 17:21:40|||||||||35
1641403310000|2022-01-05 17:21:50|4787.72|4787.32|4787.72|4787.32|4787.72|4787.32|4787.47|4787.07|209
1641403320000|2022-01-05 17:22:00|4787.97|4787.57|4788.22|4787.82|4788.22|4787.82|4787.72|4787.32|365
1641403330000|2022-01-05 17:22:10|4788.47|4788.07|4788.97|4788.57|4788.97|4788.57|4788.47|4788.07|481
1641403340000|2022-01-05 17:22:20|4788.72|4788.32|4788.72|4788.32|4788.72|4788.32|4788.72|4788.32|321
1641403350000|2022-01-05 17:22:30|4788.97|4788.57|4788.22|4787.82|4788.97|4788.57|4788.22|4787.82|230
1641403360000|2022-01-05 17:22:40|4788.47|4788.07|4787.97|4787.57|4788.47|4788.07|4787.97|4787.57|310
1641403370000|2022-01-05 17:22:50|4788.22|4787.82|4788.22|4787.82|4788.47|4788.07|4788.22|4787.82|138
1641403380000|2022-01-05 17:23:00|4788.47|4788.07|4788.47|4788.07|4788.59|4788.19|4787.97|4787.57|271
1641403390000|2022-01-05 17:23:10|4788.72|4788.32|4788.72|4788.32|4788.72|4788.32|4788.47|4788.07|165
1641403400000|2022-01-05 17:23:20|4788.47|4788.07|4788.47|4788.07|4788.72|4788.32|4788.47|4788.07|92
1641403410000|2022-01-05 17:23:30|4788.72|4788.32|4788.22|4787.82|4788.72|4788.32|4788.22|4787.82|98
1641403420000|2022-01-05 17:23:40|4788.47|4788.07|4788.72|4788.32|4788.72|4788.32|4788.47|4788.07|118
1641403430000|2022-01-05 17:23:50|4788.47|4788.07|4788.47|4788.07|4788.97|4788.57|4788.47|4788.07|472
1641403440000|2022-01-05 17:24:00|4788.34|4787.94|4788.47|4788.07|4788.47|4788.07|4788.22|4787.82|308
1641403450000|2022-01-05 17:24:10|4788.72|4788.32|4788.47|4788.07|4788.72|4788.32|4788.47|4788.07|102
1641403460000|2022-01-05 17:24:20|4788.59|4788.19|4788.72|4788.32|4788.72|4788.32|4788.47|4788.07|148
1641403470000|2022-01-05 17:24:30|4788.47|4788.07|4788.22|4787.82|4788.47|4788.07|4788.22|4787.82|96
1641403480000|2022-01-05 17:24:40|4788.34|4787.94|4788.47|4788.07|4788.47|4788.07|4788.22|4787.82|96
1641403490000|2022-01-05 17:24:50|4788.22|4787.82|4788.22|4787.82|4788.22|4787.82|4788.22|4787.82|96
1641403500000|2022-01-05 17:25:00|4788.47|4788.07|4788.47|4788.07|4788.72|4788.32|4788.47|4788.07|671
1641403510000|2022-01-05 17:25:10|4788.22|4787.82|4788.47|4788.07|4788.47|4788.07|4787.97|4787.57|120
1641403520000|2022-01-05 17:25:20|4788.72|4788.32|4789.47|4789.07|4789.47|4789.07|4788.72|4788.32|469
1641403530000|2022-01-05 17:25:30|4789.72|4789.32|4789.72|4789.32|4789.97|4789.57|4789.72|4789.32|500
1641403540000|2022-01-05 17:25:40|4789.47|4789.07|4789.72|4789.32|4789.72|4789.32|4789.22|4788.82|394
1641403550000|2022-01-05 17:25:50|4789.47|4789.07|4789.22|4788.82|4789.47|4789.07|4789.22|4788.82|154
1641403560000|2022-01-05 17:26:00|||||||||76
1641403570000|2022-01-05 17:26:10|4788.97|4788.57|4789.72|4789.32|4789.97|4789.57|4788.97|4788.57|276
1641403580000|2022-01-05 17:26:20|4789.47|4789.07|4788.97|4788.57|4789.72|4789.32|4788.97|4788.57|180
1641403590000|2022-01-05 17:26:30|4789.22|4788.82|4789.22|4788.82|4789.47|4789.07|4789.09|4788.69|276
1641403600000|2022-01-05 17:26:40|4789.47|4789.07|4789.47|4789.07|4789.47|4789.07|4789.22|4788.82|145
1641403610000|2022-01-05 17:26:50|4789.22|4788.82|4788.97|4788.57|4789.22|4788.82|4788.97|4788.57|206
1641403620000|2022-01-05 17:27:00|4789.22|4788.82|4789.47|4789.07|4789.47|4789.07|4788.97|4788.57|167
1641403630000|2022-01-05 17:27:10|4789.22|4788.82|4789.47|4789.07|4789.59|4789.19|4789.22|4788.82|145
1641403640000|2022-01-05 17:27:20|4789.22|4788.82|4789.72|4789.32|4789.72|4789.32|4789.22|4788.82|115
1641403650000|2022-01-05 17:27:30|4789.47|4789.07|4789.22|4788.82|4789.72|4789.32|4789.22|4788.82|754
1641403660000|2022-01-05 17:27:40|4789.47|4789.07|4789.47|4789.07|4789.72|4789.32|4789.47|4789.07|612
1641403670000|2022-01-05 17:27:50|4789.22|4788.82|4788.97|4788.57|4789.22|4788.82|4788.97|4788.57|178
1641403680000|2022-01-05 17:28:00|4789.72|4789.32|4790.22|4789.82|4790.22|4789.82|4789.72|4789.32|453
1641403690000|2022-01-05 17:28:10|4789.97|4789.57|4789.97|4789.57|4789.97|4789.57|4789.72|4789.32|154
1641403700000|2022-01-05 17:28:20|4790.22|4789.82|4789.97|4789.57|4790.22|4789.82|4789.97|4789.57|250
1641403710000|2022-01-05 17:28:30|4789.72|4789.32|4789.47|4789.07|4789.72|4789.32|4789.47|4789.07|146
1641403720000|2022-01-05 17:28:40|4789.72|4789.32|4789.47|4789.07|4789.72|4789.32|4789.47|4789.07|151
1641403730000|2022-01-05 17:28:50|4789.72|4789.32|4789.47|4789.07|4789.72|4789.32|4789.47|4789.07|150
1641403740000|2022-01-05 17:29:00|4789.22|4788.82|4789.47|4789.07|4789.47|4789.07|4789.22|4788.82|109
1641403750000|2022-01-05 17:29:10|4789.22|4788.82|4788.47|4788.07|4789.34|4788.94|4788.47|4788.07|346
1641403760000|2022-01-05 17:29:20|4788.22|4787.82|4788.97|4788.57|4788.97|4788.57|4788.22|4787.82|282
1641403770000|2022-01-05 17:29:30|4789.22|4788.82|4789.22|4788.82|4789.22|4788.82|4788.97|4788.57|136
1641403780000|2022-01-05 17:29:40|4788.97|4788.57|4788.97|4788.57|4789.22|4788.82|4788.97|4788.57|112
1641403790000|2022-01-05 17:29:50|4789.22|4788.82|4789.47|4789.07|4789.47|4789.07|4789.22|4788.82|96
1641403800000|2022-01-05 17:30:00|4789.22|4788.82|4789.22|4788.82|4789.47|4789.07|4789.09|4788.69|343
1641403810000|2022-01-05 17:30:10|4789.47|4789.07|4789.22|4788.82|4789.47|4789.07|4789.22|4788.82|332
1641403820000|2022-01-05 17:30:20|4789.47|4789.07|4789.47|4789.07|4789.47|4789.07|4789.47|4789.07|274
1641403830000|2022-01-05 17:30:30|4789.22|4788.82|4789.47|4789.07|4789.47|4789.07|4789.22|4788.82|146
1641403840000|2022-01-05 17:30:40|4789.22|4788.82|4788.97|4788.57|4789.22|4788.82|4788.97|4788.57|62
1641403850000|2022-01-05 17:30:50|4789.22|4788.82|4788.72|4788.32|4789.22|4788.82|4788.72|4788.32|1202
1641403860000|2022-01-05 17:31:00|4788.47|4788.07|4788.22|4787.82|4788.47|4788.07|4788.22|4787.82|280
1641403870000|2022-01-05 17:31:10|4787.97|4787.57|4787.97|4787.57|4788.22|4787.82|4787.72|4787.32|788
1641403880000|2022-01-05 17:31:20|4788.09|4787.69|4787.97|4787.57|4788.09|4787.69|4787.97|4787.57|185
1641403890000|2022-01-05 17:31:30|4787.84|4787.44|4787.84|4787.44|4787.97|4787.57|4787.84|4787.44|600
1641403900000|2022-01-05 17:31:40|4787.97|4787.57|4787.47|4787.07|4788.22|4787.82|4787.47|4787.07|1076
1641403910000|2022-01-05 17:31:50|4787.22|4786.82|4786.97|4786.57|4787.22|4786.82|4786.72|4786.32|415
1641403920000|2022-01-05 17:32:00|4787.22|4786.82|4786.72|4786.32|4787.22|4786.82|4786.72|4786.32|262
1641403930000|2022-01-05 17:32:10|4786.47|4786.07|4787.22|4786.82|4787.22|4786.82|4786.22|4785.82|468
1641403940000|2022-01-05 17:32:20|4787.47|4787.07|4787.47|4787.07|4787.47|4787.07|4787.22|4786.82|173
1641403950000|2022-01-05 17:32:30|4787.22|4786.82|4786.72|4786.32|4787.47|4787.07|4786.72|4786.32|199
1641403960000|2022-01-05 17:32:40|4786.97|4786.57|4787.22|4786.82|4787.22|4786.82|4786.97|4786.57|149
1641403970000|2022-01-05 17:32:50|4787.47|4787.07|4787.47|4787.07|4787.47|4787.07|4787.22|4786.82|132
1641403980000|2022-01-05 17:33:00|4787.72|4787.32|4786.72|4786.32|4787.97|4787.57|4786.72|4786.32|934
1641403990000|2022-01-05 17:33:10|4786.47|4786.07|4786.47|4786.07|4786.72|4786.32|4786.22|4785.82|242
1641404000000|2022-01-05 17:33:20|4786.72|4786.32|4786.22|4785.82|4786.72|4786.32|4786.22|4785.82|523
1641404010000|2022-01-05 17:33:30|4785.97|4785.57|4785.72|4785.32|4786.09|4785.69|4785.47|4785.07|961
1641404020000|2022-01-05 17:33:40|4785.97|4785.57|4785.72|4785.32|4785.97|4785.57|4785.72|4785.32|611
1641404030000|2022-01-05 17:33:50|4785.97|4785.57|4786.22|4785.82|4786.47|4786.07|4785.22|4784.82|681
1641404040000|2022-01-05 17:34:00|4786.47|4786.07|4786.22|4785.82|4786.72|4786.32|4786.22|4785.82|275
1641404050000|2022-01-05 17:34:10|4786.72|4786.32|4786.47|4786.07|4786.72|4786.32|4786.47|4786.07|405
1641404060000|2022-01-05 17:34:20|4786.34|4785.94|4786.22|4785.82|4786.34|4785.94|4785.97|4785.57|162
1641404070000|2022-01-05 17:34:30|4786.09|4785.69|4786.22|4785.82|4786.22|4785.82|4785.97|4785.57|137
1641404080000|2022-01-05 17:34:40|4785.97|4785.57|4785.97|4785.57|4785.97|4785.57|4785.97|4785.57|75
1641404090000|2022-01-05 17:34:50|4786.22|4785.82|4785.97|4785.57|4786.47|4786.07|4785.97|4785.57|133
1641404100000|2022-01-05 17:35:00|4786.22|4785.82|4785.72|4785.32|4786.22|4785.82|4785.72|4785.32|243
1641404110000|2022-01-05 17:35:10|4785.47|4785.07|4784.97|4784.57|4785.47|4785.07|4784.97|4784.57|353
1641404120000|2022-01-05 17:35:20|4784.72|4784.32|4784.72|4784.32|4784.97|4784.57|4784.47|4784.07|334
1641404130000|2022-01-05 17:35:30|4784.97|4784.57|4784.97|4784.57|4784.97|4784.57|4784.97|4784.57|84
1641404140000|2022-01-05 17:35:40|4784.72|4784.32|4785.97|4785.57|4786.22|4785.82|4784.72|4784.32|534
1641404150000|2022-01-05 17:35:50|4786.22|4785.82|4785.72|4785.32|4786.22|4785.82|4785.72|4785.32|187
1641404160000|2022-01-05 17:36:00|4785.47|4785.07|4785.47|4785.07|4785.72|4785.32|4785.47|4785.07|171
1641404170000|2022-01-05 17:36:10|4785.72|4785.32|4785.72|4785.32|4785.72|4785.32|4785.47|4785.07|207
1641404180000|2022-01-05 17:36:20|4785.59|4785.19|4783.97|4783.57|4785.59|4785.19|4783.84|4783.44|973
1641404190000|2022-01-05 17:36:30|4783.72|4783.32|4782.72|4782.32|4783.97|4783.57|4782.72|4782.32|1919
1641404200000|2022-01-05 17:36:40|4782.97|4782.57|4782.22|4781.82|4783.22|4782.82|4782.22|4781.82|1289
1641404210000|2022-01-05 17:36:50|4782.34|4781.94|4782.47|4782.07|4782.72|4782.32|4782.22|4781.82|319
1641404220000|2022-01-05 17:37:00|4782.22|4781.82|4781.72|4781.32|4782.47|4782.07|4781.72|4781.32|487
1641404230000|2022-01-05 17:37:10|4781.97|4781.57|4780.97|4780.57|4781.97|4781.57|4780.97|4780.57|1054
1641404240000|2022-01-05 17:37:20|4781.22|4780.82|4780.72|4780.32|4781.22|4780.82|4780.59|4780.19|1829
1641404250000|2022-01-05 17:37:30|4780.47|4780.07|4780.22|4779.82|4780.72|4780.32|4779.97|4779.57|924
1641404260000|2022-01-05 17:37:40|4779.97|4779.57|4780.97|4780.57|4780.97|4780.57|4779.72|4779.32|794
1641404270000|2022-01-05 17:37:50|4780.72|4780.32|4781.22|4780.82|4781.22|4780.82|4780.72|4780.32|628
1641404280000|2022-01-05 17:38:00|4780.97|4780.57|4780.97|4780.57|4781.47|4781.07|4780.97|4780.57|421
1641404290000|2022-01-05 17:38:10|4780.84|4780.44|4781.22|4780.82|4781.22|4780.82|4780.84|4780.44|332
1641404300000|2022-01-05 17:38:20|4780.97|4780.57|4779.97|4779.57|4780.97|4780.57|4779.72|4779.32|552
1641404310000|2022-01-05 17:38:30|4780.22|4779.82|4780.97|4780.57|4780.97|4780.57|4780.22|4779.82|417
1641404320000|2022-01-05 17:38:40|4780.72|4780.32|4780.72|4780.32|4780.97|4780.57|4780.72|4780.32|259
1641404330000|2022-01-05 17:38:50|4780.47|4780.07|4780.47|4780.07|4780.72|4780.32|4780.47|4780.07|268
1641404340000|2022-01-05 17:39:00|4780.72|4780.32|4780.97|4780.57|4780.97|4780.57|4780.47|4780.07|209
1641404350000|2022-01-05 17:39:10|4781.22|4780.82|4781.47|4781.07|4781.72|4781.32|4781.22|4780.82|425
1641404360000|2022-01-05 17:39:20|4781.72|4781.32|4781.72|4781.32|4781.72|4781.32|4781.47|4781.07|213
1641404370000|2022-01-05 17:39:30|4781.47|4781.07|4781.47|4781.07|4781.97|4781.57|4781.47|4781.07|420
1641404380000|2022-01-05 17:39:40|4781.22|4780.82|4781.47|4781.07|4781.47|4781.07|4781.22|4780.82|296
1641404390000|2022-01-05 17:39:50|4781.59|4781.19|4780.72|4780.32|4781.72|4781.32|4780.47|4780.07|952
1641404400000|2022-01-05 17:40:00|4780.74|4780.34|4780.49|4780.09|4780.74|4780.34|4780.49|4780.09|433
1641404410000|2022-01-05 17:40:10|4780.74|4780.34|4780.99|4780.59|4780.99|4780.59|4780.24|4779.84|340
1641404420000|2022-01-05 17:40:20|4781.11|4780.71|4781.99|4781.59|4781.99|4781.59|4780.99|4780.59|305
1641404430000|2022-01-05 17:40:30|4782.24|4781.84|4781.99|4781.59|4782.24|4781.84|4781.99|4781.59|203
1641404440000|2022-01-05 17:40:40|4781.74|4781.34|4780.99|4780.59|4781.74|4781.34|4780.99|4780.59|392
1641404450000|2022-01-05 17:40:50|4781.49|4781.09|4781.24|4780.84|4781.49|4781.09|4780.99|4780.59|501
1641404460000|2022-01-05 17:41:00|4780.74|4780.34|4780.74|4780.34|4781.24|4780.84|4780.74|4780.34|430
1641404470000|2022-01-05 17:41:10|4780.99|4780.59|4780.99|4780.59|4780.99|4780.59|4780.74|4780.34|192
1641404480000|2022-01-05 17:41:20|4781.24|4780.84|4781.24|4780.84|4781.24|4780.84|4781.24|4780.84|179
1641404490000|2022-01-05 17:41:30|4780.99|4780.59|4780.74|4780.34|4780.99|4780.59|4780.49|4780.09|301
1641404500000|2022-01-05 17:41:40|4780.99|4780.59|4780.74|4780.34|4780.99|4780.59|4780.74|4780.34|128
1641404510000|2022-01-05 17:41:50|4780.49|4780.09|4780.74|4780.34|4780.74|4780.34|4780.49|4780.09|157
1641404520000|2022-01-05 17:42:00|4780.99|4780.59|4780.99|4780.59|4781.24|4780.84|4780.74|4780.34|292
1641404530000|2022-01-05 17:42:10|4780.74|4780.34|4780.49|4780.09|4780.86|4780.46|4780.49|4780.09|269
1641404540000|2022-01-05 17:42:20|4780.74|4780.34|4780.74|4780.34|4780.74|4780.34|4780.49|4780.09|166
1641404550000|2022-01-05 17:42:30|4780.49|4780.09|4780.49|4780.09|4780.49|4780.09|4780.49|4780.09|211
1641404560000|2022-01-05 17:42:40|4780.24|4779.84|4780.49|4780.09|4780.49|4780.09|4780.24|4779.84|340
1641404570000|2022-01-05 17:42:50|4780.24|4779.84|4780.74|4780.34|4780.99|4780.59|4780.24|4779.84|424
1641404580000|2022-01-05 17:43:00|4780.61|4780.21|4780.49|4780.09|4780.74|4780.34|4780.49|4780.09|118
1641404590000|2022-01-05 17:43:10|4780.24|4779.84|4779.99|4779.59|4780.24|4779.84|4779.99|4779.59|184
1641404600000|2022-01-05 17:43:20|4780.24|4779.84|4779.74|4779.34|4780.24|4779.84|4779.74|4779.34|250
1641404610000|2022-01-05 17:43:30|4779.24|4778.84|4779.24|4778.84|4779.49|4779.09|4778.49|4778.09|1707
1641404620000|2022-01-05 17:43:40|4779.49|4779.09|4779.74|4779.34|4780.24|4779.84|4779.24|4778.84|646
1641404630000|2022-01-05 17:43:50|4779.99|4779.59|4780.74|4780.34|4780.74|4780.34|4779.74|4779.34|551
1641404640000|2022-01-05 17:44:00|4780.99|4780.59|4780.61|4780.21|4780.99|4780.59|4780.61|4780.21|450
1641404650000|2022-01-05 17:44:10|4780.49|4780.09|4780.74|4780.34|4780.99|4780.59|4780.49|4780.09|406
1641404660000|2022-01-05 17:44:20|4780.99|4780.59|4779.99|4779.59|4780.99|4780.59|4779.49|4779.09|1173
1641404670000|2022-01-05 17:44:30|4779.74|4779.34|4778.99|4778.59|4779.74|4779.34|4778.99|4778.59|1341
1641404680000|2022-01-05 17:44:40|4779.24|4778.84|4779.99|4779.59|4779.99|4779.59|4779.24|4778.84|472
1641404690000|2022-01-05 17:44:50|4779.49|4779.09|4779.74|4779.34|4779.99|4779.59|4779.49|4779.09|456
1641404700000|2022-01-05 17:45:00|4779.99|4779.59|4778.99|4778.59|4779.99|4779.59|4778.99|4778.59|302
1641404710000|2022-01-05 17:45:10|4778.74|4778.34|4777.99|4777.59|4778.74|4778.34|4777.99|4777.59|445
1641404720000|2022-01-05 17:45:20|4778.24|4777.84|4778.24|4777.84|4778.24|4777.84|4777.99|4777.59|431
1641404730000|2022-01-05 17:45:30|4777.99|4777.59|4778.99|4778.59|4778.99|4778.59|4777.99|4777.59|346
1641404740000|2022-01-05 17:45:40|4779.24|4778.84|4779.74|4779.34|4779.99|4779.59|4779.24|4778.84|396
1641404750000|2022-01-05 17:45:50|4779.49|4779.09|4779.74|4779.34|4779.74|4779.34|4779.49|4779.09|159
1641404760000|2022-01-05 17:46:00|4779.49|4779.09|4779.24|4778.84|4779.99|4779.59|4779.24|4778.84|392
1641404770000|2022-01-05 17:46:10|4779.49|4779.09|4779.24|4778.84|4779.49|4779.09|4778.99|4778.59|190
1641404780000|2022-01-05 17:46:20|4779.49|4779.09|4779.99|4779.59|4779.99|4779.59|4779.49|4779.09|236
1641404790000|2022-01-05 17:46:30|4780.24|4779.84|4780.49|4780.09|4780.49|4780.09|4780.24|4779.84|511
1641404800000|2022-01-05 17:46:40|4780.24|4779.84|4779.74|4779.34|4780.24|4779.84|4779.74|4779.34|294
1641404810000|2022-01-05 17:46:50|4779.61|4779.21|4779.49|4779.09|4779.74|4779.34|4779.24|4778.84|250
1641404820000|2022-01-05 17:47:00|4779.74|4779.34|4779.24|4778.84|4779.74|4779.34|4778.99|4778.59|409
1641404830000|2022-01-05 17:47:10|4778.99|4778.59|4778.99|4778.59|4778.99|4778.59|4778.74|4778.34|144
1641404840000|2022-01-05 17:47:20|4778.74|4778.34|4778.99|4778.59|4778.99|4778.59|4778.74|4778.34|223
1641404850000|2022-01-05 17:47:30|4778.74|4778.34|4778.99|4778.59|4779.24|4778.84|4778.74|4778.34|563
1641404860000|2022-01-05 17:47:40|4779.24|4778.84|4778.74|4778.34|4779.24|4778.84|4778.74|4778.34|243
1641404870000|2022-01-05 17:47:50|4778.49|4778.09|4778.74|4778.34|4778.74|4778.34|4778.49|4778.09|337
1641404880000|2022-01-05 17:48:00|4778.99|4778.59|4778.49|4778.09|4778.99|4778.59|4778.49|4778.09|211
1641404890000|2022-01-05 17:48:10|4778.24|4777.84|4778.49|4778.09|4778.49|4778.09|4778.24|4777.84|196
1641404900000|2022-01-05 17:48:20|4778.74|4778.34|4778.74|4778.34|4778.74|4778.34|4778.49|4778.09|125
1641404910000|2022-01-05 17:48:30|4778.49|4778.09|4778.24|4777.84|4778.49|4778.09|4778.24|4777.84|128
1641404920000|2022-01-05 17:48:40|4777.99|4777.59|4778.24|4777.84|4778.24|4777.84|4777.99|4777.59|375
1641404930000|2022-01-05 17:48:50|||||||||172
1641404940000|2022-01-05 17:49:00|4777.99|4777.59|4777.24|4776.84|4778.24|4777.84|4777.24|4776.84|768
1641404950000|2022-01-05 17:49:10|4776.99|4776.59|4777.99|4777.59|4777.99|4777.59|4776.99|4776.59|424
1641404960000|2022-01-05 17:49:20|4777.74|4777.34|4777.99|4777.59|4777.99|4777.59|4777.74|4777.34|406
1641404970000|2022-01-05 17:49:30|4777.74|4777.34|4777.99|4777.59|4777.99|4777.59|4777.74|4777.34|221
1641404980000|2022-01-05 17:49:40|4778.24|4777.84|4778.24|4777.84|4778.24|4777.84|4778.11|4777.71|129
1641404990000|2022-01-05 17:49:50|||||||||229
1641405000000|2022-01-05 17:50:00|4778.49|4778.09|4778.36|4777.96|4778.99|4778.59|4778.24|4777.84|529
1641405010000|2022-01-05 17:50:10|4778.24|4777.84|4778.24|4777.84|4778.24|4777.84|4777.99|4777.59|75
1641405020000|2022-01-05 17:50:20|4777.74|4777.34|4777.74|4777.34|4777.99|4777.59|4777.49|4777.09|313
1641405030000|2022-01-05 17:50:30|4777.49|4777.09|4777.49|4777.09|4777.49|4777.09|4777.49|4777.09|135
1641405040000|2022-01-05 17:50:40|4777.24|4776.84|4777.74|4777.34|4777.74|4777.34|4777.24|4776.84|171
1641405050000|2022-01-05 17:50:50|4777.86|4777.46|4777.74|4777.34|4777.99|4777.59|4777.49|4777.09|307
1641405060000|2022-01-05 17:51:00|4777.49|4777.09|4777.49|4777.09|4777.74|4777.34|4777.49|4777.09|200
1641405070000|2022-01-05 17:51:10|4777.74|4777.34|4777.24|4776.84|4777.74|4777.34|4776.99|4776.59|430
1641405080000|2022-01-05 17:51:20|4777.49|4777.09|4777.49|4777.09|4777.74|4777.34|4777.24|4776.84|239
1641405090000|2022-01-05 17:51:30|4777.24|4776.84|4777.49|4777.09|4777.49|4777.09|4776.99|4776.59|287
1641405100000|2022-01-05 17:51:40|||||||||17
1641405110000|2022-01-05 17:51:50|4777.74|4777.34|4777.24|4776.84|4777.74|4777.34|4777.24|4776.84|339
1641405120000|2022-01-05 17:52:00|4776.99|4776.59|4777.24|4776.84|4777.49|4777.09|4776.99|4776.59|359
1641405130000|2022-01-05 17:52:10|4777.49|4777.09|4777.24|4776.84|4777.49|4777.09|4777.24|4776.84|183
1641405140000|2022-01-05 17:52:20|4776.99|4776.59|4776.99|4776.59|4777.24|4776.84|4776.49|4776.09|507
1641405150000|2022-01-05 17:52:30|4777.24|4776.84|4777.24|4776.84|4777.24|4776.84|4777.24|4776.84|394
1641405160000|2022-01-05 17:52:40|4777.49|4777.09|4777.74|4777.34|4777.74|4777.34|4777.49|4777.09|240
1641405170000|2022-01-05 17:52:50|4777.99|4777.59|4778.74|4778.34|4778.74|4778.34|4777.99|4777.59|896
1641405180000|2022-01-05 17:53:00|4778.49|4778.09|4778.49|4778.09|4778.99|4778.59|4778.49|4778.09|403
1641405190000|2022-01-05 17:53:10|4778.24|4777.84|4778.24|4777.84|4778.49|4778.09|4778.24|4777.84|338
1641405200000|2022-01-05 17:53:20|4778.49|4778.09|4778.49|4778.09|4778.74|4778.34|4778.24|4777.84|204
1641405210000|2022-01-05 17:53:30|4778.74|4778.34|4778.49|4778.09|4778.74|4778.34|4778.49|4778.09|117
1641405220000|2022-01-05 17:53:40|4778.74|4778.34|4778.99|4778.59|4778.99|4778.59|4778.49|4778.09|179
1641405230000|2022-01-05 17:53:50|4778.74|4778.34|4779.49|4779.09|4779.49|4779.09|4778.74|4778.34|338
1641405240000|2022-01-05 17:54:00|4779.24|4778.84|4779.24|4778.84|4779.24|4778.84|4778.99|4778.59|427
1641405250000|2022-01-05 17:54:10|4779.49|4779.09|4779.24|4778.84|4779.74|4779.34|4779.24|4778.84|482
1641405260000|2022-01-05 17:54:20|4779.49|4779.09|4779.24|4778.84|4779.49|4779.09|4779.24|4778.84|250
1641405270000|2022-01-05 17:54:30|4779.49|4779.09|4779.24|4778.84|4779.49|4779.09|4779.24|4778.84|144
1641405280000|2022-01-05 17:54:40|4779.49|4779.09|4779.49|4779.09|4779.49|4779.09|4779.49|4779.09|66
1641405290000|2022-01-05 17:54:50|4779.74|4779.34|4779.49|4779.09|4779.74|4779.34|4779.36|4778.96|156
1641405300000|2022-01-05 17:55:00|4779.24|4778.84|4779.24|4778.84|4779.49|4779.09|4778.99|4778.59|312
1641405310000|2022-01-05 17:55:10|4778.99|4778.59|4778.74|4778.34|4778.99|4778.59|4778.74|4778.34|360
1641405320000|2022-01-05 17:55:20|4779.24|4778.84|4779.24|4778.84|4779.24|4778.84|4779.24|4778.84|398
1641405330000|2022-01-05 17:55:30|4778.99|4778.59|4779.24|4778.84|4779.49|4779.09|4778.99|4778.59|234
1641405340000|2022-01-05 17:55:40|4779.49|4779.09|4779.24|4778.84|4779.74|4779.34|4778.99|4778.59|345
1641405350000|2022-01-05 17:55:50|4778.99|4778.59|4778.74|4778.34|4778.99|4778.59|4778.49|4778.09|256
1641405360000|2022-01-05 17:56:00|4778.49|4778.09|4778.74|4778.34|4778.99|4778.59|4778.49|4778.09|141
1641405370000|2022-01-05 17:56:10|4778.49|4778.09|4778.99|4778.59|4778.99|4778.59|4778.49|4778.09|100
1641405380000|2022-01-05 17:56:20|4778.74|4778.34|4779.24|4778.84|4779.24|4778.84|4778.74|4778.34|156
1641405390000|2022-01-05 17:56:30|4778.99|4778.59|4778.74|4778.34|4778.99|4778.59|4778.74|4778.34|184
1641405400000|2022-01-05 17:56:40|4778.61|4778.21|4778.49|4778.09|4778.74|4778.34|4778.49|4778.09|60
1641405410000|2022-01-05 17:56:50|4778.24|4777.84|4777.99|4777.59|4778.24|4777.84|4777.99|4777.59|119
1641405420000|2022-01-05 17:57:00|4778.24|4777.84|4778.24|4777.84|4778.24|4777.84|4777.99|4777.59|348
1641405430000|2022-01-05 17:57:10|4778.49|4778.09|4778.49|4778.09|4778.74|4778.34|4778.36|4777.96|256
1641405440000|2022-01-05 17:57:20|4778.24|4777.84|4778.99|4778.59|4778.99|4778.59|4778.24|4777.84|130
1641405450000|2022-01-05 17:57:30|4778.74|4778.34|4778.74|4778.34|4778.99|4778.59|4778.74|4778.34|140
1641405460000|2022-01-05 17:57:40|4778.99|4778.59|4778.99|4778.59|4778.99|4778.59|4778.74|4778.34|181
1641405470000|2022-01-05 17:57:50|4778.86|4778.46|4778.24|4777.84|4778.86|4778.46|4778.24|4777.84|92
1641405480000|2022-01-05 17:58:00|4777.99|4777.59|4777.99|4777.59|4778.24|4777.84|4777.99|4777.59|162
1641405490000|2022-01-05 17:58:10|4778.24|4777.84|4778.24|4777.84|4778.36|4777.96|4778.24|4777.84|123
1641405500000|2022-01-05 17:58:20|4778.11|4777.71|4777.99|4777.59|4778.11|4777.71|4777.99|4777.59|138
1641405510000|2022-01-05 17:58:30|4777.74|4777.34|4777.99|4777.59|4777.99|4777.59|4777.74|4777.34|190
1641405520000|2022-01-05 17:58:40|4778.24|4777.84|4777.74|4777.34|4778.24|4777.84|4777.74|4777.34|159
1641405530000|2022-01-05 17:58:50|4777.99|4777.59|4777.74|4777.34|4777.99|4777.59|4777.74|4777.34|109
1641405540000|2022-01-05 17:59:00|4777.49|4777.09|4777.24|4776.84|4777.99|4777.59|4777.24|4776.84|430
1641405550000|2022-01-05 17:59:10|4777.49|4777.09|4776.99|4776.59|4777.49|4777.09|4776.74|4776.34|372
1641405560000|2022-01-05 17:59:20|4776.74|4776.34|4776.99|4776.59|4776.99|4776.59|4776.74|4776.34|135
1641405570000|2022-01-05 17:59:30|4777.24|4776.84|4777.24|4776.84|4777.24|4776.84|4776.99|4776.59|326
1641405580000|2022-01-05 17:59:40|4776.99|4776.59|4776.74|4776.34|4777.24|4776.84|4776.74|4776.34|143
1641405590000|2022-01-05 17:59:50|4776.99|4776.59|4777.24|4776.84|4777.24|4776.84|4776.74|4776.34|401
1641405600000|2022-01-05 18:00:00|4776.99|4776.59|4776.74|4776.34|4776.99|4776.59|4776.49|4776.09|725
1641405610000|2022-01-05 18:00:10|4776.49|4776.09|4775.99|4775.59|4776.49|4776.09|4775.99|4775.59|411
1641405620000|2022-01-05 18:00:20|4776.24|4775.84|4775.99|4775.59|4776.24|4775.84|4775.99|4775.59|990
1641405630000|2022-01-05 18:00:30|4776.24|4775.84|4776.74|4776.34|4776.74|4776.34|4776.24|4775.84|717
1641405640000|2022-01-05 18:00:40|4776.49|4776.09|4775.99|4775.59|4776.74|4776.34|4775.99|4775.59|370
1641405650000|2022-01-05 18:00:50|4775.74|4775.34|4775.99|4775.59|4775.99|4775.59|4775.49|4775.09|903
1641405660000|2022-01-05 18:01:00|4776.11|4775.71|4777.49|4777.09|4777.49|4777.09|4776.11|4775.71|555
1641405670000|2022-01-05 18:01:10|4777.36|4776.96|4777.24|4776.84|4777.36|4776.96|4776.99|4776.59|606
1641405680000|2022-01-05 18:01:20|4777.49|4777.09|4777.49|4777.09|4777.74|4777.34|4777.24|4776.84|246
1641405690000|2022-01-05 18:01:30|4777.24|4776.84|4777.49|4777.09|4777.49|4777.09|4777.24|4776.84|277
1641405700000|2022-01-05 18:01:40|4777.61|4777.21|4777.99|4777.59|4777.99|4777.59|4777.61|4777.21|364
1641405710000|2022-01-05 18:01:50|4777.74|4777.34|4777.99|4777.59|4777.99|4777.59|4777.49|4777.09|309
1641405720000|2022-01-05 18:02:00|4777.74|4777.34|4777.49|4777.09|4777.74|4777.34|4777.24|4776.84|107
1641405730000|2022-01-05 18:02:10|4777.74|4777.34|4777.24|4776.84|4777.74|4777.34|4777.24|4776.84|239
1641405740000|2022-01-05 18:02:20|4776.99|4776.59|4776.99|4776.59|4777.24|4776.84|4776.99|4776.59|377
1641405750000|2022-01-05 18:02:30|4777.11|4776.71|4776.99|4776.59|4777.11|4776.71|4776.99|4776.59|318
1641405760000|2022-01-05 18:02:40|4777.24|4776.84|4776.99|4776.59|4777.24|4776.84|4776.99|4776.59|124
1641405770000|2022-01-05 18:02:50|4776.74|4776.34|4776.24|4775.84|4776.74|4776.34|4775.99|4775.59|453
1641405780000|2022-01-05 18:03:00|4775.99|4775.59|4775.99|4775.59|4775.99|4775.59|4775.74|4775.34|276
1641405790000|2022-01-05 18:03:10|4775.86|4775.46|4775.49|4775.09|4775.86|4775.46|4775.49|4775.09|261
1641405800000|2022-01-05 18:03:20|4775.74|4775.34|4775.74|4775.34|4775.74|4775.34|4775.74|4775.34|312
1641405810000|2022-01-05 18:03:30|4775.49|4775.09|4775.74|4775.34|4775.74|4775.34|4775.49|4775.09|136
1641405820000|2022-01-05 18:03:40|4775.49|4775.09|4775.99|4775.59|4775.99|4775.59|4775.49|4775.09|317
1641405830000|2022-01-05 18:03:50|4776.24|4775.84|4775.99|4775.59|4776.24|4775.84|4775.99|4775.59|263
1641405840000|2022-01-05 18:04:00|4776.24|4775.84|4776.99|4776.59|4777.24|4776.84|4776.24|4775.84|398
1641405850000|2022-01-05 18:04:10|4777.24|4776.84|4777.49|4777.09|4777.74|4777.34|4776.99|4776.59|337
1641405860000|2022-01-05 18:04:20|4777.24|4776.84|4776.99|4776.59|4777.24|4776.84|4776.74|4776.34|936
1641405870000|2022-01-05 18:04:30|4777.24|4776.84|4776.99|4776.59|4777.49|4777.09|4776.74|4776.34|382
1641405880000|2022-01-05 18:04:40|4777.24|4776.84|4777.24|4776.84|4777.49|4777.09|4776.99|4776.59|200
1641405890000|2022-01-05 18:04:50|4777.49|4777.09|4777.49|4777.09|4777.49|4777.09|4776.99|4776.59|215
1641405900000|2022-01-05 18:05:00|4777.74|4777.34|4777.74|4777.34|4777.74|4777.34|4777.49|4777.09|201
1641405910000|2022-01-05 18:05:10|4777.49|4777.09|4777.74|4777.34|4777.99|4777.59|4777.24|4776.84|279
1641405920000|2022-01-05 18:05:20|4777.99|4777.59|4777.74|4777.34|4777.99|4777.59|4777.49|4777.09|172
1641405930000|2022-01-05 18:05:30|4777.61|4777.21|4776.49|4776.09|4777.61|4777.21|4776.49|4776.09|395
1641405940000|2022-01-05 18:05:40|4776.74|4776.34|4776.86|4776.46|4776.99|4776.59|4776.49|4776.09|261
1641405950000|2022-01-05 18:05:50|4776.74|4776.34|4776.74|4776.34|4776.99|4776.59|4776.61|4776.21|288
1641405960000|2022-01-05 18:06:00|4776.49|4776.09|4775.99|4775.59|4776.49|4776.09|4775.74|4775.34|601
1641405970000|2022-01-05 18:06:10|4776.24|4775.84|4775.99|4775.59|4776.24|4775.84|4775.99|4775.59|89
1641405980000|2022-01-05 18:06:20|4775.74|4775.34|4775.74|4775.34|4775.99|4775.59|4775.49|4775.09|339
1641405990000|2022-01-05 18:06:30|4775.99|4775.59|4775.74|4775.34|4775.99|4775.59|4775.74|4775.34|202
1641406000000|2022-01-05 18:06:40|4775.99|4775.59|4775.99|4775.59|4775.99|4775.59|4775.74|4775.34|252
1641406010000|2022-01-05 18:06:50|4776.24|4775.84|4776.24|4775.84|4776.49|4776.09|4776.24|4775.84|434
1641406020000|2022-01-05 18:07:00|4775.99|4775.59|4776.24|4775.84|4776.24|4775.84|4775.99|4775.59|185
1641406030000|2022-01-05 18:07:10|4775.99|4775.59|4775.49|4775.09|4775.99|4775.59|4775.49|4775.09|114
1641406040000|2022-01-05 18:07:20|4775.74|4775.34|4775.49|4775.09|4775.99|4775.59|4775.49|4775.09|676
1641406050000|2022-01-05 18:07:30|4775.24|4774.84|4775.24|4774.84|4775.36|4774.96|4775.24|4774.84|400
1641406060000|2022-01-05 18:07:40|4775.49|4775.09|4775.74|4775.34|4775.99|4775.59|4775.49|4775.09|535
1641406070000|2022-01-05 18:07:50|4775.49|4775.09|4775.49|4775.09|4775.49|4775.09|4775.49|4775.09|243
1641406080000|2022-01-05 18:08:00|4775.24|4774.84|4774.74|4774.34|4775.24|4774.84|4774.74|4774.34|360
1641406090000|2022-01-05 18:08:10|4774.49|4774.09|4774.74|4774.34|4774.74|4774.34|4774.49|4774.09|613
1641406100000|2022-01-05 18:08:20|4774.49|4774.09|4774.74|4774.34|4774.99|4774.59|4774.49|4774.09|298
1641406110000|2022-01-05 18:08:30|4775.24|4774.84|4775.24|4774.84|4775.74|4775.34|4775.24|4774.84|275
1641406120000|2022-01-05 18:08:40|||||||||460
1641406130000|2022-01-05 18:08:50|4774.74|4774.34|4774.74|4774.34|4774.74|4774.34|4774.74|4774.34|169
1641406140000|2022-01-05 18:09:00|4774.99|4774.59|4774.74|4774.34|4774.99|4774.59|4774.74|4774.34|330
1641406150000|2022-01-05 18:09:10|4774.49|4774.09|4774.49|4774.09|4774.74|4774.34|4774.49|4774.09|1284
1641406160000|2022-01-05 18:09:20|4774.24|4773.84|4773.49|4773.09|4774.24|4773.84|4773.24|4772.84|1221
1641406170000|2022-01-05 18:09:30|4772.99|4772.59|4772.49|4772.09|4773.49|4773.09|4772.49|4772.09|1650
1641406180000|2022-01-05 18:09:40|4772.24|4771.84|4772.99|4772.59|4772.99|4772.59|4772.24|4771.84|759
1641406190000|2022-01-05 18:09:50|4773.24|4772.84|4772.99|4772.59|4773.24|4772.84|4772.49|4772.09|891
1641406200000|2022-01-05 18:10:00|4773.24|4772.84|4773.49|4773.09|4773.49|4773.09|4772.99|4772.59|422
1641406210000|2022-01-05 18:10:10|4773.74|4773.34|4773.74|4773.34|4773.99|4773.59|4773.74|4773.34|440
1641406220000|2022-01-05 18:10:20|4773.49|4773.09|4772.99|4772.59|4773.74|4773.34|4772.99|4772.59|475
1641406230000|2022-01-05 18:10:30|4772.74|4772.34|4772.24|4771.84|4772.74|4772.34|4772.24|4771.84|305
1641406240000|2022-01-05 18:10:40|||||||||499
1641406250000|2022-01-05 18:10:50|||||||||398
1641406260000|2022-01-05 18:11:00|4771.74|4771.34|4772.24|4771.84|4772.24|4771.84|4771.24|4770.84|1405
1641406270000|2022-01-05 18:11:10|4771.74|4771.34|4771.24|4770.84|4771.74|4771.34|4771.24|4770.84|1560
1641406280000|2022-01-05 18:11:20|4771.49|4771.09|4771.49|4771.09|4771.49|4771.09|4771.24|4770.84|230
1641406290000|2022-01-05 18:11:30|4771.24|4770.84|4771.49|4771.09|4771.49|4771.09|4770.74|4770.34|657
1641406300000|2022-01-05 18:11:40|4771.24|4770.84|4770.99|4770.59|4771.49|4771.09|4770.74|4770.34|557
1641406310000|2022-01-05 18:11:50|4770.74|4770.34|4771.24|4770.84|4771.24|4770.84|4770.74|4770.34|363
1641406320000|2022-01-05 18:12:00|4771.49|4771.09|4771.74|4771.34|4771.74|4771.34|4771.49|4771.09|322
1641406330000|2022-01-05 18:12:10|4771.49|4771.09|4771.49|4771.09|4771.74|4771.34|4771.24|4770.84|691
1641406340000|2022-01-05 18:12:20|4771.74|4771.34|4770.74|4770.34|4771.74|4771.34|4770.74|4770.34|705
1641406350000|2022-01-05 18:12:30|4770.99|4770.59|4771.24|4770.84|4771.24|4770.84|4770.99|4770.59|217
1641406360000|2022-01-05 18:12:40|4770.99|4770.59|4771.49|4771.09|4771.49|4771.09|4770.99|4770.59|189
1641406370000|2022-01-05 18:12:50|4771.24|4770.84|4771.99|4771.59|4771.99|4771.59|4771.24|4770.84|579
1641406380000|2022-01-05 18:13:00|4772.24|4771.84|4771.74|4771.34|4772.49|4772.09|4771.49|4771.09|561
1641406390000|2022-01-05 18:13:10|4771.49|4771.09|4771.24|4770.84|4771.49|4771.09|4771.24|4770.84|218
1641406400000|2022-01-05 18:13:20|4771.49|4771.09|4771.49|4771.09|4771.49|4771.09|4771.49|4771.09|186
1641406410000|2022-01-05 18:13:30|4771.74|4771.34|4771.49|4771.09|4771.99|4771.59|4771.24|4770.84|413
1641406420000|2022-01-05 18:13:40|4771.74|4771.34|4771.74|4771.34|4771.99|4771.59|4771.49|4771.09|266
1641406430000|2022-01-05 18:13:50|4771.49|4771.09|4771.74|4771.34|4771.99|4771.59|4771.49|4771.09|353
1641406440000|2022-01-05 18:14:00|4771.49|4771.09|4771.49|4771.09|4771.74|4771.34|4771.49|4771.09|626
1641406450000|2022-01-05 18:14:10|4771.74|4771.34|4771.99|4771.59|4772.24|4771.84|4771.74|4771.34|333
1641406460000|2022-01-05 18:14:20|4772.24|4771.84|4772.49|4772.09|4772.49|4772.09|4771.99|4771.59|222
1641406470000|2022-01-05 18:14:30|4772.74|4772.34|4773.49|4773.09|4773.49|4773.09|4772.74|4772.34|558
1641406480000|2022-01-05 18:14:40|4773.24|4772.84|4773.49|4773.09|4773.49|4773.09|4773.24|4772.84|299
1641406490000|2022-01-05 18:14:50|4773.24|4772.84|4773.24|4772.84|4773.24|4772.84|4773.24|4772.84|167
1641406500000|2022-01-05 18:15:00|4773.49|4773.09|4773.99|4773.59|4773.99|4773.59|4773.24|4772.84|550
1641406510000|2022-01-05 18:15:10|4774.24|4773.84|4774.74|4774.34|4774.99|4774.59|4773.99|4773.59|1226
1641406520000|2022-01-05 18:15:20|4774.99|4774.59|4774.74|4774.34|4774.99|4774.59|4774.74|4774.34|592
1641406530000|2022-01-05 18:15:30|4775.24|4774.84|4775.24|4774.84|4775.24|4774.84|4774.74|4774.34|324
1641406540000|2022-01-05 18:15:40|4775.49|4775.09|4775.74|4775.34|4775.74|4775.34|4775.24|4774.84|496
1641406550000|2022-01-05 18:15:50|4775.49|4775.09|4775.24|4774.84|4775.49|4775.09|4775.24|4774.84|285
1641406560000|2022-01-05 18:16:00|4775.11|4774.71|4774.74|4774.34|4775.24|4774.84|4774.74|4774.34|303
1641406570000|2022-01-05 18:16:10|4774.99|4774.59|4774.74|4774.34|4774.99|4774.59|4774.74|4774.34|488
1641406580000|2022-01-05 18:16:20|4774.99|4774.59|4775.24|4774.84|4775.24|4774.84|4774.99|4774.59|219
1641406590000|2022-01-05 18:16:30|4775.49|4775.09|4775.24|4774.84|4775.74|4775.34|4775.24|4774.84|401
1641406600000|2022-01-05 18:16:40|4774.99|4774.59|4774.49|4774.09|4774.99|4774.59|4774.49|4774.09|271
1641406610000|2022-01-05 18:16:50|4774.74|4774.34|4774.49|4774.09|4774.74|4774.34|4774.49|4774.09|231
1641406620000|2022-01-05 18:17:00|4774.61|4774.21|4774.99|4774.59|4774.99|4774.59|4774.49|4774.09|178
1641406630000|2022-01-05 18:17:10|4775.24|4774.84|4774.74|4774.34|4775.24|4774.84|4774.74|4774.34|297
1641406640000|2022-01-05 18:17:20|4774.49|4774.09|4773.99|4773.59|4774.49|4774.09|4773.99|4773.59|355
1641406650000|2022-01-05 18:17:30|4773.74|4773.34|4773.74|4773.34|4773.74|4773.34|4773.49|4773.09|240
1641406660000|2022-01-05 18:17:40|4773.99|4773.59|4774.74|4774.34|4774.74|4774.34|4773.99|4773.59|352
1641406670000|2022-01-05 18:17:50|4774.49|4774.09|4774.49|4774.09|4774.49|4774.09|4774.49|4774.09|161
1641406680000|2022-01-05 18:18:00|4774.74|4774.34|4773.99|4773.59|4774.74|4774.34|4773.99|4773.59|376
1641406690000|2022-01-05 18:18:10|4774.24|4773.84|4774.24|4773.84|4774.49|4774.09|4773.99|4773.59|248
1641406700000|2022-01-05 18:18:20|4774.49|4774.09|4774.49|4774.09|4774.99|4774.59|4774.24|4773.84|310
1641406710000|2022-01-05 18:18:30|4774.74|4774.34|4774.49|4774.09|4774.74|4774.34|4774.49|4774.09|131
1641406720000|2022-01-05 18:18:40|4774.24|4773.84|4773.99|4773.59|4774.24|4773.84|4773.99|4773.59|163
1641406730000|2022-01-05 18:18:50|4774.11|4773.71|4774.11|4773.71|4774.11|4773.71|4774.11|4773.71|210
1641406740000|2022-01-05 18:19:00|4773.99|4773.59|4773.99|4773.59|4774.24|4773.84|4773.74|4773.34|90
1641406750000|2022-01-05 18:19:10|4773.74|4773.34|4773.74|4773.34|4773.74|4773.34|4773.49|4773.09|493
1641406760000|2022-01-05 18:19:20|4773.99|4773.59|4773.99|4773.59|4773.99|4773.59|4773.74|4773.34|221
1641406770000|2022-01-05 18:19:30|4774.24|4773.84|4773.99|4773.59|4774.24|4773.84|4773.99|4773.59|255
1641406780000|2022-01-05 18:19:40|4773.74|4773.34|4773.99|4773.59|4773.99|4773.59|4773.49|4773.09|317
1641406790000|2022-01-05 18:19:50|4774.24|4773.84|4773.99|4773.59|4774.74|4774.34|4773.99|4773.59|205
1641406800000|2022-01-05 18:20:00|4774.24|4773.84|4774.74|4774.34|4774.74|4774.34|4774.24|4773.84|171
1641406810000|2022-01-05 18:20:10|||||||||182
1641406820000|2022-01-05 18:20:20|4774.49|4774.09|4774.74|4774.34|4774.74|4774.34|4774.49|4774.09|281
1641406830000|2022-01-05 18:20:30|4774.99|4774.59|4774.49|4774.09|4774.99|4774.59|4774.49|4774.09|140
1641406840000|2022-01-05 18:20:40|4774.74|4774.34|4774.74|4774.34|4774.99|4774.59|4774.74|4774.34|283
1641406850000|2022-01-05 18:20:50|4774.99|4774.59|4775.99|4775.59|4776.24|4775.84|4774.99|4774.59|641
1641406860000|2022-01-05 18:21:00|4776.24|4775.84|4775.99|4775.59|4776.24|4775.84|4775.99|4775.59|466
1641406870000|2022-01-05 18:21:10|4776.24|4775.84|4776.24|4775.84|4776.24|4775.84|4775.99|4775.59|294
1641406880000|2022-01-05 18:21:20|4775.99|4775.59|4776.49|4776.09|4776.74|4776.34|4775.99|4775.59|574
1641406890000|2022-01-05 18:21:30|4776.74|4776.34|4776.99|4776.59|4776.99|4776.59|4776.49|4776.09|286
1641406900000|2022-01-05 18:21:40|4776.74|4776.34|4777.24|4776.84|4777.24|4776.84|4776.74|4776.34|488
1641406910000|2022-01-05 18:21:50|4776.99|4776.59|4777.74|4777.34|4777.74|4777.34|4776.99|4776.59|861
1641406920000|2022-01-05 18:22:00|4777.24|4776.84|4777.24|4776.84|4777.49|4777.09|4776.99|4776.59|513
1641406930000|2022-01-05 18:22:10|4776.99|4776.59|4776.99|4776.59|4777.24|4776.84|4776.99|4776.59|468
1641406940000|2022-01-05 18:22:20|4777.24|4776.84|4777.49|4777.09|4777.49|4777.09|4777.24|4776.84|322
1641406950000|2022-01-05 18:22:30|4777.24|4776.84|4777.24|4776.84|4777.49|4777.09|4776.99|4776.59|356
1641406960000|2022-01-05 18:22:40|4777.11|4776.71|4776.99|4776.59|4777.24|4776.84|4776.99|4776.59|167
1641406970000|2022-01-05 18:22:50|4776.74|4776.34|4776.99|4776.59|4776.99|4776.59|4776.74|4776.34|122
1641406980000|2022-01-05 18:23:00|4777.24|4776.84|4776.99|4776.59|4777.24|4776.84|4776.74|4776.34|317
1641406990000|2022-01-05 18:23:10|4777.24|4776.84|4776.24|4775.84|4777.24|4776.84|4775.99|4775.59|383
1641407000000|2022-01-05 18:23:20|4775.99|4775.59|4775.99|4775.59|4775.99|4775.59|4775.99|4775.59|153
1641407010000|2022-01-05 18:23:30|4776.24|4775.84|4775.99|4775.59|4776.24|4775.84|4775.99|4775.59|260
1641407020000|2022-01-05 18:23:40|4776.24|4775.84|4776.74|4776.34|4776.74|4776.34|4776.24|4775.84|261
1641407030000|2022-01-05 18:23:50|4776.99|4776.59|4776.49|4776.09|4776.99|4776.59|4776.49|4776.09|204
1641407040000|2022-01-05 18:24:00|4776.24|4775.84|4776.24|4775.84|4776.49|4776.09|4776.24|4775.84|675
1641407050000|2022-01-05 18:24:10|4775.99|4775.59|4776.49|4776.09|4776.74|4776.34|4775.99|4775.59|660
1641407060000|2022-01-05 18:24:20|4776.24|4775.84|4776.49|4776.09|4776.49|4776.09|4776.24|4775.84|756
1641407070000|2022-01-05 18:24:30|4776.74|4776.34|4776.74|4776.34|4776.99|4776.59|4776.74|4776.34|222
1641407080000|2022-01-05 18:24:40|4776.49|4776.09|4776.74|4776.34|4776.74|4776.34|4776.49|4776.09|248
1641407090000|2022-01-05 18:24:50|4776.49|4776.09|4776.49|4776.09|4776.74|4776.34|4776.49|4776.09|471
1641407100000|2022-01-05 18:25:00|4776.74|4776.34|4776.74|4776.34|4777.24|4776.84|4776.74|4776.34|413
1641407110000|2022-01-05 18:25:10|4776.99|4776.59|4776.74|4776.34|4777.24|4776.84|4776.74|4776.34|398
1641407120000|2022-01-05 18:25:20|4776.86|4776.46|4775.99|4775.59|4776.86|4776.46|4775.99|4775.59|186
1641407130000|2022-01-05 18:25:30|4776.24|4775.84|4776.24|4775.84|4776.24|4775.84|4776.24|4775.84|259
1641407140000|2022-01-05 18:25:40|4776.49|4776.09|4775.99|4775.59|4776.49|4776.09|4775.99|4775.59|232
1641407150000|2022-01-05 18:25:50|4776.24|4775.84|4775.99|4775.59|4776.24|4775.84|4775.74|4775.34|119
1641407160000|2022-01-05 18:26:00|4776.49|4776.09|4776.99|4776.59|4777.24|4776.84|4776.49|4776.09|361
1641407170000|2022-01-05 18:26:10|4776.74|4776.34|4776.74|4776.34|4776.99|4776.59|4776.74|4776.34|143
1641407180000|2022-01-05 18:26:20|4776.49|4776.09|4776.49|4776.09|4776.74|4776.34|4775.99|4775.59|195
1641407190000|2022-01-05 18:26:30|4776.61|4776.21|4776.24|4775.84|4776.61|4776.21|4776.24|4775.84|121
1641407200000|2022-01-05 18:26:40|4776.49|4776.09|4776.24|4775.84|4776.49|4776.09|4776.24|4775.84|124
1641407210000|2022-01-05 18:26:50|4775.99|4775.59|4775.74|4775.34|4776.24|4775.84|4775.74|4775.34|209
1641407220000|2022-01-05 18:27:00|4775.99|4775.59|4776.24|4775.84|4776.24|4775.84|4775.99|4775.59|345
1641407230000|2022-01-05 18:27:10|4776.49|4776.09|4776.24|4775.84|4776.49|4776.09|4776.24|4775.84|105
1641407240000|2022-01-05 18:27:20|4776.49|4776.09|4776.99|4776.59|4777.24|4776.84|4776.49|4776.09|233
1641407250000|2022-01-05 18:27:30|4777.24|4776.84|4776.99|4776.59|4777.24|4776.84|4776.74|4776.34|258
1641407260000|2022-01-05 18:27:40|4777.24|4776.84|4776.74|4776.34|4777.24|4776.84|4776.74|4776.34|138
1641407270000|2022-01-05 18:27:50|4776.99|4776.59|4776.61|4776.21|4776.99|4776.59|4776.49|4776.09|290
1641407280000|2022-01-05 18:28:00|4776.74|4776.34|4776.24|4775.84|4776.74|4776.34|4776.24|4775.84|262
1641407290000|2022-01-05 18:28:10|4776.49|4776.09|4776.49|4776.09|4776.74|4776.34|4776.24|4775.84|144
1641407300000|2022-01-05 18:28:20|4776.24|4775.84|4776.74|4776.34|4776.74|4776.34|4776.24|4775.84|222
1641407310000|2022-01-05 18:28:30|4776.99|4776.59|4776.24|4775.84|4776.99|4776.59|4776.24|4775.84|159
1641407320000|2022-01-05 18:28:40|4776.11|4775.71|4776.24|4775.84|4776.24|4775.84|4776.11|4775.71|117
1641407330000|2022-01-05 18:28:50|4776.49|4776.09|4776.49|4776.09|4776.49|4776.09|4776.24|4775.84|197
1641407340000|2022-01-05 18:29:00|4776.24|4775.84|4776.49|4776.09|4776.49|4776.09|4775.99|4775.59|262
1641407350000|2022-01-05 18:29:10|4776.24|4775.84|4775.99|4775.59|4776.49|4776.09|4775.99|4775.59|99
1641407360000|2022-01-05 18:29:20|4776.24|4775.84|4776.49|4776.09|4776.49|4776.09|4776.24|4775.84|212
1641407370000|2022-01-05 18:29:30|4776.74|4776.34|4776.24|4775.84|4776.74|4776.34|4776.24|4775.84|126
1641407380000|2022-01-05 18:29:40|4775.99|4775.59|4775.99|4775.59|4776.11|4775.71|4775.99|4775.59|100
1641407390000|2022-01-05 18:29:50|4776.24|4775.84|4776.24|4775.84|4776.24|4775.84|4775.99|4775.59|204
1641407400000|2022-01-05 18:30:00|4776.49|4776.09|4775.99|4775.59|4776.49|4776.09|4775.99|4775.59|401
1641407410000|2022-01-05 18:30:10|4776.24|4775.84|4776.74|4776.34|4776.99|4776.59|4776.24|4775.84|260
1641407420000|2022-01-05 18:30:20|4776.99|4776.59|4777.49|4777.09|4777.74|4777.34|4776.99|4776.59|727
1641407430000|2022-01-05 18:30:30|4777.74|4777.34|4777.99|4777.59|4778.24|4777.84|4777.74|4777.34|573
1641407440000|2022-01-05 18:30:40|4777.74|4777.34|4777.99|4777.59|4778.24|4777.84|4777.49|4777.09|329
1641407450000|2022-01-05 18:30:50|4777.74|4777.34|4777.74|4777.34|4777.74|4777.34|4777.74|4777.34|218
1641407460000|2022-01-05 18:31:00|4777.99|4777.59|4778.24|4777.84|4778.24|4777.84|4777.74|4777.34|285
1641407470000|2022-01-05 18:31:10|4778.49|4778.09|4778.49|4778.09|4778.74|4778.34|4778.49|4778.09|302
1641407480000|2022-01-05 18:31:20|4777.99|4777.59|4778.74|4778.34|4778.99|4778.59|4777.99|4777.59|727
1641407490000|2022-01-05 18:31:30|4778.49|4778.09|4778.49|4778.09|4778.49|4778.09|4778.49|4778.09|240
1641407500000|2022-01-05 18:31:40|4778.74|4778.34|4777.99|4777.59|4778.74|4778.34|4777.99|4777.59|204
1641407510000|2022-01-05 18:31:50|4777.74|4777.34|4777.99|4777.59|4777.99|4777.59|4777.74|4777.34|202
1641407520000|2022-01-05 18:32:00|4777.74|4777.34|4777.49|4777.09|4777.74|4777.34|4777.49|4777.09|208
1641407530000|2022-01-05 18:32:10|4777.24|4776.84|4777.49|4777.09|4777.74|4777.34|4777.24|4776.84|310
1641407540000|2022-01-05 18:32:20|4777.24|4776.84|4776.74|4776.34|4777.24|4776.84|4776.74|4776.34|177
1641407550000|2022-01-05 18:32:30|4776.99|4776.59|4776.74|4776.34|4776.99|4776.59|4776.74|4776.34|159
1641407560000|2022-01-05 18:32:40|4776.99|4776.59|4777.24|4776.84|4777.24|4776.84|4776.99|4776.59|149
1641407570000|2022-01-05 18:32:50|4776.99|4776.59|4777.24|4776.84|4777.49|4777.09|4776.99|4776.59|171
1641407580000|2022-01-05 18:33:00|4776.99|4776.59|4776.74|4776.34|4776.99|4776.59|4776.74|4776.34|129
1641407590000|2022-01-05 18:33:10|4776.49|4776.09|4776.99|4776.59|4776.99|4776.59|4776.49|4776.09|285
1641407600000|2022-01-05 18:33:20|4776.74|4776.34|4777.24|4776.84|4777.24|4776.84|4776.74|4776.34|164
1641407610000|2022-01-05 18:33:30|4776.99|4776.59|4776.49|4776.09|4777.24|4776.84|4776.49|4776.09|199
1641407620000|2022-01-05 18:33:40|4776.74|4776.34|4776.74|4776.34|4776.74|4776.34|4776.49|4776.09|320
1641407630000|2022-01-05 18:33:50|4776.49|4776.09|4776.74|4776.34|4776.74|4776.34|4776.49|4776.09|218
1641407640000|2022-01-05 18:34:00|4776.86|4776.46|4776.99|4776.59|4777.24|4776.84|4776.86|4776.46|360
1641407650000|2022-01-05 18:34:10|4776.74|4776.34|4776.74|4776.34|4776.74|4776.34|4776.49|4776.09|161
1641407660000|2022-01-05 18:34:20|4776.99|4776.59|4776.24|4775.84|4776.99|4776.59|4776.24|4775.84|160
1641407670000|2022-01-05 18:34:30|4776.49|4776.09|4776.49|4776.09|4776.99|4776.59|4776.24|4775.84|298
1641407680000|2022-01-05 18:34:40|4776.74|4776.34|4776.49|4776.09|4776.74|4776.34|4776.49|4776.09|178
1641407690000|2022-01-05 18:34:50|4776.61|4776.21|4776.49|4776.09|4776.61|4776.21|4776.49|4776.09|96
1641407700000|2022-01-05 18:35:00|4776.74|4776.34|4776.74|4776.34|4776.74|4776.34|4776.49|4776.09|481
1641407710000|2022-01-05 18:35:10|4777.24|4776.84|4777.24|4776.84|4777.74|4777.34|4777.24|4776.84|340
1641407720000|2022-01-05 18:35:20|4776.74|4776.34|4776.86|4776.46|4776.86|4776.46|4776.49|4776.09|179
1641407730000|2022-01-05 18:35:30|4776.74|4776.34|4777.24|4776.84|4777.49|4777.09|4776.74|4776.34|121
1641407740000|2022-01-05 18:35:40|4777.49|4777.09|4777.24|4776.84|4777.49|4777.09|4776.99|4776.59|186
1641407750000|2022-01-05 18:35:50|4777.49|4777.09|4777.49|4777.09|4777.49|4777.09|4777.49|4777.09|78
1641407760000|2022-01-05 18:36:00|4777.24|4776.84|4777.49|4777.09|4777.74|4777.34|4777.24|4776.84|361
1641407770000|2022-01-05 18:36:10|4777.24|4776.84|4777.49|4777.09|4777.49|4777.09|4776.99|4776.59|183
1641407780000|2022-01-05 18:36:20|4777.24|4776.84|4776.99|4776.59|4777.24|4776.84|4776.99|4776.59|141
1641407790000|2022-01-05 18:36:30|4777.24|4776.84|4777.24|4776.84|4777.24|4776.84|4777.24|4776.84|158
1641407800000|2022-01-05 18:36:40|4776.99|4776.59|4776.74|4776.34|4776.99|4776.59|4776.74|4776.34|61
1641407810000|2022-01-05 18:36:50|4776.99|4776.59|4776.49|4776.09|4776.99|4776.59|4776.49|4776.09|240
1641407820000|2022-01-05 18:37:00|4776.74|4776.34|4776.49|4776.09|4776.99|4776.59|4776.49|4776.09|199
1641407830000|2022-01-05 18:37:10|4776.74|4776.34|4776.49|4776.09|4776.74|4776.34|4776.24|4775.84|593
1641407840000|2022-01-05 18:37:20|4776.24|4775.84|4776.49|4776.09|4776.49|4776.09|4776.24|4775.84|217
1641407850000|2022-01-05 18:37:30|4776.24|4775.84|4776.24|4775.84|4776.24|4775.84|4776.24|4775.84|161
1641407860000|2022-01-05 18:37:40|4776.49|4776.09|4776.24|4775.84|4776.49|4776.09|4776.24|4775.84|154
1641407870000|2022-01-05 18:37:50|4776.49|4776.09|4775.99|4775.59|4776.49|4776.09|4775.99|4775.59|169
1641407880000|2022-01-05 18:38:00|4776.24|4775.84|4775.49|4775.09|4776.24|4775.84|4775.49|4775.09|490
1641407890000|2022-01-05 18:38:10|4775.74|4775.34|4775.24|4774.84|4775.74|4775.34|4775.24|4774.84|781
1641407900000|2022-01-05 18:38:20|4774.99|4774.59|4774.74|4774.34|4774.99|4774.59|4774.74|4774.34|486
1641407910000|2022-01-05 18:38:30|4774.49|4774.09|4774.99|4774.59|4774.99|4774.59|4774.49|4774.09|355
1641407920000|2022-01-05 18:38:40|4775.24|4774.84|4775.49|4775.09|4775.74|4775.34|4775.24|4774.84|272
1641407930000|2022-01-05 18:38:50|4775.24|4774.84|4775.49|4775.09|4775.49|4775.09|4775.24|4774.84|155
1641407940000|2022-01-05 18:39:00|4775.74|4775.34|4775.99|4775.59|4775.99|4775.59|4775.74|4775.34|157
1641407950000|2022-01-05 18:39:10|4775.74|4775.34|4775.99|4775.59|4775.99|4775.59|4775.74|4775.34|146
1641407960000|2022-01-05 18:39:20|4776.24|4775.84|4776.74|4776.34|4776.74|4776.34|4775.99|4775.59|454
1641407970000|2022-01-05 18:39:30|4776.99|4776.59|4777.24|4776.84|4777.24|4776.84|4776.99|4776.59|109
1641407980000|2022-01-05 18:39:40|4776.99|4776.59|4776.99|4776.59|4777.24|4776.84|4776.99|4776.59|267
1641407990000|2022-01-05 18:39:50|4776.74|4776.34|4776.74|4776.34|4776.74|4776.34|4776.74|4776.34|511
1641408000000|2022-01-05 18:40:00|4776.49|4776.09|4777.24|4776.84|4777.24|4776.84|4776.49|4776.09|493
1641408010000|2022-01-05 18:40:10|4777.49|4777.09|4777.74|4777.34|4777.99|4777.59|4777.49|4777.09|274
1641408020000|2022-01-05 18:40:20|4777.99|4777.59|4777.99|4777.59|4778.24|4777.84|4777.99|4777.59|308
1641408030000|2022-01-05 18:40:30|4777.74|4777.34|4778.24|4777.84|4778.49|4778.09|4777.74|4777.34|183
1641408040000|2022-01-05 18:40:40|4778.11|4777.71|4778.24|4777.84|4778.24|4777.84|4778.11|4777.71|146
1641408050000|2022-01-05 18:40:50|4778.49|4778.09|4778.24|4777.84|4778.74|4778.34|4778.24|4777.84|230
1641408060000|2022-01-05 18:41:00|4777.99|4777.59|4777.24|4776.84|4777.99|4777.59|4777.24|4776.84|318
1641408070000|2022-01-05 18:41:10|4777.49|4777.09|4777.24|4776.84|4777.49|4777.09|4777.24|4776.84|169
1641408080000|2022-01-05 18:41:20|4777.49|4777.09|4778.24|4777.84|4778.24|4777.84|4777.49|4777.09|253
1641408090000|2022-01-05 18:41:30|4777.99|4777.59|4777.49|4777.09|4777.99|4777.59|4777.49|4777.09|537
1641408100000|2022-01-05 18:41:40|4777.24|4776.84|4776.99|4776.59|4777.49|4777.09|4776.99|4776.59|200
1641408110000|2022-01-05 18:41:50|4776.74|4776.34|4776.74|4776.34|4776.99|4776.59|4776.74|4776.34|228
1641408120000|2022-01-05 18:42:00|4776.99|4776.59|4776.74|4776.34|4776.99|4776.59|4776.74|4776.34|204
1641408130000|2022-01-05 18:42:10|4776.61|4776.21|4775.99|4775.59|4776.74|4776.34|4775.99|4775.59|104
1641408140000|2022-01-05 18:42:20|4776.24|4775.84|4776.24|4775.84|4776.49|4776.09|4776.24|4775.84|160
1641408150000|2022-01-05 18:42:30|4776.49|4776.09|4776.74|4776.34|4776.74|4776.34|4776.49|4776.09|135
1641408160000|2022-01-05 18:42:40|||||||||64
1641408170000|2022-01-05 18:42:50|4776.49|4776.09|4776.74|4776.34|4776.74|4776.34|4776.49|4776.09|75
1641408180000|2022-01-05 18:43:00|4776.99|4776.59|4776.49|4776.09|4776.99|4776.59|4776.49|4776.09|138
1641408190000|2022-01-05 18:43:10|4776.24|4775.84|4776.49|4776.09|4776.49|4776.09|4776.24|4775.84|114
1641408200000|2022-01-05 18:43:20|4776.74|4776.34|4777.24|4776.84|4777.49|4777.09|4776.49|4776.09|449
1641408210000|2022-01-05 18:43:30|4776.99|4776.59|4777.24|4776.84|4777.24|4776.84|4776.99|4776.59|176
1641408220000|2022-01-05 18:43:40|||||||||49
1641408230000|2022-01-05 18:43:50|4777.49|4777.09|4776.74|4776.34|4777.49|4777.09|4776.74|4776.34|124
1641408240000|2022-01-05 18:44:00|4776.86|4776.46|4777.24|4776.84|4777.74|4777.34|4776.86|4776.46|244
1641408250000|2022-01-05 18:44:10|4777.11|4776.71|4776.74|4776.34|4777.11|4776.71|4776.49|4776.09|148
1641408260000|2022-01-05 18:44:20|4776.49|4776.09|4776.74|4776.34|4776.74|4776.34|4776.49|4776.09|63
1641408270000|2022-01-05 18:44:30|4776.99|4776.59|4776.49|4776.09|4777.24|4776.84|4776.49|4776.09|144
1641408280000|2022-01-05 18:44:40|4776.24|4775.84|4776.24|4775.84|4776.49|4776.09|4776.24|4775.84|78
1641408290000|2022-01-05 18:44:50|4775.99|4775.59|4776.49|4776.09|4776.74|4776.34|4775.99|4775.59|163
1641408300000|2022-01-05 18:45:00|4776.24|4775.84|4776.24|4775.84|4776.24|4775.84|4776.24|4775.84|77
1641408310000|2022-01-05 18:45:10|4776.49|4776.09|4776.74|4776.34|4776.99|4776.59|4776.49|4776.09|68
1641408320000|2022-01-05 18:45:20|4776.99|4776.59|4777.24|4776.84|4777.24|4776.84|4776.74|4776.34|705
1641408330000|2022-01-05 18:45:30|4777.49|4777.09|4777.24|4776.84|4777.74|4777.34|4777.24|4776.84|412
1641408340000|2022-01-05 18:45:40|4777.49|4777.09|4776.99|4776.59|4777.49|4777.09|4776.99|4776.59|393
1641408350000|2022-01-05 18:45:50|4777.49|4777.09|4777.24|4776.84|4777.49|4777.09|4777.24|4776.84|312
1641408360000|2022-01-05 18:46:00|4777.49|4777.09|4777.24|4776.84|4777.49|4777.09|4776.99|4776.59|251
1641408370000|2022-01-05 18:46:10|4776.99|4776.59|4776.99|4776.59|4777.24|4776.84|4776.99|4776.59|319
1641408380000|2022-01-05 18:46:20|4776.74|4776.34|4776.99|4776.59|4776.99|4776.59|4776.74|4776.34|63
1641408390000|2022-01-05 18:46:30|4777.24|4776.84|4776.74|4776.34|4777.24|4776.84|4776.74|4776.34|94
1641408400000|2022-01-05 18:46:40|4776.99|4776.59|4776.74|4776.34|4776.99|4776.59|4776.74|4776.34|51
1641408410000|2022-01-05 18:46:50|4776.99|4776.59|4776.74|4776.34|4776.99|4776.59|4776.49|4776.09|96
1641408420000|2022-01-05 18:47:00|4776.49|4776.09|4776.24|4775.84|4776.49|4776.09|4776.24|4775.84|63
1641408430000|2022-01-05 18:47:10|4775.99|4775.59|4776.49|4776.09|4776.49|4776.09|4775.99|4775.59|140
1641408440000|2022-01-05 18:47:20|4776.74|4776.34|4776.24|4775.84|4776.74|4776.34|4776.24|4775.84|100
1641408450000|2022-01-05 18:47:30|4776.49|4776.09|4776.24|4775.84|4776.49|4776.09|4776.24|4775.84|112
1641408460000|2022-01-05 18:47:40|4776.49|4776.09|4776.24|4775.84|4776.49|4776.09|4776.24|4775.84|71
1641408470000|2022-01-05 18:47:50|||||||||94
1641408480000|2022-01-05 18:48:00|4775.99|4775.59|4775.24|4774.84|4776.24|4775.84|4775.24|4774.84|293
1641408490000|2022-01-05 18:48:10|4775.49|4775.09|4775.24|4774.84|4775.49|4775.09|4774.99|4774.59|290
1641408500000|2022-01-05 18:48:20|4775.49|4775.09|4775.36|4774.96|4775.49|4775.09|4775.24|4774.84|201
1641408510000|2022-01-05 18:48:30|4775.24|4774.84|4775.49|4775.09|4775.49|4775.09|4775.24|4774.84|249
1641408520000|2022-01-05 18:48:40|4775.36|4774.96|4775.24|4774.84|4775.49|4775.09|4775.24|4774.84|123
1641408530000|2022-01-05 18:48:50|4774.99|4774.59|4774.99|4774.59|4774.99|4774.59|4774.99|4774.59|157
1641408540000|2022-01-05 18:49:00|4774.49|4774.09|4774.24|4773.84|4774.49|4774.09|4774.24|4773.84|728
1641408550000|2022-01-05 18:49:10|4773.99|4773.59|4773.99|4773.59|4773.99|4773.59|4773.99|4773.59|122
1641408560000|2022-01-05 18:49:20|4773.74|4773.34|4774.24|4773.84|4774.24|4773.84|4773.49|4773.09|559
1641408570000|2022-01-05 18:49:30|4774.11|4773.71|4773.99|4773.59|4774.49|4774.09|4773.99|4773.59|327
1641408580000|2022-01-05 18:49:40|4773.74|4773.34|4773.99|4773.59|4773.99|4773.59|4773.74|4773.34|119
1641408590000|2022-01-05 18:49:50|4774.24|4773.84|4774.36|4773.96|4774.36|4773.96|4774.24|4773.84|242
1641408600000|2022-01-05 18:50:00|4774.24|4773.84|4774.24|4773.84|4774.74|4774.34|4774.24|4773.84|658
1641408610000|2022-01-05 18:50:10|4774.49|4774.09|4775.24|4774.84|4775.24|4774.84|4774.49|4774.09|259
1641408620000|2022-01-05 18:50:20|4775.49|4775.09|4775.74|4775.34|4775.74|4775.34|4775.49|4775.09|612
1641408630000|2022-01-05 18:50:30|4775.49|4775.09|4775.74|4775.34|4775.74|4775.34|4775.49|4775.09|297
1641408640000|2022-01-05 18:50:40|4775.49|4775.09|4775.74|4775.34|4775.99|4775.59|4775.49|4775.09|188
1641408650000|2022-01-05 18:50:50|4775.49|4775.09|4775.74|4775.34|4775.74|4775.34|4775.49|4775.09|142
1641408660000|2022-01-05 18:51:00|4775.49|4775.09|4775.24|4774.84|4775.74|4775.34|4774.99|4774.59|272
1641408670000|2022-01-05 18:51:10|4774.99|4774.59|4775.24|4774.84|4775.24|4774.84|4774.99|4774.59|586
1641408680000|2022-01-05 18:51:20|4774.99|4774.59|4774.74|4774.34|4774.99|4774.59|4774.74|4774.34|133
1641408690000|2022-01-05 18:51:30|4774.61|4774.21|4774.74|4774.34|4774.86|4774.46|4774.61|4774.21|127
1641408700000|2022-01-05 18:51:40|4774.86|4774.46|4774.74|4774.34|4774.86|4774.46|4774.74|4774.34|77
1641408710000|2022-01-05 18:51:50|4774.61|4774.21|4774.36|4773.96|4774.74|4774.34|4774.24|4773.84|180
1641408720000|2022-01-05 18:52:00|4774.49|4774.09|4774.24|4773.84|4774.49|4774.09|4773.99|4773.59|252
1641408730000|2022-01-05 18:52:10|4774.49|4774.09|4774.24|4773.84|4774.74|4774.34|4774.24|4773.84|104
1641408740000|2022-01-05 18:52:20|4774.49|4774.09|4774.99|4774.59|4774.99|4774.59|4774.49|4774.09|129
1641408750000|2022-01-05 18:52:30|4774.74|4774.34|4774.74|4774.34|4774.74|4774.34|4774.74|4774.34|72
1641408760000|2022-01-05 18:52:40|4774.99|4774.59|4774.99|4774.59|4774.99|4774.59|4774.74|4774.34|140
1641408770000|2022-01-05 18:52:50|4775.24|4774.84|4774.99|4774.59|4775.24|4774.84|4774.74|4774.34|171
1641408780000|2022-01-05 18:53:00|4774.74|4774.34|4774.74|4774.34|4774.99|4774.59|4774.74|4774.34|72
1641408790000|2022-01-05 18:53:10|4775.24|4774.84|4775.74|4775.34|4775.74|4775.34|4774.99|4774.59|367
1641408800000|2022-01-05 18:53:20|4775.49|4775.09|4775.74|4775.34|4775.74|4775.34|4775.49|4775.09|225
1641408810000|2022-01-05 18:53:30|4775.49|4775.09|4775.49|4775.09|4775.74|4775.34|4775.24|4774.84|144
1641408820000|2022-01-05 18:53:40|4775.24|4774.84|4775.74|4775.34|4775.74|4775.34|4775.24|4774.84|166
1641408830000|2022-01-05 18:53:50|4775.49|4775.09|4775.24|4774.84|4775.49|4775.09|4775.24|4774.84|73
1641408840000|2022-01-05 18:54:00|4775.49|4775.09|4775.49|4775.09|4775.49|4775.09|4775.24|4774.84|148
1641408850000|2022-01-05 18:54:10|4775.74|4775.34|4775.74|4775.34|4775.99|4775.59|4775.74|4775.34|211
1641408860000|2022-01-05 18:54:20|4775.49|4775.09|4775.24|4774.84|4775.74|4775.34|4775.24|4774.84|116
1641408870000|2022-01-05 18:54:30|4775.49|4775.09|4775.11|4774.71|4775.49|4775.09|4775.11|4774.71|167
1641408880000|2022-01-05 18:54:40|4774.99|4774.59|4775.24|4774.84|4775.24|4774.84|4774.99|4774.59|63
1641408890000|2022-01-05 18:54:50|4775.11|4774.71|4775.24|4774.84|4775.24|4774.84|4774.99|4774.59|59
1641408900000|2022-01-05 18:55:00|4775.49|4775.09|4775.49|4775.09|4775.49|4775.09|4775.49|4775.09|48
1641408910000|2022-01-05 18:55:10|4775.24|4774.84|4775.24|4774.84|4775.24|4774.84|4775.24|4774.84|46
1641408920000|2022-01-05 18:55:20|4775.49|4775.09|4775.74|4775.34|4775.74|4775.34|4775.49|4775.09|57
1641408930000|2022-01-05 18:55:30|||||||||742
1641408940000|2022-01-05 18:55:40|4775.99|4775.59|4775.74|4775.34|4775.99|4775.59|4775.74|4775.34|177
1641408950000|2022-01-05 18:55:50|||||||||12
1641408960000|2022-01-05 18:56:00|4775.99|4775.59|4776.49|4776.09|4776.49|4776.09|4775.99|4775.59|572
1641408970000|2022-01-05 18:56:10|4776.24|4775.84|4776.49|4776.09|4776.49|4776.09|4776.24|4775.84|182
1641408980000|2022-01-05 18:56:20|||||||||154
1641408990000|2022-01-05 18:56:30|4776.24|4775.84|4776.49|4776.09|4776.49|4776.09|4776.24|4775.84|167
1641409000000|2022-01-05 18:56:40|4776.24|4775.84|4776.49|4776.09|4776.49|4776.09|4776.24|4775.84|35
1641409010000|2022-01-05 18:56:50|4776.24|4775.84|4776.49|4776.09|4776.49|4776.09|4776.24|4775.84|64
1641409020000|2022-01-05 18:57:00|4776.36|4775.96|4776.49|4776.09|4776.49|4776.09|4776.36|4775.96|49
1641409030000|2022-01-05 18:57:10|||||||||14
1641409040000|2022-01-05 18:57:20|4776.24|4775.84|4776.49|4776.09|4776.49|4776.09|4776.24|4775.84|83
1641409050000|2022-01-05 18:57:30|||||||||12
1641409060000|2022-01-05 18:57:40|4776.24|4775.84|4775.49|4775.09|4776.24|4775.84|4775.49|4775.09|140
1641409070000|2022-01-05 18:57:50|4775.74|4775.34|4775.49|4775.09|4775.74|4775.34|4775.49|4775.09|92
1641409080000|2022-01-05 18:58:00|4775.74|4775.34|4775.24|4774.84|4775.74|4775.34|4774.99|4774.59|132
1641409090000|2022-01-05 18:58:10|4774.99|4774.59|4775.24|4774.84|4775.24|4774.84|4774.99|4774.59|60
1641409100000|2022-01-05 18:58:20|4774.99|4774.59|4775.24|4774.84|4775.24|4774.84|4774.99|4774.59|157
1641409110000|2022-01-05 18:58:30|4775.49|4775.09|4775.49|4775.09|4775.49|4775.09|4775.36|4774.96|88
1641409120000|2022-01-05 18:58:40|4775.36|4774.96|4775.36|4774.96|4775.36|4774.96|4775.36|4774.96|36
1641409130000|2022-01-05 18:58:50|4775.24|4774.84|4774.74|4774.34|4775.24|4774.84|4774.74|4774.34|146
1641409140000|2022-01-05 18:59:00|4774.61|4774.21|4774.61|4774.21|4774.74|4774.34|4774.24|4773.84|176
1641409150000|2022-01-05 18:59:10|4774.74|4774.34|4775.36|4774.96|4775.49|4775.09|4774.49|4774.09|103
1641409160000|2022-01-05 18:59:20|4775.24|4774.84|4774.61|4774.21|4775.24|4774.84|4774.61|4774.21|169
1641409170000|2022-01-05 18:59:30|4774.49|4774.09|4774.61|4774.21|4774.74|4774.34|4774.49|4774.09|80
1641409180000|2022-01-05 18:59:40|4774.49|4774.09|4775.99|4775.59|4775.99|4775.59|4774.49|4774.09|533
1641409190000|2022-01-05 18:59:50|4776.11|4775.71|4775.99|4775.59|4776.11|4775.71|4775.86|4775.46|348
1641409200000|2022-01-05 19:00:00|4775.86|4775.46|4775.61|4775.21|4775.99|4775.59|4775.24|4774.84|459
1641409210000|2022-01-05 19:00:10|4775.74|4775.34|4775.61|4775.21|4775.86|4775.46|4775.24|4774.84|194
1641409220000|2022-01-05 19:00:20|4775.74|4775.34|4774.11|4773.71|4775.74|4775.34|4773.99|4773.59|337
1641409230000|2022-01-05 19:00:30|4774.24|4773.84|4774.74|4774.34|4774.74|4774.34|4774.11|4773.71|130
1641409240000|2022-01-05 19:00:40|4774.49|4774.09|4774.49|4774.09|4774.99|4774.59|4774.49|4774.09|225
1641409250000|2022-01-05 19:00:50|4774.74|4774.34|4774.49|4774.09|4774.74|4774.34|4774.49|4774.09|106
1641409260000|2022-01-05 19:01:00|4774.74|4774.34|4774.24|4773.84|4774.74|4774.34|4773.74|4773.34|234
1641409270000|2022-01-05 19:01:10|4774.49|4774.09|4774.99|4774.59|4774.99|4774.59|4774.24|4773.84|235
1641409280000|2022-01-05 19:01:20|4774.86|4774.46|4774.99|4774.59|4774.99|4774.59|4774.74|4774.34|201
1641409290000|2022-01-05 19:01:30|4774.74|4774.34|4774.99|4774.59|4774.99|4774.59|4774.74|4774.34|150
1641409300000|2022-01-05 19:01:40|4775.24|4774.84|4774.74|4774.34|4775.24|4774.84|4774.49|4774.09|97
1641409310000|2022-01-05 19:01:50|4774.49|4774.09|4775.24|4774.84|4775.49|4775.09|4773.86|4773.46|539
1641409320000|2022-01-05 19:02:00|4774.99|4774.59|4779.74|4779.34|4779.74|4779.34|4774.99|4774.59|2113
1641409330000|2022-01-05 19:02:10|4779.49|4779.09|4783.74|4783.34|4783.74|4783.34|4779.49|4779.09|3066
1641409340000|2022-01-05 19:02:20|4783.86|4783.46|4785.99|4785.59|4786.49|4786.09|4783.36|4782.96|2311
1641409350000|2022-01-05 19:02:30|4785.74|4785.34|4782.24|4781.84|4786.24|4785.84|4782.24|4781.84|2353
1641409360000|2022-01-05 19:02:40|4781.99|4781.59|4781.24|4780.84|4782.24|4781.84|4781.24|4780.84|1967
1641409370000|2022-01-05 19:02:50|4781.49|4781.09|4780.11|4779.71|4781.74|4781.34|4779.61|4779.21|1269
1641409380000|2022-01-05 19:03:00|4779.99|4779.59|4777.24|4776.84|4779.99|4779.59|4776.99|4776.59|1491
1641409390000|2022-01-05 19:03:10|4776.99|4776.59|4777.99|4777.59|4779.49|4779.09|4776.99|4776.59|1179
1641409400000|2022-01-05 19:03:20|4777.74|4777.34|4772.49|4772.09|4777.74|4777.34|4772.49|4772.09|2067
1641409410000|2022-01-05 19:03:30|4772.24|4771.84|4775.24|4774.84|4775.74|4775.34|4770.74|4770.34|3693
1641409420000|2022-01-05 19:03:40|4774.74|4774.34|4777.86|4777.46|4778.99|4778.59|4773.99|4773.59|2818
1641409430000|2022-01-05 19:03:50|4778.11|4777.71|4774.36|4773.96|4779.49|4779.09|4773.61|4773.21|2457
1641409440000|2022-01-05 19:04:00|4774.49|4774.09|4775.74|4775.34|4775.99|4775.59|4772.24|4771.84|2274
1641409450000|2022-01-05 19:04:10|4775.99|4775.59|4774.49|4774.09|4777.24|4776.84|4774.49|4774.09|2120
1641409460000|2022-01-05 19:04:20|4773.74|4773.34|4774.49|4774.09|4774.99|4774.59|4773.24|4772.84|1524
1641409470000|2022-01-05 19:04:30|4774.24|4773.84|4774.24|4773.84|4775.99|4775.59|4773.24|4772.84|1183
1641409480000|2022-01-05 19:04:40|4774.49|4774.09|4770.24|4769.84|4774.49|4774.09|4770.24|4769.84|3053
1641409490000|2022-01-05 19:04:50|4770.49|4770.09|4769.99|4769.59|4771.74|4771.34|4769.99|4769.59|3237
1641409500000|2022-01-05 19:05:00|4770.11|4769.71|4771.24|4770.84|4771.99|4771.59|4769.99|4769.59|2740
1641409510000|2022-01-05 19:05:10|4771.11|4770.71|4769.99|4769.59|4771.49|4771.09|4769.99|4769.59|3239
1641409520000|2022-01-05 19:05:20|4770.24|4769.84|4768.99|4768.59|4770.24|4769.84|4767.24|4766.84|3724
1641409530000|2022-01-05 19:05:30|4769.11|4768.71|4767.49|4767.09|4770.24|4769.84|4767.49|4767.09|1299
1641409540000|2022-01-05 19:05:40|4767.61|4767.21|4764.24|4763.84|4767.74|4767.34|4763.99|4763.59|4158
1641409550000|2022-01-05 19:05:50|4764.49|4764.09|4766.49|4766.09|4767.49|4767.09|4764.24|4763.84|2136
1641409560000|2022-01-05 19:06:00|4766.74|4766.34|4766.74|4766.34|4769.24|4768.84|4766.49|4766.09|1657
1641409570000|2022-01-05 19:06:10|4766.99|4766.59|4769.74|4769.34|4769.74|4769.34|4766.24|4765.84|1533
1641409580000|2022-01-05 19:06:20|4769.99|4769.59|4769.99|4769.59|4772.24|4771.84|4769.74|4769.34|2074
1641409590000|2022-01-05 19:06:30|4769.74|4769.34|4769.49|4769.09|4770.99|4770.59|4768.74|4768.34|1318
1641409600000|2022-01-05 19:06:40|4769.24|4768.84|4769.49|4769.09|4769.74|4769.34|4767.24|4766.84|1200
1641409610000|2022-01-05 19:06:50|4769.24|4768.84|4766.74|4766.34|4769.24|4768.84|4766.74|4766.34|1165
1641409620000|2022-01-05 19:07:00|4767.24|4766.84|4768.24|4767.84|4770.49|4770.09|4767.24|4766.84|1501
1641409630000|2022-01-05 19:07:10|4767.74|4767.34|4767.24|4766.84|4767.74|4767.34|4765.74|4765.34|1310
1641409640000|2022-01-05 19:07:20|4766.99|4766.59|4766.49|4766.09|4768.24|4767.84|4766.49|4766.09|886
1641409650000|2022-01-05 19:07:30|4765.74|4765.34|4766.24|4765.84|4766.99|4766.59|4765.49|4765.09|842
1641409660000|2022-01-05 19:07:40|4766.49|4766.09|4769.24|4768.84|4769.99|4769.59|4766.49|4766.09|1251
1641409670000|2022-01-05 19:07:50|4768.99|4768.59|4766.74|4766.34|4769.24|4768.84|4766.49|4766.09|1094
1641409680000|2022-01-05 19:08:00|4766.99|4766.59|4767.74|4767.34|4767.99|4767.59|4766.74|4766.34|854
1641409690000|2022-01-05 19:08:10|4767.49|4767.09|4768.99|4768.59|4769.49|4769.09|4767.49|4767.09|1140
1641409700000|2022-01-05 19:08:20|4769.99|4769.59|4770.24|4769.84|4770.99|4770.59|4768.99|4768.59|1291
1641409710000|2022-01-05 19:08:30|4769.99|4769.59|4771.99|4771.59|4772.24|4771.84|4769.49|4769.09|761
1641409720000|2022-01-05 19:08:40|4772.24|4771.84|4770.24|4769.84|4772.49|4772.09|4769.99|4769.59|1136
1641409730000|2022-01-05 19:08:50|4769.99|4769.59|4770.99|4770.59|4770.99|4770.59|4769.49|4769.09|914
1641409740000|2022-01-05 19:09:00|4770.74|4770.34|4770.74|4770.34|4772.24|4771.84|4770.74|4770.34|1574
1641409750000|2022-01-05 19:09:10|4770.49|4770.09|4767.49|4767.09|4770.49|4770.09|4767.24|4766.84|1337
1641409760000|2022-01-05 19:09:20|4767.74|4767.34|4767.49|4767.09|4767.74|4767.34|4765.49|4765.09|1416
1641409770000|2022-01-05 19:09:30|4767.99|4767.59|4765.99|4765.59|4767.99|4767.59|4765.49|4765.09|883
1641409780000|2022-01-05 19:09:40|4766.24|4765.84|4764.49|4764.09|4766.24|4765.84|4764.24|4763.84|1145
1641409790000|2022-01-05 19:09:50|4764.24|4763.84|4764.49|4764.09|4764.49|4764.09|4762.74|4762.34|1798
1641409800000|2022-01-05 19:10:00|4764.99|4764.59|4764.24|4763.84|4764.99|4764.59|4763.24|4762.84|1242
1641409810000|2022-01-05 19:10:10|4763.99|4763.59|4764.61|4764.21|4764.61|4764.21|4762.99|4762.59|928
1641409820000|2022-01-05 19:10:20|4764.49|4764.09|4762.49|4762.09|4764.74|4764.34|4762.36|4761.96|1214
1641409830000|2022-01-05 19:10:30|4762.36|4761.96|4762.99|4762.59|4763.49|4763.09|4762.36|4761.96|851
1641409840000|2022-01-05 19:10:40|4762.86|4762.46|4762.49|4762.09|4762.99|4762.59|4762.24|4761.84|642
1641409850000|2022-01-05 19:10:50|4762.24|4761.84|4762.61|4762.21|4762.99|4762.59|4762.24|4761.84|1752
1641409860000|2022-01-05 19:11:00|4762.49|4762.09|4761.24|4760.84|4764.24|4763.84|4760.99|4760.59|2796
1641409870000|2022-01-05 19:11:10|4761.49|4761.09|4761.24|4760.84|4761.49|4761.09|4760.24|4759.84|1477
1641409880000|2022-01-05 19:11:20|4761.49|4761.09|4760.99|4760.59|4761.49|4761.09|4760.36|4759.96|943
1641409890000|2022-01-05 19:11:30|4760.36|4759.96|4760.74|4760.34|4761.24|4760.84|4760.36|4759.96|1163
1641409900000|2022-01-05 19:11:40|4760.99|4760.59|4761.24|4760.84|4761.99|4761.59|4760.74|4760.34|768
1641409910000|2022-01-05 19:11:50|4761.49|4761.09|4760.24|4759.84|4761.49|4761.09|4759.74|4759.34|1380
1641409920000|2022-01-05 19:12:00|4760.74|4760.34|4760.24|4759.84|4760.99|4760.59|4759.99|4759.59|934
1641409930000|2022-01-05 19:12:10|4760.49|4760.09|4760.49|4760.09|4760.49|4760.09|4759.49|4759.09|1368
1641409940000|2022-01-05 19:12:20|4760.24|4759.84|4760.24|4759.84|4760.49|4760.09|4760.24|4759.84|1149
1641409950000|2022-01-05 19:12:30|4759.99|4759.59|4757.49|4757.09|4760.49|4760.09|4757.49|4757.09|2781
1641409960000|2022-01-05 19:12:40|4757.74|4757.34|4757.24|4756.84|4758.24|4757.84|4757.24|4756.84|1601
1641409970000|2022-01-05 19:12:50|4757.74|4757.34|4757.24|4756.84|4757.74|4757.34|4756.74|4756.34|2183
1641409980000|2022-01-05 19:13:00|4757.49|4757.09|4756.74|4756.34|4757.99|4757.59|4756.49|4756.09|1230
1641409990000|2022-01-05 19:13:10|4756.99|4756.59|4756.74|4756.34|4757.49|4757.09|4756.74|4756.34|1075
1641410000000|2022-01-05 19:13:20|4756.49|4756.09|4756.49|4756.09|4756.74|4756.34|4755.99|4755.59|1844
1641410010000|2022-01-05 19:13:30|4756.24|4755.84|4755.24|4754.84|4756.74|4756.34|4754.99|4754.59|1303
1641410020000|2022-01-05 19:13:40|4754.99|4754.59|4754.49|4754.09|4754.99|4754.59|4754.49|4754.09|2079
1641410030000|2022-01-05 19:13:50|4753.74|4753.34|4754.24|4753.84|4754.49|4754.09|4753.24|4752.84|1572
1641410040000|2022-01-05 19:14:00|4754.49|4754.09|4753.24|4752.84|4754.49|4754.09|4753.24|4752.84|1260
1641410050000|2022-01-05 19:14:10|4753.49|4753.09|4753.49|4753.09|4753.74|4753.34|4752.99|4752.59|741
1641410060000|2022-01-05 19:14:20|4753.24|4752.84|4753.74|4753.34|4753.99|4753.59|4753.24|4752.84|909
1641410070000|2022-01-05 19:14:30|4753.49|4753.09|4755.99|4755.59|4755.99|4755.59|4752.99|4752.59|1609
1641410080000|2022-01-05 19:14:40|4755.74|4755.34|4756.24|4755.84|4756.24|4755.84|4754.49|4754.09|1475
1641410090000|2022-01-05 19:14:50|4756.36|4755.96|4756.74|4756.34|4757.24|4756.84|4756.24|4755.84|1242
1641410100000|2022-01-05 19:15:00|4756.24|4755.84|4755.99|4755.59|4756.99|4756.59|4755.74|4755.34|1261
1641410110000|2022-01-05 19:15:10|4755.49|4755.09|4755.99|4755.59|4755.99|4755.59|4754.74|4754.34|1085
1641410120000|2022-01-05 19:15:20|4755.74|4755.34|4755.74|4755.34|4755.99|4755.59|4755.24|4754.84|666
1641410130000|2022-01-05 19:15:30|4756.24|4755.84|4756.49|4756.09|4756.74|4756.34|4755.74|4755.34|949
1641410140000|2022-01-05 19:15:40|4756.24|4755.84|4758.24|4757.84|4758.24|4757.84|4756.24|4755.84|1463
1641410150000|2022-01-05 19:15:50|4757.99|4757.59|4758.49|4758.09|4758.99|4758.59|4757.74|4757.34|1161
1641410160000|2022-01-05 19:16:00|4758.74|4758.34|4760.49|4760.09|4760.99|4760.59|4758.74|4758.34|1562
1641410170000|2022-01-05 19:16:10|4760.24|4759.84|4759.61|4759.21|4760.74|4760.34|4759.49|4759.09|1708
1641410180000|2022-01-05 19:16:20|4759.49|4759.09|4759.24|4758.84|4759.74|4759.34|4758.49|4758.09|1313
1641410190000|2022-01-05 19:16:30|4758.99|4758.59|4756.99|4756.59|4759.74|4759.34|4756.99|4756.59|1955
1641410200000|2022-01-05 19:16:40|4756.74|4756.34|4755.99|4755.59|4756.74|4756.34|4755.74|4755.34|921
1641410210000|2022-01-05 19:16:50|4756.24|4755.84|4755.99|4755.59|4756.24|4755.84|4755.24|4754.84|967
1641410220000|2022-01-05 19:17:00|4756.11|4755.71|4754.49|4754.09|4756.24|4755.84|4754.24|4753.84|929
1641410230000|2022-01-05 19:17:10|4754.99|4754.59|4754.74|4754.34|4754.99|4754.59|4754.74|4754.34|747
1641410240000|2022-01-05 19:17:20|4754.49|4754.09|4755.74|4755.34|4756.24|4755.84|4754.49|4754.09|694
1641410250000|2022-01-05 19:17:30|4755.49|4755.09|4756.74|4756.34|4756.99|4756.59|4755.24|4754.84|491
1641410260000|2022-01-05 19:17:40|4756.99|4756.59|4756.99|4756.59|4757.49|4757.09|4756.49|4756.09|830
1641410270000|2022-01-05 19:17:50|4756.74|4756.34|4756.99|4756.59|4757.49|4757.09|4756.24|4755.84|815
1641410280000|2022-01-05 19:18:00|4756.74|4756.34|4755.99|4755.59|4756.99|4756.59|4755.74|4755.34|663
1641410290000|2022-01-05 19:18:10|4756.24|4755.84|4755.99|4755.59|4756.24|4755.84|4755.74|4755.34|576
1641410300000|2022-01-05 19:18:20|4755.74|4755.34|4755.24|4754.84|4755.74|4755.34|4754.99|4754.59|627
1641410310000|2022-01-05 19:18:30|4754.99|4754.59|4753.99|4753.59|4754.99|4754.59|4753.74|4753.34|995
1641410320000|2022-01-05 19:18:40|4753.74|4753.34|4753.49|4753.09|4753.99|4753.59|4753.49|4753.09|701
1641410330000|2022-01-05 19:18:50|4753.24|4752.84|4751.74|4751.34|4753.24|4752.84|4751.49|4751.09|2198
1641410340000|2022-01-05 19:19:00|4751.61|4751.21|4752.99|4752.59|4753.74|4753.34|4751.61|4751.21|1969
1641410350000|2022-01-05 19:19:10|4752.74|4752.34|4752.49|4752.09|4752.99|4752.59|4752.49|4752.09|932
1641410360000|2022-01-05 19:19:20|4752.74|4752.34|4753.74|4753.34|4754.24|4753.84|4752.61|4752.21|774
1641410370000|2022-01-05 19:19:30|4753.49|4753.09|4752.99|4752.59|4753.99|4753.59|4752.99|4752.59|731
1641410380000|2022-01-05 19:19:40|4752.74|4752.34|4752.24|4751.84|4752.99|4752.59|4751.86|4751.46|754
1641410390000|2022-01-05 19:19:50|4752.11|4751.71|4752.74|4752.34|4752.99|4752.59|4752.11|4751.71|844
1641410400000|2022-01-05 19:20:00|4752.61|4752.21|4752.74|4752.34|4753.24|4752.84|4752.49|4752.09|714
1641410410000|2022-01-05 19:20:10|4752.49|4752.09|4752.74|4752.34|4753.24|4752.84|4752.49|4752.09|543
1641410420000|2022-01-05 19:20:20|4753.24|4752.84|4753.74|4753.34|4754.99|4754.59|4752.86|4752.46|1469
1641410430000|2022-01-05 19:20:30|4753.99|4753.59|4754.49|4754.09|4754.74|4754.34|4753.99|4753.59|781
1641410440000|2022-01-05 19:20:40|4754.74|4754.34|4756.74|4756.34|4756.74|4756.34|4754.49|4754.09|1356
1641410450000|2022-01-05 19:20:50|4756.49|4756.09|4756.74|4756.34|4756.99|4756.59|4755.49|4755.09|989
1641410460000|2022-01-05 19:21:00|4756.49|4756.09|4755.74|4755.34|4756.61|4756.21|4755.49|4755.09|669
1641410470000|2022-01-05 19:21:10|4756.24|4755.84|4754.74|4754.34|4756.49|4756.09|4754.49|4754.09|1427
1641410480000|2022-01-05 19:21:20|4754.99|4754.59|4754.74|4754.34|4755.24|4754.84|4754.49|4754.09|1263
1641410490000|2022-01-05 19:21:30|4754.49|4754.09|4754.24|4753.84|4754.99|4754.59|4754.24|4753.84|659
1641410500000|2022-01-05 19:21:40|4754.49|4754.09|4754.36|4753.96|4754.74|4754.34|4754.11|4753.71|437
1641410510000|2022-01-05 19:21:50|4754.49|4754.09|4753.24|4752.84|4754.49|4754.09|4752.74|4752.34|438
1641410520000|2022-01-05 19:22:00|4752.99|4752.59|4753.49|4753.09|4753.74|4753.34|4752.99|4752.59|630
1641410530000|2022-01-05 19:22:10|4753.74|4753.34|4753.49|4753.09|4754.99|4754.59|4753.49|4753.09|1013
1641410540000|2022-01-05 19:22:20|4753.24|4752.84|4752.74|4752.34|4753.24|4752.84|4752.49|4752.09|569
1641410550000|2022-01-05 19:22:30|4752.86|4752.46|4751.49|4751.09|4752.99|4752.59|4750.99|4750.59|1108
1641410560000|2022-01-05 19:22:40|4751.74|4751.34|4751.99|4751.59|4752.36|4751.96|4751.74|4751.34|719
1641410570000|2022-01-05 19:22:50|4752.24|4751.84|4752.74|4752.34|4753.11|4752.71|4751.61|4751.21|772
1641410580000|2022-01-05 19:23:00|4752.99|4752.59|4751.99|4751.59|4752.99|4752.59|4751.99|4751.59|541
1641410590000|2022-01-05 19:23:10|4752.24|4751.84|4750.99|4750.59|4752.24|4751.84|4750.99|4750.59|704
1641410600000|2022-01-05 19:23:20|4750.74|4750.34|4751.36|4750.96|4751.74|4751.34|4750.74|4750.34|401
1641410610000|2022-01-05 19:23:30|4751.49|4751.09|4750.99|4750.59|4751.49|4751.09|4750.74|4750.34|598
1641410620000|2022-01-05 19:23:40|4751.24|4750.84|4751.24|4750.84|4751.24|4750.84|4750.74|4750.34|450
1641410630000|2022-01-05 19:23:50|4751.49|4751.09|4751.24|4750.84|4751.49|4751.09|4750.74|4750.34|416
1641410640000|2022-01-05 19:24:00|4751.74|4751.34|4752.74|4752.34|4752.74|4752.34|4751.74|4751.34|1373
1641410650000|2022-01-05 19:24:10|4752.99|4752.59|4753.49|4753.09|4753.74|4753.34|4752.36|4751.96|1309
1641410660000|2022-01-05 19:24:20|4753.24|4752.84|4752.24|4751.84|4753.24|4752.84|4751.99|4751.59|785
1641410670000|2022-01-05 19:24:30|4751.99|4751.59|4753.49|4753.09|4753.49|4753.09|4751.99|4751.59|474
1641410680000|2022-01-05 19:24:40|4753.24|4752.84|4753.74|4753.34|4753.74|4753.34|4752.99|4752.59|549
1641410690000|2022-01-05 19:24:50|4753.49|4753.09|4753.24|4752.84|4753.49|4753.09|4752.49|4752.09|590
1641410700000|2022-01-05 19:25:00|4752.99|4752.59|4751.99|4751.59|4752.99|4752.59|4751.49|4751.09|737
1641410710000|2022-01-05 19:25:10|4752.24|4751.84|4752.49|4752.09|4752.74|4752.34|4751.74|4751.34|547
1641410720000|2022-01-05 19:25:20|4752.74|4752.34|4751.99|4751.59|4753.24|4752.84|4751.99|4751.59|811
1641410730000|2022-01-05 19:25:30|4752.24|4751.84|4751.74|4751.34|4752.49|4752.09|4751.74|4751.34|228
1641410740000|2022-01-05 19:25:40|4751.49|4751.09|4751.99|4751.59|4752.49|4752.09|4751.49|4751.09|445
1641410750000|2022-01-05 19:25:50|4751.74|4751.34|4752.24|4751.84|4752.24|4751.84|4751.74|4751.34|529
1641410760000|2022-01-05 19:26:00|4751.99|4751.59|4752.49|4752.09|4752.74|4752.34|4751.74|4751.34|542
1641410770000|2022-01-05 19:26:10|4752.24|4751.84|4751.99|4751.59|4752.24|4751.84|4751.36|4750.96|419
1641410780000|2022-01-05 19:26:20|4751.74|4751.34|4751.24|4750.84|4751.74|4751.34|4750.74|4750.34|681
1641410790000|2022-01-05 19:26:30|4751.49|4751.09|4752.99|4752.59|4753.11|4752.71|4750.99|4750.59|1436
1641410800000|2022-01-05 19:26:40|4753.24|4752.84|4753.99|4753.59|4753.99|4753.59|4752.99|4752.59|977
1641410810000|2022-01-05 19:26:50|4754.24|4753.84|4754.24|4753.84|4755.24|4754.84|4753.74|4753.34|1466
1641410820000|2022-01-05 19:27:00|4754.49|4754.09|4755.74|4755.34|4756.24|4755.84|4753.99|4753.59|1392
1641410830000|2022-01-05 19:27:10|4755.99|4755.59|4754.99|4754.59|4755.99|4755.59|4754.74|4754.34|1075
1641410840000|2022-01-05 19:27:20|4755.24|4754.84|4756.74|4756.34|4756.74|4756.34|4754.74|4754.34|970
1641410850000|2022-01-05 19:27:30|4756.49|4756.09|4756.99|4756.59|4757.74|4757.34|4756.49|4756.09|1306
1641410860000|2022-01-05 19:27:40|4757.24|4756.84|4757.24|4756.84|4757.49|4757.09|4756.49|4756.09|1040
1641410870000|2022-01-05 19:27:50|4756.99|4756.59|4755.49|4755.09|4757.74|4757.34|4755.49|4755.09|1318
1641410880000|2022-01-05 19:28:00|4755.24|4754.84|4756.24|4755.84|4756.24|4755.84|4754.74|4754.34|1093
1641410890000|2022-01-05 19:28:10|4755.99|4755.59|4753.99|4753.59|4757.99|4757.59|4753.99|4753.59|4319
1641410900000|2022-01-05 19:28:20|4754.24|4753.84|4755.49|4755.09|4755.49|4755.09|4753.99|4753.59|2128
1641410910000|2022-01-05 19:28:30|4755.24|4754.84|4754.99|4754.59|4755.24|4754.84|4754.24|4753.84|1039
1641410920000|2022-01-05 19:28:40|4754.74|4754.34|4752.74|4752.34|4754.99|4754.59|4752.49|4752.09|1605
1641410930000|2022-01-05 19:28:50|4752.49|4752.09|4750.74|4750.34|4752.49|4752.09|4750.49|4750.09|3028
1641410940000|2022-01-05 19:29:00|4750.99|4750.59|4750.74|4750.34|4751.74|4751.34|4749.74|4749.34|3372
1641410950000|2022-01-05 19:29:10|4750.49|4750.09|4751.99|4751.59|4751.99|4751.59|4750.49|4750.09|1001
1641410960000|2022-01-05 19:29:20|4752.24|4751.84|4754.24|4753.84|4754.24|4753.84|4751.99|4751.59|958
1641410970000|2022-01-05 19:29:30|4753.99|4753.59|4752.49|4752.09|4754.24|4753.84|4752.24|4751.84|1259
1641410980000|2022-01-05 19:29:40|4752.24|4751.84|4752.24|4751.84|4752.24|4751.84|4751.99|4751.59|365
1641410990000|2022-01-05 19:29:50|4752.74|4752.34|4751.24|4750.84|4752.74|4752.34|4751.24|4750.84|937
1641411000000|2022-01-05 19:30:00|4751.49|4751.09|4753.49|4753.09|4753.49|4753.09|4751.24|4750.84|1080
1641411010000|2022-01-05 19:30:10|4753.74|4753.34|4753.99|4753.59|4754.49|4754.09|4753.49|4753.09|756
1641411020000|2022-01-05 19:30:20|4754.24|4753.84|4754.24|4753.84|4754.49|4754.09|4753.49|4753.09|473
1641411030000|2022-01-05 19:30:30|4754.49|4754.09|4755.24|4754.84|4755.49|4755.09|4754.49|4754.09|799
1641411040000|2022-01-05 19:30:40|4755.36|4754.96|4755.99|4755.59|4755.99|4755.59|4755.24|4754.84|591
1641411050000|2022-01-05 19:30:50|4755.61|4755.21|4755.24|4754.84|4755.86|4755.46|4755.24|4754.84|652
1641411060000|2022-01-05 19:31:00|4754.99|4754.59|4752.99|4752.59|4754.99|4754.59|4752.74|4752.34|3036
1641411070000|2022-01-05 19:31:10|4752.74|4752.34|4752.61|4752.21|4752.99|4752.59|4751.99|4751.59|588
1641411080000|2022-01-05 19:31:20|4752.49|4752.09|4753.49|4753.09|4753.74|4753.34|4752.49|4752.09|411
1641411090000|2022-01-05 19:31:30|4753.24|4752.84|4753.99|4753.59|4754.24|4753.84|4752.99|4752.59|393
1641411100000|2022-01-05 19:31:40|4754.24|4753.84|4753.49|4753.09|4754.24|4753.84|4753.49|4753.09|488
1641411110000|2022-01-05 19:31:50|4753.24|4752.84|4753.74|4753.34|4753.99|4753.59|4752.61|4752.21|527
1641411120000|2022-01-05 19:32:00|4753.49|4753.09|4751.99|4751.59|4753.74|4753.34|4751.49|4751.09|735
1641411130000|2022-01-05 19:32:10|4751.74|4751.34|4752.24|4751.84|4752.74|4752.34|4751.74|4751.34|367
1641411140000|2022-01-05 19:32:20|4752.49|4752.09|4752.74|4752.34|4752.74|4752.34|4752.36|4751.96|442
1641411150000|2022-01-05 19:32:30|4752.49|4752.09|4751.99|4751.59|4752.99|4752.59|4751.99|4751.59|509
1641411160000|2022-01-05 19:32:40|4751.86|4751.46|4751.74|4751.34|4751.99|4751.59|4751.49|4751.09|615
1641411170000|2022-01-05 19:32:50|4751.49|4751.09|4750.74|4750.34|4751.74|4751.34|4749.99|4749.59|1157
1641411180000|2022-01-05 19:33:00|4750.49|4750.09|4751.99|4751.59|4751.99|4751.59|4750.49|4750.09|824
1641411190000|2022-01-05 19:33:10|4752.24|4751.84|4750.99|4750.59|4752.24|4751.84|4750.99|4750.59|657
1641411200000|2022-01-05 19:33:20|4751.24|4750.84|4750.49|4750.09|4751.24|4750.84|4749.99|4749.59|874
1641411210000|2022-01-05 19:33:30|4750.24|4749.84|4749.74|4749.34|4750.24|4749.84|4749.74|4749.34|728
1641411220000|2022-01-05 19:33:40|4749.61|4749.21|4747.49|4747.09|4749.61|4749.21|4747.24|4746.84|3264
1641411230000|2022-01-05 19:33:50|4747.74|4747.34|4746.49|4746.09|4747.74|4747.34|4746.24|4745.84|2073
1641411240000|2022-01-05 19:34:00|4746.24|4745.84|4746.74|4746.34|4747.24|4746.84|4745.74|4745.34|2314
1641411250000|2022-01-05 19:34:10|4746.99|4746.59|4746.49|4746.09|4746.99|4746.59|4746.24|4745.84|1021
1641411260000|2022-01-05 19:34:20|4746.74|4746.34|4746.24|4745.84|4746.74|4746.34|4746.24|4745.84|755
1641411270000|2022-01-05 19:34:30|4745.99|4745.59|4745.24|4744.84|4746.24|4745.84|4745.24|4744.84|2083
1641411280000|2022-01-05 19:34:40|4744.99|4744.59|4742.99|4742.59|4744.99|4744.59|4742.99|4742.59|3151
1641411290000|2022-01-05 19:34:50|4743.24|4742.84|4743.49|4743.09|4743.74|4743.34|4742.74|4742.34|2107
1641411300000|2022-01-05 19:35:00|4743.24|4742.84|4742.99|4742.59|4743.74|4743.34|4742.99|4742.59|2406
1641411310000|2022-01-05 19:35:10|4743.11|4742.71|4743.24|4742.84|4743.49|4743.09|4742.99|4742.59|694
1641411320000|2022-01-05 19:35:20|4742.99|4742.59|4742.49|4742.09|4743.24|4742.84|4742.49|4742.09|1430
1641411330000|2022-01-05 19:35:30|4742.74|4742.34|4743.24|4742.84|4743.49|4743.09|4741.74|4741.34|2011
1641411340000|2022-01-05 19:35:40|4743.49|4743.09|4743.99|4743.59|4744.74|4744.34|4743.49|4743.09|2538
1641411350000|2022-01-05 19:35:50|4743.74|4743.34|4742.74|4742.34|4743.99|4743.59|4742.24|4741.84|1659
1641411360000|2022-01-05 19:36:00|4742.49|4742.09|4743.74|4743.34|4743.74|4743.34|4742.49|4742.09|1199
1641411370000|2022-01-05 19:36:10|4743.99|4743.59|4743.74|4743.34|4744.24|4743.84|4743.74|4743.34|983
1641411380000|2022-01-05 19:36:20|4743.99|4743.59|4743.74|4743.34|4743.99|4743.59|4743.11|4742.71|587
1641411390000|2022-01-05 19:36:30|4743.61|4743.21|4744.74|4744.34|4744.99|4744.59|4743.49|4743.09|980
1641411400000|2022-01-05 19:36:40|4744.49|4744.09|4746.24|4745.84|4746.74|4746.34|4744.49|4744.09|2170
1641411410000|2022-01-05 19:36:50|4746.49|4746.09|4745.74|4745.34|4746.49|4746.09|4745.49|4745.09|699
1641411420000|2022-01-05 19:37:00|4745.49|4745.09|4745.99|4745.59|4745.99|4745.59|4744.99|4744.59|853
1641411430000|2022-01-05 19:37:10|4745.74|4745.34|4745.24|4744.84|4746.24|4745.84|4745.24|4744.84|626
1641411440000|2022-01-05 19:37:20|4745.36|4744.96|4745.49|4745.09|4746.24|4745.84|4745.24|4744.84|516
1641411450000|2022-01-05 19:37:30|4745.36|4744.96|4744.99|4744.59|4745.49|4745.09|4744.74|4744.34|748
1641411460000|2022-01-05 19:37:40|4745.24|4744.84|4744.49|4744.09|4745.24|4744.84|4744.24|4743.84|541
1641411470000|2022-01-05 19:37:50|4744.74|4744.34|4745.74|4745.34|4745.74|4745.34|4744.61|4744.21|578
1641411480000|2022-01-05 19:38:00|4745.24|4744.84|4745.49|4745.09|4745.74|4745.34|4745.24|4744.84|741
1641411490000|2022-01-05 19:38:10|4745.74|4745.34|4745.24|4744.84|4745.74|4745.34|4744.61|4744.21|447
1641411500000|2022-01-05 19:38:20|4744.99|4744.59|4743.74|4743.34|4744.99|4744.59|4743.74|4743.34|474
1641411510000|2022-01-05 19:38:30|4743.99|4743.59|4743.99|4743.59|4744.36|4743.96|4743.74|4743.34|470
1641411520000|2022-01-05 19:38:40|4744.24|4743.84|4743.74|4743.34|4744.24|4743.84|4743.74|4743.34|660
1641411530000|2022-01-05 19:38:50|4743.49|4743.09|4741.99|4741.59|4743.49|4743.09|4741.74|4741.34|958
1641411540000|2022-01-05 19:39:00|4742.24|4741.84|4738.74|4738.34|4742.24|4741.84|4738.74|4738.34|2694
1641411550000|2022-01-05 19:39:10|4738.99|4738.59|4738.74|4738.34|4739.24|4738.84|4738.74|4738.34|1604
1641411560000|2022-01-05 19:39:20|4738.99|4738.59|4739.49|4739.09|4739.49|4739.09|4738.74|4738.34|1257
1641411570000|2022-01-05 19:39:30|4739.61|4739.21|4739.24|4738.84|4740.24|4739.84|4738.49|4738.09|2181
1641411580000|2022-01-05 19:39:40|4739.49|4739.09|4739.74|4739.34|4740.24|4739.84|4739.49|4739.09|796
1641411590000|2022-01-05 19:39:50|4739.99|4739.59|4740.99|4740.59|4740.99|4740.59|4739.24|4738.84|820
1641411600000|2022-01-05 19:40:00|4740.74|4740.34|4739.99|4739.59|4740.99|4740.59|4739.24|4738.84|824
1641411610000|2022-01-05 19:40:10|4739.74|4739.34|4739.24|4738.84|4739.74|4739.34|4738.74|4738.34|819
1641411620000|2022-01-05 19:40:20|4738.99|4738.59|4737.49|4737.09|4738.99|4738.59|4737.24|4736.84|2790
1641411630000|2022-01-05 19:40:30|4737.74|4737.34|4737.99|4737.59|4738.99|4738.59|4737.49|4737.09|935
1641411640000|2022-01-05 19:40:40|4738.24|4737.84|4737.24|4736.84|4738.24|4737.84|4736.99|4736.59|1282
1641411650000|2022-01-05 19:40:50|4737.49|4737.09|4736.99|4736.59|4737.49|4737.09|4736.74|4736.34|849
1641411660000|2022-01-05 19:41:00|4736.74|4736.34|4736.49|4736.09|4737.49|4737.09|4736.36|4735.96|1495
1641411670000|2022-01-05 19:41:10|4736.74|4736.34|4735.74|4735.34|4736.74|4736.34|4735.49|4735.09|1453
1641411680000|2022-01-05 19:41:20|4735.49|4735.09|4735.74|4735.34|4736.24|4735.84|4735.24|4734.84|996
1641411690000|2022-01-05 19:41:30|4735.99|4735.59|4735.99|4735.59|4736.49|4736.09|4735.49|4735.09|1558
1641411700000|2022-01-05 19:41:40|4735.74|4735.34|4736.24|4735.84|4736.49|4736.09|4735.74|4735.34|535
1641411710000|2022-01-05 19:41:50|4735.99|4735.59|4736.49|4736.09|4736.99|4736.59|4735.74|4735.34|749
1641411720000|2022-01-05 19:42:00|4736.74|4736.34|4736.24|4735.84|4737.74|4737.34|4736.24|4735.84|1351
1641411730000|2022-01-05 19:42:10|4737.49|4737.09|4736.49|4736.09|4737.49|4737.09|4736.24|4735.84|1185
1641411740000|2022-01-05 19:42:20|4736.24|4735.84|4735.99|4735.59|4736.49|4736.09|4735.99|4735.59|633
1641411750000|2022-01-05 19:42:30|4736.24|4735.84|4735.49|4735.09|4736.24|4735.84|4735.49|4735.09|463
1641411760000|2022-01-05 19:42:40|4735.24|4734.84|4734.74|4734.34|4735.24|4734.84|4734.74|4734.34|839
1641411770000|2022-01-05 19:42:50|4734.99|4734.59|4734.24|4733.84|4734.99|4734.59|4733.99|4733.59|2032
1641411780000|2022-01-05 19:43:00|4733.99|4733.59|4732.49|4732.09|4733.99|4733.59|4732.49|4732.09|1564
1641411790000|2022-01-05 19:43:10|4732.74|4732.34|4732.74|4732.34|4732.74|4732.34|4731.99|4731.59|1729
1641411800000|2022-01-05 19:43:20|4732.49|4732.09|4731.99|4731.59|4732.49|4732.09|4731.99|4731.59|1970
1641411810000|2022-01-05 19:43:30|4732.24|4731.84|4732.74|4732.34|4732.74|4732.34|4731.99|4731.59|1757
1641411820000|2022-01-05 19:43:40|4732.49|4732.09|4733.49|4733.09|4733.74|4733.34|4732.24|4731.84|1784
1641411830000|2022-01-05 19:43:50|4733.74|4733.34|4733.49|4733.09|4734.74|4734.34|4732.99|4732.59|1634
1641411840000|2022-01-05 19:44:00|4733.24|4732.84|4733.24|4732.84|4734.74|4734.34|4732.99|4732.59|1521
1641411850000|2022-01-05 19:44:10|4732.99|4732.59|4733.24|4732.84|4733.49|4733.09|4732.99|4732.59|555
1641411860000|2022-01-05 19:44:20|4732.99|4732.59|4732.74|4732.34|4733.49|4733.09|4732.74|4732.34|608
1641411870000|2022-01-05 19:44:30|4732.49|4732.09|4732.99|4732.59|4733.24|4732.84|4732.24|4731.84|1235
1641411880000|2022-01-05 19:44:40|4732.74|4732.34|4731.74|4731.34|4732.74|4732.34|4731.61|4731.21|591
1641411890000|2022-01-05 19:44:50|4731.61|4731.21|4731.49|4731.09|4731.61|4731.21|4730.74|4730.34|1836
1641411900000|2022-01-05 19:45:00|4731.24|4730.84|4731.49|4731.09|4732.24|4731.84|4731.24|4730.84|1139
1641411910000|2022-01-05 19:45:10|4731.74|4731.34|4732.24|4731.84|4732.24|4731.84|4731.49|4731.09|854
1641411920000|2022-01-05 19:45:20|4731.24|4730.84|4732.24|4731.84|4732.99|4732.59|4731.24|4730.84|1713
1641411930000|2022-01-05 19:45:30|4731.99|4731.59|4732.24|4731.84|4732.74|4732.34|4731.99|4731.59|332
1641411940000|2022-01-05 19:45:40|4732.49|4732.09|4732.11|4731.71|4732.74|4732.34|4731.99|4731.59|534
1641411950000|2022-01-05 19:45:50|4731.74|4731.34|4731.74|4731.34|4731.99|4731.59|4730.99|4730.59|1619
1641411960000|2022-01-05 19:46:00|4731.61|4731.21|4731.24|4730.84|4731.74|4731.34|4730.74|4730.34|1333
1641411970000|2022-01-05 19:46:10|4731.74|4731.34|4731.24|4730.84|4731.74|4731.34|4730.99|4730.59|1125
1641411980000|2022-01-05 19:46:20|4731.11|4730.71|4730.24|4729.84|4731.49|4731.09|4729.99|4729.59|1910
1641411990000|2022-01-05 19:46:30|4729.99|4729.59|4729.99|4729.59|4730.24|4729.84|4729.99|4729.59|1016
1641412000000|2022-01-05 19:46:40|4730.24|4729.84|4731.49|4731.09|4732.74|4732.34|4730.24|4729.84|1712
1641412010000|2022-01-05 19:46:50|4731.74|4731.34|4730.74|4730.34|4731.86|4731.46|4730.74|4730.34|758
1641412020000|2022-01-05 19:47:00|4730.49|4730.09|4729.99|4729.59|4730.49|4730.09|4728.74|4728.34|2463
1641412030000|2022-01-05 19:47:10|4730.24|4729.84|4732.99|4732.59|4732.99|4732.59|4730.24|4729.84|1808
1641412040000|2022-01-05 19:47:20|4732.74|4732.34|4733.24|4732.84|4734.24|4733.84|4732.74|4732.34|2040
1641412050000|2022-01-05 19:47:30|4732.99|4732.59|4732.74|4732.34|4732.99|4732.59|4731.99|4731.59|730
1641412060000|2022-01-05 19:47:40|4732.99|4732.59|4732.24|4731.84|4732.99|4732.59|4732.24|4731.84|896
1641412070000|2022-01-05 19:47:50|4732.74|4732.34|4733.49|4733.09|4734.24|4733.84|4732.74|4732.34|917
1641412080000|2022-01-05 19:48:00|4733.24|4732.84|4732.24|4731.84|4733.74|4733.34|4731.99|4731.59|898
1641412090000|2022-01-05 19:48:10|4731.99|4731.59|4732.49|4732.09|4732.99|4732.59|4731.74|4731.34|1088
1641412100000|2022-01-05 19:48:20|4732.74|4732.34|4733.24|4732.84|4733.49|4733.09|4732.74|4732.34|722
1641412110000|2022-01-05 19:48:30|4733.36|4732.96|4732.99|4732.59|4733.99|4733.59|4732.74|4732.34|744
1641412120000|2022-01-05 19:48:40|4732.74|4732.34|4732.99|4732.59|4733.24|4732.84|4731.99|4731.59|822
1641412130000|2022-01-05 19:48:50|4733.24|4732.84|4733.49|4733.09|4733.74|4733.34|4732.99|4732.59|1079
1641412140000|2022-01-05 19:49:00|4733.74|4733.34|4733.74|4733.34|4734.49|4734.09|4732.74|4732.34|838
1641412150000|2022-01-05 19:49:10|4733.99|4733.59|4734.99|4734.59|4735.24|4734.84|4733.74|4733.34|1402
1641412160000|2022-01-05 19:49:20|4734.74|4734.34|4735.49|4735.09|4735.74|4735.34|4734.74|4734.34|1482
1641412170000|2022-01-05 19:49:30|4735.74|4735.34|4735.49|4735.09|4735.99|4735.59|4735.24|4734.84|1248
1641412180000|2022-01-05 19:49:40|4735.74|4735.34|4735.74|4735.34|4735.74|4735.34|4735.24|4734.84|813
1641412190000|2022-01-05 19:49:50|4735.99|4735.59|4736.74|4736.34|4736.99|4736.59|4735.74|4735.34|1582
1641412200000|2022-01-05 19:50:00|4736.49|4736.09|4736.74|4736.34|4737.99|4737.59|4735.99|4735.59|1467
1641412210000|2022-01-05 19:50:10|4736.99|4736.59|4736.49|4736.09|4736.99|4736.59|4735.99|4735.59|1025
1641412220000|2022-01-05 19:50:20|4736.74|4736.34|4736.49|4736.09|4736.74|4736.34|4736.24|4735.84|593
1641412230000|2022-01-05 19:50:30|4736.74|4736.34|4737.74|4737.34|4737.74|4737.34|4736.49|4736.09|1042
1641412240000|2022-01-05 19:50:40|4737.99|4737.59|4737.74|4737.34|4737.99|4737.59|4737.24|4736.84|620
1641412250000|2022-01-05 19:50:50|4737.99|4737.59|4737.99|4737.59|4738.24|4737.84|4737.74|4737.34|623
1641412260000|2022-01-05 19:51:00|4737.74|4737.34|4738.24|4737.84|4738.49|4738.09|4737.24|4736.84|1056
1641412270000|2022-01-05 19:51:10|4737.99|4737.59|4739.49|4739.09|4739.74|4739.34|4737.74|4737.34|1207
1641412280000|2022-01-05 19:51:20|4739.24|4738.84|4738.49|4738.09|4739.99|4739.59|4738.24|4737.84|1122
1641412290000|2022-01-05 19:51:30|4737.99|4737.59|4737.99|4737.59|4738.49|4738.09|4737.74|4737.34|1007
1641412300000|2022-01-05 19:51:40|4737.74|4737.34|4738.24|4737.84|4738.24|4737.84|4737.49|4737.09|524
1641412310000|2022-01-05 19:51:50|4738.11|4737.71|4739.24|4738.84|4739.74|4739.34|4737.99|4737.59|1005
1641412320000|2022-01-05 19:52:00|4739.49|4739.09|4738.49|4738.09|4739.74|4739.34|4738.24|4737.84|1061
1641412330000|2022-01-05 19:52:10|4738.24|4737.84|4739.49|4739.09|4739.49|4739.09|4737.99|4737.59|624
1641412340000|2022-01-05 19:52:20|4739.74|4739.34|4738.74|4738.34|4739.99|4739.59|4738.74|4738.34|490
1641412350000|2022-01-05 19:52:30|4738.49|4738.09|4738.86|4738.46|4738.99|4738.59|4738.49|4738.09|550
1641412360000|2022-01-05 19:52:40|4738.74|4738.34|4739.24|4738.84|4739.49|4739.09|4738.49|4738.09|623
1641412370000|2022-01-05 19:52:50|4738.99|4738.59|4738.24|4737.84|4738.99|4738.59|4737.99|4737.59|853
1641412380000|2022-01-05 19:53:00|4738.74|4738.34|4736.99|4736.59|4738.74|4738.34|4736.99|4736.59|678
1641412390000|2022-01-05 19:53:10|4736.74|4736.34|4735.24|4734.84|4736.74|4736.34|4734.49|4734.09|1722
1641412400000|2022-01-05 19:53:20|4734.99|4734.59|4734.99|4734.59|4734.99|4734.59|4734.24|4733.84|729
1641412410000|2022-01-05 19:53:30|4735.24|4734.84|4734.49|4734.09|4735.49|4735.09|4733.74|4733.34|965
1641412420000|2022-01-05 19:53:40|4734.24|4733.84|4734.24|4733.84|4734.49|4734.09|4733.24|4732.84|740
1641412430000|2022-01-05 19:53:50|4733.99|4733.59|4733.49|4733.09|4734.24|4733.84|4733.24|4732.84|551
1641412440000|2022-01-05 19:54:00|4733.61|4733.21|4734.99|4734.59|4734.99|4734.59|4732.99|4732.59|1846
1641412450000|2022-01-05 19:54:10|4735.49|4735.09|4734.24|4733.84|4735.49|4735.09|4733.99|4733.59|656
1641412460000|2022-01-05 19:54:20|4734.61|4734.21|4734.24|4733.84|4735.49|4735.09|4734.24|4733.84|578
1641412470000|2022-01-05 19:54:30|4734.49|4734.09|4734.99|4734.59|4735.24|4734.84|4733.99|4733.59|528
1641412480000|2022-01-05 19:54:40|4735.24|4734.84|4736.24|4735.84|4736.49|4736.09|4734.99|4734.59|801
1641412490000|2022-01-05 19:54:50|4736.49|4736.09|4737.24|4736.84|4737.74|4737.34|4735.99|4735.59|697
1641412500000|2022-01-05 19:55:00|4736.49|4736.09|4735.24|4734.84|4736.49|4736.09|4735.24|4734.84|1085
1641412510000|2022-01-05 19:55:10|4735.49|4735.09|4734.99|4734.59|4735.99|4735.59|4734.99|4734.59|994
1641412520000|2022-01-05 19:55:20|4735.24|4734.84|4734.99|4734.59|4735.49|4735.09|4734.74|4734.34|743
1641412530000|2022-01-05 19:55:30|4734.86|4734.46|4733.99|4733.59|4734.99|4734.59|4733.74|4733.34|706
1641412540000|2022-01-05 19:55:40|4733.74|4733.34|4733.49|4733.09|4733.74|4733.34|4733.24|4732.84|839
1641412550000|2022-01-05 19:55:50|4733.24|4732.84|4733.24|4732.84|4733.74|4733.34|4732.99|4732.59|828
1641412560000|2022-01-05 19:56:00|4732.99|4732.59|4733.49|4733.09|4733.74|4733.34|4732.74|4732.34|789
1641412570000|2022-01-05 19:56:10|4733.74|4733.34|4735.24|4734.84|4735.24|4734.84|4733.24|4732.84|895
1641412580000|2022-01-05 19:56:20|4734.99|4734.59|4734.49|4734.09|4735.24|4734.84|4734.49|4734.09|560
1641412590000|2022-01-05 19:56:30|4734.24|4733.84|4734.24|4733.84|4734.24|4733.84|4733.74|4733.34|473
1641412600000|2022-01-05 19:56:40|4733.99|4733.59|4733.74|4733.34|4734.86|4734.46|4733.74|4733.34|524
1641412610000|2022-01-05 19:56:50|4733.99|4733.59|4733.74|4733.34|4734.11|4733.71|4733.74|4733.34|469
1641412620000|2022-01-05 19:57:00|4733.49|4733.09|4733.49|4733.09|4733.99|4733.59|4733.49|4733.09|464
1641412630000|2022-01-05 19:57:10|4732.74|4732.34|4733.99|4733.59|4733.99|4733.59|4732.74|4732.34|920
1641412640000|2022-01-05 19:57:20|4734.24|4733.84|4736.24|4735.84|4736.36|4735.96|4734.24|4733.84|908
1641412650000|2022-01-05 19:57:30|4735.99|4735.59|4734.24|4733.84|4736.24|4735.84|4734.24|4733.84|665
1641412660000|2022-01-05 19:57:40|4733.99|4733.59|4732.99|4732.59|4733.99|4733.59|4732.74|4732.34|635
1641412670000|2022-01-05 19:57:50|4732.74|4732.34|4734.24|4733.84|4734.24|4733.84|4732.49|4732.09|793
1641412680000|2022-01-05 19:58:00|4733.99|4733.59|4735.24|4734.84|4735.24|4734.84|4733.99|4733.59|823
1641412690000|2022-01-05 19:58:10|4734.99|4734.59|4734.49|4734.09|4734.99|4734.59|4734.24|4733.84|541
1641412700000|2022-01-05 19:58:20|4734.74|4734.34|4735.74|4735.34|4735.99|4735.59|4734.49|4734.09|628
1641412710000|2022-01-05 19:58:30|4735.99|4735.59|4736.49|4736.09|4736.99|4736.59|4735.74|4735.34|686
1641412720000|2022-01-05 19:58:40|4735.99|4735.59|4735.49|4735.09|4735.99|4735.59|4735.24|4734.84|676
1641412730000|2022-01-05 19:58:50|4734.99|4734.59|4734.99|4734.59|4734.99|4734.59|4734.49|4734.09|724
1641412740000|2022-01-05 19:59:00|4734.74|4734.34|4735.24|4734.84|4735.49|4735.09|4734.49|4734.09|999
1641412750000|2022-01-05 19:59:10|4734.99|4734.59|4733.74|4733.34|4735.24|4734.84|4733.74|4733.34|692
1641412760000|2022-01-05 19:59:20|4733.49|4733.09|4734.74|4734.34|4734.99|4734.59|4733.49|4733.09|656
1641412770000|2022-01-05 19:59:30|4734.86|4734.46|4734.99|4734.59|4734.99|4734.59|4734.24|4733.84|641
1641412780000|2022-01-05 19:59:40|4735.24|4734.84|4734.99|4734.59|4735.49|4735.09|4734.74|4734.34|516
1641412790000|2022-01-05 19:59:50|4734.74|4734.34|4734.49|4734.09|4735.24|4734.84|4734.24|4733.84|540
1641412800000|2022-01-05 20:00:00|4733.99|4733.59|4733.74|4733.34|4733.99|4733.59|4732.74|4732.34|1655
1641412810000|2022-01-05 20:00:10|4733.49|4733.09|4733.49|4733.09|4733.99|4733.59|4732.99|4732.59|711
1641412820000|2022-01-05 20:00:20|4732.49|4732.09|4733.99|4733.59|4734.49|4734.09|4731.74|4731.34|1358
1641412830000|2022-01-05 20:00:30|4733.74|4733.34|4733.99|4733.59|4734.24|4733.84|4733.74|4733.34|618
1641412840000|2022-01-05 20:00:40|4734.24|4733.84|4730.99|4730.59|4734.24|4733.84|4730.99|4730.59|981
1641412850000|2022-01-05 20:00:50|4730.74|4730.34|4730.49|4730.09|4731.24|4730.84|4730.24|4729.84|976
1641412860000|2022-01-05 20:01:00|4730.24|4729.84|4729.74|4729.34|4731.24|4730.84|4729.74|4729.34|1368
1641412870000|2022-01-05 20:01:10|4729.99|4729.59|4730.49|4730.09|4731.24|4730.84|4729.99|4729.59|782
1641412880000|2022-01-05 20:01:20|4730.24|4729.84|4730.61|4730.21|4730.99|4730.59|4729.99|4729.59|739
1641412890000|2022-01-05 20:01:30|4730.49|4730.09|4729.49|4729.09|4730.74|4730.34|4729.24|4728.84|1066
1641412900000|2022-01-05 20:01:40|4729.74|4729.34|4729.49|4729.09|4730.24|4729.84|4729.24|4728.84|691
1641412910000|2022-01-05 20:01:50|4729.24|4728.84|4729.74|4729.34|4729.74|4729.34|4729.24|4728.84|914
1641412920000|2022-01-05 20:02:00|4729.49|4729.09|4729.24|4728.84|4729.99|4729.59|4729.24|4728.84|1401
1641412930000|2022-01-05 20:02:10|4729.74|4729.34|4729.24|4728.84|4729.74|4729.34|4729.24|4728.84|990
1641412940000|2022-01-05 20:02:20|4729.74|4729.34|4729.49|4729.09|4729.74|4729.34|4729.24|4728.84|1247
1641412950000|2022-01-05 20:02:30|4729.24|4728.84|4729.49|4729.09|4729.74|4729.34|4729.24|4728.84|831
1641412960000|2022-01-05 20:02:40|4729.74|4729.34|4729.24|4728.84|4729.74|4729.34|4729.24|4728.84|559
1641412970000|2022-01-05 20:02:50|4729.49|4729.09|4728.49|4728.09|4729.49|4729.09|4727.99|4727.59|1516
1641412980000|2022-01-05 20:03:00|4728.74|4728.34|4730.74|4730.34|4731.49|4731.09|4728.74|4728.34|2012
1641412990000|2022-01-05 20:03:10|4730.99|4730.59|4730.24|4729.84|4731.99|4731.59|4730.24|4729.84|1231
1641413000000|2022-01-05 20:03:20|4729.99|4729.59|4730.99|4730.59|4730.99|4730.59|4729.74|4729.34|584
1641413010000|2022-01-05 20:03:30|4730.74|4730.34|4729.74|4729.34|4730.74|4730.34|4729.49|4729.09|555
1641413020000|2022-01-05 20:03:40|4729.99|4729.59|4729.49|4729.09|4729.99|4729.59|4729.24|4728.84|719
1641413030000|2022-01-05 20:03:50|4729.24|4728.84|4730.24|4729.84|4731.24|4730.84|4728.99|4728.59|860
1641413040000|2022-01-05 20:04:00|4729.99|4729.59|4728.49|4728.09|4730.49|4730.09|4728.49|4728.09|1052
1641413050000|2022-01-05 20:04:10|4728.74|4728.34|4727.24|4726.84|4728.74|4728.34|4727.24|4726.84|1784
1641413060000|2022-01-05 20:04:20|4727.74|4727.34|4727.24|4726.84|4727.99|4727.59|4727.24|4726.84|956
1641413070000|2022-01-05 20:04:30|4727.49|4727.09|4726.99|4726.59|4727.74|4727.34|4726.99|4726.59|1266
1641413080000|2022-01-05 20:04:40|4727.24|4726.84|4726.99|4726.59|4727.74|4727.34|4726.74|4726.34|837
1641413090000|2022-01-05 20:04:50|4726.74|4726.34|4725.99|4725.59|4726.99|4726.59|4725.74|4725.34|1303
1641413100000|2022-01-05 20:05:00|4726.24|4725.84|4727.24|4726.84|4728.24|4727.84|4726.24|4725.84|1491
1641413110000|2022-01-05 20:05:10|4726.99|4726.59|4726.24|4725.84|4727.24|4726.84|4726.11|4725.71|613
1641413120000|2022-01-05 20:05:20|4725.99|4725.59|4726.74|4726.34|4726.74|4726.34|4725.74|4725.34|990
1641413130000|2022-01-05 20:05:30|4726.99|4726.59|4725.99|4725.59|4727.11|4726.71|4725.99|4725.59|749
1641413140000|2022-01-05 20:05:40|4725.74|4725.34|4724.74|4724.34|4725.74|4725.34|4724.49|4724.09|1316
1641413150000|2022-01-05 20:05:50|4724.99|4724.59|4724.24|4723.84|4724.99|4724.59|4724.24|4723.84|1135
1641413160000|2022-01-05 20:06:00|4724.74|4724.34|4724.24|4723.84|4725.24|4724.84|4724.24|4723.84|1467
1641413170000|2022-01-05 20:06:10|4724.49|4724.09|4724.49|4724.09|4725.24|4724.84|4724.24|4723.84|949
1641413180000|2022-01-05 20:06:20|4724.24|4723.84|4724.49|4724.09|4724.99|4724.59|4723.74|4723.34|938
1641413190000|2022-01-05 20:06:30|4724.74|4724.34|4724.74|4724.34|4724.74|4724.34|4723.99|4723.59|762
1641413200000|2022-01-05 20:06:40|4724.99|4724.59|4724.74|4724.34|4725.36|4724.96|4724.74|4724.34|808
1641413210000|2022-01-05 20:06:50|4724.49|4724.09|4724.74|4724.34|4725.24|4724.84|4723.74|4723.34|1295
1641413220000|2022-01-05 20:07:00|4724.86|4724.46|4724.49|4724.09|4725.49|4725.09|4724.24|4723.84|838
1641413230000|2022-01-05 20:07:10|4723.99|4723.59|4724.24|4723.84|4724.49|4724.09|4723.74|4723.34|1210
1641413240000|2022-01-05 20:07:20|4723.99|4723.59|4723.99|4723.59|4724.24|4723.84|4723.74|4723.34|497
1641413250000|2022-01-05 20:07:30|4724.24|4723.84|4723.74|4723.34|4724.24|4723.84|4723.24|4722.84|1450
1641413260000|2022-01-05 20:07:40|4723.49|4723.09|4721.24|4720.84|4723.49|4723.09|4721.24|4720.84|1854
1641413270000|2022-01-05 20:07:50|4721.74|4721.34|4722.74|4722.34|4722.74|4722.34|4721.74|4721.34|1667
1641413280000|2022-01-05 20:08:00|4722.49|4722.09|4721.49|4721.09|4722.49|4722.09|4721.49|4721.09|1250
1641413290000|2022-01-05 20:08:10|4721.74|4721.34|4721.24|4720.84|4721.99|4721.59|4721.24|4720.84|1283
1641413300000|2022-01-05 20:08:20|4721.49|4721.09|4721.49|4721.09|4721.49|4721.09|4721.24|4720.84|1858
1641413310000|2022-01-05 20:08:30|4721.24|4720.84|4719.49|4719.09|4721.49|4721.09|4719.49|4719.09|1753
1641413320000|2022-01-05 20:08:40|4719.74|4719.34|4717.74|4717.34|4720.24|4719.84|4717.74|4717.34|2426
1641413330000|2022-01-05 20:08:50|4717.24|4716.84|4718.49|4718.09|4718.49|4718.09|4716.99|4716.59|2325
1641413340000|2022-01-05 20:09:00|4718.99|4718.59|4720.74|4720.34|4721.24|4720.84|4718.99|4718.59|1867
1641413350000|2022-01-05 20:09:10|4720.49|4720.09|4720.99|4720.59|4721.24|4720.84|4719.99|4719.59|1079
1641413360000|2022-01-05 20:09:20|4721.24|4720.84|4722.74|4722.34|4722.74|4722.34|4721.24|4720.84|1122
1641413370000|2022-01-05 20:09:30|4722.49|4722.09|4721.99|4721.59|4723.24|4722.84|4721.74|4721.34|1025
1641413380000|2022-01-05 20:09:40|4721.74|4721.34|4722.24|4721.84|4722.74|4722.34|4721.74|4721.34|606
1641413390000|2022-01-05 20:09:50|4722.49|4722.09|4722.24|4721.84|4723.24|4722.84|4722.24|4721.84|729
1641413400000|2022-01-05 20:10:00|4722.74|4722.34|4720.74|4720.34|4723.24|4722.84|4720.74|4720.34|1493
1641413410000|2022-01-05 20:10:10|4721.24|4720.84|4721.24|4720.84|4722.11|4721.71|4720.99|4720.59|898
1641413420000|2022-01-05 20:10:20|4720.99|4720.59|4720.99|4720.59|4721.24|4720.84|4720.49|4720.09|657
1641413430000|2022-01-05 20:10:30|4721.24|4720.84|4722.49|4722.09|4723.49|4723.09|4721.24|4720.84|1352
1641413440000|2022-01-05 20:10:40|4722.74|4722.34|4720.99|4720.59|4722.74|4722.34|4720.74|4720.34|788
1641413450000|2022-01-05 20:10:50|4720.86|4720.46|4720.74|4720.34|4721.24|4720.84|4720.24|4719.84|904
1641413460000|2022-01-05 20:11:00|4720.99|4720.59|4722.49|4722.09|4723.24|4722.84|4720.99|4720.59|1416
1641413470000|2022-01-05 20:11:10|4722.99|4722.59|4722.11|4721.71|4723.74|4723.34|4721.99|4721.59|981
1641413480000|2022-01-05 20:11:20|4721.99|4721.59|4721.74|4721.34|4722.24|4721.84|4721.49|4721.09|603
1641413490000|2022-01-05 20:11:30|4721.99|4721.59|4723.24|4722.84|4723.74|4723.34|4721.49|4721.09|1818
1641413500000|2022-01-05 20:11:40|4723.99|4723.59|4723.49|4723.09|4724.49|4724.09|4723.49|4723.09|2182
1641413510000|2022-01-05 20:11:50|4723.74|4723.34|4724.49|4724.09|4724.74|4724.34|4723.74|4723.34|747
1641413520000|2022-01-05 20:12:00|4724.24|4723.84|4723.49|4723.09|4724.99|4724.59|4723.49|4723.09|894
1641413530000|2022-01-05 20:12:10|4723.74|4723.34|4723.74|4723.34|4724.24|4723.84|4722.99|4722.59|771
1641413540000|2022-01-05 20:12:20|4723.49|4723.09|4725.24|4724.84|4725.49|4725.09|4723.49|4723.09|1462
1641413550000|2022-01-05 20:12:30|4725.74|4725.34|4724.99|4724.59|4725.74|4725.34|4724.49|4724.09|1012
1641413560000|2022-01-05 20:12:40|4725.24|4724.84|4725.74|4725.34|4725.99|4725.59|4724.99|4724.59|660
1641413570000|2022-01-05 20:12:50|4725.99|4725.59|4725.74|4725.34|4726.49|4726.09|4725.49|4725.09|846
1641413580000|2022-01-05 20:13:00|4725.61|4725.21|4726.24|4725.84|4726.36|4725.96|4725.24|4724.84|786
1641413590000|2022-01-05 20:13:10|4726.49|4726.09|4726.99|4726.59|4726.99|4726.59|4726.24|4725.84|533
1641413600000|2022-01-05 20:13:20|4726.74|4726.34|4726.49|4726.09|4726.99|4726.59|4726.36|4725.96|651
1641413610000|2022-01-05 20:13:30|4726.74|4726.34|4726.99|4726.59|4727.49|4727.09|4726.74|4726.34|1086
1641413620000|2022-01-05 20:13:40|4726.86|4726.46|4727.74|4727.34|4727.99|4727.59|4726.74|4726.34|999
1641413630000|2022-01-05 20:13:50|4727.49|4727.09|4726.99|4726.59|4727.49|4727.09|4726.74|4726.34|613
1641413640000|2022-01-05 20:14:00|4726.74|4726.34|4727.74|4727.34|4727.74|4727.34|4726.74|4726.34|569
1641413650000|2022-01-05 20:14:10|4727.99|4727.59|4726.49|4726.09|4727.99|4727.59|4726.49|4726.09|748
1641413660000|2022-01-05 20:14:20|4726.24|4725.84|4726.99|4726.59|4727.11|4726.71|4726.24|4725.84|399
1641413670000|2022-01-05 20:14:30|4726.74|4726.34|4725.49|4725.09|4726.99|4726.59|4724.24|4723.84|1295
1641413680000|2022-01-05 20:14:40|4725.74|4725.34|4723.99|4723.59|4725.74|4725.34|4723.99|4723.59|620
1641413690000|2022-01-05 20:14:50|4724.24|4723.84|4725.99|4725.59|4725.99|4725.59|4724.24|4723.84|670
1641413700000|2022-01-05 20:15:00|4725.24|4724.84|4724.86|4724.46|4725.49|4725.09|4724.49|4724.09|695
1641413710000|2022-01-05 20:15:10|4724.74|4724.34|4724.74|4724.34|4725.24|4724.84|4724.49|4724.09|700
1641413720000|2022-01-05 20:15:20|4724.24|4723.84|4723.49|4723.09|4724.24|4723.84|4722.74|4722.34|1091
1641413730000|2022-01-05 20:15:30|4723.74|4723.34|4721.99|4721.59|4723.74|4723.34|4721.49|4721.09|1330
1641413740000|2022-01-05 20:15:40|4722.24|4721.84|4723.49|4723.09|4723.49|4723.09|4722.24|4721.84|1009
1641413750000|2022-01-05 20:15:50|4723.24|4722.84|4722.49|4722.09|4723.24|4722.84|4722.24|4721.84|713
1641413760000|2022-01-05 20:16:00|4722.24|4721.84|4723.99|4723.59|4723.99|4723.59|4722.24|4721.84|562
1641413770000|2022-01-05 20:16:10|4723.74|4723.34|4723.99|4723.59|4723.99|4723.59|4723.24|4722.84|642
1641413780000|2022-01-05 20:16:20|4723.49|4723.09|4723.24|4722.84|4723.49|4723.09|4722.49|4722.09|659
1641413790000|2022-01-05 20:16:30|4722.99|4722.59|4725.74|4725.34|4725.74|4725.34|4722.86|4722.46|1378
1641413800000|2022-01-05 20:16:40|4725.49|4725.09|4725.74|4725.34|4726.49|4726.09|4725.24|4724.84|1065
1641413810000|2022-01-05 20:16:50|4725.49|4725.09|4722.74|4722.34|4725.49|4725.09|4722.74|4722.34|925
1641413820000|2022-01-05 20:17:00|4722.49|4722.09|4724.49|4724.09|4724.49|4724.09|4722.24|4721.84|1282
1641413830000|2022-01-05 20:17:10|4724.99|4724.59|4725.24|4724.84|4725.49|4725.09|4724.74|4724.34|1182
1641413840000|2022-01-05 20:17:20|4725.49|4725.09|4724.49|4724.09|4725.74|4725.34|4724.24|4723.84|1185
1641413850000|2022-01-05 20:17:30|4724.24|4723.84|4723.99|4723.59|4724.24|4723.84|4722.99|4722.59|930
1641413860000|2022-01-05 20:17:40|4724.24|4723.84|4725.49|4725.09|4725.99|4725.59|4724.24|4723.84|834
1641413870000|2022-01-05 20:17:50|4725.74|4725.34|4725.99|4725.59|4725.99|4725.59|4725.24|4724.84|610
1641413880000|2022-01-05 20:18:00|4725.74|4725.34|4723.99|4723.59|4726.49|4726.09|4723.86|4723.46|1208
1641413890000|2022-01-05 20:18:10|4723.49|4723.09|4723.99|4723.59|4723.99|4723.59|4722.74|4722.34|1207
1641413900000|2022-01-05 20:18:20|4723.74|4723.34|4725.24|4724.84|4725.49|4725.09|4723.74|4723.34|798
1641413910000|2022-01-05 20:18:30|4724.99|4724.59|4724.49|4724.09|4724.99|4724.59|4723.74|4723.34|1020
1641413920000|2022-01-05 20:18:40|4725.24|4724.84|4724.74|4724.34|4725.49|4725.09|4724.74|4724.34|586
1641413930000|2022-01-05 20:18:50|4724.99|4724.59|4723.99|4723.59|4724.99|4724.59|4723.99|4723.59|479
1641413940000|2022-01-05 20:19:00|4723.49|4723.09|4723.24|4722.84|4724.24|4723.84|4723.11|4722.71|870
1641413950000|2022-01-05 20:19:10|4722.99|4722.59|4722.74|4722.34|4723.24|4722.84|4722.49|4722.09|902
1641413960000|2022-01-05 20:19:20|4722.49|4722.09|4722.74|4722.34|4722.74|4722.34|4722.24|4721.84|901
1641413970000|2022-01-05 20:19:30|4722.99|4722.59|4723.74|4723.34|4723.99|4723.59|4722.74|4722.34|678
1641413980000|2022-01-05 20:19:40|4723.49|4723.09|4723.24|4722.84|4723.49|4723.09|4721.99|4721.59|1313
1641413990000|2022-01-05 20:19:50|4723.49|4723.09|4724.49|4724.09|4724.49|4724.09|4723.49|4723.09|951
1641414000000|2022-01-05 20:20:00|4724.24|4723.84|4724.07|4723.67|4724.32|4723.92|4723.69|4723.29|668
1641414010000|2022-01-05 20:20:10|4724.32|4723.92|4725.57|4725.17|4726.57|4726.17|4724.32|4723.92|979
1641414020000|2022-01-05 20:20:20|4725.32|4724.92|4723.57|4723.17|4725.82|4725.42|4723.57|4723.17|643
1641414030000|2022-01-05 20:20:30|4723.32|4722.92|4723.07|4722.67|4723.32|4722.92|4721.82|4721.42|956
1641414040000|2022-01-05 20:20:40|4722.82|4722.42|4723.32|4722.92|4723.82|4723.42|4722.32|4721.92|582
1641414050000|2022-01-05 20:20:50|4723.57|4723.17|4721.32|4720.92|4723.82|4723.42|4720.57|4720.17|1258
1641414060000|2022-01-05 20:21:00|4721.07|4720.67|4720.57|4720.17|4721.57|4721.17|4720.32|4719.92|867
1641414070000|2022-01-05 20:21:10|4720.82|4720.42|4720.82|4720.42|4721.32|4720.92|4720.32|4719.92|1221
1641414080000|2022-01-05 20:21:20|4721.07|4720.67|4720.57|4720.17|4721.57|4721.17|4720.32|4719.92|723
1641414090000|2022-01-05 20:21:30|4720.82|4720.42|4720.57|4720.17|4720.82|4720.42|4720.07|4719.67|971
1641414100000|2022-01-05 20:21:40|4720.82|4720.42|4720.82|4720.42|4721.57|4721.17|4720.32|4719.92|701
1641414110000|2022-01-05 20:21:50|4720.07|4719.67|4720.57|4720.17|4720.57|4720.17|4720.07|4719.67|884
1641414120000|2022-01-05 20:22:00|4720.32|4719.92|4720.07|4719.67|4721.57|4721.17|4719.82|4719.42|977
1641414130000|2022-01-05 20:22:10|4720.32|4719.92|4720.32|4719.92|4720.57|4720.17|4720.07|4719.67|432
1641414140000|2022-01-05 20:22:20|4720.57|4720.17|4721.07|4720.67|4721.32|4720.92|4719.82|4719.42|537
1641414150000|2022-01-05 20:22:30|4720.82|4720.42|4721.57|4721.17|4721.82|4721.42|4720.57|4720.17|526
1641414160000|2022-01-05 20:22:40|4721.32|4720.92|4721.57|4721.17|4722.82|4722.42|4721.07|4720.67|815
1641414170000|2022-01-05 20:22:50|4721.44|4721.04|4720.32|4719.92|4721.57|4721.17|4720.32|4719.92|490
1641414180000|2022-01-05 20:23:00|4720.57|4720.17|4720.07|4719.67|4720.82|4720.42|4719.82|4719.42|761
1641414190000|2022-01-05 20:23:10|4720.32|4719.92|4723.32|4722.92|4723.57|4723.17|4720.32|4719.92|1196
1641414200000|2022-01-05 20:23:20|4724.07|4723.67|4722.57|4722.17|4724.32|4723.92|4722.32|4721.92|1222
1641414210000|2022-01-05 20:23:30|4722.32|4721.92|4720.57|4720.17|4722.32|4721.92|4720.57|4720.17|660
1641414220000|2022-01-05 20:23:40|4720.82|4720.42|4721.82|4721.42|4722.07|4721.67|4720.32|4719.92|889
1641414230000|2022-01-05 20:23:50|4721.57|4721.17|4721.57|4721.17|4722.07|4721.67|4721.32|4720.92|603
1641414240000|2022-01-05 20:24:00|4721.69|4721.29|4723.07|4722.67|4723.32|4722.92|4721.69|4721.29|949
1641414250000|2022-01-05 20:24:10|4723.19|4722.79|4722.57|4722.17|4723.32|4722.92|4722.57|4722.17|416
1641414260000|2022-01-05 20:24:20|4722.32|4721.92|4722.32|4721.92|4722.57|4722.17|4722.07|4721.67|653
1641414270000|2022-01-05 20:24:30|4722.44|4722.04|4722.07|4721.67|4723.57|4723.17|4722.07|4721.67|474
1641414280000|2022-01-05 20:24:40|4722.32|4721.92|4723.32|4722.92|4723.57|4723.17|4722.32|4721.92|631
1641414290000|2022-01-05 20:24:50|4723.57|4723.17|4722.82|4722.42|4723.82|4723.42|4722.82|4722.42|969
1641414300000|2022-01-05 20:25:00|4723.32|4722.92|4721.82|4721.42|4723.32|4722.92|4721.57|4721.17|485
1641414310000|2022-01-05 20:25:10|4722.07|4721.67|4720.07|4719.67|4722.32|4721.92|4719.82|4719.42|1001
1641414320000|2022-01-05 20:25:20|4719.82|4719.42|4721.07|4720.67|4721.32|4720.92|4719.82|4719.42|580
1641414330000|2022-01-05 20:25:30|4721.32|4720.92|4721.32|4720.92|4721.82|4721.42|4720.57|4720.17|506
1641414340000|2022-01-05 20:25:40|4721.57|4721.17|4721.32|4720.92|4721.57|4721.17|4721.07|4720.67|398
1641414350000|2022-01-05 20:25:50|4721.82|4721.42|4720.69|4720.29|4721.82|4721.42|4720.07|4719.67|631
1641414360000|2022-01-05 20:26:00|4720.57|4720.17|4722.07|4721.67|4722.07|4721.67|4720.32|4719.92|489
1641414370000|2022-01-05 20:26:10|4722.32|4721.92|4723.32|4722.92|4723.82|4723.42|4722.07|4721.67|1136
1641414380000|2022-01-05 20:26:20|4723.57|4723.17|4723.57|4723.17|4724.32|4723.92|4723.32|4722.92|938
1641414390000|2022-01-05 20:26:30|4723.82|4723.42|4725.32|4724.92|4725.32|4724.92|4723.57|4723.17|775
1641414400000|2022-01-05 20:26:40|4725.57|4725.17|4725.57|4725.17|4725.82|4725.42|4724.32|4723.92|995
1641414410000|2022-01-05 20:26:50|4725.82|4725.42|4725.32|4724.92|4726.32|4725.92|4725.32|4724.92|1253
1641414420000|2022-01-05 20:27:00|4724.94|4724.54|4724.07|4723.67|4725.07|4724.67|4724.07|4723.67|760
1641414430000|2022-01-05 20:27:10|4724.32|4723.92|4724.82|4724.42|4725.07|4724.67|4723.82|4723.42|572
1641414440000|2022-01-05 20:27:20|4724.57|4724.17|4724.32|4723.92|4724.82|4724.42|4723.57|4723.17|1027
1641414450000|2022-01-05 20:27:30|4724.57|4724.17|4721.82|4721.42|4724.57|4724.17|4721.82|4721.42|1235
1641414460000|2022-01-05 20:27:40|4722.32|4721.92|4721.32|4720.92|4722.32|4721.92|4721.07|4720.67|953
1641414470000|2022-01-05 20:27:50|4721.57|4721.17|4721.32|4720.92|4721.82|4721.42|4721.07|4720.67|598
1641414480000|2022-01-05 20:28:00|4721.57|4721.17|4723.57|4723.17|4723.57|4723.17|4721.32|4720.92|809
1641414490000|2022-01-05 20:28:10|4723.82|4723.42|4723.82|4723.42|4724.32|4723.92|4723.32|4722.92|764
1641414500000|2022-01-05 20:28:20|4723.32|4722.92|4722.32|4721.92|4723.57|4723.17|4722.07|4721.67|646
1641414510000|2022-01-05 20:28:30|4722.07|4721.67|4721.07|4720.67|4722.32|4721.92|4720.82|4720.42|778
1641414520000|2022-01-05 20:28:40|4721.32|4720.92|4720.32|4719.92|4721.32|4720.92|4720.07|4719.67|712
1641414530000|2022-01-05 20:28:50|4720.57|4720.17|4721.07|4720.67|4722.32|4721.92|4720.57|4720.17|750
1641414540000|2022-01-05 20:29:00|4721.19|4720.79|4720.32|4719.92|4721.19|4720.79|4720.07|4719.67|732
1641414550000|2022-01-05 20:29:10|4720.57|4720.17|4720.57|4720.17|4720.57|4720.17|4719.57|4719.17|1437
1641414560000|2022-01-05 20:29:20|4720.82|4720.42|4721.07|4720.67|4721.07|4720.67|4719.82|4719.42|662
1641414570000|2022-01-05 20:29:30|4720.82|4720.42|4720.82|4720.42|4721.07|4720.67|4720.57|4720.17|467
1641414580000|2022-01-05 20:29:40|4721.07|4720.67|4721.07|4720.67|4721.32|4720.92|4720.57|4720.17|424
1641414590000|2022-01-05 20:29:50|4721.32|4720.92|4720.32|4719.92|4722.07|4721.67|4720.32|4719.92|439
1641414600000|2022-01-05 20:30:00|4720.57|4720.17|4719.32|4718.92|4720.69|4720.29|4718.82|4718.42|1174
1641414610000|2022-01-05 20:30:10|4719.07|4718.67|4719.82|4719.42|4720.07|4719.67|4718.82|4718.42|1029
1641414620000|2022-01-05 20:30:20|4719.32|4718.92|4717.82|4717.42|4719.57|4719.17|4717.32|4716.92|1166
1641414630000|2022-01-05 20:30:30|4717.57|4717.17|4717.44|4717.04|4718.07|4717.67|4717.32|4716.92|837
1641414640000|2022-01-05 20:30:40|4717.32|4716.92|4718.82|4718.42|4719.07|4718.67|4717.32|4716.92|783
1641414650000|2022-01-05 20:30:50|4719.07|4718.67|4719.82|4719.42|4720.32|4719.92|4719.07|4718.67|1102
1641414660000|2022-01-05 20:31:00|4720.07|4719.67|4719.32|4718.92|4720.32|4719.92|4718.57|4718.17|830
1641414670000|2022-01-05 20:31:10|4719.07|4718.67|4719.82|4719.42|4719.82|4719.42|4718.32|4717.92|595
1641414680000|2022-01-05 20:31:20|4720.07|4719.67|4722.57|4722.17|4723.32|4722.92|4720.07|4719.67|1686
1641414690000|2022-01-05 20:31:30|4722.82|4722.42|4721.32|4720.92|4722.82|4722.42|4721.07|4720.67|1264
1641414700000|2022-01-05 20:31:40|4721.57|4721.17|4722.82|4722.42|4723.82|4723.42|4721.57|4721.17|1128
1641414710000|2022-01-05 20:31:50|4722.94|4722.54|4721.82|4721.42|4723.07|4722.67|4721.57|4721.17|795
1641414720000|2022-01-05 20:32:00|4722.07|4721.67|4722.07|4721.67|4723.32|4722.92|4722.07|4721.67|1196
1641414730000|2022-01-05 20:32:10|4721.82|4721.42|4721.32|4720.92|4722.32|4721.92|4721.19|4720.79|760
1641414740000|2022-01-05 20:32:20|4721.07|4720.67|4719.07|4718.67|4721.07|4720.67|4719.07|4718.67|1166
1641414750000|2022-01-05 20:32:30|4718.82|4718.42|4719.57|4719.17|4719.57|4719.17|4718.57|4718.17|886
1641414760000|2022-01-05 20:32:40|4719.82|4719.42|4718.82|4718.42|4720.07|4719.67|4718.32|4717.92|798
1641414770000|2022-01-05 20:32:50|4719.07|4718.67|4719.32|4718.92|4719.32|4718.92|4718.57|4718.17|449
1641414780000|2022-01-05 20:33:00|4719.57|4719.17|4719.07|4718.67|4719.57|4719.17|4718.82|4718.42|797
1641414790000|2022-01-05 20:33:10|4718.57|4718.17|4719.07|4718.67|4719.32|4718.92|4718.57|4718.17|596
1641414800000|2022-01-05 20:33:20|4718.82|4718.42|4719.82|4719.42|4720.32|4719.92|4718.82|4718.42|814
1641414810000|2022-01-05 20:33:30|4719.57|4719.17|4720.32|4719.92|4720.57|4720.17|4719.57|4719.17|505
1641414820000|2022-01-05 20:33:40|4720.57|4720.17|4719.07|4718.67|4720.57|4720.17|4719.07|4718.67|598
1641414830000|2022-01-05 20:33:50|4719.32|4718.92|4721.57|4721.17|4721.57|4721.17|4719.07|4718.67|914
1641414840000|2022-01-05 20:34:00|4721.32|4720.92|4719.07|4718.67|4721.57|4721.17|4718.82|4718.42|1053
1641414850000|2022-01-05 20:34:10|4719.32|4718.92|4719.57|4719.17|4719.82|4719.42|4718.82|4718.42|789
1641414860000|2022-01-05 20:34:20|4719.32|4718.92|4718.57|4718.17|4719.32|4718.92|4718.07|4717.67|623
1641414870000|2022-01-05 20:34:30|4718.82|4718.42|4719.32|4718.92|4719.82|4719.42|4718.82|4718.42|827
1641414880000|2022-01-05 20:34:40|4719.07|4718.67|4719.07|4718.67|4719.57|4719.17|4718.57|4718.17|863
1641414890000|2022-01-05 20:34:50|4718.82|4718.42|4720.32|4719.92|4720.57|4720.17|4718.82|4718.42|633
1641414900000|2022-01-05 20:35:00|4720.82|4720.42|4718.07|4717.67|4720.82|4720.42|4717.82|4717.42|1609
1641414910000|2022-01-05 20:35:10|4718.32|4717.92|4719.57|4719.17|4719.57|4719.17|4718.32|4717.92|807
1641414920000|2022-01-05 20:35:20|4719.82|4719.42|4720.32|4719.92|4720.82|4720.42|4719.57|4719.17|656
1641414930000|2022-01-05 20:35:30|4720.57|4720.17|4719.32|4718.92|4720.57|4720.17|4719.07|4718.67|575
1641414940000|2022-01-05 20:35:40|4719.07|4718.67|4718.32|4717.92|4719.32|4718.92|4718.32|4717.92|763
1641414950000|2022-01-05 20:35:50|4718.82|4718.42|4720.07|4719.67|4720.32|4719.92|4718.82|4718.42|659
1641414960000|2022-01-05 20:36:00|4719.32|4718.92|4721.32|4720.92|4721.32|4720.92|4719.32|4718.92|1087
1641414970000|2022-01-05 20:36:10|4721.07|4720.67|4721.32|4720.92|4722.57|4722.17|4721.07|4720.67|1669
1641414980000|2022-01-05 20:36:20|4721.82|4721.42|4721.07|4720.67|4721.82|4721.42|4720.57|4720.17|1044
1641414990000|2022-01-05 20:36:30|4720.82|4720.42|4721.32|4720.92|4722.32|4721.92|4720.82|4720.42|427
1641415000000|2022-01-05 20:36:40|4721.07|4720.67|4722.07|4721.67|4722.32|4721.92|4721.07|4720.67|359
1641415010000|2022-01-05 20:36:50|4722.32|4721.92|4722.07|4721.67|4723.32|4722.92|4722.07|4721.67|1033
1641415020000|2022-01-05 20:37:00|4722.32|4721.92|4722.07|4721.67|4722.82|4722.42|4722.07|4721.67|833
1641415030000|2022-01-05 20:37:10|4722.32|4721.92|4723.44|4723.04|4723.82|4723.42|4722.07|4721.67|750
1641415040000|2022-01-05 20:37:20|4723.57|4723.17|4724.07|4723.67|4724.32|4723.92|4723.07|4722.67|847
1641415050000|2022-01-05 20:37:30|4723.82|4723.42|4724.57|4724.17|4724.82|4724.42|4723.82|4723.42|1123
1641415060000|2022-01-05 20:37:40|4724.32|4723.92|4724.32|4723.92|4725.07|4724.67|4724.07|4723.67|1018
1641415070000|2022-01-05 20:37:50|4724.82|4724.42|4725.32|4724.92|4725.32|4724.92|4724.32|4723.92|772
1641415080000|2022-01-05 20:38:00|4725.07|4724.67|4726.07|4725.67|4726.07|4725.67|4725.07|4724.67|1244
1641415090000|2022-01-05 20:38:10|4725.82|4725.42|4727.57|4727.17|4727.57|4727.17|4725.82|4725.42|1450
1641415100000|2022-01-05 20:38:20|4727.32|4726.92|4728.57|4728.17|4728.57|4728.17|4727.32|4726.92|1051
1641415110000|2022-01-05 20:38:30|4728.32|4727.92|4729.07|4728.67|4729.07|4728.67|4728.19|4727.79|909
1641415120000|2022-01-05 20:38:40|4728.82|4728.42|4728.07|4727.67|4729.07|4728.67|4728.07|4727.67|979
1641415130000|2022-01-05 20:38:50|4727.82|4727.42|4727.32|4726.92|4727.82|4727.42|4727.07|4726.67|867
1641415140000|2022-01-05 20:39:00|4727.07|4726.67|4725.82|4725.42|4727.07|4726.67|4725.82|4725.42|647
1641415150000|2022-01-05 20:39:10|4725.57|4725.17|4724.57|4724.17|4725.82|4725.42|4724.32|4723.92|1147
1641415160000|2022-01-05 20:39:20|4724.82|4724.42|4725.32|4724.92|4726.07|4725.67|4724.82|4724.42|832
1641415170000|2022-01-05 20:39:30|4725.57|4725.17|4725.57|4725.17|4726.07|4725.67|4725.07|4724.67|695
1641415180000|2022-01-05 20:39:40|4725.32|4724.92|4724.07|4723.67|4725.32|4724.92|4723.82|4723.42|586
1641415190000|2022-01-05 20:39:50|4723.82|4723.42|4723.82|4723.42|4724.07|4723.67|4722.82|4722.42|854
1641415200000|2022-01-05 20:40:00|4723.57|4723.17|4724.07|4723.67|4724.07|4723.67|4723.07|4722.67|618
1641415210000|2022-01-05 20:40:10|4723.57|4723.17|4725.07|4724.67|4725.32|4724.92|4723.07|4722.67|1128
1641415220000|2022-01-05 20:40:20|4725.32|4724.92|4726.07|4725.67|4726.07|4725.67|4725.32|4724.92|777
1641415230000|2022-01-05 20:40:30|4726.19|4725.79|4725.82|4725.42|4726.82|4726.42|4725.57|4725.17|778
1641415240000|2022-01-05 20:40:40|4726.07|4725.67|4725.57|4725.17|4726.32|4725.92|4725.07|4724.67|944
1641415250000|2022-01-05 20:40:50|4726.07|4725.67|4725.07|4724.67|4726.07|4725.67|4725.07|4724.67|466
1641415260000|2022-01-05 20:41:00|4725.19|4724.79|4724.07|4723.67|4725.32|4724.92|4724.07|4723.67|728
1641415270000|2022-01-05 20:41:10|4723.82|4723.42|4725.07|4724.67|4725.07|4724.67|4723.82|4723.42|743
1641415280000|2022-01-05 20:41:20|4725.32|4724.92|4726.32|4725.92|4726.44|4726.04|4725.32|4724.92|1034
1641415290000|2022-01-05 20:41:30|4726.57|4726.17|4726.07|4725.67|4726.82|4726.42|4725.82|4725.42|799
1641415300000|2022-01-05 20:41:40|4725.94|4725.54|4725.82|4725.42|4726.07|4725.67|4725.82|4725.42|383
1641415310000|2022-01-05 20:41:50|4726.07|4725.67|4726.07|4725.67|4726.82|4726.42|4725.82|4725.42|1038
1641415320000|2022-01-05 20:42:00|4725.82|4725.42|4725.32|4724.92|4725.82|4725.42|4724.82|4724.42|702
1641415330000|2022-01-05 20:42:10|4725.07|4724.67|4724.57|4724.17|4725.32|4724.92|4724.32|4723.92|604
1641415340000|2022-01-05 20:42:20|4724.82|4724.42|4724.32|4723.92|4724.82|4724.42|4724.32|4723.92|337
1641415350000|2022-01-05 20:42:30|4724.19|4723.79|4723.57|4723.17|4724.32|4723.92|4722.57|4722.17|902
1641415360000|2022-01-05 20:42:40|4723.32|4722.92|4722.82|4722.42|4723.32|4722.92|4722.57|4722.17|585
1641415370000|2022-01-05 20:42:50|4723.32|4722.92|4722.57|4722.17|4723.82|4723.42|4722.07|4721.67|914
1641415380000|2022-01-05 20:43:00|4722.32|4721.92|4723.82|4723.42|4723.82|4723.42|4722.07|4721.67|1010
1641415390000|2022-01-05 20:43:10|4724.07|4723.67|4723.57|4723.17|4724.69|4724.29|4723.32|4722.92|711
1641415400000|2022-01-05 20:43:20|4723.32|4722.92|4722.82|4722.42|4723.32|4722.92|4722.82|4722.42|325
1641415410000|2022-01-05 20:43:30|4723.07|4722.67|4723.82|4723.42|4724.07|4723.67|4722.82|4722.42|670
1641415420000|2022-01-05 20:43:40|4723.57|4723.17|4724.82|4724.42|4725.32|4724.92|4723.32|4722.92|1343
1641415430000|2022-01-05 20:43:50|4725.07|4724.67|4724.07|4723.67|4725.32|4724.92|4724.07|4723.67|620
1641415440000|2022-01-05 20:44:00|4723.82|4723.42|4722.57|4722.17|4724.07|4723.67|4722.19|4721.79|686
1641415450000|2022-01-05 20:44:10|4722.32|4721.92|4722.82|4722.42|4722.94|4722.54|4721.82|4721.42|496
1641415460000|2022-01-05 20:44:20|4723.32|4722.92|4723.07|4722.67|4723.57|4723.17|4722.82|4722.42|1265
1641415470000|2022-01-05 20:44:30|4722.82|4722.42|4721.82|4721.42|4722.82|4722.42|4721.57|4721.17|812
1641415480000|2022-01-05 20:44:40|4721.57|4721.17|4720.32|4719.92|4721.57|4721.17|4720.07|4719.67|1090
1641415490000|2022-01-05 20:44:50|4720.07|4719.67|4720.07|4719.67|4720.57|4720.17|4720.07|4719.67|765
1641415500000|2022-01-05 20:45:00|4720.82|4720.42|4717.82|4717.42|4720.82|4720.42|4717.57|4717.17|2386
1641415510000|2022-01-05 20:45:10|4717.57|4717.17|4718.57|4718.17|4718.57|4718.17|4717.07|4716.67|1816
1641415520000|2022-01-05 20:45:20|4718.82|4718.42|4717.82|4717.42|4719.07|4718.67|4717.32|4716.92|2378
1641415530000|2022-01-05 20:45:30|4717.57|4717.17|4718.57|4718.17|4718.82|4718.42|4717.57|4717.17|736
1641415540000|2022-01-05 20:45:40|4718.82|4718.42|4719.32|4718.92|4719.82|4719.42|4718.32|4717.92|1281
1641415550000|2022-01-05 20:45:50|4719.44|4719.04|4719.57|4719.17|4720.32|4719.92|4719.32|4718.92|1206
1641415560000|2022-01-05 20:46:00|4719.07|4718.67|4717.57|4717.17|4719.07|4718.67|4717.07|4716.67|1723
1641415570000|2022-01-05 20:46:10|4717.82|4717.42|4717.82|4717.42|4718.57|4718.17|4717.44|4717.04|770
1641415580000|2022-01-05 20:46:20|4718.19|4717.79|4718.07|4717.67|4718.82|4718.42|4717.82|4717.42|709
1641415590000|2022-01-05 20:46:30|4718.32|4717.92|4718.57|4718.17|4719.32|4718.92|4718.32|4717.92|1015
1641415600000|2022-01-05 20:46:40|4718.82|4718.42|4719.82|4719.42|4720.32|4719.92|4718.69|4718.29|2346
1641415610000|2022-01-05 20:46:50|4719.57|4719.17|4718.32|4717.92|4719.57|4719.17|4718.32|4717.92|803
1641415620000|2022-01-05 20:47:00|4717.82|4717.42|4717.82|4717.42|4718.57|4718.17|4717.82|4717.42|1596
1641415630000|2022-01-05 20:47:10|4717.57|4717.17|4715.57|4715.17|4717.57|4717.17|4715.57|4715.17|2911
1641415640000|2022-01-05 20:47:20|4715.07|4714.67|4715.32|4714.92|4716.07|4715.67|4715.07|4714.67|1380
1641415650000|2022-01-05 20:47:30|4715.07|4714.67|4715.07|4714.67|4715.82|4715.42|4715.07|4714.67|752
1641415660000|2022-01-05 20:47:40|4715.32|4714.92|4718.32|4717.92|4718.57|4718.17|4715.32|4714.92|1503
1641415670000|2022-01-05 20:47:50|4718.07|4717.67|4716.82|4716.42|4719.32|4718.92|4716.82|4716.42|1425
1641415680000|2022-01-05 20:48:00|4717.07|4716.67|4715.32|4714.92|4717.32|4716.92|4714.82|4714.42|1299
1641415690000|2022-01-05 20:48:10|4715.57|4715.17|4715.82|4715.42|4716.32|4715.92|4715.57|4715.17|756
1641415700000|2022-01-05 20:48:20|4716.07|4715.67|4715.07|4714.67|4716.32|4715.92|4715.07|4714.67|981
1641415710000|2022-01-05 20:48:30|4715.32|4714.92|4714.82|4714.42|4716.57|4716.17|4714.82|4714.42|1246
1641415720000|2022-01-05 20:48:40|4715.07|4714.67|4713.32|4712.92|4715.32|4714.92|4713.32|4712.92|1615
1641415730000|2022-01-05 20:48:50|4713.82|4713.42|4714.82|4714.42|4715.07|4714.67|4713.57|4713.17|1443
1641415740000|2022-01-05 20:49:00|4715.07|4714.67|4714.32|4713.92|4715.57|4715.17|4714.07|4713.67|1238
1641415750000|2022-01-05 20:49:10|4714.07|4713.67|4714.32|4713.92|4714.57|4714.17|4713.57|4713.17|664
1641415760000|2022-01-05 20:49:20|4714.07|4713.67|4713.32|4712.92|4714.07|4713.67|4713.32|4712.92|1357
1641415770000|2022-01-05 20:49:30|4713.57|4713.17|4713.32|4712.92|4713.57|4713.17|4713.32|4712.92|394
1641415780000|2022-01-05 20:49:40|4713.57|4713.17|4713.57|4713.17|4713.57|4713.17|4713.32|4712.92|649
1641415790000|2022-01-05 20:49:50|4713.32|4712.92|4712.82|4712.42|4713.57|4713.17|4712.82|4712.42|2640
1641415800000|2022-01-05 20:50:00|4711.32|4710.92|4712.07|4711.67|4712.32|4711.92|4710.57|4710.17|3297
1641415810000|2022-01-05 20:50:10|4712.32|4711.92|4714.57|4714.17|4714.57|4714.17|4711.82|4711.42|2479
1641415820000|2022-01-05 20:50:20|4714.32|4713.92|4715.32|4714.92|4715.32|4714.92|4713.82|4713.42|2024
1641415830000|2022-01-05 20:50:30|4714.57|4714.17|4715.07|4714.67|4715.82|4715.42|4713.57|4713.17|2227
1641415840000|2022-01-05 20:50:40|4714.82|4714.42|4712.82|4712.42|4714.82|4714.42|4712.32|4711.92|1390
1641415850000|2022-01-05 20:50:50|4712.57|4712.17|4712.82|4712.42|4712.82|4712.42|4712.07|4711.67|1497
1641415860000|2022-01-05 20:51:00|4713.07|4712.67|4713.07|4712.67|4713.57|4713.17|4712.07|4711.67|2001
1641415870000|2022-01-05 20:51:10|4713.32|4712.92|4712.32|4711.92|4713.32|4712.92|4712.07|4711.67|1123
1641415880000|2022-01-05 20:51:20|4712.57|4712.17|4712.82|4712.42|4713.07|4712.67|4712.32|4711.92|942
1641415890000|2022-01-05 20:51:30|4713.07|4712.67|4712.57|4712.17|4713.07|4712.67|4712.32|4711.92|797
1641415900000|2022-01-05 20:51:40|4712.82|4712.42|4711.32|4710.92|4712.82|4712.42|4711.07|4710.67|2224
1641415910000|2022-01-05 20:51:50|4711.44|4711.04|4711.07|4710.67|4711.57|4711.17|4710.82|4710.42|2046
1641415920000|2022-01-05 20:52:00|4710.82|4710.42|4711.07|4710.67|4711.32|4710.92|4710.82|4710.42|791
1641415930000|2022-01-05 20:52:10|4710.94|4710.54|4711.57|4711.17|4711.82|4711.42|4710.94|4710.54|1000
1641415940000|2022-01-05 20:52:20|4712.07|4711.67|4711.57|4711.17|4712.07|4711.67|4711.07|4710.67|833
1641415950000|2022-01-05 20:52:30|4711.32|4710.92|4712.07|4711.67|4712.07|4711.67|4711.32|4710.92|2273
1641415960000|2022-01-05 20:52:40|4711.57|4711.17|4715.82|4715.42|4716.07|4715.67|4711.57|4711.17|2693
1641415970000|2022-01-05 20:52:50|4715.44|4715.04|4717.57|4717.17|4717.82|4717.42|4715.44|4715.04|2385
1641415980000|2022-01-05 20:53:00|4717.32|4716.92|4715.57|4715.17|4717.32|4716.92|4715.32|4714.92|1754
1641415990000|2022-01-05 20:53:10|4715.69|4715.29|4715.57|4715.17|4716.07|4715.67|4715.07|4714.67|1524
1641416000000|2022-01-05 20:53:20|4715.32|4714.92|4714.82|4714.42|4715.32|4714.92|4714.57|4714.17|1433
1641416010000|2022-01-05 20:53:30|4715.07|4714.67|4714.32|4713.92|4715.32|4714.92|4714.32|4713.92|1245
1641416020000|2022-01-05 20:53:40|4714.07|4713.67|4713.82|4713.42|4714.57|4714.17|4713.57|4713.17|1292
1641416030000|2022-01-05 20:53:50|4714.07|4713.67|4714.32|4713.92|4714.57|4714.17|4714.07|4713.67|633
1641416040000|2022-01-05 20:54:00|4714.82|4714.42|4716.57|4716.17|4717.32|4716.92|4714.82|4714.42|2643
1641416050000|2022-01-05 20:54:10|4716.32|4715.92|4714.32|4713.92|4716.32|4715.92|4714.07|4713.67|1172
1641416060000|2022-01-05 20:54:20|4714.07|4713.67|4715.57|4715.17|4716.07|4715.67|4713.82|4713.42|1086
1641416070000|2022-01-05 20:54:30|4715.32|4714.92|4716.32|4715.92|4716.82|4716.42|4715.32|4714.92|1102
1641416080000|2022-01-05 20:54:40|4717.07|4716.67|4714.57|4714.17|4717.07|4716.67|4713.57|4713.17|4393
1641416090000|2022-01-05 20:54:50|4713.57|4713.17|4713.07|4712.67|4714.07|4713.67|4712.82|4712.42|2396
1641416100000|2022-01-05 20:55:00|4712.57|4712.17|4712.82|4712.42|4714.32|4713.92|4712.32|4711.92|2974
1641416110000|2022-01-05 20:55:10|4713.07|4712.67|4711.57|4711.17|4713.07|4712.67|4711.57|4711.17|1734
1641416120000|2022-01-05 20:55:20|4711.32|4710.92|4710.07|4709.67|4711.32|4710.92|4709.82|4709.42|2243
1641416130000|2022-01-05 20:55:30|4709.82|4709.42|4710.32|4709.92|4710.32|4709.92|4709.82|4709.42|2546
1641416140000|2022-01-05 20:55:40|4710.07|4709.67|4710.07|4709.67|4710.32|4709.92|4709.82|4709.42|982
1641416150000|2022-01-05 20:55:50|4710.32|4709.92|4710.32|4709.92|4710.32|4709.92|4710.07|4709.67|1196
1641416160000|2022-01-05 20:56:00|4710.07|4709.67|4707.82|4707.42|4710.07|4709.67|4707.57|4707.17|3647
1641416170000|2022-01-05 20:56:10|4707.57|4707.17|4707.57|4707.17|4707.82|4707.42|4707.07|4706.67|2126
1641416180000|2022-01-05 20:56:20|4707.32|4706.92|4707.57|4707.17|4707.57|4707.17|4706.57|4706.17|2057
1641416190000|2022-01-05 20:56:30|4707.32|4706.92|4707.07|4706.67|4707.32|4706.92|4706.32|4705.92|1615
1641416200000|2022-01-05 20:56:40|4706.82|4706.42|4706.32|4705.92|4707.07|4706.67|4706.32|4705.92|1359
1641416210000|2022-01-05 20:56:50|4706.57|4706.17|4706.82|4706.42|4706.82|4706.42|4706.57|4706.17|1320
1641416220000|2022-01-05 20:57:00|4706.57|4706.17|4706.82|4706.42|4707.07|4706.67|4706.32|4705.92|1798
1641416230000|2022-01-05 20:57:10|4707.07|4706.67|4706.82|4706.42|4707.07|4706.67|4706.32|4705.92|1528
1641416240000|2022-01-05 20:57:20|4707.07|4706.67|4707.32|4706.92|4707.82|4707.42|4706.82|4706.42|1601
1641416250000|2022-01-05 20:57:30|4707.07|4706.67|4705.07|4704.67|4707.07|4706.67|4704.69|4704.29|2425
1641416260000|2022-01-05 20:57:40|4705.32|4704.92|4705.57|4705.17|4705.82|4705.42|4705.07|4704.67|1671
1641416270000|2022-01-05 20:57:50|4705.32|4704.92|4705.32|4704.92|4705.57|4705.17|4705.07|4704.67|1217
1641416280000|2022-01-05 20:58:00|4705.57|4705.17|4705.07|4704.67|4705.57|4705.17|4704.32|4703.92|2346
1641416290000|2022-01-05 20:58:10|4705.57|4705.17|4705.32|4704.92|4705.57|4705.17|4705.07|4704.67|1500
1641416300000|2022-01-05 20:58:20|4705.07|4704.67|4705.57|4705.17|4706.07|4705.67|4705.07|4704.67|1684
1641416310000|2022-01-05 20:58:30|4705.32|4704.92|4705.57|4705.17|4705.57|4705.17|4704.82|4704.42|1763
1641416320000|2022-01-05 20:58:40|4705.82|4705.42|4705.82|4705.42|4706.57|4706.17|4705.82|4705.42|1990
1641416330000|2022-01-05 20:58:50|4705.57|4705.17|4705.07|4704.67|4705.57|4705.17|4704.57|4704.17|2523
1641416340000|2022-01-05 20:59:00|4705.32|4704.92|4705.32|4704.92|4705.32|4704.92|4704.57|4704.17|2800
1641416350000|2022-01-05 20:59:10|4705.57|4705.17|4704.82|4704.42|4705.82|4705.42|4704.82|4704.42|3028
1641416360000|2022-01-05 20:59:20|4704.57|4704.17|4703.32|4702.92|4704.82|4704.42|4703.32|4702.92|5234
1641416370000|2022-01-05 20:59:30|4703.82|4703.42|4702.07|4701.67|4703.82|4703.42|4702.07|4701.67|6362
1641416380000|2022-01-05 20:59:40|4702.32|4701.92|4700.82|4700.42|4702.82|4702.42|4700.82|4700.42|7527
1641416390000|2022-01-05 20:59:50|4701.32|4700.92|4702.07|4701.67|4703.07|4702.67|4700.57|4700.17|28110
1641416400000|2022-01-05 21:00:00|4701.82|4701.42|4702.08|4701.48|4703.83|4703.23|4701.45|4700.85|17902
1641416410000|2022-01-05 21:00:10|4701.83|4701.23|4702.58|4701.98|4703.33|4702.73|4701.83|4701.23|4474
1641416420000|2022-01-05 21:00:20|4702.33|4701.73|4702.33|4701.73|4702.83|4702.23|4702.08|4701.48|3190
1641416430000|2022-01-05 21:00:30|4702.08|4701.48|4703.08|4702.48|4703.08|4702.48|4701.83|4701.23|2544
1641416440000|2022-01-05 21:00:40|4702.83|4702.23|4701.83|4701.23|4702.83|4702.23|4701.58|4700.98|1649
1641416450000|2022-01-05 21:00:50|4701.58|4700.98|4702.08|4701.48|4702.08|4701.48|4701.58|4700.98|1371
1641416460000|2022-01-05 21:01:00|4702.33|4701.73|4703.58|4702.98|4703.58|4702.98|4702.33|4701.73|967
1641416470000|2022-01-05 21:01:10|4703.33|4702.73|4701.83|4701.23|4703.33|4702.73|4701.83|4701.23|1363
1641416480000|2022-01-05 21:01:20|4701.58|4700.98|4701.33|4700.73|4701.83|4701.23|4701.08|4700.48|1493
1641416490000|2022-01-05 21:01:30|4701.08|4700.48|4701.83|4701.23|4702.08|4701.48|4701.08|4700.48|620
1641416500000|2022-01-05 21:01:40|4702.08|4701.48|4702.33|4701.73|4702.33|4701.73|4702.08|4701.48|655
1641416510000|2022-01-05 21:01:50|4702.08|4701.48|4702.08|4701.48|4702.08|4701.48|4701.33|4700.73|938
1641416520000|2022-01-05 21:02:00|4701.83|4701.23|4702.83|4702.23|4702.83|4702.23|4701.83|4701.23|928
1641416530000|2022-01-05 21:02:10|4702.58|4701.98|4702.33|4701.73|4702.83|4702.23|4702.33|4701.73|713
1641416540000|2022-01-05 21:02:20|4702.58|4701.98|4702.33|4701.73|4702.58|4701.98|4702.33|4701.73|1192
1641416550000|2022-01-05 21:02:30|4702.08|4701.48|4702.08|4701.48|4702.08|4701.48|4701.83|4701.23|995
1641416560000|2022-01-05 21:02:40|4702.33|4701.73|4702.08|4701.48|4702.33|4701.73|4702.08|4701.48|531
1641416570000|2022-01-05 21:02:50|4702.33|4701.73|4701.83|4701.23|4702.33|4701.73|4701.83|4701.23|952
1641416580000|2022-01-05 21:03:00|4702.08|4701.48|4701.83|4701.23|4702.08|4701.48|4701.83|4701.23|371
1641416590000|2022-01-05 21:03:10|4701.95|4701.35|4701.83|4701.23|4702.08|4701.48|4701.58|4700.98|1395
1641416600000|2022-01-05 21:03:20|4701.58|4700.98|4701.58|4700.98|4701.83|4701.23|4701.58|4700.98|411
1641416610000|2022-01-05 21:03:30|||||||||816
1641416620000|2022-01-05 21:03:40|4701.83|4701.23|4701.83|4701.23|4701.83|4701.23|4701.83|4701.23|430
1641416630000|2022-01-05 21:03:50|4702.08|4701.48|4701.83|4701.23|4702.08|4701.48|4701.83|4701.23|455
1641416640000|2022-01-05 21:04:00|4701.58|4700.98|4701.08|4700.48|4702.08|4701.48|4701.08|4700.48|890
1641416650000|2022-01-05 21:04:10|4700.83|4700.23|4700.08|4699.48|4701.08|4700.48|4700.08|4699.48|1255
1641416660000|2022-01-05 21:04:20|4700.33|4699.73|4699.83|4699.23|4700.33|4699.73|4699.83|4699.23|772
1641416670000|2022-01-05 21:04:30|4699.58|4698.98|4699.08|4698.48|4699.58|4698.98|4698.83|4698.23|1366
1641416680000|2022-01-05 21:04:40|4699.33|4698.73|4699.08|4698.48|4699.58|4698.98|4698.58|4697.98|816
1641416690000|2022-01-05 21:04:50|4699.33|4698.73|4700.83|4700.23|4700.83|4700.23|4699.08|4698.48|813
1641416700000|2022-01-05 21:05:00|4700.33|4699.73|4701.33|4700.73|4701.58|4700.98|4700.33|4699.73|1123
1641416710000|2022-01-05 21:05:10|4701.58|4700.98|4701.08|4700.48|4701.58|4700.98|4700.83|4700.23|1276
1641416720000|2022-01-05 21:05:20|4700.58|4699.98|4699.58|4698.98|4700.58|4699.98|4699.58|4698.98|678
1641416730000|2022-01-05 21:05:30|4699.33|4698.73|4699.58|4698.98|4699.7|4699.1|4699.33|4698.73|469
1641416740000|2022-01-05 21:05:40|4699.33|4698.73|4699.58|4698.98|4700.08|4699.48|4699.33|4698.73|1245
1641416750000|2022-01-05 21:05:50|4699.83|4699.23|4700.33|4699.73|4700.33|4699.73|4699.83|4699.23|928
1641416760000|2022-01-05 21:06:00|4700.58|4699.98|4700.83|4700.23|4701.08|4700.48|4700.33|4699.73|600
1641416770000|2022-01-05 21:06:10|4700.58|4699.98|4699.58|4698.98|4700.58|4699.98|4699.58|4698.98|626
1641416780000|2022-01-05 21:06:20|4699.83|4699.23|4701.58|4700.98|4701.58|4700.98|4699.83|4699.23|802
1641416790000|2022-01-05 21:06:30|4701.33|4700.73|4701.58|4700.98|4702.33|4701.73|4701.33|4700.73|735
1641416800000|2022-01-05 21:06:40|4701.33|4700.73|4701.33|4700.73|4701.33|4700.73|4701.33|4700.73|278
1641416810000|2022-01-05 21:06:50|4701.58|4700.98|4702.58|4701.98|4702.58|4701.98|4701.58|4700.98|547
1641416820000|2022-01-05 21:07:00|4702.83|4702.23|4703.58|4702.98|4703.58|4702.98|4702.83|4702.23|1337
1641416830000|2022-01-05 21:07:10|4703.33|4702.73|4704.83|4704.23|4704.83|4704.23|4703.33|4702.73|1135
1641416840000|2022-01-05 21:07:20|4704.7|4704.1|4704.83|4704.23|4704.83|4704.23|4704.58|4703.98|482
1641416850000|2022-01-05 21:07:30|4704.58|4703.98|4704.33|4703.73|4704.58|4703.98|4704.33|4703.73|428
1641416860000|2022-01-05 21:07:40|4704.58|4703.98|4704.58|4703.98|4704.83|4704.23|4704.33|4703.73|461
1641416870000|2022-01-05 21:07:50|4704.83|4704.23|4704.83|4704.23|4705.08|4704.48|4704.58|4703.98|361
1641416880000|2022-01-05 21:08:00|4705.08|4704.48|4705.33|4704.73|4705.58|4704.98|4704.83|4704.23|767
1641416890000|2022-01-05 21:08:10|4705.58|4704.98|4705.08|4704.48|4705.58|4704.98|4705.08|4704.48|416
1641416900000|2022-01-05 21:08:20|4705.33|4704.73|4705.58|4704.98|4705.83|4705.23|4705.33|4704.73|516
1641416910000|2022-01-05 21:08:30|4705.33|4704.73|4705.83|4705.23|4705.83|4705.23|4705.33|4704.73|246
1641416920000|2022-01-05 21:08:40|4705.58|4704.98|4705.83|4705.23|4705.83|4705.23|4705.58|4704.98|236
1641416930000|2022-01-05 21:08:50|4705.95|4705.35|4706.33|4705.73|4706.33|4705.73|4705.95|4705.35|282
1641416940000|2022-01-05 21:09:00|4705.83|4705.23|4706.08|4705.48|4706.33|4705.73|4705.83|4705.23|566
1641416950000|2022-01-05 21:09:10|4705.83|4705.23|4705.83|4705.23|4706.33|4705.73|4705.58|4704.98|535
1641416960000|2022-01-05 21:09:20|4705.58|4704.98|4706.08|4705.48|4706.08|4705.48|4705.33|4704.73|678
1641416970000|2022-01-05 21:09:30|4705.83|4705.23|4705.83|4705.23|4705.83|4705.23|4705.58|4704.98|113
1641416980000|2022-01-05 21:09:40|4705.58|4704.98|4705.33|4704.73|4705.83|4705.23|4705.33|4704.73|362
1641416990000|2022-01-05 21:09:50|4705.08|4704.48|4705.08|4704.48|4705.08|4704.48|4704.83|4704.23|207
1641417000000|2022-01-05 21:10:00|4705.58|4704.98|4705.33|4704.73|4705.58|4704.98|4705.33|4704.73|463
1641417010000|2022-01-05 21:10:10|4705.58|4704.98|4705.33|4704.73|4705.58|4704.98|4705.08|4704.48|282
1641417020000|2022-01-05 21:10:20|4705.08|4704.48|4704.33|4703.73|4705.08|4704.48|4704.33|4703.73|442
1641417030000|2022-01-05 21:10:30|||||||||59
1641417040000|2022-01-05 21:10:40|||||||||313
1641417050000|2022-01-05 21:10:50|4704.58|4703.98|4704.83|4704.23|4704.83|4704.23|4704.33|4703.73|545
1641417060000|2022-01-05 21:11:00|4704.58|4703.98|4705.33|4704.73|4705.33|4704.73|4704.58|4703.98|351
1641417070000|2022-01-05 21:11:10|4705.58|4704.98|4705.58|4704.98|4705.83|4705.23|4705.58|4704.98|284
1641417080000|2022-01-05 21:11:20|4705.7|4705.1|4705.08|4704.48|4705.83|4705.23|4705.08|4704.48|411
1641417090000|2022-01-05 21:11:30|4705.58|4704.98|4705.58|4704.98|4705.58|4704.98|4705.58|4704.98|259
1641417100000|2022-01-05 21:11:40|||||||||108
1641417110000|2022-01-05 21:11:50|||||||||137
1641417120000|2022-01-05 21:12:00|4705.83|4705.23|4705.33|4704.73|4705.83|4705.23|4705.33|4704.73|227
1641417130000|2022-01-05 21:12:10|4704.83|4704.23|4705.08|4704.48|4705.08|4704.48|4704.83|4704.23|234
1641417140000|2022-01-05 21:12:20|4704.83|4704.23|4705.08|4704.48|4705.08|4704.48|4704.83|4704.23|64
1641417150000|2022-01-05 21:12:30|4705.2|4704.6|4704.83|4704.23|4705.33|4704.73|4704.83|4704.23|369
1641417160000|2022-01-05 21:12:40|4705.08|4704.48|4705.08|4704.48|4705.08|4704.48|4705.08|4704.48|183
1641417170000|2022-01-05 21:12:50|4704.83|4704.23|4705.33|4704.73|4705.33|4704.73|4704.58|4703.98|319
1641417180000|2022-01-05 21:13:00|4705.58|4704.98|4706.08|4705.48|4706.08|4705.48|4705.58|4704.98|364
1641417190000|2022-01-05 21:13:10|4706.33|4705.73|4706.33|4705.73|4706.33|4705.73|4706.33|4705.73|210
1641417200000|2022-01-05 21:13:20|4706.58|4705.98|4706.58|4705.98|4706.58|4705.98|4706.58|4705.98|191
1641417210000|2022-01-05 21:13:30|4706.83|4706.23|4706.33|4705.73|4707.08|4706.48|4706.33|4705.73|693
1641417220000|2022-01-05 21:13:40|4705.83|4705.23|4705.58|4704.98|4705.83|4705.23|4705.58|4704.98|270
1641417230000|2022-01-05 21:13:50|4705.83|4705.23|4706.08|4705.48|4706.08|4705.48|4705.83|4705.23|115
1641417240000|2022-01-05 21:14:00|4706.33|4705.73|4707.08|4706.48|4707.08|4706.48|4706.33|4705.73|355
1641417250000|2022-01-05 21:14:10|4706.83|4706.23|4707.33|4706.73|4707.33|4706.73|4706.83|4706.23|464
1641417260000|2022-01-05 21:14:20|4707.58|4706.98|4707.83|4707.23|4708.08|4707.48|4707.58|4706.98|752
1641417270000|2022-01-05 21:14:30|4707.95|4707.35|4707.83|4707.23|4708.33|4707.73|4707.83|4707.23|734
1641417280000|2022-01-05 21:14:40|4708.08|4707.48|4706.83|4706.23|4708.08|4707.48|4706.83|4706.23|1289
1641417290000|2022-01-05 21:14:50|4706.95|4706.35|4707.58|4706.98|4707.83|4707.23|4706.83|4706.23|351
1641417300000|2022-01-05 21:15:00|4707.83|4707.23|4707.08|4706.48|4707.83|4707.23|4707.08|4706.48|341
1641417310000|2022-01-05 21:15:10|4707.33|4706.73|4706.83|4706.23|4707.33|4706.73|4706.83|4706.23|50
1641417320000|2022-01-05 21:15:20|4707.08|4706.48|4707.08|4706.48|4707.08|4706.48|4706.83|4706.23|64
1641417330000|2022-01-05 21:15:30|4707.33|4706.73|4706.83|4706.23|4707.33|4706.73|4706.83|4706.23|86
1641417340000|2022-01-05 21:15:40|4706.58|4705.98|4706.58|4705.98|4706.83|4706.23|4706.58|4705.98|108
1641417350000|2022-01-05 21:15:50|4706.45|4705.85|4706.83|4706.23|4706.83|4706.23|4706.45|4705.85|71
1641417360000|2022-01-05 21:16:00|4706.58|4705.98|4706.58|4705.98|4706.83|4706.23|4706.58|4705.98|63
1641417370000|2022-01-05 21:16:10|||||||||55
1641417380000|2022-01-05 21:16:20|4706.7|4706.1|4706.58|4705.98|4706.7|4706.1|4706.58|4705.98|24
1641417390000|2022-01-05 21:16:30|4706.83|4706.23|4706.83|4706.23|4706.83|4706.23|4706.58|4705.98|46
1641417400000|2022-01-05 21:16:40|4706.58|4705.98|4706.83|4706.23|4706.83|4706.23|4706.58|4705.98|56
1641417410000|2022-01-05 21:16:50|4707.08|4706.48|4707.33|4706.73|4707.33|4706.73|4707.08|4706.48|102
1641417420000|2022-01-05 21:17:00|4707.58|4706.98|4707.58|4706.98|4707.58|4706.98|4707.58|4706.98|38
1641417430000|2022-01-05 21:17:10|4707.83|4707.23|4707.33|4706.73|4707.83|4707.23|4707.33|4706.73|207
1641417440000|2022-01-05 21:17:20|4707.08|4706.48|4707.08|4706.48|4707.08|4706.48|4707.08|4706.48|26
1641417450000|2022-01-05 21:17:30|4707.2|4706.6|4707.08|4706.48|4707.33|4706.73|4707.08|4706.48|48
1641417460000|2022-01-05 21:17:40|4706.95|4706.35|4706.58|4705.98|4706.95|4706.35|4706.58|4705.98|85
1641417470000|2022-01-05 21:17:50|4706.33|4705.73|4706.58|4705.98|4706.58|4705.98|4706.33|4705.73|86
1641417480000|2022-01-05 21:18:00|4706.83|4706.23|4707.08|4706.48|4707.08|4706.48|4706.83|4706.23|53
1641417490000|2022-01-05 21:18:10|4707.33|4706.73|4707.33|4706.73|4707.33|4706.73|4707.08|4706.48|193
1641417500000|2022-01-05 21:18:20|4707.08|4706.48|4707.08|4706.48|4707.33|4706.73|4707.08|4706.48|59
1641417510000|2022-01-05 21:18:30|4707.2|4706.6|4707.33|4706.73|4707.33|4706.73|4707.2|4706.6|22
1641417520000|2022-01-05 21:18:40|4707.2|4706.6|4706.83|4706.23|4707.2|4706.6|4706.83|4706.23|42
1641417530000|2022-01-05 21:18:50|4706.58|4705.98|4707.08|4706.48|4707.08|4706.48|4706.58|4705.98|128
1641417540000|2022-01-05 21:19:00|||||||||30
1641417550000|2022-01-05 21:19:10|4706.83|4706.23|4706.83|4706.23|4706.83|4706.23|4706.83|4706.23|16
1641417560000|2022-01-05 21:19:20|4706.58|4705.98|4706.58|4705.98|4706.58|4705.98|4706.58|4705.98|37
1641417570000|2022-01-05 21:19:30|||||||||41
1641417580000|2022-01-05 21:19:40|4706.33|4705.73|4706.33|4705.73|4706.33|4705.73|4706.33|4705.73|53
1641417590000|2022-01-05 21:19:50|4706.58|4705.98|4706.58|4705.98|4706.58|4705.98|4706.58|4705.98|42
1641417600000|2022-01-05 21:20:00|||||||||10
1641417610000|2022-01-05 21:20:10|4707.08|4706.48|4707.08|4706.48|4707.08|4706.48|4707.08|4706.48|96
1641417620000|2022-01-05 21:20:20|4706.83|4706.23|4707.2|4706.6|4707.2|4706.6|4706.83|4706.23|52
1641417630000|2022-01-05 21:20:30|4707.08|4706.48|4706.83|4706.23|4707.2|4706.6|4706.83|4706.23|23
1641417640000|2022-01-05 21:20:40|4706.58|4705.98|4706.83|4706.23|4706.83|4706.23|4706.58|4705.98|103
1641417650000|2022-01-05 21:20:50|4707.08|4706.48|4706.58|4705.98|4707.08|4706.48|4706.58|4705.98|58
1641417660000|2022-01-05 21:21:00|||||||||16
1641417670000|2022-01-05 21:21:10|||||||||6
1641417680000|2022-01-05 21:21:20|4706.33|4705.73|4706.33|4705.73|4706.33|4705.73|4706.33|4705.73|28
1641417690000|2022-01-05 21:21:30|||||||||28
1641417700000|2022-01-05 21:21:40|||||||||9
1641417710000|2022-01-05 21:21:50|4706.58|4705.98|4706.33|4705.73|4706.58|4705.98|4706.33|4705.73|205
1641417720000|2022-01-05 21:22:00|4706.45|4705.85|4706.45|4705.85|4706.58|4705.98|4706.33|4705.73|78
1641417730000|2022-01-05 21:22:10|4706.33|4705.73|4706.33|4705.73|4706.33|4705.73|4706.33|4705.73|8
1641417740000|2022-01-05 21:22:20|||||||||13
1641417750000|2022-01-05 21:22:30|||||||||26
1641417760000|2022-01-05 21:22:40|||||||||266
1641417770000|2022-01-05 21:22:50|||||||||11
1641417780000|2022-01-05 21:23:00|4706.58|4705.98|4706.58|4705.98|4706.58|4705.98|4706.33|4705.73|68
1641417790000|2022-01-05 21:23:10|4706.33|4705.73|4706.33|4705.73|4706.33|4705.73|4706.33|4705.73|83
1641417800000|2022-01-05 21:23:20|||||||||181
1641417810000|2022-01-05 21:23:30|4706.08|4705.48|4706.08|4705.48|4706.08|4705.48|4706.08|4705.48|131
1641417820000|2022-01-05 21:23:40|4705.83|4705.23|4705.83|4705.23|4705.83|4705.23|4705.83|4705.23|62
1641417830000|2022-01-05 21:23:50|4706.08|4705.48|4705.83|4705.23|4706.08|4705.48|4705.83|4705.23|46
1641417840000|2022-01-05 21:24:00|4705.58|4704.98|4705.33|4704.73|4705.58|4704.98|4705.33|4704.73|115
1641417850000|2022-01-05 21:24:10|4705.08|4704.48|4705.58|4704.98|4705.58|4704.98|4705.08|4704.48|92
1641417860000|2022-01-05 21:24:20|4705.33|4704.73|4705.58|4704.98|4705.58|4704.98|4705.33|4704.73|56
1641417870000|2022-01-05 21:24:30|4705.45|4704.85|4705.58|4704.98|4705.58|4704.98|4705.45|4704.85|70
1641417880000|2022-01-05 21:24:40|||||||||5
1641417890000|2022-01-05 21:24:50|||||||||7
1641417900000|2022-01-05 21:25:00|4705.33|4704.73|4705.58|4704.98|4705.58|4704.98|4705.33|4704.73|59
1641417910000|2022-01-05 21:25:10|||||||||6
1641417920000|2022-01-05 21:25:20|4705.33|4704.73|4705.33|4704.73|4705.33|4704.73|4705.33|4704.73|42
1641417930000|2022-01-05 21:25:30|4705.58|4704.98|4705.33|4704.73|4705.58|4704.98|4705.33|4704.73|104
1641417940000|2022-01-05 21:25:40|4704.83|4704.23|4705.08|4704.48|4705.08|4704.48|4704.83|4704.23|126
1641417950000|2022-01-05 21:25:50|4704.83|4704.23|4704.83|4704.23|4704.83|4704.23|4704.83|4704.23|39
1641417960000|2022-01-05 21:26:00|4705.08|4704.48|4705.08|4704.48|4705.08|4704.48|4705.08|4704.48|100
1641417970000|2022-01-05 21:26:10|4705.2|4704.6|4705.33|4704.73|4705.58|4704.98|4705.2|4704.6|130
1641417980000|2022-01-05 21:26:20|4705.08|4704.48|4704.83|4704.23|4705.08|4704.48|4704.83|4704.23|28
1641417990000|2022-01-05 21:26:30|4705.08|4704.48|4705.08|4704.48|4705.08|4704.48|4705.08|4704.48|43
1641418000000|2022-01-05 21:26:40|4704.83|4704.23|4704.83|4704.23|4704.83|4704.23|4704.83|4704.23|94
1641418010000|2022-01-05 21:26:50|4704.58|4703.98|4704.33|4703.73|4704.58|4703.98|4704.33|4703.73|84
1641418020000|2022-01-05 21:27:00|||||||||202
1641418030000|2022-01-05 21:27:10|||||||||63
1641418040000|2022-01-05 21:27:20|||||||||23
1641418050000|2022-01-05 21:27:30|||||||||90
1641418060000|2022-01-05 21:27:40|||||||||33
1641418070000|2022-01-05 21:27:50|4704.58|4703.98|4704.83|4704.23|4704.83|4704.23|4704.58|4703.98|116
1641418080000|2022-01-05 21:28:00|4704.58|4703.98|4704.58|4703.98|4704.83|4704.23|4704.58|4703.98|126
1641418090000|2022-01-05 21:28:10|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|14
1641418100000|2022-01-05 21:28:20|||||||||26
1641418110000|2022-01-05 21:28:30|4704.58|4703.98|4704.33|4703.73|4704.58|4703.98|4704.33|4703.73|65
1641418120000|2022-01-05 21:28:40|||||||||16
1641418130000|2022-01-05 21:28:50|4704.45|4703.85|4704.33|4703.73|4704.58|4703.98|4704.33|4703.73|87
1641418140000|2022-01-05 21:29:00|4704.58|4703.98|4704.45|4703.85|4704.58|4703.98|4704.33|4703.73|42
1641418150000|2022-01-05 21:29:10|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|5
1641418160000|2022-01-05 21:29:20|||||||||8
1641418170000|2022-01-05 21:29:30|||||||||440
1641418180000|2022-01-05 21:29:40|||||||||29
1641418190000|2022-01-05 21:29:50|||||||||19
1641418200000|2022-01-05 21:30:00|||||||||127
1641418210000|2022-01-05 21:30:10|||||||||6
1641418220000|2022-01-05 21:30:20|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|155
1641418230000|2022-01-05 21:30:30|4704.83|4704.23|4704.83|4704.23|4704.83|4704.23|4704.83|4704.23|28
1641418240000|2022-01-05 21:30:40|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|32
1641418250000|2022-01-05 21:30:50|||||||||5
1641418260000|2022-01-05 21:31:00|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|18
1641418270000|2022-01-05 21:31:10|||||||||8
1641418280000|2022-01-05 21:31:20|||||||||11
1641418290000|2022-01-05 21:31:30|||||||||30
1641418300000|2022-01-05 21:31:40|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|133
1641418310000|2022-01-05 21:31:50|||||||||63
1641418320000|2022-01-05 21:32:00|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|67
1641418330000|2022-01-05 21:32:10|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|35
1641418340000|2022-01-05 21:32:20|||||||||6
1641418350000|2022-01-05 21:32:30|||||||||2
1641418360000|2022-01-05 21:32:40|||||||||6
1641418370000|2022-01-05 21:32:50|||||||||3
1641418380000|2022-01-05 21:33:00|||||||||27
1641418400000|2022-01-05 21:33:20|||||||||2
1641418410000|2022-01-05 21:33:30|||||||||12
1641418420000|2022-01-05 21:33:40|||||||||11
1641418430000|2022-01-05 21:33:50|||||||||1
1641418440000|2022-01-05 21:34:00|||||||||1
1641418450000|2022-01-05 21:34:10|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|590
1641418460000|2022-01-05 21:34:20|||||||||254
1641418470000|2022-01-05 21:34:30|||||||||31
1641418480000|2022-01-05 21:34:40|||||||||49
1641418490000|2022-01-05 21:34:50|||||||||3
1641418500000|2022-01-05 21:35:00|||||||||38
1641418510000|2022-01-05 21:35:10|||||||||9
1641418520000|2022-01-05 21:35:20|||||||||41
1641418530000|2022-01-05 21:35:30|||||||||8
1641418540000|2022-01-05 21:35:40|||||||||22
1641418550000|2022-01-05 21:35:50|||||||||100
1641418560000|2022-01-05 21:36:00|||||||||58
1641418570000|2022-01-05 21:36:10|||||||||14
1641418580000|2022-01-05 21:36:20|||||||||2
1641418590000|2022-01-05 21:36:30|||||||||48
1641418600000|2022-01-05 21:36:40|||||||||1
1641418610000|2022-01-05 21:36:50|||||||||11
1641418620000|2022-01-05 21:37:00|||||||||3
1641418630000|2022-01-05 21:37:10|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|230
1641418640000|2022-01-05 21:37:20|||||||||24
1641418650000|2022-01-05 21:37:30|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|28
1641418660000|2022-01-05 21:37:40|||||||||37
1641418670000|2022-01-05 21:37:50|||||||||37
1641418680000|2022-01-05 21:38:00|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|47
1641418690000|2022-01-05 21:38:10|||||||||3
1641418700000|2022-01-05 21:38:20|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|26
1641418710000|2022-01-05 21:38:30|||||||||74
1641418720000|2022-01-05 21:38:40|||||||||4
1641418730000|2022-01-05 21:38:50|||||||||22
1641418740000|2022-01-05 21:39:00|||||||||15
1641418750000|2022-01-05 21:39:10|||||||||14
1641418760000|2022-01-05 21:39:20|||||||||3
1641418770000|2022-01-05 21:39:30|||||||||16
1641418780000|2022-01-05 21:39:40|||||||||10
1641418790000|2022-01-05 21:39:50|||||||||322
1641418800000|2022-01-05 21:40:00|||||||||53
1641418810000|2022-01-05 21:40:10|||||||||170
1641418820000|2022-01-05 21:40:20|||||||||75
1641418830000|2022-01-05 21:40:30|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|611
1641418840000|2022-01-05 21:40:40|||||||||18
1641418850000|2022-01-05 21:40:50|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|20
1641418860000|2022-01-05 21:41:00|||||||||14
1641418880000|2022-01-05 21:41:20|||||||||7
1641418890000|2022-01-05 21:41:30|||||||||8
1641418900000|2022-01-05 21:41:40|||||||||118
1641418910000|2022-01-05 21:41:50|4703.58|4702.98|4703.08|4702.48|4703.58|4702.98|4703.08|4702.48|397
1641418920000|2022-01-05 21:42:00|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|64
1641418930000|2022-01-05 21:42:10|||||||||16
1641418940000|2022-01-05 21:42:20|||||||||23
1641418950000|2022-01-05 21:42:30|||||||||7
1641418960000|2022-01-05 21:42:40|||||||||7
1641418970000|2022-01-05 21:42:50|4703.08|4702.48|4702.58|4701.98|4703.08|4702.48|4702.58|4701.98|128
1641418980000|2022-01-05 21:43:00|4702.33|4701.73|4702.33|4701.73|4702.33|4701.73|4702.33|4701.73|42
1641418990000|2022-01-05 21:43:10|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|20
1641419000000|2022-01-05 21:43:20|||||||||19
1641419010000|2022-01-05 21:43:30|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|65
1641419020000|2022-01-05 21:43:40|4703.08|4702.48|4703.08|4702.48|4703.08|4702.48|4703.08|4702.48|30
1641419030000|2022-01-05 21:43:50|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|14
1641419040000|2022-01-05 21:44:00|||||||||6
1641419050000|2022-01-05 21:44:10|||||||||28
1641419060000|2022-01-05 21:44:20|||||||||46
1641419070000|2022-01-05 21:44:30|4702.58|4701.98|4702.33|4701.73|4702.58|4701.98|4702.33|4701.73|92
1641419080000|2022-01-05 21:44:40|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|19
1641419090000|2022-01-05 21:44:50|4702.45|4701.85|4702.33|4701.73|4702.45|4701.85|4702.33|4701.73|33
1641419100000|2022-01-05 21:45:00|4702.83|4702.23|4703.83|4703.23|4703.95|4703.35|4702.83|4702.23|364
1641419110000|2022-01-05 21:45:10|4703.95|4703.35|4704.08|4703.48|4704.08|4703.48|4703.95|4703.35|72
1641419120000|2022-01-05 21:45:20|4703.33|4702.73|4702.58|4701.98|4703.33|4702.73|4702.58|4701.98|176
1641419130000|2022-01-05 21:45:30|4702.83|4702.23|4703.33|4702.73|4703.33|4702.73|4702.83|4702.23|57
1641419140000|2022-01-05 21:45:40|4703.58|4702.98|4703.58|4702.98|4703.58|4702.98|4703.58|4702.98|27
1641419150000|2022-01-05 21:45:50|4703.33|4702.73|4703.33|4702.73|4703.33|4702.73|4703.33|4702.73|36
1641419160000|2022-01-05 21:46:00|4703.08|4702.48|4703.33|4702.73|4703.33|4702.73|4703.08|4702.48|27
1641419170000|2022-01-05 21:46:10|||||||||12
1641419180000|2022-01-05 21:46:20|||||||||1
1641419190000|2022-01-05 21:46:30|4703.58|4702.98|4703.58|4702.98|4703.58|4702.98|4703.58|4702.98|21
1641419200000|2022-01-05 21:46:40|4703.33|4702.73|4703.58|4702.98|4703.58|4702.98|4703.33|4702.73|28
1641419210000|2022-01-05 21:46:50|4703.33|4702.73|4703.58|4702.98|4703.58|4702.98|4703.33|4702.73|26
1641419220000|2022-01-05 21:47:00|4703.33|4702.73|4703.08|4702.48|4703.58|4702.98|4703.08|4702.48|72
1641419230000|2022-01-05 21:47:10|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|26
1641419240000|2022-01-05 21:47:20|4703.08|4702.48|4703.08|4702.48|4703.08|4702.48|4703.08|4702.48|19
1641419250000|2022-01-05 21:47:30|4703.58|4702.98|4703.58|4702.98|4703.58|4702.98|4703.58|4702.98|120
1641419260000|2022-01-05 21:47:40|||||||||53
1641419270000|2022-01-05 21:47:50|4703.33|4702.73|4703.33|4702.73|4703.33|4702.73|4703.33|4702.73|48
1641419280000|2022-01-05 21:48:00|4703.08|4702.48|4703.08|4702.48|4703.08|4702.48|4703.08|4702.48|45
1641419290000|2022-01-05 21:48:10|4702.95|4702.35|4703.08|4702.48|4703.08|4702.48|4702.95|4702.35|12
1641419300000|2022-01-05 21:48:20|4702.83|4702.23|4702.58|4701.98|4702.83|4702.23|4702.58|4701.98|31
1641419310000|2022-01-05 21:48:30|4702.33|4701.73|4702.58|4701.98|4702.58|4701.98|4702.33|4701.73|163
1641419320000|2022-01-05 21:48:40|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|9
1641419330000|2022-01-05 21:48:50|||||||||3
1641419340000|2022-01-05 21:49:00|4703.08|4702.48|4702.08|4701.48|4703.08|4702.48|4702.08|4701.48|84
1641419350000|2022-01-05 21:49:10|4702.45|4701.85|4702.08|4701.48|4702.45|4701.85|4702.08|4701.48|154
1641419360000|2022-01-05 21:49:20|4701.83|4701.23|4701.83|4701.23|4701.83|4701.23|4701.33|4700.73|194
1641419370000|2022-01-05 21:49:30|4701.95|4701.35|4701.83|4701.23|4701.95|4701.35|4701.83|4701.23|22
1641419380000|2022-01-05 21:49:40|||||||||17
1641419390000|2022-01-05 21:49:50|||||||||26
1641419400000|2022-01-05 21:50:00|4702.08|4701.48|4701.83|4701.23|4702.08|4701.48|4701.83|4701.23|139
1641419410000|2022-01-05 21:50:10|4701.95|4701.35|4702.33|4701.73|4702.33|4701.73|4701.95|4701.35|24
1641419420000|2022-01-05 21:50:20|4702.2|4701.6|4702.08|4701.48|4702.2|4701.6|4702.08|4701.48|38
1641419430000|2022-01-05 21:50:30|4702.2|4701.6|4702.33|4701.73|4702.33|4701.73|4702.2|4701.6|22
1641419440000|2022-01-05 21:50:40|4702.45|4701.85|4702.58|4701.98|4702.58|4701.98|4702.45|4701.85|27
1641419450000|2022-01-05 21:50:50|4703.08|4702.48|4703.08|4702.48|4703.08|4702.48|4703.08|4702.48|82
1641419460000|2022-01-05 21:51:00|4702.95|4702.35|4703.08|4702.48|4703.08|4702.48|4702.83|4702.23|28
1641419470000|2022-01-05 21:51:10|4703.33|4702.73|4703.33|4702.73|4703.33|4702.73|4703.33|4702.73|19
1641419480000|2022-01-05 21:51:20|4703.08|4702.48|4703.08|4702.48|4703.08|4702.48|4703.08|4702.48|39
1641419490000|2022-01-05 21:51:30|4702.95|4702.35|4702.83|4702.23|4702.95|4702.35|4702.83|4702.23|88
1641419500000|2022-01-05 21:51:40|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|26
1641419510000|2022-01-05 21:51:50|||||||||21
1641419520000|2022-01-05 21:52:00|4703.08|4702.48|4703.08|4702.48|4703.08|4702.48|4702.83|4702.23|56
1641419530000|2022-01-05 21:52:10|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|51
1641419540000|2022-01-05 21:52:20|4702.7|4702.1|4702.7|4702.1|4702.7|4702.1|4702.58|4701.98|46
1641419550000|2022-01-05 21:52:30|4702.83|4702.23|4703.08|4702.48|4703.08|4702.48|4702.83|4702.23|37
1641419560000|2022-01-05 21:52:40|||||||||10
1641419570000|2022-01-05 21:52:50|4703.33|4702.73|4703.2|4702.6|4703.33|4702.73|4703.2|4702.6|76
1641419580000|2022-01-05 21:53:00|4703.33|4702.73|4703.08|4702.48|4703.33|4702.73|4703.08|4702.48|9
1641419590000|2022-01-05 21:53:10|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|21
1641419600000|2022-01-05 21:53:20|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|23
1641419610000|2022-01-05 21:53:30|4702.33|4701.73|4702.33|4701.73|4702.33|4701.73|4702.33|4701.73|24
1641419620000|2022-01-05 21:53:40|4702.08|4701.48|4702.08|4701.48|4702.08|4701.48|4702.08|4701.48|40
1641419630000|2022-01-05 21:53:50|4702.2|4701.6|4702.33|4701.73|4702.33|4701.73|4702.08|4701.48|39
1641419640000|2022-01-05 21:54:00|4702.58|4701.98|4702.08|4701.48|4702.58|4701.98|4702.08|4701.48|62
1641419650000|2022-01-05 21:54:10|4701.95|4701.35|4701.83|4701.23|4701.95|4701.35|4701.83|4701.23|21
1641419660000|2022-01-05 21:54:20|4701.7|4701.1|4701.7|4701.1|4701.7|4701.1|4701.58|4700.98|68
1641419670000|2022-01-05 21:54:30|4701.83|4701.23|4701.33|4700.73|4701.83|4701.23|4701.33|4700.73|215
1641419680000|2022-01-05 21:54:40|4701.2|4700.6|4701.33|4700.73|4701.33|4700.73|4701.2|4700.6|124
1641419690000|2022-01-05 21:54:50|4701.2|4700.6|4701.33|4700.73|4701.33|4700.73|4701.08|4700.48|76
1641419700000|2022-01-05 21:55:00|4701.08|4700.48|4701.08|4700.48|4701.08|4700.48|4701.08|4700.48|83
1641419710000|2022-01-05 21:55:10|4700.83|4700.23|4700.58|4699.98|4700.83|4700.23|4700.58|4699.98|140
1641419720000|2022-01-05 21:55:20|4700.33|4699.73|4699.83|4699.23|4700.33|4699.73|4699.83|4699.23|178
1641419730000|2022-01-05 21:55:30|4699.7|4699.1|4699.58|4698.98|4699.7|4699.1|4699.58|4698.98|58
1641419740000|2022-01-05 21:55:40|4699.83|4699.23|4700.33|4699.73|4700.33|4699.73|4699.83|4699.23|100
1641419750000|2022-01-05 21:55:50|4700.45|4699.85|4700.58|4699.98|4700.58|4699.98|4700.45|4699.85|28
1641419760000|2022-01-05 21:56:00|4700.33|4699.73|4700.33|4699.73|4700.58|4699.98|4700.33|4699.73|31
1641419770000|2022-01-05 21:56:10|4700.45|4699.85|4700.2|4699.6|4700.45|4699.85|4700.2|4699.6|21
1641419780000|2022-01-05 21:56:20|4700.08|4699.48|4699.83|4699.23|4700.33|4699.73|4699.83|4699.23|55
1641419790000|2022-01-05 21:56:30|4699.7|4699.1|4699.58|4698.98|4699.7|4699.1|4699.58|4698.98|50
1641419800000|2022-01-05 21:56:40|4699.7|4699.1|4699.58|4698.98|4699.7|4699.1|4699.58|4698.98|81
1641419810000|2022-01-05 21:56:50|4699.45|4698.85|4699.58|4698.98|4699.58|4698.98|4699.33|4698.73|41
1641419820000|2022-01-05 21:57:00|4699.7|4699.1|4700.08|4699.48|4700.08|4699.48|4699.7|4699.1|96
1641419830000|2022-01-05 21:57:10|||||||||48
1641419840000|2022-01-05 21:57:20|4699.83|4699.23|4700.08|4699.48|4700.08|4699.48|4699.83|4699.23|40
1641419850000|2022-01-05 21:57:30|4699.95|4699.35|4699.83|4699.23|4699.95|4699.35|4699.83|4699.23|15
1641419860000|2022-01-05 21:57:40|||||||||13
1641419870000|2022-01-05 21:57:50|||||||||10
1641419880000|2022-01-05 21:58:00|4699.95|4699.35|4699.83|4699.23|4700.08|4699.48|4699.83|4699.23|34
1641419890000|2022-01-05 21:58:10|4699.95|4699.35|4700.08|4699.48|4700.08|4699.48|4699.83|4699.23|70
1641419900000|2022-01-05 21:58:20|4700.33|4699.73|4700.58|4699.98|4700.83|4700.23|4700.2|4699.6|209
1641419910000|2022-01-05 21:58:30|4700.33|4699.73|4700.33|4699.73|4700.33|4699.73|4700.33|4699.73|26
1641419920000|2022-01-05 21:58:40|4700.58|4699.98|4700.7|4700.1|4700.83|4700.23|4700.58|4699.98|38
1641419930000|2022-01-05 21:58:50|4700.83|4700.23|4700.83|4700.23|4700.83|4700.23|4700.7|4700.1|36
1641419940000|2022-01-05 21:59:00|4701.08|4700.48|4701.08|4700.48|4701.33|4700.73|4701.08|4700.48|75
1641419950000|2022-01-05 21:59:10|4700.95|4700.35|4701.08|4700.48|4701.08|4700.48|4700.95|4700.35|87
1641419960000|2022-01-05 21:59:20|4701.33|4700.73|4701.58|4700.98|4701.58|4700.98|4701.33|4700.73|67
1641419970000|2022-01-05 21:59:30|||||||||14
1641419980000|2022-01-05 21:59:40|4701.33|4700.73|4701.33|4700.73|4701.33|4700.73|4701.08|4700.48|106
1641419990000|2022-01-05 21:59:50|4701.45|4700.85|4701.58|4700.08|4701.6|4700.85|4700.95|4700.02|137
1641420000000|2022-01-05 22:00:00|4701.65|4700.15|4701.22|4699.72|4701.65|4700.15|4701.19|4699.69|0
1641420010000|2022-01-05 22:00:10|4701.3|4699.8|4701.3|4699.8|4701.3|4699.8|4701.3|4699.8|0
1641420020000|2022-01-05 22:00:20|4701.22|4699.72|4701.22|4699.72|4701.22|4699.72|4701.22|4699.72|0
1641420030000|2022-01-05 22:00:30|4701.19|4699.69|4701.26|4699.76|4701.26|4699.76|4701.19|4699.69|0
1641420050000|2022-01-05 22:00:50|4701.3|4699.8|4701.08|4699.58|4701.3|4699.8|4701.08|4699.58|0
1641420080000|2022-01-05 22:01:20|4701.11|4699.61|4701.11|4699.61|4701.11|4699.61|4701.11|4699.61|0
1641420090000|2022-01-05 22:01:30|4701.08|4699.58|4701.08|4699.58|4701.08|4699.58|4701.08|4699.58|0
1641420320000|2022-01-05 22:05:20|4701.76|4700.26|4701.76|4700.26|4701.76|4700.26|4701.76|4700.26|0
1641420340000|2022-01-05 22:05:40|4701.8|4700.3|4701.8|4700.3|4701.8|4700.3|4701.8|4700.3|0
1641420350000|2022-01-05 22:05:50|4701.76|4700.26|4701.76|4700.26|4701.76|4700.26|4701.76|4700.26|0
1641420360000|2022-01-05 22:06:00|4701.8|4700.3|4701.8|4700.3|4701.8|4700.3|4701.8|4700.3|0
1641420380000|2022-01-05 22:06:20|4701.73|4700.23|4701.73|4700.23|4701.73|4700.23|4701.73|4700.23|0
1641420390000|2022-01-05 22:06:30|4701.69|4700.19|4701.69|4700.19|4701.69|4700.19|4701.69|4700.19|0
1641420400000|2022-01-05 22:06:40|4701.65|4700.15|4701.65|4700.15|4701.65|4700.15|4701.65|4700.15|0
1641420410000|2022-01-05 22:06:50|4701.69|4700.19|4701.69|4700.19|4701.69|4700.19|4701.69|4700.19|0
1641420420000|2022-01-05 22:07:00|4701.65|4700.15|4701.65|4700.15|4701.65|4700.15|4701.65|4700.15|0
1641420430000|2022-01-05 22:07:10|4701.54|4700.04|4701.54|4700.04|4701.54|4700.04|4701.54|4700.04|0
1641420440000|2022-01-05 22:07:20|4701.41|4699.91|4701.37|4699.87|4701.41|4699.91|4701.37|4699.87|0
1641420450000|2022-01-05 22:07:30|4701.41|4699.91|4701.54|4700.04|4701.54|4700.04|4701.41|4699.91|0
1641420470000|2022-01-05 22:07:50|4701.69|4700.19|4701.69|4700.19|4701.69|4700.19|4701.69|4700.19|0
1641420480000|2022-01-05 22:08:00|4701.91|4700.41|4701.65|4700.15|4701.91|4700.41|4701.65|4700.15|0
1641420510000|2022-01-05 22:08:30|4701.51|4700.01|4701.51|4700.01|4701.51|4700.01|4701.51|4700.01|0
1641420520000|2022-01-05 22:08:40|4701.37|4699.87|4701.22|4699.72|4701.37|4699.87|4701.22|4699.72|0
1641420530000|2022-01-05 22:08:50|4701.26|4699.76|4701.22|4699.72|4701.26|4699.76|4701.22|4699.72|0
1641420540000|2022-01-05 22:09:00|4701.26|4699.76|4701.26|4699.76|4701.26|4699.76|4701.26|4699.76|0
1641420550000|2022-01-05 22:09:10|4701.19|4699.69|4701.19|4699.69|4701.22|4699.72|4701.19|4699.69|0
1641420570000|2022-01-05 22:09:30|4701.11|4699.61|4701.19|4699.69|4701.19|4699.69|4701.11|4699.61|0
1641420580000|2022-01-05 22:09:40|4701.22|4699.72|4701.22|4699.72|4701.3|4699.8|4701.22|4699.72|0
1641420590000|2022-01-05 22:09:50|4701.3|4699.8|4701.22|4699.72|4701.3|4699.8|4701.22|4699.72|0
1641420640000|2022-01-05 22:10:40|4701.26|4699.76|4701.26|4699.76|4701.26|4699.76|4701.26|4699.76|0
1641420650000|2022-01-05 22:10:50|4701.22|4699.72|4701.22|4699.72|4701.22|4699.72|4701.22|4699.72|0
1641420660000|2022-01-05 22:11:00|4701.37|4699.87|4701.37|4699.87|4701.37|4699.87|4701.37|4699.87|0
1641420680000|2022-01-05 22:11:20|4701.22|4699.72|4701.22|4699.72|4701.22|4699.72|4701.22|4699.72|0
1641420700000|2022-01-05 22:11:40|4701.19|4699.69|4701.11|4699.61|4701.19|4699.69|4701|4699.5|0
1641420750000|2022-01-05 22:12:30|4701.19|4699.69|4701.19|4699.69|4701.19|4699.69|4701.19|4699.69|0
1641420760000|2022-01-05 22:12:40|4701.54|4700.04|4701.54|4700.04|4701.54|4700.04|4701.54|4700.04|0
1641420770000|2022-01-05 22:12:50|4701.51|4700.01|4701.22|4699.72|4701.51|4700.01|4701.15|4699.65|0
1641420780000|2022-01-05 22:13:00|4701.47|4699.97|4701.22|4699.72|4701.47|4699.97|4701.22|4699.72|0
1641420790000|2022-01-05 22:13:10|4701.47|4699.97|4701.62|4700.12|4701.62|4700.12|4701.47|4699.97|0
1641420810000|2022-01-05 22:13:30|4701.76|4700.26|4701.76|4700.26|4701.76|4700.26|4701.76|4700.26|0
1641420820000|2022-01-05 22:13:40|4701.87|4700.37|4701.95|4700.45|4701.95|4700.45|4701.87|4700.37|0
1641420840000|2022-01-05 22:14:00|4701.91|4700.41|4701.91|4700.41|4701.91|4700.41|4701.91|4700.41|0
1641420850000|2022-01-05 22:14:10|4701.8|4700.3|4701.8|4700.3|4701.8|4700.3|4701.8|4700.3|0
1641420870000|2022-01-05 22:14:30|4701.69|4700.19|4701.69|4700.19|4701.69|4700.19|4701.69|4700.19|0
1641420880000|2022-01-05 22:14:40|4701.37|4699.87|4701.3|4699.8|4701.37|4699.87|4701.3|4699.8|0
1641420890000|2022-01-05 22:14:50|4700.97|4699.47|4700.97|4699.47|4700.97|4699.47|4700.97|4699.47|0
1641420900000|2022-01-05 22:15:00|4700.93|4699.43|4701.41|4699.91|4701.41|4699.91|4700.93|4699.43|0
1641420910000|2022-01-05 22:15:10|4701.37|4699.87|4701.3|4699.8|4701.37|4699.87|4701.22|4699.72|0
1641420920000|2022-01-05 22:15:20|4701.41|4699.91|4701.41|4699.91|4701.41|4699.91|4701.41|4699.91|0
1641420960000|2022-01-05 22:16:00|4701.44|4699.94|4701.33|4699.83|4701.44|4699.94|4701.33|4699.83|0
1641420970000|2022-01-05 22:16:10|4701.44|4699.94|4701.44|4699.94|4701.44|4699.94|4701.44|4699.94|0
1641420980000|2022-01-05 22:16:20|4701.33|4699.83|4701.33|4699.83|4701.33|4699.83|4701.33|4699.83|0
1641420990000|2022-01-05 22:16:30|4701.37|4699.87|4701.37|4699.87|4701.37|4699.87|4701.37|4699.87|0
1641421000000|2022-01-05 22:16:40|4701.54|4700.04|4701.54|4700.04|4701.54|4700.04|4701.54|4700.04|0
1641421010000|2022-01-05 22:16:50|4701.58|4700.08|4701.58|4700.08|4701.58|4700.08|4701.58|4700.08|0
1641421050000|2022-01-05 22:17:30|4701.65|4700.15|4701.65|4700.15|4701.65|4700.15|4701.65|4700.15|0
1641421090000|2022-01-05 22:18:10|4701.58|4700.08|4701.58|4700.08|4701.58|4700.08|4701.58|4700.08|0
1641421150000|2022-01-05 22:19:10|4701.54|4700.04|4701.54|4700.04|4701.54|4700.04|4701.54|4700.04|0
1641421220000|2022-01-05 22:20:20|4701.69|4700.19|4701.69|4700.19|4701.69|4700.19|4701.69|4700.19|0
1641421240000|2022-01-05 22:20:40|4701.73|4700.23|4701.8|4700.3|4701.8|4700.3|4701.73|4700.23|0
1641421260000|2022-01-05 22:21:00|4701.76|4700.26|4701.73|4700.23|4701.76|4700.26|4701.73|4700.23|0
1641421270000|2022-01-05 22:21:10|4701.47|4699.97|4701.47|4699.97|4701.47|4699.97|4701.47|4699.97|0
1641421340000|2022-01-05 22:22:20|4701.44|4699.94|4701.44|4699.94|4701.44|4699.94|4701.44|4699.94|0
1641421360000|2022-01-05 22:22:40|4701.51|4700.01|4701.51|4700.01|4701.51|4700.01|4701.51|4700.01|0
1641421390000|2022-01-05 22:23:10|4701.58|4700.08|4701.58|4700.08|4701.58|4700.08|4701.58|4700.08|0
1641421400000|2022-01-05 22:23:20|4701.62|4700.12|4701.62|4700.12|4701.62|4700.12|4701.62|4700.12|0
1641421410000|2022-01-05 22:23:30|4701.65|4700.15|4701.65|4700.15|4701.65|4700.15|4701.65|4700.15|0
1641421490000|2022-01-05 22:24:50|4701.62|4700.12|4701.62|4700.12|4701.62|4700.12|4701.62|4700.12|0
1641421500000|2022-01-05 22:25:00|4701.65|4700.15|4701.65|4700.15|4701.65|4700.15|4701.65|4700.15|0
1641421530000|2022-01-05 22:25:30|4701.62|4700.12|4701.82|4700.32|4701.82|4700.32|4701.62|4700.12|0
1641421550000|2022-01-05 22:25:50|4702.02|4700.52|4702.02|4700.52|4702.02|4700.52|4702.02|4700.52|0
1641421720000|2022-01-05 22:28:40|4701.77|4700.27|4701.77|4700.27|4701.77|4700.27|4701.77|4700.27|0
1641421750000|2022-01-05 22:29:10|4701.62|4700.12|4701.62|4700.12|4701.62|4700.12|4701.62|4700.12|0
1641421760000|2022-01-05 22:29:20|4701.59|4700.09|4701.59|4700.09|4701.59|4700.09|4701.59|4700.09|0
1641421810000|2022-01-05 22:30:10|4701.66|4700.16|4701.66|4700.16|4701.66|4700.16|4701.66|4700.16|0
1641421850000|2022-01-05 22:30:50|4701.62|4700.12|4701.62|4700.12|4701.62|4700.12|4701.62|4700.12|0
1641421910000|2022-01-05 22:31:50|4701.42|4699.92|4701.42|4699.92|4701.42|4699.92|4701.42|4699.92|0
1641421930000|2022-01-05 22:32:10|4701.67|4700.17|4701.67|4700.17|4701.67|4700.17|4701.67|4700.17|0
1641421970000|2022-01-05 22:32:50|4701.64|4700.14|4701.67|4700.17|4701.67|4700.17|4701.64|4700.14|0
1641422040000|2022-01-05 22:34:00|4701.71|4700.21|4701.31|4699.81|4701.71|4700.21|4701.31|4699.81|0
1641422230000|2022-01-05 22:37:10|4701.24|4699.74|4701.24|4699.74|4701.24|4699.74|4701.24|4699.74|0
1641422310000|2022-01-05 22:38:30|4701.31|4699.81|4701.31|4699.81|4701.31|4699.81|4701.31|4699.81|0
1641422370000|2022-01-05 22:39:30|4701.35|4699.85|4701.35|4699.85|4701.35|4699.85|4701.35|4699.85|0
1641422390000|2022-01-05 22:39:50|4701.31|4699.81|4701.31|4699.81|4701.31|4699.81|4701.31|4699.81|0
1641422400000|2022-01-05 22:40:00|4701.24|4699.74|4701.24|4699.74|4701.24|4699.74|4701.24|4699.74|0
1641422450000|2022-01-05 22:40:50|4701.13|4699.63|4701.13|4699.63|4701.13|4699.63|4701.13|4699.63|0
1641422500000|2022-01-05 22:41:40|4701.17|4699.67|4701.17|4699.67|4701.17|4699.67|4701.17|4699.67|0
1641422510000|2022-01-05 22:41:50|4701.13|4699.63|4701.13|4699.63|4701.13|4699.63|4701.13|4699.63|0
1641422520000|2022-01-05 22:42:00|4701.09|4699.59|4701.09|4699.59|4701.09|4699.59|4701.09|4699.59|0
1641422540000|2022-01-05 22:42:20|4701.13|4699.63|4701.13|4699.63|4701.13|4699.63|4701.13|4699.63|0
1641422680000|2022-01-05 22:44:40|4701.17|4699.67|4701.17|4699.67|4701.17|4699.67|4701.17|4699.67|0
1641422740000|2022-01-05 22:45:40|4701.2|4699.7|4701.17|4699.67|4701.2|4699.7|4701.17|4699.67|0
1641422780000|2022-01-05 22:46:20|4701.09|4699.59|4701.09|4699.59|4701.09|4699.59|4701.09|4699.59|0
1641422790000|2022-01-05 22:46:30|4701.17|4699.67|4701.17|4699.67|4701.17|4699.67|4701.17|4699.67|0
1641422850000|2022-01-05 22:47:30|4701.09|4699.59|4701.09|4699.59|4701.09|4699.59|4701.09|4699.59|0
1641422870000|2022-01-05 22:47:50|4701.2|4699.7|4701.2|4699.7|4701.2|4699.7|4701.2|4699.7|0
1641422890000|2022-01-05 22:48:10|4701.46|4699.96|4701.46|4699.96|4701.46|4699.96|4701.46|4699.96|0
1641422900000|2022-01-05 22:48:20|4701.5|4700|4701.5|4700|4701.5|4700|4701.5|4700|0
1641422910000|2022-01-05 22:48:30|4701.3|4699.8|4701.3|4699.8|4701.3|4699.8|4701.3|4699.8|0
1641423010000|2022-01-05 22:50:10|4701.51|4700.01|4701.51|4700.01|4701.51|4700.01|4701.51|4700.01|0
1641423050000|2022-01-05 22:50:50|4701.58|4700.08|4701.58|4700.08|4701.58|4700.08|4701.58|4700.08|0
1641423090000|2022-01-05 22:51:30|4701.76|4700.26|4701.76|4700.26|4701.91|4700.41|4701.76|4700.26|0
1641423140000|2022-01-05 22:52:20|4701.73|4700.23|4701.62|4700.12|4701.73|4700.23|4701.62|4700.12|0
1641423150000|2022-01-05 22:52:30|4701.58|4700.08|4701.58|4700.08|4701.58|4700.08|4701.51|4700.01|0
1641423160000|2022-01-05 22:52:40|4701.51|4700.01|4701.58|4700.08|4701.58|4700.08|4701.51|4700.01|0
1641423170000|2022-01-05 22:52:50|4701.73|4700.23|4701.65|4700.15|4701.73|4700.23|4701.65|4700.15|0
1641423180000|2022-01-05 22:53:00|4701.69|4700.19|4701.65|4700.15|4701.69|4700.19|4701.65|4700.15|0
1641423190000|2022-01-05 22:53:10|4701.62|4700.12|4701.62|4700.12|4701.62|4700.12|4701.62|4700.12|0
1641423210000|2022-01-05 22:53:30|4701.69|4700.19|4701.69|4700.19|4701.69|4700.19|4701.69|4700.19|0
1641423220000|2022-01-05 22:53:40|4701.76|4700.26|4701.84|4700.34|4701.84|4700.34|4701.76|4700.26|0
1641423230000|2022-01-05 22:53:50|4701.91|4700.41|4701.84|4700.34|4701.91|4700.41|4701.84|4700.34|0
1641423240000|2022-01-05 22:54:00|4701.87|4700.37|4701.87|4700.37|4701.87|4700.37|4701.87|4700.37|0
1641423250000|2022-01-05 22:54:10|4701.91|4700.41|4701.84|4700.34|4701.91|4700.41|4701.84|4700.34|0
1641423270000|2022-01-05 22:54:30|4701.8|4700.3|4701.8|4700.3|4701.8|4700.3|4701.8|4700.3|0
1641423290000|2022-01-05 22:54:50|4701.44|4699.94|4701.44|4699.94|4701.44|4699.94|4701.44|4699.94|0
1641423310000|2022-01-05 22:55:10|4701.47|4699.97|4701.47|4699.97|4701.47|4699.97|4701.47|4699.97|0
1641423320000|2022-01-05 22:55:20|4701.73|4700.23|4701.73|4700.23|4701.73|4700.23|4701.73|4700.23|0
1641423330000|2022-01-05 22:55:30|4701.76|4700.26|4701.84|4700.34|4701.84|4700.34|4701.76|4700.26|0
1641423350000|2022-01-05 22:55:50|4701.76|4700.26|4701.76|4700.26|4701.76|4700.26|4701.76|4700.26|0
1641423400000|2022-01-05 22:56:40|4701.73|4700.23|4701.73|4700.23|4701.73|4700.23|4701.73|4700.23|0
1641423440000|2022-01-05 22:57:20|4702.13|4700.63|4702.13|4700.63|4702.13|4700.63|4702.13|4700.63|0
1641423450000|2022-01-05 22:57:30|4702.09|4700.59|4701.97|4700.47|4702.19|4700.69|4701.97|4700.47|0
1641423460000|2022-01-05 22:57:40|4702.15|4700.65|4702.26|4700.76|4702.26|4700.76|4702.15|4700.65|0
1641423470000|2022-01-05 22:57:50|4702.15|4700.65|4702.59|4701.09|4702.59|4701.09|4702.15|4700.65|0
1641423480000|2022-01-05 22:58:00|4702.34|4700.84|4702.34|4700.84|4702.41|4700.91|4702.34|4700.84|0
1641423490000|2022-01-05 22:58:10|4702.41|4700.91|4702.41|4700.91|4702.41|4700.91|4702.41|4700.91|0
1641423510000|2022-01-05 22:58:30|4702.37|4700.87|4702.37|4700.87|4702.37|4700.87|4702.37|4700.87|0
1641423540000|2022-01-05 22:59:00|4702.34|4700.84|4702.34|4700.84|4702.34|4700.84|4702.34|4700.84|0
1641423550000|2022-01-05 22:59:10|4702.37|4700.87|4702.26|4700.76|4702.37|4700.87|4702.26|4700.76|0
1641423570000|2022-01-05 22:59:30|4701.97|4700.47|4701.97|4700.47|4701.97|4700.47|4701.97|4700.47|0
1641423580000|2022-01-05 22:59:40|4701.76|4700.26|4701.54|4700.04|4701.76|4700.26|4701.54|4700.04|0
1641423600000|2022-01-05 23:00:00|4701.7|4701.1|4702.45|4701.85|4702.7|4702.1|4701.7|4701.1|222
1641423610000|2022-01-05 23:00:10|4702.7|4702.1|4702.33|4701.73|4702.7|4702.1|4702.33|4701.73|44
1641423620000|2022-01-05 23:00:20|4702.08|4701.48|4701.83|4701.23|4702.2|4701.6|4701.83|4701.23|200
1641423630000|2022-01-05 23:00:30|4702.2|4701.6|4702.58|4701.98|4703.08|4702.48|4702.2|4701.6|131
1641423640000|2022-01-05 23:00:40|4702.7|4702.1|4702.58|4701.98|4702.95|4702.35|4702.58|4701.98|68
1641423650000|2022-01-05 23:00:50|4702.7|4702.1|4702.7|4702.1|4702.83|4702.23|4702.58|4701.98|23
1641423660000|2022-01-05 23:01:00|4702.83|4702.23|4702.83|4702.23|4702.95|4702.35|4702.83|4702.23|38
1641423670000|2022-01-05 23:01:10|4702.95|4702.35|4703.33|4702.73|4703.33|4702.73|4702.83|4702.23|121
1641423680000|2022-01-05 23:01:20|4703.2|4702.6|4702.83|4702.23|4703.2|4702.6|4702.33|4701.73|79
1641423690000|2022-01-05 23:01:30|4702.95|4702.35|4702.83|4702.23|4703.08|4702.48|4702.83|4702.23|29
1641423700000|2022-01-05 23:01:40|4702.95|4702.35|4702.2|4701.6|4703.08|4702.48|4702.08|4701.48|75
1641423710000|2022-01-05 23:01:50|4702.33|4701.73|4702.83|4702.23|4702.95|4702.35|4702.33|4701.73|30
1641423720000|2022-01-05 23:02:00|4702.33|4701.73|4702.33|4701.73|4702.58|4701.98|4702.08|4701.48|63
1641423730000|2022-01-05 23:02:10|4702.08|4701.48|4702.33|4701.73|4702.33|4701.73|4702.08|4701.48|32
1641423740000|2022-01-05 23:02:20|4702.2|4701.6|4702.33|4701.73|4702.33|4701.73|4702.2|4701.6|3
1641423750000|2022-01-05 23:02:30|4702.45|4701.85|4702.58|4701.98|4702.58|4701.98|4702.33|4701.73|9
1641423760000|2022-01-05 23:02:40|4702.83|4702.23|4703.08|4702.48|4703.2|4702.6|4702.83|4702.23|65
1641423770000|2022-01-05 23:02:50|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|4702.33|4701.73|36
1641423780000|2022-01-05 23:03:00|4702.58|4701.98|4702.7|4702.1|4702.83|4702.23|4702.58|4701.98|44
1641423790000|2022-01-05 23:03:10|4702.58|4701.98|4702.58|4701.98|4702.83|4702.23|4702.58|4701.98|19
1641423800000|2022-01-05 23:03:20|4702.33|4701.73|4702.83|4702.23|4702.83|4702.23|4702.33|4701.73|32
1641423810000|2022-01-05 23:03:30|4702.95|4702.35|4702.83|4702.23|4702.95|4702.35|4702.83|4702.23|6
1641423820000|2022-01-05 23:03:40|4702.7|4702.1|4702.58|4701.98|4702.83|4702.23|4702.58|4701.98|14
1641423830000|2022-01-05 23:03:50|4702.33|4701.73|4702.58|4701.98|4702.7|4702.1|4702.33|4701.73|19
1641423840000|2022-01-05 23:04:00|4702.33|4701.73|4701.58|4700.98|4702.33|4701.73|4701.58|4700.98|119
1641423850000|2022-01-05 23:04:10|4701.33|4700.73|4701.08|4700.48|4701.58|4700.98|4701.08|4700.48|60
1641423860000|2022-01-05 23:04:20|4700.83|4700.23|4699.45|4698.85|4700.83|4700.23|4699.45|4698.85|169
1641423870000|2022-01-05 23:04:30|4699.58|4698.98|4698.58|4697.98|4699.58|4698.98|4698.08|4697.48|598
1641423880000|2022-01-05 23:04:40|4698.7|4698.1|4697.83|4697.23|4699.08|4698.48|4697.58|4696.98|199
1641423890000|2022-01-05 23:04:50|4698.08|4697.48|4697.58|4696.98|4698.08|4697.48|4697.45|4696.85|112
1641423900000|2022-01-05 23:05:00|4697.83|4697.23|4696.33|4695.73|4697.83|4697.23|4696.33|4695.73|290
1641423910000|2022-01-05 23:05:10|4695.83|4695.23|4697.83|4697.23|4697.95|4697.35|4695.83|4695.23|254
1641423920000|2022-01-05 23:05:20|4697.7|4697.1|4698.08|4697.48|4698.08|4697.48|4697.7|4697.1|42
1641423930000|2022-01-05 23:05:30|4698.2|4697.6|4697.08|4696.48|4698.2|4697.6|4696.83|4696.23|137
1641423940000|2022-01-05 23:05:40|4696.83|4696.23|4696.33|4695.73|4696.95|4696.35|4696.33|4695.73|104
1641423950000|2022-01-05 23:05:50|4696.08|4695.48|4697.33|4696.73|4697.83|4697.23|4696.08|4695.48|245
1641423960000|2022-01-05 23:06:00|4697.58|4696.98|4697.08|4696.48|4697.58|4696.98|4696.7|4696.1|77
1641423970000|2022-01-05 23:06:10|4696.83|4696.23|4696.58|4695.98|4696.83|4696.23|4696.58|4695.98|35
1641423980000|2022-01-05 23:06:20|4696.2|4695.6|4694.58|4693.98|4696.33|4695.73|4693.95|4693.35|405
1641423990000|2022-01-05 23:06:30|4694.08|4693.48|4694.33|4693.73|4694.58|4693.98|4693.83|4693.23|228
1641424000000|2022-01-05 23:06:40|4694.2|4693.6|4693.45|4692.85|4694.33|4693.73|4693.33|4692.73|188
1641424010000|2022-01-05 23:06:50|4693.58|4692.98|4693.83|4693.23|4693.83|4693.23|4693.08|4692.48|127
1641424020000|2022-01-05 23:07:00|4693.7|4693.1|4693.2|4692.6|4694.33|4693.73|4693.2|4692.6|144
1641424030000|2022-01-05 23:07:10|4693.08|4692.48|4693.2|4692.6|4693.33|4692.73|4692.83|4692.23|91
1641424040000|2022-01-05 23:07:20|4693.33|4692.73|4692.83|4692.23|4693.33|4692.73|4692.83|4692.23|49
1641424050000|2022-01-05 23:07:30|4692.7|4692.1|4692.83|4692.23|4693.08|4692.48|4692.58|4691.98|110
1641424060000|2022-01-05 23:07:40|4692.58|4691.98|4691.45|4690.85|4692.58|4691.98|4691.2|4690.6|324
1641424070000|2022-01-05 23:07:50|4691.33|4690.73|4691.83|4691.23|4692.2|4691.6|4691.33|4690.73|198
1641424080000|2022-01-05 23:08:00|4692.08|4691.48|4692.08|4691.48|4692.33|4691.73|4691.83|4691.23|71
1641424090000|2022-01-05 23:08:10|4691.83|4691.23|4692.33|4691.73|4692.83|4692.23|4691.83|4691.23|146
1641424100000|2022-01-05 23:08:20|4692.58|4691.98|4692.83|4692.23|4692.83|4692.23|4692.45|4691.85|55
1641424110000|2022-01-05 23:08:30|4692.58|4691.98|4692.58|4691.98|4692.58|4691.98|4692.33|4691.73|103
1641424120000|2022-01-05 23:08:40|4692.45|4691.85|4693.33|4692.73|4693.33|4692.73|4692.45|4691.85|63
1641424130000|2022-01-05 23:08:50|4693.08|4692.48|4693.33|4692.73|4693.33|4692.73|4693.08|4692.48|70
1641424140000|2022-01-05 23:09:00|4693.08|4692.48|4693.08|4692.48|4693.08|4692.48|4692.58|4691.98|50
1641424150000|2022-01-05 23:09:10|4693.33|4692.73|4693.58|4692.98|4693.58|4692.98|4693.33|4692.73|54
1641424160000|2022-01-05 23:09:20|||||||||18
1641424170000|2022-01-05 23:09:30|4693.33|4692.73|4693.58|4692.98|4693.58|4692.98|4693.33|4692.73|33
1641424180000|2022-01-05 23:09:40|4693.83|4693.23|4693.83|4693.23|4693.83|4693.23|4693.83|4693.23|15
1641424190000|2022-01-05 23:09:50|4694.08|4693.48|4694.33|4693.73|4694.33|4693.73|4694.08|4693.48|143
1641424200000|2022-01-05 23:10:00|4694.58|4693.98|4694.95|4694.35|4694.95|4694.35|4694.33|4693.73|270
1641424210000|2022-01-05 23:10:10|4694.83|4694.23|4695.33|4694.73|4695.33|4694.73|4694.58|4693.98|75
1641424220000|2022-01-05 23:10:20|4695.58|4694.98|4695.83|4695.23|4695.83|4695.23|4695.33|4694.73|203
1641424230000|2022-01-05 23:10:30|4695.58|4694.98|4695.33|4694.73|4695.58|4694.98|4695.08|4694.48|154
1641424240000|2022-01-05 23:10:40|4695.08|4694.48|4695.08|4694.48|4695.08|4694.48|4694.95|4694.35|43
1641424250000|2022-01-05 23:10:50|4694.83|4694.23|4695.33|4694.73|4695.33|4694.73|4694.83|4694.23|33
1641424260000|2022-01-05 23:11:00|4695.58|4694.98|4695.33|4694.73|4695.58|4694.98|4695.33|4694.73|24
1641424270000|2022-01-05 23:11:10|||||||||8
1641424280000|2022-01-05 23:11:20|4695.08|4694.48|4694.58|4693.98|4695.58|4694.98|4694.58|4693.98|125
1641424290000|2022-01-05 23:11:30|4694.33|4693.73|4694.58|4693.98|4694.58|4693.98|4694.33|4693.73|39
1641424300000|2022-01-05 23:11:40|4694.33|4693.73|4694.08|4693.48|4694.33|4693.73|4694.08|4693.48|21
1641424310000|2022-01-05 23:11:50|4694.2|4693.6|4694.95|4694.35|4694.95|4694.35|4694.2|4693.6|35
1641424320000|2022-01-05 23:12:00|4695.08|4694.48|4695.08|4694.48|4695.33|4694.73|4694.95|4694.35|9
1641424330000|2022-01-05 23:12:10|4695.33|4694.73|4694.58|4693.98|4695.58|4694.98|4694.58|4693.98|86
1641424340000|2022-01-05 23:12:20|4694.33|4693.73|4694.08|4693.48|4694.33|4693.73|4694.08|4693.48|17
1641424350000|2022-01-05 23:12:30|4694.33|4693.73|4694.33|4693.73|4694.33|4693.73|4694.08|4693.48|26
1641424360000|2022-01-05 23:12:40|4694.08|4693.48|4694.08|4693.48|4694.33|4693.73|4693.7|4693.1|48
1641424370000|2022-01-05 23:12:50|4694.33|4693.73|4694.08|4693.48|4694.33|4693.73|4694.08|4693.48|19
1641424380000|2022-01-05 23:13:00|4693.83|4693.23|4694.08|4693.48|4694.33|4693.73|4693.83|4693.23|47
1641424390000|2022-01-05 23:13:10|4694.33|4693.73|4694.33|4693.73|4694.33|4693.73|4694.2|4693.6|9
1641424400000|2022-01-05 23:13:20|4694.58|4693.98|4694.58|4693.98|4694.83|4694.23|4694.58|4693.98|44
1641424410000|2022-01-05 23:13:30|4694.83|4694.23|4694.83|4694.23|4695.08|4694.48|4694.58|4693.98|199
1641424420000|2022-01-05 23:13:40|4695.08|4694.48|4694.83|4694.23|4695.08|4694.48|4694.58|4693.98|35
1641424430000|2022-01-05 23:13:50|4694.58|4693.98|4694.83|4694.23|4694.83|4694.23|4694.58|4693.98|32
1641424440000|2022-01-05 23:14:00|4694.7|4694.1|4694.83|4694.23|4694.83|4694.23|4694.58|4693.98|66
1641424450000|2022-01-05 23:14:10|4695.08|4694.48|4695.58|4694.98|4695.58|4694.98|4695.08|4694.48|53
1641424460000|2022-01-05 23:14:20|4695.83|4695.23|4695.58|4694.98|4695.83|4695.23|4695.58|4694.98|71
1641424470000|2022-01-05 23:14:30|4695.45|4694.85|4695.83|4695.23|4695.83|4695.23|4695.45|4694.85|30
1641424480000|2022-01-05 23:14:40|||||||||22
1641424490000|2022-01-05 23:14:50|||||||||10
1641424500000|2022-01-05 23:15:00|4696.33|4695.73|4696.83|4696.23|4697.08|4696.48|4696.33|4695.73|219
1641424510000|2022-01-05 23:15:10|4696.58|4695.98|4696.83|4696.23|4697.08|4696.48|4696.58|4695.98|36
1641424520000|2022-01-05 23:15:20|4697.08|4696.48|4697.33|4696.73|4697.33|4696.73|4697.08|4696.48|94
1641424530000|2022-01-05 23:15:30|4697.2|4696.6|4697.83|4697.23|4697.83|4697.23|4697.2|4696.6|70
1641424540000|2022-01-05 23:15:40|4697.58|4696.98|4697.33|4696.73|4697.83|4697.23|4697.33|4696.73|42
1641424550000|2022-01-05 23:15:50|4697.2|4696.6|4697.08|4696.48|4697.2|4696.6|4697.08|4696.48|22
1641424560000|2022-01-05 23:16:00|4696.83|4696.23|4696.58|4695.98|4696.83|4696.23|4696.33|4695.73|33
1641424570000|2022-01-05 23:16:10|4696.45|4695.85|4696.83|4696.23|4696.83|4696.23|4696.33|4695.73|84
1641424580000|2022-01-05 23:16:20|4696.95|4696.35|4696.83|4696.23|4697.08|4696.48|4696.83|4696.23|40
1641424590000|2022-01-05 23:16:30|4697.08|4696.48|4696.83|4696.23|4697.08|4696.48|4696.83|4696.23|15
1641424600000|2022-01-05 23:16:40|4697.08|4696.48|4696.95|4696.35|4697.08|4696.48|4696.83|4696.23|18
1641424610000|2022-01-05 23:16:50|4697.08|4696.48|4696.83|4696.23|4697.45|4696.85|4696.83|4696.23|126
1641424620000|2022-01-05 23:17:00|4697.08|4696.48|4697.33|4696.73|4697.33|4696.73|4697.08|4696.48|37
1641424630000|2022-01-05 23:17:10|4697.2|4696.6|4696.95|4696.35|4697.2|4696.6|4696.95|4696.35|18
1641424640000|2022-01-05 23:17:20|4696.83|4696.23|4696.83|4696.23|4696.83|4696.23|4696.83|4696.23|22
1641424650000|2022-01-05 23:17:30|||||||||10
1641424660000|2022-01-05 23:17:40|4696.7|4696.1|4696.58|4695.98|4696.7|4696.1|4696.58|4695.98|15
1641424670000|2022-01-05 23:17:50|4696.45|4695.85|4697.08|4696.48|4697.08|4696.48|4696.45|4695.85|48
1641424680000|2022-01-05 23:18:00|4697.2|4696.6|4696.83|4696.23|4697.58|4696.98|4696.83|4696.23|55
1641424690000|2022-01-05 23:18:10|4697.08|4696.48|4697.08|4696.48|4697.08|4696.48|4696.33|4695.73|82
1641424700000|2022-01-05 23:18:20|4696.95|4696.35|4697.08|4696.48|4697.08|4696.48|4696.83|4696.23|13
1641424710000|2022-01-05 23:18:30|4697.33|4696.73|4697.58|4696.98|4697.58|4696.98|4697.33|4696.73|47
1641424720000|2022-01-05 23:18:40|4698.08|4697.48|4698.08|4697.48|4698.33|4697.73|4697.95|4697.35|239
1641424730000|2022-01-05 23:18:50|||||||||10
1641424740000|2022-01-05 23:19:00|4697.83|4697.23|4698.83|4698.23|4698.83|4698.23|4697.83|4697.23|233
1641424750000|2022-01-05 23:19:10|4698.7|4698.1|4698.7|4698.1|4699.08|4698.48|4698.58|4697.98|95
1641424760000|2022-01-05 23:19:20|4698.83|4698.23|4698.58|4697.98|4698.83|4698.23|4698.33|4697.73|159
1641424770000|2022-01-05 23:19:30|4698.83|4698.23|4698.58|4697.98|4698.83|4698.23|4698.45|4697.85|42
1641424780000|2022-01-05 23:19:40|4698.83|4698.23|4698.33|4697.73|4698.83|4698.23|4698.33|4697.73|54
1641424790000|2022-01-05 23:19:50|4698.58|4697.98|4698.33|4697.73|4698.58|4697.98|4698.33|4697.73|11
1641424800000|2022-01-05 23:20:00|4698.58|4697.98|4698.58|4697.98|4698.7|4698.1|4698.45|4697.85|30
1641424810000|2022-01-05 23:20:10|4698.45|4697.85|4698.58|4697.98|4698.58|4697.98|4698.33|4697.73|14
1641424820000|2022-01-05 23:20:20|4698.33|4697.73|4698.08|4697.48|4698.33|4697.73|4698.08|4697.48|14
1641424830000|2022-01-05 23:20:30|4698.33|4697.73|4698.33|4697.73|4698.33|4697.73|4698.2|4697.6|22
1641424840000|2022-01-05 23:20:40|4698.58|4697.98|4698.58|4697.98|4698.83|4698.23|4698.58|4697.98|24
1641424850000|2022-01-05 23:20:50|4698.7|4698.1|4698.58|4697.98|4698.83|4698.23|4698.58|4697.98|26
1641424860000|2022-01-05 23:21:00|4698.83|4698.23|4699.08|4698.48|4699.08|4698.48|4698.83|4698.23|28
1641424870000|2022-01-05 23:21:10|||||||||74
1641424880000|2022-01-05 23:21:20|4698.95|4698.35|4699.08|4698.48|4699.08|4698.48|4698.95|4698.35|9
1641424890000|2022-01-05 23:21:30|4699.83|4699.23|4699.58|4698.98|4699.83|4699.23|4699.58|4698.98|254
1641424900000|2022-01-05 23:21:40|4699.33|4698.73|4699.33|4698.73|4699.58|4698.98|4699.33|4698.73|24
1641424910000|2022-01-05 23:21:50|4699.08|4698.48|4699.08|4698.48|4699.08|4698.48|4699.08|4698.48|35
1641424920000|2022-01-05 23:22:00|4698.83|4698.23|4699.58|4698.98|4699.58|4698.98|4698.83|4698.23|29
1641424930000|2022-01-05 23:22:10|4699.83|4699.23|4699.58|4698.98|4699.83|4699.23|4699.58|4698.98|28
1641424940000|2022-01-05 23:22:20|4699.33|4698.73|4699.83|4699.23|4699.83|4699.23|4699.33|4698.73|33
1641424950000|2022-01-05 23:22:30|4700.08|4699.48|4700.08|4699.48|4700.08|4699.48|4700.08|4699.48|26
1641424960000|2022-01-05 23:22:40|4700.33|4699.73|4699.33|4698.73|4700.33|4699.73|4699.33|4698.73|74
1641424970000|2022-01-05 23:22:50|||||||||37
1641424980000|2022-01-05 23:23:00|4699.45|4698.85|4699.83|4699.23|4699.83|4699.23|4699.45|4698.85|5
1641424990000|2022-01-05 23:23:10|4699.58|4698.98|4699.83|4699.23|4699.83|4699.23|4699.58|4698.98|17
1641425000000|2022-01-05 23:23:20|4700.08|4699.48|4700.33|4699.73|4700.58|4699.98|4700.08|4699.48|186
1641425010000|2022-01-05 23:23:30|4700.08|4699.48|4700.58|4699.98|4700.83|4700.23|4700.08|4699.48|40
1641425020000|2022-01-05 23:23:40|4700.33|4699.73|4700.33|4699.73|4700.33|4699.73|4700.33|4699.73|35
1641425030000|2022-01-05 23:23:50|4700.45|4699.85|4700.7|4700.1|4700.7|4700.1|4700.45|4699.85|63
1641425040000|2022-01-05 23:24:00|4700.83|4700.23|4700.83|4700.23|4701.08|4700.48|4700.83|4700.23|207
1641425050000|2022-01-05 23:24:10|4700.58|4699.98|4701.33|4700.73|4701.33|4700.73|4700.58|4699.98|372
1641425060000|2022-01-05 23:24:20|4701.08|4700.48|4701.33|4700.73|4701.45|4700.85|4701.08|4700.48|35
1641425070000|2022-01-05 23:24:30|4701.58|4700.98|4701.33|4700.73|4701.58|4700.98|4701.33|4700.73|147
1641425080000|2022-01-05 23:24:40|4701.45|4700.85|4701.58|4700.98|4701.58|4700.98|4701.33|4700.73|33
1641425090000|2022-01-05 23:24:50|4701.83|4701.23|4701.83|4701.23|4701.83|4701.23|4701.58|4700.98|28
1641425100000|2022-01-05 23:25:00|4702.08|4701.48|4702.08|4701.48|4702.08|4701.48|4702.08|4701.48|53
1641425110000|2022-01-05 23:25:10|4702.33|4701.73|4702.58|4701.98|4702.58|4701.98|4702.33|4701.73|132
1641425120000|2022-01-05 23:25:20|4702.45|4701.85|4702.58|4701.98|4702.83|4702.23|4702.33|4701.73|125
1641425130000|2022-01-05 23:25:30|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|4702.58|4701.98|89
1641425140000|2022-01-05 23:25:40|4702.58|4701.98|4702.33|4701.73|4702.58|4701.98|4702.33|4701.73|49
1641425150000|2022-01-05 23:25:50|||||||||29
1641425160000|2022-01-05 23:26:00|4702.45|4701.85|4702.08|4701.48|4702.45|4701.85|4702.08|4701.48|30
1641425170000|2022-01-05 23:26:10|4701.83|4701.23|4702.08|4701.48|4702.08|4701.48|4701.7|4701.1|73
1641425180000|2022-01-05 23:26:20|4702.33|4701.73|4702.33|4701.73|4702.33|4701.73|4702.33|4701.73|22
1641425190000|2022-01-05 23:26:30|4702.58|4701.98|4703.83|4703.23|4703.83|4703.23|4702.58|4701.98|278
1641425200000|2022-01-05 23:26:40|4703.58|4702.98|4703.33|4702.73|4703.58|4702.98|4703.33|4702.73|62
1641425210000|2022-01-05 23:26:50|4703.08|4702.48|4703.33|4702.73|4703.33|4702.73|4703.08|4702.48|24
1641425220000|2022-01-05 23:27:00|4703.08|4702.48|4703.58|4702.98|4703.58|4702.98|4703.08|4702.48|130
1641425230000|2022-01-05 23:27:10|4703.7|4703.1|4703.33|4702.73|4703.7|4703.1|4703.33|4702.73|94
1641425240000|2022-01-05 23:27:20|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|4703.58|4702.98|54
1641425250000|2022-01-05 23:27:30|4703.95|4703.35|4703.83|4703.23|4703.95|4703.35|4703.58|4702.98|27
1641425260000|2022-01-05 23:27:40|4703.95|4703.35|4704.08|4703.48|4704.33|4703.73|4703.83|4703.23|51
1641425270000|2022-01-05 23:27:50|4703.83|4703.23|4704.58|4703.98|4704.58|4703.98|4703.83|4703.23|89
1641425280000|2022-01-05 23:28:00|4704.45|4703.85|4704.08|4703.48|4704.45|4703.85|4704.08|4703.48|44
1641425290000|2022-01-05 23:28:10|4703.83|4703.23|4703.83|4703.23|4704.08|4703.48|4703.83|4703.23|23
1641425300000|2022-01-05 23:28:20|||||||||1
1641425310000|2022-01-05 23:28:30|4704.08|4703.48|4703.33|4702.73|4704.08|4703.48|4703.33|4702.73|52
1641425320000|2022-01-05 23:28:40|||||||||10
1641425330000|2022-01-05 23:28:50|4703.58|4702.98|4703.33|4702.73|4703.58|4702.98|4703.33|4702.73|56
1641425340000|2022-01-05 23:29:00|||||||||4
1641425350000|2022-01-05 23:29:10|4703.58|4702.98|4703.58|4702.98|4703.58|4702.98|4703.33|4702.73|45
1641425370000|2022-01-05 23:29:30|4703.83|4703.23|4704.33|4703.73|4704.33|4703.73|4703.83|4703.23|79
1641425380000|2022-01-05 23:29:40|4704.08|4703.48|4704.58|4703.98|4704.58|4703.98|4704.08|4703.48|48
1641425390000|2022-01-05 23:29:50|||||||||20
1641425400000|2022-01-05 23:30:00|4704.83|4704.23|4704.83|4704.23|4705.08|4704.48|4704.83|4704.23|148
1641425410000|2022-01-05 23:30:10|4705.08|4704.48|4704.33|4703.73|4705.08|4704.48|4704.33|4703.73|173
1641425420000|2022-01-05 23:30:20|4704.08|4703.48|4704.08|4703.48|4704.08|4703.48|4704.08|4703.48|13
1641425430000|2022-01-05 23:30:30|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|4704.08|4703.48|42
1641425440000|2022-01-05 23:30:40|4704.08|4703.48|4704.08|4703.48|4704.08|4703.48|4704.08|4703.48|68
1641425450000|2022-01-05 23:30:50|||||||||46
1641425460000|2022-01-05 23:31:00|4704.33|4703.73|4704.33|4703.73|4704.58|4703.98|4704.33|4703.73|27
1641425470000|2022-01-05 23:31:10|4704.58|4703.98|4704.83|4704.23|4704.83|4704.23|4704.58|4703.98|38
1641425480000|2022-01-05 23:31:20|4705.08|4704.48|4705.08|4704.48|4705.08|4704.48|4704.83|4704.23|91
1641425490000|2022-01-05 23:31:30|4705.33|4704.73|4705.58|4704.98|4705.58|4704.98|4705.33|4704.73|96
1641425500000|2022-01-05 23:31:40|4705.83|4705.23|4705.58|4704.98|4705.83|4705.23|4705.58|4704.98|146
1641425510000|2022-01-05 23:31:50|4705.45|4704.85|4705.58|4704.98|4705.58|4704.98|4705.45|4704.85|43
1641425520000|2022-01-05 23:32:00|4705.33|4704.73|4705.33|4704.73|4705.33|4704.73|4705.33|4704.73|28
1641425530000|2022-01-05 23:32:10|4705.08|4704.48|4705.08|4704.48|4705.08|4704.48|4705.08|4704.48|38
1641425540000|2022-01-05 23:32:20|4705.33|4704.73|4705.33|4704.73|4705.33|4704.73|4705.33|4704.73|26
1641425550000|2022-01-05 23:32:30|||||||||13
1641425560000|2022-01-05 23:32:40|4705.58|4704.98|4705.58|4704.98|4705.58|4704.98|4705.58|4704.98|73
1641425570000|2022-01-05 23:32:50|||||||||11
1641425580000|2022-01-05 23:33:00|||||||||64
1641425590000|2022-01-05 23:33:10|||||||||10
1641425600000|2022-01-05 23:33:20|4705.33|4704.73|4705.33|4704.73|4705.33|4704.73|4705.33|4704.73|36
1641425610000|2022-01-05 23:33:30|4705.58|4704.98|4705.58|4704.98|4705.58|4704.98|4705.58|4704.98|72
1641425620000|2022-01-05 23:33:40|4705.83|4705.23|4706.08|4705.48|4706.08|4705.48|4705.83|4705.23|61
1641425630000|2022-01-05 23:33:50|4705.83|4705.23|4706.33|4705.73|4706.33|4705.73|4705.83|4705.23|109
1641425640000|2022-01-05 23:34:00|4706.2|4705.6|4706.08|4705.48|4706.33|4705.73|4706.08|4705.48|51
1641425650000|2022-01-05 23:34:10|4706.33|4705.73|4706.2|4705.6|4706.33|4705.73|4706.08|4705.48|46
1641425660000|2022-01-05 23:34:20|4706.08|4705.48|4706.08|4705.48|4706.33|4705.73|4706.08|4705.48|29
1641425670000|2022-01-05 23:34:30|4706.33|4705.73|4705.95|4705.35|4706.33|4705.73|4705.95|4705.35|61
1641425680000|2022-01-05 23:34:40|4705.83|4705.23|4705.58|4704.98|4705.83|4705.23|4705.33|4704.73|110
1641425690000|2022-01-05 23:34:50|4705.33|4704.73|4705.58|4704.98|4705.58|4704.98|4705.33|4704.73|47
1641425700000|2022-01-05 23:35:00|4705.83|4705.23|4705.58|4704.98|4705.83|4705.23|4705.58|4704.98|53
1641425710000|2022-01-05 23:35:10|4705.45|4704.85|4705.33|4704.73|4705.58|4704.98|4705.33|4704.73|72
1641425720000|2022-01-05 23:35:20|4705.2|4704.6|4705.08|4704.48|4705.33|4704.73|4705.08|4704.48|39
1641425730000|2022-01-05 23:35:30|4704.95|4704.35|4704.83|4704.23|4705.08|4704.48|4704.83|4704.23|41
1641425740000|2022-01-05 23:35:40|4705.08|4704.48|4704.95|4704.35|4705.33|4704.73|4704.95|4704.35|79
1641425750000|2022-01-05 23:35:50|4705.08|4704.48|4704.83|4704.23|4705.08|4704.48|4704.7|4704.1|20
1641425760000|2022-01-05 23:36:00|4704.95|4704.35|4705.33|4704.73|4705.33|4704.73|4704.83|4704.23|64
1641425770000|2022-01-05 23:36:10|4705.45|4704.85|4705.33|4704.73|4705.58|4704.98|4705.33|4704.73|16
1641425780000|2022-01-05 23:36:20|4705.2|4704.6|4704.58|4703.98|4705.2|4704.6|4704.58|4703.98|59
1641425790000|2022-01-05 23:36:30|4704.45|4703.85|4704.58|4703.98|4704.58|4703.98|4704.45|4703.85|41
1641425800000|2022-01-05 23:36:40|4704.45|4703.85|4704.33|4703.73|4704.45|4703.85|4704.33|4703.73|31
1641425810000|2022-01-05 23:36:50|4704.2|4703.6|4704.33|4703.73|4704.33|4703.73|4704.08|4703.48|64
1641425820000|2022-01-05 23:37:00|4704.08|4703.48|4704.2|4703.6|4704.2|4703.6|4703.83|4703.23|39
1641425830000|2022-01-05 23:37:10|4704.33|4703.73|4704.33|4703.73|4704.58|4703.98|4704.33|4703.73|31
1641425840000|2022-01-05 23:37:20|4704.2|4703.6|4704.08|4703.48|4704.2|4703.6|4704.08|4703.48|32
1641425850000|2022-01-05 23:37:30|4703.95|4703.35|4703.83|4703.23|4703.95|4703.35|4703.83|4703.23|19
1641425860000|2022-01-05 23:37:40|4704.08|4703.48|4704.08|4703.48|4704.08|4703.48|4703.58|4702.98|145
1641425870000|2022-01-05 23:37:50|4703.83|4703.23|4703.95|4703.35|4703.95|4703.35|4703.83|4703.23|40
1641425880000|2022-01-05 23:38:00|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|10
1641425890000|2022-01-05 23:38:10|4703.58|4702.98|4703.58|4702.98|4703.58|4702.98|4703.33|4702.73|39
1641425900000|2022-01-05 23:38:20|4703.33|4702.73|4703.33|4702.73|4703.58|4702.98|4703.08|4702.48|91
1641425910000|2022-01-05 23:38:30|4703.08|4702.48|4702.83|4702.23|4703.08|4702.48|4702.83|4702.23|60
1641425920000|2022-01-05 23:38:40|4702.58|4701.98|4702.83|4702.23|4702.83|4702.23|4702.58|4701.98|55
1641425930000|2022-01-05 23:38:50|4702.7|4702.1|4702.58|4701.98|4702.83|4702.23|4702.33|4701.73|107
1641425940000|2022-01-05 23:39:00|4702.83|4702.23|4703.33|4702.73|4703.33|4702.73|4702.83|4702.23|73
1641425950000|2022-01-05 23:39:10|4703.2|4702.6|4703.58|4702.98|4703.7|4703.1|4703.2|4702.6|37
1641425960000|2022-01-05 23:39:20|4703.83|4703.23|4704.08|4703.48|4704.08|4703.48|4703.83|4703.23|17
1641425970000|2022-01-05 23:39:30|4704.33|4703.73|4704.08|4703.48|4704.33|4703.73|4704.08|4703.48|72
1641425980000|2022-01-05 23:39:40|4704.2|4703.6|4704.33|4703.73|4704.33|4703.73|4704.2|4703.6|14
1641425990000|2022-01-05 23:39:50|4704.58|4703.98|4704.58|4703.98|4704.83|4704.23|4704.33|4703.73|38
1641426000000|2022-01-05 23:40:00|4704.7|4704.1|4704.83|4704.23|4704.83|4704.23|4704.58|4703.98|19
1641426010000|2022-01-05 23:40:10|4704.58|4703.98|4704.83|4704.23|4704.83|4704.23|4704.58|4703.98|21
1641426020000|2022-01-05 23:40:20|4704.95|4704.35|4704.83|4704.23|4705.08|4704.48|4704.83|4704.23|24
1641426030000|2022-01-05 23:40:30|4704.58|4703.98|4704.08|4703.48|4704.58|4703.98|4704.08|4703.48|46
1641426040000|2022-01-05 23:40:40|4703.83|4703.23|4703.83|4703.23|4704.08|4703.48|4703.58|4702.98|41
1641426050000|2022-01-05 23:40:50|4703.7|4703.1|4703.83|4703.23|4703.83|4703.23|4703.7|4703.1|5
1641426060000|2022-01-05 23:41:00|4703.58|4702.98|4703.58|4702.98|4703.58|4702.98|4703.58|4702.98|14
1641426070000|2022-01-05 23:41:10|4703.33|4702.73|4703.58|4702.98|4703.58|4702.98|4703.33|4702.73|32
1641426080000|2022-01-05 23:41:20|4703.45|4702.85|4703.33|4702.73|4703.45|4702.85|4703.33|4702.73|0
1641426090000|2022-01-05 23:41:30|4703.08|4702.48|4704.08|4703.48|4704.08|4703.48|4703.08|4702.48|64
1641426100000|2022-01-05 23:41:40|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|10
1641426110000|2022-01-05 23:41:50|4704.08|4703.48|4703.58|4702.98|4704.08|4703.48|4703.58|4702.98|35
1641426120000|2022-01-05 23:42:00|4703.83|4703.23|4704.08|4703.48|4704.08|4703.48|4703.83|4703.23|26
1641426130000|2022-01-05 23:42:10|4703.95|4703.35|4704.08|4703.48|4704.08|4703.48|4703.95|4703.35|13
1641426140000|2022-01-05 23:42:20|4703.95|4703.35|4704.33|4703.73|4704.33|4703.73|4703.95|4703.35|16
1641426150000|2022-01-05 23:42:30|4704.45|4703.85|4704.83|4704.23|4704.83|4704.23|4704.45|4703.85|83
1641426160000|2022-01-05 23:42:40|4704.58|4703.98|4704.58|4703.98|4704.7|4704.1|4704.58|4703.98|13
1641426170000|2022-01-05 23:42:50|4704.45|4703.85|4704.08|4703.48|4704.45|4703.85|4704.08|4703.48|13
1641426180000|2022-01-05 23:43:00|4703.83|4703.23|4704.33|4703.73|4704.33|4703.73|4703.83|4703.23|53
1641426190000|2022-01-05 23:43:10|4704.2|4703.6|4704.45|4703.85|4704.58|4703.98|4704.2|4703.6|47
1641426200000|2022-01-05 23:43:20|4704.58|4703.98|4704.95|4704.35|4705.08|4704.48|4704.58|4703.98|18
1641426210000|2022-01-05 23:43:30|4705.08|4704.48|4704.83|4704.23|4705.08|4704.48|4704.83|4704.23|21
1641426220000|2022-01-05 23:43:40|4705.08|4704.48|4705.33|4704.73|4705.33|4704.73|4705.08|4704.48|30
1641426230000|2022-01-05 23:43:50|4705.45|4704.85|4705.45|4704.85|4705.58|4704.98|4705.33|4704.73|32
1641426240000|2022-01-05 23:44:00|4705.33|4704.73|4705.58|4704.98|4705.58|4704.98|4705.33|4704.73|11
1641426250000|2022-01-05 23:44:10|4705.7|4705.1|4705.58|4704.98|4705.7|4705.1|4705.58|4704.98|45
1641426260000|2022-01-05 23:44:20|4705.45|4704.85|4705.33|4704.73|4705.58|4704.98|4705.33|4704.73|10
1641426270000|2022-01-05 23:44:30|4704.83|4704.23|4705.08|4704.48|4705.2|4704.6|4704.83|4704.23|29
1641426280000|2022-01-05 23:44:40|4705.33|4704.73|4705.08|4704.48|4705.33|4704.73|4705.08|4704.48|25
1641426290000|2022-01-05 23:44:50|4705.33|4704.73|4705.33|4704.73|4705.58|4704.98|4705.33|4704.73|33
1641426300000|2022-01-05 23:45:00|4705.58|4704.98|4705.83|4705.23|4705.83|4705.23|4705.33|4704.73|46
1641426310000|2022-01-05 23:45:10|4705.58|4704.98|4705.58|4704.98|4705.58|4704.98|4705.45|4704.85|24
1641426320000|2022-01-05 23:45:20|4705.33|4704.73|4705.58|4704.98|4705.58|4704.98|4705.33|4704.73|30
1641426330000|2022-01-05 23:45:30|4705.33|4704.73|4705.58|4704.98|4705.58|4704.98|4705.33|4704.73|10
1641426340000|2022-01-05 23:45:40|4705.45|4704.85|4705.08|4704.48|4705.58|4704.98|4705.08|4704.48|24
1641426350000|2022-01-05 23:45:50|4704.83|4704.23|4704.83|4704.23|4704.83|4704.23|4704.83|4704.23|10
1641426360000|2022-01-05 23:46:00|4704.58|4703.98|4704.2|4703.6|4704.58|4703.98|4704.08|4703.48|96
1641426370000|2022-01-05 23:46:10|4704.08|4703.48|4704.08|4703.48|4704.33|4703.73|4704.08|4703.48|22
1641426380000|2022-01-05 23:46:20|4703.95|4703.35|4703.58|4702.98|4703.95|4703.35|4703.45|4702.85|83
1641426390000|2022-01-05 23:46:30|4703.7|4703.1|4703.58|4702.98|4703.83|4703.23|4703.58|4702.98|30
1641426400000|2022-01-05 23:46:40|4703.7|4703.1|4703.7|4703.1|4703.7|4703.1|4703.58|4702.98|6
1641426410000|2022-01-05 23:46:50|4703.58|4702.98|4704.08|4703.48|4704.2|4703.6|4703.58|4702.98|13
1641426420000|2022-01-05 23:47:00|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|9
1641426430000|2022-01-05 23:47:10|4704.08|4703.48|4704.2|4703.6|4704.2|4703.6|4704.08|4703.48|18
1641426440000|2022-01-05 23:47:20|4704.33|4703.73|4704.33|4703.73|4704.45|4703.85|4704.33|4703.73|2
1641426450000|2022-01-05 23:47:30|4704.08|4703.48|4704.33|4703.73|4704.33|4703.73|4704.08|4703.48|11
1641426460000|2022-01-05 23:47:40|4704.2|4703.6|4704.58|4703.98|4704.58|4703.98|4704.2|4703.6|7
1641426470000|2022-01-05 23:47:50|4704.45|4703.85|4704.58|4703.98|4704.58|4703.98|4704.45|4703.85|7
1641426480000|2022-01-05 23:48:00|4704.7|4704.1|4705.33|4704.73|4705.33|4704.73|4704.7|4704.1|38
1641426490000|2022-01-05 23:48:10|4705.45|4704.85|4705.08|4704.48|4705.58|4704.98|4705.08|4704.48|62
1641426500000|2022-01-05 23:48:20|||||||||9
1641426510000|2022-01-05 23:48:30|4704.83|4704.23|4704.95|4704.35|4705.08|4704.48|4704.83|4704.23|7
1641426520000|2022-01-05 23:48:40|4704.83|4704.23|4704.58|4703.98|4704.83|4704.23|4704.45|4703.85|21
1641426530000|2022-01-05 23:48:50|4704.7|4704.1|4704.58|4703.98|4704.7|4704.1|4704.58|4703.98|2
1641426540000|2022-01-05 23:49:00|4704.45|4703.85|4704.83|4704.23|4704.83|4704.23|4704.33|4703.73|6
1641426550000|2022-01-05 23:49:10|4704.95|4704.35|4704.7|4704.1|4704.95|4704.35|4704.7|4704.1|22
1641426560000|2022-01-05 23:49:20|4704.83|4704.23|4704.58|4703.98|4704.83|4704.23|4704.58|4703.98|5
1641426570000|2022-01-05 23:49:30|4704.45|4703.85|4704.7|4704.1|4704.7|4704.1|4704.45|4703.85|22
1641426580000|2022-01-05 23:49:40|4704.58|4703.98|4704.58|4703.98|4704.7|4704.1|4704.58|4703.98|3
1641426590000|2022-01-05 23:49:50|4704.7|4704.1|4704.58|4703.98|4704.83|4704.23|4704.58|4703.98|6
1641426600000|2022-01-05 23:50:00|4704.7|4704.1|4704.83|4704.23|4704.83|4704.23|4704.7|4704.1|1
1641426610000|2022-01-05 23:50:10|4705.08|4704.48|4705.33|4704.73|4705.33|4704.73|4705.08|4704.48|15
1641426620000|2022-01-05 23:50:20|4705.58|4704.98|4705.83|4705.23|4705.83|4705.23|4705.58|4704.98|54
1641426630000|2022-01-05 23:50:30|4705.58|4704.98|4705.58|4704.98|4705.83|4705.23|4705.45|4704.85|42
1641426640000|2022-01-05 23:50:40|4705.33|4704.73|4705.33|4704.73|4705.58|4704.98|4705.33|4704.73|20
1641426650000|2022-01-05 23:50:50|4705.08|4704.48|4705.08|4704.48|4705.08|4704.48|4704.83|4704.23|31
1641426660000|2022-01-05 23:51:00|4704.95|4704.35|4704.83|4704.23|4704.95|4704.35|4704.58|4703.98|13
1641426670000|2022-01-05 23:51:10|4704.95|4704.35|4705.08|4704.48|4705.08|4704.48|4704.95|4704.35|109
1641426680000|2022-01-05 23:51:20|4704.95|4704.35|4704.83|4704.23|4705.08|4704.48|4704.83|4704.23|20
1641426690000|2022-01-05 23:51:30|4704.95|4704.35|4705.33|4704.73|4705.33|4704.73|4704.83|4704.23|9
1641426700000|2022-01-05 23:51:40|4705.2|4704.6|4704.83|4704.23|4705.2|4704.6|4704.83|4704.23|39
1641426710000|2022-01-05 23:51:50|4704.95|4704.35|4704.95|4704.35|4704.95|4704.35|4704.95|4704.35|3
1641426720000|2022-01-05 23:52:00|4704.83|4704.23|4704.83|4704.23|4704.83|4704.23|4704.83|4704.23|0
1641426730000|2022-01-05 23:52:10|4704.58|4703.98|4705.08|4704.48|4705.08|4704.48|4704.58|4703.98|17
1641426740000|2022-01-05 23:52:20|4704.95|4704.35|4705.08|4704.48|4705.2|4704.6|4704.83|4704.23|26
1641426750000|2022-01-05 23:52:30|4705.33|4704.73|4705.08|4704.48|4705.33|4704.73|4705.08|4704.48|9
1641426760000|2022-01-05 23:52:40|4705.2|4704.6|4705.2|4704.6|4705.2|4704.6|4705.2|4704.6|12
1641426770000|2022-01-05 23:52:50|4705.33|4704.73|4705.33|4704.73|4705.33|4704.73|4705.33|4704.73|0
1641426780000|2022-01-05 23:53:00|4705.58|4704.98|4705.58|4704.98|4705.58|4704.98|4705.58|4704.98|11
1641426790000|2022-01-05 23:53:10|4705.33|4704.73|4705.58|4704.98|4705.58|4704.98|4705.33|4704.73|16
1641426800000|2022-01-05 23:53:20|4705.45|4704.85|4705.33|4704.73|4705.58|4704.98|4705.33|4704.73|1
1641426810000|2022-01-05 23:53:30|4705.45|4704.85|4705.45|4704.85|4705.45|4704.85|4705.45|4704.85|3
1641426820000|2022-01-05 23:53:40|4705.58|4704.98|4705.45|4704.85|4705.58|4704.98|4705.45|4704.85|1
1641426830000|2022-01-05 23:53:50|4705.33|4704.73|4705.58|4704.98|4705.58|4704.98|4705.33|4704.73|0
1641426840000|2022-01-05 23:54:00|4705.33|4704.73|4705.33|4704.73|4705.45|4704.85|4705.33|4704.73|7
1641426850000|2022-01-05 23:54:10|||||||||3
1641426870000|2022-01-05 23:54:30|4705.58|4704.98|4705.58|4704.98|4705.83|4705.23|4705.58|4704.98|31
1641426890000|2022-01-05 23:54:50|4705.33|4704.73|4705.33|4704.73|4705.33|4704.73|4705.33|4704.73|9
1641426900000|2022-01-05 23:55:00|4705.58|4704.98|4705.83|4705.23|4705.83|4705.23|4705.58|4704.98|30
1641426910000|2022-01-05 23:55:10|4705.7|4705.1|4705.83|4705.23|4705.83|4705.23|4705.7|4705.1|1
1641426920000|2022-01-05 23:55:20|4706.08|4705.48|4705.95|4705.35|4706.08|4705.48|4705.95|4705.35|24
1641426930000|2022-01-05 23:55:30|4705.83|4705.23|4705.7|4705.1|4705.83|4705.23|4705.58|4704.98|33
1641426940000|2022-01-05 23:55:40|4705.58|4704.98|4705.83|4705.23|4705.83|4705.23|4705.58|4704.98|6
1641426950000|2022-01-05 23:55:50|4705.95|4705.35|4706.08|4705.48|4706.08|4705.48|4705.95|4705.35|19
1641426960000|2022-01-05 23:56:00|4705.83|4705.23|4705.83|4705.23|4705.83|4705.23|4705.83|4705.23|49
1641426970000|2022-01-05 23:56:10|4705.95|4705.35|4706.08|4705.48|4706.2|4705.6|4705.95|4705.35|71
1641426980000|2022-01-05 23:56:20|4706.33|4705.73|4706.33|4705.73|4706.33|4705.73|4706.33|4705.73|7
1641426990000|2022-01-05 23:56:30|4706.2|4705.6|4706.33|4705.73|4706.58|4705.98|4706.2|4705.6|41
1641427000000|2022-01-05 23:56:40|4706.45|4705.85|4706.58|4705.98|4706.58|4705.98|4706.33|4705.73|41
1641427010000|2022-01-05 23:56:50|4706.7|4706.1|4707.08|4706.48|4707.08|4706.48|4706.58|4705.98|122
1641427020000|2022-01-05 23:57:00|||||||||107
1641427030000|2022-01-05 23:57:10|4707.33|4706.73|4707.58|4706.98|4707.58|4706.98|4707.33|4706.73|150
1641427040000|2022-01-05 23:57:20|4707.7|4707.1|4707.83|4707.23|4707.83|4707.23|4707.58|4706.98|101
1641427050000|2022-01-05 23:57:30|4707.95|4707.35|4707.83|4707.23|4708.08|4707.48|4707.83|4707.23|82
1641427060000|2022-01-05 23:57:40|4707.95|4707.35|4707.83|4707.23|4708.08|4707.48|4707.83|4707.23|51
1641427070000|2022-01-05 23:57:50|||||||||8
1641427080000|2022-01-05 23:58:00|||||||||2
1641427090000|2022-01-05 23:58:10|||||||||40
1641427100000|2022-01-05 23:58:20|4707.95|4707.35|4707.83|4707.23|4707.95|4707.35|4707.83|4707.23|15
1641427120000|2022-01-05 23:58:40|4707.58|4706.98|4707.83|4707.23|4707.83|4707.23|4707.58|4706.98|49
1641427130000|2022-01-05 23:58:50|4707.58|4706.98|4707.83|4707.23|4707.83|4707.23|4707.58|4706.98|38
1641427140000|2022-01-05 23:59:00|4707.95|4707.35|4708.08|4707.48|4708.08|4707.48|4707.95|4707.35|32
1641427150000|2022-01-05 23:59:10|4707.83|4707.23|4708.08|4707.48|4708.08|4707.48|4707.83|4707.23|14
1641427160000|2022-01-05 23:59:20|||||||||5
1641427170000|2022-01-05 23:59:30|4707.83|4707.23|4707.83|4707.23|4707.83|4707.23|4707.83|4707.23|26
1641427180000|2022-01-05 23:59:40|4707.95|4707.35|4707.83|4707.23|4707.95|4707.35|4707.83|4707.23|20
1641427190000|2022-01-05 23:59:50|4707.58|4706.98|4707.33|4706.73|4707.58|4706.98|4707.33|4706.73|66
1641427200000|2022-01-06 00:00:00|4707.58|4706.98|4708.08|4707.48|4708.08|4707.48|4707.33|4706.73|110
1641427210000|2022-01-06 00:00:10|4707.83|4707.23|4708.08|4707.48|4708.08|4707.48|4707.58|4706.98|42
1641427220000|2022-01-06 00:00:20|4708.33|4707.73|4708.58|4707.98|4708.58|4707.98|4708.33|4707.73|118
1641427230000|2022-01-06 00:00:30|4708.83|4708.23|4708.83|4708.23|4708.83|4708.23|4708.7|4708.1|85
1641427240000|2022-01-06 00:00:40|4709.08|4708.48|4708.83|4708.23|4709.08|4708.48|4708.83|4708.23|375
1641427250000|2022-01-06 00:00:50|4708.95|4708.35|4709.08|4708.48|4709.08|4708.48|4708.95|4708.35|53
1641427260000|2022-01-06 00:01:00|4708.83|4708.23|4708.83|4708.23|4709.08|4708.48|4708.83|4708.23|56
1641427270000|2022-01-06 00:01:10|4708.58|4707.98|4708.33|4707.73|4708.58|4707.98|4708.08|4707.48|66
1641427280000|2022-01-06 00:01:20|4708.2|4707.6|4707.83|4707.23|4708.2|4707.6|4707.83|4707.23|34
1641427290000|2022-01-06 00:01:30|4707.58|4706.98|4707.58|4706.98|4707.58|4706.98|4707.33|4706.73|39
1641427300000|2022-01-06 00:01:40|4707.7|4707.1|4707.83|4707.23|4707.83|4707.23|4707.58|4706.98|33
1641427310000|2022-01-06 00:01:50|4708.08|4707.48|4708.83|4708.23|4708.83|4708.23|4708.08|4707.48|41
1641427320000|2022-01-06 00:02:00|4709.08|4708.48|4708.58|4707.98|4709.08|4708.48|4708.58|4707.98|26
1641427330000|2022-01-06 00:02:10|4708.45|4707.85|4708.08|4707.48|4708.45|4707.85|4708.08|4707.48|25
1641427340000|2022-01-06 00:02:20|4707.83|4707.23|4707.95|4707.35|4708.08|4707.48|4707.83|4707.23|52
1641427350000|2022-01-06 00:02:30|4708.08|4707.48|4708.33|4707.73|4708.33|4707.73|4707.95|4707.35|10
1641427360000|2022-01-06 00:02:40|4708.45|4707.85|4708.58|4707.98|4708.7|4708.1|4708.33|4707.73|25
1641427370000|2022-01-06 00:02:50|4708.7|4708.1|4708.83|4708.23|4708.83|4708.23|4708.58|4707.98|41
1641427380000|2022-01-06 00:03:00|4708.7|4708.1|4708.33|4707.73|4708.7|4708.1|4708.33|4707.73|26
1641427390000|2022-01-06 00:03:10|4708.08|4707.48|4708.08|4707.48|4708.08|4707.48|4708.08|4707.48|45
1641427400000|2022-01-06 00:03:20|4708.33|4707.73|4708.58|4707.98|4708.58|4707.98|4708.33|4707.73|15
1641427410000|2022-01-06 00:03:30|4708.45|4707.85|4708.83|4708.23|4708.83|4708.23|4708.33|4707.73|43
1641427420000|2022-01-06 00:03:40|4708.58|4707.98|4708.83|4708.23|4708.83|4708.23|4708.58|4707.98|13
1641427430000|2022-01-06 00:03:50|4708.95|4708.35|4708.83|4708.23|4709.08|4708.48|4708.83|4708.23|75
1641427440000|2022-01-06 00:04:00|4708.58|4707.98|4708.83|4708.23|4708.83|4708.23|4708.58|4707.98|51
1641427450000|2022-01-06 00:04:10|||||||||5
1641427460000|2022-01-06 00:04:20|4709.08|4708.48|4708.83|4708.23|4709.08|4708.48|4708.83|4708.23|7
1641427470000|2022-01-06 00:04:30|4708.95|4708.35|4708.83|4708.23|4708.95|4708.35|4708.83|4708.23|20
1641427480000|2022-01-06 00:04:40|4709.08|4708.48|4709.08|4708.48|4709.33|4708.73|4709.08|4708.48|119
1641427490000|2022-01-06 00:04:50|4709.2|4708.6|4709.08|4708.48|4709.2|4708.6|4709.08|4708.48|37
1641427500000|2022-01-06 00:05:00|4709.2|4708.6|4709.08|4708.48|4709.2|4708.6|4708.83|4708.23|48
1641427510000|2022-01-06 00:05:10|4708.95|4708.35|4708.58|4707.98|4708.95|4708.35|4708.58|4707.98|16
1641427520000|2022-01-06 00:05:20|4708.33|4707.73|4708.08|4707.48|4708.58|4707.98|4707.83|4707.23|81
1641427530000|2022-01-06 00:05:30|4707.83|4707.23|4707.95|4707.35|4708.08|4707.48|4707.83|4707.23|43
1641427540000|2022-01-06 00:05:40|4708.08|4707.48|4707.95|4707.35|4708.08|4707.48|4707.83|4707.23|32
1641427550000|2022-01-06 00:05:50|4707.83|4707.23|4708.08|4707.48|4708.08|4707.48|4707.83|4707.23|10
1641427560000|2022-01-06 00:06:00|4707.83|4707.23|4707.08|4706.48|4707.83|4707.23|4706.83|4706.23|153
1641427570000|2022-01-06 00:06:10|4707.2|4706.6|4707.08|4706.48|4707.2|4706.6|4707.08|4706.48|22
1641427580000|2022-01-06 00:06:20|4706.95|4706.35|4707.58|4706.98|4707.58|4706.98|4706.83|4706.23|61
1641427590000|2022-01-06 00:06:30|4707.83|4707.23|4707.83|4707.23|4707.83|4707.23|4707.83|4707.23|36
1641427600000|2022-01-06 00:06:40|4707.7|4707.1|4707.33|4706.73|4707.7|4707.1|4707.33|4706.73|28
1641427610000|2022-01-06 00:06:50|4707.08|4706.48|4707.58|4706.98|4707.58|4706.98|4706.83|4706.23|77
1641427620000|2022-01-06 00:07:00|4707.33|4706.73|4707.33|4706.73|4707.33|4706.73|4707.08|4706.48|23
1641427630000|2022-01-06 00:07:10|4707.2|4706.6|4707.58|4706.98|4707.58|4706.98|4707.2|4706.6|18
1641427640000|2022-01-06 00:07:20|||||||||5
1641427650000|2022-01-06 00:07:30|4707.33|4706.73|4707.58|4706.98|4707.58|4706.98|4707.33|4706.73|31
1641427660000|2022-01-06 00:07:40|4707.7|4707.1|4707.83|4707.23|4708.08|4707.48|4707.7|4707.1|30
1641427670000|2022-01-06 00:07:50|4707.95|4707.35|4708.08|4707.48|4708.08|4707.48|4707.83|4707.23|17
1641427680000|2022-01-06 00:08:00|4708.33|4707.73|4709.08|4708.48|4709.08|4708.48|4708.33|4707.73|116
1641427690000|2022-01-06 00:08:10|4708.83|4708.23|4709.08|4708.48|4709.08|4708.48|4708.83|4708.23|16
1641427700000|2022-01-06 00:08:20|4708.95|4708.35|4709.33|4708.73|4709.33|4708.73|4708.83|4708.23|54
1641427710000|2022-01-06 00:08:30|4709.45|4708.85|4710.33|4709.73|4710.33|4709.73|4709.45|4708.85|178
1641427720000|2022-01-06 00:08:40|4710.08|4709.48|4709.58|4708.98|4710.08|4709.48|4709.58|4708.98|67
1641427730000|2022-01-06 00:08:50|4709.33|4708.73|4709.83|4709.23|4709.83|4709.23|4709.33|4708.73|55
1641427740000|2022-01-06 00:09:00|4709.7|4709.1|4709.58|4708.98|4709.7|4709.1|4709.58|4708.98|24
1641427750000|2022-01-06 00:09:10|4709.83|4709.23|4709.58|4708.98|4709.83|4709.23|4709.58|4708.98|51
1641427760000|2022-01-06 00:09:20|4709.7|4709.1|4709.58|4708.98|4709.83|4709.23|4709.58|4708.98|19
1641427770000|2022-01-06 00:09:30|4709.33|4708.73|4709.08|4708.48|4709.33|4708.73|4709.08|4708.48|54
1641427780000|2022-01-06 00:09:40|4708.83|4708.23|4708.33|4707.73|4708.83|4708.23|4708.33|4707.73|76
1641427790000|2022-01-06 00:09:50|4708.08|4707.48|4708.08|4707.48|4708.08|4707.48|4707.83|4707.23|31
1641427800000|2022-01-06 00:10:00|4708.33|4707.73|4708.83|4708.23|4708.95|4708.35|4708.33|4707.73|38
1641427810000|2022-01-06 00:10:10|4709.08|4708.48|4709.08|4708.48|4709.33|4708.73|4708.83|4708.23|51
1641427820000|2022-01-06 00:10:20|4708.83|4708.23|4708.58|4707.98|4709.08|4708.48|4708.58|4707.98|23
1641427830000|2022-01-06 00:10:30|4708.83|4708.23|4708.83|4708.23|4708.83|4708.23|4708.58|4707.98|11
1641427840000|2022-01-06 00:10:40|4708.58|4707.98|4708.58|4707.98|4708.83|4708.23|4708.58|4707.98|9
1641427850000|2022-01-06 00:10:50|4708.7|4708.1|4709.08|4708.48|4709.08|4708.48|4708.7|4708.1|10
1641427860000|2022-01-06 00:11:00|4708.83|4708.23|4708.83|4708.23|4708.83|4708.23|4708.83|4708.23|19
1641427870000|2022-01-06 00:11:10|4708.33|4707.73|4708.83|4708.23|4708.83|4708.23|4708.33|4707.73|48
1641427880000|2022-01-06 00:11:20|4708.95|4708.35|4709.08|4708.48|4709.08|4708.48|4708.83|4708.23|17
1641427890000|2022-01-06 00:11:30|4708.83|4708.23|4708.95|4708.35|4709.08|4708.48|4708.83|4708.23|18
1641427900000|2022-01-06 00:11:40|4708.83|4708.23|4708.83|4708.23|4709.08|4708.48|4708.58|4707.98|15
1641427910000|2022-01-06 00:11:50|4709.08|4708.48|4709.33|4708.73|4709.33|4708.73|4708.83|4708.23|53
1641427920000|2022-01-06 00:12:00|4709.45|4708.85|4709.58|4708.98|4709.58|4708.98|4709.33|4708.73|24
1641427930000|2022-01-06 00:12:10|4709.33|4708.73|4709.58|4708.98|4709.83|4709.23|4709.33|4708.73|45
1641427940000|2022-01-06 00:12:20|4709.83|4709.23|4709.08|4708.48|4709.83|4709.23|4709.08|4708.48|60
1641427950000|2022-01-06 00:12:30|4709.2|4708.6|4709.58|4708.98|4709.58|4708.98|4709.2|4708.6|58
1641427960000|2022-01-06 00:12:40|4710.08|4709.48|4710.33|4709.73|4710.58|4709.98|4710.08|4709.48|212
1641427970000|2022-01-06 00:12:50|4710.08|4709.48|4710.33|4709.73|4710.33|4709.73|4710.08|4709.48|37
1641427980000|2022-01-06 00:13:00|4710.08|4709.48|4710.08|4709.48|4710.2|4709.6|4709.83|4709.23|30
1641427990000|2022-01-06 00:13:10|4710.2|4709.6|4710.08|4709.48|4710.2|4709.6|4709.83|4709.23|47
1641428000000|2022-01-06 00:13:20|4710.2|4709.6|4710.58|4709.98|4710.58|4709.98|4710.08|4709.48|47
1641428010000|2022-01-06 00:13:30|4710.83|4710.23|4710.58|4709.98|4710.95|4710.35|4710.58|4709.98|106
1641428020000|2022-01-06 00:13:40|4710.33|4709.73|4710.33|4709.73|4710.33|4709.73|4710.33|4709.73|51
1641428030000|2022-01-06 00:13:50|4710.45|4709.85|4710.83|4710.23|4710.83|4710.23|4710.45|4709.85|17
1641428040000|2022-01-06 00:14:00|||||||||4
1641428050000|2022-01-06 00:14:10|4710.58|4709.98|4710.33|4709.73|4710.58|4709.98|4710.33|4709.73|63
1641428060000|2022-01-06 00:14:20|4710.58|4709.98|4710.83|4710.23|4710.83|4710.23|4710.58|4709.98|68
1641428070000|2022-01-06 00:14:30|4710.7|4710.1|4710.58|4709.98|4710.83|4710.23|4710.58|4709.98|33
1641428080000|2022-01-06 00:14:40|4710.33|4709.73|4710.33|4709.73|4710.33|4709.73|4710.33|4709.73|31
1641428090000|2022-01-06 00:14:50|4710.58|4709.98|4710.83|4710.23|4710.83|4710.23|4710.58|4709.98|17
1641428100000|2022-01-06 00:15:00|4711.08|4710.48|4711.08|4710.48|4711.08|4710.48|4710.83|4710.23|38
1641428110000|2022-01-06 00:15:10|4710.58|4709.98|4711.08|4710.48|4711.08|4710.48|4710.58|4709.98|107
1641428120000|2022-01-06 00:15:20|4710.95|4710.35|4711.33|4710.73|4711.33|4710.73|4710.83|4710.23|37
1641428130000|2022-01-06 00:15:30|4711.58|4710.98|4711.33|4710.73|4711.58|4710.98|4711.33|4710.73|89
1641428140000|2022-01-06 00:15:40|4711.45|4710.85|4711.33|4710.73|4711.45|4710.85|4711.08|4710.48|54
1641428150000|2022-01-06 00:15:50|4711.45|4710.85|4711.83|4711.23|4711.83|4711.23|4711.45|4710.85|80
1641428160000|2022-01-06 00:16:00|4711.58|4710.98|4712.08|4711.48|4712.08|4711.48|4711.58|4710.98|87
1641428170000|2022-01-06 00:16:10|4711.83|4711.23|4711.58|4710.98|4711.83|4711.23|4711.58|4710.98|83
1641428180000|2022-01-06 00:16:20|4711.7|4711.1|4711.33|4710.73|4711.83|4711.23|4711.33|4710.73|54
1641428190000|2022-01-06 00:16:30|4711.45|4710.85|4711.58|4710.98|4711.7|4711.1|4711.33|4710.73|17
1641428200000|2022-01-06 00:16:40|4711.83|4711.23|4711.58|4710.98|4711.83|4711.23|4711.58|4710.98|57
1641428210000|2022-01-06 00:16:50|4711.33|4710.73|4710.83|4710.23|4711.45|4710.85|4710.83|4710.23|183
1641428220000|2022-01-06 00:17:00|4710.7|4710.1|4710.7|4710.1|4710.83|4710.23|4710.58|4709.98|52
1641428230000|2022-01-06 00:17:10|4710.58|4709.98|4710.83|4710.23|4710.83|4710.23|4710.58|4709.98|35
1641428240000|2022-01-06 00:17:20|||||||||11
1641428250000|2022-01-06 00:17:30|4710.58|4709.98|4710.83|4710.23|4710.83|4710.23|4710.58|4709.98|31
1641428260000|2022-01-06 00:17:40|4710.58|4709.98|4710.83|4710.23|4710.83|4710.23|4710.58|4709.98|53
1641428270000|2022-01-06 00:17:50|4710.7|4710.1|4710.58|4709.98|4710.83|4710.23|4710.58|4709.98|25
1641428280000|2022-01-06 00:18:00|4710.7|4710.1|4710.33|4709.73|4710.7|4710.1|4710.08|4709.48|73
1641428290000|2022-01-06 00:18:10|4710.58|4709.98|4710.58|4709.98|4710.58|4709.98|4710.33|4709.73|25
1641428300000|2022-01-06 00:18:20|4710.33|4709.73|4710.33|4709.73|4710.33|4709.73|4710.33|4709.73|17
1641428310000|2022-01-06 00:18:30|4710.45|4709.85|4710.58|4709.98|4710.58|4709.98|4710.45|4709.85|11
1641428320000|2022-01-06 00:18:40|4710.83|4710.23|4710.83|4710.23|4710.83|4710.23|4710.58|4709.98|34
1641428330000|2022-01-06 00:18:50|4710.58|4709.98|4710.58|4709.98|4710.83|4710.23|4710.58|4709.98|41
1641428340000|2022-01-06 00:19:00|4710.7|4710.1|4710.58|4709.98|4711.08|4710.48|4710.33|4709.73|93
1641428350000|2022-01-06 00:19:10|4710.45|4709.85|4710.58|4709.98|4710.58|4709.98|4710.45|4709.85|26
1641428360000|2022-01-06 00:19:20|||||||||2
1641428370000|2022-01-06 00:19:30|4710.33|4709.73|4710.33|4709.73|4710.33|4709.73|4710.33|4709.73|33
1641428380000|2022-01-06 00:19:40|4710.08|4709.48|4710.08|4709.48|4710.08|4709.48|4710.08|4709.48|19
1641428390000|2022-01-06 00:19:50|4710.2|4709.6|4710.08|4709.48|4710.2|4709.6|4710.08|4709.48|30
1641428400000|2022-01-06 00:20:00|4709.83|4709.23|4709.7|4709.1|4709.83|4709.23|4709.58|4708.98|115
1641428410000|2022-01-06 00:20:10|4709.58|4708.98|4709.83|4709.23|4709.83|4709.23|4709.58|4708.98|34
1641428420000|2022-01-06 00:20:20|4709.7|4709.1|4709.58|4708.98|4709.7|4709.1|4709.58|4708.98|18
1641428430000|2022-01-06 00:20:30|4709.83|4709.23|4709.83|4709.23|4709.83|4709.23|4709.83|4709.23|16
1641428440000|2022-01-06 00:20:40|4709.7|4709.1|4709.58|4708.98|4709.7|4709.1|4709.58|4708.98|28
1641428450000|2022-01-06 00:20:50|4709.7|4709.1|4709.58|4708.98|4709.7|4709.1|4709.58|4708.98|9
1641428460000|2022-01-06 00:21:00|4709.7|4709.1|4709.58|4708.98|4709.7|4709.1|4709.58|4708.98|30
1641428470000|2022-01-06 00:21:10|4709.83|4709.23|4709.83|4709.23|4709.83|4709.23|4709.83|4709.23|10
1641428480000|2022-01-06 00:21:20|4710.08|4709.48|4710.33|4709.73|4710.33|4709.73|4710.08|4709.48|18
1641428490000|2022-01-06 00:21:30|4710.2|4709.6|4710.95|4710.35|4710.95|4710.35|4710.2|4709.6|28
1641428500000|2022-01-06 00:21:40|4710.83|4710.23|4710.83|4710.23|4710.83|4710.23|4710.83|4710.23|31
1641428510000|2022-01-06 00:21:50|4710.58|4709.98|4710.33|4709.73|4710.7|4710.1|4710.33|4709.73|24
1641428520000|2022-01-06 00:22:00|4710.08|4709.48|4709.83|4709.23|4710.08|4709.48|4709.83|4709.23|81
1641428530000|2022-01-06 00:22:10|4709.58|4708.98|4709.33|4708.73|4709.58|4708.98|4709.33|4708.73|69
1641428540000|2022-01-06 00:22:20|4709.58|4708.98|4709.58|4708.98|4709.58|4708.98|4709.45|4708.85|26
1641428550000|2022-01-06 00:22:30|4709.7|4709.1|4709.33|4708.73|4709.7|4709.1|4709.33|4708.73|15
1641428560000|2022-01-06 00:22:40|4709.45|4708.85|4709.83|4709.23|4709.83|4709.23|4709.45|4708.85|31
1641428570000|2022-01-06 00:22:50|4709.7|4709.1|4709.7|4709.1|4709.83|4709.23|4709.58|4708.98|18
1641428580000|2022-01-06 00:23:00|4709.58|4708.98|4709.58|4708.98|4709.58|4708.98|4709.58|4708.98|6
1641428590000|2022-01-06 00:23:10|4709.33|4708.73|4708.7|4708.1|4709.33|4708.73|4708.58|4707.98|149
1641428600000|2022-01-06 00:23:20|4708.58|4707.98|4708.08|4707.48|4708.83|4708.23|4708.08|4707.48|148
1641428610000|2022-01-06 00:23:30|4707.83|4707.23|4708.08|4707.48|4708.33|4707.73|4707.83|4707.23|41
1641428620000|2022-01-06 00:23:40|4708.33|4707.73|4708.58|4707.98|4708.58|4707.98|4708.33|4707.73|63
1641428630000|2022-01-06 00:23:50|4708.7|4708.1|4708.83|4708.23|4708.83|4708.23|4708.58|4707.98|56
1641428640000|2022-01-06 00:24:00|4708.95|4708.35|4708.83|4708.23|4708.95|4708.35|4708.83|4708.23|56
1641428650000|2022-01-06 00:24:10|4708.7|4708.1|4708.7|4708.1|4708.7|4708.1|4708.58|4707.98|5
1641428660000|2022-01-06 00:24:20|4708.83|4708.23|4708.33|4707.73|4708.83|4708.23|4708.33|4707.73|15
1641428670000|2022-01-06 00:24:30|4708.08|4707.48|4707.83|4707.23|4708.08|4707.48|4707.58|4706.98|58
1641428680000|2022-01-06 00:24:40|4708.08|4707.48|4708.08|4707.48|4708.08|4707.48|4707.95|4707.35|10
1641428690000|2022-01-06 00:24:50|4707.95|4707.35|4707.83|4707.23|4707.95|4707.35|4707.7|4707.1|25
1641428700000|2022-01-06 00:25:00|4708.08|4707.48|4708.33|4707.73|4708.33|4707.73|4707.95|4707.35|36
1641428710000|2022-01-06 00:25:10|4708.2|4707.6|4708.33|4707.73|4708.45|4707.85|4708.08|4707.48|20
1641428720000|2022-01-06 00:25:20|4708.58|4707.98|4708.58|4707.98|4708.58|4707.98|4708.33|4707.73|25
1641428730000|2022-01-06 00:25:30|4708.45|4707.85|4708.58|4707.98|4708.58|4707.98|4708.45|4707.85|18
1641428740000|2022-01-06 00:25:40|4708.83|4708.23|4708.83|4708.23|4708.83|4708.23|4708.83|4708.23|10
1641428750000|2022-01-06 00:25:50|4709.08|4708.48|4709.58|4708.98|4709.58|4708.98|4709.08|4708.48|39
1641428760000|2022-01-06 00:26:00|4709.7|4709.1|4709.83|4709.23|4709.83|4709.23|4709.58|4708.98|16
1641428770000|2022-01-06 00:26:10|4709.58|4708.98|4709.83|4709.23|4710.08|4709.48|4709.58|4708.98|41
1641428780000|2022-01-06 00:26:20|4710.08|4709.48|4710.08|4709.48|4710.08|4709.48|4710.08|4709.48|20
1641428790000|2022-01-06 00:26:30|4710.33|4709.73|4710.58|4709.98|4710.58|4709.98|4710.33|4709.73|23
1641428800000|2022-01-06 00:26:40|4710.45|4709.85|4710.33|4709.73|4710.58|4709.98|4710.33|4709.73|55
1641428810000|2022-01-06 00:26:50|4710.58|4709.98|4710.08|4709.48|4710.58|4709.98|4710.08|4709.48|30
1641428820000|2022-01-06 00:27:00|4710.2|4709.6|4710.08|4709.48|4710.2|4709.6|4709.58|4708.98|52
1641428830000|2022-01-06 00:27:10|4710.33|4709.73|4710.08|4709.48|4710.58|4709.98|4710.08|4709.48|15
1641428840000|2022-01-06 00:27:20|4709.95|4709.35|4709.83|4709.23|4710.08|4709.48|4709.83|4709.23|13
1641428850000|2022-01-06 00:27:30|4709.95|4709.35|4710.08|4709.48|4710.08|4709.48|4709.83|4709.23|21
1641428860000|2022-01-06 00:27:40|4709.83|4709.23|4709.58|4708.98|4709.83|4709.23|4709.58|4708.98|32
1641428870000|2022-01-06 00:27:50|4709.83|4709.23|4709.83|4709.23|4709.83|4709.23|4709.83|4709.23|36
1641428880000|2022-01-06 00:28:00|4709.95|4709.35|4709.83|4709.23|4709.95|4709.35|4709.83|4709.23|18
1641428890000|2022-01-06 00:28:10|4710.08|4709.48|4710.08|4709.48|4710.08|4709.48|4709.83|4709.23|34
1641428900000|2022-01-06 00:28:20|4710.33|4709.73|4710.33|4709.73|4710.33|4709.73|4710.33|4709.73|12
1641428910000|2022-01-06 00:28:30|4710.58|4709.98|4710.45|4709.85|4710.58|4709.98|4710.33|4709.73|13
1641428920000|2022-01-06 00:28:40|4710.58|4709.98|4710.33|4709.73|4710.58|4709.98|4710.33|4709.73|24
1641428930000|2022-01-06 00:28:50|4710.58|4709.98|4710.33|4709.73|4710.58|4709.98|4710.33|4709.73|32
1641428940000|2022-01-06 00:29:00|4710.08|4709.48|4710.08|4709.48|4710.08|4709.48|4710.08|4709.48|20
1641428950000|2022-01-06 00:29:10|4710.2|4709.6|4710.2|4709.6|4710.2|4709.6|4710.08|4709.48|26
1641428960000|2022-01-06 00:29:20|4710.33|4709.73|4710.33|4709.73|4710.33|4709.73|4710.08|4709.48|4
1641428980000|2022-01-06 00:29:40|4710.2|4709.6|4710.33|4709.73|4710.33|4709.73|4710.2|4709.6|32
1641428990000|2022-01-06 00:29:50|4710.08|4709.48|4710.2|4709.6|4710.58|4709.98|4710.08|4709.48|72
1641429000000|2022-01-06 00:30:00|4710.33|4709.73|4710.33|4709.73|4710.33|4709.73|4710.08|4709.48|62
1641429010000|2022-01-06 00:30:10|4710.08|4709.48|4710.08|4709.48|4710.2|4709.6|4710.08|4709.48|25
1641429020000|2022-01-06 00:30:20|4709.83|4709.23|4710.08|4709.48|4710.08|4709.48|4709.83|4709.23|30
1641429030000|2022-01-06 00:30:30|4709.95|4709.35|4710.08|4709.48|4710.08|4709.48|4709.83|4709.23|15
1641429040000|2022-01-06 00:30:40|4709.83|4709.23|4709.83|4709.23|4709.83|4709.23|4709.83|4709.23|7
1641429050000|2022-01-06 00:30:50|4709.95|4709.35|4709.58|4708.98|4709.95|4709.35|4709.58|4708.98|41
1641429060000|2022-01-06 00:31:00|4709.83|4709.23|4709.58|4708.98|4709.83|4709.23|4709.58|4708.98|48
1641429070000|2022-01-06 00:31:10|4709.83|4709.23|4709.83|4709.23|4709.83|4709.23|4709.83|4709.23|14
1641429080000|2022-01-06 00:31:20|4710.08|4709.48|4710.08|4709.48|4710.33|4709.73|4710.08|4709.48|71
1641429090000|2022-01-06 00:31:30|4709.95|4709.35|4709.83|4709.23|4710.08|4709.48|4709.83|4709.23|23
1641429100000|2022-01-06 00:31:40|4709.95|4709.35|4709.95|4709.35|4710.08|4709.48|4709.83|4709.23|8
1641429110000|2022-01-06 00:31:50|4709.83|4709.23|4710.08|4709.48|4710.08|4709.48|4709.83|4709.23|26
1641429120000|2022-01-06 00:32:00|4710.33|4709.73|4710.58|4709.98|4710.58|4709.98|4710.33|4709.73|17
1641429130000|2022-01-06 00:32:10|4710.45|4709.85|4710.08|4709.48|4710.58|4709.98|4710.08|4709.48|42
1641429140000|2022-01-06 00:32:20|4710.2|4709.6|4710.33|4709.73|4710.33|4709.73|4710.08|4709.48|16
1641429150000|2022-01-06 00:32:30|4710.58|4709.98|4711.58|4710.98|4711.58|4710.98|4710.58|4709.98|162
1641429160000|2022-01-06 00:32:40|4711.83|4711.23|4712.08|4711.48|4712.08|4711.48|4711.58|4710.98|129
1641429170000|2022-01-06 00:32:50|4711.83|4711.23|4711.2|4710.6|4711.83|4711.23|4711.08|4710.48|66
1641429180000|2022-01-06 00:33:00|4711.08|4710.48|4710.83|4710.23|4711.08|4710.48|4710.58|4709.98|43
1641429190000|2022-01-06 00:33:10|||||||||3
1641429200000|2022-01-06 00:33:20|4711.58|4710.98|4711.08|4710.48|4711.58|4710.98|4711.08|4710.48|129
1641429210000|2022-01-06 00:33:30|4710.83|4710.23|4710.58|4709.98|4710.83|4710.23|4710.58|4709.98|24
1641429220000|2022-01-06 00:33:40|4710.83|4710.23|4710.08|4709.48|4710.83|4710.23|4710.08|4709.48|54
1641429230000|2022-01-06 00:33:50|4710.2|4709.6|4710.45|4709.85|4710.58|4709.98|4710.2|4709.6|53
1641429240000|2022-01-06 00:34:00|4710.33|4709.73|4710.58|4709.98|4710.58|4709.98|4710.33|4709.73|21
1641429250000|2022-01-06 00:34:10|4710.7|4710.1|4710.58|4709.98|4710.83|4710.23|4710.58|4709.98|24
1641429260000|2022-01-06 00:34:20|4710.45|4709.85|4710.45|4709.85|4710.58|4709.98|4710.33|4709.73|12
1641429270000|2022-01-06 00:34:30|4710.58|4709.98|4710.58|4709.98|4710.83|4710.23|4710.58|4709.98|6
1641429280000|2022-01-06 00:34:40|4710.33|4709.73|4710.33|4709.73|4710.45|4709.85|4710.33|4709.73|4
1641429290000|2022-01-06 00:34:50|4710.58|4709.98|4710.33|4709.73|4710.58|4709.98|4710.33|4709.73|6
1641429300000|2022-01-06 00:35:00|4710.45|4709.85|4710.33|4709.73|4710.45|4709.85|4710.33|4709.73|3
1641429310000|2022-01-06 00:35:10|4710.08|4709.48|4710.08|4709.48|4710.08|4709.48|4710.08|4709.48|32
1641429320000|2022-01-06 00:35:20|4709.95|4709.35|4709.83|4709.23|4709.95|4709.35|4709.83|4709.23|39
1641429330000|2022-01-06 00:35:30|4709.95|4709.35|4709.83|4709.23|4710.08|4709.48|4709.83|4709.23|11
1641429340000|2022-01-06 00:35:40|4709.58|4708.98|4709.58|4708.98|4709.58|4708.98|4709.58|4708.98|21
1641429350000|2022-01-06 00:35:50|4709.83|4709.23|4709.83|4709.23|4709.83|4709.23|4709.83|4709.23|31
1641429360000|2022-01-06 00:36:00|4709.7|4709.1|4710.58|4709.98|4710.58|4709.98|4709.7|4709.1|121
1641429370000|2022-01-06 00:36:10|4710.33|4709.73|4710.83|4710.23|4710.83|4710.23|4710.33|4709.73|56
1641429380000|2022-01-06 00:36:20|4710.95|4710.35|4710.83|4710.23|4711.08|4710.48|4710.83|4710.23|184
1641429390000|2022-01-06 00:36:30|4710.7|4710.1|4710.08|4709.48|4710.83|4710.23|4710.08|4709.48|47
1641429400000|2022-01-06 00:36:40|4709.83|4709.23|4709.83|4709.23|4709.83|4709.23|4709.83|4709.23|11
1641429410000|2022-01-06 00:36:50|4709.58|4708.98|4709.33|4708.73|4709.58|4708.98|4709.33|4708.73|59
1641429420000|2022-01-06 00:37:00|4709.45|4708.85|4709.33|4708.73|4709.58|4708.98|4709.33|4708.73|53
1641429430000|2022-01-06 00:37:10|4709.45|4708.85|4709.58|4708.98|4709.58|4708.98|4709.33|4708.73|22
1641429440000|2022-01-06 00:37:20|4709.45|4708.85|4709.58|4708.98|4709.58|4708.98|4709.45|4708.85|10
1641429450000|2022-01-06 00:37:30|4709.7|4709.1|4709.58|4708.98|4709.7|4709.1|4709.58|4708.98|17
1641429460000|2022-01-06 00:37:40|4709.83|4709.23|4709.58|4708.98|4709.83|4709.23|4709.33|4708.73|78
1641429470000|2022-01-06 00:37:50|4709.33|4708.73|4709.33|4708.73|4709.45|4708.85|4709.33|4708.73|78
1641429480000|2022-01-06 00:38:00|4709.58|4708.98|4709.33|4708.73|4709.58|4708.98|4709.33|4708.73|67
1641429490000|2022-01-06 00:38:10|4709.08|4708.48|4709.2|4708.6|4709.2|4708.6|4709.08|4708.48|16
1641429500000|2022-01-06 00:38:20|4709.08|4708.48|4709.08|4708.48|4709.08|4708.48|4708.58|4707.98|133
1641429510000|2022-01-06 00:38:30|4708.83|4708.23|4708.58|4707.98|4708.83|4708.23|4708.58|4707.98|7
1641429520000|2022-01-06 00:38:40|||||||||8
1641429530000|2022-01-06 00:38:50|||||||||3
1641429540000|2022-01-06 00:39:00|4708.7|4708.1|4708.58|4707.98|4708.7|4708.1|4708.58|4707.98|27
1641429550000|2022-01-06 00:39:10|4708.33|4707.73|4708.33|4707.73|4708.58|4707.98|4708.33|4707.73|50
1641429560000|2022-01-06 00:39:20|4708.45|4707.85|4707.08|4706.48|4708.58|4707.98|4707.08|4706.48|295
1641429570000|2022-01-06 00:39:30|4706.58|4705.98|4706.33|4705.73|4706.58|4705.98|4706.08|4705.48|186
1641429580000|2022-01-06 00:39:40|4706.58|4705.98|4706.08|4705.48|4706.83|4706.23|4706.08|4705.48|109
1641429590000|2022-01-06 00:39:50|4705.95|4705.35|4705.83|4705.23|4705.95|4705.35|4705.58|4704.98|130
1641429600000|2022-01-06 00:40:00|4705.58|4704.98|4705.58|4704.98|4705.83|4705.23|4705.33|4704.73|112
1641429610000|2022-01-06 00:40:10|4705.7|4705.1|4705.58|4704.98|4705.83|4705.23|4705.58|4704.98|53
1641429620000|2022-01-06 00:40:20|4705.33|4704.73|4705.58|4704.98|4705.58|4704.98|4705.33|4704.73|23
1641429630000|2022-01-06 00:40:30|4705.83|4705.23|4705.7|4705.1|4705.83|4705.23|4705.58|4704.98|31
1641429640000|2022-01-06 00:40:40|4705.83|4705.23|4705.08|4704.48|4705.83|4705.23|4705.08|4704.48|89
1641429650000|2022-01-06 00:40:50|4704.83|4704.23|4704.7|4704.1|4704.83|4704.23|4704.58|4703.98|123
1641429660000|2022-01-06 00:41:00|4704.58|4703.98|4704.58|4703.98|4704.83|4704.23|4704.33|4703.73|113
1641429670000|2022-01-06 00:41:10|4704.45|4703.85|4704.58|4703.98|4704.83|4704.23|4704.33|4703.73|76
1641429680000|2022-01-06 00:41:20|4704.33|4703.73|4704.33|4703.73|4704.45|4703.85|4704.33|4703.73|46
1641429690000|2022-01-06 00:41:30|4704.45|4703.85|4704.33|4703.73|4704.58|4703.98|4704.33|4703.73|26
1641429700000|2022-01-06 00:41:40|4703.83|4703.23|4704.08|4703.48|4704.08|4703.48|4703.83|4703.23|251
1641429710000|2022-01-06 00:41:50|4704.33|4703.73|4704.08|4703.48|4704.58|4703.98|4704.08|4703.48|144
1641429720000|2022-01-06 00:42:00|4703.83|4703.23|4704.2|4703.6|4704.33|4703.73|4703.83|4703.23|87
1641429730000|2022-01-06 00:42:10|4704.08|4703.48|4704.58|4703.98|4704.58|4703.98|4704.08|4703.48|66
1641429740000|2022-01-06 00:42:20|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|4704.08|4703.48|33
1641429750000|2022-01-06 00:42:30|4704.45|4703.85|4704.58|4703.98|4704.58|4703.98|4704.45|4703.85|17
1641429760000|2022-01-06 00:42:40|4704.7|4704.1|4704.58|4703.98|4704.7|4704.1|4704.58|4703.98|44
1641429770000|2022-01-06 00:42:50|4704.45|4703.85|4704.33|4703.73|4704.45|4703.85|4704.33|4703.73|43
1641429780000|2022-01-06 00:43:00|4704.45|4703.85|4703.95|4703.35|4704.45|4703.85|4703.83|4703.23|91
1641429790000|2022-01-06 00:43:10|4704.08|4703.48|4704.33|4703.73|4704.33|4703.73|4703.83|4703.23|128
1641429800000|2022-01-06 00:43:20|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|46
1641429810000|2022-01-06 00:43:30|4704.7|4704.1|4704.83|4704.23|4704.83|4704.23|4704.58|4703.98|38
1641429820000|2022-01-06 00:43:40|4705.08|4704.48|4705.33|4704.73|4705.33|4704.73|4705.08|4704.48|44
1641429830000|2022-01-06 00:43:50|4705.08|4704.48|4705.08|4704.48|4705.2|4704.6|4705.08|4704.48|42
1641429840000|2022-01-06 00:44:00|4705.2|4704.6|4705.08|4704.48|4705.33|4704.73|4705.08|4704.48|16
1641429850000|2022-01-06 00:44:10|4705.2|4704.6|4705.08|4704.48|4705.2|4704.6|4705.08|4704.48|17
1641429860000|2022-01-06 00:44:20|4705.2|4704.6|4704.33|4703.73|4705.33|4704.73|4704.33|4703.73|81
1641429870000|2022-01-06 00:44:30|4704.45|4703.85|4704.08|4703.48|4704.45|4703.85|4703.83|4703.23|53
1641429880000|2022-01-06 00:44:40|4704.2|4703.6|4703.7|4703.1|4704.2|4703.6|4703.58|4702.98|30
1641429890000|2022-01-06 00:44:50|4703.58|4702.98|4703.33|4702.73|4703.83|4703.23|4703.33|4702.73|57
1641429900000|2022-01-06 00:45:00|4703.08|4702.48|4703.58|4702.98|4703.58|4702.98|4703.08|4702.48|77
1641429910000|2022-01-06 00:45:10|4703.33|4702.73|4703.83|4703.23|4703.83|4703.23|4703.33|4702.73|46
1641429920000|2022-01-06 00:45:20|4704.08|4703.48|4703.58|4702.98|4704.58|4703.98|4703.58|4702.98|288
1641429930000|2022-01-06 00:45:30|4703.45|4702.85|4703.45|4702.85|4703.45|4702.85|4703.45|4702.85|18
1641429940000|2022-01-06 00:45:40|4703.33|4702.73|4703.33|4702.73|4703.33|4702.73|4703.08|4702.48|65
1641429950000|2022-01-06 00:45:50|4703.2|4702.6|4702.83|4702.23|4703.33|4702.73|4702.83|4702.23|29
1641429960000|2022-01-06 00:46:00|4702.58|4701.98|4702.08|4701.48|4702.58|4701.98|4701.83|4701.23|213
1641429970000|2022-01-06 00:46:10|4702.2|4701.6|4702.08|4701.48|4702.45|4701.85|4702.08|4701.48|60
1641429980000|2022-01-06 00:46:20|4701.08|4700.48|4701.83|4701.23|4701.95|4701.35|4701.08|4700.48|184
1641429990000|2022-01-06 00:46:30|4701.95|4701.35|4702.33|4701.73|4702.33|4701.73|4701.83|4701.23|29
1641430000000|2022-01-06 00:46:40|4702.45|4701.85|4702.33|4701.73|4702.58|4701.98|4702.33|4701.73|31
1641430010000|2022-01-06 00:46:50|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|4702.33|4701.73|21
1641430020000|2022-01-06 00:47:00|4702.33|4701.73|4702.83|4702.23|4702.83|4702.23|4702.08|4701.48|37
1641430030000|2022-01-06 00:47:10|4703.08|4702.48|4703.08|4702.48|4703.08|4702.48|4702.83|4702.23|38
1641430040000|2022-01-06 00:47:20|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|4702.58|4701.98|37
1641430050000|2022-01-06 00:47:30|4702.95|4702.35|4702.83|4702.23|4703.08|4702.48|4702.58|4701.98|56
1641430060000|2022-01-06 00:47:40|4702.95|4702.35|4703.08|4702.48|4703.08|4702.48|4702.83|4702.23|23
1641430070000|2022-01-06 00:47:50|4703.33|4702.73|4703.08|4702.48|4703.33|4702.73|4703.08|4702.48|18
1641430080000|2022-01-06 00:48:00|4702.83|4702.23|4702.83|4702.23|4703.08|4702.48|4702.83|4702.23|13
1641430090000|2022-01-06 00:48:10|4702.58|4701.98|4702.83|4702.23|4702.83|4702.23|4702.58|4701.98|13
1641430100000|2022-01-06 00:48:20|4702.7|4702.1|4703.45|4702.85|4703.58|4702.98|4702.58|4701.98|16
1641430110000|2022-01-06 00:48:30|4703.58|4702.98|4703.83|4703.23|4703.83|4703.23|4703.45|4702.85|19
1641430120000|2022-01-06 00:48:40|4703.95|4703.35|4704.08|4703.48|4704.08|4703.48|4703.83|4703.23|84
1641430130000|2022-01-06 00:48:50|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|42
1641430140000|2022-01-06 00:49:00|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|4704.33|4703.73|57
1641430150000|2022-01-06 00:49:10|4704.83|4704.23|4705.33|4704.73|4705.45|4704.85|4704.58|4703.98|102
1641430160000|2022-01-06 00:49:20|4705.45|4704.85|4705.58|4704.98|4705.83|4705.23|4705.33|4704.73|62
1641430170000|2022-01-06 00:49:30|4705.45|4704.85|4705.58|4704.98|4705.7|4705.1|4705.45|4704.85|13
1641430180000|2022-01-06 00:49:40|4705.83|4705.23|4705.58|4704.98|4705.83|4705.23|4705.58|4704.98|53
1641430190000|2022-01-06 00:49:50|4705.33|4704.73|4705.58|4704.98|4705.58|4704.98|4705.33|4704.73|19
1641430200000|2022-01-06 00:50:00|4705.45|4704.85|4705.58|4704.98|4705.83|4705.23|4705.33|4704.73|37
1641430210000|2022-01-06 00:50:10|4705.33|4704.73|4705.83|4705.23|4705.83|4705.23|4705.33|4704.73|26
1641430220000|2022-01-06 00:50:20|4705.7|4705.1|4705.58|4704.98|4705.83|4705.23|4705.58|4704.98|24
1641430230000|2022-01-06 00:50:30|4705.7|4705.1|4706.33|4705.73|4706.33|4705.73|4705.58|4704.98|50
1641430240000|2022-01-06 00:50:40|4706.58|4705.98|4707.08|4706.48|4707.08|4706.48|4706.58|4705.98|40
1641430250000|2022-01-06 00:50:50|4707.33|4706.73|4707.33|4706.73|4707.58|4706.98|4707.33|4706.73|68
1641430260000|2022-01-06 00:51:00|4707.2|4706.6|4707.58|4706.98|4707.58|4706.98|4707.08|4706.48|49
1641430270000|2022-01-06 00:51:10|4707.45|4706.85|4707.33|4706.73|4707.58|4706.98|4707.08|4706.48|38
1641430280000|2022-01-06 00:51:20|4707.58|4706.98|4707.58|4706.98|4707.58|4706.98|4707.45|4706.85|13
1641430290000|2022-01-06 00:51:30|4707.83|4707.23|4708.08|4707.48|4708.08|4707.48|4707.83|4707.23|54
1641430300000|2022-01-06 00:51:40|4708.2|4707.6|4707.83|4707.23|4708.33|4707.73|4707.83|4707.23|86
1641430310000|2022-01-06 00:51:50|4707.95|4707.35|4707.83|4707.23|4708.08|4707.48|4707.83|4707.23|32
1641430320000|2022-01-06 00:52:00|4708.08|4707.48|4707.95|4707.35|4708.08|4707.48|4707.83|4707.23|19
1641430330000|2022-01-06 00:52:10|4707.83|4707.23|4707.83|4707.23|4707.83|4707.23|4707.83|4707.23|26
1641430340000|2022-01-06 00:52:20|4708.08|4707.48|4707.95|4707.35|4708.08|4707.48|4707.95|4707.35|26
1641430350000|2022-01-06 00:52:30|4707.83|4707.23|4708.08|4707.48|4708.08|4707.48|4707.83|4707.23|22
1641430360000|2022-01-06 00:52:40|4707.95|4707.35|4707.83|4707.23|4708.08|4707.48|4707.83|4707.23|15
1641430370000|2022-01-06 00:52:50|4708.08|4707.48|4708.08|4707.48|4708.33|4707.73|4708.08|4707.48|29
1641430380000|2022-01-06 00:53:00|4707.95|4707.35|4707.83|4707.23|4708.08|4707.48|4707.83|4707.23|21
1641430390000|2022-01-06 00:53:10|||||||||21
1641430400000|2022-01-06 00:53:20|4707.7|4707.1|4707.83|4707.23|4707.83|4707.23|4707.58|4706.98|13
1641430410000|2022-01-06 00:53:30|4708.08|4707.48|4708.08|4707.48|4708.08|4707.48|4707.95|4707.35|12
1641430420000|2022-01-06 00:53:40|4708.33|4707.73|4708.33|4707.73|4708.33|4707.73|4708.08|4707.48|19
1641430430000|2022-01-06 00:53:50|4708.2|4707.6|4708.08|4707.48|4708.2|4707.6|4708.08|4707.48|17
1641430440000|2022-01-06 00:54:00|4707.95|4707.35|4707.83|4707.23|4708.08|4707.48|4707.83|4707.23|21
1641430450000|2022-01-06 00:54:10|4707.95|4707.35|4707.95|4707.35|4708.08|4707.48|4707.95|4707.35|10
1641430460000|2022-01-06 00:54:20|4708.08|4707.48|4708.08|4707.48|4708.08|4707.48|4707.83|4707.23|8
1641430470000|2022-01-06 00:54:30|4707.95|4707.35|4708.08|4707.48|4708.08|4707.48|4707.83|4707.23|6
1641430480000|2022-01-06 00:54:40|4707.95|4707.35|4707.83|4707.23|4707.95|4707.35|4707.7|4707.1|16
1641430490000|2022-01-06 00:54:50|4707.7|4707.1|4707.83|4707.23|4707.83|4707.23|4707.58|4706.98|6
1641430500000|2022-01-06 00:55:00|4707.7|4707.1|4707.08|4706.48|4707.7|4707.1|4707.08|4706.48|111
1641430510000|2022-01-06 00:55:10|4706.95|4706.35|4707.08|4706.48|4707.08|4706.48|4706.95|4706.35|13
1641430520000|2022-01-06 00:55:20|4707.2|4706.6|4706.83|4706.23|4707.2|4706.6|4706.83|4706.23|65
1641430530000|2022-01-06 00:55:30|4707.08|4706.48|4706.83|4706.23|4707.08|4706.48|4706.83|4706.23|56
1641430540000|2022-01-06 00:55:40|||||||||27
1641430550000|2022-01-06 00:55:50|4706.58|4705.98|4706.58|4705.98|4706.58|4705.98|4706.58|4705.98|11
1641430560000|2022-01-06 00:56:00|4706.45|4705.85|4706.58|4705.98|4706.58|4705.98|4706.33|4705.73|88
1641430570000|2022-01-06 00:56:10|4706.83|4706.23|4706.83|4706.23|4706.83|4706.23|4706.83|4706.23|17
1641430580000|2022-01-06 00:56:20|||||||||5
1641430590000|2022-01-06 00:56:30|4707.08|4706.48|4706.83|4706.23|4707.08|4706.48|4706.83|4706.23|48
1641430600000|2022-01-06 00:56:40|4706.95|4706.35|4706.83|4706.23|4707.08|4706.48|4706.83|4706.23|47
1641430610000|2022-01-06 00:56:50|4707.08|4706.48|4707.33|4706.73|4707.33|4706.73|4706.95|4706.35|18
1641430620000|2022-01-06 00:57:00|4707.08|4706.48|4707.08|4706.48|4707.33|4706.73|4707.08|4706.48|20
1641430630000|2022-01-06 00:57:10|4706.83|4706.23|4706.83|4706.23|4706.95|4706.35|4706.83|4706.23|32
1641430640000|2022-01-06 00:57:20|||||||||23
1641430650000|2022-01-06 00:57:30|4707.08|4706.48|4707.33|4706.73|4707.45|4706.85|4707.08|4706.48|17
1641430660000|2022-01-06 00:57:40|4706.83|4706.23|4706.83|4706.23|4706.83|4706.23|4706.83|4706.23|16
1641430670000|2022-01-06 00:57:50|4706.95|4706.35|4706.83|4706.23|4706.95|4706.35|4706.83|4706.23|8
1641430680000|2022-01-06 00:58:00|4706.58|4705.98|4706.58|4705.98|4706.7|4706.1|4706.33|4705.73|37
1641430690000|2022-01-06 00:58:10|4706.45|4705.85|4706.83|4706.23|4706.95|4706.35|4706.45|4705.85|29
1641430710000|2022-01-06 00:58:30|4706.7|4706.1|4706.58|4705.98|4706.83|4706.23|4706.58|4705.98|22
1641430720000|2022-01-06 00:58:40|4706.83|4706.23|4706.83|4706.23|4706.83|4706.23|4706.83|4706.23|15
1641430730000|2022-01-06 00:58:50|4706.95|4706.35|4707.33|4706.73|4707.33|4706.73|4706.95|4706.35|2
1641430740000|2022-01-06 00:59:00|4707.08|4706.48|4707.33|4706.73|4707.33|4706.73|4707.08|4706.48|21
1641430750000|2022-01-06 00:59:10|||||||||9
1641430760000|2022-01-06 00:59:20|4707.08|4706.48|4707.33|4706.73|4707.33|4706.73|4707.08|4706.48|12
1641430770000|2022-01-06 00:59:30|4707.08|4706.48|4707.08|4706.48|4707.08|4706.48|4707.08|4706.48|3
1641430780000|2022-01-06 00:59:40|4707.2|4706.6|4707.2|4706.6|4707.33|4706.73|4707.08|4706.48|58
1641430790000|2022-01-06 00:59:50|4707.33|4706.73|4707.33|4706.73|4707.33|4706.73|4707.33|4706.73|6
1641430800000|2022-01-06 01:00:00|4707.58|4706.98|4708.83|4708.23|4708.83|4708.23|4707.58|4706.98|121
1641430810000|2022-01-06 01:00:10|4708.7|4708.1|4708.7|4708.1|4709.08|4708.48|4708.7|4708.1|68
1641430820000|2022-01-06 01:00:20|4708.58|4707.98|4708.08|4707.48|4708.58|4707.98|4708.08|4707.48|37
1641430830000|2022-01-06 01:00:30|4707.83|4707.23|4707.58|4706.98|4707.83|4707.23|4707.58|4706.98|49
1641430840000|2022-01-06 01:00:40|4707.33|4706.73|4707.33|4706.73|4707.33|4706.73|4707.08|4706.48|41
1641430850000|2022-01-06 01:00:50|4707.2|4706.6|4707.2|4706.6|4707.33|4706.73|4707.2|4706.6|11
1641430860000|2022-01-06 01:01:00|4707.08|4706.48|4705.83|4705.23|4707.33|4706.73|4705.83|4705.23|156
1641430870000|2022-01-06 01:01:10|4705.58|4704.98|4704.83|4704.23|4705.58|4704.98|4704.33|4703.73|151
1641430880000|2022-01-06 01:01:20|4704.95|4704.35|4705.83|4705.23|4705.83|4705.23|4704.83|4704.23|47
1641430890000|2022-01-06 01:01:30|4706.08|4705.48|4705.83|4705.23|4706.08|4705.48|4705.83|4705.23|21
1641430900000|2022-01-06 01:01:40|4705.58|4704.98|4705.7|4705.1|4705.83|4705.23|4705.58|4704.98|14
1641430910000|2022-01-06 01:01:50|4705.83|4705.23|4706.08|4705.48|4706.33|4705.73|4705.58|4704.98|29
1641430920000|2022-01-06 01:02:00|4705.95|4705.35|4706.08|4705.48|4706.08|4705.48|4705.58|4704.98|17
1641430930000|2022-01-06 01:02:10|4705.83|4705.23|4705.83|4705.23|4706.08|4705.48|4705.83|4705.23|13
1641430940000|2022-01-06 01:02:20|4705.7|4705.1|4705.58|4704.98|4705.7|4705.1|4704.83|4704.23|34
1641430950000|2022-01-06 01:02:30|4705.7|4705.1|4706.58|4705.98|4706.58|4705.98|4705.58|4704.98|24
1641430960000|2022-01-06 01:02:40|4706.83|4706.23|4706.7|4706.1|4707.08|4706.48|4706.58|4705.98|27
1641430970000|2022-01-06 01:02:50|4706.83|4706.23|4707.08|4706.48|4707.08|4706.48|4706.83|4706.23|19
1641430980000|2022-01-06 01:03:00|4706.83|4706.23|4706.7|4706.1|4706.83|4706.23|4706.7|4706.1|14
1641430990000|2022-01-06 01:03:10|4706.58|4705.98|4706.83|4706.23|4706.83|4706.23|4706.58|4705.98|6
1641431000000|2022-01-06 01:03:20|4707.33|4706.73|4707.33|4706.73|4707.33|4706.73|4707.33|4706.73|18
1641431010000|2022-01-06 01:03:30|4707.58|4706.98|4707.33|4706.73|4707.58|4706.98|4707.08|4706.48|23
1641431020000|2022-01-06 01:03:40|4707.08|4706.48|4707.58|4706.98|4707.58|4706.98|4707.08|4706.48|32
1641431030000|2022-01-06 01:03:50|4708.08|4707.48|4708.45|4707.85|4709.08|4708.48|4708.08|4707.48|68
1641431040000|2022-01-06 01:04:00|4708.33|4707.73|4707.83|4707.23|4708.33|4707.73|4707.58|4706.98|25
1641431050000|2022-01-06 01:04:10|4707.7|4707.1|4708.2|4707.6|4708.33|4707.73|4707.58|4706.98|19
1641431060000|2022-01-06 01:04:20|4708.08|4707.48|4707.95|4707.35|4708.08|4707.48|4707.83|4707.23|7
1641431070000|2022-01-06 01:04:30|4708.08|4707.48|4708.2|4707.6|4708.33|4707.73|4707.83|4707.23|25
1641431080000|2022-01-06 01:04:40|4708.08|4707.48|4708.33|4707.73|4708.33|4707.73|4708.08|4707.48|13
1641431090000|2022-01-06 01:04:50|4708.45|4707.85|4708.58|4707.98|4708.83|4708.23|4708.45|4707.85|39
1641431100000|2022-01-06 01:05:00|4708.7|4708.1|4708.58|4707.98|4708.7|4708.1|4708.33|4707.73|30
1641431110000|2022-01-06 01:05:10|4708.45|4707.85|4708.45|4707.85|4708.58|4707.98|4708.45|4707.85|6
1641431120000|2022-01-06 01:05:20|4708.58|4707.98|4708.08|4707.48|4708.58|4707.98|4707.83|4707.23|30
1641431130000|2022-01-06 01:05:30|4707.83|4707.23|4707.33|4706.73|4707.83|4707.23|4707.33|4706.73|27
1641431140000|2022-01-06 01:05:40|4707.58|4706.98|4707.58|4706.98|4707.58|4706.98|4707.45|4706.85|4
1641431150000|2022-01-06 01:05:50|4707.45|4706.85|4707.08|4706.48|4707.58|4706.98|4707.08|4706.48|8
1641431160000|2022-01-06 01:06:00|4707.33|4706.73|4706.83|4706.23|4707.33|4706.73|4706.33|4705.73|93
1641431170000|2022-01-06 01:06:10|4706.7|4706.1|4706.08|4705.48|4706.7|4706.1|4706.08|4705.48|25
1641431180000|2022-01-06 01:06:20|4706.2|4705.6|4706.58|4705.98|4706.58|4705.98|4706.2|4705.6|21
1641431190000|2022-01-06 01:06:30|4706.33|4705.73|4706.08|4705.48|4706.33|4705.73|4706.08|4705.48|8
1641431200000|2022-01-06 01:06:40|4706.33|4705.73|4706.08|4705.48|4706.33|4705.73|4706.08|4705.48|7
1641431210000|2022-01-06 01:06:50|4705.83|4705.23|4706.58|4705.98|4706.58|4705.98|4705.83|4705.23|14
1641431220000|2022-01-06 01:07:00|4706.33|4705.73|4706.33|4705.73|4706.33|4705.73|4705.83|4705.23|15
1641431230000|2022-01-06 01:07:10|4706.2|4705.6|4706.08|4705.48|4706.2|4705.6|4705.83|4705.23|18
1641431240000|2022-01-06 01:07:20|4705.83|4705.23|4706.33|4705.73|4706.33|4705.73|4705.83|4705.23|52
1641431250000|2022-01-06 01:07:30|4706.08|4705.48|4705.33|4704.73|4706.08|4705.48|4705.08|4704.48|48
1641431260000|2022-01-06 01:07:40|4705.08|4704.48|4703.08|4702.48|4705.08|4704.48|4703.08|4702.48|141
1641431270000|2022-01-06 01:07:50|4703.2|4702.6|4703.58|4702.98|4703.83|4703.23|4703.2|4702.6|121
1641431280000|2022-01-06 01:08:00|4703.83|4703.23|4702.83|4702.23|4704.08|4703.48|4702.83|4702.23|91
1641431290000|2022-01-06 01:08:10|4703.2|4702.6|4703.58|4702.98|4703.83|4703.23|4703.2|4702.6|48
1641431300000|2022-01-06 01:08:20|4703.7|4703.1|4704.08|4703.48|4704.08|4703.48|4703.7|4703.1|31
1641431310000|2022-01-06 01:08:30|4703.95|4703.35|4703.95|4703.35|4704.33|4703.73|4703.83|4703.23|24
1641431320000|2022-01-06 01:08:40|4703.83|4703.23|4703.7|4703.1|4703.83|4703.23|4703.45|4702.85|29
1641431330000|2022-01-06 01:08:50|4703.58|4702.98|4703.83|4703.23|4704.08|4703.48|4703.58|4702.98|41
1641431340000|2022-01-06 01:09:00|4703.7|4703.1|4701.58|4700.98|4703.7|4703.1|4701.58|4700.98|124
1641431350000|2022-01-06 01:09:10|4701.83|4701.23|4701.83|4701.23|4701.95|4701.35|4701.33|4700.73|70
1641431360000|2022-01-06 01:09:20|4702.08|4701.48|4701.83|4701.23|4702.45|4701.85|4701.83|4701.23|42
1641431370000|2022-01-06 01:09:30|4701.95|4701.35|4702.33|4701.73|4702.33|4701.73|4701.83|4701.23|17
1641431380000|2022-01-06 01:09:40|4702.2|4701.6|4701.83|4701.23|4702.33|4701.73|4701.83|4701.23|32
1641431390000|2022-01-06 01:09:50|4701.33|4700.73|4700.95|4700.35|4701.58|4700.98|4700.83|4700.23|164
1641431400000|2022-01-06 01:10:00|4700.83|4700.23|4701.7|4701.1|4701.7|4701.1|4700.83|4700.23|96
1641431410000|2022-01-06 01:10:10|4701.83|4701.23|4701.83|4701.23|4702.08|4701.48|4701.83|4701.23|35
1641431420000|2022-01-06 01:10:20|4701.58|4700.98|4701.58|4700.98|4701.58|4700.98|4701.33|4700.73|30
1641431430000|2022-01-06 01:10:30|4701.7|4701.1|4702.08|4701.48|4702.08|4701.48|4701.58|4700.98|47
1641431440000|2022-01-06 01:10:40|4701.95|4701.35|4701.83|4701.23|4701.95|4701.35|4701.08|4700.48|158
1641431450000|2022-01-06 01:10:50|4701.58|4700.98|4700.58|4699.98|4701.58|4700.98|4700.58|4699.98|80
1641431460000|2022-01-06 01:11:00|4700.33|4699.73|4699.83|4699.23|4700.33|4699.73|4699.83|4699.23|145
1641431470000|2022-01-06 01:11:10|4700.08|4699.48|4699.83|4699.23|4700.08|4699.48|4699.58|4698.98|76
1641431480000|2022-01-06 01:11:20|4699.58|4698.98|4699.95|4699.35|4700.08|4699.48|4699.08|4698.48|224
1641431490000|2022-01-06 01:11:30|4699.83|4699.23|4700.08|4699.48|4700.08|4699.48|4699.83|4699.23|20
1641431500000|2022-01-06 01:11:40|4700.33|4699.73|4700.33|4699.73|4700.58|4699.98|4700.33|4699.73|66
1641431510000|2022-01-06 01:11:50|4700.45|4699.85|4700.58|4699.98|4700.58|4699.98|4700.08|4699.48|57
1641431520000|2022-01-06 01:12:00|4700.33|4699.73|4700.58|4699.98|4700.58|4699.98|4700.33|4699.73|26
1641431530000|2022-01-06 01:12:10|4700.33|4699.73|4699.58|4698.98|4700.33|4699.73|4699.58|4698.98|50
1641431540000|2022-01-06 01:12:20|4699.33|4698.73|4699.08|4698.48|4699.33|4698.73|4698.45|4697.85|162
1641431550000|2022-01-06 01:12:30|4698.83|4698.23|4698.83|4698.23|4699.08|4698.48|4698.58|4697.98|242
1641431560000|2022-01-06 01:12:40|4698.7|4698.1|4698.83|4698.23|4699.08|4698.48|4698.7|4698.1|33
1641431570000|2022-01-06 01:12:50|4698.58|4697.98|4699.58|4698.98|4699.58|4698.98|4698.58|4697.98|209
1641431580000|2022-01-06 01:13:00|4699.83|4699.23|4700.08|4699.48|4700.33|4699.73|4699.83|4699.23|141
1641431590000|2022-01-06 01:13:10|4699.95|4699.35|4700.33|4699.73|4700.58|4699.98|4699.95|4699.35|30
1641431600000|2022-01-06 01:13:20|4700.58|4699.98|4700.83|4700.23|4701.08|4700.48|4700.58|4699.98|72
1641431610000|2022-01-06 01:13:30|4700.95|4700.35|4701.83|4701.23|4701.83|4701.23|4700.95|4700.35|96
1641431620000|2022-01-06 01:13:40|4702.08|4701.48|4702.58|4701.98|4702.83|4702.23|4702.08|4701.48|95
1641431630000|2022-01-06 01:13:50|4702.83|4702.23|4702.58|4701.98|4703.08|4702.48|4702.58|4701.98|114
1641431640000|2022-01-06 01:14:00|4702.83|4702.23|4702.83|4702.23|4703.08|4702.48|4702.83|4702.23|95
1641431650000|2022-01-06 01:14:10|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|17
1641431660000|2022-01-06 01:14:20|4702.33|4701.73|4701.95|4701.35|4702.45|4701.85|4701.83|4701.23|37
1641431670000|2022-01-06 01:14:30|4701.83|4701.23|4701.58|4700.98|4702.08|4701.48|4701.58|4700.98|64
1641431680000|2022-01-06 01:14:40|4701.83|4701.23|4701.58|4700.98|4701.83|4701.23|4701.58|4700.98|36
1641431690000|2022-01-06 01:14:50|4701.7|4701.1|4701.58|4700.98|4701.83|4701.23|4701.33|4700.73|34
1641431700000|2022-01-06 01:15:00|4701.7|4701.1|4702.83|4702.23|4702.83|4702.23|4701.08|4700.48|59
1641431710000|2022-01-06 01:15:10|4702.7|4702.1|4702.83|4702.23|4703.08|4702.48|4702.33|4701.73|102
1641431720000|2022-01-06 01:15:20|4703.08|4702.48|4703.08|4702.48|4703.33|4702.73|4703.08|4702.48|60
1641431730000|2022-01-06 01:15:30|4703.33|4702.73|4702.83|4702.23|4703.33|4702.73|4702.83|4702.23|25
1641431740000|2022-01-06 01:15:40|4703.58|4702.98|4703.58|4702.98|4703.58|4702.98|4703.33|4702.73|64
1641431750000|2022-01-06 01:15:50|4703.83|4703.23|4704.08|4703.48|4704.08|4703.48|4703.58|4702.98|61
1641431760000|2022-01-06 01:16:00|4704.33|4703.73|4704.08|4703.48|4704.33|4703.73|4703.83|4703.23|35
1641431770000|2022-01-06 01:16:10|4703.95|4703.35|4703.58|4702.98|4704.08|4703.48|4703.58|4702.98|26
1641431780000|2022-01-06 01:16:20|4703.7|4703.1|4703.58|4702.98|4703.7|4703.1|4703.08|4702.48|123
1641431790000|2022-01-06 01:16:30|4703.45|4702.85|4703.45|4702.85|4703.7|4703.1|4703.33|4702.73|21
1641431800000|2022-01-06 01:16:40|4703.33|4702.73|4702.95|4702.35|4703.33|4702.73|4702.83|4702.23|43
1641431810000|2022-01-06 01:16:50|4702.83|4702.23|4702.95|4702.35|4703.08|4702.48|4702.83|4702.23|21
1641431820000|2022-01-06 01:17:00|4702.83|4702.23|4702.58|4701.98|4702.83|4702.23|4702.58|4701.98|29
1641431830000|2022-01-06 01:17:10|4703.08|4702.48|4703.58|4702.98|4703.83|4703.23|4703.08|4702.48|59
1641431840000|2022-01-06 01:17:20|4703.45|4702.85|4704.08|4703.48|4704.08|4703.48|4703.33|4702.73|15
1641431850000|2022-01-06 01:17:30|4704.33|4703.73|4704.08|4703.48|4704.33|4703.73|4704.08|4703.48|28
1641431860000|2022-01-06 01:17:40|4703.83|4703.23|4703.33|4702.73|4703.83|4703.23|4703.08|4702.48|81
1641431870000|2022-01-06 01:17:50|4703.2|4702.6|4703.33|4702.73|4703.45|4702.85|4703.2|4702.6|7
1641431880000|2022-01-06 01:18:00|4703.2|4702.6|4703.7|4703.1|4703.83|4703.23|4703.2|4702.6|36
1641431890000|2022-01-06 01:18:10|4703.58|4702.98|4703.83|4703.23|4704.33|4703.73|4703.58|4702.98|18
1641431900000|2022-01-06 01:18:20|4704.08|4703.48|4703.83|4703.23|4704.08|4703.48|4703.83|4703.23|43
1641431910000|2022-01-06 01:18:30|4703.95|4703.35|4703.83|4703.23|4704.33|4703.73|4703.83|4703.23|17
1641431920000|2022-01-06 01:18:40|4703.95|4703.35|4704.08|4703.48|4704.08|4703.48|4703.95|4703.35|12
1641431930000|2022-01-06 01:18:50|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|5
1641431940000|2022-01-06 01:19:00|4704.08|4703.48|4704.58|4703.98|4704.58|4703.98|4704.08|4703.48|29
1641431950000|2022-01-06 01:19:10|4704.33|4703.73|4704.08|4703.48|4704.33|4703.73|4703.83|4703.23|72
1641431960000|2022-01-06 01:19:20|4703.95|4703.35|4705.08|4704.48|4705.08|4704.48|4703.83|4703.23|63
1641431970000|2022-01-06 01:19:30|4705.33|4704.73|4705.08|4704.48|4705.58|4704.98|4705.08|4704.48|65
1641431980000|2022-01-06 01:19:40|4704.83|4704.23|4704.58|4703.98|4704.83|4704.23|4704.58|4703.98|40
1641431990000|2022-01-06 01:19:50|4704.33|4703.73|4704.58|4703.98|4704.58|4703.98|4704.33|4703.73|17
1641432000000|2022-01-06 01:20:00|4704.7|4704.1|4704.83|4704.23|4704.83|4704.23|4704.33|4703.73|16
1641432010000|2022-01-06 01:20:10|4705.08|4704.48|4704.95|4704.35|4705.08|4704.48|4704.83|4704.23|29
1641432020000|2022-01-06 01:20:20|4704.83|4704.23|4705.08|4704.48|4705.08|4704.48|4704.7|4704.1|10
1641432030000|2022-01-06 01:20:30|4704.83|4704.23|4705.33|4704.73|4705.33|4704.73|4704.83|4704.23|34
1641432040000|2022-01-06 01:20:40|4705.08|4704.48|4705.08|4704.48|4705.08|4704.48|4705.08|4704.48|12
1641432050000|2022-01-06 01:20:50|4705.33|4704.73|4705.33|4704.73|4705.58|4704.98|4705.33|4704.73|25
1641432060000|2022-01-06 01:21:00|4705.08|4704.48|4705.2|4704.6|4705.2|4704.6|4705.08|4704.48|22
1641432070000|2022-01-06 01:21:10|4705.33|4704.73|4704.83|4704.23|4705.33|4704.73|4704.83|4704.23|13
1641432080000|2022-01-06 01:21:20|4704.95|4704.35|4704.83|4704.23|4704.95|4704.35|4704.83|4704.23|10
1641432090000|2022-01-06 01:21:30|4704.58|4703.98|4704.83|4704.23|4704.83|4704.23|4704.58|4703.98|15
1641432100000|2022-01-06 01:21:40|4704.58|4703.98|4704.58|4703.98|4704.7|4704.1|4704.58|4703.98|18
1641432110000|2022-01-06 01:21:50|4704.7|4704.1|4704.58|4703.98|4704.83|4704.23|4703.83|4703.23|39
1641432120000|2022-01-06 01:22:00|4704.83|4704.23|4704.08|4703.48|4704.95|4704.35|4704.08|4703.48|25
1641432130000|2022-01-06 01:22:10|4704.33|4703.73|4704.33|4703.73|4704.58|4703.98|4704.08|4703.48|23
1641432140000|2022-01-06 01:22:20|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|4704.45|4703.85|2
1641432150000|2022-01-06 01:22:30|4704.7|4704.1|4704.33|4703.73|4704.83|4704.23|4704.33|4703.73|14
1641432160000|2022-01-06 01:22:40|4704.58|4703.98|4704.83|4704.23|4704.83|4704.23|4704.58|4703.98|11
1641432170000|2022-01-06 01:22:50|4705.08|4704.48|4704.33|4703.73|4705.08|4704.48|4704.33|4703.73|31
1641432180000|2022-01-06 01:23:00|4704.58|4703.98|4704.83|4704.23|4704.83|4704.23|4704.33|4703.73|17
1641432190000|2022-01-06 01:23:10|4704.58|4703.98|4704.83|4704.23|4704.83|4704.23|4704.58|4703.98|22
1641432200000|2022-01-06 01:23:20|4704.7|4704.1|4704.95|4704.35|4705.08|4704.48|4704.58|4703.98|15
1641432210000|2022-01-06 01:23:30|4705.08|4704.48|4705.2|4704.6|4705.2|4704.6|4705.08|4704.48|17
1641432220000|2022-01-06 01:23:40|4705.33|4704.73|4705.08|4704.48|4705.33|4704.73|4705.08|4704.48|17
1641432230000|2022-01-06 01:23:50|4704.83|4704.23|4705.08|4704.48|4705.2|4704.6|4704.83|4704.23|19
1641432240000|2022-01-06 01:24:00|4705.2|4704.6|4705.2|4704.6|4705.2|4704.6|4705.08|4704.48|7
1641432250000|2022-01-06 01:24:10|4705.08|4704.48|4704.83|4704.23|4705.33|4704.73|4704.58|4703.98|26
1641432260000|2022-01-06 01:24:20|4705.08|4704.48|4704.83|4704.23|4705.08|4704.48|4704.58|4703.98|21
1641432270000|2022-01-06 01:24:30|4705.08|4704.48|4704.95|4704.35|4705.2|4704.6|4704.95|4704.35|32
1641432280000|2022-01-06 01:24:40|4705.08|4704.48|4705.2|4704.6|4705.33|4704.73|4705.08|4704.48|13
1641432290000|2022-01-06 01:24:50|4705.33|4704.73|4705.58|4704.98|4705.58|4704.98|4705.2|4704.6|55
1641432300000|2022-01-06 01:25:00|4705.83|4705.23|4705.83|4705.23|4706.08|4705.48|4705.83|4705.23|52
1641432310000|2022-01-06 01:25:10|4706.08|4705.48|4705.83|4705.23|4706.08|4705.48|4705.58|4704.98|38
1641432320000|2022-01-06 01:25:20|4705.7|4705.1|4706.08|4705.48|4706.08|4705.48|4705.7|4705.1|31
1641432330000|2022-01-06 01:25:30|4706.33|4705.73|4706.58|4705.98|4706.58|4705.98|4706.33|4705.73|34
1641432340000|2022-01-06 01:25:40|4706.33|4705.73|4706.33|4705.73|4706.58|4705.98|4706.33|4705.73|31
1641432350000|2022-01-06 01:25:50|4706.58|4705.98|4706.58|4705.98|4706.83|4706.23|4706.45|4705.85|38
1641432360000|2022-01-06 01:26:00|4706.33|4705.73|4706.33|4705.73|4706.33|4705.73|4706.33|4705.73|13
1641432370000|2022-01-06 01:26:10|4706.08|4705.48|4706.08|4705.48|4706.2|4705.6|4705.83|4705.23|41
1641432380000|2022-01-06 01:26:20|4705.83|4705.23|4705.95|4705.35|4705.95|4705.35|4705.58|4704.98|16
1641432390000|2022-01-06 01:26:30|4705.83|4705.23|4706.58|4705.98|4706.58|4705.98|4705.83|4705.23|46
1641432400000|2022-01-06 01:26:40|4706.33|4705.73|4706.58|4705.98|4706.58|4705.98|4706.33|4705.73|10
1641432410000|2022-01-06 01:26:50|4706.33|4705.73|4706.58|4705.98|4706.58|4705.98|4706.33|4705.73|39
1641432420000|2022-01-06 01:27:00|4706.83|4706.23|4706.83|4706.23|4706.83|4706.23|4706.58|4705.98|23
1641432430000|2022-01-06 01:27:10|4706.7|4706.1|4706.33|4705.73|4706.7|4706.1|4706.33|4705.73|13
1641432440000|2022-01-06 01:27:20|4706.08|4705.48|4706.08|4705.48|4706.08|4705.48|4705.83|4705.23|15
1641432450000|2022-01-06 01:27:30|4706.2|4705.6|4705.83|4705.23|4706.2|4705.6|4705.83|4705.23|29
1641432460000|2022-01-06 01:27:40|4705.95|4705.35|4705.95|4705.35|4706.08|4705.48|4705.58|4704.98|14
1641432470000|2022-01-06 01:27:50|4706.08|4705.48|4706.08|4705.48|4706.08|4705.48|4705.83|4705.23|4
1641432480000|2022-01-06 01:28:00|4706.2|4705.6|4706.33|4705.73|4706.58|4705.98|4706.2|4705.6|48
1641432490000|2022-01-06 01:28:10|4706.45|4705.85|4706.58|4705.98|4706.58|4705.98|4706.33|4705.73|9
1641432500000|2022-01-06 01:28:20|4706.7|4706.1|4706.58|4705.98|4706.7|4706.1|4706.58|4705.98|8
1641432510000|2022-01-06 01:28:30|4706.7|4706.1|4706.83|4706.23|4706.83|4706.23|4706.7|4706.1|34
1641432520000|2022-01-06 01:28:40|4706.58|4705.98|4706.7|4706.1|4706.83|4706.23|4706.58|4705.98|13
1641432530000|2022-01-06 01:28:50|4706.58|4705.98|4706.83|4706.23|4706.95|4706.35|4706.58|4705.98|20
1641432540000|2022-01-06 01:29:00|4706.58|4705.98|4706.58|4705.98|4706.7|4706.1|4706.58|4705.98|16
1641432550000|2022-01-06 01:29:10|||||||||5
1641432560000|2022-01-06 01:29:20|4706.45|4705.85|4706.33|4705.73|4706.45|4705.85|4706.08|4705.48|26
1641432570000|2022-01-06 01:29:30|4706.45|4705.85|4706.33|4705.73|4706.45|4705.85|4706.33|4705.73|104
1641432580000|2022-01-06 01:29:40|||||||||9
1641432590000|2022-01-06 01:29:50|4706.2|4705.6|4706.33|4705.73|4706.33|4705.73|4706.2|4705.6|5
1641432600000|2022-01-06 01:30:00|4706.2|4705.6|4705.83|4705.23|4706.2|4705.6|4705.58|4704.98|56
1641432610000|2022-01-06 01:30:10|4706.08|4705.48|4705.7|4705.1|4706.08|4705.48|4705.7|4705.1|31
1641432620000|2022-01-06 01:30:20|4705.58|4704.98|4705.58|4704.98|4705.7|4705.1|4705.58|4704.98|12
1641432630000|2022-01-06 01:30:30|4705.83|4705.23|4705.45|4704.85|4705.83|4705.23|4705.33|4704.73|34
1641432640000|2022-01-06 01:30:40|4705.33|4704.73|4705.33|4704.73|4705.33|4704.73|4704.58|4703.98|96
1641432650000|2022-01-06 01:30:50|4705.2|4704.6|4705.7|4705.1|4705.7|4705.1|4705.2|4704.6|23
1641432660000|2022-01-06 01:31:00|4705.58|4704.98|4705.83|4705.23|4705.83|4705.23|4705.45|4704.85|33
1641432670000|2022-01-06 01:31:10|4705.95|4705.35|4705.33|4704.73|4706.08|4705.48|4705.33|4704.73|31
1641432680000|2022-01-06 01:31:20|4705.2|4704.6|4705.08|4704.48|4705.2|4704.6|4705.08|4704.48|16
1641432690000|2022-01-06 01:31:30|4704.58|4703.98|4704.58|4703.98|4704.7|4704.1|4704.08|4703.48|89
1641432700000|2022-01-06 01:31:40|4704.83|4704.23|4704.45|4703.85|4705.08|4704.48|4704.33|4703.73|100
1641432710000|2022-01-06 01:31:50|4704.33|4703.73|4704.58|4703.98|4704.58|4703.98|4704.08|4703.48|22
1641432720000|2022-01-06 01:32:00|4704.45|4703.85|4704.58|4703.98|4704.58|4703.98|4704.33|4703.73|38
1641432730000|2022-01-06 01:32:10|4704.33|4703.73|4704.58|4703.98|4704.7|4704.1|4704.33|4703.73|7
1641432740000|2022-01-06 01:32:20|4704.33|4703.73|4705.08|4704.48|4705.08|4704.48|4704.33|4703.73|19
1641432750000|2022-01-06 01:32:30|4705.2|4704.6|4705.58|4704.98|4705.58|4704.98|4705.2|4704.6|39
1641432760000|2022-01-06 01:32:40|4705.7|4705.1|4705.83|4705.23|4705.83|4705.23|4705.7|4705.1|8
1641432770000|2022-01-06 01:32:50|4706.08|4705.48|4706.83|4706.23|4706.83|4706.23|4706.08|4705.48|46
1641432780000|2022-01-06 01:33:00|4707.33|4706.73|4708.08|4707.48|4708.08|4707.48|4707.33|4706.73|207
1641432790000|2022-01-06 01:33:10|4707.95|4707.35|4707.83|4707.23|4708.33|4707.73|4707.83|4707.23|97
1641432800000|2022-01-06 01:33:20|4707.95|4707.35|4708.2|4707.6|4708.33|4707.73|4707.83|4707.23|57
1641432810000|2022-01-06 01:33:30|4708.33|4707.73|4708.08|4707.48|4708.33|4707.73|4707.95|4707.35|24
1641432820000|2022-01-06 01:33:40|4708.33|4707.73|4708.58|4707.98|4708.7|4708.1|4708.08|4707.48|197
1641432830000|2022-01-06 01:33:50|4708.7|4708.1|4708.83|4708.23|4709.08|4708.48|4708.58|4707.98|76
1641432840000|2022-01-06 01:34:00|4708.95|4708.35|4709.83|4709.23|4709.83|4709.23|4708.83|4708.23|184
1641432850000|2022-01-06 01:34:10|4709.58|4708.98|4709.58|4708.98|4709.58|4708.98|4709.33|4708.73|52
1641432860000|2022-01-06 01:34:20|4709.33|4708.73|4709.58|4708.98|4709.83|4709.23|4709.33|4708.73|50
1641432870000|2022-01-06 01:34:30|4709.33|4708.73|4711.33|4710.73|4711.58|4710.98|4709.33|4708.73|542
1641432880000|2022-01-06 01:34:40|4711.45|4710.85|4711.08|4710.48|4711.7|4711.1|4711.08|4710.48|148
1641432890000|2022-01-06 01:34:50|4711.83|4711.23|4711.58|4710.98|4711.83|4711.23|4711.58|4710.98|82
1641432900000|2022-01-06 01:35:00|4711.45|4710.85|4711.83|4711.23|4712.08|4711.48|4711.45|4710.85|91
1641432910000|2022-01-06 01:35:10|4711.58|4710.98|4710.83|4710.23|4711.58|4710.98|4710.83|4710.23|159
1641432920000|2022-01-06 01:35:20|4711.08|4710.48|4710.83|4710.23|4711.08|4710.48|4710.58|4709.98|74
1641432930000|2022-01-06 01:35:30|4710.7|4710.1|4710.7|4710.1|4710.83|4710.23|4710.58|4709.98|67
1641432940000|2022-01-06 01:35:40|4710.58|4709.98|4710.08|4709.48|4710.58|4709.98|4709.83|4709.23|90
1641432950000|2022-01-06 01:35:50|4709.95|4709.35|4709.83|4709.23|4710.08|4709.48|4709.83|4709.23|24
1641432960000|2022-01-06 01:36:00|4709.95|4709.35|4709.83|4709.23|4709.95|4709.35|4709.83|4709.23|28
1641432970000|2022-01-06 01:36:10|4709.95|4709.35|4709.95|4709.35|4710.08|4709.48|4709.83|4709.23|45
1641432980000|2022-01-06 01:36:20|4709.83|4709.23|4709.33|4708.73|4709.83|4709.23|4709.08|4708.48|49
1641432990000|2022-01-06 01:36:30|4709.2|4708.6|4709.33|4708.73|4709.33|4708.73|4709.08|4708.48|16
1641433000000|2022-01-06 01:36:40|4709.08|4708.48|4709.2|4708.6|4709.2|4708.6|4709.08|4708.48|98
1641433010000|2022-01-06 01:36:50|4709.08|4708.48|4709.08|4708.48|4709.08|4708.48|4708.83|4708.23|30
1641433020000|2022-01-06 01:37:00|4708.83|4708.23|4709.08|4708.48|4709.08|4708.48|4708.83|4708.23|25
1641433030000|2022-01-06 01:37:10|4709.2|4708.6|4709.33|4708.73|4709.33|4708.73|4709.08|4708.48|26
1641433040000|2022-01-06 01:37:20|4709.58|4708.98|4709.83|4709.23|4709.83|4709.23|4709.58|4708.98|21
1641433050000|2022-01-06 01:37:30|4709.58|4708.98|4709.33|4708.73|4709.58|4708.98|4709.08|4708.48|35
1641433060000|2022-01-06 01:37:40|4709.58|4708.98|4709.58|4708.98|4709.83|4709.23|4709.58|4708.98|16
1641433070000|2022-01-06 01:37:50|4709.45|4708.85|4710.08|4709.48|4710.58|4709.98|4709.45|4708.85|168
1641433080000|2022-01-06 01:38:00|4710.33|4709.73|4710.58|4709.98|4710.58|4709.98|4710.08|4709.48|70
1641433090000|2022-01-06 01:38:10|4710.33|4709.73|4710.08|4709.48|4710.33|4709.73|4710.08|4709.48|33
1641433100000|2022-01-06 01:38:20|4709.83|4709.23|4710.08|4709.48|4710.08|4709.48|4709.83|4709.23|9
1641433110000|2022-01-06 01:38:30|4709.83|4709.23|4709.08|4708.48|4709.83|4709.23|4708.83|4708.23|108
1641433120000|2022-01-06 01:38:40|4709.33|4708.73|4709.33|4708.73|4709.33|4708.73|4709.33|4708.73|70
1641433130000|2022-01-06 01:38:50|4709.45|4708.85|4709.58|4708.98|4709.58|4708.98|4709.2|4708.6|14
1641433140000|2022-01-06 01:39:00|4709.45|4708.85|4709.2|4708.6|4709.45|4708.85|4709.08|4708.48|34
1641433150000|2022-01-06 01:39:10|4709.08|4708.48|4709.08|4708.48|4709.08|4708.48|4708.95|4708.35|19
1641433160000|2022-01-06 01:39:20|4708.83|4708.23|4709.08|4708.48|4709.08|4708.48|4708.83|4708.23|24
1641433170000|2022-01-06 01:39:30|4709.33|4708.73|4709.08|4708.48|4709.33|4708.73|4709.08|4708.48|23
1641433180000|2022-01-06 01:39:40|4708.83|4708.23|4709.08|4708.48|4709.08|4708.48|4708.83|4708.23|26
1641433190000|2022-01-06 01:39:50|4708.83|4708.23|4707.33|4706.73|4708.83|4708.23|4707.33|4706.73|111
1641433200000|2022-01-06 01:40:00|4707.58|4706.98|4707.33|4706.73|4707.58|4706.98|4707.08|4706.48|35
1641433210000|2022-01-06 01:40:10|4707.08|4706.48|4707.33|4706.73|4707.33|4706.73|4707.08|4706.48|32
1641433220000|2022-01-06 01:40:20|4707.2|4706.6|4706.83|4706.23|4707.2|4706.6|4706.83|4706.23|40
1641433230000|2022-01-06 01:40:30|4706.58|4705.98|4706.58|4705.98|4706.58|4705.98|4706.08|4705.48|93
1641433240000|2022-01-06 01:40:40|4706.7|4706.1|4707.08|4706.48|4707.08|4706.48|4706.58|4705.98|36
1641433250000|2022-01-06 01:40:50|4706.83|4706.23|4707.08|4706.48|4707.08|4706.48|4706.83|4706.23|7
1641433260000|2022-01-06 01:41:00|4707.33|4706.73|4707.33|4706.73|4707.58|4706.98|4707.2|4706.6|20
1641433270000|2022-01-06 01:41:10|4707.08|4706.48|4707.08|4706.48|4707.08|4706.48|4706.83|4706.23|17
1641433280000|2022-01-06 01:41:20|4706.83|4706.23|4706.08|4705.48|4706.83|4706.23|4706.08|4705.48|56
1641433290000|2022-01-06 01:41:30|4706.33|4705.73|4705.83|4705.23|4706.33|4705.73|4705.83|4705.23|47
1641433300000|2022-01-06 01:41:40|4705.95|4705.35|4706.58|4705.98|4706.58|4705.98|4705.95|4705.35|23
1641433310000|2022-01-06 01:41:50|4706.33|4705.73|4706.58|4705.98|4706.7|4706.1|4706.33|4705.73|8
1641433320000|2022-01-06 01:42:00|4706.83|4706.23|4707.33|4706.73|4707.33|4706.73|4706.83|4706.23|40
1641433330000|2022-01-06 01:42:10|4707.58|4706.98|4707.58|4706.98|4707.83|4707.23|4707.33|4706.73|44
1641433340000|2022-01-06 01:42:20|4707.7|4707.1|4707.45|4706.85|4707.83|4707.23|4707.45|4706.85|9
1641433350000|2022-01-06 01:42:30|4707.58|4706.98|4707.7|4707.1|4707.83|4707.23|4707.58|4706.98|47
1641433360000|2022-01-06 01:42:40|4707.83|4707.23|4707.83|4707.23|4707.83|4707.23|4707.33|4706.73|13
1641433370000|2022-01-06 01:42:50|4707.7|4707.1|4707.83|4707.23|4707.83|4707.23|4707.58|4706.98|11
1641433380000|2022-01-06 01:43:00|4707.58|4706.98|4707.83|4707.23|4707.83|4707.23|4707.58|4706.98|14
1641433390000|2022-01-06 01:43:10|4707.7|4707.1|4707.45|4706.85|4707.7|4707.1|4707.45|4706.85|17
1641433400000|2022-01-06 01:43:20|4707.58|4706.98|4707.83|4707.23|4707.83|4707.23|4707.58|4706.98|5
1641433410000|2022-01-06 01:43:30|4707.58|4706.98|4707.83|4707.23|4707.83|4707.23|4707.58|4706.98|19
1641433420000|2022-01-06 01:43:40|4707.7|4707.1|4707.58|4706.98|4707.83|4707.23|4707.58|4706.98|14
1641433430000|2022-01-06 01:43:50|4707.7|4707.1|4707.83|4707.23|4707.83|4707.23|4707.7|4707.1|2
1641433440000|2022-01-06 01:44:00|||||||||19
1641433450000|2022-01-06 01:44:10|4708.08|4707.48|4708.08|4707.48|4708.08|4707.48|4708.08|4707.48|18
1641433460000|2022-01-06 01:44:20|4707.83|4707.23|4707.58|4706.98|4707.83|4707.23|4707.58|4706.98|12
1641433470000|2022-01-06 01:44:30|4707.7|4707.1|4707.33|4706.73|4707.7|4707.1|4707.08|4706.48|8
1641433480000|2022-01-06 01:44:40|4707.45|4706.85|4709.08|4708.48|4709.08|4708.48|4707.45|4706.85|151
1641433490000|2022-01-06 01:44:50|4708.83|4708.23|4708.7|4708.1|4708.83|4708.23|4708.58|4707.98|15
1641433500000|2022-01-06 01:45:00|4708.83|4708.23|4708.33|4707.73|4709.08|4708.48|4708.33|4707.73|46
1641433510000|2022-01-06 01:45:10|4708.58|4707.98|4708.58|4707.98|4708.58|4707.98|4708.33|4707.73|28
1641433520000|2022-01-06 01:45:20|4708.95|4708.35|4709.08|4708.48|4709.33|4708.73|4708.83|4708.23|55
1641433530000|2022-01-06 01:45:30|4708.83|4708.23|4709.58|4708.98|4709.7|4709.1|4708.83|4708.23|48
1641433540000|2022-01-06 01:45:40|4709.7|4709.1|4709.58|4708.98|4709.7|4709.1|4709.33|4708.73|20
1641433550000|2022-01-06 01:45:50|4709.45|4708.85|4709.45|4708.85|4709.58|4708.98|4709.33|4708.73|11
1641433560000|2022-01-06 01:46:00|4709.58|4708.98|4709.45|4708.85|4710.08|4709.48|4709.45|4708.85|96
1641433570000|2022-01-06 01:46:10|4709.58|4708.98|4709.08|4708.48|4709.58|4708.98|4709.08|4708.48|23
1641433580000|2022-01-06 01:46:20|4708.95|4708.35|4708.58|4707.98|4709.08|4708.48|4708.58|4707.98|64
1641433590000|2022-01-06 01:46:30|4708.83|4708.23|4708.33|4707.73|4708.83|4708.23|4708.33|4707.73|22
1641433600000|2022-01-06 01:46:40|4708.2|4707.6|4708.08|4707.48|4708.2|4707.6|4707.7|4707.1|50
1641433610000|2022-01-06 01:46:50|4707.95|4707.35|4707.58|4706.98|4708.08|4707.48|4707.33|4706.73|33
1641433620000|2022-01-06 01:47:00|4707.83|4707.23|4706.83|4706.23|4707.83|4707.23|4706.83|4706.23|49
1641433630000|2022-01-06 01:47:10|4707.08|4706.48|4707.08|4706.48|4707.33|4706.73|4707.08|4706.48|54
1641433640000|2022-01-06 01:47:20|4707.33|4706.73|4707.45|4706.85|4707.58|4706.98|4707.33|4706.73|79
1641433650000|2022-01-06 01:47:30|4707.58|4706.98|4707.33|4706.73|4707.58|4706.98|4707.08|4706.48|19
1641433660000|2022-01-06 01:47:40|4707.08|4706.48|4706.83|4706.23|4707.08|4706.48|4706.83|4706.23|35
1641433670000|2022-01-06 01:47:50|4707.08|4706.48|4707.33|4706.73|4707.58|4706.98|4707.08|4706.48|38
1641433680000|2022-01-06 01:48:00|4707.45|4706.85|4707.45|4706.85|4707.58|4706.98|4707.45|4706.85|9
1641433690000|2022-01-06 01:48:10|4707.33|4706.73|4707.2|4706.6|4707.45|4706.85|4707.08|4706.48|11
1641433700000|2022-01-06 01:48:20|4707.08|4706.48|4706.33|4705.73|4707.2|4706.6|4706.33|4705.73|33
1641433710000|2022-01-06 01:48:30|4706.58|4705.98|4706.58|4705.98|4706.7|4706.1|4706.33|4705.73|60
1641433720000|2022-01-06 01:48:40|4706.45|4705.85|4706.58|4705.98|4706.58|4705.98|4706.33|4705.73|16
1641433730000|2022-01-06 01:48:50|4706.83|4706.23|4707.83|4707.23|4707.83|4707.23|4706.83|4706.23|33
1641433740000|2022-01-06 01:49:00|4707.7|4707.1|4708.08|4707.48|4708.08|4707.48|4707.7|4707.1|19
1641433750000|2022-01-06 01:49:10|4708.2|4707.6|4707.83|4707.23|4708.58|4707.98|4707.7|4707.1|86
1641433760000|2022-01-06 01:49:20|4708.08|4707.48|4708.08|4707.48|4708.08|4707.48|4707.83|4707.23|24
1641433770000|2022-01-06 01:49:30|4707.83|4707.23|4708.08|4707.48|4708.08|4707.48|4707.83|4707.23|17
1641433780000|2022-01-06 01:49:40|4708.2|4707.6|4708.08|4707.48|4708.2|4707.6|4708.08|4707.48|1
1641433790000|2022-01-06 01:49:50|4707.95|4707.35|4707.7|4707.1|4707.95|4707.35|4707.45|4706.85|30
1641433800000|2022-01-06 01:50:00|4707.58|4706.98|4707.7|4707.1|4708.08|4707.48|4707.58|4706.98|9
1641433810000|2022-01-06 01:50:10|4707.83|4707.23|4708.08|4707.48|4708.08|4707.48|4707.58|4706.98|5
1641433820000|2022-01-06 01:50:20|4707.95|4707.35|4708.58|4707.98|4708.58|4707.98|4707.95|4707.35|27
1641433830000|2022-01-06 01:50:30|4708.83|4708.23|4709.08|4708.48|4709.58|4708.98|4708.58|4707.98|89
1641433840000|2022-01-06 01:50:40|4709.2|4708.6|4709.33|4708.73|4709.33|4708.73|4709.08|4708.48|29
1641433850000|2022-01-06 01:50:50|4709.2|4708.6|4708.83|4708.23|4709.2|4708.6|4708.83|4708.23|4
1641433860000|2022-01-06 01:51:00|4708.58|4707.98|4707.83|4707.23|4708.58|4707.98|4707.83|4707.23|25
1641433870000|2022-01-06 01:51:10|4707.95|4707.35|4708.08|4707.48|4708.2|4707.6|4707.83|4707.23|26
1641433880000|2022-01-06 01:51:20|4707.95|4707.35|4707.95|4707.35|4708.08|4707.48|4707.83|4707.23|13
1641433890000|2022-01-06 01:51:30|4707.83|4707.23|4708.08|4707.48|4708.08|4707.48|4707.83|4707.23|3
1641433900000|2022-01-06 01:51:40|4708.33|4707.73|4708.08|4707.48|4708.33|4707.73|4708.08|4707.48|21
1641433910000|2022-01-06 01:51:50|4707.95|4707.35|4708.2|4707.6|4708.33|4707.73|4707.83|4707.23|12
1641433920000|2022-01-06 01:52:00|4708.08|4707.48|4708.08|4707.48|4708.33|4707.73|4708.08|4707.48|28
1641433930000|2022-01-06 01:52:10|4708.2|4707.6|4708.08|4707.48|4708.2|4707.6|4707.83|4707.23|8
1641433940000|2022-01-06 01:52:20|4707.95|4707.35|4708.2|4707.6|4708.33|4707.73|4707.95|4707.35|14
1641433950000|2022-01-06 01:52:30|4708.33|4707.73|4709.08|4708.48|4709.08|4708.48|4708.33|4707.73|4
1641433960000|2022-01-06 01:52:40|4708.95|4708.35|4709.7|4709.1|4709.83|4709.23|4708.95|4708.35|78
1641433970000|2022-01-06 01:52:50|4709.83|4709.23|4709.33|4708.73|4709.83|4709.23|4709.08|4708.48|16
1641433980000|2022-01-06 01:53:00|4709.45|4708.85|4709.2|4708.6|4709.45|4708.85|4709.08|4708.48|33
1641433990000|2022-01-06 01:53:10|4709.33|4708.73|4709.08|4708.48|4709.33|4708.73|4709.08|4708.48|4
1641434000000|2022-01-06 01:53:20|4708.95|4708.35|4709.08|4708.48|4709.08|4708.48|4708.83|4708.23|35
1641434010000|2022-01-06 01:53:30|4708.95|4708.35|4709.33|4708.73|4709.33|4708.73|4708.95|4708.35|36
1641434020000|2022-01-06 01:53:40|4709.08|4708.48|4709.08|4708.48|4709.08|4708.48|4708.83|4708.23|21
1641434030000|2022-01-06 01:53:50|4708.83|4708.23|4708.95|4708.35|4708.95|4708.35|4708.83|4708.23|10
1641434040000|2022-01-06 01:54:00|4708.83|4708.23|4708.45|4707.85|4708.83|4708.23|4708.33|4707.73|24
1641434050000|2022-01-06 01:54:10|4708.33|4707.73|4708.83|4708.23|4708.83|4708.23|4708.33|4707.73|4
1641434060000|2022-01-06 01:54:20|4708.58|4707.98|4708.7|4708.1|4708.83|4708.23|4708.45|4707.85|8
1641434070000|2022-01-06 01:54:30|4708.83|4708.23|4708.83|4708.23|4709.08|4708.48|4708.83|4708.23|4
1641434080000|2022-01-06 01:54:40|4708.95|4708.35|4709.33|4708.73|4709.33|4708.73|4708.83|4708.23|5
1641434090000|2022-01-06 01:54:50|4709.08|4708.48|4708.83|4708.23|4709.33|4708.73|4708.83|4708.23|18
1641434100000|2022-01-06 01:55:00|4709.08|4708.48|4708.83|4708.23|4709.08|4708.48|4708.83|4708.23|4
1641434110000|2022-01-06 01:55:10|4708.95|4708.35|4708.58|4707.98|4709.08|4708.48|4708.58|4707.98|4
1641434120000|2022-01-06 01:55:20|4708.33|4707.73|4708.33|4707.73|4708.58|4707.98|4707.83|4707.23|58
1641434130000|2022-01-06 01:55:30|4708.58|4707.98|4707.83|4707.23|4708.58|4707.98|4707.83|4707.23|31
1641434140000|2022-01-06 01:55:40|4707.95|4707.35|4708.08|4707.48|4708.33|4707.73|4707.95|4707.35|17
1641434150000|2022-01-06 01:55:50|4708.2|4707.6|4707.95|4707.35|4708.33|4707.73|4707.83|4707.23|6
1641434160000|2022-01-06 01:56:00|4708.08|4707.48|4708.08|4707.48|4708.33|4707.73|4708.08|4707.48|7
1641434170000|2022-01-06 01:56:10|4708.2|4707.6|4708.7|4708.1|4708.7|4708.1|4708.08|4707.48|25
1641434180000|2022-01-06 01:56:20|4708.83|4708.23|4708.95|4708.35|4709.08|4708.48|4708.83|4708.23|12
1641434190000|2022-01-06 01:56:30|4708.83|4708.23|4708.83|4708.23|4709.08|4708.48|4708.83|4708.23|3
1641434200000|2022-01-06 01:56:40|4708.95|4708.35|4709.08|4708.48|4709.08|4708.48|4708.95|4708.35|2
1641434210000|2022-01-06 01:56:50|4708.83|4708.23|4708.58|4707.98|4709.08|4708.48|4708.45|4707.85|18
1641434220000|2022-01-06 01:57:00|4708.45|4707.85|4708.33|4707.73|4708.58|4707.98|4708.33|4707.73|8
1641434230000|2022-01-06 01:57:10|4707.83|4707.23|4707.83|4707.23|4707.83|4707.23|4707.83|4707.23|50
1641434240000|2022-01-06 01:57:20|4707.7|4707.1|4707.83|4707.23|4707.83|4707.23|4707.33|4706.73|37
1641434250000|2022-01-06 01:57:30|4708.08|4707.48|4707.58|4706.98|4708.08|4707.48|4707.58|4706.98|20
1641434260000|2022-01-06 01:57:40|4707.7|4707.1|4707.83|4707.23|4707.83|4707.23|4707.58|4706.98|48
1641434270000|2022-01-06 01:57:50|4708.08|4707.48|4708.08|4707.48|4708.08|4707.48|4708.08|4707.48|17
1641434280000|2022-01-06 01:58:00|4707.83|4707.23|4707.58|4706.98|4707.83|4707.23|4707.58|4706.98|8
1641434290000|2022-01-06 01:58:10|||||||||13
1641434300000|2022-01-06 01:58:20|4707.83|4707.23|4707.58|4706.98|4707.83|4707.23|4707.58|4706.98|5
1641434310000|2022-01-06 01:58:30|4707.45|4706.85|4707.08|4706.48|4707.45|4706.85|4707.08|4706.48|17
1641434320000|2022-01-06 01:58:40|4707.2|4706.6|4707.08|4706.48|4707.2|4706.6|4707.08|4706.48|8
1641434330000|2022-01-06 01:58:50|4706.83|4706.23|4707.33|4706.73|4707.33|4706.73|4706.83|4706.23|18
1641434340000|2022-01-06 01:59:00|4707.2|4706.6|4706.58|4705.98|4707.2|4706.6|4706.58|4705.98|49
1641434350000|2022-01-06 01:59:10|4706.45|4705.85|4706.83|4706.23|4706.83|4706.23|4706.33|4705.73|8
1641434360000|2022-01-06 01:59:20|4706.58|4705.98|4706.83|4706.23|4706.83|4706.23|4706.58|4705.98|4
1641434370000|2022-01-06 01:59:30|4706.58|4705.98|4706.58|4705.98|4706.58|4705.98|4706.33|4705.73|16
1641434380000|2022-01-06 01:59:40|4706.83|4706.23|4707.33|4706.73|4707.33|4706.73|4706.83|4706.23|20
1641434390000|2022-01-06 01:59:50|4707.45|4706.85|4707.58|4706.98|4707.58|4706.98|4707.33|4706.73|26
1641434400000|2022-01-06 02:00:00|4707.83|4707.23|4707.2|4706.6|4707.95|4707.35|4707.08|4706.48|39
1641434410000|2022-01-06 02:00:10|4707.08|4706.48|4704.83|4704.23|4707.08|4706.48|4704.58|4703.98|356
1641434420000|2022-01-06 02:00:20|4704.7|4704.1|4704.58|4703.98|4704.83|4704.23|4704.45|4703.85|105
1641434430000|2022-01-06 02:00:30|4704.7|4704.1|4704.33|4703.73|4705.08|4704.48|4704.33|4703.73|96
1641434440000|2022-01-06 02:00:40|4703.83|4703.23|4704.33|4703.73|4704.45|4703.85|4703.58|4702.98|94
1641434450000|2022-01-06 02:00:50|4704.2|4703.6|4704.58|4703.98|4704.7|4704.1|4704.2|4703.6|70
1641434460000|2022-01-06 02:01:00|4704.7|4704.1|4705.08|4704.48|4705.2|4704.6|4704.7|4704.1|21
1641434470000|2022-01-06 02:01:10|4704.95|4704.35|4705.2|4704.6|4705.33|4704.73|4704.83|4704.23|57
1641434480000|2022-01-06 02:01:20|4705.33|4704.73|4705.58|4704.98|4705.58|4704.98|4705.08|4704.48|22
1641434490000|2022-01-06 02:01:30|4705.83|4705.23|4706.58|4705.98|4706.58|4705.98|4705.83|4705.23|103
1641434500000|2022-01-06 02:01:40|4706.45|4705.85|4706.33|4705.73|4706.45|4705.85|4706.08|4705.48|40
1641434510000|2022-01-06 02:01:50|4706.2|4705.6|4706.33|4705.73|4706.33|4705.73|4706.2|4705.6|8
1641434520000|2022-01-06 02:02:00|4706.58|4705.98|4706.45|4705.85|4706.83|4706.23|4706.33|4705.73|45
1641434530000|2022-01-06 02:02:10|4706.33|4705.73|4706.08|4705.48|4706.33|4705.73|4705.83|4705.23|68
1641434540000|2022-01-06 02:02:20|4705.83|4705.23|4706.33|4705.73|4706.33|4705.73|4705.83|4705.23|13
1641434550000|2022-01-06 02:02:30|4706.08|4705.48|4705.83|4705.23|4706.08|4705.48|4705.58|4704.98|29
1641434560000|2022-01-06 02:02:40|4705.58|4704.98|4705.33|4704.73|4705.7|4705.1|4705.33|4704.73|14
1641434570000|2022-01-06 02:02:50|4705.45|4704.85|4705.33|4704.73|4705.45|4704.85|4705.33|4704.73|34
1641434580000|2022-01-06 02:03:00|4705.58|4704.98|4705.08|4704.48|4705.58|4704.98|4705.08|4704.48|29
1641434590000|2022-01-06 02:03:10|4705.2|4704.6|4706.08|4705.48|4706.08|4705.48|4705.2|4704.6|36
1641434600000|2022-01-06 02:03:20|4705.83|4705.23|4706.08|4705.48|4706.08|4705.48|4705.83|4705.23|32
1641434610000|2022-01-06 02:03:30|4706.33|4705.73|4706.58|4705.98|4706.58|4705.98|4706.33|4705.73|39
1641434620000|2022-01-06 02:03:40|4706.45|4705.85|4706.08|4705.48|4706.45|4705.85|4706.08|4705.48|20
1641434630000|2022-01-06 02:03:50|4706.45|4705.85|4706.83|4706.23|4706.83|4706.23|4706.45|4705.85|29
1641434640000|2022-01-06 02:04:00|4706.58|4705.98|4706.58|4705.98|4706.83|4706.23|4706.45|4705.85|15
1641434650000|2022-01-06 02:04:10|4706.7|4706.1|4706.08|4705.48|4706.7|4706.1|4706.08|4705.48|50
1641434660000|2022-01-06 02:04:20|4705.95|4705.35|4705.58|4704.98|4705.95|4705.35|4705.58|4704.98|29
1641434670000|2022-01-06 02:04:30|4705.83|4705.23|4705.08|4704.48|4705.83|4705.23|4705.08|4704.48|33
1641434680000|2022-01-06 02:04:40|4705.33|4704.73|4705.58|4704.98|4705.58|4704.98|4705.33|4704.73|57
1641434690000|2022-01-06 02:04:50|4705.33|4704.73|4705.83|4705.23|4705.83|4705.23|4705.33|4704.73|80
1641434700000|2022-01-06 02:05:00|4705.7|4705.1|4705.58|4704.98|4705.7|4705.1|4705.33|4704.73|12
1641434710000|2022-01-06 02:05:10|4705.45|4704.85|4705.83|4705.23|4705.83|4705.23|4705.33|4704.73|20
1641434720000|2022-01-06 02:05:20|4705.95|4705.35|4705.33|4704.73|4705.95|4705.35|4705.33|4704.73|4
1641434730000|2022-01-06 02:05:30|4705.58|4704.98|4705.33|4704.73|4705.58|4704.98|4705.33|4704.73|7
1641434740000|2022-01-06 02:05:40|4705.45|4704.85|4705.58|4704.98|4705.58|4704.98|4705.08|4704.48|38
1641434750000|2022-01-06 02:05:50|4705.45|4704.85|4705.58|4704.98|4705.83|4705.23|4705.33|4704.73|30
1641434760000|2022-01-06 02:06:00|4705.45|4704.85|4704.95|4704.35|4705.45|4704.85|4704.7|4704.1|32
1641434770000|2022-01-06 02:06:10|4704.83|4704.23|4704.33|4703.73|4704.95|4704.35|4704.08|4703.48|32
1641434780000|2022-01-06 02:06:20|4704.08|4703.48|4704.33|4703.73|4704.33|4703.73|4703.83|4703.23|141
1641434790000|2022-01-06 02:06:30|4704.08|4703.48|4704.08|4703.48|4704.33|4703.73|4703.83|4703.23|79
1641434800000|2022-01-06 02:06:40|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|4703.33|4702.73|63
1641434810000|2022-01-06 02:06:50|4704.08|4703.48|4704.33|4703.73|4704.33|4703.73|4704.08|4703.48|80
1641434820000|2022-01-06 02:07:00|4704.08|4703.48|4704.08|4703.48|4704.08|4703.48|4704.08|4703.48|12
1641434830000|2022-01-06 02:07:10|4703.95|4703.35|4703.83|4703.23|4704.2|4703.6|4703.83|4703.23|6
1641434840000|2022-01-06 02:07:20|4704.08|4703.48|4704.33|4703.73|4704.33|4703.73|4703.83|4703.23|21
1641434850000|2022-01-06 02:07:30|4704.45|4703.85|4704.83|4704.23|4704.95|4704.35|4704.45|4703.85|29
1641434860000|2022-01-06 02:07:40|4705.08|4704.48|4705.08|4704.48|4705.58|4704.98|4704.83|4704.23|113
1641434870000|2022-01-06 02:07:50|4704.95|4704.35|4705.08|4704.48|4705.08|4704.48|4704.83|4704.23|22
1641434880000|2022-01-06 02:08:00|4704.95|4704.35|4704.33|4703.73|4704.95|4704.35|4704.33|4703.73|33
1641434890000|2022-01-06 02:08:10|4704.58|4703.98|4704.33|4703.73|4704.58|4703.98|4704.33|4703.73|15
1641434900000|2022-01-06 02:08:20|4704.2|4703.6|4703.83|4703.23|4704.33|4703.73|4703.83|4703.23|23
1641434910000|2022-01-06 02:08:30|4704.08|4703.48|4704.33|4703.73|4704.33|4703.73|4704.08|4703.48|19
1641434920000|2022-01-06 02:08:40|4704.2|4703.6|4704.58|4703.98|4704.58|4703.98|4704.08|4703.48|26
1641434930000|2022-01-06 02:08:50|4704.45|4703.85|4704.08|4703.48|4704.45|4703.85|4704.08|4703.48|8
1641434940000|2022-01-06 02:09:00|4703.95|4703.35|4703.33|4702.73|4704.08|4703.48|4703.33|4702.73|29
1641434950000|2022-01-06 02:09:10|4703.58|4702.98|4703.83|4703.23|4703.83|4703.23|4703.58|4702.98|34
1641434960000|2022-01-06 02:09:20|4703.95|4703.35|4703.58|4702.98|4703.95|4703.35|4703.58|4702.98|26
1641434970000|2022-01-06 02:09:30|4703.45|4702.85|4703.33|4702.73|4703.95|4703.35|4703.33|4702.73|64
1641434980000|2022-01-06 02:09:40|||||||||13
1641434990000|2022-01-06 02:09:50|4703.58|4702.98|4703.58|4702.98|4703.58|4702.98|4703.58|4702.98|12
1641435000000|2022-01-06 02:10:00|4703.33|4702.73|4703.58|4702.98|4703.83|4703.23|4703.2|4702.6|54
1641435010000|2022-01-06 02:10:10|4703.45|4702.85|4703.83|4703.23|4703.83|4703.23|4703.45|4702.85|36
1641435020000|2022-01-06 02:10:20|4703.58|4702.98|4703.58|4702.98|4703.95|4703.35|4703.58|4702.98|37
1641435030000|2022-01-06 02:10:30|4703.45|4702.85|4703.58|4702.98|4703.58|4702.98|4703.45|4702.85|3
1641435040000|2022-01-06 02:10:40|4703.45|4702.85|4703.58|4702.98|4703.58|4702.98|4703.33|4702.73|11
1641435050000|2022-01-06 02:10:50|4703.33|4702.73|4703.58|4702.98|4703.7|4703.1|4703.33|4702.73|17
1641435060000|2022-01-06 02:11:00|4703.83|4703.23|4703.58|4702.98|4703.83|4703.23|4703.58|4702.98|11
1641435070000|2022-01-06 02:11:10|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|8
1641435080000|2022-01-06 02:11:20|4703.95|4703.35|4703.83|4703.23|4703.95|4703.35|4703.58|4702.98|14
1641435090000|2022-01-06 02:11:30|4703.58|4702.98|4703.58|4702.98|4703.58|4702.98|4703.45|4702.85|24
1641435100000|2022-01-06 02:11:40|4703.7|4703.1|4703.83|4703.23|4703.83|4703.23|4703.58|4702.98|13
1641435110000|2022-01-06 02:11:50|4703.7|4703.1|4703.58|4702.98|4703.7|4703.1|4703.58|4702.98|15
1641435120000|2022-01-06 02:12:00|4703.7|4703.1|4703.58|4702.98|4703.83|4703.23|4703.58|4702.98|17
1641435130000|2022-01-06 02:12:10|4703.45|4702.85|4703.83|4703.23|4703.83|4703.23|4703.33|4702.73|27
1641435140000|2022-01-06 02:12:20|4704.08|4703.48|4704.33|4703.73|4704.33|4703.73|4704.08|4703.48|26
1641435150000|2022-01-06 02:12:30|4704.2|4703.6|4704.33|4703.73|4704.33|4703.73|4704.08|4703.48|21
1641435160000|2022-01-06 02:12:40|4704.2|4703.6|4704.33|4703.73|4704.33|4703.73|4704.08|4703.48|12
1641435170000|2022-01-06 02:12:50|4704.2|4703.6|4704.33|4703.73|4704.33|4703.73|4703.83|4703.23|28
1641435180000|2022-01-06 02:13:00|4704.2|4703.6|4704.2|4703.6|4704.2|4703.6|4703.95|4703.35|21
1641435190000|2022-01-06 02:13:10|4704.33|4703.73|4704.83|4704.23|4704.83|4704.23|4704.2|4703.6|16
1641435200000|2022-01-06 02:13:20|4704.95|4704.35|4705.08|4704.48|4705.08|4704.48|4704.83|4704.23|17
1641435210000|2022-01-06 02:13:30|4705.2|4704.6|4705.33|4704.73|4705.33|4704.73|4705.08|4704.48|62
1641435220000|2022-01-06 02:13:40|4705.58|4704.98|4706.08|4705.48|4706.08|4705.48|4705.58|4704.98|31
1641435230000|2022-01-06 02:13:50|4705.83|4705.23|4705.95|4705.35|4706.08|4705.48|4705.83|4705.23|25
1641435240000|2022-01-06 02:14:00|4706.08|4705.48|4705.95|4705.35|4706.08|4705.48|4705.83|4705.23|26
1641435250000|2022-01-06 02:14:10|4706.33|4705.73|4706.33|4705.73|4706.58|4705.98|4706.33|4705.73|67
1641435260000|2022-01-06 02:14:20|4706.45|4705.85|4706.33|4705.73|4706.58|4705.98|4706.33|4705.73|13
1641435270000|2022-01-06 02:14:30|4706.2|4705.6|4706.2|4705.6|4706.2|4705.6|4706.08|4705.48|21
1641435280000|2022-01-06 02:14:40|4706.33|4705.73|4705.58|4704.98|4706.33|4705.73|4705.33|4704.73|88
1641435290000|2022-01-06 02:14:50|4705.33|4704.73|4705.08|4704.48|4705.33|4704.73|4704.83|4704.23|38
1641435300000|2022-01-06 02:15:00|4704.95|4704.35|4703.83|4703.23|4704.95|4704.35|4703.7|4703.1|34
1641435310000|2022-01-06 02:15:10|4703.7|4703.1|4703.58|4702.98|4703.83|4703.23|4703.33|4702.73|54
1641435320000|2022-01-06 02:15:20|4703.45|4702.85|4703.58|4702.98|4703.83|4703.23|4703.45|4702.85|17
1641435330000|2022-01-06 02:15:30|4703.7|4703.1|4703.58|4702.98|4703.83|4703.23|4703.33|4702.73|29
1641435340000|2022-01-06 02:15:40|4703.33|4702.73|4701.58|4700.98|4703.45|4702.85|4701.58|4700.98|189
1641435350000|2022-01-06 02:15:50|4701.33|4700.73|4701.83|4701.23|4702.08|4701.48|4701.08|4700.48|212
1641435360000|2022-01-06 02:16:00|4701.58|4700.98|4701.08|4700.48|4701.58|4700.98|4700.33|4699.73|143
1641435370000|2022-01-06 02:16:10|4701.58|4700.98|4702.08|4701.48|4702.08|4701.48|4701.45|4700.85|138
1641435380000|2022-01-06 02:16:20|4702.33|4701.73|4702.08|4701.48|4702.58|4701.98|4701.83|4701.23|97
1641435390000|2022-01-06 02:16:30|4701.83|4701.23|4702.33|4701.73|4702.33|4701.73|4701.83|4701.23|32
1641435400000|2022-01-06 02:16:40|4702.58|4701.98|4702.58|4701.98|4702.7|4702.1|4702.33|4701.73|129
1641435410000|2022-01-06 02:16:50|4702.83|4702.23|4702.58|4701.98|4702.83|4702.23|4702.58|4701.98|24
1641435420000|2022-01-06 02:17:00|4702.7|4702.1|4702.83|4702.23|4702.83|4702.23|4702.7|4702.1|34
1641435430000|2022-01-06 02:17:10|4703.08|4702.48|4702.83|4702.23|4703.08|4702.48|4702.83|4702.23|8
1641435440000|2022-01-06 02:17:20|4703.08|4702.48|4702.7|4702.1|4703.08|4702.48|4702.58|4701.98|20
1641435450000|2022-01-06 02:17:30|4702.83|4702.23|4703.33|4702.73|4703.33|4702.73|4702.83|4702.23|23
1641435460000|2022-01-06 02:17:40|4703.58|4702.98|4703.58|4702.98|4703.83|4703.23|4703.58|4702.98|34
1641435470000|2022-01-06 02:17:50|4703.45|4702.85|4703.58|4702.98|4703.58|4702.98|4703.33|4702.73|14
1641435480000|2022-01-06 02:18:00|4703.45|4702.85|4702.83|4702.23|4703.45|4702.85|4702.83|4702.23|15
1641435490000|2022-01-06 02:18:10|4703.08|4702.48|4703.58|4702.98|4703.58|4702.98|4703.08|4702.48|42
1641435500000|2022-01-06 02:18:20|4703.83|4703.23|4704.33|4703.73|4704.7|4704.1|4703.58|4702.98|128
1641435510000|2022-01-06 02:18:30|4704.45|4703.85|4704.83|4704.23|4704.83|4704.23|4704.33|4703.73|22
1641435520000|2022-01-06 02:18:40|4704.58|4703.98|4704.08|4703.48|4704.58|4703.98|4704.08|4703.48|23
1641435530000|2022-01-06 02:18:50|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|12
1641435540000|2022-01-06 02:19:00|4704.08|4703.48|4704.33|4703.73|4704.33|4703.73|4704.08|4703.48|45
1641435550000|2022-01-06 02:19:10|4704.45|4703.85|4704.33|4703.73|4704.83|4704.23|4704.33|4703.73|28
1641435560000|2022-01-06 02:19:20|4704.45|4703.85|4704.33|4703.73|4704.45|4703.85|4704.08|4703.48|11
1641435570000|2022-01-06 02:19:30|4704.45|4703.85|4704.58|4703.98|4704.58|4703.98|4704.33|4703.73|39
1641435580000|2022-01-06 02:19:40|||||||||1
1641435590000|2022-01-06 02:19:50|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|4704.08|4703.48|32
1641435600000|2022-01-06 02:20:00|4704.2|4703.6|4704.58|4703.98|4704.58|4703.98|4704.08|4703.48|82
1641435610000|2022-01-06 02:20:10|4704.33|4703.73|4704.33|4703.73|4704.45|4703.85|4704.33|4703.73|8
1641435620000|2022-01-06 02:20:20|4704.45|4703.85|4704.33|4703.73|4704.7|4704.1|4704.33|4703.73|52
1641435630000|2022-01-06 02:20:30|4704.08|4703.48|4703.83|4703.23|4704.08|4703.48|4703.58|4702.98|53
1641435640000|2022-01-06 02:20:40|4703.7|4703.1|4703.7|4703.1|4703.83|4703.23|4703.58|4702.98|39
1641435650000|2022-01-06 02:20:50|4703.83|4703.23|4703.58|4702.98|4703.83|4703.23|4703.45|4702.85|18
1641435660000|2022-01-06 02:21:00|4703.45|4702.85|4703.33|4702.73|4703.45|4702.85|4703.33|4702.73|21
1641435670000|2022-01-06 02:21:10|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|41
1641435680000|2022-01-06 02:21:20|4702.95|4702.35|4703.33|4702.73|4703.33|4702.73|4702.95|4702.35|17
1641435690000|2022-01-06 02:21:30|4703.45|4702.85|4703.7|4703.1|4703.83|4703.23|4703.45|4702.85|141
1641435700000|2022-01-06 02:21:40|4703.58|4702.98|4703.58|4702.98|4703.83|4703.23|4703.58|4702.98|6
1641435710000|2022-01-06 02:21:50|4703.7|4703.1|4704.08|4703.48|4704.08|4703.48|4703.7|4703.1|7
1641435720000|2022-01-06 02:22:00|4703.95|4703.35|4703.58|4702.98|4703.95|4703.35|4703.58|4702.98|5
1641435730000|2022-01-06 02:22:10|||||||||1
1641435740000|2022-01-06 02:22:20|4703.83|4703.23|4703.95|4703.35|4703.95|4703.35|4703.83|4703.23|16
1641435750000|2022-01-06 02:22:30|4703.83|4703.23|4703.58|4702.98|4703.83|4703.23|4703.58|4702.98|4
1641435760000|2022-01-06 02:22:40|4703.33|4702.73|4702.7|4702.1|4703.33|4702.73|4702.45|4701.85|42
1641435770000|2022-01-06 02:22:50|4702.58|4701.98|4702.7|4702.1|4702.83|4702.23|4702.58|4701.98|26
1641435780000|2022-01-06 02:23:00|4702.83|4702.23|4702.7|4702.1|4702.83|4702.23|4702.58|4701.98|13
1641435790000|2022-01-06 02:23:10|4702.58|4701.98|4703.08|4702.48|4703.08|4702.48|4702.58|4701.98|8
1641435800000|2022-01-06 02:23:20|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|4702.58|4701.98|12
1641435810000|2022-01-06 02:23:30|4702.95|4702.35|4702.95|4702.35|4702.95|4702.35|4702.7|4702.1|12
1641435820000|2022-01-06 02:23:40|4703.08|4702.48|4702.83|4702.23|4703.08|4702.48|4702.83|4702.23|3
1641435830000|2022-01-06 02:23:50|4702.58|4701.98|4702.33|4701.73|4702.7|4702.1|4702.33|4701.73|18
1641435840000|2022-01-06 02:24:00|4702.45|4701.85|4702.33|4701.73|4702.45|4701.85|4702.08|4701.48|46
1641435850000|2022-01-06 02:24:10|4702.2|4701.6|4702.33|4701.73|4702.33|4701.73|4702.08|4701.48|56
1641435860000|2022-01-06 02:24:20|4702.45|4701.85|4702.83|4702.23|4702.83|4702.23|4702.33|4701.73|17
1641435870000|2022-01-06 02:24:30|4702.7|4702.1|4703.45|4702.85|4703.58|4702.98|4702.58|4701.98|20
1641435880000|2022-01-06 02:24:40|4703.58|4702.98|4703.33|4702.73|4703.58|4702.98|4703.33|4702.73|13
1641435890000|2022-01-06 02:24:50|4703.2|4702.6|4703.33|4702.73|4703.33|4702.73|4703.08|4702.48|9
1641435900000|2022-01-06 02:25:00|4703.08|4702.48|4703.08|4702.48|4703.08|4702.48|4703.08|4702.48|28
1641435910000|2022-01-06 02:25:10|4703.33|4702.73|4703.08|4702.48|4703.33|4702.73|4703.08|4702.48|22
1641435920000|2022-01-06 02:25:20|4702.83|4702.23|4701.83|4701.23|4702.83|4702.23|4701.58|4700.98|53
1641435930000|2022-01-06 02:25:30|4701.58|4700.98|4701.58|4700.98|4701.83|4701.23|4701.58|4700.98|18
1641435940000|2022-01-06 02:25:40|4701.7|4701.1|4701.83|4701.23|4701.95|4701.35|4701.58|4700.98|18
1641435950000|2022-01-06 02:25:50|4701.7|4701.1|4701.7|4701.1|4701.83|4701.23|4701.45|4700.85|27
1641435960000|2022-01-06 02:26:00|4701.58|4700.98|4701.33|4700.73|4701.7|4701.1|4701.33|4700.73|18
1641435970000|2022-01-06 02:26:10|4701.08|4700.48|4701.08|4700.48|4701.45|4700.85|4700.83|4700.23|62
1641435980000|2022-01-06 02:26:20|4700.83|4700.23|4700.83|4700.23|4700.95|4700.35|4700.33|4699.73|68
1641435990000|2022-01-06 02:26:30|4701.08|4700.48|4700.33|4699.73|4701.08|4700.48|4700.33|4699.73|170
1641436000000|2022-01-06 02:26:40|4700.45|4699.85|4700.33|4699.73|4700.7|4700.1|4700.33|4699.73|33
1641436010000|2022-01-06 02:26:50|4700.45|4699.85|4701.08|4700.48|4701.08|4700.48|4700.08|4699.48|186
1641436020000|2022-01-06 02:27:00|4700.95|4700.35|4700.58|4699.98|4700.95|4700.35|4699.83|4699.23|54
1641436030000|2022-01-06 02:27:10|4700.45|4699.85|4700.45|4699.85|4700.58|4699.98|4700.2|4699.6|22
1641436040000|2022-01-06 02:27:20|4700.33|4699.73|4700.33|4699.73|4700.83|4700.23|4700.2|4699.6|41
1641436050000|2022-01-06 02:27:30|4700.45|4699.85|4699.83|4699.23|4700.58|4699.98|4699.83|4699.23|59
1641436060000|2022-01-06 02:27:40|4699.58|4698.98|4699.33|4698.73|4699.83|4699.23|4699.33|4698.73|70
1641436070000|2022-01-06 02:27:50|4698.95|4698.35|4699.08|4698.48|4699.08|4698.48|4698.95|4698.35|252
1641436080000|2022-01-06 02:28:00|4699.2|4698.6|4699.83|4699.23|4699.83|4699.23|4699.08|4698.48|60
1641436090000|2022-01-06 02:28:10|4700.08|4699.48|4700.33|4699.73|4700.33|4699.73|4699.83|4699.23|76
1641436100000|2022-01-06 02:28:20|4700.58|4699.98|4700.58|4699.98|4700.83|4700.23|4700.58|4699.98|37
1641436110000|2022-01-06 02:28:30|4700.45|4699.85|4700.58|4699.98|4700.58|4699.98|4700.33|4699.73|20
1641436120000|2022-01-06 02:28:40|4700.83|4700.23|4700.83|4700.23|4700.83|4700.23|4700.58|4699.98|21
1641436130000|2022-01-06 02:28:50|4700.58|4699.98|4700.58|4699.98|4700.83|4700.23|4700.58|4699.98|20
1641436140000|2022-01-06 02:29:00|4700.33|4699.73|4700.83|4700.23|4700.83|4700.23|4700.08|4699.48|62
1641436150000|2022-01-06 02:29:10|4700.95|4700.35|4700.7|4700.1|4701.08|4700.48|4700.7|4700.1|19
1641436160000|2022-01-06 02:29:20|4700.58|4699.98|4700.08|4699.48|4700.7|4700.1|4700.08|4699.48|11
1641436170000|2022-01-06 02:29:30|4700.33|4699.73|4700.58|4699.98|4700.58|4699.98|4700.33|4699.73|11
1641436180000|2022-01-06 02:29:40|4700.45|4699.85|4700.08|4699.48|4700.45|4699.85|4700.08|4699.48|11
1641436190000|2022-01-06 02:29:50|4699.83|4699.23|4699.58|4698.98|4699.83|4699.23|4699.33|4698.73|39
1641436200000|2022-01-06 02:30:00|4699.33|4698.73|4699.58|4698.98|4699.83|4699.23|4698.83|4698.23|113
1641436210000|2022-01-06 02:30:10|4699.33|4698.73|4699.33|4698.73|4699.33|4698.73|4699.08|4698.48|26
1641436220000|2022-01-06 02:30:20|4699.58|4698.98|4699.83|4699.23|4699.83|4699.23|4699.58|4698.98|24
1641436230000|2022-01-06 02:30:30|4700.08|4699.48|4700.33|4699.73|4700.45|4699.85|4700.08|4699.48|156
1641436240000|2022-01-06 02:30:40|4700.08|4699.48|4701.33|4700.73|4701.33|4700.73|4700.08|4699.48|44
1641436250000|2022-01-06 02:30:50|4701.58|4700.98|4701.83|4701.23|4702.08|4701.48|4701.58|4700.98|56
1641436260000|2022-01-06 02:31:00|4701.7|4701.1|4702.08|4701.48|4702.08|4701.48|4701.2|4700.6|38
1641436270000|2022-01-06 02:31:10|4701.83|4701.23|4702.33|4701.73|4702.33|4701.73|4701.83|4701.23|72
1641436280000|2022-01-06 02:31:20|4702.2|4701.6|4702.08|4701.48|4702.33|4701.73|4701.83|4701.23|24
1641436290000|2022-01-06 02:31:30|4701.83|4701.23|4701.33|4700.73|4701.95|4701.35|4701.33|4700.73|24
1641436300000|2022-01-06 02:31:40|4701.45|4700.85|4701.08|4700.48|4701.45|4700.85|4701.08|4700.48|50
1641436310000|2022-01-06 02:31:50|4701.33|4700.73|4700.83|4700.23|4701.33|4700.73|4700.83|4700.23|21
1641436320000|2022-01-06 02:32:00|4701.08|4700.48|4699.83|4699.23|4701.08|4700.48|4699.33|4698.73|345
1641436330000|2022-01-06 02:32:10|4700.08|4699.48|4699.58|4698.98|4700.08|4699.48|4699.58|4698.98|29
1641436340000|2022-01-06 02:32:20|4699.83|4699.23|4700.08|4699.48|4700.08|4699.48|4699.45|4698.85|69
1641436350000|2022-01-06 02:32:30|4700.2|4699.6|4700.08|4699.48|4700.58|4699.98|4700.08|4699.48|38
1641436360000|2022-01-06 02:32:40|4700.33|4699.73|4700.2|4699.6|4700.33|4699.73|4700.08|4699.48|19
1641436370000|2022-01-06 02:32:50|4700.08|4699.48|4700.83|4700.23|4700.83|4700.23|4700.08|4699.48|33
1641436380000|2022-01-06 02:33:00|4701.08|4700.48|4701.33|4700.73|4701.33|4700.73|4700.95|4700.35|30
1641436390000|2022-01-06 02:33:10|4701.58|4700.98|4701.58|4700.98|4701.58|4700.98|4701.33|4700.73|16
1641436400000|2022-01-06 02:33:20|4701.45|4700.85|4701.58|4700.98|4701.58|4700.98|4701.33|4700.73|10
1641436410000|2022-01-06 02:33:30|4702.08|4701.48|4702.08|4701.48|4702.08|4701.48|4701.58|4700.98|40
1641436420000|2022-01-06 02:33:40|4702.33|4701.73|4702.33|4701.73|4702.58|4701.98|4702.33|4701.73|56
1641436430000|2022-01-06 02:33:50|4702.08|4701.48|4702.08|4701.48|4702.33|4701.73|4702.08|4701.48|13
1641436440000|2022-01-06 02:34:00|4702.2|4701.6|4702.33|4701.73|4702.33|4701.73|4702.08|4701.48|22
1641436450000|2022-01-06 02:34:10|4702.2|4701.6|4702.08|4701.48|4702.2|4701.6|4701.83|4701.23|47
1641436460000|2022-01-06 02:34:20|4701.95|4701.35|4702.08|4701.48|4702.08|4701.48|4701.83|4701.23|11
1641436470000|2022-01-06 02:34:30|4702.2|4701.6|4702.33|4701.73|4702.58|4701.98|4702.08|4701.48|38
1641436480000|2022-01-06 02:34:40|4702.58|4701.98|4702.58|4701.98|4702.83|4702.23|4702.58|4701.98|37
1641436490000|2022-01-06 02:34:50|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|4702.58|4701.98|29
1641436500000|2022-01-06 02:35:00|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|4702.33|4701.73|23
1641436510000|2022-01-06 02:35:10|||||||||4
1641436520000|2022-01-06 02:35:20|4702.33|4701.73|4702.33|4701.73|4702.33|4701.73|4702.33|4701.73|11
1641436530000|2022-01-06 02:35:30|4702.58|4701.98|4701.83|4701.23|4702.58|4701.98|4701.58|4700.98|51
1641436540000|2022-01-06 02:35:40|4701.7|4701.1|4702.08|4701.48|4702.08|4701.48|4701.7|4701.1|18
1641436550000|2022-01-06 02:35:50|4701.83|4701.23|4701.58|4700.98|4702.08|4701.48|4701.58|4700.98|27
1641436560000|2022-01-06 02:36:00|4701.33|4700.73|4701.58|4700.98|4701.58|4700.98|4701.33|4700.73|9
1641436570000|2022-01-06 02:36:10|4701.33|4700.73|4701.58|4700.98|4701.58|4700.98|4701.33|4700.73|46
1641436580000|2022-01-06 02:36:20|4701.7|4701.1|4701.33|4700.73|4701.7|4701.1|4701.33|4700.73|27
1641436590000|2022-01-06 02:36:30|4701.45|4700.85|4701.33|4700.73|4701.45|4700.85|4700.83|4700.23|71
1641436600000|2022-01-06 02:36:40|4701.58|4700.98|4701.7|4701.1|4701.7|4701.1|4701.33|4700.73|24
1641436610000|2022-01-06 02:36:50|4701.83|4701.23|4701.7|4701.1|4701.83|4701.23|4701.58|4700.98|19
1641436620000|2022-01-06 02:37:00|4701.83|4701.23|4702.08|4701.48|4702.08|4701.48|4701.58|4700.98|66
1641436630000|2022-01-06 02:37:10|4701.95|4701.35|4702.08|4701.48|4702.2|4701.6|4701.95|4701.35|27
1641436640000|2022-01-06 02:37:20|4701.95|4701.35|4701.83|4701.23|4702.08|4701.48|4701.83|4701.23|18
1641436650000|2022-01-06 02:37:30|4701.95|4701.35|4702.58|4701.98|4702.58|4701.98|4701.83|4701.23|23
1641436660000|2022-01-06 02:37:40|4702.33|4701.73|4702.08|4701.48|4702.33|4701.73|4702.08|4701.48|36
1641436670000|2022-01-06 02:37:50|4702.2|4701.6|4702.33|4701.73|4702.33|4701.73|4702.08|4701.48|9
1641436680000|2022-01-06 02:38:00|4702.08|4701.48|4702.08|4701.48|4702.2|4701.6|4702.08|4701.48|14
1641436690000|2022-01-06 02:38:10|4702.2|4701.6|4702.08|4701.48|4702.2|4701.6|4702.08|4701.48|4
1641436700000|2022-01-06 02:38:20|4701.83|4701.23|4701.58|4700.98|4701.83|4701.23|4701.33|4700.73|21
1641436710000|2022-01-06 02:38:30|4701.7|4701.1|4701.45|4700.85|4701.7|4701.1|4701.33|4700.73|28
1641436720000|2022-01-06 02:38:40|4701.33|4700.73|4701.58|4700.98|4701.83|4701.23|4701.33|4700.73|46
1641436730000|2022-01-06 02:38:50|4701.7|4701.1|4701.7|4701.1|4701.83|4701.23|4701.58|4700.98|13
1641436740000|2022-01-06 02:39:00|4701.95|4701.35|4701.58|4700.98|4701.95|4701.35|4701.58|4700.98|4
1641436750000|2022-01-06 02:39:10|4701.33|4700.73|4701.58|4700.98|4701.58|4700.98|4701.33|4700.73|22
1641436760000|2022-01-06 02:39:20|4701.83|4701.23|4702.08|4701.48|4702.08|4701.48|4701.7|4701.1|13
1641436770000|2022-01-06 02:39:30|4701.95|4701.35|4701.33|4700.73|4702.08|4701.48|4701.33|4700.73|27
1641436780000|2022-01-06 02:39:40|4701.45|4700.85|4701.58|4700.98|4701.83|4701.23|4701.45|4700.85|12
1641436790000|2022-01-06 02:39:50|4701.45|4700.85|4701.33|4700.73|4701.45|4700.85|4701.33|4700.73|14
1641436800000|2022-01-06 02:40:00|4701.08|4700.48|4699.83|4699.23|4701.08|4700.48|4699.58|4698.98|77
1641436810000|2022-01-06 02:40:10|4699.7|4699.1|4699.83|4699.23|4699.95|4699.35|4699.2|4698.6|177
1641436820000|2022-01-06 02:40:20|4699.7|4699.1|4699.83|4699.23|4699.83|4699.23|4699.33|4698.73|42
1641436830000|2022-01-06 02:40:30|4699.58|4698.98|4699.33|4698.73|4699.58|4698.98|4699.33|4698.73|29
1641436840000|2022-01-06 02:40:40|4699.58|4698.98|4699.58|4698.98|4699.83|4699.23|4699.45|4698.85|25
1641436850000|2022-01-06 02:40:50|4699.33|4698.73|4699.58|4698.98|4699.58|4698.98|4699.33|4698.73|33
1641436860000|2022-01-06 02:41:00|4699.45|4698.85|4699.33|4698.73|4699.58|4698.98|4699.2|4698.6|21
1641436870000|2022-01-06 02:41:10|4699.2|4698.6|4699.2|4698.6|4699.33|4698.73|4699.08|4698.48|40
1641436880000|2022-01-06 02:41:20|4699.08|4698.48|4697.83|4697.23|4699.08|4698.48|4697.58|4696.98|266
1641436890000|2022-01-06 02:41:30|4697.95|4697.35|4697.83|4697.23|4698.08|4697.48|4697.83|4697.23|35
1641436900000|2022-01-06 02:41:40|4697.7|4697.1|4697.58|4696.98|4697.7|4697.1|4697.58|4696.98|19
1641436910000|2022-01-06 02:41:50|4697.83|4697.23|4697.95|4697.35|4698.08|4697.48|4697.83|4697.23|41
1641436920000|2022-01-06 02:42:00|4697.83|4697.23|4697.83|4697.23|4698.08|4697.48|4697.83|4697.23|42
1641436930000|2022-01-06 02:42:10|4697.95|4697.35|4698.08|4697.48|4698.08|4697.48|4697.83|4697.23|19
1641436940000|2022-01-06 02:42:20|4698.2|4697.6|4698.33|4697.73|4698.58|4697.98|4698.2|4697.6|40
1641436950000|2022-01-06 02:42:30|4698.08|4697.48|4697.58|4696.98|4698.2|4697.6|4697.58|4696.98|37
1641436960000|2022-01-06 02:42:40|4697.45|4696.85|4697.58|4696.98|4697.58|4696.98|4697.33|4696.73|13
1641436970000|2022-01-06 02:42:50|4697.33|4696.73|4697.33|4696.73|4697.45|4696.85|4697.33|4696.73|47
1641436980000|2022-01-06 02:43:00|4697.7|4697.1|4697.33|4696.73|4697.83|4697.23|4697.33|4696.73|46
1641436990000|2022-01-06 02:43:10|4697.45|4696.85|4697.83|4697.23|4697.83|4697.23|4697.33|4696.73|6
1641437000000|2022-01-06 02:43:20|||||||||18
1641437010000|2022-01-06 02:43:30|4698.08|4697.48|4698.33|4697.73|4698.33|4697.73|4698.08|4697.48|37
1641437020000|2022-01-06 02:43:40|4698.45|4697.85|4698.83|4698.23|4698.83|4698.23|4698.33|4697.73|48
1641437030000|2022-01-06 02:43:50|4698.58|4697.98|4698.58|4697.98|4698.58|4697.98|4698.33|4697.73|39
1641437040000|2022-01-06 02:44:00|4698.83|4698.23|4698.83|4698.23|4698.83|4698.23|4698.58|4697.98|30
1641437050000|2022-01-06 02:44:10|||||||||4
1641437060000|2022-01-06 02:44:20|4698.58|4697.98|4698.83|4698.23|4698.83|4698.23|4698.58|4697.98|12
1641437070000|2022-01-06 02:44:30|4698.58|4697.98|4698.58|4697.98|4698.7|4698.1|4698.58|4697.98|8
1641437090000|2022-01-06 02:44:50|4698.33|4697.73|4698.33|4697.73|4698.33|4697.73|4698.33|4697.73|8
1641437100000|2022-01-06 02:45:00|4698.08|4697.48|4697.83|4697.23|4698.08|4697.48|4697.83|4697.23|37
1641437110000|2022-01-06 02:45:10|||||||||8
1641437120000|2022-01-06 02:45:20|4697.7|4697.1|4697.83|4697.23|4697.83|4697.23|4697.7|4697.1|21
1641437130000|2022-01-06 02:45:30|4697.95|4697.35|4697.95|4697.35|4698.33|4697.73|4697.95|4697.35|17
1641437140000|2022-01-06 02:45:40|4698.08|4697.48|4697.83|4697.23|4698.08|4697.48|4697.83|4697.23|3
1641437150000|2022-01-06 02:45:50|4698.08|4697.48|4698.08|4697.48|4698.58|4697.98|4698.08|4697.48|19
1641437160000|2022-01-06 02:46:00|4698.33|4697.73|4697.83|4697.23|4698.33|4697.73|4697.83|4697.23|45
1641437170000|2022-01-06 02:46:10|4698.08|4697.48|4698.58|4697.98|4698.58|4697.98|4698.08|4697.48|42
1641437180000|2022-01-06 02:46:20|4698.7|4698.1|4698.58|4697.98|4698.7|4698.1|4698.58|4697.98|28
1641437190000|2022-01-06 02:46:30|4698.83|4698.23|4698.33|4697.73|4698.83|4698.23|4698.08|4697.48|26
1641437200000|2022-01-06 02:46:40|4698.58|4697.98|4698.33|4697.73|4698.58|4697.98|4698.33|4697.73|20
1641437210000|2022-01-06 02:46:50|4698.58|4697.98|4698.58|4697.98|4698.58|4697.98|4698.58|4697.98|30
1641437220000|2022-01-06 02:47:00|||||||||12
1641437230000|2022-01-06 02:47:10|4698.83|4698.23|4698.58|4697.98|4698.83|4698.23|4698.58|4697.98|18
1641437240000|2022-01-06 02:47:20|4698.7|4698.1|4698.58|4697.98|4698.7|4698.1|4698.33|4697.73|22
1641437250000|2022-01-06 02:47:30|4698.33|4697.73|4697.83|4697.23|4698.33|4697.73|4697.83|4697.23|8
1641437260000|2022-01-06 02:47:40|4697.95|4697.35|4697.83|4697.23|4697.95|4697.35|4697.58|4696.98|14
1641437270000|2022-01-06 02:47:50|4697.7|4697.1|4697.83|4697.23|4697.83|4697.23|4697.7|4697.1|1
1641437280000|2022-01-06 02:48:00|4698.08|4697.48|4698.08|4697.48|4698.08|4697.48|4698.08|4697.48|32
1641437290000|2022-01-06 02:48:10|4698.2|4697.6|4698.08|4697.48|4698.2|4697.6|4698.08|4697.48|8
1641437300000|2022-01-06 02:48:20|4697.95|4697.35|4698.08|4697.48|4698.08|4697.48|4697.83|4697.23|13
1641437310000|2022-01-06 02:48:30|4697.58|4696.98|4697.33|4696.73|4697.58|4696.98|4697.33|4696.73|102
1641437320000|2022-01-06 02:48:40|||||||||58
1641437330000|2022-01-06 02:48:50|||||||||11
1641437340000|2022-01-06 02:49:00|4697.58|4696.98|4697.58|4696.98|4697.58|4696.98|4697.58|4696.98|19
1641437350000|2022-01-06 02:49:10|||||||||6
1641437360000|2022-01-06 02:49:20|4697.83|4697.23|4697.83|4697.23|4697.83|4697.23|4697.83|4697.23|27
1641437370000|2022-01-06 02:49:30|4698.08|4697.48|4698.08|4697.48|4698.08|4697.48|4698.08|4697.48|21
1641437380000|2022-01-06 02:49:40|4698.33|4697.73|4698.58|4697.98|4698.58|4697.98|4698.33|4697.73|39
1641437390000|2022-01-06 02:49:50|4698.83|4698.23|4698.83|4698.23|4698.83|4698.23|4698.58|4697.98|56
1641437400000|2022-01-06 02:50:00|4698.7|4698.1|4699.08|4698.48|4699.08|4698.48|4698.58|4697.98|52
1641437410000|2022-01-06 02:50:10|4699.58|4698.98|4699.33|4698.73|4699.83|4699.23|4699.33|4698.73|156
1641437420000|2022-01-06 02:50:20|4699.2|4698.6|4699.08|4698.48|4699.2|4698.6|4699.08|4698.48|22
1641437430000|2022-01-06 02:50:30|4699.33|4698.73|4699.08|4698.48|4699.33|4698.73|4699.08|4698.48|22
1641437440000|2022-01-06 02:50:40|4698.83|4698.23|4699.08|4698.48|4699.33|4698.73|4698.83|4698.23|66
1641437450000|2022-01-06 02:50:50|4699.33|4698.73|4699.33|4698.73|4699.33|4698.73|4699.33|4698.73|6
1641437460000|2022-01-06 02:51:00|4699.45|4698.85|4699.33|4698.73|4699.58|4698.98|4699.33|4698.73|27
1641437470000|2022-01-06 02:51:10|4698.95|4698.35|4699.08|4698.48|4699.08|4698.48|4698.83|4698.23|22
1641437480000|2022-01-06 02:51:20|||||||||3
1641437490000|2022-01-06 02:51:30|4698.83|4698.23|4698.83|4698.23|4699.08|4698.48|4698.83|4698.23|25
1641437500000|2022-01-06 02:51:40|4698.58|4697.98|4698.58|4697.98|4698.83|4698.23|4698.58|4697.98|19
1641437510000|2022-01-06 02:51:50|4698.7|4698.1|4698.83|4698.23|4698.83|4698.23|4698.58|4697.98|3
1641437520000|2022-01-06 02:52:00|4698.7|4698.1|4698.58|4697.98|4698.7|4698.1|4698.58|4697.98|14
1641437530000|2022-01-06 02:52:10|4698.33|4697.73|4698.58|4697.98|4698.58|4697.98|4698.33|4697.73|22
1641437540000|2022-01-06 02:52:20|4698.33|4697.73|4698.58|4697.98|4698.58|4697.98|4698.33|4697.73|17
1641437550000|2022-01-06 02:52:30|4698.83|4698.23|4699.33|4698.73|4699.33|4698.73|4698.83|4698.23|26
1641437560000|2022-01-06 02:52:40|||||||||2
1641437570000|2022-01-06 02:52:50|4699.2|4698.6|4699.08|4698.48|4699.2|4698.6|4699.08|4698.48|18
1641437580000|2022-01-06 02:53:00|4699.2|4698.6|4699.08|4698.48|4699.33|4698.73|4699.08|4698.48|15
1641437590000|2022-01-06 02:53:10|4698.95|4698.35|4698.83|4698.23|4698.95|4698.35|4698.83|4698.23|4
1641437600000|2022-01-06 02:53:20|4698.58|4697.98|4698.83|4698.23|4698.83|4698.23|4698.58|4697.98|6
1641437610000|2022-01-06 02:53:30|4698.95|4698.35|4699.08|4698.48|4699.33|4698.73|4698.95|4698.35|15
1641437620000|2022-01-06 02:53:40|4699.2|4698.6|4699.33|4698.73|4699.33|4698.73|4699.2|4698.6|16
1641437630000|2022-01-06 02:53:50|4699.2|4698.6|4699.08|4698.48|4699.33|4698.73|4699.08|4698.48|4
1641437640000|2022-01-06 02:54:00|4699.2|4698.6|4699.08|4698.48|4699.33|4698.73|4699.08|4698.48|4
1641437650000|2022-01-06 02:54:10|4698.83|4698.23|4698.83|4698.23|4698.83|4698.23|4698.83|4698.23|6
1641437660000|2022-01-06 02:54:20|4698.95|4698.35|4698.95|4698.35|4699.08|4698.48|4698.83|4698.23|9
1641437670000|2022-01-06 02:54:30|4698.83|4698.23|4698.83|4698.23|4698.95|4698.35|4698.83|4698.23|2
1641437680000|2022-01-06 02:54:40|4698.95|4698.35|4698.7|4698.1|4699.08|4698.48|4698.58|4697.98|13
1641437690000|2022-01-06 02:54:50|4698.83|4698.23|4699.58|4698.98|4699.83|4699.23|4698.83|4698.23|52
1641437700000|2022-01-06 02:55:00|4699.7|4699.1|4700.08|4699.48|4700.08|4699.48|4699.7|4699.1|27
1641437710000|2022-01-06 02:55:10|4699.83|4699.23|4699.08|4698.48|4700.08|4699.48|4699.08|4698.48|30
1641437720000|2022-01-06 02:55:20|4698.83|4698.23|4699.33|4698.73|4699.33|4698.73|4698.83|4698.23|17
1641437730000|2022-01-06 02:55:30|4699.58|4698.98|4700.08|4699.48|4700.08|4699.48|4699.58|4698.98|32
1641437740000|2022-01-06 02:55:40|4699.83|4699.23|4700.08|4699.48|4700.08|4699.48|4699.58|4698.98|29
1641437750000|2022-01-06 02:55:50|4700.33|4699.73|4700.33|4699.73|4700.58|4699.98|4700.08|4699.48|55
1641437760000|2022-01-06 02:56:00|4700.08|4699.48|4700.33|4699.73|4700.33|4699.73|4699.95|4699.35|35
1641437770000|2022-01-06 02:56:10|4700.2|4699.6|4699.83|4699.23|4700.33|4699.73|4699.83|4699.23|41
1641437780000|2022-01-06 02:56:20|4699.58|4698.98|4699.45|4698.85|4699.58|4698.98|4699.33|4698.73|17
1641437790000|2022-01-06 02:56:30|4699.58|4698.98|4699.58|4698.98|4699.58|4698.98|4699.58|4698.98|2
1641437800000|2022-01-06 02:56:40|4699.83|4699.23|4699.83|4699.23|4700.08|4699.48|4699.83|4699.23|48
1641437810000|2022-01-06 02:56:50|4699.58|4698.98|4699.08|4698.48|4699.58|4698.98|4699.08|4698.48|112
1641437820000|2022-01-06 02:57:00|4699.33|4698.73|4699.83|4699.23|4699.95|4699.35|4699.33|4698.73|30
1641437830000|2022-01-06 02:57:10|4699.58|4698.98|4699.7|4699.1|4699.7|4699.1|4699.33|4698.73|24
1641437840000|2022-01-06 02:57:20|4699.83|4699.23|4699.83|4699.23|4699.83|4699.23|4699.83|4699.23|4
1641437850000|2022-01-06 02:57:30|4699.58|4698.98|4699.58|4698.98|4699.83|4699.23|4699.58|4698.98|11
1641437860000|2022-01-06 02:57:40|4699.83|4699.23|4699.58|4698.98|4700.08|4699.48|4699.58|4698.98|18
1641437870000|2022-01-06 02:57:50|4699.83|4699.23|4699.83|4699.23|4699.83|4699.23|4699.58|4698.98|5
1641437880000|2022-01-06 02:58:00|4700.08|4699.48|4700.58|4699.98|4700.83|4700.23|4700.08|4699.48|75
1641437890000|2022-01-06 02:58:10|4700.7|4700.1|4701.08|4700.48|4701.08|4700.48|4700.58|4699.98|70
1641437900000|2022-01-06 02:58:20|4700.95|4700.35|4701.08|4700.48|4701.08|4700.48|4700.95|4700.35|23
1641437910000|2022-01-06 02:58:30|||||||||8
1641437920000|2022-01-06 02:58:40|4701.33|4700.73|4701.2|4700.6|4701.33|4700.73|4701.08|4700.48|27
1641437930000|2022-01-06 02:58:50|4701.08|4700.48|4701.83|4701.23|4702.08|4701.48|4701.08|4700.48|114
1641437940000|2022-01-06 02:59:00|4702.08|4701.48|4702.08|4701.48|4702.08|4701.48|4702.08|4701.48|13
1641437950000|2022-01-06 02:59:10|4702.33|4701.73|4702.58|4701.98|4702.7|4702.1|4702.33|4701.73|82
1641437960000|2022-01-06 02:59:20|4702.33|4701.73|4702.33|4701.73|4702.45|4701.85|4702.33|4701.73|25
1641437970000|2022-01-06 02:59:30|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|4702.45|4701.85|17
1641437980000|2022-01-06 02:59:40|4702.33|4701.73|4702.58|4701.98|4702.58|4701.98|4702.33|4701.73|15
1641437990000|2022-01-06 02:59:50|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|4702.7|4702.1|68
1641438000000|2022-01-06 03:00:00|4702.7|4702.1|4702.33|4701.73|4702.83|4702.23|4702.33|4701.73|71
1641438010000|2022-01-06 03:00:10|4702.08|4701.48|4702.58|4701.98|4702.58|4701.98|4702.08|4701.48|39
1641438020000|2022-01-06 03:00:20|4702.33|4701.73|4702.33|4701.73|4702.33|4701.73|4702.33|4701.73|2
1641438030000|2022-01-06 03:00:30|4702.45|4701.85|4702.58|4701.98|4702.7|4702.1|4702.45|4701.85|13
1641438040000|2022-01-06 03:00:40|4702.33|4701.73|4702.33|4701.73|4702.33|4701.73|4702.08|4701.48|28
1641438050000|2022-01-06 03:00:50|4702.08|4701.48|4702.58|4701.98|4702.58|4701.98|4702.08|4701.48|20
1641438060000|2022-01-06 03:01:00|4702.7|4702.1|4702.58|4701.98|4702.7|4702.1|4702.58|4701.98|9
1641438070000|2022-01-06 03:01:10|4702.7|4702.1|4702.58|4701.98|4702.7|4702.1|4702.58|4701.98|3
1641438080000|2022-01-06 03:01:20|4702.7|4702.1|4702.33|4701.73|4702.7|4702.1|4702.33|4701.73|10
1641438090000|2022-01-06 03:01:30|4702.45|4701.85|4702.58|4701.98|4702.58|4701.98|4702.45|4701.85|10
1641438100000|2022-01-06 03:01:40|4702.45|4701.85|4702.33|4701.73|4702.58|4701.98|4702.33|4701.73|6
1641438110000|2022-01-06 03:01:50|4702.45|4701.85|4702.83|4702.23|4702.83|4702.23|4702.33|4701.73|12
1641438120000|2022-01-06 03:02:00|4703.08|4702.48|4702.58|4701.98|4703.08|4702.48|4702.58|4701.98|18
1641438130000|2022-01-06 03:02:10|4702.45|4701.85|4702.08|4701.48|4702.45|4701.85|4702.08|4701.48|31
1641438140000|2022-01-06 03:02:20|4701.83|4701.23|4702.2|4701.6|4702.33|4701.73|4701.83|4701.23|20
1641438150000|2022-01-06 03:02:30|4702.33|4701.73|4702.33|4701.73|4702.33|4701.73|4702.08|4701.48|16
1641438160000|2022-01-06 03:02:40|||||||||2
1641438170000|2022-01-06 03:02:50|4702.2|4701.6|4702.58|4701.98|4702.58|4701.98|4702.2|4701.6|11
1641438180000|2022-01-06 03:03:00|4702.45|4701.85|4702.33|4701.73|4702.58|4701.98|4702.33|4701.73|26
1641438190000|2022-01-06 03:03:10|4702.58|4701.98|4702.83|4702.23|4702.95|4702.35|4702.45|4701.85|53
1641438200000|2022-01-06 03:03:20|4702.7|4702.1|4702.95|4702.35|4703.08|4702.48|4702.7|4702.1|14
1641438210000|2022-01-06 03:03:30|4702.83|4702.23|4702.83|4702.23|4703.08|4702.48|4702.83|4702.23|10
1641438220000|2022-01-06 03:03:40|4702.95|4702.35|4703.08|4702.48|4703.08|4702.48|4702.95|4702.35|2
1641438230000|2022-01-06 03:03:50|4703.33|4702.73|4703.08|4702.48|4703.33|4702.73|4703.08|4702.48|38
1641438240000|2022-01-06 03:04:00|4703.2|4702.6|4703.08|4702.48|4703.33|4702.73|4703.08|4702.48|7
1641438250000|2022-01-06 03:04:10|4702.95|4702.35|4702.83|4702.23|4702.95|4702.35|4702.83|4702.23|14
1641438260000|2022-01-06 03:04:20|4702.58|4701.98|4703.08|4702.48|4703.08|4702.48|4702.58|4701.98|19
1641438270000|2022-01-06 03:04:30|4703.2|4702.6|4703.08|4702.48|4703.33|4702.73|4703.08|4702.48|18
1641438280000|2022-01-06 03:04:40|4702.83|4702.23|4702.83|4702.23|4703.08|4702.48|4702.83|4702.23|39
1641438290000|2022-01-06 03:04:50|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|4702.33|4701.73|27
1641438300000|2022-01-06 03:05:00|4702.7|4702.1|4702.45|4701.85|4702.7|4702.1|4702.33|4701.73|31
1641438310000|2022-01-06 03:05:10|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|4702.33|4701.73|4
1641438320000|2022-01-06 03:05:20|||||||||12
1641438330000|2022-01-06 03:05:30|4702.7|4702.1|4702.83|4702.23|4702.83|4702.23|4702.7|4702.1|16
1641438340000|2022-01-06 03:05:40|4702.7|4702.1|4702.2|4701.6|4702.83|4702.23|4702.2|4701.6|5
1641438350000|2022-01-06 03:05:50|4702.33|4701.73|4702.83|4702.23|4702.83|4702.23|4702.33|4701.73|26
1641438360000|2022-01-06 03:06:00|4702.7|4702.1|4702.58|4701.98|4702.7|4702.1|4702.58|4701.98|20
1641438370000|2022-01-06 03:06:10|4702.33|4701.73|4702.33|4701.73|4702.33|4701.73|4702.33|4701.73|3
1641438380000|2022-01-06 03:06:20|4702.45|4701.85|4702.08|4701.48|4702.58|4701.98|4702.08|4701.48|17
1641438390000|2022-01-06 03:06:30|4702.33|4701.73|4702.08|4701.48|4702.33|4701.73|4702.08|4701.48|13
1641438400000|2022-01-06 03:06:40|4702.33|4701.73|4702.33|4701.73|4702.33|4701.73|4702.08|4701.48|9
1641438420000|2022-01-06 03:07:00|4702.08|4701.48|4702.33|4701.73|4702.33|4701.73|4702.08|4701.48|22
1641438430000|2022-01-06 03:07:10|4702.2|4701.6|4702.08|4701.48|4702.33|4701.73|4702.08|4701.48|5
1641438440000|2022-01-06 03:07:20|4702.33|4701.73|4702.08|4701.48|4702.33|4701.73|4702.08|4701.48|12
1641438450000|2022-01-06 03:07:30|4701.83|4701.23|4701.83|4701.23|4701.83|4701.23|4701.58|4700.98|40
1641438460000|2022-01-06 03:07:40|4701.58|4700.98|4701.7|4701.1|4701.83|4701.23|4701.58|4700.98|11
1641438470000|2022-01-06 03:07:50|4701.83|4701.23|4701.83|4701.23|4702.08|4701.48|4701.83|4701.23|11
1641438480000|2022-01-06 03:08:00|4701.95|4701.35|4702.33|4701.73|4702.33|4701.73|4701.95|4701.35|16
1641438490000|2022-01-06 03:08:10|4702.45|4701.85|4702.58|4701.98|4702.58|4701.98|4702.45|4701.85|11
1641438500000|2022-01-06 03:08:20|4702.45|4701.85|4702.33|4701.73|4702.45|4701.85|4702.33|4701.73|11
1641438510000|2022-01-06 03:08:30|4702.2|4701.6|4702.08|4701.48|4702.2|4701.6|4702.08|4701.48|10
1641438520000|2022-01-06 03:08:40|4701.95|4701.35|4701.58|4700.98|4701.95|4701.35|4701.58|4700.98|7
1641438530000|2022-01-06 03:08:50|||||||||7
1641438540000|2022-01-06 03:09:00|4701.7|4701.1|4701.7|4701.1|4701.83|4701.23|4701.58|4700.98|9
1641438550000|2022-01-06 03:09:10|4701.83|4701.23|4701.58|4700.98|4701.83|4701.23|4701.58|4700.98|0
1641438560000|2022-01-06 03:09:20|4701.7|4701.1|4701.58|4700.98|4701.7|4701.1|4701.58|4700.98|4
1641438570000|2022-01-06 03:09:30|4701.33|4700.73|4701.33|4700.73|4701.33|4700.73|4701.33|4700.73|29
1641438580000|2022-01-06 03:09:40|4701.45|4700.85|4701.33|4700.73|4701.45|4700.85|4701.2|4700.6|37
1641438590000|2022-01-06 03:09:50|4701.2|4700.6|4701.08|4700.48|4701.33|4700.73|4700.95|4700.35|32
1641438600000|2022-01-06 03:10:00|4700.83|4700.23|4700.58|4699.98|4700.83|4700.23|4700.45|4699.85|53
1641438610000|2022-01-06 03:10:10|4700.33|4699.73|4700.08|4699.48|4700.33|4699.73|4700.08|4699.48|90
1641438620000|2022-01-06 03:10:20|4699.83|4699.23|4700.2|4699.6|4700.33|4699.73|4699.83|4699.23|49
1641438630000|2022-01-06 03:10:30|4700.08|4699.48|4699.95|4699.35|4700.08|4699.48|4699.83|4699.23|21
1641438640000|2022-01-06 03:10:40|4700.08|4699.48|4699.83|4699.23|4700.08|4699.48|4699.83|4699.23|16
1641438650000|2022-01-06 03:10:50|4699.95|4699.35|4699.83|4699.23|4699.95|4699.35|4699.58|4698.98|65
1641438660000|2022-01-06 03:11:00|4699.58|4698.98|4699.58|4698.98|4699.83|4699.23|4699.58|4698.98|25
1641438670000|2022-01-06 03:11:10|4699.33|4698.73|4699.08|4698.48|4699.33|4698.73|4699.08|4698.48|39
1641438680000|2022-01-06 03:11:20|4698.95|4698.35|4698.33|4697.73|4698.95|4698.35|4698.08|4697.48|64
1641438690000|2022-01-06 03:11:30|4698.08|4697.48|4697.83|4697.23|4698.33|4697.73|4697.83|4697.23|60
1641438700000|2022-01-06 03:11:40|4697.58|4696.98|4697.83|4697.23|4697.83|4697.23|4697.33|4696.73|88
1641438710000|2022-01-06 03:11:50|4697.45|4696.85|4697.58|4696.98|4697.58|4696.98|4697.45|4696.85|40
1641438720000|2022-01-06 03:12:00|4697.33|4696.73|4697.08|4696.48|4697.33|4696.73|4696.83|4696.23|121
1641438730000|2022-01-06 03:12:10|4697.2|4696.6|4697.08|4696.48|4697.2|4696.6|4696.95|4696.35|38
1641438740000|2022-01-06 03:12:20|4697.33|4696.73|4697.08|4696.48|4697.33|4696.73|4697.08|4696.48|42
1641438750000|2022-01-06 03:12:30|4696.95|4696.35|4696.58|4695.98|4696.95|4696.35|4696.33|4695.73|99
1641438760000|2022-01-06 03:12:40|4696.33|4695.73|4696.33|4695.73|4696.58|4695.98|4696.33|4695.73|24
1641438770000|2022-01-06 03:12:50|||||||||116
1641438780000|2022-01-06 03:13:00|4696.58|4695.98|4696.58|4695.98|4696.58|4695.98|4696.2|4695.6|87
1641438790000|2022-01-06 03:13:10|4696.83|4696.23|4696.83|4696.23|4696.83|4696.23|4696.7|4696.1|32
1641438800000|2022-01-06 03:13:20|4696.58|4695.98|4696.08|4695.48|4696.58|4695.98|4696.08|4695.48|60
1641438810000|2022-01-06 03:13:30|4696.2|4695.6|4696.33|4695.73|4696.33|4695.73|4696.08|4695.48|25
1641438820000|2022-01-06 03:13:40|4696.08|4695.48|4695.83|4695.23|4696.08|4695.48|4695.83|4695.23|43
1641438830000|2022-01-06 03:13:50|4695.95|4695.35|4696.2|4695.6|4696.33|4695.73|4695.95|4695.35|35
1641438840000|2022-01-06 03:14:00|4696.08|4695.48|4696.33|4695.73|4696.83|4696.23|4696.08|4695.48|80
1641438850000|2022-01-06 03:14:10|4696.45|4695.85|4696.58|4695.98|4696.83|4696.23|4696.45|4695.85|26
1641438860000|2022-01-06 03:14:20|4696.7|4696.1|4696.83|4696.23|4696.83|4696.23|4696.7|4696.1|11
1641438870000|2022-01-06 03:14:30|4696.95|4696.35|4696.83|4696.23|4697.33|4696.73|4696.83|4696.23|47
1641438880000|2022-01-06 03:14:40|4696.95|4696.35|4697.58|4696.98|4697.58|4696.98|4696.83|4696.23|14
1641438890000|2022-01-06 03:14:50|4697.83|4697.23|4697.58|4696.98|4697.83|4697.23|4697.58|4696.98|29
1641438900000|2022-01-06 03:15:00|4697.83|4697.23|4697.83|4697.23|4697.83|4697.23|4697.58|4696.98|35
1641438910000|2022-01-06 03:15:10|4697.7|4697.1|4697.95|4697.35|4697.95|4697.35|4697.7|4697.1|29
1641438920000|2022-01-06 03:15:20|4698.08|4697.48|4698.33|4697.73|4698.33|4697.73|4697.83|4697.23|17
1641438930000|2022-01-06 03:15:30|||||||||6
1641438940000|2022-01-06 03:15:40|||||||||10
1641438950000|2022-01-06 03:15:50|4698.2|4697.6|4698.08|4697.48|4698.33|4697.73|4698.08|4697.48|8
1641438960000|2022-01-06 03:16:00|4697.83|4697.23|4697.58|4696.98|4697.95|4697.35|4697.33|4696.73|28
1641438970000|2022-01-06 03:16:10|4697.45|4696.85|4697.58|4696.98|4697.58|4696.98|4697.33|4696.73|45
1641438980000|2022-01-06 03:16:20|4697.45|4696.85|4697.45|4696.85|4697.45|4696.85|4697.45|4696.85|8
1641438990000|2022-01-06 03:16:30|4697.58|4696.98|4697.33|4696.73|4697.58|4696.98|4697.33|4696.73|5
1641439000000|2022-01-06 03:16:40|4697.45|4696.85|4697.58|4696.98|4697.58|4696.98|4697.45|4696.85|8
1641439010000|2022-01-06 03:16:50|4697.45|4696.85|4697.45|4696.85|4697.45|4696.85|4697.33|4696.73|10
1641439020000|2022-01-06 03:17:00|4697.58|4696.98|4696.58|4695.98|4697.58|4696.98|4696.58|4695.98|114
1641439030000|2022-01-06 03:17:10|4696.08|4695.48|4696.2|4695.6|4696.33|4695.73|4696.08|4695.48|205
1641439040000|2022-01-06 03:17:20|4696.08|4695.48|4696.33|4695.73|4696.33|4695.73|4696.08|4695.48|18
1641439050000|2022-01-06 03:17:30|4696.58|4695.98|4696.33|4695.73|4696.7|4696.1|4696.33|4695.73|27
1641439060000|2022-01-06 03:17:40|4696.2|4695.6|4696.58|4695.98|4696.58|4695.98|4696.2|4695.6|14
1641439070000|2022-01-06 03:17:50|4696.83|4696.23|4696.83|4696.23|4696.83|4696.23|4696.58|4695.98|20
1641439080000|2022-01-06 03:18:00|4696.58|4695.98|4696.58|4695.98|4696.7|4696.1|4696.45|4695.85|22
1641439090000|2022-01-06 03:18:10|4696.83|4696.23|4697.08|4696.48|4697.2|4696.6|4696.7|4696.1|35
1641439100000|2022-01-06 03:18:20|4696.95|4696.35|4696.83|4696.23|4697.08|4696.48|4696.83|4696.23|9
1641439110000|2022-01-06 03:18:30|4696.7|4696.1|4696.83|4696.23|4696.83|4696.23|4696.7|4696.1|21
1641439120000|2022-01-06 03:18:40|4697.08|4696.48|4696.83|4696.23|4697.08|4696.48|4696.83|4696.23|14
1641439130000|2022-01-06 03:18:50|4696.58|4695.98|4696.58|4695.98|4696.83|4696.23|4696.58|4695.98|16
1641439140000|2022-01-06 03:19:00|4696.7|4696.1|4696.58|4695.98|4696.83|4696.23|4696.58|4695.98|2
1641439150000|2022-01-06 03:19:10|4696.45|4695.85|4696.08|4695.48|4696.58|4695.98|4696.08|4695.48|61
1641439160000|2022-01-06 03:19:20|4695.95|4695.35|4695.95|4695.35|4695.95|4695.35|4695.95|4695.35|21
1641439170000|2022-01-06 03:19:30|4696.08|4695.48|4696.08|4695.48|4696.08|4695.48|4696.08|4695.48|14
1641439180000|2022-01-06 03:19:40|4696.33|4695.73|4697.08|4696.48|4697.08|4696.48|4696.33|4695.73|37
1641439190000|2022-01-06 03:19:50|||||||||4
1641439200000|2022-01-06 03:20:00|4696.83|4696.23|4696.33|4695.73|4696.95|4696.35|4696.08|4695.48|54
1641439210000|2022-01-06 03:20:10|4696.58|4695.98|4696.58|4695.98|4696.58|4695.98|4696.45|4695.85|33
1641439220000|2022-01-06 03:20:20|4696.83|4696.23|4696.83|4696.23|4696.83|4696.23|4696.83|4696.23|13
1641439230000|2022-01-06 03:20:30|4697.08|4696.48|4697.08|4696.48|4697.08|4696.48|4697.08|4696.48|3
1641439240000|2022-01-06 03:20:40|4697.2|4696.6|4697.83|4697.23|4697.83|4697.23|4697.2|4696.6|73
1641439250000|2022-01-06 03:20:50|4697.58|4696.98|4697.83|4697.23|4697.83|4697.23|4697.58|4696.98|15
1641439260000|2022-01-06 03:21:00|4697.58|4696.98|4697.45|4696.85|4697.7|4697.1|4697.45|4696.85|9
1641439270000|2022-01-06 03:21:10|4697.33|4696.73|4697.58|4696.98|4697.58|4696.98|4697.33|4696.73|4
1641439290000|2022-01-06 03:21:30|4697.83|4697.23|4697.58|4696.98|4697.83|4697.23|4697.58|4696.98|15
1641439310000|2022-01-06 03:21:50|4697.33|4696.73|4697.08|4696.48|4697.33|4696.73|4697.08|4696.48|29
1641439320000|2022-01-06 03:22:00|4697.2|4696.6|4697.45|4696.85|4697.45|4696.85|4697.2|4696.6|5
1641439330000|2022-01-06 03:22:10|4697.58|4696.98|4697.83|4697.23|4698.08|4697.48|4697.58|4696.98|32
1641439340000|2022-01-06 03:22:20|4697.95|4697.35|4698.08|4697.48|4698.08|4697.48|4697.83|4697.23|2
1641439350000|2022-01-06 03:22:30|4698.33|4697.73|4698.2|4697.6|4698.33|4697.73|4698.08|4697.48|11
1641439360000|2022-01-06 03:22:40|4698.08|4697.48|4698.33|4697.73|4698.33|4697.73|4697.95|4697.35|19
1641439370000|2022-01-06 03:22:50|4698.2|4697.6|4698.08|4697.48|4698.33|4697.73|4698.08|4697.48|12
1641439380000|2022-01-06 03:23:00|4698.2|4697.6|4698.33|4697.73|4698.33|4697.73|4698.2|4697.6|19
1641439390000|2022-01-06 03:23:10|4698.2|4697.6|4698.95|4698.35|4699.08|4698.48|4698.2|4697.6|63
1641439400000|2022-01-06 03:23:20|4699.08|4698.48|4698.58|4697.98|4699.08|4698.48|4698.58|4697.98|22
1641439410000|2022-01-06 03:23:30|4698.83|4698.23|4698.7|4698.1|4698.83|4698.23|4698.7|4698.1|12
1641439420000|2022-01-06 03:23:40|4698.83|4698.23|4698.58|4697.98|4699.08|4698.48|4698.58|4697.98|15
1641439430000|2022-01-06 03:23:50|4698.7|4698.1|4698.58|4697.98|4698.7|4698.1|4698.58|4697.98|10
1641439440000|2022-01-06 03:24:00|4698.33|4697.73|4697.83|4697.23|4698.58|4697.98|4697.83|4697.23|27
1641439450000|2022-01-06 03:24:10|4697.95|4697.35|4697.95|4697.35|4698.2|4697.6|4697.83|4697.23|14
1641439460000|2022-01-06 03:24:20|4697.83|4697.23|4698.08|4697.48|4698.08|4697.48|4697.83|4697.23|12
1641439470000|2022-01-06 03:24:30|4698.33|4697.73|4698.08|4697.48|4698.33|4697.73|4698.08|4697.48|20
1641439480000|2022-01-06 03:24:40|4697.83|4697.23|4698.08|4697.48|4698.08|4697.48|4697.83|4697.23|11
1641439490000|2022-01-06 03:24:50|4698.33|4697.73|4698.58|4697.98|4698.58|4697.98|4698.33|4697.73|35
1641439500000|2022-01-06 03:25:00|4698.33|4697.73|4698.33|4697.73|4698.33|4697.73|4698.33|4697.73|23
1641439510000|2022-01-06 03:25:10|4698.08|4697.48|4698.08|4697.48|4698.08|4697.48|4697.95|4697.35|3
1641439520000|2022-01-06 03:25:20|4697.83|4697.23|4698.08|4697.48|4698.2|4697.6|4697.83|4697.23|39
1641439530000|2022-01-06 03:25:30|4698.2|4697.6|4698.2|4697.6|4698.2|4697.6|4698.2|4697.6|0
1641439540000|2022-01-06 03:25:40|4698.08|4697.48|4698.2|4697.6|4698.33|4697.73|4698.08|4697.48|8
1641439550000|2022-01-06 03:25:50|4698.08|4697.48|4698.83|4698.23|4698.83|4698.23|4698.08|4697.48|36
1641439560000|2022-01-06 03:26:00|4698.7|4698.1|4698.83|4698.23|4699.08|4698.48|4698.58|4697.98|18
1641439570000|2022-01-06 03:26:10|4698.95|4698.35|4698.83|4698.23|4699.08|4698.48|4698.7|4698.1|14
1641439590000|2022-01-06 03:26:30|4698.7|4698.1|4698.45|4697.85|4698.7|4698.1|4698.45|4697.85|9
1641439600000|2022-01-06 03:26:40|4698.33|4697.73|4698.33|4697.73|4698.33|4697.73|4698.33|4697.73|5
1641439610000|2022-01-06 03:26:50|4698.45|4697.85|4698.33|4697.73|4698.45|4697.85|4698.33|4697.73|6
1641439620000|2022-01-06 03:27:00|4698.08|4697.48|4697.95|4697.35|4698.08|4697.48|4697.95|4697.35|26
1641439630000|2022-01-06 03:27:10|4697.83|4697.23|4697.83|4697.23|4697.83|4697.23|4697.58|4696.98|28
1641439640000|2022-01-06 03:27:20|4697.7|4697.1|4697.08|4696.48|4697.7|4697.1|4697.08|4696.48|36
1641439650000|2022-01-06 03:27:30|4697.33|4696.73|4697.58|4696.98|4697.58|4696.98|4697.33|4696.73|14
1641439660000|2022-01-06 03:27:40|||||||||1
1641439670000|2022-01-06 03:27:50|4697.7|4697.1|4698.08|4697.48|4698.08|4697.48|4697.7|4697.1|50
1641439680000|2022-01-06 03:28:00|4698.2|4697.6|4698.2|4697.6|4698.2|4697.6|4698.08|4697.48|21
1641439690000|2022-01-06 03:28:10|4698.08|4697.48|4698.2|4697.6|4698.2|4697.6|4698.08|4697.48|19
1641439700000|2022-01-06 03:28:20|4698.33|4697.73|4698.83|4698.23|4698.83|4698.23|4698.33|4697.73|30
1641439710000|2022-01-06 03:28:30|4698.95|4698.35|4698.83|4698.23|4698.95|4698.35|4698.83|4698.23|2
1641439720000|2022-01-06 03:28:40|4698.58|4697.98|4698.83|4698.23|4698.83|4698.23|4698.58|4697.98|13
1641439730000|2022-01-06 03:28:50|4698.7|4698.1|4698.83|4698.23|4698.95|4698.35|4698.7|4698.1|4
1641439740000|2022-01-06 03:29:00|4698.95|4698.35|4698.83|4698.23|4698.95|4698.35|4698.83|4698.23|0
1641439750000|2022-01-06 03:29:10|4699.08|4698.48|4699.33|4698.73|4699.33|4698.73|4699.08|4698.48|18
1641439760000|2022-01-06 03:29:20|4699.2|4698.6|4699.33|4698.73|4699.33|4698.73|4699.2|4698.6|35
1641439770000|2022-01-06 03:29:30|4699.2|4698.6|4699.33|4698.73|4699.33|4698.73|4699.08|4698.48|7
1641439780000|2022-01-06 03:29:40|4699.45|4698.85|4699.58|4698.98|4699.58|4698.98|4699.33|4698.73|6
1641439790000|2022-01-06 03:29:50|4699.45|4698.85|4699.08|4698.48|4699.58|4698.98|4699.08|4698.48|11
1641439800000|2022-01-06 03:30:00|4698.83|4698.23|4698.95|4698.35|4698.95|4698.35|4698.83|4698.23|9
1641439810000|2022-01-06 03:30:10|4699.08|4698.48|4698.83|4698.23|4699.08|4698.48|4698.83|4698.23|22
1641439820000|2022-01-06 03:30:20|4698.58|4697.98|4698.33|4697.73|4698.58|4697.98|4698.08|4697.48|45
1641439830000|2022-01-06 03:30:30|4698.45|4697.85|4697.95|4697.35|4698.45|4697.85|4697.83|4697.23|24
1641439840000|2022-01-06 03:30:40|4698.08|4697.48|4698.08|4697.48|4698.08|4697.48|4697.83|4697.23|15
1641439850000|2022-01-06 03:30:50|4697.83|4697.23|4697.83|4697.23|4697.83|4697.23|4697.83|4697.23|45
1641439860000|2022-01-06 03:31:00|4698.08|4697.48|4698.33|4697.73|4698.33|4697.73|4698.08|4697.48|54
1641439870000|2022-01-06 03:31:10|4698.08|4697.48|4697.83|4697.23|4698.2|4697.6|4697.83|4697.23|10
1641439880000|2022-01-06 03:31:20|4697.58|4696.98|4697.83|4697.23|4697.83|4697.23|4697.58|4696.98|19
1641439890000|2022-01-06 03:31:30|4697.7|4697.1|4698.08|4697.48|4698.08|4697.48|4697.58|4696.98|22
1641439900000|2022-01-06 03:31:40|4697.95|4697.35|4697.95|4697.35|4698.08|4697.48|4697.58|4696.98|20
1641439910000|2022-01-06 03:31:50|4697.83|4697.23|4697.95|4697.35|4698.08|4697.48|4697.7|4697.1|5
1641439920000|2022-01-06 03:32:00|4697.83|4697.23|4698.08|4697.48|4698.08|4697.48|4697.83|4697.23|8
1641439930000|2022-01-06 03:32:10|4697.95|4697.35|4698.33|4697.73|4698.33|4697.73|4697.83|4697.23|9
1641439940000|2022-01-06 03:32:20|4698.2|4697.6|4698.08|4697.48|4698.2|4697.6|4698.08|4697.48|2
1641439950000|2022-01-06 03:32:30|4697.83|4697.23|4697.45|4696.85|4697.83|4697.23|4697.33|4696.73|57
1641439960000|2022-01-06 03:32:40|4697.33|4696.73|4697.33|4696.73|4697.33|4696.73|4697.33|4696.73|5
1641439970000|2022-01-06 03:32:50|4697.08|4696.48|4697.08|4696.48|4697.33|4696.73|4696.83|4696.23|32
1641439980000|2022-01-06 03:33:00|4696.95|4696.35|4697.33|4696.73|4697.33|4696.73|4696.95|4696.35|14
1641439990000|2022-01-06 03:33:10|4697.2|4696.6|4697.2|4696.6|4697.2|4696.6|4697.2|4696.6|4
1641440000000|2022-01-06 03:33:20|4697.33|4696.73|4697.08|4696.48|4697.45|4696.85|4697.08|4696.48|41
1641440010000|2022-01-06 03:33:30|4697.2|4696.6|4697.33|4696.73|4697.33|4696.73|4697.2|4696.6|8
1641440020000|2022-01-06 03:33:40|4697.58|4696.98|4697.83|4697.23|4697.83|4697.23|4697.45|4696.85|32
1641440030000|2022-01-06 03:33:50|4698.08|4697.48|4697.83|4697.23|4698.08|4697.48|4697.83|4697.23|11
1641440040000|2022-01-06 03:34:00|4698.08|4697.48|4698.33|4697.73|4698.33|4697.73|4698.08|4697.48|45
1641440050000|2022-01-06 03:34:10|4698.58|4697.98|4698.58|4697.98|4698.58|4697.98|4698.45|4697.85|67
1641440060000|2022-01-06 03:34:20|4698.45|4697.85|4698.33|4697.73|4698.45|4697.85|4698.2|4697.6|28
1641440070000|2022-01-06 03:34:30|||||||||1
1641440080000|2022-01-06 03:34:40|4698.2|4697.6|4698.2|4697.6|4698.33|4697.73|4698.2|4697.6|37
1641440090000|2022-01-06 03:34:50|4698.33|4697.73|4697.83|4697.23|4698.33|4697.73|4697.83|4697.23|16
1641440100000|2022-01-06 03:35:00|4697.7|4697.1|4697.58|4696.98|4697.83|4697.23|4697.33|4696.73|57
1641440110000|2022-01-06 03:35:10|4697.7|4697.1|4697.58|4696.98|4697.7|4697.1|4697.33|4696.73|23
1641440120000|2022-01-06 03:35:20|4697.45|4696.85|4697.08|4696.48|4697.58|4696.98|4697.08|4696.48|34
1641440130000|2022-01-06 03:35:30|4697.33|4696.73|4697.33|4696.73|4697.33|4696.73|4697.33|4696.73|10
1641440140000|2022-01-06 03:35:40|4697.45|4696.85|4697.83|4697.23|4697.83|4697.23|4697.45|4696.85|5
1641440150000|2022-01-06 03:35:50|4698.08|4697.48|4698.08|4697.48|4698.08|4697.48|4698.08|4697.48|16
1641440160000|2022-01-06 03:36:00|4698.33|4697.73|4698.58|4697.98|4698.58|4697.98|4698.33|4697.73|22
1641440170000|2022-01-06 03:36:10|4698.7|4698.1|4698.58|4697.98|4698.83|4698.23|4698.58|4697.98|13
1641440180000|2022-01-06 03:36:20|4698.83|4698.23|4699.58|4698.98|4699.58|4698.98|4698.83|4698.23|119
1641440190000|2022-01-06 03:36:30|4699.33|4698.73|4699.58|4698.98|4699.58|4698.98|4699.33|4698.73|35
1641440200000|2022-01-06 03:36:40|4699.33|4698.73|4699.58|4698.98|4699.58|4698.98|4699.33|4698.73|15
1641440210000|2022-01-06 03:36:50|4699.33|4698.73|4699.33|4698.73|4699.33|4698.73|4699.33|4698.73|4
1641440220000|2022-01-06 03:37:00|4699.45|4698.85|4699.45|4698.85|4699.45|4698.85|4699.45|4698.85|23
1641440230000|2022-01-06 03:37:10|4699.58|4698.98|4699.58|4698.98|4699.58|4698.98|4699.58|4698.98|24
1641440240000|2022-01-06 03:37:20|4699.33|4698.73|4699.83|4699.23|4699.83|4699.23|4699.33|4698.73|20
1641440250000|2022-01-06 03:37:30|4700.08|4699.48|4700.08|4699.48|4700.33|4699.73|4700.08|4699.48|91
1641440260000|2022-01-06 03:37:40|4699.83|4699.23|4699.95|4699.35|4700.08|4699.48|4699.83|4699.23|40
1641440270000|2022-01-06 03:37:50|4700.08|4699.48|4699.83|4699.23|4700.08|4699.48|4699.83|4699.23|2
1641440280000|2022-01-06 03:38:00|||||||||2
1641440290000|2022-01-06 03:38:10|4699.58|4698.98|4699.83|4699.23|4699.83|4699.23|4699.58|4698.98|15
1641440300000|2022-01-06 03:38:20|4699.7|4699.1|4699.33|4698.73|4699.7|4699.1|4699.33|4698.73|15
1641440310000|2022-01-06 03:38:30|4699.08|4698.48|4698.83|4698.23|4699.08|4698.48|4698.58|4697.98|75
1641440320000|2022-01-06 03:38:40|4699.08|4698.48|4698.95|4698.35|4699.08|4698.48|4698.83|4698.23|12
1641440330000|2022-01-06 03:38:50|4698.83|4698.23|4698.83|4698.23|4698.95|4698.35|4698.83|4698.23|7
1641440340000|2022-01-06 03:39:00|4698.7|4698.1|4698.83|4698.23|4698.83|4698.23|4698.58|4697.98|29
1641440350000|2022-01-06 03:39:10|4698.95|4698.35|4698.83|4698.23|4699.08|4698.48|4698.83|4698.23|5
1641440370000|2022-01-06 03:39:30|4698.58|4697.98|4698.58|4697.98|4698.58|4697.98|4698.58|4697.98|10
1641440380000|2022-01-06 03:39:40|4698.83|4698.23|4698.83|4698.23|4698.83|4698.23|4698.7|4698.1|14
1641440390000|2022-01-06 03:39:50|4698.7|4698.1|4698.83|4698.23|4698.83|4698.23|4698.7|4698.1|5
1641440400000|2022-01-06 03:40:00|4698.7|4698.1|4698.33|4697.73|4698.7|4698.1|4698.33|4697.73|31
1641440410000|2022-01-06 03:40:10|4698.08|4697.48|4697.83|4697.23|4698.08|4697.48|4697.58|4696.98|30
1641440420000|2022-01-06 03:40:20|4697.58|4696.98|4697.33|4696.73|4697.83|4697.23|4697.33|4696.73|19
1641440430000|2022-01-06 03:40:30|4697.45|4696.85|4697.58|4696.98|4697.7|4697.1|4697.45|4696.85|26
1641440440000|2022-01-06 03:40:40|4697.7|4697.1|4697.83|4697.23|4697.83|4697.23|4697.7|4697.1|6
1641440450000|2022-01-06 03:40:50|||||||||12
1641440460000|2022-01-06 03:41:00|4697.58|4696.98|4697.2|4696.6|4697.58|4696.98|4697.2|4696.6|42
1641440470000|2022-01-06 03:41:10|4697.08|4696.48|4695.33|4694.73|4697.08|4696.48|4695.08|4694.48|383
1641440480000|2022-01-06 03:41:20|4695.58|4694.98|4695.83|4695.23|4696.08|4695.48|4695.58|4694.98|74
1641440490000|2022-01-06 03:41:30|4695.7|4695.1|4695.58|4694.98|4695.95|4695.35|4695.58|4694.98|22
1641440500000|2022-01-06 03:41:40|4695.33|4694.73|4694.58|4693.98|4695.33|4694.73|4694.08|4693.48|199
1641440510000|2022-01-06 03:41:50|4694.83|4694.23|4694.83|4694.23|4695.08|4694.48|4694.58|4693.98|41
1641440520000|2022-01-06 03:42:00|4695.08|4694.48|4694.83|4694.23|4695.33|4694.73|4694.83|4694.23|54
1641440530000|2022-01-06 03:42:10|4694.58|4693.98|4694.33|4693.73|4694.58|4693.98|4693.83|4693.23|182
1641440540000|2022-01-06 03:42:20|4694.08|4693.48|4694.33|4693.73|4694.33|4693.73|4694.08|4693.48|9
1641440550000|2022-01-06 03:42:30|4693.83|4693.23|4693.08|4692.48|4693.83|4693.23|4692.83|4692.23|179
1641440560000|2022-01-06 03:42:40|4693.33|4692.73|4693.08|4692.48|4693.45|4692.85|4692.83|4692.23|84
1641440570000|2022-01-06 03:42:50|4693.33|4692.73|4693.83|4693.23|4693.83|4693.23|4693.2|4692.6|86
1641440580000|2022-01-06 03:43:00|4693.58|4692.98|4693.45|4692.85|4693.83|4693.23|4693.45|4692.85|49
1641440590000|2022-01-06 03:43:10|4693.33|4692.73|4693.58|4692.98|4693.83|4693.23|4693.33|4692.73|14
1641440600000|2022-01-06 03:43:20|4693.7|4693.1|4693.58|4692.98|4693.83|4693.23|4693.58|4692.98|9
1641440610000|2022-01-06 03:43:30|4693.08|4692.48|4693.2|4692.6|4693.33|4692.73|4693.08|4692.48|50
1641440620000|2022-01-06 03:43:40|4693.08|4692.48|4693.33|4692.73|4693.58|4692.98|4693.08|4692.48|40
1641440630000|2022-01-06 03:43:50|4693.08|4692.48|4693.08|4692.48|4693.33|4692.73|4693.08|4692.48|38
1641440640000|2022-01-06 03:44:00|4693.33|4692.73|4693.33|4692.73|4693.45|4692.85|4693.33|4692.73|43
1641440650000|2022-01-06 03:44:10|4693.58|4692.98|4693.33|4692.73|4693.58|4692.98|4693.08|4692.48|27
1641440660000|2022-01-06 03:44:20|4693.08|4692.48|4693.08|4692.48|4693.33|4692.73|4693.08|4692.48|13
1641440670000|2022-01-06 03:44:30|4692.83|4692.23|4692.83|4692.23|4693.08|4692.48|4692.83|4692.23|26
1641440680000|2022-01-06 03:44:40|4693.08|4692.48|4692.08|4691.48|4693.2|4692.6|4692.08|4691.48|387
1641440690000|2022-01-06 03:44:50|4692.2|4691.6|4692.08|4691.48|4692.33|4691.73|4691.95|4691.35|28
1641440700000|2022-01-06 03:45:00|4692.33|4691.73|4692.08|4691.48|4692.58|4691.98|4692.08|4691.48|57
1641440710000|2022-01-06 03:45:10|4691.83|4691.23|4692.33|4691.73|4692.33|4691.73|4691.58|4690.98|116
1641440720000|2022-01-06 03:45:20|4692.08|4691.48|4691.58|4690.98|4692.08|4691.48|4691.58|4690.98|37
1641440730000|2022-01-06 03:45:30|4691.83|4691.23|4690.83|4690.23|4691.83|4691.23|4689.83|4689.23|786
1641440740000|2022-01-06 03:45:40|4691.08|4690.48|4690.83|4690.23|4691.08|4690.48|4690.83|4690.23|180
1641440750000|2022-01-06 03:45:50|4690.7|4690.1|4690.58|4689.98|4690.83|4690.23|4690.58|4689.98|48
1641440760000|2022-01-06 03:46:00|4690.83|4690.23|4690.58|4689.98|4690.83|4690.23|4690.58|4689.98|66
1641440770000|2022-01-06 03:46:10|4690.45|4689.85|4690.33|4689.73|4690.58|4689.98|4690.33|4689.73|33
1641440780000|2022-01-06 03:46:20|4690.08|4689.48|4690.33|4689.73|4690.58|4689.98|4690.08|4689.48|129
1641440790000|2022-01-06 03:46:30|4690.2|4689.6|4689.58|4688.98|4690.33|4689.73|4689.58|4688.98|73
1641440800000|2022-01-06 03:46:40|4689.33|4688.73|4689.33|4688.73|4689.58|4688.98|4689.33|4688.73|125
1641440810000|2022-01-06 03:46:50|4689.45|4688.85|4689.33|4688.73|4689.58|4688.98|4689.33|4688.73|45
1641440820000|2022-01-06 03:47:00|4689.83|4689.23|4690.08|4689.48|4690.08|4689.48|4689.83|4689.23|459
1641440830000|2022-01-06 03:47:10|4689.83|4689.23|4689.83|4689.23|4690.08|4689.48|4689.58|4688.98|93
1641440840000|2022-01-06 03:47:20|4689.58|4688.98|4689.33|4688.73|4689.83|4689.23|4689.33|4688.73|64
1641440850000|2022-01-06 03:47:30|4689.58|4688.98|4689.58|4688.98|4689.58|4688.98|4689.33|4688.73|58
1641440860000|2022-01-06 03:47:40|4689.45|4688.85|4689.58|4688.98|4689.83|4689.23|4689.45|4688.85|48
1641440870000|2022-01-06 03:47:50|4689.33|4688.73|4689.33|4688.73|4689.33|4688.73|4689.33|4688.73|145
1641440880000|2022-01-06 03:48:00|||||||||126
1641440890000|2022-01-06 03:48:10|||||||||44
1641440900000|2022-01-06 03:48:20|4689.45|4688.85|4688.33|4687.73|4689.45|4688.85|4687.83|4687.23|642
1641440910000|2022-01-06 03:48:30|4688.58|4687.98|4688.58|4687.98|4688.58|4687.98|4688.33|4687.73|73
1641440920000|2022-01-06 03:48:40|4688.33|4687.73|4688.83|4688.23|4688.83|4688.23|4688.08|4687.48|77
1641440930000|2022-01-06 03:48:50|4689.08|4688.48|4688.58|4687.98|4689.33|4688.73|4688.58|4687.98|90
1641440940000|2022-01-06 03:49:00|4688.83|4688.23|4689.08|4688.48|4689.33|4688.73|4688.83|4688.23|67
1641440950000|2022-01-06 03:49:10|4689.33|4688.73|4688.08|4687.48|4689.33|4688.73|4687.83|4687.23|483
1641440960000|2022-01-06 03:49:20|4688.33|4687.73|4688.58|4687.98|4688.58|4687.98|4688.08|4687.48|128
1641440970000|2022-01-06 03:49:30|4688.45|4687.85|4688.83|4688.23|4688.83|4688.23|4688.45|4687.85|32
1641440980000|2022-01-06 03:49:40|4688.58|4687.98|4688.83|4688.23|4688.83|4688.23|4688.58|4687.98|49
1641440990000|2022-01-06 03:49:50|4688.58|4687.98|4688.58|4687.98|4688.7|4688.1|4688.58|4687.98|13
1641441000000|2022-01-06 03:50:00|4688.83|4688.23|4688.58|4687.98|4688.83|4688.23|4688.33|4687.73|73
1641441010000|2022-01-06 03:50:10|4688.83|4688.23|4688.58|4687.98|4688.83|4688.23|4688.58|4687.98|54
1641441020000|2022-01-06 03:50:20|4688.83|4688.23|4689.08|4688.48|4689.08|4688.48|4688.58|4687.98|42
1641441030000|2022-01-06 03:50:30|||||||||16
1641441040000|2022-01-06 03:50:40|4688.83|4688.23|4689.08|4688.48|4689.08|4688.48|4688.83|4688.23|15
1641441050000|2022-01-06 03:50:50|4689.33|4688.73|4689.33|4688.73|4689.58|4688.98|4689.33|4688.73|80
1641441060000|2022-01-06 03:51:00|4689.08|4688.48|4689.08|4688.48|4689.33|4688.73|4689.08|4688.48|51
1641441070000|2022-01-06 03:51:10|4688.83|4688.23|4688.58|4687.98|4689.08|4688.48|4688.58|4687.98|111
1641441080000|2022-01-06 03:51:20|4688.33|4687.73|4688.45|4687.85|4688.58|4687.98|4688.33|4687.73|45
1641441090000|2022-01-06 03:51:30|4688.33|4687.73|4688.58|4687.98|4688.83|4688.23|4688.33|4687.73|51
1641441100000|2022-01-06 03:51:40|4688.08|4687.48|4688.33|4687.73|4688.33|4687.73|4688.08|4687.48|102
1641441110000|2022-01-06 03:51:50|4688.08|4687.48|4688.33|4687.73|4688.33|4687.73|4687.83|4687.23|53
1641441120000|2022-01-06 03:52:00|4688.58|4687.98|4688.08|4687.48|4688.58|4687.98|4688.08|4687.48|76
1641441130000|2022-01-06 03:52:10|4688.33|4687.73|4688.58|4687.98|4688.58|4687.98|4688.08|4687.48|49
1641441140000|2022-01-06 03:52:20|4688.83|4688.23|4688.33|4687.73|4688.83|4688.23|4688.33|4687.73|60
1641441150000|2022-01-06 03:52:30|4688.58|4687.98|4687.83|4687.23|4688.58|4687.98|4687.83|4687.23|48
1641441160000|2022-01-06 03:52:40|4687.7|4687.1|4687.58|4686.98|4687.83|4687.23|4687.58|4686.98|40
1641441170000|2022-01-06 03:52:50|4686.33|4685.73|4686.58|4685.98|4687.33|4686.73|4686.33|4685.73|295
1641441180000|2022-01-06 03:53:00|4686.7|4686.1|4687.08|4686.48|4687.08|4686.48|4686.58|4685.98|124
1641441190000|2022-01-06 03:53:10|4686.95|4686.35|4686.58|4685.98|4687.08|4686.48|4686.58|4685.98|98
1641441200000|2022-01-06 03:53:20|4686.7|4686.1|4686.33|4685.73|4686.83|4686.23|4686.08|4685.48|111
1641441210000|2022-01-06 03:53:30|4686.58|4685.98|4686.33|4685.73|4686.58|4685.98|4686.33|4685.73|65
1641441220000|2022-01-06 03:53:40|4686.45|4685.85|4686.33|4685.73|4686.58|4685.98|4686.33|4685.73|18
1641441230000|2022-01-06 03:53:50|4686.45|4685.85|4686.33|4685.73|4686.58|4685.98|4686.33|4685.73|31
1641441240000|2022-01-06 03:54:00|4686.2|4685.6|4686.83|4686.23|4686.83|4686.23|4686.2|4685.6|84
1641441250000|2022-01-06 03:54:10|4686.95|4686.35|4686.08|4685.48|4687.08|4686.48|4686.08|4685.48|228
1641441260000|2022-01-06 03:54:20|||||||||86
1641441270000|2022-01-06 03:54:30|||||||||82
1641441280000|2022-01-06 03:54:40|4684.83|4684.23|4684.83|4684.23|4684.83|4684.23|4684.83|4684.23|574
1641441290000|2022-01-06 03:54:50|||||||||90
1641441300000|2022-01-06 03:55:00|4685.08|4684.48|4685.58|4684.98|4685.7|4685.1|4685.08|4684.48|107
1641441310000|2022-01-06 03:55:10|4685.45|4684.85|4684.83|4684.23|4685.45|4684.85|4684.83|4684.23|56
1641441320000|2022-01-06 03:55:20|||||||||63
1641441330000|2022-01-06 03:55:30|4685.08|4684.48|4684.83|4684.23|4685.08|4684.48|4684.83|4684.23|93
1641441340000|2022-01-06 03:55:40|4685.08|4684.48|4684.83|4684.23|4685.2|4684.6|4684.83|4684.23|53
1641441350000|2022-01-06 03:55:50|4685.08|4684.48|4685.58|4684.98|4685.58|4684.98|4685.08|4684.48|95
1641441360000|2022-01-06 03:56:00|4685.33|4684.73|4685.58|4684.98|4685.58|4684.98|4685.33|4684.73|28
1641441370000|2022-01-06 03:56:10|||||||||14
1641441380000|2022-01-06 03:56:20|4685.83|4685.23|4685.83|4685.23|4685.83|4685.23|4685.83|4685.23|50
1641441390000|2022-01-06 03:56:30|4685.58|4684.98|4685.58|4684.98|4685.83|4685.23|4685.58|4684.98|9
1641441400000|2022-01-06 03:56:40|4685.33|4684.73|4684.83|4684.23|4685.45|4684.85|4684.83|4684.23|103
1641441410000|2022-01-06 03:56:50|4684.95|4684.35|4684.95|4684.35|4684.95|4684.35|4684.95|4684.35|75
1641441420000|2022-01-06 03:57:00|4684.83|4684.23|4685.2|4684.6|4685.33|4684.73|4684.83|4684.23|45
1641441430000|2022-01-06 03:57:10|4685.33|4684.73|4685.08|4684.48|4685.33|4684.73|4685.08|4684.48|20
1641441440000|2022-01-06 03:57:20|4685.33|4684.73|4684.83|4684.23|4685.33|4684.73|4684.83|4684.23|47
1641441450000|2022-01-06 03:57:30|4683.83|4683.23|4684.08|4683.48|4684.33|4683.73|4683.58|4682.98|311
1641441460000|2022-01-06 03:57:40|4683.95|4683.35|4684.33|4683.73|4684.33|4683.73|4683.95|4683.35|73
1641441470000|2022-01-06 03:57:50|4684.2|4683.6|4684.2|4683.6|4684.33|4683.73|4684.08|4683.48|19
1641441480000|2022-01-06 03:58:00|4684.08|4683.48|4685.08|4684.48|4685.08|4684.48|4684.08|4683.48|93
1641441490000|2022-01-06 03:58:10|4684.58|4683.98|4684.58|4683.98|4684.95|4684.35|4684.58|4683.98|269
1641441500000|2022-01-06 03:58:20|4684.7|4684.1|4684.08|4683.48|4684.7|4684.1|4684.08|4683.48|44
1641441510000|2022-01-06 03:58:30|4683.33|4682.73|4683.33|4682.73|4683.33|4682.73|4683.08|4682.48|113
1641441520000|2022-01-06 03:58:40|4683.45|4682.85|4683.08|4682.48|4683.45|4682.85|4683.08|4682.48|53
1641441530000|2022-01-06 03:58:50|4682.95|4682.35|4682.83|4682.23|4683.08|4682.48|4682.58|4681.98|55
1641441540000|2022-01-06 03:59:00|4683.08|4682.48|4684.08|4683.48|4684.33|4683.73|4683.08|4682.48|123
1641441550000|2022-01-06 03:59:10|4683.83|4683.23|4683.08|4682.48|4683.83|4683.23|4683.08|4682.48|54
1641441560000|2022-01-06 03:59:20|4683.2|4682.6|4683.58|4682.98|4683.58|4682.98|4683.08|4682.48|55
1641441570000|2022-01-06 03:59:30|4683.83|4683.23|4683.08|4682.48|4683.83|4683.23|4683.08|4682.48|48
1641441580000|2022-01-06 03:59:40|4683.2|4682.6|4683.33|4682.73|4683.33|4682.73|4683.08|4682.48|25
1641441590000|2022-01-06 03:59:50|4683.08|4682.48|4683.33|4682.73|4683.33|4682.73|4683.08|4682.48|26
1641441600000|2022-01-06 04:00:00|4683.58|4682.98|4683.83|4683.23|4683.83|4683.23|4683.45|4682.85|138
1641441610000|2022-01-06 04:00:10|4683.95|4683.35|4684.58|4683.98|4684.58|4683.98|4683.83|4683.23|101
1641441620000|2022-01-06 04:00:20|4684.7|4684.1|4684.83|4684.23|4685.33|4684.73|4684.58|4683.98|114
1641441630000|2022-01-06 04:00:30|4684.33|4683.73|4684.83|4684.23|4684.83|4684.23|4684.33|4683.73|85
1641441640000|2022-01-06 04:00:40|4684.95|4684.35|4684.58|4683.98|4685.08|4684.48|4684.58|4683.98|88
1641441650000|2022-01-06 04:00:50|4684.83|4684.23|4684.95|4684.35|4684.95|4684.35|4684.83|4684.23|27
1641441660000|2022-01-06 04:01:00|4684.83|4684.23|4683.83|4683.23|4685.08|4684.48|4683.83|4683.23|172
1641441670000|2022-01-06 04:01:10|4683.58|4682.98|4683.83|4683.23|4683.83|4683.23|4683.33|4682.73|100
1641441680000|2022-01-06 04:01:20|4683.58|4682.98|4683.33|4682.73|4683.58|4682.98|4682.83|4682.23|68
1641441690000|2022-01-06 04:01:30|4683.58|4682.98|4684.08|4683.48|4684.08|4683.48|4683.33|4682.73|151
1641441700000|2022-01-06 04:01:40|4684.2|4683.6|4683.83|4683.23|4684.33|4683.73|4683.83|4683.23|99
1641441710000|2022-01-06 04:01:50|4683.95|4683.35|4684.08|4683.48|4684.33|4683.73|4683.45|4682.85|138
1641441720000|2022-01-06 04:02:00|4684.33|4683.73|4683.33|4682.73|4684.33|4683.73|4683.08|4682.48|138
1641441730000|2022-01-06 04:02:10|4683.58|4682.98|4683.83|4683.23|4683.83|4683.23|4683.58|4682.98|32
1641441740000|2022-01-06 04:02:20|4683.58|4682.98|4683.83|4683.23|4683.83|4683.23|4683.58|4682.98|35
1641441750000|2022-01-06 04:02:30|4683.58|4682.98|4683.83|4683.23|4683.83|4683.23|4683.58|4682.98|11
1641441760000|2022-01-06 04:02:40|4683.95|4683.35|4683.83|4683.23|4684.08|4683.48|4683.83|4683.23|19
1641441770000|2022-01-06 04:02:50|4683.95|4683.35|4683.83|4683.23|4684.08|4683.48|4683.83|4683.23|9
1641441780000|2022-01-06 04:03:00|4683.58|4682.98|4683.58|4682.98|4683.58|4682.98|4683.33|4682.73|39
1641441790000|2022-01-06 04:03:10|4683.7|4683.1|4683.08|4682.48|4683.7|4683.1|4683.08|4682.48|50
1641441800000|2022-01-06 04:03:20|4683.2|4682.6|4683.58|4682.98|4683.58|4682.98|4683.08|4682.48|35
1641441810000|2022-01-06 04:03:30|4683.45|4682.85|4683.08|4682.48|4683.58|4682.98|4683.08|4682.48|69
1641441820000|2022-01-06 04:03:40|4682.83|4682.23|4683.08|4682.48|4683.08|4682.48|4682.83|4682.23|21
1641441830000|2022-01-06 04:03:50|4682.83|4682.23|4683.33|4682.73|4683.33|4682.73|4682.83|4682.23|42
1641441840000|2022-01-06 04:04:00|4683.45|4682.85|4683.33|4682.73|4683.45|4682.85|4683.08|4682.48|43
1641441850000|2022-01-06 04:04:10|4683.08|4682.48|4683.33|4682.73|4683.58|4682.98|4683.08|4682.48|26
1641441860000|2022-01-06 04:04:20|4683.58|4682.98|4683.58|4682.98|4683.7|4683.1|4683.45|4682.85|19
1641441870000|2022-01-06 04:04:30|4683.7|4683.1|4683.33|4682.73|4683.7|4683.1|4683.33|4682.73|25
1641441880000|2022-01-06 04:04:40|4683.45|4682.85|4683.33|4682.73|4683.58|4682.98|4683.33|4682.73|24
1641441890000|2022-01-06 04:04:50|4683.08|4682.48|4683.33|4682.73|4683.33|4682.73|4683.08|4682.48|17
1641441900000|2022-01-06 04:05:00|4683.2|4682.6|4682.58|4681.98|4683.33|4682.73|4682.58|4681.98|88
1641441910000|2022-01-06 04:05:10|4682.83|4682.23|4682.83|4682.23|4682.83|4682.23|4682.58|4681.98|20
1641441920000|2022-01-06 04:05:20|4682.95|4682.35|4682.95|4682.35|4682.95|4682.35|4682.95|4682.35|20
1641441930000|2022-01-06 04:05:30|4683.08|4682.48|4682.83|4682.23|4683.08|4682.48|4682.83|4682.23|27
1641441940000|2022-01-06 04:05:40|4682.58|4681.98|4682.58|4681.98|4682.58|4681.98|4682.58|4681.98|47
1641441950000|2022-01-06 04:05:50|||||||||231
1641441960000|2022-01-06 04:06:00|4682.83|4682.23|4682.58|4681.98|4682.83|4682.23|4682.58|4681.98|34
1641441970000|2022-01-06 04:06:10|||||||||30
1641441980000|2022-01-06 04:06:20|||||||||166
1641441990000|2022-01-06 04:06:30|4683.08|4682.48|4683.08|4682.48|4683.08|4682.48|4683.08|4682.48|117
1641442000000|2022-01-06 04:06:40|4682.7|4682.1|4682.83|4682.23|4682.83|4682.23|4682.7|4682.1|129
1641442010000|2022-01-06 04:06:50|4682.58|4681.98|4682.83|4682.23|4682.83|4682.23|4682.58|4681.98|26
1641442020000|2022-01-06 04:07:00|4682.58|4681.98|4682.83|4682.23|4682.83|4682.23|4682.58|4681.98|14
1641442030000|2022-01-06 04:07:10|||||||||6
1641442040000|2022-01-06 04:07:20|4683.08|4682.48|4683.08|4682.48|4683.08|4682.48|4683.08|4682.48|40
1641442050000|2022-01-06 04:07:30|4683.33|4682.73|4684.33|4683.73|4684.33|4683.73|4683.33|4682.73|208
1641442060000|2022-01-06 04:07:40|4684.08|4683.48|4683.58|4682.98|4684.33|4683.73|4683.58|4682.98|118
1641442070000|2022-01-06 04:07:50|4683.45|4682.85|4683.83|4683.23|4683.83|4683.23|4683.33|4682.73|45
1641442080000|2022-01-06 04:08:00|4683.33|4682.73|4683.08|4682.48|4683.33|4682.73|4682.83|4682.23|104
1641442090000|2022-01-06 04:08:10|4683.33|4682.73|4683.2|4682.6|4683.33|4682.73|4683.08|4682.48|48
1641442100000|2022-01-06 04:08:20|4683.33|4682.73|4683.33|4682.73|4683.33|4682.73|4683.08|4682.48|77
1641442110000|2022-01-06 04:08:30|4683.2|4682.6|4683.58|4682.98|4683.58|4682.98|4683.08|4682.48|14
1641442120000|2022-01-06 04:08:40|4683.83|4683.23|4684.08|4683.48|4684.08|4683.48|4683.83|4683.23|69
1641442130000|2022-01-06 04:08:50|4684.33|4683.73|4684.33|4683.73|4684.33|4683.73|4684.2|4683.6|94
1641442140000|2022-01-06 04:09:00|4684.58|4683.98|4684.58|4683.98|4684.58|4683.98|4684.33|4683.73|43
1641442150000|2022-01-06 04:09:10|4684.83|4684.23|4684.58|4683.98|4684.83|4684.23|4684.58|4683.98|69
1641442160000|2022-01-06 04:09:20|4684.7|4684.1|4684.58|4683.98|4684.83|4684.23|4684.58|4683.98|28
1641442170000|2022-01-06 04:09:30|4684.33|4683.73|4684.45|4683.85|4684.58|4683.98|4684.33|4683.73|33
1641442180000|2022-01-06 04:09:40|4684.33|4683.73|4684.83|4684.23|4684.83|4684.23|4684.33|4683.73|31
1641442190000|2022-01-06 04:09:50|4684.7|4684.1|4684.7|4684.1|4684.7|4684.1|4684.33|4683.73|85
1641442200000|2022-01-06 04:10:00|4684.58|4683.98|4684.08|4683.48|4684.7|4684.1|4683.83|4683.23|63
1641442210000|2022-01-06 04:10:10|4684.33|4683.73|4684.33|4683.73|4684.58|4683.98|4684.33|4683.73|40
1641442220000|2022-01-06 04:10:20|4684.2|4683.6|4684.33|4683.73|4684.33|4683.73|4684.08|4683.48|13
1641442230000|2022-01-06 04:10:30|4684.08|4683.48|4684.2|4683.6|4684.33|4683.73|4684.08|4683.48|23
1641442240000|2022-01-06 04:10:40|4684.08|4683.48|4683.58|4682.98|4684.08|4683.48|4683.58|4682.98|27
1641442250000|2022-01-06 04:10:50|4683.83|4683.23|4683.08|4682.48|4683.83|4683.23|4683.08|4682.48|175
1641442260000|2022-01-06 04:11:00|4683.33|4682.73|4683.58|4682.98|4683.58|4682.98|4683.33|4682.73|38
1641442270000|2022-01-06 04:11:10|4683.45|4682.85|4683.83|4683.23|4683.95|4683.35|4683.45|4682.85|47
1641442280000|2022-01-06 04:11:20|4683.95|4683.35|4684.08|4683.48|4684.08|4683.48|4683.83|4683.23|16
1641442290000|2022-01-06 04:11:30|4683.83|4683.23|4683.58|4682.98|4683.83|4683.23|4683.58|4682.98|18
1641442300000|2022-01-06 04:11:40|4683.7|4683.1|4683.83|4683.23|4683.83|4683.23|4683.58|4682.98|18
1641442310000|2022-01-06 04:11:50|4683.08|4682.48|4683.58|4682.98|4683.58|4682.98|4683.08|4682.48|120
1641442320000|2022-01-06 04:12:00|4683.7|4683.1|4683.58|4682.98|4683.7|4683.1|4683.58|4682.98|3
1641442330000|2022-01-06 04:12:10|||||||||24
1641442340000|2022-01-06 04:12:20|4683.83|4683.23|4684.08|4683.48|4684.2|4683.6|4683.83|4683.23|58
1641442350000|2022-01-06 04:12:30|4683.83|4683.23|4684.08|4683.48|4684.08|4683.48|4683.83|4683.23|11
1641442360000|2022-01-06 04:12:40|4684.33|4683.73|4684.08|4683.48|4684.33|4683.73|4684.08|4683.48|31
1641442370000|2022-01-06 04:12:50|4684.33|4683.73|4684.33|4683.73|4684.33|4683.73|4684.08|4683.48|92
1641442380000|2022-01-06 04:13:00|4684.58|4683.98|4684.58|4683.98|4684.58|4683.98|4684.58|4683.98|54
1641442390000|2022-01-06 04:13:10|4684.33|4683.73|4684.33|4683.73|4684.33|4683.73|4684.33|4683.73|13
1641442400000|2022-01-06 04:13:20|4684.08|4683.48|4684.08|4683.48|4684.33|4683.73|4684.08|4683.48|37
1641442410000|2022-01-06 04:13:30|4683.95|4683.35|4683.83|4683.23|4684.08|4683.48|4683.7|4683.1|66
1641442420000|2022-01-06 04:13:40|4683.58|4682.98|4683.83|4683.23|4683.83|4683.23|4683.33|4682.73|24
1641442430000|2022-01-06 04:13:50|4683.7|4683.1|4683.95|4683.35|4683.95|4683.35|4683.58|4682.98|32
1641442440000|2022-01-06 04:14:00|4683.83|4683.23|4684.08|4683.48|4684.08|4683.48|4683.83|4683.23|17
1641442450000|2022-01-06 04:14:10|4683.83|4683.23|4683.83|4683.23|4684.08|4683.48|4683.83|4683.23|23
1641442460000|2022-01-06 04:14:20|4684.08|4683.48|4684.33|4683.73|4684.33|4683.73|4684.08|4683.48|10
1641442470000|2022-01-06 04:14:30|4684.08|4683.48|4683.95|4683.35|4684.08|4683.48|4683.83|4683.23|33
1641442480000|2022-01-06 04:14:40|4684.08|4683.48|4684.33|4683.73|4684.33|4683.73|4684.08|4683.48|4
1641442490000|2022-01-06 04:14:50|4684.58|4683.98|4684.33|4683.73|4684.58|4683.98|4684.33|4683.73|45
1641442500000|2022-01-06 04:15:00|4684.08|4683.48|4684.08|4683.48|4684.2|4683.6|4683.83|4683.23|23
1641442510000|2022-01-06 04:15:10|4684.33|4683.73|4684.33|4683.73|4684.58|4683.98|4684.33|4683.73|62
1641442520000|2022-01-06 04:15:20|4684.2|4683.6|4684.33|4683.73|4684.33|4683.73|4684.2|4683.6|4
1641442530000|2022-01-06 04:15:30|4684.2|4683.6|4683.83|4683.23|4684.33|4683.73|4683.83|4683.23|43
1641442540000|2022-01-06 04:15:40|4683.95|4683.35|4683.95|4683.35|4683.95|4683.35|4683.95|4683.35|15
1641442550000|2022-01-06 04:15:50|4684.08|4683.48|4684.33|4683.73|4684.33|4683.73|4683.83|4683.23|72
1641442560000|2022-01-06 04:16:00|4684.2|4683.6|4684.08|4683.48|4684.2|4683.6|4683.83|4683.23|34
1641442570000|2022-01-06 04:16:10|4684.2|4683.6|4684.08|4683.48|4684.33|4683.73|4684.08|4683.48|47
1641442580000|2022-01-06 04:16:20|4684.2|4683.6|4683.83|4683.23|4684.2|4683.6|4683.83|4683.23|3
1641442590000|2022-01-06 04:16:30|4683.95|4683.35|4684.33|4683.73|4684.33|4683.73|4683.83|4683.23|13
1641442600000|2022-01-06 04:16:40|4684.08|4683.48|4684.33|4683.73|4684.33|4683.73|4684.08|4683.48|6
1641442610000|2022-01-06 04:16:50|4684.08|4683.48|4684.08|4683.48|4684.33|4683.73|4684.08|4683.48|9
1641442620000|2022-01-06 04:17:00|4684.33|4683.73|4684.08|4683.48|4684.33|4683.73|4684.08|4683.48|17
1641442630000|2022-01-06 04:17:10|4684.2|4683.6|4684.08|4683.48|4684.2|4683.6|4684.08|4683.48|4
1641442640000|2022-01-06 04:17:20|4684.33|4683.73|4684.33|4683.73|4684.33|4683.73|4684.33|4683.73|22
1641442650000|2022-01-06 04:17:30|4684.08|4683.48|4683.33|4682.73|4684.08|4683.48|4683.08|4682.48|124
1641442660000|2022-01-06 04:17:40|4683.2|4682.6|4683.58|4682.98|4683.58|4682.98|4683.2|4682.6|46
1641442670000|2022-01-06 04:17:50|4683.7|4683.1|4683.83|4683.23|4683.83|4683.23|4683.58|4682.98|12
1641442680000|2022-01-06 04:18:00|4683.7|4683.1|4683.58|4682.98|4683.7|4683.1|4683.33|4682.73|27
1641442690000|2022-01-06 04:18:10|4683.33|4682.73|4683.58|4682.98|4683.58|4682.98|4683.33|4682.73|16
1641442700000|2022-01-06 04:18:20|||||||||9
1641442710000|2022-01-06 04:18:30|4683.33|4682.73|4683.58|4682.98|4683.58|4682.98|4683.33|4682.73|7
1641442720000|2022-01-06 04:18:40|4683.08|4682.48|4683.08|4682.48|4683.08|4682.48|4683.08|4682.48|52
1641442730000|2022-01-06 04:18:50|4682.95|4682.35|4683.08|4682.48|4683.08|4682.48|4682.83|4682.23|16
1641442740000|2022-01-06 04:19:00|4682.95|4682.35|4682.83|4682.23|4683.08|4682.48|4682.83|4682.23|36
1641442750000|2022-01-06 04:19:10|4683.08|4682.48|4682.83|4682.23|4683.08|4682.48|4682.83|4682.23|42
1641442760000|2022-01-06 04:19:20|4683.08|4682.48|4683.33|4682.73|4683.33|4682.73|4682.95|4682.35|27
1641442770000|2022-01-06 04:19:30|4683.2|4682.6|4683.08|4682.48|4683.33|4682.73|4683.08|4682.48|5
1641442780000|2022-01-06 04:19:40|4682.83|4682.23|4682.58|4681.98|4683.08|4682.48|4682.58|4681.98|35
1641442790000|2022-01-06 04:19:50|4682.7|4682.1|4682.83|4682.23|4682.83|4682.23|4682.58|4681.98|270
1641442800000|2022-01-06 04:20:00|4682.95|4682.35|4682.83|4682.23|4683.08|4682.48|4682.83|4682.23|50
1641442810000|2022-01-06 04:20:10|4682.58|4681.98|4682.7|4682.1|4682.83|4682.23|4682.58|4681.98|42
1641442820000|2022-01-06 04:20:20|4682.58|4681.98|4682.7|4682.1|4682.83|4682.23|4682.58|4681.98|9
1641442830000|2022-01-06 04:20:30|4682.58|4681.98|4682.83|4682.23|4682.83|4682.23|4682.58|4681.98|30
1641442840000|2022-01-06 04:20:40|4682.58|4681.98|4682.58|4681.98|4682.58|4681.98|4682.58|4681.98|26
1641442850000|2022-01-06 04:20:50|4682.83|4682.23|4683.08|4682.48|4683.08|4682.48|4682.83|4682.23|39
1641442860000|2022-01-06 04:21:00|4682.83|4682.23|4683.08|4682.48|4683.33|4682.73|4682.83|4682.23|61
1641442870000|2022-01-06 04:21:10|||||||||23
1641442880000|2022-01-06 04:21:20|4683.2|4682.6|4683.58|4682.98|4683.58|4682.98|4683.08|4682.48|51
1641442890000|2022-01-06 04:21:30|4683.83|4683.23|4683.83|4683.23|4683.83|4683.23|4683.7|4683.1|67
1641442900000|2022-01-06 04:21:40|4683.58|4682.98|4683.33|4682.73|4683.58|4682.98|4683.33|4682.73|38
1641442910000|2022-01-06 04:21:50|4683.58|4682.98|4683.83|4683.23|4683.83|4683.23|4683.58|4682.98|26
1641442920000|2022-01-06 04:22:00|4684.08|4683.48|4684.08|4683.48|4684.08|4683.48|4683.83|4683.23|55
1641442930000|2022-01-06 04:22:10|4684.2|4683.6|4684.33|4683.73|4684.58|4683.98|4684.2|4683.6|34
1641442940000|2022-01-06 04:22:20|4683.83|4683.23|4683.83|4683.23|4683.83|4683.23|4683.83|4683.23|118
1641442950000|2022-01-06 04:22:30|4683.95|4683.35|4684.08|4683.48|4684.08|4683.48|4683.95|4683.35|20
1641442960000|2022-01-06 04:22:40|4683.83|4683.23|4683.7|4683.1|4683.83|4683.23|4683.58|4682.98|40
1641442970000|2022-01-06 04:22:50|4683.83|4683.23|4683.33|4682.73|4683.83|4683.23|4683.33|4682.73|23
1641442980000|2022-01-06 04:23:00|4683.45|4682.85|4683.33|4682.73|4683.58|4682.98|4683.33|4682.73|13
1641442990000|2022-01-06 04:23:10|4683.08|4682.48|4683.08|4682.48|4683.33|4682.73|4683.08|4682.48|17
1641443000000|2022-01-06 04:23:20|4683.2|4682.6|4683.33|4682.73|4683.33|4682.73|4683.2|4682.6|13
1641443010000|2022-01-06 04:23:30|4683.58|4682.98|4683.58|4682.98|4683.58|4682.98|4683.33|4682.73|21
1641443020000|2022-01-06 04:23:40|4683.7|4683.1|4683.58|4682.98|4683.7|4683.1|4683.58|4682.98|17
1641443030000|2022-01-06 04:23:50|4683.45|4682.85|4683.58|4682.98|4683.58|4682.98|4683.33|4682.73|9
1641443040000|2022-01-06 04:24:00|4683.33|4682.73|4683.08|4682.48|4683.33|4682.73|4683.08|4682.48|25
1641443050000|2022-01-06 04:24:10|4683.33|4682.73|4683.33|4682.73|4683.58|4682.98|4683.33|4682.73|12
1641443060000|2022-01-06 04:24:20|4683.08|4682.48|4683.08|4682.48|4683.08|4682.48|4682.95|4682.35|28
1641443070000|2022-01-06 04:24:30|4682.83|4682.23|4682.58|4681.98|4682.83|4682.23|4682.58|4681.98|239
1641443080000|2022-01-06 04:24:40|||||||||131
1641443090000|2022-01-06 04:24:50|||||||||104
1641443100000|2022-01-06 04:25:00|4682.83|4682.23|4683.08|4682.48|4683.08|4682.48|4682.83|4682.23|49
1641443110000|2022-01-06 04:25:10|4683.33|4682.73|4683.08|4682.48|4683.33|4682.73|4683.08|4682.48|49
1641443120000|2022-01-06 04:25:20|4683.33|4682.73|4683.33|4682.73|4683.58|4682.98|4683.2|4682.6|90
1641443130000|2022-01-06 04:25:30|4683.2|4682.6|4683.08|4682.48|4683.2|4682.6|4683.08|4682.48|6
1641443140000|2022-01-06 04:25:40|4683.33|4682.73|4683.45|4682.85|4683.58|4682.98|4683.33|4682.73|23
1641443150000|2022-01-06 04:25:50|4683.33|4682.73|4683.33|4682.73|4683.45|4682.85|4683.33|4682.73|20
1641443160000|2022-01-06 04:26:00|4683.58|4682.98|4683.58|4682.98|4683.58|4682.98|4683.58|4682.98|19
1641443170000|2022-01-06 04:26:10|||||||||1
1641443180000|2022-01-06 04:26:20|4683.33|4682.73|4683.33|4682.73|4683.33|4682.73|4683.33|4682.73|32
1641443190000|2022-01-06 04:26:30|4683.58|4682.98|4683.58|4682.98|4683.58|4682.98|4683.58|4682.98|14
1641443200000|2022-01-06 04:26:40|4683.83|4683.23|4683.83|4683.23|4683.83|4683.23|4683.83|4683.23|32
1641443210000|2022-01-06 04:26:50|4683.33|4682.73|4683.33|4682.73|4683.58|4682.98|4683.33|4682.73|45
1641443220000|2022-01-06 04:27:00|4683.58|4682.98|4683.58|4682.98|4683.58|4682.98|4683.58|4682.98|4
1641443230000|2022-01-06 04:27:10|||||||||8
1641443240000|2022-01-06 04:27:20|4683.83|4683.23|4683.83|4683.23|4683.83|4683.23|4683.83|4683.23|19
1641443250000|2022-01-06 04:27:30|||||||||31
1641443260000|2022-01-06 04:27:40|4683.58|4682.98|4683.58|4682.98|4683.58|4682.98|4683.58|4682.98|11
1641443270000|2022-01-06 04:27:50|4683.33|4682.73|4683.33|4682.73|4683.33|4682.73|4683.33|4682.73|33
1641443280000|2022-01-06 04:28:00|||||||||2
1641443290000|2022-01-06 04:28:10|4683.08|4682.48|4682.83|4682.23|4683.08|4682.48|4682.58|4681.98|246
1641443300000|2022-01-06 04:28:20|4682.7|4682.1|4682.83|4682.23|4682.83|4682.23|4682.58|4681.98|145
1641443310000|2022-01-06 04:28:30|||||||||7
1641443320000|2022-01-06 04:28:40|||||||||44
1641443340000|2022-01-06 04:29:00|4682.58|4681.98|4683.08|4682.48|4683.08|4682.48|4682.58|4681.98|142
1641443350000|2022-01-06 04:29:10|4682.83|4682.23|4682.83|4682.23|4682.83|4682.23|4682.83|4682.23|10
1641443360000|2022-01-06 04:29:20|||||||||4
1641443370000|2022-01-06 04:29:30|4682.95|4682.35|4683.08|4682.48|4683.08|4682.48|4682.95|4682.35|38
1641443380000|2022-01-06 04:29:40|4683.33|4682.73|4683.33|4682.73|4683.33|4682.73|4683.2|4682.6|37
1641443390000|2022-01-06 04:29:50|4683.08|4682.48|4683.08|4682.48|4683.08|4682.48|4683.08|4682.48|19
1641443400000|2022-01-06 04:30:00|4683.33|4682.73|4683.08|4682.48|4683.33|4682.73|4683.08|4682.48|22
1641443410000|2022-01-06 04:30:10|4683.2|4682.6|4683.58|4682.98|4683.58|4682.98|4683.2|4682.6|58
1641443420000|2022-01-06 04:30:20|4683.33|4682.73|4683.08|4682.48|4683.33|4682.73|4682.83|4682.23|45
1641443430000|2022-01-06 04:30:30|4683.33|4682.73|4683.33|4682.73|4683.33|4682.73|4683.33|4682.73|29
1641443440000|2022-01-06 04:30:40|4683.08|4682.48|4683.08|4682.48|4683.08|4682.48|4683.08|4682.48|14
1641443450000|2022-01-06 04:30:50|||||||||21
1641443460000|2022-01-06 04:31:00|4683.2|4682.6|4683.08|4682.48|4683.2|4682.6|4683.08|4682.48|25
1641443470000|2022-01-06 04:31:10|4682.83|4682.23|4682.83|4682.23|4682.83|4682.23|4682.83|4682.23|21
1641443480000|2022-01-06 04:31:20|||||||||1
1641443490000|2022-01-06 04:31:30|4683.08|4682.48|4683.33|4682.73|4683.33|4682.73|4683.08|4682.48|28
1641443500000|2022-01-06 04:31:40|4683.08|4682.48|4683.08|4682.48|4683.08|4682.48|4683.08|4682.48|10
1641443510000|2022-01-06 04:31:50|||||||||1
1641443520000|2022-01-06 04:32:00|4683.33|4682.73|4683.08|4682.48|4683.33|4682.73|4683.08|4682.48|27
1641443530000|2022-01-06 04:32:10|4682.83|4682.23|4683.08|4682.48|4683.2|4682.6|4682.83|4682.23|50
1641443540000|2022-01-06 04:32:20|4683.2|4682.6|4683.33|4682.73|4683.33|4682.73|4683.08|4682.48|4
1641443550000|2022-01-06 04:32:30|4683.08|4682.48|4683.33|4682.73|4683.33|4682.73|4683.08|4682.48|5
1641443560000|2022-01-06 04:32:40|4683.08|4682.48|4682.83|4682.23|4683.08|4682.48|4682.83|4682.23|38
1641443570000|2022-01-06 04:32:50|4683.08|4682.48|4682.83|4682.23|4683.08|4682.48|4682.83|4682.23|29
1641443580000|2022-01-06 04:33:00|4682.95|4682.35|4682.83|4682.23|4682.95|4682.35|4682.83|4682.23|0
1641443590000|2022-01-06 04:33:10|4682.95|4682.35|4683.08|4682.48|4683.2|4682.6|4682.83|4682.23|32
1641443600000|2022-01-06 04:33:20|4682.83|4682.23|4683.08|4682.48|4683.08|4682.48|4682.83|4682.23|66
1641443610000|2022-01-06 04:33:30|4682.83|4682.23|4682.83|4682.23|4683.08|4682.48|4682.83|4682.23|7
1641443620000|2022-01-06 04:33:40|||||||||2
1641443630000|2022-01-06 04:33:50|||||||||1
1641443640000|2022-01-06 04:34:00|||||||||23
1641443650000|2022-01-06 04:34:10|4682.7|4682.1|4682.58|4681.98|4682.7|4682.1|4682.58|4681.98|42
1641443660000|2022-01-06 04:34:20|||||||||139
1641443670000|2022-01-06 04:34:30|||||||||22
1641443690000|2022-01-06 04:34:50|4682.83|4682.23|4682.83|4682.23|4682.83|4682.23|4682.83|4682.23|323
1641443700000|2022-01-06 04:35:00|||||||||18
1641443710000|2022-01-06 04:35:10|4682.58|4681.98|4682.83|4682.23|4682.83|4682.23|4682.58|4681.98|38
1641443720000|2022-01-06 04:35:20|4682.58|4681.98|4682.58|4681.98|4682.58|4681.98|4682.58|4681.98|2
1641443730000|2022-01-06 04:35:30|4682.83|4682.23|4682.83|4682.23|4682.83|4682.23|4682.83|4682.23|46
1641443740000|2022-01-06 04:35:40|||||||||41
1641443750000|2022-01-06 04:35:50|4682.58|4681.98|4682.58|4681.98|4682.83|4682.23|4682.58|4681.98|41
1641443760000|2022-01-06 04:36:00|||||||||12
1641443770000|2022-01-06 04:36:10|||||||||13
1641443780000|2022-01-06 04:36:20|4682.83|4682.23|4682.83|4682.23|4682.83|4682.23|4682.83|4682.23|37
1641443810000|2022-01-06 04:36:50|4682.58|4681.98|4682.58|4681.98|4682.58|4681.98|4682.58|4681.98|34
1641443820000|2022-01-06 04:37:00|||||||||5
1641443830000|2022-01-06 04:37:10|||||||||4
1641443850000|2022-01-06 04:37:30|4682.83|4682.23|4682.58|4681.98|4682.83|4682.23|4682.58|4681.98|170
1641443860000|2022-01-06 04:37:40|4682.83|4682.23|4682.83|4682.23|4682.83|4682.23|4682.83|4682.23|86
1641443870000|2022-01-06 04:37:50|4682.7|4682.1|4682.83|4682.23|4682.83|4682.23|4682.7|4682.1|55
1641443880000|2022-01-06 04:38:00|4682.58|4681.98|4682.58|4681.98|4682.83|4682.23|4682.58|4681.98|120
1641443890000|2022-01-06 04:38:10|||||||||95
1641443900000|2022-01-06 04:38:20|||||||||5
1641443910000|2022-01-06 04:38:30|||||||||17
1641443920000|2022-01-06 04:38:40|4682.83|4682.23|4682.58|4681.98|4682.83|4682.23|4682.58|4681.98|114
1641443930000|2022-01-06 04:38:50|4682.83|4682.23|4682.95|4682.35|4683.08|4682.48|4682.83|4682.23|89
1641443940000|2022-01-06 04:39:00|4683.08|4682.48|4682.83|4682.23|4683.08|4682.48|4682.83|4682.23|49
1641443950000|2022-01-06 04:39:10|4682.95|4682.35|4683.08|4682.48|4683.08|4682.48|4682.95|4682.35|50
1641443960000|2022-01-06 04:39:20|4682.95|4682.35|4682.83|4682.23|4682.95|4682.35|4682.83|4682.23|5
1641443970000|2022-01-06 04:39:30|4682.95|4682.35|4682.83|4682.23|4683.08|4682.48|4682.83|4682.23|16
1641443980000|2022-01-06 04:39:40|4682.95|4682.35|4682.95|4682.35|4682.95|4682.35|4682.95|4682.35|11
1641443990000|2022-01-06 04:39:50|4682.83|4682.23|4682.83|4682.23|4682.95|4682.35|4682.83|4682.23|5
1641444000000|2022-01-06 04:40:00|4683.08|4682.48|4682.83|4682.23|4683.08|4682.48|4682.83|4682.23|15
1641444010000|2022-01-06 04:40:10|||||||||4
1641444020000|2022-01-06 04:40:20|||||||||8
1641444030000|2022-01-06 04:40:30|4682.58|4681.98|4682.58|4681.98|4682.58|4681.98|4682.58|4681.98|186
1641444040000|2022-01-06 04:40:40|4682.33|4681.73|4681.58|4680.98|4682.33|4681.73|4680.58|4679.98|990
1641444050000|2022-01-06 04:40:50|4681.33|4680.73|4681.33|4680.73|4681.33|4680.73|4681.33|4680.73|21
1641444060000|2022-01-06 04:41:00|4681.45|4680.85|4681.33|4680.73|4681.58|4680.98|4681.33|4680.73|45
1641444070000|2022-01-06 04:41:10|4681.08|4680.48|4681.08|4680.48|4681.2|4680.6|4681.08|4680.48|34
1641444080000|2022-01-06 04:41:20|4681.2|4680.6|4680.33|4679.73|4681.2|4680.6|4680.33|4679.73|100
1641444090000|2022-01-06 04:41:30|4680.08|4679.48|4680.33|4679.73|4680.33|4679.73|4680.08|4679.48|99
1641444100000|2022-01-06 04:41:40|4680.08|4679.48|4680.08|4679.48|4680.08|4679.48|4679.83|4679.23|75
1641444110000|2022-01-06 04:41:50|4679.83|4679.23|4680.08|4679.48|4680.08|4679.48|4679.83|4679.23|81
1641444120000|2022-01-06 04:42:00|4679.95|4679.35|4679.83|4679.23|4680.08|4679.48|4679.83|4679.23|15
1641444130000|2022-01-06 04:42:10|4679.7|4679.1|4679.58|4678.98|4679.7|4679.1|4679.45|4678.85|86
1641444140000|2022-01-06 04:42:20|||||||||73
1641444150000|2022-01-06 04:42:30|4679.7|4679.1|4679.83|4679.23|4679.83|4679.23|4679.58|4678.98|80
1641444160000|2022-01-06 04:42:40|4679.7|4679.1|4679.58|4678.98|4679.83|4679.23|4679.58|4678.98|84
1641444170000|2022-01-06 04:42:50|4679.7|4679.1|4678.08|4677.48|4679.83|4679.23|4678.08|4677.48|433
1641444180000|2022-01-06 04:43:00|4677.83|4677.23|4677.83|4677.23|4678.33|4677.73|4677.83|4677.23|127
1641444190000|2022-01-06 04:43:10|4678.08|4677.48|4677.83|4677.23|4678.08|4677.48|4677.58|4676.98|235
1641444200000|2022-01-06 04:43:20|4678.08|4677.48|4678.33|4677.73|4678.33|4677.73|4678.08|4677.48|96
1641444210000|2022-01-06 04:43:30|4678.08|4677.48|4678.58|4677.98|4678.83|4678.23|4677.95|4677.35|60
1641444220000|2022-01-06 04:43:40|4678.83|4678.23|4679.08|4678.48|4679.33|4678.73|4678.83|4678.23|91
1641444230000|2022-01-06 04:43:50|4678.83|4678.23|4679.33|4678.73|4679.58|4678.98|4678.83|4678.23|51
1641444240000|2022-01-06 04:44:00|4679.58|4678.98|4679.58|4678.98|4679.58|4678.98|4679.45|4678.85|67
1641444250000|2022-01-06 04:44:10|4679.33|4678.73|4679.08|4678.48|4679.33|4678.73|4679.08|4678.48|50
1641444260000|2022-01-06 04:44:20|4679.33|4678.73|4679.58|4678.98|4679.58|4678.98|4679.08|4678.48|50
1641444270000|2022-01-06 04:44:30|4679.83|4679.23|4679.58|4678.98|4679.83|4679.23|4679.58|4678.98|21
1641444280000|2022-01-06 04:44:40|4679.7|4679.1|4679.7|4679.1|4679.83|4679.23|4679.58|4678.98|28
1641444290000|2022-01-06 04:44:50|4679.58|4678.98|4679.83|4679.23|4679.83|4679.23|4679.58|4678.98|17
1641444300000|2022-01-06 04:45:00|4679.95|4679.35|4680.33|4679.73|4680.33|4679.73|4679.83|4679.23|62
1641444310000|2022-01-06 04:45:10|4680.45|4679.85|4680.33|4679.73|4680.58|4679.98|4680.08|4679.48|55
1641444320000|2022-01-06 04:45:20|4680.08|4679.48|4680.08|4679.48|4680.33|4679.73|4680.08|4679.48|30
1641444330000|2022-01-06 04:45:30|4680.33|4679.73|4680.58|4679.98|4680.7|4680.1|4680.33|4679.73|80
1641444340000|2022-01-06 04:45:40|4680.33|4679.73|4680.58|4679.98|4680.58|4679.98|4680.33|4679.73|35
1641444350000|2022-01-06 04:45:50|4680.45|4679.85|4680.33|4679.73|4680.58|4679.98|4680.33|4679.73|9
1641444360000|2022-01-06 04:46:00|4680.45|4679.85|4680.58|4679.98|4680.58|4679.98|4680.45|4679.85|25
1641444370000|2022-01-06 04:46:10|4680.7|4680.1|4680.58|4679.98|4680.83|4680.23|4680.58|4679.98|32
1641444380000|2022-01-06 04:46:20|4680.7|4680.1|4680.83|4680.23|4680.83|4680.23|4680.58|4679.98|16
1641444390000|2022-01-06 04:46:30|||||||||1
1641444400000|2022-01-06 04:46:40|4680.7|4680.1|4680.83|4680.23|4680.83|4680.23|4680.7|4680.1|37
1641444410000|2022-01-06 04:46:50|4680.58|4679.98|4680.83|4680.23|4680.83|4680.23|4680.58|4679.98|60
1641444420000|2022-01-06 04:47:00|4680.58|4679.98|4680.58|4679.98|4680.58|4679.98|4680.58|4679.98|24
1641444430000|2022-01-06 04:47:10|4680.33|4679.73|4680.33|4679.73|4680.33|4679.73|4680.33|4679.73|32
1641444440000|2022-01-06 04:47:20|||||||||4
1641444450000|2022-01-06 04:47:30|4680.08|4679.48|4679.83|4679.23|4680.08|4679.48|4679.83|4679.23|32
1641444460000|2022-01-06 04:47:40|4679.95|4679.35|4679.95|4679.35|4679.95|4679.35|4679.83|4679.23|10
1641444470000|2022-01-06 04:47:50|4679.83|4679.23|4680.08|4679.48|4680.08|4679.48|4679.83|4679.23|10
1641444480000|2022-01-06 04:48:00|4679.83|4679.23|4679.83|4679.23|4680.08|4679.48|4679.83|4679.23|24
1641444490000|2022-01-06 04:48:10|4679.58|4678.98|4679.33|4678.73|4679.58|4678.98|4679.33|4678.73|36
1641444500000|2022-01-06 04:48:20|4679.08|4678.48|4679.08|4678.48|4679.08|4678.48|4679.08|4678.48|25
1641444510000|2022-01-06 04:48:30|4678.95|4678.35|4678.83|4678.23|4678.95|4678.35|4678.83|4678.23|30
1641444520000|2022-01-06 04:48:40|4678.95|4678.35|4678.95|4678.35|4678.95|4678.35|4678.83|4678.23|41
1641444530000|2022-01-06 04:48:50|4679.08|4678.48|4678.83|4678.23|4679.08|4678.48|4678.83|4678.23|12
1641444540000|2022-01-06 04:49:00|4679.08|4678.48|4678.83|4678.23|4679.08|4678.48|4678.83|4678.23|33
1641444550000|2022-01-06 04:49:10|||||||||1
1641444560000|2022-01-06 04:49:20|4678.58|4677.98|4678.08|4677.48|4678.58|4677.98|4678.08|4677.48|71
1641444570000|2022-01-06 04:49:30|4678.2|4677.6|4678.08|4677.48|4678.2|4677.6|4678.08|4677.48|37
1641444580000|2022-01-06 04:49:40|4677.83|4677.23|4677.83|4677.23|4677.95|4677.35|4677.58|4676.98|180
1641444590000|2022-01-06 04:49:50|4678.08|4677.48|4678.08|4677.48|4678.33|4677.73|4678.08|4677.48|37
1641444600000|2022-01-06 04:50:00|4678.33|4677.73|4678.58|4677.98|4678.58|4677.98|4678.33|4677.73|70
1641444610000|2022-01-06 04:50:10|4678.33|4677.73|4678.08|4677.48|4678.33|4677.73|4678.08|4677.48|51
1641444620000|2022-01-06 04:50:20|4678.33|4677.73|4678.33|4677.73|4678.33|4677.73|4678.33|4677.73|19
1641444630000|2022-01-06 04:50:30|4678.58|4677.98|4678.83|4678.23|4678.83|4678.23|4678.58|4677.98|42
1641444640000|2022-01-06 04:50:40|4679.08|4678.48|4678.83|4678.23|4679.08|4678.48|4678.83|4678.23|100
1641444650000|2022-01-06 04:50:50|4679.08|4678.48|4678.83|4678.23|4679.08|4678.48|4678.83|4678.23|36
1641444660000|2022-01-06 04:51:00|4679.08|4678.48|4679.08|4678.48|4679.08|4678.48|4678.83|4678.23|29
1641444670000|2022-01-06 04:51:10|4678.83|4678.23|4679.08|4678.48|4679.08|4678.48|4678.83|4678.23|14
1641444680000|2022-01-06 04:51:20|4679.33|4678.73|4679.33|4678.73|4679.33|4678.73|4679.08|4678.48|31
1641444690000|2022-01-06 04:51:30|4679.08|4678.48|4679.08|4678.48|4679.08|4678.48|4679.08|4678.48|16
1641444700000|2022-01-06 04:51:40|4679.33|4678.73|4679.33|4678.73|4679.33|4678.73|4679.33|4678.73|10
1641444710000|2022-01-06 04:51:50|4679.58|4678.98|4679.58|4678.98|4679.58|4678.98|4679.58|4678.98|34
1641444720000|2022-01-06 04:52:00|4679.83|4679.23|4679.83|4679.23|4679.83|4679.23|4679.58|4678.98|81
1641444730000|2022-01-06 04:52:10|4679.95|4679.35|4680.08|4679.48|4680.08|4679.48|4679.95|4679.35|33
1641444740000|2022-01-06 04:52:20|4680.33|4679.73|4680.33|4679.73|4680.33|4679.73|4680.33|4679.73|52
1641444750000|2022-01-06 04:52:30|4680.08|4679.48|4680.08|4679.48|4680.33|4679.73|4680.08|4679.48|32
1641444760000|2022-01-06 04:52:40|4679.58|4678.98|4679.58|4678.98|4679.83|4679.23|4679.58|4678.98|123
1641444770000|2022-01-06 04:52:50|||||||||1
1641444790000|2022-01-06 04:53:10|4679.83|4679.23|4679.58|4678.98|4679.83|4679.23|4679.58|4678.98|14
1641444800000|2022-01-06 04:53:20|||||||||9
1641444810000|2022-01-06 04:53:30|4679.45|4678.85|4679.33|4678.73|4679.45|4678.85|4679.33|4678.73|30
1641444820000|2022-01-06 04:53:40|4679.2|4678.6|4679.2|4678.6|4679.2|4678.6|4679.2|4678.6|25
1641444830000|2022-01-06 04:53:50|4679.33|4678.73|4679.08|4678.48|4679.33|4678.73|4679.08|4678.48|13
1641444840000|2022-01-06 04:54:00|4679.33|4678.73|4679.33|4678.73|4679.33|4678.73|4679.33|4678.73|23
1641444860000|2022-01-06 04:54:20|4679.08|4678.48|4679.08|4678.48|4679.08|4678.48|4679.08|4678.48|14
1641444870000|2022-01-06 04:54:30|4679.33|4678.73|4679.33|4678.73|4679.33|4678.73|4679.33|4678.73|6
1641444880000|2022-01-06 04:54:40|4679.2|4678.6|4678.58|4677.98|4679.2|4678.6|4678.58|4677.98|86
1641444890000|2022-01-06 04:54:50|4678.83|4678.23|4678.83|4678.23|4678.83|4678.23|4678.83|4678.23|35
1641444900000|2022-01-06 04:55:00|4678.95|4678.35|4678.83|4678.23|4678.95|4678.35|4678.83|4678.23|17
1641444910000|2022-01-06 04:55:10|||||||||15
1641444920000|2022-01-06 04:55:20|4678.58|4677.98|4678.58|4677.98|4678.83|4678.23|4678.58|4677.98|10
1641444930000|2022-01-06 04:55:30|4678.45|4677.85|4678.33|4677.73|4678.45|4677.85|4678.08|4677.48|53
1641444940000|2022-01-06 04:55:40|4678.2|4677.6|4678.08|4677.48|4678.2|4677.6|4678.08|4677.48|40
1641444950000|2022-01-06 04:55:50|4677.95|4677.35|4677.83|4677.23|4677.95|4677.35|4677.83|4677.23|34
1641444960000|2022-01-06 04:56:00|4678.08|4677.48|4677.95|4677.35|4678.33|4677.73|4677.95|4677.35|74
1641444970000|2022-01-06 04:56:10|4678.08|4677.48|4678.08|4677.48|4678.33|4677.73|4677.95|4677.35|26
1641444980000|2022-01-06 04:56:20|4677.83|4677.23|4677.83|4677.23|4677.83|4677.23|4677.83|4677.23|46
1641444990000|2022-01-06 04:56:30|4677.95|4677.35|4678.58|4677.98|4678.83|4678.23|4677.95|4677.35|76
1641445000000|2022-01-06 04:56:40|4678.45|4677.85|4678.33|4677.73|4678.58|4677.98|4678.33|4677.73|42
1641445010000|2022-01-06 04:56:50|4678.58|4677.98|4678.58|4677.98|4678.58|4677.98|4678.45|4677.85|17
1641445020000|2022-01-06 04:57:00|4678.83|4678.23|4678.58|4677.98|4678.83|4678.23|4678.45|4677.85|67
1641445030000|2022-01-06 04:57:10|4678.45|4677.85|4678.08|4677.48|4678.45|4677.85|4678.08|4677.48|22
1641445040000|2022-01-06 04:57:20|4677.95|4677.35|4677.83|4677.23|4677.95|4677.35|4677.83|4677.23|27
1641445050000|2022-01-06 04:57:30|4677.58|4676.98|4677.83|4677.23|4677.83|4677.23|4677.58|4676.98|32
1641445060000|2022-01-06 04:57:40|4677.58|4676.98|4677.83|4677.23|4677.83|4677.23|4677.58|4676.98|64
1641445070000|2022-01-06 04:57:50|4677.7|4677.1|4677.83|4677.23|4677.83|4677.23|4677.7|4677.1|13
1641445080000|2022-01-06 04:58:00|4677.58|4676.98|4677.58|4676.98|4677.58|4676.98|4677.33|4676.73|240
1641445090000|2022-01-06 04:58:10|4677.33|4676.73|4677.83|4677.23|4677.83|4677.23|4677.33|4676.73|92
1641445100000|2022-01-06 04:58:20|4677.95|4677.35|4677.83|4677.23|4678.08|4677.48|4677.83|4677.23|37
1641445110000|2022-01-06 04:58:30|||||||||9
1641445120000|2022-01-06 04:58:40|4678.08|4677.48|4678.08|4677.48|4678.08|4677.48|4678.08|4677.48|6
1641445130000|2022-01-06 04:58:50|4677.83|4677.23|4677.83|4677.23|4677.83|4677.23|4677.83|4677.23|26
1641445140000|2022-01-06 04:59:00|4678.08|4677.48|4677.95|4677.35|4678.33|4677.73|4677.83|4677.23|60
1641445150000|2022-01-06 04:59:10|4677.83|4677.23|4678.33|4677.73|4678.33|4677.73|4677.83|4677.23|7
1641445160000|2022-01-06 04:59:20|4678.58|4677.98|4678.33|4677.73|4678.58|4677.98|4678.33|4677.73|22
1641445170000|2022-01-06 04:59:30|4678.45|4677.85|4678.33|4677.73|4678.58|4677.98|4678.33|4677.73|37
1641445180000|2022-01-06 04:59:40|||||||||13
1641445190000|2022-01-06 04:59:50|||||||||5
1641445200000|2022-01-06 05:00:00|4678.08|4677.48|4678.33|4677.73|4678.58|4677.98|4678.08|4677.48|51
1641445210000|2022-01-06 05:00:10|4678.2|4677.6|4678.08|4677.48|4678.33|4677.73|4677.83|4677.23|61
1641445220000|2022-01-06 05:00:20|4677.95|4677.35|4678.33|4677.73|4678.33|4677.73|4677.95|4677.35|21
1641445230000|2022-01-06 05:00:30|4678.2|4677.6|4677.95|4677.35|4678.33|4677.73|4677.83|4677.23|35
1641445240000|2022-01-06 05:00:40|4677.83|4677.23|4677.58|4676.98|4677.95|4677.35|4677.58|4676.98|29
1641445250000|2022-01-06 05:00:50|4677.33|4676.73|4677.33|4676.73|4677.33|4676.73|4677.33|4676.73|140
1641445260000|2022-01-06 05:01:00|4677.58|4676.98|4677.58|4676.98|4677.83|4677.23|4677.58|4676.98|61
1641445270000|2022-01-06 05:01:10|4677.45|4676.85|4677.58|4676.98|4677.58|4676.98|4677.45|4676.85|7
1641445280000|2022-01-06 05:01:20|4677.45|4676.85|4677.83|4677.23|4677.83|4677.23|4677.45|4676.85|61
1641445290000|2022-01-06 05:01:30|4677.58|4676.98|4677.83|4677.23|4677.83|4677.23|4677.58|4676.98|37
1641445300000|2022-01-06 05:01:40|4677.7|4677.1|4677.33|4676.73|4677.7|4677.1|4677.33|4676.73|37
1641445310000|2022-01-06 05:01:50|4677.45|4676.85|4677.33|4676.73|4677.58|4676.98|4677.33|4676.73|131
1641445320000|2022-01-06 05:02:00|||||||||17
1641445330000|2022-01-06 05:02:10|||||||||29
1641445340000|2022-01-06 05:02:20|||||||||58
1641445350000|2022-01-06 05:02:30|4677.58|4676.98|4677.58|4676.98|4677.58|4676.98|4677.45|4676.85|69
1641445360000|2022-01-06 05:02:40|4677.7|4677.1|4677.83|4677.23|4677.83|4677.23|4677.7|4677.1|24
1641445370000|2022-01-06 05:02:50|4677.58|4676.98|4677.58|4676.98|4677.83|4677.23|4677.58|4676.98|14
1641445380000|2022-01-06 05:03:00|4677.33|4676.73|4678.2|4677.6|4678.2|4677.6|4677.33|4676.73|82
1641445390000|2022-01-06 05:03:10|4678.33|4677.73|4678.08|4677.48|4678.33|4677.73|4678.08|4677.48|54
1641445400000|2022-01-06 05:03:20|4678.2|4677.6|4678.33|4677.73|4678.33|4677.73|4678.08|4677.48|56
1641445410000|2022-01-06 05:03:30|4678.2|4677.6|4678.33|4677.73|4678.33|4677.73|4678.2|4677.6|62
1641445420000|2022-01-06 05:03:40|4678.45|4677.85|4678.58|4677.98|4678.58|4677.98|4678.33|4677.73|32
1641445430000|2022-01-06 05:03:50|4678.45|4677.85|4678.33|4677.73|4678.45|4677.85|4678.33|4677.73|0
1641445440000|2022-01-06 05:04:00|4678.08|4677.48|4678.08|4677.48|4678.2|4677.6|4678.08|4677.48|63
1641445450000|2022-01-06 05:04:10|4677.83|4677.23|4677.83|4677.23|4677.83|4677.23|4677.83|4677.23|11
1641445460000|2022-01-06 05:04:20|4677.58|4676.98|4677.58|4676.98|4677.58|4676.98|4677.58|4676.98|24
1641445470000|2022-01-06 05:04:30|4677.45|4676.85|4677.33|4676.73|4677.45|4676.85|4677.33|4676.73|48
1641445480000|2022-01-06 05:04:40|||||||||103
1641445490000|2022-01-06 05:04:50|||||||||70
1641445500000|2022-01-06 05:05:00|4677.45|4676.85|4677.45|4676.85|4677.58|4676.98|4677.45|4676.85|52
1641445510000|2022-01-06 05:05:10|4677.33|4676.73|4677.33|4676.73|4677.58|4676.98|4677.33|4676.73|8
1641445530000|2022-01-06 05:05:30|4677.45|4676.85|4677.58|4676.98|4677.58|4676.98|4677.45|4676.85|58
1641445540000|2022-01-06 05:05:40|4677.7|4677.1|4677.83|4677.23|4678.08|4677.48|4677.7|4677.1|25
1641445550000|2022-01-06 05:05:50|4677.58|4676.98|4677.58|4676.98|4677.7|4677.1|4677.58|4676.98|5
1641445560000|2022-01-06 05:06:00|4677.83|4677.23|4677.83|4677.23|4677.83|4677.23|4677.58|4676.98|23
1641445570000|2022-01-06 05:06:10|4677.58|4676.98|4677.33|4676.73|4677.83|4677.23|4677.33|4676.73|56
1641445580000|2022-01-06 05:06:20|||||||||7
1641445590000|2022-01-06 05:06:30|4677.45|4676.85|4677.58|4676.98|4677.58|4676.98|4677.45|4676.85|26
1641445600000|2022-01-06 05:06:40|4677.45|4676.85|4677.58|4676.98|4677.58|4676.98|4677.33|4676.73|19
1641445610000|2022-01-06 05:06:50|4677.45|4676.85|4677.58|4676.98|4677.58|4676.98|4677.45|4676.85|16
1641445620000|2022-01-06 05:07:00|4677.45|4676.85|4677.33|4676.73|4677.58|4676.98|4677.33|4676.73|14
1641445630000|2022-01-06 05:07:10|||||||||61
1641445640000|2022-01-06 05:07:20|||||||||75
1641445650000|2022-01-06 05:07:30|4677.58|4676.98|4677.58|4676.98|4677.58|4676.98|4677.58|4676.98|130
1641445660000|2022-01-06 05:07:40|4677.33|4676.73|4677.45|4676.85|4677.45|4676.85|4677.33|4676.73|9
1641445670000|2022-01-06 05:07:50|4677.33|4676.73|4677.33|4676.73|4677.45|4676.85|4677.33|4676.73|19
1641445680000|2022-01-06 05:08:00|||||||||13
1641445690000|2022-01-06 05:08:10|4677.58|4676.98|4677.58|4676.98|4677.58|4676.98|4677.58|4676.98|20
1641445700000|2022-01-06 05:08:20|4677.7|4677.1|4678.45|4677.85|4678.45|4677.85|4677.7|4677.1|183
1641445710000|2022-01-06 05:08:30|4678.58|4677.98|4678.08|4677.48|4678.58|4677.98|4678.08|4677.48|23
1641445720000|2022-01-06 05:08:40|4678.33|4677.73|4678.58|4677.98|4678.58|4677.98|4678.33|4677.73|103
1641445730000|2022-01-06 05:08:50|4678.83|4678.23|4679.58|4678.98|4679.83|4679.23|4678.83|4678.23|111
1641445740000|2022-01-06 05:09:00|4679.83|4679.23|4680.83|4680.23|4680.83|4680.23|4679.58|4678.98|181
1641445750000|2022-01-06 05:09:10|4681.33|4680.73|4681.33|4680.73|4681.33|4680.73|4681.08|4680.48|155
1641445760000|2022-01-06 05:09:20|4681.58|4680.98|4681.58|4680.98|4681.95|4681.35|4681.58|4680.98|177
1641445770000|2022-01-06 05:09:30|4681.33|4680.73|4680.58|4679.98|4681.58|4680.98|4680.58|4679.98|113
1641445780000|2022-01-06 05:09:40|4680.45|4679.85|4680.58|4679.98|4680.58|4679.98|4680.33|4679.73|60
1641445790000|2022-01-06 05:09:50|4680.33|4679.73|4680.33|4679.73|4680.58|4679.98|4680.08|4679.48|107
1641445800000|2022-01-06 05:10:00|4680.08|4679.48|4680.33|4679.73|4680.83|4680.23|4680.08|4679.48|66
1641445810000|2022-01-06 05:10:10|4680.45|4679.85|4679.58|4678.98|4680.58|4679.98|4679.58|4678.98|56
1641445820000|2022-01-06 05:10:20|4679.83|4679.23|4679.7|4679.1|4679.83|4679.23|4679.7|4679.1|28
1641445830000|2022-01-06 05:10:30|4679.58|4678.98|4679.83|4679.23|4679.83|4679.23|4679.58|4678.98|10
1641445840000|2022-01-06 05:10:40|4679.58|4678.98|4679.83|4679.23|4679.83|4679.23|4679.58|4678.98|36
1641445850000|2022-01-06 05:10:50|4679.7|4679.1|4679.58|4678.98|4679.83|4679.23|4679.58|4678.98|25
1641445860000|2022-01-06 05:11:00|4679.33|4678.73|4679.33|4678.73|4679.58|4678.98|4679.33|4678.73|44
1641445870000|2022-01-06 05:11:10|4679.08|4678.48|4678.83|4678.23|4679.08|4678.48|4678.83|4678.23|47
1641445880000|2022-01-06 05:11:20|4678.58|4677.98|4678.58|4677.98|4678.58|4677.98|4678.58|4677.98|36
1641445890000|2022-01-06 05:11:30|4678.45|4677.85|4678.58|4677.98|4678.58|4677.98|4678.33|4677.73|28
1641445900000|2022-01-06 05:11:40|||||||||18
1641445910000|2022-01-06 05:11:50|4678.83|4678.23|4678.83|4678.23|4678.83|4678.23|4678.83|4678.23|48
1641445920000|2022-01-06 05:12:00|4678.7|4678.1|4679.08|4678.48|4679.08|4678.48|4678.7|4678.1|92
1641445930000|2022-01-06 05:12:10|4679.2|4678.6|4679.08|4678.48|4679.2|4678.6|4679.08|4678.48|21
1641445940000|2022-01-06 05:12:20|4679.2|4678.6|4679.58|4678.98|4679.7|4679.1|4679.2|4678.6|51
1641445950000|2022-01-06 05:12:30|4679.83|4679.23|4679.58|4678.98|4679.83|4679.23|4679.58|4678.98|21
1641445960000|2022-01-06 05:12:40|4679.7|4679.1|4679.83|4679.23|4679.83|4679.23|4679.58|4678.98|19
1641445970000|2022-01-06 05:12:50|4680.08|4679.48|4679.83|4679.23|4680.08|4679.48|4679.83|4679.23|10
1641445980000|2022-01-06 05:13:00|4680.08|4679.48|4679.7|4679.1|4680.08|4679.48|4679.58|4678.98|107
1641445990000|2022-01-06 05:13:10|4679.58|4678.98|4679.58|4678.98|4679.83|4679.23|4679.58|4678.98|6
1641446000000|2022-01-06 05:13:20|4679.83|4679.23|4679.58|4678.98|4679.83|4679.23|4679.58|4678.98|12
1641446010000|2022-01-06 05:13:30|4679.45|4678.85|4679.33|4678.73|4679.45|4678.85|4679.33|4678.73|20
1641446020000|2022-01-06 05:13:40|4679.45|4678.85|4679.58|4678.98|4679.58|4678.98|4679.45|4678.85|9
1641446030000|2022-01-06 05:13:50|4679.83|4679.23|4679.83|4679.23|4679.83|4679.23|4679.7|4679.1|35
1641446040000|2022-01-06 05:14:00|4679.58|4678.98|4679.83|4679.23|4679.83|4679.23|4679.58|4678.98|14
1641446050000|2022-01-06 05:14:10|4679.58|4678.98|4679.83|4679.23|4679.83|4679.23|4679.58|4678.98|23
1641446060000|2022-01-06 05:14:20|4680.08|4679.48|4680.33|4679.73|4680.33|4679.73|4679.95|4679.35|31
1641446070000|2022-01-06 05:14:30|4680.58|4679.98|4680.83|4680.23|4680.83|4680.23|4680.58|4679.98|41
1641446080000|2022-01-06 05:14:40|4680.58|4679.98|4680.33|4679.73|4680.58|4679.98|4680.33|4679.73|31
1641446090000|2022-01-06 05:14:50|4680.58|4679.98|4680.58|4679.98|4680.58|4679.98|4680.33|4679.73|15
1641446100000|2022-01-06 05:15:00|4680.45|4679.85|4680.33|4679.73|4680.7|4680.1|4680.2|4679.6|28
1641446110000|2022-01-06 05:15:10|4680.08|4679.48|4680.08|4679.48|4680.08|4679.48|4679.95|4679.35|32
1641446120000|2022-01-06 05:15:20|4680.2|4679.6|4680.33|4679.73|4680.58|4679.98|4680.2|4679.6|16
1641446130000|2022-01-06 05:15:30|4680.08|4679.48|4680.33|4679.73|4680.33|4679.73|4680.08|4679.48|42
1641446140000|2022-01-06 05:15:40|4680.58|4679.98|4680.58|4679.98|4680.58|4679.98|4680.58|4679.98|11
1641446150000|2022-01-06 05:15:50|4680.7|4680.1|4680.83|4680.23|4680.83|4680.23|4680.7|4680.1|26
1641446160000|2022-01-06 05:16:00|4680.58|4679.98|4680.58|4679.98|4680.83|4680.23|4680.45|4679.85|18
1641446170000|2022-01-06 05:16:10|||||||||28
1641446180000|2022-01-06 05:16:20|4680.33|4679.73|4680.33|4679.73|4680.33|4679.73|4680.33|4679.73|5
1641446190000|2022-01-06 05:16:30|||||||||9
1641446200000|2022-01-06 05:16:40|4680.45|4679.85|4680.58|4679.98|4680.58|4679.98|4680.45|4679.85|4
1641446210000|2022-01-06 05:16:50|||||||||8
1641446220000|2022-01-06 05:17:00|4680.83|4680.23|4680.83|4680.23|4680.83|4680.23|4680.83|4680.23|17
1641446230000|2022-01-06 05:17:10|4681.08|4680.48|4681.08|4680.48|4681.08|4680.48|4680.83|4680.23|8
1641446240000|2022-01-06 05:17:20|4681.33|4680.73|4681.33|4680.73|4681.58|4680.98|4681.33|4680.73|83
1641446250000|2022-01-06 05:17:30|4681.58|4680.98|4681.58|4680.98|4681.58|4680.98|4681.33|4680.73|46
1641446260000|2022-01-06 05:17:40|4681.33|4680.73|4681.83|4681.23|4681.83|4681.23|4681.33|4680.73|106
1641446270000|2022-01-06 05:17:50|4681.58|4680.98|4681.58|4680.98|4681.83|4681.23|4681.58|4680.98|124
1641446280000|2022-01-06 05:18:00|4681.7|4681.1|4681.58|4680.98|4681.83|4681.23|4681.33|4680.73|47
1641446290000|2022-01-06 05:18:10|4681.83|4681.23|4681.58|4680.98|4681.83|4681.23|4681.58|4680.98|37
1641446300000|2022-01-06 05:18:20|4681.7|4681.1|4681.58|4680.98|4681.7|4681.1|4681.58|4680.98|17
1641446310000|2022-01-06 05:18:30|||||||||16
1641446320000|2022-01-06 05:18:40|4681.7|4681.1|4681.83|4681.23|4681.83|4681.23|4681.7|4681.1|22
1641446330000|2022-01-06 05:18:50|4681.58|4680.98|4681.83|4681.23|4681.83|4681.23|4681.58|4680.98|26
1641446340000|2022-01-06 05:19:00|4681.7|4681.1|4681.83|4681.23|4681.83|4681.23|4681.58|4680.98|18
1641446350000|2022-01-06 05:19:10|4682.08|4681.48|4681.83|4681.23|4682.08|4681.48|4681.83|4681.23|44
1641446360000|2022-01-06 05:19:20|4682.08|4681.48|4682.08|4681.48|4682.08|4681.48|4682.08|4681.48|42
1641446370000|2022-01-06 05:19:30|4682.33|4681.73|4682.33|4681.73|4682.33|4681.73|4682.08|4681.48|30
1641446380000|2022-01-06 05:19:40|4682.58|4681.98|4682.58|4681.98|4682.83|4682.23|4682.58|4681.98|139
1641446390000|2022-01-06 05:19:50|4682.7|4682.1|4682.58|4681.98|4682.7|4682.1|4682.33|4681.73|47
1641446400000|2022-01-06 05:20:00|4682.33|4681.73|4682.58|4681.98|4682.58|4681.98|4682.33|4681.73|69
1641446410000|2022-01-06 05:20:10|4682.33|4681.73|4682.33|4681.73|4682.33|4681.73|4682.33|4681.73|28
1641446420000|2022-01-06 05:20:20|4682.08|4681.48|4681.83|4681.23|4682.08|4681.48|4681.83|4681.23|27
1641446430000|2022-01-06 05:20:30|4681.58|4680.98|4681.83|4681.23|4681.83|4681.23|4681.58|4680.98|18
1641446440000|2022-01-06 05:20:40|4681.7|4681.1|4681.83|4681.23|4681.83|4681.23|4681.7|4681.1|15
1641446450000|2022-01-06 05:20:50|4681.58|4680.98|4681.58|4680.98|4681.58|4680.98|4681.58|4680.98|14
1641446460000|2022-01-06 05:21:00|4681.33|4680.73|4681.45|4680.85|4681.58|4680.98|4681.08|4680.48|105
1641446470000|2022-01-06 05:21:10|4681.58|4680.98|4681.58|4680.98|4681.58|4680.98|4681.33|4680.73|8
1641446480000|2022-01-06 05:21:20|4681.45|4680.85|4681.58|4680.98|4681.58|4680.98|4681.33|4680.73|25
1641446490000|2022-01-06 05:21:30|4681.83|4681.23|4681.58|4680.98|4681.83|4681.23|4681.58|4680.98|42
1641446500000|2022-01-06 05:21:40|4681.45|4680.85|4681.45|4680.85|4681.45|4680.85|4681.45|4680.85|15
1641446510000|2022-01-06 05:21:50|4681.33|4680.73|4681.2|4680.6|4681.45|4680.85|4681.08|4680.48|10
1641446520000|2022-01-06 05:22:00|4681.33|4680.73|4681.7|4681.1|4681.83|4681.23|4681.33|4680.73|14
1641446530000|2022-01-06 05:22:10|4681.58|4680.98|4681.83|4681.23|4681.83|4681.23|4681.58|4680.98|47
1641446540000|2022-01-06 05:22:20|4681.95|4681.35|4681.58|4680.98|4681.95|4681.35|4681.58|4680.98|13
1641446550000|2022-01-06 05:22:30|4681.7|4681.1|4681.83|4681.23|4681.83|4681.23|4681.58|4680.98|23
1641446560000|2022-01-06 05:22:40|4681.95|4681.35|4682.08|4681.48|4682.2|4681.6|4681.83|4681.23|41
1641446570000|2022-01-06 05:22:50|4681.83|4681.23|4681.83|4681.23|4681.95|4681.35|4681.58|4680.98|33
1641446580000|2022-01-06 05:23:00|4681.7|4681.1|4681.7|4681.1|4681.7|4681.1|4681.7|4681.1|6
1641446590000|2022-01-06 05:23:10|4681.58|4680.98|4681.7|4681.1|4681.83|4681.23|4681.58|4680.98|48
1641446600000|2022-01-06 05:23:20|4681.58|4680.98|4681.58|4680.98|4681.58|4680.98|4681.58|4680.98|6
1641446610000|2022-01-06 05:23:30|4681.7|4681.1|4681.83|4681.23|4681.83|4681.23|4681.7|4681.1|22
1641446620000|2022-01-06 05:23:40|4682.08|4681.48|4681.83|4681.23|4682.08|4681.48|4681.83|4681.23|9
1641446630000|2022-01-06 05:23:50|4681.95|4681.35|4681.95|4681.35|4682.2|4681.6|4681.83|4681.23|37
1641446640000|2022-01-06 05:24:00|4682.08|4681.48|4682.33|4681.73|4682.58|4681.98|4681.83|4681.23|29
1641446650000|2022-01-06 05:24:10|4682.45|4681.85|4682.33|4681.73|4682.45|4681.85|4682.33|4681.73|4
1641446660000|2022-01-06 05:24:20|4682.08|4681.48|4682.83|4682.23|4682.83|4682.23|4682.08|4681.48|37
1641446670000|2022-01-06 05:24:30|||||||||27
1641446680000|2022-01-06 05:24:40|4682.95|4682.35|4682.83|4682.23|4682.95|4682.35|4682.83|4682.23|25
1641446690000|2022-01-06 05:24:50|4682.95|4682.35|4682.83|4682.23|4682.95|4682.35|4682.83|4682.23|29
1641446700000|2022-01-06 05:25:00|||||||||11
1641446710000|2022-01-06 05:25:10|4682.58|4681.98|4682.33|4681.73|4682.58|4681.98|4682.33|4681.73|63
1641446720000|2022-01-06 05:25:20|||||||||8
1641446730000|2022-01-06 05:25:30|4682.2|4681.6|4682.33|4681.73|4682.33|4681.73|4682.08|4681.48|14
1641446740000|2022-01-06 05:25:40|||||||||13
1641446760000|2022-01-06 05:26:00|4682.45|4681.85|4682.58|4681.98|4682.58|4681.98|4682.33|4681.73|6
1641446770000|2022-01-06 05:26:10|4682.83|4682.23|4683.08|4682.48|4683.08|4682.48|4682.83|4682.23|81
1641446780000|2022-01-06 05:26:20|4683.33|4682.73|4683.33|4682.73|4683.33|4682.73|4683.08|4682.48|33
1641446790000|2022-01-06 05:26:30|4683.58|4682.98|4683.83|4683.23|4683.83|4683.23|4683.58|4682.98|50
1641446800000|2022-01-06 05:26:40|4683.95|4683.35|4683.83|4683.23|4684.08|4683.48|4683.83|4683.23|66
1641446810000|2022-01-06 05:26:50|4684.08|4683.48|4684.33|4683.73|4684.33|4683.73|4683.83|4683.23|80
1641446820000|2022-01-06 05:27:00|4684.2|4683.6|4684.08|4683.48|4684.58|4683.98|4684.08|4683.48|135
1641446830000|2022-01-06 05:27:10|4684.2|4683.6|4684.33|4683.73|4684.33|4683.73|4684.08|4683.48|27
1641446840000|2022-01-06 05:27:20|4684.08|4683.48|4683.58|4682.98|4684.08|4683.48|4683.58|4682.98|32
1641446850000|2022-01-06 05:27:30|4684.08|4683.48|4684.2|4683.6|4684.33|4683.73|4684.08|4683.48|28
1641446860000|2022-01-06 05:27:40|4684.08|4683.48|4684.08|4683.48|4684.08|4683.48|4684.08|4683.48|10
1641446870000|2022-01-06 05:27:50|4684.2|4683.6|4684.08|4683.48|4684.2|4683.6|4684.08|4683.48|44
1641446880000|2022-01-06 05:28:00|4683.83|4683.23|4684.08|4683.48|4684.08|4683.48|4683.83|4683.23|17
1641446890000|2022-01-06 05:28:10|4684.33|4683.73|4684.33|4683.73|4684.33|4683.73|4684.33|4683.73|16
1641446900000|2022-01-06 05:28:20|4684.08|4683.48|4683.95|4683.35|4684.2|4683.6|4683.95|4683.35|32
1641446910000|2022-01-06 05:28:30|4684.08|4683.48|4683.83|4683.23|4684.08|4683.48|4683.83|4683.23|16
1641446920000|2022-01-06 05:28:40|4683.95|4683.35|4684.08|4683.48|4684.08|4683.48|4683.95|4683.35|12
1641446930000|2022-01-06 05:28:50|||||||||22
1641446940000|2022-01-06 05:29:00|4683.95|4683.35|4684.33|4683.73|4684.58|4683.98|4683.95|4683.35|19
1641446950000|2022-01-06 05:29:10|4684.58|4683.98|4685.33|4684.73|4685.33|4684.73|4684.58|4683.98|86
1641446960000|2022-01-06 05:29:20|4685.08|4684.48|4685.33|4684.73|4685.33|4684.73|4685.08|4684.48|40
1641446970000|2022-01-06 05:29:30|4685.08|4684.48|4685.33|4684.73|4685.33|4684.73|4685.08|4684.48|55
1641446980000|2022-01-06 05:29:40|||||||||14
1641446990000|2022-01-06 05:29:50|4685.58|4684.98|4685.58|4684.98|4685.83|4685.23|4685.58|4684.98|97
1641447000000|2022-01-06 05:30:00|4685.45|4684.85|4685.08|4684.48|4685.58|4684.98|4684.83|4684.23|56
1641447010000|2022-01-06 05:30:10|4684.95|4684.35|4685.08|4684.48|4685.2|4684.6|4684.83|4684.23|103
1641447020000|2022-01-06 05:30:20|4684.83|4684.23|4684.58|4683.98|4684.83|4684.23|4684.58|4683.98|15
1641447030000|2022-01-06 05:30:30|4684.33|4683.73|4684.7|4684.1|4684.83|4684.23|4684.33|4683.73|59
1641447040000|2022-01-06 05:30:40|4684.58|4683.98|4684.83|4684.23|4684.83|4684.23|4684.58|4683.98|19
1641447050000|2022-01-06 05:30:50|4685.08|4684.48|4685.08|4684.48|4685.33|4684.73|4684.95|4684.35|52
1641447060000|2022-01-06 05:31:00|4684.83|4684.23|4684.83|4684.23|4685.33|4684.73|4684.83|4684.23|63
1641447070000|2022-01-06 05:31:10|4684.58|4683.98|4684.58|4683.98|4684.58|4683.98|4684.58|4683.98|49
1641447080000|2022-01-06 05:31:20|4684.45|4683.85|4684.08|4683.48|4684.58|4683.98|4684.08|4683.48|69
1641447090000|2022-01-06 05:31:30|4684.33|4683.73|4684.58|4683.98|4684.83|4684.23|4684.08|4683.48|67
1641447100000|2022-01-06 05:31:40|4684.7|4684.1|4684.58|4683.98|4684.7|4684.1|4684.58|4683.98|0
1641447110000|2022-01-06 05:31:50|4684.33|4683.73|4683.95|4683.35|4684.33|4683.73|4683.83|4683.23|34
1641447120000|2022-01-06 05:32:00|4684.08|4683.48|4684.33|4683.73|4684.58|4683.98|4683.95|4683.35|68
1641447130000|2022-01-06 05:32:10|4684.2|4683.6|4684.33|4683.73|4684.33|4683.73|4683.83|4683.23|45
1641447140000|2022-01-06 05:32:20|4684.08|4683.48|4684.08|4683.48|4684.08|4683.48|4683.83|4683.23|34
1641447160000|2022-01-06 05:32:40|4683.83|4683.23|4684.33|4683.73|4684.33|4683.73|4683.83|4683.23|24
1641447170000|2022-01-06 05:32:50|4684.2|4683.6|4684.58|4683.98|4684.83|4684.23|4684.08|4683.48|38
1641447180000|2022-01-06 05:33:00|||||||||1
1641447190000|2022-01-06 05:33:10|4684.45|4683.85|4684.08|4683.48|4684.45|4683.85|4684.08|4683.48|4
1641447200000|2022-01-06 05:33:20|4684.2|4683.6|4684.08|4683.48|4684.2|4683.6|4684.08|4683.48|24
1641447210000|2022-01-06 05:33:30|4684.33|4683.73|4684.33|4683.73|4684.33|4683.73|4684.33|4683.73|6
1641447220000|2022-01-06 05:33:40|4684.08|4683.48|4684.08|4683.48|4684.08|4683.48|4684.08|4683.48|14
1641447230000|2022-01-06 05:33:50|4684.33|4683.73|4684.83|4684.23|4684.83|4684.23|4684.33|4683.73|57
1641447240000|2022-01-06 05:34:00|4684.58|4683.98|4684.2|4683.6|4684.58|4683.98|4684.08|4683.48|51
1641447250000|2022-01-06 05:34:10|4684.33|4683.73|4684.58|4683.98|4684.83|4684.23|4684.2|4683.6|51
1641447260000|2022-01-06 05:34:20|4684.2|4683.6|4684.33|4683.73|4684.58|4683.98|4684.2|4683.6|13
1641447270000|2022-01-06 05:34:30|4684.58|4683.98|4684.58|4683.98|4684.58|4683.98|4684.58|4683.98|21
1641447280000|2022-01-06 05:34:40|4684.45|4683.85|4684.33|4683.73|4684.58|4683.98|4684.33|4683.73|21
1641447290000|2022-01-06 05:34:50|4684.2|4683.6|4683.7|4683.1|4684.2|4683.6|4683.7|4683.1|22
1641447300000|2022-01-06 05:35:00|4683.83|4683.23|4683.58|4682.98|4683.83|4683.23|4683.58|4682.98|16
1641447310000|2022-01-06 05:35:10|4683.83|4683.23|4683.7|4683.1|4683.83|4683.23|4683.58|4682.98|30
1641447320000|2022-01-06 05:35:20|4683.58|4682.98|4683.83|4683.23|4683.83|4683.23|4683.58|4682.98|11
1641447330000|2022-01-06 05:35:30|4683.95|4683.35|4683.83|4683.23|4683.95|4683.35|4683.7|4683.1|16
1641447340000|2022-01-06 05:35:40|4683.7|4683.1|4683.83|4683.23|4683.83|4683.23|4683.58|4682.98|9
1641447350000|2022-01-06 05:35:50|4684.08|4683.48|4684.08|4683.48|4684.08|4683.48|4683.83|4683.23|8
1641447360000|2022-01-06 05:36:00|4683.95|4683.35|4684.33|4683.73|4684.33|4683.73|4683.95|4683.35|25
1641447370000|2022-01-06 05:36:10|4684.58|4683.98|4685.33|4684.73|4685.33|4684.73|4684.33|4683.73|108
1641447380000|2022-01-06 05:36:20|4685.08|4684.48|4684.58|4683.98|4685.08|4684.48|4684.58|4683.98|21
1641447390000|2022-01-06 05:36:30|4684.45|4683.85|4684.33|4683.73|4684.7|4684.1|4684.33|4683.73|44
1641447400000|2022-01-06 05:36:40|4684.2|4683.6|4684.33|4683.73|4684.33|4683.73|4684.08|4683.48|21
1641447410000|2022-01-06 05:36:50|4684.2|4683.6|4684.58|4683.98|4684.58|4683.98|4684.2|4683.6|19
1641447420000|2022-01-06 05:37:00|4684.45|4683.85|4685.58|4684.98|4685.58|4684.98|4684.45|4683.85|73
1641447430000|2022-01-06 05:37:10|4685.33|4684.73|4684.58|4683.98|4685.33|4684.73|4684.45|4683.85|84
1641447440000|2022-01-06 05:37:20|4684.7|4684.1|4684.33|4683.73|4684.7|4684.1|4684.33|4683.73|30
1641447450000|2022-01-06 05:37:30|4684.45|4683.85|4684.58|4683.98|4684.58|4683.98|4684.33|4683.73|15
1641447460000|2022-01-06 05:37:40|4684.33|4683.73|4684.58|4683.98|4684.58|4683.98|4684.33|4683.73|30
1641447480000|2022-01-06 05:38:00|4684.33|4683.73|4684.33|4683.73|4684.45|4683.85|4684.33|4683.73|19
1641447490000|2022-01-06 05:38:10|4684.2|4683.6|4684.2|4683.6|4684.33|4683.73|4684.08|4683.48|14
1641447500000|2022-01-06 05:38:20|4684.33|4683.73|4684.33|4683.73|4684.33|4683.73|4684.2|4683.6|15
1641447510000|2022-01-06 05:38:30|4684.2|4683.6|4684.33|4683.73|4684.33|4683.73|4684.2|4683.6|3
1641447520000|2022-01-06 05:38:40|4684.2|4683.6|4684.33|4683.73|4684.33|4683.73|4684.08|4683.48|10
1641447530000|2022-01-06 05:38:50|4684.45|4683.85|4684.83|4684.23|4684.83|4684.23|4684.45|4683.85|31
1641447540000|2022-01-06 05:39:00|4685.08|4684.48|4684.58|4683.98|4685.08|4684.48|4684.58|4683.98|23
1641447550000|2022-01-06 05:39:10|4684.45|4683.85|4684.45|4683.85|4684.58|4683.98|4684.45|4683.85|3
1641447560000|2022-01-06 05:39:20|4684.33|4683.73|4684.58|4683.98|4684.58|4683.98|4684.33|4683.73|14
1641447570000|2022-01-06 05:39:30|4684.45|4683.85|4684.33|4683.73|4684.58|4683.98|4684.33|4683.73|3
1641447580000|2022-01-06 05:39:40|4684.2|4683.6|4684.2|4683.6|4684.33|4683.73|4684.2|4683.6|8
1641447590000|2022-01-06 05:39:50|4684.08|4683.48|4684.08|4683.48|4684.08|4683.48|4684.08|4683.48|3
1641447600000|2022-01-06 05:40:00|4683.83|4683.23|4683.95|4683.35|4684.08|4683.48|4683.83|4683.23|40
1641447610000|2022-01-06 05:40:10|4683.83|4683.23|4683.58|4682.98|4683.83|4683.23|4683.58|4682.98|10
1641447620000|2022-01-06 05:40:20|4683.7|4683.1|4683.83|4683.23|4683.83|4683.23|4683.58|4682.98|6
1641447630000|2022-01-06 05:40:30|4683.58|4682.98|4683.58|4682.98|4683.58|4682.98|4683.58|4682.98|30
1641447640000|2022-01-06 05:40:40|||||||||4
1641447650000|2022-01-06 05:40:50|4683.45|4682.85|4683.2|4682.6|4683.45|4682.85|4683.08|4682.48|67
1641447660000|2022-01-06 05:41:00|4683.33|4682.73|4683.2|4682.6|4683.33|4682.73|4683.2|4682.6|7
1641447670000|2022-01-06 05:41:10|4683.33|4682.73|4683.08|4682.48|4683.33|4682.73|4683.08|4682.48|4
1641447680000|2022-01-06 05:41:20|4682.95|4682.35|4682.58|4681.98|4682.95|4682.35|4682.58|4681.98|47
1641447690000|2022-01-06 05:41:30|4682.33|4681.73|4682.83|4682.23|4682.83|4682.23|4682.33|4681.73|77
1641447700000|2022-01-06 05:41:40|4682.7|4682.1|4682.83|4682.23|4682.83|4682.23|4682.58|4681.98|35
1641447710000|2022-01-06 05:41:50|4683.08|4682.48|4683.08|4682.48|4683.08|4682.48|4683.08|4682.48|11
1641447720000|2022-01-06 05:42:00|4683.33|4682.73|4683.33|4682.73|4683.58|4682.98|4683.33|4682.73|29
1641447730000|2022-01-06 05:42:10|4683.45|4682.85|4683.33|4682.73|4683.45|4682.85|4683.33|4682.73|23
1641447740000|2022-01-06 05:42:20|4683.2|4682.6|4683.08|4682.48|4683.33|4682.73|4683.08|4682.48|21
1641447750000|2022-01-06 05:42:30|||||||||1
1641447760000|2022-01-06 05:42:40|4682.83|4682.23|4682.95|4682.35|4683.08|4682.48|4682.83|4682.23|13
1641447770000|2022-01-06 05:42:50|4683.08|4682.48|4683.33|4682.73|4683.33|4682.73|4683.08|4682.48|10
1641447780000|2022-01-06 05:43:00|4683.2|4682.6|4683.33|4682.73|4683.33|4682.73|4683.08|4682.48|12
1641447790000|2022-01-06 05:43:10|4683.58|4682.98|4684.08|4683.48|4684.08|4683.48|4683.58|4682.98|24
1641447800000|2022-01-06 05:43:20|4684.33|4683.73|4684.33|4683.73|4684.58|4683.98|4684.33|4683.73|50
1641447810000|2022-01-06 05:43:30|4684.58|4683.98|4684.33|4683.73|4684.58|4683.98|4684.33|4683.73|34
1641447820000|2022-01-06 05:43:40|4684.45|4683.85|4684.33|4683.73|4684.58|4683.98|4684.2|4683.6|27
1641447830000|2022-01-06 05:43:50|4684.45|4683.85|4684.45|4683.85|4684.45|4683.85|4684.45|4683.85|8
1641447840000|2022-01-06 05:44:00|4684.33|4683.73|4684.08|4683.48|4684.33|4683.73|4684.08|4683.48|7
1641447850000|2022-01-06 05:44:10|4684.33|4683.73|4684.33|4683.73|4684.33|4683.73|4684.33|4683.73|7
1641447860000|2022-01-06 05:44:20|4684.45|4683.85|4684.33|4683.73|4684.58|4683.98|4684.33|4683.73|18
1641447870000|2022-01-06 05:44:30|||||||||1
1641447880000|2022-01-06 05:44:40|4684.2|4683.6|4684.08|4683.48|4684.2|4683.6|4683.95|4683.35|11
1641447890000|2022-01-06 05:44:50|4683.95|4683.35|4683.83|4683.23|4684.08|4683.48|4683.83|4683.23|17
1641447900000|2022-01-06 05:45:00|4683.95|4683.35|4683.83|4683.23|4684.08|4683.48|4683.45|4682.85|23
1641447910000|2022-01-06 05:45:10|4683.95|4683.35|4683.95|4683.35|4684.08|4683.48|4683.83|4683.23|16
1641447920000|2022-01-06 05:45:20|4683.83|4683.23|4683.83|4683.23|4684.08|4683.48|4683.83|4683.23|3
1641447930000|2022-01-06 05:45:30|4684.08|4683.48|4684.2|4683.6|4684.33|4683.73|4684.08|4683.48|41
1641447940000|2022-01-06 05:45:40|4684.08|4683.48|4684.08|4683.48|4684.08|4683.48|4684.08|4683.48|1
1641447950000|2022-01-06 05:45:50|4683.95|4683.35|4684.08|4683.48|4684.08|4683.48|4683.83|4683.23|13
1641447960000|2022-01-06 05:46:00|4684.33|4683.73|4684.2|4683.6|4684.33|4683.73|4683.95|4683.35|31
1641447970000|2022-01-06 05:46:10|4684.08|4683.48|4684.33|4683.73|4684.33|4683.73|4684.08|4683.48|8
1641447980000|2022-01-06 05:46:20|4684.58|4683.98|4684.33|4683.73|4684.58|4683.98|4684.33|4683.73|19
1641447990000|2022-01-06 05:46:30|4684.58|4683.98|4684.33|4683.73|4684.58|4683.98|4684.2|4683.6|9
1641448000000|2022-01-06 05:46:40|4684.2|4683.6|4684.33|4683.73|4684.33|4683.73|4684.2|4683.6|4
1641448010000|2022-01-06 05:46:50|4684.83|4684.23|4684.83|4684.23|4684.95|4684.35|4684.83|4684.23|51
1641448020000|2022-01-06 05:47:00|4684.95|4684.35|4684.83|4684.23|4684.95|4684.35|4684.58|4683.98|41
1641448040000|2022-01-06 05:47:20|4685.08|4684.48|4685.08|4684.48|4685.08|4684.48|4684.83|4684.23|34
1641448050000|2022-01-06 05:47:30|4684.83|4684.23|4684.83|4684.23|4684.83|4684.23|4684.83|4684.23|20
1641448060000|2022-01-06 05:47:40|4684.58|4683.98|4684.33|4683.73|4684.58|4683.98|4684.33|4683.73|12
1641448070000|2022-01-06 05:47:50|4684.58|4683.98|4684.45|4683.85|4684.58|4683.98|4684.45|4683.85|5
1641448080000|2022-01-06 05:48:00|4684.58|4683.98|4684.58|4683.98|4684.58|4683.98|4684.45|4683.85|1
1641448090000|2022-01-06 05:48:10|4684.33|4683.73|4684.33|4683.73|4684.33|4683.73|4684.33|4683.73|3
1641448100000|2022-01-06 05:48:20|4684.58|4683.98|4684.83|4684.23|4684.83|4684.23|4684.58|4683.98|25
1641448110000|2022-01-06 05:48:30|4685.08|4684.48|4685.08|4684.48|4685.08|4684.48|4685.08|4684.48|6
1641448120000|2022-01-06 05:48:40|4685.33|4684.73|4685.33|4684.73|4685.33|4684.73|4685.33|4684.73|46
1641448130000|2022-01-06 05:48:50|||||||||13
1641448140000|2022-01-06 05:49:00|4685.08|4684.48|4684.83|4684.23|4685.08|4684.48|4684.58|4683.98|61
1641448150000|2022-01-06 05:49:10|||||||||2
1641448160000|2022-01-06 05:49:20|4684.7|4684.1|4684.58|4683.98|4684.7|4684.1|4684.45|4683.85|10
1641448170000|2022-01-06 05:49:30|4684.83|4684.23|4684.58|4683.98|4684.83|4684.23|4684.58|4683.98|15
1641448180000|2022-01-06 05:49:40|4684.45|4683.85|4684.58|4683.98|4684.58|4683.98|4684.33|4683.73|9
1641448190000|2022-01-06 05:49:50|4684.7|4684.1|4684.58|4683.98|4684.7|4684.1|4684.58|4683.98|3
1641448200000|2022-01-06 05:50:00|4684.83|4684.23|4684.7|4684.1|4684.83|4684.23|4684.58|4683.98|9
1641448210000|2022-01-06 05:50:10|4684.58|4683.98|4684.58|4683.98|4684.83|4684.23|4684.58|4683.98|2
1641448220000|2022-01-06 05:50:20|4684.83|4684.23|4684.58|4683.98|4684.83|4684.23|4684.58|4683.98|58
1641448230000|2022-01-06 05:50:30|4684.7|4684.1|4684.58|4683.98|4685.08|4684.48|4684.58|4683.98|17
1641448240000|2022-01-06 05:50:40|4684.33|4683.73|4684.33|4683.73|4684.33|4683.73|4684.08|4683.48|49
1641448250000|2022-01-06 05:50:50|4684.2|4683.6|4684.08|4683.48|4684.2|4683.6|4684.08|4683.48|5
1641448260000|2022-01-06 05:51:00|4684.33|4683.73|4684.08|4683.48|4684.33|4683.73|4683.83|4683.23|61
1641448270000|2022-01-06 05:51:10|4683.83|4683.23|4683.83|4683.23|4683.83|4683.23|4683.83|4683.23|4
1641448280000|2022-01-06 05:51:20|4683.95|4683.35|4683.83|4683.23|4684.08|4683.48|4683.83|4683.23|5
1641448290000|2022-01-06 05:51:30|4683.7|4683.1|4683.58|4682.98|4683.83|4683.23|4683.58|4682.98|24
1641448300000|2022-01-06 05:51:40|4683.08|4682.48|4682.83|4682.23|4683.08|4682.48|4682.83|4682.23|193
1641448310000|2022-01-06 05:51:50|4683.08|4682.48|4683.33|4682.73|4683.33|4682.73|4682.83|4682.23|25
1641448320000|2022-01-06 05:52:00|4683.2|4682.6|4683.33|4682.73|4683.58|4682.98|4683.08|4682.48|86
1641448330000|2022-01-06 05:52:10|4683.58|4682.98|4683.83|4683.23|4683.83|4683.23|4683.33|4682.73|33
1641448340000|2022-01-06 05:52:20|4684.08|4683.48|4683.83|4683.23|4684.08|4683.48|4683.83|4683.23|64
1641448350000|2022-01-06 05:52:30|4683.58|4682.98|4683.58|4682.98|4683.83|4683.23|4683.45|4682.85|20
1641448360000|2022-01-06 05:52:40|4683.7|4683.1|4683.83|4683.23|4683.83|4683.23|4683.7|4683.1|16
1641448370000|2022-01-06 05:52:50|4683.95|4683.35|4683.83|4683.23|4684.08|4683.48|4683.83|4683.23|18
1641448380000|2022-01-06 05:53:00|4684.08|4683.48|4683.08|4682.48|4684.08|4683.48|4683.08|4682.48|22
1641448390000|2022-01-06 05:53:10|4683.33|4682.73|4683.08|4682.48|4683.33|4682.73|4683.08|4682.48|18
1641448400000|2022-01-06 05:53:20|4683.2|4682.6|4682.83|4682.23|4683.33|4682.73|4682.83|4682.23|9
1641448410000|2022-01-06 05:53:30|4682.58|4681.98|4682.58|4681.98|4682.83|4682.23|4682.58|4681.98|30
1641448420000|2022-01-06 05:53:40|4682.7|4682.1|4682.58|4681.98|4682.83|4682.23|4682.58|4681.98|11
1641448430000|2022-01-06 05:53:50|4682.45|4681.85|4682.33|4681.73|4682.58|4681.98|4682.33|4681.73|44
1641448440000|2022-01-06 05:54:00|4682.08|4681.48|4682.33|4681.73|4682.33|4681.73|4682.08|4681.48|60
1641448450000|2022-01-06 05:54:10|4682.58|4681.98|4682.33|4681.73|4682.58|4681.98|4682.33|4681.73|17
1641448460000|2022-01-06 05:54:20|4682.2|4681.6|4682.08|4681.48|4682.33|4681.73|4682.08|4681.48|17
1641448470000|2022-01-06 05:54:30|4682.2|4681.6|4682.08|4681.48|4682.2|4681.6|4682.08|4681.48|64
1641448480000|2022-01-06 05:54:40|4682.2|4681.6|4682.2|4681.6|4682.33|4681.73|4682.08|4681.48|10
1641448490000|2022-01-06 05:54:50|4682.08|4681.48|4682.33|4681.73|4682.45|4681.85|4682.08|4681.48|13
1641448500000|2022-01-06 05:55:00|4682.2|4681.6|4682.58|4681.98|4682.58|4681.98|4682.2|4681.6|16
1641448510000|2022-01-06 05:55:10|4682.45|4681.85|4682.58|4681.98|4682.58|4681.98|4682.45|4681.85|21
1641448520000|2022-01-06 05:55:20|4682.83|4682.23|4682.45|4681.85|4682.83|4682.23|4682.45|4681.85|24
1641448530000|2022-01-06 05:55:30|4682.33|4681.73|4682.33|4681.73|4682.33|4681.73|4682.33|4681.73|7
1641448540000|2022-01-06 05:55:40|4682.08|4681.48|4681.83|4681.23|4682.08|4681.48|4681.83|4681.23|43
1641448550000|2022-01-06 05:55:50|4681.95|4681.35|4681.95|4681.35|4682.08|4681.48|4681.83|4681.23|18
1641448560000|2022-01-06 05:56:00|4681.83|4681.23|4681.58|4680.98|4681.83|4681.23|4681.33|4680.73|113
1641448570000|2022-01-06 05:56:10|4681.7|4681.1|4681.95|4681.35|4681.95|4681.35|4681.58|4680.98|11
1641448580000|2022-01-06 05:56:20|4681.83|4681.23|4681.83|4681.23|4682.08|4681.48|4681.58|4680.98|113
1641448590000|2022-01-06 05:56:30|4681.95|4681.35|4682.08|4681.48|4682.08|4681.48|4681.95|4681.35|7
1641448600000|2022-01-06 05:56:40|4682.33|4681.73|4682.83|4682.23|4682.83|4682.23|4682.33|4681.73|37
1641448610000|2022-01-06 05:56:50|4683.08|4682.48|4683.33|4682.73|4683.33|4682.73|4683.08|4682.48|32
1641448620000|2022-01-06 05:57:00|4683.45|4682.85|4684.08|4683.48|4684.08|4683.48|4683.33|4682.73|128
1641448630000|2022-01-06 05:57:10|4684.33|4683.73|4684.58|4683.98|4684.58|4683.98|4684.33|4683.73|106
1641448640000|2022-01-06 05:57:20|4684.33|4683.73|4684.33|4683.73|4684.58|4683.98|4684.33|4683.73|151
1641448650000|2022-01-06 05:57:30|4684.2|4683.6|4684.2|4683.6|4684.33|4683.73|4684.08|4683.48|20
1641448660000|2022-01-06 05:57:40|4684.08|4683.48|4684.58|4683.98|4684.58|4683.98|4684.08|4683.48|14
1641448670000|2022-01-06 05:57:50|4684.33|4683.73|4684.83|4684.23|4684.83|4684.23|4684.33|4683.73|9
1641448680000|2022-01-06 05:58:00|4684.45|4683.85|4684.83|4684.23|4684.95|4684.35|4684.45|4683.85|32
1641448690000|2022-01-06 05:58:10|4684.95|4684.35|4685.33|4684.73|4685.33|4684.73|4684.83|4684.23|35
1641448700000|2022-01-06 05:58:20|4685.08|4684.48|4685.08|4684.48|4685.08|4684.48|4685.08|4684.48|25
1641448710000|2022-01-06 05:58:30|4685.33|4684.73|4685.33|4684.73|4685.33|4684.73|4685.33|4684.73|7
1641448720000|2022-01-06 05:58:40|4685.08|4684.48|4684.83|4684.23|4685.08|4684.48|4684.83|4684.23|38
1641448730000|2022-01-06 05:58:50|4685.08|4684.48|4685.08|4684.48|4685.33|4684.73|4685.08|4684.48|13
1641448740000|2022-01-06 05:59:00|4684.95|4684.35|4684.83|4684.23|4685.08|4684.48|4684.83|4684.23|35
1641448750000|2022-01-06 05:59:10|4684.7|4684.1|4685.08|4684.48|4685.08|4684.48|4684.58|4683.98|44
1641448760000|2022-01-06 05:59:20|4684.95|4684.35|4685.33|4684.73|4685.33|4684.73|4684.95|4684.35|20
1641448770000|2022-01-06 05:59:30|4685.2|4684.6|4684.58|4683.98|4685.2|4684.6|4684.58|4683.98|7
1641448780000|2022-01-06 05:59:40|4684.33|4683.73|4684.33|4683.73|4684.58|4683.98|4684.33|4683.73|16
1641448790000|2022-01-06 05:59:50|4684.08|4683.48|4684.08|4683.48|4684.33|4683.73|4684.08|4683.48|30
1641448800000|2022-01-06 06:00:00|4684.33|4683.73|4684.08|4683.48|4684.58|4683.98|4683.95|4683.35|158
1641448810000|2022-01-06 06:00:10|4684.33|4683.73|4684.58|4683.98|4684.7|4684.1|4684.33|4683.73|42
1641448820000|2022-01-06 06:00:20|4684.33|4683.73|4684.08|4683.48|4684.33|4683.73|4684.08|4683.48|23
1641448830000|2022-01-06 06:00:30|4683.83|4683.23|4683.08|4682.48|4683.83|4683.23|4683.08|4682.48|91
1641448840000|2022-01-06 06:00:40|4683.2|4682.6|4682.83|4682.23|4683.33|4682.73|4682.58|4681.98|85
1641448850000|2022-01-06 06:00:50|4683.08|4682.48|4683.08|4682.48|4683.08|4682.48|4682.83|4682.23|83
1641448860000|2022-01-06 06:01:00|4682.83|4682.23|4682.33|4681.73|4682.83|4682.23|4682.08|4681.48|106
1641448870000|2022-01-06 06:01:10|4682.58|4681.98|4681.83|4681.23|4682.58|4681.98|4681.83|4681.23|45
1641448880000|2022-01-06 06:01:20|4681.95|4681.35|4682.2|4681.6|4682.33|4681.73|4681.83|4681.23|35
1641448890000|2022-01-06 06:01:30|4682.08|4681.48|4682.58|4681.98|4682.83|4682.23|4682.08|4681.48|59
1641448900000|2022-01-06 06:01:40|4682.33|4681.73|4681.58|4680.98|4682.33|4681.73|4681.58|4680.98|90
1641448910000|2022-01-06 06:01:50|4681.83|4681.23|4681.83|4681.23|4681.83|4681.23|4681.7|4681.1|15
1641448920000|2022-01-06 06:02:00|4681.95|4681.35|4682.2|4681.6|4682.33|4681.73|4681.95|4681.35|57
1641448930000|2022-01-06 06:02:10|4682.33|4681.73|4681.83|4681.23|4682.33|4681.73|4681.7|4681.1|34
1641448940000|2022-01-06 06:02:20|4681.7|4681.1|4681.58|4680.98|4681.83|4681.23|4681.58|4680.98|7
1641448950000|2022-01-06 06:02:30|4681.33|4680.73|4681.08|4680.48|4681.33|4680.73|4681.08|4680.48|45
1641448960000|2022-01-06 06:02:40|4680.95|4680.35|4681.33|4680.73|4681.33|4680.73|4680.83|4680.23|151
1641448970000|2022-01-06 06:02:50|4681.08|4680.48|4680.58|4679.98|4681.08|4680.48|4680.58|4679.98|109
1641448980000|2022-01-06 06:03:00|4680.83|4680.23|4681.33|4680.73|4681.33|4680.73|4680.83|4680.23|42
1641448990000|2022-01-06 06:03:10|4681.58|4680.98|4682.08|4681.48|4682.08|4681.48|4681.58|4680.98|67
1641449000000|2022-01-06 06:03:20|4681.95|4681.35|4681.83|4681.23|4682.08|4681.48|4681.83|4681.23|129
1641449010000|2022-01-06 06:03:30|4682.08|4681.48|4682.33|4681.73|4682.33|4681.73|4682.08|4681.48|23
1641449030000|2022-01-06 06:03:50|4682.08|4681.48|4682.33|4681.73|4682.33|4681.73|4682.08|4681.48|44
1641449040000|2022-01-06 06:04:00|4682.08|4681.48|4682.08|4681.48|4682.33|4681.73|4682.08|4681.48|33
1641449050000|2022-01-06 06:04:10|4681.83|4681.23|4682.08|4681.48|4682.08|4681.48|4681.83|4681.23|25
1641449060000|2022-01-06 06:04:20|4682.33|4681.73|4682.33|4681.73|4682.33|4681.73|4682.33|4681.73|4
1641449070000|2022-01-06 06:04:30|4682.58|4681.98|4682.83|4682.23|4682.83|4682.23|4682.45|4681.85|54
1641449080000|2022-01-06 06:04:40|4683.08|4682.48|4683.08|4682.48|4683.58|4682.98|4683.08|4682.48|48
1641449090000|2022-01-06 06:04:50|4683.2|4682.6|4683.33|4682.73|4683.58|4682.98|4683.2|4682.6|29
1641449100000|2022-01-06 06:05:00|4683.08|4682.48|4683.45|4682.85|4683.45|4682.85|4683.08|4682.48|14
1641449110000|2022-01-06 06:05:10|4683.58|4682.98|4682.7|4682.1|4683.58|4682.98|4682.58|4681.98|37
1641449120000|2022-01-06 06:05:20|4682.83|4682.23|4682.33|4681.73|4682.83|4682.23|4682.33|4681.73|13
1641449130000|2022-01-06 06:05:30|4682.2|4681.6|4682.58|4681.98|4682.58|4681.98|4682.08|4681.48|11
1641449140000|2022-01-06 06:05:40|4682.33|4681.73|4682.33|4681.73|4682.45|4681.85|4682.33|4681.73|18
1641449150000|2022-01-06 06:05:50|4682.45|4681.85|4682.33|4681.73|4682.58|4681.98|4682.33|4681.73|14
1641449160000|2022-01-06 06:06:00|4682.45|4681.85|4682.83|4682.23|4682.83|4682.23|4682.45|4681.85|12
1641449170000|2022-01-06 06:06:10|4683.08|4682.48|4682.95|4682.35|4683.2|4682.6|4682.95|4682.35|5
1641449180000|2022-01-06 06:06:20|4683.08|4682.48|4682.83|4682.23|4683.08|4682.48|4682.7|4682.1|11
1641449190000|2022-01-06 06:06:30|4683.08|4682.48|4683.33|4682.73|4683.33|4682.73|4683.08|4682.48|34
1641449200000|2022-01-06 06:06:40|4683.2|4682.6|4683.33|4682.73|4683.45|4682.85|4683.2|4682.6|12
1641449210000|2022-01-06 06:06:50|4683.45|4682.85|4683.33|4682.73|4683.45|4682.85|4683.33|4682.73|9
1641449220000|2022-01-06 06:07:00|4683.2|4682.6|4683.08|4682.48|4683.2|4682.6|4682.83|4682.23|33
1641449230000|2022-01-06 06:07:10|||||||||2
1641449240000|2022-01-06 06:07:20|||||||||6
1641449260000|2022-01-06 06:07:40|4683.2|4682.6|4683.33|4682.73|4683.33|4682.73|4683.08|4682.48|10
1641449270000|2022-01-06 06:07:50|4683.58|4682.98|4683.08|4682.48|4683.58|4682.98|4683.08|4682.48|13
1641449280000|2022-01-06 06:08:00|4683.2|4682.6|4683.33|4682.73|4683.33|4682.73|4683.08|4682.48|10
1641449290000|2022-01-06 06:08:10|4683.08|4682.48|4682.83|4682.23|4683.08|4682.48|4682.83|4682.23|4
1641449300000|2022-01-06 06:08:20|4682.95|4682.35|4682.83|4682.23|4683.08|4682.48|4682.83|4682.23|3
1641449310000|2022-01-06 06:08:30|4682.7|4682.1|4682.33|4681.73|4682.7|4682.1|4682.33|4681.73|5
1641449320000|2022-01-06 06:08:40|4682.2|4681.6|4682.58|4681.98|4682.58|4681.98|4682.2|4681.6|11
1641449330000|2022-01-06 06:08:50|4682.45|4681.85|4682.08|4681.48|4682.45|4681.85|4681.83|4681.23|23
1641449340000|2022-01-06 06:09:00|4681.95|4681.35|4682.08|4681.48|4682.08|4681.48|4681.83|4681.23|2
1641449350000|2022-01-06 06:09:10|||||||||4
1641449360000|2022-01-06 06:09:20|4681.95|4681.35|4681.95|4681.35|4681.95|4681.35|4681.95|4681.35|9
1641449370000|2022-01-06 06:09:30|4681.83|4681.23|4681.83|4681.23|4682.08|4681.48|4681.83|4681.23|29
1641449380000|2022-01-06 06:09:40|4681.58|4680.98|4681.58|4680.98|4681.58|4680.98|4681.58|4680.98|10
1641449390000|2022-01-06 06:09:50|4681.33|4680.73|4681.08|4680.48|4681.45|4680.85|4681.08|4680.48|28
1641449400000|2022-01-06 06:10:00|4681.2|4680.6|4681.7|4681.1|4681.83|4681.23|4681.2|4680.6|38
1641449410000|2022-01-06 06:10:10|4681.83|4681.23|4681.58|4680.98|4682.08|4681.48|4681.58|4680.98|35
1641449420000|2022-01-06 06:10:20|4681.7|4681.1|4681.83|4681.23|4681.83|4681.23|4681.58|4680.98|16
1641449430000|2022-01-06 06:10:30|4681.95|4681.35|4681.58|4680.98|4681.95|4681.35|4681.58|4680.98|7
1641449440000|2022-01-06 06:10:40|4681.45|4680.85|4680.33|4679.73|4681.45|4680.85|4680.33|4679.73|121
1641449450000|2022-01-06 06:10:50|||||||||14
1641449460000|2022-01-06 06:11:00|4680.58|4679.98|4680.08|4679.48|4680.7|4680.1|4680.08|4679.48|69
1641449470000|2022-01-06 06:11:10|4680.2|4679.6|4680.7|4680.1|4680.83|4680.23|4680.08|4679.48|95
1641449480000|2022-01-06 06:11:20|4680.83|4680.23|4680.33|4679.73|4680.83|4680.23|4680.33|4679.73|17
1641449490000|2022-01-06 06:11:30|4680.2|4679.6|4680.33|4679.73|4680.33|4679.73|4680.2|4679.6|3
1641449500000|2022-01-06 06:11:40|4680.2|4679.6|4680.08|4679.48|4680.2|4679.6|4680.08|4679.48|6
1641449510000|2022-01-06 06:11:50|4680.33|4679.73|4680.08|4679.48|4680.33|4679.73|4680.08|4679.48|27
1641449520000|2022-01-06 06:12:00|4680.2|4679.6|4681.08|4680.48|4681.08|4680.48|4680.2|4679.6|41
1641449530000|2022-01-06 06:12:10|4680.95|4680.35|4680.83|4680.23|4680.95|4680.35|4680.58|4679.98|13
1641449540000|2022-01-06 06:12:20|4680.7|4680.1|4680.58|4679.98|4680.83|4680.23|4680.58|4679.98|13
1641449550000|2022-01-06 06:12:30|4680.33|4679.73|4680.33|4679.73|4680.33|4679.73|4680.2|4679.6|25
1641449560000|2022-01-06 06:12:40|4680.58|4679.98|4680.83|4680.23|4680.83|4680.23|4680.58|4679.98|26
1641449570000|2022-01-06 06:12:50|4680.7|4680.1|4680.58|4679.98|4680.83|4680.23|4680.45|4679.85|13
1641449580000|2022-01-06 06:13:00|4680.33|4679.73|4680.08|4679.48|4680.33|4679.73|4680.08|4679.48|15
1641449590000|2022-01-06 06:13:10|4680.2|4679.6|4680.33|4679.73|4680.33|4679.73|4680.08|4679.48|19
1641449600000|2022-01-06 06:13:20|4680.45|4679.85|4680.58|4679.98|4680.58|4679.98|4680.45|4679.85|2
1641449610000|2022-01-06 06:13:30|4680.7|4680.1|4680.83|4680.23|4680.83|4680.23|4680.7|4680.1|12
1641449620000|2022-01-06 06:13:40|4680.58|4679.98|4680.83|4680.23|4680.83|4680.23|4680.58|4679.98|8
1641449630000|2022-01-06 06:13:50|4680.95|4680.35|4681.08|4680.48|4681.08|4680.48|4680.95|4680.35|23
1641449640000|2022-01-06 06:14:00|4681.33|4680.73|4680.33|4679.73|4681.33|4680.73|4680.33|4679.73|47
1641449650000|2022-01-06 06:14:10|4680.58|4679.98|4680.58|4679.98|4680.58|4679.98|4680.58|4679.98|4
1641449660000|2022-01-06 06:14:20|4680.33|4679.73|4680.33|4679.73|4680.58|4679.98|4680.33|4679.73|11
1641449670000|2022-01-06 06:14:30|4680.08|4679.48|4680.08|4679.48|4680.08|4679.48|4680.08|4679.48|13
1641449680000|2022-01-06 06:14:40|4679.95|4679.35|4680.08|4679.48|4680.08|4679.48|4679.83|4679.23|23
1641449690000|2022-01-06 06:14:50|4679.95|4679.35|4679.08|4678.48|4680.08|4679.48|4678.83|4678.23|169
1641449700000|2022-01-06 06:15:00|4679.33|4678.73|4679.08|4678.48|4679.58|4678.98|4679.08|4678.48|29
1641449710000|2022-01-06 06:15:10|4678.83|4678.23|4678.83|4678.23|4678.95|4678.35|4678.58|4677.98|27
1641449720000|2022-01-06 06:15:20|4678.58|4677.98|4678.58|4677.98|4678.58|4677.98|4678.33|4677.73|80
1641449730000|2022-01-06 06:15:30|4679.08|4678.48|4679.58|4678.98|4679.58|4678.98|4679.08|4678.48|50
1641449740000|2022-01-06 06:15:40|4679.33|4678.73|4678.83|4678.23|4679.33|4678.73|4678.58|4677.98|29
1641449750000|2022-01-06 06:15:50|4678.58|4677.98|4678.83|4678.23|4678.83|4678.23|4678.58|4677.98|32
1641449760000|2022-01-06 06:16:00|4678.58|4677.98|4678.45|4677.85|4678.58|4677.98|4678.33|4677.73|26
1641449770000|2022-01-06 06:16:10|4678.33|4677.73|4678.33|4677.73|4678.45|4677.85|4678.08|4677.48|18
1641449780000|2022-01-06 06:16:20|4678.58|4677.98|4678.83|4678.23|4678.83|4678.23|4678.58|4677.98|24
1641449790000|2022-01-06 06:16:30|4678.7|4678.1|4678.58|4677.98|4678.83|4678.23|4678.58|4677.98|72
1641449800000|2022-01-06 06:16:40|4678.83|4678.23|4678.83|4678.23|4678.83|4678.23|4678.83|4678.23|4
1641449810000|2022-01-06 06:16:50|||||||||3
1641449820000|2022-01-06 06:17:00|4678.58|4677.98|4679.08|4678.48|4679.08|4678.48|4678.58|4677.98|36
1641449830000|2022-01-06 06:17:10|4678.83|4678.23|4678.83|4678.23|4678.83|4678.23|4678.83|4678.23|5
1641449840000|2022-01-06 06:17:20|4678.7|4678.1|4678.7|4678.1|4678.83|4678.23|4678.7|4678.1|5
1641449850000|2022-01-06 06:17:30|4678.83|4678.23|4678.95|4678.35|4679.08|4678.48|4678.83|4678.23|21
1641449860000|2022-01-06 06:17:40|4679.08|4678.48|4678.58|4677.98|4679.08|4678.48|4678.58|4677.98|14
1641449870000|2022-01-06 06:17:50|4678.33|4677.73|4678.08|4677.48|4678.33|4677.73|4677.95|4677.35|42
1641449880000|2022-01-06 06:18:00|4678.58|4677.98|4678.58|4677.98|4678.58|4677.98|4678.45|4677.85|81
1641449890000|2022-01-06 06:18:10|4678.45|4677.85|4678.58|4677.98|4678.58|4677.98|4678.45|4677.85|12
1641449900000|2022-01-06 06:18:20|4678.45|4677.85|4678.33|4677.73|4678.45|4677.85|4678.33|4677.73|8
1641449910000|2022-01-06 06:18:30|4678.45|4677.85|4678.58|4677.98|4678.58|4677.98|4678.33|4677.73|2
1641449920000|2022-01-06 06:18:40|4678.7|4678.1|4678.83|4678.23|4678.83|4678.23|4678.7|4678.1|11
1641449930000|2022-01-06 06:18:50|4678.58|4677.98|4678.58|4677.98|4678.58|4677.98|4678.58|4677.98|18
1641449940000|2022-01-06 06:19:00|||||||||2
1641449950000|2022-01-06 06:19:10|4678.7|4678.1|4678.7|4678.1|4678.83|4678.23|4678.7|4678.1|1
1641449960000|2022-01-06 06:19:20|4678.83|4678.23|4678.33|4677.73|4678.83|4678.23|4678.33|4677.73|15
1641449970000|2022-01-06 06:19:30|4678.58|4677.98|4678.45|4677.85|4678.58|4677.98|4678.33|4677.73|23
1641449980000|2022-01-06 06:19:40|4678.33|4677.73|4678.58|4677.98|4678.58|4677.98|4678.33|4677.73|2
1641449990000|2022-01-06 06:19:50|||||||||17
1641450000000|2022-01-06 06:20:00|4678.33|4677.73|4678.33|4677.73|4678.58|4677.98|4678.2|4677.6|108
1641450010000|2022-01-06 06:20:10|4678.7|4678.1|4678.45|4677.85|4678.7|4678.1|4678.45|4677.85|22
1641450020000|2022-01-06 06:20:20|4678.58|4677.98|4678.58|4677.98|4678.58|4677.98|4678.58|4677.98|5
1641450040000|2022-01-06 06:20:40|4678.33|4677.73|4678.33|4677.73|4678.33|4677.73|4678.33|4677.73|10
1641450050000|2022-01-06 06:20:50|4678.2|4677.6|4678.08|4677.48|4678.2|4677.6|4678.08|4677.48|106
1641450060000|2022-01-06 06:21:00|4678.2|4677.6|4678.45|4677.85|4678.58|4677.98|4678.2|4677.6|43
1641450070000|2022-01-06 06:21:10|4678.58|4677.98|4678.58|4677.98|4678.58|4677.98|4678.58|4677.98|1
1641450080000|2022-01-06 06:21:20|4678.7|4678.1|4678.83|4678.23|4678.83|4678.23|4678.58|4677.98|8
1641450090000|2022-01-06 06:21:30|4679.08|4678.48|4679.33|4678.73|4679.33|4678.73|4679.08|4678.48|59
1641450100000|2022-01-06 06:21:40|4679.58|4678.98|4679.58|4678.98|4679.7|4679.1|4679.58|4678.98|46
1641450110000|2022-01-06 06:21:50|4679.45|4678.85|4679.58|4678.98|4679.58|4678.98|4679.45|4678.85|27
1641450120000|2022-01-06 06:22:00|4679.33|4678.73|4679.95|4679.35|4680.08|4679.48|4679.33|4678.73|31
1641450130000|2022-01-06 06:22:10|4679.83|4679.23|4680.08|4679.48|4680.08|4679.48|4679.83|4679.23|31
1641450140000|2022-01-06 06:22:20|4679.83|4679.23|4680.08|4679.48|4680.08|4679.48|4679.83|4679.23|20
1641450150000|2022-01-06 06:22:30|4679.95|4679.35|4680.58|4679.98|4680.58|4679.98|4679.95|4679.35|42
1641450160000|2022-01-06 06:22:40|4680.83|4680.23|4680.83|4680.23|4680.83|4680.23|4680.83|4680.23|22
1641450170000|2022-01-06 06:22:50|4680.7|4680.1|4680.83|4680.23|4680.83|4680.23|4680.58|4679.98|13
1641450180000|2022-01-06 06:23:00|4680.7|4680.1|4680.7|4680.1|4680.7|4680.1|4680.7|4680.1|9
1641450190000|2022-01-06 06:23:10|4680.58|4679.98|4680.58|4679.98|4680.7|4680.1|4680.58|4679.98|2
1641450200000|2022-01-06 06:23:20|4680.7|4680.1|4680.7|4680.1|4680.7|4680.1|4680.58|4679.98|4
1641450210000|2022-01-06 06:23:30|4680.83|4680.23|4680.7|4680.1|4680.83|4680.23|4680.7|4680.1|9
1641450220000|2022-01-06 06:23:40|4680.83|4680.23|4680.83|4680.23|4680.95|4680.35|4680.83|4680.23|6
1641450230000|2022-01-06 06:23:50|4680.7|4680.1|4680.45|4679.85|4680.7|4680.1|4680.45|4679.85|33
1641450240000|2022-01-06 06:24:00|4680.58|4679.98|4680.58|4679.98|4680.83|4680.23|4680.45|4679.85|29
1641450250000|2022-01-06 06:24:10|4680.7|4680.1|4680.95|4680.35|4680.95|4680.35|4680.7|4680.1|3
1641450260000|2022-01-06 06:24:20|4680.83|4680.23|4680.83|4680.23|4681.08|4680.48|4680.83|4680.23|2
1641450270000|2022-01-06 06:24:30|4680.95|4680.35|4681.08|4680.48|4681.08|4680.48|4680.83|4680.23|4
1641450280000|2022-01-06 06:24:40|4680.95|4680.35|4680.95|4680.35|4680.95|4680.35|4680.83|4680.23|6
1641450290000|2022-01-06 06:24:50|4681.08|4680.48|4681.2|4680.6|4681.2|4680.6|4681.08|4680.48|7
1641450300000|2022-01-06 06:25:00|4681.58|4680.98|4682.08|4681.48|4682.08|4681.48|4681.33|4680.73|207
1641450310000|2022-01-06 06:25:10|4681.83|4681.23|4682.08|4681.48|4682.08|4681.48|4681.83|4681.23|77
1641450320000|2022-01-06 06:25:20|4681.95|4681.35|4681.95|4681.35|4682.08|4681.48|4681.95|4681.35|20
1641450330000|2022-01-06 06:25:30|4681.83|4681.23|4682.08|4681.48|4682.08|4681.48|4681.83|4681.23|12
1641450340000|2022-01-06 06:25:40|4682.33|4681.73|4682.58|4681.98|4682.58|4681.98|4682.33|4681.73|18
1641450350000|2022-01-06 06:25:50|4682.7|4682.1|4682.58|4681.98|4682.83|4682.23|4682.58|4681.98|28
1641450360000|2022-01-06 06:26:00|4682.08|4681.48|4681.83|4681.23|4682.2|4681.6|4681.83|4681.23|28
1641450370000|2022-01-06 06:26:10|4681.95|4681.35|4681.83|4681.23|4681.95|4681.35|4681.83|4681.23|3
1641450380000|2022-01-06 06:26:20|4681.58|4680.98|4682.08|4681.48|4682.08|4681.48|4681.58|4680.98|46
1641450390000|2022-01-06 06:26:30|4682.33|4681.73|4682.58|4681.98|4682.58|4681.98|4682.08|4681.48|43
1641450400000|2022-01-06 06:26:40|4682.83|4682.23|4682.83|4682.23|4682.83|4682.23|4682.83|4682.23|61
1641450410000|2022-01-06 06:26:50|4683.08|4682.48|4682.58|4681.98|4683.08|4682.48|4682.58|4681.98|38
1641450420000|2022-01-06 06:27:00|4682.83|4682.23|4682.83|4682.23|4682.83|4682.23|4682.83|4682.23|71
1641450430000|2022-01-06 06:27:10|4682.58|4681.98|4682.33|4681.73|4682.58|4681.98|4682.33|4681.73|18
1641450440000|2022-01-06 06:27:20|4682.45|4681.85|4682.45|4681.85|4682.45|4681.85|4682.45|4681.85|7
1641450450000|2022-01-06 06:27:30|4682.33|4681.73|4682.33|4681.73|4682.33|4681.73|4682.33|4681.73|0
1641450460000|2022-01-06 06:27:40|4682.58|4681.98|4682.58|4681.98|4682.58|4681.98|4682.58|4681.98|1
1641450470000|2022-01-06 06:27:50|4682.45|4681.85|4682.33|4681.73|4682.58|4681.98|4682.33|4681.73|5
1641450480000|2022-01-06 06:28:00|4682.2|4681.6|4682.33|4681.73|4682.33|4681.73|4682.2|4681.6|32
1641450490000|2022-01-06 06:28:10|4682.2|4681.6|4682.2|4681.6|4682.2|4681.6|4682.08|4681.48|7
1641450500000|2022-01-06 06:28:20|4682.33|4681.73|4682.33|4681.73|4682.33|4681.73|4682.33|4681.73|0
1641450510000|2022-01-06 06:28:30|4682.58|4681.98|4682.83|4682.23|4682.83|4682.23|4682.58|4681.98|30
1641450520000|2022-01-06 06:28:40|4682.7|4682.1|4682.58|4681.98|4682.83|4682.23|4682.58|4681.98|9
1641450530000|2022-01-06 06:28:50|||||||||1
1641450540000|2022-01-06 06:29:00|4682.33|4681.73|4682.08|4681.48|4682.33|4681.73|4682.08|4681.48|39
1641450550000|2022-01-06 06:29:10|4682.33|4681.73|4682.33|4681.73|4682.33|4681.73|4682.33|4681.73|6
1641450560000|2022-01-06 06:29:20|4682.58|4681.98|4682.33|4681.73|4682.58|4681.98|4682.33|4681.73|48
1641450570000|2022-01-06 06:29:30|4682.58|4681.98|4682.58|4681.98|4682.58|4681.98|4682.58|4681.98|5
1641450580000|2022-01-06 06:29:40|4682.33|4681.73|4682.33|4681.73|4682.33|4681.73|4682.2|4681.6|15
1641450590000|2022-01-06 06:29:50|4682.08|4681.48|4682.33|4681.73|4682.33|4681.73|4682.08|4681.48|14
1641450600000|2022-01-06 06:30:00|4682.45|4681.85|4682.45|4681.85|4682.83|4682.23|4682.33|4681.73|40
1641450610000|2022-01-06 06:30:10|4682.58|4681.98|4682.33|4681.73|4682.58|4681.98|4682.33|4681.73|14
1641450620000|2022-01-06 06:30:20|4682.45|4681.85|4682.33|4681.73|4682.58|4681.98|4682.08|4681.48|81
1641450630000|2022-01-06 06:30:30|4682.08|4681.48|4682.2|4681.6|4682.33|4681.73|4682.08|4681.48|49
1641450640000|2022-01-06 06:30:40|4682.33|4681.73|4682.08|4681.48|4682.33|4681.73|4682.08|4681.48|4
1641450650000|2022-01-06 06:30:50|4682.2|4681.6|4682.2|4681.6|4682.2|4681.6|4682.2|4681.6|18
1641450660000|2022-01-06 06:31:00|4682.08|4681.48|4682.08|4681.48|4682.33|4681.73|4682.08|4681.48|10
1641450670000|2022-01-06 06:31:10|4681.95|4681.35|4682.08|4681.48|4682.08|4681.48|4681.95|4681.35|11
1641450680000|2022-01-06 06:31:20|4681.83|4681.23|4682.08|4681.48|4682.08|4681.48|4681.83|4681.23|17
1641450690000|2022-01-06 06:31:30|4682.33|4681.73|4682.33|4681.73|4682.33|4681.73|4682.33|4681.73|35
1641450700000|2022-01-06 06:31:40|4682.58|4681.98|4682.83|4682.23|4683.08|4682.48|4682.58|4681.98|41
1641450710000|2022-01-06 06:31:50|4682.7|4682.1|4682.83|4682.23|4682.83|4682.23|4682.7|4682.1|8
1641450720000|2022-01-06 06:32:00|4683.08|4682.48|4682.58|4681.98|4683.08|4682.48|4682.58|4681.98|26
1641450730000|2022-01-06 06:32:10|4682.33|4681.73|4682.08|4681.48|4682.45|4681.85|4682.08|4681.48|15
1641450740000|2022-01-06 06:32:20|4682.2|4681.6|4682.2|4681.6|4682.2|4681.6|4682.08|4681.48|8
1641450750000|2022-01-06 06:32:30|4682.33|4681.73|4682.33|4681.73|4682.33|4681.73|4682.2|4681.6|4
1641450760000|2022-01-06 06:32:40|4682.2|4681.6|4682.08|4681.48|4682.2|4681.6|4682.08|4681.48|4
1641450770000|2022-01-06 06:32:50|4682.2|4681.6|4682.58|4681.98|4682.58|4681.98|4682.2|4681.6|16
1641450780000|2022-01-06 06:33:00|4682.83|4682.23|4682.83|4682.23|4683.08|4682.48|4682.83|4682.23|12
1641450790000|2022-01-06 06:33:10|4682.58|4681.98|4682.7|4682.1|4682.83|4682.23|4682.58|4681.98|12
1641450800000|2022-01-06 06:33:20|4682.58|4681.98|4682.7|4682.1|4682.83|4682.23|4682.58|4681.98|3
1641450810000|2022-01-06 06:33:30|4682.83|4682.23|4682.83|4682.23|4682.83|4682.23|4682.7|4682.1|1
1641450820000|2022-01-06 06:33:40|4682.7|4682.1|4682.58|4681.98|4682.83|4682.23|4682.58|4681.98|14
1641450830000|2022-01-06 06:33:50|4682.45|4681.85|4682.58|4681.98|4682.58|4681.98|4682.33|4681.73|10
1641450840000|2022-01-06 06:34:00|4682.33|4681.73|4681.83|4681.23|4682.33|4681.73|4681.83|4681.23|33
1641450850000|2022-01-06 06:34:10|4682.08|4681.48|4682.08|4681.48|4682.08|4681.48|4681.95|4681.35|19
1641450860000|2022-01-06 06:34:20|4682.2|4681.6|4682.08|4681.48|4682.33|4681.73|4682.08|4681.48|16
1641450870000|2022-01-06 06:34:30|4681.83|4681.23|4681.83|4681.23|4681.83|4681.23|4681.83|4681.23|24
1641450890000|2022-01-06 06:34:50|||||||||2
1641450900000|2022-01-06 06:35:00|4682.2|4681.6|4682.58|4681.98|4682.58|4681.98|4682.2|4681.6|23
1641450910000|2022-01-06 06:35:10|4682.45|4681.85|4682.45|4681.85|4682.58|4681.98|4682.33|4681.73|26
1641450920000|2022-01-06 06:35:20|4682.33|4681.73|4682.33|4681.73|4682.33|4681.73|4682.2|4681.6|78
1641450930000|2022-01-06 06:35:30|4682.45|4681.85|4682.83|4682.23|4682.83|4682.23|4682.45|4681.85|9
1641450940000|2022-01-06 06:35:40|4682.7|4682.1|4682.58|4681.98|4682.7|4682.1|4682.33|4681.73|60
1641450950000|2022-01-06 06:35:50|4682.7|4682.1|4683.08|4682.48|4683.08|4682.48|4682.58|4681.98|53
1641450960000|2022-01-06 06:36:00|4683.2|4682.6|4683.45|4682.85|4683.45|4682.85|4683.08|4682.48|61
1641450970000|2022-01-06 06:36:10|4683.58|4682.98|4684.08|4683.48|4684.2|4683.6|4683.58|4682.98|86
1641450980000|2022-01-06 06:36:20|4683.83|4683.23|4684.2|4683.6|4684.2|4683.6|4683.83|4683.23|14
1641450990000|2022-01-06 06:36:30|4684.33|4683.73|4684.33|4683.73|4684.33|4683.73|4684.08|4683.48|19
1641451000000|2022-01-06 06:36:40|4684.58|4683.98|4684.58|4683.98|4684.58|4683.98|4684.33|4683.73|35
1641451010000|2022-01-06 06:36:50|||||||||2
1641451020000|2022-01-06 06:37:00|4684.83|4684.23|4684.83|4684.23|4684.83|4684.23|4684.83|4684.23|40
1641451030000|2022-01-06 06:37:10|4684.7|4684.1|4684.83|4684.23|4684.83|4684.23|4684.58|4683.98|60
1641451040000|2022-01-06 06:37:20|4684.7|4684.1|4684.58|4683.98|4684.83|4684.23|4684.58|4683.98|18
1641451050000|2022-01-06 06:37:30|4684.33|4683.73|4684.33|4683.73|4684.45|4683.85|4684.08|4683.48|44
1641451060000|2022-01-06 06:37:40|4684.45|4683.85|4685.45|4684.85|4685.58|4684.98|4684.33|4683.73|69
1641451070000|2022-01-06 06:37:50|4685.58|4684.98|4685.08|4684.48|4685.58|4684.98|4685.08|4684.48|56
1641451080000|2022-01-06 06:38:00|4685.2|4684.6|4685.08|4684.48|4685.33|4684.73|4685.08|4684.48|33
1641451090000|2022-01-06 06:38:10|4684.95|4684.35|4685.08|4684.48|4685.08|4684.48|4684.95|4684.35|36
1641451100000|2022-01-06 06:38:20|4685.2|4684.6|4685.33|4684.73|4685.33|4684.73|4685.2|4684.6|39
1641451110000|2022-01-06 06:38:30|4685.2|4684.6|4685.33|4684.73|4685.33|4684.73|4685.08|4684.48|28
1641451120000|2022-01-06 06:38:40|4685.58|4684.98|4686.08|4685.48|4686.08|4685.48|4685.58|4684.98|140
1641451130000|2022-01-06 06:38:50|4686.2|4685.6|4686.08|4685.48|4686.2|4685.6|4686.08|4685.48|73
1641451140000|2022-01-06 06:39:00|4686.2|4685.6|4686.08|4685.48|4686.33|4685.73|4686.08|4685.48|55
1641451150000|2022-01-06 06:39:10|4685.83|4685.23|4685.95|4685.35|4686.08|4685.48|4685.83|4685.23|29
1641451160000|2022-01-06 06:39:20|4686.08|4685.48|4685.58|4684.98|4686.08|4685.48|4685.58|4684.98|33
1641451170000|2022-01-06 06:39:30|4685.45|4684.85|4685.58|4684.98|4685.58|4684.98|4685.33|4684.73|25
1641451180000|2022-01-06 06:39:40|4685.83|4685.23|4685.7|4685.1|4685.83|4685.23|4685.7|4685.1|18
1641451190000|2022-01-06 06:39:50|4685.58|4684.98|4686.08|4685.48|4686.08|4685.48|4685.58|4684.98|28
1641451200000|2022-01-06 06:40:00|4685.95|4685.35|4685.95|4685.35|4685.95|4685.35|4685.95|4685.35|17
1641451210000|2022-01-06 06:40:10|4685.83|4685.23|4685.58|4684.98|4685.83|4685.23|4685.58|4684.98|10
1641451220000|2022-01-06 06:40:20|4685.45|4684.85|4685.45|4684.85|4685.58|4684.98|4685.33|4684.73|35
1641451230000|2022-01-06 06:40:30|4685.58|4684.98|4685.33|4684.73|4685.58|4684.98|4685.33|4684.73|0
1641451240000|2022-01-06 06:40:40|4685.58|4684.98|4685.58|4684.98|4685.7|4685.1|4685.58|4684.98|34
1641451250000|2022-01-06 06:40:50|4685.33|4684.73|4685.33|4684.73|4685.45|4684.85|4685.33|4684.73|34
1641451260000|2022-01-06 06:41:00|4685.2|4684.6|4685.7|4685.1|4685.7|4685.1|4685.2|4684.6|25
1641451270000|2022-01-06 06:41:10|4685.58|4684.98|4686.08|4685.48|4686.08|4685.48|4685.58|4684.98|58
1641451280000|2022-01-06 06:41:20|4685.83|4685.23|4685.83|4685.23|4685.83|4685.23|4685.58|4684.98|76
1641451290000|2022-01-06 06:41:30|4685.7|4685.1|4685.33|4684.73|4685.7|4685.1|4685.33|4684.73|15
1641451300000|2022-01-06 06:41:40|4685.45|4684.85|4685.45|4684.85|4685.45|4684.85|4685.45|4684.85|13
1641451310000|2022-01-06 06:41:50|4685.58|4684.98|4685.45|4684.85|4685.58|4684.98|4685.45|4684.85|0
1641451320000|2022-01-06 06:42:00|4685.58|4684.98|4685.58|4684.98|4685.58|4684.98|4685.58|4684.98|0
1641451330000|2022-01-06 06:42:10|4685.33|4684.73|4685.08|4684.48|4685.33|4684.73|4685.08|4684.48|25
1641451340000|2022-01-06 06:42:20|4685.33|4684.73|4685.08|4684.48|4685.33|4684.73|4685.08|4684.48|17
1641451350000|2022-01-06 06:42:30|4685.33|4684.73|4685.33|4684.73|4685.33|4684.73|4685.33|4684.73|13
1641451360000|2022-01-06 06:42:40|4685.45|4684.85|4685.2|4684.6|4685.45|4684.85|4685.2|4684.6|8
1641451370000|2022-01-06 06:42:50|4685.08|4684.48|4685.33|4684.73|4685.33|4684.73|4685.08|4684.48|6
1641451380000|2022-01-06 06:43:00|4685.58|4684.98|4685.33|4684.73|4685.58|4684.98|4685.33|4684.73|18
1641451390000|2022-01-06 06:43:10|4685.08|4684.48|4685.33|4684.73|4685.33|4684.73|4685.08|4684.48|6
1641451400000|2022-01-06 06:43:20|4685.45|4684.85|4685.33|4684.73|4685.45|4684.85|4685.33|4684.73|4
1641451410000|2022-01-06 06:43:30|4685.2|4684.6|4685.33|4684.73|4685.33|4684.73|4685.08|4684.48|21
1641451420000|2022-01-06 06:43:40|4685.08|4684.48|4685.58|4684.98|4685.58|4684.98|4685.08|4684.48|17
1641451430000|2022-01-06 06:43:50|4685.7|4685.1|4685.7|4685.1|4685.7|4685.1|4685.7|4685.1|7
1641451440000|2022-01-06 06:44:00|4685.58|4684.98|4685.58|4684.98|4685.7|4685.1|4685.58|4684.98|6
1641451450000|2022-01-06 06:44:10|4686.08|4685.48|4686.08|4685.48|4686.08|4685.48|4686.08|4685.48|39
1641451460000|2022-01-06 06:44:20|4686.33|4685.73|4686.33|4685.73|4686.33|4685.73|4686.33|4685.73|34
1641451470000|2022-01-06 06:44:30|4686.58|4685.98|4686.58|4685.98|4686.58|4685.98|4686.33|4685.73|93
1641451480000|2022-01-06 06:44:40|||||||||6
1641451490000|2022-01-06 06:44:50|4686.83|4686.23|4686.83|4686.23|4686.83|4686.23|4686.83|4686.23|69
1641451500000|2022-01-06 06:45:00|4687.08|4686.48|4687.08|4686.48|4687.08|4686.48|4686.95|4686.35|71
1641451510000|2022-01-06 06:45:10|4686.83|4686.23|4686.58|4685.98|4686.83|4686.23|4686.58|4685.98|47
1641451520000|2022-01-06 06:45:20|4686.33|4685.73|4686.33|4685.73|4686.33|4685.73|4686.2|4685.6|44
1641451530000|2022-01-06 06:45:30|4686.58|4685.98|4686.58|4685.98|4686.58|4685.98|4686.58|4685.98|9
1641451540000|2022-01-06 06:45:40|||||||||1
1641451550000|2022-01-06 06:45:50|4686.45|4685.85|4686.33|4685.73|4686.45|4685.85|4686.33|4685.73|32
1641451560000|2022-01-06 06:46:00|4686.2|4685.6|4686.08|4685.48|4686.2|4685.6|4686.08|4685.48|23
1641451570000|2022-01-06 06:46:10|4686.33|4685.73|4686.33|4685.73|4686.45|4685.85|4686.33|4685.73|21
1641451580000|2022-01-06 06:46:20|||||||||2
1641451590000|2022-01-06 06:46:30|4686.45|4685.85|4686.33|4685.73|4686.45|4685.85|4686.33|4685.73|8
1641451610000|2022-01-06 06:46:50|4686.2|4685.6|4686.2|4685.6|4686.33|4685.73|4686.08|4685.48|21
1641451620000|2022-01-06 06:47:00|4686.08|4685.48|4686.08|4685.48|4686.08|4685.48|4686.08|4685.48|0
1641451630000|2022-01-06 06:47:10|||||||||2
1641451640000|2022-01-06 06:47:20|4686.33|4685.73|4686.33|4685.73|4686.33|4685.73|4686.33|4685.73|25
1641451650000|2022-01-06 06:47:30|4686.08|4685.48|4686.08|4685.48|4686.08|4685.48|4686.08|4685.48|8
1641451660000|2022-01-06 06:47:40|4686.2|4685.6|4686.33|4685.73|4686.33|4685.73|4686.08|4685.48|37
1641451670000|2022-01-06 06:47:50|4686.08|4685.48|4685.83|4685.23|4686.08|4685.48|4685.83|4685.23|17
1641451680000|2022-01-06 06:48:00|4685.95|4685.35|4685.83|4685.23|4685.95|4685.35|4685.83|4685.23|15
1641451690000|2022-01-06 06:48:10|||||||||1
1641451700000|2022-01-06 06:48:20|4685.58|4684.98|4685.58|4684.98|4685.58|4684.98|4685.58|4684.98|24
1641451710000|2022-01-06 06:48:30|4685.33|4684.73|4685.08|4684.48|4685.33|4684.73|4685.08|4684.48|62
1641451720000|2022-01-06 06:48:40|||||||||4
1641451730000|2022-01-06 06:48:50|4684.83|4684.23|4685.08|4684.48|4685.08|4684.48|4684.83|4684.23|15
1641451740000|2022-01-06 06:49:00|4684.83|4684.23|4684.58|4683.98|4684.83|4684.23|4684.58|4683.98|22
1641451750000|2022-01-06 06:49:10|4684.7|4684.1|4684.83|4684.23|4684.83|4684.23|4684.7|4684.1|3
1641451760000|2022-01-06 06:49:20|4684.7|4684.1|4684.83|4684.23|4684.83|4684.23|4684.7|4684.1|6
1641451770000|2022-01-06 06:49:30|4685.33|4684.73|4685.33|4684.73|4685.33|4684.73|4685.33|4684.73|32
1641451780000|2022-01-06 06:49:40|4685.2|4684.6|4685.08|4684.48|4685.2|4684.6|4685.08|4684.48|24
1641451800000|2022-01-06 06:50:00|4684.95|4684.35|4684.83|4684.23|4684.95|4684.35|4684.83|4684.23|9
1641451810000|2022-01-06 06:50:10|4685.08|4684.48|4685.08|4684.48|4685.08|4684.48|4684.83|4684.23|30
1641451820000|2022-01-06 06:50:20|4684.83|4684.23|4684.83|4684.23|4684.83|4684.23|4684.83|4684.23|4
1641451830000|2022-01-06 06:50:30|4684.95|4684.35|4685.2|4684.6|4685.33|4684.73|4684.95|4684.35|20
1641451840000|2022-01-06 06:50:40|4685.08|4684.48|4685.08|4684.48|4685.08|4684.48|4684.95|4684.35|11
1641451850000|2022-01-06 06:50:50|4684.58|4683.98|4684.58|4683.98|4684.7|4684.1|4684.58|4683.98|14
1641451860000|2022-01-06 06:51:00|4684.45|4683.85|4684.33|4683.73|4684.45|4683.85|4684.33|4683.73|7
1641451870000|2022-01-06 06:51:10|4684.2|4683.6|4684.33|4683.73|4684.58|4683.98|4684.2|4683.6|31
1641451880000|2022-01-06 06:51:20|||||||||3
1641451890000|2022-01-06 06:51:30|4684.08|4683.48|4684.45|4683.85|4684.45|4683.85|4684.08|4683.48|36
1641451900000|2022-01-06 06:51:40|4684.58|4683.98|4684.33|4683.73|4684.58|4683.98|4684.33|4683.73|10
1641451910000|2022-01-06 06:51:50|4684.58|4683.98|4684.58|4683.98|4684.58|4683.98|4684.45|4683.85|13
1641451920000|2022-01-06 06:52:00|4684.33|4683.73|4684.33|4683.73|4684.33|4683.73|4684.33|4683.73|7
1641451930000|2022-01-06 06:52:10|4684.2|4683.6|4684.08|4683.48|4684.2|4683.6|4684.08|4683.48|18
1641451940000|2022-01-06 06:52:20|4684.33|4683.73|4684.08|4683.48|4684.33|4683.73|4684.08|4683.48|10
1641451960000|2022-01-06 06:52:40|4684.2|4683.6|4684.08|4683.48|4684.2|4683.6|4684.08|4683.48|3
1641451970000|2022-01-06 06:52:50|||||||||17
1641451980000|2022-01-06 06:53:00|4683.95|4683.35|4684.08|4683.48|4684.08|4683.48|4683.83|4683.23|17
1641451990000|2022-01-06 06:53:10|4684.2|4683.6|4684.58|4683.98|4684.58|4683.98|4684.2|4683.6|46
1641452000000|2022-01-06 06:53:20|4684.08|4683.48|4683.95|4683.35|4684.08|4683.48|4683.83|4683.23|37
1641452010000|2022-01-06 06:53:30|4684.08|4683.48|4684.08|4683.48|4684.08|4683.48|4684.08|4683.48|16
1641452020000|2022-01-06 06:53:40|4684.2|4683.6|4684.2|4683.6|4684.33|4683.73|4684.2|4683.6|15
1641452030000|2022-01-06 06:53:50|4684.08|4683.48|4683.95|4683.35|4684.08|4683.48|4683.95|4683.35|11
1641452040000|2022-01-06 06:54:00|4683.83|4683.23|4683.83|4683.23|4683.83|4683.23|4683.7|4683.1|13
1641452050000|2022-01-06 06:54:10|4683.58|4682.98|4683.58|4682.98|4683.7|4683.1|4683.58|4682.98|38
1641452060000|2022-01-06 06:54:20|4683.33|4682.73|4683.58|4682.98|4683.58|4682.98|4683.33|4682.73|21
1641452070000|2022-01-06 06:54:30|4683.83|4683.23|4684.08|4683.48|4684.08|4683.48|4683.83|4683.23|13
1641452080000|2022-01-06 06:54:40|4684.2|4683.6|4684.08|4683.48|4684.33|4683.73|4684.08|4683.48|38
1641452090000|2022-01-06 06:54:50|4684.2|4683.6|4684.33|4683.73|4684.33|4683.73|4684.2|4683.6|11
1641452100000|2022-01-06 06:55:00|4684.7|4684.1|4685.58|4684.98|4685.58|4684.98|4684.7|4684.1|108
1641452110000|2022-01-06 06:55:10|4685.33|4684.73|4685.33|4684.73|4685.33|4684.73|4685.33|4684.73|51
1641452120000|2022-01-06 06:55:20|||||||||1
1641452140000|2022-01-06 06:55:40|4685.58|4684.98|4685.83|4685.23|4685.83|4685.23|4685.58|4684.98|12
1641452150000|2022-01-06 06:55:50|||||||||3
1641452160000|2022-01-06 06:56:00|4686.08|4685.48|4686.08|4685.48|4686.08|4685.48|4686.08|4685.48|44
1641452170000|2022-01-06 06:56:10|4686.2|4685.6|4686.08|4685.48|4686.33|4685.73|4686.08|4685.48|43
1641452180000|2022-01-06 06:56:20|4685.83|4685.23|4685.83|4685.23|4686.08|4685.48|4685.83|4685.23|39
1641452190000|2022-01-06 06:56:30|4685.58|4684.98|4685.33|4684.73|4685.58|4684.98|4685.33|4684.73|23
1641452200000|2022-01-06 06:56:40|4685.45|4684.85|4685.08|4684.48|4685.45|4684.85|4685.08|4684.48|31
1641452210000|2022-01-06 06:56:50|4684.83|4684.23|4684.33|4683.73|4685.08|4684.48|4684.33|4683.73|32
1641452220000|2022-01-06 06:57:00|4684.58|4683.98|4684.58|4683.98|4684.58|4683.98|4684.33|4683.73|12
1641452230000|2022-01-06 06:57:10|||||||||6
1641452240000|2022-01-06 06:57:20|4684.33|4683.73|4684.33|4683.73|4684.45|4683.85|4684.33|4683.73|21
1641452250000|2022-01-06 06:57:30|4684.08|4683.48|4684.2|4683.6|4684.33|4683.73|4684.08|4683.48|19
1641452260000|2022-01-06 06:57:40|4684.33|4683.73|4684.33|4683.73|4684.33|4683.73|4684.33|4683.73|2
1641452270000|2022-01-06 06:57:50|4684.45|4683.85|4684.83|4684.23|4684.83|4684.23|4684.45|4683.85|3
1641452280000|2022-01-06 06:58:00|||||||||7
1641452290000|2022-01-06 06:58:10|4684.33|4683.73|4684.58|4683.98|4684.58|4683.98|4684.33|4683.73|43
1641452300000|2022-01-06 06:58:20|4684.7|4684.1|4685.33|4684.73|4685.33|4684.73|4684.58|4683.98|24
1641452310000|2022-01-06 06:58:30|4685.45|4684.85|4685.45|4684.85|4685.45|4684.85|4685.45|4684.85|11
1641452320000|2022-01-06 06:58:40|4685.58|4684.98|4685.58|4684.98|4685.58|4684.98|4685.58|4684.98|4
1641452330000|2022-01-06 06:58:50|4685.33|4684.73|4685.2|4684.6|4685.33|4684.73|4685.08|4684.48|20
1641452340000|2022-01-06 06:59:00|4685.33|4684.73|4685.58|4684.98|4685.83|4685.23|4685.33|4684.73|19
1641452350000|2022-01-06 06:59:10|4685.7|4685.1|4685.58|4684.98|4685.7|4685.1|4685.58|4684.98|1
1641452360000|2022-01-06 06:59:20|4685.33|4684.73|4685.58|4684.98|4685.58|4684.98|4685.33|4684.73|53
1641452370000|2022-01-06 06:59:30|4685.7|4685.1|4685.83|4685.23|4685.83|4685.23|4685.7|4685.1|6
1641452380000|2022-01-06 06:59:40|4686.08|4685.48|4685.83|4685.23|4686.08|4685.48|4685.83|4685.23|27
1641452390000|2022-01-06 06:59:50|4685.7|4685.1|4685.58|4684.98|4685.7|4685.1|4685.33|4684.73|63
1641452400000|2022-01-06 07:00:00|4685.08|4684.48|4685.33|4684.73|4685.83|4685.23|4684.58|4683.98|182
1641452410000|2022-01-06 07:00:10|4685.45|4684.85|4685.58|4684.98|4685.83|4685.23|4685.45|4684.85|47
1641452420000|2022-01-06 07:00:20|4685.7|4685.1|4685.58|4684.98|4685.83|4685.23|4685.58|4684.98|33
1641452430000|2022-01-06 07:00:30|4685.45|4684.85|4685.2|4684.6|4685.45|4684.85|4684.95|4684.35|69
1641452440000|2022-01-06 07:00:40|4685.33|4684.73|4685.08|4684.48|4685.33|4684.73|4685.08|4684.48|6
1641452450000|2022-01-06 07:00:50|4685.2|4684.6|4685.33|4684.73|4685.33|4684.73|4685.08|4684.48|5
1641452460000|2022-01-06 07:01:00|4685.83|4685.23|4687.83|4687.23|4687.83|4687.23|4685.83|4685.23|369
1641452470000|2022-01-06 07:01:10|4687.58|4686.98|4687.83|4687.23|4687.83|4687.23|4687.58|4686.98|44
1641452480000|2022-01-06 07:01:20|4688.08|4687.48|4688.45|4687.85|4688.45|4687.85|4687.83|4687.23|188
1641452490000|2022-01-06 07:01:30|4688.33|4687.73|4687.83|4687.23|4688.33|4687.73|4687.83|4687.23|102
1641452500000|2022-01-06 07:01:40|4687.58|4686.98|4687.33|4686.73|4687.83|4687.23|4687.33|4686.73|53
1641452510000|2022-01-06 07:01:50|4687.58|4686.98|4687.7|4687.1|4687.7|4687.1|4687.33|4686.73|58
1641452520000|2022-01-06 07:02:00|4687.83|4687.23|4688.08|4687.48|4688.2|4687.6|4687.58|4686.98|54
1641452530000|2022-01-06 07:02:10|4688.2|4687.6|4688.45|4687.85|4688.45|4687.85|4688.08|4687.48|8
1641452540000|2022-01-06 07:02:20|4688.58|4687.98|4689.83|4689.23|4689.95|4689.35|4688.58|4687.98|338
1641452550000|2022-01-06 07:02:30|4689.95|4689.35|4689.45|4688.85|4690.08|4689.48|4689.33|4688.73|136
1641452560000|2022-01-06 07:02:40|4689.58|4688.98|4689.83|4689.23|4689.95|4689.35|4689.58|4688.98|55
1641452570000|2022-01-06 07:02:50|4689.95|4689.35|4690.08|4689.48|4690.58|4689.98|4689.95|4689.35|184
1641452580000|2022-01-06 07:03:00|4689.95|4689.35|4689.58|4688.98|4690.08|4689.48|4689.33|4688.73|61
1641452590000|2022-01-06 07:03:10|4689.83|4689.23|4689.58|4688.98|4689.83|4689.23|4689.58|4688.98|49
1641452600000|2022-01-06 07:03:20|4689.7|4689.1|4689.83|4689.23|4690.33|4689.73|4689.7|4689.1|33
1641452610000|2022-01-06 07:03:30|4690.08|4689.48|4689.58|4688.98|4690.08|4689.48|4689.58|4688.98|18
1641452620000|2022-01-06 07:03:40|4689.7|4689.1|4689.7|4689.1|4689.83|4689.23|4689.7|4689.1|35
1641452630000|2022-01-06 07:03:50|4689.58|4688.98|4689.7|4689.1|4689.7|4689.1|4689.33|4688.73|29
1641452640000|2022-01-06 07:04:00|4689.58|4688.98|4690.08|4689.48|4690.08|4689.48|4689.58|4688.98|29
1641452650000|2022-01-06 07:04:10|4690.2|4689.6|4690.08|4689.48|4690.33|4689.73|4689.83|4689.23|41
1641452660000|2022-01-06 07:04:20|4689.83|4689.23|4690.2|4689.6|4690.33|4689.73|4689.83|4689.23|50
1641452670000|2022-01-06 07:04:30|4690.08|4689.48|4690.58|4689.98|4690.58|4689.98|4689.83|4689.23|76
1641452680000|2022-01-06 07:04:40|4690.83|4690.23|4690.58|4689.98|4690.83|4690.23|4690.58|4689.98|62
1641452690000|2022-01-06 07:04:50|4690.83|4690.23|4691.83|4691.23|4691.83|4691.23|4690.83|4690.23|387
1641452700000|2022-01-06 07:05:00|4691.58|4690.98|4691.33|4690.73|4691.83|4691.23|4691.2|4690.6|200
1641452710000|2022-01-06 07:05:10|4690.83|4690.23|4690.83|4690.23|4691.08|4690.48|4690.83|4690.23|30
1641452720000|2022-01-06 07:05:20|4691.08|4690.48|4691.08|4690.48|4691.2|4690.6|4690.83|4690.23|60
1641452730000|2022-01-06 07:05:30|4690.95|4690.35|4690.95|4690.35|4691.08|4690.48|4690.83|4690.23|23
1641452740000|2022-01-06 07:05:40|4690.83|4690.23|4691.33|4690.73|4691.33|4690.73|4690.83|4690.23|32
1641452750000|2022-01-06 07:05:50|4691.58|4690.98|4691.83|4691.23|4692.08|4691.48|4691.45|4690.85|55
1641452760000|2022-01-06 07:06:00|4691.95|4691.35|4693.33|4692.73|4693.33|4692.73|4691.95|4691.35|141
1641452770000|2022-01-06 07:06:10|4693.08|4692.48|4692.58|4691.98|4693.58|4692.98|4692.58|4691.98|130
1641452780000|2022-01-06 07:06:20|4692.83|4692.23|4692.33|4691.73|4692.83|4692.23|4692.33|4691.73|53
1641452790000|2022-01-06 07:06:30|4692.08|4691.48|4692.33|4691.73|4692.58|4691.98|4692.08|4691.48|58
1641452800000|2022-01-06 07:06:40|4692.45|4691.85|4692.58|4691.98|4692.7|4692.1|4692.33|4691.73|58
1641452810000|2022-01-06 07:06:50|4692.7|4692.1|4692.33|4691.73|4692.7|4692.1|4692.33|4691.73|26
1641452820000|2022-01-06 07:07:00|4692.45|4691.85|4692.08|4691.48|4692.45|4691.85|4692.08|4691.48|25
1641452830000|2022-01-06 07:07:10|4692.2|4691.6|4692.2|4691.6|4692.33|4691.73|4691.83|4691.23|34
1641452840000|2022-01-06 07:07:20|4692.33|4691.73|4692.7|4692.1|4692.83|4692.23|4692.33|4691.73|39
1641452850000|2022-01-06 07:07:30|4692.58|4691.98|4692.33|4691.73|4692.58|4691.98|4692.33|4691.73|40
1641452860000|2022-01-06 07:07:40|4692.08|4691.48|4692.33|4691.73|4692.33|4691.73|4692.08|4691.48|62
1641452870000|2022-01-06 07:07:50|4692.45|4691.85|4692.58|4691.98|4692.58|4691.98|4692.08|4691.48|52
1641452880000|2022-01-06 07:08:00|4692.45|4691.85|4692.58|4691.98|4692.83|4692.23|4692.45|4691.85|67
1641452890000|2022-01-06 07:08:10|4692.33|4691.73|4693.33|4692.73|4693.33|4692.73|4692.33|4691.73|45
1641452900000|2022-01-06 07:08:20|4693.45|4692.85|4693.58|4692.98|4693.58|4692.98|4693.33|4692.73|37
1641452910000|2022-01-06 07:08:30|4693.08|4692.48|4693.08|4692.48|4693.08|4692.48|4692.83|4692.23|21
1641452920000|2022-01-06 07:08:40|4693.33|4692.73|4693.08|4692.48|4693.33|4692.73|4693.08|4692.48|67
1641452930000|2022-01-06 07:08:50|4692.83|4692.23|4692.33|4691.73|4692.83|4692.23|4692.08|4691.48|35
1641452940000|2022-01-06 07:09:00|4692.08|4691.48|4691.58|4690.98|4692.08|4691.48|4691.58|4690.98|38
1641452950000|2022-01-06 07:09:10|4691.83|4691.23|4691.58|4690.98|4691.83|4691.23|4691.58|4690.98|33
1641452960000|2022-01-06 07:09:20|4691.83|4691.23|4691.33|4690.73|4691.83|4691.23|4691.33|4690.73|49
1641452970000|2022-01-06 07:09:30|4691.58|4690.98|4692.08|4691.48|4692.08|4691.48|4691.58|4690.98|34
1641452980000|2022-01-06 07:09:40|4692.33|4691.73|4692.33|4691.73|4692.58|4691.98|4692.08|4691.48|31
1641452990000|2022-01-06 07:09:50|4692.45|4691.85|4692.08|4691.48|4692.58|4691.98|4692.08|4691.48|19
1641453000000|2022-01-06 07:10:00|4691.95|4691.35|4691.83|4691.23|4691.95|4691.35|4691.83|4691.23|25
1641453010000|2022-01-06 07:10:10|4691.58|4690.98|4692.33|4691.73|4692.33|4691.73|4691.45|4690.85|39
1641453020000|2022-01-06 07:10:20|4692.2|4691.6|4692.58|4691.98|4692.58|4691.98|4692.08|4691.48|25
1641453030000|2022-01-06 07:10:30|4692.83|4692.23|4692.83|4692.23|4692.83|4692.23|4692.58|4691.98|28
1641453040000|2022-01-06 07:10:40|4692.95|4692.35|4692.83|4692.23|4693.08|4692.48|4692.83|4692.23|22
1641453050000|2022-01-06 07:10:50|||||||||65
1641453060000|2022-01-06 07:11:00|4692.7|4692.1|4693.08|4692.48|4693.08|4692.48|4692.58|4691.98|24
1641453070000|2022-01-06 07:11:10|4692.95|4692.35|4692.83|4692.23|4693.08|4692.48|4692.83|4692.23|9
1641453080000|2022-01-06 07:11:20|4692.7|4692.1|4692.83|4692.23|4692.95|4692.35|4692.7|4692.1|33
1641453090000|2022-01-06 07:11:30|4692.58|4691.98|4692.08|4691.48|4692.58|4691.98|4692.08|4691.48|27
1641453100000|2022-01-06 07:11:40|4692.33|4691.73|4692.33|4691.73|4692.33|4691.73|4692.33|4691.73|12
1641453110000|2022-01-06 07:11:50|4692.08|4691.48|4692.45|4691.85|4692.45|4691.85|4692.08|4691.48|52
1641453120000|2022-01-06 07:12:00|4692.58|4691.98|4692.83|4692.23|4692.83|4692.23|4692.58|4691.98|23
1641453130000|2022-01-06 07:12:10|||||||||2
1641453140000|2022-01-06 07:12:20|4693.08|4692.48|4693.33|4692.73|4693.33|4692.73|4692.83|4692.23|26
1641453150000|2022-01-06 07:12:30|4693.08|4692.48|4693.08|4692.48|4693.33|4692.73|4693.08|4692.48|10
1641453170000|2022-01-06 07:12:50|4692.83|4692.23|4693.08|4692.48|4693.08|4692.48|4692.83|4692.23|26
1641453180000|2022-01-06 07:13:00|4693.33|4692.73|4692.83|4692.23|4693.33|4692.73|4692.83|4692.23|27
1641453190000|2022-01-06 07:13:10|4693.08|4692.48|4693.33|4692.73|4693.33|4692.73|4693.08|4692.48|36
1641453200000|2022-01-06 07:13:20|4693.45|4692.85|4693.58|4692.98|4693.58|4692.98|4693.33|4692.73|12
1641453210000|2022-01-06 07:13:30|4693.33|4692.73|4693.58|4692.98|4693.58|4692.98|4693.33|4692.73|11
1641453220000|2022-01-06 07:13:40|4693.33|4692.73|4693.33|4692.73|4693.58|4692.98|4693.33|4692.73|7
1641453230000|2022-01-06 07:13:50|4693.08|4692.48|4693.08|4692.48|4693.33|4692.73|4693.08|4692.48|25
1641453240000|2022-01-06 07:14:00|4693.33|4692.73|4692.83|4692.23|4693.33|4692.73|4692.83|4692.23|11
1641453250000|2022-01-06 07:14:10|4692.95|4692.35|4693.08|4692.48|4693.08|4692.48|4692.83|4692.23|15
1641453260000|2022-01-06 07:14:20|4693.33|4692.73|4693.08|4692.48|4693.33|4692.73|4693.08|4692.48|38
1641453270000|2022-01-06 07:14:30|4693.33|4692.73|4693.45|4692.85|4693.58|4692.98|4693.08|4692.48|19
1641453280000|2022-01-06 07:14:40|4693.33|4692.73|4693.58|4692.98|4693.7|4693.1|4693.33|4692.73|30
1641453290000|2022-01-06 07:14:50|4693.7|4693.1|4694.08|4693.48|4694.08|4693.48|4693.7|4693.1|61
1641453300000|2022-01-06 07:15:00|4694.33|4693.73|4694.33|4693.73|4694.33|4693.73|4694.08|4693.48|147
1641453310000|2022-01-06 07:15:10|4694.45|4693.85|4693.83|4693.23|4694.45|4693.85|4693.83|4693.23|44
1641453320000|2022-01-06 07:15:20|4693.95|4693.35|4693.83|4693.23|4693.95|4693.35|4693.58|4692.98|43
1641453330000|2022-01-06 07:15:30|4694.08|4693.48|4694.08|4693.48|4694.33|4693.73|4693.58|4692.98|127
1641453340000|2022-01-06 07:15:40|4693.83|4693.23|4693.58|4692.98|4694.08|4693.48|4693.58|4692.98|31
1641453350000|2022-01-06 07:15:50|||||||||5
1641453360000|2022-01-06 07:16:00|4693.33|4692.73|4693.08|4692.48|4693.33|4692.73|4693.08|4692.48|64
1641453370000|2022-01-06 07:16:10|4693.33|4692.73|4693.83|4693.23|4693.83|4693.23|4693.33|4692.73|12
1641453380000|2022-01-06 07:16:20|4693.33|4692.73|4693.58|4692.98|4693.7|4693.1|4693.33|4692.73|21
1641453390000|2022-01-06 07:16:30|4693.45|4692.85|4693.2|4692.6|4693.58|4692.98|4693.08|4692.48|19
1641453400000|2022-01-06 07:16:40|4693.08|4692.48|4693.83|4693.23|4693.83|4693.23|4693.08|4692.48|40
1641453410000|2022-01-06 07:16:50|4694.08|4693.48|4694.08|4693.48|4694.08|4693.48|4693.83|4693.23|82
1641453420000|2022-01-06 07:17:00|4693.83|4693.23|4694.58|4693.98|4694.58|4693.98|4693.83|4693.23|36
1641453430000|2022-01-06 07:17:10|4694.33|4693.73|4694.33|4693.73|4694.58|4693.98|4694.2|4693.6|82
1641453440000|2022-01-06 07:17:20|4694.08|4693.48|4694.08|4693.48|4694.08|4693.48|4693.7|4693.1|26
1641453450000|2022-01-06 07:17:30|4693.83|4693.23|4693.58|4692.98|4693.83|4693.23|4693.58|4692.98|85
1641453460000|2022-01-06 07:17:40|4693.45|4692.85|4693.58|4692.98|4693.58|4692.98|4693.33|4692.73|6
1641453470000|2022-01-06 07:17:50|4693.7|4693.1|4693.33|4692.73|4693.7|4693.1|4693.33|4692.73|20
1641453480000|2022-01-06 07:18:00|4693.08|4692.48|4693.45|4692.85|4693.45|4692.85|4693.08|4692.48|43
1641453490000|2022-01-06 07:18:10|4693.33|4692.73|4693.33|4692.73|4693.45|4692.85|4693.2|4692.6|25
1641453500000|2022-01-06 07:18:20|4693.08|4692.48|4694.08|4693.48|4694.08|4693.48|4693.08|4692.48|93
1641453510000|2022-01-06 07:18:30|4694.2|4693.6|4694.08|4693.48|4694.33|4693.73|4694.08|4693.48|24
1641453520000|2022-01-06 07:18:40|4693.83|4693.23|4694.45|4693.85|4694.45|4693.85|4693.83|4693.23|13
1641453530000|2022-01-06 07:18:50|4694.58|4693.98|4694.58|4693.98|4694.83|4694.23|4694.58|4693.98|42
1641453540000|2022-01-06 07:19:00|4694.83|4694.23|4695.08|4694.48|4695.33|4694.73|4694.83|4694.23|74
1641453550000|2022-01-06 07:19:10|4695.33|4694.73|4695.45|4694.85|4695.58|4694.98|4695.33|4694.73|65
1641453560000|2022-01-06 07:19:20|4695.33|4694.73|4695.45|4694.85|4695.58|4694.98|4695.33|4694.73|15
1641453570000|2022-01-06 07:19:30|4695.33|4694.73|4695.33|4694.73|4695.83|4695.23|4695.33|4694.73|90
1641453580000|2022-01-06 07:19:40|4695.58|4694.98|4695.83|4695.23|4696.08|4695.48|4695.58|4694.98|79
1641453590000|2022-01-06 07:19:50|4695.58|4694.98|4695.58|4694.98|4695.58|4694.98|4695.33|4694.73|33
1641453600000|2022-01-06 07:20:00|4695.33|4694.73|4696.08|4695.48|4696.33|4695.73|4695.33|4694.73|65
1641453610000|2022-01-06 07:20:10|4695.83|4695.23|4696.33|4695.73|4696.33|4695.73|4695.83|4695.23|97
1641453620000|2022-01-06 07:20:20|4696.58|4695.98|4696.08|4695.48|4696.58|4695.98|4696.08|4695.48|186
1641453630000|2022-01-06 07:20:30|4696.2|4695.6|4696.33|4695.73|4696.33|4695.73|4696.08|4695.48|18
1641453640000|2022-01-06 07:20:40|4696.58|4695.98|4696.83|4696.23|4696.83|4696.23|4696.58|4695.98|102
1641453650000|2022-01-06 07:20:50|4696.95|4696.35|4697.33|4696.73|4697.58|4696.98|4696.95|4696.35|107
1641453660000|2022-01-06 07:21:00|4697.45|4696.85|4697.58|4696.98|4697.58|4696.98|4697.33|4696.73|68
1641453670000|2022-01-06 07:21:10|4697.33|4696.73|4696.58|4695.98|4697.33|4696.73|4696.58|4695.98|81
1641453680000|2022-01-06 07:21:20|4696.83|4696.23|4696.83|4696.23|4697.08|4696.48|4696.58|4695.98|43
1641453690000|2022-01-06 07:21:30|4697.08|4696.48|4697.33|4696.73|4697.33|4696.73|4697.08|4696.48|53
1641453700000|2022-01-06 07:21:40|4697.2|4696.6|4697.33|4696.73|4697.33|4696.73|4697.08|4696.48|53
1641453710000|2022-01-06 07:21:50|4697.2|4696.6|4697.58|4696.98|4697.58|4696.98|4697.2|4696.6|56
1641453720000|2022-01-06 07:22:00|4697.83|4697.23|4698.08|4697.48|4698.08|4697.48|4697.58|4696.98|85
1641453730000|2022-01-06 07:22:10|4697.95|4697.35|4697.83|4697.23|4697.95|4697.35|4697.58|4696.98|83
1641453740000|2022-01-06 07:22:20|4697.58|4696.98|4697.33|4696.73|4697.58|4696.98|4697.33|4696.73|34
1641453750000|2022-01-06 07:22:30|4697.58|4696.98|4697.83|4697.23|4697.83|4697.23|4697.58|4696.98|32
1641453760000|2022-01-06 07:22:40|4697.58|4696.98|4698.33|4697.73|4698.33|4697.73|4697.58|4696.98|71
1641453770000|2022-01-06 07:22:50|4698.08|4697.48|4698.08|4697.48|4698.33|4697.73|4697.83|4697.23|31
1641453780000|2022-01-06 07:23:00|4698.33|4697.73|4698.58|4697.98|4698.58|4697.98|4698.33|4697.73|44
1641453790000|2022-01-06 07:23:10|4698.33|4697.73|4698.33|4697.73|4698.33|4697.73|4698.33|4697.73|7
1641453800000|2022-01-06 07:23:20|4698.45|4697.85|4698.58|4697.98|4698.58|4697.98|4698.33|4697.73|47
1641453810000|2022-01-06 07:23:30|4698.83|4698.23|4699.33|4698.73|4699.45|4698.85|4698.83|4698.23|271
1641453820000|2022-01-06 07:23:40|4699.08|4698.48|4699.08|4698.48|4699.08|4698.48|4699.08|4698.48|39
1641453830000|2022-01-06 07:23:50|4698.95|4698.35|4698.83|4698.23|4699.08|4698.48|4698.83|4698.23|50
1641453840000|2022-01-06 07:24:00|4698.58|4697.98|4699.33|4698.73|4699.33|4698.73|4698.58|4697.98|29
1641453850000|2022-01-06 07:24:10|4699.58|4698.98|4699.7|4699.1|4699.7|4699.1|4699.58|4698.98|49
1641453860000|2022-01-06 07:24:20|4699.58|4698.98|4699.58|4698.98|4699.83|4699.23|4699.33|4698.73|44
1641453870000|2022-01-06 07:24:30|4699.33|4698.73|4699.58|4698.98|4699.7|4699.1|4699.33|4698.73|38
1641453880000|2022-01-06 07:24:40|4699.33|4698.73|4699.58|4698.98|4699.58|4698.98|4699.33|4698.73|27
1641453890000|2022-01-06 07:24:50|4699.33|4698.73|4699.83|4699.23|4699.83|4699.23|4699.33|4698.73|48
1641453900000|2022-01-06 07:25:00|4700.08|4699.48|4700.58|4699.98|4700.58|4699.98|4700.08|4699.48|173
1641453910000|2022-01-06 07:25:10|4700.45|4699.85|4700.33|4699.73|4700.58|4699.98|4700.33|4699.73|103
1641453920000|2022-01-06 07:25:20|4700.2|4699.6|4699.83|4699.23|4700.33|4699.73|4699.83|4699.23|75
1641453930000|2022-01-06 07:25:30|4699.58|4698.98|4699.58|4698.98|4699.58|4698.98|4699.58|4698.98|85
1641453940000|2022-01-06 07:25:40|4699.95|4699.35|4699.58|4698.98|4699.95|4699.35|4699.58|4698.98|45
1641453950000|2022-01-06 07:25:50|4699.33|4698.73|4699.33|4698.73|4699.33|4698.73|4699.33|4698.73|44
1641453960000|2022-01-06 07:26:00|4699.58|4698.98|4699.58|4698.98|4699.7|4699.1|4699.58|4698.98|55
1641453970000|2022-01-06 07:26:10|4699.33|4698.73|4699.58|4698.98|4699.58|4698.98|4699.33|4698.73|16
1641453980000|2022-01-06 07:26:20|4699.45|4698.85|4699.45|4698.85|4699.58|4698.98|4699.33|4698.73|11
1641453990000|2022-01-06 07:26:30|4699.33|4698.73|4699.33|4698.73|4699.33|4698.73|4699.2|4698.6|16
1641454000000|2022-01-06 07:26:40|4699.58|4698.98|4699.58|4698.98|4699.58|4698.98|4699.58|4698.98|30
1641454010000|2022-01-06 07:26:50|4699.83|4699.23|4700.08|4699.48|4700.08|4699.48|4699.83|4699.23|67
1641454020000|2022-01-06 07:27:00|4699.95|4699.35|4700.08|4699.48|4700.08|4699.48|4699.95|4699.35|40
1641454030000|2022-01-06 07:27:10|4699.83|4699.23|4700.08|4699.48|4700.08|4699.48|4699.83|4699.23|100
1641454040000|2022-01-06 07:27:20|4699.83|4699.23|4699.58|4698.98|4699.83|4699.23|4699.58|4698.98|44
1641454050000|2022-01-06 07:27:30|4699.83|4699.23|4700.08|4699.48|4700.08|4699.48|4699.83|4699.23|21
1641454060000|2022-01-06 07:27:40|||||||||9
1641454070000|2022-01-06 07:27:50|||||||||49
1641454080000|2022-01-06 07:28:00|4700.83|4700.23|4700.58|4699.98|4700.83|4700.23|4700.58|4699.98|112
1641454090000|2022-01-06 07:28:10|4700.7|4700.1|4700.83|4700.23|4701.08|4700.48|4700.58|4699.98|45
1641454100000|2022-01-06 07:28:20|4700.58|4699.98|4701.08|4700.48|4701.08|4700.48|4700.58|4699.98|73
1641454110000|2022-01-06 07:28:30|4701.33|4700.73|4701.08|4700.48|4701.33|4700.73|4701.08|4700.48|18
1641454120000|2022-01-06 07:28:40|4701.33|4700.73|4701.33|4700.73|4701.33|4700.73|4701.08|4700.48|46
1641454130000|2022-01-06 07:28:50|4701.2|4700.6|4701.33|4700.73|4701.33|4700.73|4701.08|4700.48|30
1641454140000|2022-01-06 07:29:00|4701.58|4700.98|4701.7|4701.1|4701.7|4701.1|4701.33|4700.73|75
1641454150000|2022-01-06 07:29:10|4701.58|4700.98|4702.08|4701.48|4702.08|4701.48|4701.58|4700.98|62
1641454160000|2022-01-06 07:29:20|4702.33|4701.73|4702.33|4701.73|4702.33|4701.73|4702.33|4701.73|94
1641454170000|2022-01-06 07:29:30|4702.45|4701.85|4702.58|4701.98|4702.58|4701.98|4702.33|4701.73|161
1641454180000|2022-01-06 07:29:40|4702.33|4701.73|4702.83|4702.23|4702.83|4702.23|4702.33|4701.73|111
1641454190000|2022-01-06 07:29:50|4703.08|4702.48|4702.83|4702.23|4703.08|4702.48|4702.83|4702.23|84
1641454200000|2022-01-06 07:30:00|4703.08|4702.48|4702.83|4702.23|4703.58|4702.98|4702.58|4701.98|252
1641454210000|2022-01-06 07:30:10|4703.08|4702.48|4703.45|4702.85|4703.58|4702.98|4702.83|4702.23|170
1641454220000|2022-01-06 07:30:20|4703.33|4702.73|4703.58|4702.98|4703.58|4702.98|4703.08|4702.48|155
1641454230000|2022-01-06 07:30:30|4703.83|4703.23|4703.58|4702.98|4704.33|4703.73|4703.58|4702.98|167
1641454240000|2022-01-06 07:30:40|4703.83|4703.23|4704.08|4703.48|4704.58|4703.98|4703.58|4702.98|198
1641454250000|2022-01-06 07:30:50|4704.2|4703.6|4704.08|4703.48|4704.33|4703.73|4704.08|4703.48|144
1641454260000|2022-01-06 07:31:00|4703.33|4702.73|4703.33|4702.73|4703.83|4703.23|4703.08|4702.48|126
1641454270000|2022-01-06 07:31:10|4703.45|4702.85|4703.2|4702.6|4703.83|4703.23|4703.2|4702.6|62
1641454280000|2022-01-06 07:31:20|4703.08|4702.48|4702.08|4701.48|4703.2|4702.6|4702.08|4701.48|111
1641454290000|2022-01-06 07:31:30|4702.2|4701.6|4701.83|4701.23|4702.2|4701.6|4701.58|4700.98|33
1641454300000|2022-01-06 07:31:40|4701.58|4700.98|4700.2|4699.6|4701.83|4701.23|4700.2|4699.6|290
1641454310000|2022-01-06 07:31:50|4700.08|4699.48|4700.33|4699.73|4700.58|4699.98|4700.08|4699.48|110
1641454320000|2022-01-06 07:32:00|4700.2|4699.6|4698.45|4697.85|4700.33|4699.73|4698.45|4697.85|353
1641454330000|2022-01-06 07:32:10|4698.58|4697.98|4698.33|4697.73|4698.83|4698.23|4698.08|4697.48|173
1641454340000|2022-01-06 07:32:20|4698.45|4697.85|4697.83|4697.23|4698.45|4697.85|4697.83|4697.23|78
1641454350000|2022-01-06 07:32:30|4697.58|4696.98|4697.58|4696.98|4697.83|4697.23|4697.33|4696.73|210
1641454360000|2022-01-06 07:32:40|4697.7|4697.1|4697.83|4697.23|4698.08|4697.48|4697.33|4696.73|75
1641454370000|2022-01-06 07:32:50|4697.58|4696.98|4697.58|4696.98|4698.08|4697.48|4697.33|4696.73|52
1641454380000|2022-01-06 07:33:00|4697.83|4697.23|4697.83|4697.23|4697.83|4697.23|4697.58|4696.98|56
1641454390000|2022-01-06 07:33:10|4697.58|4696.98|4697.33|4696.73|4697.83|4697.23|4697.33|4696.73|55
1641454400000|2022-01-06 07:33:20|4697.45|4696.85|4697.33|4696.73|4697.58|4696.98|4697.2|4696.6|112
1641454410000|2022-01-06 07:33:30|4697.58|4696.98|4697.58|4696.98|4697.83|4697.23|4697.58|4696.98|63
1641454420000|2022-01-06 07:33:40|4697.7|4697.1|4698.33|4697.73|4698.33|4697.73|4697.7|4697.1|35
1641454430000|2022-01-06 07:33:50|4698.08|4697.48|4697.83|4697.23|4698.2|4697.6|4697.83|4697.23|80
1641454440000|2022-01-06 07:34:00|4697.58|4696.98|4697.83|4697.23|4698.08|4697.48|4697.33|4696.73|117
1641454450000|2022-01-06 07:34:10|4697.58|4696.98|4697.33|4696.73|4697.58|4696.98|4697.33|4696.73|37
1641454460000|2022-01-06 07:34:20|4697.58|4696.98|4697.58|4696.98|4697.7|4697.1|4697.33|4696.73|104
1641454470000|2022-01-06 07:34:30|4697.45|4696.85|4697.58|4696.98|4697.83|4697.23|4697.33|4696.73|57
1641454480000|2022-01-06 07:34:40|4697.7|4697.1|4697.83|4697.23|4697.83|4697.23|4697.58|4696.98|7
1641454490000|2022-01-06 07:34:50|4697.58|4696.98|4697.58|4696.98|4697.83|4697.23|4697.33|4696.73|24
1641454500000|2022-01-06 07:35:00|4697.7|4697.1|4697.83|4697.23|4697.83|4697.23|4697.33|4696.73|89
1641454510000|2022-01-06 07:35:10|4697.58|4696.98|4698.83|4698.23|4698.83|4698.23|4697.58|4696.98|118
1641454520000|2022-01-06 07:35:20|4699.08|4698.48|4699.33|4698.73|4699.83|4699.23|4699.08|4698.48|281
1641454530000|2022-01-06 07:35:30|4699.58|4698.98|4699.58|4698.98|4699.83|4699.23|4699.58|4698.98|52
1641454540000|2022-01-06 07:35:40|4699.83|4699.23|4700.08|4699.48|4700.08|4699.48|4699.7|4699.1|32
1641454550000|2022-01-06 07:35:50|4699.83|4699.23|4700.33|4699.73|4700.58|4699.98|4699.83|4699.23|47
1641454560000|2022-01-06 07:36:00|4700.08|4699.48|4700.08|4699.48|4700.2|4699.6|4699.33|4698.73|195
1641454570000|2022-01-06 07:36:10|4699.95|4699.35|4699.33|4698.73|4700.08|4699.48|4699.33|4698.73|26
1641454580000|2022-01-06 07:36:20|4699.08|4698.48|4698.83|4698.23|4699.2|4698.6|4698.83|4698.23|39
1641454590000|2022-01-06 07:36:30|4698.95|4698.35|4698.58|4697.98|4699.2|4698.6|4698.58|4697.98|34
1641454600000|2022-01-06 07:36:40|4698.33|4697.73|4699.08|4698.48|4699.08|4698.48|4698.33|4697.73|42
1641454610000|2022-01-06 07:36:50|4699.2|4698.6|4699.33|4698.73|4699.58|4698.98|4699.08|4698.48|38
1641454620000|2022-01-06 07:37:00|4699.45|4698.85|4699.58|4698.98|4699.58|4698.98|4699.08|4698.48|22
1641454630000|2022-01-06 07:37:10|4699.83|4699.23|4700.08|4699.48|4700.08|4699.48|4699.7|4699.1|82
1641454640000|2022-01-06 07:37:20|4700.33|4699.73|4701.33|4700.73|4701.33|4700.73|4700.33|4699.73|170
1641454650000|2022-01-06 07:37:30|4701.58|4700.98|4701.33|4700.73|4701.83|4701.23|4701.33|4700.73|110
1641454660000|2022-01-06 07:37:40|4701.58|4700.98|4701.58|4700.98|4701.95|4701.35|4701.58|4700.98|55
1641454670000|2022-01-06 07:37:50|4701.83|4701.23|4702.58|4701.98|4702.58|4701.98|4701.83|4701.23|67
1641454680000|2022-01-06 07:38:00|4702.33|4701.73|4702.08|4701.48|4702.33|4701.73|4701.83|4701.23|93
1641454690000|2022-01-06 07:38:10|4702.33|4701.73|4702.83|4702.23|4702.83|4702.23|4702.2|4701.6|89
1641454700000|2022-01-06 07:38:20|4702.95|4702.35|4703.83|4703.23|4703.83|4703.23|4702.83|4702.23|113
1641454710000|2022-01-06 07:38:30|4704.08|4703.48|4704.58|4703.98|4704.58|4703.98|4704.08|4703.48|121
1641454720000|2022-01-06 07:38:40|4704.33|4703.73|4704.33|4703.73|4704.58|4703.98|4704.33|4703.73|42
1641454730000|2022-01-06 07:38:50|4704.45|4703.85|4703.58|4702.98|4704.83|4704.23|4703.33|4702.73|101
1641454740000|2022-01-06 07:39:00|4703.83|4703.23|4703.58|4702.98|4704.08|4703.48|4703.33|4702.73|92
1641454750000|2022-01-06 07:39:10|4703.83|4703.23|4703.58|4702.98|4703.83|4703.23|4703.33|4702.73|37
1641454760000|2022-01-06 07:39:20|4703.83|4703.23|4704.33|4703.73|4704.58|4703.98|4703.58|4702.98|104
1641454770000|2022-01-06 07:39:30|4704.58|4703.98|4704.83|4704.23|4704.83|4704.23|4704.33|4703.73|39
1641454780000|2022-01-06 07:39:40|4704.58|4703.98|4704.83|4704.23|4704.83|4704.23|4704.45|4703.85|71
1641454790000|2022-01-06 07:39:50|4704.58|4703.98|4705.08|4704.48|4705.08|4704.48|4704.58|4703.98|77
1641454800000|2022-01-06 07:40:00|4704.83|4704.23|4705.08|4704.48|4705.08|4704.48|4704.33|4703.73|165
1641454810000|2022-01-06 07:40:10|4705.33|4704.73|4705.2|4704.6|4705.33|4704.73|4705.08|4704.48|141
1641454820000|2022-01-06 07:40:20|4705.08|4704.48|4705.2|4704.6|4705.33|4704.73|4705.08|4704.48|99
1641454830000|2022-01-06 07:40:30|4705.08|4704.48|4705.33|4704.73|4705.33|4704.73|4705.08|4704.48|52
1641454840000|2022-01-06 07:40:40|4705.2|4704.6|4705.33|4704.73|4705.33|4704.73|4705.08|4704.48|73
1641454850000|2022-01-06 07:40:50|4705.2|4704.6|4705.33|4704.73|4705.58|4704.98|4705.08|4704.48|54
1641454860000|2022-01-06 07:41:00|||||||||75
1641454870000|2022-01-06 07:41:10|4705.2|4704.6|4705.58|4704.98|4705.58|4704.98|4705.08|4704.48|77
1641454880000|2022-01-06 07:41:20|4705.33|4704.73|4705.33|4704.73|4705.33|4704.73|4705.33|4704.73|6
1641454890000|2022-01-06 07:41:30|||||||||15
1641454900000|2022-01-06 07:41:40|4705.08|4704.48|4705.58|4704.98|4705.58|4704.98|4705.08|4704.48|113
1641454910000|2022-01-06 07:41:50|4705.33|4704.73|4705.33|4704.73|4705.33|4704.73|4705.33|4704.73|38
1641454920000|2022-01-06 07:42:00|4705.58|4704.98|4703.58|4702.98|4705.58|4704.98|4703.58|4702.98|218
1641454930000|2022-01-06 07:42:10|4703.83|4703.23|4704.33|4703.73|4704.33|4703.73|4703.83|4703.23|77
1641454940000|2022-01-06 07:42:20|4704.08|4703.48|4704.08|4703.48|4704.33|4703.73|4704.08|4703.48|53
1641454950000|2022-01-06 07:42:30|4704.2|4703.6|4705.08|4704.48|4705.08|4704.48|4704.08|4703.48|36
1641454960000|2022-01-06 07:42:40|4705.33|4704.73|4705.58|4704.98|4705.58|4704.98|4705.33|4704.73|53
1641454970000|2022-01-06 07:42:50|4705.33|4704.73|4705.33|4704.73|4705.83|4705.23|4705.33|4704.73|99
1641454980000|2022-01-06 07:43:00|4705.08|4704.48|4704.08|4703.48|4705.33|4704.73|4704.08|4703.48|72
1641454990000|2022-01-06 07:43:10|4703.83|4703.23|4704.33|4703.73|4704.45|4703.85|4703.83|4703.23|57
1641455000000|2022-01-06 07:43:20|4704.2|4703.6|4704.58|4703.98|4704.7|4704.1|4704.08|4703.48|48
1641455010000|2022-01-06 07:43:30|4704.33|4703.73|4704.58|4703.98|4704.83|4704.23|4704.33|4703.73|25
1641455020000|2022-01-06 07:43:40|4704.83|4704.23|4704.58|4703.98|4704.83|4704.23|4704.58|4703.98|39
1641455030000|2022-01-06 07:43:50|4704.7|4704.1|4704.08|4703.48|4704.83|4704.23|4704.08|4703.48|48
1641455040000|2022-01-06 07:44:00|4703.95|4703.35|4704.33|4703.73|4704.58|4703.98|4703.83|4703.23|50
1641455050000|2022-01-06 07:44:10|4704.08|4703.48|4704.2|4703.6|4704.2|4703.6|4704.08|4703.48|30
1641455060000|2022-01-06 07:44:20|4704.08|4703.48|4702.95|4702.35|4704.2|4703.6|4702.95|4702.35|64
1641455070000|2022-01-06 07:44:30|4703.08|4702.48|4702.83|4702.23|4703.33|4702.73|4702.83|4702.23|50
1641455080000|2022-01-06 07:44:40|4702.95|4702.35|4702.83|4702.23|4703.08|4702.48|4702.58|4701.98|44
1641455090000|2022-01-06 07:44:50|4703.08|4702.48|4703.08|4702.48|4703.2|4702.6|4703.08|4702.48|18
1641455100000|2022-01-06 07:45:00|4702.83|4702.23|4703.08|4702.48|4703.33|4702.73|4702.83|4702.23|109
1641455110000|2022-01-06 07:45:10|4703.33|4702.73|4703.08|4702.48|4703.33|4702.73|4702.95|4702.35|40
1641455120000|2022-01-06 07:45:20|4702.83|4702.23|4703.08|4702.48|4703.08|4702.48|4702.83|4702.23|130
1641455130000|2022-01-06 07:45:30|4702.95|4702.35|4702.33|4701.73|4702.95|4702.35|4702.08|4701.48|68
1641455140000|2022-01-06 07:45:40|4702.08|4701.48|4701.58|4700.98|4702.08|4701.48|4701.58|4700.98|37
1641455150000|2022-01-06 07:45:50|4701.83|4701.23|4702.08|4701.48|4702.33|4701.73|4701.83|4701.23|51
1641455160000|2022-01-06 07:46:00|4702.33|4701.73|4701.83|4701.23|4702.33|4701.73|4701.83|4701.23|38
1641455170000|2022-01-06 07:46:10|4701.95|4701.35|4701.58|4700.98|4702.08|4701.48|4701.58|4700.98|31
1641455180000|2022-01-06 07:46:20|4701.33|4700.73|4700.7|4700.1|4701.33|4700.73|4700.7|4700.1|128
1641455190000|2022-01-06 07:46:30|4700.83|4700.23|4700.58|4699.98|4701.08|4700.48|4700.58|4699.98|79
1641455200000|2022-01-06 07:46:40|4700.45|4699.85|4700.33|4699.73|4700.58|4699.98|4700.2|4699.6|51
1641455210000|2022-01-06 07:46:50|4700.58|4699.98|4700.83|4700.23|4700.83|4700.23|4700.45|4699.85|40
1641455220000|2022-01-06 07:47:00|4700.7|4700.1|4700.33|4699.73|4701.08|4700.48|4700.08|4699.48|92
1641455230000|2022-01-06 07:47:10|4700.58|4699.98|4700.08|4699.48|4700.58|4699.98|4700.08|4699.48|16
1641455240000|2022-01-06 07:47:20|4700.2|4699.6|4700.33|4699.73|4700.33|4699.73|4700.08|4699.48|20
1641455250000|2022-01-06 07:47:30|4700.45|4699.85|4700.33|4699.73|4700.58|4699.98|4700.33|4699.73|16
1641455260000|2022-01-06 07:47:40|4700.08|4699.48|4699.58|4698.98|4700.08|4699.48|4699.58|4698.98|73
1641455270000|2022-01-06 07:47:50|4699.45|4698.85|4699.83|4699.23|4699.83|4699.23|4699.33|4698.73|34
1641455280000|2022-01-06 07:48:00|4699.58|4698.98|4699.33|4698.73|4699.58|4698.98|4699.08|4698.48|74
1641455290000|2022-01-06 07:48:10|4699.2|4698.6|4699.33|4698.73|4699.33|4698.73|4699.08|4698.48|52
1641455300000|2022-01-06 07:48:20|4699.58|4698.98|4700.08|4699.48|4700.08|4699.48|4699.2|4698.6|51
1641455310000|2022-01-06 07:48:30|4700.33|4699.73|4700.33|4699.73|4700.33|4699.73|4700.08|4699.48|160
1641455320000|2022-01-06 07:48:40|4700.58|4699.98|4700.83|4700.23|4700.83|4700.23|4700.33|4699.73|57
1641455330000|2022-01-06 07:48:50|4701.08|4700.48|4700.83|4700.23|4701.08|4700.48|4700.58|4699.98|57
1641455340000|2022-01-06 07:49:00|4701.08|4700.48|4701.33|4700.73|4701.58|4700.98|4701.08|4700.48|102
1641455350000|2022-01-06 07:49:10|4701.2|4700.6|4702.08|4701.48|4702.08|4701.48|4701.2|4700.6|82
1641455360000|2022-01-06 07:49:20|4701.83|4701.23|4701.83|4701.23|4702.08|4701.48|4701.58|4700.98|82
1641455370000|2022-01-06 07:49:30|4701.58|4700.98|4701.58|4700.98|4701.58|4700.98|4701.33|4700.73|37
1641455380000|2022-01-06 07:49:40|4701.83|4701.23|4701.33|4700.73|4701.83|4701.23|4701.33|4700.73|20
1641455390000|2022-01-06 07:49:50|4701.58|4700.98|4701.33|4700.73|4701.58|4700.98|4701.08|4700.48|39
1641455400000|2022-01-06 07:50:00|4701.2|4700.6|4700.83|4700.23|4701.33|4700.73|4700.58|4699.98|47
1641455410000|2022-01-06 07:50:10|4700.7|4700.1|4700.58|4699.98|4700.83|4700.23|4700.58|4699.98|18
1641455420000|2022-01-06 07:50:20|4700.33|4699.73|4700.08|4699.48|4700.33|4699.73|4699.83|4699.23|52
1641455430000|2022-01-06 07:50:30|4699.95|4699.35|4699.58|4698.98|4700.08|4699.48|4699.58|4698.98|66
1641455440000|2022-01-06 07:50:40|4699.33|4698.73|4699.58|4698.98|4699.58|4698.98|4699.33|4698.73|40
1641455450000|2022-01-06 07:50:50|4699.33|4698.73|4698.95|4698.35|4699.33|4698.73|4698.58|4697.98|94
1641455460000|2022-01-06 07:51:00|4699.08|4698.48|4699.33|4698.73|4699.33|4698.73|4699.08|4698.48|53
1641455470000|2022-01-06 07:51:10|4699.58|4698.98|4699.08|4698.48|4699.58|4698.98|4699.08|4698.48|36
1641455480000|2022-01-06 07:51:20|4699.2|4698.6|4699.08|4698.48|4699.33|4698.73|4698.83|4698.23|58
1641455490000|2022-01-06 07:51:30|4699.2|4698.6|4699.2|4698.6|4699.33|4698.73|4699.08|4698.48|35
1641455500000|2022-01-06 07:51:40|4699.08|4698.48|4698.83|4698.23|4699.2|4698.6|4698.83|4698.23|49
1641455510000|2022-01-06 07:51:50|4699.08|4698.48|4699.08|4698.48|4699.08|4698.48|4699.08|4698.48|11
1641455520000|2022-01-06 07:52:00|4698.83|4698.23|4698.83|4698.23|4699.2|4698.6|4698.7|4698.1|21
1641455530000|2022-01-06 07:52:10|4698.58|4697.98|4698.83|4698.23|4698.83|4698.23|4698.58|4697.98|10
1641455540000|2022-01-06 07:52:20|4698.33|4697.73|4697.83|4697.23|4698.45|4697.85|4697.83|4697.23|96
1641455550000|2022-01-06 07:52:30|4697.58|4696.98|4697.58|4696.98|4697.83|4697.23|4697.45|4696.85|73
1641455560000|2022-01-06 07:52:40|4697.45|4696.85|4697.33|4696.73|4697.58|4696.98|4697.33|4696.73|11
1641455570000|2022-01-06 07:52:50|4697.45|4696.85|4697.58|4696.98|4697.58|4696.98|4697.33|4696.73|44
1641455580000|2022-01-06 07:53:00|4697.83|4697.23|4697.58|4696.98|4697.83|4697.23|4697.45|4696.85|90
1641455590000|2022-01-06 07:53:10|4697.33|4696.73|4697.58|4696.98|4697.58|4696.98|4697.33|4696.73|57
1641455600000|2022-01-06 07:53:20|4697.33|4696.73|4696.2|4695.6|4697.33|4696.73|4696.08|4695.48|191
1641455610000|2022-01-06 07:53:30|4696.08|4695.48|4696.08|4695.48|4696.08|4695.48|4695.83|4695.23|83
1641455620000|2022-01-06 07:53:40|4695.83|4695.23|4696.08|4695.48|4696.33|4695.73|4695.83|4695.23|66
1641455630000|2022-01-06 07:53:50|4696.58|4695.98|4696.58|4695.98|4696.58|4695.98|4696.33|4695.73|47
1641455640000|2022-01-06 07:54:00|4696.7|4696.1|4696.08|4695.48|4696.7|4696.1|4695.83|4695.23|44
1641455650000|2022-01-06 07:54:10|4695.95|4695.35|4696.33|4695.73|4696.33|4695.73|4695.83|4695.23|13
1641455660000|2022-01-06 07:54:20|4696.08|4695.48|4696.83|4696.23|4696.83|4696.23|4696.08|4695.48|61
1641455670000|2022-01-06 07:54:30|4696.7|4696.1|4696.58|4695.98|4696.7|4696.1|4696.45|4695.85|13
1641455680000|2022-01-06 07:54:40|4696.83|4696.23|4697.33|4696.73|4697.33|4696.73|4696.83|4696.23|33
1641455690000|2022-01-06 07:54:50|4697.58|4696.98|4697.83|4697.23|4697.83|4697.23|4697.33|4696.73|57
1641455700000|2022-01-06 07:55:00|4697.58|4696.98|4698.08|4697.48|4698.08|4697.48|4697.58|4696.98|78
1641455710000|2022-01-06 07:55:10|4698.2|4697.6|4698.33|4697.73|4698.33|4697.73|4697.83|4697.23|41
1641455720000|2022-01-06 07:55:20|4698.08|4697.48|4698.08|4697.48|4698.08|4697.48|4698.08|4697.48|18
1641455730000|2022-01-06 07:55:30|4698.2|4697.6|4698.08|4697.48|4698.33|4697.73|4697.83|4697.23|20
1641455740000|2022-01-06 07:55:40|4697.83|4697.23|4697.08|4696.48|4697.83|4697.23|4697.08|4696.48|28
1641455750000|2022-01-06 07:55:50|4697.33|4696.73|4697.33|4696.73|4697.33|4696.73|4696.83|4696.23|36
1641455760000|2022-01-06 07:56:00|4697.45|4696.85|4697.45|4696.85|4697.83|4697.23|4697.08|4696.48|72
1641455770000|2022-01-06 07:56:10|4697.58|4696.98|4697.83|4697.23|4697.83|4697.23|4697.08|4696.48|53
1641455780000|2022-01-06 07:56:20|4697.58|4696.98|4697.83|4697.23|4697.83|4697.23|4697.58|4696.98|7
1641455790000|2022-01-06 07:56:30|4697.7|4697.1|4697.33|4696.73|4697.83|4697.23|4697.33|4696.73|24
1641455800000|2022-01-06 07:56:40|4697.58|4696.98|4697.58|4696.98|4697.7|4697.1|4697.33|4696.73|25
1641455810000|2022-01-06 07:56:50|4697.83|4697.23|4697.45|4696.85|4698.08|4697.48|4697.33|4696.73|39
1641455820000|2022-01-06 07:57:00|4697.33|4696.73|4697.33|4696.73|4697.58|4696.98|4697.2|4696.6|8
1641455830000|2022-01-06 07:57:10|4697.45|4696.85|4697.58|4696.98|4697.58|4696.98|4697.33|4696.73|20
1641455840000|2022-01-06 07:57:20|4697.7|4697.1|4697.58|4696.98|4697.7|4697.1|4697.33|4696.73|75
1641455850000|2022-01-06 07:57:30|4697.7|4697.1|4696.83|4696.23|4697.7|4697.1|4696.83|4696.23|27
1641455860000|2022-01-06 07:57:40|4697.08|4696.48|4696.33|4695.73|4697.08|4696.48|4696.08|4695.48|92
1641455870000|2022-01-06 07:57:50|4696.08|4695.48|4696.83|4696.23|4696.83|4696.23|4696.08|4695.48|30
1641455880000|2022-01-06 07:58:00|4696.58|4695.98|4696.58|4695.98|4696.83|4696.23|4696.33|4695.73|39
1641455890000|2022-01-06 07:58:10|4696.45|4695.85|4697.2|4696.6|4697.33|4696.73|4696.33|4695.73|94
1641455900000|2022-01-06 07:58:20|4697.33|4696.73|4697.58|4696.98|4697.83|4697.23|4697.33|4696.73|65
1641455910000|2022-01-06 07:58:30|4697.45|4696.85|4697.45|4696.85|4697.83|4697.23|4697.33|4696.73|40
1641455920000|2022-01-06 07:58:40|4697.33|4696.73|4697.08|4696.48|4697.33|4696.73|4697.08|4696.48|19
1641455930000|2022-01-06 07:58:50|4697.2|4696.6|4697.08|4696.48|4697.33|4696.73|4697.08|4696.48|47
1641455940000|2022-01-06 07:59:00|4697.33|4696.73|4697.83|4697.23|4697.83|4697.23|4697.33|4696.73|33
1641455950000|2022-01-06 07:59:10|4698.08|4697.48|4697.83|4697.23|4698.08|4697.48|4697.83|4697.23|31
1641455960000|2022-01-06 07:59:20|4697.58|4696.98|4697.33|4696.73|4697.58|4696.98|4697.33|4696.73|75
1641455970000|2022-01-06 07:59:30|4696.83|4696.23|4696.83|4696.23|4696.83|4696.23|4696.45|4695.85|78
1641455980000|2022-01-06 07:59:40|4696.7|4696.1|4696.33|4695.73|4696.83|4696.23|4696.33|4695.73|42
1641455990000|2022-01-06 07:59:50|4696.58|4695.98|4696.33|4695.73|4696.83|4696.23|4695.83|4695.23|78
1641456000000|2022-01-06 08:00:00|4696.58|4695.98|4697.2|4696.6|4698.33|4697.73|4696.33|4695.73|833
1641456010000|2022-01-06 08:00:10|4697.33|4696.73|4697.33|4696.73|4697.58|4696.98|4696.58|4695.98|319
1641456020000|2022-01-06 08:00:20|4697.58|4696.98|4697.33|4696.73|4697.83|4697.23|4697.2|4696.6|135
1641456030000|2022-01-06 08:00:30|4697.08|4696.48|4695.58|4694.98|4697.08|4696.48|4695.08|4694.48|163
1641456040000|2022-01-06 08:00:40|4695.33|4694.73|4696.83|4696.23|4697.58|4696.98|4695.33|4694.73|170
1641456050000|2022-01-06 08:00:50|4696.58|4695.98|4696.83|4696.23|4697.83|4697.23|4696.58|4695.98|131
1641456060000|2022-01-06 08:01:00|4696.95|4696.35|4696.83|4696.23|4697.33|4696.73|4696.58|4695.98|206
1641456070000|2022-01-06 08:01:10|4696.95|4696.35|4697.83|4697.23|4698.33|4697.73|4696.83|4696.23|165
1641456080000|2022-01-06 08:01:20|4697.58|4696.98|4696.83|4696.23|4697.83|4697.23|4696.33|4695.73|144
1641456090000|2022-01-06 08:01:30|4697.08|4696.48|4696.83|4696.23|4697.08|4696.48|4696.33|4695.73|175
1641456100000|2022-01-06 08:01:40|4697.08|4696.48|4697.58|4696.98|4697.58|4696.98|4696.7|4696.1|233
1641456110000|2022-01-06 08:01:50|4697.83|4697.23|4699.33|4698.73|4699.33|4698.73|4697.83|4697.23|118
1641456120000|2022-01-06 08:02:00|4698.83|4698.23|4699.33|4698.73|4699.83|4699.23|4698.7|4698.1|326
1641456130000|2022-01-06 08:02:10|4699.83|4699.23|4698.58|4697.98|4699.83|4699.23|4698.58|4697.98|200
1641456140000|2022-01-06 08:02:20|4698.83|4698.23|4699.33|4698.73|4699.33|4698.73|4698.58|4697.98|69
1641456150000|2022-01-06 08:02:30|4699.45|4698.85|4700.33|4699.73|4700.33|4699.73|4699.33|4698.73|55
1641456160000|2022-01-06 08:02:40|4700.08|4699.48|4701.45|4700.85|4701.58|4700.98|4700.08|4699.48|167
1641456170000|2022-01-06 08:02:50|4701.33|4700.73|4701.33|4700.73|4701.58|4700.98|4701.08|4700.48|96
1641456180000|2022-01-06 08:03:00|4701.08|4700.48|4701.33|4700.73|4702.08|4701.48|4701.08|4700.48|205
1641456190000|2022-01-06 08:03:10|4701.08|4700.48|4700.58|4699.98|4701.33|4700.73|4700.58|4699.98|141
1641456200000|2022-01-06 08:03:20|4700.33|4699.73|4700.83|4700.23|4700.83|4700.23|4699.83|4699.23|137
1641456210000|2022-01-06 08:03:30|4700.58|4699.98|4701.08|4700.48|4701.45|4700.85|4700.33|4699.73|79
1641456220000|2022-01-06 08:03:40|4701.2|4700.6|4701.33|4700.73|4701.58|4700.98|4700.83|4700.23|101
1641456230000|2022-01-06 08:03:50|4701.2|4700.6|4700.83|4700.23|4701.33|4700.73|4700.58|4699.98|228
1641456240000|2022-01-06 08:04:00|4701.33|4700.73|4701.33|4700.73|4701.33|4700.73|4700.58|4699.98|120
1641456250000|2022-01-06 08:04:10|4701.58|4700.98|4702.2|4701.6|4702.33|4701.73|4701.2|4700.6|182
1641456260000|2022-01-06 08:04:20|4702.08|4701.48|4703.08|4702.48|4703.08|4702.48|4702.08|4701.48|99
1641456270000|2022-01-06 08:04:30|4702.83|4702.23|4702.83|4702.23|4703.08|4702.48|4702.83|4702.23|53
1641456280000|2022-01-06 08:04:40|4703.08|4702.48|4703.08|4702.48|4703.33|4702.73|4702.83|4702.23|111
1641456290000|2022-01-06 08:04:50|4703.2|4702.6|4702.7|4702.1|4703.2|4702.6|4702.58|4701.98|64
1641456300000|2022-01-06 08:05:00|4702.33|4701.73|4703.08|4702.48|4703.08|4702.48|4702.33|4701.73|119
1641456310000|2022-01-06 08:05:10|4703.33|4702.73|4703.58|4702.98|4703.83|4703.23|4703.33|4702.73|59
1641456320000|2022-01-06 08:05:20|4703.45|4702.85|4702.58|4701.98|4703.83|4703.23|4702.33|4701.73|249
1641456330000|2022-01-06 08:05:30|4702.45|4701.85|4702.7|4702.1|4702.83|4702.23|4701.95|4701.35|103
1641456340000|2022-01-06 08:05:40|4702.83|4702.23|4703.83|4703.23|4703.83|4703.23|4702.58|4701.98|94
1641456350000|2022-01-06 08:05:50|4703.95|4703.35|4703.95|4703.35|4704.08|4703.48|4703.08|4702.48|163
1641456360000|2022-01-06 08:06:00|4703.83|4703.23|4703.95|4703.35|4704.33|4703.73|4703.83|4703.23|204
1641456370000|2022-01-06 08:06:10|4704.08|4703.48|4703.83|4703.23|4704.58|4703.98|4703.83|4703.23|310
1641456380000|2022-01-06 08:06:20|4703.58|4702.98|4703.08|4702.48|4703.58|4702.98|4703.08|4702.48|108
1641456390000|2022-01-06 08:06:30|4702.83|4702.23|4703.08|4702.48|4703.33|4702.73|4702.83|4702.23|61
1641456400000|2022-01-06 08:06:40|4702.83|4702.23|4703.08|4702.48|4703.08|4702.48|4702.58|4701.98|63
1641456410000|2022-01-06 08:06:50|4703.33|4702.73|4704.33|4703.73|4704.58|4703.98|4703.08|4702.48|230
1641456420000|2022-01-06 08:07:00|4703.83|4703.23|4704.08|4703.48|4704.33|4703.73|4703.33|4702.73|228
1641456430000|2022-01-06 08:07:10|4703.83|4703.23|4704.08|4703.48|4704.33|4703.73|4703.58|4702.98|103
1641456440000|2022-01-06 08:07:20|4703.58|4702.98|4703.83|4703.23|4703.83|4703.23|4703.08|4702.48|112
1641456450000|2022-01-06 08:07:30|4703.7|4703.1|4704.58|4703.98|4704.7|4704.1|4703.58|4702.98|101
1641456460000|2022-01-06 08:07:40|4704.45|4703.85|4703.83|4703.23|4704.83|4704.23|4703.58|4702.98|84
1641456470000|2022-01-06 08:07:50|4703.45|4702.85|4703.33|4702.73|4704.08|4703.48|4703.33|4702.73|196
1641456480000|2022-01-06 08:08:00|4703.08|4702.48|4702.58|4701.98|4703.08|4702.48|4702.33|4701.73|108
1641456490000|2022-01-06 08:08:10|4702.45|4701.85|4702.45|4701.85|4702.83|4702.23|4702.45|4701.85|82
1641456500000|2022-01-06 08:08:20|4702.33|4701.73|4701.83|4701.23|4702.33|4701.73|4701.83|4701.23|86
1641456510000|2022-01-06 08:08:30|4701.7|4701.1|4701.58|4700.98|4701.83|4701.23|4701.33|4700.73|64
1641456520000|2022-01-06 08:08:40|4701.7|4701.1|4701.2|4700.6|4701.83|4701.23|4701.08|4700.48|36
1641456530000|2022-01-06 08:08:50|4701.33|4700.73|4701.33|4700.73|4701.33|4700.73|4700.7|4700.1|131
1641456540000|2022-01-06 08:09:00|4701.2|4700.6|4702.33|4701.73|4702.33|4701.73|4701.2|4700.6|120
1641456550000|2022-01-06 08:09:10|4702.08|4701.48|4701.58|4700.98|4702.33|4701.73|4701.33|4700.73|185
1641456560000|2022-01-06 08:09:20|4701.45|4700.85|4700.58|4699.98|4701.45|4700.85|4700.33|4699.73|83
1641456570000|2022-01-06 08:09:30|4700.7|4700.1|4700.95|4700.35|4701.2|4700.6|4700.58|4699.98|71
1641456580000|2022-01-06 08:09:40|4701.08|4700.48|4701.08|4700.48|4701.08|4700.48|4700.33|4699.73|147
1641456590000|2022-01-06 08:09:50|4700.83|4700.23|4700.95|4700.35|4701.33|4700.73|4700.83|4700.23|84
1641456600000|2022-01-06 08:10:00|4700.83|4700.23|4701.58|4700.98|4701.58|4700.98|4700.45|4699.85|91
1641456610000|2022-01-06 08:10:10|4701.83|4701.23|4702.58|4701.98|4702.7|4702.1|4701.83|4701.23|83
1641456620000|2022-01-06 08:10:20|4702.83|4702.23|4702.08|4701.48|4702.83|4702.23|4701.83|4701.23|44
1641456630000|2022-01-06 08:10:30|4702.2|4701.6|4702.83|4702.23|4702.83|4702.23|4702.08|4701.48|43
1641456640000|2022-01-06 08:10:40|4702.58|4701.98|4702.33|4701.73|4702.58|4701.98|4701.83|4701.23|50
1641456650000|2022-01-06 08:10:50|4702.08|4701.48|4702.83|4702.23|4702.95|4702.35|4702.08|4701.48|31
1641456660000|2022-01-06 08:11:00|4702.58|4701.98|4700.95|4700.35|4702.83|4702.23|4700.95|4700.35|129
1641456670000|2022-01-06 08:11:10|4700.83|4700.23|4701.2|4700.6|4701.2|4700.6|4700.7|4700.1|81
1641456680000|2022-01-06 08:11:20|4701.33|4700.73|4701.08|4700.48|4701.7|4701.1|4701.08|4700.48|50
1641456690000|2022-01-06 08:11:30|4701.2|4700.6|4701.08|4700.48|4701.33|4700.73|4700.83|4700.23|37
1641456700000|2022-01-06 08:11:40|4700.95|4700.35|4701.2|4700.6|4701.58|4700.98|4700.83|4700.23|76
1641456710000|2022-01-06 08:11:50|4701.08|4700.48|4700.7|4700.1|4701.33|4700.73|4700.7|4700.1|34
1641456720000|2022-01-06 08:12:00|4700.58|4699.98|4700.45|4699.85|4700.83|4700.23|4700.33|4699.73|87
1641456730000|2022-01-06 08:12:10|4700.58|4699.98|4700.58|4699.98|4701.58|4700.98|4700.58|4699.98|251
1641456740000|2022-01-06 08:12:20|4700.45|4699.85|4700.45|4699.85|4700.83|4700.23|4700.33|4699.73|48
1641456750000|2022-01-06 08:12:30|4700.33|4699.73|4700.08|4699.48|4700.58|4699.98|4700.08|4699.48|143
1641456760000|2022-01-06 08:12:40|4700.2|4699.6|4698.33|4697.73|4700.2|4699.6|4698.2|4697.6|139
1641456770000|2022-01-06 08:12:50|4698.08|4697.48|4698.33|4697.73|4698.33|4697.73|4698.08|4697.48|117
1641456780000|2022-01-06 08:13:00|4698.58|4697.98|4698.2|4697.6|4698.83|4698.23|4697.83|4697.23|404
1641456790000|2022-01-06 08:13:10|4698.33|4697.73|4697.33|4696.73|4698.45|4697.85|4697.33|4696.73|201
1641456800000|2022-01-06 08:13:20|4697.45|4696.85|4698.33|4697.73|4698.33|4697.73|4697.33|4696.73|155
1641456810000|2022-01-06 08:13:30|4698.08|4697.48|4698.33|4697.73|4698.33|4697.73|4698.08|4697.48|70
1641456820000|2022-01-06 08:13:40|4698.58|4697.98|4699.58|4698.98|4699.7|4699.1|4698.58|4697.98|132
1641456830000|2022-01-06 08:13:50|4699.7|4699.1|4699.95|4699.35|4700.08|4699.48|4699.58|4698.98|138
1641456840000|2022-01-06 08:14:00|4700.08|4699.48|4700.33|4699.73|4700.58|4699.98|4699.83|4699.23|98
1641456850000|2022-01-06 08:14:10|4700.08|4699.48|4700.2|4699.6|4700.45|4699.85|4699.95|4699.35|62
1641456860000|2022-01-06 08:14:20|4700.08|4699.48|4699.45|4698.85|4700.33|4699.73|4699.33|4698.73|84
1641456870000|2022-01-06 08:14:30|4699.58|4698.98|4698.58|4697.98|4699.7|4699.1|4698.33|4697.73|46
1641456880000|2022-01-06 08:14:40|4698.83|4698.23|4697.95|4697.35|4698.83|4698.23|4697.95|4697.35|45
1641456890000|2022-01-06 08:14:50|4698.08|4697.48|4698.58|4697.98|4698.58|4697.98|4698.08|4697.48|42
1641456900000|2022-01-06 08:15:00|4698.45|4697.85|4698.83|4698.23|4698.83|4698.23|4698.08|4697.48|189
1641456910000|2022-01-06 08:15:10|4698.58|4697.98|4698.83|4698.23|4699.08|4698.48|4698.08|4697.48|156
1641456920000|2022-01-06 08:15:20|4698.45|4697.85|4697.83|4697.23|4698.45|4697.85|4697.45|4696.85|254
1641456930000|2022-01-06 08:15:30|4697.7|4697.1|4697.58|4696.98|4697.83|4697.23|4697.45|4696.85|60
1641456940000|2022-01-06 08:15:40|4697.83|4697.23|4697.83|4697.23|4698.33|4697.73|4697.83|4697.23|119
1641456950000|2022-01-06 08:15:50|4698.08|4697.48|4698.58|4697.98|4698.83|4698.23|4698.08|4697.48|49
1641456960000|2022-01-06 08:16:00|4698.83|4698.23|4698.08|4697.48|4698.83|4698.23|4697.83|4697.23|153
1641456970000|2022-01-06 08:16:10|4698.33|4697.73|4698.08|4697.48|4698.33|4697.73|4697.58|4696.98|75
1641456980000|2022-01-06 08:16:20|4698.33|4697.73|4699.58|4698.98|4699.58|4698.98|4698.08|4697.48|79
1641456990000|2022-01-06 08:16:30|4699.83|4699.23|4699.33|4698.73|4699.83|4699.23|4699.33|4698.73|20
1641457000000|2022-01-06 08:16:40|4699.08|4698.48|4698.58|4697.98|4699.7|4699.1|4698.58|4697.98|50
1641457010000|2022-01-06 08:16:50|4698.7|4698.1|4699.2|4698.6|4699.33|4698.73|4698.58|4697.98|16
1641457020000|2022-01-06 08:17:00|4699.58|4698.98|4699.08|4698.48|4699.7|4699.1|4699.08|4698.48|82
1641457030000|2022-01-06 08:17:10|4699.2|4698.6|4699.83|4699.23|4699.83|4699.23|4698.83|4698.23|127
1641457040000|2022-01-06 08:17:20|4699.95|4699.35|4699.95|4699.35|4700.45|4699.85|4699.83|4699.23|101
1641457050000|2022-01-06 08:17:30|4700.08|4699.48|4699.83|4699.23|4700.58|4699.98|4699.83|4699.23|94
1641457060000|2022-01-06 08:17:40|4699.7|4699.1|4698.95|4698.35|4700.08|4699.48|4698.83|4698.23|164
1641457070000|2022-01-06 08:17:50|4698.83|4698.23|4699.33|4698.73|4699.33|4698.73|4698.83|4698.23|41
1641457080000|2022-01-06 08:18:00|4699.2|4698.6|4699.33|4698.73|4699.58|4698.98|4699.08|4698.48|145
1641457090000|2022-01-06 08:18:10|4699.2|4698.6|4697.83|4697.23|4699.33|4698.73|4697.7|4697.1|240
1641457100000|2022-01-06 08:18:20|4697.7|4697.1|4697.95|4697.35|4698.08|4697.48|4697.58|4696.98|86
1641457110000|2022-01-06 08:18:30|4698.08|4697.48|4698.83|4698.23|4698.83|4698.23|4697.95|4697.35|71
1641457120000|2022-01-06 08:18:40|4698.33|4697.73|4698.95|4698.35|4699.08|4698.48|4698.08|4697.48|46
1641457130000|2022-01-06 08:18:50|4699.08|4698.48|4699.58|4698.98|4699.58|4698.98|4699.08|4698.48|52
1641457140000|2022-01-06 08:19:00|4699.83|4699.23|4700.08|4699.48|4700.08|4699.48|4699.58|4698.98|93
1641457150000|2022-01-06 08:19:10|4699.95|4699.35|4699.95|4699.35|4700.08|4699.48|4699.58|4698.98|40
1641457160000|2022-01-06 08:19:20|4699.83|4699.23|4700.08|4699.48|4700.58|4699.98|4699.83|4699.23|24
1641457170000|2022-01-06 08:19:30|4700.2|4699.6|4699.83|4699.23|4700.2|4699.6|4699.45|4698.85|38
1641457180000|2022-01-06 08:19:40|4699.95|4699.35|4700.33|4699.73|4700.33|4699.73|4699.95|4699.35|32
1641457190000|2022-01-06 08:19:50|4700.58|4699.98|4700.33|4699.73|4700.83|4700.23|4700.33|4699.73|56
1641457200000|2022-01-06 08:20:00|4700.08|4699.48|4700.08|4699.48|4700.33|4699.73|4700.08|4699.48|53
1641457210000|2022-01-06 08:20:10|4700.2|4699.6|4701.2|4700.6|4701.33|4700.73|4700.2|4699.6|58
1641457220000|2022-01-06 08:20:20|4701.33|4700.73|4701.08|4700.48|4701.33|4700.73|4700.83|4700.23|90
1641457230000|2022-01-06 08:20:30|4700.95|4700.35|4700.33|4699.73|4700.95|4700.35|4700.33|4699.73|38
1641457240000|2022-01-06 08:20:40|4700.08|4699.48|4700.58|4699.98|4700.7|4700.1|4699.83|4699.23|32
1641457250000|2022-01-06 08:20:50|4700.45|4699.85|4700.83|4700.23|4700.83|4700.23|4700.08|4699.48|56
1641457260000|2022-01-06 08:21:00|4700.58|4699.98|4700.08|4699.48|4700.83|4700.23|4699.83|4699.23|81
1641457270000|2022-01-06 08:21:10|4699.83|4699.23|4699.58|4698.98|4699.83|4699.23|4699.45|4698.85|33
1641457280000|2022-01-06 08:21:20|4699.33|4698.73|4699.33|4698.73|4699.58|4698.98|4699.33|4698.73|41
1641457290000|2022-01-06 08:21:30|4699.2|4698.6|4698.83|4698.23|4699.33|4698.73|4698.7|4698.1|26
1641457300000|2022-01-06 08:21:40|4698.7|4698.1|4698.08|4697.48|4699.08|4698.48|4698.08|4697.48|59
1641457310000|2022-01-06 08:21:50|4697.58|4696.98|4697.33|4696.73|4697.95|4697.35|4697.33|4696.73|141
1641457320000|2022-01-06 08:22:00|4697.58|4696.98|4696.33|4695.73|4697.58|4696.98|4696.33|4695.73|143
1641457330000|2022-01-06 08:22:10|4696.58|4695.98|4696.08|4695.48|4696.58|4695.98|4696.08|4695.48|100
1641457340000|2022-01-06 08:22:20|4695.83|4695.23|4695.33|4694.73|4696.33|4695.73|4695.08|4694.48|112
1641457350000|2022-01-06 08:22:30|4695.45|4694.85|4695.83|4695.23|4695.83|4695.23|4695.33|4694.73|73
1641457360000|2022-01-06 08:22:40|4695.58|4694.98|4695.33|4694.73|4696.33|4695.73|4695.33|4694.73|105
1641457370000|2022-01-06 08:22:50|4695.08|4694.48|4695.33|4694.73|4695.33|4694.73|4694.83|4694.23|77
1641457380000|2022-01-06 08:23:00|4695.08|4694.48|4695.08|4694.48|4695.2|4694.6|4694.83|4694.23|73
1641457390000|2022-01-06 08:23:10|4695.33|4694.73|4695.33|4694.73|4695.58|4694.98|4695.33|4694.73|32
1641457400000|2022-01-06 08:23:20|4695.2|4694.6|4694.33|4693.73|4695.2|4694.6|4694.33|4693.73|249
1641457410000|2022-01-06 08:23:30|4694.58|4693.98|4694.33|4693.73|4694.58|4693.98|4694.33|4693.73|43
1641457420000|2022-01-06 08:23:40|4694.08|4693.48|4693.83|4693.23|4694.08|4693.48|4693.58|4692.98|70
1641457430000|2022-01-06 08:23:50|4693.58|4692.98|4693.7|4693.1|4693.7|4693.1|4693.08|4692.48|223
1641457440000|2022-01-06 08:24:00|4693.83|4693.23|4694.58|4693.98|4694.58|4693.98|4693.83|4693.23|157
1641457450000|2022-01-06 08:24:10|4694.7|4694.1|4694.58|4693.98|4694.83|4694.23|4694.08|4693.48|76
1641457460000|2022-01-06 08:24:20|4694.45|4693.85|4694.08|4693.48|4694.45|4693.85|4693.83|4693.23|189
1641457470000|2022-01-06 08:24:30|4693.83|4693.23|4694.45|4693.85|4694.58|4693.98|4693.83|4693.23|88
1641457480000|2022-01-06 08:24:40|4694.33|4693.73|4692.83|4692.23|4694.45|4693.85|4692.83|4692.23|49
1641457490000|2022-01-06 08:24:50|4692.58|4691.98|4692.95|4692.35|4693.2|4692.6|4692.58|4691.98|61
1641457500000|2022-01-06 08:25:00|4692.83|4692.23|4693.95|4693.35|4694.33|4693.73|4692.83|4692.23|153
1641457510000|2022-01-06 08:25:10|4693.83|4693.23|4694.08|4693.48|4694.33|4693.73|4693.33|4692.73|115
1641457520000|2022-01-06 08:25:20|4694.58|4693.98|4694.08|4693.48|4694.58|4693.98|4693.83|4693.23|109
1641457530000|2022-01-06 08:25:30|4693.95|4693.35|4692.83|4692.23|4693.95|4693.35|4692.83|4692.23|81
1641457540000|2022-01-06 08:25:40|4692.95|4692.35|4692.58|4691.98|4692.95|4692.35|4692.33|4691.73|131
1641457550000|2022-01-06 08:25:50|4692.33|4691.73|4692.45|4691.85|4692.58|4691.98|4692.2|4691.6|316
1641457560000|2022-01-06 08:26:00|4692.58|4691.98|4693.33|4692.73|4693.33|4692.73|4692.33|4691.73|141
1641457570000|2022-01-06 08:26:10|4693.45|4692.85|4693.58|4692.98|4693.83|4693.23|4693.45|4692.85|59
1641457580000|2022-01-06 08:26:20|4693.7|4693.1|4693.58|4692.98|4693.83|4693.23|4693.58|4692.98|25
1641457590000|2022-01-06 08:26:30|4693.33|4692.73|4693.2|4692.6|4693.33|4692.73|4693.08|4692.48|27
1641457600000|2022-01-06 08:26:40|4693.33|4692.73|4692.83|4692.23|4693.45|4692.85|4692.83|4692.23|72
1641457610000|2022-01-06 08:26:50|4692.95|4692.35|4692.58|4691.98|4692.95|4692.35|4692.08|4691.48|175
1641457620000|2022-01-06 08:27:00|4692.45|4691.85|4692.08|4691.48|4692.45|4691.85|4691.7|4691.1|292
1641457630000|2022-01-06 08:27:10|4691.83|4691.23|4691.58|4690.98|4692.08|4691.48|4691.58|4690.98|108
1641457640000|2022-01-06 08:27:20|4691.83|4691.23|4690.83|4690.23|4691.83|4691.23|4690.58|4689.98|119
1641457650000|2022-01-06 08:27:30|4690.7|4690.1|4690.58|4689.98|4690.83|4690.23|4690.33|4689.73|121
1641457660000|2022-01-06 08:27:40|4690.33|4689.73|4690.58|4689.98|4690.58|4689.98|4690.08|4689.48|92
1641457670000|2022-01-06 08:27:50|4690.33|4689.73|4689.83|4689.23|4690.33|4689.73|4689.58|4688.98|97
1641457680000|2022-01-06 08:28:00|4690.08|4689.48|4690.33|4689.73|4690.33|4689.73|4690.08|4689.48|171
1641457690000|2022-01-06 08:28:10|4690.08|4689.48|4690.2|4689.6|4690.33|4689.73|4689.83|4689.23|107
1641457700000|2022-01-06 08:28:20|4690.33|4689.73|4689.83|4689.23|4690.33|4689.73|4689.58|4688.98|145
1641457710000|2022-01-06 08:28:30|4689.95|4689.35|4689.95|4689.35|4690.08|4689.48|4689.83|4689.23|110
1641457720000|2022-01-06 08:28:40|4690.08|4689.48|4690.08|4689.48|4690.08|4689.48|4689.83|4689.23|84
1641457730000|2022-01-06 08:28:50|4690.33|4689.73|4690.58|4689.98|4690.95|4690.35|4690.33|4689.73|113
1641457740000|2022-01-06 08:29:00|4690.45|4689.85|4690.83|4690.23|4691.33|4690.73|4690.45|4689.85|128
1641457750000|2022-01-06 08:29:10|4690.58|4689.98|4691.33|4690.73|4691.58|4690.98|4690.58|4689.98|62
1641457760000|2022-01-06 08:29:20|4691.58|4690.98|4692.33|4691.73|4692.58|4691.98|4691.33|4690.73|120
1641457770000|2022-01-06 08:29:30|4692.08|4691.48|4693.08|4692.48|4693.08|4692.48|4692.08|4691.48|161
1641457780000|2022-01-06 08:29:40|4692.83|4692.23|4693.08|4692.48|4693.2|4692.6|4692.83|4692.23|60
1641457790000|2022-01-06 08:29:50|4692.95|4692.35|4693.08|4692.48|4693.2|4692.6|4692.83|4692.23|25
1641457800000|2022-01-06 08:30:00|4692.83|4692.23|4691.58|4690.98|4693.45|4692.85|4691.08|4690.48|264
1641457810000|2022-01-06 08:30:10|4691.33|4690.73|4692.83|4692.23|4692.83|4692.23|4691.33|4690.73|137
1641457820000|2022-01-06 08:30:20|4692.95|4692.35|4693.08|4692.48|4693.2|4692.6|4692.83|4692.23|70
1641457830000|2022-01-06 08:30:30|4693.33|4692.73|4694.08|4693.48|4694.08|4693.48|4693.33|4692.73|154
1641457840000|2022-01-06 08:30:40|4693.83|4693.23|4694.83|4694.23|4694.83|4694.23|4693.83|4693.23|167
1641457850000|2022-01-06 08:30:50|4694.58|4693.98|4694.58|4693.98|4694.7|4694.1|4694.33|4693.73|105
1641457860000|2022-01-06 08:31:00|4694.33|4693.73|4693.45|4692.85|4694.33|4693.73|4693.08|4692.48|106
1641457870000|2022-01-06 08:31:10|4693.58|4692.98|4694.33|4693.73|4694.7|4694.1|4693.45|4692.85|76
1641457880000|2022-01-06 08:31:20|4694.95|4694.35|4694.95|4694.35|4695.08|4694.48|4694.58|4693.98|111
1641457890000|2022-01-06 08:31:30|4694.83|4694.23|4694.45|4693.85|4695.08|4694.48|4694.33|4693.73|50
1641457900000|2022-01-06 08:31:40|4694.33|4693.73|4694.58|4693.98|4694.83|4694.23|4694.2|4693.6|80
1641457910000|2022-01-06 08:31:50|4694.33|4693.73|4694.83|4694.23|4694.83|4694.23|4694.08|4693.48|87
1641457920000|2022-01-06 08:32:00|4694.58|4693.98|4693.83|4693.23|4694.83|4694.23|4693.83|4693.23|31
1641457930000|2022-01-06 08:32:10|4693.7|4693.1|4693.58|4692.98|4693.83|4693.23|4693.58|4692.98|81
1641457940000|2022-01-06 08:32:20|4693.45|4692.85|4693.33|4692.73|4693.45|4692.85|4692.83|4692.23|64
1641457950000|2022-01-06 08:32:30|4693.45|4692.85|4693.58|4692.98|4693.58|4692.98|4692.58|4691.98|285
1641457960000|2022-01-06 08:32:40|4693.08|4692.48|4693.83|4693.23|4694.08|4693.48|4693.08|4692.48|97
1641457970000|2022-01-06 08:32:50|4693.58|4692.98|4692.95|4692.35|4693.58|4692.98|4692.95|4692.35|41
1641457980000|2022-01-06 08:33:00|4692.83|4692.23|4692.33|4691.73|4692.83|4692.23|4692.2|4691.6|43
1641457990000|2022-01-06 08:33:10|4692.45|4691.85|4692.95|4692.35|4693.08|4692.48|4692.33|4691.73|63
1641458000000|2022-01-06 08:33:20|4692.83|4692.23|4691.83|4691.23|4692.83|4692.23|4691.7|4691.1|51
1641458010000|2022-01-06 08:33:30|4691.7|4691.1|4692.33|4691.73|4692.33|4691.73|4691.2|4690.6|95
1641458020000|2022-01-06 08:33:40|4692.45|4691.85|4692.58|4691.98|4692.83|4692.23|4692.33|4691.73|30
1641458030000|2022-01-06 08:33:50|4692.33|4691.73|4692.33|4691.73|4692.33|4691.73|4691.83|4691.23|46
1641458040000|2022-01-06 08:34:00|4692.08|4691.48|4693.33|4692.73|4693.33|4692.73|4692.08|4691.48|106
1641458050000|2022-01-06 08:34:10|4693.58|4692.98|4693.08|4692.48|4693.83|4693.23|4693.08|4692.48|93
1641458060000|2022-01-06 08:34:20|4693.2|4692.6|4693.83|4693.23|4693.83|4693.23|4693.2|4692.6|49
1641458070000|2022-01-06 08:34:30|4693.7|4693.1|4692.58|4691.98|4693.7|4693.1|4692.08|4691.48|367
1641458080000|2022-01-06 08:34:40|4692.33|4691.73|4692.58|4691.98|4692.7|4692.1|4692.33|4691.73|43
1641458090000|2022-01-06 08:34:50|4692.7|4692.1|4692.83|4692.23|4693.08|4692.48|4692.58|4691.98|44
1641458100000|2022-01-06 08:35:00|4692.45|4691.85|4692.58|4691.98|4692.7|4692.1|4692.33|4691.73|45
1641458110000|2022-01-06 08:35:10|4692.45|4691.85|4692.58|4691.98|4692.58|4691.98|4692.45|4691.85|31
1641458120000|2022-01-06 08:35:20|4692.7|4692.1|4692.58|4691.98|4692.83|4692.23|4692.33|4691.73|37
1641458130000|2022-01-06 08:35:30|4692.83|4692.23|4692.58|4691.98|4693.08|4692.48|4692.58|4691.98|40
1641458140000|2022-01-06 08:35:40|4692.33|4691.73|4692.58|4691.98|4692.58|4691.98|4691.83|4691.23|34
1641458150000|2022-01-06 08:35:50|4692.83|4692.23|4692.83|4692.23|4692.83|4692.23|4692.58|4691.98|11
1641458160000|2022-01-06 08:36:00|4692.7|4692.1|4692.33|4691.73|4692.83|4692.23|4692.33|4691.73|22
1641458170000|2022-01-06 08:36:10|4692.08|4691.48|4692.08|4691.48|4692.08|4691.48|4691.7|4691.1|55
1641458180000|2022-01-06 08:36:20|4692.33|4691.73|4692.45|4691.85|4692.83|4692.23|4692.2|4691.6|37
1641458190000|2022-01-06 08:36:30|4692.33|4691.73|4692.08|4691.48|4692.45|4691.85|4692.08|4691.48|8
1641458200000|2022-01-06 08:36:40|4692.33|4691.73|4692.08|4691.48|4692.33|4691.73|4691.83|4691.23|43
1641458210000|2022-01-06 08:36:50|4692.2|4691.6|4691.08|4690.48|4692.33|4691.73|4691.08|4690.48|55
1641458220000|2022-01-06 08:37:00|4691.33|4690.73|4689.83|4689.23|4691.33|4690.73|4689.58|4688.98|98
1641458230000|2022-01-06 08:37:10|4689.7|4689.1|4689.7|4689.1|4690.08|4689.48|4689.58|4688.98|105
1641458240000|2022-01-06 08:37:20|4689.58|4688.98|4689.33|4688.73|4689.58|4688.98|4689.33|4688.73|97
1641458250000|2022-01-06 08:37:30|4688.83|4688.23|4689.33|4688.73|4689.33|4688.73|4688.58|4687.98|180
1641458260000|2022-01-06 08:37:40|4689.58|4688.98|4689.83|4689.23|4689.83|4689.23|4689.33|4688.73|87
1641458270000|2022-01-06 08:37:50|4689.58|4688.98|4689.58|4688.98|4689.83|4689.23|4689.33|4688.73|40
1641458280000|2022-01-06 08:38:00|4689.83|4689.23|4689.2|4688.6|4689.83|4689.23|4689.08|4688.48|159
1641458290000|2022-01-06 08:38:10|4689.08|4688.48|4688.83|4688.23|4689.2|4688.6|4688.83|4688.23|57
1641458300000|2022-01-06 08:38:20|4688.95|4688.35|4689.58|4688.98|4689.58|4688.98|4688.83|4688.23|64
1641458310000|2022-01-06 08:38:30|4689.45|4688.85|4689.33|4688.73|4689.58|4688.98|4689.33|4688.73|45
1641458320000|2022-01-06 08:38:40|4689.45|4688.85|4688.83|4688.23|4689.58|4688.98|4688.83|4688.23|26
1641458330000|2022-01-06 08:38:50|4688.58|4687.98|4688.83|4688.23|4688.83|4688.23|4688.33|4687.73|88
1641458340000|2022-01-06 08:39:00|4688.95|4688.35|4689.33|4688.73|4689.33|4688.73|4688.83|4688.23|168
1641458350000|2022-01-06 08:39:10|4689.58|4688.98|4690.83|4690.23|4690.83|4690.23|4689.58|4688.98|119
1641458360000|2022-01-06 08:39:20|4691.08|4690.48|4690.58|4689.98|4691.33|4690.73|4690.58|4689.98|95
1641458370000|2022-01-06 08:39:30|4690.83|4690.23|4691.08|4690.48|4691.33|4690.73|4690.7|4690.1|42
1641458380000|2022-01-06 08:39:40|4691.2|4690.6|4691.33|4690.73|4691.58|4690.98|4691.08|4690.48|39
1641458390000|2022-01-06 08:39:50|4691.45|4690.85|4691.83|4691.23|4691.83|4691.23|4691.33|4690.73|30
1641458400000|2022-01-06 08:40:00|4692.08|4691.48|4691.58|4690.98|4692.08|4691.48|4691.33|4690.73|75
1641458410000|2022-01-06 08:40:10|4691.7|4691.1|4691.83|4691.23|4692.2|4691.6|4691.58|4690.98|35
1641458420000|2022-01-06 08:40:20|4692.08|4691.48|4692.2|4691.6|4692.2|4691.6|4691.83|4691.23|45
1641458430000|2022-01-06 08:40:30|4692.08|4691.48|4692.08|4691.48|4692.2|4691.6|4691.83|4691.23|45
1641458440000|2022-01-06 08:40:40|4692.2|4691.6|4691.58|4690.98|4692.2|4691.6|4691.58|4690.98|25
1641458450000|2022-01-06 08:40:50|4691.33|4690.73|4692.58|4691.98|4692.83|4692.23|4691.33|4690.73|127
1641458460000|2022-01-06 08:41:00|4692.7|4692.1|4693.08|4692.48|4693.58|4692.98|4692.58|4691.98|90
1641458470000|2022-01-06 08:41:10|4693.33|4692.73|4693.58|4692.98|4693.58|4692.98|4693.08|4692.48|36
1641458480000|2022-01-06 08:41:20|4693.45|4692.85|4694.08|4693.48|4694.08|4693.48|4693.08|4692.48|75
1641458490000|2022-01-06 08:41:30|4693.83|4693.23|4694.58|4693.98|4694.58|4693.98|4693.83|4693.23|170
1641458500000|2022-01-06 08:41:40|4694.33|4693.73|4694.08|4693.48|4694.58|4693.98|4694.08|4693.48|71
1641458510000|2022-01-06 08:41:50|4694.2|4693.6|4694.2|4693.6|4694.33|4693.73|4694.08|4693.48|25
1641458520000|2022-01-06 08:42:00|4694.08|4693.48|4694.08|4693.48|4694.83|4694.23|4694.08|4693.48|77
1641458530000|2022-01-06 08:42:10|4694.2|4693.6|4692.95|4692.35|4694.2|4693.6|4692.7|4692.1|164
1641458540000|2022-01-06 08:42:20|4693.08|4692.48|4694.2|4693.6|4694.45|4693.85|4692.95|4692.35|186
1641458550000|2022-01-06 08:42:30|4694.33|4693.73|4693.83|4693.23|4694.33|4693.73|4693.58|4692.98|46
1641458560000|2022-01-06 08:42:40|4693.7|4693.1|4693.33|4692.73|4693.83|4693.23|4692.95|4692.35|50
1641458570000|2022-01-06 08:42:50|4693.2|4692.6|4694.33|4693.73|4694.33|4693.73|4693.2|4692.6|86
1641458580000|2022-01-06 08:43:00|4694.58|4693.98|4694.33|4693.73|4694.58|4693.98|4693.95|4693.35|68
1641458590000|2022-01-06 08:43:10|4694.2|4693.6|4694.08|4693.48|4694.33|4693.73|4693.95|4693.35|196
1641458600000|2022-01-06 08:43:20|4694.33|4693.73|4693.58|4692.98|4694.33|4693.73|4693.33|4692.73|127
1641458610000|2022-01-06 08:43:30|4693.45|4692.85|4693.33|4692.73|4693.58|4692.98|4693.08|4692.48|25
1641458620000|2022-01-06 08:43:40|4693.58|4692.98|4693.83|4693.23|4694.33|4693.73|4693.58|4692.98|54
1641458630000|2022-01-06 08:43:50|4694.08|4693.48|4693.33|4692.73|4694.08|4693.48|4693.33|4692.73|30
1641458640000|2022-01-06 08:44:00|4693.2|4692.6|4693.08|4692.48|4693.58|4692.98|4692.83|4692.23|58
1641458650000|2022-01-06 08:44:10|4692.95|4692.35|4693.45|4692.85|4693.45|4692.85|4692.83|4692.23|47
1641458660000|2022-01-06 08:44:20|4693.33|4692.73|4693.08|4692.48|4693.58|4692.98|4693.08|4692.48|24
1641458670000|2022-01-06 08:44:30|4693.33|4692.73|4692.08|4691.48|4693.33|4692.73|4691.95|4691.35|81
1641458680000|2022-01-06 08:44:40|4691.95|4691.35|4691.58|4690.98|4692.08|4691.48|4691.58|4690.98|76
1641458690000|2022-01-06 08:44:50|4691.83|4691.23|4691.83|4691.23|4691.83|4691.23|4691.33|4690.73|50
1641458700000|2022-01-06 08:45:00|4691.7|4691.1|4691.08|4690.48|4691.7|4691.1|4690.83|4690.23|44
1641458710000|2022-01-06 08:45:10|4691.33|4690.73|4692.83|4692.23|4692.95|4692.35|4691.33|4690.73|74
1641458720000|2022-01-06 08:45:20|4692.95|4692.35|4692.2|4691.6|4692.95|4692.35|4692.08|4691.48|31
1641458730000|2022-01-06 08:45:30|4692.33|4691.73|4692.58|4691.98|4692.83|4692.23|4691.83|4691.23|43
1641458740000|2022-01-06 08:45:40|4692.33|4691.73|4692.33|4691.73|4692.58|4691.98|4691.83|4691.23|24
1641458750000|2022-01-06 08:45:50|4692.08|4691.48|4692.08|4691.48|4692.08|4691.48|4691.95|4691.35|13
1641458760000|2022-01-06 08:46:00|4692.33|4691.73|4692.83|4692.23|4692.83|4692.23|4692.2|4691.6|50
1641458770000|2022-01-06 08:46:10|4692.7|4692.1|4692.58|4691.98|4692.7|4692.1|4692.33|4691.73|51
1641458780000|2022-01-06 08:46:20|4692.33|4691.73|4692.33|4691.73|4692.58|4691.98|4691.95|4691.35|87
1641458790000|2022-01-06 08:46:30|4692.45|4691.85|4692.33|4691.73|4692.45|4691.85|4692.08|4691.48|14
1641458800000|2022-01-06 08:46:40|4692.58|4691.98|4692.58|4691.98|4692.83|4692.23|4692.33|4691.73|68
1641458810000|2022-01-06 08:46:50|4692.45|4691.85|4692.83|4692.23|4693.08|4692.48|4692.33|4691.73|48
1641458820000|2022-01-06 08:47:00|4693.08|4692.48|4692.83|4692.23|4693.08|4692.48|4692.58|4691.98|39
1641458830000|2022-01-06 08:47:10|4692.7|4692.1|4692.58|4691.98|4692.7|4692.1|4691.7|4691.1|66
1641458840000|2022-01-06 08:47:20|4692.45|4691.85|4692.33|4691.73|4692.58|4691.98|4692.2|4691.6|23
1641458850000|2022-01-06 08:47:30|4692.45|4691.85|4692.83|4692.23|4692.83|4692.23|4692.45|4691.85|59
1641458860000|2022-01-06 08:47:40|4693.33|4692.73|4693.83|4693.23|4693.83|4693.23|4693.33|4692.73|45
1641458870000|2022-01-06 08:47:50|4694.08|4693.48|4693.83|4693.23|4694.08|4693.48|4693.33|4692.73|32
1641458880000|2022-01-06 08:48:00|4693.7|4693.1|4694.33|4693.73|4694.83|4694.23|4693.7|4693.1|66
1641458890000|2022-01-06 08:48:10|4693.95|4693.35|4694.08|4693.48|4694.33|4693.73|4693.7|4693.1|48
1641458900000|2022-01-06 08:48:20|4693.83|4693.23|4693.33|4692.73|4694.08|4693.48|4693.2|4692.6|50
1641458910000|2022-01-06 08:48:30|4693.08|4692.48|4693.08|4692.48|4693.2|4692.6|4692.95|4692.35|35
1641458920000|2022-01-06 08:48:40|4692.95|4692.35|4693.58|4692.98|4693.83|4693.23|4692.95|4692.35|66
1641458930000|2022-01-06 08:48:50|4693.7|4693.1|4693.33|4692.73|4693.7|4693.1|4693.08|4692.48|41
1641458940000|2022-01-06 08:49:00|4693.58|4692.98|4693.83|4693.23|4693.95|4693.35|4693.58|4692.98|21
1641458950000|2022-01-06 08:49:10|4693.7|4693.1|4693.83|4693.23|4694.08|4693.48|4693.33|4692.73|26
1641458960000|2022-01-06 08:49:20|4693.58|4692.98|4693.58|4692.98|4693.83|4693.23|4693.33|4692.73|126
1641458970000|2022-01-06 08:49:30|4693.83|4693.23|4695.08|4694.48|4695.08|4694.48|4693.83|4693.23|149
1641458980000|2022-01-06 08:49:40|4695.33|4694.73|4695.58|4694.98|4695.83|4695.23|4695.08|4694.48|119
1641458990000|2022-01-06 08:49:50|4695.7|4695.1|4696.33|4695.73|4696.33|4695.73|4695.7|4695.1|153
1641459000000|2022-01-06 08:50:00|4696.2|4695.6|4696.08|4695.48|4696.2|4695.6|4695.45|4694.85|58
1641459010000|2022-01-06 08:50:10|4696.58|4695.98|4696.95|4696.35|4697.08|4696.48|4696.58|4695.98|148
1641459020000|2022-01-06 08:50:20|4697.08|4696.48|4695.83|4695.23|4697.08|4696.48|4695.83|4695.23|59
1641459030000|2022-01-06 08:50:30|4696.33|4695.73|4696.58|4695.98|4696.7|4696.1|4696.08|4695.48|164
1641459040000|2022-01-06 08:50:40|4696.33|4695.73|4696.08|4695.48|4696.58|4695.98|4696.08|4695.48|35
1641459050000|2022-01-06 08:50:50|4695.95|4695.35|4695.08|4694.48|4696.08|4695.48|4695.08|4694.48|42
1641459060000|2022-01-06 08:51:00|4695.33|4694.73|4695.7|4695.1|4695.83|4695.23|4695.2|4694.6|22
1641459070000|2022-01-06 08:51:10|4695.58|4694.98|4695.58|4694.98|4695.83|4695.23|4695.08|4694.48|67
1641459080000|2022-01-06 08:51:20|4695.33|4694.73|4695.33|4694.73|4695.58|4694.98|4695.2|4694.6|27
1641459090000|2022-01-06 08:51:30|4695.08|4694.48|4695.33|4694.73|4695.33|4694.73|4695.08|4694.48|16
1641459100000|2022-01-06 08:51:40|4695.58|4694.98|4694.83|4694.23|4695.83|4695.23|4694.83|4694.23|71
1641459110000|2022-01-06 08:51:50|4694.58|4693.98|4694.58|4693.98|4694.58|4693.98|4694.45|4693.85|27
1641459120000|2022-01-06 08:52:00|4694.83|4694.23|4694.08|4693.48|4694.83|4694.23|4694.08|4693.48|42
1641459130000|2022-01-06 08:52:10|4693.83|4693.23|4693.33|4692.73|4693.83|4693.23|4693.33|4692.73|31
1641459140000|2022-01-06 08:52:20|4693.2|4692.6|4693.08|4692.48|4693.33|4692.73|4693.08|4692.48|80
1641459150000|2022-01-06 08:52:30|4693.33|4692.73|4693.58|4692.98|4693.58|4692.98|4693.08|4692.48|41
1641459160000|2022-01-06 08:52:40|4693.33|4692.73|4693.2|4692.6|4693.58|4692.98|4693.2|4692.6|65
1641459170000|2022-01-06 08:52:50|4692.95|4692.35|4692.58|4691.98|4693.08|4692.48|4692.45|4691.85|53
1641459180000|2022-01-06 08:53:00|4692.45|4691.85|4692.08|4691.48|4692.45|4691.85|4691.83|4691.23|80
1641459190000|2022-01-06 08:53:10|4692.58|4691.98|4693.08|4692.48|4693.08|4692.48|4692.45|4691.85|58
1641459200000|2022-01-06 08:53:20|4692.83|4692.23|4693.08|4692.48|4693.2|4692.6|4692.58|4691.98|72
1641459210000|2022-01-06 08:53:30|4693.2|4692.6|4693.45|4692.85|4693.58|4692.98|4693.08|4692.48|16
1641459220000|2022-01-06 08:53:40|4693.33|4692.73|4693.83|4693.23|4694.08|4693.48|4693.33|4692.73|23
1641459230000|2022-01-06 08:53:50|4693.95|4693.35|4694.58|4693.98|4694.58|4693.98|4693.83|4693.23|67
1641459240000|2022-01-06 08:54:00|4694.7|4694.1|4695.33|4694.73|4695.33|4694.73|4694.7|4694.1|27
1641459250000|2022-01-06 08:54:10|4695.58|4694.98|4696.08|4695.48|4696.08|4695.48|4695.58|4694.98|27
1641459260000|2022-01-06 08:54:20|4695.95|4695.35|4696.83|4696.23|4696.83|4696.23|4695.95|4695.35|74
1641459270000|2022-01-06 08:54:30|4696.7|4696.1|4696.83|4696.23|4697.08|4696.48|4696.7|4696.1|67
1641459280000|2022-01-06 08:54:40|4697.08|4696.48|4697.58|4696.98|4697.58|4696.98|4697.08|4696.48|88
1641459290000|2022-01-06 08:54:50|4697.45|4696.85|4698.08|4697.48|4698.08|4697.48|4697.33|4696.73|185
1641459300000|2022-01-06 08:55:00|4698.2|4697.6|4697.83|4697.23|4698.33|4697.73|4697.45|4696.85|145
1641459310000|2022-01-06 08:55:10|4697.7|4697.1|4698.33|4697.73|4698.33|4697.73|4697.58|4696.98|63
1641459320000|2022-01-06 08:55:20|4698.08|4697.48|4698.33|4697.73|4698.33|4697.73|4697.95|4697.35|16
1641459330000|2022-01-06 08:55:30|4698.58|4697.98|4698.83|4698.23|4699.08|4698.48|4698.33|4697.73|116
1641459340000|2022-01-06 08:55:40|4698.08|4697.48|4698.08|4697.48|4698.33|4697.73|4697.83|4697.23|126
1641459350000|2022-01-06 08:55:50|4698.2|4697.6|4699.08|4698.48|4699.08|4698.48|4698.08|4697.48|49
1641459360000|2022-01-06 08:56:00|4699.33|4698.73|4699.33|4698.73|4699.45|4698.85|4698.83|4698.23|125
1641459370000|2022-01-06 08:56:10|4699.45|4698.85|4699.83|4699.23|4700.08|4699.48|4699.45|4698.85|80
1641459380000|2022-01-06 08:56:20|4699.58|4698.98|4699.83|4699.23|4699.83|4699.23|4699.58|4698.98|30
1641459390000|2022-01-06 08:56:30|4699.7|4699.1|4700.08|4699.48|4700.33|4699.73|4699.7|4699.1|78
1641459400000|2022-01-06 08:56:40|4700.2|4699.6|4700.08|4699.48|4700.58|4699.98|4700.08|4699.48|79
1641459410000|2022-01-06 08:56:50|4700.2|4699.6|4700.83|4700.23|4700.83|4700.23|4700.08|4699.48|136
1641459420000|2022-01-06 08:57:00|4701.08|4700.48|4701.08|4700.48|4701.58|4700.98|4700.83|4700.23|236
1641459430000|2022-01-06 08:57:10|4700.83|4700.23|4700.83|4700.23|4701.33|4700.73|4700.83|4700.23|47
1641459440000|2022-01-06 08:57:20|4700.7|4700.1|4701.08|4700.48|4701.08|4700.48|4700.58|4699.98|96
1641459450000|2022-01-06 08:57:30|4700.83|4700.23|4701.58|4700.98|4701.58|4700.98|4700.83|4700.23|78
1641459460000|2022-01-06 08:57:40|4701.7|4701.1|4701.58|4700.98|4702.58|4701.98|4701.58|4700.98|188
1641459470000|2022-01-06 08:57:50|4701.33|4700.73|4702.08|4701.48|4702.08|4701.48|4701.33|4700.73|136
1641459480000|2022-01-06 08:58:00|4702.33|4701.73|4701.08|4700.48|4702.33|4701.73|4701.08|4700.48|160
1641459490000|2022-01-06 08:58:10|4700.95|4700.35|4701.58|4700.98|4701.58|4700.98|4700.95|4700.35|164
1641459500000|2022-01-06 08:58:20|4701.45|4700.85|4701.83|4701.23|4701.83|4701.23|4701.45|4700.85|59
1641459510000|2022-01-06 08:58:30|4701.7|4701.1|4702.58|4701.98|4702.83|4702.23|4701.7|4701.1|143
1641459520000|2022-01-06 08:58:40|4702.83|4702.23|4702.95|4702.35|4703.08|4702.48|4702.58|4701.98|232
1641459530000|2022-01-06 08:58:50|4703.08|4702.48|4703.58|4702.98|4703.58|4702.98|4702.7|4702.1|64
1641459540000|2022-01-06 08:59:00|4703.33|4702.73|4701.33|4700.73|4703.33|4702.73|4701.33|4700.73|129
1641459550000|2022-01-06 08:59:10|4701.45|4700.85|4701.58|4700.98|4701.58|4700.98|4701.08|4700.48|143
1641459560000|2022-01-06 08:59:20|4701.83|4701.23|4701.58|4700.98|4702.08|4701.48|4701.58|4700.98|52
1641459570000|2022-01-06 08:59:30|4701.83|4701.23|4701.58|4700.98|4701.83|4701.23|4701.58|4700.98|17
1641459580000|2022-01-06 08:59:40|4701.45|4700.85|4701.58|4700.98|4701.83|4701.23|4701.33|4700.73|93
1641459590000|2022-01-06 08:59:50|4701.2|4700.6|4701.08|4700.48|4701.45|4700.85|4701.08|4700.48|45
1641459600000|2022-01-06 09:00:00|4701.33|4700.73|4701.58|4700.98|4702.08|4701.48|4701.33|4700.73|92
1641459610000|2022-01-06 09:00:10|4701.33|4700.73|4701.08|4700.48|4701.58|4700.98|4701.08|4700.48|89
1641459620000|2022-01-06 09:00:20|4701.2|4700.6|4700.58|4699.98|4701.33|4700.73|4700.58|4699.98|83
1641459630000|2022-01-06 09:00:30|4700.7|4700.1|4700.83|4700.23|4700.83|4700.23|4700.33|4699.73|60
1641459640000|2022-01-06 09:00:40|4701.08|4700.48|4700.83|4700.23|4701.2|4700.6|4700.83|4700.23|48
1641459650000|2022-01-06 09:00:50|4700.95|4700.35|4701.33|4700.73|4701.33|4700.73|4700.83|4700.23|69
1641459660000|2022-01-06 09:01:00|4701.7|4701.1|4702.08|4701.48|4702.58|4701.98|4701.33|4700.73|217
1641459670000|2022-01-06 09:01:10|4702.33|4701.73|4701.58|4700.98|4702.33|4701.73|4701.58|4700.98|89
1641459680000|2022-01-06 09:01:20|4701.33|4700.73|4700.33|4699.73|4701.33|4700.73|4700.2|4699.6|212
1641459690000|2022-01-06 09:01:30|4700.08|4699.48|4698.58|4697.98|4700.08|4699.48|4698.58|4697.98|184
1641459700000|2022-01-06 09:01:40|4698.7|4698.1|4698.2|4697.6|4699.08|4698.48|4697.95|4697.35|239
1641459710000|2022-01-06 09:01:50|4698.33|4697.73|4698.58|4697.98|4699.08|4698.48|4698.33|4697.73|238
1641459720000|2022-01-06 09:02:00|4698.7|4698.1|4698.83|4698.23|4699.08|4698.48|4698.58|4697.98|68
1641459730000|2022-01-06 09:02:10|4699.08|4698.48|4698.58|4697.98|4699.08|4698.48|4698.58|4697.98|40
1641459740000|2022-01-06 09:02:20|4698.83|4698.23|4698.58|4697.98|4698.83|4698.23|4698.45|4697.85|33
1641459750000|2022-01-06 09:02:30|4698.45|4697.85|4698.2|4697.6|4698.58|4697.98|4697.83|4697.23|69
1641459760000|2022-01-06 09:02:40|4698.33|4697.73|4698.33|4697.73|4698.33|4697.73|4698.08|4697.48|106
1641459770000|2022-01-06 09:02:50|4698.08|4697.48|4698.08|4697.48|4698.08|4697.48|4697.95|4697.35|47
1641459780000|2022-01-06 09:03:00|4698.33|4697.73|4698.58|4697.98|4698.58|4697.98|4698.08|4697.48|86
1641459790000|2022-01-06 09:03:10|4698.33|4697.73|4698.08|4697.48|4698.33|4697.73|4697.83|4697.23|34
1641459800000|2022-01-06 09:03:20|4698.33|4697.73|4698.08|4697.48|4698.33|4697.73|4698.08|4697.48|13
1641459810000|2022-01-06 09:03:30|4697.83|4697.23|4696.33|4695.73|4697.83|4697.23|4696.33|4695.73|122
1641459820000|2022-01-06 09:03:40|4696.58|4695.98|4696.33|4695.73|4696.58|4695.98|4696.33|4695.73|82
1641459830000|2022-01-06 09:03:50|4696.45|4695.85|4696.2|4695.6|4696.58|4695.98|4696.2|4695.6|51
1641459840000|2022-01-06 09:04:00|4696.33|4695.73|4695.58|4694.98|4696.58|4695.98|4695.58|4694.98|85
1641459850000|2022-01-06 09:04:10|4695.33|4694.73|4694.58|4693.98|4695.7|4695.1|4694.58|4693.98|141
1641459860000|2022-01-06 09:04:20|4694.33|4693.73|4694.83|4694.23|4695.08|4694.48|4694.33|4693.73|130
1641459870000|2022-01-06 09:04:30|4695.08|4694.48|4695.08|4694.48|4695.33|4694.73|4695.08|4694.48|62
1641459880000|2022-01-06 09:04:40|4695.2|4694.6|4695.83|4695.23|4695.83|4695.23|4695.08|4694.48|97
1641459890000|2022-01-06 09:04:50|4695.58|4694.98|4695.33|4694.73|4695.83|4695.23|4695.33|4694.73|123
1641459900000|2022-01-06 09:05:00|4695.83|4695.23|4695.95|4695.35|4695.95|4695.35|4695.33|4694.73|80
1641459910000|2022-01-06 09:05:10|4696.08|4695.48|4696.08|4695.48|4696.58|4695.98|4695.58|4694.98|125
1641459920000|2022-01-06 09:05:20|4695.95|4695.35|4696.33|4695.73|4696.58|4695.98|4695.7|4695.1|97
1641459930000|2022-01-06 09:05:30|4696.08|4695.48|4696.33|4695.73|4696.33|4695.73|4695.83|4695.23|52
1641459940000|2022-01-06 09:05:40|4696.58|4695.98|4696.7|4696.1|4697.08|4696.48|4696.58|4695.98|77
1641459950000|2022-01-06 09:05:50|4696.58|4695.98|4696.95|4696.35|4697.08|4696.48|4696.58|4695.98|21
1641459960000|2022-01-06 09:06:00|4696.83|4696.23|4697.33|4696.73|4697.33|4696.73|4696.83|4696.23|27
1641459970000|2022-01-06 09:06:10|4697.58|4696.98|4696.58|4695.98|4697.58|4696.98|4696.58|4695.98|132
1641459980000|2022-01-06 09:06:20|4697.08|4696.48|4696.33|4695.73|4697.08|4696.48|4696.33|4695.73|54
1641459990000|2022-01-06 09:06:30|4696.08|4695.48|4696.08|4695.48|4696.33|4695.73|4695.7|4695.1|29
1641460000000|2022-01-06 09:06:40|4696.33|4695.73|4695.83|4695.23|4696.83|4696.23|4695.83|4695.23|74
1641460010000|2022-01-06 09:06:50|4695.58|4694.98|4695.58|4694.98|4695.58|4694.98|4695.33|4694.73|44
1641460020000|2022-01-06 09:07:00|4695.83|4695.23|4695.83|4695.23|4695.83|4695.23|4695.45|4694.85|47
1641460030000|2022-01-06 09:07:10|4696.08|4695.48|4695.58|4694.98|4696.08|4695.48|4695.33|4694.73|50
1641460040000|2022-01-06 09:07:20|4695.7|4695.1|4695.08|4694.48|4695.7|4695.1|4695.08|4694.48|124
1641460050000|2022-01-06 09:07:30|4695.33|4694.73|4696.08|4695.48|4696.33|4695.73|4695.08|4694.48|60
1641460060000|2022-01-06 09:07:40|4696.2|4695.6|4696.33|4695.73|4696.45|4695.85|4696.08|4695.48|23
1641460070000|2022-01-06 09:07:50|4696.45|4695.85|4695.58|4694.98|4696.58|4695.98|4695.58|4694.98|18
1641460080000|2022-01-06 09:08:00|4695.33|4694.73|4694.58|4693.98|4695.58|4694.98|4694.33|4693.73|54
1641460090000|2022-01-06 09:08:10|4694.45|4693.85|4694.45|4693.85|4694.83|4694.23|4694.45|4693.85|58
1641460100000|2022-01-06 09:08:20|4694.33|4693.73|4694.33|4693.73|4694.7|4694.1|4694.33|4693.73|42
1641460110000|2022-01-06 09:08:30|4694.58|4693.98|4694.08|4693.48|4694.58|4693.98|4694.08|4693.48|70
1641460120000|2022-01-06 09:08:40|4694.33|4693.73|4694.08|4693.48|4694.58|4693.98|4693.95|4693.35|18
1641460130000|2022-01-06 09:08:50|4693.95|4693.35|4694.45|4693.85|4694.7|4694.1|4693.83|4693.23|57
1641460140000|2022-01-06 09:09:00|4694.58|4693.98|4695.7|4695.1|4695.83|4695.23|4694.45|4693.85|35
1641460150000|2022-01-06 09:09:10|4695.58|4694.98|4696.58|4695.98|4696.58|4695.98|4695.58|4694.98|54
1641460160000|2022-01-06 09:09:20|4696.33|4695.73|4696.33|4695.73|4696.58|4695.98|4696.08|4695.48|42
1641460170000|2022-01-06 09:09:30|4696.2|4695.6|4696.2|4695.6|4696.33|4695.73|4696.08|4695.48|8
1641460180000|2022-01-06 09:09:40|4696.33|4695.73|4696.58|4695.98|4696.58|4695.98|4696.2|4695.6|27
1641460190000|2022-01-06 09:09:50|4696.33|4695.73|4696.58|4695.98|4696.58|4695.98|4696.2|4695.6|33
1641460200000|2022-01-06 09:10:00|4696.83|4696.23|4697.33|4696.73|4697.33|4696.73|4696.83|4696.23|74
1641460210000|2022-01-06 09:10:10|4697.08|4696.48|4697.58|4696.98|4697.83|4697.23|4697.08|4696.48|32
1641460220000|2022-01-06 09:10:20|4697.7|4697.1|4697.33|4696.73|4697.7|4697.1|4697.33|4696.73|14
1641460230000|2022-01-06 09:10:30|4697.2|4696.6|4696.7|4696.1|4697.2|4696.6|4696.33|4695.73|34
1641460240000|2022-01-06 09:10:40|4696.83|4696.23|4696.45|4695.85|4696.95|4696.35|4696.45|4695.85|3
1641460250000|2022-01-06 09:10:50|4696.58|4695.98|4696.83|4696.23|4697.08|4696.48|4696.58|4695.98|17
1641460260000|2022-01-06 09:11:00|4696.95|4696.35|4696.83|4696.23|4697.08|4696.48|4696.7|4696.1|10
1641460270000|2022-01-06 09:11:10|4697.08|4696.48|4696.83|4696.23|4697.08|4696.48|4696.83|4696.23|7
1641460280000|2022-01-06 09:11:20|4697.08|4696.48|4697.58|4696.98|4697.58|4696.98|4696.83|4696.23|22
1641460290000|2022-01-06 09:11:30|4697.83|4697.23|4698.08|4697.48|4698.33|4697.73|4697.83|4697.23|35
1641460300000|2022-01-06 09:11:40|4698.33|4697.73|4697.95|4697.35|4698.33|4697.73|4697.83|4697.23|26
1641460310000|2022-01-06 09:11:50|4697.83|4697.23|4698.08|4697.48|4698.08|4697.48|4697.83|4697.23|11
1641460320000|2022-01-06 09:12:00|4698.33|4697.73|4698.83|4698.23|4698.83|4698.23|4698.33|4697.73|52
1641460330000|2022-01-06 09:12:10|4698.58|4697.98|4698.2|4697.6|4698.7|4698.1|4698.2|4697.6|74
1641460340000|2022-01-06 09:12:20|4698.08|4697.48|4698.08|4697.48|4698.33|4697.73|4698.08|4697.48|28
1641460350000|2022-01-06 09:12:30|4697.83|4697.23|4697.58|4696.98|4697.83|4697.23|4697.33|4696.73|35
1641460360000|2022-01-06 09:12:40|4697.33|4696.73|4696.83|4696.23|4697.33|4696.73|4696.83|4696.23|8
1641460370000|2022-01-06 09:12:50|4697.08|4696.48|4696.08|4695.48|4697.08|4696.48|4696.08|4695.48|51
1641460380000|2022-01-06 09:13:00|4696.33|4695.73|4696.7|4696.1|4696.7|4696.1|4696.08|4695.48|60
1641460390000|2022-01-06 09:13:10|4696.83|4696.23|4697.33|4696.73|4697.83|4697.23|4696.83|4696.23|51
1641460400000|2022-01-06 09:13:20|4697.08|4696.48|4697.33|4696.73|4697.33|4696.73|4696.83|4696.23|21
1641460410000|2022-01-06 09:13:30|4697.08|4696.48|4697.08|4696.48|4697.58|4696.98|4696.83|4696.23|25
1641460420000|2022-01-06 09:13:40|4697.33|4696.73|4696.83|4696.23|4697.33|4696.73|4696.58|4695.98|25
1641460430000|2022-01-06 09:13:50|4696.7|4696.1|4697.08|4696.48|4697.2|4696.6|4696.58|4695.98|13
1641460440000|2022-01-06 09:14:00|4697.2|4696.6|4697.08|4696.48|4697.33|4696.73|4696.83|4696.23|68
1641460450000|2022-01-06 09:14:10|4697.33|4696.73|4697.7|4697.1|4697.83|4697.23|4697.33|4696.73|46
1641460460000|2022-01-06 09:14:20|4697.58|4696.98|4698.08|4697.48|4698.08|4697.48|4697.58|4696.98|33
1641460470000|2022-01-06 09:14:30|4697.83|4697.23|4698.58|4697.98|4698.58|4697.98|4697.83|4697.23|27
1641460480000|2022-01-06 09:14:40|4698.33|4697.73|4698.08|4697.48|4698.58|4697.98|4698.08|4697.48|27
1641460490000|2022-01-06 09:14:50|4698.2|4697.6|4697.83|4697.23|4698.33|4697.73|4697.83|4697.23|40
1641460500000|2022-01-06 09:15:00|4698.08|4697.48|4698.08|4697.48|4698.08|4697.48|4697.58|4696.98|48
1641460510000|2022-01-06 09:15:10|4698.33|4697.73|4699.7|4699.1|4699.83|4699.23|4698.33|4697.73|193
1641460520000|2022-01-06 09:15:20|4699.58|4698.98|4699.83|4699.23|4699.95|4699.35|4699.58|4698.98|45
1641460530000|2022-01-06 09:15:30|4699.33|4698.73|4698.95|4698.35|4699.83|4699.23|4698.83|4698.23|191
1641460540000|2022-01-06 09:15:40|4699.08|4698.48|4699.33|4698.73|4699.33|4698.73|4698.83|4698.23|79
1641460550000|2022-01-06 09:15:50|4699.08|4698.48|4699.58|4698.98|4699.7|4699.1|4699.08|4698.48|87
1641460560000|2022-01-06 09:16:00|4699.83|4699.23|4700.83|4700.23|4700.83|4700.23|4699.83|4699.23|94
1641460570000|2022-01-06 09:16:10|4700.7|4700.1|4701.33|4700.73|4701.58|4700.98|4700.58|4699.98|106
1641460580000|2022-01-06 09:16:20|4701.58|4700.98|4701.83|4701.23|4701.83|4701.23|4701.08|4700.48|75
1641460590000|2022-01-06 09:16:30|4701.58|4700.98|4701.58|4700.98|4701.83|4701.23|4701.33|4700.73|149
1641460600000|2022-01-06 09:16:40|4701.33|4700.73|4701.08|4700.48|4701.33|4700.73|4700.83|4700.23|60
1641460610000|2022-01-06 09:16:50|4700.95|4700.35|4700.33|4699.73|4700.95|4700.35|4700.08|4699.48|79
1641460620000|2022-01-06 09:17:00|4700.08|4699.48|4700.08|4699.48|4700.33|4699.73|4700.08|4699.48|70
1641460630000|2022-01-06 09:17:10|4699.83|4699.23|4699.08|4698.48|4699.83|4699.23|4699.08|4698.48|99
1641460640000|2022-01-06 09:17:20|4698.83|4698.23|4699.33|4698.73|4699.33|4698.73|4698.83|4698.23|80
1641460650000|2022-01-06 09:17:30|4699.83|4699.23|4700.33|4699.73|4700.58|4699.98|4699.83|4699.23|53
1641460660000|2022-01-06 09:17:40|4700.08|4699.48|4700.83|4700.23|4700.83|4700.23|4700.08|4699.48|31
1641460670000|2022-01-06 09:17:50|4700.7|4700.1|4701.33|4700.73|4701.33|4700.73|4700.7|4700.1|29
1641460680000|2022-01-06 09:18:00|4701.08|4700.48|4700.95|4700.35|4701.58|4700.98|4700.83|4700.23|92
1641460690000|2022-01-06 09:18:10|4700.83|4700.23|4701.33|4700.73|4701.33|4700.73|4700.83|4700.23|28
1641460700000|2022-01-06 09:18:20|4701.08|4700.48|4701.33|4700.73|4701.33|4700.73|4700.95|4700.35|47
1641460710000|2022-01-06 09:18:30|4701.08|4700.48|4700.58|4699.98|4701.08|4700.48|4700.33|4699.73|43
1641460720000|2022-01-06 09:18:40|4700.33|4699.73|4700.08|4699.48|4700.45|4699.85|4699.83|4699.23|61
1641460730000|2022-01-06 09:18:50|4700.2|4699.6|4700.08|4699.48|4700.2|4699.6|4699.95|4699.35|40
1641460740000|2022-01-06 09:19:00|4699.95|4699.35|4700.33|4699.73|4700.45|4699.85|4699.58|4698.98|37
1641460750000|2022-01-06 09:19:10|4700.08|4699.48|4700.33|4699.73|4700.33|4699.73|4700.08|4699.48|11
1641460760000|2022-01-06 09:19:20|4699.33|4698.73|4700.08|4699.48|4700.08|4699.48|4699.33|4698.73|109
1641460770000|2022-01-06 09:19:30|4699.83|4699.23|4699.95|4699.35|4699.95|4699.35|4699.83|4699.23|9
1641460780000|2022-01-06 09:19:40|4700.08|4699.48|4700.7|4700.1|4700.83|4700.23|4700.08|4699.48|43
1641460790000|2022-01-06 09:19:50|4700.58|4699.98|4700.83|4700.23|4700.83|4700.23|4700.58|4699.98|31
1641460800000|2022-01-06 09:20:00|4700.58|4699.98|4700.83|4700.23|4700.83|4700.23|4700.58|4699.98|49
1641460810000|2022-01-06 09:20:10|4700.58|4699.98|4700.83|4700.23|4700.83|4700.23|4700.58|4699.98|23
1641460820000|2022-01-06 09:20:20|||||||||11
1641460830000|2022-01-06 09:20:30|4701.08|4700.48|4700.83|4700.23|4701.08|4700.48|4700.83|4700.23|68
1641460840000|2022-01-06 09:20:40|4700.58|4699.98|4700.83|4700.23|4700.83|4700.23|4700.58|4699.98|38
1641460850000|2022-01-06 09:20:50|4700.58|4699.98|4700.58|4699.98|4700.83|4700.23|4700.58|4699.98|18
1641460860000|2022-01-06 09:21:00|4700.83|4700.23|4699.83|4699.23|4700.83|4700.23|4699.83|4699.23|67
1641460870000|2022-01-06 09:21:10|4700.08|4699.48|4700.08|4699.48|4700.33|4699.73|4699.83|4699.23|34
1641460880000|2022-01-06 09:21:20|4699.83|4699.23|4699.7|4699.1|4699.83|4699.23|4699.08|4698.48|124
1641460890000|2022-01-06 09:21:30|4699.83|4699.23|4699.33|4698.73|4699.83|4699.23|4699.33|4698.73|23
1641460900000|2022-01-06 09:21:40|4699.2|4698.6|4699.33|4698.73|4699.33|4698.73|4699.08|4698.48|29
1641460910000|2022-01-06 09:21:50|4699.45|4698.85|4699.33|4698.73|4699.45|4698.85|4699.33|4698.73|8
1641460920000|2022-01-06 09:22:00|4699.08|4698.48|4699.45|4698.85|4699.58|4698.98|4699.08|4698.48|31
1641460930000|2022-01-06 09:22:10|4699.58|4698.98|4699.33|4698.73|4699.83|4699.23|4699.33|4698.73|23
1641460940000|2022-01-06 09:22:20|4699.58|4698.98|4699.33|4698.73|4699.58|4698.98|4699.33|4698.73|8
1641460950000|2022-01-06 09:22:30|4699.58|4698.98|4700.58|4699.98|4700.83|4700.23|4699.58|4698.98|68
1641460960000|2022-01-06 09:22:40|4700.7|4700.1|4700.83|4700.23|4700.83|4700.23|4700.7|4700.1|3
1641460970000|2022-01-06 09:22:50|4700.58|4699.98|4700.58|4699.98|4700.58|4699.98|4700.58|4699.98|27
1641460980000|2022-01-06 09:23:00|4700.83|4700.23|4701.08|4700.48|4701.08|4700.48|4700.83|4700.23|59
1641460990000|2022-01-06 09:23:10|4702.08|4701.48|4701.95|4701.35|4702.08|4701.48|4701.83|4701.23|353
1641461000000|2022-01-06 09:23:20|4701.83|4701.23|4700.83|4700.23|4702.33|4701.73|4700.83|4700.23|148
1641461010000|2022-01-06 09:23:30|4701.08|4700.48|4700.83|4700.23|4701.33|4700.73|4700.83|4700.23|53
1641461020000|2022-01-06 09:23:40|4701.08|4700.48|4700.95|4700.35|4701.2|4700.6|4700.58|4699.98|46
1641461030000|2022-01-06 09:23:50|4701.08|4700.48|4701.33|4700.73|4701.33|4700.73|4700.83|4700.23|40
1641461040000|2022-01-06 09:24:00|4701.2|4700.6|4700.83|4700.23|4701.33|4700.73|4700.58|4699.98|33
1641461050000|2022-01-06 09:24:10|4701.08|4700.48|4701.33|4700.73|4701.58|4700.98|4700.83|4700.23|46
1641461060000|2022-01-06 09:24:20|4701.58|4700.98|4701.08|4700.48|4701.83|4701.23|4701.08|4700.48|27
1641461070000|2022-01-06 09:24:30|4701.33|4700.73|4701.58|4700.98|4701.7|4701.1|4701.33|4700.73|27
1641461080000|2022-01-06 09:24:40|4701.83|4701.23|4701.33|4700.73|4701.83|4701.23|4701.33|4700.73|22
1641461090000|2022-01-06 09:24:50|4701.58|4700.98|4701.58|4700.98|4701.58|4700.98|4701.33|4700.73|9
1641461100000|2022-01-06 09:25:00|4701.83|4701.23|4702.7|4702.1|4702.83|4702.23|4701.58|4700.98|117
1641461110000|2022-01-06 09:25:10|4702.83|4702.23|4702.33|4701.73|4702.83|4702.23|4702.08|4701.48|45
1641461120000|2022-01-06 09:25:20|4702.08|4701.48|4701.83|4701.23|4702.08|4701.48|4701.83|4701.23|65
1641461130000|2022-01-06 09:25:30|4701.95|4701.35|4701.83|4701.23|4702.08|4701.48|4701.83|4701.23|13
1641461140000|2022-01-06 09:25:40|4701.58|4700.98|4700.83|4700.23|4701.58|4700.98|4700.83|4700.23|78
1641461150000|2022-01-06 09:25:50|4700.95|4700.35|4700.58|4699.98|4700.95|4700.35|4700.58|4699.98|14
1641461160000|2022-01-06 09:26:00|4700.7|4700.1|4700.58|4699.98|4701.08|4700.48|4700.33|4699.73|58
1641461170000|2022-01-06 09:26:10|4700.45|4699.85|4700.33|4699.73|4700.58|4699.98|4700.33|4699.73|22
1641461180000|2022-01-06 09:26:20|4700.08|4699.48|4700.08|4699.48|4700.08|4699.48|4700.08|4699.48|12
1641461190000|2022-01-06 09:26:30|4700.33|4699.73|4700.08|4699.48|4700.33|4699.73|4700.08|4699.48|39
1641461200000|2022-01-06 09:26:40|4700.33|4699.73|4700.58|4699.98|4700.83|4700.23|4700.33|4699.73|39
1641461210000|2022-01-06 09:26:50|4700.33|4699.73|4700.7|4700.1|4700.83|4700.23|4700.33|4699.73|44
1641461220000|2022-01-06 09:27:00|4700.83|4700.23|4700.33|4699.73|4700.83|4700.23|4700.33|4699.73|55
1641461230000|2022-01-06 09:27:10|4700.08|4699.48|4700.08|4699.48|4700.33|4699.73|4700.08|4699.48|43
1641461240000|2022-01-06 09:27:20|4700.33|4699.73|4699.33|4698.73|4700.33|4699.73|4699.33|4698.73|116
1641461250000|2022-01-06 09:27:30|4699.58|4698.98|4699.58|4698.98|4699.58|4698.98|4699.58|4698.98|58
1641461260000|2022-01-06 09:27:40|4699.45|4698.85|4699.08|4698.48|4699.58|4698.98|4699.08|4698.48|63
1641461270000|2022-01-06 09:27:50|4699.58|4698.98|4699.58|4698.98|4699.58|4698.98|4699.33|4698.73|99
1641461280000|2022-01-06 09:28:00|4700.08|4699.48|4699.33|4698.73|4700.08|4699.48|4699.33|4698.73|95
1641461290000|2022-01-06 09:28:10|4699.08|4698.48|4698.58|4697.98|4699.08|4698.48|4698.58|4697.98|64
1641461300000|2022-01-06 09:28:20|4698.45|4697.85|4699.08|4698.48|4699.08|4698.48|4698.33|4697.73|97
1641461310000|2022-01-06 09:28:30|4698.83|4698.23|4698.33|4697.73|4698.83|4698.23|4698.33|4697.73|58
1641461320000|2022-01-06 09:28:40|4698.45|4697.85|4698.58|4697.98|4698.83|4698.23|4698.45|4697.85|47
1641461330000|2022-01-06 09:28:50|4698.33|4697.73|4698.08|4697.48|4698.33|4697.73|4697.95|4697.35|33
1641461340000|2022-01-06 09:29:00|4698.33|4697.73|4698.08|4697.48|4698.33|4697.73|4698.08|4697.48|34
1641461350000|2022-01-06 09:29:10|4698.33|4697.73|4698.7|4698.1|4698.83|4698.23|4698.33|4697.73|58
1641461360000|2022-01-06 09:29:20|4698.83|4698.23|4699.33|4698.73|4699.45|4698.85|4698.58|4697.98|79
1641461370000|2022-01-06 09:29:30|4699.08|4698.48|4699.08|4698.48|4699.08|4698.48|4699.08|4698.48|62
1641461380000|2022-01-06 09:29:40|4698.83|4698.23|4698.33|4697.73|4698.83|4698.23|4698.08|4697.48|36
1641461390000|2022-01-06 09:29:50|4698.08|4697.48|4697.58|4696.98|4698.08|4697.48|4697.58|4696.98|35
1641461400000|2022-01-06 09:30:00|4697.33|4696.73|4698.08|4697.48|4698.08|4697.48|4697.33|4696.73|58
1641461410000|2022-01-06 09:30:10|4698.58|4697.98|4698.83|4698.23|4698.83|4698.23|4698.58|4697.98|44
1641461420000|2022-01-06 09:30:20|4698.7|4698.1|4697.83|4697.23|4698.7|4698.1|4697.83|4697.23|34
1641461430000|2022-01-06 09:30:30|4697.95|4697.35|4697.58|4696.98|4697.95|4697.35|4697.33|4696.73|110
1641461440000|2022-01-06 09:30:40|4697.83|4697.23|4697.83|4697.23|4698.08|4697.48|4697.83|4697.23|70
1641461450000|2022-01-06 09:30:50|4698.08|4697.48|4697.83|4697.23|4698.45|4697.85|4697.83|4697.23|57
1641461460000|2022-01-06 09:31:00|4698.08|4697.48|4698.08|4697.48|4698.58|4697.98|4698.08|4697.48|32
1641461470000|2022-01-06 09:31:10|4697.83|4697.23|4697.33|4696.73|4697.83|4697.23|4697.33|4696.73|34
1641461480000|2022-01-06 09:31:20|4697.2|4696.6|4696.7|4696.1|4697.33|4696.73|4696.7|4696.1|48
1641461490000|2022-01-06 09:31:30|4696.58|4695.98|4696.83|4696.23|4697.08|4696.48|4696.58|4695.98|58
1641461500000|2022-01-06 09:31:40|4697.08|4696.48|4697.33|4696.73|4697.58|4696.98|4696.83|4696.23|113
1641461520000|2022-01-06 09:32:00|4697.2|4696.6|4696.58|4695.98|4697.33|4696.73|4696.45|4695.85|124
1641461530000|2022-01-06 09:32:10|4696.83|4696.23|4696.08|4695.48|4696.83|4696.23|4696.08|4695.48|41
1641461540000|2022-01-06 09:32:20|4696.33|4695.73|4696.08|4695.48|4696.83|4696.23|4696.08|4695.48|92
1641461550000|2022-01-06 09:32:30|4696.2|4695.6|4695.83|4695.23|4696.2|4695.6|4695.83|4695.23|177
1641461560000|2022-01-06 09:32:40|4696.08|4695.48|4696.08|4695.48|4696.33|4695.73|4695.83|4695.23|78
1641461570000|2022-01-06 09:32:50|4695.58|4694.98|4694.83|4694.23|4695.58|4694.98|4694.83|4694.23|94
1641461580000|2022-01-06 09:33:00|4695.08|4694.48|4695.58|4694.98|4695.83|4695.23|4694.95|4694.35|95
1641461590000|2022-01-06 09:33:10|4695.7|4695.1|4695.83|4695.23|4696.08|4695.48|4695.7|4695.1|46
1641461600000|2022-01-06 09:33:20|4695.58|4694.98|4695.58|4694.98|4696.08|4695.48|4695.58|4694.98|90
1641461610000|2022-01-06 09:33:30|4695.33|4694.73|4694.95|4694.35|4695.33|4694.73|4694.83|4694.23|52
1641461620000|2022-01-06 09:33:40|4695.08|4694.48|4694.83|4694.23|4695.08|4694.48|4694.58|4693.98|37
1641461630000|2022-01-06 09:33:50|4695.33|4694.73|4695.83|4695.23|4695.83|4695.23|4695.08|4694.48|66
1641461640000|2022-01-06 09:34:00|4696.08|4695.48|4695.58|4694.98|4696.08|4695.48|4695.58|4694.98|96
1641461650000|2022-01-06 09:34:10|4695.45|4694.85|4695.08|4694.48|4695.45|4694.85|4695.08|4694.48|20
1641461660000|2022-01-06 09:34:20|4694.7|4694.1|4695.08|4694.48|4695.08|4694.48|4694.7|4694.1|40
1641461670000|2022-01-06 09:34:30|4694.95|4694.35|4694.58|4693.98|4695.08|4694.48|4694.58|4693.98|25
1641461680000|2022-01-06 09:34:40|4695.08|4694.48|4694.83|4694.23|4695.08|4694.48|4694.83|4694.23|30
1641461690000|2022-01-06 09:34:50|4694.58|4693.98|4694.83|4694.23|4694.95|4694.35|4694.58|4693.98|38
1641461700000|2022-01-06 09:35:00|4694.7|4694.1|4693.95|4693.35|4694.83|4694.23|4693.95|4693.35|102
1641461710000|2022-01-06 09:35:10|4694.08|4693.48|4694.08|4693.48|4694.33|4693.73|4693.95|4693.35|48
1641461720000|2022-01-06 09:35:20|4694.2|4693.6|4694.95|4694.35|4695.08|4694.48|4694.2|4693.6|33
1641461730000|2022-01-06 09:35:30|4694.58|4693.98|4694.7|4694.1|4694.95|4694.35|4694.58|4693.98|70
1641461740000|2022-01-06 09:35:40|4694.58|4693.98|4694.08|4693.48|4694.83|4694.23|4694.08|4693.48|39
1641461750000|2022-01-06 09:35:50|4693.95|4693.35|4694.33|4693.73|4694.33|4693.73|4693.95|4693.35|16
1641461760000|2022-01-06 09:36:00|4694.58|4693.98|4694.58|4693.98|4694.58|4693.98|4694.45|4693.85|39
1641461770000|2022-01-06 09:36:10|4694.7|4694.1|4694.83|4694.23|4695.08|4694.48|4694.58|4693.98|53
1641461780000|2022-01-06 09:36:20|4694.95|4694.35|4695.83|4695.23|4695.83|4695.23|4694.83|4694.23|42
1641461790000|2022-01-06 09:36:30|4695.95|4695.35|4696.08|4695.48|4696.08|4695.48|4695.83|4695.23|36
1641461800000|2022-01-06 09:36:40|4695.95|4695.35|4696.08|4695.48|4696.08|4695.48|4695.95|4695.35|39
1641461810000|2022-01-06 09:36:50|4696.33|4695.73|4696.33|4695.73|4696.33|4695.73|4696.33|4695.73|30
1641461820000|2022-01-06 09:37:00|4696.08|4695.48|4695.83|4695.23|4696.08|4695.48|4695.33|4694.73|42
1641461830000|2022-01-06 09:37:10|4695.95|4695.35|4695.58|4694.98|4696.08|4695.48|4695.58|4694.98|52
1641461840000|2022-01-06 09:37:20|4695.83|4695.23|4695.83|4695.23|4695.83|4695.23|4695.83|4695.23|9
1641461850000|2022-01-06 09:37:30|4696.08|4695.48|4696.33|4695.73|4696.58|4695.98|4695.83|4695.23|58
1641461860000|2022-01-06 09:37:40|4696.45|4695.85|4696.58|4695.98|4696.58|4695.98|4696.45|4695.85|11
1641461870000|2022-01-06 09:37:50|4696.33|4695.73|4696.2|4695.6|4696.33|4695.73|4696.2|4695.6|15
1641461880000|2022-01-06 09:38:00|4696.33|4695.73|4696.33|4695.73|4696.58|4695.98|4696.2|4695.6|21
1641461890000|2022-01-06 09:38:10|4696.45|4695.85|4696.58|4695.98|4696.58|4695.98|4696.33|4695.73|20
1641461900000|2022-01-06 09:38:20|4696.83|4696.23|4696.7|4696.1|4696.83|4696.23|4696.7|4696.1|7
1641461910000|2022-01-06 09:38:30|4696.83|4696.23|4697.08|4696.48|4697.33|4696.73|4696.83|4696.23|45
1641461920000|2022-01-06 09:38:40|4697.2|4696.6|4697.08|4696.48|4697.2|4696.6|4697.08|4696.48|15
1641461930000|2022-01-06 09:38:50|4696.83|4696.23|4697.33|4696.73|4697.58|4696.98|4696.83|4696.23|20
1641461940000|2022-01-06 09:39:00|4697.45|4696.85|4697.45|4696.85|4697.58|4696.98|4697.33|4696.73|6
1641461950000|2022-01-06 09:39:10|4697.33|4696.73|4697.33|4696.73|4697.58|4696.98|4697.08|4696.48|20
1641461960000|2022-01-06 09:39:20|4697.2|4696.6|4697.33|4696.73|4697.33|4696.73|4697.2|4696.6|8
1641461970000|2022-01-06 09:39:30|4697.08|4696.48|4696.45|4695.85|4697.08|4696.48|4696.33|4695.73|92
1641461980000|2022-01-06 09:39:40|4696.33|4695.73|4696.33|4695.73|4696.33|4695.73|4696.08|4695.48|20
1641461990000|2022-01-06 09:39:50|4696.45|4695.85|4696.58|4695.98|4696.58|4695.98|4696.45|4695.85|7
1641462000000|2022-01-06 09:40:00|4696.33|4695.73|4697.08|4696.48|4697.08|4696.48|4696.33|4695.73|47
1641462010000|2022-01-06 09:40:10|4696.95|4696.35|4697.08|4696.48|4697.08|4696.48|4696.83|4696.23|20
1641462020000|2022-01-06 09:40:20|4696.95|4696.35|4696.33|4695.73|4697.08|4696.48|4696.08|4695.48|54
1641462030000|2022-01-06 09:40:30|4696.58|4695.98|4696.58|4695.98|4697.08|4696.48|4696.58|4695.98|58
1641462040000|2022-01-06 09:40:40|||||||||16
1641462050000|2022-01-06 09:40:50|4696.33|4695.73|4696.33|4695.73|4696.58|4695.98|4696.08|4695.48|17
1641462060000|2022-01-06 09:41:00|4696.45|4695.85|4695.83|4695.23|4696.45|4695.85|4695.83|4695.23|32
1641462070000|2022-01-06 09:41:10|4695.7|4695.1|4695.08|4694.48|4696.08|4695.48|4695.08|4694.48|41
1641462080000|2022-01-06 09:41:20|4695.33|4694.73|4695.83|4695.23|4695.83|4695.23|4695.33|4694.73|18
1641462090000|2022-01-06 09:41:30|4695.58|4694.98|4695.08|4694.48|4695.58|4694.98|4695.08|4694.48|54
1641462100000|2022-01-06 09:41:40|4695.33|4694.73|4695.08|4694.48|4695.33|4694.73|4695.08|4694.48|24
1641462110000|2022-01-06 09:41:50|4695.2|4694.6|4695.2|4694.6|4695.2|4694.6|4695.08|4694.48|22
1641462120000|2022-01-06 09:42:00|4695.08|4694.48|4695.08|4694.48|4695.58|4694.98|4694.95|4694.35|57
1641462130000|2022-01-06 09:42:10|4694.58|4693.98|4694.83|4694.23|4694.83|4694.23|4694.58|4693.98|24
1641462140000|2022-01-06 09:42:20|4694.7|4694.1|4695.08|4694.48|4695.08|4694.48|4694.7|4694.1|18
1641462150000|2022-01-06 09:42:30|4694.95|4694.35|4694.83|4694.23|4695.08|4694.48|4694.83|4694.23|27
1641462160000|2022-01-06 09:42:40|4694.58|4693.98|4694.33|4693.73|4694.58|4693.98|4694.33|4693.73|24
1641462170000|2022-01-06 09:42:50|4694.2|4693.6|4694.58|4693.98|4694.58|4693.98|4694.08|4693.48|39
1641462180000|2022-01-06 09:43:00|4694.83|4694.23|4694.58|4693.98|4694.83|4694.23|4694.58|4693.98|14
1641462200000|2022-01-06 09:43:20|4694.83|4694.23|4695.58|4694.98|4695.58|4694.98|4694.83|4694.23|38
1641462210000|2022-01-06 09:43:30|4695.83|4695.23|4695.83|4695.23|4695.83|4695.23|4695.58|4694.98|31
1641462220000|2022-01-06 09:43:40|4695.7|4695.1|4695.7|4695.1|4695.83|4695.23|4695.58|4694.98|13
1641462230000|2022-01-06 09:43:50|4695.58|4694.98|4695.83|4695.23|4695.83|4695.23|4695.33|4694.73|46
1641462240000|2022-01-06 09:44:00|4696.08|4695.48|4696.08|4695.48|4696.33|4695.73|4695.95|4695.35|32
1641462250000|2022-01-06 09:44:10|4695.95|4695.35|4695.33|4694.73|4695.95|4695.35|4695.33|4694.73|21
1641462260000|2022-01-06 09:44:20|4695.58|4694.98|4695.58|4694.98|4695.83|4695.23|4695.58|4694.98|9
1641462270000|2022-01-06 09:44:30|4695.7|4695.1|4695.83|4695.23|4696.08|4695.48|4695.58|4694.98|41
1641462280000|2022-01-06 09:44:40|4695.95|4695.35|4696.08|4695.48|4696.08|4695.48|4695.95|4695.35|0
1641462290000|2022-01-06 09:44:50|4696.33|4695.73|4696.33|4695.73|4696.33|4695.73|4696.08|4695.48|8
1641462300000|2022-01-06 09:45:00|4696.2|4695.6|4696.58|4695.98|4696.83|4696.23|4696.08|4695.48|33
1641462310000|2022-01-06 09:45:10|4696.33|4695.73|4696.83|4696.23|4696.83|4696.23|4696.33|4695.73|27
1641462320000|2022-01-06 09:45:20|4696.7|4696.1|4696.45|4695.85|4696.7|4696.1|4696.33|4695.73|20
1641462330000|2022-01-06 09:45:30|4696.33|4695.73|4696.58|4695.98|4696.83|4696.23|4696.33|4695.73|25
1641462340000|2022-01-06 09:45:40|4696.83|4696.23|4696.83|4696.23|4696.83|4696.23|4696.58|4695.98|8
1641462350000|2022-01-06 09:45:50|4696.58|4695.98|4696.58|4695.98|4696.58|4695.98|4696.33|4695.73|28
1641462360000|2022-01-06 09:46:00|4697.33|4696.73|4696.95|4696.35|4697.33|4696.73|4696.83|4696.23|91
1641462370000|2022-01-06 09:46:10|4697.08|4696.48|4696.95|4696.35|4697.08|4696.48|4696.95|4696.35|4
1641462380000|2022-01-06 09:46:20|4696.83|4696.23|4696.95|4696.35|4697.08|4696.48|4696.83|4696.23|14
1641462390000|2022-01-06 09:46:30|4697.08|4696.48|4696.83|4696.23|4697.08|4696.48|4696.58|4695.98|12
1641462400000|2022-01-06 09:46:40|4696.58|4695.98|4695.95|4695.35|4696.58|4695.98|4695.95|4695.35|50
1641462410000|2022-01-06 09:46:50|4695.7|4695.1|4695.83|4695.23|4695.83|4695.23|4695.7|4695.1|19
1641462420000|2022-01-06 09:47:00|4695.58|4694.98|4695.33|4694.73|4695.83|4695.23|4695.33|4694.73|31
1641462430000|2022-01-06 09:47:10|4695.2|4694.6|4695.2|4694.6|4695.33|4694.73|4695.08|4694.48|33
1641462440000|2022-01-06 09:47:20|4695.33|4694.73|4695.33|4694.73|4695.58|4694.98|4695.08|4694.48|38
1641462450000|2022-01-06 09:47:30|4695.08|4694.48|4695.33|4694.73|4695.33|4694.73|4694.83|4694.23|29
1641462460000|2022-01-06 09:47:40|4695.45|4694.85|4695.33|4694.73|4695.45|4694.85|4695.33|4694.73|3
1641462470000|2022-01-06 09:47:50|4695.08|4694.48|4695.33|4694.73|4695.33|4694.73|4695.08|4694.48|5
1641462480000|2022-01-06 09:48:00|4695.08|4694.48|4695.08|4694.48|4695.2|4694.6|4695.08|4694.48|14
1641462490000|2022-01-06 09:48:10|4694.83|4694.23|4694.83|4694.23|4694.83|4694.23|4694.83|4694.23|2
1641462500000|2022-01-06 09:48:20|4694.95|4694.35|4694.95|4694.35|4695.08|4694.48|4694.83|4694.23|16
1641462510000|2022-01-06 09:48:30|4694.83|4694.23|4694.58|4693.98|4695.08|4694.48|4694.45|4693.85|22
1641462520000|2022-01-06 09:48:40|4694.7|4694.1|4694.83|4694.23|4694.95|4694.35|4694.7|4694.1|10
1641462530000|2022-01-06 09:48:50|4694.7|4694.1|4695.83|4695.23|4695.83|4695.23|4694.58|4693.98|77
1641462540000|2022-01-06 09:49:00|4696.08|4695.48|4695.83|4695.23|4696.2|4695.6|4695.83|4695.23|40
1641462550000|2022-01-06 09:49:10|4695.58|4694.98|4695.08|4694.48|4695.58|4694.98|4695.08|4694.48|27
1641462560000|2022-01-06 09:49:20|4694.95|4694.35|4695.33|4694.73|4695.58|4694.98|4694.83|4694.23|38
1641462570000|2022-01-06 09:49:30|4695.58|4694.98|4695.58|4694.98|4695.83|4695.23|4695.33|4694.73|13
1641462580000|2022-01-06 09:49:40|4695.83|4695.23|4695.83|4695.23|4695.83|4695.23|4695.83|4695.23|11
1641462590000|2022-01-06 09:49:50|4696.08|4695.48|4696.08|4695.48|4696.08|4695.48|4695.95|4695.35|1
1641462600000|2022-01-06 09:50:00|4696.33|4695.73|4696.33|4695.73|4696.45|4695.85|4696.08|4695.48|105
1641462610000|2022-01-06 09:50:10|4696.08|4695.48|4695.58|4694.98|4696.08|4695.48|4695.58|4694.98|19
1641462620000|2022-01-06 09:50:20|4695.7|4695.1|4696.33|4695.73|4696.33|4695.73|4695.58|4694.98|36
1641462630000|2022-01-06 09:50:30|4696.08|4695.48|4696.58|4695.98|4696.58|4695.98|4696.08|4695.48|286
1641462640000|2022-01-06 09:50:40|4696.33|4695.73|4696.45|4695.85|4696.58|4695.98|4696.33|4695.73|32
1641462650000|2022-01-06 09:50:50|4696.58|4695.98|4696.83|4696.23|4696.83|4696.23|4696.33|4695.73|72
1641462660000|2022-01-06 09:51:00|4696.7|4696.1|4696.58|4695.98|4696.7|4696.1|4696.33|4695.73|62
1641462670000|2022-01-06 09:51:10|4696.83|4696.23|4697.33|4696.73|4697.33|4696.73|4696.58|4695.98|30
1641462680000|2022-01-06 09:51:20|4697.08|4696.48|4697.08|4696.48|4697.08|4696.48|4696.83|4696.23|26
1641462690000|2022-01-06 09:51:30|4696.95|4696.35|4696.83|4696.23|4697.08|4696.48|4696.83|4696.23|8
1641462700000|2022-01-06 09:51:40|4696.95|4696.35|4697.08|4696.48|4697.08|4696.48|4696.83|4696.23|7
1641462710000|2022-01-06 09:51:50|4697.33|4696.73|4697.33|4696.73|4697.33|4696.73|4697.33|4696.73|43
1641462720000|2022-01-06 09:52:00|4697.08|4696.48|4697.2|4696.6|4697.33|4696.73|4697.08|4696.48|26
1641462730000|2022-01-06 09:52:10|4697.33|4696.73|4696.95|4696.35|4697.33|4696.73|4696.95|4696.35|11
1641462740000|2022-01-06 09:52:20|4696.83|4696.23|4697.58|4696.98|4697.58|4696.98|4696.83|4696.23|41
1641462750000|2022-01-06 09:52:30|4697.45|4696.85|4697.58|4696.98|4697.58|4696.98|4697.45|4696.85|7
1641462760000|2022-01-06 09:52:40|4697.7|4697.1|4697.83|4697.23|4697.83|4697.23|4697.7|4697.1|4
1641462770000|2022-01-06 09:52:50|4697.58|4696.98|4697.83|4697.23|4697.83|4697.23|4697.58|4696.98|12
1641462780000|2022-01-06 09:53:00|4697.58|4696.98|4698.33|4697.73|4698.33|4697.73|4697.58|4696.98|27
1641462790000|2022-01-06 09:53:10|4698.58|4697.98|4699.08|4698.48|4699.2|4698.6|4698.58|4697.98|79
1641462800000|2022-01-06 09:53:20|4699.33|4698.73|4699.33|4698.73|4699.58|4698.98|4699.08|4698.48|101
1641462810000|2022-01-06 09:53:30|4699.58|4698.98|4699.08|4698.48|4699.58|4698.98|4699.08|4698.48|47
1641462820000|2022-01-06 09:53:40|4698.95|4698.35|4699.08|4698.48|4699.08|4698.48|4698.83|4698.23|29
1641462830000|2022-01-06 09:53:50|4698.83|4698.23|4698.58|4697.98|4699.08|4698.48|4698.58|4697.98|22
1641462840000|2022-01-06 09:54:00|4698.33|4697.73|4697.95|4697.35|4698.33|4697.73|4697.83|4697.23|40
1641462850000|2022-01-06 09:54:10|4697.83|4697.23|4697.58|4696.98|4697.83|4697.23|4697.58|4696.98|30
1641462860000|2022-01-06 09:54:20|4697.45|4696.85|4697.58|4696.98|4697.58|4696.98|4697.33|4696.73|33
1641462870000|2022-01-06 09:54:30|4697.7|4697.1|4697.58|4696.98|4697.7|4697.1|4697.33|4696.73|6
1641462880000|2022-01-06 09:54:40|4697.33|4696.73|4697.08|4696.48|4697.33|4696.73|4696.7|4696.1|24
1641462890000|2022-01-06 09:54:50|4696.83|4696.23|4696.83|4696.23|4697.08|4696.48|4696.83|4696.23|30
1641462900000|2022-01-06 09:55:00|4696.7|4696.1|4696.83|4696.23|4697.08|4696.48|4696.7|4696.1|31
1641462910000|2022-01-06 09:55:10|4696.58|4695.98|4696.33|4695.73|4696.7|4696.1|4696.08|4695.48|52
1641462920000|2022-01-06 09:55:20|4696.2|4695.6|4696.33|4695.73|4696.58|4695.98|4696.08|4695.48|32
1641462930000|2022-01-06 09:55:30|4696.2|4695.6|4696.08|4695.48|4696.33|4695.73|4695.95|4695.35|24
1641462940000|2022-01-06 09:55:40|4695.83|4695.23|4695.08|4694.48|4695.95|4695.35|4695.08|4694.48|64
1641462950000|2022-01-06 09:55:50|4694.83|4694.23|4694.83|4694.23|4695.08|4694.48|4694.7|4694.1|66
1641462960000|2022-01-06 09:56:00|4694.95|4694.35|4694.83|4694.23|4695.08|4694.48|4694.33|4693.73|71
1641462970000|2022-01-06 09:56:10|4694.58|4693.98|4694.58|4693.98|4694.58|4693.98|4694.58|4693.98|50
1641462980000|2022-01-06 09:56:20|||||||||12
1641462990000|2022-01-06 09:56:30|4694.7|4694.1|4694.58|4693.98|4694.83|4694.23|4694.58|4693.98|71
1641463000000|2022-01-06 09:56:40|4694.08|4693.48|4693.83|4693.23|4694.08|4693.48|4692.83|4692.23|174
1641463010000|2022-01-06 09:56:50|4693.58|4692.98|4694.33|4693.73|4694.33|4693.73|4693.58|4692.98|59
1641463020000|2022-01-06 09:57:00|4694.58|4693.98|4695.83|4695.23|4695.83|4695.23|4694.58|4693.98|72
1641463030000|2022-01-06 09:57:10|4695.95|4695.35|4696.45|4695.85|4696.58|4695.98|4695.95|4695.35|56
1641463040000|2022-01-06 09:57:20|4696.58|4695.98|4696.83|4696.23|4696.83|4696.23|4696.45|4695.85|25
1641463050000|2022-01-06 09:57:30|4696.58|4695.98|4696.7|4696.1|4696.83|4696.23|4696.58|4695.98|62
1641463060000|2022-01-06 09:57:40|4696.58|4695.98|4696.83|4696.23|4697.08|4696.48|4696.58|4695.98|18
1641463070000|2022-01-06 09:57:50|4696.95|4696.35|4697.08|4696.48|4697.33|4696.73|4696.83|4696.23|24
1641463080000|2022-01-06 09:58:00|4697.33|4696.73|4697.33|4696.73|4697.45|4696.85|4697.08|4696.48|79
1641463090000|2022-01-06 09:58:10|4697.83|4697.23|4698.08|4697.48|4698.08|4697.48|4697.83|4697.23|102
1641463100000|2022-01-06 09:58:20|4697.95|4697.35|4697.83|4697.23|4698.08|4697.48|4697.83|4697.23|7
1641463110000|2022-01-06 09:58:30|4697.95|4697.35|4698.08|4697.48|4698.33|4697.73|4697.83|4697.23|25
1641463120000|2022-01-06 09:58:40|4698.33|4697.73|4698.33|4697.73|4698.33|4697.73|4698.33|4697.73|4
1641463130000|2022-01-06 09:58:50|4698.2|4697.6|4697.95|4697.35|4698.33|4697.73|4697.83|4697.23|64
1641463140000|2022-01-06 09:59:00|4698.08|4697.48|4699.08|4698.48|4699.08|4698.48|4697.95|4697.35|76
1641463150000|2022-01-06 09:59:10|4698.83|4698.23|4699.08|4698.48|4699.08|4698.48|4698.83|4698.23|63
1641463160000|2022-01-06 09:59:20|4698.95|4698.35|4698.83|4698.23|4699.33|4698.73|4698.83|4698.23|35
1641463170000|2022-01-06 09:59:30|4698.58|4697.98|4699.08|4698.48|4699.08|4698.48|4698.33|4697.73|50
1641463180000|2022-01-06 09:59:40|4698.95|4698.35|4698.83|4698.23|4699.08|4698.48|4698.7|4698.1|14
1641463190000|2022-01-06 09:59:50|4699.08|4698.48|4699.33|4698.73|4699.33|4698.73|4699.08|4698.48|26
1641463200000|2022-01-06 10:00:00|4699.58|4698.98|4699.58|4698.98|4700.08|4699.48|4699.58|4698.98|83
1641463210000|2022-01-06 10:00:10|4699.83|4699.23|4699.7|4699.1|4699.83|4699.23|4699.58|4698.98|66
1641463220000|2022-01-06 10:00:20|4699.83|4699.23|4698.83|4698.23|4700.08|4699.48|4698.83|4698.23|53
1641463230000|2022-01-06 10:00:30|4698.95|4698.35|4699.08|4698.48|4699.33|4698.73|4698.95|4698.35|28
1641463240000|2022-01-06 10:00:40|4699.58|4698.98|4699.33|4698.73|4699.58|4698.98|4699.2|4698.6|37
1641463250000|2022-01-06 10:00:50|4699.08|4698.48|4698.58|4697.98|4699.08|4698.48|4698.58|4697.98|45
1641463260000|2022-01-06 10:01:00|4698.45|4697.85|4698.58|4697.98|4698.83|4698.23|4698.33|4697.73|28
1641463270000|2022-01-06 10:01:10|4698.33|4697.73|4697.83|4697.23|4698.58|4697.98|4697.83|4697.23|44
1641463280000|2022-01-06 10:01:20|4697.95|4697.35|4698.33|4697.73|4698.33|4697.73|4697.95|4697.35|18
1641463290000|2022-01-06 10:01:30|4698.58|4697.98|4698.58|4697.98|4698.58|4697.98|4698.33|4697.73|7
1641463300000|2022-01-06 10:01:40|4698.33|4697.73|4698.33|4697.73|4698.33|4697.73|4698.08|4697.48|15
1641463310000|2022-01-06 10:01:50|4698.58|4697.98|4698.33|4697.73|4698.58|4697.98|4698.33|4697.73|20
1641463320000|2022-01-06 10:02:00|4698.08|4697.48|4698.58|4697.98|4698.58|4697.98|4698.08|4697.48|62
1641463330000|2022-01-06 10:02:10|4698.33|4697.73|4698.2|4697.6|4698.33|4697.73|4698.08|4697.48|20
1641463340000|2022-01-06 10:02:20|4698.33|4697.73|4698.33|4697.73|4698.58|4697.98|4698.2|4697.6|13
1641463350000|2022-01-06 10:02:30|4698.2|4697.6|4698.33|4697.73|4698.33|4697.73|4698.08|4697.48|12
1641463360000|2022-01-06 10:02:40|4698.2|4697.6|4698.2|4697.6|4698.2|4697.6|4698.2|4697.6|6
1641463370000|2022-01-06 10:02:50|4698.33|4697.73|4698.33|4697.73|4698.58|4697.98|4698.33|4697.73|27
1641463380000|2022-01-06 10:03:00|4698.08|4697.48|4698.33|4697.73|4698.33|4697.73|4697.95|4697.35|44
1641463390000|2022-01-06 10:03:10|4698.58|4697.98|4698.83|4698.23|4698.83|4698.23|4698.33|4697.73|32
1641463400000|2022-01-06 10:03:20|4699.08|4698.48|4699.33|4698.73|4699.45|4698.85|4699.08|4698.48|42
1641463410000|2022-01-06 10:03:30|4699.45|4698.85|4699.7|4699.1|4699.7|4699.1|4699.33|4698.73|47
1641463420000|2022-01-06 10:03:40|4699.58|4698.98|4699.83|4699.23|4699.83|4699.23|4699.33|4698.73|151
1641463430000|2022-01-06 10:03:50|4699.7|4699.1|4699.58|4698.98|4699.83|4699.23|4699.58|4698.98|14
1641463440000|2022-01-06 10:04:00|4699.45|4698.85|4700.08|4699.48|4700.33|4699.73|4699.33|4698.73|93
1641463450000|2022-01-06 10:04:10|4700.33|4699.73|4700.45|4699.85|4700.58|4699.98|4700.08|4699.48|107
1641463460000|2022-01-06 10:04:20|4700.58|4699.98|4699.7|4699.1|4700.58|4699.98|4699.58|4698.98|84
1641463470000|2022-01-06 10:04:30|4699.58|4698.98|4699.33|4698.73|4699.7|4699.1|4699.33|4698.73|28
1641463480000|2022-01-06 10:04:40|4699.58|4698.98|4699.83|4699.23|4699.83|4699.23|4699.58|4698.98|69
1641463490000|2022-01-06 10:04:50|4699.95|4699.35|4699.83|4699.23|4700.08|4699.48|4699.83|4699.23|20
1641463500000|2022-01-06 10:05:00|4700.08|4699.48|4699.83|4699.23|4700.08|4699.48|4699.83|4699.23|12
1641463510000|2022-01-06 10:05:10|4699.95|4699.35|4700.33|4699.73|4700.58|4699.98|4699.95|4699.35|23
1641463520000|2022-01-06 10:05:20|4700.58|4699.98|4700.58|4699.98|4700.83|4700.23|4700.45|4699.85|37
1641463530000|2022-01-06 10:05:30|4700.7|4700.1|4700.95|4700.35|4701.08|4700.48|4700.58|4699.98|74
1641463540000|2022-01-06 10:05:40|4700.83|4700.23|4700.83|4700.23|4700.83|4700.23|4700.33|4699.73|44
1641463550000|2022-01-06 10:05:50|4701.08|4700.48|4701.08|4700.48|4701.33|4700.73|4701.08|4700.48|78
1641463560000|2022-01-06 10:06:00|4700.83|4700.23|4701.08|4700.48|4701.58|4700.98|4700.83|4700.23|153
1641463570000|2022-01-06 10:06:10|4700.83|4700.23|4700.58|4699.98|4700.95|4700.35|4700.58|4699.98|18
1641463580000|2022-01-06 10:06:20|4700.33|4699.73|4700.58|4699.98|4700.83|4700.23|4700.33|4699.73|126
1641463590000|2022-01-06 10:06:30|4700.45|4699.85|4700.58|4699.98|4700.58|4699.98|4700.45|4699.85|7
1641463600000|2022-01-06 10:06:40|4700.7|4700.1|4700.58|4699.98|4700.83|4700.23|4700.58|4699.98|34
1641463610000|2022-01-06 10:06:50|4700.83|4700.23|4700.83|4700.23|4700.83|4700.23|4700.45|4699.85|18
1641463620000|2022-01-06 10:07:00|||||||||9
1641463630000|2022-01-06 10:07:10|4701.08|4700.48|4701.33|4700.73|4701.33|4700.73|4701.08|4700.48|17
1641463640000|2022-01-06 10:07:20|4701.08|4700.48|4701.58|4700.98|4701.58|4700.98|4701.08|4700.48|18
1641463650000|2022-01-06 10:07:30|4701.83|4701.23|4701.83|4701.23|4702.08|4701.48|4701.7|4701.1|67
1641463660000|2022-01-06 10:07:40|4701.58|4700.98|4701.08|4700.48|4701.58|4700.98|4700.83|4700.23|224
1641463670000|2022-01-06 10:07:50|4700.95|4700.35|4701.08|4700.48|4701.2|4700.6|4700.83|4700.23|41
1641463680000|2022-01-06 10:08:00|4700.95|4700.35|4701.45|4700.85|4701.83|4701.23|4700.83|4700.23|221
1641463690000|2022-01-06 10:08:10|4701.33|4700.73|4701.08|4700.48|4701.33|4700.73|4701.08|4700.48|13
1641463700000|2022-01-06 10:08:20|4701.33|4700.73|4701.08|4700.48|4701.33|4700.73|4701.08|4700.48|4
1641463710000|2022-01-06 10:08:30|4701.33|4700.73|4702.58|4701.98|4702.58|4701.98|4701.33|4700.73|104
1641463720000|2022-01-06 10:08:40|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|4702.58|4701.98|129
1641463730000|2022-01-06 10:08:50|4703.08|4702.48|4702.95|4702.35|4703.08|4702.48|4702.83|4702.23|191
1641463740000|2022-01-06 10:09:00|4702.83|4702.23|4702.83|4702.23|4703.33|4702.73|4702.83|4702.23|88
1641463750000|2022-01-06 10:09:10|4703.08|4702.48|4702.33|4701.73|4703.08|4702.48|4702.33|4701.73|50
1641463760000|2022-01-06 10:09:20|4702.08|4701.48|4702.08|4701.48|4702.2|4701.6|4701.83|4701.23|36
1641463770000|2022-01-06 10:09:30|4701.95|4701.35|4701.58|4700.98|4702.08|4701.48|4701.58|4700.98|66
1641463780000|2022-01-06 10:09:40|4701.83|4701.23|4702.08|4701.48|4702.33|4701.73|4701.83|4701.23|30
1641463790000|2022-01-06 10:09:50|4702.2|4701.6|4702.33|4701.73|4702.33|4701.73|4702.08|4701.48|21
1641463800000|2022-01-06 10:10:00|4702.08|4701.48|4703.08|4702.48|4703.08|4702.48|4702.08|4701.48|73
1641463810000|2022-01-06 10:10:10|4703.33|4702.73|4703.33|4702.73|4703.33|4702.73|4703.08|4702.48|14
1641463820000|2022-01-06 10:10:20|4703.2|4702.6|4703.58|4702.98|4703.58|4702.98|4703.2|4702.6|101
1641463830000|2022-01-06 10:10:30|4703.08|4702.48|4703.08|4702.48|4703.58|4702.98|4703.08|4702.48|168
1641463840000|2022-01-06 10:10:40|4703.2|4702.6|4703.33|4702.73|4703.45|4702.85|4703.08|4702.48|156
1641463850000|2022-01-06 10:10:50|4703.08|4702.48|4703.08|4702.48|4703.33|4702.73|4703.08|4702.48|61
1641463860000|2022-01-06 10:11:00|4703.2|4702.6|4703.33|4702.73|4703.33|4702.73|4703.08|4702.48|57
1641463870000|2022-01-06 10:11:10|4703.2|4702.6|4703.33|4702.73|4703.33|4702.73|4703.08|4702.48|12
1641463880000|2022-01-06 10:11:20|4703.2|4702.6|4703.33|4702.73|4703.33|4702.73|4703.08|4702.48|48
1641463890000|2022-01-06 10:11:30|4703.58|4702.98|4703.83|4703.23|4703.83|4703.23|4703.58|4702.98|71
1641463900000|2022-01-06 10:11:40|4704.08|4703.48|4703.58|4702.98|4704.33|4703.73|4703.58|4702.98|126
1641463910000|2022-01-06 10:11:50|4703.83|4703.23|4704.08|4703.48|4704.2|4703.6|4703.58|4702.98|48
1641463920000|2022-01-06 10:12:00|4703.95|4703.35|4703.33|4702.73|4704.33|4703.73|4703.33|4702.73|57
1641463930000|2022-01-06 10:12:10|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|24
1641463940000|2022-01-06 10:12:20|4703.95|4703.35|4704.08|4703.48|4704.08|4703.48|4703.95|4703.35|8
1641463950000|2022-01-06 10:12:30|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|4703.58|4702.98|18
1641463960000|2022-01-06 10:12:40|4704.08|4703.48|4703.58|4702.98|4704.08|4703.48|4703.58|4702.98|21
1641463970000|2022-01-06 10:12:50|4703.83|4703.23|4704.08|4703.48|4704.08|4703.48|4703.83|4703.23|44
1641463980000|2022-01-06 10:13:00|4703.95|4703.35|4704.08|4703.48|4704.08|4703.48|4703.58|4702.98|183
1641463990000|2022-01-06 10:13:10|4703.83|4703.23|4703.83|4703.23|4704.08|4703.48|4703.83|4703.23|28
1641464000000|2022-01-06 10:13:20|4703.7|4703.1|4703.58|4702.98|4704.08|4703.48|4703.58|4702.98|26
1641464010000|2022-01-06 10:13:30|4703.7|4703.1|4704.08|4703.48|4704.58|4703.98|4703.7|4703.1|166
1641464020000|2022-01-06 10:13:40|||||||||17
1641464030000|2022-01-06 10:13:50|4703.83|4703.23|4704.08|4703.48|4704.08|4703.48|4703.83|4703.23|42
1641464040000|2022-01-06 10:14:00|4704.33|4703.73|4704.08|4703.48|4704.33|4703.73|4704.08|4703.48|26
1641464050000|2022-01-06 10:14:10|4703.83|4703.23|4703.95|4703.35|4703.95|4703.35|4703.58|4702.98|41
1641464060000|2022-01-06 10:14:20|4703.83|4703.23|4704.33|4703.73|4704.33|4703.73|4703.83|4703.23|29
1641464070000|2022-01-06 10:14:30|4704.08|4703.48|4704.33|4703.73|4704.58|4703.98|4704.08|4703.48|101
1641464080000|2022-01-06 10:14:40|4704.58|4703.98|4704.08|4703.48|4704.58|4703.98|4704.08|4703.48|62
1641464090000|2022-01-06 10:14:50|||||||||60
1641464100000|2022-01-06 10:15:00|4704.33|4703.73|4704.08|4703.48|4704.33|4703.73|4704.08|4703.48|49
1641464110000|2022-01-06 10:15:10|4703.83|4703.23|4703.83|4703.23|4704.08|4703.48|4703.83|4703.23|254
1641464120000|2022-01-06 10:15:20|4703.95|4703.35|4703.83|4703.23|4704.08|4703.48|4703.83|4703.23|111
1641464130000|2022-01-06 10:15:30|||||||||39
1641464140000|2022-01-06 10:15:40|4704.08|4703.48|4704.08|4703.48|4704.08|4703.48|4704.08|4703.48|21
1641464150000|2022-01-06 10:15:50|||||||||7
1641464160000|2022-01-06 10:16:00|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|74
1641464170000|2022-01-06 10:16:10|4704.08|4703.48|4703.83|4703.23|4704.08|4703.48|4703.83|4703.23|82
1641464180000|2022-01-06 10:16:20|||||||||40
1641464190000|2022-01-06 10:16:30|||||||||56
1641464200000|2022-01-06 10:16:40|4704.08|4703.48|4704.08|4703.48|4704.08|4703.48|4704.08|4703.48|31
1641464210000|2022-01-06 10:16:50|4704.33|4703.73|4704.08|4703.48|4704.33|4703.73|4704.08|4703.48|28
1641464220000|2022-01-06 10:17:00|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|67
1641464230000|2022-01-06 10:17:10|||||||||4
1641464240000|2022-01-06 10:17:20|||||||||7
1641464250000|2022-01-06 10:17:30|4704.08|4703.48|4703.83|4703.23|4704.08|4703.48|4703.83|4703.23|32
1641464260000|2022-01-06 10:17:40|4704.08|4703.48|4704.45|4703.85|4704.58|4703.98|4704.08|4703.48|63
1641464270000|2022-01-06 10:17:50|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|26
1641464280000|2022-01-06 10:18:00|4704.08|4703.48|4703.83|4703.23|4704.08|4703.48|4703.83|4703.23|48
1641464290000|2022-01-06 10:18:10|4704.08|4703.48|4702.33|4701.73|4704.08|4703.48|4702.33|4701.73|374
1641464300000|2022-01-06 10:18:20|4702.45|4701.85|4702.33|4701.73|4702.83|4702.23|4702.33|4701.73|86
1641464310000|2022-01-06 10:18:30|4702.58|4701.98|4702.33|4701.73|4702.58|4701.98|4702.33|4701.73|41
1641464320000|2022-01-06 10:18:40|4702.58|4701.98|4702.33|4701.73|4702.58|4701.98|4702.33|4701.73|166
1641464330000|2022-01-06 10:18:50|4702.58|4701.98|4702.33|4701.73|4702.58|4701.98|4702.33|4701.73|31
1641464340000|2022-01-06 10:19:00|4702.08|4701.48|4702.83|4702.23|4702.83|4702.23|4702.08|4701.48|37
1641464350000|2022-01-06 10:19:10|4702.7|4702.1|4702.33|4701.73|4702.7|4702.1|4702.33|4701.73|70
1641464360000|2022-01-06 10:19:20|4702.08|4701.48|4702.33|4701.73|4702.33|4701.73|4702.08|4701.48|33
1641464370000|2022-01-06 10:19:30|||||||||16
1641464380000|2022-01-06 10:19:40|4702.08|4701.48|4702.33|4701.73|4702.33|4701.73|4702.08|4701.48|30
1641464390000|2022-01-06 10:19:50|4702.45|4701.85|4702.7|4702.1|4702.83|4702.23|4702.33|4701.73|43
1641464400000|2022-01-06 10:20:00|4702.83|4702.23|4703.83|4703.23|4703.83|4703.23|4702.83|4702.23|46
1641464410000|2022-01-06 10:20:10|4703.58|4702.98|4703.83|4703.23|4703.83|4703.23|4703.58|4702.98|38
1641464420000|2022-01-06 10:20:20|4703.33|4702.73|4703.33|4702.73|4703.33|4702.73|4703.33|4702.73|102
1641464430000|2022-01-06 10:20:30|4703.08|4702.48|4702.83|4702.23|4703.08|4702.48|4702.83|4702.23|41
1641464440000|2022-01-06 10:20:40|4703.08|4702.48|4703.33|4702.73|4703.33|4702.73|4703.08|4702.48|54
1641464450000|2022-01-06 10:20:50|4703.58|4702.98|4703.33|4702.73|4703.58|4702.98|4703.33|4702.73|53
1641464460000|2022-01-06 10:21:00|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|4703.58|4702.98|72
1641464470000|2022-01-06 10:21:10|4703.95|4703.35|4704.08|4703.48|4704.33|4703.73|4703.95|4703.35|72
1641464480000|2022-01-06 10:21:20|4703.83|4703.23|4704.08|4703.48|4704.08|4703.48|4703.58|4702.98|59
1641464490000|2022-01-06 10:21:30|4704.33|4703.73|4704.83|4704.23|4704.83|4704.23|4704.33|4703.73|26
1641464500000|2022-01-06 10:21:40|4704.58|4703.98|4704.83|4704.23|4704.83|4704.23|4704.58|4703.98|58
1641464510000|2022-01-06 10:21:50|4705.08|4704.48|4705.58|4704.98|4705.58|4704.98|4705.08|4704.48|121
1641464520000|2022-01-06 10:22:00|4705.83|4705.23|4705.83|4705.23|4705.83|4705.23|4705.83|4705.23|70
1641464530000|2022-01-06 10:22:10|4706.08|4705.48|4705.83|4705.23|4706.08|4705.48|4705.83|4705.23|213
1641464540000|2022-01-06 10:22:20|4705.58|4704.98|4705.83|4705.23|4705.83|4705.23|4705.58|4704.98|40
1641464550000|2022-01-06 10:22:30|4705.95|4705.35|4705.83|4705.23|4705.95|4705.35|4705.83|4705.23|36
1641464560000|2022-01-06 10:22:40|4705.95|4705.35|4706.83|4706.23|4706.83|4706.23|4705.83|4705.23|189
1641464570000|2022-01-06 10:22:50|4706.58|4705.98|4706.08|4705.48|4706.58|4705.98|4706.08|4705.48|84
1641464580000|2022-01-06 10:23:00|||||||||66
1641464590000|2022-01-06 10:23:10|4706.2|4705.6|4706.45|4705.85|4706.58|4705.98|4706.08|4705.48|58
1641464600000|2022-01-06 10:23:20|4706.33|4705.73|4706.83|4706.23|4706.83|4706.23|4706.33|4705.73|52
1641464610000|2022-01-06 10:23:30|4707.08|4706.48|4707.08|4706.48|4707.33|4706.73|4707.08|4706.48|139
1641464620000|2022-01-06 10:23:40|4707.33|4706.73|4707.08|4706.48|4707.33|4706.73|4707.08|4706.48|54
1641464630000|2022-01-06 10:23:50|4707.33|4706.73|4707.08|4706.48|4707.33|4706.73|4707.08|4706.48|72
1641464640000|2022-01-06 10:24:00|4706.95|4706.35|4707.08|4706.48|4707.08|4706.48|4706.83|4706.23|152
1641464650000|2022-01-06 10:24:10|||||||||55
1641464660000|2022-01-06 10:24:20|4706.95|4706.35|4707.33|4706.73|4707.33|4706.73|4706.95|4706.35|60
1641464670000|2022-01-06 10:24:30|4707.58|4706.98|4707.08|4706.48|4707.58|4706.98|4707.08|4706.48|115
1641464680000|2022-01-06 10:24:40|4706.83|4706.23|4706.83|4706.23|4706.83|4706.23|4706.83|4706.23|107
1641464690000|2022-01-06 10:24:50|4707.08|4706.48|4706.83|4706.23|4707.08|4706.48|4706.83|4706.23|30
1641464700000|2022-01-06 10:25:00|4706.58|4705.98|4706.08|4705.48|4706.7|4706.1|4706.08|4705.48|121
1641464710000|2022-01-06 10:25:10|4706.2|4705.6|4707.08|4706.48|4707.08|4706.48|4706.08|4705.48|109
1641464720000|2022-01-06 10:25:20|||||||||36
1641464730000|2022-01-06 10:25:30|4707.33|4706.73|4706.33|4705.73|4707.33|4706.73|4706.33|4705.73|79
1641464740000|2022-01-06 10:25:40|4706.45|4705.85|4706.7|4706.1|4706.83|4706.23|4706.33|4705.73|36
1641464750000|2022-01-06 10:25:50|4706.58|4705.98|4706.7|4706.1|4706.83|4706.23|4706.58|4705.98|17
1641464760000|2022-01-06 10:26:00|4706.58|4705.98|4706.58|4705.98|4706.83|4706.23|4706.58|4705.98|33
1641464770000|2022-01-06 10:26:10|4706.7|4706.1|4706.58|4705.98|4706.83|4706.23|4706.58|4705.98|28
1641464780000|2022-01-06 10:26:20|4706.08|4705.48|4706.08|4705.48|4706.33|4705.73|4706.08|4705.48|58
1641464790000|2022-01-06 10:26:30|4706.58|4705.98|4706.58|4705.98|4706.58|4705.98|4706.45|4705.85|77
1641464800000|2022-01-06 10:26:40|4706.45|4705.85|4706.83|4706.23|4706.83|4706.23|4706.33|4705.73|36
1641464810000|2022-01-06 10:26:50|4707.08|4706.48|4707.33|4706.73|4707.33|4706.73|4707.08|4706.48|146
1641464820000|2022-01-06 10:27:00|4707.08|4706.48|4707.08|4706.48|4707.33|4706.73|4707.08|4706.48|60
1641464830000|2022-01-06 10:27:10|4707.33|4706.73|4706.83|4706.23|4707.33|4706.73|4706.83|4706.23|106
1641464840000|2022-01-06 10:27:20|4706.95|4706.35|4707.08|4706.48|4707.08|4706.48|4706.83|4706.23|9
1641464850000|2022-01-06 10:27:30|4706.83|4706.23|4707.33|4706.73|4707.58|4706.98|4706.83|4706.23|210
1641464860000|2022-01-06 10:27:40|4707.58|4706.98|4707.33|4706.73|4707.58|4706.98|4707.33|4706.73|41
1641464870000|2022-01-06 10:27:50|||||||||76
1641464880000|2022-01-06 10:28:00|4706.33|4705.73|4706.08|4705.48|4706.33|4705.73|4706.08|4705.48|360
1641464890000|2022-01-06 10:28:10|4706.2|4705.6|4706.08|4705.48|4706.33|4705.73|4705.83|4705.23|56
1641464900000|2022-01-06 10:28:20|4706.2|4705.6|4706.33|4705.73|4706.33|4705.73|4706.08|4705.48|16
1641464910000|2022-01-06 10:28:30|4705.58|4704.98|4705.58|4704.98|4705.58|4704.98|4705.45|4704.85|108
1641464920000|2022-01-06 10:28:40|4705.7|4705.1|4705.33|4704.73|4705.7|4705.1|4705.33|4704.73|34
1641464930000|2022-01-06 10:28:50|4705.58|4704.98|4705.58|4704.98|4705.58|4704.98|4705.33|4704.73|25
1641464940000|2022-01-06 10:29:00|4705.33|4704.73|4705.83|4705.23|4705.83|4705.23|4705.33|4704.73|46
1641464950000|2022-01-06 10:29:10|4705.58|4704.98|4705.58|4704.98|4705.7|4705.1|4705.58|4704.98|4
1641464960000|2022-01-06 10:29:20|4705.83|4705.23|4705.83|4705.23|4705.83|4705.23|4705.58|4704.98|32
1641464970000|2022-01-06 10:29:30|4705.7|4705.1|4705.58|4704.98|4705.7|4705.1|4705.33|4704.73|7
1641464980000|2022-01-06 10:29:40|4705.7|4705.1|4705.83|4705.23|4706.08|4705.48|4705.58|4704.98|50
1641464990000|2022-01-06 10:29:50|4706.08|4705.48|4706.33|4705.73|4706.33|4705.73|4705.83|4705.23|18
1641465000000|2022-01-06 10:30:00|4706.2|4705.6|4705.83|4705.23|4706.33|4705.73|4705.58|4704.98|62
1641465010000|2022-01-06 10:30:10|4705.7|4705.1|4706.58|4705.98|4706.58|4705.98|4705.58|4704.98|42
1641465020000|2022-01-06 10:30:20|4706.7|4706.1|4706.58|4705.98|4706.83|4706.23|4706.58|4705.98|51
1641465030000|2022-01-06 10:30:30|4706.83|4706.23|4706.83|4706.23|4706.83|4706.23|4706.83|4706.23|19
1641465040000|2022-01-06 10:30:40|4707.08|4706.48|4706.58|4705.98|4707.08|4706.48|4706.58|4705.98|47
1641465050000|2022-01-06 10:30:50|4706.83|4706.23|4706.33|4705.73|4706.83|4706.23|4706.33|4705.73|48
1641465060000|2022-01-06 10:31:00|4706.58|4705.98|4706.08|4705.48|4706.58|4705.98|4706.08|4705.48|56
1641465070000|2022-01-06 10:31:10|4706.33|4705.73|4706.83|4706.23|4706.83|4706.23|4706.33|4705.73|96
1641465080000|2022-01-06 10:31:20|4706.58|4705.98|4707.08|4706.48|4707.08|4706.48|4706.58|4705.98|34
1641465090000|2022-01-06 10:31:30|4707.33|4706.73|4707.83|4707.23|4708.08|4707.48|4707.33|4706.73|157
1641465100000|2022-01-06 10:31:40|4708.08|4707.48|4707.83|4707.23|4708.08|4707.48|4707.83|4707.23|38
1641465110000|2022-01-06 10:31:50|4707.58|4706.98|4707.58|4706.98|4707.58|4706.98|4707.58|4706.98|54
1641465120000|2022-01-06 10:32:00|4707.83|4707.23|4707.58|4706.98|4707.83|4707.23|4707.58|4706.98|73
1641465130000|2022-01-06 10:32:10|4707.7|4707.1|4707.83|4707.23|4707.83|4707.23|4707.58|4706.98|9
1641465140000|2022-01-06 10:32:20|||||||||14
1641465150000|2022-01-06 10:32:30|4708.08|4707.48|4708.33|4707.73|4708.33|4707.73|4708.08|4707.48|122
1641465160000|2022-01-06 10:32:40|4708.2|4707.6|4708.08|4707.48|4708.58|4707.98|4708.08|4707.48|56
1641465170000|2022-01-06 10:32:50|4708.33|4707.73|4708.33|4707.73|4708.58|4707.98|4708.33|4707.73|70
1641465180000|2022-01-06 10:33:00|4708.08|4707.48|4708.33|4707.73|4708.33|4707.73|4707.83|4707.23|183
1641465190000|2022-01-06 10:33:10|4708.45|4707.85|4708.83|4708.23|4708.83|4708.23|4708.45|4707.85|76
1641465200000|2022-01-06 10:33:20|4708.58|4707.98|4708.58|4707.98|4708.58|4707.98|4708.58|4707.98|47
1641465210000|2022-01-06 10:33:30|4708.83|4708.23|4708.33|4707.73|4708.83|4708.23|4708.33|4707.73|82
1641465220000|2022-01-06 10:33:40|4708.08|4707.48|4708.08|4707.48|4708.08|4707.48|4708.08|4707.48|43
1641465230000|2022-01-06 10:33:50|4707.83|4707.23|4708.33|4707.73|4708.33|4707.73|4707.83|4707.23|65
1641465240000|2022-01-06 10:34:00|4708.58|4707.98|4708.08|4707.48|4708.58|4707.98|4708.08|4707.48|21
1641465250000|2022-01-06 10:34:10|4708.33|4707.73|4707.83|4707.23|4708.33|4707.73|4707.83|4707.23|42
1641465260000|2022-01-06 10:34:20|4707.58|4706.98|4707.83|4707.23|4707.83|4707.23|4707.58|4706.98|55
1641465270000|2022-01-06 10:34:30|4707.58|4706.98|4707.58|4706.98|4707.58|4706.98|4707.58|4706.98|16
1641465280000|2022-01-06 10:34:40|4707.83|4707.23|4707.83|4707.23|4707.83|4707.23|4707.83|4707.23|28
1641465290000|2022-01-06 10:34:50|4707.58|4706.98|4707.33|4706.73|4707.58|4706.98|4707.33|4706.73|78
1641465300000|2022-01-06 10:35:00|4707.45|4706.85|4708.2|4707.6|4708.33|4707.73|4707.33|4706.73|125
1641465310000|2022-01-06 10:35:10|4708.33|4707.73|4708.58|4707.98|4708.58|4707.98|4708.33|4707.73|17
1641465320000|2022-01-06 10:35:20|4708.83|4708.23|4708.58|4707.98|4708.83|4708.23|4708.58|4707.98|39
1641465330000|2022-01-06 10:35:30|4708.83|4708.23|4708.33|4707.73|4708.83|4708.23|4708.33|4707.73|52
1641465340000|2022-01-06 10:35:40|4708.45|4707.85|4708.58|4707.98|4708.58|4707.98|4708.45|4707.85|8
1641465350000|2022-01-06 10:35:50|4708.83|4708.23|4709.33|4708.73|4709.58|4708.98|4708.83|4708.23|602
1641465360000|2022-01-06 10:36:00|4709.58|4708.98|4709.33|4708.73|4709.58|4708.98|4709.08|4708.48|109
1641465370000|2022-01-06 10:36:10|4709.58|4708.98|4709.58|4708.98|4710.08|4709.48|4709.58|4708.98|145
1641465380000|2022-01-06 10:36:20|||||||||22
1641465390000|2022-01-06 10:36:30|4709.33|4708.73|4709.08|4708.48|4709.33|4708.73|4709.08|4708.48|37
1641465400000|2022-01-06 10:36:40|4709.33|4708.73|4709.08|4708.48|4709.33|4708.73|4709.08|4708.48|47
1641465410000|2022-01-06 10:36:50|4708.83|4708.23|4709.33|4708.73|4709.33|4708.73|4708.83|4708.23|46
1641465420000|2022-01-06 10:37:00|4709.58|4708.98|4709.08|4708.48|4709.58|4708.98|4709.08|4708.48|83
1641465430000|2022-01-06 10:37:10|4709.33|4708.73|4709.08|4708.48|4709.33|4708.73|4709.08|4708.48|46
1641465440000|2022-01-06 10:37:20|4709.33|4708.73|4709.08|4708.48|4709.33|4708.73|4709.08|4708.48|13
1641465450000|2022-01-06 10:37:30|4708.95|4708.35|4708.83|4708.23|4709.08|4708.48|4708.83|4708.23|57
1641465460000|2022-01-06 10:37:40|4709.08|4708.48|4709.33|4708.73|4709.33|4708.73|4709.08|4708.48|69
1641465470000|2022-01-06 10:37:50|4709.08|4708.48|4709.33|4708.73|4709.33|4708.73|4709.08|4708.48|45
1641465480000|2022-01-06 10:38:00|4709.2|4708.6|4709.58|4708.98|4709.58|4708.98|4709.08|4708.48|161
1641465490000|2022-01-06 10:38:10|4709.7|4709.1|4709.58|4708.98|4709.7|4709.1|4709.58|4708.98|67
1641465500000|2022-01-06 10:38:20|4709.33|4708.73|4709.33|4708.73|4709.58|4708.98|4709.33|4708.73|28
1641465510000|2022-01-06 10:38:30|||||||||15
1641465520000|2022-01-06 10:38:40|4709.58|4708.98|4709.33|4708.73|4709.58|4708.98|4709.33|4708.73|13
1641465530000|2022-01-06 10:38:50|4709.58|4708.98|4709.33|4708.73|4709.58|4708.98|4709.33|4708.73|18
1641465540000|2022-01-06 10:39:00|4709.08|4708.48|4709.08|4708.48|4709.08|4708.48|4708.83|4708.23|86
1641465550000|2022-01-06 10:39:10|4708.83|4708.23|4709.08|4708.48|4709.08|4708.48|4708.83|4708.23|65
1641465560000|2022-01-06 10:39:20|4708.95|4708.35|4709.83|4709.23|4709.83|4709.23|4708.95|4708.35|97
1641465570000|2022-01-06 10:39:30|4710.08|4709.48|4710.08|4709.48|4710.08|4709.48|4709.83|4709.23|72
1641465580000|2022-01-06 10:39:40|4709.83|4709.23|4710.08|4709.48|4710.08|4709.48|4709.83|4709.23|38
1641465590000|2022-01-06 10:39:50|4710.33|4709.73|4710.58|4709.98|4710.58|4709.98|4710.33|4709.73|157
1641465600000|2022-01-06 10:40:00|4710.33|4709.73|4710.33|4709.73|4710.33|4709.73|4710.33|4709.73|59
1641465610000|2022-01-06 10:40:10|4710.58|4709.98|4711.58|4710.98|4711.58|4710.98|4710.58|4709.98|235
1641465620000|2022-01-06 10:40:20|4711.33|4710.73|4710.83|4710.23|4711.33|4710.73|4710.83|4710.23|105
1641465630000|2022-01-06 10:40:30|4710.58|4709.98|4710.08|4709.48|4710.58|4709.98|4709.83|4709.23|121
1641465640000|2022-01-06 10:40:40|4709.83|4709.23|4709.33|4708.73|4709.83|4709.23|4709.33|4708.73|61
1641465650000|2022-01-06 10:40:50|4708.83|4708.23|4708.33|4707.73|4708.83|4708.23|4708.33|4707.73|179
1641465660000|2022-01-06 10:41:00|4708.08|4707.48|4707.83|4707.23|4708.08|4707.48|4707.58|4706.98|129
1641465670000|2022-01-06 10:41:10|4708.08|4707.48|4708.33|4707.73|4708.33|4707.73|4708.08|4707.48|123
1641465680000|2022-01-06 10:41:20|4708.08|4707.48|4708.08|4707.48|4708.33|4707.73|4708.08|4707.48|19
1641465690000|2022-01-06 10:41:30|4707.95|4707.35|4707.83|4707.23|4707.95|4707.35|4707.58|4706.98|35
1641465700000|2022-01-06 10:41:40|4708.08|4707.48|4707.45|4706.85|4708.08|4707.48|4707.08|4706.48|301
1641465710000|2022-01-06 10:41:50|4707.58|4706.98|4707.33|4706.73|4707.58|4706.98|4707.33|4706.73|69
1641465720000|2022-01-06 10:42:00|4706.83|4706.23|4705.58|4704.98|4706.83|4706.23|4705.58|4704.98|224
1641465730000|2022-01-06 10:42:10|4705.83|4705.23|4705.58|4704.98|4705.83|4705.23|4705.33|4704.73|207
1641465740000|2022-01-06 10:42:20|4705.83|4705.23|4704.83|4704.23|4705.83|4705.23|4704.83|4704.23|94
1641465750000|2022-01-06 10:42:30|4705.08|4704.48|4704.33|4703.73|4705.08|4704.48|4704.33|4703.73|114
1641465760000|2022-01-06 10:42:40|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|4704.33|4703.73|92
1641465770000|2022-01-06 10:42:50|4704.83|4704.23|4704.58|4703.98|4704.83|4704.23|4704.58|4703.98|38
1641465780000|2022-01-06 10:43:00|4703.83|4703.23|4702.83|4702.23|4703.83|4703.23|4702.83|4702.23|384
1641465790000|2022-01-06 10:43:10|4703.58|4702.98|4703.08|4702.48|4703.58|4702.98|4703.08|4702.48|270
1641465800000|2022-01-06 10:43:20|4703.33|4702.73|4703.08|4702.48|4703.33|4702.73|4703.08|4702.48|84
1641465810000|2022-01-06 10:43:30|4703.33|4702.73|4702.83|4702.23|4703.33|4702.73|4702.83|4702.23|59
1641465820000|2022-01-06 10:43:40|4702.7|4702.1|4702.33|4701.73|4702.83|4702.23|4702.33|4701.73|86
1641465830000|2022-01-06 10:43:50|4702.58|4701.98|4703.08|4702.48|4703.33|4702.73|4702.58|4701.98|72
1641465840000|2022-01-06 10:44:00|4703.33|4702.73|4703.58|4702.98|4703.83|4703.23|4703.33|4702.73|94
1641465850000|2022-01-06 10:44:10|4703.33|4702.73|4704.08|4703.48|4704.08|4703.48|4703.33|4702.73|129
1641465860000|2022-01-06 10:44:20|4703.95|4703.35|4703.45|4702.85|4703.95|4703.35|4703.33|4702.73|125
1641465870000|2022-01-06 10:44:30|4703.58|4702.98|4704.08|4703.48|4704.08|4703.48|4703.45|4702.85|93
1641465880000|2022-01-06 10:44:40|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|100
1641465890000|2022-01-06 10:44:50|4704.08|4703.48|4705.08|4704.48|4705.08|4704.48|4704.08|4703.48|219
1641465900000|2022-01-06 10:45:00|4704.83|4704.23|4704.83|4704.23|4705.08|4704.48|4704.33|4703.73|187
1641465910000|2022-01-06 10:45:10|4704.95|4704.35|4705.33|4704.73|4705.33|4704.73|4704.83|4704.23|93
1641465920000|2022-01-06 10:45:20|4705.08|4704.48|4704.83|4704.23|4705.33|4704.73|4704.58|4703.98|168
1641465930000|2022-01-06 10:45:30|4704.58|4703.98|4705.08|4704.48|4705.08|4704.48|4704.58|4703.98|72
1641465940000|2022-01-06 10:45:40|4704.83|4704.23|4705.08|4704.48|4705.08|4704.48|4704.83|4704.23|46
1641465950000|2022-01-06 10:45:50|4704.83|4704.23|4706.08|4705.48|4706.08|4705.48|4704.83|4704.23|332
1641465960000|2022-01-06 10:46:00|4706.33|4705.73|4706.08|4705.48|4706.33|4705.73|4706.08|4705.48|82
1641465970000|2022-01-06 10:46:10|4706.33|4705.73|4706.58|4705.98|4706.58|4705.98|4706.33|4705.73|48
1641465980000|2022-01-06 10:46:20|4706.83|4706.23|4707.08|4706.48|4707.08|4706.48|4706.58|4705.98|65
1641465990000|2022-01-06 10:46:30|4706.83|4706.23|4706.83|4706.23|4706.83|4706.23|4706.7|4706.1|59
1641466000000|2022-01-06 10:46:40|4706.7|4706.1|4706.83|4706.23|4706.83|4706.23|4706.7|4706.1|25
1641466010000|2022-01-06 10:46:50|4707.08|4706.48|4706.83|4706.23|4707.08|4706.48|4706.83|4706.23|48
1641466020000|2022-01-06 10:47:00|4706.58|4705.98|4706.83|4706.23|4706.83|4706.23|4706.58|4705.98|24
1641466030000|2022-01-06 10:47:10|4706.58|4705.98|4706.58|4705.98|4706.83|4706.23|4706.33|4705.73|28
1641466040000|2022-01-06 10:47:20|4706.33|4705.73|4705.33|4704.73|4706.33|4705.73|4705.33|4704.73|78
1641466050000|2022-01-06 10:47:30|4705.58|4704.98|4705.45|4704.85|4705.58|4704.98|4705.33|4704.73|42
1641466060000|2022-01-06 10:47:40|4705.58|4704.98|4705.33|4704.73|4705.83|4705.23|4705.33|4704.73|190
1641466070000|2022-01-06 10:47:50|4705.45|4704.85|4705.83|4705.23|4705.83|4705.23|4705.45|4704.85|76
1641466080000|2022-01-06 10:48:00|4705.95|4705.35|4706.33|4705.73|4706.33|4705.73|4705.95|4705.35|34
1641466090000|2022-01-06 10:48:10|||||||||12
1641466100000|2022-01-06 10:48:20|4706.58|4705.98|4706.58|4705.98|4706.58|4705.98|4706.33|4705.73|33
1641466110000|2022-01-06 10:48:30|4706.33|4705.73|4706.08|4705.48|4706.33|4705.73|4705.58|4704.98|52
1641466120000|2022-01-06 10:48:40|4705.83|4705.23|4705.83|4705.23|4705.83|4705.23|4705.7|4705.1|21
1641466130000|2022-01-06 10:48:50|4706.08|4705.48|4706.33|4705.73|4706.33|4705.73|4706.08|4705.48|31
1641466140000|2022-01-06 10:49:00|4706.58|4705.98|4706.83|4706.23|4706.83|4706.23|4706.58|4705.98|26
1641466150000|2022-01-06 10:49:10|4706.58|4705.98|4706.33|4705.73|4706.58|4705.98|4706.33|4705.73|18
1641466160000|2022-01-06 10:49:20|4706.58|4705.98|4706.58|4705.98|4706.83|4706.23|4706.58|4705.98|29
1641466170000|2022-01-06 10:49:30|4706.83|4706.23|4706.83|4706.23|4706.83|4706.23|4706.58|4705.98|15
1641466180000|2022-01-06 10:49:40|4706.58|4705.98|4706.58|4705.98|4706.58|4705.98|4706.33|4705.73|23
1641466190000|2022-01-06 10:49:50|4706.83|4706.23|4706.83|4706.23|4706.83|4706.23|4706.58|4705.98|37
1641466200000|2022-01-06 10:50:00|4706.58|4705.98|4706.83|4706.23|4706.83|4706.23|4706.33|4705.73|30
1641466210000|2022-01-06 10:50:10|4707.08|4706.48|4706.83|4706.23|4707.08|4706.48|4706.83|4706.23|20
1641466220000|2022-01-06 10:50:20|4706.58|4705.98|4707.33|4706.73|4707.33|4706.73|4706.58|4705.98|62
1641466230000|2022-01-06 10:50:30|4707.45|4706.85|4707.95|4707.35|4708.08|4707.48|4707.33|4706.73|164
1641466240000|2022-01-06 10:50:40|4707.83|4707.23|4707.7|4707.1|4708.08|4707.48|4707.45|4706.85|30
1641466250000|2022-01-06 10:50:50|4707.58|4706.98|4707.58|4706.98|4708.08|4707.48|4707.33|4706.73|78
1641466260000|2022-01-06 10:51:00|4707.33|4706.73|4707.58|4706.98|4707.58|4706.98|4707.33|4706.73|82
1641466270000|2022-01-06 10:51:10|4707.45|4706.85|4707.08|4706.48|4707.58|4706.98|4707.08|4706.48|9
1641466280000|2022-01-06 10:51:20|4706.95|4706.35|4706.83|4706.23|4707.08|4706.48|4706.83|4706.23|20
1641466290000|2022-01-06 10:51:30|4706.58|4705.98|4706.08|4705.48|4706.58|4705.98|4706.08|4705.48|59
1641466300000|2022-01-06 10:51:40|4706.2|4705.6|4706.58|4705.98|4706.58|4705.98|4706.08|4705.48|63
1641466310000|2022-01-06 10:51:50|4706.83|4706.23|4706.83|4706.23|4706.83|4706.23|4706.58|4705.98|26
1641466320000|2022-01-06 10:52:00|4706.7|4706.1|4706.58|4705.98|4707.33|4706.73|4706.58|4705.98|29
1641466330000|2022-01-06 10:52:10|4706.7|4706.1|4706.58|4705.98|4706.83|4706.23|4706.58|4705.98|69
1641466340000|2022-01-06 10:52:20|4706.83|4706.23|4706.83|4706.23|4706.83|4706.23|4706.58|4705.98|12
1641466350000|2022-01-06 10:52:30|4706.7|4706.1|4705.83|4705.23|4706.7|4706.1|4705.83|4705.23|31
1641466360000|2022-01-06 10:52:40|4705.95|4705.35|4705.08|4704.48|4705.95|4705.35|4704.83|4704.23|175
1641466370000|2022-01-06 10:52:50|4704.95|4704.35|4705.08|4704.48|4705.33|4704.73|4704.83|4704.23|68
1641466380000|2022-01-06 10:53:00|4704.83|4704.23|4704.83|4704.23|4704.95|4704.35|4704.58|4703.98|37
1641466390000|2022-01-06 10:53:10|4704.58|4703.98|4704.58|4703.98|4704.83|4704.23|4704.2|4703.6|143
1641466400000|2022-01-06 10:53:20|4704.33|4703.73|4704.83|4704.23|4704.83|4704.23|4704.33|4703.73|51
1641466410000|2022-01-06 10:53:30|||||||||18
1641466420000|2022-01-06 10:53:40|4705.08|4704.48|4705.08|4704.48|4705.33|4704.73|4704.83|4704.23|57
1641466440000|2022-01-06 10:54:00|4704.58|4703.98|4704.58|4703.98|4704.83|4704.23|4704.58|4703.98|30
1641466450000|2022-01-06 10:54:10|4704.33|4703.73|4704.33|4703.73|4704.58|4703.98|4703.83|4703.23|94
1641466460000|2022-01-06 10:54:20|4704.58|4703.98|4704.33|4703.73|4704.58|4703.98|4704.2|4703.6|17
1641466470000|2022-01-06 10:54:30|4704.2|4703.6|4704.2|4703.6|4704.33|4703.73|4703.7|4703.1|31
1641466480000|2022-01-06 10:54:40|4704.08|4703.48|4703.95|4703.35|4704.33|4703.73|4703.95|4703.35|30
1641466490000|2022-01-06 10:54:50|4704.08|4703.48|4704.08|4703.48|4704.08|4703.48|4703.58|4702.98|52
1641466500000|2022-01-06 10:55:00|4703.95|4703.35|4704.58|4703.98|4704.83|4704.23|4703.95|4703.35|52
1641466510000|2022-01-06 10:55:10|4704.7|4704.1|4704.33|4703.73|4704.7|4704.1|4704.33|4703.73|54
1641466520000|2022-01-06 10:55:20|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|48
1641466530000|2022-01-06 10:55:30|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|10
1641466540000|2022-01-06 10:55:40|4704.58|4703.98|4704.83|4704.23|4704.83|4704.23|4704.58|4703.98|28
1641466550000|2022-01-06 10:55:50|4705.08|4704.48|4704.83|4704.23|4705.08|4704.48|4704.83|4704.23|73
1641466560000|2022-01-06 10:56:00|4705.08|4704.48|4705.08|4704.48|4705.08|4704.48|4705.08|4704.48|5
1641466570000|2022-01-06 10:56:10|4705.2|4704.6|4705.08|4704.48|4705.2|4704.6|4704.95|4704.35|25
1641466580000|2022-01-06 10:56:20|4704.95|4704.35|4705.08|4704.48|4705.08|4704.48|4704.83|4704.23|25
1641466590000|2022-01-06 10:56:30|4705.2|4704.6|4705.33|4704.73|4705.33|4704.73|4705.08|4704.48|12
1641466600000|2022-01-06 10:56:40|4705.58|4704.98|4705.7|4705.1|4705.7|4705.1|4705.58|4704.98|21
1641466610000|2022-01-06 10:56:50|4705.58|4704.98|4705.83|4705.23|4705.83|4705.23|4705.58|4704.98|21
1641466620000|2022-01-06 10:57:00|4705.58|4704.98|4705.08|4704.48|4705.58|4704.98|4704.95|4704.35|55
1641466630000|2022-01-06 10:57:10|4705.33|4704.73|4705.08|4704.48|4705.33|4704.73|4705.08|4704.48|18
1641466640000|2022-01-06 10:57:20|4705.33|4704.73|4705.08|4704.48|4705.33|4704.73|4704.95|4704.35|71
1641466650000|2022-01-06 10:57:30|4705.2|4704.6|4704.58|4703.98|4705.33|4704.73|4704.58|4703.98|42
1641466660000|2022-01-06 10:57:40|4704.45|4703.85|4703.83|4703.23|4704.45|4703.85|4703.83|4703.23|55
1641466670000|2022-01-06 10:57:50|4703.58|4702.98|4704.45|4703.85|4704.58|4703.98|4703.58|4702.98|99
1641466680000|2022-01-06 10:58:00|4704.33|4703.73|4704.58|4703.98|4704.58|4703.98|4704.33|4703.73|40
1641466690000|2022-01-06 10:58:10|4704.7|4704.1|4705.7|4705.1|4705.7|4705.1|4704.7|4704.1|70
1641466700000|2022-01-06 10:58:20|4705.58|4704.98|4705.7|4705.1|4705.83|4705.23|4705.58|4704.98|19
1641466710000|2022-01-06 10:58:30|4705.83|4705.23|4704.33|4703.73|4705.83|4705.23|4704.33|4703.73|77
1641466720000|2022-01-06 10:58:40|4704.2|4703.6|4703.83|4703.23|4704.33|4703.73|4703.83|4703.23|18
1641466730000|2022-01-06 10:58:50|4703.95|4703.35|4703.58|4702.98|4704.08|4703.48|4703.33|4702.73|70
1641466740000|2022-01-06 10:59:00|4703.83|4703.23|4704.58|4703.98|4704.7|4704.1|4703.83|4703.23|47
1641466750000|2022-01-06 10:59:10|4704.7|4704.1|4704.33|4703.73|4704.7|4704.1|4704.33|4703.73|26
1641466760000|2022-01-06 10:59:20|4704.2|4703.6|4704.83|4704.23|4705.08|4704.48|4704.2|4703.6|100
1641466770000|2022-01-06 10:59:30|4704.58|4703.98|4704.83|4704.23|4704.83|4704.23|4704.58|4703.98|72
1641466780000|2022-01-06 10:59:40|4704.58|4703.98|4704.08|4703.48|4704.7|4704.1|4704.08|4703.48|17
1641466790000|2022-01-06 10:59:50|4704.33|4703.73|4704.58|4703.98|4704.58|4703.98|4704.33|4703.73|13
1641466800000|2022-01-06 11:00:00|4704.7|4704.1|4704.58|4703.98|4705.2|4704.6|4704.33|4703.73|136
1641466810000|2022-01-06 11:00:10|4704.7|4704.1|4705.08|4704.48|4705.08|4704.48|4704.58|4703.98|15
1641466820000|2022-01-06 11:00:20|4704.83|4704.23|4704.7|4704.1|4704.83|4704.23|4704.7|4704.1|14
1641466830000|2022-01-06 11:00:30|4704.58|4703.98|4703.83|4703.23|4704.58|4703.98|4703.7|4703.1|41
1641466840000|2022-01-06 11:00:40|4704.08|4703.48|4704.33|4703.73|4704.33|4703.73|4703.95|4703.35|33
1641466850000|2022-01-06 11:00:50|4704.2|4703.6|4704.33|4703.73|4704.58|4703.98|4704.2|4703.6|12
1641466860000|2022-01-06 11:01:00|4704.58|4703.98|4705.58|4704.98|4705.58|4704.98|4704.58|4703.98|73
1641466870000|2022-01-06 11:01:10|4705.83|4705.23|4705.83|4705.23|4705.83|4705.23|4705.7|4705.1|29
1641466880000|2022-01-06 11:01:20|4705.95|4705.35|4705.83|4705.23|4706.08|4705.48|4705.58|4704.98|16
1641466890000|2022-01-06 11:01:30|4705.95|4705.35|4706.83|4706.23|4706.83|4706.23|4705.95|4705.35|58
1641466900000|2022-01-06 11:01:40|4706.7|4706.1|4706.58|4705.98|4706.7|4706.1|4706.58|4705.98|6
1641466910000|2022-01-06 11:01:50|4706.33|4705.73|4706.33|4705.73|4706.45|4705.85|4706.33|4705.73|4
1641466920000|2022-01-06 11:02:00|4706.08|4705.48|4706.08|4705.48|4706.33|4705.73|4705.58|4704.98|119
1641466930000|2022-01-06 11:02:10|4705.83|4705.23|4705.83|4705.23|4705.83|4705.23|4705.58|4704.98|75
1641466940000|2022-01-06 11:02:20|4705.95|4705.35|4706.08|4705.48|4706.33|4705.73|4705.83|4705.23|39
1641466950000|2022-01-06 11:02:30|4705.83|4705.23|4705.83|4705.23|4705.83|4705.23|4705.45|4704.85|11
1641466960000|2022-01-06 11:02:40|4705.7|4705.1|4705.83|4705.23|4705.83|4705.23|4705.58|4704.98|2
1641466970000|2022-01-06 11:02:50|4706.08|4705.48|4706.45|4705.85|4706.45|4705.85|4705.95|4705.35|22
1641466980000|2022-01-06 11:03:00|4706.33|4705.73|4706.33|4705.73|4706.33|4705.73|4706.08|4705.48|29
1641466990000|2022-01-06 11:03:10|4706.08|4705.48|4706.33|4705.73|4706.58|4705.98|4706.08|4705.48|11
1641467000000|2022-01-06 11:03:20|4706.2|4705.6|4706.33|4705.73|4706.45|4705.85|4706.08|4705.48|24
1641467010000|2022-01-06 11:03:30|4706.45|4705.85|4706.08|4705.48|4706.45|4705.85|4705.95|4705.35|12
1641467020000|2022-01-06 11:03:40|4705.95|4705.35|4706.33|4705.73|4706.45|4705.85|4705.95|4705.35|13
1641467030000|2022-01-06 11:03:50|4706.58|4705.98|4706.58|4705.98|4706.58|4705.98|4706.33|4705.73|21
1641467040000|2022-01-06 11:04:00|4706.7|4706.1|4706.83|4706.23|4706.83|4706.23|4706.7|4706.1|18
1641467050000|2022-01-06 11:04:10|4706.95|4706.35|4707.83|4707.23|4707.83|4707.23|4706.83|4706.23|104
1641467060000|2022-01-06 11:04:20|4708.08|4707.48|4708.08|4707.48|4708.08|4707.48|4707.83|4707.23|32
1641467070000|2022-01-06 11:04:30|4707.95|4707.35|4707.95|4707.35|4708.08|4707.48|4707.83|4707.23|45
1641467080000|2022-01-06 11:04:40|4707.83|4707.23|4707.83|4707.23|4708.08|4707.48|4707.58|4706.98|28
1641467090000|2022-01-06 11:04:50|4707.58|4706.98|4707.33|4706.73|4707.58|4706.98|4707.33|4706.73|108
1641467100000|2022-01-06 11:05:00|4707.58|4706.98|4707.83|4707.23|4707.83|4707.23|4707.58|4706.98|28
1641467110000|2022-01-06 11:05:10|4708.08|4707.48|4708.83|4708.23|4708.83|4708.23|4708.08|4707.48|49
1641467120000|2022-01-06 11:05:20|||||||||37
1641467130000|2022-01-06 11:05:30|4708.7|4708.1|4708.58|4707.98|4708.83|4708.23|4708.58|4707.98|20
1641467140000|2022-01-06 11:05:40|4708.7|4708.1|4708.58|4707.98|4708.7|4708.1|4708.45|4707.85|33
1641467150000|2022-01-06 11:05:50|||||||||1
1641467160000|2022-01-06 11:06:00|4707.83|4707.23|4707.45|4706.85|4707.83|4707.23|4707.33|4706.73|101
1641467170000|2022-01-06 11:06:10|4707.58|4706.98|4707.33|4706.73|4707.58|4706.98|4707.33|4706.73|44
1641467180000|2022-01-06 11:06:20|4707.45|4706.85|4707.58|4706.98|4707.58|4706.98|4707.33|4706.73|48
1641467190000|2022-01-06 11:06:30|4707.45|4706.85|4706.58|4705.98|4707.58|4706.98|4706.33|4705.73|54
1641467200000|2022-01-06 11:06:40|4706.45|4705.85|4706.08|4705.48|4706.45|4705.85|4706.08|4705.48|32
1641467210000|2022-01-06 11:06:50|4706.2|4705.6|4706.33|4705.73|4706.33|4705.73|4706.08|4705.48|19
1641467220000|2022-01-06 11:07:00|4706.08|4705.48|4706.33|4705.73|4706.58|4705.98|4706.08|4705.48|30
1641467230000|2022-01-06 11:07:10|4706.08|4705.48|4706.08|4705.48|4706.08|4705.48|4706.08|4705.48|15
1641467240000|2022-01-06 11:07:20|4705.83|4705.23|4706.08|4705.48|4706.08|4705.48|4705.83|4705.23|21
1641467250000|2022-01-06 11:07:30|4705.83|4705.23|4705.33|4704.73|4705.83|4705.23|4705.33|4704.73|136
1641467260000|2022-01-06 11:07:40|4705.08|4704.48|4706.33|4705.73|4706.33|4705.73|4705.08|4704.48|109
1641467270000|2022-01-06 11:07:50|4706.2|4705.6|4705.58|4704.98|4706.33|4705.73|4705.58|4704.98|118
1641467280000|2022-01-06 11:08:00|4705.45|4704.85|4705.2|4704.6|4705.58|4704.98|4705.08|4704.48|38
1641467290000|2022-01-06 11:08:10|4705.08|4704.48|4705.7|4705.1|4705.83|4705.23|4705.08|4704.48|94
1641467300000|2022-01-06 11:08:20|4705.58|4704.98|4705.58|4704.98|4705.83|4705.23|4705.08|4704.48|93
1641467310000|2022-01-06 11:08:30|4705.83|4705.23|4705.58|4704.98|4705.83|4705.23|4705.58|4704.98|11
1641467320000|2022-01-06 11:08:40|4705.83|4705.23|4705.33|4704.73|4705.83|4705.23|4705.33|4704.73|74
1641467330000|2022-01-06 11:08:50|4705.45|4704.85|4705.33|4704.73|4705.58|4704.98|4705.08|4704.48|27
1641467340000|2022-01-06 11:09:00|4705.2|4704.6|4704.58|4703.98|4705.33|4704.73|4704.58|4703.98|44
1641467350000|2022-01-06 11:09:10|4704.33|4703.73|4704.08|4703.48|4704.33|4703.73|4704.08|4703.48|66
1641467360000|2022-01-06 11:09:20|4704.33|4703.73|4704.58|4703.98|4704.58|4703.98|4704.33|4703.73|70
1641467370000|2022-01-06 11:09:30|4704.45|4703.85|4704.33|4703.73|4704.58|4703.98|4704.33|4703.73|11
1641467380000|2022-01-06 11:09:40|4704.58|4703.98|4704.08|4703.48|4704.58|4703.98|4704.08|4703.48|27
1641467390000|2022-01-06 11:09:50|4704.2|4703.6|4704.2|4703.6|4704.33|4703.73|4704.08|4703.48|37
1641467400000|2022-01-06 11:10:00|4704.08|4703.48|4704.08|4703.48|4704.33|4703.73|4704.08|4703.48|9
1641467410000|2022-01-06 11:10:10|4703.83|4703.23|4703.33|4702.73|4703.83|4703.23|4703.33|4702.73|51
1641467420000|2022-01-06 11:10:20|4703.08|4702.48|4703.58|4702.98|4703.58|4702.98|4703.08|4702.48|132
1641467430000|2022-01-06 11:10:30|4703.33|4702.73|4703.33|4702.73|4703.33|4702.73|4703.2|4702.6|154
1641467440000|2022-01-06 11:10:40|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|4703.58|4702.98|83
1641467450000|2022-01-06 11:10:50|4703.95|4703.35|4704.2|4703.6|4704.33|4703.73|4703.83|4703.23|104
1641467460000|2022-01-06 11:11:00|4704.33|4703.73|4704.58|4703.98|4704.83|4704.23|4704.33|4703.73|46
1641467470000|2022-01-06 11:11:10|4704.7|4704.1|4704.58|4703.98|4704.83|4704.23|4704.58|4703.98|9
1641467480000|2022-01-06 11:11:20|4704.7|4704.1|4704.58|4703.98|4704.7|4704.1|4704.58|4703.98|8
1641467490000|2022-01-06 11:11:30|4704.7|4704.1|4704.58|4703.98|4704.83|4704.23|4704.58|4703.98|6
1641467500000|2022-01-06 11:11:40|4704.83|4704.23|4703.83|4703.23|4704.95|4704.35|4703.83|4703.23|42
1641467510000|2022-01-06 11:11:50|4703.7|4703.1|4704.08|4703.48|4704.08|4703.48|4703.33|4702.73|86
1641467520000|2022-01-06 11:12:00|4703.83|4703.23|4703.58|4702.98|4704.08|4703.48|4703.33|4702.73|35
1641467530000|2022-01-06 11:12:10|4703.45|4702.85|4703.83|4703.23|4703.83|4703.23|4703.33|4702.73|12
1641467540000|2022-01-06 11:12:20|4703.58|4702.98|4703.7|4703.1|4703.83|4703.23|4703.58|4702.98|16
1641467550000|2022-01-06 11:12:30|4703.83|4703.23|4703.95|4703.35|4703.95|4703.35|4703.83|4703.23|2
1641467560000|2022-01-06 11:12:40|4704.08|4703.48|4703.95|4703.35|4704.08|4703.48|4703.83|4703.23|9
1641467570000|2022-01-06 11:12:50|4703.83|4703.23|4704.08|4703.48|4704.08|4703.48|4703.83|4703.23|7
1641467580000|2022-01-06 11:13:00|4703.95|4703.35|4703.83|4703.23|4703.95|4703.35|4703.58|4702.98|55
1641467590000|2022-01-06 11:13:10|4703.95|4703.35|4703.2|4702.6|4703.95|4703.35|4703.08|4702.48|43
1641467600000|2022-01-06 11:13:20|4703.33|4702.73|4703.08|4702.48|4703.33|4702.73|4702.83|4702.23|25
1641467610000|2022-01-06 11:13:30|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|11
1641467620000|2022-01-06 11:13:40|4702.58|4701.98|4702.83|4702.23|4702.83|4702.23|4702.58|4701.98|98
1641467630000|2022-01-06 11:13:50|4702.95|4702.35|4702.83|4702.23|4702.95|4702.35|4702.7|4702.1|7
1641467640000|2022-01-06 11:14:00|4703.33|4702.73|4703.33|4702.73|4703.33|4702.73|4702.83|4702.23|35
1641467650000|2022-01-06 11:14:10|4703.08|4702.48|4702.58|4701.98|4703.33|4702.73|4702.58|4701.98|23
1641467660000|2022-01-06 11:14:20|4702.7|4702.1|4702.83|4702.23|4703.08|4702.48|4702.7|4702.1|7
1641467670000|2022-01-06 11:14:30|4702.95|4702.35|4702.95|4702.35|4703.08|4702.48|4702.95|4702.35|6
1641467680000|2022-01-06 11:14:40|4702.83|4702.23|4702.83|4702.23|4703.08|4702.48|4702.83|4702.23|3
1641467690000|2022-01-06 11:14:50|4703.08|4702.48|4703.33|4702.73|4703.33|4702.73|4703.08|4702.48|7
1641467700000|2022-01-06 11:15:00|4703.58|4702.98|4704.2|4703.6|4704.2|4703.6|4703.45|4702.85|82
1641467710000|2022-01-06 11:15:10|4704.33|4703.73|4704.08|4703.48|4704.33|4703.73|4703.95|4703.35|13
1641467720000|2022-01-06 11:15:20|4703.95|4703.35|4703.33|4702.73|4704.08|4703.48|4703.2|4702.6|25
1641467740000|2022-01-06 11:15:40|4703.2|4702.6|4703.33|4702.73|4703.33|4702.73|4703.08|4702.48|6
1641467750000|2022-01-06 11:15:50|4703.2|4702.6|4703.2|4702.6|4703.33|4702.73|4703.08|4702.48|16
1641467760000|2022-01-06 11:16:00|4703.08|4702.48|4703.58|4702.98|4703.58|4702.98|4702.95|4702.35|25
1641467770000|2022-01-06 11:16:10|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|6
1641467780000|2022-01-06 11:16:20|4703.58|4702.98|4703.58|4702.98|4703.95|4703.35|4703.58|4702.98|20
1641467790000|2022-01-06 11:16:30|4703.33|4702.73|4703.08|4702.48|4703.33|4702.73|4703.08|4702.48|11
1641467800000|2022-01-06 11:16:40|4702.83|4702.23|4702.58|4701.98|4702.95|4702.35|4702.33|4701.73|80
1641467810000|2022-01-06 11:16:50|4702.45|4701.85|4702.83|4702.23|4702.83|4702.23|4702.2|4701.6|32
1641467820000|2022-01-06 11:17:00|4703.08|4702.48|4703.33|4702.73|4703.58|4702.98|4703.08|4702.48|39
1641467830000|2022-01-06 11:17:10|4703.08|4702.48|4703.33|4702.73|4703.45|4702.85|4702.83|4702.23|6
1641467840000|2022-01-06 11:17:20|4703.45|4702.85|4703.58|4702.98|4703.58|4702.98|4703.33|4702.73|11
1641467850000|2022-01-06 11:17:30|4703.45|4702.85|4703.58|4702.98|4703.7|4703.1|4703.45|4702.85|11
1641467860000|2022-01-06 11:17:40|4703.33|4702.73|4702.33|4701.73|4703.33|4702.73|4702.33|4701.73|38
1641467870000|2022-01-06 11:17:50|4702.45|4701.85|4702.58|4701.98|4702.58|4701.98|4702.2|4701.6|64
1641467880000|2022-01-06 11:18:00|4702.83|4702.23|4702.83|4702.23|4703.08|4702.48|4702.83|4702.23|35
1641467890000|2022-01-06 11:18:10|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|4702.33|4701.73|23
1641467900000|2022-01-06 11:18:20|4702.45|4701.85|4702.33|4701.73|4702.58|4701.98|4702.33|4701.73|6
1641467910000|2022-01-06 11:18:30|4702.45|4701.85|4702.33|4701.73|4702.58|4701.98|4702.33|4701.73|1
1641467920000|2022-01-06 11:18:40|4702.58|4701.98|4702.08|4701.48|4702.58|4701.98|4702.08|4701.48|40
1641467930000|2022-01-06 11:18:50|4702.2|4701.6|4703.33|4702.73|4703.58|4702.98|4702.08|4701.48|191
1641467940000|2022-01-06 11:19:00|4703.58|4702.98|4703.58|4702.98|4703.58|4702.98|4703.58|4702.98|11
1641467950000|2022-01-06 11:19:10|4703.33|4702.73|4703.83|4703.23|4704.08|4703.48|4703.33|4702.73|57
1641467960000|2022-01-06 11:19:20|4704.08|4703.48|4703.83|4703.23|4704.08|4703.48|4703.58|4702.98|24
1641467970000|2022-01-06 11:19:30|4703.7|4703.1|4703.83|4703.23|4703.83|4703.23|4703.7|4703.1|11
1641467980000|2022-01-06 11:19:40|4703.95|4703.35|4704.08|4703.48|4704.33|4703.73|4703.83|4703.23|69
1641467990000|2022-01-06 11:19:50|4704.2|4703.6|4703.58|4702.98|4704.2|4703.6|4703.58|4702.98|19
1641468000000|2022-01-06 11:20:00|4703.83|4703.23|4703.7|4703.1|4703.83|4703.23|4703.58|4702.98|13
1641468010000|2022-01-06 11:20:10|4703.83|4703.23|4704.33|4703.73|4704.33|4703.73|4703.83|4703.23|11
1641468020000|2022-01-06 11:20:20|4704.58|4703.98|4704.33|4703.73|4704.58|4703.98|4704.33|4703.73|34
1641468030000|2022-01-06 11:20:30|4704.08|4703.48|4704.08|4703.48|4704.08|4703.48|4704.08|4703.48|28
1641468040000|2022-01-06 11:20:40|4703.83|4703.23|4703.33|4702.73|4703.95|4703.35|4703.2|4702.6|24
1641468050000|2022-01-06 11:20:50|4703.45|4702.85|4703.2|4702.6|4703.45|4702.85|4703.08|4702.48|16
1641468060000|2022-01-06 11:21:00|4703.33|4702.73|4703.08|4702.48|4703.33|4702.73|4703.08|4702.48|9
1641468070000|2022-01-06 11:21:10|4703.2|4702.6|4702.83|4702.23|4703.2|4702.6|4702.83|4702.23|15
1641468080000|2022-01-06 11:21:20|4702.58|4701.98|4702.08|4701.48|4702.58|4701.98|4702.08|4701.48|32
1641468090000|2022-01-06 11:21:30|4701.95|4701.35|4702.33|4701.73|4702.45|4701.85|4701.83|4701.23|31
1641468100000|2022-01-06 11:21:40|4702.58|4701.98|4702.08|4701.48|4702.58|4701.98|4702.08|4701.48|17
1641468110000|2022-01-06 11:21:50|4702.33|4701.73|4702.08|4701.48|4702.33|4701.73|4701.83|4701.23|53
1641468120000|2022-01-06 11:22:00|4702.33|4701.73|4702.33|4701.73|4702.33|4701.73|4702.08|4701.48|34
1641468130000|2022-01-06 11:22:10|4702.2|4701.6|4702.08|4701.48|4702.33|4701.73|4701.95|4701.35|10
1641468140000|2022-01-06 11:22:20|4701.95|4701.35|4701.58|4700.98|4701.95|4701.35|4701.33|4700.73|46
1641468150000|2022-01-06 11:22:30|4701.45|4700.85|4701.83|4701.23|4701.83|4701.23|4701.33|4700.73|31
1641468160000|2022-01-06 11:22:40|4701.7|4701.1|4701.83|4701.23|4701.83|4701.23|4701.58|4700.98|45
1641468170000|2022-01-06 11:22:50|4701.58|4700.98|4701.83|4701.23|4701.83|4701.23|4701.58|4700.98|56
1641468180000|2022-01-06 11:23:00|4702.08|4701.48|4702.33|4701.73|4702.33|4701.73|4701.83|4701.23|41
1641468190000|2022-01-06 11:23:10|4702.08|4701.48|4702.58|4701.98|4702.58|4701.98|4702.08|4701.48|56
1641468200000|2022-01-06 11:23:20|||||||||19
1641468210000|2022-01-06 11:23:30|4702.7|4702.1|4702.58|4701.98|4702.83|4702.23|4702.58|4701.98|40
1641468220000|2022-01-06 11:23:40|4702.33|4701.73|4702.08|4701.48|4702.58|4701.98|4702.08|4701.48|93
1641468230000|2022-01-06 11:23:50|4701.95|4701.35|4701.33|4700.73|4702.08|4701.48|4701.33|4700.73|75
1641468240000|2022-01-06 11:24:00|4701.08|4700.48|4701.08|4700.48|4701.2|4700.6|4701.08|4700.48|145
1641468250000|2022-01-06 11:24:10|4701.2|4700.6|4701.58|4700.98|4701.58|4700.98|4701.08|4700.48|26
1641468260000|2022-01-06 11:24:20|4701.83|4701.23|4701.08|4700.48|4701.83|4701.23|4701.08|4700.48|26
1641468270000|2022-01-06 11:24:30|4701.2|4700.6|4700.83|4700.23|4701.2|4700.6|4700.83|4700.23|39
1641468280000|2022-01-06 11:24:40|4700.95|4700.35|4701.33|4700.73|4701.58|4700.98|4700.83|4700.23|47
1641468290000|2022-01-06 11:24:50|4701.08|4700.48|4701.08|4700.48|4701.08|4700.48|4701.08|4700.48|10
1641468300000|2022-01-06 11:25:00|4701.33|4700.73|4700.83|4700.23|4701.33|4700.73|4700.83|4700.23|134
1641468310000|2022-01-06 11:25:10|4701.08|4700.48|4701.08|4700.48|4701.08|4700.48|4700.83|4700.23|97
1641468320000|2022-01-06 11:25:20|4700.58|4699.98|4700.58|4699.98|4700.58|4699.98|4700.33|4699.73|198
1641468330000|2022-01-06 11:25:30|4700.83|4700.23|4700.83|4700.23|4700.83|4700.23|4700.83|4700.23|58
1641468340000|2022-01-06 11:25:40|4700.95|4700.35|4701.08|4700.48|4701.08|4700.48|4700.83|4700.23|32
1641468350000|2022-01-06 11:25:50|4700.95|4700.35|4701.08|4700.48|4701.33|4700.73|4700.95|4700.35|145
1641468360000|2022-01-06 11:26:00|4700.95|4700.35|4701.83|4701.23|4701.83|4701.23|4700.95|4700.35|113
1641468370000|2022-01-06 11:26:10|4701.95|4701.35|4702.33|4701.73|4702.45|4701.85|4701.95|4701.35|86
1641468380000|2022-01-06 11:26:20|4702.58|4701.98|4702.83|4702.23|4702.83|4702.23|4702.45|4701.85|39
1641468390000|2022-01-06 11:26:30|4702.95|4702.35|4703.08|4702.48|4703.08|4702.48|4702.95|4702.35|71
1641468400000|2022-01-06 11:26:40|4703.2|4702.6|4702.7|4702.1|4703.33|4702.73|4702.58|4701.98|43
1641468410000|2022-01-06 11:26:50|4702.58|4701.98|4702.7|4702.1|4702.83|4702.23|4702.58|4701.98|4
1641468420000|2022-01-06 11:27:00|4702.83|4702.23|4702.08|4701.48|4702.83|4702.23|4702.08|4701.48|43
1641468430000|2022-01-06 11:27:10|4701.83|4701.23|4701.58|4700.98|4701.83|4701.23|4701.33|4700.73|17
1641468440000|2022-01-06 11:27:20|4701.83|4701.23|4701.58|4700.98|4701.83|4701.23|4701.58|4700.98|57
1641468450000|2022-01-06 11:27:30|4701.33|4700.73|4701.08|4700.48|4701.45|4700.85|4700.95|4700.35|44
1641468460000|2022-01-06 11:27:40|4700.95|4700.35|4701.33|4700.73|4701.33|4700.73|4700.95|4700.35|16
1641468470000|2022-01-06 11:27:50|4701.08|4700.48|4700.83|4700.23|4701.08|4700.48|4700.45|4699.85|27
1641468480000|2022-01-06 11:28:00|4700.58|4699.98|4701.08|4700.48|4701.33|4700.73|4700.58|4699.98|39
1641468490000|2022-01-06 11:28:10|4701.33|4700.73|4701.33|4700.73|4701.33|4700.73|4701.33|4700.73|8
1641468500000|2022-01-06 11:28:20|4701.08|4700.48|4701.08|4700.48|4701.33|4700.73|4701.08|4700.48|22
1641468510000|2022-01-06 11:28:30|4701.2|4700.6|4701.2|4700.6|4701.33|4700.73|4701.2|4700.6|24
1641468520000|2022-01-06 11:28:40|4701.33|4700.73|4701.33|4700.73|4701.33|4700.73|4701.08|4700.48|3
1641468530000|2022-01-06 11:28:50|4701.7|4701.1|4701.83|4701.23|4701.95|4701.35|4701.58|4700.98|58
1641468540000|2022-01-06 11:29:00|4701.7|4701.1|4702.08|4701.48|4702.08|4701.48|4701.7|4701.1|8
1641468550000|2022-01-06 11:29:10|4701.83|4701.23|4701.83|4701.23|4702.08|4701.48|4701.83|4701.23|24
1641468560000|2022-01-06 11:29:20|4701.7|4701.1|4701.33|4700.73|4701.83|4701.23|4701.33|4700.73|32
1641468570000|2022-01-06 11:29:30|4701.45|4700.85|4701.33|4700.73|4701.83|4701.23|4701.33|4700.73|13
1641468580000|2022-01-06 11:29:40|4701.2|4700.6|4700.83|4700.23|4701.2|4700.6|4700.83|4700.23|35
1641468590000|2022-01-06 11:29:50|4700.95|4700.35|4701.33|4700.73|4701.45|4700.85|4700.83|4700.23|23
1641468600000|2022-01-06 11:30:00|4701.45|4700.85|4701.08|4700.48|4701.45|4700.85|4701.08|4700.48|14
1641468610000|2022-01-06 11:30:10|4700.83|4700.23|4700.58|4699.98|4701.33|4700.73|4700.58|4699.98|35
1641468620000|2022-01-06 11:30:20|4700.7|4700.1|4701.08|4700.48|4701.08|4700.48|4700.7|4700.1|16
1641468630000|2022-01-06 11:30:30|4701.2|4700.6|4701.08|4700.48|4701.33|4700.73|4701.08|4700.48|17
1641468640000|2022-01-06 11:30:40|4700.83|4700.23|4700.7|4700.1|4700.83|4700.23|4700.58|4699.98|35
1641468650000|2022-01-06 11:30:50|4700.83|4700.23|4700.33|4699.73|4700.83|4700.23|4700.33|4699.73|18
1641468660000|2022-01-06 11:31:00|4700.58|4699.98|4700.58|4699.98|4700.58|4699.98|4700.08|4699.48|91
1641468670000|2022-01-06 11:31:10|4700.7|4700.1|4700.83|4700.23|4700.95|4700.35|4700.7|4700.1|16
1641468680000|2022-01-06 11:31:20|4700.7|4700.1|4700.45|4699.85|4700.83|4700.23|4700.45|4699.85|13
1641468690000|2022-01-06 11:31:30|4700.58|4699.98|4700.83|4700.23|4700.83|4700.23|4700.33|4699.73|21
1641468700000|2022-01-06 11:31:40|4700.7|4700.1|4701.2|4700.6|4701.33|4700.73|4700.7|4700.1|6
1641468710000|2022-01-06 11:31:50|4701.08|4700.48|4701.33|4700.73|4701.33|4700.73|4701.08|4700.48|5
1641468720000|2022-01-06 11:32:00|4701.08|4700.48|4701.58|4700.98|4701.83|4701.23|4701.08|4700.48|67
1641468730000|2022-01-06 11:32:10|4701.7|4701.1|4701.83|4701.23|4701.83|4701.23|4701.7|4701.1|6
1641468740000|2022-01-06 11:32:20|4702.08|4701.48|4702.45|4701.85|4702.58|4701.98|4702.08|4701.48|66
1641468750000|2022-01-06 11:32:30|4702.33|4701.73|4702.33|4701.73|4702.58|4701.98|4702.33|4701.73|46
1641468760000|2022-01-06 11:32:40|4702.58|4701.98|4702.58|4701.98|4702.7|4702.1|4702.58|4701.98|14
1641468770000|2022-01-06 11:32:50|4702.7|4702.1|4702.58|4701.98|4702.83|4702.23|4702.58|4701.98|43
1641468780000|2022-01-06 11:33:00|4702.33|4701.73|4702.58|4701.98|4702.58|4701.98|4702.33|4701.73|29
1641468790000|2022-01-06 11:33:10|4702.33|4701.73|4702.58|4701.98|4702.58|4701.98|4702.33|4701.73|58
1641468800000|2022-01-06 11:33:20|4702.83|4702.23|4703.08|4702.48|4703.08|4702.48|4702.83|4702.23|24
1641468810000|2022-01-06 11:33:30|4702.95|4702.35|4703.33|4702.73|4703.33|4702.73|4702.83|4702.23|43
1641468820000|2022-01-06 11:33:40|4703.08|4702.48|4703.58|4702.98|4703.58|4702.98|4703.08|4702.48|51
1641468830000|2022-01-06 11:33:50|4703.33|4702.73|4703.33|4702.73|4703.58|4702.98|4703.33|4702.73|48
1641468840000|2022-01-06 11:34:00|4703.08|4702.48|4703.08|4702.48|4703.33|4702.73|4702.83|4702.23|67
1641468850000|2022-01-06 11:34:10|4703.2|4702.6|4703.58|4702.98|4703.58|4702.98|4703.2|4702.6|3
1641468860000|2022-01-06 11:34:20|4703.33|4702.73|4703.58|4702.98|4703.7|4703.1|4703.33|4702.73|59
1641468870000|2022-01-06 11:34:30|4703.83|4703.23|4704.08|4703.48|4704.08|4703.48|4703.83|4703.23|41
1641468880000|2022-01-06 11:34:40|4704.33|4703.73|4704.33|4703.73|4704.58|4703.98|4704.33|4703.73|82
1641468890000|2022-01-06 11:34:50|4704.08|4703.48|4703.83|4703.23|4704.33|4703.73|4703.83|4703.23|46
1641468900000|2022-01-06 11:35:00|4704.08|4703.48|4703.08|4702.48|4704.2|4703.6|4703.08|4702.48|32
1641468910000|2022-01-06 11:35:10|4702.83|4702.23|4702.95|4702.35|4703.08|4702.48|4702.83|4702.23|34
1641468920000|2022-01-06 11:35:20|4703.08|4702.48|4703.08|4702.48|4703.33|4702.73|4702.83|4702.23|16
1641468930000|2022-01-06 11:35:30|4703.2|4702.6|4703.2|4702.6|4703.33|4702.73|4703.08|4702.48|14
1641468940000|2022-01-06 11:35:40|4703.33|4702.73|4703.08|4702.48|4703.45|4702.85|4702.83|4702.23|36
1641468950000|2022-01-06 11:35:50|4702.83|4702.23|4702.58|4701.98|4703.08|4702.48|4702.58|4701.98|28
1641468960000|2022-01-06 11:36:00|4702.7|4702.1|4702.83|4702.23|4702.83|4702.23|4702.58|4701.98|3
1641468970000|2022-01-06 11:36:10|4703.08|4702.48|4703.2|4702.6|4703.33|4702.73|4703.08|4702.48|25
1641468980000|2022-01-06 11:36:20|4703.08|4702.48|4702.7|4702.1|4703.08|4702.48|4702.7|4702.1|36
1641468990000|2022-01-06 11:36:30|4702.58|4701.98|4702.45|4701.85|4702.58|4701.98|4702.33|4701.73|29
1641469000000|2022-01-06 11:36:40|4702.58|4701.98|4702.08|4701.48|4702.58|4701.98|4702.08|4701.48|15
1641469010000|2022-01-06 11:36:50|4702.2|4701.6|4702.58|4701.98|4702.58|4701.98|4702.2|4701.6|31
1641469020000|2022-01-06 11:37:00|4702.33|4701.73|4702.33|4701.73|4702.45|4701.85|4702.08|4701.48|23
1641469030000|2022-01-06 11:37:10|4702.08|4701.48|4702.58|4701.98|4702.58|4701.98|4702.08|4701.48|47
1641469040000|2022-01-06 11:37:20|4702.45|4701.85|4702.33|4701.73|4702.58|4701.98|4702.33|4701.73|37
1641469050000|2022-01-06 11:37:30|4702.2|4701.6|4702.08|4701.48|4702.33|4701.73|4702.08|4701.48|12
1641469060000|2022-01-06 11:37:40|4701.83|4701.23|4701.08|4700.48|4702.08|4701.48|4701.08|4700.48|238
1641469070000|2022-01-06 11:37:50|4700.83|4700.23|4701.08|4700.48|4701.08|4700.48|4700.83|4700.23|48
1641469080000|2022-01-06 11:38:00|4700.83|4700.23|4699.83|4699.23|4700.83|4700.23|4699.83|4699.23|144
1641469090000|2022-01-06 11:38:10|4700.08|4699.48|4700.08|4699.48|4700.08|4699.48|4700.08|4699.48|68
1641469100000|2022-01-06 11:38:20|4700.33|4699.73|4699.83|4699.23|4700.33|4699.73|4699.83|4699.23|58
1641469110000|2022-01-06 11:38:30|4700.08|4699.48|4700.08|4699.48|4700.08|4699.48|4700.08|4699.48|26
1641469120000|2022-01-06 11:38:40|||||||||15
1641469130000|2022-01-06 11:38:50|4700.2|4699.6|4700.33|4699.73|4700.33|4699.73|4700.08|4699.48|24
1641469140000|2022-01-06 11:39:00|4701.2|4700.6|4701.58|4700.98|4701.7|4701.1|4701.2|4700.6|122
1641469150000|2022-01-06 11:39:10|4700.83|4700.23|4700.83|4700.23|4701.08|4700.48|4700.83|4700.23|97
1641469160000|2022-01-06 11:39:20|4700.58|4699.98|4700.58|4699.98|4700.58|4699.98|4700.58|4699.98|118
1641469170000|2022-01-06 11:39:30|4700.33|4699.73|4700.83|4700.23|4700.83|4700.23|4700.33|4699.73|23
1641469180000|2022-01-06 11:39:40|4701.08|4700.48|4701.08|4700.48|4701.08|4700.48|4700.83|4700.23|37
1641469190000|2022-01-06 11:39:50|4700.83|4700.23|4700.33|4699.73|4701.08|4700.48|4700.33|4699.73|52
1641469200000|2022-01-06 11:40:00|4700.08|4699.48|4700.08|4699.48|4700.08|4699.48|4699.58|4698.98|36
1641469210000|2022-01-06 11:40:10|4699.95|4699.35|4700.08|4699.48|4700.33|4699.73|4699.83|4699.23|40
1641469220000|2022-01-06 11:40:20|4700.33|4699.73|4700.45|4699.85|4700.58|4699.98|4700.2|4699.6|45
1641469230000|2022-01-06 11:40:30|4700.33|4699.73|4700.58|4699.98|4700.58|4699.98|4700.2|4699.6|20
1641469240000|2022-01-06 11:40:40|4700.83|4700.23|4700.83|4700.23|4701.08|4700.48|4700.7|4700.1|75
1641469250000|2022-01-06 11:40:50|4700.7|4700.1|4700.95|4700.35|4701.08|4700.48|4700.7|4700.1|16
1641469260000|2022-01-06 11:41:00|4701.08|4700.48|4700.33|4699.73|4701.08|4700.48|4700.33|4699.73|44
1641469270000|2022-01-06 11:41:10|4700.45|4699.85|4700.58|4699.98|4700.58|4699.98|4700.33|4699.73|8
1641469280000|2022-01-06 11:41:20|4700.7|4700.1|4701.08|4700.48|4701.08|4700.48|4700.7|4700.1|17
1641469290000|2022-01-06 11:41:30|4701.33|4700.73|4701.83|4701.23|4701.83|4701.23|4701.33|4700.73|52
1641469300000|2022-01-06 11:41:40|4701.58|4700.98|4701.83|4701.23|4701.83|4701.23|4701.58|4700.98|8
1641469310000|2022-01-06 11:41:50|4702.08|4701.48|4702.08|4701.48|4702.08|4701.48|4701.83|4701.23|37
1641469320000|2022-01-06 11:42:00|4702.33|4701.73|4702.83|4702.23|4702.83|4702.23|4702.33|4701.73|68
1641469330000|2022-01-06 11:42:10|4703.08|4702.48|4703.08|4702.48|4703.08|4702.48|4702.95|4702.35|12
1641469340000|2022-01-06 11:42:20|4702.83|4702.23|4703.08|4702.48|4703.08|4702.48|4702.83|4702.23|22
1641469350000|2022-01-06 11:42:30|4702.83|4702.23|4702.95|4702.35|4703.08|4702.48|4702.83|4702.23|7
1641469360000|2022-01-06 11:42:40|4703.08|4702.48|4703.08|4702.48|4703.08|4702.48|4702.83|4702.23|9
1641469370000|2022-01-06 11:42:50|4702.83|4702.23|4702.83|4702.23|4703.33|4702.73|4702.83|4702.23|73
1641469380000|2022-01-06 11:43:00|4702.95|4702.35|4703.33|4702.73|4703.33|4702.73|4702.95|4702.35|30
1641469390000|2022-01-06 11:43:10|4703.2|4702.6|4702.33|4701.73|4703.2|4702.6|4702.33|4701.73|129
1641469400000|2022-01-06 11:43:20|4702.58|4701.98|4702.58|4701.98|4702.83|4702.23|4702.58|4701.98|71
1641469410000|2022-01-06 11:43:30|4702.33|4701.73|4702.33|4701.73|4702.33|4701.73|4702.33|4701.73|30
1641469420000|2022-01-06 11:43:40|4702.58|4701.98|4702.33|4701.73|4702.58|4701.98|4702.33|4701.73|17
1641469430000|2022-01-06 11:43:50|4702.58|4701.98|4702.45|4701.85|4702.83|4702.23|4702.33|4701.73|20
1641469440000|2022-01-06 11:44:00|4702.33|4701.73|4702.33|4701.73|4702.58|4701.98|4702.33|4701.73|6
1641469450000|2022-01-06 11:44:10|4702.45|4701.85|4702.58|4701.98|4702.58|4701.98|4702.33|4701.73|15
1641469460000|2022-01-06 11:44:20|4702.45|4701.85|4702.08|4701.48|4702.45|4701.85|4702.08|4701.48|17
1641469470000|2022-01-06 11:44:30|4701.33|4700.73|4701.45|4700.85|4701.58|4700.98|4701.33|4700.73|107
1641469480000|2022-01-06 11:44:40|4701.33|4700.73|4701.33|4700.73|4701.45|4700.85|4701.33|4700.73|19
1641469490000|2022-01-06 11:44:50|4701.58|4700.98|4700.83|4700.23|4701.58|4700.98|4700.83|4700.23|94
1641469500000|2022-01-06 11:45:00|4700.95|4700.35|4700.33|4699.73|4701.08|4700.48|4700.33|4699.73|48
1641469510000|2022-01-06 11:45:10|4700.2|4699.6|4699.83|4699.23|4700.58|4699.98|4699.83|4699.23|100
1641469520000|2022-01-06 11:45:20|4699.95|4699.35|4700.58|4699.98|4700.83|4700.23|4699.83|4699.23|35
1641469530000|2022-01-06 11:45:30|4700.45|4699.85|4700.83|4700.23|4700.83|4700.23|4700.33|4699.73|13
1641469540000|2022-01-06 11:45:40|4700.95|4700.35|4701.08|4700.48|4701.08|4700.48|4700.83|4700.23|28
1641469550000|2022-01-06 11:45:50|4700.83|4700.23|4701.08|4700.48|4701.08|4700.48|4700.58|4699.98|17
1641469560000|2022-01-06 11:46:00|4701.33|4700.73|4701.58|4700.98|4701.83|4701.23|4701.33|4700.73|23
1641469570000|2022-01-06 11:46:10|4701.7|4701.1|4701.58|4700.98|4701.83|4701.23|4701.58|4700.98|5
1641469580000|2022-01-06 11:46:20|4701.7|4701.1|4701.58|4700.98|4701.7|4701.1|4701.58|4700.98|0
1641469590000|2022-01-06 11:46:30|4701.33|4700.73|4701.33|4700.73|4701.45|4700.85|4701.33|4700.73|15
1641469600000|2022-01-06 11:46:40|4701.45|4700.85|4701.08|4700.48|4701.45|4700.85|4701.08|4700.48|20
1641469610000|2022-01-06 11:46:50|4700.95|4700.35|4701.2|4700.6|4701.2|4700.6|4700.83|4700.23|20
1641469620000|2022-01-06 11:47:00|4701.33|4700.73|4700.58|4699.98|4701.45|4700.85|4700.58|4699.98|35
1641469630000|2022-01-06 11:47:10|4700.33|4699.73|4700.33|4699.73|4700.33|4699.73|4699.83|4699.23|44
1641469640000|2022-01-06 11:47:20|4700.2|4699.6|4700.08|4699.48|4700.58|4699.98|4700.08|4699.48|181
1641469650000|2022-01-06 11:47:30|4699.83|4699.23|4699.33|4698.73|4699.83|4699.23|4699.33|4698.73|81
1641469660000|2022-01-06 11:47:40|4699.58|4698.98|4699.83|4699.23|4699.83|4699.23|4699.33|4698.73|37
1641469670000|2022-01-06 11:47:50|4699.58|4698.98|4699.58|4698.98|4699.83|4699.23|4699.58|4698.98|56
1641469680000|2022-01-06 11:48:00|4699.83|4699.23|4699.33|4698.73|4699.83|4699.23|4699.33|4698.73|31
1641469690000|2022-01-06 11:48:10|4699.58|4698.98|4699.33|4698.73|4699.58|4698.98|4699.33|4698.73|47
1641469700000|2022-01-06 11:48:20|4699.45|4698.85|4699.33|4698.73|4699.45|4698.85|4699.08|4698.48|60
1641469710000|2022-01-06 11:48:30|4699.58|4698.98|4699.58|4698.98|4699.83|4699.23|4699.58|4698.98|100
1641469720000|2022-01-06 11:48:40|4699.33|4698.73|4699.33|4698.73|4699.33|4698.73|4699.08|4698.48|53
1641469730000|2022-01-06 11:48:50|4699.2|4698.6|4698.83|4698.23|4699.33|4698.73|4698.83|4698.23|24
1641469740000|2022-01-06 11:49:00|4698.95|4698.35|4697.83|4697.23|4699.08|4698.48|4697.83|4697.23|195
1641469750000|2022-01-06 11:49:10|4697.58|4696.98|4697.83|4697.23|4697.83|4697.23|4697.58|4696.98|53
1641469760000|2022-01-06 11:49:20|4697.58|4696.98|4697.58|4696.98|4697.83|4697.23|4697.58|4696.98|77
1641469770000|2022-01-06 11:49:30|4697.83|4697.23|4697.58|4696.98|4697.83|4697.23|4697.33|4696.73|152
1641469780000|2022-01-06 11:49:40|4697.7|4697.1|4697.83|4697.23|4698.08|4697.48|4697.58|4696.98|55
1641469790000|2022-01-06 11:49:50|4698.08|4697.48|4697.58|4696.98|4698.08|4697.48|4697.58|4696.98|57
1641469800000|2022-01-06 11:50:00|4697.83|4697.23|4697.83|4697.23|4697.95|4697.35|4697.58|4696.98|115
1641469810000|2022-01-06 11:50:10|4698.08|4697.48|4698.58|4697.98|4698.58|4697.98|4698.08|4697.48|82
1641469820000|2022-01-06 11:50:20|4698.7|4698.1|4698.83|4698.23|4698.83|4698.23|4698.58|4697.98|36
1641469830000|2022-01-06 11:50:30|4698.7|4698.1|4698.83|4698.23|4698.83|4698.23|4698.58|4697.98|36
1641469840000|2022-01-06 11:50:40|4698.95|4698.35|4699.08|4698.48|4699.08|4698.48|4698.83|4698.23|40
1641469850000|2022-01-06 11:50:50|4698.83|4698.23|4699.08|4698.48|4699.08|4698.48|4698.83|4698.23|53
1641469860000|2022-01-06 11:51:00|4699.33|4698.73|4699.08|4698.48|4699.33|4698.73|4699.08|4698.48|25
1641469870000|2022-01-06 11:51:10|4699.33|4698.73|4699.08|4698.48|4699.58|4698.98|4699.08|4698.48|61
1641469880000|2022-01-06 11:51:20|4698.83|4698.23|4698.33|4697.73|4698.83|4698.23|4698.2|4697.6|80
1641469890000|2022-01-06 11:51:30|4698.2|4697.6|4697.58|4696.98|4698.2|4697.6|4697.58|4696.98|22
1641469900000|2022-01-06 11:51:40|4697.7|4697.1|4699.08|4698.48|4699.08|4698.48|4697.58|4696.98|84
1641469910000|2022-01-06 11:51:50|4698.83|4698.23|4698.83|4698.23|4699.08|4698.48|4698.83|4698.23|20
1641469920000|2022-01-06 11:52:00|4699.2|4698.6|4699.33|4698.73|4699.58|4698.98|4699.08|4698.48|47
1641469930000|2022-01-06 11:52:10|4699.08|4698.48|4699.83|4699.23|4699.83|4699.23|4699.08|4698.48|60
1641469940000|2022-01-06 11:52:20|4699.7|4699.1|4699.83|4699.23|4699.83|4699.23|4699.58|4698.98|13
1641469950000|2022-01-06 11:52:30|4700.08|4699.48|4700.08|4699.48|4700.08|4699.48|4699.7|4699.1|30
1641469960000|2022-01-06 11:52:40|4699.95|4699.35|4700.58|4699.98|4700.58|4699.98|4699.95|4699.35|72
1641469970000|2022-01-06 11:52:50|4700.83|4700.23|4700.83|4700.23|4700.83|4700.23|4700.83|4700.23|66
1641469980000|2022-01-06 11:53:00|4701.08|4700.48|4701.08|4700.48|4701.08|4700.48|4700.83|4700.23|233
1641469990000|2022-01-06 11:53:10|4700.83|4700.23|4700.83|4700.23|4700.83|4700.23|4700.7|4700.1|17
1641470000000|2022-01-06 11:53:20|4700.58|4699.98|4700.83|4700.23|4700.83|4700.23|4700.58|4699.98|19
1641470010000|2022-01-06 11:53:30|4700.58|4699.98|4700.83|4700.23|4700.83|4700.23|4700.58|4699.98|16
1641470020000|2022-01-06 11:53:40|4700.58|4699.98|4700.08|4699.48|4700.58|4699.98|4699.83|4699.23|50
1641470030000|2022-01-06 11:53:50|4700.33|4699.73|4700.33|4699.73|4700.33|4699.73|4700.08|4699.48|15
1641470040000|2022-01-06 11:54:00|4700.45|4699.85|4700.83|4700.23|4701.08|4700.48|4700.45|4699.85|42
1641470050000|2022-01-06 11:54:10|4700.95|4700.35|4701.08|4700.48|4701.08|4700.48|4700.83|4700.23|39
1641470060000|2022-01-06 11:54:20|4701.33|4700.73|4701.58|4700.98|4701.58|4700.98|4701.33|4700.73|25
1641470070000|2022-01-06 11:54:30|4701.7|4701.1|4701.33|4700.73|4701.83|4701.23|4701.33|4700.73|25
1641470080000|2022-01-06 11:54:40|4701.58|4700.98|4701.83|4701.23|4701.83|4701.23|4701.33|4700.73|15
1641470090000|2022-01-06 11:54:50|4701.7|4701.1|4701.58|4700.98|4702.08|4701.48|4701.58|4700.98|39
1641470100000|2022-01-06 11:55:00|4701.83|4701.23|4701.83|4701.23|4701.95|4701.35|4701.58|4700.98|46
1641470110000|2022-01-06 11:55:10|4701.7|4701.1|4701.83|4701.23|4701.83|4701.23|4701.58|4700.98|25
1641470120000|2022-01-06 11:55:20|4702.08|4701.48|4701.7|4701.1|4702.08|4701.48|4701.58|4700.98|22
1641470130000|2022-01-06 11:55:30|4701.83|4701.23|4701.83|4701.23|4701.83|4701.23|4701.58|4700.98|13
1641470140000|2022-01-06 11:55:40|4701.33|4700.73|4701.08|4700.48|4701.33|4700.73|4700.58|4699.98|110
1641470150000|2022-01-06 11:55:50|4700.95|4700.35|4700.95|4700.35|4701.08|4700.48|4700.83|4700.23|13
1641470160000|2022-01-06 11:56:00|4701.08|4700.48|4701.08|4700.48|4701.08|4700.48|4700.95|4700.35|2
1641470170000|2022-01-06 11:56:10|4701.2|4700.6|4701.33|4700.73|4701.33|4700.73|4701.08|4700.48|10
1641470180000|2022-01-06 11:56:20|4701.58|4700.98|4701.45|4700.85|4701.7|4701.1|4701.33|4700.73|17
1641470190000|2022-01-06 11:56:30|4701.33|4700.73|4700.58|4699.98|4701.33|4700.73|4700.58|4699.98|169
1641470200000|2022-01-06 11:56:40|4700.33|4699.73|4700.33|4699.73|4700.33|4699.73|4700.08|4699.48|152
1641470210000|2022-01-06 11:56:50|4700.58|4699.98|4700.2|4699.6|4700.83|4700.23|4700.08|4699.48|67
1641470220000|2022-01-06 11:57:00|4700.08|4699.48|4699.83|4699.23|4700.08|4699.48|4699.7|4699.1|11
1641470230000|2022-01-06 11:57:10|4700.08|4699.48|4700.33|4699.73|4700.33|4699.73|4700.08|4699.48|11
1641470240000|2022-01-06 11:57:20|4700.45|4699.85|4700.45|4699.85|4700.58|4699.98|4700.33|4699.73|16
1641470250000|2022-01-06 11:57:30|4700.33|4699.73|4700.33|4699.73|4700.45|4699.85|4700.2|4699.6|1
1641470260000|2022-01-06 11:57:40|4700.45|4699.85|4701.08|4700.48|4701.08|4700.48|4700.45|4699.85|32
1641470270000|2022-01-06 11:57:50|4700.95|4700.35|4700.83|4700.23|4701.08|4700.48|4700.83|4700.23|37
1641470280000|2022-01-06 11:58:00|4701.08|4700.48|4700.7|4700.1|4701.33|4700.73|4700.33|4699.73|13
1641470290000|2022-01-06 11:58:10|4700.58|4699.98|4700.83|4700.23|4700.83|4700.23|4700.58|4699.98|9
1641470300000|2022-01-06 11:58:20|4700.95|4700.35|4700.95|4700.35|4700.95|4700.35|4700.83|4700.23|16
1641470310000|2022-01-06 11:58:30|4700.83|4700.23|4701.08|4700.48|4701.33|4700.73|4700.83|4700.23|6
1641470320000|2022-01-06 11:58:40|4701.33|4700.73|4701.2|4700.6|4701.33|4700.73|4701.08|4700.48|15
1641470330000|2022-01-06 11:58:50|4700.83|4700.23|4701.08|4700.48|4701.08|4700.48|4700.83|4700.23|5
1641470340000|2022-01-06 11:59:00|4701.33|4700.73|4700.58|4699.98|4701.58|4700.98|4700.45|4699.85|71
1641470350000|2022-01-06 11:59:10|4700.33|4699.73|4700.08|4699.48|4700.58|4699.98|4700.08|4699.48|65
1641470360000|2022-01-06 11:59:20|4699.95|4699.35|4699.7|4699.1|4699.95|4699.35|4699.58|4698.98|35
1641470370000|2022-01-06 11:59:30|4699.83|4699.23|4699.83|4699.23|4700.08|4699.48|4699.58|4698.98|79
1641470380000|2022-01-06 11:59:40|4700.08|4699.48|4699.83|4699.23|4700.08|4699.48|4699.58|4698.98|119
1641470390000|2022-01-06 11:59:50|4700.08|4699.48|4699.83|4699.23|4700.08|4699.48|4699.83|4699.23|98
1641470400000|2022-01-06 12:00:00|4699.58|4698.98|4701.2|4700.6|4701.58|4700.98|4699.58|4698.98|362
1641470410000|2022-01-06 12:00:10|4701.08|4700.48|4701.58|4700.98|4701.58|4700.98|4701.08|4700.48|52
1641470420000|2022-01-06 12:00:20|4701.83|4701.23|4703.08|4702.48|4703.08|4702.48|4701.33|4700.73|257
1641470430000|2022-01-06 12:00:30|4702.83|4702.23|4703.33|4702.73|4703.33|4702.73|4702.83|4702.23|164
1641470440000|2022-01-06 12:00:40|4703.58|4702.98|4703.83|4703.23|4703.83|4703.23|4703.33|4702.73|106
1641470450000|2022-01-06 12:00:50|4704.08|4703.48|4705.08|4704.48|4705.08|4704.48|4704.08|4703.48|267
1641470460000|2022-01-06 12:01:00|4704.83|4704.23|4704.58|4703.98|4705.08|4704.48|4704.33|4703.73|136
1641470470000|2022-01-06 12:01:10|4704.33|4703.73|4705.08|4704.48|4705.08|4704.48|4704.33|4703.73|65
1641470480000|2022-01-06 12:01:20|4704.83|4704.23|4705.08|4704.48|4705.08|4704.48|4704.83|4704.23|50
1641470490000|2022-01-06 12:01:30|4704.95|4704.35|4704.58|4703.98|4705.08|4704.48|4704.58|4703.98|36
1641470500000|2022-01-06 12:01:40|||||||||15
1641470510000|2022-01-06 12:01:50|4704.83|4704.23|4704.58|4703.98|4704.83|4704.23|4704.33|4703.73|104
1641470520000|2022-01-06 12:02:00|4704.33|4703.73|4703.58|4702.98|4704.33|4703.73|4703.08|4702.48|115
1641470530000|2022-01-06 12:02:10|4703.45|4702.85|4703.58|4702.98|4703.58|4702.98|4703.33|4702.73|51
1641470540000|2022-01-06 12:02:20|4703.33|4702.73|4704.08|4703.48|4704.08|4703.48|4703.33|4702.73|94
1641470550000|2022-01-06 12:02:30|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|4703.58|4702.98|19
1641470560000|2022-01-06 12:02:40|4703.7|4703.1|4703.45|4702.85|4703.7|4703.1|4703.08|4702.48|25
1641470570000|2022-01-06 12:02:50|4703.33|4702.73|4703.08|4702.48|4703.58|4702.98|4703.08|4702.48|20
1641470580000|2022-01-06 12:03:00|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|4702.45|4701.85|40
1641470590000|2022-01-06 12:03:10|4702.58|4701.98|4703.08|4702.48|4703.33|4702.73|4702.58|4701.98|52
1641470600000|2022-01-06 12:03:20|4703.2|4702.6|4702.58|4701.98|4703.33|4702.73|4702.58|4701.98|24
1641470610000|2022-01-06 12:03:30|4702.83|4702.23|4702.83|4702.23|4703.08|4702.48|4702.58|4701.98|62
1641470620000|2022-01-06 12:03:40|4702.58|4701.98|4702.83|4702.23|4702.83|4702.23|4702.58|4701.98|19
1641470630000|2022-01-06 12:03:50|4702.95|4702.35|4702.83|4702.23|4703.08|4702.48|4702.83|4702.23|39
1641470640000|2022-01-06 12:04:00|4702.95|4702.35|4703.33|4702.73|4703.33|4702.73|4702.83|4702.23|33
1641470650000|2022-01-06 12:04:10|4703.08|4702.48|4703.2|4702.6|4703.45|4702.85|4703.08|4702.48|48
1641470660000|2022-01-06 12:04:20|4703.33|4702.73|4703.83|4703.23|4703.95|4703.35|4703.08|4702.48|56
1641470670000|2022-01-06 12:04:30|4703.7|4703.1|4703.45|4702.85|4703.7|4703.1|4703.08|4702.48|63
1641470680000|2022-01-06 12:04:40|4703.58|4702.98|4703.58|4702.98|4703.83|4703.23|4703.33|4702.73|29
1641470690000|2022-01-06 12:04:50|4703.7|4703.1|4703.83|4703.23|4703.83|4703.23|4703.7|4703.1|6
1641470700000|2022-01-06 12:05:00|4703.7|4703.1|4704.33|4703.73|4704.33|4703.73|4703.58|4702.98|84
1641470710000|2022-01-06 12:05:10|4704.58|4703.98|4704.2|4703.6|4704.58|4703.98|4704.08|4703.48|75
1641470720000|2022-01-06 12:05:20|4704.33|4703.73|4704.33|4703.73|4704.58|4703.98|4704.08|4703.48|26
1641470730000|2022-01-06 12:05:30|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|29
1641470740000|2022-01-06 12:05:40|4704.83|4704.23|4705.33|4704.73|4705.33|4704.73|4704.33|4703.73|110
1641470750000|2022-01-06 12:05:50|4705.58|4704.98|4705.7|4705.1|4705.83|4705.23|4705.58|4704.98|78
1641470760000|2022-01-06 12:06:00|4705.83|4705.23|4704.33|4703.73|4705.83|4705.23|4704.08|4703.48|95
1641470770000|2022-01-06 12:06:10|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|27
1641470780000|2022-01-06 12:06:20|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|55
1641470790000|2022-01-06 12:06:30|4704.45|4703.85|4704.33|4703.73|4704.83|4704.23|4704.33|4703.73|90
1641470800000|2022-01-06 12:06:40|4704.45|4703.85|4704.33|4703.73|4704.58|4703.98|4704.33|4703.73|37
1641470810000|2022-01-06 12:06:50|4704.08|4703.48|4704.33|4703.73|4704.33|4703.73|4704.08|4703.48|14
1641470820000|2022-01-06 12:07:00|4704.08|4703.48|4703.83|4703.23|4704.08|4703.48|4703.83|4703.23|40
1641470830000|2022-01-06 12:07:10|4703.58|4702.98|4703.58|4702.98|4703.58|4702.98|4703.58|4702.98|45
1641470840000|2022-01-06 12:07:20|4703.33|4702.73|4703.33|4702.73|4703.58|4702.98|4703.33|4702.73|6
1641470850000|2022-01-06 12:07:30|4703.58|4702.98|4704.45|4703.85|4704.45|4703.85|4703.58|4702.98|39
1641470860000|2022-01-06 12:07:40|4704.08|4703.48|4704.08|4703.48|4704.33|4703.73|4704.08|4703.48|30
1641470870000|2022-01-06 12:07:50|4704.33|4703.73|4704.33|4703.73|4704.58|4703.98|4704.33|4703.73|25
1641470880000|2022-01-06 12:08:00|4704.08|4703.48|4703.83|4703.23|4704.08|4703.48|4703.58|4702.98|108
1641470890000|2022-01-06 12:08:10|4704.08|4703.48|4703.83|4703.23|4704.08|4703.48|4703.83|4703.23|32
1641470900000|2022-01-06 12:08:20|4703.95|4703.35|4704.58|4703.98|4704.83|4704.23|4703.83|4703.23|31
1641470910000|2022-01-06 12:08:30|4704.7|4704.1|4704.83|4704.23|4704.83|4704.23|4704.58|4703.98|31
1641470920000|2022-01-06 12:08:40|4704.95|4704.35|4704.58|4703.98|4704.95|4704.35|4704.58|4703.98|22
1641470930000|2022-01-06 12:08:50|4704.83|4704.23|4704.58|4703.98|4704.83|4704.23|4704.58|4703.98|18
1641470940000|2022-01-06 12:09:00|4705.08|4704.48|4704.83|4704.23|4705.08|4704.48|4704.83|4704.23|53
1641470950000|2022-01-06 12:09:10|4705.08|4704.48|4705.08|4704.48|4705.33|4704.73|4704.83|4704.23|111
1641470960000|2022-01-06 12:09:20|4704.83|4704.23|4704.83|4704.23|4704.83|4704.23|4704.58|4703.98|89
1641470970000|2022-01-06 12:09:30|4704.58|4703.98|4705.33|4704.73|4705.33|4704.73|4704.58|4703.98|221
1641470980000|2022-01-06 12:09:40|4705.58|4704.98|4705.58|4704.98|4705.83|4705.23|4705.33|4704.73|45
1641470990000|2022-01-06 12:09:50|4705.45|4704.85|4705.08|4704.48|4705.58|4704.98|4705.08|4704.48|75
1641471000000|2022-01-06 12:10:00|4705.33|4704.73|4704.83|4704.23|4705.33|4704.73|4704.58|4703.98|326
1641471010000|2022-01-06 12:10:10|4704.58|4703.98|4704.58|4703.98|4704.95|4704.35|4704.58|4703.98|60
1641471020000|2022-01-06 12:10:20|4704.83|4704.23|4704.83|4704.23|4705.08|4704.48|4704.58|4703.98|72
1641471030000|2022-01-06 12:10:30|4704.58|4703.98|4705.08|4704.48|4705.08|4704.48|4704.58|4703.98|107
1641471040000|2022-01-06 12:10:40|4704.83|4704.23|4704.58|4703.98|4704.95|4704.35|4704.58|4703.98|27
1641471050000|2022-01-06 12:10:50|4704.7|4704.1|4704.83|4704.23|4705.08|4704.48|4704.58|4703.98|41
1641471060000|2022-01-06 12:11:00|4705.08|4704.48|4705.33|4704.73|4705.58|4704.98|4704.83|4704.23|62
1641471070000|2022-01-06 12:11:10|4705.58|4704.98|4705.58|4704.98|4705.58|4704.98|4705.58|4704.98|70
1641471080000|2022-01-06 12:11:20|4705.45|4704.85|4705.33|4704.73|4705.45|4704.85|4705.33|4704.73|6
1641471090000|2022-01-06 12:11:30|4704.83|4704.23|4705.08|4704.48|4705.2|4704.6|4704.83|4704.23|72
1641471100000|2022-01-06 12:11:40|4705.58|4704.98|4705.58|4704.98|4705.58|4704.98|4705.33|4704.73|24
1641471110000|2022-01-06 12:11:50|4705.33|4704.73|4705.33|4704.73|4705.33|4704.73|4705.33|4704.73|15
1641471120000|2022-01-06 12:12:00|4705.2|4704.6|4705.33|4704.73|4705.33|4704.73|4705.2|4704.6|14
1641471130000|2022-01-06 12:12:10|4705.08|4704.48|4704.83|4704.23|4705.08|4704.48|4704.83|4704.23|42
1641471140000|2022-01-06 12:12:20|4705.08|4704.48|4704.95|4704.35|4705.08|4704.48|4704.83|4704.23|14
1641471150000|2022-01-06 12:12:30|4704.83|4704.23|4705.08|4704.48|4705.2|4704.6|4704.83|4704.23|29
1641471160000|2022-01-06 12:12:40|4705.2|4704.6|4705.08|4704.48|4705.2|4704.6|4705.08|4704.48|12
1641471170000|2022-01-06 12:12:50|4704.95|4704.35|4705.33|4704.73|4705.33|4704.73|4704.83|4704.23|22
1641471180000|2022-01-06 12:13:00|4705.2|4704.6|4705.83|4705.23|4705.83|4705.23|4705.08|4704.48|81
1641471190000|2022-01-06 12:13:10|4706.08|4705.48|4705.83|4705.23|4706.08|4705.48|4705.83|4705.23|27
1641471200000|2022-01-06 12:13:20|4706.08|4705.48|4705.83|4705.23|4706.08|4705.48|4705.83|4705.23|41
1641471210000|2022-01-06 12:13:30|4705.58|4704.98|4706.08|4705.48|4706.08|4705.48|4705.33|4704.73|146
1641471220000|2022-01-06 12:13:40|4706.33|4705.73|4706.08|4705.48|4706.33|4705.73|4706.08|4705.48|56
1641471230000|2022-01-06 12:13:50|4705.83|4705.23|4706.08|4705.48|4706.08|4705.48|4705.83|4705.23|25
1641471240000|2022-01-06 12:14:00|4705.83|4705.23|4705.83|4705.23|4705.83|4705.23|4705.83|4705.23|35
1641471250000|2022-01-06 12:14:10|||||||||4
1641471260000|2022-01-06 12:14:20|4706.08|4705.48|4706.08|4705.48|4706.08|4705.48|4706.08|4705.48|27
1641471270000|2022-01-06 12:14:30|4706.33|4705.73|4706.08|4705.48|4706.33|4705.73|4705.83|4705.23|76
1641471280000|2022-01-06 12:14:40|4705.83|4705.23|4705.83|4705.23|4706.33|4705.73|4705.83|4705.23|34
1641471290000|2022-01-06 12:14:50|4705.58|4704.98|4705.7|4705.1|4705.7|4705.1|4705.58|4704.98|13
1641471300000|2022-01-06 12:15:00|4705.58|4704.98|4706.08|4705.48|4706.33|4705.73|4705.58|4704.98|43
1641471310000|2022-01-06 12:15:10|4706.33|4705.73|4705.83|4705.23|4706.33|4705.73|4705.83|4705.23|39
1641471320000|2022-01-06 12:15:20|4706.08|4705.48|4705.95|4705.35|4706.08|4705.48|4705.95|4705.35|19
1641471330000|2022-01-06 12:15:30|4705.83|4705.23|4705.08|4704.48|4705.95|4705.35|4705.08|4704.48|89
1641471340000|2022-01-06 12:15:40|4705.33|4704.73|4705.08|4704.48|4705.33|4704.73|4705.08|4704.48|55
1641471350000|2022-01-06 12:15:50|4704.83|4704.23|4705.08|4704.48|4705.08|4704.48|4704.83|4704.23|55
1641471360000|2022-01-06 12:16:00|4705.33|4704.73|4705.08|4704.48|4705.58|4704.98|4704.83|4704.23|50
1641471370000|2022-01-06 12:16:10|4705.33|4704.73|4705.33|4704.73|4705.58|4704.98|4705.08|4704.48|85
1641471380000|2022-01-06 12:16:20|4705.08|4704.48|4705.33|4704.73|4705.33|4704.73|4705.08|4704.48|13
1641471390000|2022-01-06 12:16:30|4705.08|4704.48|4705.2|4704.6|4705.33|4704.73|4705.08|4704.48|55
1641471400000|2022-01-06 12:16:40|4705.08|4704.48|4706.08|4705.48|4706.08|4705.48|4705.08|4704.48|24
1641471410000|2022-01-06 12:16:50|4706.33|4705.73|4706.08|4705.48|4706.33|4705.73|4706.08|4705.48|37
1641471420000|2022-01-06 12:17:00|4705.83|4705.23|4705.33|4704.73|4705.83|4705.23|4705.33|4704.73|63
1641471430000|2022-01-06 12:17:10|4705.58|4704.98|4705.83|4705.23|4705.83|4705.23|4705.58|4704.98|14
1641471440000|2022-01-06 12:17:20|4705.95|4705.35|4705.83|4705.23|4706.08|4705.48|4705.83|4705.23|52
1641471450000|2022-01-06 12:17:30|4705.58|4704.98|4705.83|4705.23|4705.83|4705.23|4705.58|4704.98|11
1641471460000|2022-01-06 12:17:40|4705.58|4704.98|4705.45|4704.85|4705.83|4705.23|4705.2|4704.6|43
1641471470000|2022-01-06 12:17:50|4705.58|4704.98|4705.33|4704.73|4705.7|4705.1|4705.33|4704.73|25
1641471480000|2022-01-06 12:18:00|4705.83|4705.23|4705.58|4704.98|4705.83|4705.23|4705.58|4704.98|68
1641471490000|2022-01-06 12:18:10|4706.08|4705.48|4705.83|4705.23|4706.08|4705.48|4705.83|4705.23|33
1641471510000|2022-01-06 12:18:30|4706.08|4705.48|4705.58|4704.98|4706.08|4705.48|4705.58|4704.98|24
1641471520000|2022-01-06 12:18:40|4705.33|4704.73|4705.58|4704.98|4705.58|4704.98|4705.33|4704.73|16
1641471530000|2022-01-06 12:18:50|4705.45|4704.85|4704.83|4704.23|4705.45|4704.85|4704.83|4704.23|23
1641471540000|2022-01-06 12:19:00|4705.08|4704.48|4704.83|4704.23|4705.08|4704.48|4704.83|4704.23|26
1641471550000|2022-01-06 12:19:10|4704.7|4704.1|4704.08|4703.48|4704.7|4704.1|4704.08|4703.48|61
1641471560000|2022-01-06 12:19:20|4704.2|4703.6|4704.58|4703.98|4704.7|4704.1|4704.08|4703.48|38
1641471570000|2022-01-06 12:19:30|4704.33|4703.73|4704.33|4703.73|4704.58|4703.98|4704.08|4703.48|21
1641471580000|2022-01-06 12:19:40|4704.08|4703.48|4704.33|4703.73|4704.33|4703.73|4704.08|4703.48|20
1641471590000|2022-01-06 12:19:50|4704.45|4703.85|4704.08|4703.48|4704.45|4703.85|4704.08|4703.48|39
1641471600000|2022-01-06 12:20:00|4704.2|4703.6|4703.83|4703.23|4704.58|4703.98|4703.83|4703.23|105
1641471610000|2022-01-06 12:20:10|4704.08|4703.48|4703.58|4702.98|4704.08|4703.48|4703.58|4702.98|89
1641471620000|2022-01-06 12:20:20|4703.33|4702.73|4703.08|4702.48|4703.33|4702.73|4703.08|4702.48|45
1641471630000|2022-01-06 12:20:30|4702.95|4702.35|4702.83|4702.23|4703.08|4702.48|4702.83|4702.23|13
1641471640000|2022-01-06 12:20:40|4702.58|4701.98|4702.83|4702.23|4702.83|4702.23|4702.58|4701.98|54
1641471650000|2022-01-06 12:20:50|4703.08|4702.48|4703.33|4702.73|4703.58|4702.98|4703.08|4702.48|36
1641471660000|2022-01-06 12:21:00|4703.58|4702.98|4703.83|4703.23|4703.95|4703.35|4703.58|4702.98|52
1641471670000|2022-01-06 12:21:10|4703.58|4702.98|4703.83|4703.23|4704.08|4703.48|4703.58|4702.98|48
1641471680000|2022-01-06 12:21:20|4703.58|4702.98|4703.58|4702.98|4703.83|4703.23|4703.58|4702.98|144
1641471690000|2022-01-06 12:21:30|4703.83|4703.23|4703.33|4702.73|4703.83|4703.23|4703.33|4702.73|92
1641471700000|2022-01-06 12:21:40|4703.58|4702.98|4703.58|4702.98|4703.58|4702.98|4703.58|4702.98|29
1641471710000|2022-01-06 12:21:50|4703.33|4702.73|4703.33|4702.73|4703.33|4702.73|4703.2|4702.6|18
1641471720000|2022-01-06 12:22:00|4703.58|4702.98|4702.83|4702.23|4703.58|4702.98|4702.83|4702.23|45
1641471730000|2022-01-06 12:22:10|4702.7|4702.1|4703.08|4702.48|4703.33|4702.73|4702.7|4702.1|139
1641471740000|2022-01-06 12:22:20|4702.7|4702.1|4702.83|4702.23|4702.83|4702.23|4702.7|4702.1|87
1641471750000|2022-01-06 12:22:30|||||||||62
1641471760000|2022-01-06 12:22:40|4703.58|4702.98|4702.83|4702.23|4703.58|4702.98|4702.83|4702.23|88
1641471770000|2022-01-06 12:22:50|4702.58|4701.98|4702.58|4701.98|4702.7|4702.1|4702.33|4701.73|46
1641471780000|2022-01-06 12:23:00|4702.33|4701.73|4701.58|4700.98|4702.33|4701.73|4701.33|4700.73|123
1641471790000|2022-01-06 12:23:10|4701.45|4700.85|4700.83|4700.23|4701.58|4700.98|4700.58|4699.98|160
1641471800000|2022-01-06 12:23:20|4700.58|4699.98|4701.08|4700.48|4701.08|4700.48|4700.58|4699.98|65
1641471810000|2022-01-06 12:23:30|4700.83|4700.23|4700.08|4699.48|4700.83|4700.23|4699.58|4698.98|263
1641471820000|2022-01-06 12:23:40|4700.2|4699.6|4700.33|4699.73|4700.7|4700.1|4700.08|4699.48|78
1641471830000|2022-01-06 12:23:50|4699.33|4698.73|4699.58|4698.98|4699.58|4698.98|4699.33|4698.73|381
1641471840000|2022-01-06 12:24:00|4699.83|4699.23|4699.83|4699.23|4700.08|4699.48|4699.58|4698.98|100
1641471850000|2022-01-06 12:24:10|4699.95|4699.35|4700.33|4699.73|4700.33|4699.73|4699.95|4699.35|59
1641471860000|2022-01-06 12:24:20|4700.45|4699.85|4699.83|4699.23|4700.58|4699.98|4699.83|4699.23|149
1641471870000|2022-01-06 12:24:30|4699.95|4699.35|4700.2|4699.6|4700.45|4699.85|4699.95|4699.35|46
1641471880000|2022-01-06 12:24:40|4700.08|4699.48|4699.58|4698.98|4700.33|4699.73|4699.58|4698.98|94
1641471890000|2022-01-06 12:24:50|4699.83|4699.23|4700.33|4699.73|4700.45|4699.85|4699.58|4698.98|112
1641471900000|2022-01-06 12:25:00|4700.45|4699.85|4700.58|4699.98|4700.83|4700.23|4700.33|4699.73|40
1641471910000|2022-01-06 12:25:10|4700.83|4700.23|4700.33|4699.73|4700.95|4700.35|4700.33|4699.73|28
1641471920000|2022-01-06 12:25:20|4700.2|4699.6|4699.58|4698.98|4700.2|4699.6|4699.33|4698.73|50
1641471930000|2022-01-06 12:25:30|4699.33|4698.73|4698.83|4698.23|4699.58|4698.98|4698.83|4698.23|67
1641471940000|2022-01-06 12:25:40|4699.08|4698.48|4699.33|4698.73|4699.33|4698.73|4698.83|4698.23|54
1641471950000|2022-01-06 12:25:50|4699.08|4698.48|4698.33|4697.73|4699.33|4698.73|4698.33|4697.73|163
1641471960000|2022-01-06 12:26:00|4698.58|4697.98|4699.08|4698.48|4699.08|4698.48|4698.58|4697.98|68
1641471970000|2022-01-06 12:26:10|4698.58|4697.98|4698.83|4698.23|4698.95|4698.35|4698.58|4697.98|66
1641471980000|2022-01-06 12:26:20|4698.58|4697.98|4698.33|4697.73|4698.83|4698.23|4698.33|4697.73|77
1641471990000|2022-01-06 12:26:30|4698.45|4697.85|4697.58|4696.98|4698.45|4697.85|4697.33|4696.73|228
1641472000000|2022-01-06 12:26:40|4697.83|4697.23|4696.83|4696.23|4697.83|4697.23|4696.83|4696.23|257
1641472010000|2022-01-06 12:26:50|4697.08|4696.48|4697.08|4696.48|4697.08|4696.48|4696.33|4695.73|462
1641472020000|2022-01-06 12:27:00|4696.83|4696.23|4696.58|4695.98|4696.83|4696.23|4696.58|4695.98|56
1641472030000|2022-01-06 12:27:10|4696.83|4696.23|4697.08|4696.48|4697.45|4696.85|4696.83|4696.23|105
1641472040000|2022-01-06 12:27:20|4696.83|4696.23|4697.08|4696.48|4697.33|4696.73|4696.83|4696.23|69
1641472050000|2022-01-06 12:27:30|4696.83|4696.23|4697.45|4696.85|4697.7|4697.1|4696.83|4696.23|50
1641472060000|2022-01-06 12:27:40|4697.58|4696.98|4697.83|4697.23|4697.95|4697.35|4697.45|4696.85|79
1641472070000|2022-01-06 12:27:50|4696.83|4696.23|4697.08|4696.48|4697.08|4696.48|4696.83|4696.23|88
1641472080000|2022-01-06 12:28:00|4696.83|4696.23|4697.08|4696.48|4697.33|4696.73|4696.83|4696.23|80
1641472090000|2022-01-06 12:28:10|4697.33|4696.73|4698.2|4697.6|4698.33|4697.73|4697.2|4696.6|134
1641472100000|2022-01-06 12:28:20|4698.33|4697.73|4697.58|4696.98|4698.58|4697.98|4697.58|4696.98|76
1641472110000|2022-01-06 12:28:30|4697.7|4697.1|4697.33|4696.73|4697.83|4697.23|4697.08|4696.48|113
1641472120000|2022-01-06 12:28:40|4697.2|4696.6|4697.08|4696.48|4697.2|4696.6|4696.83|4696.23|53
1641472130000|2022-01-06 12:28:50|4697.33|4696.73|4697.83|4697.23|4697.95|4697.35|4697.08|4696.48|70
1641472140000|2022-01-06 12:29:00|4697.95|4697.35|4698.58|4697.98|4698.58|4697.98|4697.95|4697.35|101
1641472150000|2022-01-06 12:29:10|4698.83|4698.23|4697.83|4697.23|4698.83|4698.23|4697.83|4697.23|104
1641472160000|2022-01-06 12:29:20|4697.58|4696.98|4696.83|4696.23|4697.58|4696.98|4696.83|4696.23|170
1641472170000|2022-01-06 12:29:30|4696.95|4696.35|4697.08|4696.48|4697.2|4696.6|4696.83|4696.23|33
1641472180000|2022-01-06 12:29:40|4696.83|4696.23|4697.08|4696.48|4697.08|4696.48|4696.83|4696.23|50
1641472190000|2022-01-06 12:29:50|4696.83|4696.23|4697.08|4696.48|4697.08|4696.48|4696.83|4696.23|43
1641472200000|2022-01-06 12:30:00|4696.83|4696.23|4696.83|4696.23|4697.08|4696.48|4696.58|4695.98|129
1641472210000|2022-01-06 12:30:10|4696.58|4695.98|4696.83|4696.23|4696.83|4696.23|4696.58|4695.98|93
1641472220000|2022-01-06 12:30:20|4696.95|4696.35|4696.83|4696.23|4697.08|4696.48|4696.83|4696.23|50
1641472230000|2022-01-06 12:30:30|4697.08|4696.48|4696.83|4696.23|4697.08|4696.48|4696.83|4696.23|81
1641472240000|2022-01-06 12:30:40|4696.58|4695.98|4696.58|4695.98|4696.58|4695.98|4696.58|4695.98|41
1641472250000|2022-01-06 12:30:50|4696.83|4696.23|4696.83|4696.23|4696.83|4696.23|4696.83|4696.23|20
1641472260000|2022-01-06 12:31:00|4696.7|4696.1|4696.83|4696.23|4696.83|4696.23|4696.7|4696.1|19
1641472270000|2022-01-06 12:31:10|4697.08|4696.48|4696.58|4695.98|4697.08|4696.48|4696.58|4695.98|89
1641472280000|2022-01-06 12:31:20|4696.83|4696.23|4697.58|4696.98|4697.58|4696.98|4696.83|4696.23|50
1641472290000|2022-01-06 12:31:30|4697.83|4697.23|4697.83|4697.23|4697.95|4697.35|4697.83|4697.23|31
1641472300000|2022-01-06 12:31:40|4697.95|4697.35|4697.58|4696.98|4697.95|4697.35|4697.58|4696.98|30
1641472310000|2022-01-06 12:31:50|4697.83|4697.23|4697.83|4697.23|4698.33|4697.73|4697.58|4696.98|88
1641472320000|2022-01-06 12:32:00|4697.95|4697.35|4698.08|4697.48|4698.08|4697.48|4697.83|4697.23|104
1641472330000|2022-01-06 12:32:10|4698.33|4697.73|4698.08|4697.48|4698.33|4697.73|4698.08|4697.48|12
1641472340000|2022-01-06 12:32:20|4698.33|4697.73|4698.33|4697.73|4698.58|4697.98|4698.33|4697.73|64
1641472350000|2022-01-06 12:32:30|4698.58|4697.98|4699.08|4698.48|4699.08|4698.48|4698.33|4697.73|114
1641472360000|2022-01-06 12:32:40|4699.33|4698.73|4699.83|4699.23|4699.83|4699.23|4699.33|4698.73|92
1641472370000|2022-01-06 12:32:50|4699.7|4699.1|4699.83|4699.23|4699.83|4699.23|4699.7|4699.1|36
1641472380000|2022-01-06 12:33:00|4699.58|4698.98|4698.83|4698.23|4699.58|4698.98|4698.83|4698.23|91
1641472390000|2022-01-06 12:33:10|4699.08|4698.48|4698.58|4697.98|4699.08|4698.48|4698.08|4697.48|83
1641472400000|2022-01-06 12:33:20|4698.45|4697.85|4698.58|4697.98|4698.83|4698.23|4698.45|4697.85|26
1641472410000|2022-01-06 12:33:30|4698.08|4697.48|4698.08|4697.48|4698.08|4697.48|4698.08|4697.48|79
1641472420000|2022-01-06 12:33:40|4697.83|4697.23|4698.08|4697.48|4698.08|4697.48|4697.83|4697.23|79
1641472430000|2022-01-06 12:33:50|4697.95|4697.35|4698.33|4697.73|4698.33|4697.73|4697.83|4697.23|91
1641472440000|2022-01-06 12:34:00|4698.58|4697.98|4698.58|4697.98|4698.58|4697.98|4698.33|4697.73|28
1641472450000|2022-01-06 12:34:10|4698.7|4698.1|4698.83|4698.23|4698.83|4698.23|4698.58|4697.98|14
1641472460000|2022-01-06 12:34:20|4698.7|4698.1|4698.58|4697.98|4698.83|4698.23|4698.58|4697.98|5
1641472470000|2022-01-06 12:34:30|4698.33|4697.73|4697.83|4697.23|4698.33|4697.73|4697.83|4697.23|43
1641472480000|2022-01-06 12:34:40|4698.08|4697.48|4697.83|4697.23|4698.08|4697.48|4697.83|4697.23|15
1641472490000|2022-01-06 12:34:50|4697.58|4696.98|4697.33|4696.73|4697.83|4697.23|4697.33|4696.73|103
1641472500000|2022-01-06 12:35:00|4697.45|4696.85|4698.45|4697.85|4698.58|4697.98|4697.08|4696.48|181
1641472510000|2022-01-06 12:35:10|4698.33|4697.73|4699.08|4698.48|4699.08|4698.48|4698.33|4697.73|109
1641472520000|2022-01-06 12:35:20|4699.33|4698.73|4699.83|4699.23|4699.83|4699.23|4699.33|4698.73|77
1641472530000|2022-01-06 12:35:30|4699.58|4698.98|4700.83|4700.23|4700.83|4700.23|4699.58|4698.98|155
1641472540000|2022-01-06 12:35:40|4700.58|4699.98|4700.58|4699.98|4700.83|4700.23|4700.58|4699.98|143
1641472550000|2022-01-06 12:35:50|4700.33|4699.73|4700.83|4700.23|4700.83|4700.23|4699.95|4699.35|187
1641472560000|2022-01-06 12:36:00|4701.08|4700.48|4701.08|4700.48|4701.08|4700.48|4700.58|4699.98|89
1641472570000|2022-01-06 12:36:10|4700.83|4700.23|4701.08|4700.48|4701.08|4700.48|4700.83|4700.23|110
1641472580000|2022-01-06 12:36:20|4700.95|4700.35|4700.33|4699.73|4701.08|4700.48|4700.33|4699.73|131
1641472590000|2022-01-06 12:36:30|4700.08|4699.48|4700.08|4699.48|4700.08|4699.48|4700.08|4699.48|16
1641472600000|2022-01-06 12:36:40|4699.83|4699.23|4698.83|4698.23|4699.83|4699.23|4698.83|4698.23|59
1641472610000|2022-01-06 12:36:50|4698.95|4698.35|4699.58|4698.98|4699.58|4698.98|4698.7|4698.1|154
1641472620000|2022-01-06 12:37:00|4699.33|4698.73|4699.08|4698.48|4699.33|4698.73|4698.83|4698.23|54
1641472630000|2022-01-06 12:37:10|4698.83|4698.23|4699.08|4698.48|4699.08|4698.48|4698.83|4698.23|13
1641472640000|2022-01-06 12:37:20|4698.83|4698.23|4698.83|4698.23|4698.83|4698.23|4698.83|4698.23|7
1641472650000|2022-01-06 12:37:30|4698.58|4697.98|4699.08|4698.48|4699.08|4698.48|4698.33|4697.73|60
1641472660000|2022-01-06 12:37:40|4699.2|4698.6|4699.08|4698.48|4699.33|4698.73|4699.08|4698.48|43
1641472670000|2022-01-06 12:37:50|4699.33|4698.73|4699.33|4698.73|4699.33|4698.73|4699.33|4698.73|19
1641472680000|2022-01-06 12:38:00|4699.58|4698.98|4700.08|4699.48|4700.08|4699.48|4699.58|4698.98|59
1641472690000|2022-01-06 12:38:10|4700.33|4699.73|4700.7|4700.1|4700.83|4700.23|4700.33|4699.73|158
1641472700000|2022-01-06 12:38:20|4700.58|4699.98|4700.58|4699.98|4700.7|4700.1|4700.58|4699.98|12
1641472710000|2022-01-06 12:38:30|4700.7|4700.1|4700.58|4699.98|4700.7|4700.1|4700.58|4699.98|20
1641472720000|2022-01-06 12:38:40|4700.7|4700.1|4700.7|4700.1|4700.83|4700.23|4700.58|4699.98|24
1641472730000|2022-01-06 12:38:50|4700.83|4700.23|4701.33|4700.73|4701.33|4700.73|4700.58|4699.98|227
1641472740000|2022-01-06 12:39:00|4701.58|4700.98|4701.33|4700.73|4701.58|4700.98|4701.33|4700.73|44
1641472750000|2022-01-06 12:39:10|4701.08|4700.48|4702.08|4701.48|4702.08|4701.48|4700.83|4700.23|182
1641472760000|2022-01-06 12:39:20|4702.33|4701.73|4701.58|4700.98|4702.33|4701.73|4701.58|4700.98|219
1641472770000|2022-01-06 12:39:30|4701.7|4701.1|4701.58|4700.98|4701.7|4701.1|4701.33|4700.73|71
1641472780000|2022-01-06 12:39:40|4701.45|4700.85|4701.33|4700.73|4701.45|4700.85|4701.08|4700.48|40
1641472790000|2022-01-06 12:39:50|4701.08|4700.48|4701.08|4700.48|4701.08|4700.48|4701.08|4700.48|29
1641472800000|2022-01-06 12:40:00|4700.83|4700.23|4700.58|4699.98|4700.83|4700.23|4700.45|4699.85|36
1641472810000|2022-01-06 12:40:10|4700.7|4700.1|4701.08|4700.48|4701.2|4700.6|4700.7|4700.1|27
1641472820000|2022-01-06 12:40:20|4700.83|4700.23|4700.33|4699.73|4700.83|4700.23|4700.33|4699.73|15
1641472830000|2022-01-06 12:40:30|4700.08|4699.48|4700.58|4699.98|4700.58|4699.98|4700.08|4699.48|126
1641472840000|2022-01-06 12:40:40|4700.33|4699.73|4700.08|4699.48|4700.45|4699.85|4700.08|4699.48|53
1641472850000|2022-01-06 12:40:50|4700.33|4699.73|4700.33|4699.73|4700.58|4699.98|4700.33|4699.73|24
1641472860000|2022-01-06 12:41:00|4700.08|4699.48|4700.08|4699.48|4700.2|4699.6|4699.83|4699.23|26
1641472870000|2022-01-06 12:41:10|4700.2|4699.6|4700.33|4699.73|4700.33|4699.73|4700.08|4699.48|5
1641472880000|2022-01-06 12:41:20|4700.08|4699.48|4700.33|4699.73|4700.33|4699.73|4700.08|4699.48|55
1641472890000|2022-01-06 12:41:30|4700.08|4699.48|4700.83|4700.23|4700.83|4700.23|4700.08|4699.48|28
1641472900000|2022-01-06 12:41:40|4700.58|4699.98|4700.45|4699.85|4700.83|4700.23|4700.45|4699.85|21
1641472910000|2022-01-06 12:41:50|4700.58|4699.98|4700.58|4699.98|4700.58|4699.98|4700.33|4699.73|5
1641472920000|2022-01-06 12:42:00|4700.33|4699.73|4700.33|4699.73|4700.45|4699.85|4700.08|4699.48|45
1641472930000|2022-01-06 12:42:10|4700.08|4699.48|4700.33|4699.73|4700.33|4699.73|4700.08|4699.48|15
1641472940000|2022-01-06 12:42:20|4700.58|4699.98|4700.33|4699.73|4700.58|4699.98|4700.33|4699.73|8
1641472950000|2022-01-06 12:42:30|4700.58|4699.98|4700.83|4700.23|4700.83|4700.23|4700.58|4699.98|18
1641472960000|2022-01-06 12:42:40|4700.7|4700.1|4700.58|4699.98|4700.83|4700.23|4700.58|4699.98|16
1641472970000|2022-01-06 12:42:50|4700.08|4699.48|4700.08|4699.48|4700.08|4699.48|4700.08|4699.48|33
1641472980000|2022-01-06 12:43:00|4700.33|4699.73|4700.33|4699.73|4700.33|4699.73|4700.33|4699.73|15
1641472990000|2022-01-06 12:43:10|4700.83|4700.23|4700.58|4699.98|4700.83|4700.23|4700.58|4699.98|68
1641473000000|2022-01-06 12:43:20|4700.33|4699.73|4699.83|4699.23|4700.33|4699.73|4699.83|4699.23|15
1641473010000|2022-01-06 12:43:30|4699.58|4698.98|4699.33|4698.73|4699.58|4698.98|4699.33|4698.73|31
1641473020000|2022-01-06 12:43:40|4699.08|4698.48|4698.7|4698.1|4699.33|4698.73|4698.7|4698.1|101
1641473030000|2022-01-06 12:43:50|4698.83|4698.23|4698.7|4698.1|4698.83|4698.23|4698.58|4697.98|46
1641473040000|2022-01-06 12:44:00|4698.58|4697.98|4698.58|4697.98|4698.83|4698.23|4698.58|4697.98|50
1641473050000|2022-01-06 12:44:10|4698.45|4697.85|4698.08|4697.48|4698.58|4697.98|4698.08|4697.48|67
1641473060000|2022-01-06 12:44:20|||||||||85
1641473070000|2022-01-06 12:44:30|4697.83|4697.23|4697.2|4696.6|4697.83|4697.23|4696.95|4696.35|138
1641473080000|2022-01-06 12:44:40|4697.08|4696.48|4697.58|4696.98|4697.58|4696.98|4697.08|4696.48|67
1641473090000|2022-01-06 12:44:50|4697.33|4696.73|4697.08|4696.48|4697.83|4697.23|4697.08|4696.48|71
1641473100000|2022-01-06 12:45:00|4697.33|4696.73|4697.2|4696.6|4697.58|4696.98|4696.83|4696.23|52
1641473110000|2022-01-06 12:45:10|4697.08|4696.48|4697.08|4696.48|4697.58|4696.98|4697.08|4696.48|44
1641473120000|2022-01-06 12:45:20|4696.83|4696.23|4696.33|4695.73|4696.83|4696.23|4696.33|4695.73|118
1641473130000|2022-01-06 12:45:30|4696.58|4695.98|4696.58|4695.98|4696.83|4696.23|4696.58|4695.98|69
1641473140000|2022-01-06 12:45:40|4696.7|4696.1|4696.7|4696.1|4696.83|4696.23|4696.33|4695.73|22
1641473150000|2022-01-06 12:45:50|4696.58|4695.98|4696.58|4695.98|4696.58|4695.98|4696.45|4695.85|42
1641473160000|2022-01-06 12:46:00|4696.83|4696.23|4696.58|4695.98|4696.83|4696.23|4696.33|4695.73|65
1641473170000|2022-01-06 12:46:10|4696.33|4695.73|4696.33|4695.73|4696.83|4696.23|4696.33|4695.73|115
1641473180000|2022-01-06 12:46:20|4696.08|4695.48|4696.83|4696.23|4696.83|4696.23|4695.83|4695.23|78
1641473190000|2022-01-06 12:46:30|4696.7|4696.1|4696.58|4695.98|4696.83|4696.23|4696.33|4695.73|67
1641473200000|2022-01-06 12:46:40|4696.33|4695.73|4696.58|4695.98|4696.58|4695.98|4696.33|4695.73|60
1641473210000|2022-01-06 12:46:50|4696.33|4695.73|4696.83|4696.23|4696.83|4696.23|4696.33|4695.73|71
1641473220000|2022-01-06 12:47:00|4697.08|4696.48|4696.83|4696.23|4697.08|4696.48|4696.83|4696.23|55
1641473230000|2022-01-06 12:47:10|4697.08|4696.48|4697.08|4696.48|4697.08|4696.48|4696.83|4696.23|27
1641473240000|2022-01-06 12:47:20|4696.83|4696.23|4696.83|4696.23|4696.83|4696.23|4696.83|4696.23|23
1641473250000|2022-01-06 12:47:30|4697.08|4696.48|4697.08|4696.48|4697.2|4696.6|4697.08|4696.48|46
1641473260000|2022-01-06 12:47:40|4696.95|4696.35|4696.58|4695.98|4697.08|4696.48|4696.58|4695.98|39
1641473270000|2022-01-06 12:47:50|4696.45|4695.85|4696.83|4696.23|4697.08|4696.48|4696.45|4695.85|86
1641473280000|2022-01-06 12:48:00|4697.08|4696.48|4696.58|4695.98|4697.08|4696.48|4696.58|4695.98|22
1641473290000|2022-01-06 12:48:10|4696.83|4696.23|4696.58|4695.98|4696.83|4696.23|4696.58|4695.98|37
1641473300000|2022-01-06 12:48:20|4696.08|4695.48|4696.58|4695.98|4696.58|4695.98|4696.08|4695.48|81
1641473310000|2022-01-06 12:48:30|4696.7|4696.1|4696.45|4695.85|4696.7|4696.1|4696.33|4695.73|68
1641473320000|2022-01-06 12:48:40|4696.58|4695.98|4696.33|4695.73|4696.58|4695.98|4696.33|4695.73|14
1641473330000|2022-01-06 12:48:50|4696.58|4695.98|4696.58|4695.98|4696.83|4696.23|4696.33|4695.73|46
1641473340000|2022-01-06 12:49:00|4696.83|4696.23|4696.83|4696.23|4697.08|4696.48|4696.83|4696.23|74
1641473350000|2022-01-06 12:49:10|4697.08|4696.48|4697.08|4696.48|4697.08|4696.48|4697.08|4696.48|4
1641473360000|2022-01-06 12:49:20|||||||||30
1641473370000|2022-01-06 12:49:30|4697.33|4696.73|4697.08|4696.48|4697.33|4696.73|4697.08|4696.48|43
1641473380000|2022-01-06 12:49:40|||||||||16
1641473390000|2022-01-06 12:49:50|||||||||40
1641473400000|2022-01-06 12:50:00|4697.33|4696.73|4697.83|4697.23|4697.83|4697.23|4697.2|4696.6|102
1641473410000|2022-01-06 12:50:10|4697.95|4697.35|4698.58|4697.98|4698.58|4697.98|4697.95|4697.35|84
1641473420000|2022-01-06 12:50:20|4698.7|4698.1|4698.58|4697.98|4698.83|4698.23|4698.58|4697.98|126
1641473430000|2022-01-06 12:50:30|4698.33|4697.73|4698.33|4697.73|4698.58|4697.98|4698.33|4697.73|49
1641473440000|2022-01-06 12:50:40|4698.58|4697.98|4698.33|4697.73|4698.58|4697.98|4698.33|4697.73|34
1641473450000|2022-01-06 12:50:50|4698.45|4697.85|4698.58|4697.98|4698.58|4697.98|4698.33|4697.73|29
1641473460000|2022-01-06 12:51:00|4698.45|4697.85|4698.33|4697.73|4698.45|4697.85|4698.33|4697.73|18
1641473480000|2022-01-06 12:51:20|4697.58|4696.98|4697.83|4697.23|4697.83|4697.23|4697.58|4696.98|54
1641473490000|2022-01-06 12:51:30|4698.08|4697.48|4698.08|4697.48|4698.08|4697.48|4698.08|4697.48|38
1641473500000|2022-01-06 12:51:40|4697.83|4697.23|4697.83|4697.23|4697.83|4697.23|4697.58|4696.98|43
1641473510000|2022-01-06 12:51:50|4697.7|4697.1|4696.83|4696.23|4697.7|4697.1|4696.83|4696.23|48
1641473520000|2022-01-06 12:52:00|4697.08|4696.48|4697.83|4697.23|4697.83|4697.23|4697.08|4696.48|57
1641473530000|2022-01-06 12:52:10|4697.58|4696.98|4697.83|4697.23|4697.83|4697.23|4697.58|4696.98|20
1641473540000|2022-01-06 12:52:20|4697.58|4696.98|4697.83|4697.23|4697.83|4697.23|4697.58|4696.98|13
1641473550000|2022-01-06 12:52:30|4698.58|4697.98|4698.83|4698.23|4698.83|4698.23|4698.58|4697.98|103
1641473560000|2022-01-06 12:52:40|4698.95|4698.35|4698.58|4697.98|4698.95|4698.35|4698.58|4697.98|48
1641473570000|2022-01-06 12:52:50|4698.83|4698.23|4698.83|4698.23|4698.83|4698.23|4698.83|4698.23|13
1641473580000|2022-01-06 12:53:00|4698.95|4698.35|4699.33|4698.73|4699.33|4698.73|4698.83|4698.23|30
1641473590000|2022-01-06 12:53:10|4699.58|4698.98|4699.58|4698.98|4699.58|4698.98|4699.33|4698.73|71
1641473600000|2022-01-06 12:53:20|4699.83|4699.23|4699.58|4698.98|4699.83|4699.23|4699.58|4698.98|96
1641473610000|2022-01-06 12:53:30|4699.45|4698.85|4699.33|4698.73|4699.58|4698.98|4699.33|4698.73|42
1641473620000|2022-01-06 12:53:40|4699.08|4698.48|4699.83|4699.23|4699.83|4699.23|4698.58|4697.98|154
1641473630000|2022-01-06 12:53:50|4700.08|4699.48|4699.83|4699.23|4700.08|4699.48|4699.83|4699.23|83
1641473640000|2022-01-06 12:54:00|||||||||14
1641473650000|2022-01-06 12:54:10|4699.7|4699.1|4699.58|4698.98|4699.7|4699.1|4699.58|4698.98|34
1641473660000|2022-01-06 12:54:20|4699.33|4698.73|4699.83|4699.23|4700.08|4699.48|4699.33|4698.73|416
1641473670000|2022-01-06 12:54:30|4699.58|4698.98|4699.58|4698.98|4699.58|4698.98|4699.33|4698.73|31
1641473680000|2022-01-06 12:54:40|4699.7|4699.1|4699.83|4699.23|4699.83|4699.23|4699.7|4699.1|31
1641473690000|2022-01-06 12:54:50|4699.7|4699.1|4699.33|4698.73|4699.83|4699.23|4699.33|4698.73|16
1641473700000|2022-01-06 12:55:00|4699.45|4698.85|4699.83|4699.23|4699.83|4699.23|4699.45|4698.85|68
1641473710000|2022-01-06 12:55:10|4699.58|4698.98|4700.08|4699.48|4700.08|4699.48|4699.58|4698.98|42
1641473720000|2022-01-06 12:55:20|4699.95|4699.35|4699.83|4699.23|4700.08|4699.48|4699.83|4699.23|26
1641473730000|2022-01-06 12:55:30|4699.7|4699.1|4699.83|4699.23|4699.83|4699.23|4699.7|4699.1|42
1641473740000|2022-01-06 12:55:40|4699.58|4698.98|4699.08|4698.48|4699.58|4698.98|4699.08|4698.48|32
1641473750000|2022-01-06 12:55:50|4698.95|4698.35|4698.33|4697.73|4698.95|4698.35|4698.33|4697.73|75
1641473760000|2022-01-06 12:56:00|4698.45|4697.85|4698.83|4698.23|4698.83|4698.23|4698.33|4697.73|72
1641473770000|2022-01-06 12:56:10|4698.7|4698.1|4698.58|4697.98|4698.7|4698.1|4698.58|4697.98|14
1641473780000|2022-01-06 12:56:20|4698.83|4698.23|4699.08|4698.48|4699.08|4698.48|4698.83|4698.23|30
1641473790000|2022-01-06 12:56:30|4698.83|4698.23|4698.83|4698.23|4698.83|4698.23|4698.83|4698.23|6
1641473800000|2022-01-06 12:56:40|4699.08|4698.48|4698.58|4697.98|4699.08|4698.48|4698.58|4697.98|44
1641473810000|2022-01-06 12:56:50|4698.33|4697.73|4698.58|4697.98|4698.83|4698.23|4698.33|4697.73|33
1641473820000|2022-01-06 12:57:00|4698.83|4698.23|4698.33|4697.73|4698.83|4698.23|4698.33|4697.73|27
1641473830000|2022-01-06 12:57:10|4698.45|4697.85|4698.33|4697.73|4698.58|4697.98|4698.33|4697.73|20
1641473840000|2022-01-06 12:57:20|4698.58|4697.98|4698.83|4698.23|4698.83|4698.23|4698.58|4697.98|22
1641473850000|2022-01-06 12:57:30|4699.08|4698.48|4699.58|4698.98|4699.58|4698.98|4698.95|4698.35|64
1641473860000|2022-01-06 12:57:40|||||||||18
1641473870000|2022-01-06 12:57:50|4699.83|4699.23|4699.95|4699.35|4700.58|4699.98|4699.83|4699.23|156
1641473880000|2022-01-06 12:58:00|4699.7|4699.1|4701.08|4700.48|4701.08|4700.48|4699.7|4699.1|186
1641473890000|2022-01-06 12:58:10|4700.83|4700.23|4700.58|4699.98|4701.08|4700.48|4700.58|4699.98|118
1641473900000|2022-01-06 12:58:20|4700.83|4700.23|4701.08|4700.48|4701.08|4700.48|4700.83|4700.23|15
1641473910000|2022-01-06 12:58:30|4700.95|4700.35|4701.08|4700.48|4701.08|4700.48|4700.2|4699.6|103
1641473920000|2022-01-06 12:58:40|4700.95|4700.35|4700.95|4700.35|4701.08|4700.48|4700.95|4700.35|15
1641473930000|2022-01-06 12:58:50|4700.83|4700.23|4700.58|4699.98|4701.08|4700.48|4700.58|4699.98|61
1641473940000|2022-01-06 12:59:00|4700.2|4699.6|4699.83|4699.23|4700.45|4699.85|4699.83|4699.23|28
1641473950000|2022-01-06 12:59:10|4699.7|4699.1|4699.95|4699.35|4700.08|4699.48|4699.58|4698.98|40
1641473960000|2022-01-06 12:59:20|4700.08|4699.48|4700.08|4699.48|4700.58|4699.98|4699.83|4699.23|140
1641473970000|2022-01-06 12:59:30|4699.95|4699.35|4699.83|4699.23|4700.08|4699.48|4699.58|4698.98|57
1641473980000|2022-01-06 12:59:40|4700.08|4699.48|4700.33|4699.73|4700.33|4699.73|4700.08|4699.48|16
1641473990000|2022-01-06 12:59:50|4700.08|4699.48|4700.08|4699.48|4700.08|4699.48|4700.08|4699.48|5
1641474000000|2022-01-06 13:00:00|4699.83|4699.23|4700.83|4700.23|4701.08|4700.48|4699.83|4699.23|338
1641474010000|2022-01-06 13:00:10|4700.58|4699.98|4701.33|4700.73|4701.58|4700.98|4700.58|4699.98|192
1641474020000|2022-01-06 13:00:20|4701.08|4700.48|4701.58|4700.98|4701.58|4700.98|4701.08|4700.48|174
1641474030000|2022-01-06 13:00:30|4701.7|4701.1|4701.58|4700.98|4701.83|4701.23|4701.33|4700.73|160
1641474040000|2022-01-06 13:00:40|4701.83|4701.23|4701.83|4701.23|4702.08|4701.48|4701.58|4700.98|60
1641474050000|2022-01-06 13:00:50|4701.58|4700.98|4701.33|4700.73|4701.83|4701.23|4701.33|4700.73|82
1641474060000|2022-01-06 13:01:00|4701.58|4700.98|4701.58|4700.98|4701.83|4701.23|4701.33|4700.73|123
1641474070000|2022-01-06 13:01:10|4701.83|4701.23|4701.83|4701.23|4702.08|4701.48|4701.58|4700.98|35
1641474080000|2022-01-06 13:01:20|4702.08|4701.48|4701.08|4700.48|4702.08|4701.48|4701.08|4700.48|204
1641474090000|2022-01-06 13:01:30|4701.33|4700.73|4700.33|4699.73|4701.33|4700.73|4700.08|4699.48|191
1641474100000|2022-01-06 13:01:40|4700.08|4699.48|4699.58|4698.98|4700.33|4699.73|4699.58|4698.98|76
1641474110000|2022-01-06 13:01:50|4699.83|4699.23|4700.08|4699.48|4700.08|4699.48|4699.58|4698.98|145
1641474120000|2022-01-06 13:02:00|4699.83|4699.23|4700.08|4699.48|4700.58|4699.98|4699.83|4699.23|180
1641474130000|2022-01-06 13:02:10|4699.83|4699.23|4698.83|4698.23|4699.83|4699.23|4698.83|4698.23|106
1641474140000|2022-01-06 13:02:20|4699.08|4698.48|4698.83|4698.23|4699.08|4698.48|4698.83|4698.23|61
1641474150000|2022-01-06 13:02:30|4699.08|4698.48|4699.08|4698.48|4699.08|4698.48|4698.83|4698.23|49
1641474160000|2022-01-06 13:02:40|4698.95|4698.35|4698.83|4698.23|4699.08|4698.48|4698.58|4697.98|107
1641474170000|2022-01-06 13:02:50|4698.58|4697.98|4698.83|4698.23|4698.83|4698.23|4698.58|4697.98|33
1641474180000|2022-01-06 13:03:00|4698.58|4697.98|4698.58|4697.98|4698.83|4698.23|4698.58|4697.98|41
1641474190000|2022-01-06 13:03:10|4698.33|4697.73|4698.33|4697.73|4698.58|4697.98|4698.33|4697.73|45
1641474200000|2022-01-06 13:03:20|4698.08|4697.48|4698.2|4697.6|4698.33|4697.73|4698.08|4697.48|43
1641474210000|2022-01-06 13:03:30|4698.33|4697.73|4698.83|4698.23|4699.08|4698.48|4698.33|4697.73|144
1641474220000|2022-01-06 13:03:40|4698.58|4697.98|4698.7|4698.1|4698.83|4698.23|4698.58|4697.98|66
1641474230000|2022-01-06 13:03:50|4698.58|4697.98|4699.08|4698.48|4699.08|4698.48|4698.58|4697.98|32
1641474240000|2022-01-06 13:04:00|4699.58|4698.98|4699.83|4699.23|4699.83|4699.23|4699.58|4698.98|180
1641474250000|2022-01-06 13:04:10|4699.58|4698.98|4699.83|4699.23|4699.95|4699.35|4699.58|4698.98|85
1641474260000|2022-01-06 13:04:20|4700.08|4699.48|4700.58|4699.98|4700.58|4699.98|4700.08|4699.48|80
1641474270000|2022-01-06 13:04:30|4700.33|4699.73|4700.08|4699.48|4700.33|4699.73|4699.83|4699.23|55
1641474280000|2022-01-06 13:04:40|||||||||15
1641474290000|2022-01-06 13:04:50|4700.2|4699.6|4699.83|4699.23|4700.33|4699.73|4699.83|4699.23|21
1641474300000|2022-01-06 13:05:00|4700.08|4699.48|4700.33|4699.73|4700.33|4699.73|4699.83|4699.23|27
1641474310000|2022-01-06 13:05:10|4700.08|4699.48|4699.08|4698.48|4700.08|4699.48|4699.08|4698.48|95
1641474320000|2022-01-06 13:05:20|4699.2|4698.6|4699.58|4698.98|4699.58|4698.98|4699.2|4698.6|50
1641474330000|2022-01-06 13:05:30|4699.33|4698.73|4698.58|4697.98|4699.33|4698.73|4698.58|4697.98|64
1641474340000|2022-01-06 13:05:40|4698.83|4698.23|4699.33|4698.73|4699.33|4698.73|4698.58|4697.98|102
1641474350000|2022-01-06 13:05:50|4699.2|4698.6|4699.08|4698.48|4699.33|4698.73|4699.08|4698.48|34
1641474360000|2022-01-06 13:06:00|4699.33|4698.73|4700.08|4699.48|4700.08|4699.48|4699.33|4698.73|113
1641474370000|2022-01-06 13:06:10|4700.2|4699.6|4700.08|4699.48|4700.2|4699.6|4700.08|4699.48|28
1641474380000|2022-01-06 13:06:20|4699.83|4699.23|4699.83|4699.23|4700.08|4699.48|4699.83|4699.23|23
1641474390000|2022-01-06 13:06:30|4699.33|4698.73|4698.95|4698.35|4699.33|4698.73|4698.95|4698.35|53
1641474400000|2022-01-06 13:06:40|4698.83|4698.23|4699.58|4698.98|4699.83|4699.23|4698.83|4698.23|75
1641474410000|2022-01-06 13:06:50|4699.83|4699.23|4699.58|4698.98|4699.83|4699.23|4699.58|4698.98|30
1641474420000|2022-01-06 13:07:00|4699.83|4699.23|4699.83|4699.23|4699.83|4699.23|4699.58|4698.98|21
1641474430000|2022-01-06 13:07:10|4699.58|4698.98|4699.08|4698.48|4699.7|4699.1|4699.08|4698.48|21
1641474440000|2022-01-06 13:07:20|||||||||11
1641474450000|2022-01-06 13:07:30|4699.33|4698.73|4699.08|4698.48|4699.33|4698.73|4699.08|4698.48|27
1641474460000|2022-01-06 13:07:40|4698.83|4698.23|4699.08|4698.48|4699.33|4698.73|4698.83|4698.23|48
1641474470000|2022-01-06 13:07:50|4699.33|4698.73|4699.08|4698.48|4699.58|4698.98|4699.08|4698.48|40
1641474480000|2022-01-06 13:08:00|4699.33|4698.73|4699.58|4698.98|4699.83|4699.23|4699.08|4698.48|56
1641474490000|2022-01-06 13:08:10|4699.33|4698.73|4699.58|4698.98|4699.58|4698.98|4699.33|4698.73|6
1641474500000|2022-01-06 13:08:20|4699.08|4698.48|4699.58|4698.98|4699.58|4698.98|4698.83|4698.23|57
1641474510000|2022-01-06 13:08:30|4699.83|4699.23|4699.58|4698.98|4699.83|4699.23|4699.33|4698.73|55
1641474520000|2022-01-06 13:08:40|4699.45|4698.85|4699.33|4698.73|4699.45|4698.85|4699.33|4698.73|5
1641474530000|2022-01-06 13:08:50|4699.58|4698.98|4699.33|4698.73|4699.58|4698.98|4699.33|4698.73|49
1641474540000|2022-01-06 13:09:00|4699.58|4698.98|4699.83|4699.23|4699.83|4699.23|4699.58|4698.98|43
1641474550000|2022-01-06 13:09:10|4700.08|4699.48|4700.58|4699.98|4700.58|4699.98|4700.08|4699.48|118
1641474560000|2022-01-06 13:09:20|4700.7|4700.1|4701.08|4700.48|4701.08|4700.48|4700.7|4700.1|89
1641474570000|2022-01-06 13:09:30|4701.2|4700.6|4701.33|4700.73|4701.33|4700.73|4701.08|4700.48|57
1641474580000|2022-01-06 13:09:40|4700.83|4700.23|4701.58|4700.98|4701.58|4700.98|4700.83|4700.23|147
1641474590000|2022-01-06 13:09:50|4701.33|4700.73|4701.08|4700.48|4701.33|4700.73|4701.08|4700.48|27
1641474600000|2022-01-06 13:10:00|4701.33|4700.73|4701.08|4700.48|4701.83|4701.23|4700.83|4700.23|106
1641474610000|2022-01-06 13:10:10|4700.83|4700.23|4701.95|4701.35|4702.08|4701.48|4700.83|4700.23|135
1641474620000|2022-01-06 13:10:20|4702.08|4701.48|4701.83|4701.23|4702.33|4701.73|4701.83|4701.23|126
1641474630000|2022-01-06 13:10:30|4701.95|4701.35|4701.83|4701.23|4702.08|4701.48|4701.83|4701.23|53
1641474640000|2022-01-06 13:10:40|4702.08|4701.48|4701.83|4701.23|4702.08|4701.48|4701.58|4700.98|95
1641474650000|2022-01-06 13:10:50|4701.58|4700.98|4701.58|4700.98|4701.83|4701.23|4701.58|4700.98|33
1641474660000|2022-01-06 13:11:00|4701.83|4701.23|4701.58|4700.98|4701.83|4701.23|4701.33|4700.73|40
1641474670000|2022-01-06 13:11:10|4701.83|4701.23|4701.33|4700.73|4701.83|4701.23|4701.33|4700.73|16
1641474680000|2022-01-06 13:11:20|4701.58|4700.98|4701.58|4700.98|4701.83|4701.23|4701.58|4700.98|29
1641474690000|2022-01-06 13:11:30|4701.83|4701.23|4701.83|4701.23|4701.83|4701.23|4701.33|4700.73|69
1641474700000|2022-01-06 13:11:40|4701.58|4700.98|4701.58|4700.98|4701.58|4700.98|4701.58|4700.98|21
1641474710000|2022-01-06 13:11:50|4701.33|4700.73|4700.83|4700.23|4701.33|4700.73|4700.58|4699.98|160
1641474720000|2022-01-06 13:12:00|4701.08|4700.48|4700.33|4699.73|4701.08|4700.48|4700.33|4699.73|81
1641474730000|2022-01-06 13:12:10|4700.58|4699.98|4700.83|4700.23|4701.08|4700.48|4700.58|4699.98|74
1641474740000|2022-01-06 13:12:20|4700.95|4700.35|4700.95|4700.35|4701.08|4700.48|4700.83|4700.23|33
1641474750000|2022-01-06 13:12:30|4700.83|4700.23|4701.33|4700.73|4701.33|4700.73|4700.83|4700.23|7
1641474760000|2022-01-06 13:12:40|4701.2|4700.6|4701.2|4700.6|4701.33|4700.73|4701.08|4700.48|51
1641474770000|2022-01-06 13:12:50|4701.33|4700.73|4701.08|4700.48|4701.58|4700.98|4701.08|4700.48|75
1641474780000|2022-01-06 13:13:00|4701.33|4700.73|4702.08|4701.48|4702.08|4701.48|4700.83|4700.23|110
1641474790000|2022-01-06 13:13:10|4702.33|4701.73|4702.83|4702.23|4703.08|4702.48|4702.08|4701.48|276
1641474800000|2022-01-06 13:13:20|4702.95|4702.35|4703.08|4702.48|4703.08|4702.48|4702.83|4702.23|222
1641474810000|2022-01-06 13:13:30|4703.33|4702.73|4703.08|4702.48|4703.58|4702.98|4703.08|4702.48|144
1641474820000|2022-01-06 13:13:40|4702.95|4702.35|4703.08|4702.48|4703.08|4702.48|4702.83|4702.23|16
1641474830000|2022-01-06 13:13:50|4702.83|4702.23|4703.08|4702.48|4703.08|4702.48|4702.58|4701.98|204
1641474840000|2022-01-06 13:14:00|4702.83|4702.23|4703.08|4702.48|4703.08|4702.48|4702.83|4702.23|65
1641474850000|2022-01-06 13:14:10|4702.83|4702.23|4702.83|4702.23|4703.08|4702.48|4702.83|4702.23|70
1641474860000|2022-01-06 13:14:20|4702.58|4701.98|4702.58|4701.98|4703.08|4702.48|4702.58|4701.98|149
1641474870000|2022-01-06 13:14:30|4702.83|4702.23|4703.08|4702.48|4703.33|4702.73|4702.33|4701.73|206
1641474880000|2022-01-06 13:14:40|4702.83|4702.23|4702.58|4701.98|4702.83|4702.23|4702.58|4701.98|97
1641474890000|2022-01-06 13:14:50|4702.7|4702.1|4702.83|4702.23|4703.08|4702.48|4702.7|4702.1|70
1641474900000|2022-01-06 13:15:00|4702.95|4702.35|4703.45|4702.85|4703.58|4702.98|4702.7|4702.1|105
1641474910000|2022-01-06 13:15:10|4703.33|4702.73|4702.83|4702.23|4703.58|4702.98|4702.83|4702.23|85
1641474920000|2022-01-06 13:15:20|4702.58|4701.98|4703.08|4702.48|4703.08|4702.48|4702.58|4701.98|46
1641474930000|2022-01-06 13:15:30|4702.83|4702.23|4703.58|4702.98|4703.7|4703.1|4702.83|4702.23|162
1641474940000|2022-01-06 13:15:40|4703.83|4703.23|4703.83|4703.23|4704.08|4703.48|4703.58|4702.98|88
1641474950000|2022-01-06 13:15:50|4703.58|4702.98|4703.08|4702.48|4703.58|4702.98|4703.08|4702.48|60
1641474960000|2022-01-06 13:16:00|4702.58|4701.98|4703.2|4702.6|4703.2|4702.6|4702.58|4701.98|93
1641474970000|2022-01-06 13:16:10|4703.08|4702.48|4703.33|4702.73|4703.33|4702.73|4703.08|4702.48|21
1641474980000|2022-01-06 13:16:20|4703.58|4702.98|4703.95|4703.35|4703.95|4703.35|4703.58|4702.98|116
1641474990000|2022-01-06 13:16:30|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|4703.83|4703.23|20
1641475000000|2022-01-06 13:16:40|4703.58|4702.98|4704.08|4703.48|4704.08|4703.48|4703.58|4702.98|159
1641475010000|2022-01-06 13:16:50|4703.83|4703.23|4704.08|4703.48|4704.33|4703.73|4703.83|4703.23|170
1641475020000|2022-01-06 13:17:00|4704.2|4703.6|4704.2|4703.6|4704.33|4703.73|4703.83|4703.23|147
1641475030000|2022-01-06 13:17:10|4704.08|4703.48|4703.33|4702.73|4704.33|4703.73|4703.33|4702.73|161
1641475040000|2022-01-06 13:17:20|4703.08|4702.48|4703.33|4702.73|4703.33|4702.73|4702.83|4702.23|98
1641475050000|2022-01-06 13:17:30|4703.08|4702.48|4703.33|4702.73|4703.58|4702.98|4703.08|4702.48|73
1641475060000|2022-01-06 13:17:40|4703.45|4702.85|4703.58|4702.98|4703.83|4703.23|4703.33|4702.73|42
1641475070000|2022-01-06 13:17:50|4703.33|4702.73|4703.08|4702.48|4703.33|4702.73|4703.08|4702.48|42
1641475080000|2022-01-06 13:18:00|4703.33|4702.73|4702.83|4702.23|4703.33|4702.73|4702.83|4702.23|66
1641475090000|2022-01-06 13:18:10|4703.08|4702.48|4703.58|4702.98|4703.58|4702.98|4703.08|4702.48|57
1641475100000|2022-01-06 13:18:20|4703.33|4702.73|4703.33|4702.73|4703.58|4702.98|4703.33|4702.73|12
1641475110000|2022-01-06 13:18:30|4703.83|4703.23|4705.33|4704.73|4705.33|4704.73|4703.83|4703.23|296
1641475120000|2022-01-06 13:18:40|4705.08|4704.48|4704.58|4703.98|4705.33|4704.73|4704.58|4703.98|166
1641475130000|2022-01-06 13:18:50|4705.08|4704.48|4704.58|4703.98|4705.33|4704.73|4704.33|4703.73|308
1641475140000|2022-01-06 13:19:00|4704.83|4704.23|4705.58|4704.98|4706.08|4705.48|4704.58|4703.98|521
1641475150000|2022-01-06 13:19:10|4706.08|4705.48|4705.83|4705.23|4706.08|4705.48|4705.7|4705.1|150
1641475160000|2022-01-06 13:19:20|4706.08|4705.48|4705.83|4705.23|4706.08|4705.48|4705.83|4705.23|59
1641475170000|2022-01-06 13:19:30|4706.08|4705.48|4706.08|4705.48|4706.08|4705.48|4706.08|4705.48|81
1641475180000|2022-01-06 13:19:40|4705.83|4705.23|4705.58|4704.98|4706.08|4705.48|4705.58|4704.98|81
1641475190000|2022-01-06 13:19:50|4705.83|4705.23|4705.83|4705.23|4705.83|4705.23|4705.58|4704.98|66
1641475200000|2022-01-06 13:20:00|4705.58|4704.98|4706.58|4705.98|4706.58|4705.98|4705.58|4704.98|252
1641475210000|2022-01-06 13:20:10|4706.83|4706.23|4706.08|4705.48|4707.08|4706.48|4706.08|4705.48|230
1641475220000|2022-01-06 13:20:20|4705.58|4704.98|4705.58|4704.98|4705.83|4705.23|4705.58|4704.98|168
1641475230000|2022-01-06 13:20:30|4705.83|4705.23|4706.08|4705.48|4706.08|4705.48|4705.83|4705.23|90
1641475240000|2022-01-06 13:20:40|4705.95|4705.35|4705.83|4705.23|4706.08|4705.48|4705.83|4705.23|54
1641475250000|2022-01-06 13:20:50|4705.58|4704.98|4705.33|4704.73|4705.58|4704.98|4705.33|4704.73|150
1641475260000|2022-01-06 13:21:00|4705.08|4704.48|4705.33|4704.73|4705.58|4704.98|4704.83|4704.23|181
1641475270000|2022-01-06 13:21:10|4705.58|4704.98|4705.33|4704.73|4705.58|4704.98|4705.33|4704.73|35
1641475280000|2022-01-06 13:21:20|4705.08|4704.48|4705.08|4704.48|4705.08|4704.48|4704.83|4704.23|67
1641475290000|2022-01-06 13:21:30|4704.83|4704.23|4704.83|4704.23|4705.08|4704.48|4704.83|4704.23|53
1641475300000|2022-01-06 13:21:40|4704.58|4703.98|4704.83|4704.23|4704.83|4704.23|4704.58|4703.98|84
1641475310000|2022-01-06 13:21:50|4705.33|4704.73|4706.08|4705.48|4706.08|4705.48|4705.33|4704.73|105
1641475320000|2022-01-06 13:22:00|4705.83|4705.23|4705.58|4704.98|4705.83|4705.23|4705.08|4704.48|118
1641475330000|2022-01-06 13:22:10|||||||||8
1641475340000|2022-01-06 13:22:20|4705.83|4705.23|4705.83|4705.23|4706.08|4705.48|4705.58|4704.98|52
1641475350000|2022-01-06 13:22:30|4705.58|4704.98|4705.33|4704.73|4705.83|4705.23|4705.33|4704.73|69
1641475360000|2022-01-06 13:22:40|||||||||85
1641475370000|2022-01-06 13:22:50|4705.2|4704.6|4705.33|4704.73|4705.58|4704.98|4705.2|4704.6|52
1641475380000|2022-01-06 13:23:00|4705.08|4704.48|4704.33|4703.73|4705.08|4704.48|4704.33|4703.73|57
1641475390000|2022-01-06 13:23:10|4704.08|4703.48|4703.33|4702.73|4704.08|4703.48|4703.33|4702.73|248
1641475400000|2022-01-06 13:23:20|4703.08|4702.48|4703.58|4702.98|4703.58|4702.98|4702.83|4702.23|340
1641475410000|2022-01-06 13:23:30|4703.33|4702.73|4703.83|4703.23|4703.83|4703.23|4703.33|4702.73|74
1641475420000|2022-01-06 13:23:40|4703.7|4703.1|4703.58|4702.98|4704.08|4703.48|4703.33|4702.73|139
1641475430000|2022-01-06 13:23:50|4703.45|4702.85|4703.45|4702.85|4703.83|4703.23|4703.33|4702.73|137
1641475440000|2022-01-06 13:24:00|4703.58|4702.98|4702.83|4702.23|4703.58|4702.98|4702.83|4702.23|123
1641475450000|2022-01-06 13:24:10|4703.08|4702.48|4703.2|4702.6|4703.33|4702.73|4702.83|4702.23|133
1641475460000|2022-01-06 13:24:20|4703.08|4702.48|4703.33|4702.73|4703.33|4702.73|4703.08|4702.48|33
1641475470000|2022-01-06 13:24:30|4703.58|4702.98|4703.33|4702.73|4703.58|4702.98|4703.33|4702.73|231
1641475480000|2022-01-06 13:24:40|4703.08|4702.48|4703.33|4702.73|4703.58|4702.98|4703.08|4702.48|37
1641475490000|2022-01-06 13:24:50|4703.58|4702.98|4703.08|4702.48|4703.58|4702.98|4703.08|4702.48|53
1641475500000|2022-01-06 13:25:00|4703.2|4702.6|4703.08|4702.48|4703.33|4702.73|4703.08|4702.48|67
1641475510000|2022-01-06 13:25:10|4702.83|4702.23|4703.08|4702.48|4703.08|4702.48|4702.83|4702.23|27
1641475520000|2022-01-06 13:25:20|4703.33|4702.73|4702.58|4701.98|4703.33|4702.73|4702.58|4701.98|76
1641475530000|2022-01-06 13:25:30|4702.83|4702.23|4703.08|4702.48|4703.08|4702.48|4702.83|4702.23|32
1641475540000|2022-01-06 13:25:40|4702.83|4702.23|4704.08|4703.48|4704.08|4703.48|4702.58|4701.98|222
1641475550000|2022-01-06 13:25:50|4703.83|4703.23|4704.08|4703.48|4704.33|4703.73|4703.83|4703.23|106
1641475560000|2022-01-06 13:26:00|4704.33|4703.73|4704.08|4703.48|4704.33|4703.73|4704.08|4703.48|65
1641475570000|2022-01-06 13:26:10|4704.33|4703.73|4704.08|4703.48|4704.33|4703.73|4704.08|4703.48|110
1641475580000|2022-01-06 13:26:20|4703.95|4703.35|4703.83|4703.23|4703.95|4703.35|4703.83|4703.23|37
1641475590000|2022-01-06 13:26:30|4703.58|4702.98|4703.58|4702.98|4703.58|4702.98|4703.33|4702.73|52
1641475600000|2022-01-06 13:26:40|4703.33|4702.73|4703.33|4702.73|4703.33|4702.73|4703.08|4702.48|51
1641475610000|2022-01-06 13:26:50|4703.08|4702.48|4703.58|4702.98|4703.58|4702.98|4703.08|4702.48|58
1641475620000|2022-01-06 13:27:00|4703.2|4702.6|4703.33|4702.73|4703.58|4702.98|4703.2|4702.6|40
1641475630000|2022-01-06 13:27:10|4703.08|4702.48|4702.83|4702.23|4703.08|4702.48|4702.58|4701.98|108
1641475640000|2022-01-06 13:27:20|||||||||17
1641475650000|2022-01-06 13:27:30|4703.08|4702.48|4702.58|4701.98|4703.33|4702.73|4702.58|4701.98|34
1641475660000|2022-01-06 13:27:40|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|15
1641475670000|2022-01-06 13:27:50|4703.08|4702.48|4703.33|4702.73|4703.33|4702.73|4702.83|4702.23|45
1641475680000|2022-01-06 13:28:00|4703.08|4702.48|4703.58|4702.98|4704.08|4703.48|4703.08|4702.48|69
1641475690000|2022-01-06 13:28:10|||||||||25
1641475700000|2022-01-06 13:28:20|4703.45|4702.85|4703.45|4702.85|4703.45|4702.85|4703.45|4702.85|13
1641475710000|2022-01-06 13:28:30|4703.58|4702.98|4703.7|4703.1|4703.7|4703.1|4703.58|4702.98|56
1641475720000|2022-01-06 13:28:40|4703.58|4702.98|4704.08|4703.48|4704.08|4703.48|4703.58|4702.98|58
1641475730000|2022-01-06 13:28:50|||||||||25
1641475740000|2022-01-06 13:29:00|4703.45|4702.85|4703.7|4703.1|4703.7|4703.1|4703.45|4702.85|72
1641475750000|2022-01-06 13:29:10|4703.58|4702.98|4703.33|4702.73|4703.58|4702.98|4703.33|4702.73|31
1641475760000|2022-01-06 13:29:20|4703.45|4702.85|4703.33|4702.73|4703.45|4702.85|4702.83|4702.23|103
1641475770000|2022-01-06 13:29:30|4703.08|4702.48|4703.08|4702.48|4703.2|4702.6|4703.08|4702.48|25
1641475780000|2022-01-06 13:29:40|4703.33|4702.73|4703.33|4702.73|4703.45|4702.85|4702.83|4702.23|108
1641475790000|2022-01-06 13:29:50|4703.58|4702.98|4704.45|4703.85|4704.45|4703.85|4703.58|4702.98|59
1641475800000|2022-01-06 13:30:00|4704.58|4703.98|4704.45|4703.85|4704.58|4703.98|4704.2|4703.6|59
1641475810000|2022-01-06 13:30:10|4705.2|4704.6|4704.83|4704.23|4705.33|4704.73|4704.7|4704.1|127
1641475820000|2022-01-06 13:30:20|4704.95|4704.35|4704.58|4703.98|4705.08|4704.48|4704.33|4703.73|99
1641475830000|2022-01-06 13:30:30|4704.33|4703.73|4704.58|4703.98|4704.83|4704.23|4704.33|4703.73|79
1641475840000|2022-01-06 13:30:40|4704.7|4704.1|4704.83|4704.23|4704.83|4704.23|4704.58|4703.98|25
1641475850000|2022-01-06 13:30:50|4704.95|4704.35|4705.08|4704.48|4705.08|4704.48|4704.83|4704.23|27
1641475860000|2022-01-06 13:31:00|4704.83|4704.23|4704.08|4703.48|4705.33|4704.73|4704.08|4703.48|86
1641475870000|2022-01-06 13:31:10|4703.58|4702.98|4702.58|4701.98|4703.83|4703.23|4702.58|4701.98|161
1641475880000|2022-01-06 13:31:20|4702.33|4701.73|4702.83|4702.23|4702.83|4702.23|4702.08|4701.48|198
1641475890000|2022-01-06 13:31:30|4702.58|4701.98|4701.95|4701.35|4702.58|4701.98|4701.83|4701.23|144
1641475900000|2022-01-06 13:31:40|4702.08|4701.48|4702.08|4701.48|4702.33|4701.73|4701.83|4701.23|152
1641475910000|2022-01-06 13:31:50|4702.33|4701.73|4701.33|4700.73|4702.58|4701.98|4701.33|4700.73|472
1641475920000|2022-01-06 13:32:00|4701.08|4700.48|4701.33|4700.73|4701.58|4700.98|4701.08|4700.48|133
1641475930000|2022-01-06 13:32:10|4701.08|4700.48|4701.58|4700.98|4701.58|4700.98|4700.95|4700.35|189
1641475940000|2022-01-06 13:32:20|4701.83|4701.23|4702.45|4701.85|4702.58|4701.98|4701.83|4701.23|116
1641475950000|2022-01-06 13:32:30|4702.33|4701.73|4702.33|4701.73|4702.58|4701.98|4702.33|4701.73|75
1641475960000|2022-01-06 13:32:40|4702.58|4701.98|4702.58|4701.98|4702.83|4702.23|4702.33|4701.73|70
1641475970000|2022-01-06 13:32:50|4702.83|4702.23|4703.08|4702.48|4703.33|4702.73|4702.58|4701.98|164
1641475980000|2022-01-06 13:33:00|4703.33|4702.73|4703.83|4703.23|4704.08|4703.48|4703.33|4702.73|147
1641475990000|2022-01-06 13:33:10|4703.58|4702.98|4702.83|4702.23|4703.58|4702.98|4702.58|4701.98|121
1641476000000|2022-01-06 13:33:20|4703.08|4702.48|4702.83|4702.23|4703.33|4702.73|4702.58|4701.98|36
1641476010000|2022-01-06 13:33:30|4702.58|4701.98|4701.58|4700.98|4702.58|4701.98|4701.33|4700.73|151
1641476020000|2022-01-06 13:33:40|4701.83|4701.23|4701.83|4701.23|4701.83|4701.23|4701.83|4701.23|15
1641476030000|2022-01-06 13:33:50|4701.33|4700.73|4701.58|4700.98|4701.58|4700.98|4701.33|4700.73|122
1641476040000|2022-01-06 13:34:00|4701.33|4700.73|4700.58|4699.98|4701.58|4700.98|4700.33|4699.73|297
1641476050000|2022-01-06 13:34:10|4700.7|4700.1|4700.58|4699.98|4700.7|4700.1|4700.08|4699.48|164
1641476060000|2022-01-06 13:34:20|4700.08|4699.48|4700.58|4699.98|4700.58|4699.98|4700.08|4699.48|161
1641476070000|2022-01-06 13:34:30|4700.33|4699.73|4700.33|4699.73|4700.58|4699.98|4700.33|4699.73|89
1641476080000|2022-01-06 13:34:40|4700.08|4699.48|4700.33|4699.73|4700.58|4699.98|4700.08|4699.48|117
1641476090000|2022-01-06 13:34:50|4700.58|4699.98|4700.83|4700.23|4700.83|4700.23|4700.33|4699.73|56
1641476100000|2022-01-06 13:35:00|4701.08|4700.48|4701.58|4700.98|4701.58|4700.98|4700.83|4700.23|90
1641476110000|2022-01-06 13:35:10|4701.83|4701.23|4701.33|4700.73|4702.08|4701.48|4701.33|4700.73|107
1641476120000|2022-01-06 13:35:20|4701.08|4700.48|4701.33|4700.73|4701.33|4700.73|4700.83|4700.23|108
1641476130000|2022-01-06 13:35:30|4701.08|4700.48|4700.83|4700.23|4701.33|4700.73|4700.83|4700.23|30
1641476140000|2022-01-06 13:35:40|4700.58|4699.98|4700.95|4700.35|4701.08|4700.48|4700.58|4699.98|117
1641476150000|2022-01-06 13:35:50|4700.83|4700.23|4700.83|4700.23|4700.83|4700.23|4700.58|4699.98|32
1641476160000|2022-01-06 13:36:00|4701.08|4700.48|4701.7|4701.1|4701.83|4701.23|4700.83|4700.23|72
1641476170000|2022-01-06 13:36:10|4701.83|4701.23|4701.83|4701.23|4701.95|4701.35|4701.58|4700.98|61
1641476180000|2022-01-06 13:36:20|4701.58|4700.98|4702.08|4701.48|4702.08|4701.48|4701.58|4700.98|41
1641476190000|2022-01-06 13:36:30|4702.33|4701.73|4702.58|4701.98|4702.83|4702.23|4702.33|4701.73|119
1641476200000|2022-01-06 13:36:40|4702.33|4701.73|4702.58|4701.98|4702.58|4701.98|4702.33|4701.73|61
1641476210000|2022-01-06 13:36:50|4702.33|4701.73|4702.33|4701.73|4702.58|4701.98|4702.33|4701.73|46
1641476220000|2022-01-06 13:37:00|4702.58|4701.98|4701.83|4701.23|4702.83|4702.23|4701.58|4700.98|228
1641476230000|2022-01-06 13:37:10|4701.58|4700.98|4702.08|4701.48|4702.08|4701.48|4701.58|4700.98|47
1641476240000|2022-01-06 13:37:20|4701.83|4701.23|4700.95|4700.35|4702.08|4701.48|4700.95|4700.35|84
1641476250000|2022-01-06 13:37:30|4701.08|4700.48|4701.33|4700.73|4701.33|4700.73|4700.83|4700.23|70
1641476260000|2022-01-06 13:37:40|4701.45|4700.85|4701.83|4701.23|4701.83|4701.23|4701.33|4700.73|106
1641476270000|2022-01-06 13:37:50|4701.58|4700.98|4701.83|4701.23|4701.83|4701.23|4701.58|4700.98|56
1641476280000|2022-01-06 13:38:00|4701.58|4700.98|4701.58|4700.98|4701.58|4700.98|4701.33|4700.73|28
1641476290000|2022-01-06 13:38:10|4701.33|4700.73|4701.33|4700.73|4701.58|4700.98|4700.83|4700.23|270
1641476300000|2022-01-06 13:38:20|4701.08|4700.48|4701.08|4700.48|4701.08|4700.48|4701.08|4700.48|26
1641476310000|2022-01-06 13:38:30|4700.83|4700.23|4701.2|4700.6|4701.2|4700.6|4700.58|4699.98|104
1641476320000|2022-01-06 13:38:40|4701.08|4700.48|4701.08|4700.48|4701.33|4700.73|4700.95|4700.35|69
1641476330000|2022-01-06 13:38:50|4701.33|4700.73|4701.33|4700.73|4701.58|4700.98|4701.33|4700.73|82
1641476340000|2022-01-06 13:39:00|4701.2|4700.6|4701.33|4700.73|4701.33|4700.73|4701.08|4700.48|73
1641476350000|2022-01-06 13:39:10|4701.58|4700.98|4702.08|4701.48|4702.08|4701.48|4701.45|4700.85|106
1641476360000|2022-01-06 13:39:20|4702.33|4701.73|4702.7|4702.1|4702.83|4702.23|4702.33|4701.73|197
1641476370000|2022-01-06 13:39:30|4702.58|4701.98|4702.33|4701.73|4702.83|4702.23|4702.33|4701.73|57
1641476380000|2022-01-06 13:39:40|4702.45|4701.85|4702.33|4701.73|4702.58|4701.98|4702.08|4701.48|59
1641476390000|2022-01-06 13:39:50|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|4702.45|4701.85|26
1641476400000|2022-01-06 13:40:00|4702.33|4701.73|4701.58|4700.98|4702.33|4701.73|4701.45|4700.85|109
1641476410000|2022-01-06 13:40:10|4701.7|4701.1|4701.7|4701.1|4701.83|4701.23|4701.58|4700.98|46
1641476420000|2022-01-06 13:40:20|4701.83|4701.23|4701.08|4700.48|4701.83|4701.23|4701.08|4700.48|41
1641476430000|2022-01-06 13:40:30|4700.83|4700.23|4700.83|4700.23|4701.08|4700.48|4700.83|4700.23|72
1641476440000|2022-01-06 13:40:40|4701.2|4700.6|4701.2|4700.6|4701.33|4700.73|4701.08|4700.48|53
1641476450000|2022-01-06 13:40:50|4701.08|4700.48|4700.95|4700.35|4701.08|4700.48|4700.83|4700.23|99
1641476460000|2022-01-06 13:41:00|4701.08|4700.48|4700.95|4700.35|4701.33|4700.73|4700.83|4700.23|59
1641476470000|2022-01-06 13:41:10|4701.08|4700.48|4701.58|4700.98|4701.58|4700.98|4701.08|4700.48|33
1641476480000|2022-01-06 13:41:20|4701.83|4701.23|4700.58|4699.98|4701.83|4701.23|4700.58|4699.98|158
1641476490000|2022-01-06 13:41:30|4700.33|4699.73|4700.7|4700.1|4700.83|4700.23|4700.33|4699.73|103
1641476500000|2022-01-06 13:41:40|4700.83|4700.23|4700.58|4699.98|4700.83|4700.23|4700.58|4699.98|4
1641476510000|2022-01-06 13:41:50|4700.33|4699.73|4700.33|4699.73|4700.45|4699.85|4700.33|4699.73|30
1641476520000|2022-01-06 13:42:00|4700.45|4699.85|4700.33|4699.73|4700.58|4699.98|4700.08|4699.48|105
1641476530000|2022-01-06 13:42:10|4700.58|4699.98|4701.08|4700.48|4701.08|4700.48|4700.58|4699.98|47
1641476540000|2022-01-06 13:42:20|4700.83|4700.23|4700.83|4700.23|4701.08|4700.48|4700.83|4700.23|28
1641476550000|2022-01-06 13:42:30|4700.7|4700.1|4700.33|4699.73|4700.83|4700.23|4700.08|4699.48|116
1641476560000|2022-01-06 13:42:40|4700.45|4699.85|4700.58|4699.98|4700.58|4699.98|4700.08|4699.48|43
1641476570000|2022-01-06 13:42:50|4700.45|4699.85|4700.58|4699.98|4700.58|4699.98|4700.45|4699.85|25
1641476580000|2022-01-06 13:43:00|4701.08|4700.48|4700.58|4699.98|4701.08|4700.48|4700.58|4699.98|101
1641476590000|2022-01-06 13:43:10|4700.83|4700.23|4700.83|4700.23|4701.08|4700.48|4700.83|4700.23|27
1641476600000|2022-01-06 13:43:20|4700.95|4700.35|4701.08|4700.48|4701.08|4700.48|4700.58|4699.98|114
1641476610000|2022-01-06 13:43:30|4700.83|4700.23|4701.58|4700.98|4701.7|4701.1|4700.58|4699.98|204
1641476620000|2022-01-06 13:43:40|4701.83|4701.23|4702.08|4701.48|4702.08|4701.48|4701.7|4701.1|112
1641476630000|2022-01-06 13:43:50|4701.83|4701.23|4702.83|4702.23|4702.83|4702.23|4701.83|4701.23|116
1641476640000|2022-01-06 13:44:00|4703.08|4702.48|4703.33|4702.73|4703.58|4702.98|4703.08|4702.48|217
1641476650000|2022-01-06 13:44:10|4703.08|4702.48|4703.33|4702.73|4703.33|4702.73|4703.08|4702.48|114
1641476660000|2022-01-06 13:44:20|4703.08|4702.48|4702.83|4702.23|4703.58|4702.98|4702.83|4702.23|228
1641476670000|2022-01-06 13:44:30|||||||||33
1641476680000|2022-01-06 13:44:40|4702.58|4701.98|4703.08|4702.48|4703.08|4702.48|4702.58|4701.98|183
1641476690000|2022-01-06 13:44:50|4703.33|4702.73|4703.08|4702.48|4703.58|4702.98|4703.08|4702.48|67
1641476700000|2022-01-06 13:45:00|4703.33|4702.73|4703.83|4703.23|4703.83|4703.23|4703.08|4702.48|104
1641476710000|2022-01-06 13:45:10|4703.58|4702.98|4703.33|4702.73|4704.08|4703.48|4703.33|4702.73|176
1641476720000|2022-01-06 13:45:20|4703.08|4702.48|4703.08|4702.48|4703.08|4702.48|4702.83|4702.23|30
1641476730000|2022-01-06 13:45:30|4702.83|4702.23|4701.58|4700.98|4702.83|4702.23|4701.58|4700.98|197
1641476740000|2022-01-06 13:45:40|4701.7|4701.1|4701.83|4701.23|4702.08|4701.48|4701.7|4701.1|46
1641476750000|2022-01-06 13:45:50|4701.58|4700.98|4701.58|4700.98|4701.58|4700.98|4701.58|4700.98|55
1641476760000|2022-01-06 13:46:00|4701.33|4700.73|4701.58|4700.98|4701.58|4700.98|4701.33|4700.73|130
1641476770000|2022-01-06 13:46:10|4701.33|4700.73|4701.08|4700.48|4701.58|4700.98|4701.08|4700.48|49
1641476780000|2022-01-06 13:46:20|4700.83|4700.23|4700.83|4700.23|4701.08|4700.48|4700.83|4700.23|61
1641476790000|2022-01-06 13:46:30|4700.95|4700.35|4700.95|4700.35|4701.08|4700.48|4700.83|4700.23|43
1641476800000|2022-01-06 13:46:40|4701.08|4700.48|4701.33|4700.73|4701.33|4700.73|4700.33|4699.73|92
1641476810000|2022-01-06 13:46:50|4701.2|4700.6|4701.33|4700.73|4701.33|4700.73|4701.08|4700.48|21
1641476820000|2022-01-06 13:47:00|4701.2|4700.6|4701.45|4700.85|4701.58|4700.98|4701.08|4700.48|59
1641476830000|2022-01-06 13:47:10|4701.33|4700.73|4701.33|4700.73|4701.58|4700.98|4701.33|4700.73|48
1641476840000|2022-01-06 13:47:20|4701.58|4700.98|4700.83|4700.23|4701.58|4700.98|4700.83|4700.23|54
1641476850000|2022-01-06 13:47:30|4700.95|4700.35|4700.33|4699.73|4700.95|4700.35|4700.33|4699.73|110
1641476860000|2022-01-06 13:47:40|4700.45|4699.85|4699.58|4698.98|4700.45|4699.85|4699.58|4698.98|193
1641476870000|2022-01-06 13:47:50|4700.08|4699.48|4700.2|4699.6|4700.33|4699.73|4699.7|4699.1|199
1641476880000|2022-01-06 13:48:00|4700.33|4699.73|4700.33|4699.73|4700.58|4699.98|4700.33|4699.73|72
1641476890000|2022-01-06 13:48:10|4700.58|4699.98|4701.08|4700.48|4701.08|4700.48|4700.33|4699.73|121
1641476900000|2022-01-06 13:48:20|4700.83|4700.23|4701.08|4700.48|4701.08|4700.48|4700.58|4699.98|61
1641476910000|2022-01-06 13:48:30|4700.83|4700.23|4700.33|4699.73|4701.08|4700.48|4700.33|4699.73|97
1641476920000|2022-01-06 13:48:40|4700.08|4699.48|4699.83|4699.23|4700.08|4699.48|4699.83|4699.23|34
1641476930000|2022-01-06 13:48:50|4699.58|4698.98|4699.58|4698.98|4699.83|4699.23|4699.33|4698.73|177
1641476940000|2022-01-06 13:49:00|||||||||12
1641476950000|2022-01-06 13:49:10|4699.7|4699.1|4699.83|4699.23|4699.83|4699.23|4699.33|4698.73|124
1641476960000|2022-01-06 13:49:20|4700.08|4699.48|4700.33|4699.73|4700.33|4699.73|4700.08|4699.48|96
1641476970000|2022-01-06 13:49:30|4700.45|4699.85|4700.08|4699.48|4700.45|4699.85|4700.08|4699.48|23
1641476980000|2022-01-06 13:49:40|4699.83|4699.23|4699.83|4699.23|4699.83|4699.23|4699.83|4699.23|18
1641476990000|2022-01-06 13:49:50|4700.08|4699.48|4699.83|4699.23|4700.08|4699.48|4699.83|4699.23|29
1641477000000|2022-01-06 13:50:00|4699.58|4698.98|4699.58|4698.98|4700.2|4699.6|4699.58|4698.98|133
1641477010000|2022-01-06 13:50:10|4699.83|4699.23|4699.33|4698.73|4699.83|4699.23|4699.33|4698.73|96
1641477020000|2022-01-06 13:50:20|4699.45|4698.85|4699.08|4698.48|4699.58|4698.98|4698.83|4698.23|163
1641477030000|2022-01-06 13:50:30|4699.2|4698.6|4700.33|4699.73|4700.33|4699.73|4699.08|4698.48|86
1641477040000|2022-01-06 13:50:40|4700.58|4699.98|4700.83|4700.23|4700.83|4700.23|4700.58|4699.98|68
1641477050000|2022-01-06 13:50:50|4701.08|4700.48|4701.08|4700.48|4701.08|4700.48|4700.83|4700.23|77
1641477060000|2022-01-06 13:51:00|4701.33|4700.73|4701.58|4700.98|4701.58|4700.98|4701.33|4700.73|120
1641477070000|2022-01-06 13:51:10|4701.33|4700.73|4700.08|4699.48|4701.33|4700.73|4700.08|4699.48|75
1641477080000|2022-01-06 13:51:20|4700.33|4699.73|4700.33|4699.73|4700.33|4699.73|4700.08|4699.48|23
1641477090000|2022-01-06 13:51:30|4700.58|4699.98|4700.58|4699.98|4700.83|4700.23|4700.33|4699.73|69
1641477100000|2022-01-06 13:51:40|4700.45|4699.85|4699.33|4698.73|4700.58|4699.98|4699.33|4698.73|71
1641477110000|2022-01-06 13:51:50|4699.58|4698.98|4699.08|4698.48|4699.58|4698.98|4698.83|4698.23|175
1641477120000|2022-01-06 13:52:00|4698.95|4698.35|4698.83|4698.23|4699.58|4698.98|4698.83|4698.23|154
1641477130000|2022-01-06 13:52:10|4699.08|4698.48|4698.83|4698.23|4699.08|4698.48|4698.58|4697.98|121
1641477140000|2022-01-06 13:52:20|4699.08|4698.48|4699.83|4699.23|4699.83|4699.23|4699.08|4698.48|31
1641477150000|2022-01-06 13:52:30|4699.7|4699.1|4700.08|4699.48|4700.08|4699.48|4699.58|4698.98|42
1641477160000|2022-01-06 13:52:40|4699.83|4699.23|4699.83|4699.23|4699.83|4699.23|4699.58|4698.98|58
1641477170000|2022-01-06 13:52:50|4699.7|4699.1|4699.58|4698.98|4699.83|4699.23|4699.58|4698.98|87
1641477180000|2022-01-06 13:53:00|4699.7|4699.1|4699.83|4699.23|4699.95|4699.35|4699.7|4699.1|26
1641477190000|2022-01-06 13:53:10|4699.7|4699.1|4700.33|4699.73|4700.33|4699.73|4699.7|4699.1|74
1641477200000|2022-01-06 13:53:20|4700.08|4699.48|4700.58|4699.98|4700.58|4699.98|4700.08|4699.48|59
1641477210000|2022-01-06 13:53:30|4700.45|4699.85|4700.33|4699.73|4700.58|4699.98|4700.33|4699.73|22
1641477220000|2022-01-06 13:53:40|4700.7|4700.1|4701.08|4700.48|4701.08|4700.48|4700.7|4700.1|70
1641477240000|2022-01-06 13:54:00|4700.7|4700.1|4701.33|4700.73|4701.33|4700.73|4700.58|4699.98|114
1641477250000|2022-01-06 13:54:10|4701.58|4700.98|4701.58|4700.98|4701.58|4700.98|4701.33|4700.73|83
1641477260000|2022-01-06 13:54:20|4701.33|4700.73|4701.33|4700.73|4701.33|4700.73|4701.33|4700.73|42
1641477270000|2022-01-06 13:54:30|4701.45|4700.85|4701.83|4701.23|4701.83|4701.23|4701.33|4700.73|111
1641477280000|2022-01-06 13:54:40|||||||||71
1641477290000|2022-01-06 13:54:50|4701.7|4701.1|4701.58|4700.98|4701.83|4701.23|4701.58|4700.98|27
1641477300000|2022-01-06 13:55:00|4701.08|4700.48|4700.95|4700.35|4701.08|4700.48|4700.58|4699.98|159
1641477310000|2022-01-06 13:55:10|4700.83|4700.23|4700.83|4700.23|4700.83|4700.23|4700.58|4699.98|76
1641477320000|2022-01-06 13:55:20|4701.08|4700.48|4701.83|4701.23|4701.83|4701.23|4701.08|4700.48|38
1641477330000|2022-01-06 13:55:30|4702.08|4701.48|4701.83|4701.23|4702.08|4701.48|4701.58|4700.98|63
1641477340000|2022-01-06 13:55:40|4701.58|4700.98|4702.08|4701.48|4702.08|4701.48|4701.58|4700.98|141
1641477350000|2022-01-06 13:55:50|4702.33|4701.73|4702.08|4701.48|4702.33|4701.73|4702.08|4701.48|123
1641477360000|2022-01-06 13:56:00|4701.95|4701.35|4702.2|4701.6|4702.33|4701.73|4701.83|4701.23|49
1641477370000|2022-01-06 13:56:10|4702.33|4701.73|4701.58|4700.98|4702.33|4701.73|4701.58|4700.98|89
1641477380000|2022-01-06 13:56:20|4701.33|4700.73|4701.33|4700.73|4701.58|4700.98|4701.08|4700.48|117
1641477390000|2022-01-06 13:56:30|4701.08|4700.48|4701.08|4700.48|4701.08|4700.48|4701.08|4700.48|18
1641477400000|2022-01-06 13:56:40|4700.83|4700.23|4701.08|4700.48|4701.2|4700.6|4700.58|4699.98|63
1641477410000|2022-01-06 13:56:50|4701.33|4700.73|4701.58|4700.98|4701.83|4701.23|4701.33|4700.73|62
1641477420000|2022-01-06 13:57:00|4701.7|4701.1|4701.58|4700.98|4701.7|4701.1|4701.45|4700.85|20
1641477430000|2022-01-06 13:57:10|4701.33|4700.73|4701.33|4700.73|4701.33|4700.73|4701.08|4700.48|50
1641477440000|2022-01-06 13:57:20|4701.58|4700.98|4701.58|4700.98|4701.83|4701.23|4701.58|4700.98|131
1641477450000|2022-01-06 13:57:30|4701.83|4701.23|4701.58|4700.98|4701.83|4701.23|4701.58|4700.98|120
1641477460000|2022-01-06 13:57:40|4701.83|4701.23|4701.83|4701.23|4701.83|4701.23|4701.58|4700.98|33
1641477470000|2022-01-06 13:57:50|4701.7|4701.1|4701.7|4701.1|4701.83|4701.23|4701.58|4700.98|33
1641477480000|2022-01-06 13:58:00|4701.58|4700.98|4701.83|4701.23|4701.83|4701.23|4701.58|4700.98|20
1641477490000|2022-01-06 13:58:10|4702.08|4701.48|4701.83|4701.23|4702.08|4701.48|4701.83|4701.23|179
1641477500000|2022-01-06 13:58:20|4702.33|4701.73|4701.83|4701.23|4702.33|4701.73|4701.83|4701.23|140
1641477510000|2022-01-06 13:58:30|4702.08|4701.48|4702.33|4701.73|4702.33|4701.73|4702.08|4701.48|106
1641477520000|2022-01-06 13:58:40|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|37
1641477530000|2022-01-06 13:58:50|4702.45|4701.85|4702.33|4701.73|4702.58|4701.98|4702.33|4701.73|45
1641477540000|2022-01-06 13:59:00|4702.58|4701.98|4702.33|4701.73|4702.58|4701.98|4702.33|4701.73|84
1641477550000|2022-01-06 13:59:10|||||||||32
1641477570000|2022-01-06 13:59:30|4702.08|4701.48|4702.33|4701.73|4702.33|4701.73|4702.08|4701.48|282
1641477580000|2022-01-06 13:59:40|4702.08|4701.48|4702.08|4701.48|4702.08|4701.48|4702.08|4701.48|45
1641477590000|2022-01-06 13:59:50|4702.33|4701.73|4702.08|4701.48|4702.33|4701.73|4702.08|4701.48|87
1641477600000|2022-01-06 14:00:00|4701.83|4701.23|4701.83|4701.23|4702.08|4701.48|4701.7|4701.1|191
1641477610000|2022-01-06 14:00:10|4701.58|4700.98|4701.08|4700.48|4701.58|4700.98|4700.83|4700.23|164
1641477620000|2022-01-06 14:00:20|4701.33|4700.73|4702.08|4701.48|4702.08|4701.48|4701.08|4700.48|109
1641477630000|2022-01-06 14:00:30|4702.33|4701.73|4702.33|4701.73|4702.33|4701.73|4702.08|4701.48|90
1641477640000|2022-01-06 14:00:40|4702.2|4701.6|4702.58|4701.98|4702.58|4701.98|4702.2|4701.6|166
1641477650000|2022-01-06 14:00:50|4702.83|4702.23|4703.08|4702.48|4703.08|4702.48|4702.83|4702.23|140
1641477660000|2022-01-06 14:01:00|4702.83|4702.23|4702.83|4702.23|4703.08|4702.48|4702.58|4701.98|149
1641477670000|2022-01-06 14:01:10|||||||||53
1641477680000|2022-01-06 14:01:20|4702.58|4701.98|4702.83|4702.23|4702.83|4702.23|4702.58|4701.98|61
1641477690000|2022-01-06 14:01:30|4703.08|4702.48|4702.58|4701.98|4703.08|4702.48|4702.58|4701.98|90
1641477700000|2022-01-06 14:01:40|||||||||37
1641477710000|2022-01-06 14:01:50|4702.83|4702.23|4702.58|4701.98|4702.95|4702.35|4702.58|4701.98|121
1641477720000|2022-01-06 14:02:00|4702.33|4701.73|4702.83|4702.23|4702.83|4702.23|4702.33|4701.73|37
1641477730000|2022-01-06 14:02:10|4703.08|4702.48|4702.58|4701.98|4703.08|4702.48|4702.58|4701.98|116
1641477740000|2022-01-06 14:02:20|4702.7|4702.1|4702.83|4702.23|4702.83|4702.23|4702.58|4701.98|58
1641477750000|2022-01-06 14:02:30|4702.58|4701.98|4702.58|4701.98|4702.83|4702.23|4702.58|4701.98|58
1641477760000|2022-01-06 14:02:40|4702.7|4702.1|4702.83|4702.23|4702.83|4702.23|4702.58|4701.98|75
1641477770000|2022-01-06 14:02:50|||||||||3
1641477780000|2022-01-06 14:03:00|4703.08|4702.48|4703.08|4702.48|4703.08|4702.48|4703.08|4702.48|46
1641477790000|2022-01-06 14:03:10|4702.83|4702.23|4702.58|4701.98|4702.83|4702.23|4702.33|4701.73|171
1641477800000|2022-01-06 14:03:20|4702.83|4702.23|4702.83|4702.23|4703.08|4702.48|4702.83|4702.23|96
1641477810000|2022-01-06 14:03:30|4702.58|4701.98|4702.83|4702.23|4702.83|4702.23|4702.58|4701.98|55
1641477820000|2022-01-06 14:03:40|4702.58|4701.98|4702.33|4701.73|4702.83|4702.23|4702.33|4701.73|50
1641477830000|2022-01-06 14:03:50|4702.08|4701.48|4702.08|4701.48|4702.08|4701.48|4702.08|4701.48|30
1641477840000|2022-01-06 14:04:00|4701.83|4701.23|4701.83|4701.23|4702.08|4701.48|4701.58|4700.98|110
1641477850000|2022-01-06 14:04:10|4702.08|4701.48|4702.33|4701.73|4702.33|4701.73|4702.08|4701.48|17
1641477860000|2022-01-06 14:04:20|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|56
1641477870000|2022-01-06 14:04:30|4702.83|4702.23|4702.83|4702.23|4703.08|4702.48|4702.83|4702.23|62
1641477880000|2022-01-06 14:04:40|4702.95|4702.35|4702.83|4702.23|4703.08|4702.48|4702.83|4702.23|59
1641477890000|2022-01-06 14:04:50|4703.08|4702.48|4703.08|4702.48|4703.33|4702.73|4702.83|4702.23|110
1641477900000|2022-01-06 14:05:00|4703.33|4702.73|4703.83|4703.23|4703.83|4703.23|4703.08|4702.48|147
1641477910000|2022-01-06 14:05:10|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|115
1641477920000|2022-01-06 14:05:20|4704.08|4703.48|4704.58|4703.98|4704.58|4703.98|4704.08|4703.48|354
1641477930000|2022-01-06 14:05:30|4704.83|4704.23|4704.58|4703.98|4704.83|4704.23|4704.58|4703.98|86
1641477940000|2022-01-06 14:05:40|4704.33|4703.73|4703.58|4702.98|4704.33|4703.73|4703.58|4702.98|132
1641477950000|2022-01-06 14:05:50|4703.33|4702.73|4703.58|4702.98|4703.83|4703.23|4703.33|4702.73|136
1641477960000|2022-01-06 14:06:00|4703.33|4702.73|4703.33|4702.73|4703.58|4702.98|4703.33|4702.73|81
1641477970000|2022-01-06 14:06:10|4703.08|4702.48|4704.33|4703.73|4704.33|4703.73|4703.08|4702.48|573
1641477980000|2022-01-06 14:06:20|4704.08|4703.48|4704.08|4703.48|4704.08|4703.48|4703.83|4703.23|104
1641477990000|2022-01-06 14:06:30|4704.33|4703.73|4704.08|4703.48|4704.33|4703.73|4704.08|4703.48|39
1641478000000|2022-01-06 14:06:40|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|4704.08|4703.48|48
1641478010000|2022-01-06 14:06:50|||||||||43
1641478020000|2022-01-06 14:07:00|4704.08|4703.48|4704.58|4703.98|4704.58|4703.98|4704.08|4703.48|138
1641478030000|2022-01-06 14:07:10|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|104
1641478040000|2022-01-06 14:07:20|4704.58|4703.98|4704.33|4703.73|4704.58|4703.98|4704.33|4703.73|90
1641478050000|2022-01-06 14:07:30|||||||||65
1641478060000|2022-01-06 14:07:40|||||||||17
1641478070000|2022-01-06 14:07:50|||||||||44
1641478080000|2022-01-06 14:08:00|4703.58|4702.98|4702.83|4702.23|4703.58|4702.98|4702.83|4702.23|455
1641478090000|2022-01-06 14:08:10|4702.58|4701.98|4702.58|4701.98|4702.83|4702.23|4702.33|4701.73|147
1641478100000|2022-01-06 14:08:20|||||||||73
1641478110000|2022-01-06 14:08:30|4702.7|4702.1|4702.83|4702.23|4703.08|4702.48|4702.7|4702.1|78
1641478120000|2022-01-06 14:08:40|4702.95|4702.35|4702.95|4702.35|4702.95|4702.35|4702.95|4702.35|57
1641478130000|2022-01-06 14:08:50|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|4702.83|4702.23|86
1641478140000|2022-01-06 14:09:00|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|43
1641478150000|2022-01-06 14:09:10|4702.33|4701.73|4701.58|4700.98|4702.33|4701.73|4701.33|4700.73|276
1641478160000|2022-01-06 14:09:20|4701.33|4700.73|4700.58|4699.98|4701.33|4700.73|4700.58|4699.98|173
1641478170000|2022-01-06 14:09:30|4700.33|4699.73|4700.58|4699.98|4700.58|4699.98|4700.33|4699.73|159
1641478180000|2022-01-06 14:09:40|4700.83|4700.23|4701.33|4700.73|4701.33|4700.73|4700.83|4700.23|75
1641478190000|2022-01-06 14:09:50|4701.08|4700.48|4701.08|4700.48|4701.08|4700.48|4700.83|4700.23|66
1641478200000|2022-01-06 14:10:00|4701.33|4700.73|4701.08|4700.48|4701.33|4700.73|4700.83|4700.23|72
1641478210000|2022-01-06 14:10:10|4701.33|4700.73|4702.08|4701.48|4702.08|4701.48|4701.33|4700.73|89
1641478220000|2022-01-06 14:10:20|4701.83|4701.23|4701.58|4700.98|4701.83|4701.23|4701.58|4700.98|118
1641478230000|2022-01-06 14:10:30|4701.08|4700.48|4700.83|4700.23|4701.08|4700.48|4700.83|4700.23|92
1641478240000|2022-01-06 14:10:40|4701.08|4700.48|4700.83|4700.23|4701.08|4700.48|4700.83|4700.23|71
1641478250000|2022-01-06 14:10:50|4701.08|4700.48|4700.08|4699.48|4701.08|4700.48|4700.08|4699.48|291
1641478260000|2022-01-06 14:11:00|4700.33|4699.73|4699.83|4699.23|4700.58|4699.98|4699.83|4699.23|117
1641478270000|2022-01-06 14:11:10|4700.08|4699.48|4700.58|4699.98|4700.58|4699.98|4700.08|4699.48|128
1641478280000|2022-01-06 14:11:20|4700.33|4699.73|4700.08|4699.48|4700.33|4699.73|4700.08|4699.48|66
1641478290000|2022-01-06 14:11:30|4699.83|4699.23|4699.83|4699.23|4699.83|4699.23|4699.83|4699.23|52
1641478300000|2022-01-06 14:11:40|4700.08|4699.48|4699.83|4699.23|4700.08|4699.48|4699.58|4698.98|164
1641478310000|2022-01-06 14:11:50|4699.58|4698.98|4699.33|4698.73|4699.58|4698.98|4699.08|4698.48|187
1641478320000|2022-01-06 14:12:00|4699.58|4698.98|4699.83|4699.23|4699.83|4699.23|4699.33|4698.73|166
1641478330000|2022-01-06 14:12:10|4700.08|4699.48|4700.58|4699.98|4700.58|4699.98|4700.08|4699.48|108
1641478340000|2022-01-06 14:12:20|4700.83|4700.23|4700.83|4700.23|4700.95|4700.35|4700.83|4700.23|120
1641478350000|2022-01-06 14:12:30|4701.08|4700.48|4701.33|4700.73|4701.33|4700.73|4701.08|4700.48|80
1641478360000|2022-01-06 14:12:40|4701.58|4700.98|4701.33|4700.73|4701.58|4700.98|4701.2|4700.6|105
1641478370000|2022-01-06 14:12:50|4701.08|4700.48|4701.33|4700.73|4701.33|4700.73|4701.08|4700.48|165
1641478380000|2022-01-06 14:13:00|4701.58|4700.98|4701.33|4700.73|4701.58|4700.98|4701.33|4700.73|61
1641478390000|2022-01-06 14:13:10|4701.45|4700.85|4701.58|4700.98|4701.58|4700.98|4701.45|4700.85|82
1641478400000|2022-01-06 14:13:20|4701.33|4700.73|4701.58|4700.98|4701.58|4700.98|4701.33|4700.73|65
1641478410000|2022-01-06 14:13:30|4701.33|4700.73|4701.58|4700.98|4701.58|4700.98|4701.33|4700.73|44
1641478420000|2022-01-06 14:13:40|4701.33|4700.73|4701.58|4700.98|4701.58|4700.98|4701.33|4700.73|59
1641478430000|2022-01-06 14:13:50|4701.33|4700.73|4701.33|4700.73|4701.33|4700.73|4701.33|4700.73|58
1641478440000|2022-01-06 14:14:00|4701.58|4700.98|4701.33|4700.73|4701.58|4700.98|4701.08|4700.48|103
1641478450000|2022-01-06 14:14:10|4701.2|4700.6|4700.83|4700.23|4701.33|4700.73|4700.83|4700.23|108
1641478460000|2022-01-06 14:14:20|4701.08|4700.48|4701.83|4701.23|4701.83|4701.23|4701.08|4700.48|89
1641478470000|2022-01-06 14:14:30|4702.08|4701.48|4701.83|4701.23|4702.08|4701.48|4701.58|4700.98|102
1641478480000|2022-01-06 14:14:40|4701.95|4701.35|4702.08|4701.48|4702.08|4701.48|4701.83|4701.23|127
1641478490000|2022-01-06 14:14:50|4702.33|4701.73|4702.83|4702.23|4702.83|4702.23|4702.33|4701.73|238
1641478500000|2022-01-06 14:15:00|4702.58|4701.98|4703.08|4702.48|4703.08|4702.48|4702.58|4701.98|303
1641478510000|2022-01-06 14:15:10|4702.83|4702.23|4702.08|4701.48|4702.83|4702.23|4702.08|4701.48|188
1641478520000|2022-01-06 14:15:20|4701.83|4701.23|4702.08|4701.48|4702.08|4701.48|4701.83|4701.23|47
1641478530000|2022-01-06 14:15:30|4701.83|4701.23|4702.08|4701.48|4702.08|4701.48|4701.83|4701.23|50
1641478540000|2022-01-06 14:15:40|4701.83|4701.23|4702.33|4701.73|4702.33|4701.73|4701.83|4701.23|290
1641478550000|2022-01-06 14:15:50|4702.58|4701.98|4702.33|4701.73|4702.58|4701.98|4702.08|4701.48|85
1641478560000|2022-01-06 14:16:00|4702.08|4701.48|4702.58|4701.98|4702.58|4701.98|4702.08|4701.48|64
1641478570000|2022-01-06 14:16:10|4702.83|4702.23|4702.58|4701.98|4702.83|4702.23|4702.58|4701.98|134
1641478580000|2022-01-06 14:16:20|4702.83|4702.23|4702.33|4701.73|4702.83|4702.23|4702.33|4701.73|120
1641478590000|2022-01-06 14:16:30|4702.08|4701.48|4702.33|4701.73|4702.58|4701.98|4702.08|4701.48|70
1641478600000|2022-01-06 14:16:40|4702.08|4701.48|4701.83|4701.23|4702.33|4701.73|4701.83|4701.23|180
1641478610000|2022-01-06 14:16:50|4701.58|4700.98|4701.33|4700.73|4701.58|4700.98|4701.08|4700.48|274
1641478620000|2022-01-06 14:17:00|4701.58|4700.98|4701.83|4701.23|4701.83|4701.23|4701.33|4700.73|479
1641478630000|2022-01-06 14:17:10|4702.83|4702.23|4702.58|4701.98|4703.08|4702.48|4702.33|4701.73|674
1641478640000|2022-01-06 14:17:20|||||||||154
1641478650000|2022-01-06 14:17:30|4702.45|4701.85|4702.33|4701.73|4702.45|4701.85|4702.33|4701.73|24
1641478660000|2022-01-06 14:17:40|4702.08|4701.48|4701.58|4700.98|4702.08|4701.48|4701.58|4700.98|147
1641478670000|2022-01-06 14:17:50|||||||||6
1641478680000|2022-01-06 14:18:00|4701.7|4701.1|4701.83|4701.23|4702.08|4701.48|4701.7|4701.1|156
1641478690000|2022-01-06 14:18:10|4702.08|4701.48|4702.33|4701.73|4702.33|4701.73|4702.08|4701.48|98
1641478700000|2022-01-06 14:18:20|4702.58|4701.98|4702.58|4701.98|4702.58|4701.98|4702.45|4701.85|54
1641478710000|2022-01-06 14:18:30|4702.33|4701.73|4702.08|4701.48|4702.33|4701.73|4702.08|4701.48|79
1641478720000|2022-01-06 14:18:40|4702.2|4701.6|4702.33|4701.73|4702.33|4701.73|4702.2|4701.6|16
1641478730000|2022-01-06 14:18:50|4702.2|4701.6|4702.33|4701.73|4702.33|4701.73|4702.2|4701.6|22
1641478740000|2022-01-06 14:19:00|4702.2|4701.6|4702.33|4701.73|4702.33|4701.73|4702.08|4701.48|73
1641478750000|2022-01-06 14:19:10|4702.58|4701.98|4702.33|4701.73|4702.58|4701.98|4702.33|4701.73|26
1641478760000|2022-01-06 14:19:20|||||||||17
1641478770000|2022-01-06 14:19:30|4702.58|4701.98|4702.08|4701.48|4702.58|4701.98|4702.08|4701.48|80
1641478780000|2022-01-06 14:19:40|4702.2|4701.6|4702.33|4701.73|4702.33|4701.73|4702.2|4701.6|31
1641478790000|2022-01-06 14:19:50|4702.58|4701.98|4702.58|4701.98|4702.83|4702.23|4702.58|4701.98|99
1641478800000|2022-01-06 14:20:00|4702.83|4702.23|4703.08|4702.48|4703.08|4702.48|4702.83|4702.23|196
1641478810000|2022-01-06 14:20:10|4703.33|4702.73|4703.08|4702.48|4703.33|4702.73|4702.83|4702.23|391
1641478820000|2022-01-06 14:20:20|4703.33|4702.73|4703.08|4702.48|4703.33|4702.73|4703.08|4702.48|58
1641478830000|2022-01-06 14:20:30|4702.95|4702.35|4702.83|4702.23|4702.95|4702.35|4702.58|4701.98|71
1641478840000|2022-01-06 14:20:40|4703.08|4702.48|4703.33|4702.73|4703.33|4702.73|4702.83|4702.23|76
1641478850000|2022-01-06 14:20:50|4703.08|4702.48|4703.33|4702.73|4703.33|4702.73|4703.08|4702.48|71
1641478860000|2022-01-06 14:21:00|4703.08|4702.48|4703.33|4702.73|4703.33|4702.73|4703.08|4702.48|49
1641478870000|2022-01-06 14:21:10|4703.58|4702.98|4703.83|4703.23|4703.83|4703.23|4703.58|4702.98|178
1641478880000|2022-01-06 14:21:20|4704.08|4703.48|4704.08|4703.48|4704.08|4703.48|4704.08|4703.48|82
1641478890000|2022-01-06 14:21:30|4704.33|4703.73|4704.58|4703.98|4704.58|4703.98|4704.33|4703.73|270
1641478900000|2022-01-06 14:21:40|4704.33|4703.73|4704.58|4703.98|4704.58|4703.98|4704.33|4703.73|318
1641478910000|2022-01-06 14:21:50|4704.33|4703.73|4705.08|4704.48|4705.08|4704.48|4704.33|4703.73|239
1641478920000|2022-01-06 14:22:00|4704.83|4704.23|4704.58|4703.98|4704.83|4704.23|4704.08|4703.48|185
1641478930000|2022-01-06 14:22:10|4704.83|4704.23|4704.83|4704.23|4704.83|4704.23|4704.83|4704.23|83
1641478940000|2022-01-06 14:22:20|4705.08|4704.48|4705.08|4704.48|4705.08|4704.48|4705.08|4704.48|58
1641478950000|2022-01-06 14:22:30|4704.83|4704.23|4704.45|4703.85|4704.83|4704.23|4704.45|4703.85|161
1641478960000|2022-01-06 14:22:40|4704.58|4703.98|4704.33|4703.73|4704.58|4703.98|4704.33|4703.73|89
1641478970000|2022-01-06 14:22:50|4704.58|4703.98|4704.33|4703.73|4704.58|4703.98|4704.33|4703.73|53
1641478980000|2022-01-06 14:23:00|4704.08|4703.48|4704.08|4703.48|4704.08|4703.48|4704.08|4703.48|161
1641478990000|2022-01-06 14:23:10|4704.33|4703.73|4704.08|4703.48|4704.33|4703.73|4704.08|4703.48|28
1641479000000|2022-01-06 14:23:20|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|4704.33|4703.73|30
1641479010000|2022-01-06 14:23:30|4704.58|4703.98|4704.33|4703.73|4704.58|4703.98|4704.33|4703.73|236
1641479020000|2022-01-06 14:23:40|4704.58|4703.98|4704.33|4703.73|4704.58|4703.98|4704.33|4703.73|51
1641479030000|2022-01-06 14:23:50|||||||||1
1641479040000|2022-01-06 14:24:00|4704.08|4703.48|4704.33|4703.73|4704.33|4703.73|4704.08|4703.48|49
1641479050000|2022-01-06 14:24:10|||||||||17
1641479060000|2022-01-06 14:24:20|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|4704.58|4703.98|99
1641479070000|2022-01-06 14:24:30|||||||||55
1641479080000|2022-01-06 14:24:40|||||||||49
1641479090000|2022-01-06 14:24:50|4704.83|4704.23|4704.83|4704.23|4704.83|4704.23|4704.83|4704.23|76
1641479100000|2022-01-06 14:25:00|4704.58|4703.98|4704.33|4703.73|4704.58|4703.98|4704.08|4703.48|190
1641479110000|2022-01-06 14:25:10|4704.08|4703.48|4703.33|4702.73|4704.08|4703.48|4703.33|4702.73|387
1641479120000|2022-01-06 14:25:20|4703.08|4702.48|4702.08|4701.48|4703.08|4702.48|4702.08|4701.48|439
1641479130000|2022-01-06 14:25:30|4701.58|4700.98|4701.2|4700.6|4701.58|4700.98|4701.08|4700.48|380
1641479140000|2022-01-06 14:25:40|4701.33|4700.73|4701.2|4700.6|4701.33|4700.73|4701.08|4700.48|144
1641479150000|2022-01-06 14:25:50|4701.33|4700.73|4701.08|4700.48|4701.33|4700.73|4701.08|4700.48|99
1641479160000|2022-01-06 14:26:00|4700.83|4700.23|4700.58|4699.98|4701.08|4700.48|4700.33|4699.73|195
1641479170000|2022-01-06 14:26:10|4700.45|4699.85|4700.08|4699.48|4700.58|4699.98|4699.58|4698.98|374
1641479180000|2022-01-06 14:26:20|4699.95|4699.35|4700.58|4699.98|4700.83|4700.23|4699.83|4699.23|260
1641479190000|2022-01-06 14:26:30|4700.33|4699.73|4700.33|4699.73|4700.33|4699.73|4700.08|4699.48|147
1641479200000|2022-01-06 14:26:40|4700.45|4699.85|4700.33|4699.73|4700.58|4699.98|4700.33|4699.73|100
1641479210000|2022-01-06 14:26:50|4700.08|4699.48|4699.83|4699.23|4700.08|4699.48|4699.58|4698.98|176
1641479220000|2022-01-06 14:27:00|4700.08|4699.48|4700.58|4699.98|4700.58|4699.98|4699.83|4699.23|217
1641479230000|2022-01-06 14:27:10|4700.33|4699.73|4700.83|4700.23|4700.83|4700.23|4700.33|4699.73|115
1641479240000|2022-01-06 14:27:20|4700.7|4700.1|4700.58|4699.98|4700.83|4700.23|4700.58|4699.98|266
1641479250000|2022-01-06 14:27:30|4700.33|4699.73|4700.08|4699.48|4700.83|4700.23|4700.08|4699.48|360
1641479260000|2022-01-06 14:27:40|4699.83|4699.23|4698.83|4698.23|4699.83|4699.23|4698.83|4698.23|541
1641479270000|2022-01-06 14:27:50|4698.58|4697.98|4698.08|4697.48|4699.33|4698.73|4697.83|4697.23|845
1641479280000|2022-01-06 14:28:00|4697.83|4697.23|4697.58|4696.98|4698.58|4697.98|4697.08|4696.48|807
1641479290000|2022-01-06 14:28:10|4697.33|4696.73|4696.83|4696.23|4697.33|4696.73|4696.33|4695.73|574
1641479300000|2022-01-06 14:28:20|4697.08|4696.48|4697.08|4696.48|4697.33|4696.73|4696.83|4696.23|277
1641479310000|2022-01-06 14:28:30|4697.33|4696.73|4696.83|4696.23|4697.58|4696.98|4696.83|4696.23|162
1641479320000|2022-01-06 14:28:40|4697.08|4696.48|4696.33|4695.73|4697.08|4696.48|4696.08|4695.48|365
1641479330000|2022-01-06 14:28:50|4696.08|4695.48|4696.33|4695.73|4696.58|4695.98|4696.08|4695.48|314
1641479340000|2022-01-06 14:29:00|4696.08|4695.48|4696.08|4695.48|4696.2|4695.6|4695.83|4695.23|409
1641479350000|2022-01-06 14:29:10|4696.33|4695.73|4697.2|4696.6|4697.33|4696.73|4696.08|4695.48|1043
1641479360000|2022-01-06 14:29:20|4697.33|4696.73|4696.33|4695.73|4697.33|4696.73|4696.33|4695.73|598
1641479370000|2022-01-06 14:29:30|4696.45|4695.85|4696.08|4695.48|4696.45|4695.85|4695.83|4695.23|393
1641479380000|2022-01-06 14:29:40|4696.33|4695.73|4695.58|4694.98|4696.33|4695.73|4695.58|4694.98|424
1641479390000|2022-01-06 14:29:50|4695.45|4694.85|4696.33|4695.73|4696.33|4695.73|4695.33|4694.73|1078
1641479400000|2022-01-06 14:30:00|4696.23|4695.83|4695.73|4695.33|4696.98|4696.58|4694.98|4694.58|5158
1641479410000|2022-01-06 14:30:10|4695.98|4695.58|4699.48|4699.08|4699.98|4699.58|4695.85|4695.45|3018
1641479420000|2022-01-06 14:30:20|4699.98|4699.58|4700.23|4699.83|4700.73|4700.33|4698.85|4698.45|2160
1641479430000|2022-01-06 14:30:30|4699.98|4699.58|4700.48|4700.08|4701.23|4700.83|4698.48|4698.08|1979
1641479440000|2022-01-06 14:30:40|4700.23|4699.83|4697.23|4696.83|4700.48|4700.08|4696.98|4696.58|1661
1641479450000|2022-01-06 14:30:50|4696.98|4696.58|4697.23|4696.83|4697.98|4697.58|4696.73|4696.33|1496
1641479460000|2022-01-06 14:31:00|4697.48|4697.08|4700.98|4700.58|4701.73|4701.33|4697.48|4697.08|2333
1641479470000|2022-01-06 14:31:10|4700.73|4700.33|4702.98|4702.58|4703.23|4702.83|4700.73|4700.33|1901
1641479480000|2022-01-06 14:31:20|4702.73|4702.33|4701.23|4700.83|4702.98|4702.58|4701.23|4700.83|1851
1641479490000|2022-01-06 14:31:30|4700.98|4700.58|4701.48|4701.08|4701.98|4701.58|4700.98|4700.58|978
1641479500000|2022-01-06 14:31:40|4701.73|4701.33|4697.98|4697.58|4701.73|4701.33|4697.73|4697.33|1995
1641479510000|2022-01-06 14:31:50|4698.23|4697.83|4698.48|4698.08|4698.48|4698.08|4697.48|4697.08|849
1641479520000|2022-01-06 14:32:00|4699.23|4698.83|4698.73|4698.33|4700.73|4700.33|4698.73|4698.33|1304
1641479530000|2022-01-06 14:32:10|4698.48|4698.08|4697.23|4696.83|4698.73|4698.33|4695.98|4695.58|1270
1641479540000|2022-01-06 14:32:20|4696.98|4696.58|4699.48|4699.08|4699.73|4699.33|4696.98|4696.58|1374
1641479550000|2022-01-06 14:32:30|4698.73|4698.33|4697.98|4697.58|4698.73|4698.33|4697.23|4696.83|1175
1641479560000|2022-01-06 14:32:40|4698.23|4697.83|4698.23|4697.83|4698.73|4698.33|4697.73|4697.33|723
1641479570000|2022-01-06 14:32:50|4697.98|4697.58|4697.48|4697.08|4697.98|4697.58|4696.98|4696.58|628
1641479580000|2022-01-06 14:33:00|4697.85|4697.45|4698.98|4698.58|4699.73|4699.33|4697.85|4697.45|1554
1641479590000|2022-01-06 14:33:10|4698.73|4698.33|4697.98|4697.58|4699.35|4698.95|4697.73|4697.33|818
1641479600000|2022-01-06 14:33:20|4697.73|4697.33|4697.73|4697.33|4698.23|4697.83|4696.73|4696.33|1161
1641479610000|2022-01-06 14:33:30|4698.23|4697.83|4698.48|4698.08|4699.48|4699.08|4697.73|4697.33|863
1641479620000|2022-01-06 14:33:40|4698.23|4697.83|4699.98|4699.58|4699.98|4699.58|4697.98|4697.58|1072
1641479630000|2022-01-06 14:33:50|4700.23|4699.83|4702.98|4702.58|4702.98|4702.58|4700.23|4699.83|1344
1641479640000|2022-01-06 14:34:00|4703.23|4702.83|4703.48|4703.08|4704.23|4703.83|4701.98|4701.58|1773
1641479650000|2022-01-06 14:34:10|4703.85|4703.45|4704.48|4704.08|4704.48|4704.08|4703.73|4703.33|966
1641479660000|2022-01-06 14:34:20|4704.98|4704.58|4704.73|4704.33|4705.73|4705.33|4704.48|4704.08|1265
1641479670000|2022-01-06 14:34:30|4704.98|4704.58|4706.48|4706.08|4706.73|4706.33|4704.98|4704.58|1217
1641479680000|2022-01-06 14:34:40|4706.23|4705.83|4708.23|4707.83|4708.23|4707.83|4705.98|4705.58|1741
1641479690000|2022-01-06 14:34:50|4707.98|4707.58|4707.23|4706.83|4708.23|4707.83|4706.98|4706.58|1311
1641479700000|2022-01-06 14:35:00|4706.98|4706.58|4708.48|4708.08|4708.48|4708.08|4706.35|4705.95|2523
1641479710000|2022-01-06 14:35:10|4708.23|4707.83|4707.6|4707.2|4708.98|4708.58|4707.48|4707.08|1796
1641479720000|2022-01-06 14:35:20|4707.48|4707.08|4705.73|4705.33|4708.23|4707.83|4705.73|4705.33|1453
1641479730000|2022-01-06 14:35:30|4705.98|4705.58|4705.73|4705.33|4705.98|4705.58|4704.98|4704.58|1690
1641479740000|2022-01-06 14:35:40|4705.98|4705.58|4704.73|4704.33|4705.98|4705.58|4704.73|4704.33|1092
1641479750000|2022-01-06 14:35:50|4704.48|4704.08|4704.35|4703.95|4704.48|4704.08|4703.23|4702.83|1366
1641479760000|2022-01-06 14:36:00|4704.23|4703.83|4706.73|4706.33|4707.98|4707.58|4704.23|4703.83|2329
1641479770000|2022-01-06 14:36:10|4707.23|4706.83|4707.98|4707.58|4707.98|4707.58|4705.98|4705.58|1974
1641479780000|2022-01-06 14:36:20|4708.23|4707.83|4710.48|4710.08|4710.98|4710.58|4707.98|4707.58|1900
1641479790000|2022-01-06 14:36:30|4710.23|4709.83|4710.48|4710.08|4711.98|4711.58|4710.23|4709.83|1650
1641479800000|2022-01-06 14:36:40|4710.23|4709.83|4709.98|4709.58|4710.73|4710.33|4709.98|4709.58|1257
1641479810000|2022-01-06 14:36:50|4709.73|4709.33|4709.48|4709.08|4709.98|4709.58|4708.48|4708.08|1359
1641479820000|2022-01-06 14:37:00|4709.73|4709.33|4711.23|4710.83|4711.48|4711.08|4709.48|4709.08|1386
1641479830000|2022-01-06 14:37:10|4711.48|4711.08|4712.98|4712.58|4713.48|4713.08|4711.48|4711.08|1947
1641479840000|2022-01-06 14:37:20|4712.73|4712.33|4712.73|4712.33|4712.98|4712.58|4711.98|4711.58|1130
1641479850000|2022-01-06 14:37:30|4712.98|4712.58|4712.48|4712.08|4713.23|4712.83|4711.23|4710.83|1637
1641479860000|2022-01-06 14:37:40|4712.73|4712.33|4713.73|4713.33|4714.98|4714.58|4712.73|4712.33|1597
1641479870000|2022-01-06 14:37:50|4713.48|4713.08|4713.73|4713.33|4714.23|4713.83|4713.48|4713.08|1455
1641479880000|2022-01-06 14:38:00|4713.98|4713.58|4713.48|4713.08|4714.23|4713.83|4713.23|4712.83|1320
1641479890000|2022-01-06 14:38:10|4713.73|4713.33|4715.73|4715.33|4715.73|4715.33|4713.73|4713.33|1462
1641479900000|2022-01-06 14:38:20|4715.6|4715.2|4715.48|4715.08|4715.98|4715.58|4714.48|4714.08|1687
1641479910000|2022-01-06 14:38:30|4715.23|4714.83|4714.98|4714.58|4715.73|4715.33|4714.23|4713.83|1778
1641479920000|2022-01-06 14:38:40|4714.73|4714.33|4714.98|4714.58|4715.48|4715.08|4714.48|4714.08|1859
1641479930000|2022-01-06 14:38:50|4714.73|4714.33|4714.48|4714.08|4714.98|4714.58|4713.73|4713.33|1492
1641479940000|2022-01-06 14:39:00|4714.23|4713.83|4715.73|4715.33|4715.73|4715.33|4713.73|4713.33|1305
1641479950000|2022-01-06 14:39:10|4715.48|4715.08|4715.73|4715.33|4715.98|4715.58|4714.48|4714.08|1132
1641479960000|2022-01-06 14:39:20|4715.48|4715.08|4716.73|4716.33|4716.98|4716.58|4715.23|4714.83|1739
1641479970000|2022-01-06 14:39:30|4716.98|4716.58|4716.48|4716.08|4716.98|4716.58|4716.48|4716.08|521
1641479980000|2022-01-06 14:39:40|4716.23|4715.83|4715.98|4715.58|4716.48|4716.08|4715.73|4715.33|935
1641479990000|2022-01-06 14:39:50|4715.73|4715.33|4716.23|4715.83|4716.23|4715.83|4715.73|4715.33|731
1641480000000|2022-01-06 14:40:00|4716.48|4716.08|4716.48|4716.08|4717.48|4717.08|4715.73|4715.33|2067
1641480010000|2022-01-06 14:40:10|4716.73|4716.33|4715.98|4715.58|4717.23|4716.83|4715.73|4715.33|1207
1641480020000|2022-01-06 14:40:20|4716.23|4715.83|4716.85|4716.45|4717.73|4717.33|4715.98|4715.58|1148
1641480030000|2022-01-06 14:40:30|4716.98|4716.58|4717.23|4716.83|4717.98|4717.58|4716.98|4716.58|1743
1641480040000|2022-01-06 14:40:40|4716.98|4716.58|4714.98|4714.58|4716.98|4716.58|4714.48|4714.08|1819
1641480050000|2022-01-06 14:40:50|4715.1|4714.7|4714.98|4714.58|4715.73|4715.33|4714.98|4714.58|1110
1641480060000|2022-01-06 14:41:00|4714.73|4714.33|4715.48|4715.08|4715.98|4715.58|4714.73|4714.33|1192
1641480070000|2022-01-06 14:41:10|4715.23|4714.83|4713.48|4713.08|4715.23|4714.83|4713.48|4713.08|1410
1641480080000|2022-01-06 14:41:20|4713.23|4712.83|4712.23|4711.83|4713.73|4713.33|4711.73|4711.33|1950
1641480090000|2022-01-06 14:41:30|4712.48|4712.08|4713.23|4712.83|4713.48|4713.08|4712.23|4711.83|933
1641480100000|2022-01-06 14:41:40|4713.48|4713.08|4713.73|4713.33|4713.73|4713.33|4712.48|4712.08|1049
1641480110000|2022-01-06 14:41:50|4713.48|4713.08|4713.23|4712.83|4713.48|4713.08|4712.98|4712.58|724
1641480120000|2022-01-06 14:42:00|4712.73|4712.33|4714.48|4714.08|4714.98|4714.58|4712.23|4711.83|1270
1641480130000|2022-01-06 14:42:10|4714.73|4714.33|4714.98|4714.58|4715.1|4714.7|4714.48|4714.08|757
1641480140000|2022-01-06 14:42:20|4714.73|4714.33|4715.98|4715.58|4716.23|4715.83|4714.48|4714.08|906
1641480150000|2022-01-06 14:42:30|4716.23|4715.83|4715.98|4715.58|4717.48|4717.08|4715.98|4715.58|1846
1641480160000|2022-01-06 14:42:40|4716.23|4715.83|4715.73|4715.33|4716.23|4715.83|4715.23|4714.83|886
1641480170000|2022-01-06 14:42:50|4715.98|4715.58|4717.23|4716.83|4717.48|4717.08|4715.98|4715.58|1100
1641480180000|2022-01-06 14:43:00|4716.98|4716.58|4719.73|4719.33|4719.98|4719.58|4716.98|4716.58|3372
1641480190000|2022-01-06 14:43:10|4719.48|4719.08|4719.48|4719.08|4720.23|4719.83|4719.23|4718.83|1927
1641480200000|2022-01-06 14:43:20|4720.1|4719.7|4719.23|4718.83|4720.23|4719.83|4719.23|4718.83|1255
1641480210000|2022-01-06 14:43:30|4719.48|4719.08|4719.48|4719.08|4719.73|4719.33|4718.98|4718.58|1632
1641480220000|2022-01-06 14:43:40|4720.48|4720.08|4719.48|4719.08|4720.98|4720.58|4719.48|4719.08|1513
1641480230000|2022-01-06 14:43:50|4719.23|4718.83|4718.23|4717.83|4719.48|4719.08|4717.85|4717.45|1105
1641480240000|2022-01-06 14:44:00|4717.98|4717.58|4716.98|4716.58|4717.98|4717.58|4716.98|4716.58|1604
1641480250000|2022-01-06 14:44:10|4717.23|4716.83|4716.73|4716.33|4717.23|4716.83|4715.48|4715.08|1276
1641480260000|2022-01-06 14:44:20|4716.48|4716.08|4715.73|4715.33|4716.48|4716.08|4714.73|4714.33|1778
1641480270000|2022-01-06 14:44:30|4715.48|4715.08|4715.73|4715.33|4716.23|4715.83|4715.23|4714.83|985
1641480280000|2022-01-06 14:44:40|4715.98|4715.58|4715.48|4715.08|4716.23|4715.83|4715.48|4715.08|676
1641480290000|2022-01-06 14:44:50|4715.23|4714.83|4716.98|4716.58|4716.98|4716.58|4714.48|4714.08|1251
1641480300000|2022-01-06 14:45:00|4717.23|4716.83|4715.23|4714.83|4717.23|4716.83|4714.98|4714.58|1813
1641480310000|2022-01-06 14:45:10|4714.98|4714.58|4712.73|4712.33|4716.23|4715.83|4712.73|4712.33|1497
1641480320000|2022-01-06 14:45:20|4712.98|4712.58|4711.98|4711.58|4713.73|4713.33|4711.98|4711.58|1835
1641480330000|2022-01-06 14:45:30|4711.73|4711.33|4710.98|4710.58|4711.73|4711.33|4710.48|4710.08|1332
1641480340000|2022-01-06 14:45:40|4710.48|4710.08|4709.73|4709.33|4710.48|4710.08|4709.73|4709.33|1076
1641480350000|2022-01-06 14:45:50|4710.35|4709.95|4711.73|4711.33|4711.73|4711.33|4709.73|4709.33|1457
1641480360000|2022-01-06 14:46:00|4711.98|4711.58|4712.23|4711.83|4713.23|4712.83|4711.48|4711.08|1642
1641480370000|2022-01-06 14:46:10|4711.98|4711.58|4710.48|4710.08|4711.98|4711.58|4710.48|4710.08|1020
1641480380000|2022-01-06 14:46:20|4710.73|4710.33|4711.23|4710.83|4711.48|4711.08|4709.98|4709.58|1066
1641480390000|2022-01-06 14:46:30|4710.73|4710.33|4709.98|4709.58|4710.98|4710.58|4709.98|4709.58|878
1641480400000|2022-01-06 14:46:40|4709.73|4709.33|4709.73|4709.33|4710.48|4710.08|4709.48|4709.08|920
1641480410000|2022-01-06 14:46:50|4709.98|4709.58|4709.23|4708.83|4709.98|4709.58|4708.48|4708.08|1205
1641480420000|2022-01-06 14:47:00|4708.98|4708.58|4709.73|4709.33|4710.23|4709.83|4708.98|4708.58|1371
1641480430000|2022-01-06 14:47:10|4709.23|4708.83|4709.23|4708.83|4709.98|4709.58|4708.48|4708.08|909
1641480440000|2022-01-06 14:47:20|4709.48|4709.08|4709.73|4709.33|4710.23|4709.83|4709.23|4708.83|1020
1641480450000|2022-01-06 14:47:30|4709.48|4709.08|4708.48|4708.08|4709.48|4709.08|4708.48|4708.08|694
1641480460000|2022-01-06 14:47:40|4708.73|4708.33|4706.98|4706.58|4708.73|4708.33|4706.98|4706.58|1121
1641480470000|2022-01-06 14:47:50|4707.23|4706.83|4706.98|4706.58|4707.73|4707.33|4706.73|4706.33|1213
1641480480000|2022-01-06 14:48:00|4707.23|4706.83|4706.73|4706.33|4708.23|4707.83|4706.73|4706.33|1211
1641480490000|2022-01-06 14:48:10|4706.48|4706.08|4706.73|4706.33|4707.23|4706.83|4705.98|4705.58|1272
1641480500000|2022-01-06 14:48:20|4706.48|4706.08|4706.73|4706.33|4707.23|4706.83|4706.23|4705.83|1003
1641480510000|2022-01-06 14:48:30|4706.48|4706.08|4706.98|4706.58|4706.98|4706.58|4706.23|4705.83|702
1641480520000|2022-01-06 14:48:40|4706.73|4706.33|4706.98|4706.58|4707.73|4707.33|4706.73|4706.33|1187
1641480530000|2022-01-06 14:48:50|4707.23|4706.83|4705.48|4705.08|4707.23|4706.83|4705.23|4704.83|1226
1641480540000|2022-01-06 14:49:00|4705.73|4705.33|4706.23|4705.83|4706.48|4706.08|4705.73|4705.33|1090
1641480550000|2022-01-06 14:49:10|4705.98|4705.58|4705.98|4705.58|4706.23|4705.83|4705.48|4705.08|580
1641480560000|2022-01-06 14:49:20|4705.73|4705.33|4702.98|4702.58|4705.73|4705.33|4702.98|4702.58|2825
1641480570000|2022-01-06 14:49:30|4702.73|4702.33|4702.48|4702.08|4703.23|4702.83|4702.48|4702.08|903
1641480580000|2022-01-06 14:49:40|4702.73|4702.33|4701.23|4700.83|4702.73|4702.33|4701.23|4700.83|1129
1641480590000|2022-01-06 14:49:50|4700.98|4700.58|4701.23|4700.83|4701.23|4700.83|4699.98|4699.58|1693
1641480600000|2022-01-06 14:50:00|4700.98|4700.58|4700.48|4700.08|4701.48|4701.08|4700.48|4700.08|1668
1641480610000|2022-01-06 14:50:10|4699.98|4699.58|4699.98|4699.58|4700.23|4699.83|4698.48|4698.08|1996
1641480620000|2022-01-06 14:50:20|4700.1|4699.7|4698.73|4698.33|4700.1|4699.7|4696.98|4696.58|1854
1641480630000|2022-01-06 14:50:30|4698.98|4698.58|4697.85|4697.45|4698.98|4698.58|4697.73|4697.33|1330
1641480640000|2022-01-06 14:50:40|4697.73|4697.33|4698.23|4697.83|4698.73|4698.33|4697.73|4697.33|888
1641480650000|2022-01-06 14:50:50|4697.98|4697.58|4697.23|4696.83|4698.23|4697.83|4697.23|4696.83|1119
1641480660000|2022-01-06 14:51:00|4696.98|4696.58|4699.73|4699.33|4699.73|4699.33|4696.73|4696.33|1926
1641480670000|2022-01-06 14:51:10|4699.98|4699.58|4699.23|4698.83|4699.98|4699.58|4699.23|4698.83|914
1641480680000|2022-01-06 14:51:20|4699.48|4699.08|4700.73|4700.33|4700.73|4700.33|4699.23|4698.83|994
1641480690000|2022-01-06 14:51:30|4700.48|4700.08|4699.98|4699.58|4701.23|4700.83|4699.98|4699.58|804
1641480700000|2022-01-06 14:51:40|4700.23|4699.83|4700.98|4700.58|4701.23|4700.83|4699.98|4699.58|1132
1641480710000|2022-01-06 14:51:50|4701.23|4700.83|4702.73|4702.33|4702.73|4702.33|4700.73|4700.33|1447
1641480720000|2022-01-06 14:52:00|4702.48|4702.08|4702.23|4701.83|4703.48|4703.08|4701.48|4701.08|1425
1641480730000|2022-01-06 14:52:10|4702.48|4702.08|4703.48|4703.08|4703.73|4703.33|4702.23|4701.83|882
1641480740000|2022-01-06 14:52:20|4703.73|4703.33|4702.73|4702.33|4704.48|4704.08|4702.73|4702.33|1105
1641480750000|2022-01-06 14:52:30|4702.48|4702.08|4702.98|4702.58|4702.98|4702.58|4701.48|4701.08|890
1641480760000|2022-01-06 14:52:40|4702.73|4702.33|4704.73|4704.33|4704.98|4704.58|4702.23|4701.83|811
1641480770000|2022-01-06 14:52:50|4704.98|4704.58|4705.23|4704.83|4705.23|4704.83|4704.35|4703.95|957
1641480780000|2022-01-06 14:53:00|4705.48|4705.08|4704.23|4703.83|4705.6|4705.2|4704.1|4703.7|1063
1641480790000|2022-01-06 14:53:10|4703.98|4703.58|4703.48|4703.08|4704.23|4703.83|4702.73|4702.33|1390
1641480800000|2022-01-06 14:53:20|4703.23|4702.83|4702.73|4702.33|4703.73|4703.33|4702.73|4702.33|1025
1641480810000|2022-01-06 14:53:30|4702.98|4702.58|4701.48|4701.08|4702.98|4702.58|4700.98|4700.58|1390
1641480820000|2022-01-06 14:53:40|4701.23|4700.83|4699.98|4699.58|4701.73|4701.33|4699.48|4699.08|1229
1641480830000|2022-01-06 14:53:50|4700.48|4700.08|4701.73|4701.33|4702.23|4701.83|4700.23|4699.83|1250
1641480840000|2022-01-06 14:54:00|4701.48|4701.08|4701.48|4701.08|4701.98|4701.58|4700.98|4700.58|823
1641480850000|2022-01-06 14:54:10|4701.23|4700.83|4698.48|4698.08|4701.48|4701.08|4698.48|4698.08|1762
1641480860000|2022-01-06 14:54:20|4698.23|4697.83|4696.98|4696.58|4699.23|4698.83|4696.73|4696.33|2530
1641480870000|2022-01-06 14:54:30|4696.73|4696.33|4695.98|4695.58|4696.73|4696.33|4695.73|4695.33|1600
1641480880000|2022-01-06 14:54:40|4695.73|4695.33|4694.73|4694.33|4696.23|4695.83|4694.48|4694.08|1454
1641480890000|2022-01-06 14:54:50|4694.23|4693.83|4692.73|4692.33|4694.23|4693.83|4691.98|4691.58|2271
1641480900000|2022-01-06 14:55:00|4693.23|4692.83|4694.23|4693.83|4694.98|4694.58|4692.98|4692.58|1975
1641480910000|2022-01-06 14:55:10|4694.48|4694.08|4694.73|4694.33|4695.73|4695.33|4694.23|4693.83|1374
1641480920000|2022-01-06 14:55:20|4694.6|4694.2|4695.73|4695.33|4695.73|4695.33|4694.23|4693.83|1203
1641480930000|2022-01-06 14:55:30|4695.48|4695.08|4694.73|4694.33|4695.98|4695.58|4694.73|4694.33|777
1641480940000|2022-01-06 14:55:40|4694.98|4694.58|4694.73|4694.33|4694.98|4694.58|4694.48|4694.08|685
1641480950000|2022-01-06 14:55:50|4694.48|4694.08|4696.73|4696.33|4696.73|4696.33|4694.23|4693.83|1016
1641480960000|2022-01-06 14:56:00|4696.48|4696.08|4696.73|4696.33|4698.73|4698.33|4696.48|4696.08|1846
1641480970000|2022-01-06 14:56:10|4696.48|4696.08|4693.48|4693.08|4696.48|4696.08|4693.48|4693.08|1625
1641480980000|2022-01-06 14:56:20|4693.23|4692.83|4692.48|4692.08|4693.48|4693.08|4692.23|4691.83|956
1641480990000|2022-01-06 14:56:30|4692.73|4692.33|4690.98|4690.58|4692.98|4692.58|4690.73|4690.33|1659
1641481000000|2022-01-06 14:56:40|4691.23|4690.83|4690.98|4690.58|4691.73|4691.33|4690.23|4689.83|1338
1641481010000|2022-01-06 14:56:50|4691.23|4690.83|4690.6|4690.2|4691.23|4690.83|4690.48|4690.08|894
1641481020000|2022-01-06 14:57:00|4690.48|4690.08|4689.98|4689.58|4691.23|4690.83|4689.73|4689.33|1305
1641481030000|2022-01-06 14:57:10|4690.23|4689.83|4690.23|4689.83|4690.73|4690.33|4689.23|4688.83|1574
1641481040000|2022-01-06 14:57:20|4690.48|4690.08|4689.73|4689.33|4690.6|4690.2|4689.73|4689.33|851
1641481050000|2022-01-06 14:57:30|4689.85|4689.45|4690.23|4689.83|4690.48|4690.08|4689.48|4689.08|798
1641481060000|2022-01-06 14:57:40|4690.48|4690.08|4689.48|4689.08|4690.48|4690.08|4689.23|4688.83|1008
1641481070000|2022-01-06 14:57:50|4689.73|4689.33|4689.73|4689.33|4689.98|4689.58|4689.23|4688.83|1153
1641481080000|2022-01-06 14:58:00|4689.85|4689.45|4689.23|4688.83|4690.48|4690.08|4689.23|4688.83|846
1641481090000|2022-01-06 14:58:10|4688.23|4687.83|4687.48|4687.08|4688.23|4687.83|4687.23|4686.83|2357
1641481100000|2022-01-06 14:58:20|4687.23|4686.83|4686.6|4686.2|4687.48|4687.08|4686.23|4685.83|704
1641481110000|2022-01-06 14:58:30|4686.48|4686.08|4685.98|4685.58|4686.73|4686.33|4685.73|4685.33|676
1641481120000|2022-01-06 14:58:40|4686.23|4685.83|4686.73|4686.33|4687.1|4686.7|4685.98|4685.58|727
1641481130000|2022-01-06 14:58:50|4686.48|4686.08|4687.23|4686.83|4687.23|4686.83|4686.23|4685.83|466
1641481140000|2022-01-06 14:59:00|4687.48|4687.08|4685.73|4685.33|4687.98|4687.58|4685.73|4685.33|996
1641481150000|2022-01-06 14:59:10|4685.48|4685.08|4685.23|4684.83|4685.98|4685.58|4685.1|4684.7|675
1641481160000|2022-01-06 14:59:20|4684.98|4684.58|4685.23|4684.83|4685.98|4685.58|4684.98|4684.58|447
1641481170000|2022-01-06 14:59:30|4685.35|4684.95|4685.85|4685.45|4686.48|4686.08|4685.23|4684.83|406
1641481180000|2022-01-06 14:59:40|4685.73|4685.33|4685.98|4685.58|4685.98|4685.58|4685.48|4685.08|383
1641481190000|2022-01-06 14:59:50|4685.73|4685.33|4687.23|4686.83|4687.23|4686.83|4685.48|4685.08|653
1641481200000|2022-01-06 15:00:00|4685.73|4685.33|4691.23|4690.83|4691.23|4690.83|4685.73|4685.33|2467
1641481210000|2022-01-06 15:00:10|4691.48|4691.08|4687.48|4687.08|4692.23|4691.83|4687.48|4687.08|2128
1641481220000|2022-01-06 15:00:20|4687.73|4687.33|4684.98|4684.58|4687.98|4687.58|4684.23|4683.83|2369
1641481230000|2022-01-06 15:00:30|4684.73|4684.33|4684.48|4684.08|4684.98|4684.58|4683.73|4683.33|1961
1641481240000|2022-01-06 15:00:40|4685.23|4684.83|4684.48|4684.08|4685.48|4685.08|4683.73|4683.33|2011
1641481250000|2022-01-06 15:00:50|4684.23|4683.83|4681.98|4681.58|4684.23|4683.83|4681.73|4681.33|2215
1641481260000|2022-01-06 15:01:00|4682.48|4682.08|4684.98|4684.58|4685.98|4685.58|4682.48|4682.08|2032
1641481270000|2022-01-06 15:01:10|4684.73|4684.33|4683.73|4683.33|4685.23|4684.83|4682.98|4682.58|1865
1641481280000|2022-01-06 15:01:20|4683.98|4683.58|4684.48|4684.08|4684.98|4684.58|4683.73|4683.33|937
1641481290000|2022-01-06 15:01:30|4684.73|4684.33|4683.48|4683.08|4685.1|4684.7|4683.48|4683.08|959
1641481300000|2022-01-06 15:01:40|4683.73|4683.33|4685.73|4685.33|4685.73|4685.33|4683.23|4682.83|1206
1641481310000|2022-01-06 15:01:50|4685.85|4685.45|4684.23|4683.83|4685.98|4685.58|4684.23|4683.83|1087
1641481320000|2022-01-06 15:02:00|4684.48|4684.08|4684.98|4684.58|4685.73|4685.33|4683.98|4683.58|2078
1641481330000|2022-01-06 15:02:10|4684.73|4684.33|4683.48|4683.08|4684.85|4684.45|4683.48|4683.08|1519
1641481340000|2022-01-06 15:02:20|4683.73|4683.33|4684.48|4684.08|4684.6|4684.2|4683.23|4682.83|1331
1641481350000|2022-01-06 15:02:30|4684.23|4683.83|4683.73|4683.33|4684.73|4684.33|4683.48|4683.08|694
1641481360000|2022-01-06 15:02:40|4683.48|4683.08|4684.23|4683.83|4684.23|4683.83|4683.23|4682.83|870
1641481370000|2022-01-06 15:02:50|4683.98|4683.58|4683.98|4683.58|4683.98|4683.58|4682.98|4682.58|736
1641481380000|2022-01-06 15:03:00|4684.23|4683.83|4683.85|4683.45|4685.48|4685.08|4683.73|4683.33|1134
1641481390000|2022-01-06 15:03:10|4684.23|4683.83|4683.23|4682.83|4684.23|4683.83|4682.73|4682.33|1084
1641481400000|2022-01-06 15:03:20|4682.73|4682.33|4683.73|4683.33|4683.98|4683.58|4682.48|4682.08|923
1641481410000|2022-01-06 15:03:30|4683.48|4683.08|4683.98|4683.58|4684.23|4683.83|4682.98|4682.58|906
1641481420000|2022-01-06 15:03:40|4683.48|4683.08|4682.98|4682.58|4683.73|4683.33|4682.73|4682.33|583
1641481430000|2022-01-06 15:03:50|4682.73|4682.33|4683.73|4683.33|4684.73|4684.33|4682.73|4682.33|861
1641481440000|2022-01-06 15:04:00|4683.48|4683.08|4684.48|4684.08|4685.48|4685.08|4683.23|4682.83|1150
1641481450000|2022-01-06 15:04:10|4684.73|4684.33|4683.73|4683.33|4684.73|4684.33|4683.48|4683.08|1096
1641481460000|2022-01-06 15:04:20|4683.98|4683.58|4682.73|4682.33|4683.98|4683.58|4682.73|4682.33|786
1641481470000|2022-01-06 15:04:30|4681.98|4681.58|4680.98|4680.58|4681.98|4681.58|4680.98|4680.58|1312
1641481480000|2022-01-06 15:04:40|4681.23|4680.83|4680.48|4680.08|4681.48|4681.08|4680.48|4680.08|1277
1641481490000|2022-01-06 15:04:50|4680.23|4679.83|4679.73|4679.33|4680.73|4680.33|4679.73|4679.33|983
1641481500000|2022-01-06 15:05:00|4679.48|4679.08|4679.48|4679.08|4680.23|4679.83|4678.73|4678.33|2343
1641481510000|2022-01-06 15:05:10|4679.73|4679.33|4678.73|4678.33|4679.73|4679.33|4678.23|4677.83|1168
1641481520000|2022-01-06 15:05:20|4678.23|4677.83|4677.23|4676.83|4678.23|4677.83|4676.23|4675.83|2513
1641481530000|2022-01-06 15:05:30|4677.48|4677.08|4676.73|4676.33|4677.73|4677.33|4676.73|4676.33|1335
1641481540000|2022-01-06 15:05:40|4676.48|4676.08|4678.98|4678.58|4678.98|4678.58|4676.23|4675.83|1478
1641481550000|2022-01-06 15:05:50|4678.73|4678.33|4678.48|4678.08|4679.23|4678.83|4677.85|4677.45|1508
1641481560000|2022-01-06 15:06:00|4678.23|4677.83|4677.98|4677.58|4679.23|4678.83|4677.73|4677.33|1230
1641481570000|2022-01-06 15:06:10|4677.73|4677.33|4678.23|4677.83|4678.23|4677.83|4676.48|4676.08|1220
1641481580000|2022-01-06 15:06:20|4677.98|4677.58|4677.23|4676.83|4678.73|4678.33|4677.23|4676.83|1171
1641481590000|2022-01-06 15:06:30|4676.98|4676.58|4676.98|4676.58|4677.48|4677.08|4676.23|4675.83|1052
1641481600000|2022-01-06 15:06:40|4676.73|4676.33|4676.98|4676.58|4677.48|4677.08|4676.73|4676.33|927
1641481610000|2022-01-06 15:06:50|4676.73|4676.33|4676.48|4676.08|4676.98|4676.58|4675.98|4675.58|1343
1641481620000|2022-01-06 15:07:00|4675.98|4675.58|4676.48|4676.08|4676.73|4676.33|4675.85|4675.45|1297
1641481630000|2022-01-06 15:07:10|4676.23|4675.83|4676.73|4676.33|4676.73|4676.33|4675.98|4675.58|473
1641481640000|2022-01-06 15:07:20|4676.48|4676.08|4678.98|4678.58|4678.98|4678.58|4676.48|4676.08|1474
1641481650000|2022-01-06 15:07:30|4678.73|4678.33|4678.23|4677.83|4679.73|4679.33|4678.23|4677.83|1066
1641481660000|2022-01-06 15:07:40|4678.48|4678.08|4677.98|4677.58|4678.73|4678.33|4677.48|4677.08|1025
1641481670000|2022-01-06 15:07:50|4677.73|4677.33|4678.73|4678.33|4678.73|4678.33|4677.48|4677.08|807
1641481680000|2022-01-06 15:08:00|4678.48|4678.08|4680.98|4680.58|4680.98|4680.58|4678.48|4678.08|1452
1641481690000|2022-01-06 15:08:10|4681.1|4680.7|4681.98|4681.58|4682.98|4682.58|4679.73|4679.33|2028
1641481700000|2022-01-06 15:08:20|4682.23|4681.83|4683.23|4682.83|4683.98|4683.58|4681.98|4681.58|1647
1641481710000|2022-01-06 15:08:30|4682.98|4682.58|4681.98|4681.58|4683.23|4682.83|4681.23|4680.83|1500
1641481720000|2022-01-06 15:08:40|4682.23|4681.83|4683.23|4682.83|4683.23|4682.83|4681.48|4681.08|1245
1641481730000|2022-01-06 15:08:50|4682.98|4682.58|4682.48|4682.08|4684.23|4683.83|4682.35|4681.95|1389
1641481740000|2022-01-06 15:09:00|4682.35|4681.95|4680.48|4680.08|4682.35|4681.95|4680.23|4679.83|940
1641481750000|2022-01-06 15:09:10|4680.23|4679.83|4680.48|4680.08|4681.23|4680.83|4679.73|4679.33|1094
1641481760000|2022-01-06 15:09:20|4680.73|4680.33|4678.73|4678.33|4680.73|4680.33|4678.73|4678.33|975
1641481770000|2022-01-06 15:09:30|4678.48|4678.08|4680.48|4680.08|4680.48|4680.08|4678.48|4678.08|1345
1641481780000|2022-01-06 15:09:40|4679.98|4679.58|4679.48|4679.08|4680.23|4679.83|4678.48|4678.08|1264
1641481790000|2022-01-06 15:09:50|4679.6|4679.2|4677.98|4677.58|4679.73|4679.33|4677.35|4676.95|1242
1641481800000|2022-01-06 15:10:00|4678.04|4677.64|4679.04|4678.64|4679.54|4679.14|4676.79|4676.39|1510
1641481810000|2022-01-06 15:10:10|4678.66|4678.26|4678.54|4678.14|4679.04|4678.64|4678.04|4677.64|1080
1641481820000|2022-01-06 15:10:20|4678.29|4677.89|4680.04|4679.64|4680.79|4680.39|4677.79|4677.39|1250
1641481830000|2022-01-06 15:10:30|4679.79|4679.39|4679.04|4678.64|4679.79|4679.39|4678.54|4678.14|986
1641481840000|2022-01-06 15:10:40|4678.79|4678.39|4678.04|4677.64|4679.04|4678.64|4677.54|4677.14|1103
1641481850000|2022-01-06 15:10:50|4677.79|4677.39|4677.79|4677.39|4678.54|4678.14|4677.29|4676.89|989
1641481860000|2022-01-06 15:11:00|4678.04|4677.64|4676.79|4676.39|4678.29|4677.89|4676.79|4676.39|1408
1641481870000|2022-01-06 15:11:10|4676.54|4676.14|4673.79|4673.39|4677.04|4676.64|4673.54|4673.14|2612
1641481880000|2022-01-06 15:11:20|4674.04|4673.64|4673.79|4673.39|4674.29|4673.89|4672.54|4672.14|1669
1641481890000|2022-01-06 15:11:30|4674.04|4673.64|4674.29|4673.89|4674.29|4673.89|4673.79|4673.39|1080
1641481900000|2022-01-06 15:11:40|4673.91|4673.51|4674.04|4673.64|4674.79|4674.39|4673.04|4672.64|1361
1641481910000|2022-01-06 15:11:50|4674.29|4673.89|4672.79|4672.39|4674.29|4673.89|4672.29|4671.89|808
1641481920000|2022-01-06 15:12:00|4672.54|4672.14|4673.54|4673.14|4673.54|4673.14|4671.29|4670.89|2133
1641481930000|2022-01-06 15:12:10|4673.04|4672.64|4673.54|4673.14|4674.29|4673.89|4672.54|4672.14|1767
1641481940000|2022-01-06 15:12:20|4673.79|4673.39|4672.79|4672.39|4674.04|4673.64|4672.29|4671.89|969
1641481950000|2022-01-06 15:12:30|4672.54|4672.14|4674.54|4674.14|4674.54|4674.14|4672.41|4672.01|1086
1641481960000|2022-01-06 15:12:40|4674.29|4673.89|4673.29|4672.89|4675.04|4674.64|4673.29|4672.89|1059
1641481970000|2022-01-06 15:12:50|4673.54|4673.14|4674.29|4673.89|4674.79|4674.39|4673.29|4672.89|843
1641481980000|2022-01-06 15:13:00|4674.04|4673.64|4674.54|4674.14|4675.04|4674.64|4673.79|4673.39|1076
1641481990000|2022-01-06 15:13:10|4674.66|4674.26|4676.54|4676.14|4677.29|4676.89|4674.54|4674.14|1535
1641482000000|2022-01-06 15:13:20|4676.79|4676.39|4677.04|4676.64|4677.54|4677.14|4676.54|4676.14|999
1641482010000|2022-01-06 15:13:30|4676.79|4676.39|4679.04|4678.64|4679.04|4678.64|4676.54|4676.14|2117
1641482020000|2022-01-06 15:13:40|4679.29|4678.89|4681.29|4680.89|4681.79|4681.39|4678.79|4678.39|1546
1641482030000|2022-01-06 15:13:50|4681.04|4680.64|4680.04|4679.64|4681.04|4680.64|4679.54|4679.14|1051
1641482040000|2022-01-06 15:14:00|4679.79|4679.39|4680.04|4679.64|4680.29|4679.89|4678.79|4678.39|1110
1641482050000|2022-01-06 15:14:10|4680.29|4679.89|4680.79|4680.39|4681.79|4681.39|4680.29|4679.89|1019
1641482060000|2022-01-06 15:14:20|4680.54|4680.14|4680.54|4680.14|4681.54|4681.14|4680.29|4679.89|1008
1641482070000|2022-01-06 15:14:30|4680.29|4679.89|4680.54|4680.14|4680.79|4680.39|4680.04|4679.64|772
1641482080000|2022-01-06 15:14:40|4681.29|4680.89|4681.54|4681.14|4682.29|4681.89|4681.29|4680.89|1149
1641482090000|2022-01-06 15:14:50|4681.04|4680.64|4681.04|4680.64|4682.16|4681.76|4680.79|4680.39|901
1641482100000|2022-01-06 15:15:00|4680.79|4680.39|4683.79|4683.39|4683.79|4683.39|4680.54|4680.14|1652
1641482110000|2022-01-06 15:15:10|4683.04|4682.64|4682.54|4682.14|4684.04|4683.64|4681.79|4681.39|1603
1641482120000|2022-01-06 15:15:20|4682.29|4681.89|4684.79|4684.39|4685.04|4684.64|4682.29|4681.89|1167
1641482130000|2022-01-06 15:15:30|4684.54|4684.14|4684.54|4684.14|4685.54|4685.14|4684.29|4683.89|1308
1641482140000|2022-01-06 15:15:40|4684.79|4684.39|4686.54|4686.14|4686.79|4686.39|4684.29|4683.89|2230
1641482150000|2022-01-06 15:15:50|4686.79|4686.39|4685.54|4685.14|4687.29|4686.89|4685.54|4685.14|1497
1641482160000|2022-01-06 15:16:00|4685.04|4684.64|4684.79|4684.39|4685.29|4684.89|4684.29|4683.89|1199
1641482170000|2022-01-06 15:16:10|4684.54|4684.14|4686.66|4686.26|4687.79|4687.39|4684.54|4684.14|1361
1641482180000|2022-01-06 15:16:20|4686.79|4686.39|4688.29|4687.89|4688.54|4688.14|4686.79|4686.39|1290
1641482190000|2022-01-06 15:16:30|4688.54|4688.14|4688.29|4687.89|4689.79|4689.39|4688.29|4687.89|1987
1641482200000|2022-01-06 15:16:40|4688.04|4687.64|4688.29|4687.89|4689.29|4688.89|4688.04|4687.64|973
1641482210000|2022-01-06 15:16:50|4688.54|4688.14|4689.54|4689.14|4690.04|4689.64|4687.79|4687.39|1788
1641482220000|2022-01-06 15:17:00|4689.79|4689.39|4690.54|4690.14|4690.54|4690.14|4688.79|4688.39|963
1641482230000|2022-01-06 15:17:10|4690.79|4690.39|4691.29|4690.89|4691.54|4691.14|4690.04|4689.64|1322
1641482240000|2022-01-06 15:17:20|4691.04|4690.64|4690.04|4689.64|4691.29|4690.89|4690.04|4689.64|1062
1641482250000|2022-01-06 15:17:30|4690.29|4689.89|4690.79|4690.39|4691.79|4691.39|4689.91|4689.51|1079
1641482260000|2022-01-06 15:17:40|4690.54|4690.14|4689.79|4689.39|4690.79|4690.39|4689.79|4689.39|1004
1641482270000|2022-01-06 15:17:50|4690.04|4689.64|4689.79|4689.39|4690.04|4689.64|4689.54|4689.14|954
1641482280000|2022-01-06 15:18:00|4690.04|4689.64|4688.79|4688.39|4690.29|4689.89|4688.54|4688.14|1327
1641482290000|2022-01-06 15:18:10|4689.04|4688.64|4688.04|4687.64|4689.04|4688.64|4687.79|4687.39|961
1641482300000|2022-01-06 15:18:20|4688.29|4687.89|4687.04|4686.64|4688.29|4687.89|4686.54|4686.14|795
1641482310000|2022-01-06 15:18:30|4686.79|4686.39|4686.04|4685.64|4687.04|4686.64|4685.79|4685.39|933
1641482320000|2022-01-06 15:18:40|4686.29|4685.89|4684.54|4684.14|4686.79|4686.39|4684.54|4684.14|1197
1641482330000|2022-01-06 15:18:50|4684.29|4683.89|4684.29|4683.89|4684.79|4684.39|4684.04|4683.64|813
1641482340000|2022-01-06 15:19:00|4684.04|4683.64|4685.79|4685.39|4686.04|4685.64|4683.29|4682.89|1261
1641482350000|2022-01-06 15:19:10|4686.04|4685.64|4685.29|4684.89|4686.79|4686.39|4685.29|4684.89|1026
1641482360000|2022-01-06 15:19:20|4685.04|4684.64|4685.04|4684.64|4685.04|4684.64|4684.41|4684.01|669
1641482370000|2022-01-06 15:19:30|4684.54|4684.14|4682.54|4682.14|4684.79|4684.39|4681.79|4681.39|1137
1641482380000|2022-01-06 15:19:40|4682.29|4681.89|4682.29|4681.89|4682.29|4681.89|4681.41|4681.01|989
1641482390000|2022-01-06 15:19:50|4682.04|4681.64|4681.54|4681.14|4682.04|4681.64|4681.04|4680.64|1043
1641482400000|2022-01-06 15:20:00|4681.79|4681.39|4683.04|4682.64|4683.04|4682.64|4681.29|4680.89|1177
1641482410000|2022-01-06 15:20:10|4683.29|4682.89|4682.04|4681.64|4683.54|4683.14|4681.79|4681.39|889
1641482420000|2022-01-06 15:20:20|4682.29|4681.89|4684.04|4683.64|4684.54|4684.14|4682.04|4681.64|1014
1641482430000|2022-01-06 15:20:30|4683.79|4683.39|4685.29|4684.89|4685.54|4685.14|4683.79|4683.39|849
1641482440000|2022-01-06 15:20:40|4685.54|4685.14|4685.66|4685.26|4685.79|4685.39|4684.54|4684.14|807
1641482450000|2022-01-06 15:20:50|4685.54|4685.14|4687.54|4687.14|4687.54|4687.14|4685.04|4684.64|1161
1641482460000|2022-01-06 15:21:00|4687.29|4686.89|4689.04|4688.64|4689.29|4688.89|4687.04|4686.64|1270
1641482470000|2022-01-06 15:21:10|4689.29|4688.89|4690.04|4689.64|4690.54|4690.14|4689.29|4688.89|1091
1641482480000|2022-01-06 15:21:20|4690.29|4689.89|4688.54|4688.14|4690.29|4689.89|4688.54|4688.14|1160
1641482490000|2022-01-06 15:21:30|4688.29|4687.89|4686.79|4686.39|4688.91|4688.51|4686.79|4686.39|1093
1641482500000|2022-01-06 15:21:40|4686.54|4686.14|4684.54|4684.14|4686.79|4686.39|4684.54|4684.14|854
1641482510000|2022-01-06 15:21:50|4684.79|4684.39|4682.29|4681.89|4684.79|4684.39|4682.04|4681.64|1184
1641482520000|2022-01-06 15:22:00|4682.04|4681.64|4682.04|4681.64|4682.54|4682.14|4681.04|4680.64|1556
1641482530000|2022-01-06 15:22:10|4681.29|4680.89|4681.79|4681.39|4681.79|4681.39|4680.79|4680.39|760
1641482540000|2022-01-06 15:22:20|4681.54|4681.14|4683.54|4683.14|4684.04|4683.64|4681.54|4681.14|1106
1641482550000|2022-01-06 15:22:30|4683.29|4682.89|4686.29|4685.89|4686.29|4685.89|4682.79|4682.39|1122
1641482560000|2022-01-06 15:22:40|4686.16|4685.76|4686.79|4686.39|4687.29|4686.89|4685.29|4684.89|1275
1641482570000|2022-01-06 15:22:50|4686.54|4686.14|4686.54|4686.14|4687.29|4686.89|4686.54|4686.14|863
1641482580000|2022-01-06 15:23:00|4686.66|4686.26|4688.29|4687.89|4688.29|4687.89|4686.04|4685.64|1012
1641482590000|2022-01-06 15:23:10|4689.04|4688.64|4688.79|4688.39|4689.04|4688.64|4687.29|4686.89|988
1641482600000|2022-01-06 15:23:20|4688.91|4688.51|4688.29|4687.89|4689.04|4688.64|4688.29|4687.89|922
1641482610000|2022-01-06 15:23:30|4688.04|4687.64|4687.29|4686.89|4688.04|4687.64|4687.04|4686.64|1095
1641482620000|2022-01-06 15:23:40|4686.79|4686.39|4687.29|4686.89|4687.79|4687.39|4686.79|4686.39|825
1641482630000|2022-01-06 15:23:50|4687.04|4686.64|4687.04|4686.64|4687.29|4686.89|4686.54|4686.14|722
1641482640000|2022-01-06 15:24:00|4686.54|4686.14|4686.04|4685.64|4687.04|4686.64|4685.79|4685.39|905
1641482650000|2022-01-06 15:24:10|4685.91|4685.51|4687.04|4686.64|4687.29|4686.89|4685.04|4684.64|814
1641482660000|2022-01-06 15:24:20|4687.54|4687.14|4688.29|4687.89|4689.29|4688.89|4687.54|4687.14|1241
1641482670000|2022-01-06 15:24:30|4688.04|4687.64|4688.79|4688.39|4689.04|4688.64|4688.04|4687.64|878
1641482680000|2022-01-06 15:24:40|4689.04|4688.64|4690.79|4690.39|4690.79|4690.39|4688.29|4687.89|1026
1641482690000|2022-01-06 15:24:50|4690.54|4690.14|4691.29|4690.89|4692.04|4691.64|4690.54|4690.14|1398
1641482700000|2022-01-06 15:25:00|4691.04|4690.64|4693.29|4692.89|4693.79|4693.39|4691.04|4690.64|1392
1641482710000|2022-01-06 15:25:10|4693.54|4693.14|4693.54|4693.14|4693.79|4693.39|4692.79|4692.39|1174
1641482720000|2022-01-06 15:25:20|4693.79|4693.39|4694.04|4693.64|4695.79|4695.39|4693.79|4693.39|1652
1641482730000|2022-01-06 15:25:30|4693.54|4693.14|4695.79|4695.39|4696.16|4695.76|4693.54|4693.14|1389
1641482740000|2022-01-06 15:25:40|4695.54|4695.14|4698.29|4697.89|4698.54|4698.14|4695.54|4695.14|1622
1641482750000|2022-01-06 15:25:50|4698.54|4698.14|4698.79|4698.39|4699.29|4698.89|4698.04|4697.64|1967
1641482760000|2022-01-06 15:26:00|4698.54|4698.14|4700.79|4700.39|4700.79|4700.39|4698.29|4697.89|1766
1641482770000|2022-01-06 15:26:10|4700.54|4700.14|4701.04|4700.64|4701.29|4700.89|4700.54|4700.14|1352
1641482780000|2022-01-06 15:26:20|4701.29|4700.89|4702.04|4701.64|4702.29|4701.89|4700.91|4700.51|1991
1641482790000|2022-01-06 15:26:30|4702.29|4701.89|4700.79|4700.39|4703.04|4702.64|4700.54|4700.14|2801
1641482800000|2022-01-06 15:26:40|4700.66|4700.26|4701.54|4701.14|4702.04|4701.64|4700.54|4700.14|942
1641482810000|2022-01-06 15:26:50|4701.29|4700.89|4701.54|4701.14|4701.54|4701.14|4700.79|4700.39|1095
1641482820000|2022-01-06 15:27:00|4701.16|4700.76|4700.54|4700.14|4702.04|4701.64|4699.54|4699.14|2091
1641482830000|2022-01-06 15:27:10|4700.04|4699.64|4699.91|4699.51|4700.54|4700.14|4699.79|4699.39|1039
1641482840000|2022-01-06 15:27:20|4699.79|4699.39|4701.79|4701.39|4701.79|4701.39|4699.29|4698.89|1088
1641482850000|2022-01-06 15:27:30|4701.54|4701.14|4700.54|4700.14|4702.29|4701.89|4700.29|4699.89|891
1641482860000|2022-01-06 15:27:40|4700.29|4699.89|4700.04|4699.64|4700.54|4700.14|4699.79|4699.39|1008
1641482870000|2022-01-06 15:27:50|4699.79|4699.39|4700.54|4700.14|4701.04|4700.64|4699.54|4699.14|917
1641482880000|2022-01-06 15:28:00|4699.91|4699.51|4699.79|4699.39|4700.54|4700.14|4699.29|4698.89|1212
1641482890000|2022-01-06 15:28:10|4699.54|4699.14|4699.54|4699.14|4700.29|4699.89|4699.29|4698.89|759
1641482900000|2022-01-06 15:28:20|4699.29|4698.89|4699.04|4698.64|4699.29|4698.89|4697.54|4697.14|1138
1641482910000|2022-01-06 15:28:30|4698.79|4698.39|4696.79|4696.39|4698.79|4698.39|4696.79|4696.39|745
1641482920000|2022-01-06 15:28:40|4696.54|4696.14|4695.54|4695.14|4697.04|4696.64|4695.54|4695.14|1259
1641482930000|2022-01-06 15:28:50|4695.79|4695.39|4697.29|4696.89|4697.79|4697.39|4695.16|4694.76|1200
1641482940000|2022-01-06 15:29:00|4697.54|4697.14|4697.79|4697.39|4698.79|4698.39|4697.29|4696.89|1476
1641482950000|2022-01-06 15:29:10|4697.54|4697.14|4695.29|4694.89|4697.54|4697.14|4695.29|4694.89|1404
1641482960000|2022-01-06 15:29:20|4695.79|4695.39|4696.04|4695.64|4696.04|4695.64|4695.04|4694.64|788
1641482970000|2022-01-06 15:29:30|4695.79|4695.39|4696.54|4696.14|4697.04|4696.64|4695.79|4695.39|732
1641482980000|2022-01-06 15:29:40|4696.79|4696.39|4696.29|4695.89|4696.79|4696.39|4695.04|4694.64|1769
1641482990000|2022-01-06 15:29:50|4696.54|4696.14|4693.79|4693.39|4696.54|4696.14|4693.79|4693.39|1426
1641483000000|2022-01-06 15:30:00|4693.54|4693.14|4700.29|4699.89|4700.29|4699.89|4693.54|4693.14|2411
1641483010000|2022-01-06 15:30:10|4699.79|4699.39|4699.29|4698.89|4700.04|4699.64|4698.54|4698.14|1285
1641483020000|2022-01-06 15:30:20|4699.79|4699.39|4697.79|4697.39|4699.79|4699.39|4697.29|4696.89|1158
1641483030000|2022-01-06 15:30:30|4697.66|4697.26|4698.29|4697.89|4699.04|4698.64|4697.66|4697.26|949
1641483040000|2022-01-06 15:30:40|4698.54|4698.14|4701.04|4700.64|4701.04|4700.64|4697.54|4697.14|1425
1641483050000|2022-01-06 15:30:50|4700.79|4700.39|4699.79|4699.39|4701.54|4701.14|4699.54|4699.14|1371
1641483060000|2022-01-06 15:31:00|4700.04|4699.64|4701.29|4700.89|4701.29|4700.89|4699.79|4699.39|1052
1641483070000|2022-01-06 15:31:10|4701.04|4700.64|4701.54|4701.14|4701.79|4701.39|4700.29|4699.89|1158
1641483080000|2022-01-06 15:31:20|4701.29|4700.89|4702.04|4701.64|4702.79|4702.39|4701.29|4700.89|1125
1641483090000|2022-01-06 15:31:30|4702.54|4702.14|4702.29|4701.89|4703.04|4702.64|4701.04|4700.64|1082
1641483100000|2022-01-06 15:31:40|4702.16|4701.76|4700.79|4700.39|4702.29|4701.89|4700.79|4700.39|928
1641483110000|2022-01-06 15:31:50|4701.04|4700.64|4702.29|4701.89|4702.54|4702.14|4700.79|4700.39|958
1641483120000|2022-01-06 15:32:00|4702.54|4702.14|4702.91|4702.51|4703.04|4702.64|4702.04|4701.64|879
1641483130000|2022-01-06 15:32:10|4703.04|4702.64|4703.79|4703.39|4703.91|4703.51|4702.54|4702.14|1633
1641483140000|2022-01-06 15:32:20|4703.54|4703.14|4704.04|4703.64|4705.29|4704.89|4703.54|4703.14|2159
1641483150000|2022-01-06 15:32:30|4703.79|4703.39|4703.54|4703.14|4704.29|4703.89|4703.29|4702.89|925
1641483160000|2022-01-06 15:32:40|4703.79|4703.39|4703.79|4703.39|4704.66|4704.26|4703.54|4703.14|771
1641483170000|2022-01-06 15:32:50|4704.04|4703.64|4704.29|4703.89|4705.04|4704.64|4704.04|4703.64|677
1641483180000|2022-01-06 15:33:00|4704.54|4704.14|4705.04|4704.64|4706.04|4705.64|4703.66|4703.26|1421
1641483190000|2022-01-06 15:33:10|4705.16|4704.76|4704.66|4704.26|4706.29|4705.89|4704.04|4703.64|1297
1641483200000|2022-01-06 15:33:20|4704.79|4704.39|4706.29|4705.89|4706.29|4705.89|4704.66|4704.26|873
1641483210000|2022-01-06 15:33:30|4706.04|4705.64|4706.29|4705.89|4706.79|4706.39|4706.04|4705.64|1096
1641483220000|2022-01-06 15:33:40|4706.54|4706.14|4707.54|4707.14|4707.54|4707.14|4706.04|4705.64|1456
1641483230000|2022-01-06 15:33:50|4708.04|4707.64|4707.54|4707.14|4708.54|4708.14|4707.29|4706.89|1319
1641483240000|2022-01-06 15:34:00|4707.29|4706.89|4707.04|4706.64|4707.54|4707.14|4706.29|4705.89|1499
1641483250000|2022-01-06 15:34:10|4707.29|4706.89|4707.04|4706.64|4708.04|4707.64|4706.79|4706.39|1037
1641483260000|2022-01-06 15:34:20|4706.79|4706.39|4706.54|4706.14|4707.79|4707.39|4706.54|4706.14|677
1641483270000|2022-01-06 15:34:30|4706.29|4705.89|4705.29|4704.89|4706.41|4706.01|4705.29|4704.89|992
1641483280000|2022-01-06 15:34:40|4705.41|4705.01|4706.29|4705.89|4706.79|4706.39|4705.41|4705.01|1327
1641483290000|2022-01-06 15:34:50|4705.79|4705.39|4704.79|4704.39|4705.79|4705.39|4704.29|4703.89|1576
1641483300000|2022-01-06 15:35:00|4704.54|4704.14|4704.04|4703.64|4704.79|4704.39|4702.79|4702.39|1838
1641483310000|2022-01-06 15:35:10|4704.29|4703.89|4705.29|4704.89|4705.29|4704.89|4704.04|4703.64|893
1641483320000|2022-01-06 15:35:20|4705.04|4704.64|4705.04|4704.64|4705.29|4704.89|4704.04|4703.64|787
1641483330000|2022-01-06 15:35:30|4704.79|4704.39|4703.29|4702.89|4705.29|4704.89|4703.04|4702.64|1196
1641483340000|2022-01-06 15:35:40|4703.04|4702.64|4702.29|4701.89|4703.16|4702.76|4701.54|4701.14|1177
1641483350000|2022-01-06 15:35:50|4702.04|4701.64|4700.79|4700.39|4702.79|4702.39|4700.29|4699.89|951
1641483360000|2022-01-06 15:36:00|4700.54|4700.14|4702.79|4702.39|4703.04|4702.64|4700.54|4700.14|1026
1641483370000|2022-01-06 15:36:10|4702.66|4702.26|4702.04|4701.64|4702.79|4702.39|4701.79|4701.39|577
1641483380000|2022-01-06 15:36:20|4701.79|4701.39|4701.79|4701.39|4702.04|4701.64|4701.04|4700.64|447
1641483390000|2022-01-06 15:36:30|4701.41|4701.01|4703.04|4702.64|4703.04|4702.64|4701.29|4700.89|609
1641483400000|2022-01-06 15:36:40|4703.29|4702.89|4703.79|4703.39|4704.54|4704.14|4703.04|4702.64|1028
1641483410000|2022-01-06 15:36:50|4704.04|4703.64|4704.79|4704.39|4705.04|4704.64|4703.54|4703.14|657
1641483420000|2022-01-06 15:37:00|4705.29|4704.89|4706.04|4705.64|4706.79|4706.39|4705.04|4704.64|1221
1641483430000|2022-01-06 15:37:10|4706.54|4706.14|4706.04|4705.64|4706.54|4706.14|4705.79|4705.39|539
1641483440000|2022-01-06 15:37:20|4706.29|4705.89|4706.04|4705.64|4706.54|4706.14|4706.04|4705.64|496
1641483450000|2022-01-06 15:37:30|4706.54|4706.14|4708.79|4708.39|4709.29|4708.89|4706.54|4706.14|1497
1641483460000|2022-01-06 15:37:40|4709.04|4708.64|4707.54|4707.14|4709.54|4709.14|4707.54|4707.14|1248
1641483470000|2022-01-06 15:37:50|4707.79|4707.39|4706.54|4706.14|4707.79|4707.39|4705.29|4704.89|781
1641483480000|2022-01-06 15:38:00|4706.41|4706.01|4707.29|4706.89|4707.54|4707.14|4705.29|4704.89|872
1641483490000|2022-01-06 15:38:10|4707.54|4707.14|4704.79|4704.39|4708.04|4707.64|4704.54|4704.14|2759
1641483500000|2022-01-06 15:38:20|4704.54|4704.14|4705.04|4704.64|4705.54|4705.14|4704.54|4704.14|1161
1641483510000|2022-01-06 15:38:30|4705.29|4704.89|4704.54|4704.14|4705.29|4704.89|4703.79|4703.39|578
1641483520000|2022-01-06 15:38:40|4704.29|4703.89|4704.79|4704.39|4705.04|4704.64|4704.29|4703.89|486
1641483530000|2022-01-06 15:38:50|4705.04|4704.64|4705.29|4704.89|4705.54|4705.14|4704.54|4704.14|642
1641483540000|2022-01-06 15:39:00|4705.04|4704.64|4706.29|4705.89|4707.66|4707.26|4705.04|4704.64|1611
1641483550000|2022-01-06 15:39:10|4706.04|4705.64|4706.04|4705.64|4706.29|4705.89|4705.29|4704.89|499
1641483560000|2022-01-06 15:39:20|4705.79|4705.39|4705.54|4705.14|4706.54|4706.14|4705.54|4705.14|501
1641483570000|2022-01-06 15:39:30|4705.79|4705.39|4706.04|4705.64|4706.54|4706.14|4705.66|4705.26|413
1641483580000|2022-01-06 15:39:40|4705.79|4705.39|4706.04|4705.64|4706.54|4706.14|4705.04|4704.64|618
1641483590000|2022-01-06 15:39:50|4705.79|4705.39|4706.54|4706.14|4706.79|4706.39|4705.04|4704.64|722
1641483600000|2022-01-06 15:40:00|4707.04|4706.64|4707.04|4706.64|4708.04|4707.64|4706.79|4706.39|1119
1641483610000|2022-01-06 15:40:10|4707.29|4706.89|4705.54|4705.14|4707.29|4706.89|4704.79|4704.39|781
1641483620000|2022-01-06 15:40:20|4705.29|4704.89|4705.29|4704.89|4705.79|4705.39|4704.79|4704.39|498
1641483630000|2022-01-06 15:40:30|4705.54|4705.14|4705.04|4704.64|4705.54|4705.14|4704.29|4703.89|605
1641483640000|2022-01-06 15:40:40|4704.79|4704.39|4703.29|4702.89|4705.04|4704.64|4703.04|4702.64|920
1641483650000|2022-01-06 15:40:50|4703.04|4702.64|4703.04|4702.64|4703.79|4703.39|4703.04|4702.64|681
1641483660000|2022-01-06 15:41:00|4702.79|4702.39|4703.54|4703.14|4704.04|4703.64|4702.29|4701.89|847
1641483670000|2022-01-06 15:41:10|4703.29|4702.89|4702.79|4702.39|4703.79|4703.39|4702.54|4702.14|462
1641483680000|2022-01-06 15:41:20|4702.41|4702.01|4702.79|4702.39|4703.04|4702.64|4702.04|4701.64|597
1641483690000|2022-01-06 15:41:30|4702.54|4702.14|4703.04|4702.64|4703.29|4702.89|4702.54|4702.14|443
1641483700000|2022-01-06 15:41:40|4703.54|4703.14|4701.29|4700.89|4703.54|4703.14|4701.29|4700.89|776
1641483710000|2022-01-06 15:41:50|4701.04|4700.64|4700.54|4700.14|4701.54|4701.14|4700.54|4700.14|945
1641483720000|2022-01-06 15:42:00|4700.29|4699.89|4700.79|4700.39|4701.29|4700.89|4700.29|4699.89|723
1641483730000|2022-01-06 15:42:10|4701.04|4700.64|4700.04|4699.64|4702.29|4701.89|4700.04|4699.64|976
1641483740000|2022-01-06 15:42:20|4700.54|4700.14|4701.54|4701.14|4701.79|4701.39|4700.54|4700.14|841
1641483750000|2022-01-06 15:42:30|4702.29|4701.89|4703.04|4702.64|4703.29|4702.89|4702.04|4701.64|837
1641483760000|2022-01-06 15:42:40|4703.29|4702.89|4701.41|4701.01|4703.79|4703.39|4701.29|4700.89|770
1641483770000|2022-01-06 15:42:50|4701.54|4701.14|4701.54|4701.14|4701.54|4701.14|4700.54|4700.14|577
1641483780000|2022-01-06 15:43:00|4701.79|4701.39|4701.79|4701.39|4702.54|4702.14|4701.54|4701.14|570
1641483790000|2022-01-06 15:43:10|4702.29|4701.89|4702.29|4701.89|4702.79|4702.39|4701.79|4701.39|451
1641483800000|2022-01-06 15:43:20|4702.79|4702.39|4704.79|4704.39|4704.79|4704.39|4702.54|4702.14|814
1641483810000|2022-01-06 15:43:30|4705.04|4704.64|4703.54|4703.14|4705.04|4704.64|4703.29|4702.89|870
1641483820000|2022-01-06 15:43:40|4703.79|4703.39|4702.79|4702.39|4703.79|4703.39|4702.54|4702.14|476
1641483830000|2022-01-06 15:43:50|4702.54|4702.14|4701.54|4701.14|4703.04|4702.64|4701.54|4701.14|568
1641483840000|2022-01-06 15:44:00|4701.91|4701.51|4703.79|4703.39|4704.04|4703.64|4701.54|4701.14|717
1641483850000|2022-01-06 15:44:10|4704.04|4703.64|4703.79|4703.39|4704.54|4704.14|4703.79|4703.39|664
1641483860000|2022-01-06 15:44:20|4703.54|4703.14|4702.79|4702.39|4703.54|4703.14|4702.54|4702.14|353
1641483870000|2022-01-06 15:44:30|4702.54|4702.14|4702.04|4701.64|4702.91|4702.51|4702.04|4701.64|344
1641483880000|2022-01-06 15:44:40|4702.54|4702.14|4701.79|4701.39|4702.54|4702.14|4701.54|4701.14|585
1641483890000|2022-01-06 15:44:50|4702.04|4701.64|4703.29|4702.89|4703.54|4703.14|4701.79|4701.39|296
1641483900000|2022-01-06 15:45:00|4703.54|4703.14|4704.79|4704.39|4705.04|4704.64|4703.29|4702.89|627
1641483910000|2022-01-06 15:45:10|4705.04|4704.64|4706.29|4705.89|4706.41|4706.01|4705.04|4704.64|589
1641483920000|2022-01-06 15:45:20|4706.04|4705.64|4706.04|4705.64|4707.29|4706.89|4705.54|4705.14|1036
1641483930000|2022-01-06 15:45:30|4705.91|4705.51|4703.04|4702.64|4706.04|4705.64|4702.79|4702.39|3015
1641483940000|2022-01-06 15:45:40|4703.29|4702.89|4703.04|4702.64|4703.54|4703.14|4702.79|4702.39|562
1641483950000|2022-01-06 15:45:50|4703.29|4702.89|4701.54|4701.14|4703.79|4703.39|4701.29|4700.89|671
1641483960000|2022-01-06 15:46:00|4701.79|4701.39|4702.29|4701.89|4702.54|4702.14|4701.54|4701.14|680
1641483970000|2022-01-06 15:46:10|4702.54|4702.14|4703.79|4703.39|4704.54|4704.14|4702.29|4701.89|532
1641483980000|2022-01-06 15:46:20|4703.54|4703.14|4704.29|4703.89|4704.54|4704.14|4703.29|4702.89|782
1641483990000|2022-01-06 15:46:30|4704.04|4703.64|4704.54|4704.14|4704.79|4704.39|4704.04|4703.64|525
1641484000000|2022-01-06 15:46:40|4704.29|4703.89|4704.54|4704.14|4705.04|4704.64|4704.29|4703.89|441
1641484010000|2022-01-06 15:46:50|4704.79|4704.39|4705.54|4705.14|4705.79|4705.39|4704.54|4704.14|488
1641484020000|2022-01-06 15:47:00|4706.04|4705.64|4707.29|4706.89|4707.79|4707.39|4705.54|4705.14|1210
1641484030000|2022-01-06 15:47:10|4707.04|4706.64|4708.54|4708.14|4708.54|4708.14|4707.04|4706.64|800
1641484040000|2022-01-06 15:47:20|4708.79|4708.39|4710.29|4709.89|4710.54|4710.14|4708.54|4708.14|1265
1641484050000|2022-01-06 15:47:30|4710.16|4709.76|4710.79|4710.39|4711.04|4710.64|4710.04|4709.64|680
1641484060000|2022-01-06 15:47:40|4711.04|4710.64|4711.04|4710.64|4711.29|4710.89|4710.54|4710.14|796
1641484070000|2022-01-06 15:47:50|4710.79|4710.39|4711.04|4710.64|4711.79|4711.39|4710.79|4710.39|995
1641484080000|2022-01-06 15:48:00|4710.79|4710.39|4710.79|4710.39|4711.29|4710.89|4710.04|4709.64|699
1641484090000|2022-01-06 15:48:10|4710.54|4710.14|4709.04|4708.64|4711.04|4710.64|4708.54|4708.14|2445
1641484100000|2022-01-06 15:48:20|4709.29|4708.89|4709.54|4709.14|4709.54|4709.14|4708.79|4708.39|674
1641484110000|2022-01-06 15:48:30|4709.29|4708.89|4708.79|4708.39|4709.54|4709.14|4708.54|4708.14|593
1641484120000|2022-01-06 15:48:40|4708.54|4708.14|4707.29|4706.89|4708.54|4708.14|4706.91|4706.51|727
1641484130000|2022-01-06 15:48:50|4707.54|4707.14|4707.29|4706.89|4707.54|4707.14|4707.04|4706.64|347
1641484140000|2022-01-06 15:49:00|4707.04|4706.64|4707.29|4706.89|4707.54|4707.14|4706.54|4706.14|804
1641484150000|2022-01-06 15:49:10|4707.54|4707.14|4708.79|4708.39|4708.79|4708.39|4707.04|4706.64|499
1641484160000|2022-01-06 15:49:20|4709.54|4709.14|4710.29|4709.89|4710.54|4710.14|4709.29|4708.89|776
1641484170000|2022-01-06 15:49:30|4710.54|4710.14|4710.91|4710.51|4711.54|4711.14|4710.29|4709.89|545
1641484180000|2022-01-06 15:49:40|4710.79|4710.39|4711.04|4710.64|4711.79|4711.39|4710.79|4710.39|810
1641484190000|2022-01-06 15:49:50|4711.29|4710.89|4711.79|4711.39|4712.04|4711.64|4711.29|4710.89|642
1641484200000|2022-01-06 15:50:00|4711.54|4711.14|4708.54|4708.14|4711.79|4711.39|4708.04|4707.64|3585
1641484210000|2022-01-06 15:50:10|4708.29|4707.89|4708.54|4708.14|4708.79|4708.39|4707.79|4707.39|760
1641484220000|2022-01-06 15:50:20|4708.79|4708.39|4708.29|4707.89|4709.04|4708.64|4707.04|4706.64|948
1641484230000|2022-01-06 15:50:30|4708.54|4708.14|4706.54|4706.14|4708.79|4708.39|4706.54|4706.14|671
1641484240000|2022-01-06 15:50:40|4706.79|4706.39|4706.54|4706.14|4707.04|4706.64|4706.29|4705.89|731
1641484250000|2022-01-06 15:50:50|4706.79|4706.39|4706.79|4706.39|4707.29|4706.89|4706.29|4705.89|486
1641484260000|2022-01-06 15:51:00|4706.66|4706.26|4705.54|4705.14|4707.54|4707.14|4705.54|4705.14|708
1641484270000|2022-01-06 15:51:10|4705.29|4704.89|4704.79|4704.39|4705.54|4705.14|4703.29|4702.89|1174
1641484280000|2022-01-06 15:51:20|4705.04|4704.64|4704.79|4704.39|4705.29|4704.89|4704.29|4703.89|517
1641484290000|2022-01-06 15:51:30|4704.54|4704.14|4703.29|4702.89|4704.54|4704.14|4703.04|4702.64|650
1641484300000|2022-01-06 15:51:40|4703.04|4702.64|4703.54|4703.14|4703.79|4703.39|4703.04|4702.64|441
1641484310000|2022-01-06 15:51:50|4703.66|4703.26|4703.54|4703.14|4704.16|4703.76|4702.91|4702.51|347
1641484320000|2022-01-06 15:52:00|4704.04|4703.64|4704.79|4704.39|4705.04|4704.64|4704.04|4703.64|568
1641484330000|2022-01-06 15:52:10|4704.54|4704.14|4705.04|4704.64|4705.29|4704.89|4704.16|4703.76|381
1641484340000|2022-01-06 15:52:20|4705.29|4704.89|4703.54|4703.14|4705.29|4704.89|4703.04|4702.64|634
1641484350000|2022-01-06 15:52:30|4703.79|4703.39|4704.79|4704.39|4704.79|4704.39|4703.54|4703.14|393
1641484360000|2022-01-06 15:52:40|4704.29|4703.89|4704.04|4703.64|4704.79|4704.39|4704.04|4703.64|345
1641484370000|2022-01-06 15:52:50|4703.91|4703.51|4704.54|4704.14|4705.29|4704.89|4703.79|4703.39|943
1641484380000|2022-01-06 15:53:00|4704.79|4704.39|4704.79|4704.39|4705.29|4704.89|4704.54|4704.14|467
1641484390000|2022-01-06 15:53:10|4705.04|4704.64|4704.79|4704.39|4705.04|4704.64|4704.54|4704.14|335
1641484400000|2022-01-06 15:53:20|4704.91|4704.51|4705.29|4704.89|4705.79|4705.39|4704.91|4704.51|629
1641484410000|2022-01-06 15:53:30|4705.54|4705.14|4705.04|4704.64|4705.54|4705.14|4705.04|4704.64|231
1641484420000|2022-01-06 15:53:40|4705.54|4705.14|4705.16|4704.76|4705.91|4705.51|4704.54|4704.14|446
1641484430000|2022-01-06 15:53:50|4705.04|4704.64|4705.66|4705.26|4705.79|4705.39|4704.41|4704.01|487
1641484440000|2022-01-06 15:54:00|4705.54|4705.14|4704.54|4704.14|4705.79|4705.39|4704.54|4704.14|349
1641484450000|2022-01-06 15:54:10|4704.29|4703.89|4703.54|4703.14|4704.29|4703.89|4703.54|4703.14|524
1641484460000|2022-01-06 15:54:20|4703.79|4703.39|4704.54|4704.14|4704.79|4704.39|4703.54|4703.14|292
1641484470000|2022-01-06 15:54:30|4705.04|4704.64|4705.54|4705.14|4705.54|4705.14|4705.04|4704.64|328
1641484480000|2022-01-06 15:54:40|4705.29|4704.89|4704.79|4704.39|4705.54|4705.14|4704.79|4704.39|217
1641484490000|2022-01-06 15:54:50|4704.54|4704.14|4704.29|4703.89|4705.04|4704.64|4704.04|4703.64|260
1641484500000|2022-01-06 15:55:00|4704.54|4704.14|4705.04|4704.64|4705.04|4704.64|4704.29|4703.89|433
1641484510000|2022-01-06 15:55:10|4704.79|4704.39|4704.29|4703.89|4705.04|4704.64|4704.04|4703.64|375
1641484520000|2022-01-06 15:55:20|4704.54|4704.14|4704.04|4703.64|4704.54|4704.14|4703.79|4703.39|457
1641484530000|2022-01-06 15:55:30|4703.79|4703.39|4703.54|4703.14|4704.04|4703.64|4703.54|4703.14|465
1641484540000|2022-01-06 15:55:40|4703.29|4702.89|4704.79|4704.39|4704.79|4704.39|4703.29|4702.89|469
1641484550000|2022-01-06 15:55:50|4704.54|4704.14|4705.79|4705.39|4706.29|4705.89|4704.54|4704.14|690
1641484560000|2022-01-06 15:56:00|4706.04|4705.64|4705.41|4705.01|4706.29|4705.89|4704.79|4704.39|619
1641484570000|2022-01-06 15:56:10|4705.54|4705.14|4706.04|4705.64|4706.79|4706.39|4705.54|4705.14|456
1641484580000|2022-01-06 15:56:20|4705.79|4705.39|4706.79|4706.39|4707.04|4706.64|4705.54|4705.14|402
1641484590000|2022-01-06 15:56:30|4707.04|4706.64|4706.66|4706.26|4707.29|4706.89|4706.29|4705.89|689
1641484600000|2022-01-06 15:56:40|4706.54|4706.14|4706.79|4706.39|4706.79|4706.39|4705.79|4705.39|498
1641484610000|2022-01-06 15:56:50|4706.54|4706.14|4706.29|4705.89|4706.54|4706.14|4706.04|4705.64|317
1641484620000|2022-01-06 15:57:00|4706.79|4706.39|4708.29|4707.89|4709.04|4708.64|4706.29|4705.89|1349
1641484630000|2022-01-06 15:57:10|4708.54|4708.14|4710.79|4710.39|4711.54|4711.14|4708.54|4708.14|1175
1641484640000|2022-01-06 15:57:20|4710.54|4710.14|4713.54|4713.14|4713.79|4713.39|4710.54|4710.14|2083
1641484650000|2022-01-06 15:57:30|4713.79|4713.39|4713.54|4713.14|4714.04|4713.64|4713.04|4712.64|1244
1641484660000|2022-01-06 15:57:40|4713.29|4712.89|4710.79|4710.39|4713.29|4712.89|4709.54|4709.14|6603
1641484670000|2022-01-06 15:57:50|4711.04|4710.64|4710.79|4710.39|4711.54|4711.14|4710.04|4709.64|1043
1641484680000|2022-01-06 15:58:00|4710.54|4710.14|4712.29|4711.89|4713.29|4712.89|4710.54|4710.14|1171
1641484690000|2022-01-06 15:58:10|4712.54|4712.14|4712.29|4711.89|4712.54|4712.14|4712.04|4711.64|619
1641484700000|2022-01-06 15:58:20|4712.04|4711.64|4711.54|4711.14|4712.29|4711.89|4711.29|4710.89|589
1641484710000|2022-01-06 15:58:30|4711.66|4711.26|4710.29|4709.89|4711.79|4711.39|4710.29|4709.89|689
1641484720000|2022-01-06 15:58:40|4710.04|4709.64|4708.79|4708.39|4710.04|4709.64|4708.79|4708.39|623
1641484730000|2022-01-06 15:58:50|4709.04|4708.64|4709.29|4708.89|4709.29|4708.89|4708.29|4707.89|419
1641484740000|2022-01-06 15:59:00|4709.54|4709.14|4707.29|4706.89|4709.54|4709.14|4707.29|4706.89|590
1641484750000|2022-01-06 15:59:10|4707.16|4706.76|4707.29|4706.89|4707.54|4707.14|4706.79|4706.39|503
1641484760000|2022-01-06 15:59:20|4707.54|4707.14|4706.54|4706.14|4707.79|4707.39|4706.29|4705.89|631
1641484770000|2022-01-06 15:59:30|4706.79|4706.39|4704.29|4703.89|4706.79|4706.39|4704.29|4703.89|515
1641484780000|2022-01-06 15:59:40|4704.04|4703.64|4704.54|4704.14|4705.04|4704.64|4704.04|4703.64|506
1641484790000|2022-01-06 15:59:50|4704.29|4703.89|4704.04|4703.64|4704.29|4703.89|4703.54|4703.14|696
1641484800000|2022-01-06 16:00:00|4704.29|4703.89|4705.79|4705.39|4705.79|4705.39|4704.04|4703.64|649
1641484810000|2022-01-06 16:00:10|4706.04|4705.64|4705.54|4705.14|4706.29|4705.89|4705.04|4704.64|741
1641484820000|2022-01-06 16:00:20|4705.29|4704.89|4705.79|4705.39|4706.66|4706.26|4705.29|4704.89|682
1641484830000|2022-01-06 16:00:30|4705.54|4705.14|4707.04|4706.64|4707.29|4706.89|4705.54|4705.14|463
1641484840000|2022-01-06 16:00:40|4706.91|4706.51|4707.29|4706.89|4707.54|4707.14|4706.54|4706.14|530
1641484850000|2022-01-06 16:00:50|4707.04|4706.64|4706.54|4706.14|4707.29|4706.89|4706.29|4705.89|431
1641484860000|2022-01-06 16:01:00|4706.66|4706.26|4705.54|4705.14|4706.66|4706.26|4704.79|4704.39|577
1641484870000|2022-01-06 16:01:10|4705.29|4704.89|4705.04|4704.64|4705.54|4705.14|4704.79|4704.39|416
1641484880000|2022-01-06 16:01:20|4704.79|4704.39|4703.79|4703.39|4705.04|4704.64|4703.04|4702.64|987
1641484890000|2022-01-06 16:01:30|4704.04|4703.64|4701.79|4701.39|4704.29|4703.89|4701.79|4701.39|1231
1641484900000|2022-01-06 16:01:40|4702.04|4701.64|4703.04|4702.64|4703.29|4702.89|4701.54|4701.14|724
1641484910000|2022-01-06 16:01:50|4702.79|4702.39|4700.04|4699.64|4702.79|4702.39|4700.04|4699.64|1648
1641484920000|2022-01-06 16:02:00|4700.29|4699.89|4700.04|4699.64|4701.04|4700.64|4699.29|4698.89|1240
1641484930000|2022-01-06 16:02:10|4699.79|4699.39|4699.29|4698.89|4700.04|4699.64|4699.29|4698.89|903
1641484940000|2022-01-06 16:02:20|4699.54|4699.14|4699.66|4699.26|4699.66|4699.26|4699.29|4698.89|531
1641484950000|2022-01-06 16:02:30|4699.54|4699.14|4699.29|4698.89|4700.29|4699.89|4699.29|4698.89|1048
1641484960000|2022-01-06 16:02:40|4698.29|4697.89|4699.54|4699.14|4700.29|4699.89|4698.29|4697.89|1083
1641484970000|2022-01-06 16:02:50|4699.29|4698.89|4700.29|4699.89|4700.54|4700.14|4699.29|4698.89|498
1641484980000|2022-01-06 16:03:00|4700.79|4700.39|4700.66|4700.26|4700.79|4700.39|4699.79|4699.39|417
1641484990000|2022-01-06 16:03:10|4700.79|4700.39|4701.29|4700.89|4701.54|4701.14|4700.79|4700.39|405
1641485000000|2022-01-06 16:03:20|4701.04|4700.64|4700.79|4700.39|4701.29|4700.89|4700.41|4700.01|364
1641485010000|2022-01-06 16:03:30|4701.29|4700.89|4702.04|4701.64|4702.04|4701.64|4701.29|4700.89|511
1641485020000|2022-01-06 16:03:40|4701.79|4701.39|4701.54|4701.14|4702.04|4701.64|4700.66|4700.26|886
1641485030000|2022-01-06 16:03:50|4701.04|4700.64|4701.29|4700.89|4701.54|4701.14|4701.04|4700.64|674
1641485040000|2022-01-06 16:04:00|4701.41|4701.01|4702.04|4701.64|4702.29|4701.89|4701.41|4701.01|327
1641485050000|2022-01-06 16:04:10|4701.79|4701.39|4701.41|4701.01|4701.79|4701.39|4701.29|4700.89|512
1641485060000|2022-01-06 16:04:20|4701.29|4700.89|4700.79|4700.39|4701.29|4700.89|4700.29|4699.89|226
1641485070000|2022-01-06 16:04:30|4700.54|4700.14|4699.54|4699.14|4700.54|4700.14|4699.54|4699.14|450
1641485080000|2022-01-06 16:04:40|4699.79|4699.39|4699.29|4698.89|4699.79|4699.39|4699.04|4698.64|443
1641485090000|2022-01-06 16:04:50|4699.54|4699.14|4700.04|4699.64|4700.54|4700.14|4699.54|4699.14|279
1641485100000|2022-01-06 16:05:00|4700.29|4699.89|4700.54|4700.14|4700.79|4700.39|4700.04|4699.64|416
1641485110000|2022-01-06 16:05:10|4700.66|4700.26|4698.29|4697.89|4701.29|4700.89|4698.29|4697.89|544
1641485120000|2022-01-06 16:05:20|4698.54|4698.14|4697.79|4697.39|4699.54|4699.14|4697.79|4697.39|730
1641485130000|2022-01-06 16:05:30|4697.91|4697.51|4698.54|4698.14|4698.54|4698.14|4697.79|4697.39|931
1641485140000|2022-01-06 16:05:40|4698.29|4697.89|4699.54|4699.14|4699.54|4699.14|4698.04|4697.64|549
1641485150000|2022-01-06 16:05:50|4699.79|4699.39|4700.04|4699.64|4700.29|4699.89|4699.54|4699.14|397
1641485160000|2022-01-06 16:06:00|4699.79|4699.39|4701.79|4701.39|4702.54|4702.14|4699.79|4699.39|1200
1641485170000|2022-01-06 16:06:10|4702.04|4701.64|4703.04|4702.64|4703.54|4703.14|4702.04|4701.64|776
1641485180000|2022-01-06 16:06:20|4702.91|4702.51|4702.29|4701.89|4703.29|4702.89|4702.04|4701.64|477
1641485190000|2022-01-06 16:06:30|4702.04|4701.64|4702.04|4701.64|4702.29|4701.89|4701.79|4701.39|211
1641485200000|2022-01-06 16:06:40|4702.16|4701.76|4701.54|4701.14|4702.79|4702.39|4701.54|4701.14|248
1641485210000|2022-01-06 16:06:50|4701.66|4701.26|4703.04|4702.64|4703.04|4702.64|4701.54|4701.14|224
1641485220000|2022-01-06 16:07:00|4702.54|4702.14|4702.04|4701.64|4703.04|4702.64|4702.04|4701.64|347
1641485230000|2022-01-06 16:07:10|4701.91|4701.51|4702.04|4701.64|4702.04|4701.64|4701.29|4700.89|482
1641485240000|2022-01-06 16:07:20|4702.29|4701.89|4702.54|4702.14|4703.04|4702.64|4702.29|4701.89|635
1641485250000|2022-01-06 16:07:30|4702.29|4701.89|4702.79|4702.39|4703.04|4702.64|4702.29|4701.89|248
1641485260000|2022-01-06 16:07:40|4702.54|4702.14|4703.29|4702.89|4703.29|4702.89|4702.29|4701.89|125
1641485270000|2022-01-06 16:07:50|4703.04|4702.64|4702.54|4702.14|4703.29|4702.89|4702.54|4702.14|255
1641485280000|2022-01-06 16:08:00|4702.29|4701.89|4703.41|4703.01|4703.41|4703.01|4702.29|4701.89|266
1641485290000|2022-01-06 16:08:10|4703.54|4703.14|4703.54|4703.14|4704.04|4703.64|4703.54|4703.14|493
1641485300000|2022-01-06 16:08:20|4703.79|4703.39|4702.79|4702.39|4704.04|4703.64|4702.79|4702.39|731
1641485310000|2022-01-06 16:08:30|4703.04|4702.64|4704.29|4703.89|4704.29|4703.89|4702.79|4702.39|605
1641485320000|2022-01-06 16:08:40|4704.04|4703.64|4703.79|4703.39|4704.29|4703.89|4703.79|4703.39|192
1641485330000|2022-01-06 16:08:50|4703.54|4703.14|4703.54|4703.14|4704.04|4703.64|4703.29|4702.89|275
1641485340000|2022-01-06 16:09:00|4703.29|4702.89|4705.54|4705.14|4705.66|4705.26|4703.29|4702.89|652
1641485350000|2022-01-06 16:09:10|4705.29|4704.89|4706.41|4706.01|4706.54|4706.14|4705.04|4704.64|641
1641485360000|2022-01-06 16:09:20|4706.29|4705.89|4706.79|4706.39|4707.04|4706.64|4705.91|4705.51|400
1641485370000|2022-01-06 16:09:30|4706.91|4706.51|4705.04|4704.64|4707.29|4706.89|4705.04|4704.64|656
1641485380000|2022-01-06 16:09:40|4704.54|4704.14|4704.29|4703.89|4705.16|4704.76|4704.29|4703.89|510
1641485390000|2022-01-06 16:09:50|4704.04|4703.64|4705.54|4705.14|4705.54|4705.14|4704.04|4703.64|524
1641485400000|2022-01-06 16:10:00|4705.66|4705.26|4705.41|4705.01|4705.79|4705.39|4705.04|4704.64|387
1641485410000|2022-01-06 16:10:10|4705.29|4704.89|4705.79|4705.39|4706.04|4705.64|4704.54|4704.14|296
1641485420000|2022-01-06 16:10:20|4706.04|4705.64|4706.29|4705.89|4706.54|4706.14|4705.79|4705.39|339
1641485430000|2022-01-06 16:10:30|4706.16|4705.76|4707.79|4707.39|4707.79|4707.39|4706.16|4705.76|693
1641485440000|2022-01-06 16:10:40|4707.54|4707.14|4707.29|4706.89|4707.54|4707.14|4706.79|4706.39|332
1641485450000|2022-01-06 16:10:50|4707.16|4706.76|4706.79|4706.39|4707.16|4706.76|4706.41|4706.01|282
1641485460000|2022-01-06 16:11:00|4706.54|4706.14|4708.04|4707.64|4708.29|4707.89|4706.29|4705.89|554
1641485470000|2022-01-06 16:11:10|4708.16|4707.76|4708.04|4707.64|4708.54|4708.14|4707.54|4707.14|337
1641485480000|2022-01-06 16:11:20|4708.16|4707.76|4707.79|4707.39|4708.29|4707.89|4707.66|4707.26|313
1641485490000|2022-01-06 16:11:30|4707.54|4707.14|4707.79|4707.39|4708.04|4707.64|4707.29|4706.89|217
1641485500000|2022-01-06 16:11:40|4707.91|4707.51|4706.79|4706.39|4707.91|4707.51|4706.41|4706.01|371
1641485510000|2022-01-06 16:11:50|4706.66|4706.26|4705.54|4705.14|4706.79|4706.39|4705.29|4704.89|514
1641485520000|2022-01-06 16:12:00|4705.29|4704.89|4704.54|4704.14|4705.54|4705.14|4704.54|4704.14|482
1641485530000|2022-01-06 16:12:10|4704.79|4704.39|4706.41|4706.01|4706.79|4706.39|4704.79|4704.39|369
1641485540000|2022-01-06 16:12:20|4706.29|4705.89|4707.04|4706.64|4707.04|4706.64|4706.29|4705.89|313
1641485550000|2022-01-06 16:12:30|4706.79|4706.39|4706.29|4705.89|4706.79|4706.39|4705.54|4705.14|294
1641485560000|2022-01-06 16:12:40|4706.54|4706.14|4707.04|4706.64|4707.04|4706.64|4706.16|4705.76|280
1641485570000|2022-01-06 16:12:50|4706.79|4706.39|4707.04|4706.64|4707.29|4706.89|4706.29|4705.89|274
1641485580000|2022-01-06 16:13:00|4706.79|4706.39|4707.04|4706.64|4707.29|4706.89|4706.79|4706.39|186
1641485590000|2022-01-06 16:13:10|4707.16|4706.76|4706.29|4705.89|4707.54|4707.14|4706.29|4705.89|280
1641485600000|2022-01-06 16:13:20|4706.41|4706.01|4706.79|4706.39|4707.04|4706.64|4706.29|4705.89|144
1641485610000|2022-01-06 16:13:30|4706.91|4706.51|4708.29|4707.89|4708.29|4707.89|4706.79|4706.39|319
1641485620000|2022-01-06 16:13:40|4708.41|4708.01|4707.79|4707.39|4708.54|4708.14|4707.79|4707.39|312
1641485630000|2022-01-06 16:13:50|4707.91|4707.51|4708.29|4707.89|4708.29|4707.89|4707.29|4706.89|302
1641485640000|2022-01-06 16:14:00|4708.16|4707.76|4708.16|4707.76|4708.54|4708.14|4708.04|4707.64|255
1641485650000|2022-01-06 16:14:10|4708.29|4707.89|4709.29|4708.89|4709.54|4709.14|4708.04|4707.64|464
1641485660000|2022-01-06 16:14:20|4709.54|4709.14|4710.16|4709.76|4710.54|4710.14|4709.29|4708.89|835
1641485670000|2022-01-06 16:14:30|4710.29|4709.89|4711.29|4710.89|4711.79|4711.39|4710.04|4709.64|793
1641485680000|2022-01-06 16:14:40|4711.04|4710.64|4709.79|4709.39|4711.04|4710.64|4709.79|4709.39|498
1641485690000|2022-01-06 16:14:50|4709.29|4708.89|4709.04|4708.64|4709.54|4709.14|4708.79|4708.39|650
1641485700000|2022-01-06 16:15:00|4708.79|4708.39|4711.29|4710.89|4711.29|4710.89|4708.79|4708.39|563
1641485710000|2022-01-06 16:15:10|4711.04|4710.64|4712.54|4712.14|4713.29|4712.89|4710.79|4710.39|1452
1641485720000|2022-01-06 16:15:20|4712.79|4712.39|4713.54|4713.14|4713.79|4713.39|4712.79|4712.39|672
1641485730000|2022-01-06 16:15:30|4713.91|4713.51|4714.79|4714.39|4715.29|4714.89|4713.54|4713.14|1579
1641485740000|2022-01-06 16:15:40|4715.04|4714.64|4714.79|4714.39|4715.04|4714.64|4714.29|4713.89|946
1641485750000|2022-01-06 16:15:50|4714.54|4714.14|4715.29|4714.89|4715.54|4715.14|4714.29|4713.89|591
1641485760000|2022-01-06 16:16:00|4715.54|4715.14|4716.04|4715.64|4716.79|4716.39|4715.54|4715.14|1309
1641485770000|2022-01-06 16:16:10|4715.29|4714.89|4715.04|4714.64|4715.79|4715.39|4715.04|4714.64|918
1641485780000|2022-01-06 16:16:20|4715.29|4714.89|4710.54|4710.14|4715.29|4714.89|4710.29|4709.89|5972
1641485790000|2022-01-06 16:16:30|4710.29|4709.89|4708.54|4708.14|4710.79|4710.39|4707.79|4707.39|1608
1641485800000|2022-01-06 16:16:40|4708.29|4707.89|4708.29|4707.89|4709.04|4708.64|4707.41|4707.01|1306
1641485810000|2022-01-06 16:16:50|4708.79|4708.39|4710.79|4710.39|4710.79|4710.39|4708.54|4708.14|801
1641485820000|2022-01-06 16:17:00|4711.04|4710.64|4711.29|4710.89|4712.04|4711.64|4710.91|4710.51|879
1641485830000|2022-01-06 16:17:10|4711.16|4710.76|4709.54|4709.14|4711.16|4710.76|4709.29|4708.89|663
1641485840000|2022-01-06 16:17:20|4710.04|4709.64|4710.04|4709.64|4710.79|4710.39|4709.79|4709.39|788
1641485850000|2022-01-06 16:17:30|4709.79|4709.39|4711.29|4710.89|4711.79|4711.39|4709.79|4709.39|507
1641485860000|2022-01-06 16:17:40|4711.79|4711.39|4711.79|4711.39|4711.79|4711.39|4711.29|4710.89|416
1641485870000|2022-01-06 16:17:50|4711.54|4711.14|4711.54|4711.14|4711.54|4711.14|4710.79|4710.39|384
1641485880000|2022-01-06 16:18:00|4711.79|4711.39|4710.54|4710.14|4711.79|4711.39|4710.54|4710.14|556
1641485890000|2022-01-06 16:18:10|4710.79|4710.39|4711.04|4710.64|4711.04|4710.64|4709.79|4709.39|530
1641485900000|2022-01-06 16:18:20|4710.79|4710.39|4709.54|4709.14|4710.79|4710.39|4709.04|4708.64|532
1641485910000|2022-01-06 16:18:30|4709.41|4709.01|4708.29|4707.89|4709.54|4709.14|4707.79|4707.39|1001
1641485920000|2022-01-06 16:18:40|4708.04|4707.64|4708.29|4707.89|4708.29|4707.89|4707.54|4707.14|767
1641485930000|2022-01-06 16:18:50|4708.04|4707.64|4707.79|4707.39|4708.54|4708.14|4707.66|4707.26|401
1641485940000|2022-01-06 16:19:00|4707.04|4706.64|4708.29|4707.89|4708.29|4707.89|4706.79|4706.39|674
1641485950000|2022-01-06 16:19:10|4708.54|4708.14|4709.54|4709.14|4709.79|4709.39|4708.54|4708.14|1140
1641485960000|2022-01-06 16:19:20|4709.79|4709.39|4708.79|4708.39|4710.29|4709.89|4708.79|4708.39|550
1641485970000|2022-01-06 16:19:30|4708.91|4708.51|4708.29|4707.89|4708.91|4708.51|4707.54|4707.14|404
1641485980000|2022-01-06 16:19:40|4708.54|4708.14|4708.29|4707.89|4708.79|4708.39|4708.04|4707.64|486
1641485990000|2022-01-06 16:19:50|4708.04|4707.64|4707.54|4707.14|4708.29|4707.89|4707.04|4706.64|629
1641486000000|2022-01-06 16:20:00|4707.79|4707.39|4705.29|4704.89|4707.79|4707.39|4705.29|4704.89|797
1641486010000|2022-01-06 16:20:10|4705.54|4705.14|4705.04|4704.64|4706.04|4705.64|4705.04|4704.64|653
1641486020000|2022-01-06 16:20:20|4705.29|4704.89|4703.54|4703.14|4705.29|4704.89|4703.54|4703.14|710
1641486030000|2022-01-06 16:20:30|4703.29|4702.89|4704.04|4703.64|4704.54|4704.14|4703.04|4702.64|822
1641486040000|2022-01-06 16:20:40|4704.29|4703.89|4705.04|4704.64|4705.54|4705.14|4704.04|4703.64|562
1641486050000|2022-01-06 16:20:50|4704.79|4704.39|4705.54|4705.14|4706.04|4705.64|4704.79|4704.39|335
1641486060000|2022-01-06 16:21:00|4705.29|4704.89|4705.29|4704.89|4706.04|4705.64|4704.29|4703.89|628
1641486070000|2022-01-06 16:21:10|4705.54|4705.14|4704.91|4704.51|4705.54|4705.14|4704.29|4703.89|340
1641486080000|2022-01-06 16:21:20|4705.04|4704.64|4706.04|4705.64|4706.29|4705.89|4705.04|4704.64|468
1641486090000|2022-01-06 16:21:30|4705.79|4705.39|4706.79|4706.39|4707.16|4706.76|4705.79|4705.39|499
1641486100000|2022-01-06 16:21:40|4707.04|4706.64|4705.54|4705.14|4707.04|4706.64|4705.54|4705.14|585
1641486110000|2022-01-06 16:21:50|4705.79|4705.39|4706.04|4705.64|4707.04|4706.64|4705.54|4705.14|397
1641486120000|2022-01-06 16:22:00|4706.29|4705.89|4707.79|4707.39|4708.04|4707.64|4706.29|4705.89|582
1641486130000|2022-01-06 16:22:10|4708.16|4707.76|4708.29|4707.89|4709.04|4708.64|4708.04|4707.64|426
1641486140000|2022-01-06 16:22:20|4708.54|4708.14|4707.04|4706.64|4708.54|4708.14|4707.04|4706.64|405
1641486150000|2022-01-06 16:22:30|4707.29|4706.89|4708.04|4707.64|4708.04|4707.64|4706.79|4706.39|345
1641486160000|2022-01-06 16:22:40|4707.79|4707.39|4706.79|4706.39|4708.29|4707.89|4706.79|4706.39|276
1641486170000|2022-01-06 16:22:50|4706.54|4706.14|4706.54|4706.14|4707.29|4706.89|4706.04|4705.64|682
1641486180000|2022-01-06 16:23:00|4707.04|4706.64|4705.54|4705.14|4707.04|4706.64|4705.29|4704.89|636
1641486190000|2022-01-06 16:23:10|4705.79|4705.39|4706.04|4705.64|4706.29|4705.89|4705.04|4704.64|607
1641486200000|2022-01-06 16:23:20|4705.91|4705.51|4705.79|4705.39|4706.29|4705.89|4705.54|4705.14|293
1641486210000|2022-01-06 16:23:30|4705.54|4705.14|4705.04|4704.64|4705.54|4705.14|4704.54|4704.14|257
1641486220000|2022-01-06 16:23:40|4705.16|4704.76|4706.54|4706.14|4706.54|4706.14|4705.16|4704.76|286
1641486230000|2022-01-06 16:23:50|4706.29|4705.89|4706.79|4706.39|4707.04|4706.64|4706.29|4705.89|439
1641486240000|2022-01-06 16:24:00|4707.54|4707.14|4706.29|4705.89|4707.79|4707.39|4706.29|4705.89|508
1641486250000|2022-01-06 16:24:10|4706.41|4706.01|4706.54|4706.14|4707.29|4706.89|4706.29|4705.89|356
1641486260000|2022-01-06 16:24:20|4706.41|4706.01|4707.54|4707.14|4707.79|4707.39|4706.41|4706.01|268
1641486270000|2022-01-06 16:24:30|4707.66|4707.26|4707.79|4707.39|4708.04|4707.64|4706.91|4706.51|367
1641486280000|2022-01-06 16:24:40|4708.04|4707.64|4708.29|4707.89|4708.54|4708.14|4707.79|4707.39|373
1641486290000|2022-01-06 16:24:50|4708.54|4708.14|4708.29|4707.89|4708.79|4708.39|4708.29|4707.89|253
1641486300000|2022-01-06 16:25:00|4708.16|4707.76|4706.79|4706.39|4708.29|4707.89|4706.54|4706.14|623
1641486310000|2022-01-06 16:25:10|4706.54|4706.14|4705.29|4704.89|4707.29|4706.89|4705.04|4704.64|578
1641486320000|2022-01-06 16:25:20|4705.54|4705.14|4704.54|4704.14|4705.54|4705.14|4704.29|4703.89|371
1641486330000|2022-01-06 16:25:30|4704.29|4703.89|4704.29|4703.89|4704.29|4703.89|4703.79|4703.39|435
1641486340000|2022-01-06 16:25:40|4704.04|4703.64|4703.79|4703.39|4704.54|4704.14|4703.79|4703.39|276
1641486350000|2022-01-06 16:25:50|4703.04|4702.64|4701.79|4701.39|4703.04|4702.64|4701.54|4701.14|884
1641486360000|2022-01-06 16:26:00|4702.04|4701.64|4703.54|4703.14|4703.79|4703.39|4701.79|4701.39|717
1641486370000|2022-01-06 16:26:10|4703.79|4703.39|4702.91|4702.51|4704.79|4704.39|4702.91|4702.51|517
1641486380000|2022-01-06 16:26:20|4703.04|4702.64|4702.79|4702.39|4703.54|4703.14|4702.54|4702.14|309
1641486390000|2022-01-06 16:26:30|4702.91|4702.51|4703.79|4703.39|4704.04|4703.64|4702.91|4702.51|682
1641486400000|2022-01-06 16:26:40|4703.41|4703.01|4702.79|4702.39|4703.54|4703.14|4702.54|4702.14|400
1641486410000|2022-01-06 16:26:50|4702.29|4701.89|4702.54|4702.14|4703.04|4702.64|4702.29|4701.89|314
1641486420000|2022-01-06 16:27:00|4702.29|4701.89|4701.79|4701.39|4702.54|4702.14|4701.54|4701.14|447
1641486430000|2022-01-06 16:27:10|4701.54|4701.14|4701.79|4701.39|4702.29|4701.89|4701.29|4700.89|428
1641486440000|2022-01-06 16:27:20|4701.66|4701.26|4701.04|4700.64|4702.04|4701.64|4701.04|4700.64|413
1641486450000|2022-01-06 16:27:30|4701.29|4700.89|4700.04|4699.64|4701.54|4701.14|4700.04|4699.64|579
1641486460000|2022-01-06 16:27:40|4700.54|4700.14|4701.29|4700.89|4701.79|4701.39|4700.04|4699.64|677
1641486470000|2022-01-06 16:27:50|4701.54|4701.14|4701.54|4701.14|4701.79|4701.39|4701.04|4700.64|367
1641486480000|2022-01-06 16:28:00|4701.66|4701.26|4701.04|4700.64|4702.04|4701.64|4700.79|4700.39|405
1641486490000|2022-01-06 16:28:10|4701.54|4701.14|4701.29|4700.89|4701.54|4701.14|4700.54|4700.14|264
1641486500000|2022-01-06 16:28:20|4701.54|4701.14|4703.79|4703.39|4703.79|4703.39|4701.54|4701.14|626
1641486510000|2022-01-06 16:28:30|4704.04|4703.64|4703.29|4702.89|4704.29|4703.89|4703.04|4702.64|486
1641486520000|2022-01-06 16:28:40|4703.54|4703.14|4703.29|4702.89|4704.79|4704.39|4702.79|4702.39|625
1641486530000|2022-01-06 16:28:50|4703.54|4703.14|4703.29|4702.89|4704.04|4703.64|4703.29|4702.89|385
1641486540000|2022-01-06 16:29:00|4703.54|4703.14|4704.04|4703.64|4704.54|4704.14|4703.54|4703.14|340
1641486550000|2022-01-06 16:29:10|4703.79|4703.39|4704.04|4703.64|4704.04|4703.64|4703.29|4702.89|296
1641486560000|2022-01-06 16:29:20|4703.54|4703.14|4703.54|4703.14|4704.04|4703.64|4703.29|4702.89|261
1641486570000|2022-01-06 16:29:30|4703.04|4702.64|4704.04|4703.64|4704.04|4703.64|4703.04|4702.64|194
1641486580000|2022-01-06 16:29:40|4704.29|4703.89|4703.29|4702.89|4704.29|4703.89|4703.29|4702.89|280
1641486590000|2022-01-06 16:29:50|4703.54|4703.14|4702.79|4702.39|4704.29|4703.89|4702.79|4702.39|423
1641486600000|2022-01-06 16:30:00|4703.04|4702.64|4704.54|4704.14|4704.79|4704.39|4703.04|4702.64|640
1641486610000|2022-01-06 16:30:10|4704.79|4704.39|4703.54|4703.14|4705.79|4705.39|4703.54|4703.14|562
1641486620000|2022-01-06 16:30:20|4703.04|4702.64|4702.79|4702.39|4703.04|4702.64|4702.04|4701.64|801
1641486630000|2022-01-06 16:30:30|4703.04|4702.64|4701.29|4700.89|4703.29|4702.89|4700.79|4700.39|844
1641486640000|2022-01-06 16:30:40|4701.04|4700.64|4700.04|4699.64|4701.16|4700.76|4699.79|4699.39|570
1641486650000|2022-01-06 16:30:50|4699.79|4699.39|4701.04|4700.64|4701.41|4701.01|4699.79|4699.39|451
1641486660000|2022-01-06 16:31:00|4700.79|4700.39|4701.04|4700.64|4701.16|4700.76|4700.54|4700.14|408
1641486670000|2022-01-06 16:31:10|4701.29|4700.89|4700.29|4699.89|4701.29|4700.89|4699.54|4699.14|636
1641486680000|2022-01-06 16:31:20|4700.54|4700.14|4700.04|4699.64|4700.54|4700.14|4699.54|4699.14|452
1641486690000|2022-01-06 16:31:30|4699.91|4699.51|4700.04|4699.64|4700.54|4700.14|4699.54|4699.14|357
1641486700000|2022-01-06 16:31:40|4700.16|4699.76|4700.04|4699.64|4700.54|4700.14|4699.54|4699.14|591
1641486710000|2022-01-06 16:31:50|4700.29|4699.89|4700.04|4699.64|4700.29|4699.89|4699.79|4699.39|283
1641486720000|2022-01-06 16:32:00|4700.29|4699.89|4700.54|4700.14|4700.54|4700.14|4700.04|4699.64|596
1641486730000|2022-01-06 16:32:10|4700.79|4700.39|4699.54|4699.14|4700.79|4700.39|4699.54|4699.14|541
1641486740000|2022-01-06 16:32:20|4699.79|4699.39|4700.54|4700.14|4700.54|4700.14|4699.54|4699.14|949
1641486750000|2022-01-06 16:32:30|4700.29|4699.89|4701.04|4700.64|4701.04|4700.64|4700.29|4699.89|548
1641486760000|2022-01-06 16:32:40|4700.79|4700.39|4699.79|4699.39|4701.04|4700.64|4699.54|4699.14|886
1641486770000|2022-01-06 16:32:50|4699.54|4699.14|4700.04|4699.64|4700.04|4699.64|4699.54|4699.14|468
1641486780000|2022-01-06 16:33:00|4699.79|4699.39|4697.79|4697.39|4700.04|4699.64|4697.79|4697.39|1509
1641486790000|2022-01-06 16:33:10|4697.54|4697.14|4698.29|4697.89|4698.29|4697.89|4697.54|4697.14|1075
1641486800000|2022-01-06 16:33:20|4698.04|4697.64|4697.79|4697.39|4698.29|4697.89|4697.79|4697.39|436
1641486810000|2022-01-06 16:33:30|4698.04|4697.64|4697.29|4696.89|4698.29|4697.89|4697.29|4696.89|479
1641486820000|2022-01-06 16:33:40|4697.54|4697.14|4699.04|4698.64|4699.29|4698.89|4697.29|4696.89|637
1641486830000|2022-01-06 16:33:50|4698.91|4698.51|4698.54|4698.14|4699.04|4698.64|4698.54|4698.14|427
1641486840000|2022-01-06 16:34:00|4698.79|4698.39|4698.04|4697.64|4698.79|4698.39|4698.04|4697.64|322
1641486850000|2022-01-06 16:34:10|4698.29|4697.89|4698.29|4697.89|4698.54|4698.14|4698.04|4697.64|264
1641486860000|2022-01-06 16:34:20|4697.79|4697.39|4698.29|4697.89|4698.54|4698.14|4697.79|4697.39|264
1641486870000|2022-01-06 16:34:30|4698.54|4698.14|4699.79|4699.39|4699.79|4699.39|4698.54|4698.14|391
1641486880000|2022-01-06 16:34:40|4700.04|4699.64|4700.54|4700.14|4701.04|4700.64|4700.04|4699.64|510
1641486890000|2022-01-06 16:34:50|4700.79|4700.39|4699.79|4699.39|4700.79|4700.39|4699.54|4699.14|415
1641486900000|2022-01-06 16:35:00|4700.04|4699.64|4700.54|4700.14|4702.04|4701.64|4700.04|4699.64|995
1641486910000|2022-01-06 16:35:10|4700.79|4700.39|4700.79|4700.39|4701.79|4701.39|4700.54|4700.14|418
1641486920000|2022-01-06 16:35:20|4701.04|4700.64|4699.79|4699.39|4701.04|4700.64|4699.79|4699.39|352
1641486930000|2022-01-06 16:35:30|4699.91|4699.51|4699.29|4698.89|4700.04|4699.64|4699.29|4698.89|299
1641486940000|2022-01-06 16:35:40|4699.54|4699.14|4699.79|4699.39|4700.29|4699.89|4698.79|4698.39|492
1641486950000|2022-01-06 16:35:50|4700.04|4699.64|4701.04|4700.64|4701.16|4700.76|4700.04|4699.64|280
1641486960000|2022-01-06 16:36:00|4701.16|4700.76|4702.79|4702.39|4702.79|4702.39|4700.79|4700.39|571
1641486970000|2022-01-06 16:36:10|4703.04|4702.64|4703.54|4703.14|4703.54|4703.14|4702.79|4702.39|574
1641486980000|2022-01-06 16:36:20|4703.29|4702.89|4703.04|4702.64|4703.29|4702.89|4703.04|4702.64|314
1641486990000|2022-01-06 16:36:30|4703.29|4702.89|4704.29|4703.89|4704.79|4704.39|4703.29|4702.89|711
1641487000000|2022-01-06 16:36:40|4704.79|4704.39|4703.79|4703.39|4704.79|4704.39|4703.29|4702.89|805
1641487010000|2022-01-06 16:36:50|4703.54|4703.14|4703.04|4702.64|4703.79|4703.39|4702.54|4702.14|380
1641487020000|2022-01-06 16:37:00|4703.54|4703.14|4704.79|4704.39|4705.29|4704.89|4703.54|4703.14|538
1641487030000|2022-01-06 16:37:10|4705.04|4704.64|4704.29|4703.89|4705.04|4704.64|4703.79|4703.39|505
1641487040000|2022-01-06 16:37:20|4704.04|4703.64|4704.29|4703.89|4704.79|4704.39|4704.04|4703.64|377
1641487050000|2022-01-06 16:37:30|4704.54|4704.14|4704.54|4704.14|4704.79|4704.39|4704.29|4703.89|252
1641487060000|2022-01-06 16:37:40|4704.79|4704.39|4705.04|4704.64|4705.29|4704.89|4704.79|4704.39|352
1641487070000|2022-01-06 16:37:50|4705.29|4704.89|4705.29|4704.89|4705.79|4705.39|4705.29|4704.89|387
1641487080000|2022-01-06 16:38:00|4705.04|4704.64|4703.29|4702.89|4705.04|4704.64|4703.04|4702.64|926
1641487090000|2022-01-06 16:38:10|4703.54|4703.14|4704.04|4703.64|4704.04|4703.64|4703.29|4702.89|414
1641487100000|2022-01-06 16:38:20|4704.29|4703.89|4704.54|4704.14|4704.54|4704.14|4703.79|4703.39|281
1641487110000|2022-01-06 16:38:30|4704.41|4704.01|4704.79|4704.39|4705.29|4704.89|4704.04|4703.64|356
1641487120000|2022-01-06 16:38:40|4705.04|4704.64|4704.29|4703.89|4705.29|4704.89|4704.04|4703.64|283
1641487130000|2022-01-06 16:38:50|4704.04|4703.64|4703.54|4703.14|4704.04|4703.64|4703.29|4702.89|342
1641487140000|2022-01-06 16:39:00|4703.04|4702.64|4701.54|4701.14|4703.29|4702.89|4701.54|4701.14|592
1641487150000|2022-01-06 16:39:10|4701.79|4701.39|4701.54|4701.14|4701.79|4701.39|4701.04|4700.64|412
1641487160000|2022-01-06 16:39:20|4701.29|4700.89|4701.54|4701.14|4702.04|4701.64|4700.79|4700.39|415
1641487170000|2022-01-06 16:39:30|4701.79|4701.39|4702.54|4702.14|4702.54|4702.14|4701.54|4701.14|322
1641487180000|2022-01-06 16:39:40|4702.29|4701.89|4701.79|4701.39|4702.54|4702.14|4701.54|4701.14|219
1641487190000|2022-01-06 16:39:50|4702.04|4701.64|4702.29|4701.89|4702.29|4701.89|4701.54|4701.14|291
1641487200000|2022-01-06 16:40:00|4702.04|4701.64|4700.79|4700.39|4702.29|4701.89|4700.54|4700.14|488
1641487210000|2022-01-06 16:40:10|4701.04|4700.64|4701.04|4700.64|4701.54|4701.14|4700.79|4700.39|287
1641487220000|2022-01-06 16:40:20|4701.29|4700.89|4699.29|4698.89|4701.29|4700.89|4699.04|4698.64|652
1641487230000|2022-01-06 16:40:30|4699.04|4698.64|4699.79|4699.39|4700.04|4699.64|4698.79|4698.39|460
1641487240000|2022-01-06 16:40:40|4700.29|4699.89|4698.79|4698.39|4700.79|4700.39|4698.79|4698.39|498
1641487250000|2022-01-06 16:40:50|4698.54|4698.14|4697.79|4697.39|4699.04|4698.64|4697.79|4697.39|585
1641487260000|2022-01-06 16:41:00|4698.04|4697.64|4698.04|4697.64|4698.29|4697.89|4697.79|4697.39|680
1641487270000|2022-01-06 16:41:10|4697.79|4697.39|4699.29|4698.89|4699.29|4698.89|4697.79|4697.39|332
1641487280000|2022-01-06 16:41:20|4699.54|4699.14|4700.79|4700.39|4701.04|4700.64|4699.29|4698.89|601
1641487290000|2022-01-06 16:41:30|4701.04|4700.64|4701.04|4700.64|4702.04|4701.64|4700.79|4700.39|505
1641487300000|2022-01-06 16:41:40|4701.16|4700.76|4701.79|4701.39|4701.79|4701.39|4700.79|4700.39|268
1641487310000|2022-01-06 16:41:50|4701.54|4701.14|4702.16|4701.76|4702.29|4701.89|4701.54|4701.14|432
1641487320000|2022-01-06 16:42:00|4702.29|4701.89|4704.04|4703.64|4704.79|4704.39|4702.16|4701.76|769
1641487330000|2022-01-06 16:42:10|4703.79|4703.39|4703.04|4702.64|4704.04|4703.64|4702.79|4702.39|355
1641487340000|2022-01-06 16:42:20|4702.79|4702.39|4705.04|4704.64|4705.29|4704.89|4702.79|4702.39|487
1641487350000|2022-01-06 16:42:30|4704.79|4704.39|4704.04|4703.64|4705.04|4704.64|4703.54|4703.14|409
1641487360000|2022-01-06 16:42:40|4703.79|4703.39|4703.54|4703.14|4704.04|4703.64|4703.04|4702.64|457
1641487370000|2022-01-06 16:42:50|4703.29|4702.89|4703.29|4702.89|4703.54|4703.14|4703.04|4702.64|338
1641487380000|2022-01-06 16:43:00|4703.04|4702.64|4703.66|4703.26|4703.79|4703.39|4702.29|4701.89|481
1641487390000|2022-01-06 16:43:10|4703.79|4703.39|4703.54|4703.14|4703.79|4703.39|4702.79|4702.39|482
1641487400000|2022-01-06 16:43:20|4703.29|4702.89|4703.79|4703.39|4703.79|4703.39|4703.04|4702.64|257
1641487410000|2022-01-06 16:43:30|4703.91|4703.51|4703.54|4703.14|4704.29|4703.89|4703.29|4702.89|378
1641487420000|2022-01-06 16:43:40|4703.29|4702.89|4703.29|4702.89|4703.66|4703.26|4703.04|4702.64|262
1641487430000|2022-01-06 16:43:50|4703.54|4703.14|4703.29|4702.89|4703.54|4703.14|4702.54|4702.14|208
1641487440000|2022-01-06 16:44:00|4703.04|4702.64|4702.29|4701.89|4703.04|4702.64|4701.29|4700.89|620
1641487450000|2022-01-06 16:44:10|4701.79|4701.39|4702.41|4702.01|4702.54|4702.14|4701.79|4701.39|357
1641487460000|2022-01-06 16:44:20|4702.29|4701.89|4702.04|4701.64|4702.79|4702.39|4702.04|4701.64|191
1641487470000|2022-01-06 16:44:30|4702.29|4701.89|4702.54|4702.14|4702.79|4702.39|4702.29|4701.89|176
1641487480000|2022-01-06 16:44:40|4702.29|4701.89|4701.29|4700.89|4702.54|4702.14|4701.04|4700.64|707
1641487490000|2022-01-06 16:44:50|4701.16|4700.76|4701.29|4700.89|4701.66|4701.26|4701.04|4700.64|439
1641487500000|2022-01-06 16:45:00|4700.91|4700.51|4700.79|4700.39|4701.41|4701.01|4700.04|4699.64|512
1641487510000|2022-01-06 16:45:10|4701.04|4700.64|4702.29|4701.89|4703.04|4702.64|4700.66|4700.26|425
1641487520000|2022-01-06 16:45:20|4702.54|4702.14|4701.79|4701.39|4703.29|4702.89|4701.79|4701.39|818
1641487530000|2022-01-06 16:45:30|4701.04|4700.64|4700.54|4700.14|4701.41|4701.01|4700.29|4699.89|547
1641487540000|2022-01-06 16:45:40|4700.79|4700.39|4699.79|4699.39|4701.04|4700.64|4699.79|4699.39|485
1641487550000|2022-01-06 16:45:50|4700.04|4699.64|4700.54|4700.14|4700.79|4700.39|4700.04|4699.64|524
1641487560000|2022-01-06 16:46:00|4700.79|4700.39|4700.79|4700.39|4701.29|4700.89|4700.54|4700.14|230
1641487570000|2022-01-06 16:46:10|4700.54|4700.14|4699.54|4699.14|4700.79|4700.39|4698.79|4698.39|529
1641487580000|2022-01-06 16:46:20|4699.29|4698.89|4700.54|4700.14|4700.54|4700.14|4699.29|4698.89|375
1641487590000|2022-01-06 16:46:30|4700.29|4699.89|4700.04|4699.64|4700.79|4700.39|4700.04|4699.64|295
1641487600000|2022-01-06 16:46:40|4700.29|4699.89|4699.29|4698.89|4700.29|4699.89|4699.29|4698.89|206
1641487610000|2022-01-06 16:46:50|4699.04|4698.64|4699.79|4699.39|4699.79|4699.39|4698.29|4697.89|357
1641487620000|2022-01-06 16:47:00|4700.04|4699.64|4700.54|4700.14|4701.29|4700.89|4700.04|4699.64|702
1641487630000|2022-01-06 16:47:10|4700.79|4700.39|4702.04|4701.64|4702.04|4701.64|4700.79|4700.39|466
1641487640000|2022-01-06 16:47:20|4701.79|4701.39|4703.54|4703.14|4703.66|4703.26|4701.79|4701.39|629
1641487650000|2022-01-06 16:47:30|4703.79|4703.39|4703.16|4702.76|4703.79|4703.39|4702.79|4702.39|717
1641487660000|2022-01-06 16:47:40|4703.29|4702.89|4702.29|4701.89|4703.54|4703.14|4702.29|4701.89|402
1641487670000|2022-01-06 16:47:50|4702.54|4702.14|4702.79|4702.39|4703.29|4702.89|4702.29|4701.89|259
1641487680000|2022-01-06 16:48:00|4703.04|4702.64|4703.79|4703.39|4704.04|4703.64|4702.54|4702.14|476
1641487690000|2022-01-06 16:48:10|4704.04|4703.64|4704.54|4704.14|4705.29|4704.89|4704.04|4703.64|728
1641487700000|2022-01-06 16:48:20|4705.04|4704.64|4705.04|4704.64|4705.54|4705.14|4704.54|4704.14|493
1641487710000|2022-01-06 16:48:30|4705.29|4704.89|4705.29|4704.89|4705.54|4705.14|4704.79|4704.39|314
1641487720000|2022-01-06 16:48:40|4705.54|4705.14|4705.04|4704.64|4705.54|4705.14|4704.29|4703.89|585
1641487730000|2022-01-06 16:48:50|4704.79|4704.39|4704.79|4704.39|4705.29|4704.89|4704.54|4704.14|277
1641487740000|2022-01-06 16:49:00|4704.54|4704.14|4704.54|4704.14|4705.54|4705.14|4704.29|4703.89|437
1641487750000|2022-01-06 16:49:10|4704.29|4703.89|4704.54|4704.14|4704.54|4704.14|4703.29|4702.89|484
1641487760000|2022-01-06 16:49:20|4704.29|4703.89|4704.54|4704.14|4704.79|4704.39|4704.04|4703.64|187
1641487770000|2022-01-06 16:49:30|4704.29|4703.89|4703.79|4703.39|4704.79|4704.39|4703.79|4703.39|163
1641487780000|2022-01-06 16:49:40|4704.04|4703.64|4703.54|4703.14|4704.04|4703.64|4703.29|4702.89|192
1641487790000|2022-01-06 16:49:50|4704.04|4703.64|4704.29|4703.89|4704.54|4704.14|4703.54|4703.14|179
1641487800000|2022-01-06 16:50:00|4703.91|4703.51|4705.04|4704.64|4705.79|4705.39|4703.54|4703.14|606
1641487810000|2022-01-06 16:50:10|4704.79|4704.39|4705.54|4705.14|4705.79|4705.39|4704.04|4703.64|544
1641487820000|2022-01-06 16:50:20|4705.79|4705.39|4705.54|4705.14|4706.54|4706.14|4705.54|4705.14|672
1641487830000|2022-01-06 16:50:30|4705.29|4704.89|4705.04|4704.64|4706.04|4705.64|4704.54|4704.14|605
1641487840000|2022-01-06 16:50:40|4705.29|4704.89|4703.54|4703.14|4705.29|4704.89|4703.04|4702.64|616
1641487850000|2022-01-06 16:50:50|4703.79|4703.39|4703.79|4703.39|4703.91|4703.51|4703.29|4702.89|334
1641487860000|2022-01-06 16:51:00|4704.04|4703.64|4702.54|4702.14|4704.04|4703.64|4702.54|4702.14|464
1641487870000|2022-01-06 16:51:10|4702.79|4702.39|4702.04|4701.64|4703.04|4702.64|4701.79|4701.39|1018
1641487880000|2022-01-06 16:51:20|4702.29|4701.89|4701.54|4701.14|4702.79|4702.39|4701.54|4701.14|426
1641487890000|2022-01-06 16:51:30|4701.79|4701.39|4701.79|4701.39|4702.04|4701.64|4701.04|4700.64|294
1641487900000|2022-01-06 16:51:40|4702.16|4701.76|4703.04|4702.64|4703.29|4702.89|4702.16|4701.76|388
1641487910000|2022-01-06 16:51:50|4703.29|4702.89|4703.29|4702.89|4703.79|4703.39|4703.04|4702.64|229
1641487920000|2022-01-06 16:52:00|4703.04|4702.64|4701.29|4700.89|4703.29|4702.89|4701.29|4700.89|368
1641487930000|2022-01-06 16:52:10|4701.54|4701.14|4702.54|4702.14|4702.79|4702.39|4701.54|4701.14|241
1641487940000|2022-01-06 16:52:20|4702.66|4702.26|4703.91|4703.51|4704.16|4703.76|4702.66|4702.26|254
1641487950000|2022-01-06 16:52:30|4704.04|4703.64|4703.79|4703.39|4704.04|4703.64|4703.29|4702.89|184
1641487960000|2022-01-06 16:52:40|4703.29|4702.89|4704.04|4703.64|4704.04|4703.64|4703.29|4702.89|226
1641487970000|2022-01-06 16:52:50|4704.29|4703.89|4704.79|4704.39|4705.04|4704.64|4704.04|4703.64|294
1641487980000|2022-01-06 16:53:00|4704.54|4704.14|4704.29|4703.89|4704.79|4704.39|4704.04|4703.64|348
1641487990000|2022-01-06 16:53:10|4704.54|4704.14|4704.54|4704.14|4705.04|4704.64|4704.54|4704.14|207
1641488000000|2022-01-06 16:53:20|4704.79|4704.39|4707.04|4706.64|4707.04|4706.64|4704.54|4704.14|666
1641488010000|2022-01-06 16:53:30|4707.29|4706.89|4706.79|4706.39|4707.54|4707.14|4706.79|4706.39|494
1641488020000|2022-01-06 16:53:40|4707.04|4706.64|4706.54|4706.14|4707.04|4706.64|4706.04|4705.64|493
1641488030000|2022-01-06 16:53:50|4706.79|4706.39|4706.29|4705.89|4706.91|4706.51|4706.04|4705.64|500
1641488040000|2022-01-06 16:54:00|4706.54|4706.14|4706.79|4706.39|4708.04|4707.64|4706.54|4706.14|626
1641488050000|2022-01-06 16:54:10|4707.04|4706.64|4707.41|4707.01|4707.54|4707.14|4706.54|4706.14|349
1641488060000|2022-01-06 16:54:20|4707.29|4706.89|4707.79|4707.39|4707.79|4707.39|4707.29|4706.89|404
1641488070000|2022-01-06 16:54:30|4707.54|4707.14|4708.04|4707.64|4708.04|4707.64|4707.54|4707.14|321
1641488080000|2022-01-06 16:54:40|4707.79|4707.39|4708.04|4707.64|4708.04|4707.64|4707.54|4707.14|429
1641488090000|2022-01-06 16:54:50|4707.79|4707.39|4708.79|4708.39|4709.04|4708.64|4707.79|4707.39|597
1641488100000|2022-01-06 16:55:00|4709.04|4708.64|4708.54|4708.14|4709.04|4708.64|4708.54|4708.14|382
1641488110000|2022-01-06 16:55:10|4708.79|4708.39|4707.29|4706.89|4709.04|4708.64|4707.04|4706.64|520
1641488120000|2022-01-06 16:55:20|4707.54|4707.14|4706.54|4706.14|4707.54|4707.14|4706.54|4706.14|253
1641488130000|2022-01-06 16:55:30|4706.79|4706.39|4706.91|4706.51|4707.29|4706.89|4706.79|4706.39|387
1641488140000|2022-01-06 16:55:40|4707.04|4706.64|4707.54|4707.14|4708.04|4707.64|4707.04|4706.64|240
1641488150000|2022-01-06 16:55:50|4708.04|4707.64|4707.04|4706.64|4708.04|4707.64|4706.79|4706.39|218
1641488160000|2022-01-06 16:56:00|4706.79|4706.39|4707.79|4707.39|4708.04|4707.64|4706.54|4706.14|360
1641488170000|2022-01-06 16:56:10|4708.04|4707.64|4708.79|4708.39|4709.29|4708.89|4707.79|4707.39|480
1641488180000|2022-01-06 16:56:20|4708.54|4708.14|4709.04|4708.64|4709.54|4709.14|4708.54|4708.14|339
1641488190000|2022-01-06 16:56:30|4709.29|4708.89|4708.79|4708.39|4709.29|4708.89|4708.54|4708.14|286
1641488200000|2022-01-06 16:56:40|4709.04|4708.64|4708.54|4708.14|4709.54|4709.14|4708.29|4707.89|316
1641488210000|2022-01-06 16:56:50|4708.16|4707.76|4707.54|4707.14|4708.29|4707.89|4707.54|4707.14|303
1641488220000|2022-01-06 16:57:00|4707.66|4707.26|4708.04|4707.64|4708.54|4708.14|4707.66|4707.26|282
1641488230000|2022-01-06 16:57:10|4707.79|4707.39|4708.54|4708.14|4708.79|4708.39|4707.29|4706.89|198
1641488240000|2022-01-06 16:57:20|4708.29|4707.89|4709.54|4709.14|4709.79|4709.39|4708.29|4707.89|310
1641488250000|2022-01-06 16:57:30|4709.79|4709.39|4709.04|4708.64|4710.04|4709.64|4709.04|4708.64|301
1641488260000|2022-01-06 16:57:40|4709.29|4708.89|4709.04|4708.64|4709.54|4709.14|4708.79|4708.39|235
1641488270000|2022-01-06 16:57:50|4708.79|4708.39|4708.54|4708.14|4709.29|4708.89|4708.54|4708.14|213
1641488280000|2022-01-06 16:58:00|4708.66|4708.26|4708.29|4707.89|4708.91|4708.51|4708.29|4707.89|225
1641488290000|2022-01-06 16:58:10|4708.04|4707.64|4707.29|4706.89|4708.54|4708.14|4707.29|4706.89|510
1641488300000|2022-01-06 16:58:20|4707.54|4707.14|4707.54|4707.14|4708.04|4707.64|4707.29|4706.89|751
1641488310000|2022-01-06 16:58:30|4707.29|4706.89|4708.79|4708.39|4709.04|4708.64|4707.29|4706.89|409
1641488320000|2022-01-06 16:58:40|4708.54|4708.14|4709.54|4709.14|4709.79|4709.39|4708.54|4708.14|752
1641488330000|2022-01-06 16:58:50|4709.29|4708.89|4709.54|4709.14|4709.79|4709.39|4709.29|4708.89|394
1641488340000|2022-01-06 16:59:00|4709.79|4709.39|4709.04|4708.64|4709.79|4709.39|4709.04|4708.64|425
1641488350000|2022-01-06 16:59:10|4709.16|4708.76|4708.04|4707.64|4709.29|4708.89|4707.79|4707.39|347
1641488360000|2022-01-06 16:59:20|4708.29|4707.89|4709.04|4708.64|4709.54|4709.14|4708.29|4707.89|383
1641488370000|2022-01-06 16:59:30|4708.79|4708.39|4708.79|4708.39|4709.04|4708.64|4708.29|4707.89|397
1641488380000|2022-01-06 16:59:40|4708.29|4707.89|4708.29|4707.89|4708.79|4708.39|4707.91|4707.51|318
1641488390000|2022-01-06 16:59:50|4708.04|4707.64|4709.04|4708.64|4709.04|4708.64|4707.79|4707.39|227
1641488400000|2022-01-06 17:00:00|4708.91|4708.51|4707.79|4707.39|4709.04|4708.64|4706.79|4706.39|583
1641488410000|2022-01-06 17:00:10|4707.66|4707.26|4708.79|4708.39|4708.79|4708.39|4707.41|4707.01|694
1641488420000|2022-01-06 17:00:20|4708.54|4708.14|4708.54|4708.14|4708.79|4708.39|4708.04|4707.64|210
1641488430000|2022-01-06 17:00:30|4708.29|4707.89|4708.29|4707.89|4709.04|4708.64|4708.29|4707.89|210
1641488440000|2022-01-06 17:00:40|4708.41|4708.01|4706.79|4706.39|4708.54|4708.14|4706.79|4706.39|347
1641488450000|2022-01-06 17:00:50|4706.54|4706.14|4706.04|4705.64|4707.04|4706.64|4706.04|4705.64|538
1641488460000|2022-01-06 17:01:00|4705.79|4705.39|4706.29|4705.89|4706.29|4705.89|4705.54|4705.14|653
1641488470000|2022-01-06 17:01:10|4706.04|4705.64|4705.54|4705.14|4706.29|4705.89|4705.04|4704.64|349
1641488480000|2022-01-06 17:01:20|4705.79|4705.39|4707.04|4706.64|4707.16|4706.76|4705.79|4705.39|430
1641488490000|2022-01-06 17:01:30|4706.79|4706.39|4706.79|4706.39|4707.04|4706.64|4706.29|4705.89|292
1641488500000|2022-01-06 17:01:40|4706.54|4706.14|4706.29|4705.89|4706.54|4706.14|4706.04|4705.64|181
1641488510000|2022-01-06 17:01:50|4706.04|4705.64|4707.29|4706.89|4707.29|4706.89|4706.04|4705.64|331
1641488520000|2022-01-06 17:02:00|4706.79|4706.39|4708.04|4707.64|4708.04|4707.64|4706.79|4706.39|349
1641488530000|2022-01-06 17:02:10|4707.79|4707.39|4707.79|4707.39|4708.54|4708.14|4707.54|4707.14|342
1641488540000|2022-01-06 17:02:20|4708.04|4707.64|4707.04|4706.64|4708.04|4707.64|4706.79|4706.39|277
1641488550000|2022-01-06 17:02:30|4706.79|4706.39|4706.54|4706.14|4707.04|4706.64|4706.54|4706.14|301
1641488560000|2022-01-06 17:02:40|4706.79|4706.39|4708.04|4707.64|4708.29|4707.89|4706.79|4706.39|285
1641488570000|2022-01-06 17:02:50|4707.79|4707.39|4708.04|4707.64|4708.04|4707.64|4707.54|4707.14|237
1641488580000|2022-01-06 17:03:00|4708.29|4707.89|4707.79|4707.39|4708.79|4708.39|4707.79|4707.39|282
1641488590000|2022-01-06 17:03:10|4707.91|4707.51|4707.66|4707.26|4707.91|4707.51|4707.04|4706.64|343
1641488600000|2022-01-06 17:03:20|4707.54|4707.14|4707.54|4707.14|4708.29|4707.89|4707.29|4706.89|190
1641488610000|2022-01-06 17:03:30|4707.79|4707.39|4707.79|4707.39|4708.04|4707.64|4707.54|4707.14|199
1641488620000|2022-01-06 17:03:40|4707.66|4707.26|4706.79|4706.39|4707.66|4707.26|4706.54|4706.14|335
1641488630000|2022-01-06 17:03:50|4707.04|4706.64|4707.54|4707.14|4707.79|4707.39|4706.79|4706.39|232
1641488640000|2022-01-06 17:04:00|4707.79|4707.39|4707.29|4706.89|4707.79|4707.39|4706.79|4706.39|344
1641488650000|2022-01-06 17:04:10|4707.54|4707.14|4707.54|4707.14|4708.29|4707.89|4707.29|4706.89|266
1641488660000|2022-01-06 17:04:20|4707.29|4706.89|4706.29|4705.89|4707.54|4707.14|4706.29|4705.89|145
1641488670000|2022-01-06 17:04:30|4706.04|4705.64|4705.66|4705.26|4706.29|4705.89|4705.54|4705.14|338
1641488680000|2022-01-06 17:04:40|4705.54|4705.14|4706.04|4705.64|4706.29|4705.89|4705.54|4705.14|205
1641488690000|2022-01-06 17:04:50|4706.29|4705.89|4705.79|4705.39|4706.29|4705.89|4705.54|4705.14|210
1641488700000|2022-01-06 17:05:00|4705.29|4704.89|4704.54|4704.14|4705.29|4704.89|4704.04|4703.64|593
1641488710000|2022-01-06 17:05:10|4704.29|4703.89|4703.79|4703.39|4704.54|4704.14|4703.66|4703.26|577
1641488720000|2022-01-06 17:05:20|4704.04|4703.64|4704.91|4704.51|4705.04|4704.64|4704.04|4703.64|326
1641488730000|2022-01-06 17:05:30|4704.79|4704.39|4705.79|4705.39|4705.79|4705.39|4704.66|4704.26|235
1641488740000|2022-01-06 17:05:40|4706.04|4705.64|4706.54|4706.14|4706.54|4706.14|4705.54|4705.14|260
1641488750000|2022-01-06 17:05:50|4706.79|4706.39|4706.54|4706.14|4707.04|4706.64|4706.29|4705.89|314
1641488760000|2022-01-06 17:06:00|4706.41|4706.01|4705.79|4705.39|4706.54|4706.14|4705.54|4705.14|252
1641488770000|2022-01-06 17:06:10|4705.54|4705.14|4706.16|4705.76|4706.16|4705.76|4705.29|4704.89|200
1641488780000|2022-01-06 17:06:20|4706.04|4705.64|4706.79|4706.39|4707.04|4706.64|4705.91|4705.51|200
1641488790000|2022-01-06 17:06:30|4706.91|4706.51|4707.16|4706.76|4707.54|4707.14|4706.91|4706.51|276
1641488800000|2022-01-06 17:06:40|4706.54|4706.14|4706.54|4706.14|4706.79|4706.39|4706.04|4705.64|439
1641488810000|2022-01-06 17:06:50|4706.29|4705.89|4707.54|4707.14|4707.54|4707.14|4706.16|4705.76|328
1641488820000|2022-01-06 17:07:00|4707.41|4707.01|4706.54|4706.14|4707.41|4707.01|4706.29|4705.89|326
1641488830000|2022-01-06 17:07:10|4706.29|4705.89|4705.79|4705.39|4706.54|4706.14|4705.54|4705.14|280
1641488840000|2022-01-06 17:07:20|4705.91|4705.51|4706.29|4705.89|4706.54|4706.14|4705.79|4705.39|257
1641488850000|2022-01-06 17:07:30|4706.04|4705.64|4706.29|4705.89|4706.41|4706.01|4705.91|4705.51|98
1641488860000|2022-01-06 17:07:40|4706.04|4705.64|4705.79|4705.39|4706.54|4706.14|4705.79|4705.39|176
1641488870000|2022-01-06 17:07:50|4706.04|4705.64|4706.66|4706.26|4706.79|4706.39|4706.04|4705.64|179
1641488880000|2022-01-06 17:08:00|4706.79|4706.39|4708.04|4707.64|4708.04|4707.64|4706.54|4706.14|389
1641488890000|2022-01-06 17:08:10|4708.29|4707.89|4708.54|4708.14|4708.54|4708.14|4707.79|4707.39|250
1641488900000|2022-01-06 17:08:20|4708.41|4708.01|4708.54|4708.14|4709.04|4708.64|4708.29|4707.89|361
1641488910000|2022-01-06 17:08:30|4708.79|4708.39|4710.04|4709.64|4710.54|4710.14|4708.66|4708.26|607
1641488920000|2022-01-06 17:08:40|4709.79|4709.39|4709.79|4709.39|4709.91|4709.51|4709.29|4708.89|245
1641488930000|2022-01-06 17:08:50|4710.04|4709.64|4710.04|4709.64|4710.16|4709.76|4709.66|4709.26|226
1641488940000|2022-01-06 17:09:00|4710.79|4710.39|4711.79|4711.39|4711.79|4711.39|4710.79|4710.39|738
1641488950000|2022-01-06 17:09:10|4712.04|4711.64|4712.54|4712.14|4712.54|4712.14|4711.79|4711.39|464
1641488960000|2022-01-06 17:09:20|4712.79|4712.39|4712.29|4711.89|4712.79|4712.39|4711.54|4711.14|448
1641488970000|2022-01-06 17:09:30|4712.54|4712.14|4713.04|4712.64|4713.29|4712.89|4712.54|4712.14|467
1641488980000|2022-01-06 17:09:40|4713.29|4712.89|4713.04|4712.64|4713.54|4713.14|4712.79|4712.39|1045
1641488990000|2022-01-06 17:09:50|4713.29|4712.89|4712.79|4712.39|4713.29|4712.89|4712.79|4712.39|402
1641489000000|2022-01-06 17:10:00|4712.54|4712.14|4711.54|4711.14|4713.04|4712.64|4711.54|4711.14|454
1641489010000|2022-01-06 17:10:10|4711.79|4711.39|4710.79|4710.39|4712.29|4711.89|4710.79|4710.39|483
1641489020000|2022-01-06 17:10:20|4710.54|4710.14|4710.54|4710.14|4711.04|4710.64|4710.54|4710.14|404
1641489030000|2022-01-06 17:10:30|4710.29|4709.89|4711.04|4710.64|4711.54|4711.14|4710.29|4709.89|339
1641489040000|2022-01-06 17:10:40|4711.29|4710.89|4711.29|4710.89|4711.29|4710.89|4711.04|4710.64|142
1641489050000|2022-01-06 17:10:50|4711.54|4711.14|4712.04|4711.64|4712.29|4711.89|4711.29|4710.89|207
1641489060000|2022-01-06 17:11:00|4711.79|4711.39|4710.66|4710.26|4711.79|4711.39|4710.54|4710.14|265
1641489070000|2022-01-06 17:11:10|4710.79|4710.39|4710.79|4710.39|4711.04|4710.64|4710.29|4709.89|316
1641489080000|2022-01-06 17:11:20|4710.54|4710.14|4710.79|4710.39|4711.29|4710.89|4710.54|4710.14|162
1641489090000|2022-01-06 17:11:30|4711.04|4710.64|4709.79|4709.39|4711.29|4710.89|4709.79|4709.39|329
1641489100000|2022-01-06 17:11:40|4709.54|4709.14|4709.79|4709.39|4710.04|4709.64|4709.29|4708.89|273
1641489110000|2022-01-06 17:11:50|4709.54|4709.14|4709.54|4709.14|4710.04|4709.64|4709.29|4708.89|389
1641489120000|2022-01-06 17:12:00|4709.29|4708.89|4709.04|4708.64|4709.79|4709.39|4708.79|4708.39|504
1641489130000|2022-01-06 17:12:10|4709.29|4708.89|4709.29|4708.89|4709.29|4708.89|4708.79|4708.39|235
1641489140000|2022-01-06 17:12:20|4709.04|4708.64|4709.29|4708.89|4709.29|4708.89|4708.79|4708.39|204
1641489150000|2022-01-06 17:12:30|4709.54|4709.14|4709.04|4708.64|4709.54|4709.14|4708.54|4708.14|575
1641489160000|2022-01-06 17:12:40|4708.79|4708.39|4709.29|4708.89|4709.54|4709.14|4708.79|4708.39|220
1641489170000|2022-01-06 17:12:50|4709.04|4708.64|4709.29|4708.89|4709.54|4709.14|4709.04|4708.64|200
1641489180000|2022-01-06 17:13:00|4709.54|4709.14|4709.79|4709.39|4710.04|4709.64|4709.54|4709.14|251
1641489190000|2022-01-06 17:13:10|4710.04|4709.64|4709.79|4709.39|4710.29|4709.89|4709.29|4708.89|342
1641489200000|2022-01-06 17:13:20|4709.66|4709.26|4708.54|4708.14|4709.66|4709.26|4708.54|4708.14|178
1641489210000|2022-01-06 17:13:30|4708.29|4707.89|4710.04|4709.64|4710.29|4709.89|4708.29|4707.89|323
1641489220000|2022-01-06 17:13:40|4710.29|4709.89|4709.54|4709.14|4710.54|4710.14|4709.29|4708.89|328
1641489230000|2022-01-06 17:13:50|4709.66|4709.26|4710.04|4709.64|4710.29|4709.89|4709.54|4709.14|244
1641489240000|2022-01-06 17:14:00|4710.29|4709.89|4710.29|4709.89|4710.54|4710.14|4710.29|4709.89|298
1641489250000|2022-01-06 17:14:10|4710.54|4710.14|4711.29|4710.89|4711.54|4711.14|4710.29|4709.89|284
1641489260000|2022-01-06 17:14:20|4711.54|4711.14|4710.54|4710.14|4711.79|4711.39|4710.54|4710.14|199
1641489270000|2022-01-06 17:14:30|4710.79|4710.39|4710.04|4709.64|4711.29|4710.89|4709.79|4709.39|308
1641489280000|2022-01-06 17:14:40|4709.79|4709.39|4709.54|4709.14|4709.79|4709.39|4709.54|4709.14|161
1641489290000|2022-01-06 17:14:50|4709.29|4708.89|4709.29|4708.89|4709.29|4708.89|4708.79|4708.39|332
1641489300000|2022-01-06 17:15:00|4709.54|4709.14|4707.79|4707.39|4709.79|4709.39|4707.54|4707.14|587
1641489310000|2022-01-06 17:15:10|4708.04|4707.64|4707.79|4707.39|4708.29|4707.89|4707.41|4707.01|394
1641489320000|2022-01-06 17:15:20|4707.54|4707.14|4706.79|4706.39|4707.79|4707.39|4706.04|4705.64|664
1641489330000|2022-01-06 17:15:30|4707.04|4706.64|4708.54|4708.14|4708.54|4708.14|4706.54|4706.14|661
1641489340000|2022-01-06 17:15:40|4708.79|4708.39|4709.79|4709.39|4709.79|4709.39|4708.29|4707.89|444
1641489350000|2022-01-06 17:15:50|4709.54|4709.14|4711.04|4710.64|4711.04|4710.64|4709.54|4709.14|488
1641489360000|2022-01-06 17:16:00|4710.91|4710.51|4710.54|4710.14|4711.29|4710.89|4710.29|4709.89|383
1641489370000|2022-01-06 17:16:10|4710.29|4709.89|4709.04|4708.64|4710.29|4709.89|4709.04|4708.64|397
1641489380000|2022-01-06 17:16:20|4708.54|4708.14|4709.54|4709.14|4709.54|4709.14|4708.54|4708.14|263
1641489390000|2022-01-06 17:16:30|4709.79|4709.39|4710.04|4709.64|4710.04|4709.64|4709.79|4709.39|267
1641489400000|2022-01-06 17:16:40|4709.79|4709.39|4709.54|4709.14|4710.29|4709.89|4709.54|4709.14|719
1641489410000|2022-01-06 17:16:50|4709.29|4708.89|4709.29|4708.89|4709.54|4709.14|4709.04|4708.64|205
1641489420000|2022-01-06 17:17:00|4709.16|4708.76|4710.29|4709.89|4710.54|4710.14|4709.04|4708.64|227
1641489430000|2022-01-06 17:17:10|4710.54|4710.14|4710.29|4709.89|4710.54|4710.14|4710.29|4709.89|90
1641489440000|2022-01-06 17:17:20|4710.04|4709.64|4710.04|4709.64|4710.04|4709.64|4709.29|4708.89|217
1641489450000|2022-01-06 17:17:30|4709.54|4709.14|4710.04|4709.64|4710.04|4709.64|4709.54|4709.14|126
1641489460000|2022-01-06 17:17:40|4709.79|4709.39|4710.04|4709.64|4710.04|4709.64|4709.79|4709.39|202
1641489470000|2022-01-06 17:17:50|4709.91|4709.51|4709.54|4709.14|4710.04|4709.64|4709.54|4709.14|135
1641489480000|2022-01-06 17:18:00|4709.04|4708.64|4708.54|4708.14|4709.29|4708.89|4708.04|4707.64|431
1641489490000|2022-01-06 17:18:10|4708.29|4707.89|4707.79|4707.39|4708.54|4708.14|4707.54|4707.14|431
1641489500000|2022-01-06 17:18:20|4707.54|4707.14|4707.04|4706.64|4707.54|4707.14|4706.79|4706.39|494
1641489510000|2022-01-06 17:18:30|4706.79|4706.39|4707.29|4706.89|4707.29|4706.89|4706.29|4705.89|367
1641489520000|2022-01-06 17:18:40|4707.04|4706.64|4707.54|4707.14|4707.54|4707.14|4707.04|4706.64|199
1641489530000|2022-01-06 17:18:50|4707.29|4706.89|4707.29|4706.89|4707.54|4707.14|4707.04|4706.64|137
1641489540000|2022-01-06 17:19:00|4707.04|4706.64|4707.04|4706.64|4707.04|4706.64|4706.54|4706.14|289
1641489550000|2022-01-06 17:19:10|4706.79|4706.39|4706.79|4706.39|4706.91|4706.51|4706.54|4706.14|141
1641489560000|2022-01-06 17:19:20|4707.04|4706.64|4707.29|4706.89|4707.54|4707.14|4706.79|4706.39|151
1641489570000|2022-01-06 17:19:30|4707.04|4706.64|4707.54|4707.14|4707.54|4707.14|4707.04|4706.64|264
1641489580000|2022-01-06 17:19:40|4707.29|4706.89|4707.79|4707.39|4707.79|4707.39|4707.04|4706.64|138
1641489590000|2022-01-06 17:19:50|4708.04|4707.64|4707.79|4707.39|4708.04|4707.64|4707.66|4707.26|139
1641489600000|2022-01-06 17:20:00|4708.04|4707.64|4707.54|4707.14|4708.04|4707.64|4707.54|4707.14|303
1641489610000|2022-01-06 17:20:10|4707.79|4707.39|4708.29|4707.89|4708.79|4708.39|4707.79|4707.39|394
1641489620000|2022-01-06 17:20:20|4707.79|4707.39|4708.29|4707.89|4708.79|4708.39|4707.54|4707.14|373
1641489630000|2022-01-06 17:20:30|4708.04|4707.64|4708.04|4707.64|4708.29|4707.89|4708.04|4707.64|106
1641489640000|2022-01-06 17:20:40|4707.79|4707.39|4707.29|4706.89|4707.79|4707.39|4707.29|4706.89|222
1641489650000|2022-01-06 17:20:50|4707.54|4707.14|4707.79|4707.39|4707.79|4707.39|4707.29|4706.89|269
1641489660000|2022-01-06 17:21:00|4707.54|4707.14|4707.79|4707.39|4707.79|4707.39|4707.29|4706.89|296
1641489670000|2022-01-06 17:21:10|4707.54|4707.14|4707.04|4706.64|4707.66|4707.26|4706.04|4705.64|363
1641489680000|2022-01-06 17:21:20|4707.29|4706.89|4707.29|4706.89|4707.29|4706.89|4706.29|4705.89|326
1641489690000|2022-01-06 17:21:30|4707.54|4707.14|4707.04|4706.64|4707.54|4707.14|4707.04|4706.64|212
1641489700000|2022-01-06 17:21:40|4707.29|4706.89|4707.79|4707.39|4707.79|4707.39|4706.79|4706.39|116
1641489710000|2022-01-06 17:21:50|4708.04|4707.64|4709.04|4708.64|4709.16|4708.76|4707.79|4707.39|266
1641489720000|2022-01-06 17:22:00|4709.29|4708.89|4710.04|4709.64|4710.29|4709.89|4709.29|4708.89|363
1641489730000|2022-01-06 17:22:10|4710.16|4709.76|4710.79|4710.39|4711.04|4710.64|4709.79|4709.39|327
1641489740000|2022-01-06 17:22:20|4710.54|4710.14|4709.04|4708.64|4710.54|4710.14|4708.79|4708.39|321
1641489750000|2022-01-06 17:22:30|4708.79|4708.39|4707.79|4707.39|4708.79|4708.39|4707.79|4707.39|374
1641489760000|2022-01-06 17:22:40|4708.04|4707.64|4708.04|4707.64|4708.29|4707.89|4707.79|4707.39|233
1641489770000|2022-01-06 17:22:50|4707.91|4707.51|4708.04|4707.64|4708.04|4707.64|4707.54|4707.14|147
1641489780000|2022-01-06 17:23:00|4708.29|4707.89|4708.54|4708.14|4708.66|4708.26|4708.29|4707.89|267
1641489790000|2022-01-06 17:23:10|4708.29|4707.89|4709.04|4708.64|4709.54|4709.14|4708.29|4707.89|282
1641489800000|2022-01-06 17:23:20|4708.91|4708.51|4709.54|4709.14|4709.54|4709.14|4708.91|4708.51|140
1641489810000|2022-01-06 17:23:30|4709.29|4708.89|4712.54|4712.14|4713.29|4712.89|4709.04|4708.64|1449
1641489820000|2022-01-06 17:23:40|4712.79|4712.39|4712.79|4712.39|4714.04|4713.64|4712.79|4712.39|766
1641489830000|2022-01-06 17:23:50|4712.91|4712.51|4712.04|4711.64|4713.04|4712.64|4711.79|4711.39|511
1641489840000|2022-01-06 17:24:00|4711.79|4711.39|4710.29|4709.89|4711.79|4711.39|4710.04|4709.64|754
1641489850000|2022-01-06 17:24:10|4710.04|4709.64|4708.54|4708.14|4710.04|4709.64|4708.54|4708.14|643
1641489860000|2022-01-06 17:24:20|4708.79|4708.39|4708.79|4708.39|4709.04|4708.64|4708.54|4708.14|601
1641489870000|2022-01-06 17:24:30|4708.54|4708.14|4708.04|4707.64|4708.79|4708.39|4707.54|4707.14|680
1641489880000|2022-01-06 17:24:40|4707.79|4707.39|4708.29|4707.89|4708.79|4708.39|4707.79|4707.39|530
1641489890000|2022-01-06 17:24:50|4708.54|4708.14|4708.54|4708.14|4708.79|4708.39|4707.54|4707.14|1176
1641489900000|2022-01-06 17:25:00|4708.04|4707.64|4708.79|4708.39|4708.79|4708.39|4707.79|4707.39|479
1641489910000|2022-01-06 17:25:10|4709.04|4708.64|4709.04|4708.64|4709.79|4709.39|4708.54|4708.14|589
1641489920000|2022-01-06 17:25:20|4708.79|4708.39|4709.04|4708.64|4709.04|4708.64|4707.66|4707.26|811
1641489930000|2022-01-06 17:25:30|4708.79|4708.39|4708.79|4708.39|4709.29|4708.89|4708.54|4708.14|368
1641489940000|2022-01-06 17:25:40|4709.04|4708.64|4708.54|4708.14|4709.04|4708.64|4707.79|4707.39|536
1641489950000|2022-01-06 17:25:50|4708.29|4707.89|4709.29|4708.89|4709.29|4708.89|4708.29|4707.89|541
1641489960000|2022-01-06 17:26:00|4708.91|4708.51|4711.29|4710.89|4711.29|4710.89|4708.54|4708.14|840
1641489970000|2022-01-06 17:26:10|4711.04|4710.64|4710.54|4710.14|4711.04|4710.64|4710.29|4709.89|399
1641489980000|2022-01-06 17:26:20|4710.29|4709.89|4710.79|4710.39|4711.04|4710.64|4710.29|4709.89|368
1641489990000|2022-01-06 17:26:30|4711.04|4710.64|4713.54|4713.14|4713.54|4713.14|4711.04|4710.64|1021
1641490000000|2022-01-06 17:26:40|4713.29|4712.89|4713.79|4713.39|4713.79|4713.39|4713.04|4712.64|697
1641490010000|2022-01-06 17:26:50|4713.66|4713.26|4713.54|4713.14|4714.04|4713.64|4713.29|4712.89|529
1641490020000|2022-01-06 17:27:00|4713.29|4712.89|4713.04|4712.64|4713.29|4712.89|4712.29|4711.89|515
1641490030000|2022-01-06 17:27:10|4712.91|4712.51|4713.54|4713.14|4713.79|4713.39|4712.79|4712.39|332
1641490040000|2022-01-06 17:27:20|4713.29|4712.89|4713.04|4712.64|4714.04|4713.64|4712.91|4712.51|324
1641490050000|2022-01-06 17:27:30|4713.29|4712.89|4713.04|4712.64|4713.29|4712.89|4713.04|4712.64|218
1641490060000|2022-01-06 17:27:40|4713.29|4712.89|4712.79|4712.39|4713.29|4712.89|4712.79|4712.39|298
1641490070000|2022-01-06 17:27:50|4713.04|4712.64|4712.29|4711.89|4713.04|4712.64|4712.29|4711.89|129
1641490080000|2022-01-06 17:28:00|4712.54|4712.14|4713.29|4712.89|4713.29|4712.89|4712.29|4711.89|356
1641490090000|2022-01-06 17:28:10|4713.54|4713.14|4713.29|4712.89|4714.04|4713.64|4713.04|4712.64|398
1641490100000|2022-01-06 17:28:20|4713.54|4713.14|4713.04|4712.64|4713.54|4713.14|4713.04|4712.64|248
1641490110000|2022-01-06 17:28:30|4712.79|4712.39|4713.04|4712.64|4713.54|4713.14|4712.79|4712.39|276
1641490120000|2022-01-06 17:28:40|4713.29|4712.89|4712.79|4712.39|4713.29|4712.89|4712.79|4712.39|176
1641490130000|2022-01-06 17:28:50|4713.04|4712.64|4712.79|4712.39|4713.16|4712.76|4712.54|4712.14|217
1641490140000|2022-01-06 17:29:00|4712.91|4712.51|4712.79|4712.39|4713.54|4713.14|4712.79|4712.39|607
1641490150000|2022-01-06 17:29:10|4713.04|4712.64|4713.79|4713.39|4714.04|4713.64|4712.79|4712.39|619
1641490160000|2022-01-06 17:29:20|4713.54|4713.14|4714.04|4713.64|4714.04|4713.64|4713.54|4713.14|353
1641490170000|2022-01-06 17:29:30|4713.79|4713.39|4712.54|4712.14|4713.79|4713.39|4712.54|4712.14|319
1641490180000|2022-01-06 17:29:40|4712.79|4712.39|4713.04|4712.64|4713.16|4712.76|4712.79|4712.39|158
1641490190000|2022-01-06 17:29:50|4712.79|4712.39|4713.04|4712.64|4713.29|4712.89|4712.79|4712.39|176
1641490200000|2022-01-06 17:30:00|4712.79|4712.39|4714.79|4714.39|4714.91|4714.51|4712.54|4712.14|921
1641490210000|2022-01-06 17:30:10|4714.54|4714.14|4714.04|4713.64|4714.54|4714.14|4713.91|4713.51|275
1641490220000|2022-01-06 17:30:20|4713.79|4713.39|4712.29|4711.89|4713.79|4713.39|4712.29|4711.89|380
1641490230000|2022-01-06 17:30:30|4712.54|4712.14|4711.54|4711.14|4712.66|4712.26|4711.54|4711.14|406
1641490240000|2022-01-06 17:30:40|4711.79|4711.39|4711.54|4711.14|4711.79|4711.39|4711.29|4710.89|127
1641490250000|2022-01-06 17:30:50|4711.41|4711.01|4712.04|4711.64|4712.04|4711.64|4711.41|4711.01|204
1641490260000|2022-01-06 17:31:00|4711.79|4711.39|4710.29|4709.89|4711.79|4711.39|4710.29|4709.89|350
1641490270000|2022-01-06 17:31:10|4710.54|4710.14|4710.29|4709.89|4710.54|4710.14|4709.79|4709.39|300
1641490280000|2022-01-06 17:31:20|4710.54|4710.14|4711.04|4710.64|4711.04|4710.64|4710.04|4709.64|320
1641490290000|2022-01-06 17:31:30|4711.16|4710.76|4710.79|4710.39|4711.79|4711.39|4710.54|4710.14|259
1641490300000|2022-01-06 17:31:40|4711.04|4710.64|4711.54|4711.14|4711.54|4711.14|4710.54|4710.14|215
1641490310000|2022-01-06 17:31:50|4711.79|4711.39|4712.54|4712.14|4712.54|4712.14|4711.79|4711.39|345
1641490320000|2022-01-06 17:32:00|4712.29|4711.89|4712.04|4711.64|4712.29|4711.89|4711.79|4711.39|401
1641490330000|2022-01-06 17:32:10|4712.29|4711.89|4711.04|4710.64|4712.54|4712.14|4710.79|4710.39|342
1641490340000|2022-01-06 17:32:20|4711.29|4710.89|4711.04|4710.64|4711.29|4710.89|4710.79|4710.39|340
1641490350000|2022-01-06 17:32:30|4710.79|4710.39|4711.29|4710.89|4711.29|4710.89|4710.79|4710.39|304
1641490360000|2022-01-06 17:32:40|4711.54|4711.14|4710.54|4710.14|4711.54|4711.14|4710.54|4710.14|92
1641490370000|2022-01-06 17:32:50|4710.79|4710.39|4710.79|4710.39|4711.29|4710.89|4710.54|4710.14|129
1641490380000|2022-01-06 17:33:00|4711.04|4710.64|4710.29|4709.89|4711.04|4710.64|4710.29|4709.89|249
1641490390000|2022-01-06 17:33:10|4710.54|4710.14|4710.04|4709.64|4710.54|4710.14|4709.79|4709.39|234
1641490400000|2022-01-06 17:33:20|4709.79|4709.39|4711.04|4710.64|4711.29|4710.89|4709.79|4709.39|338
1641490410000|2022-01-06 17:33:30|4711.54|4711.14|4711.79|4711.39|4711.79|4711.39|4711.29|4710.89|242
1641490420000|2022-01-06 17:33:40|4711.54|4711.14|4711.29|4710.89|4712.29|4711.89|4711.04|4710.64|324
1641490430000|2022-01-06 17:33:50|4711.54|4711.14|4712.29|4711.89|4712.54|4712.14|4711.29|4710.89|186
1641490440000|2022-01-06 17:34:00|4712.54|4712.14|4713.16|4712.76|4713.54|4713.14|4712.29|4711.89|505
1641490450000|2022-01-06 17:34:10|4713.29|4712.89|4713.04|4712.64|4714.29|4713.89|4712.79|4712.39|516
1641490460000|2022-01-06 17:34:20|4713.29|4712.89|4713.04|4712.64|4713.41|4713.01|4712.79|4712.39|320
1641490470000|2022-01-06 17:34:30|4712.79|4712.39|4712.54|4712.14|4712.79|4712.39|4712.29|4711.89|218
1641490480000|2022-01-06 17:34:40|4712.79|4712.39|4712.79|4712.39|4713.29|4712.89|4712.54|4712.14|237
1641490490000|2022-01-06 17:34:50|4712.54|4712.14|4712.79|4712.39|4713.29|4712.89|4712.29|4711.89|218
1641490500000|2022-01-06 17:35:00|4712.91|4712.51|4712.29|4711.89|4713.29|4712.89|4711.79|4711.39|293
1641490510000|2022-01-06 17:35:10|4712.04|4711.64|4711.79|4711.39|4712.54|4712.14|4711.54|4711.14|220
1641490520000|2022-01-06 17:35:20|4712.04|4711.64|4713.04|4712.64|4713.54|4713.14|4712.04|4711.64|314
1641490530000|2022-01-06 17:35:30|4712.79|4712.39|4713.54|4713.14|4713.54|4713.14|4712.79|4712.39|272
1641490540000|2022-01-06 17:35:40|4713.29|4712.89|4712.54|4712.14|4713.29|4712.89|4712.41|4712.01|251
1641490550000|2022-01-06 17:35:50|4712.79|4712.39|4712.29|4711.89|4712.79|4712.39|4711.79|4711.39|343
1641490560000|2022-01-06 17:36:00|4712.04|4711.64|4710.79|4710.39|4712.04|4711.64|4710.79|4710.39|478
1641490570000|2022-01-06 17:36:10|4711.29|4710.89|4711.29|4710.89|4711.29|4710.89|4710.79|4710.39|292
1641490580000|2022-01-06 17:36:20|4711.54|4711.14|4711.29|4710.89|4711.54|4711.14|4711.04|4710.64|163
1641490590000|2022-01-06 17:36:30|4711.54|4711.14|4713.04|4712.64|4713.29|4712.89|4711.54|4711.14|324
1641490600000|2022-01-06 17:36:40|4713.29|4712.89|4713.04|4712.64|4713.29|4712.89|4712.54|4712.14|261
1641490610000|2022-01-06 17:36:50|4713.16|4712.76|4713.29|4712.89|4713.54|4713.14|4713.16|4712.76|216
1641490620000|2022-01-06 17:37:00|4713.54|4713.14|4717.54|4717.14|4717.54|4717.14|4713.54|4713.14|1843
1641490630000|2022-01-06 17:37:10|4718.29|4717.89|4717.54|4717.14|4718.29|4717.89|4717.29|4716.89|1707
1641490640000|2022-01-06 17:37:20|4717.29|4716.89|4713.79|4713.39|4717.29|4716.89|4713.54|4713.14|4074
1641490650000|2022-01-06 17:37:30|4713.29|4712.89|4712.54|4712.14|4713.54|4713.14|4712.04|4711.64|1211
1641490660000|2022-01-06 17:37:40|4713.04|4712.64|4713.54|4713.14|4713.54|4713.14|4712.79|4712.39|419
1641490670000|2022-01-06 17:37:50|4713.79|4713.39|4714.04|4713.64|4714.04|4713.64|4713.54|4713.14|416
1641490680000|2022-01-06 17:38:00|4713.54|4713.14|4715.79|4715.39|4716.04|4715.64|4713.54|4713.14|666
1641490690000|2022-01-06 17:38:10|4716.04|4715.64|4715.54|4715.14|4716.29|4715.89|4715.54|4715.14|234
1641490700000|2022-01-06 17:38:20|4715.04|4714.64|4715.29|4714.89|4715.29|4714.89|4714.79|4714.39|443
1641490710000|2022-01-06 17:38:30|4715.04|4714.64|4714.29|4713.89|4715.54|4715.14|4714.29|4713.89|423
1641490720000|2022-01-06 17:38:40|4714.54|4714.14|4714.29|4713.89|4714.54|4714.14|4714.04|4713.64|247
1641490730000|2022-01-06 17:38:50|4714.54|4714.14|4714.29|4713.89|4714.79|4714.39|4714.29|4713.89|205
1641490740000|2022-01-06 17:39:00|4714.04|4713.64|4713.79|4713.39|4714.29|4713.89|4713.54|4713.14|351
1641490750000|2022-01-06 17:39:10|4713.54|4713.14|4714.29|4713.89|4714.79|4714.39|4713.54|4713.14|307
1641490760000|2022-01-06 17:39:20|4714.54|4714.14|4715.54|4715.14|4715.54|4715.14|4714.29|4713.89|226
1641490770000|2022-01-06 17:39:30|4715.29|4714.89|4714.79|4714.39|4715.29|4714.89|4714.29|4713.89|232
1641490780000|2022-01-06 17:39:40|4714.54|4714.14|4714.29|4713.89|4714.79|4714.39|4714.29|4713.89|232
1641490790000|2022-01-06 17:39:50|4714.54|4714.14|4714.79|4714.39|4714.79|4714.39|4714.41|4714.01|224
1641490800000|2022-01-06 17:40:00|4715.04|4714.64|4715.04|4714.64|4715.79|4715.39|4714.79|4714.39|270
1641490810000|2022-01-06 17:40:10|4715.79|4715.39|4715.29|4714.89|4716.04|4715.64|4715.04|4714.64|267
1641490820000|2022-01-06 17:40:20|4715.04|4714.64|4714.79|4714.39|4715.29|4714.89|4714.79|4714.39|177
1641490830000|2022-01-06 17:40:30|4715.04|4714.64|4714.54|4714.14|4715.04|4714.64|4713.79|4713.39|285
1641490840000|2022-01-06 17:40:40|4714.79|4714.39|4716.79|4716.39|4716.79|4716.39|4714.79|4714.39|560
1641490850000|2022-01-06 17:40:50|4716.54|4716.14|4716.04|4715.64|4717.04|4716.64|4715.79|4715.39|378
1641490860000|2022-01-06 17:41:00|4715.79|4715.39|4715.04|4714.64|4715.79|4715.39|4714.91|4714.51|470
1641490870000|2022-01-06 17:41:10|4715.29|4714.89|4715.54|4715.14|4715.54|4715.14|4714.79|4714.39|159
1641490880000|2022-01-06 17:41:20|4715.29|4714.89|4715.79|4715.39|4716.04|4715.64|4715.29|4714.89|810
1641490890000|2022-01-06 17:41:30|4715.54|4715.14|4716.04|4715.64|4716.29|4715.89|4715.04|4714.64|413
1641490900000|2022-01-06 17:41:40|4716.54|4716.14|4716.04|4715.64|4716.54|4716.14|4716.04|4715.64|239
1641490910000|2022-01-06 17:41:50|4716.29|4715.89|4717.79|4717.39|4718.04|4717.64|4716.29|4715.89|716
1641490920000|2022-01-06 17:42:00|4717.54|4717.14|4717.54|4717.14|4717.79|4717.39|4717.04|4716.64|708
1641490930000|2022-01-06 17:42:10|4717.29|4716.89|4718.04|4717.64|4718.04|4717.64|4717.29|4716.89|315
1641490940000|2022-01-06 17:42:20|4718.29|4717.89|4719.04|4718.64|4719.04|4718.64|4718.29|4717.89|1299
1641490950000|2022-01-06 17:42:30|4719.29|4718.89|4719.29|4718.89|4719.54|4719.14|4719.29|4718.89|581
1641490960000|2022-01-06 17:42:40|4719.04|4718.64|4720.29|4719.89|4720.29|4719.89|4719.04|4718.64|611
1641490970000|2022-01-06 17:42:50|4720.04|4719.64|4721.04|4720.64|4721.29|4720.89|4719.79|4719.39|951
1641490980000|2022-01-06 17:43:00|4720.54|4720.14|4719.79|4719.39|4720.79|4720.39|4719.79|4719.39|667
1641490990000|2022-01-06 17:43:10|4720.04|4719.64|4720.29|4719.89|4720.29|4719.89|4719.79|4719.39|362
1641491000000|2022-01-06 17:43:20|4720.16|4719.76|4720.04|4719.64|4720.79|4720.39|4719.79|4719.39|293
1641491010000|2022-01-06 17:43:30|4720.29|4719.89|4720.79|4720.39|4721.04|4720.64|4720.04|4719.64|487
1641491020000|2022-01-06 17:43:40|4721.04|4720.64|4720.79|4720.39|4721.04|4720.64|4720.29|4719.89|423
1641491030000|2022-01-06 17:43:50|4721.04|4720.64|4721.04|4720.64|4721.54|4721.14|4720.79|4720.39|376
1641491040000|2022-01-06 17:44:00|4721.29|4720.89|4722.29|4721.89|4722.29|4721.89|4721.04|4720.64|636
1641491050000|2022-01-06 17:44:10|4722.04|4721.64|4722.04|4721.64|4722.79|4722.39|4722.04|4721.64|698
1641491060000|2022-01-06 17:44:20|4722.29|4721.89|4722.79|4722.39|4723.04|4722.64|4722.04|4721.64|579
1641491070000|2022-01-06 17:44:30|4723.04|4722.64|4723.04|4722.64|4723.79|4723.39|4723.04|4722.64|782
1641491080000|2022-01-06 17:44:40|4723.29|4722.89|4723.79|4723.39|4723.79|4723.39|4723.04|4722.64|778
1641491090000|2022-01-06 17:44:50|4723.54|4723.14|4723.54|4723.14|4723.54|4723.14|4723.04|4722.64|477
1641491100000|2022-01-06 17:45:00|4723.79|4723.39|4724.29|4723.89|4724.79|4724.39|4723.04|4722.64|1011
1641491110000|2022-01-06 17:45:10|4724.04|4723.64|4723.29|4722.89|4724.79|4724.39|4723.29|4722.89|685
1641491120000|2022-01-06 17:45:20|4723.16|4722.76|4723.79|4723.39|4724.04|4723.64|4723.16|4722.76|491
1641491130000|2022-01-06 17:45:30|4723.54|4723.14|4723.54|4723.14|4724.04|4723.64|4723.54|4723.14|467
1641491140000|2022-01-06 17:45:40|4723.66|4723.26|4723.29|4722.89|4724.29|4723.89|4723.29|4722.89|382
1641491150000|2022-01-06 17:45:50|4723.04|4722.64|4723.29|4722.89|4723.29|4722.89|4723.04|4722.64|378
1641491160000|2022-01-06 17:46:00|4723.04|4722.64|4722.54|4722.14|4723.04|4722.64|4722.04|4721.64|791
1641491170000|2022-01-06 17:46:10|4722.29|4721.89|4721.79|4721.39|4722.29|4721.89|4721.54|4721.14|586
1641491180000|2022-01-06 17:46:20|4721.54|4721.14|4721.29|4720.89|4721.79|4721.39|4721.04|4720.64|637
1641491190000|2022-01-06 17:46:30|4721.04|4720.64|4720.79|4720.39|4721.29|4720.89|4720.79|4720.39|292
1641491200000|2022-01-06 17:46:40|4721.04|4720.64|4721.29|4720.89|4721.79|4721.39|4721.04|4720.64|369
1641491210000|2022-01-06 17:46:50|4721.04|4720.64|4721.29|4720.89|4721.29|4720.89|4721.04|4720.64|203
1641491220000|2022-01-06 17:47:00|4721.04|4720.64|4721.29|4720.89|4722.16|4721.76|4720.79|4720.39|813
1641491230000|2022-01-06 17:47:10|4720.79|4720.39|4720.79|4720.39|4721.29|4720.89|4720.54|4720.14|635
1641491240000|2022-01-06 17:47:20|4721.04|4720.64|4721.04|4720.64|4721.29|4720.89|4720.79|4720.39|390
1641491250000|2022-01-06 17:47:30|4720.79|4720.39|4720.79|4720.39|4721.04|4720.64|4720.79|4720.39|179
1641491260000|2022-01-06 17:47:40|4720.54|4720.14|4720.79|4720.39|4720.79|4720.39|4720.54|4720.14|191
1641491270000|2022-01-06 17:47:50|4721.04|4720.64|4721.54|4721.14|4721.54|4721.14|4720.79|4720.39|263
1641491280000|2022-01-06 17:48:00|4721.29|4720.89|4720.79|4720.39|4721.29|4720.89|4720.54|4720.14|415
1641491290000|2022-01-06 17:48:10|4721.04|4720.64|4721.29|4720.89|4721.29|4720.89|4721.04|4720.64|140
1641491300000|2022-01-06 17:48:20|4721.04|4720.64|4719.04|4718.64|4721.04|4720.64|4719.04|4718.64|621
1641491310000|2022-01-06 17:48:30|4718.79|4718.39|4719.54|4719.14|4719.79|4719.39|4718.79|4718.39|386
1641491320000|2022-01-06 17:48:40|4719.79|4719.39|4719.66|4719.26|4719.79|4719.39|4719.29|4718.89|218
1641491330000|2022-01-06 17:48:50|4719.79|4719.39|4720.54|4720.14|4720.54|4720.14|4719.54|4719.14|173
1641491340000|2022-01-06 17:49:00|4720.79|4720.39|4720.79|4720.39|4721.04|4720.64|4720.54|4720.14|317
1641491350000|2022-01-06 17:49:10|4720.54|4720.14|4720.04|4719.64|4720.54|4720.14|4720.04|4719.64|248
1641491360000|2022-01-06 17:49:20|4720.29|4719.89|4720.29|4719.89|4720.54|4720.14|4720.04|4719.64|98
1641491370000|2022-01-06 17:49:30|4720.41|4720.01|4720.79|4720.39|4720.79|4720.39|4720.29|4719.89|125
1641491380000|2022-01-06 17:49:40|4721.04|4720.64|4721.04|4720.64|4721.29|4720.89|4720.79|4720.39|188
1641491390000|2022-01-06 17:49:50|4720.79|4720.39|4719.79|4719.39|4720.79|4720.39|4719.54|4719.14|192
1641491400000|2022-01-06 17:50:00|4719.54|4719.14|4719.29|4718.89|4720.04|4719.64|4719.29|4718.89|215
1641491410000|2022-01-06 17:50:10|4719.04|4718.64|4719.04|4718.64|4719.54|4719.14|4718.79|4718.39|396
1641491420000|2022-01-06 17:50:20|4718.79|4718.39|4718.54|4718.14|4719.54|4719.14|4718.54|4718.14|351
1641491430000|2022-01-06 17:50:30|4718.29|4717.89|4718.54|4718.14|4718.79|4718.39|4718.29|4717.89|331
1641491440000|2022-01-06 17:50:40|4718.79|4718.39|4718.04|4717.64|4718.79|4718.39|4717.54|4717.14|621
1641491450000|2022-01-06 17:50:50|4718.29|4717.89|4718.04|4717.64|4718.54|4718.14|4718.04|4717.64|271
1641491460000|2022-01-06 17:51:00|4718.29|4717.89|4715.79|4715.39|4718.29|4717.89|4715.79|4715.39|1472
1641491470000|2022-01-06 17:51:10|4716.04|4715.64|4715.29|4714.89|4716.04|4715.64|4714.79|4714.39|736
1641491480000|2022-01-06 17:51:20|4715.54|4715.14|4715.79|4715.39|4716.04|4715.64|4715.54|4715.14|498
1641491490000|2022-01-06 17:51:30|4716.04|4715.64|4715.54|4715.14|4716.54|4716.14|4715.54|4715.14|454
1641491500000|2022-01-06 17:51:40|4715.04|4714.64|4715.29|4714.89|4715.29|4714.89|4714.54|4714.14|444
1641491510000|2022-01-06 17:51:50|4715.04|4714.64|4715.54|4715.14|4715.79|4715.39|4715.04|4714.64|316
1641491520000|2022-01-06 17:52:00|4715.79|4715.39|4716.29|4715.89|4716.54|4716.14|4715.79|4715.39|387
1641491530000|2022-01-06 17:52:10|4715.79|4715.39|4716.79|4716.39|4716.79|4716.39|4715.54|4715.14|432
1641491540000|2022-01-06 17:52:20|4717.04|4716.64|4716.54|4716.14|4717.29|4716.89|4716.54|4716.14|335
1641491550000|2022-01-06 17:52:30|4716.29|4715.89|4716.54|4716.14|4716.79|4716.39|4716.29|4715.89|233
1641491560000|2022-01-06 17:52:40|4716.79|4716.39|4716.54|4716.14|4716.79|4716.39|4716.54|4716.14|277
1641491570000|2022-01-06 17:52:50|4716.79|4716.39|4716.79|4716.39|4717.29|4716.89|4716.79|4716.39|318
1641491580000|2022-01-06 17:53:00|4717.04|4716.64|4716.66|4716.26|4717.04|4716.64|4716.29|4715.89|315
1641491590000|2022-01-06 17:53:10|4716.79|4716.39|4717.04|4716.64|4717.54|4717.14|4716.54|4716.14|252
1641491600000|2022-01-06 17:53:20|4717.29|4716.89|4717.29|4716.89|4717.41|4717.01|4716.79|4716.39|189
1641491610000|2022-01-06 17:53:30|4717.04|4716.64|4717.29|4716.89|4717.54|4717.14|4717.04|4716.64|268
1641491620000|2022-01-06 17:53:40|4717.54|4717.14|4716.79|4716.39|4717.54|4717.14|4716.54|4716.14|311
1641491630000|2022-01-06 17:53:50|4717.04|4716.64|4716.79|4716.39|4717.04|4716.64|4716.79|4716.39|150
1641491640000|2022-01-06 17:54:00|4717.04|4716.64|4716.29|4715.89|4717.04|4716.64|4715.79|4715.39|290
1641491650000|2022-01-06 17:54:10|4716.04|4715.64|4716.54|4716.14|4716.79|4716.39|4716.04|4715.64|393
1641491660000|2022-01-06 17:54:20|4716.29|4715.89|4716.29|4715.89|4716.54|4716.14|4716.29|4715.89|239
1641491670000|2022-01-06 17:54:30|4716.54|4716.14|4716.04|4715.64|4716.54|4716.14|4715.79|4715.39|354
1641491680000|2022-01-06 17:54:40|4715.79|4715.39|4715.54|4715.14|4716.29|4715.89|4715.04|4714.64|835
1641491690000|2022-01-06 17:54:50|4715.79|4715.39|4715.54|4715.14|4715.79|4715.39|4715.54|4715.14|141
1641491700000|2022-01-06 17:55:00|4715.79|4715.39|4715.54|4715.14|4716.04|4715.64|4715.04|4714.64|465
1641491710000|2022-01-06 17:55:10|4715.79|4715.39|4715.29|4714.89|4716.04|4715.64|4715.29|4714.89|587
1641491720000|2022-01-06 17:55:20|4715.54|4715.14|4715.29|4714.89|4715.54|4715.14|4714.79|4714.39|299
1641491730000|2022-01-06 17:55:30|4715.54|4715.14|4716.04|4715.64|4716.29|4715.89|4715.54|4715.14|321
1641491740000|2022-01-06 17:55:40|4716.29|4715.89|4716.54|4716.14|4716.79|4716.39|4716.04|4715.64|350
1641491750000|2022-01-06 17:55:50|4716.29|4715.89|4716.54|4716.14|4716.79|4716.39|4716.29|4715.89|265
1641491760000|2022-01-06 17:56:00|4716.79|4716.39|4715.54|4715.14|4716.79|4716.39|4715.29|4714.89|273
1641491770000|2022-01-06 17:56:10|4715.29|4714.89|4715.29|4714.89|4715.54|4715.14|4715.29|4714.89|178
1641491780000|2022-01-06 17:56:20|4715.54|4715.14|4715.54|4715.14|4716.04|4715.64|4715.54|4715.14|140
1641491790000|2022-01-06 17:56:30|4715.29|4714.89|4715.79|4715.39|4715.79|4715.39|4715.29|4714.89|142
1641491800000|2022-01-06 17:56:40|4716.04|4715.64|4716.04|4715.64|4716.29|4715.89|4715.79|4715.39|214
1641491810000|2022-01-06 17:56:50|4716.29|4715.89|4716.04|4715.64|4716.29|4715.89|4715.54|4715.14|185
1641491820000|2022-01-06 17:57:00|4716.29|4715.89|4716.04|4715.64|4716.29|4715.89|4715.54|4715.14|184
1641491830000|2022-01-06 17:57:10|4715.79|4715.39|4716.04|4715.64|4716.29|4715.89|4715.54|4715.14|167
1641491840000|2022-01-06 17:57:20|4715.79|4715.39|4716.04|4715.64|4716.54|4716.14|4715.79|4715.39|124
1641491850000|2022-01-06 17:57:30|4715.91|4715.51|4715.91|4715.51|4716.04|4715.64|4715.79|4715.39|76
1641491860000|2022-01-06 17:57:40|4716.04|4715.64|4715.29|4714.89|4716.04|4715.64|4715.29|4714.89|156
1641491870000|2022-01-06 17:57:50|4715.04|4714.64|4715.79|4715.39|4716.04|4715.64|4714.79|4714.39|315
1641491880000|2022-01-06 17:58:00|4715.66|4715.26|4714.79|4714.39|4715.66|4715.26|4714.29|4713.89|523
1641491890000|2022-01-06 17:58:10|4714.66|4714.26|4714.79|4714.39|4715.16|4714.76|4714.29|4713.89|242
1641491900000|2022-01-06 17:58:20|4714.54|4714.14|4714.54|4714.14|4715.04|4714.64|4714.54|4714.14|165
1641491910000|2022-01-06 17:58:30|4714.79|4714.39|4714.79|4714.39|4715.04|4714.64|4714.54|4714.14|366
1641491920000|2022-01-06 17:58:40|4715.04|4714.64|4714.79|4714.39|4715.04|4714.64|4714.54|4714.14|132
1641491930000|2022-01-06 17:58:50|4715.04|4714.64|4715.04|4714.64|4715.16|4714.76|4714.54|4714.14|480
1641491940000|2022-01-06 17:59:00|4715.29|4714.89|4715.04|4714.64|4715.29|4714.89|4715.04|4714.64|478
1641491950000|2022-01-06 17:59:10|4714.79|4714.39|4714.54|4714.14|4715.54|4715.14|4714.29|4713.89|390
1641491960000|2022-01-06 17:59:20|4714.79|4714.39|4714.29|4713.89|4714.79|4714.39|4713.79|4713.39|349
1641491970000|2022-01-06 17:59:30|4714.04|4713.64|4713.54|4713.14|4714.29|4713.89|4713.54|4713.14|579
1641491980000|2022-01-06 17:59:40|4713.29|4712.89|4712.29|4711.89|4713.29|4712.89|4711.79|4711.39|769
1641491990000|2022-01-06 17:59:50|4712.54|4712.14|4712.29|4711.89|4712.79|4712.39|4712.29|4711.89|279
1641492000000|2022-01-06 18:00:00|4713.04|4712.64|4713.29|4712.89|4713.54|4713.14|4712.79|4712.39|611
1641492010000|2022-01-06 18:00:10|4713.54|4713.14|4713.54|4713.14|4713.54|4713.14|4713.04|4712.64|239
1641492020000|2022-01-06 18:00:20|4713.79|4713.39|4711.29|4710.89|4713.79|4713.39|4711.29|4710.89|537
1641492030000|2022-01-06 18:00:30|4710.79|4710.39|4710.29|4709.89|4711.04|4710.64|4710.04|4709.64|627
1641492040000|2022-01-06 18:00:40|4710.54|4710.14|4710.54|4710.14|4711.04|4710.64|4710.29|4709.89|547
1641492050000|2022-01-06 18:00:50|4710.79|4710.39|4710.54|4710.14|4710.79|4710.39|4709.79|4709.39|289
1641492060000|2022-01-06 18:01:00|4710.04|4709.64|4710.04|4709.64|4710.66|4710.26|4709.79|4709.39|627
1641492070000|2022-01-06 18:01:10|4709.54|4709.14|4711.29|4710.89|4711.29|4710.89|4709.54|4709.14|596
1641492080000|2022-01-06 18:01:20|4711.54|4711.14|4711.79|4711.39|4712.04|4711.64|4711.29|4710.89|438
1641492090000|2022-01-06 18:01:30|4711.66|4711.26|4711.04|4710.64|4712.04|4711.64|4710.79|4710.39|514
1641492100000|2022-01-06 18:01:40|4711.29|4710.89|4711.29|4710.89|4711.29|4710.89|4711.04|4710.64|267
1641492110000|2022-01-06 18:01:50|4711.54|4711.14|4710.79|4710.39|4711.54|4711.14|4710.54|4710.14|219
1641492120000|2022-01-06 18:02:00|4710.54|4710.14|4710.79|4710.39|4711.29|4710.89|4710.54|4710.14|207
1641492130000|2022-01-06 18:02:10|4711.04|4710.64|4712.29|4711.89|4712.29|4711.89|4711.04|4710.64|437
1641492140000|2022-01-06 18:02:20|4712.54|4712.14|4711.79|4711.39|4712.54|4712.14|4711.54|4711.14|261
1641492150000|2022-01-06 18:02:30|4711.54|4711.14|4712.41|4712.01|4712.41|4712.01|4711.29|4710.89|297
1641492160000|2022-01-06 18:02:40|4712.29|4711.89|4712.29|4711.89|4712.54|4712.14|4712.04|4711.64|286
1641492170000|2022-01-06 18:02:50|4712.16|4711.76|4712.79|4712.39|4713.04|4712.64|4712.16|4711.76|367
1641492180000|2022-01-06 18:03:00|4712.54|4712.14|4712.79|4712.39|4713.29|4712.89|4712.29|4711.89|409
1641492190000|2022-01-06 18:03:10|4712.54|4712.14|4712.54|4712.14|4712.79|4712.39|4712.54|4712.14|225
1641492200000|2022-01-06 18:03:20|4712.79|4712.39|4713.04|4712.64|4713.04|4712.64|4712.29|4711.89|170
1641492210000|2022-01-06 18:03:30|4712.79|4712.39|4713.29|4712.89|4713.54|4713.14|4712.79|4712.39|228
1641492220000|2022-01-06 18:03:40|4713.54|4713.14|4713.79|4713.39|4714.29|4713.89|4713.54|4713.14|506
1641492230000|2022-01-06 18:03:50|4714.04|4713.64|4713.54|4713.14|4714.04|4713.64|4713.29|4712.89|427
1641492240000|2022-01-06 18:04:00|4713.29|4712.89|4713.54|4713.14|4714.04|4713.64|4713.04|4712.64|301
1641492250000|2022-01-06 18:04:10|4713.66|4713.26|4713.79|4713.39|4714.04|4713.64|4713.54|4713.14|146
1641492260000|2022-01-06 18:04:20|4713.54|4713.14|4714.04|4713.64|4714.04|4713.64|4713.54|4713.14|280
1641492270000|2022-01-06 18:04:30|4714.54|4714.14|4714.04|4713.64|4714.54|4714.14|4713.79|4713.39|231
1641492280000|2022-01-06 18:04:40|4714.16|4713.76|4714.04|4713.64|4714.29|4713.89|4713.54|4713.14|278
1641492290000|2022-01-06 18:04:50|4713.79|4713.39|4713.54|4713.14|4714.04|4713.64|4713.54|4713.14|138
1641492300000|2022-01-06 18:05:00|4713.66|4713.26|4713.29|4712.89|4714.04|4713.64|4713.04|4712.64|251
1641492310000|2022-01-06 18:05:10|4713.54|4713.14|4713.29|4712.89|4713.54|4713.14|4713.29|4712.89|158
1641492320000|2022-01-06 18:05:20|4713.54|4713.14|4714.29|4713.89|4714.79|4714.39|4713.54|4713.14|494
1641492330000|2022-01-06 18:05:30|4714.54|4714.14|4714.29|4713.89|4714.79|4714.39|4713.79|4713.39|328
1641492340000|2022-01-06 18:05:40|4714.04|4713.64|4713.04|4712.64|4714.29|4713.89|4713.04|4712.64|286
1641492350000|2022-01-06 18:05:50|4712.79|4712.39|4713.04|4712.64|4713.04|4712.64|4712.54|4712.14|304
1641492360000|2022-01-06 18:06:00|4712.79|4712.39|4713.04|4712.64|4713.29|4712.89|4712.79|4712.39|198
1641492370000|2022-01-06 18:06:10|4713.29|4712.89|4712.04|4711.64|4713.29|4712.89|4712.04|4711.64|211
1641492380000|2022-01-06 18:06:20|4712.29|4711.89|4712.29|4711.89|4712.79|4712.39|4712.29|4711.89|286
1641492390000|2022-01-06 18:06:30|4712.54|4712.14|4712.29|4711.89|4712.54|4712.14|4711.79|4711.39|242
1641492400000|2022-01-06 18:06:40|4712.54|4712.14|4713.04|4712.64|4713.04|4712.64|4712.54|4712.14|194
1641492410000|2022-01-06 18:06:50|4712.79|4712.39|4713.29|4712.89|4713.54|4713.14|4712.66|4712.26|224
1641492420000|2022-01-06 18:07:00|4713.54|4713.14|4713.29|4712.89|4713.54|4713.14|4713.04|4712.64|130
1641492430000|2022-01-06 18:07:10|4713.54|4713.14|4713.54|4713.14|4713.79|4713.39|4713.29|4712.89|95
1641492440000|2022-01-06 18:07:20|4714.04|4713.64|4713.79|4713.39|4714.04|4713.64|4713.79|4713.39|114
1641492450000|2022-01-06 18:07:30|4713.29|4712.89|4713.04|4712.64|4713.29|4712.89|4713.04|4712.64|319
1641492460000|2022-01-06 18:07:40|4712.91|4712.51|4712.79|4712.39|4713.04|4712.64|4712.79|4712.39|158
1641492470000|2022-01-06 18:07:50|4712.91|4712.51|4712.79|4712.39|4712.91|4712.51|4712.79|4712.39|111
1641492480000|2022-01-06 18:08:00|4712.54|4712.14|4712.29|4711.89|4712.79|4712.39|4712.04|4711.64|212
1641492490000|2022-01-06 18:08:10|4712.04|4711.64|4711.79|4711.39|4712.54|4712.14|4711.79|4711.39|195
1641492500000|2022-01-06 18:08:20|4712.04|4711.64|4711.79|4711.39|4712.04|4711.64|4711.04|4710.64|319
1641492510000|2022-01-06 18:08:30|4712.04|4711.64|4711.79|4711.39|4712.29|4711.89|4711.79|4711.39|205
1641492520000|2022-01-06 18:08:40|4711.54|4711.14|4711.54|4711.14|4711.54|4711.14|4711.04|4710.64|267
1641492530000|2022-01-06 18:08:50|4711.29|4710.89|4712.79|4712.39|4712.79|4712.39|4711.29|4710.89|242
1641492540000|2022-01-06 18:09:00|4713.04|4712.64|4713.04|4712.64|4713.29|4712.89|4713.04|4712.64|324
1641492550000|2022-01-06 18:09:10|4712.91|4712.51|4714.04|4713.64|4714.04|4713.64|4712.79|4712.39|420
1641492560000|2022-01-06 18:09:20|4713.79|4713.39|4714.04|4713.64|4714.29|4713.89|4713.79|4713.39|344
1641492570000|2022-01-06 18:09:30|4714.29|4713.89|4714.29|4713.89|4714.54|4714.14|4714.04|4713.64|280
1641492580000|2022-01-06 18:09:40|4714.54|4714.14|4715.04|4714.64|4715.04|4714.64|4714.54|4714.14|169
1641492590000|2022-01-06 18:09:50|4714.79|4714.39|4714.29|4713.89|4715.04|4714.64|4714.29|4713.89|177
1641492600000|2022-01-06 18:10:00|4714.54|4714.14|4714.04|4713.64|4714.54|4714.14|4713.79|4713.39|348
1641492610000|2022-01-06 18:10:10|4713.79|4713.39|4714.54|4714.14|4714.54|4714.14|4713.79|4713.39|295
1641492620000|2022-01-06 18:10:20|4715.29|4714.89|4715.79|4715.39|4715.79|4715.39|4714.79|4714.39|607
1641492630000|2022-01-06 18:10:30|4715.54|4715.14|4715.29|4714.89|4715.54|4715.14|4715.04|4714.64|576
1641492640000|2022-01-06 18:10:40|4715.04|4714.64|4715.54|4715.14|4715.54|4715.14|4714.79|4714.39|355
1641492650000|2022-01-06 18:10:50|4715.79|4715.39|4715.04|4714.64|4715.79|4715.39|4714.79|4714.39|254
1641492660000|2022-01-06 18:11:00|4715.29|4714.89|4715.29|4714.89|4715.29|4714.89|4715.04|4714.64|125
1641492670000|2022-01-06 18:11:10|4715.79|4715.39|4714.04|4713.64|4716.54|4716.14|4714.04|4713.64|623
1641492680000|2022-01-06 18:11:20|4713.79|4713.39|4713.54|4713.14|4714.29|4713.89|4713.54|4713.14|322
1641492690000|2022-01-06 18:11:30|4714.04|4713.64|4714.29|4713.89|4714.54|4714.14|4713.91|4713.51|218
1641492700000|2022-01-06 18:11:40|4714.54|4714.14|4714.79|4714.39|4715.04|4714.64|4714.04|4713.64|144
1641492710000|2022-01-06 18:11:50|4714.66|4714.26|4714.79|4714.39|4715.04|4714.64|4714.29|4713.89|140
1641492720000|2022-01-06 18:12:00|4714.54|4714.14|4714.29|4713.89|4714.79|4714.39|4714.04|4713.64|174
1641492730000|2022-01-06 18:12:10|4714.79|4714.39|4714.79|4714.39|4715.04|4714.64|4714.79|4714.39|247
1641492740000|2022-01-06 18:12:20|4714.54|4714.14|4714.79|4714.39|4714.79|4714.39|4714.54|4714.14|140
1641492750000|2022-01-06 18:12:30|4715.04|4714.64|4714.29|4713.89|4715.04|4714.64|4713.91|4713.51|210
1641492760000|2022-01-06 18:12:40|4714.16|4713.76|4713.54|4713.14|4714.29|4713.89|4713.41|4713.01|280
1641492770000|2022-01-06 18:12:50|4713.79|4713.39|4713.54|4713.14|4713.79|4713.39|4713.29|4712.89|186
1641492780000|2022-01-06 18:13:00|4713.79|4713.39|4714.29|4713.89|4714.29|4713.89|4713.79|4713.39|172
1641492790000|2022-01-06 18:13:10|4714.54|4714.14|4714.29|4713.89|4714.54|4714.14|4714.04|4713.64|172
1641492800000|2022-01-06 18:13:20|4714.54|4714.14|4713.79|4713.39|4714.54|4714.14|4713.79|4713.39|305
1641492810000|2022-01-06 18:13:30|4713.54|4713.14|4713.29|4712.89|4713.79|4713.39|4713.04|4712.64|281
1641492820000|2022-01-06 18:13:40|4713.16|4712.76|4713.54|4713.14|4713.54|4713.14|4713.16|4712.76|114
1641492830000|2022-01-06 18:13:50|4713.29|4712.89|4714.04|4713.64|4714.29|4713.89|4713.29|4712.89|186
1641492840000|2022-01-06 18:14:00|4713.79|4713.39|4714.79|4714.39|4715.04|4714.64|4713.79|4713.39|355
1641492850000|2022-01-06 18:14:10|4714.54|4714.14|4714.54|4714.14|4714.79|4714.39|4714.29|4713.89|162
1641492860000|2022-01-06 18:14:20|4714.29|4713.89|4714.79|4714.39|4715.29|4714.89|4714.29|4713.89|203
1641492870000|2022-01-06 18:14:30|4715.04|4714.64|4715.04|4714.64|4715.29|4714.89|4715.04|4714.64|149
1641492880000|2022-01-06 18:14:40|4715.29|4714.89|4714.79|4714.39|4715.29|4714.89|4714.79|4714.39|209
1641492890000|2022-01-06 18:14:50|4715.04|4714.64|4715.04|4714.64|4715.29|4714.89|4714.79|4714.39|133
1641492900000|2022-01-06 18:15:00|4714.79|4714.39|4714.04|4713.64|4715.04|4714.64|4713.79|4713.39|335
1641492910000|2022-01-06 18:15:10|4714.29|4713.89|4712.79|4712.39|4714.29|4713.89|4712.54|4712.14|469
1641492920000|2022-01-06 18:15:20|4712.54|4712.14|4712.79|4712.39|4712.79|4712.39|4711.79|4711.39|587
1641492930000|2022-01-06 18:15:30|4713.04|4712.64|4712.79|4712.39|4713.04|4712.64|4712.79|4712.39|226
1641492940000|2022-01-06 18:15:40|4712.54|4712.14|4713.04|4712.64|4713.29|4712.89|4712.54|4712.14|225
1641492950000|2022-01-06 18:15:50|4713.29|4712.89|4712.79|4712.39|4713.29|4712.89|4712.66|4712.26|232
1641492960000|2022-01-06 18:16:00|4712.54|4712.14|4712.04|4711.64|4712.79|4712.39|4712.04|4711.64|259
1641492970000|2022-01-06 18:16:10|4712.29|4711.89|4711.29|4710.89|4712.29|4711.89|4711.04|4710.64|464
1641492980000|2022-01-06 18:16:20|4711.54|4711.14|4710.29|4709.89|4711.54|4711.14|4710.04|4709.64|417
1641492990000|2022-01-06 18:16:30|4710.04|4709.64|4710.54|4710.14|4710.54|4710.14|4709.54|4709.14|451
1641493000000|2022-01-06 18:16:40|4710.29|4709.89|4710.29|4709.89|4710.54|4710.14|4710.04|4709.64|181
1641493010000|2022-01-06 18:16:50|4709.54|4709.14|4707.79|4707.39|4709.79|4709.39|4707.79|4707.39|1167
1641493020000|2022-01-06 18:17:00|4708.29|4707.89|4708.54|4708.14|4709.04|4708.64|4707.79|4707.39|692
1641493030000|2022-01-06 18:17:10|4708.79|4708.39|4709.29|4708.89|4709.54|4709.14|4708.54|4708.14|503
1641493040000|2022-01-06 18:17:20|4709.54|4709.14|4710.29|4709.89|4710.54|4710.14|4709.54|4709.14|481
1641493050000|2022-01-06 18:17:30|4710.54|4710.14|4710.04|4709.64|4710.79|4710.39|4710.04|4709.64|286
1641493060000|2022-01-06 18:17:40|4710.29|4709.89|4711.29|4710.89|4712.04|4711.64|4710.29|4709.89|525
1641493070000|2022-01-06 18:17:50|4711.41|4711.01|4711.79|4711.39|4712.04|4711.64|4711.04|4710.64|234
1641493080000|2022-01-06 18:18:00|4712.04|4711.64|4712.04|4711.64|4712.29|4711.89|4711.79|4711.39|244
1641493090000|2022-01-06 18:18:10|4711.79|4711.39|4711.54|4711.14|4712.04|4711.64|4711.29|4710.89|173
1641493100000|2022-01-06 18:18:20|4711.29|4710.89|4711.04|4710.64|4711.29|4710.89|4711.04|4710.64|118
1641493110000|2022-01-06 18:18:30|4711.29|4710.89|4712.29|4711.89|4712.54|4712.14|4711.29|4710.89|269
1641493120000|2022-01-06 18:18:40|4712.54|4712.14|4712.54|4712.14|4712.79|4712.39|4712.29|4711.89|146
1641493130000|2022-01-06 18:18:50|4712.29|4711.89|4712.54|4712.14|4712.54|4712.14|4712.29|4711.89|190
1641493140000|2022-01-06 18:19:00|4712.16|4711.76|4711.54|4711.14|4712.29|4711.89|4711.29|4710.89|312
1641493150000|2022-01-06 18:19:10|4711.79|4711.39|4711.79|4711.39|4712.04|4711.64|4711.29|4710.89|201
1641493160000|2022-01-06 18:19:20|4711.91|4711.51|4712.29|4711.89|4712.29|4711.89|4711.91|4711.51|123
1641493170000|2022-01-06 18:19:30|4712.54|4712.14|4712.04|4711.64|4712.54|4712.14|4711.91|4711.51|217
1641493180000|2022-01-06 18:19:40|4712.29|4711.89|4712.04|4711.64|4712.29|4711.89|4712.04|4711.64|161
1641493190000|2022-01-06 18:19:50|4712.29|4711.89|4712.54|4712.14|4712.79|4712.39|4712.29|4711.89|178
1641493200000|2022-01-06 18:20:00|4712.79|4712.39|4713.04|4712.64|4713.54|4713.14|4712.54|4712.14|361
1641493210000|2022-01-06 18:20:10|4712.91|4712.51|4712.04|4711.64|4713.04|4712.64|4711.79|4711.39|276
1641493220000|2022-01-06 18:20:20|4712.29|4711.89|4712.54|4712.14|4712.79|4712.39|4712.29|4711.89|159
1641493230000|2022-01-06 18:20:30|4712.29|4711.89|4712.29|4711.89|4712.54|4712.14|4711.79|4711.39|115
1641493240000|2022-01-06 18:20:40|4712.04|4711.64|4711.04|4710.64|4712.04|4711.64|4711.04|4710.64|239
1641493250000|2022-01-06 18:20:50|4711.29|4710.89|4711.04|4710.64|4711.54|4711.14|4710.91|4710.51|246
1641493260000|2022-01-06 18:21:00|4710.79|4710.39|4711.79|4711.39|4712.04|4711.64|4710.79|4710.39|133
1641493270000|2022-01-06 18:21:10|4711.54|4711.14|4711.79|4711.39|4712.04|4711.64|4711.29|4710.89|169
1641493280000|2022-01-06 18:21:20|4711.91|4711.51|4711.79|4711.39|4712.04|4711.64|4711.79|4711.39|89
1641493290000|2022-01-06 18:21:30|4712.04|4711.64|4712.04|4711.64|4712.04|4711.64|4711.66|4711.26|125
1641493300000|2022-01-06 18:21:40|4711.79|4711.39|4711.54|4711.14|4711.79|4711.39|4711.54|4711.14|83
1641493310000|2022-01-06 18:21:50|4711.29|4710.89|4710.29|4709.89|4711.29|4710.89|4710.29|4709.89|298
1641493320000|2022-01-06 18:22:00|4710.04|4709.64|4709.04|4708.64|4710.04|4709.64|4709.04|4708.64|383
1641493330000|2022-01-06 18:22:10|4709.16|4708.76|4709.29|4708.89|4709.54|4709.14|4709.04|4708.64|243
1641493340000|2022-01-06 18:22:20|4709.04|4708.64|4709.16|4708.76|4709.54|4709.14|4709.04|4708.64|442
1641493350000|2022-01-06 18:22:30|4709.29|4708.89|4709.66|4709.26|4709.79|4709.39|4709.16|4708.76|241
1641493360000|2022-01-06 18:22:40|4709.54|4709.14|4709.29|4708.89|4709.79|4709.39|4709.29|4708.89|96
1641493370000|2022-01-06 18:22:50|4709.41|4709.01|4708.29|4707.89|4709.54|4709.14|4708.04|4707.64|437
1641493380000|2022-01-06 18:23:00|4708.54|4708.14|4708.79|4708.39|4708.79|4708.39|4708.04|4707.64|309
1641493390000|2022-01-06 18:23:10|4709.04|4708.64|4708.04|4707.64|4709.04|4708.64|4707.79|4707.39|217
1641493400000|2022-01-06 18:23:20|4707.79|4707.39|4707.79|4707.39|4708.29|4707.89|4707.54|4707.14|397
1641493410000|2022-01-06 18:23:30|4707.41|4707.01|4706.79|4706.39|4707.54|4707.14|4706.54|4706.14|564
1641493420000|2022-01-06 18:23:40|4707.04|4706.64|4707.29|4706.89|4707.54|4707.14|4706.54|4706.14|512
1641493430000|2022-01-06 18:23:50|4707.16|4706.76|4705.54|4705.14|4707.29|4706.89|4705.29|4704.89|827
1641493440000|2022-01-06 18:24:00|4705.79|4705.39|4706.04|4705.64|4706.54|4706.14|4705.79|4705.39|638
1641493450000|2022-01-06 18:24:10|4706.29|4705.89|4706.29|4705.89|4706.54|4706.14|4706.04|4705.64|362
1641493460000|2022-01-06 18:24:20|4706.54|4706.14|4705.54|4705.14|4706.79|4706.39|4705.54|4705.14|359
1641493470000|2022-01-06 18:24:30|4705.41|4705.01|4705.29|4704.89|4705.54|4705.14|4704.79|4704.39|491
1641493480000|2022-01-06 18:24:40|4705.04|4704.64|4705.04|4704.64|4705.54|4705.14|4705.04|4704.64|297
1641493490000|2022-01-06 18:24:50|4704.79|4704.39|4705.04|4704.64|4705.29|4704.89|4704.54|4704.14|534
1641493500000|2022-01-06 18:25:00|4705.29|4704.89|4705.04|4704.64|4705.54|4705.14|4704.79|4704.39|370
1641493510000|2022-01-06 18:25:10|4705.16|4704.76|4704.54|4704.14|4705.29|4704.89|4704.04|4703.64|476
1641493520000|2022-01-06 18:25:20|4704.29|4703.89|4704.29|4703.89|4704.54|4704.14|4704.04|4703.64|337
1641493530000|2022-01-06 18:25:30|4704.04|4703.64|4703.04|4702.64|4704.04|4703.64|4702.79|4702.39|1348
1641493540000|2022-01-06 18:25:40|4702.79|4702.39|4702.54|4702.14|4703.04|4702.64|4702.29|4701.89|452
1641493550000|2022-01-06 18:25:50|4702.29|4701.89|4703.04|4702.64|4703.04|4702.64|4702.29|4701.89|418
1641493560000|2022-01-06 18:26:00|4702.79|4702.39|4703.04|4702.64|4703.04|4702.64|4702.54|4702.14|530
1641493570000|2022-01-06 18:26:10|4703.16|4702.76|4703.04|4702.64|4703.16|4702.76|4702.79|4702.39|334
1641493580000|2022-01-06 18:26:20|4703.29|4702.89|4702.79|4702.39|4703.54|4703.14|4702.79|4702.39|280
1641493590000|2022-01-06 18:26:30|4702.54|4702.14|4703.04|4702.64|4703.04|4702.64|4702.04|4701.64|434
1641493600000|2022-01-06 18:26:40|4703.29|4702.89|4703.04|4702.64|4703.54|4703.14|4702.79|4702.39|315
1641493610000|2022-01-06 18:26:50|4702.79|4702.39|4703.29|4702.89|4703.54|4703.14|4702.79|4702.39|280
1641493620000|2022-01-06 18:27:00|4703.04|4702.64|4703.79|4703.39|4703.79|4703.39|4703.04|4702.64|378
1641493630000|2022-01-06 18:27:10|4703.54|4703.14|4704.29|4703.89|4704.29|4703.89|4703.54|4703.14|429
1641493640000|2022-01-06 18:27:20|4704.04|4703.64|4704.04|4703.64|4704.04|4703.64|4703.79|4703.39|228
1641493650000|2022-01-06 18:27:30|4703.79|4703.39|4704.04|4703.64|4704.04|4703.64|4703.54|4703.14|208
1641493660000|2022-01-06 18:27:40|4704.29|4703.89|4704.29|4703.89|4704.54|4704.14|4703.79|4703.39|174
1641493670000|2022-01-06 18:27:50|4704.04|4703.64|4704.29|4703.89|4704.29|4703.89|4704.04|4703.64|306
1641493680000|2022-01-06 18:28:00|4704.41|4704.01|4705.54|4705.14|4705.79|4705.39|4704.41|4704.01|813
1641493690000|2022-01-06 18:28:10|4705.79|4705.39|4706.04|4705.64|4706.04|4705.64|4705.29|4704.89|273
1641493700000|2022-01-06 18:28:20|4706.29|4705.89|4706.04|4705.64|4706.29|4705.89|4705.79|4705.39|153
1641493710000|2022-01-06 18:28:30|4705.79|4705.39|4704.29|4703.89|4705.79|4705.39|4704.29|4703.89|379
1641493720000|2022-01-06 18:28:40|4704.04|4703.64|4703.79|4703.39|4704.29|4703.89|4703.79|4703.39|304
1641493730000|2022-01-06 18:28:50|4704.04|4703.64|4703.79|4703.39|4704.29|4703.89|4703.79|4703.39|175
1641493740000|2022-01-06 18:29:00|4704.29|4703.89|4704.29|4703.89|4704.29|4703.89|4703.79|4703.39|276
1641493750000|2022-01-06 18:29:10|4704.54|4704.14|4704.29|4703.89|4704.54|4704.14|4704.04|4703.64|256
1641493760000|2022-01-06 18:29:20|4704.04|4703.64|4703.54|4703.14|4704.04|4703.64|4703.54|4703.14|175
1641493770000|2022-01-06 18:29:30|4703.79|4703.39|4703.79|4703.39|4703.79|4703.39|4703.04|4702.64|351
1641493780000|2022-01-06 18:29:40|4703.66|4703.26|4703.04|4702.64|4703.66|4703.26|4703.04|4702.64|171
1641493790000|2022-01-06 18:29:50|4703.29|4702.89|4703.04|4702.64|4703.29|4702.89|4703.04|4702.64|186
1641493800000|2022-01-06 18:30:00|4703.29|4702.89|4703.79|4703.39|4703.79|4703.39|4703.04|4702.64|278
1641493810000|2022-01-06 18:30:10|4703.54|4703.14|4704.04|4703.64|4704.79|4704.39|4703.54|4703.14|503
1641493820000|2022-01-06 18:30:20|4704.29|4703.89|4703.79|4703.39|4704.29|4703.89|4703.79|4703.39|120
1641493830000|2022-01-06 18:30:30|4704.04|4703.64|4704.29|4703.89|4704.79|4704.39|4704.04|4703.64|269
1641493840000|2022-01-06 18:30:40|4704.04|4703.64|4704.29|4703.89|4704.54|4704.14|4704.04|4703.64|179
1641493850000|2022-01-06 18:30:50|4704.54|4704.14|4704.79|4704.39|4704.79|4704.39|4704.04|4703.64|219
1641493860000|2022-01-06 18:31:00|4704.29|4703.89|4703.04|4702.64|4704.29|4703.89|4702.79|4702.39|401
1641493870000|2022-01-06 18:31:10|4702.91|4702.51|4704.04|4703.64|4704.29|4703.89|4702.79|4702.39|287
1641493880000|2022-01-06 18:31:20|4703.79|4703.39|4704.04|4703.64|4704.54|4704.14|4703.79|4703.39|209
1641493890000|2022-01-06 18:31:30|4704.29|4703.89|4703.29|4702.89|4704.29|4703.89|4703.29|4702.89|166
1641493900000|2022-01-06 18:31:40|4703.54|4703.14|4703.79|4703.39|4703.79|4703.39|4703.54|4703.14|209
1641493910000|2022-01-06 18:31:50|4703.54|4703.14|4702.79|4702.39|4703.79|4703.39|4702.79|4702.39|169
1641493920000|2022-01-06 18:32:00|4702.29|4701.89|4702.04|4701.64|4702.91|4702.51|4702.04|4701.64|341
1641493930000|2022-01-06 18:32:10|4701.79|4701.39|4701.29|4700.89|4702.29|4701.89|4701.29|4700.89|680
1641493940000|2022-01-06 18:32:20|4701.04|4700.64|4701.04|4700.64|4701.54|4701.14|4700.79|4700.39|483
1641493950000|2022-01-06 18:32:30|4701.29|4700.89|4701.29|4700.89|4701.29|4700.89|4700.79|4700.39|228
1641493960000|2022-01-06 18:32:40|4701.79|4701.39|4702.79|4702.39|4702.79|4702.39|4701.79|4701.39|426
1641493970000|2022-01-06 18:32:50|4702.54|4702.14|4703.79|4703.39|4704.04|4703.64|4702.54|4702.14|299
1641493980000|2022-01-06 18:33:00|4704.04|4703.64|4704.04|4703.64|4704.29|4703.89|4703.79|4703.39|500
1641493990000|2022-01-06 18:33:10|4703.79|4703.39|4703.79|4703.39|4704.29|4703.89|4703.79|4703.39|263
1641494000000|2022-01-06 18:33:20|4704.04|4703.64|4703.29|4702.89|4704.04|4703.64|4703.29|4702.89|172
1641494010000|2022-01-06 18:33:30|4703.04|4702.64|4703.29|4702.89|4703.54|4703.14|4702.29|4701.89|342
1641494020000|2022-01-06 18:33:40|4703.04|4702.64|4703.79|4703.39|4703.79|4703.39|4703.04|4702.64|115
1641494030000|2022-01-06 18:33:50|4704.04|4703.64|4704.04|4703.64|4704.29|4703.89|4703.54|4703.14|225
1641494040000|2022-01-06 18:34:00|4703.79|4703.39|4704.04|4703.64|4704.54|4704.14|4703.79|4703.39|191
1641494050000|2022-01-06 18:34:10|4703.79|4703.39|4703.39|4702.99|4704.04|4703.64|4703.29|4702.89|202
1641494060000|2022-01-06 18:34:20|4703.64|4703.24|4703.39|4702.99|4703.64|4703.24|4703.14|4702.74|271
1641494070000|2022-01-06 18:34:30|4703.64|4703.24|4703.89|4703.49|4703.89|4703.49|4703.64|4703.24|105
1641494080000|2022-01-06 18:34:40|4704.14|4703.74|4704.14|4703.74|4704.39|4703.99|4703.64|4703.24|155
1641494090000|2022-01-06 18:34:50|4703.89|4703.49|4704.14|4703.74|4704.64|4704.24|4703.89|4703.49|253
1641494100000|2022-01-06 18:35:00|4703.89|4703.49|4703.89|4703.49|4703.89|4703.49|4703.39|4702.99|327
1641494110000|2022-01-06 18:35:10|4703.64|4703.24|4704.99|4704.59|4705.74|4705.34|4703.64|4703.24|368
1641494120000|2022-01-06 18:35:20|4704.74|4704.34|4705.24|4704.84|4705.24|4704.84|4704.74|4704.34|283
1641494130000|2022-01-06 18:35:30|4705.49|4705.09|4704.74|4704.34|4705.74|4705.34|4704.49|4704.09|418
1641494140000|2022-01-06 18:35:40|4704.86|4704.46|4705.49|4705.09|4705.61|4705.21|4704.74|4704.34|278
1641494150000|2022-01-06 18:35:50|4705.24|4704.84|4705.24|4704.84|4705.49|4705.09|4704.99|4704.59|127
1641494160000|2022-01-06 18:36:00|4705.36|4704.96|4706.24|4705.84|4706.49|4706.09|4705.24|4704.84|382
1641494170000|2022-01-06 18:36:10|4706.49|4706.09|4706.24|4705.84|4706.61|4706.21|4705.99|4705.59|195
1641494180000|2022-01-06 18:36:20|4705.99|4705.59|4705.74|4705.34|4706.24|4705.84|4705.74|4705.34|183
1641494190000|2022-01-06 18:36:30|4705.86|4705.46|4705.99|4705.59|4706.24|4705.84|4705.74|4705.34|222
1641494200000|2022-01-06 18:36:40|4706.49|4706.09|4706.49|4706.09|4706.99|4706.59|4706.49|4706.09|377
1641494210000|2022-01-06 18:36:50|4706.36|4705.96|4706.49|4706.09|4706.74|4706.34|4706.24|4705.84|279
1641494220000|2022-01-06 18:37:00|4706.24|4705.84|4706.99|4706.59|4706.99|4706.59|4706.24|4705.84|246
1641494230000|2022-01-06 18:37:10|4706.74|4706.34|4706.49|4706.09|4706.74|4706.34|4705.99|4705.59|245
1641494240000|2022-01-06 18:37:20|4706.24|4705.84|4706.24|4705.84|4706.49|4706.09|4705.99|4705.59|173
1641494250000|2022-01-06 18:37:30|4706.49|4706.09|4705.74|4705.34|4706.49|4706.09|4705.74|4705.34|229
1641494260000|2022-01-06 18:37:40|4705.49|4705.09|4704.99|4704.59|4705.49|4705.09|4704.74|4704.34|420
1641494270000|2022-01-06 18:37:50|4704.86|4704.46|4704.49|4704.09|4705.24|4704.84|4704.49|4704.09|325
1641494280000|2022-01-06 18:38:00|4704.36|4703.96|4703.24|4702.84|4704.36|4703.96|4702.74|4702.34|506
1641494290000|2022-01-06 18:38:10|4703.49|4703.09|4703.99|4703.59|4704.11|4703.71|4703.49|4703.09|269
1641494300000|2022-01-06 18:38:20|4704.24|4703.84|4701.99|4701.59|4704.24|4703.84|4701.74|4701.34|441
1641494310000|2022-01-06 18:38:30|4701.49|4701.09|4702.49|4702.09|4702.74|4702.34|4701.49|4701.09|432
1641494320000|2022-01-06 18:38:40|4702.74|4702.34|4702.49|4702.09|4702.99|4702.59|4702.24|4701.84|222
1641494330000|2022-01-06 18:38:50|4702.74|4702.34|4702.24|4701.84|4702.74|4702.34|4701.99|4701.59|203
1641494340000|2022-01-06 18:39:00|4702.49|4702.09|4701.74|4701.34|4702.74|4702.34|4701.49|4701.09|432
1641494350000|2022-01-06 18:39:10|4701.24|4700.84|4701.24|4700.84|4701.74|4701.34|4701.24|4700.84|497
1641494360000|2022-01-06 18:39:20|4701.49|4701.09|4702.24|4701.84|4702.49|4702.09|4701.49|4701.09|298
1641494370000|2022-01-06 18:39:30|4702.49|4702.09|4703.24|4702.84|4703.24|4702.84|4702.49|4702.09|336
1641494380000|2022-01-06 18:39:40|4703.49|4703.09|4703.24|4702.84|4703.74|4703.34|4702.99|4702.59|268
1641494390000|2022-01-06 18:39:50|4703.99|4703.59|4703.74|4703.34|4704.24|4703.84|4703.74|4703.34|391
1641494400000|2022-01-06 18:40:00|4703.24|4702.84|4703.99|4703.59|4704.24|4703.84|4703.24|4702.84|430
1641494410000|2022-01-06 18:40:10|4703.74|4703.34|4703.24|4702.84|4703.99|4703.59|4702.99|4702.59|214
1641494420000|2022-01-06 18:40:20|4703.49|4703.09|4702.24|4701.84|4703.74|4703.34|4702.24|4701.84|233
1641494430000|2022-01-06 18:40:30|4701.99|4701.59|4703.24|4702.84|4703.24|4702.84|4701.99|4701.59|270
1641494440000|2022-01-06 18:40:40|4702.99|4702.59|4702.99|4702.59|4703.24|4702.84|4702.99|4702.59|137
1641494450000|2022-01-06 18:40:50|4703.24|4702.84|4702.49|4702.09|4703.24|4702.84|4702.49|4702.09|358
1641494460000|2022-01-06 18:41:00|4702.61|4702.21|4702.74|4702.34|4702.99|4702.59|4701.99|4701.59|420
1641494470000|2022-01-06 18:41:10|4702.49|4702.09|4701.99|4701.59|4702.49|4702.09|4701.74|4701.34|259
1641494480000|2022-01-06 18:41:20|4701.74|4701.34|4702.74|4702.34|4702.74|4702.34|4701.74|4701.34|231
1641494490000|2022-01-06 18:41:30|4702.49|4702.09|4702.49|4702.09|4702.74|4702.34|4702.24|4701.84|220
1641494500000|2022-01-06 18:41:40|4702.24|4701.84|4702.99|4702.59|4702.99|4702.59|4702.24|4701.84|250
1641494510000|2022-01-06 18:41:50|4702.74|4702.34|4702.99|4702.59|4702.99|4702.59|4701.99|4701.59|255
1641494520000|2022-01-06 18:42:00|4702.74|4702.34|4703.49|4703.09|4703.49|4703.09|4702.74|4702.34|239
1641494530000|2022-01-06 18:42:10|4703.99|4703.59|4704.99|4704.59|4704.99|4704.59|4703.74|4703.34|516
1641494540000|2022-01-06 18:42:20|4704.74|4704.34|4704.99|4704.59|4705.24|4704.84|4704.49|4704.09|375
1641494550000|2022-01-06 18:42:30|4704.74|4704.34|4704.49|4704.09|4704.99|4704.59|4704.24|4703.84|207
1641494560000|2022-01-06 18:42:40|4703.99|4703.59|4703.74|4703.34|4703.99|4703.59|4703.49|4703.09|279
1641494570000|2022-01-06 18:42:50|4703.99|4703.59|4704.49|4704.09|4704.49|4704.09|4703.99|4703.59|270
1641494580000|2022-01-06 18:43:00|4704.74|4704.34|4704.99|4704.59|4705.49|4705.09|4704.74|4704.34|442
1641494590000|2022-01-06 18:43:10|4705.24|4704.84|4704.99|4704.59|4705.24|4704.84|4704.74|4704.34|246
1641494600000|2022-01-06 18:43:20|4705.24|4704.84|4704.74|4704.34|4705.24|4704.84|4704.74|4704.34|142
1641494610000|2022-01-06 18:43:30|4704.86|4704.46|4705.24|4704.84|4705.49|4705.09|4704.74|4704.34|208
1641494620000|2022-01-06 18:43:40|4704.99|4704.59|4705.49|4705.09|4705.49|4705.09|4704.99|4704.59|216
1641494630000|2022-01-06 18:43:50|4705.24|4704.84|4705.74|4705.34|4705.74|4705.34|4705.24|4704.84|266
1641494640000|2022-01-06 18:44:00|4705.49|4705.09|4704.99|4704.59|4705.49|4705.09|4704.74|4704.34|267
1641494650000|2022-01-06 18:44:10|4704.74|4704.34|4705.49|4705.09|4705.74|4705.34|4704.74|4704.34|261
1641494660000|2022-01-06 18:44:20|4705.74|4705.34|4705.24|4704.84|4705.74|4705.34|4705.24|4704.84|108
1641494670000|2022-01-06 18:44:30|4705.11|4704.71|4704.74|4704.34|4705.11|4704.71|4704.74|4704.34|198
1641494680000|2022-01-06 18:44:40|4704.99|4704.59|4704.99|4704.59|4705.24|4704.84|4704.74|4704.34|152
1641494690000|2022-01-06 18:44:50|4704.74|4704.34|4704.99|4704.59|4705.24|4704.84|4704.74|4704.34|122
1641494700000|2022-01-06 18:45:00|4704.24|4703.84|4703.74|4703.34|4704.24|4703.84|4703.24|4702.84|308
1641494710000|2022-01-06 18:45:10|4703.99|4703.59|4705.24|4704.84|4705.24|4704.84|4703.74|4703.34|177
1641494720000|2022-01-06 18:45:20|4705.49|4705.09|4705.49|4705.09|4705.74|4705.34|4705.24|4704.84|181
1641494730000|2022-01-06 18:45:30|4705.24|4704.84|4704.74|4704.34|4705.24|4704.84|4704.49|4704.09|166
1641494740000|2022-01-06 18:45:40|4704.86|4704.46|4704.74|4704.34|4704.86|4704.46|4704.24|4703.84|152
1641494750000|2022-01-06 18:45:50|4704.99|4704.59|4704.61|4704.21|4704.99|4704.59|4704.49|4704.09|127
1641494760000|2022-01-06 18:46:00|4704.24|4703.84|4704.24|4703.84|4704.24|4703.84|4703.74|4703.34|228
1641494770000|2022-01-06 18:46:10|4703.99|4703.59|4702.99|4702.59|4704.24|4703.84|4702.74|4702.34|249
1641494780000|2022-01-06 18:46:20|4702.86|4702.46|4702.74|4702.34|4703.24|4702.84|4702.49|4702.09|187
1641494790000|2022-01-06 18:46:30|4702.99|4702.59|4703.99|4703.59|4703.99|4703.59|4702.74|4702.34|293
1641494800000|2022-01-06 18:46:40|4704.24|4703.84|4704.24|4703.84|4704.49|4704.09|4703.99|4703.59|224
1641494810000|2022-01-06 18:46:50|4704.49|4704.09|4705.74|4705.34|4705.74|4705.34|4704.49|4704.09|449
1641494820000|2022-01-06 18:47:00|4706.24|4705.84|4705.74|4705.34|4706.24|4705.84|4705.74|4705.34|416
1641494830000|2022-01-06 18:47:10|4705.99|4705.59|4706.99|4706.59|4706.99|4706.59|4705.99|4705.59|511
1641494840000|2022-01-06 18:47:20|4707.74|4707.34|4707.49|4707.09|4708.49|4708.09|4707.49|4707.09|877
1641494850000|2022-01-06 18:47:30|4707.36|4706.96|4707.49|4707.09|4707.99|4707.59|4707.36|4706.96|574
1641494860000|2022-01-06 18:47:40|4707.24|4706.84|4707.24|4706.84|4707.24|4706.84|4706.49|4706.09|476
1641494870000|2022-01-06 18:47:50|4707.49|4707.09|4707.24|4706.84|4707.49|4707.09|4706.99|4706.59|434
1641494880000|2022-01-06 18:48:00|4707.11|4706.71|4707.24|4706.84|4707.49|4707.09|4706.49|4706.09|424
1641494890000|2022-01-06 18:48:10|4706.99|4706.59|4706.86|4706.46|4707.74|4707.34|4706.74|4706.34|381
1641494900000|2022-01-06 18:48:20|4706.74|4706.34|4706.49|4706.09|4706.99|4706.59|4706.49|4706.09|243
1641494910000|2022-01-06 18:48:30|4706.74|4706.34|4706.99|4706.59|4707.24|4706.84|4706.49|4706.09|241
1641494920000|2022-01-06 18:48:40|4706.74|4706.34|4706.74|4706.34|4706.74|4706.34|4706.24|4705.84|238
1641494930000|2022-01-06 18:48:50|4706.49|4706.09|4706.24|4705.84|4706.74|4706.34|4706.24|4705.84|185
1641494940000|2022-01-06 18:49:00|4706.49|4706.09|4706.99|4706.59|4707.24|4706.84|4706.24|4705.84|196
1641494950000|2022-01-06 18:49:10|4706.74|4706.34|4706.99|4706.59|4707.24|4706.84|4706.74|4706.34|190
1641494960000|2022-01-06 18:49:20|4706.74|4706.34|4705.74|4705.34|4706.99|4706.59|4705.49|4705.09|303
1641494970000|2022-01-06 18:49:30|4705.49|4705.09|4704.99|4704.59|4705.74|4705.34|4704.99|4704.59|291
1641494980000|2022-01-06 18:49:40|4705.24|4704.84|4705.74|4705.34|4706.24|4705.84|4705.24|4704.84|452
1641494990000|2022-01-06 18:49:50|4705.61|4705.21|4705.49|4705.09|4705.99|4705.59|4705.49|4705.09|152
1641495000000|2022-01-06 18:50:00|4705.24|4704.84|4704.49|4704.09|4705.24|4704.84|4704.49|4704.09|214
1641495010000|2022-01-06 18:50:10|4703.74|4703.34|4703.49|4703.09|4703.86|4703.46|4703.49|4703.09|349
1641495020000|2022-01-06 18:50:20|4703.24|4702.84|4703.49|4703.09|4703.49|4703.09|4702.49|4702.09|386
1641495030000|2022-01-06 18:50:30|4703.74|4703.34|4703.99|4703.59|4703.99|4703.59|4703.49|4703.09|188
1641495040000|2022-01-06 18:50:40|4703.86|4703.46|4704.36|4703.96|4704.36|4703.96|4703.74|4703.34|223
1641495050000|2022-01-06 18:50:50|4704.24|4703.84|4703.24|4702.84|4704.74|4704.34|4703.24|4702.84|218
1641495060000|2022-01-06 18:51:00|4703.49|4703.09|4703.74|4703.34|4703.74|4703.34|4703.24|4702.84|160
1641495070000|2022-01-06 18:51:10|4703.86|4703.46|4703.74|4703.34|4704.24|4703.84|4703.74|4703.34|160
1641495080000|2022-01-06 18:51:20|4703.99|4703.59|4703.49|4703.09|4703.99|4703.59|4703.24|4702.84|206
1641495090000|2022-01-06 18:51:30|4703.24|4702.84|4703.24|4702.84|4703.74|4703.34|4703.24|4702.84|181
1641495100000|2022-01-06 18:51:40|4703.49|4703.09|4704.24|4703.84|4704.24|4703.84|4703.24|4702.84|233
1641495110000|2022-01-06 18:51:50|4703.99|4703.59|4702.99|4702.59|4703.99|4703.59|4702.99|4702.59|159
1641495120000|2022-01-06 18:52:00|4703.24|4702.84|4703.99|4703.59|4704.11|4703.71|4703.24|4702.84|245
1641495130000|2022-01-06 18:52:10|4704.24|4703.84|4704.24|4703.84|4704.49|4704.09|4703.99|4703.59|189
1641495140000|2022-01-06 18:52:20|4703.99|4703.59|4704.24|4703.84|4704.24|4703.84|4703.99|4703.59|151
1641495150000|2022-01-06 18:52:30|4704.49|4704.09|4704.99|4704.59|4705.49|4705.09|4704.24|4703.84|324
1641495160000|2022-01-06 18:52:40|4704.74|4704.34|4704.99|4704.59|4704.99|4704.59|4704.49|4704.09|212
1641495170000|2022-01-06 18:52:50|4705.24|4704.84|4705.74|4705.34|4705.74|4705.34|4705.24|4704.84|133
1641495180000|2022-01-06 18:53:00|4705.49|4705.09|4705.49|4705.09|4705.74|4705.34|4705.24|4704.84|208
1641495190000|2022-01-06 18:53:10|4705.74|4705.34|4706.49|4706.09|4706.74|4706.34|4705.49|4705.09|458
1641495200000|2022-01-06 18:53:20|4706.99|4706.59|4706.24|4705.84|4706.99|4706.59|4705.99|4705.59|346
1641495210000|2022-01-06 18:53:30|4705.99|4705.59|4706.24|4705.84|4706.24|4705.84|4705.74|4705.34|208
1641495220000|2022-01-06 18:53:40|4706.11|4705.71|4705.74|4705.34|4706.24|4705.84|4705.74|4705.34|98
1641495230000|2022-01-06 18:53:50|4705.99|4705.59|4706.24|4705.84|4706.24|4705.84|4705.74|4705.34|204
1641495240000|2022-01-06 18:54:00|4705.99|4705.59|4706.49|4706.09|4706.74|4706.34|4705.99|4705.59|192
1641495250000|2022-01-06 18:54:10|4706.24|4705.84|4706.86|4706.46|4706.86|4706.46|4706.11|4705.71|234
1641495260000|2022-01-06 18:54:20|4706.99|4706.59|4706.49|4706.09|4706.99|4706.59|4706.49|4706.09|123
1641495270000|2022-01-06 18:54:30|4706.24|4705.84|4706.49|4706.09|4706.99|4706.59|4706.24|4705.84|217
1641495280000|2022-01-06 18:54:40|4706.74|4706.34|4706.49|4706.09|4707.11|4706.71|4706.49|4706.09|194
1641495290000|2022-01-06 18:54:50|4706.24|4705.84|4706.49|4706.09|4706.61|4706.21|4706.24|4705.84|229
1641495300000|2022-01-06 18:55:00|4706.74|4706.34|4705.49|4705.09|4706.99|4706.59|4705.24|4704.84|575
1641495310000|2022-01-06 18:55:10|4705.74|4705.34|4705.49|4705.09|4705.74|4705.34|4705.24|4704.84|102
1641495320000|2022-01-06 18:55:20|4705.74|4705.34|4705.74|4705.34|4705.99|4705.59|4705.24|4704.84|289
1641495330000|2022-01-06 18:55:30|4705.49|4705.09|4705.49|4705.09|4705.74|4705.34|4705.24|4704.84|232
1641495340000|2022-01-06 18:55:40|4705.24|4704.84|4705.99|4705.59|4705.99|4705.59|4705.24|4704.84|124
1641495350000|2022-01-06 18:55:50|4705.74|4705.34|4705.49|4705.09|4705.74|4705.34|4705.24|4704.84|134
1641495360000|2022-01-06 18:56:00|4705.24|4704.84|4704.74|4704.34|4705.49|4705.09|4704.49|4704.09|191
1641495370000|2022-01-06 18:56:10|4705.24|4704.84|4705.24|4704.84|4705.24|4704.84|4704.99|4704.59|201
1641495380000|2022-01-06 18:56:20|4705.36|4704.96|4706.74|4706.34|4707.24|4706.84|4705.36|4704.96|340
1641495390000|2022-01-06 18:56:30|4706.99|4706.59|4706.24|4705.84|4706.99|4706.59|4706.24|4705.84|198
1641495400000|2022-01-06 18:56:40|4706.49|4706.09|4706.74|4706.34|4706.74|4706.34|4706.24|4705.84|163
1641495410000|2022-01-06 18:56:50|4706.49|4706.09|4707.24|4706.84|4707.49|4707.09|4706.49|4706.09|190
1641495420000|2022-01-06 18:57:00|4706.99|4706.59|4707.24|4706.84|4707.49|4707.09|4706.74|4706.34|314
1641495430000|2022-01-06 18:57:10|4707.36|4706.96|4707.74|4707.34|4707.99|4707.59|4707.24|4706.84|225
1641495440000|2022-01-06 18:57:20|4707.99|4707.59|4707.49|4707.09|4708.24|4707.84|4707.49|4707.09|464
1641495450000|2022-01-06 18:57:30|4707.74|4707.34|4706.24|4705.84|4707.74|4707.34|4706.24|4705.84|205
1641495460000|2022-01-06 18:57:40|4706.49|4706.09|4705.74|4705.34|4706.49|4706.09|4705.49|4705.09|287
1641495470000|2022-01-06 18:57:50|4705.99|4705.59|4705.74|4705.34|4705.99|4705.59|4705.49|4705.09|205
1641495480000|2022-01-06 18:58:00|4705.99|4705.59|4706.24|4705.84|4706.74|4706.34|4705.99|4705.59|288
1641495490000|2022-01-06 18:58:10|4706.49|4706.09|4706.24|4705.84|4706.49|4706.09|4705.99|4705.59|203
1641495500000|2022-01-06 18:58:20|4706.49|4706.09|4706.49|4706.09|4706.74|4706.34|4706.24|4705.84|177
1641495510000|2022-01-06 18:58:30|4706.24|4705.84|4706.49|4706.09|4706.49|4706.09|4705.99|4705.59|261
1641495520000|2022-01-06 18:58:40|4706.74|4706.34|4706.74|4706.34|4706.99|4706.59|4706.49|4706.09|154
1641495530000|2022-01-06 18:58:50|4706.99|4706.59|4707.24|4706.84|4707.24|4706.84|4706.99|4706.59|158
1641495540000|2022-01-06 18:59:00|4707.49|4707.09|4707.74|4707.34|4707.99|4707.59|4707.24|4706.84|400
1641495550000|2022-01-06 18:59:10|4707.99|4707.59|4707.49|4707.09|4707.99|4707.59|4707.49|4707.09|226
1641495560000|2022-01-06 18:59:20|4707.24|4706.84|4708.24|4707.84|4708.49|4708.09|4707.24|4706.84|235
1641495570000|2022-01-06 18:59:30|4708.49|4708.09|4707.74|4707.34|4708.49|4708.09|4707.49|4707.09|214
1641495580000|2022-01-06 18:59:40|4707.49|4707.09|4707.49|4707.09|4707.49|4707.09|4707.24|4706.84|293
1641495590000|2022-01-06 18:59:50|4707.74|4707.34|4707.74|4707.34|4708.24|4707.84|4707.49|4707.09|167
1641495600000|2022-01-06 19:00:00|4707.24|4706.84|4708.49|4708.09|4708.49|4708.09|4706.99|4706.59|494
1641495610000|2022-01-06 19:00:10|4708.74|4708.34|4707.74|4707.34|4708.99|4708.59|4707.49|4707.09|546
1641495620000|2022-01-06 19:00:20|4707.99|4707.59|4708.74|4708.34|4708.74|4708.34|4707.99|4707.59|425
1641495630000|2022-01-06 19:00:30|4708.49|4708.09|4706.99|4706.59|4708.74|4708.34|4706.99|4706.59|275
1641495640000|2022-01-06 19:00:40|4706.49|4706.09|4707.24|4706.84|4707.24|4706.84|4706.49|4706.09|413
1641495650000|2022-01-06 19:00:50|4706.99|4706.59|4706.99|4706.59|4707.49|4707.09|4706.74|4706.34|190
1641495660000|2022-01-06 19:01:00|4706.74|4706.34|4707.24|4706.84|4707.86|4707.46|4706.74|4706.34|356
1641495670000|2022-01-06 19:01:10|4707.99|4707.59|4706.99|4706.59|4707.99|4707.59|4706.99|4706.59|420
1641495680000|2022-01-06 19:01:20|4706.74|4706.34|4706.24|4705.84|4706.74|4706.34|4706.24|4705.84|293
1641495690000|2022-01-06 19:01:30|4706.49|4706.09|4706.49|4706.09|4706.99|4706.59|4706.24|4705.84|211
1641495700000|2022-01-06 19:01:40|4706.74|4706.34|4706.99|4706.59|4707.24|4706.84|4706.49|4706.09|466
1641495710000|2022-01-06 19:01:50|4707.24|4706.84|4707.74|4707.34|4708.24|4707.84|4706.99|4706.59|284
1641495720000|2022-01-06 19:02:00|4707.49|4707.09|4704.74|4704.34|4707.49|4707.09|4704.74|4704.34|1883
1641495730000|2022-01-06 19:02:10|4704.99|4704.59|4704.99|4704.59|4705.24|4704.84|4704.24|4703.84|1085
1641495740000|2022-01-06 19:02:20|4704.74|4704.34|4704.99|4704.59|4705.24|4704.84|4704.24|4703.84|589
1641495750000|2022-01-06 19:02:30|4704.74|4704.34|4704.74|4704.34|4704.99|4704.59|4704.74|4704.34|178
1641495760000|2022-01-06 19:02:40|4704.49|4704.09|4704.74|4704.34|4704.74|4704.34|4704.24|4703.84|306
1641495770000|2022-01-06 19:02:50|4704.99|4704.59|4704.74|4704.34|4704.99|4704.59|4704.74|4704.34|152
1641495780000|2022-01-06 19:03:00|4704.49|4704.09|4704.24|4703.84|4704.74|4704.34|4703.99|4703.59|361
1641495790000|2022-01-06 19:03:10|4703.99|4703.59|4702.74|4702.34|4704.24|4703.84|4702.74|4702.34|655
1641495800000|2022-01-06 19:03:20|4702.99|4702.59|4702.99|4702.59|4702.99|4702.59|4702.74|4702.34|258
1641495810000|2022-01-06 19:03:30|4703.24|4702.84|4702.99|4702.59|4703.49|4703.09|4702.99|4702.59|267
1641495820000|2022-01-06 19:03:40|4702.74|4702.34|4702.49|4702.09|4702.99|4702.59|4701.86|4701.46|496
1641495830000|2022-01-06 19:03:50|4702.74|4702.34|4703.99|4703.59|4703.99|4703.59|4702.49|4702.09|406
1641495840000|2022-01-06 19:04:00|4703.74|4703.34|4704.49|4704.09|4704.49|4704.09|4703.74|4703.34|315
1641495850000|2022-01-06 19:04:10|4704.24|4703.84|4702.99|4702.59|4704.24|4703.84|4702.99|4702.59|199
1641495860000|2022-01-06 19:04:20|4703.11|4702.71|4701.99|4701.59|4703.24|4702.84|4701.99|4701.59|367
1641495870000|2022-01-06 19:04:30|4702.24|4701.84|4702.24|4701.84|4702.49|4702.09|4701.99|4701.59|368
1641495880000|2022-01-06 19:04:40|4702.49|4702.09|4701.74|4701.34|4702.49|4702.09|4701.74|4701.34|355
1641495890000|2022-01-06 19:04:50|4701.99|4701.59|4701.74|4701.34|4702.24|4701.84|4701.49|4701.09|283
1641495900000|2022-01-06 19:05:00|4701.49|4701.09|4701.74|4701.34|4702.24|4701.84|4701.49|4701.09|278
1641495910000|2022-01-06 19:05:10|4701.61|4701.21|4700.49|4700.09|4701.61|4701.21|4700.49|4700.09|1054
1641495920000|2022-01-06 19:05:20|4700.74|4700.34|4701.49|4701.09|4701.49|4701.09|4700.49|4700.09|477
1641495930000|2022-01-06 19:05:30|4701.24|4700.84|4702.24|4701.84|4702.74|4702.34|4701.24|4700.84|607
1641495940000|2022-01-06 19:05:40|4702.49|4702.09|4701.99|4701.59|4702.49|4702.09|4701.99|4701.59|296
1641495950000|2022-01-06 19:05:50|4702.11|4701.71|4702.49|4702.09|4702.49|4702.09|4701.99|4701.59|164
1641495960000|2022-01-06 19:06:00|4702.24|4701.84|4701.99|4701.59|4702.49|4702.09|4701.99|4701.59|334
1641495970000|2022-01-06 19:06:10|4702.24|4701.84|4702.24|4701.84|4702.49|4702.09|4701.99|4701.59|245
1641495980000|2022-01-06 19:06:20|4702.49|4702.09|4702.49|4702.09|4702.99|4702.59|4702.24|4701.84|403
1641495990000|2022-01-06 19:06:30|4702.24|4701.84|4702.24|4701.84|4702.49|4702.09|4701.74|4701.34|390
1641496000000|2022-01-06 19:06:40|4701.99|4701.59|4700.49|4700.09|4702.24|4701.84|4700.49|4700.09|553
1641496010000|2022-01-06 19:06:50|4700.24|4699.84|4701.49|4701.09|4701.49|4701.09|4699.74|4699.34|1056
1641496020000|2022-01-06 19:07:00|4701.24|4700.84|4703.24|4702.84|4703.24|4702.84|4701.24|4700.84|622
1641496030000|2022-01-06 19:07:10|4703.49|4703.09|4702.99|4702.59|4703.49|4703.09|4702.99|4702.59|333
1641496040000|2022-01-06 19:07:20|4703.74|4703.34|4703.24|4702.84|4703.99|4703.59|4703.24|4702.84|311
1641496050000|2022-01-06 19:07:30|4702.99|4702.59|4702.99|4702.59|4703.49|4703.09|4702.99|4702.59|188
1641496060000|2022-01-06 19:07:40|4703.24|4702.84|4703.24|4702.84|4703.74|4703.34|4703.24|4702.84|257
1641496070000|2022-01-06 19:07:50|4702.99|4702.59|4703.74|4703.34|4703.74|4703.34|4702.99|4702.59|264
1641496080000|2022-01-06 19:08:00|4703.49|4703.09|4703.74|4703.34|4703.99|4703.59|4703.24|4702.84|390
1641496090000|2022-01-06 19:08:10|4703.49|4703.09|4703.24|4702.84|4703.74|4703.34|4703.24|4702.84|166
1641496100000|2022-01-06 19:08:20|4703.49|4703.09|4702.74|4702.34|4703.49|4703.09|4702.61|4702.21|147
1641496110000|2022-01-06 19:08:30|4702.49|4702.09|4702.99|4702.59|4703.24|4702.84|4702.49|4702.09|142
1641496120000|2022-01-06 19:08:40|4702.74|4702.34|4702.74|4702.34|4702.99|4702.59|4702.49|4702.09|161
1641496130000|2022-01-06 19:08:50|4702.86|4702.46|4702.49|4702.09|4702.99|4702.59|4702.49|4702.09|297
1641496140000|2022-01-06 19:09:00|4702.74|4702.34|4704.24|4703.84|4704.24|4703.84|4702.49|4702.09|430
1641496150000|2022-01-06 19:09:10|4704.49|4704.09|4705.74|4705.34|4705.99|4705.59|4703.99|4703.59|805
1641496160000|2022-01-06 19:09:20|4705.99|4705.59|4705.74|4705.34|4706.24|4705.84|4705.49|4705.09|330
1641496170000|2022-01-06 19:09:30|4705.99|4705.59|4706.24|4705.84|4706.24|4705.84|4705.74|4705.34|239
1641496180000|2022-01-06 19:09:40|4706.99|4706.59|4706.24|4705.84|4706.99|4706.59|4706.24|4705.84|371
1641496190000|2022-01-06 19:09:50|4705.99|4705.59|4705.99|4705.59|4706.49|4706.09|4705.86|4705.46|206
1641496200000|2022-01-06 19:10:00|4706.49|4706.09|4708.74|4708.34|4708.74|4708.34|4706.24|4705.84|995
1641496210000|2022-01-06 19:10:10|4708.49|4708.09|4709.74|4709.34|4710.24|4709.84|4708.49|4708.09|1213
1641496220000|2022-01-06 19:10:20|4709.49|4709.09|4711.74|4711.34|4712.24|4711.84|4709.49|4709.09|1364
1641496230000|2022-01-06 19:10:30|4712.24|4711.84|4712.49|4712.09|4713.24|4712.84|4711.99|4711.59|748
1641496240000|2022-01-06 19:10:40|4712.61|4712.21|4711.24|4710.84|4712.61|4712.21|4711.24|4710.84|529
1641496250000|2022-01-06 19:10:50|4709.49|4709.09|4709.49|4709.09|4710.24|4709.84|4708.99|4708.59|2711
1641496260000|2022-01-06 19:11:00|4709.24|4708.84|4708.49|4708.09|4709.49|4709.09|4708.49|4708.09|625
1641496270000|2022-01-06 19:11:10|4708.24|4707.84|4707.49|4707.09|4708.24|4707.84|4706.99|4706.59|463
1641496280000|2022-01-06 19:11:20|4707.24|4706.84|4706.99|4706.59|4707.74|4707.34|4706.99|4706.59|397
1641496290000|2022-01-06 19:11:30|4706.74|4706.34|4705.99|4705.59|4706.74|4706.34|4705.74|4705.34|432
1641496300000|2022-01-06 19:11:40|4706.24|4705.84|4705.36|4704.96|4706.74|4706.34|4705.36|4704.96|426
1641496310000|2022-01-06 19:11:50|4705.24|4704.84|4705.24|4704.84|4705.49|4705.09|4704.49|4704.09|843
1641496320000|2022-01-06 19:12:00|4705.11|4704.71|4704.99|4704.59|4705.24|4704.84|4704.49|4704.09|399
1641496330000|2022-01-06 19:12:10|4705.24|4704.84|4705.49|4705.09|4705.99|4705.59|4705.24|4704.84|446
1641496340000|2022-01-06 19:12:20|4705.24|4704.84|4704.74|4704.34|4705.49|4705.09|4704.74|4704.34|616
1641496350000|2022-01-06 19:12:30|4704.49|4704.09|4705.24|4704.84|4705.24|4704.84|4704.49|4704.09|484
1641496360000|2022-01-06 19:12:40|4704.99|4704.59|4704.99|4704.59|4705.24|4704.84|4704.86|4704.46|233
1641496370000|2022-01-06 19:12:50|4704.74|4704.34|4704.49|4704.09|4705.24|4704.84|4704.49|4704.09|216
1641496380000|2022-01-06 19:13:00|||||||||580
1641496390000|2022-01-06 19:13:10|4704.74|4704.34|4705.49|4705.09|4705.74|4705.34|4704.74|4704.34|980
1641496400000|2022-01-06 19:13:20|4705.24|4704.84|4704.99|4704.59|4705.49|4705.09|4704.99|4704.59|164
1641496410000|2022-01-06 19:13:30|4705.24|4704.84|4704.99|4704.59|4705.24|4704.84|4704.99|4704.59|177
1641496420000|2022-01-06 19:13:40|4704.74|4704.34|4704.74|4704.34|4704.99|4704.59|4704.49|4704.09|262
1641496430000|2022-01-06 19:13:50|4704.99|4704.59|4705.49|4705.09|4705.49|4705.09|4704.99|4704.59|137
1641496440000|2022-01-06 19:14:00|4705.24|4704.84|4705.74|4705.34|4705.74|4705.34|4704.99|4704.59|193
1641496450000|2022-01-06 19:14:10|4705.49|4705.09|4703.49|4703.09|4705.74|4705.34|4703.24|4702.84|1085
1641496460000|2022-01-06 19:14:20|4703.74|4703.34|4702.74|4702.34|4703.74|4703.34|4702.74|4702.34|486
1641496470000|2022-01-06 19:14:30|4702.49|4702.09|4702.99|4702.59|4702.99|4702.59|4702.49|4702.09|318
1641496480000|2022-01-06 19:14:40|4702.86|4702.46|4703.24|4702.84|4703.49|4703.09|4702.49|4702.09|265
1641496490000|2022-01-06 19:14:50|4702.99|4702.59|4702.49|4702.09|4703.49|4703.09|4701.99|4701.59|373
1641496500000|2022-01-06 19:15:00|4702.24|4701.84|4702.49|4702.09|4702.74|4702.34|4701.74|4701.34|659
1641496510000|2022-01-06 19:15:10|4702.24|4701.84|4702.99|4702.59|4703.24|4702.84|4702.24|4701.84|437
1641496520000|2022-01-06 19:15:20|4703.24|4702.84|4703.24|4702.84|4703.49|4703.09|4701.86|4701.46|507
1641496530000|2022-01-06 19:15:30|4703.49|4703.09|4703.49|4703.09|4703.99|4703.59|4703.49|4703.09|272
1641496540000|2022-01-06 19:15:40|4703.24|4702.84|4703.49|4703.09|4704.24|4703.84|4703.24|4702.84|252
1641496550000|2022-01-06 19:15:50|4703.24|4702.84|4703.74|4703.34|4703.99|4703.59|4703.24|4702.84|252
1641496560000|2022-01-06 19:16:00|4703.99|4703.59|4704.99|4704.59|4704.99|4704.59|4703.74|4703.34|470
1641496570000|2022-01-06 19:16:10|4704.74|4704.34|4705.24|4704.84|4705.49|4705.09|4704.24|4703.84|413
1641496580000|2022-01-06 19:16:20|4704.74|4704.34|4704.99|4704.59|4705.24|4704.84|4704.74|4704.34|318
1641496590000|2022-01-06 19:16:30|4705.24|4704.84|4704.99|4704.59|4705.24|4704.84|4704.74|4704.34|245
1641496600000|2022-01-06 19:16:40|4705.24|4704.84|4705.74|4705.34|4706.24|4705.84|4704.99|4704.59|313
1641496610000|2022-01-06 19:16:50|4705.49|4705.09|4705.74|4705.34|4705.74|4705.34|4705.24|4704.84|200
1641496620000|2022-01-06 19:17:00|4705.49|4705.09|4706.24|4705.84|4706.49|4706.09|4705.49|4705.09|267
1641496630000|2022-01-06 19:17:10|4705.99|4705.59|4706.74|4706.34|4706.74|4706.34|4705.99|4705.59|284
1641496640000|2022-01-06 19:17:20|4706.49|4706.09|4706.24|4705.84|4706.74|4706.34|4705.99|4705.59|207
1641496650000|2022-01-06 19:17:30|4705.99|4705.59|4705.99|4705.59|4706.49|4706.09|4705.99|4705.59|134
1641496660000|2022-01-06 19:17:40|4706.24|4705.84|4705.99|4705.59|4706.49|4706.09|4705.99|4705.59|141
1641496670000|2022-01-06 19:17:50|4705.74|4705.34|4704.99|4704.59|4705.74|4705.34|4704.99|4704.59|264
1641496680000|2022-01-06 19:18:00|4705.11|4704.71|4705.49|4705.09|4705.74|4705.34|4704.99|4704.59|220
1641496690000|2022-01-06 19:18:10|4705.36|4704.96|4704.99|4704.59|4705.49|4705.09|4704.99|4704.59|106
1641496700000|2022-01-06 19:18:20|4704.74|4704.34|4704.24|4703.84|4704.86|4704.46|4703.99|4703.59|128
1641496710000|2022-01-06 19:18:30|4703.99|4703.59|4704.24|4703.84|4704.49|4704.09|4703.99|4703.59|257
1641496720000|2022-01-06 19:18:40|4704.49|4704.09|4703.99|4703.59|4704.49|4704.09|4703.99|4703.59|103
1641496730000|2022-01-06 19:18:50|4703.74|4703.34|4703.99|4703.59|4704.24|4703.84|4703.49|4703.09|245
1641496740000|2022-01-06 19:19:00|4703.74|4703.34|4704.24|4703.84|4704.49|4704.09|4703.74|4703.34|106
1641496750000|2022-01-06 19:19:10|4703.99|4703.59|4703.99|4703.59|4704.49|4704.09|4703.74|4703.34|182
1641496760000|2022-01-06 19:19:20|4703.74|4703.34|4702.99|4702.59|4703.74|4703.34|4702.74|4702.34|353
1641496770000|2022-01-06 19:19:30|4702.74|4702.34|4703.24|4702.84|4703.24|4702.84|4702.49|4702.09|410
1641496780000|2022-01-06 19:19:40|4703.49|4703.09|4702.99|4702.59|4703.49|4703.09|4702.99|4702.59|200
1641496790000|2022-01-06 19:19:50|4702.86|4702.46|4702.99|4702.59|4703.24|4702.84|4702.86|4702.46|168
1641496800000|2022-01-06 19:20:00|4703.11|4702.71|4703.99|4703.59|4704.24|4703.84|4703.11|4702.71|321
1641496810000|2022-01-06 19:20:10|4703.86|4703.46|4704.74|4704.34|4704.74|4704.34|4703.86|4703.46|319
1641496820000|2022-01-06 19:20:20|4704.49|4704.09|4704.24|4703.84|4704.49|4704.09|4704.24|4703.84|145
1641496830000|2022-01-06 19:20:30|4703.99|4703.59|4703.24|4702.84|4703.99|4703.59|4703.24|4702.84|211
1641496840000|2022-01-06 19:20:40|4702.99|4702.59|4703.24|4702.84|4703.74|4703.34|4702.99|4702.59|165
1641496850000|2022-01-06 19:20:50|4703.36|4702.96|4702.49|4702.09|4703.36|4702.96|4702.49|4702.09|178
1641496860000|2022-01-06 19:21:00|4702.24|4701.84|4702.49|4702.09|4702.86|4702.46|4702.24|4701.84|278
1641496870000|2022-01-06 19:21:10|4702.24|4701.84|4702.99|4702.59|4702.99|4702.59|4701.99|4701.59|378
1641496880000|2022-01-06 19:21:20|4703.11|4702.71|4702.74|4702.34|4703.24|4702.84|4702.74|4702.34|295
1641496890000|2022-01-06 19:21:30|4702.99|4702.59|4702.24|4701.84|4702.99|4702.59|4701.99|4701.59|165
1641496900000|2022-01-06 19:21:40|4701.99|4701.59|4702.49|4702.09|4702.49|4702.09|4701.74|4701.34|288
1641496910000|2022-01-06 19:21:50|4702.74|4702.34|4702.74|4702.34|4702.74|4702.34|4702.49|4702.09|234
1641496920000|2022-01-06 19:22:00|4702.99|4702.59|4702.74|4702.34|4702.99|4702.59|4702.49|4702.09|271
1641496930000|2022-01-06 19:22:10|4702.49|4702.09|4700.99|4700.59|4702.99|4702.59|4700.99|4700.59|432
1641496940000|2022-01-06 19:22:20|4701.24|4700.84|4701.49|4701.09|4701.49|4701.09|4700.74|4700.34|599
1641496950000|2022-01-06 19:22:30|4701.99|4701.59|4702.99|4702.59|4702.99|4702.59|4701.99|4701.59|451
1641496960000|2022-01-06 19:22:40|4702.74|4702.34|4701.99|4701.59|4702.86|4702.46|4701.99|4701.59|140
1641496970000|2022-01-06 19:22:50|4702.24|4701.84|4701.99|4701.59|4702.49|4702.09|4701.74|4701.34|228
1641496980000|2022-01-06 19:23:00|4702.24|4701.84|4702.11|4701.71|4702.49|4702.09|4701.74|4701.34|168
1641496990000|2022-01-06 19:23:10|4701.99|4701.59|4701.74|4701.34|4702.49|4702.09|4701.74|4701.34|104
1641497000000|2022-01-06 19:23:20|4701.49|4701.09|4701.49|4701.09|4701.74|4701.34|4701.24|4700.84|225
1641497010000|2022-01-06 19:23:30|4700.99|4700.59|4700.99|4700.59|4701.24|4700.84|4700.74|4700.34|315
1641497020000|2022-01-06 19:23:40|4701.24|4700.84|4701.49|4701.09|4701.49|4701.09|4700.99|4700.59|203
1641497030000|2022-01-06 19:23:50|4701.74|4701.34|4701.49|4701.09|4701.74|4701.34|4701.24|4700.84|163
1641497040000|2022-01-06 19:24:00|4701.24|4700.84|4701.74|4701.34|4701.99|4701.59|4700.99|4700.59|209
1641497050000|2022-01-06 19:24:10|4701.99|4701.59|4701.99|4701.59|4702.24|4701.84|4701.99|4701.59|157
1641497060000|2022-01-06 19:24:20|4701.74|4701.34|4702.74|4702.34|4702.74|4702.34|4701.74|4701.34|209
1641497070000|2022-01-06 19:24:30|4702.99|4702.59|4703.24|4702.84|4703.49|4703.09|4702.99|4702.59|259
1641497080000|2022-01-06 19:24:40|4702.99|4702.59|4702.99|4702.59|4703.24|4702.84|4702.99|4702.59|97
1641497090000|2022-01-06 19:24:50|4703.24|4702.84|4703.24|4702.84|4703.49|4703.09|4702.99|4702.59|249
1641497100000|2022-01-06 19:25:00|4703.49|4703.09|4703.24|4702.84|4703.74|4703.34|4702.99|4702.59|145
1641497110000|2022-01-06 19:25:10|4703.99|4703.59|4702.99|4702.59|4703.99|4703.59|4702.99|4702.59|233
1641497120000|2022-01-06 19:25:20|4702.74|4702.34|4703.99|4703.59|4703.99|4703.59|4702.74|4702.34|192
1641497130000|2022-01-06 19:25:30|4703.74|4703.34|4704.74|4704.34|4704.74|4704.34|4703.74|4703.34|291
1641497140000|2022-01-06 19:25:40|4704.99|4704.59|4704.99|4704.59|4705.49|4705.09|4704.74|4704.34|412
1641497150000|2022-01-06 19:25:50|4705.24|4704.84|4705.24|4704.84|4705.24|4704.84|4704.99|4704.59|293
1641497160000|2022-01-06 19:26:00|4705.36|4704.96|4704.74|4704.34|4705.49|4705.09|4704.74|4704.34|320
1641497170000|2022-01-06 19:26:10|4704.99|4704.59|4704.74|4704.34|4704.99|4704.59|4704.49|4704.09|264
1641497180000|2022-01-06 19:26:20|4704.49|4704.09|4705.24|4704.84|4705.24|4704.84|4704.49|4704.09|422
1641497190000|2022-01-06 19:26:30|4705.49|4705.09|4705.49|4705.09|4705.74|4705.34|4704.99|4704.59|224
1641497200000|2022-01-06 19:26:40|4705.74|4705.34|4705.74|4705.34|4705.74|4705.34|4705.49|4705.09|139
1641497210000|2022-01-06 19:26:50|4705.99|4705.59|4704.24|4703.84|4705.99|4705.59|4704.24|4703.84|286
1641497220000|2022-01-06 19:27:00|4704.74|4704.34|4704.99|4704.59|4705.24|4704.84|4704.74|4704.34|226
1641497230000|2022-01-06 19:27:10|4704.74|4704.34|4704.24|4703.84|4704.74|4704.34|4704.24|4703.84|143
1641497240000|2022-01-06 19:27:20|4704.49|4704.09|4704.49|4704.09|4704.74|4704.34|4704.49|4704.09|133
1641497250000|2022-01-06 19:27:30|4704.74|4704.34|4704.24|4703.84|4705.24|4704.84|4704.24|4703.84|231
1641497260000|2022-01-06 19:27:40|4704.49|4704.09|4703.99|4703.59|4704.49|4704.09|4703.74|4703.34|368
1641497270000|2022-01-06 19:27:50|4704.24|4703.84|4704.49|4704.09|4704.74|4704.34|4704.24|4703.84|281
1641497280000|2022-01-06 19:28:00|4704.24|4703.84|4703.99|4703.59|4704.24|4703.84|4703.99|4703.59|140
1641497290000|2022-01-06 19:28:10|4704.24|4703.84|4704.49|4704.09|4704.49|4704.09|4703.99|4703.59|109
1641497300000|2022-01-06 19:28:20|4704.24|4703.84|4704.49|4704.09|4704.49|4704.09|4704.24|4703.84|102
1641497310000|2022-01-06 19:28:30|4704.24|4703.84|4703.99|4703.59|4704.49|4704.09|4703.99|4703.59|117
1641497320000|2022-01-06 19:28:40|4704.24|4703.84|4704.74|4704.34|4704.99|4704.59|4704.24|4703.84|156
1641497330000|2022-01-06 19:28:50|4704.99|4704.59|4704.24|4703.84|4704.99|4704.59|4704.24|4703.84|154
1641497340000|2022-01-06 19:29:00|4703.99|4703.59|4703.99|4703.59|4704.24|4703.84|4703.74|4703.34|144
1641497350000|2022-01-06 19:29:10|4704.24|4703.84|4704.49|4704.09|4704.74|4704.34|4704.24|4703.84|128
1641497360000|2022-01-06 19:29:20|4704.24|4703.84|4704.49|4704.09|4704.49|4704.09|4704.24|4703.84|57
1641497370000|2022-01-06 19:29:30|4704.36|4703.96|4703.74|4703.34|4704.74|4704.34|4703.74|4703.34|176
1641497380000|2022-01-06 19:29:40|4703.99|4703.59|4704.24|4703.84|4704.49|4704.09|4703.74|4703.34|176
1641497390000|2022-01-06 19:29:50|4703.99|4703.59|4704.74|4704.34|4704.74|4704.34|4703.99|4703.59|76
1641497400000|2022-01-06 19:30:00|4704.49|4704.09|4704.49|4704.09|4704.74|4704.34|4703.86|4703.46|244
1641497410000|2022-01-06 19:30:10|4704.74|4704.34|4705.11|4704.71|4705.74|4705.34|4704.74|4704.34|397
1641497420000|2022-01-06 19:30:20|4704.99|4704.59|4706.99|4706.59|4706.99|4706.59|4704.99|4704.59|615
1641497430000|2022-01-06 19:30:30|4706.74|4706.34|4706.74|4706.34|4707.49|4707.09|4706.74|4706.34|478
1641497440000|2022-01-06 19:30:40|4706.99|4706.59|4707.99|4707.59|4707.99|4707.59|4706.99|4706.59|354
1641497450000|2022-01-06 19:30:50|4707.74|4707.34|4706.99|4706.59|4707.74|4707.34|4706.99|4706.59|386
1641497460000|2022-01-06 19:31:00|4706.74|4706.34|4706.99|4706.59|4706.99|4706.59|4706.24|4705.84|435
1641497470000|2022-01-06 19:31:10|4706.74|4706.34|4706.49|4706.09|4706.99|4706.59|4706.24|4705.84|272
1641497480000|2022-01-06 19:31:20|4706.36|4705.96|4706.24|4705.84|4706.74|4706.34|4706.24|4705.84|218
1641497490000|2022-01-06 19:31:30|4705.99|4705.59|4706.74|4706.34|4706.74|4706.34|4705.99|4705.59|250
1641497500000|2022-01-06 19:31:40|4706.99|4706.59|4706.74|4706.34|4707.11|4706.71|4706.49|4706.09|174
1641497510000|2022-01-06 19:31:50|4706.99|4706.59|4706.49|4706.09|4706.99|4706.59|4706.49|4706.09|163
1641497520000|2022-01-06 19:32:00|4706.74|4706.34|4707.24|4706.84|4707.24|4706.84|4706.49|4706.09|263
1641497530000|2022-01-06 19:32:10|4706.99|4706.59|4707.11|4706.71|4707.24|4706.84|4706.99|4706.59|94
1641497540000|2022-01-06 19:32:20|4706.99|4706.59|4707.49|4707.09|4707.49|4707.09|4706.99|4706.59|256
1641497550000|2022-01-06 19:32:30|4707.24|4706.84|4706.49|4706.09|4707.49|4707.09|4706.24|4705.84|190
1641497560000|2022-01-06 19:32:40|4706.24|4705.84|4705.49|4705.09|4706.24|4705.84|4705.24|4704.84|939
1641497570000|2022-01-06 19:32:50|4705.74|4705.34|4705.24|4704.84|4705.74|4705.34|4705.24|4704.84|311
1641497580000|2022-01-06 19:33:00|4704.99|4704.59|4704.99|4704.59|4705.24|4704.84|4704.74|4704.34|732
1641497590000|2022-01-06 19:33:10|4704.74|4704.34|4705.24|4704.84|4705.24|4704.84|4704.49|4704.09|325
1641497600000|2022-01-06 19:33:20|4705.49|4705.09|4702.99|4702.59|4705.49|4705.09|4702.74|4702.34|602
1641497610000|2022-01-06 19:33:30|4703.24|4702.84|4703.49|4703.09|4703.49|4703.09|4702.74|4702.34|895
1641497620000|2022-01-06 19:33:40|4703.24|4702.84|4703.99|4703.59|4703.99|4703.59|4702.99|4702.59|567
1641497630000|2022-01-06 19:33:50|4704.24|4703.84|4703.99|4703.59|4704.49|4704.09|4703.99|4703.59|187
1641497640000|2022-01-06 19:34:00|4703.49|4703.09|4703.74|4703.34|4703.99|4703.59|4703.49|4703.09|223
1641497650000|2022-01-06 19:34:10|4703.61|4703.21|4704.24|4703.84|4704.24|4703.84|4703.61|4703.21|409
1641497660000|2022-01-06 19:34:20|4704.49|4704.09|4704.24|4703.84|4704.74|4704.34|4703.99|4703.59|190
1641497670000|2022-01-06 19:34:30|4704.49|4704.09|4704.74|4704.34|4704.74|4704.34|4704.24|4703.84|714
1641497680000|2022-01-06 19:34:40|4705.24|4704.84|4705.49|4705.09|4705.74|4705.34|4705.24|4704.84|809
1641497690000|2022-01-06 19:34:50|4705.99|4705.59|4705.99|4705.59|4706.24|4705.84|4705.74|4705.34|629
1641497700000|2022-01-06 19:35:00|4705.74|4705.34|4706.49|4706.09|4706.74|4706.34|4705.74|4705.34|563
1641497710000|2022-01-06 19:35:10|4706.74|4706.34|4708.74|4708.34|4708.99|4708.59|4706.49|4706.09|1494
1641497720000|2022-01-06 19:35:20|4708.99|4708.59|4707.49|4707.09|4709.24|4708.84|4707.49|4707.09|1252
1641497730000|2022-01-06 19:35:30|4707.74|4707.34|4706.99|4706.59|4707.74|4707.34|4706.86|4706.46|666
1641497740000|2022-01-06 19:35:40|4706.74|4706.34|4705.74|4705.34|4706.99|4706.59|4705.74|4705.34|279
1641497750000|2022-01-06 19:35:50|4705.49|4705.09|4705.24|4704.84|4705.74|4705.34|4704.74|4704.34|651
1641497760000|2022-01-06 19:36:00|4705.49|4705.09|4705.99|4705.59|4706.74|4706.34|4705.49|4705.09|496
1641497770000|2022-01-06 19:36:10|4705.74|4705.34|4705.99|4705.59|4706.24|4705.84|4705.49|4705.09|229
1641497780000|2022-01-06 19:36:20|4706.24|4705.84|4706.24|4705.84|4706.49|4706.09|4705.99|4705.59|234
1641497790000|2022-01-06 19:36:30|4706.49|4706.09|4706.86|4706.46|4706.99|4706.59|4706.49|4706.09|380
1641497800000|2022-01-06 19:36:40|4706.74|4706.34|4706.99|4706.59|4707.49|4707.09|4706.74|4706.34|391
1641497810000|2022-01-06 19:36:50|4707.24|4706.84|4706.74|4706.34|4707.24|4706.84|4706.61|4706.21|238
1641497820000|2022-01-06 19:37:00|4706.99|4706.59|4706.49|4706.09|4706.99|4706.59|4705.99|4705.59|207
1641497830000|2022-01-06 19:37:10|4706.24|4705.84|4706.24|4705.84|4706.49|4706.09|4705.99|4705.59|66
1641497840000|2022-01-06 19:37:20|4706.49|4706.09|4706.99|4706.59|4706.99|4706.59|4706.49|4706.09|161
1641497850000|2022-01-06 19:37:30|4707.24|4706.84|4706.99|4706.59|4707.24|4706.84|4706.86|4706.46|276
1641497860000|2022-01-06 19:37:40|4706.74|4706.34|4706.74|4706.34|4706.99|4706.59|4706.24|4705.84|233
1641497870000|2022-01-06 19:37:50|4706.49|4706.09|4706.49|4706.09|4706.74|4706.34|4706.49|4706.09|72
1641497880000|2022-01-06 19:38:00|4706.24|4705.84|4706.49|4706.09|4706.74|4706.34|4706.24|4705.84|159
1641497890000|2022-01-06 19:38:10|4706.24|4705.84|4706.24|4705.84|4707.24|4706.84|4706.24|4705.84|424
1641497900000|2022-01-06 19:38:20|4706.11|4705.71|4706.49|4706.09|4706.86|4706.46|4706.11|4705.71|158
1641497910000|2022-01-06 19:38:30|4706.24|4705.84|4706.49|4706.09|4706.49|4706.09|4706.11|4705.71|218
1641497920000|2022-01-06 19:38:40|4706.11|4705.71|4707.24|4706.84|4707.24|4706.84|4705.99|4705.59|328
1641497930000|2022-01-06 19:38:50|4706.99|4706.59|4706.99|4706.59|4706.99|4706.59|4706.74|4706.34|96
1641497940000|2022-01-06 19:39:00|4707.24|4706.84|4707.74|4707.34|4708.24|4707.84|4706.99|4706.59|734
1641497950000|2022-01-06 19:39:10|4707.86|4707.46|4707.49|4707.09|4707.86|4707.46|4707.49|4707.09|501
1641497960000|2022-01-06 19:39:20|4707.24|4706.84|4707.74|4707.34|4707.74|4707.34|4707.24|4706.84|515
1641497970000|2022-01-06 19:39:30|4708.11|4707.71|4707.99|4707.59|4708.24|4707.84|4707.99|4707.59|445
1641497980000|2022-01-06 19:39:40|4707.74|4707.34|4707.74|4707.34|4707.99|4707.59|4707.49|4707.09|157
1641497990000|2022-01-06 19:39:50|4707.86|4707.46|4708.24|4707.84|4708.24|4707.84|4707.74|4707.34|153
1641498000000|2022-01-06 19:40:00|4707.99|4707.59|4706.99|4706.59|4707.99|4707.59|4706.99|4706.59|271
1641498010000|2022-01-06 19:40:10|4706.74|4706.34|4707.24|4706.84|4707.24|4706.84|4706.49|4706.09|151
1641498020000|2022-01-06 19:40:20|4707.61|4707.21|4708.74|4708.34|4708.99|4708.59|4707.61|4707.21|474
1641498030000|2022-01-06 19:40:30|4708.49|4708.09|4707.24|4706.84|4708.49|4708.09|4706.99|4706.59|348
1641498040000|2022-01-06 19:40:40|4706.99|4706.59|4706.99|4706.59|4707.24|4706.84|4706.74|4706.34|178
1641498050000|2022-01-06 19:40:50|4707.24|4706.84|4707.74|4707.34|4707.74|4707.34|4706.99|4706.59|89
1641498060000|2022-01-06 19:41:00|4707.49|4707.09|4707.99|4707.59|4708.49|4708.09|4707.49|4707.09|158
1641498070000|2022-01-06 19:41:10|4707.74|4707.34|4707.49|4707.09|4708.24|4707.84|4707.49|4707.09|109
1641498080000|2022-01-06 19:41:20|4707.24|4706.84|4707.49|4707.09|4707.49|4707.09|4707.24|4706.84|271
1641498090000|2022-01-06 19:41:30|4707.24|4706.84|4707.24|4706.84|4707.36|4706.96|4706.99|4706.59|114
1641498100000|2022-01-06 19:41:40|4706.99|4706.59|4706.49|4706.09|4707.24|4706.84|4706.49|4706.09|249
1641498110000|2022-01-06 19:41:50|4706.24|4705.84|4706.24|4705.84|4706.36|4705.96|4705.99|4705.59|216
1641498120000|2022-01-06 19:42:00|4706.11|4705.71|4707.24|4706.84|4707.24|4706.84|4705.99|4705.59|226
1641498130000|2022-01-06 19:42:10|4707.49|4707.09|4706.74|4706.34|4707.49|4707.09|4706.74|4706.34|208
1641498140000|2022-01-06 19:42:20|4706.61|4706.21|4706.99|4706.59|4706.99|4706.59|4706.24|4705.84|172
1641498150000|2022-01-06 19:42:30|4706.86|4706.46|4707.24|4706.84|4707.24|4706.84|4706.74|4706.34|259
1641498160000|2022-01-06 19:42:40|4707.49|4707.09|4706.74|4706.34|4707.49|4707.09|4706.24|4705.84|794
1641498170000|2022-01-06 19:42:50|4706.49|4706.09|4706.61|4706.21|4706.74|4706.34|4706.49|4706.09|526
1641498180000|2022-01-06 19:43:00|4706.49|4706.09|4705.49|4705.09|4706.49|4706.09|4705.49|4705.09|386
1641498190000|2022-01-06 19:43:10|4705.24|4704.84|4704.99|4704.59|4705.49|4705.09|4704.74|4704.34|331
1641498200000|2022-01-06 19:43:20|4705.74|4705.34|4705.49|4705.09|4705.74|4705.34|4705.24|4704.84|310
1641498210000|2022-01-06 19:43:30|4705.24|4704.84|4705.24|4704.84|4705.61|4705.21|4705.24|4704.84|116
1641498220000|2022-01-06 19:43:40|4704.99|4704.59|4706.24|4705.84|4706.24|4705.84|4704.99|4704.59|430
1641498230000|2022-01-06 19:43:50|4705.74|4705.34|4706.49|4706.09|4706.99|4706.59|4705.74|4705.34|316
1641498240000|2022-01-06 19:44:00|4706.24|4705.84|4705.49|4705.09|4706.49|4706.09|4705.49|4705.09|275
1641498250000|2022-01-06 19:44:10|4705.36|4704.96|4706.24|4705.84|4706.49|4706.09|4705.36|4704.96|330
1641498260000|2022-01-06 19:44:20|4706.49|4706.09|4706.74|4706.34|4706.74|4706.34|4706.11|4705.71|192
1641498270000|2022-01-06 19:44:30|4706.49|4706.09|4706.99|4706.59|4706.99|4706.59|4706.49|4706.09|132
1641498280000|2022-01-06 19:44:40|4707.49|4707.09|4706.99|4706.59|4707.49|4707.09|4706.74|4706.34|179
1641498290000|2022-01-06 19:44:50|4706.74|4706.34|4706.74|4706.34|4706.99|4706.59|4706.49|4706.09|218
1641498300000|2022-01-06 19:45:00|4706.99|4706.59|4708.99|4708.59|4709.24|4708.84|4706.74|4706.34|697
1641498310000|2022-01-06 19:45:10|4708.74|4708.34|4707.74|4707.34|4708.74|4708.34|4707.49|4707.09|397
1641498320000|2022-01-06 19:45:20|4707.49|4707.09|4707.74|4707.34|4707.74|4707.34|4707.24|4706.84|175
1641498330000|2022-01-06 19:45:30|4707.99|4707.59|4707.63|4707.23|4707.99|4707.59|4706.99|4706.59|621
1641498340000|2022-01-06 19:45:40|4707.88|4707.48|4708.63|4708.23|4708.88|4708.48|4707.75|4707.35|368
1641498350000|2022-01-06 19:45:50|4708.38|4707.98|4708.38|4707.98|4708.38|4707.98|4708.13|4707.73|79
1641498360000|2022-01-06 19:46:00|4708.13|4707.73|4708.53|4708.13|4708.63|4708.23|4708.13|4707.73|327
1641498370000|2022-01-06 19:46:10|4708.03|4707.63|4709.03|4708.63|4709.28|4708.88|4707.78|4707.38|390
1641498380000|2022-01-06 19:46:20|4709.15|4708.75|4709.03|4708.63|4710.03|4709.63|4708.78|4708.38|630
1641498390000|2022-01-06 19:46:30|4708.78|4708.38|4708.78|4708.38|4709.03|4708.63|4708.53|4708.13|221
1641498400000|2022-01-06 19:46:40|4709.03|4708.63|4710.03|4709.63|4710.28|4709.88|4709.03|4708.63|390
1641498410000|2022-01-06 19:46:50|4710.28|4709.88|4712.03|4711.63|4712.03|4711.63|4709.78|4709.38|1042
1641498420000|2022-01-06 19:47:00|4711.78|4711.38|4711.78|4711.38|4712.03|4711.63|4711.28|4710.88|572
1641498430000|2022-01-06 19:47:10|4711.53|4711.13|4712.03|4711.63|4712.03|4711.63|4711.4|4711|896
1641498440000|2022-01-06 19:47:20|4712.28|4711.88|4711.78|4711.38|4712.78|4712.38|4711.53|4711.13|553
1641498450000|2022-01-06 19:47:30|4711.28|4710.88|4711.03|4710.63|4711.28|4710.88|4710.78|4710.38|421
1641498460000|2022-01-06 19:47:40|4710.78|4710.38|4711.03|4710.63|4711.28|4710.88|4710.53|4710.13|455
1641498470000|2022-01-06 19:47:50|4710.78|4710.38|4710.53|4710.13|4711.03|4710.63|4710.28|4709.88|317
1641498480000|2022-01-06 19:48:00|4710.28|4709.88|4708.78|4708.38|4710.28|4709.88|4708.53|4708.13|575
1641498490000|2022-01-06 19:48:10|4709.03|4708.63|4708.78|4708.38|4709.03|4708.63|4708.03|4707.63|417
1641498500000|2022-01-06 19:48:20|4708.9|4708.5|4707.9|4707.5|4709.03|4708.63|4707.53|4707.13|563
1641498510000|2022-01-06 19:48:30|4708.03|4707.63|4708.53|4708.13|4708.53|4708.13|4707.53|4707.13|271
1641498520000|2022-01-06 19:48:40|4709.28|4708.88|4709.53|4709.13|4710.03|4709.63|4709.28|4708.88|385
1641498530000|2022-01-06 19:48:50|4709.03|4708.63|4708.78|4708.38|4709.03|4708.63|4708.53|4708.13|312
1641498540000|2022-01-06 19:49:00|4709.03|4708.63|4709.53|4709.13|4709.53|4709.13|4708.53|4708.13|262
1641498550000|2022-01-06 19:49:10|4709.78|4709.38|4709.53|4709.13|4709.78|4709.38|4709.28|4708.88|127
1641498560000|2022-01-06 19:49:20|4709.78|4709.38|4710.53|4710.13|4710.78|4710.38|4709.53|4709.13|320
1641498570000|2022-01-06 19:49:30|4711.28|4710.88|4710.78|4710.38|4711.28|4710.88|4710.78|4710.38|305
1641498580000|2022-01-06 19:49:40|4711.03|4710.63|4710.78|4710.38|4711.03|4710.63|4710.53|4710.13|211
1641498590000|2022-01-06 19:49:50|4710.53|4710.13|4710.78|4710.38|4711.28|4710.88|4710.53|4710.13|264
1641498600000|2022-01-06 19:50:00|4710.53|4710.13|4711.28|4710.88|4711.53|4711.13|4710.53|4710.13|408
1641498610000|2022-01-06 19:50:10|4711.53|4711.13|4711.03|4710.63|4711.53|4711.13|4711.03|4710.63|117
1641498620000|2022-01-06 19:50:20|4710.78|4710.38|4710.03|4709.63|4711.03|4710.63|4710.03|4709.63|542
1641498630000|2022-01-06 19:50:30|4710.28|4709.88|4710.53|4710.13|4710.53|4710.13|4710.28|4709.88|160
1641498640000|2022-01-06 19:50:40|4710.28|4709.88|4710.03|4709.63|4710.53|4710.13|4710.03|4709.63|287
1641498650000|2022-01-06 19:50:50|4710.28|4709.88|4710.28|4709.88|4710.53|4710.13|4709.78|4709.38|220
1641498660000|2022-01-06 19:51:00|4710.78|4710.38|4710.78|4710.38|4711.03|4710.63|4710.53|4710.13|314
1641498670000|2022-01-06 19:51:10|4710.53|4710.13|4710.03|4709.63|4710.78|4710.38|4710.03|4709.63|328
1641498680000|2022-01-06 19:51:20|4710.28|4709.88|4710.28|4709.88|4710.28|4709.88|4710.03|4709.63|219
1641498690000|2022-01-06 19:51:30|4710.53|4710.13|4710.28|4709.88|4710.53|4710.13|4710.28|4709.88|182
1641498700000|2022-01-06 19:51:40|4710.53|4710.13|4709.78|4709.38|4710.53|4710.13|4709.78|4709.38|191
1641498710000|2022-01-06 19:51:50|4710.53|4710.13|4710.53|4710.13|4710.78|4710.38|4709.78|4709.38|322
1641498720000|2022-01-06 19:52:00|4710.28|4709.88|4710.28|4709.88|4710.53|4710.13|4710.15|4709.75|138
1641498730000|2022-01-06 19:52:10|4710.03|4709.63|4709.28|4708.88|4710.28|4709.88|4708.78|4708.38|410
1641498740000|2022-01-06 19:52:20|4709.53|4709.13|4709.28|4708.88|4709.78|4709.38|4709.03|4708.63|163
1641498750000|2022-01-06 19:52:30|4709.53|4709.13|4708.78|4708.38|4709.53|4709.13|4708.78|4708.38|178
1641498760000|2022-01-06 19:52:40|4709.03|4708.63|4709.28|4708.88|4709.28|4708.88|4708.78|4708.38|232
1641498770000|2022-01-06 19:52:50|4709.03|4708.63|4709.28|4708.88|4709.53|4709.13|4709.03|4708.63|155
1641498780000|2022-01-06 19:53:00|4709.03|4708.63|4709.53|4709.13|4709.78|4709.38|4709.03|4708.63|381
1641498790000|2022-01-06 19:53:10|4709.78|4709.38|4709.53|4709.13|4710.03|4709.63|4709.53|4709.13|129
1641498800000|2022-01-06 19:53:20|4709.03|4708.63|4709.03|4708.63|4709.03|4708.63|4708.28|4707.88|444
1641498810000|2022-01-06 19:53:30|4709.28|4708.88|4709.53|4709.13|4710.03|4709.63|4709.28|4708.88|188
1641498820000|2022-01-06 19:53:40|4709.28|4708.88|4709.53|4709.13|4709.78|4709.38|4709.28|4708.88|134
1641498830000|2022-01-06 19:53:50|4709.78|4709.38|4709.53|4709.13|4710.03|4709.63|4709.28|4708.88|116
1641498840000|2022-01-06 19:54:00|4709.78|4709.38|4710.78|4710.38|4711.28|4710.88|4709.53|4709.13|538
1641498850000|2022-01-06 19:54:10|4711.03|4710.63|4710.03|4709.63|4711.03|4710.63|4710.03|4709.63|150
1641498860000|2022-01-06 19:54:20|4710.15|4709.75|4710.53|4710.13|4710.53|4710.13|4710.03|4709.63|161
1641498870000|2022-01-06 19:54:30|4711.03|4710.63|4710.53|4710.13|4711.03|4710.63|4710.53|4710.13|120
1641498880000|2022-01-06 19:54:40|4710.78|4710.38|4711.28|4710.88|4711.53|4711.13|4710.78|4710.38|238
1641498890000|2022-01-06 19:54:50|4711.03|4710.63|4711.53|4711.13|4711.53|4711.13|4711.03|4710.63|240
1641498900000|2022-01-06 19:55:00|4711.78|4711.38|4711.28|4710.88|4712.03|4711.63|4711.28|4710.88|280
1641498910000|2022-01-06 19:55:10|4711.53|4711.13|4712.03|4711.63|4712.03|4711.63|4711.53|4711.13|174
1641498920000|2022-01-06 19:55:20|4711.78|4711.38|4711.03|4710.63|4712.53|4712.13|4711.03|4710.63|490
1641498930000|2022-01-06 19:55:30|4711.28|4710.88|4711.28|4710.88|4711.53|4711.13|4711.03|4710.63|226
1641498940000|2022-01-06 19:55:40|4711.15|4710.75|4711.03|4710.63|4711.28|4710.88|4710.78|4710.38|165
1641498950000|2022-01-06 19:55:50|4710.9|4710.5|4710.78|4710.38|4711.03|4710.63|4710.28|4709.88|252
1641498960000|2022-01-06 19:56:00|4711.28|4710.88|4712.78|4712.38|4713.28|4712.88|4710.78|4710.38|653
1641498970000|2022-01-06 19:56:10|4713.03|4712.63|4712.53|4712.13|4713.03|4712.63|4712.53|4712.13|233
1641498980000|2022-01-06 19:56:20|4712.78|4712.38|4712.78|4712.38|4713.03|4712.63|4712.78|4712.38|269
1641498990000|2022-01-06 19:56:30|4713.03|4712.63|4712.78|4712.38|4713.03|4712.63|4712.03|4711.63|271
1641499000000|2022-01-06 19:56:40|4713.03|4712.63|4713.03|4712.63|4713.28|4712.88|4712.78|4712.38|266
1641499010000|2022-01-06 19:56:50|4713.28|4712.88|4713.03|4712.63|4713.78|4713.38|4713.03|4712.63|441
1641499020000|2022-01-06 19:57:00|4713.28|4712.88|4714.03|4713.63|4714.03|4713.63|4713.28|4712.88|328
1641499030000|2022-01-06 19:57:10|4713.78|4713.38|4713.03|4712.63|4714.03|4713.63|4713.03|4712.63|230
1641499040000|2022-01-06 19:57:20|4712.78|4712.38|4713.53|4713.13|4713.53|4713.13|4712.78|4712.38|156
1641499050000|2022-01-06 19:57:30|4713.28|4712.88|4713.53|4713.13|4713.78|4713.38|4713.28|4712.88|172
1641499060000|2022-01-06 19:57:40|4713.28|4712.88|4713.28|4712.88|4713.28|4712.88|4713.03|4712.63|218
1641499070000|2022-01-06 19:57:50|4713.03|4712.63|4713.03|4712.63|4713.78|4713.38|4712.78|4712.38|295
1641499080000|2022-01-06 19:58:00|4712.78|4712.38|4712.03|4711.63|4713.03|4712.63|4712.03|4711.63|368
1641499090000|2022-01-06 19:58:10|4712.28|4711.88|4712.53|4712.13|4712.53|4712.13|4712.03|4711.63|265
1641499100000|2022-01-06 19:58:20|4712.78|4712.38|4713.28|4712.88|4713.53|4713.13|4712.78|4712.38|233
1641499110000|2022-01-06 19:58:30|4713.03|4712.63|4713.03|4712.63|4713.03|4712.63|4712.78|4712.38|87
1641499120000|2022-01-06 19:58:40|4712.78|4712.38|4712.28|4711.88|4712.78|4712.38|4712.28|4711.88|180
1641499130000|2022-01-06 19:58:50|4712.03|4711.63|4712.78|4712.38|4712.78|4712.38|4712.03|4711.63|169
1641499140000|2022-01-06 19:59:00|4713.03|4712.63|4712.78|4712.38|4713.03|4712.63|4712.53|4712.13|277
1641499150000|2022-01-06 19:59:10|4712.53|4712.13|4711.78|4711.38|4712.53|4712.13|4711.65|4711.25|570
1641499160000|2022-01-06 19:59:20|4712.03|4711.63|4711.53|4711.13|4712.03|4711.63|4711.53|4711.13|180
1641499170000|2022-01-06 19:59:30|4711.28|4710.88|4711.28|4710.88|4711.28|4710.88|4711.03|4710.63|414
1641499180000|2022-01-06 19:59:40|4711.53|4711.13|4711.28|4710.88|4711.53|4711.13|4711.03|4710.63|170
1641499190000|2022-01-06 19:59:50|4710.78|4710.38|4711.28|4710.88|4711.78|4711.38|4710.78|4710.38|433
1641499200000|2022-01-06 20:00:00|4711.03|4710.63|4712.28|4711.88|4712.28|4711.88|4711.03|4710.63|408
1641499210000|2022-01-06 20:00:10|4712.03|4711.63|4712.53|4712.13|4712.53|4712.13|4711.78|4711.38|238
1641499220000|2022-01-06 20:00:20|4712.78|4712.38|4712.78|4712.38|4712.78|4712.38|4712.28|4711.88|273
1641499230000|2022-01-06 20:00:30|4712.53|4712.13|4713.53|4713.13|4713.78|4713.38|4712.53|4712.13|407
1641499240000|2022-01-06 20:00:40|4713.78|4713.38|4713.78|4713.38|4713.78|4713.38|4713.28|4712.88|308
1641499250000|2022-01-06 20:00:50|4714.03|4713.63|4713.28|4712.88|4714.28|4713.88|4713.03|4712.63|441
1641499260000|2022-01-06 20:01:00|4713.03|4712.63|4712.03|4711.63|4713.03|4712.63|4711.9|4711.5|380
1641499270000|2022-01-06 20:01:10|4712.28|4711.88|4712.53|4712.13|4713.03|4712.63|4712.28|4711.88|352
1641499280000|2022-01-06 20:01:20|4712.28|4711.88|4712.78|4712.38|4713.03|4712.63|4712.28|4711.88|232
1641499290000|2022-01-06 20:01:30|4712.53|4712.13|4712.28|4711.88|4712.53|4712.13|4711.78|4711.38|331
1641499300000|2022-01-06 20:01:40|4712.03|4711.63|4712.28|4711.88|4712.53|4712.13|4712.03|4711.63|281
1641499310000|2022-01-06 20:01:50|4712.53|4712.13|4713.28|4712.88|4713.53|4713.13|4712.28|4711.88|218
1641499320000|2022-01-06 20:02:00|4713.03|4712.63|4713.78|4713.38|4714.03|4713.63|4713.03|4712.63|272
1641499330000|2022-01-06 20:02:10|4713.53|4713.13|4713.78|4713.38|4713.78|4713.38|4713.28|4712.88|239
1641499340000|2022-01-06 20:02:20|4714.03|4713.63|4713.78|4713.38|4714.53|4714.13|4713.78|4713.38|433
1641499350000|2022-01-06 20:02:30|4714.03|4713.63|4713.78|4713.38|4714.53|4714.13|4713.53|4713.13|326
1641499360000|2022-01-06 20:02:40|4713.53|4713.13|4714.03|4713.63|4714.03|4713.63|4713.53|4713.13|346
1641499370000|2022-01-06 20:02:50|4714.28|4713.88|4714.28|4713.88|4714.53|4714.13|4714.03|4713.63|323
1641499380000|2022-01-06 20:03:00|4714.53|4714.13|4714.78|4714.38|4715.28|4714.88|4714.28|4713.88|611
1641499390000|2022-01-06 20:03:10|4715.53|4715.13|4715.03|4714.63|4715.53|4715.13|4714.78|4714.38|648
1641499400000|2022-01-06 20:03:20|4714.78|4714.38|4715.53|4715.13|4715.53|4715.13|4714.78|4714.38|386
1641499410000|2022-01-06 20:03:30|4715.78|4715.38|4715.78|4715.38|4716.03|4715.63|4715.78|4715.38|672
1641499420000|2022-01-06 20:03:40|4715.65|4715.25|4715.53|4715.13|4716.03|4715.63|4715.28|4714.88|425
1641499430000|2022-01-06 20:03:50|4715.28|4714.88|4715.53|4715.13|4716.03|4715.63|4715.28|4714.88|220
1641499440000|2022-01-06 20:04:00|4715.28|4714.88|4714.78|4714.38|4715.28|4714.88|4714.78|4714.38|354
1641499450000|2022-01-06 20:04:10|4715.03|4714.63|4717.03|4716.63|4717.03|4716.63|4715.03|4714.63|919
1641499460000|2022-01-06 20:04:20|4716.78|4716.38|4716.9|4716.5|4717.28|4716.88|4716.78|4716.38|616
1641499470000|2022-01-06 20:04:30|4716.78|4716.38|4716.53|4716.13|4717.03|4716.63|4716.53|4716.13|245
1641499480000|2022-01-06 20:04:40|4716.78|4716.38|4717.28|4716.88|4717.53|4717.13|4716.78|4716.38|258
1641499490000|2022-01-06 20:04:50|4717.53|4717.13|4717.28|4716.88|4717.53|4717.13|4717.28|4716.88|431
1641499500000|2022-01-06 20:05:00|4717.03|4716.63|4717.03|4716.63|4717.28|4716.88|4717.03|4716.63|462
1641499510000|2022-01-06 20:05:10|4716.78|4716.38|4716.78|4716.38|4717.03|4716.63|4716.53|4716.13|376
1641499520000|2022-01-06 20:05:20|4717.28|4716.88|4717.53|4717.13|4717.53|4717.13|4717.28|4716.88|439
1641499530000|2022-01-06 20:05:30|4718.28|4717.88|4718.28|4717.88|4718.78|4718.38|4718.28|4717.88|1077
1641499540000|2022-01-06 20:05:40|4718.03|4717.63|4718.03|4717.63|4718.28|4717.88|4717.78|4717.38|453
1641499550000|2022-01-06 20:05:50|4717.78|4717.38|4717.78|4717.38|4717.78|4717.38|4717.28|4716.88|332
1641499560000|2022-01-06 20:06:00|4718.03|4717.63|4717.78|4717.38|4718.03|4717.63|4717.28|4716.88|293
1641499570000|2022-01-06 20:06:10|4717.53|4717.13|4717.78|4717.38|4718.03|4717.63|4717.53|4717.13|370
1641499580000|2022-01-06 20:06:20|4717.53|4717.13|4717.78|4717.38|4717.78|4717.38|4717.28|4716.88|352
1641499590000|2022-01-06 20:06:30|4717.53|4717.13|4717.28|4716.88|4717.78|4717.38|4717.03|4716.63|257
1641499600000|2022-01-06 20:06:40|4717.03|4716.63|4717.03|4716.63|4717.28|4716.88|4716.78|4716.38|379
1641499610000|2022-01-06 20:06:50|4716.78|4716.38|4717.03|4716.63|4717.03|4716.63|4716.78|4716.38|345
1641499620000|2022-01-06 20:07:00|4716.78|4716.38|4717.28|4716.88|4717.53|4717.13|4716.53|4716.13|429
1641499630000|2022-01-06 20:07:10|4717.03|4716.63|4716.03|4715.63|4717.15|4716.75|4716.03|4715.63|668
1641499640000|2022-01-06 20:07:20|4715.78|4715.38|4715.28|4714.88|4715.78|4715.38|4715.28|4714.88|462
1641499650000|2022-01-06 20:07:30|4715.03|4714.63|4715.78|4715.38|4715.78|4715.38|4714.78|4714.38|423
1641499660000|2022-01-06 20:07:40|4716.03|4715.63|4715.78|4715.38|4716.28|4715.88|4715.53|4715.13|254
1641499670000|2022-01-06 20:07:50|4715.53|4715.13|4715.53|4715.13|4715.78|4715.38|4715.28|4714.88|244
1641499680000|2022-01-06 20:08:00|4715.78|4715.38|4715.78|4715.38|4715.78|4715.38|4715.53|4715.13|191
1641499690000|2022-01-06 20:08:10|4715.53|4715.13|4716.03|4715.63|4716.03|4715.63|4715.53|4715.13|195
1641499700000|2022-01-06 20:08:20|4716.28|4715.88|4715.53|4715.13|4716.28|4715.88|4715.28|4714.88|269
1641499710000|2022-01-06 20:08:30|4715.78|4715.38|4715.53|4715.13|4716.28|4715.88|4715.53|4715.13|254
1641499720000|2022-01-06 20:08:40|4715.28|4714.88|4715.78|4715.38|4715.78|4715.38|4715.03|4714.63|296
1641499730000|2022-01-06 20:08:50|4715.53|4715.13|4715.53|4715.13|4715.78|4715.38|4715.28|4714.88|172
1641499740000|2022-01-06 20:09:00|4715.78|4715.38|4714.53|4714.13|4715.78|4715.38|4714.53|4714.13|395
1641499750000|2022-01-06 20:09:10|4715.28|4714.88|4713.53|4713.13|4715.28|4714.88|4713.28|4712.88|1179
1641499760000|2022-01-06 20:09:20|4713.28|4712.88|4714.03|4713.63|4714.03|4713.63|4713.28|4712.88|405
1641499770000|2022-01-06 20:09:30|4714.28|4713.88|4714.03|4713.63|4714.28|4713.88|4714.03|4713.63|229
1641499780000|2022-01-06 20:09:40|4713.78|4713.38|4713.28|4712.88|4713.78|4713.38|4713.03|4712.63|256
1641499790000|2022-01-06 20:09:50|4713.53|4713.13|4713.78|4713.38|4714.03|4713.63|4713.53|4713.13|251
1641499800000|2022-01-06 20:10:00|4713.53|4713.13|4713.53|4713.13|4713.78|4713.38|4713.03|4712.63|319
1641499810000|2022-01-06 20:10:10|4713.28|4712.88|4713.03|4712.63|4713.53|4713.13|4712.53|4712.13|344
1641499820000|2022-01-06 20:10:20|4712.78|4712.38|4713.03|4712.63|4713.03|4712.63|4712.53|4712.13|233
1641499830000|2022-01-06 20:10:30|4712.78|4712.38|4712.78|4712.38|4713.28|4712.88|4712.53|4712.13|279
1641499840000|2022-01-06 20:10:40|4713.03|4712.63|4714.03|4713.63|4714.03|4713.63|4713.03|4712.63|373
1641499850000|2022-01-06 20:10:50|4713.78|4713.38|4713.53|4713.13|4713.78|4713.38|4713.28|4712.88|120
1641499860000|2022-01-06 20:11:00|4713.78|4713.38|4713.78|4713.38|4714.03|4713.63|4713.53|4713.13|233
1641499870000|2022-01-06 20:11:10|4714.03|4713.63|4713.28|4712.88|4714.03|4713.63|4713.03|4712.63|298
1641499880000|2022-01-06 20:11:20|4713.53|4713.13|4713.53|4713.13|4713.78|4713.38|4713.28|4712.88|128
1641499890000|2022-01-06 20:11:30|4713.78|4713.38|4714.03|4713.63|4714.03|4713.63|4713.78|4713.38|164
1641499900000|2022-01-06 20:11:40|4714.78|4714.38|4714.53|4714.13|4715.03|4714.63|4714.53|4714.13|280
1641499910000|2022-01-06 20:11:50|4714.78|4714.38|4715.03|4714.63|4715.03|4714.63|4714.53|4714.13|191
1641499920000|2022-01-06 20:12:00|4715.28|4714.88|4714.28|4713.88|4715.28|4714.88|4714.03|4713.63|343
1641499930000|2022-01-06 20:12:10|4714.53|4714.13|4715.03|4714.63|4715.28|4714.88|4714.28|4713.88|295
1641499940000|2022-01-06 20:12:20|4714.78|4714.38|4715.03|4714.63|4715.03|4714.63|4714.78|4714.38|131
1641499950000|2022-01-06 20:12:30|4715.15|4714.75|4715.28|4714.88|4715.28|4714.88|4715.15|4714.75|160
1641499960000|2022-01-06 20:12:40|4715.03|4714.63|4714.78|4714.38|4715.9|4715.5|4714.78|4714.38|1139
1641499970000|2022-01-06 20:12:50|4714.53|4714.13|4714.78|4714.38|4715.03|4714.63|4714.28|4713.88|279
1641499980000|2022-01-06 20:13:00|4715.03|4714.63|4715.53|4715.13|4715.53|4715.13|4714.78|4714.38|180
1641499990000|2022-01-06 20:13:10|4715.78|4715.38|4715.28|4714.88|4715.78|4715.38|4715.03|4714.63|126
1641500000000|2022-01-06 20:13:20|4715.53|4715.13|4715.53|4715.13|4715.78|4715.38|4715.28|4714.88|200
1641500010000|2022-01-06 20:13:30|4715.28|4714.88|4714.53|4714.13|4715.28|4714.88|4714.53|4714.13|221
1641500020000|2022-01-06 20:13:40|4714.28|4713.88|4713.28|4712.88|4714.28|4713.88|4713.28|4712.88|374
1641500030000|2022-01-06 20:13:50|4713.53|4713.13|4713.28|4712.88|4713.53|4713.13|4713.03|4712.63|349
1641500040000|2022-01-06 20:14:00|4713.03|4712.63|4713.03|4712.63|4713.28|4712.88|4712.53|4712.13|383
1641500050000|2022-01-06 20:14:10|4712.28|4711.88|4711.28|4710.88|4712.53|4712.13|4711.28|4710.88|759
1641500060000|2022-01-06 20:14:20|4710.78|4710.38|4710.28|4709.88|4710.78|4710.38|4710.03|4709.63|735
1641500070000|2022-01-06 20:14:30|4710.53|4710.13|4710.78|4710.38|4711.03|4710.63|4710.03|4709.63|424
1641500080000|2022-01-06 20:14:40|4710.53|4710.13|4710.53|4710.13|4710.78|4710.38|4710.28|4709.88|287
1641500090000|2022-01-06 20:14:50|4710.28|4709.88|4710.28|4709.88|4711.03|4710.63|4710.03|4709.63|682
1641500100000|2022-01-06 20:15:00|4710.53|4710.13|4711.28|4710.88|4711.28|4710.88|4710.28|4709.88|504
1641500110000|2022-01-06 20:15:10|4711.03|4710.63|4709.03|4708.63|4711.28|4710.88|4709.03|4708.63|815
1641500120000|2022-01-06 20:15:20|4708.78|4708.38|4709.03|4708.63|4709.28|4708.88|4708.53|4708.13|685
1641500130000|2022-01-06 20:15:30|4709.28|4708.88|4708.28|4707.88|4709.28|4708.88|4708.28|4707.88|495
1641500140000|2022-01-06 20:15:40|4708.53|4708.13|4707.28|4706.88|4708.78|4708.38|4707.28|4706.88|734
1641500150000|2022-01-06 20:15:50|4707.53|4707.13|4705.78|4705.38|4707.53|4707.13|4705.78|4705.38|1065
1641500160000|2022-01-06 20:16:00|4705.53|4705.13|4707.53|4707.13|4707.53|4707.13|4705.53|4705.13|795
1641500170000|2022-01-06 20:16:10|4707.78|4707.38|4707.03|4706.63|4707.78|4707.38|4707.03|4706.63|365
1641500180000|2022-01-06 20:16:20|4706.78|4706.38|4705.28|4704.88|4706.78|4706.38|4705.03|4704.63|733
1641500190000|2022-01-06 20:16:30|4705.53|4705.13|4705.53|4705.13|4705.78|4705.38|4705.28|4704.88|450
1641500200000|2022-01-06 20:16:40|4705.78|4705.38|4705.78|4705.38|4706.78|4706.38|4705.78|4705.38|558
1641500210000|2022-01-06 20:16:50|4706.03|4705.63|4706.03|4705.63|4706.4|4706|4705.53|4705.13|443
1641500220000|2022-01-06 20:17:00|4705.78|4705.38|4706.03|4705.63|4706.28|4705.88|4705.78|4705.38|277
1641500230000|2022-01-06 20:17:10|4706.28|4705.88|4706.78|4706.38|4707.28|4706.88|4706.28|4705.88|336
1641500240000|2022-01-06 20:17:20|4706.53|4706.13|4707.78|4707.38|4708.03|4707.63|4706.53|4706.13|370
1641500250000|2022-01-06 20:17:30|4707.53|4707.13|4707.65|4707.25|4708.03|4707.63|4707.53|4707.13|315
1641500260000|2022-01-06 20:17:40|4707.53|4707.13|4707.78|4707.38|4707.78|4707.38|4707.53|4707.13|230
1641500270000|2022-01-06 20:17:50|4708.03|4707.63|4707.28|4706.88|4708.28|4707.88|4707.03|4706.63|417
1641500280000|2022-01-06 20:18:00|4707.03|4706.63|4707.03|4706.63|4707.28|4706.88|4706.78|4706.38|218
1641500290000|2022-01-06 20:18:10|4706.78|4706.38|4706.78|4706.38|4707.28|4706.88|4706.53|4706.13|307
1641500300000|2022-01-06 20:18:20|4707.03|4706.63|4705.53|4705.13|4707.03|4706.63|4705.53|4705.13|373
1641500310000|2022-01-06 20:18:30|4705.28|4704.88|4705.28|4704.88|4705.78|4705.38|4705.28|4704.88|328
1641500320000|2022-01-06 20:18:40|4705.53|4705.13|4705.03|4704.63|4705.78|4705.38|4704.78|4704.38|543
1641500330000|2022-01-06 20:18:50|4704.78|4704.38|4703.53|4703.13|4704.78|4704.38|4703.53|4703.13|757
1641500340000|2022-01-06 20:19:00|4703.28|4702.88|4703.65|4703.25|4703.78|4703.38|4703.28|4702.88|530
1641500350000|2022-01-06 20:19:10|4703.78|4703.38|4704.28|4703.88|4704.53|4704.13|4703.78|4703.38|338
1641500360000|2022-01-06 20:19:20|4704.78|4704.38|4705.28|4704.88|4705.28|4704.88|4704.78|4704.38|438
1641500370000|2022-01-06 20:19:30|4705.53|4705.13|4705.78|4705.38|4706.03|4705.63|4705.28|4704.88|665
1641500380000|2022-01-06 20:19:40|4705.03|4704.63|4704.28|4703.88|4705.28|4704.88|4704.03|4703.63|353
1641500390000|2022-01-06 20:19:50|4704.03|4703.63|4704.78|4704.38|4704.78|4704.38|4704.03|4703.63|226
1641500400000|2022-01-06 20:20:00|4705.03|4704.63|4706.53|4706.13|4706.53|4706.13|4705.03|4704.63|329
1641500410000|2022-01-06 20:20:10|4706.03|4705.63|4704.78|4704.38|4706.28|4705.88|4704.53|4704.13|499
1641500420000|2022-01-06 20:20:20|4704.53|4704.13|4704.53|4704.13|4704.53|4704.13|4703.53|4703.13|481
1641500430000|2022-01-06 20:20:30|4704.78|4704.38|4706.03|4705.63|4706.03|4705.63|4704.78|4704.38|276
1641500440000|2022-01-06 20:20:40|4705.78|4705.38|4705.03|4704.63|4705.78|4705.38|4704.53|4704.13|310
1641500450000|2022-01-06 20:20:50|4705.28|4704.88|4705.53|4705.13|4706.03|4705.63|4705.28|4704.88|344
1641500460000|2022-01-06 20:21:00|4705.78|4705.38|4706.03|4705.63|4706.03|4705.63|4705.53|4705.13|238
1641500470000|2022-01-06 20:21:10|4705.78|4705.38|4706.28|4705.88|4706.78|4706.38|4705.78|4705.38|214
1641500480000|2022-01-06 20:21:20|4706.03|4705.63|4705.53|4705.13|4706.03|4705.63|4705.28|4704.88|259
1641500490000|2022-01-06 20:21:30|4705.78|4705.38|4705.78|4705.38|4705.78|4705.38|4705.28|4704.88|199
1641500500000|2022-01-06 20:21:40|4706.03|4705.63|4705.03|4704.63|4706.53|4706.13|4705.03|4704.63|227
1641500510000|2022-01-06 20:21:50|4705.28|4704.88|4704.78|4704.38|4705.28|4704.88|4704.78|4704.38|295
1641500520000|2022-01-06 20:22:00|4704.53|4704.13|4704.78|4704.38|4705.28|4704.88|4704.53|4704.13|208
1641500530000|2022-01-06 20:22:10|4705.03|4704.63|4704.53|4704.13|4705.03|4704.63|4704.03|4703.63|296
1641500540000|2022-01-06 20:22:20|4704.78|4704.38|4705.03|4704.63|4705.28|4704.88|4704.78|4704.38|125
1641500550000|2022-01-06 20:22:30|4705.28|4704.88|4705.03|4704.63|4705.28|4704.88|4704.78|4704.38|104
1641500560000|2022-01-06 20:22:40|4704.78|4704.38|4704.03|4703.63|4705.03|4704.63|4703.53|4703.13|315
1641500570000|2022-01-06 20:22:50|4703.53|4703.13|4702.28|4701.88|4703.78|4703.38|4702.28|4701.88|695
1641500580000|2022-01-06 20:23:00|4702.53|4702.13|4703.28|4702.88|4703.53|4703.13|4702.53|4702.13|395
1641500590000|2022-01-06 20:23:10|4703.03|4702.63|4701.78|4701.38|4703.53|4703.13|4701.78|4701.38|502
1641500600000|2022-01-06 20:23:20|4701.53|4701.13|4702.53|4702.13|4702.53|4702.13|4701.53|4701.13|486
1641500610000|2022-01-06 20:23:30|4702.78|4702.38|4702.28|4701.88|4702.78|4702.38|4702.28|4701.88|296
1641500620000|2022-01-06 20:23:40|4702.53|4702.13|4702.15|4701.75|4703.03|4702.63|4702.15|4701.75|305
1641500630000|2022-01-06 20:23:50|4702.03|4701.63|4702.03|4701.63|4702.78|4702.38|4702.03|4701.63|287
1641500640000|2022-01-06 20:24:00|4702.28|4701.88|4701.53|4701.13|4702.53|4702.13|4701.03|4700.63|721
1641500650000|2022-01-06 20:24:10|4701.28|4700.88|4701.53|4701.13|4701.53|4701.13|4700.78|4700.38|543
1641500660000|2022-01-06 20:24:20|4701.78|4701.38|4702.03|4701.63|4702.03|4701.63|4701.53|4701.13|331
1641500670000|2022-01-06 20:24:30|4702.28|4701.88|4703.03|4702.63|4703.03|4702.63|4702.28|4701.88|531
1641500680000|2022-01-06 20:24:40|4702.78|4702.38|4703.53|4703.13|4703.53|4703.13|4702.53|4702.13|483
1641500690000|2022-01-06 20:24:50|4703.28|4702.88|4703.28|4702.88|4703.53|4703.13|4702.53|4702.13|546
1641500700000|2022-01-06 20:25:00|4703.03|4702.63|4703.03|4702.63|4703.78|4703.38|4702.53|4702.13|440
1641500710000|2022-01-06 20:25:10|4702.78|4702.38|4702.28|4701.88|4703.03|4702.63|4702.03|4701.63|275
1641500720000|2022-01-06 20:25:20|4702.03|4701.63|4703.53|4703.13|4703.53|4703.13|4701.78|4701.38|543
1641500730000|2022-01-06 20:25:30|4703.78|4703.38|4704.03|4703.63|4704.53|4704.13|4703.78|4703.38|620
1641500740000|2022-01-06 20:25:40|4704.28|4703.88|4703.53|4703.13|4704.28|4703.88|4703.53|4703.13|263
1641500750000|2022-01-06 20:25:50|4703.78|4703.38|4704.28|4703.88|4704.53|4704.13|4703.53|4703.13|236
1641500760000|2022-01-06 20:26:00|4704.53|4704.13|4704.03|4703.63|4704.53|4704.13|4703.78|4703.38|366
1641500770000|2022-01-06 20:26:10|4704.53|4704.13|4704.78|4704.38|4704.78|4704.38|4704.28|4703.88|261
1641500780000|2022-01-06 20:26:20|4704.53|4704.13|4704.03|4703.63|4704.78|4704.38|4703.78|4703.38|390
1641500790000|2022-01-06 20:26:30|4704.28|4703.88|4705.53|4705.13|4705.53|4705.13|4704.28|4703.88|380
1641500800000|2022-01-06 20:26:40|4705.28|4704.88|4705.53|4705.13|4705.53|4705.13|4705.03|4704.63|407
1641500810000|2022-01-06 20:26:50|4705.28|4704.88|4704.78|4704.38|4705.53|4705.13|4704.78|4704.38|283
1641500820000|2022-01-06 20:27:00|4705.03|4704.63|4704.03|4703.63|4705.03|4704.63|4704.03|4703.63|335
1641500830000|2022-01-06 20:27:10|4703.78|4703.38|4703.53|4703.13|4703.78|4703.38|4703.03|4702.63|434
1641500840000|2022-01-06 20:27:20|4703.78|4703.38|4705.03|4704.63|4705.03|4704.63|4703.78|4703.38|442
1641500850000|2022-01-06 20:27:30|4704.78|4704.38|4704.28|4703.88|4704.78|4704.38|4704.28|4703.88|279
1641500860000|2022-01-06 20:27:40|4704.53|4704.13|4703.53|4703.13|4704.53|4704.13|4703.53|4703.13|267
1641500870000|2022-01-06 20:27:50|4703.78|4703.38|4704.03|4703.63|4704.28|4703.88|4703.78|4703.38|203
1641500880000|2022-01-06 20:28:00|4703.78|4703.38|4704.28|4703.88|4704.28|4703.88|4703.28|4702.88|373
1641500890000|2022-01-06 20:28:10|4704.53|4704.13|4704.28|4703.88|4704.53|4704.13|4704.28|4703.88|225
1641500900000|2022-01-06 20:28:20|4704.03|4703.63|4704.78|4704.38|4705.03|4704.63|4703.53|4703.13|244
1641500910000|2022-01-06 20:28:30|4705.03|4704.63|4705.78|4705.38|4706.28|4705.88|4705.03|4704.63|719
1641500920000|2022-01-06 20:28:40|4705.53|4705.13|4705.28|4704.88|4705.53|4705.13|4704.53|4704.13|573
1641500930000|2022-01-06 20:28:50|4705.03|4704.63|4704.78|4704.38|4705.53|4705.13|4704.78|4704.38|321
1641500940000|2022-01-06 20:29:00|4704.53|4704.13|4705.78|4705.38|4705.78|4705.38|4704.4|4704|338
1641500950000|2022-01-06 20:29:10|4705.53|4705.13|4705.28|4704.88|4705.53|4705.13|4705.03|4704.63|263
1641500960000|2022-01-06 20:29:20|4705.53|4705.13|4705.15|4704.75|4706.03|4705.63|4705.15|4704.75|320
1641500970000|2022-01-06 20:29:30|4705.28|4704.88|4705.28|4704.88|4705.78|4705.38|4705.03|4704.63|261
1641500980000|2022-01-06 20:29:40|4705.03|4704.63|4707.03|4706.63|4707.03|4706.63|4705.03|4704.63|408
1641500990000|2022-01-06 20:29:50|4706.78|4706.38|4706.78|4706.38|4707.28|4706.88|4706.53|4706.13|477
1641501000000|2022-01-06 20:30:00|4706.53|4706.13|4706.78|4706.38|4707.03|4706.63|4705.53|4705.13|601
1641501010000|2022-01-06 20:30:10|4706.53|4706.13|4707.78|4707.38|4708.53|4708.13|4706.53|4706.13|1164
1641501020000|2022-01-06 20:30:20|4708.03|4707.63|4708.03|4707.63|4708.03|4707.63|4707.28|4706.88|347
1641501030000|2022-01-06 20:30:30|4707.78|4707.38|4707.28|4706.88|4707.78|4707.38|4707.28|4706.88|354
1641501040000|2022-01-06 20:30:40|4707.03|4706.63|4706.28|4705.88|4707.53|4707.13|4706.03|4705.63|623
1641501050000|2022-01-06 20:30:50|4706.03|4705.63|4706.78|4706.38|4707.03|4706.63|4706.03|4705.63|217
1641501060000|2022-01-06 20:31:00|4706.53|4706.13|4704.28|4703.88|4706.78|4706.38|4704.28|4703.88|854
1641501070000|2022-01-06 20:31:10|4704.53|4704.13|4705.03|4704.63|4705.28|4704.88|4704.53|4704.13|415
1641501080000|2022-01-06 20:31:20|4704.78|4704.38|4704.03|4703.63|4704.78|4704.38|4703.78|4703.38|259
1641501090000|2022-01-06 20:31:30|4703.78|4703.38|4704.53|4704.13|4704.53|4704.13|4703.53|4703.13|290
1641501100000|2022-01-06 20:31:40|4704.78|4704.38|4705.28|4704.88|4705.28|4704.88|4704.53|4704.13|452
1641501110000|2022-01-06 20:31:50|4705.03|4704.63|4705.28|4704.88|4705.28|4704.88|4704.78|4704.38|230
1641501120000|2022-01-06 20:32:00|4705.03|4704.63|4704.28|4703.88|4705.03|4704.63|4704.28|4703.88|245
1641501130000|2022-01-06 20:32:10|4704.03|4703.63|4703.78|4703.38|4704.28|4703.88|4703.53|4703.13|439
1641501140000|2022-01-06 20:32:20|4703.9|4703.5|4701.28|4700.88|4703.9|4703.5|4701.28|4700.88|1007
1641501150000|2022-01-06 20:32:30|4701.03|4700.63|4700.53|4700.13|4701.03|4700.63|4699.78|4699.38|1850
1641501160000|2022-01-06 20:32:40|4700.78|4700.38|4700.28|4699.88|4701.03|4700.63|4700.03|4699.63|782
1641501170000|2022-01-06 20:32:50|4700.53|4700.13|4701.53|4701.13|4701.53|4701.13|4700.53|4700.13|518
1641501180000|2022-01-06 20:33:00|4701.28|4700.88|4700.28|4699.88|4701.53|4701.13|4699.78|4699.38|831
1641501190000|2022-01-06 20:33:10|4700.53|4700.13|4700.03|4699.63|4700.53|4700.13|4700.03|4699.63|548
1641501200000|2022-01-06 20:33:20|4700.28|4699.88|4700.78|4700.38|4701.28|4700.88|4700.28|4699.88|538
1641501210000|2022-01-06 20:33:30|4701.03|4700.63|4700.78|4700.38|4701.28|4700.88|4700.28|4699.88|340
1641501220000|2022-01-06 20:33:40|4700.53|4700.13|4700.78|4700.38|4701.28|4700.88|4700.53|4700.13|395
1641501230000|2022-01-06 20:33:50|4700.65|4700.25|4700.78|4700.38|4700.9|4700.5|4700.4|4700|553
1641501240000|2022-01-06 20:34:00|4701.03|4700.63|4700.53|4700.13|4701.03|4700.63|4700.28|4699.88|276
1641501250000|2022-01-06 20:34:10|4700.78|4700.38|4702.03|4701.63|4702.53|4702.13|4700.78|4700.38|647
1641501260000|2022-01-06 20:34:20|4702.28|4701.88|4701.28|4700.88|4702.28|4701.88|4701.03|4700.63|370
1641501270000|2022-01-06 20:34:30|4701.4|4701|4702.03|4701.63|4702.53|4702.13|4701.4|4701|434
1641501280000|2022-01-06 20:34:40|4701.78|4701.38|4700.78|4700.38|4701.78|4701.38|4700.78|4700.38|323
1641501290000|2022-01-06 20:34:50|4700.53|4700.13|4700.78|4700.38|4701.03|4700.63|4700.28|4699.88|379
1641501300000|2022-01-06 20:35:00|4701.03|4700.63|4699.78|4699.38|4701.03|4700.63|4699.78|4699.38|1128
1641501310000|2022-01-06 20:35:10|4700.03|4699.63|4699.78|4699.38|4700.03|4699.63|4699.78|4699.38|1090
1641501320000|2022-01-06 20:35:20|4700.03|4699.63|4700.78|4700.38|4701.03|4700.63|4699.78|4699.38|1729
1641501330000|2022-01-06 20:35:30|4701.03|4700.63|4702.03|4701.63|4702.9|4702.5|4701.03|4700.63|1033
1641501340000|2022-01-06 20:35:40|4702.15|4701.75|4702.28|4701.88|4702.53|4702.13|4702.03|4701.63|284
1641501350000|2022-01-06 20:35:50|4702.03|4701.63|4699.78|4699.38|4702.03|4701.63|4699.78|4699.38|913
1641501360000|2022-01-06 20:36:00|4700.03|4699.63|4700.03|4699.63|4700.53|4700.13|4699.78|4699.38|669
1641501370000|2022-01-06 20:36:10|4699.78|4699.38|4700.53|4700.13|4700.53|4700.13|4699.78|4699.38|597
1641501380000|2022-01-06 20:36:20|4700.78|4700.38|4700.03|4699.63|4700.78|4700.38|4700.03|4699.63|858
1641501390000|2022-01-06 20:36:30|4700.53|4700.13|4699.78|4699.38|4700.53|4700.13|4699.78|4699.38|1400
1641501400000|2022-01-06 20:36:40|4698.53|4698.13|4699.53|4699.13|4699.78|4699.38|4698.53|4698.13|1428
1641501410000|2022-01-06 20:36:50|4699.78|4699.38|4699.03|4698.63|4699.78|4699.38|4699.03|4698.63|474
1641501420000|2022-01-06 20:37:00|4698.78|4698.38|4698.53|4698.13|4699.53|4699.13|4698.53|4698.13|455
1641501430000|2022-01-06 20:37:10|4698.78|4698.38|4698.03|4697.63|4698.78|4698.38|4697.78|4697.38|870
1641501440000|2022-01-06 20:37:20|4698.28|4697.88|4698.53|4698.13|4698.53|4698.13|4698.03|4697.63|935
1641501450000|2022-01-06 20:37:30|4698.03|4697.63|4698.03|4697.63|4698.28|4697.88|4698.03|4697.63|463
1641501460000|2022-01-06 20:37:40|4697.78|4697.38|4698.03|4697.63|4698.28|4697.88|4696.28|4695.88|2667
1641501470000|2022-01-06 20:37:50|4698.28|4697.88|4699.28|4698.88|4699.28|4698.88|4698.28|4697.88|569
1641501480000|2022-01-06 20:38:00|4699.53|4699.13|4700.03|4699.63|4700.28|4699.88|4698.78|4698.38|855
1641501490000|2022-01-06 20:38:10|4700.28|4699.88|4699.53|4699.13|4700.28|4699.88|4699.03|4698.63|408
1641501500000|2022-01-06 20:38:20|4699.78|4699.38|4700.03|4699.63|4700.28|4699.88|4699.28|4698.88|497
1641501510000|2022-01-06 20:38:30|4699.78|4699.38|4699.03|4698.63|4699.78|4699.38|4698.78|4698.38|393
1641501520000|2022-01-06 20:38:40|4698.78|4698.38|4698.28|4697.88|4699.03|4698.63|4697.78|4697.38|442
1641501530000|2022-01-06 20:38:50|4698.03|4697.63|4697.53|4697.13|4698.28|4697.88|4697.03|4696.63|567
1641501540000|2022-01-06 20:39:00|4697.78|4697.38|4697.28|4696.88|4698.03|4697.63|4696.53|4696.13|687
1641501550000|2022-01-06 20:39:10|4697.03|4696.63|4697.4|4697|4697.53|4697.13|4697.03|4696.63|352
1641501560000|2022-01-06 20:39:20|4697.53|4697.13|4696.53|4696.13|4697.53|4697.13|4696.53|4696.13|329
1641501570000|2022-01-06 20:39:30|4697.03|4696.63|4698.53|4698.13|4698.78|4698.38|4697.03|4696.63|1271
1641501580000|2022-01-06 20:39:40|4698.78|4698.38|4698.53|4698.13|4699.03|4698.63|4698.28|4697.88|481
1641501590000|2022-01-06 20:39:50|4698.28|4697.88|4698.53|4698.13|4698.53|4698.13|4697.9|4697.5|413
1641501600000|2022-01-06 20:40:00|4698.78|4698.38|4699.03|4698.63|4699.03|4698.63|4698.28|4697.88|522
1641501610000|2022-01-06 20:40:10|4698.78|4698.38|4699.53|4699.13|4700.28|4699.88|4698.28|4697.88|880
1641501620000|2022-01-06 20:40:20|4699.28|4698.88|4699.28|4698.88|4699.78|4699.38|4699.28|4698.88|494
1641501630000|2022-01-06 20:40:30|4699.03|4698.63|4697.53|4697.13|4699.03|4698.63|4697.53|4697.13|609
1641501640000|2022-01-06 20:40:40|4697.28|4696.88|4696.53|4696.13|4697.78|4697.38|4696.28|4695.88|669
1641501650000|2022-01-06 20:40:50|4696.78|4696.38|4696.28|4695.88|4696.78|4696.38|4695.78|4695.38|893
1641501660000|2022-01-06 20:41:00|4696.53|4696.13|4696.65|4696.25|4697.53|4697.13|4696.53|4696.13|885
1641501670000|2022-01-06 20:41:10|4696.78|4696.38|4696.78|4696.38|4697.03|4696.63|4696.28|4695.88|431
1641501680000|2022-01-06 20:41:20|4696.65|4696.25|4697.53|4697.13|4697.53|4697.13|4696.4|4696|389
1641501690000|2022-01-06 20:41:30|4697.28|4696.88|4698.28|4697.88|4698.53|4698.13|4696.9|4696.5|545
1641501700000|2022-01-06 20:41:40|4698.03|4697.63|4698.28|4697.88|4698.28|4697.88|4697.78|4697.38|218
1641501710000|2022-01-06 20:41:50|4698.53|4698.13|4698.53|4698.13|4698.78|4698.38|4698.28|4697.88|385
1641501720000|2022-01-06 20:42:00|4698.28|4697.88|4696.78|4696.38|4698.28|4697.88|4696.78|4696.38|789
1641501730000|2022-01-06 20:42:10|4696.53|4696.13|4697.28|4696.88|4697.53|4697.13|4696.53|4696.13|592
1641501740000|2022-01-06 20:42:20|4697.53|4697.13|4695.28|4694.88|4697.53|4697.13|4695.28|4694.88|842
1641501750000|2022-01-06 20:42:30|4695.53|4695.13|4697.03|4696.63|4697.03|4696.63|4695.53|4695.13|647
1641501760000|2022-01-06 20:42:40|4696.9|4696.5|4697.28|4696.88|4697.28|4696.88|4696.78|4696.38|380
1641501770000|2022-01-06 20:42:50|4697.53|4697.13|4698.03|4697.63|4698.03|4697.63|4697.28|4696.88|336
1641501780000|2022-01-06 20:43:00|4698.28|4697.88|4698.53|4698.13|4698.53|4698.13|4697.78|4697.38|297
1641501790000|2022-01-06 20:43:10|4698.28|4697.88|4698.03|4697.63|4698.53|4698.13|4698.03|4697.63|479
1641501800000|2022-01-06 20:43:20|4698.28|4697.88|4699.78|4699.38|4700.28|4699.88|4698.03|4697.63|691
1641501810000|2022-01-06 20:43:30|4699.28|4698.88|4699.28|4698.88|4699.28|4698.88|4698.53|4698.13|472
1641501820000|2022-01-06 20:43:40|4699.78|4699.38|4699.78|4699.38|4700.28|4699.88|4699.78|4699.38|405
1641501830000|2022-01-06 20:43:50|4700.03|4699.63|4699.78|4699.38|4700.28|4699.88|4699.28|4698.88|385
1641501840000|2022-01-06 20:44:00|4700.28|4699.88|4701.53|4701.13|4701.78|4701.38|4699.78|4699.38|1133
1641501850000|2022-01-06 20:44:10|4701.28|4700.88|4701.03|4700.63|4701.28|4700.88|4700.78|4700.38|557
1641501860000|2022-01-06 20:44:20|4701.28|4700.88|4701.03|4700.63|4701.28|4700.88|4700.78|4700.38|551
1641501870000|2022-01-06 20:44:30|4700.78|4700.38|4700.53|4700.13|4700.78|4700.38|4700.28|4699.88|392
1641501880000|2022-01-06 20:44:40|4700.78|4700.38|4699.78|4699.38|4700.78|4700.38|4699.28|4698.88|547
1641501890000|2022-01-06 20:44:50|4699.53|4699.13|4700.03|4699.63|4700.53|4700.13|4699.53|4699.13|573
1641501900000|2022-01-06 20:45:00|4699.9|4699.5|4699.65|4699.25|4700.28|4699.88|4699.28|4698.88|671
1641501910000|2022-01-06 20:45:10|4699.78|4699.38|4701.03|4700.63|4701.53|4701.13|4699.53|4699.13|845
1641501920000|2022-01-06 20:45:20|4701.15|4700.75|4701.28|4700.88|4701.53|4701.13|4700.78|4700.38|369
1641501930000|2022-01-06 20:45:30|4701.53|4701.13|4700.53|4700.13|4701.53|4701.13|4700.53|4700.13|357
1641501940000|2022-01-06 20:45:40|4700.28|4699.88|4699.53|4699.13|4700.28|4699.88|4699.53|4699.13|445
1641501950000|2022-01-06 20:45:50|4699.28|4698.88|4699.28|4698.88|4699.53|4699.13|4699.03|4698.63|422
1641501960000|2022-01-06 20:46:00|4699.03|4698.63|4700.03|4699.63|4700.03|4699.63|4699.03|4698.63|272
1641501970000|2022-01-06 20:46:10|4699.78|4699.38|4699.53|4699.13|4700.53|4700.13|4699.53|4699.13|366
1641501980000|2022-01-06 20:46:20|4699.28|4698.88|4699.28|4698.88|4699.53|4699.13|4698.78|4698.38|337
1641501990000|2022-01-06 20:46:30|4699.15|4698.75|4697.53|4697.13|4699.28|4698.88|4697.28|4696.88|766
1641502000000|2022-01-06 20:46:40|4697.78|4697.38|4697.53|4697.13|4697.78|4697.38|4697.28|4696.88|408
1641502010000|2022-01-06 20:46:50|4697.78|4697.38|4699.03|4698.63|4699.03|4698.63|4697.78|4697.38|515
1641502020000|2022-01-06 20:47:00|4698.9|4698.5|4699.28|4698.88|4699.28|4698.88|4698.53|4698.13|264
1641502030000|2022-01-06 20:47:10|4699.53|4699.13|4698.78|4698.38|4699.53|4699.13|4698.78|4698.38|229
1641502040000|2022-01-06 20:47:20|4699.28|4698.88|4699.03|4698.63|4699.78|4699.38|4699.03|4698.63|568
1641502050000|2022-01-06 20:47:30|4698.78|4698.38|4697.78|4697.38|4698.78|4698.38|4697.53|4697.13|313
1641502060000|2022-01-06 20:47:40|4698.03|4697.63|4697.28|4696.88|4698.03|4697.63|4697.28|4696.88|384
1641502070000|2022-01-06 20:47:50|4697.4|4697|4697.78|4697.38|4698.03|4697.63|4697.28|4696.88|275
1641502080000|2022-01-06 20:48:00|4697.53|4697.13|4697.78|4697.38|4698.03|4697.63|4696.78|4696.38|962
1641502090000|2022-01-06 20:48:10|4697.53|4697.13|4698.15|4697.75|4698.28|4697.88|4697.53|4697.13|562
1641502100000|2022-01-06 20:48:20|4698.28|4697.88|4699.28|4698.88|4699.28|4698.88|4698.03|4697.63|458
1641502110000|2022-01-06 20:48:30|4699.03|4698.63|4698.78|4698.38|4699.28|4698.88|4698.53|4698.13|462
1641502120000|2022-01-06 20:48:40|4698.53|4698.13|4697.53|4697.13|4698.53|4698.13|4697.28|4696.88|543
1641502130000|2022-01-06 20:48:50|4697.28|4696.88|4697.28|4696.88|4697.53|4697.13|4697.03|4696.63|357
1641502140000|2022-01-06 20:49:00|4697.78|4697.38|4696.53|4696.13|4698.03|4697.63|4696.28|4695.88|722
1641502150000|2022-01-06 20:49:10|4696.78|4696.38|4697.78|4697.38|4698.03|4697.63|4696.78|4696.38|580
1641502160000|2022-01-06 20:49:20|4698.15|4697.75|4698.28|4697.88|4698.28|4697.88|4697.78|4697.38|429
1641502170000|2022-01-06 20:49:30|4698.03|4697.63|4696.78|4696.38|4698.78|4698.38|4696.78|4696.38|624
1641502180000|2022-01-06 20:49:40|4696.53|4696.13|4696.78|4696.38|4697.03|4696.63|4696.53|4696.13|491
1641502190000|2022-01-06 20:49:50|4697.03|4696.63|4696.53|4696.13|4697.03|4696.63|4695.53|4695.13|796
1641502200000|2022-01-06 20:50:00|4696.78|4696.38|4699.78|4699.38|4700.03|4699.63|4695.28|4694.88|2373
1641502210000|2022-01-06 20:50:10|4699.53|4699.13|4697.03|4696.63|4700.03|4699.63|4696.78|4696.38|1064
1641502220000|2022-01-06 20:50:20|4696.78|4696.38|4695.28|4694.88|4697.03|4696.63|4695.28|4694.88|846
1641502230000|2022-01-06 20:50:30|4695.03|4694.63|4695.78|4695.38|4696.28|4695.88|4695.03|4694.63|1119
1641502240000|2022-01-06 20:50:40|4695.53|4695.13|4696.28|4695.88|4696.78|4696.38|4695.28|4694.88|732
1641502250000|2022-01-06 20:50:50|4696.03|4695.63|4696.03|4695.63|4696.53|4696.13|4695.53|4695.13|630
1641502260000|2022-01-06 20:51:00|4696.28|4695.88|4696.28|4695.88|4696.53|4696.13|4695.78|4695.38|702
1641502270000|2022-01-06 20:51:10|4696.03|4695.63|4696.53|4696.13|4696.78|4696.38|4695.03|4694.63|1265
1641502280000|2022-01-06 20:51:20|4696.78|4696.38|4697.28|4696.88|4697.78|4697.38|4696.78|4696.38|1050
1641502290000|2022-01-06 20:51:30|4697.03|4696.63|4697.03|4696.63|4698.28|4697.88|4697.03|4696.63|773
1641502300000|2022-01-06 20:51:40|4696.78|4696.38|4696.03|4695.63|4696.78|4696.38|4696.03|4695.63|1065
1641502310000|2022-01-06 20:51:50|4695.78|4695.38|4696.28|4695.88|4696.28|4695.88|4695.53|4695.13|558
1641502320000|2022-01-06 20:52:00|4696.78|4696.38|4695.78|4695.38|4696.78|4696.38|4695.28|4694.88|941
1641502330000|2022-01-06 20:52:10|4695.53|4695.13|4694.78|4694.38|4695.53|4695.13|4694.78|4694.38|1514
1641502340000|2022-01-06 20:52:20|4695.03|4694.63|4695.03|4694.63|4695.53|4695.13|4694.78|4694.38|1244
1641502350000|2022-01-06 20:52:30|4695.28|4694.88|4696.28|4695.88|4696.28|4695.88|4695.03|4694.63|612
1641502360000|2022-01-06 20:52:40|4696.53|4696.13|4696.03|4695.63|4696.53|4696.13|4696.03|4695.63|532
1641502370000|2022-01-06 20:52:50|4696.28|4695.88|4697.03|4696.63|4697.28|4696.88|4696.28|4695.88|932
1641502380000|2022-01-06 20:53:00|4697.28|4696.88|4696.53|4696.13|4697.28|4696.88|4696.03|4695.63|746
1641502390000|2022-01-06 20:53:10|4696.78|4696.38|4696.03|4695.63|4696.78|4696.38|4695.78|4695.38|513
1641502400000|2022-01-06 20:53:20|4696.28|4695.88|4696.78|4696.38|4697.03|4696.63|4696.03|4695.63|488
1641502410000|2022-01-06 20:53:30|4697.03|4696.63|4697.78|4697.38|4698.28|4697.88|4697.03|4696.63|723
1641502420000|2022-01-06 20:53:40|4697.53|4697.13|4697.15|4696.75|4697.78|4697.38|4697.03|4696.63|486
1641502430000|2022-01-06 20:53:50|4697.03|4696.63|4696.78|4696.38|4697.03|4696.63|4696.53|4696.13|358
1641502440000|2022-01-06 20:54:00|4696.53|4696.13|4696.78|4696.38|4697.28|4696.88|4696.28|4695.88|1500
1641502450000|2022-01-06 20:54:10|4697.03|4696.63|4696.28|4695.88|4697.28|4696.88|4696.03|4695.63|442
1641502460000|2022-01-06 20:54:20|4696.53|4696.13|4695.78|4695.38|4696.78|4696.38|4695.78|4695.38|677
1641502470000|2022-01-06 20:54:30|4695.53|4695.13|4695.03|4694.63|4695.53|4695.13|4694.78|4694.38|1492
1641502480000|2022-01-06 20:54:40|4695.53|4695.13|4694.78|4694.38|4695.53|4695.13|4694.78|4694.38|1620
1641502490000|2022-01-06 20:54:50|4695.03|4694.63|4695.03|4694.63|4695.28|4694.88|4694.78|4694.38|1711
1641502500000|2022-01-06 20:55:00|4695.28|4694.88|4692.78|4692.38|4695.53|4695.13|4692.78|4692.38|3839
1641502510000|2022-01-06 20:55:10|4692.53|4692.13|4691.78|4691.38|4692.53|4692.13|4690.53|4690.13|2462
1641502520000|2022-01-06 20:55:20|4692.03|4691.63|4691.78|4691.38|4692.78|4692.38|4691.53|4691.13|1818
1641502530000|2022-01-06 20:55:30|4691.53|4691.13|4690.03|4689.63|4692.03|4691.63|4689.78|4689.38|3826
1641502540000|2022-01-06 20:55:40|4689.78|4689.38|4689.78|4689.38|4690.28|4689.88|4689.78|4689.38|1572
1641502550000|2022-01-06 20:55:50|4690.03|4689.63|4689.78|4689.38|4690.28|4689.88|4689.78|4689.38|1224
1641502560000|2022-01-06 20:56:00|4690.03|4689.63|4690.03|4689.63|4690.28|4689.88|4689.78|4689.38|1069
1641502570000|2022-01-06 20:56:10|4689.78|4689.38|4689.78|4689.38|4690.28|4689.88|4689.78|4689.38|1288
1641502580000|2022-01-06 20:56:20|4689.03|4688.63|4689.4|4689|4689.4|4689|4689.03|4688.63|3537
1641502590000|2022-01-06 20:56:30|4689.28|4688.88|4691.28|4690.88|4692.03|4691.63|4689.28|4688.88|2074
1641502600000|2022-01-06 20:56:40|4691.53|4691.13|4692.53|4692.13|4692.53|4692.13|4691.53|4691.13|1215
1641502610000|2022-01-06 20:56:50|4692.78|4692.38|4692.03|4691.63|4693.03|4692.63|4691.78|4691.38|1027
1641502620000|2022-01-06 20:57:00|4691.78|4691.38|4692.53|4692.13|4692.78|4692.38|4691.53|4691.13|929
1641502630000|2022-01-06 20:57:10|4692.78|4692.38|4695.28|4694.88|4695.53|4695.13|4692.78|4692.38|2147
1641502640000|2022-01-06 20:57:20|4695.78|4695.38|4696.03|4695.63|4696.53|4696.13|4695.53|4695.13|1267
1641502650000|2022-01-06 20:57:30|4695.9|4695.5|4695.28|4694.88|4695.9|4695.5|4695.28|4694.88|925
1641502660000|2022-01-06 20:57:40|4695.53|4695.13|4697.78|4697.38|4698.03|4697.63|4695.28|4694.88|2194
1641502670000|2022-01-06 20:57:50|4698.03|4697.63|4698.28|4697.88|4698.28|4697.88|4697.53|4697.13|1607
1641502680000|2022-01-06 20:58:00|4698.03|4697.63|4698.53|4698.13|4698.53|4698.13|4696.78|4696.38|1505
1641502690000|2022-01-06 20:58:10|4698.28|4697.88|4697.28|4696.88|4698.28|4697.88|4697.28|4696.88|697
1641502700000|2022-01-06 20:58:20|4697.53|4697.13|4699.28|4698.88|4699.28|4698.88|4697.28|4696.88|1040
1641502710000|2022-01-06 20:58:30|4699.03|4698.63|4698.03|4697.63|4699.03|4698.63|4698.03|4697.63|751
1641502720000|2022-01-06 20:58:40|4697.78|4697.38|4696.53|4696.13|4697.78|4697.38|4696.53|4696.13|1180
1641502730000|2022-01-06 20:58:50|4696.78|4696.38|4697.28|4696.88|4697.28|4696.88|4696.78|4696.38|1204
1641502740000|2022-01-06 20:59:00|4696.53|4696.13|4696.28|4695.88|4696.53|4696.13|4695.53|4695.13|3860
1641502750000|2022-01-06 20:59:10|4696.03|4695.63|4695.53|4695.13|4696.28|4695.88|4695.53|4695.13|2376
1641502760000|2022-01-06 20:59:20|4696.03|4695.63|4695.53|4695.13|4696.53|4696.13|4694.53|4694.13|3328
1641502770000|2022-01-06 20:59:30|4695.78|4695.38|4697.03|4696.63|4697.03|4696.63|4695.53|4695.13|4565
1641502780000|2022-01-06 20:59:40|4696.78|4696.38|4698.53|4698.13|4698.53|4698.13|4696.53|4696.13|4792
1641502790000|2022-01-06 20:59:50|4698.03|4697.63|4697.28|4696.88|4698.28|4697.88|4696.78|4696.38|23948
1641502800000|2022-01-06 21:00:00|4696.42|4696.02|4696.02|4695.42|4696.52|4696.02|4695.27|4694.67|7827
1641502810000|2022-01-06 21:00:10|4695.77|4695.17|4698.27|4697.67|4698.27|4697.67|4695.77|4695.17|2518
1641502820000|2022-01-06 21:00:20|4698.52|4697.92|4697.02|4696.42|4698.52|4697.92|4697.02|4696.42|920
1641502830000|2022-01-06 21:00:30|4696.52|4695.92|4695.52|4694.92|4696.77|4696.17|4695.52|4694.92|837
1641502840000|2022-01-06 21:00:40|4695.27|4694.67|4695.27|4694.67|4695.52|4694.92|4695.02|4694.42|771
1641502850000|2022-01-06 21:00:50|4695.52|4694.92|4695.27|4694.67|4695.77|4695.17|4695.27|4694.67|476
1641502860000|2022-01-06 21:01:00|4695.52|4694.92|4695.77|4695.17|4695.77|4695.17|4695.52|4694.92|428
1641502870000|2022-01-06 21:01:10|4696.02|4695.42|4696.52|4695.92|4696.52|4695.92|4696.02|4695.42|270
1641502880000|2022-01-06 21:01:20|4696.77|4696.17|4696.77|4696.17|4696.77|4696.17|4696.52|4695.92|282
1641502890000|2022-01-06 21:01:30|4696.52|4695.92|4695.27|4694.67|4696.52|4695.92|4695.02|4694.42|2184
1641502900000|2022-01-06 21:01:40|4695.02|4694.42|4696.02|4695.42|4696.27|4695.67|4695.02|4694.42|582
1641502910000|2022-01-06 21:01:50|4696.27|4695.67|4697.02|4696.42|4697.02|4696.42|4696.27|4695.67|217
1641502920000|2022-01-06 21:02:00|4696.77|4696.17|4697.02|4696.42|4697.02|4696.42|4696.77|4696.17|163
1641502930000|2022-01-06 21:02:10|4697.27|4696.67|4697.77|4697.17|4698.02|4697.42|4697.27|4696.67|645
1641502940000|2022-01-06 21:02:20|4697.89|4697.29|4697.77|4697.17|4698.02|4697.42|4697.77|4697.17|307
1641502950000|2022-01-06 21:02:30|4697.52|4696.92|4697.02|4696.42|4697.52|4696.92|4697.02|4696.42|438
1641502960000|2022-01-06 21:02:40|4696.77|4696.17|4697.52|4696.92|4697.52|4696.92|4696.77|4696.17|212
1641502970000|2022-01-06 21:02:50|4697.77|4697.17|4697.27|4696.67|4698.02|4697.42|4697.27|4696.67|225
1641502980000|2022-01-06 21:03:00|||||||||65
1641502990000|2022-01-06 21:03:10|4697.52|4696.92|4697.52|4696.92|4697.52|4696.92|4697.52|4696.92|70
1641503000000|2022-01-06 21:03:20|4697.27|4696.67|4697.27|4696.67|4697.27|4696.67|4697.27|4696.67|132
1641503010000|2022-01-06 21:03:30|4697.02|4696.42|4697.52|4696.92|4697.52|4696.92|4697.02|4696.42|248
1641503020000|2022-01-06 21:03:40|4697.77|4697.17|4697.77|4697.17|4697.77|4697.17|4697.77|4697.17|167
1641503030000|2022-01-06 21:03:50|4697.64|4697.04|4697.77|4697.17|4698.02|4697.42|4697.52|4696.92|600
1641503040000|2022-01-06 21:04:00|4698.02|4697.42|4698.02|4697.42|4698.27|4697.67|4698.02|4697.42|431
1641503050000|2022-01-06 21:04:10|4697.77|4697.17|4698.27|4697.67|4698.27|4697.67|4697.77|4697.17|157
1641503060000|2022-01-06 21:04:20|4698.02|4697.42|4698.27|4697.67|4698.52|4697.92|4698.02|4697.42|347
1641503070000|2022-01-06 21:04:30|4698.02|4697.42|4698.27|4697.67|4698.52|4697.92|4698.02|4697.42|213
1641503080000|2022-01-06 21:04:40|4698.02|4697.42|4698.27|4697.67|4698.27|4697.67|4698.02|4697.42|247
1641503090000|2022-01-06 21:04:50|4698.52|4697.92|4698.52|4697.92|4698.52|4697.92|4698.27|4697.67|190
1641503100000|2022-01-06 21:05:00|4698.27|4697.67|4698.27|4697.67|4698.27|4697.67|4698.27|4697.67|523
1641503110000|2022-01-06 21:05:10|4698.52|4697.92|4699.02|4698.42|4699.02|4698.42|4698.52|4697.92|567
1641503120000|2022-01-06 21:05:20|4699.27|4698.67|4698.52|4697.92|4699.27|4698.67|4698.52|4697.92|300
1641503130000|2022-01-06 21:05:30|4699.27|4698.67|4699.27|4698.67|4699.52|4698.92|4699.27|4698.67|836
1641503140000|2022-01-06 21:05:40|4699.52|4698.92|4699.77|4699.17|4699.77|4699.17|4699.52|4698.92|323
1641503150000|2022-01-06 21:05:50|4700.02|4699.42|4700.27|4699.67|4700.27|4699.67|4700.02|4699.42|286
1641503160000|2022-01-06 21:06:00|4700.14|4699.54|4699.77|4699.17|4700.14|4699.54|4699.27|4698.67|630
1641503170000|2022-01-06 21:06:10|4699.52|4698.92|4699.52|4698.92|4699.52|4698.92|4699.52|4698.92|244
1641503180000|2022-01-06 21:06:20|4699.27|4698.67|4699.27|4698.67|4699.27|4698.67|4699.02|4698.42|214
1641503190000|2022-01-06 21:06:30|4699.02|4698.42|4698.52|4697.92|4699.02|4698.42|4698.27|4697.67|303
1641503200000|2022-01-06 21:06:40|4698.27|4697.67|4698.27|4697.67|4698.27|4697.67|4698.27|4697.67|297
1641503210000|2022-01-06 21:06:50|4698.52|4697.92|4698.27|4697.67|4698.52|4697.92|4698.27|4697.67|502
1641503220000|2022-01-06 21:07:00|||||||||215
1641503230000|2022-01-06 21:07:10|4698.52|4697.92|4698.27|4697.67|4698.52|4697.92|4698.27|4697.67|159
1641503240000|2022-01-06 21:07:20|||||||||279
1641503250000|2022-01-06 21:07:30|||||||||98
1641503260000|2022-01-06 21:07:40|||||||||151
1641503270000|2022-01-06 21:07:50|4698.52|4697.92|4699.02|4698.42|4699.02|4698.42|4698.52|4697.92|385
1641503280000|2022-01-06 21:08:00|4698.77|4698.17|4699.27|4698.67|4699.27|4698.67|4698.77|4698.17|188
1641503290000|2022-01-06 21:08:10|4699.52|4698.92|4699.77|4699.17|4699.77|4699.17|4699.27|4698.67|358
1641503300000|2022-01-06 21:08:20|4699.52|4698.92|4701.27|4700.67|4701.27|4700.67|4699.52|4698.92|1057
1641503310000|2022-01-06 21:08:30|4701.14|4700.54|4701.02|4700.42|4701.52|4700.92|4701.02|4700.42|596
1641503320000|2022-01-06 21:08:40|4701.27|4700.67|4700.77|4700.17|4701.27|4700.67|4700.77|4700.17|193
1641503330000|2022-01-06 21:08:50|4700.52|4699.92|4700.52|4699.92|4700.52|4699.92|4700.27|4699.67|175
1641503340000|2022-01-06 21:09:00|4700.77|4700.17|4700.52|4699.92|4700.77|4700.17|4700.52|4699.92|110
1641503350000|2022-01-06 21:09:10|4700.27|4699.67|4699.27|4698.67|4700.52|4699.92|4699.02|4698.42|1671
1641503360000|2022-01-06 21:09:20|4699.39|4698.79|4698.27|4697.67|4699.39|4698.79|4698.02|4697.42|768
1641503370000|2022-01-06 21:09:30|4698.39|4697.79|4698.52|4697.92|4698.52|4697.92|4698.14|4697.54|246
1641503380000|2022-01-06 21:09:40|4698.77|4698.17|4698.77|4698.17|4698.77|4698.17|4698.52|4697.92|170
1641503390000|2022-01-06 21:09:50|4699.02|4698.42|4700.02|4699.42|4700.02|4699.42|4699.02|4698.42|262
1641503400000|2022-01-06 21:10:00|4699.77|4699.17|4699.77|4699.17|4700.27|4699.67|4699.77|4699.17|398
1641503410000|2022-01-06 21:10:10|4699.52|4698.92|4700.27|4699.67|4700.27|4699.67|4699.52|4698.92|272
1641503420000|2022-01-06 21:10:20|4700.14|4699.54|4700.52|4699.92|4700.52|4699.92|4700.02|4699.42|248
1641503430000|2022-01-06 21:10:30|4700.27|4699.67|4700.52|4699.92|4700.77|4700.17|4700.27|4699.67|267
1641503440000|2022-01-06 21:10:40|4700.27|4699.67|4700.27|4699.67|4700.52|4699.92|4700.02|4699.42|148
1641503450000|2022-01-06 21:10:50|4700.52|4699.92|4700.27|4699.67|4700.52|4699.92|4700.02|4699.42|103
1641503460000|2022-01-06 21:11:00|4700.39|4699.79|4700.27|4699.67|4700.77|4700.17|4700.02|4699.42|212
1641503470000|2022-01-06 21:11:10|4700.02|4699.42|4699.77|4699.17|4700.27|4699.67|4699.77|4699.17|239
1641503480000|2022-01-06 21:11:20|4700.02|4699.42|4699.77|4699.17|4700.02|4699.42|4699.52|4698.92|188
1641503490000|2022-01-06 21:11:30|4700.02|4699.42|4700.02|4699.42|4700.02|4699.42|4700.02|4699.42|166
1641503500000|2022-01-06 21:11:40|4699.77|4699.17|4700.27|4699.67|4700.27|4699.67|4699.77|4699.17|146
1641503510000|2022-01-06 21:11:50|4700.52|4699.92|4698.77|4698.17|4700.77|4700.17|4698.27|4697.67|1776
1641503520000|2022-01-06 21:12:00|4699.02|4698.42|4698.77|4698.17|4699.27|4698.67|4698.52|4697.92|559
1641503530000|2022-01-06 21:12:10|4698.89|4698.29|4699.27|4698.67|4699.27|4698.67|4698.89|4698.29|465
1641503540000|2022-01-06 21:12:20|4699.02|4698.42|4699.77|4699.17|4699.77|4699.17|4698.89|4698.29|410
1641503550000|2022-01-06 21:12:30|4700.02|4699.42|4699.77|4699.17|4700.27|4699.67|4699.77|4699.17|429
1641503560000|2022-01-06 21:12:40|4700.02|4699.42|4699.77|4699.17|4700.02|4699.42|4699.77|4699.17|228
1641503570000|2022-01-06 21:12:50|4700.02|4699.42|4700.02|4699.42|4700.02|4699.42|4700.02|4699.42|31
1641503580000|2022-01-06 21:13:00|4700.27|4699.67|4700.77|4700.17|4700.77|4700.17|4700.27|4699.67|244
1641503590000|2022-01-06 21:13:10|4701.02|4700.42|4701.02|4700.42|4701.27|4700.67|4700.77|4700.17|857
1641503600000|2022-01-06 21:13:20|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|210
1641503610000|2022-01-06 21:13:30|4701.52|4700.92|4701.27|4700.67|4701.77|4701.17|4701.27|4700.67|233
1641503620000|2022-01-06 21:13:40|4701.02|4700.42|4701.27|4700.67|4701.27|4700.67|4701.02|4700.42|320
1641503630000|2022-01-06 21:13:50|4701.52|4700.92|4702.27|4701.67|4702.27|4701.67|4701.52|4700.92|345
1641503640000|2022-01-06 21:14:00|4702.14|4701.54|4702.52|4701.92|4702.52|4701.92|4702.14|4701.54|227
1641503650000|2022-01-06 21:14:10|4702.27|4701.67|4702.02|4701.42|4702.27|4701.67|4702.02|4701.42|135
1641503660000|2022-01-06 21:14:20|4701.52|4700.92|4701.02|4700.42|4701.52|4700.92|4701.02|4700.42|216
1641503670000|2022-01-06 21:14:30|4700.52|4699.92|4700.02|4699.42|4700.77|4700.17|4699.77|4699.17|340
1641503680000|2022-01-06 21:14:40|4700.14|4699.54|4700.77|4700.17|4700.77|4700.17|4700.02|4699.42|205
1641503690000|2022-01-06 21:14:50|4700.52|4699.92|4700.27|4699.67|4700.77|4700.17|4700.27|4699.67|278
1641503700000|2022-01-06 21:15:00|4700.52|4699.92|4700.64|4700.04|4700.64|4700.04|4700.27|4699.67|90
1641503710000|2022-01-06 21:15:10|4700.52|4699.92|4700.27|4699.67|4700.77|4700.17|4700.02|4699.42|75
1641503720000|2022-01-06 21:15:20|4700.39|4699.79|4700.27|4699.67|4700.52|4699.92|4700.14|4699.54|36
1641503730000|2022-01-06 21:15:30|4700.52|4699.92|4700.52|4699.92|4700.52|4699.92|4700.52|4699.92|39
1641503740000|2022-01-06 21:15:40|4700.39|4699.79|4700.27|4699.67|4700.39|4699.79|4700.14|4699.54|25
1641503750000|2022-01-06 21:15:50|||||||||47
1641503760000|2022-01-06 21:16:00|4700.02|4699.42|4700.02|4699.42|4700.14|4699.54|4699.89|4699.29|86
1641503770000|2022-01-06 21:16:10|4699.89|4699.29|4700.02|4699.42|4700.02|4699.42|4699.89|4699.29|35
1641503780000|2022-01-06 21:16:20|4699.89|4699.29|4700.52|4699.92|4700.52|4699.92|4699.89|4699.29|117
1641503790000|2022-01-06 21:16:30|4700.77|4700.17|4700.77|4700.17|4700.77|4700.17|4700.77|4700.17|60
1641503800000|2022-01-06 21:16:40|4700.52|4699.92|4700.64|4700.04|4700.64|4700.04|4700.52|4699.92|51
1641503810000|2022-01-06 21:16:50|4700.52|4699.92|4700.52|4699.92|4700.77|4700.17|4700.52|4699.92|44
1641503820000|2022-01-06 21:17:00|4700.77|4700.17|4700.77|4700.17|4700.77|4700.17|4700.77|4700.17|23
1641503830000|2022-01-06 21:17:10|||||||||2
1641503840000|2022-01-06 21:17:20|4700.52|4699.92|4700.52|4699.92|4700.64|4700.04|4700.52|4699.92|27
1641503850000|2022-01-06 21:17:30|4700.77|4700.17|4701.02|4700.42|4701.02|4700.42|4700.77|4700.17|69
1641503860000|2022-01-06 21:17:40|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|29
1641503870000|2022-01-06 21:17:50|||||||||24
1641503880000|2022-01-06 21:18:00|4701.27|4700.67|4701.27|4700.67|4701.52|4700.92|4701.27|4700.67|73
1641503890000|2022-01-06 21:18:10|||||||||5
1641503900000|2022-01-06 21:18:20|||||||||25
1641503910000|2022-01-06 21:18:30|4700.77|4700.17|4700.77|4700.17|4700.77|4700.17|4700.77|4700.17|124
1641503920000|2022-01-06 21:18:40|4700.52|4699.92|4700.27|4699.67|4700.52|4699.92|4700.27|4699.67|32
1641503930000|2022-01-06 21:18:50|4700.39|4699.79|4700.39|4699.79|4700.52|4699.92|4700.27|4699.67|49
1641503940000|2022-01-06 21:19:00|4700.27|4699.67|4700.77|4700.17|4701.02|4700.42|4700.27|4699.67|76
1641503950000|2022-01-06 21:19:10|4701.02|4700.42|4701.02|4700.42|4701.14|4700.54|4701.02|4700.42|94
1641503960000|2022-01-06 21:19:20|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|4701.14|4700.54|35
1641503970000|2022-01-06 21:19:30|4701.14|4700.54|4701.27|4700.67|4701.27|4700.67|4701.14|4700.54|43
1641503980000|2022-01-06 21:19:40|4701.02|4700.42|4700.77|4700.17|4701.02|4700.42|4700.77|4700.17|34
1641503990000|2022-01-06 21:19:50|||||||||3
1641504000000|2022-01-06 21:20:00|4700.52|4699.92|4700.77|4700.17|4700.77|4700.17|4700.52|4699.92|10
1641504010000|2022-01-06 21:20:10|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|4700.77|4700.17|27
1641504020000|2022-01-06 21:20:20|4701.14|4700.54|4701.27|4700.67|4701.27|4700.67|4701.02|4700.42|34
1641504030000|2022-01-06 21:20:30|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|21
1641504040000|2022-01-06 21:20:40|4700.77|4700.17|4701.02|4700.42|4701.02|4700.42|4700.77|4700.17|99
1641504050000|2022-01-06 21:20:50|4700.89|4700.29|4700.89|4700.29|4701.02|4700.42|4700.89|4700.29|13
1641504060000|2022-01-06 21:21:00|4701.02|4700.42|4700.77|4700.17|4701.02|4700.42|4700.77|4700.17|13
1641504070000|2022-01-06 21:21:10|||||||||1
1641504080000|2022-01-06 21:21:20|4700.89|4700.29|4700.77|4700.17|4701.02|4700.42|4700.77|4700.17|11
1641504090000|2022-01-06 21:21:30|||||||||61
1641504100000|2022-01-06 21:21:40|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|9
1641504110000|2022-01-06 21:21:50|||||||||2
1641504120000|2022-01-06 21:22:00|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|4701.02|4700.42|29
1641504130000|2022-01-06 21:22:10|||||||||23
1641504140000|2022-01-06 21:22:20|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|15
1641504150000|2022-01-06 21:22:30|||||||||5
1641504160000|2022-01-06 21:22:40|4700.89|4700.29|4700.89|4700.29|4701.02|4700.42|4700.89|4700.29|20
1641504170000|2022-01-06 21:22:50|4700.77|4700.17|4700.77|4700.17|4700.77|4700.17|4700.77|4700.17|3
1641504180000|2022-01-06 21:23:00|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|4700.89|4700.29|23
1641504190000|2022-01-06 21:23:10|4701.14|4700.54|4701.27|4700.67|4701.27|4700.67|4701.14|4700.54|19
1641504200000|2022-01-06 21:23:20|||||||||2
1641504210000|2022-01-06 21:23:30|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|34
1641504220000|2022-01-06 21:23:40|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|18
1641504230000|2022-01-06 21:23:50|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|11
1641504240000|2022-01-06 21:24:00|||||||||5
1641504250000|2022-01-06 21:24:10|||||||||55
1641504260000|2022-01-06 21:24:20|4701.64|4701.04|4701.77|4701.17|4701.77|4701.17|4701.64|4701.04|43
1641504270000|2022-01-06 21:24:30|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|76
1641504280000|2022-01-06 21:24:40|||||||||22
1641504290000|2022-01-06 21:24:50|4701.52|4700.92|4702.02|4701.42|4702.02|4701.42|4701.52|4700.92|212
1641504300000|2022-01-06 21:25:00|4702.27|4701.67|4701.77|4701.17|4702.27|4701.67|4701.77|4701.17|107
1641504310000|2022-01-06 21:25:10|||||||||14
1641504320000|2022-01-06 21:25:20|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|13
1641504330000|2022-01-06 21:25:30|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|16
1641504340000|2022-01-06 21:25:40|4701.89|4701.29|4702.02|4701.42|4702.02|4701.42|4701.77|4701.17|20
1641504350000|2022-01-06 21:25:50|||||||||4
1641504360000|2022-01-06 21:26:00|4702.27|4701.67|4702.02|4701.42|4702.27|4701.67|4702.02|4701.42|59
1641504370000|2022-01-06 21:26:10|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|30
1641504380000|2022-01-06 21:26:20|||||||||2
1641504390000|2022-01-06 21:26:30|||||||||8
1641504400000|2022-01-06 21:26:40|4701.52|4700.92|4701.77|4701.17|4701.77|4701.17|4701.52|4700.92|26
1641504410000|2022-01-06 21:26:50|||||||||3
1641504420000|2022-01-06 21:27:00|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|24
1641504430000|2022-01-06 21:27:10|||||||||7
1641504440000|2022-01-06 21:27:20|||||||||134
1641504450000|2022-01-06 21:27:30|||||||||3
1641504460000|2022-01-06 21:27:40|4702.27|4701.67|4702.02|4701.42|4702.27|4701.67|4702.02|4701.42|26
1641504470000|2022-01-06 21:27:50|||||||||5
1641504480000|2022-01-06 21:28:00|||||||||3
1641504490000|2022-01-06 21:28:10|4702.27|4701.67|4702.02|4701.42|4702.27|4701.67|4702.02|4701.42|14
1641504500000|2022-01-06 21:28:20|4702.14|4701.54|4702.02|4701.42|4702.14|4701.54|4702.02|4701.42|7
1641504510000|2022-01-06 21:28:30|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|46
1641504520000|2022-01-06 21:28:40|4702.02|4701.42|4701.77|4701.17|4702.02|4701.42|4701.77|4701.17|7
1641504530000|2022-01-06 21:28:50|||||||||6
1641504540000|2022-01-06 21:29:00|||||||||7
1641504550000|2022-01-06 21:29:10|4702.02|4701.42|4701.77|4701.17|4702.02|4701.42|4701.77|4701.17|39
1641504560000|2022-01-06 21:29:20|4701.64|4701.04|4701.52|4700.92|4701.64|4701.04|4701.52|4700.92|43
1641504570000|2022-01-06 21:29:30|4701.77|4701.17|4701.52|4700.92|4701.77|4701.17|4701.52|4700.92|53
1641504580000|2022-01-06 21:29:40|||||||||3
1641504590000|2022-01-06 21:29:50|||||||||10
1641504600000|2022-01-06 21:30:00|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|38
1641504610000|2022-01-06 21:30:10|4701.64|4701.04|4702.02|4701.42|4702.02|4701.42|4701.52|4700.92|63
1641504620000|2022-01-06 21:30:20|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|42
1641504630000|2022-01-06 21:30:30|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|12
1641504640000|2022-01-06 21:30:40|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|6
1641504650000|2022-01-06 21:30:50|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|18
1641504660000|2022-01-06 21:31:00|||||||||2
1641504670000|2022-01-06 21:31:10|||||||||5
1641504680000|2022-01-06 21:31:20|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|36
1641504690000|2022-01-06 21:31:30|||||||||7
1641504700000|2022-01-06 21:31:40|||||||||5
1641504710000|2022-01-06 21:31:50|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|14
1641504730000|2022-01-06 21:32:10|||||||||1
1641504740000|2022-01-06 21:32:20|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|35
1641504750000|2022-01-06 21:32:30|||||||||1
1641504760000|2022-01-06 21:32:40|||||||||16
1641504770000|2022-01-06 21:32:50|||||||||19
1641504780000|2022-01-06 21:33:00|||||||||12
1641504790000|2022-01-06 21:33:10|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|11
1641504800000|2022-01-06 21:33:20|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|18
1641504810000|2022-01-06 21:33:30|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|30
1641504830000|2022-01-06 21:33:50|||||||||1
1641504840000|2022-01-06 21:34:00|4700.89|4700.29|4700.77|4700.17|4700.89|4700.29|4700.77|4700.17|70
1641504850000|2022-01-06 21:34:10|4700.64|4700.04|4700.27|4699.67|4700.64|4700.04|4700.27|4699.67|45
1641504860000|2022-01-06 21:34:20|||||||||4
1641504870000|2022-01-06 21:34:30|4700.52|4699.92|4700.39|4699.79|4700.52|4699.92|4700.39|4699.79|36
1641504880000|2022-01-06 21:34:40|4700.27|4699.67|4700.52|4699.92|4700.52|4699.92|4700.27|4699.67|13
1641504890000|2022-01-06 21:34:50|||||||||2
1641504900000|2022-01-06 21:35:00|4700.77|4700.17|4700.77|4700.17|4700.77|4700.17|4700.77|4700.17|11
1641504910000|2022-01-06 21:35:10|4701.02|4700.42|4701.52|4700.92|4701.52|4700.92|4701.02|4700.42|48
1641504920000|2022-01-06 21:35:20|4701.39|4700.79|4701.27|4700.67|4701.39|4700.79|4701.27|4700.67|3
1641504930000|2022-01-06 21:35:30|||||||||3
1641504940000|2022-01-06 21:35:40|||||||||2
1641504950000|2022-01-06 21:35:50|||||||||6
1641504970000|2022-01-06 21:36:10|||||||||1
1641504980000|2022-01-06 21:36:20|||||||||1
1641505000000|2022-01-06 21:36:40|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|22
1641505010000|2022-01-06 21:36:50|4701.27|4700.67|4700.52|4699.92|4701.27|4700.67|4700.52|4699.92|119
1641505020000|2022-01-06 21:37:00|4700.27|4699.67|4700.27|4699.67|4700.52|4699.92|4700.27|4699.67|66
1641505030000|2022-01-06 21:37:10|4700.02|4699.42|4700.02|4699.42|4700.02|4699.42|4700.02|4699.42|31
1641505040000|2022-01-06 21:37:20|||||||||12
1641505050000|2022-01-06 21:37:30|4699.27|4698.67|4699.52|4698.92|4699.52|4698.92|4699.27|4698.67|101
1641505060000|2022-01-06 21:37:40|4699.27|4698.67|4699.27|4698.67|4699.52|4698.92|4699.27|4698.67|93
1641505070000|2022-01-06 21:37:50|4699.52|4698.92|4699.77|4699.17|4699.77|4699.17|4699.27|4698.67|29
1641505080000|2022-01-06 21:38:00|||||||||8
1641505090000|2022-01-06 21:38:10|4699.27|4698.67|4699.27|4698.67|4699.27|4698.67|4699.27|4698.67|49
1641505100000|2022-01-06 21:38:20|4699.02|4698.42|4699.02|4698.42|4699.02|4698.42|4699.02|4698.42|50
1641505110000|2022-01-06 21:38:30|4699.27|4698.67|4699.27|4698.67|4699.27|4698.67|4699.27|4698.67|34
1641505120000|2022-01-06 21:38:40|4699.02|4698.42|4699.27|4698.67|4699.27|4698.67|4699.02|4698.42|19
1641505130000|2022-01-06 21:38:50|4699.14|4698.54|4699.02|4698.42|4699.14|4698.54|4699.02|4698.42|4
1641505140000|2022-01-06 21:39:00|4699.27|4698.67|4699.02|4698.42|4699.52|4698.92|4699.02|4698.42|80
1641505150000|2022-01-06 21:39:10|||||||||1
1641505160000|2022-01-06 21:39:20|4699.27|4698.67|4699.14|4698.54|4699.27|4698.67|4699.14|4698.54|9
1641505170000|2022-01-06 21:39:30|4699.02|4698.42|4699.02|4698.42|4699.02|4698.42|4699.02|4698.42|10
1641505180000|2022-01-06 21:39:40|4699.27|4698.67|4699.27|4698.67|4699.27|4698.67|4699.27|4698.67|18
1641505190000|2022-01-06 21:39:50|4699.52|4698.92|4699.39|4698.79|4699.52|4698.92|4699.39|4698.79|13
1641505200000|2022-01-06 21:40:00|4699.52|4698.92|4699.77|4699.17|4699.77|4699.17|4699.52|4698.92|27
1641505210000|2022-01-06 21:40:10|4700.27|4699.67|4700.27|4699.67|4700.27|4699.67|4700.27|4699.67|84
1641505220000|2022-01-06 21:40:20|4700.02|4699.42|4699.77|4699.17|4700.02|4699.42|4699.52|4698.92|125
1641505230000|2022-01-06 21:40:30|4699.64|4699.04|4699.77|4699.17|4699.77|4699.17|4699.52|4698.92|9
1641505240000|2022-01-06 21:40:40|4699.52|4698.92|4699.52|4698.92|4699.52|4698.92|4699.52|4698.92|13
1641505250000|2022-01-06 21:40:50|||||||||1
1641505260000|2022-01-06 21:41:00|4699.77|4699.17|4700.14|4699.54|4700.14|4699.54|4699.77|4699.17|32
1641505270000|2022-01-06 21:41:10|4699.77|4699.17|4700.02|4699.42|4700.27|4699.67|4699.52|4698.92|94
1641505280000|2022-01-06 21:41:20|4700.27|4699.67|4700.02|4699.42|4700.27|4699.67|4700.02|4699.42|28
1641505290000|2022-01-06 21:41:30|4699.77|4699.17|4699.77|4699.17|4699.77|4699.17|4699.77|4699.17|21
1641505300000|2022-01-06 21:41:40|4699.89|4699.29|4700.27|4699.67|4700.27|4699.67|4699.89|4699.29|36
1641505310000|2022-01-06 21:41:50|4700.52|4699.92|4700.52|4699.92|4700.52|4699.92|4700.52|4699.92|61
1641505320000|2022-01-06 21:42:00|4700.64|4700.04|4701.02|4700.42|4701.02|4700.42|4700.64|4700.04|34
1641505330000|2022-01-06 21:42:10|4701.27|4700.67|4701.02|4700.42|4701.27|4700.67|4701.02|4700.42|21
1641505340000|2022-01-06 21:42:20|4700.64|4700.04|4700.77|4700.17|4700.77|4700.17|4700.64|4700.04|41
1641505350000|2022-01-06 21:42:30|||||||||16
1641505360000|2022-01-06 21:42:40|4701.02|4700.42|4701.27|4700.67|4701.27|4700.67|4701.02|4700.42|49
1641505370000|2022-01-06 21:42:50|||||||||14
1641505380000|2022-01-06 21:43:00|4701.52|4700.92|4701.52|4700.92|4701.77|4701.17|4701.52|4700.92|79
1641505390000|2022-01-06 21:43:10|4701.77|4701.17|4701.52|4700.92|4701.77|4701.17|4701.52|4700.92|45
1641505400000|2022-01-06 21:43:20|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|28
1641505410000|2022-01-06 21:43:30|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|35
1641505420000|2022-01-06 21:43:40|||||||||34
1641505430000|2022-01-06 21:43:50|||||||||201
1641505440000|2022-01-06 21:44:00|4702.52|4701.92|4702.52|4701.92|4702.77|4702.17|4702.52|4701.92|245
1641505450000|2022-01-06 21:44:10|4702.27|4701.67|4702.52|4701.92|4702.52|4701.92|4702.27|4701.67|38
1641505460000|2022-01-06 21:44:20|||||||||4
1641505470000|2022-01-06 21:44:30|||||||||3
1641505480000|2022-01-06 21:44:40|4702.27|4701.67|4702.02|4701.42|4702.27|4701.67|4702.02|4701.42|75
1641505490000|2022-01-06 21:44:50|||||||||16
1641505500000|2022-01-06 21:45:00|4702.27|4701.67|4702.27|4701.67|4702.27|4701.67|4702.27|4701.67|63
1641505510000|2022-01-06 21:45:10|||||||||27
1641505520000|2022-01-06 21:45:20|4702.39|4701.79|4702.52|4701.92|4702.52|4701.92|4702.27|4701.67|7
1641505530000|2022-01-06 21:45:30|||||||||7
1641505540000|2022-01-06 21:45:40|||||||||3
1641505550000|2022-01-06 21:45:50|||||||||2
1641505560000|2022-01-06 21:46:00|||||||||24
1641505570000|2022-01-06 21:46:10|4703.02|4702.42|4703.27|4702.67|4703.27|4702.67|4703.02|4702.42|190
1641505580000|2022-01-06 21:46:20|4703.02|4702.42|4702.77|4702.17|4703.02|4702.42|4702.77|4702.17|42
1641505590000|2022-01-06 21:46:30|4702.52|4701.92|4702.52|4701.92|4702.52|4701.92|4702.52|4701.92|35
1641505600000|2022-01-06 21:46:40|||||||||2
1641505610000|2022-01-06 21:46:50|4702.27|4701.67|4702.52|4701.92|4702.52|4701.92|4702.27|4701.67|90
1641505620000|2022-01-06 21:47:00|||||||||8
1641505630000|2022-01-06 21:47:10|||||||||3
1641505640000|2022-01-06 21:47:20|4702.39|4701.79|4702.27|4701.67|4702.52|4701.92|4702.27|4701.67|22
1641505650000|2022-01-06 21:47:30|4702.39|4701.79|4702.27|4701.67|4702.52|4701.92|4702.27|4701.67|14
1641505660000|2022-01-06 21:47:40|||||||||11
1641505670000|2022-01-06 21:47:50|||||||||2
1641505680000|2022-01-06 21:48:00|||||||||12
1641505690000|2022-01-06 21:48:10|||||||||4
1641505700000|2022-01-06 21:48:20|4702.14|4701.54|4702.14|4701.54|4702.14|4701.54|4702.14|4701.54|32
1641505710000|2022-01-06 21:48:30|4702.27|4701.67|4702.27|4701.67|4702.27|4701.67|4702.27|4701.67|1
1641505720000|2022-01-06 21:48:40|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|31
1641505730000|2022-01-06 21:48:50|||||||||23
1641505740000|2022-01-06 21:49:00|||||||||55
1641505750000|2022-01-06 21:49:10|||||||||73
1641505760000|2022-01-06 21:49:20|||||||||68
1641505770000|2022-01-06 21:49:30|||||||||13
1641505780000|2022-01-06 21:49:40|||||||||49
1641505790000|2022-01-06 21:49:50|||||||||60
1641505800000|2022-01-06 21:50:00|||||||||4
1641505810000|2022-01-06 21:50:10|||||||||8
1641505820000|2022-01-06 21:50:20|||||||||12
1641505830000|2022-01-06 21:50:30|||||||||1
1641505840000|2022-01-06 21:50:40|||||||||1
1641505860000|2022-01-06 21:51:00|||||||||13
1641505870000|2022-01-06 21:51:10|||||||||36
1641505880000|2022-01-06 21:51:20|||||||||9
1641505900000|2022-01-06 21:51:40|||||||||114
1641505930000|2022-01-06 21:52:10|||||||||42
1641505940000|2022-01-06 21:52:20|||||||||23
1641505950000|2022-01-06 21:52:30|||||||||4
1641505960000|2022-01-06 21:52:40|||||||||13
1641505980000|2022-01-06 21:53:00|4702.27|4701.67|4702.27|4701.67|4702.27|4701.67|4702.27|4701.67|116
1641505990000|2022-01-06 21:53:10|4702.52|4701.92|4702.52|4701.92|4702.52|4701.92|4702.52|4701.92|83
1641506000000|2022-01-06 21:53:20|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|45
1641506010000|2022-01-06 21:53:30|||||||||1
1641506020000|2022-01-06 21:53:40|||||||||1
1641506030000|2022-01-06 21:53:50|||||||||3
1641506040000|2022-01-06 21:54:00|4703.14|4702.54|4703.27|4702.67|4703.27|4702.67|4703.02|4702.42|109
1641506050000|2022-01-06 21:54:10|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|62
1641506060000|2022-01-06 21:54:20|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|37
1641506070000|2022-01-06 21:54:30|4703.52|4702.92|4703.77|4703.17|4703.77|4703.17|4703.52|4702.92|161
1641506080000|2022-01-06 21:54:40|4703.64|4703.04|4703.27|4702.67|4703.77|4703.17|4703.27|4702.67|89
1641506090000|2022-01-06 21:54:50|4703.52|4702.92|4703.27|4702.67|4703.52|4702.92|4703.27|4702.67|86
1641506100000|2022-01-06 21:55:00|4703.02|4702.42|4702.77|4702.17|4703.02|4702.42|4702.77|4702.17|55
1641506110000|2022-01-06 21:55:10|4702.52|4701.92|4702.39|4701.79|4702.52|4701.92|4702.39|4701.79|22
1641506120000|2022-01-06 21:55:20|4702.27|4701.67|4702.27|4701.67|4702.27|4701.67|4702.27|4701.67|0
1641506130000|2022-01-06 21:55:30|||||||||9
1641506140000|2022-01-06 21:55:40|4702.02|4701.42|4702.52|4701.92|4702.52|4701.92|4702.02|4701.42|66
1641506150000|2022-01-06 21:55:50|4702.77|4702.17|4702.52|4701.92|4702.77|4702.17|4702.52|4701.92|32
1641506160000|2022-01-06 21:56:00|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|36
1641506180000|2022-01-06 21:56:20|||||||||7
1641506190000|2022-01-06 21:56:30|||||||||10
1641506200000|2022-01-06 21:56:40|||||||||46
1641506220000|2022-01-06 21:57:00|||||||||4
1641506230000|2022-01-06 21:57:10|||||||||3
1641506240000|2022-01-06 21:57:20|||||||||3
1641506250000|2022-01-06 21:57:30|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|73
1641506260000|2022-01-06 21:57:40|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|18
1641506280000|2022-01-06 21:58:00|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|21
1641506290000|2022-01-06 21:58:10|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|27
1641506300000|2022-01-06 21:58:20|||||||||7
1641506310000|2022-01-06 21:58:30|||||||||4
1641506320000|2022-01-06 21:58:40|||||||||39
1641506330000|2022-01-06 21:58:50|||||||||7
1641506340000|2022-01-06 21:59:00|||||||||14
1641506350000|2022-01-06 21:59:10|||||||||8
1641506360000|2022-01-06 21:59:20|4703.02|4702.42|4702.77|4702.17|4703.02|4702.42|4702.77|4702.17|81
1641506370000|2022-01-06 21:59:30|4703.02|4702.42|4702.77|4702.17|4703.02|4702.42|4702.77|4702.17|66
1641506380000|2022-01-06 21:59:40|||||||||30
1641506390000|2022-01-06 21:59:50|4702.89|4702.29|4703.5|4702|4703.5|4702.29|4702.64|4701.74|83
1641506400000|2022-01-06 22:00:00|4703.64|4702.14|4703.64|4702.14|4703.64|4702.14|4703.64|4702.14|6
1641506410000|2022-01-06 22:00:10|4703.06|4701.56|4703.06|4701.56|4703.06|4701.56|4703.06|4701.56|0
1641506580000|2022-01-06 22:03:00|4703.09|4701.59|4703.09|4701.59|4703.09|4701.59|4703.09|4701.59|0
1641506660000|2022-01-06 22:04:20|4703.13|4701.63|4703.13|4701.63|4703.13|4701.63|4703.13|4701.63|0
1641506680000|2022-01-06 22:04:40|4703.75|4702.25|4703.75|4702.25|4703.75|4702.25|4703.75|4702.25|0
1641506710000|2022-01-06 22:05:10|4703.79|4702.29|4703.79|4702.29|4703.79|4702.29|4703.79|4702.29|0
1641506770000|2022-01-06 22:06:10|4703.57|4702.07|4703.57|4702.07|4703.57|4702.07|4703.57|4702.07|0
1641506780000|2022-01-06 22:06:20|4703.79|4702.29|4703.79|4702.29|4703.79|4702.29|4703.79|4702.29|0
1641506810000|2022-01-06 22:06:50|4703.5|4702|4703.28|4701.78|4703.5|4702|4703.28|4701.78|0
1641507000000|2022-01-06 22:10:00|4703.24|4701.74|4703.24|4701.74|4703.24|4701.74|4703.24|4701.74|0
1641507050000|2022-01-06 22:10:50|4703.5|4702|4703.5|4702|4703.5|4702|4703.5|4702|0
1641507110000|2022-01-06 22:11:50|4703.64|4702.14|4703.64|4702.14|4703.64|4702.14|4703.64|4702.14|0
1641507220000|2022-01-06 22:13:40|4703.72|4702.22|4703.72|4702.22|4703.72|4702.22|4703.72|4702.22|0
1641507280000|2022-01-06 22:14:40|4703.68|4702.18|4703.68|4702.18|4703.68|4702.18|4703.68|4702.18|0
1641507330000|2022-01-06 22:15:30|4703.72|4702.22|4703.72|4702.22|4703.72|4702.22|4703.72|4702.22|0
1641507380000|2022-01-06 22:16:20|4703.64|4702.14|4703.64|4702.14|4703.64|4702.14|4703.64|4702.14|0
1641507700000|2022-01-06 22:21:40|4703.72|4702.22|4703.72|4702.22|4703.72|4702.22|4703.72|4702.22|0
1641507990000|2022-01-06 22:26:30|4703.75|4702.25|4703.75|4702.25|4703.75|4702.25|4703.75|4702.25|0
1641508080000|2022-01-06 22:28:00|4703.64|4702.14|4703.35|4701.85|4703.64|4702.14|4703.35|4701.85|0
1641508090000|2022-01-06 22:28:10|4703.42|4701.92|4703.42|4701.92|4703.42|4701.92|4703.42|4701.92|0
1641508100000|2022-01-06 22:28:20|4703.35|4701.85|4703.13|4701.63|4703.35|4701.85|4703.13|4701.63|0
1641508110000|2022-01-06 22:28:30|4703.09|4701.59|4703.35|4701.85|4703.42|4701.92|4703.09|4701.59|0
1641508120000|2022-01-06 22:28:40|4702.95|4701.45|4702.77|4701.27|4702.95|4701.45|4702.77|4701.27|0
1641508130000|2022-01-06 22:28:50|4703.24|4701.74|4703.13|4701.63|4703.24|4701.74|4703.13|4701.63|0
1641508160000|2022-01-06 22:29:20|4703.17|4701.67|4703.17|4701.67|4703.17|4701.67|4703.17|4701.67|0
1641508170000|2022-01-06 22:29:30|4703.2|4701.7|4703.2|4701.7|4703.2|4701.7|4703.2|4701.7|0
1641508200000|2022-01-06 22:30:00|4703.28|4701.78|4703.28|4701.78|4703.28|4701.78|4703.28|4701.78|0
1641508740000|2022-01-06 22:39:00|4703.39|4701.89|4703.39|4701.89|4703.39|4701.89|4703.39|4701.89|0
1641508770000|2022-01-06 22:39:30|4703.5|4702|4703.5|4702|4703.5|4702|4703.5|4702|0
1641508790000|2022-01-06 22:39:50|4703.39|4701.89|4703.39|4701.89|4703.39|4701.89|4703.39|4701.89|0
1641508860000|2022-01-06 22:41:00|4703.31|4701.81|4703.31|4701.81|4703.31|4701.81|4703.31|4701.81|0
1641508870000|2022-01-06 22:41:10|4703.46|4701.96|4703.39|4701.89|4703.46|4701.96|4703.39|4701.89|0
1641509350000|2022-01-06 22:49:10|4703.42|4701.92|4703.42|4701.92|4703.42|4701.92|4703.42|4701.92|0
1641509430000|2022-01-06 22:50:30|4703.46|4701.96|4703.46|4701.96|4703.46|4701.96|4703.46|4701.96|0
1641509480000|2022-01-06 22:51:20|4703.5|4702|4703.64|4702.14|4703.64|4702.14|4703.5|4702|0
1641509510000|2022-01-06 22:51:50|4703.5|4702|4703.5|4702|4703.5|4702|4703.5|4702|0
1641509520000|2022-01-06 22:52:00|4703.53|4702.03|4703.53|4702.03|4703.53|4702.03|4703.53|4702.03|0
1641509550000|2022-01-06 22:52:30|4703.57|4702.07|4703.57|4702.07|4703.57|4702.07|4703.57|4702.07|0
1641509700000|2022-01-06 22:55:00|4703.64|4702.14|4703.64|4702.14|4703.64|4702.14|4703.64|4702.14|0
1641509710000|2022-01-06 22:55:10|4703.61|4702.11|4703.61|4702.11|4703.61|4702.11|4703.61|4702.11|0
1641509770000|2022-01-06 22:56:10|4703.64|4702.14|4703.64|4702.14|4703.64|4702.14|4703.64|4702.14|0
1641509850000|2022-01-06 22:57:30|4703.61|4702.11|4703.61|4702.11|4703.68|4702.18|4703.61|4702.11|0
1641509870000|2022-01-06 22:57:50|4703.64|4702.14|4703.75|4702.25|4703.75|4702.25|4703.64|4702.14|0
1641509920000|2022-01-06 22:58:40|4703.79|4702.29|4703.79|4702.29|4703.79|4702.29|4703.79|4702.29|0
1641509940000|2022-01-06 22:59:00|4703.68|4702.18|4703.68|4702.18|4703.68|4702.18|4703.68|4702.18|0
1641509950000|2022-01-06 22:59:10|4704.15|4702.65|4703.79|4702.29|4704.15|4702.65|4703.79|4702.29|0
1641509980000|2022-01-06 22:59:40|4704.15|4702.65|4704.19|4702.69|4704.19|4702.69|4704.15|4702.65|0
1641510000000|2022-01-06 23:00:00|4706.64|4706.04|4706.89|4706.29|4708.14|4707.54|4706.39|4705.79|335
1641510010000|2022-01-06 23:00:10|4706.64|4706.04|4706.52|4705.92|4706.64|4706.04|4706.02|4705.42|76
1641510020000|2022-01-06 23:00:20|4706.64|4706.04|4706.39|4705.79|4706.64|4706.04|4706.39|4705.79|82
1641510030000|2022-01-06 23:00:30|4706.27|4705.67|4707.14|4706.54|4707.14|4706.54|4706.27|4705.67|65
1641510040000|2022-01-06 23:00:40|4707.27|4706.67|4707.39|4706.79|4707.39|4706.79|4707.14|4706.54|39
1641510050000|2022-01-06 23:00:50|4707.27|4706.67|4707.39|4706.79|4707.77|4707.17|4707.27|4706.67|40
1641510060000|2022-01-06 23:01:00|4707.52|4706.92|4707.64|4707.04|4707.77|4707.17|4707.39|4706.79|53
1641510070000|2022-01-06 23:01:10|4707.77|4707.17|4706.77|4706.17|4707.77|4707.17|4706.77|4706.17|44
1641510080000|2022-01-06 23:01:20|4706.64|4706.04|4706.39|4705.79|4706.64|4706.04|4706.39|4705.79|56
1641510090000|2022-01-06 23:01:30|4706.27|4705.67|4706.39|4705.79|4706.52|4705.92|4706.02|4705.42|34
1641510100000|2022-01-06 23:01:40|4706.52|4705.92|4706.77|4706.17|4707.02|4706.42|4706.52|4705.92|32
1641510110000|2022-01-06 23:01:50|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|17
1641510120000|2022-01-06 23:02:00|4706.39|4705.79|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|10
1641510130000|2022-01-06 23:02:10|4706.64|4706.04|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|8
1641510140000|2022-01-06 23:02:20|||||||||7
1641510150000|2022-01-06 23:02:30|||||||||3
1641510160000|2022-01-06 23:02:40|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|26
1641510170000|2022-01-06 23:02:50|4706.39|4705.79|4706.52|4705.92|4706.52|4705.92|4706.39|4705.79|1
1641510180000|2022-01-06 23:03:00|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|18
1641510190000|2022-01-06 23:03:10|4706.27|4705.67|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|8
1641510200000|2022-01-06 23:03:20|4706.39|4705.79|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|10
1641510210000|2022-01-06 23:03:30|4705.89|4705.29|4706.02|4705.42|4706.02|4705.42|4705.89|4705.29|28
1641510220000|2022-01-06 23:03:40|4705.89|4705.29|4706.02|4705.42|4706.02|4705.42|4705.89|4705.29|24
1641510230000|2022-01-06 23:03:50|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|36
1641510240000|2022-01-06 23:04:00|4706.39|4705.79|4706.52|4705.92|4706.52|4705.92|4706.39|4705.79|8
1641510260000|2022-01-06 23:04:20|4706.39|4705.79|4706.02|4705.42|4706.39|4705.79|4706.02|4705.42|18
1641510270000|2022-01-06 23:04:30|4705.89|4705.29|4705.77|4705.17|4705.89|4705.29|4705.77|4705.17|10
1641510280000|2022-01-06 23:04:40|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|15
1641510290000|2022-01-06 23:04:50|4706.27|4705.67|4706.02|4705.42|4706.27|4705.67|4706.02|4705.42|11
1641510300000|2022-01-06 23:05:00|4705.77|4705.17|4706.27|4705.67|4706.27|4705.67|4705.77|4705.17|45
1641510310000|2022-01-06 23:05:10|4706.64|4706.04|4706.52|4705.92|4706.77|4706.17|4706.27|4705.67|41
1641510320000|2022-01-06 23:05:20|4706.64|4706.04|4706.52|4705.92|4706.64|4706.04|4706.52|4705.92|2
1641510330000|2022-01-06 23:05:30|4706.64|4706.04|4706.64|4706.04|4706.77|4706.17|4706.64|4706.04|8
1641510340000|2022-01-06 23:05:40|4706.52|4705.92|4706.39|4705.79|4706.52|4705.92|4706.39|4705.79|12
1641510350000|2022-01-06 23:05:50|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|10
1641510360000|2022-01-06 23:06:00|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|14
1641510370000|2022-01-06 23:06:10|4706.39|4705.79|4707.02|4706.42|4707.02|4706.42|4706.39|4705.79|38
1641510380000|2022-01-06 23:06:20|4706.77|4706.17|4706.52|4705.92|4707.02|4706.42|4706.52|4705.92|19
1641510390000|2022-01-06 23:06:30|||||||||1
1641510400000|2022-01-06 23:06:40|4706.64|4706.04|4706.52|4705.92|4706.64|4706.04|4706.52|4705.92|9
1641510410000|2022-01-06 23:06:50|4706.64|4706.04|4706.89|4706.29|4706.89|4706.29|4706.52|4705.92|5
1641510420000|2022-01-06 23:07:00|4707.02|4706.42|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|25
1641510430000|2022-01-06 23:07:10|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|11
1641510440000|2022-01-06 23:07:20|||||||||5
1641510450000|2022-01-06 23:07:30|4707.27|4706.67|4707.14|4706.54|4707.27|4706.67|4707.02|4706.42|24
1641510460000|2022-01-06 23:07:40|4707.27|4706.67|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|7
1641510470000|2022-01-06 23:07:50|4706.89|4706.29|4706.77|4706.17|4706.89|4706.29|4706.77|4706.17|50
1641510480000|2022-01-06 23:08:00|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|7
1641510500000|2022-01-06 23:08:20|4706.27|4705.67|4706.02|4705.42|4706.27|4705.67|4706.02|4705.42|30
1641510510000|2022-01-06 23:08:30|||||||||1
1641510520000|2022-01-06 23:08:40|||||||||22
1641510530000|2022-01-06 23:08:50|4705.89|4705.29|4706.02|4705.42|4706.02|4705.42|4705.89|4705.29|34
1641510540000|2022-01-06 23:09:00|4705.89|4705.29|4706.27|4705.67|4706.27|4705.67|4705.89|4705.29|26
1641510550000|2022-01-06 23:09:10|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|9
1641510560000|2022-01-06 23:09:20|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|38
1641510570000|2022-01-06 23:09:30|4706.77|4706.17|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|11
1641510580000|2022-01-06 23:09:40|4707.14|4706.54|4707.02|4706.42|4707.14|4706.54|4707.02|4706.42|7
1641510590000|2022-01-06 23:09:50|4707.14|4706.54|4707.02|4706.42|4707.14|4706.54|4707.02|4706.42|1
1641510600000|2022-01-06 23:10:00|4707.27|4706.67|4707.52|4706.92|4707.52|4706.92|4707.27|4706.67|47
1641510610000|2022-01-06 23:10:10|||||||||13
1641510620000|2022-01-06 23:10:20|4707.27|4706.67|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|34
1641510630000|2022-01-06 23:10:30|4707.14|4706.54|4707.02|4706.42|4707.14|4706.54|4707.02|4706.42|8
1641510650000|2022-01-06 23:10:50|4707.14|4706.54|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|39
1641510660000|2022-01-06 23:11:00|||||||||11
1641510670000|2022-01-06 23:11:10|4707.14|4706.54|4707.02|4706.42|4707.14|4706.54|4707.02|4706.42|9
1641510680000|2022-01-06 23:11:20|4707.52|4706.92|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|61
1641510690000|2022-01-06 23:11:30|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|34
1641510700000|2022-01-06 23:11:40|4707.14|4706.54|4707.27|4706.67|4707.27|4706.67|4707.14|4706.54|1
1641510720000|2022-01-06 23:12:00|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|3
1641510730000|2022-01-06 23:12:10|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|8
1641510740000|2022-01-06 23:12:20|4707.52|4706.92|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|14
1641510750000|2022-01-06 23:12:30|4707.14|4706.54|4707.02|4706.42|4707.14|4706.54|4707.02|4706.42|19
1641510760000|2022-01-06 23:12:40|4707.14|4706.54|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|5
1641510770000|2022-01-06 23:12:50|||||||||8
1641510780000|2022-01-06 23:13:00|4707.14|4706.54|4707.27|4706.67|4707.27|4706.67|4707.14|4706.54|1
1641510790000|2022-01-06 23:13:10|4707.39|4706.79|4707.27|4706.67|4707.39|4706.79|4707.27|4706.67|5
1641510800000|2022-01-06 23:13:20|||||||||12
1641510810000|2022-01-06 23:13:30|4707.02|4706.42|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|8
1641510820000|2022-01-06 23:13:40|||||||||1
1641510830000|2022-01-06 23:13:50|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|8
1641510840000|2022-01-06 23:14:00|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|13
1641510850000|2022-01-06 23:14:10|4707.14|4706.54|4707.02|4706.42|4707.14|4706.54|4707.02|4706.42|18
1641510870000|2022-01-06 23:14:30|4706.77|4706.17|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|61
1641510880000|2022-01-06 23:14:40|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.14|4705.54|41
1641510890000|2022-01-06 23:14:50|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|26
1641510900000|2022-01-06 23:15:00|4705.27|4704.67|4704.77|4704.17|4705.27|4704.67|4704.77|4704.17|84
1641510910000|2022-01-06 23:15:10|4705.27|4704.67|4705.77|4705.17|4706.02|4705.42|4705.27|4704.67|53
1641510920000|2022-01-06 23:15:20|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|3
1641510930000|2022-01-06 23:15:30|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|29
1641510940000|2022-01-06 23:15:40|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|18
1641510950000|2022-01-06 23:15:50|4705.89|4705.29|4706.02|4705.42|4706.02|4705.42|4705.89|4705.29|3
1641510960000|2022-01-06 23:16:00|||||||||26
1641510970000|2022-01-06 23:16:10|4705.89|4705.29|4706.27|4705.67|4706.27|4705.67|4705.89|4705.29|8
1641510980000|2022-01-06 23:16:20|4706.02|4705.42|4705.77|4705.17|4706.02|4705.42|4705.52|4704.92|22
1641510990000|2022-01-06 23:16:30|4705.64|4705.04|4705.64|4705.04|4705.64|4705.04|4705.64|4705.04|5
1641511000000|2022-01-06 23:16:40|4705.52|4704.92|4706.02|4705.42|4706.02|4705.42|4705.52|4704.92|16
1641511010000|2022-01-06 23:16:50|4705.77|4705.17|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|10
1641511020000|2022-01-06 23:17:00|4705.89|4705.29|4706.02|4705.42|4706.02|4705.42|4705.89|4705.29|5
1641511030000|2022-01-06 23:17:10|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|12
1641511040000|2022-01-06 23:17:20|4706.52|4705.92|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|28
1641511050000|2022-01-06 23:17:30|4706.52|4705.92|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|24
1641511070000|2022-01-06 23:17:50|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|26
1641511080000|2022-01-06 23:18:00|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|25
1641511090000|2022-01-06 23:18:10|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|20
1641511100000|2022-01-06 23:18:20|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|11
1641511110000|2022-01-06 23:18:30|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|13
1641511120000|2022-01-06 23:18:40|4707.02|4706.42|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|24
1641511130000|2022-01-06 23:18:50|4707.52|4706.92|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|8
1641511140000|2022-01-06 23:19:00|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|2
1641511150000|2022-01-06 23:19:10|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|21
1641511160000|2022-01-06 23:19:20|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|22
1641511170000|2022-01-06 23:19:30|4706.27|4705.67|4706.77|4706.17|4706.77|4706.17|4706.27|4705.67|20
1641511180000|2022-01-06 23:19:40|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4
1641511190000|2022-01-06 23:19:50|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|10
1641511200000|2022-01-06 23:20:00|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.27|4706.67|56
1641511210000|2022-01-06 23:20:10|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|10
1641511220000|2022-01-06 23:20:20|4707.52|4706.92|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|5
1641511230000|2022-01-06 23:20:30|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|55
1641511240000|2022-01-06 23:20:40|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|25
1641511250000|2022-01-06 23:20:50|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|17
1641511260000|2022-01-06 23:21:00|4707.64|4707.04|4707.77|4707.17|4707.77|4707.17|4707.64|4707.04|7
1641511270000|2022-01-06 23:21:10|4707.52|4706.92|4708.02|4707.42|4708.02|4707.42|4707.52|4706.92|28
1641511280000|2022-01-06 23:21:20|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|247
1641511290000|2022-01-06 23:21:30|4706.77|4706.17|4706.77|4706.17|4707.02|4706.42|4706.52|4705.92|76
1641511300000|2022-01-06 23:21:40|||||||||1
1641511310000|2022-01-06 23:21:50|||||||||1
1641511320000|2022-01-06 23:22:00|4707.02|4706.42|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|39
1641511330000|2022-01-06 23:22:10|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|13
1641511340000|2022-01-06 23:22:20|4706.77|4706.17|4706.52|4705.92|4706.77|4706.17|4706.27|4705.67|49
1641511350000|2022-01-06 23:22:30|||||||||3
1641511360000|2022-01-06 23:22:40|4706.27|4705.67|4706.39|4705.79|4706.52|4705.92|4706.27|4705.67|22
1641511370000|2022-01-06 23:22:50|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.39|4705.79|3
1641511380000|2022-01-06 23:23:00|4706.39|4705.79|4706.27|4705.67|4706.39|4705.79|4706.27|4705.67|6
1641511400000|2022-01-06 23:23:20|4706.52|4705.92|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|7
1641511410000|2022-01-06 23:23:30|4706.02|4705.42|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|38
1641511420000|2022-01-06 23:23:40|4706.02|4705.42|4706.27|4705.67|4706.52|4705.92|4706.02|4705.42|16
1641511430000|2022-01-06 23:23:50|4706.52|4705.92|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|7
1641511460000|2022-01-06 23:24:20|||||||||1
1641511470000|2022-01-06 23:24:30|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|14
1641511480000|2022-01-06 23:24:40|4706.14|4705.54|4706.27|4705.67|4706.27|4705.67|4706.14|4705.54|9
1641511500000|2022-01-06 23:25:00|4706.14|4705.54|4706.77|4706.17|4706.77|4706.17|4706.02|4705.42|107
1641511510000|2022-01-06 23:25:10|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|17
1641511520000|2022-01-06 23:25:20|||||||||1
1641511540000|2022-01-06 23:25:40|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|17
1641511560000|2022-01-06 23:26:00|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|7
1641511580000|2022-01-06 23:26:20|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|32
1641511600000|2022-01-06 23:26:40|4706.64|4706.04|4706.27|4705.67|4706.64|4706.04|4706.27|4705.67|82
1641511610000|2022-01-06 23:26:50|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|7
1641511620000|2022-01-06 23:27:00|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|48
1641511630000|2022-01-06 23:27:10|4706.77|4706.17|4706.52|4705.92|4706.77|4706.17|4706.39|4705.79|17
1641511640000|2022-01-06 23:27:20|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|8
1641511650000|2022-01-06 23:27:30|4707.02|4706.42|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|20
1641511660000|2022-01-06 23:27:40|4707.02|4706.42|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|22
1641511670000|2022-01-06 23:27:50|4706.77|4706.17|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|30
1641511680000|2022-01-06 23:28:00|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4
1641511700000|2022-01-06 23:28:20|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|26
1641511710000|2022-01-06 23:28:30|4707.27|4706.67|4707.14|4706.54|4707.27|4706.67|4707.14|4706.54|10
1641511720000|2022-01-06 23:28:40|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4
1641511730000|2022-01-06 23:28:50|4707.27|4706.67|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|10
1641511740000|2022-01-06 23:29:00|4706.89|4706.29|4706.77|4706.17|4706.89|4706.29|4706.77|4706.17|9
1641511750000|2022-01-06 23:29:10|4706.89|4706.29|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|8
1641511760000|2022-01-06 23:29:20|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|9
1641511770000|2022-01-06 23:29:30|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|31
1641511780000|2022-01-06 23:29:40|||||||||3
1641511790000|2022-01-06 23:29:50|4707.02|4706.42|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|18
1641511800000|2022-01-06 23:30:00|4707.52|4706.92|4708.02|4707.42|4708.27|4707.67|4707.52|4706.92|115
1641511810000|2022-01-06 23:30:10|4708.27|4707.67|4707.52|4706.92|4708.52|4707.92|4707.52|4706.92|130
1641511820000|2022-01-06 23:30:20|4707.64|4707.04|4707.27|4706.67|4707.77|4707.17|4707.27|4706.67|19
1641511830000|2022-01-06 23:30:30|4707.02|4706.42|4706.52|4705.92|4707.02|4706.42|4706.52|4705.92|32
1641511840000|2022-01-06 23:30:40|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|47
1641511850000|2022-01-06 23:30:50|4706.77|4706.17|4706.27|4705.67|4706.77|4706.17|4706.27|4705.67|23
1641511860000|2022-01-06 23:31:00|4706.52|4705.92|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|13
1641511870000|2022-01-06 23:31:10|4706.52|4705.92|4707.02|4706.42|4707.02|4706.42|4706.52|4705.92|18
1641511880000|2022-01-06 23:31:20|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|13
1641511890000|2022-01-06 23:31:30|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|13
1641511900000|2022-01-06 23:31:40|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4
1641511910000|2022-01-06 23:31:50|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4706.89|4706.29|8
1641511920000|2022-01-06 23:32:00|4706.77|4706.17|4706.64|4706.04|4706.77|4706.17|4706.52|4705.92|12
1641511930000|2022-01-06 23:32:10|4706.77|4706.17|4706.52|4705.92|4707.02|4706.42|4706.52|4705.92|15
1641511950000|2022-01-06 23:32:30|4706.77|4706.17|4706.27|4705.67|4706.77|4706.17|4706.27|4705.67|32
1641511960000|2022-01-06 23:32:40|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|18
1641511970000|2022-01-06 23:32:50|4706.64|4706.04|4706.64|4706.04|4706.64|4706.04|4706.64|4706.04|3
1641511980000|2022-01-06 23:33:00|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|1
1641511990000|2022-01-06 23:33:10|||||||||1
1641512000000|2022-01-06 23:33:20|||||||||3
1641512010000|2022-01-06 23:33:30|4706.52|4705.92|4706.77|4706.17|4706.77|4706.17|4706.52|4705.92|10
1641512020000|2022-01-06 23:33:40|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|15
1641512030000|2022-01-06 23:33:50|||||||||7
1641512040000|2022-01-06 23:34:00|4707.14|4706.54|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|11
1641512050000|2022-01-06 23:34:10|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|10
1641512060000|2022-01-06 23:34:20|4707.02|4706.42|4707.27|4706.67|4707.39|4706.79|4707.02|4706.42|18
1641512070000|2022-01-06 23:34:30|4707.02|4706.42|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|20
1641512080000|2022-01-06 23:34:40|4707.39|4706.79|4707.52|4706.92|4707.52|4706.92|4707.39|4706.79|1
1641512090000|2022-01-06 23:34:50|4707.39|4706.79|4707.39|4706.79|4707.52|4706.92|4707.39|4706.79|18
1641512100000|2022-01-06 23:35:00|4707.52|4706.92|4707.89|4707.29|4707.89|4707.29|4707.52|4706.92|19
1641512110000|2022-01-06 23:35:10|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|0
1641512120000|2022-01-06 23:35:20|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|9
1641512130000|2022-01-06 23:35:30|4707.64|4707.04|4707.77|4707.17|4707.77|4707.17|4707.64|4707.04|2
1641512140000|2022-01-06 23:35:40|4707.64|4707.04|4707.27|4706.67|4707.64|4707.04|4707.27|4706.67|9
1641512150000|2022-01-06 23:35:50|4707.52|4706.92|4707.52|4706.92|4707.64|4707.04|4707.39|4706.79|18
1641512160000|2022-01-06 23:36:00|4707.39|4706.79|4707.39|4706.79|4707.39|4706.79|4707.39|4706.79|11
1641512170000|2022-01-06 23:36:10|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|2
1641512180000|2022-01-06 23:36:20|4707.64|4707.04|4707.52|4706.92|4707.64|4707.04|4707.52|4706.92|2
1641512190000|2022-01-06 23:36:30|4707.64|4707.04|4707.52|4706.92|4707.77|4707.17|4707.52|4706.92|17
1641512200000|2022-01-06 23:36:40|4707.64|4707.04|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|5
1641512210000|2022-01-06 23:36:50|4707.64|4707.04|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|8
1641512220000|2022-01-06 23:37:00|4707.52|4706.92|4708.02|4707.42|4708.27|4707.67|4707.52|4706.92|49
1641512230000|2022-01-06 23:37:10|4708.14|4707.54|4708.02|4707.42|4708.27|4707.67|4708.02|4707.42|10
1641512240000|2022-01-06 23:37:20|4708.14|4707.54|4708.02|4707.42|4708.27|4707.67|4708.02|4707.42|9
1641512250000|2022-01-06 23:37:30|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|81
1641512260000|2022-01-06 23:37:40|4708.39|4707.79|4708.27|4707.67|4708.39|4707.79|4708.27|4707.67|15
1641512270000|2022-01-06 23:37:50|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|10
1641512280000|2022-01-06 23:38:00|4708.39|4707.79|4708.52|4707.92|4708.52|4707.92|4708.27|4707.67|10
1641512290000|2022-01-06 23:38:10|4708.77|4708.17|4708.77|4708.17|4708.77|4708.17|4708.77|4708.17|74
1641512300000|2022-01-06 23:38:20|||||||||11
1641512310000|2022-01-06 23:38:30|4708.64|4708.04|4708.27|4707.67|4708.64|4708.04|4708.27|4707.67|31
1641512320000|2022-01-06 23:38:40|||||||||43
1641512330000|2022-01-06 23:38:50|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|6
1641512340000|2022-01-06 23:39:00|4708.64|4708.04|4708.52|4707.92|4708.77|4708.17|4708.52|4707.92|25
1641512350000|2022-01-06 23:39:10|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|16
1641512360000|2022-01-06 23:39:20|4708.52|4707.92|4708.27|4707.67|4708.52|4707.92|4708.27|4707.67|11
1641512370000|2022-01-06 23:39:30|4708.39|4707.79|4708.39|4707.79|4708.39|4707.79|4708.39|4707.79|3
1641512380000|2022-01-06 23:39:40|4708.52|4707.92|4708.14|4707.54|4708.52|4707.92|4708.02|4707.42|101
1641512390000|2022-01-06 23:39:50|4708.02|4707.42|4708.27|4707.67|4708.27|4707.67|4708.02|4707.42|20
1641512400000|2022-01-06 23:40:00|4708.52|4707.92|4708.27|4707.67|4708.52|4707.92|4708.27|4707.67|23
1641512410000|2022-01-06 23:40:10|4708.39|4707.79|4708.27|4707.67|4708.39|4707.79|4708.27|4707.67|11
1641512420000|2022-01-06 23:40:20|4708.14|4707.54|4708.14|4707.54|4708.14|4707.54|4708.14|4707.54|2
1641512430000|2022-01-06 23:40:30|4708.02|4707.42|4708.27|4707.67|4708.27|4707.67|4708.02|4707.42|26
1641512440000|2022-01-06 23:40:40|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|9
1641512460000|2022-01-06 23:41:00|||||||||38
1641512470000|2022-01-06 23:41:10|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|7
1641512490000|2022-01-06 23:41:30|||||||||1
1641512510000|2022-01-06 23:41:50|4707.64|4707.04|4707.52|4706.92|4707.64|4707.04|4707.52|4706.92|52
1641512520000|2022-01-06 23:42:00|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|30
1641512530000|2022-01-06 23:42:10|4708.14|4707.54|4708.02|4707.42|4708.14|4707.54|4708.02|4707.42|18
1641512540000|2022-01-06 23:42:20|4707.89|4707.29|4707.77|4707.17|4707.89|4707.29|4707.77|4707.17|3
1641512560000|2022-01-06 23:42:40|4707.89|4707.29|4708.02|4707.42|4708.02|4707.42|4707.89|4707.29|21
1641512580000|2022-01-06 23:43:00|4707.89|4707.29|4707.27|4706.67|4707.89|4707.29|4707.02|4706.42|79
1641512590000|2022-01-06 23:43:10|4707.14|4706.54|4707.14|4706.54|4707.14|4706.54|4707.14|4706.54|38
1641512600000|2022-01-06 23:43:20|4707.27|4706.67|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|4
1641512610000|2022-01-06 23:43:30|4707.64|4707.04|4707.52|4706.92|4707.64|4707.04|4707.52|4706.92|7
1641512620000|2022-01-06 23:43:40|4707.27|4706.67|4707.52|4706.92|4707.52|4706.92|4707.27|4706.67|3
1641512630000|2022-01-06 23:43:50|4707.77|4707.17|4707.89|4707.29|4708.02|4707.42|4707.77|4707.17|18
1641512640000|2022-01-06 23:44:00|4707.77|4707.17|4707.89|4707.29|4707.89|4707.29|4707.77|4707.17|1
1641512650000|2022-01-06 23:44:10|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|0
1641512660000|2022-01-06 23:44:20|4707.64|4707.04|4707.27|4706.67|4707.64|4707.04|4707.02|4706.42|39
1641512670000|2022-01-06 23:44:30|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|3
1641512680000|2022-01-06 23:44:40|4707.77|4707.17|4707.89|4707.29|4708.02|4707.42|4707.77|4707.17|25
1641512690000|2022-01-06 23:44:50|4707.77|4707.17|4707.27|4706.67|4707.77|4707.17|4707.27|4706.67|7
1641512700000|2022-01-06 23:45:00|4707.52|4706.92|4707.27|4706.67|4707.64|4707.04|4707.27|4706.67|47
1641512710000|2022-01-06 23:45:10|4707.39|4706.79|4707.52|4706.92|4707.52|4706.92|4707.39|4706.79|1
1641512720000|2022-01-06 23:45:20|4707.64|4707.04|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|18
1641512730000|2022-01-06 23:45:30|4708.02|4707.42|4707.77|4707.17|4708.02|4707.42|4707.77|4707.17|13
1641512740000|2022-01-06 23:45:40|||||||||2
1641512750000|2022-01-06 23:45:50|4708.14|4707.54|4708.14|4707.54|4708.27|4707.67|4708.14|4707.54|12
1641512760000|2022-01-06 23:46:00|4708.02|4707.42|4707.77|4707.17|4708.02|4707.42|4707.77|4707.17|12
1641512770000|2022-01-06 23:46:10|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|8
1641512780000|2022-01-06 23:46:20|4707.27|4706.67|4707.52|4706.92|4707.52|4706.92|4707.27|4706.67|11
1641512790000|2022-01-06 23:46:30|||||||||9
1641512800000|2022-01-06 23:46:40|4707.77|4707.17|4707.52|4706.92|4707.77|4707.17|4707.52|4706.92|22
1641512810000|2022-01-06 23:46:50|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|3
1641512820000|2022-01-06 23:47:00|4707.64|4707.04|4707.02|4706.42|4707.64|4707.04|4707.02|4706.42|35
1641512830000|2022-01-06 23:47:10|4706.89|4706.29|4707.02|4706.42|4707.14|4706.54|4706.89|4706.29|24
1641512840000|2022-01-06 23:47:20|4706.89|4706.29|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|6
1641512850000|2022-01-06 23:47:30|4706.89|4706.29|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|12
1641512860000|2022-01-06 23:47:40|4706.89|4706.29|4707.02|4706.42|4707.02|4706.42|4706.89|4706.29|10
1641512870000|2022-01-06 23:47:50|4706.89|4706.29|4707.02|4706.42|4707.02|4706.42|4706.89|4706.29|1
1641512880000|2022-01-06 23:48:00|4706.89|4706.29|4706.77|4706.17|4706.89|4706.29|4706.77|4706.17|9
1641512900000|2022-01-06 23:48:20|||||||||1
1641512910000|2022-01-06 23:48:30|4706.52|4705.92|4706.77|4706.17|4706.77|4706.17|4706.52|4705.92|35
1641512920000|2022-01-06 23:48:40|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|6
1641512930000|2022-01-06 23:48:50|4706.39|4705.79|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|36
1641512940000|2022-01-06 23:49:00|4706.39|4705.79|4706.27|4705.67|4706.64|4706.04|4706.27|4705.67|9
1641512950000|2022-01-06 23:49:10|4706.39|4705.79|4706.39|4705.79|4706.52|4705.92|4706.27|4705.67|6
1641512960000|2022-01-06 23:49:20|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|0
1641512970000|2022-01-06 23:49:30|4706.64|4706.04|4706.52|4705.92|4706.64|4706.04|4706.52|4705.92|3
1641512980000|2022-01-06 23:49:40|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|5
1641512990000|2022-01-06 23:49:50|4706.89|4706.29|4707.02|4706.42|4707.02|4706.42|4706.89|4706.29|9
1641513000000|2022-01-06 23:50:00|4707.27|4706.67|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|10
1641513010000|2022-01-06 23:50:10|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|18
1641513020000|2022-01-06 23:50:20|4707.52|4706.92|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|30
1641513030000|2022-01-06 23:50:30|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|23
1641513040000|2022-01-06 23:50:40|4708.14|4707.54|4708.02|4707.42|4708.52|4707.92|4708.02|4707.42|32
1641513050000|2022-01-06 23:50:50|4708.14|4707.54|4708.27|4707.67|4708.27|4707.67|4708.14|4707.54|8
1641513070000|2022-01-06 23:51:10|4708.14|4707.54|4708.02|4707.42|4708.14|4707.54|4708.02|4707.42|5
1641513080000|2022-01-06 23:51:20|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|6
1641513090000|2022-01-06 23:51:30|4707.52|4706.92|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|8
1641513100000|2022-01-06 23:51:40|4707.14|4706.54|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|9
1641513110000|2022-01-06 23:51:50|4707.27|4706.67|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|8
1641513120000|2022-01-06 23:52:00|4707.14|4706.54|4707.27|4706.67|4707.27|4706.67|4707.14|4706.54|28
1641513130000|2022-01-06 23:52:10|4707.14|4706.54|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|14
1641513140000|2022-01-06 23:52:20|4707.27|4706.67|4707.39|4706.79|4707.52|4706.92|4707.27|4706.67|2
1641513150000|2022-01-06 23:52:30|4707.52|4706.92|4707.27|4706.67|4707.52|4706.92|4707.02|4706.42|20
1641513160000|2022-01-06 23:52:40|4707.02|4706.42|4707.52|4706.92|4707.52|4706.92|4707.02|4706.42|37
1641513170000|2022-01-06 23:52:50|4707.77|4707.17|4708.02|4707.42|4708.02|4707.42|4707.77|4707.17|43
1641513180000|2022-01-06 23:53:00|4708.14|4707.54|4708.02|4707.42|4708.14|4707.54|4708.02|4707.42|18
1641513190000|2022-01-06 23:53:10|4708.14|4707.54|4708.52|4707.92|4708.52|4707.92|4708.14|4707.54|22
1641513200000|2022-01-06 23:53:20|4708.27|4707.67|4708.39|4707.79|4708.39|4707.79|4708.27|4707.67|4
1641513210000|2022-01-06 23:53:30|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|9
1641513220000|2022-01-06 23:53:40|4708.39|4707.79|4708.27|4707.67|4708.52|4707.92|4708.27|4707.67|11
1641513230000|2022-01-06 23:53:50|4708.39|4707.79|4708.27|4707.67|4708.39|4707.79|4708.02|4707.42|11
1641513240000|2022-01-06 23:54:00|4708.39|4707.79|4708.27|4707.67|4708.39|4707.79|4708.27|4707.67|11
1641513250000|2022-01-06 23:54:10|4708.52|4707.92|4708.27|4707.67|4708.52|4707.92|4708.27|4707.67|9
1641513260000|2022-01-06 23:54:20|4708.39|4707.79|4708.39|4707.79|4708.52|4707.92|4708.27|4707.67|5
1641513270000|2022-01-06 23:54:30|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|1
1641513290000|2022-01-06 23:54:50|4708.02|4707.42|4708.77|4708.17|4708.77|4708.17|4708.02|4707.42|107
1641513300000|2022-01-06 23:55:00|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|12
1641513310000|2022-01-06 23:55:10|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|7
1641513330000|2022-01-06 23:55:30|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|6
1641513340000|2022-01-06 23:55:40|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|6
1641513360000|2022-01-06 23:56:00|||||||||2
1641513370000|2022-01-06 23:56:10|4708.02|4707.42|4708.02|4707.42|4708.27|4707.67|4708.02|4707.42|26
1641513380000|2022-01-06 23:56:20|4708.14|4707.54|4708.14|4707.54|4708.27|4707.67|4708.14|4707.54|5
1641513390000|2022-01-06 23:56:30|4708.02|4707.42|4708.02|4707.42|4708.27|4707.67|4708.02|4707.42|8
1641513410000|2022-01-06 23:56:50|4708.27|4707.67|4708.02|4707.42|4708.27|4707.67|4708.02|4707.42|12
1641513440000|2022-01-06 23:57:20|4708.27|4707.67|4708.52|4707.92|4708.52|4707.92|4708.27|4707.67|29
1641513450000|2022-01-06 23:57:30|4708.64|4708.04|4708.77|4708.17|4708.77|4708.17|4708.64|4708.04|18
1641513460000|2022-01-06 23:57:40|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|17
1641513470000|2022-01-06 23:57:50|||||||||2
1641513480000|2022-01-06 23:58:00|4708.27|4707.67|4708.52|4707.92|4708.52|4707.92|4708.27|4707.67|19
1641513490000|2022-01-06 23:58:10|4708.77|4708.17|4708.52|4707.92|4708.77|4708.17|4708.52|4707.92|19
1641513500000|2022-01-06 23:58:20|||||||||4
1641513510000|2022-01-06 23:58:30|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|9
1641513520000|2022-01-06 23:58:40|4708.39|4707.79|4708.52|4707.92|4708.52|4707.92|4708.39|4707.79|4
1641513530000|2022-01-06 23:58:50|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|8
1641513540000|2022-01-06 23:59:00|4708.14|4707.54|4708.02|4707.42|4708.27|4707.67|4708.02|4707.42|14
1641513550000|2022-01-06 23:59:10|4708.14|4707.54|4708.27|4707.67|4708.27|4707.67|4708.14|4707.54|2
1641513560000|2022-01-06 23:59:20|4708.02|4707.42|4708.14|4707.54|4708.14|4707.54|4708.02|4707.42|26
1641513570000|2022-01-06 23:59:30|4708.02|4707.42|4708.27|4707.67|4708.27|4707.67|4708.02|4707.42|10
1641513580000|2022-01-06 23:59:40|4708.02|4707.42|4708.14|4707.54|4708.14|4707.54|4708.02|4707.42|9
1641513590000|2022-01-06 23:59:50|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|0
1641513600000|2022-01-07 00:00:00|4708.14|4707.54|4708.02|4707.42|4708.27|4707.67|4708.02|4707.42|141
1641513610000|2022-01-07 00:00:10|4707.77|4707.17|4707.77|4707.17|4708.27|4707.67|4707.77|4707.17|53
1641513620000|2022-01-07 00:00:20|4707.52|4706.92|4707.02|4706.42|4707.52|4706.92|4707.02|4706.42|46
1641513630000|2022-01-07 00:00:30|4707.14|4706.54|4708.02|4707.42|4708.02|4707.42|4707.14|4706.54|27
1641513640000|2022-01-07 00:00:40|4708.14|4707.54|4708.52|4707.92|4708.77|4708.17|4708.02|4707.42|164
1641513650000|2022-01-07 00:00:50|4708.39|4707.79|4708.39|4707.79|4708.52|4707.92|4708.27|4707.67|25
1641513660000|2022-01-07 00:01:00|4708.52|4707.92|4709.89|4709.29|4710.02|4709.42|4708.52|4707.92|263
1641513670000|2022-01-07 00:01:10|4710.02|4709.42|4709.77|4709.17|4710.02|4709.42|4709.52|4708.92|20
1641513680000|2022-01-07 00:01:20|4709.52|4708.92|4709.27|4708.67|4709.64|4709.04|4709.27|4708.67|55
1641513690000|2022-01-07 00:01:30|4709.39|4708.79|4709.89|4709.29|4710.02|4709.42|4709.39|4708.79|16
1641513700000|2022-01-07 00:01:40|4710.02|4709.42|4709.77|4709.17|4710.02|4709.42|4709.52|4708.92|55
1641513710000|2022-01-07 00:01:50|4709.89|4709.29|4710.02|4709.42|4710.02|4709.42|4709.77|4709.17|51
1641513720000|2022-01-07 00:02:00|4710.27|4709.67|4710.02|4709.42|4710.39|4709.79|4709.89|4709.29|109
1641513730000|2022-01-07 00:02:10|4709.89|4709.29|4709.77|4709.17|4710.02|4709.42|4709.77|4709.17|48
1641513740000|2022-01-07 00:02:20|4709.64|4709.04|4709.27|4708.67|4709.64|4709.04|4709.27|4708.67|25
1641513750000|2022-01-07 00:02:30|4709.52|4708.92|4709.52|4708.92|4709.52|4708.92|4709.52|4708.92|9
1641513760000|2022-01-07 00:02:40|4709.39|4708.79|4709.89|4709.29|4710.02|4709.42|4709.39|4708.79|23
1641513770000|2022-01-07 00:02:50|4710.02|4709.42|4709.77|4709.17|4710.02|4709.42|4709.77|4709.17|13
1641513780000|2022-01-07 00:03:00|4709.52|4708.92|4710.27|4709.67|4710.52|4709.92|4709.52|4708.92|29
1641513790000|2022-01-07 00:03:10|4710.02|4709.42|4710.77|4710.17|4710.77|4710.17|4710.02|4709.42|94
1641513800000|2022-01-07 00:03:20|4710.52|4709.92|4710.77|4710.17|4711.02|4710.42|4710.52|4709.92|121
1641513810000|2022-01-07 00:03:30|4710.52|4709.92|4710.14|4709.54|4710.52|4709.92|4709.77|4709.17|57
1641513820000|2022-01-07 00:03:40|4710.27|4709.67|4710.52|4709.92|4710.52|4709.92|4710.27|4709.67|25
1641513830000|2022-01-07 00:03:50|4710.77|4710.17|4710.77|4710.17|4710.77|4710.17|4710.52|4709.92|26
1641513840000|2022-01-07 00:04:00|4710.64|4710.04|4710.39|4709.79|4710.77|4710.17|4710.27|4709.67|57
1641513850000|2022-01-07 00:04:10|4710.52|4709.92|4710.27|4709.67|4710.52|4709.92|4709.77|4709.17|30
1641513860000|2022-01-07 00:04:20|4710.02|4709.42|4710.27|4709.67|4710.27|4709.67|4709.89|4709.29|12
1641513870000|2022-01-07 00:04:30|4710.14|4709.54|4710.02|4709.42|4710.14|4709.54|4709.89|4709.29|3
1641513880000|2022-01-07 00:04:40|4709.89|4709.29|4709.52|4708.92|4709.89|4709.29|4709.52|4708.92|16
1641513890000|2022-01-07 00:04:50|4709.77|4709.17|4709.77|4709.17|4710.02|4709.42|4709.77|4709.17|15
1641513900000|2022-01-07 00:05:00|4709.52|4708.92|4710.02|4709.42|4710.27|4709.67|4709.52|4708.92|57
1641513910000|2022-01-07 00:05:10|4710.14|4709.54|4710.27|4709.67|4710.52|4709.92|4710.14|4709.54|10
1641513920000|2022-01-07 00:05:20|4710.02|4709.42|4710.02|4709.42|4710.02|4709.42|4709.77|4709.17|19
1641513930000|2022-01-07 00:05:30|4709.89|4709.29|4709.77|4709.17|4710.02|4709.42|4709.77|4709.17|10
1641513940000|2022-01-07 00:05:40|4709.64|4709.04|4709.52|4708.92|4709.64|4709.04|4709.39|4708.79|31
1641513950000|2022-01-07 00:05:50|4709.64|4709.04|4709.52|4708.92|4709.77|4709.17|4709.52|4708.92|3
1641513960000|2022-01-07 00:06:00|4709.64|4709.04|4709.64|4709.04|4709.77|4709.17|4709.52|4708.92|17
1641513970000|2022-01-07 00:06:10|4709.77|4709.17|4709.77|4709.17|4709.77|4709.17|4709.77|4709.17|9
1641513980000|2022-01-07 00:06:20|4710.02|4709.42|4709.89|4709.29|4710.02|4709.42|4709.77|4709.17|15
1641513990000|2022-01-07 00:06:30|4710.02|4709.42|4710.02|4709.42|4710.02|4709.42|4709.77|4709.17|18
1641514000000|2022-01-07 00:06:40|4710.14|4709.54|4710.02|4709.42|4710.27|4709.67|4710.02|4709.42|2
1641514010000|2022-01-07 00:06:50|4710.14|4709.54|4710.02|4709.42|4710.14|4709.54|4710.02|4709.42|18
1641514020000|2022-01-07 00:07:00|4710.27|4709.67|4710.27|4709.67|4710.27|4709.67|4710.27|4709.67|18
1641514030000|2022-01-07 00:07:10|4710.14|4709.54|4709.77|4709.17|4710.14|4709.54|4709.77|4709.17|28
1641514040000|2022-01-07 00:07:20|4709.52|4708.92|4709.77|4709.17|4709.77|4709.17|4709.52|4708.92|3
1641514050000|2022-01-07 00:07:30|4709.89|4709.29|4709.77|4709.17|4710.02|4709.42|4709.77|4709.17|22
1641514060000|2022-01-07 00:07:40|4709.89|4709.29|4709.89|4709.29|4710.02|4709.42|4709.77|4709.17|7
1641514070000|2022-01-07 00:07:50|4709.77|4709.17|4709.89|4709.29|4709.89|4709.29|4709.77|4709.17|2
1641514080000|2022-01-07 00:08:00|4709.77|4709.17|4710.27|4709.67|4710.27|4709.67|4709.77|4709.17|19
1641514090000|2022-01-07 00:08:10|4710.52|4709.92|4710.02|4709.42|4710.52|4709.92|4710.02|4709.42|25
1641514100000|2022-01-07 00:08:20|4710.14|4709.54|4710.39|4709.79|4710.39|4709.79|4710.14|4709.54|15
1641514110000|2022-01-07 00:08:30|4710.27|4709.67|4710.77|4710.17|4710.77|4710.17|4710.27|4709.67|23
1641514120000|2022-01-07 00:08:40|4711.02|4710.42|4710.52|4709.92|4711.02|4710.42|4710.27|4709.67|49
1641514130000|2022-01-07 00:08:50|4710.27|4709.67|4710.27|4709.67|4710.39|4709.79|4710.27|4709.67|7
1641514140000|2022-01-07 00:09:00|4710.39|4709.79|4710.52|4709.92|4710.64|4710.04|4710.27|4709.67|19
1641514150000|2022-01-07 00:09:10|||||||||1
1641514160000|2022-01-07 00:09:20|||||||||2
1641514170000|2022-01-07 00:09:30|4710.27|4709.67|4710.27|4709.67|4710.27|4709.67|4710.02|4709.42|19
1641514180000|2022-01-07 00:09:40|4710.14|4709.54|4710.52|4709.92|4710.52|4709.92|4710.14|4709.54|25
1641514190000|2022-01-07 00:09:50|4710.27|4709.67|4710.27|4709.67|4710.27|4709.67|4710.27|4709.67|9
1641514200000|2022-01-07 00:10:00|4710.39|4709.79|4710.27|4709.67|4710.39|4709.79|4710.02|4709.42|19
1641514210000|2022-01-07 00:10:10|4710.39|4709.79|4710.02|4709.42|4710.52|4709.92|4710.02|4709.42|22
1641514220000|2022-01-07 00:10:20|4709.89|4709.29|4709.77|4709.17|4710.02|4709.42|4709.77|4709.17|24
1641514230000|2022-01-07 00:10:30|4709.52|4708.92|4709.52|4708.92|4709.52|4708.92|4709.52|4708.92|11
1641514240000|2022-01-07 00:10:40|4709.27|4708.67|4709.02|4708.42|4709.27|4708.67|4709.02|4708.42|57
1641514250000|2022-01-07 00:10:50|4709.14|4708.54|4709.02|4708.42|4709.27|4708.67|4709.02|4708.42|40
1641514260000|2022-01-07 00:11:00|4709.27|4708.67|4709.27|4708.67|4709.52|4708.92|4709.27|4708.67|89
1641514270000|2022-01-07 00:11:10|4709.52|4708.92|4709.77|4709.17|4709.89|4709.29|4709.39|4708.79|19
1641514280000|2022-01-07 00:11:20|4709.52|4708.92|4709.64|4709.04|4709.77|4709.17|4709.52|4708.92|21
1641514290000|2022-01-07 00:11:30|4709.52|4708.92|4709.52|4708.92|4709.77|4709.17|4709.52|4708.92|12
1641514300000|2022-01-07 00:11:40|4709.64|4709.04|4710.02|4709.42|4710.02|4709.42|4709.64|4709.04|26
1641514310000|2022-01-07 00:11:50|4709.89|4709.29|4709.89|4709.29|4710.02|4709.42|4709.89|4709.29|2
1641514320000|2022-01-07 00:12:00|4710.02|4709.42|4710.52|4709.92|4710.52|4709.92|4710.02|4709.42|41
1641514330000|2022-01-07 00:12:10|4710.77|4710.17|4710.27|4709.67|4710.77|4710.17|4710.27|4709.67|20
1641514340000|2022-01-07 00:12:20|4710.39|4709.79|4710.77|4710.17|4710.77|4710.17|4710.27|4709.67|13
1641514350000|2022-01-07 00:12:30|4711.02|4710.42|4711.27|4710.67|4711.27|4710.67|4710.77|4710.17|122
1641514360000|2022-01-07 00:12:40|4711.02|4710.42|4711.02|4710.42|4711.27|4710.67|4711.02|4710.42|28
1641514370000|2022-01-07 00:12:50|4710.77|4710.17|4710.89|4710.29|4711.02|4710.42|4710.77|4710.17|9
1641514380000|2022-01-07 00:13:00|4710.77|4710.17|4711.02|4710.42|4711.27|4710.67|4710.77|4710.17|74
1641514390000|2022-01-07 00:13:10|4711.27|4710.67|4711.52|4710.92|4711.52|4710.92|4711.27|4710.67|21
1641514400000|2022-01-07 00:13:20|4711.39|4710.79|4711.77|4711.17|4711.77|4711.17|4711.27|4710.67|52
1641514410000|2022-01-07 00:13:30|4711.64|4711.04|4711.89|4711.29|4712.02|4711.42|4711.52|4710.92|47
1641514420000|2022-01-07 00:13:40|4712.02|4711.42|4712.02|4711.42|4712.02|4711.42|4711.77|4711.17|77
1641514430000|2022-01-07 00:13:50|4712.27|4711.67|4712.27|4711.67|4712.27|4711.67|4712.02|4711.42|53
1641514440000|2022-01-07 00:14:00|4712.14|4711.54|4711.77|4711.17|4712.52|4711.92|4711.77|4711.17|98
1641514450000|2022-01-07 00:14:10|4712.02|4711.42|4711.77|4711.17|4712.02|4711.42|4711.77|4711.17|15
1641514460000|2022-01-07 00:14:20|4711.52|4710.92|4711.77|4711.17|4711.77|4711.17|4711.52|4710.92|41
1641514470000|2022-01-07 00:14:30|4711.89|4711.29|4712.02|4711.42|4712.02|4711.42|4711.77|4711.17|96
1641514480000|2022-01-07 00:14:40|4712.27|4711.67|4712.14|4711.54|4712.27|4711.67|4712.02|4711.42|24
1641514490000|2022-01-07 00:14:50|4712.02|4711.42|4711.77|4711.17|4712.14|4711.54|4711.77|4711.17|11
1641514500000|2022-01-07 00:15:00|4712.02|4711.42|4712.02|4711.42|4712.27|4711.67|4712.02|4711.42|23
1641514510000|2022-01-07 00:15:10|4712.27|4711.67|4711.89|4711.29|4712.27|4711.67|4711.77|4711.17|80
1641514520000|2022-01-07 00:15:20|4711.77|4711.17|4711.64|4711.04|4711.77|4711.17|4711.52|4710.92|25
1641514530000|2022-01-07 00:15:30|4711.52|4710.92|4711.27|4710.67|4711.52|4710.92|4711.27|4710.67|26
1641514540000|2022-01-07 00:15:40|4711.02|4710.42|4711.27|4710.67|4711.27|4710.67|4711.02|4710.42|29
1641514550000|2022-01-07 00:15:50|4711.14|4710.54|4711.02|4710.42|4711.27|4710.67|4711.02|4710.42|11
1641514560000|2022-01-07 00:16:00|4711.14|4710.54|4711.52|4710.92|4711.52|4710.92|4711.14|4710.54|29
1641514570000|2022-01-07 00:16:10|4711.27|4710.67|4711.52|4710.92|4711.52|4710.92|4711.27|4710.67|10
1641514580000|2022-01-07 00:16:20|4711.64|4711.04|4711.77|4711.17|4711.77|4711.17|4711.64|4711.04|0
1641514590000|2022-01-07 00:16:30|4712.02|4711.42|4712.02|4711.42|4712.27|4711.67|4711.77|4711.17|32
1641514600000|2022-01-07 00:16:40|4712.27|4711.67|4712.27|4711.67|4712.27|4711.67|4712.14|4711.54|10
1641514610000|2022-01-07 00:16:50|4712.02|4711.42|4712.02|4711.42|4712.02|4711.42|4712.02|4711.42|7
1641514620000|2022-01-07 00:17:00|4712.27|4711.67|4712.27|4711.67|4712.27|4711.67|4712.02|4711.42|27
1641514630000|2022-01-07 00:17:10|4712.02|4711.42|4712.27|4711.67|4712.27|4711.67|4712.02|4711.42|24
1641514640000|2022-01-07 00:17:20|4712.02|4711.42|4712.02|4711.42|4712.02|4711.42|4712.02|4711.42|9
1641514650000|2022-01-07 00:17:30|4712.14|4711.54|4712.02|4711.42|4712.14|4711.54|4711.89|4711.29|25
1641514660000|2022-01-07 00:17:40|4712.14|4711.54|4711.89|4711.29|4712.14|4711.54|4711.77|4711.17|13
1641514670000|2022-01-07 00:17:50|4711.77|4711.17|4711.77|4711.17|4711.89|4711.29|4711.64|4711.04|18
1641514680000|2022-01-07 00:18:00|4711.64|4711.04|4711.27|4710.67|4711.64|4711.04|4711.27|4710.67|76
1641514690000|2022-01-07 00:18:10|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|2
1641514700000|2022-01-07 00:18:20|||||||||14
1641514710000|2022-01-07 00:18:30|4711.39|4710.79|4711.27|4710.67|4711.39|4710.79|4711.27|4710.67|13
1641514720000|2022-01-07 00:18:40|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|12
1641514730000|2022-01-07 00:18:50|4711.39|4710.79|4711.52|4710.92|4711.52|4710.92|4711.27|4710.67|11
1641514740000|2022-01-07 00:19:00|4711.64|4711.04|4711.77|4711.17|4711.89|4711.29|4711.64|4711.04|16
1641514750000|2022-01-07 00:19:10|4711.89|4711.29|4711.77|4711.17|4711.89|4711.29|4711.77|4711.17|9
1641514760000|2022-01-07 00:19:20|||||||||10
1641514770000|2022-01-07 00:19:30|4711.64|4711.04|4711.77|4711.17|4711.77|4711.17|4711.64|4711.04|29
1641514790000|2022-01-07 00:19:50|4712.02|4711.42|4711.77|4711.17|4712.02|4711.42|4711.77|4711.17|23
1641514800000|2022-01-07 00:20:00|4711.89|4711.29|4712.02|4711.42|4712.02|4711.42|4711.77|4711.17|12
1641514810000|2022-01-07 00:20:10|4711.77|4711.17|4712.02|4711.42|4712.02|4711.42|4711.77|4711.17|3
1641514820000|2022-01-07 00:20:20|4711.89|4711.29|4711.52|4710.92|4711.89|4711.29|4711.52|4710.92|24
1641514830000|2022-01-07 00:20:30|4711.27|4710.67|4711.52|4710.92|4711.77|4711.17|4711.27|4710.67|34
1641514840000|2022-01-07 00:20:40|4711.27|4710.67|4711.52|4710.92|4711.52|4710.92|4711.27|4710.67|8
1641514850000|2022-01-07 00:20:50|4711.39|4710.79|4711.52|4710.92|4711.52|4710.92|4711.39|4710.79|11
1641514860000|2022-01-07 00:21:00|4711.77|4711.17|4711.27|4710.67|4711.77|4711.17|4711.27|4710.67|33
1641514870000|2022-01-07 00:21:10|4711.02|4710.42|4711.27|4710.67|4711.27|4710.67|4711.02|4710.42|19
1641514890000|2022-01-07 00:21:30|||||||||3
1641514900000|2022-01-07 00:21:40|4711.02|4710.42|4711.27|4710.67|4711.27|4710.67|4711.02|4710.42|26
1641514910000|2022-01-07 00:21:50|4711.02|4710.42|4711.02|4710.42|4711.02|4710.42|4711.02|4710.42|1
1641514920000|2022-01-07 00:22:00|4711.14|4710.54|4710.77|4710.17|4711.14|4710.54|4710.77|4710.17|19
1641514930000|2022-01-07 00:22:10|4711.02|4710.42|4711.02|4710.42|4711.02|4710.42|4711.02|4710.42|13
1641514940000|2022-01-07 00:22:20|||||||||20
1641514950000|2022-01-07 00:22:30|4710.89|4710.29|4711.02|4710.42|4711.02|4710.42|4710.89|4710.29|12
1641514960000|2022-01-07 00:22:40|4710.89|4710.29|4711.27|4710.67|4711.27|4710.67|4710.89|4710.29|11
1641514970000|2022-01-07 00:22:50|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|4711.27|4710.67|24
1641514980000|2022-01-07 00:23:00|4711.27|4710.67|4711.52|4710.92|4711.52|4710.92|4711.27|4710.67|14
1641514990000|2022-01-07 00:23:10|4711.39|4710.79|4711.77|4711.17|4711.77|4711.17|4711.39|4710.79|23
1641515000000|2022-01-07 00:23:20|4711.64|4711.04|4711.52|4710.92|4711.64|4711.04|4711.52|4710.92|8
1641515010000|2022-01-07 00:23:30|4711.39|4710.79|4711.52|4710.92|4711.64|4711.04|4711.39|4710.79|13
1641515020000|2022-01-07 00:23:40|4711.64|4711.04|4711.77|4711.17|4711.77|4711.17|4711.64|4711.04|4
1641515030000|2022-01-07 00:23:50|4712.02|4711.42|4711.52|4710.92|4712.02|4711.42|4711.52|4710.92|4
1641515040000|2022-01-07 00:24:00|4711.77|4711.17|4711.77|4711.17|4711.77|4711.17|4711.77|4711.17|10
1641515050000|2022-01-07 00:24:10|||||||||6
1641515060000|2022-01-07 00:24:20|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|4
1641515070000|2022-01-07 00:24:30|4711.77|4711.17|4711.77|4711.17|4711.77|4711.17|4711.77|4711.17|3
1641515080000|2022-01-07 00:24:40|4711.52|4710.92|4711.52|4710.92|4711.64|4711.04|4711.52|4710.92|6
1641515090000|2022-01-07 00:24:50|||||||||3
1641515100000|2022-01-07 00:25:00|4711.64|4711.04|4711.77|4711.17|4711.77|4711.17|4711.52|4710.92|2
1641515110000|2022-01-07 00:25:10|4711.64|4711.04|4711.52|4710.92|4711.64|4711.04|4711.52|4710.92|2
1641515120000|2022-01-07 00:25:20|4711.64|4711.04|4711.64|4711.04|4711.77|4711.17|4711.64|4711.04|3
1641515130000|2022-01-07 00:25:30|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|4711.39|4710.79|11
1641515140000|2022-01-07 00:25:40|||||||||5
1641515150000|2022-01-07 00:25:50|||||||||2
1641515160000|2022-01-07 00:26:00|4711.77|4711.17|4711.77|4711.17|4711.77|4711.17|4711.77|4711.17|10
1641515170000|2022-01-07 00:26:10|4711.52|4710.92|4711.27|4710.67|4711.52|4710.92|4711.27|4710.67|7
1641515180000|2022-01-07 00:26:20|||||||||10
1641515190000|2022-01-07 00:26:30|||||||||1
1641515210000|2022-01-07 00:26:50|4711.02|4710.42|4710.89|4710.29|4711.02|4710.42|4710.89|4710.29|68
1641515220000|2022-01-07 00:27:00|4711.02|4710.42|4711.27|4710.67|4711.27|4710.67|4711.02|4710.42|25
1641515240000|2022-01-07 00:27:20|||||||||3
1641515250000|2022-01-07 00:27:30|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|7
1641515260000|2022-01-07 00:27:40|4711.39|4710.79|4711.52|4710.92|4711.52|4710.92|4711.27|4710.67|2
1641515270000|2022-01-07 00:27:50|||||||||16
1641515280000|2022-01-07 00:28:00|4711.64|4711.04|4711.64|4711.04|4711.64|4711.04|4711.52|4710.92|3
1641515290000|2022-01-07 00:28:10|4711.52|4710.92|4711.77|4711.17|4711.77|4711.17|4711.52|4710.92|29
1641515300000|2022-01-07 00:28:20|4711.52|4710.92|4711.52|4710.92|4711.64|4711.04|4711.52|4710.92|3
1641515310000|2022-01-07 00:28:30|4711.77|4711.17|4711.64|4711.04|4711.77|4711.17|4711.52|4710.92|7
1641515320000|2022-01-07 00:28:40|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|16
1641515330000|2022-01-07 00:28:50|4711.77|4711.17|4711.77|4711.17|4711.77|4711.17|4711.64|4711.04|12
1641515340000|2022-01-07 00:29:00|4711.64|4711.04|4712.27|4711.67|4712.27|4711.67|4711.52|4710.92|99
1641515350000|2022-01-07 00:29:10|4711.77|4711.17|4711.77|4711.17|4712.02|4711.42|4711.77|4711.17|29
1641515360000|2022-01-07 00:29:20|4712.02|4711.42|4712.02|4711.42|4712.02|4711.42|4711.89|4711.29|13
1641515370000|2022-01-07 00:29:30|4712.27|4711.67|4712.27|4711.67|4713.02|4712.42|4712.27|4711.67|253
1641515380000|2022-01-07 00:29:40|4712.02|4711.42|4712.02|4711.42|4712.02|4711.42|4712.02|4711.42|7
1641515390000|2022-01-07 00:29:50|4711.77|4711.17|4712.02|4711.42|4712.02|4711.42|4711.77|4711.17|77
1641515400000|2022-01-07 00:30:00|4711.77|4711.17|4711.52|4710.92|4711.89|4711.29|4711.52|4710.92|56
1641515410000|2022-01-07 00:30:10|4711.39|4710.79|4711.39|4710.79|4711.39|4710.79|4711.39|4710.79|33
1641515420000|2022-01-07 00:30:20|4711.27|4710.67|4711.52|4710.92|4711.52|4710.92|4711.27|4710.67|17
1641515430000|2022-01-07 00:30:30|4711.64|4711.04|4711.77|4711.17|4712.02|4711.42|4711.52|4710.92|23
1641515440000|2022-01-07 00:30:40|4711.89|4711.29|4712.02|4711.42|4712.02|4711.42|4711.77|4711.17|17
1641515460000|2022-01-07 00:31:00|4712.27|4711.67|4712.27|4711.67|4712.27|4711.67|4712.27|4711.67|24
1641515470000|2022-01-07 00:31:10|4712.52|4711.92|4712.27|4711.67|4712.52|4711.92|4712.27|4711.67|10
1641515480000|2022-01-07 00:31:20|||||||||3
1641515490000|2022-01-07 00:31:30|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|8
1641515500000|2022-01-07 00:31:40|4712.27|4711.67|4712.27|4711.67|4712.39|4711.79|4712.27|4711.67|8
1641515510000|2022-01-07 00:31:50|4712.39|4711.79|4712.27|4711.67|4712.39|4711.79|4712.27|4711.67|7
1641515520000|2022-01-07 00:32:00|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|14
1641515530000|2022-01-07 00:32:10|4712.27|4711.67|4712.27|4711.67|4712.52|4711.92|4712.27|4711.67|4
1641515540000|2022-01-07 00:32:20|4712.52|4711.92|4712.64|4712.04|4712.64|4712.04|4712.52|4711.92|15
1641515550000|2022-01-07 00:32:30|4712.52|4711.92|4712.64|4712.04|4712.77|4712.17|4712.52|4711.92|27
1641515560000|2022-01-07 00:32:40|4712.52|4711.92|4712.77|4712.17|4712.77|4712.17|4712.52|4711.92|3
1641515570000|2022-01-07 00:32:50|4712.64|4712.04|4712.52|4711.92|4712.64|4712.04|4712.52|4711.92|6
1641515580000|2022-01-07 00:33:00|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|4712.64|4712.04|9
1641515590000|2022-01-07 00:33:10|4713.02|4712.42|4712.89|4712.29|4713.02|4712.42|4712.89|4712.29|43
1641515600000|2022-01-07 00:33:20|4712.77|4712.17|4713.27|4712.67|4713.27|4712.67|4712.77|4712.17|86
1641515610000|2022-01-07 00:33:30|4713.14|4712.54|4713.02|4712.42|4713.14|4712.54|4713.02|4712.42|21
1641515620000|2022-01-07 00:33:40|4713.14|4712.54|4713.27|4712.67|4713.27|4712.67|4713.14|4712.54|22
1641515630000|2022-01-07 00:33:50|4713.02|4712.42|4713.02|4712.42|4713.02|4712.42|4712.77|4712.17|83
1641515640000|2022-01-07 00:34:00|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|29
1641515650000|2022-01-07 00:34:10|4713.02|4712.42|4713.02|4712.42|4713.02|4712.42|4713.02|4712.42|34
1641515660000|2022-01-07 00:34:20|4713.27|4712.67|4713.27|4712.67|4713.27|4712.67|4713.27|4712.67|23
1641515670000|2022-01-07 00:34:30|4713.14|4712.54|4713.27|4712.67|4713.27|4712.67|4713.14|4712.54|10
1641515680000|2022-01-07 00:34:40|4713.14|4712.54|4713.14|4712.54|4713.27|4712.67|4713.14|4712.54|6
1641515690000|2022-01-07 00:34:50|4713.02|4712.42|4712.77|4712.17|4713.02|4712.42|4712.77|4712.17|2
1641515700000|2022-01-07 00:35:00|4712.89|4712.29|4712.77|4712.17|4712.89|4712.29|4712.77|4712.17|24
1641515720000|2022-01-07 00:35:20|||||||||2
1641515730000|2022-01-07 00:35:30|4713.02|4712.42|4713.02|4712.42|4713.02|4712.42|4713.02|4712.42|11
1641515750000|2022-01-07 00:35:50|4713.27|4712.67|4713.27|4712.67|4713.27|4712.67|4713.02|4712.42|30
1641515760000|2022-01-07 00:36:00|4713.14|4712.54|4713.02|4712.42|4713.14|4712.54|4713.02|4712.42|15
1641515770000|2022-01-07 00:36:10|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|9
1641515780000|2022-01-07 00:36:20|4712.64|4712.04|4712.77|4712.17|4712.77|4712.17|4712.52|4711.92|15
1641515790000|2022-01-07 00:36:30|4712.52|4711.92|4712.77|4712.17|4712.77|4712.17|4712.52|4711.92|5
1641515800000|2022-01-07 00:36:40|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|7
1641515810000|2022-01-07 00:36:50|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|12
1641515820000|2022-01-07 00:37:00|||||||||10
1641515830000|2022-01-07 00:37:10|4712.89|4712.29|4712.77|4712.17|4712.89|4712.29|4712.77|4712.17|2
1641515840000|2022-01-07 00:37:20|4712.89|4712.29|4712.77|4712.17|4712.89|4712.29|4712.77|4712.17|5
1641515850000|2022-01-07 00:37:30|4712.89|4712.29|4713.02|4712.42|4713.02|4712.42|4712.77|4712.17|8
1641515860000|2022-01-07 00:37:40|4712.89|4712.29|4712.77|4712.17|4712.89|4712.29|4712.77|4712.17|39
1641515870000|2022-01-07 00:37:50|4712.89|4712.29|4712.89|4712.29|4712.89|4712.29|4712.89|4712.29|6
1641515880000|2022-01-07 00:38:00|4713.02|4712.42|4713.02|4712.42|4713.02|4712.42|4713.02|4712.42|0
1641515890000|2022-01-07 00:38:10|4712.89|4712.29|4712.52|4711.92|4712.89|4712.29|4712.52|4711.92|46
1641515900000|2022-01-07 00:38:20|4712.64|4712.04|4712.52|4711.92|4712.77|4712.17|4712.52|4711.92|5
1641515910000|2022-01-07 00:38:30|||||||||18
1641515920000|2022-01-07 00:38:40|4712.39|4711.79|4712.39|4711.79|4712.39|4711.79|4712.39|4711.79|30
1641515930000|2022-01-07 00:38:50|4712.27|4711.67|4712.27|4711.67|4712.39|4711.79|4712.27|4711.67|3
1641515940000|2022-01-07 00:39:00|4712.52|4711.92|4712.77|4712.17|4712.77|4712.17|4712.52|4711.92|13
1641515950000|2022-01-07 00:39:10|||||||||4
1641515960000|2022-01-07 00:39:20|4713.02|4712.42|4713.02|4712.42|4713.02|4712.42|4713.02|4712.42|4
1641515970000|2022-01-07 00:39:30|4713.27|4712.67|4713.27|4712.67|4713.27|4712.67|4713.27|4712.67|15
1641515980000|2022-01-07 00:39:40|||||||||6
1641515990000|2022-01-07 00:39:50|4713.02|4712.42|4713.02|4712.42|4713.02|4712.42|4713.02|4712.42|81
1641516000000|2022-01-07 00:40:00|4713.14|4712.54|4713.27|4712.67|4713.27|4712.67|4713.02|4712.42|13
1641516010000|2022-01-07 00:40:10|4713.52|4712.92|4713.52|4712.92|4713.52|4712.92|4713.52|4712.92|14
1641516020000|2022-01-07 00:40:20|4713.39|4712.79|4713.52|4712.92|4713.52|4712.92|4713.39|4712.79|22
1641516030000|2022-01-07 00:40:30|4713.77|4713.17|4713.27|4712.67|4713.77|4713.17|4713.27|4712.67|83
1641516040000|2022-01-07 00:40:40|4713.14|4712.54|4713.27|4712.67|4713.27|4712.67|4713.02|4712.42|28
1641516050000|2022-01-07 00:40:50|4713.39|4712.79|4713.27|4712.67|4713.39|4712.79|4713.27|4712.67|4
1641516060000|2022-01-07 00:41:00|||||||||1
1641516070000|2022-01-07 00:41:10|4713.02|4712.42|4713.02|4712.42|4713.02|4712.42|4713.02|4712.42|26
1641516080000|2022-01-07 00:41:20|4713.27|4712.67|4713.27|4712.67|4713.27|4712.67|4713.27|4712.67|7
1641516090000|2022-01-07 00:41:30|||||||||13
1641516100000|2022-01-07 00:41:40|||||||||1
1641516110000|2022-01-07 00:41:50|||||||||7
1641516120000|2022-01-07 00:42:00|||||||||13
1641516130000|2022-01-07 00:42:10|||||||||14
1641516150000|2022-01-07 00:42:30|||||||||9
1641516160000|2022-01-07 00:42:40|||||||||1
1641516170000|2022-01-07 00:42:50|||||||||11
1641516180000|2022-01-07 00:43:00|||||||||28
1641516200000|2022-01-07 00:43:20|4713.02|4712.42|4712.77|4712.17|4713.02|4712.42|4712.77|4712.17|28
1641516210000|2022-01-07 00:43:30|4713.02|4712.42|4712.77|4712.17|4713.02|4712.42|4712.77|4712.17|19
1641516220000|2022-01-07 00:43:40|4712.89|4712.29|4712.89|4712.29|4713.02|4712.42|4712.89|4712.29|18
1641516230000|2022-01-07 00:43:50|4712.77|4712.17|4713.02|4712.42|4713.02|4712.42|4712.77|4712.17|4
1641516240000|2022-01-07 00:44:00|4712.77|4712.17|4712.77|4712.17|4713.02|4712.42|4712.77|4712.17|31
1641516260000|2022-01-07 00:44:20|4713.02|4712.42|4713.02|4712.42|4713.02|4712.42|4712.77|4712.17|13
1641516270000|2022-01-07 00:44:30|4713.14|4712.54|4713.02|4712.42|4713.14|4712.54|4713.02|4712.42|4
1641516280000|2022-01-07 00:44:40|4713.14|4712.54|4713.02|4712.42|4713.14|4712.54|4713.02|4712.42|0
1641516290000|2022-01-07 00:44:50|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|21
1641516300000|2022-01-07 00:45:00|4712.89|4712.29|4713.02|4712.42|4713.02|4712.42|4712.89|4712.29|1
1641516310000|2022-01-07 00:45:10|4712.77|4712.17|4713.02|4712.42|4713.02|4712.42|4712.77|4712.17|3
1641516320000|2022-01-07 00:45:20|4712.89|4712.29|4712.77|4712.17|4713.02|4712.42|4712.77|4712.17|2
1641516330000|2022-01-07 00:45:30|||||||||2
1641516360000|2022-01-07 00:46:00|4712.89|4712.29|4713.02|4712.42|4713.27|4712.67|4712.89|4712.29|31
1641516380000|2022-01-07 00:46:20|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|10
1641516390000|2022-01-07 00:46:30|4712.89|4712.29|4712.52|4711.92|4712.89|4712.29|4712.52|4711.92|20
1641516400000|2022-01-07 00:46:40|4712.64|4712.04|4712.52|4711.92|4712.64|4712.04|4712.52|4711.92|6
1641516410000|2022-01-07 00:46:50|4712.64|4712.04|4712.52|4711.92|4712.64|4712.04|4712.52|4711.92|7
1641516420000|2022-01-07 00:47:00|||||||||2
1641516430000|2022-01-07 00:47:10|4712.64|4712.04|4712.77|4712.17|4712.77|4712.17|4712.52|4711.92|50
1641516440000|2022-01-07 00:47:20|||||||||1
1641516450000|2022-01-07 00:47:30|4712.64|4712.04|4712.77|4712.17|4712.77|4712.17|4712.52|4711.92|39
1641516470000|2022-01-07 00:47:50|4712.64|4712.04|4712.52|4711.92|4712.64|4712.04|4712.52|4711.92|4
1641516480000|2022-01-07 00:48:00|4712.64|4712.04|4712.77|4712.17|4712.77|4712.17|4712.52|4711.92|9
1641516490000|2022-01-07 00:48:10|||||||||1
1641516500000|2022-01-07 00:48:20|4712.64|4712.04|4713.02|4712.42|4713.02|4712.42|4712.64|4712.04|27
1641516510000|2022-01-07 00:48:30|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|6
1641516520000|2022-01-07 00:48:40|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|27
1641516530000|2022-01-07 00:48:50|||||||||9
1641516540000|2022-01-07 00:49:00|4712.64|4712.04|4712.77|4712.17|4712.77|4712.17|4712.64|4712.04|17
1641516550000|2022-01-07 00:49:10|4712.64|4712.04|4712.52|4711.92|4712.64|4712.04|4712.52|4711.92|1
1641516560000|2022-01-07 00:49:20|4712.64|4712.04|4712.52|4711.92|4712.64|4712.04|4712.52|4711.92|7
1641516570000|2022-01-07 00:49:30|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|4712.52|4711.92|17
1641516580000|2022-01-07 00:49:40|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|2
1641516590000|2022-01-07 00:49:50|4712.77|4712.17|4712.64|4712.04|4712.77|4712.17|4712.64|4712.04|22
1641516600000|2022-01-07 00:50:00|4712.77|4712.17|4712.27|4711.67|4712.77|4712.17|4712.27|4711.67|58
1641516610000|2022-01-07 00:50:10|4712.02|4711.42|4712.02|4711.42|4712.02|4711.42|4712.02|4711.42|29
1641516620000|2022-01-07 00:50:20|4711.89|4711.29|4712.02|4711.42|4712.02|4711.42|4711.77|4711.17|39
1641516630000|2022-01-07 00:50:30|4712.14|4711.54|4712.27|4711.67|4712.27|4711.67|4712.14|4711.54|18
1641516640000|2022-01-07 00:50:40|4712.14|4711.54|4712.02|4711.42|4712.27|4711.67|4712.02|4711.42|0
1641516650000|2022-01-07 00:50:50|4712.14|4711.54|4712.02|4711.42|4712.27|4711.67|4712.02|4711.42|15
1641516660000|2022-01-07 00:51:00|4712.27|4711.67|4712.02|4711.42|4712.27|4711.67|4712.02|4711.42|6
1641516670000|2022-01-07 00:51:10|||||||||3
1641516680000|2022-01-07 00:51:20|4711.77|4711.17|4712.02|4711.42|4712.02|4711.42|4711.77|4711.17|16
1641516690000|2022-01-07 00:51:30|||||||||21
1641516700000|2022-01-07 00:51:40|||||||||1
1641516710000|2022-01-07 00:51:50|||||||||1
1641516730000|2022-01-07 00:52:10|||||||||9
1641516740000|2022-01-07 00:52:20|4712.27|4711.67|4712.27|4711.67|4712.27|4711.67|4712.27|4711.67|8
1641516750000|2022-01-07 00:52:30|4712.39|4711.79|4712.52|4711.92|4712.52|4711.92|4712.27|4711.67|31
1641516760000|2022-01-07 00:52:40|4712.39|4711.79|4712.52|4711.92|4712.52|4711.92|4712.27|4711.67|5
1641516770000|2022-01-07 00:52:50|4712.27|4711.67|4712.27|4711.67|4712.27|4711.67|4712.27|4711.67|5
1641516780000|2022-01-07 00:53:00|||||||||8
1641516800000|2022-01-07 00:53:20|||||||||3
1641516810000|2022-01-07 00:53:30|4712.39|4711.79|4712.27|4711.67|4712.39|4711.79|4712.27|4711.67|11
1641516820000|2022-01-07 00:53:40|||||||||3
1641516830000|2022-01-07 00:53:50|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|2
1641516840000|2022-01-07 00:54:00|||||||||16
1641516850000|2022-01-07 00:54:10|4712.27|4711.67|4712.52|4711.92|4712.52|4711.92|4712.27|4711.67|1
1641516860000|2022-01-07 00:54:20|4712.39|4711.79|4712.52|4711.92|4712.52|4711.92|4712.39|4711.79|0
1641516870000|2022-01-07 00:54:30|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|7
1641516880000|2022-01-07 00:54:40|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|9
1641516890000|2022-01-07 00:54:50|4712.27|4711.67|4712.27|4711.67|4712.27|4711.67|4712.27|4711.67|22
1641516900000|2022-01-07 00:55:00|4712.02|4711.42|4712.02|4711.42|4712.02|4711.42|4712.02|4711.42|19
1641516910000|2022-01-07 00:55:10|4711.77|4711.17|4711.77|4711.17|4711.77|4711.17|4711.77|4711.17|18
1641516920000|2022-01-07 00:55:20|4711.89|4711.29|4712.02|4711.42|4712.02|4711.42|4711.89|4711.29|44
1641516930000|2022-01-07 00:55:30|4711.77|4711.17|4711.77|4711.17|4711.89|4711.29|4711.77|4711.17|4
1641516940000|2022-01-07 00:55:40|||||||||4
1641516950000|2022-01-07 00:55:50|||||||||10
1641516960000|2022-01-07 00:56:00|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|38
1641516970000|2022-01-07 00:56:10|4711.64|4711.04|4711.89|4711.29|4712.02|4711.42|4711.64|4711.04|16
1641516980000|2022-01-07 00:56:20|4712.02|4711.42|4712.52|4711.92|4712.52|4711.92|4711.77|4711.17|53
1641516990000|2022-01-07 00:56:30|4712.27|4711.67|4712.27|4711.67|4712.27|4711.67|4712.27|4711.67|3
1641517000000|2022-01-07 00:56:40|||||||||3
1641517020000|2022-01-07 00:57:00|4712.02|4711.42|4712.52|4711.92|4712.52|4711.92|4712.02|4711.42|17
1641517040000|2022-01-07 00:57:20|||||||||13
1641517050000|2022-01-07 00:57:30|||||||||3
1641517060000|2022-01-07 00:57:40|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|6
1641517070000|2022-01-07 00:57:50|4712.64|4712.04|4712.64|4712.04|4712.64|4712.04|4712.64|4712.04|38
1641517080000|2022-01-07 00:58:00|4712.77|4712.17|4712.52|4711.92|4712.77|4712.17|4712.39|4711.79|8
1641517090000|2022-01-07 00:58:10|4712.27|4711.67|4712.27|4711.67|4712.27|4711.67|4712.27|4711.67|25
1641517100000|2022-01-07 00:58:20|4712.14|4711.54|4712.02|4711.42|4712.14|4711.54|4712.02|4711.42|19
1641517110000|2022-01-07 00:58:30|4711.89|4711.29|4712.02|4711.42|4712.02|4711.42|4711.89|4711.29|8
1641517120000|2022-01-07 00:58:40|4712.14|4711.54|4712.27|4711.67|4712.27|4711.67|4712.14|4711.54|4
1641517130000|2022-01-07 00:58:50|4712.02|4711.42|4712.27|4711.67|4712.39|4711.79|4712.02|4711.42|60
1641517140000|2022-01-07 00:59:00|4712.02|4711.42|4712.02|4711.42|4712.14|4711.54|4712.02|4711.42|25
1641517160000|2022-01-07 00:59:20|4712.27|4711.67|4712.27|4711.67|4712.52|4711.92|4712.27|4711.67|16
1641517170000|2022-01-07 00:59:30|4712.52|4711.92|4712.64|4712.04|4712.77|4712.17|4712.52|4711.92|40
1641517180000|2022-01-07 00:59:40|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|1
1641517190000|2022-01-07 00:59:50|4713.02|4712.42|4712.77|4712.17|4713.02|4712.42|4712.77|4712.17|17
1641517200000|2022-01-07 01:00:00|4712.52|4711.92|4712.77|4712.17|4712.89|4712.29|4712.52|4711.92|24
1641517210000|2022-01-07 01:00:10|4712.64|4712.04|4712.02|4711.42|4712.64|4712.04|4712.02|4711.42|30
1641517220000|2022-01-07 01:00:20|4712.14|4711.54|4712.02|4711.42|4712.27|4711.67|4712.02|4711.42|13
1641517230000|2022-01-07 01:00:30|4712.14|4711.54|4712.02|4711.42|4712.27|4711.67|4712.02|4711.42|4
1641517240000|2022-01-07 01:00:40|4712.14|4711.54|4712.27|4711.67|4712.27|4711.67|4712.14|4711.54|1
1641517250000|2022-01-07 01:00:50|4712.02|4711.42|4712.02|4711.42|4712.02|4711.42|4712.02|4711.42|4
1641517260000|2022-01-07 01:01:00|4712.27|4711.67|4712.27|4711.67|4712.27|4711.67|4712.02|4711.42|11
1641517270000|2022-01-07 01:01:10|4712.39|4711.79|4712.52|4711.92|4712.52|4711.92|4712.39|4711.79|3
1641517290000|2022-01-07 01:01:30|4712.27|4711.67|4712.27|4711.67|4712.27|4711.67|4712.27|4711.67|11
1641517300000|2022-01-07 01:01:40|4712.39|4711.79|4712.52|4711.92|4712.52|4711.92|4712.39|4711.79|17
1641517310000|2022-01-07 01:01:50|||||||||1
1641517320000|2022-01-07 01:02:00|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|2
1641517330000|2022-01-07 01:02:10|4712.52|4711.92|4712.64|4712.04|4712.77|4712.17|4712.52|4711.92|12
1641517340000|2022-01-07 01:02:20|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|4712.64|4712.04|1
1641517350000|2022-01-07 01:02:30|4712.89|4712.29|4713.02|4712.42|4713.02|4712.42|4712.89|4712.29|17
1641517360000|2022-01-07 01:02:40|4712.77|4712.17|4713.02|4712.42|4713.02|4712.42|4712.77|4712.17|7
1641517370000|2022-01-07 01:02:50|4713.14|4712.54|4713.02|4712.42|4713.27|4712.67|4713.02|4712.42|24
1641517380000|2022-01-07 01:03:00|4713.27|4712.67|4713.52|4712.92|4713.64|4713.04|4713.14|4712.54|67
1641517390000|2022-01-07 01:03:10|4713.27|4712.67|4713.27|4712.67|4713.27|4712.67|4713.27|4712.67|6
1641517400000|2022-01-07 01:03:20|4713.52|4712.92|4713.52|4712.92|4713.52|4712.92|4713.52|4712.92|9
1641517410000|2022-01-07 01:03:30|4713.39|4712.79|4713.27|4712.67|4713.39|4712.79|4713.27|4712.67|12
1641517420000|2022-01-07 01:03:40|4713.39|4712.79|4713.52|4712.92|4713.52|4712.92|4713.27|4712.67|25
1641517430000|2022-01-07 01:03:50|4713.39|4712.79|4713.27|4712.67|4713.39|4712.79|4713.27|4712.67|6
1641517440000|2022-01-07 01:04:00|4713.14|4712.54|4713.27|4712.67|4713.27|4712.67|4713.02|4712.42|38
1641517450000|2022-01-07 01:04:10|4713.52|4712.92|4713.77|4713.17|4713.77|4713.17|4713.52|4712.92|34
1641517460000|2022-01-07 01:04:20|4714.02|4713.42|4713.64|4713.04|4714.02|4713.42|4713.52|4712.92|109
1641517470000|2022-01-07 01:04:30|4713.52|4712.92|4713.77|4713.17|4713.77|4713.17|4713.52|4712.92|14
1641517480000|2022-01-07 01:04:40|4713.89|4713.29|4714.02|4713.42|4714.27|4713.67|4713.77|4713.17|34
1641517490000|2022-01-07 01:04:50|4714.27|4713.67|4714.02|4713.42|4714.27|4713.67|4714.02|4713.42|21
1641517500000|2022-01-07 01:05:00|4714.27|4713.67|4714.27|4713.67|4714.52|4713.92|4714.27|4713.67|126
1641517510000|2022-01-07 01:05:10|4714.39|4713.79|4714.27|4713.67|4714.52|4713.92|4714.27|4713.67|20
1641517520000|2022-01-07 01:05:20|4714.02|4713.42|4713.77|4713.17|4714.02|4713.42|4713.77|4713.17|53
1641517530000|2022-01-07 01:05:30|4713.89|4713.29|4714.02|4713.42|4714.02|4713.42|4713.89|4713.29|24
1641517540000|2022-01-07 01:05:40|4713.77|4713.17|4713.77|4713.17|4713.77|4713.17|4713.77|4713.17|47
1641517550000|2022-01-07 01:05:50|4713.52|4712.92|4713.52|4712.92|4713.52|4712.92|4713.52|4712.92|21
1641517560000|2022-01-07 01:06:00|4713.77|4713.17|4714.02|4713.42|4714.02|4713.42|4713.77|4713.17|22
1641517570000|2022-01-07 01:06:10|4714.27|4713.67|4714.27|4713.67|4714.27|4713.67|4714.27|4713.67|11
1641517580000|2022-01-07 01:06:20|||||||||11
1641517590000|2022-01-07 01:06:30|||||||||9
1641517600000|2022-01-07 01:06:40|4714.14|4713.54|4714.02|4713.42|4714.14|4713.54|4714.02|4713.42|7
1641517620000|2022-01-07 01:07:00|4713.77|4713.17|4713.89|4713.29|4713.89|4713.29|4713.77|4713.17|13
1641517630000|2022-01-07 01:07:10|4714.02|4713.42|4714.02|4713.42|4714.02|4713.42|4714.02|4713.42|1
1641517640000|2022-01-07 01:07:20|4714.27|4713.67|4714.02|4713.42|4714.27|4713.67|4714.02|4713.42|120
1641517650000|2022-01-07 01:07:30|4714.14|4713.54|4714.27|4713.67|4714.27|4713.67|4714.02|4713.42|131
1641517670000|2022-01-07 01:07:50|||||||||1
1641517680000|2022-01-07 01:08:00|4714.02|4713.42|4714.02|4713.42|4714.14|4713.54|4714.02|4713.42|35
1641517690000|2022-01-07 01:08:10|4713.77|4713.17|4713.14|4712.54|4713.77|4713.17|4713.14|4712.54|82
1641517700000|2022-01-07 01:08:20|4713.02|4712.42|4713.52|4712.92|4713.52|4712.92|4713.02|4712.42|15
1641517710000|2022-01-07 01:08:30|4713.64|4713.04|4713.52|4712.92|4713.64|4713.04|4713.52|4712.92|7
1641517720000|2022-01-07 01:08:40|4713.77|4713.17|4713.77|4713.17|4713.77|4713.17|4713.77|4713.17|5
1641517730000|2022-01-07 01:08:50|4713.52|4712.92|4713.27|4712.67|4713.52|4712.92|4713.27|4712.67|22
1641517740000|2022-01-07 01:09:00|4713.39|4712.79|4713.27|4712.67|4713.39|4712.79|4713.02|4712.42|39
1641517750000|2022-01-07 01:09:10|4713.14|4712.54|4713.27|4712.67|4713.27|4712.67|4713.02|4712.42|108
1641517760000|2022-01-07 01:09:20|4713.02|4712.42|4712.77|4712.17|4713.02|4712.42|4712.77|4712.17|33
1641517770000|2022-01-07 01:09:30|||||||||48
1641517780000|2022-01-07 01:09:40|4712.52|4711.92|4712.27|4711.67|4712.52|4711.92|4712.27|4711.67|40
1641517790000|2022-01-07 01:09:50|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|46
1641517800000|2022-01-07 01:10:00|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|4712.52|4711.92|34
1641517810000|2022-01-07 01:10:10|4712.89|4712.29|4712.89|4712.29|4713.02|4712.42|4712.77|4712.17|25
1641517820000|2022-01-07 01:10:20|4712.77|4712.17|4712.52|4711.92|4712.77|4712.17|4712.52|4711.92|9
1641517830000|2022-01-07 01:10:30|4712.27|4711.67|4712.52|4711.92|4712.52|4711.92|4712.27|4711.67|15
1641517840000|2022-01-07 01:10:40|4712.27|4711.67|4712.27|4711.67|4712.39|4711.79|4712.27|4711.67|53
1641517850000|2022-01-07 01:10:50|4712.39|4711.79|4712.27|4711.67|4712.52|4711.92|4712.27|4711.67|18
1641517860000|2022-01-07 01:11:00|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|12
1641517870000|2022-01-07 01:11:10|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|4712.77|4712.17|42
1641517880000|2022-01-07 01:11:20|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|22
1641517890000|2022-01-07 01:11:30|4712.02|4711.42|4712.14|4711.54|4712.27|4711.67|4712.02|4711.42|21
1641517900000|2022-01-07 01:11:40|4712.02|4711.42|4711.77|4711.17|4712.02|4711.42|4711.77|4711.17|22
1641517910000|2022-01-07 01:11:50|4712.02|4711.42|4711.52|4710.92|4712.02|4711.42|4711.52|4710.92|29
1641517920000|2022-01-07 01:12:00|4711.64|4711.04|4711.77|4711.17|4712.02|4711.42|4711.64|4711.04|12
1641517930000|2022-01-07 01:12:10|4711.89|4711.29|4711.77|4711.17|4712.02|4711.42|4711.77|4711.17|17
1641517950000|2022-01-07 01:12:30|4712.02|4711.42|4711.77|4711.17|4712.02|4711.42|4711.77|4711.17|7
1641517960000|2022-01-07 01:12:40|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|23
1641517970000|2022-01-07 01:12:50|4711.77|4711.17|4711.64|4711.04|4711.77|4711.17|4711.52|4710.92|11
1641517980000|2022-01-07 01:13:00|4711.52|4710.92|4711.77|4711.17|4711.77|4711.17|4711.52|4710.92|13
1641517990000|2022-01-07 01:13:10|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|26
1641518000000|2022-01-07 01:13:20|4711.77|4711.17|4711.77|4711.17|4711.77|4711.17|4711.77|4711.17|24
1641518010000|2022-01-07 01:13:30|4712.02|4711.42|4712.02|4711.42|4712.14|4711.54|4712.02|4711.42|52
1641518020000|2022-01-07 01:13:40|4712.14|4711.54|4712.27|4711.67|4712.27|4711.67|4712.02|4711.42|8
1641518030000|2022-01-07 01:13:50|4712.14|4711.54|4712.27|4711.67|4712.27|4711.67|4712.14|4711.54|3
1641518040000|2022-01-07 01:14:00|4712.52|4711.92|4712.27|4711.67|4712.64|4712.04|4712.27|4711.67|44
1641518050000|2022-01-07 01:14:10|4712.14|4711.54|4711.52|4710.92|4712.27|4711.67|4711.52|4710.92|10
1641518060000|2022-01-07 01:14:20|4711.77|4711.17|4711.64|4711.04|4711.77|4711.17|4711.52|4710.92|16
1641518070000|2022-01-07 01:14:30|4711.77|4711.17|4711.77|4711.17|4712.02|4711.42|4711.77|4711.17|11
1641518080000|2022-01-07 01:14:40|4711.89|4711.29|4712.02|4711.42|4712.02|4711.42|4711.77|4711.17|10
1641518090000|2022-01-07 01:14:50|4711.77|4711.17|4712.14|4711.54|4712.14|4711.54|4711.77|4711.17|25
1641518100000|2022-01-07 01:15:00|4712.27|4711.67|4712.52|4711.92|4713.02|4712.42|4712.27|4711.67|70
1641518110000|2022-01-07 01:15:10|4712.64|4712.04|4712.27|4711.67|4712.64|4712.04|4712.27|4711.67|28
1641518120000|2022-01-07 01:15:20|4712.39|4711.79|4712.27|4711.67|4712.39|4711.79|4712.27|4711.67|31
1641518130000|2022-01-07 01:15:30|4712.52|4711.92|4712.39|4711.79|4712.52|4711.92|4712.27|4711.67|21
1641518140000|2022-01-07 01:15:40|4712.27|4711.67|4711.52|4710.92|4712.27|4711.67|4711.52|4710.92|18
1641518150000|2022-01-07 01:15:50|4711.77|4711.17|4711.77|4711.17|4711.77|4711.17|4711.77|4711.17|4
1641518160000|2022-01-07 01:16:00|4711.52|4710.92|4711.77|4711.17|4711.77|4711.17|4711.52|4710.92|17
1641518170000|2022-01-07 01:16:10|4711.64|4711.04|4712.02|4711.42|4712.02|4711.42|4711.64|4711.04|3
1641518180000|2022-01-07 01:16:20|4711.77|4711.17|4712.02|4711.42|4712.02|4711.42|4711.52|4710.92|29
1641518190000|2022-01-07 01:16:30|4712.14|4711.54|4712.27|4711.67|4712.27|4711.67|4712.02|4711.42|38
1641518200000|2022-01-07 01:16:40|4712.02|4711.42|4711.77|4711.17|4712.02|4711.42|4711.77|4711.17|8
1641518210000|2022-01-07 01:16:50|4711.64|4711.04|4711.77|4711.17|4711.77|4711.17|4711.64|4711.04|1
1641518220000|2022-01-07 01:17:00|4711.52|4710.92|4711.39|4710.79|4711.64|4711.04|4711.39|4710.79|47
1641518230000|2022-01-07 01:17:10|4711.52|4710.92|4711.27|4710.67|4711.52|4710.92|4711.27|4710.67|16
1641518240000|2022-01-07 01:17:20|4711.39|4710.79|4711.52|4710.92|4711.52|4710.92|4711.27|4710.67|17
1641518250000|2022-01-07 01:17:30|4711.27|4710.67|4711.02|4710.42|4711.27|4710.67|4711.02|4710.42|20
1641518260000|2022-01-07 01:17:40|4711.27|4710.67|4711.02|4710.42|4711.27|4710.67|4711.02|4710.42|11
1641518270000|2022-01-07 01:17:50|4711.14|4710.54|4711.02|4710.42|4711.27|4710.67|4711.02|4710.42|9
1641518280000|2022-01-07 01:18:00|4711.14|4710.54|4711.02|4710.42|4711.14|4710.54|4711.02|4710.42|16
1641518290000|2022-01-07 01:18:10|4710.89|4710.29|4711.27|4710.67|4711.27|4710.67|4710.77|4710.17|40
1641518310000|2022-01-07 01:18:30|||||||||20
1641518320000|2022-01-07 01:18:40|4711.39|4710.79|4711.27|4710.67|4711.52|4710.92|4711.27|4710.67|14
1641518330000|2022-01-07 01:18:50|4711.39|4710.79|4711.52|4710.92|4711.52|4710.92|4711.27|4710.67|10
1641518340000|2022-01-07 01:19:00|4711.77|4711.17|4711.77|4711.17|4711.77|4711.17|4711.64|4711.04|17
1641518350000|2022-01-07 01:19:10|4711.52|4710.92|4711.52|4710.92|4711.64|4711.04|4711.52|4710.92|34
1641518360000|2022-01-07 01:19:20|4711.64|4711.04|4711.52|4710.92|4711.64|4711.04|4711.52|4710.92|0
1641518370000|2022-01-07 01:19:30|||||||||6
1641518380000|2022-01-07 01:19:40|4711.39|4710.79|4711.52|4710.92|4711.52|4710.92|4711.39|4710.79|39
1641518390000|2022-01-07 01:19:50|||||||||3
1641518400000|2022-01-07 01:20:00|4711.39|4710.79|4711.52|4710.92|4711.52|4710.92|4711.39|4710.79|21
1641518410000|2022-01-07 01:20:10|4711.27|4710.67|4711.52|4710.92|4711.52|4710.92|4711.27|4710.67|26
1641518420000|2022-01-07 01:20:20|||||||||2
1641518430000|2022-01-07 01:20:30|4711.77|4711.17|4711.52|4710.92|4711.77|4711.17|4711.52|4710.92|4
1641518450000|2022-01-07 01:20:50|||||||||4
1641518460000|2022-01-07 01:21:00|4711.39|4710.79|4711.39|4710.79|4711.39|4710.79|4711.39|4710.79|35
1641518470000|2022-01-07 01:21:10|4711.27|4710.67|4711.52|4710.92|4711.52|4710.92|4711.27|4710.67|0
1641518480000|2022-01-07 01:21:20|4711.77|4711.17|4711.52|4710.92|4711.77|4711.17|4711.52|4710.92|13
1641518500000|2022-01-07 01:21:40|||||||||1
1641518510000|2022-01-07 01:21:50|4711.39|4710.79|4711.52|4710.92|4711.52|4710.92|4711.39|4710.79|3
1641518530000|2022-01-07 01:22:10|4711.39|4710.79|4711.27|4710.67|4711.39|4710.79|4711.27|4710.67|14
1641518550000|2022-01-07 01:22:30|||||||||2
1641518560000|2022-01-07 01:22:40|||||||||2
1641518570000|2022-01-07 01:22:50|||||||||3
1641518580000|2022-01-07 01:23:00|4711.52|4710.92|4711.39|4710.79|4711.52|4710.92|4711.27|4710.67|61
1641518590000|2022-01-07 01:23:10|4711.27|4710.67|4711.27|4710.67|4711.27|4710.67|4711.27|4710.67|0
1641518610000|2022-01-07 01:23:30|4711.39|4710.79|4711.52|4710.92|4711.52|4710.92|4711.39|4710.79|13
1641518620000|2022-01-07 01:23:40|||||||||3
1641518630000|2022-01-07 01:23:50|||||||||6
1641518640000|2022-01-07 01:24:00|4711.77|4711.17|4711.77|4711.17|4711.77|4711.17|4711.77|4711.17|13
1641518650000|2022-01-07 01:24:10|||||||||1
1641518660000|2022-01-07 01:24:20|4712.02|4711.42|4712.27|4711.67|4712.27|4711.67|4712.02|4711.42|49
1641518670000|2022-01-07 01:24:30|4712.02|4711.42|4712.02|4711.42|4712.02|4711.42|4711.77|4711.17|36
1641518680000|2022-01-07 01:24:40|4711.77|4711.17|4711.77|4711.17|4711.77|4711.17|4711.77|4711.17|17
1641518690000|2022-01-07 01:24:50|||||||||6
1641518700000|2022-01-07 01:25:00|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|21
1641518710000|2022-01-07 01:25:10|4711.77|4711.17|4711.52|4710.92|4711.77|4711.17|4711.52|4710.92|56
1641518720000|2022-01-07 01:25:20|4711.77|4711.17|4711.27|4710.67|4711.77|4711.17|4711.27|4710.67|11
1641518730000|2022-01-07 01:25:30|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|5
1641518740000|2022-01-07 01:25:40|4711.77|4711.17|4711.77|4711.17|4711.77|4711.17|4711.77|4711.17|15
1641518750000|2022-01-07 01:25:50|4712.02|4711.42|4712.02|4711.42|4712.02|4711.42|4711.89|4711.29|15
1641518760000|2022-01-07 01:26:00|4711.77|4711.17|4712.27|4711.67|4712.27|4711.67|4711.77|4711.17|37
1641518770000|2022-01-07 01:26:10|4712.02|4711.42|4712.27|4711.67|4712.27|4711.67|4712.02|4711.42|15
1641518780000|2022-01-07 01:26:20|4712.14|4711.54|4712.27|4711.67|4712.39|4711.79|4712.02|4711.42|19
1641518790000|2022-01-07 01:26:30|4712.02|4711.42|4712.02|4711.42|4712.02|4711.42|4712.02|4711.42|15
1641518800000|2022-01-07 01:26:40|||||||||2
1641518810000|2022-01-07 01:26:50|||||||||4
1641518820000|2022-01-07 01:27:00|||||||||1
1641518830000|2022-01-07 01:27:10|4712.27|4711.67|4712.52|4711.92|4712.52|4711.92|4712.27|4711.67|58
1641518840000|2022-01-07 01:27:20|4712.77|4712.17|4712.52|4711.92|4712.77|4712.17|4712.52|4711.92|15
1641518850000|2022-01-07 01:27:30|4712.64|4712.04|4712.77|4712.17|4712.77|4712.17|4712.52|4711.92|8
1641518860000|2022-01-07 01:27:40|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|6
1641518870000|2022-01-07 01:27:50|||||||||18
1641518880000|2022-01-07 01:28:00|4712.64|4712.04|4712.77|4712.17|4712.77|4712.17|4712.52|4711.92|23
1641518890000|2022-01-07 01:28:10|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|4712.27|4711.67|33
1641518900000|2022-01-07 01:28:20|||||||||1
1641518910000|2022-01-07 01:28:30|4712.39|4711.79|4712.52|4711.92|4712.52|4711.92|4712.27|4711.67|6
1641518920000|2022-01-07 01:28:40|||||||||1
1641518930000|2022-01-07 01:28:50|||||||||28
1641518950000|2022-01-07 01:29:10|4712.39|4711.79|4712.27|4711.67|4712.39|4711.79|4712.27|4711.67|33
1641518960000|2022-01-07 01:29:20|4712.14|4711.54|4712.14|4711.54|4712.14|4711.54|4712.14|4711.54|31
1641518970000|2022-01-07 01:29:30|4712.02|4711.42|4712.14|4711.54|4712.27|4711.67|4712.02|4711.42|3
1641518980000|2022-01-07 01:29:40|4712.27|4711.67|4712.27|4711.67|4712.27|4711.67|4712.27|4711.67|10
1641518990000|2022-01-07 01:29:50|4712.02|4711.42|4712.02|4711.42|4712.02|4711.42|4712.02|4711.42|9
1641519000000|2022-01-07 01:30:00|4712.14|4711.54|4712.02|4711.42|4712.27|4711.67|4712.02|4711.42|25
1641519010000|2022-01-07 01:30:10|4711.77|4711.17|4712.77|4712.17|4713.02|4712.42|4711.77|4711.17|308
1641519020000|2022-01-07 01:30:20|4712.64|4712.04|4712.52|4711.92|4712.77|4712.17|4712.52|4711.92|16
1641519030000|2022-01-07 01:30:30|4712.77|4712.17|4712.52|4711.92|4712.77|4712.17|4712.52|4711.92|4
1641519040000|2022-01-07 01:30:40|4712.64|4712.04|4712.52|4711.92|4712.77|4712.17|4712.52|4711.92|11
1641519050000|2022-01-07 01:30:50|4712.64|4712.04|4713.02|4712.42|4713.02|4712.42|4712.52|4711.92|16
1641519060000|2022-01-07 01:31:00|4712.89|4712.29|4713.02|4712.42|4713.02|4712.42|4712.77|4712.17|17
1641519070000|2022-01-07 01:31:10|4712.77|4712.17|4713.27|4712.67|4713.27|4712.67|4712.77|4712.17|30
1641519080000|2022-01-07 01:31:20|4713.02|4712.42|4713.27|4712.67|4713.27|4712.67|4713.02|4712.42|44
1641519090000|2022-01-07 01:31:30|4713.52|4712.92|4713.52|4712.92|4713.52|4712.92|4713.52|4712.92|22
1641519100000|2022-01-07 01:31:40|4713.64|4713.04|4713.77|4713.17|4713.77|4713.17|4713.64|4713.04|88
1641519110000|2022-01-07 01:31:50|4713.52|4712.92|4713.52|4712.92|4713.52|4712.92|4713.52|4712.92|11
1641519120000|2022-01-07 01:32:00|||||||||28
1641519130000|2022-01-07 01:32:10|4713.27|4712.67|4713.27|4712.67|4713.52|4712.92|4713.27|4712.67|31
1641519140000|2022-01-07 01:32:20|4713.02|4712.42|4712.52|4711.92|4713.02|4712.42|4712.52|4711.92|77
1641519150000|2022-01-07 01:32:30|4712.27|4711.67|4711.77|4711.17|4712.27|4711.67|4711.77|4711.17|50
1641519160000|2022-01-07 01:32:40|4712.02|4711.42|4712.02|4711.42|4712.02|4711.42|4711.77|4711.17|47
1641519170000|2022-01-07 01:32:50|4712.27|4711.67|4712.52|4711.92|4712.52|4711.92|4712.27|4711.67|18
1641519180000|2022-01-07 01:33:00|4712.27|4711.67|4712.52|4711.92|4712.52|4711.92|4712.02|4711.42|40
1641519190000|2022-01-07 01:33:10|4712.27|4711.67|4712.27|4711.67|4712.27|4711.67|4712.02|4711.42|30
1641519200000|2022-01-07 01:33:20|||||||||12
1641519210000|2022-01-07 01:33:30|4712.39|4711.79|4712.27|4711.67|4712.52|4711.92|4712.27|4711.67|31
1641519220000|2022-01-07 01:33:40|4712.39|4711.79|4712.27|4711.67|4712.52|4711.92|4712.27|4711.67|12
1641519230000|2022-01-07 01:33:50|4712.39|4711.79|4712.27|4711.67|4712.39|4711.79|4712.02|4711.42|31
1641519240000|2022-01-07 01:34:00|4712.14|4711.54|4712.27|4711.67|4712.27|4711.67|4712.02|4711.42|45
1641519250000|2022-01-07 01:34:10|4712.14|4711.54|4712.27|4711.67|4712.27|4711.67|4712.14|4711.54|24
1641519260000|2022-01-07 01:34:20|4712.39|4711.79|4712.77|4712.17|4712.77|4712.17|4712.39|4711.79|20
1641519270000|2022-01-07 01:34:30|4712.89|4712.29|4713.02|4712.42|4713.02|4712.42|4712.77|4712.17|9
1641519280000|2022-01-07 01:34:40|4712.89|4712.29|4713.02|4712.42|4713.02|4712.42|4712.89|4712.29|15
1641519290000|2022-01-07 01:34:50|4713.14|4712.54|4713.27|4712.67|4713.27|4712.67|4713.14|4712.54|34
1641519300000|2022-01-07 01:35:00|4713.02|4712.42|4712.77|4712.17|4713.02|4712.42|4712.77|4712.17|13
1641519310000|2022-01-07 01:35:10|4712.64|4712.04|4712.27|4711.67|4712.89|4712.29|4712.02|4711.42|39
1641519320000|2022-01-07 01:35:20|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|4712.27|4711.67|16
1641519340000|2022-01-07 01:35:40|4712.77|4712.17|4713.02|4712.42|4713.02|4712.42|4712.77|4712.17|24
1641519350000|2022-01-07 01:35:50|||||||||19
1641519360000|2022-01-07 01:36:00|4712.77|4712.17|4712.89|4712.29|4712.89|4712.29|4712.77|4712.17|5
1641519370000|2022-01-07 01:36:10|4712.77|4712.17|4712.77|4712.17|4712.89|4712.29|4712.77|4712.17|8
1641519390000|2022-01-07 01:36:30|4712.52|4711.92|4712.27|4711.67|4712.52|4711.92|4712.27|4711.67|22
1641519400000|2022-01-07 01:36:40|4712.52|4711.92|4712.52|4711.92|4712.52|4711.92|4712.27|4711.67|17
1641519410000|2022-01-07 01:36:50|4712.64|4712.04|4712.64|4712.04|4712.64|4712.04|4712.64|4712.04|11
1641519420000|2022-01-07 01:37:00|4712.52|4711.92|4712.27|4711.67|4712.64|4712.04|4712.27|4711.67|7
1641519430000|2022-01-07 01:37:10|4712.39|4711.79|4712.27|4711.67|4712.39|4711.79|4712.27|4711.67|2
1641519440000|2022-01-07 01:37:20|4712.02|4711.42|4711.52|4710.92|4712.02|4711.42|4711.52|4710.92|54
1641519450000|2022-01-07 01:37:30|4711.64|4711.04|4711.52|4710.92|4711.64|4711.04|4711.52|4710.92|7
1641519460000|2022-01-07 01:37:40|4711.27|4710.67|4711.27|4710.67|4711.52|4710.92|4711.27|4710.67|42
1641519470000|2022-01-07 01:37:50|4711.14|4710.54|4711.27|4710.67|4711.27|4710.67|4711.14|4710.54|25
1641519480000|2022-01-07 01:38:00|4711.14|4710.54|4710.77|4710.17|4711.14|4710.54|4710.77|4710.17|39
1641519490000|2022-01-07 01:38:10|4710.52|4709.92|4710.27|4709.67|4710.52|4709.92|4710.27|4709.67|161
1641519500000|2022-01-07 01:38:20|4710.02|4709.42|4710.02|4709.42|4710.02|4709.42|4709.77|4709.17|79
1641519510000|2022-01-07 01:38:30|4710.27|4709.67|4710.27|4709.67|4710.27|4709.67|4710.27|4709.67|39
1641519520000|2022-01-07 01:38:40|4710.39|4709.79|4710.77|4710.17|4710.77|4710.17|4710.27|4709.67|23
1641519530000|2022-01-07 01:38:50|4710.64|4710.04|4710.52|4709.92|4710.64|4710.04|4710.52|4709.92|10
1641519540000|2022-01-07 01:39:00|4710.39|4709.79|4710.52|4709.92|4710.52|4709.92|4710.27|4709.67|23
1641519550000|2022-01-07 01:39:10|4710.39|4709.79|4710.77|4710.17|4710.77|4710.17|4710.27|4709.67|23
1641519560000|2022-01-07 01:39:20|4711.02|4710.42|4710.52|4709.92|4711.02|4710.42|4710.52|4709.92|40
1641519570000|2022-01-07 01:39:30|4710.77|4710.17|4710.52|4709.92|4710.77|4710.17|4710.52|4709.92|11
1641519580000|2022-01-07 01:39:40|4710.27|4709.67|4710.52|4709.92|4710.64|4710.04|4710.27|4709.67|24
1641519590000|2022-01-07 01:39:50|4710.64|4710.04|4710.52|4709.92|4710.64|4710.04|4710.27|4709.67|33
1641519600000|2022-01-07 01:40:00|4710.64|4710.04|4710.27|4709.67|4710.64|4710.04|4709.77|4709.17|150
1641519610000|2022-01-07 01:40:10|4710.14|4709.54|4709.27|4708.67|4710.27|4709.67|4709.02|4708.42|163
1641519620000|2022-01-07 01:40:20|4709.39|4708.79|4709.27|4708.67|4709.39|4708.79|4709.02|4708.42|100
1641519630000|2022-01-07 01:40:30|4709.52|4708.92|4709.27|4708.67|4709.52|4708.92|4709.27|4708.67|58
1641519640000|2022-01-07 01:40:40|4709.52|4708.92|4710.27|4709.67|4710.27|4709.67|4709.52|4708.92|50
1641519650000|2022-01-07 01:40:50|4710.14|4709.54|4710.02|4709.42|4710.27|4709.67|4710.02|4709.42|14
1641519660000|2022-01-07 01:41:00|4710.27|4709.67|4710.27|4709.67|4710.27|4709.67|4710.02|4709.42|39
1641519670000|2022-01-07 01:41:10|4710.14|4709.54|4710.27|4709.67|4710.27|4709.67|4710.14|4709.54|14
1641519680000|2022-01-07 01:41:20|4710.39|4709.79|4710.02|4709.42|4710.52|4709.92|4709.77|4709.17|66
1641519690000|2022-01-07 01:41:30|4710.27|4709.67|4710.02|4709.42|4710.27|4709.67|4710.02|4709.42|56
1641519700000|2022-01-07 01:41:40|4709.89|4709.29|4710.52|4709.92|4710.52|4709.92|4709.89|4709.29|65
1641519710000|2022-01-07 01:41:50|4710.64|4710.04|4710.77|4710.17|4710.77|4710.17|4710.52|4709.92|79
1641519720000|2022-01-07 01:42:00|4710.64|4710.04|4710.27|4709.67|4710.64|4710.04|4710.02|4709.42|38
1641519730000|2022-01-07 01:42:10|4710.02|4709.42|4710.02|4709.42|4710.02|4709.42|4710.02|4709.42|178
1641519740000|2022-01-07 01:42:20|4710.14|4709.54|4710.77|4710.17|4710.77|4710.17|4710.02|4709.42|54
1641519750000|2022-01-07 01:42:30|4711.02|4710.42|4711.02|4710.42|4711.02|4710.42|4710.77|4710.17|34
1641519760000|2022-01-07 01:42:40|4710.77|4710.17|4710.52|4709.92|4710.77|4710.17|4710.52|4709.92|48
1641519770000|2022-01-07 01:42:50|4710.39|4709.79|4710.39|4709.79|4710.52|4709.92|4710.27|4709.67|25
1641519780000|2022-01-07 01:43:00|4710.52|4709.92|4710.64|4710.04|4710.64|4710.04|4710.02|4709.42|96
1641519790000|2022-01-07 01:43:10|4710.52|4709.92|4710.52|4709.92|4711.02|4710.42|4710.27|4709.67|30
1641519800000|2022-01-07 01:43:20|4710.64|4710.04|4710.52|4709.92|4710.64|4710.04|4710.52|4709.92|16
1641519810000|2022-01-07 01:43:30|4710.64|4710.04|4710.77|4710.17|4710.77|4710.17|4710.52|4709.92|6
1641519820000|2022-01-07 01:43:40|4711.02|4710.42|4710.77|4710.17|4711.27|4710.67|4710.77|4710.17|29
1641519830000|2022-01-07 01:43:50|4710.52|4709.92|4710.77|4710.17|4710.77|4710.17|4710.52|4709.92|22
1641519840000|2022-01-07 01:44:00|4710.64|4710.04|4710.52|4709.92|4710.77|4710.17|4710.27|4709.67|35
1641519850000|2022-01-07 01:44:10|4710.64|4710.04|4710.64|4710.04|4711.02|4710.42|4710.52|4709.92|31
1641519860000|2022-01-07 01:44:20|4710.52|4709.92|4709.27|4708.67|4710.52|4709.92|4709.27|4708.67|70
1641519870000|2022-01-07 01:44:30|4709.02|4708.42|4709.02|4708.42|4709.27|4708.67|4709.02|4708.42|54
1641519880000|2022-01-07 01:44:40|4709.14|4708.54|4709.77|4709.17|4710.02|4709.42|4709.14|4708.54|166
1641519890000|2022-01-07 01:44:50|4709.52|4708.92|4709.52|4708.92|4709.52|4708.92|4709.27|4708.67|49
1641519900000|2022-01-07 01:45:00|4709.64|4709.04|4710.27|4709.67|4710.27|4709.67|4709.64|4709.04|53
1641519910000|2022-01-07 01:45:10|4710.52|4709.92|4710.52|4709.92|4710.77|4710.17|4710.52|4709.92|30
1641519920000|2022-01-07 01:45:20|4710.27|4709.67|4710.02|4709.42|4710.39|4709.79|4710.02|4709.42|28
1641519930000|2022-01-07 01:45:30|4710.27|4709.67|4710.27|4709.67|4710.27|4709.67|4710.02|4709.42|37
1641519940000|2022-01-07 01:45:40|4710.02|4709.42|4710.52|4709.92|4710.52|4709.92|4710.02|4709.42|54
1641519950000|2022-01-07 01:45:50|4710.64|4710.04|4710.39|4709.79|4710.64|4710.04|4710.27|4709.67|14
1641519960000|2022-01-07 01:46:00|4710.27|4709.67|4710.52|4709.92|4710.52|4709.92|4710.27|4709.67|3
1641519970000|2022-01-07 01:46:10|4710.77|4710.17|4710.89|4710.29|4711.02|4710.42|4710.77|4710.17|32
1641519980000|2022-01-07 01:46:20|4710.77|4710.17|4711.27|4710.67|4711.27|4710.67|4710.77|4710.17|25
1641519990000|2022-01-07 01:46:30|4711.39|4710.79|4711.52|4710.92|4711.52|4710.92|4711.27|4710.67|80
1641520000000|2022-01-07 01:46:40|4711.27|4710.67|4711.27|4710.67|4711.27|4710.67|4711.27|4710.67|117
1641520010000|2022-01-07 01:46:50|4711.52|4710.92|4711.64|4711.04|4711.64|4711.04|4711.39|4710.79|22
1641520020000|2022-01-07 01:47:00|4711.52|4710.92|4711.77|4711.17|4711.77|4711.17|4711.27|4710.67|43
1641520030000|2022-01-07 01:47:10|4711.89|4711.29|4711.77|4711.17|4711.89|4711.29|4711.77|4711.17|42
1641520040000|2022-01-07 01:47:20|4711.89|4711.29|4711.77|4711.17|4711.89|4711.29|4711.77|4711.17|3
1641520050000|2022-01-07 01:47:30|4711.52|4710.92|4711.52|4710.92|4711.64|4711.04|4711.52|4710.92|13
1641520060000|2022-01-07 01:47:40|4711.39|4710.79|4711.39|4710.79|4711.39|4710.79|4711.27|4710.67|9
1641520070000|2022-01-07 01:47:50|4711.27|4710.67|4711.52|4710.92|4711.52|4710.92|4711.27|4710.67|0
1641520080000|2022-01-07 01:48:00|4711.39|4710.79|4711.02|4710.42|4711.39|4710.79|4711.02|4710.42|38
1641520090000|2022-01-07 01:48:10|4710.77|4710.17|4711.27|4710.67|4711.27|4710.67|4710.77|4710.17|21
1641520100000|2022-01-07 01:48:20|4711.39|4710.79|4711.77|4711.17|4711.77|4711.17|4711.39|4710.79|13
1641520110000|2022-01-07 01:48:30|4711.52|4710.92|4711.27|4710.67|4711.52|4710.92|4711.27|4710.67|7
1641520120000|2022-01-07 01:48:40|4711.02|4710.42|4710.89|4710.29|4711.02|4710.42|4710.77|4710.17|8
1641520130000|2022-01-07 01:48:50|4711.02|4710.42|4711.02|4710.42|4711.14|4710.54|4710.89|4710.29|1
1641520140000|2022-01-07 01:49:00|4710.77|4710.17|4710.77|4710.17|4710.89|4710.29|4710.77|4710.17|14
1641520150000|2022-01-07 01:49:10|4710.52|4709.92|4710.52|4709.92|4710.52|4709.92|4710.52|4709.92|10
1641520160000|2022-01-07 01:49:20|4710.39|4709.79|4710.77|4710.17|4710.77|4710.17|4710.27|4709.67|22
1641520170000|2022-01-07 01:49:30|4710.52|4709.92|4710.52|4709.92|4710.52|4709.92|4710.52|4709.92|3
1641520180000|2022-01-07 01:49:40|4710.02|4709.42|4709.77|4709.17|4710.02|4709.42|4709.77|4709.17|43
1641520190000|2022-01-07 01:49:50|4709.52|4708.92|4709.27|4708.67|4709.52|4708.92|4709.27|4708.67|35
1641520200000|2022-01-07 01:50:00|4709.02|4708.42|4709.02|4708.42|4709.27|4708.67|4709.02|4708.42|78
1641520210000|2022-01-07 01:50:10|4708.77|4708.17|4709.27|4708.67|4709.27|4708.67|4708.77|4708.17|63
1641520220000|2022-01-07 01:50:20|4709.39|4708.79|4709.27|4708.67|4709.52|4708.92|4709.27|4708.67|16
1641520230000|2022-01-07 01:50:30|4709.39|4708.79|4708.77|4708.17|4709.39|4708.79|4708.77|4708.17|35
1641520240000|2022-01-07 01:50:40|4708.89|4708.29|4709.27|4708.67|4709.27|4708.67|4708.77|4708.17|23
1641520250000|2022-01-07 01:50:50|4709.02|4708.42|4709.27|4708.67|4709.27|4708.67|4709.02|4708.42|9
1641520260000|2022-01-07 01:51:00|4709.52|4708.92|4709.14|4708.54|4709.52|4708.92|4709.02|4708.42|73
1641520270000|2022-01-07 01:51:10|4709.02|4708.42|4709.52|4708.92|4709.64|4709.04|4709.02|4708.42|27
1641520280000|2022-01-07 01:51:20|4709.64|4709.04|4709.77|4709.17|4709.77|4709.17|4709.52|4708.92|5
1641520290000|2022-01-07 01:51:30|4710.02|4709.42|4710.27|4709.67|4710.52|4709.92|4710.02|4709.42|52
1641520300000|2022-01-07 01:51:40|4710.02|4709.42|4710.27|4709.67|4710.52|4709.92|4710.02|4709.42|48
1641520310000|2022-01-07 01:51:50|4710.52|4709.92|4710.52|4709.92|4710.52|4709.92|4710.52|4709.92|10
1641520320000|2022-01-07 01:52:00|4710.27|4709.67|4710.39|4709.79|4710.52|4709.92|4710.02|4709.42|37
1641520330000|2022-01-07 01:52:10|4710.27|4709.67|4709.52|4708.92|4710.27|4709.67|4709.52|4708.92|85
1641520340000|2022-01-07 01:52:20|4709.77|4709.17|4709.52|4708.92|4709.77|4709.17|4709.52|4708.92|41
1641520350000|2022-01-07 01:52:30|4709.77|4709.17|4709.27|4708.67|4709.77|4709.17|4709.02|4708.42|74
1641520360000|2022-01-07 01:52:40|4709.02|4708.42|4709.27|4708.67|4709.27|4708.67|4709.02|4708.42|33
1641520370000|2022-01-07 01:52:50|4709.52|4708.92|4709.77|4709.17|4709.89|4709.29|4709.39|4708.79|17
1641520380000|2022-01-07 01:53:00|4709.52|4708.92|4709.77|4709.17|4709.77|4709.17|4709.52|4708.92|54
1641520390000|2022-01-07 01:53:10|4710.02|4709.42|4709.39|4708.79|4710.02|4709.42|4709.39|4708.79|35
1641520400000|2022-01-07 01:53:20|4709.52|4708.92|4709.52|4708.92|4709.52|4708.92|4709.27|4708.67|51
1641520410000|2022-01-07 01:53:30|4709.77|4709.17|4709.52|4708.92|4709.77|4709.17|4709.52|4708.92|8
1641520420000|2022-01-07 01:53:40|4709.77|4709.17|4709.77|4709.17|4709.77|4709.17|4709.64|4709.04|18
1641520430000|2022-01-07 01:53:50|4709.64|4709.04|4710.02|4709.42|4710.02|4709.42|4709.52|4708.92|27
1641520440000|2022-01-07 01:54:00|4709.77|4709.17|4709.27|4708.67|4709.77|4709.17|4709.27|4708.67|41
1641520450000|2022-01-07 01:54:10|4709.39|4708.79|4709.02|4708.42|4709.52|4708.92|4709.02|4708.42|6
1641520460000|2022-01-07 01:54:20|4709.27|4708.67|4709.52|4708.92|4709.77|4709.17|4709.27|4708.67|183
1641520470000|2022-01-07 01:54:30|4709.64|4709.04|4709.52|4708.92|4709.77|4709.17|4709.52|4708.92|12
1641520480000|2022-01-07 01:54:40|4709.39|4708.79|4709.77|4709.17|4709.77|4709.17|4709.27|4708.67|14
1641520490000|2022-01-07 01:54:50|4709.64|4709.04|4709.52|4708.92|4709.77|4709.17|4709.52|4708.92|24
1641520500000|2022-01-07 01:55:00|4709.64|4709.04|4709.64|4709.04|4709.77|4709.17|4709.52|4708.92|48
1641520510000|2022-01-07 01:55:10|4709.52|4708.92|4709.77|4709.17|4709.77|4709.17|4709.39|4708.79|32
1641520520000|2022-01-07 01:55:20|4710.02|4709.42|4710.27|4709.67|4710.27|4709.67|4710.02|4709.42|15
1641520530000|2022-01-07 01:55:30|4710.52|4709.92|4710.52|4709.92|4710.52|4709.92|4710.52|4709.92|11
1641520540000|2022-01-07 01:55:40|4710.77|4710.17|4710.77|4710.17|4710.77|4710.17|4710.64|4710.04|40
1641520550000|2022-01-07 01:55:50|4710.64|4710.04|4710.77|4710.17|4710.77|4710.17|4710.64|4710.04|17
1641520560000|2022-01-07 01:56:00|4710.89|4710.29|4710.52|4709.92|4711.02|4710.42|4710.52|4709.92|60
1641520570000|2022-01-07 01:56:10|4710.39|4709.79|4710.52|4709.92|4710.52|4709.92|4710.39|4709.79|8
1641520580000|2022-01-07 01:56:20|4710.77|4710.17|4710.27|4709.67|4710.77|4710.17|4710.27|4709.67|15
1641520590000|2022-01-07 01:56:30|4710.39|4709.79|4710.77|4710.17|4710.77|4710.17|4710.39|4709.79|8
1641520600000|2022-01-07 01:56:40|4710.89|4710.29|4710.77|4710.17|4710.89|4710.29|4710.77|4710.17|8
1641520610000|2022-01-07 01:56:50|4710.52|4709.92|4710.77|4710.17|4710.77|4710.17|4710.52|4709.92|26
1641520620000|2022-01-07 01:57:00|4710.64|4710.04|4710.52|4709.92|4710.64|4710.04|4710.52|4709.92|22
1641520630000|2022-01-07 01:57:10|4710.64|4710.04|4710.52|4709.92|4710.64|4710.04|4710.52|4709.92|6
1641520640000|2022-01-07 01:57:20|4710.64|4710.04|4711.02|4710.42|4711.02|4710.42|4710.52|4709.92|8
1641520650000|2022-01-07 01:57:30|4711.27|4710.67|4711.27|4710.67|4711.27|4710.67|4711.27|4710.67|19
1641520660000|2022-01-07 01:57:40|4711.52|4710.92|4711.27|4710.67|4711.52|4710.92|4711.27|4710.67|23
1641520670000|2022-01-07 01:57:50|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|2
1641520680000|2022-01-07 01:58:00|4711.77|4711.17|4711.52|4710.92|4711.77|4711.17|4711.52|4710.92|80
1641520690000|2022-01-07 01:58:10|4711.77|4711.17|4711.77|4711.17|4711.77|4711.17|4711.77|4711.17|31
1641520700000|2022-01-07 01:58:20|4711.52|4710.92|4711.77|4711.17|4711.77|4711.17|4711.52|4710.92|15
1641520710000|2022-01-07 01:58:30|4711.64|4711.04|4711.77|4711.17|4711.77|4711.17|4711.52|4710.92|7
1641520720000|2022-01-07 01:58:40|4711.64|4711.04|4711.77|4711.17|4711.77|4711.17|4711.64|4711.04|3
1641520730000|2022-01-07 01:58:50|4711.52|4710.92|4711.52|4710.92|4711.64|4711.04|4711.52|4710.92|9
1641520740000|2022-01-07 01:59:00|4711.64|4711.04|4711.52|4710.92|4711.64|4711.04|4711.52|4710.92|7
1641520750000|2022-01-07 01:59:10|4711.64|4711.04|4711.77|4711.17|4711.77|4711.17|4711.52|4710.92|4
1641520760000|2022-01-07 01:59:20|4711.64|4711.04|4711.52|4710.92|4711.77|4711.17|4711.52|4710.92|7
1641520780000|2022-01-07 01:59:40|4711.64|4711.04|4711.27|4710.67|4711.64|4711.04|4711.27|4710.67|15
1641520790000|2022-01-07 01:59:50|4711.39|4710.79|4711.64|4711.04|4711.64|4711.04|4711.39|4710.79|5
1641520800000|2022-01-07 02:00:00|4711.52|4710.92|4711.02|4710.42|4711.52|4710.92|4711.02|4710.42|29
1641520810000|2022-01-07 02:00:10|4711.27|4710.67|4711.39|4710.79|4711.39|4710.79|4711.27|4710.67|7
1641520820000|2022-01-07 02:00:20|4711.27|4710.67|4711.02|4710.42|4711.27|4710.67|4711.02|4710.42|17
1641520830000|2022-01-07 02:00:30|4710.89|4710.29|4710.52|4709.92|4710.89|4710.29|4710.27|4709.67|33
1641520840000|2022-01-07 02:00:40|4710.27|4709.67|4710.39|4709.79|4710.39|4709.79|4710.27|4709.67|21
1641520850000|2022-01-07 02:00:50|4710.27|4709.67|4710.27|4709.67|4710.39|4709.79|4710.27|4709.67|3
1641520860000|2022-01-07 02:01:00|4710.02|4709.42|4710.14|4709.54|4710.27|4709.67|4709.77|4709.17|35
1641520870000|2022-01-07 02:01:10|4710.02|4709.42|4709.52|4708.92|4710.02|4709.42|4709.52|4708.92|21
1641520880000|2022-01-07 02:01:20|4709.77|4709.17|4709.27|4708.67|4710.02|4709.42|4709.27|4708.67|52
1641520890000|2022-01-07 02:01:30|4709.02|4708.42|4709.02|4708.42|4709.02|4708.42|4708.52|4707.92|63
1641520900000|2022-01-07 02:01:40|4709.14|4708.54|4709.02|4708.42|4709.39|4708.79|4709.02|4708.42|24
1641520910000|2022-01-07 02:01:50|4709.14|4708.54|4709.02|4708.42|4709.27|4708.67|4709.02|4708.42|17
1641520920000|2022-01-07 02:02:00|4708.89|4708.29|4708.27|4707.67|4709.02|4708.42|4708.27|4707.67|64
1641520930000|2022-01-07 02:02:10|4708.52|4707.92|4707.77|4707.17|4708.52|4707.92|4707.77|4707.17|125
1641520940000|2022-01-07 02:02:20|4707.52|4706.92|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|48
1641520950000|2022-01-07 02:02:30|4707.64|4707.04|4707.52|4706.92|4707.77|4707.17|4707.52|4706.92|72
1641520960000|2022-01-07 02:02:40|4707.77|4707.17|4707.02|4706.42|4707.77|4707.17|4707.02|4706.42|52
1641520970000|2022-01-07 02:02:50|4707.27|4706.67|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|22
1641520980000|2022-01-07 02:03:00|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|14
1641520990000|2022-01-07 02:03:10|4707.52|4706.92|4707.39|4706.79|4707.77|4707.17|4707.27|4706.67|80
1641521000000|2022-01-07 02:03:20|4707.27|4706.67|4707.52|4706.92|4707.52|4706.92|4707.27|4706.67|6
1641521010000|2022-01-07 02:03:30|||||||||5
1641521020000|2022-01-07 02:03:40|4707.27|4706.67|4707.39|4706.79|4707.52|4706.92|4707.27|4706.67|37
1641521030000|2022-01-07 02:03:50|4707.27|4706.67|4707.27|4706.67|4707.39|4706.79|4707.27|4706.67|13
1641521040000|2022-01-07 02:04:00|4707.39|4706.79|4707.27|4706.67|4707.39|4706.79|4707.02|4706.42|21
1641521050000|2022-01-07 02:04:10|4707.39|4706.79|4707.52|4706.92|4707.52|4706.92|4707.27|4706.67|1
1641521060000|2022-01-07 02:04:20|4707.27|4706.67|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|17
1641521070000|2022-01-07 02:04:30|4706.77|4706.17|4706.27|4705.67|4706.77|4706.17|4706.27|4705.67|125
1641521080000|2022-01-07 02:04:40|4706.52|4705.92|4706.02|4705.42|4706.52|4705.92|4705.89|4705.29|67
1641521090000|2022-01-07 02:04:50|4705.77|4705.17|4706.02|4705.42|4706.02|4705.42|4705.64|4705.04|61
1641521100000|2022-01-07 02:05:00|4705.77|4705.17|4705.52|4704.92|4706.02|4705.42|4705.52|4704.92|39
1641521110000|2022-01-07 02:05:10|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|4705.02|4704.42|91
1641521120000|2022-01-07 02:05:20|4705.52|4704.92|4705.27|4704.67|4705.52|4704.92|4705.02|4704.42|47
1641521130000|2022-01-07 02:05:30|4705.02|4704.42|4705.52|4704.92|4705.52|4704.92|4705.02|4704.42|44
1641521140000|2022-01-07 02:05:40|4705.39|4704.79|4705.77|4705.17|4705.77|4705.17|4705.27|4704.67|81
1641521150000|2022-01-07 02:05:50|4706.02|4705.42|4705.52|4704.92|4706.02|4705.42|4705.52|4704.92|55
1641521160000|2022-01-07 02:06:00|4705.39|4704.79|4705.77|4705.17|4705.77|4705.17|4705.27|4704.67|20
1641521170000|2022-01-07 02:06:10|4705.64|4705.04|4705.77|4705.17|4705.77|4705.17|4705.52|4704.92|12
1641521180000|2022-01-07 02:06:20|4706.02|4705.42|4705.52|4704.92|4706.02|4705.42|4705.52|4704.92|62
1641521190000|2022-01-07 02:06:30|4705.27|4704.67|4705.27|4704.67|4705.52|4704.92|4705.14|4704.54|61
1641521200000|2022-01-07 02:06:40|4705.39|4704.79|4705.52|4704.92|4705.77|4705.17|4705.27|4704.67|43
1641521210000|2022-01-07 02:06:50|4705.27|4704.67|4705.52|4704.92|4705.52|4704.92|4705.27|4704.67|11
1641521220000|2022-01-07 02:07:00|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.64|4705.04|27
1641521230000|2022-01-07 02:07:10|||||||||6
1641521240000|2022-01-07 02:07:20|4706.02|4705.42|4705.77|4705.17|4706.02|4705.42|4705.77|4705.17|33
1641521250000|2022-01-07 02:07:30|4705.52|4704.92|4705.02|4704.42|4705.52|4704.92|4705.02|4704.42|76
1641521260000|2022-01-07 02:07:40|4705.14|4704.54|4705.27|4704.67|4705.27|4704.67|4705.14|4704.54|26
1641521270000|2022-01-07 02:07:50|4705.14|4704.54|4705.27|4704.67|4705.27|4704.67|4705.14|4704.54|13
1641521280000|2022-01-07 02:08:00|4705.14|4704.54|4705.27|4704.67|4705.27|4704.67|4705.02|4704.42|35
1641521290000|2022-01-07 02:08:10|4705.52|4704.92|4704.77|4704.17|4705.52|4704.92|4704.77|4704.17|45
1641521300000|2022-01-07 02:08:20|4704.64|4704.04|4703.77|4703.17|4704.77|4704.17|4703.77|4703.17|296
1641521310000|2022-01-07 02:08:30|4703.52|4702.92|4703.77|4703.17|4703.77|4703.17|4703.52|4702.92|87
1641521320000|2022-01-07 02:08:40|4703.89|4703.29|4704.02|4703.42|4704.27|4703.67|4703.77|4703.17|47
1641521330000|2022-01-07 02:08:50|4703.77|4703.17|4703.77|4703.17|4704.02|4703.42|4703.52|4702.92|69
1641521340000|2022-01-07 02:09:00|4703.64|4703.04|4704.02|4703.42|4704.27|4703.67|4703.52|4702.92|47
1641521350000|2022-01-07 02:09:10|4704.27|4703.67|4704.77|4704.17|4705.02|4704.42|4704.27|4703.67|44
1641521360000|2022-01-07 02:09:20|4705.02|4704.42|4705.27|4704.67|4705.27|4704.67|4705.02|4704.42|29
1641521370000|2022-01-07 02:09:30|4705.39|4704.79|4705.52|4704.92|4705.52|4704.92|4705.27|4704.67|28
1641521380000|2022-01-07 02:09:40|4705.27|4704.67|4705.27|4704.67|4705.39|4704.79|4705.02|4704.42|20
1641521390000|2022-01-07 02:09:50|4705.14|4704.54|4705.02|4704.42|4705.27|4704.67|4705.02|4704.42|20
1641521400000|2022-01-07 02:10:00|4705.14|4704.54|4705.27|4704.67|4705.27|4704.67|4705.02|4704.42|8
1641521410000|2022-01-07 02:10:10|4705.52|4704.92|4706.27|4705.67|4706.27|4705.67|4705.52|4704.92|43
1641521420000|2022-01-07 02:10:20|4706.14|4705.54|4706.27|4705.67|4706.52|4705.92|4706.02|4705.42|54
1641521430000|2022-01-07 02:10:30|4706.52|4705.92|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|71
1641521440000|2022-01-07 02:10:40|4706.52|4705.92|4706.77|4706.17|4706.77|4706.17|4706.39|4705.79|54
1641521450000|2022-01-07 02:10:50|4706.14|4705.54|4705.77|4705.17|4706.27|4705.67|4705.77|4705.17|119
1641521460000|2022-01-07 02:11:00|4706.02|4705.42|4705.52|4704.92|4706.02|4705.42|4705.27|4704.67|180
1641521470000|2022-01-07 02:11:10|4705.27|4704.67|4705.52|4704.92|4705.52|4704.92|4705.27|4704.67|14
1641521480000|2022-01-07 02:11:20|4705.39|4704.79|4705.52|4704.92|4705.77|4705.17|4705.39|4704.79|22
1641521490000|2022-01-07 02:11:30|4705.27|4704.67|4705.52|4704.92|4705.52|4704.92|4705.27|4704.67|10
1641521500000|2022-01-07 02:11:40|4705.64|4705.04|4705.52|4704.92|4705.64|4705.04|4705.52|4704.92|4
1641521510000|2022-01-07 02:11:50|4705.77|4705.17|4705.77|4705.17|4706.02|4705.42|4705.64|4705.04|17
1641521520000|2022-01-07 02:12:00|4706.02|4705.42|4705.52|4704.92|4706.02|4705.42|4705.52|4704.92|20
1641521530000|2022-01-07 02:12:10|4705.27|4704.67|4705.27|4704.67|4705.52|4704.92|4705.27|4704.67|36
1641521540000|2022-01-07 02:12:20|4705.02|4704.42|4705.77|4705.17|4705.77|4705.17|4705.02|4704.42|31
1641521550000|2022-01-07 02:12:30|4706.02|4705.42|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|10
1641521560000|2022-01-07 02:12:40|4706.02|4705.42|4705.77|4705.17|4706.27|4705.67|4705.77|4705.17|11
1641521570000|2022-01-07 02:12:50|4706.02|4705.42|4705.52|4704.92|4706.02|4705.42|4705.52|4704.92|12
1641521580000|2022-01-07 02:13:00|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.52|4704.92|21
1641521590000|2022-01-07 02:13:10|4706.27|4705.67|4706.02|4705.42|4706.27|4705.67|4706.02|4705.42|13
1641521600000|2022-01-07 02:13:20|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|13
1641521610000|2022-01-07 02:13:30|4706.02|4705.42|4705.77|4705.17|4706.02|4705.42|4705.77|4705.17|8
1641521620000|2022-01-07 02:13:40|4706.02|4705.42|4706.02|4705.42|4706.27|4705.67|4706.02|4705.42|9
1641521630000|2022-01-07 02:13:50|4706.14|4705.54|4705.52|4704.92|4706.27|4705.67|4705.52|4704.92|42
1641521640000|2022-01-07 02:14:00|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.64|4705.04|5
1641521650000|2022-01-07 02:14:10|4705.64|4705.04|4705.52|4704.92|4705.77|4705.17|4705.52|4704.92|3
1641521660000|2022-01-07 02:14:20|4705.39|4704.79|4705.27|4704.67|4705.52|4704.92|4705.27|4704.67|11
1641521670000|2022-01-07 02:14:30|4705.52|4704.92|4706.27|4705.67|4706.27|4705.67|4705.52|4704.92|39
1641521680000|2022-01-07 02:14:40|4706.14|4705.54|4705.77|4705.17|4706.14|4705.54|4705.77|4705.17|14
1641521690000|2022-01-07 02:14:50|4705.89|4705.29|4705.77|4705.17|4705.89|4705.29|4705.52|4704.92|10
1641521700000|2022-01-07 02:15:00|4706.02|4705.42|4706.02|4705.42|4706.27|4705.67|4706.02|4705.42|10
1641521710000|2022-01-07 02:15:10|4705.77|4705.17|4705.77|4705.17|4706.02|4705.42|4705.77|4705.17|11
1641521720000|2022-01-07 02:15:20|4705.64|4705.04|4705.27|4704.67|4705.64|4705.04|4705.27|4704.67|18
1641521730000|2022-01-07 02:15:30|4705.14|4704.54|4705.02|4704.42|4705.14|4704.54|4705.02|4704.42|23
1641521740000|2022-01-07 02:15:40|4704.89|4704.29|4705.02|4704.42|4705.02|4704.42|4704.89|4704.29|11
1641521750000|2022-01-07 02:15:50|4705.14|4704.54|4705.52|4704.92|4705.52|4704.92|4705.02|4704.42|19
1641521760000|2022-01-07 02:16:00|4705.77|4705.17|4705.27|4704.67|4705.77|4705.17|4705.27|4704.67|11
1641521770000|2022-01-07 02:16:10|4705.02|4704.42|4704.52|4703.92|4705.02|4704.42|4704.27|4703.67|96
1641521780000|2022-01-07 02:16:20|4704.27|4703.67|4703.77|4703.17|4704.52|4703.92|4703.77|4703.17|66
1641521790000|2022-01-07 02:16:30|4703.52|4702.92|4703.52|4702.92|4703.77|4703.17|4703.52|4702.92|36
1641521800000|2022-01-07 02:16:40|4703.77|4703.17|4703.77|4703.17|4703.77|4703.17|4703.52|4702.92|16
1641521810000|2022-01-07 02:16:50|4703.64|4703.04|4703.52|4702.92|4703.77|4703.17|4703.52|4702.92|6
1641521820000|2022-01-07 02:17:00|4703.77|4703.17|4703.27|4702.67|4703.77|4703.17|4702.77|4702.17|91
1641521830000|2022-01-07 02:17:10|4703.02|4702.42|4703.39|4702.79|4703.52|4702.92|4702.77|4702.17|81
1641521840000|2022-01-07 02:17:20|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|4703.27|4702.67|17
1641521850000|2022-01-07 02:17:30|4703.77|4703.17|4704.14|4703.54|4704.14|4703.54|4703.77|4703.17|31
1641521860000|2022-01-07 02:17:40|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|15
1641521870000|2022-01-07 02:17:50|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.27|4703.67|19
1641521880000|2022-01-07 02:18:00|4704.39|4703.79|4704.27|4703.67|4704.52|4703.92|4704.02|4703.42|18
1641521890000|2022-01-07 02:18:10|4704.14|4703.54|4704.27|4703.67|4704.27|4703.67|4704.02|4703.42|19
1641521900000|2022-01-07 02:18:20|4704.39|4703.79|4704.14|4703.54|4704.52|4703.92|4704.02|4703.42|26
1641521910000|2022-01-07 02:18:30|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.14|4703.54|1
1641521920000|2022-01-07 02:18:40|4704.14|4703.54|4704.14|4703.54|4704.39|4703.79|4704.02|4703.42|29
1641521930000|2022-01-07 02:18:50|4704.27|4703.67|4704.52|4703.92|4704.52|4703.92|4704.14|4703.54|13
1641521940000|2022-01-07 02:19:00|4704.39|4703.79|4704.52|4703.92|4704.77|4704.17|4704.27|4703.67|30
1641521950000|2022-01-07 02:19:10|||||||||13
1641521960000|2022-01-07 02:19:20|4704.39|4703.79|4704.52|4703.92|4704.77|4704.17|4704.39|4703.79|6
1641521970000|2022-01-07 02:19:30|4704.64|4704.04|4705.27|4704.67|4705.39|4704.79|4704.64|4704.04|36
1641521980000|2022-01-07 02:19:40|4704.89|4704.29|4705.02|4704.42|4705.02|4704.42|4704.77|4704.17|48
1641521990000|2022-01-07 02:19:50|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.27|4703.67|75
1641522000000|2022-01-07 02:20:00|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.14|4703.54|17
1641522010000|2022-01-07 02:20:10|4704.39|4703.79|4704.52|4703.92|4704.64|4704.04|4704.27|4703.67|84
1641522020000|2022-01-07 02:20:20|4704.64|4704.04|4705.02|4704.42|4705.02|4704.42|4704.64|4704.04|9
1641522030000|2022-01-07 02:20:30|4704.89|4704.29|4705.02|4704.42|4705.02|4704.42|4704.77|4704.17|9
1641522040000|2022-01-07 02:20:40|4705.27|4704.67|4705.52|4704.92|4705.77|4705.17|4705.27|4704.67|38
1641522050000|2022-01-07 02:20:50|4705.27|4704.67|4705.52|4704.92|4705.52|4704.92|4705.27|4704.67|17
1641522060000|2022-01-07 02:21:00|4705.77|4705.17|4706.02|4705.42|4706.02|4705.42|4705.64|4705.04|36
1641522070000|2022-01-07 02:21:10|4705.89|4705.29|4706.02|4705.42|4706.02|4705.42|4705.89|4705.29|9
1641522080000|2022-01-07 02:21:20|4705.77|4705.17|4705.27|4704.67|4705.77|4705.17|4705.27|4704.67|16
1641522090000|2022-01-07 02:21:30|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|15
1641522100000|2022-01-07 02:21:40|4705.77|4705.17|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|27
1641522110000|2022-01-07 02:21:50|4705.89|4705.29|4706.27|4705.67|4706.27|4705.67|4705.77|4705.17|14
1641522120000|2022-01-07 02:22:00|4706.14|4705.54|4706.52|4705.92|4706.52|4705.92|4706.14|4705.54|38
1641522130000|2022-01-07 02:22:10|4706.77|4706.17|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|38
1641522140000|2022-01-07 02:22:20|4706.64|4706.04|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|24
1641522150000|2022-01-07 02:22:30|4706.64|4706.04|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|4
1641522160000|2022-01-07 02:22:40|4706.27|4705.67|4706.39|4705.79|4706.39|4705.79|4706.27|4705.67|35
1641522170000|2022-01-07 02:22:50|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|1
1641522180000|2022-01-07 02:23:00|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|11
1641522190000|2022-01-07 02:23:10|4707.02|4706.42|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|136
1641522200000|2022-01-07 02:23:20|4707.02|4706.42|4706.77|4706.17|4707.14|4706.54|4706.77|4706.17|29
1641522210000|2022-01-07 02:23:30|4706.89|4706.29|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|28
1641522220000|2022-01-07 02:23:40|||||||||5
1641522240000|2022-01-07 02:24:00|4707.14|4706.54|4706.77|4706.17|4707.52|4706.92|4706.77|4706.17|69
1641522250000|2022-01-07 02:24:10|4707.02|4706.42|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|9
1641522260000|2022-01-07 02:24:20|4707.02|4706.42|4706.52|4705.92|4707.02|4706.42|4706.52|4705.92|15
1641522270000|2022-01-07 02:24:30|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.64|4706.04|39
1641522280000|2022-01-07 02:24:40|4706.64|4706.04|4707.02|4706.42|4707.02|4706.42|4706.52|4705.92|47
1641522290000|2022-01-07 02:24:50|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|13
1641522300000|2022-01-07 02:25:00|4706.64|4706.04|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|12
1641522310000|2022-01-07 02:25:10|4706.64|4706.04|4706.52|4705.92|4706.64|4706.04|4706.52|4705.92|3
1641522320000|2022-01-07 02:25:20|4706.64|4706.04|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|8
1641522330000|2022-01-07 02:25:30|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|10
1641522340000|2022-01-07 02:25:40|||||||||2
1641522350000|2022-01-07 02:25:50|||||||||1
1641522360000|2022-01-07 02:26:00|4706.27|4705.67|4706.39|4705.79|4706.52|4705.92|4706.27|4705.67|10
1641522370000|2022-01-07 02:26:10|4706.52|4705.92|4706.77|4706.17|4706.77|4706.17|4706.39|4705.79|7
1641522380000|2022-01-07 02:26:20|4706.64|4706.04|4706.52|4705.92|4706.64|4706.04|4706.52|4705.92|9
1641522390000|2022-01-07 02:26:30|4706.64|4706.04|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|5
1641522400000|2022-01-07 02:26:40|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.02|4705.42|30
1641522410000|2022-01-07 02:26:50|4706.64|4706.04|4706.52|4705.92|4706.64|4706.04|4706.52|4705.92|1
1641522420000|2022-01-07 02:27:00|4706.27|4705.67|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|15
1641522430000|2022-01-07 02:27:10|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|56
1641522440000|2022-01-07 02:27:20|4706.14|4705.54|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|7
1641522450000|2022-01-07 02:27:30|4706.52|4705.92|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|30
1641522460000|2022-01-07 02:27:40|4706.52|4705.92|4706.52|4705.92|4706.64|4706.04|4706.52|4705.92|1
1641522470000|2022-01-07 02:27:50|4706.39|4705.79|4706.27|4705.67|4706.39|4705.79|4706.27|4705.67|7
1641522480000|2022-01-07 02:28:00|4706.02|4705.42|4706.14|4705.54|4706.27|4705.67|4706.02|4705.42|15
1641522490000|2022-01-07 02:28:10|4706.27|4705.67|4706.14|4705.54|4706.27|4705.67|4706.02|4705.42|7
1641522500000|2022-01-07 02:28:20|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|0
1641522510000|2022-01-07 02:28:30|4706.02|4705.42|4706.02|4705.42|4706.27|4705.67|4706.02|4705.42|12
1641522520000|2022-01-07 02:28:40|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.14|4705.54|3
1641522530000|2022-01-07 02:28:50|4706.39|4705.79|4706.27|4705.67|4706.39|4705.79|4706.27|4705.67|9
1641522540000|2022-01-07 02:29:00|4706.39|4705.79|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|3
1641522550000|2022-01-07 02:29:10|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|49
1641522560000|2022-01-07 02:29:20|4706.39|4705.79|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|7
1641522570000|2022-01-07 02:29:30|4706.64|4706.04|4706.52|4705.92|4706.64|4706.04|4706.52|4705.92|4
1641522580000|2022-01-07 02:29:40|4706.27|4705.67|4706.02|4705.42|4706.27|4705.67|4706.02|4705.42|13
1641522600000|2022-01-07 02:30:00|4705.77|4705.17|4706.27|4705.67|4706.27|4705.67|4705.52|4704.92|17
1641522610000|2022-01-07 02:30:10|4706.39|4705.79|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|11
1641522620000|2022-01-07 02:30:20|4706.39|4705.79|4706.02|4705.42|4706.39|4705.79|4706.02|4705.42|4
1641522630000|2022-01-07 02:30:30|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.52|4704.92|15
1641522640000|2022-01-07 02:30:40|4705.64|4705.04|4705.52|4704.92|4705.77|4705.17|4705.52|4704.92|5
1641522650000|2022-01-07 02:30:50|4705.27|4704.67|4705.27|4704.67|4705.52|4704.92|4705.27|4704.67|24
1641522660000|2022-01-07 02:31:00|4705.52|4704.92|4705.77|4705.17|4705.77|4705.17|4705.52|4704.92|24
1641522670000|2022-01-07 02:31:10|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|16
1641522680000|2022-01-07 02:31:20|4705.77|4705.17|4705.77|4705.17|4705.89|4705.29|4705.77|4705.17|8
1641522690000|2022-01-07 02:31:30|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|15
1641522700000|2022-01-07 02:31:40|4705.77|4705.17|4705.89|4705.29|4705.89|4705.29|4705.77|4705.17|33
1641522710000|2022-01-07 02:31:50|4706.02|4705.42|4705.52|4704.92|4706.02|4705.42|4705.52|4704.92|7
1641522720000|2022-01-07 02:32:00|4705.39|4704.79|4705.02|4704.42|4705.39|4704.79|4704.77|4704.17|46
1641522730000|2022-01-07 02:32:10|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|12
1641522740000|2022-01-07 02:32:20|4705.02|4704.42|4704.77|4704.17|4705.02|4704.42|4704.77|4704.17|16
1641522750000|2022-01-07 02:32:30|4704.89|4704.29|4705.02|4704.42|4705.02|4704.42|4704.77|4704.17|11
1641522760000|2022-01-07 02:32:40|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|11
1641522770000|2022-01-07 02:32:50|4704.64|4704.04|4704.52|4703.92|4704.64|4704.04|4704.52|4703.92|8
1641522780000|2022-01-07 02:33:00|4704.64|4704.04|4704.52|4703.92|4704.77|4704.17|4704.52|4703.92|32
1641522790000|2022-01-07 02:33:10|4704.27|4703.67|4704.02|4703.42|4704.27|4703.67|4704.02|4703.42|25
1641522800000|2022-01-07 02:33:20|4703.77|4703.17|4704.02|4703.42|4704.14|4703.54|4703.77|4703.17|31
1641522810000|2022-01-07 02:33:30|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.14|4703.54|12
1641522820000|2022-01-07 02:33:40|4704.14|4703.54|4704.02|4703.42|4704.27|4703.67|4704.02|4703.42|12
1641522830000|2022-01-07 02:33:50|4704.14|4703.54|4703.89|4703.29|4704.27|4703.67|4703.89|4703.29|11
1641522840000|2022-01-07 02:34:00|4704.02|4703.42|4704.27|4703.67|4704.27|4703.67|4704.02|4703.42|14
1641522850000|2022-01-07 02:34:10|4704.14|4703.54|4704.27|4703.67|4704.27|4703.67|4704.14|4703.54|3
1641522860000|2022-01-07 02:34:20|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|28
1641522870000|2022-01-07 02:34:30|4704.77|4704.17|4704.77|4704.17|4705.02|4704.42|4704.77|4704.17|28
1641522880000|2022-01-07 02:34:40|||||||||4
1641522890000|2022-01-07 02:34:50|4704.64|4704.04|4704.77|4704.17|4704.77|4704.17|4704.64|4704.04|3
1641522900000|2022-01-07 02:35:00|4704.64|4704.04|4705.02|4704.42|4705.02|4704.42|4704.64|4704.04|21
1641522910000|2022-01-07 02:35:10|4705.14|4704.54|4705.27|4704.67|4705.27|4704.67|4705.14|4704.54|43
1641522920000|2022-01-07 02:35:20|4705.14|4704.54|4704.77|4704.17|4705.27|4704.67|4704.77|4704.17|35
1641522930000|2022-01-07 02:35:30|4704.89|4704.29|4704.52|4703.92|4705.02|4704.42|4704.52|4703.92|45
1641522940000|2022-01-07 02:35:40|4704.27|4703.67|4704.27|4703.67|4704.39|4703.79|4704.14|4703.54|35
1641522950000|2022-01-07 02:35:50|4704.39|4703.79|4704.52|4703.92|4704.64|4704.04|4704.39|4703.79|10
1641522960000|2022-01-07 02:36:00|4704.64|4704.04|4703.77|4703.17|4704.64|4704.04|4703.77|4703.17|13
1641522970000|2022-01-07 02:36:10|4703.89|4703.29|4703.77|4703.17|4703.89|4703.29|4703.77|4703.17|16
1641522980000|2022-01-07 02:36:20|4703.52|4702.92|4703.27|4702.67|4703.52|4702.92|4703.27|4702.67|47
1641522990000|2022-01-07 02:36:30|4703.02|4702.42|4703.27|4702.67|4703.27|4702.67|4703.02|4702.42|61
1641523000000|2022-01-07 02:36:40|4703.52|4702.92|4703.77|4703.17|4704.02|4703.42|4703.52|4702.92|17
1641523010000|2022-01-07 02:36:50|4704.02|4703.42|4704.02|4703.42|4704.27|4703.67|4704.02|4703.42|27
1641523020000|2022-01-07 02:37:00|4703.77|4703.17|4703.52|4702.92|4703.89|4703.29|4703.52|4702.92|37
1641523030000|2022-01-07 02:37:10|4703.27|4702.67|4703.52|4702.92|4703.52|4702.92|4703.27|4702.67|17
1641523040000|2022-01-07 02:37:20|4703.77|4703.17|4703.77|4703.17|4703.77|4703.17|4703.77|4703.17|19
1641523050000|2022-01-07 02:37:30|4703.64|4703.04|4703.89|4703.29|4704.02|4703.42|4703.64|4703.04|11
1641523060000|2022-01-07 02:37:40|4704.02|4703.42|4703.89|4703.29|4704.27|4703.67|4703.89|4703.29|11
1641523070000|2022-01-07 02:37:50|4704.02|4703.42|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|19
1641523090000|2022-01-07 02:38:10|4703.89|4703.29|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|8
1641523100000|2022-01-07 02:38:20|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|10
1641523110000|2022-01-07 02:38:30|4703.77|4703.17|4703.77|4703.17|4703.77|4703.17|4703.77|4703.17|7
1641523120000|2022-01-07 02:38:40|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|10
1641523130000|2022-01-07 02:38:50|4703.64|4703.04|4703.77|4703.17|4703.77|4703.17|4703.52|4702.92|14
1641523140000|2022-01-07 02:39:00|4703.64|4703.04|4703.52|4702.92|4703.64|4703.04|4703.52|4702.92|8
1641523150000|2022-01-07 02:39:10|4703.39|4702.79|4703.27|4702.67|4703.52|4702.92|4703.14|4702.54|32
1641523160000|2022-01-07 02:39:20|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|6
1641523170000|2022-01-07 02:39:30|4703.39|4702.79|4703.39|4702.79|4703.52|4702.92|4703.39|4702.79|11
1641523180000|2022-01-07 02:39:40|4703.52|4702.92|4703.39|4702.79|4703.52|4702.92|4703.39|4702.79|2
1641523190000|2022-01-07 02:39:50|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|4703.02|4702.42|14
1641523200000|2022-01-07 02:40:00|4703.39|4702.79|4703.77|4703.17|4703.77|4703.17|4703.39|4702.79|7
1641523210000|2022-01-07 02:40:10|4704.02|4703.42|4704.02|4703.42|4704.27|4703.67|4704.02|4703.42|18
1641523220000|2022-01-07 02:40:20|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.14|4703.54|15
1641523230000|2022-01-07 02:40:30|||||||||4
1641523240000|2022-01-07 02:40:40|4704.14|4703.54|4703.89|4703.29|4704.14|4703.54|4703.77|4703.17|18
1641523250000|2022-01-07 02:40:50|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|4703.89|4703.29|1
1641523260000|2022-01-07 02:41:00|4703.89|4703.29|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|13
1641523270000|2022-01-07 02:41:10|4703.89|4703.29|4703.89|4703.29|4703.89|4703.29|4703.77|4703.17|2
1641523280000|2022-01-07 02:41:20|4704.02|4703.42|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|0
1641523290000|2022-01-07 02:41:30|||||||||1
1641523300000|2022-01-07 02:41:40|||||||||3
1641523310000|2022-01-07 02:41:50|||||||||1
1641523320000|2022-01-07 02:42:00|4704.02|4703.42|4704.27|4703.67|4704.27|4703.67|4703.89|4703.29|12
1641523330000|2022-01-07 02:42:10|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|9
1641523340000|2022-01-07 02:42:20|4704.27|4703.67|4704.52|4703.92|4704.52|4703.92|4704.27|4703.67|14
1641523350000|2022-01-07 02:42:30|4704.39|4703.79|4704.52|4703.92|4704.52|4703.92|4704.39|4703.79|1
1641523360000|2022-01-07 02:42:40|4704.02|4703.42|4704.27|4703.67|4704.27|4703.67|4704.02|4703.42|17
1641523370000|2022-01-07 02:42:50|4704.39|4703.79|4704.39|4703.79|4704.52|4703.92|4704.39|4703.79|22
1641523380000|2022-01-07 02:43:00|4704.52|4703.92|4704.14|4703.54|4704.52|4703.92|4704.14|4703.54|7
1641523390000|2022-01-07 02:43:10|4704.27|4703.67|4704.27|4703.67|4704.52|4703.92|4704.14|4703.54|9
1641523400000|2022-01-07 02:43:20|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.02|4703.42|22
1641523410000|2022-01-07 02:43:30|4704.39|4703.79|4704.27|4703.67|4704.39|4703.79|4704.14|4703.54|12
1641523420000|2022-01-07 02:43:40|4704.14|4703.54|4704.02|4703.42|4704.27|4703.67|4703.89|4703.29|16
1641523430000|2022-01-07 02:43:50|4703.89|4703.29|4704.02|4703.42|4704.02|4703.42|4703.77|4703.17|23
1641523440000|2022-01-07 02:44:00|||||||||6
1641523460000|2022-01-07 02:44:20|4703.89|4703.29|4704.02|4703.42|4704.02|4703.42|4703.77|4703.17|10
1641523470000|2022-01-07 02:44:30|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|3
1641523480000|2022-01-07 02:44:40|4704.52|4703.92|4704.77|4704.17|4704.77|4704.17|4704.27|4703.67|29
1641523490000|2022-01-07 02:44:50|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|8
1641523500000|2022-01-07 02:45:00|4704.27|4703.67|4704.14|4703.54|4704.52|4703.92|4704.02|4703.42|32
1641523510000|2022-01-07 02:45:10|4704.02|4703.42|4704.02|4703.42|4704.27|4703.67|4704.02|4703.42|5
1641523520000|2022-01-07 02:45:20|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.02|4703.42|7
1641523530000|2022-01-07 02:45:30|4704.14|4703.54|4704.02|4703.42|4704.27|4703.67|4704.02|4703.42|2
1641523540000|2022-01-07 02:45:40|||||||||3
1641523550000|2022-01-07 02:45:50|4703.77|4703.17|4703.77|4703.17|4703.77|4703.17|4703.64|4703.04|8
1641523560000|2022-01-07 02:46:00|4704.02|4703.42|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|10
1641523570000|2022-01-07 02:46:10|4703.89|4703.29|4703.77|4703.17|4703.89|4703.29|4703.77|4703.17|0
1641523580000|2022-01-07 02:46:20|4703.64|4703.04|4703.52|4702.92|4703.64|4703.04|4703.52|4702.92|28
1641523590000|2022-01-07 02:46:30|4703.39|4702.79|4703.27|4702.67|4703.52|4702.92|4703.27|4702.67|7
1641523600000|2022-01-07 02:46:40|4703.52|4702.92|4703.27|4702.67|4703.52|4702.92|4703.27|4702.67|16
1641523610000|2022-01-07 02:46:50|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|4703.27|4702.67|5
1641523620000|2022-01-07 02:47:00|4703.64|4703.04|4703.64|4703.04|4703.77|4703.17|4703.39|4702.79|9
1641523630000|2022-01-07 02:47:10|4703.52|4702.92|4703.77|4703.17|4703.77|4703.17|4703.52|4702.92|4
1641523640000|2022-01-07 02:47:20|4703.64|4703.04|4703.77|4703.17|4703.77|4703.17|4703.64|4703.04|7
1641523650000|2022-01-07 02:47:30|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|24
1641523660000|2022-01-07 02:47:40|4704.14|4703.54|4704.27|4703.67|4704.27|4703.67|4704.02|4703.42|9
1641523670000|2022-01-07 02:47:50|4704.39|4703.79|4704.39|4703.79|4704.52|4703.92|4704.27|4703.67|14
1641523680000|2022-01-07 02:48:00|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|2
1641523690000|2022-01-07 02:48:10|4704.52|4703.92|4704.27|4703.67|4704.52|4703.92|4704.27|4703.67|8
1641523700000|2022-01-07 02:48:20|4704.39|4703.79|4704.52|4703.92|4704.52|4703.92|4704.39|4703.79|2
1641523710000|2022-01-07 02:48:30|4704.39|4703.79|4704.52|4703.92|4704.52|4703.92|4704.39|4703.79|3
1641523720000|2022-01-07 02:48:40|4704.64|4704.04|4704.27|4703.67|4704.64|4704.04|4704.27|4703.67|17
1641523730000|2022-01-07 02:48:50|4704.39|4703.79|4704.27|4703.67|4704.52|4703.92|4704.27|4703.67|1
1641523740000|2022-01-07 02:49:00|4704.14|4703.54|4704.27|4703.67|4704.27|4703.67|4704.02|4703.42|7
1641523750000|2022-01-07 02:49:10|4704.39|4703.79|4704.39|4703.79|4704.39|4703.79|4704.27|4703.67|3
1641523760000|2022-01-07 02:49:20|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.39|4703.79|7
1641523780000|2022-01-07 02:49:40|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|37
1641523800000|2022-01-07 02:50:00|4704.64|4704.04|4705.27|4704.67|4705.27|4704.67|4704.64|4704.04|65
1641523810000|2022-01-07 02:50:10|4705.52|4704.92|4705.27|4704.67|4705.52|4704.92|4705.27|4704.67|24
1641523820000|2022-01-07 02:50:20|4705.39|4704.79|4705.52|4704.92|4705.52|4704.92|4705.39|4704.79|5
1641523830000|2022-01-07 02:50:30|4705.64|4705.04|4705.52|4704.92|4705.77|4705.17|4705.52|4704.92|13
1641523840000|2022-01-07 02:50:40|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|3
1641523850000|2022-01-07 02:50:50|4705.39|4704.79|4705.52|4704.92|4705.52|4704.92|4705.39|4704.79|16
1641523860000|2022-01-07 02:51:00|4705.39|4704.79|4705.02|4704.42|4705.52|4704.92|4705.02|4704.42|14
1641523870000|2022-01-07 02:51:10|4705.27|4704.67|4705.39|4704.79|4705.39|4704.79|4705.27|4704.67|5
1641523880000|2022-01-07 02:51:20|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|1
1641523890000|2022-01-07 02:51:30|4705.64|4705.04|4705.52|4704.92|4705.77|4705.17|4705.52|4704.92|10
1641523900000|2022-01-07 02:51:40|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.64|4705.04|16
1641523910000|2022-01-07 02:51:50|4705.89|4705.29|4706.02|4705.42|4706.02|4705.42|4705.89|4705.29|29
1641523920000|2022-01-07 02:52:00|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|10
1641523930000|2022-01-07 02:52:10|||||||||1
1641523940000|2022-01-07 02:52:20|4705.64|4705.04|4705.52|4704.92|4705.77|4705.17|4705.52|4704.92|11
1641523950000|2022-01-07 02:52:30|4705.64|4705.04|4705.52|4704.92|4705.64|4705.04|4705.52|4704.92|4
1641523960000|2022-01-07 02:52:40|4705.64|4705.04|4705.64|4705.04|4705.64|4705.04|4705.64|4705.04|3
1641523970000|2022-01-07 02:52:50|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|2
1641523980000|2022-01-07 02:53:00|||||||||1
1641523990000|2022-01-07 02:53:10|4705.64|4705.04|4705.52|4704.92|4705.64|4705.04|4705.52|4704.92|6
1641524000000|2022-01-07 02:53:20|4705.64|4705.04|4706.02|4705.42|4706.02|4705.42|4705.64|4705.04|16
1641524010000|2022-01-07 02:53:30|4705.89|4705.29|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|14
1641524020000|2022-01-07 02:53:40|4706.14|4705.54|4706.52|4705.92|4706.77|4706.17|4706.14|4705.54|87
1641524030000|2022-01-07 02:53:50|||||||||1
1641524040000|2022-01-07 02:54:00|||||||||1
1641524050000|2022-01-07 02:54:10|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|116
1641524060000|2022-01-07 02:54:20|4706.89|4706.29|4706.77|4706.17|4706.89|4706.29|4706.77|4706.17|2
1641524080000|2022-01-07 02:54:40|4706.64|4706.04|4706.64|4706.04|4706.77|4706.17|4706.64|4706.04|61
1641524090000|2022-01-07 02:54:50|4706.77|4706.17|4706.64|4706.04|4706.77|4706.17|4706.52|4705.92|10
1641524100000|2022-01-07 02:55:00|4706.52|4705.92|4706.77|4706.17|4706.89|4706.29|4706.52|4705.92|4
1641524110000|2022-01-07 02:55:10|4707.02|4706.42|4706.89|4706.29|4707.02|4706.42|4706.77|4706.17|9
1641524120000|2022-01-07 02:55:20|4706.77|4706.17|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|13
1641524130000|2022-01-07 02:55:30|4706.89|4706.29|4707.02|4706.42|4707.02|4706.42|4706.89|4706.29|5
1641524140000|2022-01-07 02:55:40|4706.77|4706.17|4706.89|4706.29|4706.89|4706.29|4706.77|4706.17|8
1641524150000|2022-01-07 02:55:50|4706.77|4706.17|4707.27|4706.67|4707.52|4706.92|4706.77|4706.17|33
1641524160000|2022-01-07 02:56:00|4707.39|4706.79|4707.77|4707.17|4707.77|4707.17|4707.27|4706.67|88
1641524170000|2022-01-07 02:56:10|4708.02|4707.42|4708.27|4707.67|4708.27|4707.67|4708.02|4707.42|54
1641524190000|2022-01-07 02:56:30|4708.39|4707.79|4708.27|4707.67|4708.52|4707.92|4708.02|4707.42|64
1641524200000|2022-01-07 02:56:40|4708.14|4707.54|4708.02|4707.42|4708.27|4707.67|4708.02|4707.42|7
1641524220000|2022-01-07 02:57:00|4707.77|4707.17|4707.77|4707.17|4708.02|4707.42|4707.77|4707.17|26
1641524230000|2022-01-07 02:57:10|4708.02|4707.42|4707.77|4707.17|4708.02|4707.42|4707.77|4707.17|12
1641524240000|2022-01-07 02:57:20|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|5
1641524260000|2022-01-07 02:57:40|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|5
1641524270000|2022-01-07 02:57:50|4707.52|4706.92|4707.52|4706.92|4707.77|4707.17|4707.52|4706.92|8
1641524280000|2022-01-07 02:58:00|4707.64|4707.04|4707.77|4707.17|4707.77|4707.17|4707.64|4707.04|14
1641524290000|2022-01-07 02:58:10|4707.64|4707.04|4707.52|4706.92|4707.77|4707.17|4707.52|4706.92|15
1641524300000|2022-01-07 02:58:20|||||||||8
1641524320000|2022-01-07 02:58:40|4707.77|4707.17|4707.52|4706.92|4707.77|4707.17|4707.52|4706.92|8
1641524330000|2022-01-07 02:58:50|4707.64|4707.04|4707.64|4707.04|4707.64|4707.04|4707.52|4706.92|2
1641524340000|2022-01-07 02:59:00|4707.77|4707.17|4707.77|4707.17|4707.89|4707.29|4707.64|4707.04|5
1641524350000|2022-01-07 02:59:10|4707.89|4707.29|4707.89|4707.29|4708.02|4707.42|4707.77|4707.17|9
1641524360000|2022-01-07 02:59:20|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|0
1641524370000|2022-01-07 02:59:30|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|11
1641524380000|2022-01-07 02:59:40|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|8
1641524390000|2022-01-07 02:59:50|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|36
1641524400000|2022-01-07 03:00:00|4708.02|4707.42|4707.77|4707.17|4708.02|4707.42|4707.64|4707.04|21
1641524410000|2022-01-07 03:00:10|4707.64|4707.04|4707.52|4706.92|4707.64|4707.04|4707.52|4706.92|2
1641524420000|2022-01-07 03:00:20|||||||||3
1641524430000|2022-01-07 03:00:30|4707.64|4707.04|4707.52|4706.92|4707.64|4707.04|4707.52|4706.92|4
1641524440000|2022-01-07 03:00:40|4707.39|4706.79|4707.52|4706.92|4707.52|4706.92|4707.39|4706.79|6
1641524450000|2022-01-07 03:00:50|||||||||3
1641524460000|2022-01-07 03:01:00|4707.27|4706.67|4707.14|4706.54|4707.27|4706.67|4707.02|4706.42|23
1641524470000|2022-01-07 03:01:10|4707.02|4706.42|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|29
1641524480000|2022-01-07 03:01:20|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4706.89|4706.29|14
1641524490000|2022-01-07 03:01:30|4706.89|4706.29|4706.89|4706.29|4707.02|4706.42|4706.77|4706.17|13
1641524500000|2022-01-07 03:01:40|4706.77|4706.17|4707.27|4706.67|4707.27|4706.67|4706.77|4706.17|20
1641524510000|2022-01-07 03:01:50|4707.02|4706.42|4707.02|4706.42|4707.14|4706.54|4707.02|4706.42|6
1641524520000|2022-01-07 03:02:00|4707.14|4706.54|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|13
1641524530000|2022-01-07 03:02:10|4707.52|4706.92|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|34
1641524540000|2022-01-07 03:02:20|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|19
1641524560000|2022-01-07 03:02:40|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|22
1641524570000|2022-01-07 03:02:50|4707.14|4706.54|4707.27|4706.67|4707.27|4706.67|4707.14|4706.54|13
1641524580000|2022-01-07 03:03:00|4707.39|4706.79|4707.52|4706.92|4707.52|4706.92|4707.39|4706.79|0
1641524590000|2022-01-07 03:03:10|4707.64|4707.04|4707.77|4707.17|4707.77|4707.17|4707.64|4707.04|3
1641524600000|2022-01-07 03:03:20|4707.64|4707.04|4707.52|4706.92|4707.64|4707.04|4707.52|4706.92|8
1641524610000|2022-01-07 03:03:30|4707.77|4707.17|4707.64|4707.04|4707.77|4707.17|4707.64|4707.04|3
1641524620000|2022-01-07 03:03:40|4707.77|4707.17|4708.02|4707.42|4708.02|4707.42|4707.77|4707.17|13
1641524630000|2022-01-07 03:03:50|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|13
1641524640000|2022-01-07 03:04:00|4708.02|4707.42|4708.14|4707.54|4708.27|4707.67|4708.02|4707.42|9
1641524650000|2022-01-07 03:04:10|4708.27|4707.67|4708.02|4707.42|4708.27|4707.67|4708.02|4707.42|17
1641524670000|2022-01-07 03:04:30|4707.77|4707.17|4707.39|4706.79|4707.77|4707.17|4707.39|4706.79|20
1641524680000|2022-01-07 03:04:40|4707.52|4706.92|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|8
1641524690000|2022-01-07 03:04:50|4707.14|4706.54|4707.52|4706.92|4707.52|4706.92|4707.14|4706.54|17
1641524700000|2022-01-07 03:05:00|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|10
1641524710000|2022-01-07 03:05:10|4708.02|4707.42|4708.27|4707.67|4708.27|4707.67|4708.02|4707.42|20
1641524720000|2022-01-07 03:05:20|4708.14|4707.54|4708.27|4707.67|4708.39|4707.79|4708.14|4707.54|23
1641524730000|2022-01-07 03:05:30|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|51
1641524740000|2022-01-07 03:05:40|4708.27|4707.67|4708.52|4707.92|4708.52|4707.92|4708.27|4707.67|26
1641524750000|2022-01-07 03:05:50|4708.64|4708.04|4708.52|4707.92|4708.77|4708.17|4708.52|4707.92|20
1641524770000|2022-01-07 03:06:10|4708.77|4708.17|4708.52|4707.92|4708.77|4708.17|4708.52|4707.92|49
1641524780000|2022-01-07 03:06:20|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|14
1641524790000|2022-01-07 03:06:30|4708.39|4707.79|4708.27|4707.67|4708.52|4707.92|4708.27|4707.67|2
1641524800000|2022-01-07 03:06:40|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|6
1641524810000|2022-01-07 03:06:50|4707.77|4707.17|4708.27|4707.67|4708.27|4707.67|4707.77|4707.17|20
1641524820000|2022-01-07 03:07:00|4708.14|4707.54|4708.27|4707.67|4708.27|4707.67|4708.02|4707.42|12
1641524830000|2022-01-07 03:07:10|||||||||12
1641524840000|2022-01-07 03:07:20|4708.39|4707.79|4708.27|4707.67|4708.52|4707.92|4708.27|4707.67|17
1641524850000|2022-01-07 03:07:30|||||||||2
1641524870000|2022-01-07 03:07:50|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|10
1641524880000|2022-01-07 03:08:00|4708.77|4708.17|4708.77|4708.17|4708.77|4708.17|4708.77|4708.17|10
1641524890000|2022-01-07 03:08:10|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|37
1641524900000|2022-01-07 03:08:20|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|9
1641524910000|2022-01-07 03:08:30|4708.52|4707.92|4708.27|4707.67|4708.52|4707.92|4708.27|4707.67|5
1641524920000|2022-01-07 03:08:40|4708.39|4707.79|4708.27|4707.67|4708.39|4707.79|4708.27|4707.67|1
1641524930000|2022-01-07 03:08:50|4708.02|4707.42|4708.14|4707.54|4708.27|4707.67|4708.02|4707.42|18
1641524940000|2022-01-07 03:09:00|4708.27|4707.67|4708.27|4707.67|4708.39|4707.79|4708.27|4707.67|2
1641524950000|2022-01-07 03:09:10|4708.14|4707.54|4708.02|4707.42|4708.14|4707.54|4708.02|4707.42|8
1641524960000|2022-01-07 03:09:20|4708.14|4707.54|4708.02|4707.42|4708.27|4707.67|4708.02|4707.42|5
1641524970000|2022-01-07 03:09:30|4708.14|4707.54|4707.89|4707.29|4708.14|4707.54|4707.77|4707.17|58
1641524980000|2022-01-07 03:09:40|4708.02|4707.42|4707.77|4707.17|4708.02|4707.42|4707.77|4707.17|0
1641524990000|2022-01-07 03:09:50|4707.64|4707.04|4707.77|4707.17|4707.77|4707.17|4707.64|4707.04|8
1641525000000|2022-01-07 03:10:00|4707.64|4707.04|4707.52|4706.92|4707.77|4707.17|4707.52|4706.92|28
1641525010000|2022-01-07 03:10:10|4707.64|4707.04|4707.52|4706.92|4707.64|4707.04|4707.52|4706.92|27
1641525020000|2022-01-07 03:10:20|4707.27|4706.67|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|26
1641525030000|2022-01-07 03:10:30|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|26
1641525040000|2022-01-07 03:10:40|4707.14|4706.54|4707.52|4706.92|4707.52|4706.92|4707.14|4706.54|31
1641525050000|2022-01-07 03:10:50|4707.39|4706.79|4707.52|4706.92|4707.52|4706.92|4707.39|4706.79|6
1641525060000|2022-01-07 03:11:00|4707.64|4707.04|4707.52|4706.92|4707.64|4707.04|4707.52|4706.92|10
1641525070000|2022-01-07 03:11:10|||||||||1
1641525090000|2022-01-07 03:11:30|4707.39|4706.79|4707.39|4706.79|4707.39|4706.79|4707.27|4706.67|20
1641525100000|2022-01-07 03:11:40|4707.27|4706.67|4707.27|4706.67|4707.39|4706.79|4707.27|4706.67|1
1641525110000|2022-01-07 03:11:50|4707.39|4706.79|4707.27|4706.67|4707.39|4706.79|4707.27|4706.67|0
1641525120000|2022-01-07 03:12:00|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|30
1641525130000|2022-01-07 03:12:10|4707.64|4707.04|4707.77|4707.17|4708.02|4707.42|4707.64|4707.04|30
1641525140000|2022-01-07 03:12:20|4707.89|4707.29|4707.52|4706.92|4708.02|4707.42|4707.52|4706.92|12
1641525160000|2022-01-07 03:12:40|4707.39|4706.79|4707.52|4706.92|4707.52|4706.92|4707.39|4706.79|3
1641525170000|2022-01-07 03:12:50|4707.27|4706.67|4707.39|4706.79|4707.52|4706.92|4707.27|4706.67|21
1641525180000|2022-01-07 03:13:00|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.39|4706.79|4
1641525190000|2022-01-07 03:13:10|4707.39|4706.79|4707.77|4707.17|4707.77|4707.17|4707.27|4706.67|6
1641525200000|2022-01-07 03:13:20|4707.89|4707.29|4707.77|4707.17|4707.89|4707.29|4707.77|4707.17|9
1641525210000|2022-01-07 03:13:30|4707.52|4706.92|4707.52|4706.92|4707.64|4707.04|4707.52|4706.92|6
1641525220000|2022-01-07 03:13:40|||||||||14
1641525230000|2022-01-07 03:13:50|4707.27|4706.67|4707.39|4706.79|4707.52|4706.92|4707.27|4706.67|12
1641525240000|2022-01-07 03:14:00|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.27|4706.67|14
1641525250000|2022-01-07 03:14:10|4707.39|4706.79|4707.52|4706.92|4707.52|4706.92|4707.27|4706.67|19
1641525260000|2022-01-07 03:14:20|||||||||8
1641525270000|2022-01-07 03:14:30|4707.77|4707.17|4707.52|4706.92|4707.77|4707.17|4707.52|4706.92|10
1641525280000|2022-01-07 03:14:40|4707.64|4707.04|4707.52|4706.92|4707.64|4707.04|4707.52|4706.92|1
1641525290000|2022-01-07 03:14:50|4707.27|4706.67|4707.39|4706.79|4707.39|4706.79|4707.27|4706.67|3
1641525300000|2022-01-07 03:15:00|4707.27|4706.67|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|15
1641525310000|2022-01-07 03:15:10|4707.39|4706.79|4707.39|4706.79|4707.39|4706.79|4707.39|4706.79|1
1641525320000|2022-01-07 03:15:20|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.39|4706.79|3
1641525330000|2022-01-07 03:15:30|||||||||4
1641525340000|2022-01-07 03:15:40|4707.64|4707.04|4707.64|4707.04|4707.77|4707.17|4707.64|4707.04|14
1641525350000|2022-01-07 03:15:50|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|1
1641525360000|2022-01-07 03:16:00|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|7
1641525370000|2022-01-07 03:16:10|4708.14|4707.54|4708.02|4707.42|4708.27|4707.67|4708.02|4707.42|20
1641525390000|2022-01-07 03:16:30|4707.89|4707.29|4707.77|4707.17|4708.02|4707.42|4707.77|4707.17|16
1641525400000|2022-01-07 03:16:40|4707.64|4707.04|4707.52|4706.92|4707.64|4707.04|4707.52|4706.92|3
1641525410000|2022-01-07 03:16:50|4707.64|4707.04|4707.52|4706.92|4707.64|4707.04|4707.52|4706.92|0
1641525420000|2022-01-07 03:17:00|4707.27|4706.67|4707.27|4706.67|4707.39|4706.79|4707.27|4706.67|8
1641525430000|2022-01-07 03:17:10|4707.39|4706.79|4707.52|4706.92|4707.52|4706.92|4707.27|4706.67|3
1641525440000|2022-01-07 03:17:20|4707.77|4707.17|4707.64|4707.04|4707.77|4707.17|4707.52|4706.92|5
1641525450000|2022-01-07 03:17:30|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.64|4707.04|0
1641525460000|2022-01-07 03:17:40|4707.52|4706.92|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|15
1641525470000|2022-01-07 03:17:50|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|11
1641525480000|2022-01-07 03:18:00|||||||||13
1641525490000|2022-01-07 03:18:10|4706.77|4706.17|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|27
1641525500000|2022-01-07 03:18:20|4706.89|4706.29|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|15
1641525510000|2022-01-07 03:18:30|4707.14|4706.54|4707.14|4706.54|4707.27|4706.67|4707.02|4706.42|13
1641525520000|2022-01-07 03:18:40|4707.27|4706.67|4706.77|4706.17|4707.27|4706.67|4706.77|4706.17|27
1641525530000|2022-01-07 03:18:50|4706.89|4706.29|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|4
1641525540000|2022-01-07 03:19:00|4707.14|4706.54|4707.02|4706.42|4707.14|4706.54|4707.02|4706.42|6
1641525550000|2022-01-07 03:19:10|4707.14|4706.54|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|0
1641525570000|2022-01-07 03:19:30|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|12
1641525580000|2022-01-07 03:19:40|4706.77|4706.17|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|27
1641525590000|2022-01-07 03:19:50|4706.89|4706.29|4707.77|4707.17|4707.77|4707.17|4706.89|4706.29|106
1641525600000|2022-01-07 03:20:00|4708.02|4707.42|4708.02|4707.42|4708.27|4707.67|4707.77|4707.17|45
1641525610000|2022-01-07 03:20:10|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|4708.02|4707.42|17
1641525620000|2022-01-07 03:20:20|4708.39|4707.79|4708.27|4707.67|4708.52|4707.92|4708.02|4707.42|19
1641525630000|2022-01-07 03:20:30|4708.39|4707.79|4708.27|4707.67|4708.39|4707.79|4708.27|4707.67|4
1641525640000|2022-01-07 03:20:40|4708.14|4707.54|4708.02|4707.42|4708.14|4707.54|4708.02|4707.42|14
1641525650000|2022-01-07 03:20:50|4707.77|4707.17|4708.02|4707.42|4708.02|4707.42|4707.77|4707.17|6
1641525660000|2022-01-07 03:21:00|4707.89|4707.29|4707.77|4707.17|4708.02|4707.42|4707.77|4707.17|3
1641525680000|2022-01-07 03:21:20|4707.89|4707.29|4707.89|4707.29|4708.02|4707.42|4707.77|4707.17|24
1641525690000|2022-01-07 03:21:30|4708.02|4707.42|4708.27|4707.67|4708.27|4707.67|4708.02|4707.42|11
1641525700000|2022-01-07 03:21:40|4708.52|4707.92|4708.77|4708.17|4708.77|4708.17|4708.27|4707.67|25
1641525710000|2022-01-07 03:21:50|4708.64|4708.04|4708.64|4708.04|4708.77|4708.17|4708.52|4707.92|25
1641525720000|2022-01-07 03:22:00|4708.77|4708.17|4708.77|4708.17|4708.77|4708.17|4708.64|4708.04|10
1641525730000|2022-01-07 03:22:10|4708.64|4708.04|4708.52|4707.92|4708.64|4708.04|4708.52|4707.92|18
1641525740000|2022-01-07 03:22:20|||||||||9
1641525750000|2022-01-07 03:22:30|4708.39|4707.79|4708.39|4707.79|4708.52|4707.92|4708.27|4707.67|14
1641525760000|2022-01-07 03:22:40|4708.27|4707.67|4708.39|4707.79|4708.52|4707.92|4708.27|4707.67|1
1641525770000|2022-01-07 03:22:50|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|3
1641525780000|2022-01-07 03:23:00|4708.27|4707.67|4708.39|4707.79|4708.39|4707.79|4708.27|4707.67|19
1641525790000|2022-01-07 03:23:10|4708.27|4707.67|4708.52|4707.92|4708.52|4707.92|4708.27|4707.67|2
1641525800000|2022-01-07 03:23:20|4708.77|4708.17|4708.77|4708.17|4708.77|4708.17|4708.77|4708.17|12
1641525810000|2022-01-07 03:23:30|4708.64|4708.04|4708.64|4708.04|4708.77|4708.17|4708.52|4707.92|16
1641525820000|2022-01-07 03:23:40|4708.52|4707.92|4708.77|4708.17|4708.77|4708.17|4708.52|4707.92|3
1641525830000|2022-01-07 03:23:50|||||||||19
1641525840000|2022-01-07 03:24:00|4709.02|4708.42|4709.27|4708.67|4709.27|4708.67|4709.02|4708.42|48
1641525850000|2022-01-07 03:24:10|4709.52|4708.92|4710.02|4709.42|4710.02|4709.42|4709.52|4708.92|76
1641525860000|2022-01-07 03:24:20|4710.14|4709.54|4710.52|4709.92|4710.52|4709.92|4710.02|4709.42|65
1641525870000|2022-01-07 03:24:30|4710.39|4709.79|4711.27|4710.67|4711.27|4710.67|4710.27|4709.67|104
1641525880000|2022-01-07 03:24:40|4711.52|4710.92|4711.77|4711.17|4711.77|4711.17|4711.27|4710.67|91
1641525890000|2022-01-07 03:24:50|4711.52|4710.92|4711.77|4711.17|4712.02|4711.42|4711.52|4710.92|132
1641525900000|2022-01-07 03:25:00|4712.02|4711.42|4712.52|4711.92|4712.52|4711.92|4711.89|4711.29|124
1641525910000|2022-01-07 03:25:10|4712.27|4711.67|4711.52|4710.92|4712.27|4711.67|4711.27|4710.67|59
1641525920000|2022-01-07 03:25:20|4711.39|4710.79|4711.27|4710.67|4711.64|4711.04|4711.14|4710.54|47
1641525930000|2022-01-07 03:25:30|4711.39|4710.79|4711.02|4710.42|4711.39|4710.79|4710.77|4710.17|35
1641525940000|2022-01-07 03:25:40|4710.89|4710.29|4710.77|4710.17|4710.89|4710.29|4710.77|4710.17|21
1641525950000|2022-01-07 03:25:50|4710.89|4710.29|4711.02|4710.42|4711.02|4710.42|4710.77|4710.17|41
1641525960000|2022-01-07 03:26:00|4711.27|4710.67|4711.02|4710.42|4711.27|4710.67|4711.02|4710.42|46
1641525970000|2022-01-07 03:26:10|4711.14|4710.54|4710.77|4710.17|4711.14|4710.54|4710.77|4710.17|18
1641525980000|2022-01-07 03:26:20|4710.52|4709.92|4710.27|4709.67|4710.52|4709.92|4710.02|4709.42|49
1641525990000|2022-01-07 03:26:30|4710.14|4709.54|4710.27|4709.67|4710.27|4709.67|4710.14|4709.54|7
1641526000000|2022-01-07 03:26:40|4710.39|4709.79|4710.52|4709.92|4710.52|4709.92|4710.27|4709.67|29
1641526010000|2022-01-07 03:26:50|4710.39|4709.79|4710.52|4709.92|4710.52|4709.92|4710.27|4709.67|19
1641526020000|2022-01-07 03:27:00|4710.27|4709.67|4710.52|4709.92|4710.52|4709.92|4710.27|4709.67|27
1641526030000|2022-01-07 03:27:10|4710.27|4709.67|4710.27|4709.67|4710.52|4709.92|4710.27|4709.67|14
1641526040000|2022-01-07 03:27:20|4710.52|4709.92|4710.77|4710.17|4711.02|4710.42|4710.39|4709.79|81
1641526050000|2022-01-07 03:27:30|4711.02|4710.42|4711.02|4710.42|4711.02|4710.42|4710.77|4710.17|20
1641526060000|2022-01-07 03:27:40|4710.77|4710.17|4710.77|4710.17|4710.77|4710.17|4710.52|4709.92|16
1641526070000|2022-01-07 03:27:50|4710.64|4710.04|4710.52|4709.92|4710.77|4710.17|4710.52|4709.92|8
1641526080000|2022-01-07 03:28:00|4710.77|4710.17|4710.77|4710.17|4711.02|4710.42|4710.77|4710.17|24
1641526090000|2022-01-07 03:28:10|4711.02|4710.42|4711.02|4710.42|4711.02|4710.42|4710.89|4710.29|2
1641526100000|2022-01-07 03:28:20|4711.14|4710.54|4711.27|4710.67|4711.27|4710.67|4710.89|4710.29|41
1641526110000|2022-01-07 03:28:30|4711.39|4710.79|4711.52|4710.92|4711.77|4711.17|4711.27|4710.67|55
1641526120000|2022-01-07 03:28:40|4711.64|4711.04|4711.52|4710.92|4711.77|4711.17|4711.27|4710.67|14
1641526130000|2022-01-07 03:28:50|4711.39|4710.79|4711.02|4710.42|4711.39|4710.79|4711.02|4710.42|32
1641526140000|2022-01-07 03:29:00|4711.14|4710.54|4711.27|4710.67|4711.27|4710.67|4711.14|4710.54|14
1641526150000|2022-01-07 03:29:10|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|4711.02|4710.42|117
1641526160000|2022-01-07 03:29:20|4711.27|4710.67|4711.27|4710.67|4711.27|4710.67|4711.27|4710.67|9
1641526170000|2022-01-07 03:29:30|4711.39|4710.79|4711.27|4710.67|4711.52|4710.92|4711.27|4710.67|17
1641526180000|2022-01-07 03:29:40|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|4711.52|4710.92|2
1641526190000|2022-01-07 03:29:50|4711.39|4710.79|4711.14|4710.54|4711.52|4710.92|4711.02|4710.42|18
1641526200000|2022-01-07 03:30:00|4711.27|4710.67|4711.02|4710.42|4711.27|4710.67|4711.02|4710.42|40
1641526210000|2022-01-07 03:30:10|||||||||5
1641526220000|2022-01-07 03:30:20|4710.77|4710.17|4711.02|4710.42|4711.02|4710.42|4710.77|4710.17|44
1641526230000|2022-01-07 03:30:30|4710.77|4710.17|4710.39|4709.79|4710.77|4710.17|4710.39|4709.79|39
1641526240000|2022-01-07 03:30:40|4710.52|4709.92|4710.52|4709.92|4710.52|4709.92|4710.27|4709.67|10
1641526250000|2022-01-07 03:30:50|4710.64|4710.04|4711.02|4710.42|4711.02|4710.42|4710.64|4710.04|11
1641526260000|2022-01-07 03:31:00|4710.77|4710.17|4710.27|4709.67|4710.77|4710.17|4710.27|4709.67|19
1641526270000|2022-01-07 03:31:10|4710.14|4709.54|4710.39|4709.79|4710.52|4709.92|4710.14|4709.54|10
1641526280000|2022-01-07 03:31:20|4710.52|4709.92|4710.02|4709.42|4710.52|4709.92|4710.02|4709.42|14
1641526290000|2022-01-07 03:31:30|||||||||4
1641526300000|2022-01-07 03:31:40|4710.27|4709.67|4710.02|4709.42|4710.27|4709.67|4709.77|4709.17|57
1641526310000|2022-01-07 03:31:50|4709.77|4709.17|4709.77|4709.17|4710.02|4709.42|4709.77|4709.17|10
1641526320000|2022-01-07 03:32:00|4710.02|4709.42|4710.02|4709.42|4710.27|4709.67|4710.02|4709.42|17
1641526330000|2022-01-07 03:32:10|4709.77|4709.17|4709.52|4708.92|4709.77|4709.17|4709.52|4708.92|15
1641526340000|2022-01-07 03:32:20|4709.77|4709.17|4709.52|4708.92|4709.77|4709.17|4709.27|4708.67|37
1641526350000|2022-01-07 03:32:30|4709.39|4708.79|4709.27|4708.67|4709.52|4708.92|4709.27|4708.67|17
1641526360000|2022-01-07 03:32:40|4709.02|4708.42|4709.02|4708.42|4709.02|4708.42|4709.02|4708.42|21
1641526370000|2022-01-07 03:32:50|4708.52|4707.92|4708.64|4708.04|4709.02|4708.42|4708.52|4707.92|77
1641526380000|2022-01-07 03:33:00|4708.52|4707.92|4708.52|4707.92|4708.77|4708.17|4708.52|4707.92|38
1641526390000|2022-01-07 03:33:10|4708.64|4708.04|4708.52|4707.92|4708.77|4708.17|4708.52|4707.92|12
1641526400000|2022-01-07 03:33:20|4708.64|4708.04|4708.52|4707.92|4708.77|4708.17|4708.52|4707.92|31
1641526410000|2022-01-07 03:33:30|4708.39|4707.79|4708.52|4707.92|4708.52|4707.92|4708.39|4707.79|16
1641526420000|2022-01-07 03:33:40|4708.77|4708.17|4708.77|4708.17|4708.77|4708.17|4708.77|4708.17|9
1641526430000|2022-01-07 03:33:50|4708.89|4708.29|4709.27|4708.67|4709.27|4708.67|4708.89|4708.29|22
1641526440000|2022-01-07 03:34:00|4709.02|4708.42|4709.27|4708.67|4709.27|4708.67|4709.02|4708.42|17
1641526450000|2022-01-07 03:34:10|4709.02|4708.42|4709.02|4708.42|4709.14|4708.54|4709.02|4708.42|6
1641526460000|2022-01-07 03:34:20|4708.64|4708.04|4708.64|4708.04|4708.77|4708.17|4708.52|4707.92|23
1641526470000|2022-01-07 03:34:30|4708.52|4707.92|4708.77|4708.17|4708.77|4708.17|4708.52|4707.92|5
1641526480000|2022-01-07 03:34:40|4708.64|4708.04|4708.77|4708.17|4709.02|4708.42|4708.64|4708.04|23
1641526490000|2022-01-07 03:34:50|4708.64|4708.04|4708.64|4708.04|4708.64|4708.04|4708.64|4708.04|8
1641526500000|2022-01-07 03:35:00|4708.77|4708.17|4708.52|4707.92|4709.02|4708.42|4708.52|4707.92|15
1641526510000|2022-01-07 03:35:10|4708.27|4707.67|4708.02|4707.42|4708.27|4707.67|4708.02|4707.42|26
1641526520000|2022-01-07 03:35:20|4707.77|4707.17|4708.02|4707.42|4708.02|4707.42|4707.77|4707.17|27
1641526530000|2022-01-07 03:35:30|4707.89|4707.29|4708.02|4707.42|4708.14|4707.54|4707.89|4707.29|17
1641526540000|2022-01-07 03:35:40|4708.14|4707.54|4708.14|4707.54|4708.27|4707.67|4708.14|4707.54|5
1641526550000|2022-01-07 03:35:50|4708.27|4707.67|4708.14|4707.54|4708.27|4707.67|4708.02|4707.42|0
1641526560000|2022-01-07 03:36:00|4708.27|4707.67|4708.39|4707.79|4708.39|4707.79|4708.27|4707.67|8
1641526570000|2022-01-07 03:36:10|4708.27|4707.67|4708.39|4707.79|4708.39|4707.79|4708.27|4707.67|1
1641526580000|2022-01-07 03:36:20|4708.27|4707.67|4708.02|4707.42|4708.27|4707.67|4708.02|4707.42|5
1641526590000|2022-01-07 03:36:30|4708.14|4707.54|4708.02|4707.42|4708.14|4707.54|4708.02|4707.42|1
1641526600000|2022-01-07 03:36:40|||||||||7
1641526610000|2022-01-07 03:36:50|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|19
1641526620000|2022-01-07 03:37:00|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.27|4706.67|52
1641526630000|2022-01-07 03:37:10|4707.77|4707.17|4708.02|4707.42|4708.14|4707.54|4707.77|4707.17|11
1641526640000|2022-01-07 03:37:20|4708.14|4707.54|4708.02|4707.42|4708.14|4707.54|4708.02|4707.42|4
1641526650000|2022-01-07 03:37:30|4707.77|4707.17|4707.89|4707.29|4708.02|4707.42|4707.77|4707.17|13
1641526660000|2022-01-07 03:37:40|4708.02|4707.42|4708.02|4707.42|4708.27|4707.67|4708.02|4707.42|19
1641526670000|2022-01-07 03:37:50|4708.14|4707.54|4708.27|4707.67|4708.27|4707.67|4708.02|4707.42|10
1641526680000|2022-01-07 03:38:00|4708.39|4707.79|4708.27|4707.67|4708.52|4707.92|4708.27|4707.67|5
1641526690000|2022-01-07 03:38:10|4708.39|4707.79|4708.27|4707.67|4708.39|4707.79|4708.27|4707.67|2
1641526700000|2022-01-07 03:38:20|4708.39|4707.79|4708.77|4708.17|4708.77|4708.17|4708.39|4707.79|24
1641526710000|2022-01-07 03:38:30|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|1
1641526720000|2022-01-07 03:38:40|4708.64|4708.04|4708.64|4708.04|4708.77|4708.17|4708.52|4707.92|5
1641526730000|2022-01-07 03:38:50|4708.77|4708.17|4708.77|4708.17|4708.77|4708.17|4708.77|4708.17|2
1641526750000|2022-01-07 03:39:10|4708.52|4707.92|4708.77|4708.17|4708.77|4708.17|4708.52|4707.92|13
1641526760000|2022-01-07 03:39:20|4708.89|4708.29|4708.89|4708.29|4708.89|4708.29|4708.77|4708.17|22
1641526770000|2022-01-07 03:39:30|4708.77|4708.17|4708.89|4708.29|4709.02|4708.42|4708.77|4708.17|4
1641526780000|2022-01-07 03:39:40|4708.77|4708.17|4708.77|4708.17|4708.89|4708.29|4708.77|4708.17|1
1641526790000|2022-01-07 03:39:50|4708.64|4708.04|4708.64|4708.04|4708.64|4708.04|4708.64|4708.04|6
1641526800000|2022-01-07 03:40:00|4708.52|4707.92|4707.77|4707.17|4708.52|4707.92|4707.77|4707.17|23
1641526810000|2022-01-07 03:40:10|4707.89|4707.29|4708.02|4707.42|4708.02|4707.42|4707.89|4707.29|8
1641526820000|2022-01-07 03:40:20|4708.14|4707.54|4708.14|4707.54|4708.27|4707.67|4708.02|4707.42|2
1641526830000|2022-01-07 03:40:30|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|17
1641526840000|2022-01-07 03:40:40|||||||||1
1641526860000|2022-01-07 03:41:00|4708.39|4707.79|4708.02|4707.42|4708.39|4707.79|4708.02|4707.42|23
1641526880000|2022-01-07 03:41:20|||||||||1
1641526890000|2022-01-07 03:41:30|||||||||2
1641526910000|2022-01-07 03:41:50|4708.14|4707.54|4708.02|4707.42|4708.14|4707.54|4708.02|4707.42|3
1641526920000|2022-01-07 03:42:00|4707.77|4707.17|4708.02|4707.42|4708.02|4707.42|4707.77|4707.17|3
1641526930000|2022-01-07 03:42:10|4707.77|4707.17|4707.52|4706.92|4707.77|4707.17|4707.52|4706.92|6
1641526940000|2022-01-07 03:42:20|4707.64|4707.04|4707.77|4707.17|4707.77|4707.17|4707.64|4707.04|16
1641526950000|2022-01-07 03:42:30|4707.89|4707.29|4707.89|4707.29|4707.89|4707.29|4707.89|4707.29|4
1641526960000|2022-01-07 03:42:40|4708.02|4707.42|4707.89|4707.29|4708.02|4707.42|4707.89|4707.29|2
1641526970000|2022-01-07 03:42:50|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|0
1641526990000|2022-01-07 03:43:10|4708.27|4707.67|4708.02|4707.42|4708.27|4707.67|4708.02|4707.42|4
1641527000000|2022-01-07 03:43:20|4708.14|4707.54|4708.27|4707.67|4708.27|4707.67|4708.02|4707.42|2
1641527010000|2022-01-07 03:43:30|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|4708.39|4707.79|1
1641527020000|2022-01-07 03:43:40|4708.77|4708.17|4708.77|4708.17|4708.77|4708.17|4708.77|4708.17|28
1641527030000|2022-01-07 03:43:50|||||||||4
1641527040000|2022-01-07 03:44:00|4708.89|4708.29|4708.77|4708.17|4708.89|4708.29|4708.77|4708.17|10
1641527050000|2022-01-07 03:44:10|4709.02|4708.42|4709.02|4708.42|4709.14|4708.54|4709.02|4708.42|25
1641527060000|2022-01-07 03:44:20|||||||||26
1641527080000|2022-01-07 03:44:40|4708.77|4708.17|4708.52|4707.92|4708.77|4708.17|4708.52|4707.92|24
1641527090000|2022-01-07 03:44:50|4708.39|4707.79|4708.27|4707.67|4708.39|4707.79|4708.27|4707.67|8
1641527100000|2022-01-07 03:45:00|4708.14|4707.54|4708.02|4707.42|4708.27|4707.67|4708.02|4707.42|2
1641527110000|2022-01-07 03:45:10|4708.27|4707.67|4708.14|4707.54|4708.27|4707.67|4708.14|4707.54|16
1641527120000|2022-01-07 03:45:20|4708.27|4707.67|4708.52|4707.92|4708.52|4707.92|4708.27|4707.67|9
1641527130000|2022-01-07 03:45:30|4708.39|4707.79|4708.39|4707.79|4708.39|4707.79|4708.39|4707.79|0
1641527140000|2022-01-07 03:45:40|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|3
1641527150000|2022-01-07 03:45:50|4708.39|4707.79|4708.39|4707.79|4708.52|4707.92|4708.39|4707.79|5
1641527160000|2022-01-07 03:46:00|4708.27|4707.67|4708.27|4707.67|4708.39|4707.79|4708.27|4707.67|6
1641527170000|2022-01-07 03:46:10|4708.39|4707.79|4708.64|4708.04|4708.77|4708.17|4708.39|4707.79|7
1641527180000|2022-01-07 03:46:20|4708.77|4708.17|4708.77|4708.17|4708.77|4708.17|4708.77|4708.17|0
1641527190000|2022-01-07 03:46:30|4708.89|4708.29|4708.89|4708.29|4708.89|4708.29|4708.89|4708.29|12
1641527200000|2022-01-07 03:46:40|4708.77|4708.17|4708.77|4708.17|4708.77|4708.17|4708.77|4708.17|3
1641527210000|2022-01-07 03:46:50|4708.52|4707.92|4708.02|4707.42|4708.52|4707.92|4708.02|4707.42|32
1641527220000|2022-01-07 03:47:00|4707.77|4707.17|4708.02|4707.42|4708.02|4707.42|4707.77|4707.17|15
1641527230000|2022-01-07 03:47:10|4708.27|4707.67|4708.02|4707.42|4708.27|4707.67|4708.02|4707.42|19
1641527240000|2022-01-07 03:47:20|4708.14|4707.54|4708.02|4707.42|4708.14|4707.54|4708.02|4707.42|3
1641527250000|2022-01-07 03:47:30|4708.14|4707.54|4708.14|4707.54|4708.14|4707.54|4708.02|4707.42|5
1641527260000|2022-01-07 03:47:40|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|0
1641527270000|2022-01-07 03:47:50|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4
1641527280000|2022-01-07 03:48:00|4707.64|4707.04|4707.52|4706.92|4707.77|4707.17|4707.52|4706.92|10
1641527290000|2022-01-07 03:48:10|4707.64|4707.04|4707.52|4706.92|4707.77|4707.17|4707.52|4706.92|21
1641527300000|2022-01-07 03:48:20|4707.02|4706.42|4706.77|4706.17|4707.02|4706.42|4706.14|4705.54|119
1641527310000|2022-01-07 03:48:30|4706.89|4706.29|4706.64|4706.04|4706.89|4706.29|4706.52|4705.92|8
1641527320000|2022-01-07 03:48:40|4706.52|4705.92|4706.52|4705.92|4706.64|4706.04|4706.52|4705.92|6
1641527330000|2022-01-07 03:48:50|4706.64|4706.04|4706.52|4705.92|4706.64|4706.04|4706.52|4705.92|15
1641527340000|2022-01-07 03:49:00|4706.64|4706.04|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|4
1641527350000|2022-01-07 03:49:10|4706.39|4705.79|4706.14|4705.54|4706.52|4705.92|4706.02|4705.42|14
1641527360000|2022-01-07 03:49:20|4706.02|4705.42|4706.14|4705.54|4706.27|4705.67|4706.02|4705.42|5
1641527370000|2022-01-07 03:49:30|4706.27|4705.67|4706.02|4705.42|4706.52|4705.92|4706.02|4705.42|14
1641527380000|2022-01-07 03:49:40|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.02|4705.42|47
1641527390000|2022-01-07 03:49:50|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|22
1641527400000|2022-01-07 03:50:00|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|12
1641527410000|2022-01-07 03:50:10|4706.77|4706.17|4707.02|4706.42|4707.27|4706.67|4706.77|4706.17|91
1641527420000|2022-01-07 03:50:20|4707.14|4706.54|4707.02|4706.42|4707.14|4706.54|4707.02|4706.42|7
1641527430000|2022-01-07 03:50:30|4706.77|4706.17|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|10
1641527440000|2022-01-07 03:50:40|4707.27|4706.67|4707.14|4706.54|4707.27|4706.67|4707.14|4706.54|6
1641527450000|2022-01-07 03:50:50|4707.27|4706.67|4707.14|4706.54|4707.39|4706.79|4707.14|4706.54|49
1641527460000|2022-01-07 03:51:00|4707.02|4706.42|4707.14|4706.54|4707.14|4706.54|4707.02|4706.42|2
1641527470000|2022-01-07 03:51:10|4707.02|4706.42|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|1
1641527480000|2022-01-07 03:51:20|4707.14|4706.54|4707.14|4706.54|4707.14|4706.54|4707.14|4706.54|8
1641527490000|2022-01-07 03:51:30|4707.02|4706.42|4707.02|4706.42|4707.14|4706.54|4706.77|4706.17|12
1641527500000|2022-01-07 03:51:40|4706.89|4706.29|4706.89|4706.29|4706.89|4706.29|4706.89|4706.29|3
1641527510000|2022-01-07 03:51:50|4706.77|4706.17|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|8
1641527520000|2022-01-07 03:52:00|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|3
1641527530000|2022-01-07 03:52:10|4706.64|4706.04|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|9
1641527540000|2022-01-07 03:52:20|4706.39|4705.79|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|3
1641527560000|2022-01-07 03:52:40|4706.14|4705.54|4705.64|4705.04|4706.27|4705.67|4705.64|4705.04|79
1641527570000|2022-01-07 03:52:50|4705.77|4705.17|4706.14|4705.54|4706.14|4705.54|4705.77|4705.17|37
1641527580000|2022-01-07 03:53:00|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|7
1641527590000|2022-01-07 03:53:10|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|38
1641527610000|2022-01-07 03:53:30|4706.39|4705.79|4706.52|4705.92|4706.52|4705.92|4706.39|4705.79|13
1641527620000|2022-01-07 03:53:40|4706.64|4706.04|4706.64|4706.04|4706.77|4706.17|4706.52|4705.92|5
1641527630000|2022-01-07 03:53:50|4706.77|4706.17|4706.27|4705.67|4706.77|4706.17|4706.27|4705.67|15
1641527650000|2022-01-07 03:54:10|4706.14|4705.54|4705.77|4705.17|4706.27|4705.67|4705.77|4705.17|72
1641527660000|2022-01-07 03:54:20|4705.89|4705.29|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|6
1641527670000|2022-01-07 03:54:30|4706.14|4705.54|4706.02|4705.42|4706.14|4705.54|4706.02|4705.42|14
1641527680000|2022-01-07 03:54:40|4706.14|4705.54|4706.14|4705.54|4706.27|4705.67|4706.02|4705.42|15
1641527690000|2022-01-07 03:54:50|4706.27|4705.67|4706.39|4705.79|4706.39|4705.79|4706.27|4705.67|2
1641527700000|2022-01-07 03:55:00|4706.52|4705.92|4706.27|4705.67|4706.52|4705.92|4706.14|4705.54|17
1641527710000|2022-01-07 03:55:10|4706.39|4705.79|4706.27|4705.67|4706.39|4705.79|4706.27|4705.67|6
1641527720000|2022-01-07 03:55:20|4706.39|4705.79|4706.39|4705.79|4706.52|4705.92|4706.27|4705.67|1
1641527730000|2022-01-07 03:55:30|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.39|4705.79|1
1641527750000|2022-01-07 03:55:50|||||||||2
1641527760000|2022-01-07 03:56:00|||||||||10
1641527770000|2022-01-07 03:56:10|4706.39|4705.79|4706.27|4705.67|4706.39|4705.79|4706.27|4705.67|15
1641527780000|2022-01-07 03:56:20|4706.14|4705.54|4706.27|4705.67|4706.27|4705.67|4706.14|4705.54|0
1641527790000|2022-01-07 03:56:30|4706.14|4705.54|4706.02|4705.42|4706.14|4705.54|4706.02|4705.42|1
1641527800000|2022-01-07 03:56:40|4705.89|4705.29|4705.77|4705.17|4706.02|4705.42|4705.77|4705.17|34
1641527810000|2022-01-07 03:56:50|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|16
1641527820000|2022-01-07 03:57:00|4706.14|4705.54|4706.27|4705.67|4706.27|4705.67|4706.14|4705.54|4
1641527840000|2022-01-07 03:57:20|4706.39|4705.79|4706.52|4705.92|4706.52|4705.92|4706.39|4705.79|13
1641527850000|2022-01-07 03:57:30|4706.64|4706.04|4706.77|4706.17|4706.77|4706.17|4706.64|4706.04|21
1641527860000|2022-01-07 03:57:40|4707.02|4706.42|4706.77|4706.17|4707.02|4706.42|4706.64|4706.04|14
1641527870000|2022-01-07 03:57:50|4706.89|4706.29|4706.89|4706.29|4706.89|4706.29|4706.77|4706.17|6
1641527880000|2022-01-07 03:58:00|4706.77|4706.17|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|2
1641527890000|2022-01-07 03:58:10|4706.52|4705.92|4706.77|4706.17|4706.77|4706.17|4706.52|4705.92|17
1641527900000|2022-01-07 03:58:20|4706.89|4706.29|4707.02|4706.42|4707.02|4706.42|4706.89|4706.29|4
1641527920000|2022-01-07 03:58:40|4707.27|4706.67|4707.14|4706.54|4707.27|4706.67|4707.02|4706.42|24
1641527930000|2022-01-07 03:58:50|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|2
1641527940000|2022-01-07 03:59:00|4707.14|4706.54|4707.27|4706.67|4707.27|4706.67|4707.14|4706.54|20
1641527950000|2022-01-07 03:59:10|4707.52|4706.92|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|12
1641527960000|2022-01-07 03:59:20|4707.39|4706.79|4707.27|4706.67|4707.39|4706.79|4707.27|4706.67|1
1641527970000|2022-01-07 03:59:30|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|3
1641527980000|2022-01-07 03:59:40|4707.27|4706.67|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|12
1641527990000|2022-01-07 03:59:50|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|17
1641528000000|2022-01-07 04:00:00|4706.89|4706.29|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|15
1641528010000|2022-01-07 04:00:10|4706.89|4706.29|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|2
1641528020000|2022-01-07 04:00:20|4706.64|4706.04|4706.39|4705.79|4706.64|4706.04|4706.14|4705.54|63
1641528030000|2022-01-07 04:00:30|4706.52|4705.92|4706.02|4705.42|4706.52|4705.92|4706.02|4705.42|10
1641528040000|2022-01-07 04:00:40|4706.27|4705.67|4705.77|4705.17|4706.27|4705.67|4705.77|4705.17|71
1641528050000|2022-01-07 04:00:50|4706.02|4705.42|4705.77|4705.17|4706.02|4705.42|4705.77|4705.17|20
1641528060000|2022-01-07 04:01:00|4705.89|4705.29|4705.77|4705.17|4706.02|4705.42|4705.77|4705.17|18
1641528070000|2022-01-07 04:01:10|4705.89|4705.29|4705.89|4705.29|4705.89|4705.29|4705.89|4705.29|0
1641528080000|2022-01-07 04:01:20|4705.77|4705.17|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|2
1641528090000|2022-01-07 04:01:30|4706.27|4705.67|4706.02|4705.42|4706.27|4705.67|4706.02|4705.42|11
1641528100000|2022-01-07 04:01:40|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|5
1641528110000|2022-01-07 04:01:50|4705.89|4705.29|4706.02|4705.42|4706.02|4705.42|4705.89|4705.29|2
1641528120000|2022-01-07 04:02:00|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|31
1641528130000|2022-01-07 04:02:10|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|5
1641528140000|2022-01-07 04:02:20|4706.39|4705.79|4706.52|4705.92|4706.52|4705.92|4706.39|4705.79|0
1641528170000|2022-01-07 04:02:50|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|16
1641528180000|2022-01-07 04:03:00|4706.52|4705.92|4706.52|4705.92|4706.64|4706.04|4706.52|4705.92|15
1641528210000|2022-01-07 04:03:30|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|9
1641528220000|2022-01-07 04:03:40|4706.14|4705.54|4706.27|4705.67|4706.27|4705.67|4706.14|4705.54|16
1641528230000|2022-01-07 04:03:50|4706.14|4705.54|4706.27|4705.67|4706.27|4705.67|4706.14|4705.54|1
1641528250000|2022-01-07 04:04:10|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|25
1641528270000|2022-01-07 04:04:30|||||||||4
1641528290000|2022-01-07 04:04:50|4706.39|4705.79|4706.39|4705.79|4706.39|4705.79|4706.39|4705.79|6
1641528300000|2022-01-07 04:05:00|4706.27|4705.67|4706.39|4705.79|4706.52|4705.92|4706.27|4705.67|2
1641528310000|2022-01-07 04:05:10|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|10
1641528320000|2022-01-07 04:05:20|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.52|4705.92|18
1641528340000|2022-01-07 04:05:40|4707.02|4706.42|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|20
1641528350000|2022-01-07 04:05:50|4707.52|4706.92|4707.14|4706.54|4707.52|4706.92|4707.14|4706.54|35
1641528360000|2022-01-07 04:06:00|4707.27|4706.67|4707.27|4706.67|4707.39|4706.79|4707.27|4706.67|20
1641528370000|2022-01-07 04:06:10|4707.39|4706.79|4707.39|4706.79|4707.39|4706.79|4707.39|4706.79|9
1641528380000|2022-01-07 04:06:20|4707.52|4706.92|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|3
1641528390000|2022-01-07 04:06:30|4707.39|4706.79|4707.14|4706.54|4707.39|4706.79|4707.02|4706.42|4
1641528400000|2022-01-07 04:06:40|4707.27|4706.67|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|2
1641528410000|2022-01-07 04:06:50|4707.14|4706.54|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|5
1641528420000|2022-01-07 04:07:00|4707.14|4706.54|4707.14|4706.54|4707.14|4706.54|4707.02|4706.42|5
1641528430000|2022-01-07 04:07:10|4707.02|4706.42|4707.02|4706.42|4707.14|4706.54|4707.02|4706.42|2
1641528440000|2022-01-07 04:07:20|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|17
1641528450000|2022-01-07 04:07:30|||||||||1
1641528460000|2022-01-07 04:07:40|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|3
1641528480000|2022-01-07 04:08:00|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|26
1641528500000|2022-01-07 04:08:20|4706.52|4705.92|4706.77|4706.17|4706.77|4706.17|4706.52|4705.92|16
1641528520000|2022-01-07 04:08:40|4706.52|4705.92|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|29
1641528530000|2022-01-07 04:08:50|4706.14|4705.54|4706.27|4705.67|4706.27|4705.67|4706.14|4705.54|15
1641528540000|2022-01-07 04:09:00|||||||||5
1641528550000|2022-01-07 04:09:10|4706.39|4705.79|4706.27|4705.67|4706.39|4705.79|4706.27|4705.67|4
1641528560000|2022-01-07 04:09:20|||||||||3
1641528570000|2022-01-07 04:09:30|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|17
1641528580000|2022-01-07 04:09:40|4706.14|4705.54|4706.27|4705.67|4706.27|4705.67|4706.14|4705.54|11
1641528590000|2022-01-07 04:09:50|4706.14|4705.54|4706.02|4705.42|4706.14|4705.54|4706.02|4705.42|1
1641528610000|2022-01-07 04:10:10|4705.89|4705.29|4705.89|4705.29|4706.02|4705.42|4705.77|4705.17|9
1641528620000|2022-01-07 04:10:20|4706.02|4705.42|4705.77|4705.17|4706.02|4705.42|4705.77|4705.17|5
1641528630000|2022-01-07 04:10:30|||||||||10
1641528640000|2022-01-07 04:10:40|4705.52|4704.92|4705.64|4705.04|4705.64|4705.04|4705.52|4704.92|22
1641528650000|2022-01-07 04:10:50|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.64|4705.04|0
1641528660000|2022-01-07 04:11:00|4705.89|4705.29|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|11
1641528670000|2022-01-07 04:11:10|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|34
1641528680000|2022-01-07 04:11:20|4706.14|4705.54|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|4
1641528690000|2022-01-07 04:11:30|4706.14|4705.54|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|17
1641528720000|2022-01-07 04:12:00|4706.14|4705.54|4706.02|4705.42|4706.14|4705.54|4706.02|4705.42|1
1641528730000|2022-01-07 04:12:10|4706.14|4705.54|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|8
1641528740000|2022-01-07 04:12:20|||||||||3
1641528760000|2022-01-07 04:12:40|4706.52|4705.92|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|19
1641528770000|2022-01-07 04:12:50|4706.77|4706.17|4706.64|4706.04|4706.77|4706.17|4706.52|4705.92|52
1641528780000|2022-01-07 04:13:00|4706.77|4706.17|4706.64|4706.04|4706.77|4706.17|4706.52|4705.92|8
1641528790000|2022-01-07 04:13:10|4706.52|4705.92|4706.77|4706.17|4706.77|4706.17|4706.52|4705.92|1
1641528800000|2022-01-07 04:13:20|4706.64|4706.04|4706.77|4706.17|4706.77|4706.17|4706.64|4706.04|0
1641528810000|2022-01-07 04:13:30|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|3
1641528820000|2022-01-07 04:13:40|4706.64|4706.04|4706.52|4705.92|4706.64|4706.04|4706.52|4705.92|5
1641528830000|2022-01-07 04:13:50|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|0
1641528840000|2022-01-07 04:14:00|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|6
1641528850000|2022-01-07 04:14:10|4706.39|4705.79|4706.52|4705.92|4706.52|4705.92|4706.39|4705.79|2
1641528860000|2022-01-07 04:14:20|4706.64|4706.04|4706.52|4705.92|4706.64|4706.04|4706.52|4705.92|1
1641528870000|2022-01-07 04:14:30|4706.39|4705.79|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|15
1641528900000|2022-01-07 04:15:00|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|18
1641528910000|2022-01-07 04:15:10|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|26
1641528920000|2022-01-07 04:15:20|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|15
1641528950000|2022-01-07 04:15:50|4706.52|4705.92|4706.77|4706.17|4706.77|4706.17|4706.52|4705.92|20
1641528960000|2022-01-07 04:16:00|||||||||3
1641528970000|2022-01-07 04:16:10|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|24
1641528980000|2022-01-07 04:16:20|||||||||6
1641528990000|2022-01-07 04:16:30|4706.77|4706.17|4706.89|4706.29|4706.89|4706.29|4706.77|4706.17|11
1641529010000|2022-01-07 04:16:50|4707.02|4706.42|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|3
1641529020000|2022-01-07 04:17:00|||||||||1
1641529030000|2022-01-07 04:17:10|4706.64|4706.04|4706.64|4706.04|4706.64|4706.04|4706.52|4705.92|6
1641529040000|2022-01-07 04:17:20|4706.77|4706.17|4706.27|4705.67|4706.77|4706.17|4706.27|4705.67|52
1641529050000|2022-01-07 04:17:30|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|52
1641529060000|2022-01-07 04:17:40|4705.52|4704.92|4705.77|4705.17|4705.77|4705.17|4705.52|4704.92|10
1641529070000|2022-01-07 04:17:50|||||||||1
1641529080000|2022-01-07 04:18:00|4705.52|4704.92|4705.77|4705.17|4705.77|4705.17|4705.52|4704.92|23
1641529090000|2022-01-07 04:18:10|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|9
1641529100000|2022-01-07 04:18:20|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|2
1641529120000|2022-01-07 04:18:40|4706.52|4705.92|4706.39|4705.79|4706.52|4705.92|4706.39|4705.79|24
1641529130000|2022-01-07 04:18:50|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|2
1641529140000|2022-01-07 04:19:00|4706.39|4705.79|4706.27|4705.67|4706.39|4705.79|4706.27|4705.67|0
1641529150000|2022-01-07 04:19:10|4706.14|4705.54|4706.02|4705.42|4706.27|4705.67|4706.02|4705.42|24
1641529160000|2022-01-07 04:19:20|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|56
1641529170000|2022-01-07 04:19:30|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.27|4704.67|52
1641529180000|2022-01-07 04:19:40|4705.02|4704.42|4704.77|4704.17|4705.02|4704.42|4704.02|4703.42|321
1641529190000|2022-01-07 04:19:50|4704.64|4704.04|4704.52|4703.92|4704.77|4704.17|4704.27|4703.67|40
1641529200000|2022-01-07 04:20:00|4704.77|4704.17|4705.02|4704.42|4705.02|4704.42|4704.77|4704.17|17
1641529210000|2022-01-07 04:20:10|4705.14|4704.54|4705.27|4704.67|4705.27|4704.67|4705.14|4704.54|7
1641529220000|2022-01-07 04:20:20|||||||||3
1641529230000|2022-01-07 04:20:30|4705.02|4704.42|4705.27|4704.67|4705.27|4704.67|4705.02|4704.42|28
1641529240000|2022-01-07 04:20:40|4705.14|4704.54|4705.14|4704.54|4705.27|4704.67|4705.02|4704.42|32
1641529250000|2022-01-07 04:20:50|4705.27|4704.67|4705.02|4704.42|4705.27|4704.67|4705.02|4704.42|5
1641529260000|2022-01-07 04:21:00|4704.52|4703.92|4704.02|4703.42|4704.52|4703.92|4703.77|4703.17|145
1641529270000|2022-01-07 04:21:10|4704.14|4703.54|4704.27|4703.67|4704.27|4703.67|4703.77|4703.17|70
1641529280000|2022-01-07 04:21:20|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|12
1641529290000|2022-01-07 04:21:30|4704.64|4704.04|4704.52|4703.92|4704.64|4704.04|4704.52|4703.92|5
1641529300000|2022-01-07 04:21:40|||||||||3
1641529310000|2022-01-07 04:21:50|||||||||1
1641529320000|2022-01-07 04:22:00|4704.64|4704.04|4704.77|4704.17|4704.77|4704.17|4704.64|4704.04|7
1641529330000|2022-01-07 04:22:10|4704.89|4704.29|4705.02|4704.42|4705.02|4704.42|4704.89|4704.29|13
1641529340000|2022-01-07 04:22:20|4705.14|4704.54|4705.14|4704.54|4705.14|4704.54|4705.14|4704.54|28
1641529350000|2022-01-07 04:22:30|4705.27|4704.67|4704.77|4704.17|4705.27|4704.67|4704.77|4704.17|31
1641529360000|2022-01-07 04:22:40|4704.89|4704.29|4704.77|4704.17|4704.89|4704.29|4704.77|4704.17|11
1641529370000|2022-01-07 04:22:50|4704.64|4704.04|4704.77|4704.17|4704.77|4704.17|4704.64|4704.04|4
1641529390000|2022-01-07 04:23:10|||||||||3
1641529400000|2022-01-07 04:23:20|||||||||1
1641529410000|2022-01-07 04:23:30|4704.52|4703.92|4704.02|4703.42|4704.52|4703.92|4704.02|4703.42|29
1641529420000|2022-01-07 04:23:40|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|23
1641529430000|2022-01-07 04:23:50|4704.52|4703.92|4704.39|4703.79|4704.52|4703.92|4704.39|4703.79|4
1641529440000|2022-01-07 04:24:00|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|1
1641529450000|2022-01-07 04:24:10|4704.52|4703.92|4704.39|4703.79|4704.52|4703.92|4704.27|4703.67|9
1641529460000|2022-01-07 04:24:20|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|0
1641529470000|2022-01-07 04:24:30|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|1
1641529480000|2022-01-07 04:24:40|4704.39|4703.79|4704.52|4703.92|4704.52|4703.92|4704.39|4703.79|1
1641529500000|2022-01-07 04:25:00|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.52|4703.92|14
1641529520000|2022-01-07 04:25:20|4705.02|4704.42|4704.77|4704.17|4705.02|4704.42|4704.77|4704.17|32
1641529550000|2022-01-07 04:25:50|4704.89|4704.29|4705.02|4704.42|4705.02|4704.42|4704.89|4704.29|9
1641529560000|2022-01-07 04:26:00|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|9
1641529570000|2022-01-07 04:26:10|4705.14|4704.54|4705.27|4704.67|4705.27|4704.67|4705.14|4704.54|8
1641529580000|2022-01-07 04:26:20|4705.39|4704.79|4705.52|4704.92|4705.52|4704.92|4705.39|4704.79|50
1641529590000|2022-01-07 04:26:30|||||||||10
1641529610000|2022-01-07 04:26:50|4705.27|4704.67|4705.27|4704.67|4705.52|4704.92|4705.27|4704.67|21
1641529620000|2022-01-07 04:27:00|4705.02|4704.42|4705.27|4704.67|4705.27|4704.67|4705.02|4704.42|20
1641529630000|2022-01-07 04:27:10|||||||||1
1641529640000|2022-01-07 04:27:20|||||||||3
1641529650000|2022-01-07 04:27:30|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|3
1641529670000|2022-01-07 04:27:50|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|5
1641529680000|2022-01-07 04:28:00|4705.39|4704.79|4705.27|4704.67|4705.52|4704.92|4705.27|4704.67|12
1641529690000|2022-01-07 04:28:10|4705.39|4704.79|4705.39|4704.79|4705.39|4704.79|4705.27|4704.67|0
1641529700000|2022-01-07 04:28:20|4705.27|4704.67|4705.52|4704.92|4705.52|4704.92|4705.27|4704.67|0
1641529740000|2022-01-07 04:29:00|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|16
1641529760000|2022-01-07 04:29:20|4705.39|4704.79|4705.39|4704.79|4705.52|4704.92|4705.27|4704.67|4
1641529770000|2022-01-07 04:29:30|4705.27|4704.67|4705.52|4704.92|4705.52|4704.92|4705.27|4704.67|0
1641529780000|2022-01-07 04:29:40|4705.39|4704.79|4705.39|4704.79|4705.39|4704.79|4705.27|4704.67|2
1641529790000|2022-01-07 04:29:50|4705.27|4704.67|4705.52|4704.92|4705.52|4704.92|4705.27|4704.67|1
1641529800000|2022-01-07 04:30:00|4705.39|4704.79|4704.77|4704.17|4705.52|4704.92|4704.77|4704.17|53
1641529810000|2022-01-07 04:30:10|4704.52|4703.92|4704.77|4704.17|4704.77|4704.17|4704.52|4703.92|18
1641529820000|2022-01-07 04:30:20|4704.64|4704.04|4704.77|4704.17|4704.77|4704.17|4704.64|4704.04|9
1641529830000|2022-01-07 04:30:30|4704.52|4703.92|4704.77|4704.17|4704.77|4704.17|4704.52|4703.92|10
1641529840000|2022-01-07 04:30:40|||||||||32
1641529850000|2022-01-07 04:30:50|4704.52|4703.92|4704.64|4704.04|4704.64|4704.04|4704.52|4703.92|12
1641529860000|2022-01-07 04:31:00|4704.77|4704.17|4705.02|4704.42|4705.02|4704.42|4704.77|4704.17|1
1641529870000|2022-01-07 04:31:10|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|4705.14|4704.54|2
1641529890000|2022-01-07 04:31:30|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4
1641529900000|2022-01-07 04:31:40|||||||||21
1641529910000|2022-01-07 04:31:50|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|60
1641529920000|2022-01-07 04:32:00|||||||||32
1641529930000|2022-01-07 04:32:10|4705.89|4705.29|4705.77|4705.17|4705.89|4705.29|4705.77|4705.17|6
1641529940000|2022-01-07 04:32:20|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|25
1641529950000|2022-01-07 04:32:30|4705.27|4704.67|4705.52|4704.92|4705.52|4704.92|4705.27|4704.67|9
1641529970000|2022-01-07 04:32:50|4705.64|4705.04|4705.77|4705.17|4705.77|4705.17|4705.64|4705.04|4
1641529980000|2022-01-07 04:33:00|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|30
1641529990000|2022-01-07 04:33:10|4705.77|4705.17|4705.64|4705.04|4705.77|4705.17|4705.64|4705.04|3
1641530000000|2022-01-07 04:33:20|4705.52|4704.92|4705.77|4705.17|4705.77|4705.17|4705.52|4704.92|1
1641530010000|2022-01-07 04:33:30|4705.64|4705.04|4705.64|4705.04|4705.77|4705.17|4705.64|4705.04|1
1641530020000|2022-01-07 04:33:40|4705.52|4704.92|4705.27|4704.67|4705.52|4704.92|4705.27|4704.67|15
1641530030000|2022-01-07 04:33:50|4705.39|4704.79|4705.27|4704.67|4705.52|4704.92|4705.27|4704.67|5
1641530040000|2022-01-07 04:34:00|4705.02|4704.42|4705.27|4704.67|4705.27|4704.67|4705.02|4704.42|22
1641530050000|2022-01-07 04:34:10|||||||||3
1641530060000|2022-01-07 04:34:20|4705.39|4704.79|4705.27|4704.67|4705.52|4704.92|4705.27|4704.67|21
1641530080000|2022-01-07 04:34:40|4705.39|4704.79|4705.52|4704.92|4705.52|4704.92|4705.39|4704.79|2
1641530100000|2022-01-07 04:35:00|4705.64|4705.04|4705.52|4704.92|4705.64|4705.04|4705.52|4704.92|1
1641530110000|2022-01-07 04:35:10|4705.64|4705.04|4705.77|4705.17|4705.77|4705.17|4705.64|4705.04|21
1641530130000|2022-01-07 04:35:30|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|12
1641530140000|2022-01-07 04:35:40|4705.27|4704.67|4705.02|4704.42|4705.27|4704.67|4705.02|4704.42|26
1641530150000|2022-01-07 04:35:50|4705.14|4704.54|4705.14|4704.54|4705.14|4704.54|4705.14|4704.54|10
1641530160000|2022-01-07 04:36:00|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|4704.77|4704.17|18
1641530170000|2022-01-07 04:36:10|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|3
1641530180000|2022-01-07 04:36:20|||||||||1
1641530190000|2022-01-07 04:36:30|4705.02|4704.42|4705.27|4704.67|4705.52|4704.92|4705.02|4704.42|31
1641530200000|2022-01-07 04:36:40|4705.52|4704.92|4705.27|4704.67|4705.52|4704.92|4705.27|4704.67|9
1641530210000|2022-01-07 04:36:50|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|13
1641530220000|2022-01-07 04:37:00|||||||||12
1641530240000|2022-01-07 04:37:20|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|3
1641530250000|2022-01-07 04:37:30|4705.89|4705.29|4705.89|4705.29|4705.89|4705.29|4705.89|4705.29|10
1641530260000|2022-01-07 04:37:40|4706.02|4705.42|4705.77|4705.17|4706.02|4705.42|4705.52|4704.92|114
1641530270000|2022-01-07 04:37:50|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|7
1641530280000|2022-01-07 04:38:00|4705.64|4705.04|4705.52|4704.92|4705.64|4705.04|4705.52|4704.92|9
1641530290000|2022-01-07 04:38:10|||||||||1
1641530300000|2022-01-07 04:38:20|4705.14|4704.54|4705.27|4704.67|4705.27|4704.67|4705.14|4704.54|8
1641530310000|2022-01-07 04:38:30|4705.52|4704.92|4705.27|4704.67|4705.52|4704.92|4705.27|4704.67|18
1641530320000|2022-01-07 04:38:40|4705.39|4704.79|4705.27|4704.67|4705.39|4704.79|4705.02|4704.42|9
1641530330000|2022-01-07 04:38:50|4705.14|4704.54|4705.02|4704.42|4705.14|4704.54|4705.02|4704.42|30
1641530340000|2022-01-07 04:39:00|4705.14|4704.54|4704.89|4704.29|4705.27|4704.67|4704.77|4704.17|10
1641530350000|2022-01-07 04:39:10|4704.77|4704.17|4705.02|4704.42|4705.02|4704.42|4704.77|4704.17|4
1641530360000|2022-01-07 04:39:20|||||||||2
1641530370000|2022-01-07 04:39:30|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|3
1641530380000|2022-01-07 04:39:40|4704.89|4704.29|4704.77|4704.17|4704.89|4704.29|4704.77|4704.17|5
1641530390000|2022-01-07 04:39:50|4704.27|4703.67|4704.52|4703.92|4704.52|4703.92|4704.27|4703.67|89
1641530400000|2022-01-07 04:40:00|4704.77|4704.17|4704.77|4704.17|4705.02|4704.42|4704.77|4704.17|26
1641530420000|2022-01-07 04:40:20|4704.89|4704.29|4705.02|4704.42|4705.02|4704.42|4704.77|4704.17|5
1641530440000|2022-01-07 04:40:40|4704.77|4704.17|4704.27|4703.67|4704.77|4704.17|4704.27|4703.67|28
1641530450000|2022-01-07 04:40:50|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|16
1641530460000|2022-01-07 04:41:00|4704.27|4703.67|4704.27|4703.67|4704.39|4703.79|4704.27|4703.67|11
1641530470000|2022-01-07 04:41:10|4704.14|4703.54|4704.27|4703.67|4704.27|4703.67|4704.14|4703.54|27
1641530480000|2022-01-07 04:41:20|4704.52|4703.92|4704.27|4703.67|4704.52|4703.92|4704.27|4703.67|8
1641530490000|2022-01-07 04:41:30|4704.39|4703.79|4704.27|4703.67|4704.39|4703.79|4704.27|4703.67|1
1641530500000|2022-01-07 04:41:40|4704.39|4703.79|4704.27|4703.67|4704.39|4703.79|4704.27|4703.67|3
1641530510000|2022-01-07 04:41:50|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|0
1641530520000|2022-01-07 04:42:00|||||||||27
1641530530000|2022-01-07 04:42:10|4704.39|4703.79|4704.27|4703.67|4704.52|4703.92|4704.27|4703.67|10
1641530540000|2022-01-07 04:42:20|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4
1641530550000|2022-01-07 04:42:30|4704.39|4703.79|4704.39|4703.79|4704.39|4703.79|4704.39|4703.79|0
1641530560000|2022-01-07 04:42:40|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|0
1641530570000|2022-01-07 04:42:50|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|6
1641530580000|2022-01-07 04:43:00|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|32
1641530590000|2022-01-07 04:43:10|4704.64|4704.04|4704.52|4703.92|4704.64|4704.04|4704.52|4703.92|3
1641530600000|2022-01-07 04:43:20|4704.64|4704.04|4704.64|4704.04|4704.77|4704.17|4704.52|4703.92|7
1641530610000|2022-01-07 04:43:30|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.52|4703.92|43
1641530620000|2022-01-07 04:43:40|4704.64|4704.04|4704.52|4703.92|4704.64|4704.04|4704.52|4703.92|0
1641530630000|2022-01-07 04:43:50|4704.64|4704.04|4704.77|4704.17|4704.77|4704.17|4704.64|4704.04|1
1641530640000|2022-01-07 04:44:00|4704.89|4704.29|4704.77|4704.17|4704.89|4704.29|4704.77|4704.17|0
1641530650000|2022-01-07 04:44:10|4704.89|4704.29|4705.02|4704.42|4705.02|4704.42|4704.89|4704.29|11
1641530670000|2022-01-07 04:44:30|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|12
1641530680000|2022-01-07 04:44:40|4705.02|4704.42|4705.02|4704.42|4705.14|4704.54|4705.02|4704.42|5
1641530690000|2022-01-07 04:44:50|4705.14|4704.54|4705.52|4704.92|4705.52|4704.92|4705.14|4704.54|14
1641530700000|2022-01-07 04:45:00|4705.64|4705.04|4705.77|4705.17|4705.77|4705.17|4705.64|4705.04|9
1641530710000|2022-01-07 04:45:10|4705.89|4705.29|4705.89|4705.29|4705.89|4705.29|4705.77|4705.17|20
1641530720000|2022-01-07 04:45:20|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|0
1641530730000|2022-01-07 04:45:30|4706.14|4705.54|4706.27|4705.67|4706.27|4705.67|4706.14|4705.54|8
1641530740000|2022-01-07 04:45:40|4706.39|4705.79|4706.52|4705.92|4706.52|4705.92|4706.39|4705.79|21
1641530750000|2022-01-07 04:45:50|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.64|4706.04|11
1641530760000|2022-01-07 04:46:00|4706.89|4706.29|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|23
1641530770000|2022-01-07 04:46:10|4706.89|4706.29|4706.77|4706.17|4706.89|4706.29|4706.77|4706.17|3
1641530780000|2022-01-07 04:46:20|4706.52|4705.92|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|17
1641530790000|2022-01-07 04:46:30|4706.64|4706.04|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|12
1641530800000|2022-01-07 04:46:40|4706.77|4706.17|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|8
1641530810000|2022-01-07 04:46:50|||||||||16
1641530820000|2022-01-07 04:47:00|4706.77|4706.17|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|7
1641530830000|2022-01-07 04:47:10|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|8
1641530840000|2022-01-07 04:47:20|||||||||1
1641530860000|2022-01-07 04:47:40|||||||||4
1641530870000|2022-01-07 04:47:50|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.64|4706.04|8
1641530880000|2022-01-07 04:48:00|4706.64|4706.04|4706.77|4706.17|4706.77|4706.17|4706.52|4705.92|6
1641530890000|2022-01-07 04:48:10|||||||||8
1641530900000|2022-01-07 04:48:20|4707.02|4706.42|4706.89|4706.29|4707.02|4706.42|4706.77|4706.17|4
1641530910000|2022-01-07 04:48:30|4706.77|4706.17|4707.27|4706.67|4707.52|4706.92|4706.77|4706.17|37
1641530920000|2022-01-07 04:48:40|4707.14|4706.54|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|39
1641530930000|2022-01-07 04:48:50|4706.89|4706.29|4706.77|4706.17|4706.89|4706.29|4706.77|4706.17|11
1641530940000|2022-01-07 04:49:00|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|66
1641530950000|2022-01-07 04:49:10|||||||||5
1641530960000|2022-01-07 04:49:20|4706.02|4705.42|4705.89|4705.29|4706.02|4705.42|4705.89|4705.29|85
1641530970000|2022-01-07 04:49:30|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|32
1641530980000|2022-01-07 04:49:40|4705.89|4705.29|4705.27|4704.67|4705.89|4705.29|4705.27|4704.67|29
1641530990000|2022-01-07 04:49:50|4705.39|4704.79|4705.52|4704.92|4705.52|4704.92|4705.39|4704.79|16
1641531000000|2022-01-07 04:50:00|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|18
1641531010000|2022-01-07 04:50:10|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|2
1641531020000|2022-01-07 04:50:20|4705.39|4704.79|4705.52|4704.92|4705.64|4705.04|4705.39|4704.79|5
1641531030000|2022-01-07 04:50:30|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|17
1641531050000|2022-01-07 04:50:50|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|11
1641531060000|2022-01-07 04:51:00|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|7
1641531070000|2022-01-07 04:51:10|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|8
1641531080000|2022-01-07 04:51:20|4706.64|4706.04|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|33
1641531090000|2022-01-07 04:51:30|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|22
1641531100000|2022-01-07 04:51:40|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|12
1641531110000|2022-01-07 04:51:50|4706.39|4705.79|4706.52|4705.92|4706.52|4705.92|4706.39|4705.79|0
1641531120000|2022-01-07 04:52:00|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.14|4705.54|29
1641531130000|2022-01-07 04:52:10|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.52|4705.92|30
1641531140000|2022-01-07 04:52:20|4706.64|4706.04|4706.52|4705.92|4706.64|4706.04|4706.52|4705.92|1
1641531150000|2022-01-07 04:52:30|||||||||1
1641531160000|2022-01-07 04:52:40|4706.39|4705.79|4706.77|4706.17|4706.77|4706.17|4706.39|4705.79|18
1641531170000|2022-01-07 04:52:50|4706.64|4706.04|4706.77|4706.17|4706.77|4706.17|4706.64|4706.04|4
1641531180000|2022-01-07 04:53:00|||||||||1
1641531190000|2022-01-07 04:53:10|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|9
1641531200000|2022-01-07 04:53:20|4706.77|4706.17|4706.64|4706.04|4706.77|4706.17|4706.64|4706.04|14
1641531210000|2022-01-07 04:53:30|4706.77|4706.17|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|50
1641531220000|2022-01-07 04:53:40|4706.89|4706.29|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|28
1641531230000|2022-01-07 04:53:50|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.64|4706.04|7
1641531240000|2022-01-07 04:54:00|4706.64|4706.04|4706.77|4706.17|4706.77|4706.17|4706.64|4706.04|2
1641531250000|2022-01-07 04:54:10|4706.64|4706.04|4706.64|4706.04|4706.64|4706.04|4706.52|4705.92|4
1641531260000|2022-01-07 04:54:20|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|2
1641531280000|2022-01-07 04:54:40|4706.64|4706.04|4706.77|4706.17|4706.77|4706.17|4706.64|4706.04|4
1641531290000|2022-01-07 04:54:50|4706.64|4706.04|4706.64|4706.04|4706.64|4706.04|4706.64|4706.04|10
1641531300000|2022-01-07 04:55:00|4706.77|4706.17|4706.64|4706.04|4706.77|4706.17|4706.52|4705.92|4
1641531310000|2022-01-07 04:55:10|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|0
1641531320000|2022-01-07 04:55:20|||||||||8
1641531340000|2022-01-07 04:55:40|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|11
1641531360000|2022-01-07 04:56:00|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|34
1641531370000|2022-01-07 04:56:10|4706.39|4705.79|4706.27|4705.67|4706.39|4705.79|4706.27|4705.67|4
1641531380000|2022-01-07 04:56:20|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|58
1641531390000|2022-01-07 04:56:30|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|30
1641531400000|2022-01-07 04:56:40|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4
1641531410000|2022-01-07 04:56:50|4706.52|4705.92|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|22
1641531420000|2022-01-07 04:57:00|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|1
1641531430000|2022-01-07 04:57:10|4705.77|4705.17|4705.52|4704.92|4705.77|4705.17|4705.52|4704.92|25
1641531440000|2022-01-07 04:57:20|4705.77|4705.17|4705.89|4705.29|4706.02|4705.42|4705.77|4705.17|29
1641531450000|2022-01-07 04:57:30|4705.77|4705.17|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|3
1641531460000|2022-01-07 04:57:40|||||||||2
1641531470000|2022-01-07 04:57:50|4705.77|4705.17|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|4
1641531480000|2022-01-07 04:58:00|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|12
1641531490000|2022-01-07 04:58:10|4706.64|4706.04|4706.52|4705.92|4706.64|4706.04|4706.52|4705.92|8
1641531500000|2022-01-07 04:58:20|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|26
1641531510000|2022-01-07 04:58:30|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|9
1641531530000|2022-01-07 04:58:50|4706.64|4706.04|4706.64|4706.04|4706.64|4706.04|4706.52|4705.92|14
1641531540000|2022-01-07 04:59:00|4706.77|4706.17|4707.02|4706.42|4707.02|4706.42|4706.64|4706.04|9
1641531550000|2022-01-07 04:59:10|||||||||1
1641531560000|2022-01-07 04:59:20|4707.27|4706.67|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|59
1641531590000|2022-01-07 04:59:50|||||||||1
1641531600000|2022-01-07 05:00:00|4707.27|4706.67|4707.77|4707.17|4707.77|4707.17|4707.27|4706.67|28
1641531610000|2022-01-07 05:00:10|4707.89|4707.29|4707.77|4707.17|4708.02|4707.42|4707.77|4707.17|21
1641531630000|2022-01-07 05:00:30|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|4707.77|4707.17|40
1641531640000|2022-01-07 05:00:40|4707.77|4707.17|4708.02|4707.42|4708.02|4707.42|4707.77|4707.17|13
1641531650000|2022-01-07 05:00:50|4707.89|4707.29|4707.52|4706.92|4708.02|4707.42|4707.52|4706.92|19
1641531660000|2022-01-07 05:01:00|4707.39|4706.79|4707.39|4706.79|4707.52|4706.92|4707.27|4706.67|32
1641531670000|2022-01-07 05:01:10|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.27|4706.67|1
1641531680000|2022-01-07 05:01:20|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|16
1641531690000|2022-01-07 05:01:30|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|3
1641531700000|2022-01-07 05:01:40|4707.77|4707.17|4707.52|4706.92|4707.77|4707.17|4707.52|4706.92|17
1641531710000|2022-01-07 05:01:50|4707.39|4706.79|4707.27|4706.67|4707.39|4706.79|4707.27|4706.67|0
1641531720000|2022-01-07 05:02:00|4707.52|4706.92|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|8
1641531730000|2022-01-07 05:02:10|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4
1641531740000|2022-01-07 05:02:20|||||||||6
1641531750000|2022-01-07 05:02:30|4707.27|4706.67|4707.39|4706.79|4707.52|4706.92|4707.27|4706.67|9
1641531760000|2022-01-07 05:02:40|4707.27|4706.67|4707.27|4706.67|4707.39|4706.79|4707.27|4706.67|0
1641531780000|2022-01-07 05:03:00|4707.02|4706.42|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|25
1641531790000|2022-01-07 05:03:10|4706.64|4706.04|4706.52|4705.92|4706.64|4706.04|4706.52|4705.92|5
1641531800000|2022-01-07 05:03:20|4706.77|4706.17|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|13
1641531810000|2022-01-07 05:03:30|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4706.89|4706.29|2
1641531820000|2022-01-07 05:03:40|4707.27|4706.67|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|8
1641531830000|2022-01-07 05:03:50|||||||||1
1641531840000|2022-01-07 05:04:00|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.27|4706.67|10
1641531860000|2022-01-07 05:04:20|||||||||10
1641531870000|2022-01-07 05:04:30|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|5
1641531880000|2022-01-07 05:04:40|4708.02|4707.42|4708.27|4707.67|4708.52|4707.92|4708.02|4707.42|36
1641531890000|2022-01-07 05:04:50|4708.39|4707.79|4708.02|4707.42|4708.39|4707.79|4708.02|4707.42|42
1641531900000|2022-01-07 05:05:00|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|10
1641531910000|2022-01-07 05:05:10|4707.89|4707.29|4707.52|4706.92|4708.02|4707.42|4707.52|4706.92|30
1641531920000|2022-01-07 05:05:20|4707.64|4707.04|4707.64|4707.04|4707.77|4707.17|4707.52|4706.92|13
1641531930000|2022-01-07 05:05:30|4707.52|4706.92|4707.52|4706.92|4707.64|4707.04|4707.52|4706.92|0
1641531940000|2022-01-07 05:05:40|4707.27|4706.67|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|60
1641531950000|2022-01-07 05:05:50|4706.77|4706.17|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|22
1641531960000|2022-01-07 05:06:00|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|10
1641531970000|2022-01-07 05:06:10|4707.02|4706.42|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|6
1641531980000|2022-01-07 05:06:20|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|19
1641531990000|2022-01-07 05:06:30|4707.14|4706.54|4707.14|4706.54|4707.27|4706.67|4707.14|4706.54|1
1641532000000|2022-01-07 05:06:40|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|2
1641532010000|2022-01-07 05:06:50|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|5
1641532020000|2022-01-07 05:07:00|||||||||2
1641532030000|2022-01-07 05:07:10|4707.77|4707.17|4708.02|4707.42|4708.02|4707.42|4707.77|4707.17|20
1641532040000|2022-01-07 05:07:20|4707.89|4707.29|4707.77|4707.17|4708.02|4707.42|4707.52|4706.92|31
1641532050000|2022-01-07 05:07:30|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|22
1641532060000|2022-01-07 05:07:40|4707.77|4707.17|4707.64|4707.04|4707.77|4707.17|4707.64|4707.04|9
1641532070000|2022-01-07 05:07:50|4707.77|4707.17|4708.27|4707.67|4708.52|4707.92|4707.77|4707.17|34
1641532080000|2022-01-07 05:08:00|4708.39|4707.79|4708.39|4707.79|4708.52|4707.92|4708.27|4707.67|100
1641532090000|2022-01-07 05:08:10|4708.52|4707.92|4708.27|4707.67|4708.52|4707.92|4708.27|4707.67|7
1641532100000|2022-01-07 05:08:20|4708.39|4707.79|4707.77|4707.17|4708.39|4707.79|4707.77|4707.17|12
1641532110000|2022-01-07 05:08:30|4707.89|4707.29|4708.02|4707.42|4708.02|4707.42|4707.89|4707.29|3
1641532120000|2022-01-07 05:08:40|4707.89|4707.29|4707.52|4706.92|4708.02|4707.42|4707.52|4706.92|17
1641532130000|2022-01-07 05:08:50|4707.64|4707.04|4707.27|4706.67|4707.77|4707.17|4707.27|4706.67|3
1641532140000|2022-01-07 05:09:00|4707.52|4706.92|4707.02|4706.42|4707.52|4706.92|4707.02|4706.42|28
1641532150000|2022-01-07 05:09:10|4706.77|4706.17|4706.52|4705.92|4707.02|4706.42|4706.52|4705.92|97
1641532160000|2022-01-07 05:09:20|4706.27|4705.67|4706.77|4706.17|4706.77|4706.17|4706.27|4705.67|67
1641532170000|2022-01-07 05:09:30|4706.64|4706.04|4706.27|4705.67|4706.77|4706.17|4706.27|4705.67|16
1641532180000|2022-01-07 05:09:40|||||||||10
1641532190000|2022-01-07 05:09:50|4706.14|4705.54|4705.52|4704.92|4706.14|4705.54|4705.52|4704.92|106
1641532200000|2022-01-07 05:10:00|4705.39|4704.79|4704.77|4704.17|4705.52|4704.92|4704.77|4704.17|57
1641532210000|2022-01-07 05:10:10|4704.64|4704.04|4704.27|4703.67|4704.77|4704.17|4704.27|4703.67|58
1641532220000|2022-01-07 05:10:20|4704.02|4703.42|4703.52|4702.92|4704.02|4703.42|4703.52|4702.92|191
1641532230000|2022-01-07 05:10:30|4703.77|4703.17|4703.52|4702.92|4703.77|4703.17|4703.52|4702.92|77
1641532240000|2022-01-07 05:10:40|4703.64|4703.04|4703.27|4702.67|4704.27|4703.67|4703.27|4702.67|87
1641532250000|2022-01-07 05:10:50|4703.52|4702.92|4703.27|4702.67|4703.52|4702.92|4703.27|4702.67|17
1641532260000|2022-01-07 05:11:00|4703.39|4702.79|4702.52|4701.92|4703.52|4702.92|4702.39|4701.79|218
1641532270000|2022-01-07 05:11:10|4702.27|4701.67|4703.02|4702.42|4703.02|4702.42|4702.27|4701.67|66
1641532280000|2022-01-07 05:11:20|4703.27|4702.67|4703.27|4702.67|4703.52|4702.92|4703.02|4702.42|42
1641532290000|2022-01-07 05:11:30|4703.77|4703.17|4703.52|4702.92|4703.77|4703.17|4703.39|4702.79|25
1641532300000|2022-01-07 05:11:40|4703.39|4702.79|4703.77|4703.17|4703.77|4703.17|4703.39|4702.79|37
1641532310000|2022-01-07 05:11:50|4704.02|4703.42|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|53
1641532320000|2022-01-07 05:12:00|4704.02|4703.42|4704.77|4704.17|4704.77|4704.17|4704.02|4703.42|84
1641532330000|2022-01-07 05:12:10|4705.02|4704.42|4705.52|4704.92|4705.77|4705.17|4705.02|4704.42|141
1641532340000|2022-01-07 05:12:20|4705.39|4704.79|4705.52|4704.92|4705.52|4704.92|4705.27|4704.67|91
1641532350000|2022-01-07 05:12:30|4705.27|4704.67|4705.52|4704.92|4705.52|4704.92|4705.27|4704.67|21
1641532360000|2022-01-07 05:12:40|4705.39|4704.79|4705.27|4704.67|4705.39|4704.79|4705.14|4704.54|16
1641532370000|2022-01-07 05:12:50|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|2
1641532380000|2022-01-07 05:13:00|4705.27|4704.67|4705.02|4704.42|4705.39|4704.79|4705.02|4704.42|4
1641532390000|2022-01-07 05:13:10|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|28
1641532400000|2022-01-07 05:13:20|4705.02|4704.42|4705.27|4704.67|4705.27|4704.67|4705.02|4704.42|63
1641532410000|2022-01-07 05:13:30|4705.02|4704.42|4705.14|4704.54|4705.27|4704.67|4705.02|4704.42|4
1641532420000|2022-01-07 05:13:40|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|21
1641532430000|2022-01-07 05:13:50|4705.39|4704.79|4705.52|4704.92|4705.52|4704.92|4705.27|4704.67|12
1641532440000|2022-01-07 05:14:00|4705.27|4704.67|4705.27|4704.67|4705.39|4704.79|4705.27|4704.67|10
1641532450000|2022-01-07 05:14:10|||||||||1
1641532460000|2022-01-07 05:14:20|4705.39|4704.79|4705.52|4704.92|4705.52|4704.92|4705.39|4704.79|4
1641532470000|2022-01-07 05:14:30|4705.77|4705.17|4705.27|4704.67|4705.77|4705.17|4705.27|4704.67|10
1641532480000|2022-01-07 05:14:40|4705.52|4704.92|4705.27|4704.67|4705.64|4705.04|4705.27|4704.67|10
1641532490000|2022-01-07 05:14:50|4705.14|4704.54|4705.39|4704.79|4705.39|4704.79|4705.14|4704.54|4
1641532500000|2022-01-07 05:15:00|4705.27|4704.67|4705.52|4704.92|4705.52|4704.92|4705.27|4704.67|2
1641532510000|2022-01-07 05:15:10|4705.39|4704.79|4705.77|4705.17|4705.77|4705.17|4705.39|4704.79|20
1641532520000|2022-01-07 05:15:20|||||||||1
1641532530000|2022-01-07 05:15:30|4705.52|4704.92|4705.77|4705.17|4705.77|4705.17|4705.52|4704.92|8
1641532540000|2022-01-07 05:15:40|4705.64|4705.04|4705.64|4705.04|4705.77|4705.17|4705.64|4705.04|7
1641532550000|2022-01-07 05:15:50|4705.77|4705.17|4705.89|4705.29|4706.02|4705.42|4705.77|4705.17|14
1641532560000|2022-01-07 05:16:00|4706.02|4705.42|4705.52|4704.92|4706.02|4705.42|4705.52|4704.92|12
1641532570000|2022-01-07 05:16:10|4705.27|4704.67|4705.02|4704.42|4705.27|4704.67|4705.02|4704.42|20
1641532590000|2022-01-07 05:16:30|4704.89|4704.29|4704.77|4704.17|4704.89|4704.29|4704.77|4704.17|6
1641532600000|2022-01-07 05:16:40|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|4704.77|4704.17|20
1641532610000|2022-01-07 05:16:50|4704.89|4704.29|4704.77|4704.17|4705.02|4704.42|4704.77|4704.17|8
1641532620000|2022-01-07 05:17:00|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|4704.89|4704.29|3
1641532630000|2022-01-07 05:17:10|4705.14|4704.54|4705.02|4704.42|4705.27|4704.67|4705.02|4704.42|10
1641532640000|2022-01-07 05:17:20|4705.27|4704.67|4705.14|4704.54|4705.27|4704.67|4705.02|4704.42|9
1641532650000|2022-01-07 05:17:30|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|2
1641532660000|2022-01-07 05:17:40|4705.14|4704.54|4705.02|4704.42|4705.14|4704.54|4705.02|4704.42|1
1641532670000|2022-01-07 05:17:50|4704.89|4704.29|4704.77|4704.17|4705.02|4704.42|4704.77|4704.17|17
1641532680000|2022-01-07 05:18:00|4705.14|4704.54|4705.02|4704.42|4705.14|4704.54|4705.02|4704.42|10
1641532690000|2022-01-07 05:18:10|4705.14|4704.54|4705.14|4704.54|4705.27|4704.67|4705.02|4704.42|11
1641532700000|2022-01-07 05:18:20|4705.02|4704.42|4705.14|4704.54|4705.27|4704.67|4705.02|4704.42|1
1641532710000|2022-01-07 05:18:30|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|0
1641532720000|2022-01-07 05:18:40|||||||||4
1641532730000|2022-01-07 05:18:50|4705.52|4704.92|4705.64|4705.04|4705.64|4705.04|4705.52|4704.92|12
1641532740000|2022-01-07 05:19:00|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.52|4704.92|9
1641532750000|2022-01-07 05:19:10|4705.64|4705.04|4705.64|4705.04|4705.64|4705.04|4705.64|4705.04|9
1641532760000|2022-01-07 05:19:20|4705.77|4705.17|4705.52|4704.92|4705.77|4705.17|4705.52|4704.92|2
1641532770000|2022-01-07 05:19:30|4705.77|4705.17|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|2
1641532780000|2022-01-07 05:19:40|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|18
1641532790000|2022-01-07 05:19:50|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|5
1641532800000|2022-01-07 05:20:00|4706.27|4705.67|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|15
1641532810000|2022-01-07 05:20:10|4706.14|4705.54|4706.27|4705.67|4706.27|4705.67|4706.14|4705.54|2
1641532820000|2022-01-07 05:20:20|4706.14|4705.54|4706.02|4705.42|4706.27|4705.67|4706.02|4705.42|8
1641532830000|2022-01-07 05:20:30|4705.89|4705.29|4706.02|4705.42|4706.02|4705.42|4705.89|4705.29|2
1641532840000|2022-01-07 05:20:40|4705.89|4705.29|4706.02|4705.42|4706.02|4705.42|4705.89|4705.29|2
1641532850000|2022-01-07 05:20:50|4705.89|4705.29|4705.89|4705.29|4705.89|4705.29|4705.89|4705.29|3
1641532860000|2022-01-07 05:21:00|4705.77|4705.17|4705.52|4704.92|4706.02|4705.42|4705.52|4704.92|7
1641532870000|2022-01-07 05:21:10|4705.27|4704.67|4705.52|4704.92|4705.52|4704.92|4705.27|4704.67|27
1641532880000|2022-01-07 05:21:20|4705.39|4704.79|4705.39|4704.79|4705.52|4704.92|4705.39|4704.79|14
1641532890000|2022-01-07 05:21:30|4705.27|4704.67|4705.52|4704.92|4705.52|4704.92|4705.27|4704.67|2
1641532900000|2022-01-07 05:21:40|4705.39|4704.79|4705.52|4704.92|4705.52|4704.92|4705.39|4704.79|0
1641532910000|2022-01-07 05:21:50|||||||||1
1641532920000|2022-01-07 05:22:00|4705.64|4705.04|4705.27|4704.67|4705.77|4705.17|4705.27|4704.67|13
1641532930000|2022-01-07 05:22:10|4705.52|4704.92|4705.52|4704.92|4705.64|4705.04|4705.39|4704.79|10
1641532950000|2022-01-07 05:22:30|4705.64|4705.04|4705.52|4704.92|4705.64|4705.04|4705.52|4704.92|3
1641532960000|2022-01-07 05:22:40|4705.64|4705.04|4705.64|4705.04|4705.77|4705.17|4705.64|4705.04|10
1641532970000|2022-01-07 05:22:50|4705.77|4705.17|4705.89|4705.29|4705.89|4705.29|4705.77|4705.17|5
1641532980000|2022-01-07 05:23:00|4705.77|4705.17|4706.27|4705.67|4706.27|4705.67|4705.77|4705.17|13
1641532990000|2022-01-07 05:23:10|4706.02|4705.42|4706.14|4705.54|4706.14|4705.54|4706.02|4705.42|8
1641533000000|2022-01-07 05:23:20|4706.02|4705.42|4706.02|4705.42|4706.14|4705.54|4706.02|4705.42|0
1641533010000|2022-01-07 05:23:30|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|7
1641533020000|2022-01-07 05:23:40|4706.02|4705.42|4705.77|4705.17|4706.02|4705.42|4705.77|4705.17|4
1641533030000|2022-01-07 05:23:50|4705.64|4705.04|4705.77|4705.17|4705.77|4705.17|4705.52|4704.92|3
1641533040000|2022-01-07 05:24:00|4706.02|4705.42|4705.77|4705.17|4706.02|4705.42|4705.77|4705.17|25
1641533050000|2022-01-07 05:24:10|4706.02|4705.42|4706.02|4705.42|4706.14|4705.54|4706.02|4705.42|1
1641533070000|2022-01-07 05:24:30|4706.14|4705.54|4706.02|4705.42|4706.27|4705.67|4706.02|4705.42|12
1641533080000|2022-01-07 05:24:40|4706.14|4705.54|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|3
1641533090000|2022-01-07 05:24:50|4706.14|4705.54|4706.14|4705.54|4706.27|4705.67|4706.02|4705.42|6
1641533100000|2022-01-07 05:25:00|4706.27|4705.67|4706.39|4705.79|4706.39|4705.79|4706.27|4705.67|2
1641533110000|2022-01-07 05:25:10|4706.52|4705.92|4706.77|4706.17|4706.77|4706.17|4706.52|4705.92|14
1641533120000|2022-01-07 05:25:20|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|13
1641533130000|2022-01-07 05:25:30|4706.64|4706.04|4706.27|4705.67|4706.77|4706.17|4706.27|4705.67|10
1641533140000|2022-01-07 05:25:40|4706.14|4705.54|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|13
1641533150000|2022-01-07 05:25:50|4706.14|4705.54|4706.39|4705.79|4706.39|4705.79|4706.14|4705.54|4
1641533160000|2022-01-07 05:26:00|4706.52|4705.92|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|2
1641533170000|2022-01-07 05:26:10|4706.39|4705.79|4706.27|4705.67|4706.39|4705.79|4706.27|4705.67|1
1641533180000|2022-01-07 05:26:20|4706.14|4705.54|4706.02|4705.42|4706.14|4705.54|4706.02|4705.42|8
1641533190000|2022-01-07 05:26:30|4705.89|4705.29|4705.89|4705.29|4705.89|4705.29|4705.89|4705.29|8
1641533200000|2022-01-07 05:26:40|4705.77|4705.17|4705.52|4704.92|4705.77|4705.17|4705.27|4704.67|17
1641533210000|2022-01-07 05:26:50|4705.64|4705.04|4705.27|4704.67|4705.64|4705.04|4705.27|4704.67|12
1641533220000|2022-01-07 05:27:00|4705.39|4704.79|4705.39|4704.79|4705.52|4704.92|4705.39|4704.79|14
1641533230000|2022-01-07 05:27:10|4705.27|4704.67|4705.02|4704.42|4705.39|4704.79|4705.02|4704.42|2
1641533240000|2022-01-07 05:27:20|4705.27|4704.67|4704.77|4704.17|4705.27|4704.67|4704.52|4703.92|18
1641533250000|2022-01-07 05:27:30|4704.64|4704.04|4704.64|4704.04|4704.77|4704.17|4704.52|4703.92|21
1641533260000|2022-01-07 05:27:40|4704.52|4703.92|4704.02|4703.42|4704.77|4704.17|4703.52|4702.92|158
1641533270000|2022-01-07 05:27:50|4704.14|4703.54|4704.02|4703.42|4704.14|4703.54|4703.89|4703.29|3
1641533280000|2022-01-07 05:28:00|4703.77|4703.17|4704.14|4703.54|4704.14|4703.54|4703.77|4703.17|24
1641533290000|2022-01-07 05:28:10|4704.02|4703.42|4704.27|4703.67|4704.39|4703.79|4704.02|4703.42|44
1641533300000|2022-01-07 05:28:20|4704.02|4703.42|4704.14|4703.54|4704.52|4703.92|4704.02|4703.42|28
1641533310000|2022-01-07 05:28:30|4704.02|4703.42|4704.39|4703.79|4704.39|4703.79|4704.02|4703.42|22
1641533320000|2022-01-07 05:28:40|4704.27|4703.67|4704.52|4703.92|4704.52|4703.92|4704.27|4703.67|1
1641533330000|2022-01-07 05:28:50|4704.39|4703.79|4704.52|4703.92|4704.52|4703.92|4704.39|4703.79|25
1641533340000|2022-01-07 05:29:00|4704.39|4703.79|4704.14|4703.54|4704.39|4703.79|4704.14|4703.54|8
1641533350000|2022-01-07 05:29:10|4704.02|4703.42|4704.39|4703.79|4704.39|4703.79|4704.02|4703.42|10
1641533360000|2022-01-07 05:29:20|4704.52|4703.92|4704.27|4703.67|4704.52|4703.92|4704.02|4703.42|4
1641533380000|2022-01-07 05:29:40|4704.02|4703.42|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|26
1641533390000|2022-01-07 05:29:50|4704.02|4703.42|4703.52|4702.92|4704.02|4703.42|4703.52|4702.92|13
1641533400000|2022-01-07 05:30:00|4703.77|4703.17|4704.02|4703.42|4704.02|4703.42|4703.77|4703.17|15
1641533410000|2022-01-07 05:30:10|4703.89|4703.29|4703.77|4703.17|4703.89|4703.29|4703.77|4703.17|28
1641533420000|2022-01-07 05:30:20|4704.02|4703.42|4704.52|4703.92|4704.52|4703.92|4704.02|4703.42|34
1641533450000|2022-01-07 05:30:50|4704.77|4704.17|4704.52|4703.92|4705.02|4704.42|4704.52|4703.92|26
1641533460000|2022-01-07 05:31:00|4704.64|4704.04|4704.39|4703.79|4704.77|4704.17|4704.27|4703.67|10
1641533470000|2022-01-07 05:31:10|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|1
1641533480000|2022-01-07 05:31:20|4704.39|4703.79|4704.27|4703.67|4704.39|4703.79|4704.27|4703.67|6
1641533490000|2022-01-07 05:31:30|4704.14|4703.54|4703.52|4702.92|4704.14|4703.54|4703.52|4702.92|22
1641533500000|2022-01-07 05:31:40|4703.77|4703.17|4703.52|4702.92|4703.77|4703.17|4703.27|4702.67|28
1641533510000|2022-01-07 05:31:50|||||||||6
1641533520000|2022-01-07 05:32:00|||||||||2
1641533530000|2022-01-07 05:32:10|4703.27|4702.67|4703.02|4702.42|4703.27|4702.67|4703.02|4702.42|10
1641533540000|2022-01-07 05:32:20|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|20
1641533550000|2022-01-07 05:32:30|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|9
1641533560000|2022-01-07 05:32:40|4703.77|4703.17|4703.77|4703.17|4703.77|4703.17|4703.52|4702.92|22
1641533570000|2022-01-07 05:32:50|4703.89|4703.29|4704.02|4703.42|4704.14|4703.54|4703.77|4703.17|13
1641533580000|2022-01-07 05:33:00|4704.14|4703.54|4704.27|4703.67|4704.27|4703.67|4704.02|4703.42|2
1641533590000|2022-01-07 05:33:10|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|28
1641533600000|2022-01-07 05:33:20|4703.89|4703.29|4703.77|4703.17|4704.02|4703.42|4703.64|4703.04|9
1641533610000|2022-01-07 05:33:30|4703.64|4703.04|4703.64|4703.04|4703.77|4703.17|4703.64|4703.04|8
1641533620000|2022-01-07 05:33:40|4703.77|4703.17|4704.14|4703.54|4704.14|4703.54|4703.77|4703.17|14
1641533630000|2022-01-07 05:33:50|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|1
1641533640000|2022-01-07 05:34:00|4704.14|4703.54|4703.77|4703.17|4704.14|4703.54|4703.64|4703.04|8
1641533650000|2022-01-07 05:34:10|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|2
1641533660000|2022-01-07 05:34:20|4704.27|4703.67|4704.14|4703.54|4704.27|4703.67|4704.14|4703.54|18
1641533670000|2022-01-07 05:34:30|4704.27|4703.67|4704.02|4703.42|4704.27|4703.67|4703.89|4703.29|6
1641533690000|2022-01-07 05:34:50|4703.89|4703.29|4704.14|4703.54|4704.14|4703.54|4703.89|4703.29|25
1641533700000|2022-01-07 05:35:00|4704.02|4703.42|4703.77|4703.17|4704.14|4703.54|4703.77|4703.17|5
1641533710000|2022-01-07 05:35:10|4703.64|4703.04|4703.64|4703.04|4703.77|4703.17|4703.52|4702.92|8
1641533720000|2022-01-07 05:35:20|4703.77|4703.17|4703.77|4703.17|4703.77|4703.17|4703.77|4703.17|0
1641533730000|2022-01-07 05:35:30|||||||||9
1641533740000|2022-01-07 05:35:40|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|17
1641533750000|2022-01-07 05:35:50|4703.89|4703.29|4703.77|4703.17|4703.89|4703.29|4703.77|4703.17|8
1641533760000|2022-01-07 05:36:00|4704.02|4703.42|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|24
1641533770000|2022-01-07 05:36:10|4703.89|4703.29|4704.14|4703.54|4704.14|4703.54|4703.77|4703.17|41
1641533780000|2022-01-07 05:36:20|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|1
1641533790000|2022-01-07 05:36:30|4704.14|4703.54|4704.27|4703.67|4704.27|4703.67|4704.02|4703.42|10
1641533800000|2022-01-07 05:36:40|4704.52|4703.92|4704.27|4703.67|4704.52|4703.92|4704.27|4703.67|52
1641533810000|2022-01-07 05:36:50|4704.52|4703.92|4704.27|4703.67|4704.52|4703.92|4704.27|4703.67|22
1641533820000|2022-01-07 05:37:00|||||||||1
1641533830000|2022-01-07 05:37:10|4704.02|4703.42|4703.89|4703.29|4704.02|4703.42|4703.89|4703.29|29
1641533840000|2022-01-07 05:37:20|4703.77|4703.17|4703.52|4702.92|4703.77|4703.17|4703.52|4702.92|11
1641533850000|2022-01-07 05:37:30|4703.77|4703.17|4703.77|4703.17|4703.77|4703.17|4703.77|4703.17|11
1641533860000|2022-01-07 05:37:40|4703.52|4702.92|4703.77|4703.17|4703.77|4703.17|4703.52|4702.92|14
1641533870000|2022-01-07 05:37:50|4703.64|4703.04|4704.27|4703.67|4704.27|4703.67|4703.64|4703.04|19
1641533880000|2022-01-07 05:38:00|4704.02|4703.42|4704.27|4703.67|4704.27|4703.67|4704.02|4703.42|10
1641533890000|2022-01-07 05:38:10|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|23
1641533900000|2022-01-07 05:38:20|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|13
1641533910000|2022-01-07 05:38:30|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|17
1641533920000|2022-01-07 05:38:40|4705.27|4704.67|4705.02|4704.42|4705.27|4704.67|4705.02|4704.42|27
1641533930000|2022-01-07 05:38:50|4704.64|4704.04|4704.77|4704.17|4704.77|4704.17|4704.64|4704.04|64
1641533940000|2022-01-07 05:39:00|4704.52|4703.92|4705.02|4704.42|4705.02|4704.42|4704.52|4703.92|34
1641533950000|2022-01-07 05:39:10|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|30
1641533960000|2022-01-07 05:39:20|4705.52|4704.92|4705.27|4704.67|4705.52|4704.92|4705.27|4704.67|50
1641533970000|2022-01-07 05:39:30|||||||||6
1641534000000|2022-01-07 05:40:00|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|4704.89|4704.29|8
1641534010000|2022-01-07 05:40:10|4704.77|4704.17|4704.89|4704.29|4705.02|4704.42|4704.77|4704.17|14
1641534020000|2022-01-07 05:40:20|4704.77|4704.17|4705.02|4704.42|4705.02|4704.42|4704.77|4704.17|2
1641534030000|2022-01-07 05:40:30|4704.77|4704.17|4704.77|4704.17|4704.89|4704.29|4704.77|4704.17|13
1641534040000|2022-01-07 05:40:40|4704.52|4703.92|4704.77|4704.17|4704.77|4704.17|4704.52|4703.92|14
1641534050000|2022-01-07 05:40:50|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|9
1641534070000|2022-01-07 05:41:10|4704.27|4703.67|4704.27|4703.67|4704.52|4703.92|4704.27|4703.67|9
1641534080000|2022-01-07 05:41:20|4704.39|4703.79|4704.52|4703.92|4704.52|4703.92|4704.27|4703.67|4
1641534090000|2022-01-07 05:41:30|4704.39|4703.79|4704.52|4703.92|4704.52|4703.92|4704.39|4703.79|2
1641534100000|2022-01-07 05:41:40|4704.39|4703.79|4704.02|4703.42|4704.39|4703.79|4704.02|4703.42|15
1641534110000|2022-01-07 05:41:50|4704.14|4703.54|4704.52|4703.92|4704.52|4703.92|4704.02|4703.42|1
1641534120000|2022-01-07 05:42:00|4704.64|4704.04|4704.39|4703.79|4704.77|4704.17|4704.39|4703.79|8
1641534130000|2022-01-07 05:42:10|4704.52|4703.92|4704.27|4703.67|4704.52|4703.92|4704.27|4703.67|17
1641534140000|2022-01-07 05:42:20|4704.02|4703.42|4704.27|4703.67|4704.27|4703.67|4704.02|4703.42|10
1641534160000|2022-01-07 05:42:40|4704.14|4703.54|4704.52|4703.92|4704.52|4703.92|4704.14|4703.54|20
1641534170000|2022-01-07 05:42:50|4704.39|4703.79|4704.52|4703.92|4704.52|4703.92|4704.39|4703.79|6
1641534180000|2022-01-07 05:43:00|4704.77|4704.17|4704.89|4704.29|4704.89|4704.29|4704.77|4704.17|9
1641534190000|2022-01-07 05:43:10|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|13
1641534200000|2022-01-07 05:43:20|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|6
1641534220000|2022-01-07 05:43:40|4704.27|4703.67|4704.14|4703.54|4704.27|4703.67|4704.14|4703.54|14
1641534230000|2022-01-07 05:43:50|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|6
1641534240000|2022-01-07 05:44:00|4704.14|4703.54|4704.14|4703.54|4704.14|4703.54|4704.14|4703.54|12
1641534250000|2022-01-07 05:44:10|4704.02|4703.42|4704.02|4703.42|4704.27|4703.67|4704.02|4703.42|3
1641534260000|2022-01-07 05:44:20|4704.27|4703.67|4704.02|4703.42|4704.27|4703.67|4704.02|4703.42|6
1641534280000|2022-01-07 05:44:40|4703.64|4703.04|4703.77|4703.17|4703.77|4703.17|4703.64|4703.04|13
1641534290000|2022-01-07 05:44:50|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|10
1641534300000|2022-01-07 05:45:00|4704.14|4703.54|4704.02|4703.42|4704.27|4703.67|4704.02|4703.42|2
1641534310000|2022-01-07 05:45:10|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|2
1641534320000|2022-01-07 05:45:20|4704.14|4703.54|4704.52|4703.92|4704.77|4704.17|4704.14|4703.54|31
1641534350000|2022-01-07 05:45:50|4704.02|4703.42|4703.89|4703.29|4704.02|4703.42|4703.77|4703.17|61
1641534360000|2022-01-07 05:46:00|4704.02|4703.42|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|19
1641534370000|2022-01-07 05:46:10|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|22
1641534390000|2022-01-07 05:46:30|4703.77|4703.17|4704.14|4703.54|4704.14|4703.54|4703.77|4703.17|49
1641534400000|2022-01-07 05:46:40|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|1
1641534410000|2022-01-07 05:46:50|4704.52|4703.92|4704.27|4703.67|4704.52|4703.92|4704.02|4703.42|32
1641534420000|2022-01-07 05:47:00|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|13
1641534430000|2022-01-07 05:47:10|4704.27|4703.67|4704.27|4703.67|4704.39|4703.79|4704.27|4703.67|11
1641534440000|2022-01-07 05:47:20|4704.39|4703.79|4704.64|4704.04|4704.64|4704.04|4704.39|4703.79|2
1641534450000|2022-01-07 05:47:30|4704.77|4704.17|4704.89|4704.29|4705.02|4704.42|4704.77|4704.17|12
1641534460000|2022-01-07 05:47:40|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|0
1641534470000|2022-01-07 05:47:50|4704.89|4704.29|4705.02|4704.42|4705.02|4704.42|4704.89|4704.29|8
1641534480000|2022-01-07 05:48:00|4705.27|4704.67|4705.14|4704.54|4705.27|4704.67|4705.02|4704.42|19
1641534490000|2022-01-07 05:48:10|4705.02|4704.42|4705.14|4704.54|4705.27|4704.67|4705.02|4704.42|1
1641534500000|2022-01-07 05:48:20|4705.02|4704.42|4705.27|4704.67|4705.39|4704.79|4705.02|4704.42|25
1641534510000|2022-01-07 05:48:30|4705.14|4704.54|4705.02|4704.42|4705.14|4704.54|4705.02|4704.42|5
1641534520000|2022-01-07 05:48:40|4705.14|4704.54|4704.77|4704.17|4705.14|4704.54|4704.77|4704.17|7
1641534530000|2022-01-07 05:48:50|4704.89|4704.29|4704.64|4704.04|4704.89|4704.29|4704.52|4703.92|5
1641534540000|2022-01-07 05:49:00|4704.77|4704.17|4704.77|4704.17|4704.89|4704.29|4704.77|4704.17|1
1641534550000|2022-01-07 05:49:10|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|4704.77|4704.17|7
1641534560000|2022-01-07 05:49:20|||||||||1
1641534570000|2022-01-07 05:49:30|4704.77|4704.17|4704.89|4704.29|4704.89|4704.29|4704.77|4704.17|11
1641534580000|2022-01-07 05:49:40|4704.77|4704.17|4704.77|4704.17|4704.89|4704.29|4704.77|4704.17|1
1641534590000|2022-01-07 05:49:50|4704.89|4704.29|4705.02|4704.42|4705.02|4704.42|4704.77|4704.17|30
1641534600000|2022-01-07 05:50:00|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|48
1641534610000|2022-01-07 05:50:10|4705.39|4704.79|4705.02|4704.42|4705.39|4704.79|4705.02|4704.42|11
1641534620000|2022-01-07 05:50:20|4705.27|4704.67|4705.39|4704.79|4705.39|4704.79|4705.27|4704.67|6
1641534630000|2022-01-07 05:50:30|4705.27|4704.67|4705.27|4704.67|4705.52|4704.92|4705.27|4704.67|2
1641534640000|2022-01-07 05:50:40|4705.14|4704.54|4705.14|4704.54|4705.14|4704.54|4705.14|4704.54|2
1641534650000|2022-01-07 05:50:50|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|0
1641534660000|2022-01-07 05:51:00|4704.77|4704.17|4704.77|4704.17|4705.02|4704.42|4704.77|4704.17|7
1641534670000|2022-01-07 05:51:10|4704.89|4704.29|4704.77|4704.17|4705.02|4704.42|4704.77|4704.17|1
1641534690000|2022-01-07 05:51:30|4704.64|4704.04|4704.77|4704.17|4704.77|4704.17|4704.64|4704.04|40
1641534700000|2022-01-07 05:51:40|4704.52|4703.92|4704.77|4704.17|4704.77|4704.17|4704.52|4703.92|2
1641534720000|2022-01-07 05:52:00|4704.52|4703.92|4704.27|4703.67|4704.52|4703.92|4704.27|4703.67|32
1641534730000|2022-01-07 05:52:10|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.39|4703.79|28
1641534740000|2022-01-07 05:52:20|4704.64|4704.04|4704.64|4704.04|4704.64|4704.04|4704.64|4704.04|1
1641534750000|2022-01-07 05:52:30|4704.77|4704.17|4704.77|4704.17|4704.89|4704.29|4704.77|4704.17|1
1641534760000|2022-01-07 05:52:40|4704.89|4704.29|4704.77|4704.17|4705.02|4704.42|4704.77|4704.17|12
1641534770000|2022-01-07 05:52:50|4704.89|4704.29|4705.02|4704.42|4705.02|4704.42|4704.89|4704.29|4
1641534800000|2022-01-07 05:53:20|4704.77|4704.17|4704.77|4704.17|4705.02|4704.42|4704.77|4704.17|5
1641534810000|2022-01-07 05:53:30|4704.89|4704.29|4704.77|4704.17|4705.02|4704.42|4704.77|4704.17|5
1641534820000|2022-01-07 05:53:40|4704.89|4704.29|4705.02|4704.42|4705.02|4704.42|4704.89|4704.29|1
1641534830000|2022-01-07 05:53:50|4705.14|4704.54|4705.27|4704.67|4705.27|4704.67|4705.14|4704.54|11
1641534840000|2022-01-07 05:54:00|4705.14|4704.54|4705.27|4704.67|4705.27|4704.67|4705.02|4704.42|9
1641534850000|2022-01-07 05:54:10|4705.14|4704.54|4705.14|4704.54|4705.14|4704.54|4705.14|4704.54|2
1641534860000|2022-01-07 05:54:20|4705.27|4704.67|4705.39|4704.79|4705.39|4704.79|4705.27|4704.67|2
1641534870000|2022-01-07 05:54:30|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.39|4704.79|6
1641534880000|2022-01-07 05:54:40|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.52|4704.92|17
1641534890000|2022-01-07 05:54:50|4705.52|4704.92|4705.52|4704.92|4705.64|4705.04|4705.52|4704.92|4
1641534900000|2022-01-07 05:55:00|4705.64|4705.04|4705.77|4705.17|4705.77|4705.17|4705.64|4705.04|4
1641534910000|2022-01-07 05:55:10|4705.89|4705.29|4706.02|4705.42|4706.02|4705.42|4705.89|4705.29|33
1641534920000|2022-01-07 05:55:20|4705.89|4705.29|4706.02|4705.42|4706.14|4705.54|4705.89|4705.29|8
1641534930000|2022-01-07 05:55:30|4705.77|4705.17|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|15
1641534940000|2022-01-07 05:55:40|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|6
1641534950000|2022-01-07 05:55:50|||||||||11
1641534960000|2022-01-07 05:56:00|||||||||1
1641534970000|2022-01-07 05:56:10|||||||||7
1641534980000|2022-01-07 05:56:20|4705.89|4705.29|4705.77|4705.17|4705.89|4705.29|4705.77|4705.17|9
1641534990000|2022-01-07 05:56:30|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|9
1641535000000|2022-01-07 05:56:40|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|22
1641535010000|2022-01-07 05:56:50|4706.64|4706.04|4706.89|4706.29|4707.02|4706.42|4706.52|4705.92|84
1641535020000|2022-01-07 05:57:00|4706.77|4706.17|4706.52|4705.92|4707.02|4706.42|4706.39|4705.79|20
1641535030000|2022-01-07 05:57:10|4706.39|4705.79|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|14
1641535040000|2022-01-07 05:57:20|4706.52|4705.92|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|12
1641535050000|2022-01-07 05:57:30|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|10
1641535060000|2022-01-07 05:57:40|4706.39|4705.79|4706.77|4706.17|4706.77|4706.17|4706.27|4705.67|15
1641535070000|2022-01-07 05:57:50|4706.64|4706.04|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|4
1641535080000|2022-01-07 05:58:00|4706.64|4706.04|4706.52|4705.92|4706.64|4706.04|4706.52|4705.92|12
1641535090000|2022-01-07 05:58:10|4706.27|4705.67|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|20
1641535100000|2022-01-07 05:58:20|4706.39|4705.79|4706.52|4705.92|4706.52|4705.92|4706.39|4705.79|2
1641535110000|2022-01-07 05:58:30|4706.77|4706.17|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|51
1641535120000|2022-01-07 05:58:40|4707.14|4706.54|4707.27|4706.67|4707.39|4706.79|4707.02|4706.42|27
1641535130000|2022-01-07 05:58:50|4707.52|4706.92|4708.02|4707.42|4708.27|4707.67|4707.52|4706.92|116
1641535140000|2022-01-07 05:59:00|4707.77|4707.17|4707.77|4707.17|4708.02|4707.42|4707.52|4706.92|65
1641535150000|2022-01-07 05:59:10|4707.89|4707.29|4708.02|4707.42|4708.02|4707.42|4707.77|4707.17|23
1641535160000|2022-01-07 05:59:20|4707.77|4707.17|4707.52|4706.92|4707.77|4707.17|4707.52|4706.92|24
1641535170000|2022-01-07 05:59:30|4707.77|4707.17|4708.02|4707.42|4708.02|4707.42|4707.77|4707.17|24
1641535180000|2022-01-07 05:59:40|4707.89|4707.29|4707.77|4707.17|4707.89|4707.29|4707.77|4707.17|14
1641535190000|2022-01-07 05:59:50|4707.89|4707.29|4707.89|4707.29|4708.27|4707.67|4707.77|4707.17|38
1641535200000|2022-01-07 06:00:00|4707.77|4707.17|4707.52|4706.92|4707.77|4707.17|4707.27|4706.67|47
1641535210000|2022-01-07 06:00:10|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|7
1641535220000|2022-01-07 06:00:20|4707.52|4706.92|4707.52|4706.92|4707.64|4707.04|4707.14|4706.54|19
1641535230000|2022-01-07 06:00:30|4707.39|4706.79|4707.27|4706.67|4707.39|4706.79|4707.02|4706.42|13
1641535240000|2022-01-07 06:00:40|4707.02|4706.42|4707.52|4706.92|4707.52|4706.92|4707.02|4706.42|46
1641535250000|2022-01-07 06:00:50|4707.64|4707.04|4707.77|4707.17|4707.77|4707.17|4707.64|4707.04|8
1641535260000|2022-01-07 06:01:00|4708.02|4707.42|4707.89|4707.29|4708.02|4707.42|4707.89|4707.29|11
1641535270000|2022-01-07 06:01:10|4707.77|4707.17|4707.77|4707.17|4708.02|4707.42|4707.77|4707.17|16
1641535280000|2022-01-07 06:01:20|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|4708.02|4707.42|72
1641535290000|2022-01-07 06:01:30|4708.02|4707.42|4707.77|4707.17|4708.02|4707.42|4707.77|4707.17|13
1641535310000|2022-01-07 06:01:50|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|10
1641535320000|2022-01-07 06:02:00|4707.77|4707.17|4708.02|4707.42|4708.02|4707.42|4707.77|4707.17|19
1641535330000|2022-01-07 06:02:10|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|41
1641535340000|2022-01-07 06:02:20|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|21
1641535350000|2022-01-07 06:02:30|4707.14|4706.54|4707.02|4706.42|4707.14|4706.54|4707.02|4706.42|20
1641535360000|2022-01-07 06:02:40|4706.89|4706.29|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|30
1641535370000|2022-01-07 06:02:50|||||||||20
1641535380000|2022-01-07 06:03:00|4707.02|4706.42|4707.02|4706.42|4707.14|4706.54|4707.02|4706.42|27
1641535390000|2022-01-07 06:03:10|4707.14|4706.54|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|6
1641535400000|2022-01-07 06:03:20|||||||||27
1641535410000|2022-01-07 06:03:30|4707.39|4706.79|4707.27|4706.67|4707.39|4706.79|4707.27|4706.67|8
1641535430000|2022-01-07 06:03:50|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|18
1641535440000|2022-01-07 06:04:00|4706.77|4706.17|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|29
1641535450000|2022-01-07 06:04:10|4706.77|4706.17|4706.64|4706.04|4706.77|4706.17|4706.64|4706.04|18
1641535460000|2022-01-07 06:04:20|4706.52|4705.92|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|0
1641535470000|2022-01-07 06:04:30|4706.27|4705.67|4706.02|4705.42|4706.27|4705.67|4706.02|4705.42|41
1641535480000|2022-01-07 06:04:40|||||||||1
1641535490000|2022-01-07 06:04:50|4705.77|4705.17|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|18
1641535500000|2022-01-07 06:05:00|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|36
1641535510000|2022-01-07 06:05:10|4706.77|4706.17|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|37
1641535520000|2022-01-07 06:05:20|4706.14|4705.54|4705.77|4705.17|4706.27|4705.67|4705.77|4705.17|7
1641535530000|2022-01-07 06:05:30|4705.64|4705.04|4705.64|4705.04|4705.64|4705.04|4705.64|4705.04|51
1641535540000|2022-01-07 06:05:40|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.52|4704.92|18
1641535550000|2022-01-07 06:05:50|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|27
1641535560000|2022-01-07 06:06:00|4705.89|4705.29|4705.89|4705.29|4706.02|4705.42|4705.77|4705.17|27
1641535570000|2022-01-07 06:06:10|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|1
1641535580000|2022-01-07 06:06:20|4706.14|4705.54|4706.39|4705.79|4706.52|4705.92|4706.02|4705.42|33
1641535590000|2022-01-07 06:06:30|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|0
1641535600000|2022-01-07 06:06:40|||||||||2
1641535610000|2022-01-07 06:06:50|4706.77|4706.17|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|27
1641535620000|2022-01-07 06:07:00|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|16
1641535630000|2022-01-07 06:07:10|4706.02|4705.42|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|11
1641535640000|2022-01-07 06:07:20|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|11
1641535650000|2022-01-07 06:07:30|4706.64|4706.04|4706.77|4706.17|4706.77|4706.17|4706.64|4706.04|5
1641535660000|2022-01-07 06:07:40|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|12
1641535670000|2022-01-07 06:07:50|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|19
1641535690000|2022-01-07 06:08:10|4706.27|4705.67|4706.02|4705.42|4706.27|4705.67|4706.02|4705.42|17
1641535700000|2022-01-07 06:08:20|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|13
1641535710000|2022-01-07 06:08:30|||||||||2
1641535720000|2022-01-07 06:08:40|4706.52|4705.92|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|14
1641535730000|2022-01-07 06:08:50|4706.39|4705.79|4706.39|4705.79|4706.52|4705.92|4706.27|4705.67|2
1641535740000|2022-01-07 06:09:00|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|7
1641535750000|2022-01-07 06:09:10|4706.64|4706.04|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|5
1641535760000|2022-01-07 06:09:20|4706.64|4706.04|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|3
1641535770000|2022-01-07 06:09:30|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4
1641535780000|2022-01-07 06:09:40|4706.64|4706.04|4706.77|4706.17|4706.77|4706.17|4706.64|4706.04|8
1641535790000|2022-01-07 06:09:50|4706.64|4706.04|4706.64|4706.04|4706.77|4706.17|4706.64|4706.04|1
1641535800000|2022-01-07 06:10:00|4706.77|4706.17|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|26
1641535810000|2022-01-07 06:10:10|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|14
1641535820000|2022-01-07 06:10:20|4706.64|4706.04|4706.52|4705.92|4706.64|4706.04|4706.52|4705.92|8
1641535830000|2022-01-07 06:10:30|4706.27|4705.67|4706.27|4705.67|4706.39|4705.79|4706.27|4705.67|6
1641535840000|2022-01-07 06:10:40|4706.39|4705.79|4706.02|4705.42|4706.39|4705.79|4706.02|4705.42|9
1641535850000|2022-01-07 06:10:50|4706.27|4705.67|4706.39|4705.79|4706.52|4705.92|4706.02|4705.42|14
1641535860000|2022-01-07 06:11:00|4706.27|4705.67|4705.89|4705.29|4706.27|4705.67|4705.77|4705.17|6
1641535870000|2022-01-07 06:11:10|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.52|4704.92|22
1641535880000|2022-01-07 06:11:20|||||||||2
1641535890000|2022-01-07 06:11:30|4705.89|4705.29|4706.27|4705.67|4706.27|4705.67|4705.77|4705.17|15
1641535900000|2022-01-07 06:11:40|4706.52|4705.92|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|22
1641535910000|2022-01-07 06:11:50|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|8
1641535920000|2022-01-07 06:12:00|4706.14|4705.54|4706.02|4705.42|4706.14|4705.54|4706.02|4705.42|27
1641535930000|2022-01-07 06:12:10|4705.89|4705.29|4705.77|4705.17|4705.89|4705.29|4705.77|4705.17|18
1641535960000|2022-01-07 06:12:40|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4705.89|4705.29|8
1641535980000|2022-01-07 06:13:00|4706.14|4705.54|4705.52|4704.92|4706.14|4705.54|4705.52|4704.92|20
1641535990000|2022-01-07 06:13:10|||||||||2
1641536000000|2022-01-07 06:13:20|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.52|4704.92|8
1641536010000|2022-01-07 06:13:30|||||||||1
1641536030000|2022-01-07 06:13:50|4705.89|4705.29|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|20
1641536040000|2022-01-07 06:14:00|4705.89|4705.29|4705.77|4705.17|4705.89|4705.29|4705.64|4705.04|6
1641536050000|2022-01-07 06:14:10|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|7
1641536060000|2022-01-07 06:14:20|4706.14|4705.54|4706.14|4705.54|4706.27|4705.67|4706.14|4705.54|3
1641536070000|2022-01-07 06:14:30|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|0
1641536090000|2022-01-07 06:14:50|4706.39|4705.79|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|15
1641536100000|2022-01-07 06:15:00|4706.39|4705.79|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|9
1641536110000|2022-01-07 06:15:10|4706.77|4706.17|4706.27|4705.67|4706.77|4706.17|4706.27|4705.67|22
1641536120000|2022-01-07 06:15:20|||||||||2
1641536130000|2022-01-07 06:15:30|4706.39|4705.79|4706.27|4705.67|4706.39|4705.79|4706.27|4705.67|5
1641536140000|2022-01-07 06:15:40|4706.39|4705.79|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|11
1641536150000|2022-01-07 06:15:50|4706.39|4705.79|4706.27|4705.67|4706.39|4705.79|4706.27|4705.67|7
1641536160000|2022-01-07 06:16:00|4706.39|4705.79|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|5
1641536170000|2022-01-07 06:16:10|4706.39|4705.79|4706.39|4705.79|4706.52|4705.92|4706.39|4705.79|1
1641536180000|2022-01-07 06:16:20|4706.27|4705.67|4706.27|4705.67|4706.39|4705.79|4706.27|4705.67|1
1641536190000|2022-01-07 06:16:30|4706.39|4705.79|4706.39|4705.79|4706.52|4705.92|4706.27|4705.67|8
1641536200000|2022-01-07 06:16:40|4706.27|4705.67|4706.27|4705.67|4706.39|4705.79|4706.27|4705.67|1
1641536210000|2022-01-07 06:16:50|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|31
1641536220000|2022-01-07 06:17:00|4705.77|4705.17|4705.52|4704.92|4705.77|4705.17|4705.52|4704.92|6
1641536230000|2022-01-07 06:17:10|4705.64|4705.04|4705.77|4705.17|4705.77|4705.17|4705.52|4704.92|5
1641536260000|2022-01-07 06:17:40|4705.89|4705.29|4705.77|4705.17|4705.89|4705.29|4705.77|4705.17|5
1641536290000|2022-01-07 06:18:10|4705.89|4705.29|4705.77|4705.17|4705.89|4705.29|4705.77|4705.17|31
1641536300000|2022-01-07 06:18:20|4705.89|4705.29|4705.77|4705.17|4705.89|4705.29|4705.77|4705.17|3
1641536310000|2022-01-07 06:18:30|4705.89|4705.29|4705.77|4705.17|4705.89|4705.29|4705.77|4705.17|1
1641536320000|2022-01-07 06:18:40|4705.89|4705.29|4705.89|4705.29|4705.89|4705.29|4705.89|4705.29|5
1641536330000|2022-01-07 06:18:50|4706.02|4705.42|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|13
1641536340000|2022-01-07 06:19:00|4706.14|4705.54|4706.02|4705.42|4706.14|4705.54|4706.02|4705.42|13
1641536360000|2022-01-07 06:19:20|4706.14|4705.54|4706.14|4705.54|4706.14|4705.54|4706.02|4705.42|6
1641536370000|2022-01-07 06:19:30|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|0
1641536380000|2022-01-07 06:19:40|4705.89|4705.29|4705.77|4705.17|4705.89|4705.29|4705.77|4705.17|0
1641536400000|2022-01-07 06:20:00|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|14
1641536410000|2022-01-07 06:20:10|4706.14|4705.54|4705.77|4705.17|4706.14|4705.54|4705.77|4705.17|11
1641536420000|2022-01-07 06:20:20|4705.52|4704.92|4705.27|4704.67|4705.52|4704.92|4705.27|4704.67|12
1641536440000|2022-01-07 06:20:40|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|8
1641536450000|2022-01-07 06:20:50|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|18
1641536460000|2022-01-07 06:21:00|4705.89|4705.29|4706.27|4705.67|4706.27|4705.67|4705.89|4705.29|33
1641536470000|2022-01-07 06:21:10|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|8
1641536480000|2022-01-07 06:21:20|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|18
1641536490000|2022-01-07 06:21:30|4706.39|4705.79|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|5
1641536520000|2022-01-07 06:22:00|4706.39|4705.79|4706.27|4705.67|4706.39|4705.79|4706.27|4705.67|26
1641536530000|2022-01-07 06:22:10|4706.14|4705.54|4705.77|4705.17|4706.14|4705.54|4705.77|4705.17|15
1641536540000|2022-01-07 06:22:20|4706.02|4705.42|4706.14|4705.54|4706.27|4705.67|4706.02|4705.42|8
1641536550000|2022-01-07 06:22:30|4706.02|4705.42|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|5
1641536560000|2022-01-07 06:22:40|4706.14|4705.54|4706.02|4705.42|4706.14|4705.54|4706.02|4705.42|0
1641536570000|2022-01-07 06:22:50|4705.77|4705.17|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|22
1641536580000|2022-01-07 06:23:00|4705.77|4705.17|4705.89|4705.29|4706.02|4705.42|4705.77|4705.17|10
1641536590000|2022-01-07 06:23:10|4705.77|4705.17|4705.77|4705.17|4705.89|4705.29|4705.77|4705.17|0
1641536600000|2022-01-07 06:23:20|4705.64|4705.04|4705.64|4705.04|4705.64|4705.04|4705.64|4705.04|3
1641536610000|2022-01-07 06:23:30|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|0
1641536620000|2022-01-07 06:23:40|4705.52|4704.92|4705.77|4705.17|4705.77|4705.17|4705.52|4704.92|23
1641536630000|2022-01-07 06:23:50|||||||||1
1641536640000|2022-01-07 06:24:00|4706.02|4705.42|4705.89|4705.29|4706.02|4705.42|4705.89|4705.29|14
1641536650000|2022-01-07 06:24:10|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|1
1641536660000|2022-01-07 06:24:20|4705.64|4705.04|4705.64|4705.04|4705.64|4705.04|4705.64|4705.04|7
1641536670000|2022-01-07 06:24:30|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|2
1641536680000|2022-01-07 06:24:40|4705.64|4705.04|4705.64|4705.04|4705.64|4705.04|4705.64|4705.04|16
1641536690000|2022-01-07 06:24:50|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|0
1641536700000|2022-01-07 06:25:00|||||||||3
1641536710000|2022-01-07 06:25:10|4705.89|4705.29|4706.02|4705.42|4706.02|4705.42|4705.89|4705.29|3
1641536720000|2022-01-07 06:25:20|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4
1641536730000|2022-01-07 06:25:30|||||||||1
1641536740000|2022-01-07 06:25:40|||||||||8
1641536760000|2022-01-07 06:26:00|4706.14|4705.54|4706.02|4705.42|4706.14|4705.54|4706.02|4705.42|10
1641536770000|2022-01-07 06:26:10|4705.89|4705.29|4705.89|4705.29|4705.89|4705.29|4705.89|4705.29|10
1641536780000|2022-01-07 06:26:20|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|1
1641536790000|2022-01-07 06:26:30|4706.27|4705.67|4706.14|4705.54|4706.27|4705.67|4706.14|4705.54|15
1641536800000|2022-01-07 06:26:40|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|0
1641536810000|2022-01-07 06:26:50|4706.14|4705.54|4706.02|4705.42|4706.14|4705.54|4706.02|4705.42|14
1641536820000|2022-01-07 06:27:00|4706.14|4705.54|4706.27|4705.67|4706.27|4705.67|4706.14|4705.54|4
1641536830000|2022-01-07 06:27:10|4706.14|4705.54|4706.52|4705.92|4706.52|4705.92|4706.14|4705.54|14
1641536840000|2022-01-07 06:27:20|||||||||1
1641536850000|2022-01-07 06:27:30|4706.64|4706.04|4706.77|4706.17|4706.77|4706.17|4706.64|4706.04|4
1641536860000|2022-01-07 06:27:40|||||||||23
1641536870000|2022-01-07 06:27:50|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|11
1641536890000|2022-01-07 06:28:10|||||||||5
1641536900000|2022-01-07 06:28:20|4706.89|4706.29|4706.77|4706.17|4706.89|4706.29|4706.77|4706.17|8
1641536910000|2022-01-07 06:28:30|4706.64|4706.04|4706.64|4706.04|4706.77|4706.17|4706.52|4705.92|4
1641536920000|2022-01-07 06:28:40|4706.77|4706.17|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|0
1641536930000|2022-01-07 06:28:50|4706.64|4706.04|4706.64|4706.04|4706.77|4706.17|4706.52|4705.92|4
1641536940000|2022-01-07 06:29:00|4706.52|4705.92|4706.77|4706.17|4706.77|4706.17|4706.52|4705.92|6
1641536950000|2022-01-07 06:29:10|4707.02|4706.42|4706.89|4706.29|4707.02|4706.42|4706.89|4706.29|20
1641536960000|2022-01-07 06:29:20|4706.77|4706.17|4706.64|4706.04|4706.89|4706.29|4706.64|4706.04|4
1641536970000|2022-01-07 06:29:30|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|1
1641536980000|2022-01-07 06:29:40|4706.27|4705.67|4707.02|4706.42|4707.02|4706.42|4706.27|4705.67|41
1641536990000|2022-01-07 06:29:50|4706.89|4706.29|4706.77|4706.17|4706.89|4706.29|4706.77|4706.17|9
1641537000000|2022-01-07 06:30:00|4706.89|4706.29|4706.89|4706.29|4707.14|4706.54|4706.77|4706.17|38
1641537010000|2022-01-07 06:30:10|4706.77|4706.17|4707.27|4706.67|4707.27|4706.67|4706.77|4706.17|10
1641537020000|2022-01-07 06:30:20|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|7
1641537030000|2022-01-07 06:30:30|4707.39|4706.79|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|19
1641537040000|2022-01-07 06:30:40|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4706.89|4706.29|16
1641537050000|2022-01-07 06:30:50|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|3
1641537060000|2022-01-07 06:31:00|4706.89|4706.29|4707.02|4706.42|4707.02|4706.42|4706.89|4706.29|11
1641537070000|2022-01-07 06:31:10|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|6
1641537080000|2022-01-07 06:31:20|4707.39|4706.79|4707.02|4706.42|4707.39|4706.79|4707.02|4706.42|2
1641537090000|2022-01-07 06:31:30|4707.14|4706.54|4707.02|4706.42|4707.14|4706.54|4707.02|4706.42|8
1641537100000|2022-01-07 06:31:40|4707.14|4706.54|4707.14|4706.54|4707.14|4706.54|4707.02|4706.42|7
1641537110000|2022-01-07 06:31:50|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|9
1641537120000|2022-01-07 06:32:00|4706.89|4706.29|4707.02|4706.42|4707.02|4706.42|4706.89|4706.29|4
1641537130000|2022-01-07 06:32:10|||||||||12
1641537140000|2022-01-07 06:32:20|4706.77|4706.17|4706.77|4706.17|4706.89|4706.29|4706.77|4706.17|0
1641537150000|2022-01-07 06:32:30|||||||||27
1641537160000|2022-01-07 06:32:40|4707.02|4706.42|4707.14|4706.54|4707.14|4706.54|4707.02|4706.42|24
1641537170000|2022-01-07 06:32:50|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|0
1641537180000|2022-01-07 06:33:00|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|3
1641537200000|2022-01-07 06:33:20|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|39
1641537210000|2022-01-07 06:33:30|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|32
1641537220000|2022-01-07 06:33:40|4707.02|4706.42|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|21
1641537230000|2022-01-07 06:33:50|4707.02|4706.42|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|8
1641537240000|2022-01-07 06:34:00|4707.39|4706.79|4707.39|4706.79|4707.39|4706.79|4707.27|4706.67|12
1641537250000|2022-01-07 06:34:10|4707.52|4706.92|4707.77|4707.17|4707.77|4707.17|4707.39|4706.79|18
1641537260000|2022-01-07 06:34:20|4708.02|4707.42|4708.77|4708.17|4708.77|4708.17|4707.89|4707.29|148
1641537270000|2022-01-07 06:34:30|4708.52|4707.92|4709.02|4708.42|4709.02|4708.42|4708.52|4707.92|60
1641537280000|2022-01-07 06:34:40|4709.27|4708.67|4709.77|4709.17|4709.77|4709.17|4709.27|4708.67|86
1641537300000|2022-01-07 06:35:00|4710.02|4709.42|4709.77|4709.17|4710.27|4709.67|4709.77|4709.17|53
1641537310000|2022-01-07 06:35:10|4709.64|4709.04|4709.27|4708.67|4709.64|4709.04|4709.02|4708.42|17
1641537320000|2022-01-07 06:35:20|4709.52|4708.92|4709.64|4709.04|4709.77|4709.17|4709.52|4708.92|12
1641537330000|2022-01-07 06:35:30|4709.77|4709.17|4709.52|4708.92|4709.77|4709.17|4709.52|4708.92|19
1641537340000|2022-01-07 06:35:40|4709.77|4709.17|4709.27|4708.67|4709.77|4709.17|4709.27|4708.67|9
1641537350000|2022-01-07 06:35:50|4709.02|4708.42|4709.27|4708.67|4709.39|4708.79|4709.02|4708.42|14
1641537360000|2022-01-07 06:36:00|4709.39|4708.79|4709.27|4708.67|4709.39|4708.79|4709.27|4708.67|4
1641537370000|2022-01-07 06:36:10|4709.02|4708.42|4709.02|4708.42|4709.02|4708.42|4709.02|4708.42|21
1641537380000|2022-01-07 06:36:20|4709.27|4708.67|4709.27|4708.67|4709.27|4708.67|4709.14|4708.54|5
1641537390000|2022-01-07 06:36:30|4709.14|4708.54|4709.02|4708.42|4709.14|4708.54|4709.02|4708.42|4
1641537400000|2022-01-07 06:36:40|4709.14|4708.54|4709.02|4708.42|4709.27|4708.67|4709.02|4708.42|8
1641537410000|2022-01-07 06:36:50|4709.14|4708.54|4709.27|4708.67|4709.27|4708.67|4709.14|4708.54|3
1641537420000|2022-01-07 06:37:00|4709.39|4708.79|4709.39|4708.79|4709.39|4708.79|4709.39|4708.79|54
1641537430000|2022-01-07 06:37:10|4709.27|4708.67|4709.27|4708.67|4709.27|4708.67|4709.27|4708.67|0
1641537440000|2022-01-07 06:37:20|4709.02|4708.42|4709.02|4708.42|4709.02|4708.42|4709.02|4708.42|0
1641537450000|2022-01-07 06:37:30|4709.27|4708.67|4709.27|4708.67|4709.27|4708.67|4709.27|4708.67|11
1641537460000|2022-01-07 06:37:40|||||||||1
1641537480000|2022-01-07 06:38:00|4709.02|4708.42|4709.02|4708.42|4709.02|4708.42|4709.02|4708.42|41
1641537490000|2022-01-07 06:38:10|4708.77|4708.17|4708.77|4708.17|4708.77|4708.17|4708.52|4707.92|50
1641537500000|2022-01-07 06:38:20|4708.89|4708.29|4708.89|4708.29|4708.89|4708.29|4708.77|4708.17|7
1641537510000|2022-01-07 06:38:30|4708.77|4708.17|4708.77|4708.17|4709.02|4708.42|4708.77|4708.17|1
1641537520000|2022-01-07 06:38:40|4708.89|4708.29|4708.77|4708.17|4708.89|4708.29|4708.77|4708.17|1
1641537530000|2022-01-07 06:38:50|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|12
1641537540000|2022-01-07 06:39:00|4708.39|4707.79|4708.52|4707.92|4708.52|4707.92|4708.27|4707.67|41
1641537550000|2022-01-07 06:39:10|4708.27|4707.67|4708.52|4707.92|4708.52|4707.92|4708.27|4707.67|5
1641537560000|2022-01-07 06:39:20|4708.27|4707.67|4708.52|4707.92|4708.52|4707.92|4708.27|4707.67|4
1641537570000|2022-01-07 06:39:30|4708.77|4708.17|4708.52|4707.92|4708.77|4708.17|4708.52|4707.92|15
1641537590000|2022-01-07 06:39:50|||||||||5
1641537600000|2022-01-07 06:40:00|4708.39|4707.79|4708.02|4707.42|4708.39|4707.79|4708.02|4707.42|73
1641537610000|2022-01-07 06:40:10|4708.14|4707.54|4708.27|4707.67|4708.27|4707.67|4708.02|4707.42|4
1641537620000|2022-01-07 06:40:20|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|4708.39|4707.79|20
1641537630000|2022-01-07 06:40:30|4708.39|4707.79|4708.64|4708.04|4708.64|4708.04|4708.27|4707.67|25
1641537640000|2022-01-07 06:40:40|4708.52|4707.92|4708.02|4707.42|4708.52|4707.92|4708.02|4707.42|49
1641537650000|2022-01-07 06:40:50|4708.27|4707.67|4708.39|4707.79|4708.39|4707.79|4708.27|4707.67|18
1641537660000|2022-01-07 06:41:00|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|4708.39|4707.79|8
1641537670000|2022-01-07 06:41:10|||||||||1
1641537690000|2022-01-07 06:41:30|4708.77|4708.17|4709.14|4708.54|4709.27|4708.67|4708.77|4708.17|18
1641537700000|2022-01-07 06:41:40|4709.02|4708.42|4709.02|4708.42|4709.02|4708.42|4709.02|4708.42|11
1641537710000|2022-01-07 06:41:50|4708.77|4708.17|4709.02|4708.42|4709.02|4708.42|4708.77|4708.17|13
1641537720000|2022-01-07 06:42:00|4708.89|4708.29|4708.52|4707.92|4708.89|4708.29|4708.52|4707.92|38
1641537730000|2022-01-07 06:42:10|4708.39|4707.79|4708.27|4707.67|4708.52|4707.92|4708.27|4707.67|3
1641537750000|2022-01-07 06:42:30|4708.14|4707.54|4708.02|4707.42|4708.14|4707.54|4708.02|4707.42|7
1641537770000|2022-01-07 06:42:50|4708.14|4707.54|4708.27|4707.67|4708.27|4707.67|4708.14|4707.54|10
1641537780000|2022-01-07 06:43:00|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|8
1641537790000|2022-01-07 06:43:10|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|2
1641537800000|2022-01-07 06:43:20|||||||||106
1641537810000|2022-01-07 06:43:30|4707.52|4706.92|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|34
1641537820000|2022-01-07 06:43:40|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|4707.89|4707.29|161
1641537830000|2022-01-07 06:43:50|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|8
1641537840000|2022-01-07 06:44:00|4708.02|4707.42|4707.77|4707.17|4708.02|4707.42|4707.77|4707.17|17
1641537850000|2022-01-07 06:44:10|4707.89|4707.29|4707.64|4707.04|4708.02|4707.42|4707.64|4707.04|18
1641537860000|2022-01-07 06:44:20|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|0
1641537880000|2022-01-07 06:44:40|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4
1641537890000|2022-01-07 06:44:50|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|20
1641537900000|2022-01-07 06:45:00|4707.02|4706.42|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|51
1641537910000|2022-01-07 06:45:10|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|49
1641537920000|2022-01-07 06:45:20|4707.14|4706.54|4707.27|4706.67|4707.27|4706.67|4707.14|4706.54|3
1641537930000|2022-01-07 06:45:30|4707.14|4706.54|4707.27|4706.67|4707.27|4706.67|4707.14|4706.54|9
1641537940000|2022-01-07 06:45:40|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|1
1641537960000|2022-01-07 06:46:00|||||||||1
1641537970000|2022-01-07 06:46:10|||||||||1
1641537980000|2022-01-07 06:46:20|||||||||3
1641537990000|2022-01-07 06:46:30|||||||||3
1641538000000|2022-01-07 06:46:40|||||||||3
1641538010000|2022-01-07 06:46:50|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|5
1641538020000|2022-01-07 06:47:00|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|28
1641538030000|2022-01-07 06:47:10|4706.39|4705.79|4706.02|4705.42|4706.39|4705.79|4706.02|4705.42|14
1641538040000|2022-01-07 06:47:20|4705.89|4705.29|4706.02|4705.42|4706.02|4705.42|4705.89|4705.29|31
1641538050000|2022-01-07 06:47:30|4706.14|4705.54|4706.39|4705.79|4706.39|4705.79|4706.02|4705.42|24
1641538060000|2022-01-07 06:47:40|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|0
1641538090000|2022-01-07 06:48:10|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|16
1641538100000|2022-01-07 06:48:20|4706.64|4706.04|4706.77|4706.17|4706.77|4706.17|4706.64|4706.04|7
1641538110000|2022-01-07 06:48:30|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|12
1641538120000|2022-01-07 06:48:40|4706.39|4705.79|4706.39|4705.79|4706.39|4705.79|4706.39|4705.79|24
1641538130000|2022-01-07 06:48:50|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|11
1641538140000|2022-01-07 06:49:00|4706.39|4705.79|4706.77|4706.17|4706.77|4706.17|4706.39|4705.79|12
1641538150000|2022-01-07 06:49:10|4706.64|4706.04|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|9
1641538160000|2022-01-07 06:49:20|||||||||1
1641538190000|2022-01-07 06:49:50|4706.64|4706.04|4707.02|4706.42|4707.14|4706.54|4706.64|4706.04|14
1641538200000|2022-01-07 06:50:00|4706.77|4706.17|4706.77|4706.17|4706.89|4706.29|4706.77|4706.17|12
1641538220000|2022-01-07 06:50:20|4706.52|4705.92|4706.77|4706.17|4706.77|4706.17|4706.52|4705.92|7
1641538230000|2022-01-07 06:50:30|4706.64|4706.04|4706.27|4705.67|4706.64|4706.04|4706.27|4705.67|13
1641538250000|2022-01-07 06:50:50|4706.14|4705.54|4706.27|4705.67|4706.27|4705.67|4706.14|4705.54|4
1641538260000|2022-01-07 06:51:00|4706.14|4705.54|4706.14|4705.54|4706.27|4705.67|4706.02|4705.42|6
1641538270000|2022-01-07 06:51:10|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|12
1641538280000|2022-01-07 06:51:20|4706.14|4705.54|4706.02|4705.42|4706.14|4705.54|4706.02|4705.42|0
1641538290000|2022-01-07 06:51:30|4705.89|4705.29|4705.52|4704.92|4705.89|4705.29|4705.52|4704.92|44
1641538300000|2022-01-07 06:51:40|4705.77|4705.17|4705.77|4705.17|4706.02|4705.42|4705.77|4705.17|19
1641538310000|2022-01-07 06:51:50|4705.89|4705.29|4706.14|4705.54|4706.14|4705.54|4705.89|4705.29|8
1641538320000|2022-01-07 06:52:00|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|0
1641538330000|2022-01-07 06:52:10|||||||||15
1641538340000|2022-01-07 06:52:20|4706.39|4705.79|4707.02|4706.42|4707.02|4706.42|4706.39|4705.79|119
1641538350000|2022-01-07 06:52:30|4706.89|4706.29|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|23
1641538360000|2022-01-07 06:52:40|4706.64|4706.04|4706.77|4706.17|4706.89|4706.29|4706.64|4706.04|21
1641538370000|2022-01-07 06:52:50|4706.64|4706.04|4707.02|4706.42|4707.02|4706.42|4706.52|4705.92|10
1641538380000|2022-01-07 06:53:00|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.52|4705.92|3
1641538390000|2022-01-07 06:53:10|4706.64|4706.04|4706.39|4705.79|4706.64|4706.04|4706.39|4705.79|7
1641538400000|2022-01-07 06:53:20|4706.52|4705.92|4706.39|4705.79|4706.52|4705.92|4706.39|4705.79|2
1641538410000|2022-01-07 06:53:30|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|2
1641538420000|2022-01-07 06:53:40|4706.39|4705.79|4705.89|4705.29|4706.39|4705.79|4705.77|4705.17|18
1641538430000|2022-01-07 06:53:50|4705.77|4705.17|4705.89|4705.29|4705.89|4705.29|4705.77|4705.17|3
1641538440000|2022-01-07 06:54:00|4705.77|4705.17|4705.52|4704.92|4705.77|4705.17|4705.52|4704.92|10
1641538450000|2022-01-07 06:54:10|4705.64|4705.04|4705.52|4704.92|4705.64|4705.04|4705.52|4704.92|3
1641538460000|2022-01-07 06:54:20|4705.64|4705.04|4705.64|4705.04|4705.64|4705.04|4705.64|4705.04|4
1641538470000|2022-01-07 06:54:30|4705.52|4704.92|4705.27|4704.67|4705.52|4704.92|4705.27|4704.67|21
1641538490000|2022-01-07 06:54:50|4705.39|4704.79|4705.39|4704.79|4705.52|4704.92|4705.39|4704.79|55
1641538500000|2022-01-07 06:55:00|4705.52|4704.92|4705.64|4705.04|4705.77|4705.17|4705.52|4704.92|18
1641538510000|2022-01-07 06:55:10|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|1
1641538520000|2022-01-07 06:55:20|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|2
1641538550000|2022-01-07 06:55:50|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|11
1641538560000|2022-01-07 06:56:00|4705.77|4705.17|4705.52|4704.92|4705.77|4705.17|4705.52|4704.92|21
1641538570000|2022-01-07 06:56:10|4705.39|4704.79|4705.39|4704.79|4705.52|4704.92|4705.27|4704.67|9
1641538580000|2022-01-07 06:56:20|4705.27|4704.67|4705.52|4704.92|4705.52|4704.92|4705.27|4704.67|3
1641538590000|2022-01-07 06:56:30|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|17
1641538600000|2022-01-07 06:56:40|4705.64|4705.04|4705.77|4705.17|4705.77|4705.17|4705.64|4705.04|14
1641538610000|2022-01-07 06:56:50|4705.52|4704.92|4705.64|4705.04|4705.64|4705.04|4705.52|4704.92|34
1641538620000|2022-01-07 06:57:00|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.64|4705.04|3
1641538630000|2022-01-07 06:57:10|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|14
1641538640000|2022-01-07 06:57:20|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|6
1641538650000|2022-01-07 06:57:30|4705.52|4704.92|4705.27|4704.67|4705.52|4704.92|4705.27|4704.67|9
1641538660000|2022-01-07 06:57:40|4705.39|4704.79|4705.39|4704.79|4705.39|4704.79|4705.27|4704.67|14
1641538670000|2022-01-07 06:57:50|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|10
1641538680000|2022-01-07 06:58:00|4705.39|4704.79|4705.39|4704.79|4705.39|4704.79|4705.39|4704.79|3
1641538690000|2022-01-07 06:58:10|4705.52|4704.92|4705.02|4704.42|4705.52|4704.92|4705.02|4704.42|17
1641538700000|2022-01-07 06:58:20|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|17
1641538710000|2022-01-07 06:58:30|4704.52|4703.92|4704.52|4703.92|4704.64|4704.04|4704.52|4703.92|10
1641538720000|2022-01-07 06:58:40|||||||||5
1641538730000|2022-01-07 06:58:50|||||||||1
1641538740000|2022-01-07 06:59:00|||||||||1
1641538750000|2022-01-07 06:59:10|4704.64|4704.04|4705.02|4704.42|4705.02|4704.42|4704.64|4704.04|16
1641538760000|2022-01-07 06:59:20|4704.89|4704.29|4704.89|4704.29|4704.89|4704.29|4704.89|4704.29|4
1641538770000|2022-01-07 06:59:30|4705.02|4704.42|4704.77|4704.17|4705.02|4704.42|4704.77|4704.17|9
1641538780000|2022-01-07 06:59:40|4704.89|4704.29|4704.77|4704.17|4704.89|4704.29|4704.77|4704.17|0
1641538790000|2022-01-07 06:59:50|4704.89|4704.29|4705.27|4704.67|4705.27|4704.67|4704.77|4704.17|24
1641538800000|2022-01-07 07:00:00|4705.02|4704.42|4705.77|4705.17|4706.02|4705.42|4705.02|4704.42|96
1641538810000|2022-01-07 07:00:10|4705.27|4704.67|4704.52|4703.92|4705.27|4704.67|4704.52|4703.92|45
1641538820000|2022-01-07 07:00:20|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|29
1641538830000|2022-01-07 07:00:30|4704.52|4703.92|4704.77|4704.17|4704.77|4704.17|4704.52|4703.92|20
1641538840000|2022-01-07 07:00:40|4705.02|4704.42|4704.77|4704.17|4705.02|4704.42|4704.77|4704.17|9
1641538850000|2022-01-07 07:00:50|4704.89|4704.29|4704.39|4703.79|4704.89|4704.29|4704.27|4703.67|21
1641538860000|2022-01-07 07:01:00|4704.52|4703.92|4704.27|4703.67|4705.02|4704.42|4704.27|4703.67|55
1641538870000|2022-01-07 07:01:10|4704.02|4703.42|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|42
1641538880000|2022-01-07 07:01:20|4703.27|4702.67|4702.77|4702.17|4703.27|4702.67|4702.77|4702.17|100
1641538890000|2022-01-07 07:01:30|4702.89|4702.29|4703.02|4702.42|4703.02|4702.42|4702.77|4702.17|24
1641538900000|2022-01-07 07:01:40|4703.14|4702.54|4704.02|4703.42|4704.02|4703.42|4703.14|4702.54|21
1641538910000|2022-01-07 07:01:50|4704.27|4703.67|4704.02|4703.42|4704.27|4703.67|4704.02|4703.42|29
1641538920000|2022-01-07 07:02:00|4703.89|4703.29|4703.27|4702.67|4703.89|4703.29|4703.02|4702.42|19
1641538930000|2022-01-07 07:02:10|4703.39|4702.79|4703.27|4702.67|4703.52|4702.92|4703.27|4702.67|12
1641538940000|2022-01-07 07:02:20|4703.64|4703.04|4703.14|4702.54|4703.77|4703.17|4703.02|4702.42|55
1641538950000|2022-01-07 07:02:30|4703.27|4702.67|4703.27|4702.67|4703.52|4702.92|4703.14|4702.54|19
1641538960000|2022-01-07 07:02:40|4703.14|4702.54|4703.02|4702.42|4703.14|4702.54|4702.52|4701.92|61
1641538970000|2022-01-07 07:02:50|4702.77|4702.17|4702.52|4701.92|4702.77|4702.17|4702.52|4701.92|21
1641538980000|2022-01-07 07:03:00|4702.39|4701.79|4702.02|4701.42|4702.39|4701.79|4701.39|4700.79|271
1641538990000|2022-01-07 07:03:10|4701.77|4701.17|4701.77|4701.17|4701.89|4701.29|4701.64|4701.04|24
1641539000000|2022-01-07 07:03:20|4702.02|4701.42|4701.89|4701.29|4702.02|4701.42|4701.64|4701.04|33
1641539010000|2022-01-07 07:03:30|4702.02|4701.42|4701.77|4701.17|4702.02|4701.42|4701.77|4701.17|6
1641539020000|2022-01-07 07:03:40|4701.89|4701.29|4701.89|4701.29|4701.89|4701.29|4701.89|4701.29|12
1641539030000|2022-01-07 07:03:50|4702.02|4701.42|4702.27|4701.67|4702.27|4701.67|4702.02|4701.42|11
1641539040000|2022-01-07 07:04:00|4702.14|4701.54|4702.02|4701.42|4702.52|4701.92|4701.89|4701.29|27
1641539050000|2022-01-07 07:04:10|4701.64|4701.04|4701.52|4700.92|4701.64|4701.04|4701.14|4700.54|139
1641539060000|2022-01-07 07:04:20|4701.39|4700.79|4701.52|4700.92|4701.52|4700.92|4701.39|4700.79|46
1641539070000|2022-01-07 07:04:30|4701.77|4701.17|4701.77|4701.17|4702.02|4701.42|4701.77|4701.17|28
1641539080000|2022-01-07 07:04:40|4701.89|4701.29|4702.02|4701.42|4702.02|4701.42|4701.89|4701.29|7
1641539090000|2022-01-07 07:04:50|4701.77|4701.17|4701.89|4701.29|4701.89|4701.29|4701.77|4701.17|22
1641539100000|2022-01-07 07:05:00|4701.77|4701.17|4702.02|4701.42|4702.02|4701.42|4701.52|4700.92|60
1641539110000|2022-01-07 07:05:10|4702.27|4701.67|4702.27|4701.67|4702.52|4701.92|4702.27|4701.67|17
1641539120000|2022-01-07 07:05:20|4702.52|4701.92|4702.27|4701.67|4702.52|4701.92|4702.27|4701.67|20
1641539130000|2022-01-07 07:05:30|4702.39|4701.79|4702.52|4701.92|4702.52|4701.92|4702.39|4701.79|5
1641539140000|2022-01-07 07:05:40|4702.27|4701.67|4702.77|4702.17|4702.77|4702.17|4702.27|4701.67|7
1641539150000|2022-01-07 07:05:50|4703.02|4702.42|4703.52|4702.92|4703.52|4702.92|4703.02|4702.42|49
1641539160000|2022-01-07 07:06:00|4703.39|4702.79|4703.27|4702.67|4703.39|4702.79|4703.02|4702.42|30
1641539170000|2022-01-07 07:06:10|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|7
1641539180000|2022-01-07 07:06:20|4702.77|4702.17|4702.64|4702.04|4703.02|4702.42|4702.52|4701.92|39
1641539190000|2022-01-07 07:06:30|4702.77|4702.17|4702.27|4701.67|4702.77|4702.17|4702.27|4701.67|29
1641539200000|2022-01-07 07:06:40|4702.39|4701.79|4703.02|4702.42|4703.02|4702.42|4702.39|4701.79|9
1641539210000|2022-01-07 07:06:50|4703.27|4702.67|4702.89|4702.29|4703.27|4702.67|4702.89|4702.29|18
1641539220000|2022-01-07 07:07:00|4702.77|4702.17|4702.77|4702.17|4703.02|4702.42|4702.77|4702.17|13
1641539230000|2022-01-07 07:07:10|4702.89|4702.29|4701.39|4700.79|4702.89|4702.29|4701.39|4700.79|19
1641539240000|2022-01-07 07:07:20|4701.52|4700.92|4701.52|4700.92|4701.64|4701.04|4701.27|4700.67|12
1641539250000|2022-01-07 07:07:30|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|4701.52|4700.92|97
1641539260000|2022-01-07 07:07:40|4702.02|4701.42|4702.39|4701.79|4702.52|4701.92|4702.02|4701.42|49
1641539270000|2022-01-07 07:07:50|4702.52|4701.92|4702.52|4701.92|4702.77|4702.17|4702.52|4701.92|2
1641539280000|2022-01-07 07:08:00|4702.89|4702.29|4702.89|4702.29|4702.89|4702.29|4702.77|4702.17|19
1641539290000|2022-01-07 07:08:10|4702.77|4702.17|4702.52|4701.92|4702.77|4702.17|4702.52|4701.92|20
1641539300000|2022-01-07 07:08:20|4702.39|4701.79|4702.77|4702.17|4702.77|4702.17|4702.39|4701.79|8
1641539310000|2022-01-07 07:08:30|4702.89|4702.29|4702.27|4701.67|4702.89|4702.29|4702.14|4701.54|13
1641539320000|2022-01-07 07:08:40|4702.14|4701.54|4702.52|4701.92|4702.52|4701.92|4702.02|4701.42|10
1641539330000|2022-01-07 07:08:50|4702.27|4701.67|4702.02|4701.42|4702.27|4701.67|4702.02|4701.42|2
1641539340000|2022-01-07 07:09:00|4702.52|4701.92|4702.02|4701.42|4702.52|4701.92|4702.02|4701.42|14
1641539350000|2022-01-07 07:09:10|4702.39|4701.79|4702.52|4701.92|4702.52|4701.92|4702.39|4701.79|18
1641539360000|2022-01-07 07:09:20|4702.39|4701.79|4701.77|4701.17|4702.39|4701.79|4701.77|4701.17|23
1641539370000|2022-01-07 07:09:30|4701.52|4700.92|4701.64|4701.04|4701.77|4701.17|4701.52|4700.92|29
1641539380000|2022-01-07 07:09:40|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|0
1641539390000|2022-01-07 07:09:50|4701.64|4701.04|4701.64|4701.04|4701.77|4701.17|4701.52|4700.92|6
1641539400000|2022-01-07 07:10:00|4701.77|4701.17|4701.39|4700.79|4701.77|4701.17|4701.02|4700.42|32
1641539410000|2022-01-07 07:10:10|4701.27|4700.67|4701.14|4700.54|4701.27|4700.67|4701.02|4700.42|40
1641539420000|2022-01-07 07:10:20|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|4701.02|4700.42|18
1641539430000|2022-01-07 07:10:30|4701.39|4700.79|4701.52|4700.92|4701.52|4700.92|4701.27|4700.67|17
1641539440000|2022-01-07 07:10:40|4701.39|4700.79|4701.39|4700.79|4701.39|4700.79|4701.39|4700.79|2
1641539450000|2022-01-07 07:10:50|4701.52|4700.92|4701.39|4700.79|4701.52|4700.92|4701.39|4700.79|9
1641539460000|2022-01-07 07:11:00|4701.64|4701.04|4701.52|4700.92|4701.64|4701.04|4701.52|4700.92|57
1641539470000|2022-01-07 07:11:10|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|28
1641539480000|2022-01-07 07:11:20|4701.52|4700.92|4701.39|4700.79|4701.64|4701.04|4701.39|4700.79|8
1641539490000|2022-01-07 07:11:30|4701.27|4700.67|4701.77|4701.17|4701.77|4701.17|4701.27|4700.67|5
1641539500000|2022-01-07 07:11:40|||||||||15
1641539510000|2022-01-07 07:11:50|4701.52|4700.92|4701.52|4700.92|4701.64|4701.04|4701.39|4700.79|17
1641539520000|2022-01-07 07:12:00|4701.39|4700.79|4701.14|4700.54|4701.64|4701.04|4701.02|4700.42|54
1641539530000|2022-01-07 07:12:10|4701.27|4700.67|4701.39|4700.79|4701.52|4700.92|4701.27|4700.67|11
1641539540000|2022-01-07 07:12:20|4701.27|4700.67|4701.02|4700.42|4701.27|4700.67|4700.77|4700.17|66
1641539550000|2022-01-07 07:12:30|4701.14|4700.54|4701.02|4700.42|4701.14|4700.54|4701.02|4700.42|3
1641539560000|2022-01-07 07:12:40|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|4701.14|4700.54|19
1641539570000|2022-01-07 07:12:50|4701.14|4700.54|4701.02|4700.42|4701.27|4700.67|4701.02|4700.42|15
1641539580000|2022-01-07 07:13:00|4700.89|4700.29|4700.89|4700.29|4701.02|4700.42|4700.89|4700.29|6
1641539590000|2022-01-07 07:13:10|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|4700.77|4700.17|10
1641539600000|2022-01-07 07:13:20|4700.52|4699.92|4700.27|4699.67|4700.52|4699.92|4700.02|4699.42|85
1641539610000|2022-01-07 07:13:30|4700.39|4699.79|4700.27|4699.67|4700.39|4699.79|4700.27|4699.67|9
1641539620000|2022-01-07 07:13:40|4700.39|4699.79|4701.02|4700.42|4701.02|4700.42|4700.39|4699.79|46
1641539630000|2022-01-07 07:13:50|4701.27|4700.67|4701.14|4700.54|4701.27|4700.67|4701.02|4700.42|10
1641539640000|2022-01-07 07:14:00|4701.02|4700.42|4700.39|4699.79|4701.02|4700.42|4700.27|4699.67|60
1641539650000|2022-01-07 07:14:10|4700.52|4699.92|4700.52|4699.92|4700.52|4699.92|4700.52|4699.92|0
1641539660000|2022-01-07 07:14:20|||||||||9
1641539670000|2022-01-07 07:14:30|4700.64|4700.04|4700.77|4700.17|4701.02|4700.42|4700.64|4700.04|33
1641539680000|2022-01-07 07:14:40|4700.64|4700.04|4700.77|4700.17|4700.77|4700.17|4700.64|4700.04|17
1641539690000|2022-01-07 07:14:50|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|19
1641539700000|2022-01-07 07:15:00|4701.14|4700.54|4701.02|4700.42|4701.14|4700.54|4701.02|4700.42|11
1641539710000|2022-01-07 07:15:10|4700.77|4700.17|4700.89|4700.29|4701.02|4700.42|4700.77|4700.17|11
1641539720000|2022-01-07 07:15:20|4700.77|4700.17|4701.27|4700.67|4701.27|4700.67|4700.77|4700.17|12
1641539730000|2022-01-07 07:15:30|4701.52|4700.92|4701.27|4700.67|4701.52|4700.92|4701.27|4700.67|7
1641539740000|2022-01-07 07:15:40|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|14
1641539750000|2022-01-07 07:15:50|4701.77|4701.17|4701.89|4701.29|4702.02|4701.42|4701.77|4701.17|37
1641539760000|2022-01-07 07:16:00|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|4701.77|4701.17|13
1641539770000|2022-01-07 07:16:10|4702.27|4701.67|4702.02|4701.42|4702.27|4701.67|4702.02|4701.42|33
1641539780000|2022-01-07 07:16:20|4702.14|4701.54|4702.02|4701.42|4702.14|4701.54|4701.77|4701.17|3
1641539790000|2022-01-07 07:16:30|4702.14|4701.54|4702.27|4701.67|4702.27|4701.67|4702.14|4701.54|5
1641539800000|2022-01-07 07:16:40|4702.52|4701.92|4702.52|4701.92|4702.52|4701.92|4702.52|4701.92|18
1641539810000|2022-01-07 07:16:50|4702.77|4702.17|4702.52|4701.92|4702.77|4702.17|4702.52|4701.92|13
1641539820000|2022-01-07 07:17:00|4702.64|4702.04|4702.52|4701.92|4702.77|4702.17|4702.52|4701.92|52
1641539830000|2022-01-07 07:17:10|4702.27|4701.67|4702.27|4701.67|4702.27|4701.67|4702.02|4701.42|42
1641539840000|2022-01-07 07:17:20|4702.39|4701.79|4702.52|4701.92|4702.52|4701.92|4702.39|4701.79|4
1641539850000|2022-01-07 07:17:30|4702.77|4702.17|4702.64|4702.04|4702.89|4702.29|4702.64|4702.04|3
1641539860000|2022-01-07 07:17:40|4702.52|4701.92|4702.77|4702.17|4702.77|4702.17|4702.52|4701.92|5
1641539870000|2022-01-07 07:17:50|4702.52|4701.92|4703.02|4702.42|4703.02|4702.42|4702.52|4701.92|4
1641539880000|2022-01-07 07:18:00|4702.89|4702.29|4703.02|4702.42|4703.52|4702.92|4702.89|4702.29|29
1641539890000|2022-01-07 07:18:10|4703.14|4702.54|4702.77|4702.17|4703.27|4702.67|4702.77|4702.17|20
1641539900000|2022-01-07 07:18:20|4702.64|4702.04|4702.77|4702.17|4702.77|4702.17|4702.64|4702.04|7
1641539910000|2022-01-07 07:18:30|4703.02|4702.42|4702.77|4702.17|4703.02|4702.42|4702.77|4702.17|1
1641539920000|2022-01-07 07:18:40|4702.52|4701.92|4702.52|4701.92|4702.52|4701.92|4702.52|4701.92|10
1641539930000|2022-01-07 07:18:50|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|10
1641539940000|2022-01-07 07:19:00|4702.89|4702.29|4703.02|4702.42|4703.02|4702.42|4702.89|4702.29|8
1641539950000|2022-01-07 07:19:10|4703.14|4702.54|4703.02|4702.42|4703.52|4702.92|4703.02|4702.42|24
1641539960000|2022-01-07 07:19:20|4703.14|4702.54|4703.14|4702.54|4703.14|4702.54|4703.02|4702.42|1
1641539970000|2022-01-07 07:19:30|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|0
1641539980000|2022-01-07 07:19:40|||||||||1
1641539990000|2022-01-07 07:19:50|4703.14|4702.54|4703.02|4702.42|4703.14|4702.54|4703.02|4702.42|2
1641540000000|2022-01-07 07:20:00|4703.52|4702.92|4703.27|4702.67|4703.52|4702.92|4703.27|4702.67|39
1641540010000|2022-01-07 07:20:10|4703.02|4702.42|4702.77|4702.17|4703.02|4702.42|4702.77|4702.17|35
1641540020000|2022-01-07 07:20:20|||||||||2
1641540030000|2022-01-07 07:20:30|4703.02|4702.42|4703.27|4702.67|4703.27|4702.67|4703.02|4702.42|15
1641540040000|2022-01-07 07:20:40|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|5
1641540050000|2022-01-07 07:20:50|4703.77|4703.17|4703.77|4703.17|4704.27|4703.67|4703.77|4703.17|58
1641540060000|2022-01-07 07:21:00|4703.89|4703.29|4704.14|4703.54|4704.14|4703.54|4703.89|4703.29|22
1641540070000|2022-01-07 07:21:10|4704.02|4703.42|4704.27|4703.67|4704.27|4703.67|4704.02|4703.42|7
1641540080000|2022-01-07 07:21:20|4704.02|4703.42|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|62
1641540090000|2022-01-07 07:21:30|4703.89|4703.29|4703.89|4703.29|4704.02|4703.42|4703.77|4703.17|24
1641540100000|2022-01-07 07:21:40|4703.77|4703.17|4704.02|4703.42|4704.02|4703.42|4703.77|4703.17|2
1641540110000|2022-01-07 07:21:50|4703.77|4703.17|4703.52|4702.92|4703.77|4703.17|4703.52|4702.92|11
1641540120000|2022-01-07 07:22:00|4703.64|4703.04|4703.52|4702.92|4703.77|4703.17|4703.52|4702.92|8
1641540130000|2022-01-07 07:22:10|4703.64|4703.04|4704.02|4703.42|4704.02|4703.42|4703.64|4703.04|6
1641540140000|2022-01-07 07:22:20|4703.89|4703.29|4703.89|4703.29|4704.02|4703.42|4703.77|4703.17|8
1641540150000|2022-01-07 07:22:30|4703.77|4703.17|4703.64|4703.04|4703.77|4703.17|4703.52|4702.92|11
1641540160000|2022-01-07 07:22:40|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|7
1641540170000|2022-01-07 07:22:50|4703.39|4702.79|4703.52|4702.92|4703.64|4703.04|4703.27|4702.67|11
1641540180000|2022-01-07 07:23:00|4703.39|4702.79|4703.27|4702.67|4703.39|4702.79|4703.14|4702.54|3
1641540190000|2022-01-07 07:23:10|4703.14|4702.54|4703.27|4702.67|4703.39|4702.79|4703.02|4702.42|19
1641540200000|2022-01-07 07:23:20|4703.14|4702.54|4703.52|4702.92|4703.52|4702.92|4703.14|4702.54|13
1641540210000|2022-01-07 07:23:30|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|2
1641540220000|2022-01-07 07:23:40|4703.02|4702.42|4703.77|4703.17|4703.77|4703.17|4703.02|4702.42|10
1641540240000|2022-01-07 07:24:00|4704.02|4703.42|4703.39|4702.79|4704.02|4703.42|4703.39|4702.79|21
1641540250000|2022-01-07 07:24:10|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|4703.02|4702.42|2
1641540260000|2022-01-07 07:24:20|||||||||1
1641540270000|2022-01-07 07:24:30|4703.52|4702.92|4703.52|4702.92|4703.77|4703.17|4703.39|4702.79|18
1641540280000|2022-01-07 07:24:40|4703.39|4702.79|4703.27|4702.67|4703.52|4702.92|4703.27|4702.67|4
1641540290000|2022-01-07 07:24:50|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|3
1641540300000|2022-01-07 07:25:00|4703.14|4702.54|4703.02|4702.42|4703.27|4702.67|4703.02|4702.42|1
1641540310000|2022-01-07 07:25:10|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|5
1641540320000|2022-01-07 07:25:20|4702.64|4702.04|4702.89|4702.29|4702.89|4702.29|4702.52|4701.92|34
1641540330000|2022-01-07 07:25:30|4702.77|4702.17|4702.77|4702.17|4703.02|4702.42|4702.77|4702.17|1
1641540340000|2022-01-07 07:25:40|4702.89|4702.29|4702.77|4702.17|4703.02|4702.42|4702.77|4702.17|3
1641540350000|2022-01-07 07:25:50|4703.02|4702.42|4702.89|4702.29|4703.02|4702.42|4702.89|4702.29|2
1641540360000|2022-01-07 07:26:00|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|4702.89|4702.29|1
1641540370000|2022-01-07 07:26:10|4703.14|4702.54|4703.27|4702.67|4703.27|4702.67|4703.14|4702.54|1
1641540380000|2022-01-07 07:26:20|4703.39|4702.79|4703.52|4702.92|4703.52|4702.92|4703.39|4702.79|27
1641540390000|2022-01-07 07:26:30|4703.64|4703.04|4704.02|4703.42|4704.02|4703.42|4703.64|4703.04|9
1641540400000|2022-01-07 07:26:40|||||||||12
1641540410000|2022-01-07 07:26:50|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|15
1641540420000|2022-01-07 07:27:00|4704.14|4703.54|4704.02|4703.42|4704.27|4703.67|4704.02|4703.42|71
1641540430000|2022-01-07 07:27:10|4704.14|4703.54|4704.02|4703.42|4704.27|4703.67|4704.02|4703.42|11
1641540440000|2022-01-07 07:27:20|4704.14|4703.54|4704.14|4703.54|4704.14|4703.54|4704.02|4703.42|15
1641540450000|2022-01-07 07:27:30|4704.27|4703.67|4704.52|4703.92|4704.52|4703.92|4704.27|4703.67|8
1641540460000|2022-01-07 07:27:40|4704.27|4703.67|4704.27|4703.67|4704.52|4703.92|4704.27|4703.67|30
1641540470000|2022-01-07 07:27:50|4704.02|4703.42|4704.27|4703.67|4704.27|4703.67|4704.02|4703.42|10
1641540480000|2022-01-07 07:28:00|4704.39|4703.79|4704.27|4703.67|4704.52|4703.92|4704.27|4703.67|21
1641540490000|2022-01-07 07:28:10|4704.39|4703.79|4704.27|4703.67|4704.52|4703.92|4704.27|4703.67|3
1641540500000|2022-01-07 07:28:20|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|8
1641540510000|2022-01-07 07:28:30|4704.39|4703.79|4704.27|4703.67|4704.39|4703.79|4704.27|4703.67|16
1641540520000|2022-01-07 07:28:40|4704.39|4703.79|4704.52|4703.92|4704.52|4703.92|4704.27|4703.67|6
1641540540000|2022-01-07 07:29:00|4704.64|4704.04|4704.27|4703.67|4704.77|4704.17|4704.27|4703.67|61
1641540550000|2022-01-07 07:29:10|4704.39|4703.79|4704.52|4703.92|4704.52|4703.92|4704.39|4703.79|6
1641540560000|2022-01-07 07:29:20|4704.64|4704.04|4704.64|4704.04|4704.77|4704.17|4704.64|4704.04|18
1641540570000|2022-01-07 07:29:30|4704.52|4703.92|4704.27|4703.67|4704.52|4703.92|4704.27|4703.67|3
1641540580000|2022-01-07 07:29:40|4704.52|4703.92|4704.02|4703.42|4704.52|4703.92|4704.02|4703.42|11
1641540600000|2022-01-07 07:30:00|4703.77|4703.17|4703.77|4703.17|4703.89|4703.29|4703.77|4703.17|27
1641540610000|2022-01-07 07:30:10|4703.52|4702.92|4704.02|4703.42|4704.14|4703.54|4703.52|4702.92|45
1641540630000|2022-01-07 07:30:30|4703.89|4703.29|4704.02|4703.42|4704.27|4703.67|4703.89|4703.29|24
1641540650000|2022-01-07 07:30:50|4704.14|4703.54|4704.02|4703.42|4704.27|4703.67|4703.89|4703.29|24
1641540660000|2022-01-07 07:31:00|4703.89|4703.29|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|4
1641540670000|2022-01-07 07:31:10|4703.52|4702.92|4703.27|4702.67|4703.77|4703.17|4703.27|4702.67|15
1641540680000|2022-01-07 07:31:20|4703.02|4702.42|4702.89|4702.29|4703.02|4702.42|4702.77|4702.17|26
1641540690000|2022-01-07 07:31:30|4703.02|4702.42|4702.77|4702.17|4703.02|4702.42|4702.77|4702.17|13
1641540700000|2022-01-07 07:31:40|4702.52|4701.92|4702.77|4702.17|4702.77|4702.17|4702.52|4701.92|21
1641540710000|2022-01-07 07:31:50|4703.02|4702.42|4702.89|4702.29|4703.02|4702.42|4702.89|4702.29|22
1641540720000|2022-01-07 07:32:00|4703.02|4702.42|4702.64|4702.04|4703.02|4702.42|4702.64|4702.04|5
1641540730000|2022-01-07 07:32:10|4702.52|4701.92|4702.52|4701.92|4702.77|4702.17|4702.52|4701.92|10
1641540740000|2022-01-07 07:32:20|4702.64|4702.04|4702.77|4702.17|4702.77|4702.17|4702.52|4701.92|19
1641540750000|2022-01-07 07:32:30|4702.64|4702.04|4702.64|4702.04|4702.64|4702.04|4702.64|4702.04|0
1641540760000|2022-01-07 07:32:40|4702.77|4702.17|4703.02|4702.42|4703.02|4702.42|4702.77|4702.17|3
1641540770000|2022-01-07 07:32:50|4702.89|4702.29|4703.02|4702.42|4703.02|4702.42|4702.77|4702.17|12
1641540780000|2022-01-07 07:33:00|4703.27|4702.67|4702.52|4701.92|4703.27|4702.67|4702.52|4701.92|12
1641540790000|2022-01-07 07:33:10|4702.77|4702.17|4702.89|4702.29|4703.02|4702.42|4702.77|4702.17|9
1641540800000|2022-01-07 07:33:20|4703.02|4702.42|4702.77|4702.17|4703.02|4702.42|4702.77|4702.17|5
1641540810000|2022-01-07 07:33:30|4702.64|4702.04|4703.27|4702.67|4703.27|4702.67|4702.64|4702.04|30
1641540830000|2022-01-07 07:33:50|4703.02|4702.42|4702.77|4702.17|4703.02|4702.42|4702.77|4702.17|22
1641540840000|2022-01-07 07:34:00|4702.89|4702.29|4703.14|4702.54|4703.14|4702.54|4702.89|4702.29|12
1641540850000|2022-01-07 07:34:10|4703.02|4702.42|4702.77|4702.17|4703.02|4702.42|4702.77|4702.17|4
1641540860000|2022-01-07 07:34:20|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|23
1641540870000|2022-01-07 07:34:30|4703.02|4702.42|4702.52|4701.92|4703.02|4702.42|4702.52|4701.92|12
1641540880000|2022-01-07 07:34:40|||||||||10
1641540890000|2022-01-07 07:34:50|4702.39|4701.79|4702.02|4701.42|4702.39|4701.79|4701.64|4701.04|53
1641540900000|2022-01-07 07:35:00|4701.89|4701.29|4701.77|4701.17|4702.02|4701.42|4701.64|4701.04|13
1641540910000|2022-01-07 07:35:10|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|4701.77|4701.17|9
1641540920000|2022-01-07 07:35:20|4702.14|4701.54|4702.52|4701.92|4702.52|4701.92|4702.14|4701.54|6
1641540930000|2022-01-07 07:35:30|4702.39|4701.79|4702.27|4701.67|4702.52|4701.92|4702.27|4701.67|5
1641540940000|2022-01-07 07:35:40|4702.14|4701.54|4702.27|4701.67|4702.27|4701.67|4702.02|4701.42|11
1641540950000|2022-01-07 07:35:50|4702.39|4701.79|4702.27|4701.67|4702.39|4701.79|4702.27|4701.67|4
1641540960000|2022-01-07 07:36:00|4702.52|4701.92|4702.77|4702.17|4702.77|4702.17|4702.52|4701.92|13
1641540970000|2022-01-07 07:36:10|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|5
1641540980000|2022-01-07 07:36:20|4702.77|4702.17|4702.64|4702.04|4702.77|4702.17|4702.52|4701.92|20
1641540990000|2022-01-07 07:36:30|4702.77|4702.17|4703.14|4702.54|4703.27|4702.67|4702.77|4702.17|50
1641541000000|2022-01-07 07:36:40|4703.27|4702.67|4703.52|4702.92|4703.52|4702.92|4703.14|4702.54|5
1641541010000|2022-01-07 07:36:50|4703.39|4702.79|4703.02|4702.42|4703.39|4702.79|4702.64|4702.04|25
1641541020000|2022-01-07 07:37:00|4702.89|4702.29|4703.02|4702.42|4703.02|4702.42|4702.77|4702.17|25
1641541030000|2022-01-07 07:37:10|||||||||7
1641541040000|2022-01-07 07:37:20|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|3
1641541050000|2022-01-07 07:37:30|4703.02|4702.42|4703.02|4702.42|4703.14|4702.54|4703.02|4702.42|21
1641541060000|2022-01-07 07:37:40|4703.27|4702.67|4703.14|4702.54|4703.27|4702.67|4703.02|4702.42|7
1641541070000|2022-01-07 07:37:50|4703.02|4702.42|4703.52|4702.92|4703.52|4702.92|4703.02|4702.42|8
1641541080000|2022-01-07 07:38:00|4703.27|4702.67|4702.77|4702.17|4703.27|4702.67|4702.77|4702.17|10
1641541090000|2022-01-07 07:38:10|4702.89|4702.29|4703.27|4702.67|4703.27|4702.67|4702.89|4702.29|7
1641541100000|2022-01-07 07:38:20|4703.14|4702.54|4703.52|4702.92|4703.52|4702.92|4703.14|4702.54|10
1641541110000|2022-01-07 07:38:30|4703.27|4702.67|4703.02|4702.42|4703.27|4702.67|4703.02|4702.42|6
1641541120000|2022-01-07 07:38:40|4702.77|4702.17|4703.02|4702.42|4703.02|4702.42|4702.77|4702.17|5
1641541140000|2022-01-07 07:39:00|4702.89|4702.29|4703.02|4702.42|4703.02|4702.42|4702.89|4702.29|3
1641541150000|2022-01-07 07:39:10|4703.27|4702.67|4703.27|4702.67|4703.52|4702.92|4703.27|4702.67|14
1641541160000|2022-01-07 07:39:20|4703.39|4702.79|4703.39|4702.79|4703.52|4702.92|4703.27|4702.67|4
1641541170000|2022-01-07 07:39:30|4703.27|4702.67|4703.14|4702.54|4703.27|4702.67|4703.14|4702.54|10
1641541180000|2022-01-07 07:39:40|4703.27|4702.67|4703.02|4702.42|4703.27|4702.67|4703.02|4702.42|4
1641541190000|2022-01-07 07:39:50|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|4
1641541200000|2022-01-07 07:40:00|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|7
1641541210000|2022-01-07 07:40:10|4703.39|4702.79|4703.02|4702.42|4703.39|4702.79|4703.02|4702.42|8
1641541230000|2022-01-07 07:40:30|4702.77|4702.17|4703.02|4702.42|4703.02|4702.42|4702.77|4702.17|11
1641541240000|2022-01-07 07:40:40|4702.89|4702.29|4702.77|4702.17|4702.89|4702.29|4702.77|4702.17|1
1641541250000|2022-01-07 07:40:50|4702.52|4701.92|4702.77|4702.17|4703.02|4702.42|4702.52|4701.92|8
1641541260000|2022-01-07 07:41:00|4702.89|4702.29|4702.77|4702.17|4703.02|4702.42|4702.77|4702.17|7
1641541270000|2022-01-07 07:41:10|4703.02|4702.42|4702.89|4702.29|4703.02|4702.42|4702.89|4702.29|9
1641541280000|2022-01-07 07:41:20|4702.77|4702.17|4703.14|4702.54|4703.27|4702.67|4702.77|4702.17|9
1641541300000|2022-01-07 07:41:40|4703.02|4702.42|4703.02|4702.42|4703.14|4702.54|4703.02|4702.42|1
1641541310000|2022-01-07 07:41:50|||||||||6
1641541330000|2022-01-07 07:42:10|4702.89|4702.29|4702.89|4702.29|4702.89|4702.29|4702.89|4702.29|25
1641541340000|2022-01-07 07:42:20|4702.77|4702.17|4702.52|4701.92|4702.77|4702.17|4702.52|4701.92|17
1641541350000|2022-01-07 07:42:30|4702.27|4701.67|4702.52|4701.92|4702.52|4701.92|4702.27|4701.67|21
1641541360000|2022-01-07 07:42:40|4702.27|4701.67|4702.27|4701.67|4702.52|4701.92|4702.27|4701.67|3
1641541370000|2022-01-07 07:42:50|4702.39|4701.79|4702.39|4701.79|4702.52|4701.92|4702.39|4701.79|11
1641541380000|2022-01-07 07:43:00|4702.27|4701.67|4702.14|4701.54|4702.39|4701.79|4702.02|4701.42|24
1641541390000|2022-01-07 07:43:10|4702.02|4701.42|4702.14|4701.54|4702.27|4701.67|4701.89|4701.29|22
1641541400000|2022-01-07 07:43:20|4702.02|4701.42|4702.14|4701.54|4702.14|4701.54|4702.02|4701.42|1
1641541410000|2022-01-07 07:43:30|4702.27|4701.67|4702.02|4701.42|4702.27|4701.67|4702.02|4701.42|7
1641541420000|2022-01-07 07:43:40|||||||||1
1641541430000|2022-01-07 07:43:50|4701.89|4701.29|4702.14|4701.54|4702.27|4701.67|4701.89|4701.29|19
1641541440000|2022-01-07 07:44:00|4702.27|4701.67|4701.77|4701.17|4702.27|4701.67|4701.77|4701.17|9
1641541450000|2022-01-07 07:44:10|4701.89|4701.29|4702.02|4701.42|4702.02|4701.42|4701.89|4701.29|11
1641541470000|2022-01-07 07:44:30|4702.52|4701.92|4702.64|4702.04|4702.77|4702.17|4702.52|4701.92|15
1641541480000|2022-01-07 07:44:40|4702.52|4701.92|4702.39|4701.79|4702.52|4701.92|4702.27|4701.67|7
1641541490000|2022-01-07 07:44:50|4702.52|4701.92|4702.64|4702.04|4702.64|4702.04|4702.39|4701.79|13
1641541500000|2022-01-07 07:45:00|4702.52|4701.92|4702.77|4702.17|4702.77|4702.17|4702.52|4701.92|5
1641541510000|2022-01-07 07:45:10|4702.89|4702.29|4702.77|4702.17|4702.89|4702.29|4702.64|4702.04|18
1641541520000|2022-01-07 07:45:20|4702.89|4702.29|4702.77|4702.17|4702.89|4702.29|4702.77|4702.17|9
1641541530000|2022-01-07 07:45:30|4702.52|4701.92|4702.27|4701.67|4702.52|4701.92|4702.27|4701.67|12
1641541540000|2022-01-07 07:45:40|4702.14|4701.54|4702.27|4701.67|4702.27|4701.67|4702.14|4701.54|2
1641541550000|2022-01-07 07:45:50|4702.14|4701.54|4702.52|4701.92|4702.52|4701.92|4701.77|4701.17|51
1641541560000|2022-01-07 07:46:00|4702.39|4701.79|4702.27|4701.67|4702.39|4701.79|4702.27|4701.67|2
1641541570000|2022-01-07 07:46:10|4702.52|4701.92|4702.27|4701.67|4702.52|4701.92|4702.27|4701.67|4
1641541580000|2022-01-07 07:46:20|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|12
1641541590000|2022-01-07 07:46:30|4702.14|4701.54|4701.77|4701.17|4702.14|4701.54|4701.52|4700.92|22
1641541600000|2022-01-07 07:46:40|4701.64|4701.04|4701.52|4700.92|4701.77|4701.17|4701.52|4700.92|22
1641541610000|2022-01-07 07:46:50|4701.64|4701.04|4701.89|4701.29|4702.02|4701.42|4701.64|4701.04|12
1641541620000|2022-01-07 07:47:00|4702.02|4701.42|4702.27|4701.67|4702.27|4701.67|4702.02|4701.42|2
1641541630000|2022-01-07 07:47:10|4702.39|4701.79|4702.27|4701.67|4702.52|4701.92|4702.27|4701.67|8
1641541640000|2022-01-07 07:47:20|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|2
1641541650000|2022-01-07 07:47:30|4701.77|4701.17|4701.77|4701.17|4702.02|4701.42|4701.77|4701.17|9
1641541660000|2022-01-07 07:47:40|4701.64|4701.04|4701.89|4701.29|4701.89|4701.29|4701.52|4700.92|8
1641541670000|2022-01-07 07:47:50|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|4701.77|4701.17|2
1641541680000|2022-01-07 07:48:00|4702.14|4701.54|4702.14|4701.54|4702.27|4701.67|4702.02|4701.42|4
1641541690000|2022-01-07 07:48:10|4702.02|4701.42|4702.02|4701.42|4702.27|4701.67|4702.02|4701.42|9
1641541700000|2022-01-07 07:48:20|4702.14|4701.54|4702.02|4701.42|4702.27|4701.67|4702.02|4701.42|4
1641541710000|2022-01-07 07:48:30|4702.27|4701.67|4702.02|4701.42|4702.27|4701.67|4702.02|4701.42|1
1641541720000|2022-01-07 07:48:40|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|6
1641541730000|2022-01-07 07:48:50|4701.64|4701.04|4701.52|4700.92|4701.77|4701.17|4701.52|4700.92|7
1641541740000|2022-01-07 07:49:00|4701.77|4701.17|4701.27|4700.67|4701.77|4701.17|4701.27|4700.67|15
1641541750000|2022-01-07 07:49:10|4701.02|4700.42|4701.02|4700.42|4701.14|4700.54|4700.77|4700.17|54
1641541760000|2022-01-07 07:49:20|4701.14|4700.54|4701.27|4700.67|4701.27|4700.67|4701.02|4700.42|22
1641541770000|2022-01-07 07:49:30|4701.39|4700.79|4701.77|4701.17|4701.77|4701.17|4701.39|4700.79|14
1641541780000|2022-01-07 07:49:40|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|6
1641541790000|2022-01-07 07:49:50|||||||||3
1641541800000|2022-01-07 07:50:00|4701.64|4701.04|4701.77|4701.17|4701.77|4701.17|4701.64|4701.04|11
1641541810000|2022-01-07 07:50:10|4702.02|4701.42|4701.64|4701.04|4702.02|4701.42|4701.64|4701.04|14
1641541820000|2022-01-07 07:50:20|4701.77|4701.17|4701.52|4700.92|4701.77|4701.17|4701.52|4700.92|18
1641541830000|2022-01-07 07:50:30|4701.39|4700.79|4701.52|4700.92|4701.52|4700.92|4701.39|4700.79|6
1641541840000|2022-01-07 07:50:40|4701.64|4701.04|4701.39|4700.79|4701.77|4701.17|4701.27|4700.67|14
1641541850000|2022-01-07 07:50:50|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|4701.27|4700.67|6
1641541860000|2022-01-07 07:51:00|4701.64|4701.04|4702.02|4701.42|4702.02|4701.42|4701.64|4701.04|18
1641541870000|2022-01-07 07:51:10|4701.77|4701.17|4702.02|4701.42|4702.02|4701.42|4701.77|4701.17|14
1641541880000|2022-01-07 07:51:20|4701.89|4701.29|4702.02|4701.42|4702.02|4701.42|4701.77|4701.17|14
1641541890000|2022-01-07 07:51:30|4701.89|4701.29|4701.89|4701.29|4701.89|4701.29|4701.89|4701.29|4
1641541900000|2022-01-07 07:51:40|4701.77|4701.17|4702.02|4701.42|4702.02|4701.42|4701.77|4701.17|4
1641541910000|2022-01-07 07:51:50|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|4701.39|4700.79|30
1641541920000|2022-01-07 07:52:00|4701.64|4701.04|4702.02|4701.42|4702.02|4701.42|4701.64|4701.04|41
1641541930000|2022-01-07 07:52:10|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|3
1641541940000|2022-01-07 07:52:20|4701.64|4701.04|4701.89|4701.29|4701.89|4701.29|4701.52|4700.92|98
1641541950000|2022-01-07 07:52:30|4702.02|4701.42|4701.27|4700.67|4702.02|4701.42|4701.14|4700.54|48
1641541960000|2022-01-07 07:52:40|4701.02|4700.42|4700.77|4700.17|4701.02|4700.42|4700.77|4700.17|11
1641541970000|2022-01-07 07:52:50|4701.02|4700.42|4701.14|4700.54|4701.27|4700.67|4701.02|4700.42|6
1641541980000|2022-01-07 07:53:00|4701.02|4700.42|4701.14|4700.54|4701.27|4700.67|4701.02|4700.42|6
1641542000000|2022-01-07 07:53:20|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|11
1641542010000|2022-01-07 07:53:30|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|10
1641542020000|2022-01-07 07:53:40|4701.39|4700.79|4701.27|4700.67|4701.52|4700.92|4701.27|4700.67|18
1641542030000|2022-01-07 07:53:50|4701.39|4700.79|4701.27|4700.67|4701.39|4700.79|4701.27|4700.67|5
1641542040000|2022-01-07 07:54:00|4701.39|4700.79|4701.27|4700.67|4701.39|4700.79|4701.27|4700.67|3
1641542050000|2022-01-07 07:54:10|4701.39|4700.79|4701.52|4700.92|4701.52|4700.92|4701.39|4700.79|4
1641542060000|2022-01-07 07:54:20|4700.89|4700.29|4701.02|4700.42|4701.02|4700.42|4700.77|4700.17|26
1641542070000|2022-01-07 07:54:30|4700.77|4700.17|4700.77|4700.17|4701.02|4700.42|4700.77|4700.17|8
1641542080000|2022-01-07 07:54:40|4701.02|4700.42|4701.14|4700.54|4701.14|4700.54|4700.77|4700.17|10
1641542090000|2022-01-07 07:54:50|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|0
1641542100000|2022-01-07 07:55:00|4701.27|4700.67|4700.77|4700.17|4701.39|4700.79|4700.77|4700.17|197
1641542110000|2022-01-07 07:55:10|4701.02|4700.42|4701.02|4700.42|4701.27|4700.67|4701.02|4700.42|29
1641542120000|2022-01-07 07:55:20|4701.14|4700.54|4701.27|4700.67|4701.27|4700.67|4701.14|4700.54|7
1641542130000|2022-01-07 07:55:30|||||||||6
1641542140000|2022-01-07 07:55:40|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|3
1641542150000|2022-01-07 07:55:50|4701.27|4700.67|4701.52|4700.92|4701.52|4700.92|4701.27|4700.67|9
1641542160000|2022-01-07 07:56:00|4701.27|4700.67|4701.39|4700.79|4701.39|4700.79|4701.27|4700.67|9
1641542170000|2022-01-07 07:56:10|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|14
1641542180000|2022-01-07 07:56:20|4701.02|4700.42|4701.14|4700.54|4701.14|4700.54|4701.02|4700.42|16
1641542190000|2022-01-07 07:56:30|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|0
1641542210000|2022-01-07 07:56:50|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|3
1641542220000|2022-01-07 07:57:00|4701.27|4700.67|4701.14|4700.54|4701.27|4700.67|4701.02|4700.42|14
1641542230000|2022-01-07 07:57:10|4701.27|4700.67|4701.27|4700.67|4701.39|4700.79|4701.27|4700.67|0
1641542240000|2022-01-07 07:57:20|4701.39|4700.79|4701.27|4700.67|4701.39|4700.79|4701.27|4700.67|6
1641542250000|2022-01-07 07:57:30|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|4700.77|4700.17|52
1641542260000|2022-01-07 07:57:40|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|4701.14|4700.54|5
1641542270000|2022-01-07 07:57:50|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|6
1641542280000|2022-01-07 07:58:00|4701.27|4700.67|4701.77|4701.17|4701.77|4701.17|4701.27|4700.67|107
1641542290000|2022-01-07 07:58:10|4701.64|4701.04|4702.02|4701.42|4702.27|4701.67|4701.64|4701.04|71
1641542300000|2022-01-07 07:58:20|4702.27|4701.67|4702.02|4701.42|4702.27|4701.67|4702.02|4701.42|4
1641542310000|2022-01-07 07:58:30|4701.89|4701.29|4702.52|4701.92|4702.52|4701.92|4701.89|4701.29|52
1641542320000|2022-01-07 07:58:40|4702.39|4701.79|4702.27|4701.67|4702.52|4701.92|4702.27|4701.67|22
1641542330000|2022-01-07 07:58:50|4702.52|4701.92|4703.27|4702.67|4703.27|4702.67|4702.52|4701.92|54
1641542340000|2022-01-07 07:59:00|4703.14|4702.54|4702.52|4701.92|4703.27|4702.67|4702.52|4701.92|38
1641542350000|2022-01-07 07:59:10|4702.27|4701.67|4702.02|4701.42|4702.27|4701.67|4702.02|4701.42|19
1641542360000|2022-01-07 07:59:20|||||||||9
1641542370000|2022-01-07 07:59:30|4702.27|4701.67|4702.27|4701.67|4702.39|4701.79|4702.02|4701.42|11
1641542380000|2022-01-07 07:59:40|4702.39|4701.79|4702.52|4701.92|4703.02|4702.42|4702.39|4701.79|63
1641542390000|2022-01-07 07:59:50|4702.77|4702.17|4703.02|4702.42|4703.02|4702.42|4702.64|4702.04|29
1641542400000|2022-01-07 08:00:00|4702.77|4702.17|4701.64|4701.04|4702.77|4702.17|4700.77|4700.17|458
1641542410000|2022-01-07 08:00:10|4701.77|4701.17|4702.27|4701.67|4702.52|4701.92|4701.27|4700.67|115
1641542420000|2022-01-07 08:00:20|4702.52|4701.92|4702.77|4702.17|4703.02|4702.42|4702.14|4701.54|71
1641542430000|2022-01-07 08:00:30|4702.64|4702.04|4703.14|4702.54|4703.39|4702.79|4702.52|4701.92|106
1641542440000|2022-01-07 08:00:40|4703.02|4702.42|4702.27|4701.67|4703.02|4702.42|4702.02|4701.42|141
1641542450000|2022-01-07 08:00:50|4702.02|4701.42|4701.77|4701.17|4702.27|4701.67|4701.77|4701.17|75
1641542460000|2022-01-07 08:01:00|4701.39|4700.79|4700.77|4700.17|4701.39|4700.79|4700.52|4699.92|166
1641542470000|2022-01-07 08:01:10|4700.89|4700.29|4700.77|4700.17|4701.02|4700.42|4700.77|4700.17|85
1641542480000|2022-01-07 08:01:20|4700.52|4699.92|4700.77|4700.17|4700.77|4700.17|4700.52|4699.92|38
1641542490000|2022-01-07 08:01:30|4700.52|4699.92|4700.77|4700.17|4700.77|4700.17|4700.14|4699.54|104
1641542500000|2022-01-07 08:01:40|4700.52|4699.92|4701.02|4700.42|4701.52|4700.92|4700.52|4699.92|77
1641542510000|2022-01-07 08:01:50|4700.77|4700.17|4700.27|4699.67|4701.02|4700.42|4700.27|4699.67|98
1641542520000|2022-01-07 08:02:00|4700.02|4699.42|4699.02|4698.42|4700.02|4699.42|4699.02|4698.42|402
1641542530000|2022-01-07 08:02:10|4699.27|4698.67|4699.02|4698.42|4699.52|4698.92|4699.02|4698.42|142
1641542540000|2022-01-07 08:02:20|4699.27|4698.67|4697.39|4696.79|4699.27|4698.67|4697.27|4696.67|381
1641542550000|2022-01-07 08:02:30|4697.27|4696.67|4698.27|4697.67|4698.27|4697.67|4697.27|4696.67|100
1641542560000|2022-01-07 08:02:40|4698.52|4697.92|4697.77|4697.17|4698.52|4697.92|4697.77|4697.17|85
1641542570000|2022-01-07 08:02:50|4698.02|4697.42|4697.77|4697.17|4698.02|4697.42|4697.64|4697.04|69
1641542580000|2022-01-07 08:03:00|4697.52|4696.92|4698.27|4697.67|4698.27|4697.67|4697.52|4696.92|94
1641542590000|2022-01-07 08:03:10|4698.52|4697.92|4698.27|4697.67|4698.64|4698.04|4698.27|4697.67|88
1641542600000|2022-01-07 08:03:20|4698.52|4697.92|4698.52|4697.92|4698.77|4698.17|4698.27|4697.67|44
1641542610000|2022-01-07 08:03:30|4698.27|4697.67|4698.52|4697.92|4698.52|4697.92|4697.52|4696.92|40
1641542620000|2022-01-07 08:03:40|4698.39|4697.79|4697.52|4696.92|4698.52|4697.92|4697.39|4696.79|137
1641542630000|2022-01-07 08:03:50|4697.27|4696.67|4697.52|4696.92|4697.77|4697.17|4697.02|4696.42|159
1641542640000|2022-01-07 08:04:00|4697.27|4696.67|4696.77|4696.17|4697.39|4696.79|4696.02|4695.42|261
1641542650000|2022-01-07 08:04:10|4696.52|4695.92|4696.77|4696.17|4696.77|4696.17|4696.02|4695.42|102
1641542660000|2022-01-07 08:04:20|4696.64|4696.04|4696.27|4695.67|4696.77|4696.17|4696.02|4695.42|78
1641542670000|2022-01-07 08:04:30|4696.02|4695.42|4696.77|4696.17|4696.77|4696.17|4696.02|4695.42|58
1641542680000|2022-01-07 08:04:40|4696.52|4695.92|4696.52|4695.92|4696.77|4696.17|4696.52|4695.92|55
1641542690000|2022-01-07 08:04:50|4696.27|4695.67|4696.02|4695.42|4696.27|4695.67|4695.52|4694.92|146
1641542700000|2022-01-07 08:05:00|4696.27|4695.67|4696.27|4695.67|4696.27|4695.67|4695.77|4695.17|140
1641542710000|2022-01-07 08:05:10|4696.02|4695.42|4696.27|4695.67|4696.27|4695.67|4695.27|4694.67|161
1641542720000|2022-01-07 08:05:20|4696.02|4695.42|4696.77|4696.17|4696.77|4696.17|4696.02|4695.42|91
1641542730000|2022-01-07 08:05:30|4696.27|4695.67|4696.27|4695.67|4696.77|4696.17|4696.27|4695.67|60
1641542740000|2022-01-07 08:05:40|4696.52|4695.92|4696.27|4695.67|4696.52|4695.92|4696.02|4695.42|53
1641542750000|2022-01-07 08:05:50|4696.02|4695.42|4696.02|4695.42|4696.27|4695.67|4696.02|4695.42|42
1641542760000|2022-01-07 08:06:00|4696.14|4695.54|4696.02|4695.42|4696.14|4695.54|4695.27|4694.67|153
1641542770000|2022-01-07 08:06:10|4695.89|4695.29|4696.02|4695.42|4696.14|4695.54|4695.77|4695.17|74
1641542780000|2022-01-07 08:06:20|4695.77|4695.17|4695.77|4695.17|4696.02|4695.42|4695.52|4694.92|61
1641542790000|2022-01-07 08:06:30|4695.52|4694.92|4695.77|4695.17|4695.77|4695.17|4695.27|4694.67|191
1641542800000|2022-01-07 08:06:40|4695.52|4694.92|4695.52|4694.92|4695.52|4694.92|4695.27|4694.67|48
1641542810000|2022-01-07 08:06:50|4695.27|4694.67|4695.52|4694.92|4695.52|4694.92|4695.27|4694.67|85
1641542820000|2022-01-07 08:07:00|4695.27|4694.67|4695.64|4695.04|4696.02|4695.42|4695.27|4694.67|176
1641542830000|2022-01-07 08:07:10|4695.52|4694.92|4695.77|4695.17|4695.89|4695.29|4695.52|4694.92|48
1641542840000|2022-01-07 08:07:20|4696.02|4695.42|4695.77|4695.17|4696.02|4695.42|4695.77|4695.17|66
1641542850000|2022-01-07 08:07:30|4696.02|4695.42|4696.02|4695.42|4696.27|4695.67|4696.02|4695.42|42
1641542860000|2022-01-07 08:07:40|4695.77|4695.17|4696.02|4695.42|4696.02|4695.42|4695.77|4695.17|83
1641542870000|2022-01-07 08:07:50|4696.14|4695.54|4696.27|4695.67|4696.27|4695.67|4696.02|4695.42|35
1641542880000|2022-01-07 08:08:00|4696.02|4695.42|4695.27|4694.67|4696.02|4695.42|4694.77|4694.17|448
1641542890000|2022-01-07 08:08:10|4695.02|4694.42|4695.02|4694.42|4695.02|4694.42|4694.27|4693.67|177
1641542900000|2022-01-07 08:08:20|4694.77|4694.17|4694.77|4694.17|4695.02|4694.42|4694.77|4694.17|106
1641542910000|2022-01-07 08:08:30|4695.02|4694.42|4695.52|4694.92|4695.77|4695.17|4694.77|4694.17|119
1641542920000|2022-01-07 08:08:40|4695.77|4695.17|4695.77|4695.17|4696.02|4695.42|4695.77|4695.17|38
1641542930000|2022-01-07 08:08:50|4695.89|4695.29|4696.27|4695.67|4696.39|4695.79|4695.77|4695.17|251
1641542940000|2022-01-07 08:09:00|4696.02|4695.42|4696.02|4695.42|4696.02|4695.42|4695.77|4695.17|61
1641542950000|2022-01-07 08:09:10|4695.77|4695.17|4695.77|4695.17|4696.02|4695.42|4695.52|4694.92|81
1641542960000|2022-01-07 08:09:20|4695.52|4694.92|4695.77|4695.17|4695.77|4695.17|4695.02|4694.42|229
1641542970000|2022-01-07 08:09:30|4696.02|4695.42|4695.64|4695.04|4696.02|4695.42|4695.52|4694.92|107
1641542980000|2022-01-07 08:09:40|4695.52|4694.92|4695.52|4694.92|4695.77|4695.17|4695.52|4694.92|37
1641542990000|2022-01-07 08:09:50|4695.39|4694.79|4695.52|4694.92|4695.52|4694.92|4695.02|4694.42|165
1641543000000|2022-01-07 08:10:00|4695.27|4694.67|4695.27|4694.67|4695.52|4694.92|4695.27|4694.67|108
1641543010000|2022-01-07 08:10:10|4695.14|4694.54|4695.52|4694.92|4695.52|4694.92|4695.14|4694.54|61
1641543020000|2022-01-07 08:10:20|4695.77|4695.17|4696.27|4695.67|4696.52|4695.92|4695.52|4694.92|115
1641543030000|2022-01-07 08:10:30|4696.39|4695.79|4697.02|4696.42|4697.02|4696.42|4696.02|4695.42|115
1641543040000|2022-01-07 08:10:40|4696.77|4696.17|4697.02|4696.42|4697.02|4696.42|4696.52|4695.92|51
1641543050000|2022-01-07 08:10:50|4696.89|4696.29|4696.64|4696.04|4696.89|4696.29|4696.02|4695.42|62
1641543060000|2022-01-07 08:11:00|4696.77|4696.17|4697.02|4696.42|4697.02|4696.42|4696.14|4695.54|93
1641543070000|2022-01-07 08:11:10|4697.27|4696.67|4697.27|4696.67|4697.27|4696.67|4696.89|4696.29|25
1641543080000|2022-01-07 08:11:20|4697.02|4696.42|4697.27|4696.67|4697.27|4696.67|4697.02|4696.42|48
1641543090000|2022-01-07 08:11:30|4697.39|4696.79|4698.02|4697.42|4698.02|4697.42|4697.27|4696.67|48
1641543100000|2022-01-07 08:11:40|4697.52|4696.92|4697.52|4696.92|4697.52|4696.92|4697.27|4696.67|80
1641543110000|2022-01-07 08:11:50|4697.27|4696.67|4697.52|4696.92|4697.77|4697.17|4697.27|4696.67|69
1641543120000|2022-01-07 08:12:00|4697.77|4697.17|4698.27|4697.67|4698.27|4697.67|4697.39|4696.79|47
1641543130000|2022-01-07 08:12:10|4698.39|4697.79|4698.39|4697.79|4698.52|4697.92|4698.27|4697.67|44
1641543140000|2022-01-07 08:12:20|4698.27|4697.67|4698.02|4697.42|4698.27|4697.67|4697.77|4697.17|79
1641543150000|2022-01-07 08:12:30|4697.77|4697.17|4697.77|4697.17|4698.02|4697.42|4697.77|4697.17|14
1641543160000|2022-01-07 08:12:40|4698.02|4697.42|4697.77|4697.17|4698.02|4697.42|4697.77|4697.17|21
1641543170000|2022-01-07 08:12:50|4698.02|4697.42|4698.02|4697.42|4698.02|4697.42|4697.52|4696.92|23
1641543180000|2022-01-07 08:13:00|4697.77|4697.17|4698.02|4697.42|4698.27|4697.67|4697.77|4697.17|29
1641543190000|2022-01-07 08:13:10|4697.77|4697.17|4698.02|4697.42|4698.02|4697.42|4697.52|4696.92|25
1641543200000|2022-01-07 08:13:20|4697.89|4697.29|4697.89|4697.29|4698.02|4697.42|4697.77|4697.17|22
1641543210000|2022-01-07 08:13:30|4698.02|4697.42|4697.52|4696.92|4698.02|4697.42|4697.39|4696.79|21
1641543220000|2022-01-07 08:13:40|4697.27|4696.67|4697.27|4696.67|4697.52|4696.92|4697.27|4696.67|9
1641543230000|2022-01-07 08:13:50|4697.52|4696.92|4698.02|4697.42|4698.02|4697.42|4697.52|4696.92|47
1641543240000|2022-01-07 08:14:00|4697.77|4697.17|4697.77|4697.17|4697.89|4697.29|4697.77|4697.17|12
1641543250000|2022-01-07 08:14:10|4697.64|4697.04|4697.77|4697.17|4698.02|4697.42|4697.64|4697.04|6
1641543260000|2022-01-07 08:14:20|4697.89|4697.29|4698.27|4697.67|4698.52|4697.92|4697.89|4697.29|47
1641543270000|2022-01-07 08:14:30|4698.52|4697.92|4698.52|4697.92|4698.52|4697.92|4698.52|4697.92|43
1641543280000|2022-01-07 08:14:40|4698.64|4698.04|4699.52|4698.92|4699.52|4698.92|4698.64|4698.04|63
1641543290000|2022-01-07 08:14:50|4699.77|4699.17|4700.02|4699.42|4700.02|4699.42|4699.77|4699.17|51
1641543300000|2022-01-07 08:15:00|4700.27|4699.67|4700.52|4699.92|4700.52|4699.92|4699.77|4699.17|114
1641543310000|2022-01-07 08:15:10|4700.77|4700.17|4700.77|4700.17|4700.77|4700.17|4700.52|4699.92|32
1641543320000|2022-01-07 08:15:20|4701.02|4700.42|4700.27|4699.67|4701.02|4700.42|4700.27|4699.67|134
1641543330000|2022-01-07 08:15:30|4700.52|4699.92|4699.27|4698.67|4700.52|4699.92|4699.27|4698.67|47
1641543340000|2022-01-07 08:15:40|4699.52|4698.92|4699.77|4699.17|4699.77|4699.17|4699.27|4698.67|15
1641543350000|2022-01-07 08:15:50|4700.02|4699.42|4700.02|4699.42|4700.27|4699.67|4700.02|4699.42|30
1641543360000|2022-01-07 08:16:00|4699.77|4699.17|4699.52|4698.92|4700.02|4699.42|4699.52|4698.92|43
1641543370000|2022-01-07 08:16:10|4699.27|4698.67|4699.14|4698.54|4699.27|4698.67|4699.02|4698.42|16
1641543380000|2022-01-07 08:16:20|4699.27|4698.67|4699.52|4698.92|4699.52|4698.92|4698.77|4698.17|24
1641543390000|2022-01-07 08:16:30|4699.27|4698.67|4699.14|4698.54|4699.52|4698.92|4699.14|4698.54|22
1641543400000|2022-01-07 08:16:40|4699.27|4698.67|4699.27|4698.67|4699.52|4698.92|4699.14|4698.54|10
1641543410000|2022-01-07 08:16:50|4699.39|4698.79|4699.52|4698.92|4699.52|4698.92|4699.27|4698.67|30
1641543420000|2022-01-07 08:17:00|4699.27|4698.67|4699.77|4699.17|4699.77|4699.17|4699.27|4698.67|16
1641543430000|2022-01-07 08:17:10|4700.02|4699.42|4699.27|4698.67|4700.02|4699.42|4699.02|4698.42|46
1641543440000|2022-01-07 08:17:20|4699.14|4698.54|4699.27|4698.67|4699.27|4698.67|4698.89|4698.29|22
1641543450000|2022-01-07 08:17:30|4699.52|4698.92|4699.64|4699.04|4700.02|4699.42|4699.52|4698.92|32
1641543460000|2022-01-07 08:17:40|4699.77|4699.17|4700.77|4700.17|4700.77|4700.17|4699.52|4698.92|59
1641543470000|2022-01-07 08:17:50|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|4700.77|4700.17|28
1641543480000|2022-01-07 08:18:00|4700.77|4700.17|4701.02|4700.42|4701.02|4700.42|4700.77|4700.17|14
1641543490000|2022-01-07 08:18:10|4701.27|4700.67|4700.77|4700.17|4701.27|4700.67|4700.77|4700.17|34
1641543500000|2022-01-07 08:18:20|4700.39|4699.79|4700.02|4699.42|4700.77|4700.17|4700.02|4699.42|30
1641543510000|2022-01-07 08:18:30|4700.14|4699.54|4700.14|4699.54|4700.27|4699.67|4700.02|4699.42|12
1641543520000|2022-01-07 08:18:40|4700.02|4699.42|4700.02|4699.42|4700.27|4699.67|4699.77|4699.17|13
1641543530000|2022-01-07 08:18:50|4700.14|4699.54|4699.52|4698.92|4700.27|4699.67|4699.52|4698.92|48
1641543540000|2022-01-07 08:19:00|4699.27|4698.67|4699.02|4698.42|4699.39|4698.79|4699.02|4698.42|57
1641543550000|2022-01-07 08:19:10|4698.77|4698.17|4698.64|4698.04|4699.02|4698.42|4698.52|4697.92|28
1641543560000|2022-01-07 08:19:20|4698.52|4697.92|4698.89|4698.29|4699.02|4698.42|4698.52|4697.92|47
1641543570000|2022-01-07 08:19:30|4699.02|4698.42|4698.52|4697.92|4699.02|4698.42|4698.52|4697.92|57
1641543580000|2022-01-07 08:19:40|4698.64|4698.04|4698.52|4697.92|4698.77|4698.17|4698.52|4697.92|10
1641543590000|2022-01-07 08:19:50|4698.77|4698.17|4698.27|4697.67|4698.77|4698.17|4698.27|4697.67|51
1641543600000|2022-01-07 08:20:00|4698.02|4697.42|4698.27|4697.67|4698.39|4697.79|4698.02|4697.42|42
1641543610000|2022-01-07 08:20:10|4698.52|4697.92|4698.39|4697.79|4698.64|4698.04|4698.27|4697.67|44
1641543620000|2022-01-07 08:20:20|4698.52|4697.92|4698.52|4697.92|4698.77|4698.17|4698.27|4697.67|15
1641543630000|2022-01-07 08:20:30|4698.64|4698.04|4699.52|4698.92|4699.52|4698.92|4698.52|4697.92|19
1641543640000|2022-01-07 08:20:40|4699.77|4699.17|4699.27|4698.67|4700.27|4699.67|4699.27|4698.67|56
1641543650000|2022-01-07 08:20:50|4699.52|4698.92|4699.14|4698.54|4699.52|4698.92|4699.02|4698.42|14
1641543660000|2022-01-07 08:21:00|4699.02|4698.42|4698.77|4698.17|4699.02|4698.42|4698.52|4697.92|14
1641543670000|2022-01-07 08:21:10|4699.02|4698.42|4699.02|4698.42|4699.27|4698.67|4698.77|4698.17|25
1641543680000|2022-01-07 08:21:20|4699.27|4698.67|4699.02|4698.42|4699.27|4698.67|4698.89|4698.29|12
1641543690000|2022-01-07 08:21:30|4698.89|4698.29|4699.14|4698.54|4699.14|4698.54|4698.89|4698.29|21
1641543700000|2022-01-07 08:21:40|4699.27|4698.67|4699.52|4698.92|4699.52|4698.92|4699.14|4698.54|9
1641543710000|2022-01-07 08:21:50|4699.39|4698.79|4699.52|4698.92|4699.52|4698.92|4699.27|4698.67|12
1641543720000|2022-01-07 08:22:00|4699.39|4698.79|4699.52|4698.92|4699.52|4698.92|4699.27|4698.67|14
1641543730000|2022-01-07 08:22:10|4699.27|4698.67|4699.27|4698.67|4699.52|4698.92|4699.27|4698.67|20
1641543740000|2022-01-07 08:22:20|4699.39|4698.79|4699.52|4698.92|4699.89|4699.29|4699.27|4698.67|19
1641543750000|2022-01-07 08:22:30|4699.77|4699.17|4699.77|4699.17|4699.77|4699.17|4699.64|4699.04|9
1641543760000|2022-01-07 08:22:40|4700.02|4699.42|4699.77|4699.17|4700.02|4699.42|4699.77|4699.17|37
1641543770000|2022-01-07 08:22:50|4699.27|4698.67|4699.39|4698.79|4699.52|4698.92|4699.02|4698.42|25
1641543780000|2022-01-07 08:23:00|4699.52|4698.92|4699.52|4698.92|4699.64|4699.04|4699.27|4698.67|10
1641543790000|2022-01-07 08:23:10|4699.64|4699.04|4699.27|4698.67|4699.77|4699.17|4699.27|4698.67|6
1641543800000|2022-01-07 08:23:20|4699.02|4698.42|4699.02|4698.42|4699.02|4698.42|4698.77|4698.17|58
1641543810000|2022-01-07 08:23:30|4698.77|4698.17|4699.02|4698.42|4699.02|4698.42|4698.77|4698.17|6
1641543820000|2022-01-07 08:23:40|4699.14|4698.54|4698.89|4698.29|4699.27|4698.67|4698.77|4698.17|59
1641543830000|2022-01-07 08:23:50|4698.77|4698.17|4699.39|4698.79|4699.77|4699.17|4698.77|4698.17|15
1641543840000|2022-01-07 08:24:00|4699.14|4698.54|4698.77|4698.17|4699.39|4698.79|4698.52|4697.92|30
1641543850000|2022-01-07 08:24:10|4698.89|4698.29|4699.14|4698.54|4699.27|4698.67|4698.89|4698.29|10
1641543860000|2022-01-07 08:24:20|4699.02|4698.42|4699.52|4698.92|4699.52|4698.92|4698.89|4698.29|14
1641543870000|2022-01-07 08:24:30|4699.27|4698.67|4699.52|4698.92|4699.52|4698.92|4699.27|4698.67|4
1641543880000|2022-01-07 08:24:40|4699.02|4698.42|4699.52|4698.92|4699.52|4698.92|4699.02|4698.42|38
1641543890000|2022-01-07 08:24:50|4699.39|4698.79|4699.27|4698.67|4699.52|4698.92|4699.27|4698.67|7
1641543900000|2022-01-07 08:25:00|4699.02|4698.42|4698.27|4697.67|4699.27|4698.67|4698.27|4697.67|49
1641543910000|2022-01-07 08:25:10|4697.77|4697.17|4697.64|4697.04|4698.02|4697.42|4697.52|4696.92|198
1641543920000|2022-01-07 08:25:20|4697.77|4697.17|4697.27|4696.67|4697.77|4697.17|4697.27|4696.67|65
1641543930000|2022-01-07 08:25:30|4697.02|4696.42|4697.02|4696.42|4697.02|4696.42|4697.02|4696.42|9
1641543940000|2022-01-07 08:25:40|4696.89|4696.29|4695.77|4695.17|4696.89|4696.29|4695.77|4695.17|82
1641543950000|2022-01-07 08:25:50|4696.02|4695.42|4696.77|4696.17|4696.77|4696.17|4696.02|4695.42|15
1641543960000|2022-01-07 08:26:00|4696.52|4695.92|4696.77|4696.17|4696.77|4696.17|4696.27|4695.67|36
1641543970000|2022-01-07 08:26:10|4697.02|4696.42|4697.27|4696.67|4697.27|4696.67|4697.02|4696.42|31
1641543980000|2022-01-07 08:26:20|4697.14|4696.54|4697.14|4696.54|4697.27|4696.67|4697.02|4696.42|15
1641543990000|2022-01-07 08:26:30|4697.27|4696.67|4697.52|4696.92|4698.02|4697.42|4697.14|4696.54|211
1641544000000|2022-01-07 08:26:40|4697.27|4696.67|4697.52|4696.92|4697.52|4696.92|4697.27|4696.67|13
1641544010000|2022-01-07 08:26:50|4697.27|4696.67|4697.27|4696.67|4697.27|4696.67|4697.27|4696.67|7
1641544020000|2022-01-07 08:27:00|4697.02|4696.42|4696.52|4695.92|4697.02|4696.42|4696.27|4695.67|48
1641544030000|2022-01-07 08:27:10|4696.77|4696.17|4696.52|4695.92|4696.89|4696.29|4696.52|4695.92|30
1641544040000|2022-01-07 08:27:20|4696.39|4695.79|4695.77|4695.17|4696.52|4695.92|4695.77|4695.17|53
1641544050000|2022-01-07 08:27:30|4695.89|4695.29|4696.02|4695.42|4696.02|4695.42|4695.89|4695.29|12
1641544060000|2022-01-07 08:27:40|4696.27|4695.67|4696.39|4695.79|4696.52|4695.92|4696.14|4695.54|22
1641544070000|2022-01-07 08:27:50|4696.52|4695.92|4696.27|4695.67|4696.52|4695.92|4696.14|4695.54|18
1641544080000|2022-01-07 08:28:00|4696.02|4695.42|4696.52|4695.92|4696.64|4696.04|4696.02|4695.42|41
1641544090000|2022-01-07 08:28:10|4696.77|4696.17|4696.52|4695.92|4696.77|4696.17|4696.52|4695.92|40
1641544100000|2022-01-07 08:28:20|4696.39|4695.79|4696.27|4695.67|4696.77|4696.17|4696.27|4695.67|12
1641544110000|2022-01-07 08:28:30|4696.39|4695.79|4696.02|4695.42|4696.52|4695.92|4695.77|4695.17|35
1641544120000|2022-01-07 08:28:40|4695.89|4695.29|4695.27|4694.67|4696.02|4695.42|4695.27|4694.67|55
1641544130000|2022-01-07 08:28:50|4695.02|4694.42|4695.39|4694.79|4695.52|4694.92|4695.02|4694.42|61
1641544140000|2022-01-07 08:29:00|4695.52|4694.92|4695.77|4695.17|4696.02|4695.42|4695.52|4694.92|45
1641544150000|2022-01-07 08:29:10|4696.02|4695.42|4696.52|4695.92|4696.77|4696.17|4696.02|4695.42|53
1641544160000|2022-01-07 08:29:20|4696.77|4696.17|4697.02|4696.42|4697.27|4696.67|4696.52|4695.92|36
1641544170000|2022-01-07 08:29:30|4697.27|4696.67|4697.27|4696.67|4697.27|4696.67|4697.27|4696.67|3
1641544180000|2022-01-07 08:29:40|4697.39|4696.79|4697.52|4696.92|4697.77|4697.17|4697.39|4696.79|29
1641544190000|2022-01-07 08:29:50|4697.39|4696.79|4697.52|4696.92|4697.52|4696.92|4697.39|4696.79|10
1641544200000|2022-01-07 08:30:00|4697.39|4696.79|4696.02|4695.42|4697.39|4696.79|4695.77|4695.17|99
1641544210000|2022-01-07 08:30:10|4695.77|4695.17|4695.64|4695.04|4696.02|4695.42|4695.64|4695.04|17
1641544220000|2022-01-07 08:30:20|4695.77|4695.17|4695.89|4695.29|4695.89|4695.29|4695.27|4694.67|38
1641544230000|2022-01-07 08:30:30|4695.77|4695.17|4695.39|4694.79|4696.02|4695.42|4695.27|4694.67|10
1641544240000|2022-01-07 08:30:40|4695.27|4694.67|4694.27|4693.67|4695.52|4694.92|4694.27|4693.67|90
1641544250000|2022-01-07 08:30:50|4694.02|4693.42|4694.02|4693.42|4694.14|4693.54|4694.02|4693.42|83
1641544260000|2022-01-07 08:31:00|4694.14|4693.54|4693.77|4693.17|4694.52|4693.92|4693.52|4692.92|103
1641544270000|2022-01-07 08:31:10|4693.52|4692.92|4693.77|4693.17|4694.02|4693.42|4693.52|4692.92|81
1641544280000|2022-01-07 08:31:20|4693.52|4692.92|4693.52|4692.92|4693.52|4692.92|4693.27|4692.67|30
1641544290000|2022-01-07 08:31:30|4693.77|4693.17|4693.77|4693.17|4693.77|4693.17|4693.39|4692.79|25
1641544300000|2022-01-07 08:31:40|4694.02|4693.42|4693.77|4693.17|4694.02|4693.42|4693.77|4693.17|21
1641544310000|2022-01-07 08:31:50|4694.02|4693.42|4694.02|4693.42|4694.02|4693.42|4693.89|4693.29|26
1641544320000|2022-01-07 08:32:00|4694.27|4693.67|4694.77|4694.17|4695.02|4694.42|4694.27|4693.67|61
1641544330000|2022-01-07 08:32:10|4694.52|4693.92|4693.77|4693.17|4694.77|4694.17|4693.77|4693.17|44
1641544340000|2022-01-07 08:32:20|4693.64|4693.04|4693.27|4692.67|4693.64|4693.04|4693.02|4692.42|77
1641544350000|2022-01-07 08:32:30|4693.14|4692.54|4692.27|4691.67|4693.14|4692.54|4692.27|4691.67|218
1641544360000|2022-01-07 08:32:40|4692.02|4691.42|4691.52|4690.92|4692.02|4691.42|4691.52|4690.92|153
1641544370000|2022-01-07 08:32:50|4691.27|4690.67|4691.77|4691.17|4691.77|4691.17|4691.02|4690.42|185
1641544380000|2022-01-07 08:33:00|4691.27|4690.67|4690.77|4690.17|4691.52|4690.92|4690.77|4690.17|126
1641544390000|2022-01-07 08:33:10|4690.89|4690.29|4690.27|4689.67|4691.27|4690.67|4690.27|4689.67|125
1641544400000|2022-01-07 08:33:20|4690.02|4689.42|4689.52|4688.92|4690.27|4689.67|4689.52|4688.92|229
1641544410000|2022-01-07 08:33:30|4689.27|4688.67|4689.77|4689.17|4689.77|4689.17|4689.27|4688.67|125
1641544420000|2022-01-07 08:33:40|4689.64|4689.04|4689.52|4688.92|4689.77|4689.17|4689.02|4688.42|361
1641544430000|2022-01-07 08:33:50|4689.27|4688.67|4689.77|4689.17|4690.02|4689.42|4689.27|4688.67|123
1641544440000|2022-01-07 08:34:00|4690.02|4689.42|4690.02|4689.42|4690.02|4689.42|4689.02|4688.42|215
1641544450000|2022-01-07 08:34:10|4689.77|4689.17|4690.77|4690.17|4690.77|4690.17|4689.64|4689.04|219
1641544460000|2022-01-07 08:34:20|4690.89|4690.29|4690.77|4690.17|4691.02|4690.42|4690.27|4689.67|124
1641544470000|2022-01-07 08:34:30|4691.02|4690.42|4691.27|4690.67|4691.52|4690.92|4690.77|4690.17|64
1641544480000|2022-01-07 08:34:40|4691.02|4690.42|4691.27|4690.67|4691.27|4690.67|4691.02|4690.42|31
1641544490000|2022-01-07 08:34:50|4691.52|4690.92|4691.52|4690.92|4691.52|4690.92|4691.27|4690.67|45
1641544500000|2022-01-07 08:35:00|4691.64|4691.04|4690.77|4690.17|4691.77|4691.17|4690.52|4689.92|112
1641544510000|2022-01-07 08:35:10|4690.52|4689.92|4689.77|4689.17|4690.52|4689.92|4689.77|4689.17|76
1641544520000|2022-01-07 08:35:20|4689.52|4688.92|4690.52|4689.92|4690.52|4689.92|4689.39|4688.79|109
1641544530000|2022-01-07 08:35:30|4690.64|4690.04|4691.02|4690.42|4691.27|4690.67|4690.52|4689.92|45
1641544540000|2022-01-07 08:35:40|4691.14|4690.54|4691.02|4690.42|4691.27|4690.67|4690.89|4690.29|54
1641544550000|2022-01-07 08:35:50|4690.89|4690.29|4690.77|4690.17|4691.02|4690.42|4690.77|4690.17|57
1641544560000|2022-01-07 08:36:00|4690.39|4689.79|4690.77|4690.17|4690.89|4690.29|4689.89|4689.29|57
1641544570000|2022-01-07 08:36:10|4690.52|4689.92|4690.52|4689.92|4690.77|4690.17|4690.27|4689.67|31
1641544580000|2022-01-07 08:36:20|4690.27|4689.67|4690.52|4689.92|4690.77|4690.17|4690.27|4689.67|32
1641544590000|2022-01-07 08:36:30|4690.64|4690.04|4690.27|4689.67|4690.64|4690.04|4690.02|4689.42|63
1641544600000|2022-01-07 08:36:40|4690.52|4689.92|4690.52|4689.92|4690.64|4690.04|4690.27|4689.67|32
1641544610000|2022-01-07 08:36:50|4690.77|4690.17|4691.27|4690.67|4691.27|4690.67|4690.77|4690.17|25
1641544620000|2022-01-07 08:37:00|4691.14|4690.54|4691.27|4690.67|4691.39|4690.79|4691.02|4690.42|24
1641544630000|2022-01-07 08:37:10|4691.02|4690.42|4691.14|4690.54|4691.27|4690.67|4690.77|4690.17|28
1641544640000|2022-01-07 08:37:20|4691.27|4690.67|4690.39|4689.79|4691.27|4690.67|4690.39|4689.79|45
1641544650000|2022-01-07 08:37:30|4690.27|4689.67|4690.52|4689.92|4690.52|4689.92|4690.02|4689.42|89
1641544660000|2022-01-07 08:37:40|4690.77|4690.17|4690.64|4690.04|4690.77|4690.17|4690.39|4689.79|70
1641544670000|2022-01-07 08:37:50|4690.52|4689.92|4690.52|4689.92|4690.77|4690.17|4690.27|4689.67|48
1641544680000|2022-01-07 08:38:00|4690.27|4689.67|4690.77|4690.17|4690.89|4690.29|4690.02|4689.42|62
1641544690000|2022-01-07 08:38:10|4690.89|4690.29|4691.39|4690.79|4691.39|4690.79|4690.77|4690.17|98
1641544700000|2022-01-07 08:38:20|4691.27|4690.67|4691.27|4690.67|4691.52|4690.92|4691.14|4690.54|34
1641544710000|2022-01-07 08:38:30|4691.52|4690.92|4691.27|4690.67|4691.52|4690.92|4691.27|4690.67|53
1641544720000|2022-01-07 08:38:40|4691.39|4690.79|4691.52|4690.92|4691.77|4691.17|4691.27|4690.67|67
1641544730000|2022-01-07 08:38:50|4691.77|4691.17|4691.27|4690.67|4692.02|4691.42|4691.27|4690.67|93
1641544740000|2022-01-07 08:39:00|4691.14|4690.54|4691.27|4690.67|4691.52|4690.92|4691.02|4690.42|101
1641544750000|2022-01-07 08:39:10|4691.02|4690.42|4690.64|4690.04|4691.02|4690.42|4690.52|4689.92|43
1641544760000|2022-01-07 08:39:20|4690.52|4689.92|4690.77|4690.17|4690.77|4690.17|4690.27|4689.67|27
1641544770000|2022-01-07 08:39:30|4690.52|4689.92|4691.02|4690.42|4691.02|4690.42|4690.27|4689.67|37
1641544780000|2022-01-07 08:39:40|4691.14|4690.54|4691.52|4690.92|4691.52|4690.92|4691.02|4690.42|28
1641544790000|2022-01-07 08:39:50|4691.64|4691.04|4692.27|4691.67|4692.27|4691.67|4691.64|4691.04|30
1641544800000|2022-01-07 08:40:00|4692.02|4691.42|4692.02|4691.42|4692.27|4691.67|4692.02|4691.42|68
1641544810000|2022-01-07 08:40:10|4692.27|4691.67|4691.77|4691.17|4692.27|4691.67|4691.52|4690.92|55
1641544820000|2022-01-07 08:40:20|4691.52|4690.92|4691.52|4690.92|4691.77|4691.17|4691.52|4690.92|33
1641544830000|2022-01-07 08:40:30|4691.27|4690.67|4690.77|4690.17|4691.27|4690.67|4690.64|4690.04|35
1641544840000|2022-01-07 08:40:40|4691.02|4690.42|4690.39|4689.79|4691.02|4690.42|4690.39|4689.79|13
1641544850000|2022-01-07 08:40:50|4690.52|4689.92|4690.64|4690.04|4690.77|4690.17|4690.52|4689.92|20
1641544860000|2022-01-07 08:41:00|4690.52|4689.92|4690.52|4689.92|4690.77|4690.17|4690.39|4689.79|31
1641544870000|2022-01-07 08:41:10|4690.39|4689.79|4690.27|4689.67|4690.52|4689.92|4690.02|4689.42|48
1641544880000|2022-01-07 08:41:20|4690.02|4689.42|4690.27|4689.67|4690.52|4689.92|4690.02|4689.42|66
1641544890000|2022-01-07 08:41:30|4690.39|4689.79|4690.77|4690.17|4690.77|4690.17|4690.39|4689.79|39
1641544900000|2022-01-07 08:41:40|4690.64|4690.04|4691.02|4690.42|4691.52|4690.92|4690.64|4690.04|77
1641544910000|2022-01-07 08:41:50|4690.77|4690.17|4690.64|4690.04|4690.77|4690.17|4690.52|4689.92|26
1641544920000|2022-01-07 08:42:00|4690.77|4690.17|4690.52|4689.92|4690.77|4690.17|4690.27|4689.67|9
1641544930000|2022-01-07 08:42:10|4690.64|4690.04|4690.77|4690.17|4690.77|4690.17|4690.52|4689.92|21
1641544940000|2022-01-07 08:42:20|4690.89|4690.29|4689.02|4688.42|4691.02|4690.42|4688.27|4687.67|887
1641544950000|2022-01-07 08:42:30|4688.77|4688.17|4689.27|4688.67|4689.27|4688.67|4688.77|4688.17|171
1641544960000|2022-01-07 08:42:40|4689.14|4688.54|4689.39|4688.79|4689.52|4688.92|4689.02|4688.42|79
1641544970000|2022-01-07 08:42:50|4689.27|4688.67|4689.52|4688.92|4689.52|4688.92|4689.27|4688.67|35
1641544980000|2022-01-07 08:43:00|4689.64|4689.04|4689.52|4688.92|4689.77|4689.17|4689.02|4688.42|123
1641544990000|2022-01-07 08:43:10|4689.64|4689.04|4688.89|4688.29|4689.77|4689.17|4688.77|4688.17|39
1641545000000|2022-01-07 08:43:20|4688.77|4688.17|4688.27|4687.67|4688.77|4688.17|4688.02|4687.42|109
1641545010000|2022-01-07 08:43:30|4688.52|4687.92|4688.27|4687.67|4688.52|4687.92|4688.02|4687.42|71
1641545020000|2022-01-07 08:43:40|4688.39|4687.79|4688.27|4687.67|4688.39|4687.79|4688.27|4687.67|83
1641545030000|2022-01-07 08:43:50|4688.02|4687.42|4688.27|4687.67|4688.52|4687.92|4687.64|4687.04|126
1641545040000|2022-01-07 08:44:00|4688.02|4687.42|4688.27|4687.67|4688.52|4687.92|4688.02|4687.42|39
1641545050000|2022-01-07 08:44:10|4688.14|4687.54|4688.27|4687.67|4689.02|4688.42|4688.02|4687.42|116
1641545060000|2022-01-07 08:44:20|4688.14|4687.54|4688.14|4687.54|4688.27|4687.67|4688.02|4687.42|46
1641545070000|2022-01-07 08:44:30|4688.27|4687.67|4688.52|4687.92|4688.52|4687.92|4687.77|4687.17|74
1641545080000|2022-01-07 08:44:40|4689.02|4688.42|4688.77|4688.17|4689.02|4688.42|4688.52|4687.92|49
1641545090000|2022-01-07 08:44:50|4689.02|4688.42|4688.27|4687.67|4689.02|4688.42|4688.27|4687.67|35
1641545100000|2022-01-07 08:45:00|4688.52|4687.92|4688.52|4687.92|4689.02|4688.42|4688.27|4687.67|276
1641545110000|2022-01-07 08:45:10|4688.27|4687.67|4688.27|4687.67|4688.52|4687.92|4688.14|4687.54|33
1641545120000|2022-01-07 08:45:20|4688.52|4687.92|4688.77|4688.17|4688.77|4688.17|4688.27|4687.67|91
1641545130000|2022-01-07 08:45:30|4689.02|4688.42|4689.02|4688.42|4689.27|4688.67|4688.89|4688.29|21
1641545140000|2022-01-07 08:45:40|4689.27|4688.67|4689.14|4688.54|4689.52|4688.92|4689.02|4688.42|57
1641545150000|2022-01-07 08:45:50|4689.27|4688.67|4690.02|4689.42|4690.02|4689.42|4689.27|4688.67|79
1641545160000|2022-01-07 08:46:00|4689.89|4689.29|4689.39|4688.79|4690.02|4689.42|4689.27|4688.67|34
1641545170000|2022-01-07 08:46:10|4689.52|4688.92|4689.02|4688.42|4689.52|4688.92|4689.02|4688.42|35
1641545180000|2022-01-07 08:46:20|4689.27|4688.67|4688.77|4688.17|4689.27|4688.67|4688.52|4687.92|29
1641545190000|2022-01-07 08:46:30|4689.02|4688.42|4689.02|4688.42|4689.02|4688.42|4688.77|4688.17|64
1641545200000|2022-01-07 08:46:40|4688.89|4688.29|4689.02|4688.42|4689.02|4688.42|4688.89|4688.29|12
1641545210000|2022-01-07 08:46:50|4688.77|4688.17|4688.52|4687.92|4688.77|4688.17|4688.27|4687.67|37
1641545220000|2022-01-07 08:47:00|4688.14|4687.54|4688.52|4687.92|4688.52|4687.92|4688.14|4687.54|52
1641545230000|2022-01-07 08:47:10|4688.77|4688.17|4688.77|4688.17|4688.77|4688.17|4688.77|4688.17|26
1641545240000|2022-01-07 08:47:20|4688.52|4687.92|4688.77|4688.17|4688.77|4688.17|4688.52|4687.92|54
1641545250000|2022-01-07 08:47:30|4688.52|4687.92|4689.14|4688.54|4689.52|4688.92|4688.52|4687.92|33
1641545260000|2022-01-07 08:47:40|4689.27|4688.67|4689.27|4688.67|4689.52|4688.92|4689.14|4688.54|15
1641545270000|2022-01-07 08:47:50|4689.52|4688.92|4689.27|4688.67|4689.64|4689.04|4689.27|4688.67|23
1641545280000|2022-01-07 08:48:00|4689.39|4688.79|4689.77|4689.17|4689.77|4689.17|4689.39|4688.79|28
1641545290000|2022-01-07 08:48:10|4690.02|4689.42|4689.27|4688.67|4690.02|4689.42|4689.27|4688.67|122
1641545300000|2022-01-07 08:48:20|4689.02|4688.42|4689.39|4688.79|4689.39|4688.79|4689.02|4688.42|46
1641545310000|2022-01-07 08:48:30|4689.27|4688.67|4689.27|4688.67|4689.27|4688.67|4688.77|4688.17|93
1641545320000|2022-01-07 08:48:40|4689.39|4688.79|4689.52|4688.92|4689.52|4688.92|4689.27|4688.67|22
1641545330000|2022-01-07 08:48:50|4689.27|4688.67|4688.77|4688.17|4689.27|4688.67|4688.52|4687.92|24
1641545340000|2022-01-07 08:49:00|4688.52|4687.92|4688.02|4687.42|4688.77|4688.17|4688.02|4687.42|82
1641545350000|2022-01-07 08:49:10|4688.27|4687.67|4688.39|4687.79|4688.52|4687.92|4688.27|4687.67|25
1641545360000|2022-01-07 08:49:20|4688.52|4687.92|4688.02|4687.42|4688.52|4687.92|4688.02|4687.42|18
1641545370000|2022-01-07 08:49:30|4688.14|4687.54|4687.77|4687.17|4688.27|4687.67|4687.77|4687.17|50
1641545380000|2022-01-07 08:49:40|4688.02|4687.42|4688.27|4687.67|4688.27|4687.67|4688.02|4687.42|31
1641545390000|2022-01-07 08:49:50|4688.14|4687.54|4688.14|4687.54|4688.52|4687.92|4688.02|4687.42|53
1641545400000|2022-01-07 08:50:00|4688.02|4687.42|4688.27|4687.67|4688.52|4687.92|4688.02|4687.42|34
1641545410000|2022-01-07 08:50:10|4688.39|4687.79|4689.02|4688.42|4689.27|4688.67|4688.27|4687.67|102
1641545420000|2022-01-07 08:50:20|4689.27|4688.67|4689.52|4688.92|4689.52|4688.92|4689.14|4688.54|48
1641545430000|2022-01-07 08:50:30|4689.27|4688.67|4689.27|4688.67|4689.27|4688.67|4689.02|4688.42|31
1641545440000|2022-01-07 08:50:40|4689.39|4688.79|4689.52|4688.92|4689.52|4688.92|4689.27|4688.67|50
1641545450000|2022-01-07 08:50:50|4689.77|4689.17|4690.02|4689.42|4690.02|4689.42|4689.77|4689.17|26
1641545460000|2022-01-07 08:51:00|4689.89|4689.29|4690.52|4689.92|4690.52|4689.92|4689.89|4689.29|72
1641545470000|2022-01-07 08:51:10|4690.64|4690.04|4690.39|4689.79|4690.64|4690.04|4690.27|4689.67|56
1641545480000|2022-01-07 08:51:20|4690.52|4689.92|4690.77|4690.17|4690.77|4690.17|4690.39|4689.79|30
1641545490000|2022-01-07 08:51:30|4691.02|4690.42|4691.02|4690.42|4691.02|4690.42|4690.89|4690.29|70
1641545500000|2022-01-07 08:51:40|4690.89|4690.29|4690.27|4689.67|4690.89|4690.29|4690.27|4689.67|34
1641545510000|2022-01-07 08:51:50|4689.89|4689.29|4689.52|4688.92|4690.02|4689.42|4689.52|4688.92|29
1641545520000|2022-01-07 08:52:00|4689.77|4689.17|4689.77|4689.17|4690.02|4689.42|4689.77|4689.17|27
1641545530000|2022-01-07 08:52:10|4690.02|4689.42|4690.39|4689.79|4690.52|4689.92|4689.77|4689.17|10
1641545540000|2022-01-07 08:52:20|4690.52|4689.92|4690.52|4689.92|4690.52|4689.92|4690.02|4689.42|21
1641545550000|2022-01-07 08:52:30|4690.64|4690.04|4690.39|4689.79|4690.64|4690.04|4690.27|4689.67|89
1641545560000|2022-01-07 08:52:40|4690.27|4689.67|4689.52|4688.92|4690.27|4689.67|4689.52|4688.92|51
1641545570000|2022-01-07 08:52:50|4689.77|4689.17|4689.64|4689.04|4689.77|4689.17|4689.27|4688.67|75
1641545580000|2022-01-07 08:53:00|4689.52|4688.92|4690.77|4690.17|4690.77|4690.17|4689.52|4688.92|26
1641545590000|2022-01-07 08:53:10|4690.64|4690.04|4690.52|4689.92|4690.64|4690.04|4690.27|4689.67|76
1641545600000|2022-01-07 08:53:20|4690.39|4689.79|4690.52|4689.92|4690.64|4690.04|4690.27|4689.67|26
1641545610000|2022-01-07 08:53:30|4690.27|4689.67|4690.77|4690.17|4690.77|4690.17|4690.27|4689.67|28
1641545620000|2022-01-07 08:53:40|4690.27|4689.67|4690.27|4689.67|4690.27|4689.67|4690.27|4689.67|51
1641545630000|2022-01-07 08:53:50|||||||||5
1641545640000|2022-01-07 08:54:00|4690.14|4689.54|4689.77|4689.17|4690.27|4689.67|4689.77|4689.17|22
1641545650000|2022-01-07 08:54:10|4689.64|4689.04|4689.27|4688.67|4689.64|4689.04|4689.27|4688.67|17
1641545660000|2022-01-07 08:54:20|4689.14|4688.54|4689.52|4688.92|4689.77|4689.17|4689.02|4688.42|58
1641545670000|2022-01-07 08:54:30|4689.64|4689.04|4689.77|4689.17|4689.77|4689.17|4689.52|4688.92|15
1641545680000|2022-01-07 08:54:40|4689.27|4688.67|4689.39|4688.79|4689.52|4688.92|4689.27|4688.67|32
1641545690000|2022-01-07 08:54:50|4689.52|4688.92|4689.52|4688.92|4689.52|4688.92|4689.27|4688.67|5
1641545700000|2022-01-07 08:55:00|4689.27|4688.67|4689.02|4688.42|4689.27|4688.67|4688.77|4688.17|65
1641545710000|2022-01-07 08:55:10|4688.89|4688.29|4689.27|4688.67|4689.27|4688.67|4688.89|4688.29|49
1641545720000|2022-01-07 08:55:20|4689.39|4688.79|4690.27|4689.67|4690.27|4689.67|4689.39|4688.79|28
1641545730000|2022-01-07 08:55:30|4690.14|4689.54|4690.27|4689.67|4690.39|4689.79|4690.02|4689.42|10
1641545740000|2022-01-07 08:55:40|4690.52|4689.92|4690.52|4689.92|4690.77|4690.17|4690.52|4689.92|16
1641545750000|2022-01-07 08:55:50|4690.64|4690.04|4690.52|4689.92|4690.64|4690.04|4690.52|4689.92|3
1641545760000|2022-01-07 08:56:00|4690.77|4690.17|4690.77|4690.17|4690.77|4690.17|4690.64|4690.04|49
1641545770000|2022-01-07 08:56:10|4690.52|4689.92|4690.52|4689.92|4690.52|4689.92|4690.14|4689.54|38
1641545780000|2022-01-07 08:56:20|4690.77|4690.17|4690.77|4690.17|4691.02|4690.42|4690.77|4690.17|12
1641545790000|2022-01-07 08:56:30|4691.02|4690.42|4690.77|4690.17|4691.02|4690.42|4690.77|4690.17|27
1641545800000|2022-01-07 08:56:40|||||||||9
1641545810000|2022-01-07 08:56:50|4691.02|4690.42|4691.02|4690.42|4691.27|4690.67|4690.77|4690.17|21
1641545820000|2022-01-07 08:57:00|4691.27|4690.67|4691.27|4690.67|4691.27|4690.67|4691.27|4690.67|22
1641545830000|2022-01-07 08:57:10|4691.52|4690.92|4691.77|4691.17|4691.77|4691.17|4691.27|4690.67|43
1641545840000|2022-01-07 08:57:20|4692.02|4691.42|4692.77|4692.17|4693.02|4692.42|4692.02|4691.42|110
1641545850000|2022-01-07 08:57:30|4692.52|4691.92|4692.52|4691.92|4692.64|4692.04|4692.52|4691.92|40
1641545860000|2022-01-07 08:57:40|4692.77|4692.17|4692.52|4691.92|4692.89|4692.29|4692.52|4691.92|73
1641545870000|2022-01-07 08:57:50|4692.89|4692.29|4692.64|4692.04|4692.89|4692.29|4692.52|4691.92|87
1641545880000|2022-01-07 08:58:00|4692.52|4691.92|4693.14|4692.54|4693.27|4692.67|4692.52|4691.92|69
1641545890000|2022-01-07 08:58:10|4693.27|4692.67|4693.02|4692.42|4693.27|4692.67|4693.02|4692.42|13
1641545900000|2022-01-07 08:58:20|4692.77|4692.17|4692.64|4692.04|4692.77|4692.17|4692.52|4691.92|44
1641545910000|2022-01-07 08:58:30|4692.52|4691.92|4692.52|4691.92|4692.77|4692.17|4692.52|4691.92|11
1641545920000|2022-01-07 08:58:40|4692.64|4692.04|4692.52|4691.92|4692.77|4692.17|4692.52|4691.92|22
1641545930000|2022-01-07 08:58:50|4692.27|4691.67|4692.27|4691.67|4692.27|4691.67|4692.02|4691.42|46
1641545940000|2022-01-07 08:59:00|4692.02|4691.42|4692.27|4691.67|4692.27|4691.67|4692.02|4691.42|30
1641545950000|2022-01-07 08:59:10|4692.14|4691.54|4692.02|4691.42|4692.27|4691.67|4692.02|4691.42|11
1641545960000|2022-01-07 08:59:20|4691.77|4691.17|4691.27|4690.67|4691.77|4691.17|4691.27|4690.67|13
1641545970000|2022-01-07 08:59:30|4691.02|4690.42|4691.27|4690.67|4691.27|4690.67|4691.02|4690.42|31
1641545980000|2022-01-07 08:59:40|4691.02|4690.42|4691.02|4690.42|4691.02|4690.42|4691.02|4690.42|27
1641545990000|2022-01-07 08:59:50|4690.89|4690.29|4691.02|4690.42|4691.02|4690.42|4690.77|4690.17|11
1641546000000|2022-01-07 09:00:00|4690.64|4690.04|4690.77|4690.17|4691.02|4690.42|4690.52|4689.92|91
1641546010000|2022-01-07 09:00:10|4690.52|4689.92|4690.52|4689.92|4690.77|4690.17|4690.27|4689.67|160
1641546020000|2022-01-07 09:00:20|4690.39|4689.79|4690.64|4690.04|4691.27|4690.67|4690.39|4689.79|101
1641546030000|2022-01-07 09:00:30|4690.52|4689.92|4689.02|4688.42|4690.52|4689.92|4689.02|4688.42|118
1641546040000|2022-01-07 09:00:40|4689.27|4688.67|4689.27|4688.67|4689.27|4688.67|4688.77|4688.17|103
1641546050000|2022-01-07 09:00:50|4689.14|4688.54|4689.02|4688.42|4689.14|4688.54|4689.02|4688.42|23
1641546060000|2022-01-07 09:01:00|4689.52|4688.92|4690.02|4689.42|4690.27|4689.67|4689.52|4688.92|169
1641546070000|2022-01-07 09:01:10|4689.77|4689.17|4690.52|4689.92|4690.77|4690.17|4689.77|4689.17|94
1641546080000|2022-01-07 09:01:20|4690.27|4689.67|4690.27|4689.67|4690.39|4689.79|4690.02|4689.42|22
1641546090000|2022-01-07 09:01:30|4690.02|4689.42|4690.52|4689.92|4690.52|4689.92|4690.02|4689.42|34
1641546100000|2022-01-07 09:01:40|4690.27|4689.67|4690.27|4689.67|4690.39|4689.79|4690.14|4689.54|31
1641546110000|2022-01-07 09:01:50|4690.14|4689.54|4690.02|4689.42|4690.52|4689.92|4690.02|4689.42|48
1641546120000|2022-01-07 09:02:00|4689.52|4688.92|4689.77|4689.17|4689.77|4689.17|4689.52|4688.92|26
1641546130000|2022-01-07 09:02:10|4689.52|4688.92|4689.02|4688.42|4689.52|4688.92|4688.89|4688.29|151
1641546140000|2022-01-07 09:02:20|4689.27|4688.67|4689.77|4689.17|4689.77|4689.17|4689.02|4688.42|54
1641546150000|2022-01-07 09:02:30|4689.89|4689.29|4689.77|4689.17|4689.89|4689.29|4689.77|4689.17|16
1641546160000|2022-01-07 09:02:40|4690.02|4689.42|4690.27|4689.67|4690.52|4689.92|4689.89|4689.29|67
1641546170000|2022-01-07 09:02:50|4690.52|4689.92|4690.02|4689.42|4691.02|4690.42|4690.02|4689.42|104
1641546180000|2022-01-07 09:03:00|4690.14|4689.54|4690.77|4690.17|4690.77|4690.17|4690.14|4689.54|38
1641546190000|2022-01-07 09:03:10|4691.02|4690.42|4691.52|4690.92|4691.52|4690.92|4691.02|4690.42|11
1641546200000|2022-01-07 09:03:20|4691.27|4690.67|4691.27|4690.67|4691.39|4690.79|4691.02|4690.42|48
1641546210000|2022-01-07 09:03:30|4691.14|4690.54|4690.77|4690.17|4691.52|4690.92|4690.77|4690.17|51
1641546220000|2022-01-07 09:03:40|4691.02|4690.42|4690.52|4689.92|4691.02|4690.42|4690.52|4689.92|35
1641546230000|2022-01-07 09:03:50|4690.77|4690.17|4690.77|4690.17|4691.02|4690.42|4690.52|4689.92|38
1641546240000|2022-01-07 09:04:00|4690.89|4690.29|4691.27|4690.67|4691.52|4690.92|4690.77|4690.17|47
1641546250000|2022-01-07 09:04:10|4691.14|4690.54|4691.27|4690.67|4691.52|4690.92|4691.14|4690.54|36
1641546260000|2022-01-07 09:04:20|||||||||3
1641546270000|2022-01-07 09:04:30|4691.02|4690.42|4691.02|4690.42|4691.02|4690.42|4691.02|4690.42|20
1641546280000|2022-01-07 09:04:40|4690.89|4690.29|4691.02|4690.42|4691.14|4690.54|4690.77|4690.17|8
1641546290000|2022-01-07 09:04:50|4690.77|4690.17|4691.02|4690.42|4691.02|4690.42|4690.77|4690.17|15
1641546300000|2022-01-07 09:05:00|4690.77|4690.17|4691.52|4690.92|4691.52|4690.92|4690.52|4689.92|35
1641546310000|2022-01-07 09:05:10|4691.27|4690.67|4691.27|4690.67|4691.64|4691.04|4691.27|4690.67|44
1641546320000|2022-01-07 09:05:20|4691.14|4690.54|4691.02|4690.42|4691.27|4690.67|4690.77|4690.17|30
1641546330000|2022-01-07 09:05:30|4691.14|4690.54|4691.27|4690.67|4691.27|4690.67|4691.02|4690.42|10
1641546340000|2022-01-07 09:05:40|4691.14|4690.54|4692.02|4691.42|4692.27|4691.67|4691.14|4690.54|74
1641546350000|2022-01-07 09:05:50|4691.77|4691.17|4692.02|4691.42|4692.02|4691.42|4691.77|4691.17|35
1641546360000|2022-01-07 09:06:00|4691.77|4691.17|4691.52|4690.92|4691.77|4691.17|4691.27|4690.67|76
1641546370000|2022-01-07 09:06:10|4691.27|4690.67|4691.77|4691.17|4691.77|4691.17|4691.27|4690.67|37
1641546380000|2022-01-07 09:06:20|4691.52|4690.92|4692.02|4691.42|4692.02|4691.42|4691.52|4690.92|16
1641546390000|2022-01-07 09:06:30|4691.77|4691.17|4692.02|4691.42|4692.02|4691.42|4691.77|4691.17|29
1641546400000|2022-01-07 09:06:40|4691.89|4691.29|4691.77|4691.17|4692.02|4691.42|4691.77|4691.17|15
1641546410000|2022-01-07 09:06:50|4691.89|4691.29|4691.77|4691.17|4692.02|4691.42|4691.77|4691.17|17
1641546420000|2022-01-07 09:07:00|4691.27|4690.67|4690.52|4689.92|4691.27|4690.67|4690.39|4689.79|76
1641546430000|2022-01-07 09:07:10|4690.27|4689.67|4690.02|4689.42|4690.27|4689.67|4690.02|4689.42|23
1641546440000|2022-01-07 09:07:20|4689.89|4689.29|4690.27|4689.67|4690.27|4689.67|4689.89|4689.29|16
1641546450000|2022-01-07 09:07:30|4690.14|4689.54|4690.27|4689.67|4690.27|4689.67|4689.77|4689.17|66
1641546460000|2022-01-07 09:07:40|4690.39|4689.79|4690.02|4689.42|4690.52|4689.92|4689.89|4689.29|86
1641546470000|2022-01-07 09:07:50|4690.52|4689.92|4690.52|4689.92|4690.64|4690.04|4690.27|4689.67|81
1641546480000|2022-01-07 09:08:00|4690.77|4690.17|4691.02|4690.42|4691.02|4690.42|4690.77|4690.17|148
1641546490000|2022-01-07 09:08:10|4691.27|4690.67|4691.77|4691.17|4691.77|4691.17|4691.27|4690.67|41
1641546500000|2022-01-07 09:08:20|4692.02|4691.42|4692.02|4691.42|4692.02|4691.42|4691.77|4691.17|17
1641546510000|2022-01-07 09:08:30|4691.89|4691.29|4691.64|4691.04|4691.89|4691.29|4691.27|4690.67|56
1641546520000|2022-01-07 09:08:40|4691.52|4690.92|4691.27|4690.67|4691.52|4690.92|4691.02|4690.42|50
1641546530000|2022-01-07 09:08:50|4691.14|4690.54|4691.52|4690.92|4691.52|4690.92|4691.14|4690.54|8
1641546540000|2022-01-07 09:09:00|4691.77|4691.17|4691.77|4691.17|4692.02|4691.42|4691.77|4691.17|25
1641546550000|2022-01-07 09:09:10|4692.02|4691.42|4692.02|4691.42|4692.02|4691.42|4691.77|4691.17|20
1641546560000|2022-01-07 09:09:20|4691.77|4691.17|4692.27|4691.67|4692.27|4691.67|4691.77|4691.17|39
1641546570000|2022-01-07 09:09:30|4692.52|4691.92|4693.02|4692.42|4693.02|4692.42|4692.52|4691.92|97
1641546580000|2022-01-07 09:09:40|4693.27|4692.67|4693.27|4692.67|4693.39|4692.79|4693.27|4692.67|55
1641546590000|2022-01-07 09:09:50|4693.39|4692.79|4693.77|4693.17|4694.27|4693.67|4693.27|4692.67|220
1641546600000|2022-01-07 09:10:00|4694.02|4693.42|4693.77|4693.17|4694.27|4693.67|4693.77|4693.17|90
1641546610000|2022-01-07 09:10:10|4694.02|4693.42|4694.27|4693.67|4694.52|4693.92|4694.02|4693.42|49
1641546620000|2022-01-07 09:10:20|4694.52|4693.92|4694.52|4693.92|4694.52|4693.92|4694.27|4693.67|132
1641546630000|2022-01-07 09:10:30|4694.64|4694.04|4695.77|4695.17|4695.77|4695.17|4694.64|4694.04|96
1641546640000|2022-01-07 09:10:40|4695.52|4694.92|4696.27|4695.67|4696.27|4695.67|4695.52|4694.92|96
1641546650000|2022-01-07 09:10:50|4696.02|4695.42|4696.02|4695.42|4696.39|4695.79|4696.02|4695.42|89
1641546660000|2022-01-07 09:11:00|4696.52|4695.92|4696.52|4695.92|4696.77|4696.17|4696.27|4695.67|61
1641546670000|2022-01-07 09:11:10|4696.77|4696.17|4696.27|4695.67|4696.77|4696.17|4696.27|4695.67|45
1641546680000|2022-01-07 09:11:20|4696.52|4695.92|4696.64|4696.04|4697.02|4696.42|4696.39|4695.79|69
1641546690000|2022-01-07 09:11:30|4696.77|4696.17|4697.52|4696.92|4697.77|4697.17|4696.77|4696.17|196
1641546700000|2022-01-07 09:11:40|4697.64|4697.04|4697.52|4696.92|4698.02|4697.42|4697.52|4696.92|122
1641546710000|2022-01-07 09:11:50|4697.77|4697.17|4697.02|4696.42|4697.77|4697.17|4697.02|4696.42|66
1641546720000|2022-01-07 09:12:00|4697.14|4696.54|4697.27|4696.67|4697.27|4696.67|4696.77|4696.17|57
1641546730000|2022-01-07 09:12:10|4697.02|4696.42|4697.52|4696.92|4697.77|4697.17|4697.02|4696.42|43
1641546740000|2022-01-07 09:12:20|4697.77|4697.17|4697.27|4696.67|4697.77|4697.17|4697.27|4696.67|25
1641546750000|2022-01-07 09:12:30|4697.52|4696.92|4696.52|4695.92|4697.52|4696.92|4696.27|4695.67|113
1641546760000|2022-01-07 09:12:40|4696.27|4695.67|4696.52|4695.92|4696.64|4696.04|4696.27|4695.67|97
1641546770000|2022-01-07 09:12:50|4696.77|4696.17|4696.77|4696.17|4696.89|4696.29|4696.52|4695.92|60
1641546780000|2022-01-07 09:13:00|4696.89|4696.29|4697.27|4696.67|4697.27|4696.67|4696.77|4696.17|28
1641546790000|2022-01-07 09:13:10|4697.52|4696.92|4697.52|4696.92|4697.52|4696.92|4697.27|4696.67|41
1641546800000|2022-01-07 09:13:20|4697.77|4697.17|4697.27|4696.67|4697.77|4697.17|4697.27|4696.67|41
1641546810000|2022-01-07 09:13:30|4697.02|4696.42|4697.02|4696.42|4697.14|4696.54|4696.77|4696.17|36
1641546820000|2022-01-07 09:13:40|4697.27|4696.67|4697.27|4696.67|4697.27|4696.67|4697.14|4696.54|17
1641546830000|2022-01-07 09:13:50|4697.52|4696.92|4697.77|4697.17|4698.02|4697.42|4697.52|4696.92|96
1641546840000|2022-01-07 09:14:00|4697.52|4696.92|4698.02|4697.42|4698.02|4697.42|4697.52|4696.92|84
1641546850000|2022-01-07 09:14:10|4698.14|4697.54|4697.27|4696.67|4698.14|4697.54|4697.14|4696.54|37
1641546860000|2022-01-07 09:14:20|4697.39|4696.79|4697.27|4696.67|4697.52|4696.92|4697.27|4696.67|24
1641546870000|2022-01-07 09:14:30|4697.52|4696.92|4697.27|4696.67|4697.52|4696.92|4697.27|4696.67|18
1641546880000|2022-01-07 09:14:40|4697.02|4696.42|4697.52|4696.92|4697.52|4696.92|4697.02|4696.42|26
1641546890000|2022-01-07 09:14:50|4697.27|4696.67|4697.52|4696.92|4697.52|4696.92|4697.27|4696.67|31
1641546900000|2022-01-07 09:15:00|4697.39|4696.79|4697.77|4697.17|4697.77|4697.17|4697.39|4696.79|27
1641546910000|2022-01-07 09:15:10|4697.64|4697.04|4697.77|4697.17|4698.27|4697.67|4697.64|4697.04|50
1641546920000|2022-01-07 09:15:20|4697.52|4696.92|4697.52|4696.92|4697.77|4697.17|4697.52|4696.92|14
1641546930000|2022-01-07 09:15:30|4697.27|4696.67|4697.14|4696.54|4697.52|4696.92|4697.02|4696.42|91
1641546940000|2022-01-07 09:15:40|4697.02|4696.42|4697.02|4696.42|4697.02|4696.42|4696.77|4696.17|36
1641546950000|2022-01-07 09:15:50|4696.77|4696.17|4696.52|4695.92|4696.77|4696.17|4696.39|4695.79|72
1641546960000|2022-01-07 09:16:00|4696.64|4696.04|4696.52|4695.92|4696.77|4696.17|4696.52|4695.92|36
1641546970000|2022-01-07 09:16:10|4696.64|4696.04|4696.64|4696.04|4696.77|4696.17|4696.64|4696.04|25
1641546980000|2022-01-07 09:16:20|4696.77|4696.17|4697.02|4696.42|4697.02|4696.42|4696.52|4695.92|10
1641546990000|2022-01-07 09:16:30|4697.27|4696.67|4696.77|4696.17|4697.27|4696.67|4696.64|4696.04|29
1641547000000|2022-01-07 09:16:40|4696.64|4696.04|4697.02|4696.42|4697.02|4696.42|4696.52|4695.92|16
1641547010000|2022-01-07 09:16:50|4696.77|4696.17|4696.39|4695.79|4696.77|4696.17|4696.39|4695.79|24
1641547020000|2022-01-07 09:17:00|4696.27|4695.67|4695.77|4695.17|4696.27|4695.67|4695.27|4694.67|132
1641547030000|2022-01-07 09:17:10|4696.02|4695.42|4696.02|4695.42|4696.02|4695.42|4696.02|4695.42|24
1641547040000|2022-01-07 09:17:20|4696.27|4695.67|4696.52|4695.92|4696.77|4696.17|4696.27|4695.67|13
1641547050000|2022-01-07 09:17:30|4696.64|4696.04|4696.77|4696.17|4697.02|4696.42|4696.52|4695.92|66
1641547060000|2022-01-07 09:17:40|4696.64|4696.04|4696.27|4695.67|4696.77|4696.17|4696.27|4695.67|21
1641547070000|2022-01-07 09:17:50|4696.39|4695.79|4696.52|4695.92|4696.52|4695.92|4696.39|4695.79|6
1641547080000|2022-01-07 09:18:00|4696.77|4696.17|4696.77|4696.17|4697.52|4696.92|4696.77|4696.17|54
1641547090000|2022-01-07 09:18:10|4696.52|4695.92|4696.77|4696.17|4697.02|4696.42|4696.52|4695.92|33
1641547100000|2022-01-07 09:18:20|4696.52|4695.92|4695.77|4695.17|4696.52|4695.92|4695.77|4695.17|39
1641547110000|2022-01-07 09:18:30|4695.89|4695.29|4695.77|4695.17|4696.02|4695.42|4695.77|4695.17|26
1641547120000|2022-01-07 09:18:40|4696.02|4695.42|4695.77|4695.17|4696.02|4695.42|4695.77|4695.17|29
1641547130000|2022-01-07 09:18:50|4695.52|4694.92|4695.77|4695.17|4695.77|4695.17|4695.52|4694.92|16
1641547140000|2022-01-07 09:19:00|4696.02|4695.42|4695.89|4695.29|4696.14|4695.54|4695.77|4695.17|23
1641547150000|2022-01-07 09:19:10|4695.77|4695.17|4696.27|4695.67|4696.27|4695.67|4695.77|4695.17|13
1641547160000|2022-01-07 09:19:20|4696.39|4695.79|4696.14|4695.54|4696.52|4695.92|4696.14|4695.54|36
1641547170000|2022-01-07 09:19:30|4696.27|4695.67|4696.52|4695.92|4696.52|4695.92|4695.77|4695.17|33
1641547180000|2022-01-07 09:19:40|4696.77|4696.17|4696.77|4696.17|4697.02|4696.42|4696.77|4696.17|35
1641547190000|2022-01-07 09:19:50|4696.89|4696.29|4697.02|4696.42|4697.02|4696.42|4696.77|4696.17|58
1641547200000|2022-01-07 09:20:00|4697.27|4696.67|4697.52|4696.92|4697.52|4696.92|4697.27|4696.67|31
1641547210000|2022-01-07 09:20:10|4697.77|4697.17|4697.52|4696.92|4698.02|4697.42|4697.52|4696.92|61
1641547220000|2022-01-07 09:20:20|4697.39|4696.79|4697.52|4696.92|4697.77|4697.17|4697.27|4696.67|104
1641547230000|2022-01-07 09:20:30|4697.77|4697.17|4698.27|4697.67|4698.27|4697.67|4697.52|4696.92|56
1641547240000|2022-01-07 09:20:40|4698.02|4697.42|4698.02|4697.42|4698.27|4697.67|4698.02|4697.42|38
1641547250000|2022-01-07 09:20:50|4698.27|4697.67|4698.27|4697.67|4698.27|4697.67|4698.02|4697.42|34
1641547260000|2022-01-07 09:21:00|4697.77|4697.17|4697.77|4697.17|4697.77|4697.17|4697.52|4696.92|55
1641547270000|2022-01-07 09:21:10|4697.27|4696.67|4697.27|4696.67|4697.27|4696.67|4697.02|4696.42|47
1641547280000|2022-01-07 09:21:20|4697.52|4696.92|4697.52|4696.92|4697.52|4696.92|4697.27|4696.67|12
1641547290000|2022-01-07 09:21:30|4697.77|4697.17|4698.27|4697.67|4698.27|4697.67|4697.77|4697.17|31
1641547300000|2022-01-07 09:21:40|4697.77|4697.17|4698.02|4697.42|4698.02|4697.42|4697.77|4697.17|36
1641547310000|2022-01-07 09:21:50|4698.27|4697.67|4698.27|4697.67|4698.27|4697.67|4698.27|4697.67|10
1641547320000|2022-01-07 09:22:00|4698.02|4697.42|4698.02|4697.42|4698.27|4697.67|4698.02|4697.42|32
1641547330000|2022-01-07 09:22:10|4698.14|4697.54|4698.02|4697.42|4698.27|4697.67|4697.77|4697.17|129
1641547340000|2022-01-07 09:22:20|4698.27|4697.67|4698.14|4697.54|4698.27|4697.67|4698.02|4697.42|51
1641547350000|2022-01-07 09:22:30|4698.02|4697.42|4698.52|4697.92|4698.52|4697.92|4698.02|4697.42|31
1641547360000|2022-01-07 09:22:40|4698.39|4697.79|4698.27|4697.67|4698.52|4697.92|4698.27|4697.67|33
1641547370000|2022-01-07 09:22:50|4698.52|4697.92|4698.02|4697.42|4698.52|4697.92|4698.02|4697.42|88
1641547380000|2022-01-07 09:23:00|4698.27|4697.67|4698.02|4697.42|4698.27|4697.67|4697.77|4697.17|88
1641547390000|2022-01-07 09:23:10|4697.77|4697.17|4697.77|4697.17|4697.77|4697.17|4697.77|4697.17|9
1641547400000|2022-01-07 09:23:20|4698.02|4697.42|4698.02|4697.42|4698.27|4697.67|4698.02|4697.42|11
1641547410000|2022-01-07 09:23:30|4697.77|4697.17|4697.02|4696.42|4697.77|4697.17|4697.02|4696.42|53
1641547420000|2022-01-07 09:23:40|4697.27|4696.67|4697.52|4696.92|4697.52|4696.92|4697.14|4696.54|40
1641547430000|2022-01-07 09:23:50|4697.39|4696.79|4697.52|4696.92|4697.52|4696.92|4697.27|4696.67|22
1641547440000|2022-01-07 09:24:00|4697.77|4697.17|4698.27|4697.67|4698.27|4697.67|4697.52|4696.92|94
1641547450000|2022-01-07 09:24:10|4698.52|4697.92|4698.39|4697.79|4698.52|4697.92|4698.39|4697.79|31
1641547460000|2022-01-07 09:24:20|4698.27|4697.67|4698.27|4697.67|4698.52|4697.92|4698.27|4697.67|5
1641547470000|2022-01-07 09:24:30|4698.39|4697.79|4698.39|4697.79|4698.39|4697.79|4698.39|4697.79|11
1641547480000|2022-01-07 09:24:40|4698.52|4697.92|4698.27|4697.67|4698.52|4697.92|4698.02|4697.42|27
1641547490000|2022-01-07 09:24:50|4698.52|4697.92|4698.27|4697.67|4698.52|4697.92|4698.27|4697.67|23
1641547500000|2022-01-07 09:25:00|4698.14|4697.54|4698.77|4698.17|4698.77|4698.17|4698.14|4697.54|24
1641547510000|2022-01-07 09:25:10|4699.02|4698.42|4699.02|4698.42|4699.27|4698.67|4699.02|4698.42|73
1641547520000|2022-01-07 09:25:20|4698.77|4698.17|4698.77|4698.17|4698.77|4698.17|4698.52|4697.92|48
1641547530000|2022-01-07 09:25:30|4699.02|4698.42|4699.27|4698.67|4699.27|4698.67|4698.77|4698.17|25
1641547540000|2022-01-07 09:25:40|4699.02|4698.42|4699.27|4698.67|4699.27|4698.67|4699.02|4698.42|113
1641547550000|2022-01-07 09:25:50|4699.52|4698.92|4699.02|4698.42|4699.52|4698.92|4699.02|4698.42|23
1641547560000|2022-01-07 09:26:00|4699.27|4698.67|4700.52|4699.92|4700.52|4699.92|4699.27|4698.67|273
1641547570000|2022-01-07 09:26:10|4700.77|4700.17|4701.27|4700.67|4701.27|4700.67|4700.52|4699.92|192
1641547580000|2022-01-07 09:26:20|4701.02|4700.42|4701.02|4700.42|4701.27|4700.67|4701.02|4700.42|115
1641547590000|2022-01-07 09:26:30|4701.14|4700.54|4701.52|4700.92|4701.52|4700.92|4700.64|4700.04|95
1641547600000|2022-01-07 09:26:40|4701.27|4700.67|4702.27|4701.67|4702.27|4701.67|4701.27|4700.67|115
1641547610000|2022-01-07 09:26:50|4702.02|4701.42|4701.77|4701.17|4702.27|4701.67|4701.77|4701.17|35
1641547620000|2022-01-07 09:27:00|4701.52|4700.92|4701.52|4700.92|4701.89|4701.29|4701.52|4700.92|110
1641547630000|2022-01-07 09:27:10|4701.64|4701.04|4701.02|4700.42|4701.77|4701.17|4701.02|4700.42|75
1641547640000|2022-01-07 09:27:20|4701.27|4700.67|4700.77|4700.17|4701.52|4700.92|4700.77|4700.17|73
1641547650000|2022-01-07 09:27:30|4701.02|4700.42|4701.02|4700.42|4701.27|4700.67|4701.02|4700.42|46
1641547660000|2022-01-07 09:27:40|4701.27|4700.67|4701.02|4700.42|4701.27|4700.67|4701.02|4700.42|50
1641547670000|2022-01-07 09:27:50|4700.89|4700.29|4701.27|4700.67|4701.27|4700.67|4700.89|4700.29|40
1641547680000|2022-01-07 09:28:00|4701.39|4700.79|4701.77|4701.17|4702.02|4701.42|4701.27|4700.67|28
1641547690000|2022-01-07 09:28:10|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|4701.77|4701.17|43
1641547700000|2022-01-07 09:28:20|4702.27|4701.67|4701.77|4701.17|4702.52|4701.92|4701.77|4701.17|48
1641547710000|2022-01-07 09:28:30|4702.02|4701.42|4701.89|4701.29|4702.02|4701.42|4701.77|4701.17|25
1641547720000|2022-01-07 09:28:40|4701.77|4701.17|4701.77|4701.17|4702.02|4701.42|4701.77|4701.17|18
1641547730000|2022-01-07 09:28:50|4701.89|4701.29|4702.02|4701.42|4702.02|4701.42|4701.77|4701.17|32
1641547740000|2022-01-07 09:29:00|4701.89|4701.29|4702.02|4701.42|4702.02|4701.42|4701.77|4701.17|30
1641547750000|2022-01-07 09:29:10|4701.77|4701.17|4701.77|4701.17|4702.02|4701.42|4701.77|4701.17|9
1641547760000|2022-01-07 09:29:20|4701.89|4701.29|4701.02|4700.42|4701.89|4701.29|4700.77|4700.17|94
1641547770000|2022-01-07 09:29:30|4701.14|4700.54|4700.77|4700.17|4701.27|4700.67|4700.77|4700.17|39
1641547780000|2022-01-07 09:29:40|4701.02|4700.42|4700.89|4700.29|4701.02|4700.42|4700.77|4700.17|56
1641547790000|2022-01-07 09:29:50|4701.02|4700.42|4700.77|4700.17|4701.02|4700.42|4700.52|4699.92|41
1641547800000|2022-01-07 09:30:00|4700.89|4700.29|4701.02|4700.42|4701.27|4700.67|4700.77|4700.17|51
1641547810000|2022-01-07 09:30:10|4700.77|4700.17|4701.02|4700.42|4701.27|4700.67|4700.77|4700.17|62
1641547820000|2022-01-07 09:30:20|4701.27|4700.67|4701.02|4700.42|4701.27|4700.67|4700.77|4700.17|40
1641547830000|2022-01-07 09:30:30|4701.27|4700.67|4700.77|4700.17|4701.27|4700.67|4700.77|4700.17|71
1641547840000|2022-01-07 09:30:40|||||||||10
1641547850000|2022-01-07 09:30:50|4700.77|4700.17|4701.27|4700.67|4701.27|4700.67|4700.77|4700.17|89
1641547860000|2022-01-07 09:31:00|4701.02|4700.42|4701.27|4700.67|4701.27|4700.67|4701.02|4700.42|24
1641547870000|2022-01-07 09:31:10|4701.02|4700.42|4701.39|4700.79|4701.39|4700.79|4701.02|4700.42|20
1641547880000|2022-01-07 09:31:20|4701.52|4700.92|4701.02|4700.42|4701.52|4700.92|4701.02|4700.42|23
1641547890000|2022-01-07 09:31:30|4701.27|4700.67|4701.52|4700.92|4701.77|4701.17|4701.27|4700.67|99
1641547900000|2022-01-07 09:31:40|4701.77|4701.17|4701.52|4700.92|4701.77|4701.17|4701.52|4700.92|45
1641547910000|2022-01-07 09:31:50|4701.77|4701.17|4701.52|4700.92|4701.77|4701.17|4701.52|4700.92|43
1641547920000|2022-01-07 09:32:00|4701.77|4701.17|4701.77|4701.17|4701.89|4701.29|4701.27|4700.67|37
1641547930000|2022-01-07 09:32:10|4701.52|4700.92|4701.77|4701.17|4701.77|4701.17|4701.52|4700.92|11
1641547940000|2022-01-07 09:32:20|4701.64|4701.04|4701.77|4701.17|4701.77|4701.17|4701.52|4700.92|15
1641547950000|2022-01-07 09:32:30|4701.52|4700.92|4701.77|4701.17|4701.77|4701.17|4701.52|4700.92|12
1641547960000|2022-01-07 09:32:40|4701.64|4701.04|4701.64|4701.04|4701.77|4701.17|4701.52|4700.92|8
1641547970000|2022-01-07 09:32:50|4701.77|4701.17|4702.02|4701.42|4702.02|4701.42|4701.52|4700.92|191
1641547980000|2022-01-07 09:33:00|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|54
1641547990000|2022-01-07 09:33:10|||||||||1
1641548000000|2022-01-07 09:33:20|4701.77|4701.17|4702.02|4701.42|4702.02|4701.42|4701.77|4701.17|12
1641548010000|2022-01-07 09:33:30|4702.27|4701.67|4703.02|4702.42|4703.02|4702.42|4702.27|4701.67|94
1641548020000|2022-01-07 09:33:40|4703.14|4702.54|4703.02|4702.42|4703.27|4702.67|4703.02|4702.42|54
1641548030000|2022-01-07 09:33:50|4702.77|4702.17|4703.27|4702.67|4703.27|4702.67|4702.77|4702.17|31
1641548040000|2022-01-07 09:34:00|4703.14|4702.54|4702.27|4701.67|4703.27|4702.67|4702.27|4701.67|63
1641548050000|2022-01-07 09:34:10|4702.52|4701.92|4702.64|4702.04|4702.77|4702.17|4702.52|4701.92|57
1641548060000|2022-01-07 09:34:20|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|4702.52|4701.92|20
1641548070000|2022-01-07 09:34:30|4703.02|4702.42|4703.02|4702.42|4703.27|4702.67|4703.02|4702.42|26
1641548080000|2022-01-07 09:34:40|4702.77|4702.17|4703.52|4702.92|4703.52|4702.92|4702.77|4702.17|67
1641548090000|2022-01-07 09:34:50|4703.39|4702.79|4703.52|4702.92|4703.77|4703.17|4703.27|4702.67|41
1641548100000|2022-01-07 09:35:00|4703.27|4702.67|4703.27|4702.67|4703.52|4702.92|4703.02|4702.42|69
1641548110000|2022-01-07 09:35:10|4703.39|4702.79|4703.27|4702.67|4703.52|4702.92|4703.27|4702.67|67
1641548120000|2022-01-07 09:35:20|4703.39|4702.79|4703.27|4702.67|4703.52|4702.92|4703.27|4702.67|99
1641548130000|2022-01-07 09:35:30|4703.39|4702.79|4703.52|4702.92|4704.02|4703.42|4703.02|4702.42|626
1641548140000|2022-01-07 09:35:40|4703.64|4703.04|4703.77|4703.17|4703.77|4703.17|4703.52|4702.92|26
1641548150000|2022-01-07 09:35:50|4703.89|4703.29|4704.02|4703.42|4704.27|4703.67|4703.89|4703.29|58
1641548160000|2022-01-07 09:36:00|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|21
1641548170000|2022-01-07 09:36:10|4704.64|4704.04|4704.64|4704.04|4704.77|4704.17|4704.52|4703.92|55
1641548180000|2022-01-07 09:36:20|4704.52|4703.92|4704.27|4703.67|4704.64|4704.04|4704.14|4703.54|28
1641548190000|2022-01-07 09:36:30|4704.52|4703.92|4704.02|4703.42|4704.52|4703.92|4704.02|4703.42|42
1641548200000|2022-01-07 09:36:40|4704.14|4703.54|4704.27|4703.67|4704.27|4703.67|4704.02|4703.42|58
1641548210000|2022-01-07 09:36:50|4704.02|4703.42|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|51
1641548220000|2022-01-07 09:37:00|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|4703.77|4703.17|36
1641548230000|2022-01-07 09:37:10|4703.77|4703.17|4704.02|4703.42|4704.02|4703.42|4703.77|4703.17|23
1641548240000|2022-01-07 09:37:20|4703.89|4703.29|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|19
1641548250000|2022-01-07 09:37:30|4704.02|4703.42|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|7
1641548260000|2022-01-07 09:37:40|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|21
1641548270000|2022-01-07 09:37:50|4703.77|4703.17|4703.27|4702.67|4703.77|4703.17|4703.27|4702.67|66
1641548280000|2022-01-07 09:38:00|||||||||1
1641548290000|2022-01-07 09:38:10|4703.02|4702.42|4702.27|4701.67|4703.02|4702.42|4702.02|4701.42|101
1641548300000|2022-01-07 09:38:20|4702.02|4701.42|4702.27|4701.67|4702.27|4701.67|4702.02|4701.42|18
1641548310000|2022-01-07 09:38:30|4702.52|4701.92|4703.02|4702.42|4703.02|4702.42|4702.52|4701.92|20
1641548320000|2022-01-07 09:38:40|4702.77|4702.17|4703.52|4702.92|4703.52|4702.92|4702.64|4702.04|124
1641548330000|2022-01-07 09:38:50|4703.27|4702.67|4703.02|4702.42|4703.52|4702.92|4702.89|4702.29|136
1641548340000|2022-01-07 09:39:00|4703.27|4702.67|4703.02|4702.42|4703.27|4702.67|4703.02|4702.42|22
1641548350000|2022-01-07 09:39:10|4703.27|4702.67|4703.77|4703.17|4703.77|4703.17|4703.27|4702.67|53
1641548360000|2022-01-07 09:39:20|4703.64|4703.04|4703.77|4703.17|4703.77|4703.17|4703.64|4703.04|3
1641548370000|2022-01-07 09:39:30|4703.52|4702.92|4703.64|4703.04|4703.64|4703.04|4703.52|4702.92|81
1641548380000|2022-01-07 09:39:40|4703.77|4703.17|4703.52|4702.92|4703.77|4703.17|4703.27|4702.67|35
1641548390000|2022-01-07 09:39:50|4703.77|4703.17|4703.52|4702.92|4704.02|4703.42|4703.52|4702.92|85
1641548400000|2022-01-07 09:40:00|4703.64|4703.04|4704.27|4703.67|4704.27|4703.67|4703.64|4703.04|102
1641548410000|2022-01-07 09:40:10|4704.39|4703.79|4704.52|4703.92|4704.77|4704.17|4704.39|4703.79|23
1641548420000|2022-01-07 09:40:20|||||||||19
1641548430000|2022-01-07 09:40:30|4704.77|4704.17|4704.77|4704.17|4705.02|4704.42|4704.77|4704.17|72
1641548440000|2022-01-07 09:40:40|4704.89|4704.29|4704.52|4703.92|4704.89|4704.29|4704.52|4703.92|45
1641548450000|2022-01-07 09:40:50|4704.64|4704.04|4704.52|4703.92|4704.64|4704.04|4704.52|4703.92|25
1641548460000|2022-01-07 09:41:00|4704.14|4703.54|4704.52|4703.92|4704.52|4703.92|4704.14|4703.54|67
1641548470000|2022-01-07 09:41:10|4705.02|4704.42|4705.52|4704.92|4705.52|4704.92|4705.02|4704.42|158
1641548480000|2022-01-07 09:41:20|4705.39|4704.79|4705.52|4704.92|4705.52|4704.92|4705.27|4704.67|57
1641548490000|2022-01-07 09:41:30|4705.39|4704.79|4705.27|4704.67|4705.52|4704.92|4705.27|4704.67|95
1641548500000|2022-01-07 09:41:40|4705.39|4704.79|4705.02|4704.42|4705.39|4704.79|4705.02|4704.42|45
1641548510000|2022-01-07 09:41:50|4705.14|4704.54|4705.02|4704.42|4705.52|4704.92|4705.02|4704.42|78
1641548520000|2022-01-07 09:42:00|4704.64|4704.04|4705.02|4704.42|4705.02|4704.42|4704.52|4703.92|124
1641548530000|2022-01-07 09:42:10|4704.77|4704.17|4705.02|4704.42|4705.02|4704.42|4704.77|4704.17|23
1641548540000|2022-01-07 09:42:20|4704.89|4704.29|4704.77|4704.17|4704.89|4704.29|4704.77|4704.17|18
1641548550000|2022-01-07 09:42:30|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|28
1641548560000|2022-01-07 09:42:40|4704.77|4704.17|4705.02|4704.42|4705.02|4704.42|4704.77|4704.17|11
1641548570000|2022-01-07 09:42:50|||||||||5
1641548580000|2022-01-07 09:43:00|||||||||27
1641548590000|2022-01-07 09:43:10|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|31
1641548600000|2022-01-07 09:43:20|4704.52|4703.92|4704.27|4703.67|4704.52|4703.92|4704.27|4703.67|21
1641548610000|2022-01-07 09:43:30|4704.14|4703.54|4704.02|4703.42|4704.14|4703.54|4704.02|4703.42|31
1641548620000|2022-01-07 09:43:40|4704.27|4703.67|4704.02|4703.42|4704.27|4703.67|4704.02|4703.42|15
1641548630000|2022-01-07 09:43:50|||||||||27
1641548640000|2022-01-07 09:44:00|4703.89|4703.29|4703.27|4702.67|4703.89|4703.29|4703.27|4702.67|97
1641548650000|2022-01-07 09:44:10|4703.52|4702.92|4703.27|4702.67|4703.52|4702.92|4703.27|4702.67|10
1641548660000|2022-01-07 09:44:20|4703.52|4702.92|4703.52|4702.92|4704.02|4703.42|4703.52|4702.92|52
1641548670000|2022-01-07 09:44:30|4703.64|4703.04|4703.77|4703.17|4704.02|4703.42|4703.64|4703.04|30
1641548680000|2022-01-07 09:44:40|4703.52|4702.92|4703.89|4703.29|4704.02|4703.42|4703.52|4702.92|48
1641548690000|2022-01-07 09:44:50|4703.77|4703.17|4703.64|4703.04|4704.02|4703.42|4703.52|4702.92|23
1641548700000|2022-01-07 09:45:00|4703.52|4702.92|4704.02|4703.42|4704.27|4703.67|4703.52|4702.92|54
1641548710000|2022-01-07 09:45:10|4703.77|4703.17|4703.52|4702.92|4703.77|4703.17|4703.52|4702.92|32
1641548720000|2022-01-07 09:45:20|4703.27|4702.67|4703.52|4702.92|4703.52|4702.92|4703.27|4702.67|17
1641548730000|2022-01-07 09:45:30|4703.77|4703.17|4704.27|4703.67|4704.27|4703.67|4703.77|4703.17|19
1641548740000|2022-01-07 09:45:40|4704.02|4703.42|4704.52|4703.92|4704.52|4703.92|4704.02|4703.42|35
1641548750000|2022-01-07 09:45:50|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|18
1641548760000|2022-01-07 09:46:00|4704.52|4703.92|4704.64|4704.04|4704.77|4704.17|4704.52|4703.92|42
1641548770000|2022-01-07 09:46:10|4704.52|4703.92|4704.52|4703.92|4704.77|4704.17|4704.52|4703.92|5
1641548780000|2022-01-07 09:46:20|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.52|4703.92|12
1641548800000|2022-01-07 09:46:40|4704.52|4703.92|4704.77|4704.17|4705.02|4704.42|4704.52|4703.92|47
1641548810000|2022-01-07 09:46:50|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|45
1641548820000|2022-01-07 09:47:00|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|24
1641548830000|2022-01-07 09:47:10|4704.52|4703.92|4704.77|4704.17|4704.77|4704.17|4704.52|4703.92|6
1641548840000|2022-01-07 09:47:20|4704.52|4703.92|4704.52|4703.92|4704.77|4704.17|4704.52|4703.92|16
1641548850000|2022-01-07 09:47:30|4704.64|4704.04|4703.77|4703.17|4704.64|4704.04|4703.77|4703.17|50
1641548860000|2022-01-07 09:47:40|4703.89|4703.29|4703.77|4703.17|4704.27|4703.67|4703.77|4703.17|19
1641548870000|2022-01-07 09:47:50|||||||||1
1641548880000|2022-01-07 09:48:00|||||||||3
1641548890000|2022-01-07 09:48:10|||||||||6
1641548900000|2022-01-07 09:48:20|||||||||1
1641548910000|2022-01-07 09:48:30|4703.89|4703.29|4703.89|4703.29|4704.02|4703.42|4703.89|4703.29|7
1641548920000|2022-01-07 09:48:40|4704.02|4703.42|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|12
1641548930000|2022-01-07 09:48:50|4704.64|4704.04|4704.52|4703.92|4704.77|4704.17|4704.52|4703.92|161
1641548940000|2022-01-07 09:49:00|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.14|4703.54|4
1641548950000|2022-01-07 09:49:10|4704.14|4703.54|4704.02|4703.42|4704.27|4703.67|4704.02|4703.42|14
1641548960000|2022-01-07 09:49:20|4703.77|4703.17|4703.77|4703.17|4703.77|4703.17|4703.77|4703.17|10
1641548970000|2022-01-07 09:49:30|4703.52|4702.92|4703.64|4703.04|4703.64|4703.04|4703.52|4702.92|19
1641548980000|2022-01-07 09:49:40|4703.52|4702.92|4703.27|4702.67|4703.77|4703.17|4703.27|4702.67|33
1641548990000|2022-01-07 09:49:50|||||||||19
1641549000000|2022-01-07 09:50:00|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|9
1641549010000|2022-01-07 09:50:10|4703.27|4702.67|4703.02|4702.42|4703.27|4702.67|4703.02|4702.42|11
1641549020000|2022-01-07 09:50:20|||||||||8
1641549030000|2022-01-07 09:50:30|4703.27|4702.67|4703.02|4702.42|4703.39|4702.79|4703.02|4702.42|25
1641549040000|2022-01-07 09:50:40|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|5
1641549050000|2022-01-07 09:50:50|4703.02|4702.42|4703.27|4702.67|4703.27|4702.67|4703.02|4702.42|8
1641549060000|2022-01-07 09:51:00|4703.02|4702.42|4703.02|4702.42|4703.27|4702.67|4703.02|4702.42|12
1641549070000|2022-01-07 09:51:10|4703.27|4702.67|4703.52|4702.92|4703.52|4702.92|4703.27|4702.67|14
1641549080000|2022-01-07 09:51:20|4703.64|4703.04|4703.52|4702.92|4703.77|4703.17|4703.52|4702.92|13
1641549090000|2022-01-07 09:51:30|4703.77|4703.17|4703.77|4703.17|4703.77|4703.17|4703.77|4703.17|9
1641549100000|2022-01-07 09:51:40|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|1
1641549110000|2022-01-07 09:51:50|4703.27|4702.67|4703.39|4702.79|4703.77|4703.17|4703.27|4702.67|25
1641549120000|2022-01-07 09:52:00|4703.52|4702.92|4703.02|4702.42|4703.52|4702.92|4703.02|4702.42|20
1641549130000|2022-01-07 09:52:10|4703.14|4702.54|4703.27|4702.67|4703.27|4702.67|4703.02|4702.42|8
1641549140000|2022-01-07 09:52:20|4703.52|4702.92|4703.52|4702.92|4703.77|4703.17|4703.52|4702.92|25
1641549150000|2022-01-07 09:52:30|4703.77|4703.17|4703.52|4702.92|4703.77|4703.17|4703.52|4702.92|5
1641549160000|2022-01-07 09:52:40|||||||||1
1641549170000|2022-01-07 09:52:50|4703.27|4702.67|4703.27|4702.67|4703.52|4702.92|4703.27|4702.67|11
1641549180000|2022-01-07 09:53:00|4703.02|4702.42|4703.27|4702.67|4703.27|4702.67|4703.02|4702.42|6
1641549190000|2022-01-07 09:53:10|4703.14|4702.54|4703.02|4702.42|4703.27|4702.67|4703.02|4702.42|14
1641549200000|2022-01-07 09:53:20|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|15
1641549210000|2022-01-07 09:53:30|4702.52|4701.92|4702.52|4701.92|4702.52|4701.92|4702.52|4701.92|13
1641549220000|2022-01-07 09:53:40|4702.64|4702.04|4702.77|4702.17|4702.77|4702.17|4702.52|4701.92|58
1641549230000|2022-01-07 09:53:50|4702.64|4702.04|4702.77|4702.17|4702.77|4702.17|4702.64|4702.04|14
1641549240000|2022-01-07 09:54:00|4702.64|4702.04|4702.77|4702.17|4702.77|4702.17|4702.52|4701.92|13
1641549250000|2022-01-07 09:54:10|4702.64|4702.04|4702.52|4701.92|4702.64|4702.04|4702.52|4701.92|1
1641549260000|2022-01-07 09:54:20|||||||||2
1641549270000|2022-01-07 09:54:30|4702.27|4701.67|4702.27|4701.67|4702.27|4701.67|4702.27|4701.67|66
1641549280000|2022-01-07 09:54:40|4702.14|4701.54|4702.02|4701.42|4702.27|4701.67|4702.02|4701.42|34
1641549290000|2022-01-07 09:54:50|||||||||9
1641549300000|2022-01-07 09:55:00|4701.89|4701.29|4701.77|4701.17|4701.89|4701.29|4701.77|4701.17|21
1641549310000|2022-01-07 09:55:10|4702.02|4701.42|4701.77|4701.17|4702.02|4701.42|4701.77|4701.17|49
1641549320000|2022-01-07 09:55:20|||||||||13
1641549330000|2022-01-07 09:55:30|4701.52|4700.92|4701.52|4700.92|4701.77|4701.17|4701.52|4700.92|20
1641549340000|2022-01-07 09:55:40|4701.64|4701.04|4701.27|4700.67|4702.02|4701.42|4701.02|4700.42|115
1641549350000|2022-01-07 09:55:50|4701.14|4700.54|4701.52|4700.92|4701.52|4700.92|4701.02|4700.42|19
1641549360000|2022-01-07 09:56:00|4701.77|4701.17|4701.52|4700.92|4701.77|4701.17|4701.52|4700.92|50
1641549370000|2022-01-07 09:56:10|4701.27|4700.67|4701.64|4701.04|4701.77|4701.17|4701.27|4700.67|23
1641549380000|2022-01-07 09:56:20|4701.52|4700.92|4701.77|4701.17|4701.77|4701.17|4701.52|4700.92|7
1641549390000|2022-01-07 09:56:30|4702.02|4701.42|4701.89|4701.29|4702.02|4701.42|4701.52|4700.92|64
1641549400000|2022-01-07 09:56:40|4702.02|4701.42|4702.27|4701.67|4702.27|4701.67|4701.77|4701.17|57
1641549410000|2022-01-07 09:56:50|4702.02|4701.42|4702.02|4701.42|4702.27|4701.67|4702.02|4701.42|31
1641549420000|2022-01-07 09:57:00|4702.27|4701.67|4702.02|4701.42|4702.27|4701.67|4702.02|4701.42|22
1641549430000|2022-01-07 09:57:10|4701.89|4701.29|4701.77|4701.17|4701.89|4701.29|4701.77|4701.17|52
1641549440000|2022-01-07 09:57:20|4702.02|4701.42|4701.77|4701.17|4702.02|4701.42|4701.77|4701.17|2
1641549450000|2022-01-07 09:57:30|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|20
1641549460000|2022-01-07 09:57:40|4701.64|4701.04|4701.27|4700.67|4701.77|4701.17|4701.27|4700.67|21
1641549470000|2022-01-07 09:57:50|4701.02|4700.42|4701.27|4700.67|4701.27|4700.67|4701.02|4700.42|26
1641549480000|2022-01-07 09:58:00|4701.39|4700.79|4701.89|4701.29|4701.89|4701.29|4701.27|4700.67|24
1641549490000|2022-01-07 09:58:10|4701.77|4701.17|4701.77|4701.17|4702.02|4701.42|4701.52|4700.92|26
1641549500000|2022-01-07 09:58:20|4701.89|4701.29|4701.64|4701.04|4702.02|4701.42|4701.52|4700.92|26
1641549510000|2022-01-07 09:58:30|4701.52|4700.92|4701.77|4701.17|4701.77|4701.17|4701.52|4700.92|34
1641549520000|2022-01-07 09:58:40|4701.52|4700.92|4701.52|4700.92|4701.77|4701.17|4701.52|4700.92|6
1641549530000|2022-01-07 09:58:50|4701.27|4700.67|4701.02|4700.42|4701.27|4700.67|4701.02|4700.42|29
1641549540000|2022-01-07 09:59:00|4700.77|4700.17|4700.52|4699.92|4700.77|4700.17|4700.52|4699.92|33
1641549550000|2022-01-07 09:59:10|4700.77|4700.17|4700.52|4699.92|4700.77|4700.17|4700.52|4699.92|32
1641549560000|2022-01-07 09:59:20|4700.77|4700.17|4700.64|4700.04|4700.77|4700.17|4700.52|4699.92|16
1641549570000|2022-01-07 09:59:30|4700.52|4699.92|4700.52|4699.92|4700.77|4700.17|4700.52|4699.92|23
1641549580000|2022-01-07 09:59:40|4700.64|4700.04|4700.52|4699.92|4700.64|4700.04|4700.52|4699.92|8
1641549590000|2022-01-07 09:59:50|4700.64|4700.04|4700.77|4700.17|4700.77|4700.17|4700.64|4700.04|5
1641549600000|2022-01-07 10:00:00|||||||||65
1641549610000|2022-01-07 10:00:10|||||||||16
1641549620000|2022-01-07 10:00:20|4701.02|4700.42|4700.77|4700.17|4701.02|4700.42|4700.77|4700.17|21
1641549630000|2022-01-07 10:00:30|4700.89|4700.29|4700.77|4700.17|4700.89|4700.29|4700.77|4700.17|11
1641549640000|2022-01-07 10:00:40|4700.89|4700.29|4701.02|4700.42|4701.02|4700.42|4700.77|4700.17|23
1641549650000|2022-01-07 10:00:50|4700.89|4700.29|4701.27|4700.67|4701.27|4700.67|4700.77|4700.17|27
1641549660000|2022-01-07 10:01:00|4701.02|4700.42|4701.02|4700.42|4701.27|4700.67|4701.02|4700.42|54
1641549680000|2022-01-07 10:01:20|||||||||3
1641549690000|2022-01-07 10:01:30|4700.77|4700.17|4700.77|4700.17|4701.02|4700.42|4700.77|4700.17|29
1641549700000|2022-01-07 10:01:40|4700.64|4700.04|4700.52|4699.92|4700.64|4700.04|4700.52|4699.92|21
1641549710000|2022-01-07 10:01:50|4700.27|4699.67|4700.02|4699.42|4700.27|4699.67|4700.02|4699.42|37
1641549720000|2022-01-07 10:02:00|4699.77|4699.17|4699.52|4698.92|4699.77|4699.17|4699.52|4698.92|85
1641549730000|2022-01-07 10:02:10|4699.64|4699.04|4698.77|4698.17|4699.64|4699.04|4698.77|4698.17|81
1641549740000|2022-01-07 10:02:20|4698.52|4697.92|4698.52|4697.92|4698.77|4698.17|4698.52|4697.92|108
1641549750000|2022-01-07 10:02:30|4698.27|4697.67|4698.02|4697.42|4698.52|4697.92|4698.02|4697.42|63
1641549760000|2022-01-07 10:02:40|4698.27|4697.67|4698.77|4698.17|4699.14|4698.54|4698.27|4697.67|103
1641549770000|2022-01-07 10:02:50|4699.02|4698.42|4699.02|4698.42|4699.02|4698.42|4698.77|4698.17|29
1641549780000|2022-01-07 10:03:00|4699.27|4698.67|4699.27|4698.67|4699.52|4698.92|4699.02|4698.42|33
1641549790000|2022-01-07 10:03:10|4699.02|4698.42|4699.02|4698.42|4699.02|4698.42|4699.02|4698.42|9
1641549800000|2022-01-07 10:03:20|4699.27|4698.67|4699.02|4698.42|4699.27|4698.67|4699.02|4698.42|20
1641549810000|2022-01-07 10:03:30|4699.27|4698.67|4699.39|4698.79|4699.52|4698.92|4699.02|4698.42|25
1641549820000|2022-01-07 10:03:40|4699.27|4698.67|4699.27|4698.67|4699.52|4698.92|4699.27|4698.67|13
1641549830000|2022-01-07 10:03:50|4699.02|4698.42|4699.52|4698.92|4699.52|4698.92|4698.77|4698.17|25
1641549840000|2022-01-07 10:04:00|4699.39|4698.79|4699.27|4698.67|4699.39|4698.79|4699.02|4698.42|4
1641549850000|2022-01-07 10:04:10|4699.52|4698.92|4699.27|4698.67|4699.52|4698.92|4699.27|4698.67|12
1641549860000|2022-01-07 10:04:20|4699.02|4698.42|4699.77|4699.17|4699.77|4699.17|4699.02|4698.42|71
1641549870000|2022-01-07 10:04:30|4700.02|4699.42|4700.02|4699.42|4700.14|4699.54|4700.02|4699.42|45
1641549880000|2022-01-07 10:04:40|4700.27|4699.67|4700.52|4699.92|4700.77|4700.17|4700.27|4699.67|107
1641549890000|2022-01-07 10:04:50|4700.77|4700.17|4701.02|4700.42|4701.02|4700.42|4700.77|4700.17|33
1641549900000|2022-01-07 10:05:00|4701.27|4700.67|4701.52|4700.92|4701.52|4700.92|4701.27|4700.67|150
1641549910000|2022-01-07 10:05:10|4701.39|4700.79|4701.52|4700.92|4701.52|4700.92|4701.27|4700.67|42
1641549920000|2022-01-07 10:05:20|||||||||5
1641549930000|2022-01-07 10:05:30|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|4701.02|4700.42|61
1641549940000|2022-01-07 10:05:40|4701.52|4700.92|4702.02|4701.42|4702.02|4701.42|4701.52|4700.92|40
1641549950000|2022-01-07 10:05:50|4702.14|4701.54|4702.52|4701.92|4702.52|4701.92|4702.14|4701.54|55
1641549960000|2022-01-07 10:06:00|4702.27|4701.67|4702.02|4701.42|4702.27|4701.67|4702.02|4701.42|65
1641549970000|2022-01-07 10:06:10|4701.77|4701.17|4702.02|4701.42|4702.02|4701.42|4701.77|4701.17|32
1641549980000|2022-01-07 10:06:20|4701.89|4701.29|4701.77|4701.17|4702.02|4701.42|4701.52|4700.92|12
1641549990000|2022-01-07 10:06:30|4701.89|4701.29|4702.27|4701.67|4702.27|4701.67|4701.77|4701.17|27
1641550000000|2022-01-07 10:06:40|4702.14|4701.54|4702.14|4701.54|4702.27|4701.67|4702.02|4701.42|6
1641550010000|2022-01-07 10:06:50|4702.27|4701.67|4702.27|4701.67|4702.27|4701.67|4702.27|4701.67|1
1641550020000|2022-01-07 10:07:00|4702.14|4701.54|4702.27|4701.67|4702.27|4701.67|4702.14|4701.54|5
1641550030000|2022-01-07 10:07:10|4702.39|4701.79|4702.77|4702.17|4703.02|4702.42|4702.27|4701.67|68
1641550040000|2022-01-07 10:07:20|4703.02|4702.42|4703.27|4702.67|4703.27|4702.67|4703.02|4702.42|33
1641550050000|2022-01-07 10:07:30|4703.02|4702.42|4703.27|4702.67|4703.27|4702.67|4703.02|4702.42|57
1641550060000|2022-01-07 10:07:40|4703.02|4702.42|4702.52|4701.92|4703.02|4702.42|4702.27|4701.67|21
1641550070000|2022-01-07 10:07:50|4702.64|4702.04|4702.77|4702.17|4702.77|4702.17|4702.52|4701.92|1
1641550080000|2022-01-07 10:08:00|4702.52|4701.92|4703.02|4702.42|4703.14|4702.54|4702.52|4701.92|25
1641550090000|2022-01-07 10:08:10|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|14
1641550100000|2022-01-07 10:08:20|4703.02|4702.42|4703.27|4702.67|4703.27|4702.67|4702.89|4702.29|24
1641550110000|2022-01-07 10:08:30|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|10
1641550120000|2022-01-07 10:08:40|4703.77|4703.17|4704.02|4703.42|4704.27|4703.67|4703.77|4703.17|63
1641550130000|2022-01-07 10:08:50|4703.77|4703.17|4704.02|4703.42|4704.14|4703.54|4703.77|4703.17|25
1641550140000|2022-01-07 10:09:00|4704.14|4703.54|4704.02|4703.42|4704.27|4703.67|4704.02|4703.42|30
1641550150000|2022-01-07 10:09:10|4704.52|4703.92|4704.52|4703.92|4704.77|4704.17|4704.52|4703.92|32
1641550160000|2022-01-07 10:09:20|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|14
1641550170000|2022-01-07 10:09:30|4704.39|4703.79|4704.52|4703.92|4704.52|4703.92|4704.27|4703.67|24
1641550180000|2022-01-07 10:09:40|4704.39|4703.79|4704.39|4703.79|4704.39|4703.79|4704.39|4703.79|9
1641550190000|2022-01-07 10:09:50|4704.52|4703.92|4704.52|4703.92|4704.77|4704.17|4704.39|4703.79|28
1641550200000|2022-01-07 10:10:00|4704.27|4703.67|4704.02|4703.42|4704.27|4703.67|4704.02|4703.42|6
1641550210000|2022-01-07 10:10:10|||||||||17
1641550220000|2022-01-07 10:10:20|4704.27|4703.67|4704.52|4703.92|4704.52|4703.92|4704.27|4703.67|15
1641550230000|2022-01-07 10:10:30|4704.77|4704.17|4704.52|4703.92|4704.77|4704.17|4704.52|4703.92|21
1641550240000|2022-01-07 10:10:40|||||||||1
1641550250000|2022-01-07 10:10:50|4704.39|4703.79|4704.52|4703.92|4704.52|4703.92|4704.27|4703.67|37
1641550260000|2022-01-07 10:11:00|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.52|4703.92|43
1641550270000|2022-01-07 10:11:10|||||||||85
1641550280000|2022-01-07 10:11:20|4704.89|4704.29|4704.77|4704.17|4704.89|4704.29|4704.77|4704.17|6
1641550290000|2022-01-07 10:11:30|4705.02|4704.42|4705.02|4704.42|4705.27|4704.67|4705.02|4704.42|83
1641550300000|2022-01-07 10:11:40|4704.77|4704.17|4704.77|4704.17|4704.89|4704.29|4704.77|4704.17|22
1641550310000|2022-01-07 10:11:50|4705.02|4704.42|4704.77|4704.17|4705.02|4704.42|4704.77|4704.17|7
1641550320000|2022-01-07 10:12:00|4705.02|4704.42|4705.27|4704.67|4705.27|4704.67|4705.02|4704.42|27
1641550330000|2022-01-07 10:12:10|4705.52|4704.92|4705.02|4704.42|4705.52|4704.92|4704.77|4704.17|73
1641550340000|2022-01-07 10:12:20|4705.14|4704.54|4705.02|4704.42|4705.27|4704.67|4705.02|4704.42|18
1641550350000|2022-01-07 10:12:30|4705.27|4704.67|4705.02|4704.42|4705.27|4704.67|4704.77|4704.17|63
1641550360000|2022-01-07 10:12:40|4705.14|4704.54|4705.02|4704.42|4705.14|4704.54|4705.02|4704.42|31
1641550370000|2022-01-07 10:12:50|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|4705.02|4704.42|26
1641550380000|2022-01-07 10:13:00|4705.02|4704.42|4705.02|4704.42|4705.27|4704.67|4705.02|4704.42|29
1641550390000|2022-01-07 10:13:10|4705.14|4704.54|4705.02|4704.42|4705.27|4704.67|4705.02|4704.42|20
1641550400000|2022-01-07 10:13:20|||||||||66
1641550410000|2022-01-07 10:13:30|4704.77|4704.17|4705.02|4704.42|4705.02|4704.42|4704.77|4704.17|44
1641550420000|2022-01-07 10:13:40|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|19
1641550430000|2022-01-07 10:13:50|4705.02|4704.42|4705.27|4704.67|4705.27|4704.67|4705.02|4704.42|87
1641550440000|2022-01-07 10:14:00|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|8
1641550450000|2022-01-07 10:14:10|||||||||4
1641550460000|2022-01-07 10:14:20|4705.27|4704.67|4704.77|4704.17|4705.27|4704.67|4704.52|4703.92|34
1641550470000|2022-01-07 10:14:30|4704.52|4703.92|4705.27|4704.67|4705.27|4704.67|4704.52|4703.92|147
1641550480000|2022-01-07 10:14:40|4705.02|4704.42|4705.02|4704.42|4705.14|4704.54|4705.02|4704.42|27
1641550490000|2022-01-07 10:14:50|||||||||5
1641550500000|2022-01-07 10:15:00|||||||||1
1641550510000|2022-01-07 10:15:10|4705.27|4704.67|4704.52|4703.92|4705.27|4704.67|4704.52|4703.92|84
1641550520000|2022-01-07 10:15:20|4704.39|4703.79|4704.52|4703.92|4704.77|4704.17|4704.27|4703.67|23
1641550530000|2022-01-07 10:15:30|4704.27|4703.67|4704.52|4703.92|4704.52|4703.92|4704.27|4703.67|11
1641550540000|2022-01-07 10:15:40|||||||||23
1641550550000|2022-01-07 10:15:50|4704.27|4703.67|4704.27|4703.67|4704.52|4703.92|4704.27|4703.67|20
1641550560000|2022-01-07 10:16:00|4704.39|4703.79|4704.27|4703.67|4704.52|4703.92|4704.27|4703.67|7
1641550570000|2022-01-07 10:16:10|4704.02|4703.42|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|37
1641550580000|2022-01-07 10:16:20|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|4703.89|4703.29|9
1641550590000|2022-01-07 10:16:30|4703.89|4703.29|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|9
1641550600000|2022-01-07 10:16:40|||||||||16
1641550610000|2022-01-07 10:16:50|4704.02|4703.42|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|16
1641550620000|2022-01-07 10:17:00|4704.02|4703.42|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|13
1641550630000|2022-01-07 10:17:10|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|3
1641550640000|2022-01-07 10:17:20|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|37
1641550650000|2022-01-07 10:17:30|4704.27|4703.67|4704.77|4704.17|4704.77|4704.17|4704.27|4703.67|54
1641550660000|2022-01-07 10:17:40|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|7
1641550670000|2022-01-07 10:17:50|4704.39|4703.79|4704.39|4703.79|4704.39|4703.79|4704.27|4703.67|15
1641550680000|2022-01-07 10:18:00|4704.27|4703.67|4704.52|4703.92|4704.52|4703.92|4704.14|4703.54|25
1641550690000|2022-01-07 10:18:10|||||||||8
1641550700000|2022-01-07 10:18:20|4704.77|4704.17|4704.27|4703.67|4704.77|4704.17|4704.27|4703.67|13
1641550710000|2022-01-07 10:18:30|4704.14|4703.54|4704.77|4704.17|4704.77|4704.17|4704.14|4703.54|90
1641550720000|2022-01-07 10:18:40|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|7
1641550730000|2022-01-07 10:18:50|||||||||4
1641550740000|2022-01-07 10:19:00|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|12
1641550750000|2022-01-07 10:19:10|4704.02|4703.42|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|10
1641550760000|2022-01-07 10:19:20|4703.52|4702.92|4703.02|4702.42|4703.52|4702.92|4702.77|4702.17|76
1641550770000|2022-01-07 10:19:30|4702.89|4702.29|4703.02|4702.42|4703.02|4702.42|4702.77|4702.17|21
1641550780000|2022-01-07 10:19:40|4703.27|4702.67|4703.52|4702.92|4703.52|4702.92|4703.27|4702.67|22
1641550790000|2022-01-07 10:19:50|4703.77|4703.17|4704.02|4703.42|4704.02|4703.42|4703.77|4703.17|17
1641550800000|2022-01-07 10:20:00|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|13
1641550810000|2022-01-07 10:20:10|4704.02|4703.42|4704.27|4703.67|4704.52|4703.92|4704.02|4703.42|23
1641550820000|2022-01-07 10:20:20|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.27|4703.67|18
1641550830000|2022-01-07 10:20:30|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|6
1641550840000|2022-01-07 10:20:40|4704.52|4703.92|4704.27|4703.67|4704.52|4703.92|4704.27|4703.67|22
1641550850000|2022-01-07 10:20:50|4704.39|4703.79|4704.52|4703.92|4704.52|4703.92|4704.39|4703.79|17
1641550860000|2022-01-07 10:21:00|||||||||8
1641550870000|2022-01-07 10:21:10|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|7
1641550880000|2022-01-07 10:21:20|4704.52|4703.92|4704.77|4704.17|4704.77|4704.17|4704.52|4703.92|17
1641550890000|2022-01-07 10:21:30|4704.64|4704.04|4704.77|4704.17|4704.77|4704.17|4704.64|4704.04|9
1641550900000|2022-01-07 10:21:40|||||||||3
1641550910000|2022-01-07 10:21:50|||||||||1
1641550920000|2022-01-07 10:22:00|4704.89|4704.29|4705.27|4704.67|4705.27|4704.67|4704.77|4704.17|11
1641550930000|2022-01-07 10:22:10|4705.02|4704.42|4705.27|4704.67|4705.27|4704.67|4705.02|4704.42|9
1641550940000|2022-01-07 10:22:20|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|3
1641550950000|2022-01-07 10:22:30|4704.77|4704.17|4704.52|4703.92|4704.77|4704.17|4704.52|4703.92|47
1641550960000|2022-01-07 10:22:40|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.64|4704.04|5
1641550970000|2022-01-07 10:22:50|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|13
1641550980000|2022-01-07 10:23:00|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|11
1641550990000|2022-01-07 10:23:10|4704.52|4703.92|4704.39|4703.79|4704.52|4703.92|4704.27|4703.67|11
1641551000000|2022-01-07 10:23:20|4704.27|4703.67|4704.89|4704.29|4705.02|4704.42|4704.27|4703.67|14
1641551010000|2022-01-07 10:23:30|4705.02|4704.42|4704.89|4704.29|4705.27|4704.67|4704.89|4704.29|9
1641551020000|2022-01-07 10:23:40|4705.02|4704.42|4705.27|4704.67|4705.27|4704.67|4705.02|4704.42|12
1641551030000|2022-01-07 10:23:50|4704.77|4704.17|4705.02|4704.42|4705.14|4704.54|4704.77|4704.17|70
1641551040000|2022-01-07 10:24:00|4705.27|4704.67|4705.02|4704.42|4705.27|4704.67|4705.02|4704.42|16
1641551050000|2022-01-07 10:24:10|4705.27|4704.67|4705.02|4704.42|4705.27|4704.67|4705.02|4704.42|4
1641551060000|2022-01-07 10:24:20|4705.27|4704.67|4705.14|4704.54|4705.27|4704.67|4705.02|4704.42|14
1641551070000|2022-01-07 10:24:30|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|0
1641551090000|2022-01-07 10:24:50|4705.14|4704.54|4705.02|4704.42|4705.14|4704.54|4705.02|4704.42|13
1641551100000|2022-01-07 10:25:00|4705.14|4704.54|4705.27|4704.67|4705.27|4704.67|4705.14|4704.54|3
1641551110000|2022-01-07 10:25:10|4705.02|4704.42|4705.02|4704.42|4705.27|4704.67|4705.02|4704.42|35
1641551120000|2022-01-07 10:25:20|4705.14|4704.54|4705.14|4704.54|4705.27|4704.67|4704.77|4704.17|29
1641551130000|2022-01-07 10:25:30|4705.27|4704.67|4705.02|4704.42|4705.27|4704.67|4704.77|4704.17|1
1641551140000|2022-01-07 10:25:40|4705.27|4704.67|4705.27|4704.67|4705.52|4704.92|4705.27|4704.67|26
1641551150000|2022-01-07 10:25:50|4705.02|4704.42|4705.27|4704.67|4705.27|4704.67|4705.02|4704.42|18
1641551160000|2022-01-07 10:26:00|4705.52|4704.92|4705.27|4704.67|4705.52|4704.92|4705.27|4704.67|5
1641551170000|2022-01-07 10:26:10|4705.52|4704.92|4705.52|4704.92|4705.77|4705.17|4705.52|4704.92|20
1641551180000|2022-01-07 10:26:20|4705.77|4705.17|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|64
1641551190000|2022-01-07 10:26:30|4706.27|4705.67|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|29
1641551200000|2022-01-07 10:26:40|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|15
1641551210000|2022-01-07 10:26:50|||||||||6
1641551220000|2022-01-07 10:27:00|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.02|4705.42|29
1641551230000|2022-01-07 10:27:10|4706.27|4705.67|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|30
1641551240000|2022-01-07 10:27:20|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.52|4705.92|168
1641551250000|2022-01-07 10:27:30|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|13
1641551260000|2022-01-07 10:27:40|||||||||3
1641551270000|2022-01-07 10:27:50|4706.77|4706.17|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|36
1641551280000|2022-01-07 10:28:00|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|5
1641551290000|2022-01-07 10:28:10|4707.02|4706.42|4707.27|4706.67|4707.27|4706.67|4706.77|4706.17|53
1641551300000|2022-01-07 10:28:20|4707.52|4706.92|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|173
1641551310000|2022-01-07 10:28:30|4707.39|4706.79|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|17
1641551320000|2022-01-07 10:28:40|4707.52|4706.92|4707.39|4706.79|4707.52|4706.92|4707.27|4706.67|55
1641551330000|2022-01-07 10:28:50|4707.27|4706.67|4707.77|4707.17|4707.77|4707.17|4707.27|4706.67|64
1641551340000|2022-01-07 10:29:00|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4
1641551350000|2022-01-07 10:29:10|||||||||1
1641551360000|2022-01-07 10:29:20|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|17
1641551370000|2022-01-07 10:29:30|4707.39|4706.79|4707.39|4706.79|4707.52|4706.92|4707.27|4706.67|33
1641551380000|2022-01-07 10:29:40|4707.27|4706.67|4707.02|4706.42|4707.39|4706.79|4706.77|4706.17|110
1641551390000|2022-01-07 10:29:50|4706.89|4706.29|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|17
1641551400000|2022-01-07 10:30:00|4707.02|4706.42|4706.89|4706.29|4707.02|4706.42|4706.77|4706.17|63
1641551410000|2022-01-07 10:30:10|4707.02|4706.42|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|12
1641551420000|2022-01-07 10:30:20|4706.52|4705.92|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|35
1641551430000|2022-01-07 10:30:30|4706.64|4706.04|4706.77|4706.17|4706.77|4706.17|4706.64|4706.04|6
1641551440000|2022-01-07 10:30:40|4707.02|4706.42|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|24
1641551450000|2022-01-07 10:30:50|4707.52|4706.92|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|17
1641551460000|2022-01-07 10:31:00|4707.39|4706.79|4707.52|4706.92|4707.52|4706.92|4707.39|4706.79|4
1641551470000|2022-01-07 10:31:10|||||||||18
1641551480000|2022-01-07 10:31:20|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|11
1641551490000|2022-01-07 10:31:30|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|15
1641551500000|2022-01-07 10:31:40|4707.27|4706.67|4707.52|4706.92|4707.52|4706.92|4707.27|4706.67|17
1641551510000|2022-01-07 10:31:50|4707.39|4706.79|4707.77|4707.17|4707.77|4707.17|4707.27|4706.67|18
1641551520000|2022-01-07 10:32:00|4707.64|4707.04|4708.27|4707.67|4708.27|4707.67|4707.27|4706.67|80
1641551530000|2022-01-07 10:32:10|4708.02|4707.42|4708.27|4707.67|4708.52|4707.92|4708.02|4707.42|74
1641551540000|2022-01-07 10:32:20|4708.52|4707.92|4708.77|4708.17|4708.77|4708.17|4708.39|4707.79|35
1641551550000|2022-01-07 10:32:30|4708.52|4707.92|4708.52|4707.92|4708.77|4708.17|4708.52|4707.92|19
1641551560000|2022-01-07 10:32:40|4708.64|4708.04|4708.52|4707.92|4708.77|4708.17|4708.52|4707.92|9
1641551570000|2022-01-07 10:32:50|||||||||1
1641551580000|2022-01-07 10:33:00|4708.77|4708.17|4708.27|4707.67|4708.77|4708.17|4708.02|4707.42|80
1641551590000|2022-01-07 10:33:10|4708.14|4707.54|4708.02|4707.42|4708.27|4707.67|4708.02|4707.42|31
1641551600000|2022-01-07 10:33:20|4708.27|4707.67|4708.02|4707.42|4708.27|4707.67|4707.64|4707.04|74
1641551610000|2022-01-07 10:33:30|4707.89|4707.29|4707.89|4707.29|4708.02|4707.42|4707.77|4707.17|35
1641551620000|2022-01-07 10:33:40|4708.02|4707.42|4708.27|4707.67|4708.27|4707.67|4708.02|4707.42|56
1641551630000|2022-01-07 10:33:50|4708.02|4707.42|4708.27|4707.67|4708.27|4707.67|4708.02|4707.42|19
1641551640000|2022-01-07 10:34:00|||||||||4
1641551650000|2022-01-07 10:34:10|4708.52|4707.92|4708.27|4707.67|4708.52|4707.92|4708.27|4707.67|26
1641551660000|2022-01-07 10:34:20|4708.52|4707.92|4708.39|4707.79|4708.52|4707.92|4708.27|4707.67|19
1641551670000|2022-01-07 10:34:30|4708.27|4707.67|4708.27|4707.67|4708.52|4707.92|4708.27|4707.67|29
1641551680000|2022-01-07 10:34:40|4708.39|4707.79|4708.02|4707.42|4708.39|4707.79|4708.02|4707.42|38
1641551700000|2022-01-07 10:35:00|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|4708.02|4707.42|31
1641551720000|2022-01-07 10:35:20|4708.52|4707.92|4708.27|4707.67|4708.52|4707.92|4708.27|4707.67|36
1641551730000|2022-01-07 10:35:30|4708.39|4707.79|4708.27|4707.67|4708.39|4707.79|4708.27|4707.67|10
1641551740000|2022-01-07 10:35:40|||||||||8
1641551750000|2022-01-07 10:35:50|||||||||2
1641551760000|2022-01-07 10:36:00|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|21
1641551770000|2022-01-07 10:36:10|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|10
1641551780000|2022-01-07 10:36:20|||||||||30
1641551790000|2022-01-07 10:36:30|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|23
1641551800000|2022-01-07 10:36:40|4707.64|4707.04|4707.52|4706.92|4707.64|4707.04|4707.52|4706.92|0
1641551810000|2022-01-07 10:36:50|4707.39|4706.79|4707.27|4706.67|4707.39|4706.79|4707.27|4706.67|9
1641551820000|2022-01-07 10:37:00|4707.39|4706.79|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|31
1641551830000|2022-01-07 10:37:10|4707.14|4706.54|4707.27|4706.67|4707.27|4706.67|4707.14|4706.54|7
1641551840000|2022-01-07 10:37:20|4707.14|4706.54|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|3
1641551850000|2022-01-07 10:37:30|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|39
1641551860000|2022-01-07 10:37:40|4706.52|4705.92|4706.64|4706.04|4706.77|4706.17|4706.52|4705.92|32
1641551870000|2022-01-07 10:37:50|4706.52|4705.92|4706.64|4706.04|4706.64|4706.04|4706.52|4705.92|9
1641551880000|2022-01-07 10:38:00|4706.52|4705.92|4707.27|4706.67|4707.27|4706.67|4706.52|4705.92|39
1641551890000|2022-01-07 10:38:10|4707.02|4706.42|4707.02|4706.42|4707.14|4706.54|4706.89|4706.29|7
1641551900000|2022-01-07 10:38:20|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|8
1641551910000|2022-01-07 10:38:30|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|19
1641551920000|2022-01-07 10:38:40|4706.77|4706.17|4706.89|4706.29|4707.02|4706.42|4706.77|4706.17|10
1641551930000|2022-01-07 10:38:50|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|0
1641551940000|2022-01-07 10:39:00|4706.77|4706.17|4706.77|4706.17|4706.89|4706.29|4706.77|4706.17|7
1641551950000|2022-01-07 10:39:10|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|32
1641551960000|2022-01-07 10:39:20|4706.77|4706.17|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|30
1641551970000|2022-01-07 10:39:30|4707.02|4706.42|4706.52|4705.92|4707.02|4706.42|4706.52|4705.92|22
1641551980000|2022-01-07 10:39:40|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|17
1641551990000|2022-01-07 10:39:50|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|18
1641552000000|2022-01-07 10:40:00|4706.27|4705.67|4706.02|4705.42|4706.27|4705.67|4706.02|4705.42|16
1641552010000|2022-01-07 10:40:10|4706.14|4705.54|4706.27|4705.67|4706.52|4705.92|4706.14|4705.54|34
1641552020000|2022-01-07 10:40:20|4706.39|4705.79|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|23
1641552030000|2022-01-07 10:40:30|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|20
1641552040000|2022-01-07 10:40:40|4706.77|4706.17|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|27
1641552050000|2022-01-07 10:40:50|||||||||5
1641552060000|2022-01-07 10:41:00|||||||||16
1641552070000|2022-01-07 10:41:10|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|34
1641552080000|2022-01-07 10:41:20|||||||||15
1641552090000|2022-01-07 10:41:30|4706.39|4705.79|4706.27|4705.67|4706.39|4705.79|4706.27|4705.67|29
1641552100000|2022-01-07 10:41:40|4706.39|4705.79|4706.52|4705.92|4706.52|4705.92|4706.39|4705.79|8
1641552110000|2022-01-07 10:41:50|||||||||4
1641552120000|2022-01-07 10:42:00|4706.77|4706.17|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|48
1641552130000|2022-01-07 10:42:10|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.14|4706.54|7
1641552140000|2022-01-07 10:42:20|4707.52|4706.92|4707.52|4706.92|4707.77|4707.17|4707.52|4706.92|22
1641552150000|2022-01-07 10:42:30|4707.77|4707.17|4707.52|4706.92|4707.77|4707.17|4707.52|4706.92|19
1641552160000|2022-01-07 10:42:40|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|25
1641552170000|2022-01-07 10:42:50|4707.02|4706.42|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|75
1641552180000|2022-01-07 10:43:00|4706.89|4706.29|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|25
1641552190000|2022-01-07 10:43:10|4706.64|4706.04|4707.02|4706.42|4707.02|4706.42|4706.64|4706.04|27
1641552200000|2022-01-07 10:43:20|4707.27|4706.67|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|24
1641552210000|2022-01-07 10:43:30|4707.27|4706.67|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|10
1641552220000|2022-01-07 10:43:40|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|24
1641552230000|2022-01-07 10:43:50|4707.02|4706.42|4707.02|4706.42|4707.27|4706.67|4706.89|4706.29|48
1641552240000|2022-01-07 10:44:00|4707.14|4706.54|4707.52|4706.92|4707.77|4707.17|4707.14|4706.54|68
1641552250000|2022-01-07 10:44:10|4707.64|4707.04|4708.02|4707.42|4708.02|4707.42|4707.64|4707.04|40
1641552260000|2022-01-07 10:44:20|4708.27|4707.67|4707.77|4707.17|4708.27|4707.67|4707.77|4707.17|27
1641552270000|2022-01-07 10:44:30|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|32
1641552280000|2022-01-07 10:44:40|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|28
1641552290000|2022-01-07 10:44:50|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|7
1641552300000|2022-01-07 10:45:00|4707.64|4707.04|4707.77|4707.17|4707.77|4707.17|4707.64|4707.04|18
1641552310000|2022-01-07 10:45:10|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|34
1641552320000|2022-01-07 10:45:20|4707.14|4706.54|4706.77|4706.17|4707.27|4706.67|4706.77|4706.17|45
1641552330000|2022-01-07 10:45:30|4706.64|4706.04|4707.02|4706.42|4707.02|4706.42|4706.52|4705.92|22
1641552340000|2022-01-07 10:45:40|4706.89|4706.29|4706.52|4705.92|4706.89|4706.29|4706.52|4705.92|32
1641552350000|2022-01-07 10:45:50|4706.39|4705.79|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|43
1641552360000|2022-01-07 10:46:00|4706.39|4705.79|4706.77|4706.17|4706.77|4706.17|4706.27|4705.67|72
1641552370000|2022-01-07 10:46:10|4706.52|4705.92|4706.39|4705.79|4706.52|4705.92|4706.27|4705.67|15
1641552380000|2022-01-07 10:46:20|4706.52|4705.92|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|31
1641552390000|2022-01-07 10:46:30|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|2
1641552400000|2022-01-07 10:46:40|4706.02|4705.42|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|28
1641552410000|2022-01-07 10:46:50|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|14
1641552420000|2022-01-07 10:47:00|4706.27|4705.67|4706.27|4705.67|4706.39|4705.79|4706.27|4705.67|15
1641552430000|2022-01-07 10:47:10|4706.39|4705.79|4706.77|4706.17|4706.77|4706.17|4706.27|4705.67|33
1641552440000|2022-01-07 10:47:20|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|34
1641552450000|2022-01-07 10:47:30|4707.14|4706.54|4707.14|4706.54|4707.14|4706.54|4707.02|4706.42|7
1641552460000|2022-01-07 10:47:40|4707.27|4706.67|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|5
1641552470000|2022-01-07 10:47:50|4706.77|4706.17|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|6
1641552480000|2022-01-07 10:48:00|4707.27|4706.67|4707.14|4706.54|4707.27|4706.67|4707.14|4706.54|26
1641552490000|2022-01-07 10:48:10|4707.02|4706.42|4706.64|4706.04|4707.14|4706.54|4706.64|4706.04|7
1641552500000|2022-01-07 10:48:20|4706.77|4706.17|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|11
1641552510000|2022-01-07 10:48:30|4706.64|4706.04|4706.77|4706.17|4706.77|4706.17|4706.64|4706.04|5
1641552520000|2022-01-07 10:48:40|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.39|4705.79|35
1641552530000|2022-01-07 10:48:50|4706.89|4706.29|4706.77|4706.17|4706.89|4706.29|4706.77|4706.17|11
1641552540000|2022-01-07 10:49:00|4706.89|4706.29|4706.89|4706.29|4707.02|4706.42|4706.89|4706.29|5
1641552550000|2022-01-07 10:49:10|4706.77|4706.17|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|15
1641552560000|2022-01-07 10:49:20|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|5
1641552570000|2022-01-07 10:49:30|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|11
1641552580000|2022-01-07 10:49:40|4706.39|4705.79|4706.77|4706.17|4706.77|4706.17|4706.39|4705.79|12
1641552590000|2022-01-07 10:49:50|4706.64|4706.04|4707.02|4706.42|4707.02|4706.42|4706.64|4706.04|12
1641552600000|2022-01-07 10:50:00|4707.27|4706.67|4707.52|4706.92|4707.52|4706.92|4707.27|4706.67|88
1641552610000|2022-01-07 10:50:10|4707.77|4707.17|4707.52|4706.92|4707.77|4707.17|4707.27|4706.67|21
1641552620000|2022-01-07 10:50:20|4707.39|4706.79|4707.52|4706.92|4707.52|4706.92|4707.39|4706.79|20
1641552630000|2022-01-07 10:50:30|4707.77|4707.17|4707.02|4706.42|4707.77|4707.17|4707.02|4706.42|79
1641552640000|2022-01-07 10:50:40|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.52|4705.92|20
1641552650000|2022-01-07 10:50:50|4706.64|4706.04|4706.77|4706.17|4707.02|4706.42|4706.52|4705.92|37
1641552660000|2022-01-07 10:51:00|4706.89|4706.29|4707.27|4706.67|4707.52|4706.92|4706.77|4706.17|78
1641552670000|2022-01-07 10:51:10|4707.52|4706.92|4707.27|4706.67|4707.77|4707.17|4707.27|4706.67|20
1641552680000|2022-01-07 10:51:20|4707.39|4706.79|4707.52|4706.92|4707.52|4706.92|4707.27|4706.67|34
1641552690000|2022-01-07 10:51:30|4707.77|4707.17|4707.52|4706.92|4707.77|4707.17|4707.52|4706.92|6
1641552700000|2022-01-07 10:51:40|4707.77|4707.17|4708.27|4707.67|4708.27|4707.67|4707.77|4707.17|74
1641552710000|2022-01-07 10:51:50|4708.14|4707.54|4708.02|4707.42|4708.14|4707.54|4707.52|4706.92|23
1641552720000|2022-01-07 10:52:00|4707.77|4707.17|4707.89|4707.29|4708.02|4707.42|4707.77|4707.17|32
1641552730000|2022-01-07 10:52:10|4708.02|4707.42|4708.27|4707.67|4708.27|4707.67|4707.89|4707.29|26
1641552740000|2022-01-07 10:52:20|4708.02|4707.42|4708.27|4707.67|4708.27|4707.67|4708.02|4707.42|19
1641552750000|2022-01-07 10:52:30|4708.14|4707.54|4708.14|4707.54|4708.14|4707.54|4708.02|4707.42|36
1641552760000|2022-01-07 10:52:40|4708.02|4707.42|4708.02|4707.42|4708.27|4707.67|4708.02|4707.42|19
1641552770000|2022-01-07 10:52:50|4708.14|4707.54|4708.14|4707.54|4708.14|4707.54|4708.14|4707.54|0
1641552780000|2022-01-07 10:53:00|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|4707.77|4707.17|50
1641552790000|2022-01-07 10:53:10|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|4708.27|4707.67|32
1641552800000|2022-01-07 10:53:20|4708.27|4707.67|4708.52|4707.92|4708.52|4707.92|4708.27|4707.67|42
1641552810000|2022-01-07 10:53:30|||||||||24
1641552820000|2022-01-07 10:53:40|4708.64|4708.04|4708.52|4707.92|4708.64|4708.04|4708.27|4707.67|26
1641552830000|2022-01-07 10:53:50|4708.27|4707.67|4708.27|4707.67|4708.39|4707.79|4708.27|4707.67|19
1641552840000|2022-01-07 10:54:00|4708.39|4707.79|4708.27|4707.67|4708.39|4707.79|4708.27|4707.67|28
1641552850000|2022-01-07 10:54:10|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|10
1641552860000|2022-01-07 10:54:20|4707.77|4707.17|4708.02|4707.42|4708.02|4707.42|4707.77|4707.17|81
1641552870000|2022-01-07 10:54:30|4708.14|4707.54|4708.02|4707.42|4708.14|4707.54|4707.77|4707.17|87
1641552880000|2022-01-07 10:54:40|||||||||23
1641552890000|2022-01-07 10:54:50|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|32
1641552900000|2022-01-07 10:55:00|4707.89|4707.29|4707.89|4707.29|4707.89|4707.29|4707.77|4707.17|64
1641552910000|2022-01-07 10:55:10|4707.77|4707.17|4707.27|4706.67|4707.77|4707.17|4707.27|4706.67|29
1641552920000|2022-01-07 10:55:20|4707.52|4706.92|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|26
1641552930000|2022-01-07 10:55:30|4707.52|4706.92|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|41
1641552940000|2022-01-07 10:55:40|4707.39|4706.79|4707.52|4706.92|4707.52|4706.92|4707.27|4706.67|47
1641552950000|2022-01-07 10:55:50|4707.02|4706.42|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|98
1641552960000|2022-01-07 10:56:00|||||||||20
1641552970000|2022-01-07 10:56:10|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|74
1641552980000|2022-01-07 10:56:20|4706.64|4706.04|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|45
1641552990000|2022-01-07 10:56:30|||||||||9
1641553000000|2022-01-07 10:56:40|4706.64|4706.04|4706.77|4706.17|4706.77|4706.17|4706.52|4705.92|38
1641553010000|2022-01-07 10:56:50|4706.52|4705.92|4706.77|4706.17|4706.77|4706.17|4706.52|4705.92|97
1641553020000|2022-01-07 10:57:00|4706.52|4705.92|4706.27|4705.67|4706.77|4706.17|4706.02|4705.42|101
1641553030000|2022-01-07 10:57:10|4706.52|4705.92|4706.77|4706.17|4706.77|4706.17|4706.52|4705.92|72
1641553040000|2022-01-07 10:57:20|4706.89|4706.29|4706.77|4706.17|4707.02|4706.42|4706.52|4705.92|40
1641553050000|2022-01-07 10:57:30|4707.02|4706.42|4706.52|4705.92|4707.02|4706.42|4706.52|4705.92|34
1641553060000|2022-01-07 10:57:40|4706.64|4706.04|4706.52|4705.92|4707.02|4706.42|4706.52|4705.92|101
1641553070000|2022-01-07 10:57:50|4706.27|4705.67|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|34
1641553080000|2022-01-07 10:58:00|4706.52|4705.92|4706.52|4705.92|4706.77|4706.17|4706.27|4705.67|33
1641553090000|2022-01-07 10:58:10|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|52
1641553100000|2022-01-07 10:58:20|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|24
1641553110000|2022-01-07 10:58:30|4707.02|4706.42|4706.52|4705.92|4707.14|4706.54|4706.52|4705.92|119
1641553120000|2022-01-07 10:58:40|4706.77|4706.17|4706.64|4706.04|4706.77|4706.17|4706.64|4706.04|45
1641553130000|2022-01-07 10:58:50|4706.77|4706.17|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|23
1641553140000|2022-01-07 10:59:00|4706.77|4706.17|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|43
1641553150000|2022-01-07 10:59:10|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|12
1641553160000|2022-01-07 10:59:20|4706.52|4705.92|4706.77|4706.17|4706.77|4706.17|4706.27|4705.67|68
1641553170000|2022-01-07 10:59:30|||||||||1
1641553180000|2022-01-07 10:59:40|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|50
1641553190000|2022-01-07 10:59:50|4706.77|4706.17|4706.27|4705.67|4706.77|4706.17|4706.27|4705.67|50
1641553200000|2022-01-07 11:00:00|4706.77|4706.17|4706.27|4705.67|4706.77|4706.17|4706.27|4705.67|74
1641553210000|2022-01-07 11:00:10|4706.02|4705.42|4705.02|4704.42|4706.02|4705.42|4705.02|4704.42|137
1641553220000|2022-01-07 11:00:20|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|4704.77|4704.17|88
1641553230000|2022-01-07 11:00:30|4705.52|4704.92|4704.77|4704.17|4705.52|4704.92|4704.77|4704.17|88
1641553240000|2022-01-07 11:00:40|4704.89|4704.29|4704.27|4703.67|4704.89|4704.29|4704.27|4703.67|63
1641553250000|2022-01-07 11:00:50|4704.02|4703.42|4704.52|4703.92|4704.52|4703.92|4704.02|4703.42|51
1641553260000|2022-01-07 11:01:00|4704.27|4703.67|4705.02|4704.42|4705.02|4704.42|4704.27|4703.67|51
1641553270000|2022-01-07 11:01:10|4704.77|4704.17|4705.14|4704.54|4705.27|4704.67|4704.77|4704.17|49
1641553280000|2022-01-07 11:01:20|4705.02|4704.42|4704.27|4703.67|4705.02|4704.42|4704.27|4703.67|25
1641553290000|2022-01-07 11:01:30|4704.52|4703.92|4704.89|4704.29|4705.02|4704.42|4704.52|4703.92|68
1641553300000|2022-01-07 11:01:40|4704.77|4704.17|4705.02|4704.42|4705.02|4704.42|4704.77|4704.17|29
1641553310000|2022-01-07 11:01:50|4705.27|4704.67|4705.27|4704.67|4705.39|4704.79|4705.02|4704.42|50
1641553320000|2022-01-07 11:02:00|4705.14|4704.54|4705.14|4704.54|4705.14|4704.54|4705.02|4704.42|2
1641553330000|2022-01-07 11:02:10|4705.27|4704.67|4705.02|4704.42|4705.27|4704.67|4705.02|4704.42|14
1641553340000|2022-01-07 11:02:20|4704.77|4704.17|4704.77|4704.17|4705.02|4704.42|4704.77|4704.17|57
1641553350000|2022-01-07 11:02:30|4705.02|4704.42|4704.89|4704.29|4705.02|4704.42|4704.77|4704.17|27
1641553360000|2022-01-07 11:02:40|4704.77|4704.17|4705.27|4704.67|4705.27|4704.67|4704.77|4704.17|15
1641553370000|2022-01-07 11:02:50|4705.02|4704.42|4704.89|4704.29|4705.02|4704.42|4704.77|4704.17|23
1641553380000|2022-01-07 11:03:00|4704.77|4704.17|4704.77|4704.17|4705.02|4704.42|4704.77|4704.17|14
1641553390000|2022-01-07 11:03:10|4704.89|4704.29|4704.77|4704.17|4705.02|4704.42|4704.77|4704.17|0
1641553400000|2022-01-07 11:03:20|4704.27|4703.67|4704.52|4703.92|4704.52|4703.92|4704.02|4703.42|48
1641553410000|2022-01-07 11:03:30|4704.64|4704.04|4704.52|4703.92|4704.77|4704.17|4704.52|4703.92|17
1641553420000|2022-01-07 11:03:40|4704.39|4703.79|4704.52|4703.92|4704.52|4703.92|4704.39|4703.79|6
1641553430000|2022-01-07 11:03:50|4704.39|4703.79|4704.77|4704.17|4704.77|4704.17|4704.39|4703.79|57
1641553440000|2022-01-07 11:04:00|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|8
1641553450000|2022-01-07 11:04:10|4704.77|4704.17|4705.02|4704.42|4705.02|4704.42|4704.77|4704.17|15
1641553460000|2022-01-07 11:04:20|4704.77|4704.17|4705.02|4704.42|4705.27|4704.67|4704.77|4704.17|41
1641553470000|2022-01-07 11:04:30|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|24
1641553480000|2022-01-07 11:04:40|4704.52|4703.92|4705.02|4704.42|4705.02|4704.42|4704.52|4703.92|46
1641553490000|2022-01-07 11:04:50|||||||||4
1641553500000|2022-01-07 11:05:00|4705.27|4704.67|4704.77|4704.17|4705.27|4704.67|4704.77|4704.17|18
1641553510000|2022-01-07 11:05:10|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|3
1641553520000|2022-01-07 11:05:20|4704.64|4704.04|4704.77|4704.17|4704.77|4704.17|4704.64|4704.04|39
1641553530000|2022-01-07 11:05:30|4704.89|4704.29|4704.89|4704.29|4704.89|4704.29|4704.89|4704.29|14
1641553540000|2022-01-07 11:05:40|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.52|4703.92|9
1641553550000|2022-01-07 11:05:50|4705.02|4704.42|4705.02|4704.42|4705.27|4704.67|4705.02|4704.42|22
1641553560000|2022-01-07 11:06:00|4705.14|4704.54|4705.52|4704.92|4705.52|4704.92|4705.02|4704.42|19
1641553570000|2022-01-07 11:06:10|4705.39|4704.79|4705.27|4704.67|4705.52|4704.92|4705.27|4704.67|13
1641553580000|2022-01-07 11:06:20|4705.52|4704.92|4705.27|4704.67|4705.77|4705.17|4705.27|4704.67|59
1641553590000|2022-01-07 11:06:30|||||||||4
1641553610000|2022-01-07 11:06:50|||||||||2
1641553620000|2022-01-07 11:07:00|4705.52|4704.92|4705.27|4704.67|4705.52|4704.92|4705.27|4704.67|58
1641553630000|2022-01-07 11:07:10|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|3
1641553640000|2022-01-07 11:07:20|||||||||8
1641553650000|2022-01-07 11:07:30|4705.27|4704.67|4705.27|4704.67|4705.52|4704.92|4705.14|4704.54|21
1641553660000|2022-01-07 11:07:40|4705.14|4704.54|4705.27|4704.67|4705.27|4704.67|4705.02|4704.42|9
1641553670000|2022-01-07 11:07:50|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|7
1641553680000|2022-01-07 11:08:00|||||||||28
1641553690000|2022-01-07 11:08:10|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|72
1641553700000|2022-01-07 11:08:20|4706.02|4705.42|4705.77|4705.17|4706.02|4705.42|4705.77|4705.17|247
1641553710000|2022-01-07 11:08:30|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|20
1641553720000|2022-01-07 11:08:40|4706.27|4705.67|4706.02|4705.42|4706.27|4705.67|4706.02|4705.42|28
1641553730000|2022-01-07 11:08:50|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|33
1641553740000|2022-01-07 11:09:00|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|28
1641553750000|2022-01-07 11:09:10|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|59
1641553760000|2022-01-07 11:09:20|||||||||1
1641553770000|2022-01-07 11:09:30|||||||||29
1641553780000|2022-01-07 11:09:40|4706.14|4705.54|4706.02|4705.42|4706.14|4705.54|4706.02|4705.42|18
1641553790000|2022-01-07 11:09:50|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|14
1641553800000|2022-01-07 11:10:00|4706.39|4705.79|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|19
1641553810000|2022-01-07 11:10:10|4706.77|4706.17|4706.02|4705.42|4706.77|4706.17|4706.02|4705.42|118
1641553820000|2022-01-07 11:10:20|||||||||2
1641553830000|2022-01-07 11:10:30|4706.27|4705.67|4706.02|4705.42|4706.27|4705.67|4706.02|4705.42|32
1641553840000|2022-01-07 11:10:40|4706.27|4705.67|4706.02|4705.42|4706.27|4705.67|4706.02|4705.42|10
1641553850000|2022-01-07 11:10:50|||||||||16
1641553860000|2022-01-07 11:11:00|4706.14|4705.54|4706.02|4705.42|4706.27|4705.67|4706.02|4705.42|46
1641553870000|2022-01-07 11:11:10|4706.14|4705.54|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|5
1641553890000|2022-01-07 11:11:30|||||||||8
1641553900000|2022-01-07 11:11:40|||||||||12
1641553910000|2022-01-07 11:11:50|||||||||13
1641553920000|2022-01-07 11:12:00|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|19
1641553930000|2022-01-07 11:12:10|4706.14|4705.54|4706.27|4705.67|4706.27|4705.67|4706.14|4705.54|9
1641553940000|2022-01-07 11:12:20|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|59
1641553950000|2022-01-07 11:12:30|||||||||11
1641553960000|2022-01-07 11:12:40|4706.77|4706.17|4706.52|4705.92|4707.02|4706.42|4706.52|4705.92|69
1641553970000|2022-01-07 11:12:50|||||||||33
1641553980000|2022-01-07 11:13:00|4706.27|4705.67|4706.02|4705.42|4706.27|4705.67|4706.02|4705.42|23
1641553990000|2022-01-07 11:13:10|||||||||12
1641554000000|2022-01-07 11:13:20|4705.89|4705.29|4705.77|4705.17|4706.02|4705.42|4705.77|4705.17|7
1641554010000|2022-01-07 11:13:30|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|22
1641554020000|2022-01-07 11:13:40|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|4705.27|4704.67|21
1641554030000|2022-01-07 11:13:50|4705.02|4704.42|4704.77|4704.17|4705.02|4704.42|4704.77|4704.17|27
1641554040000|2022-01-07 11:14:00|4704.64|4704.04|4704.27|4703.67|4704.64|4704.04|4704.02|4703.42|52
1641554050000|2022-01-07 11:14:10|4704.14|4703.54|4704.02|4703.42|4704.27|4703.67|4704.02|4703.42|7
1641554060000|2022-01-07 11:14:20|4703.89|4703.29|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|26
1641554070000|2022-01-07 11:14:30|||||||||17
1641554080000|2022-01-07 11:14:40|4703.89|4703.29|4704.27|4703.67|4704.27|4703.67|4703.77|4703.17|176
1641554090000|2022-01-07 11:14:50|4704.52|4703.92|4704.77|4704.17|4704.77|4704.17|4704.52|4703.92|16
1641554100000|2022-01-07 11:15:00|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.27|4703.67|9
1641554110000|2022-01-07 11:15:10|4704.39|4703.79|4704.52|4703.92|4704.52|4703.92|4704.39|4703.79|3
1641554120000|2022-01-07 11:15:20|4704.27|4703.67|4704.77|4704.17|4704.77|4704.17|4704.27|4703.67|85
1641554130000|2022-01-07 11:15:30|4705.02|4704.42|4704.77|4704.17|4705.02|4704.42|4704.77|4704.17|18
1641554140000|2022-01-07 11:15:40|4705.02|4704.42|4705.02|4704.42|4705.27|4704.67|4705.02|4704.42|14
1641554150000|2022-01-07 11:15:50|4705.14|4704.54|4705.77|4705.17|4705.77|4705.17|4705.14|4704.54|41
1641554160000|2022-01-07 11:16:00|||||||||32
1641554170000|2022-01-07 11:16:10|4706.02|4705.42|4705.77|4705.17|4706.02|4705.42|4705.77|4705.17|17
1641554180000|2022-01-07 11:16:20|4706.02|4705.42|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|44
1641554190000|2022-01-07 11:16:30|||||||||41
1641554200000|2022-01-07 11:16:40|4706.02|4705.42|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|23
1641554210000|2022-01-07 11:16:50|4706.02|4705.42|4706.52|4705.92|4706.52|4705.92|4706.02|4705.42|20
1641554220000|2022-01-07 11:17:00|||||||||2
1641554230000|2022-01-07 11:17:10|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.52|4705.92|32
1641554240000|2022-01-07 11:17:20|4706.89|4706.29|4707.02|4706.42|4707.27|4706.67|4706.89|4706.29|48
1641554250000|2022-01-07 11:17:30|4707.14|4706.54|4707.39|4706.79|4707.52|4706.92|4707.14|4706.54|29
1641554260000|2022-01-07 11:17:40|4707.52|4706.92|4707.27|4706.67|4707.64|4707.04|4707.27|4706.67|42
1641554270000|2022-01-07 11:17:50|||||||||19
1641554280000|2022-01-07 11:18:00|4707.02|4706.42|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|68
1641554290000|2022-01-07 11:18:10|4706.64|4706.04|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|21
1641554300000|2022-01-07 11:18:20|4706.64|4706.04|4707.02|4706.42|4707.02|4706.42|4706.64|4706.04|10
1641554310000|2022-01-07 11:18:30|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|10
1641554320000|2022-01-07 11:18:40|4707.52|4706.92|4707.39|4706.79|4707.52|4706.92|4707.27|4706.67|32
1641554330000|2022-01-07 11:18:50|4707.52|4706.92|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|13
1641554340000|2022-01-07 11:19:00|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.27|4706.67|5
1641554350000|2022-01-07 11:19:10|4707.27|4706.67|4707.52|4706.92|4707.52|4706.92|4707.27|4706.67|12
1641554360000|2022-01-07 11:19:20|4707.77|4707.17|4707.52|4706.92|4707.77|4707.17|4707.52|4706.92|20
1641554370000|2022-01-07 11:19:30|||||||||3
1641554380000|2022-01-07 11:19:40|4707.39|4706.79|4707.39|4706.79|4707.39|4706.79|4707.27|4706.67|35
1641554390000|2022-01-07 11:19:50|4707.27|4706.67|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|3
1641554400000|2022-01-07 11:20:00|4707.39|4706.79|4707.52|4706.92|4707.52|4706.92|4707.27|4706.67|22
1641554410000|2022-01-07 11:20:10|4707.64|4707.04|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|13
1641554420000|2022-01-07 11:20:20|4708.02|4707.42|4708.27|4707.67|4708.27|4707.67|4708.02|4707.42|93
1641554430000|2022-01-07 11:20:30|4708.52|4707.92|4708.27|4707.67|4708.52|4707.92|4708.27|4707.67|71
1641554440000|2022-01-07 11:20:40|4708.02|4707.42|4707.77|4707.17|4708.02|4707.42|4707.77|4707.17|59
1641554470000|2022-01-07 11:21:10|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|77
1641554480000|2022-01-07 11:21:20|||||||||7
1641554490000|2022-01-07 11:21:30|||||||||9
1641554500000|2022-01-07 11:21:40|4707.27|4706.67|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|33
1641554510000|2022-01-07 11:21:50|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|81
1641554520000|2022-01-07 11:22:00|4707.02|4706.42|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|25
1641554530000|2022-01-07 11:22:10|4707.39|4706.79|4707.52|4706.92|4707.52|4706.92|4707.27|4706.67|9
1641554540000|2022-01-07 11:22:20|4707.39|4706.79|4707.52|4706.92|4707.52|4706.92|4707.39|4706.79|6
1641554550000|2022-01-07 11:22:30|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|9
1641554560000|2022-01-07 11:22:40|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|10
1641554570000|2022-01-07 11:22:50|4707.77|4707.17|4707.52|4706.92|4707.89|4707.29|4707.52|4706.92|18
1641554580000|2022-01-07 11:23:00|4707.39|4706.79|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|11
1641554590000|2022-01-07 11:23:10|4707.39|4706.79|4708.02|4707.42|4708.02|4707.42|4707.39|4706.79|12
1641554600000|2022-01-07 11:23:20|||||||||8
1641554610000|2022-01-07 11:23:30|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|34
1641554620000|2022-01-07 11:23:40|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|15
1641554630000|2022-01-07 11:23:50|4708.39|4707.79|4708.27|4707.67|4708.52|4707.92|4708.27|4707.67|70
1641554640000|2022-01-07 11:24:00|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|4708.39|4707.79|13
1641554650000|2022-01-07 11:24:10|4708.27|4707.67|4708.27|4707.67|4708.52|4707.92|4708.27|4707.67|27
1641554660000|2022-01-07 11:24:20|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|11
1641554670000|2022-01-07 11:24:30|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|51
1641554680000|2022-01-07 11:24:40|4707.52|4706.92|4707.77|4707.17|4707.89|4707.29|4707.52|4706.92|34
1641554690000|2022-01-07 11:24:50|4707.52|4706.92|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|57
1641554700000|2022-01-07 11:25:00|4707.64|4707.04|4707.64|4707.04|4707.77|4707.17|4707.52|4706.92|13
1641554710000|2022-01-07 11:25:10|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.64|4707.04|0
1641554720000|2022-01-07 11:25:20|4707.52|4706.92|4707.64|4707.04|4707.77|4707.17|4707.52|4706.92|14
1641554730000|2022-01-07 11:25:30|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|0
1641554740000|2022-01-07 11:25:40|4707.64|4707.04|4708.52|4707.92|4708.52|4707.92|4707.52|4706.92|34
1641554750000|2022-01-07 11:25:50|4708.77|4708.17|4708.52|4707.92|4708.77|4708.17|4708.52|4707.92|50
1641554760000|2022-01-07 11:26:00|4708.39|4707.79|4708.27|4707.67|4708.52|4707.92|4708.27|4707.67|33
1641554770000|2022-01-07 11:26:10|4708.14|4707.54|4708.27|4707.67|4708.27|4707.67|4708.14|4707.54|13
1641554780000|2022-01-07 11:26:20|4708.52|4707.92|4708.14|4707.54|4708.52|4707.92|4708.02|4707.42|39
1641554790000|2022-01-07 11:26:30|4708.27|4707.67|4708.27|4707.67|4708.27|4707.67|4708.02|4707.42|21
1641554800000|2022-01-07 11:26:40|4708.52|4707.92|4708.39|4707.79|4708.52|4707.92|4708.27|4707.67|24
1641554810000|2022-01-07 11:26:50|4708.27|4707.67|4708.77|4708.17|4708.77|4708.17|4708.27|4707.67|53
1641554820000|2022-01-07 11:27:00|4708.52|4707.92|4708.02|4707.42|4708.77|4708.17|4708.02|4707.42|52
1641554830000|2022-01-07 11:27:10|4707.77|4707.17|4707.52|4706.92|4707.77|4707.17|4707.27|4706.67|28
1641554840000|2022-01-07 11:27:20|||||||||9
1641554850000|2022-01-07 11:27:30|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|24
1641554860000|2022-01-07 11:27:40|4707.64|4707.04|4707.64|4707.04|4707.64|4707.04|4707.64|4707.04|6
1641554870000|2022-01-07 11:27:50|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|1
1641554880000|2022-01-07 11:28:00|4708.02|4707.42|4707.77|4707.17|4708.02|4707.42|4707.77|4707.17|19
1641554890000|2022-01-07 11:28:10|||||||||18
1641554900000|2022-01-07 11:28:20|4707.64|4707.04|4707.64|4707.04|4707.64|4707.04|4707.64|4707.04|2
1641554910000|2022-01-07 11:28:30|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|8
1641554920000|2022-01-07 11:28:40|4707.64|4707.04|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|12
1641554930000|2022-01-07 11:28:50|4707.52|4706.92|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|2
1641554940000|2022-01-07 11:29:00|4707.64|4707.04|4707.52|4706.92|4707.64|4707.04|4707.52|4706.92|2
1641554950000|2022-01-07 11:29:10|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|10
1641554970000|2022-01-07 11:29:30|||||||||6
1641554980000|2022-01-07 11:29:40|4707.52|4706.92|4707.52|4706.92|4707.64|4707.04|4707.52|4706.92|11
1641554990000|2022-01-07 11:29:50|4707.27|4706.67|4707.52|4706.92|4707.52|4706.92|4707.27|4706.67|6
1641555000000|2022-01-07 11:30:00|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|30
1641555010000|2022-01-07 11:30:10|4707.64|4707.04|4707.52|4706.92|4707.64|4707.04|4707.52|4706.92|5
1641555020000|2022-01-07 11:30:20|4707.39|4706.79|4707.27|4706.67|4707.39|4706.79|4707.27|4706.67|8
1641555030000|2022-01-07 11:30:30|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|4707.52|4706.92|8
1641555040000|2022-01-07 11:30:40|4707.64|4707.04|4708.02|4707.42|4708.02|4707.42|4707.52|4706.92|11
1641555050000|2022-01-07 11:30:50|||||||||34
1641555070000|2022-01-07 11:31:10|4707.77|4707.17|4708.02|4707.42|4708.02|4707.42|4707.77|4707.17|20
1641555080000|2022-01-07 11:31:20|4707.52|4706.92|4707.89|4707.29|4707.89|4707.29|4707.52|4706.92|54
1641555090000|2022-01-07 11:31:30|4707.77|4707.17|4707.77|4707.17|4708.02|4707.42|4707.77|4707.17|4
1641555100000|2022-01-07 11:31:40|4707.89|4707.29|4708.02|4707.42|4708.02|4707.42|4707.89|4707.29|6
1641555110000|2022-01-07 11:31:50|4708.27|4707.67|4708.02|4707.42|4708.27|4707.67|4707.77|4707.17|92
1641555120000|2022-01-07 11:32:00|4707.77|4707.17|4707.02|4706.42|4707.77|4707.17|4707.02|4706.42|28
1641555130000|2022-01-07 11:32:10|4706.52|4705.92|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|142
1641555140000|2022-01-07 11:32:20|4706.52|4705.92|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|64
1641555150000|2022-01-07 11:32:30|4706.52|4705.92|4706.14|4705.54|4706.52|4705.92|4706.14|4705.54|12
1641555160000|2022-01-07 11:32:40|4706.02|4705.42|4706.77|4706.17|4706.77|4706.17|4706.02|4705.42|61
1641555170000|2022-01-07 11:32:50|4707.02|4706.42|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|39
1641555180000|2022-01-07 11:33:00|4707.14|4706.54|4707.27|4706.67|4707.52|4706.92|4707.02|4706.42|9
1641555190000|2022-01-07 11:33:10|4707.14|4706.54|4707.02|4706.42|4707.14|4706.54|4707.02|4706.42|9
1641555200000|2022-01-07 11:33:20|4707.27|4706.67|4707.52|4706.92|4707.52|4706.92|4707.27|4706.67|15
1641555210000|2022-01-07 11:33:30|4707.27|4706.67|4707.27|4706.67|4707.52|4706.92|4707.27|4706.67|11
1641555220000|2022-01-07 11:33:40|4707.52|4706.92|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|106
1641555230000|2022-01-07 11:33:50|4707.64|4707.04|4707.52|4706.92|4707.77|4707.17|4707.52|4706.92|21
1641555240000|2022-01-07 11:34:00|4707.64|4707.04|4707.77|4707.17|4707.77|4707.17|4707.64|4707.04|15
1641555250000|2022-01-07 11:34:10|4707.89|4707.29|4708.39|4707.79|4708.52|4707.92|4707.89|4707.29|26
1641555260000|2022-01-07 11:34:20|4708.52|4707.92|4708.52|4707.92|4708.52|4707.92|4708.39|4707.79|14
1641555270000|2022-01-07 11:34:30|4708.27|4707.67|4708.27|4707.67|4708.39|4707.79|4708.27|4707.67|37
1641555290000|2022-01-07 11:34:50|4708.14|4707.54|4708.27|4707.67|4708.27|4707.67|4708.14|4707.54|9
1641555300000|2022-01-07 11:35:00|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|4707.77|4707.17|28
1641555310000|2022-01-07 11:35:10|4707.77|4707.17|4708.02|4707.42|4708.02|4707.42|4707.77|4707.17|9
1641555320000|2022-01-07 11:35:20|4708.14|4707.54|4707.77|4707.17|4708.14|4707.54|4707.77|4707.17|16
1641555330000|2022-01-07 11:35:30|4708.02|4707.42|4708.02|4707.42|4708.02|4707.42|4707.77|4707.17|17
1641555350000|2022-01-07 11:35:50|4707.77|4707.17|4707.77|4707.17|4707.77|4707.17|4707.52|4706.92|26
1641555360000|2022-01-07 11:36:00|4707.64|4707.04|4707.52|4706.92|4707.64|4707.04|4707.52|4706.92|13
1641555370000|2022-01-07 11:36:10|4707.39|4706.79|4707.52|4706.92|4707.52|4706.92|4707.39|4706.79|2
1641555380000|2022-01-07 11:36:20|4707.27|4706.67|4706.89|4706.29|4707.39|4706.79|4706.89|4706.29|20
1641555390000|2022-01-07 11:36:30|4706.77|4706.17|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|9
1641555410000|2022-01-07 11:36:50|4706.77|4706.17|4707.02|4706.42|4707.27|4706.67|4706.77|4706.17|22
1641555420000|2022-01-07 11:37:00|4706.89|4706.29|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|15
1641555430000|2022-01-07 11:37:10|4706.64|4706.04|4706.77|4706.17|4707.02|4706.42|4706.52|4705.92|24
1641555450000|2022-01-07 11:37:30|4706.64|4706.04|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|13
1641555460000|2022-01-07 11:37:40|4706.39|4705.79|4706.27|4705.67|4706.39|4705.79|4706.27|4705.67|15
1641555470000|2022-01-07 11:37:50|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|12
1641555480000|2022-01-07 11:38:00|4706.14|4705.54|4706.02|4705.42|4706.27|4705.67|4706.02|4705.42|23
1641555490000|2022-01-07 11:38:10|4706.27|4705.67|4706.02|4705.42|4706.27|4705.67|4706.02|4705.42|16
1641555500000|2022-01-07 11:38:20|4705.77|4705.17|4705.27|4704.67|4705.77|4705.17|4705.27|4704.67|44
1641555510000|2022-01-07 11:38:30|4705.02|4704.42|4705.39|4704.79|4705.39|4704.79|4705.02|4704.42|33
1641555520000|2022-01-07 11:38:40|4705.52|4704.92|4706.02|4705.42|4706.02|4705.42|4705.52|4704.92|14
1641555530000|2022-01-07 11:38:50|4705.77|4705.17|4706.27|4705.67|4706.27|4705.67|4705.77|4705.17|34
1641555540000|2022-01-07 11:39:00|4706.52|4705.92|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|18
1641555550000|2022-01-07 11:39:10|4706.14|4705.54|4706.02|4705.42|4706.27|4705.67|4706.02|4705.42|19
1641555560000|2022-01-07 11:39:20|4706.14|4705.54|4706.02|4705.42|4706.14|4705.54|4706.02|4705.42|7
1641555570000|2022-01-07 11:39:30|||||||||3
1641555580000|2022-01-07 11:39:40|4705.89|4705.29|4705.89|4705.29|4706.02|4705.42|4705.89|4705.29|18
1641555590000|2022-01-07 11:39:50|4706.02|4705.42|4705.89|4705.29|4706.02|4705.42|4705.77|4705.17|10
1641555600000|2022-01-07 11:40:00|4705.77|4705.17|4705.77|4705.17|4706.02|4705.42|4705.77|4705.17|7
1641555610000|2022-01-07 11:40:10|4705.89|4705.29|4706.27|4705.67|4706.27|4705.67|4705.89|4705.29|12
1641555620000|2022-01-07 11:40:20|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4705.89|4705.29|7
1641555630000|2022-01-07 11:40:30|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|7
1641555640000|2022-01-07 11:40:40|4705.52|4704.92|4705.27|4704.67|4705.52|4704.92|4705.27|4704.67|28
1641555650000|2022-01-07 11:40:50|4705.52|4704.92|4705.77|4705.17|4705.77|4705.17|4705.52|4704.92|17
1641555660000|2022-01-07 11:41:00|4705.52|4704.92|4705.64|4705.04|4705.77|4705.17|4705.52|4704.92|19
1641555670000|2022-01-07 11:41:10|4705.77|4705.17|4705.52|4704.92|4705.77|4705.17|4705.52|4704.92|10
1641555680000|2022-01-07 11:41:20|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.52|4704.92|3
1641555690000|2022-01-07 11:41:30|4706.02|4705.42|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|20
1641555700000|2022-01-07 11:41:40|4706.52|4705.92|4706.27|4705.67|4706.52|4705.92|4706.14|4705.54|12
1641555710000|2022-01-07 11:41:50|||||||||7
1641555720000|2022-01-07 11:42:00|4706.39|4705.79|4706.27|4705.67|4706.39|4705.79|4706.27|4705.67|12
1641555730000|2022-01-07 11:42:10|4706.02|4705.42|4706.52|4705.92|4706.52|4705.92|4706.02|4705.42|18
1641555740000|2022-01-07 11:42:20|4706.39|4705.79|4706.27|4705.67|4706.39|4705.79|4706.27|4705.67|0
1641555750000|2022-01-07 11:42:30|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|11
1641555760000|2022-01-07 11:42:40|||||||||1
1641555770000|2022-01-07 11:42:50|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|4706.77|4706.17|21
1641555780000|2022-01-07 11:43:00|4706.89|4706.29|4707.02|4706.42|4707.27|4706.67|4706.89|4706.29|84
1641555790000|2022-01-07 11:43:10|||||||||9
1641555800000|2022-01-07 11:43:20|4707.14|4706.54|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|10
1641555810000|2022-01-07 11:43:30|4707.14|4706.54|4706.89|4706.29|4707.27|4706.67|4706.89|4706.29|10
1641555820000|2022-01-07 11:43:40|4706.77|4706.17|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|3
1641555830000|2022-01-07 11:43:50|4707.14|4706.54|4707.27|4706.67|4707.27|4706.67|4707.14|4706.54|3
1641555840000|2022-01-07 11:44:00|4707.14|4706.54|4707.27|4706.67|4707.27|4706.67|4707.14|4706.54|15
1641555850000|2022-01-07 11:44:10|4707.02|4706.42|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|20
1641555860000|2022-01-07 11:44:20|4706.52|4705.92|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|16
1641555880000|2022-01-07 11:44:40|4706.52|4705.92|4706.39|4705.79|4706.52|4705.92|4706.39|4705.79|17
1641555890000|2022-01-07 11:44:50|4706.52|4705.92|4706.27|4705.67|4706.52|4705.92|4706.27|4705.67|1
1641555900000|2022-01-07 11:45:00|||||||||4
1641555910000|2022-01-07 11:45:10|4706.52|4705.92|4706.77|4706.17|4706.77|4706.17|4706.52|4705.92|29
1641555920000|2022-01-07 11:45:20|4707.02|4706.42|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|18
1641555940000|2022-01-07 11:45:40|4707.02|4706.42|4706.89|4706.29|4707.02|4706.42|4706.77|4706.17|39
1641555950000|2022-01-07 11:45:50|4706.77|4706.17|4706.77|4706.17|4706.89|4706.29|4706.77|4706.17|4
1641555960000|2022-01-07 11:46:00|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|16
1641555970000|2022-01-07 11:46:10|4707.27|4706.67|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|18
1641555980000|2022-01-07 11:46:20|4707.02|4706.42|4707.27|4706.67|4707.27|4706.67|4707.02|4706.42|2
1641555990000|2022-01-07 11:46:30|4707.14|4706.54|4706.77|4706.17|4707.14|4706.54|4706.77|4706.17|41
1641556000000|2022-01-07 11:46:40|||||||||2
1641556010000|2022-01-07 11:46:50|4706.52|4705.92|4706.52|4705.92|4706.64|4706.04|4706.52|4705.92|9
1641556020000|2022-01-07 11:47:00|4706.39|4705.79|4706.14|4705.54|4706.39|4705.79|4705.77|4705.17|31
1641556030000|2022-01-07 11:47:10|4706.02|4705.42|4706.02|4705.42|4706.14|4705.54|4706.02|4705.42|0
1641556040000|2022-01-07 11:47:20|4705.77|4705.17|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|3
1641556050000|2022-01-07 11:47:30|||||||||6
1641556060000|2022-01-07 11:47:40|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|10
1641556070000|2022-01-07 11:47:50|4706.14|4705.54|4706.27|4705.67|4706.27|4705.67|4706.14|4705.54|6
1641556080000|2022-01-07 11:48:00|4706.14|4705.54|4706.02|4705.42|4706.14|4705.54|4706.02|4705.42|5
1641556090000|2022-01-07 11:48:10|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|13
1641556100000|2022-01-07 11:48:20|4705.89|4705.29|4705.77|4705.17|4706.02|4705.42|4705.52|4704.92|12
1641556110000|2022-01-07 11:48:30|||||||||1
1641556130000|2022-01-07 11:48:50|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|15
1641556140000|2022-01-07 11:49:00|4705.89|4705.29|4705.89|4705.29|4706.02|4705.42|4705.77|4705.17|7
1641556150000|2022-01-07 11:49:10|4705.77|4705.17|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|8
1641556160000|2022-01-07 11:49:20|4705.89|4705.29|4705.77|4705.17|4706.02|4705.42|4705.52|4704.92|0
1641556170000|2022-01-07 11:49:30|4705.89|4705.29|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|18
1641556180000|2022-01-07 11:49:40|||||||||8
1641556190000|2022-01-07 11:49:50|4706.27|4705.67|4705.77|4705.17|4706.27|4705.67|4705.77|4705.17|5
1641556200000|2022-01-07 11:50:00|4706.02|4705.42|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|27
1641556210000|2022-01-07 11:50:10|4706.02|4705.42|4706.02|4705.42|4706.02|4705.42|4705.77|4705.17|7
1641556220000|2022-01-07 11:50:20|||||||||6
1641556230000|2022-01-07 11:50:30|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|4705.77|4705.17|5
1641556240000|2022-01-07 11:50:40|4705.64|4705.04|4705.77|4705.17|4705.77|4705.17|4705.52|4704.92|8
1641556250000|2022-01-07 11:50:50|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|4705.52|4704.92|2
1641556260000|2022-01-07 11:51:00|||||||||11
1641556270000|2022-01-07 11:51:10|||||||||4
1641556290000|2022-01-07 11:51:30|||||||||1
1641556300000|2022-01-07 11:51:40|4705.39|4704.79|4704.77|4704.17|4705.39|4704.79|4704.77|4704.17|40
1641556310000|2022-01-07 11:51:50|4704.52|4703.92|4704.77|4704.17|4704.77|4704.17|4704.52|4703.92|41
1641556320000|2022-01-07 11:52:00|4704.52|4703.92|4704.52|4703.92|4704.77|4704.17|4704.52|4703.92|9
1641556330000|2022-01-07 11:52:10|4704.64|4704.04|4704.77|4704.17|4705.02|4704.42|4704.52|4703.92|31
1641556340000|2022-01-07 11:52:20|||||||||1
1641556350000|2022-01-07 11:52:30|||||||||1
1641556360000|2022-01-07 11:52:40|||||||||4
1641556370000|2022-01-07 11:52:50|4705.02|4704.42|4705.02|4704.42|4705.27|4704.67|4705.02|4704.42|36
1641556380000|2022-01-07 11:53:00|4704.89|4704.29|4705.27|4704.67|4705.27|4704.67|4704.77|4704.17|25
1641556390000|2022-01-07 11:53:10|||||||||7
1641556400000|2022-01-07 11:53:20|4705.02|4704.42|4705.27|4704.67|4705.27|4704.67|4705.02|4704.42|8
1641556410000|2022-01-07 11:53:30|||||||||1
1641556420000|2022-01-07 11:53:40|||||||||15
1641556430000|2022-01-07 11:53:50|4705.52|4704.92|4705.77|4705.17|4705.77|4705.17|4705.52|4704.92|22
1641556440000|2022-01-07 11:54:00|4705.52|4704.92|4705.64|4705.04|4705.77|4705.17|4705.52|4704.92|7
1641556450000|2022-01-07 11:54:10|4705.52|4704.92|4705.27|4704.67|4705.64|4705.04|4705.27|4704.67|15
1641556460000|2022-01-07 11:54:20|4705.14|4704.54|4705.27|4704.67|4705.27|4704.67|4705.14|4704.54|15
1641556470000|2022-01-07 11:54:30|4705.14|4704.54|4705.27|4704.67|4705.27|4704.67|4705.02|4704.42|11
1641556480000|2022-01-07 11:54:40|4705.02|4704.42|4705.27|4704.67|4705.27|4704.67|4704.77|4704.17|22
1641556490000|2022-01-07 11:54:50|||||||||6
1641556500000|2022-01-07 11:55:00|4705.02|4704.42|4705.02|4704.42|4705.27|4704.67|4705.02|4704.42|18
1641556510000|2022-01-07 11:55:10|4704.77|4704.17|4705.02|4704.42|4705.02|4704.42|4704.77|4704.17|21
1641556520000|2022-01-07 11:55:20|||||||||2
1641556540000|2022-01-07 11:55:40|4705.27|4704.67|4705.52|4704.92|4705.52|4704.92|4705.27|4704.67|52
1641556550000|2022-01-07 11:55:50|4705.64|4705.04|4705.77|4705.17|4705.77|4705.17|4705.64|4705.04|12
1641556560000|2022-01-07 11:56:00|||||||||24
1641556570000|2022-01-07 11:56:10|4705.64|4705.04|4705.77|4705.17|4705.77|4705.17|4705.64|4705.04|0
1641556580000|2022-01-07 11:56:20|||||||||1
1641556590000|2022-01-07 11:56:30|4705.89|4705.29|4706.27|4705.67|4706.27|4705.67|4705.77|4705.17|34
1641556600000|2022-01-07 11:56:40|4706.39|4705.79|4706.77|4706.17|4706.77|4706.17|4706.39|4705.79|7
1641556610000|2022-01-07 11:56:50|4707.02|4706.42|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|25
1641556620000|2022-01-07 11:57:00|4706.52|4705.92|4706.02|4705.42|4706.52|4705.92|4706.02|4705.42|23
1641556630000|2022-01-07 11:57:10|4706.14|4705.54|4705.52|4704.92|4706.14|4705.54|4705.52|4704.92|16
1641556640000|2022-01-07 11:57:20|4705.64|4705.04|4705.52|4704.92|4705.77|4705.17|4705.52|4704.92|10
1641556650000|2022-01-07 11:57:30|||||||||3
1641556660000|2022-01-07 11:57:40|4705.27|4704.67|4705.27|4704.67|4705.39|4704.79|4705.14|4704.54|15
1641556670000|2022-01-07 11:57:50|4705.14|4704.54|4705.02|4704.42|4705.27|4704.67|4705.02|4704.42|25
1641556680000|2022-01-07 11:58:00|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|4704.77|4704.17|14
1641556690000|2022-01-07 11:58:10|4705.02|4704.42|4704.27|4703.67|4705.02|4704.42|4704.02|4703.42|74
1641556700000|2022-01-07 11:58:20|4704.02|4703.42|4704.14|4703.54|4704.14|4703.54|4704.02|4703.42|13
1641556710000|2022-01-07 11:58:30|4704.02|4703.42|4703.77|4703.17|4704.14|4703.54|4703.52|4702.92|68
1641556720000|2022-01-07 11:58:40|4703.52|4702.92|4703.27|4702.67|4703.77|4703.17|4703.27|4702.67|43
1641556730000|2022-01-07 11:58:50|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|4703.39|4702.79|96
1641556740000|2022-01-07 11:59:00|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|4702.77|4702.17|119
1641556750000|2022-01-07 11:59:10|4703.02|4702.42|4703.27|4702.67|4703.39|4702.79|4703.02|4702.42|21
1641556760000|2022-01-07 11:59:20|4703.14|4702.54|4703.02|4702.42|4703.14|4702.54|4702.77|4702.17|30
1641556770000|2022-01-07 11:59:30|4702.77|4702.17|4702.64|4702.04|4702.77|4702.17|4702.52|4701.92|33
1641556780000|2022-01-07 11:59:40|4702.77|4702.17|4702.39|4701.79|4702.77|4702.17|4702.27|4701.67|43
1641556790000|2022-01-07 11:59:50|4702.27|4701.67|4701.77|4701.17|4702.27|4701.67|4701.52|4700.92|111
1641556800000|2022-01-07 12:00:00|4702.02|4701.42|4702.77|4702.17|4703.02|4702.42|4702.02|4701.42|91
1641556810000|2022-01-07 12:00:10|4702.52|4701.92|4703.27|4702.67|4703.52|4702.92|4702.52|4701.92|42
1641556820000|2022-01-07 12:00:20|4703.52|4702.92|4704.52|4703.92|4704.77|4704.17|4703.52|4702.92|187
1641556830000|2022-01-07 12:00:30|4704.64|4704.04|4704.77|4704.17|4704.77|4704.17|4704.52|4703.92|27
1641556840000|2022-01-07 12:00:40|4704.64|4704.04|4705.64|4705.04|4705.77|4705.17|4704.52|4703.92|162
1641556850000|2022-01-07 12:00:50|4705.77|4705.17|4706.02|4705.42|4706.39|4705.79|4705.77|4705.17|163
1641556860000|2022-01-07 12:01:00|4706.27|4705.67|4706.02|4705.42|4706.52|4705.92|4706.02|4705.42|77
1641556870000|2022-01-07 12:01:10|4706.14|4705.54|4705.77|4705.17|4706.14|4705.54|4705.77|4705.17|32
1641556880000|2022-01-07 12:01:20|4705.64|4705.04|4705.52|4704.92|4705.77|4705.17|4705.52|4704.92|20
1641556890000|2022-01-07 12:01:30|4705.77|4705.17|4705.52|4704.92|4705.77|4705.17|4705.52|4704.92|42
1641556900000|2022-01-07 12:01:40|4705.77|4705.17|4706.02|4705.42|4706.02|4705.42|4705.52|4704.92|53
1641556910000|2022-01-07 12:01:50|4706.27|4705.67|4706.27|4705.67|4706.27|4705.67|4706.02|4705.42|40
1641556920000|2022-01-07 12:02:00|4706.52|4705.92|4706.39|4705.79|4706.52|4705.92|4706.27|4705.67|50
1641556930000|2022-01-07 12:02:10|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|4706.52|4705.92|7
1641556940000|2022-01-07 12:02:20|4706.77|4706.17|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|51
1641556950000|2022-01-07 12:02:30|4706.77|4706.17|4706.52|4705.92|4707.02|4706.42|4706.52|4705.92|36
1641556960000|2022-01-07 12:02:40|4706.77|4706.17|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|24
1641556970000|2022-01-07 12:02:50|4706.77|4706.17|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|9
1641556980000|2022-01-07 12:03:00|4706.27|4705.67|4706.39|4705.79|4706.52|4705.92|4706.02|4705.42|25
1641556990000|2022-01-07 12:03:10|4706.27|4705.67|4706.52|4705.92|4706.52|4705.92|4706.27|4705.67|9
1641557000000|2022-01-07 12:03:20|4706.77|4706.17|4707.27|4706.67|4707.27|4706.67|4706.77|4706.17|33
1641557010000|2022-01-07 12:03:30|4707.14|4706.54|4707.02|4706.42|4707.14|4706.54|4707.02|4706.42|8
1641557020000|2022-01-07 12:03:40|4706.77|4706.17|4706.77|4706.17|4706.89|4706.29|4706.77|4706.17|11
1641557030000|2022-01-07 12:03:50|4706.89|4706.29|4706.52|4705.92|4706.89|4706.29|4706.52|4705.92|7
1641557040000|2022-01-07 12:04:00|4706.02|4705.42|4705.77|4705.17|4706.02|4705.42|4705.52|4704.92|104
1641557050000|2022-01-07 12:04:10|4706.02|4705.42|4705.77|4705.17|4706.02|4705.42|4705.77|4705.17|16
1641557060000|2022-01-07 12:04:20|4705.64|4705.04|4706.39|4705.79|4706.52|4705.92|4705.64|4705.04|45
1641557070000|2022-01-07 12:04:30|4706.52|4705.92|4706.52|4705.92|4706.77|4706.17|4706.52|4705.92|26
1641557080000|2022-01-07 12:04:40|4706.77|4706.17|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|19
1641557090000|2022-01-07 12:04:50|4707.14|4706.54|4706.64|4706.04|4707.14|4706.54|4706.52|4705.92|50
1641557100000|2022-01-07 12:05:00|4706.77|4706.17|4707.02|4706.42|4707.27|4706.67|4706.64|4706.04|51
1641557110000|2022-01-07 12:05:10|4707.14|4706.54|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|40
1641557120000|2022-01-07 12:05:20|4706.89|4706.29|4706.89|4706.29|4707.02|4706.42|4706.89|4706.29|5
1641557130000|2022-01-07 12:05:30|4707.02|4706.42|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|7
1641557140000|2022-01-07 12:05:40|4707.02|4706.42|4706.77|4706.17|4707.02|4706.42|4706.77|4706.17|15
1641557150000|2022-01-07 12:05:50|4707.02|4706.42|4707.02|4706.42|4707.02|4706.42|4706.77|4706.17|16
1641557160000|2022-01-07 12:06:00|4707.27|4706.67|4707.39|4706.79|4707.52|4706.92|4707.27|4706.67|63
1641557170000|2022-01-07 12:06:10|4707.52|4706.92|4708.02|4707.42|4708.02|4707.42|4707.52|4706.92|59
1641557180000|2022-01-07 12:06:20|4708.27|4707.67|4708.27|4707.67|4708.52|4707.92|4708.02|4707.42|54
1641557190000|2022-01-07 12:06:30|4708.52|4707.92|4708.27|4707.67|4708.52|4707.92|4708.27|4707.67|43
1641557200000|2022-01-07 12:06:40|4708.02|4707.42|4707.77|4707.17|4708.02|4707.42|4707.77|4707.17|26
1641557210000|2022-01-07 12:06:50|4707.64|4707.04|4707.27|4706.67|4707.64|4707.04|4707.27|4706.67|14
1641557220000|2022-01-07 12:07:00|4707.14|4706.54|4707.27|4706.67|4707.27|4706.67|4707.14|4706.54|24
1641557230000|2022-01-07 12:07:10|4707.02|4706.42|4707.02|4706.42|4707.27|4706.67|4707.02|4706.42|51
1641557240000|2022-01-07 12:07:20|4706.77|4706.17|4706.14|4705.54|4706.77|4706.17|4706.14|4705.54|95
1641557250000|2022-01-07 12:07:30|4705.77|4705.17|4706.02|4705.42|4706.27|4705.67|4705.77|4705.17|103
1641557260000|2022-01-07 12:07:40|4706.14|4705.54|4705.52|4704.92|4706.14|4705.54|4705.39|4704.79|99
1641557270000|2022-01-07 12:07:50|4705.64|4705.04|4705.27|4704.67|4705.64|4705.04|4705.27|4704.67|56
1641557280000|2022-01-07 12:08:00|4705.39|4704.79|4705.02|4704.42|4705.52|4704.92|4705.02|4704.42|68
1641557290000|2022-01-07 12:08:10|4704.77|4704.17|4704.02|4703.42|4704.77|4704.17|4704.02|4703.42|80
1641557300000|2022-01-07 12:08:20|4703.77|4703.17|4704.02|4703.42|4704.02|4703.42|4703.77|4703.17|47
1641557310000|2022-01-07 12:08:30|4703.89|4703.29|4703.77|4703.17|4704.02|4703.42|4703.52|4702.92|49
1641557320000|2022-01-07 12:08:40|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|4703.77|4703.17|34
1641557330000|2022-01-07 12:08:50|4703.77|4703.17|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|64
1641557340000|2022-01-07 12:09:00|4703.89|4703.29|4704.02|4703.42|4704.02|4703.42|4703.77|4703.17|33
1641557350000|2022-01-07 12:09:10|4703.77|4703.17|4703.77|4703.17|4703.77|4703.17|4703.52|4702.92|48
1641557360000|2022-01-07 12:09:20|4703.64|4703.04|4703.77|4703.17|4703.77|4703.17|4703.52|4702.92|51
1641557370000|2022-01-07 12:09:30|4703.52|4702.92|4703.52|4702.92|4703.77|4703.17|4703.52|4702.92|13
1641557380000|2022-01-07 12:09:40|4703.64|4703.04|4703.52|4702.92|4703.77|4703.17|4703.52|4702.92|16
1641557390000|2022-01-07 12:09:50|4703.64|4703.04|4703.77|4703.17|4703.77|4703.17|4703.64|4703.04|6
1641557400000|2022-01-07 12:10:00|4703.52|4702.92|4703.52|4702.92|4703.77|4703.17|4703.52|4702.92|4
1641557410000|2022-01-07 12:10:10|4703.27|4702.67|4703.27|4702.67|4703.52|4702.92|4703.27|4702.67|35
1641557420000|2022-01-07 12:10:20|4703.02|4702.42|4702.77|4702.17|4703.27|4702.67|4702.77|4702.17|29
1641557430000|2022-01-07 12:10:30|4703.02|4702.42|4703.27|4702.67|4703.27|4702.67|4703.02|4702.42|49
1641557440000|2022-01-07 12:10:40|4703.02|4702.42|4703.02|4702.42|4703.27|4702.67|4703.02|4702.42|45
1641557450000|2022-01-07 12:10:50|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|4703.02|4702.42|45
1641557460000|2022-01-07 12:11:00|4703.52|4702.92|4703.77|4703.17|4703.77|4703.17|4703.52|4702.92|65
1641557470000|2022-01-07 12:11:10|4703.64|4703.04|4703.77|4703.17|4703.77|4703.17|4703.64|4703.04|25
1641557480000|2022-01-07 12:11:20|4703.64|4703.04|4703.52|4702.92|4703.77|4703.17|4703.52|4702.92|4
1641557490000|2022-01-07 12:11:30|4703.77|4703.17|4703.77|4703.17|4703.77|4703.17|4703.77|4703.17|13
1641557500000|2022-01-07 12:11:40|4703.52|4702.92|4703.27|4702.67|4703.52|4702.92|4703.27|4702.67|22
1641557510000|2022-01-07 12:11:50|4703.52|4702.92|4703.27|4702.67|4703.52|4702.92|4703.02|4702.42|26
1641557520000|2022-01-07 12:12:00|||||||||14
1641557540000|2022-01-07 12:12:20|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|4703.27|4702.67|21
1641557550000|2022-01-07 12:12:30|4703.27|4702.67|4703.77|4703.17|4703.77|4703.17|4703.27|4702.67|51
1641557560000|2022-01-07 12:12:40|4703.52|4702.92|4703.77|4703.17|4703.77|4703.17|4703.52|4702.92|38
1641557570000|2022-01-07 12:12:50|4703.64|4703.04|4703.52|4702.92|4703.64|4703.04|4703.52|4702.92|10
1641557580000|2022-01-07 12:13:00|4703.77|4703.17|4703.52|4702.92|4703.77|4703.17|4703.27|4702.67|39
1641557590000|2022-01-07 12:13:10|4703.39|4702.79|4703.52|4702.92|4703.52|4702.92|4703.39|4702.79|6
1641557600000|2022-01-07 12:13:20|4703.77|4703.17|4703.02|4702.42|4703.77|4703.17|4703.02|4702.42|83
1641557610000|2022-01-07 12:13:30|4702.89|4702.29|4702.77|4702.17|4702.89|4702.29|4702.52|4701.92|39
1641557620000|2022-01-07 12:13:40|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|4702.89|4702.29|25
1641557630000|2022-01-07 12:13:50|||||||||18
1641557640000|2022-01-07 12:14:00|4702.52|4701.92|4702.52|4701.92|4702.52|4701.92|4702.52|4701.92|85
1641557650000|2022-01-07 12:14:10|4702.27|4701.67|4702.77|4702.17|4702.77|4702.17|4702.27|4701.67|93
1641557660000|2022-01-07 12:14:20|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|25
1641557670000|2022-01-07 12:14:30|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|63
1641557680000|2022-01-07 12:14:40|||||||||34
1641557690000|2022-01-07 12:14:50|4703.27|4702.67|4703.52|4702.92|4703.52|4702.92|4703.27|4702.67|13
1641557700000|2022-01-07 12:15:00|4703.39|4702.79|4703.27|4702.67|4703.39|4702.79|4703.14|4702.54|4
1641557710000|2022-01-07 12:15:10|||||||||19
1641557720000|2022-01-07 12:15:20|4703.14|4702.54|4703.02|4702.42|4703.27|4702.67|4703.02|4702.42|18
1641557740000|2022-01-07 12:15:40|4703.52|4702.92|4703.77|4703.17|4703.77|4703.17|4703.52|4702.92|39
1641557750000|2022-01-07 12:15:50|4703.52|4702.92|4703.77|4703.17|4703.77|4703.17|4703.52|4702.92|14
1641557760000|2022-01-07 12:16:00|||||||||1
1641557770000|2022-01-07 12:16:10|||||||||2
1641557780000|2022-01-07 12:16:20|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|33
1641557790000|2022-01-07 12:16:30|4704.52|4703.92|4704.02|4703.42|4704.52|4703.92|4704.02|4703.42|85
1641557800000|2022-01-07 12:16:40|||||||||2
1641557810000|2022-01-07 12:16:50|4704.27|4703.67|4704.02|4703.42|4704.27|4703.67|4704.02|4703.42|48
1641557830000|2022-01-07 12:17:10|4704.27|4703.67|4704.52|4703.92|4704.52|4703.92|4704.27|4703.67|111
1641557840000|2022-01-07 12:17:20|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|7
1641557850000|2022-01-07 12:17:30|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|4704.52|4703.92|37
1641557860000|2022-01-07 12:17:40|||||||||3
1641557870000|2022-01-07 12:17:50|||||||||9
1641557880000|2022-01-07 12:18:00|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|7
1641557890000|2022-01-07 12:18:10|4704.14|4703.54|4704.27|4703.67|4704.27|4703.67|4704.02|4703.42|11
1641557900000|2022-01-07 12:18:20|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|4703.89|4703.29|29
1641557910000|2022-01-07 12:18:30|4704.52|4703.92|4704.52|4703.92|4704.64|4704.04|4704.52|4703.92|77
1641557920000|2022-01-07 12:18:40|4704.64|4704.04|4704.77|4704.17|4704.77|4704.17|4704.52|4703.92|3
1641557930000|2022-01-07 12:18:50|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|64
1641557940000|2022-01-07 12:19:00|4704.77|4704.17|4704.52|4703.92|4704.77|4704.17|4704.52|4703.92|54
1641557950000|2022-01-07 12:19:10|4704.64|4704.04|4704.77|4704.17|4705.02|4704.42|4704.64|4704.04|228
1641557960000|2022-01-07 12:19:20|4704.52|4703.92|4704.77|4704.17|4704.89|4704.29|4704.52|4703.92|32
1641557970000|2022-01-07 12:19:30|4705.02|4704.42|4705.27|4704.67|4705.27|4704.67|4705.02|4704.42|13
1641557980000|2022-01-07 12:19:40|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|4705.02|4704.42|20
1641557990000|2022-01-07 12:19:50|4704.89|4704.29|4704.77|4704.17|4704.89|4704.29|4704.77|4704.17|42
1641558000000|2022-01-07 12:20:00|4704.52|4703.92|4704.02|4703.42|4704.52|4703.92|4703.77|4703.17|54
1641558010000|2022-01-07 12:20:10|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|4704.27|4703.67|18
1641558020000|2022-01-07 12:20:20|4704.02|4703.42|4704.27|4703.67|4704.27|4703.67|4704.02|4703.42|17
1641558030000|2022-01-07 12:20:30|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|9
1641558040000|2022-01-07 12:20:40|4704.14|4703.54|4703.52|4702.92|4704.27|4703.67|4703.52|4702.92|79
1641558050000|2022-01-07 12:20:50|4703.27|4702.67|4703.77|4703.17|4703.89|4703.29|4703.27|4702.67|49
1641558060000|2022-01-07 12:21:00|4703.52|4702.92|4703.77|4703.17|4703.77|4703.17|4703.52|4702.92|11
1641558070000|2022-01-07 12:21:10|4703.52|4702.92|4703.27|4702.67|4703.52|4702.92|4703.27|4702.67|91
1641558080000|2022-01-07 12:21:20|4703.52|4702.92|4703.27|4702.67|4703.52|4702.92|4703.27|4702.67|10
1641558090000|2022-01-07 12:21:30|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|4703.52|4702.92|6
1641558110000|2022-01-07 12:21:50|4704.02|4703.42|4703.27|4702.67|4704.27|4703.67|4703.27|4702.67|158
1641558120000|2022-01-07 12:22:00|4703.39|4702.79|4703.02|4702.42|4703.52|4702.92|4703.02|4702.42|35
1641558130000|2022-01-07 12:22:10|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|4702.52|4701.92|51
1641558140000|2022-01-07 12:22:20|4702.89|4702.29|4702.77|4702.17|4703.02|4702.42|4702.77|4702.17|8
1641558150000|2022-01-07 12:22:30|4702.52|4701.92|4703.02|4702.42|4703.02|4702.42|4702.52|4701.92|43
1641558160000|2022-01-07 12:22:40|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|11
1641558170000|2022-01-07 12:22:50|4702.52|4701.92|4702.77|4702.17|4702.77|4702.17|4702.52|4701.92|14
1641558180000|2022-01-07 12:23:00|4702.64|4702.04|4702.77|4702.17|4702.77|4702.17|4702.52|4701.92|27
1641558190000|2022-01-07 12:23:10|4702.52|4701.92|4702.27|4701.67|4702.52|4701.92|4702.27|4701.67|57
1641558200000|2022-01-07 12:23:20|4702.52|4701.92|4702.77|4702.17|4703.02|4702.42|4702.52|4701.92|22
1641558210000|2022-01-07 12:23:30|||||||||3
1641558220000|2022-01-07 12:23:40|||||||||1
1641558230000|2022-01-07 12:23:50|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|18
1641558240000|2022-01-07 12:24:00|4702.89|4702.29|4703.02|4702.42|4703.02|4702.42|4702.89|4702.29|12
1641558250000|2022-01-07 12:24:10|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|7
1641558260000|2022-01-07 12:24:20|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|10
1641558270000|2022-01-07 12:24:30|4702.77|4702.17|4703.02|4702.42|4703.14|4702.54|4702.77|4702.17|18
1641558280000|2022-01-07 12:24:40|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|5
1641558290000|2022-01-07 12:24:50|4703.02|4702.42|4703.14|4702.54|4703.27|4702.67|4703.02|4702.42|24
1641558300000|2022-01-07 12:25:00|4703.02|4702.42|4702.77|4702.17|4703.14|4702.54|4702.77|4702.17|12
1641558310000|2022-01-07 12:25:10|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|7
1641558320000|2022-01-07 12:25:20|4702.77|4702.17|4702.52|4701.92|4702.77|4702.17|4702.52|4701.92|12
1641558330000|2022-01-07 12:25:30|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|6
1641558340000|2022-01-07 12:25:40|4702.52|4701.92|4702.52|4701.92|4702.52|4701.92|4702.27|4701.67|11
1641558350000|2022-01-07 12:25:50|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|20
1641558360000|2022-01-07 12:26:00|4702.52|4701.92|4702.52|4701.92|4702.52|4701.92|4702.52|4701.92|23
1641558370000|2022-01-07 12:26:10|4702.27|4701.67|4701.27|4700.67|4702.27|4701.67|4701.27|4700.67|142
1641558380000|2022-01-07 12:26:20|4701.52|4700.92|4701.02|4700.42|4701.77|4701.17|4701.02|4700.42|218
1641558390000|2022-01-07 12:26:30|4701.27|4700.67|4701.27|4700.67|4701.52|4700.92|4701.02|4700.42|83
1641558400000|2022-01-07 12:26:40|4701.02|4700.42|4701.27|4700.67|4701.27|4700.67|4701.02|4700.42|92
1641558410000|2022-01-07 12:26:50|4701.02|4700.42|4701.52|4700.92|4701.52|4700.92|4701.02|4700.42|68
1641558420000|2022-01-07 12:27:00|4701.77|4701.17|4701.27|4700.67|4701.77|4701.17|4701.27|4700.67|24
1641558430000|2022-01-07 12:27:10|4701.52|4700.92|4701.27|4700.67|4701.52|4700.92|4701.27|4700.67|20
1641558440000|2022-01-07 12:27:20|4701.02|4700.42|4700.77|4700.17|4701.02|4700.42|4700.77|4700.17|52
1641558450000|2022-01-07 12:27:30|4701.02|4700.42|4701.02|4700.42|4701.52|4700.92|4701.02|4700.42|95
1641558460000|2022-01-07 12:27:40|4701.14|4700.54|4701.52|4700.92|4701.52|4700.92|4701.14|4700.54|45
1641558470000|2022-01-07 12:27:50|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|3
1641558480000|2022-01-07 12:28:00|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|77
1641558490000|2022-01-07 12:28:10|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|4701.52|4700.92|14
1641558500000|2022-01-07 12:28:20|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|18
1641558510000|2022-01-07 12:28:30|4701.02|4700.42|4701.27|4700.67|4701.27|4700.67|4701.02|4700.42|27
1641558520000|2022-01-07 12:28:40|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|9
1641558530000|2022-01-07 12:28:50|4701.77|4701.17|4701.89|4701.29|4702.02|4701.42|4701.77|4701.17|41
1641558540000|2022-01-07 12:29:00|4701.77|4701.17|4702.02|4701.42|4702.02|4701.42|4701.77|4701.17|14
1641558550000|2022-01-07 12:29:10|4702.52|4701.92|4702.02|4701.42|4702.52|4701.92|4702.02|4701.42|69
1641558560000|2022-01-07 12:29:20|4702.52|4701.92|4702.27|4701.67|4702.52|4701.92|4702.27|4701.67|28
1641558570000|2022-01-07 12:29:30|4702.39|4701.79|4702.52|4701.92|4702.52|4701.92|4702.39|4701.79|7
1641558580000|2022-01-07 12:29:40|4703.27|4702.67|4703.02|4702.42|4703.27|4702.67|4703.02|4702.42|78
1641558590000|2022-01-07 12:29:50|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|12
1641558600000|2022-01-07 12:30:00|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|4702.52|4701.92|80
1641558610000|2022-01-07 12:30:10|4703.27|4702.67|4703.27|4702.67|4703.52|4702.92|4703.27|4702.67|39
1641558620000|2022-01-07 12:30:20|||||||||11
1641558630000|2022-01-07 12:30:30|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|11
1641558640000|2022-01-07 12:30:40|4702.89|4702.29|4702.77|4702.17|4702.89|4702.29|4702.77|4702.17|16
1641558650000|2022-01-07 12:30:50|4702.89|4702.29|4702.89|4702.29|4702.89|4702.29|4702.77|4702.17|6
1641558660000|2022-01-07 12:31:00|4703.02|4702.42|4703.52|4702.92|4703.52|4702.92|4702.77|4702.17|33
1641558670000|2022-01-07 12:31:10|4703.27|4702.67|4703.02|4702.42|4703.27|4702.67|4702.77|4702.17|7
1641558680000|2022-01-07 12:31:20|||||||||1
1641558690000|2022-01-07 12:31:30|4703.27|4702.67|4703.52|4702.92|4703.52|4702.92|4703.27|4702.67|19
1641558700000|2022-01-07 12:31:40|4703.77|4703.17|4703.77|4703.17|4703.77|4703.17|4703.77|4703.17|31
1641558710000|2022-01-07 12:31:50|4703.64|4703.04|4704.02|4703.42|4704.02|4703.42|4703.64|4703.04|57
1641558720000|2022-01-07 12:32:00|4704.27|4703.67|4704.27|4703.67|4704.52|4703.92|4704.27|4703.67|53
1641558730000|2022-01-07 12:32:10|4704.39|4703.79|4704.02|4703.42|4704.39|4703.79|4704.02|4703.42|21
1641558740000|2022-01-07 12:32:20|4704.14|4703.54|4704.02|4703.42|4704.27|4703.67|4704.02|4703.42|82
1641558750000|2022-01-07 12:32:30|||||||||3
1641558760000|2022-01-07 12:32:40|4703.77|4703.17|4704.77|4704.17|4704.77|4704.17|4703.77|4703.17|91
1641558770000|2022-01-07 12:32:50|4704.52|4703.92|4704.27|4703.67|4704.77|4704.17|4704.27|4703.67|33
1641558780000|2022-01-07 12:33:00|4704.52|4703.92|4704.27|4703.67|4704.52|4703.92|4704.27|4703.67|90
1641558790000|2022-01-07 12:33:10|4704.14|4703.54|4704.02|4703.42|4704.14|4703.54|4704.02|4703.42|23
1641558800000|2022-01-07 12:33:20|4704.14|4703.54|4704.27|4703.67|4704.27|4703.67|4704.02|4703.42|5
1641558810000|2022-01-07 12:33:30|4704.39|4703.79|4704.27|4703.67|4704.52|4703.92|4704.27|4703.67|14
1641558820000|2022-01-07 12:33:40|4704.02|4703.42|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|17
1641558830000|2022-01-07 12:33:50|4703.52|4702.92|4703.52|4702.92|4703.64|4703.04|4703.52|4702.92|13
1641558840000|2022-01-07 12:34:00|4703.77|4703.17|4704.02|4703.42|4704.02|4703.42|4703.77|4703.17|32
1641558850000|2022-01-07 12:34:10|4703.77|4703.17|4703.89|4703.29|4703.89|4703.29|4703.77|4703.17|21
1641558860000|2022-01-07 12:34:20|4703.77|4703.17|4704.27|4703.67|4704.27|4703.67|4703.77|4703.17|17
1641558870000|2022-01-07 12:34:30|4704.14|4703.54|4704.14|4703.54|4704.27|4703.67|4704.02|4703.42|15
1641558880000|2022-01-07 12:34:40|4704.02|4703.42|4704.14|4703.54|4704.27|4703.67|4704.02|4703.42|5
1641558890000|2022-01-07 12:34:50|4704.02|4703.42|4704.27|4703.67|4704.27|4703.67|4704.02|4703.42|12
1641558900000|2022-01-07 12:35:00|4704.02|4703.42|4703.77|4703.17|4704.02|4703.42|4703.77|4703.17|14
1641558910000|2022-01-07 12:35:10|4704.02|4703.42|4704.02|4703.42|4704.02|4703.42|4703.77|4703.17|20
1641558920000|2022-01-07 12:35:20|4703.77|4703.17|4704.27|4703.67|4704.27|4703.67|4703.77|4703.17|8
1641558930000|2022-01-07 12:35:30|4704.14|4703.54|4703.52|4702.92|4704.27|4703.67|4703.27|4702.67|54
1641558940000|2022-01-07 12:35:40|||||||||13
1641558950000|2022-01-07 12:35:50|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|16
1641558960000|2022-01-07 12:36:00|4703.52|4702.92|4703.39|4702.79|4703.52|4702.92|4703.02|4702.42|10
1641558970000|2022-01-07 12:36:10|4703.27|4702.67|4703.27|4702.67|4703.39|4702.79|4703.02|4702.42|17
1641558980000|2022-01-07 12:36:20|4703.14|4702.54|4703.27|4702.67|4703.52|4702.92|4703.14|4702.54|15
1641558990000|2022-01-07 12:36:30|4703.39|4702.79|4703.52|4702.92|4703.77|4703.17|4703.39|4702.79|28
1641559000000|2022-01-07 12:36:40|||||||||9
1641559010000|2022-01-07 12:36:50|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|4703.27|4702.67|1
1641559020000|2022-01-07 12:37:00|4703.02|4702.42|4702.52|4701.92|4703.02|4702.42|4702.52|4701.92|27
1641559030000|2022-01-07 12:37:10|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|7
1641559040000|2022-01-07 12:37:20|4703.02|4702.42|4702.77|4702.17|4703.02|4702.42|4702.77|4702.17|15
1641559060000|2022-01-07 12:37:40|4702.52|4701.92|4703.02|4702.42|4703.27|4702.67|4702.52|4701.92|21
1641559070000|2022-01-07 12:37:50|4702.77|4702.17|4703.02|4702.42|4703.02|4702.42|4702.77|4702.17|10
1641559080000|2022-01-07 12:38:00|4702.77|4702.17|4702.52|4701.92|4702.77|4702.17|4702.39|4701.79|49
1641559090000|2022-01-07 12:38:10|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|29
1641559100000|2022-01-07 12:38:20|4702.39|4701.79|4702.52|4701.92|4702.52|4701.92|4702.39|4701.79|36
1641559110000|2022-01-07 12:38:30|4702.39|4701.79|4702.27|4701.67|4702.52|4701.92|4702.27|4701.67|8
1641559120000|2022-01-07 12:38:40|4701.77|4701.17|4701.52|4700.92|4701.77|4701.17|4701.52|4700.92|92
1641559130000|2022-01-07 12:38:50|4701.39|4700.79|4701.27|4700.67|4701.39|4700.79|4701.02|4700.42|37
1641559140000|2022-01-07 12:39:00|4701.39|4700.79|4701.39|4700.79|4701.52|4700.92|4701.27|4700.67|22
1641559150000|2022-01-07 12:39:10|4701.27|4700.67|4701.02|4700.42|4701.27|4700.67|4701.02|4700.42|7
1641559160000|2022-01-07 12:39:20|4701.27|4700.67|4701.27|4700.67|4701.52|4700.92|4701.02|4700.42|118
1641559170000|2022-01-07 12:39:30|4701.52|4700.92|4702.02|4701.42|4702.02|4701.42|4701.52|4700.92|22
1641559180000|2022-01-07 12:39:40|4702.27|4701.67|4702.27|4701.67|4702.27|4701.67|4702.02|4701.42|50
1641559190000|2022-01-07 12:39:50|4702.52|4701.92|4702.02|4701.42|4702.52|4701.92|4702.02|4701.42|98
1641559200000|2022-01-07 12:40:00|4701.77|4701.17|4701.27|4700.67|4701.77|4701.17|4701.14|4700.54|27
1641559210000|2022-01-07 12:40:10|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|4701.27|4700.67|37
1641559220000|2022-01-07 12:40:20|4701.02|4700.42|4700.77|4700.17|4701.27|4700.67|4700.77|4700.17|82
1641559230000|2022-01-07 12:40:30|4700.52|4699.92|4700.52|4699.92|4700.52|4699.92|4700.52|4699.92|49
1641559240000|2022-01-07 12:40:40|4700.27|4699.67|4700.52|4699.92|4700.52|4699.92|4700.27|4699.67|106
1641559250000|2022-01-07 12:40:50|4700.27|4699.67|4700.52|4699.92|4700.52|4699.92|4700.14|4699.54|86
1641559260000|2022-01-07 12:41:00|4700.02|4699.42|4700.02|4699.42|4700.02|4699.42|4700.02|4699.42|92
1641559270000|2022-01-07 12:41:10|4699.52|4698.92|4700.02|4699.42|4700.02|4699.42|4699.52|4698.92|70
1641559280000|2022-01-07 12:41:20|4700.27|4699.67|4700.27|4699.67|4700.27|4699.67|4700.27|4699.67|8
1641559290000|2022-01-07 12:41:30|4700.02|4699.42|4700.02|4699.42|4700.27|4699.67|4700.02|4699.42|21
1641559300000|2022-01-07 12:41:40|4700.14|4699.54|4700.27|4699.67|4700.39|4699.79|4700.02|4699.42|46
1641559310000|2022-01-07 12:41:50|4700.02|4699.42|4700.02|4699.42|4700.02|4699.42|4700.02|4699.42|20
1641559320000|2022-01-07 12:42:00|4700.27|4699.67|4700.52|4699.92|4700.52|4699.92|4700.27|4699.67|66
1641559330000|2022-01-07 12:42:10|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|4701.52|4700.92|186
1641559340000|2022-01-07 12:42:20|4701.77|4701.17|4702.02|4701.42|4702.27|4701.67|4701.77|4701.17|126
1641559360000|2022-01-07 12:42:40|4702.27|4701.67|4702.52|4701.92|4702.52|4701.92|4702.27|4701.67|29
1641559370000|2022-01-07 12:42:50|4702.02|4701.42|4702.27|4701.67|4702.27|4701.67|4702.02|4701.42|30
1641559380000|2022-01-07 12:43:00|4702.52|4701.92|4702.52|4701.92|4702.52|4701.92|4702.52|4701.92|48
1641559390000|2022-01-07 12:43:10|4702.02|4701.42|4702.27|4701.67|4702.27|4701.67|4702.02|4701.42|49
1641559400000|2022-01-07 12:43:20|4702.52|4701.92|4702.52|4701.92|4702.52|4701.92|4702.27|4701.67|16
1641559410000|2022-01-07 12:43:30|4702.27|4701.67|4702.52|4701.92|4702.52|4701.92|4702.27|4701.67|24
1641559420000|2022-01-07 12:43:40|4702.27|4701.67|4702.52|4701.92|4702.52|4701.92|4702.27|4701.67|51
1641559430000|2022-01-07 12:43:50|4702.27|4701.67|4702.27|4701.67|4702.52|4701.92|4702.27|4701.67|23
1641559440000|2022-01-07 12:44:00|4702.52|4701.92|4702.27|4701.67|4702.52|4701.92|4702.27|4701.67|18
1641559450000|2022-01-07 12:44:10|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|10
1641559460000|2022-01-07 12:44:20|4701.77|4701.17|4701.52|4700.92|4701.77|4701.17|4701.27|4700.67|27
1641559470000|2022-01-07 12:44:30|4701.39|4700.79|4701.02|4700.42|4701.39|4700.79|4701.02|4700.42|35
1641559480000|2022-01-07 12:44:40|4701.27|4700.67|4701.02|4700.42|4701.27|4700.67|4700.77|4700.17|51
1641559490000|2022-01-07 12:44:50|4701.14|4700.54|4701.27|4700.67|4701.27|4700.67|4701.14|4700.54|16
1641559500000|2022-01-07 12:45:00|4701.02|4700.42|4700.52|4699.92|4701.02|4700.42|4700.52|4699.92|25
1641559510000|2022-01-07 12:45:10|4700.77|4700.17|4700.77|4700.17|4701.02|4700.42|4700.77|4700.17|33
1641559520000|2022-01-07 12:45:20|4700.52|4699.92|4700.77|4700.17|4700.77|4700.17|4700.52|4699.92|30
1641559530000|2022-01-07 12:45:30|4701.02|4700.42|4700.77|4700.17|4701.02|4700.42|4700.77|4700.17|9
1641559540000|2022-01-07 12:45:40|4701.02|4700.42|4701.27|4700.67|4701.27|4700.67|4701.02|4700.42|33
1641559550000|2022-01-07 12:45:50|4701.14|4700.54|4701.27|4700.67|4701.27|4700.67|4701.02|4700.42|13
1641559560000|2022-01-07 12:46:00|4701.52|4700.92|4701.64|4701.04|4701.64|4701.04|4701.52|4700.92|41
1641559570000|2022-01-07 12:46:10|4701.52|4700.92|4702.02|4701.42|4702.02|4701.42|4701.52|4700.92|35
1641559580000|2022-01-07 12:46:20|4702.27|4701.67|4702.52|4701.92|4702.52|4701.92|4702.27|4701.67|90
1641559590000|2022-01-07 12:46:30|4702.27|4701.67|4702.52|4701.92|4702.52|4701.92|4702.27|4701.67|30
1641559600000|2022-01-07 12:46:40|4702.27|4701.67|4702.27|4701.67|4702.52|4701.92|4702.27|4701.67|41
1641559610000|2022-01-07 12:46:50|4702.14|4701.54|4701.77|4701.17|4702.27|4701.67|4701.77|4701.17|18
1641559620000|2022-01-07 12:47:00|4701.89|4701.29|4702.27|4701.67|4702.27|4701.67|4701.77|4701.17|17
1641559630000|2022-01-07 12:47:10|4702.02|4701.42|4702.27|4701.67|4702.27|4701.67|4702.02|4701.42|15
1641559640000|2022-01-07 12:47:20|||||||||2
1641559650000|2022-01-07 12:47:30|4702.77|4702.17|4703.27|4702.67|4703.27|4702.67|4702.77|4702.17|103
1641559660000|2022-01-07 12:47:40|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|22
1641559670000|2022-01-07 12:47:50|4703.27|4702.67|4702.77|4702.17|4703.27|4702.67|4702.77|4702.17|24
1641559680000|2022-01-07 12:48:00|4702.52|4701.92|4702.27|4701.67|4702.52|4701.92|4702.14|4701.54|18
1641559690000|2022-01-07 12:48:10|4702.14|4701.54|4702.27|4701.67|4702.27|4701.67|4702.02|4701.42|32
1641559700000|2022-01-07 12:48:20|4702.14|4701.54|4702.39|4701.79|4702.52|4701.92|4702.02|4701.42|94
1641559710000|2022-01-07 12:48:30|4702.27|4701.67|4701.52|4700.92|4702.52|4701.92|4701.27|4700.67|133
1641559720000|2022-01-07 12:48:40|||||||||16
1641559730000|2022-01-07 12:48:50|||||||||12
1641559740000|2022-01-07 12:49:00|4701.77|4701.17|4702.27|4701.67|4702.27|4701.67|4701.77|4701.17|49
1641559750000|2022-01-07 12:49:10|4702.52|4701.92|4702.52|4701.92|4702.52|4701.92|4702.27|4701.67|41
1641559760000|2022-01-07 12:49:20|4702.39|4701.79|4702.52|4701.92|4702.52|4701.92|4702.27|4701.67|42
1641559770000|2022-01-07 12:49:30|4702.77|4702.17|4702.52|4701.92|4702.77|4702.17|4702.52|4701.92|12
1641559780000|2022-01-07 12:49:40|4702.77|4702.17|4702.02|4701.42|4702.77|4702.17|4702.02|4701.42|46
1641559790000|2022-01-07 12:49:50|4702.27|4701.67|4702.27|4701.67|4702.27|4701.67|4702.27|4701.67|61
1641559800000|2022-01-07 12:50:00|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|3
1641559810000|2022-01-07 12:50:10|4702.27|4701.67|4702.27|4701.67|4702.27|4701.67|4702.14|4701.54|25
1641559820000|2022-01-07 12:50:20|4702.52|4701.92|4702.52|4701.92|4702.52|4701.92|4702.27|4701.67|99
1641559830000|2022-01-07 12:50:30|4702.39|4701.79|4702.77|4702.17|4702.77|4702.17|4702.39|4701.79|26
1641559840000|2022-01-07 12:50:40|4702.89|4702.29|4702.77|4702.17|4703.02|4702.42|4702.77|4702.17|24
1641559850000|2022-01-07 12:50:50|4703.02|4702.42|4703.27|4702.67|4703.27|4702.67|4703.02|4702.42|22
1641559860000|2022-01-07 12:51:00|4703.14|4702.54|4703.27|4702.67|4703.27|4702.67|4702.77|4702.17|41
1641559870000|2022-01-07 12:51:10|4703.39|4702.79|4702.89|4702.29|4703.52|4702.92|4702.77|4702.17|151
1641559880000|2022-01-07 12:51:20|4703.02|4702.42|4703.02|4702.42|4703.02|4702.42|4702.89|4702.29|84
1641559890000|2022-01-07 12:51:30|4703.27|4702.67|4703.02|4702.42|4703.27|4702.67|4703.02|4702.42|16
1641559900000|2022-01-07 12:51:40|4703.27|4702.67|4703.27|4702.67|4703.52|4702.92|4703.27|4702.67|16
1641559910000|2022-01-07 12:51:50|4703.39|4702.79|4703.52|4702.92|4703.52|4702.92|4703.27|4702.67|11
1641559920000|2022-01-07 12:52:00|4703.39|4702.79|4703.27|4702.67|4703.52|4702.92|4703.27|4702.67|25
1641559930000|2022-01-07 12:52:10|4703.02|4702.42|4703.14|4702.54|4703.27|4702.67|4703.02|4702.42|78
1641559940000|2022-01-07 12:52:20|4703.02|4702.42|4703.02|4702.42|4703.27|4702.67|4703.02|4702.42|58
1641559950000|2022-01-07 12:52:30|4702.77|4702.17|4703.02|4702.42|4703.02|4702.42|4702.77|4702.17|51
1641559960000|2022-01-07 12:52:40|4702.89|4702.29|4702.77|4702.17|4703.02|4702.42|4702.77|4702.17|5
1641559970000|2022-01-07 12:52:50|4702.52|4701.92|4702.52|4701.92|4702.52|4701.92|4702.52|4701.92|31
1641559980000|2022-01-07 12:53:00|4702.77|4702.17|4703.02|4702.42|4703.02|4702.42|4702.64|4702.04|103
1641559990000|2022-01-07 12:53:10|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|4702.77|4702.17|16
1641560000000|2022-01-07 12:53:20|4702.89|4702.29|4703.02|4702.42|4703.02|4702.42|4702.89|4702.29|0
1641560010000|2022-01-07 12:53:30|||||||||2
1641560030000|2022-01-07 12:53:50|4703.14|4702.54|4703.02|4702.42|4703.14|4702.54|4703.02|4702.42|13
1641560040000|2022-01-07 12:54:00|4702.89|4702.29|4702.77|4702.17|4703.02|4702.42|4702.77|4702.17|20
1641560050000|2022-01-07 12:54:10|4702.89|4702.29|4702.77|4702.17|4703.02|4702.42|4702.77|4702.17|31
1641560060000|2022-01-07 12:54:20|4702.52|4701.92|4702.52|4701.92|4702.77|4702.17|4702.52|4701.92|78
1641560070000|2022-01-07 12:54:30|4702.77|4702.17|4703.27|4702.67|4703.27|4702.67|4702.77|4702.17|42
1641560080000|2022-01-07 12:54:40|4703.14|4702.54|4702.77|4702.17|4703.27|4702.67|4702.77|4702.17|37
1641560090000|2022-01-07 12:54:50|4702.52|4701.92|4702.27|4701.67|4702.77|4702.17|4702.27|4701.67|57
1641560100000|2022-01-07 12:55:00|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|4701.77|4701.17|51
1641560110000|2022-01-07 12:55:10|4701.89|4701.29|4701.52|4700.92|4702.02|4701.42|4701.52|4700.92|52
1641560120000|2022-01-07 12:55:20|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|4701.77|4701.17|9
1641560140000|2022-01-07 12:55:40|4701.89|4701.29|4701.27|4700.67|4702.02|4701.42|4701.27|4700.67|76
1641560150000|2022-01-07 12:55:50|||||||||2
1641560160000|2022-01-07 12:56:00|||||||||3
1641560180000|2022-01-07 12:56:20|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|33
1641560190000|2022-01-07 12:56:30|4701.14|4700.54|4700.77|4700.17|4701.27|4700.67|4700.77|4700.17|89
1641560200000|2022-01-07 12:56:40|4700.52|4699.92|4700.77|4700.17|4700.77|4700.17|4700.52|4699.92|109
1641560210000|2022-01-07 12:56:50|4700.52|4699.92|4700.52|4699.92|4700.52|4699.92|4700.27|4699.67|63
1641560220000|2022-01-07 12:57:00|4700.39|4699.79|4700.39|4699.79|4700.52|4699.92|4700.27|4699.67|46
1641560230000|2022-01-07 12:57:10|4700.27|4699.67|4700.52|4699.92|4700.52|4699.92|4700.27|4699.67|35
1641560240000|2022-01-07 12:57:20|||||||||18
1641560250000|2022-01-07 12:57:30|4700.77|4700.17|4700.52|4699.92|4700.77|4700.17|4700.27|4699.67|102
1641560260000|2022-01-07 12:57:40|4700.27|4699.67|4700.27|4699.67|4700.27|4699.67|4700.27|4699.67|41
1641560270000|2022-01-07 12:57:50|4700.02|4699.42|4700.02|4699.42|4700.02|4699.42|4700.02|4699.42|23
1641560280000|2022-01-07 12:58:00|4699.77|4699.17|4699.77|4699.17|4700.02|4699.42|4699.77|4699.17|56
1641560290000|2022-01-07 12:58:10|4700.02|4699.42|4700.02|4699.42|4700.27|4699.67|4700.02|4699.42|103
1641560300000|2022-01-07 12:58:20|4700.27|4699.67|4700.27|4699.67|4700.27|4699.67|4700.02|4699.42|8
1641560310000|2022-01-07 12:58:30|4700.39|4699.79|4700.27|4699.67|4700.52|4699.92|4700.27|4699.67|36
1641560320000|2022-01-07 12:58:40|4700.52|4699.92|4701.02|4700.42|4701.02|4700.42|4700.52|4699.92|25
1641560330000|2022-01-07 12:58:50|4700.52|4699.92|4700.52|4699.92|4700.64|4700.04|4700.52|4699.92|21
1641560340000|2022-01-07 12:59:00|4700.27|4699.67|4700.27|4699.67|4700.52|4699.92|4700.27|4699.67|49
1641560350000|2022-01-07 12:59:10|4700.39|4699.79|4699.27|4698.67|4700.52|4699.92|4699.27|4698.67|106
1641560360000|2022-01-07 12:59:20|4698.89|4698.29|4698.77|4698.17|4699.02|4698.42|4698.52|4697.92|450
1641560370000|2022-01-07 12:59:30|4699.02|4698.42|4699.02|4698.42|4699.27|4698.67|4698.64|4698.04|91
1641560380000|2022-01-07 12:59:40|4699.52|4698.92|4699.27|4698.67|4699.52|4698.92|4699.02|4698.42|157
1641560390000|2022-01-07 12:59:50|4699.14|4698.54|4699.27|4698.67|4699.27|4698.67|4699.02|4698.42|58
1641560400000|2022-01-07 13:00:00|4699.77|4699.17|4700.52|4699.92|4700.52|4699.92|4699.52|4698.92|245
1641560410000|2022-01-07 13:00:10|4700.77|4700.17|4701.52|4700.92|4701.77|4701.17|4700.77|4700.17|249
1641560420000|2022-01-07 13:00:20|4701.27|4700.67|4701.52|4700.92|4701.52|4700.92|4701.27|4700.67|75
1641560430000|2022-01-07 13:00:30|4701.77|4701.17|4700.52|4699.92|4701.77|4701.17|4700.52|4699.92|152
1641560440000|2022-01-07 13:00:40|4700.27|4699.67|4700.52|4699.92|4700.77|4700.17|4700.27|4699.67|28
1641560450000|2022-01-07 13:00:50|4700.77|4700.17|4700.52|4699.92|4700.77|4700.17|4700.52|4699.92|36
1641560460000|2022-01-07 13:01:00|4700.77|4700.17|4700.77|4700.17|4701.02|4700.42|4700.77|4700.17|54
1641560470000|2022-01-07 13:01:10|4700.52|4699.92|4700.52|4699.92|4700.52|4699.92|4700.02|4699.42|98
1641560480000|2022-01-07 13:01:20|4700.02|4699.42|4700.27|4699.67|4700.27|4699.67|4700.02|4699.42|106
1641560490000|2022-01-07 13:01:30|4700.02|4699.42|4699.89|4699.29|4700.02|4699.42|4699.89|4699.29|19
1641560500000|2022-01-07 13:01:40|4700.02|4699.42|4699.27|4698.67|4700.02|4699.42|4699.27|4698.67|66
1641560510000|2022-01-07 13:01:50|4699.52|4698.92|4699.27|4698.67|4699.77|4699.17|4699.27|4698.67|37
1641560520000|2022-01-07 13:02:00|4699.02|4698.42|4699.02|4698.42|4699.02|4698.42|4699.02|4698.42|39
1641560530000|2022-01-07 13:02:10|4699.52|4698.92|4699.89|4699.29|4699.89|4699.29|4699.27|4698.67|90
1641560540000|2022-01-07 13:02:20|4700.02|4699.42|4700.02|4699.42|4700.27|4699.67|4700.02|4699.42|20
1641560550000|2022-01-07 13:02:30|4699.77|4699.17|4699.77|4699.17|4700.02|4699.42|4699.77|4699.17|29
1641560560000|2022-01-07 13:02:40|4699.52|4698.92|4699.52|4698.92|4699.77|4699.17|4699.52|4698.92|45
1641560570000|2022-01-07 13:02:50|||||||||5
1641560580000|2022-01-07 13:03:00|4699.77|4699.17|4699.27|4698.67|4699.77|4699.17|4699.27|4698.67|41
1641560590000|2022-01-07 13:03:10|4699.02|4698.42|4698.89|4698.29|4699.02|4698.42|4698.89|4698.29|47
1641560600000|2022-01-07 13:03:20|4699.02|4698.42|4699.02|4698.42|4699.27|4698.67|4698.77|4698.17|77
1641560610000|2022-01-07 13:03:30|4699.27|4698.67|4699.02|4698.42|4699.27|4698.67|4698.77|4698.17|90
1641560620000|2022-01-07 13:03:40|4698.77|4698.17|4699.27|4698.67|4699.27|4698.67|4698.77|4698.17|54
1641560630000|2022-01-07 13:03:50|4699.02|4698.42|4699.02|4698.42|4699.27|4698.67|4698.52|4697.92|147
1641560640000|2022-01-07 13:04:00|4699.27|4698.67|4699.77|4699.17|4699.77|4699.17|4699.02|4698.42|38
1641560650000|2022-01-07 13:04:10|4699.52|4698.92|4699.52|4698.92|4699.52|4698.92|4699.52|4698.92|34
1641560660000|2022-01-07 13:04:20|4700.02|4699.42|4700.27|4699.67|4700.27|4699.67|4699.77|4699.17|52
1641560670000|2022-01-07 13:04:30|4700.02|4699.42|4699.77|4699.17|4700.02|4699.42|4699.77|4699.17|84
1641560680000|2022-01-07 13:04:40|4699.64|4699.04|4699.77|4699.17|4699.77|4699.17|4699.52|4698.92|22
1641560690000|2022-01-07 13:04:50|||||||||2
1641560700000|2022-01-07 13:05:00|4700.27|4699.67|4700.02|4699.42|4700.52|4699.92|4699.77|4699.17|83
1641560710000|2022-01-07 13:05:10|4699.77|4699.17|4699.77|4699.17|4699.77|4699.17|4699.77|4699.17|28
1641560720000|2022-01-07 13:05:20|4700.02|4699.42|4699.52|4698.92|4700.02|4699.42|4699.52|4698.92|23
1641560730000|2022-01-07 13:05:30|4699.64|4699.04|4700.02|4699.42|4700.02|4699.42|4699.52|4698.92|57
1641560740000|2022-01-07 13:05:40|4700.27|4699.67|4699.77|4699.17|4700.27|4699.67|4699.77|4699.17|105
1641560750000|2022-01-07 13:05:50|4699.64|4699.04|4699.52|4698.92|4699.64|4699.04|4699.02|4698.42|270
1641560760000|2022-01-07 13:06:00|4700.02|4699.42|4699.77|4699.17|4700.02|4699.42|4699.52|4698.92|158
1641560770000|2022-01-07 13:06:10|4699.52|4698.92|4699.27|4698.67|4699.52|4698.92|4699.27|4698.67|264
1641560780000|2022-01-07 13:06:20|4699.02|4698.42|4699.39|4698.79|4699.52|4698.92|4699.02|4698.42|62
1641560790000|2022-01-07 13:06:30|4699.52|4698.92|4700.27|4699.67|4700.27|4699.67|4699.27|4698.67|124
1641560800000|2022-01-07 13:06:40|4700.02|4699.42|4701.02|4700.42|4701.02|4700.42|4700.02|4699.42|412
1641560810000|2022-01-07 13:06:50|4700.77|4700.17|4701.02|4700.42|4701.27|4700.67|4700.77|4700.17|206
1641560820000|2022-01-07 13:07:00|4701.27|4700.67|4701.27|4700.67|4701.27|4700.67|4701.02|4700.42|175
1641560830000|2022-01-07 13:07:10|4701.02|4700.42|4702.02|4701.42|4702.02|4701.42|4701.02|4700.42|224
1641560840000|2022-01-07 13:07:20|4701.77|4701.17|4701.77|4701.17|4702.02|4701.42|4701.77|4701.17|126
1641560850000|2022-01-07 13:07:30|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|4702.02|4701.42|162
1641560860000|2022-01-07 13:07:40|4701.77|4701.17|4702.02|4701.42|4702.02|4701.42|4701.77|4701.17|46
1641560870000|2022-01-07 13:07:50|4701.77|4701.17|4702.02|4701.42|4702.02|4701.42|4701.77|4701.17|96
1641560880000|2022-01-07 13:08:00|4701.77|4701.17|4702.52|4701.92|4702.52|4701.92|4701.77|4701.17|117
1641560890000|2022-01-07 13:08:10|4702.27|4701.67|4701.02|4700.42|4702.27|4701.67|4701.02|4700.42|252
1641560900000|2022-01-07 13:08:20|4701.27|4700.67|4701.77|4701.17|4701.77|4701.17|4701.27|4700.67|54
1641560910000|2022-01-07 13:08:30|4701.52|4700.92|4701.27|4700.67|4701.77|4701.17|4701.27|4700.67|89
1641560920000|2022-01-07 13:08:40|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|40
1641560930000|2022-01-07 13:08:50|4700.77|4700.17|4700.77|4700.17|4700.77|4700.17|4700.77|4700.17|16
1641560940000|2022-01-07 13:09:00|4700.52|4699.92|4700.27|4699.67|4701.02|4700.42|4700.27|4699.67|110
1641560950000|2022-01-07 13:09:10|4700.02|4699.42|4700.02|4699.42|4700.27|4699.67|4700.02|4699.42|54
1641560960000|2022-01-07 13:09:20|4700.27|4699.67|4699.77|4699.17|4700.27|4699.67|4699.77|4699.17|94
1641560970000|2022-01-07 13:09:30|||||||||8
1641560980000|2022-01-07 13:09:40|4700.02|4699.42|4700.77|4700.17|4700.77|4700.17|4700.02|4699.42|36
1641560990000|2022-01-07 13:09:50|||||||||48
1641561000000|2022-01-07 13:10:00|4700.27|4699.67|4699.77|4699.17|4700.27|4699.67|4699.77|4699.17|75
1641561010000|2022-01-07 13:10:10|4700.02|4699.42|4700.52|4699.92|4700.77|4700.17|4700.02|4699.42|127
1641561020000|2022-01-07 13:10:20|4700.77|4700.17|4700.77|4700.17|4700.77|4700.17|4700.77|4700.17|54
1641561030000|2022-01-07 13:10:30|||||||||1
1641561040000|2022-01-07 13:10:40|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|4700.77|4700.17|97
1641561050000|2022-01-07 13:10:50|4701.27|4700.67|4701.02|4700.42|4701.27|4700.67|4701.02|4700.42|21
1641561060000|2022-01-07 13:11:00|||||||||8
1641561070000|2022-01-07 13:11:10|4700.89|4700.29|4700.52|4699.92|4701.02|4700.42|4700.52|4699.92|20
1641561080000|2022-01-07 13:11:20|4700.39|4699.79|4700.39|4699.79|4700.39|4699.79|4700.39|4699.79|17
1641561090000|2022-01-07 13:11:30|4700.52|4699.92|4701.02|4700.42|4701.02|4700.42|4700.52|4699.92|43
1641561100000|2022-01-07 13:11:40|4701.14|4700.54|4701.02|4700.42|4701.27|4700.67|4701.02|4700.42|18
1641561110000|2022-01-07 13:11:50|4700.52|4699.92|4700.64|4700.04|4700.77|4700.17|4700.52|4699.92|58
1641561120000|2022-01-07 13:12:00|4700.52|4699.92|4700.52|4699.92|4700.77|4700.17|4700.52|4699.92|60
1641561130000|2022-01-07 13:12:10|4700.77|4700.17|4700.52|4699.92|4700.77|4700.17|4700.27|4699.67|73
1641561140000|2022-01-07 13:12:20|4700.27|4699.67|4700.27|4699.67|4700.27|4699.67|4700.27|4699.67|17
1641561150000|2022-01-07 13:12:30|4700.52|4699.92|4700.52|4699.92|4700.52|4699.92|4700.52|4699.92|13
1641561160000|2022-01-07 13:12:40|4700.77|4700.17|4700.77|4700.17|4701.27|4700.67|4700.77|4700.17|244
1641561170000|2022-01-07 13:12:50|4700.89|4700.29|4701.02|4700.42|4701.02|4700.42|4700.89|4700.29|21
1641561180000|2022-01-07 13:13:00|4701.27|4700.67|4700.77|4700.17|4701.27|4700.67|4700.77|4700.17|118
1641561190000|2022-01-07 13:13:10|4700.27|4699.67|4700.52|4699.92|4700.52|4699.92|4700.27|4699.67|39
1641561200000|2022-01-07 13:13:20|4700.27|4699.67|4700.52|4699.92|4700.52|4699.92|4700.27|4699.67|25
1641561210000|2022-01-07 13:13:30|4700.27|4699.67|4700.27|4699.67|4700.52|4699.92|4700.27|4699.67|20
1641561220000|2022-01-07 13:13:40|4700.52|4699.92|4700.02|4699.42|4700.52|4699.92|4699.77|4699.17|107
1641561230000|2022-01-07 13:13:50|4700.27|4699.67|4700.14|4699.54|4700.27|4699.67|4700.02|4699.42|42
1641561240000|2022-01-07 13:14:00|4700.27|4699.67|4700.52|4699.92|4700.52|4699.92|4700.02|4699.42|35
1641561250000|2022-01-07 13:14:10|4700.77|4700.17|4700.77|4700.17|4700.77|4700.17|4700.77|4700.17|19
1641561260000|2022-01-07 13:14:20|4700.52|4699.92|4700.77|4700.17|4700.77|4700.17|4700.52|4699.92|49
1641561270000|2022-01-07 13:14:30|4700.27|4699.67|4700.39|4699.79|4700.52|4699.92|4700.27|4699.67|105
1641561280000|2022-01-07 13:14:40|4700.52|4699.92|4700.27|4699.67|4700.77|4700.17|4700.27|4699.67|43
1641561290000|2022-01-07 13:14:50|4700.02|4699.42|4699.52|4698.92|4700.02|4699.42|4698.77|4698.17|295
1641561300000|2022-01-07 13:15:00|4699.27|4698.67|4700.02|4699.42|4700.02|4699.42|4699.27|4698.67|98
1641561310000|2022-01-07 13:15:10|4699.77|4699.17|4701.02|4700.42|4701.02|4700.42|4699.77|4699.17|153
1641561320000|2022-01-07 13:15:20|4700.52|4699.92|4701.02|4700.42|4701.02|4700.42|4700.52|4699.92|147
1641561330000|2022-01-07 13:15:30|4700.77|4700.17|4700.77|4700.17|4700.77|4700.17|4700.77|4700.17|13
1641561340000|2022-01-07 13:15:40|4701.02|4700.42|4700.77|4700.17|4701.02|4700.42|4700.77|4700.17|24
1641561350000|2022-01-07 13:15:50|4701.02|4700.42|4701.02|4700.42|4701.02|4700.42|4700.77|4700.17|342
1641561360000|2022-01-07 13:16:00|4700.89|4700.29|4699.52|4698.92|4700.89|4700.29|4699.52|4698.92|227
1641561370000|2022-01-07 13:16:10|4699.27|4698.67|4698.52|4697.92|4699.52|4698.92|4698.52|4697.92|351
1641561380000|2022-01-07 13:16:20|4698.77|4698.17|4698.52|4697.92|4699.02|4698.42|4698.52|4697.92|226
1641561390000|2022-01-07 13:16:30|4698.77|4698.17|4698.77|4698.17|4698.77|4698.17|4698.52|4697.92|317
1641561400000|2022-01-07 13:16:40|4698.52|4697.92|4698.52|4697.92|4699.27|4698.67|4698.27|4697.67|412
1641561410000|2022-01-07 13:16:50|||||||||63
1641561420000|2022-01-07 13:17:00|4698.39|4697.79|4698.27|4697.67|4698.77|4698.17|4698.27|4697.67|104
1641561430000|2022-01-07 13:17:10|4698.52|4697.92|4698.27|4697.67|4698.52|4697.92|4698.02|4697.42|80
1641561440000|2022-01-07 13:17:20|||||||||1
1641561450000|2022-01-07 13:17:30|4698.52|4697.92|4698.52|4697.92|4698.77|4698.17|4698.52|4697.92|69
1641561460000|2022-01-07 13:17:40|4698.27|4697.67|4698.52|4697.92|4698.52|4697.92|4698.27|4697.67|83
1641561470000|2022-01-07 13:17:50|4698.77|4698.17|4699.02|4698.42|4699.02|4698.42|4698.52|4697.92|102
1641561480000|2022-01-07 13:18:00|4699.27|4698.67|4699.77|4699.17|4699.77|4699.17|4699.02|4698.42|89
1641561490000|2022-01-07 13:18:10|4699.52|4698.92|4699.77|4699.17|4699.77|4699.17|4699.52|4698.92|254
1641561500000|2022-01-07 13:18:20|4699.52|4698.92|4699.52|4698.92|4699.77|4699.17|4699.52|4698.92|121
1641561510000|2022-01-07 13:18:30|||||||||138
1641561520000|2022-01-07 13:18:40|4699.27|4698.67|4699.27|4698.67|4699.27|4698.67|4699.02|4698.42|204
1641561530000|2022-01-07 13:18:50|4699.02|4698.42|4699.02|4698.42|4699.02|4698.42|4698.77|4698.17|180
1641561540000|2022-01-07 13:19:00|||||||||174
1641561550000|2022-01-07 13:19:10|4699.27|4698.67|4699.77|4699.17|4699.77|4699.17|4699.27|4698.67|134
1641561560000|2022-01-07 13:19:20|4699.52|4698.92|4699.52|4698.92|4699.52|4698.92|4699.52|4698.92|45
1641561570000|2022-01-07 13:19:30|4699.27|4698.67|4699.27|4698.67|4699.52|4698.92|4699.27|4698.67|45
1641561580000|2022-01-07 13:19:40|4699.02|4698.42|4698.77|4698.17|4699.02|4698.42|4698.77|4698.17|29
1641561590000|2022-01-07 13:19:50|4698.52|4697.92|4698.52|4697.92|4698.52|4697.92|4698.52|4697.92|41
1641561600000|2022-01-07 13:20:00|4698.77|4698.17|4698.52|4697.92|4699.02|4698.42|4698.52|4697.92|128
1641561610000|2022-01-07 13:20:10|4698.77|4698.17|4698.77|4698.17|4698.77|4698.17|4698.52|4697.92|58
1641561620000|2022-01-07 13:20:20|4699.02|4698.42|4698.77|4698.17|4699.02|4698.42|4698.77|4698.17|43
1641561630000|2022-01-07 13:20:30|4698.52|4697.92|4698.77|4698.17|4698.77|4698.17|4698.52|4697.92|30
1641561640000|2022-01-07 13:20:40|4698.89|4698.29|4699.02|4698.42|4699.02|4698.42|4698.77|4698.17|26
1641561650000|2022-01-07 13:20:50|4698.77|4698.17|4698.77|4698.17|4698.77|4698.17|4698.77|4698.17|7
1641561660000|2022-01-07 13:21:00|4699.27|4698.67|4699.27|4698.67|4699.27|4698.67|4699.27|4698.67|39
1641561670000|2022-01-07 13:21:10|4699.52|4698.92|4699.52|4698.92|4699.52|4698.92|4699.52|4698.92|17
1641561680000|2022-01-07 13:21:20|4699.77|4699.17|4699.52|4698.92|4699.77|4699.17|4699.52|4698.92|59
1641561690000|2022-01-07 13:21:30|4698.77|4698.17|4699.02|4698.42|4699.02|4698.42|4698.77|4698.17|197
1641561700000|2022-01-07 13:21:40|4699.52|4698.92|4698.89|4698.29|4699.52|4698.92|4698.77|4698.17|68
1641561710000|2022-01-07 13:21:50|4698.77|4698.17|4698.02|4697.42|4698.77|4698.17|4698.02|4697.42|143
1641561720000|2022-01-07 13:22:00|4697.77|4697.17|4698.02|4697.42|4698.02|4697.42|4697.77|4697.17|72
1641561730000|2022-01-07 13:22:10|4697.77|4697.17|4697.52|4696.92|4698.02|4697.42|4697.27|4696.67|134
1641561740000|2022-01-07 13:22:20|4697.77|4697.17|4698.02|4697.42|4698.02|4697.42|4697.77|4697.17|91
1641561750000|2022-01-07 13:22:30|4697.77|4697.17|4697.77|4697.17|4698.27|4697.67|4697.77|4697.17|92
1641561760000|2022-01-07 13:22:40|4698.02|4697.42|4698.64|4698.04|4698.77|4698.17|4698.02|4697.42|156
1641561770000|2022-01-07 13:22:50|4698.77|4698.17|4698.52|4697.92|4698.77|4698.17|4698.27|4697.67|63
1641561780000|2022-01-07 13:23:00|4698.27|4697.67|4698.77|4698.17|4698.77|4698.17|4698.27|4697.67|142
1641561790000|2022-01-07 13:23:10|4699.02|4698.42|4698.27|4697.67|4699.02|4698.42|4698.02|4697.42|80
1641561800000|2022-01-07 13:23:20|4698.52|4697.92|4698.02|4697.42|4698.52|4697.92|4698.02|4697.42|17
1641561810000|2022-01-07 13:23:30|4698.27|4697.67|4698.02|4697.42|4698.27|4697.67|4698.02|4697.42|65
1641561820000|2022-01-07 13:23:40|4697.77|4697.17|4698.77|4698.17|4698.77|4698.17|4697.77|4697.17|127
1641561830000|2022-01-07 13:23:50|4698.52|4697.92|4698.52|4697.92|4698.77|4698.17|4698.52|4697.92|103
1641561840000|2022-01-07 13:24:00|4698.64|4698.04|4698.52|4697.92|4699.02|4698.42|4698.52|4697.92|62
1641561850000|2022-01-07 13:24:10|4698.27|4697.67|4698.77|4698.17|4698.77|4698.17|4698.27|4697.67|18
1641561860000|2022-01-07 13:24:20|4699.02|4698.42|4699.02|4698.42|4699.02|4698.42|4698.77|4698.17|35
1641561870000|2022-01-07 13:24:30|4699.27|4698.67|4699.02|4698.42|4699.27|4698.67|4699.02|4698.42|43
1641561880000|2022-01-07 13:24:40|4699.27|4698.67|4699.27|4698.67|4699.52|4698.92|4699.27|4698.67|134
1641561890000|2022-01-07 13:24:50|4699.02|4698.42|4699.02|4698.42|4699.52|4698.92|4699.02|4698.42|99
1641561900000|2022-01-07 13:25:00|4698.89|4698.29|4699.77|4699.17|4699.77|4699.17|4698.89|4698.29|165
1641561910000|2022-01-07 13:25:10|4700.02|4699.42|4699.27|4698.67|4700.02|4699.42|4699.27|4698.67|179
1641561920000|2022-01-07 13:25:20|||||||||8
1641561930000|2022-01-07 13:25:30|4699.02|4698.42|4698.64|4698.04|4699.02|4698.42|4698.27|4697.67|61
1641561940000|2022-01-07 13:25:40|4698.77|4698.17|4699.02|4698.42|4699.02|4698.42|4698.77|4698.17|30
1641561950000|2022-01-07 13:25:50|4699.27|4698.67|4699.02|4698.42|4699.27|4698.67|4699.02|4698.42|58
1641561960000|2022-01-07 13:26:00|4698.77|4698.17|4699.27|4698.67|4699.27|4698.67|4698.77|4698.17|53
1641561970000|2022-01-07 13:26:10|4699.52|4698.92|4699.02|4698.42|4699.77|4699.17|4699.02|4698.42|94
1641561980000|2022-01-07 13:26:20|4699.27|4698.67|4699.52|4698.92|4699.52|4698.92|4699.27|4698.67|31
1641561990000|2022-01-07 13:26:30|4699.77|4699.17|4699.52|4698.92|4699.77|4699.17|4699.52|4698.92|29
1641562000000|2022-01-07 13:26:40|4699.77|4699.17|4699.77|4699.17|4699.77|4699.17|4699.52|4698.92|50
1641562010000|2022-01-07 13:26:50|4699.89|4699.29|4700.02|4699.42|4700.02|4699.42|4699.89|4699.29|4
1641562020000|2022-01-07 13:27:00|4699.89|4699.29|4699.77|4699.17|4700.02|4699.42|4699.77|4699.17|64
1641562030000|2022-01-07 13:27:10|4700.02|4699.42|4700.27|4699.67|4700.27|4699.67|4700.02|4699.42|131
1641562040000|2022-01-07 13:27:20|4700.02|4699.42|4699.77|4699.17|4700.02|4699.42|4699.77|4699.17|27
1641562050000|2022-01-07 13:27:30|4699.64|4699.04|4700.27|4699.67|4700.27|4699.67|4699.52|4698.92|96
1641562060000|2022-01-07 13:27:40|4700.14|4699.54|4700.52|4699.92|4700.52|4699.92|4700.02|4699.42|57
1641562070000|2022-01-07 13:27:50|4700.39|4699.79|4700.77|4700.17|4700.77|4700.17|4699.89|4699.29|66
1641562080000|2022-01-07 13:28:00|4700.27|4699.67|4700.39|4699.79|4700.52|4699.92|4700.27|4699.67|104
1641562090000|2022-01-07 13:28:10|4700.27|4699.67|4699.64|4699.04|4700.27|4699.67|4699.52|4698.92|79
1641562100000|2022-01-07 13:28:20|4699.89|4699.29|4699.89|4699.29|4700.02|4699.42|4699.77|4699.17|61
1641562110000|2022-01-07 13:28:30|4699.77|4699.17|4700.77|4700.17|4700.77|4700.17|4699.77|4699.17|40
1641562120000|2022-01-07 13:28:40|4700.89|4700.29|4700.89|4700.29|4701.27|4700.67|4700.77|4700.17|115
1641562130000|2022-01-07 13:28:50|4700.52|4699.92|4700.39|4699.79|4701.02|4700.42|4700.39|4699.79|90
1641562140000|2022-01-07 13:29:00|4700.27|4699.67|4699.27|4698.67|4700.39|4699.79|4699.27|4698.67|118
1641562150000|2022-01-07 13:29:10|4699.39|4698.79|4698.77|4698.17|4699.64|4699.04|4698.64|4698.04|92
1641562160000|2022-01-07 13:29:20|4698.64|4698.04|4698.89|4698.29|4699.27|4698.67|4698.64|4698.04|37
1641562170000|2022-01-07 13:29:30|4699.02|4698.42|4699.27|4698.67|4699.39|4698.79|4698.77|4698.17|36
1641562180000|2022-01-07 13:29:40|4699.14|4698.54|4700.02|4699.42|4700.52|4699.92|4699.14|4698.54|78
1641562190000|2022-01-07 13:29:50|4700.27|4699.67|4699.77|4699.17|4700.39|4699.79|4699.77|4699.17|51
1641562200000|2022-01-07 13:30:00|4703.52|4702.92|4708.52|4707.92|4708.52|4707.92|4700.64|4700.04|817
1641562210000|2022-01-07 13:30:10|4706.64|4706.04|4702.89|4702.29|4706.64|4706.04|4702.77|4702.17|690
1641562220000|2022-01-07 13:30:20|4703.27|4702.67|4703.39|4702.79|4705.14|4704.54|4701.14|4700.54|689
1641562230000|2022-01-07 13:30:30|4703.64|4703.04|4708.52|4707.92|4709.27|4708.67|4703.64|4703.04|1120
1641562240000|2022-01-07 13:30:40|4708.64|4708.04|4709.27|4708.67|4709.39|4708.79|4707.02|4706.42|820
1641562250000|2022-01-07 13:30:50|4709.52|4708.92|4705.02|4704.42|4709.77|4709.17|4704.77|4704.17|662
1641562260000|2022-01-07 13:31:00|4705.27|4704.67|4707.27|4706.67|4708.02|4707.42|4705.27|4704.67|1131
1641562270000|2022-01-07 13:31:10|4707.02|4706.42|4700.52|4699.92|4707.02|4706.42|4700.52|4699.92|2835
1641562280000|2022-01-07 13:31:20|4700.27|4699.67|4698.77|4698.17|4702.77|4702.17|4698.77|4698.17|1996
1641562290000|2022-01-07 13:31:30|4698.27|4697.67|4696.77|4696.17|4699.02|4698.42|4696.27|4695.67|1184
1641562300000|2022-01-07 13:31:40|4695.14|4694.54|4696.77|4696.17|4697.02|4696.42|4694.27|4693.67|2308
1641562310000|2022-01-07 13:31:50|4696.89|4696.29|4698.02|4697.42|4698.77|4698.17|4696.02|4695.42|827
1641562320000|2022-01-07 13:32:00|4698.27|4697.67|4696.27|4695.67|4698.27|4697.67|4695.77|4695.17|544
1641562330000|2022-01-07 13:32:10|4696.52|4695.92|4699.52|4698.92|4699.64|4699.04|4696.27|4695.67|754
1641562340000|2022-01-07 13:32:20|4699.27|4698.67|4694.77|4694.17|4699.27|4698.67|4694.77|4694.17|1069
1641562350000|2022-01-07 13:32:30|4695.02|4694.42|4695.27|4694.67|4695.77|4695.17|4694.02|4693.42|1119
1641562360000|2022-01-07 13:32:40|4695.52|4694.92|4694.27|4693.67|4695.77|4695.17|4694.27|4693.67|686
1641562370000|2022-01-07 13:32:50|4694.52|4693.92|4695.39|4694.79|4695.39|4694.79|4694.02|4693.42|1422
1641562380000|2022-01-07 13:33:00|4695.02|4694.42|4695.77|4695.17|4696.77|4696.17|4694.64|4694.04|1116
1641562390000|2022-01-07 13:33:10|4695.89|4695.29|4694.52|4693.92|4696.89|4696.29|4694.02|4693.42|808
1641562400000|2022-01-07 13:33:20|4694.64|4694.04|4693.14|4692.54|4694.77|4694.17|4693.02|4692.42|982
1641562410000|2022-01-07 13:33:30|4693.27|4692.67|4695.77|4695.17|4695.77|4695.17|4693.02|4692.42|653
1641562420000|2022-01-07 13:33:40|4695.64|4695.04|4697.52|4696.92|4697.52|4696.92|4695.39|4694.79|705
1641562430000|2022-01-07 13:33:50|4697.77|4697.17|4698.52|4697.92|4698.77|4698.17|4697.27|4696.67|659
1641562440000|2022-01-07 13:34:00|4698.77|4698.17|4695.52|4694.92|4698.77|4698.17|4695.14|4694.54|859
1641562450000|2022-01-07 13:34:10|4695.39|4694.79|4695.14|4694.54|4695.52|4694.92|4694.27|4693.67|457
1641562460000|2022-01-07 13:34:20|4695.02|4694.42|4693.27|4692.67|4695.02|4694.42|4692.27|4691.67|1083
1641562470000|2022-01-07 13:34:30|4693.52|4692.92|4693.77|4693.17|4694.52|4693.92|4693.27|4692.67|309
1641562480000|2022-01-07 13:34:40|4694.02|4693.42|4694.77|4694.17|4695.52|4694.92|4694.02|4693.42|381
1641562490000|2022-01-07 13:34:50|4694.64|4694.04|4694.02|4693.42|4695.27|4694.67|4693.64|4693.04|194
1641562500000|2022-01-07 13:35:00|4694.14|4693.54|4694.02|4693.42|4695.02|4694.42|4693.27|4692.67|522
1641562510000|2022-01-07 13:35:10|4694.52|4693.92|4693.52|4692.92|4694.52|4693.92|4692.89|4692.29|690
1641562520000|2022-01-07 13:35:20|4693.77|4693.17|4693.89|4693.29|4694.02|4693.42|4693.02|4692.42|339
1641562530000|2022-01-07 13:35:30|4693.77|4693.17|4692.77|4692.17|4693.77|4693.17|4691.89|4691.29|813
1641562540000|2022-01-07 13:35:40|4693.02|4692.42|4693.14|4692.54|4693.14|4692.54|4692.52|4691.92|259
1641562550000|2022-01-07 13:35:50|4693.02|4692.42|4691.77|4691.17|4693.14|4692.54|4691.02|4690.42|684
1641562560000|2022-01-07 13:36:00|4691.52|4690.92|4689.52|4688.92|4691.52|4690.92|4689.02|4688.42|1772
1641562570000|2022-01-07 13:36:10|4689.27|4688.67|4686.77|4686.17|4689.52|4688.92|4686.27|4685.67|2250
1641562580000|2022-01-07 13:36:20|4686.52|4685.92|4686.27|4685.67|4687.02|4686.42|4685.77|4685.17|1026
1641562590000|2022-01-07 13:36:30|4686.02|4685.42|4685.02|4684.42|4686.02|4685.42|4684.77|4684.17|1101
1641562600000|2022-01-07 13:36:40|4684.77|4684.17|4687.27|4686.67|4687.52|4686.92|4684.52|4683.92|1037
1641562610000|2022-01-07 13:36:50|4687.52|4686.92|4688.02|4687.42|4688.52|4687.92|4686.77|4686.17|1032
1641562620000|2022-01-07 13:37:00|4687.89|4687.29|4690.02|4689.42|4690.02|4689.42|4687.52|4686.92|663
1641562630000|2022-01-07 13:37:10|4690.27|4689.67|4688.02|4687.42|4690.89|4690.29|4688.02|4687.42|991
1641562640000|2022-01-07 13:37:20|4688.27|4687.67|4688.02|4687.42|4688.27|4687.67|4686.39|4685.79|771
1641562650000|2022-01-07 13:37:30|4687.89|4687.29|4686.77|4686.17|4687.89|4687.29|4686.02|4685.42|986
1641562660000|2022-01-07 13:37:40|4686.52|4685.92|4684.52|4683.92|4686.52|4685.92|4684.27|4683.67|1052
1641562670000|2022-01-07 13:37:50|4684.77|4684.17|4685.52|4684.92|4685.77|4685.17|4684.77|4684.17|672
1641562680000|2022-01-07 13:38:00|4685.39|4684.79|4684.52|4683.92|4685.39|4684.79|4684.27|4683.67|569
1641562690000|2022-01-07 13:38:10|4684.77|4684.17|4684.02|4683.42|4685.27|4684.67|4684.02|4683.42|1421
1641562700000|2022-01-07 13:38:20|4684.27|4683.67|4685.02|4684.42|4685.27|4684.67|4684.27|4683.67|757
1641562710000|2022-01-07 13:38:30|4684.77|4684.17|4682.77|4682.17|4684.77|4684.17|4682.27|4681.67|1512
1641562720000|2022-01-07 13:38:40|4682.52|4681.92|4683.02|4682.42|4684.02|4683.42|4682.52|4681.92|838
1641562730000|2022-01-07 13:38:50|4682.89|4682.29|4683.52|4682.92|4683.77|4683.17|4682.89|4682.29|692
1641562740000|2022-01-07 13:39:00|4683.27|4682.67|4683.27|4682.67|4684.02|4683.42|4682.77|4682.17|635
1641562750000|2022-01-07 13:39:10|4683.02|4682.42|4683.02|4682.42|4683.27|4682.67|4682.27|4681.67|487
1641562760000|2022-01-07 13:39:20|4683.27|4682.67|4681.52|4680.92|4683.52|4682.92|4681.52|4680.92|836
1641562770000|2022-01-07 13:39:30|4681.27|4680.67|4681.52|4680.92|4681.77|4681.17|4681.02|4680.42|713
1641562780000|2022-01-07 13:39:40|4681.64|4681.04|4681.52|4680.92|4681.77|4681.17|4681.52|4680.92|517
1641562790000|2022-01-07 13:39:50|4681.77|4681.17|4680.77|4680.17|4682.02|4681.42|4680.77|4680.17|847
1641562800000|2022-01-07 13:40:00|4681.02|4680.42|4679.77|4679.17|4681.52|4680.92|4679.77|4679.17|1365
1641562810000|2022-01-07 13:40:10|4679.52|4678.92|4680.52|4679.92|4680.77|4680.17|4679.02|4678.42|1264
1641562820000|2022-01-07 13:40:20|4680.77|4680.17|4683.02|4682.42|4683.52|4682.92|4680.77|4680.17|1010
1641562830000|2022-01-07 13:40:30|4682.77|4682.17|4683.27|4682.67|4683.52|4682.92|4682.77|4682.17|401
1641562840000|2022-01-07 13:40:40|4683.52|4682.92|4685.02|4684.42|4685.02|4684.42|4683.52|4682.92|636
1641562850000|2022-01-07 13:40:50|4684.77|4684.17|4685.02|4684.42|4685.52|4684.92|4684.52|4683.92|450
1641562860000|2022-01-07 13:41:00|4684.77|4684.17|4683.52|4682.92|4685.02|4684.42|4683.27|4682.67|593
1641562870000|2022-01-07 13:41:10|4683.77|4683.17|4682.27|4681.67|4683.77|4683.17|4682.27|4681.67|583
1641562880000|2022-01-07 13:41:20|4681.77|4681.17|4682.02|4681.42|4682.02|4681.42|4680.52|4679.92|820
1641562890000|2022-01-07 13:41:30|4681.77|4681.17|4682.77|4682.17|4683.02|4682.42|4681.52|4680.92|596
1641562900000|2022-01-07 13:41:40|4682.52|4681.92|4682.52|4681.92|4682.77|4682.17|4682.27|4681.67|425
1641562910000|2022-01-07 13:41:50|4682.27|4681.67|4682.52|4681.92|4682.77|4682.17|4682.02|4681.42|393
1641562920000|2022-01-07 13:42:00|4682.27|4681.67|4682.02|4681.42|4682.27|4681.67|4680.52|4679.92|1000
1641562930000|2022-01-07 13:42:10|4681.77|4681.17|4682.77|4682.17|4683.02|4682.42|4681.77|4681.17|526
1641562940000|2022-01-07 13:42:20|4683.02|4682.42|4684.27|4683.67|4684.52|4683.92|4683.02|4682.42|512
1641562950000|2022-01-07 13:42:30|4684.02|4683.42|4684.02|4683.42|4685.02|4684.42|4684.02|4683.42|544
1641562960000|2022-01-07 13:42:40|4683.77|4683.17|4683.27|4682.67|4683.77|4683.17|4683.27|4682.67|299
1641562970000|2022-01-07 13:42:50|4683.02|4682.42|4682.02|4681.42|4683.02|4682.42|4682.02|4681.42|309
1641562980000|2022-01-07 13:43:00|4681.89|4681.29|4682.27|4681.67|4682.27|4681.67|4681.77|4681.17|185
1641562990000|2022-01-07 13:43:10|4682.52|4681.92|4682.52|4681.92|4682.52|4681.92|4681.77|4681.17|285
1641563000000|2022-01-07 13:43:20|4682.27|4681.67|4683.02|4682.42|4683.52|4682.92|4682.02|4681.42|401
1641563010000|2022-01-07 13:43:30|4682.77|4682.17|4683.52|4682.92|4683.52|4682.92|4682.77|4682.17|438
1641563020000|2022-01-07 13:43:40|4683.27|4682.67|4682.02|4681.42|4683.27|4682.67|4682.02|4681.42|289
1641563030000|2022-01-07 13:43:50|4681.77|4681.17|4681.77|4681.17|4682.02|4681.42|4681.27|4680.67|638
1641563040000|2022-01-07 13:44:00|4682.02|4681.42|4683.27|4682.67|4683.52|4682.92|4682.02|4681.42|541
1641563050000|2022-01-07 13:44:10|4683.52|4682.92|4684.02|4683.42|4684.02|4683.42|4683.02|4682.42|519
1641563060000|2022-01-07 13:44:20|4684.27|4683.67|4683.27|4682.67|4684.27|4683.67|4683.02|4682.42|251
1641563070000|2022-01-07 13:44:30|4683.02|4682.42|4684.77|4684.17|4685.02|4684.42|4682.77|4682.17|759
1641563080000|2022-01-07 13:44:40|4685.02|4684.42|4684.52|4683.92|4685.02|4684.42|4684.02|4683.42|458
1641563090000|2022-01-07 13:44:50|4684.27|4683.67|4685.02|4684.42|4685.27|4684.67|4684.27|4683.67|380
1641563100000|2022-01-07 13:45:00|4684.77|4684.17|4686.27|4685.67|4686.77|4686.17|4684.77|4684.17|907
1641563110000|2022-01-07 13:45:10|4686.52|4685.92|4687.27|4686.67|4687.27|4686.67|4686.27|4685.67|410
1641563120000|2022-01-07 13:45:20|4687.02|4686.42|4687.52|4686.92|4687.52|4686.92|4686.52|4685.92|718
1641563130000|2022-01-07 13:45:30|4687.27|4686.67|4687.52|4686.92|4687.52|4686.92|4687.02|4686.42|389
1641563140000|2022-01-07 13:45:40|4687.77|4687.17|4686.52|4685.92|4687.77|4687.17|4686.52|4685.92|625
1641563150000|2022-01-07 13:45:50|4686.77|4686.17|4686.02|4685.42|4687.02|4686.42|4685.52|4684.92|666
1641563160000|2022-01-07 13:46:00|4686.27|4685.67|4687.52|4686.92|4687.52|4686.92|4686.02|4685.42|434
1641563170000|2022-01-07 13:46:10|4687.27|4686.67|4687.52|4686.92|4687.52|4686.92|4686.77|4686.17|392
1641563180000|2022-01-07 13:46:20|4687.27|4686.67|4687.02|4686.42|4688.27|4687.67|4687.02|4686.42|570
1641563190000|2022-01-07 13:46:30|4687.27|4686.67|4686.52|4685.92|4687.77|4687.17|4686.52|4685.92|966
1641563200000|2022-01-07 13:46:40|4686.77|4686.17|4686.02|4685.42|4686.77|4686.17|4686.02|4685.42|353
1641563210000|2022-01-07 13:46:50|4685.77|4685.17|4688.02|4687.42|4688.02|4687.42|4685.77|4685.17|466
1641563220000|2022-01-07 13:47:00|4688.14|4687.54|4688.02|4687.42|4688.77|4688.17|4688.02|4687.42|639
1641563230000|2022-01-07 13:47:10|4687.77|4687.17|4687.52|4686.92|4687.77|4687.17|4687.02|4686.42|402
1641563240000|2022-01-07 13:47:20|4687.27|4686.67|4687.77|4687.17|4688.02|4687.42|4687.02|4686.42|323
1641563250000|2022-01-07 13:47:30|4688.02|4687.42|4687.27|4686.67|4688.52|4687.92|4687.27|4686.67|451
1641563260000|2022-01-07 13:47:40|4687.52|4686.92|4688.77|4688.17|4688.77|4688.17|4687.39|4686.79|316
1641563270000|2022-01-07 13:47:50|4689.02|4688.42|4688.77|4688.17|4689.77|4689.17|4688.52|4687.92|773
1641563280000|2022-01-07 13:48:00|4689.02|4688.42|4690.52|4689.92|4690.52|4689.92|4689.02|4688.42|707
1641563290000|2022-01-07 13:48:10|4690.27|4689.67|4690.52|4689.92|4690.52|4689.92|4689.77|4689.17|543
1641563300000|2022-01-07 13:48:20|4690.77|4690.17|4690.27|4689.67|4691.52|4690.92|4690.27|4689.67|877
1641563310000|2022-01-07 13:48:30|4690.77|4690.17|4690.27|4689.67|4690.77|4690.17|4689.77|4689.17|526
1641563320000|2022-01-07 13:48:40|4690.14|4689.54|4689.77|4689.17|4690.52|4689.92|4689.77|4689.17|371
1641563330000|2022-01-07 13:48:50|4690.02|4689.42|4690.27|4689.67|4690.52|4689.92|4690.02|4689.42|354
1641563340000|2022-01-07 13:49:00|4690.52|4689.92|4690.02|4689.42|4691.02|4690.42|4690.02|4689.42|294
1641563350000|2022-01-07 13:49:10|4689.77|4689.17|4689.52|4688.92|4690.27|4689.67|4689.27|4688.67|336
1641563360000|2022-01-07 13:49:20|4689.77|4689.17|4690.02|4689.42|4690.52|4689.92|4689.77|4689.17|213
1641563370000|2022-01-07 13:49:30|4689.77|4689.17|4690.02|4689.42|4690.27|4689.67|4689.52|4688.92|362
1641563380000|2022-01-07 13:49:40|4690.27|4689.67|4690.27|4689.67|4691.27|4690.67|4690.27|4689.67|400
1641563390000|2022-01-07 13:49:50|4690.52|4689.92|4690.02|4689.42|4690.52|4689.92|4689.64|4689.04|403
1641563400000|2022-01-07 13:50:00|4689.77|4689.17|4689.02|4688.42|4689.77|4689.17|4688.52|4687.92|495
1641563410000|2022-01-07 13:50:10|4688.77|4688.17|4689.14|4688.54|4689.27|4688.67|4688.64|4688.04|370
1641563420000|2022-01-07 13:50:20|4689.02|4688.42|4688.77|4688.17|4689.77|4689.17|4688.77|4688.17|193
1641563430000|2022-01-07 13:50:30|4688.52|4687.92|4689.77|4689.17|4689.77|4689.17|4688.52|4687.92|310
1641563440000|2022-01-07 13:50:40|4690.02|4689.42|4689.77|4689.17|4690.02|4689.42|4689.27|4688.67|165
1641563450000|2022-01-07 13:50:50|4689.52|4688.92|4688.77|4688.17|4689.52|4688.92|4688.77|4688.17|205
1641563460000|2022-01-07 13:51:00|4689.02|4688.42|4688.02|4687.42|4689.27|4688.67|4687.52|4686.92|617
1641563470000|2022-01-07 13:51:10|4687.77|4687.17|4687.77|4687.17|4688.52|4687.92|4687.77|4687.17|298
1641563480000|2022-01-07 13:51:20|4688.02|4687.42|4686.77|4686.17|4688.02|4687.42|4686.77|4686.17|370
1641563490000|2022-01-07 13:51:30|4687.02|4686.42|4686.52|4685.92|4687.27|4686.67|4686.52|4685.92|271
1641563500000|2022-01-07 13:51:40|4686.77|4686.17|4686.52|4685.92|4686.77|4686.17|4686.27|4685.67|375
1641563510000|2022-01-07 13:51:50|4686.27|4685.67|4687.02|4686.42|4687.02|4686.42|4686.27|4685.67|281
1641563520000|2022-01-07 13:52:00|4687.27|4686.67|4688.02|4687.42|4688.02|4687.42|4687.27|4686.67|370
1641563530000|2022-01-07 13:52:10|4687.77|4687.17|4687.02|4686.42|4687.77|4687.17|4687.02|4686.42|274
1641563540000|2022-01-07 13:52:20|4686.77|4686.17|4687.52|4686.92|4687.52|4686.92|4686.77|4686.17|138
1641563550000|2022-01-07 13:52:30|4687.64|4687.04|4687.52|4686.92|4687.77|4687.17|4687.52|4686.92|128
1641563560000|2022-01-07 13:52:40|4687.39|4686.79|4686.77|4686.17|4687.39|4686.79|4686.77|4686.17|114
1641563570000|2022-01-07 13:52:50|4687.02|4686.42|4687.02|4686.42|4687.27|4686.67|4687.02|4686.42|115
1641563580000|2022-01-07 13:53:00|4687.27|4686.67|4687.52|4686.92|4687.52|4686.92|4687.02|4686.42|183
1641563590000|2022-01-07 13:53:10|4687.02|4686.42|4687.02|4686.42|4687.52|4686.92|4687.02|4686.42|163
1641563600000|2022-01-07 13:53:20|4686.77|4686.17|4685.27|4684.67|4686.77|4686.17|4685.27|4684.67|258
1641563610000|2022-01-07 13:53:30|4685.02|4684.42|4685.02|4684.42|4685.27|4684.67|4685.02|4684.42|157
1641563620000|2022-01-07 13:53:40|4685.27|4684.67|4684.52|4683.92|4685.27|4684.67|4684.39|4683.79|216
1641563630000|2022-01-07 13:53:50|4684.77|4684.17|4685.02|4684.42|4685.02|4684.42|4684.52|4683.92|176
1641563640000|2022-01-07 13:54:00|4685.27|4684.67|4685.52|4684.92|4685.77|4685.17|4685.27|4684.67|265
1641563650000|2022-01-07 13:54:10|4685.77|4685.17|4684.77|4684.17|4685.77|4685.17|4684.52|4683.92|200
1641563660000|2022-01-07 13:54:20|4684.27|4683.67|4683.02|4682.42|4684.27|4683.67|4683.02|4682.42|394
1641563670000|2022-01-07 13:54:30|4683.27|4682.67|4682.27|4681.67|4683.52|4682.92|4682.27|4681.67|279
1641563680000|2022-01-07 13:54:40|4682.52|4681.92|4682.52|4681.92|4682.52|4681.92|4681.77|4681.17|391
1641563690000|2022-01-07 13:54:50|4682.77|4682.17|4683.27|4682.67|4683.77|4683.17|4682.77|4682.17|417
1641563700000|2022-01-07 13:55:00|4683.77|4683.17|4684.27|4683.67|4684.52|4683.92|4683.77|4683.17|337
1641563710000|2022-01-07 13:55:10|4684.02|4683.42|4683.27|4682.67|4684.27|4683.67|4683.02|4682.42|261
1641563720000|2022-01-07 13:55:20|4683.52|4682.92|4683.02|4682.42|4683.52|4682.92|4682.52|4681.92|362
1641563730000|2022-01-07 13:55:30|4683.27|4682.67|4684.52|4683.92|4684.52|4683.92|4683.27|4682.67|280
1641563740000|2022-01-07 13:55:40|4684.77|4684.17|4685.27|4684.67|4685.27|4684.67|4684.77|4684.17|279
1641563750000|2022-01-07 13:55:50|4685.14|4684.54|4684.27|4683.67|4685.27|4684.67|4684.02|4683.42|124
1641563760000|2022-01-07 13:56:00|4684.02|4683.42|4684.27|4683.67|4684.27|4683.67|4683.77|4683.17|331
1641563770000|2022-01-07 13:56:10|4684.02|4683.42|4686.77|4686.17|4686.77|4686.17|4684.02|4683.42|316
1641563780000|2022-01-07 13:56:20|4686.52|4685.92|4686.52|4685.92|4686.77|4686.17|4686.27|4685.67|308
1641563790000|2022-01-07 13:56:30|4686.27|4685.67|4685.52|4684.92|4686.52|4685.92|4685.52|4684.92|196
1641563800000|2022-01-07 13:56:40|4685.77|4685.17|4685.52|4684.92|4685.77|4685.17|4685.27|4684.67|220
1641563810000|2022-01-07 13:56:50|4685.27|4684.67|4686.02|4685.42|4686.02|4685.42|4685.27|4684.67|118
1641563820000|2022-01-07 13:57:00|4686.27|4685.67|4687.77|4687.17|4687.77|4687.17|4686.27|4685.67|348
1641563830000|2022-01-07 13:57:10|4687.52|4686.92|4686.77|4686.17|4687.64|4687.04|4686.77|4686.17|153
1641563840000|2022-01-07 13:57:20|4686.52|4685.92|4686.52|4685.92|4686.52|4685.92|4686.27|4685.67|116
1641563850000|2022-01-07 13:57:30|4686.27|4685.67|4687.27|4686.67|4687.27|4686.67|4686.27|4685.67|149
1641563860000|2022-01-07 13:57:40|4687.52|4686.92|4687.27|4686.67|4687.77|4687.17|4687.27|4686.67|121
1641563870000|2022-01-07 13:57:50|4687.02|4686.42|4687.02|4686.42|4687.27|4686.67|4687.02|4686.42|130
1641563880000|2022-01-07 13:58:00|4687.14|4686.54|4686.77|4686.17|4687.27|4686.67|4686.77|4686.17|135
1641563890000|2022-01-07 13:58:10|4686.52|4685.92|4687.02|4686.42|4687.27|4686.67|4686.27|4685.67|258
1641563900000|2022-01-07 13:58:20|4686.77|4686.17|4687.27|4686.67|4687.27|4686.67|4686.27|4685.67|182
1641563910000|2022-01-07 13:58:30|4687.52|4686.92|4687.02|4686.42|4687.64|4687.04|4686.77|4686.17|254
1641563920000|2022-01-07 13:58:40|4686.77|4686.17|4685.52|4684.92|4686.77|4686.17|4685.27|4684.67|236
1641563930000|2022-01-07 13:58:50|4685.27|4684.67|4684.77|4684.17|4685.52|4684.92|4684.77|4684.17|330
1641563940000|2022-01-07 13:59:00|4684.89|4684.29|4685.77|4685.17|4686.02|4685.42|4684.89|4684.29|241
1641563950000|2022-01-07 13:59:10|4686.02|4685.42|4685.02|4684.42|4686.02|4685.42|4685.02|4684.42|205
1641563960000|2022-01-07 13:59:20|4685.27|4684.67|4685.02|4684.42|4685.27|4684.67|4684.77|4684.17|167
1641563970000|2022-01-07 13:59:30|4685.27|4684.67|4685.52|4684.92|4685.77|4685.17|4684.77|4684.17|102
1641563980000|2022-01-07 13:59:40|4685.77|4685.17|4686.27|4685.67|4686.27|4685.67|4685.77|4685.17|143
1641563990000|2022-01-07 13:59:50|4686.02|4685.42|4686.27|4685.67|4686.27|4685.67|4686.02|4685.42|150
1641564000000|2022-01-07 14:00:00|4686.52|4685.92|4687.27|4686.67|4687.27|4686.67|4686.52|4685.92|247
1641564010000|2022-01-07 14:00:10|4687.02|4686.42|4687.02|4686.42|4687.27|4686.67|4686.77|4686.17|230
1641564020000|2022-01-07 14:00:20|4687.27|4686.67|4686.77|4686.17|4687.27|4686.67|4686.52|4685.92|139
1641564030000|2022-01-07 14:00:30|4687.02|4686.42|4688.27|4687.67|4688.27|4687.67|4687.02|4686.42|248
1641564040000|2022-01-07 14:00:40|4688.02|4687.42|4688.52|4687.92|4688.52|4687.92|4688.02|4687.42|404
1641564050000|2022-01-07 14:00:50|4688.27|4687.67|4688.27|4687.67|4688.52|4687.92|4688.27|4687.67|188
1641564060000|2022-01-07 14:01:00|4688.52|4687.92|4688.27|4687.67|4688.77|4688.17|4688.02|4687.42|401
1641564070000|2022-01-07 14:01:10|4688.02|4687.42|4688.52|4687.92|4688.89|4688.29|4688.02|4687.42|174
1641564080000|2022-01-07 14:01:20|4688.64|4688.04|4689.02|4688.42|4690.02|4689.42|4688.52|4687.92|476
1641564090000|2022-01-07 14:01:30|4688.77|4688.17|4689.02|4688.42|4689.52|4688.92|4688.77|4688.17|183
1641564100000|2022-01-07 14:01:40|4688.77|4688.17|4688.02|4687.42|4688.77|4688.17|4688.02|4687.42|291
1641564110000|2022-01-07 14:01:50|4687.89|4687.29|4688.27|4687.67|4688.27|4687.67|4687.77|4687.17|252
1641564120000|2022-01-07 14:02:00|4688.02|4687.42|4688.77|4688.17|4688.77|4688.17|4688.02|4687.42|155
1641564130000|2022-01-07 14:02:10|4688.52|4687.92|4688.77|4688.17|4689.02|4688.42|4688.52|4687.92|102
1641564140000|2022-01-07 14:02:20|4689.02|4688.42|4688.02|4687.42|4689.02|4688.42|4687.77|4687.17|428
1641564150000|2022-01-07 14:02:30|4687.77|4687.17|4688.02|4687.42|4688.02|4687.42|4687.77|4687.17|448
1641564160000|2022-01-07 14:02:40|4688.27|4687.67|4689.02|4688.42|4689.02|4688.42|4688.27|4687.67|93
1641564170000|2022-01-07 14:02:50|4688.77|4688.17|4689.02|4688.42|4689.27|4688.67|4688.77|4688.17|215
1641564180000|2022-01-07 14:03:00|4688.77|4688.17|4689.27|4688.67|4689.27|4688.67|4688.77|4688.17|186
1641564190000|2022-01-07 14:03:10|4689.52|4688.92|4689.52|4688.92|4689.52|4688.92|4688.27|4687.67|541
1641564200000|2022-01-07 14:03:20|4689.77|4689.17|4689.77|4689.17|4689.77|4689.17|4689.27|4688.67|221
1641564210000|2022-01-07 14:03:30|4689.89|4689.29|4689.52|4688.92|4690.02|4689.42|4689.52|4688.92|192
1641564220000|2022-01-07 14:03:40|4689.27|4688.67|4689.52|4688.92|4689.77|4689.17|4689.02|4688.42|163
1641564230000|2022-01-07 14:03:50|4689.77|4689.17|4690.02|4689.42|4690.02|4689.42|4689.52|4688.92|179
1641564240000|2022-01-07 14:04:00|4689.64|4689.04|4688.52|4687.92|4689.64|4689.04|4688.27|4687.67|228
1641564250000|2022-01-07 14:04:10|4688.77|4688.17|4688.52|4687.92|4688.77|4688.17|4688.52|4687.92|140
1641564260000|2022-01-07 14:04:20|4688.27|4687.67|4688.52|4687.92|4688.52|4687.92|4688.27|4687.67|110
1641564270000|2022-01-07 14:04:30|4688.77|4688.17|4688.52|4687.92|4688.77|4688.17|4688.52|4687.92|259
1641564280000|2022-01-07 14:04:40|4688.77|4688.17|4688.27|4687.67|4688.77|4688.17|4688.27|4687.67|113
1641564290000|2022-01-07 14:04:50|4688.02|4687.42|4688.02|4687.42|4688.27|4687.67|4687.52|4686.92|274
1641564300000|2022-01-07 14:05:00|4688.27|4687.67|4689.02|4688.42|4689.52|4688.92|4688.02|4687.42|259
1641564310000|2022-01-07 14:05:10|4689.27|4688.67|4689.27|4688.67|4689.52|4688.92|4688.89|4688.29|201
1641564320000|2022-01-07 14:05:20|4689.52|4688.92|4689.02|4688.42|4689.52|4688.92|4689.02|4688.42|155
1641564330000|2022-01-07 14:05:30|4689.27|4688.67|4689.52|4688.92|4689.77|4689.17|4689.27|4688.67|189
1641564340000|2022-01-07 14:05:40|4689.77|4689.17|4689.52|4688.92|4689.77|4689.17|4689.52|4688.92|126
1641564350000|2022-01-07 14:05:50|4689.27|4688.67|4689.77|4689.17|4689.77|4689.17|4689.27|4688.67|119
1641564360000|2022-01-07 14:06:00|4689.52|4688.92|4691.02|4690.42|4691.02|4690.42|4689.52|4688.92|337
1641564370000|2022-01-07 14:06:10|4690.77|4690.17|4689.77|4689.17|4690.77|4690.17|4689.27|4688.67|412
1641564380000|2022-01-07 14:06:20|4690.27|4689.67|4690.27|4689.67|4690.27|4689.67|4690.02|4689.42|193
1641564390000|2022-01-07 14:06:30|4690.52|4689.92|4691.27|4690.67|4691.27|4690.67|4690.27|4689.67|432
1641564400000|2022-01-07 14:06:40|4691.02|4690.42|4691.02|4690.42|4691.27|4690.67|4691.02|4690.42|163
1641564410000|2022-01-07 14:06:50|4691.27|4690.67|4691.02|4690.42|4691.77|4691.17|4691.02|4690.42|430
1641564420000|2022-01-07 14:07:00|4691.14|4690.54|4690.27|4689.67|4691.27|4690.67|4690.27|4689.67|481
1641564430000|2022-01-07 14:07:10|4690.39|4689.79|4690.52|4689.92|4690.77|4690.17|4690.27|4689.67|80
1641564440000|2022-01-07 14:07:20|4690.77|4690.17|4690.77|4690.17|4690.77|4690.17|4690.27|4689.67|248
1641564450000|2022-01-07 14:07:30|4691.02|4690.42|4691.52|4690.92|4691.52|4690.92|4690.77|4690.17|363
1641564460000|2022-01-07 14:07:40|4691.77|4691.17|4691.52|4690.92|4692.02|4691.42|4691.52|4690.92|280
1641564470000|2022-01-07 14:07:50|4691.27|4690.67|4691.02|4690.42|4691.27|4690.67|4690.52|4689.92|227
1641564480000|2022-01-07 14:08:00|4690.77|4690.17|4691.52|4690.92|4691.52|4690.92|4690.77|4690.17|123
1641564490000|2022-01-07 14:08:10|4691.64|4691.04|4691.27|4690.67|4691.77|4691.17|4691.27|4690.67|214
1641564500000|2022-01-07 14:08:20|4691.02|4690.42|4690.77|4690.17|4691.02|4690.42|4690.77|4690.17|155
1641564510000|2022-01-07 14:08:30|4691.02|4690.42|4691.02|4690.42|4691.27|4690.67|4690.77|4690.17|137
1641564520000|2022-01-07 14:08:40|4690.77|4690.17|4691.02|4690.42|4691.52|4690.92|4690.77|4690.17|225
1641564530000|2022-01-07 14:08:50|4691.14|4690.54|4691.02|4690.42|4691.27|4690.67|4691.02|4690.42|55
1641564540000|2022-01-07 14:09:00|4691.27|4690.67|4691.52|4690.92|4691.52|4690.92|4691.27|4690.67|172
1641564550000|2022-01-07 14:09:10|4691.77|4691.17|4691.77|4691.17|4691.77|4691.17|4691.52|4690.92|184
1641564560000|2022-01-07 14:09:20|4691.52|4690.92|4691.77|4691.17|4692.02|4691.42|4691.52|4690.92|205
1641564570000|2022-01-07 14:09:30|4691.52|4690.92|4691.52|4690.92|4691.77|4691.17|4691.52|4690.92|57
1641564580000|2022-01-07 14:09:40|4691.77|4691.17|4692.02|4691.42|4692.27|4691.67|4691.27|4690.67|388
1641564590000|2022-01-07 14:09:50|4692.27|4691.67|4692.27|4691.67|4692.27|4691.67|4692.02|4691.42|99
1641564600000|2022-01-07 14:10:00|4692.52|4691.92|4693.27|4692.67|4693.52|4692.92|4692.52|4691.92|457
1641564610000|2022-01-07 14:10:10|4693.02|4692.42|4692.77|4692.17|4693.02|4692.42|4692.52|4691.92|249
1641564620000|2022-01-07 14:10:20|4693.02|4692.42|4693.02|4692.42|4693.02|4692.42|4692.77|4692.17|174
1641564630000|2022-01-07 14:10:30|4693.27|4692.67|4692.27|4691.67|4693.27|4692.67|4692.27|4691.67|161
1641564640000|2022-01-07 14:10:40|4692.02|4691.42|4692.52|4691.92|4692.52|4691.92|4691.77|4691.17|210
1641564650000|2022-01-07 14:10:50|4692.27|4691.67|4692.27|4691.67|4692.52|4691.92|4692.27|4691.67|140
1641564660000|2022-01-07 14:11:00|4692.52|4691.92|4692.02|4691.42|4692.52|4691.92|4692.02|4691.42|168
1641564670000|2022-01-07 14:11:10|4691.77|4691.17|4692.02|4691.42|4692.52|4691.92|4691.77|4691.17|325
1641564680000|2022-01-07 14:11:20|4691.52|4690.92|4692.02|4691.42|4692.27|4691.67|4691.52|4690.92|178
1641564690000|2022-01-07 14:11:30|4691.77|4691.17|4691.52|4690.92|4691.77|4691.17|4691.52|4690.92|98
1641564700000|2022-01-07 14:11:40|4691.77|4691.17|4691.52|4690.92|4691.77|4691.17|4691.52|4690.92|62
1641564710000|2022-01-07 14:11:50|4691.77|4691.17|4691.39|4690.79|4691.77|4691.17|4691.39|4690.79|105
1641564720000|2022-01-07 14:12:00|4691.52|4690.92|4691.27|4690.67|4691.77|4691.17|4691.27|4690.67|160
1641564730000|2022-01-07 14:12:10|4691.52|4690.92|4691.52|4690.92|4691.52|4690.92|4691.52|4690.92|72
1641564740000|2022-01-07 14:12:20|4691.27|4690.67|4691.02|4690.42|4691.27|4690.67|4691.02|4690.42|195
1641564750000|2022-01-07 14:12:30|4691.27|4690.67|4690.77|4690.17|4691.27|4690.67|4690.52|4689.92|208
1641564760000|2022-01-07 14:12:40|4690.52|4689.92|4690.27|4689.67|4690.52|4689.92|4690.27|4689.67|410
1641564770000|2022-01-07 14:12:50|4690.52|4689.92|4690.02|4689.42|4690.52|4689.92|4689.52|4688.92|554
1641564780000|2022-01-07 14:13:00|4689.77|4689.17|4689.52|4688.92|4689.77|4689.17|4689.27|4688.67|283
1641564790000|2022-01-07 14:13:10|4689.27|4688.67|4689.77|4689.17|4690.02|4689.42|4689.27|4688.67|179
1641564800000|2022-01-07 14:13:20|4689.27|4688.67|4688.52|4687.92|4689.52|4688.92|4688.52|4687.92|167
1641564810000|2022-01-07 14:13:30|4688.77|4688.17|4688.52|4687.92|4688.77|4688.17|4688.27|4687.67|460
1641564820000|2022-01-07 14:13:40|4688.77|4688.17|4690.02|4689.42|4690.02|4689.42|4688.77|4688.17|150
1641564830000|2022-01-07 14:13:50|4689.77|4689.17|4691.02|4690.42|4691.02|4690.42|4689.77|4689.17|210
1641564840000|2022-01-07 14:14:00|4691.14|4690.54|4692.27|4691.67|4692.52|4691.92|4691.14|4690.54|524
1641564850000|2022-01-07 14:14:10|4692.02|4691.42|4691.77|4691.17|4692.02|4691.42|4691.52|4690.92|227
1641564860000|2022-01-07 14:14:20|4691.52|4690.92|4691.27|4690.67|4691.77|4691.17|4691.02|4690.42|197
1641564870000|2022-01-07 14:14:30|4691.52|4690.92|4691.77|4691.17|4692.02|4691.42|4691.27|4690.67|182
1641564880000|2022-01-07 14:14:40|4692.02|4691.42|4692.77|4692.17|4692.77|4692.17|4691.77|4691.17|246
1641564890000|2022-01-07 14:14:50|4693.02|4692.42|4693.27|4692.67|4693.52|4692.92|4693.02|4692.42|246
1641564900000|2022-01-07 14:15:00|4693.52|4692.92|4694.27|4693.67|4694.52|4693.92|4693.52|4692.92|709
1641564910000|2022-01-07 14:15:10|4694.52|4693.92|4694.27|4693.67|4694.52|4693.92|4693.77|4693.17|471
1641564920000|2022-01-07 14:15:20|4693.77|4693.17|4693.77|4693.17|4694.02|4693.42|4693.52|4692.92|310
1641564930000|2022-01-07 14:15:30|4693.52|4692.92|4692.52|4691.92|4693.77|4693.17|4692.52|4691.92|385
1641564940000|2022-01-07 14:15:40|4692.77|4692.17|4693.02|4692.42|4693.02|4692.42|4692.52|4691.92|210
1641564950000|2022-01-07 14:15:50|4692.77|4692.17|4693.27|4692.67|4693.27|4692.67|4692.77|4692.17|129
1641564960000|2022-01-07 14:16:00|4693.52|4692.92|4693.77|4693.17|4693.77|4693.17|4693.27|4692.67|158
1641564970000|2022-01-07 14:16:10|4694.02|4693.42|4693.77|4693.17|4694.52|4693.92|4693.52|4692.92|253
1641564980000|2022-01-07 14:16:20|4693.52|4692.92|4693.77|4693.17|4694.02|4693.42|4693.52|4692.92|133
1641564990000|2022-01-07 14:16:30|4693.52|4692.92|4693.77|4693.17|4693.77|4693.17|4693.52|4692.92|81
1641565000000|2022-01-07 14:16:40|4693.52|4692.92|4693.27|4692.67|4694.02|4693.42|4693.27|4692.67|308
1641565010000|2022-01-07 14:16:50|4693.52|4692.92|4693.52|4692.92|4693.77|4693.17|4693.39|4692.79|106
1641565020000|2022-01-07 14:17:00|4693.77|4693.17|4693.02|4692.42|4693.77|4693.17|4693.02|4692.42|174
1641565030000|2022-01-07 14:17:10|4692.77|4692.17|4693.02|4692.42|4693.02|4692.42|4692.77|4692.17|93
1641565040000|2022-01-07 14:17:20|4692.77|4692.17|4693.02|4692.42|4693.02|4692.42|4692.52|4691.92|230
1641565050000|2022-01-07 14:17:30|4692.77|4692.17|4693.27|4692.67|4693.27|4692.67|4692.77|4692.17|183
1641565060000|2022-01-07 14:17:40|4693.52|4692.92|4693.02|4692.42|4693.77|4693.17|4693.02|4692.42|242
1641565070000|2022-01-07 14:17:50|4693.27|4692.67|4693.52|4692.92|4693.77|4693.17|4693.27|4692.67|344
1641565080000|2022-01-07 14:18:00|4693.77|4693.17|4693.77|4693.17|4694.27|4693.67|4693.77|4693.17|405
1641565090000|2022-01-07 14:18:10|4694.02|4693.42|4694.52|4693.92|4694.52|4693.92|4693.77|4693.17|227
1641565100000|2022-01-07 14:18:20|4694.77|4694.17|4694.02|4693.42|4694.77|4694.17|4694.02|4693.42|257
1641565110000|2022-01-07 14:18:30|4694.27|4693.67|4694.77|4694.17|4694.77|4694.17|4694.02|4693.42|172
1641565120000|2022-01-07 14:18:40|4695.02|4694.42|4695.02|4694.42|4695.27|4694.67|4695.02|4694.42|350
1641565130000|2022-01-07 14:18:50|4694.89|4694.29|4694.52|4693.92|4695.02|4694.42|4694.52|4693.92|137
1641565140000|2022-01-07 14:19:00|4694.27|4693.67|4693.52|4692.92|4694.27|4693.67|4693.52|4692.92|143
1641565150000|2022-01-07 14:19:10|4694.52|4693.92|4694.52|4693.92|4694.64|4694.04|4694.27|4693.67|335
1641565160000|2022-01-07 14:19:20|4694.64|4694.04|4694.52|4693.92|4694.77|4694.17|4694.52|4693.92|161
1641565170000|2022-01-07 14:19:30|||||||||53
1641565180000|2022-01-07 14:19:40|4694.02|4693.42|4693.52|4692.92|4694.02|4693.42|4693.52|4692.92|233
1641565190000|2022-01-07 14:19:50|4693.77|4693.17|4694.02|4693.42|4694.02|4693.42|4693.77|4693.17|139
1641565200000|2022-01-07 14:20:00|4694.27|4693.67|4694.27|4693.67|4694.77|4694.17|4694.02|4693.42|232
1641565210000|2022-01-07 14:20:10|4694.52|4693.92|4694.77|4694.17|4694.77|4694.17|4694.27|4693.67|104
1641565220000|2022-01-07 14:20:20|4694.52|4693.92|4694.52|4693.92|4694.52|4693.92|4694.52|4693.92|47
1641565230000|2022-01-07 14:20:30|4694.39|4693.79|4694.27|4693.67|4694.52|4693.92|4694.02|4693.42|93
1641565240000|2022-01-07 14:20:40|4694.02|4693.42|4693.52|4692.92|4694.02|4693.42|4693.52|4692.92|111
1641565250000|2022-01-07 14:20:50|4693.27|4692.67|4693.52|4692.92|4693.77|4693.17|4693.27|4692.67|117
1641565260000|2022-01-07 14:21:00|4693.77|4693.17|4694.02|4693.42|4694.02|4693.42|4693.27|4692.67|139
1641565270000|2022-01-07 14:21:10|4694.27|4693.67|4694.02|4693.42|4694.27|4693.67|4693.89|4693.29|268
1641565280000|2022-01-07 14:21:20|4693.89|4693.29|4693.77|4693.17|4694.02|4693.42|4693.77|4693.17|77
1641565290000|2022-01-07 14:21:30|4693.52|4692.92|4693.27|4692.67|4693.52|4692.92|4693.27|4692.67|87
1641565300000|2022-01-07 14:21:40|4693.52|4692.92|4693.27|4692.67|4693.52|4692.92|4693.02|4692.42|138
1641565310000|2022-01-07 14:21:50|4693.14|4692.54|4693.02|4692.42|4693.14|4692.54|4692.77|4692.17|167
1641565320000|2022-01-07 14:22:00|4693.27|4692.67|4694.27|4693.67|4694.27|4693.67|4693.27|4692.67|187
1641565330000|2022-01-07 14:22:10|4694.52|4693.92|4694.77|4694.17|4694.77|4694.17|4694.39|4693.79|136
1641565340000|2022-01-07 14:22:20|4695.02|4694.42|4694.39|4693.79|4695.02|4694.42|4694.27|4693.67|127
1641565350000|2022-01-07 14:22:30|4694.52|4693.92|4694.52|4693.92|4694.77|4694.17|4694.27|4693.67|155
1641565360000|2022-01-07 14:22:40|||||||||82
1641565370000|2022-01-07 14:22:50|4694.27|4693.67|4694.52|4693.92|4694.77|4694.17|4694.27|4693.67|157
1641565380000|2022-01-07 14:23:00|4694.77|4694.17|4694.77|4694.17|4695.02|4694.42|4694.52|4693.92|122
1641565390000|2022-01-07 14:23:10|4694.52|4693.92|4694.52|4693.92|4694.77|4694.17|4694.27|4693.67|88
1641565400000|2022-01-07 14:23:20|4694.77|4694.17|4694.77|4694.17|4694.77|4694.17|4694.77|4694.17|279
1641565410000|2022-01-07 14:23:30|4694.52|4693.92|4694.52|4693.92|4694.52|4693.92|4694.52|4693.92|141
1641565420000|2022-01-07 14:23:40|4694.39|4693.79|4693.52|4692.92|4694.39|4693.79|4693.52|4692.92|145
1641565430000|2022-01-07 14:23:50|4693.77|4693.17|4693.77|4693.17|4693.77|4693.17|4693.52|4692.92|84
1641565440000|2022-01-07 14:24:00|4694.02|4693.42|4693.52|4692.92|4694.27|4693.67|4693.52|4692.92|152
1641565450000|2022-01-07 14:24:10|4693.77|4693.17|4693.77|4693.17|4693.77|4693.17|4693.52|4692.92|141
1641565460000|2022-01-07 14:24:20|4693.89|4693.29|4693.27|4692.67|4693.89|4693.29|4693.27|4692.67|63
1641565470000|2022-01-07 14:24:30|4693.52|4692.92|4693.27|4692.67|4693.52|4692.92|4692.77|4692.17|186
1641565480000|2022-01-07 14:24:40|4693.02|4692.42|4694.02|4693.42|4694.02|4693.42|4693.02|4692.42|207
1641565490000|2022-01-07 14:24:50|4693.77|4693.17|4694.02|4693.42|4694.02|4693.42|4693.77|4693.17|160
1641565500000|2022-01-07 14:25:00|4694.27|4693.67|4695.02|4694.42|4695.02|4694.42|4694.27|4693.67|375
1641565510000|2022-01-07 14:25:10|4695.27|4694.67|4695.77|4695.17|4695.77|4695.17|4695.27|4694.67|334
1641565520000|2022-01-07 14:25:20|4696.02|4695.42|4696.02|4695.42|4696.02|4695.42|4695.02|4694.42|448
1641565530000|2022-01-07 14:25:30|4695.77|4695.17|4696.02|4695.42|4696.02|4695.42|4695.77|4695.17|180
1641565540000|2022-01-07 14:25:40|4695.77|4695.17|4695.77|4695.17|4696.02|4695.42|4695.77|4695.17|123
1641565550000|2022-01-07 14:25:50|4695.52|4694.92|4696.02|4695.42|4696.02|4695.42|4695.52|4694.92|147
1641565560000|2022-01-07 14:26:00|4695.77|4695.17|4695.77|4695.17|4695.77|4695.17|4695.52|4694.92|191
1641565570000|2022-01-07 14:26:10|4695.52|4694.92|4695.27|4694.67|4695.52|4694.92|4695.02|4694.42|257
1641565580000|2022-01-07 14:26:20|4695.52|4694.92|4695.27|4694.67|4695.52|4694.92|4695.27|4694.67|129
1641565590000|2022-01-07 14:26:30|4695.52|4694.92|4695.27|4694.67|4695.52|4694.92|4695.02|4694.42|199
1641565600000|2022-01-07 14:26:40|4695.02|4694.42|4694.52|4693.92|4695.02|4694.42|4694.52|4693.92|202
1641565610000|2022-01-07 14:26:50|4694.27|4693.67|4693.77|4693.17|4694.27|4693.67|4693.77|4693.17|178
1641565620000|2022-01-07 14:27:00|4694.02|4693.42|4693.77|4693.17|4694.27|4693.67|4693.77|4693.17|157
1641565630000|2022-01-07 14:27:10|4693.52|4692.92|4692.77|4692.17|4693.52|4692.92|4692.52|4691.92|394
1641565640000|2022-01-07 14:27:20|4692.52|4691.92|4693.02|4692.42|4693.27|4692.67|4692.52|4691.92|180
1641565650000|2022-01-07 14:27:30|4692.89|4692.29|4692.89|4692.29|4692.89|4692.29|4692.89|4692.29|60
1641565660000|2022-01-07 14:27:40|4692.77|4692.17|4693.02|4692.42|4693.02|4692.42|4692.77|4692.17|210
1641565670000|2022-01-07 14:27:50|4692.77|4692.17|4693.02|4692.42|4693.02|4692.42|4692.52|4691.92|277
1641565680000|2022-01-07 14:28:00|4693.27|4692.67|4694.77|4694.17|4694.77|4694.17|4693.02|4692.42|382
1641565690000|2022-01-07 14:28:10|4694.52|4693.92|4693.52|4692.92|4694.52|4693.92|4693.27|4692.67|340
1641565700000|2022-01-07 14:28:20|4693.27|4692.67|4692.27|4691.67|4693.52|4692.92|4691.77|4691.17|339
1641565710000|2022-01-07 14:28:30|4692.52|4691.92|4693.27|4692.67|4693.27|4692.67|4692.52|4691.92|393
1641565720000|2022-01-07 14:28:40|4693.52|4692.92|4695.02|4694.42|4695.27|4694.67|4693.52|4692.92|331
1641565730000|2022-01-07 14:28:50|4695.27|4694.67|4694.52|4693.92|4695.27|4694.67|4694.52|4693.92|230
1641565740000|2022-01-07 14:29:00|4694.77|4694.17|4695.27|4694.67|4695.27|4694.67|4694.52|4693.92|233
1641565750000|2022-01-07 14:29:10|4695.02|4694.42|4695.52|4694.92|4695.52|4694.92|4694.77|4694.17|493
1641565760000|2022-01-07 14:29:20|4695.27|4694.67|4695.27|4694.67|4695.52|4694.92|4695.02|4694.42|145
1641565770000|2022-01-07 14:29:30|4695.02|4694.42|4695.52|4694.92|4695.77|4695.17|4695.02|4694.42|241
1641565780000|2022-01-07 14:29:40|4695.27|4694.67|4695.52|4694.92|4695.77|4695.17|4695.27|4694.67|347
1641565790000|2022-01-07 14:29:50|4695.27|4694.67|4696.02|4695.42|4696.02|4695.42|4695.02|4694.42|432
1641565800000|2022-01-07 14:30:00|4695.92|4695.52|4697.67|4697.27|4697.67|4697.27|4695.92|4695.52|4011
1641565810000|2022-01-07 14:30:10|4697.92|4697.52|4696.67|4696.27|4699.92|4699.52|4696.42|4696.02|5063
1641565820000|2022-01-07 14:30:20|4695.92|4695.52|4696.67|4696.27|4696.67|4696.27|4695.17|4694.77|2171
1641565830000|2022-01-07 14:30:30|4696.42|4696.02|4692.17|4691.77|4696.42|4696.02|4692.17|4691.77|3254
1641565840000|2022-01-07 14:30:40|4692.42|4692.02|4692.42|4692.02|4692.67|4692.27|4690.92|4690.52|2331
1641565850000|2022-01-07 14:30:50|4692.67|4692.27|4694.17|4693.77|4695.92|4695.52|4692.67|4692.27|2037
1641565860000|2022-01-07 14:31:00|4693.67|4693.27|4695.67|4695.27|4696.67|4696.27|4693.67|4693.27|2614
1641565870000|2022-01-07 14:31:10|4695.92|4695.52|4692.67|4692.27|4696.04|4695.64|4691.92|4691.52|1494
1641565880000|2022-01-07 14:31:20|4692.42|4692.02|4693.42|4693.02|4693.92|4693.52|4691.92|4691.52|1238
1641565890000|2022-01-07 14:31:30|4693.04|4692.64|4692.17|4691.77|4693.17|4692.77|4691.42|4691.02|1461
1641565900000|2022-01-07 14:31:40|4692.42|4692.02|4692.42|4692.02|4694.42|4694.02|4692.17|4691.77|998
1641565910000|2022-01-07 14:31:50|4692.67|4692.27|4693.67|4693.27|4693.67|4693.27|4690.67|4690.27|1451
1641565920000|2022-01-07 14:32:00|4693.92|4693.52|4692.42|4692.02|4693.92|4693.52|4692.17|4691.77|1053
1641565930000|2022-01-07 14:32:10|4692.17|4691.77|4692.42|4692.02|4693.42|4693.02|4691.42|4691.02|1141
1641565940000|2022-01-07 14:32:20|4691.92|4691.52|4689.42|4689.02|4692.17|4691.77|4688.92|4688.52|3013
1641565950000|2022-01-07 14:32:30|4689.67|4689.27|4690.42|4690.02|4690.92|4690.52|4689.42|4689.02|1018
1641565960000|2022-01-07 14:32:40|4690.17|4689.77|4689.42|4689.02|4690.42|4690.02|4689.17|4688.77|1186
1641565970000|2022-01-07 14:32:50|4689.17|4688.77|4689.92|4689.52|4689.92|4689.52|4688.92|4688.52|877
1641565980000|2022-01-07 14:33:00|4690.17|4689.77|4692.04|4691.64|4692.42|4692.02|4689.67|4689.27|1972
1641565990000|2022-01-07 14:33:10|4691.92|4691.52|4691.92|4691.52|4692.17|4691.77|4690.67|4690.27|771
1641566000000|2022-01-07 14:33:20|4692.17|4691.77|4689.67|4689.27|4693.17|4692.77|4689.67|4689.27|908
1641566010000|2022-01-07 14:33:30|4689.92|4689.52|4690.42|4690.02|4690.67|4690.27|4689.17|4688.77|1124
1641566020000|2022-01-07 14:33:40|4690.92|4690.52|4688.42|4688.02|4690.92|4690.52|4687.92|4687.52|1576
1641566030000|2022-01-07 14:33:50|4688.67|4688.27|4689.42|4689.02|4689.67|4689.27|4688.42|4688.02|858
1641566040000|2022-01-07 14:34:00|4689.67|4689.27|4689.17|4688.77|4689.92|4689.52|4688.42|4688.02|1383
1641566050000|2022-01-07 14:34:10|4689.29|4688.89|4691.42|4691.02|4691.67|4691.27|4689.29|4688.89|1261
1641566060000|2022-01-07 14:34:20|4691.67|4691.27|4692.17|4691.77|4692.17|4691.77|4691.42|4691.02|879
1641566070000|2022-01-07 14:34:30|4692.42|4692.02|4691.67|4691.27|4693.42|4693.02|4691.67|4691.27|949
1641566080000|2022-01-07 14:34:40|4691.92|4691.52|4689.67|4689.27|4691.92|4691.52|4689.42|4689.02|1447
1641566090000|2022-01-07 14:34:50|4689.42|4689.02|4688.42|4688.02|4689.67|4689.27|4687.67|4687.27|1408
1641566100000|2022-01-07 14:35:00|4688.29|4687.89|4687.92|4687.52|4688.67|4688.27|4687.42|4687.02|2509
1641566110000|2022-01-07 14:35:10|4687.67|4687.27|4690.67|4690.27|4691.17|4690.77|4687.67|4687.27|1378
1641566120000|2022-01-07 14:35:20|4690.42|4690.02|4691.17|4690.77|4692.17|4691.77|4689.79|4689.39|1085
1641566130000|2022-01-07 14:35:30|4691.29|4690.89|4692.17|4691.77|4693.42|4693.02|4690.42|4690.02|1109
1641566140000|2022-01-07 14:35:40|4692.67|4692.27|4689.42|4689.02|4692.92|4692.52|4689.42|4689.02|1102
1641566150000|2022-01-07 14:35:50|4689.67|4689.27|4686.92|4686.52|4689.92|4689.52|4686.17|4685.77|1501
1641566160000|2022-01-07 14:36:00|4687.17|4686.77|4690.17|4689.77|4690.67|4690.27|4687.04|4686.64|1339
1641566170000|2022-01-07 14:36:10|4689.92|4689.52|4687.92|4687.52|4690.17|4689.77|4687.67|4687.27|1187
1641566180000|2022-01-07 14:36:20|4687.67|4687.27|4688.79|4688.39|4689.67|4689.27|4687.67|4687.27|942
1641566190000|2022-01-07 14:36:30|4689.17|4688.77|4687.67|4687.27|4690.29|4689.89|4687.42|4687.02|994
1641566200000|2022-01-07 14:36:40|4687.42|4687.02|4686.42|4686.02|4687.67|4687.27|4686.04|4685.64|1786
1641566210000|2022-01-07 14:36:50|4686.17|4685.77|4685.42|4685.02|4686.67|4686.27|4685.17|4684.77|1179
1641566220000|2022-01-07 14:37:00|4685.17|4684.77|4685.42|4685.02|4686.67|4686.27|4685.17|4684.77|966
1641566230000|2022-01-07 14:37:10|4685.29|4684.89|4684.92|4684.52|4685.42|4685.02|4683.92|4683.52|1501
1641566240000|2022-01-07 14:37:20|4684.42|4684.02|4685.17|4684.77|4685.17|4684.77|4684.42|4684.02|711
1641566250000|2022-01-07 14:37:30|4685.29|4684.89|4685.42|4685.02|4685.67|4685.27|4684.42|4684.02|1111
1641566260000|2022-01-07 14:37:40|4685.17|4684.77|4685.92|4685.52|4685.92|4685.52|4684.67|4684.27|811
1641566270000|2022-01-07 14:37:50|4685.67|4685.27|4685.17|4684.77|4685.92|4685.52|4684.42|4684.02|903
1641566280000|2022-01-07 14:38:00|4685.04|4684.64|4686.92|4686.52|4688.42|4688.02|4684.92|4684.52|1410
1641566290000|2022-01-07 14:38:10|4687.04|4686.64|4686.17|4685.77|4687.17|4686.77|4685.92|4685.52|721
1641566300000|2022-01-07 14:38:20|4686.42|4686.02|4687.17|4686.77|4687.17|4686.77|4685.42|4685.02|688
1641566310000|2022-01-07 14:38:30|4687.04|4686.64|4687.17|4686.77|4687.42|4687.02|4686.42|4686.02|672
1641566320000|2022-01-07 14:38:40|4686.92|4686.52|4689.17|4688.77|4689.42|4689.02|4686.92|4686.52|934
1641566330000|2022-01-07 14:38:50|4688.92|4688.52|4688.67|4688.27|4689.92|4689.52|4688.42|4688.02|863
1641566340000|2022-01-07 14:39:00|4688.42|4688.02|4689.42|4689.02|4689.42|4689.02|4687.92|4687.52|954
1641566350000|2022-01-07 14:39:10|4689.17|4688.77|4691.17|4690.77|4692.17|4691.77|4689.04|4688.64|1169
1641566360000|2022-01-07 14:39:20|4690.92|4690.52|4691.17|4690.77|4691.67|4691.27|4690.42|4690.02|911
1641566370000|2022-01-07 14:39:30|4691.29|4690.89|4691.42|4691.02|4692.92|4692.52|4691.04|4690.64|1003
1641566380000|2022-01-07 14:39:40|4691.67|4691.27|4691.42|4691.02|4692.29|4691.89|4691.42|4691.02|569
1641566390000|2022-01-07 14:39:50|4691.17|4690.77|4692.67|4692.27|4693.42|4693.02|4691.17|4690.77|809
1641566400000|2022-01-07 14:40:00|4692.54|4692.14|4689.42|4689.02|4693.42|4693.02|4689.42|4689.02|1651
1641566410000|2022-01-07 14:40:10|4688.92|4688.52|4691.67|4691.27|4692.17|4691.77|4688.67|4688.27|1335
1641566420000|2022-01-07 14:40:20|4691.79|4691.39|4692.42|4692.02|4694.17|4693.77|4691.79|4691.39|1308
1641566430000|2022-01-07 14:40:30|4691.67|4691.27|4692.17|4691.77|4692.42|4692.02|4691.42|4691.02|903
1641566440000|2022-01-07 14:40:40|4692.42|4692.02|4692.67|4692.27|4693.17|4692.77|4692.04|4691.64|830
1641566450000|2022-01-07 14:40:50|4692.92|4692.52|4692.42|4692.02|4693.17|4692.77|4690.92|4690.52|781
1641566460000|2022-01-07 14:41:00|4692.29|4691.89|4694.42|4694.02|4694.67|4694.27|4692.29|4691.89|1205
1641566470000|2022-01-07 14:41:10|4694.17|4693.77|4694.29|4693.89|4694.67|4694.27|4693.42|4693.02|1023
1641566480000|2022-01-07 14:41:20|4694.42|4694.02|4693.17|4692.77|4694.42|4694.02|4693.17|4692.77|840
1641566490000|2022-01-07 14:41:30|4693.42|4693.02|4691.92|4691.52|4693.92|4693.52|4691.92|4691.52|1042
1641566500000|2022-01-07 14:41:40|4692.04|4691.64|4692.67|4692.27|4692.92|4692.52|4691.42|4691.02|644
1641566510000|2022-01-07 14:41:50|4692.92|4692.52|4692.92|4692.52|4692.92|4692.52|4691.67|4691.27|517
1641566520000|2022-01-07 14:42:00|4692.67|4692.27|4692.92|4692.52|4693.67|4693.27|4692.67|4692.27|882
1641566530000|2022-01-07 14:42:10|4693.17|4692.77|4692.67|4692.27|4693.17|4692.77|4692.17|4691.77|443
1641566540000|2022-01-07 14:42:20|4692.92|4692.52|4692.92|4692.52|4692.92|4692.52|4691.92|4691.52|656
1641566550000|2022-01-07 14:42:30|4693.17|4692.77|4692.92|4692.52|4693.17|4692.77|4692.42|4692.02|519
1641566560000|2022-01-07 14:42:40|4692.54|4692.14|4694.17|4693.77|4694.42|4694.02|4692.54|4692.14|1078
1641566570000|2022-01-07 14:42:50|4694.29|4693.89|4693.42|4693.02|4694.42|4694.02|4692.42|4692.02|1248
1641566580000|2022-01-07 14:43:00|4693.29|4692.89|4694.42|4694.02|4694.67|4694.27|4693.29|4692.89|947
1641566590000|2022-01-07 14:43:10|4694.17|4693.77|4695.92|4695.52|4695.92|4695.52|4693.79|4693.39|1914
1641566600000|2022-01-07 14:43:20|4696.17|4695.77|4697.17|4696.77|4697.17|4696.77|4696.17|4695.77|2297
1641566610000|2022-01-07 14:43:30|4696.92|4696.52|4698.67|4698.27|4698.67|4698.27|4696.92|4696.52|1374
1641566620000|2022-01-07 14:43:40|4698.92|4698.52|4698.92|4698.52|4699.67|4699.27|4698.67|4698.27|1403
1641566630000|2022-01-07 14:43:50|4699.17|4698.77|4699.04|4698.64|4699.42|4699.02|4698.67|4698.27|1185
1641566640000|2022-01-07 14:44:00|4699.17|4698.77|4699.42|4699.02|4699.42|4699.02|4698.42|4698.02|1168
1641566650000|2022-01-07 14:44:10|4699.17|4698.77|4701.92|4701.52|4701.92|4701.52|4699.17|4698.77|1602
1641566660000|2022-01-07 14:44:20|4702.17|4701.77|4701.67|4701.27|4703.17|4702.77|4701.67|4701.27|1610
1641566670000|2022-01-07 14:44:30|4701.42|4701.02|4701.67|4701.27|4701.92|4701.52|4700.92|4700.52|990
1641566680000|2022-01-07 14:44:40|4701.92|4701.52|4702.42|4702.02|4703.42|4703.02|4701.92|4701.52|1199
1641566690000|2022-01-07 14:44:50|4702.67|4702.27|4701.67|4701.27|4703.42|4703.02|4701.67|4701.27|1193
1641566700000|2022-01-07 14:45:00|4701.92|4701.52|4702.67|4702.27|4702.92|4702.52|4701.67|4701.27|1237
1641566710000|2022-01-07 14:45:10|4703.17|4702.77|4705.67|4705.27|4706.17|4705.77|4703.17|4702.77|2955
1641566720000|2022-01-07 14:45:20|4705.42|4705.02|4705.17|4704.77|4706.67|4706.27|4704.92|4704.52|3621
1641566730000|2022-01-07 14:45:30|4705.42|4705.02|4704.17|4703.77|4705.42|4705.02|4703.92|4703.52|1020
1641566740000|2022-01-07 14:45:40|4703.92|4703.52|4702.92|4702.52|4704.17|4703.77|4702.92|4702.52|1262
1641566750000|2022-01-07 14:45:50|4703.17|4702.77|4703.42|4703.02|4704.17|4703.77|4702.17|4701.77|1152
1641566760000|2022-01-07 14:46:00|4703.54|4703.14|4703.67|4703.27|4704.92|4704.52|4703.42|4703.02|996
1641566770000|2022-01-07 14:46:10|4703.17|4702.77|4703.17|4702.77|4704.67|4704.27|4702.92|4702.52|871
1641566780000|2022-01-07 14:46:20|4702.67|4702.27|4704.17|4703.77|4704.42|4704.02|4702.67|4702.27|646
1641566790000|2022-01-07 14:46:30|4703.92|4703.52|4703.42|4703.02|4704.29|4703.89|4702.92|4702.52|551
1641566800000|2022-01-07 14:46:40|4703.29|4702.89|4703.92|4703.52|4704.17|4703.77|4703.17|4702.77|519
1641566810000|2022-01-07 14:46:50|4704.17|4703.77|4704.17|4703.77|4704.92|4704.52|4704.17|4703.77|796
1641566820000|2022-01-07 14:47:00|4703.92|4703.52|4703.42|4703.02|4703.92|4703.52|4703.17|4702.77|971
1641566830000|2022-01-07 14:47:10|4703.67|4703.27|4701.67|4701.27|4703.79|4703.39|4701.67|4701.27|841
1641566840000|2022-01-07 14:47:20|4701.42|4701.02|4700.92|4700.52|4702.42|4702.02|4700.67|4700.27|1014
1641566850000|2022-01-07 14:47:30|4700.79|4700.39|4699.92|4699.52|4700.92|4700.52|4699.92|4699.52|994
1641566860000|2022-01-07 14:47:40|4699.79|4699.39|4699.67|4699.27|4700.17|4699.77|4699.67|4699.27|869
1641566870000|2022-01-07 14:47:50|4699.42|4699.02|4701.17|4700.77|4701.17|4700.77|4699.17|4698.77|818
1641566880000|2022-01-07 14:48:00|4701.29|4700.89|4699.17|4698.77|4701.42|4701.02|4699.17|4698.77|978
1641566890000|2022-01-07 14:48:10|4698.92|4698.52|4700.17|4699.77|4700.17|4699.77|4698.92|4698.52|671
1641566900000|2022-01-07 14:48:20|4699.92|4699.52|4701.42|4701.02|4701.67|4701.27|4699.92|4699.52|912
1641566910000|2022-01-07 14:48:30|4701.17|4700.77|4701.42|4701.02|4702.42|4702.02|4700.92|4700.52|949
1641566920000|2022-01-07 14:48:40|4701.17|4700.77|4701.29|4700.89|4701.92|4701.52|4701.17|4700.77|535
1641566930000|2022-01-07 14:48:50|4701.42|4701.02|4703.17|4702.77|4703.17|4702.77|4701.42|4701.02|556
1641566940000|2022-01-07 14:49:00|4703.42|4703.02|4702.42|4702.02|4703.67|4703.27|4701.92|4701.52|741
1641566950000|2022-01-07 14:49:10|4702.17|4701.77|4701.54|4701.14|4702.29|4701.89|4701.17|4700.77|556
1641566960000|2022-01-07 14:49:20|4701.42|4701.02|4702.17|4701.77|4702.67|4702.27|4701.42|4701.02|627
1641566970000|2022-01-07 14:49:30|4701.92|4701.52|4702.17|4701.77|4702.42|4702.02|4701.67|4701.27|548
1641566980000|2022-01-07 14:49:40|4701.92|4701.52|4702.42|4702.02|4702.92|4702.52|4701.92|4701.52|795
1641566990000|2022-01-07 14:49:50|4702.17|4701.77|4700.67|4700.27|4702.67|4702.27|4700.67|4700.27|551
1641567000000|2022-01-07 14:50:00|4700.42|4700.02|4702.17|4701.77|4702.42|4702.02|4700.42|4700.02|913
1641567010000|2022-01-07 14:50:10|4702.42|4702.02|4699.67|4699.27|4702.92|4702.52|4699.67|4699.27|950
1641567020000|2022-01-07 14:50:20|4699.42|4699.02|4699.79|4699.39|4700.17|4699.77|4699.17|4698.77|1043
1641567030000|2022-01-07 14:50:30|4700.17|4699.77|4702.17|4701.77|4702.17|4701.77|4700.17|4699.77|703
1641567040000|2022-01-07 14:50:40|4702.42|4702.02|4702.92|4702.52|4703.17|4702.77|4702.17|4701.77|671
1641567050000|2022-01-07 14:50:50|4702.79|4702.39|4703.17|4702.77|4703.17|4702.77|4702.17|4701.77|532
1641567060000|2022-01-07 14:51:00|4703.42|4703.02|4704.92|4704.52|4704.92|4704.52|4702.92|4702.52|966
1641567070000|2022-01-07 14:51:10|4704.79|4704.39|4703.67|4703.27|4704.92|4704.52|4703.67|4703.27|756
1641567080000|2022-01-07 14:51:20|4703.42|4703.02|4702.92|4702.52|4703.42|4703.02|4702.17|4701.77|696
1641567090000|2022-01-07 14:51:30|4702.67|4702.27|4702.17|4701.77|4702.67|4702.27|4701.67|4701.27|553
1641567100000|2022-01-07 14:51:40|4701.92|4701.52|4701.42|4701.02|4702.92|4702.52|4701.42|4701.02|591
1641567110000|2022-01-07 14:51:50|4701.17|4700.77|4702.42|4702.02|4702.42|4702.02|4700.67|4700.27|540
1641567120000|2022-01-07 14:52:00|4702.17|4701.77|4703.42|4703.02|4703.42|4703.02|4702.17|4701.77|530
1641567130000|2022-01-07 14:52:10|4703.17|4702.77|4702.17|4701.77|4703.29|4702.89|4701.17|4700.77|737
1641567140000|2022-01-07 14:52:20|4701.92|4701.52|4703.17|4702.77|4703.17|4702.77|4701.92|4701.52|548
1641567150000|2022-01-07 14:52:30|4702.92|4702.52|4702.42|4702.02|4703.42|4703.02|4702.42|4702.02|488
1641567160000|2022-01-07 14:52:40|4702.17|4701.77|4703.17|4702.77|4703.42|4703.02|4702.17|4701.77|478
1641567170000|2022-01-07 14:52:50|4702.92|4702.52|4703.92|4703.52|4703.92|4703.52|4702.92|4702.52|652
1641567180000|2022-01-07 14:53:00|4704.67|4704.27|4704.92|4704.52|4705.92|4705.52|4704.67|4704.27|1223
1641567190000|2022-01-07 14:53:10|4704.67|4704.27|4702.67|4702.27|4705.17|4704.77|4702.67|4702.27|1336
1641567200000|2022-01-07 14:53:20|4702.92|4702.52|4702.42|4702.02|4703.42|4703.02|4702.17|4701.77|470
1641567210000|2022-01-07 14:53:30|4702.67|4702.27|4703.54|4703.14|4703.79|4703.39|4702.17|4701.77|390
1641567220000|2022-01-07 14:53:40|4703.67|4703.27|4702.17|4701.77|4703.67|4703.27|4702.17|4701.77|487
1641567230000|2022-01-07 14:53:50|4702.42|4702.02|4702.92|4702.52|4702.92|4702.52|4702.42|4702.02|335
1641567240000|2022-01-07 14:54:00|4702.67|4702.27|4704.04|4703.64|4704.42|4704.02|4702.67|4702.27|568
1641567250000|2022-01-07 14:54:10|4704.17|4703.77|4704.67|4704.27|4705.17|4704.77|4703.92|4703.52|463
1641567260000|2022-01-07 14:54:20|4704.79|4704.39|4704.17|4703.77|4704.79|4704.39|4703.92|4703.52|312
1641567270000|2022-01-07 14:54:30|4703.92|4703.52|4703.92|4703.52|4704.42|4704.02|4703.67|4703.27|424
1641567280000|2022-01-07 14:54:40|4704.17|4703.77|4703.67|4703.27|4704.17|4703.77|4703.42|4703.02|345
1641567290000|2022-01-07 14:54:50|4703.92|4703.52|4703.92|4703.52|4704.17|4703.77|4703.67|4703.27|279
1641567300000|2022-01-07 14:55:00|4704.17|4703.77|4703.92|4703.52|4704.17|4703.77|4703.42|4703.02|365
1641567310000|2022-01-07 14:55:10|4704.17|4703.77|4704.67|4704.27|4704.92|4704.52|4703.42|4703.02|490
1641567320000|2022-01-07 14:55:20|4704.92|4704.52|4704.92|4704.52|4705.17|4704.77|4704.67|4704.27|376
1641567330000|2022-01-07 14:55:30|4704.67|4704.27|4704.92|4704.52|4705.67|4705.27|4704.42|4704.02|428
1641567340000|2022-01-07 14:55:40|4705.17|4704.77|4706.17|4705.77|4706.17|4705.77|4705.17|4704.77|648
1641567350000|2022-01-07 14:55:50|4706.42|4706.02|4707.67|4707.27|4708.17|4707.77|4706.17|4705.77|2023
1641567360000|2022-01-07 14:56:00|4707.42|4707.02|4706.67|4706.27|4707.67|4707.27|4706.17|4705.77|652
1641567370000|2022-01-07 14:56:10|4706.92|4706.52|4707.17|4706.77|4707.17|4706.77|4706.42|4706.02|619
1641567380000|2022-01-07 14:56:20|4706.92|4706.52|4707.42|4707.02|4707.92|4707.52|4706.92|4706.52|746
1641567390000|2022-01-07 14:56:30|4707.17|4706.77|4705.67|4705.27|4707.42|4707.02|4705.67|4705.27|583
1641567400000|2022-01-07 14:56:40|4705.42|4705.02|4703.67|4703.27|4705.42|4705.02|4703.67|4703.27|1978
1641567410000|2022-01-07 14:56:50|4703.92|4703.52|4703.54|4703.14|4704.17|4703.77|4703.42|4703.02|676
1641567420000|2022-01-07 14:57:00|4703.67|4703.27|4703.92|4703.52|4704.17|4703.77|4703.17|4702.77|551
1641567430000|2022-01-07 14:57:10|4703.67|4703.27|4703.92|4703.52|4704.17|4703.77|4703.54|4703.14|354
1641567440000|2022-01-07 14:57:20|4704.42|4704.02|4705.42|4705.02|4705.67|4705.27|4704.42|4704.02|599
1641567450000|2022-01-07 14:57:30|4705.67|4705.27|4706.17|4705.77|4706.17|4705.77|4705.17|4704.77|588
1641567460000|2022-01-07 14:57:40|4706.04|4705.64|4703.92|4703.52|4706.04|4705.64|4703.42|4703.02|1969
1641567470000|2022-01-07 14:57:50|4703.67|4703.27|4704.42|4704.02|4704.42|4704.02|4703.67|4703.27|289
1641567480000|2022-01-07 14:58:00|4704.67|4704.27|4704.67|4704.27|4704.92|4704.52|4704.17|4703.77|348
1641567490000|2022-01-07 14:58:10|4704.17|4703.77|4703.42|4703.02|4704.42|4704.02|4703.17|4702.77|458
1641567500000|2022-01-07 14:58:20|4703.54|4703.14|4703.92|4703.52|4704.17|4703.77|4703.17|4702.77|310
1641567510000|2022-01-07 14:58:30|4704.04|4703.64|4704.67|4704.27|4704.92|4704.52|4703.92|4703.52|328
1641567520000|2022-01-07 14:58:40|4704.54|4704.14|4704.67|4704.27|4704.92|4704.52|4704.17|4703.77|320
1641567530000|2022-01-07 14:58:50|4704.42|4704.02|4704.42|4704.02|4704.67|4704.27|4704.17|4703.77|249
1641567540000|2022-01-07 14:59:00|4704.54|4704.14|4705.17|4704.77|4705.42|4705.02|4704.54|4704.14|362
1641567550000|2022-01-07 14:59:10|4704.92|4704.52|4703.67|4703.27|4704.92|4704.52|4703.67|4703.27|338
1641567560000|2022-01-07 14:59:20|4703.79|4703.39|4702.17|4701.77|4703.79|4703.39|4702.17|4701.77|588
1641567570000|2022-01-07 14:59:30|4702.29|4701.89|4702.17|4701.77|4702.67|4702.27|4701.92|4701.52|625
1641567580000|2022-01-07 14:59:40|4702.42|4702.02|4701.92|4701.52|4702.42|4702.02|4701.92|4701.52|426
1641567590000|2022-01-07 14:59:50|4702.17|4701.77|4702.42|4702.02|4702.67|4702.27|4701.92|4701.52|425
1641567600000|2022-01-07 15:00:00|4702.92|4702.52|4701.42|4701.02|4703.67|4703.27|4701.17|4700.77|1089
1641567610000|2022-01-07 15:00:10|4701.29|4700.89|4700.04|4699.64|4701.92|4701.52|4700.04|4699.64|806
1641567620000|2022-01-07 15:00:20|4699.92|4699.52|4699.92|4699.52|4700.42|4700.02|4699.42|4699.02|760
1641567630000|2022-01-07 15:00:30|4699.67|4699.27|4699.92|4699.52|4700.67|4700.27|4699.67|4699.27|753
1641567640000|2022-01-07 15:00:40|4699.67|4699.27|4700.17|4699.77|4700.42|4700.02|4699.67|4699.27|291
1641567650000|2022-01-07 15:00:50|4700.42|4700.02|4700.04|4699.64|4700.42|4700.02|4699.67|4699.27|484
1641567660000|2022-01-07 15:01:00|4700.17|4699.77|4699.42|4699.02|4700.42|4700.02|4699.42|4699.02|756
1641567670000|2022-01-07 15:01:10|4699.17|4698.77|4698.92|4698.52|4699.17|4698.77|4698.92|4698.52|1234
1641567680000|2022-01-07 15:01:20|4699.17|4698.77|4699.17|4698.77|4699.92|4699.52|4698.92|4698.52|786
1641567690000|2022-01-07 15:01:30|4699.67|4699.27|4698.92|4698.52|4699.67|4699.27|4698.92|4698.52|519
1641567700000|2022-01-07 15:01:40|4699.17|4698.77|4698.92|4698.52|4699.42|4699.02|4698.92|4698.52|1503
1641567710000|2022-01-07 15:01:50|4699.17|4698.77|4700.42|4700.02|4700.67|4700.27|4698.92|4698.52|1036
1641567720000|2022-01-07 15:02:00|4700.67|4700.27|4701.42|4701.02|4701.42|4701.02|4700.42|4700.02|860
1641567730000|2022-01-07 15:02:10|4701.29|4700.89|4700.92|4700.52|4701.67|4701.27|4700.42|4700.02|571
1641567740000|2022-01-07 15:02:20|4700.67|4700.27|4701.67|4701.27|4701.67|4701.27|4700.67|4700.27|596
1641567750000|2022-01-07 15:02:30|4702.17|4701.77|4702.17|4701.77|4702.42|4702.02|4701.92|4701.52|560
1641567760000|2022-01-07 15:02:40|4702.42|4702.02|4701.92|4701.52|4702.42|4702.02|4701.17|4700.77|431
1641567770000|2022-01-07 15:02:50|4701.67|4701.27|4701.92|4701.52|4701.92|4701.52|4701.54|4701.14|250
1641567780000|2022-01-07 15:03:00|4701.67|4701.27|4701.17|4700.77|4702.42|4702.02|4700.67|4700.27|503
1641567790000|2022-01-07 15:03:10|4701.42|4701.02|4700.67|4700.27|4701.67|4701.27|4700.67|4700.27|293
1641567800000|2022-01-07 15:03:20|4700.42|4700.02|4700.92|4700.52|4700.92|4700.52|4700.42|4700.02|316
1641567810000|2022-01-07 15:03:30|4700.67|4700.27|4700.17|4699.77|4700.92|4700.52|4699.67|4699.27|527
1641567820000|2022-01-07 15:03:40|4700.04|4699.64|4700.67|4700.27|4700.92|4700.52|4699.92|4699.52|572
1641567830000|2022-01-07 15:03:50|4700.92|4700.52|4700.67|4700.27|4701.17|4700.77|4700.67|4700.27|446
1641567840000|2022-01-07 15:04:00|4700.92|4700.52|4700.42|4700.02|4700.92|4700.52|4700.17|4699.77|653
1641567850000|2022-01-07 15:04:10|4700.17|4699.77|4700.42|4700.02|4700.92|4700.52|4700.17|4699.77|367
1641567860000|2022-01-07 15:04:20|4700.17|4699.77|4699.67|4699.27|4700.67|4700.27|4699.42|4699.02|570
1641567870000|2022-01-07 15:04:30|4699.17|4698.77|4698.92|4698.52|4699.42|4699.02|4698.92|4698.52|1004
1641567880000|2022-01-07 15:04:40|||||||||1283
1641567890000|2022-01-07 15:04:50|4699.17|4698.77|4698.92|4698.52|4699.17|4698.77|4698.92|4698.52|822
1641567900000|2022-01-07 15:05:00|4697.67|4697.27|4697.17|4696.77|4697.67|4697.27|4696.17|4695.77|2002
1641567910000|2022-01-07 15:05:10|4696.92|4696.52|4696.17|4695.77|4697.42|4697.02|4696.17|4695.77|926
1641567920000|2022-01-07 15:05:20|4695.92|4695.52|4694.92|4694.52|4695.92|4695.52|4694.42|4694.02|1255
1641567930000|2022-01-07 15:05:30|4694.67|4694.27|4694.42|4694.02|4695.17|4694.77|4693.92|4693.52|1000
1641567940000|2022-01-07 15:05:40|4694.17|4693.77|4694.67|4694.27|4694.92|4694.52|4693.92|4693.52|1016
1641567950000|2022-01-07 15:05:50|4694.42|4694.02|4694.17|4693.77|4694.67|4694.27|4693.92|4693.52|500
1641567960000|2022-01-07 15:06:00|4693.92|4693.52|4694.67|4694.27|4694.92|4694.52|4693.92|4693.52|975
1641567970000|2022-01-07 15:06:10|4694.42|4694.02|4694.17|4693.77|4694.92|4694.52|4694.17|4693.77|615
1641567980000|2022-01-07 15:06:20|4694.42|4694.02|4694.67|4694.27|4694.92|4694.52|4694.17|4693.77|665
1641567990000|2022-01-07 15:06:30|4694.42|4694.02|4694.17|4693.77|4694.67|4694.27|4694.17|4693.77|761
1641568000000|2022-01-07 15:06:40|4694.42|4694.02|4694.92|4694.52|4694.92|4694.52|4694.17|4693.77|454
1641568010000|2022-01-07 15:06:50|4695.17|4694.77|4695.92|4695.52|4696.42|4696.02|4695.17|4694.77|805
1641568020000|2022-01-07 15:07:00|4695.42|4695.02|4695.92|4695.52|4696.17|4695.77|4695.42|4695.02|652
1641568030000|2022-01-07 15:07:10|4695.67|4695.27|4695.67|4695.27|4696.04|4695.64|4695.17|4694.77|362
1641568040000|2022-01-07 15:07:20|4695.42|4695.02|4694.92|4694.52|4695.92|4695.52|4694.67|4694.27|385
1641568050000|2022-01-07 15:07:30|4694.67|4694.27|4695.17|4694.77|4695.17|4694.77|4694.42|4694.02|437
1641568060000|2022-01-07 15:07:40|4694.92|4694.52|4694.67|4694.27|4695.17|4694.77|4694.67|4694.27|316
1641568070000|2022-01-07 15:07:50|4694.92|4694.52|4694.17|4693.77|4694.92|4694.52|4693.92|4693.52|829
1641568080000|2022-01-07 15:08:00|4694.04|4693.64|4693.92|4693.52|4694.17|4693.77|4693.92|4693.52|715
1641568090000|2022-01-07 15:08:10|4694.17|4693.77|4692.92|4692.52|4694.17|4693.77|4692.17|4691.77|2174
1641568100000|2022-01-07 15:08:20|4692.67|4692.27|4692.92|4692.52|4693.42|4693.02|4692.17|4691.77|595
1641568110000|2022-01-07 15:08:30|4693.17|4692.77|4693.42|4693.02|4693.92|4693.52|4692.92|4692.52|684
1641568120000|2022-01-07 15:08:40|4693.17|4692.77|4693.92|4693.52|4693.92|4693.52|4692.92|4692.52|478
1641568130000|2022-01-07 15:08:50|4694.17|4693.77|4693.92|4693.52|4694.67|4694.27|4693.92|4693.52|535
1641568140000|2022-01-07 15:09:00|4694.17|4693.77|4693.04|4692.64|4694.17|4693.77|4692.92|4692.52|537
1641568150000|2022-01-07 15:09:10|4693.17|4692.77|4692.67|4692.27|4693.17|4692.77|4692.17|4691.77|457
1641568160000|2022-01-07 15:09:20|4692.42|4692.02|4692.67|4692.27|4692.67|4692.27|4692.29|4691.89|456
1641568170000|2022-01-07 15:09:30|4692.42|4692.02|4692.17|4691.77|4692.67|4692.27|4691.42|4691.02|778
1641568180000|2022-01-07 15:09:40|4691.67|4691.27|4691.92|4691.52|4692.17|4691.77|4691.42|4691.02|514
1641568190000|2022-01-07 15:09:50|4692.17|4691.77|4691.92|4691.52|4692.42|4692.02|4691.92|4691.52|344
1641568200000|2022-01-07 15:10:00|4691.67|4691.27|4690.17|4689.77|4691.67|4691.27|4689.92|4689.52|1244
1641568210000|2022-01-07 15:10:10|4689.92|4689.52|4690.17|4689.77|4690.67|4690.27|4689.92|4689.52|1029
1641568220000|2022-01-07 15:10:20|4690.42|4690.02|4692.42|4692.02|4692.67|4692.27|4690.42|4690.02|1037
1641568230000|2022-01-07 15:10:30|4692.17|4691.77|4691.67|4691.27|4692.92|4692.52|4691.42|4691.02|1705
1641568240000|2022-01-07 15:10:40|4691.92|4691.52|4690.92|4690.52|4692.17|4691.77|4690.92|4690.52|760
1641568250000|2022-01-07 15:10:50|4691.17|4690.77|4690.67|4690.27|4691.42|4691.02|4690.42|4690.02|373
1641568260000|2022-01-07 15:11:00|4690.92|4690.52|4690.92|4690.52|4691.42|4691.02|4690.42|4690.02|585
1641568270000|2022-01-07 15:11:10|4690.67|4690.27|4690.17|4689.77|4690.92|4690.52|4689.67|4689.27|879
1641568280000|2022-01-07 15:11:20|4689.92|4689.52|4692.67|4692.27|4692.67|4692.27|4689.92|4689.52|656
1641568290000|2022-01-07 15:11:30|4692.92|4692.52|4692.67|4692.27|4693.42|4693.02|4692.67|4692.27|499
1641568300000|2022-01-07 15:11:40|4692.92|4692.52|4693.42|4693.02|4693.67|4693.27|4692.92|4692.52|450
1641568310000|2022-01-07 15:11:50|4692.92|4692.52|4692.67|4692.27|4693.17|4692.77|4692.67|4692.27|458
1641568320000|2022-01-07 15:12:00|4692.92|4692.52|4694.92|4694.52|4695.42|4695.02|4692.92|4692.52|1251
1641568330000|2022-01-07 15:12:10|4694.67|4694.27|4694.42|4694.02|4695.17|4694.77|4694.17|4693.77|655
1641568340000|2022-01-07 15:12:20|4694.17|4693.77|4695.17|4694.77|4695.17|4694.77|4694.17|4693.77|450
1641568350000|2022-01-07 15:12:30|4695.04|4694.64|4695.92|4695.52|4695.92|4695.52|4695.04|4694.64|536
1641568360000|2022-01-07 15:12:40|4695.79|4695.39|4695.67|4695.27|4696.17|4695.77|4695.17|4694.77|819
1641568370000|2022-01-07 15:12:50|4695.42|4695.02|4694.92|4694.52|4695.42|4695.02|4694.67|4694.27|508
1641568380000|2022-01-07 15:13:00|4695.17|4694.77|4695.67|4695.27|4696.17|4695.77|4694.92|4694.52|547
1641568390000|2022-01-07 15:13:10|4695.92|4695.52|4695.67|4695.27|4696.42|4696.02|4695.42|4695.02|555
1641568400000|2022-01-07 15:13:20|4695.54|4695.14|4695.92|4695.52|4696.17|4695.77|4695.42|4695.02|427
1641568410000|2022-01-07 15:13:30|4696.17|4695.77|4695.92|4695.52|4696.67|4696.27|4695.67|4695.27|589
1641568420000|2022-01-07 15:13:40|4696.17|4695.77|4695.92|4695.52|4696.42|4696.02|4695.92|4695.52|380
1641568430000|2022-01-07 15:13:50|4696.17|4695.77|4695.92|4695.52|4696.17|4695.77|4695.67|4695.27|447
1641568440000|2022-01-07 15:14:00|4695.67|4695.27|4695.42|4695.02|4696.42|4696.02|4695.42|4695.02|733
1641568450000|2022-01-07 15:14:10|4695.17|4694.77|4693.92|4693.52|4695.42|4695.02|4693.92|4693.52|541
1641568460000|2022-01-07 15:14:20|4693.67|4693.27|4693.67|4693.27|4694.17|4693.77|4693.42|4693.02|564
1641568470000|2022-01-07 15:14:30|4693.92|4693.52|4694.42|4694.02|4694.67|4694.27|4693.92|4693.52|393
1641568480000|2022-01-07 15:14:40|4694.17|4693.77|4693.42|4693.02|4694.17|4693.77|4692.92|4692.52|619
1641568490000|2022-01-07 15:14:50|4693.17|4692.77|4692.92|4692.52|4693.17|4692.77|4692.92|4692.52|341
1641568500000|2022-01-07 15:15:00|4693.17|4692.77|4691.92|4691.52|4693.17|4692.77|4691.42|4691.02|1009
1641568510000|2022-01-07 15:15:10|4691.67|4691.27|4690.92|4690.52|4691.92|4691.52|4690.67|4690.27|903
1641568520000|2022-01-07 15:15:20|4691.17|4690.77|4689.92|4689.52|4691.17|4690.77|4689.92|4689.52|783
1641568530000|2022-01-07 15:15:30|4689.67|4689.27|4689.17|4688.77|4689.67|4689.27|4688.92|4688.52|1470
1641568540000|2022-01-07 15:15:40|4688.92|4688.52|4689.17|4688.77|4689.42|4689.02|4688.92|4688.52|1177
1641568550000|2022-01-07 15:15:50|4688.92|4688.52|4689.17|4688.77|4689.67|4689.27|4688.92|4688.52|636
1641568560000|2022-01-07 15:16:00|4688.92|4688.52|4689.17|4688.77|4689.67|4689.27|4688.92|4688.52|987
1641568570000|2022-01-07 15:16:10|4689.42|4689.02|4689.17|4688.77|4689.42|4689.02|4688.92|4688.52|502
1641568580000|2022-01-07 15:16:20|4689.42|4689.02|4689.42|4689.02|4689.67|4689.27|4688.92|4688.52|641
1641568590000|2022-01-07 15:16:30|4689.67|4689.27|4689.42|4689.02|4689.67|4689.27|4689.17|4688.77|575
1641568600000|2022-01-07 15:16:40|4689.67|4689.27|4689.92|4689.52|4690.42|4690.02|4689.67|4689.27|882
1641568610000|2022-01-07 15:16:50|4690.17|4689.77|4690.67|4690.27|4690.92|4690.52|4690.17|4689.77|441
1641568620000|2022-01-07 15:17:00|4690.92|4690.52|4689.92|4689.52|4690.92|4690.52|4689.92|4689.52|720
1641568630000|2022-01-07 15:17:10|4690.17|4689.77|4689.42|4689.02|4690.17|4689.77|4689.42|4689.02|405
1641568640000|2022-01-07 15:17:20|4689.67|4689.27|4690.67|4690.27|4690.92|4690.52|4689.42|4689.02|543
1641568650000|2022-01-07 15:17:30|4690.92|4690.52|4690.17|4689.77|4690.92|4690.52|4689.92|4689.52|322
1641568660000|2022-01-07 15:17:40|4689.92|4689.52|4690.67|4690.27|4690.67|4690.27|4689.92|4689.52|422
1641568670000|2022-01-07 15:17:50|4690.42|4690.02|4691.42|4691.02|4691.42|4691.02|4690.17|4689.77|493
1641568680000|2022-01-07 15:18:00|4691.29|4690.89|4689.92|4689.52|4691.67|4691.27|4689.92|4689.52|655
1641568690000|2022-01-07 15:18:10|4690.17|4689.77|4690.17|4689.77|4690.42|4690.02|4689.92|4689.52|477
1641568700000|2022-01-07 15:18:20|4690.42|4690.02|4690.17|4689.77|4690.42|4690.02|4689.92|4689.52|387
1641568710000|2022-01-07 15:18:30|4689.92|4689.52|4689.67|4689.27|4689.92|4689.52|4689.17|4688.77|588
1641568720000|2022-01-07 15:18:40|4689.42|4689.02|4689.17|4688.77|4689.92|4689.52|4688.92|4688.52|510
1641568730000|2022-01-07 15:18:50|4689.04|4688.64|4689.42|4689.02|4689.42|4689.02|4688.92|4688.52|580
1641568740000|2022-01-07 15:19:00|4689.17|4688.77|4688.92|4688.52|4689.42|4689.02|4688.92|4688.52|840
1641568750000|2022-01-07 15:19:10|4687.67|4687.27|4687.42|4687.02|4687.67|4687.27|4687.42|4687.02|1923
1641568760000|2022-01-07 15:19:20|4687.17|4686.77|4686.92|4686.52|4687.67|4687.27|4686.67|4686.27|663
1641568770000|2022-01-07 15:19:30|4687.17|4686.77|4688.17|4687.77|4688.42|4688.02|4687.17|4686.77|595
1641568780000|2022-01-07 15:19:40|4687.92|4687.52|4688.17|4687.77|4688.17|4687.77|4687.67|4687.27|259
1641568790000|2022-01-07 15:19:50|4687.92|4687.52|4688.17|4687.77|4688.67|4688.27|4687.92|4687.52|301
1641568800000|2022-01-07 15:20:00|4687.92|4687.52|4686.92|4686.52|4688.17|4687.77|4686.67|4686.27|763
1641568810000|2022-01-07 15:20:10|4686.67|4686.27|4686.42|4686.02|4686.92|4686.52|4686.17|4685.77|815
1641568820000|2022-01-07 15:20:20|4686.17|4685.77|4686.42|4686.02|4686.67|4686.27|4685.92|4685.52|662
1641568830000|2022-01-07 15:20:30|4686.67|4686.27|4686.67|4686.27|4687.17|4686.77|4686.17|4685.77|638
1641568840000|2022-01-07 15:20:40|4686.42|4686.02|4687.17|4686.77|4687.42|4687.02|4686.42|4686.02|317
1641568850000|2022-01-07 15:20:50|4686.92|4686.52|4686.67|4686.27|4686.92|4686.52|4686.42|4686.02|286
1641568860000|2022-01-07 15:21:00|4686.42|4686.02|4685.42|4685.02|4686.42|4686.02|4684.92|4684.52|745
1641568870000|2022-01-07 15:21:10|4685.17|4684.77|4684.67|4684.27|4685.42|4685.02|4684.67|4684.27|702
1641568880000|2022-01-07 15:21:20|4684.42|4684.02|4684.67|4684.27|4684.67|4684.27|4684.42|4684.02|708
1641568890000|2022-01-07 15:21:30|4684.92|4684.52|4685.42|4685.02|4685.92|4685.52|4684.92|4684.52|790
1641568900000|2022-01-07 15:21:40|4685.67|4685.27|4686.42|4686.02|4686.92|4686.52|4685.67|4685.27|701
1641568910000|2022-01-07 15:21:50|4686.67|4686.27|4686.92|4686.52|4687.17|4686.77|4686.67|4686.27|632
1641568920000|2022-01-07 15:22:00|4687.17|4686.77|4686.92|4686.52|4688.17|4687.77|4686.92|4686.52|1103
1641568930000|2022-01-07 15:22:10|4687.17|4686.77|4688.67|4688.27|4688.67|4688.27|4686.92|4686.52|524
1641568940000|2022-01-07 15:22:20|4688.42|4688.02|4688.67|4688.27|4688.92|4688.52|4688.17|4687.77|697
1641568950000|2022-01-07 15:22:30|4688.92|4688.52|4689.42|4689.02|4689.67|4689.27|4688.67|4688.27|722
1641568960000|2022-01-07 15:22:40|4689.29|4688.89|4689.67|4689.27|4689.67|4689.27|4688.92|4688.52|495
1641568970000|2022-01-07 15:22:50|4690.17|4689.77|4689.92|4689.52|4690.17|4689.77|4689.42|4689.02|629
1641568980000|2022-01-07 15:23:00|4690.42|4690.02|4690.54|4690.14|4690.67|4690.27|4689.92|4689.52|720
1641568990000|2022-01-07 15:23:10|4690.67|4690.27|4690.17|4689.77|4690.92|4690.52|4689.92|4689.52|472
1641569000000|2022-01-07 15:23:20|4689.92|4689.52|4688.42|4688.02|4690.17|4689.77|4688.42|4688.02|647
1641569010000|2022-01-07 15:23:30|4688.67|4688.27|4688.67|4688.27|4688.92|4688.52|4688.17|4687.77|426
1641569020000|2022-01-07 15:23:40|4688.92|4688.52|4689.17|4688.77|4689.67|4689.27|4688.92|4688.52|456
1641569030000|2022-01-07 15:23:50|4688.92|4688.52|4688.42|4688.02|4689.17|4688.77|4688.17|4687.77|523
1641569040000|2022-01-07 15:24:00|4687.92|4687.52|4686.42|4686.02|4687.92|4687.52|4686.42|4686.02|1025
1641569050000|2022-01-07 15:24:10|4686.67|4686.27|4685.17|4684.77|4686.92|4686.52|4685.17|4684.77|579
1641569060000|2022-01-07 15:24:20|4685.42|4685.02|4686.67|4686.27|4686.92|4686.52|4685.17|4684.77|679
1641569070000|2022-01-07 15:24:30|4686.79|4686.39|4685.92|4685.52|4686.92|4686.52|4685.92|4685.52|395
1641569080000|2022-01-07 15:24:40|4685.79|4685.39|4684.67|4684.27|4685.92|4685.52|4684.67|4684.27|559
1641569090000|2022-01-07 15:24:50|4684.42|4684.02|4684.67|4684.27|4684.67|4684.27|4684.42|4684.02|509
1641569100000|2022-01-07 15:25:00|4684.42|4684.02|4685.92|4685.52|4685.92|4685.52|4684.42|4684.02|1005
1641569110000|2022-01-07 15:25:10|4686.17|4685.77|4686.42|4686.02|4686.67|4686.27|4685.92|4685.52|642
1641569120000|2022-01-07 15:25:20|4686.67|4686.27|4686.67|4686.27|4686.92|4686.52|4686.42|4686.02|808
1641569130000|2022-01-07 15:25:30|4686.79|4686.39|4687.17|4686.77|4687.92|4687.52|4686.67|4686.27|635
1641569140000|2022-01-07 15:25:40|4687.42|4687.02|4687.17|4686.77|4687.42|4687.02|4686.92|4686.52|386
1641569150000|2022-01-07 15:25:50|4687.42|4687.02|4687.92|4687.52|4688.42|4688.02|4687.42|4687.02|655
1641569160000|2022-01-07 15:26:00|4687.67|4687.27|4688.92|4688.52|4689.17|4688.77|4687.42|4687.02|884
1641569170000|2022-01-07 15:26:10|4688.67|4688.27|4689.67|4689.27|4689.67|4689.27|4688.42|4688.02|562
1641569180000|2022-01-07 15:26:20|4689.92|4689.52|4689.92|4689.52|4690.17|4689.77|4689.42|4689.02|493
1641569190000|2022-01-07 15:26:30|4689.67|4689.27|4689.92|4689.52|4690.17|4689.77|4689.42|4689.02|351
1641569200000|2022-01-07 15:26:40|4689.79|4689.39|4689.17|4688.77|4689.92|4689.52|4689.17|4688.77|405
1641569210000|2022-01-07 15:26:50|4688.67|4688.27|4689.17|4688.77|4689.42|4689.02|4688.67|4688.27|419
1641569220000|2022-01-07 15:27:00|4689.42|4689.02|4690.17|4689.77|4690.17|4689.77|4689.04|4688.64|545
1641569230000|2022-01-07 15:27:10|4690.42|4690.02|4689.92|4689.52|4690.67|4690.27|4689.17|4688.77|604
1641569240000|2022-01-07 15:27:20|4690.17|4689.77|4689.67|4689.27|4690.17|4689.77|4689.67|4689.27|161
1641569250000|2022-01-07 15:27:30|4689.92|4689.52|4690.17|4689.77|4690.17|4689.77|4689.42|4689.02|279
1641569260000|2022-01-07 15:27:40|4690.04|4689.64|4690.17|4689.77|4690.67|4690.27|4689.92|4689.52|521
1641569270000|2022-01-07 15:27:50|4690.04|4689.64|4689.42|4689.02|4690.17|4689.77|4689.17|4688.77|523
1641569280000|2022-01-07 15:28:00|4689.17|4688.77|4689.17|4688.77|4689.42|4689.02|4688.67|4688.27|632
1641569290000|2022-01-07 15:28:10|4689.04|4688.64|4689.67|4689.27|4689.92|4689.52|4688.92|4688.52|581
1641569300000|2022-01-07 15:28:20|4689.42|4689.02|4689.92|4689.52|4690.42|4690.02|4689.42|4689.02|443
1641569310000|2022-01-07 15:28:30|4689.67|4689.27|4689.67|4689.27|4690.04|4689.64|4689.42|4689.02|279
1641569320000|2022-01-07 15:28:40|4689.54|4689.14|4688.67|4688.27|4689.54|4689.14|4688.67|4688.27|358
1641569330000|2022-01-07 15:28:50|4688.92|4688.52|4687.67|4687.27|4688.92|4688.52|4687.42|4687.02|552
1641569340000|2022-01-07 15:29:00|4687.54|4687.14|4686.92|4686.52|4687.92|4687.52|4686.67|4686.27|708
1641569350000|2022-01-07 15:29:10|4686.67|4686.27|4686.42|4686.02|4686.92|4686.52|4686.42|4686.02|510
1641569360000|2022-01-07 15:29:20|4686.17|4685.77|4685.67|4685.27|4686.42|4686.02|4685.42|4685.02|518
1641569370000|2022-01-07 15:29:30|4685.42|4685.02|4685.92|4685.52|4685.92|4685.52|4685.42|4685.02|279
1641569380000|2022-01-07 15:29:40|4686.17|4685.77|4686.67|4686.27|4686.92|4686.52|4686.17|4685.77|506
1641569390000|2022-01-07 15:29:50|4687.17|4686.77|4685.92|4685.52|4687.42|4687.02|4685.92|4685.52|431
1641569400000|2022-01-07 15:30:00|4685.42|4685.02|4684.42|4684.02|4685.42|4685.02|4684.42|4684.02|1408
1641569410000|2022-01-07 15:30:10|4684.17|4683.77|4685.29|4684.89|4685.42|4685.02|4683.92|4683.52|1443
1641569420000|2022-01-07 15:30:20|4685.17|4684.77|4685.67|4685.27|4685.67|4685.27|4684.67|4684.27|510
1641569430000|2022-01-07 15:30:30|4685.42|4685.02|4685.92|4685.52|4686.42|4686.02|4685.42|4685.02|632
1641569440000|2022-01-07 15:30:40|4685.67|4685.27|4686.92|4686.52|4687.42|4687.02|4685.67|4685.27|790
1641569450000|2022-01-07 15:30:50|4687.17|4686.77|4688.17|4687.77|4688.17|4687.77|4686.92|4686.52|802
1641569460000|2022-01-07 15:31:00|4687.92|4687.52|4688.67|4688.27|4688.92|4688.52|4687.67|4687.27|595
1641569470000|2022-01-07 15:31:10|4688.42|4688.02|4688.92|4688.52|4689.17|4688.77|4688.29|4687.89|408
1641569480000|2022-01-07 15:31:20|4688.67|4688.27|4689.17|4688.77|4689.67|4689.27|4688.42|4688.02|717
1641569490000|2022-01-07 15:31:30|4688.92|4688.52|4687.67|4687.27|4689.17|4688.77|4687.67|4687.27|485
1641569500000|2022-01-07 15:31:40|4687.92|4687.52|4687.42|4687.02|4688.17|4687.77|4687.42|4687.02|360
1641569510000|2022-01-07 15:31:50|4687.67|4687.27|4686.92|4686.52|4687.67|4687.27|4686.67|4686.27|389
1641569520000|2022-01-07 15:32:00|4686.67|4686.27|4686.17|4685.77|4686.92|4686.52|4686.17|4685.77|367
1641569530000|2022-01-07 15:32:10|4685.92|4685.52|4686.17|4685.77|4686.17|4685.77|4685.42|4685.02|553
1641569540000|2022-01-07 15:32:20|4686.42|4686.02|4687.42|4687.02|4687.42|4687.02|4686.42|4686.02|367
1641569550000|2022-01-07 15:32:30|4687.17|4686.77|4686.67|4686.27|4687.42|4687.02|4686.67|4686.27|406
1641569560000|2022-01-07 15:32:40|4686.54|4686.14|4687.42|4687.02|4687.79|4687.39|4686.54|4686.14|408
1641569570000|2022-01-07 15:32:50|4687.17|4686.77|4686.67|4686.27|4687.17|4686.77|4686.67|4686.27|298
1641569580000|2022-01-07 15:33:00|4686.42|4686.02|4686.92|4686.52|4687.42|4687.02|4686.42|4686.02|299
1641569590000|2022-01-07 15:33:10|4687.17|4686.77|4685.92|4685.52|4687.17|4686.77|4685.67|4685.27|302
1641569600000|2022-01-07 15:33:20|4685.67|4685.27|4685.92|4685.52|4685.92|4685.52|4685.42|4685.02|496
1641569610000|2022-01-07 15:33:30|4686.42|4686.02|4685.92|4685.52|4686.42|4686.02|4685.92|4685.52|313
1641569620000|2022-01-07 15:33:40|4686.17|4685.77|4685.67|4685.27|4686.17|4685.77|4685.42|4685.02|612
1641569630000|2022-01-07 15:33:50|4685.42|4685.02|4685.42|4685.02|4685.67|4685.27|4685.42|4685.02|234
1641569640000|2022-01-07 15:34:00|4685.17|4684.77|4686.92|4686.52|4687.17|4686.77|4684.92|4684.52|637
1641569650000|2022-01-07 15:34:10|4687.17|4686.77|4685.92|4685.52|4687.17|4686.77|4685.92|4685.52|545
1641569660000|2022-01-07 15:34:20|4686.17|4685.77|4685.92|4685.52|4686.42|4686.02|4685.92|4685.52|340
1641569670000|2022-01-07 15:34:30|4685.67|4685.27|4685.17|4684.77|4685.67|4685.27|4684.92|4684.52|332
1641569680000|2022-01-07 15:34:40|4685.42|4685.02|4685.42|4685.02|4685.67|4685.27|4685.17|4684.77|565
1641569690000|2022-01-07 15:34:50|4685.29|4684.89|4685.17|4684.77|4685.42|4685.02|4684.92|4684.52|289
1641569700000|2022-01-07 15:35:00|4685.42|4685.02|4685.42|4685.02|4686.17|4685.77|4685.17|4684.77|271
1641569710000|2022-01-07 15:35:10|4685.17|4684.77|4685.67|4685.27|4685.92|4685.52|4685.17|4684.77|200
1641569720000|2022-01-07 15:35:20|4685.42|4685.02|4685.42|4685.02|4685.92|4685.52|4685.17|4684.77|223
1641569730000|2022-01-07 15:35:30|4685.17|4684.77|4684.6|4684.2|4685.17|4684.77|4684.42|4684.02|453
1641569740000|2022-01-07 15:35:40|4684.85|4684.45|4684.97|4684.57|4685.22|4684.82|4684.72|4684.32|426
1641569750000|2022-01-07 15:35:50|4685.22|4684.82|4684.85|4684.45|4685.22|4684.82|4684.72|4684.32|212
1641569760000|2022-01-07 15:36:00|4685.1|4684.7|4685.1|4684.7|4685.6|4685.2|4684.85|4684.45|274
1641569770000|2022-01-07 15:36:10|4684.85|4684.45|4685.35|4684.95|4685.35|4684.95|4684.85|4684.45|326
1641569780000|2022-01-07 15:36:20|4685.1|4684.7|4685.66|4685.26|4685.66|4685.26|4685.1|4684.7|406
1641569790000|2022-01-07 15:36:30|4685.41|4685.01|4685.16|4684.76|4685.41|4685.01|4685.16|4684.76|845
1641569800000|2022-01-07 15:36:40|4685.41|4685.01|4685.66|4685.26|4685.66|4685.26|4684.91|4684.51|584
1641569810000|2022-01-07 15:36:50|4685.41|4685.01|4684.66|4684.26|4686.66|4686.26|4684.66|4684.26|1036
1641569820000|2022-01-07 15:37:00|4683.16|4682.76|4682.91|4682.51|4683.41|4683.01|4682.66|4682.26|2922
1641569830000|2022-01-07 15:37:10|4682.66|4682.26|4683.41|4683.01|4683.91|4683.51|4682.16|4681.76|1270
1641569840000|2022-01-07 15:37:20|4683.66|4683.26|4683.66|4683.26|4683.66|4683.26|4683.16|4682.76|593
1641569850000|2022-01-07 15:37:30|4683.41|4683.01|4683.41|4683.01|4683.66|4683.26|4683.16|4682.76|474
1641569860000|2022-01-07 15:37:40|4683.66|4683.26|4684.16|4683.76|4684.41|4684.01|4683.41|4683.01|387
1641569870000|2022-01-07 15:37:50|4683.91|4683.51|4683.16|4682.76|4683.91|4683.51|4682.91|4682.51|575
1641569880000|2022-01-07 15:38:00|4683.41|4683.01|4682.16|4681.76|4683.41|4683.01|4682.16|4681.76|1877
1641569890000|2022-01-07 15:38:10|4681.66|4681.26|4681.41|4681.01|4681.91|4681.51|4681.16|4680.76|1282
1641569900000|2022-01-07 15:38:20|4681.66|4681.26|4679.91|4679.51|4681.66|4681.26|4679.91|4679.51|1500
1641569910000|2022-01-07 15:38:30|4680.16|4679.76|4680.16|4679.76|4680.66|4680.26|4679.91|4679.51|1145
1641569920000|2022-01-07 15:38:40|4680.41|4680.01|4680.91|4680.51|4681.16|4680.76|4680.16|4679.76|635
1641569930000|2022-01-07 15:38:50|4680.66|4680.26|4680.66|4680.26|4680.91|4680.51|4680.41|4680.01|345
1641569940000|2022-01-07 15:39:00|4680.91|4680.51|4679.91|4679.51|4680.91|4680.51|4679.66|4679.26|2077
1641569950000|2022-01-07 15:39:10|4680.16|4679.76|4679.91|4679.51|4680.41|4680.01|4679.91|4679.51|944
1641569960000|2022-01-07 15:39:20|4680.16|4679.76|4679.91|4679.51|4680.41|4680.01|4679.91|4679.51|688
1641569970000|2022-01-07 15:39:30|4679.66|4679.26|4679.91|4679.51|4680.16|4679.76|4679.66|4679.26|524
1641569980000|2022-01-07 15:39:40|4680.41|4680.01|4679.91|4679.51|4680.41|4680.01|4679.66|4679.26|520
1641569990000|2022-01-07 15:39:50|4679.66|4679.26|4679.66|4679.26|4679.91|4679.51|4679.66|4679.26|591
1641570000000|2022-01-07 15:40:00|4679.91|4679.51|4680.41|4680.01|4680.66|4680.26|4679.91|4679.51|684
1641570010000|2022-01-07 15:40:10|4680.16|4679.76|4683.41|4683.01|4683.41|4683.01|4678.66|4678.26|3350
1641570020000|2022-01-07 15:40:20|4683.16|4682.76|4684.41|4684.01|4685.16|4684.76|4682.66|4682.26|1581
1641570030000|2022-01-07 15:40:30|4684.66|4684.26|4683.66|4683.26|4684.66|4684.26|4683.41|4683.01|953
1641570040000|2022-01-07 15:40:40|4683.91|4683.51|4684.41|4684.01|4684.41|4684.01|4683.91|4683.51|835
1641570050000|2022-01-07 15:40:50|4684.66|4684.26|4684.66|4684.26|4684.91|4684.51|4684.41|4684.01|674
1641570060000|2022-01-07 15:41:00|4684.41|4684.01|4684.66|4684.26|4685.66|4685.26|4684.41|4684.01|1135
1641570070000|2022-01-07 15:41:10|4684.16|4683.76|4682.91|4682.51|4684.16|4683.76|4682.91|4682.51|541
1641570080000|2022-01-07 15:41:20|4682.66|4682.26|4682.91|4682.51|4683.16|4682.76|4682.66|4682.26|577
1641570090000|2022-01-07 15:41:30|4682.16|4681.76|4681.91|4681.51|4682.66|4682.26|4681.66|4681.26|1127
1641570100000|2022-01-07 15:41:40|4682.16|4681.76|4682.16|4681.76|4682.41|4682.01|4681.91|4681.51|299
1641570110000|2022-01-07 15:41:50|4681.91|4681.51|4680.16|4679.76|4682.41|4682.01|4679.91|4679.51|1023
1641570120000|2022-01-07 15:42:00|4679.66|4679.26|4677.41|4677.01|4679.66|4679.26|4677.41|4677.01|2831
1641570130000|2022-01-07 15:42:10|4677.16|4676.76|4678.41|4678.01|4678.91|4678.51|4677.03|4676.63|2493
1641570140000|2022-01-07 15:42:20|4678.66|4678.26|4678.41|4678.01|4679.16|4678.76|4678.16|4677.76|830
1641570150000|2022-01-07 15:42:30|4678.66|4678.26|4678.91|4678.51|4679.41|4679.01|4678.66|4678.26|626
1641570160000|2022-01-07 15:42:40|4679.28|4678.88|4678.41|4678.01|4679.41|4679.01|4678.16|4677.76|637
1641570170000|2022-01-07 15:42:50|4678.91|4678.51|4677.91|4677.51|4678.91|4678.51|4677.91|4677.51|465
1641570180000|2022-01-07 15:43:00|4677.66|4677.26|4678.41|4678.01|4678.66|4678.26|4677.66|4677.26|1099
1641570190000|2022-01-07 15:43:10|4678.66|4678.26|4678.16|4677.76|4679.41|4679.01|4678.16|4677.76|672
1641570200000|2022-01-07 15:43:20|4677.91|4677.51|4677.16|4676.76|4678.16|4677.76|4677.16|4676.76|520
1641570210000|2022-01-07 15:43:30|4676.91|4676.51|4676.91|4676.51|4677.41|4677.01|4676.91|4676.51|468
1641570220000|2022-01-07 15:43:40|4676.66|4676.26|4676.91|4676.51|4676.91|4676.51|4676.41|4676.01|691
1641570230000|2022-01-07 15:43:50|4676.41|4676.01|4675.91|4675.51|4676.91|4676.51|4675.66|4675.26|1295
1641570240000|2022-01-07 15:44:00|4676.16|4675.76|4676.41|4676.01|4676.91|4676.51|4676.16|4675.76|704
1641570250000|2022-01-07 15:44:10|4676.03|4675.63|4676.41|4676.01|4676.41|4676.01|4675.91|4675.51|806
1641570260000|2022-01-07 15:44:20|4675.91|4675.51|4676.66|4676.26|4676.66|4676.26|4675.91|4675.51|447
1641570270000|2022-01-07 15:44:30|4676.91|4676.51|4676.41|4676.01|4677.16|4676.76|4676.41|4676.01|710
1641570280000|2022-01-07 15:44:40|4676.66|4676.26|4676.91|4676.51|4677.16|4676.76|4676.66|4676.26|581
1641570290000|2022-01-07 15:44:50|4676.66|4676.26|4676.91|4676.51|4677.41|4677.01|4676.28|4675.88|686
1641570300000|2022-01-07 15:45:00|4677.16|4676.76|4676.66|4676.26|4677.16|4676.76|4676.16|4675.76|857
1641570310000|2022-01-07 15:45:10|4677.16|4676.76|4676.41|4676.01|4677.16|4676.76|4676.41|4676.01|690
1641570320000|2022-01-07 15:45:20|4676.16|4675.76|4676.91|4676.51|4676.91|4676.51|4676.16|4675.76|891
1641570330000|2022-01-07 15:45:30|4676.66|4676.26|4676.41|4676.01|4677.16|4676.76|4676.16|4675.76|585
1641570340000|2022-01-07 15:45:40|4676.66|4676.26|4676.16|4675.76|4676.66|4676.26|4675.91|4675.51|461
1641570350000|2022-01-07 15:45:50|4675.91|4675.51|4676.16|4675.76|4676.16|4675.76|4675.91|4675.51|383
1641570360000|2022-01-07 15:46:00|4676.03|4675.63|4675.91|4675.51|4676.16|4675.76|4675.91|4675.51|347
1641570370000|2022-01-07 15:46:10|4676.16|4675.76|4675.16|4674.76|4676.16|4675.76|4674.91|4674.51|1161
1641570380000|2022-01-07 15:46:20|4675.41|4675.01|4675.16|4674.76|4675.41|4675.01|4674.91|4674.51|965
1641570390000|2022-01-07 15:46:30|4675.41|4675.01|4675.16|4674.76|4675.91|4675.51|4675.03|4674.63|997
1641570400000|2022-01-07 15:46:40|4675.41|4675.01|4676.16|4675.76|4676.41|4676.01|4675.41|4675.01|661
1641570410000|2022-01-07 15:46:50|4676.66|4676.26|4677.16|4676.76|4677.41|4677.01|4676.66|4676.26|928
1641570420000|2022-01-07 15:47:00|4676.91|4676.51|4676.16|4675.76|4677.16|4676.76|4675.91|4675.51|586
1641570430000|2022-01-07 15:47:10|4675.91|4675.51|4675.91|4675.51|4676.16|4675.76|4675.16|4674.76|506
1641570440000|2022-01-07 15:47:20|4676.16|4675.76|4675.66|4675.26|4676.16|4675.76|4675.41|4675.01|366
1641570450000|2022-01-07 15:47:30|4675.41|4675.01|4675.91|4675.51|4675.91|4675.51|4675.41|4675.01|238
1641570460000|2022-01-07 15:47:40|4675.66|4675.26|4675.16|4674.76|4675.66|4675.26|4674.91|4674.51|437
1641570470000|2022-01-07 15:47:50|4674.91|4674.51|4675.41|4675.01|4675.66|4675.26|4674.91|4674.51|1442
1641570480000|2022-01-07 15:48:00|4675.16|4674.76|4675.41|4675.01|4675.66|4675.26|4675.16|4674.76|469
1641570490000|2022-01-07 15:48:10|4674.91|4674.51|4675.16|4674.76|4675.41|4675.01|4674.91|4674.51|737
1641570500000|2022-01-07 15:48:20|4675.03|4674.63|4675.16|4674.76|4675.41|4675.01|4674.91|4674.51|603
1641570510000|2022-01-07 15:48:30|4675.41|4675.01|4674.91|4674.51|4675.41|4675.01|4674.91|4674.51|578
1641570520000|2022-01-07 15:48:40|4675.16|4674.76|4675.16|4674.76|4675.41|4675.01|4674.91|4674.51|373
1641570530000|2022-01-07 15:48:50|4674.91|4674.51|4675.16|4674.76|4675.41|4675.01|4674.66|4674.26|943
1641570540000|2022-01-07 15:49:00|4674.91|4674.51|4674.91|4674.51|4675.16|4674.76|4674.66|4674.26|518
1641570550000|2022-01-07 15:49:10|4674.66|4674.26|4673.91|4673.51|4674.91|4674.51|4673.41|4673.01|1908
1641570560000|2022-01-07 15:49:20|4673.41|4673.01|4673.66|4673.26|4673.91|4673.51|4673.41|4673.01|791
1641570570000|2022-01-07 15:49:30|4673.41|4673.01|4672.91|4672.51|4673.66|4673.26|4672.91|4672.51|883
1641570580000|2022-01-07 15:49:40|4673.16|4672.76|4673.16|4672.76|4673.16|4672.76|4672.41|4672.01|803
1641570590000|2022-01-07 15:49:50|4672.91|4672.51|4671.91|4671.51|4672.91|4672.51|4671.91|4671.51|941
1641570600000|2022-01-07 15:50:00|4672.16|4671.76|4672.91|4672.51|4672.91|4672.51|4671.91|4671.51|955
1641570610000|2022-01-07 15:50:10|4672.66|4672.26|4672.41|4672.01|4673.16|4672.76|4672.16|4671.76|735
1641570620000|2022-01-07 15:50:20|4672.66|4672.26|4672.41|4672.01|4673.16|4672.76|4672.41|4672.01|448
1641570630000|2022-01-07 15:50:30|4672.66|4672.26|4672.66|4672.26|4673.16|4672.76|4672.41|4672.01|419
1641570640000|2022-01-07 15:50:40|4672.91|4672.51|4672.41|4672.01|4673.16|4672.76|4672.16|4671.76|573
1641570650000|2022-01-07 15:50:50|4672.16|4671.76|4672.41|4672.01|4672.66|4672.26|4671.91|4671.51|634
1641570660000|2022-01-07 15:51:00|4672.16|4671.76|4671.91|4671.51|4672.41|4672.01|4671.91|4671.51|458
1641570670000|2022-01-07 15:51:10|4671.66|4671.26|4670.16|4669.76|4671.66|4671.26|4669.91|4669.51|1917
1641570680000|2022-01-07 15:51:20|4669.91|4669.51|4669.66|4669.26|4670.16|4669.76|4669.66|4669.26|3179
1641570690000|2022-01-07 15:51:30|4669.91|4669.51|4669.66|4669.26|4670.16|4669.76|4669.66|4669.26|1606
1641570700000|2022-01-07 15:51:40|4668.41|4668.01|4667.66|4667.26|4668.66|4668.26|4667.41|4667.01|3244
1641570710000|2022-01-07 15:51:50|4667.53|4667.13|4666.66|4666.26|4667.66|4667.26|4666.41|4666.01|1946
1641570720000|2022-01-07 15:52:00|4666.41|4666.01|4665.66|4665.26|4666.66|4666.26|4665.66|4665.26|2249
1641570730000|2022-01-07 15:52:10|4665.91|4665.51|4665.66|4665.26|4666.16|4665.76|4665.41|4665.01|1178
1641570740000|2022-01-07 15:52:20|4665.41|4665.01|4664.91|4664.51|4665.91|4665.51|4664.91|4664.51|1666
1641570750000|2022-01-07 15:52:30|4665.03|4664.63|4664.91|4664.51|4665.16|4664.76|4664.91|4664.51|2234
1641570760000|2022-01-07 15:52:40|4665.16|4664.76|4664.91|4664.51|4665.16|4664.76|4664.91|4664.51|1891
1641570770000|2022-01-07 15:52:50|4663.91|4663.51|4664.16|4663.76|4664.41|4664.01|4663.66|4663.26|2561
1641570780000|2022-01-07 15:53:00|4663.91|4663.51|4664.41|4664.01|4665.91|4665.51|4663.91|4663.51|2322
1641570790000|2022-01-07 15:53:10|4664.16|4663.76|4665.41|4665.01|4665.66|4665.26|4663.66|4663.26|1868
1641570800000|2022-01-07 15:53:20|4665.91|4665.51|4666.16|4665.76|4666.66|4666.26|4665.91|4665.51|1266
1641570810000|2022-01-07 15:53:30|4666.41|4666.01|4666.66|4666.26|4666.66|4666.26|4665.91|4665.51|1096
1641570820000|2022-01-07 15:53:40|4666.41|4666.01|4666.41|4666.01|4666.66|4666.26|4665.91|4665.51|853
1641570830000|2022-01-07 15:53:50|4666.66|4666.26|4666.66|4666.26|4666.91|4666.51|4666.41|4666.01|750
1641570840000|2022-01-07 15:54:00|4666.16|4665.76|4666.91|4666.51|4666.91|4666.51|4666.16|4665.76|865
1641570850000|2022-01-07 15:54:10|4666.66|4666.26|4667.91|4667.51|4668.16|4667.76|4666.66|4666.26|1338
1641570860000|2022-01-07 15:54:20|4667.66|4667.26|4668.66|4668.26|4668.91|4668.51|4667.66|4667.26|1464
1641570870000|2022-01-07 15:54:30|4668.41|4668.01|4668.66|4668.26|4668.66|4668.26|4668.16|4667.76|588
1641570880000|2022-01-07 15:54:40|4668.16|4667.76|4668.91|4668.51|4669.16|4668.76|4668.16|4667.76|762
1641570890000|2022-01-07 15:54:50|4669.16|4668.76|4668.16|4667.76|4669.16|4668.76|4668.16|4667.76|481
1641570900000|2022-01-07 15:55:00|4667.91|4667.51|4667.16|4666.76|4668.91|4668.51|4667.16|4666.76|1219
1641570910000|2022-01-07 15:55:10|4666.91|4666.51|4665.91|4665.51|4667.16|4666.76|4665.66|4665.26|1356
1641570920000|2022-01-07 15:55:20|4666.16|4665.76|4668.16|4667.76|4668.16|4667.76|4666.16|4665.76|728
1641570930000|2022-01-07 15:55:30|4667.91|4667.51|4668.41|4668.01|4669.16|4668.76|4667.66|4667.26|1020
1641570940000|2022-01-07 15:55:40|4668.66|4668.26|4668.41|4668.01|4669.41|4669.01|4668.41|4668.01|896
1641570950000|2022-01-07 15:55:50|4668.66|4668.26|4668.91|4668.51|4668.91|4668.51|4668.41|4668.01|486
1641570960000|2022-01-07 15:56:00|4669.16|4668.76|4670.16|4669.76|4670.66|4670.26|4669.16|4668.76|1363
1641570970000|2022-01-07 15:56:10|4670.41|4670.01|4670.16|4669.76|4671.16|4670.76|4669.91|4669.51|971
1641570980000|2022-01-07 15:56:20|4670.41|4670.01|4670.41|4670.01|4671.16|4670.76|4670.41|4670.01|960
1641570990000|2022-01-07 15:56:30|4670.91|4670.51|4671.16|4670.76|4671.91|4671.51|4670.66|4670.26|932
1641571000000|2022-01-07 15:56:40|4671.41|4671.01|4671.41|4671.01|4671.91|4671.51|4671.41|4671.01|745
1641571010000|2022-01-07 15:56:50|4671.66|4671.26|4671.66|4671.26|4672.41|4672.01|4671.66|4671.26|1023
1641571020000|2022-01-07 15:57:00|4671.41|4671.01|4672.66|4672.26|4672.66|4672.26|4671.16|4670.76|738
1641571030000|2022-01-07 15:57:10|4672.91|4672.51|4672.66|4672.26|4672.91|4672.51|4672.16|4671.76|543
1641571040000|2022-01-07 15:57:20|4672.91|4672.51|4672.66|4672.26|4673.16|4672.76|4672.66|4672.26|571
1641571050000|2022-01-07 15:57:30|4672.91|4672.51|4672.41|4672.01|4672.91|4672.51|4672.16|4671.76|505
1641571060000|2022-01-07 15:57:40|4672.66|4672.26|4673.16|4672.76|4673.16|4672.76|4672.66|4672.26|411
1641571070000|2022-01-07 15:57:50|4673.41|4673.01|4673.41|4673.01|4673.91|4673.51|4673.16|4672.76|1076
1641571080000|2022-01-07 15:58:00|4673.16|4672.76|4671.91|4671.51|4673.16|4672.76|4671.66|4671.26|1218
1641571090000|2022-01-07 15:58:10|4672.16|4671.76|4671.41|4671.01|4672.16|4671.76|4671.16|4670.76|490
1641571100000|2022-01-07 15:58:20|4671.16|4670.76|4671.91|4671.51|4671.91|4671.51|4670.66|4670.26|1266
1641571110000|2022-01-07 15:58:30|4672.16|4671.76|4671.41|4671.01|4672.66|4672.26|4671.41|4671.01|738
1641571120000|2022-01-07 15:58:40|4671.66|4671.26|4670.91|4670.51|4671.66|4671.26|4670.41|4670.01|612
1641571130000|2022-01-07 15:58:50|4671.16|4670.76|4670.91|4670.51|4671.41|4671.01|4670.66|4670.26|582
1641571140000|2022-01-07 15:59:00|4670.66|4670.26|4669.91|4669.51|4670.66|4670.26|4669.91|4669.51|994
1641571150000|2022-01-07 15:59:10|4669.66|4669.26|4668.91|4668.51|4669.66|4669.26|4668.91|4668.51|1123
1641571160000|2022-01-07 15:59:20|4668.41|4668.01|4669.16|4668.76|4669.66|4669.26|4668.41|4668.01|1169
1641571170000|2022-01-07 15:59:30|4669.41|4669.01|4669.91|4669.51|4670.03|4669.63|4669.16|4668.76|656
1641571180000|2022-01-07 15:59:40|4669.66|4669.26|4669.91|4669.51|4670.16|4669.76|4669.66|4669.26|402
1641571190000|2022-01-07 15:59:50|4670.16|4669.76|4669.41|4669.01|4670.41|4670.01|4669.41|4669.01|463
1641571200000|2022-01-07 16:00:00|4669.66|4669.26|4671.16|4670.76|4671.16|4670.76|4668.41|4668.01|1420
1641571210000|2022-01-07 16:00:10|4671.41|4671.01|4672.91|4672.51|4673.16|4672.76|4670.91|4670.51|706
1641571220000|2022-01-07 16:00:20|4673.28|4672.88|4672.66|4672.26|4673.28|4672.88|4672.41|4672.01|727
1641571230000|2022-01-07 16:00:30|4672.91|4672.51|4671.66|4671.26|4672.91|4672.51|4671.66|4671.26|633
1641571240000|2022-01-07 16:00:40|4671.41|4671.01|4670.91|4670.51|4671.41|4671.01|4670.66|4670.26|495
1641571250000|2022-01-07 16:00:50|4671.16|4670.76|4670.66|4670.26|4671.66|4671.26|4670.66|4670.26|294
1641571260000|2022-01-07 16:01:00|4670.91|4670.51|4670.66|4670.26|4671.16|4670.76|4670.41|4670.01|588
1641571270000|2022-01-07 16:01:10|4670.78|4670.38|4671.66|4671.26|4671.91|4671.51|4670.66|4670.26|398
1641571280000|2022-01-07 16:01:20|4671.41|4671.01|4671.91|4671.51|4672.41|4672.01|4671.41|4671.01|748
1641571290000|2022-01-07 16:01:30|4672.16|4671.76|4673.41|4673.01|4673.41|4673.01|4671.91|4671.51|568
1641571300000|2022-01-07 16:01:40|4673.66|4673.26|4674.16|4673.76|4674.16|4673.76|4673.41|4673.01|743
1641571310000|2022-01-07 16:01:50|4674.66|4674.26|4673.41|4673.01|4674.66|4674.26|4673.41|4673.01|1297
1641571320000|2022-01-07 16:02:00|4673.66|4673.26|4674.41|4674.01|4674.41|4674.01|4673.41|4673.01|974
1641571330000|2022-01-07 16:02:10|4673.66|4673.26|4673.16|4672.76|4673.91|4673.51|4673.16|4672.76|582
1641571340000|2022-01-07 16:02:20|4672.91|4672.51|4672.16|4671.76|4673.16|4672.76|4672.16|4671.76|490
1641571350000|2022-01-07 16:02:30|4671.91|4671.51|4671.66|4671.26|4672.16|4671.76|4671.41|4671.01|453
1641571360000|2022-01-07 16:02:40|4671.41|4671.01|4671.16|4670.76|4671.66|4671.26|4670.91|4670.51|358
1641571370000|2022-01-07 16:02:50|4670.91|4670.51|4670.91|4670.51|4671.41|4671.01|4670.91|4670.51|410
1641571380000|2022-01-07 16:03:00|4670.66|4670.26|4670.16|4669.76|4670.91|4670.51|4670.16|4669.76|592
1641571390000|2022-01-07 16:03:10|4670.41|4670.01|4669.66|4669.26|4671.16|4670.76|4669.66|4669.26|1911
1641571400000|2022-01-07 16:03:20|4669.41|4669.01|4668.91|4668.51|4670.16|4669.76|4668.91|4668.51|924
1641571410000|2022-01-07 16:03:30|4668.66|4668.26|4667.66|4667.26|4669.16|4668.76|4667.66|4667.26|1212
1641571420000|2022-01-07 16:03:40|4667.41|4667.01|4667.41|4667.01|4668.16|4667.76|4667.16|4666.76|830
1641571430000|2022-01-07 16:03:50|4667.16|4666.76|4667.41|4667.01|4667.91|4667.51|4667.16|4666.76|463
1641571440000|2022-01-07 16:04:00|4667.16|4666.76|4669.41|4669.01|4669.66|4669.26|4666.66|4666.26|1115
1641571450000|2022-01-07 16:04:10|4669.16|4668.76|4668.66|4668.26|4669.16|4668.76|4668.41|4668.01|558
1641571460000|2022-01-07 16:04:20|4668.41|4668.01|4669.41|4669.01|4669.41|4669.01|4668.41|4668.01|474
1641571470000|2022-01-07 16:04:30|4669.16|4668.76|4669.41|4669.01|4669.41|4669.01|4668.41|4668.01|570
1641571480000|2022-01-07 16:04:40|4669.16|4668.76|4668.91|4668.51|4669.41|4669.01|4668.16|4667.76|636
1641571490000|2022-01-07 16:04:50|4669.16|4668.76|4669.16|4668.76|4669.78|4669.38|4668.91|4668.51|527
1641571500000|2022-01-07 16:05:00|4669.03|4668.63|4669.41|4669.01|4670.16|4669.76|4669.03|4668.63|714
1641571510000|2022-01-07 16:05:10|4669.91|4669.51|4670.91|4670.51|4670.91|4670.51|4669.91|4669.51|760
1641571520000|2022-01-07 16:05:20|4670.66|4670.26|4671.16|4670.76|4671.41|4671.01|4670.66|4670.26|408
1641571530000|2022-01-07 16:05:30|4670.91|4670.51|4669.91|4669.51|4670.91|4670.51|4669.91|4669.51|487
1641571540000|2022-01-07 16:05:40|4670.16|4669.76|4669.91|4669.51|4670.16|4669.76|4669.66|4669.26|416
1641571550000|2022-01-07 16:05:50|4670.16|4669.76|4670.91|4670.51|4671.66|4671.26|4670.16|4669.76|494
1641571560000|2022-01-07 16:06:00|4670.66|4670.26|4671.16|4670.76|4671.16|4670.76|4670.16|4669.76|496
1641571570000|2022-01-07 16:06:10|4670.78|4670.38|4671.16|4670.76|4671.16|4670.76|4670.41|4670.01|775
1641571580000|2022-01-07 16:06:20|4671.41|4671.01|4671.41|4671.01|4672.16|4671.76|4671.16|4670.76|775
1641571590000|2022-01-07 16:06:30|4671.53|4671.13|4671.16|4670.76|4672.16|4671.76|4670.91|4670.51|371
1641571600000|2022-01-07 16:06:40|4671.41|4671.01|4671.41|4671.01|4671.66|4671.26|4671.41|4671.01|391
1641571610000|2022-01-07 16:06:50|4671.66|4671.26|4672.16|4671.76|4672.41|4672.01|4671.41|4671.01|376
1641571620000|2022-01-07 16:07:00|4672.41|4672.01|4672.66|4672.26|4672.91|4672.51|4671.78|4671.38|884
1641571630000|2022-01-07 16:07:10|4672.91|4672.51|4674.16|4673.76|4674.16|4673.76|4672.91|4672.51|779
1641571640000|2022-01-07 16:07:20|4674.03|4673.63|4674.66|4674.26|4674.66|4674.26|4673.91|4673.51|827
1641571650000|2022-01-07 16:07:30|4674.91|4674.51|4673.66|4673.26|4674.91|4674.51|4673.41|4673.01|1479
1641571660000|2022-01-07 16:07:40|4673.41|4673.01|4674.66|4674.26|4674.91|4674.51|4673.41|4673.01|841
1641571670000|2022-01-07 16:07:50|4674.91|4674.51|4673.66|4673.26|4675.16|4674.76|4673.41|4673.01|916
1641571680000|2022-01-07 16:08:00|4673.41|4673.01|4673.66|4673.26|4673.91|4673.51|4673.41|4673.01|422
1641571690000|2022-01-07 16:08:10|4673.91|4673.51|4673.66|4673.26|4674.16|4673.76|4673.66|4673.26|464
1641571700000|2022-01-07 16:08:20|4673.91|4673.51|4674.66|4674.26|4675.16|4674.76|4673.91|4673.51|1190
1641571710000|2022-01-07 16:08:30|4674.78|4674.38|4674.91|4674.51|4675.16|4674.76|4674.66|4674.26|880
1641571720000|2022-01-07 16:08:40|4674.66|4674.26|4674.91|4674.51|4675.16|4674.76|4674.66|4674.26|712
1641571730000|2022-01-07 16:08:50|4675.16|4674.76|4674.41|4674.01|4675.16|4674.76|4674.28|4673.88|731
1641571740000|2022-01-07 16:09:00|4674.66|4674.26|4673.16|4672.76|4674.66|4674.26|4673.16|4672.76|621
1641571750000|2022-01-07 16:09:10|4672.91|4672.51|4672.41|4672.01|4673.16|4672.76|4672.16|4671.76|505
1641571760000|2022-01-07 16:09:20|4672.66|4672.26|4673.16|4672.76|4673.91|4673.51|4672.41|4672.01|648
1641571770000|2022-01-07 16:09:30|4673.03|4672.63|4672.41|4672.01|4673.03|4672.63|4672.16|4671.76|450
1641571780000|2022-01-07 16:09:40|4672.66|4672.26|4672.91|4672.51|4673.16|4672.76|4672.41|4672.01|148
1641571790000|2022-01-07 16:09:50|4672.66|4672.26|4672.66|4672.26|4672.91|4672.51|4671.91|4671.51|407
1641571800000|2022-01-07 16:10:00|4672.41|4672.01|4672.91|4672.51|4673.16|4672.76|4672.16|4671.76|369
1641571810000|2022-01-07 16:10:10|4673.16|4672.76|4671.41|4671.01|4673.16|4672.76|4671.41|4671.01|777
1641571820000|2022-01-07 16:10:20|4671.66|4671.26|4671.16|4670.76|4671.66|4671.26|4670.66|4670.26|844
1641571830000|2022-01-07 16:10:30|4670.91|4670.51|4670.16|4669.76|4671.16|4670.76|4670.16|4669.76|531
1641571840000|2022-01-07 16:10:40|4669.91|4669.51|4669.66|4669.26|4670.16|4669.76|4669.41|4669.01|846
1641571850000|2022-01-07 16:10:50|4669.91|4669.51|4670.41|4670.01|4670.41|4670.01|4669.78|4669.38|455
1641571860000|2022-01-07 16:11:00|4670.16|4669.76|4671.41|4671.01|4671.41|4671.01|4670.16|4669.76|436
1641571870000|2022-01-07 16:11:10|4671.16|4670.76|4670.16|4669.76|4671.41|4671.01|4670.16|4669.76|514
1641571880000|2022-01-07 16:11:20|4670.03|4669.63|4669.91|4669.51|4670.66|4670.26|4669.91|4669.51|370
1641571890000|2022-01-07 16:11:30|4669.66|4669.26|4669.41|4669.01|4669.78|4669.38|4669.41|4669.01|548
1641571900000|2022-01-07 16:11:40|4669.16|4668.76|4668.91|4668.51|4669.41|4669.01|4668.91|4668.51|716
1641571910000|2022-01-07 16:11:50|4669.03|4668.63|4669.41|4669.01|4669.41|4669.01|4668.91|4668.51|393
1641571920000|2022-01-07 16:12:00|4669.66|4669.26|4669.91|4669.51|4669.91|4669.51|4669.16|4668.76|543
1641571930000|2022-01-07 16:12:10|4669.66|4669.26|4669.41|4669.01|4669.91|4669.51|4669.16|4668.76|665
1641571940000|2022-01-07 16:12:20|4668.91|4668.51|4669.16|4668.76|4669.41|4669.01|4668.66|4668.26|344
1641571950000|2022-01-07 16:12:30|4669.91|4669.51|4671.66|4671.26|4671.66|4671.26|4669.91|4669.51|970
1641571960000|2022-01-07 16:12:40|4671.41|4671.01|4671.91|4671.51|4671.91|4671.51|4670.91|4670.51|657
1641571970000|2022-01-07 16:12:50|4672.16|4671.76|4671.66|4671.26|4672.16|4671.76|4670.66|4670.26|863
1641571980000|2022-01-07 16:13:00|4671.41|4671.01|4672.66|4672.26|4672.91|4672.51|4671.41|4671.01|848
1641571990000|2022-01-07 16:13:10|4672.41|4672.01|4672.66|4672.26|4672.91|4672.51|4671.91|4671.51|539
1641572000000|2022-01-07 16:13:20|4672.41|4672.01|4672.16|4671.76|4672.66|4672.26|4671.66|4671.26|305
1641572010000|2022-01-07 16:13:30|4671.91|4671.51|4670.91|4670.51|4671.91|4671.51|4670.91|4670.51|441
1641572020000|2022-01-07 16:13:40|4670.66|4670.26|4669.66|4669.26|4670.66|4670.26|4669.66|4669.26|475
1641572030000|2022-01-07 16:13:50|4669.41|4669.01|4669.91|4669.51|4669.91|4669.51|4669.28|4668.88|699
1641572040000|2022-01-07 16:14:00|4670.16|4669.76|4670.16|4669.76|4670.41|4670.01|4669.91|4669.51|486
1641572050000|2022-01-07 16:14:10|4669.91|4669.51|4670.41|4670.01|4670.66|4670.26|4669.91|4669.51|548
1641572060000|2022-01-07 16:14:20|4670.16|4669.76|4670.91|4670.51|4670.91|4670.51|4670.16|4669.76|335
1641572070000|2022-01-07 16:14:30|4670.66|4670.26|4670.66|4670.26|4671.16|4670.76|4670.41|4670.01|297
1641572080000|2022-01-07 16:14:40|4670.41|4670.01|4669.91|4669.51|4670.41|4670.01|4669.66|4669.26|369
1641572090000|2022-01-07 16:14:50|4670.16|4669.76|4670.66|4670.26|4670.66|4670.26|4669.91|4669.51|320
1641572100000|2022-01-07 16:15:00|4670.41|4670.01|4670.66|4670.26|4671.16|4670.76|4670.16|4669.76|387
1641572110000|2022-01-07 16:15:10|4671.16|4670.76|4669.66|4669.26|4671.41|4671.01|4669.66|4669.26|568
1641572120000|2022-01-07 16:15:20|4669.41|4669.01|4670.66|4670.26|4671.16|4670.76|4668.91|4668.51|676
1641572130000|2022-01-07 16:15:30|4670.41|4670.01|4669.91|4669.51|4670.41|4670.01|4669.66|4669.26|513
1641572140000|2022-01-07 16:15:40|4670.16|4669.76|4670.16|4669.76|4670.91|4670.51|4669.91|4669.51|404
1641572150000|2022-01-07 16:15:50|4669.91|4669.51|4670.41|4670.01|4670.66|4670.26|4669.91|4669.51|353
1641572160000|2022-01-07 16:16:00|4670.53|4670.13|4671.66|4671.26|4672.41|4672.01|4670.53|4670.13|699
1641572170000|2022-01-07 16:16:10|4671.41|4671.01|4669.91|4669.51|4671.66|4671.26|4669.41|4669.01|524
1641572180000|2022-01-07 16:16:20|4669.66|4669.26|4669.41|4669.01|4669.66|4669.26|4668.41|4668.01|812
1641572190000|2022-01-07 16:16:30|4669.66|4669.26|4668.66|4668.26|4669.66|4669.26|4668.41|4668.01|329
1641572200000|2022-01-07 16:16:40|4668.41|4668.01|4668.16|4667.76|4668.66|4668.26|4667.66|4667.26|1145
1641572210000|2022-01-07 16:16:50|4667.91|4667.51|4668.16|4667.76|4668.41|4668.01|4667.91|4667.51|313
1641572220000|2022-01-07 16:17:00|4667.78|4667.38|4665.91|4665.51|4667.78|4667.38|4665.91|4665.51|1301
1641572230000|2022-01-07 16:17:10|4665.66|4665.26|4664.16|4663.76|4665.66|4665.26|4664.16|4663.76|1550
1641572240000|2022-01-07 16:17:20|4664.41|4664.01|4663.91|4663.51|4665.16|4664.76|4663.91|4663.51|715
1641572250000|2022-01-07 16:17:30|4663.66|4663.26|4664.16|4663.76|4664.16|4663.76|4663.66|4663.26|758
1641572260000|2022-01-07 16:17:40|4663.91|4663.51|4664.91|4664.51|4664.91|4664.51|4663.91|4663.51|824
1641572270000|2022-01-07 16:17:50|4665.16|4664.76|4665.66|4665.26|4665.66|4665.26|4665.16|4664.76|457
1641572280000|2022-01-07 16:18:00|4665.41|4665.01|4666.16|4665.76|4666.66|4666.26|4664.91|4664.51|1315
1641572290000|2022-01-07 16:18:10|4665.91|4665.51|4666.16|4665.76|4666.16|4665.76|4665.66|4665.26|432
1641572300000|2022-01-07 16:18:20|4665.66|4665.26|4665.91|4665.51|4665.91|4665.51|4665.41|4665.01|276
1641572310000|2022-01-07 16:18:30|4666.16|4665.76|4665.91|4665.51|4666.41|4666.01|4665.66|4665.26|456
1641572320000|2022-01-07 16:18:40|4666.16|4665.76|4666.16|4665.76|4666.16|4665.76|4665.66|4665.26|473
1641572330000|2022-01-07 16:18:50|4666.41|4666.01|4667.41|4667.01|4667.66|4667.26|4666.41|4666.01|689
1641572340000|2022-01-07 16:19:00|4667.66|4667.26|4666.16|4665.76|4667.91|4667.51|4666.16|4665.76|693
1641572350000|2022-01-07 16:19:10|4665.91|4665.51|4666.53|4666.13|4666.91|4666.51|4665.91|4665.51|454
1641572360000|2022-01-07 16:19:20|4666.41|4666.01|4666.41|4666.01|4666.66|4666.26|4665.66|4665.26|284
1641572370000|2022-01-07 16:19:30|4666.16|4665.76|4666.16|4665.76|4667.16|4666.76|4665.66|4665.26|2670
1641572380000|2022-01-07 16:19:40|4665.91|4665.51|4666.91|4666.51|4667.16|4666.76|4665.66|4665.26|883
1641572390000|2022-01-07 16:19:50|4667.16|4666.76|4666.66|4666.26|4667.16|4666.76|4666.16|4665.76|631
1641572400000|2022-01-07 16:20:00|4666.41|4666.01|4668.91|4668.51|4669.16|4668.76|4666.16|4665.76|1233
1641572410000|2022-01-07 16:20:10|4668.66|4668.26|4668.66|4668.26|4668.66|4668.26|4668.16|4667.76|709
1641572420000|2022-01-07 16:20:20|4668.16|4667.76|4667.66|4667.26|4668.16|4667.76|4666.91|4666.51|660
1641572430000|2022-01-07 16:20:30|4667.41|4667.01|4667.91|4667.51|4667.91|4667.51|4667.16|4666.76|387
1641572440000|2022-01-07 16:20:40|4667.66|4667.26|4667.91|4667.51|4667.91|4667.51|4667.41|4667.01|324
1641572450000|2022-01-07 16:20:50|4668.16|4667.76|4668.41|4668.01|4668.66|4668.26|4667.91|4667.51|350
1641572460000|2022-01-07 16:21:00|4668.66|4668.26|4669.16|4668.76|4670.16|4669.76|4668.41|4668.01|897
1641572470000|2022-01-07 16:21:10|4669.41|4669.01|4668.16|4667.76|4669.66|4669.26|4668.16|4667.76|1115
1641572480000|2022-01-07 16:21:20|4668.41|4668.01|4669.41|4669.01|4669.91|4669.51|4668.41|4668.01|399
1641572490000|2022-01-07 16:21:30|4669.16|4668.76|4669.91|4669.51|4669.91|4669.51|4669.16|4668.76|302
1641572500000|2022-01-07 16:21:40|4670.41|4670.01|4670.66|4670.26|4671.41|4671.01|4670.41|4670.01|738
1641572510000|2022-01-07 16:21:50|4670.41|4670.01|4669.53|4669.13|4670.41|4670.01|4669.41|4669.01|413
1641572520000|2022-01-07 16:22:00|4669.41|4669.01|4671.16|4670.76|4671.41|4671.01|4669.41|4669.01|2125
1641572530000|2022-01-07 16:22:10|4670.91|4670.51|4670.91|4670.51|4671.16|4670.76|4670.41|4670.01|565
1641572540000|2022-01-07 16:22:20|4670.66|4670.26|4670.66|4670.26|4671.41|4671.01|4670.41|4670.01|643
1641572550000|2022-01-07 16:22:30|4670.41|4670.01|4671.66|4671.26|4671.91|4671.51|4670.41|4670.01|846
1641572560000|2022-01-07 16:22:40|4671.91|4671.51|4672.91|4672.51|4672.91|4672.51|4671.66|4671.26|892
1641572570000|2022-01-07 16:22:50|4672.66|4672.26|4674.16|4673.76|4674.16|4673.76|4672.66|4672.26|2626
1641572580000|2022-01-07 16:23:00|4674.28|4673.88|4674.91|4674.51|4674.91|4674.51|4673.91|4673.51|708
1641572590000|2022-01-07 16:23:10|4675.16|4674.76|4675.16|4674.76|4675.16|4674.76|4674.41|4674.01|620
1641572600000|2022-01-07 16:23:20|4674.91|4674.51|4674.91|4674.51|4675.16|4674.76|4674.41|4674.01|804
1641572610000|2022-01-07 16:23:30|4674.66|4674.26|4674.91|4674.51|4675.16|4674.76|4674.41|4674.01|546
1641572620000|2022-01-07 16:23:40|4674.66|4674.26|4674.91|4674.51|4675.41|4675.01|4674.66|4674.26|350
1641572630000|2022-01-07 16:23:50|4674.66|4674.26|4675.16|4674.76|4675.41|4675.01|4674.66|4674.26|832
1641572640000|2022-01-07 16:24:00|4674.91|4674.51|4676.16|4675.76|4676.41|4676.01|4674.66|4674.26|1166
1641572650000|2022-01-07 16:24:10|4675.91|4675.51|4675.66|4675.26|4676.41|4676.01|4675.66|4675.26|665
1641572660000|2022-01-07 16:24:20|4675.41|4675.01|4675.16|4674.76|4675.66|4675.26|4675.16|4674.76|319
1641572670000|2022-01-07 16:24:30|4674.91|4674.51|4675.16|4674.76|4675.66|4675.26|4674.91|4674.51|617
1641572680000|2022-01-07 16:24:40|4674.91|4674.51|4675.16|4674.76|4675.66|4675.26|4674.91|4674.51|405
1641572690000|2022-01-07 16:24:50|4675.41|4675.01|4675.16|4674.76|4675.41|4675.01|4674.91|4674.51|240
1641572700000|2022-01-07 16:25:00|4674.16|4673.76|4673.66|4673.26|4674.41|4674.01|4673.66|4673.26|632
1641572710000|2022-01-07 16:25:10|4673.41|4673.01|4673.91|4673.51|4674.16|4673.76|4673.16|4672.76|456
1641572720000|2022-01-07 16:25:20|4673.66|4673.26|4673.41|4673.01|4674.16|4673.76|4673.16|4672.76|396
1641572730000|2022-01-07 16:25:30|4673.66|4673.26|4673.41|4673.01|4673.66|4673.26|4673.16|4672.76|149
1641572740000|2022-01-07 16:25:40|4673.16|4672.76|4674.16|4673.76|4674.41|4674.01|4673.16|4672.76|326
1641572750000|2022-01-07 16:25:50|4674.41|4674.01|4674.53|4674.13|4674.66|4674.26|4674.16|4673.76|441
1641572760000|2022-01-07 16:26:00|4674.41|4674.01|4675.91|4675.51|4676.16|4675.76|4674.41|4674.01|970
1641572770000|2022-01-07 16:26:10|4675.66|4675.26|4676.66|4676.26|4677.16|4676.76|4675.66|4675.26|1287
1641572780000|2022-01-07 16:26:20|4677.16|4676.76|4677.41|4677.01|4678.16|4677.76|4677.16|4676.76|1616
1641572790000|2022-01-07 16:26:30|4677.16|4676.76|4677.41|4677.01|4677.66|4677.26|4677.16|4676.76|569
1641572800000|2022-01-07 16:26:40|4677.66|4677.26|4677.16|4676.76|4678.41|4678.01|4677.16|4676.76|894
1641572810000|2022-01-07 16:26:50|4677.41|4677.01|4677.91|4677.51|4678.41|4678.01|4677.41|4677.01|644
1641572820000|2022-01-07 16:27:00|4678.16|4677.76|4677.66|4677.26|4678.41|4678.01|4677.66|4677.26|566
1641572830000|2022-01-07 16:27:10|4677.53|4677.13|4677.66|4677.26|4677.91|4677.51|4677.41|4677.01|274
1641572840000|2022-01-07 16:27:20|4677.41|4677.01|4677.16|4676.76|4677.41|4677.01|4676.91|4676.51|405
1641572850000|2022-01-07 16:27:30|4677.41|4677.01|4677.66|4677.26|4677.66|4677.26|4677.41|4677.01|266
1641572860000|2022-01-07 16:27:40|4677.41|4677.01|4677.66|4677.26|4677.91|4677.51|4677.16|4676.76|333
1641572870000|2022-01-07 16:27:50|4677.41|4677.01|4677.66|4677.26|4677.91|4677.51|4677.41|4677.01|233
1641572880000|2022-01-07 16:28:00|4677.41|4677.01|4676.91|4676.51|4677.78|4677.38|4676.91|4676.51|553
1641572890000|2022-01-07 16:28:10|4676.66|4676.26|4677.16|4676.76|4677.16|4676.76|4676.66|4676.26|527
1641572900000|2022-01-07 16:28:20|4676.91|4676.51|4676.91|4676.51|4677.41|4677.01|4676.91|4676.51|369
1641572910000|2022-01-07 16:28:30|4677.16|4676.76|4677.16|4676.76|4677.41|4677.01|4676.91|4676.51|468
1641572920000|2022-01-07 16:28:40|4677.41|4677.01|4678.16|4677.76|4678.16|4677.76|4677.16|4676.76|535
1641572930000|2022-01-07 16:28:50|4678.41|4678.01|4679.16|4678.76|4679.41|4679.01|4678.41|4678.01|822
1641572940000|2022-01-07 16:29:00|4679.41|4679.01|4678.91|4678.51|4679.41|4679.01|4678.91|4678.51|1002
1641572950000|2022-01-07 16:29:10|4678.66|4678.26|4679.16|4678.76|4679.16|4678.76|4678.66|4678.26|560
1641572960000|2022-01-07 16:29:20|4679.41|4679.01|4681.91|4681.51|4681.91|4681.51|4679.41|4679.01|1869
1641572970000|2022-01-07 16:29:30|4681.66|4681.26|4680.91|4680.51|4681.66|4681.26|4680.16|4679.76|1037
1641572980000|2022-01-07 16:29:40|4681.16|4680.76|4681.41|4681.01|4682.16|4681.76|4681.16|4680.76|889
1641572990000|2022-01-07 16:29:50|4681.16|4680.76|4681.41|4681.01|4682.16|4681.76|4681.16|4680.76|774
1641573000000|2022-01-07 16:30:00|4681.03|4680.63|4680.66|4680.26|4681.16|4680.76|4680.41|4680.01|1221
1641573010000|2022-01-07 16:30:10|4680.91|4680.51|4679.16|4678.76|4680.91|4680.51|4679.16|4678.76|787
1641573020000|2022-01-07 16:30:20|4679.41|4679.01|4678.16|4677.76|4679.41|4679.01|4678.16|4677.76|1634
1641573030000|2022-01-07 16:30:30|4678.41|4678.01|4678.16|4677.76|4678.91|4678.51|4677.66|4677.26|819
1641573040000|2022-01-07 16:30:40|4678.41|4678.01|4677.66|4677.26|4678.41|4678.01|4677.66|4677.26|434
1641573050000|2022-01-07 16:30:50|4677.78|4677.38|4678.41|4678.01|4678.66|4678.26|4677.78|4677.38|634
1641573060000|2022-01-07 16:31:00|4678.91|4678.51|4679.91|4679.51|4680.41|4680.01|4678.91|4678.51|1015
1641573070000|2022-01-07 16:31:10|4680.16|4679.76|4679.66|4679.26|4680.41|4680.01|4679.66|4679.26|587
1641573080000|2022-01-07 16:31:20|4679.41|4679.01|4680.41|4680.01|4680.41|4680.01|4678.91|4678.51|839
1641573090000|2022-01-07 16:31:30|4680.16|4679.76|4679.66|4679.26|4680.16|4679.76|4679.66|4679.26|296
1641573100000|2022-01-07 16:31:40|4679.91|4679.51|4679.16|4678.76|4680.16|4679.76|4679.16|4678.76|408
1641573110000|2022-01-07 16:31:50|4678.91|4678.51|4679.66|4679.26|4679.91|4679.51|4678.91|4678.51|426
1641573120000|2022-01-07 16:32:00|4679.91|4679.51|4680.41|4680.01|4680.91|4680.51|4679.66|4679.26|789
1641573130000|2022-01-07 16:32:10|4680.16|4679.76|4679.91|4679.51|4680.41|4680.01|4679.41|4679.01|599
1641573140000|2022-01-07 16:32:20|4680.03|4679.63|4680.66|4680.26|4680.91|4680.51|4679.91|4679.51|482
1641573150000|2022-01-07 16:32:30|4680.41|4680.01|4680.91|4680.51|4680.91|4680.51|4680.41|4680.01|467
1641573160000|2022-01-07 16:32:40|4680.66|4680.26|4680.66|4680.26|4680.66|4680.26|4679.91|4679.51|534
1641573170000|2022-01-07 16:32:50|4680.41|4680.01|4681.41|4681.01|4681.66|4681.26|4680.41|4680.01|738
1641573180000|2022-01-07 16:33:00|4681.66|4681.26|4681.41|4681.01|4682.41|4682.01|4681.41|4681.01|796
1641573190000|2022-01-07 16:33:10|4681.16|4680.76|4680.91|4680.51|4681.16|4680.76|4680.66|4680.26|447
1641573200000|2022-01-07 16:33:20|4681.16|4680.76|4681.41|4681.01|4681.41|4681.01|4680.91|4680.51|336
1641573210000|2022-01-07 16:33:30|4681.16|4680.76|4680.41|4680.01|4681.16|4680.76|4680.41|4680.01|386
1641573220000|2022-01-07 16:33:40|4680.53|4680.13|4681.16|4680.76|4681.41|4681.01|4680.41|4680.01|372
1641573230000|2022-01-07 16:33:50|4680.91|4680.51|4680.91|4680.51|4681.16|4680.76|4680.41|4680.01|450
1641573240000|2022-01-07 16:34:00|4680.66|4680.26|4680.41|4680.01|4681.16|4680.76|4680.41|4680.01|347
1641573250000|2022-01-07 16:34:10|4680.66|4680.26|4680.53|4680.13|4681.66|4681.26|4680.28|4679.88|480
1641573260000|2022-01-07 16:34:20|4680.66|4680.26|4680.91|4680.51|4680.91|4680.51|4680.41|4680.01|290
1641573270000|2022-01-07 16:34:30|4680.66|4680.26|4680.41|4680.01|4680.66|4680.26|4679.66|4679.26|577
1641573280000|2022-01-07 16:34:40|4680.66|4680.26|4680.66|4680.26|4680.91|4680.51|4680.41|4680.01|445
1641573290000|2022-01-07 16:34:50|4680.91|4680.51|4680.41|4680.01|4681.16|4680.76|4680.16|4679.76|509
1641573300000|2022-01-07 16:35:00|4680.66|4680.26|4679.66|4679.26|4681.41|4681.01|4679.66|4679.26|1042
1641573310000|2022-01-07 16:35:10|4679.91|4679.51|4680.41|4680.01|4680.66|4680.26|4679.91|4679.51|364
1641573320000|2022-01-07 16:35:20|4680.91|4680.51|4680.91|4680.51|4680.91|4680.51|4680.66|4680.26|339
1641573330000|2022-01-07 16:35:30|4680.66|4680.26|4681.66|4681.26|4681.91|4681.51|4680.41|4680.01|675
1641573340000|2022-01-07 16:35:40|4681.91|4681.51|4682.16|4681.76|4682.41|4682.01|4681.91|4681.51|736
1641573350000|2022-01-07 16:35:50|4681.91|4681.51|4681.16|4680.76|4682.16|4681.76|4681.16|4680.76|477
1641573360000|2022-01-07 16:36:00|4681.41|4681.01|4681.41|4681.01|4681.66|4681.26|4681.16|4680.76|431
1641573370000|2022-01-07 16:36:10|4681.16|4680.76|4681.41|4681.01|4681.66|4681.26|4680.91|4680.51|366
1641573380000|2022-01-07 16:36:20|4681.66|4681.26|4681.16|4680.76|4681.91|4681.51|4680.66|4680.26|328
1641573390000|2022-01-07 16:36:30|4680.91|4680.51|4680.41|4680.01|4681.16|4680.76|4680.41|4680.01|844
1641573400000|2022-01-07 16:36:40|4680.16|4679.76|4680.41|4680.01|4680.41|4680.01|4679.66|4679.26|730
1641573410000|2022-01-07 16:36:50|4680.16|4679.76|4680.41|4680.01|4680.41|4680.01|4680.16|4679.76|357
1641573420000|2022-01-07 16:37:00|4680.66|4680.26|4679.66|4679.26|4681.16|4680.76|4679.66|4679.26|573
1641573430000|2022-01-07 16:37:10|4679.91|4679.51|4679.66|4679.26|4680.16|4679.76|4679.41|4679.01|447
1641573440000|2022-01-07 16:37:20|4679.41|4679.01|4678.91|4678.51|4679.41|4679.01|4678.41|4678.01|994
1641573450000|2022-01-07 16:37:30|4679.16|4678.76|4680.16|4679.76|4680.16|4679.76|4679.16|4678.76|785
1641573460000|2022-01-07 16:37:40|4680.41|4680.01|4681.41|4681.01|4681.41|4681.01|4680.41|4680.01|787
1641573470000|2022-01-07 16:37:50|4681.66|4681.26|4681.91|4681.51|4682.16|4681.76|4681.41|4681.01|581
1641573480000|2022-01-07 16:38:00|4682.16|4681.76|4683.16|4682.76|4683.66|4683.26|4682.16|4681.76|1245
1641573490000|2022-01-07 16:38:10|4682.91|4682.51|4682.66|4682.26|4683.41|4683.01|4682.41|4682.01|484
1641573500000|2022-01-07 16:38:20|4682.91|4682.51|4682.41|4682.01|4682.91|4682.51|4681.91|4681.51|495
1641573510000|2022-01-07 16:38:30|4682.16|4681.76|4680.91|4680.51|4682.16|4681.76|4680.91|4680.51|640
1641573520000|2022-01-07 16:38:40|4681.16|4680.76|4682.16|4681.76|4682.16|4681.76|4680.91|4680.51|509
1641573530000|2022-01-07 16:38:50|4682.41|4682.01|4682.16|4681.76|4682.41|4682.01|4682.16|4681.76|223
1641573540000|2022-01-07 16:39:00|4681.91|4681.51|4681.91|4681.51|4682.16|4681.76|4681.91|4681.51|287
1641573550000|2022-01-07 16:39:10|4682.16|4681.76|4682.41|4682.01|4682.53|4682.13|4681.66|4681.26|230
1641573560000|2022-01-07 16:39:20|4682.16|4681.76|4681.66|4681.26|4682.16|4681.76|4681.66|4681.26|263
1641573570000|2022-01-07 16:39:30|4681.91|4681.51|4681.41|4681.01|4681.91|4681.51|4681.16|4680.76|406
1641573580000|2022-01-07 16:39:40|4681.66|4681.26|4681.16|4680.76|4682.16|4681.76|4681.16|4680.76|396
1641573590000|2022-01-07 16:39:50|4680.91|4680.51|4681.16|4680.76|4681.16|4680.76|4680.66|4680.26|366
1641573600000|2022-01-07 16:40:00|4681.41|4681.01|4681.16|4680.76|4681.66|4681.26|4681.16|4680.76|482
1641573610000|2022-01-07 16:40:10|4681.03|4680.63|4681.16|4680.76|4681.16|4680.76|4680.41|4680.01|453
1641573620000|2022-01-07 16:40:20|4681.41|4681.01|4680.66|4680.26|4681.66|4681.26|4680.66|4680.26|350
1641573630000|2022-01-07 16:40:30|4680.78|4680.38|4680.66|4680.26|4681.16|4680.76|4680.41|4680.01|436
1641573640000|2022-01-07 16:40:40|4680.91|4680.51|4681.16|4680.76|4681.41|4681.01|4680.66|4680.26|187
1641573650000|2022-01-07 16:40:50|4681.41|4681.01|4680.91|4680.51|4681.41|4681.01|4680.91|4680.51|124
1641573660000|2022-01-07 16:41:00|4680.66|4680.26|4681.91|4681.51|4682.16|4681.76|4680.66|4680.26|454
1641573670000|2022-01-07 16:41:10|4681.66|4681.26|4681.91|4681.51|4681.91|4681.51|4681.16|4680.76|264
1641573680000|2022-01-07 16:41:20|4681.66|4681.26|4682.16|4681.76|4682.41|4682.01|4681.66|4681.26|474
1641573690000|2022-01-07 16:41:30|4682.41|4682.01|4682.66|4682.26|4682.66|4682.26|4682.16|4681.76|662
1641573700000|2022-01-07 16:41:40|4682.91|4682.51|4682.91|4682.51|4683.16|4682.76|4682.66|4682.26|468
1641573710000|2022-01-07 16:41:50|4682.66|4682.26|4682.16|4681.76|4682.66|4682.26|4682.16|4681.76|393
1641573720000|2022-01-07 16:42:00|4682.41|4682.01|4683.16|4682.76|4683.16|4682.76|4682.41|4682.01|662
1641573730000|2022-01-07 16:42:10|4682.91|4682.51|4683.66|4683.26|4683.66|4683.26|4682.91|4682.51|677
1641573740000|2022-01-07 16:42:20|4683.41|4683.01|4683.41|4683.01|4683.91|4683.51|4683.41|4683.01|395
1641573750000|2022-01-07 16:42:30|4683.66|4683.26|4683.91|4683.51|4683.91|4683.51|4683.66|4683.26|395
1641573760000|2022-01-07 16:42:40|4684.16|4683.76|4683.66|4683.26|4684.16|4683.76|4683.66|4683.26|346
1641573770000|2022-01-07 16:42:50|4683.41|4683.01|4683.66|4683.26|4683.66|4683.26|4683.41|4683.01|201
1641573780000|2022-01-07 16:43:00|4683.41|4683.01|4684.16|4683.76|4684.28|4683.88|4683.41|4683.01|459
1641573790000|2022-01-07 16:43:10|4684.41|4684.01|4684.91|4684.51|4685.16|4684.76|4684.41|4684.01|862
1641573800000|2022-01-07 16:43:20|4685.16|4684.76|4683.91|4683.51|4685.16|4684.76|4683.91|4683.51|1119
1641573810000|2022-01-07 16:43:30|4683.66|4683.26|4682.66|4682.26|4683.91|4683.51|4682.16|4681.76|1219
1641573820000|2022-01-07 16:43:40|4683.16|4682.76|4681.66|4681.26|4683.41|4683.01|4681.66|4681.26|415
1641573830000|2022-01-07 16:43:50|4681.91|4681.51|4681.66|4681.26|4681.91|4681.51|4681.41|4681.01|331
1641573840000|2022-01-07 16:44:00|4681.78|4681.38|4681.16|4680.76|4681.91|4681.51|4681.16|4680.76|295
1641573850000|2022-01-07 16:44:10|4681.41|4681.01|4681.91|4681.51|4681.91|4681.51|4681.41|4681.01|493
1641573860000|2022-01-07 16:44:20|4681.66|4681.26|4681.66|4681.26|4682.16|4681.76|4681.66|4681.26|230
1641573870000|2022-01-07 16:44:30|4681.91|4681.51|4682.66|4682.26|4682.91|4682.51|4681.91|4681.51|428
1641573880000|2022-01-07 16:44:40|4683.16|4682.76|4682.41|4682.01|4683.41|4683.01|4682.41|4682.01|543
1641573890000|2022-01-07 16:44:50|4682.66|4682.26|4682.16|4681.76|4682.66|4682.26|4682.16|4681.76|429
1641573900000|2022-01-07 16:45:00|4682.66|4682.26|4681.66|4681.26|4682.66|4682.26|4681.41|4681.01|337
1641573910000|2022-01-07 16:45:10|4681.91|4681.51|4683.41|4683.01|4683.53|4683.13|4681.66|4681.26|642
1641573920000|2022-01-07 16:45:20|4683.66|4683.26|4682.91|4682.51|4683.66|4683.26|4682.41|4682.01|495
1641573930000|2022-01-07 16:45:30|4682.66|4682.26|4682.41|4682.01|4682.91|4682.51|4682.16|4681.76|500
1641573940000|2022-01-07 16:45:40|4682.66|4682.26|4682.41|4682.01|4682.66|4682.26|4682.16|4681.76|192
1641573950000|2022-01-07 16:45:50|4682.16|4681.76|4683.16|4682.76|4683.16|4682.76|4681.91|4681.51|443
1641573960000|2022-01-07 16:46:00|4683.28|4682.88|4684.16|4683.76|4684.41|4684.01|4683.28|4682.88|677
1641573970000|2022-01-07 16:46:10|4684.41|4684.01|4684.66|4684.26|4684.91|4684.51|4684.41|4684.01|669
1641573980000|2022-01-07 16:46:20|4684.41|4684.01|4684.41|4684.01|4684.91|4684.51|4684.16|4683.76|832
1641573990000|2022-01-07 16:46:30|4684.66|4684.26|4685.16|4684.76|4685.16|4684.76|4684.66|4684.26|315
1641574000000|2022-01-07 16:46:40|4684.91|4684.51|4684.16|4683.76|4684.91|4684.51|4683.91|4683.51|578
1641574010000|2022-01-07 16:46:50|4683.91|4683.51|4683.66|4683.26|4684.16|4683.76|4683.41|4683.01|316
1641574020000|2022-01-07 16:47:00|4683.41|4683.01|4683.66|4683.26|4683.91|4683.51|4683.41|4683.01|422
1641574030000|2022-01-07 16:47:10|4683.91|4683.51|4683.41|4683.01|4683.91|4683.51|4683.16|4682.76|490
1641574040000|2022-01-07 16:47:20|4683.66|4683.26|4684.16|4683.76|4684.16|4683.76|4683.16|4682.76|363
1641574050000|2022-01-07 16:47:30|4683.91|4683.51|4684.91|4684.51|4684.91|4684.51|4683.91|4683.51|315
1641574060000|2022-01-07 16:47:40|4684.66|4684.26|4684.66|4684.26|4684.91|4684.51|4684.16|4683.76|251
1641574070000|2022-01-07 16:47:50|4684.41|4684.01|4684.91|4684.51|4685.41|4685.01|4684.41|4684.01|465
1641574080000|2022-01-07 16:48:00|4684.66|4684.26|4684.66|4684.26|4684.91|4684.51|4684.66|4684.26|185
1641574090000|2022-01-07 16:48:10|4684.91|4684.51|4685.41|4685.01|4685.41|4685.01|4684.66|4684.26|300
1641574100000|2022-01-07 16:48:20|4685.66|4685.26|4687.16|4686.76|4687.16|4686.76|4685.41|4685.01|1046
1641574110000|2022-01-07 16:48:30|4687.41|4687.01|4686.91|4686.51|4687.41|4687.01|4686.91|4686.51|605
1641574120000|2022-01-07 16:48:40|4687.16|4686.76|4687.16|4686.76|4687.41|4687.01|4686.91|4686.51|566
1641574130000|2022-01-07 16:48:50|4687.28|4686.88|4687.41|4687.01|4687.91|4687.51|4687.16|4686.76|578
1641574140000|2022-01-07 16:49:00|4687.16|4686.76|4687.16|4686.76|4687.16|4686.76|4686.66|4686.26|437
1641574150000|2022-01-07 16:49:10|4687.03|4686.63|4688.66|4688.26|4688.66|4688.26|4687.03|4686.63|1186
1641574160000|2022-01-07 16:49:20|4688.41|4688.01|4688.41|4688.01|4688.66|4688.26|4688.16|4687.76|523
1641574170000|2022-01-07 16:49:30|4688.16|4687.76|4688.66|4688.26|4688.66|4688.26|4688.16|4687.76|270
1641574180000|2022-01-07 16:49:40|4688.91|4688.51|4690.66|4690.26|4690.91|4690.51|4688.91|4688.51|1731
1641574190000|2022-01-07 16:49:50|4690.91|4690.51|4691.91|4691.51|4691.91|4691.51|4690.91|4690.51|1073
1641574200000|2022-01-07 16:50:00|4691.66|4691.26|4692.16|4691.76|4692.66|4692.26|4691.66|4691.26|1817
1641574210000|2022-01-07 16:50:10|4691.91|4691.51|4693.41|4693.01|4693.66|4693.26|4691.66|4691.26|1323
1641574220000|2022-01-07 16:50:20|4693.16|4692.76|4692.66|4692.26|4693.16|4692.76|4692.16|4691.76|1587
1641574230000|2022-01-07 16:50:30|4692.41|4692.01|4691.66|4691.26|4692.66|4692.26|4691.16|4690.76|864
1641574240000|2022-01-07 16:50:40|4691.41|4691.01|4691.16|4690.76|4691.66|4691.26|4691.16|4690.76|753
1641574250000|2022-01-07 16:50:50|4691.41|4691.01|4691.41|4691.01|4691.66|4691.26|4691.16|4690.76|678
1641574260000|2022-01-07 16:51:00|4691.66|4691.26|4691.41|4691.01|4691.91|4691.51|4691.16|4690.76|798
1641574270000|2022-01-07 16:51:10|4691.66|4691.26|4690.91|4690.51|4691.66|4691.26|4690.91|4690.51|404
1641574280000|2022-01-07 16:51:20|4691.03|4690.63|4691.16|4690.76|4691.16|4690.76|4690.66|4690.26|596
1641574290000|2022-01-07 16:51:30|4690.91|4690.51|4691.66|4691.26|4691.91|4691.51|4690.91|4690.51|408
1641574300000|2022-01-07 16:51:40|4691.91|4691.51|4692.66|4692.26|4692.91|4692.51|4691.91|4691.51|583
1641574310000|2022-01-07 16:51:50|4692.91|4692.51|4692.91|4692.51|4693.16|4692.76|4692.66|4692.26|401
1641574320000|2022-01-07 16:52:00|4692.66|4692.26|4692.16|4691.76|4693.16|4692.76|4691.91|4691.51|578
1641574330000|2022-01-07 16:52:10|4691.91|4691.51|4692.66|4692.26|4692.66|4692.26|4691.91|4691.51|401
1641574340000|2022-01-07 16:52:20|4692.91|4692.51|4693.16|4692.76|4693.16|4692.76|4692.91|4692.51|333
1641574350000|2022-01-07 16:52:30|4693.41|4693.01|4693.41|4693.01|4693.41|4693.01|4692.91|4692.51|329
1641574360000|2022-01-07 16:52:40|4693.66|4693.26|4693.41|4693.01|4693.66|4693.26|4692.91|4692.51|675
1641574370000|2022-01-07 16:52:50|4693.16|4692.76|4693.16|4692.76|4693.91|4693.51|4692.91|4692.51|527
1641574380000|2022-01-07 16:53:00|4692.91|4692.51|4693.66|4693.26|4693.66|4693.26|4692.91|4692.51|390
1641574390000|2022-01-07 16:53:10|4693.41|4693.01|4693.41|4693.01|4693.91|4693.51|4693.16|4692.76|532
1641574400000|2022-01-07 16:53:20|4693.66|4693.26|4693.41|4693.01|4693.91|4693.51|4693.41|4693.01|376
1641574410000|2022-01-07 16:53:30|4693.66|4693.26|4693.41|4693.01|4693.66|4693.26|4693.16|4692.76|385
1641574420000|2022-01-07 16:53:40|4693.91|4693.51|4693.41|4693.01|4693.91|4693.51|4693.41|4693.01|498
1641574430000|2022-01-07 16:53:50|4692.91|4692.51|4693.91|4693.51|4693.91|4693.51|4692.91|4692.51|460
1641574440000|2022-01-07 16:54:00|4693.78|4693.38|4693.91|4693.51|4693.91|4693.51|4693.66|4693.26|316
1641574450000|2022-01-07 16:54:10|4694.16|4693.76|4694.41|4694.01|4694.41|4694.01|4694.16|4693.76|684
1641574460000|2022-01-07 16:54:20|4694.66|4694.26|4694.91|4694.51|4694.91|4694.51|4694.41|4694.01|630
1641574470000|2022-01-07 16:54:30|4694.66|4694.26|4695.91|4695.51|4695.91|4695.51|4694.66|4694.26|983
1641574480000|2022-01-07 16:54:40|4695.78|4695.38|4696.66|4696.26|4696.66|4696.26|4695.66|4695.26|513
1641574490000|2022-01-07 16:54:50|4696.91|4696.51|4696.91|4696.51|4696.91|4696.51|4696.16|4695.76|1215
1641574500000|2022-01-07 16:55:00|4697.16|4696.76|4696.66|4696.26|4697.16|4696.76|4696.66|4696.26|972
1641574510000|2022-01-07 16:55:10|4696.41|4696.01|4696.41|4696.01|4696.91|4696.51|4696.16|4695.76|793
1641574520000|2022-01-07 16:55:20|4696.16|4695.76|4696.41|4696.01|4696.41|4696.01|4695.91|4695.51|605
1641574530000|2022-01-07 16:55:30|4696.66|4696.26|4696.91|4696.51|4697.16|4696.76|4696.66|4696.26|715
1641574540000|2022-01-07 16:55:40|4697.16|4696.76|4697.66|4697.26|4697.66|4697.26|4696.91|4696.51|1121
1641574550000|2022-01-07 16:55:50|4697.16|4696.76|4696.91|4696.51|4697.41|4697.01|4696.91|4696.51|1252
1641574560000|2022-01-07 16:56:00|4697.41|4697.01|4696.66|4696.26|4697.41|4697.01|4696.66|4696.26|1077
1641574570000|2022-01-07 16:56:10|4696.41|4696.01|4695.66|4695.26|4696.66|4696.26|4695.66|4695.26|501
1641574580000|2022-01-07 16:56:20|4695.91|4695.51|4696.16|4695.76|4696.16|4695.76|4695.66|4695.26|447
1641574590000|2022-01-07 16:56:30|4696.41|4696.01|4695.91|4695.51|4696.66|4696.26|4695.91|4695.51|411
1641574600000|2022-01-07 16:56:40|4696.03|4695.63|4696.16|4695.76|4696.16|4695.76|4695.91|4695.51|332
1641574610000|2022-01-07 16:56:50|4696.03|4695.63|4695.66|4695.26|4696.16|4695.76|4695.66|4695.26|170
1641574620000|2022-01-07 16:57:00|4695.91|4695.51|4695.66|4695.26|4696.16|4695.76|4695.66|4695.26|574
1641574630000|2022-01-07 16:57:10|4695.41|4695.01|4695.41|4695.01|4695.91|4695.51|4695.16|4694.76|440
1641574640000|2022-01-07 16:57:20|4695.16|4694.76|4695.66|4695.26|4695.66|4695.26|4695.16|4694.76|487
1641574650000|2022-01-07 16:57:30|4695.41|4695.01|4694.91|4694.51|4695.41|4695.01|4694.66|4694.26|498
1641574660000|2022-01-07 16:57:40|4694.66|4694.26|4695.16|4694.76|4695.16|4694.76|4694.66|4694.26|328
1641574670000|2022-01-07 16:57:50|4695.41|4695.01|4694.91|4694.51|4695.41|4695.01|4694.91|4694.51|454
1641574680000|2022-01-07 16:58:00|4694.78|4694.38|4695.16|4694.76|4695.41|4695.01|4694.66|4694.26|625
1641574690000|2022-01-07 16:58:10|4694.91|4694.51|4694.66|4694.26|4695.16|4694.76|4694.66|4694.26|409
1641574700000|2022-01-07 16:58:20|4694.41|4694.01|4694.16|4693.76|4694.41|4694.01|4693.91|4693.51|526
1641574710000|2022-01-07 16:58:30|4693.91|4693.51|4693.16|4692.76|4694.16|4693.76|4693.16|4692.76|533
1641574720000|2022-01-07 16:58:40|4693.41|4693.01|4693.66|4693.26|4694.16|4693.76|4693.41|4693.01|547
1641574730000|2022-01-07 16:58:50|4693.53|4693.13|4693.41|4693.01|4694.16|4693.76|4693.16|4692.76|478
1641574740000|2022-01-07 16:59:00|4693.66|4693.26|4693.91|4693.51|4694.16|4693.76|4693.41|4693.01|698
1641574750000|2022-01-07 16:59:10|4694.16|4693.76|4693.91|4693.51|4694.41|4694.01|4693.91|4693.51|297
1641574760000|2022-01-07 16:59:20|4694.16|4693.76|4693.66|4693.26|4694.16|4693.76|4693.66|4693.26|366
1641574770000|2022-01-07 16:59:30|4693.91|4693.51|4693.91|4693.51|4694.16|4693.76|4693.91|4693.51|252
1641574780000|2022-01-07 16:59:40|4693.66|4693.26|4693.66|4693.26|4693.91|4693.51|4693.66|4693.26|340
1641574790000|2022-01-07 16:59:50|4693.16|4692.76|4693.41|4693.01|4693.41|4693.01|4692.91|4692.51|519
1641574800000|2022-01-07 17:00:00|4693.66|4693.26|4693.66|4693.26|4694.41|4694.01|4693.66|4693.26|687
1641574810000|2022-01-07 17:00:10|4693.41|4693.01|4693.66|4693.26|4693.91|4693.51|4692.91|4692.51|349
1641574820000|2022-01-07 17:00:20|4693.91|4693.51|4694.66|4694.26|4694.66|4694.26|4693.91|4693.51|479
1641574830000|2022-01-07 17:00:30|4694.91|4694.51|4694.16|4693.76|4694.91|4694.51|4694.16|4693.76|426
1641574840000|2022-01-07 17:00:40|4693.91|4693.51|4693.91|4693.51|4694.16|4693.76|4693.91|4693.51|191
1641574850000|2022-01-07 17:00:50|4693.66|4693.26|4693.66|4693.26|4693.66|4693.26|4693.41|4693.01|158
1641574860000|2022-01-07 17:01:00|4693.78|4693.38|4694.16|4693.76|4694.41|4694.01|4693.78|4693.38|363
1641574870000|2022-01-07 17:01:10|4693.91|4693.51|4694.16|4693.76|4694.41|4694.01|4693.91|4693.51|302
1641574880000|2022-01-07 17:01:20|4694.28|4693.88|4693.91|4693.51|4694.28|4693.88|4693.91|4693.51|88
1641574890000|2022-01-07 17:01:30|4694.03|4693.63|4693.66|4693.26|4694.16|4693.76|4693.41|4693.01|224
1641574900000|2022-01-07 17:01:40|4693.91|4693.51|4693.91|4693.51|4694.16|4693.76|4693.66|4693.26|179
1641574910000|2022-01-07 17:01:50|4694.03|4693.63|4693.66|4693.26|4694.16|4693.76|4693.41|4693.01|222
1641574920000|2022-01-07 17:02:00|4693.91|4693.51|4693.41|4693.01|4693.91|4693.51|4692.91|4692.51|369
1641574930000|2022-01-07 17:02:10|4692.91|4692.51|4692.41|4692.01|4692.91|4692.51|4692.16|4691.76|801
1641574940000|2022-01-07 17:02:20|4692.66|4692.26|4692.66|4692.26|4692.91|4692.51|4692.16|4691.76|500
1641574950000|2022-01-07 17:02:30|4692.91|4692.51|4692.41|4692.01|4692.91|4692.51|4692.16|4691.76|400
1641574960000|2022-01-07 17:02:40|4692.16|4691.76|4691.91|4691.51|4692.16|4691.76|4691.91|4691.51|430
1641574970000|2022-01-07 17:02:50|4691.66|4691.26|4691.16|4690.76|4691.66|4691.26|4690.91|4690.51|878
1641574980000|2022-01-07 17:03:00|4691.41|4691.01|4690.41|4690.01|4691.41|4691.01|4690.41|4690.01|530
1641574990000|2022-01-07 17:03:10|4690.66|4690.26|4690.16|4689.76|4690.66|4690.26|4690.16|4689.76|515
1641575000000|2022-01-07 17:03:20|4690.41|4690.01|4690.41|4690.01|4690.41|4690.01|4689.78|4689.38|877
1641575010000|2022-01-07 17:03:30|4690.16|4689.76|4690.16|4689.76|4690.41|4690.01|4690.16|4689.76|461
1641575020000|2022-01-07 17:03:40|4690.41|4690.01|4690.41|4690.01|4690.41|4690.01|4690.41|4690.01|334
1641575030000|2022-01-07 17:03:50|4690.91|4690.51|4691.16|4690.76|4691.16|4690.76|4690.66|4690.26|496
1641575040000|2022-01-07 17:04:00|4691.41|4691.01|4690.16|4689.76|4691.66|4691.26|4690.16|4689.76|653
1641575050000|2022-01-07 17:04:10|4690.41|4690.01|4690.41|4690.01|4690.66|4690.26|4690.28|4689.88|244
1641575060000|2022-01-07 17:04:20|4690.16|4689.76|4689.91|4689.51|4690.41|4690.01|4689.16|4688.76|577
1641575070000|2022-01-07 17:04:30|4689.66|4689.26|4689.91|4689.51|4690.16|4689.76|4689.66|4689.26|243
1641575080000|2022-01-07 17:04:40|4689.66|4689.26|4689.66|4689.26|4689.66|4689.26|4689.41|4689.01|266
1641575090000|2022-01-07 17:04:50|4689.41|4689.01|4689.91|4689.51|4689.91|4689.51|4689.41|4689.01|159
1641575100000|2022-01-07 17:05:00|4689.66|4689.26|4689.91|4689.51|4690.16|4689.76|4689.66|4689.26|647
1641575110000|2022-01-07 17:05:10|4690.16|4689.76|4689.66|4689.26|4690.16|4689.76|4689.41|4689.01|334
1641575120000|2022-01-07 17:05:20|4689.91|4689.51|4689.66|4689.26|4689.91|4689.51|4689.66|4689.26|177
1641575130000|2022-01-07 17:05:30|4690.16|4689.76|4689.66|4689.26|4690.16|4689.76|4689.66|4689.26|139
1641575140000|2022-01-07 17:05:40|4689.41|4689.01|4689.16|4688.76|4689.41|4689.01|4688.91|4688.51|382
1641575150000|2022-01-07 17:05:50|4688.91|4688.51|4689.16|4688.76|4689.16|4688.76|4688.91|4688.51|146
1641575160000|2022-01-07 17:06:00|4689.41|4689.01|4689.66|4689.26|4689.91|4689.51|4689.16|4688.76|224
1641575170000|2022-01-07 17:06:10|4689.91|4689.51|4689.16|4688.76|4689.91|4689.51|4689.16|4688.76|269
1641575180000|2022-01-07 17:06:20|4689.41|4689.01|4689.41|4689.01|4689.66|4689.26|4689.41|4689.01|91
1641575190000|2022-01-07 17:06:30|4689.53|4689.13|4689.16|4688.76|4689.53|4689.13|4689.16|4688.76|127
1641575200000|2022-01-07 17:06:40|4689.41|4689.01|4688.91|4688.51|4689.41|4689.01|4688.91|4688.51|244
1641575210000|2022-01-07 17:06:50|4688.66|4688.26|4688.91|4688.51|4688.91|4688.51|4688.16|4687.76|725
1641575220000|2022-01-07 17:07:00|4689.16|4688.76|4690.16|4689.76|4690.41|4690.01|4689.16|4688.76|554
1641575230000|2022-01-07 17:07:10|4690.41|4690.01|4690.91|4690.51|4690.91|4690.51|4689.78|4689.38|526
1641575240000|2022-01-07 17:07:20|4691.16|4690.76|4691.16|4690.76|4691.41|4691.01|4691.16|4690.76|358
1641575250000|2022-01-07 17:07:30|4690.91|4690.51|4690.41|4690.01|4691.16|4690.76|4690.41|4690.01|248
1641575260000|2022-01-07 17:07:40|4690.66|4690.26|4690.91|4690.51|4690.91|4690.51|4690.66|4690.26|243
1641575270000|2022-01-07 17:07:50|4690.66|4690.26|4690.91|4690.51|4691.41|4691.01|4690.66|4690.26|494
1641575280000|2022-01-07 17:08:00|4691.16|4690.76|4691.16|4690.76|4691.16|4690.76|4690.66|4690.26|220
1641575290000|2022-01-07 17:08:10|4691.41|4691.01|4692.41|4692.01|4692.41|4692.01|4691.41|4691.01|545
1641575300000|2022-01-07 17:08:20|4692.16|4691.76|4691.91|4691.51|4692.16|4691.76|4691.66|4691.26|251
1641575310000|2022-01-07 17:08:30|4692.16|4691.76|4692.16|4691.76|4692.16|4691.76|4691.66|4691.26|318
1641575320000|2022-01-07 17:08:40|4692.41|4692.01|4692.41|4692.01|4692.66|4692.26|4692.41|4692.01|311
1641575330000|2022-01-07 17:08:50|4692.16|4691.76|4692.41|4692.01|4692.41|4692.01|4692.16|4691.76|298
1641575340000|2022-01-07 17:09:00|4692.16|4691.76|4691.66|4691.26|4692.16|4691.76|4691.66|4691.26|289
1641575350000|2022-01-07 17:09:10|4691.41|4691.01|4691.16|4690.76|4691.41|4691.01|4691.16|4690.76|315
1641575360000|2022-01-07 17:09:20|4690.91|4690.51|4690.66|4690.26|4690.91|4690.51|4690.66|4690.26|207
1641575370000|2022-01-07 17:09:30|4690.91|4690.51|4690.16|4689.76|4690.91|4690.51|4690.16|4689.76|289
1641575380000|2022-01-07 17:09:40|4689.91|4689.51|4690.41|4690.01|4690.41|4690.01|4689.91|4689.51|319
1641575390000|2022-01-07 17:09:50|4690.66|4690.26|4691.41|4691.01|4691.41|4691.01|4690.66|4690.26|298
1641575400000|2022-01-07 17:10:00|4691.28|4690.88|4692.16|4691.76|4692.41|4692.01|4691.28|4690.88|308
1641575410000|2022-01-07 17:10:10|4692.41|4692.01|4693.41|4693.01|4693.66|4693.26|4692.41|4692.01|446
1641575420000|2022-01-07 17:10:20|4693.66|4693.26|4694.16|4693.76|4694.16|4693.76|4693.41|4693.01|412
1641575430000|2022-01-07 17:10:30|4693.91|4693.51|4693.91|4693.51|4694.41|4694.01|4693.91|4693.51|267
1641575440000|2022-01-07 17:10:40|4694.03|4693.63|4692.41|4692.01|4694.03|4693.63|4692.41|4692.01|539
1641575450000|2022-01-07 17:10:50|4692.66|4692.26|4693.41|4693.01|4693.66|4693.26|4692.66|4692.26|226
1641575460000|2022-01-07 17:11:00|4693.16|4692.76|4692.91|4692.51|4693.66|4693.26|4692.91|4692.51|260
1641575470000|2022-01-07 17:11:10|4692.66|4692.26|4693.16|4692.76|4693.28|4692.88|4692.66|4692.26|327
1641575480000|2022-01-07 17:11:20|4692.91|4692.51|4692.66|4692.26|4692.91|4692.51|4692.66|4692.26|184
1641575490000|2022-01-07 17:11:30|4692.41|4692.01|4692.91|4692.51|4693.16|4692.76|4692.41|4692.01|246
1641575500000|2022-01-07 17:11:40|4692.66|4692.26|4692.91|4692.51|4693.16|4692.76|4692.66|4692.26|255
1641575510000|2022-01-07 17:11:50|4693.16|4692.76|4692.41|4692.01|4693.16|4692.76|4692.16|4691.76|305
1641575520000|2022-01-07 17:12:00|4692.66|4692.26|4693.16|4692.76|4693.16|4692.76|4692.41|4692.01|171
1641575530000|2022-01-07 17:12:10|4692.91|4692.51|4691.91|4691.51|4692.91|4692.51|4691.66|4691.26|233
1641575540000|2022-01-07 17:12:20|4692.16|4691.76|4691.41|4691.01|4692.16|4691.76|4691.16|4690.76|239
1641575550000|2022-01-07 17:12:30|4691.16|4690.76|4691.66|4691.26|4691.91|4691.51|4691.16|4690.76|289
1641575560000|2022-01-07 17:12:40|4691.91|4691.51|4691.16|4690.76|4691.91|4691.51|4691.16|4690.76|264
1641575570000|2022-01-07 17:12:50|4691.41|4691.01|4691.16|4690.76|4691.41|4691.01|4690.91|4690.51|137
1641575580000|2022-01-07 17:13:00|4691.41|4691.01|4690.66|4690.26|4691.41|4691.01|4690.16|4689.76|666
1641575590000|2022-01-07 17:13:10|4690.91|4690.51|4691.16|4690.76|4691.66|4691.26|4690.66|4690.26|395
1641575600000|2022-01-07 17:13:20|4691.41|4691.01|4691.41|4691.01|4691.66|4691.26|4691.41|4691.01|190
1641575610000|2022-01-07 17:13:30|4691.66|4691.26|4691.91|4691.51|4691.91|4691.51|4691.41|4691.01|180
1641575620000|2022-01-07 17:13:40|4691.66|4691.26|4692.16|4691.76|4692.16|4691.76|4691.66|4691.26|108
1641575630000|2022-01-07 17:13:50|4692.41|4692.01|4691.91|4691.51|4692.41|4692.01|4691.91|4691.51|239
1641575640000|2022-01-07 17:14:00|4691.78|4691.38|4693.16|4692.76|4693.16|4692.76|4691.78|4691.38|311
1641575650000|2022-01-07 17:14:10|4692.91|4692.51|4693.16|4692.76|4693.41|4693.01|4692.91|4692.51|275
1641575660000|2022-01-07 17:14:20|4692.91|4692.51|4691.91|4691.51|4692.91|4692.51|4691.91|4691.51|278
1641575670000|2022-01-07 17:14:30|4692.41|4692.01|4692.41|4692.01|4692.41|4692.01|4692.16|4691.76|261
1641575680000|2022-01-07 17:14:40|4692.66|4692.26|4692.91|4692.51|4692.91|4692.51|4692.66|4692.26|119
1641575690000|2022-01-07 17:14:50|4693.16|4692.76|4693.41|4693.01|4693.66|4693.26|4693.16|4692.76|247
1641575700000|2022-01-07 17:15:00|4692.91|4692.51|4693.41|4693.01|4693.66|4693.26|4692.66|4692.26|434
1641575710000|2022-01-07 17:15:10|4693.91|4693.51|4694.16|4693.76|4694.28|4693.88|4693.91|4693.51|525
1641575720000|2022-01-07 17:15:20|4694.41|4694.01|4694.41|4694.01|4694.41|4694.01|4694.16|4693.76|351
1641575730000|2022-01-07 17:15:30|4694.16|4693.76|4694.66|4694.26|4694.66|4694.26|4693.66|4693.26|329
1641575740000|2022-01-07 17:15:40|4694.53|4694.13|4694.16|4693.76|4694.91|4694.51|4694.16|4693.76|532
1641575750000|2022-01-07 17:15:50|4693.91|4693.51|4694.16|4693.76|4694.16|4693.76|4693.91|4693.51|580
1641575760000|2022-01-07 17:16:00|4694.03|4693.63|4693.66|4693.26|4694.16|4693.76|4693.66|4693.26|584
1641575770000|2022-01-07 17:16:10|4693.91|4693.51|4693.41|4693.01|4693.91|4693.51|4693.41|4693.01|335
1641575780000|2022-01-07 17:16:20|4693.16|4692.76|4692.91|4692.51|4693.16|4692.76|4692.41|4692.01|515
1641575790000|2022-01-07 17:16:30|4692.66|4692.26|4692.91|4692.51|4693.16|4692.76|4692.41|4692.01|404
1641575800000|2022-01-07 17:16:40|4692.66|4692.26|4691.91|4691.51|4692.91|4692.51|4691.66|4691.26|755
1641575810000|2022-01-07 17:16:50|4692.03|4691.63|4692.16|4691.76|4692.41|4692.01|4691.91|4691.51|348
1641575820000|2022-01-07 17:17:00|4691.91|4691.51|4691.41|4691.01|4691.91|4691.51|4691.41|4691.01|313
1641575830000|2022-01-07 17:17:10|4691.66|4691.26|4691.91|4691.51|4692.41|4692.01|4691.41|4691.01|250
1641575840000|2022-01-07 17:17:20|4692.16|4691.76|4692.41|4692.01|4692.91|4692.51|4692.16|4691.76|238
1641575850000|2022-01-07 17:17:30|4692.16|4691.76|4691.91|4691.51|4692.41|4692.01|4691.41|4691.01|357
1641575860000|2022-01-07 17:17:40|4692.16|4691.76|4691.91|4691.51|4692.16|4691.76|4691.91|4691.51|86
1641575870000|2022-01-07 17:17:50|4691.66|4691.26|4691.66|4691.26|4691.91|4691.51|4691.41|4691.01|207
1641575880000|2022-01-07 17:18:00|4691.91|4691.51|4691.66|4691.26|4691.91|4691.51|4691.41|4691.01|554
1641575890000|2022-01-07 17:18:10|4691.41|4691.01|4691.66|4691.26|4691.66|4691.26|4691.16|4690.76|656
1641575900000|2022-01-07 17:18:20|4691.41|4691.01|4691.16|4690.76|4691.41|4691.01|4690.66|4690.26|330
1641575910000|2022-01-07 17:18:30|4690.91|4690.51|4690.41|4690.01|4691.16|4690.76|4690.41|4690.01|208
1641575920000|2022-01-07 17:18:40|4690.16|4689.76|4690.41|4690.01|4690.91|4690.51|4690.16|4689.76|254
1641575930000|2022-01-07 17:18:50|4690.66|4690.26|4690.66|4690.26|4690.91|4690.51|4690.41|4690.01|165
1641575940000|2022-01-07 17:19:00|4690.91|4690.51|4690.41|4690.01|4691.41|4691.01|4690.41|4690.01|252
1641575950000|2022-01-07 17:19:10|4690.66|4690.26|4689.41|4689.01|4690.66|4690.26|4689.41|4689.01|492
1641575960000|2022-01-07 17:19:20|4689.28|4688.88|4689.66|4689.26|4689.66|4689.26|4689.28|4688.88|240
1641575970000|2022-01-07 17:19:30|4689.91|4689.51|4689.91|4689.51|4689.91|4689.51|4689.66|4689.26|278
1641575980000|2022-01-07 17:19:40|4689.66|4689.26|4689.41|4689.01|4689.66|4689.26|4689.16|4688.76|313
1641575990000|2022-01-07 17:19:50|4689.16|4688.76|4689.16|4688.76|4689.41|4689.01|4688.66|4688.26|341
1641576000000|2022-01-07 17:20:00|4688.91|4688.51|4687.41|4687.01|4688.91|4688.51|4687.41|4687.01|650
1641576010000|2022-01-07 17:20:10|4687.66|4687.26|4687.91|4687.51|4688.16|4687.76|4687.41|4687.01|612
1641576020000|2022-01-07 17:20:20|4688.16|4687.76|4687.53|4687.13|4688.41|4688.01|4687.41|4687.01|441
1641576030000|2022-01-07 17:20:30|4687.66|4687.26|4687.66|4687.26|4687.91|4687.51|4687.41|4687.01|251
1641576040000|2022-01-07 17:20:40|4687.41|4687.01|4687.16|4686.76|4687.91|4687.51|4686.91|4686.51|479
1641576050000|2022-01-07 17:20:50|4687.41|4687.01|4687.16|4686.76|4687.41|4687.01|4686.91|4686.51|469
1641576060000|2022-01-07 17:21:00|4687.41|4687.01|4686.41|4686.01|4687.41|4687.01|4686.41|4686.01|559
1641576070000|2022-01-07 17:21:10|4686.66|4686.26|4686.66|4686.26|4686.91|4686.51|4685.91|4685.51|516
1641576080000|2022-01-07 17:21:20|4686.41|4686.01|4687.66|4687.26|4687.91|4687.51|4686.41|4686.01|508
1641576090000|2022-01-07 17:21:30|4687.91|4687.51|4687.66|4687.26|4687.91|4687.51|4687.41|4687.01|259
1641576100000|2022-01-07 17:21:40|4687.41|4687.01|4687.41|4687.01|4687.66|4687.26|4687.16|4686.76|335
1641576110000|2022-01-07 17:21:50|4687.66|4687.26|4687.66|4687.26|4688.16|4687.76|4687.16|4686.76|406
1641576120000|2022-01-07 17:22:00|4687.41|4687.01|4686.91|4686.51|4687.41|4687.01|4686.66|4686.26|441
1641576130000|2022-01-07 17:22:10|4687.16|4686.76|4687.41|4687.01|4687.41|4687.01|4687.16|4686.76|173
1641576140000|2022-01-07 17:22:20|4687.66|4687.26|4687.16|4686.76|4687.66|4687.26|4687.16|4686.76|204
1641576150000|2022-01-07 17:22:30|4686.91|4686.51|4686.91|4686.51|4686.91|4686.51|4686.41|4686.01|270
1641576160000|2022-01-07 17:22:40|4687.16|4686.76|4687.16|4686.76|4687.41|4687.01|4687.16|4686.76|303
1641576170000|2022-01-07 17:22:50|4687.41|4687.01|4687.41|4687.01|4687.41|4687.01|4687.16|4686.76|195
1641576180000|2022-01-07 17:23:00|4687.28|4686.88|4687.41|4687.01|4687.41|4687.01|4687.28|4686.88|396
1641576190000|2022-01-07 17:23:10|4687.16|4686.76|4686.91|4686.51|4687.66|4687.26|4686.66|4686.26|406
1641576200000|2022-01-07 17:23:20|4686.66|4686.26|4686.16|4685.76|4686.66|4686.26|4685.91|4685.51|245
1641576210000|2022-01-07 17:23:30|4685.91|4685.51|4686.16|4685.76|4686.41|4686.01|4685.91|4685.51|202
1641576220000|2022-01-07 17:23:40|4686.41|4686.01|4686.41|4686.01|4686.66|4686.26|4686.41|4686.01|158
1641576230000|2022-01-07 17:23:50|4686.16|4685.76|4686.16|4685.76|4686.41|4686.01|4685.91|4685.51|198
1641576240000|2022-01-07 17:24:00|4686.41|4686.01|4686.66|4686.26|4687.16|4686.76|4686.41|4686.01|420
1641576250000|2022-01-07 17:24:10|4686.91|4686.51|4686.16|4685.76|4686.91|4686.51|4686.03|4685.63|269
1641576260000|2022-01-07 17:24:20|4686.41|4686.01|4686.41|4686.01|4686.66|4686.26|4686.16|4685.76|202
1641576270000|2022-01-07 17:24:30|4686.16|4685.76|4686.91|4686.51|4686.91|4686.51|4686.16|4685.76|404
1641576280000|2022-01-07 17:24:40|4687.16|4686.76|4687.16|4686.76|4687.41|4687.01|4686.91|4686.51|167
1641576290000|2022-01-07 17:24:50|4686.91|4686.51|4686.66|4686.26|4686.91|4686.51|4686.66|4686.26|139
1641576300000|2022-01-07 17:25:00|4686.41|4686.01|4685.91|4685.51|4686.41|4686.01|4685.91|4685.51|302
1641576310000|2022-01-07 17:25:10|4686.16|4685.76|4687.16|4686.76|4687.16|4686.76|4686.16|4685.76|314
1641576320000|2022-01-07 17:25:20|4686.91|4686.51|4687.41|4687.01|4687.41|4687.01|4686.91|4686.51|312
1641576330000|2022-01-07 17:25:30|4687.16|4686.76|4687.16|4686.76|4687.41|4687.01|4686.91|4686.51|270
1641576340000|2022-01-07 17:25:40|4687.03|4686.63|4686.66|4686.26|4687.03|4686.63|4686.66|4686.26|174
1641576350000|2022-01-07 17:25:50|4686.91|4686.51|4686.91|4686.51|4687.16|4686.76|4686.91|4686.51|127
1641576360000|2022-01-07 17:26:00|4686.16|4685.76|4686.16|4685.76|4686.16|4685.76|4686.16|4685.76|217
1641576370000|2022-01-07 17:26:10|4686.41|4686.01|4685.91|4685.51|4686.41|4686.01|4685.91|4685.51|625
1641576380000|2022-01-07 17:26:20|4686.16|4685.76|4686.16|4685.76|4686.41|4686.01|4685.91|4685.51|318
1641576390000|2022-01-07 17:26:30|4686.41|4686.01|4685.91|4685.51|4686.66|4686.26|4685.91|4685.51|203
1641576400000|2022-01-07 17:26:40|4685.66|4685.26|4684.91|4684.51|4685.91|4685.51|4684.91|4684.51|488
1641576410000|2022-01-07 17:26:50|4684.66|4684.26|4685.66|4685.26|4685.66|4685.26|4684.66|4684.26|487
1641576420000|2022-01-07 17:27:00|4685.41|4685.01|4686.16|4685.76|4686.41|4686.01|4685.41|4685.01|262
1641576430000|2022-01-07 17:27:10|4686.41|4686.01|4686.16|4685.76|4686.66|4686.26|4685.91|4685.51|314
1641576440000|2022-01-07 17:27:20|4685.91|4685.51|4685.91|4685.51|4686.16|4685.76|4685.66|4685.26|103
1641576450000|2022-01-07 17:27:30|4686.16|4685.76|4686.41|4686.01|4686.66|4686.26|4685.91|4685.51|181
1641576460000|2022-01-07 17:27:40|4686.66|4686.26|4686.66|4686.26|4686.91|4686.51|4686.41|4686.01|139
1641576470000|2022-01-07 17:27:50|4686.41|4686.01|4686.16|4685.76|4686.41|4686.01|4686.16|4685.76|162
1641576480000|2022-01-07 17:28:00|4685.91|4685.51|4686.16|4685.76|4686.66|4686.26|4685.91|4685.51|176
1641576490000|2022-01-07 17:28:10|4686.03|4685.63|4685.91|4685.51|4686.16|4685.76|4685.66|4685.26|116
1641576500000|2022-01-07 17:28:20|4685.78|4685.38|4686.91|4686.51|4686.91|4686.51|4685.78|4685.38|145
1641576510000|2022-01-07 17:28:30|4686.66|4686.26|4686.91|4686.51|4687.16|4686.76|4686.66|4686.26|256
1641576520000|2022-01-07 17:28:40|4686.66|4686.26|4687.41|4687.01|4687.41|4687.01|4686.66|4686.26|238
1641576530000|2022-01-07 17:28:50|4687.66|4687.26|4687.66|4687.26|4687.66|4687.26|4687.41|4687.01|191
1641576540000|2022-01-07 17:29:00|4687.41|4687.01|4687.91|4687.51|4688.16|4687.76|4687.41|4687.01|782
1641576550000|2022-01-07 17:29:10|4688.16|4687.76|4688.41|4688.01|4688.66|4688.26|4688.16|4687.76|530
1641576560000|2022-01-07 17:29:20|4688.66|4688.26|4688.66|4688.26|4688.91|4688.51|4688.66|4688.26|184
1641576570000|2022-01-07 17:29:30|4688.41|4688.01|4687.91|4687.51|4688.41|4688.01|4687.66|4687.26|326
1641576580000|2022-01-07 17:29:40|4687.78|4687.38|4687.91|4687.51|4687.91|4687.51|4687.66|4687.26|295
1641576590000|2022-01-07 17:29:50|4687.66|4687.26|4687.91|4687.51|4687.91|4687.51|4687.66|4687.26|283
1641576600000|2022-01-07 17:30:00|4687.66|4687.26|4687.66|4687.26|4687.91|4687.51|4687.41|4687.01|315
1641576610000|2022-01-07 17:30:10|4687.41|4687.01|4686.41|4686.01|4687.41|4687.01|4685.91|4685.51|512
1641576620000|2022-01-07 17:30:20|4686.16|4685.76|4686.16|4685.76|4686.66|4686.26|4685.91|4685.51|288
1641576630000|2022-01-07 17:30:30|4685.91|4685.51|4686.16|4685.76|4686.41|4686.01|4685.91|4685.51|220
1641576640000|2022-01-07 17:30:40|4686.41|4686.01|4686.91|4686.51|4686.91|4686.51|4686.41|4686.01|210
1641576650000|2022-01-07 17:30:50|4687.16|4686.76|4686.91|4686.51|4687.16|4686.76|4686.91|4686.51|209
1641576660000|2022-01-07 17:31:00|4687.03|4686.63|4687.16|4686.76|4687.41|4687.01|4686.91|4686.51|233
1641576670000|2022-01-07 17:31:10|4686.91|4686.51|4686.66|4686.26|4687.41|4687.01|4686.66|4686.26|136
1641576680000|2022-01-07 17:31:20|4686.91|4686.51|4685.91|4685.51|4686.91|4686.51|4685.91|4685.51|182
1641576690000|2022-01-07 17:31:30|4685.66|4685.26|4686.16|4685.76|4686.41|4686.01|4685.66|4685.26|224
1641576700000|2022-01-07 17:31:40|4686.41|4686.01|4686.41|4686.01|4686.66|4686.26|4686.16|4685.76|185
1641576710000|2022-01-07 17:31:50|4686.16|4685.76|4686.41|4686.01|4686.41|4686.01|4686.16|4685.76|178
1641576720000|2022-01-07 17:32:00|4686.66|4686.26|4685.41|4685.01|4686.91|4686.51|4685.41|4685.01|336
1641576730000|2022-01-07 17:32:10|4685.66|4685.26|4685.41|4685.01|4685.66|4685.26|4684.91|4684.51|209
1641576740000|2022-01-07 17:32:20|4685.16|4684.76|4686.41|4686.01|4686.41|4686.01|4685.16|4684.76|220
1641576750000|2022-01-07 17:32:30|4686.16|4685.76|4686.66|4686.26|4686.66|4686.26|4686.16|4685.76|273
1641576760000|2022-01-07 17:32:40|4686.41|4686.01|4685.66|4685.26|4686.41|4686.01|4685.16|4684.76|321
1641576770000|2022-01-07 17:32:50|4685.53|4685.13|4685.41|4685.01|4685.66|4685.26|4685.28|4684.88|253
1641576780000|2022-01-07 17:33:00|4685.66|4685.26|4685.41|4685.01|4685.66|4685.26|4684.91|4684.51|335
1641576790000|2022-01-07 17:33:10|4685.66|4685.26|4685.16|4684.76|4685.66|4685.26|4684.91|4684.51|126
1641576800000|2022-01-07 17:33:20|4684.91|4684.51|4685.66|4685.26|4685.91|4685.51|4684.91|4684.51|251
1641576810000|2022-01-07 17:33:30|4685.91|4685.51|4686.66|4686.26|4686.66|4686.26|4685.66|4685.26|190
1641576820000|2022-01-07 17:33:40|4686.41|4686.01|4686.66|4686.26|4686.66|4686.26|4686.28|4685.88|188
1641576830000|2022-01-07 17:33:50|4686.41|4686.01|4686.91|4686.51|4687.16|4686.76|4686.41|4686.01|254
1641576840000|2022-01-07 17:34:00|4686.66|4686.26|4686.41|4686.01|4686.91|4686.51|4686.16|4685.76|310
1641576850000|2022-01-07 17:34:10|4686.16|4685.76|4685.91|4685.51|4686.16|4685.76|4685.91|4685.51|259
1641576860000|2022-01-07 17:34:20|4685.66|4685.26|4685.91|4685.51|4685.91|4685.51|4685.16|4684.76|303
1641576870000|2022-01-07 17:34:30|4685.66|4685.26|4685.91|4685.51|4685.91|4685.51|4685.66|4685.26|96
1641576880000|2022-01-07 17:34:40|4685.66|4685.26|4686.16|4685.76|4686.16|4685.76|4685.66|4685.26|221
1641576890000|2022-01-07 17:34:50|4685.91|4685.51|4686.66|4686.26|4686.66|4686.26|4685.91|4685.51|238
1641576900000|2022-01-07 17:35:00|4686.91|4686.51|4686.16|4685.76|4686.91|4686.51|4686.16|4685.76|192
1641576910000|2022-01-07 17:35:10|4685.91|4685.51|4686.41|4686.01|4686.41|4686.01|4685.41|4685.01|359
1641576920000|2022-01-07 17:35:20|4686.16|4685.76|4686.16|4685.76|4686.16|4685.76|4686.16|4685.76|78
1641576930000|2022-01-07 17:35:30|4685.91|4685.51|4685.91|4685.51|4686.16|4685.76|4685.66|4685.26|183
1641576940000|2022-01-07 17:35:40|4686.16|4685.76|4685.66|4685.26|4686.16|4685.76|4685.41|4685.01|171
1641576950000|2022-01-07 17:35:50|4685.41|4685.01|4685.91|4685.51|4685.91|4685.51|4685.41|4685.01|157
1641576960000|2022-01-07 17:36:00|4685.66|4685.26|4685.91|4685.51|4685.91|4685.51|4685.41|4685.01|180
1641576970000|2022-01-07 17:36:10|4686.16|4685.76|4686.16|4685.76|4686.16|4685.76|4685.91|4685.51|88
1641576980000|2022-01-07 17:36:20|4685.91|4685.51|4685.41|4685.01|4685.91|4685.51|4685.41|4685.01|170
1641576990000|2022-01-07 17:36:30|4685.66|4685.26|4685.91|4685.51|4685.91|4685.51|4685.66|4685.26|118
1641577000000|2022-01-07 17:36:40|4685.66|4685.26|4684.91|4684.51|4685.66|4685.26|4684.91|4684.51|296
1641577010000|2022-01-07 17:36:50|4684.66|4684.26|4684.66|4684.26|4684.66|4684.26|4684.41|4684.01|290
1641577020000|2022-01-07 17:37:00|4684.91|4684.51|4683.91|4683.51|4684.91|4684.51|4683.91|4683.51|429
1641577030000|2022-01-07 17:37:10|4683.66|4683.26|4683.66|4683.26|4683.91|4683.51|4683.41|4683.01|320
1641577040000|2022-01-07 17:37:20|4683.41|4683.01|4683.66|4683.26|4683.91|4683.51|4683.41|4683.01|237
1641577050000|2022-01-07 17:37:30|4683.41|4683.01|4682.41|4682.01|4683.66|4683.26|4682.41|4682.01|1489
1641577060000|2022-01-07 17:37:40|4682.66|4682.26|4682.41|4682.01|4682.66|4682.26|4681.91|4681.51|499
1641577070000|2022-01-07 17:37:50|4682.66|4682.26|4682.91|4682.51|4683.16|4682.76|4682.41|4682.01|310
1641577080000|2022-01-07 17:38:00|4682.66|4682.26|4682.66|4682.26|4682.91|4682.51|4682.66|4682.26|283
1641577090000|2022-01-07 17:38:10|4682.91|4682.51|4684.16|4683.76|4684.41|4684.01|4682.91|4682.51|341
1641577100000|2022-01-07 17:38:20|4684.41|4684.01|4684.16|4683.76|4684.41|4684.01|4683.91|4683.51|239
1641577110000|2022-01-07 17:38:30|4684.41|4684.01|4685.16|4684.76|4685.16|4684.76|4684.41|4684.01|196
1641577120000|2022-01-07 17:38:40|4685.41|4685.01|4684.66|4684.26|4685.41|4685.01|4684.66|4684.26|282
1641577130000|2022-01-07 17:38:50|4684.41|4684.01|4684.41|4684.01|4684.41|4684.01|4684.16|4683.76|123
1641577140000|2022-01-07 17:39:00|4684.16|4683.76|4684.16|4683.76|4684.66|4684.26|4683.91|4683.51|280
1641577150000|2022-01-07 17:39:10|4683.91|4683.51|4684.16|4683.76|4684.41|4684.01|4683.91|4683.51|234
1641577160000|2022-01-07 17:39:20|4683.91|4683.51|4683.91|4683.51|4683.91|4683.51|4683.66|4683.26|99
1641577170000|2022-01-07 17:39:30|4684.16|4683.76|4684.16|4683.76|4684.16|4683.76|4683.91|4683.51|143
1641577180000|2022-01-07 17:39:40|4684.66|4684.26|4684.66|4684.26|4684.66|4684.26|4684.41|4684.01|153
1641577190000|2022-01-07 17:39:50|4684.91|4684.51|4684.91|4684.51|4684.91|4684.51|4684.66|4684.26|176
1641577200000|2022-01-07 17:40:00|4684.66|4684.26|4684.41|4684.01|4684.91|4684.51|4684.16|4683.76|218
1641577210000|2022-01-07 17:40:10|4684.66|4684.26|4686.16|4685.76|4686.41|4686.01|4684.66|4684.26|584
1641577220000|2022-01-07 17:40:20|4686.41|4686.01|4686.16|4685.76|4686.91|4686.51|4686.16|4685.76|464
1641577230000|2022-01-07 17:40:30|4685.91|4685.51|4685.16|4684.76|4685.91|4685.51|4685.16|4684.76|397
1641577240000|2022-01-07 17:40:40|4685.41|4685.01|4685.41|4685.01|4685.91|4685.51|4685.16|4684.76|386
1641577250000|2022-01-07 17:40:50|4685.66|4685.26|4686.41|4686.01|4686.41|4686.01|4685.66|4685.26|429
1641577260000|2022-01-07 17:41:00|4686.16|4685.76|4685.91|4685.51|4686.66|4686.26|4685.91|4685.51|335
1641577270000|2022-01-07 17:41:10|4686.16|4685.76|4686.41|4686.01|4686.66|4686.26|4685.91|4685.51|271
1641577280000|2022-01-07 17:41:20|4686.66|4686.26|4686.16|4685.76|4686.91|4686.51|4686.16|4685.76|336
1641577290000|2022-01-07 17:41:30|4686.28|4685.88|4686.16|4685.76|4686.66|4686.26|4685.91|4685.51|345
1641577300000|2022-01-07 17:41:40|4686.41|4686.01|4686.91|4686.51|4686.91|4686.51|4685.91|4685.51|353
1641577310000|2022-01-07 17:41:50|4687.16|4686.76|4686.91|4686.51|4687.41|4687.01|4686.91|4686.51|437
1641577320000|2022-01-07 17:42:00|4686.78|4686.38|4686.41|4686.01|4686.91|4686.51|4686.16|4685.76|343
1641577330000|2022-01-07 17:42:10|4686.16|4685.76|4686.16|4685.76|4686.16|4685.76|4685.91|4685.51|139
1641577340000|2022-01-07 17:42:20|4685.91|4685.51|4685.66|4685.26|4685.91|4685.51|4685.66|4685.26|138
1641577350000|2022-01-07 17:42:30|4685.91|4685.51|4686.41|4686.01|4686.41|4686.01|4685.66|4685.26|359
1641577360000|2022-01-07 17:42:40|4686.66|4686.26|4686.66|4686.26|4687.16|4686.76|4686.66|4686.26|282
1641577370000|2022-01-07 17:42:50|4686.91|4686.51|4686.66|4686.26|4686.91|4686.51|4686.66|4686.26|171
1641577380000|2022-01-07 17:43:00|4686.91|4686.51|4687.16|4686.76|4687.41|4687.01|4686.91|4686.51|312
1641577390000|2022-01-07 17:43:10|4686.91|4686.51|4686.91|4686.51|4687.41|4687.01|4686.66|4686.26|277
1641577400000|2022-01-07 17:43:20|4686.66|4686.26|4686.16|4685.76|4686.66|4686.26|4686.16|4685.76|236
1641577410000|2022-01-07 17:43:30|4685.91|4685.51|4685.91|4685.51|4685.91|4685.51|4685.66|4685.26|116
1641577420000|2022-01-07 17:43:40|4686.16|4685.76|4685.91|4685.51|4686.16|4685.76|4685.91|4685.51|159
1641577430000|2022-01-07 17:43:50|4685.66|4685.26|4686.41|4686.01|4686.66|4686.26|4685.66|4685.26|201
1641577440000|2022-01-07 17:44:00|4686.53|4686.13|4686.41|4686.01|4686.91|4686.51|4686.41|4686.01|137
1641577450000|2022-01-07 17:44:10|4686.66|4686.26|4686.41|4686.01|4686.66|4686.26|4686.16|4685.76|116
1641577460000|2022-01-07 17:44:20|4686.66|4686.26|4685.91|4685.51|4686.66|4686.26|4685.91|4685.51|182
1641577470000|2022-01-07 17:44:30|4685.66|4685.26|4686.16|4685.76|4686.16|4685.76|4685.66|4685.26|213
1641577480000|2022-01-07 17:44:40|4685.91|4685.51|4685.41|4685.01|4685.91|4685.51|4685.41|4685.01|173
1641577490000|2022-01-07 17:44:50|4685.53|4685.13|4685.41|4685.01|4685.53|4685.13|4685.28|4684.88|126
1641577500000|2022-01-07 17:45:00|4685.53|4685.13|4684.41|4684.01|4685.53|4685.13|4683.91|4683.51|488
1641577510000|2022-01-07 17:45:10|4684.66|4684.26|4684.66|4684.26|4684.66|4684.26|4684.53|4684.13|225
1641577520000|2022-01-07 17:45:20|4684.41|4684.01|4686.16|4685.76|4686.16|4685.76|4684.41|4684.01|642
1641577530000|2022-01-07 17:45:30|4686.41|4686.01|4686.91|4686.51|4687.28|4686.88|4686.41|4686.01|437
1641577540000|2022-01-07 17:45:40|4687.16|4686.76|4687.41|4687.01|4687.66|4687.26|4686.91|4686.51|236
1641577550000|2022-01-07 17:45:50|4686.91|4686.51|4687.41|4687.01|4687.66|4687.26|4686.91|4686.51|496
1641577560000|2022-01-07 17:46:00|4687.66|4687.26|4688.91|4688.51|4689.16|4688.76|4687.41|4687.01|876
1641577570000|2022-01-07 17:46:10|4688.66|4688.26|4689.91|4689.51|4689.91|4689.51|4688.66|4688.26|688
1641577580000|2022-01-07 17:46:20|4689.66|4689.26|4689.91|4689.51|4689.91|4689.51|4689.66|4689.26|338
1641577590000|2022-01-07 17:46:30|4690.41|4690.01|4690.41|4690.01|4690.66|4690.26|4689.91|4689.51|826
1641577600000|2022-01-07 17:46:40|4690.16|4689.76|4690.91|4690.51|4691.16|4690.76|4690.16|4689.76|543
1641577610000|2022-01-07 17:46:50|4691.16|4690.76|4690.66|4690.26|4691.16|4690.76|4690.66|4690.26|493
1641577620000|2022-01-07 17:47:00|4690.53|4690.13|4690.41|4690.01|4690.91|4690.51|4690.41|4690.01|483
1641577630000|2022-01-07 17:47:10|4690.16|4689.76|4689.91|4689.51|4690.41|4690.01|4689.91|4689.51|314
1641577640000|2022-01-07 17:47:20|4689.66|4689.26|4689.16|4688.76|4689.66|4689.26|4689.16|4688.76|363
1641577650000|2022-01-07 17:47:30|4688.91|4688.51|4688.91|4688.51|4688.91|4688.51|4688.66|4688.26|373
1641577660000|2022-01-07 17:47:40|4689.16|4688.76|4688.91|4688.51|4689.16|4688.76|4688.91|4688.51|191
1641577670000|2022-01-07 17:47:50|4689.03|4688.63|4688.91|4688.51|4689.41|4689.01|4688.91|4688.51|205
1641577680000|2022-01-07 17:48:00|4688.66|4688.26|4687.91|4687.51|4688.91|4688.51|4687.91|4687.51|381
1641577690000|2022-01-07 17:48:10|4688.16|4687.76|4688.16|4687.76|4688.16|4687.76|4688.16|4687.76|285
1641577700000|2022-01-07 17:48:20|4687.91|4687.51|4688.16|4687.76|4688.16|4687.76|4687.91|4687.51|160
1641577710000|2022-01-07 17:48:30|4687.91|4687.51|4687.41|4687.01|4687.91|4687.51|4687.16|4686.76|311
1641577720000|2022-01-07 17:48:40|4687.66|4687.26|4687.41|4687.01|4687.66|4687.26|4687.41|4687.01|133
1641577730000|2022-01-07 17:48:50|4687.66|4687.26|4687.66|4687.26|4687.91|4687.51|4687.66|4687.26|120
1641577740000|2022-01-07 17:49:00|4687.91|4687.51|4688.16|4687.76|4688.41|4688.01|4687.91|4687.51|206
1641577750000|2022-01-07 17:49:10|4688.41|4688.01|4687.41|4687.01|4688.41|4688.01|4687.41|4687.01|264
1641577760000|2022-01-07 17:49:20|4687.66|4687.26|4686.66|4686.26|4687.66|4687.26|4686.66|4686.26|306
1641577770000|2022-01-07 17:49:30|4686.91|4686.51|4686.91|4686.51|4687.16|4686.76|4686.91|4686.51|187
1641577780000|2022-01-07 17:49:40|4686.16|4685.76|4685.91|4685.51|4686.66|4686.26|4685.91|4685.51|347
1641577790000|2022-01-07 17:49:50|4685.66|4685.26|4685.41|4685.01|4686.16|4685.76|4685.41|4685.01|354
1641577800000|2022-01-07 17:50:00|4685.66|4685.26|4685.41|4685.01|4685.91|4685.51|4685.16|4684.76|542
1641577810000|2022-01-07 17:50:10|4685.66|4685.26|4686.91|4686.51|4687.16|4686.76|4685.66|4685.26|408
1641577820000|2022-01-07 17:50:20|4687.03|4686.63|4687.16|4686.76|4687.66|4687.26|4686.91|4686.51|297
1641577830000|2022-01-07 17:50:30|4687.41|4687.01|4686.66|4686.26|4687.41|4687.01|4686.66|4686.26|138
1641577840000|2022-01-07 17:50:40|4686.41|4686.01|4687.16|4686.76|4687.41|4687.01|4686.41|4686.01|537
1641577850000|2022-01-07 17:50:50|4687.41|4687.01|4687.66|4687.26|4688.16|4687.76|4687.41|4687.01|388
1641577860000|2022-01-07 17:51:00|4687.41|4687.01|4688.16|4687.76|4688.16|4687.76|4687.16|4686.76|170
1641577870000|2022-01-07 17:51:10|4688.41|4688.01|4688.91|4688.51|4688.91|4688.51|4687.91|4687.51|362
1641577880000|2022-01-07 17:51:20|4689.16|4688.76|4688.41|4688.01|4689.41|4689.01|4688.41|4688.01|435
1641577890000|2022-01-07 17:51:30|4688.16|4687.76|4687.91|4687.51|4688.16|4687.76|4687.66|4687.26|180
1641577900000|2022-01-07 17:51:40|4687.66|4687.26|4687.91|4687.51|4687.91|4687.51|4687.66|4687.26|204
1641577910000|2022-01-07 17:51:50|4688.16|4687.76|4687.91|4687.51|4688.41|4688.01|4687.91|4687.51|284
1641577920000|2022-01-07 17:52:00|4688.16|4687.76|4688.41|4688.01|4688.66|4688.26|4687.91|4687.51|214
1641577930000|2022-01-07 17:52:10|4688.66|4688.26|4688.66|4688.26|4688.91|4688.51|4688.41|4688.01|192
1641577940000|2022-01-07 17:52:20|4688.16|4687.76|4688.16|4687.76|4688.16|4687.76|4688.16|4687.76|88
1641577950000|2022-01-07 17:52:30|4688.28|4687.88|4688.41|4688.01|4688.41|4688.01|4687.91|4687.51|238
1641577960000|2022-01-07 17:52:40|4688.16|4687.76|4687.91|4687.51|4688.16|4687.76|4687.91|4687.51|226
1641577970000|2022-01-07 17:52:50|4687.78|4687.38|4688.16|4687.76|4688.41|4688.01|4687.66|4687.26|115
1641577980000|2022-01-07 17:53:00|4688.41|4688.01|4688.16|4687.76|4688.91|4688.51|4688.16|4687.76|291
1641577990000|2022-01-07 17:53:10|4688.41|4688.01|4687.66|4687.26|4688.41|4688.01|4687.66|4687.26|138
1641578000000|2022-01-07 17:53:20|4687.41|4687.01|4687.91|4687.51|4687.91|4687.51|4687.41|4687.01|367
1641578010000|2022-01-07 17:53:30|4687.66|4687.26|4687.91|4687.51|4688.16|4687.76|4687.41|4687.01|140
1641578020000|2022-01-07 17:53:40|4688.16|4687.76|4688.16|4687.76|4688.16|4687.76|4687.91|4687.51|65
1641578030000|2022-01-07 17:53:50|4688.41|4688.01|4688.16|4687.76|4688.41|4688.01|4688.16|4687.76|125
1641578040000|2022-01-07 17:54:00|4688.41|4688.01|4688.16|4687.76|4688.66|4688.26|4688.16|4687.76|229
1641578050000|2022-01-07 17:54:10|4688.41|4688.01|4687.91|4687.51|4688.41|4688.01|4687.66|4687.26|175
1641578060000|2022-01-07 17:54:20|4687.78|4687.38|4687.91|4687.51|4687.91|4687.51|4687.66|4687.26|109
1641578070000|2022-01-07 17:54:30|4687.66|4687.26|4688.16|4687.76|4688.16|4687.76|4687.66|4687.26|153
1641578080000|2022-01-07 17:54:40|4688.28|4687.88|4688.16|4687.76|4688.41|4688.01|4688.16|4687.76|86
1641578090000|2022-01-07 17:54:50|4688.41|4688.01|4688.16|4687.76|4688.41|4688.01|4687.91|4687.51|141
1641578100000|2022-01-07 17:55:00|4687.91|4687.51|4687.66|4687.26|4688.41|4688.01|4687.41|4687.01|201
1641578110000|2022-01-07 17:55:10|4687.41|4687.01|4687.91|4687.51|4688.16|4687.76|4687.41|4687.01|248
1641578120000|2022-01-07 17:55:20|4687.66|4687.26|4687.16|4686.76|4687.66|4687.26|4687.16|4686.76|98
1641578130000|2022-01-07 17:55:30|4687.41|4687.01|4687.41|4687.01|4687.66|4687.26|4687.41|4687.01|271
1641578140000|2022-01-07 17:55:40|4687.16|4686.76|4687.16|4686.76|4687.41|4687.01|4687.16|4686.76|102
1641578150000|2022-01-07 17:55:50|4687.41|4687.01|4686.91|4686.51|4687.41|4687.01|4686.91|4686.51|83
1641578160000|2022-01-07 17:56:00|4686.66|4686.26|4687.91|4687.51|4687.91|4687.51|4686.41|4686.01|377
1641578170000|2022-01-07 17:56:10|4688.16|4687.76|4688.41|4688.01|4688.91|4688.51|4688.16|4687.76|416
1641578180000|2022-01-07 17:56:20|4688.16|4687.76|4688.66|4688.26|4688.91|4688.51|4687.91|4687.51|147
1641578190000|2022-01-07 17:56:30|4688.41|4688.01|4687.91|4687.51|4688.41|4688.01|4687.91|4687.51|124
1641578200000|2022-01-07 17:56:40|4688.16|4687.76|4688.41|4688.01|4688.41|4688.01|4687.91|4687.51|113
1641578210000|2022-01-07 17:56:50|4688.66|4688.26|4688.66|4688.26|4689.16|4688.76|4688.41|4688.01|287
1641578220000|2022-01-07 17:57:00|4688.41|4688.01|4688.91|4688.51|4689.16|4688.76|4688.41|4688.01|228
1641578230000|2022-01-07 17:57:10|4688.66|4688.26|4688.41|4688.01|4688.66|4688.26|4688.16|4687.76|277
1641578240000|2022-01-07 17:57:20|4688.66|4688.26|4688.66|4688.26|4688.91|4688.51|4688.41|4688.01|191
1641578250000|2022-01-07 17:57:30|4688.91|4688.51|4688.66|4688.26|4689.41|4689.01|4688.66|4688.26|263
1641578260000|2022-01-07 17:57:40|4688.41|4688.01|4688.66|4688.26|4688.91|4688.51|4688.41|4688.01|239
1641578270000|2022-01-07 17:57:50|4688.91|4688.51|4688.41|4688.01|4688.91|4688.51|4688.41|4688.01|216
1641578280000|2022-01-07 17:58:00|4688.66|4688.26|4688.91|4688.51|4688.91|4688.51|4688.66|4688.26|176
1641578290000|2022-01-07 17:58:10|4689.03|4688.63|4688.41|4688.01|4689.03|4688.63|4688.16|4687.76|241
1641578300000|2022-01-07 17:58:20|4688.66|4688.26|4687.41|4687.01|4688.66|4688.26|4687.41|4687.01|307
1641578310000|2022-01-07 17:58:30|4687.66|4687.26|4688.16|4687.76|4688.16|4687.76|4687.41|4687.01|260
1641578320000|2022-01-07 17:58:40|4688.66|4688.26|4688.16|4687.76|4688.66|4688.26|4688.16|4687.76|120
1641578330000|2022-01-07 17:58:50|4687.91|4687.51|4688.16|4687.76|4688.16|4687.76|4687.66|4687.26|166
1641578340000|2022-01-07 17:59:00|4688.41|4688.01|4688.41|4688.01|4688.91|4688.51|4687.91|4687.51|238
1641578350000|2022-01-07 17:59:10|4688.16|4687.76|4689.16|4688.76|4689.16|4688.76|4688.16|4687.76|185
1641578360000|2022-01-07 17:59:20|4688.91|4688.51|4689.41|4689.01|4689.66|4689.26|4688.66|4688.26|318
1641578370000|2022-01-07 17:59:30|4689.16|4688.76|4689.16|4688.76|4689.66|4689.26|4688.91|4688.51|353
1641578380000|2022-01-07 17:59:40|4689.28|4688.88|4689.66|4689.26|4689.66|4689.26|4689.16|4688.76|215
1641578390000|2022-01-07 17:59:50|4689.41|4689.01|4689.41|4689.01|4689.41|4689.01|4689.16|4688.76|264
1641578400000|2022-01-07 18:00:00|4689.66|4689.26|4688.91|4688.51|4689.91|4689.51|4688.91|4688.51|432
1641578410000|2022-01-07 18:00:10|4688.41|4688.01|4687.91|4687.51|4688.41|4688.01|4687.66|4687.26|417
1641578420000|2022-01-07 18:00:20|4687.66|4687.26|4687.91|4687.51|4688.66|4688.26|4687.66|4687.26|441
1641578430000|2022-01-07 18:00:30|4687.66|4687.26|4686.91|4686.51|4687.91|4687.51|4686.66|4686.26|424
1641578440000|2022-01-07 18:00:40|4687.16|4686.76|4686.41|4686.01|4687.16|4686.76|4686.16|4685.76|284
1641578450000|2022-01-07 18:00:50|4686.16|4685.76|4686.41|4686.01|4686.91|4686.51|4685.66|4685.26|413
1641578460000|2022-01-07 18:01:00|4686.66|4686.26|4685.41|4685.01|4686.66|4686.26|4685.41|4685.01|408
1641578470000|2022-01-07 18:01:10|4685.66|4685.26|4685.41|4685.01|4685.91|4685.51|4685.41|4685.01|412
1641578480000|2022-01-07 18:01:20|4685.66|4685.26|4685.16|4684.76|4685.91|4685.51|4684.91|4684.51|343
1641578490000|2022-01-07 18:01:30|4685.28|4684.88|4685.91|4685.51|4686.16|4685.76|4685.28|4684.88|227
1641578500000|2022-01-07 18:01:40|4686.16|4685.76|4686.66|4686.26|4686.91|4686.51|4685.91|4685.51|215
1641578510000|2022-01-07 18:01:50|4687.16|4686.76|4687.91|4687.51|4687.91|4687.51|4686.91|4686.51|238
1641578520000|2022-01-07 18:02:00|4688.03|4687.63|4688.91|4688.51|4688.91|4688.51|4687.91|4687.51|466
1641578530000|2022-01-07 18:02:10|4688.66|4688.26|4689.91|4689.51|4689.91|4689.51|4688.66|4688.26|525
1641578540000|2022-01-07 18:02:20|4689.66|4689.26|4690.91|4690.51|4690.91|4690.51|4689.66|4689.26|413
1641578550000|2022-01-07 18:02:30|4690.66|4690.26|4689.66|4689.26|4690.66|4690.26|4689.66|4689.26|661
1641578560000|2022-01-07 18:02:40|4689.91|4689.51|4689.16|4688.76|4689.91|4689.51|4689.16|4688.76|336
1641578570000|2022-01-07 18:02:50|4689.41|4689.01|4689.66|4689.26|4689.91|4689.51|4688.91|4688.51|293
1641578580000|2022-01-07 18:03:00|4689.91|4689.51|4689.66|4689.26|4689.91|4689.51|4689.41|4689.01|370
1641578590000|2022-01-07 18:03:10|4689.41|4689.01|4687.91|4687.51|4689.66|4689.26|4687.91|4687.51|281
1641578600000|2022-01-07 18:03:20|4687.66|4687.26|4688.16|4687.76|4688.16|4687.76|4687.41|4687.01|289
1641578610000|2022-01-07 18:03:30|4687.91|4687.51|4687.91|4687.51|4688.16|4687.76|4687.53|4687.13|154
1641578620000|2022-01-07 18:03:40|4687.78|4687.38|4686.91|4686.51|4687.78|4687.38|4686.16|4685.76|365
1641578630000|2022-01-07 18:03:50|4687.16|4686.76|4688.41|4688.01|4688.41|4688.01|4687.16|4686.76|280
1641578640000|2022-01-07 18:04:00|4688.16|4687.76|4688.16|4687.76|4688.41|4688.01|4687.91|4687.51|267
1641578650000|2022-01-07 18:04:10|4688.41|4688.01|4688.53|4688.13|4688.66|4688.26|4687.91|4687.51|310
1641578660000|2022-01-07 18:04:20|4688.41|4688.01|4688.41|4688.01|4688.41|4688.01|4688.41|4688.01|94
1641578670000|2022-01-07 18:04:30|4688.16|4687.76|4688.53|4688.13|4688.91|4688.51|4688.16|4687.76|240
1641578680000|2022-01-07 18:04:40|4688.41|4688.01|4688.66|4688.26|4689.16|4688.76|4688.41|4688.01|97
1641578690000|2022-01-07 18:04:50|4688.91|4688.51|4689.41|4689.01|4689.41|4689.01|4688.91|4688.51|99
1641578700000|2022-01-07 18:05:00|4689.16|4688.76|4688.66|4688.26|4689.41|4689.01|4688.66|4688.26|307
1641578710000|2022-01-07 18:05:10|4688.91|4688.51|4688.91|4688.51|4688.91|4688.51|4688.91|4688.51|212
1641578720000|2022-01-07 18:05:20|4689.16|4688.76|4688.66|4688.26|4689.16|4688.76|4688.41|4688.01|158
1641578730000|2022-01-07 18:05:30|4689.16|4688.76|4689.66|4689.26|4689.91|4689.51|4689.16|4688.76|363
1641578740000|2022-01-07 18:05:40|4689.91|4689.51|4689.91|4689.51|4689.91|4689.51|4689.41|4689.01|154
1641578750000|2022-01-07 18:05:50|4689.66|4689.26|4689.91|4689.51|4689.91|4689.51|4689.41|4689.01|242
1641578760000|2022-01-07 18:06:00|4690.16|4689.76|4689.66|4689.26|4690.66|4690.26|4689.66|4689.26|387
1641578770000|2022-01-07 18:06:10|4689.91|4689.51|4689.53|4689.13|4689.91|4689.51|4689.41|4689.01|141
1641578780000|2022-01-07 18:06:20|4689.41|4689.01|4690.91|4690.51|4691.16|4690.76|4689.41|4689.01|294
1641578790000|2022-01-07 18:06:30|4690.66|4690.26|4690.91|4690.51|4690.91|4690.51|4690.66|4690.26|311
1641578800000|2022-01-07 18:06:40|4690.66|4690.26|4690.91|4690.51|4691.16|4690.76|4690.66|4690.26|384
1641578810000|2022-01-07 18:06:50|4690.66|4690.26|4691.16|4690.76|4691.16|4690.76|4690.66|4690.26|171
1641578820000|2022-01-07 18:07:00|4690.91|4690.51|4691.66|4691.26|4691.78|4691.38|4690.91|4690.51|392
1641578830000|2022-01-07 18:07:10|4691.41|4691.01|4691.16|4690.76|4691.41|4691.01|4690.91|4690.51|281
1641578840000|2022-01-07 18:07:20|4691.41|4691.01|4691.16|4690.76|4691.66|4691.26|4691.16|4690.76|150
1641578850000|2022-01-07 18:07:30|4691.41|4691.01|4689.91|4689.51|4691.41|4691.01|4689.91|4689.51|476
1641578860000|2022-01-07 18:07:40|4690.16|4689.76|4689.91|4689.51|4690.16|4689.76|4689.91|4689.51|131
1641578870000|2022-01-07 18:07:50|4689.66|4689.26|4689.41|4689.01|4689.91|4689.51|4689.41|4689.01|339
1641578880000|2022-01-07 18:08:00|4689.91|4689.51|4690.16|4689.76|4690.28|4689.88|4689.91|4689.51|299
1641578890000|2022-01-07 18:08:10|4690.41|4690.01|4690.16|4689.76|4690.41|4690.01|4690.16|4689.76|110
1641578900000|2022-01-07 18:08:20|4689.91|4689.51|4690.41|4690.01|4690.41|4690.01|4689.91|4689.51|93
1641578910000|2022-01-07 18:08:30|4690.66|4690.26|4690.41|4690.01|4690.66|4690.26|4690.16|4689.76|200
1641578920000|2022-01-07 18:08:40|4690.66|4690.26|4691.91|4691.51|4692.16|4691.76|4690.66|4690.26|367
1641578930000|2022-01-07 18:08:50|4692.16|4691.76|4690.91|4690.51|4692.16|4691.76|4690.66|4690.26|317
1641578940000|2022-01-07 18:09:00|4690.66|4690.26|4690.41|4690.01|4690.66|4690.26|4690.16|4689.76|324
1641578950000|2022-01-07 18:09:10|4690.66|4690.26|4691.16|4690.76|4691.41|4691.01|4690.16|4689.76|174
1641578960000|2022-01-07 18:09:20|4691.03|4690.63|4691.16|4690.76|4691.66|4691.26|4690.91|4690.51|179
1641578970000|2022-01-07 18:09:30|4690.91|4690.51|4691.16|4690.76|4691.16|4690.76|4690.91|4690.51|118
1641578980000|2022-01-07 18:09:40|4691.41|4691.01|4690.91|4690.51|4691.66|4691.26|4690.91|4690.51|173
1641578990000|2022-01-07 18:09:50|4691.03|4690.63|4690.91|4690.51|4691.03|4690.63|4690.66|4690.26|169
1641579000000|2022-01-07 18:10:00|4690.78|4690.38|4690.91|4690.51|4691.16|4690.76|4690.66|4690.26|68
1641579010000|2022-01-07 18:10:10|4690.66|4690.26|4691.41|4691.01|4691.41|4691.01|4690.41|4690.01|161
1641579020000|2022-01-07 18:10:20|4691.16|4690.76|4691.41|4691.01|4691.41|4691.01|4691.16|4690.76|75
1641579030000|2022-01-07 18:10:30|4691.66|4691.26|4692.16|4691.76|4692.41|4692.01|4691.66|4691.26|389
1641579040000|2022-01-07 18:10:40|4691.91|4691.51|4691.91|4691.51|4692.16|4691.76|4691.66|4691.26|133
1641579050000|2022-01-07 18:10:50|4691.66|4691.26|4691.91|4691.51|4692.16|4691.76|4691.41|4691.01|315
1641579060000|2022-01-07 18:11:00|4691.66|4691.26|4691.91|4691.51|4692.41|4692.01|4691.41|4691.01|802
1641579070000|2022-01-07 18:11:10|4691.66|4691.26|4692.16|4691.76|4692.41|4692.01|4691.66|4691.26|107
1641579080000|2022-01-07 18:11:20|4691.91|4691.51|4691.66|4691.26|4691.91|4691.51|4691.66|4691.26|210
1641579090000|2022-01-07 18:11:30|4691.91|4691.51|4691.91|4691.51|4691.91|4691.51|4691.66|4691.26|70
1641579100000|2022-01-07 18:11:40|4692.16|4691.76|4691.66|4691.26|4692.16|4691.76|4691.66|4691.26|192
1641579110000|2022-01-07 18:11:50|4691.91|4691.51|4691.66|4691.26|4691.91|4691.51|4691.66|4691.26|147
1641579120000|2022-01-07 18:12:00|4691.41|4691.01|4690.66|4690.26|4691.66|4691.26|4690.66|4690.26|261
1641579130000|2022-01-07 18:12:10|4690.41|4690.01|4691.66|4691.26|4691.91|4691.51|4690.41|4690.01|218
1641579140000|2022-01-07 18:12:20|4691.91|4691.51|4691.91|4691.51|4692.16|4691.76|4691.66|4691.26|124
1641579150000|2022-01-07 18:12:30|4691.66|4691.26|4691.91|4691.51|4691.91|4691.51|4691.66|4691.26|93
1641579160000|2022-01-07 18:12:40|4691.78|4691.38|4692.16|4691.76|4692.16|4691.76|4691.66|4691.26|140
1641579170000|2022-01-07 18:12:50|4692.41|4692.01|4691.91|4691.51|4692.66|4692.26|4691.91|4691.51|357
1641579180000|2022-01-07 18:13:00|4691.66|4691.26|4691.91|4691.51|4692.16|4691.76|4691.66|4691.26|136
1641579190000|2022-01-07 18:13:10|4691.66|4691.26|4691.41|4691.01|4691.66|4691.26|4691.41|4691.01|204
1641579200000|2022-01-07 18:13:20|4691.66|4691.26|4690.91|4690.51|4691.66|4691.26|4690.66|4690.26|249
1641579210000|2022-01-07 18:13:30|4691.16|4690.76|4690.91|4690.51|4691.16|4690.76|4690.66|4690.26|88
1641579220000|2022-01-07 18:13:40|4691.16|4690.76|4690.91|4690.51|4691.41|4691.01|4690.91|4690.51|154
1641579230000|2022-01-07 18:13:50|4691.16|4690.76|4691.16|4690.76|4691.41|4691.01|4690.91|4690.51|137
1641579240000|2022-01-07 18:14:00|4690.91|4690.51|4691.41|4691.01|4691.41|4691.01|4690.91|4690.51|112
1641579250000|2022-01-07 18:14:10|4691.66|4691.26|4691.41|4691.01|4691.66|4691.26|4691.41|4691.01|72
1641579260000|2022-01-07 18:14:20|4691.66|4691.26|4691.91|4691.51|4691.91|4691.51|4691.66|4691.26|98
1641579270000|2022-01-07 18:14:30|4691.66|4691.26|4691.91|4691.51|4691.91|4691.51|4691.41|4691.01|106
1641579280000|2022-01-07 18:14:40|||||||||57
1641579290000|2022-01-07 18:14:50|4692.16|4691.76|4691.66|4691.26|4692.16|4691.76|4691.66|4691.26|81
1641579300000|2022-01-07 18:15:00|4691.91|4691.51|4690.91|4690.51|4691.91|4691.51|4690.66|4690.26|193
1641579310000|2022-01-07 18:15:10|4690.66|4690.26|4691.91|4691.51|4692.16|4691.76|4690.66|4690.26|304
1641579320000|2022-01-07 18:15:20|4692.16|4691.76|4692.66|4692.26|4692.91|4692.51|4692.16|4691.76|340
1641579330000|2022-01-07 18:15:30|4692.91|4692.51|4693.41|4693.01|4693.41|4693.01|4692.66|4692.26|358
1641579340000|2022-01-07 18:15:40|4693.66|4693.26|4693.16|4692.76|4693.66|4693.26|4692.91|4692.51|325
1641579350000|2022-01-07 18:15:50|4692.91|4692.51|4692.91|4692.51|4693.16|4692.76|4692.66|4692.26|379
1641579360000|2022-01-07 18:16:00|4693.16|4692.76|4692.16|4691.76|4693.16|4692.76|4692.16|4691.76|524
1641579370000|2022-01-07 18:16:10|4692.41|4692.01|4691.91|4691.51|4692.41|4692.01|4691.66|4691.26|161
1641579380000|2022-01-07 18:16:20|4692.16|4691.76|4692.41|4692.01|4692.66|4692.26|4691.91|4691.51|159
1641579390000|2022-01-07 18:16:30|4692.16|4691.76|4692.16|4691.76|4692.41|4692.01|4691.91|4691.51|289
1641579400000|2022-01-07 18:16:40|4691.91|4691.51|4691.53|4691.13|4691.91|4691.51|4691.41|4691.01|194
1641579410000|2022-01-07 18:16:50|4691.41|4691.01|4691.41|4691.01|4691.66|4691.26|4691.41|4691.01|91
1641579420000|2022-01-07 18:17:00|4691.16|4690.76|4690.91|4690.51|4691.16|4690.76|4690.66|4690.26|250
1641579430000|2022-01-07 18:17:10|4691.16|4690.76|4689.91|4689.51|4691.16|4690.76|4689.91|4689.51|372
1641579440000|2022-01-07 18:17:20|4689.66|4689.26|4690.16|4689.76|4690.41|4690.01|4689.66|4689.26|296
1641579450000|2022-01-07 18:17:30|4689.91|4689.51|4690.16|4689.76|4690.16|4689.76|4689.66|4689.26|167
1641579460000|2022-01-07 18:17:40|4690.41|4690.01|4690.91|4690.51|4690.91|4690.51|4690.16|4689.76|223
1641579470000|2022-01-07 18:17:50|4690.66|4690.26|4690.91|4690.51|4690.91|4690.51|4690.66|4690.26|74
1641579480000|2022-01-07 18:18:00|4691.16|4690.76|4690.16|4689.76|4691.16|4690.76|4689.91|4689.51|158
1641579490000|2022-01-07 18:18:10|4690.28|4689.88|4690.41|4690.01|4690.41|4690.01|4690.28|4689.88|61
1641579500000|2022-01-07 18:18:20|4690.66|4690.26|4690.53|4690.13|4690.66|4690.26|4690.41|4690.01|65
1641579510000|2022-01-07 18:18:30|4690.66|4690.26|4690.41|4690.01|4690.66|4690.26|4690.41|4690.01|133
1641579520000|2022-01-07 18:18:40|4690.16|4689.76|4690.16|4689.76|4690.16|4689.76|4690.16|4689.76|74
1641579530000|2022-01-07 18:18:50|4690.41|4690.01|4690.41|4690.01|4690.41|4690.01|4690.16|4689.76|39
1641579540000|2022-01-07 18:19:00|4690.16|4689.76|4689.91|4689.51|4690.66|4690.26|4689.91|4689.51|173
1641579550000|2022-01-07 18:19:10|4690.16|4689.76|4690.41|4690.01|4690.66|4690.26|4689.91|4689.51|172
1641579560000|2022-01-07 18:19:20|4690.66|4690.26|4690.66|4690.26|4690.91|4690.51|4690.41|4690.01|186
1641579570000|2022-01-07 18:19:30|4690.41|4690.01|4690.66|4690.26|4690.66|4690.26|4690.16|4689.76|81
1641579580000|2022-01-07 18:19:40|4690.41|4690.01|4690.91|4690.51|4691.16|4690.76|4690.41|4690.01|197
1641579590000|2022-01-07 18:19:50|4691.16|4690.76|4691.16|4690.76|4691.41|4691.01|4691.16|4690.76|161
1641579600000|2022-01-07 18:20:00|4691.41|4691.01|4691.41|4691.01|4691.66|4691.26|4691.41|4691.01|325
1641579610000|2022-01-07 18:20:10|4691.66|4691.26|4691.16|4690.76|4691.66|4691.26|4690.91|4690.51|172
1641579620000|2022-01-07 18:20:20|4690.91|4690.51|4691.66|4691.26|4691.66|4691.26|4690.91|4690.51|84
1641579630000|2022-01-07 18:20:30|4691.41|4691.01|4691.16|4690.76|4691.41|4691.01|4691.16|4690.76|83
1641579640000|2022-01-07 18:20:40|4690.91|4690.51|4690.66|4690.26|4691.16|4690.76|4690.41|4690.01|243
1641579650000|2022-01-07 18:20:50|4690.53|4690.13|4690.41|4690.01|4690.66|4690.26|4690.41|4690.01|101
1641579660000|2022-01-07 18:21:00|4690.66|4690.26|4690.66|4690.26|4690.91|4690.51|4690.66|4690.26|207
1641579670000|2022-01-07 18:21:10|4690.91|4690.51|4690.16|4689.76|4690.91|4690.51|4690.16|4689.76|111
1641579680000|2022-01-07 18:21:20|4690.41|4690.01|4690.41|4690.01|4690.41|4690.01|4690.41|4690.01|71
1641579690000|2022-01-07 18:21:30|4690.66|4690.26|4690.91|4690.51|4690.91|4690.51|4690.66|4690.26|207
1641579700000|2022-01-07 18:21:40|4690.66|4690.26|4690.16|4689.76|4690.91|4690.51|4689.91|4689.51|129
1641579710000|2022-01-07 18:21:50|4690.41|4690.01|4690.53|4690.13|4690.66|4690.26|4689.91|4689.51|323
1641579720000|2022-01-07 18:22:00|4690.66|4690.26|4689.91|4689.51|4690.91|4690.51|4689.91|4689.51|194
1641579730000|2022-01-07 18:22:10|4690.16|4689.76|4690.41|4690.01|4690.91|4690.51|4690.16|4689.76|230
1641579740000|2022-01-07 18:22:20|4690.66|4690.26|4691.66|4691.26|4691.66|4691.26|4690.41|4690.01|254
1641579750000|2022-01-07 18:22:30|4691.91|4691.51|4691.91|4691.51|4692.16|4691.76|4691.66|4691.26|358
1641579760000|2022-01-07 18:22:40|4692.16|4691.76|4691.66|4691.26|4692.16|4691.76|4691.66|4691.26|287
1641579770000|2022-01-07 18:22:50|4691.41|4691.01|4690.91|4690.51|4691.66|4691.26|4690.91|4690.51|242
1641579780000|2022-01-07 18:23:00|4690.66|4690.26|4689.91|4689.51|4690.66|4690.26|4689.91|4689.51|213
1641579790000|2022-01-07 18:23:10|4689.66|4689.26|4688.91|4688.51|4689.66|4689.26|4688.91|4688.51|345
1641579800000|2022-01-07 18:23:20|4689.16|4688.76|4689.16|4688.76|4689.41|4689.01|4689.16|4688.76|223
1641579810000|2022-01-07 18:23:30|4688.91|4688.51|4688.91|4688.51|4688.91|4688.51|4688.66|4688.26|85
1641579820000|2022-01-07 18:23:40|4688.66|4688.26|4689.41|4689.01|4689.41|4689.01|4688.66|4688.26|180
1641579830000|2022-01-07 18:23:50|4689.66|4689.26|4689.66|4689.26|4689.91|4689.51|4689.41|4689.01|231
1641579840000|2022-01-07 18:24:00|4689.41|4689.01|4690.16|4689.76|4690.16|4689.76|4689.41|4689.01|242
1641579850000|2022-01-07 18:24:10|4690.03|4689.63|4689.91|4689.51|4690.41|4690.01|4689.66|4689.26|190
1641579860000|2022-01-07 18:24:20|4689.66|4689.26|4689.16|4688.76|4690.16|4689.76|4689.16|4688.76|220
1641579870000|2022-01-07 18:24:30|4688.91|4688.51|4688.66|4688.26|4689.16|4688.76|4688.41|4688.01|355
1641579880000|2022-01-07 18:24:40|4688.91|4688.51|4689.16|4688.76|4689.41|4689.01|4688.91|4688.51|220
1641579890000|2022-01-07 18:24:50|4688.91|4688.51|4688.66|4688.26|4689.16|4688.76|4688.41|4688.01|362
1641579900000|2022-01-07 18:25:00|4688.91|4688.51|4688.66|4688.26|4688.91|4688.51|4688.16|4687.76|315
1641579910000|2022-01-07 18:25:10|4688.41|4688.01|4688.41|4688.01|4688.66|4688.26|4688.16|4687.76|120
1641579920000|2022-01-07 18:25:20|4688.66|4688.26|4688.66|4688.26|4688.66|4688.26|4688.16|4687.76|120
1641579930000|2022-01-07 18:25:30|4688.41|4688.01|4688.66|4688.26|4688.66|4688.26|4688.16|4687.76|84
1641579940000|2022-01-07 18:25:40|4688.16|4687.76|4689.16|4688.76|4689.16|4688.76|4688.16|4687.76|254
1641579950000|2022-01-07 18:25:50|4688.91|4688.51|4688.41|4688.01|4689.16|4688.76|4688.41|4688.01|172
1641579960000|2022-01-07 18:26:00|4688.66|4688.26|4688.91|4688.51|4689.16|4688.76|4688.41|4688.01|136
1641579970000|2022-01-07 18:26:10|4688.66|4688.26|4688.16|4687.76|4688.66|4688.26|4688.16|4687.76|249
1641579980000|2022-01-07 18:26:20|4687.91|4687.51|4687.91|4687.51|4688.16|4687.76|4687.91|4687.51|127
1641579990000|2022-01-07 18:26:30|4687.66|4687.26|4687.91|4687.51|4688.16|4687.76|4687.66|4687.26|199
1641580000000|2022-01-07 18:26:40|4688.16|4687.76|4688.41|4688.01|4688.66|4688.26|4687.91|4687.51|165
1641580010000|2022-01-07 18:26:50|4688.16|4687.76|4688.16|4687.76|4688.41|4688.01|4687.91|4687.51|151
1641580020000|2022-01-07 18:27:00|4688.41|4688.01|4688.91|4688.51|4688.91|4688.51|4688.16|4687.76|169
1641580030000|2022-01-07 18:27:10|4688.66|4688.26|4688.91|4688.51|4689.16|4688.76|4688.41|4688.01|227
1641580040000|2022-01-07 18:27:20|4689.16|4688.76|4689.16|4688.76|4689.41|4689.01|4688.91|4688.51|145
1641580050000|2022-01-07 18:27:30|4689.41|4689.01|4689.66|4689.26|4689.66|4689.26|4689.16|4688.76|149
1641580060000|2022-01-07 18:27:40|4689.41|4689.01|4688.66|4688.26|4689.41|4689.01|4688.66|4688.26|73
1641580070000|2022-01-07 18:27:50|4688.41|4688.01|4689.16|4688.76|4689.16|4688.76|4688.41|4688.01|133
1641580080000|2022-01-07 18:28:00|4689.41|4689.01|4689.41|4689.01|4689.66|4689.26|4689.16|4688.76|194
1641580090000|2022-01-07 18:28:10|4689.16|4688.76|4688.91|4688.51|4689.41|4689.01|4688.91|4688.51|122
1641580100000|2022-01-07 18:28:20|4689.16|4688.76|4687.66|4687.26|4689.16|4688.76|4687.66|4687.26|254
1641580110000|2022-01-07 18:28:30|4687.41|4687.01|4687.41|4687.01|4688.03|4687.63|4687.41|4687.01|222
1641580120000|2022-01-07 18:28:40|4687.16|4686.76|4687.16|4686.76|4687.41|4687.01|4686.91|4686.51|230
1641580130000|2022-01-07 18:28:50|4686.91|4686.51|4687.41|4687.01|4687.41|4687.01|4686.91|4686.51|163
1641580140000|2022-01-07 18:29:00|4687.66|4687.26|4686.91|4686.51|4687.66|4687.26|4686.66|4686.26|219
1641580150000|2022-01-07 18:29:10|4686.66|4686.26|4686.66|4686.26|4687.16|4686.76|4686.41|4686.01|332
1641580160000|2022-01-07 18:29:20|4686.41|4686.01|4686.41|4686.01|4686.66|4686.26|4686.16|4685.76|178
1641580170000|2022-01-07 18:29:30|4686.66|4686.26|4686.91|4686.51|4686.91|4686.51|4686.66|4686.26|177
1641580180000|2022-01-07 18:29:40|4686.66|4686.26|4687.16|4686.76|4687.41|4687.01|4686.66|4686.26|158
1641580190000|2022-01-07 18:29:50|4687.41|4687.01|4687.16|4686.76|4687.41|4687.01|4687.16|4686.76|184
1641580200000|2022-01-07 18:30:00|4686.91|4686.51|4686.91|4686.51|4687.16|4686.76|4686.91|4686.51|127
1641580210000|2022-01-07 18:30:10|4687.16|4686.76|4686.41|4686.01|4687.16|4686.76|4686.41|4686.01|326
1641580220000|2022-01-07 18:30:20|4686.16|4685.76|4686.41|4686.01|4686.66|4686.26|4686.16|4685.76|149
1641580230000|2022-01-07 18:30:30|4686.91|4686.51|4687.41|4687.01|4687.91|4687.51|4686.91|4686.51|498
1641580240000|2022-01-07 18:30:40|4687.16|4686.76|4687.66|4687.26|4687.66|4687.26|4687.16|4686.76|161
1641580250000|2022-01-07 18:30:50|4687.41|4687.01|4687.41|4687.01|4687.41|4687.01|4686.66|4686.26|160
1641580260000|2022-01-07 18:31:00|4687.66|4687.26|4687.41|4687.01|4687.91|4687.51|4687.41|4687.01|165
1641580270000|2022-01-07 18:31:10|4687.16|4686.76|4688.16|4687.76|4688.16|4687.76|4687.16|4686.76|223
1641580280000|2022-01-07 18:31:20|4687.91|4687.51|4688.16|4687.76|4688.66|4688.26|4687.91|4687.51|266
1641580290000|2022-01-07 18:31:30|4688.41|4688.01|4688.41|4688.01|4688.91|4688.51|4688.41|4688.01|183
1641580300000|2022-01-07 18:31:40|4688.66|4688.26|4688.41|4688.01|4688.66|4688.26|4688.41|4688.01|93
1641580310000|2022-01-07 18:31:50|4688.53|4688.13|4688.41|4688.01|4688.66|4688.26|4688.41|4688.01|111
1641580320000|2022-01-07 18:32:00|4688.16|4687.76|4688.66|4688.26|4688.91|4688.51|4688.16|4687.76|172
1641580330000|2022-01-07 18:32:10|4688.91|4688.51|4689.16|4688.76|4689.28|4688.88|4688.91|4688.51|163
1641580340000|2022-01-07 18:32:20|4688.91|4688.51|4688.66|4688.26|4688.91|4688.51|4688.16|4687.76|203
1641580350000|2022-01-07 18:32:30|4688.53|4688.13|4688.41|4688.01|4688.66|4688.26|4688.41|4688.01|86
1641580360000|2022-01-07 18:32:40|4688.16|4687.76|4688.41|4688.01|4688.41|4688.01|4688.16|4687.76|64
1641580370000|2022-01-07 18:32:50|4688.16|4687.76|4689.16|4688.76|4689.16|4688.76|4688.16|4687.76|205
1641580380000|2022-01-07 18:33:00|4689.66|4689.26|4689.91|4689.51|4689.91|4689.51|4689.41|4689.01|229
1641580390000|2022-01-07 18:33:10|4690.03|4689.63|4689.41|4689.01|4690.16|4689.76|4689.41|4689.01|162
1641580400000|2022-01-07 18:33:20|4689.66|4689.26|4690.41|4690.01|4690.41|4690.01|4689.66|4689.26|320
1641580410000|2022-01-07 18:33:30|4690.16|4689.76|4689.91|4689.51|4690.16|4689.76|4689.91|4689.51|233
1641580420000|2022-01-07 18:33:40|4689.66|4689.26|4689.53|4689.13|4689.91|4689.51|4689.41|4689.01|565
1641580430000|2022-01-07 18:33:50|4689.66|4689.26|4690.41|4690.01|4690.41|4690.01|4689.41|4689.01|268
1641580440000|2022-01-07 18:34:00|4690.16|4689.76|4690.16|4689.76|4690.41|4690.01|4690.16|4689.76|206
1641580450000|2022-01-07 18:34:10|4689.91|4689.51|4690.41|4690.01|4690.41|4690.01|4689.91|4689.51|259
1641580460000|2022-01-07 18:34:20|4690.16|4689.76|4690.16|4689.76|4690.41|4690.01|4690.16|4689.76|130
1641580470000|2022-01-07 18:34:30|4690.41|4690.01|4689.91|4689.51|4690.41|4690.01|4689.91|4689.51|132
1641580480000|2022-01-07 18:34:40|4690.16|4689.76|4690.41|4690.01|4690.41|4690.01|4690.16|4689.76|67
1641580490000|2022-01-07 18:34:50|4690.66|4690.26|4690.66|4690.26|4690.66|4690.26|4690.41|4690.01|387
1641580500000|2022-01-07 18:35:00|4690.91|4690.51|4691.41|4691.01|4691.41|4691.01|4690.91|4690.51|355
1641580510000|2022-01-07 18:35:10|4691.28|4690.88|4691.66|4691.26|4691.91|4691.51|4690.91|4690.51|513
1641580520000|2022-01-07 18:35:20|4691.91|4691.51|4692.16|4691.76|4692.16|4691.76|4691.41|4691.01|750
1641580530000|2022-01-07 18:35:30|4691.91|4691.51|4691.91|4691.51|4691.91|4691.51|4691.91|4691.51|179
1641580540000|2022-01-07 18:35:40|4692.16|4691.76|4691.91|4691.51|4692.16|4691.76|4691.66|4691.26|206
1641580550000|2022-01-07 18:35:50|4692.16|4691.76|4691.91|4691.51|4692.16|4691.76|4691.66|4691.26|169
1641580560000|2022-01-07 18:36:00|4691.66|4691.26|4691.66|4691.26|4692.16|4691.76|4691.66|4691.26|177
1641580570000|2022-01-07 18:36:10|4691.41|4691.01|4691.66|4691.26|4691.78|4691.38|4690.91|4690.51|254
1641580580000|2022-01-07 18:36:20|4691.91|4691.51|4691.66|4691.26|4691.91|4691.51|4691.41|4691.01|100
1641580590000|2022-01-07 18:36:30|4691.91|4691.51|4691.66|4691.26|4691.91|4691.51|4691.66|4691.26|161
1641580600000|2022-01-07 18:36:40|4691.91|4691.51|4691.41|4691.01|4691.91|4691.51|4691.41|4691.01|79
1641580610000|2022-01-07 18:36:50|4691.66|4691.26|4691.66|4691.26|4691.66|4691.26|4691.66|4691.26|40
1641580620000|2022-01-07 18:37:00|4691.41|4691.01|4691.41|4691.01|4691.66|4691.26|4691.41|4691.01|116
1641580630000|2022-01-07 18:37:10|4691.16|4690.76|4690.66|4690.26|4691.16|4690.76|4690.41|4690.01|170
1641580640000|2022-01-07 18:37:20|4690.41|4690.01|4690.66|4690.26|4690.66|4690.26|4690.41|4690.01|133
1641580650000|2022-01-07 18:37:30|4690.41|4690.01|4690.66|4690.26|4690.66|4690.26|4690.41|4690.01|65
1641580660000|2022-01-07 18:37:40|4690.91|4690.51|4690.66|4690.26|4690.91|4690.51|4690.66|4690.26|200
1641580670000|2022-01-07 18:37:50|4690.41|4690.01|4690.41|4690.01|4690.66|4690.26|4690.16|4689.76|98
1641580680000|2022-01-07 18:38:00|4690.66|4690.26|4690.16|4689.76|4690.66|4690.26|4689.66|4689.26|155
1641580690000|2022-01-07 18:38:10|4689.91|4689.51|4690.16|4689.76|4690.16|4689.76|4689.91|4689.51|71
1641580700000|2022-01-07 18:38:20|4690.41|4690.01|4690.91|4690.51|4690.91|4690.51|4690.41|4690.01|197
1641580710000|2022-01-07 18:38:30|4690.66|4690.26|4690.41|4690.01|4690.66|4690.26|4690.41|4690.01|62
1641580720000|2022-01-07 18:38:40|4690.16|4689.76|4690.16|4689.76|4690.16|4689.76|4689.91|4689.51|88
1641580730000|2022-01-07 18:38:50|4689.91|4689.51|4689.66|4689.26|4689.91|4689.51|4689.66|4689.26|119
1641580740000|2022-01-07 18:39:00|4689.78|4689.38|4689.16|4688.76|4689.78|4689.38|4688.91|4688.51|219
1641580750000|2022-01-07 18:39:10|4688.91|4688.51|4689.16|4688.76|4689.16|4688.76|4688.91|4688.51|117
1641580760000|2022-01-07 18:39:20|4688.91|4688.51|4688.16|4687.76|4688.91|4688.51|4688.16|4687.76|202
1641580770000|2022-01-07 18:39:30|4688.41|4688.01|4688.16|4687.76|4688.41|4688.01|4687.66|4687.26|285
1641580780000|2022-01-07 18:39:40|4688.41|4688.01|4687.91|4687.51|4688.41|4688.01|4687.91|4687.51|159
1641580790000|2022-01-07 18:39:50|4688.16|4687.76|4688.41|4688.01|4688.41|4688.01|4688.16|4687.76|143
1641580800000|2022-01-07 18:40:00|4688.66|4688.26|4688.16|4687.76|4688.66|4688.26|4687.91|4687.51|199
1641580810000|2022-01-07 18:40:10|4687.91|4687.51|4688.16|4687.76|4688.16|4687.76|4687.41|4687.01|232
1641580820000|2022-01-07 18:40:20|4688.41|4688.01|4688.41|4688.01|4688.66|4688.26|4688.16|4687.76|180
1641580830000|2022-01-07 18:40:30|4688.16|4687.76|4688.16|4687.76|4688.41|4688.01|4688.16|4687.76|178
1641580840000|2022-01-07 18:40:40|4687.66|4687.26|4687.16|4686.76|4687.91|4687.51|4687.16|4686.76|191
1641580850000|2022-01-07 18:40:50|4686.91|4686.51|4687.66|4687.26|4687.91|4687.51|4686.91|4686.51|213
1641580860000|2022-01-07 18:41:00|4687.91|4687.51|4687.91|4687.51|4688.16|4687.76|4687.91|4687.51|189
1641580870000|2022-01-07 18:41:10|4687.66|4687.26|4686.91|4686.51|4687.66|4687.26|4686.91|4686.51|221
1641580880000|2022-01-07 18:41:20|4687.16|4686.76|4687.66|4687.26|4687.91|4687.51|4687.16|4686.76|235
1641580890000|2022-01-07 18:41:30|4687.91|4687.51|4688.16|4687.76|4688.41|4688.01|4687.91|4687.51|134
1641580900000|2022-01-07 18:41:40|4687.91|4687.51|4687.91|4687.51|4688.41|4688.01|4687.91|4687.51|90
1641580910000|2022-01-07 18:41:50|4688.16|4687.76|4688.16|4687.76|4688.16|4687.76|4688.16|4687.76|90
1641580920000|2022-01-07 18:42:00|4688.41|4688.01|4688.41|4688.01|4688.91|4688.51|4688.41|4688.01|223
1641580930000|2022-01-07 18:42:10|4688.66|4688.26|4689.16|4688.76|4689.16|4688.76|4688.66|4688.26|242
1641580940000|2022-01-07 18:42:20|4689.41|4689.01|4689.66|4689.26|4689.91|4689.51|4689.16|4688.76|248
1641580950000|2022-01-07 18:42:30|4689.91|4689.51|4688.66|4688.26|4690.16|4689.76|4688.66|4688.26|458
1641580960000|2022-01-07 18:42:40|||||||||100
1641580970000|2022-01-07 18:42:50|4688.78|4688.38|4688.41|4688.01|4688.78|4688.38|4688.41|4688.01|118
1641580980000|2022-01-07 18:43:00|4688.66|4688.26|4688.41|4688.01|4688.66|4688.26|4688.41|4688.01|141
1641580990000|2022-01-07 18:43:10|4688.16|4687.76|4688.91|4688.51|4689.16|4688.76|4688.16|4687.76|259
1641581000000|2022-01-07 18:43:20|4689.16|4688.76|4689.16|4688.76|4689.16|4688.76|4688.66|4688.26|99
1641581010000|2022-01-07 18:43:30|4688.91|4688.51|4689.16|4688.76|4689.16|4688.76|4688.91|4688.51|169
1641581020000|2022-01-07 18:43:40|4688.91|4688.51|4689.03|4688.63|4689.16|4688.76|4688.91|4688.51|103
1641581030000|2022-01-07 18:43:50|4688.91|4688.51|4688.53|4688.13|4688.91|4688.51|4688.41|4688.01|87
1641581040000|2022-01-07 18:44:00|4688.66|4688.26|4688.91|4688.51|4688.91|4688.51|4688.66|4688.26|103
1641581050000|2022-01-07 18:44:10|4688.78|4688.38|4688.66|4688.26|4688.91|4688.51|4688.41|4688.01|80
1641581060000|2022-01-07 18:44:20|4688.91|4688.51|4689.41|4689.01|4689.41|4689.01|4688.91|4688.51|102
1641581070000|2022-01-07 18:44:30|4689.66|4689.26|4689.41|4689.01|4689.66|4689.26|4689.41|4689.01|95
1641581080000|2022-01-07 18:44:40|4689.16|4688.76|4688.91|4688.51|4689.16|4688.76|4688.91|4688.51|92
1641581090000|2022-01-07 18:44:50|4689.16|4688.76|4689.16|4688.76|4689.16|4688.76|4688.91|4688.51|111
1641581100000|2022-01-07 18:45:00|4688.91|4688.51|4688.16|4687.76|4688.91|4688.51|4687.91|4687.51|192
1641581110000|2022-01-07 18:45:10|4688.41|4688.01|4687.66|4687.26|4688.66|4688.26|4687.66|4687.26|140
1641581120000|2022-01-07 18:45:20|4687.91|4687.51|4687.91|4687.51|4687.91|4687.51|4687.41|4687.01|178
1641581130000|2022-01-07 18:45:30|4687.66|4687.26|4687.91|4687.51|4687.91|4687.51|4687.41|4687.01|110
1641581140000|2022-01-07 18:45:40|4687.66|4687.26|4688.16|4687.76|4688.16|4687.76|4687.66|4687.26|130
1641581150000|2022-01-07 18:45:50|4687.91|4687.51|4687.66|4687.26|4688.16|4687.76|4687.41|4687.01|135
1641581160000|2022-01-07 18:46:00|4687.41|4687.01|4687.66|4687.26|4687.66|4687.26|4686.91|4686.51|214
1641581170000|2022-01-07 18:46:10|4687.91|4687.51|4688.66|4688.26|4688.66|4688.26|4687.91|4687.51|225
1641581180000|2022-01-07 18:46:20|4688.53|4688.13|4688.16|4687.76|4688.53|4688.13|4687.91|4687.51|215
1641581190000|2022-01-07 18:46:30|4687.66|4687.26|4687.41|4687.01|4687.91|4687.51|4687.41|4687.01|218
1641581200000|2022-01-07 18:46:40|4687.53|4687.13|4688.41|4688.01|4688.41|4688.01|4687.53|4687.13|192
1641581210000|2022-01-07 18:46:50|4688.16|4687.76|4687.91|4687.51|4688.16|4687.76|4687.91|4687.51|171
1641581220000|2022-01-07 18:47:00|4687.66|4687.26|4687.91|4687.51|4687.91|4687.51|4687.41|4687.01|203
1641581230000|2022-01-07 18:47:10|||||||||3
1641581240000|2022-01-07 18:47:20|4688.16|4687.76|4687.41|4687.01|4688.16|4687.76|4687.41|4687.01|225
1641581250000|2022-01-07 18:47:30|4687.16|4686.76|4686.91|4686.51|4687.16|4686.76|4686.91|4686.51|158
1641581260000|2022-01-07 18:47:40|4687.16|4686.76|4687.16|4686.76|4687.16|4686.76|4687.16|4686.76|139
1641581270000|2022-01-07 18:47:50|4687.41|4687.01|4687.41|4687.01|4687.41|4687.01|4687.41|4687.01|93
1641581280000|2022-01-07 18:48:00|4687.66|4687.26|4687.16|4686.76|4687.66|4687.26|4687.16|4686.76|130
1641581290000|2022-01-07 18:48:10|4686.66|4686.26|4686.91|4686.51|4686.91|4686.51|4686.66|4686.26|276
1641581300000|2022-01-07 18:48:20|4687.16|4686.76|4686.91|4686.51|4687.16|4686.76|4686.91|4686.51|149
1641581310000|2022-01-07 18:48:30|4687.16|4686.76|4686.91|4686.51|4687.16|4686.76|4686.91|4686.51|93
1641581320000|2022-01-07 18:48:40|||||||||45
1641581330000|2022-01-07 18:48:50|4687.16|4686.76|4687.66|4687.26|4687.66|4687.26|4687.16|4686.76|165
1641581340000|2022-01-07 18:49:00|4687.41|4687.01|4687.91|4687.51|4687.91|4687.51|4687.41|4687.01|206
1641581350000|2022-01-07 18:49:10|4688.16|4687.76|4687.91|4687.51|4688.16|4687.76|4687.91|4687.51|108
1641581360000|2022-01-07 18:49:20|4687.66|4687.26|4687.66|4687.26|4687.66|4687.26|4686.91|4686.51|417
1641581370000|2022-01-07 18:49:30|4687.41|4687.01|4687.16|4686.76|4687.41|4687.01|4687.16|4686.76|200
1641581380000|2022-01-07 18:49:40|4686.91|4686.51|4686.41|4686.01|4686.91|4686.51|4686.41|4686.01|188
1641581390000|2022-01-07 18:49:50|4686.66|4686.26|4686.16|4685.76|4686.66|4686.26|4686.16|4685.76|238
1641581400000|2022-01-07 18:50:00|4686.41|4686.01|4685.41|4685.01|4686.41|4686.01|4685.41|4685.01|480
1641581410000|2022-01-07 18:50:10|4685.16|4684.76|4683.41|4683.01|4685.16|4684.76|4683.16|4682.76|969
1641581420000|2022-01-07 18:50:20|4683.16|4682.76|4683.66|4683.26|4683.91|4683.51|4682.91|4682.51|377
1641581430000|2022-01-07 18:50:30|4683.41|4683.01|4683.16|4682.76|4683.41|4683.01|4682.91|4682.51|647
1641581440000|2022-01-07 18:50:40|4683.41|4683.01|4683.66|4683.26|4683.66|4683.26|4683.16|4682.76|407
1641581450000|2022-01-07 18:50:50|4683.41|4683.01|4684.41|4684.01|4684.41|4684.01|4683.41|4683.01|385
1641581460000|2022-01-07 18:51:00|4684.16|4683.76|4684.66|4684.26|4684.66|4684.26|4683.66|4683.26|446
1641581470000|2022-01-07 18:51:10|4684.91|4684.51|4685.66|4685.26|4685.66|4685.26|4684.91|4684.51|337
1641581480000|2022-01-07 18:51:20|4685.41|4685.01|4685.91|4685.51|4685.91|4685.51|4685.41|4685.01|450
1641581490000|2022-01-07 18:51:30|4686.41|4686.01|4685.91|4685.51|4686.91|4686.51|4685.91|4685.51|546
1641581500000|2022-01-07 18:51:40|4686.16|4685.76|4686.16|4685.76|4686.16|4685.76|4685.66|4685.26|253
1641581510000|2022-01-07 18:51:50|4685.91|4685.51|4686.66|4686.26|4686.66|4686.26|4685.91|4685.51|208
1641581520000|2022-01-07 18:52:00|4686.41|4686.01|4686.16|4685.76|4686.41|4686.01|4685.91|4685.51|352
1641581530000|2022-01-07 18:52:10|4686.41|4686.01|4687.66|4687.26|4687.91|4687.51|4686.41|4686.01|499
1641581540000|2022-01-07 18:52:20|4687.41|4687.01|4687.53|4687.13|4687.66|4687.26|4687.16|4686.76|297
1641581550000|2022-01-07 18:52:30|4687.41|4687.01|4686.91|4686.51|4687.41|4687.01|4686.91|4686.51|205
1641581560000|2022-01-07 18:52:40|4687.16|4686.76|4687.16|4686.76|4687.28|4686.88|4687.16|4686.76|99
1641581570000|2022-01-07 18:52:50|4687.41|4687.01|4686.91|4686.51|4687.41|4687.01|4686.91|4686.51|116
1641581580000|2022-01-07 18:53:00|4687.16|4686.76|4687.91|4687.51|4688.16|4687.76|4687.16|4686.76|251
1641581590000|2022-01-07 18:53:10|4687.66|4687.26|4687.66|4687.26|4687.66|4687.26|4687.41|4687.01|138
1641581600000|2022-01-07 18:53:20|4687.91|4687.51|4688.03|4687.63|4688.03|4687.63|4687.91|4687.51|211
1641581610000|2022-01-07 18:53:30|4687.91|4687.51|4687.91|4687.51|4688.16|4687.76|4687.66|4687.26|144
1641581620000|2022-01-07 18:53:40|4688.16|4687.76|4688.16|4687.76|4688.41|4688.01|4687.91|4687.51|181
1641581630000|2022-01-07 18:53:50|4688.41|4688.01|4688.16|4687.76|4688.41|4688.01|4688.16|4687.76|50
1641581640000|2022-01-07 18:54:00|4687.91|4687.51|4687.16|4686.76|4687.91|4687.51|4686.91|4686.51|342
1641581650000|2022-01-07 18:54:10|4687.41|4687.01|4686.91|4686.51|4687.41|4687.01|4686.91|4686.51|134
1641581660000|2022-01-07 18:54:20|4686.66|4686.26|4686.91|4686.51|4686.91|4686.51|4686.41|4686.01|325
1641581670000|2022-01-07 18:54:30|4687.16|4686.76|4686.91|4686.51|4687.16|4686.76|4686.91|4686.51|41
1641581680000|2022-01-07 18:54:40|4686.66|4686.26|4686.66|4686.26|4686.66|4686.26|4686.16|4685.76|143
1641581690000|2022-01-07 18:54:50|4686.41|4686.01|4686.66|4686.26|4686.66|4686.26|4686.41|4686.01|77
1641581700000|2022-01-07 18:55:00|4686.91|4686.51|4686.16|4685.76|4686.91|4686.51|4686.16|4685.76|194
1641581710000|2022-01-07 18:55:10|4685.91|4685.51|4685.91|4685.51|4686.16|4685.76|4685.91|4685.51|155
1641581720000|2022-01-07 18:55:20|4686.16|4685.76|4686.66|4686.26|4686.66|4686.26|4686.16|4685.76|118
1641581730000|2022-01-07 18:55:30|4686.91|4686.51|4686.41|4686.01|4686.91|4686.51|4686.41|4686.01|105
1641581740000|2022-01-07 18:55:40|4686.36|4685.96|4686.86|4686.46|4687.11|4686.71|4686.36|4685.96|139
1641581750000|2022-01-07 18:55:50|4686.61|4686.21|4686.36|4685.96|4687.11|4686.71|4686.36|4685.96|132
1641581760000|2022-01-07 18:56:00|4686.61|4686.21|4686.86|4686.46|4686.86|4686.46|4686.36|4685.96|274
1641581770000|2022-01-07 18:56:10|4686.75|4686.35|4686.75|4686.35|4686.75|4686.35|4686.75|4686.35|37
1641581780000|2022-01-07 18:56:20|4687|4686.6|4687.25|4686.85|4687.25|4686.85|4687|4686.6|70
1641581790000|2022-01-07 18:56:30|4687.5|4687.1|4687.5|4687.1|4687.75|4687.35|4687.5|4687.1|343
1641581800000|2022-01-07 18:56:40|4687.25|4686.85|4687|4686.6|4687.25|4686.85|4687|4686.6|135
1641581810000|2022-01-07 18:56:50|4687.25|4686.85|4687.25|4686.85|4687.25|4686.85|4687|4686.6|54
1641581820000|2022-01-07 18:57:00|4687.5|4687.1|4687.5|4687.1|4687.5|4687.1|4687.37|4686.97|72
1641581830000|2022-01-07 18:57:10|4687.25|4686.85|4687.5|4687.1|4687.5|4687.1|4687.25|4686.85|229
1641581840000|2022-01-07 18:57:20|4687.25|4686.85|4687.75|4687.35|4687.75|4687.35|4687.25|4686.85|113
1641581850000|2022-01-07 18:57:30|4687.5|4687.1|4687.5|4687.1|4687.75|4687.35|4687.5|4687.1|211
1641581860000|2022-01-07 18:57:40|4687.25|4686.85|4687|4686.6|4687.5|4687.1|4687|4686.6|284
1641581870000|2022-01-07 18:57:50|4687.25|4686.85|4687.25|4686.85|4687.25|4686.85|4687.25|4686.85|57
1641581880000|2022-01-07 18:58:00|||||||||4
1641581890000|2022-01-07 18:58:10|4686.75|4686.35|4686.5|4686.1|4686.75|4686.35|4686.25|4685.85|174
1641581900000|2022-01-07 18:58:20|4686.75|4686.35|4687|4686.6|4687.25|4686.85|4686.75|4686.35|191
1641581910000|2022-01-07 18:58:30|4687.25|4686.85|4687.25|4686.85|4687.25|4686.85|4687.25|4686.85|56
1641581920000|2022-01-07 18:58:40|4687|4686.6|4687.25|4686.85|4687.5|4687.1|4687|4686.6|144
1641581930000|2022-01-07 18:58:50|4687|4686.6|4686.75|4686.35|4687|4686.6|4686.75|4686.35|84
1641581940000|2022-01-07 18:59:00|4686.5|4686.1|4686.25|4685.85|4686.75|4686.35|4686.25|4685.85|115
1641581950000|2022-01-07 18:59:10|4686.5|4686.1|4686|4685.6|4686.5|4686.1|4685.75|4685.35|140
1641581960000|2022-01-07 18:59:20|4686.25|4685.85|4686|4685.6|4686.25|4685.85|4686|4685.6|151
1641581970000|2022-01-07 18:59:30|4685.75|4685.35|4685.5|4685.1|4685.75|4685.35|4685.5|4685.1|75
1641581980000|2022-01-07 18:59:40|4685.75|4685.35|4685.25|4684.85|4685.75|4685.35|4685.25|4684.85|124
1641581990000|2022-01-07 18:59:50|4685.5|4685.1|4685.5|4685.1|4685.5|4685.1|4685.25|4684.85|165
1641582000000|2022-01-07 19:00:00|4685.75|4685.35|4686.5|4686.1|4686.5|4686.1|4685.5|4685.1|336
1641582010000|2022-01-07 19:00:10|4686.75|4686.35|4687.25|4686.85|4687.25|4686.85|4686|4685.6|696
1641582020000|2022-01-07 19:00:20|4687.5|4687.1|4687.5|4687.1|4687.5|4687.1|4687.25|4686.85|244
1641582030000|2022-01-07 19:00:30|4687.25|4686.85|4687|4686.6|4687.25|4686.85|4686.5|4686.1|285
1641582040000|2022-01-07 19:00:40|4686.75|4686.35|4686.75|4686.35|4687.25|4686.85|4686.5|4686.1|265
1641582050000|2022-01-07 19:00:50|4687|4686.6|4687.25|4686.85|4687.5|4687.1|4686.75|4686.35|175
1641582060000|2022-01-07 19:01:00|4687.5|4687.1|4686.5|4686.1|4687.5|4687.1|4686.5|4686.1|563
1641582070000|2022-01-07 19:01:10|4686.25|4685.85|4686.5|4686.1|4686.5|4686.1|4686|4685.6|278
1641582080000|2022-01-07 19:01:20|4687|4686.6|4687.25|4686.85|4687.25|4686.85|4687|4686.6|179
1641582090000|2022-01-07 19:01:30|4687|4686.6|4686.75|4686.35|4687|4686.6|4686.5|4686.1|265
1641582100000|2022-01-07 19:01:40|4686.5|4686.1|4686.25|4685.85|4686.75|4686.35|4686.25|4685.85|159
1641582110000|2022-01-07 19:01:50|4686.5|4686.1|4687|4686.6|4687.25|4686.85|4686.25|4685.85|186
1641582120000|2022-01-07 19:02:00|4686.75|4686.35|4687.75|4687.35|4687.75|4687.35|4686.75|4686.35|264
1641582130000|2022-01-07 19:02:10|4687.5|4687.1|4687.5|4687.1|4687.75|4687.35|4687.5|4687.1|182
1641582140000|2022-01-07 19:02:20|4687|4686.6|4686.75|4686.35|4687|4686.6|4686.75|4686.35|144
1641582150000|2022-01-07 19:02:30|4686.5|4686.1|4686.75|4686.35|4687.25|4686.85|4686.5|4686.1|161
1641582160000|2022-01-07 19:02:40|4686.5|4686.1|4686.5|4686.1|4686.75|4686.35|4686.5|4686.1|56
1641582170000|2022-01-07 19:02:50|4686.25|4685.85|4686|4685.6|4686.25|4685.85|4686|4685.6|141
1641582180000|2022-01-07 19:03:00|4685.75|4685.35|4686|4685.6|4686|4685.6|4685.75|4685.35|285
1641582190000|2022-01-07 19:03:10|4686.12|4685.72|4686.5|4686.1|4686.5|4686.1|4686.12|4685.72|113
1641582200000|2022-01-07 19:03:20|4686.25|4685.85|4685.5|4685.1|4686.25|4685.85|4685.25|4684.85|481
1641582210000|2022-01-07 19:03:30|4685.25|4684.85|4686|4685.6|4686|4685.6|4685.25|4684.85|201
1641582220000|2022-01-07 19:03:40|4686.25|4685.85|4685.75|4685.35|4686.5|4686.1|4685.75|4685.35|144
1641582230000|2022-01-07 19:03:50|4685.5|4685.1|4686|4685.6|4686.25|4685.85|4685.5|4685.1|147
1641582240000|2022-01-07 19:04:00|4685.75|4685.35|4686|4685.6|4686.25|4685.85|4685.5|4685.1|156
1641582250000|2022-01-07 19:04:10|4686.25|4685.85|4685.75|4685.35|4686.25|4685.85|4685.25|4684.85|130
1641582260000|2022-01-07 19:04:20|4686|4685.6|4686.25|4685.85|4686.25|4685.85|4685.75|4685.35|107
1641582270000|2022-01-07 19:04:30|4686|4685.6|4686.5|4686.1|4686.5|4686.1|4686|4685.6|152
1641582280000|2022-01-07 19:04:40|4686.25|4685.85|4686.5|4686.1|4686.75|4686.35|4686.25|4685.85|106
1641582290000|2022-01-07 19:04:50|4686.37|4685.97|4686.25|4685.85|4686.37|4685.97|4686.25|4685.85|132
1641582300000|2022-01-07 19:05:00|4686|4685.6|4686|4685.6|4686|4685.6|4685.75|4685.35|188
1641582310000|2022-01-07 19:05:10|4685.75|4685.35|4685.25|4684.85|4686|4685.6|4685|4684.6|545
1641582320000|2022-01-07 19:05:20|4685.5|4685.1|4685.25|4684.85|4685.75|4685.35|4685.25|4684.85|198
1641582330000|2022-01-07 19:05:30|4685|4684.6|4684|4683.6|4685|4684.6|4684|4683.6|409
1641582340000|2022-01-07 19:05:40|4684.25|4683.85|4683.5|4683.1|4684.37|4683.97|4683.25|4682.85|578
1641582350000|2022-01-07 19:05:50|4683.25|4682.85|4683.75|4683.35|4683.75|4683.35|4682.75|4682.35|546
1641582360000|2022-01-07 19:06:00|4684|4683.6|4683|4682.6|4684.25|4683.85|4683|4682.6|437
1641582370000|2022-01-07 19:06:10|4683.25|4682.85|4683.75|4683.35|4683.75|4683.35|4683|4682.6|227
1641582380000|2022-01-07 19:06:20|4684|4683.6|4684.5|4684.1|4684.5|4684.1|4683.75|4683.35|226
1641582390000|2022-01-07 19:06:30|4684.25|4683.85|4684.5|4684.1|4684.75|4684.35|4684.25|4683.85|318
1641582400000|2022-01-07 19:06:40|4684.25|4683.85|4685.25|4684.85|4685.25|4684.85|4684.25|4683.85|224
1641582410000|2022-01-07 19:06:50|4685.5|4685.1|4685.25|4684.85|4686|4685.6|4685|4684.6|516
1641582420000|2022-01-07 19:07:00|4685|4684.6|4685.25|4684.85|4685.25|4684.85|4684.75|4684.35|333
1641582430000|2022-01-07 19:07:10|4685.5|4685.1|4686.75|4686.35|4686.75|4686.35|4685.25|4684.85|222
1641582440000|2022-01-07 19:07:20|4686.5|4686.1|4686.75|4686.35|4687.25|4686.85|4686.5|4686.1|454
1641582450000|2022-01-07 19:07:30|4686.5|4686.1|4686.75|4686.35|4686.75|4686.35|4686.25|4685.85|252
1641582460000|2022-01-07 19:07:40|4686.5|4686.1|4686.25|4685.85|4686.5|4686.1|4686|4685.6|174
1641582470000|2022-01-07 19:07:50|4686|4685.6|4686.5|4686.1|4686.75|4686.35|4686|4685.6|237
1641582480000|2022-01-07 19:08:00|4686.75|4686.35|4687|4686.6|4687.5|4687.1|4686.75|4686.35|419
1641582490000|2022-01-07 19:08:10|4687.25|4686.85|4686.75|4686.35|4687.25|4686.85|4686.75|4686.35|84
1641582500000|2022-01-07 19:08:20|4687|4686.6|4686.75|4686.35|4687|4686.6|4686.75|4686.35|257
1641582510000|2022-01-07 19:08:30|4686.5|4686.1|4686.75|4686.35|4687|4686.6|4686.5|4686.1|219
1641582520000|2022-01-07 19:08:40|4686.5|4686.1|4686.75|4686.35|4687|4686.6|4686.5|4686.1|91
1641582530000|2022-01-07 19:08:50|4686.5|4686.1|4685.75|4685.35|4686.5|4686.1|4685.5|4685.1|244
1641582540000|2022-01-07 19:09:00|4685.87|4685.47|4684.75|4684.35|4685.87|4685.47|4684.75|4684.35|333
1641582550000|2022-01-07 19:09:10|4684.5|4684.1|4684.25|4683.85|4684.75|4684.35|4684.25|4683.85|185
1641582560000|2022-01-07 19:09:20|4684.5|4684.1|4684.25|4683.85|4684.5|4684.1|4684|4683.6|256
1641582570000|2022-01-07 19:09:30|4684.37|4683.97|4685|4684.6|4685|4684.6|4684.37|4683.97|193
1641582580000|2022-01-07 19:09:40|4685.25|4684.85|4685.5|4685.1|4685.62|4685.22|4685.25|4684.85|178
1641582590000|2022-01-07 19:09:50|4685.75|4685.35|4685.75|4685.35|4686|4685.6|4685.75|4685.35|153
1641582600000|2022-01-07 19:10:00|4685.5|4685.1|4686|4685.6|4686.25|4685.85|4685.25|4684.85|319
1641582610000|2022-01-07 19:10:10|4685.75|4685.35|4686.25|4685.85|4686.25|4685.85|4685.75|4685.35|54
1641582620000|2022-01-07 19:10:20|4686|4685.6|4686|4685.6|4686.25|4685.85|4686|4685.6|154
1641582630000|2022-01-07 19:10:30|4685.75|4685.35|4686.5|4686.1|4686.5|4686.1|4685.75|4685.35|117
1641582640000|2022-01-07 19:10:40|4686.75|4686.35|4687|4686.6|4687|4686.6|4686.75|4686.35|157
1641582650000|2022-01-07 19:10:50|4687.25|4686.85|4687.25|4686.85|4687.5|4687.1|4687.25|4686.85|214
1641582660000|2022-01-07 19:11:00|4687|4686.6|4687.5|4687.1|4687.5|4687.1|4687|4686.6|183
1641582670000|2022-01-07 19:11:10|4687.75|4687.35|4687.5|4687.1|4687.75|4687.35|4687.25|4686.85|232
1641582680000|2022-01-07 19:11:20|4687.25|4686.85|4687.25|4686.85|4687.5|4687.1|4687.25|4686.85|100
1641582690000|2022-01-07 19:11:30|4687|4686.6|4686.25|4685.85|4687|4686.6|4686.25|4685.85|162
1641582700000|2022-01-07 19:11:40|4686|4685.6|4686.25|4685.85|4686.25|4685.85|4686|4685.6|129
1641582710000|2022-01-07 19:11:50|4686.5|4686.1|4686.5|4686.1|4686.5|4686.1|4686.25|4685.85|57
1641582720000|2022-01-07 19:12:00|4686|4685.6|4686|4685.6|4686.25|4685.85|4685.75|4685.35|136
1641582730000|2022-01-07 19:12:10|4685.75|4685.35|4685.75|4685.35|4685.75|4685.35|4685.5|4685.1|97
1641582740000|2022-01-07 19:12:20|4686|4685.6|4685.75|4685.35|4686.25|4685.85|4685.75|4685.35|207
1641582750000|2022-01-07 19:12:30|4685.87|4685.47|4686.25|4685.85|4686.5|4686.1|4685.87|4685.47|158
1641582760000|2022-01-07 19:12:40|4686.12|4685.72|4685.75|4685.35|4686.25|4685.85|4685.75|4685.35|91
1641582770000|2022-01-07 19:12:50|4686|4685.6|4685.87|4685.47|4686.25|4685.85|4685.75|4685.35|160
1641582780000|2022-01-07 19:13:00|4686|4685.6|4685.75|4685.35|4686|4685.6|4685.5|4685.1|131
1641582790000|2022-01-07 19:13:10|4685.5|4685.1|4685.87|4685.47|4686|4685.6|4685.5|4685.1|143
1641582800000|2022-01-07 19:13:20|4685.75|4685.35|4686.25|4685.85|4686.5|4686.1|4685.75|4685.35|112
1641582810000|2022-01-07 19:13:30|4686|4685.6|4686.25|4685.85|4686.25|4685.85|4686|4685.6|90
1641582820000|2022-01-07 19:13:40|4686.37|4685.97|4686.5|4686.1|4686.75|4686.35|4686.25|4685.85|124
1641582830000|2022-01-07 19:13:50|4686.25|4685.85|4686.5|4686.1|4686.5|4686.1|4686.25|4685.85|189
1641582840000|2022-01-07 19:14:00|4686.75|4686.35|4686.25|4685.85|4686.75|4686.35|4686.25|4685.85|116
1641582850000|2022-01-07 19:14:10|4685.75|4685.35|4685.75|4685.35|4686|4685.6|4685.5|4685.1|213
1641582860000|2022-01-07 19:14:20|4686|4685.6|4685.75|4685.35|4686.25|4685.85|4685.75|4685.35|56
1641582870000|2022-01-07 19:14:30|4685.87|4685.47|4685.75|4685.35|4686|4685.6|4685.25|4684.85|155
1641582880000|2022-01-07 19:14:40|4685.5|4685.1|4685.5|4685.1|4685.5|4685.1|4685.5|4685.1|94
1641582890000|2022-01-07 19:14:50|4685.25|4684.85|4685.5|4685.1|4685.5|4685.1|4685.25|4684.85|165
1641582900000|2022-01-07 19:15:00|4685.75|4685.35|4686.5|4686.1|4686.5|4686.1|4685.5|4685.1|257
1641582910000|2022-01-07 19:15:10|4686.37|4685.97|4686.25|4685.85|4686.75|4686.35|4686.25|4685.85|191
1641582920000|2022-01-07 19:15:20|4686|4685.6|4686.25|4685.85|4686.25|4685.85|4685.5|4685.1|185
1641582930000|2022-01-07 19:15:30|||||||||32
1641582940000|2022-01-07 19:15:40|4686|4685.6|4685.25|4684.85|4686|4685.6|4685|4684.6|245
1641582950000|2022-01-07 19:15:50|4685|4684.6|4685.25|4684.85|4685.25|4684.85|4684.75|4684.35|154
1641582960000|2022-01-07 19:16:00|4685.5|4685.1|4685.25|4684.85|4685.5|4685.1|4685|4684.6|155
1641582970000|2022-01-07 19:16:10|4685.5|4685.1|4686|4685.6|4686|4685.6|4685.25|4684.85|197
1641582980000|2022-01-07 19:16:20|4685.75|4685.35|4686|4685.6|4686.25|4685.85|4685.75|4685.35|200
1641582990000|2022-01-07 19:16:30|4685.87|4685.47|4686.5|4686.1|4686.75|4686.35|4685.75|4685.35|261
1641583000000|2022-01-07 19:16:40|4686.25|4685.85|4686.5|4686.1|4686.5|4686.1|4686.25|4685.85|149
1641583010000|2022-01-07 19:16:50|4686.75|4686.35|4686.75|4686.35|4686.75|4686.35|4686.5|4686.1|280
1641583020000|2022-01-07 19:17:00|4686.5|4686.1|4686.5|4686.1|4686.5|4686.1|4686|4685.6|330
1641583030000|2022-01-07 19:17:10|4686.25|4685.85|4686.5|4686.1|4686.5|4686.1|4686.25|4685.85|150
1641583040000|2022-01-07 19:17:20|4686.75|4686.35|4687|4686.6|4687|4686.6|4686.25|4685.85|258
1641583050000|2022-01-07 19:17:30|4686.75|4686.35|4686.75|4686.35|4686.75|4686.35|4686.5|4686.1|236
1641583060000|2022-01-07 19:17:40|4686.5|4686.1|4686.25|4685.85|4686.5|4686.1|4685.75|4685.35|231
1641583070000|2022-01-07 19:17:50|4686|4685.6|4686|4685.6|4686.25|4685.85|4685.75|4685.35|169
1641583080000|2022-01-07 19:18:00|4685.75|4685.35|4685.75|4685.35|4685.75|4685.35|4685.5|4685.1|161
1641583090000|2022-01-07 19:18:10|4686|4685.6|4686.37|4685.97|4686.5|4686.1|4686|4685.6|137
1641583100000|2022-01-07 19:18:20|4686.5|4686.1|4686.5|4686.1|4686.5|4686.1|4686.25|4685.85|278
1641583110000|2022-01-07 19:18:30|4686.25|4685.85|4686|4685.6|4686.25|4685.85|4685.75|4685.35|251
1641583120000|2022-01-07 19:18:40|4685.75|4685.35|4685.75|4685.35|4686|4685.6|4685.75|4685.35|84
1641583130000|2022-01-07 19:18:50|4686|4685.6|4686|4685.6|4686|4685.6|4685.75|4685.35|89
1641583140000|2022-01-07 19:19:00|4686.25|4685.85|4686|4685.6|4686.25|4685.85|4686|4685.6|149
1641583150000|2022-01-07 19:19:10|4685.75|4685.35|4686|4685.6|4686|4685.6|4685.75|4685.35|139
1641583160000|2022-01-07 19:19:20|4685.87|4685.47|4686|4685.6|4686|4685.6|4685.5|4685.1|129
1641583170000|2022-01-07 19:19:30|4686.12|4685.72|4686|4685.6|4686.25|4685.85|4686|4685.6|54
1641583180000|2022-01-07 19:19:40|4685.75|4685.35|4685.75|4685.35|4686|4685.6|4685.62|4685.22|215
1641583190000|2022-01-07 19:19:50|||||||||98
1641583200000|2022-01-07 19:20:00|4685.5|4685.1|4684.25|4683.85|4685.5|4685.1|4684|4683.6|780
1641583210000|2022-01-07 19:20:10|4684.5|4684.1|4684.5|4684.1|4685|4684.6|4684.37|4683.97|249
1641583220000|2022-01-07 19:20:20|4684.25|4683.85|4683.75|4683.35|4684.25|4683.85|4683.5|4683.1|203
1641583230000|2022-01-07 19:20:30|4684|4683.6|4683.75|4683.35|4684|4683.6|4683.5|4683.1|358
1641583240000|2022-01-07 19:20:40|4683.5|4683.1|4683.5|4683.1|4684|4683.6|4683.5|4683.1|218
1641583250000|2022-01-07 19:20:50|4683.75|4683.35|4683.75|4683.35|4683.75|4683.35|4683.5|4683.1|168
1641583260000|2022-01-07 19:21:00|4683.25|4682.85|4683|4682.6|4683.5|4683.1|4683|4682.6|283
1641583270000|2022-01-07 19:21:10|4683.12|4682.72|4683|4682.6|4683.25|4682.85|4682.75|4682.35|126
1641583280000|2022-01-07 19:21:20|4683.25|4682.85|4682.25|4681.85|4683.25|4682.85|4682|4681.6|384
1641583290000|2022-01-07 19:21:30|4682|4681.6|4681.75|4681.35|4682|4681.6|4681.5|4681.1|414
1641583300000|2022-01-07 19:21:40|4682.25|4681.85|4682.75|4682.35|4682.75|4682.35|4682.25|4681.85|351
1641583310000|2022-01-07 19:21:50|4683|4682.6|4682.5|4682.1|4683|4682.6|4682.25|4681.85|553
1641583320000|2022-01-07 19:22:00|4682.75|4682.35|4683.25|4682.85|4683.5|4683.1|4682.75|4682.35|426
1641583330000|2022-01-07 19:22:10|4683.5|4683.1|4684|4683.6|4684|4683.6|4683.25|4682.85|227
1641583340000|2022-01-07 19:22:20|4683.75|4683.35|4683.25|4682.85|4684|4683.6|4683.25|4682.85|310
1641583350000|2022-01-07 19:22:30|4683|4682.6|4682.5|4682.1|4683|4682.6|4682.25|4681.85|274
1641583360000|2022-01-07 19:22:40|4682.25|4681.85|4681.75|4681.35|4682.25|4681.85|4681.25|4680.85|728
1641583370000|2022-01-07 19:22:50|4681.62|4681.22|4681.75|4681.35|4681.75|4681.35|4681.5|4681.1|236
1641583380000|2022-01-07 19:23:00|4682|4681.6|4681.25|4680.85|4682.25|4681.85|4681.25|4680.85|349
1641583390000|2022-01-07 19:23:10|4681|4680.6|4680.75|4680.35|4681.5|4681.1|4680.5|4680.1|536
1641583400000|2022-01-07 19:23:20|4680.5|4680.1|4681|4680.6|4681|4680.6|4680.5|4680.1|459
1641583410000|2022-01-07 19:23:30|4681.25|4680.85|4681|4680.6|4681.25|4680.85|4680.75|4680.35|245
1641583420000|2022-01-07 19:23:40|4680.75|4680.35|4681|4680.6|4681|4680.6|4680.75|4680.35|233
1641583430000|2022-01-07 19:23:50|4680.87|4680.47|4680.5|4680.1|4681|4680.6|4680.5|4680.1|277
1641583440000|2022-01-07 19:24:00|4680.75|4680.35|4681|4680.6|4681|4680.6|4680.5|4680.1|365
1641583450000|2022-01-07 19:24:10|4681.25|4680.85|4681.25|4680.85|4681.5|4681.1|4681|4680.6|361
1641583460000|2022-01-07 19:24:20|4681|4680.6|4680|4679.6|4681.25|4680.85|4680|4679.6|784
1641583470000|2022-01-07 19:24:30|4679.75|4679.35|4680.25|4679.85|4680.25|4679.85|4679.75|4679.35|356
1641583480000|2022-01-07 19:24:40|4680.5|4680.1|4680.25|4679.85|4680.5|4680.1|4680|4679.6|231
1641583490000|2022-01-07 19:24:50|4680|4679.6|4680|4679.6|4680.25|4679.85|4680|4679.6|139
1641583500000|2022-01-07 19:25:00|4679.5|4679.1|4679.5|4679.1|4679.75|4679.35|4679.5|4679.1|611
1641583510000|2022-01-07 19:25:10|4679.25|4678.85|4678.5|4678.1|4679.25|4678.85|4678.25|4677.85|896
1641583520000|2022-01-07 19:25:20|4678.75|4678.35|4678.25|4677.85|4678.75|4678.35|4678|4677.6|487
1641583530000|2022-01-07 19:25:30|4678|4677.6|4678.25|4677.85|4678.5|4678.1|4677.5|4677.1|585
1641583540000|2022-01-07 19:25:40|4678|4677.6|4678|4677.6|4678.25|4677.85|4677.5|4677.1|426
1641583550000|2022-01-07 19:25:50|4677.75|4677.35|4678.75|4678.35|4679|4678.6|4677.75|4677.35|786
1641583560000|2022-01-07 19:26:00|4678.5|4678.1|4679.75|4679.35|4680|4679.6|4678.5|4678.1|498
1641583570000|2022-01-07 19:26:10|4679.5|4679.1|4679.5|4679.1|4679.5|4679.1|4678.75|4678.35|282
1641583580000|2022-01-07 19:26:20|4679.75|4679.35|4680.25|4679.85|4680.25|4679.85|4679.75|4679.35|312
1641583590000|2022-01-07 19:26:30|4680|4679.6|4680.5|4680.1|4680.5|4680.1|4679.5|4679.1|342
1641583600000|2022-01-07 19:26:40|4680.75|4680.35|4680.75|4680.35|4681|4680.6|4680.25|4679.85|429
1641583610000|2022-01-07 19:26:50|4681|4680.6|4681|4680.6|4681|4680.6|4680.5|4680.1|289
1641583620000|2022-01-07 19:27:00|4680.75|4680.35|4680.75|4680.35|4680.75|4680.35|4680.5|4680.1|162
1641583630000|2022-01-07 19:27:10|4680.5|4680.1|4680.75|4680.35|4681.25|4680.85|4680.37|4679.97|379
1641583640000|2022-01-07 19:27:20|4680.62|4680.22|4681|4680.6|4681.25|4680.85|4680.62|4680.22|198
1641583650000|2022-01-07 19:27:30|4680.75|4680.35|4681|4680.6|4681|4680.6|4680.75|4680.35|141
1641583660000|2022-01-07 19:27:40|4680.75|4680.35|4681|4680.6|4681.25|4680.85|4680.75|4680.35|280
1641583670000|2022-01-07 19:27:50|4680.87|4680.47|4679.75|4679.35|4681|4680.6|4679.5|4679.1|589
1641583680000|2022-01-07 19:28:00|4680|4679.6|4679.75|4679.35|4680|4679.6|4679.75|4679.35|236
1641583690000|2022-01-07 19:28:10|4680.62|4680.22|4680.75|4680.35|4680.75|4680.35|4680.5|4680.1|336
1641583700000|2022-01-07 19:28:20|4680.5|4680.1|4681|4680.6|4681.25|4680.85|4680.5|4680.1|372
1641583710000|2022-01-07 19:28:30|4681.25|4680.85|4681.5|4681.1|4681.5|4681.1|4681|4680.6|232
1641583720000|2022-01-07 19:28:40|4681.25|4680.85|4681.25|4680.85|4681.25|4680.85|4681|4680.6|121
1641583730000|2022-01-07 19:28:50|4681.75|4681.35|4682|4681.6|4682|4681.6|4681.75|4681.35|340
1641583740000|2022-01-07 19:29:00|4681.75|4681.35|4682|4681.6|4682|4681.6|4681.75|4681.35|425
1641583750000|2022-01-07 19:29:10|4681.75|4681.35|4681.75|4681.35|4681.75|4681.35|4681.5|4681.1|188
1641583760000|2022-01-07 19:29:20|4681.5|4681.1|4681.12|4680.72|4681.5|4681.1|4681.12|4680.72|95
1641583770000|2022-01-07 19:29:30|4681|4680.6|4682.25|4681.85|4682.5|4682.1|4681|4680.6|439
1641583780000|2022-01-07 19:29:40|4682.5|4682.1|4682.5|4682.1|4682.75|4682.35|4682.25|4681.85|296
1641583790000|2022-01-07 19:29:50|4682.25|4681.85|4682.25|4681.85|4682.5|4682.1|4682.25|4681.85|196
1641583800000|2022-01-07 19:30:00|4682|4681.6|4681.5|4681.1|4682|4681.6|4681.5|4681.1|403
1641583810000|2022-01-07 19:30:10|4681.75|4681.35|4680.75|4680.35|4681.75|4681.35|4680.75|4680.35|204
1641583820000|2022-01-07 19:30:20|4680.5|4680.1|4680.75|4680.35|4680.75|4680.35|4680.5|4680.1|142
1641583830000|2022-01-07 19:30:30|4681|4680.6|4680.75|4680.35|4681|4680.6|4680.75|4680.35|92
1641583840000|2022-01-07 19:30:40|4680.5|4680.1|4681.75|4681.35|4681.75|4681.35|4680.5|4680.1|205
1641583850000|2022-01-07 19:30:50|4681.5|4681.1|4682|4681.6|4682.25|4681.85|4681.5|4681.1|244
1641583860000|2022-01-07 19:31:00|4681.75|4681.35|4682.75|4682.35|4683|4682.6|4681.5|4681.1|509
1641583870000|2022-01-07 19:31:10|4683|4682.6|4682.62|4682.22|4683|4682.6|4682.5|4682.1|377
1641583880000|2022-01-07 19:31:20|4682.5|4682.1|4682.75|4682.35|4682.75|4682.35|4682.25|4681.85|331
1641583890000|2022-01-07 19:31:30|4682.5|4682.1|4682.25|4681.85|4683|4682.6|4682.25|4681.85|269
1641583900000|2022-01-07 19:31:40|4682|4681.6|4682.25|4681.85|4682.25|4681.85|4682|4681.6|205
1641583910000|2022-01-07 19:31:50|4682|4681.6|4681.75|4681.35|4682.25|4681.85|4681.75|4681.35|329
1641583920000|2022-01-07 19:32:00|4682|4681.6|4682.25|4681.85|4682.5|4682.1|4681.75|4681.35|187
1641583930000|2022-01-07 19:32:10|4682|4681.6|4681.75|4681.35|4682|4681.6|4681.75|4681.35|52
1641583940000|2022-01-07 19:32:20|||||||||60
1641583950000|2022-01-07 19:32:30|4681.5|4681.1|4681.25|4680.85|4681.75|4681.35|4681|4680.6|323
1641583960000|2022-01-07 19:32:40|4681.5|4681.1|4682.25|4681.85|4682.25|4681.85|4681.25|4680.85|244
1641583970000|2022-01-07 19:32:50|4682|4681.6|4682.25|4681.85|4682.25|4681.85|4681.87|4681.47|132
1641583980000|2022-01-07 19:33:00|4682|4681.6|4681.75|4681.35|4682.25|4681.85|4681.75|4681.35|131
1641583990000|2022-01-07 19:33:10|4681.87|4681.47|4681.25|4680.85|4681.87|4681.47|4681|4680.6|286
1641584000000|2022-01-07 19:33:20|4681.37|4680.97|4681.75|4681.35|4681.75|4681.35|4681.25|4680.85|170
1641584010000|2022-01-07 19:33:30|4681.5|4681.1|4681.5|4681.1|4681.75|4681.35|4681.25|4680.85|114
1641584020000|2022-01-07 19:33:40|4681.25|4680.85|4681.25|4680.85|4681.5|4681.1|4681.25|4680.85|84
1641584030000|2022-01-07 19:33:50|4681.5|4681.1|4681.75|4681.35|4681.75|4681.35|4681.5|4681.1|169
1641584040000|2022-01-07 19:34:00|4681.5|4681.1|4681.75|4681.35|4682.5|4682.1|4681.5|4681.1|264
1641584050000|2022-01-07 19:34:10|4681.5|4681.1|4682.25|4681.85|4682.25|4681.85|4681.5|4681.1|238
1641584060000|2022-01-07 19:34:20|4682|4681.6|4681.75|4681.35|4682|4681.6|4681.5|4681.1|294
1641584070000|2022-01-07 19:34:30|4681.62|4681.22|4681.75|4681.35|4681.75|4681.35|4681.5|4681.1|85
1641584080000|2022-01-07 19:34:40|4681.5|4681.1|4680.5|4680.1|4681.5|4681.1|4680.5|4680.1|317
1641584090000|2022-01-07 19:34:50|4680.75|4680.35|4681.5|4681.1|4681.75|4681.35|4680.75|4680.35|214
1641584100000|2022-01-07 19:35:00|4681.75|4681.35|4681.75|4681.35|4682|4681.6|4681.5|4681.1|280
1641584110000|2022-01-07 19:35:10|4681.5|4681.1|4681|4680.6|4681.75|4681.35|4680.75|4680.35|205
1641584120000|2022-01-07 19:35:20|4680.5|4680.1|4680.75|4680.35|4680.75|4680.35|4680.5|4680.1|76
1641584130000|2022-01-07 19:35:30|4681|4680.6|4680.5|4680.1|4681|4680.6|4680.5|4680.1|221
1641584140000|2022-01-07 19:35:40|4680.25|4679.85|4681|4680.6|4681.25|4680.85|4680.25|4679.85|176
1641584150000|2022-01-07 19:35:50|4681.25|4680.85|4681.75|4681.35|4681.75|4681.35|4681|4680.6|194
1641584160000|2022-01-07 19:36:00|4681.5|4681.1|4681.5|4681.1|4682|4681.6|4681.5|4681.1|205
1641584170000|2022-01-07 19:36:10|4681.25|4680.85|4681|4680.6|4681.5|4681.1|4681|4680.6|189
1641584180000|2022-01-07 19:36:20|4681.25|4680.85|4682|4681.6|4682|4681.6|4681.25|4680.85|273
1641584190000|2022-01-07 19:36:30|4681.75|4681.35|4681.25|4680.85|4681.75|4681.35|4681.25|4680.85|192
1641584200000|2022-01-07 19:36:40|4682|4681.6|4682|4681.6|4682.12|4681.72|4681.75|4681.35|531
1641584210000|2022-01-07 19:36:50|4682.25|4681.85|4683|4682.6|4683.25|4682.85|4682.25|4681.85|774
1641584220000|2022-01-07 19:37:00|4683.25|4682.85|4684.5|4684.1|4684.75|4684.35|4683.25|4682.85|1008
1641584230000|2022-01-07 19:37:10|4684.75|4684.35|4684.75|4684.35|4685|4684.6|4684.25|4683.85|663
1641584240000|2022-01-07 19:37:20|4684.5|4684.1|4684|4683.6|4684.5|4684.1|4684|4683.6|540
1641584250000|2022-01-07 19:37:30|4684.25|4683.85|4684.25|4683.85|4684.25|4683.85|4683.5|4683.1|419
1641584260000|2022-01-07 19:37:40|4684|4683.6|4684|4683.6|4684|4683.6|4684|4683.6|161
1641584270000|2022-01-07 19:37:50|4683.75|4683.35|4684|4683.6|4684.5|4684.1|4683.75|4683.35|279
1641584280000|2022-01-07 19:38:00|4684.25|4683.85|4684.5|4684.1|4684.75|4684.35|4684|4683.6|257
1641584290000|2022-01-07 19:38:10|4684.62|4684.22|4684.75|4684.35|4685|4684.6|4684.5|4684.1|297
1641584300000|2022-01-07 19:38:20|4684.5|4684.1|4684.5|4684.1|4684.75|4684.35|4684.5|4684.1|181
1641584310000|2022-01-07 19:38:30|4684.75|4684.35|4684.5|4684.1|4684.75|4684.35|4684.5|4684.1|157
1641584320000|2022-01-07 19:38:40|4684.75|4684.35|4685.5|4685.1|4685.5|4685.1|4684.75|4684.35|330
1641584330000|2022-01-07 19:38:50|4685.25|4684.85|4685.25|4684.85|4685.25|4684.85|4685|4684.6|686
1641584340000|2022-01-07 19:39:00|4685.5|4685.1|4685.5|4685.1|4685.5|4685.1|4685.25|4684.85|356
1641584350000|2022-01-07 19:39:10|4685.75|4685.35|4685.5|4685.1|4685.75|4685.35|4685.25|4684.85|156
1641584360000|2022-01-07 19:39:20|4685.25|4684.85|4685.25|4684.85|4685.25|4684.85|4685.25|4684.85|196
1641584370000|2022-01-07 19:39:30|4685.5|4685.1|4685.75|4685.35|4685.75|4685.35|4685.37|4684.97|88
1641584380000|2022-01-07 19:39:40|4686|4685.6|4686.75|4686.35|4687|4686.6|4686|4685.6|643
1641584390000|2022-01-07 19:39:50|4687|4686.6|4687.5|4687.1|4687.75|4687.35|4686.75|4686.35|622
1641584400000|2022-01-07 19:40:00|4687.25|4686.85|4686.75|4686.35|4687.25|4686.85|4686.5|4686.1|556
1641584410000|2022-01-07 19:40:10|4686.5|4686.1|4686.25|4685.85|4686.5|4686.1|4686.25|4685.85|106
1641584420000|2022-01-07 19:40:20|4686.5|4686.1|4686|4685.6|4686.5|4686.1|4685.75|4685.35|512
1641584430000|2022-01-07 19:40:30|4685.75|4685.35|4687|4686.6|4687|4686.6|4685.75|4685.35|341
1641584440000|2022-01-07 19:40:40|4686.87|4686.47|4686.75|4686.35|4687|4686.6|4686.25|4685.85|490
1641584450000|2022-01-07 19:40:50|4686.5|4686.1|4686.5|4686.1|4686.62|4686.22|4686.5|4686.1|37
1641584460000|2022-01-07 19:41:00|4686.75|4686.35|4687.25|4686.85|4687.25|4686.85|4686.5|4686.1|307
1641584470000|2022-01-07 19:41:10|4687|4686.6|4688|4687.6|4688|4687.6|4687|4686.6|490
1641584480000|2022-01-07 19:41:20|4687.75|4687.35|4688.5|4688.1|4688.75|4688.35|4687.75|4687.35|610
1641584490000|2022-01-07 19:41:30|4688.62|4688.22|4688.25|4687.85|4688.62|4688.22|4688.25|4687.85|495
1641584500000|2022-01-07 19:41:40|4688|4687.6|4688.75|4688.35|4688.75|4688.35|4688|4687.6|372
1641584510000|2022-01-07 19:41:50|4689|4688.6|4689|4688.6|4689|4688.6|4689|4688.6|444
1641584520000|2022-01-07 19:42:00|4688.75|4688.35|4688.25|4687.85|4688.75|4688.35|4688.25|4687.85|362
1641584530000|2022-01-07 19:42:10|4688.37|4687.97|4688.75|4688.35|4688.75|4688.35|4688.25|4687.85|495
1641584540000|2022-01-07 19:42:20|4689|4688.6|4690|4689.6|4690.5|4690.1|4689|4688.6|752
1641584550000|2022-01-07 19:42:30|4690.25|4689.85|4690.5|4690.1|4690.75|4690.35|4690.25|4689.85|359
1641584560000|2022-01-07 19:42:40|4690.75|4690.35|4690|4689.6|4690.75|4690.35|4690|4689.6|217
1641584570000|2022-01-07 19:42:50|4689.75|4689.35|4689.25|4688.85|4689.75|4689.35|4689|4688.6|442
1641584580000|2022-01-07 19:43:00|4689.5|4689.1|4688.25|4687.85|4689.5|4689.1|4688.25|4687.85|458
1641584590000|2022-01-07 19:43:10|4688|4687.6|4687.87|4687.47|4688.25|4687.85|4687.75|4687.35|490
1641584600000|2022-01-07 19:43:20|4687.75|4687.35|4687.5|4687.1|4688.25|4687.85|4687.5|4687.1|304
1641584610000|2022-01-07 19:43:30|4687.75|4687.35|4687.5|4687.1|4687.75|4687.35|4686.75|4686.35|401
1641584620000|2022-01-07 19:43:40|4687.25|4686.85|4687.5|4687.1|4687.75|4687.35|4687.25|4686.85|191
1641584630000|2022-01-07 19:43:50|4687.25|4686.85|4686.75|4686.35|4687.25|4686.85|4686.25|4685.85|355
1641584640000|2022-01-07 19:44:00|4687.25|4686.85|4687.75|4687.35|4687.75|4687.35|4687|4686.6|459
1641584650000|2022-01-07 19:44:10|4688|4687.6|4688|4687.6|4688.25|4687.85|4687.75|4687.35|263
1641584660000|2022-01-07 19:44:20|4688.25|4687.85|4687.75|4687.35|4688.25|4687.85|4687.75|4687.35|238
1641584670000|2022-01-07 19:44:30|4688|4687.6|4688|4687.6|4688|4687.6|4688|4687.6|179
1641584680000|2022-01-07 19:44:40|4687.75|4687.35|4687.75|4687.35|4688|4687.6|4687.75|4687.35|135
1641584690000|2022-01-07 19:44:50|4688|4687.6|4689.25|4688.85|4689.25|4688.85|4687.75|4687.35|352
1641584700000|2022-01-07 19:45:00|4689|4688.6|4688.75|4688.35|4689.25|4688.85|4688.5|4688.1|452
1641584710000|2022-01-07 19:45:10|4688.5|4688.1|4689.25|4688.85|4689.5|4689.1|4688.5|4688.1|785
1641584720000|2022-01-07 19:45:20|4689|4688.6|4688.75|4688.35|4689.25|4688.85|4688.5|4688.1|644
1641584730000|2022-01-07 19:45:30|4689.25|4688.85|4689|4688.6|4689.25|4688.85|4688.5|4688.1|237
1641584740000|2022-01-07 19:45:40|4688.75|4688.35|4689|4688.6|4689.25|4688.85|4688.75|4688.35|249
1641584750000|2022-01-07 19:45:50|4688.75|4688.35|4689|4688.6|4689|4688.6|4688.75|4688.35|133
1641584760000|2022-01-07 19:46:00|4688.75|4688.35|4688|4687.6|4688.75|4688.35|4688|4687.6|329
1641584770000|2022-01-07 19:46:10|4688.25|4687.85|4688.25|4687.85|4688.5|4688.1|4688|4687.6|193
1641584780000|2022-01-07 19:46:20|4689|4688.6|4688.5|4688.1|4689|4688.6|4688.5|4688.1|174
1641584790000|2022-01-07 19:46:30|4688.75|4688.35|4688.25|4687.85|4688.75|4688.35|4688.25|4687.85|283
1641584800000|2022-01-07 19:46:40|4688.12|4687.72|4688|4687.6|4688.25|4687.85|4687.75|4687.35|683
1641584810000|2022-01-07 19:46:50|4687.75|4687.35|4687.5|4687.1|4688|4687.6|4687.5|4687.1|385
1641584820000|2022-01-07 19:47:00|4688|4687.6|4688.5|4688.1|4688.75|4688.35|4688|4687.6|318
1641584830000|2022-01-07 19:47:10|4688.25|4687.85|4688.25|4687.85|4688.5|4688.1|4688|4687.6|153
1641584840000|2022-01-07 19:47:20|4688.5|4688.1|4689|4688.6|4689|4688.6|4688.5|4688.1|196
1641584850000|2022-01-07 19:47:30|4688.75|4688.35|4689|4688.6|4689|4688.6|4688.75|4688.35|106
1641584860000|2022-01-07 19:47:40|4689.25|4688.85|4690.25|4689.85|4690.5|4690.1|4689.25|4688.85|629
1641584870000|2022-01-07 19:47:50|4690|4689.6|4690.5|4690.1|4690.75|4690.35|4690|4689.6|397
1641584880000|2022-01-07 19:48:00|4690.75|4690.35|4691.75|4691.35|4691.75|4691.35|4690.5|4690.1|944
1641584890000|2022-01-07 19:48:10|4692|4691.6|4692|4691.6|4692.25|4691.85|4691.75|4691.35|500
1641584900000|2022-01-07 19:48:20|4692.25|4691.85|4692|4691.6|4692.75|4692.35|4691.75|4691.35|639
1641584910000|2022-01-07 19:48:30|4692.25|4691.85|4692.25|4691.85|4692.75|4692.35|4692.25|4691.85|336
1641584920000|2022-01-07 19:48:40|4692|4691.6|4692.75|4692.35|4692.75|4692.35|4692|4691.6|533
1641584930000|2022-01-07 19:48:50|4692.5|4692.1|4692.25|4691.85|4693|4692.6|4692.25|4691.85|531
1641584940000|2022-01-07 19:49:00|4692|4691.6|4691.25|4690.85|4692|4691.6|4691.25|4690.85|555
1641584950000|2022-01-07 19:49:10|4691|4690.6|4690.5|4690.1|4691|4690.6|4690.5|4690.1|464
1641584960000|2022-01-07 19:49:20|4690.75|4690.35|4690.5|4690.1|4691|4690.6|4690.5|4690.1|226
1641584970000|2022-01-07 19:49:30|4690.75|4690.35|4691|4690.6|4691|4690.6|4690.5|4690.1|301
1641584980000|2022-01-07 19:49:40|4691.25|4690.85|4690.25|4689.85|4691.25|4690.85|4690|4689.6|405
1641584990000|2022-01-07 19:49:50|4690|4689.6|4690.25|4689.85|4690.25|4689.85|4690|4689.6|167
1641585000000|2022-01-07 19:50:00|4690.5|4690.1|4690.25|4689.85|4690.5|4690.1|4690|4689.6|314
1641585010000|2022-01-07 19:50:10|4690|4689.6|4690|4689.6|4690.25|4689.85|4689.75|4689.35|166
1641585020000|2022-01-07 19:50:20|4689.75|4689.35|4689.25|4688.85|4689.75|4689.35|4689|4688.6|320
1641585030000|2022-01-07 19:50:30|4689.5|4689.1|4688.75|4688.35|4689.5|4689.1|4688.75|4688.35|432
1641585040000|2022-01-07 19:50:40|4689|4688.6|4688.75|4688.35|4689|4688.6|4688.75|4688.35|309
1641585050000|2022-01-07 19:50:50|4689|4688.6|4689.25|4688.85|4689.25|4688.85|4689|4688.6|166
1641585060000|2022-01-07 19:51:00|4689.5|4689.1|4690|4689.6|4690|4689.6|4689.5|4689.1|260
1641585070000|2022-01-07 19:51:10|4689.75|4689.35|4689.75|4689.35|4689.75|4689.35|4689.25|4688.85|349
1641585080000|2022-01-07 19:51:20|4690|4689.6|4690|4689.6|4690|4689.6|4690|4689.6|119
1641585090000|2022-01-07 19:51:30|4690.25|4689.85|4690.5|4690.1|4690.5|4690.1|4689.75|4689.35|190
1641585100000|2022-01-07 19:51:40|4690.75|4690.35|4691|4690.6|4691.25|4690.85|4690.75|4690.35|394
1641585110000|2022-01-07 19:51:50|4691.25|4690.85|4691.25|4690.85|4691.25|4690.85|4691|4690.6|122
1641585120000|2022-01-07 19:52:00|4691|4690.6|4690.75|4690.35|4691.5|4691.1|4690.75|4690.35|286
1641585130000|2022-01-07 19:52:10|4691|4690.6|4691.5|4691.1|4691.5|4691.1|4690.5|4690.1|382
1641585140000|2022-01-07 19:52:20|4691.25|4690.85|4691.12|4690.72|4691.25|4690.85|4690.75|4690.35|309
1641585150000|2022-01-07 19:52:30|4691.25|4690.85|4691.5|4691.1|4691.5|4691.1|4691.25|4690.85|126
1641585160000|2022-01-07 19:52:40|4691.25|4690.85|4691.75|4691.35|4691.75|4691.35|4691.25|4690.85|140
1641585170000|2022-01-07 19:52:50|4691.5|4691.1|4692.75|4692.35|4692.75|4692.35|4691.5|4691.1|407
1641585180000|2022-01-07 19:53:00|4692.5|4692.1|4692.5|4692.1|4692.75|4692.35|4692.5|4692.1|179
1641585190000|2022-01-07 19:53:10|4692.75|4692.35|4693.25|4692.85|4693.75|4693.35|4692.75|4692.35|523
1641585200000|2022-01-07 19:53:20|4693.5|4693.1|4693.25|4692.85|4693.75|4693.35|4693.25|4692.85|490
1641585210000|2022-01-07 19:53:30|4693|4692.6|4692.75|4692.35|4693.25|4692.85|4692.5|4692.1|357
1641585220000|2022-01-07 19:53:40|4692.5|4692.1|4691.5|4691.1|4692.75|4692.35|4691.5|4691.1|480
1641585230000|2022-01-07 19:53:50|4691.25|4690.85|4691.5|4691.1|4691.5|4691.1|4691.25|4690.85|200
1641585240000|2022-01-07 19:54:00|4691.62|4691.22|4692.25|4691.85|4692.25|4691.85|4691.5|4691.1|436
1641585250000|2022-01-07 19:54:10|4692.5|4692.1|4691.5|4691.1|4692.5|4692.1|4691.37|4690.97|309
1641585260000|2022-01-07 19:54:20|4691.25|4690.85|4692|4691.6|4692|4691.6|4691.25|4690.85|240
1641585270000|2022-01-07 19:54:30|4692.25|4691.85|4692|4691.6|4692.5|4692.1|4692|4691.6|224
1641585280000|2022-01-07 19:54:40|4692.25|4691.85|4692.5|4692.1|4692.75|4692.35|4692.25|4691.85|270
1641585290000|2022-01-07 19:54:50|4692.25|4691.85|4692.25|4691.85|4692.5|4692.1|4692.25|4691.85|249
1641585300000|2022-01-07 19:55:00|4692|4691.6|4692.25|4691.85|4692.25|4691.85|4692|4691.6|175
1641585310000|2022-01-07 19:55:10|4692|4691.6|4692.75|4692.35|4692.75|4692.35|4692|4691.6|207
1641585320000|2022-01-07 19:55:20|4692.5|4692.1|4692.75|4692.35|4692.75|4692.35|4692.5|4692.1|359
1641585330000|2022-01-07 19:55:30|4692.5|4692.1|4691.75|4691.35|4692.5|4692.1|4691.37|4690.97|249
1641585340000|2022-01-07 19:55:40|4691.87|4691.47|4692|4691.6|4692|4691.6|4691.75|4691.35|299
1641585350000|2022-01-07 19:55:50|4691.75|4691.35|4692.75|4692.35|4692.75|4692.35|4691.5|4691.1|193
1641585360000|2022-01-07 19:56:00|4692.5|4692.1|4692.5|4692.1|4692.75|4692.35|4692.5|4692.1|359
1641585370000|2022-01-07 19:56:10|4692.75|4692.35|4692.75|4692.35|4693|4692.6|4692.5|4692.1|262
1641585380000|2022-01-07 19:56:20|4692.5|4692.1|4692.25|4691.85|4692.5|4692.1|4692|4691.6|159
1641585390000|2022-01-07 19:56:30|4692|4691.6|4692.25|4691.85|4692.25|4691.85|4692|4691.6|246
1641585400000|2022-01-07 19:56:40|4692.12|4691.72|4692.25|4691.85|4692.25|4691.85|4692|4691.6|131
1641585410000|2022-01-07 19:56:50|4692|4691.6|4691.75|4691.35|4692|4691.6|4691.5|4691.1|183
1641585420000|2022-01-07 19:57:00|4692|4691.6|4692.25|4691.85|4692.25|4691.85|4691.75|4691.35|122
1641585430000|2022-01-07 19:57:10|4692.5|4692.1|4692|4691.6|4692.5|4692.1|4692|4691.6|128
1641585440000|2022-01-07 19:57:20|4691.75|4691.35|4691.5|4691.1|4691.75|4691.35|4691.25|4690.85|401
1641585450000|2022-01-07 19:57:30|4691.25|4690.85|4691|4690.6|4691.25|4690.85|4691|4690.6|181
1641585460000|2022-01-07 19:57:40|4691.25|4690.85|4691.5|4691.1|4691.75|4691.35|4691.25|4690.85|260
1641585470000|2022-01-07 19:57:50|4691.75|4691.35|4692|4691.6|4692.25|4691.85|4691.75|4691.35|354
1641585480000|2022-01-07 19:58:00|4691.75|4691.35|4691.75|4691.35|4692|4691.6|4691.75|4691.35|96
1641585490000|2022-01-07 19:58:10|4691.5|4691.1|4691.75|4691.35|4691.75|4691.35|4691|4690.6|262
1641585500000|2022-01-07 19:58:20|4691.5|4691.1|4692|4691.6|4692.25|4691.85|4691.5|4691.1|253
1641585510000|2022-01-07 19:58:30|4692.25|4691.85|4692|4691.6|4692.25|4691.85|4692|4691.6|138
1641585520000|2022-01-07 19:58:40|4691.75|4691.35|4692|4691.6|4692|4691.6|4691.75|4691.35|128
1641585530000|2022-01-07 19:58:50|4691.75|4691.35|4691.75|4691.35|4692|4691.6|4691.75|4691.35|122
1641585540000|2022-01-07 19:59:00|4692|4691.6|4691.75|4691.35|4692|4691.6|4691.75|4691.35|95
1641585550000|2022-01-07 19:59:10|4692|4691.6|4691.75|4691.35|4692|4691.6|4691.75|4691.35|95
1641585560000|2022-01-07 19:59:20|4691.5|4691.1|4691|4690.6|4691.5|4691.1|4691|4690.6|164
1641585570000|2022-01-07 19:59:30|4691.25|4690.85|4690.75|4690.35|4691.5|4691.1|4690.75|4690.35|459
1641585580000|2022-01-07 19:59:40|4691|4690.6|4690.75|4690.35|4691|4690.6|4690.5|4690.1|314
1641585590000|2022-01-07 19:59:50|4691|4690.6|4691|4690.6|4691.25|4690.85|4690.75|4690.35|197
1641585600000|2022-01-07 20:00:00|4691.25|4690.85|4691.75|4691.35|4692|4691.6|4691.25|4690.85|473
1641585610000|2022-01-07 20:00:10|4691.5|4691.1|4691.25|4690.85|4691.75|4691.35|4690.75|4690.35|273
1641585620000|2022-01-07 20:00:20|4691|4690.6|4691.75|4691.35|4691.75|4691.35|4690.75|4690.35|239
1641585630000|2022-01-07 20:00:30|4692.25|4691.85|4692.75|4692.35|4692.75|4692.35|4692.25|4691.85|399
1641585640000|2022-01-07 20:00:40|4692.5|4692.1|4692.25|4691.85|4692.5|4692.1|4692|4691.6|279
1641585650000|2022-01-07 20:00:50|4692|4691.6|4692|4691.6|4692|4691.6|4691.25|4690.85|253
1641585660000|2022-01-07 20:01:00|4692.5|4692.1|4692.75|4692.35|4692.75|4692.35|4692|4691.6|205
1641585670000|2022-01-07 20:01:10|4692.5|4692.1|4693|4692.6|4693.25|4692.85|4692.5|4692.1|557
1641585680000|2022-01-07 20:01:20|4693.25|4692.85|4692.75|4692.35|4693.25|4692.85|4692.5|4692.1|283
1641585690000|2022-01-07 20:01:30|4692.62|4692.22|4693.75|4693.35|4693.75|4693.35|4692.62|4692.22|519
1641585700000|2022-01-07 20:01:40|4693.5|4693.1|4693.25|4692.85|4693.75|4693.35|4693.25|4692.85|831
1641585710000|2022-01-07 20:01:50|4693.5|4693.1|4693|4692.6|4693.5|4693.1|4693|4692.6|174
1641585720000|2022-01-07 20:02:00|4693.25|4692.85|4692.25|4691.85|4693.25|4692.85|4692.25|4691.85|592
1641585730000|2022-01-07 20:02:10|4692.5|4692.1|4693.75|4693.35|4693.75|4693.35|4692.5|4692.1|391
1641585740000|2022-01-07 20:02:20|4693.5|4693.1|4694|4693.6|4694|4693.6|4693.25|4692.85|512
1641585750000|2022-01-07 20:02:30|4693.75|4693.35|4693.75|4693.35|4693.75|4693.35|4693.5|4693.1|197
1641585760000|2022-01-07 20:02:40|4693.5|4693.1|4692.5|4692.1|4693.5|4693.1|4692.5|4692.1|206
1641585770000|2022-01-07 20:02:50|4692.37|4691.97|4692.75|4692.35|4692.75|4692.35|4692.25|4691.85|526
1641585780000|2022-01-07 20:03:00|4692.25|4691.85|4691.5|4691.1|4692.25|4691.85|4691.25|4690.85|517
1641585790000|2022-01-07 20:03:10|4691.25|4690.85|4691.25|4690.85|4691.5|4691.1|4691|4690.6|194
1641585800000|2022-01-07 20:03:20|4691.5|4691.1|4691.75|4691.35|4692|4691.6|4691.25|4690.85|319
1641585810000|2022-01-07 20:03:30|4691.5|4691.1|4692.25|4691.85|4692.25|4691.85|4691.5|4691.1|416
1641585820000|2022-01-07 20:03:40|4692|4691.6|4691.75|4691.35|4692.25|4691.85|4691.5|4691.1|368
1641585830000|2022-01-07 20:03:50|4692|4691.6|4691.75|4691.35|4692.25|4691.85|4691.75|4691.35|169
1641585840000|2022-01-07 20:04:00|4691.5|4691.1|4692.75|4692.35|4693|4692.6|4691.5|4691.1|251
1641585850000|2022-01-07 20:04:10|4693|4692.6|4692.75|4692.35|4693.25|4692.85|4692.75|4692.35|302
1641585860000|2022-01-07 20:04:20|4692.5|4692.1|4692.75|4692.35|4692.75|4692.35|4692.25|4691.85|171
1641585870000|2022-01-07 20:04:30|4692.5|4692.1|4693|4692.6|4693.25|4692.85|4692.5|4692.1|237
1641585880000|2022-01-07 20:04:40|4692.62|4692.22|4692.5|4692.1|4692.62|4692.22|4692|4691.6|403
1641585890000|2022-01-07 20:04:50|4692.75|4692.35|4693|4692.6|4693.25|4692.85|4692.75|4692.35|265
1641585900000|2022-01-07 20:05:00|4692.75|4692.35|4694|4693.6|4694.25|4693.85|4692.75|4692.35|919
1641585910000|2022-01-07 20:05:10|4694.25|4693.85|4694.25|4693.85|4694.5|4694.1|4694|4693.6|600
1641585920000|2022-01-07 20:05:20|4694.5|4694.1|4694|4693.6|4694.5|4694.1|4694|4693.6|660
1641585930000|2022-01-07 20:05:30|4694.12|4693.72|4695.5|4695.1|4695.5|4695.1|4694.12|4693.72|589
1641585940000|2022-01-07 20:05:40|4695.25|4694.85|4694.75|4694.35|4695.25|4694.85|4694.75|4694.35|648
1641585950000|2022-01-07 20:05:50|4695|4694.6|4694.25|4693.85|4695|4694.6|4694.25|4693.85|625
1641585960000|2022-01-07 20:06:00|4694.5|4694.1|4694.5|4694.1|4694.75|4694.35|4694.25|4693.85|254
1641585970000|2022-01-07 20:06:10|4694.75|4694.35|4694.62|4694.22|4694.75|4694.35|4694.5|4694.1|180
1641585980000|2022-01-07 20:06:20|4694.5|4694.1|4695.5|4695.1|4695.75|4695.35|4694.5|4694.1|359
1641585990000|2022-01-07 20:06:30|4695.25|4694.85|4695.5|4695.1|4695.5|4695.1|4695|4694.6|267
1641586000000|2022-01-07 20:06:40|4695.25|4694.85|4696|4695.6|4696|4695.6|4695.25|4694.85|411
1641586010000|2022-01-07 20:06:50|4695.75|4695.35|4696|4695.6|4696|4695.6|4695.5|4695.1|448
1641586020000|2022-01-07 20:07:00|4695.75|4695.35|4695.5|4695.1|4696.25|4695.85|4695.5|4695.1|256
1641586030000|2022-01-07 20:07:10|4695.25|4694.85|4695.75|4695.35|4695.75|4695.35|4694.75|4694.35|918
1641586040000|2022-01-07 20:07:20|4695.5|4695.1|4695.5|4695.1|4695.75|4695.35|4695.25|4694.85|207
1641586050000|2022-01-07 20:07:30|4695.62|4695.22|4695.25|4694.85|4695.75|4695.35|4695.25|4694.85|280
1641586060000|2022-01-07 20:07:40|4695.5|4695.1|4695.75|4695.35|4695.75|4695.35|4695.5|4695.1|209
1641586070000|2022-01-07 20:07:50|4696|4695.6|4695|4694.6|4696|4695.6|4694.75|4694.35|497
1641586080000|2022-01-07 20:08:00|4695.12|4694.72|4694.25|4693.85|4695.5|4695.1|4694.25|4693.85|591
1641586090000|2022-01-07 20:08:10|4694|4693.6|4693.5|4693.1|4694.25|4693.85|4693.5|4693.1|654
1641586100000|2022-01-07 20:08:20|4693.25|4692.85|4693.5|4693.1|4693.5|4693.1|4693.25|4692.85|313
1641586110000|2022-01-07 20:08:30|4693.25|4692.85|4693.75|4693.35|4693.75|4693.35|4693.25|4692.85|241
1641586120000|2022-01-07 20:08:40|4693|4692.6|4692.5|4692.1|4693|4692.6|4692.25|4691.85|699
1641586130000|2022-01-07 20:08:50|4692|4691.6|4692.75|4692.35|4692.75|4692.35|4692|4691.6|518
1641586140000|2022-01-07 20:09:00|4692.5|4692.1|4692.5|4692.1|4693|4692.6|4692.5|4692.1|446
1641586150000|2022-01-07 20:09:10|4693|4692.6|4693|4692.6|4693.25|4692.85|4692.5|4692.1|332
1641586160000|2022-01-07 20:09:20|4693.5|4693.1|4693.25|4692.85|4693.75|4693.35|4693.25|4692.85|460
1641586170000|2022-01-07 20:09:30|4693|4692.6|4693|4692.6|4693|4692.6|4692.75|4692.35|349
1641586180000|2022-01-07 20:09:40|4693.25|4692.85|4692.5|4692.1|4693.25|4692.85|4692.25|4691.85|487
1641586190000|2022-01-07 20:09:50|4692.75|4692.35|4693|4692.6|4693|4692.6|4692.5|4692.1|373
1641586200000|2022-01-07 20:10:00|4692.75|4692.35|4692.25|4691.85|4692.75|4692.35|4692.25|4691.85|312
1641586210000|2022-01-07 20:10:10|4692|4691.6|4691.5|4691.1|4692|4691.6|4691.25|4690.85|591
1641586220000|2022-01-07 20:10:20|4691.25|4690.85|4691.25|4690.85|4691.5|4691.1|4691|4690.6|527
1641586230000|2022-01-07 20:10:30|4691.5|4691.1|4691.75|4691.35|4691.75|4691.35|4691.5|4691.1|211
1641586240000|2022-01-07 20:10:40|4691.5|4691.1|4691.75|4691.35|4692|4691.6|4691.5|4691.1|256
1641586250000|2022-01-07 20:10:50|4692|4691.6|4691.75|4691.35|4692|4691.6|4691.75|4691.35|144
1641586260000|2022-01-07 20:11:00|4692|4691.6|4692|4691.6|4692.25|4691.85|4692|4691.6|245
1641586270000|2022-01-07 20:11:10|4691.75|4691.35|4691.75|4691.35|4691.75|4691.35|4690.75|4690.35|484
1641586280000|2022-01-07 20:11:20|4691.5|4691.1|4691.5|4691.1|4691.75|4691.35|4691.5|4691.1|147
1641586290000|2022-01-07 20:11:30|4691.25|4690.85|4691.25|4690.85|4691.25|4690.85|4691.25|4690.85|78
1641586300000|2022-01-07 20:11:40|4691.5|4691.1|4690.62|4690.22|4691.75|4691.35|4690.5|4690.1|420
1641586310000|2022-01-07 20:11:50|4690.5|4690.1|4690.75|4690.35|4690.75|4690.35|4690.5|4690.1|199
1641586320000|2022-01-07 20:12:00|4691|4690.6|4691.25|4690.85|4691.75|4691.35|4691|4690.6|376
1641586330000|2022-01-07 20:12:10|4691.5|4691.1|4691.5|4691.1|4691.5|4691.1|4691.25|4690.85|134
1641586340000|2022-01-07 20:12:20|4691.25|4690.85|4691|4690.6|4691.25|4690.85|4691|4690.6|274
1641586350000|2022-01-07 20:12:30|4690.75|4690.35|4691|4690.6|4691|4690.6|4690.75|4690.35|190
1641586360000|2022-01-07 20:12:40|4690.75|4690.35|4690.25|4689.85|4691.25|4690.85|4690.25|4689.85|328
1641586370000|2022-01-07 20:12:50|4690.5|4690.1|4690.5|4690.1|4690.75|4690.35|4690.5|4690.1|274
1641586380000|2022-01-07 20:13:00|4690.75|4690.35|4690.5|4690.1|4691|4690.6|4690.5|4690.1|148
1641586390000|2022-01-07 20:13:10|4690.25|4689.85|4689.75|4689.35|4690.25|4689.85|4689.5|4689.1|438
1641586400000|2022-01-07 20:13:20|4689.5|4689.1|4689.75|4689.35|4689.75|4689.35|4689.5|4689.1|172
1641586410000|2022-01-07 20:13:30|4689.5|4689.1|4688.75|4688.35|4689.5|4689.1|4688.75|4688.35|676
1641586420000|2022-01-07 20:13:40|4689|4688.6|4689.25|4688.85|4689.25|4688.85|4689|4688.6|309
1641586430000|2022-01-07 20:13:50|4689|4688.6|4689|4688.6|4689.25|4688.85|4688.5|4688.1|209
1641586440000|2022-01-07 20:14:00|4688.75|4688.35|4688.25|4687.85|4689|4688.6|4688|4687.6|485
1641586450000|2022-01-07 20:14:10|4688|4687.6|4688.25|4687.85|4688.25|4687.85|4687.75|4687.35|548
1641586460000|2022-01-07 20:14:20|4688.5|4688.1|4688.75|4688.35|4688.75|4688.35|4688.5|4688.1|349
1641586470000|2022-01-07 20:14:30|4688.5|4688.1|4687.75|4687.35|4688.5|4688.1|4687.75|4687.35|256
1641586480000|2022-01-07 20:14:40|4687.5|4687.1|4687.75|4687.35|4688|4687.6|4687.5|4687.1|543
1641586490000|2022-01-07 20:14:50|4688|4687.6|4688.25|4687.85|4688.25|4687.85|4688|4687.6|224
1641586500000|2022-01-07 20:15:00|4688|4687.6|4687.75|4687.35|4688|4687.6|4687.75|4687.35|255
1641586510000|2022-01-07 20:15:10|4688|4687.6|4688.75|4688.35|4689|4688.6|4688|4687.6|457
1641586520000|2022-01-07 20:15:20|4689|4688.6|4689.25|4688.85|4689.25|4688.85|4689|4688.6|283
1641586530000|2022-01-07 20:15:30|4689.5|4689.1|4689.25|4688.85|4689.5|4689.1|4688.75|4688.35|500
1641586540000|2022-01-07 20:15:40|4688.75|4688.35|4687.75|4687.35|4688.75|4688.35|4687.75|4687.35|544
1641586550000|2022-01-07 20:15:50|4687.5|4687.1|4687.75|4687.35|4687.75|4687.35|4687.5|4687.1|153
1641586560000|2022-01-07 20:16:00|4688|4687.6|4688|4687.6|4688|4687.6|4687.5|4687.1|234
1641586570000|2022-01-07 20:16:10|4687.75|4687.35|4687.5|4687.1|4687.75|4687.35|4687.25|4686.85|256
1641586580000|2022-01-07 20:16:20|4687.75|4687.35|4688|4687.6|4688.25|4687.85|4687.75|4687.35|195
1641586590000|2022-01-07 20:16:30|4688.25|4687.85|4688.75|4688.35|4689|4688.6|4688.25|4687.85|300
1641586600000|2022-01-07 20:16:40|4689|4688.6|4689.5|4689.1|4689.5|4689.1|4688.5|4688.1|301
1641586610000|2022-01-07 20:16:50|4689.75|4689.35|4689.25|4688.85|4689.75|4689.35|4689|4688.6|276
1641586620000|2022-01-07 20:17:00|4689|4688.6|4688.75|4688.35|4689.25|4688.85|4688.75|4688.35|397
1641586630000|2022-01-07 20:17:10|4689|4688.6|4689|4688.6|4689.5|4689.1|4689|4688.6|364
1641586640000|2022-01-07 20:17:20|4688.75|4688.35|4688.75|4688.35|4689.25|4688.85|4688.75|4688.35|157
1641586650000|2022-01-07 20:17:30|4688.5|4688.1|4688.25|4687.85|4688.75|4688.35|4688.25|4687.85|315
1641586660000|2022-01-07 20:17:40|4688.5|4688.1|4688.5|4688.1|4688.5|4688.1|4688|4687.6|187
1641586670000|2022-01-07 20:17:50|4689|4688.6|4688.5|4688.1|4689|4688.6|4688.5|4688.1|206
1641586680000|2022-01-07 20:18:00|4688.75|4688.35|4688.75|4688.35|4688.75|4688.35|4688.5|4688.1|174
1641586690000|2022-01-07 20:18:10|4688.5|4688.1|4688|4687.6|4688.75|4688.35|4687.75|4687.35|189
1641586700000|2022-01-07 20:18:20|4688.25|4687.85|4688.75|4688.35|4688.75|4688.35|4688.25|4687.85|171
1641586710000|2022-01-07 20:18:30|4689|4688.6|4689|4688.6|4689|4688.6|4688.5|4688.1|201
1641586720000|2022-01-07 20:18:40|4688.75|4688.35|4689|4688.6|4689|4688.6|4688.5|4688.1|114
1641586730000|2022-01-07 20:18:50|4688.75|4688.35|4688.62|4688.22|4688.75|4688.35|4688.5|4688.1|188
1641586740000|2022-01-07 20:19:00|4688.75|4688.35|4688.75|4688.35|4688.75|4688.35|4688.5|4688.1|57
1641586750000|2022-01-07 20:19:10|4689|4688.6|4689.5|4689.1|4689.75|4689.35|4688.75|4688.35|191
1641586760000|2022-01-07 20:19:20|4689.25|4688.85|4689.5|4689.1|4689.5|4689.1|4689.25|4688.85|212
1641586770000|2022-01-07 20:19:30|4689.75|4689.35|4690|4689.6|4690.25|4689.85|4689.75|4689.35|355
1641586780000|2022-01-07 20:19:40|4689.75|4689.35|4689.75|4689.35|4689.75|4689.35|4689.75|4689.35|167
1641586790000|2022-01-07 20:19:50|4689.5|4689.1|4689.75|4689.35|4689.75|4689.35|4689.5|4689.1|200
1641586800000|2022-01-07 20:20:00|4689.68|4689.28|4689.68|4689.28|4689.93|4689.53|4689.68|4689.28|279
1641586810000|2022-01-07 20:20:10|4689.43|4689.03|4689.18|4688.78|4689.43|4689.03|4689.18|4688.78|148
1641586820000|2022-01-07 20:20:20|4688.93|4688.53|4689.93|4689.53|4689.93|4689.53|4688.93|4688.53|222
1641586830000|2022-01-07 20:20:30|4690.18|4689.78|4690.43|4690.03|4690.68|4690.28|4690.18|4689.78|504
1641586840000|2022-01-07 20:20:40|4690.18|4689.78|4689.68|4689.28|4690.43|4690.03|4689.68|4689.28|262
1641586850000|2022-01-07 20:20:50|4689.43|4689.03|4689.18|4688.78|4689.43|4689.03|4689.18|4688.78|268
1641586860000|2022-01-07 20:21:00|4689.43|4689.03|4690.43|4690.03|4690.43|4690.03|4689.43|4689.03|208
1641586870000|2022-01-07 20:21:10|4690.68|4690.28|4689.68|4689.28|4690.68|4690.28|4689.68|4689.28|132
1641586880000|2022-01-07 20:21:20|4689.43|4689.03|4689.68|4689.28|4690.18|4689.78|4689.43|4689.03|159
1641586890000|2022-01-07 20:21:30|4689.93|4689.53|4689.68|4689.28|4689.93|4689.53|4689.43|4689.03|181
1641586900000|2022-01-07 20:21:40|4689.43|4689.03|4688.93|4688.53|4689.68|4689.28|4688.93|4688.53|261
1641586910000|2022-01-07 20:21:50|4689.18|4688.78|4687.93|4687.53|4689.18|4688.78|4687.93|4687.53|338
1641586920000|2022-01-07 20:22:00|4688.18|4687.78|4688.18|4687.78|4688.43|4688.03|4688.18|4687.78|232
1641586930000|2022-01-07 20:22:10|4687.93|4687.53|4687.68|4687.28|4687.93|4687.53|4687.43|4687.03|185
1641586940000|2022-01-07 20:22:20|4687.43|4687.03|4687.43|4687.03|4687.68|4687.28|4687.18|4686.78|221
1641586950000|2022-01-07 20:22:30|4687.68|4687.28|4687.68|4687.28|4687.93|4687.53|4687.68|4687.28|180
1641586960000|2022-01-07 20:22:40|4687.43|4687.03|4687.43|4687.03|4687.68|4687.28|4687.18|4686.78|200
1641586970000|2022-01-07 20:22:50|4687.55|4687.15|4687.68|4687.28|4687.93|4687.53|4687.43|4687.03|173
1641586980000|2022-01-07 20:23:00|4687.93|4687.53|4688.18|4687.78|4688.18|4687.78|4687.93|4687.53|216
1641586990000|2022-01-07 20:23:10|4688.68|4688.28|4688.68|4688.28|4688.93|4688.53|4688.68|4688.28|168
1641587000000|2022-01-07 20:23:20|4688.93|4688.53|4687.68|4687.28|4688.93|4688.53|4687.68|4687.28|316
1641587010000|2022-01-07 20:23:30|4687.43|4687.03|4686.93|4686.53|4687.43|4687.03|4686.93|4686.53|365
1641587020000|2022-01-07 20:23:40|4686.8|4686.4|4686.93|4686.53|4686.93|4686.53|4686.68|4686.28|266
1641587030000|2022-01-07 20:23:50|4686.68|4686.28|4687.43|4687.03|4687.43|4687.03|4686.68|4686.28|264
1641587040000|2022-01-07 20:24:00|4687.18|4686.78|4687.43|4687.03|4687.68|4687.28|4686.93|4686.53|340
1641587050000|2022-01-07 20:24:10|4687.18|4686.78|4688.18|4687.78|4688.43|4688.03|4687.18|4686.78|290
1641587060000|2022-01-07 20:24:20|4687.93|4687.53|4687.68|4687.28|4688.18|4687.78|4687.68|4687.28|122
1641587070000|2022-01-07 20:24:30|4687.43|4687.03|4687.18|4686.78|4687.68|4687.28|4687.18|4686.78|280
1641587080000|2022-01-07 20:24:40|||||||||91
1641587090000|2022-01-07 20:24:50|4687.43|4687.03|4686.68|4686.28|4687.43|4687.03|4686.68|4686.28|322
1641587100000|2022-01-07 20:25:00|4686.93|4686.53|4686.68|4686.28|4686.93|4686.53|4686.68|4686.28|302
1641587110000|2022-01-07 20:25:10|4686.43|4686.03|4686.43|4686.03|4686.68|4686.28|4686.43|4686.03|216
1641587120000|2022-01-07 20:25:20|4685.93|4685.53|4685.93|4685.53|4685.93|4685.53|4685.68|4685.28|750
1641587130000|2022-01-07 20:25:30|4686.18|4685.78|4686.43|4686.03|4686.68|4686.28|4686.18|4685.78|227
1641587140000|2022-01-07 20:25:40|4685.93|4685.53|4685.93|4685.53|4685.93|4685.53|4685.68|4685.28|151
1641587150000|2022-01-07 20:25:50|4686.18|4685.78|4685.43|4685.03|4686.18|4685.78|4685.43|4685.03|363
1641587160000|2022-01-07 20:26:00|4685.68|4685.28|4685.68|4685.28|4685.68|4685.28|4685.43|4685.03|411
1641587170000|2022-01-07 20:26:10|4685.43|4685.03|4686.43|4686.03|4686.43|4686.03|4685.43|4685.03|380
1641587180000|2022-01-07 20:26:20|4686.18|4685.78|4685.93|4685.53|4686.43|4686.03|4685.68|4685.28|148
1641587190000|2022-01-07 20:26:30|4685.68|4685.28|4685.18|4684.78|4685.68|4685.28|4684.93|4684.53|239
1641587200000|2022-01-07 20:26:40|4685.3|4684.9|4685.18|4684.78|4685.68|4685.28|4685.18|4684.78|331
1641587210000|2022-01-07 20:26:50|4685.43|4685.03|4685.68|4685.28|4685.93|4685.53|4685.43|4685.03|195
1641587220000|2022-01-07 20:27:00|4685.93|4685.53|4685.43|4685.03|4685.93|4685.53|4685.43|4685.03|136
1641587230000|2022-01-07 20:27:10|4685.18|4684.78|4685.18|4684.78|4685.18|4684.78|4685.18|4684.78|123
1641587240000|2022-01-07 20:27:20|4684.93|4684.53|4684.93|4684.53|4685.43|4685.03|4684.93|4684.53|304
1641587250000|2022-01-07 20:27:30|4684.68|4684.28|4684.68|4684.28|4684.93|4684.53|4684.43|4684.03|417
1641587260000|2022-01-07 20:27:40|4684.43|4684.03|4684.93|4684.53|4684.93|4684.53|4684.43|4684.03|352
1641587270000|2022-01-07 20:27:50|4684.8|4684.4|4684.68|4684.28|4684.8|4684.4|4684.68|4684.28|158
1641587280000|2022-01-07 20:28:00|4684.93|4684.53|4684.93|4684.53|4685.43|4685.03|4684.93|4684.53|376
1641587290000|2022-01-07 20:28:10|4684.68|4684.28|4683.93|4683.53|4684.93|4684.53|4683.93|4683.53|426
1641587300000|2022-01-07 20:28:20|4684.18|4683.78|4683.18|4682.78|4684.18|4683.78|4683.18|4682.78|837
1641587310000|2022-01-07 20:28:30|4683.43|4683.03|4683.93|4683.53|4683.93|4683.53|4683.18|4682.78|416
1641587320000|2022-01-07 20:28:40|4684.18|4683.78|4684.18|4683.78|4684.18|4683.78|4683.93|4683.53|341
1641587330000|2022-01-07 20:28:50|4683.93|4683.53|4683.68|4683.28|4683.93|4683.53|4683.43|4683.03|213
1641587340000|2022-01-07 20:29:00|4683.43|4683.03|4683.68|4683.28|4683.68|4683.28|4683.43|4683.03|208
1641587350000|2022-01-07 20:29:10|4683.93|4683.53|4683.68|4683.28|4683.93|4683.53|4683.43|4683.03|239
1641587360000|2022-01-07 20:29:20|4683.93|4683.53|4683.93|4683.53|4683.93|4683.53|4683.68|4683.28|200
1641587370000|2022-01-07 20:29:30|4684.18|4683.78|4684.68|4684.28|4684.93|4684.53|4683.93|4683.53|497
1641587380000|2022-01-07 20:29:40|4684.93|4684.53|4685.18|4684.78|4685.18|4684.78|4684.68|4684.28|249
1641587390000|2022-01-07 20:29:50|4685.43|4685.03|4685.93|4685.53|4686.18|4685.78|4685.18|4684.78|671
1641587400000|2022-01-07 20:30:00|4686.18|4685.78|4684.43|4684.03|4686.18|4685.78|4684.43|4684.03|489
1641587410000|2022-01-07 20:30:10|4684.68|4684.28|4684.18|4683.78|4684.68|4684.28|4684.18|4683.78|505
1641587420000|2022-01-07 20:30:20|4684.43|4684.03|4685.68|4685.28|4685.68|4685.28|4684.43|4684.03|439
1641587430000|2022-01-07 20:30:30|4685.43|4685.03|4685.43|4685.03|4685.43|4685.03|4685.18|4684.78|120
1641587440000|2022-01-07 20:30:40|4685.93|4685.53|4685.93|4685.53|4686.18|4685.78|4685.68|4685.28|281
1641587450000|2022-01-07 20:30:50|4685.68|4685.28|4686.68|4686.28|4686.68|4686.28|4685.68|4685.28|509
1641587460000|2022-01-07 20:31:00|4686.18|4685.78|4687.43|4687.03|4687.93|4687.53|4686.18|4685.78|1650
1641587470000|2022-01-07 20:31:10|4687.18|4686.78|4687.68|4687.28|4688.18|4687.78|4687.18|4686.78|790
1641587480000|2022-01-07 20:31:20|4688.18|4687.78|4688.93|4688.53|4689.18|4688.78|4687.68|4687.28|761
1641587490000|2022-01-07 20:31:30|4689.18|4688.78|4689.93|4689.53|4690.18|4689.78|4688.43|4688.03|861
1641587500000|2022-01-07 20:31:40|4690.18|4689.78|4689.93|4689.53|4690.43|4690.03|4689.93|4689.53|667
1641587510000|2022-01-07 20:31:50|4689.68|4689.28|4689.93|4689.53|4690.18|4689.78|4689.43|4689.03|526
1641587520000|2022-01-07 20:32:00|4690.18|4689.78|4690.68|4690.28|4690.93|4690.53|4689.93|4689.53|723
1641587530000|2022-01-07 20:32:10|4690.93|4690.53|4690.68|4690.28|4691.18|4690.78|4690.68|4690.28|605
1641587540000|2022-01-07 20:32:20|4690.43|4690.03|4690.93|4690.53|4691.18|4690.78|4690.43|4690.03|473
1641587550000|2022-01-07 20:32:30|4690.68|4690.28|4690.18|4689.78|4690.68|4690.28|4690.18|4689.78|414
1641587560000|2022-01-07 20:32:40|4689.93|4689.53|4689.18|4688.78|4689.93|4689.53|4689.18|4688.78|411
1641587570000|2022-01-07 20:32:50|4688.93|4688.53|4688.93|4688.53|4689.18|4688.78|4688.93|4688.53|146
1641587580000|2022-01-07 20:33:00|4689.18|4688.78|4688.18|4687.78|4689.18|4688.78|4687.93|4687.53|599
1641587590000|2022-01-07 20:33:10|4687.93|4687.53|4687.18|4686.78|4688.43|4688.03|4686.68|4686.28|792
1641587600000|2022-01-07 20:33:20|4687.43|4687.03|4686.18|4685.78|4687.43|4687.03|4685.93|4685.53|475
1641587610000|2022-01-07 20:33:30|4685.93|4685.53|4685.43|4685.03|4686.43|4686.03|4685.18|4684.78|701
1641587620000|2022-01-07 20:33:40|4685.68|4685.28|4684.18|4683.78|4685.68|4685.28|4684.18|4683.78|848
1641587630000|2022-01-07 20:33:50|4684.43|4684.03|4683.68|4683.28|4684.43|4684.03|4683.68|4683.28|765
1641587640000|2022-01-07 20:34:00|4683.93|4683.53|4685.18|4684.78|4685.18|4684.78|4683.93|4683.53|656
1641587650000|2022-01-07 20:34:10|4685.43|4685.03|4684.68|4684.28|4685.43|4685.03|4684.18|4683.78|449
1641587660000|2022-01-07 20:34:20|4684.93|4684.53|4685.18|4684.78|4685.18|4684.78|4684.68|4684.28|273
1641587670000|2022-01-07 20:34:30|4685.68|4685.28|4685.93|4685.53|4686.18|4685.78|4685.68|4685.28|379
1641587680000|2022-01-07 20:34:40|4686.18|4685.78|4686.18|4685.78|4686.43|4686.03|4686.18|4685.78|230
1641587690000|2022-01-07 20:34:50|4686.43|4686.03|4686.18|4685.78|4686.68|4686.28|4686.18|4685.78|113
1641587700000|2022-01-07 20:35:00|4685.93|4685.53|4685.18|4684.78|4686.18|4685.78|4685.18|4684.78|577
1641587710000|2022-01-07 20:35:10|4684.93|4684.53|4686.43|4686.03|4686.43|4686.03|4684.68|4684.28|483
1641587720000|2022-01-07 20:35:20|4686.18|4685.78|4684.93|4684.53|4686.18|4685.78|4684.93|4684.53|125
1641587730000|2022-01-07 20:35:30|4684.68|4684.28|4686.68|4686.28|4686.68|4686.28|4684.43|4684.03|631
1641587740000|2022-01-07 20:35:40|4686.43|4686.03|4685.68|4685.28|4686.93|4686.53|4685.68|4685.28|339
1641587750000|2022-01-07 20:35:50|4685.93|4685.53|4685.93|4685.53|4686.18|4685.78|4685.68|4685.28|250
1641587760000|2022-01-07 20:36:00|4686.18|4685.78|4685.68|4685.28|4686.43|4686.03|4685.18|4684.78|355
1641587770000|2022-01-07 20:36:10|4686.18|4685.78|4686.18|4685.78|4686.68|4686.28|4685.93|4685.53|275
1641587780000|2022-01-07 20:36:20|4686.43|4686.03|4686.68|4686.28|4686.68|4686.28|4686.18|4685.78|140
1641587790000|2022-01-07 20:36:30|4686.93|4686.53|4687.18|4686.78|4687.18|4686.78|4686.68|4686.28|418
1641587800000|2022-01-07 20:36:40|4686.93|4686.53|4686.93|4686.53|4687.18|4686.78|4686.93|4686.53|134
1641587810000|2022-01-07 20:36:50|4687.18|4686.78|4687.3|4686.9|4687.43|4687.03|4686.93|4686.53|239
1641587820000|2022-01-07 20:37:00|4687.18|4686.78|4688.18|4687.78|4688.18|4687.78|4687.18|4686.78|273
1641587830000|2022-01-07 20:37:10|4688.43|4688.03|4689.3|4688.9|4689.43|4689.03|4688.43|4688.03|1005
1641587840000|2022-01-07 20:37:20|4689.43|4689.03|4689.18|4688.78|4689.68|4689.28|4688.93|4688.53|675
1641587850000|2022-01-07 20:37:30|4689.43|4689.03|4689.68|4689.28|4689.93|4689.53|4688.68|4688.28|481
1641587860000|2022-01-07 20:37:40|4689.55|4689.15|4688.43|4688.03|4689.55|4689.15|4688.43|4688.03|348
1641587870000|2022-01-07 20:37:50|4688.18|4687.78|4688.93|4688.53|4689.18|4688.78|4688.18|4687.78|481
1641587880000|2022-01-07 20:38:00|4688.68|4688.28|4688.68|4688.28|4689.18|4688.78|4688.43|4688.03|362
1641587890000|2022-01-07 20:38:10|4688.43|4688.03|4688.93|4688.53|4689.18|4688.78|4688.43|4688.03|413
1641587900000|2022-01-07 20:38:20|4688.68|4688.28|4689.18|4688.78|4689.18|4688.78|4688.18|4687.78|385
1641587910000|2022-01-07 20:38:30|4688.93|4688.53|4689.18|4688.78|4689.18|4688.78|4688.68|4688.28|400
1641587920000|2022-01-07 20:38:40|4689.3|4688.9|4688.18|4687.78|4689.3|4688.9|4687.68|4687.28|504
1641587930000|2022-01-07 20:38:50|4687.93|4687.53|4687.93|4687.53|4688.18|4687.78|4687.68|4687.28|376
1641587940000|2022-01-07 20:39:00|4687.68|4687.28|4687.93|4687.53|4687.93|4687.53|4687.43|4687.03|478
1641587950000|2022-01-07 20:39:10|4688.18|4687.78|4688.18|4687.78|4688.43|4688.03|4688.18|4687.78|293
1641587960000|2022-01-07 20:39:20|4687.93|4687.53|4688.18|4687.78|4688.18|4687.78|4687.93|4687.53|274
1641587970000|2022-01-07 20:39:30|4688.43|4688.03|4688.18|4687.78|4688.43|4688.03|4687.93|4687.53|242
1641587980000|2022-01-07 20:39:40|4688.43|4688.03|4688.43|4688.03|4688.68|4688.28|4688.43|4688.03|187
1641587990000|2022-01-07 20:39:50|4688.18|4687.78|4688.93|4688.53|4688.93|4688.53|4688.18|4687.78|396
1641588000000|2022-01-07 20:40:00|4688.68|4688.28|4688.68|4688.28|4688.93|4688.53|4688.43|4688.03|372
1641588010000|2022-01-07 20:40:10|4688.93|4688.53|4689.68|4689.28|4689.68|4689.28|4688.93|4688.53|277
1641588020000|2022-01-07 20:40:20|4689.43|4689.03|4688.43|4688.03|4689.43|4689.03|4688.43|4688.03|468
1641588030000|2022-01-07 20:40:30|4688.18|4687.78|4688.68|4688.28|4688.68|4688.28|4687.93|4687.53|475
1641588040000|2022-01-07 20:40:40|4688.43|4688.03|4688.68|4688.28|4688.68|4688.28|4688.18|4687.78|229
1641588050000|2022-01-07 20:40:50|4688.43|4688.03|4688.93|4688.53|4688.93|4688.53|4688.43|4688.03|252
1641588060000|2022-01-07 20:41:00|4688.68|4688.28|4688.43|4688.03|4688.93|4688.53|4687.93|4687.53|293
1641588070000|2022-01-07 20:41:10|4688.68|4688.28|4688.68|4688.28|4688.68|4688.28|4688.43|4688.03|240
1641588080000|2022-01-07 20:41:20|4689.18|4688.78|4689.18|4688.78|4689.18|4688.78|4688.93|4688.53|281
1641588090000|2022-01-07 20:41:30|4689.43|4689.03|4688.43|4688.03|4689.43|4689.03|4688.43|4688.03|301
1641588100000|2022-01-07 20:41:40|4688.18|4687.78|4688.43|4688.03|4688.43|4688.03|4687.43|4687.03|864
1641588110000|2022-01-07 20:41:50|4688.68|4688.28|4689.43|4689.03|4689.43|4689.03|4688.68|4688.28|198
1641588120000|2022-01-07 20:42:00|4689.18|4688.78|4689.18|4688.78|4689.68|4689.28|4688.93|4688.53|969
1641588130000|2022-01-07 20:42:10|4688.93|4688.53|4689.18|4688.78|4689.18|4688.78|4688.93|4688.53|152
1641588140000|2022-01-07 20:42:20|4688.93|4688.53|4689.18|4688.78|4689.18|4688.78|4688.93|4688.53|129
1641588150000|2022-01-07 20:42:30|4689.43|4689.03|4689.18|4688.78|4689.43|4689.03|4688.93|4688.53|277
1641588160000|2022-01-07 20:42:40|4689.43|4689.03|4689.43|4689.03|4689.43|4689.03|4689.18|4688.78|247
1641588170000|2022-01-07 20:42:50|4689.18|4688.78|4689.93|4689.53|4690.18|4689.78|4689.18|4688.78|658
1641588180000|2022-01-07 20:43:00|4689.68|4689.28|4687.55|4687.15|4689.68|4689.28|4687.43|4687.03|890
1641588190000|2022-01-07 20:43:10|4687.43|4687.03|4686.68|4686.28|4687.43|4687.03|4686.68|4686.28|586
1641588200000|2022-01-07 20:43:20|4686.93|4686.53|4686.93|4686.53|4687.43|4687.03|4686.93|4686.53|603
1641588210000|2022-01-07 20:43:30|4686.43|4686.03|4686.18|4685.78|4686.68|4686.28|4686.18|4685.78|595
1641588220000|2022-01-07 20:43:40|4686.43|4686.03|4686.18|4685.78|4686.43|4686.03|4685.43|4685.03|675
1641588230000|2022-01-07 20:43:50|4686.05|4685.65|4685.18|4684.78|4686.18|4685.78|4684.93|4684.53|703
1641588240000|2022-01-07 20:44:00|4684.93|4684.53|4684.18|4683.78|4684.93|4684.53|4683.93|4683.53|747
1641588250000|2022-01-07 20:44:10|4684.43|4684.03|4685.43|4685.03|4685.43|4685.03|4684.43|4684.03|252
1641588260000|2022-01-07 20:44:20|4685.18|4684.78|4683.93|4683.53|4685.43|4685.03|4683.93|4683.53|494
1641588270000|2022-01-07 20:44:30|4684.18|4683.78|4684.68|4684.28|4684.68|4684.28|4683.68|4683.28|780
1641588280000|2022-01-07 20:44:40|4684.43|4684.03|4684.93|4684.53|4684.93|4684.53|4684.43|4684.03|415
1641588290000|2022-01-07 20:44:50|4684.68|4684.28|4684.43|4684.03|4684.68|4684.28|4684.43|4684.03|154
1641588300000|2022-01-07 20:45:00|4684.18|4683.78|4684.68|4684.28|4684.68|4684.28|4683.93|4683.53|919
1641588310000|2022-01-07 20:45:10|4684.43|4684.03|4684.93|4684.53|4684.93|4684.53|4684.43|4684.03|239
1641588320000|2022-01-07 20:45:20|4685.18|4684.78|4684.93|4684.53|4685.18|4684.78|4684.68|4684.28|601
1641588330000|2022-01-07 20:45:30|4684.68|4684.28|4684.43|4684.03|4684.93|4684.53|4684.18|4683.78|703
1641588340000|2022-01-07 20:45:40|4684.18|4683.78|4684.43|4684.03|4684.43|4684.03|4684.18|4683.78|265
1641588350000|2022-01-07 20:45:50|4684.18|4683.78|4684.68|4684.28|4684.93|4684.53|4684.18|4683.78|348
1641588360000|2022-01-07 20:46:00|4685.18|4684.78|4684.18|4683.78|4685.43|4685.03|4683.93|4683.53|762
1641588370000|2022-01-07 20:46:10|4683.93|4683.53|4682.43|4682.03|4683.93|4683.53|4682.43|4682.03|852
1641588380000|2022-01-07 20:46:20|4682.68|4682.28|4683.68|4683.28|4683.93|4683.53|4682.68|4682.28|707
1641588390000|2022-01-07 20:46:30|4683.93|4683.53|4684.43|4684.03|4684.43|4684.03|4683.43|4683.03|483
1641588400000|2022-01-07 20:46:40|4684.68|4684.28|4685.93|4685.53|4686.43|4686.03|4684.68|4684.28|1295
1641588410000|2022-01-07 20:46:50|4686.05|4685.65|4685.18|4684.78|4686.18|4685.78|4685.18|4684.78|403
1641588420000|2022-01-07 20:47:00|4685.43|4685.03|4686.43|4686.03|4686.68|4686.28|4685.18|4684.78|518
1641588430000|2022-01-07 20:47:10|4687.43|4687.03|4687.68|4687.28|4687.93|4687.53|4687.18|4686.78|726
1641588440000|2022-01-07 20:47:20|4688.18|4687.78|4688.68|4688.28|4688.93|4688.53|4687.93|4687.53|879
1641588450000|2022-01-07 20:47:30|4688.43|4688.03|4688.43|4688.03|4688.68|4688.28|4687.68|4687.28|710
1641588460000|2022-01-07 20:47:40|4688.68|4688.28|4687.68|4687.28|4688.68|4688.28|4687.68|4687.28|749
1641588470000|2022-01-07 20:47:50|4687.93|4687.53|4687.18|4686.78|4688.18|4687.78|4687.18|4686.78|641
1641588480000|2022-01-07 20:48:00|4687.43|4687.03|4687.18|4686.78|4687.68|4687.28|4687.18|4686.78|521
1641588490000|2022-01-07 20:48:10|4687.43|4687.03|4687.18|4686.78|4687.43|4687.03|4686.93|4686.53|332
1641588500000|2022-01-07 20:48:20|4687.43|4687.03|4687.43|4687.03|4687.43|4687.03|4686.68|4686.28|380
1641588510000|2022-01-07 20:48:30|4687.18|4686.78|4688.18|4687.78|4688.18|4687.78|4687.18|4686.78|407
1641588520000|2022-01-07 20:48:40|4687.93|4687.53|4687.55|4687.15|4687.93|4687.53|4687.43|4687.03|329
1641588530000|2022-01-07 20:48:50|4687.43|4687.03|4686.43|4686.03|4687.43|4687.03|4686.43|4686.03|383
1641588540000|2022-01-07 20:49:00|4686.68|4686.28|4686.18|4685.78|4686.68|4686.28|4686.18|4685.78|276
1641588550000|2022-01-07 20:49:10|4686.43|4686.03|4687.43|4687.03|4687.43|4687.03|4686.18|4685.78|363
1641588560000|2022-01-07 20:49:20|4687.68|4687.28|4686.68|4686.28|4687.68|4687.28|4686.55|4686.15|605
1641588570000|2022-01-07 20:49:30|4686.93|4686.53|4687.18|4686.78|4687.43|4687.03|4686.93|4686.53|270
1641588580000|2022-01-07 20:49:40|4687.43|4687.03|4686.55|4686.15|4687.43|4687.03|4686.43|4686.03|285
1641588590000|2022-01-07 20:49:50|4685.93|4685.53|4685.68|4685.28|4685.93|4685.53|4684.93|4684.53|1181
1641588600000|2022-01-07 20:50:00|4685.93|4685.53|4685.93|4685.53|4687.43|4687.03|4685.18|4684.78|1749
1641588610000|2022-01-07 20:50:10|4685.68|4685.28|4683.68|4683.28|4685.68|4685.28|4683.43|4683.03|1322
1641588620000|2022-01-07 20:50:20|4683.93|4683.53|4683.18|4682.78|4684.18|4683.78|4683.18|4682.78|946
1641588630000|2022-01-07 20:50:30|4683.43|4683.03|4684.18|4683.78|4684.43|4684.03|4683.18|4682.78|1285
1641588640000|2022-01-07 20:50:40|4683.93|4683.53|4685.18|4684.78|4685.43|4685.03|4683.93|4683.53|751
1641588650000|2022-01-07 20:50:50|4685.05|4684.65|4686.93|4686.53|4686.93|4686.53|4685.05|4684.65|880
1641588660000|2022-01-07 20:51:00|4686.68|4686.28|4688.18|4687.78|4688.3|4687.9|4686.68|4686.28|778
1641588670000|2022-01-07 20:51:10|4687.93|4687.53|4686.93|4686.53|4687.93|4687.53|4686.93|4686.53|783
1641588680000|2022-01-07 20:51:20|4687.18|4686.78|4687.43|4687.03|4687.68|4687.28|4687.18|4686.78|376
1641588690000|2022-01-07 20:51:30|4687.68|4687.28|4687.18|4686.78|4687.68|4687.28|4686.68|4686.28|489
1641588700000|2022-01-07 20:51:40|4687.43|4687.03|4686.43|4686.03|4687.43|4687.03|4686.18|4685.78|295
1641588710000|2022-01-07 20:51:50|4686.68|4686.28|4686.18|4685.78|4686.68|4686.28|4685.68|4685.28|418
1641588720000|2022-01-07 20:52:00|4685.93|4685.53|4687.18|4686.78|4687.18|4686.78|4685.93|4685.53|718
1641588730000|2022-01-07 20:52:10|4687.43|4687.03|4686.68|4686.28|4687.68|4687.28|4686.68|4686.28|566
1641588740000|2022-01-07 20:52:20|4686.43|4686.03|4686.43|4686.03|4686.68|4686.28|4686.18|4685.78|477
1641588750000|2022-01-07 20:52:30|4686.18|4685.78|4686.68|4686.28|4686.68|4686.28|4686.18|4685.78|196
1641588760000|2022-01-07 20:52:40|4687.43|4687.03|4687.18|4686.78|4687.43|4687.03|4686.93|4686.53|649
1641588770000|2022-01-07 20:52:50|4686.93|4686.53|4686.93|4686.53|4687.18|4686.78|4686.68|4686.28|304
1641588780000|2022-01-07 20:53:00|4686.68|4686.28|4685.93|4685.53|4686.68|4686.28|4685.93|4685.53|525
1641588790000|2022-01-07 20:53:10|4685.68|4685.28|4685.18|4684.78|4685.68|4685.28|4685.18|4684.78|504
1641588800000|2022-01-07 20:53:20|4684.93|4684.53|4685.43|4685.03|4685.43|4685.03|4684.68|4684.28|733
1641588810000|2022-01-07 20:53:30|4685.18|4684.78|4685.43|4685.03|4685.43|4685.03|4685.18|4684.78|412
1641588820000|2022-01-07 20:53:40|4685.68|4685.28|4684.68|4684.28|4685.68|4685.28|4684.68|4684.28|399
1641588830000|2022-01-07 20:53:50|4684.43|4684.03|4685.68|4685.28|4685.68|4685.28|4684.43|4684.03|617
1641588840000|2022-01-07 20:54:00|4685.93|4685.53|4685.43|4685.03|4685.93|4685.53|4685.18|4684.78|440
1641588850000|2022-01-07 20:54:10|4685.18|4684.78|4685.43|4685.03|4685.43|4685.03|4684.93|4684.53|372
1641588860000|2022-01-07 20:54:20|4685.68|4685.28|4685.18|4684.78|4686.18|4685.78|4685.18|4684.78|1000
1641588870000|2022-01-07 20:54:30|4685.43|4685.03|4685.68|4685.28|4685.68|4685.28|4685.18|4684.78|441
1641588880000|2022-01-07 20:54:40|4684.18|4683.78|4680.43|4680.03|4684.18|4683.78|4680.43|4680.03|3817
1641588890000|2022-01-07 20:54:50|4680.18|4679.78|4680.93|4680.53|4681.18|4680.78|4680.18|4679.78|1647
1641588900000|2022-01-07 20:55:00|4681.18|4680.78|4680.68|4680.28|4681.18|4680.78|4680.68|4680.28|1622
1641588910000|2022-01-07 20:55:10|4680.43|4680.03|4679.93|4679.53|4680.68|4680.28|4679.68|4679.28|1748
1641588920000|2022-01-07 20:55:20|4680.18|4679.78|4680.43|4680.03|4680.93|4680.53|4679.93|4679.53|1378
1641588930000|2022-01-07 20:55:30|4680.18|4679.78|4680.43|4680.03|4681.18|4680.78|4679.93|4679.53|919
1641588940000|2022-01-07 20:55:40|4680.18|4679.78|4680.93|4680.53|4680.93|4680.53|4680.18|4679.78|750
1641588950000|2022-01-07 20:55:50|4680.68|4680.28|4681.18|4680.78|4681.68|4681.28|4680.68|4680.28|1123
1641588960000|2022-01-07 20:56:00|4680.93|4680.53|4680.93|4680.53|4681.43|4681.03|4680.68|4680.28|985
1641588970000|2022-01-07 20:56:10|4681.18|4680.78|4682.68|4682.28|4682.68|4682.28|4680.93|4680.53|1704
1641588980000|2022-01-07 20:56:20|4682.43|4682.03|4682.68|4682.28|4682.68|4682.28|4682.18|4681.78|886
1641588990000|2022-01-07 20:56:30|4682.43|4682.03|4683.18|4682.78|4683.18|4682.78|4682.18|4681.78|1006
1641589000000|2022-01-07 20:56:40|4682.93|4682.53|4683.18|4682.78|4683.43|4683.03|4682.68|4682.28|912
1641589010000|2022-01-07 20:56:50|4683.43|4683.03|4683.18|4682.78|4683.43|4683.03|4683.18|4682.78|786
1641589020000|2022-01-07 20:57:00|4682.93|4682.53|4683.68|4683.28|4683.68|4683.28|4682.93|4682.53|867
1641589030000|2022-01-07 20:57:10|4683.55|4683.15|4682.93|4682.53|4683.55|4683.15|4682.93|4682.53|622
1641589040000|2022-01-07 20:57:20|4682.68|4682.28|4682.68|4682.28|4682.93|4682.53|4682.43|4682.03|790
1641589050000|2022-01-07 20:57:30|4682.93|4682.53|4682.43|4682.03|4682.93|4682.53|4682.18|4681.78|837
1641589060000|2022-01-07 20:57:40|4682.18|4681.78|4682.43|4682.03|4682.43|4682.03|4681.68|4681.28|1241
1641589070000|2022-01-07 20:57:50|4682.18|4681.78|4682.18|4681.78|4682.68|4682.28|4682.18|4681.78|717
1641589080000|2022-01-07 20:58:00|4681.93|4681.53|4682.43|4682.03|4682.43|4682.03|4681.68|4681.28|949
1641589090000|2022-01-07 20:58:10|4682.18|4681.78|4681.93|4681.53|4682.43|4682.03|4681.68|4681.28|1008
1641589100000|2022-01-07 20:58:20|4681.68|4681.28|4682.18|4681.78|4682.68|4682.28|4681.68|4681.28|972
1641589110000|2022-01-07 20:58:30|4681.93|4681.53|4681.93|4681.53|4682.18|4681.78|4681.68|4681.28|753
1641589120000|2022-01-07 20:58:40|4681.43|4681.03|4680.93|4680.53|4681.68|4681.28|4680.93|4680.53|1447
1641589130000|2022-01-07 20:58:50|4680.68|4680.28|4680.18|4679.78|4680.93|4680.53|4679.93|4679.53|5607
1641589140000|2022-01-07 20:59:00|4679.93|4679.53|4679.43|4679.03|4680.18|4679.78|4679.43|4679.03|2337
1641589150000|2022-01-07 20:59:10|4679.18|4678.78|4678.43|4678.03|4679.18|4678.78|4678.43|4678.03|3818
1641589160000|2022-01-07 20:59:20|4678.18|4677.78|4679.05|4678.65|4680.18|4679.78|4678.18|4677.78|5813
1641589170000|2022-01-07 20:59:30|4679.18|4678.78|4676.93|4676.53|4679.18|4678.78|4676.93|4676.53|4811
1641589180000|2022-01-07 20:59:40|4676.68|4676.28|4676.43|4676.03|4678.18|4677.78|4676.18|4675.78|8264
1641589190000|2022-01-07 20:59:50|4676.68|4676.28|4677.43|4677.03|4677.43|4677.03|4675.43|4675.03|32091
1641589200000|2022-01-07 21:00:00|4677.53|4676.93|4676.78|4676.18|4678.03|4677.43|4675.78|4675.18|14481
1641589210000|2022-01-07 21:00:10|4677.03|4676.43|4677.53|4676.93|4678.28|4677.68|4677.03|4676.43|2930
1641589220000|2022-01-07 21:00:20|4677.78|4677.18|4677.03|4676.43|4678.03|4677.43|4677.03|4676.43|2073
1641589230000|2022-01-07 21:00:30|4677.28|4676.68|4677.78|4677.18|4678.03|4677.43|4677.28|4676.68|1973
1641589240000|2022-01-07 21:00:40|4678.03|4677.43|4678.03|4677.43|4678.03|4677.43|4677.78|4677.18|1160
1641589250000|2022-01-07 21:00:50|4677.78|4677.18|4678.28|4677.68|4678.53|4677.93|4677.78|4677.18|1020
1641589260000|2022-01-07 21:01:00|4678.53|4677.93|4679.28|4678.68|4679.28|4678.68|4678.28|4677.68|1064
1641589270000|2022-01-07 21:01:10|4679.53|4678.93|4679.78|4679.18|4680.03|4679.43|4679.28|4678.68|1188
1641589280000|2022-01-07 21:01:20|4679.53|4678.93|4678.53|4677.93|4679.53|4678.93|4678.28|4677.68|687
1641589290000|2022-01-07 21:01:30|4678.28|4677.68|4678.03|4677.43|4678.53|4677.93|4678.03|4677.43|472
1641589300000|2022-01-07 21:01:40|4678.28|4677.68|4678.53|4677.93|4678.53|4677.93|4678.28|4677.68|468
1641589310000|2022-01-07 21:01:50|4678.78|4678.18|4678.78|4678.18|4678.78|4678.18|4678.78|4678.18|319
1641589320000|2022-01-07 21:02:00|4679.28|4678.68|4680.03|4679.43|4680.03|4679.43|4678.78|4678.18|680
1641589330000|2022-01-07 21:02:10|4679.78|4679.18|4679.78|4679.18|4680.03|4679.43|4679.78|4679.18|547
1641589340000|2022-01-07 21:02:20|4680.03|4679.43|4680.03|4679.43|4680.28|4679.68|4679.78|4679.18|412
1641589350000|2022-01-07 21:02:30|4680.28|4679.68|4680.28|4679.68|4680.53|4679.93|4680.28|4679.68|536
1641589360000|2022-01-07 21:02:40|4680.53|4679.93|4680.28|4679.68|4680.78|4680.18|4680.03|4679.43|473
1641589370000|2022-01-07 21:02:50|4680.53|4679.93|4680.53|4679.93|4680.78|4680.18|4680.53|4679.93|406
1641589380000|2022-01-07 21:03:00|4680.28|4679.68|4679.78|4679.18|4680.28|4679.68|4679.78|4679.18|441
1641589390000|2022-01-07 21:03:10|4680.03|4679.43|4680.03|4679.43|4680.28|4679.68|4680.03|4679.43|266
1641589400000|2022-01-07 21:03:20|4680.28|4679.68|4679.53|4678.93|4680.28|4679.68|4679.53|4678.93|313
1641589410000|2022-01-07 21:03:30|4679.28|4678.68|4679.03|4678.43|4679.53|4678.93|4679.03|4678.43|201
1641589420000|2022-01-07 21:03:40|4679.28|4678.68|4679.53|4678.93|4679.53|4678.93|4679.28|4678.68|406
1641589430000|2022-01-07 21:03:50|4679.78|4679.18|4679.78|4679.18|4679.78|4679.18|4679.28|4678.68|428
1641589440000|2022-01-07 21:04:00|4680.03|4679.43|4679.78|4679.18|4680.03|4679.43|4679.78|4679.18|143
1641589450000|2022-01-07 21:04:10|4680.03|4679.43|4679.78|4679.18|4680.03|4679.43|4679.78|4679.18|105
1641589460000|2022-01-07 21:04:20|4680.03|4679.43|4680.4|4679.8|4680.4|4679.8|4679.78|4679.18|336
1641589470000|2022-01-07 21:04:30|4680.53|4679.93|4680.78|4680.18|4681.03|4680.43|4680.53|4679.93|455
1641589480000|2022-01-07 21:04:40|4681.03|4680.43|4680.78|4680.18|4681.03|4680.43|4680.78|4680.18|494
1641589490000|2022-01-07 21:04:50|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|151
1641589500000|2022-01-07 21:05:00|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|358
1641589510000|2022-01-07 21:05:10|4681.03|4680.43|4681.78|4681.18|4681.78|4681.18|4681.03|4680.43|445
1641589520000|2022-01-07 21:05:20|4681.53|4680.93|4682.28|4681.68|4682.28|4681.68|4681.53|4680.93|331
1641589530000|2022-01-07 21:05:30|4682.53|4681.93|4682.78|4682.18|4682.78|4682.18|4682.53|4681.93|606
1641589540000|2022-01-07 21:05:40|4683.03|4682.43|4683.03|4682.43|4683.03|4682.43|4683.03|4682.43|246
1641589550000|2022-01-07 21:05:50|4683.28|4682.68|4682.28|4681.68|4683.28|4682.68|4682.28|4681.68|497
1641589560000|2022-01-07 21:06:00|4682.53|4681.93|4682.78|4682.18|4683.03|4682.43|4682.53|4681.93|388
1641589570000|2022-01-07 21:06:10|4683.03|4682.43|4683.03|4682.43|4683.28|4682.68|4682.78|4682.18|611
1641589580000|2022-01-07 21:06:20|4682.78|4682.18|4682.28|4681.68|4682.78|4682.18|4682.03|4681.43|444
1641589590000|2022-01-07 21:06:30|4682.53|4681.93|4682.53|4681.93|4682.78|4682.18|4682.28|4681.68|264
1641589600000|2022-01-07 21:06:40|4682.78|4682.18|4682.53|4681.93|4682.78|4682.18|4682.53|4681.93|369
1641589610000|2022-01-07 21:06:50|||||||||234
1641589620000|2022-01-07 21:07:00|4682.65|4682.05|4682.78|4682.18|4682.78|4682.18|4682.65|4682.05|162
1641589630000|2022-01-07 21:07:10|4682.9|4682.3|4683.28|4682.68|4683.28|4682.68|4682.9|4682.3|370
1641589640000|2022-01-07 21:07:20|4683.03|4682.43|4683.28|4682.68|4683.28|4682.68|4683.03|4682.43|95
1641589650000|2022-01-07 21:07:30|4683.03|4682.43|4682.53|4681.93|4683.03|4682.43|4682.53|4681.93|418
1641589660000|2022-01-07 21:07:40|4682.28|4681.68|4682.53|4681.93|4682.53|4681.93|4682.28|4681.68|492
1641589670000|2022-01-07 21:07:50|4682.28|4681.68|4682.53|4681.93|4682.78|4682.18|4682.28|4681.68|473
1641589680000|2022-01-07 21:08:00|4682.03|4681.43|4682.28|4681.68|4682.28|4681.68|4682.03|4681.43|145
1641589690000|2022-01-07 21:08:10|4682.03|4681.43|4682.03|4681.43|4682.03|4681.43|4682.03|4681.43|144
1641589700000|2022-01-07 21:08:20|4682.28|4681.68|4682.28|4681.68|4682.28|4681.68|4681.78|4681.18|374
1641589710000|2022-01-07 21:08:30|4682.03|4681.43|4682.53|4681.93|4682.53|4681.93|4682.03|4681.43|142
1641589720000|2022-01-07 21:08:40|4682.28|4681.68|4682.28|4681.68|4682.53|4681.93|4682.28|4681.68|180
1641589730000|2022-01-07 21:08:50|4682.53|4681.93|4682.28|4681.68|4682.53|4681.93|4682.28|4681.68|127
1641589740000|2022-01-07 21:09:00|4682.03|4681.43|4681.28|4680.68|4682.03|4681.43|4681.28|4680.68|274
1641589750000|2022-01-07 21:09:10|4681.03|4680.43|4681.53|4680.93|4681.53|4680.93|4681.03|4680.43|184
1641589760000|2022-01-07 21:09:20|4681.78|4681.18|4681.78|4681.18|4682.03|4681.43|4681.53|4680.93|232
1641589770000|2022-01-07 21:09:30|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|72
1641589780000|2022-01-07 21:09:40|4681.65|4681.05|4681.28|4680.68|4681.78|4681.18|4681.03|4680.43|261
1641589790000|2022-01-07 21:09:50|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4680.78|4680.18|256
1641589800000|2022-01-07 21:10:00|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|155
1641589810000|2022-01-07 21:10:10|4681.03|4680.43|4680.78|4680.18|4681.03|4680.43|4680.78|4680.18|70
1641589820000|2022-01-07 21:10:20|4680.65|4680.05|4680.28|4679.68|4680.65|4680.05|4680.28|4679.68|259
1641589830000|2022-01-07 21:10:30|4680.03|4679.43|4680.03|4679.43|4680.03|4679.43|4679.9|4679.3|137
1641589840000|2022-01-07 21:10:40|||||||||190
1641589850000|2022-01-07 21:10:50|4679.78|4679.18|4680.03|4679.43|4680.03|4679.43|4679.78|4679.18|161
1641589860000|2022-01-07 21:11:00|4679.78|4679.18|4679.78|4679.18|4679.78|4679.18|4679.53|4678.93|268
1641589870000|2022-01-07 21:11:10|4679.53|4678.93|4679.53|4678.93|4679.53|4678.93|4679.53|4678.93|143
1641589880000|2022-01-07 21:11:20|4679.28|4678.68|4679.03|4678.43|4679.53|4678.93|4679.03|4678.43|299
1641589890000|2022-01-07 21:11:30|4678.78|4678.18|4678.78|4678.18|4678.78|4678.18|4678.78|4678.18|294
1641589900000|2022-01-07 21:11:40|4678.53|4677.93|4678.53|4677.93|4678.53|4677.93|4678.53|4677.93|257
1641589910000|2022-01-07 21:11:50|||||||||39
1641589920000|2022-01-07 21:12:00|4678.28|4677.68|4677.78|4677.18|4678.28|4677.68|4677.53|4676.93|418
1641589930000|2022-01-07 21:12:10|4678.03|4677.43|4678.28|4677.68|4678.28|4677.68|4678.03|4677.43|238
1641589940000|2022-01-07 21:12:20|4678.03|4677.43|4678.03|4677.43|4678.28|4677.68|4678.03|4677.43|123
1641589950000|2022-01-07 21:12:30|4678.28|4677.68|4678.28|4677.68|4678.28|4677.68|4678.15|4677.55|95
1641589960000|2022-01-07 21:12:40|4678.03|4677.43|4678.03|4677.43|4678.03|4677.43|4678.03|4677.43|169
1641589970000|2022-01-07 21:12:50|||||||||88
1641589980000|2022-01-07 21:13:00|4678.15|4677.55|4678.03|4677.43|4678.28|4677.68|4678.03|4677.43|102
1641589990000|2022-01-07 21:13:10|4678.28|4677.68|4678.03|4677.43|4678.28|4677.68|4678.03|4677.43|65
1641590000000|2022-01-07 21:13:20|||||||||124
1641590010000|2022-01-07 21:13:30|4677.9|4677.3|4677.78|4677.18|4677.9|4677.3|4677.78|4677.18|198
1641590020000|2022-01-07 21:13:40|||||||||183
1641590030000|2022-01-07 21:13:50|4677.65|4677.05|4677.78|4677.18|4677.78|4677.18|4677.53|4676.93|174
1641590040000|2022-01-07 21:14:00|4677.53|4676.93|4677.78|4677.18|4677.78|4677.18|4677.53|4676.93|218
1641590050000|2022-01-07 21:14:10|4677.53|4676.93|4677.53|4676.93|4677.78|4677.18|4677.53|4676.93|240
1641590060000|2022-01-07 21:14:20|4677.28|4676.68|4677.53|4676.93|4677.53|4676.93|4677.28|4676.68|285
1641590070000|2022-01-07 21:14:30|4677.4|4676.8|4677.28|4676.68|4677.53|4676.93|4677.28|4676.68|234
1641590080000|2022-01-07 21:14:40|4677.15|4676.55|4677.03|4676.43|4677.28|4676.68|4677.03|4676.43|185
1641590090000|2022-01-07 21:14:50|4676.78|4676.18|4677.03|4676.43|4677.03|4676.43|4676.78|4676.18|344
1641590100000|2022-01-07 21:15:00|4676.78|4676.18|4677.28|4676.68|4677.28|4676.68|4676.78|4676.18|326
1641590110000|2022-01-07 21:15:10|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|59
1641590120000|2022-01-07 21:15:20|4677.28|4676.68|4677.28|4676.68|4677.28|4676.68|4677.28|4676.68|79
1641590130000|2022-01-07 21:15:30|||||||||108
1641590140000|2022-01-07 21:15:40|4677.15|4676.55|4677.28|4676.68|4677.28|4676.68|4677.03|4676.43|29
1641590150000|2022-01-07 21:15:50|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|31
1641590160000|2022-01-07 21:16:00|4677.15|4676.55|4677.03|4676.43|4677.28|4676.68|4677.03|4676.43|16
1641590170000|2022-01-07 21:16:10|4677.28|4676.68|4677.28|4676.68|4677.28|4676.68|4677.28|4676.68|12
1641590180000|2022-01-07 21:16:20|||||||||42
1641590190000|2022-01-07 21:16:30|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|149
1641590200000|2022-01-07 21:16:40|||||||||35
1641590210000|2022-01-07 21:16:50|4676.9|4676.3|4677.03|4676.43|4677.03|4676.43|4676.78|4676.18|97
1641590220000|2022-01-07 21:17:00|4677.28|4676.68|4677.28|4676.68|4677.28|4676.68|4677.15|4676.55|134
1641590230000|2022-01-07 21:17:10|4677.03|4676.43|4677.03|4676.43|4677.28|4676.68|4677.03|4676.43|54
1641590240000|2022-01-07 21:17:20|4677.28|4676.68|4677.15|4676.55|4677.28|4676.68|4677.03|4676.43|24
1641590250000|2022-01-07 21:17:30|4677.03|4676.43|4677.28|4676.68|4677.28|4676.68|4677.03|4676.43|9
1641590260000|2022-01-07 21:17:40|||||||||4
1641590270000|2022-01-07 21:17:50|||||||||1
1641590280000|2022-01-07 21:18:00|4677.03|4676.43|4677.28|4676.68|4677.28|4676.68|4677.03|4676.43|64
1641590290000|2022-01-07 21:18:10|4677.03|4676.43|4677.28|4676.68|4677.28|4676.68|4677.03|4676.43|53
1641590300000|2022-01-07 21:18:20|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|30
1641590310000|2022-01-07 21:18:30|||||||||13
1641590320000|2022-01-07 21:18:40|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|19
1641590330000|2022-01-07 21:18:50|4676.65|4676.05|4676.65|4676.05|4676.65|4676.05|4676.65|4676.05|27
1641590340000|2022-01-07 21:19:00|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|4676.53|4675.93|22
1641590350000|2022-01-07 21:19:10|4676.65|4676.05|4676.53|4675.93|4676.65|4676.05|4676.53|4675.93|48
1641590360000|2022-01-07 21:19:20|||||||||9
1641590370000|2022-01-07 21:19:30|4676.78|4676.18|4676.53|4675.93|4676.78|4676.18|4676.53|4675.93|37
1641590380000|2022-01-07 21:19:40|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|48
1641590390000|2022-01-07 21:19:50|||||||||1
1641590400000|2022-01-07 21:20:00|4676.53|4675.93|4676.78|4676.18|4676.78|4676.18|4676.53|4675.93|52
1641590410000|2022-01-07 21:20:10|4676.53|4675.93|4676.53|4675.93|4676.78|4676.18|4676.53|4675.93|65
1641590420000|2022-01-07 21:20:20|||||||||13
1641590430000|2022-01-07 21:20:30|4676.4|4675.8|4676.28|4675.68|4676.4|4675.8|4676.28|4675.68|167
1641590440000|2022-01-07 21:20:40|||||||||14
1641590450000|2022-01-07 21:20:50|||||||||17
1641590460000|2022-01-07 21:21:00|||||||||8
1641590470000|2022-01-07 21:21:10|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|81
1641590480000|2022-01-07 21:21:20|4676.28|4675.68|4676.78|4676.18|4676.78|4676.18|4676.28|4675.68|72
1641590490000|2022-01-07 21:21:30|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|71
1641590500000|2022-01-07 21:21:40|4677.28|4676.68|4677.28|4676.68|4677.28|4676.68|4677.28|4676.68|47
1641590510000|2022-01-07 21:21:50|4677.53|4676.93|4677.53|4676.93|4677.53|4676.93|4677.53|4676.93|39
1641590520000|2022-01-07 21:22:00|4677.78|4677.18|4677.78|4677.18|4677.78|4677.18|4677.78|4677.18|23
1641590530000|2022-01-07 21:22:10|||||||||9
1641590540000|2022-01-07 21:22:20|4678.03|4677.43|4677.78|4677.18|4678.03|4677.43|4677.78|4677.18|77
1641590550000|2022-01-07 21:22:30|||||||||27
1641590560000|2022-01-07 21:22:40|4677.28|4676.68|4677.53|4676.93|4677.53|4676.93|4677.28|4676.68|144
1641590570000|2022-01-07 21:22:50|4677.78|4677.18|4678.03|4677.43|4678.03|4677.43|4677.78|4677.18|21
1641590580000|2022-01-07 21:23:00|||||||||13
1641590590000|2022-01-07 21:23:10|||||||||18
1641590600000|2022-01-07 21:23:20|4677.78|4677.18|4677.78|4677.18|4677.9|4677.3|4677.78|4677.18|25
1641590610000|2022-01-07 21:23:30|4678.03|4677.43|4677.78|4677.18|4678.03|4677.43|4677.78|4677.18|14
1641590620000|2022-01-07 21:23:40|4678.03|4677.43|4678.03|4677.43|4678.03|4677.43|4677.78|4677.18|20
1641590630000|2022-01-07 21:23:50|||||||||1
1641590640000|2022-01-07 21:24:00|4677.9|4677.3|4678.03|4677.43|4678.03|4677.43|4677.9|4677.3|56
1641590650000|2022-01-07 21:24:10|||||||||1
1641590660000|2022-01-07 21:24:20|||||||||9
1641590670000|2022-01-07 21:24:30|4678.28|4677.68|4678.28|4677.68|4678.28|4677.68|4678.28|4677.68|69
1641590680000|2022-01-07 21:24:40|4678.03|4677.43|4678.28|4677.68|4678.28|4677.68|4678.03|4677.43|19
1641590690000|2022-01-07 21:24:50|||||||||11
1641590700000|2022-01-07 21:25:00|4677.78|4677.18|4677.78|4677.18|4677.78|4677.18|4677.78|4677.18|154
1641590710000|2022-01-07 21:25:10|4678.03|4677.43|4678.03|4677.43|4678.03|4677.43|4678.03|4677.43|13
1641590720000|2022-01-07 21:25:20|||||||||11
1641590730000|2022-01-07 21:25:30|4677.28|4676.68|4677.28|4676.68|4677.28|4676.68|4677.28|4676.68|142
1641590750000|2022-01-07 21:25:50|4677.15|4676.55|4676.78|4676.18|4677.15|4676.55|4676.78|4676.18|66
1641590760000|2022-01-07 21:26:00|||||||||63
1641590770000|2022-01-07 21:26:10|||||||||20
1641590780000|2022-01-07 21:26:20|4677.03|4676.43|4676.9|4676.3|4677.03|4676.43|4676.78|4676.18|66
1641590790000|2022-01-07 21:26:30|4677.03|4676.43|4676.53|4675.93|4677.03|4676.43|4676.53|4675.93|38
1641590800000|2022-01-07 21:26:40|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|155
1641590810000|2022-01-07 21:26:50|4677.03|4676.43|4676.78|4676.18|4677.03|4676.43|4676.78|4676.18|25
1641590820000|2022-01-07 21:27:00|||||||||5
1641590830000|2022-01-07 21:27:10|||||||||3
1641590840000|2022-01-07 21:27:20|||||||||53
1641590850000|2022-01-07 21:27:30|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|31
1641590860000|2022-01-07 21:27:40|||||||||104
1641590870000|2022-01-07 21:27:50|||||||||2
1641590880000|2022-01-07 21:28:00|||||||||3
1641590890000|2022-01-07 21:28:10|4676.9|4676.3|4677.03|4676.43|4677.03|4676.43|4676.9|4676.3|19
1641590900000|2022-01-07 21:28:20|4676.78|4676.18|4677.03|4676.43|4677.03|4676.43|4676.78|4676.18|17
1641590910000|2022-01-07 21:28:30|4676.9|4676.3|4677.03|4676.43|4677.03|4676.43|4676.9|4676.3|6
1641590920000|2022-01-07 21:28:40|||||||||20
1641590930000|2022-01-07 21:28:50|||||||||85
1641590940000|2022-01-07 21:29:00|||||||||1
1641590950000|2022-01-07 21:29:10|||||||||27
1641590960000|2022-01-07 21:29:20|||||||||2
1641590980000|2022-01-07 21:29:40|||||||||73
1641590990000|2022-01-07 21:29:50|||||||||13
1641591000000|2022-01-07 21:30:00|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|29
1641591010000|2022-01-07 21:30:10|||||||||1
1641591020000|2022-01-07 21:30:20|||||||||3
1641591030000|2022-01-07 21:30:30|4676.53|4675.93|4676.28|4675.68|4676.53|4675.93|4676.28|4675.68|72
1641591040000|2022-01-07 21:30:40|||||||||17
1641591050000|2022-01-07 21:30:50|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|24
1641591060000|2022-01-07 21:31:00|||||||||27
1641591070000|2022-01-07 21:31:10|||||||||55
1641591080000|2022-01-07 21:31:20|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|80
1641591090000|2022-01-07 21:31:30|||||||||20
1641591100000|2022-01-07 21:31:40|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|47
1641591110000|2022-01-07 21:31:50|||||||||1
1641591120000|2022-01-07 21:32:00|||||||||13
1641591130000|2022-01-07 21:32:10|||||||||2
1641591140000|2022-01-07 21:32:20|4676.28|4675.68|4676.53|4675.93|4676.53|4675.93|4676.28|4675.68|91
1641591150000|2022-01-07 21:32:30|4676.4|4675.8|4676.53|4675.93|4676.53|4675.93|4676.28|4675.68|14
1641591160000|2022-01-07 21:32:40|4676.4|4675.8|4676.28|4675.68|4676.4|4675.8|4676.28|4675.68|49
1641591170000|2022-01-07 21:32:50|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|42
1641591180000|2022-01-07 21:33:00|||||||||21
1641591190000|2022-01-07 21:33:10|||||||||29
1641591200000|2022-01-07 21:33:20|||||||||30
1641591210000|2022-01-07 21:33:30|4676.28|4675.68|4676.53|4675.93|4676.53|4675.93|4676.28|4675.68|26
1641591220000|2022-01-07 21:33:40|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|14
1641591230000|2022-01-07 21:33:50|||||||||2
1641591240000|2022-01-07 21:34:00|||||||||10
1641591250000|2022-01-07 21:34:10|4676.53|4675.93|4676.03|4675.43|4676.53|4675.93|4676.03|4675.43|184
1641591260000|2022-01-07 21:34:20|||||||||66
1641591270000|2022-01-07 21:34:30|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|140
1641591280000|2022-01-07 21:34:40|||||||||7
1641591290000|2022-01-07 21:34:50|||||||||76
1641591300000|2022-01-07 21:35:00|4676.4|4675.8|4676.28|4675.68|4676.53|4675.93|4676.28|4675.68|41
1641591310000|2022-01-07 21:35:10|||||||||2
1641591320000|2022-01-07 21:35:20|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|120
1641591330000|2022-01-07 21:35:30|||||||||1
1641591340000|2022-01-07 21:35:40|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|95
1641591350000|2022-01-07 21:35:50|||||||||43
1641591360000|2022-01-07 21:36:00|||||||||6
1641591370000|2022-01-07 21:36:10|||||||||33
1641591380000|2022-01-07 21:36:20|||||||||1
1641591390000|2022-01-07 21:36:30|||||||||9
1641591400000|2022-01-07 21:36:40|||||||||4
1641591410000|2022-01-07 21:36:50|||||||||5
1641591420000|2022-01-07 21:37:00|||||||||33
1641591430000|2022-01-07 21:37:10|||||||||3
1641591440000|2022-01-07 21:37:20|||||||||4
1641591450000|2022-01-07 21:37:30|||||||||6
1641591460000|2022-01-07 21:37:40|||||||||3
1641591470000|2022-01-07 21:37:50|||||||||8
1641591480000|2022-01-07 21:38:00|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|37
1641591490000|2022-01-07 21:38:10|||||||||4
1641591500000|2022-01-07 21:38:20|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|24
1641591510000|2022-01-07 21:38:30|||||||||4
1641591520000|2022-01-07 21:38:40|4676.65|4676.05|4676.53|4675.93|4676.65|4676.05|4676.53|4675.93|9
1641591530000|2022-01-07 21:38:50|||||||||18
1641591540000|2022-01-07 21:39:00|||||||||7
1641591550000|2022-01-07 21:39:10|||||||||1
1641591560000|2022-01-07 21:39:20|||||||||10
1641591570000|2022-01-07 21:39:30|4676.4|4675.8|4676.28|4675.68|4676.4|4675.8|4676.03|4675.43|140
1641591580000|2022-01-07 21:39:40|4676.03|4675.43|4676.03|4675.43|4676.03|4675.43|4676.03|4675.43|14
1641591590000|2022-01-07 21:39:50|||||||||52
1641591600000|2022-01-07 21:40:00|||||||||2
1641591630000|2022-01-07 21:40:30|||||||||1
1641591640000|2022-01-07 21:40:40|4676.28|4675.68|4676.03|4675.43|4676.28|4675.68|4676.03|4675.43|46
1641591650000|2022-01-07 21:40:50|||||||||56
1641591670000|2022-01-07 21:41:10|||||||||16
1641591680000|2022-01-07 21:41:20|||||||||37
1641591690000|2022-01-07 21:41:30|||||||||12
1641591700000|2022-01-07 21:41:40|||||||||3
1641591710000|2022-01-07 21:41:50|||||||||2
1641591720000|2022-01-07 21:42:00|||||||||15
1641591730000|2022-01-07 21:42:10|||||||||43
1641591740000|2022-01-07 21:42:20|||||||||35
1641591750000|2022-01-07 21:42:30|||||||||23
1641591760000|2022-01-07 21:42:40|||||||||19
1641591770000|2022-01-07 21:42:50|||||||||40
1641591780000|2022-01-07 21:43:00|||||||||71
1641591790000|2022-01-07 21:43:10|||||||||1
1641591800000|2022-01-07 21:43:20|||||||||64
1641591810000|2022-01-07 21:43:30|||||||||55
1641591820000|2022-01-07 21:43:40|||||||||2
1641591830000|2022-01-07 21:43:50|||||||||4
1641591840000|2022-01-07 21:44:00|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|66
1641591850000|2022-01-07 21:44:10|4676.03|4675.43|4676.03|4675.43|4676.03|4675.43|4676.03|4675.43|13
1641591860000|2022-01-07 21:44:20|4676.28|4675.68|4676.03|4675.43|4676.28|4675.68|4676.03|4675.43|120
1641591870000|2022-01-07 21:44:30|||||||||50
1641591880000|2022-01-07 21:44:40|||||||||10
1641591890000|2022-01-07 21:44:50|||||||||5
1641591900000|2022-01-07 21:45:00|||||||||133
1641591910000|2022-01-07 21:45:10|||||||||6
1641591920000|2022-01-07 21:45:20|||||||||1
1641591930000|2022-01-07 21:45:30|||||||||1
1641591940000|2022-01-07 21:45:40|||||||||3
1641591950000|2022-01-07 21:45:50|||||||||7
1641591960000|2022-01-07 21:46:00|||||||||1
1641591970000|2022-01-07 21:46:10|||||||||3
1641591980000|2022-01-07 21:46:20|||||||||13
1641591990000|2022-01-07 21:46:30|||||||||60
1641592000000|2022-01-07 21:46:40|||||||||12
1641592010000|2022-01-07 21:46:50|||||||||27
1641592020000|2022-01-07 21:47:00|||||||||92
1641592030000|2022-01-07 21:47:10|||||||||76
1641592040000|2022-01-07 21:47:20|||||||||25
1641592050000|2022-01-07 21:47:30|||||||||90
1641592060000|2022-01-07 21:47:40|||||||||74
1641592070000|2022-01-07 21:47:50|||||||||139
1641592080000|2022-01-07 21:48:00|||||||||59
1641592090000|2022-01-07 21:48:10|||||||||3
1641592100000|2022-01-07 21:48:20|||||||||36
1641592110000|2022-01-07 21:48:30|||||||||45
1641592120000|2022-01-07 21:48:40|||||||||5
1641592130000|2022-01-07 21:48:50|||||||||102
1641592140000|2022-01-07 21:49:00|4676.28|4675.68|4676.03|4675.43|4676.28|4675.68|4676.03|4675.43|134
1641592150000|2022-01-07 21:49:10|||||||||15
1641592160000|2022-01-07 21:49:20|||||||||59
1641592170000|2022-01-07 21:49:30|||||||||89
1641592180000|2022-01-07 21:49:40|||||||||27
1641592190000|2022-01-07 21:49:50|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|4676.03|4675.43|190
1641592200000|2022-01-07 21:50:00|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|115
1641592210000|2022-01-07 21:50:10|4676.28|4675.68|4676.28|4675.68|4676.53|4675.93|4676.28|4675.68|89
1641592230000|2022-01-07 21:50:30|||||||||6
1641592240000|2022-01-07 21:50:40|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|53
1641592250000|2022-01-07 21:50:50|||||||||7
1641592260000|2022-01-07 21:51:00|4676.28|4675.68|4676.03|4675.43|4676.28|4675.68|4676.03|4675.43|55
1641592270000|2022-01-07 21:51:10|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|17
1641592290000|2022-01-07 21:51:30|||||||||4
1641592300000|2022-01-07 21:51:40|||||||||1
1641592310000|2022-01-07 21:51:50|4676.4|4675.8|4676.53|4675.93|4676.53|4675.93|4676.4|4675.8|126
1641592320000|2022-01-07 21:52:00|||||||||54
1641592330000|2022-01-07 21:52:10|4676.4|4675.8|4676.03|4675.43|4676.4|4675.8|4676.03|4675.43|76
1641592340000|2022-01-07 21:52:20|||||||||8
1641592350000|2022-01-07 21:52:30|||||||||10
1641592360000|2022-01-07 21:52:40|||||||||48
1641592370000|2022-01-07 21:52:50|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|40
1641592380000|2022-01-07 21:53:00|||||||||3
1641592390000|2022-01-07 21:53:10|4676.03|4675.43|4676.28|4675.68|4676.28|4675.68|4676.03|4675.43|39
1641592400000|2022-01-07 21:53:20|4676.03|4675.43|4676.03|4675.43|4676.03|4675.43|4676.03|4675.43|44
1641592410000|2022-01-07 21:53:30|||||||||2
1641592420000|2022-01-07 21:53:40|||||||||6
1641592430000|2022-01-07 21:53:50|||||||||41
1641592440000|2022-01-07 21:54:00|||||||||11
1641592450000|2022-01-07 21:54:10|||||||||3
1641592470000|2022-01-07 21:54:30|||||||||10
1641592480000|2022-01-07 21:54:40|||||||||14
1641592490000|2022-01-07 21:54:50|||||||||33
1641592500000|2022-01-07 21:55:00|||||||||68
1641592510000|2022-01-07 21:55:10|||||||||55
1641592520000|2022-01-07 21:55:20|||||||||126
1641592530000|2022-01-07 21:55:30|||||||||14
1641592540000|2022-01-07 21:55:40|||||||||23
1641592550000|2022-01-07 21:55:50|||||||||3
1641592560000|2022-01-07 21:56:00|||||||||2
1641592570000|2022-01-07 21:56:10|||||||||6
1641592580000|2022-01-07 21:56:20|||||||||2
1641592590000|2022-01-07 21:56:30|||||||||50
1641592600000|2022-01-07 21:56:40|||||||||42
1641592610000|2022-01-07 21:56:50|4675.78|4675.18|4675.78|4675.18|4675.78|4675.18|4675.65|4675.05|177
1641592620000|2022-01-07 21:57:00|4676.03|4675.43|4675.78|4675.18|4676.03|4675.43|4675.78|4675.18|109
1641592630000|2022-01-07 21:57:10|4676.03|4675.43|4675.78|4675.18|4676.03|4675.43|4675.78|4675.18|54
1641592640000|2022-01-07 21:57:20|4676.03|4675.43|4676.03|4675.43|4676.03|4675.43|4676.03|4675.43|18
1641592650000|2022-01-07 21:57:30|||||||||32
1641592660000|2022-01-07 21:57:40|||||||||16
1641592670000|2022-01-07 21:57:50|||||||||17
1641592680000|2022-01-07 21:58:00|||||||||66
1641592690000|2022-01-07 21:58:10|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|4676.03|4675.43|74
1641592700000|2022-01-07 21:58:20|||||||||28
1641592710000|2022-01-07 21:58:30|||||||||13
1641592720000|2022-01-07 21:58:40|||||||||6
1641592730000|2022-01-07 21:58:50|||||||||29
1641592740000|2022-01-07 21:59:00|||||||||11
1641592750000|2022-01-07 21:59:10|||||||||13
1641592760000|2022-01-07 21:59:20|||||||||18
1641592770000|2022-01-07 21:59:30|||||||||29
1641592780000|2022-01-07 21:59:40|||||||||42
1641592790000|2022-01-07 21:59:50|4676.4|4675.8|4676.66|4675.16|4676.66|4675.8|4676.15|4675.16|63
1641769210000|2022-01-09 23:00:10|4679.15|4678.55|4677.53|4676.93|4679.28|4678.68|4677.15|4676.55|219
1641769220000|2022-01-09 23:00:20|4677.78|4677.18|4678.65|4678.05|4678.78|4678.18|4677.78|4677.18|358
1641769230000|2022-01-09 23:00:30|4679.03|4678.43|4681.65|4681.05|4681.65|4681.05|4678.9|4678.3|294
1641769240000|2022-01-09 23:00:40|4681.78|4681.18|4681.4|4680.8|4682.28|4681.68|4681.4|4680.8|128
1641769250000|2022-01-09 23:00:50|4681.15|4680.55|4681.03|4680.43|4681.4|4680.8|4680.53|4679.93|91
1641769260000|2022-01-09 23:01:00|4681.28|4680.68|4678.78|4678.18|4681.28|4680.68|4678.78|4678.18|191
1641769270000|2022-01-09 23:01:10|4678.53|4677.93|4678.03|4677.43|4679.53|4678.93|4678.03|4677.43|294
1641769280000|2022-01-09 23:01:20|4677.78|4677.18|4676.4|4675.8|4678.28|4677.68|4676.03|4675.43|422
1641769290000|2022-01-09 23:01:30|4676.15|4675.55|4676.28|4675.68|4676.28|4675.68|4675.9|4675.3|129
1641769300000|2022-01-09 23:01:40|4676.78|4676.18|4677.78|4677.18|4677.78|4677.18|4676.28|4675.68|126
1641769310000|2022-01-09 23:01:50|4677.65|4677.05|4678.15|4677.55|4678.15|4677.55|4677.15|4676.55|66
1641769320000|2022-01-09 23:02:00|4678.28|4677.68|4677.28|4676.68|4678.28|4677.68|4677.15|4676.55|79
1641769330000|2022-01-09 23:02:10|4677.4|4676.8|4678.28|4677.68|4678.28|4677.68|4677.03|4676.43|88
1641769340000|2022-01-09 23:02:20|4678.03|4677.43|4677.78|4677.18|4678.28|4677.68|4677.78|4677.18|74
1641769350000|2022-01-09 23:02:30|4677.9|4677.3|4678.4|4677.8|4678.53|4677.93|4677.65|4677.05|85
1641769360000|2022-01-09 23:02:40|4678.65|4678.05|4679.28|4678.68|4679.53|4678.93|4678.65|4678.05|96
1641769370000|2022-01-09 23:02:50|4679.53|4678.93|4679.78|4679.18|4680.28|4679.68|4679.03|4678.43|72
1641769380000|2022-01-09 23:03:00|4679.65|4679.05|4678.78|4678.18|4679.65|4679.05|4678.15|4677.55|147
1641769390000|2022-01-09 23:03:10|4678.65|4678.05|4677.65|4677.05|4678.78|4678.18|4677.65|4677.05|80
1641769400000|2022-01-09 23:03:20|4677.4|4676.8|4678.53|4677.93|4678.53|4677.93|4677.28|4676.68|57
1641769410000|2022-01-09 23:03:30|4678.4|4677.8|4678.03|4677.43|4678.4|4677.8|4677.65|4677.05|23
1641769420000|2022-01-09 23:03:40|4678.15|4677.55|4678.28|4677.68|4678.53|4677.93|4678.15|4677.55|8
1641769430000|2022-01-09 23:03:50|4678.4|4677.8|4678.53|4677.93|4678.53|4677.93|4678.03|4677.43|18
1641769440000|2022-01-09 23:04:00|4677.53|4676.93|4677.9|4677.3|4677.9|4677.3|4676.9|4676.3|229
1641769450000|2022-01-09 23:04:10|4678.03|4677.43|4677.03|4676.43|4678.03|4677.43|4677.03|4676.43|20
1641769460000|2022-01-09 23:04:20|4676.9|4676.3|4677.03|4676.43|4677.28|4676.68|4676.78|4676.18|44
1641769470000|2022-01-09 23:04:30|4676.78|4676.18|4676.28|4675.68|4676.78|4676.18|4676.03|4675.43|112
1641769480000|2022-01-09 23:04:40|4676.15|4675.55|4673.03|4672.43|4676.28|4675.68|4673.03|4672.43|534
1641769490000|2022-01-09 23:04:50|4673.15|4672.55|4670.78|4670.18|4673.4|4672.8|4670.78|4670.18|243
1641769500000|2022-01-09 23:05:00|4670.9|4670.3|4671.28|4670.68|4671.53|4670.93|4670.78|4670.18|345
1641769510000|2022-01-09 23:05:10|4671.78|4671.18|4671.28|4670.68|4671.78|4671.18|4670.78|4670.18|91
1641769520000|2022-01-09 23:05:20|4671.53|4670.93|4671.65|4671.05|4672.03|4671.43|4671.15|4670.55|174
1641769530000|2022-01-09 23:05:30|4671.53|4670.93|4671.15|4670.55|4671.78|4671.18|4671.03|4670.43|42
1641769540000|2022-01-09 23:05:40|4671.03|4670.43|4667.65|4667.05|4671.03|4670.43|4667.4|4666.8|493
1641769550000|2022-01-09 23:05:50|4667.9|4667.3|4667.53|4666.93|4668.28|4667.68|4667.53|4666.93|155
1641769560000|2022-01-09 23:06:00|4667.65|4667.05|4667.15|4666.55|4667.78|4667.18|4665.28|4664.68|458
1641769570000|2022-01-09 23:06:10|4667.28|4666.68|4666.53|4665.93|4668.53|4667.93|4666.53|4665.93|248
1641769580000|2022-01-09 23:06:20|4666.28|4665.68|4665.15|4664.55|4666.28|4665.68|4664.78|4664.18|371
1641769590000|2022-01-09 23:06:30|4665.03|4664.43|4666.53|4665.93|4666.65|4666.05|4665.03|4664.43|237
1641769600000|2022-01-09 23:06:40|4666.78|4666.18|4666.78|4666.18|4667.03|4666.43|4666.53|4665.93|32
1641769610000|2022-01-09 23:06:50|4666.65|4666.05|4666.78|4666.18|4667.28|4666.68|4666.65|4666.05|52
1641769620000|2022-01-09 23:07:00|4666.9|4666.3|4667.78|4667.18|4667.78|4667.18|4666.65|4666.05|56
1641769630000|2022-01-09 23:07:10|4667.03|4666.43|4667.15|4666.55|4667.28|4666.68|4666.9|4666.3|31
1641769640000|2022-01-09 23:07:20|4667.28|4666.68|4667.28|4666.68|4667.53|4666.93|4667.28|4666.68|34
1641769650000|2022-01-09 23:07:30|4667.03|4666.43|4667.4|4666.8|4667.4|4666.8|4667.03|4666.43|29
1641769660000|2022-01-09 23:07:40|4667.53|4666.93|4668.03|4667.43|4668.03|4667.43|4667.53|4666.93|36
1641769670000|2022-01-09 23:07:50|4668.15|4667.55|4667.53|4666.93|4668.28|4667.68|4667.53|4666.93|28
1641769680000|2022-01-09 23:08:00|4667.4|4666.8|4667.53|4666.93|4667.53|4666.93|4667.4|4666.8|19
1641769690000|2022-01-09 23:08:10|4667.28|4666.68|4667.53|4666.93|4667.53|4666.93|4667.28|4666.68|9
1641769700000|2022-01-09 23:08:20|4667.78|4667.18|4666.78|4666.18|4667.78|4667.18|4666.78|4666.18|40
1641769710000|2022-01-09 23:08:30|4666.53|4665.93|4665.65|4665.05|4666.53|4665.93|4665.53|4664.93|137
1641769720000|2022-01-09 23:08:40|4665.53|4664.93|4665.15|4664.55|4665.78|4665.18|4665.15|4664.55|66
1641769730000|2022-01-09 23:08:50|4665.03|4664.43|4664.4|4663.8|4665.03|4664.43|4661.65|4661.05|1037
1641769740000|2022-01-09 23:09:00|4664.53|4663.93|4665.03|4664.43|4665.28|4664.68|4664.15|4663.55|105
1641769750000|2022-01-09 23:09:10|4665.15|4664.55|4664.9|4664.3|4665.28|4664.68|4664.9|4664.3|37
1641769760000|2022-01-09 23:09:20|4665.03|4664.43|4665.15|4664.55|4665.28|4664.68|4664.4|4663.8|70
1641769770000|2022-01-09 23:09:30|4665.03|4664.43|4664.28|4663.68|4665.03|4664.43|4664.28|4663.68|26
1641769780000|2022-01-09 23:09:40|4664.4|4663.8|4665.53|4664.93|4665.53|4664.93|4664.28|4663.68|114
1641769790000|2022-01-09 23:09:50|4665.9|4665.3|4665.78|4665.18|4666.03|4665.43|4665.78|4665.18|85
1641769800000|2022-01-09 23:10:00|4666.03|4665.43|4666.03|4665.43|4666.4|4665.8|4665.78|4665.18|97
1641769810000|2022-01-09 23:10:10|4666.28|4665.68|4666.65|4666.05|4666.65|4666.05|4666.15|4665.55|111
1641769820000|2022-01-09 23:10:20|4666.78|4666.18|4667.03|4666.43|4667.03|4666.43|4666.78|4666.18|33
1641769830000|2022-01-09 23:10:30|4666.78|4666.18|4666.9|4666.3|4667.15|4666.55|4666.78|4666.18|55
1641769840000|2022-01-09 23:10:40|4667.03|4666.43|4667.28|4666.68|4667.28|4666.68|4666.28|4665.68|68
1641769850000|2022-01-09 23:10:50|4667.03|4666.43|4667.03|4666.43|4667.28|4666.68|4667.03|4666.43|9
1641769860000|2022-01-09 23:11:00|4667.15|4666.55|4666.9|4666.3|4667.15|4666.55|4666.53|4665.93|27
1641769870000|2022-01-09 23:11:10|4666.78|4666.18|4666.78|4666.18|4666.9|4666.3|4666.65|4666.05|8
1641769880000|2022-01-09 23:11:20|4666.65|4666.05|4666.78|4666.18|4666.78|4666.18|4666.53|4665.93|12
1641769890000|2022-01-09 23:11:30|4667.28|4666.68|4667.03|4666.43|4667.28|4666.68|4667.03|4666.43|32
1641769900000|2022-01-09 23:11:40|4667.15|4666.55|4667.28|4666.68|4667.28|4666.68|4667.03|4666.43|29
1641769910000|2022-01-09 23:11:50|4667.78|4667.18|4667.78|4667.18|4668.03|4667.43|4667.53|4666.93|113
1641769920000|2022-01-09 23:12:00|4668.03|4667.43|4668.03|4667.43|4668.15|4667.55|4668.03|4667.43|52
1641769930000|2022-01-09 23:12:10|4668.15|4667.55|4668.28|4667.68|4668.28|4667.68|4668.03|4667.43|51
1641769940000|2022-01-09 23:12:20|4668.4|4667.8|4669.28|4668.68|4669.28|4668.68|4668.4|4667.8|80
1641769950000|2022-01-09 23:12:30|4669.53|4668.93|4669.28|4668.68|4669.53|4668.93|4669.03|4668.43|49
1641769960000|2022-01-09 23:12:40|4669.53|4668.93|4669.28|4668.68|4669.53|4668.93|4669.28|4668.68|24
1641769970000|2022-01-09 23:12:50|4669.03|4668.43|4668.28|4667.68|4669.03|4668.43|4668.28|4667.68|89
1641769980000|2022-01-09 23:13:00|4668.15|4667.55|4668.03|4667.43|4668.28|4667.68|4668.03|4667.43|28
1641769990000|2022-01-09 23:13:10|4667.9|4667.3|4668.03|4667.43|4668.28|4667.68|4667.78|4667.18|88
1641770000000|2022-01-09 23:13:20|4667.9|4667.3|4668.03|4667.43|4668.03|4667.43|4667.78|4667.18|12
1641770010000|2022-01-09 23:13:30|4667.78|4667.18|4667.28|4666.68|4667.78|4667.18|4667.28|4666.68|65
1641770020000|2022-01-09 23:13:40|4667.4|4666.8|4667.03|4666.43|4667.53|4666.93|4667.03|4666.43|31
1641770030000|2022-01-09 23:13:50|4666.78|4666.18|4666.78|4666.18|4666.78|4666.18|4666.78|4666.18|83
1641770040000|2022-01-09 23:14:00|4666.53|4665.93|4666.78|4666.18|4666.78|4666.18|4666.53|4665.93|52
1641770050000|2022-01-09 23:14:10|4666.65|4666.05|4666.28|4665.68|4666.65|4666.05|4666.03|4665.43|45
1641770060000|2022-01-09 23:14:20|4665.78|4665.18|4665.78|4665.18|4665.78|4665.18|4665.53|4664.93|126
1641770070000|2022-01-09 23:14:30|4665.28|4664.68|4665.28|4664.68|4665.28|4664.68|4665.28|4664.68|92
1641770080000|2022-01-09 23:14:40|||||||||30
1641770090000|2022-01-09 23:14:50|4666.53|4665.93|4667.28|4666.68|4667.28|4666.68|4666.53|4665.93|108
1641770100000|2022-01-09 23:15:00|4667.03|4666.43|4666.53|4665.93|4667.28|4666.68|4666.4|4665.8|82
1641770110000|2022-01-09 23:15:10|4666.28|4665.68|4665.78|4665.18|4666.28|4665.68|4665.78|4665.18|69
1641770120000|2022-01-09 23:15:20|4666.03|4665.43|4666.03|4665.43|4666.28|4665.68|4665.78|4665.18|87
1641770130000|2022-01-09 23:15:30|4666.28|4665.68|4666.28|4665.68|4666.28|4665.68|4665.9|4665.3|43
1641770140000|2022-01-09 23:15:40|4666.03|4665.43|4666.03|4665.43|4666.03|4665.43|4666.03|4665.43|29
1641770150000|2022-01-09 23:15:50|4665.78|4665.18|4665.53|4664.93|4665.78|4665.18|4665.53|4664.93|15
1641770160000|2022-01-09 23:16:00|4665.03|4664.43|4664.15|4663.55|4665.03|4664.43|4662.28|4661.68|705
1641770170000|2022-01-09 23:16:10|4664.03|4663.43|4664.03|4663.43|4664.28|4663.68|4663.53|4662.93|101
1641770180000|2022-01-09 23:16:20|4663.78|4663.18|4664.03|4663.43|4664.28|4663.68|4663.78|4663.18|29
1641770190000|2022-01-09 23:16:30|4663.78|4663.18|4664.28|4663.68|4664.28|4663.68|4663.53|4662.93|44
1641770200000|2022-01-09 23:16:40|4664.03|4663.43|4664.53|4663.93|4664.53|4663.93|4663.78|4663.18|69
1641770210000|2022-01-09 23:16:50|4664.65|4664.05|4664.65|4664.05|4664.78|4664.18|4664.53|4663.93|13
1641770220000|2022-01-09 23:17:00|4664.78|4664.18|4665.03|4664.43|4665.03|4664.43|4664.78|4664.18|38
1641770230000|2022-01-09 23:17:10|4665.15|4664.55|4666.03|4665.43|4666.28|4665.68|4665.15|4664.55|90
1641770240000|2022-01-09 23:17:20|4666.15|4665.55|4666.03|4665.43|4666.28|4665.68|4665.78|4665.18|69
1641770250000|2022-01-09 23:17:30|4665.78|4665.18|4666.03|4665.43|4666.03|4665.43|4665.78|4665.18|23
1641770260000|2022-01-09 23:17:40|4666.28|4665.68|4666.28|4665.68|4666.28|4665.68|4666.28|4665.68|17
1641770270000|2022-01-09 23:17:50|4666.03|4665.43|4666.03|4665.43|4666.28|4665.68|4665.78|4665.18|79
1641770280000|2022-01-09 23:18:00|4665.9|4665.3|4665.53|4664.93|4665.9|4665.3|4665.28|4664.68|28
1641770290000|2022-01-09 23:18:10|4665.78|4665.18|4665.65|4665.05|4665.78|4665.18|4665.53|4664.93|20
1641770300000|2022-01-09 23:18:20|4665.78|4665.18|4665.28|4664.68|4665.78|4665.18|4665.28|4664.68|55
1641770310000|2022-01-09 23:18:30|4664.78|4664.18|4664.78|4664.18|4665.28|4664.68|4664.53|4663.93|68
1641770320000|2022-01-09 23:18:40|4665.03|4664.43|4665.4|4664.8|4665.4|4664.8|4664.78|4664.18|43
1641770330000|2022-01-09 23:18:50|4664.78|4664.18|4665.03|4664.43|4665.28|4664.68|4664.53|4663.93|53
1641770340000|2022-01-09 23:19:00|4664.9|4664.3|4663.78|4663.18|4665.28|4664.68|4663.78|4663.18|119
1641770350000|2022-01-09 23:19:10|4664.03|4663.43|4664.03|4663.43|4664.53|4663.93|4663.78|4663.18|35
1641770360000|2022-01-09 23:19:20|4664.15|4663.55|4663.78|4663.18|4664.78|4664.18|4663.78|4663.18|31
1641770370000|2022-01-09 23:19:30|4663.9|4663.3|4663.78|4663.18|4664.15|4663.55|4663.53|4662.93|70
1641770380000|2022-01-09 23:19:40|4663.53|4662.93|4663.53|4662.93|4663.53|4662.93|4663.28|4662.68|59
1641770390000|2022-01-09 23:19:50|4663.4|4662.8|4663.28|4662.68|4663.53|4662.93|4663.03|4662.43|38
1641770400000|2022-01-09 23:20:00|4663.15|4662.55|4662.03|4661.43|4663.53|4662.93|4662.03|4661.43|163
1641770410000|2022-01-09 23:20:10|4662.28|4661.68|4661.78|4661.18|4663.03|4662.43|4661.78|4661.18|285
1641770420000|2022-01-09 23:20:20|4662.03|4661.43|4662.78|4662.18|4662.9|4662.3|4662.03|4661.43|87
1641770430000|2022-01-09 23:20:30|4663.03|4662.43|4663.03|4662.43|4663.28|4662.68|4662.78|4662.18|88
1641770440000|2022-01-09 23:20:40|4662.78|4662.18|4663.28|4662.68|4663.28|4662.68|4662.78|4662.18|43
1641770450000|2022-01-09 23:20:50|4663.53|4662.93|4663.78|4663.18|4663.78|4663.18|4663.53|4662.93|42
1641770460000|2022-01-09 23:21:00|4663.9|4663.3|4663.78|4663.18|4664.03|4663.43|4663.53|4662.93|92
1641770470000|2022-01-09 23:21:10|4664.03|4663.43|4663.78|4663.18|4664.28|4663.68|4663.78|4663.18|37
1641770480000|2022-01-09 23:21:20|4664.03|4663.43|4664.28|4663.68|4664.28|4663.68|4664.03|4663.43|21
1641770490000|2022-01-09 23:21:30|4664.03|4663.43|4663.9|4663.3|4664.03|4663.43|4663.9|4663.3|41
1641770500000|2022-01-09 23:21:40|4663.78|4663.18|4664.03|4663.43|4664.03|4663.43|4663.65|4663.05|23
1641770510000|2022-01-09 23:21:50|4663.78|4663.18|4663.9|4663.3|4663.9|4663.3|4663.78|4663.18|33
1641770520000|2022-01-09 23:22:00|4664.03|4663.43|4664.03|4663.43|4664.03|4663.43|4663.9|4663.3|19
1641770530000|2022-01-09 23:22:10|4663.78|4663.18|4664.53|4663.93|4664.53|4663.93|4663.78|4663.18|30
1641770540000|2022-01-09 23:22:20|4664.78|4664.18|4664.53|4663.93|4664.78|4664.18|4664.28|4663.68|61
1641770550000|2022-01-09 23:22:30|4664.4|4663.8|4664.4|4663.8|4664.4|4663.8|4664.4|4663.8|26
1641770560000|2022-01-09 23:22:40|4664.28|4663.68|4664.03|4663.43|4664.4|4663.8|4663.78|4663.18|36
1641770570000|2022-01-09 23:22:50|4663.9|4663.3|4663.78|4663.18|4663.9|4663.3|4663.78|4663.18|9
1641770580000|2022-01-09 23:23:00|4663.53|4662.93|4663.03|4662.43|4663.53|4662.93|4663.03|4662.43|70
1641770590000|2022-01-09 23:23:10|4662.9|4662.3|4662.65|4662.05|4663.03|4662.43|4662.65|4662.05|127
1641770600000|2022-01-09 23:23:20|4662.53|4661.93|4661.53|4660.93|4662.53|4661.93|4659.03|4658.43|990
1641770610000|2022-01-09 23:23:30|4661.28|4660.68|4661.28|4660.68|4661.53|4660.93|4660.03|4659.43|297
1641770620000|2022-01-09 23:23:40|4661.03|4660.43|4661.53|4660.93|4661.53|4660.93|4661.03|4660.43|89
1641770630000|2022-01-09 23:23:50|4661.28|4660.68|4662.53|4661.93|4662.53|4661.93|4661.28|4660.68|126
1641770640000|2022-01-09 23:24:00|4662.28|4661.68|4663.03|4662.43|4663.15|4662.55|4661.78|4661.18|129
1641770650000|2022-01-09 23:24:10|4663.28|4662.68|4663.78|4663.18|4664.28|4663.68|4662.78|4662.18|367
1641770660000|2022-01-09 23:24:20|4664.03|4663.43|4664.53|4663.93|4664.53|4663.93|4663.78|4663.18|79
1641770670000|2022-01-09 23:24:30|4664.28|4663.68|4664.53|4663.93|4664.53|4663.93|4664.03|4663.43|46
1641770680000|2022-01-09 23:24:40|4664.28|4663.68|4664.28|4663.68|4664.53|4663.93|4664.28|4663.68|24
1641770690000|2022-01-09 23:24:50|4664.03|4663.43|4664.78|4664.18|4664.78|4664.18|4663.78|4663.18|81
1641770700000|2022-01-09 23:25:00|4664.53|4663.93|4663.78|4663.18|4664.78|4664.18|4663.78|4663.18|42
1641770710000|2022-01-09 23:25:10|4663.53|4662.93|4662.9|4662.3|4663.78|4663.18|4662.9|4662.3|67
1641770720000|2022-01-09 23:25:20|4662.78|4662.18|4663.03|4662.43|4663.03|4662.43|4662.65|4662.05|71
1641770730000|2022-01-09 23:25:30|4662.28|4661.68|4662.53|4661.93|4662.53|4661.93|4662.03|4661.43|105
1641770740000|2022-01-09 23:25:40|4662.65|4662.05|4662.53|4661.93|4662.78|4662.18|4662.53|4661.93|14
1641770750000|2022-01-09 23:25:50|4662.65|4662.05|4662.53|4661.93|4662.78|4662.18|4662.03|4661.43|88
1641770760000|2022-01-09 23:26:00|4662.4|4661.8|4662.65|4662.05|4663.03|4662.43|4662.4|4661.8|83
1641770770000|2022-01-09 23:26:10|4662.78|4662.18|4662.03|4661.43|4662.78|4662.18|4662.03|4661.43|20
1641770780000|2022-01-09 23:26:20|4662.28|4661.68|4661.28|4660.68|4662.28|4661.68|4661.28|4660.68|55
1641770790000|2022-01-09 23:26:30|4661.4|4660.8|4662.03|4661.43|4662.03|4661.43|4661.28|4660.68|109
1641770800000|2022-01-09 23:26:40|4662.28|4661.68|4662.15|4661.55|4662.28|4661.68|4662.03|4661.43|44
1641770810000|2022-01-09 23:26:50|4662.28|4661.68|4662.28|4661.68|4662.28|4661.68|4662.03|4661.43|16
1641770820000|2022-01-09 23:27:00|4661.78|4661.18|4661.53|4660.93|4661.78|4661.18|4661.53|4660.93|41
1641770830000|2022-01-09 23:27:10|4661.28|4660.68|4660.28|4659.68|4661.28|4660.68|4660.28|4659.68|146
1641770840000|2022-01-09 23:27:20|4660.4|4659.8|4661.28|4660.68|4661.28|4660.68|4660.4|4659.8|198
1641770850000|2022-01-09 23:27:30|4661.15|4660.55|4661.28|4660.68|4661.28|4660.68|4661.03|4660.43|54
1641770860000|2022-01-09 23:27:40|4661.53|4660.93|4661.53|4660.93|4661.53|4660.93|4661.53|4660.93|49
1641770870000|2022-01-09 23:27:50|4661.78|4661.18|4662.03|4661.43|4662.53|4661.93|4661.78|4661.18|56
1641770880000|2022-01-09 23:28:00|||||||||7
1641770890000|2022-01-09 23:28:10|4661.4|4660.8|4661.4|4660.8|4661.53|4660.93|4661.28|4660.68|50
1641770900000|2022-01-09 23:28:20|4661.28|4660.68|4661.53|4660.93|4661.53|4660.93|4661.28|4660.68|3
1641770910000|2022-01-09 23:28:30|4661.78|4661.18|4661.78|4661.18|4661.78|4661.18|4661.78|4661.18|26
1641770920000|2022-01-09 23:28:40|4660.78|4660.18|4660.78|4660.18|4660.78|4660.18|4660.78|4660.18|66
1641770930000|2022-01-09 23:28:50|4660.65|4660.05|4660.78|4660.18|4660.78|4660.18|4660.53|4659.93|51
1641770940000|2022-01-09 23:29:00|4660.65|4660.05|4661.03|4660.43|4661.03|4660.43|4660.53|4659.93|46
1641770950000|2022-01-09 23:29:10|4660.78|4660.18|4661.03|4660.43|4661.03|4660.43|4660.78|4660.18|26
1641770960000|2022-01-09 23:29:20|4661.15|4660.55|4660.78|4660.18|4661.28|4660.68|4660.28|4659.68|74
1641770970000|2022-01-09 23:29:30|4660.53|4659.93|4660.78|4660.18|4660.78|4660.18|4660.53|4659.93|12
1641770980000|2022-01-09 23:29:40|4660.53|4659.93|4660.4|4659.8|4660.53|4659.93|4660.28|4659.68|41
1641770990000|2022-01-09 23:29:50|4660.28|4659.68|4659.78|4659.18|4660.28|4659.68|4659.78|4659.18|74
1641771000000|2022-01-09 23:30:00|4659.9|4659.3|4660.53|4659.93|4661.53|4660.93|4659.9|4659.3|178
1641771010000|2022-01-09 23:30:10|4660.03|4659.43|4659.53|4658.93|4660.03|4659.43|4659.53|4658.93|149
1641771020000|2022-01-09 23:30:20|4659.28|4658.68|4659.78|4659.18|4659.78|4659.18|4659.28|4658.68|163
1641771030000|2022-01-09 23:30:30|4660.03|4659.43|4660.28|4659.68|4660.28|4659.68|4659.78|4659.18|51
1641771040000|2022-01-09 23:30:40|4660.53|4659.93|4660.78|4660.18|4660.78|4660.18|4660.53|4659.93|70
1641771050000|2022-01-09 23:30:50|4661.03|4660.43|4661.15|4660.55|4661.53|4660.93|4661.03|4660.43|86
1641771060000|2022-01-09 23:31:00|4661.28|4660.68|4660.28|4659.68|4661.53|4660.93|4660.28|4659.68|66
1641771070000|2022-01-09 23:31:10|4660.15|4659.55|4660.15|4659.55|4660.28|4659.68|4660.15|4659.55|43
1641771080000|2022-01-09 23:31:20|4660.28|4659.68|4660.65|4660.05|4660.65|4660.05|4660.28|4659.68|24
1641771090000|2022-01-09 23:31:30|4661.03|4660.43|4660.53|4659.93|4661.03|4660.43|4660.53|4659.93|44
1641771100000|2022-01-09 23:31:40|4660.78|4660.18|4660.65|4660.05|4660.78|4660.18|4660.28|4659.68|38
1641771110000|2022-01-09 23:31:50|4660.78|4660.18|4660.78|4660.18|4661.03|4660.43|4660.65|4660.05|113
1641771120000|2022-01-09 23:32:00|4661.03|4660.43|4661.28|4660.68|4661.28|4660.68|4661.03|4660.43|50
1641771130000|2022-01-09 23:32:10|4661.4|4660.8|4661.28|4660.68|4661.4|4660.8|4661.03|4660.43|67
1641771140000|2022-01-09 23:32:20|4661.4|4660.8|4661.78|4661.18|4661.78|4661.18|4661.4|4660.8|64
1641771150000|2022-01-09 23:32:30|4661.53|4660.93|4661.28|4660.68|4661.53|4660.93|4661.28|4660.68|110
1641771160000|2022-01-09 23:32:40|4661.53|4660.93|4661.78|4661.18|4661.78|4661.18|4661.28|4660.68|13
1641771170000|2022-01-09 23:32:50|4661.9|4661.3|4662.03|4661.43|4662.03|4661.43|4661.78|4661.18|18
1641771180000|2022-01-09 23:33:00|4662.28|4661.68|4662.78|4662.18|4662.78|4662.18|4662.28|4661.68|105
1641771190000|2022-01-09 23:33:10|4662.53|4661.93|4663.03|4662.43|4663.03|4662.43|4662.53|4661.93|74
1641771200000|2022-01-09 23:33:20|||||||||19
1641771210000|2022-01-09 23:33:30|4662.78|4662.18|4663.28|4662.68|4663.28|4662.68|4662.78|4662.18|46
1641771220000|2022-01-09 23:33:40|4663.53|4662.93|4663.53|4662.93|4663.78|4663.18|4663.53|4662.93|31
1641771230000|2022-01-09 23:33:50|4662.78|4662.18|4662.28|4661.68|4662.78|4662.18|4662.03|4661.43|130
1641771240000|2022-01-09 23:34:00|4662.53|4661.93|4662.65|4662.05|4662.65|4662.05|4662.28|4661.68|48
1641771250000|2022-01-09 23:34:10|4662.78|4662.18|4662.78|4662.18|4662.78|4662.18|4662.78|4662.18|5
1641771260000|2022-01-09 23:34:20|4662.53|4661.93|4662.78|4662.18|4662.78|4662.18|4662.53|4661.93|48
1641771270000|2022-01-09 23:34:30|4662.9|4662.3|4663.28|4662.68|4663.28|4662.68|4662.9|4662.3|23
1641771280000|2022-01-09 23:34:40|4663.53|4662.93|4663.53|4662.93|4663.65|4663.05|4663.53|4662.93|14
1641771290000|2022-01-09 23:34:50|4663.65|4663.05|4663.03|4662.43|4663.78|4663.18|4663.03|4662.43|43
1641771300000|2022-01-09 23:35:00|4663.15|4662.55|4664.28|4663.68|4664.28|4663.68|4663.15|4662.55|84
1641771310000|2022-01-09 23:35:10|4664.03|4663.43|4664.03|4663.43|4664.28|4663.68|4663.78|4663.18|39
1641771320000|2022-01-09 23:35:20|4664.15|4663.55|4664.15|4663.55|4664.28|4663.68|4664.03|4663.43|37
1641771330000|2022-01-09 23:35:30|4664.28|4663.68|4664.03|4663.43|4664.28|4663.68|4664.03|4663.43|21
1641771340000|2022-01-09 23:35:40|4663.65|4663.05|4663.78|4663.18|4663.78|4663.18|4663.65|4663.05|43
1641771350000|2022-01-09 23:35:50|4664.03|4663.43|4664.03|4663.43|4664.28|4663.68|4663.9|4663.3|29
1641771360000|2022-01-09 23:36:00|4664.28|4663.68|4664.53|4663.93|4664.53|4663.93|4664.28|4663.68|34
1641771370000|2022-01-09 23:36:10|4664.28|4663.68|4664.28|4663.68|4664.53|4663.93|4664.28|4663.68|41
1641771380000|2022-01-09 23:36:20|4664.03|4663.43|4663.53|4662.93|4664.03|4663.43|4663.4|4662.8|29
1641771390000|2022-01-09 23:36:30|4663.78|4663.18|4663.03|4662.43|4663.78|4663.18|4663.03|4662.43|59
1641771400000|2022-01-09 23:36:40|4663.28|4662.68|4662.53|4661.93|4663.28|4662.68|4662.53|4661.93|80
1641771410000|2022-01-09 23:36:50|4662.78|4662.18|4663.53|4662.93|4663.53|4662.93|4662.78|4662.18|44
1641771420000|2022-01-09 23:37:00|4663.4|4662.8|4663.53|4662.93|4663.53|4662.93|4663.28|4662.68|36
1641771430000|2022-01-09 23:37:10|4663.28|4662.68|4663.53|4662.93|4663.53|4662.93|4663.28|4662.68|10
1641771440000|2022-01-09 23:37:20|4663.28|4662.68|4663.4|4662.8|4663.4|4662.8|4663.28|4662.68|32
1641771450000|2022-01-09 23:37:30|4663.53|4662.93|4663.78|4663.18|4664.03|4663.43|4663.53|4662.93|22
1641771460000|2022-01-09 23:37:40|4664.03|4663.43|4664.03|4663.43|4664.28|4663.68|4664.03|4663.43|31
1641771470000|2022-01-09 23:37:50|4664.15|4663.55|4664.28|4663.68|4664.53|4663.93|4664.15|4663.55|81
1641771480000|2022-01-09 23:38:00|4664.53|4663.93|4664.78|4664.18|4665.03|4664.43|4664.53|4663.93|60
1641771490000|2022-01-09 23:38:10|4664.9|4664.3|4664.53|4663.93|4665.03|4664.43|4664.53|4663.93|39
1641771500000|2022-01-09 23:38:20|4664.28|4663.68|4663.78|4663.18|4664.28|4663.68|4663.53|4662.93|33
1641771510000|2022-01-09 23:38:30|4663.53|4662.93|4663.28|4662.68|4663.53|4662.93|4663.28|4662.68|22
1641771520000|2022-01-09 23:38:40|4663.03|4662.43|4662.78|4662.18|4663.03|4662.43|4662.78|4662.18|34
1641771530000|2022-01-09 23:38:50|4663.03|4662.43|4662.9|4662.3|4663.03|4662.43|4662.78|4662.18|12
1641771540000|2022-01-09 23:39:00|4663.03|4662.43|4663.03|4662.43|4663.28|4662.68|4663.03|4662.43|20
1641771550000|2022-01-09 23:39:10|||||||||1
1641771560000|2022-01-09 23:39:20|4663.28|4662.68|4663.53|4662.93|4663.53|4662.93|4663.15|4662.55|57
1641771570000|2022-01-09 23:39:30|4663.78|4663.18|4663.53|4662.93|4663.78|4663.18|4663.53|4662.93|47
1641771580000|2022-01-09 23:39:40|4663.78|4663.18|4663.78|4663.18|4663.78|4663.18|4663.78|4663.18|5
1641771590000|2022-01-09 23:39:50|4664.03|4663.43|4664.03|4663.43|4664.28|4663.68|4664.03|4663.43|33
1641771600000|2022-01-09 23:40:00|4664.28|4663.68|4664.28|4663.68|4664.53|4663.93|4664.03|4663.43|63
1641771610000|2022-01-09 23:40:10|4664.03|4663.43|4663.53|4662.93|4664.03|4663.43|4663.53|4662.93|24
1641771620000|2022-01-09 23:40:20|4663.78|4663.18|4664.03|4663.43|4664.03|4663.43|4663.65|4663.05|10
1641771630000|2022-01-09 23:40:30|4663.9|4663.3|4664.28|4663.68|4664.28|4663.68|4663.9|4663.3|12
1641771640000|2022-01-09 23:40:40|4664.78|4664.18|4664.78|4664.18|4664.78|4664.18|4664.78|4664.18|13
1641771650000|2022-01-09 23:40:50|4664.53|4663.93|4664.78|4664.18|4664.78|4664.18|4664.53|4663.93|9
1641771660000|2022-01-09 23:41:00|4664.65|4664.05|4664.78|4664.18|4664.78|4664.18|4664.53|4663.93|5
1641771670000|2022-01-09 23:41:10|4665.03|4664.43|4664.78|4664.18|4665.03|4664.43|4664.78|4664.18|34
1641771680000|2022-01-09 23:41:20|4664.53|4663.93|4665.03|4664.43|4665.28|4664.68|4664.53|4663.93|182
1641771690000|2022-01-09 23:41:30|4665.53|4664.93|4665.4|4664.8|4665.78|4665.18|4665.03|4664.43|174
1641771700000|2022-01-09 23:41:40|4665.53|4664.93|4665.53|4664.93|4665.78|4665.18|4665.28|4664.68|61
1641771710000|2022-01-09 23:41:50|4665.28|4664.68|4664.9|4664.3|4665.28|4664.68|4664.78|4664.18|16
1641771720000|2022-01-09 23:42:00|4665.03|4664.43|4665.53|4664.93|4665.53|4664.93|4665.03|4664.43|20
1641771730000|2022-01-09 23:42:10|4665.4|4664.8|4665.53|4664.93|4665.53|4664.93|4665.28|4664.68|27
1641771740000|2022-01-09 23:42:20|4665.65|4665.05|4665.53|4664.93|4665.78|4665.18|4665.53|4664.93|34
1641771750000|2022-01-09 23:42:30|4665.78|4665.18|4665.53|4664.93|4665.78|4665.18|4665.53|4664.93|11
1641771760000|2022-01-09 23:42:40|4665.65|4665.05|4665.53|4664.93|4665.78|4665.18|4665.4|4664.8|36
1641771770000|2022-01-09 23:42:50|4665.78|4665.18|4665.53|4664.93|4665.78|4665.18|4665.53|4664.93|11
1641771780000|2022-01-09 23:43:00|4665.78|4665.18|4665.53|4664.93|4665.78|4665.18|4665.53|4664.93|11
1641771790000|2022-01-09 23:43:10|4665.4|4664.8|4665.28|4664.68|4665.4|4664.8|4665.28|4664.68|42
1641771800000|2022-01-09 23:43:20|4665.4|4664.8|4665.53|4664.93|4665.53|4664.93|4665.4|4664.8|9
1641771810000|2022-01-09 23:43:30|||||||||13
1641771820000|2022-01-09 23:43:40|4665.78|4665.18|4665.78|4665.18|4665.78|4665.18|4665.78|4665.18|29
1641771830000|2022-01-09 23:43:50|4665.65|4665.05|4665.53|4664.93|4665.78|4665.18|4665.53|4664.93|38
1641771840000|2022-01-09 23:44:00|4665.78|4665.18|4665.53|4664.93|4665.78|4665.18|4665.53|4664.93|27
1641771850000|2022-01-09 23:44:10|4665.65|4665.05|4665.53|4664.93|4665.65|4665.05|4665.53|4664.93|15
1641771860000|2022-01-09 23:44:20|4665.65|4665.05|4665.53|4664.93|4665.78|4665.18|4665.53|4664.93|29
1641771870000|2022-01-09 23:44:30|||||||||28
1641771880000|2022-01-09 23:44:40|4665.78|4665.18|4665.65|4665.05|4665.78|4665.18|4665.65|4665.05|27
1641771890000|2022-01-09 23:44:50|4665.78|4665.18|4665.78|4665.18|4665.78|4665.18|4665.78|4665.18|0
1641771900000|2022-01-09 23:45:00|4666.03|4665.43|4666.28|4665.68|4666.28|4665.68|4666.03|4665.43|65
1641771910000|2022-01-09 23:45:10|||||||||40
1641771920000|2022-01-09 23:45:20|4666.03|4665.43|4666.53|4665.93|4666.53|4665.93|4666.03|4665.43|31
1641771930000|2022-01-09 23:45:30|4666.78|4666.18|4666.78|4666.18|4666.78|4666.18|4666.78|4666.18|55
1641771940000|2022-01-09 23:45:40|4666.9|4666.3|4666.9|4666.3|4667.03|4666.43|4666.9|4666.3|54
1641771950000|2022-01-09 23:45:50|4667.03|4666.43|4666.78|4666.18|4667.03|4666.43|4666.53|4665.93|29
1641771960000|2022-01-09 23:46:00|4666.9|4666.3|4666.03|4665.43|4666.9|4666.3|4666.03|4665.43|118
1641771970000|2022-01-09 23:46:10|4666.28|4665.68|4666.4|4665.8|4666.53|4665.93|4666.28|4665.68|85
1641771980000|2022-01-09 23:46:20|4666.28|4665.68|4666.15|4665.55|4666.28|4665.68|4666.15|4665.55|2
1641771990000|2022-01-09 23:46:30|4666.28|4665.68|4665.53|4664.93|4666.28|4665.68|4665.53|4664.93|89
1641772000000|2022-01-09 23:46:40|4665.78|4665.18|4665.78|4665.18|4665.78|4665.18|4665.78|4665.18|13
1641772010000|2022-01-09 23:46:50|||||||||4
1641772020000|2022-01-09 23:47:00|4665.53|4664.93|4665.53|4664.93|4665.78|4665.18|4665.53|4664.93|41
1641772030000|2022-01-09 23:47:10|4665.78|4665.18|4666.53|4665.93|4666.53|4665.93|4665.78|4665.18|101
1641772040000|2022-01-09 23:47:20|||||||||14
1641772050000|2022-01-09 23:47:30|||||||||8
1641772070000|2022-01-09 23:47:50|4666.4|4665.8|4666.28|4665.68|4666.4|4665.8|4666.28|4665.68|21
1641772080000|2022-01-09 23:48:00|4666.03|4665.43|4666.03|4665.43|4666.03|4665.43|4665.78|4665.18|44
1641772090000|2022-01-09 23:48:10|4665.9|4665.3|4665.78|4665.18|4665.9|4665.3|4665.78|4665.18|7
1641772100000|2022-01-09 23:48:20|4666.03|4665.43|4666.03|4665.43|4666.03|4665.43|4666.03|4665.43|10
1641772110000|2022-01-09 23:48:30|4665.9|4665.3|4666.03|4665.43|4666.03|4665.43|4665.78|4665.18|6
1641772120000|2022-01-09 23:48:40|4665.78|4665.18|4665.65|4665.05|4665.78|4665.18|4665.65|4665.05|41
1641772130000|2022-01-09 23:48:50|4665.78|4665.18|4666.03|4665.43|4666.28|4665.68|4665.78|4665.18|86
1641772140000|2022-01-09 23:49:00|4666.15|4665.55|4665.78|4665.18|4666.28|4665.68|4665.78|4665.18|60
1641772150000|2022-01-09 23:49:10|4665.9|4665.3|4665.65|4665.05|4665.9|4665.3|4665.53|4664.93|92
1641772160000|2022-01-09 23:49:20|4665.78|4665.18|4665.78|4665.18|4666.03|4665.43|4665.78|4665.18|23
1641772170000|2022-01-09 23:49:30|4665.53|4664.93|4665.53|4664.93|4665.53|4664.93|4665.53|4664.93|8
1641772180000|2022-01-09 23:49:40|4665.4|4664.8|4665.78|4665.18|4665.78|4665.18|4665.4|4664.8|36
1641772190000|2022-01-09 23:49:50|4665.65|4665.05|4665.65|4665.05|4665.78|4665.18|4665.65|4665.05|22
1641772200000|2022-01-09 23:50:00|4665.78|4665.18|4666.28|4665.68|4666.28|4665.68|4665.78|4665.18|19
1641772210000|2022-01-09 23:50:10|4666.15|4665.55|4667.03|4666.43|4667.03|4666.43|4666.03|4665.43|89
1641772220000|2022-01-09 23:50:20|4667.28|4666.68|4667.78|4667.18|4668.03|4667.43|4667.28|4666.68|185
1641772230000|2022-01-09 23:50:30|4667.53|4666.93|4667.9|4667.3|4668.03|4667.43|4667.53|4666.93|60
1641772240000|2022-01-09 23:50:40|4668.03|4667.43|4668.03|4667.43|4668.03|4667.43|4667.78|4667.18|15
1641772250000|2022-01-09 23:50:50|4668.28|4667.68|4668.03|4667.43|4668.28|4667.68|4668.03|4667.43|95
1641772260000|2022-01-09 23:51:00|4667.9|4667.3|4668.03|4667.43|4668.03|4667.43|4667.9|4667.3|32
1641772270000|2022-01-09 23:51:10|4667.9|4667.3|4667.28|4666.68|4668.03|4667.43|4667.28|4666.68|71
1641772280000|2022-01-09 23:51:20|4667.53|4666.93|4667.03|4666.43|4667.53|4666.93|4667.03|4666.43|38
1641772290000|2022-01-09 23:51:30|4667.15|4666.55|4667.03|4666.43|4667.28|4666.68|4667.03|4666.43|24
1641772300000|2022-01-09 23:51:40|4667.15|4666.55|4667.03|4666.43|4667.15|4666.55|4667.03|4666.43|13
1641772310000|2022-01-09 23:51:50|||||||||5
1641772320000|2022-01-09 23:52:00|4666.9|4666.3|4667.28|4666.68|4667.28|4666.68|4666.78|4666.18|42
1641772330000|2022-01-09 23:52:10|4667.4|4666.8|4668.03|4667.43|4668.03|4667.43|4667.4|4666.8|59
1641772340000|2022-01-09 23:52:20|4668.15|4667.55|4668.03|4667.43|4668.15|4667.55|4668.03|4667.43|13
1641772350000|2022-01-09 23:52:30|4667.78|4667.18|4668.15|4667.55|4668.15|4667.55|4667.78|4667.18|25
1641772360000|2022-01-09 23:52:40|4668.28|4667.68|4667.53|4666.93|4668.28|4667.68|4667.53|4666.93|38
1641772370000|2022-01-09 23:52:50|4667.78|4667.18|4667.78|4667.18|4667.78|4667.18|4667.78|4667.18|23
1641772380000|2022-01-09 23:53:00|4668.03|4667.43|4668.03|4667.43|4668.28|4667.68|4668.03|4667.43|54
1641772390000|2022-01-09 23:53:10|4668.15|4667.55|4668.15|4667.55|4668.28|4667.68|4668.03|4667.43|12
1641772400000|2022-01-09 23:53:20|4668.28|4667.68|4668.15|4667.55|4668.28|4667.68|4668.03|4667.43|26
1641772410000|2022-01-09 23:53:30|4668.28|4667.68|4668.28|4667.68|4668.28|4667.68|4668.28|4667.68|0
1641772420000|2022-01-09 23:53:40|4668.03|4667.43|4668.03|4667.43|4668.28|4667.68|4668.03|4667.43|42
1641772430000|2022-01-09 23:53:50|4667.78|4667.18|4667.78|4667.18|4667.9|4667.3|4667.78|4667.18|51
1641772440000|2022-01-09 23:54:00|4668.03|4667.43|4668.28|4667.68|4668.28|4667.68|4668.03|4667.43|26
1641772450000|2022-01-09 23:54:10|4668.03|4667.43|4668.28|4667.68|4668.28|4667.68|4668.03|4667.43|50
1641772460000|2022-01-09 23:54:20|||||||||19
1641772470000|2022-01-09 23:54:30|4668.03|4667.43|4668.03|4667.43|4668.03|4667.43|4668.03|4667.43|20
1641772480000|2022-01-09 23:54:40|4668.28|4667.68|4668.03|4667.43|4668.28|4667.68|4668.03|4667.43|4
1641772490000|2022-01-09 23:54:50|4667.9|4667.3|4667.78|4667.18|4667.9|4667.3|4667.78|4667.18|22
1641772500000|2022-01-09 23:55:00|4667.9|4667.3|4668.28|4667.68|4668.28|4667.68|4667.9|4667.3|10
1641772510000|2022-01-09 23:55:10|4668.03|4667.43|4667.78|4667.18|4668.28|4667.68|4667.78|4667.18|13
1641772520000|2022-01-09 23:55:20|||||||||2
1641772530000|2022-01-09 23:55:30|||||||||2
1641772540000|2022-01-09 23:55:40|4668.03|4667.43|4667.78|4667.18|4668.03|4667.43|4667.78|4667.18|22
1641772550000|2022-01-09 23:55:50|||||||||35
1641772560000|2022-01-09 23:56:00|4667.9|4667.3|4668.03|4667.43|4668.03|4667.43|4667.78|4667.18|39
1641772570000|2022-01-09 23:56:10|4667.9|4667.3|4667.65|4667.05|4667.9|4667.3|4667.65|4667.05|21
1641772580000|2022-01-09 23:56:20|4667.53|4666.93|4667.28|4666.68|4667.53|4666.93|4667.28|4666.68|13
1641772590000|2022-01-09 23:56:30|4667.15|4666.55|4667.03|4666.43|4667.15|4666.55|4667.03|4666.43|26
1641772600000|2022-01-09 23:56:40|4667.15|4666.55|4667.28|4666.68|4667.28|4666.68|4667.15|4666.55|4
1641772610000|2022-01-09 23:56:50|4667.4|4666.8|4667.28|4666.68|4667.4|4666.8|4667.28|4666.68|10
1641772620000|2022-01-09 23:57:00|4667.53|4666.93|4667.28|4666.68|4667.53|4666.93|4667.28|4666.68|13
1641772630000|2022-01-09 23:57:10|4667.4|4666.8|4667.28|4666.68|4667.4|4666.8|4667.28|4666.68|15
1641772640000|2022-01-09 23:57:20|4667.4|4666.8|4667.78|4667.18|4667.78|4667.18|4667.28|4666.68|13
1641772650000|2022-01-09 23:57:30|4667.65|4667.05|4667.28|4666.68|4667.65|4667.05|4667.28|4666.68|11
1641772660000|2022-01-09 23:57:40|4667.15|4666.55|4667.28|4666.68|4667.28|4666.68|4667.15|4666.55|8
1641772670000|2022-01-09 23:57:50|||||||||1
1641772680000|2022-01-09 23:58:00|4666.28|4665.68|4666.28|4665.68|4666.28|4665.68|4666.28|4665.68|154
1641772690000|2022-01-09 23:58:10|4666.78|4666.18|4667.03|4666.43|4667.03|4666.43|4666.78|4666.18|44
1641772710000|2022-01-09 23:58:30|||||||||60
1641772720000|2022-01-09 23:58:40|4666.78|4666.18|4666.78|4666.18|4666.78|4666.18|4666.78|4666.18|15
1641772730000|2022-01-09 23:58:50|4666.65|4666.05|4666.53|4665.93|4666.78|4666.18|4666.53|4665.93|22
1641772740000|2022-01-09 23:59:00|4666.78|4666.18|4666.78|4666.18|4666.78|4666.18|4666.78|4666.18|18
1641772750000|2022-01-09 23:59:10|4666.9|4666.3|4667.03|4666.43|4667.03|4666.43|4666.78|4666.18|48
1641772760000|2022-01-09 23:59:20|4667.15|4666.55|4667.03|4666.43|4667.15|4666.55|4667.03|4666.43|56
1641772770000|2022-01-09 23:59:30|4666.78|4666.18|4666.53|4665.93|4667.03|4666.43|4666.53|4665.93|29
1641772780000|2022-01-09 23:59:40|4666.28|4665.68|4666.28|4665.68|4666.28|4665.68|4666.28|4665.68|18
1641772790000|2022-01-09 23:59:50|4666.78|4666.18|4666.53|4665.93|4666.78|4666.18|4666.53|4665.93|94
1641772800000|2022-01-10 00:00:00|4666.78|4666.18|4666.78|4666.18|4667.03|4666.43|4666.65|4666.05|126
1641772810000|2022-01-10 00:00:10|4666.9|4666.3|4666.78|4666.18|4667.03|4666.43|4666.78|4666.18|21
1641772820000|2022-01-10 00:00:20|4666.9|4666.3|4667.03|4666.43|4667.03|4666.43|4666.9|4666.3|7
1641772830000|2022-01-10 00:00:30|4666.9|4666.3|4666.9|4666.3|4666.9|4666.3|4666.78|4666.18|6
1641772840000|2022-01-10 00:00:40|4667.03|4666.43|4666.78|4666.18|4667.15|4666.55|4666.78|4666.18|22
1641772850000|2022-01-10 00:00:50|4667.03|4666.43|4666.78|4666.18|4667.03|4666.43|4666.78|4666.18|9
1641772860000|2022-01-10 00:01:00|4667.03|4666.43|4667.03|4666.43|4667.28|4666.68|4667.03|4666.43|51
1641772870000|2022-01-10 00:01:10|4666.9|4666.3|4667.03|4666.43|4667.03|4666.43|4666.9|4666.3|41
1641772880000|2022-01-10 00:01:20|4667.28|4666.68|4667.65|4667.05|4667.78|4667.18|4667.28|4666.68|34
1641772890000|2022-01-10 00:01:30|4667.78|4667.18|4666.9|4666.3|4667.78|4667.18|4666.78|4666.18|18
1641772900000|2022-01-10 00:01:40|4666.78|4666.18|4667.03|4666.43|4667.03|4666.43|4666.78|4666.18|9
1641772910000|2022-01-10 00:01:50|4667.15|4666.55|4667.03|4666.43|4667.15|4666.55|4667.03|4666.43|5
1641772920000|2022-01-10 00:02:00|4666.78|4666.18|4666.78|4666.18|4667.03|4666.43|4666.78|4666.18|44
1641772930000|2022-01-10 00:02:10|||||||||13
1641772940000|2022-01-10 00:02:20|4666.9|4666.3|4667.28|4666.68|4667.28|4666.68|4666.9|4666.3|24
1641772950000|2022-01-10 00:02:30|4667.4|4666.8|4667.78|4667.18|4667.78|4667.18|4667.4|4666.8|20
1641772960000|2022-01-10 00:02:40|4667.65|4667.05|4667.65|4667.05|4667.78|4667.18|4667.53|4666.93|15
1641772970000|2022-01-10 00:02:50|4667.53|4666.93|4667.53|4666.93|4667.53|4666.93|4667.28|4666.68|9
1641772980000|2022-01-10 00:03:00|4667.65|4667.05|4667.78|4667.18|4667.78|4667.18|4667.53|4666.93|29
1641772990000|2022-01-10 00:03:10|4668.03|4667.43|4668.28|4667.68|4668.28|4667.68|4668.03|4667.43|181
1641773000000|2022-01-10 00:03:20|4668.03|4667.43|4668.28|4667.68|4668.28|4667.68|4668.03|4667.43|25
1641773010000|2022-01-10 00:03:30|4668.03|4667.43|4668.4|4667.8|4668.53|4667.93|4668.03|4667.43|30
1641773020000|2022-01-10 00:03:40|4668.28|4667.68|4667.53|4666.93|4668.28|4667.68|4667.53|4666.93|19
1641773030000|2022-01-10 00:03:50|4667.28|4666.68|4667.03|4666.43|4667.28|4666.68|4666.78|4666.18|46
1641773040000|2022-01-10 00:04:00|4666.78|4666.18|4666.28|4665.68|4666.78|4666.18|4666.28|4665.68|99
1641773050000|2022-01-10 00:04:10|4666.53|4665.93|4666.53|4665.93|4666.53|4665.93|4666.53|4665.93|7
1641773060000|2022-01-10 00:04:20|4666.4|4665.8|4666.53|4665.93|4666.53|4665.93|4666.28|4665.68|66
1641773070000|2022-01-10 00:04:30|4666.4|4665.8|4667.28|4666.68|4667.28|4666.68|4666.4|4665.8|27
1641773080000|2022-01-10 00:04:40|4667.4|4666.8|4667.78|4667.18|4667.78|4667.18|4667.4|4666.8|20
1641773090000|2022-01-10 00:04:50|4668.03|4667.43|4667.53|4666.93|4668.03|4667.43|4667.15|4666.55|50
1641773100000|2022-01-10 00:05:00|4667.78|4667.18|4668.28|4667.68|4668.28|4667.68|4667.65|4667.05|52
1641773110000|2022-01-10 00:05:10|4668.53|4667.93|4668.28|4667.68|4668.78|4668.18|4668.28|4667.68|111
1641773120000|2022-01-10 00:05:20|4668.03|4667.43|4667.78|4667.18|4668.03|4667.43|4667.78|4667.18|16
1641773130000|2022-01-10 00:05:30|4667.53|4666.93|4667.28|4666.68|4667.53|4666.93|4667.28|4666.68|15
1641773140000|2022-01-10 00:05:40|4667.03|4666.43|4667.03|4666.43|4667.03|4666.43|4667.03|4666.43|14
1641773160000|2022-01-10 00:06:00|4666.78|4666.18|4666.28|4665.68|4666.78|4666.18|4666.28|4665.68|51
1641773170000|2022-01-10 00:06:10|4666.03|4665.43|4665.78|4665.18|4666.28|4665.68|4665.78|4665.18|127
1641773180000|2022-01-10 00:06:20|4665.53|4664.93|4666.03|4665.43|4666.03|4665.43|4665.53|4664.93|52
1641773190000|2022-01-10 00:06:30|4665.78|4665.18|4665.65|4665.05|4665.78|4665.18|4665.53|4664.93|47
1641773200000|2022-01-10 00:06:40|4665.78|4665.18|4666.03|4665.43|4666.03|4665.43|4665.78|4665.18|11
1641773210000|2022-01-10 00:06:50|4666.28|4665.68|4667.03|4666.43|4667.03|4666.43|4666.28|4665.68|71
1641773220000|2022-01-10 00:07:00|4666.78|4666.18|4666.78|4666.18|4666.78|4666.18|4666.78|4666.18|21
1641773230000|2022-01-10 00:07:10|4666.65|4666.05|4666.28|4665.68|4666.65|4666.05|4666.28|4665.68|11
1641773240000|2022-01-10 00:07:20|4666.4|4665.8|4666.28|4665.68|4666.4|4665.8|4666.28|4665.68|17
1641773250000|2022-01-10 00:07:30|4666.03|4665.43|4666.03|4665.43|4666.03|4665.43|4666.03|4665.43|32
1641773260000|2022-01-10 00:07:40|4666.53|4665.93|4667.03|4666.43|4667.03|4666.43|4666.53|4665.93|37
1641773270000|2022-01-10 00:07:50|4666.78|4666.18|4666.53|4665.93|4666.78|4666.18|4666.53|4665.93|23
1641773280000|2022-01-10 00:08:00|4667.03|4666.43|4667.03|4666.43|4667.03|4666.43|4667.03|4666.43|24
1641773290000|2022-01-10 00:08:10|4666.53|4665.93|4666.78|4666.18|4666.78|4666.18|4666.53|4665.93|24
1641773300000|2022-01-10 00:08:20|4667.03|4666.43|4667.03|4666.43|4667.03|4666.43|4667.03|4666.43|15
1641773310000|2022-01-10 00:08:30|4667.28|4666.68|4667.28|4666.68|4667.28|4666.68|4667.03|4666.43|38
1641773320000|2022-01-10 00:08:40|4667.03|4666.43|4667.28|4666.68|4667.28|4666.68|4667.03|4666.43|8
1641773330000|2022-01-10 00:08:50|4667.03|4666.43|4666.53|4665.93|4667.03|4666.43|4666.53|4665.93|8
1641773340000|2022-01-10 00:09:00|4666.78|4666.18|4666.53|4665.93|4666.78|4666.18|4666.53|4665.93|20
1641773350000|2022-01-10 00:09:10|4666.28|4665.68|4666.78|4666.18|4666.78|4666.18|4666.28|4665.68|19
1641773360000|2022-01-10 00:09:20|4666.28|4665.68|4666.53|4665.93|4666.53|4665.93|4666.28|4665.68|25
1641773370000|2022-01-10 00:09:30|4667.03|4666.43|4667.28|4666.68|4667.28|4666.68|4667.03|4666.43|41
1641773380000|2022-01-10 00:09:40|4667.03|4666.43|4667.28|4666.68|4667.28|4666.68|4667.03|4666.43|24
1641773390000|2022-01-10 00:09:50|4667.03|4666.43|4666.53|4665.93|4667.03|4666.43|4666.53|4665.93|25
1641773400000|2022-01-10 00:10:00|4666.78|4666.18|4667.78|4667.18|4667.78|4667.18|4666.78|4666.18|63
1641773410000|2022-01-10 00:10:10|4668.28|4667.68|4668.53|4667.93|4668.53|4667.93|4668.28|4667.68|87
1641773420000|2022-01-10 00:10:20|4668.28|4667.68|4668.28|4667.68|4668.28|4667.68|4668.28|4667.68|21
1641773430000|2022-01-10 00:10:30|4668.03|4667.43|4668.15|4667.55|4668.28|4667.68|4668.03|4667.43|28
1641773440000|2022-01-10 00:10:40|4668.28|4667.68|4668.03|4667.43|4668.28|4667.68|4668.03|4667.43|19
1641773450000|2022-01-10 00:10:50|4667.78|4667.18|4668.28|4667.68|4668.28|4667.68|4667.53|4666.93|107
1641773460000|2022-01-10 00:11:00|4668.03|4667.43|4667.78|4667.18|4668.03|4667.43|4667.78|4667.18|18
1641773470000|2022-01-10 00:11:10|||||||||2
1641773480000|2022-01-10 00:11:20|4667.53|4666.93|4667.28|4666.68|4667.53|4666.93|4667.28|4666.68|33
1641773490000|2022-01-10 00:11:30|4667.03|4666.43|4666.9|4666.3|4667.03|4666.43|4666.53|4665.93|52
1641773500000|2022-01-10 00:11:40|4666.78|4666.18|4667.03|4666.43|4667.03|4666.43|4666.78|4666.18|9
1641773510000|2022-01-10 00:11:50|4667.28|4666.68|4667.28|4666.68|4667.28|4666.68|4667.28|4666.68|35
1641773520000|2022-01-10 00:12:00|4667.03|4666.43|4667.03|4666.43|4667.28|4666.68|4667.03|4666.43|19
1641773530000|2022-01-10 00:12:10|4666.78|4666.18|4666.03|4665.43|4666.78|4666.18|4666.03|4665.43|77
1641773540000|2022-01-10 00:12:20|4666.15|4665.55|4666.78|4666.18|4666.78|4666.18|4666.15|4665.55|14
1641773550000|2022-01-10 00:12:30|4667.03|4666.43|4666.78|4666.18|4667.03|4666.43|4666.78|4666.18|19
1641773560000|2022-01-10 00:12:40|4666.65|4666.05|4666.53|4665.93|4666.65|4666.05|4666.53|4665.93|1
1641773570000|2022-01-10 00:12:50|4666.78|4666.18|4666.53|4665.93|4666.78|4666.18|4666.53|4665.93|16
1641773580000|2022-01-10 00:13:00|4666.78|4666.18|4667.78|4667.18|4667.78|4667.18|4666.78|4666.18|42
1641773590000|2022-01-10 00:13:10|4667.53|4666.93|4667.78|4667.18|4667.78|4667.18|4667.53|4666.93|35
1641773600000|2022-01-10 00:13:20|4667.53|4666.93|4667.53|4666.93|4667.53|4666.93|4667.53|4666.93|40
1641773610000|2022-01-10 00:13:30|4667.78|4667.18|4667.28|4666.68|4667.78|4667.18|4667.28|4666.68|12
1641773620000|2022-01-10 00:13:40|4667.03|4666.43|4667.03|4666.43|4667.15|4666.55|4667.03|4666.43|6
1641773630000|2022-01-10 00:13:50|||||||||3
1641773640000|2022-01-10 00:14:00|4666.78|4666.18|4666.78|4666.18|4666.78|4666.18|4666.78|4666.18|23
1641773650000|2022-01-10 00:14:10|4666.53|4665.93|4666.4|4665.8|4666.53|4665.93|4666.4|4665.8|32
1641773660000|2022-01-10 00:14:20|4666.53|4665.93|4666.53|4665.93|4666.78|4666.18|4666.53|4665.93|27
1641773670000|2022-01-10 00:14:30|4666.78|4666.18|4666.78|4666.18|4666.78|4666.18|4666.28|4665.68|25
1641773680000|2022-01-10 00:14:40|4667.15|4666.55|4667.28|4666.68|4667.28|4666.68|4667.15|4666.55|48
1641773690000|2022-01-10 00:14:50|4667.03|4666.43|4666.9|4666.3|4667.03|4666.43|4666.9|4666.3|30
1641773700000|2022-01-10 00:15:00|4666.78|4666.18|4666.53|4665.93|4666.78|4666.18|4666.28|4665.68|69
1641773710000|2022-01-10 00:15:10|4666.28|4665.68|4666.03|4665.43|4666.28|4665.68|4666.03|4665.43|84
1641773720000|2022-01-10 00:15:20|4666.28|4665.68|4665.03|4664.43|4666.28|4665.68|4664.53|4663.93|317
1641773730000|2022-01-10 00:15:30|4664.78|4664.18|4665.9|4665.3|4665.9|4665.3|4664.78|4664.18|87
1641773740000|2022-01-10 00:15:40|4666.03|4665.43|4665.4|4664.8|4666.03|4665.43|4665.4|4664.8|44
1641773750000|2022-01-10 00:15:50|4665.28|4664.68|4664.9|4664.3|4665.78|4665.18|4664.78|4664.18|70
1641773760000|2022-01-10 00:16:00|4664.78|4664.18|4664.78|4664.18|4665.28|4664.68|4664.78|4664.18|105
1641773770000|2022-01-10 00:16:10|4664.53|4663.93|4664.28|4663.68|4664.53|4663.93|4664.03|4663.43|48
1641773780000|2022-01-10 00:16:20|4664.15|4663.55|4663.78|4663.18|4664.28|4663.68|4663.53|4662.93|121
1641773790000|2022-01-10 00:16:30|4663.65|4663.05|4663.9|4663.3|4664.28|4663.68|4663.53|4662.93|104
1641773800000|2022-01-10 00:16:40|4663.78|4663.18|4663.53|4662.93|4664.03|4663.43|4663.53|4662.93|44
1641773810000|2022-01-10 00:16:50|4663.65|4663.05|4663.53|4662.93|4663.65|4663.05|4663.28|4662.68|63
1641773820000|2022-01-10 00:17:00|4663.78|4663.18|4664.28|4663.68|4664.53|4663.93|4663.53|4662.93|73
1641773830000|2022-01-10 00:17:10|4664.4|4663.8|4664.78|4664.18|4664.78|4664.18|4664.28|4663.68|42
1641773840000|2022-01-10 00:17:20|4664.9|4664.3|4665.03|4664.43|4665.03|4664.43|4664.78|4664.18|29
1641773850000|2022-01-10 00:17:30|4665.28|4664.68|4665.03|4664.43|4665.28|4664.68|4665.03|4664.43|22
1641773860000|2022-01-10 00:17:40|4665.28|4664.68|4665.28|4664.68|4665.28|4664.68|4665.03|4664.43|41
1641773870000|2022-01-10 00:17:50|4665.03|4664.43|4665.28|4664.68|4665.28|4664.68|4665.03|4664.43|14
1641773880000|2022-01-10 00:18:00|4665.03|4664.43|4665.28|4664.68|4665.28|4664.68|4665.03|4664.43|17
1641773890000|2022-01-10 00:18:10|4665.03|4664.43|4664.78|4664.18|4665.15|4664.55|4664.53|4663.93|59
1641773900000|2022-01-10 00:18:20|4664.65|4664.05|4664.78|4664.18|4664.78|4664.18|4664.53|4663.93|13
1641773910000|2022-01-10 00:18:30|4664.9|4664.3|4665.03|4664.43|4665.03|4664.43|4664.9|4664.3|18
1641773920000|2022-01-10 00:18:40|4665.28|4664.68|4664.53|4663.93|4665.28|4664.68|4664.53|4663.93|35
1641773930000|2022-01-10 00:18:50|4664.4|4663.8|4663.28|4662.68|4664.4|4663.8|4663.28|4662.68|84
1641773940000|2022-01-10 00:19:00|4663.4|4662.8|4663.53|4662.93|4664.03|4663.43|4663.4|4662.8|54
1641773950000|2022-01-10 00:19:10|4663.4|4662.8|4663.53|4662.93|4663.78|4663.18|4663.03|4662.43|56
1641773960000|2022-01-10 00:19:20|4663.78|4663.18|4664.28|4663.68|4664.28|4663.68|4663.78|4663.18|83
1641773970000|2022-01-10 00:19:30|4664.15|4663.55|4664.03|4663.43|4664.28|4663.68|4664.03|4663.43|12
1641773980000|2022-01-10 00:19:40|4664.28|4663.68|4663.78|4663.18|4664.28|4663.68|4663.78|4663.18|30
1641773990000|2022-01-10 00:19:50|4664.03|4663.43|4664.78|4664.18|4664.78|4664.18|4664.03|4663.43|42
1641774000000|2022-01-10 00:20:00|4665.03|4664.43|4665.03|4664.43|4665.03|4664.43|4664.78|4664.18|31
1641774010000|2022-01-10 00:20:10|4665.28|4664.68|4665.28|4664.68|4665.4|4664.8|4665.28|4664.68|19
1641774020000|2022-01-10 00:20:20|4665.53|4664.93|4665.78|4665.18|4665.78|4665.18|4665.28|4664.68|63
1641774030000|2022-01-10 00:20:30|4665.53|4664.93|4665.78|4665.18|4665.78|4665.18|4665.53|4664.93|30
1641774040000|2022-01-10 00:20:40|4666.03|4665.43|4666.03|4665.43|4666.03|4665.43|4665.78|4665.18|20
1641774050000|2022-01-10 00:20:50|4666.28|4665.68|4666.4|4665.8|4666.53|4665.93|4666.28|4665.68|50
1641774060000|2022-01-10 00:21:00|4666.53|4665.93|4666.53|4665.93|4666.53|4665.93|4666.4|4665.8|19
1641774070000|2022-01-10 00:21:10|4666.4|4665.8|4666.28|4665.68|4666.53|4665.93|4666.28|4665.68|43
1641774080000|2022-01-10 00:21:20|4666.53|4665.93|4666.28|4665.68|4666.53|4665.93|4666.28|4665.68|16
1641774090000|2022-01-10 00:21:30|4666.53|4665.93|4666.53|4665.93|4666.78|4666.18|4666.28|4665.68|70
1641774100000|2022-01-10 00:21:40|4666.78|4666.18|4666.65|4666.05|4666.78|4666.18|4666.53|4665.93|22
1641774110000|2022-01-10 00:21:50|4666.78|4666.18|4667.03|4666.43|4667.03|4666.43|4666.78|4666.18|22
1641774120000|2022-01-10 00:22:00|4667.28|4666.68|4668.03|4667.43|4668.03|4667.43|4667.28|4666.68|106
1641774130000|2022-01-10 00:22:10|4668.28|4667.68|4668.03|4667.43|4668.28|4667.68|4668.03|4667.43|42
1641774140000|2022-01-10 00:22:20|4668.28|4667.68|4668.4|4667.8|4668.53|4667.93|4668.28|4667.68|69
1641774150000|2022-01-10 00:22:30|4668.28|4667.68|4668.28|4667.68|4668.53|4667.93|4668.03|4667.43|49
1641774160000|2022-01-10 00:22:40|4668.03|4667.43|4668.78|4668.18|4668.9|4668.3|4668.03|4667.43|131
1641774170000|2022-01-10 00:22:50|4668.53|4667.93|4668.28|4667.68|4668.53|4667.93|4668.28|4667.68|25
1641774180000|2022-01-10 00:23:00|4668.53|4667.93|4668.28|4667.68|4668.53|4667.93|4668.28|4667.68|24
1641774190000|2022-01-10 00:23:10|4668.03|4667.43|4668.03|4667.43|4668.03|4667.43|4668.03|4667.43|13
1641774200000|2022-01-10 00:23:20|4667.78|4667.18|4667.53|4666.93|4667.78|4667.18|4667.53|4666.93|20
1641774210000|2022-01-10 00:23:30|4667.78|4667.18|4668.28|4667.68|4668.28|4667.68|4667.78|4667.18|27
1641774220000|2022-01-10 00:23:40|4668.4|4667.8|4668.28|4667.68|4668.53|4667.93|4668.28|4667.68|24
1641774230000|2022-01-10 00:23:50|4668.53|4667.93|4668.28|4667.68|4668.53|4667.93|4668.28|4667.68|19
1641774240000|2022-01-10 00:24:00|4668.4|4667.8|4668.78|4668.18|4668.78|4668.18|4668.28|4667.68|32
1641774250000|2022-01-10 00:24:10|4668.9|4668.3|4669.28|4668.68|4669.28|4668.68|4668.9|4668.3|138
1641774260000|2022-01-10 00:24:20|4669.4|4668.8|4669.53|4668.93|4669.53|4668.93|4669.28|4668.68|43
1641774270000|2022-01-10 00:24:30|4669.28|4668.68|4670.03|4669.43|4670.03|4669.43|4669.28|4668.68|141
1641774280000|2022-01-10 00:24:40|4670.28|4669.68|4669.78|4669.18|4670.28|4669.68|4669.53|4668.93|150
1641774290000|2022-01-10 00:24:50|4669.53|4668.93|4670.03|4669.43|4670.03|4669.43|4669.53|4668.93|19
1641774300000|2022-01-10 00:25:00|4669.65|4669.05|4669.53|4668.93|4669.78|4669.18|4669.53|4668.93|53
1641774310000|2022-01-10 00:25:10|4669.4|4668.8|4669.28|4668.68|4669.53|4668.93|4669.28|4668.68|31
1641774320000|2022-01-10 00:25:20|4669.4|4668.8|4669.03|4668.43|4669.4|4668.8|4669.03|4668.43|32
1641774330000|2022-01-10 00:25:30|4669.28|4668.68|4669.03|4668.43|4669.28|4668.68|4669.03|4668.43|13
1641774340000|2022-01-10 00:25:40|4668.28|4667.68|4668.53|4667.93|4668.78|4668.18|4668.28|4667.68|51
1641774350000|2022-01-10 00:25:50|4668.78|4668.18|4668.78|4668.18|4668.78|4668.18|4668.78|4668.18|8
1641774360000|2022-01-10 00:26:00|4668.53|4667.93|4668.53|4667.93|4668.53|4667.93|4668.28|4667.68|14
1641774370000|2022-01-10 00:26:10|4668.78|4668.18|4668.53|4667.93|4668.78|4668.18|4668.53|4667.93|30
1641774380000|2022-01-10 00:26:20|4668.28|4667.68|4668.28|4667.68|4668.53|4667.93|4668.28|4667.68|23
1641774390000|2022-01-10 00:26:30|4668.4|4667.8|4668.53|4667.93|4668.78|4668.18|4668.28|4667.68|40
1641774400000|2022-01-10 00:26:40|4668.65|4668.05|4668.53|4667.93|4668.78|4668.18|4668.53|4667.93|13
1641774410000|2022-01-10 00:26:50|4668.78|4668.18|4668.78|4668.18|4668.78|4668.18|4668.78|4668.18|1
1641774420000|2022-01-10 00:27:00|4668.9|4668.3|4669.15|4668.55|4669.28|4668.68|4668.9|4668.3|45
1641774430000|2022-01-10 00:27:10|4668.78|4668.18|4669.03|4668.43|4669.03|4668.43|4668.78|4668.18|27
1641774440000|2022-01-10 00:27:20|4669.28|4668.68|4669.03|4668.43|4669.28|4668.68|4669.03|4668.43|26
1641774450000|2022-01-10 00:27:30|4669.28|4668.68|4669.03|4668.43|4669.78|4669.18|4669.03|4668.43|43
1641774460000|2022-01-10 00:27:40|4668.78|4668.18|4668.53|4667.93|4668.78|4668.18|4668.53|4667.93|21
1641774470000|2022-01-10 00:27:50|4668.28|4667.68|4668.28|4667.68|4668.28|4667.68|4668.28|4667.68|7
1641774480000|2022-01-10 00:28:00|4668.03|4667.43|4668.53|4667.93|4668.78|4668.18|4668.03|4667.43|21
1641774490000|2022-01-10 00:28:10|4668.28|4667.68|4668.53|4667.93|4668.53|4667.93|4668.28|4667.68|10
1641774500000|2022-01-10 00:28:20|4668.65|4668.05|4668.53|4667.93|4668.78|4668.18|4668.53|4667.93|31
1641774510000|2022-01-10 00:28:30|4668.65|4668.05|4668.53|4667.93|4668.78|4668.18|4668.53|4667.93|17
1641774540000|2022-01-10 00:29:00|4668.78|4668.18|4668.53|4667.93|4668.78|4668.18|4668.53|4667.93|36
1641774550000|2022-01-10 00:29:10|||||||||2
1641774560000|2022-01-10 00:29:20|4668.78|4668.18|4668.78|4668.18|4668.78|4668.18|4668.78|4668.18|13
1641774580000|2022-01-10 00:29:40|||||||||9
1641774590000|2022-01-10 00:29:50|4668.65|4668.05|4668.53|4667.93|4668.78|4668.18|4668.53|4667.93|11
1641774600000|2022-01-10 00:30:00|4668.4|4667.8|4668.28|4667.68|4668.53|4667.93|4668.28|4667.68|36
1641774610000|2022-01-10 00:30:10|||||||||3
1641774620000|2022-01-10 00:30:20|4668.53|4667.93|4668.53|4667.93|4668.53|4667.93|4668.28|4667.68|14
1641774630000|2022-01-10 00:30:30|4668.4|4667.8|4668.53|4667.93|4668.53|4667.93|4668.28|4667.68|5
1641774640000|2022-01-10 00:30:40|4668.78|4668.18|4669.03|4668.43|4669.03|4668.43|4668.65|4668.05|31
1641774650000|2022-01-10 00:30:50|4669.15|4668.55|4668.78|4668.18|4669.28|4668.68|4668.78|4668.18|82
1641774660000|2022-01-10 00:31:00|4669.03|4668.43|4669.53|4668.93|4669.78|4669.18|4669.03|4668.43|114
1641774670000|2022-01-10 00:31:10|4669.4|4668.8|4669.78|4669.18|4669.78|4669.18|4669.28|4668.68|8
1641774680000|2022-01-10 00:31:20|4670.28|4669.68|4670.28|4669.68|4670.53|4669.93|4670.03|4669.43|69
1641774690000|2022-01-10 00:31:30|4670.15|4669.55|4670.03|4669.43|4670.28|4669.68|4670.03|4669.43|19
1641774700000|2022-01-10 00:31:40|4670.28|4669.68|4670.4|4669.8|4670.4|4669.8|4670.03|4669.43|31
1641774710000|2022-01-10 00:31:50|4670.28|4669.68|4670.78|4670.18|4671.03|4670.43|4670.28|4669.68|117
1641774720000|2022-01-10 00:32:00|4670.53|4669.93|4670.28|4669.68|4670.78|4670.18|4670.28|4669.68|40
1641774730000|2022-01-10 00:32:10|4670.03|4669.43|4670.28|4669.68|4670.28|4669.68|4670.03|4669.43|47
1641774740000|2022-01-10 00:32:20|4670.15|4669.55|4670.78|4670.18|4670.78|4670.18|4670.15|4669.55|84
1641774750000|2022-01-10 00:32:30|4670.53|4669.93|4670.53|4669.93|4670.78|4670.18|4670.53|4669.93|32
1641774760000|2022-01-10 00:32:40|4670.65|4670.05|4670.78|4670.18|4670.9|4670.3|4670.65|4670.05|19
1641774770000|2022-01-10 00:32:50|4670.9|4670.3|4670.9|4670.3|4671.03|4670.43|4670.9|4670.3|40
1641774780000|2022-01-10 00:33:00|4670.78|4670.18|4671.03|4670.43|4671.03|4670.43|4670.78|4670.18|63
1641774790000|2022-01-10 00:33:10|4671.28|4670.68|4671.03|4670.43|4671.28|4670.68|4671.03|4670.43|33
1641774800000|2022-01-10 00:33:20|4671.28|4670.68|4671.28|4670.68|4671.28|4670.68|4671.03|4670.43|91
1641774810000|2022-01-10 00:33:30|4671.15|4670.55|4671.28|4670.68|4671.4|4670.8|4671.03|4670.43|72
1641774820000|2022-01-10 00:33:40|4671.53|4670.93|4671.53|4670.93|4671.78|4671.18|4671.53|4670.93|39
1641774830000|2022-01-10 00:33:50|4671.28|4670.68|4671.15|4670.55|4671.28|4670.68|4671.03|4670.43|36
1641774840000|2022-01-10 00:34:00|4671.03|4670.43|4670.78|4670.18|4671.03|4670.43|4670.53|4669.93|110
1641774850000|2022-01-10 00:34:10|4670.9|4670.3|4670.78|4670.18|4670.9|4670.3|4670.78|4670.18|9
1641774860000|2022-01-10 00:34:20|4670.53|4669.93|4670.53|4669.93|4670.78|4670.18|4670.53|4669.93|8
1641774870000|2022-01-10 00:34:30|4670.65|4670.05|4670.65|4670.05|4670.78|4670.18|4670.53|4669.93|18
1641774880000|2022-01-10 00:34:40|4670.53|4669.93|4670.78|4670.18|4670.78|4670.18|4670.53|4669.93|4
1641774890000|2022-01-10 00:34:50|4670.53|4669.93|4670.53|4669.93|4670.53|4669.93|4670.53|4669.93|28
1641774900000|2022-01-10 00:35:00|4670.28|4669.68|4670.53|4669.93|4670.53|4669.93|4670.28|4669.68|32
1641774910000|2022-01-10 00:35:10|4670.4|4669.8|4670.28|4669.68|4670.53|4669.93|4670.28|4669.68|15
1641774920000|2022-01-10 00:35:20|4670.53|4669.93|4670.53|4669.93|4670.53|4669.93|4670.53|4669.93|11
1641774930000|2022-01-10 00:35:30|4670.78|4670.18|4671.03|4670.43|4671.03|4670.43|4670.78|4670.18|32
1641774940000|2022-01-10 00:35:40|||||||||1
1641774950000|2022-01-10 00:35:50|||||||||23
1641774960000|2022-01-10 00:36:00|4670.9|4670.3|4671.78|4671.18|4671.78|4671.18|4670.78|4670.18|55
1641774970000|2022-01-10 00:36:10|4671.53|4670.93|4671.65|4671.05|4671.65|4671.05|4671.53|4670.93|67
1641774980000|2022-01-10 00:36:20|4671.53|4670.93|4671.53|4670.93|4671.65|4671.05|4671.28|4670.68|14
1641774990000|2022-01-10 00:36:30|4671.78|4671.18|4671.53|4670.93|4671.78|4671.18|4671.53|4670.93|18
1641775000000|2022-01-10 00:36:40|||||||||1
1641775010000|2022-01-10 00:36:50|4671.4|4670.8|4671.28|4670.68|4671.4|4670.8|4671.28|4670.68|15
1641775020000|2022-01-10 00:37:00|4671.4|4670.8|4672.03|4671.43|4672.03|4671.43|4671.28|4670.68|49
1641775030000|2022-01-10 00:37:10|4671.9|4671.3|4671.4|4670.8|4671.9|4671.3|4671.4|4670.8|26
1641775040000|2022-01-10 00:37:20|4671.28|4670.68|4671.28|4670.68|4671.28|4670.68|4671.03|4670.43|7
1641775050000|2022-01-10 00:37:30|4671.4|4670.8|4671.78|4671.18|4671.78|4671.18|4671.4|4670.8|32
1641775060000|2022-01-10 00:37:40|4671.53|4670.93|4671.53|4670.93|4671.53|4670.93|4671.53|4670.93|58
1641775070000|2022-01-10 00:37:50|4671.28|4670.68|4671.53|4670.93|4671.53|4670.93|4671.28|4670.68|18
1641775080000|2022-01-10 00:38:00|4671.78|4671.18|4671.78|4671.18|4671.78|4671.18|4671.78|4671.18|20
1641775090000|2022-01-10 00:38:10|4671.65|4671.05|4671.53|4670.93|4671.78|4671.18|4671.53|4670.93|44
1641775100000|2022-01-10 00:38:20|4671.28|4670.68|4671.53|4670.93|4671.53|4670.93|4671.28|4670.68|41
1641775110000|2022-01-10 00:38:30|4671.4|4670.8|4671.53|4670.93|4671.53|4670.93|4671.28|4670.68|3
1641775120000|2022-01-10 00:38:40|4671.28|4670.68|4671.28|4670.68|4671.53|4670.93|4671.28|4670.68|29
1641775130000|2022-01-10 00:38:50|4671.4|4670.8|4671.53|4670.93|4671.53|4670.93|4671.4|4670.8|10
1641775140000|2022-01-10 00:39:00|4671.4|4670.8|4671.28|4670.68|4671.4|4670.8|4671.28|4670.68|11
1641775150000|2022-01-10 00:39:10|4671.03|4670.43|4671.28|4670.68|4671.28|4670.68|4671.03|4670.43|17
1641775160000|2022-01-10 00:39:20|4671.53|4670.93|4672.78|4672.18|4672.78|4672.18|4671.53|4670.93|287
1641775170000|2022-01-10 00:39:30|4672.53|4671.93|4672.28|4671.68|4672.53|4671.93|4672.28|4671.68|52
1641775180000|2022-01-10 00:39:40|4672.4|4671.8|4672.03|4671.43|4672.4|4671.8|4672.03|4671.43|49
1641775190000|2022-01-10 00:39:50|4672.15|4671.55|4672.03|4671.43|4672.28|4671.68|4671.78|4671.18|35
1641775200000|2022-01-10 00:40:00|4672.15|4671.55|4672.53|4671.93|4672.53|4671.93|4672.03|4671.43|49
1641775210000|2022-01-10 00:40:10|4672.15|4671.55|4672.53|4671.93|4672.53|4671.93|4672.15|4671.55|52
1641775220000|2022-01-10 00:40:20|4672.78|4672.18|4672.78|4672.18|4673.03|4672.43|4672.78|4672.18|53
1641775230000|2022-01-10 00:40:30|4672.4|4671.8|4672.28|4671.68|4672.78|4672.18|4672.28|4671.68|65
1641775240000|2022-01-10 00:40:40|4672.03|4671.43|4671.9|4671.3|4672.03|4671.43|4671.78|4671.18|82
1641775250000|2022-01-10 00:40:50|4672.03|4671.43|4671.9|4671.3|4672.03|4671.43|4671.9|4671.3|20
1641775260000|2022-01-10 00:41:00|4672.03|4671.43|4672.03|4671.43|4672.03|4671.43|4672.03|4671.43|1
1641775270000|2022-01-10 00:41:10|4672.15|4671.55|4671.78|4671.18|4672.15|4671.55|4671.78|4671.18|14
1641775280000|2022-01-10 00:41:20|4671.53|4670.93|4671.28|4670.68|4671.53|4670.93|4671.28|4670.68|43
1641775290000|2022-01-10 00:41:30|4671.53|4670.93|4671.53|4670.93|4671.53|4670.93|4671.4|4670.8|37
1641775300000|2022-01-10 00:41:40|4671.28|4670.68|4671.28|4670.68|4671.53|4670.93|4671.28|4670.68|21
1641775310000|2022-01-10 00:41:50|4671.03|4670.43|4671.28|4670.68|4671.53|4670.93|4671.03|4670.43|43
1641775320000|2022-01-10 00:42:00|4671.53|4670.93|4671.78|4671.18|4671.78|4671.18|4671.4|4670.8|29
1641775330000|2022-01-10 00:42:10|4671.53|4670.93|4671.53|4670.93|4671.65|4671.05|4671.53|4670.93|11
1641775340000|2022-01-10 00:42:20|4671.28|4670.68|4671.15|4670.55|4671.28|4670.68|4671.03|4670.43|84
1641775350000|2022-01-10 00:42:30|4671.03|4670.43|4671.28|4670.68|4671.28|4670.68|4671.03|4670.43|54
1641775370000|2022-01-10 00:42:50|4671.03|4670.43|4671.03|4670.43|4671.15|4670.55|4671.03|4670.43|47
1641775380000|2022-01-10 00:43:00|4671.15|4670.55|4671.03|4670.43|4671.15|4670.55|4671.03|4670.43|29
1641775390000|2022-01-10 00:43:10|4670.9|4670.3|4671.03|4670.43|4671.03|4670.43|4670.78|4670.18|18
1641775400000|2022-01-10 00:43:20|4670.03|4669.43|4670.15|4669.55|4670.15|4669.55|4669.78|4669.18|198
1641775410000|2022-01-10 00:43:30|4670.03|4669.43|4670.03|4669.43|4670.03|4669.43|4670.03|4669.43|7
1641775420000|2022-01-10 00:43:40|4669.9|4669.3|4669.78|4669.18|4670.03|4669.43|4669.78|4669.18|47
1641775430000|2022-01-10 00:43:50|4669.53|4668.93|4669.28|4668.68|4669.53|4668.93|4669.28|4668.68|44
1641775440000|2022-01-10 00:44:00|4669.53|4668.93|4670.03|4669.43|4670.03|4669.43|4669.53|4668.93|55
1641775450000|2022-01-10 00:44:10|4669.78|4669.18|4669.78|4669.18|4669.9|4669.3|4669.78|4669.18|33
1641775460000|2022-01-10 00:44:20|4669.65|4669.05|4669.53|4668.93|4669.65|4669.05|4669.53|4668.93|31
1641775470000|2022-01-10 00:44:30|||||||||1
1641775480000|2022-01-10 00:44:40|4669.78|4669.18|4670.78|4670.18|4670.78|4670.18|4669.78|4669.18|105
1641775490000|2022-01-10 00:44:50|4671.03|4670.43|4670.78|4670.18|4671.03|4670.43|4670.78|4670.18|65
1641775500000|2022-01-10 00:45:00|4671.03|4670.43|4671.03|4670.43|4671.03|4670.43|4670.9|4670.3|22
1641775510000|2022-01-10 00:45:10|4670.78|4670.18|4670.78|4670.18|4670.78|4670.18|4670.78|4670.18|6
1641775520000|2022-01-10 00:45:20|4670.53|4669.93|4670.53|4669.93|4670.53|4669.93|4670.53|4669.93|12
1641775530000|2022-01-10 00:45:30|4670.4|4669.8|4670.28|4669.68|4670.4|4669.8|4670.28|4669.68|7
1641775540000|2022-01-10 00:45:40|4670.03|4669.43|4670.03|4669.43|4670.03|4669.43|4670.03|4669.43|30
1641775550000|2022-01-10 00:45:50|4670.15|4669.55|4670.28|4669.68|4670.28|4669.68|4670.03|4669.43|31
1641775560000|2022-01-10 00:46:00|4670.03|4669.43|4670.03|4669.43|4670.03|4669.43|4670.03|4669.43|9
1641775570000|2022-01-10 00:46:10|||||||||2
1641775580000|2022-01-10 00:46:20|4669.9|4669.3|4670.03|4669.43|4670.03|4669.43|4669.9|4669.3|7
1641775590000|2022-01-10 00:46:30|4669.78|4669.18|4669.53|4668.93|4669.9|4669.3|4669.53|4668.93|12
1641775600000|2022-01-10 00:46:40|4669.4|4668.8|4669.65|4669.05|4669.78|4669.18|4669.4|4668.8|21
1641775610000|2022-01-10 00:46:50|4669.78|4669.18|4669.78|4669.18|4670.03|4669.43|4669.78|4669.18|18
1641775620000|2022-01-10 00:47:00|||||||||4
1641775630000|2022-01-10 00:47:10|4670.03|4669.43|4670.03|4669.43|4670.03|4669.43|4670.03|4669.43|11
1641775640000|2022-01-10 00:47:20|4669.78|4669.18|4670.03|4669.43|4670.03|4669.43|4669.78|4669.18|12
1641775650000|2022-01-10 00:47:30|4669.9|4669.3|4670.03|4669.43|4670.03|4669.43|4669.78|4669.18|8
1641775660000|2022-01-10 00:47:40|4669.9|4669.3|4669.9|4669.3|4669.9|4669.3|4669.78|4669.18|1
1641775670000|2022-01-10 00:47:50|4670.03|4669.43|4670.53|4669.93|4670.53|4669.93|4670.03|4669.43|12
1641775680000|2022-01-10 00:48:00|4670.65|4670.05|4670.78|4670.18|4670.78|4670.18|4670.65|4670.05|17
1641775690000|2022-01-10 00:48:10|4670.9|4670.3|4671.28|4670.68|4671.28|4670.68|4670.9|4670.3|31
1641775700000|2022-01-10 00:48:20|||||||||13
1641775710000|2022-01-10 00:48:30|4671.03|4670.43|4671.28|4670.68|4671.28|4670.68|4671.03|4670.43|31
1641775720000|2022-01-10 00:48:40|4671.53|4670.93|4671.53|4670.93|4671.53|4670.93|4671.53|4670.93|18
1641775730000|2022-01-10 00:48:50|4671.78|4671.18|4671.78|4671.18|4671.78|4671.18|4671.78|4671.18|21
1641775740000|2022-01-10 00:49:00|4671.53|4670.93|4671.78|4671.18|4671.78|4671.18|4671.53|4670.93|17
1641775750000|2022-01-10 00:49:10|4671.65|4671.05|4671.53|4670.93|4671.65|4671.05|4671.53|4670.93|5
1641775770000|2022-01-10 00:49:30|4671.78|4671.18|4671.78|4671.18|4671.9|4671.3|4671.78|4671.18|46
1641775780000|2022-01-10 00:49:40|4672.03|4671.43|4671.03|4670.43|4672.03|4671.43|4671.03|4670.43|102
1641775790000|2022-01-10 00:49:50|4671.15|4670.55|4671.53|4670.93|4671.53|4670.93|4671.03|4670.43|35
1641775800000|2022-01-10 00:50:00|4671.4|4670.8|4671.65|4671.05|4671.78|4671.18|4671.4|4670.8|18
1641775810000|2022-01-10 00:50:10|4671.78|4671.18|4671.65|4671.05|4671.78|4671.18|4671.65|4671.05|5
1641775820000|2022-01-10 00:50:20|4671.53|4670.93|4671.03|4670.43|4671.53|4670.93|4671.03|4670.43|20
1641775830000|2022-01-10 00:50:30|4670.78|4670.18|4670.78|4670.18|4670.78|4670.18|4670.78|4670.18|23
1641775840000|2022-01-10 00:50:40|4670.65|4670.05|4670.78|4670.18|4670.78|4670.18|4670.53|4669.93|22
1641775850000|2022-01-10 00:50:50|4670.65|4670.05|4670.65|4670.05|4670.78|4670.18|4670.65|4670.05|15
1641775860000|2022-01-10 00:51:00|4670.53|4669.93|4670.53|4669.93|4670.53|4669.93|4670.4|4669.8|12
1641775870000|2022-01-10 00:51:10|4670.4|4669.8|4670.28|4669.68|4670.4|4669.8|4670.03|4669.43|24
1641775880000|2022-01-10 00:51:20|4670.15|4669.55|4669.9|4669.3|4670.15|4669.55|4669.78|4669.18|24
1641775890000|2022-01-10 00:51:30|4670.03|4669.43|4670.03|4669.43|4670.28|4669.68|4669.9|4669.3|29
1641775900000|2022-01-10 00:51:40|||||||||3
1641775910000|2022-01-10 00:51:50|4669.78|4669.18|4669.78|4669.18|4669.78|4669.18|4669.78|4669.18|9
1641775920000|2022-01-10 00:52:00|4669.9|4669.3|4669.53|4668.93|4670.03|4669.43|4669.53|4668.93|24
1641775930000|2022-01-10 00:52:10|||||||||21
1641775940000|2022-01-10 00:52:20|4669.28|4668.68|4669.4|4668.8|4669.53|4668.93|4669.28|4668.68|62
1641775950000|2022-01-10 00:52:30|4669.53|4668.93|4669.53|4668.93|4669.53|4668.93|4669.53|4668.93|16
1641775960000|2022-01-10 00:52:40|4669.65|4669.05|4669.53|4668.93|4669.78|4669.18|4669.53|4668.93|13
1641775970000|2022-01-10 00:52:50|4669.65|4669.05|4670.28|4669.68|4670.28|4669.68|4669.65|4669.05|16
1641775980000|2022-01-10 00:53:00|4670.03|4669.43|4670.03|4669.43|4670.03|4669.43|4670.03|4669.43|7
1641775990000|2022-01-10 00:53:10|4669.78|4669.18|4669.78|4669.18|4669.78|4669.18|4669.78|4669.18|5
1641776000000|2022-01-10 00:53:20|4669.65|4669.05|4669.53|4668.93|4669.78|4669.18|4669.53|4668.93|11
1641776010000|2022-01-10 00:53:30|4669.78|4669.18|4669.78|4669.18|4669.78|4669.18|4669.53|4668.93|11
1641776020000|2022-01-10 00:53:40|4669.65|4669.05|4670.03|4669.43|4670.03|4669.43|4669.65|4669.05|5
1641776030000|2022-01-10 00:53:50|4669.78|4669.18|4670.03|4669.43|4670.03|4669.43|4669.78|4669.18|6
1641776040000|2022-01-10 00:54:00|4669.78|4669.18|4669.78|4669.18|4669.78|4669.18|4669.78|4669.18|32
1641776050000|2022-01-10 00:54:10|4669.53|4668.93|4669.53|4668.93|4669.53|4668.93|4669.53|4668.93|8
1641776060000|2022-01-10 00:54:20|4669.78|4669.18|4669.4|4668.8|4669.78|4669.18|4669.28|4668.68|21
1641776070000|2022-01-10 00:54:30|4669.28|4668.68|4669.28|4668.68|4669.4|4668.8|4669.28|4668.68|3
1641776090000|2022-01-10 00:54:50|4669.15|4668.55|4669.15|4668.55|4669.28|4668.68|4669.15|4668.55|37
1641776100000|2022-01-10 00:55:00|4669.28|4668.68|4669.28|4668.68|4669.28|4668.68|4669.03|4668.43|11
1641776110000|2022-01-10 00:55:10|4669.4|4668.8|4669.4|4668.8|4669.4|4668.8|4669.4|4668.8|17
1641776120000|2022-01-10 00:55:20|4669.53|4668.93|4669.28|4668.68|4669.53|4668.93|4669.28|4668.68|4
1641776130000|2022-01-10 00:55:30|4669.53|4668.93|4669.65|4669.05|4669.78|4669.18|4669.53|4668.93|18
1641776140000|2022-01-10 00:55:40|4669.78|4669.18|4669.53|4668.93|4669.78|4669.18|4669.53|4668.93|7
1641776150000|2022-01-10 00:55:50|||||||||1
1641776160000|2022-01-10 00:56:00|4669.4|4668.8|4669.4|4668.8|4669.53|4668.93|4669.28|4668.68|23
1641776170000|2022-01-10 00:56:10|4669.53|4668.93|4669.53|4668.93|4669.53|4668.93|4669.53|4668.93|0
1641776180000|2022-01-10 00:56:20|4669.78|4669.18|4669.78|4669.18|4669.78|4669.18|4669.65|4669.05|16
1641776190000|2022-01-10 00:56:30|4669.65|4669.05|4670.15|4669.55|4670.15|4669.55|4669.65|4669.05|43
1641776200000|2022-01-10 00:56:40|4670.28|4669.68|4670.53|4669.93|4670.53|4669.93|4670.28|4669.68|38
1641776210000|2022-01-10 00:56:50|4670.65|4670.05|4670.28|4669.68|4670.78|4670.18|4670.28|4669.68|45
1641776220000|2022-01-10 00:57:00|4670.03|4669.43|4670.03|4669.43|4670.03|4669.43|4670.03|4669.43|6
1641776230000|2022-01-10 00:57:10|4669.78|4669.18|4669.78|4669.18|4669.78|4669.18|4669.78|4669.18|2
1641776240000|2022-01-10 00:57:20|||||||||2
1641776250000|2022-01-10 00:57:30|4669.53|4668.93|4669.53|4668.93|4669.53|4668.93|4669.53|4668.93|23
1641776260000|2022-01-10 00:57:40|4669.4|4668.8|4669.53|4668.93|4669.53|4668.93|4669.28|4668.68|6
1641776270000|2022-01-10 00:57:50|4669.78|4669.18|4669.78|4669.18|4669.78|4669.18|4669.78|4669.18|12
1641776280000|2022-01-10 00:58:00|4669.65|4669.05|4669.78|4669.18|4669.78|4669.18|4669.65|4669.05|8
1641776290000|2022-01-10 00:58:10|4669.9|4669.3|4670.28|4669.68|4670.28|4669.68|4669.9|4669.3|23
1641776300000|2022-01-10 00:58:20|||||||||2
1641776310000|2022-01-10 00:58:30|4670.15|4669.55|4670.03|4669.43|4670.15|4669.55|4670.03|4669.43|10
1641776330000|2022-01-10 00:58:50|4669.9|4669.3|4669.78|4669.18|4669.9|4669.3|4669.78|4669.18|1
1641776340000|2022-01-10 00:59:00|4669.9|4669.3|4669.78|4669.18|4670.03|4669.43|4669.78|4669.18|3
1641776350000|2022-01-10 00:59:10|4669.9|4669.3|4669.78|4669.18|4670.03|4669.43|4669.78|4669.18|4
1641776360000|2022-01-10 00:59:20|4669.53|4668.93|4669.78|4669.18|4669.78|4669.18|4669.53|4668.93|5
1641776370000|2022-01-10 00:59:30|4669.9|4669.3|4670.03|4669.43|4670.03|4669.43|4669.9|4669.3|7
1641776380000|2022-01-10 00:59:40|||||||||1
1641776390000|2022-01-10 00:59:50|||||||||3
1641776400000|2022-01-10 01:00:00|4670.28|4669.68|4670.65|4670.05|4670.78|4670.18|4670.28|4669.68|94
1641776410000|2022-01-10 01:00:10|4670.53|4669.93|4670.15|4669.55|4670.53|4669.93|4670.03|4669.43|23
1641776420000|2022-01-10 01:00:20|4670.03|4669.43|4670.03|4669.43|4670.28|4669.68|4670.03|4669.43|8
1641776430000|2022-01-10 01:00:30|4669.53|4668.93|4669.4|4668.8|4669.53|4668.93|4669.28|4668.68|47
1641776440000|2022-01-10 01:00:40|4669.53|4668.93|4669.28|4668.68|4669.53|4668.93|4669.28|4668.68|11
1641776450000|2022-01-10 01:00:50|4669.03|4668.43|4668.78|4668.18|4669.03|4668.43|4668.78|4668.18|113
1641776460000|2022-01-10 01:01:00|4668.53|4667.93|4667.53|4666.93|4668.53|4667.93|4667.53|4666.93|127
1641776470000|2022-01-10 01:01:10|4667.78|4667.18|4667.53|4666.93|4668.03|4667.43|4667.28|4666.68|75
1641776480000|2022-01-10 01:01:20|4667.4|4666.8|4666.28|4665.68|4667.53|4666.93|4666.28|4665.68|130
1641776490000|2022-01-10 01:01:30|4666.15|4665.55|4666.53|4665.93|4666.53|4665.93|4666.03|4665.43|54
1641776500000|2022-01-10 01:01:40|4666.28|4665.68|4666.28|4665.68|4666.53|4665.93|4666.28|4665.68|38
1641776510000|2022-01-10 01:01:50|4666.4|4665.8|4667.28|4666.68|4667.28|4666.68|4666.4|4665.8|41
1641776520000|2022-01-10 01:02:00|4667.03|4666.43|4666.78|4666.18|4667.03|4666.43|4666.53|4665.93|42
1641776530000|2022-01-10 01:02:10|4667.03|4666.43|4666.78|4666.18|4667.03|4666.43|4666.53|4665.93|111
1641776540000|2022-01-10 01:02:20|4667.03|4666.43|4667.28|4666.68|4667.28|4666.68|4666.78|4666.18|43
1641776550000|2022-01-10 01:02:30|4667.03|4666.43|4666.78|4666.18|4667.03|4666.43|4666.78|4666.18|44
1641776560000|2022-01-10 01:02:40|4667.03|4666.43|4666.78|4666.18|4667.28|4666.68|4666.78|4666.18|25
1641776570000|2022-01-10 01:02:50|4666.65|4666.05|4666.03|4665.43|4666.65|4666.05|4665.78|4665.18|93
1641776580000|2022-01-10 01:03:00|4666.28|4665.68|4666.28|4665.68|4666.28|4665.68|4666.28|4665.68|14
1641776590000|2022-01-10 01:03:10|4666.4|4665.8|4666.53|4665.93|4666.53|4665.93|4666.4|4665.8|24
1641776600000|2022-01-10 01:03:20|||||||||2
1641776610000|2022-01-10 01:03:30|4666.65|4666.05|4666.78|4666.18|4666.78|4666.18|4666.53|4665.93|61
1641776620000|2022-01-10 01:03:40|4667.03|4666.43|4667.03|4666.43|4667.03|4666.43|4667.03|4666.43|16
1641776630000|2022-01-10 01:03:50|4667.15|4666.55|4667.53|4666.93|4667.53|4666.93|4667.15|4666.55|39
1641776640000|2022-01-10 01:04:00|4667.78|4667.18|4667.78|4667.18|4667.78|4667.18|4667.28|4666.68|59
1641776650000|2022-01-10 01:04:10|4668.03|4667.43|4668.28|4667.68|4668.28|4667.68|4668.03|4667.43|26
1641776660000|2022-01-10 01:04:20|4668.15|4667.55|4667.78|4667.18|4668.15|4667.55|4667.78|4667.18|39
1641776670000|2022-01-10 01:04:30|4667.53|4666.93|4667.03|4666.43|4667.65|4667.05|4667.03|4666.43|23
1641776680000|2022-01-10 01:04:40|4666.78|4666.18|4667.03|4666.43|4667.03|4666.43|4666.78|4666.18|17
1641776690000|2022-01-10 01:04:50|4666.53|4665.93|4666.03|4665.43|4666.53|4665.93|4666.03|4665.43|15
1641776700000|2022-01-10 01:05:00|4666.15|4665.55|4666.53|4665.93|4666.53|4665.93|4666.15|4665.55|35
1641776710000|2022-01-10 01:05:10|4666.4|4665.8|4666.78|4666.18|4666.78|4666.18|4666.28|4665.68|26
1641776720000|2022-01-10 01:05:20|4666.53|4665.93|4667.28|4666.68|4667.28|4666.68|4666.53|4665.93|39
1641776730000|2022-01-10 01:05:30|||||||||21
1641776740000|2022-01-10 01:05:40|4667.03|4666.43|4667.03|4666.43|4667.15|4666.55|4667.03|4666.43|16
1641776750000|2022-01-10 01:05:50|4667.15|4666.55|4667.53|4666.93|4667.78|4667.18|4667.15|4666.55|21
1641776760000|2022-01-10 01:06:00|||||||||18
1641776770000|2022-01-10 01:06:10|4667.78|4667.18|4667.78|4667.18|4667.78|4667.18|4667.78|4667.18|13
1641776780000|2022-01-10 01:06:20|4668.03|4667.43|4668.28|4667.68|4668.28|4667.68|4667.78|4667.18|26
1641776790000|2022-01-10 01:06:30|4668.03|4667.43|4667.78|4667.18|4668.15|4667.55|4667.78|4667.18|29
1641776800000|2022-01-10 01:06:40|4667.53|4666.93|4667.53|4666.93|4667.53|4666.93|4667.53|4666.93|2
1641776810000|2022-01-10 01:06:50|4667.78|4667.18|4667.78|4667.18|4667.78|4667.18|4667.53|4666.93|14
1641776820000|2022-01-10 01:07:00|4667.65|4667.05|4667.78|4667.18|4667.78|4667.18|4667.53|4666.93|9
1641776830000|2022-01-10 01:07:10|4668.03|4667.43|4667.78|4667.18|4668.28|4667.68|4667.53|4666.93|42
1641776840000|2022-01-10 01:07:20|||||||||18
1641776850000|2022-01-10 01:07:30|4667.53|4666.93|4667.53|4666.93|4667.53|4666.93|4667.53|4666.93|46
1641776860000|2022-01-10 01:07:40|4667.65|4667.05|4667.78|4667.18|4667.78|4667.18|4667.53|4666.93|58
1641776870000|2022-01-10 01:07:50|4667.53|4666.93|4667.53|4666.93|4667.53|4666.93|4667.28|4666.68|7
1641776880000|2022-01-10 01:08:00|4667.78|4667.18|4667.28|4666.68|4668.03|4667.43|4667.28|4666.68|26
1641776890000|2022-01-10 01:08:10|4667.15|4666.55|4666.78|4666.18|4667.15|4666.55|4666.78|4666.18|38
1641776900000|2022-01-10 01:08:20|4667.03|4666.43|4667.78|4667.18|4667.78|4667.18|4667.03|4666.43|27
1641776910000|2022-01-10 01:08:30|4667.53|4666.93|4667.53|4666.93|4667.53|4666.93|4667.53|4666.93|9
1641776920000|2022-01-10 01:08:40|4667.4|4666.8|4667.03|4666.43|4667.4|4666.8|4667.03|4666.43|17
1641776930000|2022-01-10 01:08:50|4666.9|4666.3|4666.78|4666.18|4666.9|4666.3|4666.78|4666.18|6
1641776940000|2022-01-10 01:09:00|4667.03|4666.43|4667.03|4666.43|4667.28|4666.68|4667.03|4666.43|6
1641776950000|2022-01-10 01:09:10|4666.9|4666.3|4667.15|4666.55|4667.28|4666.68|4666.9|4666.3|24
1641776960000|2022-01-10 01:09:20|4667.28|4666.68|4666.78|4666.18|4667.28|4666.68|4666.78|4666.18|6
1641776970000|2022-01-10 01:09:30|4666.53|4665.93|4666.53|4665.93|4666.53|4665.93|4666.28|4665.68|30
1641776980000|2022-01-10 01:09:40|4666.15|4665.55|4666.53|4665.93|4666.78|4666.18|4666.03|4665.43|111
1641776990000|2022-01-10 01:09:50|4666.28|4665.68|4666.53|4665.93|4666.53|4665.93|4666.15|4665.55|15
1641777000000|2022-01-10 01:10:00|4666.65|4666.05|4667.28|4666.68|4667.28|4666.68|4666.53|4665.93|51
1641777010000|2022-01-10 01:10:10|4667.53|4666.93|4667.53|4666.93|4667.53|4666.93|4667.4|4666.8|15
1641777020000|2022-01-10 01:10:20|4667.78|4667.18|4667.78|4667.18|4667.78|4667.18|4667.78|4667.18|41
1641777030000|2022-01-10 01:10:30|4668.03|4667.43|4667.78|4667.18|4668.03|4667.43|4667.78|4667.18|22
1641777040000|2022-01-10 01:10:40|4667.65|4667.05|4667.03|4666.43|4667.65|4667.05|4666.78|4666.18|79
1641777050000|2022-01-10 01:10:50|4667.28|4666.68|4667.28|4666.68|4667.53|4666.93|4667.28|4666.68|42
1641777060000|2022-01-10 01:11:00|4667.53|4666.93|4667.28|4666.68|4667.78|4667.18|4667.28|4666.68|26
1641777070000|2022-01-10 01:11:10|4667.15|4666.55|4667.53|4666.93|4667.53|4666.93|4667.15|4666.55|25
1641777080000|2022-01-10 01:11:20|4667.78|4667.18|4668.03|4667.43|4668.03|4667.43|4667.78|4667.18|31
1641777090000|2022-01-10 01:11:30|4668.28|4667.68|4668.03|4667.43|4668.28|4667.68|4668.03|4667.43|72
1641777100000|2022-01-10 01:11:40|4667.78|4667.18|4667.78|4667.18|4668.03|4667.43|4667.78|4667.18|30
1641777110000|2022-01-10 01:11:50|4667.9|4667.3|4668.03|4667.43|4668.03|4667.43|4667.78|4667.18|41
1641777120000|2022-01-10 01:12:00|4667.9|4667.3|4668.28|4667.68|4668.28|4667.68|4667.9|4667.3|8
1641777130000|2022-01-10 01:12:10|4668.03|4667.43|4668.28|4667.68|4668.28|4667.68|4668.03|4667.43|55
1641777140000|2022-01-10 01:12:20|4668.15|4667.55|4668.53|4667.93|4668.53|4667.93|4668.15|4667.55|15
1641777150000|2022-01-10 01:12:30|4668.28|4667.68|4668.28|4667.68|4668.28|4667.68|4668.03|4667.43|58
1641777160000|2022-01-10 01:12:40|4668.15|4667.55|4668.03|4667.43|4668.15|4667.55|4668.03|4667.43|7
1641777170000|2022-01-10 01:12:50|4667.9|4667.3|4668.03|4667.43|4668.03|4667.43|4667.78|4667.18|81
1641777180000|2022-01-10 01:13:00|||||||||1
1641777190000|2022-01-10 01:13:10|4668.28|4667.68|4668.03|4667.43|4668.28|4667.68|4668.03|4667.43|15
1641777200000|2022-01-10 01:13:20|||||||||1
1641777220000|2022-01-10 01:13:40|4667.9|4667.3|4667.9|4667.3|4668.03|4667.43|4667.9|4667.3|8
1641777230000|2022-01-10 01:13:50|4668.03|4667.43|4668.03|4667.43|4668.03|4667.43|4668.03|4667.43|0
1641777240000|2022-01-10 01:14:00|4668.28|4667.68|4668.53|4667.93|4668.53|4667.93|4668.28|4667.68|19
1641777250000|2022-01-10 01:14:10|||||||||16
1641777260000|2022-01-10 01:14:20|4668.28|4667.68|4668.28|4667.68|4668.53|4667.93|4668.28|4667.68|30
1641777270000|2022-01-10 01:14:30|4668.03|4667.43|4668.03|4667.43|4668.03|4667.43|4667.78|4667.18|24
1641777280000|2022-01-10 01:14:40|4668.28|4667.68|4668.03|4667.43|4668.28|4667.68|4668.03|4667.43|5
1641777290000|2022-01-10 01:14:50|4667.78|4667.18|4667.78|4667.18|4667.78|4667.18|4667.78|4667.18|5
1641777300000|2022-01-10 01:15:00|4668.03|4667.43|4667.4|4666.8|4668.03|4667.43|4667.28|4666.68|77
1641777310000|2022-01-10 01:15:10|4667.53|4666.93|4667.28|4666.68|4667.53|4666.93|4667.28|4666.68|29
1641777320000|2022-01-10 01:15:20|4667.4|4666.8|4667.53|4666.93|4667.65|4667.05|4667.4|4666.8|9
1641777330000|2022-01-10 01:15:30|||||||||12
1641777340000|2022-01-10 01:15:40|4667.78|4667.18|4668.03|4667.43|4668.28|4667.68|4667.78|4667.18|30
1641777350000|2022-01-10 01:15:50|4667.78|4667.18|4667.03|4666.43|4667.78|4667.18|4667.03|4666.43|24
1641777360000|2022-01-10 01:16:00|4666.53|4665.93|4666.28|4665.68|4666.53|4665.93|4666.03|4665.43|97
1641777370000|2022-01-10 01:16:10|4666.53|4665.93|4666.53|4665.93|4666.53|4665.93|4666.28|4665.68|8
1641777380000|2022-01-10 01:16:20|4666.28|4665.68|4666.53|4665.93|4666.53|4665.93|4666.28|4665.68|19
1641777390000|2022-01-10 01:16:30|4666.28|4665.68|4666.28|4665.68|4666.28|4665.68|4666.03|4665.43|22
1641777400000|2022-01-10 01:16:40|4666.03|4665.43|4665.9|4665.3|4666.28|4665.68|4665.9|4665.3|83
1641777410000|2022-01-10 01:16:50|4666.03|4665.43|4665.78|4665.18|4666.03|4665.43|4665.78|4665.18|22
1641777420000|2022-01-10 01:17:00|4666.03|4665.43|4666.78|4666.18|4666.78|4666.18|4666.03|4665.43|39
1641777430000|2022-01-10 01:17:10|4666.65|4666.05|4667.03|4666.43|4667.03|4666.43|4666.53|4665.93|26
1641777440000|2022-01-10 01:17:20|4667.15|4666.55|4667.15|4666.55|4667.28|4666.68|4667.03|4666.43|14
1641777450000|2022-01-10 01:17:30|4667.03|4666.43|4667.03|4666.43|4667.03|4666.43|4667.03|4666.43|0
1641777460000|2022-01-10 01:17:40|4666.78|4666.18|4667.03|4666.43|4667.28|4666.68|4666.78|4666.18|21
1641777470000|2022-01-10 01:17:50|4667.15|4666.55|4666.78|4666.18|4667.28|4666.68|4666.78|4666.18|6
1641777480000|2022-01-10 01:18:00|4667.03|4666.43|4667.03|4666.43|4667.28|4666.68|4667.03|4666.43|58
1641777490000|2022-01-10 01:18:10|4666.78|4666.18|4667.53|4666.93|4667.53|4666.93|4666.78|4666.18|33
1641777500000|2022-01-10 01:18:20|4667.78|4667.18|4668.28|4667.68|4668.53|4667.93|4667.78|4667.18|88
1641777510000|2022-01-10 01:18:30|4668.4|4667.8|4668.03|4667.43|4668.53|4667.93|4667.78|4667.18|40
1641777520000|2022-01-10 01:18:40|4667.78|4667.18|4667.53|4666.93|4667.78|4667.18|4667.53|4666.93|14
1641777530000|2022-01-10 01:18:50|4667.4|4666.8|4667.03|4666.43|4667.4|4666.8|4667.03|4666.43|23
1641777540000|2022-01-10 01:19:00|4667.28|4666.68|4667.28|4666.68|4667.53|4666.93|4667.28|4666.68|30
1641777550000|2022-01-10 01:19:10|4667.4|4666.8|4668.28|4667.68|4668.28|4667.68|4667.4|4666.8|55
1641777560000|2022-01-10 01:19:20|4668.03|4667.43|4668.53|4667.93|4668.53|4667.93|4668.03|4667.43|13
1641777570000|2022-01-10 01:19:30|4668.28|4667.68|4668.53|4667.93|4668.53|4667.93|4668.28|4667.68|29
1641777580000|2022-01-10 01:19:40|4668.28|4667.68|4668.4|4667.8|4668.53|4667.93|4668.28|4667.68|34
1641777590000|2022-01-10 01:19:50|4668.53|4667.93|4668.28|4667.68|4668.53|4667.93|4668.28|4667.68|39
1641777600000|2022-01-10 01:20:00|4667.9|4667.3|4668.53|4667.93|4668.78|4668.18|4667.9|4667.3|83
1641777610000|2022-01-10 01:20:10|4668.65|4668.05|4668.53|4667.93|4668.78|4668.18|4668.53|4667.93|12
1641777620000|2022-01-10 01:20:20|4668.65|4668.05|4668.78|4668.18|4668.78|4668.18|4668.28|4667.68|28
1641777630000|2022-01-10 01:20:30|4668.65|4668.05|4668.28|4667.68|4668.78|4668.18|4668.28|4667.68|55
1641777640000|2022-01-10 01:20:40|4668.53|4667.93|4668.4|4667.8|4668.53|4667.93|4668.28|4667.68|53
1641777650000|2022-01-10 01:20:50|4668.53|4667.93|4668.4|4667.8|4668.53|4667.93|4668.4|4667.8|9
1641777660000|2022-01-10 01:21:00|4668.53|4667.93|4668.03|4667.43|4668.53|4667.93|4668.03|4667.43|14
1641777670000|2022-01-10 01:21:10|4667.9|4667.3|4667.9|4667.3|4668.03|4667.43|4667.78|4667.18|13
1641777680000|2022-01-10 01:21:20|4667.78|4667.18|4667.78|4667.18|4667.78|4667.18|4667.53|4666.93|29
1641777690000|2022-01-10 01:21:30|4667.53|4666.93|4668.03|4667.43|4668.03|4667.43|4667.53|4666.93|15
1641777700000|2022-01-10 01:21:40|4668.28|4667.68|4668.28|4667.68|4668.53|4667.93|4668.28|4667.68|14
1641777710000|2022-01-10 01:21:50|4668.4|4667.8|4668.4|4667.8|4668.53|4667.93|4668.4|4667.8|10
1641777720000|2022-01-10 01:22:00|4668.28|4667.68|4667.78|4667.18|4668.4|4667.8|4667.65|4667.05|13
1641777730000|2022-01-10 01:22:10|4667.9|4667.3|4668.03|4667.43|4668.03|4667.43|4667.78|4667.18|18
1641777740000|2022-01-10 01:22:20|4667.9|4667.3|4667.78|4667.18|4667.9|4667.3|4667.78|4667.18|9
1641777750000|2022-01-10 01:22:30|4668.03|4667.43|4668.03|4667.43|4668.03|4667.43|4668.03|4667.43|4
1641777760000|2022-01-10 01:22:40|4668.28|4667.68|4668.28|4667.68|4668.28|4667.68|4668.28|4667.68|0
1641777770000|2022-01-10 01:22:50|4668.53|4667.93|4668.53|4667.93|4668.53|4667.93|4668.28|4667.68|15
1641777780000|2022-01-10 01:23:00|4668.28|4667.68|4668.03|4667.43|4668.53|4667.93|4668.03|4667.43|17
1641777790000|2022-01-10 01:23:10|4668.15|4667.55|4668.53|4667.93|4668.53|4667.93|4668.03|4667.43|14
1641777800000|2022-01-10 01:23:20|4668.28|4667.68|4668.28|4667.68|4668.28|4667.68|4668.28|4667.68|22
1641777810000|2022-01-10 01:23:30|4667.9|4667.3|4667.78|4667.18|4668.03|4667.43|4667.78|4667.18|26
1641777820000|2022-01-10 01:23:40|4667.65|4667.05|4667.53|4666.93|4667.65|4667.05|4667.53|4666.93|6
1641777830000|2022-01-10 01:23:50|4667.78|4667.18|4667.78|4667.18|4667.78|4667.18|4667.65|4667.05|10
1641777840000|2022-01-10 01:24:00|4667.9|4667.3|4667.78|4667.18|4668.03|4667.43|4667.65|4667.05|2
1641777850000|2022-01-10 01:24:10|4667.9|4667.3|4667.78|4667.18|4668.03|4667.43|4667.78|4667.18|10
1641777860000|2022-01-10 01:24:20|4667.9|4667.3|4667.78|4667.18|4667.9|4667.3|4667.78|4667.18|13
1641777880000|2022-01-10 01:24:40|4667.53|4666.93|4667.78|4667.18|4667.78|4667.18|4667.53|4666.93|18
1641777890000|2022-01-10 01:24:50|4668.03|4667.43|4667.78|4667.18|4668.03|4667.43|4667.78|4667.18|12
1641777900000|2022-01-10 01:25:00|4668.03|4667.43|4668.15|4667.55|4668.15|4667.55|4668.03|4667.43|7
1641777910000|2022-01-10 01:25:10|4668.03|4667.43|4667.4|4666.8|4668.03|4667.43|4667.28|4666.68|42
1641777920000|2022-01-10 01:25:20|4667.28|4666.68|4666.78|4666.18|4667.53|4666.93|4666.78|4666.18|59
1641777930000|2022-01-10 01:25:30|4666.53|4665.93|4666.53|4665.93|4666.78|4666.18|4666.28|4665.68|125
1641777940000|2022-01-10 01:25:40|4666.78|4666.18|4666.78|4666.18|4666.78|4666.18|4666.78|4666.18|13
1641777950000|2022-01-10 01:25:50|4666.9|4666.3|4667.03|4666.43|4667.03|4666.43|4666.9|4666.3|3
1641777960000|2022-01-10 01:26:00|4666.78|4666.18|4667.03|4666.43|4667.28|4666.68|4666.78|4666.18|23
1641777970000|2022-01-10 01:26:10|4666.78|4666.18|4666.78|4666.18|4666.78|4666.18|4666.53|4665.93|14
1641777980000|2022-01-10 01:26:20|4666.9|4666.3|4666.65|4666.05|4667.03|4666.43|4666.53|4665.93|28
1641777990000|2022-01-10 01:26:30|4666.53|4665.93|4666.28|4665.68|4666.53|4665.93|4666.28|4665.68|19
1641778000000|2022-01-10 01:26:40|4666.53|4665.93|4666.53|4665.93|4666.53|4665.93|4666.28|4665.68|48
1641778010000|2022-01-10 01:26:50|4666.28|4665.68|4666.28|4665.68|4666.28|4665.68|4666.03|4665.43|31
1641778020000|2022-01-10 01:27:00|4666.03|4665.43|4666.53|4665.93|4666.53|4665.93|4666.03|4665.43|6
1641778030000|2022-01-10 01:27:10|4666.28|4665.68|4666.03|4665.43|4666.28|4665.68|4666.03|4665.43|10
1641778040000|2022-01-10 01:27:20|4665.4|4664.8|4665.03|4664.43|4665.53|4664.93|4665.03|4664.43|103
1641778050000|2022-01-10 01:27:30|4664.78|4664.18|4665.28|4664.68|4665.28|4664.68|4664.78|4664.18|194
1641778060000|2022-01-10 01:27:40|4665.53|4664.93|4665.53|4664.93|4665.53|4664.93|4665.53|4664.93|12
1641778070000|2022-01-10 01:27:50|4665.78|4665.18|4666.53|4665.93|4666.53|4665.93|4665.78|4665.18|51
1641778080000|2022-01-10 01:28:00|4666.78|4666.18|4666.78|4666.18|4666.78|4666.18|4666.53|4665.93|54
1641778090000|2022-01-10 01:28:10|4666.65|4666.05|4666.78|4666.18|4666.78|4666.18|4666.53|4665.93|14
1641778100000|2022-01-10 01:28:20|4667.03|4666.43|4667.03|4666.43|4667.03|4666.43|4667.03|4666.43|19
1641778110000|2022-01-10 01:28:30|4666.78|4666.18|4666.78|4666.18|4666.78|4666.18|4666.53|4665.93|13
1641778120000|2022-01-10 01:28:40|4667.03|4666.43|4667.28|4666.68|4667.53|4666.93|4667.03|4666.43|40
1641778130000|2022-01-10 01:28:50|4667.53|4666.93|4667.53|4666.93|4667.53|4666.93|4667.53|4666.93|10
1641778140000|2022-01-10 01:29:00|4667.4|4666.8|4667.15|4666.55|4667.53|4666.93|4667.03|4666.43|20
1641778150000|2022-01-10 01:29:10|4667.03|4666.43|4667.03|4666.43|4667.03|4666.43|4667.03|4666.43|0
1641778160000|2022-01-10 01:29:20|4666.9|4666.3|4666.78|4666.18|4666.9|4666.3|4666.78|4666.18|2
1641778170000|2022-01-10 01:29:30|4666.53|4665.93|4666.53|4665.93|4666.78|4666.18|4666.28|4665.68|35
1641778180000|2022-01-10 01:29:40|4666.4|4665.8|4665.9|4665.3|4666.4|4665.8|4665.78|4665.18|36
1641778190000|2022-01-10 01:29:50|4666.03|4665.43|4665.78|4665.18|4666.28|4665.68|4665.78|4665.18|13
1641778200000|2022-01-10 01:30:00|4665.28|4664.68|4664.78|4664.18|4665.28|4664.68|4664.28|4663.68|114
1641778210000|2022-01-10 01:30:10|4664.65|4664.05|4664.03|4663.43|4664.65|4664.05|4664.03|4663.43|75
1641778220000|2022-01-10 01:30:20|4664.28|4663.68|4663.03|4662.43|4664.28|4663.68|4663.03|4662.43|220
1641778230000|2022-01-10 01:30:30|4663.28|4662.68|4662.78|4662.18|4663.28|4662.68|4662.28|4661.68|115
1641778240000|2022-01-10 01:30:40|4663.03|4662.43|4663.78|4663.18|4663.78|4663.18|4663.03|4662.43|55
1641778250000|2022-01-10 01:30:50|4663.9|4663.3|4663.78|4663.18|4664.28|4663.68|4663.53|4662.93|80
1641778260000|2022-01-10 01:31:00|4663.9|4663.3|4663.53|4662.93|4664.03|4663.43|4663.28|4662.68|53
1641778270000|2022-01-10 01:31:10|4663.4|4662.8|4663.28|4662.68|4663.53|4662.93|4662.78|4662.18|91
1641778280000|2022-01-10 01:31:20|4663.53|4662.93|4663.78|4663.18|4663.78|4663.18|4663.53|4662.93|58
1641778290000|2022-01-10 01:31:30|4664.03|4663.43|4664.28|4663.68|4664.53|4663.93|4664.03|4663.43|85
1641778300000|2022-01-10 01:31:40|4664.4|4663.8|4664.53|4663.93|4664.78|4664.18|4664.4|4663.8|84
1641778310000|2022-01-10 01:31:50|4664.78|4664.18|4664.53|4663.93|4665.03|4664.43|4664.53|4663.93|43
1641778320000|2022-01-10 01:32:00|4664.28|4663.68|4664.03|4663.43|4664.78|4664.18|4664.03|4663.43|80
1641778330000|2022-01-10 01:32:10|4663.78|4663.18|4664.78|4664.18|4664.78|4664.18|4663.78|4663.18|61
1641778340000|2022-01-10 01:32:20|4664.9|4664.3|4665.28|4664.68|4665.28|4664.68|4664.9|4664.3|14
1641778350000|2022-01-10 01:32:30|4665.53|4664.93|4665.78|4665.18|4665.78|4665.18|4665.53|4664.93|43
1641778360000|2022-01-10 01:32:40|4666.03|4665.43|4665.9|4665.3|4666.03|4665.43|4665.78|4665.18|43
1641778370000|2022-01-10 01:32:50|4665.78|4665.18|4665.65|4665.05|4666.03|4665.43|4665.53|4664.93|32
1641778380000|2022-01-10 01:33:00|4665.28|4664.68|4665.28|4664.68|4665.53|4664.93|4665.03|4664.43|45
1641778390000|2022-01-10 01:33:10|4665.53|4664.93|4665.53|4664.93|4665.53|4664.93|4665.53|4664.93|18
1641778400000|2022-01-10 01:33:20|4665.78|4665.18|4665.53|4664.93|4665.78|4665.18|4665.28|4664.68|10
1641778410000|2022-01-10 01:33:30|4665.4|4664.8|4666.03|4665.43|4666.03|4665.43|4665.28|4664.68|38
1641778420000|2022-01-10 01:33:40|4666.15|4665.55|4665.53|4664.93|4666.15|4665.55|4665.53|4664.93|46
1641778430000|2022-01-10 01:33:50|4665.78|4665.18|4666.15|4665.55|4666.28|4665.68|4665.78|4665.18|23
1641778440000|2022-01-10 01:34:00|4666.28|4665.68|4666.78|4666.18|4666.78|4666.18|4666.03|4665.43|58
1641778450000|2022-01-10 01:34:10|4666.53|4665.93|4666.03|4665.43|4666.53|4665.93|4666.03|4665.43|112
1641778460000|2022-01-10 01:34:20|4666.28|4665.68|4666.03|4665.43|4666.28|4665.68|4666.03|4665.43|12
1641778470000|2022-01-10 01:34:30|4665.78|4665.18|4666.03|4665.43|4666.03|4665.43|4665.53|4664.93|55
1641778480000|2022-01-10 01:34:40|4665.78|4665.18|4665.78|4665.18|4665.78|4665.18|4665.78|4665.18|14
1641778490000|2022-01-10 01:34:50|4666.03|4665.43|4666.03|4665.43|4666.03|4665.43|4665.78|4665.18|33
1641778500000|2022-01-10 01:35:00|4665.9|4665.3|4665.78|4665.18|4666.03|4665.43|4665.53|4664.93|72
1641778510000|2022-01-10 01:35:10|4666.03|4665.43|4666.03|4665.43|4666.03|4665.43|4665.78|4665.18|33
1641778520000|2022-01-10 01:35:20|4665.78|4665.18|4666.03|4665.43|4666.03|4665.43|4665.65|4665.05|12
1641778530000|2022-01-10 01:35:30|4665.9|4665.3|4666.53|4665.93|4666.53|4665.93|4665.78|4665.18|27
1641778540000|2022-01-10 01:35:40|4666.65|4666.05|4666.53|4665.93|4666.78|4666.18|4666.28|4665.68|50
1641778550000|2022-01-10 01:35:50|4666.65|4666.05|4666.53|4665.93|4666.78|4666.18|4666.53|4665.93|7
1641778560000|2022-01-10 01:36:00|4666.28|4665.68|4666.03|4665.43|4666.28|4665.68|4665.78|4665.18|31
1641778570000|2022-01-10 01:36:10|4665.9|4665.3|4666.03|4665.43|4666.03|4665.43|4665.65|4665.05|30
1641778580000|2022-01-10 01:36:20|4665.9|4665.3|4666.03|4665.43|4666.03|4665.43|4665.9|4665.3|11
1641778590000|2022-01-10 01:36:30|4665.9|4665.3|4666.53|4665.93|4666.53|4665.93|4665.9|4665.3|25
1641778600000|2022-01-10 01:36:40|4666.4|4665.8|4665.78|4665.18|4666.4|4665.8|4665.78|4665.18|25
1641778610000|2022-01-10 01:36:50|||||||||2
1641778620000|2022-01-10 01:37:00|4665.4|4664.8|4665.15|4664.55|4665.53|4664.93|4665.03|4664.43|58
1641778630000|2022-01-10 01:37:10|4665.28|4664.68|4665.28|4664.68|4665.53|4664.93|4665.28|4664.68|12
1641778640000|2022-01-10 01:37:20|4665.53|4664.93|4665.28|4664.68|4665.53|4664.93|4665.15|4664.55|7
1641778650000|2022-01-10 01:37:30|4665.53|4664.93|4666.28|4665.68|4666.28|4665.68|4665.53|4664.93|54
1641778660000|2022-01-10 01:37:40|4666.4|4665.8|4666.28|4665.68|4666.53|4665.93|4666.15|4665.55|19
1641778670000|2022-01-10 01:37:50|4666.53|4665.93|4666.78|4666.18|4666.78|4666.18|4666.53|4665.93|22
1641778680000|2022-01-10 01:38:00|4666.53|4665.93|4666.4|4665.8|4666.53|4665.93|4666.28|4665.68|32
1641778690000|2022-01-10 01:38:10|4666.28|4665.68|4666.53|4665.93|4666.78|4666.18|4666.28|4665.68|24
1641778700000|2022-01-10 01:38:20|4666.78|4666.18|4666.28|4665.68|4667.03|4666.43|4666.28|4665.68|78
1641778710000|2022-01-10 01:38:30|4666.15|4665.55|4666.28|4665.68|4666.28|4665.68|4666.03|4665.43|24
1641778720000|2022-01-10 01:38:40|4666.15|4665.55|4666.03|4665.43|4666.28|4665.68|4665.9|4665.3|23
1641778730000|2022-01-10 01:38:50|4665.9|4665.3|4665.65|4665.05|4665.9|4665.3|4665.4|4664.8|12
1641778740000|2022-01-10 01:39:00|4665.53|4664.93|4666.53|4665.93|4666.53|4665.93|4665.53|4664.93|15
1641778750000|2022-01-10 01:39:10|4666.4|4665.8|4665.78|4665.18|4666.53|4665.93|4665.78|4665.18|15
1641778760000|2022-01-10 01:39:20|4666.28|4665.68|4666.28|4665.68|4666.53|4665.93|4666.28|4665.68|14
1641778770000|2022-01-10 01:39:30|4666.4|4665.8|4666.65|4666.05|4666.78|4666.18|4666.28|4665.68|5
1641778780000|2022-01-10 01:39:40|4666.53|4665.93|4666.28|4665.68|4666.65|4666.05|4666.28|4665.68|8
1641778790000|2022-01-10 01:39:50|4666.53|4665.93|4666.78|4666.18|4666.78|4666.18|4666.53|4665.93|5
1641778800000|2022-01-10 01:40:00|4667.03|4666.43|4667.28|4666.68|4667.28|4666.68|4667.03|4666.43|44
1641778810000|2022-01-10 01:40:10|4667.15|4666.55|4667.78|4667.18|4667.78|4667.18|4667.15|4666.55|67
1641778820000|2022-01-10 01:40:20|4667.53|4666.93|4667.28|4666.68|4667.78|4667.18|4667.28|4666.68|21
1641778830000|2022-01-10 01:40:30|4667.03|4666.43|4667.53|4666.93|4667.53|4666.93|4667.03|4666.43|28
1641778840000|2022-01-10 01:40:40|4667.28|4666.68|4666.9|4666.3|4667.28|4666.68|4666.78|4666.18|19
1641778850000|2022-01-10 01:40:50|4666.78|4666.18|4666.78|4666.18|4667.03|4666.43|4666.78|4666.18|9
1641778860000|2022-01-10 01:41:00|4666.9|4666.3|4666.9|4666.3|4667.03|4666.43|4666.78|4666.18|27
1641778870000|2022-01-10 01:41:10|4667.03|4666.43|4667.53|4666.93|4667.53|4666.93|4667.03|4666.43|14
1641778880000|2022-01-10 01:41:20|4667.28|4666.68|4667.03|4666.43|4667.28|4666.68|4666.78|4666.18|53
1641778890000|2022-01-10 01:41:30|4667.28|4666.68|4667.53|4666.93|4667.53|4666.93|4667.28|4666.68|31
1641778900000|2022-01-10 01:41:40|4667.78|4667.18|4667.78|4667.18|4667.78|4667.18|4667.28|4666.68|30
1641778920000|2022-01-10 01:42:00|4667.53|4666.93|4668.03|4667.43|4668.03|4667.43|4667.53|4666.93|96
1641778930000|2022-01-10 01:42:10|4667.78|4667.18|4668.03|4667.43|4668.03|4667.43|4667.78|4667.18|21
1641778940000|2022-01-10 01:42:20|4667.78|4667.18|4668.03|4667.43|4668.03|4667.43|4667.78|4667.18|8
1641778950000|2022-01-10 01:42:30|4668.28|4667.68|4668.4|4667.8|4668.53|4667.93|4668.28|4667.68|65
1641778960000|2022-01-10 01:42:40|4668.28|4667.68|4668.03|4667.43|4668.28|4667.68|4668.03|4667.43|18
1641778970000|2022-01-10 01:42:50|4667.53|4666.93|4667.78|4667.18|4667.78|4667.18|4667.53|4666.93|14
1641778980000|2022-01-10 01:43:00|4667.9|4667.3|4667.9|4667.3|4667.9|4667.3|4667.9|4667.3|11
1641778990000|2022-01-10 01:43:10|4667.78|4667.18|4667.78|4667.18|4668.03|4667.43|4667.78|4667.18|16
1641779000000|2022-01-10 01:43:20|4667.9|4667.3|4667.65|4667.05|4667.9|4667.3|4667.53|4666.93|16
1641779010000|2022-01-10 01:43:30|4667.78|4667.18|4667.65|4667.05|4667.78|4667.18|4667.53|4666.93|2
1641779020000|2022-01-10 01:43:40|4667.53|4666.93|4667.28|4666.68|4667.53|4666.93|4667.28|4666.68|17
1641779030000|2022-01-10 01:43:50|4667.03|4666.43|4667.28|4666.68|4667.4|4666.8|4667.03|4666.43|19
1641779040000|2022-01-10 01:44:00|4667.03|4666.43|4666.53|4665.93|4667.03|4666.43|4666.53|4665.93|39
1641779050000|2022-01-10 01:44:10|4666.78|4666.18|4666.78|4666.18|4666.78|4666.18|4666.78|4666.18|24
1641779060000|2022-01-10 01:44:20|4666.53|4665.93|4666.53|4665.93|4666.65|4666.05|4666.53|4665.93|31
1641779070000|2022-01-10 01:44:30|4666.78|4666.18|4667.28|4666.68|4667.28|4666.68|4666.78|4666.18|29
1641779080000|2022-01-10 01:44:40|||||||||7
1641779090000|2022-01-10 01:44:50|4667.4|4666.8|4667.28|4666.68|4667.53|4666.93|4667.28|4666.68|12
1641779100000|2022-01-10 01:45:00|4667.53|4666.93|4667.65|4667.05|4667.65|4667.05|4667.53|4666.93|22
1641779110000|2022-01-10 01:45:10|4667.78|4667.18|4667.03|4666.43|4667.78|4667.18|4666.78|4666.18|51
1641779120000|2022-01-10 01:45:20|4666.78|4666.18|4666.78|4666.18|4666.9|4666.3|4666.78|4666.18|31
1641779130000|2022-01-10 01:45:30|4666.53|4665.93|4666.4|4665.8|4666.53|4665.93|4666.28|4665.68|13
1641779140000|2022-01-10 01:45:40|4666.28|4665.68|4666.78|4666.18|4666.78|4666.18|4666.28|4665.68|23
1641779150000|2022-01-10 01:45:50|4667.03|4666.43|4667.03|4666.43|4667.28|4666.68|4667.03|4666.43|26
1641779160000|2022-01-10 01:46:00|4667.15|4666.55|4667.28|4666.68|4667.28|4666.68|4667.15|4666.55|5
1641779170000|2022-01-10 01:46:10|4667.03|4666.43|4667.53|4666.93|4667.53|4666.93|4667.03|4666.43|18
1641779180000|2022-01-10 01:46:20|4667.65|4667.05|4668.03|4667.43|4668.03|4667.43|4667.65|4667.05|18
1641779190000|2022-01-10 01:46:30|4668.28|4667.68|4668.28|4667.68|4668.28|4667.68|4668.03|4667.43|31
1641779200000|2022-01-10 01:46:40|4668.53|4667.93|4668.78|4668.18|4668.78|4668.18|4668.53|4667.93|52
1641779210000|2022-01-10 01:46:50|4668.65|4668.05|4668.4|4667.8|4668.78|4668.18|4668.28|4667.68|35
1641779220000|2022-01-10 01:47:00|4668.28|4667.68|4668.65|4668.05|4668.78|4668.18|4668.28|4667.68|31
1641779230000|2022-01-10 01:47:10|4668.78|4668.18|4669.03|4668.43|4669.03|4668.43|4668.78|4668.18|81
1641779240000|2022-01-10 01:47:20|4669.28|4668.68|4671.28|4670.68|4671.28|4670.68|4669.28|4668.68|280
1641779250000|2022-01-10 01:47:30|4671.03|4670.43|4670.53|4669.93|4671.03|4670.43|4670.53|4669.93|104
1641779260000|2022-01-10 01:47:40|4670.65|4670.05|4671.03|4670.43|4671.28|4670.68|4670.65|4670.05|123
1641779270000|2022-01-10 01:47:50|4671.28|4670.68|4671.03|4670.43|4671.28|4670.68|4670.78|4670.18|50
1641779280000|2022-01-10 01:48:00|4670.78|4670.18|4672.03|4671.43|4672.03|4671.43|4670.78|4670.18|71
1641779290000|2022-01-10 01:48:10|4671.78|4671.18|4671.28|4670.68|4672.28|4671.68|4671.28|4670.68|238
1641779300000|2022-01-10 01:48:20|4671.4|4670.8|4672.03|4671.43|4672.03|4671.43|4671.4|4670.8|118
1641779310000|2022-01-10 01:48:30|4672.15|4671.55|4671.78|4671.18|4672.15|4671.55|4671.28|4670.68|235
1641779320000|2022-01-10 01:48:40|4671.28|4670.68|4670.78|4670.18|4671.28|4670.68|4670.78|4670.18|72
1641779330000|2022-01-10 01:48:50|4671.03|4670.43|4670.78|4670.18|4671.03|4670.43|4670.78|4670.18|97
1641779340000|2022-01-10 01:49:00|4671.03|4670.43|4671.28|4670.68|4671.28|4670.68|4671.03|4670.43|26
1641779350000|2022-01-10 01:49:10|4671.15|4670.55|4671.53|4670.93|4671.53|4670.93|4671.15|4670.55|49
1641779360000|2022-01-10 01:49:20|4671.28|4670.68|4671.78|4671.18|4671.78|4671.18|4671.28|4670.68|20
1641779370000|2022-01-10 01:49:30|||||||||4
1641779380000|2022-01-10 01:49:40|4671.65|4671.05|4671.53|4670.93|4671.78|4671.18|4671.53|4670.93|16
1641779390000|2022-01-10 01:49:50|4671.28|4670.68|4671.28|4670.68|4671.28|4670.68|4671.28|4670.68|15
1641779400000|2022-01-10 01:50:00|4671.4|4670.8|4673.53|4672.93|4673.53|4672.93|4671.4|4670.8|325
1641779410000|2022-01-10 01:50:10|4673.78|4673.18|4673.78|4673.18|4673.78|4673.18|4673.65|4673.05|115
1641779420000|2022-01-10 01:50:20|4674.03|4673.43|4674.03|4673.43|4674.53|4673.93|4674.03|4673.43|225
1641779430000|2022-01-10 01:50:30|4673.78|4673.18|4674.03|4673.43|4674.28|4673.68|4673.78|4673.18|77
1641779440000|2022-01-10 01:50:40|4673.78|4673.18|4674.28|4673.68|4674.28|4673.68|4673.78|4673.18|63
1641779450000|2022-01-10 01:50:50|4674.03|4673.43|4674.03|4673.43|4674.28|4673.68|4674.03|4673.43|22
1641779460000|2022-01-10 01:51:00|4674.28|4673.68|4674.65|4674.05|4674.78|4674.18|4674.28|4673.68|93
1641779470000|2022-01-10 01:51:10|4674.53|4673.93|4674.03|4673.43|4674.53|4673.93|4673.78|4673.18|54
1641779480000|2022-01-10 01:51:20|4673.78|4673.18|4673.78|4673.18|4674.03|4673.43|4673.78|4673.18|60
1641779490000|2022-01-10 01:51:30|4673.53|4672.93|4673.53|4672.93|4673.53|4672.93|4673.53|4672.93|24
1641779500000|2022-01-10 01:51:40|4673.28|4672.68|4673.28|4672.68|4673.28|4672.68|4673.03|4672.43|64
1641779510000|2022-01-10 01:51:50|4673.03|4672.43|4673.28|4672.68|4673.28|4672.68|4673.03|4672.43|15
1641779520000|2022-01-10 01:52:00|4673.53|4672.93|4673.53|4672.93|4673.53|4672.93|4673.53|4672.93|54
1641779530000|2022-01-10 01:52:10|4674.03|4673.43|4674.03|4673.43|4674.15|4673.55|4674.03|4673.43|53
1641779540000|2022-01-10 01:52:20|4674.28|4673.68|4674.03|4673.43|4674.53|4673.93|4674.03|4673.43|85
1641779550000|2022-01-10 01:52:30|4674.15|4673.55|4674.03|4673.43|4674.28|4673.68|4674.03|4673.43|46
1641779560000|2022-01-10 01:52:40|4673.78|4673.18|4673.78|4673.18|4673.78|4673.18|4673.78|4673.18|4
1641779570000|2022-01-10 01:52:50|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|4673.78|4673.18|39
1641779580000|2022-01-10 01:53:00|4674.28|4673.68|4674.28|4673.68|4674.4|4673.8|4674.28|4673.68|39
1641779590000|2022-01-10 01:53:10|4674.4|4673.8|4674.53|4673.93|4674.53|4673.93|4674.4|4673.8|14
1641779600000|2022-01-10 01:53:20|4674.78|4674.18|4674.03|4673.43|4674.78|4674.18|4674.03|4673.43|111
1641779610000|2022-01-10 01:53:30|4674.28|4673.68|4674.65|4674.05|4674.78|4674.18|4674.28|4673.68|45
1641779620000|2022-01-10 01:53:40|4674.53|4673.93|4674.28|4673.68|4674.78|4674.18|4674.28|4673.68|28
1641779630000|2022-01-10 01:53:50|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|4673.78|4673.18|52
1641779640000|2022-01-10 01:54:00|4674.28|4673.68|4673.53|4672.93|4674.28|4673.68|4673.53|4672.93|33
1641779650000|2022-01-10 01:54:10|4673.78|4673.18|4673.78|4673.18|4673.78|4673.18|4673.53|4672.93|6
1641779660000|2022-01-10 01:54:20|4674.15|4673.55|4673.78|4673.18|4674.28|4673.68|4673.78|4673.18|30
1641779670000|2022-01-10 01:54:30|4673.9|4673.3|4673.53|4672.93|4673.9|4673.3|4673.28|4672.68|22
1641779680000|2022-01-10 01:54:40|4673.4|4672.8|4673.53|4672.93|4673.53|4672.93|4673.28|4672.68|4
1641779690000|2022-01-10 01:54:50|4673.28|4672.68|4673.53|4672.93|4673.53|4672.93|4673.28|4672.68|11
1641779700000|2022-01-10 01:55:00|4673.4|4672.8|4673.28|4672.68|4673.4|4672.8|4673.28|4672.68|51
1641779710000|2022-01-10 01:55:10|4673.53|4672.93|4674.03|4673.43|4674.03|4673.43|4673.53|4672.93|30
1641779720000|2022-01-10 01:55:20|4673.78|4673.18|4673.53|4672.93|4674.03|4673.43|4673.53|4672.93|51
1641779730000|2022-01-10 01:55:30|4673.65|4673.05|4673.78|4673.18|4673.78|4673.18|4673.65|4673.05|19
1641779740000|2022-01-10 01:55:40|4674.03|4673.43|4673.53|4672.93|4674.03|4673.43|4673.53|4672.93|30
1641779750000|2022-01-10 01:55:50|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|4673.78|4673.18|102
1641779760000|2022-01-10 01:56:00|4673.9|4673.3|4674.28|4673.68|4674.28|4673.68|4673.78|4673.18|40
1641779770000|2022-01-10 01:56:10|4674.03|4673.43|4674.78|4674.18|4674.78|4674.18|4674.03|4673.43|52
1641779780000|2022-01-10 01:56:20|4674.53|4673.93|4674.53|4673.93|4674.78|4674.18|4674.53|4673.93|57
1641779800000|2022-01-10 01:56:40|4674.78|4674.18|4674.53|4673.93|4674.78|4674.18|4674.53|4673.93|49
1641779810000|2022-01-10 01:56:50|4674.78|4674.18|4674.78|4674.18|4674.9|4674.3|4674.78|4674.18|38
1641779820000|2022-01-10 01:57:00|4674.9|4674.3|4675.28|4674.68|4675.53|4674.93|4674.9|4674.3|101
1641779830000|2022-01-10 01:57:10|4675.53|4674.93|4675.53|4674.93|4675.53|4674.93|4675.28|4674.68|21
1641779840000|2022-01-10 01:57:20|4675.65|4675.05|4675.78|4675.18|4675.78|4675.18|4675.53|4674.93|94
1641779850000|2022-01-10 01:57:30|4675.53|4674.93|4675.28|4674.68|4675.53|4674.93|4675.28|4674.68|58
1641779860000|2022-01-10 01:57:40|4675.4|4674.8|4675.03|4674.43|4675.53|4674.93|4675.03|4674.43|13
1641779870000|2022-01-10 01:57:50|4675.28|4674.68|4675.03|4674.43|4675.28|4674.68|4675.03|4674.43|16
1641779880000|2022-01-10 01:58:00|4675.15|4674.55|4674.78|4674.18|4675.28|4674.68|4674.78|4674.18|35
1641779890000|2022-01-10 01:58:10|4674.9|4674.3|4674.78|4674.18|4675.03|4674.43|4674.78|4674.18|19
1641779900000|2022-01-10 01:58:20|4675.28|4674.68|4675.03|4674.43|4675.28|4674.68|4675.03|4674.43|34
1641779910000|2022-01-10 01:58:30|4675.28|4674.68|4675.03|4674.43|4675.28|4674.68|4675.03|4674.43|36
1641779920000|2022-01-10 01:58:40|4674.78|4674.18|4674.78|4674.18|4675.03|4674.43|4674.78|4674.18|39
1641779930000|2022-01-10 01:58:50|4674.53|4673.93|4674.28|4673.68|4674.53|4673.93|4674.28|4673.68|93
1641779940000|2022-01-10 01:59:00|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4674.28|4673.68|32
1641779950000|2022-01-10 01:59:10|4674.28|4673.68|4674.78|4674.18|4674.78|4674.18|4674.28|4673.68|27
1641779960000|2022-01-10 01:59:20|4675.03|4674.43|4674.78|4674.18|4675.03|4674.43|4674.53|4673.93|23
1641779970000|2022-01-10 01:59:30|4674.9|4674.3|4674.53|4673.93|4675.03|4674.43|4674.53|4673.93|11
1641779980000|2022-01-10 01:59:40|4674.28|4673.68|4674.15|4673.55|4674.53|4673.93|4674.03|4673.43|45
1641779990000|2022-01-10 01:59:50|4674.28|4673.68|4674.78|4674.18|4674.78|4674.18|4674.15|4673.55|19
1641780000000|2022-01-10 02:00:00|4675.03|4674.43|4674.9|4674.3|4675.53|4674.93|4674.9|4674.3|78
1641780010000|2022-01-10 02:00:10|4674.78|4674.18|4674.53|4673.93|4674.78|4674.18|4674.53|4673.93|20
1641780020000|2022-01-10 02:00:20|4674.4|4673.8|4674.28|4673.68|4674.53|4673.93|4674.03|4673.43|26
1641780030000|2022-01-10 02:00:30|4674.15|4673.55|4674.28|4673.68|4674.28|4673.68|4674.03|4673.43|21
1641780040000|2022-01-10 02:00:40|4674.53|4673.93|4674.78|4674.18|4674.78|4674.18|4674.28|4673.68|16
1641780050000|2022-01-10 02:00:50|4674.9|4674.3|4675.28|4674.68|4675.28|4674.68|4674.9|4674.3|9
1641780060000|2022-01-10 02:01:00|4675.03|4674.43|4675.28|4674.68|4675.28|4674.68|4674.9|4674.3|23
1641780070000|2022-01-10 02:01:10|4675.4|4674.8|4675.28|4674.68|4675.53|4674.93|4675.28|4674.68|36
1641780080000|2022-01-10 02:01:20|4675.4|4674.8|4675.28|4674.68|4675.53|4674.93|4675.28|4674.68|13
1641780090000|2022-01-10 02:01:30|4675.4|4674.8|4675.28|4674.68|4675.4|4674.8|4675.03|4674.43|8
1641780100000|2022-01-10 02:01:40|4675.03|4674.43|4675.03|4674.43|4675.28|4674.68|4675.03|4674.43|7
1641780110000|2022-01-10 02:01:50|4674.53|4673.93|4674.53|4673.93|4674.78|4674.18|4674.53|4673.93|112
1641780120000|2022-01-10 02:02:00|4674.4|4673.8|4675.78|4675.18|4676.28|4675.68|4674.4|4673.8|140
1641780130000|2022-01-10 02:02:10|4675.9|4675.3|4676.15|4675.55|4676.28|4675.68|4675.9|4675.3|78
1641780140000|2022-01-10 02:02:20|4676.03|4675.43|4676.03|4675.43|4676.28|4675.68|4676.03|4675.43|38
1641780150000|2022-01-10 02:02:30|4676.28|4675.68|4676.03|4675.43|4676.28|4675.68|4675.78|4675.18|67
1641780160000|2022-01-10 02:02:40|4675.78|4675.18|4676.15|4675.55|4676.28|4675.68|4675.78|4675.18|23
1641780170000|2022-01-10 02:02:50|4676.03|4675.43|4676.03|4675.43|4676.28|4675.68|4675.9|4675.3|64
1641780180000|2022-01-10 02:03:00|4675.9|4675.3|4675.53|4674.93|4676.03|4675.43|4675.53|4674.93|20
1641780190000|2022-01-10 02:03:10|4675.28|4674.68|4675.28|4674.68|4675.28|4674.68|4675.28|4674.68|79
1641780200000|2022-01-10 02:03:20|4675.53|4674.93|4675.4|4674.8|4675.53|4674.93|4675.28|4674.68|30
1641780210000|2022-01-10 02:03:30|4675.28|4674.68|4675.78|4675.18|4676.03|4675.43|4675.28|4674.68|34
1641780220000|2022-01-10 02:03:40|4676.03|4675.43|4676.28|4675.68|4676.28|4675.68|4675.78|4675.18|48
1641780230000|2022-01-10 02:03:50|4676.15|4675.55|4675.78|4675.18|4676.28|4675.68|4675.78|4675.18|28
1641780240000|2022-01-10 02:04:00|4675.65|4675.05|4675.4|4674.8|4675.65|4675.05|4675.28|4674.68|16
1641780250000|2022-01-10 02:04:10|4675.53|4674.93|4675.53|4674.93|4675.53|4674.93|4675.28|4674.68|2
1641780260000|2022-01-10 02:04:20|4675.78|4675.18|4675.28|4674.68|4675.78|4675.18|4675.28|4674.68|39
1641780270000|2022-01-10 02:04:30|4675.03|4674.43|4674.78|4674.18|4675.15|4674.55|4674.65|4674.05|93
1641780280000|2022-01-10 02:04:40|4674.9|4674.3|4675.03|4674.43|4675.15|4674.55|4674.9|4674.3|56
1641780290000|2022-01-10 02:04:50|4674.9|4674.3|4675.03|4674.43|4675.15|4674.55|4674.9|4674.3|27
1641780300000|2022-01-10 02:05:00|4675.15|4674.55|4674.78|4674.18|4675.28|4674.68|4674.78|4674.18|15
1641780310000|2022-01-10 02:05:10|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|30
1641780320000|2022-01-10 02:05:20|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|2
1641780330000|2022-01-10 02:05:30|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4674.28|4673.68|73
1641780340000|2022-01-10 02:05:40|4674.4|4673.8|4674.65|4674.05|4674.78|4674.18|4674.28|4673.68|27
1641780350000|2022-01-10 02:05:50|4674.9|4674.3|4675.28|4674.68|4675.28|4674.68|4674.9|4674.3|39
1641780360000|2022-01-10 02:06:00|4675.15|4674.55|4675.28|4674.68|4675.28|4674.68|4675.03|4674.43|26
1641780370000|2022-01-10 02:06:10|4675.4|4674.8|4675.53|4674.93|4675.53|4674.93|4675.28|4674.68|37
1641780380000|2022-01-10 02:06:20|4675.65|4675.05|4675.53|4674.93|4675.78|4675.18|4675.53|4674.93|16
1641780390000|2022-01-10 02:06:30|4675.65|4675.05|4675.03|4674.43|4675.65|4675.05|4675.03|4674.43|10
1641780400000|2022-01-10 02:06:40|4675.28|4674.68|4675.28|4674.68|4675.53|4674.93|4675.28|4674.68|21
1641780410000|2022-01-10 02:06:50|4675.4|4674.8|4675.28|4674.68|4675.4|4674.8|4675.03|4674.43|155
1641780420000|2022-01-10 02:07:00|4674.78|4674.18|4674.28|4673.68|4674.78|4674.18|4674.28|4673.68|105
1641780430000|2022-01-10 02:07:10|4674.03|4673.43|4674.53|4673.93|4674.53|4673.93|4674.03|4673.43|158
1641780440000|2022-01-10 02:07:20|4674.28|4673.68|4674.28|4673.68|4674.65|4674.05|4674.28|4673.68|16
1641780450000|2022-01-10 02:07:30|4674.03|4673.43|4674.28|4673.68|4674.28|4673.68|4674.03|4673.43|20
1641780460000|2022-01-10 02:07:40|4674.15|4673.55|4674.4|4673.8|4674.53|4673.93|4674.03|4673.43|29
1641780470000|2022-01-10 02:07:50|4674.53|4673.93|4674.53|4673.93|4674.78|4674.18|4674.53|4673.93|48
1641780480000|2022-01-10 02:08:00|4674.65|4674.05|4674.53|4673.93|4674.9|4674.3|4674.53|4673.93|17
1641780490000|2022-01-10 02:08:10|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|24
1641780500000|2022-01-10 02:08:20|4674.65|4674.05|4674.53|4673.93|4674.65|4674.05|4674.53|4673.93|4
1641780510000|2022-01-10 02:08:30|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|7
1641780520000|2022-01-10 02:08:40|4674.9|4674.3|4674.9|4674.3|4675.03|4674.43|4674.9|4674.3|9
1641780530000|2022-01-10 02:08:50|4675.03|4674.43|4674.9|4674.3|4675.03|4674.43|4674.78|4674.18|10
1641780540000|2022-01-10 02:09:00|4675.03|4674.43|4675.28|4674.68|4675.28|4674.68|4675.03|4674.43|32
1641780550000|2022-01-10 02:09:10|4675.03|4674.43|4674.78|4674.18|4675.03|4674.43|4674.78|4674.18|85
1641780560000|2022-01-10 02:09:20|4674.9|4674.3|4675.15|4674.55|4675.28|4674.68|4674.9|4674.3|8
1641780570000|2022-01-10 02:09:30|4675.28|4674.68|4675.03|4674.43|4675.28|4674.68|4675.03|4674.43|10
1641780580000|2022-01-10 02:09:40|4674.9|4674.3|4675.15|4674.55|4675.15|4674.55|4674.78|4674.18|5
1641780590000|2022-01-10 02:09:50|4675.03|4674.43|4675.53|4674.93|4675.53|4674.93|4675.03|4674.43|13
1641780600000|2022-01-10 02:10:00|4675.78|4675.18|4675.03|4674.43|4675.78|4675.18|4675.03|4674.43|28
1641780610000|2022-01-10 02:10:10|4675.15|4674.55|4674.78|4674.18|4675.15|4674.55|4674.78|4674.18|9
1641780620000|2022-01-10 02:10:20|4675.03|4674.43|4674.78|4674.18|4675.03|4674.43|4674.78|4674.18|9
1641780630000|2022-01-10 02:10:30|4675.03|4674.43|4675.15|4674.55|4675.28|4674.68|4674.78|4674.18|16
1641780640000|2022-01-10 02:10:40|4675.03|4674.43|4675.28|4674.68|4675.28|4674.68|4675.03|4674.43|4
1641780650000|2022-01-10 02:10:50|4675.53|4674.93|4675.53|4674.93|4675.53|4674.93|4675.53|4674.93|13
1641780660000|2022-01-10 02:11:00|4675.28|4674.68|4675.28|4674.68|4675.53|4674.93|4675.28|4674.68|10
1641780670000|2022-01-10 02:11:10|4675.03|4674.43|4675.28|4674.68|4675.53|4674.93|4675.03|4674.43|13
1641780680000|2022-01-10 02:11:20|4675.4|4674.8|4675.03|4674.43|4675.53|4674.93|4675.03|4674.43|6
1641780690000|2022-01-10 02:11:30|4674.9|4674.3|4674.78|4674.18|4675.03|4674.43|4674.78|4674.18|13
1641780700000|2022-01-10 02:11:40|4675.03|4674.43|4675.28|4674.68|4675.28|4674.68|4675.03|4674.43|12
1641780710000|2022-01-10 02:11:50|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|4674.9|4674.3|10
1641780720000|2022-01-10 02:12:00|4675.15|4674.55|4675.53|4674.93|4675.78|4675.18|4675.03|4674.43|23
1641780730000|2022-01-10 02:12:10|4675.4|4674.8|4674.9|4674.3|4675.53|4674.93|4674.78|4674.18|27
1641780740000|2022-01-10 02:12:20|4675.03|4674.43|4674.53|4673.93|4675.03|4674.43|4674.53|4673.93|24
1641780750000|2022-01-10 02:12:30|4674.28|4673.68|4674.15|4673.55|4674.28|4673.68|4674.15|4673.55|19
1641780760000|2022-01-10 02:12:40|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|4674.03|4673.43|23
1641780770000|2022-01-10 02:12:50|4674.03|4673.43|4674.03|4673.43|4674.28|4673.68|4674.03|4673.43|8
1641780780000|2022-01-10 02:13:00|4673.78|4673.18|4673.78|4673.18|4673.78|4673.18|4673.78|4673.18|51
1641780790000|2022-01-10 02:13:10|4673.53|4672.93|4673.78|4673.18|4673.78|4673.18|4673.53|4672.93|23
1641780800000|2022-01-10 02:13:20|4673.65|4673.05|4673.78|4673.18|4673.78|4673.18|4673.65|4673.05|7
1641780810000|2022-01-10 02:13:30|4674.03|4673.43|4673.78|4673.18|4674.03|4673.43|4673.78|4673.18|33
1641780820000|2022-01-10 02:13:40|4674.28|4673.68|4674.03|4673.43|4674.28|4673.68|4674.03|4673.43|21
1641780830000|2022-01-10 02:13:50|4674.28|4673.68|4674.28|4673.68|4674.53|4673.93|4674.28|4673.68|47
1641780840000|2022-01-10 02:14:00|4674.53|4673.93|4674.28|4673.68|4674.53|4673.93|4674.28|4673.68|14
1641780850000|2022-01-10 02:14:10|4673.78|4673.18|4674.03|4673.43|4674.03|4673.43|4673.78|4673.18|44
1641780860000|2022-01-10 02:14:20|4674.15|4673.55|4674.03|4673.43|4674.15|4673.55|4674.03|4673.43|30
1641780870000|2022-01-10 02:14:30|4673.78|4673.18|4674.03|4673.43|4674.03|4673.43|4673.78|4673.18|12
1641780880000|2022-01-10 02:14:40|4673.78|4673.18|4673.9|4673.3|4674.03|4673.43|4673.78|4673.18|9
1641780890000|2022-01-10 02:14:50|4674.03|4673.43|4673.53|4672.93|4674.03|4673.43|4673.53|4672.93|20
1641780900000|2022-01-10 02:15:00|4673.65|4673.05|4673.78|4673.18|4674.03|4673.43|4673.53|4672.93|36
1641780910000|2022-01-10 02:15:10|4674.03|4673.43|4673.78|4673.18|4674.03|4673.43|4673.78|4673.18|5
1641780920000|2022-01-10 02:15:20|4673.53|4672.93|4673.53|4672.93|4673.53|4672.93|4673.53|4672.93|5
1641780930000|2022-01-10 02:15:30|4673.78|4673.18|4673.28|4672.68|4673.78|4673.18|4673.28|4672.68|24
1641780940000|2022-01-10 02:15:40|4673.03|4672.43|4673.53|4672.93|4673.53|4672.93|4673.03|4672.43|30
1641780950000|2022-01-10 02:15:50|4673.78|4673.18|4673.53|4672.93|4673.78|4673.18|4673.53|4672.93|21
1641780960000|2022-01-10 02:16:00|4673.65|4673.05|4673.53|4672.93|4673.78|4673.18|4673.4|4672.8|6
1641780970000|2022-01-10 02:16:10|4673.65|4673.05|4673.78|4673.18|4673.78|4673.18|4673.53|4672.93|3
1641780980000|2022-01-10 02:16:20|4673.28|4672.68|4673.4|4672.8|4673.53|4672.93|4673.28|4672.68|22
1641780990000|2022-01-10 02:16:30|4673.28|4672.68|4673.28|4672.68|4673.4|4672.8|4673.03|4672.43|24
1641781000000|2022-01-10 02:16:40|4673.15|4672.55|4673.15|4672.55|4673.15|4672.55|4673.03|4672.43|12
1641781010000|2022-01-10 02:16:50|4673.03|4672.43|4673.53|4672.93|4673.53|4672.93|4672.78|4672.18|61
1641781020000|2022-01-10 02:17:00|4673.28|4672.68|4673.65|4673.05|4673.65|4673.05|4673.28|4672.68|13
1641781030000|2022-01-10 02:17:10|4673.78|4673.18|4673.53|4672.93|4673.78|4673.18|4673.53|4672.93|10
1641781040000|2022-01-10 02:17:20|4673.78|4673.18|4674.28|4673.68|4674.28|4673.68|4673.65|4673.05|26
1641781050000|2022-01-10 02:17:30|||||||||25
1641781060000|2022-01-10 02:17:40|4674.03|4673.43|4674.28|4673.68|4674.28|4673.68|4674.03|4673.43|17
1641781070000|2022-01-10 02:17:50|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4674.4|4673.8|14
1641781080000|2022-01-10 02:18:00|4674.28|4673.68|4674.53|4673.93|4674.53|4673.93|4674.28|4673.68|27
1641781090000|2022-01-10 02:18:10|4674.28|4673.68|4674.03|4673.43|4674.28|4673.68|4674.03|4673.43|35
1641781100000|2022-01-10 02:18:20|4674.28|4673.68|4674.15|4673.55|4674.53|4673.93|4674.15|4673.55|9
1641781110000|2022-01-10 02:18:30|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|4674.03|4673.43|9
1641781120000|2022-01-10 02:18:40|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4674.28|4673.68|10
1641781130000|2022-01-10 02:18:50|4674.4|4673.8|4674.78|4674.18|4674.78|4674.18|4674.4|4673.8|15
1641781140000|2022-01-10 02:19:00|4675.03|4674.43|4675.15|4674.55|4675.28|4674.68|4674.9|4674.3|49
1641781150000|2022-01-10 02:19:10|4675.03|4674.43|4674.53|4673.93|4675.03|4674.43|4674.53|4673.93|13
1641781160000|2022-01-10 02:19:20|4674.4|4673.8|4674.15|4673.55|4674.4|4673.8|4674.03|4673.43|22
1641781170000|2022-01-10 02:19:30|4674.28|4673.68|4674.03|4673.43|4674.28|4673.68|4674.03|4673.43|2
1641781180000|2022-01-10 02:19:40|4673.78|4673.18|4673.78|4673.18|4673.9|4673.3|4673.78|4673.18|26
1641781190000|2022-01-10 02:19:50|4673.53|4672.93|4673.53|4672.93|4673.65|4673.05|4673.53|4672.93|11
1641781200000|2022-01-10 02:20:00|4673.03|4672.43|4673.15|4672.55|4673.15|4672.55|4673.03|4672.43|27
1641781210000|2022-01-10 02:20:10|4673.28|4672.68|4673.28|4672.68|4673.28|4672.68|4673.03|4672.43|26
1641781220000|2022-01-10 02:20:20|4673.15|4672.55|4672.9|4672.3|4673.28|4672.68|4672.78|4672.18|17
1641781230000|2022-01-10 02:20:30|4672.78|4672.18|4672.78|4672.18|4672.78|4672.18|4672.53|4671.93|13
1641781240000|2022-01-10 02:20:40|4672.65|4672.05|4673.03|4672.43|4673.03|4672.43|4672.65|4672.05|24
1641781250000|2022-01-10 02:20:50|4673.15|4672.55|4673.03|4672.43|4673.28|4672.68|4673.03|4672.43|16
1641781260000|2022-01-10 02:21:00|4672.78|4672.18|4672.28|4671.68|4672.78|4672.18|4672.28|4671.68|28
1641781270000|2022-01-10 02:21:10|4672.03|4671.43|4672.28|4671.68|4672.28|4671.68|4672.03|4671.43|72
1641781280000|2022-01-10 02:21:20|4672.53|4671.93|4672.53|4671.93|4672.53|4671.93|4672.53|4671.93|9
1641781290000|2022-01-10 02:21:30|4672.78|4672.18|4673.03|4672.43|4673.03|4672.43|4672.78|4672.18|13
1641781300000|2022-01-10 02:21:40|4673.15|4672.55|4673.03|4672.43|4673.28|4672.68|4673.03|4672.43|18
1641781310000|2022-01-10 02:21:50|4673.28|4672.68|4673.28|4672.68|4673.28|4672.68|4673.28|4672.68|8
1641781320000|2022-01-10 02:22:00|4673.03|4672.43|4673.28|4672.68|4673.28|4672.68|4673.03|4672.43|3
1641781330000|2022-01-10 02:22:10|4673.53|4672.93|4673.53|4672.93|4673.53|4672.93|4673.53|4672.93|9
1641781340000|2022-01-10 02:22:20|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|41
1641781350000|2022-01-10 02:22:30|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|17
1641781360000|2022-01-10 02:22:40|4674.15|4673.55|4673.78|4673.18|4674.15|4673.55|4673.78|4673.18|13
1641781370000|2022-01-10 02:22:50|4673.9|4673.3|4674.28|4673.68|4674.28|4673.68|4673.65|4673.05|28
1641781380000|2022-01-10 02:23:00|4674.03|4673.43|4674.03|4673.43|4674.28|4673.68|4674.03|4673.43|55
1641781390000|2022-01-10 02:23:10|4674.15|4673.55|4674.28|4673.68|4674.28|4673.68|4674.15|4673.55|4
1641781400000|2022-01-10 02:23:20|4674.03|4673.43|4674.15|4673.55|4674.15|4673.55|4674.03|4673.43|11
1641781410000|2022-01-10 02:23:30|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|0
1641781420000|2022-01-10 02:23:40|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|5
1641781430000|2022-01-10 02:23:50|4674.15|4673.55|4674.28|4673.68|4674.28|4673.68|4674.03|4673.43|3
1641781440000|2022-01-10 02:24:00|4674.15|4673.55|4674.28|4673.68|4674.28|4673.68|4674.03|4673.43|5
1641781450000|2022-01-10 02:24:10|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4674.28|4673.68|26
1641781460000|2022-01-10 02:24:20|4674.4|4673.8|4674.4|4673.8|4674.53|4673.93|4674.28|4673.68|6
1641781470000|2022-01-10 02:24:30|4674.53|4673.93|4675.03|4674.43|4675.15|4674.55|4674.53|4673.93|28
1641781480000|2022-01-10 02:24:40|4675.28|4674.68|4675.28|4674.68|4675.53|4674.93|4675.28|4674.68|52
1641781490000|2022-01-10 02:24:50|4675.4|4674.8|4675.03|4674.43|4675.53|4674.93|4675.03|4674.43|14
1641781500000|2022-01-10 02:25:00|4675.15|4674.55|4675.78|4675.18|4675.78|4675.18|4675.03|4674.43|35
1641781510000|2022-01-10 02:25:10|4675.53|4674.93|4675.65|4675.05|4675.78|4675.18|4675.53|4674.93|28
1641781520000|2022-01-10 02:25:20|4675.53|4674.93|4676.28|4675.68|4676.28|4675.68|4675.53|4674.93|53
1641781530000|2022-01-10 02:25:30|4676.15|4675.55|4675.53|4674.93|4676.28|4675.68|4675.53|4674.93|35
1641781540000|2022-01-10 02:25:40|4675.28|4674.68|4675.78|4675.18|4675.78|4675.18|4675.28|4674.68|22
1641781550000|2022-01-10 02:25:50|4675.9|4675.3|4676.15|4675.55|4676.28|4675.68|4675.9|4675.3|47
1641781560000|2022-01-10 02:26:00|4676.03|4675.43|4675.53|4674.93|4676.03|4675.43|4675.53|4674.93|12
1641781570000|2022-01-10 02:26:10|4675.28|4674.68|4675.28|4674.68|4675.28|4674.68|4675.28|4674.68|15
1641781580000|2022-01-10 02:26:20|4675.53|4674.93|4675.65|4675.05|4675.65|4675.05|4675.28|4674.68|12
1641781590000|2022-01-10 02:26:30|4675.53|4674.93|4675.15|4674.55|4675.78|4675.18|4675.03|4674.43|12
1641781600000|2022-01-10 02:26:40|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|4674.78|4674.18|27
1641781610000|2022-01-10 02:26:50|4674.9|4674.3|4675.03|4674.43|4675.03|4674.43|4674.78|4674.18|22
1641781620000|2022-01-10 02:27:00|4674.9|4674.3|4674.78|4674.18|4675.03|4674.43|4674.78|4674.18|21
1641781630000|2022-01-10 02:27:10|4674.9|4674.3|4675.03|4674.43|4675.03|4674.43|4674.78|4674.18|5
1641781640000|2022-01-10 02:27:20|4674.78|4674.18|4675.03|4674.43|4675.03|4674.43|4674.78|4674.18|17
1641781650000|2022-01-10 02:27:30|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|6
1641781660000|2022-01-10 02:27:40|4674.65|4674.05|4674.53|4673.93|4674.65|4674.05|4674.53|4673.93|3
1641781670000|2022-01-10 02:27:50|4674.78|4674.18|4674.53|4673.93|4674.78|4674.18|4674.28|4673.68|21
1641781680000|2022-01-10 02:28:00|4674.78|4674.18|4675.28|4674.68|4675.4|4674.8|4674.78|4674.18|48
1641781690000|2022-01-10 02:28:10|4675.15|4674.55|4675.03|4674.43|4675.15|4674.55|4675.03|4674.43|8
1641781700000|2022-01-10 02:28:20|4675.28|4674.68|4675.03|4674.43|4675.28|4674.68|4675.03|4674.43|10
1641781710000|2022-01-10 02:28:30|4674.78|4674.18|4675.28|4674.68|4675.28|4674.68|4674.78|4674.18|9
1641781720000|2022-01-10 02:28:40|4675.03|4674.43|4675.28|4674.68|4675.28|4674.68|4675.03|4674.43|6
1641781730000|2022-01-10 02:28:50|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|30
1641781740000|2022-01-10 02:29:00|4675.15|4674.55|4675.03|4674.43|4675.15|4674.55|4674.78|4674.18|9
1641781750000|2022-01-10 02:29:10|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|3
1641781760000|2022-01-10 02:29:20|4675.28|4674.68|4675.03|4674.43|4675.28|4674.68|4675.03|4674.43|32
1641781770000|2022-01-10 02:29:30|4675.28|4674.68|4675.28|4674.68|4675.28|4674.68|4675.28|4674.68|6
1641781780000|2022-01-10 02:29:40|4675.03|4674.43|4675.03|4674.43|4675.28|4674.68|4675.03|4674.43|29
1641781790000|2022-01-10 02:29:50|4675.28|4674.68|4675.78|4675.18|4675.78|4675.18|4675.28|4674.68|22
1641781800000|2022-01-10 02:30:00|4675.53|4674.93|4674.4|4673.8|4675.53|4674.93|4674.28|4673.68|164
1641781810000|2022-01-10 02:30:10|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|4674.03|4673.43|27
1641781820000|2022-01-10 02:30:20|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4674.4|4673.8|13
1641781830000|2022-01-10 02:30:30|4674.65|4674.05|4675.03|4674.43|4675.03|4674.43|4674.65|4674.05|8
1641781840000|2022-01-10 02:30:40|4675.15|4674.55|4675.28|4674.68|4675.28|4674.68|4675.03|4674.43|15
1641781850000|2022-01-10 02:30:50|4675.15|4674.55|4674.53|4673.93|4675.28|4674.68|4674.53|4673.93|20
1641781860000|2022-01-10 02:31:00|4674.65|4674.05|4674.53|4673.93|4674.78|4674.18|4674.53|4673.93|10
1641781870000|2022-01-10 02:31:10|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|3
1641781880000|2022-01-10 02:31:20|4674.03|4673.43|4674.28|4673.68|4674.53|4673.93|4674.03|4673.43|45
1641781890000|2022-01-10 02:31:30|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4674.28|4673.68|4
1641781900000|2022-01-10 02:31:40|4674.78|4674.18|4675.03|4674.43|4675.03|4674.43|4674.78|4674.18|20
1641781910000|2022-01-10 02:31:50|4674.9|4674.3|4674.9|4674.3|4675.03|4674.43|4674.78|4674.18|2
1641781920000|2022-01-10 02:32:00|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.53|4673.93|22
1641781930000|2022-01-10 02:32:10|4675.03|4674.43|4675.28|4674.68|4675.28|4674.68|4675.03|4674.43|33
1641781940000|2022-01-10 02:32:20|4675.03|4674.43|4675.28|4674.68|4675.28|4674.68|4675.03|4674.43|11
1641781960000|2022-01-10 02:32:40|4675.53|4674.93|4675.28|4674.68|4675.65|4675.05|4675.28|4674.68|64
1641781970000|2022-01-10 02:32:50|4675.53|4674.93|4675.78|4675.18|4675.78|4675.18|4675.53|4674.93|10
1641781980000|2022-01-10 02:33:00|4675.53|4674.93|4675.65|4675.05|4675.78|4675.18|4675.53|4674.93|27
1641781990000|2022-01-10 02:33:10|4675.53|4674.93|4675.53|4674.93|4675.53|4674.93|4675.28|4674.68|12
1641782000000|2022-01-10 02:33:20|4675.28|4674.68|4675.28|4674.68|4675.28|4674.68|4675.28|4674.68|10
1641782010000|2022-01-10 02:33:30|4675.53|4674.93|4675.28|4674.68|4675.78|4675.18|4675.28|4674.68|40
1641782020000|2022-01-10 02:33:40|||||||||7
1641782030000|2022-01-10 02:33:50|4675.15|4674.55|4675.03|4674.43|4675.15|4674.55|4675.03|4674.43|13
1641782040000|2022-01-10 02:34:00|4675.28|4674.68|4674.9|4674.3|4675.28|4674.68|4674.78|4674.18|9
1641782050000|2022-01-10 02:34:10|4675.03|4674.43|4674.78|4674.18|4675.03|4674.43|4674.65|4674.05|9
1641782060000|2022-01-10 02:34:20|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|2
1641782070000|2022-01-10 02:34:30|4675.15|4674.55|4675.03|4674.43|4675.28|4674.68|4675.03|4674.43|5
1641782080000|2022-01-10 02:34:40|4674.9|4674.3|4674.9|4674.3|4675.03|4674.43|4674.9|4674.3|5
1641782090000|2022-01-10 02:34:50|4675.03|4674.43|4674.9|4674.3|4675.03|4674.43|4674.9|4674.3|0
1641782100000|2022-01-10 02:35:00|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|2
1641782110000|2022-01-10 02:35:10|4675.28|4674.68|4675.15|4674.55|4675.28|4674.68|4675.03|4674.43|5
1641782120000|2022-01-10 02:35:20|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|1
1641782130000|2022-01-10 02:35:30|4674.78|4674.18|4674.9|4674.3|4674.9|4674.3|4674.78|4674.18|7
1641782140000|2022-01-10 02:35:40|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.53|4673.93|9
1641782150000|2022-01-10 02:35:50|4674.65|4674.05|4674.78|4674.18|4675.03|4674.43|4674.53|4673.93|24
1641782180000|2022-01-10 02:36:20|4675.03|4674.43|4675.28|4674.68|4675.28|4674.68|4675.03|4674.43|21
1641782190000|2022-01-10 02:36:30|4675.15|4674.55|4675.28|4674.68|4675.28|4674.68|4675.15|4674.55|3
1641782200000|2022-01-10 02:36:40|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|6
1641782210000|2022-01-10 02:36:50|4674.78|4674.18|4674.9|4674.3|4675.03|4674.43|4674.78|4674.18|10
1641782220000|2022-01-10 02:37:00|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|4674.78|4674.18|3
1641782230000|2022-01-10 02:37:10|4675.15|4674.55|4675.28|4674.68|4675.28|4674.68|4675.15|4674.55|2
1641782240000|2022-01-10 02:37:20|4675.53|4674.93|4675.53|4674.93|4675.53|4674.93|4675.53|4674.93|10
1641782250000|2022-01-10 02:37:30|4675.4|4674.8|4675.4|4674.8|4675.4|4674.8|4675.4|4674.8|9
1641782260000|2022-01-10 02:37:40|4675.28|4674.68|4675.53|4674.93|4675.53|4674.93|4675.28|4674.68|4
1641782270000|2022-01-10 02:37:50|4675.78|4675.18|4675.78|4675.18|4675.78|4675.18|4675.78|4675.18|9
1641782280000|2022-01-10 02:38:00|4676.03|4675.43|4675.78|4675.18|4676.15|4675.55|4675.78|4675.18|36
1641782290000|2022-01-10 02:38:10|4676.03|4675.43|4675.28|4674.68|4676.03|4675.43|4675.28|4674.68|18
1641782310000|2022-01-10 02:38:30|4675.03|4674.43|4675.03|4674.43|4675.15|4674.55|4675.03|4674.43|30
1641782320000|2022-01-10 02:38:40|4675.15|4674.55|4675.03|4674.43|4675.15|4674.55|4675.03|4674.43|2
1641782330000|2022-01-10 02:38:50|4675.15|4674.55|4674.78|4674.18|4675.15|4674.55|4674.78|4674.18|16
1641782340000|2022-01-10 02:39:00|4675.03|4674.43|4675.15|4674.55|4675.28|4674.68|4675.03|4674.43|11
1641782350000|2022-01-10 02:39:10|4675.28|4674.68|4675.28|4674.68|4675.28|4674.68|4675.28|4674.68|1
1641782360000|2022-01-10 02:39:20|4675.4|4674.8|4675.53|4674.93|4675.53|4674.93|4675.4|4674.8|2
1641782370000|2022-01-10 02:39:30|4675.4|4674.8|4675.53|4674.93|4675.53|4674.93|4675.4|4674.8|1
1641782380000|2022-01-10 02:39:40|4675.28|4674.68|4675.28|4674.68|4675.4|4674.8|4675.15|4674.55|2
1641782390000|2022-01-10 02:39:50|4675.4|4674.8|4675.28|4674.68|4675.4|4674.8|4675.28|4674.68|4
1641782400000|2022-01-10 02:40:00|4675.4|4674.8|4675.53|4674.93|4675.78|4675.18|4675.4|4674.8|6
1641782410000|2022-01-10 02:40:10|4675.28|4674.68|4675.53|4674.93|4675.53|4674.93|4675.28|4674.68|4
1641782420000|2022-01-10 02:40:20|4675.65|4675.05|4676.03|4675.43|4676.03|4675.43|4675.65|4675.05|22
1641782430000|2022-01-10 02:40:30|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|4676.03|4675.43|23
1641782440000|2022-01-10 02:40:40|4676.03|4675.43|4675.9|4675.3|4676.03|4675.43|4675.9|4675.3|10
1641782450000|2022-01-10 02:40:50|4675.78|4675.18|4676.03|4675.43|4676.03|4675.43|4675.78|4675.18|2
1641782460000|2022-01-10 02:41:00|4675.9|4675.3|4676.28|4675.68|4676.28|4675.68|4675.78|4675.18|33
1641782470000|2022-01-10 02:41:10|4676.15|4675.55|4676.15|4675.55|4676.15|4675.55|4676.15|4675.55|9
1641782480000|2022-01-10 02:41:20|4676.03|4675.43|4677.28|4676.68|4677.28|4676.68|4676.03|4675.43|218
1641782490000|2022-01-10 02:41:30|4677.03|4676.43|4677.28|4676.68|4677.28|4676.68|4677.03|4676.43|25
1641782500000|2022-01-10 02:41:40|4677.53|4676.93|4677.28|4676.68|4677.53|4676.93|4677.28|4676.68|42
1641782510000|2022-01-10 02:41:50|4677.53|4676.93|4677.28|4676.68|4677.53|4676.93|4677.28|4676.68|25
1641782520000|2022-01-10 02:42:00|4677.4|4676.8|4677.28|4676.68|4677.4|4676.8|4677.03|4676.43|85
1641782530000|2022-01-10 02:42:10|4677.53|4676.93|4677.28|4676.68|4677.65|4677.05|4677.28|4676.68|70
1641782540000|2022-01-10 02:42:20|4677.4|4676.8|4677.03|4676.43|4677.4|4676.8|4677.03|4676.43|24
1641782550000|2022-01-10 02:42:30|4677.28|4676.68|4677.28|4676.68|4677.28|4676.68|4677.28|4676.68|9
1641782560000|2022-01-10 02:42:40|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|10
1641782570000|2022-01-10 02:42:50|4677.15|4676.55|4677.28|4676.68|4677.28|4676.68|4677.15|4676.55|14
1641782580000|2022-01-10 02:43:00|4677.03|4676.43|4676.78|4676.18|4677.03|4676.43|4676.78|4676.18|47
1641782590000|2022-01-10 02:43:10|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|19
1641782600000|2022-01-10 02:43:20|||||||||1
1641782610000|2022-01-10 02:43:30|4676.65|4676.05|4676.9|4676.3|4676.9|4676.3|4676.65|4676.05|17
1641782620000|2022-01-10 02:43:40|4676.78|4676.18|4676.78|4676.18|4677.03|4676.43|4676.78|4676.18|7
1641782630000|2022-01-10 02:43:50|4676.28|4675.68|4676.53|4675.93|4676.53|4675.93|4676.28|4675.68|13
1641782640000|2022-01-10 02:44:00|4676.4|4675.8|4676.53|4675.93|4676.53|4675.93|4676.4|4675.8|1
1641782650000|2022-01-10 02:44:10|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|1
1641782660000|2022-01-10 02:44:20|||||||||1
1641782670000|2022-01-10 02:44:30|4676.9|4676.3|4676.78|4676.18|4676.9|4676.3|4676.78|4676.18|7
1641782680000|2022-01-10 02:44:40|4676.9|4676.3|4676.78|4676.18|4677.03|4676.43|4676.78|4676.18|8
1641782690000|2022-01-10 02:44:50|4677.03|4676.43|4676.9|4676.3|4677.03|4676.43|4676.9|4676.3|11
1641782700000|2022-01-10 02:45:00|4676.78|4676.18|4677.03|4676.43|4677.03|4676.43|4676.78|4676.18|2
1641782710000|2022-01-10 02:45:10|4677.28|4676.68|4676.9|4676.3|4677.28|4676.68|4676.78|4676.18|35
1641782720000|2022-01-10 02:45:20|4676.78|4676.18|4677.03|4676.43|4677.03|4676.43|4676.78|4676.18|20
1641782730000|2022-01-10 02:45:30|4677.28|4676.68|4677.03|4676.43|4677.28|4676.68|4677.03|4676.43|16
1641782760000|2022-01-10 02:46:00|4677.15|4676.55|4677.28|4676.68|4677.28|4676.68|4677.15|4676.55|21
1641782770000|2022-01-10 02:46:10|||||||||3
1641782790000|2022-01-10 02:46:30|||||||||2
1641782800000|2022-01-10 02:46:40|4677.03|4676.43|4677.03|4676.43|4677.28|4676.68|4677.03|4676.43|4
1641782810000|2022-01-10 02:46:50|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|13
1641782820000|2022-01-10 02:47:00|4676.53|4675.93|4676.53|4675.93|4676.78|4676.18|4676.53|4675.93|23
1641782830000|2022-01-10 02:47:10|4676.28|4675.68|4676.53|4675.93|4676.53|4675.93|4676.28|4675.68|21
1641782840000|2022-01-10 02:47:20|4676.4|4675.8|4676.53|4675.93|4676.53|4675.93|4676.28|4675.68|8
1641782850000|2022-01-10 02:47:30|4676.78|4676.18|4676.53|4675.93|4676.78|4676.18|4676.53|4675.93|10
1641782860000|2022-01-10 02:47:40|4676.65|4676.05|4676.53|4675.93|4676.65|4676.05|4676.53|4675.93|4
1641782870000|2022-01-10 02:47:50|4676.65|4676.05|4676.65|4676.05|4676.78|4676.18|4676.65|4676.05|2
1641782880000|2022-01-10 02:48:00|4676.53|4675.93|4676.53|4675.93|4676.65|4676.05|4676.28|4675.68|18
1641782890000|2022-01-10 02:48:10|4676.28|4675.68|4676.28|4675.68|4676.4|4675.8|4676.15|4675.55|16
1641782900000|2022-01-10 02:48:20|4676.15|4675.55|4676.28|4675.68|4676.28|4675.68|4676.03|4675.43|9
1641782910000|2022-01-10 02:48:30|4676.03|4675.43|4676.28|4675.68|4676.28|4675.68|4676.03|4675.43|10
1641782920000|2022-01-10 02:48:40|4676.15|4675.55|4676.03|4675.43|4676.15|4675.55|4676.03|4675.43|3
1641782930000|2022-01-10 02:48:50|4676.28|4675.68|4676.15|4675.55|4676.28|4675.68|4676.03|4675.43|15
1641782940000|2022-01-10 02:49:00|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|4676.03|4675.43|11
1641782950000|2022-01-10 02:49:10|4676.15|4675.55|4676.03|4675.43|4676.15|4675.55|4675.78|4675.18|54
1641782960000|2022-01-10 02:49:20|4675.9|4675.3|4676.03|4675.43|4676.03|4675.43|4675.9|4675.3|1
1641782980000|2022-01-10 02:49:40|4676.28|4675.68|4676.03|4675.43|4676.28|4675.68|4676.03|4675.43|21
1641782990000|2022-01-10 02:49:50|4675.9|4675.3|4675.78|4675.18|4675.9|4675.3|4675.78|4675.18|2
1641783000000|2022-01-10 02:50:00|4676.03|4675.43|4675.78|4675.18|4676.03|4675.43|4675.78|4675.18|31
1641783010000|2022-01-10 02:50:10|4675.53|4674.93|4675.9|4675.3|4675.9|4675.3|4675.53|4674.93|53
1641783020000|2022-01-10 02:50:20|4675.78|4675.18|4676.28|4675.68|4676.28|4675.68|4675.78|4675.18|12
1641783030000|2022-01-10 02:50:30|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|1
1641783040000|2022-01-10 02:50:40|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|6
1641783060000|2022-01-10 02:51:00|4676.15|4675.55|4676.03|4675.43|4676.28|4675.68|4676.03|4675.43|13
1641783070000|2022-01-10 02:51:10|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|5
1641783080000|2022-01-10 02:51:20|||||||||6
1641783090000|2022-01-10 02:51:30|4676.15|4675.55|4675.9|4675.3|4676.15|4675.55|4675.9|4675.3|1
1641783100000|2022-01-10 02:51:40|4675.78|4675.18|4676.03|4675.43|4676.03|4675.43|4675.78|4675.18|0
1641783120000|2022-01-10 02:52:00|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|4676.03|4675.43|9
1641783130000|2022-01-10 02:52:10|4676.15|4675.55|4676.28|4675.68|4676.28|4675.68|4676.15|4675.55|4
1641783140000|2022-01-10 02:52:20|4676.15|4675.55|4676.15|4675.55|4676.28|4675.68|4676.03|4675.43|9
1641783150000|2022-01-10 02:52:30|4676.28|4675.68|4676.03|4675.43|4676.28|4675.68|4676.03|4675.43|1
1641783160000|2022-01-10 02:52:40|4676.15|4675.55|4676.03|4675.43|4676.15|4675.55|4676.03|4675.43|2
1641783170000|2022-01-10 02:52:50|4675.9|4675.3|4675.9|4675.3|4675.9|4675.3|4675.9|4675.3|0
1641783180000|2022-01-10 02:53:00|4675.78|4675.18|4675.78|4675.18|4675.78|4675.18|4675.65|4675.05|13
1641783190000|2022-01-10 02:53:10|4675.65|4675.05|4675.65|4675.05|4675.78|4675.18|4675.65|4675.05|1
1641783200000|2022-01-10 02:53:20|4675.78|4675.18|4675.53|4674.93|4675.78|4675.18|4675.53|4674.93|12
1641783210000|2022-01-10 02:53:30|||||||||3
1641783220000|2022-01-10 02:53:40|4675.78|4675.18|4676.15|4675.55|4676.15|4675.55|4675.78|4675.18|46
1641783230000|2022-01-10 02:53:50|4676.03|4675.43|4676.03|4675.43|4676.15|4675.55|4676.03|4675.43|1
1641783240000|2022-01-10 02:54:00|4675.78|4675.18|4675.53|4674.93|4675.78|4675.18|4675.53|4674.93|20
1641783250000|2022-01-10 02:54:10|4675.4|4674.8|4675.28|4674.68|4675.4|4674.8|4675.28|4674.68|96
1641783260000|2022-01-10 02:54:20|4675.03|4674.43|4674.78|4674.18|4675.03|4674.43|4674.53|4673.93|100
1641783270000|2022-01-10 02:54:30|4674.65|4674.05|4675.03|4674.43|4675.03|4674.43|4674.65|4674.05|31
1641783290000|2022-01-10 02:54:50|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|14
1641783300000|2022-01-10 02:55:00|4675.03|4674.43|4675.28|4674.68|4675.28|4674.68|4675.03|4674.43|20
1641783310000|2022-01-10 02:55:10|4675.53|4674.93|4675.28|4674.68|4675.53|4674.93|4675.28|4674.68|10
1641783320000|2022-01-10 02:55:20|4675.15|4674.55|4675.28|4674.68|4675.28|4674.68|4675.03|4674.43|4
1641783330000|2022-01-10 02:55:30|4675.15|4674.55|4675.28|4674.68|4675.28|4674.68|4675.03|4674.43|13
1641783340000|2022-01-10 02:55:40|4675.4|4674.8|4675.28|4674.68|4675.4|4674.8|4675.28|4674.68|10
1641783350000|2022-01-10 02:55:50|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|6
1641783360000|2022-01-10 02:56:00|4675.28|4674.68|4675.28|4674.68|4675.53|4674.93|4675.28|4674.68|15
1641783370000|2022-01-10 02:56:10|4675.03|4674.43|4674.78|4674.18|4675.03|4674.43|4674.78|4674.18|27
1641783380000|2022-01-10 02:56:20|4674.53|4673.93|4674.53|4673.93|4674.78|4674.18|4674.53|4673.93|25
1641783390000|2022-01-10 02:56:30|4674.78|4674.18|4675.15|4674.55|4675.28|4674.68|4674.78|4674.18|20
1641783400000|2022-01-10 02:56:40|4675.28|4674.68|4674.9|4674.3|4675.28|4674.68|4674.9|4674.3|6
1641783410000|2022-01-10 02:56:50|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.53|4673.93|9
1641783420000|2022-01-10 02:57:00|4675.03|4674.43|4674.78|4674.18|4675.03|4674.43|4674.78|4674.18|6
1641783430000|2022-01-10 02:57:10|4674.53|4673.93|4674.78|4674.18|4674.78|4674.18|4674.53|4673.93|12
1641783440000|2022-01-10 02:57:20|4675.03|4674.43|4674.78|4674.18|4675.03|4674.43|4674.78|4674.18|64
1641783450000|2022-01-10 02:57:30|4674.9|4674.3|4674.78|4674.18|4674.9|4674.3|4674.78|4674.18|18
1641783460000|2022-01-10 02:57:40|4674.53|4673.93|4674.65|4674.05|4674.78|4674.18|4674.53|4673.93|22
1641783470000|2022-01-10 02:57:50|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|3
1641783480000|2022-01-10 02:58:00|4674.53|4673.93|4674.28|4673.68|4674.53|4673.93|4674.28|4673.68|23
1641783490000|2022-01-10 02:58:10|||||||||11
1641783500000|2022-01-10 02:58:20|4674.53|4673.93|4674.53|4673.93|4674.78|4674.18|4674.53|4673.93|8
1641783510000|2022-01-10 02:58:30|4674.65|4674.05|4674.78|4674.18|4674.78|4674.18|4674.53|4673.93|21
1641783520000|2022-01-10 02:58:40|||||||||30
1641783530000|2022-01-10 02:58:50|4674.65|4674.05|4674.53|4673.93|4674.65|4674.05|4674.28|4673.68|11
1641783540000|2022-01-10 02:59:00|||||||||8
1641783550000|2022-01-10 02:59:10|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|7
1641783560000|2022-01-10 02:59:20|4674.53|4673.93|4674.78|4674.18|4674.78|4674.18|4674.53|4673.93|23
1641783570000|2022-01-10 02:59:30|4674.65|4674.05|4674.53|4673.93|4674.65|4674.05|4674.53|4673.93|16
1641783580000|2022-01-10 02:59:40|4674.65|4674.05|4674.78|4674.18|4674.78|4674.18|4674.65|4674.05|0
1641783590000|2022-01-10 02:59:50|4674.65|4674.05|4674.53|4673.93|4674.65|4674.05|4674.53|4673.93|2
1641783600000|2022-01-10 03:00:00|4674.65|4674.05|4674.53|4673.93|4674.78|4674.18|4674.53|4673.93|9
1641783610000|2022-01-10 03:00:10|4674.4|4673.8|4674.53|4673.93|4674.53|4673.93|4674.28|4673.68|12
1641783620000|2022-01-10 03:00:20|4674.28|4673.68|4674.78|4674.18|4674.78|4674.18|4674.28|4673.68|8
1641783630000|2022-01-10 03:00:30|4674.65|4674.05|4674.65|4674.05|4674.78|4674.18|4674.65|4674.05|16
1641783640000|2022-01-10 03:00:40|4674.53|4673.93|4674.78|4674.18|4674.78|4674.18|4674.53|4673.93|0
1641783650000|2022-01-10 03:00:50|4675.03|4674.43|4675.28|4674.68|4675.28|4674.68|4675.03|4674.43|11
1641783660000|2022-01-10 03:01:00|4674.78|4674.18|4674.28|4673.68|4674.78|4674.18|4674.28|4673.68|39
1641783670000|2022-01-10 03:01:10|4674.4|4673.8|4674.53|4673.93|4674.53|4673.93|4674.4|4673.8|6
1641783680000|2022-01-10 03:01:20|4674.4|4673.8|4674.28|4673.68|4674.4|4673.8|4674.28|4673.68|3
1641783690000|2022-01-10 03:01:30|4674.4|4673.8|4674.4|4673.8|4674.4|4673.8|4674.4|4673.8|8
1641783700000|2022-01-10 03:01:40|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|1
1641783710000|2022-01-10 03:01:50|4674.4|4673.8|4674.53|4673.93|4674.53|4673.93|4674.28|4673.68|10
1641783720000|2022-01-10 03:02:00|4674.4|4673.8|4674.28|4673.68|4674.4|4673.8|4674.28|4673.68|2
1641783730000|2022-01-10 03:02:10|4674.15|4673.55|4674.28|4673.68|4674.28|4673.68|4674.03|4673.43|50
1641783740000|2022-01-10 03:02:20|||||||||7
1641783750000|2022-01-10 03:02:30|4674.4|4673.8|4674.53|4673.93|4674.53|4673.93|4674.4|4673.8|10
1641783760000|2022-01-10 03:02:40|||||||||8
1641783770000|2022-01-10 03:02:50|4674.78|4674.18|4674.65|4674.05|4674.78|4674.18|4674.65|4674.05|15
1641783780000|2022-01-10 03:03:00|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.53|4673.93|3
1641783790000|2022-01-10 03:03:10|4674.9|4674.3|4674.9|4674.3|4675.03|4674.43|4674.78|4674.18|29
1641783800000|2022-01-10 03:03:20|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.53|4673.93|5
1641783820000|2022-01-10 03:03:40|4674.53|4673.93|4674.28|4673.68|4674.53|4673.93|4674.28|4673.68|18
1641783830000|2022-01-10 03:03:50|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|6
1641783840000|2022-01-10 03:04:00|4673.9|4673.3|4673.78|4673.18|4673.9|4673.3|4673.53|4672.93|76
1641783850000|2022-01-10 03:04:10|4673.65|4673.05|4674.28|4673.68|4674.28|4673.68|4673.53|4672.93|16
1641783860000|2022-01-10 03:04:20|4674.53|4673.93|4674.78|4674.18|4674.78|4674.18|4674.53|4673.93|11
1641783870000|2022-01-10 03:04:30|||||||||12
1641783880000|2022-01-10 03:04:40|4674.65|4674.05|4674.78|4674.18|4674.78|4674.18|4674.65|4674.05|23
1641783890000|2022-01-10 03:04:50|4674.9|4674.3|4674.53|4673.93|4674.9|4674.3|4674.53|4673.93|32
1641783900000|2022-01-10 03:05:00|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.65|4674.05|7
1641783910000|2022-01-10 03:05:10|||||||||22
1641783920000|2022-01-10 03:05:20|4674.53|4673.93|4674.4|4673.8|4674.53|4673.93|4674.4|4673.8|10
1641783930000|2022-01-10 03:05:30|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4674.4|4673.8|23
1641783940000|2022-01-10 03:05:40|4674.65|4674.05|4674.65|4674.05|4674.78|4674.18|4674.53|4673.93|6
1641783950000|2022-01-10 03:05:50|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.53|4673.93|25
1641783970000|2022-01-10 03:06:10|4674.4|4673.8|4674.4|4673.8|4674.4|4673.8|4674.28|4673.68|24
1641783980000|2022-01-10 03:06:20|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4674.4|4673.8|6
1641783990000|2022-01-10 03:06:30|4674.28|4673.68|4674.65|4674.05|4674.78|4674.18|4674.15|4673.55|14
1641784000000|2022-01-10 03:06:40|4674.53|4673.93|4674.4|4673.8|4674.53|4673.93|4674.4|4673.8|0
1641784010000|2022-01-10 03:06:50|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|1
1641784020000|2022-01-10 03:07:00|||||||||2
1641784030000|2022-01-10 03:07:10|||||||||1
1641784040000|2022-01-10 03:07:20|4674.78|4674.18|4674.53|4673.93|4674.78|4674.18|4674.53|4673.93|1
1641784050000|2022-01-10 03:07:30|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|2
1641784060000|2022-01-10 03:07:40|||||||||10
1641784070000|2022-01-10 03:07:50|4674.53|4673.93|4674.78|4674.18|4674.78|4674.18|4674.53|4673.93|5
1641784080000|2022-01-10 03:08:00|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|8
1641784090000|2022-01-10 03:08:10|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|13
1641784100000|2022-01-10 03:08:20|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|4673.78|4673.18|39
1641784110000|2022-01-10 03:08:30|4673.78|4673.18|4673.9|4673.3|4674.03|4673.43|4673.78|4673.18|10
1641784120000|2022-01-10 03:08:40|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|4
1641784130000|2022-01-10 03:08:50|4673.78|4673.18|4674.03|4673.43|4674.03|4673.43|4673.78|4673.18|23
1641784150000|2022-01-10 03:09:10|4673.78|4673.18|4674.03|4673.43|4674.03|4673.43|4673.78|4673.18|12
1641784160000|2022-01-10 03:09:20|4673.78|4673.18|4673.78|4673.18|4673.78|4673.18|4673.78|4673.18|1
1641784170000|2022-01-10 03:09:30|4673.53|4672.93|4673.28|4672.68|4673.53|4672.93|4673.28|4672.68|109
1641784180000|2022-01-10 03:09:40|4673.53|4672.93|4673.53|4672.93|4673.53|4672.93|4673.28|4672.68|10
1641784190000|2022-01-10 03:09:50|4673.4|4672.8|4673.78|4673.18|4673.78|4673.18|4673.4|4672.8|25
1641784200000|2022-01-10 03:10:00|4673.53|4672.93|4673.78|4673.18|4673.78|4673.18|4673.53|4672.93|13
1641784210000|2022-01-10 03:10:10|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|5
1641784220000|2022-01-10 03:10:20|4673.53|4672.93|4673.9|4673.3|4673.9|4673.3|4673.53|4672.93|23
1641784230000|2022-01-10 03:10:30|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|4673.78|4673.18|6
1641784240000|2022-01-10 03:10:40|4673.78|4673.18|4673.78|4673.18|4673.78|4673.18|4673.78|4673.18|2
1641784250000|2022-01-10 03:10:50|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|4673.9|4673.3|8
1641784260000|2022-01-10 03:11:00|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|4674.03|4673.43|32
1641784270000|2022-01-10 03:11:10|||||||||1
1641784280000|2022-01-10 03:11:20|||||||||7
1641784290000|2022-01-10 03:11:30|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|32
1641784300000|2022-01-10 03:11:40|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|19
1641784310000|2022-01-10 03:11:50|4674.53|4673.93|4674.65|4674.05|4674.65|4674.05|4674.53|4673.93|18
1641784320000|2022-01-10 03:12:00|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|3
1641784330000|2022-01-10 03:12:10|4674.65|4674.05|4674.53|4673.93|4674.65|4674.05|4674.53|4673.93|7
1641784340000|2022-01-10 03:12:20|4674.28|4673.68|4674.03|4673.43|4674.28|4673.68|4674.03|4673.43|12
1641784350000|2022-01-10 03:12:30|4674.15|4673.55|4674.03|4673.43|4674.15|4673.55|4674.03|4673.43|13
1641784360000|2022-01-10 03:12:40|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|3
1641784370000|2022-01-10 03:12:50|4674.03|4673.43|4674.28|4673.68|4674.28|4673.68|4674.03|4673.43|11
1641784380000|2022-01-10 03:13:00|4674.15|4673.55|4674.03|4673.43|4674.15|4673.55|4674.03|4673.43|1
1641784390000|2022-01-10 03:13:10|4673.9|4673.3|4673.9|4673.3|4673.9|4673.3|4673.9|4673.3|11
1641784400000|2022-01-10 03:13:20|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|0
1641784410000|2022-01-10 03:13:30|||||||||2
1641784440000|2022-01-10 03:14:00|4673.78|4673.18|4673.78|4673.18|4673.78|4673.18|4673.53|4672.93|25
1641784450000|2022-01-10 03:14:10|4673.65|4673.05|4673.78|4673.18|4673.78|4673.18|4673.53|4672.93|10
1641784460000|2022-01-10 03:14:20|4674.03|4673.43|4673.78|4673.18|4674.03|4673.43|4673.78|4673.18|28
1641784470000|2022-01-10 03:14:30|||||||||2
1641784480000|2022-01-10 03:14:40|4673.28|4672.68|4673.53|4672.93|4673.53|4672.93|4673.28|4672.68|42
1641784490000|2022-01-10 03:14:50|4673.78|4673.18|4674.03|4673.43|4674.03|4673.43|4673.78|4673.18|40
1641784500000|2022-01-10 03:15:00|4673.78|4673.18|4674.03|4673.43|4674.03|4673.43|4673.78|4673.18|7
1641784530000|2022-01-10 03:15:30|||||||||17
1641784540000|2022-01-10 03:15:40|4674.15|4673.55|4674.28|4673.68|4674.28|4673.68|4674.15|4673.55|2
1641784550000|2022-01-10 03:15:50|4674.53|4673.93|4674.28|4673.68|4674.65|4674.05|4674.28|4673.68|8
1641784560000|2022-01-10 03:16:00|4674.4|4673.8|4674.28|4673.68|4674.4|4673.8|4674.28|4673.68|5
1641784570000|2022-01-10 03:16:10|4674.4|4673.8|4674.28|4673.68|4674.53|4673.93|4674.28|4673.68|4
1641784580000|2022-01-10 03:16:20|4674.4|4673.8|4674.53|4673.93|4674.53|4673.93|4674.4|4673.8|1
1641784590000|2022-01-10 03:16:30|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|8
1641784600000|2022-01-10 03:16:40|||||||||2
1641784610000|2022-01-10 03:16:50|4674.53|4673.93|4674.78|4674.18|4674.78|4674.18|4674.53|4673.93|12
1641784620000|2022-01-10 03:17:00|4674.65|4674.05|4674.78|4674.18|4674.78|4674.18|4674.53|4673.93|2
1641784630000|2022-01-10 03:17:10|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4
1641784640000|2022-01-10 03:17:20|4674.65|4674.05|4674.65|4674.05|4674.65|4674.05|4674.65|4674.05|5
1641784650000|2022-01-10 03:17:30|4674.53|4673.93|4674.78|4674.18|4674.78|4674.18|4674.53|4673.93|2
1641784660000|2022-01-10 03:17:40|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4
1641784680000|2022-01-10 03:18:00|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|3
1641784690000|2022-01-10 03:18:10|4674.03|4673.43|4674.28|4673.68|4674.28|4673.68|4674.03|4673.43|18
1641784700000|2022-01-10 03:18:20|4674.4|4673.8|4674.53|4673.93|4674.53|4673.93|4674.4|4673.8|4
1641784720000|2022-01-10 03:18:40|||||||||8
1641784740000|2022-01-10 03:19:00|4674.28|4673.68|4674.53|4673.93|4674.53|4673.93|4674.28|4673.68|8
1641784750000|2022-01-10 03:19:10|4674.65|4674.05|4674.65|4674.05|4674.65|4674.05|4674.65|4674.05|4
1641784760000|2022-01-10 03:19:20|4674.53|4673.93|4674.28|4673.68|4674.65|4674.05|4674.28|4673.68|13
1641784770000|2022-01-10 03:19:30|||||||||4
1641784780000|2022-01-10 03:19:40|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|14
1641784790000|2022-01-10 03:19:50|4673.9|4673.3|4674.03|4673.43|4674.03|4673.43|4673.78|4673.18|8
1641784800000|2022-01-10 03:20:00|4673.78|4673.18|4673.53|4672.93|4673.78|4673.18|4673.53|4672.93|11
1641784810000|2022-01-10 03:20:10|4673.4|4672.8|4673.53|4672.93|4673.65|4673.05|4673.28|4672.68|26
1641784820000|2022-01-10 03:20:20|||||||||4
1641784830000|2022-01-10 03:20:30|4673.78|4673.18|4673.53|4672.93|4673.78|4673.18|4673.53|4672.93|10
1641784840000|2022-01-10 03:20:40|4673.65|4673.05|4673.53|4672.93|4673.65|4673.05|4673.53|4672.93|6
1641784850000|2022-01-10 03:20:50|4673.28|4672.68|4673.28|4672.68|4673.28|4672.68|4673.28|4672.68|12
1641784860000|2022-01-10 03:21:00|4673.15|4672.55|4673.03|4672.43|4673.15|4672.55|4673.03|4672.43|35
1641784870000|2022-01-10 03:21:10|4672.78|4672.18|4672.78|4672.18|4672.78|4672.18|4672.78|4672.18|35
1641784880000|2022-01-10 03:21:20|4672.53|4671.93|4672.78|4672.18|4672.78|4672.18|4672.53|4671.93|42
1641784890000|2022-01-10 03:21:30|4673.03|4672.43|4673.03|4672.43|4673.03|4672.43|4672.78|4672.18|16
1641784900000|2022-01-10 03:21:40|4673.15|4672.55|4672.9|4672.3|4673.15|4672.55|4672.78|4672.18|5
1641784910000|2022-01-10 03:21:50|4673.03|4672.43|4672.78|4672.18|4673.03|4672.43|4672.78|4672.18|4
1641784920000|2022-01-10 03:22:00|||||||||11
1641784930000|2022-01-10 03:22:10|4673.03|4672.43|4673.03|4672.43|4673.03|4672.43|4673.03|4672.43|8
1641784940000|2022-01-10 03:22:20|4673.15|4672.55|4673.28|4672.68|4673.28|4672.68|4673.15|4672.55|7
1641784950000|2022-01-10 03:22:30|4673.03|4672.43|4673.03|4672.43|4673.15|4672.55|4673.03|4672.43|25
1641784960000|2022-01-10 03:22:40|||||||||1
1641784970000|2022-01-10 03:22:50|4673.28|4672.68|4673.28|4672.68|4673.28|4672.68|4673.28|4672.68|26
1641784980000|2022-01-10 03:23:00|||||||||30
1641785000000|2022-01-10 03:23:20|4673.53|4672.93|4673.53|4672.93|4673.53|4672.93|4673.53|4672.93|21
1641785010000|2022-01-10 03:23:30|4673.4|4672.8|4673.28|4672.68|4673.53|4672.93|4673.28|4672.68|4
1641785020000|2022-01-10 03:23:40|4673.4|4672.8|4673.28|4672.68|4673.4|4672.8|4673.28|4672.68|10
1641785030000|2022-01-10 03:23:50|4673.4|4672.8|4673.53|4672.93|4673.53|4672.93|4673.4|4672.8|7
1641785040000|2022-01-10 03:24:00|4673.65|4673.05|4673.78|4673.18|4673.78|4673.18|4673.53|4672.93|21
1641785050000|2022-01-10 03:24:10|||||||||2
1641785060000|2022-01-10 03:24:20|4673.53|4672.93|4673.53|4672.93|4673.53|4672.93|4673.53|4672.93|8
1641785070000|2022-01-10 03:24:30|4673.65|4673.05|4673.65|4673.05|4673.65|4673.05|4673.53|4672.93|6
1641785080000|2022-01-10 03:24:40|4673.53|4672.93|4673.53|4672.93|4673.53|4672.93|4673.53|4672.93|5
1641785090000|2022-01-10 03:24:50|4673.28|4672.68|4673.28|4672.68|4673.28|4672.68|4673.28|4672.68|7
1641785100000|2022-01-10 03:25:00|4673.03|4672.43|4673.03|4672.43|4673.03|4672.43|4673.03|4672.43|27
1641785110000|2022-01-10 03:25:10|4672.78|4672.18|4672.9|4672.3|4673.03|4672.43|4672.53|4671.93|68
1641785120000|2022-01-10 03:25:20|4672.78|4672.18|4672.78|4672.18|4672.78|4672.18|4672.53|4671.93|22
1641785130000|2022-01-10 03:25:30|4673.03|4672.43|4673.03|4672.43|4673.03|4672.43|4672.78|4672.18|19
1641785140000|2022-01-10 03:25:40|4672.78|4672.18|4673.03|4672.43|4673.03|4672.43|4672.78|4672.18|13
1641785150000|2022-01-10 03:25:50|4673.28|4672.68|4673.53|4672.93|4673.53|4672.93|4673.28|4672.68|14
1641785160000|2022-01-10 03:26:00|4673.65|4673.05|4673.9|4673.3|4674.03|4673.43|4673.65|4673.05|30
1641785170000|2022-01-10 03:26:10|4673.78|4673.18|4674.28|4673.68|4674.28|4673.68|4673.78|4673.18|24
1641785180000|2022-01-10 03:26:20|4674.03|4673.43|4674.28|4673.68|4674.4|4673.8|4674.03|4673.43|14
1641785190000|2022-01-10 03:26:30|4674.15|4673.55|4674.03|4673.43|4674.15|4673.55|4674.03|4673.43|5
1641785200000|2022-01-10 03:26:40|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|1
1641785210000|2022-01-10 03:26:50|4674.15|4673.55|4674.03|4673.43|4674.15|4673.55|4674.03|4673.43|4
1641785220000|2022-01-10 03:27:00|4673.78|4673.18|4674.03|4673.43|4674.03|4673.43|4673.78|4673.18|16
1641785230000|2022-01-10 03:27:10|4674.28|4673.68|4674.03|4673.43|4674.28|4673.68|4674.03|4673.43|9
1641785240000|2022-01-10 03:27:20|4673.9|4673.3|4674.03|4673.43|4674.03|4673.43|4673.9|4673.3|4
1641785250000|2022-01-10 03:27:30|4673.9|4673.3|4674.28|4673.68|4674.28|4673.68|4673.9|4673.3|65
1641785260000|2022-01-10 03:27:40|4674.4|4673.8|4674.53|4673.93|4674.53|4673.93|4674.4|4673.8|2
1641785270000|2022-01-10 03:27:50|4674.78|4674.18|4674.53|4673.93|4674.78|4674.18|4674.53|4673.93|16
1641785280000|2022-01-10 03:28:00|4674.65|4674.05|4674.53|4673.93|4674.65|4674.05|4674.53|4673.93|4
1641785290000|2022-01-10 03:28:10|4674.78|4674.18|4674.53|4673.93|4674.78|4674.18|4674.53|4673.93|13
1641785300000|2022-01-10 03:28:20|4674.65|4674.05|4674.4|4673.8|4674.65|4674.05|4674.4|4673.8|11
1641785310000|2022-01-10 03:28:30|4674.28|4673.68|4674.4|4673.8|4674.53|4673.93|4674.28|4673.68|5
1641785320000|2022-01-10 03:28:40|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|4674.03|4673.43|8
1641785330000|2022-01-10 03:28:50|4674.03|4673.43|4674.03|4673.43|4674.28|4673.68|4674.03|4673.43|13
1641785340000|2022-01-10 03:29:00|4674.28|4673.68|4674.03|4673.43|4674.28|4673.68|4674.03|4673.43|14
1641785350000|2022-01-10 03:29:10|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|4674.03|4673.43|10
1641785360000|2022-01-10 03:29:20|4674.4|4673.8|4674.15|4673.55|4674.4|4673.8|4674.15|4673.55|2
1641785370000|2022-01-10 03:29:30|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|0
1641785380000|2022-01-10 03:29:40|4674.15|4673.55|4674.53|4673.93|4674.53|4673.93|4674.15|4673.55|1
1641785390000|2022-01-10 03:29:50|4674.28|4673.68|4674.15|4673.55|4674.53|4673.93|4674.15|4673.55|7
1641785400000|2022-01-10 03:30:00|4674.28|4673.68|4674.03|4673.43|4674.28|4673.68|4674.03|4673.43|6
1641785410000|2022-01-10 03:30:10|4674.15|4673.55|4674.28|4673.68|4674.28|4673.68|4674.15|4673.55|1
1641785420000|2022-01-10 03:30:20|4674.4|4673.8|4674.4|4673.8|4674.53|4673.93|4674.28|4673.68|4
1641785430000|2022-01-10 03:30:30|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4674.4|4673.8|5
1641785440000|2022-01-10 03:30:40|4674.4|4673.8|4674.28|4673.68|4674.53|4673.93|4674.28|4673.68|0
1641785450000|2022-01-10 03:30:50|4674.15|4673.55|4674.15|4673.55|4674.28|4673.68|4674.15|4673.55|7
1641785460000|2022-01-10 03:31:00|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|4674.03|4673.43|10
1641785470000|2022-01-10 03:31:10|4674.03|4673.43|4674.03|4673.43|4674.15|4673.55|4674.03|4673.43|1
1641785480000|2022-01-10 03:31:20|||||||||1
1641785490000|2022-01-10 03:31:30|||||||||3
1641785500000|2022-01-10 03:31:40|||||||||4
1641785510000|2022-01-10 03:31:50|4674.15|4673.55|4674.28|4673.68|4674.28|4673.68|4674.03|4673.43|4
1641785520000|2022-01-10 03:32:00|4674.15|4673.55|4674.03|4673.43|4674.28|4673.68|4674.03|4673.43|3
1641785530000|2022-01-10 03:32:10|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|1
1641785550000|2022-01-10 03:32:30|4674.15|4673.55|4674.15|4673.55|4674.28|4673.68|4674.15|4673.55|10
1641785560000|2022-01-10 03:32:40|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|4674.15|4673.55|0
1641785580000|2022-01-10 03:33:00|||||||||5
1641785590000|2022-01-10 03:33:10|4674.15|4673.55|4674.03|4673.43|4674.15|4673.55|4674.03|4673.43|7
1641785600000|2022-01-10 03:33:20|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|5
1641785610000|2022-01-10 03:33:30|4674.03|4673.43|4674.28|4673.68|4674.28|4673.68|4674.03|4673.43|14
1641785620000|2022-01-10 03:33:40|4674.53|4673.93|4674.28|4673.68|4674.53|4673.93|4674.28|4673.68|18
1641785630000|2022-01-10 03:33:50|4674.4|4673.8|4674.53|4673.93|4674.53|4673.93|4674.28|4673.68|1
1641785640000|2022-01-10 03:34:00|4674.78|4674.18|4674.03|4673.43|4674.78|4674.18|4674.03|4673.43|28
1641785650000|2022-01-10 03:34:10|4674.28|4673.68|4674.15|4673.55|4674.28|4673.68|4674.15|4673.55|0
1641785660000|2022-01-10 03:34:20|4674.03|4673.43|4674.28|4673.68|4674.28|4673.68|4674.03|4673.43|1
1641785670000|2022-01-10 03:34:30|4674.15|4673.55|4674.15|4673.55|4674.15|4673.55|4674.15|4673.55|3
1641785680000|2022-01-10 03:34:40|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|0
1641785690000|2022-01-10 03:34:50|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|4674.15|4673.55|1
1641785700000|2022-01-10 03:35:00|4674.15|4673.55|4674.03|4673.43|4674.28|4673.68|4674.03|4673.43|4
1641785710000|2022-01-10 03:35:10|4674.15|4673.55|4674.28|4673.68|4674.28|4673.68|4674.15|4673.55|1
1641785720000|2022-01-10 03:35:20|||||||||5
1641785730000|2022-01-10 03:35:30|4674.15|4673.55|4674.28|4673.68|4674.28|4673.68|4674.15|4673.55|10
1641785750000|2022-01-10 03:35:50|4674.15|4673.55|4674.15|4673.55|4674.28|4673.68|4674.15|4673.55|24
1641785760000|2022-01-10 03:36:00|4674.28|4673.68|4674.03|4673.43|4674.28|4673.68|4674.03|4673.43|3
1641785770000|2022-01-10 03:36:10|4674.28|4673.68|4674.4|4673.8|4674.4|4673.8|4674.28|4673.68|10
1641785780000|2022-01-10 03:36:20|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|3
1641785790000|2022-01-10 03:36:30|||||||||4
1641785800000|2022-01-10 03:36:40|||||||||4
1641785810000|2022-01-10 03:36:50|4674.65|4674.05|4674.65|4674.05|4674.65|4674.05|4674.65|4674.05|17
1641785820000|2022-01-10 03:37:00|4674.53|4673.93|4674.53|4673.93|4674.78|4674.18|4674.53|4673.93|15
1641785840000|2022-01-10 03:37:20|4674.4|4673.8|4674.53|4673.93|4674.53|4673.93|4674.4|4673.8|8
1641785860000|2022-01-10 03:37:40|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|14
1641785870000|2022-01-10 03:37:50|4674.53|4673.93|4674.53|4673.93|4674.78|4674.18|4674.53|4673.93|17
1641785880000|2022-01-10 03:38:00|4674.65|4674.05|4674.78|4674.18|4674.78|4674.18|4674.53|4673.93|7
1641785890000|2022-01-10 03:38:10|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4
1641785900000|2022-01-10 03:38:20|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|34
1641785930000|2022-01-10 03:38:50|4674.53|4673.93|4674.65|4674.05|4674.65|4674.05|4674.53|4673.93|7
1641785940000|2022-01-10 03:39:00|4674.53|4673.93|4674.65|4674.05|4674.65|4674.05|4674.53|4673.93|0
1641785950000|2022-01-10 03:39:10|4674.53|4673.93|4674.53|4673.93|4674.65|4674.05|4674.53|4673.93|0
1641785960000|2022-01-10 03:39:20|4674.65|4674.05|4674.78|4674.18|4674.78|4674.18|4674.53|4673.93|2
1641785980000|2022-01-10 03:39:40|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|11
1641785990000|2022-01-10 03:39:50|4675.15|4674.55|4675.28|4674.68|4675.28|4674.68|4675.15|4674.55|31
1641786000000|2022-01-10 03:40:00|4675.53|4674.93|4675.53|4674.93|4675.53|4674.93|4675.53|4674.93|22
1641786010000|2022-01-10 03:40:10|4675.78|4675.18|4675.53|4674.93|4675.78|4675.18|4675.53|4674.93|79
1641786020000|2022-01-10 03:40:20|4675.4|4674.8|4675.53|4674.93|4675.53|4674.93|4675.4|4674.8|5
1641786040000|2022-01-10 03:40:40|4675.4|4674.8|4675.28|4674.68|4675.4|4674.8|4675.28|4674.68|19
1641786050000|2022-01-10 03:40:50|4675.03|4674.43|4674.78|4674.18|4675.03|4674.43|4674.78|4674.18|17
1641786060000|2022-01-10 03:41:00|4674.53|4673.93|4674.65|4674.05|4674.78|4674.18|4674.53|4673.93|16
1641786070000|2022-01-10 03:41:10|4674.53|4673.93|4674.78|4674.18|4674.78|4674.18|4674.53|4673.93|0
1641786090000|2022-01-10 03:41:30|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|11
1641786100000|2022-01-10 03:41:40|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|26
1641786110000|2022-01-10 03:41:50|||||||||6
1641786120000|2022-01-10 03:42:00|4674.53|4673.93|4674.65|4674.05|4674.65|4674.05|4674.53|4673.93|6
1641786130000|2022-01-10 03:42:10|4674.78|4674.18|4674.65|4674.05|4674.78|4674.18|4674.65|4674.05|10
1641786140000|2022-01-10 03:42:20|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|3
1641786150000|2022-01-10 03:42:30|||||||||29
1641786160000|2022-01-10 03:42:40|||||||||3
1641786170000|2022-01-10 03:42:50|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|1
1641786180000|2022-01-10 03:43:00|4674.65|4674.05|4675.03|4674.43|4675.03|4674.43|4674.65|4674.05|6
1641786190000|2022-01-10 03:43:10|||||||||7
1641786200000|2022-01-10 03:43:20|4675.28|4674.68|4675.28|4674.68|4675.28|4674.68|4675.03|4674.43|5
1641786210000|2022-01-10 03:43:30|4675.4|4674.8|4675.28|4674.68|4675.4|4674.8|4675.28|4674.68|5
1641786220000|2022-01-10 03:43:40|||||||||7
1641786240000|2022-01-10 03:44:00|4675.53|4674.93|4675.53|4674.93|4675.53|4674.93|4675.53|4674.93|5
1641786250000|2022-01-10 03:44:10|4675.65|4675.05|4675.53|4674.93|4675.78|4675.18|4675.53|4674.93|17
1641786260000|2022-01-10 03:44:20|4675.65|4675.05|4675.78|4675.18|4675.78|4675.18|4675.65|4675.05|0
1641786270000|2022-01-10 03:44:30|4675.53|4674.93|4675.53|4674.93|4675.78|4675.18|4675.53|4674.93|3
1641786280000|2022-01-10 03:44:40|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|35
1641786290000|2022-01-10 03:44:50|4674.9|4674.3|4675.28|4674.68|4675.28|4674.68|4674.9|4674.3|34
1641786300000|2022-01-10 03:45:00|||||||||21
1641786320000|2022-01-10 03:45:20|||||||||4
1641786330000|2022-01-10 03:45:30|4675.53|4674.93|4675.53|4674.93|4675.53|4674.93|4675.53|4674.93|20
1641786340000|2022-01-10 03:45:40|4675.4|4674.8|4675.4|4674.8|4675.4|4674.8|4675.4|4674.8|2
1641786350000|2022-01-10 03:45:50|4675.28|4674.68|4675.03|4674.43|4675.28|4674.68|4675.03|4674.43|23
1641786360000|2022-01-10 03:46:00|4675.28|4674.68|4675.28|4674.68|4675.28|4674.68|4675.15|4674.55|24
1641786370000|2022-01-10 03:46:10|||||||||2
1641786380000|2022-01-10 03:46:20|||||||||8
1641786400000|2022-01-10 03:46:40|||||||||2
1641786410000|2022-01-10 03:46:50|4675.53|4674.93|4675.28|4674.68|4675.53|4674.93|4675.28|4674.68|28
1641786420000|2022-01-10 03:47:00|||||||||8
1641786430000|2022-01-10 03:47:10|4675.4|4674.8|4675.4|4674.8|4675.4|4674.8|4675.4|4674.8|3
1641786440000|2022-01-10 03:47:20|4675.53|4674.93|4675.65|4675.05|4675.78|4675.18|4675.53|4674.93|3
1641786450000|2022-01-10 03:47:30|4675.78|4675.18|4675.4|4674.8|4675.78|4675.18|4675.4|4674.8|44
1641786460000|2022-01-10 03:47:40|4675.28|4674.68|4675.53|4674.93|4675.53|4674.93|4675.28|4674.68|25
1641786480000|2022-01-10 03:48:00|4675.4|4674.8|4675.28|4674.68|4675.4|4674.8|4675.28|4674.68|3
1641786500000|2022-01-10 03:48:20|4675.03|4674.43|4675.28|4674.68|4675.4|4674.8|4675.03|4674.43|8
1641786510000|2022-01-10 03:48:30|4675.15|4674.55|4675.28|4674.68|4675.28|4674.68|4675.15|4674.55|2
1641786520000|2022-01-10 03:48:40|4675.15|4674.55|4675.15|4674.55|4675.15|4674.55|4675.15|4674.55|0
1641786530000|2022-01-10 03:48:50|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|0
1641786540000|2022-01-10 03:49:00|4674.78|4674.18|4674.9|4674.3|4674.9|4674.3|4674.78|4674.18|12
1641786550000|2022-01-10 03:49:10|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|4674.9|4674.3|5
1641786560000|2022-01-10 03:49:20|4674.9|4674.3|4675.03|4674.43|4675.03|4674.43|4674.9|4674.3|6
1641786570000|2022-01-10 03:49:30|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|2
1641786580000|2022-01-10 03:49:40|4674.9|4674.3|4675.03|4674.43|4675.03|4674.43|4674.9|4674.3|2
1641786600000|2022-01-10 03:50:00|||||||||2
1641786610000|2022-01-10 03:50:10|4675.28|4674.68|4675.28|4674.68|4675.4|4674.8|4675.28|4674.68|11
1641786630000|2022-01-10 03:50:30|4675.03|4674.43|4675.28|4674.68|4675.28|4674.68|4675.03|4674.43|9
1641786640000|2022-01-10 03:50:40|4675.15|4674.55|4675.28|4674.68|4675.28|4674.68|4675.15|4674.55|0
1641786650000|2022-01-10 03:50:50|4675.15|4674.55|4675.03|4674.43|4675.15|4674.55|4675.03|4674.43|2
1641786660000|2022-01-10 03:51:00|4675.15|4674.55|4675.15|4674.55|4675.15|4674.55|4675.15|4674.55|0
1641786670000|2022-01-10 03:51:10|4675.28|4674.68|4675.28|4674.68|4675.28|4674.68|4675.28|4674.68|2
1641786680000|2022-01-10 03:51:20|||||||||2
1641786690000|2022-01-10 03:51:30|4675.15|4674.55|4675.03|4674.43|4675.28|4674.68|4675.03|4674.43|1
1641786700000|2022-01-10 03:51:40|4675.15|4674.55|4675.15|4674.55|4675.15|4674.55|4675.15|4674.55|1
1641786720000|2022-01-10 03:52:00|4675.28|4674.68|4675.15|4674.55|4675.28|4674.68|4675.15|4674.55|5
1641786730000|2022-01-10 03:52:10|4675.28|4674.68|4675.28|4674.68|4675.28|4674.68|4675.15|4674.55|2
1641786740000|2022-01-10 03:52:20|||||||||1
1641786760000|2022-01-10 03:52:40|4675.78|4675.18|4675.78|4675.18|4675.78|4675.18|4675.78|4675.18|20
1641786770000|2022-01-10 03:52:50|4676.03|4675.43|4676.03|4675.43|4676.03|4675.43|4676.03|4675.43|22
1641786780000|2022-01-10 03:53:00|4676.28|4675.68|4676.03|4675.43|4676.28|4675.68|4676.03|4675.43|15
1641786790000|2022-01-10 03:53:10|||||||||3
1641786800000|2022-01-10 03:53:20|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|6
1641786810000|2022-01-10 03:53:30|4676.15|4675.55|4676.15|4675.55|4676.28|4675.68|4676.03|4675.43|8
1641786820000|2022-01-10 03:53:40|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|37
1641786830000|2022-01-10 03:53:50|4676.53|4675.93|4676.28|4675.68|4676.53|4675.93|4676.28|4675.68|6
1641786840000|2022-01-10 03:54:00|4676.53|4675.93|4676.9|4676.3|4676.9|4676.3|4676.53|4675.93|37
1641786850000|2022-01-10 03:54:10|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|4676.78|4676.18|38
1641786860000|2022-01-10 03:54:20|4676.9|4676.3|4676.9|4676.3|4677.03|4676.43|4676.78|4676.18|41
1641786870000|2022-01-10 03:54:30|4676.78|4676.18|4676.78|4676.18|4676.9|4676.3|4676.78|4676.18|2
1641786880000|2022-01-10 03:54:40|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|2
1641786900000|2022-01-10 03:55:00|||||||||8
1641786920000|2022-01-10 03:55:20|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|6
1641786930000|2022-01-10 03:55:30|4676.65|4676.05|4676.65|4676.05|4676.65|4676.05|4676.65|4676.05|6
1641786940000|2022-01-10 03:55:40|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|4676.65|4676.05|5
1641786950000|2022-01-10 03:55:50|4676.65|4676.05|4676.53|4675.93|4676.65|4676.05|4676.53|4675.93|10
1641786960000|2022-01-10 03:56:00|4676.65|4676.05|4676.53|4675.93|4676.65|4676.05|4676.53|4675.93|5
1641786970000|2022-01-10 03:56:10|4676.4|4675.8|4676.53|4675.93|4676.53|4675.93|4676.28|4675.68|7
1641786990000|2022-01-10 03:56:30|4676.4|4675.8|4676.4|4675.8|4676.4|4675.8|4676.4|4675.8|6
1641787000000|2022-01-10 03:56:40|4676.28|4675.68|4676.15|4675.55|4676.28|4675.68|4676.15|4675.55|11
1641787010000|2022-01-10 03:56:50|4676.03|4675.43|4676.03|4675.43|4676.28|4675.68|4676.03|4675.43|1
1641787020000|2022-01-10 03:57:00|4675.78|4675.18|4676.03|4675.43|4676.03|4675.43|4675.78|4675.18|21
1641787030000|2022-01-10 03:57:10|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|5
1641787050000|2022-01-10 03:57:30|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|2
1641787060000|2022-01-10 03:57:40|4676.78|4676.18|4676.53|4675.93|4676.78|4676.18|4676.53|4675.93|40
1641787070000|2022-01-10 03:57:50|4676.65|4676.05|4676.65|4676.05|4676.65|4676.05|4676.53|4675.93|9
1641787080000|2022-01-10 03:58:00|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|1
1641787090000|2022-01-10 03:58:10|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|9
1641787110000|2022-01-10 03:58:30|4676.4|4675.8|4676.28|4675.68|4676.4|4675.8|4676.28|4675.68|6
1641787120000|2022-01-10 03:58:40|4676.4|4675.8|4676.4|4675.8|4676.4|4675.8|4676.4|4675.8|1
1641787130000|2022-01-10 03:58:50|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|2
1641787140000|2022-01-10 03:59:00|4676.4|4675.8|4676.4|4675.8|4676.4|4675.8|4676.4|4675.8|0
1641787150000|2022-01-10 03:59:10|4676.28|4675.68|4676.28|4675.68|4676.53|4675.93|4676.28|4675.68|7
1641787160000|2022-01-10 03:59:20|||||||||1
1641787170000|2022-01-10 03:59:30|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|5
1641787180000|2022-01-10 03:59:40|4676.28|4675.68|4676.03|4675.43|4676.28|4675.68|4676.03|4675.43|11
1641787190000|2022-01-10 03:59:50|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|5
1641787200000|2022-01-10 04:00:00|||||||||10
1641787210000|2022-01-10 04:00:10|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|13
1641787220000|2022-01-10 04:00:20|||||||||1
1641787230000|2022-01-10 04:00:30|4676.65|4676.05|4676.53|4675.93|4676.65|4676.05|4676.53|4675.93|6
1641787240000|2022-01-10 04:00:40|4676.4|4675.8|4676.53|4675.93|4676.53|4675.93|4676.28|4675.68|9
1641787260000|2022-01-10 04:01:00|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|8
1641787270000|2022-01-10 04:01:10|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|4676.4|4675.8|2
1641787280000|2022-01-10 04:01:20|4676.4|4675.8|4676.4|4675.8|4676.4|4675.8|4676.4|4675.8|1
1641787290000|2022-01-10 04:01:30|4676.28|4675.68|4676.15|4675.55|4676.28|4675.68|4676.15|4675.55|1
1641787310000|2022-01-10 04:01:50|4676.28|4675.68|4676.53|4675.93|4676.53|4675.93|4676.15|4675.55|24
1641787320000|2022-01-10 04:02:00|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|4676.65|4676.05|14
1641787330000|2022-01-10 04:02:10|4676.9|4676.3|4677.03|4676.43|4677.03|4676.43|4676.9|4676.3|12
1641787340000|2022-01-10 04:02:20|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|6
1641787360000|2022-01-10 04:02:40|4676.9|4676.3|4676.78|4676.18|4676.9|4676.3|4676.78|4676.18|3
1641787380000|2022-01-10 04:03:00|4676.65|4676.05|4676.78|4676.18|4676.78|4676.18|4676.65|4676.05|6
1641787390000|2022-01-10 04:03:10|4677.03|4676.43|4676.53|4675.93|4677.03|4676.43|4676.53|4675.93|11
1641787410000|2022-01-10 04:03:30|4676.28|4675.68|4676.4|4675.8|4676.53|4675.93|4676.28|4675.68|16
1641787420000|2022-01-10 04:03:40|4676.53|4675.93|4676.4|4675.8|4676.53|4675.93|4676.28|4675.68|0
1641787430000|2022-01-10 04:03:50|4676.28|4675.68|4676.53|4675.93|4676.53|4675.93|4676.28|4675.68|0
1641787450000|2022-01-10 04:04:10|||||||||17
1641787460000|2022-01-10 04:04:20|||||||||2
1641787470000|2022-01-10 04:04:30|4676.65|4676.05|4676.78|4676.18|4676.78|4676.18|4676.53|4675.93|14
1641787480000|2022-01-10 04:04:40|4676.65|4676.05|4676.65|4676.05|4676.65|4676.05|4676.65|4676.05|7
1641787490000|2022-01-10 04:04:50|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|6
1641787500000|2022-01-10 04:05:00|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|8
1641787510000|2022-01-10 04:05:10|||||||||2
1641787520000|2022-01-10 04:05:20|||||||||2
1641787530000|2022-01-10 04:05:30|4676.9|4676.3|4676.9|4676.3|4677.03|4676.43|4676.78|4676.18|22
1641787540000|2022-01-10 04:05:40|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|4676.78|4676.18|0
1641787550000|2022-01-10 04:05:50|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|3
1641787560000|2022-01-10 04:06:00|4677.28|4676.68|4677.28|4676.68|4677.28|4676.68|4677.28|4676.68|29
1641787580000|2022-01-10 04:06:20|||||||||14
1641787590000|2022-01-10 04:06:30|||||||||4
1641787600000|2022-01-10 04:06:40|4677.53|4676.93|4677.78|4677.18|4677.78|4677.18|4677.53|4676.93|63
1641787610000|2022-01-10 04:06:50|4678.03|4677.43|4677.78|4677.18|4678.03|4677.43|4677.78|4677.18|73
1641787620000|2022-01-10 04:07:00|4678.03|4677.43|4678.03|4677.43|4678.15|4677.55|4678.03|4677.43|39
1641787640000|2022-01-10 04:07:20|4677.9|4677.3|4677.78|4677.18|4677.9|4677.3|4677.78|4677.18|17
1641787650000|2022-01-10 04:07:30|4678.03|4677.43|4677.78|4677.18|4678.03|4677.43|4677.78|4677.18|23
1641787660000|2022-01-10 04:07:40|4677.53|4676.93|4677.53|4676.93|4677.53|4676.93|4677.53|4676.93|13
1641787670000|2022-01-10 04:07:50|4677.78|4677.18|4677.53|4676.93|4677.78|4677.18|4677.53|4676.93|15
1641787680000|2022-01-10 04:08:00|4677.65|4677.05|4677.53|4676.93|4677.78|4677.18|4677.53|4676.93|3
1641787690000|2022-01-10 04:08:10|4677.65|4677.05|4677.03|4676.43|4677.65|4677.05|4677.03|4676.43|26
1641787700000|2022-01-10 04:08:20|||||||||19
1641787710000|2022-01-10 04:08:30|||||||||2
1641787730000|2022-01-10 04:08:50|4677.15|4676.55|4676.78|4676.18|4677.15|4676.55|4676.78|4676.18|18
1641787740000|2022-01-10 04:09:00|4677.03|4676.43|4677.53|4676.93|4677.53|4676.93|4677.03|4676.43|39
1641787750000|2022-01-10 04:09:10|4677.28|4676.68|4677.03|4676.43|4677.28|4676.68|4677.03|4676.43|13
1641787760000|2022-01-10 04:09:20|4677.15|4676.55|4677.28|4676.68|4677.28|4676.68|4677.03|4676.43|2
1641787780000|2022-01-10 04:09:40|4677.15|4676.55|4677.03|4676.43|4677.15|4676.55|4676.78|4676.18|9
1641787790000|2022-01-10 04:09:50|4676.78|4676.18|4677.03|4676.43|4677.03|4676.43|4676.78|4676.18|7
1641787800000|2022-01-10 04:10:00|4676.78|4676.18|4676.9|4676.3|4676.9|4676.3|4676.78|4676.18|13
1641787810000|2022-01-10 04:10:10|4676.78|4676.18|4677.03|4676.43|4677.03|4676.43|4676.78|4676.18|11
1641787820000|2022-01-10 04:10:20|4676.9|4676.3|4676.9|4676.3|4676.9|4676.3|4676.9|4676.3|1
1641787830000|2022-01-10 04:10:30|4677.03|4676.43|4676.78|4676.18|4677.03|4676.43|4676.78|4676.18|20
1641787850000|2022-01-10 04:10:50|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|13
1641787870000|2022-01-10 04:11:10|4676.78|4676.18|4676.78|4676.18|4676.9|4676.3|4676.78|4676.18|15
1641787880000|2022-01-10 04:11:20|4676.9|4676.3|4677.03|4676.43|4677.03|4676.43|4676.9|4676.3|1
1641787890000|2022-01-10 04:11:30|||||||||4
1641787910000|2022-01-10 04:11:50|4677.15|4676.55|4677.15|4676.55|4677.28|4676.68|4677.15|4676.55|10
1641787920000|2022-01-10 04:12:00|4677.28|4676.68|4677.53|4676.93|4677.53|4676.93|4677.15|4676.55|22
1641787930000|2022-01-10 04:12:10|4677.28|4676.68|4677.53|4676.93|4677.53|4676.93|4677.28|4676.68|15
1641787950000|2022-01-10 04:12:30|4677.28|4676.68|4677.28|4676.68|4677.4|4676.8|4677.28|4676.68|24
1641787960000|2022-01-10 04:12:40|||||||||11
1641787970000|2022-01-10 04:12:50|4677.4|4676.8|4677.53|4676.93|4677.53|4676.93|4677.4|4676.8|18
1641787990000|2022-01-10 04:13:10|||||||||77
1641788010000|2022-01-10 04:13:30|||||||||3
1641788020000|2022-01-10 04:13:40|||||||||2
1641788040000|2022-01-10 04:14:00|4677.65|4677.05|4677.53|4676.93|4677.65|4677.05|4677.53|4676.93|4
1641788050000|2022-01-10 04:14:10|4677.65|4677.05|4677.78|4677.18|4677.78|4677.18|4677.65|4677.05|1
1641788060000|2022-01-10 04:14:20|4678.03|4677.43|4678.28|4677.68|4678.28|4677.68|4678.03|4677.43|55
1641788070000|2022-01-10 04:14:30|||||||||20
1641788080000|2022-01-10 04:14:40|4678.03|4677.43|4678.28|4677.68|4678.28|4677.68|4678.03|4677.43|20
1641788090000|2022-01-10 04:14:50|||||||||1
1641788100000|2022-01-10 04:15:00|4678.03|4677.43|4678.03|4677.43|4678.03|4677.43|4678.03|4677.43|26
1641788110000|2022-01-10 04:15:10|||||||||9
1641788120000|2022-01-10 04:15:20|4678.15|4677.55|4678.03|4677.43|4678.28|4677.68|4678.03|4677.43|27
1641788130000|2022-01-10 04:15:30|4678.53|4677.93|4678.28|4677.68|4678.53|4677.93|4678.28|4677.68|70
1641788140000|2022-01-10 04:15:40|4678.53|4677.93|4678.28|4677.68|4678.53|4677.93|4678.28|4677.68|20
1641788150000|2022-01-10 04:15:50|4678.53|4677.93|4678.53|4677.93|4678.53|4677.93|4678.53|4677.93|30
1641788160000|2022-01-10 04:16:00|4678.28|4677.68|4678.28|4677.68|4678.28|4677.68|4678.28|4677.68|62
1641788170000|2022-01-10 04:16:10|4678.15|4677.55|4678.28|4677.68|4678.28|4677.68|4678.15|4677.55|11
1641788180000|2022-01-10 04:16:20|4678.53|4677.93|4678.78|4678.18|4678.78|4678.18|4678.53|4677.93|50
1641788190000|2022-01-10 04:16:30|4679.78|4679.18|4681.03|4680.43|4681.65|4681.05|4679.78|4679.18|1211
1641788200000|2022-01-10 04:16:40|4680.78|4680.18|4681.28|4680.68|4681.28|4680.68|4680.78|4680.18|96
1641788210000|2022-01-10 04:16:50|4681.03|4680.43|4681.03|4680.43|4681.15|4680.55|4680.53|4679.93|61
1641788220000|2022-01-10 04:17:00|4680.78|4680.18|4681.53|4680.93|4681.78|4681.18|4680.78|4680.18|159
1641788230000|2022-01-10 04:17:10|4681.78|4681.18|4682.03|4681.43|4682.03|4681.43|4681.53|4680.93|59
1641788240000|2022-01-10 04:17:20|4681.78|4681.18|4681.65|4681.05|4681.9|4681.3|4681.65|4681.05|41
1641788250000|2022-01-10 04:17:30|4681.78|4681.18|4681.78|4681.18|4682.03|4681.43|4681.78|4681.18|15
1641788260000|2022-01-10 04:17:40|4681.65|4681.05|4681.53|4680.93|4682.03|4681.43|4681.53|4680.93|55
1641788270000|2022-01-10 04:17:50|4681.4|4680.8|4681.53|4680.93|4682.03|4681.43|4681.4|4680.8|100
1641788280000|2022-01-10 04:18:00|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|4681.53|4680.93|22
1641788290000|2022-01-10 04:18:10|4682.03|4681.43|4682.03|4681.43|4682.03|4681.43|4682.03|4681.43|96
1641788300000|2022-01-10 04:18:20|4682.15|4681.55|4682.03|4681.43|4682.28|4681.68|4682.03|4681.43|16
1641788310000|2022-01-10 04:18:30|4681.9|4681.3|4681.78|4681.18|4681.9|4681.3|4681.53|4680.93|44
1641788320000|2022-01-10 04:18:40|4681.65|4681.05|4682.28|4681.68|4682.28|4681.68|4681.53|4680.93|31
1641788330000|2022-01-10 04:18:50|4682.03|4681.43|4681.78|4681.18|4682.03|4681.43|4681.78|4681.18|33
1641788340000|2022-01-10 04:19:00|4681.65|4681.05|4681.53|4680.93|4681.78|4681.18|4681.53|4680.93|29
1641788350000|2022-01-10 04:19:10|4681.28|4680.68|4681.28|4680.68|4681.53|4680.93|4681.28|4680.68|16
1641788370000|2022-01-10 04:19:30|4681.03|4680.43|4681.28|4680.68|4681.28|4680.68|4681.03|4680.43|20
1641788380000|2022-01-10 04:19:40|4681.53|4680.93|4681.4|4680.8|4681.53|4680.93|4681.28|4680.68|18
1641788390000|2022-01-10 04:19:50|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4
1641788400000|2022-01-10 04:20:00|4681.53|4680.93|4681.53|4680.93|4681.78|4681.18|4681.53|4680.93|27
1641788410000|2022-01-10 04:20:10|||||||||14
1641788420000|2022-01-10 04:20:20|4681.28|4680.68|4681.53|4680.93|4681.53|4680.93|4681.28|4680.68|24
1641788430000|2022-01-10 04:20:30|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|24
1641788440000|2022-01-10 04:20:40|4681.53|4680.93|4681.78|4681.18|4681.78|4681.18|4681.53|4680.93|33
1641788450000|2022-01-10 04:20:50|4681.65|4681.05|4681.78|4681.18|4681.78|4681.18|4681.65|4681.05|1
1641788460000|2022-01-10 04:21:00|4681.65|4681.05|4682.03|4681.43|4682.03|4681.43|4681.65|4681.05|29
1641788470000|2022-01-10 04:21:10|4681.9|4681.3|4682.03|4681.43|4682.03|4681.43|4681.78|4681.18|25
1641788480000|2022-01-10 04:21:20|4681.9|4681.3|4682.03|4681.43|4682.03|4681.43|4681.78|4681.18|11
1641788490000|2022-01-10 04:21:30|4681.9|4681.3|4681.53|4680.93|4682.03|4681.43|4681.53|4680.93|28
1641788500000|2022-01-10 04:21:40|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|1
1641788510000|2022-01-10 04:21:50|4681.53|4680.93|4681.28|4680.68|4681.53|4680.93|4681.28|4680.68|20
1641788520000|2022-01-10 04:22:00|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.28|4680.68|18
1641788530000|2022-01-10 04:22:10|4682.03|4681.43|4682.4|4681.8|4682.4|4681.8|4682.03|4681.43|71
1641788540000|2022-01-10 04:22:20|4682.53|4681.93|4682.78|4682.18|4682.78|4682.18|4682.4|4681.8|82
1641788550000|2022-01-10 04:22:30|4683.03|4682.43|4683.28|4682.68|4683.28|4682.68|4682.78|4682.18|122
1641788560000|2022-01-10 04:22:40|4683.15|4682.55|4682.78|4682.18|4683.15|4682.55|4682.78|4682.18|26
1641788570000|2022-01-10 04:22:50|4682.53|4681.93|4682.28|4681.68|4682.53|4681.93|4682.28|4681.68|10
1641788580000|2022-01-10 04:23:00|4682.15|4681.55|4681.53|4680.93|4682.15|4681.55|4681.53|4680.93|48
1641788590000|2022-01-10 04:23:10|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|41
1641788600000|2022-01-10 04:23:20|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|66
1641788610000|2022-01-10 04:23:30|4681.78|4681.18|4681.53|4680.93|4681.78|4681.18|4681.28|4680.68|23
1641788620000|2022-01-10 04:23:40|4681.28|4680.68|4681.03|4680.43|4681.28|4680.68|4681.03|4680.43|60
1641788630000|2022-01-10 04:23:50|4681.15|4680.55|4681.28|4680.68|4681.28|4680.68|4681.03|4680.43|59
1641788640000|2022-01-10 04:24:00|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|74
1641788650000|2022-01-10 04:24:10|||||||||19
1641788660000|2022-01-10 04:24:20|4681.15|4680.55|4681.28|4680.68|4681.28|4680.68|4681.03|4680.43|21
1641788670000|2022-01-10 04:24:30|4681.15|4680.55|4681.03|4680.43|4681.28|4680.68|4681.03|4680.43|11
1641788680000|2022-01-10 04:24:40|4680.78|4680.18|4681.03|4680.43|4681.03|4680.43|4680.78|4680.18|21
1641788690000|2022-01-10 04:24:50|4681.15|4680.55|4681.03|4680.43|4681.15|4680.55|4681.03|4680.43|17
1641788700000|2022-01-10 04:25:00|4680.78|4680.18|4680.28|4679.68|4681.03|4680.43|4680.28|4679.68|111
1641788710000|2022-01-10 04:25:10|4680.4|4679.8|4680.53|4679.93|4680.53|4679.93|4680.28|4679.68|22
1641788730000|2022-01-10 04:25:30|4680.65|4680.05|4680.53|4679.93|4680.65|4680.05|4680.53|4679.93|35
1641788740000|2022-01-10 04:25:40|4680.65|4680.05|4680.65|4680.05|4680.65|4680.05|4680.65|4680.05|6
1641788750000|2022-01-10 04:25:50|4680.53|4679.93|4680.78|4680.18|4681.28|4680.68|4680.53|4679.93|130
1641788760000|2022-01-10 04:26:00|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4680.9|4680.3|23
1641788770000|2022-01-10 04:26:10|||||||||3
1641788780000|2022-01-10 04:26:20|4681.28|4680.68|4681.53|4680.93|4681.53|4680.93|4681.03|4680.43|29
1641788790000|2022-01-10 04:26:30|4681.65|4681.05|4681.78|4681.18|4681.78|4681.18|4681.65|4681.05|13
1641788800000|2022-01-10 04:26:40|4681.65|4681.05|4681.65|4681.05|4681.65|4681.05|4681.53|4680.93|41
1641788810000|2022-01-10 04:26:50|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|2
1641788820000|2022-01-10 04:27:00|4681.4|4680.8|4681.28|4680.68|4681.4|4680.8|4681.28|4680.68|16
1641788830000|2022-01-10 04:27:10|4681.4|4680.8|4681.03|4680.43|4681.4|4680.8|4681.03|4680.43|20
1641788840000|2022-01-10 04:27:20|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|16
1641788850000|2022-01-10 04:27:30|4681.15|4680.55|4681.15|4680.55|4681.15|4680.55|4681.15|4680.55|38
1641788860000|2022-01-10 04:27:40|4681.03|4680.43|4681.15|4680.55|4681.15|4680.55|4681.03|4680.43|18
1641788870000|2022-01-10 04:27:50|4681.28|4680.68|4681.03|4680.43|4681.28|4680.68|4681.03|4680.43|16
1641788880000|2022-01-10 04:28:00|4680.78|4680.18|4680.65|4680.05|4680.78|4680.18|4680.65|4680.05|11
1641788890000|2022-01-10 04:28:10|4680.53|4679.93|4680.78|4680.18|4680.78|4680.18|4680.53|4679.93|0
1641788910000|2022-01-10 04:28:30|4680.9|4680.3|4680.78|4680.18|4680.9|4680.3|4680.78|4680.18|10
1641788920000|2022-01-10 04:28:40|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|36
1641788940000|2022-01-10 04:29:00|4680.9|4680.3|4681.03|4680.43|4681.03|4680.43|4680.9|4680.3|19
1641788950000|2022-01-10 04:29:10|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|2
1641788960000|2022-01-10 04:29:20|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|7
1641788970000|2022-01-10 04:29:30|4681.15|4680.55|4681.28|4680.68|4681.28|4680.68|4681.15|4680.55|9
1641788990000|2022-01-10 04:29:50|||||||||2
1641789000000|2022-01-10 04:30:00|4681.53|4680.93|4681.53|4680.93|4681.78|4681.18|4681.4|4680.8|39
1641789010000|2022-01-10 04:30:10|4681.28|4680.68|4681.4|4680.8|4681.4|4680.8|4681.28|4680.68|12
1641789020000|2022-01-10 04:30:20|4681.28|4680.68|4681.03|4680.43|4681.4|4680.8|4681.03|4680.43|14
1641789030000|2022-01-10 04:30:30|||||||||2
1641789040000|2022-01-10 04:30:40|||||||||24
1641789050000|2022-01-10 04:30:50|4681.28|4680.68|4681.03|4680.43|4681.28|4680.68|4681.03|4680.43|29
1641789060000|2022-01-10 04:31:00|4681.28|4680.68|4681.15|4680.55|4681.28|4680.68|4681.03|4680.43|7
1641789070000|2022-01-10 04:31:10|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|0
1641789080000|2022-01-10 04:31:20|4681.4|4680.8|4681.28|4680.68|4681.53|4680.93|4681.28|4680.68|35
1641789100000|2022-01-10 04:31:40|4681.4|4680.8|4681.4|4680.8|4681.53|4680.93|4681.28|4680.68|1
1641789110000|2022-01-10 04:31:50|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|3
1641789120000|2022-01-10 04:32:00|4681.78|4681.18|4681.53|4680.93|4681.78|4681.18|4681.53|4680.93|9
1641789130000|2022-01-10 04:32:10|4681.28|4680.68|4681.28|4680.68|4681.4|4680.8|4681.28|4680.68|12
1641789140000|2022-01-10 04:32:20|4681.15|4680.55|4680.78|4680.18|4681.15|4680.55|4680.78|4680.18|2
1641789150000|2022-01-10 04:32:30|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|24
1641789160000|2022-01-10 04:32:40|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|10
1641789180000|2022-01-10 04:33:00|4680.53|4679.93|4680.28|4679.68|4680.53|4679.93|4680.28|4679.68|28
1641789190000|2022-01-10 04:33:10|4680.4|4679.8|4680.65|4680.05|4680.78|4680.18|4680.28|4679.68|26
1641789200000|2022-01-10 04:33:20|4680.78|4680.18|4681.15|4680.55|4681.15|4680.55|4680.65|4680.05|34
1641789210000|2022-01-10 04:33:30|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|35
1641789220000|2022-01-10 04:33:40|||||||||4
1641789230000|2022-01-10 04:33:50|4681.28|4680.68|4681.15|4680.55|4681.28|4680.68|4681.15|4680.55|22
1641789240000|2022-01-10 04:34:00|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4680.78|4680.18|13
1641789250000|2022-01-10 04:34:10|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|20
1641789270000|2022-01-10 04:34:30|4680.9|4680.3|4681.03|4680.43|4681.03|4680.43|4680.9|4680.3|13
1641789280000|2022-01-10 04:34:40|4681.15|4680.55|4681.03|4680.43|4681.28|4680.68|4681.03|4680.43|16
1641789290000|2022-01-10 04:34:50|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.15|4680.55|10
1641789300000|2022-01-10 04:35:00|4681.4|4680.8|4681.28|4680.68|4681.53|4680.93|4681.28|4680.68|13
1641789310000|2022-01-10 04:35:10|4681.03|4680.43|4681.28|4680.68|4681.28|4680.68|4681.03|4680.43|9
1641789320000|2022-01-10 04:35:20|||||||||5
1641789340000|2022-01-10 04:35:40|4681.03|4680.43|4681.28|4680.68|4681.28|4680.68|4681.03|4680.43|9
1641789350000|2022-01-10 04:35:50|4681.53|4680.93|4681.28|4680.68|4681.53|4680.93|4681.28|4680.68|10
1641789360000|2022-01-10 04:36:00|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.4|4680.8|2
1641789370000|2022-01-10 04:36:10|||||||||1
1641789380000|2022-01-10 04:36:20|4681.4|4680.8|4681.53|4680.93|4681.53|4680.93|4681.4|4680.8|7
1641789390000|2022-01-10 04:36:30|||||||||10
1641789400000|2022-01-10 04:36:40|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|6
1641789410000|2022-01-10 04:36:50|||||||||21
1641789430000|2022-01-10 04:37:10|4681.9|4681.3|4681.78|4681.18|4682.03|4681.43|4681.78|4681.18|6
1641789450000|2022-01-10 04:37:30|4681.53|4680.93|4681.78|4681.18|4681.78|4681.18|4681.53|4680.93|18
1641789460000|2022-01-10 04:37:40|||||||||4
1641789470000|2022-01-10 04:37:50|||||||||3
1641789480000|2022-01-10 04:38:00|||||||||1
1641789490000|2022-01-10 04:38:10|4682.03|4681.43|4681.78|4681.18|4682.03|4681.43|4681.78|4681.18|28
1641789520000|2022-01-10 04:38:40|4681.65|4681.05|4681.53|4680.93|4681.65|4681.05|4681.53|4680.93|3
1641789530000|2022-01-10 04:38:50|4681.65|4681.05|4681.78|4681.18|4681.78|4681.18|4681.65|4681.05|2
1641789540000|2022-01-10 04:39:00|||||||||21
1641789550000|2022-01-10 04:39:10|||||||||8
1641789560000|2022-01-10 04:39:20|4681.65|4681.05|4681.65|4681.05|4681.65|4681.05|4681.65|4681.05|4
1641789570000|2022-01-10 04:39:30|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|9
1641789580000|2022-01-10 04:39:40|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|6
1641789590000|2022-01-10 04:39:50|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4
1641789600000|2022-01-10 04:40:00|4681.4|4680.8|4681.28|4680.68|4681.4|4680.8|4681.28|4680.68|1
1641789610000|2022-01-10 04:40:10|4681.4|4680.8|4681.4|4680.8|4681.4|4680.8|4681.4|4680.8|8
1641789630000|2022-01-10 04:40:30|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|5
1641789650000|2022-01-10 04:40:50|||||||||14
1641789660000|2022-01-10 04:41:00|4681.4|4680.8|4681.28|4680.68|4681.4|4680.8|4681.28|4680.68|3
1641789670000|2022-01-10 04:41:10|4681.4|4680.8|4681.53|4680.93|4681.53|4680.93|4681.4|4680.8|4
1641789680000|2022-01-10 04:41:20|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|2
1641789690000|2022-01-10 04:41:30|4681.53|4680.93|4681.4|4680.8|4681.53|4680.93|4681.4|4680.8|4
1641789700000|2022-01-10 04:41:40|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|0
1641789710000|2022-01-10 04:41:50|4681.4|4680.8|4681.28|4680.68|4681.4|4680.8|4681.28|4680.68|4
1641789720000|2022-01-10 04:42:00|||||||||5
1641789740000|2022-01-10 04:42:20|||||||||9
1641789750000|2022-01-10 04:42:30|||||||||7
1641789760000|2022-01-10 04:42:40|||||||||2
1641789770000|2022-01-10 04:42:50|||||||||1
1641789780000|2022-01-10 04:43:00|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|2
1641789790000|2022-01-10 04:43:10|||||||||17
1641789800000|2022-01-10 04:43:20|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.53|4679.93|14
1641789810000|2022-01-10 04:43:30|4680.53|4679.93|4680.78|4680.18|4680.78|4680.18|4680.53|4679.93|6
1641789820000|2022-01-10 04:43:40|4680.65|4680.05|4680.53|4679.93|4680.78|4680.18|4680.53|4679.93|4
1641789830000|2022-01-10 04:43:50|||||||||11
1641789840000|2022-01-10 04:44:00|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|11
1641789850000|2022-01-10 04:44:10|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|21
1641789860000|2022-01-10 04:44:20|||||||||1
1641789880000|2022-01-10 04:44:40|||||||||2
1641789890000|2022-01-10 04:44:50|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|83
1641789900000|2022-01-10 04:45:00|||||||||5
1641789910000|2022-01-10 04:45:10|4680.4|4679.8|4680.28|4679.68|4680.53|4679.93|4680.28|4679.68|8
1641789920000|2022-01-10 04:45:20|||||||||6
1641789930000|2022-01-10 04:45:30|4680.4|4679.8|4680.53|4679.93|4680.53|4679.93|4680.4|4679.8|9
1641789940000|2022-01-10 04:45:40|||||||||2
1641789950000|2022-01-10 04:45:50|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|7
1641789970000|2022-01-10 04:46:10|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|36
1641789980000|2022-01-10 04:46:20|||||||||4
1641789990000|2022-01-10 04:46:30|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|14
1641790000000|2022-01-10 04:46:40|4681.03|4680.43|4681.28|4680.68|4681.28|4680.68|4681.03|4680.43|16
1641790010000|2022-01-10 04:46:50|||||||||1
1641790030000|2022-01-10 04:47:10|4681.03|4680.43|4681.28|4680.68|4681.28|4680.68|4681.03|4680.43|28
1641790040000|2022-01-10 04:47:20|4681.03|4680.43|4681.03|4680.43|4681.15|4680.55|4681.03|4680.43|8
1641790050000|2022-01-10 04:47:30|4680.9|4680.3|4681.03|4680.43|4681.03|4680.43|4680.9|4680.3|12
1641790070000|2022-01-10 04:47:50|4681.15|4680.55|4681.15|4680.55|4681.15|4680.55|4681.15|4680.55|2
1641790080000|2022-01-10 04:48:00|4681.28|4680.68|4681.03|4680.43|4681.28|4680.68|4681.03|4680.43|11
1641790090000|2022-01-10 04:48:10|4680.9|4680.3|4680.78|4680.18|4680.9|4680.3|4680.78|4680.18|1
1641790100000|2022-01-10 04:48:20|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|10
1641790120000|2022-01-10 04:48:40|||||||||2
1641790130000|2022-01-10 04:48:50|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|28
1641790140000|2022-01-10 04:49:00|||||||||1
1641790150000|2022-01-10 04:49:10|4680.65|4680.05|4680.65|4680.05|4680.65|4680.05|4680.53|4679.93|11
1641790160000|2022-01-10 04:49:20|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|0
1641790170000|2022-01-10 04:49:30|||||||||2
1641790180000|2022-01-10 04:49:40|||||||||2
1641790200000|2022-01-10 04:50:00|4680.53|4679.93|4680.78|4680.18|4680.78|4680.18|4680.53|4679.93|3
1641790210000|2022-01-10 04:50:10|4680.65|4680.05|4680.65|4680.05|4680.65|4680.05|4680.65|4680.05|3
1641790220000|2022-01-10 04:50:20|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|1
1641790250000|2022-01-10 04:50:50|||||||||8
1641790270000|2022-01-10 04:51:10|4680.9|4680.3|4680.78|4680.18|4680.9|4680.3|4680.78|4680.18|40
1641790320000|2022-01-10 04:52:00|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|27
1641790330000|2022-01-10 04:52:10|4681.15|4680.55|4681.03|4680.43|4681.15|4680.55|4681.03|4680.43|3
1641790340000|2022-01-10 04:52:20|4681.28|4680.68|4681.53|4680.93|4681.53|4680.93|4681.28|4680.68|71
1641790350000|2022-01-10 04:52:30|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|24
1641790360000|2022-01-10 04:52:40|4681.65|4681.05|4681.78|4681.18|4681.78|4681.18|4681.65|4681.05|32
1641790370000|2022-01-10 04:52:50|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|5
1641790380000|2022-01-10 04:53:00|4681.65|4681.05|4681.53|4680.93|4681.78|4681.18|4681.53|4680.93|12
1641790390000|2022-01-10 04:53:10|4681.65|4681.05|4681.65|4681.05|4681.65|4681.05|4681.65|4681.05|1
1641790400000|2022-01-10 04:53:20|4681.53|4680.93|4681.53|4680.93|4681.65|4681.05|4681.53|4680.93|0
1641790410000|2022-01-10 04:53:30|4681.65|4681.05|4681.53|4680.93|4681.78|4681.18|4681.53|4680.93|5
1641790420000|2022-01-10 04:53:40|4681.65|4681.05|4681.78|4681.18|4681.78|4681.18|4681.53|4680.93|16
1641790430000|2022-01-10 04:53:50|4681.65|4681.05|4681.65|4681.05|4681.65|4681.05|4681.65|4681.05|14
1641790440000|2022-01-10 04:54:00|4681.53|4680.93|4681.53|4680.93|4681.65|4681.05|4681.53|4680.93|2
1641790450000|2022-01-10 04:54:10|4681.4|4680.8|4681.53|4680.93|4681.53|4680.93|4681.4|4680.8|5
1641790460000|2022-01-10 04:54:20|4681.4|4680.8|4681.4|4680.8|4681.4|4680.8|4681.28|4680.68|1
1641790470000|2022-01-10 04:54:30|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|1
1641790500000|2022-01-10 04:55:00|4681.4|4680.8|4681.53|4680.93|4681.53|4680.93|4681.4|4680.8|4
1641790510000|2022-01-10 04:55:10|4681.4|4680.8|4681.53|4680.93|4681.53|4680.93|4681.4|4680.8|2
1641790520000|2022-01-10 04:55:20|4681.65|4681.05|4681.53|4680.93|4681.78|4681.18|4681.53|4680.93|7
1641790530000|2022-01-10 04:55:30|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|10
1641790540000|2022-01-10 04:55:40|4682.03|4681.43|4682.03|4681.43|4682.03|4681.43|4682.03|4681.43|27
1641790550000|2022-01-10 04:55:50|4681.78|4681.18|4682.28|4681.68|4682.28|4681.68|4681.78|4681.18|48
1641790560000|2022-01-10 04:56:00|4682.03|4681.43|4681.9|4681.3|4682.03|4681.43|4681.78|4681.18|32
1641790570000|2022-01-10 04:56:10|4682.03|4681.43|4682.03|4681.43|4682.15|4681.55|4682.03|4681.43|7
1641790580000|2022-01-10 04:56:20|4682.15|4681.55|4682.03|4681.43|4682.28|4681.68|4682.03|4681.43|19
1641790590000|2022-01-10 04:56:30|4682.15|4681.55|4682.03|4681.43|4682.15|4681.55|4682.03|4681.43|9
1641790600000|2022-01-10 04:56:40|4682.15|4681.55|4682.15|4681.55|4682.15|4681.55|4682.15|4681.55|7
1641790610000|2022-01-10 04:56:50|4682.28|4681.68|4682.03|4681.43|4682.28|4681.68|4682.03|4681.43|9
1641790620000|2022-01-10 04:57:00|4681.9|4681.3|4681.78|4681.18|4681.9|4681.3|4681.78|4681.18|8
1641790630000|2022-01-10 04:57:10|4681.9|4681.3|4682.03|4681.43|4682.03|4681.43|4681.9|4681.3|7
1641790640000|2022-01-10 04:57:20|||||||||7
1641790650000|2022-01-10 04:57:30|4682.28|4681.68|4682.28|4681.68|4682.28|4681.68|4682.28|4681.68|14
1641790660000|2022-01-10 04:57:40|||||||||7
1641790670000|2022-01-10 04:57:50|4682.4|4681.8|4682.53|4681.93|4682.53|4681.93|4682.4|4681.8|33
1641790680000|2022-01-10 04:58:00|4682.28|4681.68|4682.28|4681.68|4682.28|4681.68|4682.28|4681.68|9
1641790690000|2022-01-10 04:58:10|4682.53|4681.93|4683.03|4682.43|4683.03|4682.43|4682.53|4681.93|68
1641790700000|2022-01-10 04:58:20|4683.15|4682.55|4683.03|4682.43|4683.15|4682.55|4683.03|4682.43|20
1641790710000|2022-01-10 04:58:30|4682.9|4682.3|4683.03|4682.43|4683.03|4682.43|4682.78|4682.18|40
1641790720000|2022-01-10 04:58:40|4682.78|4682.18|4683.03|4682.43|4683.03|4682.43|4682.78|4682.18|6
1641790730000|2022-01-10 04:58:50|4683.15|4682.55|4683.28|4682.68|4683.28|4682.68|4683.03|4682.43|27
1641790740000|2022-01-10 04:59:00|4683.53|4682.93|4683.78|4683.18|4683.78|4683.18|4683.53|4682.93|107
1641790750000|2022-01-10 04:59:10|4684.03|4683.43|4683.78|4683.18|4684.03|4683.43|4683.78|4683.18|178
1641790760000|2022-01-10 04:59:20|4683.53|4682.93|4683.28|4682.68|4683.53|4682.93|4683.28|4682.68|26
1641790770000|2022-01-10 04:59:30|4683.53|4682.93|4683.53|4682.93|4683.53|4682.93|4683.53|4682.93|18
1641790780000|2022-01-10 04:59:40|||||||||3
1641790790000|2022-01-10 04:59:50|4683.28|4682.68|4683.28|4682.68|4683.53|4682.93|4683.28|4682.68|47
1641790800000|2022-01-10 05:00:00|4683.4|4682.8|4683.53|4682.93|4683.53|4682.93|4683.28|4682.68|43
1641790810000|2022-01-10 05:00:10|4683.4|4682.8|4683.78|4683.18|4683.78|4683.18|4683.28|4682.68|106
1641790820000|2022-01-10 05:00:20|4683.28|4682.68|4683.28|4682.68|4683.28|4682.68|4683.28|4682.68|35
1641790830000|2022-01-10 05:00:30|4683.03|4682.43|4683.03|4682.43|4683.03|4682.43|4682.78|4682.18|43
1641790840000|2022-01-10 05:00:40|4682.78|4682.18|4682.78|4682.18|4682.78|4682.18|4682.78|4682.18|36
1641790850000|2022-01-10 05:00:50|4682.53|4681.93|4682.53|4681.93|4682.53|4681.93|4682.28|4681.68|45
1641790860000|2022-01-10 05:01:00|4682.65|4682.05|4682.28|4681.68|4682.78|4682.18|4682.28|4681.68|21
1641790870000|2022-01-10 05:01:10|4682.4|4681.8|4682.4|4681.8|4682.53|4681.93|4682.28|4681.68|49
1641790880000|2022-01-10 05:01:20|4682.53|4681.93|4682.53|4681.93|4682.53|4681.93|4682.53|4681.93|1
1641790890000|2022-01-10 05:01:30|4682.28|4681.68|4682.28|4681.68|4682.28|4681.68|4682.28|4681.68|17
1641790900000|2022-01-10 05:01:40|4682.15|4681.55|4682.28|4681.68|4682.28|4681.68|4682.15|4681.55|8
1641790910000|2022-01-10 05:01:50|4682.53|4681.93|4682.28|4681.68|4682.53|4681.93|4682.28|4681.68|27
1641790920000|2022-01-10 05:02:00|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|11
1641790930000|2022-01-10 05:02:10|4681.53|4680.93|4681.28|4680.68|4681.53|4680.93|4681.28|4680.68|10
1641790940000|2022-01-10 05:02:20|||||||||21
1641790950000|2022-01-10 05:02:30|4681.78|4681.18|4681.65|4681.05|4681.78|4681.18|4681.53|4680.93|33
1641790960000|2022-01-10 05:02:40|4681.78|4681.18|4681.65|4681.05|4681.78|4681.18|4681.65|4681.05|2
1641790970000|2022-01-10 05:02:50|4681.78|4681.18|4681.53|4680.93|4681.78|4681.18|4681.53|4680.93|31
1641790980000|2022-01-10 05:03:00|||||||||12
1641790990000|2022-01-10 05:03:10|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|13
1641791000000|2022-01-10 05:03:20|4681.15|4680.55|4681.03|4680.43|4681.15|4680.55|4681.03|4680.43|8
1641791020000|2022-01-10 05:03:40|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|45
1641791030000|2022-01-10 05:03:50|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4680.78|4680.18|74
1641791040000|2022-01-10 05:04:00|4680.78|4680.18|4680.65|4680.05|4680.78|4680.18|4680.53|4679.93|25
1641791050000|2022-01-10 05:04:10|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|5
1641791060000|2022-01-10 05:04:20|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|8
1641791070000|2022-01-10 05:04:30|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|7
1641791090000|2022-01-10 05:04:50|||||||||13
1641791100000|2022-01-10 05:05:00|4680.28|4679.68|4680.53|4679.93|4680.53|4679.93|4680.28|4679.68|33
1641791110000|2022-01-10 05:05:10|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|7
1641791120000|2022-01-10 05:05:20|||||||||17
1641791130000|2022-01-10 05:05:30|4680.03|4679.43|4680.03|4679.43|4680.03|4679.43|4680.03|4679.43|14
1641791140000|2022-01-10 05:05:40|4679.9|4679.3|4679.78|4679.18|4680.03|4679.43|4679.78|4679.18|31
1641791150000|2022-01-10 05:05:50|4679.65|4679.05|4679.78|4679.18|4679.78|4679.18|4679.53|4678.93|31
1641791160000|2022-01-10 05:06:00|4680.03|4679.43|4680.28|4679.68|4680.28|4679.68|4680.03|4679.43|46
1641791170000|2022-01-10 05:06:10|4680.03|4679.43|4680.28|4679.68|4680.28|4679.68|4680.03|4679.43|18
1641791180000|2022-01-10 05:06:20|4680.4|4679.8|4680.28|4679.68|4680.4|4679.8|4680.28|4679.68|22
1641791190000|2022-01-10 05:06:30|4680.03|4679.43|4680.28|4679.68|4680.28|4679.68|4680.03|4679.43|9
1641791200000|2022-01-10 05:06:40|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|8
1641791210000|2022-01-10 05:06:50|4680.28|4679.68|4680.78|4680.18|4680.78|4680.18|4680.28|4679.68|9
1641791220000|2022-01-10 05:07:00|4680.65|4680.05|4680.53|4679.93|4680.65|4680.05|4680.03|4679.43|56
1641791250000|2022-01-10 05:07:30|4680.4|4679.8|4680.78|4680.18|4680.78|4680.18|4680.4|4679.8|25
1641791280000|2022-01-10 05:08:00|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|17
1641791290000|2022-01-10 05:08:10|4680.65|4680.05|4680.78|4680.18|4680.78|4680.18|4680.65|4680.05|11
1641791300000|2022-01-10 05:08:20|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|30
1641791310000|2022-01-10 05:08:30|4680.9|4680.3|4680.65|4680.05|4681.03|4680.43|4680.65|4680.05|14
1641791320000|2022-01-10 05:08:40|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|2
1641791330000|2022-01-10 05:08:50|4680.65|4680.05|4680.53|4679.93|4680.78|4680.18|4680.53|4679.93|4
1641791340000|2022-01-10 05:09:00|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|0
1641791360000|2022-01-10 05:09:20|4680.53|4679.93|4680.53|4679.93|4680.78|4680.18|4680.53|4679.93|19
1641791370000|2022-01-10 05:09:30|4680.65|4680.05|4680.78|4680.18|4680.78|4680.18|4680.65|4680.05|10
1641791380000|2022-01-10 05:09:40|||||||||8
1641791390000|2022-01-10 05:09:50|4681.03|4680.43|4681.03|4680.43|4681.28|4680.68|4680.78|4680.18|42
1641791400000|2022-01-10 05:10:00|4680.9|4680.3|4680.9|4680.3|4680.9|4680.3|4680.9|4680.3|2
1641791410000|2022-01-10 05:10:10|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|1
1641791420000|2022-01-10 05:10:20|4681.28|4680.68|4681.28|4680.68|4681.53|4680.93|4681.28|4680.68|26
1641791430000|2022-01-10 05:10:30|4681.4|4680.8|4681.53|4680.93|4681.53|4680.93|4681.28|4680.68|10
1641791440000|2022-01-10 05:10:40|4681.4|4680.8|4681.53|4680.93|4681.53|4680.93|4681.4|4680.8|3
1641791450000|2022-01-10 05:10:50|4681.28|4680.68|4681.4|4680.8|4681.53|4680.93|4681.28|4680.68|16
1641791460000|2022-01-10 05:11:00|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|1
1641791470000|2022-01-10 05:11:10|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|2
1641791480000|2022-01-10 05:11:20|4680.9|4680.3|4680.78|4680.18|4681.03|4680.43|4680.78|4680.18|7
1641791500000|2022-01-10 05:11:40|4680.9|4680.3|4680.9|4680.3|4681.03|4680.43|4680.9|4680.3|1
1641791510000|2022-01-10 05:11:50|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|0
1641791520000|2022-01-10 05:12:00|4681.15|4680.55|4681.28|4680.68|4681.28|4680.68|4681.15|4680.55|3
1641791540000|2022-01-10 05:12:20|4681.15|4680.55|4680.78|4680.18|4681.15|4680.55|4680.78|4680.18|10
1641791550000|2022-01-10 05:12:30|4680.65|4680.05|4680.53|4679.93|4680.65|4680.05|4680.53|4679.93|1
1641791560000|2022-01-10 05:12:40|4680.65|4680.05|4680.53|4679.93|4680.65|4680.05|4680.53|4679.93|11
1641791570000|2022-01-10 05:12:50|||||||||7
1641791580000|2022-01-10 05:13:00|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|8
1641791590000|2022-01-10 05:13:10|4680.15|4679.55|4680.28|4679.68|4680.28|4679.68|4680.15|4679.55|19
1641791600000|2022-01-10 05:13:20|4680.03|4679.43|4680.03|4679.43|4680.03|4679.43|4680.03|4679.43|2
1641791610000|2022-01-10 05:13:30|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|10
1641791620000|2022-01-10 05:13:40|4680.4|4679.8|4680.28|4679.68|4680.53|4679.93|4680.28|4679.68|13
1641791630000|2022-01-10 05:13:50|4680.4|4679.8|4680.28|4679.68|4680.4|4679.8|4680.28|4679.68|4
1641791640000|2022-01-10 05:14:00|4680.03|4679.43|4680.15|4679.55|4680.15|4679.55|4680.03|4679.43|4
1641791650000|2022-01-10 05:14:10|4680.03|4679.43|4680.28|4679.68|4680.28|4679.68|4680.03|4679.43|2
1641791660000|2022-01-10 05:14:20|||||||||6
1641791680000|2022-01-10 05:14:40|4680.03|4679.43|4680.28|4679.68|4680.28|4679.68|4680.03|4679.43|16
1641791690000|2022-01-10 05:14:50|||||||||25
1641791700000|2022-01-10 05:15:00|4680.53|4679.93|4680.4|4679.8|4680.53|4679.93|4680.4|4679.8|4
1641791710000|2022-01-10 05:15:10|4680.53|4679.93|4680.28|4679.68|4680.53|4679.93|4680.28|4679.68|2
1641791720000|2022-01-10 05:15:20|4680.4|4679.8|4680.53|4679.93|4680.53|4679.93|4680.28|4679.68|4
1641791730000|2022-01-10 05:15:30|||||||||1
1641791740000|2022-01-10 05:15:40|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|13
1641791750000|2022-01-10 05:15:50|||||||||1
1641791760000|2022-01-10 05:16:00|4680.9|4680.3|4681.03|4680.43|4681.03|4680.43|4680.78|4680.18|42
1641791770000|2022-01-10 05:16:10|4680.9|4680.3|4680.53|4679.93|4681.03|4680.43|4680.53|4679.93|16
1641791780000|2022-01-10 05:16:20|4680.4|4679.8|4680.53|4679.93|4680.53|4679.93|4680.4|4679.8|9
1641791790000|2022-01-10 05:16:30|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|5
1641791800000|2022-01-10 05:16:40|4680.53|4679.93|4680.78|4680.18|4680.78|4680.18|4680.53|4679.93|25
1641791810000|2022-01-10 05:16:50|4681.03|4680.43|4680.78|4680.18|4681.03|4680.43|4680.78|4680.18|9
1641791820000|2022-01-10 05:17:00|||||||||7
1641791830000|2022-01-10 05:17:10|4680.53|4679.93|4680.78|4680.18|4680.78|4680.18|4680.53|4679.93|16
1641791840000|2022-01-10 05:17:20|4680.65|4680.05|4680.78|4680.18|4680.9|4680.3|4680.65|4680.05|6
1641791850000|2022-01-10 05:17:30|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4680.9|4680.3|9
1641791860000|2022-01-10 05:17:40|||||||||7
1641791870000|2022-01-10 05:17:50|4681.15|4680.55|4681.03|4680.43|4681.28|4680.68|4681.03|4680.43|8
1641791880000|2022-01-10 05:18:00|4681.28|4680.68|4681.28|4680.68|4681.53|4680.93|4681.03|4680.43|38
1641791890000|2022-01-10 05:18:10|||||||||8
1641791920000|2022-01-10 05:18:40|4681.03|4680.43|4681.28|4680.68|4681.28|4680.68|4681.03|4680.43|16
1641791940000|2022-01-10 05:19:00|4681.4|4680.8|4681.53|4680.93|4681.53|4680.93|4681.4|4680.8|8
1641791950000|2022-01-10 05:19:10|4681.4|4680.8|4681.4|4680.8|4681.4|4680.8|4681.4|4680.8|3
1641791960000|2022-01-10 05:19:20|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|0
1641791970000|2022-01-10 05:19:30|4681.4|4680.8|4681.28|4680.68|4681.4|4680.8|4681.28|4680.68|53
1641791980000|2022-01-10 05:19:40|4681.4|4680.8|4681.28|4680.68|4681.4|4680.8|4681.28|4680.68|13
1641791990000|2022-01-10 05:19:50|4681.4|4680.8|4681.53|4680.93|4681.53|4680.93|4681.4|4680.8|5
1641792000000|2022-01-10 05:20:00|4681.78|4681.18|4681.53|4680.93|4681.78|4681.18|4681.53|4680.93|7
1641792010000|2022-01-10 05:20:10|4681.4|4680.8|4681.4|4680.8|4681.4|4680.8|4681.28|4680.68|3
1641792020000|2022-01-10 05:20:20|4681.28|4680.68|4681.53|4680.93|4681.53|4680.93|4681.28|4680.68|1
1641792030000|2022-01-10 05:20:30|4681.4|4680.8|4681.4|4680.8|4681.53|4680.93|4681.4|4680.8|0
1641792040000|2022-01-10 05:20:40|4681.28|4680.68|4681.28|4680.68|4681.4|4680.8|4681.28|4680.68|0
1641792050000|2022-01-10 05:20:50|4681.4|4680.8|4681.4|4680.8|4681.4|4680.8|4681.4|4680.8|11
1641792060000|2022-01-10 05:21:00|4681.53|4680.93|4681.4|4680.8|4681.53|4680.93|4681.4|4680.8|5
1641792080000|2022-01-10 05:21:20|4681.53|4680.93|4681.4|4680.8|4681.53|4680.93|4681.4|4680.8|7
1641792090000|2022-01-10 05:21:30|4681.28|4680.68|4681.53|4680.93|4681.53|4680.93|4681.28|4680.68|0
1641792110000|2022-01-10 05:21:50|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|8
1641792120000|2022-01-10 05:22:00|4681.4|4680.8|4681.03|4680.43|4681.4|4680.8|4681.03|4680.43|3
1641792130000|2022-01-10 05:22:10|4680.9|4680.3|4680.9|4680.3|4681.03|4680.43|4680.78|4680.18|14
1641792140000|2022-01-10 05:22:20|4680.78|4680.18|4680.78|4680.18|4681.03|4680.43|4680.78|4680.18|3
1641792150000|2022-01-10 05:22:30|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4
1641792160000|2022-01-10 05:22:40|4680.78|4680.18|4680.9|4680.3|4681.03|4680.43|4680.78|4680.18|13
1641792170000|2022-01-10 05:22:50|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|3
1641792180000|2022-01-10 05:23:00|4680.9|4680.3|4681.03|4680.43|4681.03|4680.43|4680.78|4680.18|1
1641792190000|2022-01-10 05:23:10|4681.28|4680.68|4681.03|4680.43|4681.28|4680.68|4681.03|4680.43|7
1641792200000|2022-01-10 05:23:20|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|6
1641792210000|2022-01-10 05:23:30|4681.4|4680.8|4681.28|4680.68|4681.4|4680.8|4681.28|4680.68|3
1641792220000|2022-01-10 05:23:40|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|1
1641792230000|2022-01-10 05:23:50|4680.9|4680.3|4680.9|4680.3|4680.9|4680.3|4680.78|4680.18|6
1641792240000|2022-01-10 05:24:00|4680.78|4680.18|4680.9|4680.3|4680.9|4680.3|4680.78|4680.18|2
1641792250000|2022-01-10 05:24:10|4681.03|4680.43|4681.15|4680.55|4681.15|4680.55|4681.03|4680.43|1
1641792260000|2022-01-10 05:24:20|4681.28|4680.68|4681.03|4680.43|4681.28|4680.68|4681.03|4680.43|0
1641792280000|2022-01-10 05:24:40|4680.9|4680.3|4680.9|4680.3|4680.9|4680.3|4680.9|4680.3|0
1641792290000|2022-01-10 05:24:50|4680.78|4680.18|4680.9|4680.3|4681.03|4680.43|4680.78|4680.18|6
1641792300000|2022-01-10 05:25:00|4680.78|4680.18|4680.78|4680.18|4680.9|4680.3|4680.78|4680.18|0
1641792310000|2022-01-10 05:25:10|4680.9|4680.3|4681.28|4680.68|4681.28|4680.68|4680.9|4680.3|7
1641792320000|2022-01-10 05:25:20|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|26
1641792330000|2022-01-10 05:25:30|4680.78|4680.18|4680.65|4680.05|4680.78|4680.18|4680.53|4679.93|6
1641792340000|2022-01-10 05:25:40|4680.78|4680.18|4680.9|4680.3|4680.9|4680.3|4680.78|4680.18|3
1641792350000|2022-01-10 05:25:50|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|1
1641792360000|2022-01-10 05:26:00|4680.9|4680.3|4680.9|4680.3|4680.9|4680.3|4680.9|4680.3|3
1641792370000|2022-01-10 05:26:10|4681.03|4680.43|4680.78|4680.18|4681.03|4680.43|4680.78|4680.18|2
1641792380000|2022-01-10 05:26:20|4680.65|4680.05|4680.65|4680.05|4680.65|4680.05|4680.65|4680.05|2
1641792400000|2022-01-10 05:26:40|4680.53|4679.93|4680.4|4679.8|4680.65|4680.05|4680.4|4679.8|15
1641792410000|2022-01-10 05:26:50|4680.53|4679.93|4680.28|4679.68|4680.53|4679.93|4680.28|4679.68|2
1641792420000|2022-01-10 05:27:00|4680.53|4679.93|4680.28|4679.68|4680.53|4679.93|4680.28|4679.68|15
1641792430000|2022-01-10 05:27:10|||||||||3
1641792440000|2022-01-10 05:27:20|4680.03|4679.43|4680.28|4679.68|4680.28|4679.68|4680.03|4679.43|21
1641792450000|2022-01-10 05:27:30|4680.03|4679.43|4680.28|4679.68|4680.28|4679.68|4680.03|4679.43|10
1641792460000|2022-01-10 05:27:40|4680.4|4679.8|4680.4|4679.8|4680.53|4679.93|4680.4|4679.8|14
1641792480000|2022-01-10 05:28:00|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|4680.4|4679.8|2
1641792490000|2022-01-10 05:28:10|4680.78|4680.18|4681.03|4680.43|4681.03|4680.43|4680.78|4680.18|18
1641792500000|2022-01-10 05:28:20|4680.9|4680.3|4680.9|4680.3|4680.9|4680.3|4680.9|4680.3|10
1641792510000|2022-01-10 05:28:30|4680.78|4680.18|4680.9|4680.3|4680.9|4680.3|4680.78|4680.18|6
1641792520000|2022-01-10 05:28:40|4680.78|4680.18|4680.78|4680.18|4680.9|4680.3|4680.78|4680.18|0
1641792530000|2022-01-10 05:28:50|4680.65|4680.05|4680.53|4679.93|4680.65|4680.05|4680.53|4679.93|6
1641792540000|2022-01-10 05:29:00|4680.4|4679.8|4680.4|4679.8|4680.53|4679.93|4680.4|4679.8|5
1641792550000|2022-01-10 05:29:10|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|4680.4|4679.8|4
1641792560000|2022-01-10 05:29:20|4680.78|4680.18|4680.9|4680.3|4680.9|4680.3|4680.78|4680.18|9
1641792570000|2022-01-10 05:29:30|4680.78|4680.18|4680.9|4680.3|4681.03|4680.43|4680.78|4680.18|11
1641792580000|2022-01-10 05:29:40|4680.78|4680.18|4680.53|4679.93|4680.9|4680.3|4680.53|4679.93|6
1641792590000|2022-01-10 05:29:50|4680.4|4679.8|4680.53|4679.93|4680.53|4679.93|4680.4|4679.8|6
1641792600000|2022-01-10 05:30:00|4680.65|4680.05|4680.78|4680.18|4681.03|4680.43|4680.65|4680.05|36
1641792610000|2022-01-10 05:30:10|||||||||8
1641792630000|2022-01-10 05:30:30|||||||||1
1641792640000|2022-01-10 05:30:40|||||||||16
1641792650000|2022-01-10 05:30:50|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|23
1641792660000|2022-01-10 05:31:00|4680.78|4680.18|4681.03|4680.43|4681.03|4680.43|4680.78|4680.18|8
1641792670000|2022-01-10 05:31:10|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.15|4680.55|24
1641792680000|2022-01-10 05:31:20|||||||||1
1641792690000|2022-01-10 05:31:30|||||||||3
1641792710000|2022-01-10 05:31:50|||||||||5
1641792720000|2022-01-10 05:32:00|4681.15|4680.55|4681.15|4680.55|4681.28|4680.68|4681.03|4680.43|7
1641792730000|2022-01-10 05:32:10|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|0
1641792740000|2022-01-10 05:32:20|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|5
1641792750000|2022-01-10 05:32:30|||||||||1
1641792760000|2022-01-10 05:32:40|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|85
1641792770000|2022-01-10 05:32:50|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|43
1641792780000|2022-01-10 05:33:00|4681.28|4680.68|4681.78|4681.18|4681.78|4681.18|4681.28|4680.68|50
1641792790000|2022-01-10 05:33:10|4682.03|4681.43|4682.4|4681.8|4682.53|4681.93|4682.03|4681.43|93
1641792800000|2022-01-10 05:33:20|4682.53|4681.93|4682.65|4682.05|4682.78|4682.18|4682.53|4681.93|21
1641792810000|2022-01-10 05:33:30|4682.78|4682.18|4682.78|4682.18|4682.78|4682.18|4682.53|4681.93|19
1641792820000|2022-01-10 05:33:40|||||||||2
1641792830000|2022-01-10 05:33:50|4683.03|4682.43|4683.03|4682.43|4683.03|4682.43|4683.03|4682.43|15
1641792840000|2022-01-10 05:34:00|4683.15|4682.55|4683.03|4682.43|4683.28|4682.68|4683.03|4682.43|31
1641792850000|2022-01-10 05:34:10|4682.78|4682.18|4682.53|4681.93|4682.78|4682.18|4682.53|4681.93|12
1641792860000|2022-01-10 05:34:20|4682.28|4681.68|4682.28|4681.68|4682.28|4681.68|4682.28|4681.68|15
1641792870000|2022-01-10 05:34:30|4682.53|4681.93|4682.28|4681.68|4682.53|4681.93|4682.28|4681.68|8
1641792880000|2022-01-10 05:34:40|4682.15|4681.55|4682.03|4681.43|4682.15|4681.55|4682.03|4681.43|12
1641792890000|2022-01-10 05:34:50|4681.78|4681.18|4681.78|4681.18|4681.9|4681.3|4681.78|4681.18|40
1641792900000|2022-01-10 05:35:00|||||||||5
1641792910000|2022-01-10 05:35:10|4682.03|4681.43|4682.28|4681.68|4682.53|4681.93|4682.03|4681.43|37
1641792920000|2022-01-10 05:35:20|4682.53|4681.93|4682.28|4681.68|4682.53|4681.93|4682.28|4681.68|8
1641792930000|2022-01-10 05:35:30|4682.4|4681.8|4682.28|4681.68|4682.4|4681.8|4682.28|4681.68|1
1641792940000|2022-01-10 05:35:40|4682.53|4681.93|4682.78|4682.18|4682.78|4682.18|4682.53|4681.93|12
1641792950000|2022-01-10 05:35:50|4683.03|4682.43|4683.03|4682.43|4683.03|4682.43|4682.78|4682.18|24
1641792960000|2022-01-10 05:36:00|4682.9|4682.3|4682.53|4681.93|4682.9|4682.3|4682.53|4681.93|11
1641792970000|2022-01-10 05:36:10|||||||||7
1641792980000|2022-01-10 05:36:20|4682.4|4681.8|4682.4|4681.8|4682.4|4681.8|4682.4|4681.8|7
1641792990000|2022-01-10 05:36:30|4682.53|4681.93|4682.53|4681.93|4682.53|4681.93|4682.28|4681.68|5
1641793000000|2022-01-10 05:36:40|4682.65|4682.05|4682.65|4682.05|4682.65|4682.05|4682.53|4681.93|3
1641793010000|2022-01-10 05:36:50|4682.78|4682.18|4682.78|4682.18|4682.78|4682.18|4682.78|4682.18|0
1641793020000|2022-01-10 05:37:00|4682.65|4682.05|4682.65|4682.05|4682.78|4682.18|4682.65|4682.05|3
1641793030000|2022-01-10 05:37:10|4682.53|4681.93|4682.53|4681.93|4682.53|4681.93|4682.53|4681.93|0
1641793070000|2022-01-10 05:37:50|4682.28|4681.68|4682.28|4681.68|4682.28|4681.68|4682.28|4681.68|10
1641793080000|2022-01-10 05:38:00|4682.4|4681.8|4682.4|4681.8|4682.53|4681.93|4682.4|4681.8|6
1641793090000|2022-01-10 05:38:10|4682.53|4681.93|4682.53|4681.93|4682.53|4681.93|4682.4|4681.8|1
1641793100000|2022-01-10 05:38:20|4682.28|4681.68|4682.28|4681.68|4682.28|4681.68|4682.28|4681.68|3
1641793110000|2022-01-10 05:38:30|4682.03|4681.43|4682.03|4681.43|4682.03|4681.43|4682.03|4681.43|5
1641793120000|2022-01-10 05:38:40|||||||||1
1641793140000|2022-01-10 05:39:00|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|19
1641793160000|2022-01-10 05:39:20|4681.9|4681.3|4682.03|4681.43|4682.03|4681.43|4681.9|4681.3|5
1641793170000|2022-01-10 05:39:30|4681.9|4681.3|4681.53|4680.93|4681.9|4681.3|4681.53|4680.93|8
1641793180000|2022-01-10 05:39:40|4681.28|4680.68|4681.53|4680.93|4681.53|4680.93|4681.28|4680.68|15
1641793190000|2022-01-10 05:39:50|4681.4|4680.8|4681.4|4680.8|4681.4|4680.8|4681.4|4680.8|5
1641793200000|2022-01-10 05:40:00|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.28|4680.68|13
1641793210000|2022-01-10 05:40:10|||||||||2
1641793230000|2022-01-10 05:40:30|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|17
1641793250000|2022-01-10 05:40:50|||||||||6
1641793270000|2022-01-10 05:41:10|4681.53|4680.93|4682.03|4681.43|4682.03|4681.43|4681.53|4680.93|11
1641793280000|2022-01-10 05:41:20|4681.78|4681.18|4681.9|4681.3|4682.03|4681.43|4681.78|4681.18|3
1641793290000|2022-01-10 05:41:30|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|3
1641793320000|2022-01-10 05:42:00|4682.03|4681.43|4682.03|4681.43|4682.28|4681.68|4682.03|4681.43|26
1641793340000|2022-01-10 05:42:20|||||||||9
1641793350000|2022-01-10 05:42:30|4682.28|4681.68|4682.28|4681.68|4682.28|4681.68|4682.15|4681.55|3
1641793360000|2022-01-10 05:42:40|4682.15|4681.55|4682.03|4681.43|4682.15|4681.55|4682.03|4681.43|3
1641793370000|2022-01-10 05:42:50|4682.15|4681.55|4682.28|4681.68|4682.28|4681.68|4682.15|4681.55|7
1641793410000|2022-01-10 05:43:30|||||||||5
1641793420000|2022-01-10 05:43:40|4682.03|4681.43|4682.03|4681.43|4682.03|4681.43|4682.03|4681.43|6
1641793430000|2022-01-10 05:43:50|4681.78|4681.18|4682.03|4681.43|4682.03|4681.43|4681.78|4681.18|7
1641793450000|2022-01-10 05:44:10|4681.9|4681.3|4681.78|4681.18|4681.9|4681.3|4681.78|4681.18|2
1641793460000|2022-01-10 05:44:20|4681.65|4681.05|4681.78|4681.18|4681.78|4681.18|4681.65|4681.05|4
1641793490000|2022-01-10 05:44:50|4681.65|4681.05|4681.78|4681.18|4681.78|4681.18|4681.65|4681.05|7
1641793500000|2022-01-10 05:45:00|||||||||1
1641793510000|2022-01-10 05:45:10|4681.65|4681.05|4681.28|4680.68|4681.65|4681.05|4681.28|4680.68|9
1641793520000|2022-01-10 05:45:20|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4680.9|4680.3|42
1641793530000|2022-01-10 05:45:30|4680.78|4680.18|4681.03|4680.43|4681.03|4680.43|4680.78|4680.18|32
1641793550000|2022-01-10 05:45:50|||||||||4
1641793570000|2022-01-10 05:46:10|4680.78|4680.18|4680.9|4680.3|4681.03|4680.43|4680.78|4680.18|29
1641793580000|2022-01-10 05:46:20|4680.78|4680.18|4681.03|4680.43|4681.15|4680.55|4680.78|4680.18|4
1641793610000|2022-01-10 05:46:50|4680.9|4680.3|4680.78|4680.18|4681.03|4680.43|4680.53|4679.93|26
1641793620000|2022-01-10 05:47:00|||||||||1
1641793630000|2022-01-10 05:47:10|4680.53|4679.93|4680.28|4679.68|4680.53|4679.93|4680.28|4679.68|37
1641793640000|2022-01-10 05:47:20|4680.4|4679.8|4680.53|4679.93|4680.53|4679.93|4680.28|4679.68|38
1641793650000|2022-01-10 05:47:30|4680.78|4680.18|4680.53|4679.93|4680.78|4680.18|4680.53|4679.93|12
1641793660000|2022-01-10 05:47:40|4680.65|4680.05|4680.78|4680.18|4680.78|4680.18|4680.65|4680.05|8
1641793670000|2022-01-10 05:47:50|4681.03|4680.43|4680.53|4679.93|4681.03|4680.43|4680.53|4679.93|21
1641793680000|2022-01-10 05:48:00|4680.65|4680.05|4680.53|4679.93|4680.78|4680.18|4680.53|4679.93|5
1641793690000|2022-01-10 05:48:10|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|4680.03|4679.43|25
1641793700000|2022-01-10 05:48:20|4680.15|4679.55|4680.28|4679.68|4680.28|4679.68|4680.03|4679.43|25
1641793710000|2022-01-10 05:48:30|4680.53|4679.93|4680.53|4679.93|4680.78|4680.18|4680.53|4679.93|57
1641793720000|2022-01-10 05:48:40|||||||||4
1641793730000|2022-01-10 05:48:50|4680.78|4680.18|4680.53|4679.93|4680.78|4680.18|4680.53|4679.93|7
1641793740000|2022-01-10 05:49:00|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|12
1641793750000|2022-01-10 05:49:10|4680.03|4679.43|4680.03|4679.43|4680.03|4679.43|4680.03|4679.43|8
1641793760000|2022-01-10 05:49:20|4679.9|4679.3|4680.03|4679.43|4680.03|4679.43|4679.78|4679.18|44
1641793770000|2022-01-10 05:49:30|4679.9|4679.3|4680.03|4679.43|4680.03|4679.43|4679.9|4679.3|13
1641793780000|2022-01-10 05:49:40|4679.9|4679.3|4680.03|4679.43|4680.28|4679.68|4679.9|4679.3|15
1641793790000|2022-01-10 05:49:50|4680.28|4679.68|4680.15|4679.55|4680.28|4679.68|4680.03|4679.43|16
1641793800000|2022-01-10 05:50:00|4680.03|4679.43|4680.28|4679.68|4680.28|4679.68|4680.03|4679.43|4
1641793810000|2022-01-10 05:50:10|4680.15|4679.55|4680.53|4679.93|4680.53|4679.93|4680.15|4679.55|31
1641793820000|2022-01-10 05:50:20|||||||||9
1641793830000|2022-01-10 05:50:30|||||||||14
1641793840000|2022-01-10 05:50:40|4680.4|4679.8|4680.28|4679.68|4680.4|4679.8|4680.28|4679.68|28
1641793850000|2022-01-10 05:50:50|4680.4|4679.8|4680.03|4679.43|4680.53|4679.93|4680.03|4679.43|14
1641793860000|2022-01-10 05:51:00|4680.15|4679.55|4680.28|4679.68|4680.4|4679.8|4680.03|4679.43|54
1641793870000|2022-01-10 05:51:10|4680.15|4679.55|4680.15|4679.55|4680.15|4679.55|4680.15|4679.55|18
1641793880000|2022-01-10 05:51:20|4680.03|4679.43|4680.03|4679.43|4680.03|4679.43|4680.03|4679.43|2
1641793900000|2022-01-10 05:51:40|||||||||16
1641793910000|2022-01-10 05:51:50|||||||||3
1641793920000|2022-01-10 05:52:00|4680.15|4679.55|4680.28|4679.68|4680.28|4679.68|4680.15|4679.55|6
1641793930000|2022-01-10 05:52:10|4680.15|4679.55|4680.28|4679.68|4680.28|4679.68|4680.03|4679.43|23
1641793950000|2022-01-10 05:52:30|4680.78|4680.18|4681.03|4680.43|4681.03|4680.43|4680.78|4680.18|54
1641793960000|2022-01-10 05:52:40|4680.78|4680.18|4680.9|4680.3|4680.9|4680.3|4680.78|4680.18|10
1641793970000|2022-01-10 05:52:50|4681.03|4680.43|4680.78|4680.18|4681.03|4680.43|4680.78|4680.18|6
1641793980000|2022-01-10 05:53:00|4680.9|4680.3|4680.78|4680.18|4680.9|4680.3|4680.78|4680.18|1
1641793990000|2022-01-10 05:53:10|4680.65|4680.05|4680.65|4680.05|4680.65|4680.05|4680.65|4680.05|2
1641794000000|2022-01-10 05:53:20|||||||||12
1641794010000|2022-01-10 05:53:30|4680.78|4680.18|4680.65|4680.05|4680.78|4680.18|4680.65|4680.05|3
1641794020000|2022-01-10 05:53:40|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|0
1641794030000|2022-01-10 05:53:50|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|1
1641794040000|2022-01-10 05:54:00|4680.65|4680.05|4680.65|4680.05|4680.78|4680.18|4680.65|4680.05|2
1641794060000|2022-01-10 05:54:20|4680.78|4680.18|4680.65|4680.05|4680.78|4680.18|4680.65|4680.05|2
1641794070000|2022-01-10 05:54:30|4680.78|4680.18|4680.65|4680.05|4680.78|4680.18|4680.65|4680.05|2
1641794080000|2022-01-10 05:54:40|4680.53|4679.93|4680.4|4679.8|4680.53|4679.93|4680.4|4679.8|2
1641794090000|2022-01-10 05:54:50|4680.53|4679.93|4680.4|4679.8|4680.53|4679.93|4680.4|4679.8|1
1641794100000|2022-01-10 05:55:00|4680.15|4679.55|4680.28|4679.68|4680.28|4679.68|4680.15|4679.55|2
1641794110000|2022-01-10 05:55:10|4680.03|4679.43|4680.03|4679.43|4680.28|4679.68|4680.03|4679.43|32
1641794120000|2022-01-10 05:55:20|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|23
1641794130000|2022-01-10 05:55:30|4680.15|4679.55|4680.03|4679.43|4680.28|4679.68|4680.03|4679.43|4
1641794140000|2022-01-10 05:55:40|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|16
1641794150000|2022-01-10 05:55:50|4680.4|4679.8|4680.4|4679.8|4680.53|4679.93|4680.4|4679.8|10
1641794160000|2022-01-10 05:56:00|4680.53|4679.93|4680.53|4679.93|4680.65|4680.05|4680.53|4679.93|6
1641794170000|2022-01-10 05:56:10|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|24
1641794190000|2022-01-10 05:56:30|4680.4|4679.8|4680.4|4679.8|4680.4|4679.8|4680.4|4679.8|2
1641794210000|2022-01-10 05:56:50|4680.53|4679.93|4680.78|4680.18|4680.78|4680.18|4680.53|4679.93|2
1641794220000|2022-01-10 05:57:00|4681.03|4680.43|4680.78|4680.18|4681.03|4680.43|4680.78|4680.18|72
1641794230000|2022-01-10 05:57:10|4680.9|4680.3|4680.9|4680.3|4681.03|4680.43|4680.78|4680.18|9
1641794240000|2022-01-10 05:57:20|4680.78|4680.18|4681.03|4680.43|4681.03|4680.43|4680.78|4680.18|1
1641794260000|2022-01-10 05:57:40|4680.78|4680.18|4680.9|4680.3|4681.03|4680.43|4680.78|4680.18|21
1641794280000|2022-01-10 05:58:00|4680.78|4680.18|4680.9|4680.3|4680.9|4680.3|4680.78|4680.18|1
1641794290000|2022-01-10 05:58:10|4680.78|4680.18|4680.28|4679.68|4680.9|4680.3|4680.28|4679.68|8
1641794300000|2022-01-10 05:58:20|||||||||12
1641794320000|2022-01-10 05:58:40|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|7
1641794340000|2022-01-10 05:59:00|4680.78|4680.18|4680.53|4679.93|4680.78|4680.18|4680.4|4679.8|28
1641794360000|2022-01-10 05:59:20|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|5
1641794370000|2022-01-10 05:59:30|4680.65|4680.05|4680.78|4680.18|4680.78|4680.18|4680.65|4680.05|3
1641794380000|2022-01-10 05:59:40|||||||||2
1641794390000|2022-01-10 05:59:50|4680.65|4680.05|4680.53|4679.93|4680.65|4680.05|4680.53|4679.93|2
1641794400000|2022-01-10 06:00:00|4681.03|4680.43|4680.9|4680.3|4681.03|4680.43|4680.78|4680.18|30
1641794410000|2022-01-10 06:00:10|4680.78|4680.18|4680.9|4680.3|4680.9|4680.3|4680.78|4680.18|6
1641794420000|2022-01-10 06:00:20|4681.03|4680.43|4681.03|4680.43|4681.53|4680.93|4681.03|4680.43|44
1641794430000|2022-01-10 06:00:30|4680.9|4680.3|4680.9|4680.3|4680.9|4680.3|4680.9|4680.3|11
1641794440000|2022-01-10 06:00:40|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4680.78|4680.18|41
1641794450000|2022-01-10 06:00:50|4680.9|4680.3|4680.53|4679.93|4680.9|4680.3|4680.53|4679.93|13
1641794460000|2022-01-10 06:01:00|4680.65|4680.05|4680.78|4680.18|4680.78|4680.18|4680.53|4679.93|17
1641794470000|2022-01-10 06:01:10|4680.53|4679.93|4680.53|4679.93|4680.65|4680.05|4680.53|4679.93|5
1641794480000|2022-01-10 06:01:20|4680.65|4680.05|4680.53|4679.93|4680.65|4680.05|4680.53|4679.93|1
1641794490000|2022-01-10 06:01:30|4680.65|4680.05|4680.53|4679.93|4680.65|4680.05|4680.53|4679.93|0
1641794500000|2022-01-10 06:01:40|4680.65|4680.05|4680.65|4680.05|4680.78|4680.18|4680.53|4679.93|4
1641794510000|2022-01-10 06:01:50|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|0
1641794520000|2022-01-10 06:02:00|4680.65|4680.05|4681.03|4680.43|4681.03|4680.43|4680.65|4680.05|17
1641794530000|2022-01-10 06:02:10|4680.78|4680.18|4680.65|4680.05|4680.78|4680.18|4680.65|4680.05|5
1641794540000|2022-01-10 06:02:20|4680.53|4679.93|4680.65|4680.05|4680.65|4680.05|4680.53|4679.93|5
1641794550000|2022-01-10 06:02:30|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|2
1641794560000|2022-01-10 06:02:40|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4
1641794570000|2022-01-10 06:02:50|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|3
1641794580000|2022-01-10 06:03:00|||||||||1
1641794590000|2022-01-10 06:03:10|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|6
1641794600000|2022-01-10 06:03:20|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.15|4680.55|5
1641794610000|2022-01-10 06:03:30|4681.4|4680.8|4681.53|4680.93|4681.53|4680.93|4681.4|4680.8|8
1641794620000|2022-01-10 06:03:40|4681.4|4680.8|4681.03|4680.43|4681.4|4680.8|4681.03|4680.43|31
1641794630000|2022-01-10 06:03:50|||||||||5
1641794640000|2022-01-10 06:04:00|4680.9|4680.3|4681.03|4680.43|4681.03|4680.43|4680.78|4680.18|2
1641794650000|2022-01-10 06:04:10|4680.9|4680.3|4680.78|4680.18|4681.03|4680.43|4680.78|4680.18|0
1641794690000|2022-01-10 06:04:50|4680.65|4680.05|4681.03|4680.43|4681.03|4680.43|4680.65|4680.05|26
1641794700000|2022-01-10 06:05:00|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4
1641794710000|2022-01-10 06:05:10|4680.65|4680.05|4680.53|4679.93|4680.65|4680.05|4680.53|4679.93|1
1641794720000|2022-01-10 06:05:20|4680.4|4679.8|4680.4|4679.8|4680.53|4679.93|4680.4|4679.8|20
1641794740000|2022-01-10 06:05:40|4680.28|4679.68|4680.53|4679.93|4680.53|4679.93|4680.28|4679.68|3
1641794750000|2022-01-10 06:05:50|4680.65|4680.05|4680.78|4680.18|4680.78|4680.18|4680.65|4680.05|11
1641794760000|2022-01-10 06:06:00|4680.9|4680.3|4680.9|4680.3|4680.9|4680.3|4680.78|4680.18|7
1641794770000|2022-01-10 06:06:10|4680.78|4680.18|4680.28|4679.68|4681.03|4680.43|4680.28|4679.68|22
1641794780000|2022-01-10 06:06:20|4680.15|4679.55|4679.78|4679.18|4680.28|4679.68|4679.78|4679.18|41
1641794790000|2022-01-10 06:06:30|4679.53|4678.93|4678.78|4678.18|4679.53|4678.93|4678.78|4678.18|233
1641794800000|2022-01-10 06:06:40|4678.53|4677.93|4679.03|4678.43|4679.03|4678.43|4678.53|4677.93|36
1641794810000|2022-01-10 06:06:50|4679.28|4678.68|4679.28|4678.68|4679.53|4678.93|4679.28|4678.68|21
1641794820000|2022-01-10 06:07:00|4679.53|4678.93|4679.53|4678.93|4679.53|4678.93|4679.53|4678.93|9
1641794830000|2022-01-10 06:07:10|4679.4|4678.8|4679.53|4678.93|4679.53|4678.93|4679.28|4678.68|5
1641794840000|2022-01-10 06:07:20|4679.4|4678.8|4679.28|4678.68|4679.4|4678.8|4679.28|4678.68|3
1641794850000|2022-01-10 06:07:30|4679.4|4678.8|4679.53|4678.93|4679.65|4679.05|4679.4|4678.8|15
1641794860000|2022-01-10 06:07:40|4679.65|4679.05|4679.78|4679.18|4679.78|4679.18|4679.4|4678.8|39
1641794870000|2022-01-10 06:07:50|||||||||2
1641794880000|2022-01-10 06:08:00|4679.65|4679.05|4679.28|4678.68|4679.65|4679.05|4679.28|4678.68|10
1641794890000|2022-01-10 06:08:10|4679.4|4678.8|4679.53|4678.93|4679.53|4678.93|4679.28|4678.68|1
1641794900000|2022-01-10 06:08:20|4679.28|4678.68|4679.4|4678.8|4679.53|4678.93|4679.28|4678.68|4
1641794910000|2022-01-10 06:08:30|4679.53|4678.93|4679.53|4678.93|4679.53|4678.93|4679.4|4678.8|15
1641794920000|2022-01-10 06:08:40|4679.78|4679.18|4679.53|4678.93|4679.78|4679.18|4679.53|4678.93|14
1641794930000|2022-01-10 06:08:50|4679.78|4679.18|4680.03|4679.43|4680.03|4679.43|4679.78|4679.18|12
1641794940000|2022-01-10 06:09:00|||||||||11
1641794950000|2022-01-10 06:09:10|4679.78|4679.18|4679.78|4679.18|4679.78|4679.18|4679.78|4679.18|9
1641794960000|2022-01-10 06:09:20|4679.53|4678.93|4679.78|4679.18|4679.78|4679.18|4679.53|4678.93|5
1641794970000|2022-01-10 06:09:30|4679.65|4679.05|4679.65|4679.05|4679.65|4679.05|4679.65|4679.05|1
1641794980000|2022-01-10 06:09:40|4679.53|4678.93|4679.53|4678.93|4679.53|4678.93|4679.53|4678.93|0
1641794990000|2022-01-10 06:09:50|4679.65|4679.05|4679.65|4679.05|4679.78|4679.18|4679.53|4678.93|8
1641795000000|2022-01-10 06:10:00|4679.53|4678.93|4679.65|4679.05|4679.78|4679.18|4679.53|4678.93|18
1641795010000|2022-01-10 06:10:10|4679.53|4678.93|4679.28|4678.68|4679.65|4679.05|4679.28|4678.68|15
1641795020000|2022-01-10 06:10:20|4679.4|4678.8|4679.65|4679.05|4679.65|4679.05|4679.4|4678.8|2
1641795030000|2022-01-10 06:10:30|4679.78|4679.18|4679.28|4678.68|4679.78|4679.18|4679.28|4678.68|2
1641795040000|2022-01-10 06:10:40|4679.53|4678.93|4679.78|4679.18|4679.78|4679.18|4679.53|4678.93|4
1641795060000|2022-01-10 06:11:00|4679.53|4678.93|4679.28|4678.68|4679.53|4678.93|4679.28|4678.68|11
1641795070000|2022-01-10 06:11:10|4679.4|4678.8|4679.28|4678.68|4679.4|4678.8|4679.28|4678.68|5
1641795080000|2022-01-10 06:11:20|4679.53|4678.93|4679.4|4678.8|4679.53|4678.93|4679.4|4678.8|8
1641795090000|2022-01-10 06:11:30|4679.53|4678.93|4679.53|4678.93|4679.53|4678.93|4679.53|4678.93|6
1641795100000|2022-01-10 06:11:40|4679.65|4679.05|4679.28|4678.68|4679.65|4679.05|4679.28|4678.68|16
1641795110000|2022-01-10 06:11:50|4679.53|4678.93|4679.53|4678.93|4679.53|4678.93|4679.53|4678.93|11
1641795120000|2022-01-10 06:12:00|4679.4|4678.8|4679.53|4678.93|4679.53|4678.93|4679.28|4678.68|38
1641795150000|2022-01-10 06:12:30|4679.28|4678.68|4679.03|4678.43|4679.28|4678.68|4679.03|4678.43|11
1641795170000|2022-01-10 06:12:50|4679.15|4678.55|4679.28|4678.68|4679.28|4678.68|4679.15|4678.55|23
1641795180000|2022-01-10 06:13:00|||||||||1
1641795190000|2022-01-10 06:13:10|4679.4|4678.8|4679.53|4678.93|4679.53|4678.93|4679.4|4678.8|16
1641795200000|2022-01-10 06:13:20|4679.4|4678.8|4679.28|4678.68|4679.4|4678.8|4679.28|4678.68|3
1641795210000|2022-01-10 06:13:30|4679.4|4678.8|4679.4|4678.8|4679.4|4678.8|4679.4|4678.8|4
1641795220000|2022-01-10 06:13:40|4679.53|4678.93|4679.53|4678.93|4679.53|4678.93|4679.53|4678.93|0
1641795240000|2022-01-10 06:14:00|4679.78|4679.18|4679.53|4678.93|4679.78|4679.18|4679.53|4678.93|17
1641795250000|2022-01-10 06:14:10|||||||||1
1641795260000|2022-01-10 06:14:20|4679.78|4679.18|4679.53|4678.93|4679.78|4679.18|4679.53|4678.93|6
1641795270000|2022-01-10 06:14:30|4679.65|4679.05|4679.53|4678.93|4679.65|4679.05|4679.4|4678.8|4
1641795280000|2022-01-10 06:14:40|4679.78|4679.18|4679.78|4679.18|4679.78|4679.18|4679.78|4679.18|1
1641795290000|2022-01-10 06:14:50|4679.53|4678.93|4679.53|4678.93|4679.53|4678.93|4679.53|4678.93|2
1641795300000|2022-01-10 06:15:00|||||||||2
1641795310000|2022-01-10 06:15:10|||||||||1
1641795320000|2022-01-10 06:15:20|4679.28|4678.68|4679.28|4678.68|4679.28|4678.68|4679.28|4678.68|9
1641795330000|2022-01-10 06:15:30|4679.15|4678.55|4679.15|4678.55|4679.15|4678.55|4679.15|4678.55|2
1641795340000|2022-01-10 06:15:40|4679.28|4678.68|4679.28|4678.68|4679.28|4678.68|4679.15|4678.55|1
1641795350000|2022-01-10 06:15:50|4679.03|4678.43|4679.03|4678.43|4679.03|4678.43|4679.03|4678.43|5
1641795360000|2022-01-10 06:16:00|4679.28|4678.68|4679.28|4678.68|4679.53|4678.93|4679.28|4678.68|12
1641795370000|2022-01-10 06:16:10|4679.4|4678.8|4679.53|4678.93|4679.53|4678.93|4679.4|4678.8|1
1641795380000|2022-01-10 06:16:20|4679.28|4678.68|4679.28|4678.68|4679.53|4678.93|4679.28|4678.68|11
1641795390000|2022-01-10 06:16:30|||||||||1
1641795400000|2022-01-10 06:16:40|4679.4|4678.8|4679.53|4678.93|4679.53|4678.93|4679.4|4678.8|2
1641795420000|2022-01-10 06:17:00|4679.4|4678.8|4679.78|4679.18|4679.78|4679.18|4679.28|4678.68|9
1641795430000|2022-01-10 06:17:10|||||||||12
1641795440000|2022-01-10 06:17:20|4680.03|4679.43|4680.28|4679.68|4680.28|4679.68|4680.03|4679.43|29
1641795450000|2022-01-10 06:17:30|4680.53|4679.93|4680.53|4679.93|4680.78|4680.18|4680.53|4679.93|40
1641795460000|2022-01-10 06:17:40|4680.65|4680.05|4680.65|4680.05|4680.78|4680.18|4680.53|4679.93|8
1641795470000|2022-01-10 06:17:50|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|0
1641795480000|2022-01-10 06:18:00|||||||||1
1641795490000|2022-01-10 06:18:10|||||||||1
1641795500000|2022-01-10 06:18:20|||||||||1
1641795510000|2022-01-10 06:18:30|4680.4|4679.8|4680.28|4679.68|4680.4|4679.8|4680.28|4679.68|5
1641795520000|2022-01-10 06:18:40|4680.15|4679.55|4680.28|4679.68|4680.28|4679.68|4680.15|4679.55|7
1641795530000|2022-01-10 06:18:50|4680.53|4679.93|4680.78|4680.18|4680.78|4680.18|4680.53|4679.93|33
1641795540000|2022-01-10 06:19:00|4680.65|4680.05|4680.78|4680.18|4680.78|4680.18|4680.65|4680.05|7
1641795550000|2022-01-10 06:19:10|4681.03|4680.43|4681.28|4680.68|4681.53|4680.93|4681.03|4680.43|48
1641795560000|2022-01-10 06:19:20|4681.4|4680.8|4681.65|4681.05|4681.78|4681.18|4681.28|4680.68|68
1641795570000|2022-01-10 06:19:30|4681.53|4680.93|4681.9|4681.3|4681.9|4681.3|4681.53|4680.93|31
1641795580000|2022-01-10 06:19:40|4682.03|4681.43|4682.03|4681.43|4682.03|4681.43|4681.9|4681.3|65
1641795590000|2022-01-10 06:19:50|4682.15|4681.55|4682.28|4681.68|4682.53|4681.93|4682.15|4681.55|89
1641795600000|2022-01-10 06:20:00|4682.53|4681.93|4683.03|4682.43|4683.28|4682.68|4682.4|4681.8|215
1641795610000|2022-01-10 06:20:10|4682.78|4682.18|4682.03|4681.43|4682.78|4682.18|4682.03|4681.43|63
1641795620000|2022-01-10 06:20:20|||||||||5
1641795630000|2022-01-10 06:20:30|4682.28|4681.68|4682.28|4681.68|4682.28|4681.68|4682.28|4681.68|6
1641795640000|2022-01-10 06:20:40|4682.15|4681.55|4682.15|4681.55|4682.15|4681.55|4682.15|4681.55|17
1641795650000|2022-01-10 06:20:50|4682.03|4681.43|4682.03|4681.43|4682.15|4681.55|4682.03|4681.43|4
1641795660000|2022-01-10 06:21:00|4681.78|4681.18|4681.9|4681.3|4681.9|4681.3|4681.78|4681.18|9
1641795670000|2022-01-10 06:21:10|4681.78|4681.18|4682.03|4681.43|4682.03|4681.43|4681.78|4681.18|1
1641795680000|2022-01-10 06:21:20|4682.15|4681.55|4682.03|4681.43|4682.28|4681.68|4682.03|4681.43|12
1641795690000|2022-01-10 06:21:30|4681.9|4681.3|4681.4|4680.8|4681.9|4681.3|4681.4|4680.8|21
1641795700000|2022-01-10 06:21:40|4681.28|4680.68|4681.4|4680.8|4681.53|4680.93|4681.28|4680.68|12
1641795710000|2022-01-10 06:21:50|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|0
1641795720000|2022-01-10 06:22:00|4681.4|4680.8|4681.4|4680.8|4681.4|4680.8|4681.28|4680.68|4
1641795730000|2022-01-10 06:22:10|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|0
1641795760000|2022-01-10 06:22:40|4681.4|4680.8|4681.03|4680.43|4681.4|4680.8|4681.03|4680.43|36
1641795770000|2022-01-10 06:22:50|||||||||3
1641795780000|2022-01-10 06:23:00|4680.9|4680.3|4681.03|4680.43|4681.03|4680.43|4680.9|4680.3|19
1641795790000|2022-01-10 06:23:10|4680.9|4680.3|4680.9|4680.3|4681.03|4680.43|4680.78|4680.18|5
1641795800000|2022-01-10 06:23:20|4680.78|4680.18|4680.9|4680.3|4680.9|4680.3|4680.78|4680.18|8
1641795810000|2022-01-10 06:23:30|4681.03|4680.43|4681.15|4680.55|4681.15|4680.55|4680.9|4680.3|6
1641795820000|2022-01-10 06:23:40|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|0
1641795830000|2022-01-10 06:23:50|4681.53|4680.93|4681.78|4681.18|4681.78|4681.18|4681.53|4680.93|30
1641795840000|2022-01-10 06:24:00|4681.53|4680.93|4681.78|4681.18|4681.78|4681.18|4681.53|4680.93|41
1641795850000|2022-01-10 06:24:10|4681.65|4681.05|4681.03|4680.43|4681.78|4681.18|4681.03|4680.43|15
1641795860000|2022-01-10 06:24:20|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.03|4680.43|23
1641795870000|2022-01-10 06:24:30|4681.15|4680.55|4681.03|4680.43|4681.15|4680.55|4681.03|4680.43|2
1641795880000|2022-01-10 06:24:40|4681.15|4680.55|4681.15|4680.55|4681.15|4680.55|4681.15|4680.55|1
1641795890000|2022-01-10 06:24:50|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|0
1641795900000|2022-01-10 06:25:00|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|8
1641795910000|2022-01-10 06:25:10|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|6
1641795920000|2022-01-10 06:25:20|4681.15|4680.55|4681.03|4680.43|4681.15|4680.55|4681.03|4680.43|0
1641795930000|2022-01-10 06:25:30|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.15|4680.55|5
1641795940000|2022-01-10 06:25:40|4681.4|4680.8|4681.4|4680.8|4681.4|4680.8|4681.4|4680.8|10
1641795950000|2022-01-10 06:25:50|4681.28|4680.68|4681.4|4680.8|4681.4|4680.8|4681.28|4680.68|3
1641795960000|2022-01-10 06:26:00|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|0
1641795970000|2022-01-10 06:26:10|4681.28|4680.68|4681.03|4680.43|4681.53|4680.93|4681.03|4680.43|12
1641795980000|2022-01-10 06:26:20|4681.15|4680.55|4681.03|4680.43|4681.15|4680.55|4681.03|4680.43|3
1641795990000|2022-01-10 06:26:30|4681.15|4680.55|4681.28|4680.68|4681.28|4680.68|4681.15|4680.55|1
1641796010000|2022-01-10 06:26:50|||||||||2
1641796020000|2022-01-10 06:27:00|4681.53|4680.93|4681.4|4680.8|4681.53|4680.93|4681.4|4680.8|9
1641796030000|2022-01-10 06:27:10|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|0
1641796040000|2022-01-10 06:27:20|4681.28|4680.68|4681.4|4680.8|4681.4|4680.8|4681.28|4680.68|6
1641796050000|2022-01-10 06:27:30|4681.53|4680.93|4681.4|4680.8|4681.53|4680.93|4681.4|4680.8|1
1641796060000|2022-01-10 06:27:40|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|3
1641796070000|2022-01-10 06:27:50|4681.15|4680.55|4681.03|4680.43|4681.15|4680.55|4681.03|4680.43|12
1641796080000|2022-01-10 06:28:00|||||||||31
1641796090000|2022-01-10 06:28:10|4681.53|4680.93|4681.28|4680.68|4681.53|4680.93|4681.28|4680.68|10
1641796100000|2022-01-10 06:28:20|4681.15|4680.55|4681.15|4680.55|4681.15|4680.55|4681.15|4680.55|2
1641796110000|2022-01-10 06:28:30|4681.28|4680.68|4681.15|4680.55|4681.28|4680.68|4681.15|4680.55|2
1641796120000|2022-01-10 06:28:40|4681.28|4680.68|4681.15|4680.55|4681.28|4680.68|4681.03|4680.43|3
1641796130000|2022-01-10 06:28:50|4681.28|4680.68|4681.15|4680.55|4681.28|4680.68|4681.03|4680.43|9
1641796140000|2022-01-10 06:29:00|4681.03|4680.43|4681.28|4680.68|4681.28|4680.68|4681.03|4680.43|1
1641796150000|2022-01-10 06:29:10|4681.53|4680.93|4681.03|4680.43|4681.53|4680.93|4681.03|4680.43|23
1641796160000|2022-01-10 06:29:20|4681.28|4680.68|4681.03|4680.43|4681.28|4680.68|4681.03|4680.43|9
1641796170000|2022-01-10 06:29:30|4681.15|4680.55|4681.03|4680.43|4681.28|4680.68|4681.03|4680.43|6
1641796180000|2022-01-10 06:29:40|4681.28|4680.68|4681.53|4680.93|4681.53|4680.93|4681.28|4680.68|10
1641796190000|2022-01-10 06:29:50|||||||||2
1641796200000|2022-01-10 06:30:00|4681.78|4681.18|4682.03|4681.43|4682.03|4681.43|4681.78|4681.18|48
1641796210000|2022-01-10 06:30:10|4681.9|4681.3|4682.28|4681.68|4682.28|4681.68|4681.9|4681.3|31
1641796220000|2022-01-10 06:30:20|||||||||1
1641796230000|2022-01-10 06:30:30|4682.03|4681.43|4681.78|4681.18|4682.03|4681.43|4681.78|4681.18|15
1641796240000|2022-01-10 06:30:40|4681.65|4681.05|4681.9|4681.3|4682.03|4681.43|4681.65|4681.05|13
1641796250000|2022-01-10 06:30:50|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|2
1641796260000|2022-01-10 06:31:00|4681.9|4681.3|4682.03|4681.43|4682.03|4681.43|4681.78|4681.18|12
1641796270000|2022-01-10 06:31:10|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|15
1641796280000|2022-01-10 06:31:20|4681.65|4681.05|4681.65|4681.05|4681.65|4681.05|4681.65|4681.05|10
1641796290000|2022-01-10 06:31:30|4681.53|4680.93|4681.53|4680.93|4681.65|4681.05|4681.53|4680.93|1
1641796300000|2022-01-10 06:31:40|4681.78|4681.18|4681.53|4680.93|4681.78|4681.18|4681.53|4680.93|28
1641796310000|2022-01-10 06:31:50|||||||||9
1641796320000|2022-01-10 06:32:00|4681.78|4681.18|4681.65|4681.05|4681.78|4681.18|4681.65|4681.05|53
1641796330000|2022-01-10 06:32:10|4681.53|4680.93|4681.4|4680.8|4681.65|4681.05|4681.4|4680.8|16
1641796340000|2022-01-10 06:32:20|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|0
1641796360000|2022-01-10 06:32:40|4681.65|4681.05|4681.4|4680.8|4681.65|4681.05|4681.4|4680.8|14
1641796370000|2022-01-10 06:32:50|4681.53|4680.93|4681.4|4680.8|4681.53|4680.93|4681.4|4680.8|1
1641796380000|2022-01-10 06:33:00|4681.28|4680.68|4681.53|4680.93|4681.53|4680.93|4681.28|4680.68|5
1641796390000|2022-01-10 06:33:10|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|2
1641796400000|2022-01-10 06:33:20|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|11
1641796410000|2022-01-10 06:33:30|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|4681.65|4681.05|3
1641796420000|2022-01-10 06:33:40|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|1
1641796440000|2022-01-10 06:34:00|4681.4|4680.8|4681.53|4680.93|4681.53|4680.93|4681.4|4680.8|2
1641796450000|2022-01-10 06:34:10|4681.4|4680.8|4681.28|4680.68|4681.53|4680.93|4681.03|4680.43|18
1641796470000|2022-01-10 06:34:30|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.28|4680.68|8
1641796480000|2022-01-10 06:34:40|||||||||12
1641796490000|2022-01-10 06:34:50|4681.4|4680.8|4681.4|4680.8|4681.4|4680.8|4681.4|4680.8|5
1641796500000|2022-01-10 06:35:00|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|5
1641796510000|2022-01-10 06:35:10|4681.4|4680.8|4681.4|4680.8|4681.53|4680.93|4681.4|4680.8|7
1641796520000|2022-01-10 06:35:20|4681.53|4680.93|4681.65|4681.05|4681.78|4681.18|4681.53|4680.93|3
1641796530000|2022-01-10 06:35:30|4681.53|4680.93|4681.4|4680.8|4681.53|4680.93|4681.28|4680.68|2
1641796540000|2022-01-10 06:35:40|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|1
1641796560000|2022-01-10 06:36:00|4681.4|4680.8|4681.4|4680.8|4681.4|4680.8|4681.4|4680.8|17
1641796570000|2022-01-10 06:36:10|4681.53|4680.93|4681.65|4681.05|4681.78|4681.18|4681.53|4680.93|3
1641796580000|2022-01-10 06:36:20|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|2
1641796590000|2022-01-10 06:36:30|4681.4|4680.8|4681.4|4680.8|4681.4|4680.8|4681.4|4680.8|1
1641796600000|2022-01-10 06:36:40|4681.53|4680.93|4681.4|4680.8|4681.53|4680.93|4681.28|4680.68|3
1641796610000|2022-01-10 06:36:50|4681.28|4680.68|4681.53|4680.93|4681.53|4680.93|4681.28|4680.68|4
1641796630000|2022-01-10 06:37:10|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|2
1641796670000|2022-01-10 06:37:50|4681.65|4681.05|4681.65|4681.05|4681.65|4681.05|4681.65|4681.05|10
1641796680000|2022-01-10 06:38:00|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|1
1641796690000|2022-01-10 06:38:10|4681.65|4681.05|4681.65|4681.05|4681.65|4681.05|4681.65|4681.05|1
1641796700000|2022-01-10 06:38:20|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|5
1641796710000|2022-01-10 06:38:30|||||||||1
1641796720000|2022-01-10 06:38:40|4681.4|4680.8|4680.78|4680.18|4681.4|4680.8|4680.78|4680.18|29
1641796730000|2022-01-10 06:38:50|4680.9|4680.3|4680.78|4680.18|4680.9|4680.3|4680.78|4680.18|21
1641796740000|2022-01-10 06:39:00|4680.65|4680.05|4680.53|4679.93|4680.78|4680.18|4680.53|4679.93|65
1641796750000|2022-01-10 06:39:10|4680.4|4679.8|4680.28|4679.68|4680.4|4679.8|4680.28|4679.68|65
1641796760000|2022-01-10 06:39:20|||||||||5
1641796770000|2022-01-10 06:39:30|4680.03|4679.43|4680.28|4679.68|4680.28|4679.68|4680.03|4679.43|24
1641796780000|2022-01-10 06:39:40|||||||||3
1641796790000|2022-01-10 06:39:50|4680.4|4679.8|4680.53|4679.93|4680.53|4679.93|4680.4|4679.8|3
1641796800000|2022-01-10 06:40:00|4680.65|4680.05|4680.78|4680.18|4681.15|4680.55|4680.65|4680.05|36
1641796810000|2022-01-10 06:40:10|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|4680.28|4679.68|16
1641796820000|2022-01-10 06:40:20|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|5
1641796830000|2022-01-10 06:40:30|4680.03|4679.43|4679.78|4679.18|4680.03|4679.43|4679.78|4679.18|24
1641796840000|2022-01-10 06:40:40|4680.03|4679.43|4679.78|4679.18|4680.03|4679.43|4679.78|4679.18|26
1641796850000|2022-01-10 06:40:50|4679.9|4679.3|4680.03|4679.43|4680.03|4679.43|4679.9|4679.3|9
1641796860000|2022-01-10 06:41:00|4679.9|4679.3|4680.03|4679.43|4680.03|4679.43|4679.9|4679.3|3
1641796870000|2022-01-10 06:41:10|4679.9|4679.3|4679.78|4679.18|4679.9|4679.3|4679.78|4679.18|16
1641796890000|2022-01-10 06:41:30|4679.9|4679.3|4679.9|4679.3|4680.03|4679.43|4679.9|4679.3|25
1641796900000|2022-01-10 06:41:40|4680.03|4679.43|4680.28|4679.68|4680.53|4679.93|4680.03|4679.43|40
1641796920000|2022-01-10 06:42:00|4680.53|4679.93|4680.53|4679.93|4680.65|4680.05|4680.53|4679.93|12
1641796930000|2022-01-10 06:42:10|4680.28|4679.68|4680.4|4679.8|4680.4|4679.8|4680.28|4679.68|5
1641796940000|2022-01-10 06:42:20|4680.28|4679.68|4680.28|4679.68|4680.4|4679.8|4680.28|4679.68|1
1641796950000|2022-01-10 06:42:30|4680.4|4679.8|4680.53|4679.93|4680.53|4679.93|4680.4|4679.8|0
1641796960000|2022-01-10 06:42:40|4680.4|4679.8|4680.53|4679.93|4680.53|4679.93|4680.4|4679.8|1
1641796970000|2022-01-10 06:42:50|||||||||7
1641796990000|2022-01-10 06:43:10|4680.4|4679.8|4680.53|4679.93|4680.53|4679.93|4680.4|4679.8|12
1641797000000|2022-01-10 06:43:20|4680.4|4679.8|4680.53|4679.93|4680.53|4679.93|4680.28|4679.68|3
1641797010000|2022-01-10 06:43:30|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|6
1641797020000|2022-01-10 06:43:40|4680.53|4679.93|4680.78|4680.18|4680.78|4680.18|4680.53|4679.93|5
1641797040000|2022-01-10 06:44:00|4681.03|4680.43|4680.78|4680.18|4681.03|4680.43|4680.78|4680.18|31
1641797050000|2022-01-10 06:44:10|4680.53|4679.93|4680.4|4679.8|4680.53|4679.93|4680.4|4679.8|7
1641797060000|2022-01-10 06:44:20|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|3
1641797070000|2022-01-10 06:44:30|||||||||3
1641797080000|2022-01-10 06:44:40|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|18
1641797090000|2022-01-10 06:44:50|4680.53|4679.93|4680.53|4679.93|4680.78|4680.18|4680.53|4679.93|18
1641797100000|2022-01-10 06:45:00|4680.65|4680.05|4680.28|4679.68|4680.65|4680.05|4680.28|4679.68|9
1641797110000|2022-01-10 06:45:10|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|7
1641797120000|2022-01-10 06:45:20|4680.03|4679.43|4680.03|4679.43|4680.03|4679.43|4680.03|4679.43|28
1641797130000|2022-01-10 06:45:30|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|9
1641797150000|2022-01-10 06:45:50|||||||||24
1641797160000|2022-01-10 06:46:00|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|17
1641797170000|2022-01-10 06:46:10|4680.78|4680.18|4680.53|4679.93|4680.78|4680.18|4680.53|4679.93|16
1641797210000|2022-01-10 06:46:50|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|8
1641797220000|2022-01-10 06:47:00|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|9
1641797230000|2022-01-10 06:47:10|4680.78|4680.18|4681.03|4680.43|4681.03|4680.43|4680.78|4680.18|32
1641797240000|2022-01-10 06:47:20|4680.9|4680.3|4680.9|4680.3|4680.9|4680.3|4680.9|4680.3|4
1641797250000|2022-01-10 06:47:30|4680.78|4680.18|4681.03|4680.43|4681.03|4680.43|4680.78|4680.18|6
1641797260000|2022-01-10 06:47:40|4680.9|4680.3|4681.03|4680.43|4681.03|4680.43|4680.9|4680.3|5
1641797270000|2022-01-10 06:47:50|4680.9|4680.3|4681.03|4680.43|4681.03|4680.43|4680.9|4680.3|0
1641797280000|2022-01-10 06:48:00|4680.9|4680.3|4680.78|4680.18|4680.9|4680.3|4680.78|4680.18|0
1641797290000|2022-01-10 06:48:10|4680.65|4680.05|4680.78|4680.18|4680.78|4680.18|4680.65|4680.05|3
1641797300000|2022-01-10 06:48:20|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|7
1641797310000|2022-01-10 06:48:30|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|7
1641797320000|2022-01-10 06:48:40|4680.9|4680.3|4681.03|4680.43|4681.03|4680.43|4680.9|4680.3|2
1641797330000|2022-01-10 06:48:50|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|10
1641797340000|2022-01-10 06:49:00|4680.65|4680.05|4680.28|4679.68|4680.78|4680.18|4680.28|4679.68|9
1641797350000|2022-01-10 06:49:10|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|4680.53|4679.93|19
1641797360000|2022-01-10 06:49:20|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|4680.78|4680.18|15
1641797370000|2022-01-10 06:49:30|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|3
1641797380000|2022-01-10 06:49:40|4680.9|4680.3|4681.03|4680.43|4681.03|4680.43|4680.78|4680.18|20
1641797400000|2022-01-10 06:50:00|4681.15|4680.55|4681.28|4680.68|4681.28|4680.68|4681.15|4680.55|14
1641797410000|2022-01-10 06:50:10|4681.15|4680.55|4681.28|4680.68|4681.28|4680.68|4681.03|4680.43|13
1641797420000|2022-01-10 06:50:20|4681.15|4680.55|4681.15|4680.55|4681.15|4680.55|4681.15|4680.55|3
1641797430000|2022-01-10 06:50:30|4681.28|4680.68|4681.53|4680.93|4681.53|4680.93|4681.15|4680.55|17
1641797440000|2022-01-10 06:50:40|4681.65|4681.05|4681.53|4680.93|4681.78|4681.18|4681.53|4680.93|7
1641797450000|2022-01-10 06:50:50|4681.4|4680.8|4681.4|4680.8|4681.4|4680.8|4681.4|4680.8|0
1641797460000|2022-01-10 06:51:00|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|11
1641797470000|2022-01-10 06:51:10|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|4
1641797490000|2022-01-10 06:51:30|4681.9|4681.3|4681.78|4681.18|4682.03|4681.43|4681.78|4681.18|76
1641797500000|2022-01-10 06:51:40|4681.9|4681.3|4681.78|4681.18|4681.9|4681.3|4681.78|4681.18|0
1641797510000|2022-01-10 06:51:50|4681.9|4681.3|4682.03|4681.43|4682.03|4681.43|4681.9|4681.3|26
1641797520000|2022-01-10 06:52:00|4682.15|4681.55|4681.9|4681.3|4682.28|4681.68|4681.9|4681.3|115
1641797530000|2022-01-10 06:52:10|4681.78|4681.18|4681.65|4681.05|4682.03|4681.43|4681.65|4681.05|15
1641797540000|2022-01-10 06:52:20|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|0
1641797550000|2022-01-10 06:52:30|4681.78|4681.18|4681.53|4680.93|4681.78|4681.18|4681.53|4680.93|14
1641797560000|2022-01-10 06:52:40|4681.65|4681.05|4681.78|4681.18|4681.78|4681.18|4681.53|4680.93|9
1641797570000|2022-01-10 06:52:50|4681.53|4680.93|4681.78|4681.18|4681.78|4681.18|4681.53|4680.93|28
1641797580000|2022-01-10 06:53:00|4681.9|4681.3|4681.78|4681.18|4681.9|4681.3|4681.78|4681.18|23
1641797590000|2022-01-10 06:53:10|||||||||2
1641797610000|2022-01-10 06:53:30|4682.03|4681.43|4682.15|4681.55|4682.28|4681.68|4682.03|4681.43|9
1641797620000|2022-01-10 06:53:40|4682.03|4681.43|4682.15|4681.55|4682.15|4681.55|4682.03|4681.43|0
1641797630000|2022-01-10 06:53:50|4682.03|4681.43|4681.9|4681.3|4682.15|4681.55|4681.9|4681.3|6
1641797640000|2022-01-10 06:54:00|4682.03|4681.43|4682.03|4681.43|4682.28|4681.68|4682.03|4681.43|4
1641797650000|2022-01-10 06:54:10|4681.78|4681.18|4682.03|4681.43|4682.03|4681.43|4681.78|4681.18|4
1641797660000|2022-01-10 06:54:20|4681.9|4681.3|4681.78|4681.18|4681.9|4681.3|4681.78|4681.18|3
1641797670000|2022-01-10 06:54:30|4681.53|4680.93|4681.78|4681.18|4681.78|4681.18|4681.53|4680.93|34
1641797680000|2022-01-10 06:54:40|4681.65|4681.05|4681.78|4681.18|4681.78|4681.18|4681.53|4680.93|6
1641797690000|2022-01-10 06:54:50|4681.65|4681.05|4681.65|4681.05|4681.65|4681.05|4681.65|4681.05|1
1641797700000|2022-01-10 06:55:00|4681.53|4680.93|4681.65|4681.05|4681.65|4681.05|4681.53|4680.93|0
1641797710000|2022-01-10 06:55:10|4681.78|4681.18|4682.03|4681.43|4682.03|4681.43|4681.78|4681.18|7
1641797720000|2022-01-10 06:55:20|4681.9|4681.3|4682.28|4681.68|4682.28|4681.68|4681.9|4681.3|16
1641797730000|2022-01-10 06:55:30|||||||||1
1641797740000|2022-01-10 06:55:40|4682.15|4681.55|4682.28|4681.68|4682.28|4681.68|4682.15|4681.55|12
1641797750000|2022-01-10 06:55:50|4682.53|4681.93|4682.53|4681.93|4682.53|4681.93|4682.53|4681.93|1
1641797760000|2022-01-10 06:56:00|4682.4|4681.8|4682.53|4681.93|4682.53|4681.93|4682.28|4681.68|8
1641797770000|2022-01-10 06:56:10|4682.28|4681.68|4682.28|4681.68|4682.28|4681.68|4682.28|4681.68|2
1641797780000|2022-01-10 06:56:20|4682.15|4681.55|4681.78|4681.18|4682.15|4681.55|4681.78|4681.18|11
1641797790000|2022-01-10 06:56:30|4681.9|4681.3|4682.03|4681.43|4682.03|4681.43|4681.9|4681.3|2
1641797810000|2022-01-10 06:56:50|4682.28|4681.68|4682.03|4681.43|4682.28|4681.68|4682.03|4681.43|20
1641797820000|2022-01-10 06:57:00|4681.9|4681.3|4682.03|4681.43|4682.03|4681.43|4681.9|4681.3|3
1641797830000|2022-01-10 06:57:10|4681.9|4681.3|4681.78|4681.18|4681.9|4681.3|4681.78|4681.18|4
1641797840000|2022-01-10 06:57:20|4681.9|4681.3|4681.78|4681.18|4681.9|4681.3|4681.78|4681.18|1
1641797850000|2022-01-10 06:57:30|4682.03|4681.43|4682.03|4681.43|4682.03|4681.43|4682.03|4681.43|5
1641797860000|2022-01-10 06:57:40|||||||||1
1641797870000|2022-01-10 06:57:50|||||||||1
1641797880000|2022-01-10 06:58:00|4682.15|4681.55|4682.28|4681.68|4682.28|4681.68|4682.15|4681.55|6
1641797890000|2022-01-10 06:58:10|||||||||1
1641797900000|2022-01-10 06:58:20|4682.53|4681.93|4682.53|4681.93|4682.65|4682.05|4682.4|4681.8|23
1641797910000|2022-01-10 06:58:30|4682.65|4682.05|4682.53|4681.93|4682.78|4682.18|4682.53|4681.93|6
1641797920000|2022-01-10 06:58:40|4682.4|4681.8|4682.53|4681.93|4682.53|4681.93|4682.28|4681.68|32
1641797930000|2022-01-10 06:58:50|4682.65|4682.05|4683.03|4682.43|4683.03|4682.43|4682.65|4682.05|14
1641797940000|2022-01-10 06:59:00|4682.78|4682.18|4682.78|4682.18|4683.03|4682.43|4682.78|4682.18|27
1641797950000|2022-01-10 06:59:10|4682.53|4681.93|4682.28|4681.68|4682.53|4681.93|4682.28|4681.68|61
1641797960000|2022-01-10 06:59:20|4682.03|4681.43|4682.28|4681.68|4682.28|4681.68|4682.03|4681.43|11
1641797970000|2022-01-10 06:59:30|4682.03|4681.43|4682.28|4681.68|4682.28|4681.68|4682.03|4681.43|3
1641797990000|2022-01-10 06:59:50|4682.53|4681.93|4682.4|4681.8|4682.53|4681.93|4682.4|4681.8|8
1641798000000|2022-01-10 07:00:00|4682.28|4681.68|4683.15|4682.55|4683.15|4682.55|4682.28|4681.68|66
1641798010000|2022-01-10 07:00:10|4683.03|4682.43|4682.78|4682.18|4683.03|4682.43|4682.78|4682.18|25
1641798020000|2022-01-10 07:00:20|4682.9|4682.3|4683.28|4682.68|4683.28|4682.68|4682.78|4682.18|15
1641798030000|2022-01-10 07:00:30|4684.28|4683.68|4684.53|4683.93|4684.78|4684.18|4684.28|4683.68|349
1641798040000|2022-01-10 07:00:40|4684.78|4684.18|4684.78|4684.18|4684.78|4684.18|4684.53|4683.93|66
1641798050000|2022-01-10 07:00:50|4684.9|4684.3|4685.03|4684.43|4685.15|4684.55|4684.78|4684.18|96
1641798060000|2022-01-10 07:01:00|4684.78|4684.18|4684.65|4684.05|4684.78|4684.18|4684.4|4683.8|67
1641798070000|2022-01-10 07:01:10|4684.78|4684.18|4684.78|4684.18|4685.03|4684.43|4684.53|4683.93|34
1641798080000|2022-01-10 07:01:20|4685.03|4684.43|4684.78|4684.18|4685.03|4684.43|4684.78|4684.18|21
1641798090000|2022-01-10 07:01:30|4684.9|4684.3|4685.28|4684.68|4685.28|4684.68|4684.78|4684.18|50
1641798100000|2022-01-10 07:01:40|4685.53|4684.93|4686.15|4685.55|4686.28|4685.68|4685.53|4684.93|163
1641798110000|2022-01-10 07:01:50|4686.03|4685.43|4686.28|4685.68|4686.28|4685.68|4686.03|4685.43|12
1641798120000|2022-01-10 07:02:00|4686.15|4685.55|4686.53|4685.93|4686.53|4685.93|4686.03|4685.43|56
1641798130000|2022-01-10 07:02:10|4686.28|4685.68|4686.28|4685.68|4686.78|4686.18|4686.28|4685.68|139
1641798140000|2022-01-10 07:02:20|4686.03|4685.43|4686.03|4685.43|4686.03|4685.43|4686.03|4685.43|13
1641798150000|2022-01-10 07:02:30|4685.78|4685.18|4686.03|4685.43|4686.03|4685.43|4685.53|4684.93|63
1641798160000|2022-01-10 07:02:40|4686.28|4685.68|4686.03|4685.43|4686.28|4685.68|4686.03|4685.43|9
1641798170000|2022-01-10 07:02:50|4685.78|4685.18|4685.78|4685.18|4685.78|4685.18|4685.78|4685.18|15
1641798180000|2022-01-10 07:03:00|4685.53|4684.93|4685.28|4684.68|4685.78|4685.18|4685.03|4684.43|125
1641798190000|2022-01-10 07:03:10|4685.15|4684.55|4685.28|4684.68|4685.28|4684.68|4685.03|4684.43|17
1641798210000|2022-01-10 07:03:30|4685.53|4684.93|4685.4|4684.8|4685.53|4684.93|4685.28|4684.68|35
1641798220000|2022-01-10 07:03:40|4685.28|4684.68|4685.28|4684.68|4685.53|4684.93|4685.28|4684.68|7
1641798230000|2022-01-10 07:03:50|4685.15|4684.55|4685.28|4684.68|4685.4|4684.8|4685.15|4684.55|30
1641798240000|2022-01-10 07:04:00|4685.03|4684.43|4684.9|4684.3|4685.03|4684.43|4684.78|4684.18|61
1641798250000|2022-01-10 07:04:10|4685.03|4684.43|4685.03|4684.43|4685.15|4684.55|4685.03|4684.43|11
1641798260000|2022-01-10 07:04:20|4684.9|4684.3|4685.03|4684.43|4685.03|4684.43|4684.9|4684.3|3
1641798270000|2022-01-10 07:04:30|4685.28|4684.68|4685.53|4684.93|4685.53|4684.93|4685.28|4684.68|12
1641798280000|2022-01-10 07:04:40|4685.65|4685.05|4685.53|4684.93|4685.65|4685.05|4685.53|4684.93|5
1641798290000|2022-01-10 07:04:50|4685.15|4684.55|4685.15|4684.55|4685.15|4684.55|4685.03|4684.43|22
1641798300000|2022-01-10 07:05:00|4685.28|4684.68|4685.78|4685.18|4685.78|4685.18|4685.28|4684.68|28
1641798310000|2022-01-10 07:05:10|4686.28|4685.68|4686.28|4685.68|4686.28|4685.68|4686.28|4685.68|30
1641798320000|2022-01-10 07:05:20|4686.4|4685.8|4686.4|4685.8|4686.4|4685.8|4686.4|4685.8|17
1641798330000|2022-01-10 07:05:30|4686.28|4685.68|4686.28|4685.68|4686.53|4685.93|4686.28|4685.68|20
1641798340000|2022-01-10 07:05:40|4686.4|4685.8|4686.4|4685.8|4686.4|4685.8|4686.28|4685.68|6
1641798350000|2022-01-10 07:05:50|4686.28|4685.68|4686.4|4685.8|4686.53|4685.93|4686.28|4685.68|3
1641798360000|2022-01-10 07:06:00|4686.53|4685.93|4686.78|4686.18|4686.78|4686.18|4686.53|4685.93|23
1641798370000|2022-01-10 07:06:10|4686.65|4686.05|4686.78|4686.18|4686.78|4686.18|4686.53|4685.93|48
1641798380000|2022-01-10 07:06:20|4686.53|4685.93|4686.4|4685.8|4686.53|4685.93|4686.28|4685.68|38
1641798390000|2022-01-10 07:06:30|4686.28|4685.68|4686.28|4685.68|4686.4|4685.8|4686.28|4685.68|1
1641798400000|2022-01-10 07:06:40|4686.15|4685.55|4686.28|4685.68|4686.28|4685.68|4686.15|4685.55|16
1641798410000|2022-01-10 07:06:50|4686.53|4685.93|4686.78|4686.18|4686.78|4686.18|4686.53|4685.93|27
1641798420000|2022-01-10 07:07:00|4686.65|4686.05|4686.65|4686.05|4686.78|4686.18|4686.65|4686.05|14
1641798430000|2022-01-10 07:07:10|4686.53|4685.93|4686.78|4686.18|4686.78|4686.18|4686.53|4685.93|6
1641798440000|2022-01-10 07:07:20|4686.53|4685.93|4686.78|4686.18|4686.78|4686.18|4686.53|4685.93|6
1641798450000|2022-01-10 07:07:30|4686.9|4686.3|4686.9|4686.3|4687.03|4686.43|4686.78|4686.18|9
1641798460000|2022-01-10 07:07:40|4686.78|4686.18|4686.78|4686.18|4686.78|4686.18|4686.78|4686.18|2
1641798470000|2022-01-10 07:07:50|4686.9|4686.3|4686.78|4686.18|4686.9|4686.3|4686.78|4686.18|20
1641798480000|2022-01-10 07:08:00|4686.53|4685.93|4686.28|4685.68|4686.78|4686.18|4686.28|4685.68|35
1641798490000|2022-01-10 07:08:10|4686.15|4685.55|4686.28|4685.68|4686.28|4685.68|4686.15|4685.55|2
1641798500000|2022-01-10 07:08:20|||||||||1
1641798510000|2022-01-10 07:08:30|4686.03|4685.43|4686.03|4685.43|4686.28|4685.68|4686.03|4685.43|22
1641798520000|2022-01-10 07:08:40|4686.15|4685.55|4686.15|4685.55|4686.15|4685.55|4686.15|4685.55|6
1641798530000|2022-01-10 07:08:50|4686.03|4685.43|4686.15|4685.55|4686.15|4685.55|4686.03|4685.43|2
1641798540000|2022-01-10 07:09:00|4686.03|4685.43|4686.03|4685.43|4686.15|4685.55|4686.03|4685.43|0
1641798550000|2022-01-10 07:09:10|4686.28|4685.68|4686.03|4685.43|4686.28|4685.68|4685.78|4685.18|48
1641798570000|2022-01-10 07:09:30|4685.9|4685.3|4686.03|4685.43|4686.03|4685.43|4685.78|4685.18|11
1641798580000|2022-01-10 07:09:40|4685.9|4685.3|4686.03|4685.43|4686.03|4685.43|4685.9|4685.3|9
1641798590000|2022-01-10 07:09:50|4685.9|4685.3|4686.03|4685.43|4686.03|4685.43|4685.9|4685.3|27
1641798600000|2022-01-10 07:10:00|4686.28|4685.68|4686.03|4685.43|4686.28|4685.68|4686.03|4685.43|5
1641798610000|2022-01-10 07:10:10|4686.15|4685.55|4686.03|4685.43|4686.15|4685.55|4686.03|4685.43|1
1641798620000|2022-01-10 07:10:20|4685.78|4685.18|4685.53|4684.93|4686.03|4685.43|4685.53|4684.93|25
1641798630000|2022-01-10 07:10:30|4685.4|4684.8|4685.53|4684.93|4685.53|4684.93|4685.28|4684.68|6
1641798650000|2022-01-10 07:10:50|4685.78|4685.18|4685.65|4685.05|4685.78|4685.18|4685.53|4684.93|8
1641798660000|2022-01-10 07:11:00|4685.53|4684.93|4685.4|4684.8|4685.65|4685.05|4685.28|4684.68|17
1641798670000|2022-01-10 07:11:10|4685.28|4684.68|4685.15|4684.55|4685.28|4684.68|4685.03|4684.43|5
1641798680000|2022-01-10 07:11:20|4685.03|4684.43|4685.28|4684.68|4685.28|4684.68|4685.03|4684.43|20
1641798690000|2022-01-10 07:11:30|4685.4|4684.8|4685.4|4684.8|4685.4|4684.8|4685.4|4684.8|2
1641798700000|2022-01-10 07:11:40|4685.53|4684.93|4685.65|4685.05|4685.78|4685.18|4685.53|4684.93|5
1641798710000|2022-01-10 07:11:50|4685.53|4684.93|4685.65|4685.05|4685.78|4685.18|4685.53|4684.93|19
1641798720000|2022-01-10 07:12:00|4685.53|4684.93|4685.53|4684.93|4685.78|4685.18|4685.28|4684.68|23
1641798730000|2022-01-10 07:12:10|4685.4|4684.8|4685.28|4684.68|4685.4|4684.8|4685.28|4684.68|4
1641798740000|2022-01-10 07:12:20|4685.4|4684.8|4685.78|4685.18|4685.78|4685.18|4685.28|4684.68|23
1641798750000|2022-01-10 07:12:30|4685.65|4685.05|4685.53|4684.93|4685.78|4685.18|4685.53|4684.93|11
1641798760000|2022-01-10 07:12:40|||||||||9
1641798770000|2022-01-10 07:12:50|4685.28|4684.68|4685.53|4684.93|4685.53|4684.93|4685.28|4684.68|12
1641798780000|2022-01-10 07:13:00|4685.4|4684.8|4685.4|4684.8|4685.53|4684.93|4685.4|4684.8|3
1641798790000|2022-01-10 07:13:10|4685.28|4684.68|4685.28|4684.68|4685.28|4684.68|4685.28|4684.68|0
1641798800000|2022-01-10 07:13:20|4685.15|4684.55|4685.28|4684.68|4685.28|4684.68|4685.15|4684.55|13
1641798810000|2022-01-10 07:13:30|4685.15|4684.55|4684.78|4684.18|4685.15|4684.55|4684.53|4683.93|13
1641798820000|2022-01-10 07:13:40|4684.65|4684.05|4684.53|4683.93|4684.78|4684.18|4684.53|4683.93|11
1641798830000|2022-01-10 07:13:50|4684.28|4683.68|4684.4|4683.8|4684.53|4683.93|4684.28|4683.68|25
1641798840000|2022-01-10 07:14:00|4684.53|4683.93|4684.65|4684.05|4684.78|4684.18|4684.53|4683.93|11
1641798850000|2022-01-10 07:14:10|4684.78|4684.18|4684.78|4684.18|4685.03|4684.43|4684.78|4684.18|8
1641798860000|2022-01-10 07:14:20|4684.53|4683.93|4684.4|4683.8|4684.53|4683.93|4684.4|4683.8|5
1641798870000|2022-01-10 07:14:30|4684.28|4683.68|4684.53|4683.93|4684.53|4683.93|4684.28|4683.68|2
1641798880000|2022-01-10 07:14:40|4684.28|4683.68|4684.53|4683.93|4684.53|4683.93|4684.28|4683.68|13
1641798890000|2022-01-10 07:14:50|4684.4|4683.8|4684.4|4683.8|4684.4|4683.8|4684.28|4683.68|4
1641798900000|2022-01-10 07:15:00|4684.53|4683.93|4683.9|4683.3|4684.78|4684.18|4683.9|4683.3|81
1641798910000|2022-01-10 07:15:10|4683.78|4683.18|4683.65|4683.05|4683.9|4683.3|4683.53|4682.93|17
1641798920000|2022-01-10 07:15:20|4683.78|4683.18|4683.15|4682.55|4683.78|4683.18|4683.15|4682.55|81
1641798930000|2022-01-10 07:15:30|4683.28|4682.68|4683.28|4682.68|4683.28|4682.68|4683.28|4682.68|26
1641798940000|2022-01-10 07:15:40|4683.78|4683.18|4683.78|4683.18|4684.15|4683.55|4683.65|4683.05|76
1641798950000|2022-01-10 07:15:50|4684.03|4683.43|4683.78|4683.18|4684.03|4683.43|4683.78|4683.18|16
1641798960000|2022-01-10 07:16:00|4684.03|4683.43|4684.03|4683.43|4684.28|4683.68|4684.03|4683.43|60
1641798970000|2022-01-10 07:16:10|4683.78|4683.18|4684.03|4683.43|4684.03|4683.43|4683.78|4683.18|3
1641798980000|2022-01-10 07:16:20|4684.28|4683.68|4684.28|4683.68|4684.28|4683.68|4684.28|4683.68|7
1641798990000|2022-01-10 07:16:30|4684.4|4683.8|4684.15|4683.55|4684.4|4683.8|4684.03|4683.43|21
1641799000000|2022-01-10 07:16:40|4684.28|4683.68|4684.15|4683.55|4684.28|4683.68|4684.15|4683.55|2
1641799010000|2022-01-10 07:16:50|4684.03|4683.43|4684.15|4683.55|4684.15|4683.55|4684.03|4683.43|13
1641799020000|2022-01-10 07:17:00|4684.28|4683.68|4684.65|4684.05|4684.65|4684.05|4684.28|4683.68|20
1641799030000|2022-01-10 07:17:10|4684.78|4684.18|4684.28|4683.68|4684.78|4684.18|4684.28|4683.68|15
1641799040000|2022-01-10 07:17:20|4684.03|4683.43|4683.78|4683.18|4684.03|4683.43|4683.78|4683.18|13
1641799050000|2022-01-10 07:17:30|||||||||11
1641799060000|2022-01-10 07:17:40|4683.53|4682.93|4683.65|4683.05|4683.65|4683.05|4683.53|4682.93|29
1641799070000|2022-01-10 07:17:50|4683.78|4683.18|4684.03|4683.43|4684.03|4683.43|4683.78|4683.18|5
1641799080000|2022-01-10 07:18:00|4684.28|4683.68|4684.28|4683.68|4684.28|4683.68|4684.15|4683.55|9
1641799090000|2022-01-10 07:18:10|4684.4|4683.8|4684.53|4683.93|4684.65|4684.05|4684.28|4683.68|10
1641799100000|2022-01-10 07:18:20|4684.4|4683.8|4684.4|4683.8|4684.4|4683.8|4684.28|4683.68|5
1641799110000|2022-01-10 07:18:30|4684.53|4683.93|4684.28|4683.68|4684.53|4683.93|4684.28|4683.68|9
1641799120000|2022-01-10 07:18:40|4684.4|4683.8|4684.4|4683.8|4684.4|4683.8|4684.4|4683.8|5
1641799130000|2022-01-10 07:18:50|4684.53|4683.93|4684.65|4684.05|4684.65|4684.05|4684.53|4683.93|4
1641799140000|2022-01-10 07:19:00|4684.53|4683.93|4684.4|4683.8|4684.65|4684.05|4684.15|4683.55|15
1641799150000|2022-01-10 07:19:10|4684.28|4683.68|4684.53|4683.93|4684.53|4683.93|4684.28|4683.68|1
1641799160000|2022-01-10 07:19:20|4684.28|4683.68|4684.15|4683.55|4684.28|4683.68|4684.15|4683.55|9
1641799170000|2022-01-10 07:19:30|4684.28|4683.68|4684.28|4683.68|4684.28|4683.68|4684.03|4683.43|3
1641799180000|2022-01-10 07:19:40|4684.53|4683.93|4684.28|4683.68|4684.53|4683.93|4684.28|4683.68|7
1641799190000|2022-01-10 07:19:50|||||||||3
1641799200000|2022-01-10 07:20:00|4684.53|4683.93|4685.65|4685.05|4685.65|4685.05|4684.53|4683.93|125
1641799210000|2022-01-10 07:20:10|4685.78|4685.18|4685.78|4685.18|4686.03|4685.43|4685.78|4685.18|34
1641799220000|2022-01-10 07:20:20|4685.9|4685.3|4686.03|4685.43|4686.03|4685.43|4685.78|4685.18|9
1641799230000|2022-01-10 07:20:30|4686.15|4685.55|4686.28|4685.68|4686.4|4685.8|4686.15|4685.55|96
1641799240000|2022-01-10 07:20:40|4686.15|4685.55|4686.03|4685.43|4686.15|4685.55|4686.03|4685.43|3
1641799250000|2022-01-10 07:20:50|4686.28|4685.68|4686.28|4685.68|4686.28|4685.68|4686.28|4685.68|21
1641799260000|2022-01-10 07:21:00|4686.15|4685.55|4685.78|4685.18|4686.15|4685.55|4685.78|4685.18|6
1641799270000|2022-01-10 07:21:10|4686.03|4685.43|4686.28|4685.68|4686.28|4685.68|4686.03|4685.43|8
1641799280000|2022-01-10 07:21:20|4686.03|4685.43|4686.15|4685.55|4686.28|4685.68|4686.03|4685.43|13
1641799290000|2022-01-10 07:21:30|4686.28|4685.68|4685.9|4685.3|4686.28|4685.68|4685.78|4685.18|8
1641799300000|2022-01-10 07:21:40|4686.03|4685.43|4686.03|4685.43|4686.03|4685.43|4686.03|4685.43|18
1641799310000|2022-01-10 07:21:50|4686.4|4685.8|4686.53|4685.93|4686.53|4685.93|4686.28|4685.68|22
1641799320000|2022-01-10 07:22:00|4686.28|4685.68|4686.4|4685.8|4686.4|4685.8|4686.28|4685.68|49
1641799330000|2022-01-10 07:22:10|4686.53|4685.93|4686.4|4685.8|4686.53|4685.93|4686.4|4685.8|7
1641799340000|2022-01-10 07:22:20|4686.53|4685.93|4686.53|4685.93|4686.53|4685.93|4686.4|4685.8|6
1641799350000|2022-01-10 07:22:30|||||||||2
1641799360000|2022-01-10 07:22:40|4686.4|4685.8|4686.53|4685.93|4686.53|4685.93|4686.28|4685.68|3
1641799370000|2022-01-10 07:22:50|4686.78|4686.18|4686.78|4686.18|4687.03|4686.43|4686.78|4686.18|28
1641799380000|2022-01-10 07:23:00|4686.65|4686.05|4687.03|4686.43|4687.03|4686.43|4686.28|4685.68|21
1641799390000|2022-01-10 07:23:10|4687.53|4686.93|4687.53|4686.93|4687.53|4686.93|4687.28|4686.68|152
1641799400000|2022-01-10 07:23:20|4687.78|4687.18|4688.03|4687.43|4688.28|4687.68|4687.78|4687.18|135
1641799410000|2022-01-10 07:23:30|4688.28|4687.68|4688.53|4687.93|4688.78|4688.18|4688.03|4687.43|67
1641799420000|2022-01-10 07:23:40|4688.28|4687.68|4688.03|4687.43|4688.28|4687.68|4688.03|4687.43|55
1641799430000|2022-01-10 07:23:50|4688.28|4687.68|4688.03|4687.43|4688.28|4687.68|4687.78|4687.18|34
1641799440000|2022-01-10 07:24:00|4687.9|4687.3|4687.78|4687.18|4688.03|4687.43|4687.78|4687.18|28
1641799450000|2022-01-10 07:24:10|4687.53|4686.93|4687.65|4687.05|4687.78|4687.18|4687.53|4686.93|22
1641799460000|2022-01-10 07:24:20|4687.53|4686.93|4689.03|4688.43|4689.03|4688.43|4687.53|4686.93|257
1641799470000|2022-01-10 07:24:30|4688.78|4688.18|4688.78|4688.18|4688.78|4688.18|4688.78|4688.18|65
1641799480000|2022-01-10 07:24:40|4688.65|4688.05|4689.28|4688.68|4689.4|4688.8|4688.65|4688.05|84
1641799490000|2022-01-10 07:24:50|4689.03|4688.43|4689.03|4688.43|4689.28|4688.68|4689.03|4688.43|27
1641799500000|2022-01-10 07:25:00|4689.15|4688.55|4689.15|4688.55|4689.53|4688.93|4689.03|4688.43|57
1641799510000|2022-01-10 07:25:10|4689.03|4688.43|4688.78|4688.18|4689.28|4688.68|4688.78|4688.18|35
1641799520000|2022-01-10 07:25:20|4688.9|4688.3|4688.53|4687.93|4689.03|4688.43|4688.53|4687.93|26
1641799530000|2022-01-10 07:25:30|4688.65|4688.05|4688.53|4687.93|4688.78|4688.18|4688.53|4687.93|11
1641799540000|2022-01-10 07:25:40|4688.28|4687.68|4688.53|4687.93|4688.53|4687.93|4688.28|4687.68|27
1641799550000|2022-01-10 07:25:50|4688.78|4688.18|4688.78|4688.18|4688.78|4688.18|4688.65|4688.05|28
1641799560000|2022-01-10 07:26:00|4689.03|4688.43|4688.03|4687.43|4689.03|4688.43|4687.53|4686.93|336
1641799570000|2022-01-10 07:26:10|4687.78|4687.18|4688.4|4687.8|4688.53|4687.93|4687.78|4687.18|71
1641799580000|2022-01-10 07:26:20|4688.28|4687.68|4688.28|4687.68|4688.4|4687.8|4688.28|4687.68|11
1641799590000|2022-01-10 07:26:30|4688.53|4687.93|4688.28|4687.68|4688.53|4687.93|4688.03|4687.43|19
1641799600000|2022-01-10 07:26:40|4688.03|4687.43|4688.15|4687.55|4688.15|4687.55|4688.03|4687.43|8
1641799610000|2022-01-10 07:26:50|4688.28|4687.68|4688.15|4687.55|4688.28|4687.68|4688.03|4687.43|14
1641799620000|2022-01-10 07:27:00|4688.28|4687.68|4688.28|4687.68|4688.28|4687.68|4688.03|4687.43|11
1641799630000|2022-01-10 07:27:10|4688.4|4687.8|4688.28|4687.68|4688.4|4687.8|4688.28|4687.68|32
1641799640000|2022-01-10 07:27:20|4688.03|4687.43|4688.28|4687.68|4688.28|4687.68|4688.03|4687.43|4
1641799650000|2022-01-10 07:27:30|4688.15|4687.55|4688.03|4687.43|4688.15|4687.55|4688.03|4687.43|9
1641799660000|2022-01-10 07:27:40|4687.78|4687.18|4688.53|4687.93|4688.53|4687.93|4687.78|4687.18|6
1641799670000|2022-01-10 07:27:50|4688.28|4687.68|4688.03|4687.43|4688.28|4687.68|4688.03|4687.43|40
1641799680000|2022-01-10 07:28:00|4688.28|4687.68|4688.03|4687.43|4688.28|4687.68|4688.03|4687.43|17
1641799690000|2022-01-10 07:28:10|4687.9|4687.3|4688.28|4687.68|4688.28|4687.68|4687.9|4687.3|50
1641799700000|2022-01-10 07:28:20|4688.03|4687.43|4688.03|4687.43|4688.03|4687.43|4688.03|4687.43|12
1641799710000|2022-01-10 07:28:30|4687.78|4687.18|4687.78|4687.18|4688.03|4687.43|4687.78|4687.18|21
1641799720000|2022-01-10 07:28:40|||||||||19
1641799730000|2022-01-10 07:28:50|4687.65|4687.05|4687.78|4687.18|4687.78|4687.18|4687.53|4686.93|9
1641799740000|2022-01-10 07:29:00|4687.53|4686.93|4687.53|4686.93|4687.53|4686.93|4687.53|4686.93|6
1641799750000|2022-01-10 07:29:10|4687.65|4687.05|4688.03|4687.43|4688.03|4687.43|4687.65|4687.05|38
1641799760000|2022-01-10 07:29:20|4687.78|4687.18|4688.03|4687.43|4688.03|4687.43|4687.78|4687.18|28
1641799770000|2022-01-10 07:29:30|4687.78|4687.18|4687.78|4687.18|4687.78|4687.18|4687.78|4687.18|10
1641799780000|2022-01-10 07:29:40|4687.53|4686.93|4687.9|4687.3|4688.03|4687.43|4687.53|4686.93|32
1641799790000|2022-01-10 07:29:50|4688.03|4687.43|4687.78|4687.18|4688.03|4687.43|4687.78|4687.18|41
1641799800000|2022-01-10 07:30:00|4688.03|4687.43|4688.03|4687.43|4688.03|4687.43|4688.03|4687.43|9
1641799810000|2022-01-10 07:30:10|4688.15|4687.55|4688.15|4687.55|4688.28|4687.68|4688.15|4687.55|12
1641799820000|2022-01-10 07:30:20|4688.28|4687.68|4687.78|4687.18|4688.28|4687.68|4687.78|4687.18|56
1641799830000|2022-01-10 07:30:30|4688.03|4687.43|4688.03|4687.43|4688.03|4687.43|4688.03|4687.43|21
1641799840000|2022-01-10 07:30:40|4687.78|4687.18|4688.53|4687.93|4688.53|4687.93|4687.78|4687.18|58
1641799850000|2022-01-10 07:30:50|4688.78|4688.18|4688.78|4688.18|4689.03|4688.43|4688.65|4688.05|66
1641799860000|2022-01-10 07:31:00|4689.03|4688.43|4689.53|4688.93|4689.53|4688.93|4689.03|4688.43|33
1641799870000|2022-01-10 07:31:10|||||||||2
1641799880000|2022-01-10 07:31:20|4689.78|4689.18|4689.78|4689.18|4690.03|4689.43|4689.78|4689.18|102
1641799890000|2022-01-10 07:31:30|4689.53|4688.93|4689.53|4688.93|4689.78|4689.18|4689.28|4688.68|80
1641799900000|2022-01-10 07:31:40|4689.28|4688.68|4688.9|4688.3|4689.28|4688.68|4688.9|4688.3|13
1641799910000|2022-01-10 07:31:50|4688.78|4688.18|4690.03|4689.43|4690.28|4689.68|4688.78|4688.18|348
1641799920000|2022-01-10 07:32:00|4689.78|4689.18|4689.53|4688.93|4689.78|4689.18|4689.53|4688.93|104
1641799930000|2022-01-10 07:32:10|4689.4|4688.8|4689.15|4688.55|4689.53|4688.93|4689.15|4688.55|16
1641799940000|2022-01-10 07:32:20|4689.28|4688.68|4689.78|4689.18|4689.78|4689.18|4689.15|4688.55|73
1641799950000|2022-01-10 07:32:30|4689.65|4689.05|4689.65|4689.05|4689.78|4689.18|4689.53|4688.93|25
1641799960000|2022-01-10 07:32:40|4689.53|4688.93|4689.78|4689.18|4690.03|4689.43|4689.53|4688.93|40
1641799970000|2022-01-10 07:32:50|4690.03|4689.43|4690.03|4689.43|4690.28|4689.68|4690.03|4689.43|58
1641799980000|2022-01-10 07:33:00|4689.78|4689.18|4690.03|4689.43|4690.53|4689.93|4689.78|4689.18|45
1641799990000|2022-01-10 07:33:10|4689.9|4689.3|4690.28|4689.68|4690.28|4689.68|4689.9|4689.3|13
1641800000000|2022-01-10 07:33:20|4690.03|4689.43|4690.28|4689.68|4690.28|4689.68|4690.03|4689.43|29
1641800010000|2022-01-10 07:33:30|4690.03|4689.43|4690.03|4689.43|4690.28|4689.68|4690.03|4689.43|42
1641800020000|2022-01-10 07:33:40|4690.15|4689.55|4689.78|4689.18|4690.28|4689.68|4689.78|4689.18|11
1641800030000|2022-01-10 07:33:50|4690.03|4689.43|4690.03|4689.43|4690.03|4689.43|4689.78|4689.18|22
1641800040000|2022-01-10 07:34:00|4689.9|4689.3|4689.53|4688.93|4690.03|4689.43|4689.53|4688.93|57
1641800050000|2022-01-10 07:34:10|4689.28|4688.68|4689.28|4688.68|4689.28|4688.68|4689.28|4688.68|41
1641800060000|2022-01-10 07:34:20|4689.4|4688.8|4689.28|4688.68|4689.53|4688.93|4689.28|4688.68|47
1641800070000|2022-01-10 07:34:30|4689.03|4688.43|4689.78|4689.18|4689.78|4689.18|4689.03|4688.43|82
1641800080000|2022-01-10 07:34:40|4689.65|4689.05|4689.03|4688.43|4689.65|4689.05|4689.03|4688.43|21
1641800090000|2022-01-10 07:34:50|||||||||38
1641800100000|2022-01-10 07:35:00|4689.28|4688.68|4689.28|4688.68|4689.53|4688.93|4689.28|4688.68|41
1641800110000|2022-01-10 07:35:10|4689.03|4688.43|4689.28|4688.68|4689.28|4688.68|4689.03|4688.43|21
1641800120000|2022-01-10 07:35:20|4689.03|4688.43|4689.03|4688.43|4689.28|4688.68|4689.03|4688.43|13
1641800130000|2022-01-10 07:35:30|4688.78|4688.18|4689.53|4688.93|4689.53|4688.93|4688.53|4687.93|92
1641800140000|2022-01-10 07:35:40|4689.65|4689.05|4690.03|4689.43|4690.03|4689.43|4689.65|4689.05|17
1641800150000|2022-01-10 07:35:50|4689.78|4689.18|4689.53|4688.93|4689.78|4689.18|4689.53|4688.93|47
1641800160000|2022-01-10 07:36:00|||||||||11
1641800170000|2022-01-10 07:36:10|4689.28|4688.68|4689.4|4688.8|4689.53|4688.93|4689.28|4688.68|20
1641800180000|2022-01-10 07:36:20|4689.53|4688.93|4689.53|4688.93|4689.53|4688.93|4689.53|4688.93|10
1641800190000|2022-01-10 07:36:30|4689.78|4689.18|4689.78|4689.18|4689.78|4689.18|4689.53|4688.93|12
1641800200000|2022-01-10 07:36:40|4689.65|4689.05|4689.78|4689.18|4689.78|4689.18|4689.65|4689.05|12
1641800210000|2022-01-10 07:36:50|4689.53|4688.93|4689.65|4689.05|4689.78|4689.18|4689.53|4688.93|20
1641800220000|2022-01-10 07:37:00|4689.78|4689.18|4689.03|4688.43|4689.78|4689.18|4689.03|4688.43|76
1641800230000|2022-01-10 07:37:10|4688.78|4688.18|4689.53|4688.93|4689.53|4688.93|4688.78|4688.18|29
1641800240000|2022-01-10 07:37:20|4689.28|4688.68|4689.28|4688.68|4689.28|4688.68|4689.28|4688.68|7
1641800250000|2022-01-10 07:37:30|4689.03|4688.43|4689.03|4688.43|4689.15|4688.55|4689.03|4688.43|66
1641800260000|2022-01-10 07:37:40|4688.78|4688.18|4689.03|4688.43|4689.03|4688.43|4688.78|4688.18|44
1641800270000|2022-01-10 07:37:50|4688.9|4688.3|4689.03|4688.43|4689.03|4688.43|4688.78|4688.18|8
1641800280000|2022-01-10 07:38:00|4689.28|4688.68|4689.28|4688.68|4689.53|4688.93|4689.28|4688.68|16
1641800290000|2022-01-10 07:38:10|||||||||4
1641800300000|2022-01-10 07:38:20|4689.15|4688.55|4689.28|4688.68|4689.28|4688.68|4689.15|4688.55|10
1641800310000|2022-01-10 07:38:30|||||||||1
1641800320000|2022-01-10 07:38:40|4689.15|4688.55|4689.28|4688.68|4689.28|4688.68|4689.15|4688.55|7
1641800330000|2022-01-10 07:38:50|4689.03|4688.43|4688.53|4687.93|4689.03|4688.43|4688.53|4687.93|43
1641800340000|2022-01-10 07:39:00|4688.78|4688.18|4688.78|4688.18|4688.78|4688.18|4688.78|4688.18|30
1641800350000|2022-01-10 07:39:10|4688.9|4688.3|4688.53|4687.93|4689.03|4688.43|4688.53|4687.93|16
1641800360000|2022-01-10 07:39:20|4688.78|4688.18|4688.78|4688.18|4688.78|4688.18|4688.78|4688.18|8
1641800370000|2022-01-10 07:39:30|4688.53|4687.93|4688.53|4687.93|4688.78|4688.18|4688.53|4687.93|3
1641800380000|2022-01-10 07:39:40|4688.65|4688.05|4688.53|4687.93|4688.78|4688.18|4688.53|4687.93|6
1641800390000|2022-01-10 07:39:50|4688.78|4688.18|4688.78|4688.18|4688.78|4688.18|4688.78|4688.18|10
1641800400000|2022-01-10 07:40:00|4688.53|4687.93|4688.28|4687.68|4688.53|4687.93|4688.28|4687.68|21
1641800410000|2022-01-10 07:40:10|4688.03|4687.43|4688.03|4687.43|4688.03|4687.43|4688.03|4687.43|10
1641800420000|2022-01-10 07:40:20|4688.28|4687.68|4688.28|4687.68|4688.28|4687.68|4688.03|4687.43|43
1641800430000|2022-01-10 07:40:30|4688.4|4687.8|4688.03|4687.43|4688.4|4687.8|4688.03|4687.43|8
1641800440000|2022-01-10 07:40:40|4688.28|4687.68|4688.28|4687.68|4688.28|4687.68|4688.15|4687.55|8
1641800450000|2022-01-10 07:40:50|4688.4|4687.8|4688.78|4688.18|4688.78|4688.18|4688.28|4687.68|6
1641800460000|2022-01-10 07:41:00|4688.65|4688.05|4688.65|4688.05|4688.78|4688.18|4688.53|4687.93|5
1641800470000|2022-01-10 07:41:10|4688.78|4688.18|4688.78|4688.18|4688.78|4688.18|4688.53|4687.93|3
1641800480000|2022-01-10 07:41:20|4689.03|4688.43|4689.03|4688.43|4689.03|4688.43|4689.03|4688.43|41
1641800490000|2022-01-10 07:41:30|4688.78|4688.18|4689.03|4688.43|4689.28|4688.68|4688.78|4688.18|48
1641800500000|2022-01-10 07:41:40|4688.78|4688.18|4689.03|4688.43|4689.03|4688.43|4688.78|4688.18|20
1641800510000|2022-01-10 07:41:50|4689.28|4688.68|4689.28|4688.68|4689.28|4688.68|4689.15|4688.55|13
1641800520000|2022-01-10 07:42:00|4689.03|4688.43|4689.03|4688.43|4689.15|4688.55|4688.78|4688.18|32
1641800530000|2022-01-10 07:42:10|4688.9|4688.3|4688.78|4688.18|4689.03|4688.43|4688.78|4688.18|7
1641800540000|2022-01-10 07:42:20|4688.53|4687.93|4688.28|4687.68|4688.53|4687.93|4688.28|4687.68|15
1641800550000|2022-01-10 07:42:30|4688.53|4687.93|4688.53|4687.93|4688.53|4687.93|4688.4|4687.8|8
1641800560000|2022-01-10 07:42:40|4688.78|4688.18|4688.65|4688.05|4688.78|4688.18|4688.53|4687.93|10
1641800570000|2022-01-10 07:42:50|4688.78|4688.18|4688.53|4687.93|4688.78|4688.18|4688.28|4687.68|49
1641800580000|2022-01-10 07:43:00|4688.28|4687.68|4689.03|4688.43|4689.03|4688.43|4688.28|4687.68|19
1641800590000|2022-01-10 07:43:10|||||||||5
1641800600000|2022-01-10 07:43:20|4688.78|4688.18|4688.78|4688.18|4688.78|4688.18|4688.78|4688.18|10
1641800610000|2022-01-10 07:43:30|||||||||17
1641800620000|2022-01-10 07:43:40|4688.65|4688.05|4688.53|4687.93|4688.65|4688.05|4688.53|4687.93|5
1641800630000|2022-01-10 07:43:50|||||||||4
1641800640000|2022-01-10 07:44:00|4688.65|4688.05|4688.78|4688.18|4688.78|4688.18|4688.65|4688.05|4
1641800650000|2022-01-10 07:44:10|4688.65|4688.05|4688.78|4688.18|4688.78|4688.18|4688.53|4687.93|32
1641800660000|2022-01-10 07:44:20|4688.65|4688.05|4688.03|4687.43|4688.65|4688.05|4688.03|4687.43|13
1641800670000|2022-01-10 07:44:30|4687.9|4687.3|4687.53|4686.93|4688.03|4687.43|4687.53|4686.93|30
1641800680000|2022-01-10 07:44:40|||||||||2
1641800690000|2022-01-10 07:44:50|4687.78|4687.18|4687.78|4687.18|4687.78|4687.18|4687.65|4687.05|47
1641800700000|2022-01-10 07:45:00|4688.03|4687.43|4688.28|4687.68|4688.28|4687.68|4688.03|4687.43|48
1641800710000|2022-01-10 07:45:10|4688.15|4687.55|4688.03|4687.43|4688.53|4687.93|4688.03|4687.43|23
1641800720000|2022-01-10 07:45:20|4687.9|4687.3|4688.03|4687.43|4688.03|4687.43|4687.9|4687.3|6
1641800730000|2022-01-10 07:45:30|4687.9|4687.3|4687.78|4687.18|4688.03|4687.43|4687.65|4687.05|31
1641800740000|2022-01-10 07:45:40|4688.03|4687.43|4688.03|4687.43|4688.03|4687.43|4688.03|4687.43|25
1641800750000|2022-01-10 07:45:50|4687.9|4687.3|4687.78|4687.18|4688.03|4687.43|4687.78|4687.18|6
1641800760000|2022-01-10 07:46:00|4688.03|4687.43|4688.28|4687.68|4688.53|4687.93|4688.03|4687.43|43
1641800770000|2022-01-10 07:46:10|4688.03|4687.43|4688.03|4687.43|4688.28|4687.68|4688.03|4687.43|18
1641800780000|2022-01-10 07:46:20|4688.15|4687.55|4688.28|4687.68|4688.28|4687.68|4688.15|4687.55|27
1641800790000|2022-01-10 07:46:30|4688.15|4687.55|4688.15|4687.55|4688.15|4687.55|4688.15|4687.55|0
1641800800000|2022-01-10 07:46:40|4688.03|4687.43|4688.03|4687.43|4688.28|4687.68|4688.03|4687.43|4
1641800810000|2022-01-10 07:46:50|4687.9|4687.3|4688.03|4687.43|4688.03|4687.43|4687.78|4687.18|3
1641800820000|2022-01-10 07:47:00|4687.9|4687.3|4687.78|4687.18|4687.9|4687.3|4687.78|4687.18|3
1641800830000|2022-01-10 07:47:10|4688.03|4687.43|4688.15|4687.55|4688.28|4687.68|4688.03|4687.43|13
1641800840000|2022-01-10 07:47:20|4688.03|4687.43|4688.28|4687.68|4688.28|4687.68|4688.03|4687.43|1
1641800850000|2022-01-10 07:47:30|4687.9|4687.3|4687.78|4687.18|4687.9|4687.3|4687.78|4687.18|20
1641800860000|2022-01-10 07:47:40|4687.9|4687.3|4687.78|4687.18|4687.9|4687.3|4687.28|4686.68|47
1641800870000|2022-01-10 07:47:50|4687.9|4687.3|4687.9|4687.3|4688.03|4687.43|4687.9|4687.3|25
1641800880000|2022-01-10 07:48:00|4687.78|4687.18|4688.28|4687.68|4688.28|4687.68|4687.78|4687.18|5
1641800890000|2022-01-10 07:48:10|4688.15|4687.55|4687.78|4687.18|4688.15|4687.55|4687.78|4687.18|22
1641800900000|2022-01-10 07:48:20|4687.9|4687.3|4687.78|4687.18|4688.03|4687.43|4687.78|4687.18|5
1641800910000|2022-01-10 07:48:30|4688.03|4687.43|4687.78|4687.18|4688.03|4687.43|4687.78|4687.18|31
1641800920000|2022-01-10 07:48:40|4687.9|4687.3|4688.03|4687.43|4688.03|4687.43|4687.9|4687.3|9
1641800930000|2022-01-10 07:48:50|4688.15|4687.55|4688.53|4687.93|4688.53|4687.93|4688.03|4687.43|18
1641800940000|2022-01-10 07:49:00|4688.78|4688.18|4689.03|4688.43|4689.15|4688.55|4688.78|4688.18|28
1641800950000|2022-01-10 07:49:10|4688.78|4688.18|4689.03|4688.43|4689.28|4688.68|4688.78|4688.18|140
1641800960000|2022-01-10 07:49:20|4688.9|4688.3|4689.03|4688.43|4689.03|4688.43|4688.9|4688.3|6
1641800970000|2022-01-10 07:49:30|4689.15|4688.55|4689.28|4688.68|4689.53|4688.93|4689.03|4688.43|42
1641800980000|2022-01-10 07:49:40|4689.53|4688.93|4689.28|4688.68|4689.53|4688.93|4689.03|4688.43|59
1641800990000|2022-01-10 07:49:50|4689.53|4688.93|4689.28|4688.68|4689.53|4688.93|4689.03|4688.43|34
1641801000000|2022-01-10 07:50:00|4689.03|4688.43|4688.53|4687.93|4689.03|4688.43|4688.53|4687.93|53
1641801010000|2022-01-10 07:50:10|4688.28|4687.68|4688.28|4687.68|4688.28|4687.68|4688.28|4687.68|8
1641801020000|2022-01-10 07:50:20|4688.4|4687.8|4688.03|4687.43|4688.4|4687.8|4688.03|4687.43|47
1641801030000|2022-01-10 07:50:30|||||||||31
1641801040000|2022-01-10 07:50:40|4687.78|4687.18|4687.9|4687.3|4687.9|4687.3|4687.78|4687.18|12
1641801050000|2022-01-10 07:50:50|4687.78|4687.18|4687.78|4687.18|4688.03|4687.43|4687.78|4687.18|18
1641801060000|2022-01-10 07:51:00|4687.53|4686.93|4687.78|4687.18|4687.78|4687.18|4687.53|4686.93|17
1641801080000|2022-01-10 07:51:20|4688.03|4687.43|4688.03|4687.43|4688.03|4687.43|4688.03|4687.43|3
1641801090000|2022-01-10 07:51:30|4687.9|4687.3|4687.78|4687.18|4688.03|4687.43|4687.78|4687.18|9
1641801110000|2022-01-10 07:51:50|4687.9|4687.3|4688.03|4687.43|4688.03|4687.43|4687.78|4687.18|1
1641801120000|2022-01-10 07:52:00|4688.28|4687.68|4688.53|4687.93|4688.53|4687.93|4688.28|4687.68|25
1641801130000|2022-01-10 07:52:10|4688.28|4687.68|4688.28|4687.68|4688.4|4687.8|4688.28|4687.68|3
1641801140000|2022-01-10 07:52:20|4688.53|4687.93|4688.78|4688.18|4688.78|4688.18|4688.53|4687.93|17
1641801150000|2022-01-10 07:52:30|4688.65|4688.05|4688.78|4688.18|4688.78|4688.18|4688.53|4687.93|8
1641801160000|2022-01-10 07:52:40|4688.53|4687.93|4688.53|4687.93|4688.53|4687.93|4688.53|4687.93|6
1641801170000|2022-01-10 07:52:50|||||||||6
1641801180000|2022-01-10 07:53:00|4688.78|4688.18|4688.53|4687.93|4688.78|4688.18|4688.53|4687.93|10
1641801190000|2022-01-10 07:53:10|4688.28|4687.68|4688.28|4687.68|4688.28|4687.68|4688.28|4687.68|20
1641801200000|2022-01-10 07:53:20|4688.15|4687.55|4688.4|4687.8|4688.53|4687.93|4688.03|4687.43|23
1641801210000|2022-01-10 07:53:30|4688.53|4687.93|4688.53|4687.93|4688.53|4687.93|4688.4|4687.8|4
1641801220000|2022-01-10 07:53:40|4688.78|4688.18|4688.53|4687.93|4688.78|4688.18|4688.53|4687.93|10
1641801230000|2022-01-10 07:53:50|4688.28|4687.68|4688.28|4687.68|4688.28|4687.68|4688.28|4687.68|11
1641801240000|2022-01-10 07:54:00|4688.4|4687.8|4688.28|4687.68|4688.53|4687.93|4688.28|4687.68|6
1641801250000|2022-01-10 07:54:10|4688.53|4687.93|4688.53|4687.93|4688.53|4687.93|4688.53|4687.93|15
1641801260000|2022-01-10 07:54:20|4688.28|4687.68|4688.65|4688.05|4688.78|4688.18|4688.28|4687.68|33
1641801270000|2022-01-10 07:54:30|4688.53|4687.93|4688.78|4688.18|4688.78|4688.18|4688.53|4687.93|4
1641801280000|2022-01-10 07:54:40|4688.65|4688.05|4688.28|4687.68|4688.65|4688.05|4688.28|4687.68|38
1641801290000|2022-01-10 07:54:50|4688.4|4687.8|4688.4|4687.8|4688.4|4687.8|4688.28|4687.68|10
1641801300000|2022-01-10 07:55:00|4688.28|4687.68|4688.28|4687.68|4688.53|4687.93|4688.28|4687.68|1
1641801310000|2022-01-10 07:55:10|4688.4|4687.8|4688.53|4687.93|4688.53|4687.93|4688.4|4687.8|1
1641801320000|2022-01-10 07:55:20|4688.78|4688.18|4688.65|4688.05|4688.78|4688.18|4688.65|4688.05|43
1641801330000|2022-01-10 07:55:30|4688.78|4688.18|4688.53|4687.93|4688.78|4688.18|4688.53|4687.93|2
1641801340000|2022-01-10 07:55:40|||||||||3
1641801350000|2022-01-10 07:55:50|4688.78|4688.18|4688.78|4688.18|4688.78|4688.18|4688.78|4688.18|10
1641801360000|2022-01-10 07:56:00|4688.65|4688.05|4688.78|4688.18|4688.78|4688.18|4688.65|4688.05|26
1641801370000|2022-01-10 07:56:10|4688.65|4688.05|4688.78|4688.18|4688.78|4688.18|4688.53|4687.93|3
1641801380000|2022-01-10 07:56:20|4688.65|4688.05|4688.65|4688.05|4688.65|4688.05|4688.65|4688.05|1
1641801390000|2022-01-10 07:56:30|4688.53|4687.93|4688.53|4687.93|4688.53|4687.93|4688.28|4687.68|13
1641801400000|2022-01-10 07:56:40|4688.4|4687.8|4688.03|4687.43|4688.4|4687.8|4688.03|4687.43|21
1641801410000|2022-01-10 07:56:50|4687.78|4687.18|4687.78|4687.18|4687.78|4687.18|4687.78|4687.18|7
1641801420000|2022-01-10 07:57:00|4687.53|4686.93|4687.53|4686.93|4687.78|4687.18|4687.28|4686.68|27
1641801440000|2022-01-10 07:57:20|4687.28|4686.68|4687.65|4687.05|4687.65|4687.05|4687.28|4686.68|40
1641801450000|2022-01-10 07:57:30|4687.53|4686.93|4687.53|4686.93|4687.53|4686.93|4687.53|4686.93|8
1641801460000|2022-01-10 07:57:40|||||||||13
1641801470000|2022-01-10 07:57:50|4687.28|4686.68|4687.53|4686.93|4687.53|4686.93|4687.28|4686.68|10
1641801480000|2022-01-10 07:58:00|4687.78|4687.18|4687.78|4687.18|4687.78|4687.18|4687.78|4687.18|3
1641801490000|2022-01-10 07:58:10|4687.53|4686.93|4687.53|4686.93|4687.78|4687.18|4687.53|4686.93|50
1641801500000|2022-01-10 07:58:20|4687.4|4686.8|4687.28|4686.68|4687.4|4686.8|4687.28|4686.68|1
1641801510000|2022-01-10 07:58:30|4687.03|4686.43|4687.03|4686.43|4687.28|4686.68|4687.03|4686.43|59
1641801520000|2022-01-10 07:58:40|4686.78|4686.18|4686.78|4686.18|4686.78|4686.18|4686.78|4686.18|48
1641801530000|2022-01-10 07:58:50|4687.03|4686.43|4687.03|4686.43|4687.03|4686.43|4687.03|4686.43|28
1641801540000|2022-01-10 07:59:00|4687.28|4686.68|4687.03|4686.43|4687.28|4686.68|4687.03|4686.43|30
1641801550000|2022-01-10 07:59:10|4686.78|4686.18|4687.03|4686.43|4687.03|4686.43|4686.78|4686.18|17
1641801560000|2022-01-10 07:59:20|4686.78|4686.18|4687.03|4686.43|4687.03|4686.43|4686.78|4686.18|35
1641801570000|2022-01-10 07:59:30|4687.28|4686.68|4687.28|4686.68|4687.53|4686.93|4687.28|4686.68|21
1641801580000|2022-01-10 07:59:40|4687.03|4686.43|4687.53|4686.93|4687.78|4687.18|4687.03|4686.43|68
1641801590000|2022-01-10 07:59:50|4687.65|4687.05|4688.28|4687.68|4688.28|4687.68|4687.4|4686.8|78
1641801600000|2022-01-10 08:00:00|4688.15|4687.55|4688.03|4687.43|4688.28|4687.68|4686.9|4686.3|321
1641801610000|2022-01-10 08:00:10|4687.78|4687.18|4687.53|4686.93|4687.78|4687.18|4687.03|4686.43|164
1641801620000|2022-01-10 08:00:20|4687.65|4687.05|4688.03|4687.43|4688.03|4687.43|4687.53|4686.93|90
1641801630000|2022-01-10 08:00:30|4687.78|4687.18|4688.78|4688.18|4688.78|4688.18|4687.53|4686.93|84
1641801640000|2022-01-10 08:00:40|4688.65|4688.05|4689.15|4688.55|4689.53|4688.93|4688.53|4687.93|194
1641801650000|2022-01-10 08:00:50|4689.28|4688.68|4688.65|4688.05|4689.53|4688.93|4688.53|4687.93|127
1641801660000|2022-01-10 08:01:00|4688.53|4687.93|4687.78|4687.18|4688.78|4688.18|4687.78|4687.18|149
1641801670000|2022-01-10 08:01:10|4688.03|4687.43|4687.53|4686.93|4688.53|4687.93|4687.53|4686.93|281
1641801680000|2022-01-10 08:01:20|4687.65|4687.05|4688.03|4687.43|4688.03|4687.43|4687.53|4686.93|109
1641801690000|2022-01-10 08:01:30|4687.78|4687.18|4687.28|4686.68|4688.03|4687.43|4687.15|4686.55|44
1641801700000|2022-01-10 08:01:40|4687.53|4686.93|4687.53|4686.93|4687.53|4686.93|4687.28|4686.68|30
1641801710000|2022-01-10 08:01:50|4687.4|4686.8|4687.28|4686.68|4687.78|4687.18|4687.28|4686.68|34
1641801720000|2022-01-10 08:02:00|4687.78|4687.18|4687.28|4686.68|4687.78|4687.18|4687.28|4686.68|93
1641801730000|2022-01-10 08:02:10|4687.15|4686.55|4687.78|4687.18|4687.78|4687.18|4687.15|4686.55|47
1641801740000|2022-01-10 08:02:20|4687.65|4687.05|4687.53|4686.93|4687.78|4687.18|4687.28|4686.68|59
1641801750000|2022-01-10 08:02:30|4687.28|4686.68|4686.78|4686.18|4687.28|4686.68|4686.78|4686.18|38
1641801760000|2022-01-10 08:02:40|4686.53|4685.93|4686.28|4685.68|4686.78|4686.18|4686.03|4685.43|103
1641801770000|2022-01-10 08:02:50|4686.53|4685.93|4686.9|4686.3|4687.03|4686.43|4686.28|4685.68|158
1641801780000|2022-01-10 08:03:00|4687.03|4686.43|4687.28|4686.68|4688.03|4687.43|4687.03|4686.43|90
1641801790000|2022-01-10 08:03:10|4687.53|4686.93|4687.53|4686.93|4687.78|4687.18|4687.28|4686.68|58
1641801800000|2022-01-10 08:03:20|4687.28|4686.68|4687.03|4686.43|4687.53|4686.93|4686.78|4686.18|44
1641801810000|2022-01-10 08:03:30|4686.78|4686.18|4686.53|4685.93|4687.03|4686.43|4686.28|4685.68|115
1641801820000|2022-01-10 08:03:40|4686.4|4685.8|4686.03|4685.43|4686.53|4685.93|4686.03|4685.43|68
1641801830000|2022-01-10 08:03:50|4685.9|4685.3|4686.03|4685.43|4686.15|4685.55|4685.9|4685.3|14
1641801840000|2022-01-10 08:04:00|4686.15|4685.55|4686.53|4685.93|4687.03|4686.43|4686.03|4685.43|135
1641801850000|2022-01-10 08:04:10|4686.78|4686.18|4686.53|4685.93|4686.78|4686.18|4686.53|4685.93|47
1641801860000|2022-01-10 08:04:20|4686.4|4685.8|4686.28|4685.68|4686.4|4685.8|4686.03|4685.43|33
1641801870000|2022-01-10 08:04:30|4686.15|4685.55|4686.03|4685.43|4686.15|4685.55|4685.9|4685.3|35
1641801880000|2022-01-10 08:04:40|4686.15|4685.55|4686.28|4685.68|4686.28|4685.68|4686.15|4685.55|21
1641801890000|2022-01-10 08:04:50|4686.53|4685.93|4686.53|4685.93|4686.78|4686.18|4686.28|4685.68|20
1641801900000|2022-01-10 08:05:00|4686.9|4686.3|4686.28|4685.68|4686.9|4686.3|4686.03|4685.43|74
1641801910000|2022-01-10 08:05:10|4686.03|4685.43|4686.53|4685.93|4686.53|4685.93|4685.78|4685.18|28
1641801920000|2022-01-10 08:05:20|4686.4|4685.8|4686.03|4685.43|4686.78|4686.18|4686.03|4685.43|119
1641801930000|2022-01-10 08:05:30|4685.78|4685.18|4686.03|4685.43|4686.28|4685.68|4685.78|4685.18|26
1641801940000|2022-01-10 08:05:40|4685.78|4685.18|4685.53|4684.93|4686.28|4685.68|4685.28|4684.68|66
1641801950000|2022-01-10 08:05:50|4685.78|4685.18|4685.78|4685.18|4686.03|4685.43|4685.53|4684.93|26
1641801960000|2022-01-10 08:06:00|4685.28|4684.68|4686.03|4685.43|4686.03|4685.43|4685.28|4684.68|72
1641801970000|2022-01-10 08:06:10|4685.9|4685.3|4685.53|4684.93|4686.03|4685.43|4685.28|4684.68|118
1641801980000|2022-01-10 08:06:20|4685.4|4684.8|4685.03|4684.43|4685.65|4685.05|4685.03|4684.43|128
1641801990000|2022-01-10 08:06:30|4684.78|4684.18|4684.78|4684.18|4684.78|4684.18|4684.53|4683.93|111
1641802000000|2022-01-10 08:06:40|4684.53|4683.93|4684.78|4684.18|4685.53|4684.93|4684.53|4683.93|93
1641802010000|2022-01-10 08:06:50|4685.03|4684.43|4685.28|4684.68|4685.28|4684.68|4685.03|4684.43|67
1641802020000|2022-01-10 08:07:00|4685.15|4684.55|4685.28|4684.68|4685.78|4685.18|4685.15|4684.55|46
1641802030000|2022-01-10 08:07:10|4685.78|4685.18|4685.53|4684.93|4685.78|4685.18|4685.28|4684.68|180
1641802040000|2022-01-10 08:07:20|4685.78|4685.18|4685.78|4685.18|4685.9|4685.3|4685.53|4684.93|76
1641802050000|2022-01-10 08:07:30|4685.65|4685.05|4685.78|4685.18|4686.03|4685.43|4685.65|4685.05|114
1641802060000|2022-01-10 08:07:40|4685.53|4684.93|4685.28|4684.68|4686.28|4685.68|4685.28|4684.68|83
1641802070000|2022-01-10 08:07:50|4685.4|4684.8|4685.53|4684.93|4685.53|4684.93|4685.03|4684.43|90
1641802080000|2022-01-10 08:08:00|4685.65|4685.05|4685.78|4685.18|4685.78|4685.18|4685.28|4684.68|135
1641802090000|2022-01-10 08:08:10|4686.03|4685.43|4685.78|4685.18|4686.03|4685.43|4685.78|4685.18|34
1641802100000|2022-01-10 08:08:20|4685.9|4685.3|4684.78|4684.18|4686.03|4685.43|4684.78|4684.18|271
1641802110000|2022-01-10 08:08:30|4685.03|4684.43|4684.9|4684.3|4685.28|4684.68|4684.78|4684.18|76
1641802120000|2022-01-10 08:08:40|4684.78|4684.18|4685.03|4684.43|4685.28|4684.68|4684.78|4684.18|41
1641802130000|2022-01-10 08:08:50|4684.78|4684.18|4684.53|4683.93|4684.9|4684.3|4684.28|4683.68|67
1641802140000|2022-01-10 08:09:00|4684.78|4684.18|4683.78|4683.18|4684.78|4684.18|4683.78|4683.18|131
1641802150000|2022-01-10 08:09:10|4684.03|4683.43|4684.28|4683.68|4684.4|4683.8|4684.03|4683.43|98
1641802160000|2022-01-10 08:09:20|4684.03|4683.43|4684.03|4683.43|4684.53|4683.93|4683.9|4683.3|68
1641802170000|2022-01-10 08:09:30|4683.78|4683.18|4683.28|4682.68|4683.78|4683.18|4683.03|4682.43|171
1641802180000|2022-01-10 08:09:40|4683.03|4682.43|4682.53|4681.93|4683.28|4682.68|4682.4|4681.8|126
1641802190000|2022-01-10 08:09:50|4682.78|4682.18|4682.28|4681.68|4683.28|4682.68|4682.28|4681.68|101
1641802200000|2022-01-10 08:10:00|4682.53|4681.93|4683.28|4682.68|4683.78|4683.18|4682.53|4681.93|441
1641802210000|2022-01-10 08:10:10|4683.03|4682.43|4684.28|4683.68|4684.28|4683.68|4683.03|4682.43|105
1641802220000|2022-01-10 08:10:20|4684.03|4683.43|4684.03|4683.43|4684.53|4683.93|4683.78|4683.18|117
1641802230000|2022-01-10 08:10:30|4684.28|4683.68|4684.28|4683.68|4684.78|4684.18|4683.78|4683.18|165
1641802240000|2022-01-10 08:10:40|4684.53|4683.93|4684.03|4683.43|4684.53|4683.93|4683.78|4683.18|91
1641802250000|2022-01-10 08:10:50|4683.9|4683.3|4683.28|4682.68|4683.9|4683.3|4683.28|4682.68|67
1641802260000|2022-01-10 08:11:00|4683.4|4682.8|4683.53|4682.93|4683.53|4682.93|4683.15|4682.55|75
1641802270000|2022-01-10 08:11:10|4683.4|4682.8|4683.53|4682.93|4683.53|4682.93|4683.4|4682.8|39
1641802280000|2022-01-10 08:11:20|4683.28|4682.68|4683.78|4683.18|4683.78|4683.18|4683.28|4682.68|150
1641802290000|2022-01-10 08:11:30|4683.53|4682.93|4683.03|4682.43|4683.78|4683.18|4683.03|4682.43|52
1641802300000|2022-01-10 08:11:40|4682.78|4682.18|4682.9|4682.3|4683.03|4682.43|4682.78|4682.18|50
1641802310000|2022-01-10 08:11:50|4682.78|4682.18|4681.78|4681.18|4683.03|4682.43|4681.53|4680.93|133
1641802320000|2022-01-10 08:12:00|4681.65|4681.05|4681.53|4680.93|4681.78|4681.18|4681.28|4680.68|77
1641802330000|2022-01-10 08:12:10|4681.78|4681.18|4681.28|4680.68|4681.78|4681.18|4681.15|4680.55|329
1641802340000|2022-01-10 08:12:20|4681.53|4680.93|4681.03|4680.43|4681.53|4680.93|4680.78|4680.18|133
1641802350000|2022-01-10 08:12:30|4680.78|4680.18|4680.53|4679.93|4681.03|4680.43|4680.28|4679.68|77
1641802360000|2022-01-10 08:12:40|4680.65|4680.05|4681.28|4680.68|4681.4|4680.8|4680.65|4680.05|111
1641802370000|2022-01-10 08:12:50|4681.4|4680.8|4681.4|4680.8|4681.53|4680.93|4681.28|4680.68|63
1641802380000|2022-01-10 08:13:00|4681.28|4680.68|4680.53|4679.93|4681.28|4680.68|4680.28|4679.68|53
1641802390000|2022-01-10 08:13:10|4680.4|4679.8|4680.28|4679.68|4680.4|4679.8|4679.78|4679.18|125
1641802400000|2022-01-10 08:13:20|4680.03|4679.43|4680.4|4679.8|4680.53|4679.93|4679.78|4679.18|112
1641802410000|2022-01-10 08:13:30|4680.28|4679.68|4680.03|4679.43|4680.28|4679.68|4679.78|4679.18|97
1641802420000|2022-01-10 08:13:40|4680.28|4679.68|4679.78|4679.18|4680.4|4679.8|4679.78|4679.18|92
1641802430000|2022-01-10 08:13:50|4679.53|4678.93|4679.65|4679.05|4679.78|4679.18|4679.28|4678.68|83
1641802440000|2022-01-10 08:14:00|4679.53|4678.93|4679.78|4679.18|4680.03|4679.43|4679.53|4678.93|57
1641802450000|2022-01-10 08:14:10|4680.03|4679.43|4680.9|4680.3|4681.03|4680.43|4680.03|4679.43|107
1641802460000|2022-01-10 08:14:20|4680.78|4680.18|4680.78|4680.18|4681.28|4680.68|4680.78|4680.18|72
1641802470000|2022-01-10 08:14:30|4680.53|4679.93|4680.15|4679.55|4680.53|4679.93|4680.03|4679.43|89
1641802480000|2022-01-10 08:14:40|4680.28|4679.68|4680.28|4679.68|4680.78|4680.18|4680.28|4679.68|78
1641802490000|2022-01-10 08:14:50|4680.4|4679.8|4680.15|4679.55|4680.4|4679.8|4680.03|4679.43|58
1641802500000|2022-01-10 08:15:00|4680.28|4679.68|4679.78|4679.18|4680.28|4679.68|4679.53|4678.93|112
1641802510000|2022-01-10 08:15:10|4679.53|4678.93|4680.03|4679.43|4680.03|4679.43|4679.53|4678.93|54
1641802520000|2022-01-10 08:15:20|4679.78|4679.18|4680.03|4679.43|4680.28|4679.68|4679.65|4679.05|79
1641802530000|2022-01-10 08:15:30|4679.78|4679.18|4679.53|4678.93|4679.78|4679.18|4679.53|4678.93|95
1641802540000|2022-01-10 08:15:40|4679.78|4679.18|4678.78|4678.18|4680.03|4679.43|4678.78|4678.18|155
1641802550000|2022-01-10 08:15:50|4679.03|4678.43|4679.03|4678.43|4679.28|4678.68|4678.9|4678.3|130
1641802560000|2022-01-10 08:16:00|4679.28|4678.68|4680.03|4679.43|4680.03|4679.43|4679.03|4678.43|94
1641802570000|2022-01-10 08:16:10|4680.28|4679.68|4679.53|4678.93|4680.28|4679.68|4679.53|4678.93|152
1641802580000|2022-01-10 08:16:20|4679.65|4679.05|4680.03|4679.43|4680.15|4679.55|4679.53|4678.93|122
1641802590000|2022-01-10 08:16:30|4679.78|4679.18|4679.28|4678.68|4680.03|4679.43|4679.28|4678.68|36
1641802600000|2022-01-10 08:16:40|4678.9|4678.3|4679.03|4678.43|4679.28|4678.68|4678.9|4678.3|74
1641802610000|2022-01-10 08:16:50|4679.15|4678.55|4678.28|4677.68|4679.15|4678.55|4678.28|4677.68|57
1641802620000|2022-01-10 08:17:00|4678.4|4677.8|4678.4|4677.8|4679.03|4678.43|4678.28|4677.68|132
1641802630000|2022-01-10 08:17:10|4678.28|4677.68|4678.78|4678.18|4679.03|4678.43|4678.28|4677.68|86
1641802640000|2022-01-10 08:17:20|4678.53|4677.93|4677.78|4677.18|4678.53|4677.93|4677.53|4676.93|178
1641802650000|2022-01-10 08:17:30|4678.03|4677.43|4678.03|4677.43|4678.03|4677.43|4677.53|4676.93|123
1641802660000|2022-01-10 08:17:40|4678.28|4677.68|4679.03|4678.43|4679.03|4678.43|4678.28|4677.68|69
1641802670000|2022-01-10 08:17:50|4679.15|4678.55|4678.9|4678.3|4679.28|4678.68|4678.9|4678.3|80
1641802680000|2022-01-10 08:18:00|4679.03|4678.43|4678.03|4677.43|4679.03|4678.43|4678.03|4677.43|94
1641802690000|2022-01-10 08:18:10|4677.78|4677.18|4677.78|4677.18|4678.15|4677.55|4677.78|4677.18|36
1641802700000|2022-01-10 08:18:20|4677.9|4677.3|4677.53|4676.93|4677.9|4677.3|4677.03|4676.43|162
1641802710000|2022-01-10 08:18:30|4677.78|4677.18|4677.78|4677.18|4677.78|4677.18|4677.53|4676.93|69
1641802720000|2022-01-10 08:18:40|4677.65|4677.05|4677.03|4676.43|4677.65|4677.05|4677.03|4676.43|40
1641802730000|2022-01-10 08:18:50|4676.78|4676.18|4677.03|4676.43|4677.03|4676.43|4676.78|4676.18|91
1641802740000|2022-01-10 08:19:00|4676.9|4676.3|4676.78|4676.18|4677.03|4676.43|4676.78|4676.18|59
1641802750000|2022-01-10 08:19:10|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|4676.03|4675.43|101
1641802760000|2022-01-10 08:19:20|4676.28|4675.68|4676.15|4675.55|4676.53|4675.93|4675.78|4675.18|122
1641802770000|2022-01-10 08:19:30|4676.28|4675.68|4675.78|4675.18|4676.28|4675.68|4675.28|4674.68|173
1641802780000|2022-01-10 08:19:40|4675.9|4675.3|4676.03|4675.43|4676.03|4675.43|4675.78|4675.18|54
1641802790000|2022-01-10 08:19:50|4676.53|4675.93|4676.53|4675.93|4676.78|4676.18|4676.28|4675.68|127
1641802800000|2022-01-10 08:20:00|4676.28|4675.68|4676.03|4675.43|4676.28|4675.68|4675.65|4675.05|142
1641802810000|2022-01-10 08:20:10|4676.28|4675.68|4677.15|4676.55|4677.28|4676.68|4676.03|4675.43|89
1641802820000|2022-01-10 08:20:20|4677.28|4676.68|4677.53|4676.93|4677.78|4677.18|4676.78|4676.18|199
1641802830000|2022-01-10 08:20:30|4677.28|4676.68|4677.53|4676.93|4677.65|4677.05|4677.28|4676.68|71
1641802840000|2022-01-10 08:20:40|4677.28|4676.68|4677.03|4676.43|4677.53|4676.93|4677.03|4676.43|99
1641802850000|2022-01-10 08:20:50|4676.78|4676.18|4676.28|4675.68|4676.78|4676.18|4676.03|4675.43|63
1641802860000|2022-01-10 08:21:00|4676.15|4675.55|4675.78|4675.18|4676.53|4675.93|4675.78|4675.18|58
1641802870000|2022-01-10 08:21:10|4675.53|4674.93|4675.78|4675.18|4675.78|4675.18|4675.03|4674.43|155
1641802880000|2022-01-10 08:21:20|4676.03|4675.43|4674.9|4674.3|4676.03|4675.43|4674.53|4673.93|131
1641802890000|2022-01-10 08:21:30|4675.03|4674.43|4675.28|4674.68|4675.53|4674.93|4675.03|4674.43|65
1641802900000|2022-01-10 08:21:40|4675.53|4674.93|4674.9|4674.3|4675.53|4674.93|4674.9|4674.3|61
1641802910000|2022-01-10 08:21:50|4675.03|4674.43|4674.53|4673.93|4675.03|4674.43|4674.53|4673.93|33
1641802920000|2022-01-10 08:22:00|4675.03|4674.43|4674.28|4673.68|4675.03|4674.43|4674.28|4673.68|173
1641802930000|2022-01-10 08:22:10|4674.4|4673.8|4675.28|4674.68|4675.53|4674.93|4674.4|4673.8|74
1641802940000|2022-01-10 08:22:20|4675.03|4674.43|4675.03|4674.43|4675.28|4674.68|4674.65|4674.05|127
1641802950000|2022-01-10 08:22:30|4674.9|4674.3|4674.78|4674.18|4675.28|4674.68|4674.53|4673.93|126
1641802960000|2022-01-10 08:22:40|4674.65|4674.05|4674.03|4673.43|4674.78|4674.18|4673.78|4673.18|199
1641802970000|2022-01-10 08:22:50|4674.28|4673.68|4673.53|4672.93|4674.53|4673.93|4673.53|4672.93|139
1641802980000|2022-01-10 08:23:00|4673.65|4673.05|4673.03|4672.43|4673.65|4673.05|4673.03|4672.43|174
1641802990000|2022-01-10 08:23:10|4673.15|4672.55|4673.03|4672.43|4673.15|4672.55|4672.78|4672.18|113
1641803000000|2022-01-10 08:23:20|4673.28|4672.68|4674.03|4673.43|4674.28|4673.68|4673.28|4672.68|196
1641803010000|2022-01-10 08:23:30|4674.15|4673.55|4675.03|4674.43|4675.03|4674.43|4674.03|4673.43|140
1641803020000|2022-01-10 08:23:40|4674.9|4674.3|4675.53|4674.93|4675.53|4674.93|4674.53|4673.93|116
1641803030000|2022-01-10 08:23:50|4675.78|4675.18|4675.53|4674.93|4675.78|4675.18|4675.4|4674.8|34
1641803040000|2022-01-10 08:24:00|4675.65|4675.05|4676.28|4675.68|4676.28|4675.68|4675.53|4674.93|100
1641803050000|2022-01-10 08:24:10|4676.03|4675.43|4676.28|4675.68|4676.53|4675.93|4676.03|4675.43|226
1641803060000|2022-01-10 08:24:20|4676.03|4675.43|4676.28|4675.68|4676.4|4675.8|4675.53|4674.93|60
1641803070000|2022-01-10 08:24:30|4676.53|4675.93|4676.53|4675.93|4676.78|4676.18|4676.28|4675.68|93
1641803080000|2022-01-10 08:24:40|4676.78|4676.18|4676.78|4676.18|4677.28|4676.68|4676.78|4676.18|96
1641803090000|2022-01-10 08:24:50|4676.9|4676.3|4677.28|4676.68|4677.28|4676.68|4676.78|4676.18|22
1641803100000|2022-01-10 08:25:00|4677.78|4677.18|4677.53|4676.93|4677.78|4677.18|4677.28|4676.68|125
1641803110000|2022-01-10 08:25:10|4677.4|4676.8|4676.53|4675.93|4677.4|4676.8|4676.28|4675.68|92
1641803120000|2022-01-10 08:25:20|4676.4|4675.8|4675.53|4674.93|4676.53|4675.93|4675.53|4674.93|35
1641803130000|2022-01-10 08:25:30|4675.78|4675.18|4675.28|4674.68|4675.78|4675.18|4675.28|4674.68|108
1641803140000|2022-01-10 08:25:40|4675.03|4674.43|4674.53|4673.93|4675.03|4674.43|4674.28|4673.68|115
1641803150000|2022-01-10 08:25:50|4674.28|4673.68|4674.78|4674.18|4675.03|4674.43|4674.28|4673.68|89
1641803160000|2022-01-10 08:26:00|4674.65|4674.05|4674.53|4673.93|4674.9|4674.3|4674.15|4673.55|89
1641803170000|2022-01-10 08:26:10|4674.78|4674.18|4674.53|4673.93|4674.78|4674.18|4673.9|4673.3|138
1641803180000|2022-01-10 08:26:20|4674.78|4674.18|4675.28|4674.68|4675.4|4674.8|4674.53|4673.93|89
1641803190000|2022-01-10 08:26:30|4675.03|4674.43|4674.78|4674.18|4675.28|4674.68|4674.53|4673.93|51
1641803200000|2022-01-10 08:26:40|4675.03|4674.43|4674.03|4673.43|4675.28|4674.68|4674.03|4673.43|134
1641803210000|2022-01-10 08:26:50|4674.28|4673.68|4674.03|4673.43|4674.28|4673.68|4673.78|4673.18|53
1641803220000|2022-01-10 08:27:00|4673.78|4673.18|4675.28|4674.68|4675.53|4674.93|4673.78|4673.18|112
1641803230000|2022-01-10 08:27:10|4675.4|4674.8|4674.28|4673.68|4675.4|4674.8|4674.28|4673.68|92
1641803240000|2022-01-10 08:27:20|4674.4|4673.8|4675.28|4674.68|4675.4|4674.8|4674.28|4673.68|62
1641803250000|2022-01-10 08:27:30|4675.4|4674.8|4676.03|4675.43|4676.03|4675.43|4675.28|4674.68|80
1641803260000|2022-01-10 08:27:40|4676.15|4675.55|4675.78|4675.18|4676.15|4675.55|4675.53|4674.93|37
1641803270000|2022-01-10 08:27:50|4675.9|4675.3|4677.28|4676.68|4677.28|4676.68|4675.78|4675.18|111
1641803280000|2022-01-10 08:28:00|4677.53|4676.93|4678.03|4677.43|4678.03|4677.43|4677.53|4676.93|112
1641803290000|2022-01-10 08:28:10|4678.28|4677.68|4678.53|4677.93|4678.78|4678.18|4678.15|4677.55|73
1641803300000|2022-01-10 08:28:20|4678.65|4678.05|4678.15|4677.55|4679.03|4678.43|4678.03|4677.43|229
1641803310000|2022-01-10 08:28:30|4678.28|4677.68|4678.28|4677.68|4678.4|4677.8|4678.03|4677.43|77
1641803320000|2022-01-10 08:28:40|4678.15|4677.55|4678.4|4677.8|4678.78|4678.18|4678.03|4677.43|76
1641803330000|2022-01-10 08:28:50|4678.28|4677.68|4678.03|4677.43|4678.78|4678.18|4677.78|4677.18|68
1641803340000|2022-01-10 08:29:00|4677.78|4677.18|4678.03|4677.43|4678.28|4677.68|4677.28|4676.68|85
1641803350000|2022-01-10 08:29:10|4678.15|4677.55|4678.78|4678.18|4678.78|4678.18|4678.15|4677.55|28
1641803360000|2022-01-10 08:29:20|4678.53|4677.93|4678.28|4677.68|4678.78|4678.18|4678.28|4677.68|46
1641803370000|2022-01-10 08:29:30|4678.15|4677.55|4677.78|4677.18|4678.28|4677.68|4677.53|4676.93|37
1641803380000|2022-01-10 08:29:40|4678.03|4677.43|4678.03|4677.43|4678.03|4677.43|4677.53|4676.93|32
1641803390000|2022-01-10 08:29:50|4678.28|4677.68|4678.28|4677.68|4678.53|4677.93|4677.78|4677.18|27
1641803400000|2022-01-10 08:30:00|4678.15|4677.55|4677.28|4676.68|4678.15|4677.55|4677.03|4676.43|124
1641803410000|2022-01-10 08:30:10|4677.4|4676.8|4676.78|4676.18|4677.4|4676.8|4676.78|4676.18|44
1641803420000|2022-01-10 08:30:20|4677.03|4676.43|4676.53|4675.93|4677.03|4676.43|4676.28|4675.68|160
1641803430000|2022-01-10 08:30:30|4676.28|4675.68|4675.4|4674.8|4676.28|4675.68|4675.28|4674.68|100
1641803440000|2022-01-10 08:30:40|4675.53|4674.93|4675.78|4675.18|4675.78|4675.18|4675.03|4674.43|70
1641803450000|2022-01-10 08:30:50|4675.53|4674.93|4675.4|4674.8|4675.53|4674.93|4675.03|4674.43|33
1641803460000|2022-01-10 08:31:00|4675.28|4674.68|4674.9|4674.3|4675.28|4674.68|4674.78|4674.18|95
1641803470000|2022-01-10 08:31:10|4674.65|4674.05|4673.78|4673.18|4674.65|4674.05|4673.53|4672.93|51
1641803480000|2022-01-10 08:31:20|4674.03|4673.43|4674.03|4673.43|4674.28|4673.68|4673.53|4672.93|69
1641803490000|2022-01-10 08:31:30|4673.78|4673.18|4674.03|4673.43|4674.28|4673.68|4673.78|4673.18|84
1641803500000|2022-01-10 08:31:40|4674.28|4673.68|4673.78|4673.18|4674.28|4673.68|4673.78|4673.18|32
1641803510000|2022-01-10 08:31:50|4674.03|4673.43|4673.28|4672.68|4674.28|4673.68|4673.03|4672.43|120
1641803520000|2022-01-10 08:32:00|4673.53|4672.93|4673.53|4672.93|4673.78|4673.18|4673.4|4672.8|43
1641803530000|2022-01-10 08:32:10|4673.65|4673.05|4673.03|4672.43|4673.65|4673.05|4672.78|4672.18|94
1641803540000|2022-01-10 08:32:20|4672.78|4672.18|4673.53|4672.93|4673.78|4673.18|4672.78|4672.18|87
1641803550000|2022-01-10 08:32:30|4673.4|4672.8|4672.53|4671.93|4673.4|4672.8|4672.53|4671.93|45
1641803560000|2022-01-10 08:32:40|4672.4|4671.8|4673.28|4672.68|4673.4|4672.8|4672.28|4671.68|74
1641803570000|2022-01-10 08:32:50|4673.03|4672.43|4672.53|4671.93|4673.53|4672.93|4672.53|4671.93|74
1641803580000|2022-01-10 08:33:00|4672.78|4672.18|4672.78|4672.18|4673.03|4672.43|4672.78|4672.18|49
1641803590000|2022-01-10 08:33:10|4672.4|4671.8|4672.53|4671.93|4672.9|4672.3|4672.4|4671.8|66
1641803600000|2022-01-10 08:33:20|4672.78|4672.18|4672.78|4672.18|4673.03|4672.43|4672.78|4672.18|108
1641803610000|2022-01-10 08:33:30|4672.53|4671.93|4673.28|4672.68|4673.28|4672.68|4672.4|4671.8|80
1641803620000|2022-01-10 08:33:40|4673.03|4672.43|4673.28|4672.68|4673.28|4672.68|4672.78|4672.18|49
1641803630000|2022-01-10 08:33:50|4673.15|4672.55|4673.03|4672.43|4673.28|4672.68|4672.78|4672.18|44
1641803640000|2022-01-10 08:34:00|4672.9|4672.3|4673.15|4672.55|4673.15|4672.55|4672.53|4671.93|43
1641803650000|2022-01-10 08:34:10|4673.03|4672.43|4672.03|4671.43|4673.15|4672.55|4672.03|4671.43|58
1641803660000|2022-01-10 08:34:20|4671.65|4671.05|4670.53|4669.93|4671.65|4671.05|4670.28|4669.68|369
1641803670000|2022-01-10 08:34:30|4670.78|4670.18|4671.03|4670.43|4671.53|4670.93|4670.53|4669.93|192
1641803680000|2022-01-10 08:34:40|4670.9|4670.3|4670.53|4669.93|4671.03|4670.43|4670.53|4669.93|65
1641803690000|2022-01-10 08:34:50|4670.78|4670.18|4670.28|4669.68|4670.78|4670.18|4669.78|4669.18|208
1641803700000|2022-01-10 08:35:00|4670.53|4669.93|4669.78|4669.18|4671.28|4670.68|4669.78|4669.18|140
1641803710000|2022-01-10 08:35:10|4669.53|4668.93|4670.78|4670.18|4670.9|4670.3|4669.53|4668.93|142
1641803720000|2022-01-10 08:35:20|4670.65|4670.05|4669.4|4668.8|4670.65|4670.05|4669.4|4668.8|100
1641803730000|2022-01-10 08:35:30|4669.53|4668.93|4669.53|4668.93|4669.78|4669.18|4669.28|4668.68|129
1641803740000|2022-01-10 08:35:40|4669.78|4669.18|4669.53|4668.93|4670.03|4669.43|4669.53|4668.93|89
1641803750000|2022-01-10 08:35:50|4669.4|4668.8|4669.53|4668.93|4669.53|4668.93|4669.03|4668.43|181
1641803760000|2022-01-10 08:36:00|4669.4|4668.8|4668.28|4667.68|4669.78|4669.18|4668.28|4667.68|340
1641803770000|2022-01-10 08:36:10|4668.53|4667.93|4666.53|4665.93|4668.53|4667.93|4666.53|4665.93|534
1641803780000|2022-01-10 08:36:20|4666.28|4665.68|4667.03|4666.43|4667.28|4666.68|4666.28|4665.68|150
1641803790000|2022-01-10 08:36:30|4666.78|4666.18|4666.78|4666.18|4667.03|4666.43|4666.28|4665.68|150
1641803800000|2022-01-10 08:36:40|4666.9|4666.3|4666.53|4665.93|4667.03|4666.43|4666.4|4665.8|112
1641803810000|2022-01-10 08:36:50|4666.78|4666.18|4667.78|4667.18|4668.03|4667.43|4666.53|4665.93|186
1641803820000|2022-01-10 08:37:00|4667.53|4666.93|4667.65|4667.05|4667.78|4667.18|4666.78|4666.18|155
1641803830000|2022-01-10 08:37:10|4667.78|4667.18|4666.9|4666.3|4667.78|4667.18|4666.65|4666.05|49
1641803840000|2022-01-10 08:37:20|4666.78|4666.18|4666.28|4665.68|4666.78|4666.18|4666.03|4665.43|93
1641803850000|2022-01-10 08:37:30|4666.53|4665.93|4666.28|4665.68|4666.53|4665.93|4666.03|4665.43|150
1641803860000|2022-01-10 08:37:40|4666.15|4665.55|4666.53|4665.93|4667.03|4666.43|4666.03|4665.43|113
1641803870000|2022-01-10 08:37:50|4666.78|4666.18|4666.78|4666.18|4667.28|4666.68|4666.53|4665.93|164
1641803880000|2022-01-10 08:38:00|4666.53|4665.93|4667.4|4666.8|4667.65|4667.05|4666.53|4665.93|101
1641803890000|2022-01-10 08:38:10|4667.28|4666.68|4667.28|4666.68|4667.28|4666.68|4667.03|4666.43|68
1641803900000|2022-01-10 08:38:20|4667.53|4666.93|4667.03|4666.43|4667.53|4666.93|4667.03|4666.43|41
1641803910000|2022-01-10 08:38:30|4666.78|4666.18|4668.28|4667.68|4668.28|4667.68|4666.78|4666.18|101
1641803920000|2022-01-10 08:38:40|4668.53|4667.93|4667.53|4666.93|4668.78|4668.18|4667.03|4666.43|105
1641803930000|2022-01-10 08:38:50|4667.4|4666.8|4667.78|4667.18|4667.78|4667.18|4667.4|4666.8|28
1641803940000|2022-01-10 08:39:00|4667.9|4667.3|4668.78|4668.18|4668.78|4668.18|4667.9|4667.3|93
1641803950000|2022-01-10 08:39:10|4668.65|4668.05|4668.53|4667.93|4668.78|4668.18|4668.28|4667.68|82
1641803960000|2022-01-10 08:39:20|4668.4|4667.8|4667.78|4667.18|4668.4|4667.8|4667.15|4666.55|77
1641803970000|2022-01-10 08:39:30|4667.65|4667.05|4667.53|4666.93|4667.78|4667.18|4667.28|4666.68|148
1641803980000|2022-01-10 08:39:40|4667.28|4666.68|4667.53|4666.93|4667.53|4666.93|4667.03|4666.43|57
1641803990000|2022-01-10 08:39:50|4667.78|4667.18|4667.53|4666.93|4668.03|4667.43|4667.53|4666.93|160
1641804000000|2022-01-10 08:40:00|4667.78|4667.18|4667.4|4666.8|4667.78|4667.18|4667.28|4666.68|70
1641804010000|2022-01-10 08:40:10|4667.53|4666.93|4668.03|4667.43|4668.03|4667.43|4667.28|4666.68|47
1641804020000|2022-01-10 08:40:20|4668.28|4667.68|4668.53|4667.93|4668.78|4668.18|4668.28|4667.68|131
1641804030000|2022-01-10 08:40:30|4668.78|4668.18|4668.65|4668.05|4669.03|4668.43|4668.28|4667.68|142
1641804040000|2022-01-10 08:40:40|4668.53|4667.93|4667.4|4666.8|4668.53|4667.93|4667.15|4666.55|91
1641804050000|2022-01-10 08:40:50|4667.53|4666.93|4666.53|4665.93|4667.53|4666.93|4666.53|4665.93|97
1641804060000|2022-01-10 08:41:00|4666.78|4666.18|4667.28|4666.68|4667.28|4666.68|4666.28|4665.68|106
1641804070000|2022-01-10 08:41:10|4667.03|4666.43|4667.03|4666.43|4667.03|4666.43|4666.28|4665.68|148
1641804080000|2022-01-10 08:41:20|4667.28|4666.68|4666.78|4666.18|4667.28|4666.68|4666.53|4665.93|57
1641804090000|2022-01-10 08:41:30|4666.9|4666.3|4666.03|4665.43|4667.03|4666.43|4665.78|4665.18|132
1641804100000|2022-01-10 08:41:40|4665.78|4665.18|4666.03|4665.43|4666.03|4665.43|4665.78|4665.18|54
1641804110000|2022-01-10 08:41:50|4666.78|4666.18|4667.53|4666.93|4667.53|4666.93|4666.78|4666.18|155
1641804120000|2022-01-10 08:42:00|4667.28|4666.68|4667.53|4666.93|4667.65|4667.05|4667.03|4666.43|54
1641804130000|2022-01-10 08:42:10|4667.4|4666.8|4667.28|4666.68|4667.53|4666.93|4667.03|4666.43|75
1641804140000|2022-01-10 08:42:20|4667.03|4666.43|4666.78|4666.18|4667.03|4666.43|4666.53|4665.93|81
1641804150000|2022-01-10 08:42:30|4667.03|4666.43|4666.78|4666.18|4667.4|4666.8|4666.53|4665.93|248
1641804160000|2022-01-10 08:42:40|4667.03|4666.43|4667.28|4666.68|4667.53|4666.93|4667.03|4666.43|57
1641804170000|2022-01-10 08:42:50|4667.53|4666.93|4667.4|4666.8|4667.78|4667.18|4667.4|4666.8|104
1641804180000|2022-01-10 08:43:00|4667.28|4666.68|4666.78|4666.18|4667.53|4666.93|4666.53|4665.93|130
1641804190000|2022-01-10 08:43:10|4666.53|4665.93|4666.78|4666.18|4667.03|4666.43|4666.28|4665.68|100
1641804200000|2022-01-10 08:43:20|4667.03|4666.43|4666.53|4665.93|4667.03|4666.43|4666.4|4665.8|94
1641804210000|2022-01-10 08:43:30|4666.78|4666.18|4666.28|4665.68|4666.9|4666.3|4666.28|4665.68|27
1641804220000|2022-01-10 08:43:40|4666.03|4665.43|4666.78|4666.18|4666.78|4666.18|4666.03|4665.43|86
1641804230000|2022-01-10 08:43:50|4667.03|4666.43|4667.53|4666.93|4667.53|4666.93|4666.78|4666.18|47
1641804240000|2022-01-10 08:44:00|4667.4|4666.8|4667.53|4666.93|4667.78|4667.18|4667.28|4666.68|40
1641804250000|2022-01-10 08:44:10|4667.78|4667.18|4668.28|4667.68|4668.4|4667.8|4667.78|4667.18|73
1641804260000|2022-01-10 08:44:20|4668.4|4667.8|4668.03|4667.43|4668.4|4667.8|4667.4|4666.8|61
1641804270000|2022-01-10 08:44:30|4668.28|4667.68|4668.53|4667.93|4668.53|4667.93|4668.28|4667.68|26
1641804280000|2022-01-10 08:44:40|4669.03|4668.43|4668.78|4668.18|4669.03|4668.43|4668.78|4668.18|95
1641804290000|2022-01-10 08:44:50|4669.03|4668.43|4669.53|4668.93|4669.53|4668.93|4669.03|4668.43|137
1641804300000|2022-01-10 08:45:00|4669.28|4668.68|4668.03|4667.43|4669.53|4668.93|4668.03|4667.43|93
1641804310000|2022-01-10 08:45:10|4667.78|4667.18|4668.03|4667.43|4668.03|4667.43|4667.03|4666.43|101
1641804320000|2022-01-10 08:45:20|4668.28|4667.68|4667.78|4667.18|4668.4|4667.8|4667.53|4666.93|82
1641804330000|2022-01-10 08:45:30|4667.53|4666.93|4667.53|4666.93|4667.78|4667.18|4667.53|4666.93|57
1641804340000|2022-01-10 08:45:40|4667.65|4667.05|4667.28|4666.68|4667.65|4667.05|4667.03|4666.43|51
1641804350000|2022-01-10 08:45:50|4667.15|4666.55|4667.15|4666.55|4667.28|4666.68|4666.15|4665.55|97
1641804360000|2022-01-10 08:46:00|4667.28|4666.68|4666.4|4665.8|4667.28|4666.68|4666.28|4665.68|77
1641804370000|2022-01-10 08:46:10|4666.53|4665.93|4666.53|4665.93|4666.78|4666.18|4666.28|4665.68|48
1641804380000|2022-01-10 08:46:20|4666.4|4665.8|4665.65|4665.05|4666.4|4665.8|4665.65|4665.05|60
1641804390000|2022-01-10 08:46:30|4665.78|4665.18|4666.65|4666.05|4666.65|4666.05|4665.4|4664.8|93
1641804400000|2022-01-10 08:46:40|4666.53|4665.93|4667.03|4666.43|4667.4|4666.8|4666.4|4665.8|67
1641804410000|2022-01-10 08:46:50|4667.15|4666.55|4667.53|4666.93|4667.53|4666.93|4667.03|4666.43|41
1641804420000|2022-01-10 08:47:00|4667.15|4666.55|4667.53|4666.93|4667.53|4666.93|4666.78|4666.18|46
1641804430000|2022-01-10 08:47:10|4667.65|4667.05|4667.78|4667.18|4668.28|4667.68|4667.53|4666.93|51
1641804440000|2022-01-10 08:47:20|4667.53|4666.93|4667.65|4667.05|4668.03|4667.43|4667.53|4666.93|47
1641804450000|2022-01-10 08:47:30|4667.78|4667.18|4668.53|4667.93|4668.53|4667.93|4667.53|4666.93|48
1641804460000|2022-01-10 08:47:40|4668.78|4668.18|4668.78|4668.18|4669.03|4668.43|4668.53|4667.93|102
1641804470000|2022-01-10 08:47:50|4668.9|4668.3|4668.78|4668.18|4669.53|4668.93|4668.78|4668.18|104
1641804480000|2022-01-10 08:48:00|4669.03|4668.43|4668.28|4667.68|4669.03|4668.43|4668.28|4667.68|102
1641804490000|2022-01-10 08:48:10|4668.4|4667.8|4668.03|4667.43|4668.53|4667.93|4667.9|4667.3|42
1641804500000|2022-01-10 08:48:20|4668.28|4667.68|4668.53|4667.93|4668.65|4668.05|4668.03|4667.43|107
1641804510000|2022-01-10 08:48:30|4668.4|4667.8|4668.28|4667.68|4668.53|4667.93|4668.28|4667.68|18
1641804520000|2022-01-10 08:48:40|4668.15|4667.55|4669.28|4668.68|4669.28|4668.68|4668.15|4667.55|43
1641804530000|2022-01-10 08:48:50|4669.53|4668.93|4669.28|4668.68|4669.53|4668.93|4669.28|4668.68|68
1641804540000|2022-01-10 08:49:00|4669.4|4668.8|4670.03|4669.43|4670.28|4669.68|4669.4|4668.8|110
1641804550000|2022-01-10 08:49:10|4669.9|4669.3|4670.53|4669.93|4670.78|4670.18|4669.78|4669.18|141
1641804560000|2022-01-10 08:49:20|4670.78|4670.18|4670.65|4670.05|4670.78|4670.18|4670.53|4669.93|62
1641804570000|2022-01-10 08:49:30|4670.78|4670.18|4671.03|4670.43|4671.15|4670.55|4670.53|4669.93|59
1641804580000|2022-01-10 08:49:40|4671.15|4670.55|4670.78|4670.18|4671.53|4670.93|4670.78|4670.18|71
1641804590000|2022-01-10 08:49:50|4670.65|4670.05|4670.9|4670.3|4671.03|4670.43|4670.65|4670.05|72
1641804600000|2022-01-10 08:50:00|4670.78|4670.18|4670.28|4669.68|4671.03|4670.43|4670.03|4669.43|70
1641804610000|2022-01-10 08:50:10|4670.03|4669.43|4671.28|4670.68|4671.28|4670.68|4670.03|4669.43|26
1641804620000|2022-01-10 08:50:20|4671.53|4670.93|4671.53|4670.93|4671.78|4671.18|4671.28|4670.68|121
1641804630000|2022-01-10 08:50:30|4671.78|4671.18|4671.78|4671.18|4672.03|4671.43|4671.53|4670.93|134
1641804640000|2022-01-10 08:50:40|4672.03|4671.43|4671.9|4671.3|4672.03|4671.43|4671.78|4671.18|67
1641804650000|2022-01-10 08:50:50|4672.03|4671.43|4670.78|4670.18|4672.28|4671.68|4670.78|4670.18|100
1641804660000|2022-01-10 08:51:00|4670.9|4670.3|4670.78|4670.18|4671.28|4670.68|4670.78|4670.18|30
1641804670000|2022-01-10 08:51:10|4670.28|4669.68|4669.53|4668.93|4670.4|4669.8|4669.53|4668.93|75
1641804680000|2022-01-10 08:51:20|4669.28|4668.68|4669.53|4668.93|4669.78|4669.18|4669.28|4668.68|49
1641804690000|2022-01-10 08:51:30|4669.78|4669.18|4669.28|4668.68|4670.03|4669.43|4669.28|4668.68|70
1641804700000|2022-01-10 08:51:40|4669.53|4668.93|4669.53|4668.93|4669.78|4669.18|4669.53|4668.93|42
1641804710000|2022-01-10 08:51:50|4669.4|4668.8|4669.53|4668.93|4669.53|4668.93|4669.28|4668.68|23
1641804720000|2022-01-10 08:52:00|4669.28|4668.68|4669.03|4668.43|4669.28|4668.68|4668.9|4668.3|37
1641804730000|2022-01-10 08:52:10|4668.78|4668.18|4669.03|4668.43|4669.28|4668.68|4668.53|4667.93|55
1641804740000|2022-01-10 08:52:20|4669.28|4668.68|4668.78|4668.18|4669.28|4668.68|4668.53|4667.93|30
1641804750000|2022-01-10 08:52:30|4668.53|4667.93|4668.28|4667.68|4668.65|4668.05|4668.03|4667.43|66
1641804760000|2022-01-10 08:52:40|4668.53|4667.93|4668.28|4667.68|4668.53|4667.93|4668.03|4667.43|65
1641804770000|2022-01-10 08:52:50|4668.53|4667.93|4668.28|4667.68|4668.53|4667.93|4668.28|4667.68|5
1641804780000|2022-01-10 08:53:00|4668.4|4667.8|4668.78|4668.18|4668.78|4668.18|4668.03|4667.43|70
1641804790000|2022-01-10 08:53:10|4668.65|4668.05|4669.28|4668.68|4669.4|4668.8|4668.03|4667.43|115
1641804800000|2022-01-10 08:53:20|4669.53|4668.93|4670.53|4669.93|4670.65|4670.05|4669.53|4668.93|103
1641804810000|2022-01-10 08:53:30|4670.78|4670.18|4671.03|4670.43|4671.28|4670.68|4670.78|4670.18|58
1641804820000|2022-01-10 08:53:40|4671.28|4670.68|4671.03|4670.43|4671.28|4670.68|4671.03|4670.43|184
1641804830000|2022-01-10 08:53:50|4670.78|4670.18|4671.03|4670.43|4671.28|4670.68|4670.65|4670.05|78
1641804840000|2022-01-10 08:54:00|4671.53|4670.93|4671.53|4670.93|4671.78|4671.18|4671.15|4670.55|58
1641804850000|2022-01-10 08:54:10|4671.65|4671.05|4671.03|4670.43|4671.78|4671.18|4671.03|4670.43|58
1641804860000|2022-01-10 08:54:20|4670.65|4670.05|4671.15|4670.55|4671.28|4670.68|4670.53|4669.93|38
1641804870000|2022-01-10 08:54:30|4671.03|4670.43|4671.15|4670.55|4671.28|4670.68|4671.03|4670.43|33
1641804880000|2022-01-10 08:54:40|4671.03|4670.43|4670.65|4670.05|4671.03|4670.43|4670.53|4669.93|33
1641804890000|2022-01-10 08:54:50|4670.53|4669.93|4670.53|4669.93|4670.53|4669.93|4670.28|4669.68|47
1641804900000|2022-01-10 08:55:00|4670.65|4670.05|4670.78|4670.18|4671.03|4670.43|4670.53|4669.93|54
1641804910000|2022-01-10 08:55:10|4670.9|4670.3|4670.28|4669.68|4671.28|4670.68|4669.78|4669.18|39
1641804920000|2022-01-10 08:55:20|4670.15|4669.55|4670.78|4670.18|4671.03|4670.43|4670.03|4669.43|17
1641804930000|2022-01-10 08:55:30|4670.53|4669.93|4670.53|4669.93|4670.78|4670.18|4670.28|4669.68|16
1641804940000|2022-01-10 08:55:40|4670.28|4669.68|4670.28|4669.68|4670.4|4669.8|4669.78|4669.18|55
1641804950000|2022-01-10 08:55:50|4670.15|4669.55|4669.65|4669.05|4670.15|4669.55|4669.53|4668.93|54
1641804960000|2022-01-10 08:56:00|4669.53|4668.93|4670.78|4670.18|4670.78|4670.18|4669.53|4668.93|61
1641804970000|2022-01-10 08:56:10|4671.28|4670.68|4671.53|4670.93|4671.78|4671.18|4671.15|4670.55|59
1641804980000|2022-01-10 08:56:20|4671.4|4670.8|4671.78|4671.18|4671.78|4671.18|4671.03|4670.43|52
1641804990000|2022-01-10 08:56:30|4672.03|4671.43|4673.28|4672.68|4673.28|4672.68|4672.03|4671.43|210
1641805000000|2022-01-10 08:56:40|4673.03|4672.43|4672.78|4672.18|4673.28|4672.68|4672.53|4671.93|105
1641805010000|2022-01-10 08:56:50|4673.03|4672.43|4673.28|4672.68|4673.53|4672.93|4673.03|4672.43|56
1641805020000|2022-01-10 08:57:00|4673.03|4672.43|4673.28|4672.68|4673.28|4672.68|4672.78|4672.18|85
1641805030000|2022-01-10 08:57:10|4673.53|4672.93|4674.03|4673.43|4674.03|4673.43|4673.53|4672.93|114
1641805040000|2022-01-10 08:57:20|4673.78|4673.18|4674.53|4673.93|4674.53|4673.93|4673.78|4673.18|157
1641805050000|2022-01-10 08:57:30|4674.28|4673.68|4675.03|4674.43|4675.03|4674.43|4674.28|4673.68|135
1641805060000|2022-01-10 08:57:40|4674.78|4674.18|4675.28|4674.68|4675.28|4674.68|4674.78|4674.18|41
1641805070000|2022-01-10 08:57:50|4675.53|4674.93|4675.28|4674.68|4675.78|4675.18|4675.28|4674.68|222
1641805080000|2022-01-10 08:58:00|4675.53|4674.93|4675.53|4674.93|4675.78|4675.18|4675.03|4674.43|94
1641805090000|2022-01-10 08:58:10|4675.78|4675.18|4675.4|4674.8|4676.03|4675.43|4675.4|4674.8|78
1641805100000|2022-01-10 08:58:20|4675.53|4674.93|4676.03|4675.43|4676.15|4675.55|4675.28|4674.68|43
1641805110000|2022-01-10 08:58:30|4675.78|4675.18|4676.03|4675.43|4676.53|4675.93|4675.78|4675.18|86
1641805120000|2022-01-10 08:58:40|4675.78|4675.18|4675.78|4675.18|4676.03|4675.43|4675.53|4674.93|23
1641805130000|2022-01-10 08:58:50|4675.53|4674.93|4675.28|4674.68|4675.78|4675.18|4675.28|4674.68|20
1641805140000|2022-01-10 08:59:00|4675.4|4674.8|4675.4|4674.8|4675.53|4674.93|4675.03|4674.43|48
1641805150000|2022-01-10 08:59:10|4675.28|4674.68|4675.78|4675.18|4676.03|4675.43|4675.15|4674.55|22
1641805160000|2022-01-10 08:59:20|4675.65|4675.05|4675.53|4674.93|4676.03|4675.43|4675.53|4674.93|30
1641805170000|2022-01-10 08:59:30|4675.28|4674.68|4674.78|4674.18|4675.28|4674.68|4674.53|4673.93|155
1641805180000|2022-01-10 08:59:40|4674.65|4674.05|4674.4|4673.8|4674.65|4674.05|4674.28|4673.68|47
1641805190000|2022-01-10 08:59:50|4674.53|4673.93|4674.53|4673.93|4674.78|4674.18|4674.28|4673.68|27
1641805200000|2022-01-10 09:00:00|4674.78|4674.18|4675.65|4675.05|4675.78|4675.18|4674.28|4673.68|112
1641805210000|2022-01-10 09:00:10|4675.53|4674.93|4675.28|4674.68|4675.65|4675.05|4675.15|4674.55|70
1641805220000|2022-01-10 09:00:20|4675.53|4674.93|4675.03|4674.43|4675.53|4674.93|4675.03|4674.43|51
1641805230000|2022-01-10 09:00:30|4675.28|4674.68|4675.78|4675.18|4675.9|4675.3|4675.15|4674.55|117
1641805240000|2022-01-10 09:00:40|4675.53|4674.93|4675.78|4675.18|4676.03|4675.43|4675.53|4674.93|43
1641805250000|2022-01-10 09:00:50|4675.53|4674.93|4675.15|4674.55|4675.53|4674.93|4675.15|4674.55|69
1641805260000|2022-01-10 09:01:00|4675.28|4674.68|4676.28|4675.68|4676.53|4675.93|4675.28|4674.68|49
1641805270000|2022-01-10 09:01:10|4676.53|4675.93|4676.4|4675.8|4676.53|4675.93|4676.28|4675.68|85
1641805280000|2022-01-10 09:01:20|4676.28|4675.68|4676.28|4675.68|4676.4|4675.8|4676.03|4675.43|55
1641805290000|2022-01-10 09:01:30|4675.9|4675.3|4677.15|4676.55|4677.28|4676.68|4675.9|4675.3|172
1641805300000|2022-01-10 09:01:40|4677.03|4676.43|4676.78|4676.18|4677.28|4676.68|4676.78|4676.18|72
1641805310000|2022-01-10 09:01:50|4676.53|4675.93|4676.28|4675.68|4676.53|4675.93|4675.65|4675.05|61
1641805320000|2022-01-10 09:02:00|4675.78|4675.18|4675.78|4675.18|4676.28|4675.68|4675.78|4675.18|54
1641805330000|2022-01-10 09:02:10|4675.65|4675.05|4675.53|4674.93|4676.03|4675.43|4675.53|4674.93|51
1641805340000|2022-01-10 09:02:20|4675.65|4675.05|4676.15|4675.55|4676.28|4675.68|4675.53|4674.93|93
1641805350000|2022-01-10 09:02:30|4676.03|4675.43|4675.78|4675.18|4676.53|4675.93|4675.78|4675.18|33
1641805360000|2022-01-10 09:02:40|4675.9|4675.3|4675.28|4674.68|4675.9|4675.3|4675.28|4674.68|40
1641805370000|2022-01-10 09:02:50|4675.4|4674.8|4675.78|4675.18|4675.78|4675.18|4675.4|4674.8|23
1641805380000|2022-01-10 09:03:00|4675.53|4674.93|4675.78|4675.18|4676.03|4675.43|4675.53|4674.93|33
1641805390000|2022-01-10 09:03:10|4676.03|4675.43|4676.53|4675.93|4676.65|4676.05|4676.03|4675.43|65
1641805400000|2022-01-10 09:03:20|4676.4|4675.8|4677.28|4676.68|4677.53|4676.93|4676.28|4675.68|116
1641805410000|2022-01-10 09:03:30|4677.4|4676.8|4676.28|4675.68|4677.53|4676.93|4676.28|4675.68|73
1641805420000|2022-01-10 09:03:40|4676.53|4675.93|4675.78|4675.18|4676.53|4675.93|4675.78|4675.18|28
1641805430000|2022-01-10 09:03:50|4676.03|4675.43|4675.78|4675.18|4676.03|4675.43|4675.78|4675.18|11
1641805440000|2022-01-10 09:04:00|4676.03|4675.43|4675.78|4675.18|4676.28|4675.68|4675.78|4675.18|29
1641805450000|2022-01-10 09:04:10|4675.9|4675.3|4675.28|4674.68|4675.9|4675.3|4675.28|4674.68|30
1641805460000|2022-01-10 09:04:20|4675.4|4674.8|4675.28|4674.68|4675.53|4674.93|4675.15|4674.55|63
1641805470000|2022-01-10 09:04:30|4675.15|4674.55|4674.28|4673.68|4675.28|4674.68|4674.28|4673.68|123
1641805480000|2022-01-10 09:04:40|4674.4|4673.8|4674.28|4673.68|4675.03|4674.43|4674.03|4673.43|239
1641805490000|2022-01-10 09:04:50|4674.03|4673.43|4673.53|4672.93|4674.15|4673.55|4673.4|4672.8|124
1641805500000|2022-01-10 09:05:00|4673.78|4673.18|4674.9|4674.3|4675.03|4674.43|4673.78|4673.18|181
1641805510000|2022-01-10 09:05:10|4675.03|4674.43|4675.65|4675.05|4676.03|4675.43|4674.78|4674.18|98
1641805520000|2022-01-10 09:05:20|4675.53|4674.93|4675.78|4675.18|4676.03|4675.43|4675.53|4674.93|49
1641805530000|2022-01-10 09:05:30|4675.9|4675.3|4676.78|4676.18|4676.78|4676.18|4675.9|4675.3|84
1641805540000|2022-01-10 09:05:40|4676.65|4676.05|4675.03|4674.43|4676.78|4676.18|4675.03|4674.43|84
1641805550000|2022-01-10 09:05:50|4675.28|4674.68|4676.03|4675.43|4676.03|4675.43|4675.28|4674.68|68
1641805560000|2022-01-10 09:06:00|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|4676.03|4675.43|23
1641805570000|2022-01-10 09:06:10|4676.15|4675.55|4676.53|4675.93|4676.65|4676.05|4676.03|4675.43|88
1641805580000|2022-01-10 09:06:20|4676.78|4676.18|4677.28|4676.68|4677.28|4676.68|4676.53|4675.93|45
1641805590000|2022-01-10 09:06:30|4677.03|4676.43|4677.03|4676.43|4677.03|4676.43|4676.53|4675.93|46
1641805600000|2022-01-10 09:06:40|4676.9|4676.3|4677.78|4677.18|4677.9|4677.3|4676.78|4676.18|160
1641805610000|2022-01-10 09:06:50|4677.65|4677.05|4678.28|4677.68|4678.28|4677.68|4677.53|4676.93|132
1641805620000|2022-01-10 09:07:00|4678.15|4677.55|4678.4|4677.8|4678.78|4678.18|4677.78|4677.18|256
1641805630000|2022-01-10 09:07:10|4678.53|4677.93|4679.53|4678.93|4679.78|4679.18|4678.53|4677.93|146
1641805640000|2022-01-10 09:07:20|4680.03|4679.43|4680.03|4679.43|4680.28|4679.68|4679.78|4679.18|165
1641805650000|2022-01-10 09:07:30|4679.9|4679.3|4679.53|4678.93|4680.03|4679.43|4679.03|4678.43|107
1641805660000|2022-01-10 09:07:40|4679.65|4679.05|4679.15|4678.55|4679.78|4679.18|4679.03|4678.43|90
1641805670000|2022-01-10 09:07:50|4679.03|4678.43|4679.03|4678.43|4679.53|4678.93|4679.03|4678.43|228
1641805680000|2022-01-10 09:08:00|4679.28|4678.68|4678.28|4677.68|4679.28|4678.68|4678.28|4677.68|144
1641805690000|2022-01-10 09:08:10|4678.03|4677.43|4678.28|4677.68|4678.28|4677.68|4678.03|4677.43|205
1641805700000|2022-01-10 09:08:20|4678.03|4677.43|4677.9|4677.3|4678.28|4677.68|4677.78|4677.18|142
1641805710000|2022-01-10 09:08:30|4678.03|4677.43|4677.9|4677.3|4678.28|4677.68|4677.53|4676.93|131
1641805720000|2022-01-10 09:08:40|4677.78|4677.18|4678.03|4677.43|4678.28|4677.68|4677.78|4677.18|28
1641805730000|2022-01-10 09:08:50|4677.9|4677.3|4677.53|4676.93|4678.03|4677.43|4677.28|4676.68|50
1641805740000|2022-01-10 09:09:00|4678.03|4677.43|4678.28|4677.68|4678.4|4677.8|4678.03|4677.43|227
1641805750000|2022-01-10 09:09:10|4678.15|4677.55|4678.28|4677.68|4678.28|4677.68|4677.78|4677.18|174
1641805760000|2022-01-10 09:09:20|4678.4|4677.8|4678.15|4677.55|4678.4|4677.8|4678.03|4677.43|26
1641805770000|2022-01-10 09:09:30|4678.03|4677.43|4678.28|4677.68|4678.28|4677.68|4678.03|4677.43|35
1641805780000|2022-01-10 09:09:40|4678.4|4677.8|4678.53|4677.93|4678.53|4677.93|4678.28|4677.68|35
1641805790000|2022-01-10 09:09:50|4678.4|4677.8|4679.03|4678.43|4679.28|4678.68|4678.4|4677.8|133
1641805800000|2022-01-10 09:10:00|4677.28|4676.68|4678.28|4677.68|4678.78|4678.18|4677.28|4676.68|313
1641805810000|2022-01-10 09:10:10|4678.15|4677.55|4678.28|4677.68|4678.4|4677.8|4678.03|4677.43|43
1641805820000|2022-01-10 09:10:20|4678.03|4677.43|4678.28|4677.68|4678.28|4677.68|4677.65|4677.05|93
1641805830000|2022-01-10 09:10:30|4678.53|4677.93|4677.78|4677.18|4678.53|4677.93|4677.78|4677.18|73
1641805840000|2022-01-10 09:10:40|4678.15|4677.55|4677.78|4677.18|4678.15|4677.55|4677.78|4677.18|65
1641805850000|2022-01-10 09:10:50|4678.03|4677.43|4678.53|4677.93|4678.78|4678.18|4678.03|4677.43|49
1641805860000|2022-01-10 09:11:00|4678.65|4678.05|4679.03|4678.43|4679.03|4678.43|4678.53|4677.93|44
1641805870000|2022-01-10 09:11:10|4678.9|4678.3|4679.78|4679.18|4679.9|4679.3|4678.9|4678.3|101
1641805880000|2022-01-10 09:11:20|4680.03|4679.43|4680.03|4679.43|4680.53|4679.93|4680.03|4679.43|114
1641805890000|2022-01-10 09:11:30|4679.78|4679.18|4679.28|4678.68|4680.03|4679.43|4679.28|4678.68|55
1641805900000|2022-01-10 09:11:40|4679.03|4678.43|4678.78|4678.18|4679.28|4678.68|4678.4|4677.8|77
1641805910000|2022-01-10 09:11:50|4678.53|4677.93|4678.78|4678.18|4679.03|4678.43|4678.53|4677.93|48
1641805920000|2022-01-10 09:12:00|4679.03|4678.43|4679.4|4678.8|4679.53|4678.93|4678.78|4678.18|60
1641805930000|2022-01-10 09:12:10|4679.53|4678.93|4679.28|4678.68|4679.53|4678.93|4679.03|4678.43|37
1641805940000|2022-01-10 09:12:20|4679.4|4678.8|4679.53|4678.93|4679.53|4678.93|4679.03|4678.43|37
1641805950000|2022-01-10 09:12:30|4679.65|4679.05|4679.53|4678.93|4679.78|4679.18|4679.4|4678.8|20
1641805960000|2022-01-10 09:12:40|4679.28|4678.68|4678.53|4677.93|4679.28|4678.68|4678.28|4677.68|80
1641805970000|2022-01-10 09:12:50|4678.65|4678.05|4678.28|4677.68|4678.78|4678.18|4678.28|4677.68|18
1641805980000|2022-01-10 09:13:00|4678.53|4677.93|4678.03|4677.43|4678.53|4677.93|4677.78|4677.18|85
1641805990000|2022-01-10 09:13:10|4678.15|4677.55|4679.03|4678.43|4679.03|4678.43|4678.15|4677.55|26
1641806000000|2022-01-10 09:13:20|4678.9|4678.3|4678.78|4678.18|4679.03|4678.43|4678.78|4678.18|16
1641806010000|2022-01-10 09:13:30|4679.03|4678.43|4678.03|4677.43|4679.03|4678.43|4678.03|4677.43|31
1641806020000|2022-01-10 09:13:40|4677.78|4677.18|4677.65|4677.05|4677.78|4677.18|4677.53|4676.93|44
1641806030000|2022-01-10 09:13:50|4677.53|4676.93|4677.9|4677.3|4678.03|4677.43|4677.53|4676.93|31
1641806040000|2022-01-10 09:14:00|4678.03|4677.43|4678.53|4677.93|4678.53|4677.93|4677.9|4677.3|34
1641806050000|2022-01-10 09:14:10|4678.28|4677.68|4678.28|4677.68|4678.28|4677.68|4677.78|4677.18|37
1641806060000|2022-01-10 09:14:20|4678.4|4677.8|4678.03|4677.43|4678.4|4677.8|4677.78|4677.18|10
1641806070000|2022-01-10 09:14:30|4678.28|4677.68|4678.28|4677.68|4678.28|4677.68|4678.03|4677.43|13
1641806080000|2022-01-10 09:14:40|4678.03|4677.43|4677.28|4676.68|4678.03|4677.43|4677.15|4676.55|85
1641806090000|2022-01-10 09:14:50|4677.03|4676.43|4677.53|4676.93|4677.53|4676.93|4677.03|4676.43|27
1641806100000|2022-01-10 09:15:00|4677.78|4677.18|4679.03|4678.43|4679.15|4678.55|4677.78|4677.18|64
1641806110000|2022-01-10 09:15:10|4679.15|4678.55|4679.53|4678.93|4679.53|4678.93|4679.03|4678.43|36
1641806120000|2022-01-10 09:15:20|4679.65|4679.05|4680.03|4679.43|4680.28|4679.68|4679.65|4679.05|55
1641806130000|2022-01-10 09:15:30|4680.28|4679.68|4680.03|4679.43|4680.53|4679.93|4680.03|4679.43|113
1641806140000|2022-01-10 09:15:40|4679.78|4679.18|4679.9|4679.3|4680.03|4679.43|4679.65|4679.05|88
1641806150000|2022-01-10 09:15:50|4679.78|4679.18|4679.78|4679.18|4680.53|4679.93|4679.65|4679.05|54
1641806160000|2022-01-10 09:16:00|4679.9|4679.3|4679.78|4679.18|4680.03|4679.43|4679.53|4678.93|26
1641806170000|2022-01-10 09:16:10|4679.65|4679.05|4679.53|4678.93|4680.03|4679.43|4679.28|4678.68|29
1641806180000|2022-01-10 09:16:20|4679.78|4679.18|4679.03|4678.43|4679.78|4679.18|4679.03|4678.43|27
1641806190000|2022-01-10 09:16:30|4679.28|4678.68|4679.28|4678.68|4679.28|4678.68|4679.03|4678.43|38
1641806200000|2022-01-10 09:16:40|4679.03|4678.43|4679.15|4678.55|4679.28|4678.68|4679.03|4678.43|26
1641806210000|2022-01-10 09:16:50|4679.28|4678.68|4679.28|4678.68|4679.28|4678.68|4678.53|4677.93|48
1641806220000|2022-01-10 09:17:00|4678.78|4678.18|4679.53|4678.93|4679.65|4679.05|4678.78|4678.18|114
1641806230000|2022-01-10 09:17:10|4679.78|4679.18|4680.03|4679.43|4680.03|4679.43|4679.28|4678.68|98
1641806240000|2022-01-10 09:17:20|4679.78|4679.18|4680.03|4679.43|4680.28|4679.68|4679.78|4679.18|12
1641806250000|2022-01-10 09:17:30|4679.9|4679.3|4679.78|4679.18|4679.9|4679.3|4679.28|4678.68|29
1641806260000|2022-01-10 09:17:40|4680.03|4679.43|4679.9|4679.3|4680.28|4679.68|4679.78|4679.18|31
1641806270000|2022-01-10 09:17:50|4679.78|4679.18|4680.03|4679.43|4680.15|4679.55|4679.4|4678.8|55
1641806280000|2022-01-10 09:18:00|4679.78|4679.18|4679.53|4678.93|4680.03|4679.43|4679.53|4678.93|70
1641806290000|2022-01-10 09:18:10|4679.28|4678.68|4679.53|4678.93|4679.53|4678.93|4679.28|4678.68|23
1641806300000|2022-01-10 09:18:20|4679.4|4678.8|4679.53|4678.93|4680.03|4679.43|4679.4|4678.8|37
1641806310000|2022-01-10 09:18:30|4679.78|4679.18|4679.28|4678.68|4679.78|4679.18|4679.28|4678.68|53
1641806320000|2022-01-10 09:18:40|4679.15|4678.55|4679.28|4678.68|4679.28|4678.68|4679.15|4678.55|19
1641806330000|2022-01-10 09:18:50|||||||||134
1641806340000|2022-01-10 09:19:00|4679.53|4678.93|4679.53|4678.93|4679.53|4678.93|4679.53|4678.93|73
1641806350000|2022-01-10 09:19:10|4679.4|4678.8|4679.78|4679.18|4679.78|4679.18|4679.28|4678.68|71
1641806360000|2022-01-10 09:19:20|4679.53|4678.93|4679.78|4679.18|4679.78|4679.18|4679.53|4678.93|50
1641806370000|2022-01-10 09:19:30|4679.53|4678.93|4680.03|4679.43|4680.28|4679.68|4679.28|4678.68|153
1641806380000|2022-01-10 09:19:40|4680.15|4679.55|4680.15|4679.55|4680.28|4679.68|4680.03|4679.43|23
1641806390000|2022-01-10 09:19:50|4680.03|4679.43|4679.78|4679.18|4680.03|4679.43|4679.78|4679.18|14
1641806400000|2022-01-10 09:20:00|4680.03|4679.43|4679.78|4679.18|4680.15|4679.55|4679.78|4679.18|60
1641806410000|2022-01-10 09:20:10|4679.9|4679.3|4680.03|4679.43|4680.03|4679.43|4679.78|4679.18|51
1641806420000|2022-01-10 09:20:20|4680.28|4679.68|4680.53|4679.93|4680.53|4679.93|4680.28|4679.68|89
1641806430000|2022-01-10 09:20:30|4680.78|4680.18|4680.78|4680.18|4681.03|4680.43|4680.78|4680.18|67
1641806440000|2022-01-10 09:20:40|4680.53|4679.93|4680.78|4680.18|4680.78|4680.18|4680.53|4679.93|34
1641806450000|2022-01-10 09:20:50|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4680.78|4680.18|59
1641806460000|2022-01-10 09:21:00|4680.78|4680.18|4680.53|4679.93|4680.78|4680.18|4680.03|4679.43|211
1641806470000|2022-01-10 09:21:10|4680.4|4679.8|4680.53|4679.93|4680.53|4679.93|4680.03|4679.43|119
1641806480000|2022-01-10 09:21:20|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|4679.78|4679.18|36
1641806490000|2022-01-10 09:21:30|4680.78|4680.18|4680.53|4679.93|4680.78|4680.18|4680.53|4679.93|47
1641806500000|2022-01-10 09:21:40|4680.28|4679.68|4680.53|4679.93|4680.78|4680.18|4680.28|4679.68|147
1641806510000|2022-01-10 09:21:50|||||||||4
1641806520000|2022-01-10 09:22:00|4680.78|4680.18|4680.28|4679.68|4681.03|4680.43|4680.28|4679.68|51
1641806530000|2022-01-10 09:22:10|4680.53|4679.93|4680.78|4680.18|4680.78|4680.18|4680.28|4679.68|30
1641806540000|2022-01-10 09:22:20|4680.9|4680.3|4680.78|4680.18|4681.03|4680.43|4680.78|4680.18|12
1641806550000|2022-01-10 09:22:30|4680.65|4680.05|4680.78|4680.18|4681.03|4680.43|4680.65|4680.05|14
1641806560000|2022-01-10 09:22:40|4681.03|4680.43|4680.53|4679.93|4681.03|4680.43|4680.53|4679.93|37
1641806570000|2022-01-10 09:22:50|4680.28|4679.68|4680.53|4679.93|4680.78|4680.18|4680.28|4679.68|24
1641806580000|2022-01-10 09:23:00|4680.65|4680.05|4681.53|4680.93|4681.53|4680.93|4680.65|4680.05|78
1641806590000|2022-01-10 09:23:10|4681.78|4681.18|4681.78|4681.18|4682.03|4681.43|4681.65|4681.05|238
1641806600000|2022-01-10 09:23:20|4681.53|4680.93|4681.03|4680.43|4681.53|4680.93|4681.03|4680.43|49
1641806610000|2022-01-10 09:23:30|4680.78|4680.18|4681.03|4680.43|4681.28|4680.68|4680.53|4679.93|115
1641806620000|2022-01-10 09:23:40|4680.65|4680.05|4680.28|4679.68|4680.65|4680.05|4680.15|4679.55|34
1641806630000|2022-01-10 09:23:50|4680.15|4679.55|4680.03|4679.43|4680.28|4679.68|4679.78|4679.18|63
1641806640000|2022-01-10 09:24:00|4680.28|4679.68|4680.78|4680.18|4680.78|4680.18|4680.03|4679.43|162
1641806650000|2022-01-10 09:24:10|4680.65|4680.05|4681.03|4680.43|4681.03|4680.43|4680.65|4680.05|28
1641806660000|2022-01-10 09:24:20|4681.28|4680.68|4681.53|4680.93|4681.78|4681.18|4681.28|4680.68|76
1641806670000|2022-01-10 09:24:30|4681.4|4680.8|4681.03|4680.43|4681.53|4680.93|4680.9|4680.3|49
1641806680000|2022-01-10 09:24:40|4680.53|4679.93|4680.78|4680.18|4680.78|4680.18|4680.53|4679.93|16
1641806690000|2022-01-10 09:24:50|4680.28|4679.68|4681.28|4680.68|4681.28|4680.68|4680.15|4679.55|89
1641806700000|2022-01-10 09:25:00|4681.03|4680.43|4681.28|4680.68|4681.53|4680.93|4681.03|4680.43|32
1641806710000|2022-01-10 09:25:10|4681.03|4680.43|4681.28|4680.68|4681.28|4680.68|4681.03|4680.43|24
1641806720000|2022-01-10 09:25:20|4681.03|4680.43|4681.28|4680.68|4681.28|4680.68|4681.03|4680.43|37
1641806730000|2022-01-10 09:25:30|||||||||12
1641806740000|2022-01-10 09:25:40|4681.03|4680.43|4681.65|4681.05|4681.65|4681.05|4681.03|4680.43|53
1641806750000|2022-01-10 09:25:50|4681.78|4681.18|4682.03|4681.43|4682.28|4681.68|4681.78|4681.18|49
1641806760000|2022-01-10 09:26:00|4681.9|4681.3|4682.28|4681.68|4682.28|4681.68|4681.78|4681.18|48
1641806770000|2022-01-10 09:26:10|4682.53|4681.93|4682.78|4682.18|4683.03|4682.43|4682.53|4681.93|160
1641806780000|2022-01-10 09:26:20|4682.9|4682.3|4682.78|4682.18|4683.28|4682.68|4682.78|4682.18|77
1641806790000|2022-01-10 09:26:30|4683.03|4682.43|4682.28|4681.68|4683.03|4682.43|4682.28|4681.68|68
1641806800000|2022-01-10 09:26:40|4682.15|4681.55|4682.28|4681.68|4682.28|4681.68|4682.03|4681.43|84
1641806810000|2022-01-10 09:26:50|4682.03|4681.43|4681.9|4681.3|4682.03|4681.43|4681.53|4680.93|85
1641806820000|2022-01-10 09:27:00|4681.78|4681.18|4681.78|4681.18|4682.03|4681.43|4681.53|4680.93|44
1641806830000|2022-01-10 09:27:10|4681.53|4680.93|4681.78|4681.18|4681.78|4681.18|4681.53|4680.93|27
1641806840000|2022-01-10 09:27:20|4681.28|4680.68|4681.65|4681.05|4681.78|4681.18|4681.28|4680.68|39
1641806850000|2022-01-10 09:27:30|4681.78|4681.18|4682.03|4681.43|4682.03|4681.43|4681.78|4681.18|19
1641806870000|2022-01-10 09:27:50|4682.28|4681.68|4682.28|4681.68|4682.78|4682.18|4682.28|4681.68|113
1641806880000|2022-01-10 09:28:00|4682.53|4681.93|4682.53|4681.93|4682.53|4681.93|4682.28|4681.68|33
1641806890000|2022-01-10 09:28:10|4682.28|4681.68|4682.53|4681.93|4682.78|4682.18|4682.28|4681.68|33
1641806900000|2022-01-10 09:28:20|4682.28|4681.68|4682.28|4681.68|4682.28|4681.68|4682.28|4681.68|3
1641806910000|2022-01-10 09:28:30|4682.4|4681.8|4682.65|4682.05|4682.65|4682.05|4682.4|4681.8|35
1641806920000|2022-01-10 09:28:40|4682.78|4682.18|4683.03|4682.43|4683.28|4682.68|4682.65|4682.05|11
1641806930000|2022-01-10 09:28:50|4682.78|4682.18|4682.78|4682.18|4682.78|4682.18|4682.78|4682.18|13
1641806940000|2022-01-10 09:29:00|4683.03|4682.43|4683.03|4682.43|4683.15|4682.55|4682.78|4682.18|54
1641806950000|2022-01-10 09:29:10|4683.28|4682.68|4683.28|4682.68|4683.28|4682.68|4683.28|4682.68|24
1641806960000|2022-01-10 09:29:20|4683.03|4682.43|4683.03|4682.43|4683.28|4682.68|4683.03|4682.43|25
1641806970000|2022-01-10 09:29:30|4683.28|4682.68|4683.28|4682.68|4683.28|4682.68|4682.53|4681.93|92
1641806980000|2022-01-10 09:29:40|4683.15|4682.55|4682.78|4682.18|4683.28|4682.68|4682.78|4682.18|35
1641806990000|2022-01-10 09:29:50|4682.9|4682.3|4682.9|4682.3|4683.03|4682.43|4682.78|4682.18|11
1641807000000|2022-01-10 09:30:00|4683.03|4682.43|4683.28|4682.68|4683.28|4682.68|4683.03|4682.43|23
1641807010000|2022-01-10 09:30:10|4683.15|4682.55|4683.78|4683.18|4683.78|4683.18|4683.15|4682.55|63
1641807020000|2022-01-10 09:30:20|4684.03|4683.43|4684.53|4683.93|4684.53|4683.93|4684.03|4683.43|220
1641807030000|2022-01-10 09:30:30|4684.28|4683.68|4684.28|4683.68|4684.53|4683.93|4684.28|4683.68|21
1641807040000|2022-01-10 09:30:40|4684.53|4683.93|4684.53|4683.93|4684.53|4683.93|4684.28|4683.68|28
1641807050000|2022-01-10 09:30:50|4684.28|4683.68|4683.65|4683.05|4684.28|4683.68|4683.28|4682.68|223
1641807060000|2022-01-10 09:31:00|4683.53|4682.93|4684.53|4683.93|4684.53|4683.93|4683.53|4682.93|42
1641807070000|2022-01-10 09:31:10|4684.28|4683.68|4683.28|4682.68|4684.53|4683.93|4683.28|4682.68|83
1641807080000|2022-01-10 09:31:20|4683.03|4682.43|4682.78|4682.18|4683.03|4682.43|4682.65|4682.05|39
1641807090000|2022-01-10 09:31:30|4683.03|4682.43|4683.03|4682.43|4683.03|4682.43|4682.78|4682.18|25
1641807100000|2022-01-10 09:31:40|4682.78|4682.18|4682.78|4682.18|4682.78|4682.18|4682.78|4682.18|26
1641807110000|2022-01-10 09:31:50|4682.65|4682.05|4683.03|4682.43|4683.03|4682.43|4682.28|4681.68|59
1641807120000|2022-01-10 09:32:00|4682.78|4682.18|4682.65|4682.05|4683.03|4682.43|4682.53|4681.93|57
1641807130000|2022-01-10 09:32:10|4682.78|4682.18|4682.28|4681.68|4682.78|4682.18|4682.03|4681.43|88
1641807140000|2022-01-10 09:32:20|4682.15|4681.55|4681.78|4681.18|4682.28|4681.68|4681.78|4681.18|49
1641807150000|2022-01-10 09:32:30|||||||||15
1641807160000|2022-01-10 09:32:40|4682.03|4681.43|4681.78|4681.18|4682.03|4681.43|4681.78|4681.18|37
1641807170000|2022-01-10 09:32:50|4681.9|4681.3|4682.53|4681.93|4682.65|4682.05|4681.78|4681.18|195
1641807180000|2022-01-10 09:33:00|4682.28|4681.68|4682.28|4681.68|4682.53|4681.93|4682.28|4681.68|28
1641807190000|2022-01-10 09:33:10|4682.4|4681.8|4682.28|4681.68|4682.4|4681.8|4682.15|4681.55|48
1641807200000|2022-01-10 09:33:20|4682.15|4681.55|4682.28|4681.68|4682.28|4681.68|4682.03|4681.43|9
1641807210000|2022-01-10 09:33:30|4682.78|4682.18|4683.03|4682.43|4683.03|4682.43|4682.78|4682.18|68
1641807220000|2022-01-10 09:33:40|4682.9|4682.3|4682.28|4681.68|4682.9|4682.3|4682.03|4681.43|35
1641807230000|2022-01-10 09:33:50|4682.53|4681.93|4682.03|4681.43|4682.53|4681.93|4682.03|4681.43|22
1641807240000|2022-01-10 09:34:00|4682.15|4681.55|4681.65|4681.05|4682.28|4681.68|4681.53|4680.93|34
1641807250000|2022-01-10 09:34:10|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|4681.53|4680.93|7
1641807260000|2022-01-10 09:34:20|4681.53|4680.93|4681.53|4680.93|4681.65|4681.05|4681.53|4680.93|24
1641807270000|2022-01-10 09:34:30|4681.65|4681.05|4681.28|4680.68|4681.65|4681.05|4681.28|4680.68|55
1641807280000|2022-01-10 09:34:40|4681.53|4680.93|4681.53|4680.93|4681.78|4681.18|4681.53|4680.93|21
1641807290000|2022-01-10 09:34:50|4681.28|4680.68|4680.78|4680.18|4681.28|4680.68|4680.78|4680.18|29
1641807300000|2022-01-10 09:35:00|4681.03|4680.43|4680.78|4680.18|4681.03|4680.43|4680.78|4680.18|53
1641807310000|2022-01-10 09:35:10|4681.03|4680.43|4681.53|4680.93|4681.65|4681.05|4681.03|4680.43|29
1641807320000|2022-01-10 09:35:20|4681.28|4680.68|4681.78|4681.18|4681.9|4681.3|4681.15|4680.55|70
1641807330000|2022-01-10 09:35:30|4681.9|4681.3|4682.53|4681.93|4682.53|4681.93|4681.78|4681.18|18
1641807340000|2022-01-10 09:35:40|4682.28|4681.68|4682.4|4681.8|4682.53|4681.93|4682.28|4681.68|38
1641807350000|2022-01-10 09:35:50|4682.53|4681.93|4682.53|4681.93|4682.53|4681.93|4682.28|4681.68|16
1641807360000|2022-01-10 09:36:00|4682.28|4681.68|4681.78|4681.18|4682.28|4681.68|4681.65|4681.05|10
1641807370000|2022-01-10 09:36:10|4682.03|4681.43|4681.78|4681.18|4682.28|4681.68|4681.78|4681.18|18
1641807380000|2022-01-10 09:36:20|4682.03|4681.43|4682.03|4681.43|4682.28|4681.68|4681.78|4681.18|34
1641807390000|2022-01-10 09:36:30|4682.28|4681.68|4682.53|4681.93|4682.78|4682.18|4682.28|4681.68|81
1641807400000|2022-01-10 09:36:40|4682.78|4682.18|4683.78|4683.18|4683.78|4683.18|4682.78|4682.18|72
1641807410000|2022-01-10 09:36:50|4684.03|4683.43|4683.53|4682.93|4684.03|4683.43|4683.53|4682.93|27
1641807420000|2022-01-10 09:37:00|4683.28|4682.68|4683.28|4682.68|4683.53|4682.93|4683.28|4682.68|25
1641807430000|2022-01-10 09:37:10|4683.53|4682.93|4683.28|4682.68|4683.53|4682.93|4683.28|4682.68|28
1641807440000|2022-01-10 09:37:20|4682.78|4682.18|4682.65|4682.05|4682.78|4682.18|4682.53|4681.93|17
1641807450000|2022-01-10 09:37:30|4682.78|4682.18|4682.78|4682.18|4682.78|4682.18|4682.65|4682.05|38
1641807460000|2022-01-10 09:37:40|||||||||5
1641807470000|2022-01-10 09:37:50|4682.53|4681.93|4682.28|4681.68|4682.53|4681.93|4682.28|4681.68|9
1641807480000|2022-01-10 09:38:00|4682.03|4681.43|4681.4|4680.8|4682.03|4681.43|4681.28|4680.68|33
1641807490000|2022-01-10 09:38:10|4681.28|4680.68|4680.78|4680.18|4681.53|4680.93|4680.78|4680.18|49
1641807500000|2022-01-10 09:38:20|4680.9|4680.3|4680.9|4680.3|4681.03|4680.43|4680.78|4680.18|34
1641807510000|2022-01-10 09:38:30|4680.78|4680.18|4681.03|4680.43|4681.03|4680.43|4680.78|4680.18|42
1641807520000|2022-01-10 09:38:40|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.03|4680.43|13
1641807530000|2022-01-10 09:38:50|4681.53|4680.93|4681.78|4681.18|4681.78|4681.18|4681.53|4680.93|29
1641807540000|2022-01-10 09:39:00|4681.53|4680.93|4681.78|4681.18|4682.28|4681.68|4681.53|4680.93|43
1641807550000|2022-01-10 09:39:10|4681.53|4680.93|4681.65|4681.05|4681.78|4681.18|4681.4|4680.8|25
1641807560000|2022-01-10 09:39:20|4681.78|4681.18|4682.03|4681.43|4682.15|4681.55|4681.65|4681.05|37
1641807570000|2022-01-10 09:39:30|4681.9|4681.3|4682.03|4681.43|4682.03|4681.43|4681.78|4681.18|26
1641807580000|2022-01-10 09:39:40|4682.28|4681.68|4681.53|4680.93|4682.28|4681.68|4681.4|4680.8|44
1641807590000|2022-01-10 09:39:50|4681.78|4681.18|4681.53|4680.93|4681.78|4681.18|4681.53|4680.93|59
1641807600000|2022-01-10 09:40:00|4681.65|4681.05|4681.28|4680.68|4681.78|4681.18|4681.28|4680.68|69
1641807610000|2022-01-10 09:40:10|4681.53|4680.93|4681.78|4681.18|4681.78|4681.18|4681.4|4680.8|23
1641807620000|2022-01-10 09:40:20|4681.65|4681.05|4681.78|4681.18|4682.03|4681.43|4681.28|4680.68|101
1641807630000|2022-01-10 09:40:30|||||||||25
1641807640000|2022-01-10 09:40:40|4681.9|4681.3|4682.03|4681.43|4682.03|4681.43|4681.78|4681.18|19
1641807660000|2022-01-10 09:41:00|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|4681.53|4680.93|43
1641807670000|2022-01-10 09:41:10|4682.28|4681.68|4682.28|4681.68|4682.28|4681.68|4682.28|4681.68|8
1641807680000|2022-01-10 09:41:20|4682.15|4681.55|4682.28|4681.68|4682.28|4681.68|4682.03|4681.43|34
1641807690000|2022-01-10 09:41:30|4682.4|4681.8|4682.53|4681.93|4682.53|4681.93|4682.28|4681.68|26
1641807700000|2022-01-10 09:41:40|4682.78|4682.18|4682.53|4681.93|4682.78|4682.18|4682.53|4681.93|33
1641807710000|2022-01-10 09:41:50|4682.28|4681.68|4682.03|4681.43|4682.28|4681.68|4682.03|4681.43|71
1641807720000|2022-01-10 09:42:00|4682.15|4681.55|4681.9|4681.3|4682.28|4681.68|4681.78|4681.18|37
1641807730000|2022-01-10 09:42:10|4682.03|4681.43|4681.78|4681.18|4682.03|4681.43|4681.78|4681.18|14
1641807740000|2022-01-10 09:42:20|4681.53|4680.93|4682.03|4681.43|4682.03|4681.43|4681.53|4680.93|35
1641807750000|2022-01-10 09:42:30|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|4681.65|4681.05|44
1641807760000|2022-01-10 09:42:40|4681.65|4681.05|4681.53|4680.93|4681.65|4681.05|4681.53|4680.93|18
1641807770000|2022-01-10 09:42:50|||||||||20
1641807780000|2022-01-10 09:43:00|4681.4|4680.8|4681.9|4681.3|4682.03|4681.43|4681.4|4680.8|72
1641807790000|2022-01-10 09:43:10|4681.78|4681.18|4682.03|4681.43|4682.03|4681.43|4681.78|4681.18|17
1641807800000|2022-01-10 09:43:20|||||||||25
1641807810000|2022-01-10 09:43:30|4681.78|4681.18|4681.9|4681.3|4681.9|4681.3|4681.78|4681.18|12
1641807820000|2022-01-10 09:43:40|4682.03|4681.43|4682.03|4681.43|4682.03|4681.43|4681.78|4681.18|37
1641807830000|2022-01-10 09:43:50|4682.15|4681.55|4682.53|4681.93|4682.53|4681.93|4682.15|4681.55|39
1641807840000|2022-01-10 09:44:00|4682.65|4682.05|4683.03|4682.43|4683.03|4682.43|4682.65|4682.05|22
1641807850000|2022-01-10 09:44:10|4682.9|4682.3|4683.03|4682.43|4683.03|4682.43|4682.78|4682.18|71
1641807860000|2022-01-10 09:44:20|4683.28|4682.68|4683.28|4682.68|4683.28|4682.68|4683.28|4682.68|9
1641807870000|2022-01-10 09:44:30|4683.53|4682.93|4683.78|4683.18|4683.78|4683.18|4683.53|4682.93|47
1641807880000|2022-01-10 09:44:40|4683.65|4683.05|4683.78|4683.18|4683.78|4683.18|4683.53|4682.93|39
1641807890000|2022-01-10 09:44:50|4683.65|4683.05|4684.03|4683.43|4684.03|4683.43|4683.65|4683.05|55
1641807900000|2022-01-10 09:45:00|4683.9|4683.3|4683.53|4682.93|4684.03|4683.43|4683.28|4682.68|85
1641807910000|2022-01-10 09:45:10|4683.4|4682.8|4683.28|4682.68|4683.53|4682.93|4683.28|4682.68|31
1641807920000|2022-01-10 09:45:20|4683.03|4682.43|4683.28|4682.68|4683.28|4682.68|4683.03|4682.43|31
1641807930000|2022-01-10 09:45:30|4683.03|4682.43|4682.9|4682.3|4683.03|4682.43|4682.78|4682.18|20
1641807940000|2022-01-10 09:45:40|4682.78|4682.18|4682.28|4681.68|4682.78|4682.18|4682.28|4681.68|39
1641807950000|2022-01-10 09:45:50|4682.4|4681.8|4682.28|4681.68|4682.4|4681.8|4682.28|4681.68|23
1641807960000|2022-01-10 09:46:00|4682.03|4681.43|4681.53|4680.93|4682.03|4681.43|4681.53|4680.93|37
1641807970000|2022-01-10 09:46:10|4681.65|4681.05|4681.28|4680.68|4681.78|4681.18|4681.28|4680.68|79
1641807980000|2022-01-10 09:46:20|4681.03|4680.43|4681.03|4680.43|4681.28|4680.68|4681.03|4680.43|32
1641807990000|2022-01-10 09:46:30|4681.28|4680.68|4681.03|4680.43|4681.28|4680.68|4681.03|4680.43|38
1641808000000|2022-01-10 09:46:40|4680.78|4680.18|4681.9|4681.3|4682.03|4681.43|4680.78|4680.18|75
1641808010000|2022-01-10 09:46:50|4681.78|4681.18|4681.9|4681.3|4682.03|4681.43|4681.78|4681.18|18
1641808020000|2022-01-10 09:47:00|4682.03|4681.43|4682.03|4681.43|4682.03|4681.43|4681.78|4681.18|13
1641808030000|2022-01-10 09:47:10|4682.28|4681.68|4682.28|4681.68|4682.53|4681.93|4682.03|4681.43|25
1641808040000|2022-01-10 09:47:20|4682.4|4681.8|4682.28|4681.68|4682.4|4681.8|4681.78|4681.18|28
1641808050000|2022-01-10 09:47:30|4682.53|4681.93|4682.53|4681.93|4682.78|4682.18|4682.53|4681.93|20
1641808060000|2022-01-10 09:47:40|4682.28|4681.68|4682.53|4681.93|4683.03|4682.43|4682.28|4681.68|16
1641808070000|2022-01-10 09:47:50|4682.28|4681.68|4682.28|4681.68|4682.53|4681.93|4682.03|4681.43|11
1641808080000|2022-01-10 09:48:00|4682.4|4681.8|4682.28|4681.68|4682.4|4681.8|4682.28|4681.68|34
1641808090000|2022-01-10 09:48:10|4682.03|4681.43|4682.28|4681.68|4682.53|4681.93|4682.03|4681.43|10
1641808100000|2022-01-10 09:48:20|4682.03|4681.43|4681.78|4681.18|4682.03|4681.43|4681.78|4681.18|2
1641808110000|2022-01-10 09:48:30|4682.03|4681.43|4682.03|4681.43|4682.03|4681.43|4682.03|4681.43|26
1641808120000|2022-01-10 09:48:40|4681.78|4681.18|4681.53|4680.93|4681.78|4681.18|4681.28|4680.68|20
1641808130000|2022-01-10 09:48:50|4681.28|4680.68|4681.28|4680.68|4681.53|4680.93|4681.28|4680.68|11
1641808140000|2022-01-10 09:49:00|4681.15|4680.55|4681.15|4680.55|4681.28|4680.68|4681.03|4680.43|19
1641808150000|2022-01-10 09:49:10|4681.03|4680.43|4680.53|4679.93|4681.03|4680.43|4680.53|4679.93|35
1641808160000|2022-01-10 09:49:20|4680.4|4679.8|4680.15|4679.55|4680.53|4679.93|4680.15|4679.55|50
1641808170000|2022-01-10 09:49:30|4680.28|4679.68|4680.4|4679.8|4680.4|4679.8|4680.03|4679.43|71
1641808180000|2022-01-10 09:49:40|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|4680.15|4679.55|7
1641808190000|2022-01-10 09:49:50|4680.03|4679.43|4680.28|4679.68|4680.28|4679.68|4680.03|4679.43|61
1641808200000|2022-01-10 09:50:00|4680.03|4679.43|4680.03|4679.43|4680.28|4679.68|4680.03|4679.43|73
1641808210000|2022-01-10 09:50:10|4680.28|4679.68|4680.53|4679.93|4680.53|4679.93|4680.15|4679.55|27
1641808220000|2022-01-10 09:50:20|||||||||1
1641808230000|2022-01-10 09:50:30|4680.78|4680.18|4680.9|4680.3|4681.28|4680.68|4680.78|4680.18|43
1641808240000|2022-01-10 09:50:40|4681.03|4680.43|4680.78|4680.18|4681.03|4680.43|4680.78|4680.18|53
1641808250000|2022-01-10 09:50:50|4680.53|4679.93|4680.78|4680.18|4680.78|4680.18|4680.53|4679.93|14
1641808260000|2022-01-10 09:51:00|4680.65|4680.05|4680.53|4679.93|4681.03|4680.43|4680.53|4679.93|32
1641808270000|2022-01-10 09:51:10|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|4680.28|4679.68|18
1641808280000|2022-01-10 09:51:20|4680.03|4679.43|4680.03|4679.43|4680.28|4679.68|4680.03|4679.43|17
1641808290000|2022-01-10 09:51:30|4679.9|4679.3|4680.28|4679.68|4680.53|4679.93|4679.78|4679.18|19
1641808300000|2022-01-10 09:51:40|4680.53|4679.93|4680.03|4679.43|4680.53|4679.93|4679.78|4679.18|76
1641808310000|2022-01-10 09:51:50|4679.9|4679.3|4679.78|4679.18|4680.03|4679.43|4679.78|4679.18|55
1641808320000|2022-01-10 09:52:00|4680.03|4679.43|4679.78|4679.18|4680.03|4679.43|4679.78|4679.18|63
1641808330000|2022-01-10 09:52:10|4679.53|4678.93|4680.03|4679.43|4680.03|4679.43|4679.53|4678.93|123
1641808340000|2022-01-10 09:52:20|4679.78|4679.18|4680.03|4679.43|4680.28|4679.68|4679.78|4679.18|16
1641808350000|2022-01-10 09:52:30|||||||||13
1641808360000|2022-01-10 09:52:40|4679.78|4679.18|4679.78|4679.18|4679.78|4679.18|4679.28|4678.68|142
1641808370000|2022-01-10 09:52:50|4680.15|4679.55|4680.53|4679.93|4680.78|4680.18|4680.15|4679.55|65
1641808380000|2022-01-10 09:53:00|4680.65|4680.05|4681.03|4680.43|4681.03|4680.43|4680.28|4679.68|42
1641808390000|2022-01-10 09:53:10|4681.15|4680.55|4681.28|4680.68|4681.53|4680.93|4681.03|4680.43|123
1641808400000|2022-01-10 09:53:20|4681.4|4680.8|4680.9|4680.3|4681.4|4680.8|4680.78|4680.18|51
1641808410000|2022-01-10 09:53:30|4681.03|4680.43|4681.03|4680.43|4681.28|4680.68|4680.9|4680.3|15
1641808420000|2022-01-10 09:53:40|4681.28|4680.68|4680.53|4679.93|4681.28|4680.68|4680.4|4679.8|34
1641808430000|2022-01-10 09:53:50|||||||||2
1641808440000|2022-01-10 09:54:00|4680.65|4680.05|4680.78|4680.18|4680.78|4680.18|4680.15|4679.55|52
1641808450000|2022-01-10 09:54:10|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4680.78|4680.18|31
1641808460000|2022-01-10 09:54:20|4680.9|4680.3|4680.78|4680.18|4681.03|4680.43|4680.78|4680.18|28
1641808470000|2022-01-10 09:54:30|4680.65|4680.05|4680.78|4680.18|4681.03|4680.43|4680.53|4679.93|21
1641808480000|2022-01-10 09:54:40|4681.15|4680.55|4681.28|4680.68|4681.28|4680.68|4681.03|4680.43|38
1641808490000|2022-01-10 09:54:50|4681.03|4680.43|4681.03|4680.43|4681.03|4680.43|4680.78|4680.18|25
1641808500000|2022-01-10 09:55:00|4680.9|4680.3|4681.28|4680.68|4681.28|4680.68|4680.9|4680.3|8
1641808510000|2022-01-10 09:55:10|4681.53|4680.93|4681.78|4681.18|4681.78|4681.18|4681.28|4680.68|10
1641808520000|2022-01-10 09:55:20|4681.9|4681.3|4682.28|4681.68|4682.28|4681.68|4681.9|4681.3|57
1641808530000|2022-01-10 09:55:30|4682.15|4681.55|4682.28|4681.68|4682.28|4681.68|4682.03|4681.43|39
1641808540000|2022-01-10 09:55:40|4682.15|4681.55|4681.53|4680.93|4682.15|4681.55|4681.53|4680.93|36
1641808550000|2022-01-10 09:55:50|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|4681.28|4680.68|6
1641808560000|2022-01-10 09:56:00|4681.4|4680.8|4681.78|4681.18|4681.78|4681.18|4681.4|4680.8|16
1641808570000|2022-01-10 09:56:10|4681.53|4680.93|4681.4|4680.8|4681.53|4680.93|4681.28|4680.68|10
1641808580000|2022-01-10 09:56:20|4681.28|4680.68|4681.28|4680.68|4681.53|4680.93|4681.28|4680.68|7
1641808590000|2022-01-10 09:56:30|4681.15|4680.55|4681.03|4680.43|4681.15|4680.55|4681.03|4680.43|5
1641808600000|2022-01-10 09:56:40|4681.15|4680.55|4681.53|4680.93|4681.65|4681.05|4681.15|4680.55|25
1641808610000|2022-01-10 09:56:50|4681.28|4680.68|4681.03|4680.43|4681.28|4680.68|4680.78|4680.18|43
1641808620000|2022-01-10 09:57:00|4680.28|4679.68|4680.03|4679.43|4680.28|4679.68|4680.03|4679.43|260
1641808630000|2022-01-10 09:57:10|4679.78|4679.18|4679.78|4679.18|4679.78|4679.18|4679.53|4678.93|73
1641808640000|2022-01-10 09:57:20|4679.53|4678.93|4679.53|4678.93|4679.53|4678.93|4679.53|4678.93|8
1641808650000|2022-01-10 09:57:30|4679.65|4679.05|4678.78|4678.18|4679.65|4679.05|4678.78|4678.18|96
1641808660000|2022-01-10 09:57:40|||||||||20
1641808670000|2022-01-10 09:57:50|4678.53|4677.93|4678.78|4678.18|4678.78|4678.18|4678.53|4677.93|42
1641808680000|2022-01-10 09:58:00|4679.03|4678.43|4679.03|4678.43|4679.28|4678.68|4678.53|4677.93|123
1641808690000|2022-01-10 09:58:10|4678.78|4678.18|4679.78|4679.18|4679.78|4679.18|4678.78|4678.18|55
1641808700000|2022-01-10 09:58:20|4679.53|4678.93|4679.78|4679.18|4679.78|4679.18|4679.53|4678.93|13
1641808710000|2022-01-10 09:58:30|4679.53|4678.93|4679.53|4678.93|4679.78|4679.18|4679.53|4678.93|33
1641808720000|2022-01-10 09:58:40|4679.28|4678.68|4679.03|4678.43|4679.28|4678.68|4678.78|4678.18|27
1641808730000|2022-01-10 09:58:50|4678.78|4678.18|4679.03|4678.43|4679.03|4678.43|4678.78|4678.18|10
1641808740000|2022-01-10 09:59:00|4678.9|4678.3|4678.53|4677.93|4679.03|4678.43|4678.28|4677.68|43
1641808750000|2022-01-10 09:59:10|4678.28|4677.68|4678.53|4677.93|4678.53|4677.93|4678.15|4677.55|59
1641808760000|2022-01-10 09:59:20|4678.65|4678.05|4679.28|4678.68|4679.4|4678.8|4678.53|4677.93|57
1641808770000|2022-01-10 09:59:30|4679.15|4678.55|4679.03|4678.43|4679.28|4678.68|4679.03|4678.43|21
1641808780000|2022-01-10 09:59:40|4678.4|4677.8|4678.28|4677.68|4678.4|4677.8|4678.03|4677.43|105
1641808790000|2022-01-10 09:59:50|4678.03|4677.43|4678.03|4677.43|4678.15|4677.55|4678.03|4677.43|16
1641808800000|2022-01-10 10:00:00|4678.28|4677.68|4677.4|4676.8|4678.28|4677.68|4677.28|4676.68|95
1641808810000|2022-01-10 10:00:10|4677.53|4676.93|4677.53|4676.93|4677.78|4677.18|4677.28|4676.68|46
1641808820000|2022-01-10 10:00:20|4677.4|4676.8|4676.53|4675.93|4677.53|4676.93|4676.53|4675.93|166
1641808830000|2022-01-10 10:00:30|4676.28|4675.68|4676.53|4675.93|4676.53|4675.93|4676.28|4675.68|47
1641808840000|2022-01-10 10:00:40|4676.28|4675.68|4676.78|4676.18|4676.78|4676.18|4676.03|4675.43|181
1641808850000|2022-01-10 10:00:50|4677.03|4676.43|4676.03|4675.43|4677.03|4676.43|4675.78|4675.18|66
1641808860000|2022-01-10 10:01:00|4676.28|4675.68|4677.03|4676.43|4677.28|4676.68|4676.03|4675.43|101
1641808870000|2022-01-10 10:01:10|4677.28|4676.68|4677.03|4676.43|4677.28|4676.68|4676.78|4676.18|25
1641808880000|2022-01-10 10:01:20|4677.28|4676.68|4677.03|4676.43|4677.28|4676.68|4676.9|4676.3|25
1641808890000|2022-01-10 10:01:30|4677.28|4676.68|4677.78|4677.18|4677.78|4677.18|4677.03|4676.43|55
1641808900000|2022-01-10 10:01:40|4678.03|4677.43|4678.28|4677.68|4678.28|4677.68|4678.03|4677.43|48
1641808910000|2022-01-10 10:01:50|4678.4|4677.8|4678.28|4677.68|4678.53|4677.93|4678.28|4677.68|31
1641808920000|2022-01-10 10:02:00|4678.53|4677.93|4677.53|4676.93|4678.53|4677.93|4677.53|4676.93|37
1641808930000|2022-01-10 10:02:10|4677.28|4676.68|4677.03|4676.43|4677.4|4676.8|4676.9|4676.3|34
1641808940000|2022-01-10 10:02:20|4676.9|4676.3|4676.28|4675.68|4676.9|4676.3|4676.28|4675.68|119
1641808950000|2022-01-10 10:02:30|4676.03|4675.43|4676.03|4675.43|4676.15|4675.55|4675.78|4675.18|60
1641808960000|2022-01-10 10:02:40|4675.78|4675.18|4676.03|4675.43|4676.28|4675.68|4675.78|4675.18|38
1641808970000|2022-01-10 10:02:50|4676.15|4675.55|4677.28|4676.68|4677.28|4676.68|4676.15|4675.55|47
1641808980000|2022-01-10 10:03:00|4677.15|4676.55|4677.4|4676.8|4677.53|4676.93|4677.15|4676.55|35
1641808990000|2022-01-10 10:03:10|4677.53|4676.93|4677.03|4676.43|4677.53|4676.93|4676.78|4676.18|53
1641809000000|2022-01-10 10:03:20|4677.28|4676.68|4677.78|4677.18|4678.03|4677.43|4677.15|4676.55|25
1641809010000|2022-01-10 10:03:30|4677.65|4677.05|4677.53|4676.93|4677.65|4677.05|4677.28|4676.68|35
1641809020000|2022-01-10 10:03:40|4677.28|4676.68|4677.53|4676.93|4677.53|4676.93|4677.28|4676.68|25
1641809030000|2022-01-10 10:03:50|4677.78|4677.18|4677.53|4676.93|4677.78|4677.18|4677.53|4676.93|18
1641809040000|2022-01-10 10:04:00|4677.78|4677.18|4678.03|4677.43|4678.28|4677.68|4677.78|4677.18|61
1641809050000|2022-01-10 10:04:10|4678.28|4677.68|4678.78|4678.18|4678.78|4678.18|4678.28|4677.68|86
1641809060000|2022-01-10 10:04:20|4678.65|4678.05|4678.15|4677.55|4678.65|4678.05|4677.9|4677.3|77
1641809070000|2022-01-10 10:04:30|4678.28|4677.68|4678.53|4677.93|4678.78|4678.18|4678.15|4677.55|35
1641809080000|2022-01-10 10:04:40|4678.78|4678.18|4678.78|4678.18|4678.78|4678.18|4678.53|4677.93|27
1641809090000|2022-01-10 10:04:50|4678.53|4677.93|4678.53|4677.93|4678.78|4678.18|4678.53|4677.93|156
1641809100000|2022-01-10 10:05:00|4679.03|4678.43|4679.28|4678.68|4679.28|4678.68|4678.78|4678.18|82
1641809110000|2022-01-10 10:05:10|4679.03|4678.43|4678.78|4678.18|4679.28|4678.68|4678.78|4678.18|36
1641809120000|2022-01-10 10:05:20|4678.65|4678.05|4678.4|4677.8|4678.65|4678.05|4678.28|4677.68|16
1641809130000|2022-01-10 10:05:30|4678.53|4677.93|4679.03|4678.43|4679.03|4678.43|4678.4|4677.8|63
1641809140000|2022-01-10 10:05:40|4678.78|4678.18|4678.78|4678.18|4678.9|4678.3|4678.53|4677.93|37
1641809150000|2022-01-10 10:05:50|4678.9|4678.3|4678.78|4678.18|4679.03|4678.43|4678.78|4678.18|10
1641809160000|2022-01-10 10:06:00|4678.28|4677.68|4678.03|4677.43|4678.53|4677.93|4677.9|4677.3|47
1641809170000|2022-01-10 10:06:10|4677.9|4677.3|4678.03|4677.43|4678.03|4677.43|4677.78|4677.18|21
1641809180000|2022-01-10 10:06:20|4678.15|4677.55|4678.28|4677.68|4678.28|4677.68|4678.15|4677.55|9
1641809190000|2022-01-10 10:06:30|4678.78|4678.18|4678.53|4677.93|4678.78|4678.18|4678.28|4677.68|38
1641809200000|2022-01-10 10:06:40|4678.78|4678.18|4679.03|4678.43|4679.03|4678.43|4678.78|4678.18|26
1641809210000|2022-01-10 10:06:50|||||||||9
1641809220000|2022-01-10 10:07:00|4678.78|4678.18|4679.28|4678.68|4679.28|4678.68|4678.78|4678.18|9
1641809230000|2022-01-10 10:07:10|4678.9|4678.3|4679.28|4678.68|4679.28|4678.68|4678.9|4678.3|8
1641809240000|2022-01-10 10:07:20|4679.4|4678.8|4679.28|4678.68|4679.4|4678.8|4679.15|4678.55|7
1641809250000|2022-01-10 10:07:30|4679.15|4678.55|4678.9|4678.3|4679.53|4678.93|4678.78|4678.18|25
1641809260000|2022-01-10 10:07:40|4679.03|4678.43|4678.9|4678.3|4679.15|4678.55|4678.78|4678.18|11
1641809270000|2022-01-10 10:07:50|4678.78|4678.18|4678.28|4677.68|4678.78|4678.18|4678.28|4677.68|27
1641809280000|2022-01-10 10:08:00|4678.4|4677.8|4679.03|4678.43|4679.03|4678.43|4678.4|4677.8|46
1641809290000|2022-01-10 10:08:10|4678.9|4678.3|4679.03|4678.43|4679.28|4678.68|4678.78|4678.18|43
1641809300000|2022-01-10 10:08:20|4678.78|4678.18|4678.28|4677.68|4678.78|4678.18|4678.28|4677.68|9
1641809310000|2022-01-10 10:08:30|4678.03|4677.43|4678.28|4677.68|4678.28|4677.68|4678.03|4677.43|18
1641809320000|2022-01-10 10:08:40|4678.53|4677.93|4679.03|4678.43|4679.03|4678.43|4678.28|4677.68|35
1641809330000|2022-01-10 10:08:50|4678.9|4678.3|4679.03|4678.43|4679.15|4678.55|4678.78|4678.18|17
1641809340000|2022-01-10 10:09:00|4679.15|4678.55|4679.03|4678.43|4679.28|4678.68|4679.03|4678.43|8
1641809350000|2022-01-10 10:09:10|4678.78|4678.18|4678.78|4678.18|4679.03|4678.43|4678.78|4678.18|1
1641809360000|2022-01-10 10:09:20|4678.53|4677.93|4678.53|4677.93|4678.78|4678.18|4678.28|4677.68|33
1641809370000|2022-01-10 10:09:30|4678.78|4678.18|4678.78|4678.18|4678.78|4678.18|4678.65|4678.05|6
1641809380000|2022-01-10 10:09:40|4679.03|4678.43|4679.53|4678.93|4679.53|4678.93|4679.03|4678.43|18
1641809390000|2022-01-10 10:09:50|4679.78|4679.18|4679.53|4678.93|4679.9|4679.3|4679.53|4678.93|28
1641809400000|2022-01-10 10:10:00|4679.65|4679.05|4680.53|4679.93|4680.53|4679.93|4679.65|4679.05|27
1641809410000|2022-01-10 10:10:10|4680.4|4679.8|4681.15|4680.55|4681.28|4680.68|4680.4|4679.8|30
1641809420000|2022-01-10 10:10:20|4681.28|4680.68|4682.03|4681.43|4682.03|4681.43|4681.28|4680.68|102
1641809430000|2022-01-10 10:10:30|4681.78|4681.18|4681.28|4680.68|4682.03|4681.43|4681.03|4680.43|80
1641809440000|2022-01-10 10:10:40|4681.15|4680.55|4681.53|4680.93|4681.53|4680.93|4681.03|4680.43|9
1641809450000|2022-01-10 10:10:50|4681.4|4680.8|4681.28|4680.68|4681.53|4680.93|4681.28|4680.68|23
1641809460000|2022-01-10 10:11:00|4681.4|4680.8|4682.28|4681.68|4682.28|4681.68|4681.28|4680.68|112
1641809470000|2022-01-10 10:11:10|4682.15|4681.55|4682.28|4681.68|4682.28|4681.68|4682.03|4681.43|46
1641809480000|2022-01-10 10:11:20|4682.03|4681.43|4682.28|4681.68|4682.28|4681.68|4682.03|4681.43|21
1641809490000|2022-01-10 10:11:30|4682.03|4681.43|4681.78|4681.18|4682.03|4681.43|4681.78|4681.18|20
1641809500000|2022-01-10 10:11:40|4682.03|4681.43|4681.9|4681.3|4682.15|4681.55|4681.78|4681.18|40
1641809510000|2022-01-10 10:11:50|4682.03|4681.43|4682.28|4681.68|4682.65|4682.05|4682.03|4681.43|35
1641809520000|2022-01-10 10:12:00|4681.9|4681.3|4682.28|4681.68|4682.4|4681.8|4681.9|4681.3|48
1641809530000|2022-01-10 10:12:10|4682.15|4681.55|4683.03|4682.43|4683.28|4682.68|4682.15|4681.55|123
1641809540000|2022-01-10 10:12:20|4682.78|4682.18|4682.15|4681.55|4683.03|4682.43|4682.03|4681.43|40
1641809550000|2022-01-10 10:12:30|4682.03|4681.43|4682.78|4682.18|4683.03|4682.43|4682.03|4681.43|58
1641809560000|2022-01-10 10:12:40|4683.03|4682.43|4682.53|4681.93|4683.03|4682.43|4682.53|4681.93|24
1641809570000|2022-01-10 10:12:50|4682.78|4682.18|4682.53|4681.93|4682.78|4682.18|4682.53|4681.93|28
1641809580000|2022-01-10 10:13:00|4682.65|4682.05|4682.78|4682.18|4682.9|4682.3|4682.65|4682.05|21
1641809590000|2022-01-10 10:13:10|4682.9|4682.3|4683.03|4682.43|4683.28|4682.68|4682.78|4682.18|104
1641809600000|2022-01-10 10:13:20|4682.9|4682.3|4682.53|4681.93|4683.28|4682.68|4682.53|4681.93|53
1641809610000|2022-01-10 10:13:30|4682.78|4682.18|4683.03|4682.43|4683.03|4682.43|4682.78|4682.18|41
1641809620000|2022-01-10 10:13:40|4683.28|4682.68|4683.28|4682.68|4683.4|4682.8|4683.28|4682.68|23
1641809630000|2022-01-10 10:13:50|4683.4|4682.8|4683.15|4682.55|4683.4|4682.8|4683.15|4682.55|43
1641809640000|2022-01-10 10:14:00|4683.03|4682.43|4682.9|4682.3|4683.28|4682.68|4682.78|4682.18|35
1641809650000|2022-01-10 10:14:10|4683.03|4682.43|4683.15|4682.55|4683.15|4682.55|4682.78|4682.18|17
1641809660000|2022-01-10 10:14:20|4683.03|4682.43|4683.28|4682.68|4683.53|4682.93|4683.03|4682.43|66
1641809670000|2022-01-10 10:14:30|4683.4|4682.8|4683.78|4683.18|4683.78|4683.18|4683.28|4682.68|25
1641809680000|2022-01-10 10:14:40|4684.03|4683.43|4683.9|4683.3|4684.03|4683.43|4683.78|4683.18|115
1641809690000|2022-01-10 10:14:50|4684.03|4683.43|4684.28|4683.68|4684.53|4683.93|4683.78|4683.18|72
1641809700000|2022-01-10 10:15:00|4684.03|4683.43|4684.53|4683.93|4684.53|4683.93|4684.03|4683.43|39
1641809710000|2022-01-10 10:15:10|4684.65|4684.05|4684.28|4683.68|4684.65|4684.05|4684.28|4683.68|18
1641809720000|2022-01-10 10:15:20|4684.53|4683.93|4684.28|4683.68|4684.78|4684.18|4684.28|4683.68|27
1641809730000|2022-01-10 10:15:30|4684.4|4683.8|4684.28|4683.68|4684.4|4683.8|4684.28|4683.68|10
1641809740000|2022-01-10 10:15:40|4684.53|4683.93|4684.03|4683.43|4684.53|4683.93|4684.03|4683.43|36
1641809750000|2022-01-10 10:15:50|4684.28|4683.68|4684.03|4683.43|4684.28|4683.68|4683.78|4683.18|17
1641809760000|2022-01-10 10:16:00|4684.28|4683.68|4683.9|4683.3|4684.28|4683.68|4683.78|4683.18|16
1641809770000|2022-01-10 10:16:10|4684.03|4683.43|4683.78|4683.18|4684.03|4683.43|4683.78|4683.18|12
1641809780000|2022-01-10 10:16:20|4683.53|4682.93|4683.78|4683.18|4683.78|4683.18|4683.53|4682.93|17
1641809790000|2022-01-10 10:16:30|4684.03|4683.43|4684.03|4683.43|4684.03|4683.43|4684.03|4683.43|24
1641809800000|2022-01-10 10:16:40|4683.78|4683.18|4683.9|4683.3|4684.03|4683.43|4683.78|4683.18|24
1641809810000|2022-01-10 10:16:50|4683.78|4683.18|4684.03|4683.43|4684.15|4683.55|4683.78|4683.18|26
1641809820000|2022-01-10 10:17:00|4684.15|4683.55|4684.03|4683.43|4684.15|4683.55|4683.78|4683.18|22
1641809830000|2022-01-10 10:17:10|4683.9|4683.3|4683.78|4683.18|4684.03|4683.43|4683.78|4683.18|42
1641809840000|2022-01-10 10:17:20|4683.65|4683.05|4683.28|4682.68|4683.78|4683.18|4683.28|4682.68|136
1641809850000|2022-01-10 10:17:30|4683.4|4682.8|4682.65|4682.05|4683.4|4682.8|4682.53|4681.93|97
1641809860000|2022-01-10 10:17:40|4682.78|4682.18|4682.78|4682.18|4683.15|4682.55|4682.78|4682.18|37
1641809870000|2022-01-10 10:17:50|4682.9|4682.3|4682.9|4682.3|4683.28|4682.68|4682.9|4682.3|49
1641809880000|2022-01-10 10:18:00|4683.03|4682.43|4683.03|4682.43|4683.53|4682.93|4682.9|4682.3|42
1641809890000|2022-01-10 10:18:10|4682.53|4681.93|4682.28|4681.68|4682.53|4681.93|4682.28|4681.68|48
1641809900000|2022-01-10 10:18:20|4682.53|4681.93|4682.53|4681.93|4682.78|4682.18|4682.53|4681.93|17
1641809910000|2022-01-10 10:18:30|4682.28|4681.68|4681.78|4681.18|4682.53|4681.93|4681.78|4681.18|71
1641809920000|2022-01-10 10:18:40|4682.03|4681.43|4682.53|4681.93|4682.53|4681.93|4682.03|4681.43|23
1641809930000|2022-01-10 10:18:50|4682.65|4682.05|4682.53|4681.93|4682.78|4682.18|4682.28|4681.68|54
1641809940000|2022-01-10 10:19:00|4682.28|4681.68|4682.53|4681.93|4682.53|4681.93|4682.28|4681.68|19
1641809950000|2022-01-10 10:19:10|4682.28|4681.68|4682.28|4681.68|4682.65|4682.05|4682.28|4681.68|71
1641809960000|2022-01-10 10:19:20|4682.03|4681.43|4682.03|4681.43|4682.28|4681.68|4681.65|4681.05|105
1641809970000|2022-01-10 10:19:30|4681.78|4681.18|4681.78|4681.18|4682.03|4681.43|4681.78|4681.18|60
1641809980000|2022-01-10 10:19:40|4681.9|4681.3|4681.78|4681.18|4681.9|4681.3|4681.78|4681.18|15
1641809990000|2022-01-10 10:19:50|4682.03|4681.43|4681.9|4681.3|4682.28|4681.68|4681.78|4681.18|17
1641810000000|2022-01-10 10:20:00|4682.03|4681.43|4682.78|4682.18|4682.78|4682.18|4682.03|4681.43|40
1641810010000|2022-01-10 10:20:10|4682.65|4682.05|4682.28|4681.68|4682.78|4682.18|4682.28|4681.68|28
1641810020000|2022-01-10 10:20:20|4682.03|4681.43|4681.53|4680.93|4682.28|4681.68|4681.28|4680.68|123
1641810030000|2022-01-10 10:20:30|4681.28|4680.68|4681.65|4681.05|4681.78|4681.18|4681.15|4680.55|62
1641810040000|2022-01-10 10:20:40|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|33
1641810050000|2022-01-10 10:20:50|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|4681.78|4681.18|4
1641810060000|2022-01-10 10:21:00|4681.53|4680.93|4681.03|4680.43|4681.65|4681.05|4681.03|4680.43|17
1641810070000|2022-01-10 10:21:10|4680.78|4680.18|4680.9|4680.3|4681.28|4680.68|4680.78|4680.18|29
1641810080000|2022-01-10 10:21:20|4680.78|4680.18|4680.53|4679.93|4681.03|4680.43|4680.28|4679.68|71
1641810090000|2022-01-10 10:21:30|||||||||6
1641810100000|2022-01-10 10:21:40|4680.65|4680.05|4680.28|4679.68|4680.78|4680.18|4680.28|4679.68|72
1641810110000|2022-01-10 10:21:50|4680.53|4679.93|4680.03|4679.43|4680.53|4679.93|4680.03|4679.43|25
1641810120000|2022-01-10 10:22:00|4679.78|4679.18|4680.03|4679.43|4680.03|4679.43|4679.78|4679.18|44
1641810130000|2022-01-10 10:22:10|4679.78|4679.18|4679.65|4679.05|4679.78|4679.18|4679.53|4678.93|50
1641810140000|2022-01-10 10:22:20|4679.53|4678.93|4680.03|4679.43|4680.03|4679.43|4679.53|4678.93|37
1641810150000|2022-01-10 10:22:30|4680.28|4679.68|4680.28|4679.68|4680.4|4679.8|4680.03|4679.43|21
1641810160000|2022-01-10 10:22:40|4680.15|4679.55|4680.78|4680.18|4681.03|4680.43|4680.15|4679.55|19
1641810170000|2022-01-10 10:22:50|4680.9|4680.3|4680.28|4679.68|4680.9|4680.3|4680.28|4679.68|49
1641810180000|2022-01-10 10:23:00|4680.4|4679.8|4680.15|4679.55|4680.4|4679.8|4680.15|4679.55|51
1641810190000|2022-01-10 10:23:10|4680.03|4679.43|4680.28|4679.68|4680.28|4679.68|4680.03|4679.43|3
1641810200000|2022-01-10 10:23:20|4680.4|4679.8|4680.28|4679.68|4680.65|4680.05|4680.28|4679.68|53
1641810210000|2022-01-10 10:23:30|4680.4|4679.8|4679.78|4679.18|4680.53|4679.93|4679.78|4679.18|24
1641810220000|2022-01-10 10:23:40|4679.53|4678.93|4678.28|4677.68|4679.53|4678.93|4678.28|4677.68|100
1641810230000|2022-01-10 10:23:50|4678.53|4677.93|4677.78|4677.18|4678.53|4677.93|4677.78|4677.18|94
1641810240000|2022-01-10 10:24:00|4677.65|4677.05|4678.15|4677.55|4678.15|4677.55|4677.65|4677.05|60
1641810250000|2022-01-10 10:24:10|4678.28|4677.68|4677.53|4676.93|4678.28|4677.68|4677.28|4676.68|65
1641810260000|2022-01-10 10:24:20|4677.78|4677.18|4677.65|4677.05|4677.78|4677.18|4677.53|4676.93|42
1641810270000|2022-01-10 10:24:30|4677.53|4676.93|4677.53|4676.93|4677.78|4677.18|4677.53|4676.93|19
1641810280000|2022-01-10 10:24:40|4677.65|4677.05|4677.9|4677.3|4678.03|4677.43|4677.65|4677.05|26
1641810290000|2022-01-10 10:24:50|4677.78|4677.18|4678.03|4677.43|4678.28|4677.68|4677.78|4677.18|38
1641810300000|2022-01-10 10:25:00|4677.78|4677.18|4678.53|4677.93|4678.9|4678.3|4677.78|4677.18|62
1641810310000|2022-01-10 10:25:10|4678.28|4677.68|4679.28|4678.68|4679.28|4678.68|4678.28|4677.68|59
1641810320000|2022-01-10 10:25:20|4679.03|4678.43|4679.03|4678.43|4679.03|4678.43|4678.78|4678.18|32
1641810330000|2022-01-10 10:25:30|4678.53|4677.93|4678.53|4677.93|4678.53|4677.93|4678.53|4677.93|59
1641810340000|2022-01-10 10:25:40|4678.78|4678.18|4679.03|4678.43|4679.03|4678.43|4678.53|4677.93|15
1641810350000|2022-01-10 10:25:50|4679.28|4678.68|4679.28|4678.68|4679.53|4678.93|4679.28|4678.68|23
1641810360000|2022-01-10 10:26:00|4679.53|4678.93|4679.53|4678.93|4679.78|4679.18|4679.53|4678.93|34
1641810370000|2022-01-10 10:26:10|4679.65|4679.05|4680.03|4679.43|4680.03|4679.43|4679.53|4678.93|43
1641810380000|2022-01-10 10:26:20|4679.78|4679.18|4679.28|4678.68|4679.78|4679.18|4679.28|4678.68|50
1641810390000|2022-01-10 10:26:30|4679.15|4678.55|4678.78|4678.18|4679.15|4678.55|4678.78|4678.18|79
1641810400000|2022-01-10 10:26:40|4679.03|4678.43|4678.4|4677.8|4679.03|4678.43|4678.28|4677.68|37
1641810410000|2022-01-10 10:26:50|4678.53|4677.93|4678.53|4677.93|4678.65|4678.05|4678.28|4677.68|24
1641810420000|2022-01-10 10:27:00|4678.4|4677.8|4679.28|4678.68|4679.28|4678.68|4678.28|4677.68|28
1641810430000|2022-01-10 10:27:10|4679.03|4678.43|4678.78|4678.18|4679.03|4678.43|4678.78|4678.18|23
1641810440000|2022-01-10 10:27:20|4679.03|4678.43|4679.03|4678.43|4679.03|4678.43|4678.78|4678.18|8
1641810450000|2022-01-10 10:27:30|4678.78|4678.18|4678.03|4677.43|4678.78|4678.18|4677.78|4677.18|59
1641810460000|2022-01-10 10:27:40|4677.78|4677.18|4678.03|4677.43|4678.4|4677.8|4677.53|4676.93|106
1641810470000|2022-01-10 10:27:50|4678.15|4677.55|4678.4|4677.8|4678.53|4677.93|4678.03|4677.43|34
1641810480000|2022-01-10 10:28:00|4678.28|4677.68|4677.78|4677.18|4678.28|4677.68|4677.78|4677.18|27
1641810490000|2022-01-10 10:28:10|4677.9|4677.3|4678.03|4677.43|4678.03|4677.43|4677.78|4677.18|2
1641810500000|2022-01-10 10:28:20|4678.15|4677.55|4679.03|4678.43|4679.03|4678.43|4678.03|4677.43|51
1641810510000|2022-01-10 10:28:30|4678.9|4678.3|4679.03|4678.43|4679.03|4678.43|4678.78|4678.18|15
1641810520000|2022-01-10 10:28:40|4679.28|4678.68|4679.53|4678.93|4679.53|4678.93|4679.28|4678.68|13
1641810530000|2022-01-10 10:28:50|4679.28|4678.68|4679.28|4678.68|4679.53|4678.93|4679.03|4678.43|16
1641810540000|2022-01-10 10:29:00|4679.15|4678.55|4679.53|4678.93|4679.53|4678.93|4679.03|4678.43|16
1641810550000|2022-01-10 10:29:10|4679.4|4678.8|4679.53|4678.93|4679.78|4679.18|4679.4|4678.8|7
1641810560000|2022-01-10 10:29:20|4679.78|4679.18|4679.78|4679.18|4679.78|4679.18|4679.78|4679.18|0
1641810570000|2022-01-10 10:29:30|4679.53|4678.93|4678.78|4678.18|4679.53|4678.93|4678.78|4678.18|32
1641810580000|2022-01-10 10:29:40|4679.03|4678.43|4679.03|4678.43|4679.53|4678.93|4679.03|4678.43|41
1641810590000|2022-01-10 10:29:50|4679.15|4678.55|4679.15|4678.55|4679.28|4678.68|4679.03|4678.43|6
1641810600000|2022-01-10 10:30:00|4679.03|4678.43|4678.53|4677.93|4679.15|4678.55|4678.4|4677.8|26
1641810610000|2022-01-10 10:30:10|4678.78|4678.18|4678.4|4677.8|4678.78|4678.18|4678.4|4677.8|22
1641810620000|2022-01-10 10:30:20|4678.53|4677.93|4678.28|4677.68|4678.53|4677.93|4678.28|4677.68|6
1641810630000|2022-01-10 10:30:30|4678.53|4677.93|4678.28|4677.68|4678.53|4677.93|4678.15|4677.55|12
1641810640000|2022-01-10 10:30:40|4678.15|4677.55|4678.53|4677.93|4678.53|4677.93|4678.03|4677.43|66
1641810650000|2022-01-10 10:30:50|||||||||3
1641810660000|2022-01-10 10:31:00|4678.78|4678.18|4679.28|4678.68|4679.28|4678.68|4678.78|4678.18|33
1641810670000|2022-01-10 10:31:10|4679.15|4678.55|4679.78|4679.18|4679.78|4679.18|4679.15|4678.55|14
1641810680000|2022-01-10 10:31:20|4679.65|4679.05|4679.53|4678.93|4679.78|4679.18|4679.53|4678.93|8
1641810690000|2022-01-10 10:31:30|4679.28|4678.68|4679.53|4678.93|4679.53|4678.93|4679.28|4678.68|11
1641810700000|2022-01-10 10:31:40|4679.4|4678.8|4679.53|4678.93|4679.53|4678.93|4679.28|4678.68|0
1641810710000|2022-01-10 10:31:50|4679.28|4678.68|4678.78|4678.18|4679.28|4678.68|4678.78|4678.18|16
1641810720000|2022-01-10 10:32:00|4678.9|4678.3|4678.28|4677.68|4679.03|4678.43|4678.28|4677.68|14
1641810730000|2022-01-10 10:32:10|4678.4|4677.8|4677.9|4677.3|4678.4|4677.8|4677.78|4677.18|23
1641810740000|2022-01-10 10:32:20|4678.03|4677.43|4678.03|4677.43|4678.03|4677.43|4677.78|4677.18|13
1641810750000|2022-01-10 10:32:30|4677.78|4677.18|4677.78|4677.18|4678.03|4677.43|4677.78|4677.18|35
1641810760000|2022-01-10 10:32:40|4677.65|4677.05|4677.53|4676.93|4677.78|4677.18|4677.53|4676.93|12
1641810770000|2022-01-10 10:32:50|4677.78|4677.18|4678.03|4677.43|4678.03|4677.43|4677.53|4676.93|8
1641810780000|2022-01-10 10:33:00|4677.9|4677.3|4678.53|4677.93|4678.53|4677.93|4677.78|4677.18|35
1641810790000|2022-01-10 10:33:10|4678.65|4678.05|4678.78|4678.18|4679.03|4678.43|4678.53|4677.93|42
1641810800000|2022-01-10 10:33:20|4678.65|4678.05|4678.78|4678.18|4678.78|4678.18|4678.53|4677.93|6
1641810810000|2022-01-10 10:33:30|4679.03|4678.43|4679.03|4678.43|4679.03|4678.43|4678.9|4678.3|11
1641810820000|2022-01-10 10:33:40|4678.9|4678.3|4678.9|4678.3|4679.03|4678.43|4678.78|4678.18|6
1641810830000|2022-01-10 10:33:50|4678.78|4678.18|4679.28|4678.68|4679.28|4678.68|4678.78|4678.18|6
1641810840000|2022-01-10 10:34:00|4679.53|4678.93|4679.28|4678.68|4679.53|4678.93|4679.28|4678.68|12
1641810850000|2022-01-10 10:34:10|4679.53|4678.93|4679.53|4678.93|4679.78|4679.18|4679.4|4678.8|20
1641810860000|2022-01-10 10:34:20|4679.4|4678.8|4679.53|4678.93|4679.78|4679.18|4679.28|4678.68|19
1641810870000|2022-01-10 10:34:30|4679.78|4679.18|4679.65|4679.05|4679.78|4679.18|4679.53|4678.93|8
1641810880000|2022-01-10 10:34:40|4679.78|4679.18|4679.65|4679.05|4679.78|4679.18|4679.65|4679.05|2
1641810890000|2022-01-10 10:34:50|4679.53|4678.93|4679.28|4678.68|4679.78|4679.18|4679.28|4678.68|1
1641810900000|2022-01-10 10:35:00|4679.03|4678.43|4679.03|4678.43|4679.03|4678.43|4678.65|4678.05|31
1641810910000|2022-01-10 10:35:10|4678.78|4678.18|4678.9|4678.3|4679.03|4678.43|4678.53|4677.93|18
1641810920000|2022-01-10 10:35:20|4678.78|4678.18|4678.53|4677.93|4679.03|4678.43|4678.53|4677.93|5
1641810930000|2022-01-10 10:35:30|4679.53|4678.93|4679.53|4678.93|4679.78|4679.18|4679.53|4678.93|97
1641810940000|2022-01-10 10:35:40|4679.28|4678.68|4679.28|4678.68|4679.53|4678.93|4679.15|4678.55|20
1641810950000|2022-01-10 10:35:50|4679.03|4678.43|4679.03|4678.43|4679.28|4678.68|4678.78|4678.18|24
1641810960000|2022-01-10 10:36:00|4679.15|4678.55|4679.15|4678.55|4679.28|4678.68|4679.03|4678.43|9
1641810970000|2022-01-10 10:36:10|4679.03|4678.43|4678.9|4678.3|4679.28|4678.68|4678.9|4678.3|1
1641810980000|2022-01-10 10:36:20|4678.78|4678.18|4678.78|4678.18|4678.9|4678.3|4678.53|4677.93|15
1641810990000|2022-01-10 10:36:30|4678.65|4678.05|4678.28|4677.68|4678.78|4678.18|4678.15|4677.55|7
1641811000000|2022-01-10 10:36:40|4678.53|4677.93|4678.53|4677.93|4678.53|4677.93|4678.28|4677.68|7
1641811010000|2022-01-10 10:36:50|4678.78|4678.18|4679.4|4678.8|4679.65|4679.05|4678.78|4678.18|16
1641811020000|2022-01-10 10:37:00|4679.28|4678.68|4680.03|4679.43|4680.03|4679.43|4679.28|4678.68|37
1641811030000|2022-01-10 10:37:10|4679.78|4679.18|4679.65|4679.05|4679.9|4679.3|4679.53|4678.93|13
1641811040000|2022-01-10 10:37:20|4679.53|4678.93|4679.4|4678.8|4679.65|4679.05|4679.28|4678.68|31
1641811050000|2022-01-10 10:37:30|4679.28|4678.68|4679.15|4678.55|4679.4|4678.8|4679.15|4678.55|3
1641811060000|2022-01-10 10:37:40|4679.03|4678.43|4679.28|4678.68|4679.53|4678.93|4679.03|4678.43|17
1641811070000|2022-01-10 10:37:50|4679.15|4678.55|4679.28|4678.68|4679.28|4678.68|4679.03|4678.43|31
1641811080000|2022-01-10 10:38:00|4679.53|4678.93|4679.78|4679.18|4679.78|4679.18|4679.53|4678.93|26
1641811090000|2022-01-10 10:38:10|4679.53|4678.93|4679.53|4678.93|4679.53|4678.93|4679.4|4678.8|5
1641811100000|2022-01-10 10:38:20|4679.28|4678.68|4679.53|4678.93|4679.53|4678.93|4679.28|4678.68|3
1641811110000|2022-01-10 10:38:30|4679.28|4678.68|4679.4|4678.8|4679.53|4678.93|4679.15|4678.55|39
1641811120000|2022-01-10 10:38:40|4679.28|4678.68|4679.53|4678.93|4679.78|4679.18|4679.28|4678.68|8
1641811130000|2022-01-10 10:38:50|4679.4|4678.8|4679.03|4678.43|4679.53|4678.93|4679.03|4678.43|17
1641811140000|2022-01-10 10:39:00|4679.28|4678.68|4679.28|4678.68|4679.28|4678.68|4678.9|4678.3|17
1641811150000|2022-01-10 10:39:10|4679.53|4678.93|4679.53|4678.93|4679.53|4678.93|4679.53|4678.93|3
1641811160000|2022-01-10 10:39:20|4679.78|4679.18|4680.03|4679.43|4680.03|4679.43|4679.78|4679.18|10
1641811170000|2022-01-10 10:39:30|4679.9|4679.3|4679.53|4678.93|4679.9|4679.3|4679.53|4678.93|2
1641811180000|2022-01-10 10:39:40|4679.4|4678.8|4679.53|4678.93|4679.53|4678.93|4679.28|4678.68|1
1641811190000|2022-01-10 10:39:50|4679.65|4679.05|4679.28|4678.68|4679.65|4679.05|4679.03|4678.43|9
1641811200000|2022-01-10 10:40:00|4679.53|4678.93|4679.4|4678.8|4679.53|4678.93|4679.28|4678.68|12
1641811210000|2022-01-10 10:40:10|4679.28|4678.68|4679.28|4678.68|4679.78|4679.18|4679.28|4678.68|28
1641811220000|2022-01-10 10:40:20|4679.15|4678.55|4679.15|4678.55|4679.15|4678.55|4679.15|4678.55|8
1641811230000|2022-01-10 10:40:30|4679.03|4678.43|4679.03|4678.43|4679.53|4678.93|4679.03|4678.43|29
1641811240000|2022-01-10 10:40:40|4679.15|4678.55|4679.03|4678.43|4679.28|4678.68|4679.03|4678.43|21
1641811250000|2022-01-10 10:40:50|4678.78|4678.18|4678.28|4677.68|4678.78|4678.18|4678.28|4677.68|15
1641811260000|2022-01-10 10:41:00|4678.15|4677.55|4676.78|4676.18|4678.28|4677.68|4676.78|4676.18|170
1641811270000|2022-01-10 10:41:10|4676.65|4676.05|4676.28|4675.68|4676.78|4676.18|4676.28|4675.68|64
1641811280000|2022-01-10 10:41:20|4676.03|4675.43|4676.28|4675.68|4676.28|4675.68|4676.03|4675.43|52
1641811290000|2022-01-10 10:41:30|4676.53|4675.93|4676.53|4675.93|4676.53|4675.93|4676.28|4675.68|52
1641811300000|2022-01-10 10:41:40|4676.28|4675.68|4675.53|4674.93|4676.28|4675.68|4675.53|4674.93|65
1641811310000|2022-01-10 10:41:50|4675.78|4675.18|4675.78|4675.18|4675.78|4675.18|4675.53|4674.93|61
1641811320000|2022-01-10 10:42:00|4676.03|4675.43|4675.9|4675.3|4676.03|4675.43|4675.78|4675.18|39
1641811330000|2022-01-10 10:42:10|4675.78|4675.18|4676.78|4676.18|4676.9|4676.3|4675.78|4675.18|70
1641811340000|2022-01-10 10:42:20|4676.65|4676.05|4675.78|4675.18|4676.78|4676.18|4675.78|4675.18|64
1641811350000|2022-01-10 10:42:30|4675.53|4674.93|4676.15|4675.55|4676.28|4675.68|4675.53|4674.93|32
1641811360000|2022-01-10 10:42:40|4676.03|4675.43|4674.78|4674.18|4676.28|4675.68|4674.78|4674.18|126
1641811370000|2022-01-10 10:42:50|4674.9|4674.3|4674.4|4673.8|4675.03|4674.43|4674.28|4673.68|53
1641811380000|2022-01-10 10:43:00|4674.53|4673.93|4674.53|4673.93|4674.78|4674.18|4674.28|4673.68|22
1641811390000|2022-01-10 10:43:10|4674.28|4673.68|4674.03|4673.43|4674.28|4673.68|4673.78|4673.18|181
1641811400000|2022-01-10 10:43:20|4673.9|4673.3|4673.78|4673.18|4674.28|4673.68|4673.78|4673.18|59
1641811410000|2022-01-10 10:43:30|4674.03|4673.43|4674.03|4673.43|4674.28|4673.68|4673.78|4673.18|89
1641811420000|2022-01-10 10:43:40|4674.28|4673.68|4674.4|4673.8|4674.65|4674.05|4674.15|4673.55|45
1641811430000|2022-01-10 10:43:50|4674.53|4673.93|4674.78|4674.18|4674.78|4674.18|4674.53|4673.93|25
1641811440000|2022-01-10 10:44:00|4674.65|4674.05|4674.65|4674.05|4674.78|4674.18|4674.4|4673.8|8
1641811450000|2022-01-10 10:44:10|4674.53|4673.93|4675.03|4674.43|4675.28|4674.68|4674.53|4673.93|83
1641811460000|2022-01-10 10:44:20|4674.9|4674.3|4674.78|4674.18|4675.03|4674.43|4674.78|4674.18|9
1641811470000|2022-01-10 10:44:30|4674.53|4673.93|4674.53|4673.93|4674.53|4673.93|4674.28|4673.68|38
1641811480000|2022-01-10 10:44:40|4674.03|4673.43|4674.28|4673.68|4674.28|4673.68|4674.03|4673.43|22
1641811490000|2022-01-10 10:44:50|4674.53|4673.93|4674.28|4673.68|4674.53|4673.93|4674.28|4673.68|28
1641811500000|2022-01-10 10:45:00|4674.53|4673.93|4674.03|4673.43|4674.53|4673.93|4673.78|4673.18|37
1641811510000|2022-01-10 10:45:10|4674.28|4673.68|4674.03|4673.43|4674.28|4673.68|4674.03|4673.43|20
1641811520000|2022-01-10 10:45:20|4674.15|4673.55|4674.03|4673.43|4674.28|4673.68|4674.03|4673.43|24
1641811530000|2022-01-10 10:45:30|4674.28|4673.68|4674.53|4673.93|4674.53|4673.93|4674.03|4673.43|42
1641811540000|2022-01-10 10:45:40|4674.28|4673.68|4674.53|4673.93|4674.53|4673.93|4674.28|4673.68|35
1641811550000|2022-01-10 10:45:50|4674.4|4673.8|4674.53|4673.93|4674.53|4673.93|4674.28|4673.68|1
1641811560000|2022-01-10 10:46:00|4674.78|4674.18|4674.53|4673.93|4674.78|4674.18|4674.53|4673.93|41
1641811570000|2022-01-10 10:46:10|4674.78|4674.18|4675.03|4674.43|4675.03|4674.43|4674.53|4673.93|23
1641811580000|2022-01-10 10:46:20|4675.28|4674.68|4675.03|4674.43|4675.28|4674.68|4675.03|4674.43|24
1641811590000|2022-01-10 10:46:30|4674.9|4674.3|4674.78|4674.18|4675.03|4674.43|4674.78|4674.18|11
1641811600000|2022-01-10 10:46:40|4674.9|4674.3|4675.03|4674.43|4675.03|4674.43|4674.9|4674.3|13
1641811610000|2022-01-10 10:46:50|4675.53|4674.93|4675.28|4674.68|4675.53|4674.93|4675.28|4674.68|39
1641811620000|2022-01-10 10:47:00|4675.4|4674.8|4676.65|4676.05|4676.65|4676.05|4675.28|4674.68|45
1641811630000|2022-01-10 10:47:10|4676.78|4676.18|4676.53|4675.93|4676.78|4676.18|4676.53|4675.93|15
1641811640000|2022-01-10 10:47:20|4676.28|4675.68|4675.78|4675.18|4676.28|4675.68|4675.78|4675.18|29
1641811650000|2022-01-10 10:47:30|4675.53|4674.93|4675.78|4675.18|4675.78|4675.18|4675.53|4674.93|11
1641811660000|2022-01-10 10:47:40|4675.53|4674.93|4675.78|4675.18|4676.03|4675.43|4675.53|4674.93|46
1641811670000|2022-01-10 10:47:50|4675.53|4674.93|4675.28|4674.68|4675.53|4674.93|4675.15|4674.55|19
1641811680000|2022-01-10 10:48:00|4675.03|4674.43|4675.28|4674.68|4675.53|4674.93|4675.03|4674.43|29
1641811690000|2022-01-10 10:48:10|4675.4|4674.8|4675.53|4674.93|4675.53|4674.93|4675.4|4674.8|29
1641811700000|2022-01-10 10:48:20|4675.4|4674.8|4674.03|4673.43|4675.4|4674.8|4674.03|4673.43|26
1641811710000|2022-01-10 10:48:30|4674.28|4673.68|4674.53|4673.93|4674.65|4674.05|4674.03|4673.43|30
1641811720000|2022-01-10 10:48:40|4674.28|4673.68|4674.4|4673.8|4674.4|4673.8|4674.28|4673.68|19
1641811730000|2022-01-10 10:48:50|4674.28|4673.68|4674.53|4673.93|4674.53|4673.93|4674.28|4673.68|25
1641811740000|2022-01-10 10:49:00|4674.28|4673.68|4674.03|4673.43|4674.28|4673.68|4674.03|4673.43|25
1641811750000|2022-01-10 10:49:10|4674.15|4673.55|4674.03|4673.43|4674.28|4673.68|4674.03|4673.43|11
1641811760000|2022-01-10 10:49:20|||||||||21
1641811770000|2022-01-10 10:49:30|4674.15|4673.55|4674.28|4673.68|4674.28|4673.68|4674.03|4673.43|48
1641811780000|2022-01-10 10:49:40|4674.53|4673.93|4675.03|4674.43|4675.15|4674.55|4674.53|4673.93|27
1641811790000|2022-01-10 10:49:50|4675.15|4674.55|4674.9|4674.3|4675.15|4674.55|4674.78|4674.18|8
1641811800000|2022-01-10 10:50:00|4675.03|4674.43|4675.4|4674.8|4675.53|4674.93|4675.03|4674.43|29
1641811810000|2022-01-10 10:50:10|4675.53|4674.93|4675.4|4674.8|4675.53|4674.93|4675.28|4674.68|1
1641811820000|2022-01-10 10:50:20|4675.53|4674.93|4675.53|4674.93|4675.53|4674.93|4675.28|4674.68|2
1641811830000|2022-01-10 10:50:30|4675.78|4675.18|4675.78|4675.18|4675.78|4675.18|4675.78|4675.18|11
1641811840000|2022-01-10 10:50:40|4675.4|4674.8|4675.03|4674.43|4675.53|4674.93|4675.03|4674.43|12
1641811850000|2022-01-10 10:50:50|4675.53|4674.93|4675.53|4674.93|4675.53|4674.93|4675.53|4674.93|20
1641811860000|2022-01-10 10:51:00|4675.78|4675.18|4675.9|4675.3|4676.03|4675.43|4675.78|4675.18|20
1641811870000|2022-01-10 10:51:10|4675.78|4675.18|4675.78|4675.18|4676.03|4675.43|4675.78|4675.18|8
1641811880000|2022-01-10 10:51:20|4675.9|4675.3|4676.03|4675.43|4676.03|4675.43|4675.78|4675.18|6
1641811890000|2022-01-10 10:51:30|4676.28|4675.68|4676.4|4675.8|4676.53|4675.93|4676.15|4675.55|14
1641811900000|2022-01-10 10:51:40|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|4676.15|4675.55|2
1641811910000|2022-01-10 10:51:50|4676.15|4675.55|4676.03|4675.43|4676.28|4675.68|4676.03|4675.43|12
1641811920000|2022-01-10 10:52:00|4675.78|4675.18|4676.03|4675.43|4676.28|4675.68|4675.53|4674.93|36
1641811930000|2022-01-10 10:52:10|4676.15|4675.55|4675.28|4674.68|4676.15|4675.55|4675.28|4674.68|17
1641811940000|2022-01-10 10:52:20|4675.53|4674.93|4674.78|4674.18|4675.65|4675.05|4674.78|4674.18|39
1641811950000|2022-01-10 10:52:30|4674.53|4673.93|4673.78|4673.18|4674.53|4673.93|4673.78|4673.18|70
1641811960000|2022-01-10 10:52:40|4673.9|4673.3|4673.15|4672.55|4673.9|4673.3|4672.65|4672.05|261
1641811970000|2022-01-10 10:52:50|4673.03|4672.43|4673.28|4672.68|4673.28|4672.68|4673.03|4672.43|78
1641811980000|2022-01-10 10:53:00|4673.53|4672.93|4673.4|4672.8|4673.53|4672.93|4673.28|4672.68|57
1641811990000|2022-01-10 10:53:10|4673.53|4672.93|4673.28|4672.68|4673.53|4672.93|4672.28|4671.68|122
1641812000000|2022-01-10 10:53:20|4673.53|4672.93|4674.28|4673.68|4674.28|4673.68|4673.4|4672.8|64
1641812010000|2022-01-10 10:53:30|4674.03|4673.43|4674.28|4673.68|4674.28|4673.68|4674.03|4673.43|37
1641812020000|2022-01-10 10:53:40|4674.03|4673.43|4674.03|4673.43|4674.4|4673.8|4674.03|4673.43|61
1641812030000|2022-01-10 10:53:50|4674.28|4673.68|4673.78|4673.18|4674.28|4673.68|4673.53|4672.93|62
1641812040000|2022-01-10 10:54:00|4674.03|4673.43|4674.03|4673.43|4674.03|4673.43|4673.65|4673.05|48
1641812050000|2022-01-10 10:54:10|4673.9|4673.3|4674.53|4673.93|4674.53|4673.93|4673.78|4673.18|46
1641812060000|2022-01-10 10:54:20|4674.28|4673.68|4674.03|4673.43|4674.28|4673.68|4673.9|4673.3|25
1641812070000|2022-01-10 10:54:30|4673.9|4673.3|4673.53|4672.93|4673.9|4673.3|4673.28|4672.68|20
1641812080000|2022-01-10 10:54:40|4673.4|4672.8|4673.03|4672.43|4673.53|4672.93|4673.03|4672.43|34
1641812090000|2022-01-10 10:54:50|4672.78|4672.18|4672.78|4672.18|4673.03|4672.43|4672.78|4672.18|21
1641812100000|2022-01-10 10:55:00|4672.65|4672.05|4672.78|4672.18|4672.78|4672.18|4672.53|4671.93|57
1641812110000|2022-01-10 10:55:10|4673.03|4672.43|4674.03|4673.43|4674.03|4673.43|4673.03|4672.43|24
1641812120000|2022-01-10 10:55:20|4673.9|4673.3|4674.03|4673.43|4674.03|4673.43|4673.78|4673.18|11
1641812130000|2022-01-10 10:55:30|4673.9|4673.3|4673.78|4673.18|4673.9|4673.3|4673.53|4672.93|9
1641812150000|2022-01-10 10:55:50|4674.03|4673.43|4674.28|4673.68|4674.53|4673.93|4674.03|4673.43|24
1641812160000|2022-01-10 10:56:00|4674.53|4673.93|4674.53|4673.93|4674.78|4674.18|4674.4|4673.8|35
1641812170000|2022-01-10 10:56:10|4674.4|4673.8|4674.28|4673.68|4674.53|4673.93|4674.28|4673.68|6
1641812180000|2022-01-10 10:56:20|4674.4|4673.8|4674.53|4673.93|4674.53|4673.93|4674.4|4673.8|2
1641812190000|2022-01-10 10:56:30|4675.03|4674.43|4675.03|4674.43|4675.03|4674.43|4674.78|4674.18|22
1641812200000|2022-01-10 10:56:40|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.4|4673.8|12
1641812210000|2022-01-10 10:56:50|4675.03|4674.43|4674.9|4674.3|4675.03|4674.43|4674.9|4674.3|20
1641812220000|2022-01-10 10:57:00|4674.78|4674.18|4674.78|4674.18|4675.03|4674.43|4674.78|4674.18|19
1641812230000|2022-01-10 10:57:10|4674.53|4673.93|4674.28|4673.68|4674.53|4673.93|4674.03|4673.43|29
1641812240000|2022-01-10 10:57:20|4674.53|4673.93|4674.28|4673.68|4674.53|4673.93|4674.28|4673.68|26
1641812250000|2022-01-10 10:57:30|4674.4|4673.8|4673.78|4673.18|4674.4|4673.8|4673.53|4672.93|26
1641812260000|2022-01-10 10:57:40|4674.03|4673.43|4674.15|4673.55|4674.28|4673.68|4674.03|4673.43|10
1641812270000|2022-01-10 10:57:50|4674.03|4673.43|4674.03|4673.43|4674.15|4673.55|4674.03|4673.43|0
1641812280000|2022-01-10 10:58:00|4674.15|4673.55|4674.03|4673.43|4674.15|4673.55|4674.03|4673.43|0
1641812290000|2022-01-10 10:58:10|4673.9|4673.3|4675.03|4674.43|4675.03|4674.43|4673.9|4673.3|49
1641812300000|2022-01-10 10:58:20|4675.28|4674.68|4675.03|4674.43|4675.28|4674.68|4675.03|4674.43|10
1641812310000|2022-01-10 10:58:30|4675.15|4674.55|4675.03|4674.43|4675.15|4674.55|4674.78|4674.18|11
1641812320000|2022-01-10 10:58:40|4674.9|4674.3|4675.03|4674.43|4675.03|4674.43|4674.78|4674.18|7
1641812330000|2022-01-10 10:58:50|4674.9|4674.3|4675.03|4674.43|4675.03|4674.43|4674.9|4674.3|1
1641812340000|2022-01-10 10:59:00|4675.15|4674.55|4674.78|4674.18|4675.15|4674.55|4674.78|4674.18|7
1641812350000|2022-01-10 10:59:10|4674.53|4673.93|4674.78|4674.18|4674.78|4674.18|4674.53|4673.93|20
1641812360000|2022-01-10 10:59:20|4674.53|4673.93|4674.4|4673.8|4674.53|4673.93|4674.28|4673.68|4
1641812370000|2022-01-10 10:59:30|4674.53|4673.93|4674.03|4673.43|4674.53|4673.93|4674.03|4673.43|9
1641812380000|2022-01-10 10:59:40|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|4673.9|4673.3|10
1641812390000|2022-01-10 10:59:50|4674.15|4673.55|4674.28|4673.68|4674.53|4673.93|4674.15|4673.55|11
1641812400000|2022-01-10 11:00:00|4674.53|4673.93|4675.03|4674.43|4675.03|4674.43|4674.53|4673.93|43
1641812410000|2022-01-10 11:00:10|4675.15|4674.55|4675.28|4674.68|4675.53|4674.93|4675.03|4674.43|31
1641812420000|2022-01-10 11:00:20|4675.53|4674.93|4675.4|4674.8|4675.53|4674.93|4675.28|4674.68|47
1641812430000|2022-01-10 11:00:30|4675.53|4674.93|4675.28|4674.68|4675.53|4674.93|4675.15|4674.55|4
1641812440000|2022-01-10 11:00:40|4675.4|4674.8|4675.28|4674.68|4675.78|4675.18|4675.03|4674.43|49
1641812450000|2022-01-10 11:00:50|4675.53|4674.93|4675.78|4675.18|4675.78|4675.18|4675.4|4674.8|7
1641812460000|2022-01-10 11:01:00|4675.53|4674.93|4675.53|4674.93|4675.53|4674.93|4675.28|4674.68|13
1641812470000|2022-01-10 11:01:10|4675.65|4675.05|4675.78|4675.18|4675.78|4675.18|4675.65|4675.05|16
1641812480000|2022-01-10 11:01:20|||||||||25
1641812490000|2022-01-10 11:01:30|4675.53|4674.93|4675.78|4675.18|4675.78|4675.18|4675.53|4674.93|14
1641812500000|2022-01-10 11:01:40|4675.65|4675.05|4675.53|4674.93|4675.65|4675.05|4675.28|4674.68|4
1641812510000|2022-01-10 11:01:50|||||||||3
1641812520000|2022-01-10 11:02:00|4675.28|4674.68|4674.78|4674.18|4675.28|4674.68|4674.78|4674.18|22
1641812530000|2022-01-10 11:02:10|4674.53|4673.93|4674.53|4673.93|4674.78|4674.18|4674.53|4673.93|8
1641812540000|2022-01-10 11:02:20|4674.4|4673.8|4674.15|4673.55|4674.4|4673.8|4673.9|4673.3|14
1641812550000|2022-01-10 11:02:30|4674.28|4673.68|4674.28|4673.68|4674.28|4673.68|4674.03|4673.43|29
1641812560000|2022-01-10 11:02:40|4674.4|4673.8|4674.9|4674.3|4675.03|4674.43|4674.28|4673.68|8
1641812570000|2022-01-10 11:02:50|4675.03|4674.43|4674.9|4674.3|4675.03|4674.43|4674.53|4673.93|29
1641812580000|2022-01-10 11:03:00|4674.78|4674.18|4674.78|4674.18|4674.78|4674.18|4674.28|4673.68|17
1641812590000|2022-01-10 11:03:10|4674.65|4674.05|4674.53|4673.93|4674.65|4674.05|4674.53|4673.93|2
1641812600000|2022-01-10 11:03:20|4674.28|4673.68|4674.03|4673.43|4674.28|4673.68|4673.78|4673.18|49
1641812610000|2022-01-10 11:03:30|4673.9|4673.3|4672.78|4672.18|4673.9|4673.3|4672.78|4672.18|53
1641812620000|2022-01-10 11:03:40|4672.53|4671.93|4672.03|4671.43|4672.53|4671.93|4672.03|4671.43|131
1641812630000|2022-01-10 11:03:50|4671.9|4671.3|4672.03|4671.43|4672.03|4671.43|4671.65|4671.05|110
1641812640000|2022-01-10 11:04:00|4672.15|4671.55|4672.28|4671.68|4672.53|4671.93|4672.03|4671.43|47
1641812650000|2022-01-10 11:04:10|4672.53|4671.93|4672.78|4672.18|4672.78|4672.18|4672.53|4671.93|45
1641812660000|2022-01-10 11:04:20|||||||||4
1641812670000|2022-01-10 11:04:30|4672.53|4671.93|4671.78|4671.18|4672.53|4671.93|4671.53|4670.93|51
1641812680000|2022-01-10 11:04:40|4671.53|4670.93|4671.65|4671.05|4671.78|4671.18|4671.28|4670.68|67
1641812690000|2022-01-10 11:04:50|4671.78|4671.18|4671.65|4671.05|4671.78|4671.18|4671.53|4670.93|7
1641812700000|2022-01-10 11:05:00|4671.78|4671.18|4672.78|4672.18|4672.78|4672.18|4671.78|4671.18|132
1641812710000|2022-01-10 11:05:10|4672.65|4672.05|4672.53|4671.93|4672.78|4672.18|4672.28|4671.68|28
1641812720000|2022-01-10 11:05:20|4672.4|4671.8|4672.28|4671.68|4672.4|4671.8|4672.28|4671.68|3
1641812730000|2022-01-10 11:05:30|4672.53|4671.93|4673.28|4672.68|4673.28|4672.68|4672.53|4671.93|26
1641812740000|2022-01-10 11:05:40|4673.53|4672.93|4673.28|4672.68|4673.53|4672.93|4673.28|4672.68|21
1641812750000|2022-01-10 11:05:50|4673.53|4672.93|4673.28|4672.68|4673.78|4673.18|4673.28|4672.68|51
1641812760000|2022-01-10 11:06:00|4673.15|4672.55|4672.78|4672.18|4673.15|4672.55|4672.65|4672.05|39
1641812770000|2022-01-10 11:06:10|4672.65|4672.05|4672.03|4671.43|4672.65|4672.05|4672.03|4671.43|37
1641812780000|2022-01-10 11:06:20|4671.78|4671.18|4671.78|4671.18|4672.03|4671.43|4671.78|4671.18|30
1641812790000|2022-01-10 11:06:30|4672.03|4671.43|4672.53|4671.93|4672.53|4671.93|4672.03|4671.43|32
1641812800000|2022-01-10 11:06:40|4672.28|4671.68|4672.28|4671.68|4672.28|4671.68|4672.03|4671.43|28
1641812810000|2022-01-10 11:06:50|4672.15|4671.55|4672.28|4671.68|4672.28|4671.68|4671.78|4671.18|12
1641812820000|2022-01-10 11:07:00|4672.15|4671.55|4672.03|4671.43|4672.53|4671.93|4672.03|4671.43|23
1641812830000|2022-01-10 11:07:10|4671.9|4671.3|4671.78|4671.18|4672.03|4671.43|4671.78|4671.18|10
1641812840000|2022-01-10 11:07:20|4671.9|4671.3|4672.03|4671.43|4672.28|4671.68|4671.9|4671.3|14
1641812850000|2022-01-10 11:07:30|4672.28|4671.68|4672.65|4672.05|4672.78|4672.18|4672.15|4671.55|25
1641812860000|2022-01-10 11:07:40|4673.03|4672.43|4672.78|4672.18|4673.03|4672.43|4672.78|4672.18|9
1641812870000|2022-01-10 11:07:50|4672.65|4672.05|4672.03|4671.43|4672.65|4672.05|4672.03|4671.43|20
1641812880000|2022-01-10 11:08:00|4672.15|4671.55|4671.78|4671.18|4672.28|4671.68|4671.78|4671.18|33
1641812890000|2022-01-10 11:08:10|4671.9|4671.3|4671.78|4671.18|4672.03|4671.43|4671.78|4671.18|19
1641812900000|2022-01-10 11:08:20|4671.9|4671.3|4671.28|4670.68|4671.9|4671.3|4671.03|4670.43|122
1641812910000|2022-01-10 11:08:30|4671.03|4670.43|4671.03|4670.43|4671.15|4670.55|4670.78|4670.18|84
1641812920000|2022-01-10 11:08:40|4670.78|4670.18|4671.28|4670.68|4671.28|4670.68|4670.78|4670.18|118
1641812930000|2022-01-10 11:08:50|4671.53|4670.93|4671.28|4670.68|4671.53|4670.93|4671.03|4670.43|32
1641812940000|2022-01-10 11:09:00|4671.15|4670.55|4672.15|4671.55|4672.53|4671.93|4671.03|4670.43|72
1641812950000|2022-01-10 11:09:10|4672.28|4671.68|4671.78|4671.18|4672.28|4671.68|4671.65|4671.05|37
1641812960000|2022-01-10 11:09:20|4671.9|4671.3|4671.78|4671.18|4672.03|4671.43|4671.78|4671.18|3
1641812970000|2022-01-10 11:09:30|4671.9|4671.3|4671.53|4670.93|4672.03|4671.43|4671.53|4670.93|37
1641812980000|2022-01-10 11:09:40|4671.78|4671.18|4671.78|4671.18|4672.03|4671.43|4671.53|4670.93|24
1641812990000|2022-01-10 11:09:50|4672.03|4671.43|4672.03|4671.43|4672.03|4671.43|4671.65|4671.05|16
1641813000000|2022-01-10 11:10:00|4672.15|4671.55|4671.78|4671.18|4672.28|4671.68|4671.53|4670.93|41
1641813010000|2022-01-10 11:10:10|4671.65|4671.05|4671.78|4671.18|4672.03|4671.43|4671.65|4671.05|15
1641813020000|2022-01-10 11:10:20|4671.65|4671.05|4671.4|4670.8|4672.03|4671.43|4671.4|4670.8|18
1641813030000|2022-01-10 11:10:30|4671.53|4670.93|4671.53|4670.93|4671.53|4670.93|4671.28|4670.68|4
1641813040000|2022-01-10 11:10:40|4671.4|4670.8|4671.78|4671.18|4671.78|4671.18|4671.4|4670.8|93
1641813050000|2022-01-10 11:10:50|4671.9|4671.3|4672.03|4671.43|4672.28|4671.68|4671.9|4671.3|37
1641813060000|2022-01-10 11:11:00|4671.9|4671.3|4671.53|4670.93|4671.9|4671.3|4671.28|4670.68|57
1641813070000|2022-01-10 11:11:10|4671.65|4671.05|4671.53|4670.93|4671.78|4671.18|4671.53|4670.93|20
1641813080000|2022-01-10 11:11:20|4671.78|4671.18|4672.15|4671.55|4672.28|4671.68|4671.53|4670.93|28
1641813090000|2022-01-10 11:11:30|4672.03|4671.43|4671.78|4671.18|4672.15|4671.55|4671.78|4671.18|38
1641813100000|2022-01-10 11:11:40|4671.9|4671.3|4671.78|4671.18|4672.15|4671.55|4671.53|4670.93|52
1641813110000|2022-01-10 11:11:50|4671.9|4671.3|4671.78|4671.18|4671.9|4671.3|4671.53|4670.93|11
1641813120000|2022-01-10 11:12:00|4671.53|4670.93|4671.28|4670.68|4671.53|4670.93|4671.03|4670.43|63
1641813130000|2022-01-10 11:12:10|4671.15|4670.55|4671.53|4670.93|4671.53|4670.93|4671.03|4670.43|18
1641813140000|2022-01-10 11:12:20|4671.78|4671.18|4671.53|4670.93|4672.03|4671.43|4671.53|4670.93|72
1641813150000|2022-01-10 11:12:30|4671.28|4670.68|4671.53|4670.93|4671.78|4671.18|4671.28|4670.68|14
1641813160000|2022-01-10 11:12:40|4671.4|4670.8|4671.53|4670.93|4671.53|4670.93|4671.28|4670.68|18
1641813170000|2022-01-10 11:12:50|4671.78|4671.18|4671.78|4671.18|4671.78|4671.18|4671.65|4671.05|36
1641813180000|2022-01-10 11:13:00|4671.65|4671.05|4672.03|4671.43|4672.03|4671.43|4671.65|4671.05|8
1641813190000|2022-01-10 11:13:10|4672.4|4671.8|4672.65|4672.05|4672.78|4672.18|4672.4|4671.8|61
1641813200000|2022-01-10 11:13:20|4672.53|4671.93|4672.53|4671.93|4672.78|4672.18|4672.53|4671.93|4
1641813210000|2022-01-10 11:13:30|||||||||7
1641813220000|2022-01-10 11:13:40|4672.78|4672.18|4672.65|4672.05|4672.78|4672.18|4672.53|4671.93|23
1641813230000|2022-01-10 11:13:50|4672.53|4671.93|4672.53|4671.93|4672.78|4672.18|4672.53|4671.93|6
1641813240000|2022-01-10 11:14:00|4672.28|4671.68|4672.03|4671.43|4672.28|4671.68|4672.03|4671.43|15
1641813250000|2022-01-10 11:14:10|4672.28|4671.68|4672.03|4671.43|4672.28|4671.68|4672.03|4671.43|22
1641813260000|2022-01-10 11:14:20|4672.28|4671.68|4672.28|4671.68|4672.28|4671.68|4672.03|4671.43|12
1641813280000|2022-01-10 11:14:40|4672.03|4671.43|4672.03|4671.43|4672.03|4671.43|4672.03|4671.43|23
1641813290000|2022-01-10 11:14:50|4671.78|4671.18|4671.53|4670.93|4671.78|4671.18|4671.28|4670.68|105
1641813300000|2022-01-10 11:15:00|4671.78|4671.18|4671.78|4671.18|4671.78|4671.18|4671.28|4670.68|23
1641813310000|2022-01-10 11:15:10|4671.53|4670.93|4671.28|4670.68|4671.78|4671.18|4671.28|4670.68|31
1641813320000|2022-01-10 11:15:20|4671.4|4670.8|4671.28|4670.68|4671.4|4670.8|4671.28|4670.68|33
1641813330000|2022-01-10 11:15:30|4671.53|4670.93|4671.53|4670.93|4671.53|4670.93|4671.53|4670.93|21
1641813340000|2022-01-10 11:15:40|4672.03|4671.43|4671.78|4671.18|4672.03|4671.43|4671.78|4671.18|94
1641813350000|2022-01-10 11:15:50|4672.03|4671.43|4672.03|4671.43|4672.03|4671.43|4672.03|4671.43|5
1641813360000|2022-01-10 11:16:00|4672.28|4671.68|4672.28|4671.68|4672.53|4671.93|4672.28|4671.68|64
1641813370000|2022-01-10 11:16:10|4672.03|4671.43|4672.78|4672.18|4672.78|4672.18|4672.03|4671.43|26
1641813380000|2022-01-10 11:16:20|4673.03|4672.43|4672.78|4672.18|4673.03|4672.43|4672.78|4672.18|27
1641813390000|2022-01-10 11:16:30|4672.53|4671.93|4673.03|4672.43|4673.03|4672.43|4672.53|4671.93|12
1641813400000|2022-01-10 11:16:40|4673.53|4672.93|4673.28|4672.68|4673.53|4672.93|4673.28|4672.68|39
1641813410000|2022-01-10 11:16:50|4673.03|4672.43|4673.53|4672.93|4673.53|4672.93|4673.03|4672.43|48
1641813420000|2022-01-10 11:17:00|4673.78|4673.18|4673.78|4673.18|4674.03|4673.43|4673.78|4673.18|67
1641813430000|2022-01-10 11:17:10|4673.65|4673.05|4674.03|4673.43|4674.28|4673.68|4673.53|4672.93|22
1641813440000|2022-01-10 11:17:20|4673.78|4673.18|4673.78|4673.18|4673.78|4673.18|4673.78|4673.18|12
1641813450000|2022-01-10 11:17:30|4674.03|4673.43|4673.78|4673.18|4674.03|4673.43|4673.78|4673.18|24
1641813460000|2022-01-10 11:17:40|4673.9|4673.3|4674.03|4673.43|4674.03|4673.43|4673.78|4673.18|19
1641813470000|2022-01-10 11:17:50|4673.9|4673.3|4673.78|4673.18|4674.03|4673.43|4673.78|4673.18|5
1641813480000|2022-01-10 11:18:00|4673.65|4673.05|4673.28|4672.68|4673.65|4673.05|4673.28|4672.68|43
1641813490000|2022-01-10 11:18:10|4672.9|4672.3|4672.78|4672.18|4673.03|4672.43|4672.78|4672.18|27
1641813500000|2022-01-10 11:18:20|4673.03|4672.43|4673.53|4672.93|4673.53|4672.93|4673.03|4672.43|38
1641813510000|2022-01-10 11:18:30|4673.28|4672.68|4673.53|4672.93|4673.78|4673.18|4673.28|4672.68|18
1641813520000|2022-01-10 11:18:40|4673.65|4673.05|4673.53|4672.93|4673.65|4673.05|4673.28|4672.68|3
1641813530000|2022-01-10 11:18:50|4673.4|4672.8|4673.4|4672.8|4673.4|4672.8|4673.03|4672.43|2
1641813540000|2022-01-10 11:19:00|4673.28|4672.68|4673.28|4672.68|4673.4|4672.8|4673.03|4672.43|60
1641813550000|2022-01-10 11:19:10|4673.15|4672.55|4672.78|4672.18|4673.28|4672.68|4672.78|4672.18|66
1641813560000|2022-01-10 11:19:20|4672.9|4672.3|4672.78|4672.18|4673.03|4672.43|4672.78|4672.18|27
1641813570000|2022-01-10 11:19:30|4673.03|4672.43|4673.03|4672.43|4673.03|4672.43|4672.78|4672.18|14
1641813580000|2022-01-10 11:19:40|4673.53|4672.93|4673.4|4672.8|4673.53|4672.93|4673.28|4672.68|19
1641813590000|2022-01-10 11:19:50|4673.53|4672.93|4673.65|4673.05|4674.03|4673.43|4673.4|4672.8|46
1641813600000|2022-01-10 11:20:00|4673.78|4673.18|4673.28|4672.68|4673.78|4673.18|4673.28|4672.68|56
1641813610000|2022-01-10 11:20:10|4673.53|4672.93|4673.03|4672.43|4673.53|4672.93|4673.03|4672.43|22
1641813620000|2022-01-10 11:20:20|4672.78|4672.18|4673.03|4672.43|4673.03|4672.43|4672.78|4672.18|24
1641813630000|2022-01-10 11:20:30|4673.53|4672.93|4673.28|4672.68|4673.53|4672.93|4673.28|4672.68|46
1641813640000|2022-01-10 11:20:40|4673.53|4672.93|4673.28|4672.68|4673.53|4672.93|4673.28|4672.68|11
1641813650000|2022-01-10 11:20:50|4673.4|4672.8|4673.53|4672.93|4673.53|4672.93|4673.28|4672.68|18
1641813660000|2022-01-10 11:21:00|4673.28|4672.68|4674.4|4673.8|4674.53|4673.93|4673.28|4672.68|42
1641813670000|2022-01-10 11:21:10|4674.28|4673.68|4674.78|4674.18|4674.78|4674.18|4674.28|4673.68|25
1641813680000|2022-01-10 11:21:20|4674.65|4674.05|4674.28|4673.68|4674.78|4674.18|4674.28|4673.68|21
1641813690000|2022-01-10 11:21:30|4674.15|4673.55|4674.03|4673.43|4674.28|4673.68|4673.9|4673.3|6
1641813700000|2022-01-10 11:21:40|4674.15|4673.55|4673.78|4673.18|4674.28|4673.68|4673.78|4673.18|18
1641813710000|2022-01-10 11:21:50|4673.65|4673.05|4673.65|4673.05|4673.65|4673.05|4673.53|4672.93|6
1641813720000|2022-01-10 11:22:00|4673.4|4672.8|4672.78|4672.18|4673.4|4672.8|4672.53|4671.93|117
1641813730000|2022-01-10 11:22:10|4672.53|4671.93|4673.03|4672.43|4673.03|4672.43|4672.53|4671.93|52
1641813740000|2022-01-10 11:22:20|4672.9|4672.3|4673.03|4672.43|4673.28|4672.68|4672.9|4672.3|34
1641813750000|2022-01-10 11:22:30|4672.78|4672.18|4672.53|4671.93|4673.03|4672.43|4672.28|4671.68|31
1641813760000|2022-01-10 11:22:40|||||||||14
1641813770000|2022-01-10 11:22:50|4672.78|4672.18|4673.03|4672.43|4673.03|4672.43|4672.78|4672.18|11
1641813780000|2022-01-10 11:23:00|4672.78|4672.18|4673.03|4672.43|4673.03|4672.43|4672.78|4672.18|3
1641813790000|2022-01-10 11:23:10|4673.53|4672.93|4673.53|4672.93|4673.78|4673.18|4673.53|4672.93|22
1641813800000|2022-01-10 11:23:20|4673.4|4672.8|4673.28|4672.68|4673.53|4672.93|4673.28|4672.68|17
1641813810000|2022-01-10 11:23:30|4673.03|4672.43|4673.15|4672.55|4673.28|4672.68|4673.03|4672.43|9
1641813820000|2022-01-10 11:23:40|4673.03|4672.43|4672.03|4671.43|4673.03|4672.43|4671.9|4671.3|63
1641813830000|2022-01-10 11:23:50|4671.9|4671.3|4670.03|4669.43|4671.9|4671.3|4670.03|4669.43|242
1641813840000|2022-01-10 11:24:00|4670.28|4669.68|4669.78|4669.18|4670.53|4669.93|4669.78|4669.18|190
1641813850000|2022-01-10 11:24:10|4669.53|4668.93|4670.28|4669.68|4670.28|4669.68|4669.53|4668.93|106
1641813860000|2022-01-10 11:24:20|4670.15|4669.55|4670.53|4669.93|4670.78|4670.18|4670.15|4669.55|126
1641813870000|2022-01-10 11:24:30|4670.4|4669.8|4670.28|4669.68|4670.53|4669.93|4670.15|4669.55|28
1641813880000|2022-01-10 11:24:40|4670.53|4669.93|4670.03|4669.43|4670.53|4669.93|4670.03|4669.43|41
1641813890000|2022-01-10 11:24:50|4670.28|4669.68|4670.15|4669.55|4670.4|4669.8|4670.15|4669.55|13
1641813900000|2022-01-10 11:25:00|4670.28|4669.68|4670.28|4669.68|4670.78|4670.18|4670.28|4669.68|51
1641813910000|2022-01-10 11:25:10|4670.53|4669.93|4670.53|4669.93|4670.53|4669.93|4670.28|4669.68|9
1641813920000|2022-01-10 11:25:20|4670.28|4669.68|4670.28|4669.68|4670.53|4669.93|4670.28|4669.68|10
1641813930000|2022-01-10 11:25:30|4670.53|4669.93|4670.03|4669.43|4670.53|4669.93|4670.03|4669.43|16
1641813940000|2022-01-10 11:25:40|4669.78|4669.18|4669.78|4669.18|4669.78|4669.18|4669.78|4669.18|37
1641813950000|2022-01-10 11:25:50|4669.65|4669.05|4669.53|4668.93|4669.78|4669.18|4669.53|4668.93|31
1641813960000|2022-01-10 11:26:00|4669.78|4669.18|4669.53|4668.93|4669.78|4669.18|4669.4|4668.8|36
1641813970000|2022-01-10 11:26:10|4669.65|4669.05|4669.53|4668.93|4669.78|4669.18|4669.28|4668.68|26
1641813980000|2022-01-10 11:26:20|4669.4|4668.8|4669.28|4668.68|4669.78|4669.18|4669.28|4668.68|50
1641813990000|2022-01-10 11:26:30|4669.03|4668.43|4669.03|4668.43|4669.28|4668.68|4669.03|4668.43|75
1641814000000|2022-01-10 11:26:40|4669.28|4668.68|4669.53|4668.93|4669.53|4668.93|4669.28|4668.68|33
1641814010000|2022-01-10 11:26:50|4669.28|4668.68|4669.28|4668.68|4669.53|4668.93|4669.28|4668.68|17
1641814020000|2022-01-10 11:27:00|||||||||14
1641814030000|2022-01-10 11:27:10|4669.53|4668.93|4669.53|4668.93|4669.53|4668.93|4669.53|4668.93|26
1641814040000|2022-01-10 11:27:20|4669.4|4668.8|4669.28|4668.68|4669.53|4668.93|4669.28|4668.68|17
1641814050000|2022-01-10 11:27:30|4669.53|4668.93|4669.53|4668.93|4669.53|4668.93|4669.53|4668.93|0
1641814060000|2022-01-10 11:27:40|4669.28|4668.68|4669.4|4668.8|4669.53|4668.93|4669.28|4668.68|41
1641814070000|2022-01-10 11:27:50|4669.53|4668.93|4670.03|4669.43|4670.03|4669.43|4669.53|4668.93|17
1641814080000|2022-01-10 11:28:00|4669.78|4669.18|4670.03|4669.43|4670.28|4669.68|4669.78|4669.18|29
1641814090000|2022-01-10 11:28:10|4669.9|4669.3|4669.78|4669.18|4669.9|4669.3|4669.4|4668.8|6
1641814100000|2022-01-10 11:28:20|4669.65|4669.05|4669.78|4669.18|4669.78|4669.18|4669.65|4669.05|34
1641814110000|2022-01-10 11:28:30|4669.53|4668.93|4669.53|4668.93|4669.53|4668.93|4669.4|4668.8|10
1641814120000|2022-01-10 11:28:40|4669.78|4669.18|4669.78|4669.18|4670.03|4669.43|4669.78|4669.18|24
1641814130000|2022-01-10 11:28:50|4669.9|4669.3|4670.03|4669.43|4670.03|4669.43|4669.53|4668.93|63
1641814140000|2022-01-10 11:29:00|||||||||7
1641814150000|2022-01-10 11:29:10|4669.78|4669.18|4670.03|4669.43|4670.03|4669.43|4669.53|4668.93|17
1641814160000|2022-01-10 11:29:20|4669.9|4669.3|4669.9|4669.3|4670.03|4669.43|4669.78|4669.18|10
1641814170000|2022-01-10 11:29:30|4669.78|4669.18|4670.03|4669.43|4670.03|4669.43|4669.78|4669.18|4
1641814190000|2022-01-10 11:29:50|4670.28|4669.68|4670.53|4669.93|4670.53|4669.93|4670.28|4669.68|34
1641814200000|2022-01-10 11:30:00|4670.28|4669.68|4670.4|4669.8|4670.53|4669.93|4670.28|4669.68|111
1641814210000|2022-01-10 11:30:10|4670.53|4669.93|4670.53|4669.93|4670.78|4670.18|4670.28|4669.68|69
1641814220000|2022-01-10 11:30:20|4670.78|4670.18|4670.53|4669.93|4670.78|4670.18|4670.53|4669.93|34
1641814230000|2022-01-10 11:30:30|4670.65|4670.05|4671.53|4670.93|4671.53|4670.93|4670.65|4670.05|47
1641814240000|2022-01-10 11:30:40|4671.78|4671.18|4672.28|4671.68|4672.28|4671.68|4671.78|4671.18|73
1641814250000|2022-01-10 11:30:50|4672.53|4671.93|4672.28|4671.68|4672.53|4671.93|4672.28|4671.68|74
1641814260000|2022-01-10 11:31:00|4672.4|4671.8|4672.28|4671.68|4672.4|4671.8|4672.28|4671.68|19
1641814270000|2022-01-10 11:31:10|4672.03|4671.43|4672.78|4672.18|4672.78|4672.18|4672.03|4671.43|48
1641814280000|2022-01-10 11:31:20|4672.65|4672.05|4672.78|4672.18|4672.78|4672.18|4672.53|4671.93|25
1641814290000|2022-01-10 11:31:30|4672.65|4672.05|4672.78|4672.18|4672.78|4672.18|4672.65|4672.05|7
1641814300000|2022-01-10 11:31:40|4673.03|4672.43|4673.03|4672.43|4673.03|4672.43|4673.03|4672.43|26
1641814310000|2022-01-10 11:31:50|4672.78|4672.18|4672.03|4671.43|4672.78|4672.18|4672.03|4671.43|54
1641814320000|2022-01-10 11:32:00|4672.15|4671.55|4672.15|4671.55|4672.15|4671.55|4672.03|4671.43|16
1641814330000|2022-01-10 11:32:10|4672.28|4671.68|4673.03|4672.43|4673.15|4672.55|4672.28|4671.68|21
1641814340000|2022-01-10 11:32:20|||||||||13
1641814350000|2022-01-10 11:32:30|4673.28|4672.68|4673.03|4672.43|4673.28|4672.68|4672.78|4672.18|71
1641814360000|2022-01-10 11:32:40|4672.78|4672.18|4672.78|4672.18|4673.03|4672.43|4672.78|4672.18|19
1641814370000|2022-01-10 11:32:50|4673.03|4672.43|4672.4|4671.8|4673.03|4672.43|4672.4|4671.8|77
1641814380000|2022-01-10 11:33:00|4672.28|4671.68|4672.53|4671.93|4672.53|4671.93|4672.15|4671.55|52
1641814390000|2022-01-10 11:33:10|4672.28|4671.68|4672.53|4671.93|4672.53|4671.93|4672.28|4671.68|49
1641814400000|2022-01-10 11:33:20|4672.4|4671.8|4672.28|4671.68|4672.4|4671.8|4672.28|4671.68|4
1641814410000|2022-01-10 11:33:30|4672.03|4671.43|4671.78|4671.18|4672.03|4671.43|4671.78|4671.18|24
1641814420000|2022-01-10 11:33:40|4671.9|4671.3|4672.03|4671.43|4672.03|4671.43|4671.9|4671.3|42
1641814430000|2022-01-10 11:33:50|||||||||9
1641814440000|2022-01-10 11:34:00|4672.28|4671.68|4671.78|4671.18|4672.28|4671.68|4671.78|4671.18|20
1641814450000|2022-01-10 11:34:10|4671.28|4670.68|4671.28|4670.68|4671.28|4670.68|4670.9|4670.3|36
1641814460000|2022-01-10 11:34:20|4671.15|4670.55|4671.53|4670.93|4671.53|4670.93|4671.15|4670.55|9
1641814470000|2022-01-10 11:34:30|4671.4|4670.8|4671.28|4670.68|4671.53|4670.93|4671.28|4670.68|23
1641814480000|2022-01-10 11:34:40|4671.03|4670.43|4671.28|4670.68|4671.28|4670.68|4671.03|4670.43|22
1641814490000|2022-01-10 11:34:50|4671.03|4670.43|4670.4|4669.8|4671.03|4670.43|4670.28|4669.68|57
1641814500000|2022-01-10 11:35:00|4670.53|4669.93|4671.03|4670.43|4671.15|4670.55|4670.53|4669.93|29
1641814510000|2022-01-10 11:35:10|4670.9|4670.3|4670.78|4670.18|4671.03|4670.43|4670.78|4670.18|5
1641814520000|2022-01-10 11:35:20|4671.03|4670.43|4671.03|4670.43|4671.03|4670.43|4670.78|4670.18|2
1641814530000|2022-01-10 11:35:30|4670.9|4670.3|4670.78|4670.18|4671.03|4670.43|4670.78|4670.18|1
1641814540000|2022-01-10 11:35:40|||||||||1
1641814550000|2022-01-10 11:35:50|4670.53|4669.93|4670.53|4669.93|4670.53|4669.93|4670.53|4669.93|26
1641814560000|2022-01-10 11:36:00|4670.28|4669.68|4670.28|4669.68|4670.53|4669.93|4670.28|4669.68|30
1641814570000|2022-01-10 11:36:10|4670.03|4669.43|4669.78|4669.18|4670.03|4669.43|4669.78|4669.18|37
1641814580000|2022-01-10 11:36:20|4670.03|4669.43|4670.53|4669.93|4670.78|4670.18|4669.78|4669.18|78
1641814590000|2022-01-10 11:36:30|4670.4|4669.8|4670.9|4670.3|4671.28|4670.68|4670.4|4669.8|79
1641814600000|2022-01-10 11:36:40|4670.78|4670.18|4671.03|4670.43|4671.03|4670.43|4670.78|4670.18|40
1641814610000|2022-01-10 11:36:50|4671.28|4670.68|4670.03|4669.43|4671.4|4670.8|4669.9|4669.3|69
1641814620000|2022-01-10 11:37:00|4670.15|4669.55|4670.4|4669.8|4670.53|4669.93|4670.15|4669.55|22
1641814630000|2022-01-10 11:37:10|4670.53|4669.93|4670.53|4669.93|4670.53|4669.93|4670.15|4669.55|7
1641814640000|2022-01-10 11:37:20|4670.28|4669.68|4670.03|4669.43|4670.28|4669.68|4669.78|4669.18|60
1641814650000|2022-01-10 11:37:30|4669.78|4669.18|4670.28|4669.68|4670.53|4669.93|4669.78|4669.18|26
1641814660000|2022-01-10 11:37:40|4670.15|4669.55|4669.78|4669.18|4670.15|4669.55|4669.78|4669.18|36
1641814670000|2022-01-10 11:37:50|4669.9|4669.3|4670.03|4669.43|4670.03|4669.43|4669.78|4669.18|5
1641814680000|2022-01-10 11:38:00|4670.28|4669.68|4670.28|4669.68|4670.28|4669.68|4670.03|4669.43|38
1641814690000|2022-01-10 11:38:10|4670.15|4669.55|4670.03|4669.43|4670.28|4669.68|4670.03|4669.43|33
1641814700000|2022-01-10 11:38:20|4669.9|4669.3|4670.03|4669.43|4670.03|4669.43|4669.9|4669.3|6
1641814710000|2022-01-10 11:38:30|4669.9|4669.3|4670.03|4669.43|4670.03|4669.43|4669.9|4669.3|8
1641814720000|2022-01-10 11:38:40|4669.9|4669.3|4669.78|4669.18|4669.9|4669.3|4669.53|4668.93|13
1641814730000|2022-01-10 11:38:50|4670.03|4669.43|4669.53|4668.93|4670.03|4669.43|4669.53|4668.93|37
1641814740000|2022-01-10 11:39:00|4669.03|4668.43|4668.28|4667.68|4669.03|4668.43|4668.28|4667.68|316
1641814750000|2022-01-10 11:39:10|4668.4|4667.8|4668.53|4667.93|4668.53|4667.93|4667.78|4667.18|303
1641814760000|2022-01-10 11:39:20|4668.65|4668.05|4667.9|4667.3|4668.78|4668.18|4667.78|4667.18|74
1641814770000|2022-01-10 11:39:30|4667.78|4667.18|4667.78|4667.18|4668.28|4667.68|4667.53|4666.93|72
1641814780000|2022-01-10 11:39:40|4667.9|4667.3|4668.28|4667.68|4668.28|4667.68|4667.53|4666.93|112
1641814790000|2022-01-10 11:39:50|4668.53|4667.93|4668.15|4667.55|4668.53|4667.93|4668.03|4667.43|45
1641814800000|2022-01-10 11:40:00|4668.28|4667.68|4668.9|4668.3|4669.03|4668.43|4668.28|4667.68|80
1641814810000|2022-01-10 11:40:10|4669.03|4668.43|4669.28|4668.68|4669.28|4668.68|4669.03|4668.43|44
1641814820000|2022-01-10 11:40:20|4669.53|4668.93|4668.53|4667.93|4669.53|4668.93|4668.53|4667.93|177
1641814830000|2022-01-10 11:40:30|4668.4|4667.8|4668.28|4667.68|4668.78|4668.18|4668.03|4667.43|74
1641814840000|2022-01-10 11:40:40|4668.15|4667.55|4668.03|4667.43|4668.53|4667.93|4668.03|4667.43|30
1641814850000|2022-01-10 11:40:50|4668.28|4667.68|4667.53|4666.93|4668.28|4667.68|4667.53|4666.93|144
1641814860000|2022-01-10 11:41:00|4667.78|4667.18|4667.03|4666.43|4667.78|4667.18|4667.03|4666.43|44
1641814870000|2022-01-10 11:41:10|4667.28|4666.68|4665.78|4665.18|4667.28|4666.68|4665.78|4665.18|280
1641814880000|2022-01-10 11:41:20|4666.03|4665.43|4665.78|4665.18|4666.03|4665.43|4665.78|4665.18|108
1641814890000|2022-01-10 11:41:30|4665.53|4664.93|4665.78|4665.18|4665.78|4665.18|4665.53|4664.93|79
1641814900000|2022-01-10 11:41:40|4666.28|4665.68|4666.9|4666.3|4667.03|4666.43|4666.03|4665.43|148
1641814910000|2022-01-10 11:41:50|4667.03|4666.43|4667.03|4666.43|4667.03|4666.43|4667.03|4666.43|16
1641814920000|2022-01-10 11:42:00|4666.78|4666.18|4666.53|4665.93|4667.03|4666.43|4666.53|4665.93|39
1641814930000|2022-01-10 11:42:10|4666.28|4665.68|4665.53|4664.93|4666.28|4665.68|4665.53|4664.93|70
1641814940000|2022-01-10 11:42:20|4665.65|4665.05|4666.03|4665.43|4666.03|4665.43|4665.53|4664.93|81
1641814950000|2022-01-10 11:42:30|4665.9|4665.3|4666.28|4665.68|4666.28|4665.68|4665.78|4665.18|24
1641814960000|2022-01-10 11:42:40|4666.15|4665.55|4666.28|4665.68|4666.28|4665.68|4665.9|4665.3|29
1641814970000|2022-01-10 11:42:50|4666.15|4665.55|4666.03|4665.43|4666.28|4665.68|4665.53|4664.93|91
1641814980000|2022-01-10 11:43:00|4665.78|4665.18|4665.65|4665.05|4665.78|4665.18|4665.53|4664.93|226
1641814990000|2022-01-10 11:43:10|4665.78|4665.18|4666.03|4665.43|4666.03|4665.43|4665.78|4665.18|28
1641815000000|2022-01-10 11:43:20|4667.03|4666.43|4666.78|4666.18|4667.03|4666.43|4666.53|4665.93|205
1641815010000|2022-01-10 11:43:30|4667.03|4666.43|4667.03|4666.43|4667.03|4666.43|4666.78|4666.18|29
1641815020000|2022-01-10 11:43:40|4666.78|4666.18|4666.53|4665.93|4667.03|4666.43|4666.53|4665.93|25
1641815030000|2022-01-10 11:43:50|4666.78|4666.18|4666.78|4666.18|4667.03|4666.43|4666.78|4666.18|33
1641815040000|2022-01-10 11:44:00|4667.03|4666.43|4667.53|4666.93|4667.78|4667.18|4666.78|4666.18|83
1641815050000|2022-01-10 11:44:10|4667.78|4667.18|4667.53|4666.93|4667.78|4667.18|4667.53|4666.93|23
1641815060000|2022-01-10 11:44:20|4668.03|4667.43|4668.03|4667.43|4668.03|4667.43|4667.78|4667.18|38
1641815070000|2022-01-10 11:44:30|4668.53|4667.93|4668.53|4667.93|4668.78|4668.18|4668.28|4667.68|112
1641815080000|2022-01-10 11:44:40|4668.4|4667.8|4668.78|4668.18|4668.78|4668.18|4668.28|4667.68|16
1641815090000|2022-01-10 11:44:50|4668.65|4668.05|4668.53|4667.93|4669.03|4668.43|4668.53|4667.93|79
1641815100000|2022-01-10 11:45:00|4668.65|4668.05|4669.78|4669.18|4669.78|4669.18|4668.53|4667.93|164
1641815110000|2022-01-10 11:45:10|4670.03|4669.43|4669.78|4669.18|4670.03|4669.43|4669.53|4668.93|105
1641815120000|2022-01-10 11:45:20|4669.53|4668.93|4669.28|4668.68|4669.78|4669.18|4669.28|4668.68|107
1641815130000|2022-01-10 11:45:30|4669.53|4668.93|4669.53|4668.93|4669.78|4669.18|4669.53|4668.93|46
1641815140000|2022-01-10 11:45:40|4669.78|4669.18|4670.28|4669.68|4670.65|4670.05|4669.53|4668.93|117
1641815150000|2022-01-10 11:45:50|4670.53|4669.93|4670.28|4669.68|4670.53|4669.93|4670.03|4669.43|39
1641815160000|2022-01-10 11:46:00|4670.53|4669.93|4670.28|4669.68|4670.53|4669.93|4670.28|4669.68|54
1641815170000|2022-01-10 11:46:10|4670.03|4669.43|4670.03|4669.43|4670.28|4669.68|4670.03|4669.43|79
1641815180000|2022-01-10 11:46:20|4669.9|4669.3|4669.78|4669.18|4670.03|4669.43|4669.65|4669.05|25
1641815190000|2022-01-10 11:46:30|4670.28|4669.68|4671.03|4670.43|4671.03|4670.43|4670.28|4669.68|27
1641815200000|2022-01-10 11:46:40|4670.78|4670.18|4670.78|4670.18|4670.78|4670.18|4670.65|4670.05|25
1641815210000|2022-01-10 11:46:50|4670.9|4670.3|4670.53|4669.93|4670.9|4670.3|4670.53|4669.93|34
1641815220000|2022-01-10 11:47:00|4670.65|4670.05|4670.03|4669.43|4670.65|4670.05|4670.03|4669.43|49
1641815230000|2022-01-10 11:47:10|4669.9|4669.3|4670.03|4669.43|4670.03|4669.43|4669.65|4669.05|20
1641815240000|2022-01-10 11:47:20|4670.28|4669.68|4670.28|4669.68|4670.28|4669.68|4670.28|4669.68|39
1641815250000|2022-01-10 11:47:30|4671.03|4670.43|4670.28|4669.68|4671.03|4670.43|4670.28|4669.68|91
1641815260000|2022-01-10 11:47:40|4670.4|4669.8|4670.53|4669.93|4670.53|4669.93|4670.28|4669.68|8
1641815270000|2022-01-10 11:47:50|4670.4|4669.8|4670.28|4669.68|4670.4|4669.8|4670.28|4669.68|16
1641815280000|2022-01-10 11:48:00|4670.03|4669.43|4670.28|4669.68|4670.28|4669.68|4670.03|4669.43|11
1641815290000|2022-01-10 11:48:10|4670.53|4669.93|4670.28|4669.68|4670.53|4669.93|4670.28|4669.68|21
1641815300000|2022-01-10 11:48:20|4670.53|4669.93|4670.28|4669.68|4670.53|4669.93|4670.28|4669.68|14
1641815310000|2022-01-10 11:48:30|4670.53|4669.93|4670.53|4669.93|4670.53|4669.93|4670.28|4669.68|21
1641815320000|2022-01-10 11:48:40|4670.4|4669.8|4670.53|4669.93|4670.53|4669.93|4670.03|4669.43|23
1641815330000|2022-01-10 11:48:50|4670.4|4669.8|4670.28|4669.68|4670.53|4669.93|4670.28|4669.68|6
1641815340000|2022-01-10 11:49:00|4670.53|4669.93|4670.53|4669.93|4670.53|4669.93|4670.4|4669.8|23
1641815350000|2022-01-10 11:49:10|4670.65|4670.05|4670.53|4669.93|4670.78|4670.18|4670.53|4669.93|17
1641815360000|2022-01-10 11:49:20|4670.4|4669.8|4670.4|4669.8|4670.4|4669.8|4670.28|4669.68|1
1641815370000|2022-01-10 11:49:30|4670.28|4669.68|4670.28|4669.68|4670.4|4669.8|4670.28|4669.68|4
1641815380000|2022-01-10 11:49:40|4670.15|4669.55|4670.15|4669.55|4670.28|4669.68|4670.03|4669.43|11
1641815390000|2022-01-10 11:49:50|4670.03|4669.43|4670.78|4670.18|4670.78|4670.18|4670.03|4669.43|51
1641815400000|2022-01-10 11:50:00|4670.53|4669.93|4671.28|4670.68|4671.28|4670.68|4670.53|4669.93|67
1641815410000|2022-01-10 11:50:10|4671.15|4670.55|4671.28|4670.68|4671.28|4670.68|4671.03|4670.43|30
1641815420000|2022-01-10 11:50:20|4671.03|4670.43|4671.03|4670.43|4671.53|4670.93|4671.03|4670.43|48
1641815430000|2022-01-10 11:50:30|4671.15|4670.55|4671.53|4670.93|4671.65|4671.05|4671.03|4670.43|25
1641815440000|2022-01-10 11:50:40|4671.78|4671.18|4671.78|4671.18|4672.03|4671.43|4671.78|4671.18|26
1641815450000|2022-01-10 11:50:50|4672.03|4671.43|4672.28|4671.68|4672.53|4671.93|4672.03|4671.43|172
1641815460000|2022-01-10 11:51:00|4672.03|4671.43|4672.53|4671.93|4672.53|4671.93|4672.03|4671.43|85
1641815470000|2022-01-10 11:51:10|4672.28|4671.68|4672.53|4671.93|4672.53|4671.93|4672.28|4671.68|18
1641815480000|2022-01-10 11:51:20|4672.65|4672.05|4672.4|4671.8|4672.65|4672.05|4672.28|4671.68|18
1641815490000|2022-01-10 11:51:30|4672.28|4671.68|4672.28|4671.68|4672.28|4671.68|4672.28|4671.68|6
1641815500000|2022-01-10 11:51:40|4672.15|4671.55|4672.28|4671.68|4672.28|4671.68|4672.15|4671.55|14
1641815510000|2022-01-10 11:51:50|||||||||23
1641815520000|2022-01-10 11:52:00|4672.53|4671.93|4671.28|4670.68|4672.53|4671.93|4671.28|4670.68|92
1641815530000|2022-01-10 11:52:10|4671.03|4670.43|4670.53|4669.93|4671.28|4670.68|4670.53|4669.93|88
1641815540000|2022-01-10 11:52:20|4670.78|4670.18|4670.9|4670.3|4671.03|4670.43|4670.78|4670.18|33
1641815550000|2022-01-10 11:52:30|4670.78|4670.18|4670.28|4669.68|4670.78|4670.18|4670.28|4669.68|42
1641815560000|2022-01-10 11:52:40|4670.53|4669.93|4671.03|4670.43|4671.03|4670.43|4670.53|4669.93|37
1641815570000|2022-01-10 11:52:50|4671.28|4670.68|4672.03|4671.43|4672.03|4671.43|4671.28|4670.68|70
1641815580000|2022-01-10 11:53:00|4671.78|4671.18|4671.78|4671.18|4671.9|4671.3|4671.53|4670.93|10
1641815590000|2022-01-10 11:53:10|4671.53|4670.93|4671.53|4670.93|4671.78|4671.18|4671.53|4670.93|26
1641815600000|2022-01-10 11:53:20|4671.65|4671.05|4671.78|4671.18|4671.78|4671.18|4671.53|4670.93|8
1641815610000|2022-01-10 11:53:30|4671.9|4671.3|4672.03|4671.43|4672.03|4671.43|4671.78|4671.18|7
1641815620000|2022-01-10 11:53:40|4671.9|4671.3|4672.03|4671.43|4672.03|4671.43|4671.78|4671.18|16
1641815630000|2022-01-10 11:53:50|4672.28|4671.68|4671.9|4671.3|4672.28|4671.68|4671.78|4671.18|20
1641815640000|2022-01-10 11:54:00|4671.78|4671.18|4672.03|4671.43|4672.03|4671.43|4671.78|4671.18|9
1641815650000|2022-01-10 11:54:10|4672.28|4671.68|4672.53|4671.93|4672.78|4672.18|4672.28|4671.68|35
1641815660000|2022-01-10 11:54:20|4672.65|4672.05|4672.53|4671.93|4672.78|4672.18|4672.53|4671.93|22
1641815670000|2022-01-10 11:54:30|4672.65|4672.05|4672.78|4672.18|4672.78|4672.18|4672.65|4672.05|10
1641815680000|2022-01-10 11:54:40|4672.53|4671.93|4671.4|4670.8|4672.53|4671.93|4671.4|4670.8|38
1641815690000|2022-01-10 11:54:50|4671.53|4670.93|4671.28|4670.68|4671.53|4670.93|4671.15|4670.55|13
1641815700000|2022-01-10 11:55:00|4671.03|4670.43|4672.03|4671.43|4672.03|4671.43|4671.03|4670.43|44
1641815710000|2022-01-10 11:55:10|4671.9|4671.3|4671.65|4671.05|4672.03|4671.43|4671.65|4671.05|31
1641815720000|2022-01-10 11:55:20|4671.78|4671.18|4672.03|4671.43|4672.03|4671.43|4671.65|4671.05|5
1641815730000|2022-01-10 11:55:30|4672.15|4671.55|4672.78|4672.18|4672.78|4672.18|4672.03|4671.43|42
1641815740000|2022-01-10 11:55:40|4672.53|4671.93|4672.53|4671.93|4672.9|4672.3|4672.53|4671.93|20
1641815750000|2022-01-10 11:55:50|4672.78|4672.18|4672.28|4671.68|4672.78|4672.18|4672.28|4671.68|27
1641815760000|2022-01-10 11:56:00|4672.53|4671.93|4672.53|4671.93|4672.78|4672.18|4672.28|4671.68|28
1641815770000|2022-01-10 11:56:10|4672.4|4671.8|4672.03|4671.43|4672.53|4671.93|4672.03|4671.43|10
1641815780000|2022-01-10 11:56:20|4672.28|4671.68|4672.28|4671.68|4672.28|4671.68|4672.28|4671.68|8
1641815790000|2022-01-10 11:56:30|4672.4|4671.8|4672.28|4671.68|4672.53|4671.93|4672.15|4671.55|10
1641815800000|2022-01-10 11:56:40|4672.03|4671.43|4671.9|4671.3|4672.15|4671.55|4671.78|4671.18|7
1641815810000|2022-01-10 11:56:50|4672.03|4671.43|4672.03|4671.43|4672.28|4671.68|4671.9|4671.3|5
1641815820000|2022-01-10 11:57:00|4671.9|4671.3|4671.65|4671.05|4671.9|4671.3|4671.53|4670.93|12
1641815830000|2022-01-10 11:57:10|4671.53|4670.93|4671.53|4670.93|4671.65|4671.05|4671.53|4670.93|2
1641815840000|2022-01-10 11:57:20|4671.65|4671.05|4671.53|4670.93|4671.78|4671.18|4671.53|4670.93|11
1641815850000|2022-01-10 11:57:30|4671.65|4671.05|4671.78|4671.18|4671.78|4671.18|4671.53|4670.93|5
1641815860000|2022-01-10 11:57:40|4671.65|4671.05|4671.53|4670.93|4671.78|4671.18|4671.53|4670.93|3
1641815870000|2022-01-10 11:57:50|4671.65|4671.05|4672.03|4671.43|4672.03|4671.43|4671.65|4671.05|28
1641815880000|2022-01-10 11:58:00|4671.9|4671.3|4671.53|4670.93|4672.03|4671.43|4671.53|4670.93|47
1641815890000|2022-01-10 11:58:10|4671.78|4671.18|4671.65|4671.05|4672.03|4671.43|4671.53|4670.93|12
1641815900000|2022-01-10 11:58:20|4671.78|4671.18|4671.53|4670.93|4671.78|4671.18|4671.28|4670.68|7
1641815910000|2022-01-10 11:58:30|4671.28|4670.68|4672.28|4671.68|4672.28|4671.68|4671.28|4670.68|14
1641815920000|2022-01-10 11:58:40|4672.03|4671.43|4671.78|4671.18|4672.03|4671.43|4671.78|4671.18|12
1641815930000|2022-01-10 11:58:50|4671.9|4671.3|4672.03|4671.43|4672.03|4671.43|4671.78|4671.18|5
1641815940000|2022-01-10 11:59:00|4672.15|4671.55|4672.03|4671.43|4672.15|4671.55|4672.03|4671.43|8
1641815950000|2022-01-10 11:59:10|4672.28|4671.68|4672.15|4671.55|4672.28|4671.68|4672.03|4671.43|6
1641815960000|2022-01-10 11:59:20|4672.03|4671.43|4671.78|4671.18|4672.03|4671.43|4671.78|4671.18|0
1641815970000|2022-01-10 11:59:30|4672.03|4671.43|4671.78|4671.18|4672.03|4671.43|4671.78|4671.18|9
1641815980000|2022-01-10 11:59:40|4672.03|4671.43|4671.78|4671.18|4672.03|4671.43|4671.78|4671.18|8
1641815990000|2022-01-10 11:59:50|4671.9|4671.3|4672.28|4671.68|4672.28|4671.68|4671.78|4671.18|13
1641816000000|2022-01-10 12:00:00|4672.53|4671.93|4672.28|4671.68|4672.78|4672.18|4672.28|4671.68|150
1641816010000|2022-01-10 12:00:10|4672.53|4671.93|4672.78|4672.18|4672.78|4672.18|4672.53|4671.93|32
1641816020000|2022-01-10 12:00:20|4672.9|4672.3|4673.78|4673.18|4673.78|4673.18|4672.78|4672.18|215
1641816030000|2022-01-10 12:00:30|4673.53|4672.93|4672.78|4672.18|4673.78|4673.18|4672.78|4672.18|105
1641816040000|2022-01-10 12:00:40|4673.03|4672.43|4672.78|4672.18|4673.03|4672.43|4672.78|4672.18|37
1641816050000|2022-01-10 12:00:50|||||||||5
1641816060000|2022-01-10 12:01:00|4672.53|4671.93|4672.78|4672.18|4672.78|4672.18|4672.53|4671.93|30
1641816070000|2022-01-10 12:01:10|4672.65|4672.05|4672.4|4671.8|4672.78|4672.18|4672.28|4671.68|14
1641816080000|2022-01-10 12:01:20|4672.28|4671.68|4672.53|4671.93|4672.53|4671.93|4672.28|4671.68|14
1641816090000|2022-01-10 12:01:30|4672.78|4672.18|4672.53|4671.93|4672.78|4672.18|4672.53|4671.93|23
1641816100000|2022-01-10 12:01:40|4672.78|4672.18|4672.53|4671.93|4672.78|4672.18|4672.53|4671.93|16
1641816110000|2022-01-10 12:01:50|4672.4|4671.8|4672.4|4671.8|4672.4|4671.8|4672.28|4671.68|8
1641816120000|2022-01-10 12:02:00|4672.53|4671.93|4672.28|4671.68|4672.53|4671.93|4672.28|4671.68|6
1641816130000|2022-01-10 12:02:10|4672.15|4671.55|4672.28|4671.68|4672.28|4671.68|4672.03|4671.43|29
1641816140000|2022-01-10 12:02:20|4672.15|4671.55|4672.03|4671.43|4672.28|4671.68|4672.03|4671.43|42
1641816150000|2022-01-10 12:02:30|4671.78|4671.18|4671.53|4670.93|4671.78|4671.18|4671.53|4670.93|36
1641816160000|2022-01-10 12:02:40|4671.28|4670.68|4671.03|4670.43|4671.28|4670.68|4670.78|4670.18|129
1641816170000|2022-01-10 12:02:50|4670.9|4670.3|4670.78|4670.18|4671.28|4670.68|4670.78|4670.18|24
1641816180000|2022-01-10 12:03:00|4670.9|4670.3|4670.53|4669.93|4671.03|4670.43|4670.53|4669.93|27
1641816190000|2022-01-10 12:03:10|4670.65|4670.05|4671.03|4670.43|4671.28|4670.68|4670.65|4670.05|86
1641816200000|2022-01-10 12:03:20|4671.28|4670.68|4670.78|4670.18|4671.28|4670.68|4670.78|4670.18|22
1641816210000|2022-01-10 12:03:30|4670.9|4670.3|4670.78|4670.18|4670.9|4670.3|4670.53|4669.93|17
1641816220000|2022-01-10 12:03:40|4670.9|4670.3|4671.03|4670.43|4671.03|4670.43|4670.9|4670.3|19
1641816230000|2022-01-10 12:03:50|4671.28|4670.68|4671.53|4670.93|4671.53|4670.93|4671.28|4670.68|23
1641816240000|2022-01-10 12:04:00|4671.4|4670.8|4671.28|4670.68|4671.53|4670.93|4671.28|4670.68|10
1641816250000|2022-01-10 12:04:10|4671.53|4670.93|4671.4|4670.8|4671.53|4670.93|4671.28|4670.68|18
1641816260000|2022-01-10 12:04:20|4671.28|4670.68|4671.53|4670.93|4671.53|4670.93|4671.28|4670.68|21
1641816270000|2022-01-10 12:04:30|4671.28|4670.68|4671.28|4670.68|4671.28|4670.68|4671.28|4670.68|26
1641816280000|2022-01-10 12:04:40|4671.03|4670.43|4671.03|4670.43|4671.28|4670.68|4671.03|4670.43|12
1641816290000|2022-01-10 12:04:50|4670.78|4670.18|4670.53|4669.93|4670.78|4670.18|4670.53|4669.93|30
1641816300000|2022-01-10 12:05:00|4670.78|4670.18|4670.78|4670.18|4671.03|4670.43|4670.53|4669.93|42
1641816320000|2022-01-10 12:05:20|4671.03|4670.43|4670.78|4670.18|4671.28|4670.68|4670.78|4670.18|46
1641816330000|2022-01-10 12:05:30|4671.03|4670.43|4670.78|4670.18|4671.03|4670.43|4670.78|4670.18|10
1641816340000|2022-01-10 12:05:40|4670.65|4670.05|4671.03|4670.43|4671.03|4670.43|4670.65|4670.05|27
1641816350000|2022-01-10 12:05:50|||||||||10
1641816360000|2022-01-10 12:06:00|4671.53|4670.93|4671.28|4670.68|4671.53|4670.93|4671.28|4670.68|29
1641816370000|2022-01-10 12:06:10|4671.4|4670.8|4671.53|4670.93|4671.53|4670.93|4671.28|4670.68|9
1641816380000|2022-01-10 12:06:20|||||||||13
1641816390000|2022-01-10 12:06:30|4671.65|4671.05|4671.78|4671.18|4672.03|4671.43|4671.53|4670.93|37
1641816400000|2022-01-10 12:06:40|4672.03|4671.43|4672.03|4671.43|4672.03|4671.43|4672.03|4671.43|7
1641816410000|2022-01-10 12:06:50|4671.78|4671.18|4671.78|4671.18|4671.9|4671.3|4671.78|4671.18|41
1641816420000|2022-01-10 12:07:00|4671.9|4671.3|4671.78|4671.18|4672.03|4671.43|4671.78|4671.18|7
1641816430000|2022-01-10 12:07:10|4672.03|4671.43|4672.28|4671.68|4672.28|4671.68|4672.03|4671.43|73
1641816440000|2022-01-10 12:07:20|4672.53|4671.93|4672.65|4672.05|4672.78|4672.18|4672.53|4671.93|47
1641816450000|2022-01-10 12:07:30|4672.78|4672.18|4672.03|4671.43|4672.78|4672.18|4672.03|4671.43|52
1641816460000|2022-01-10 12:07:40|4671.78|4671.18|4671.03|4670.43|4671.78|4671.18|4671.03|4670.43|77
1641816470000|2022-01-10 12:07:50|4671.15|4670.55|4671.03|4670.43|4671.28|4670.68|4671.03|4670.43|57
1641816480000|2022-01-10 12:08:00|4670.78|4670.18|4670.78|4670.18|4670.78|4670.18|4670.53|4669.93|33
1641816490000|2022-01-10 12:08:10|4670.65|4670.05|4670.28|4669.68|4670.65|4670.05|4670.28|4669.68|61
1641816500000|2022-01-10 12:08:20|4670.4|4669.8|4670.53|4669.93|4670.78|4670.18|4670.4|4669.8|52
1641816510000|2022-01-10 12:08:30|4670.28|4669.68|4669.28|4668.68|4670.28|4669.68|4669.28|4668.68|150
1641816520000|2022-01-10 12:08:40|4669.53|4668.93|4668.78|4668.18|4669.53|4668.93|4668.78|4668.18|75
1641816530000|2022-01-10 12:08:50|4669.03|4668.43|4669.03|4668.43|4669.03|4668.43|4669.03|4668.43|49
1641816540000|2022-01-10 12:09:00|4668.9|4668.3|4668.53|4667.93|4669.03|4668.43|4668.28|4667.68|121
1641816550000|2022-01-10 12:09:10|4668.28|4667.68|4668.9|4668.3|4668.9|4668.3|4668.28|4667.68|89
1641816560000|2022-01-10 12:09:20|4668.78|4668.18|4669.53|4668.93|4669.53|4668.93|4668.78|4668.18|37
1641816570000|2022-01-10 12:09:30|4669.28|4668.68|4669.28|4668.68|4669.28|4668.68|4669.28|4668.68|17
1641816580000|2022-01-10 12:09:40|4669.03|4668.43|4668.78|4668.18|4669.28|4668.68|4668.65|4668.05|162
1641816590000|2022-01-10 12:09:50|4668.65|4668.05|4668.53|4667.93|4668.78|4668.18|4668.53|4667.93|26
1641816600000|2022-01-10 12:10:00|4668.65|4668.05|4669.28|4668.68|4669.28|4668.68|4668.53|4667.93|64
1641816610000|2022-01-10 12:10:10|4669.53|4668.93|4670.03|4669.43|4670.15|4669.55|4669.53|4668.93|148
1641816620000|2022-01-10 12:10:20|4669.78|4669.18|4670.03|4669.43|4670.03|4669.43|4669.78|4669.18|36
1641816630000|2022-01-10 12:10:30|4669.78|4669.18|4669.78|4669.18|4669.78|4669.18|4669.78|4669.18|38
1641816640000|2022-01-10 12:10:40|4669.9|4669.3|4670.03|4669.43|4670.03|4669.43|4669.9|4669.3|17
1641816650000|2022-01-10 12:10:50|4669.78|4669.18|4669.53|4668.93|4669.78|4669.18|4669.53|4668.93|64
1641816660000|2022-01-10 12:11:00|4669.28|4668.68|4668.9|4668.3|4669.28|4668.68|4668.78|4668.18|51
1641816670000|2022-01-10 12:11:10|4668.78|4668.18|4668.53|4667.93|4668.9|4668.3|4668.28|4667.68|22
1641816680000|2022-01-10 12:11:20|4668.65|4668.05|4668.78|4668.18|4668.78|4668.18|4668.53|4667.93|26
1641816690000|2022-01-10 12:11:30|4668.28|4667.68|4668.28|4667.68|4668.28|4667.68|4668.03|4667.43|264
1641816700000|2022-01-10 12:11:40|4668.03|4667.43|4668.28|4667.68|4668.28|4667.68|4668.03|4667.43|114
1641816710000|2022-01-10 12:11:50|4668.15|4667.55|4667.53|4666.93|4668.28|4667.68|4667.53|4666.93|224
1641816720000|2022-01-10 12:12:00|4667.65|4667.05|4667.03|4666.43|4667.65|4667.05|4666.78|4666.18|100
1641816730000|2022-01-10 12:12:10|4666.78|4666.18|4667.53|4666.93|4667.53|4666.93|4666.78|4666.18|101
1641816740000|2022-01-10 12:12:20|4667.78|4667.18|4667.28|4666.68|4667.78|4667.18|4667.15|4666.55|12
1641816750000|2022-01-10 12:12:30|4667.03|4666.43|4667.28|4666.68|4667.28|4666.68|4667.03|4666.43|25
1641816760000|2022-01-10 12:12:40|4667.53|4666.93|4668.03|4667.43|4668.03|4667.43|4667.53|4666.93|30
1641816770000|2022-01-10 12:12:50|4668.28|4667.68|4668.03|4667.43|4668.28|4667.68|4667.78|4667.18|50
1641816780000|2022-01-10 12:13:00|4667.78|4667.18|4667.03|4666.43|4668.03|4667.43|4667.03|4666.43|76
1641816790000|2022-01-10 12:13:10|4667.28|4666.68|4667.53|4666.93|4667.53|4666.93|4667.15|4666.55|38
1641816800000|2022-01-10 12:13:20|4667.65|4667.05|4667.53|4666.93|4667.78|4667.18|4667.53|4666.93|8
1641816810000|2022-01-10 12:13:30|4667.4|4666.8|4667.28|4666.68|4667.53|4666.93|4667.28|4666.68|15
1641816820000|2022-01-10 12:13:40|4667.03|4666.43|4666.28|4665.68|4667.03|4666.43|4666.28|4665.68|81
1641816830000|2022-01-10 12:13:50|4666.03|4665.43|4665.78|4665.18|4666.03|4665.43|4665.4|4664.8|310
1641816840000|2022-01-10 12:14:00|4665.53|4664.93|4665.53|4664.93|4665.53|4664.93|4665.4|4664.8|123
1641816850000|2022-01-10 12:14:10|4665.78|4665.18|4664.53|4663.93|4665.78|4665.18|4664.53|4663.93|553
1641816860000|2022-01-10 12:14:20|4664.28|4663.68|4664.28|4663.68|4664.78|4664.18|4664.15|4663.55|342
1641816870000|2022-01-10 12:14:30|4664.53|4663.93|4665.03|4664.43|4665.03|4664.43|4664.53|4663.93|40
1641816880000|2022-01-10 12:14:40|4665.28|4664.68|4665.28|4664.68|4665.28|4664.68|4665.03|4664.43|46
1641816890000|2022-01-10 12:14:50|4665.4|4664.8|4665.03|4664.43|4665.53|4664.93|4665.03|4664.43|33
1641816900000|2022-01-10 12:15:00|4664.78|4664.18|4663.78|4663.18|4664.78|4664.18|4663.53|4662.93|309
1641816910000|2022-01-10 12:15:10|4663.53|4662.93|4663.53|4662.93|4663.78|4663.18|4663.28|4662.68|258
1641816920000|2022-01-10 12:15:20|4664.03|4663.43|4664.03|4663.43|4664.28|4663.68|4663.78|4663.18|313
1641816930000|2022-01-10 12:15:30|4663.65|4663.05|4662.78|4662.18|4663.65|4663.05|4662.78|4662.18|290
1641816940000|2022-01-10 12:15:40|4662.53|4661.93|4661.78|4661.18|4663.03|4662.43|4661.65|4661.05|871
1641816950000|2022-01-10 12:15:50|4662.03|4661.43|4662.03|4661.43|4662.53|4661.93|4661.53|4660.93|204
1641816960000|2022-01-10 12:16:00|4662.28|4661.68|4661.53|4660.93|4662.28|4661.68|4661.4|4660.8|215
1641816970000|2022-01-10 12:16:10|4661.65|4661.05|4661.65|4661.05|4662.03|4661.43|4661.28|4660.68|220
1641816980000|2022-01-10 12:16:20|4661.53|4660.93|4661.53|4660.93|4661.53|4660.93|4661.03|4660.43|161
1641816990000|2022-01-10 12:16:30|4661.78|4661.18|4661.78|4661.18|4662.28|4661.68|4661.78|4661.18|139
1641817000000|2022-01-10 12:16:40|4662.03|4661.43|4662.03|4661.43|4662.28|4661.68|4661.53|4660.93|99
1641817010000|2022-01-10 12:16:50|4662.15|4661.55|4661.78|4661.18|4662.15|4661.55|4661.78|4661.18|49
1641817020000|2022-01-10 12:17:00|4661.65|4661.05|4661.53|4660.93|4661.78|4661.18|4661.53|4660.93|53
1641817030000|2022-01-10 12:17:10|4661.28|4660.68|4661.4|4660.8|4661.78|4661.18|4661.28|4660.68|74
1641817040000|2022-01-10 12:17:20|4661.53|4660.93|4661.78|4661.18|4661.78|4661.18|4661.28|4660.68|52
1641817050000|2022-01-10 12:17:30|4661.53|4660.93|4661.53|4660.93|4661.78|4661.18|4661.53|4660.93|34
1641817060000|2022-01-10 12:17:40|4661.78|4661.18|4661.53|4660.93|4661.78|4661.18|4661.28|4660.68|53
1641817070000|2022-01-10 12:17:50|4661.65|4661.05|4661.53|4660.93|4661.78|4661.18|4661.53|4660.93|135
1641817080000|2022-01-10 12:18:00|4661.78|4661.18|4661.03|4660.43|4661.78|4661.18|4661.03|4660.43|79
1641817090000|2022-01-10 12:18:10|4660.78|4660.18|4661.65|4661.05|4661.78|4661.18|4660.78|4660.18|134
1641817100000|2022-01-10 12:18:20|4661.53|4660.93|4661.78|4661.18|4661.78|4661.18|4661.53|4660.93|26
1641817110000|2022-01-10 12:18:30|4661.53|4660.93|4662.03|4661.43|4662.03|4661.43|4661.53|4660.93|52
1641817120000|2022-01-10 12:18:40|4661.9|4661.3|4662.28|4661.68|4662.28|4661.68|4661.9|4661.3|56
1641817130000|2022-01-10 12:18:50|4662.03|4661.43|4662.03|4661.43|4662.28|4661.68|4662.03|4661.43|67
1641817140000|2022-01-10 12:19:00|4662.28|4661.68|4662.53|4661.93|4662.53|4661.93|4662.28|4661.68|115
1641817150000|2022-01-10 12:19:10|4662.78|4662.18|4662.53|4661.93|4662.78|4662.18|4662.53|4661.93|68
1641817160000|2022-01-10 12:19:20|4662.28|4661.68|4662.03|4661.43|4662.28|4661.68|4661.9|4661.3|72
1641817170000|2022-01-10 12:19:30|4661.78|4661.18|4661.65|4661.05|4662.03|4661.43|4661.53|4660.93|45
1641817180000|2022-01-10 12:19:40|4661.78|4661.18|4662.03|4661.43|4662.03|4661.43|4661.53|4660.93|113
1641817190000|2022-01-10 12:19:50|4661.78|4661.18|4661.53|4660.93|4661.78|4661.18|4661.53|4660.93|84
1641817200000|2022-01-10 12:20:00|4661.28|4660.68|4661.53|4660.93|4661.53|4660.93|4661.28|4660.68|70
1641817210000|2022-01-10 12:20:10|4661.4|4660.8|4661.78|4661.18|4661.78|4661.18|4661.28|4660.68|92
1641817220000|2022-01-10 12:20:20|4661.53|4660.93|4661.9|4661.3|4662.03|4661.43|4661.28|4660.68|78
1641817230000|2022-01-10 12:20:30|4661.78|4661.18|4661.53|4660.93|4661.78|4661.18|4661.28|4660.68|24
1641817240000|2022-01-10 12:20:40|4661.28|4660.68|4661.28|4660.68|4661.28|4660.68|4661.28|4660.68|85
1641817250000|2022-01-10 12:20:50|4661.53|4660.93|4661.28|4660.68|4661.53|4660.93|4661.28|4660.68|105
1641817260000|2022-01-10 12:21:00|4661.53|4660.93|4662.03|4661.43|4662.03|4661.43|4661.53|4660.93|176
1641817270000|2022-01-10 12:21:10|4662.28|4661.68|4662.78|4662.18|4663.03|4662.43|4662.28|4661.68|346
1641817280000|2022-01-10 12:21:20|4663.03|4662.43|4663.03|4662.43|4663.03|4662.43|4662.78|4662.18|48
1641817290000|2022-01-10 12:21:30|4663.28|4662.68|4662.9|4662.3|4663.28|4662.68|4662.78|4662.18|155
1641817300000|2022-01-10 12:21:40|4663.03|4662.43|4663.53|4662.93|4663.53|4662.93|4663.03|4662.43|43
1641817310000|2022-01-10 12:21:50|4663.4|4662.8|4663.28|4662.68|4663.53|4662.93|4663.28|4662.68|34
1641817320000|2022-01-10 12:22:00|4663.03|4662.43|4662.78|4662.18|4663.03|4662.43|4662.78|4662.18|73
1641817330000|2022-01-10 12:22:10|4662.28|4661.68|4662.03|4661.43|4662.78|4662.18|4662.03|4661.43|106
1641817340000|2022-01-10 12:22:20|4661.78|4661.18|4662.03|4661.43|4662.28|4661.68|4661.78|4661.18|119
1641817350000|2022-01-10 12:22:30|4661.9|4661.3|4661.78|4661.18|4661.9|4661.3|4661.53|4660.93|64
1641817360000|2022-01-10 12:22:40|4662.03|4661.43|4662.28|4661.68|4662.53|4661.93|4662.03|4661.43|72
1641817370000|2022-01-10 12:22:50|4662.4|4661.8|4662.28|4661.68|4662.53|4661.93|4662.28|4661.68|12
1641817380000|2022-01-10 12:23:00|4662.03|4661.43|4662.28|4661.68|4662.28|4661.68|4661.78|4661.18|55
1641817390000|2022-01-10 12:23:10|4662.4|4661.8|4662.53|4661.93|4662.65|4662.05|4662.28|4661.68|277
1641817400000|2022-01-10 12:23:20|4662.78|4662.18|4662.53|4661.93|4662.78|4662.18|4662.53|4661.93|9
1641817410000|2022-01-10 12:23:30|4662.65|4662.05|4662.65|4662.05|4662.78|4662.18|4662.53|4661.93|66
1641817420000|2022-01-10 12:23:40|4662.78|4662.18|4663.28|4662.68|4663.28|4662.68|4662.53|4661.93|42
1641817430000|2022-01-10 12:23:50|4663.15|4662.55|4663.03|4662.43|4663.15|4662.55|4662.78|4662.18|52
1641817440000|2022-01-10 12:24:00|4663.15|4662.55|4662.78|4662.18|4663.15|4662.55|4662.78|4662.18|28
1641817450000|2022-01-10 12:24:10|4662.9|4662.3|4662.78|4662.18|4662.9|4662.3|4662.78|4662.18|32
1641817460000|2022-01-10 12:24:20|4662.53|4661.93|4662.53|4661.93|4662.78|4662.18|4662.53|4661.93|133
1641817470000|2022-01-10 12:24:30|4662.78|4662.18|4663.28|4662.68|4663.4|4662.8|4662.78|4662.18|46
1641817480000|2022-01-10 12:24:40|4663.53|4662.93|4663.28|4662.68|4663.53|4662.93|4663.03|4662.43|52
1641817490000|2022-01-10 12:24:50|4663.4|4662.8|4663.28|4662.68|4663.4|4662.8|4663.28|4662.68|18
1641817500000|2022-01-10 12:25:00|4663.03|4662.43|4663.28|4662.68|4663.28|4662.68|4663.03|4662.43|21
1641817510000|2022-01-10 12:25:10|4663.53|4662.93|4663.4|4662.8|4663.53|4662.93|4663.4|4662.8|53
1641817520000|2022-01-10 12:25:20|4663.53|4662.93|4663.53|4662.93|4663.65|4663.05|4663.53|4662.93|33
1641817530000|2022-01-10 12:25:30|4663.28|4662.68|4663.28|4662.68|4663.53|4662.93|4663.28|4662.68|17
1641817540000|2022-01-10 12:25:40|4663.53|4662.93|4663.28|4662.68|4663.53|4662.93|4663.28|4662.68|13
1641817550000|2022-01-10 12:25:50|4663.4|4662.8|4663.78|4663.18|4663.78|4663.18|4663.28|4662.68|66
1641817560000|2022-01-10 12:26:00|4663.53|4662.93|4663.78|4663.18|4664.03|4663.43|4663.53|4662.93|84
1641817570000|2022-01-10 12:26:10|4663.53|4662.93|4663.53|4662.93|4663.78|4663.18|4663.53|4662.93|41
1641817580000|2022-01-10 12:26:20|||||||||7
1641817590000|2022-01-10 12:26:30|4663.28|4662.68|4663.28|4662.68|4663.28|4662.68|4663.28|4662.68|45
1641817600000|2022-01-10 12:26:40|4663.53|4662.93|4663.53|4662.93|4663.53|4662.93|4663.53|4662.93|14
1641817610000|2022-01-10 12:26:50|4663.28|4662.68|4663.28|4662.68|4663.28|4662.68|4663.28|4662.68|22
1641817620000|2022-01-10 12:27:00|4663.03|4662.43|4663.03|4662.43|4663.03|4662.43|4663.03|4662.43|22
1641817630000|2022-01-10 12:27:10|||||||||48
1641817640000|2022-01-10 12:27:20|4662.9|4662.3|4662.9|4662.3|4663.03|4662.43|4662.78|4662.18|42
1641817650000|2022-01-10 12:27:30|4663.03|4662.43|4662.53|4661.93|4663.03|4662.43|4662.53|4661.93|43
1641817660000|2022-01-10 12:27:40|4662.28|4661.68|4661.53|4660.93|4662.28|4661.68|4661.53|4660.93|225
1641817670000|2022-01-10 12:27:50|4661.28|4660.68|4661.4|4660.8|4661.53|4660.93|4661.28|4660.68|97
1641817680000|2022-01-10 12:28:00|4661.53|4660.93|4661.03|4660.43|4661.53|4660.93|4660.78|4660.18|187
1641817690000|2022-01-10 12:28:10|4661.28|4660.68|4661.03|4660.43|4661.53|4660.93|4660.9|4660.3|151
1641817700000|2022-01-10 12:28:20|4660.53|4659.93|4661.03|4660.43|4661.03|4660.43|4660.53|4659.93|70
1641817710000|2022-01-10 12:28:30|4660.78|4660.18|4660.78|4660.18|4660.78|4660.18|4660.65|4660.05|29
1641817720000|2022-01-10 12:28:40|4661.03|4660.43|4661.03|4660.43|4661.03|4660.43|4661.03|4660.43|11
1641817730000|2022-01-10 12:28:50|4661.28|4660.68|4661.78|4661.18|4661.78|4661.18|4661.28|4660.68|52
1641817740000|2022-01-10 12:29:00|4661.9|4661.3|4662.03|4661.43|4662.03|4661.43|4661.78|4661.18|55
1641817750000|2022-01-10 12:29:10|4661.9|4661.3|4661.65|4661.05|4662.03|4661.43|4661.65|4661.05|25
1641817760000|2022-01-10 12:29:20|4661.53|4660.93|4661.53|4660.93|4661.78|4661.18|4661.53|4660.93|14
1641817770000|2022-01-10 12:29:30|4661.65|4661.05|4661.78|4661.18|4661.78|4661.18|4661.53|4660.93|18
1641817780000|2022-01-10 12:29:40|||||||||20
1641817790000|2022-01-10 12:29:50|4661.53|4660.93|4661.78|4661.18|4662.03|4661.43|4661.53|4660.93|34
1641817800000|2022-01-10 12:30:00|4661.9|4661.3|4662.28|4661.68|4662.53|4661.93|4661.78|4661.18|98
1641817810000|2022-01-10 12:30:10|4662.53|4661.93|4662.28|4661.68|4662.53|4661.93|4662.28|4661.68|56
1641817820000|2022-01-10 12:30:20|4662.03|4661.43|4661.78|4661.18|4662.28|4661.68|4661.78|4661.18|86
1641817830000|2022-01-10 12:30:30|4661.53|4660.93|4661.78|4661.18|4661.78|4661.18|4661.53|4660.93|62
1641817840000|2022-01-10 12:30:40|4662.03|4661.43|4661.53|4660.93|4662.03|4661.43|4661.28|4660.68|79
1641817850000|2022-01-10 12:30:50|4661.4|4660.8|4661.28|4660.68|4661.53|4660.93|4661.28|4660.68|43
1641817860000|2022-01-10 12:31:00|4660.78|4660.18|4660.28|4659.68|4661.03|4660.43|4660.28|4659.68|309
1641817870000|2022-01-10 12:31:10|4660.03|4659.43|4660.28|4659.68|4660.28|4659.68|4659.28|4658.68|395
1641817880000|2022-01-10 12:31:20|4660.53|4659.93|4659.78|4659.18|4660.53|4659.93|4659.53|4658.93|203
1641817890000|2022-01-10 12:31:30|4660.03|4659.43|4659.28|4658.68|4660.03|4659.43|4659.28|4658.68|133
1641817900000|2022-01-10 12:31:40|4659.15|4658.55|4657.28|4656.68|4659.15|4658.55|4656.28|4655.68|2071
1641817910000|2022-01-10 12:31:50|4657.03|4656.43|4657.28|4656.68|4657.78|4657.18|4657.03|4656.43|297
1641817920000|2022-01-10 12:32:00|4657.53|4656.93|4658.03|4657.43|4658.03|4657.43|4657.28|4656.68|436
1641817930000|2022-01-10 12:32:10|4657.78|4657.18|4657.53|4656.93|4658.03|4657.43|4657.28|4656.68|187
1641817940000|2022-01-10 12:32:20|4657.4|4656.8|4657.03|4656.43|4657.4|4656.8|4656.65|4656.05|143
1641817950000|2022-01-10 12:32:30|4657.28|4656.68|4655.28|4654.68|4657.28|4656.68|4655.28|4654.68|564
1641817960000|2022-01-10 12:32:40|4655.53|4654.93|4656.28|4655.68|4656.53|4655.93|4655.53|4654.93|214
1641817970000|2022-01-10 12:32:50|4656.53|4655.93|4656.28|4655.68|4656.53|4655.93|4655.78|4655.18|135
1641817980000|2022-01-10 12:33:00|4656.03|4655.43|4655.78|4655.18|4656.28|4655.68|4655.78|4655.18|106
1641817990000|2022-01-10 12:33:10|4655.28|4654.68|4655.03|4654.43|4655.28|4654.68|4654.78|4654.18|318
1641818000000|2022-01-10 12:33:20|4655.28|4654.68|4655.53|4654.93|4655.53|4654.93|4655.03|4654.43|154
1641818010000|2022-01-10 12:33:30|4655.28|4654.68|4654.78|4654.18|4655.53|4654.93|4654.53|4653.93|198
1641818020000|2022-01-10 12:33:40|4654.65|4654.05|4654.78|4654.18|4655.03|4654.43|4654.53|4653.93|154
1641818030000|2022-01-10 12:33:50|4654.53|4653.93|4654.78|4654.18|4654.78|4654.18|4654.53|4653.93|93
1641818040000|2022-01-10 12:34:00|4654.53|4653.93|4654.15|4653.55|4654.53|4653.93|4654.15|4653.55|181
1641818050000|2022-01-10 12:34:10|4653.53|4652.93|4654.03|4653.43|4654.03|4653.43|4653.28|4652.68|470
1641818060000|2022-01-10 12:34:20|4654.28|4653.68|4653.53|4652.93|4654.78|4654.18|4653.28|4652.68|487
1641818070000|2022-01-10 12:34:30|4653.4|4652.8|4653.28|4652.68|4653.53|4652.93|4653.28|4652.68|150
1641818080000|2022-01-10 12:34:40|4652.78|4652.18|4653.03|4652.43|4653.28|4652.68|4652.78|4652.18|267
1641818090000|2022-01-10 12:34:50|4653.28|4652.68|4653.03|4652.43|4653.28|4652.68|4653.03|4652.43|101
1641818100000|2022-01-10 12:35:00|4653.28|4652.68|4653.03|4652.43|4653.28|4652.68|4652.78|4652.18|244
1641818110000|2022-01-10 12:35:10|4653.28|4652.68|4652.78|4652.18|4653.28|4652.68|4652.78|4652.18|179
1641818120000|2022-01-10 12:35:20|4652.9|4652.3|4653.03|4652.43|4653.03|4652.43|4652.53|4651.93|297
1641818130000|2022-01-10 12:35:30|4653.28|4652.68|4653.53|4652.93|4653.53|4652.93|4653.03|4652.43|176
1641818140000|2022-01-10 12:35:40|4653.28|4652.68|4654.15|4653.55|4654.28|4653.68|4653.28|4652.68|321
1641818150000|2022-01-10 12:35:50|4654.03|4653.43|4652.78|4652.18|4654.03|4653.43|4652.53|4651.93|284
1641818160000|2022-01-10 12:36:00|4652.28|4651.68|4652.28|4651.68|4652.53|4651.93|4652.03|4651.43|206
1641818170000|2022-01-10 12:36:10|4652.53|4651.93|4653.03|4652.43|4653.03|4652.43|4652.53|4651.93|284
1641818180000|2022-01-10 12:36:20|4653.28|4652.68|4653.78|4653.18|4653.78|4653.18|4653.03|4652.43|197
1641818190000|2022-01-10 12:36:30|4654.28|4653.68|4652.78|4652.18|4654.28|4653.68|4652.78|4652.18|266
1641818200000|2022-01-10 12:36:40|4652.9|4652.3|4653.28|4652.68|4653.78|4653.18|4652.78|4652.18|219
1641818210000|2022-01-10 12:36:50|4653.15|4652.55|4653.53|4652.93|4653.53|4652.93|4653.15|4652.55|135
1641818220000|2022-01-10 12:37:00|4653.4|4652.8|4652.78|4652.18|4653.53|4652.93|4652.78|4652.18|130
1641818230000|2022-01-10 12:37:10|4653.28|4652.68|4653.78|4653.18|4654.03|4653.43|4653.28|4652.68|144
1641818240000|2022-01-10 12:37:20|4654.03|4653.43|4654.28|4653.68|4654.28|4653.68|4653.78|4653.18|120
1641818250000|2022-01-10 12:37:30|4654.53|4653.93|4654.28|4653.68|4654.65|4654.05|4654.03|4653.43|306
1641818260000|2022-01-10 12:37:40|4654.53|4653.93|4655.28|4654.68|4655.28|4654.68|4654.53|4653.93|256
1641818270000|2022-01-10 12:37:50|4655.03|4654.43|4655.28|4654.68|4655.28|4654.68|4654.78|4654.18|182
1641818280000|2022-01-10 12:38:00|4655.03|4654.43|4654.78|4654.18|4655.03|4654.43|4654.78|4654.18|78
1641818290000|2022-01-10 12:38:10|4655.03|4654.43|4654.53|4653.93|4655.03|4654.43|4654.53|4653.93|166
1641818300000|2022-01-10 12:38:20|4654.28|4653.68|4654.53|4653.93|4654.78|4654.18|4654.28|4653.68|196
1641818310000|2022-01-10 12:38:30|4654.4|4653.8|4654.28|4653.68|4654.53|4653.93|4654.15|4653.55|77
1641818320000|2022-01-10 12:38:40|4654.15|4653.55|4653.28|4652.68|4654.15|4653.55|4653.28|4652.68|87
1641818330000|2022-01-10 12:38:50|4653.15|4652.55|4653.28|4652.68|4653.28|4652.68|4653.03|4652.43|84
1641818340000|2022-01-10 12:39:00|4653.03|4652.43|4652.9|4652.3|4653.28|4652.68|4652.78|4652.18|63
1641818350000|2022-01-10 12:39:10|4652.78|4652.18|4653.03|4652.43|4653.28|4652.68|4652.78|4652.18|75
1641818360000|2022-01-10 12:39:20|4653.28|4652.68|4653.53|4652.93|4653.53|4652.93|4653.28|4652.68|105
1641818370000|2022-01-10 12:39:30|4653.78|4653.18|4653.53|4652.93|4653.78|4653.18|4653.28|4652.68|59
1641818380000|2022-01-10 12:39:40|4653.28|4652.68|4653.28|4652.68|4653.28|4652.68|4653.03|4652.43|74
1641818390000|2022-01-10 12:39:50|4653.78|4653.18|4653.78|4653.18|4653.78|4653.18|4653.53|4652.93|66
1641818400000|2022-01-10 12:40:00|4653.53|4652.93|4653.15|4652.55|4653.53|4652.93|4653.03|4652.43|91
1641818410000|2022-01-10 12:40:10|4653.03|4652.43|4653.53|4652.93|4653.78|4653.18|4653.03|4652.43|84
1641818420000|2022-01-10 12:40:20|4653.28|4652.68|4654.03|4653.43|4654.03|4653.43|4653.28|4652.68|77
1641818430000|2022-01-10 12:40:30|4654.28|4653.68|4654.03|4653.43|4654.28|4653.68|4653.78|4653.18|97
1641818440000|2022-01-10 12:40:40|4654.28|4653.68|4654.4|4653.8|4654.53|4653.93|4654.03|4653.43|98
1641818450000|2022-01-10 12:40:50|4654.28|4653.68|4654.28|4653.68|4654.53|4653.93|4654.28|4653.68|110
1641818460000|2022-01-10 12:41:00|4654.53|4653.93|4654.28|4653.68|4654.65|4654.05|4654.28|4653.68|79
1641818470000|2022-01-10 12:41:10|4654.03|4653.43|4653.28|4652.68|4654.03|4653.43|4653.15|4652.55|90
1641818480000|2022-01-10 12:41:20|4653.4|4652.8|4653.53|4652.93|4653.78|4653.18|4653.4|4652.8|49
1641818490000|2022-01-10 12:41:30|4653.78|4653.18|4653.53|4652.93|4654.03|4653.43|4653.28|4652.68|93
1641818500000|2022-01-10 12:41:40|4653.4|4652.8|4654.65|4654.05|4654.78|4654.18|4653.28|4652.68|203
1641818510000|2022-01-10 12:41:50|4654.78|4654.18|4654.78|4654.18|4655.03|4654.43|4654.53|4653.93|183
1641818520000|2022-01-10 12:42:00|4654.53|4653.93|4654.78|4654.18|4655.03|4654.43|4654.53|4653.93|210
1641818530000|2022-01-10 12:42:10|4655.03|4654.43|4655.03|4654.43|4655.28|4654.68|4654.78|4654.18|246
1641818540000|2022-01-10 12:42:20|4655.28|4654.68|4654.53|4653.93|4655.28|4654.68|4654.53|4653.93|160
1641818550000|2022-01-10 12:42:30|4654.65|4654.05|4654.28|4653.68|4654.78|4654.18|4654.28|4653.68|67
1641818560000|2022-01-10 12:42:40|4654.53|4653.93|4655.28|4654.68|4655.28|4654.68|4654.53|4653.93|95
1641818570000|2022-01-10 12:42:50|4655.53|4654.93|4655.28|4654.68|4655.53|4654.93|4655.28|4654.68|87
1641818580000|2022-01-10 12:43:00|4655.03|4654.43|4654.9|4654.3|4655.03|4654.43|4654.78|4654.18|35
1641818590000|2022-01-10 12:43:10|4654.78|4654.18|4654.78|4654.18|4655.03|4654.43|4654.53|4653.93|187
1641818600000|2022-01-10 12:43:20|4655.03|4654.43|4655.03|4654.43|4655.03|4654.43|4654.53|4653.93|114
1641818610000|2022-01-10 12:43:30|4654.9|4654.3|4655.03|4654.43|4655.28|4654.68|4654.78|4654.18|31
1641818620000|2022-01-10 12:43:40|4654.78|4654.18|4654.78|4654.18|4654.78|4654.18|4654.78|4654.18|15
1641818630000|2022-01-10 12:43:50|4654.53|4653.93|4654.53|4653.93|4654.78|4654.18|4654.53|4653.93|42
1641818640000|2022-01-10 12:44:00|4654.78|4654.18|4654.53|4653.93|4654.78|4654.18|4654.53|4653.93|47
1641818650000|2022-01-10 12:44:10|4654.65|4654.05|4654.53|4653.93|4654.78|4654.18|4654.28|4653.68|98
1641818660000|2022-01-10 12:44:20|4654.28|4653.68|4654.53|4653.93|4654.65|4654.05|4654.28|4653.68|22
1641818670000|2022-01-10 12:44:30|4654.78|4654.18|4654.78|4654.18|4654.78|4654.18|4654.28|4653.68|73
1641818680000|2022-01-10 12:44:40|||||||||4
1641818690000|2022-01-10 12:44:50|4654.53|4653.93|4654.78|4654.18|4654.78|4654.18|4654.53|4653.93|77
1641818700000|2022-01-10 12:45:00|4655.03|4654.43|4654.65|4654.05|4655.03|4654.43|4654.53|4653.93|29
1641818710000|2022-01-10 12:45:10|4654.78|4654.18|4654.78|4654.18|4654.78|4654.18|4654.53|4653.93|14
1641818720000|2022-01-10 12:45:20|4654.65|4654.05|4654.78|4654.18|4654.78|4654.18|4654.65|4654.05|34
1641818730000|2022-01-10 12:45:30|||||||||28
1641818740000|2022-01-10 12:45:40|4654.53|4653.93|4654.78|4654.18|4654.78|4654.18|4654.28|4653.68|77
1641818750000|2022-01-10 12:45:50|4655.03|4654.43|4654.78|4654.18|4655.03|4654.43|4654.53|4653.93|56
1641818760000|2022-01-10 12:46:00|4654.53|4653.93|4654.53|4653.93|4654.65|4654.05|4654.53|4653.93|28
1641818770000|2022-01-10 12:46:10|4654.28|4653.68|4653.78|4653.18|4654.53|4653.93|4653.78|4653.18|49
1641818780000|2022-01-10 12:46:20|4653.53|4652.93|4653.28|4652.68|4653.53|4652.93|4653.28|4652.68|55
1641818790000|2022-01-10 12:46:30|4653.03|4652.43|4653.15|4652.55|4653.28|4652.68|4653.03|4652.43|96
1641818800000|2022-01-10 12:46:40|4653.28|4652.68|4653.03|4652.43|4653.28|4652.68|4652.78|4652.18|81
1641818810000|2022-01-10 12:46:50|4652.78|4652.18|4651.53|4650.93|4652.78|4652.18|4651.4|4650.8|531
1641818820000|2022-01-10 12:47:00|4651.28|4650.68|4651.78|4651.18|4652.28|4651.68|4651.28|4650.68|204
1641818830000|2022-01-10 12:47:10|4652.03|4651.43|4652.28|4651.68|4652.53|4651.93|4651.53|4650.93|328
1641818840000|2022-01-10 12:47:20|4652.53|4651.93|4651.53|4650.93|4652.53|4651.93|4651.28|4650.68|243
1641818850000|2022-01-10 12:47:30|4651.65|4651.05|4651.78|4651.18|4652.03|4651.43|4651.53|4650.93|89
1641818860000|2022-01-10 12:47:40|4651.53|4650.93|4652.03|4651.43|4652.03|4651.43|4651.53|4650.93|309
1641818870000|2022-01-10 12:47:50|4651.9|4651.3|4652.03|4651.43|4652.28|4651.68|4651.9|4651.3|49
1641818880000|2022-01-10 12:48:00|4652.28|4651.68|4652.28|4651.68|4652.28|4651.68|4652.03|4651.43|33
1641818890000|2022-01-10 12:48:10|4652.03|4651.43|4652.28|4651.68|4652.28|4651.68|4652.03|4651.43|23
1641818900000|2022-01-10 12:48:20|4652.53|4651.93|4652.78|4652.18|4652.78|4652.18|4652.53|4651.93|222
1641818910000|2022-01-10 12:48:30|4653.03|4652.43|4652.53|4651.93|4653.03|4652.43|4652.53|4651.93|145
1641818920000|2022-01-10 12:48:40|4652.28|4651.68|4652.28|4651.68|4652.28|4651.68|4652.03|4651.43|199
1641818930000|2022-01-10 12:48:50|4652.53|4651.93|4652.28|4651.68|4652.53|4651.93|4652.03|4651.43|85
1641818940000|2022-01-10 12:49:00|4652.4|4651.8|4652.28|4651.68|4652.53|4651.93|4652.28|4651.68|30
1641818950000|2022-01-10 12:49:10|4652.4|4651.8|4652.78|4652.18|4652.78|4652.18|4652.28|4651.68|27
1641818960000|2022-01-10 12:49:20|4652.9|4652.3|4653.03|4652.43|4653.03|4652.43|4652.78|4652.18|80
1641818970000|2022-01-10 12:49:30|4652.78|4652.18|4652.28|4651.68|4652.9|4652.3|4652.28|4651.68|67
1641818980000|2022-01-10 12:49:40|4652.03|4651.43|4652.53|4651.93|4652.53|4651.93|4652.03|4651.43|38
1641818990000|2022-01-10 12:49:50|4652.28|4651.68|4652.03|4651.43|4652.28|4651.68|4652.03|4651.43|318
1641819000000|2022-01-10 12:50:00|4652.28|4651.68|4652.15|4651.55|4652.28|4651.68|4651.53|4650.93|129
1641819010000|2022-01-10 12:50:10|4652.28|4651.68|4651.53|4650.93|4652.28|4651.68|4651.53|4650.93|159
1641819020000|2022-01-10 12:50:20|4651.4|4650.8|4651.28|4650.68|4651.53|4650.93|4651.28|4650.68|83
1641819030000|2022-01-10 12:50:30|||||||||53
1641819040000|2022-01-10 12:50:40|4651.03|4650.43|4650.28|4649.68|4651.03|4650.43|4650.03|4649.43|302
1641819050000|2022-01-10 12:50:50|4650.15|4649.55|4649.78|4649.18|4650.15|4649.55|4649.78|4649.18|224
1641819060000|2022-01-10 12:51:00|4649.65|4649.05|4649.53|4648.93|4649.78|4649.18|4649.4|4648.8|258
1641819070000|2022-01-10 12:51:10|4649.65|4649.05|4649.78|4649.18|4649.78|4649.18|4649.53|4648.93|99
1641819080000|2022-01-10 12:51:20|4649.53|4648.93|4649.28|4648.68|4649.65|4649.05|4649.28|4648.68|229
1641819090000|2022-01-10 12:51:30|4649.03|4648.43|4648.28|4647.68|4649.03|4648.43|4648.28|4647.68|587
1641819100000|2022-01-10 12:51:40|4648.53|4647.93|4648.78|4648.18|4648.78|4648.18|4648.53|4647.93|195
1641819110000|2022-01-10 12:51:50|4649.03|4648.43|4648.03|4647.43|4649.03|4648.43|4647.9|4647.3|273
1641819120000|2022-01-10 12:52:00|4648.28|4647.68|4648.03|4647.43|4648.4|4647.8|4648.03|4647.43|139
1641819130000|2022-01-10 12:52:10|4647.78|4647.18|4648.4|4647.8|4648.4|4647.8|4647.78|4647.18|187
1641819140000|2022-01-10 12:52:20|4648.53|4647.93|4647.9|4647.3|4648.53|4647.93|4647.9|4647.3|113
1641819150000|2022-01-10 12:52:30|4647.78|4647.18|4647.78|4647.18|4648.03|4647.43|4647.78|4647.18|89
1641819160000|2022-01-10 12:52:40|4648.03|4647.43|4648.28|4647.68|4648.28|4647.68|4648.03|4647.43|72
1641819170000|2022-01-10 12:52:50|4648.03|4647.43|4648.53|4647.93|4648.53|4647.93|4648.03|4647.43|159
1641819180000|2022-01-10 12:53:00|4648.78|4648.18|4648.78|4648.18|4649.28|4648.68|4648.53|4647.93|273
1641819190000|2022-01-10 12:53:10|4648.53|4647.93|4649.53|4648.93|4649.53|4648.93|4648.53|4647.93|211
1641819200000|2022-01-10 12:53:20|4649.78|4649.18|4649.78|4649.18|4649.78|4649.18|4649.53|4648.93|115
1641819210000|2022-01-10 12:53:30|4649.53|4648.93|4650.28|4649.68|4650.28|4649.68|4649.53|4648.93|180
1641819220000|2022-01-10 12:53:40|4650.03|4649.43|4650.03|4649.43|4650.28|4649.68|4649.9|4649.3|185
1641819230000|2022-01-10 12:53:50|4649.9|4649.3|4649.78|4649.18|4650.03|4649.43|4649.53|4648.93|34
1641819240000|2022-01-10 12:54:00|4649.53|4648.93|4649.4|4648.8|4649.78|4649.18|4649.28|4648.68|53
1641819250000|2022-01-10 12:54:10|4649.28|4648.68|4649.03|4648.43|4649.53|4648.93|4649.03|4648.43|75
1641819260000|2022-01-10 12:54:20|4648.53|4647.93|4648.78|4648.18|4648.78|4648.18|4648.03|4647.43|293
1641819270000|2022-01-10 12:54:30|4648.53|4647.93|4648.03|4647.43|4648.53|4647.93|4648.03|4647.43|92
1641819280000|2022-01-10 12:54:40|4648.28|4647.68|4647.78|4647.18|4648.28|4647.68|4647.53|4646.93|258
1641819290000|2022-01-10 12:54:50|4647.65|4647.05|4648.28|4647.68|4648.28|4647.68|4647.65|4647.05|85
1641819300000|2022-01-10 12:55:00|4648.03|4647.43|4647.78|4647.18|4648.03|4647.43|4647.78|4647.18|84
1641819310000|2022-01-10 12:55:10|4648.03|4647.43|4649.03|4648.43|4649.03|4648.43|4648.03|4647.43|255
1641819320000|2022-01-10 12:55:20|4648.78|4648.18|4648.78|4648.18|4648.78|4648.18|4648.53|4647.93|147
1641819330000|2022-01-10 12:55:30|4648.53|4647.93|4648.28|4647.68|4648.78|4648.18|4648.28|4647.68|43
1641819340000|2022-01-10 12:55:40|4648.53|4647.93|4648.03|4647.43|4648.53|4647.93|4648.03|4647.43|70
1641819350000|2022-01-10 12:55:50|4647.9|4647.3|4647.78|4647.18|4648.03|4647.43|4647.78|4647.18|31
1641819360000|2022-01-10 12:56:00|4648.03|4647.43|4648.53|4647.93|4648.53|4647.93|4648.03|4647.43|238
1641819370000|2022-01-10 12:56:10|4648.28|4647.68|4647.78|4647.18|4648.28|4647.68|4647.28|4646.68|307
1641819380000|2022-01-10 12:56:20|4647.53|4646.93|4647.53|4646.93|4647.78|4647.18|4647.53|4646.93|60
1641819390000|2022-01-10 12:56:30|4647.78|4647.18|4647.78|4647.18|4647.78|4647.18|4647.53|4646.93|42
1641819400000|2022-01-10 12:56:40|4647.53|4646.93|4647.28|4646.68|4647.53|4646.93|4647.28|4646.68|59
1641819410000|2022-01-10 12:56:50|4647.53|4646.93|4647.15|4646.55|4647.53|4646.93|4647.03|4646.43|95
1641819420000|2022-01-10 12:57:00|4647.28|4646.68|4646.53|4645.93|4647.53|4646.93|4646.53|4645.93|205
1641819430000|2022-01-10 12:57:10|4646.4|4645.8|4645.28|4644.68|4646.53|4645.93|4645.28|4644.68|438
1641819440000|2022-01-10 12:57:20|4645.03|4644.43|4645.4|4644.8|4646.03|4645.43|4645.03|4644.43|436
1641819450000|2022-01-10 12:57:30|4645.28|4644.68|4646.28|4645.68|4646.28|4645.68|4645.28|4644.68|178
1641819460000|2022-01-10 12:57:40|4646.03|4645.43|4645.78|4645.18|4646.03|4645.43|4645.53|4644.93|140
1641819470000|2022-01-10 12:57:50|4645.53|4644.93|4645.28|4644.68|4645.78|4645.18|4645.28|4644.68|83
1641819480000|2022-01-10 12:58:00|4645.03|4644.43|4645.28|4644.68|4645.53|4644.93|4645.03|4644.43|239
1641819490000|2022-01-10 12:58:10|4645.03|4644.43|4645.28|4644.68|4645.53|4644.93|4645.03|4644.43|605
1641819500000|2022-01-10 12:58:20|4645.03|4644.43|4645.28|4644.68|4645.28|4644.68|4645.03|4644.43|116
1641819510000|2022-01-10 12:58:30|4645.03|4644.43|4645.28|4644.68|4645.28|4644.68|4645.03|4644.43|42
1641819520000|2022-01-10 12:58:40|4645.03|4644.43|4645.28|4644.68|4645.65|4645.05|4645.03|4644.43|195
1641819530000|2022-01-10 12:58:50|4645.03|4644.43|4644.78|4644.18|4645.03|4644.43|4644.53|4643.93|122
1641819540000|2022-01-10 12:59:00|4644.53|4643.93|4645.03|4644.43|4645.03|4644.43|4644.53|4643.93|123
1641819550000|2022-01-10 12:59:10|4644.78|4644.18|4645.03|4644.43|4645.03|4644.43|4644.78|4644.18|67
1641819560000|2022-01-10 12:59:20|4644.03|4643.43|4644.28|4643.68|4644.65|4644.05|4644.03|4643.43|643
1641819570000|2022-01-10 12:59:30|4644.03|4643.43|4644.03|4643.43|4644.28|4643.68|4643.28|4642.68|420
1641819580000|2022-01-10 12:59:40|4643.78|4643.18|4643.53|4642.93|4643.78|4643.18|4643.53|4642.93|301
1641819590000|2022-01-10 12:59:50|4643.28|4642.68|4643.4|4642.8|4643.4|4642.8|4643.03|4642.43|304
1641819600000|2022-01-10 13:00:00|4643.53|4642.93|4643.78|4643.18|4644.03|4643.43|4643.28|4642.68|594
1641819610000|2022-01-10 13:00:10|4643.53|4642.93|4643.78|4643.18|4643.78|4643.18|4643.03|4642.43|379
1641819620000|2022-01-10 13:00:20|4643.53|4642.93|4644.53|4643.93|4644.78|4644.18|4643.28|4642.68|455
1641819630000|2022-01-10 13:00:30|4644.78|4644.18|4644.78|4644.18|4645.03|4644.43|4644.53|4643.93|324
1641819640000|2022-01-10 13:00:40|4645.03|4644.43|4643.03|4642.43|4645.03|4644.43|4642.78|4642.18|825
1641819650000|2022-01-10 13:00:50|4642.9|4642.3|4642.53|4641.93|4642.9|4642.3|4642.03|4641.43|405
1641819660000|2022-01-10 13:01:00|4642.28|4641.68|4642.53|4641.93|4642.78|4642.18|4642.03|4641.43|476
1641819670000|2022-01-10 13:01:10|4642.78|4642.18|4643.78|4643.18|4644.03|4643.43|4642.78|4642.18|383
1641819680000|2022-01-10 13:01:20|4643.53|4642.93|4643.53|4642.93|4643.53|4642.93|4643.53|4642.93|116
1641819690000|2022-01-10 13:01:30|4643.28|4642.68|4643.53|4642.93|4643.78|4643.18|4643.28|4642.68|90
1641819700000|2022-01-10 13:01:40|4643.28|4642.68|4643.53|4642.93|4643.53|4642.93|4643.28|4642.68|80
1641819710000|2022-01-10 13:01:50|4643.78|4643.18|4643.53|4642.93|4643.78|4643.18|4643.28|4642.68|114
1641819720000|2022-01-10 13:02:00|4643.28|4642.68|4644.53|4643.93|4644.78|4644.18|4643.28|4642.68|291
1641819730000|2022-01-10 13:02:10|4644.28|4643.68|4644.03|4643.43|4644.28|4643.68|4644.03|4643.43|125
1641819740000|2022-01-10 13:02:20|4644.28|4643.68|4643.28|4642.68|4644.28|4643.68|4643.28|4642.68|71
1641819750000|2022-01-10 13:02:30|4643.03|4642.43|4643.53|4642.93|4643.78|4643.18|4643.03|4642.43|110
1641819760000|2022-01-10 13:02:40|4643.78|4643.18|4643.28|4642.68|4643.78|4643.18|4643.28|4642.68|137
1641819770000|2022-01-10 13:02:50|4643.53|4642.93|4644.03|4643.43|4644.28|4643.68|4643.28|4642.68|320
1641819780000|2022-01-10 13:03:00|4643.78|4643.18|4644.03|4643.43|4644.03|4643.43|4643.78|4643.18|77
1641819790000|2022-01-10 13:03:10|4644.28|4643.68|4644.78|4644.18|4644.78|4644.18|4644.28|4643.68|206
1641819800000|2022-01-10 13:03:20|4644.53|4643.93|4644.53|4643.93|4644.53|4643.93|4644.28|4643.68|144
1641819810000|2022-01-10 13:03:30|4644.28|4643.68|4645.03|4644.43|4645.03|4644.43|4644.28|4643.68|139
1641819820000|2022-01-10 13:03:40|4645.28|4644.68|4645.03|4644.43|4645.28|4644.68|4644.78|4644.18|176
1641819830000|2022-01-10 13:03:50|4644.9|4644.3|4645.53|4644.93|4645.53|4644.93|4644.78|4644.18|228
1641819840000|2022-01-10 13:04:00|4645.28|4644.68|4645.28|4644.68|4645.53|4644.93|4645.03|4644.43|262
1641819850000|2022-01-10 13:04:10|4645.4|4644.8|4645.28|4644.68|4645.53|4644.93|4645.28|4644.68|71
1641819860000|2022-01-10 13:04:20|4645.53|4644.93|4645.78|4645.18|4645.78|4645.18|4645.53|4644.93|91
1641819870000|2022-01-10 13:04:30|4645.53|4644.93|4645.78|4645.18|4645.78|4645.18|4645.53|4644.93|132
1641819880000|2022-01-10 13:04:40|4645.53|4644.93|4646.03|4645.43|4646.28|4645.68|4645.53|4644.93|129
1641819890000|2022-01-10 13:04:50|4646.28|4645.68|4646.65|4646.05|4646.78|4646.18|4646.28|4645.68|182
1641819900000|2022-01-10 13:05:00|4646.28|4645.68|4646.53|4645.93|4646.53|4645.93|4646.15|4645.55|192
1641819910000|2022-01-10 13:05:10|4646.28|4645.68|4645.78|4645.18|4646.28|4645.68|4645.78|4645.18|148
1641819920000|2022-01-10 13:05:20|4645.65|4645.05|4645.78|4645.18|4645.78|4645.18|4645.53|4644.93|81
1641819930000|2022-01-10 13:05:30|4645.65|4645.05|4646.03|4645.43|4646.03|4645.43|4645.53|4644.93|88
1641819940000|2022-01-10 13:05:40|4646.28|4645.68|4646.28|4645.68|4646.28|4645.68|4646.03|4645.43|79
1641819950000|2022-01-10 13:05:50|4646.03|4645.43|4645.78|4645.18|4646.03|4645.43|4645.78|4645.18|207
1641819960000|2022-01-10 13:06:00|4646.03|4645.43|4645.53|4644.93|4646.03|4645.43|4645.28|4644.68|177
1641819970000|2022-01-10 13:06:10|4645.28|4644.68|4645.53|4644.93|4645.78|4645.18|4645.28|4644.68|196
1641819980000|2022-01-10 13:06:20|4645.78|4645.18|4645.53|4644.93|4645.78|4645.18|4645.53|4644.93|24
1641819990000|2022-01-10 13:06:30|4645.78|4645.18|4645.78|4645.18|4645.78|4645.18|4645.78|4645.18|179
1641820000000|2022-01-10 13:06:40|4646.03|4645.43|4646.03|4645.43|4646.28|4645.68|4646.03|4645.43|88
1641820010000|2022-01-10 13:06:50|4646.28|4645.68|4646.28|4645.68|4646.28|4645.68|4646.28|4645.68|80
1641820020000|2022-01-10 13:07:00|4646.53|4645.93|4647.28|4646.68|4647.28|4646.68|4646.53|4645.93|166
1641820030000|2022-01-10 13:07:10|4647.03|4646.43|4647.28|4646.68|4647.28|4646.68|4647.03|4646.43|175
1641820040000|2022-01-10 13:07:20|4647.53|4646.93|4647.53|4646.93|4647.53|4646.93|4647.53|4646.93|155
1641820050000|2022-01-10 13:07:30|||||||||170
1641820060000|2022-01-10 13:07:40|4647.78|4647.18|4647.53|4646.93|4647.78|4647.18|4647.53|4646.93|262
1641820070000|2022-01-10 13:07:50|4647.28|4646.68|4647.53|4646.93|4647.53|4646.93|4647.03|4646.43|173
1641820080000|2022-01-10 13:08:00|4647.28|4646.68|4647.78|4647.18|4647.78|4647.18|4647.03|4646.43|219
1641820090000|2022-01-10 13:08:10|4647.65|4647.05|4647.53|4646.93|4647.65|4647.05|4647.53|4646.93|136
1641820100000|2022-01-10 13:08:20|4647.65|4647.05|4647.78|4647.18|4647.78|4647.18|4647.28|4646.68|128
1641820110000|2022-01-10 13:08:30|4648.03|4647.43|4648.53|4647.93|4648.53|4647.93|4648.03|4647.43|157
1641820120000|2022-01-10 13:08:40|4648.78|4648.18|4648.53|4647.93|4649.03|4648.43|4648.53|4647.93|291
1641820130000|2022-01-10 13:08:50|4648.78|4648.18|4648.53|4647.93|4648.78|4648.18|4648.53|4647.93|132
1641820140000|2022-01-10 13:09:00|4648.65|4648.05|4648.28|4647.68|4648.78|4648.18|4648.28|4647.68|149
1641820150000|2022-01-10 13:09:10|4648.03|4647.43|4647.78|4647.18|4648.03|4647.43|4647.53|4646.93|220
1641820160000|2022-01-10 13:09:20|4648.03|4647.43|4647.78|4647.18|4648.03|4647.43|4647.78|4647.18|31
1641820170000|2022-01-10 13:09:30|4648.03|4647.43|4647.78|4647.18|4648.03|4647.43|4647.78|4647.18|57
1641820180000|2022-01-10 13:09:40|4647.53|4646.93|4646.78|4646.18|4647.53|4646.93|4646.78|4646.18|150
1641820190000|2022-01-10 13:09:50|4647.03|4646.43|4647.03|4646.43|4647.28|4646.68|4646.78|4646.18|145
1641820200000|2022-01-10 13:10:00|4646.53|4645.93|4647.03|4646.43|4647.03|4646.43|4646.53|4645.93|219
1641820210000|2022-01-10 13:10:10|4646.78|4646.18|4647.78|4647.18|4647.78|4647.18|4646.78|4646.18|164
1641820220000|2022-01-10 13:10:20|4647.53|4646.93|4648.03|4647.43|4648.28|4647.68|4647.53|4646.93|185
1641820230000|2022-01-10 13:10:30|4647.78|4647.18|4647.78|4647.18|4647.78|4647.18|4647.53|4646.93|182
1641820240000|2022-01-10 13:10:40|4648.03|4647.43|4647.78|4647.18|4648.03|4647.43|4647.53|4646.93|74
1641820250000|2022-01-10 13:10:50|4647.53|4646.93|4648.03|4647.43|4648.03|4647.43|4647.53|4646.93|82
1641820260000|2022-01-10 13:11:00|4647.78|4647.18|4648.03|4647.43|4648.03|4647.43|4647.78|4647.18|59
1641820270000|2022-01-10 13:11:10|4648.28|4647.68|4648.03|4647.43|4648.28|4647.68|4648.03|4647.43|141
1641820280000|2022-01-10 13:11:20|4647.78|4647.18|4646.9|4646.3|4647.78|4647.18|4646.9|4646.3|213
1641820290000|2022-01-10 13:11:30|4647.03|4646.43|4646.28|4645.68|4647.03|4646.43|4646.28|4645.68|259
1641820300000|2022-01-10 13:11:40|4646.03|4645.43|4646.53|4645.93|4646.53|4645.93|4645.65|4645.05|180
1641820310000|2022-01-10 13:11:50|4646.28|4645.68|4646.53|4645.93|4646.65|4646.05|4646.28|4645.68|61
1641820320000|2022-01-10 13:12:00|4646.78|4646.18|4646.28|4645.68|4647.03|4646.43|4646.28|4645.68|123
1641820330000|2022-01-10 13:12:10|4646.03|4645.43|4646.03|4645.43|4646.28|4645.68|4645.78|4645.18|85
1641820340000|2022-01-10 13:12:20|4646.28|4645.68|4646.53|4645.93|4646.53|4645.93|4646.28|4645.68|66
1641820350000|2022-01-10 13:12:30|4646.28|4645.68|4646.28|4645.68|4646.28|4645.68|4646.28|4645.68|15
1641820360000|2022-01-10 13:12:40|4646.03|4645.43|4645.78|4645.18|4646.03|4645.43|4645.78|4645.18|77
1641820370000|2022-01-10 13:12:50|4646.03|4645.43|4646.53|4645.93|4646.53|4645.93|4645.78|4645.18|81
1641820380000|2022-01-10 13:13:00|4646.28|4645.68|4645.78|4645.18|4646.53|4645.93|4645.78|4645.18|82
1641820390000|2022-01-10 13:13:10|4645.53|4644.93|4645.78|4645.18|4645.78|4645.18|4645.03|4644.43|186
1641820400000|2022-01-10 13:13:20|4646.03|4645.43|4646.03|4645.43|4646.28|4645.68|4646.03|4645.43|75
1641820410000|2022-01-10 13:13:30|4645.78|4645.18|4645.78|4645.18|4645.78|4645.18|4645.53|4644.93|64
1641820420000|2022-01-10 13:13:40|4646.03|4645.43|4646.03|4645.43|4646.28|4645.68|4646.03|4645.43|56
1641820430000|2022-01-10 13:13:50|4646.28|4645.68|4646.03|4645.43|4646.28|4645.68|4646.03|4645.43|46
1641820440000|2022-01-10 13:14:00|4646.28|4645.68|4646.28|4645.68|4646.28|4645.68|4646.03|4645.43|62
1641820450000|2022-01-10 13:14:10|4646.78|4646.18|4647.78|4647.18|4647.78|4647.18|4646.78|4646.18|156
1641820460000|2022-01-10 13:14:20|4648.03|4647.43|4648.03|4647.43|4648.03|4647.43|4647.78|4647.18|182
1641820470000|2022-01-10 13:14:30|||||||||55
1641820480000|2022-01-10 13:14:40|4648.28|4647.68|4648.78|4648.18|4648.78|4648.18|4648.28|4647.68|128
1641820490000|2022-01-10 13:14:50|4649.03|4648.43|4648.53|4647.93|4649.03|4648.43|4648.28|4647.68|191
1641820500000|2022-01-10 13:15:00|4648.28|4647.68|4648.28|4647.68|4648.53|4647.93|4648.28|4647.68|51
1641820510000|2022-01-10 13:15:10|4648.53|4647.93|4648.28|4647.68|4648.53|4647.93|4647.78|4647.18|77
1641820520000|2022-01-10 13:15:20|4648.03|4647.43|4647.78|4647.18|4648.03|4647.43|4647.78|4647.18|62
1641820530000|2022-01-10 13:15:30|4647.53|4646.93|4647.53|4646.93|4647.78|4647.18|4647.03|4646.43|91
1641820540000|2022-01-10 13:15:40|4647.78|4647.18|4647.78|4647.18|4648.03|4647.43|4647.53|4646.93|80
1641820550000|2022-01-10 13:15:50|4647.53|4646.93|4647.78|4647.18|4648.03|4647.43|4647.53|4646.93|86
1641820560000|2022-01-10 13:16:00|4648.03|4647.43|4648.28|4647.68|4648.28|4647.68|4647.78|4647.18|55
1641820570000|2022-01-10 13:16:10|4648.53|4647.93|4648.78|4648.18|4649.03|4648.43|4648.53|4647.93|76
1641820580000|2022-01-10 13:16:20|4648.28|4647.68|4648.78|4648.18|4648.78|4648.18|4648.03|4647.43|262
1641820590000|2022-01-10 13:16:30|4648.53|4647.93|4648.53|4647.93|4648.78|4648.18|4648.28|4647.68|94
1641820600000|2022-01-10 13:16:40|4648.28|4647.68|4648.53|4647.93|4648.53|4647.93|4648.28|4647.68|46
1641820610000|2022-01-10 13:16:50|4648.78|4648.18|4649.03|4648.43|4649.03|4648.43|4648.53|4647.93|150
1641820620000|2022-01-10 13:17:00|4648.53|4647.93|4648.78|4648.18|4648.78|4648.18|4648.03|4647.43|308
1641820630000|2022-01-10 13:17:10|4648.53|4647.93|4648.03|4647.43|4648.53|4647.93|4648.03|4647.43|95
1641820640000|2022-01-10 13:17:20|4648.15|4647.55|4648.15|4647.55|4648.28|4647.68|4648.03|4647.43|93
1641820650000|2022-01-10 13:17:30|4648.03|4647.43|4648.28|4647.68|4648.53|4647.93|4648.03|4647.43|88
1641820660000|2022-01-10 13:17:40|4648.03|4647.43|4648.28|4647.68|4648.28|4647.68|4647.78|4647.18|79
1641820670000|2022-01-10 13:17:50|4648.53|4647.93|4648.03|4647.43|4648.78|4648.18|4648.03|4647.43|74
1641820680000|2022-01-10 13:18:00|4647.78|4647.18|4648.03|4647.43|4648.03|4647.43|4647.53|4646.93|76
1641820690000|2022-01-10 13:18:10|4648.28|4647.68|4648.03|4647.43|4648.28|4647.68|4648.03|4647.43|23
1641820700000|2022-01-10 13:18:20|4648.28|4647.68|4648.03|4647.43|4648.28|4647.68|4648.03|4647.43|38
1641820710000|2022-01-10 13:18:30|4647.78|4647.18|4647.53|4646.93|4648.03|4647.43|4647.53|4646.93|66
1641820720000|2022-01-10 13:18:40|4647.65|4647.05|4647.03|4646.43|4647.65|4647.05|4646.78|4646.18|110
1641820730000|2022-01-10 13:18:50|4646.9|4646.3|4647.03|4646.43|4647.28|4646.68|4646.78|4646.18|74
1641820740000|2022-01-10 13:19:00|4646.78|4646.18|4647.53|4646.93|4647.53|4646.93|4646.78|4646.18|139
1641820750000|2022-01-10 13:19:10|4647.78|4647.18|4647.4|4646.8|4647.78|4647.18|4647.28|4646.68|34
1641820760000|2022-01-10 13:19:20|4647.53|4646.93|4648.03|4647.43|4648.03|4647.43|4647.53|4646.93|52
1641820770000|2022-01-10 13:19:30|4647.78|4647.18|4648.15|4647.55|4648.28|4647.68|4647.78|4647.18|66
1641820780000|2022-01-10 13:19:40|4648.28|4647.68|4648.78|4648.18|4648.78|4648.18|4648.28|4647.68|31
1641820790000|2022-01-10 13:19:50|4648.53|4647.93|4648.53|4647.93|4648.78|4648.18|4648.28|4647.68|132
1641820800000|2022-01-10 13:20:00|4648.28|4647.68|4648.03|4647.43|4648.28|4647.68|4647.78|4647.18|52
1641820810000|2022-01-10 13:20:10|4648.28|4647.68|4648.53|4647.93|4648.53|4647.93|4648.03|4647.43|72
1641820820000|2022-01-10 13:20:20|4648.28|4647.68|4648.78|4648.18|4648.78|4648.18|4648.28|4647.68|164
1641820830000|2022-01-10 13:20:30|4649.03|4648.43|4649.03|4648.43|4649.53|4648.93|4649.03|4648.43|296
1641820840000|2022-01-10 13:20:40|4648.78|4648.18|4649.53|4648.93|4649.53|4648.93|4648.78|4648.18|98
1641820850000|2022-01-10 13:20:50|4649.78|4649.18|4649.53|4648.93|4650.03|4649.43|4649.53|4648.93|419
1641820860000|2022-01-10 13:21:00|4649.78|4649.18|4649.78|4649.18|4650.03|4649.43|4649.53|4648.93|79
1641820870000|2022-01-10 13:21:10|4650.03|4649.43|4649.28|4648.68|4650.53|4649.93|4649.03|4648.43|442
1641820880000|2022-01-10 13:21:20|4649.03|4648.43|4649.28|4648.68|4649.28|4648.68|4649.03|4648.43|37
1641820890000|2022-01-10 13:21:30|4649.53|4648.93|4649.28|4648.68|4649.53|4648.93|4649.28|4648.68|61
1641820900000|2022-01-10 13:21:40|4649.53|4648.93|4649.28|4648.68|4649.53|4648.93|4649.28|4648.68|33
1641820910000|2022-01-10 13:21:50|4649.03|4648.43|4649.28|4648.68|4649.53|4648.93|4649.03|4648.43|53
1641820920000|2022-01-10 13:22:00|4649.15|4648.55|4648.53|4647.93|4649.28|4648.68|4648.53|4647.93|116
1641820930000|2022-01-10 13:22:10|4648.78|4648.18|4648.78|4648.18|4649.03|4648.43|4648.78|4648.18|126
1641820940000|2022-01-10 13:22:20|4649.03|4648.43|4649.03|4648.43|4649.03|4648.43|4649.03|4648.43|54
1641820950000|2022-01-10 13:22:30|4648.78|4648.18|4648.28|4647.68|4648.78|4648.18|4648.28|4647.68|101
1641820960000|2022-01-10 13:22:40|4648.03|4647.43|4648.28|4647.68|4648.28|4647.68|4647.78|4647.18|142
1641820970000|2022-01-10 13:22:50|4648.53|4647.93|4648.28|4647.68|4649.03|4648.43|4648.28|4647.68|143
1641820980000|2022-01-10 13:23:00|4648.53|4647.93|4648.78|4648.18|4648.78|4648.18|4648.28|4647.68|29
1641820990000|2022-01-10 13:23:10|4648.53|4647.93|4648.53|4647.93|4648.78|4648.18|4648.53|4647.93|78
1641821000000|2022-01-10 13:23:20|4648.78|4648.18|4648.78|4648.18|4649.03|4648.43|4648.78|4648.18|59
1641821010000|2022-01-10 13:23:30|4648.9|4648.3|4649.03|4648.43|4649.03|4648.43|4648.78|4648.18|45
1641821020000|2022-01-10 13:23:40|4648.78|4648.18|4648.53|4647.93|4648.78|4648.18|4648.53|4647.93|83
1641821030000|2022-01-10 13:23:50|4648.78|4648.18|4648.53|4647.93|4648.78|4648.18|4648.28|4647.68|89
1641821040000|2022-01-10 13:24:00|4648.28|4647.68|4648.28|4647.68|4648.28|4647.68|4648.03|4647.43|71
1641821050000|2022-01-10 13:24:10|4648.03|4647.43|4648.03|4647.43|4648.03|4647.43|4648.03|4647.43|49
1641821060000|2022-01-10 13:24:20|4647.78|4647.18|4648.28|4647.68|4648.28|4647.68|4647.78|4647.18|41
1641821070000|2022-01-10 13:24:30|4648.53|4647.93|4648.28|4647.68|4648.53|4647.93|4648.03|4647.43|113
1641821080000|2022-01-10 13:24:40|4648.03|4647.43|4647.78|4647.18|4648.03|4647.43|4647.78|4647.18|56
1641821090000|2022-01-10 13:24:50|4648.03|4647.43|4647.78|4647.18|4648.03|4647.43|4647.78|4647.18|44
1641821100000|2022-01-10 13:25:00|4647.53|4646.93|4647.78|4647.18|4647.9|4647.3|4647.28|4646.68|263
1641821110000|2022-01-10 13:25:10|4647.9|4647.3|4647.28|4646.68|4647.9|4647.3|4647.28|4646.68|97
1641821120000|2022-01-10 13:25:20|4647.53|4646.93|4647.53|4646.93|4647.78|4647.18|4647.53|4646.93|117
1641821130000|2022-01-10 13:25:30|4647.78|4647.18|4647.53|4646.93|4647.78|4647.18|4647.28|4646.68|109
1641821140000|2022-01-10 13:25:40|4647.65|4647.05|4648.28|4647.68|4648.53|4647.93|4647.65|4647.05|186
1641821150000|2022-01-10 13:25:50|4648.53|4647.93|4648.28|4647.68|4648.53|4647.93|4648.28|4647.68|104
1641821160000|2022-01-10 13:26:00|4648.03|4647.43|4647.78|4647.18|4648.28|4647.68|4647.53|4646.93|97
1641821170000|2022-01-10 13:26:10|4647.53|4646.93|4647.28|4646.68|4647.53|4646.93|4647.28|4646.68|130
1641821180000|2022-01-10 13:26:20|4647.03|4646.43|4646.78|4646.18|4647.28|4646.68|4646.78|4646.18|76
1641821190000|2022-01-10 13:26:30|4646.9|4646.3|4647.78|4647.18|4647.78|4647.18|4646.78|4646.18|144
1641821200000|2022-01-10 13:26:40|4648.03|4647.43|4648.03|4647.43|4648.03|4647.43|4648.03|4647.43|49
1641821210000|2022-01-10 13:26:50|4647.78|4647.18|4647.03|4646.43|4648.03|4647.43|4647.03|4646.43|65
1641821220000|2022-01-10 13:27:00|4647.28|4646.68|4647.28|4646.68|4647.28|4646.68|4646.9|4646.3|153
1641821230000|2022-01-10 13:27:10|4647.4|4646.8|4647.4|4646.8|4647.78|4647.18|4647.28|4646.68|28
1641821240000|2022-01-10 13:27:20|4647.28|4646.68|4647.78|4647.18|4647.78|4647.18|4647.28|4646.68|52
1641821250000|2022-01-10 13:27:30|4648.03|4647.43|4648.28|4647.68|4648.28|4647.68|4648.03|4647.43|76
1641821260000|2022-01-10 13:27:40|4648.03|4647.43|4647.78|4647.18|4648.03|4647.43|4647.78|4647.18|72
1641821270000|2022-01-10 13:27:50|4647.65|4647.05|4647.78|4647.18|4647.78|4647.18|4647.65|4647.05|18
1641821280000|2022-01-10 13:28:00|4647.53|4646.93|4648.28|4647.68|4648.28|4647.68|4647.53|4646.93|93
1641821290000|2022-01-10 13:28:10|4648.03|4647.43|4647.28|4646.68|4648.03|4647.43|4647.28|4646.68|115
1641821300000|2022-01-10 13:28:20|4647.15|4646.55|4647.53|4646.93|4647.53|4646.93|4646.78|4646.18|95
1641821310000|2022-01-10 13:28:30|4647.78|4647.18|4648.03|4647.43|4648.03|4647.43|4647.78|4647.18|64
1641821320000|2022-01-10 13:28:40|4647.78|4647.18|4648.03|4647.43|4648.03|4647.43|4647.78|4647.18|18
1641821330000|2022-01-10 13:28:50|4647.9|4647.3|4648.03|4647.43|4648.03|4647.43|4647.78|4647.18|69
1641821340000|2022-01-10 13:29:00|4647.9|4647.3|4648.53|4647.93|4648.53|4647.93|4647.78|4647.18|82
1641821350000|2022-01-10 13:29:10|4648.78|4648.18|4648.78|4648.18|4648.78|4648.18|4648.78|4648.18|50
1641821360000|2022-01-10 13:29:20|4648.53|4647.93|4648.78|4648.18|4648.78|4648.18|4648.53|4647.93|30
1641821370000|2022-01-10 13:29:30|4648.9|4648.3|4648.78|4648.18|4649.03|4648.43|4648.78|4648.18|101
1641821380000|2022-01-10 13:29:40|4648.53|4647.93|4648.53|4647.93|4649.03|4648.43|4648.4|4647.8|125
1641821390000|2022-01-10 13:29:50|4648.65|4648.05|4648.28|4647.68|4648.65|4648.05|4648.28|4647.68|57
1641821400000|2022-01-10 13:30:00|4648.53|4647.93|4648.78|4648.18|4648.78|4648.18|4648.53|4647.93|163
1641821410000|2022-01-10 13:30:10|4649.03|4648.43|4649.78|4649.18|4649.78|4649.18|4649.03|4648.43|155
1641821420000|2022-01-10 13:30:20|4650.03|4649.43|4650.03|4649.43|4650.03|4649.43|4650.03|4649.43|143
1641821430000|2022-01-10 13:30:30|4649.78|4649.18|4649.53|4648.93|4649.78|4649.18|4649.28|4648.68|85
1641821440000|2022-01-10 13:30:40|4649.78|4649.18|4649.28|4648.68|4649.78|4649.18|4649.28|4648.68|143
1641821450000|2022-01-10 13:30:50|4649.53|4648.93|4649.53|4648.93|4650.03|4649.43|4649.53|4648.93|115
1641821460000|2022-01-10 13:31:00|4649.28|4648.68|4649.03|4648.43|4649.53|4648.93|4648.78|4648.18|158
1641821470000|2022-01-10 13:31:10|4649.28|4648.68|4649.28|4648.68|4649.28|4648.68|4649.03|4648.43|47
1641821480000|2022-01-10 13:31:20|4649.03|4648.43|4649.03|4648.43|4649.03|4648.43|4649.03|4648.43|53
1641821490000|2022-01-10 13:31:30|4649.28|4648.68|4648.53|4647.93|4649.28|4648.68|4648.53|4647.93|167
1641821500000|2022-01-10 13:31:40|4648.28|4647.68|4648.28|4647.68|4648.53|4647.93|4648.03|4647.43|81
1641821510000|2022-01-10 13:31:50|4648.03|4647.43|4647.53|4646.93|4648.03|4647.43|4647.53|4646.93|102
1641821520000|2022-01-10 13:32:00|4647.78|4647.18|4647.78|4647.18|4647.78|4647.18|4647.28|4646.68|139
1641821530000|2022-01-10 13:32:10|4647.65|4647.05|4647.28|4646.68|4647.78|4647.18|4647.28|4646.68|110
1641821540000|2022-01-10 13:32:20|4647.03|4646.43|4647.03|4646.43|4647.03|4646.43|4646.78|4646.18|79
1641821550000|2022-01-10 13:32:30|4646.78|4646.18|4647.03|4646.43|4647.03|4646.43|4646.53|4645.93|72
1641821560000|2022-01-10 13:32:40|4647.28|4646.68|4647.53|4646.93|4647.53|4646.93|4647.28|4646.68|54
1641821570000|2022-01-10 13:32:50|4647.28|4646.68|4647.03|4646.43|4647.4|4646.8|4647.03|4646.43|72
1641821580000|2022-01-10 13:33:00|4646.78|4646.18|4646.03|4645.43|4647.03|4646.43|4646.03|4645.43|124
1641821590000|2022-01-10 13:33:10|4645.9|4645.3|4645.03|4644.43|4646.03|4645.43|4645.03|4644.43|152
1641821600000|2022-01-10 13:33:20|4645.28|4644.68|4645.78|4645.18|4645.78|4645.18|4645.28|4644.68|154
1641821610000|2022-01-10 13:33:30|4646.03|4645.43|4645.53|4644.93|4646.28|4645.68|4645.53|4644.93|138
1641821620000|2022-01-10 13:33:40|4645.65|4645.05|4645.78|4645.18|4646.03|4645.43|4645.53|4644.93|62
1641821630000|2022-01-10 13:33:50|4645.9|4645.3|4646.28|4645.68|4646.53|4645.93|4645.9|4645.3|120
1641821640000|2022-01-10 13:34:00|4646.53|4645.93|4646.28|4645.68|4646.53|4645.93|4646.03|4645.43|108
1641821650000|2022-01-10 13:34:10|4646.53|4645.93|4646.53|4645.93|4646.53|4645.93|4646.53|4645.93|32
1641821660000|2022-01-10 13:34:20|4646.28|4645.68|4647.28|4646.68|4647.28|4646.68|4646.28|4645.68|96
1641821670000|2022-01-10 13:34:30|4647.53|4646.93|4648.03|4647.43|4648.03|4647.43|4647.53|4646.93|80
1641821680000|2022-01-10 13:34:40|4648.28|4647.68|4648.03|4647.43|4648.28|4647.68|4648.03|4647.43|139
1641821690000|2022-01-10 13:34:50|4647.78|4647.18|4647.53|4646.93|4648.03|4647.43|4647.53|4646.93|37
1641821700000|2022-01-10 13:35:00|4647.28|4646.68|4647.28|4646.68|4647.53|4646.93|4647.03|4646.43|88
1641821710000|2022-01-10 13:35:10|4647.53|4646.93|4647.78|4647.18|4647.78|4647.18|4647.28|4646.68|65
1641821720000|2022-01-10 13:35:20|4647.53|4646.93|4647.03|4646.43|4647.53|4646.93|4646.78|4646.18|47
1641821730000|2022-01-10 13:35:30|4646.78|4646.18|4646.78|4646.18|4646.78|4646.18|4646.78|4646.18|50
1641821740000|2022-01-10 13:35:40|4646.9|4646.3|4646.78|4646.18|4647.03|4646.43|4646.78|4646.18|141
1641821750000|2022-01-10 13:35:50|4646.53|4645.93|4646.03|4645.43|4646.53|4645.93|4646.03|4645.43|67
1641821760000|2022-01-10 13:36:00|4645.78|4645.18|4646.03|4645.43|4646.03|4645.43|4645.78|4645.18|55
1641821770000|2022-01-10 13:36:10|4645.78|4645.18|4646.28|4645.68|4646.28|4645.68|4645.78|4645.18|88
1641821780000|2022-01-10 13:36:20|4646.53|4645.93|4646.53|4645.93|4646.53|4645.93|4646.03|4645.43|87
1641821790000|2022-01-10 13:36:30|4646.78|4646.18|4647.53|4646.93|4647.53|4646.93|4646.78|4646.18|107
1641821800000|2022-01-10 13:36:40|4647.78|4647.18|4648.28|4647.68|4648.28|4647.68|4647.78|4647.18|154
1641821810000|2022-01-10 13:36:50|4648.53|4647.93|4648.53|4647.93|4648.53|4647.93|4648.53|4647.93|38
1641821820000|2022-01-10 13:37:00|4648.28|4647.68|4649.03|4648.43|4649.03|4648.43|4648.03|4647.43|202
1641821830000|2022-01-10 13:37:10|4648.78|4648.18|4648.78|4648.18|4648.78|4648.18|4648.53|4647.93|108
1641821840000|2022-01-10 13:37:20|4649.03|4648.43|4649.03|4648.43|4649.03|4648.43|4648.78|4648.18|43
1641821850000|2022-01-10 13:37:30|4648.78|4648.18|4648.78|4648.18|4649.28|4648.68|4648.78|4648.18|86
1641821860000|2022-01-10 13:37:40|4648.53|4647.93|4648.53|4647.93|4648.53|4647.93|4648.28|4647.68|90
1641821870000|2022-01-10 13:37:50|4648.78|4648.18|4648.53|4647.93|4648.78|4648.18|4648.53|4647.93|75
1641821880000|2022-01-10 13:38:00|4648.78|4648.18|4648.53|4647.93|4648.78|4648.18|4648.53|4647.93|57
1641821890000|2022-01-10 13:38:10|4649.03|4648.43|4649.28|4648.68|4649.28|4648.68|4649.03|4648.43|111
1641821900000|2022-01-10 13:38:20|4649.65|4649.05|4650.03|4649.43|4650.03|4649.43|4649.53|4648.93|201
1641821910000|2022-01-10 13:38:30|4649.78|4649.18|4649.53|4648.93|4649.78|4649.18|4649.28|4648.68|108
1641821920000|2022-01-10 13:38:40|4649.28|4648.68|4649.53|4648.93|4649.78|4649.18|4649.28|4648.68|57
1641821930000|2022-01-10 13:38:50|4649.65|4649.05|4649.78|4649.18|4649.78|4649.18|4649.65|4649.05|24
1641821940000|2022-01-10 13:39:00|4650.03|4649.43|4650.03|4649.43|4650.03|4649.43|4649.53|4648.93|92
1641821950000|2022-01-10 13:39:10|4649.9|4649.3|4650.03|4649.43|4650.03|4649.43|4649.78|4649.18|21
1641821960000|2022-01-10 13:39:20|4649.78|4649.18|4650.03|4649.43|4650.03|4649.43|4649.78|4649.18|107
1641821970000|2022-01-10 13:39:30|4649.9|4649.3|4650.28|4649.68|4650.4|4649.8|4649.65|4649.05|117
1641821980000|2022-01-10 13:39:40|4650.53|4649.93|4650.53|4649.93|4650.78|4650.18|4650.28|4649.68|146
1641821990000|2022-01-10 13:39:50|4651.03|4650.43|4650.78|4650.18|4651.03|4650.43|4650.53|4649.93|551
1641822000000|2022-01-10 13:40:00|4650.53|4649.93|4650.78|4650.18|4650.78|4650.18|4650.28|4649.68|174
1641822010000|2022-01-10 13:40:10|4651.03|4650.43|4651.03|4650.43|4651.03|4650.43|4651.03|4650.43|142
1641822020000|2022-01-10 13:40:20|4651.28|4650.68|4650.53|4649.93|4651.28|4650.68|4650.53|4649.93|215
1641822030000|2022-01-10 13:40:30|4650.78|4650.18|4650.28|4649.68|4650.78|4650.18|4650.28|4649.68|121
1641822040000|2022-01-10 13:40:40|4650.03|4649.43|4650.03|4649.43|4650.03|4649.43|4650.03|4649.43|53
1641822050000|2022-01-10 13:40:50|4650.28|4649.68|4650.53|4649.93|4650.78|4650.18|4650.28|4649.68|135
1641822060000|2022-01-10 13:41:00|4650.28|4649.68|4651.28|4650.68|4651.28|4650.68|4650.03|4649.43|168
1641822070000|2022-01-10 13:41:10|4651.03|4650.43|4650.78|4650.18|4651.03|4650.43|4650.78|4650.18|65
1641822080000|2022-01-10 13:41:20|4651.03|4650.43|4651.03|4650.43|4651.03|4650.43|4650.78|4650.18|107
1641822090000|2022-01-10 13:41:30|4650.78|4650.18|4651.03|4650.43|4651.03|4650.43|4650.78|4650.18|161
1641822100000|2022-01-10 13:41:40|4650.78|4650.18|4650.78|4650.18|4651.15|4650.55|4650.78|4650.18|225
1641822110000|2022-01-10 13:41:50|4651.03|4650.43|4650.78|4650.18|4651.03|4650.43|4650.78|4650.18|90
1641822120000|2022-01-10 13:42:00|4650.53|4649.93|4649.78|4649.18|4650.53|4649.93|4649.78|4649.18|339
1641822130000|2022-01-10 13:42:10|4650.03|4649.43|4650.03|4649.43|4650.03|4649.43|4649.78|4649.18|86
1641822140000|2022-01-10 13:42:20|4650.28|4649.68|4650.03|4649.43|4650.28|4649.68|4650.03|4649.43|86
1641822150000|2022-01-10 13:42:30|4649.78|4649.18|4650.53|4649.93|4650.53|4649.93|4649.78|4649.18|79
1641822160000|2022-01-10 13:42:40|4650.28|4649.68|4650.03|4649.43|4650.28|4649.68|4650.03|4649.43|46
1641822170000|2022-01-10 13:42:50|4649.78|4649.18|4650.03|4649.43|4650.03|4649.43|4649.53|4648.93|80
1641822180000|2022-01-10 13:43:00|4649.78|4649.18|4649.53|4648.93|4649.78|4649.18|4649.53|4648.93|81
1641822190000|2022-01-10 13:43:10|4649.78|4649.18|4649.28|4648.68|4649.78|4649.18|4649.28|4648.68|26
1641822200000|2022-01-10 13:43:20|4649.03|4648.43|4648.78|4648.18|4649.03|4648.43|4648.53|4647.93|198
1641822210000|2022-01-10 13:43:30|4649.03|4648.43|4648.53|4647.93|4649.28|4648.68|4648.53|4647.93|178
1641822220000|2022-01-10 13:43:40|4648.28|4647.68|4648.03|4647.43|4648.28|4647.68|4648.03|4647.43|31
1641822230000|2022-01-10 13:43:50|4648.28|4647.68|4648.78|4648.18|4648.78|4648.18|4648.28|4647.68|317
1641822240000|2022-01-10 13:44:00|4649.03|4648.43|4649.03|4648.43|4649.28|4648.68|4649.03|4648.43|138
1641822250000|2022-01-10 13:44:10|4648.78|4648.18|4649.03|4648.43|4649.03|4648.43|4648.78|4648.18|113
1641822260000|2022-01-10 13:44:20|4649.15|4648.55|4649.03|4648.43|4649.15|4648.55|4648.78|4648.18|45
1641822270000|2022-01-10 13:44:30|4649.28|4648.68|4648.53|4647.93|4649.28|4648.68|4648.53|4647.93|315
1641822280000|2022-01-10 13:44:40|4648.65|4648.05|4648.28|4647.68|4648.78|4648.18|4648.28|4647.68|143
1641822290000|2022-01-10 13:44:50|4648.53|4647.93|4648.03|4647.43|4648.53|4647.93|4648.03|4647.43|42
1641822300000|2022-01-10 13:45:00|4648.28|4647.68|4647.78|4647.18|4648.28|4647.68|4647.53|4646.93|175
1641822310000|2022-01-10 13:45:10|4648.28|4647.68|4648.28|4647.68|4648.28|4647.68|4648.15|4647.55|89
1641822320000|2022-01-10 13:45:20|4648.03|4647.43|4648.28|4647.68|4648.28|4647.68|4648.03|4647.43|39
1641822330000|2022-01-10 13:45:30|4648.53|4647.93|4648.53|4647.93|4648.53|4647.93|4648.53|4647.93|62
1641822340000|2022-01-10 13:45:40|4648.78|4648.18|4648.78|4648.18|4648.9|4648.3|4648.53|4647.93|66
1641822350000|2022-01-10 13:45:50|4648.53|4647.93|4648.53|4647.93|4648.53|4647.93|4648.53|4647.93|18
1641822360000|2022-01-10 13:46:00|4648.65|4648.05|4648.03|4647.43|4648.78|4648.18|4647.78|4647.18|93
1641822370000|2022-01-10 13:46:10|4648.28|4647.68|4648.28|4647.68|4648.28|4647.68|4648.28|4647.68|25
1641822380000|2022-01-10 13:46:20|4648.78|4648.18|4648.78|4648.18|4648.78|4648.18|4648.78|4648.18|34
1641822390000|2022-01-10 13:46:30|4648.53|4647.93|4647.53|4646.93|4648.53|4647.93|4647.53|4646.93|61
1641822400000|2022-01-10 13:46:40|4647.28|4646.68|4647.53|4646.93|4647.53|4646.93|4647.28|4646.68|92
1641822410000|2022-01-10 13:46:50|4647.4|4646.8|4647.28|4646.68|4647.4|4646.8|4647.28|4646.68|18
1641822420000|2022-01-10 13:47:00|4647.53|4646.93|4647.53|4646.93|4647.53|4646.93|4647.53|4646.93|61
1641822430000|2022-01-10 13:47:10|4647.78|4647.18|4647.53|4646.93|4647.78|4647.18|4647.53|4646.93|57
1641822440000|2022-01-10 13:47:20|4647.28|4646.68|4647.28|4646.68|4647.28|4646.68|4647.28|4646.68|111
1641822450000|2022-01-10 13:47:30|4647.53|4646.93|4647.28|4646.68|4647.78|4647.18|4647.28|4646.68|129
1641822460000|2022-01-10 13:47:40|||||||||67
1641822470000|2022-01-10 13:47:50|4647.53|4646.93|4647.78|4647.18|4647.78|4647.18|4647.28|4646.68|41
1641822480000|2022-01-10 13:48:00|4647.53|4646.93|4648.28|4647.68|4648.28|4647.68|4647.53|4646.93|73
1641822490000|2022-01-10 13:48:10|4648.53|4647.93|4648.28|4647.68|4648.53|4647.93|4648.03|4647.43|177
1641822500000|2022-01-10 13:48:20|4648.53|4647.93|4648.28|4647.68|4648.53|4647.93|4648.28|4647.68|48
1641822510000|2022-01-10 13:48:30|4648.03|4647.43|4647.78|4647.18|4648.03|4647.43|4647.53|4646.93|81
1641822520000|2022-01-10 13:48:40|4647.53|4646.93|4647.53|4646.93|4647.78|4647.18|4647.53|4646.93|51
1641822530000|2022-01-10 13:48:50|4647.28|4646.68|4647.53|4646.93|4647.53|4646.93|4647.28|4646.68|78
1641822540000|2022-01-10 13:49:00|4647.28|4646.68|4647.53|4646.93|4647.53|4646.93|4647.28|4646.68|97
1641822550000|2022-01-10 13:49:10|4647.78|4647.18|4647.53|4646.93|4648.15|4647.55|4647.53|4646.93|499
1641822560000|2022-01-10 13:49:20|4647.28|4646.68|4647.28|4646.68|4647.53|4646.93|4647.28|4646.68|69
1641822570000|2022-01-10 13:49:30|4647.65|4647.05|4647.78|4647.18|4647.78|4647.18|4647.53|4646.93|181
1641822580000|2022-01-10 13:49:40|4647.53|4646.93|4647.28|4646.68|4647.53|4646.93|4647.28|4646.68|238
1641822590000|2022-01-10 13:49:50|4647.53|4646.93|4647.28|4646.68|4647.53|4646.93|4647.28|4646.68|68
1641822600000|2022-01-10 13:50:00|4647.53|4646.93|4647.53|4646.93|4647.53|4646.93|4647.53|4646.93|22
1641822610000|2022-01-10 13:50:10|4647.28|4646.68|4647.28|4646.68|4647.28|4646.68|4647.28|4646.68|35
1641822620000|2022-01-10 13:50:20|4647.53|4646.93|4647.78|4647.18|4647.78|4647.18|4647.4|4646.8|53
1641822630000|2022-01-10 13:50:30|||||||||3
1641822640000|2022-01-10 13:50:40|4647.9|4647.3|4648.28|4647.68|4648.53|4647.93|4647.65|4647.05|83
1641822650000|2022-01-10 13:50:50|4648.53|4647.93|4648.28|4647.68|4648.53|4647.93|4648.28|4647.68|46
1641822660000|2022-01-10 13:51:00|4648.53|4647.93|4649.03|4648.43|4649.03|4648.43|4648.4|4647.8|94
1641822670000|2022-01-10 13:51:10|4649.28|4648.68|4648.53|4647.93|4649.28|4648.68|4648.28|4647.68|90
1641822680000|2022-01-10 13:51:20|||||||||42
1641822690000|2022-01-10 13:51:30|4648.28|4647.68|4648.28|4647.68|4648.28|4647.68|4648.03|4647.43|54
1641822700000|2022-01-10 13:51:40|4648.03|4647.43|4648.28|4647.68|4648.28|4647.68|4648.03|4647.43|47
1641822710000|2022-01-10 13:51:50|4648.78|4648.18|4649.28|4648.68|4649.28|4648.68|4648.78|4648.18|134
1641822720000|2022-01-10 13:52:00|4649.03|4648.43|4649.28|4648.68|4649.28|4648.68|4649.03|4648.43|100
1641822730000|2022-01-10 13:52:10|4649.53|4648.93|4649.53|4648.93|4649.53|4648.93|4649.28|4648.68|36
1641822740000|2022-01-10 13:52:20|4649.28|4648.68|4649.03|4648.43|4649.28|4648.68|4648.78|4648.18|154
1641822750000|2022-01-10 13:52:30|4648.78|4648.18|4648.78|4648.18|4648.78|4648.18|4648.78|4648.18|19
1641822760000|2022-01-10 13:52:40|4649.03|4648.43|4648.53|4647.93|4649.03|4648.43|4648.53|4647.93|104
1641822770000|2022-01-10 13:52:50|4648.28|4647.68|4648.28|4647.68|4648.4|4647.8|4648.28|4647.68|36
1641822780000|2022-01-10 13:53:00|4648.03|4647.43|4648.28|4647.68|4648.28|4647.68|4648.03|4647.43|67
1641822790000|2022-01-10 13:53:10|4648.03|4647.43|4647.28|4646.68|4648.03|4647.43|4647.03|4646.43|165
1641822800000|2022-01-10 13:53:20|4647.03|4646.43|4647.28|4646.68|4647.28|4646.68|4647.03|4646.43|114
1641822810000|2022-01-10 13:53:30|4647.53|4646.93|4647.03|4646.43|4647.53|4646.93|4647.03|4646.43|66
1641822820000|2022-01-10 13:53:40|4646.53|4645.93|4646.28|4645.68|4646.53|4645.93|4646.28|4645.68|238
1641822830000|2022-01-10 13:53:50|4646.53|4645.93|4646.53|4645.93|4646.53|4645.93|4646.53|4645.93|102
1641822840000|2022-01-10 13:54:00|4646.28|4645.68|4646.03|4645.43|4646.53|4645.93|4646.03|4645.43|181
1641822850000|2022-01-10 13:54:10|4645.78|4645.18|4645.53|4644.93|4646.03|4645.43|4645.53|4644.93|233
1641822860000|2022-01-10 13:54:20|4645.28|4644.68|4644.28|4643.68|4645.28|4644.68|4644.03|4643.43|488
1641822870000|2022-01-10 13:54:30|4644.53|4643.93|4644.78|4644.18|4645.03|4644.43|4644.53|4643.93|242
1641822880000|2022-01-10 13:54:40|4644.9|4644.3|4644.28|4643.68|4644.9|4644.3|4644.28|4643.68|211
1641822890000|2022-01-10 13:54:50|4644.53|4643.93|4644.03|4643.43|4644.53|4643.93|4643.78|4643.18|458
1641822900000|2022-01-10 13:55:00|4644.28|4643.68|4644.03|4643.43|4644.28|4643.68|4643.78|4643.18|255
1641822910000|2022-01-10 13:55:10|4643.9|4643.3|4643.53|4642.93|4643.9|4643.3|4643.4|4642.8|198
1641822920000|2022-01-10 13:55:20|4643.78|4643.18|4643.78|4643.18|4643.78|4643.18|4643.53|4642.93|261
1641822930000|2022-01-10 13:55:30|4644.03|4643.43|4644.28|4643.68|4644.28|4643.68|4644.03|4643.43|198
1641822940000|2022-01-10 13:55:40|4644.53|4643.93|4644.53|4643.93|4644.78|4644.18|4644.53|4643.93|115
1641822950000|2022-01-10 13:55:50|4644.65|4644.05|4644.28|4643.68|4644.78|4644.18|4644.03|4643.43|118
1641822960000|2022-01-10 13:56:00|4644.53|4643.93|4645.03|4644.43|4645.03|4644.43|4644.53|4643.93|97
1641822970000|2022-01-10 13:56:10|4644.9|4644.3|4644.9|4644.3|4645.03|4644.43|4644.53|4643.93|132
1641822980000|2022-01-10 13:56:20|4644.78|4644.18|4644.03|4643.43|4645.03|4644.43|4644.03|4643.43|95
1641822990000|2022-01-10 13:56:30|4644.28|4643.68|4643.53|4642.93|4644.28|4643.68|4643.53|4642.93|154
1641823000000|2022-01-10 13:56:40|4643.65|4643.05|4644.28|4643.68|4644.28|4643.68|4643.65|4643.05|71
1641823010000|2022-01-10 13:56:50|4644.15|4643.55|4644.28|4643.68|4644.53|4643.93|4644.03|4643.43|90
1641823020000|2022-01-10 13:57:00|4644.03|4643.43|4644.28|4643.68|4644.28|4643.68|4644.03|4643.43|170
1641823030000|2022-01-10 13:57:10|4644.53|4643.93|4644.9|4644.3|4644.9|4644.3|4644.53|4643.93|121
1641823040000|2022-01-10 13:57:20|4645.03|4644.43|4644.28|4643.68|4645.03|4644.43|4644.28|4643.68|75
1641823050000|2022-01-10 13:57:30|4644.4|4643.8|4644.03|4643.43|4644.53|4643.93|4644.03|4643.43|112
1641823060000|2022-01-10 13:57:40|4644.15|4643.55|4643.9|4643.3|4644.53|4643.93|4643.9|4643.3|125
1641823070000|2022-01-10 13:57:50|4643.78|4643.18|4644.03|4643.43|4644.03|4643.43|4643.78|4643.18|32
1641823080000|2022-01-10 13:58:00|4644.28|4643.68|4643.53|4642.93|4644.28|4643.68|4643.53|4642.93|178
1641823090000|2022-01-10 13:58:10|4643.78|4643.18|4644.28|4643.68|4644.53|4643.93|4643.53|4642.93|86
1641823100000|2022-01-10 13:58:20|4644.53|4643.93|4644.28|4643.68|4644.53|4643.93|4644.03|4643.43|32
1641823110000|2022-01-10 13:58:30|4644.03|4643.43|4644.28|4643.68|4644.28|4643.68|4644.03|4643.43|83
1641823120000|2022-01-10 13:58:40|||||||||41
1641823130000|2022-01-10 13:58:50|4644.03|4643.43|4644.28|4643.68|4644.28|4643.68|4644.03|4643.43|29
1641823140000|2022-01-10 13:59:00|4644.03|4643.43|4643.78|4643.18|4644.28|4643.68|4643.78|4643.18|96
1641823150000|2022-01-10 13:59:10|4643.65|4643.05|4643.78|4643.18|4643.78|4643.18|4643.65|4643.05|26
1641823160000|2022-01-10 13:59:20|4644.28|4643.68|4644.28|4643.68|4644.28|4643.68|4644.03|4643.43|106
1641823170000|2022-01-10 13:59:30|4644.78|4644.18|4644.78|4644.18|4644.78|4644.18|4644.78|4644.18|31
1641823180000|2022-01-10 13:59:40|4644.65|4644.05|4645.03|4644.43|4645.53|4644.93|4644.53|4643.93|187
1641823190000|2022-01-10 13:59:50|4645.28|4644.68|4645.03|4644.43|4645.28|4644.68|4645.03|4644.43|78
1641823200000|2022-01-10 14:00:00|4645.28|4644.68|4645.53|4644.93|4645.78|4645.18|4645.03|4644.43|149
1641823210000|2022-01-10 14:00:10|4645.28|4644.68|4644.78|4644.18|4645.28|4644.68|4644.78|4644.18|67
1641823220000|2022-01-10 14:00:20|4645.03|4644.43|4645.53|4644.93|4645.78|4645.18|4645.03|4644.43|131
1641823230000|2022-01-10 14:00:30|4645.78|4645.18|4646.28|4645.68|4646.28|4645.68|4645.78|4645.18|113
1641823240000|2022-01-10 14:00:40|4646.4|4645.8|4646.03|4645.43|4646.53|4645.93|4646.03|4645.43|140
1641823250000|2022-01-10 14:00:50|4645.78|4645.18|4645.78|4645.18|4645.78|4645.18|4645.78|4645.18|20
1641823260000|2022-01-10 14:01:00|4646.03|4645.43|4646.28|4645.68|4646.53|4645.93|4645.78|4645.18|80
1641823270000|2022-01-10 14:01:10|4646.53|4645.93|4646.53|4645.93|4646.53|4645.93|4646.53|4645.93|18
1641823280000|2022-01-10 14:01:20|4646.78|4646.18|4646.28|4645.68|4646.78|4646.18|4646.03|4645.43|88
1641823290000|2022-01-10 14:01:30|4646.03|4645.43|4646.28|4645.68|4646.28|4645.68|4646.03|4645.43|44
1641823300000|2022-01-10 14:01:40|4646.53|4645.93|4646.53|4645.93|4646.53|4645.93|4646.53|4645.93|64
1641823310000|2022-01-10 14:01:50|4646.28|4645.68|4646.03|4645.43|4646.28|4645.68|4646.03|4645.43|88
1641823320000|2022-01-10 14:02:00|4646.28|4645.68|4646.28|4645.68|4646.28|4645.68|4646.03|4645.43|46
1641823330000|2022-01-10 14:02:10|4646.03|4645.43|4646.28|4645.68|4646.4|4645.8|4646.03|4645.43|75
1641823340000|2022-01-10 14:02:20|4646.15|4645.55|4646.28|4645.68|4646.28|4645.68|4646.15|4645.55|44
1641823350000|2022-01-10 14:02:30|4646.03|4645.43|4646.28|4645.68|4646.28|4645.68|4646.03|4645.43|26
1641823360000|2022-01-10 14:02:40|4646.03|4645.43|4646.03|4645.43|4646.03|4645.43|4646.03|4645.43|18
1641823370000|2022-01-10 14:02:50|4645.78|4645.18|4645.03|4644.43|4645.78|4645.18|4645.03|4644.43|200
1641823380000|2022-01-10 14:03:00|4645.15|4644.55|4644.78|4644.18|4645.15|4644.55|4644.53|4643.93|148
1641823390000|2022-01-10 14:03:10|4645.03|4644.43|4645.03|4644.43|4645.28|4644.68|4645.03|4644.43|119
1641823400000|2022-01-10 14:03:20|4645.28|4644.68|4645.28|4644.68|4645.28|4644.68|4645.03|4644.43|80
1641823410000|2022-01-10 14:03:30|4645.53|4644.93|4646.03|4645.43|4646.03|4645.43|4645.53|4644.93|65
1641823420000|2022-01-10 14:03:40|4646.28|4645.68|4645.78|4645.18|4646.28|4645.68|4645.78|4645.18|46
1641823430000|2022-01-10 14:03:50|4645.28|4644.68|4645.53|4644.93|4645.53|4644.93|4645.28|4644.68|177
1641823440000|2022-01-10 14:04:00|4645.65|4645.05|4645.53|4644.93|4645.65|4645.05|4645.28|4644.68|110
1641823450000|2022-01-10 14:04:10|4645.78|4645.18|4646.03|4645.43|4646.03|4645.43|4645.78|4645.18|20
1641823460000|2022-01-10 14:04:20|4645.9|4645.3|4646.03|4645.43|4646.03|4645.43|4645.9|4645.3|52
1641823470000|2022-01-10 14:04:30|4645.78|4645.18|4645.53|4644.93|4645.78|4645.18|4645.53|4644.93|157
1641823480000|2022-01-10 14:04:40|4645.65|4645.05|4646.03|4645.43|4646.03|4645.43|4645.53|4644.93|78
1641823490000|2022-01-10 14:04:50|4645.78|4645.18|4646.78|4646.18|4646.78|4646.18|4645.78|4645.18|111
1641823500000|2022-01-10 14:05:00|4647.03|4646.43|4646.78|4646.18|4647.03|4646.43|4646.78|4646.18|145
1641823510000|2022-01-10 14:05:10|4647.03|4646.43|4647.03|4646.43|4647.03|4646.43|4647.03|4646.43|117
1641823520000|2022-01-10 14:05:20|4647.28|4646.68|4647.53|4646.93|4647.53|4646.93|4647.28|4646.68|133
1641823530000|2022-01-10 14:05:30|4647.4|4646.8|4647.28|4646.68|4647.4|4646.8|4647.28|4646.68|19
1641823540000|2022-01-10 14:05:40|4647.53|4646.93|4647.53|4646.93|4647.53|4646.93|4647.53|4646.93|46
1641823550000|2022-01-10 14:05:50|4647.28|4646.68|4647.03|4646.43|4647.28|4646.68|4647.03|4646.43|97
1641823560000|2022-01-10 14:06:00|4646.78|4646.18|4646.53|4645.93|4646.78|4646.18|4646.28|4645.68|219
1641823570000|2022-01-10 14:06:10|4646.4|4645.8|4646.03|4645.43|4646.53|4645.93|4646.03|4645.43|75
1641823580000|2022-01-10 14:06:20|4645.78|4645.18|4646.78|4646.18|4646.78|4646.18|4645.78|4645.18|94
1641823590000|2022-01-10 14:06:30|4646.65|4646.05|4646.78|4646.18|4646.78|4646.18|4646.28|4645.68|117
1641823600000|2022-01-10 14:06:40|4647.03|4646.43|4647.28|4646.68|4647.28|4646.68|4647.03|4646.43|102
1641823610000|2022-01-10 14:06:50|4647.03|4646.43|4647.28|4646.68|4647.28|4646.68|4647.03|4646.43|73
1641823620000|2022-01-10 14:07:00|4647.03|4646.43|4647.03|4646.43|4647.28|4646.68|4647.03|4646.43|52
1641823630000|2022-01-10 14:07:10|4647.15|4646.55|4647.53|4646.93|4647.53|4646.93|4647.15|4646.55|66
1641823640000|2022-01-10 14:07:20|4647.28|4646.68|4647.53|4646.93|4647.53|4646.93|4647.28|4646.68|29
1641823650000|2022-01-10 14:07:30|4647.28|4646.68|4648.03|4647.43|4648.03|4647.43|4647.28|4646.68|220
1641823660000|2022-01-10 14:07:40|4648.15|4647.55|4648.28|4647.68|4648.53|4647.93|4648.03|4647.43|107
1641823670000|2022-01-10 14:07:50|4648.15|4647.55|4648.28|4647.68|4648.28|4647.68|4648.15|4647.55|115
1641823680000|2022-01-10 14:08:00|4648.15|4647.55|4648.28|4647.68|4648.78|4648.18|4648.15|4647.55|100
1641823690000|2022-01-10 14:08:10|4648.03|4647.43|4647.78|4647.18|4648.03|4647.43|4647.53|4646.93|176
1641823700000|2022-01-10 14:08:20|4648.03|4647.43|4648.28|4647.68|4648.28|4647.68|4648.03|4647.43|120
1641823710000|2022-01-10 14:08:30|4648.03|4647.43|4648.03|4647.43|4648.03|4647.43|4647.78|4647.18|119
1641823720000|2022-01-10 14:08:40|4647.78|4647.18|4647.78|4647.18|4647.78|4647.18|4647.28|4646.68|108
1641823730000|2022-01-10 14:08:50|4647.53|4646.93|4647.53|4646.93|4647.53|4646.93|4647.53|4646.93|52
1641823740000|2022-01-10 14:09:00|4647.78|4647.18|4646.53|4645.93|4647.78|4647.18|4646.53|4645.93|121
1641823750000|2022-01-10 14:09:10|4646.78|4646.18|4646.9|4646.3|4646.9|4646.3|4646.78|4646.18|68
1641823760000|2022-01-10 14:09:20|4647.03|4646.43|4646.78|4646.18|4647.03|4646.43|4646.78|4646.18|27
1641823770000|2022-01-10 14:09:30|4646.53|4645.93|4646.53|4645.93|4646.53|4645.93|4646.53|4645.93|49
1641823780000|2022-01-10 14:09:40|4646.78|4646.18|4646.78|4646.18|4647.03|4646.43|4646.53|4645.93|147
1641823790000|2022-01-10 14:09:50|||||||||27
1641823800000|2022-01-10 14:10:00|4646.53|4645.93|4646.53|4645.93|4646.78|4646.18|4646.53|4645.93|49
1641823810000|2022-01-10 14:10:10|4646.9|4646.3|4646.78|4646.18|4647.03|4646.43|4646.53|4645.93|101
1641823820000|2022-01-10 14:10:20|4646.53|4645.93|4646.28|4645.68|4646.78|4646.18|4646.28|4645.68|69
1641823830000|2022-01-10 14:10:30|4646.03|4645.43|4646.03|4645.43|4646.03|4645.43|4645.78|4645.18|135
1641823840000|2022-01-10 14:10:40|4645.78|4645.18|4645.53|4644.93|4646.03|4645.43|4645.53|4644.93|117
1641823850000|2022-01-10 14:10:50|4645.4|4644.8|4645.28|4644.68|4645.78|4645.18|4645.03|4644.43|299
1641823860000|2022-01-10 14:11:00|4645.78|4645.18|4645.03|4644.43|4645.78|4645.18|4645.03|4644.43|156
1641823870000|2022-01-10 14:11:10|4644.78|4644.18|4645.03|4644.43|4645.03|4644.43|4644.78|4644.18|91
1641823880000|2022-01-10 14:11:20|4644.9|4644.3|4644.9|4644.3|4645.28|4644.68|4644.9|4644.3|107
1641823890000|2022-01-10 14:11:30|4644.78|4644.18|4644.78|4644.18|4644.9|4644.3|4644.53|4643.93|44
1641823900000|2022-01-10 14:11:40|4645.03|4644.43|4645.03|4644.43|4645.03|4644.43|4644.78|4644.18|139
1641823910000|2022-01-10 14:11:50|4645.28|4644.68|4645.28|4644.68|4645.53|4644.93|4645.03|4644.43|91
1641823920000|2022-01-10 14:12:00|4645.53|4644.93|4645.53|4644.93|4645.78|4645.18|4645.28|4644.68|76
1641823930000|2022-01-10 14:12:10|4645.78|4645.18|4645.78|4645.18|4645.78|4645.18|4645.53|4644.93|74
1641823940000|2022-01-10 14:12:20|4645.65|4645.05|4645.78|4645.18|4645.78|4645.18|4645.53|4644.93|59
1641823950000|2022-01-10 14:12:30|4645.53|4644.93|4645.53|4644.93|4645.78|4645.18|4645.53|4644.93|99
1641823960000|2022-01-10 14:12:40|4645.78|4645.18|4645.53|4644.93|4645.78|4645.18|4645.53|4644.93|24
1641823970000|2022-01-10 14:12:50|4645.28|4644.68|4645.28|4644.68|4645.28|4644.68|4645.03|4644.43|94
1641823980000|2022-01-10 14:13:00|4645.03|4644.43|4645.28|4644.68|4645.53|4644.93|4645.03|4644.43|84
1641823990000|2022-01-10 14:13:10|||||||||3
1641824000000|2022-01-10 14:13:20|4645.53|4644.93|4645.78|4645.18|4645.78|4645.18|4645.53|4644.93|64
1641824010000|2022-01-10 14:13:30|4645.53|4644.93|4645.53|4644.93|4645.53|4644.93|4645.53|4644.93|39
1641824020000|2022-01-10 14:13:40|4645.4|4644.8|4645.53|4644.93|4645.53|4644.93|4645.28|4644.68|46
1641824030000|2022-01-10 14:13:50|4645.78|4645.18|4645.28|4644.68|4645.78|4645.18|4645.03|4644.43|100
1641824040000|2022-01-10 14:14:00|4645.15|4644.55|4645.03|4644.43|4645.28|4644.68|4645.03|4644.43|32
1641824050000|2022-01-10 14:14:10|4644.78|4644.18|4644.53|4643.93|4644.78|4644.18|4644.53|4643.93|207
1641824060000|2022-01-10 14:14:20|4644.28|4643.68|4644.28|4643.68|4644.28|4643.68|4644.28|4643.68|135
1641824070000|2022-01-10 14:14:30|4644.03|4643.43|4644.53|4643.93|4644.53|4643.93|4644.03|4643.43|160
1641824080000|2022-01-10 14:14:40|4644.65|4644.05|4644.03|4643.43|4644.65|4644.05|4644.03|4643.43|86
1641824090000|2022-01-10 14:14:50|4643.78|4643.18|4644.28|4643.68|4644.28|4643.68|4643.78|4643.18|86
1641824100000|2022-01-10 14:15:00|4644.53|4643.93|4644.28|4643.68|4644.53|4643.93|4644.03|4643.43|80
1641824110000|2022-01-10 14:15:10|4644.53|4643.93|4644.03|4643.43|4644.78|4644.18|4644.03|4643.43|213
1641824120000|2022-01-10 14:15:20|4643.78|4643.18|4644.03|4643.43|4644.03|4643.43|4643.78|4643.18|190
1641824130000|2022-01-10 14:15:30|4643.78|4643.18|4644.78|4644.18|4645.03|4644.43|4643.78|4643.18|226
1641824140000|2022-01-10 14:15:40|||||||||95
1641824150000|2022-01-10 14:15:50|4645.03|4644.43|4644.28|4643.68|4645.03|4644.43|4644.28|4643.68|100
1641824160000|2022-01-10 14:16:00|4644.53|4643.93|4644.53|4643.93|4644.53|4643.93|4644.28|4643.68|101
1641824170000|2022-01-10 14:16:10|4644.28|4643.68|4643.53|4642.93|4644.28|4643.68|4643.53|4642.93|93
1641824180000|2022-01-10 14:16:20|4643.78|4643.18|4643.28|4642.68|4643.78|4643.18|4643.28|4642.68|256
1641824190000|2022-01-10 14:16:30|4643.53|4642.93|4643.28|4642.68|4643.53|4642.93|4643.28|4642.68|112
1641824200000|2022-01-10 14:16:40|4643.03|4642.43|4643.03|4642.43|4643.28|4642.68|4643.03|4642.43|223
1641824210000|2022-01-10 14:16:50|4642.78|4642.18|4642.53|4641.93|4642.78|4642.18|4642.28|4641.68|170
1641824220000|2022-01-10 14:17:00|4642.78|4642.18|4642.28|4641.68|4642.78|4642.18|4642.28|4641.68|335
1641824230000|2022-01-10 14:17:10|4642.03|4641.43|4641.53|4640.93|4642.03|4641.43|4641.53|4640.93|350
1641824240000|2022-01-10 14:17:20|4641.28|4640.68|4640.28|4639.68|4641.28|4640.68|4640.28|4639.68|928
1641824250000|2022-01-10 14:17:30|4640.53|4639.93|4641.28|4640.68|4641.53|4640.93|4640.53|4639.93|550
1641824260000|2022-01-10 14:17:40|4641.03|4640.43|4641.53|4640.93|4641.53|4640.93|4640.78|4640.18|228
1641824270000|2022-01-10 14:17:50|4641.78|4641.18|4641.78|4641.18|4641.78|4641.18|4641.53|4640.93|160
1641824280000|2022-01-10 14:18:00|4641.9|4641.3|4642.28|4641.68|4642.28|4641.68|4641.78|4641.18|190
1641824290000|2022-01-10 14:18:10|4642.53|4641.93|4642.53|4641.93|4642.78|4642.18|4642.03|4641.43|287
1641824300000|2022-01-10 14:18:20|4642.78|4642.18|4642.53|4641.93|4643.03|4642.43|4642.28|4641.68|245
1641824310000|2022-01-10 14:18:30|4642.28|4641.68|4643.28|4642.68|4643.28|4642.68|4642.28|4641.68|179
1641824320000|2022-01-10 14:18:40|4643.53|4642.93|4643.53|4642.93|4643.53|4642.93|4643.28|4642.68|102
1641824330000|2022-01-10 14:18:50|4643.78|4643.18|4643.53|4642.93|4643.78|4643.18|4643.53|4642.93|104
1641824340000|2022-01-10 14:19:00|4643.28|4642.68|4643.53|4642.93|4643.53|4642.93|4643.28|4642.68|86
1641824350000|2022-01-10 14:19:10|4643.4|4642.8|4643.53|4642.93|4643.53|4642.93|4643.28|4642.68|89
1641824360000|2022-01-10 14:19:20|4643.78|4643.18|4643.53|4642.93|4643.78|4643.18|4643.28|4642.68|109
1641824370000|2022-01-10 14:19:30|4643.78|4643.18|4643.53|4642.93|4643.78|4643.18|4643.53|4642.93|88
1641824380000|2022-01-10 14:19:40|4643.78|4643.18|4643.53|4642.93|4643.78|4643.18|4643.53|4642.93|88
1641824390000|2022-01-10 14:19:50|4643.28|4642.68|4643.28|4642.68|4643.53|4642.93|4643.28|4642.68|146
1641824400000|2022-01-10 14:20:00|4643.78|4643.18|4643.53|4642.93|4644.03|4643.43|4643.53|4642.93|203
1641824410000|2022-01-10 14:20:10|4643.78|4643.18|4644.53|4643.93|4644.53|4643.93|4643.78|4643.18|189
1641824420000|2022-01-10 14:20:20|4644.78|4644.18|4645.78|4645.18|4645.78|4645.18|4644.78|4644.18|623
1641824430000|2022-01-10 14:20:30|4645.53|4644.93|4645.53|4644.93|4645.78|4645.18|4645.28|4644.68|134
1641824440000|2022-01-10 14:20:40|4645.28|4644.68|4644.78|4644.18|4645.28|4644.68|4644.53|4643.93|277
1641824450000|2022-01-10 14:20:50|4645.03|4644.43|4644.78|4644.18|4645.53|4644.93|4644.78|4644.18|202
1641824460000|2022-01-10 14:21:00|4645.03|4644.43|4644.78|4644.18|4645.28|4644.68|4644.78|4644.18|122
1641824470000|2022-01-10 14:21:10|4644.65|4644.05|4643.78|4643.18|4644.78|4644.18|4643.78|4643.18|231
1641824480000|2022-01-10 14:21:20|4643.53|4642.93|4643.78|4643.18|4643.78|4643.18|4643.53|4642.93|265
1641824490000|2022-01-10 14:21:30|4644.03|4643.43|4644.03|4643.43|4644.03|4643.43|4643.78|4643.18|162
1641824500000|2022-01-10 14:21:40|4644.28|4643.68|4644.28|4643.68|4644.28|4643.68|4644.03|4643.43|143
1641824510000|2022-01-10 14:21:50|4644.15|4643.55|4644.03|4643.43|4644.28|4643.68|4644.03|4643.43|198
1641824520000|2022-01-10 14:22:00|4644.15|4643.55|4643.78|4643.18|4644.15|4643.55|4643.65|4643.05|81
1641824530000|2022-01-10 14:22:10|||||||||25
1641824540000|2022-01-10 14:22:20|4643.53|4642.93|4643.28|4642.68|4643.53|4642.93|4643.28|4642.68|162
1641824550000|2022-01-10 14:22:30|4643.03|4642.43|4641.78|4641.18|4643.03|4642.43|4641.53|4640.93|811
1641824560000|2022-01-10 14:22:40|4642.28|4641.68|4641.28|4640.68|4642.28|4641.68|4641.28|4640.68|294
1641824570000|2022-01-10 14:22:50|4641.03|4640.43|4642.03|4641.43|4642.28|4641.68|4641.03|4640.43|194
1641824580000|2022-01-10 14:23:00|4641.78|4641.18|4641.9|4641.3|4642.03|4641.43|4641.53|4640.93|276
1641824590000|2022-01-10 14:23:10|4642.03|4641.43|4641.78|4641.18|4642.28|4641.68|4641.53|4640.93|226
1641824600000|2022-01-10 14:23:20|4642.03|4641.43|4641.78|4641.18|4642.15|4641.55|4641.78|4641.18|58
1641824610000|2022-01-10 14:23:30|4641.53|4640.93|4642.03|4641.43|4642.03|4641.43|4641.53|4640.93|99
1641824620000|2022-01-10 14:23:40|||||||||70
1641824630000|2022-01-10 14:23:50|4642.28|4641.68|4642.03|4641.43|4642.28|4641.68|4642.03|4641.43|71
1641824640000|2022-01-10 14:24:00|4642.28|4641.68|4642.28|4641.68|4642.28|4641.68|4642.15|4641.55|47
1641824650000|2022-01-10 14:24:10|4642.03|4641.43|4641.28|4640.68|4642.03|4641.43|4641.28|4640.68|233
1641824660000|2022-01-10 14:24:20|4641.4|4640.8|4641.78|4641.18|4641.78|4641.18|4641.4|4640.8|103
1641824670000|2022-01-10 14:24:30|4641.53|4640.93|4641.28|4640.68|4641.78|4641.18|4641.28|4640.68|53
1641824680000|2022-01-10 14:24:40|4641.03|4640.43|4640.78|4640.18|4641.03|4640.43|4640.53|4639.93|240
1641824690000|2022-01-10 14:24:50|4640.28|4639.68|4640.53|4639.93|4640.78|4640.18|4640.28|4639.68|566
1641824700000|2022-01-10 14:25:00|4640.78|4640.18|4641.28|4640.68|4641.28|4640.68|4640.65|4640.05|392
1641824710000|2022-01-10 14:25:10|4641.4|4640.8|4642.03|4641.43|4642.03|4641.43|4641.4|4640.8|146
1641824720000|2022-01-10 14:25:20|4642.28|4641.68|4643.28|4642.68|4643.78|4643.18|4642.28|4641.68|609
1641824730000|2022-01-10 14:25:30|4643.53|4642.93|4643.03|4642.43|4643.53|4642.93|4643.03|4642.43|284
1641824740000|2022-01-10 14:25:40|4642.78|4642.18|4642.53|4641.93|4642.78|4642.18|4642.53|4641.93|134
1641824750000|2022-01-10 14:25:50|4643.03|4642.43|4643.03|4642.43|4643.28|4642.68|4643.03|4642.43|107
1641824760000|2022-01-10 14:26:00|4643.15|4642.55|4644.03|4643.43|4644.03|4643.43|4643.15|4642.55|317
1641824770000|2022-01-10 14:26:10|4644.28|4643.68|4644.53|4643.93|4644.53|4643.93|4644.03|4643.43|195
1641824780000|2022-01-10 14:26:20|4644.28|4643.68|4643.78|4643.18|4644.28|4643.68|4643.78|4643.18|254
1641824790000|2022-01-10 14:26:30|4643.9|4643.3|4644.03|4643.43|4644.03|4643.43|4643.78|4643.18|118
1641824800000|2022-01-10 14:26:40|4643.78|4643.18|4644.28|4643.68|4644.53|4643.93|4643.78|4643.18|366
1641824810000|2022-01-10 14:26:50|4644.03|4643.43|4644.53|4643.93|4644.53|4643.93|4644.03|4643.43|137
1641824820000|2022-01-10 14:27:00|4644.78|4644.18|4644.78|4644.18|4644.78|4644.18|4644.28|4643.68|273
1641824830000|2022-01-10 14:27:10|4645.03|4644.43|4645.53|4644.93|4645.53|4644.93|4644.78|4644.18|223
1641824840000|2022-01-10 14:27:20|4646.03|4645.43|4645.28|4644.68|4646.03|4645.43|4645.28|4644.68|284
1641824850000|2022-01-10 14:27:30|4645.03|4644.43|4645.03|4644.43|4645.03|4644.43|4644.78|4644.18|231
1641824860000|2022-01-10 14:27:40|4644.78|4644.18|4645.28|4644.68|4645.28|4644.68|4644.65|4644.05|300
1641824870000|2022-01-10 14:27:50|4645.03|4644.43|4644.78|4644.18|4645.03|4644.43|4644.53|4643.93|166
1641824880000|2022-01-10 14:28:00|4644.53|4643.93|4643.78|4643.18|4644.78|4644.18|4643.53|4642.93|346
1641824890000|2022-01-10 14:28:10|4644.03|4643.43|4644.28|4643.68|4644.28|4643.68|4644.03|4643.43|114
1641824900000|2022-01-10 14:28:20|4644.53|4643.93|4644.28|4643.68|4644.78|4644.18|4644.03|4643.43|198
1641824910000|2022-01-10 14:28:30|4644.53|4643.93|4644.28|4643.68|4644.53|4643.93|4644.03|4643.43|263
1641824920000|2022-01-10 14:28:40|4644.53|4643.93|4644.28|4643.68|4644.78|4644.18|4644.15|4643.55|166
1641824930000|2022-01-10 14:28:50|4644.03|4643.43|4643.78|4643.18|4644.03|4643.43|4643.78|4643.18|203
1641824940000|2022-01-10 14:29:00|4643.9|4643.3|4644.03|4643.43|4644.03|4643.43|4643.9|4643.3|97
1641824950000|2022-01-10 14:29:10|4643.78|4643.18|4643.28|4642.68|4643.78|4643.18|4643.28|4642.68|262
1641824960000|2022-01-10 14:29:20|4643.4|4642.8|4643.53|4642.93|4643.53|4642.93|4643.28|4642.68|117
1641824970000|2022-01-10 14:29:30|4643.4|4642.8|4643.78|4643.18|4643.78|4643.18|4643.28|4642.68|257
1641824980000|2022-01-10 14:29:40|4643.53|4642.93|4643.53|4642.93|4643.53|4642.93|4643.28|4642.68|274
1641824990000|2022-01-10 14:29:50|4643.28|4642.68|4642.53|4641.93|4643.28|4642.68|4642.28|4641.68|689
1641825000000|2022-01-10 14:30:00|4642.43|4642.03|4644.93|4644.53|4645.93|4645.53|4642.18|4641.78|5717
1641825010000|2022-01-10 14:30:10|4644.68|4644.28|4644.43|4644.03|4644.93|4644.53|4643.43|4643.03|3331
1641825020000|2022-01-10 14:30:20|4643.93|4643.53|4643.43|4643.03|4644.93|4644.53|4643.43|4643.03|2072
1641825030000|2022-01-10 14:30:30|4642.93|4642.53|4643.18|4642.78|4644.43|4644.03|4641.18|4640.78|2514
1641825040000|2022-01-10 14:30:40|4643.43|4643.03|4644.68|4644.28|4645.18|4644.78|4643.05|4642.65|2302
1641825050000|2022-01-10 14:30:50|4643.93|4643.53|4643.18|4642.78|4644.18|4643.78|4641.93|4641.53|1857
1641825060000|2022-01-10 14:31:00|4642.68|4642.28|4644.3|4643.9|4645.43|4645.03|4642.43|4642.03|2482
1641825070000|2022-01-10 14:31:10|4644.18|4643.78|4642.68|4642.28|4644.18|4643.78|4642.68|4642.28|1434
1641825080000|2022-01-10 14:31:20|4642.18|4641.78|4640.43|4640.03|4642.18|4641.78|4640.43|4640.03|1892
1641825090000|2022-01-10 14:31:30|4640.68|4640.28|4639.68|4639.28|4640.68|4640.28|4638.68|4638.28|3226
1641825100000|2022-01-10 14:31:40|4639.43|4639.03|4638.68|4638.28|4639.43|4639.03|4637.93|4637.53|1917
1641825110000|2022-01-10 14:31:50|4638.18|4637.78|4638.93|4638.53|4639.43|4639.03|4638.05|4637.65|1789
1641825120000|2022-01-10 14:32:00|4638.68|4638.28|4635.43|4635.03|4638.68|4638.28|4635.18|4634.78|2219
1641825130000|2022-01-10 14:32:10|4635.68|4635.28|4635.43|4635.03|4636.43|4636.03|4635.18|4634.78|1949
1641825140000|2022-01-10 14:32:20|4635.3|4634.9|4635.18|4634.78|4635.55|4635.15|4634.68|4634.28|1588
1641825150000|2022-01-10 14:32:30|4634.93|4634.53|4634.43|4634.03|4636.18|4635.78|4634.18|4633.78|1650
1641825160000|2022-01-10 14:32:40|4634.68|4634.28|4635.68|4635.28|4635.93|4635.53|4634.43|4634.03|1363
1641825170000|2022-01-10 14:32:50|4635.43|4635.03|4635.18|4634.78|4636.68|4636.28|4635.18|4634.78|1076
1641825180000|2022-01-10 14:33:00|4634.93|4634.53|4635.18|4634.78|4635.68|4635.28|4634.93|4634.53|1798
1641825190000|2022-01-10 14:33:10|4635.43|4635.03|4634.18|4633.78|4635.43|4635.03|4634.18|4633.78|1117
1641825200000|2022-01-10 14:33:20|4633.93|4633.53|4635.43|4635.03|4635.43|4635.03|4633.93|4633.53|2042
1641825210000|2022-01-10 14:33:30|4635.93|4635.53|4635.93|4635.53|4636.43|4636.03|4635.43|4635.03|1407
1641825220000|2022-01-10 14:33:40|4635.68|4635.28|4636.68|4636.28|4636.68|4636.28|4635.18|4634.78|1654
1641825230000|2022-01-10 14:33:50|4636.43|4636.03|4635.68|4635.28|4636.43|4636.03|4635.43|4635.03|1024
1641825240000|2022-01-10 14:34:00|4635.93|4635.53|4635.68|4635.28|4636.55|4636.15|4635.43|4635.03|1389
1641825250000|2022-01-10 14:34:10|4635.93|4635.53|4634.18|4633.78|4635.93|4635.53|4634.18|4633.78|1215
1641825260000|2022-01-10 14:34:20|4633.93|4633.53|4633.93|4633.53|4634.43|4634.03|4632.93|4632.53|1645
1641825270000|2022-01-10 14:34:30|4633.68|4633.28|4631.93|4631.53|4633.68|4633.28|4631.93|4631.53|1462
1641825280000|2022-01-10 14:34:40|4631.68|4631.28|4630.93|4630.53|4631.93|4631.53|4630.68|4630.28|2369
1641825290000|2022-01-10 14:34:50|4631.18|4630.78|4632.93|4632.53|4632.93|4632.53|4631.18|4630.78|1872
1641825300000|2022-01-10 14:35:00|4632.68|4632.28|4631.93|4631.53|4632.93|4632.53|4631.68|4631.28|2227
1641825310000|2022-01-10 14:35:10|4631.68|4631.28|4630.18|4629.78|4631.68|4631.28|4630.18|4629.78|1401
1641825320000|2022-01-10 14:35:20|4630.43|4630.03|4631.18|4630.78|4631.93|4631.53|4630.43|4630.03|2288
1641825330000|2022-01-10 14:35:30|4631.68|4631.28|4629.68|4629.28|4631.93|4631.53|4629.43|4629.03|2013
1641825340000|2022-01-10 14:35:40|4629.55|4629.15|4629.68|4629.28|4629.93|4629.53|4629.18|4628.78|1223
1641825350000|2022-01-10 14:35:50|4629.43|4629.03|4629.93|4629.53|4630.18|4629.78|4629.43|4629.03|1703
1641825360000|2022-01-10 14:36:00|4629.68|4629.28|4627.43|4627.03|4630.68|4630.28|4627.43|4627.03|2548
1641825370000|2022-01-10 14:36:10|4627.68|4627.28|4626.93|4626.53|4627.93|4627.53|4626.93|4626.53|1630
1641825380000|2022-01-10 14:36:20|4626.68|4626.28|4627.93|4627.53|4628.18|4627.78|4626.68|4626.28|1520
1641825390000|2022-01-10 14:36:30|4628.18|4627.78|4627.43|4627.03|4628.18|4627.78|4626.68|4626.28|1364
1641825400000|2022-01-10 14:36:40|4627.68|4627.28|4626.93|4626.53|4627.68|4627.28|4626.93|4626.53|756
1641825410000|2022-01-10 14:36:50|4627.43|4627.03|4626.18|4625.78|4627.93|4627.53|4626.18|4625.78|1169
1641825420000|2022-01-10 14:37:00|4626.43|4626.03|4627.68|4627.28|4627.93|4627.53|4626.18|4625.78|1863
1641825430000|2022-01-10 14:37:10|4627.93|4627.53|4628.93|4628.53|4630.43|4630.03|4627.93|4627.53|2178
1641825440000|2022-01-10 14:37:20|4628.68|4628.28|4629.43|4629.03|4629.43|4629.03|4627.18|4626.78|1698
1641825450000|2022-01-10 14:37:30|4629.68|4629.28|4629.18|4628.78|4631.18|4630.78|4628.93|4628.53|1460
1641825460000|2022-01-10 14:37:40|4629.43|4629.03|4627.18|4626.78|4629.43|4629.03|4627.18|4626.78|1324
1641825470000|2022-01-10 14:37:50|4626.93|4626.53|4626.68|4626.28|4627.18|4626.78|4625.93|4625.53|1311
1641825480000|2022-01-10 14:38:00|4626.93|4626.53|4626.93|4626.53|4627.18|4626.78|4625.68|4625.28|1490
1641825490000|2022-01-10 14:38:10|4627.18|4626.78|4628.43|4628.03|4630.18|4629.78|4626.93|4626.53|1781
1641825500000|2022-01-10 14:38:20|4628.18|4627.78|4627.68|4627.28|4628.18|4627.78|4626.93|4626.53|1262
1641825510000|2022-01-10 14:38:30|4627.18|4626.78|4627.93|4627.53|4628.68|4628.28|4626.93|4626.53|1506
1641825520000|2022-01-10 14:38:40|4628.18|4627.78|4627.93|4627.53|4628.93|4628.53|4627.68|4627.28|1206
1641825530000|2022-01-10 14:38:50|4628.18|4627.78|4626.93|4626.53|4628.18|4627.78|4626.68|4626.28|1171
1641825540000|2022-01-10 14:39:00|4627.05|4626.65|4627.43|4627.03|4628.43|4628.03|4627.05|4626.65|1271
1641825550000|2022-01-10 14:39:10|4627.68|4627.28|4628.43|4628.03|4628.68|4628.28|4626.93|4626.53|1211
1641825560000|2022-01-10 14:39:20|4628.68|4628.28|4626.93|4626.53|4628.93|4628.53|4626.68|4626.28|1133
1641825570000|2022-01-10 14:39:30|4626.68|4626.28|4627.43|4627.03|4628.43|4628.03|4626.43|4626.03|1024
1641825580000|2022-01-10 14:39:40|4627.68|4627.28|4628.93|4628.53|4629.18|4628.78|4627.43|4627.03|1194
1641825590000|2022-01-10 14:39:50|4629.18|4628.78|4631.43|4631.03|4631.43|4631.03|4628.93|4628.53|1345
1641825600000|2022-01-10 14:40:00|4631.68|4631.28|4630.43|4630.03|4631.68|4631.28|4629.18|4628.78|2228
1641825610000|2022-01-10 14:40:10|4630.18|4629.78|4631.18|4630.78|4632.18|4631.78|4629.93|4629.53|1923
1641825620000|2022-01-10 14:40:20|4631.43|4631.03|4630.68|4630.28|4631.93|4631.53|4630.43|4630.03|1531
1641825630000|2022-01-10 14:40:30|4630.93|4630.53|4630.43|4630.03|4631.93|4631.53|4630.43|4630.03|1362
1641825640000|2022-01-10 14:40:40|4630.68|4630.28|4627.18|4626.78|4630.68|4630.28|4626.93|4626.53|1811
1641825650000|2022-01-10 14:40:50|4627.68|4627.28|4628.93|4628.53|4629.18|4628.78|4627.18|4626.78|1239
1641825660000|2022-01-10 14:41:00|4628.68|4628.28|4630.43|4630.03|4630.93|4630.53|4628.3|4627.9|1371
1641825670000|2022-01-10 14:41:10|4630.68|4630.28|4631.68|4631.28|4631.93|4631.53|4630.68|4630.28|1039
1641825680000|2022-01-10 14:41:20|4631.43|4631.03|4631.43|4631.03|4632.18|4631.78|4631.18|4630.78|1211
1641825690000|2022-01-10 14:41:30|4631.18|4630.78|4630.93|4630.53|4631.68|4631.28|4630.68|4630.28|1107
1641825700000|2022-01-10 14:41:40|4631.18|4630.78|4630.43|4630.03|4632.43|4632.03|4630.43|4630.03|1020
1641825710000|2022-01-10 14:41:50|4630.68|4630.28|4629.18|4628.78|4630.68|4630.28|4628.93|4628.53|1249
1641825720000|2022-01-10 14:42:00|4628.93|4628.53|4630.43|4630.03|4630.68|4630.28|4628.93|4628.53|932
1641825730000|2022-01-10 14:42:10|4630.18|4629.78|4627.68|4627.28|4630.18|4629.78|4627.68|4627.28|1403
1641825740000|2022-01-10 14:42:20|4627.43|4627.03|4626.43|4626.03|4628.18|4627.78|4625.93|4625.53|1485
1641825750000|2022-01-10 14:42:30|4626.18|4625.78|4626.43|4626.03|4626.68|4626.28|4625.18|4624.78|1591
1641825760000|2022-01-10 14:42:40|4626.68|4626.28|4627.18|4626.78|4628.18|4627.78|4626.68|4626.28|1530
1641825770000|2022-01-10 14:42:50|4627.43|4627.03|4627.93|4627.53|4629.43|4629.03|4627.18|4626.78|1416
1641825780000|2022-01-10 14:43:00|4628.43|4628.03|4627.93|4627.53|4628.68|4628.28|4627.43|4627.03|1213
1641825790000|2022-01-10 14:43:10|4627.68|4627.28|4626.43|4626.03|4627.93|4627.53|4626.18|4625.78|1325
1641825800000|2022-01-10 14:43:20|4626.68|4626.28|4626.18|4625.78|4627.18|4626.78|4626.18|4625.78|807
1641825810000|2022-01-10 14:43:30|4626.43|4626.03|4627.18|4626.78|4628.43|4628.03|4626.18|4625.78|1276
1641825820000|2022-01-10 14:43:40|4627.43|4627.03|4625.68|4625.28|4627.43|4627.03|4625.43|4625.03|729
1641825830000|2022-01-10 14:43:50|4625.93|4625.53|4623.43|4623.03|4625.93|4625.53|4623.18|4622.78|2605
1641825840000|2022-01-10 14:44:00|4623.68|4623.28|4624.68|4624.28|4624.68|4624.28|4623.43|4623.03|1882
1641825850000|2022-01-10 14:44:10|4624.43|4624.03|4624.43|4624.03|4625.18|4624.78|4624.18|4623.78|1259
1641825860000|2022-01-10 14:44:20|4624.68|4624.28|4624.18|4623.78|4625.18|4624.78|4623.93|4623.53|1119
1641825870000|2022-01-10 14:44:30|4624.43|4624.03|4625.93|4625.53|4625.93|4625.53|4624.43|4624.03|1174
1641825880000|2022-01-10 14:44:40|4625.68|4625.28|4625.93|4625.53|4627.43|4627.03|4624.93|4624.53|1635
1641825890000|2022-01-10 14:44:50|4626.18|4625.78|4624.68|4624.28|4626.18|4625.78|4624.68|4624.28|971
1641825900000|2022-01-10 14:45:00|4624.93|4624.53|4621.68|4621.28|4625.18|4624.78|4621.18|4620.78|3384
1641825910000|2022-01-10 14:45:10|4621.93|4621.53|4619.68|4619.28|4621.93|4621.53|4618.43|4618.03|2792
1641825920000|2022-01-10 14:45:20|4619.43|4619.03|4619.18|4618.78|4619.93|4619.53|4618.43|4618.03|1493
1641825930000|2022-01-10 14:45:30|4618.93|4618.53|4619.68|4619.28|4619.93|4619.53|4618.43|4618.03|1612
1641825940000|2022-01-10 14:45:40|4619.93|4619.53|4618.43|4618.03|4619.93|4619.53|4618.43|4618.03|1778
1641825950000|2022-01-10 14:45:50|4618.68|4618.28|4619.93|4619.53|4620.43|4620.03|4618.43|4618.03|1433
1641825960000|2022-01-10 14:46:00|4620.18|4619.78|4620.18|4619.78|4622.18|4621.78|4620.05|4619.65|2368
1641825970000|2022-01-10 14:46:10|4620.68|4620.28|4620.93|4620.53|4622.68|4622.28|4620.68|4620.28|1701
1641825980000|2022-01-10 14:46:20|4620.68|4620.28|4620.43|4620.03|4621.68|4621.28|4619.93|4619.53|1613
1641825990000|2022-01-10 14:46:30|4620.18|4619.78|4621.43|4621.03|4621.93|4621.53|4619.68|4619.28|1564
1641826000000|2022-01-10 14:46:40|4621.68|4621.28|4621.43|4621.03|4621.68|4621.28|4620.18|4619.78|1127
1641826010000|2022-01-10 14:46:50|4621.18|4620.78|4620.68|4620.28|4621.68|4621.28|4620.18|4619.78|872
1641826020000|2022-01-10 14:47:00|4620.18|4619.78|4621.93|4621.53|4621.93|4621.53|4619.43|4619.03|1753
1641826030000|2022-01-10 14:47:10|4621.68|4621.28|4621.43|4621.03|4622.43|4622.03|4620.68|4620.28|1725
1641826040000|2022-01-10 14:47:20|4621.68|4621.28|4620.68|4620.28|4622.18|4621.78|4620.43|4620.03|1010
1641826050000|2022-01-10 14:47:30|4620.93|4620.53|4620.68|4620.28|4621.93|4621.53|4620.18|4619.78|1109
1641826060000|2022-01-10 14:47:40|4620.18|4619.78|4619.43|4619.03|4620.68|4620.28|4619.18|4618.78|881
1641826070000|2022-01-10 14:47:50|4619.68|4619.28|4618.68|4618.28|4619.68|4619.28|4618.68|4618.28|1092
1641826080000|2022-01-10 14:48:00|4618.43|4618.03|4618.93|4618.53|4619.68|4619.28|4618.18|4617.78|2197
1641826090000|2022-01-10 14:48:10|4618.68|4618.28|4618.18|4617.78|4618.93|4618.53|4617.93|4617.53|1245
1641826100000|2022-01-10 14:48:20|4617.93|4617.53|4617.18|4616.78|4617.93|4617.53|4616.18|4615.78|2097
1641826110000|2022-01-10 14:48:30|4617.43|4617.03|4616.43|4616.03|4617.43|4617.03|4616.43|4616.03|830
1641826120000|2022-01-10 14:48:40|4616.18|4615.78|4616.18|4615.78|4616.93|4616.53|4615.93|4615.53|1277
1641826130000|2022-01-10 14:48:50|4616.43|4616.03|4615.18|4614.78|4617.18|4616.78|4614.68|4614.28|5380
1641826140000|2022-01-10 14:49:00|4614.93|4614.53|4614.93|4614.53|4615.93|4615.53|4614.43|4614.03|2220
1641826150000|2022-01-10 14:49:10|4615.18|4614.78|4616.18|4615.78|4616.43|4616.03|4614.68|4614.28|1354
1641826160000|2022-01-10 14:49:20|4615.93|4615.53|4616.18|4615.78|4616.68|4616.28|4615.93|4615.53|1344
1641826170000|2022-01-10 14:49:30|4615.93|4615.53|4615.93|4615.53|4616.43|4616.03|4615.68|4615.28|945
1641826180000|2022-01-10 14:49:40|4616.18|4615.78|4615.68|4615.28|4617.43|4617.03|4615.18|4614.78|1556
1641826190000|2022-01-10 14:49:50|4615.93|4615.53|4617.43|4617.03|4617.68|4617.28|4615.93|4615.53|1279
1641826200000|2022-01-10 14:50:00|4617.68|4617.28|4616.18|4615.78|4617.68|4617.28|4616.18|4615.78|1540
1641826210000|2022-01-10 14:50:10|4615.93|4615.53|4617.93|4617.53|4617.93|4617.53|4615.93|4615.53|1637
1641826220000|2022-01-10 14:50:20|4617.68|4617.28|4618.93|4618.53|4619.43|4619.03|4617.68|4617.28|2126
1641826230000|2022-01-10 14:50:30|4618.68|4618.28|4618.18|4617.78|4619.18|4618.78|4617.93|4617.53|1761
1641826240000|2022-01-10 14:50:40|4618.43|4618.03|4619.18|4618.78|4619.68|4619.28|4618.43|4618.03|905
1641826250000|2022-01-10 14:50:50|4619.43|4619.03|4618.18|4617.78|4619.68|4619.28|4618.18|4617.78|948
1641826260000|2022-01-10 14:51:00|4617.93|4617.53|4618.68|4618.28|4618.93|4618.53|4617.68|4617.28|1023
1641826270000|2022-01-10 14:51:10|4618.93|4618.53|4618.18|4617.78|4619.43|4619.03|4617.68|4617.28|1079
1641826280000|2022-01-10 14:51:20|4618.43|4618.03|4619.93|4619.53|4620.43|4620.03|4618.43|4618.03|1471
1641826290000|2022-01-10 14:51:30|4619.68|4619.28|4619.43|4619.03|4619.93|4619.53|4618.68|4618.28|1162
1641826300000|2022-01-10 14:51:40|4619.93|4619.53|4620.18|4619.78|4620.43|4620.03|4618.43|4618.03|1526
1641826310000|2022-01-10 14:51:50|4619.93|4619.53|4619.68|4619.28|4620.68|4620.28|4619.68|4619.28|1038
1641826320000|2022-01-10 14:52:00|4619.43|4619.03|4619.18|4618.78|4619.43|4619.03|4618.43|4618.03|981
1641826330000|2022-01-10 14:52:10|4618.93|4618.53|4617.18|4616.78|4618.93|4618.53|4617.18|4616.78|1141
1641826340000|2022-01-10 14:52:20|4616.93|4616.53|4619.68|4619.28|4619.68|4619.28|4616.68|4616.28|1217
1641826350000|2022-01-10 14:52:30|4619.55|4619.15|4617.68|4617.28|4619.93|4619.53|4617.68|4617.28|1239
1641826360000|2022-01-10 14:52:40|4617.43|4617.03|4616.43|4616.03|4617.68|4617.28|4616.43|4616.03|1296
1641826370000|2022-01-10 14:52:50|4616.3|4615.9|4615.43|4615.03|4617.18|4616.78|4615.43|4615.03|1035
1641826380000|2022-01-10 14:53:00|4615.18|4614.78|4616.43|4616.03|4616.43|4616.03|4614.93|4614.53|1313
1641826390000|2022-01-10 14:53:10|4616.18|4615.78|4614.43|4614.03|4616.18|4615.78|4614.43|4614.03|961
1641826400000|2022-01-10 14:53:20|4614.68|4614.28|4614.68|4614.28|4615.18|4614.78|4614.43|4614.03|1172
1641826410000|2022-01-10 14:53:30|4614.43|4614.03|4614.68|4614.28|4614.68|4614.28|4613.68|4613.28|1524
1641826420000|2022-01-10 14:53:40|4615.18|4614.78|4614.18|4613.78|4615.18|4614.78|4613.68|4613.28|966
1641826430000|2022-01-10 14:53:50|4613.93|4613.53|4613.93|4613.53|4614.43|4614.03|4613.68|4613.28|1160
1641826440000|2022-01-10 14:54:00|4613.43|4613.03|4613.68|4613.28|4613.93|4613.53|4612.43|4612.03|2003
1641826450000|2022-01-10 14:54:10|4613.43|4613.03|4611.93|4611.53|4613.43|4613.03|4611.93|4611.53|917
1641826460000|2022-01-10 14:54:20|4612.18|4611.78|4612.18|4611.78|4613.18|4612.78|4611.68|4611.28|1424
1641826470000|2022-01-10 14:54:30|4611.93|4611.53|4610.93|4610.53|4612.18|4611.78|4610.93|4610.53|1325
1641826480000|2022-01-10 14:54:40|4611.18|4610.78|4610.93|4610.53|4611.43|4611.03|4610.68|4610.28|1339
1641826490000|2022-01-10 14:54:50|4610.68|4610.28|4611.93|4611.53|4612.18|4611.78|4610.68|4610.28|1121
1641826500000|2022-01-10 14:55:00|4611.68|4611.28|4611.18|4610.78|4612.93|4612.53|4611.18|4610.78|1805
1641826510000|2022-01-10 14:55:10|4610.93|4610.53|4610.93|4610.53|4611.93|4611.53|4610.93|4610.53|1112
1641826520000|2022-01-10 14:55:20|4611.18|4610.78|4610.93|4610.53|4611.43|4611.03|4610.68|4610.28|1257
1641826530000|2022-01-10 14:55:30|4610.68|4610.28|4610.68|4610.28|4611.18|4610.78|4610.43|4610.03|990
1641826540000|2022-01-10 14:55:40|4610.43|4610.03|4609.93|4609.53|4610.68|4610.28|4609.68|4609.28|1835
1641826550000|2022-01-10 14:55:50|4610.18|4609.78|4610.43|4610.03|4610.68|4610.28|4609.68|4609.28|1153
1641826560000|2022-01-10 14:56:00|4610.18|4609.78|4610.18|4609.78|4610.43|4610.03|4609.93|4609.53|848
1641826570000|2022-01-10 14:56:10|4610.43|4610.03|4610.18|4609.78|4610.43|4610.03|4609.93|4609.53|752
1641826580000|2022-01-10 14:56:20|4610.05|4609.65|4613.18|4612.78|4613.43|4613.03|4609.93|4609.53|2082
1641826590000|2022-01-10 14:56:30|4612.93|4612.53|4610.68|4610.28|4612.93|4612.53|4610.68|4610.28|1059
1641826600000|2022-01-10 14:56:40|4610.43|4610.03|4611.68|4611.28|4611.68|4611.28|4610.18|4609.78|1332
1641826610000|2022-01-10 14:56:50|4611.93|4611.53|4611.93|4611.53|4612.68|4612.28|4611.68|4611.28|1580
1641826620000|2022-01-10 14:57:00|4611.68|4611.28|4611.18|4610.78|4611.93|4611.53|4610.68|4610.28|1168
1641826630000|2022-01-10 14:57:10|4610.93|4610.53|4609.93|4609.53|4610.93|4610.53|4609.93|4609.53|1224
1641826640000|2022-01-10 14:57:20|4609.43|4609.03|4610.18|4609.78|4610.18|4609.78|4608.93|4608.53|2628
1641826650000|2022-01-10 14:57:30|4610.43|4610.03|4609.43|4609.03|4610.43|4610.03|4609.18|4608.78|962
1641826660000|2022-01-10 14:57:40|4609.18|4608.78|4609.18|4608.78|4609.43|4609.03|4608.93|4608.53|912
1641826670000|2022-01-10 14:57:50|4609.43|4609.03|4608.93|4608.53|4609.43|4609.03|4608.93|4608.53|552
1641826680000|2022-01-10 14:58:00|4608.68|4608.28|4607.93|4607.53|4608.68|4608.28|4607.43|4607.03|3949
1641826690000|2022-01-10 14:58:10|4607.43|4607.03|4609.93|4609.53|4609.93|4609.53|4607.43|4607.03|1884
1641826700000|2022-01-10 14:58:20|4609.68|4609.28|4607.68|4607.28|4611.18|4610.78|4607.68|4607.28|1963
1641826710000|2022-01-10 14:58:30|4607.43|4607.03|4606.43|4606.03|4607.43|4607.03|4606.43|4606.03|1662
1641826720000|2022-01-10 14:58:40|4606.68|4606.28|4606.68|4606.28|4607.43|4607.03|4606.43|4606.03|1563
1641826730000|2022-01-10 14:58:50|4606.93|4606.53|4606.68|4606.28|4607.18|4606.78|4606.43|4606.03|941
1641826740000|2022-01-10 14:59:00|4606.93|4606.53|4608.43|4608.03|4608.68|4608.28|4606.43|4606.03|1478
1641826750000|2022-01-10 14:59:10|4608.18|4607.78|4607.68|4607.28|4608.68|4608.28|4607.43|4607.03|1127
1641826760000|2022-01-10 14:59:20|4607.93|4607.53|4607.18|4606.78|4608.43|4608.03|4607.18|4606.78|940
1641826770000|2022-01-10 14:59:30|4606.93|4606.53|4607.93|4607.53|4607.93|4607.53|4606.68|4606.28|974
1641826780000|2022-01-10 14:59:40|4608.18|4607.78|4610.18|4609.78|4610.18|4609.78|4608.18|4607.78|1108
1641826790000|2022-01-10 14:59:50|4609.93|4609.53|4609.68|4609.28|4610.05|4609.65|4609.18|4608.78|1464
1641826800000|2022-01-10 15:00:00|4608.43|4608.03|4608.68|4608.28|4609.43|4609.03|4608.05|4607.65|2608
1641826810000|2022-01-10 15:00:10|4608.43|4608.03|4609.18|4608.78|4610.05|4609.65|4608.18|4607.78|1943
1641826820000|2022-01-10 15:00:20|4609.43|4609.03|4607.43|4607.03|4609.43|4609.03|4606.93|4606.53|1632
1641826830000|2022-01-10 15:00:30|4607.68|4607.28|4608.43|4608.03|4608.93|4608.53|4607.68|4607.28|1365
1641826840000|2022-01-10 15:00:40|4608.18|4607.78|4608.43|4608.03|4608.68|4608.28|4607.93|4607.53|964
1641826850000|2022-01-10 15:00:50|4608.18|4607.78|4607.43|4607.03|4608.18|4607.78|4606.93|4606.53|1293
1641826860000|2022-01-10 15:01:00|4607.18|4606.78|4607.43|4607.03|4607.93|4607.53|4607.18|4606.78|1139
1641826870000|2022-01-10 15:01:10|4607.18|4606.78|4605.93|4605.53|4607.18|4606.78|4605.93|4605.53|1363
1641826880000|2022-01-10 15:01:20|4606.43|4606.03|4607.43|4607.03|4607.68|4607.28|4606.43|4606.03|1733
1641826890000|2022-01-10 15:01:30|4607.18|4606.78|4606.68|4606.28|4607.43|4607.03|4606.18|4605.78|916
1641826900000|2022-01-10 15:01:40|4606.43|4606.03|4606.18|4605.78|4606.93|4606.53|4605.93|4605.53|1081
1641826910000|2022-01-10 15:01:50|4605.93|4605.53|4605.43|4605.03|4606.43|4606.03|4605.18|4604.78|968
1641826920000|2022-01-10 15:02:00|4605.18|4604.78|4604.3|4603.9|4605.93|4605.53|4604.3|4603.9|1883
1641826930000|2022-01-10 15:02:10|4604.18|4603.78|4603.68|4603.28|4604.93|4604.53|4603.18|4602.78|2181
1641826940000|2022-01-10 15:02:20|4603.93|4603.53|4604.68|4604.28|4604.93|4604.53|4603.68|4603.28|1214
1641826950000|2022-01-10 15:02:30|4604.43|4604.03|4604.18|4603.78|4604.68|4604.28|4603.68|4603.28|974
1641826960000|2022-01-10 15:02:40|4603.93|4603.53|4603.43|4603.03|4604.18|4603.78|4602.93|4602.53|1070
1641826970000|2022-01-10 15:02:50|4603.18|4602.78|4601.43|4601.03|4603.18|4602.78|4601.43|4601.03|1288
1641826980000|2022-01-10 15:03:00|4601.18|4600.78|4603.18|4602.78|4603.43|4603.03|4601.18|4600.78|2283
1641826990000|2022-01-10 15:03:10|4603.43|4603.03|4602.43|4602.03|4603.93|4603.53|4602.43|4602.03|1324
1641827000000|2022-01-10 15:03:20|4602.68|4602.28|4602.18|4601.78|4603.18|4602.78|4602.18|4601.78|1196
1641827010000|2022-01-10 15:03:30|4602.05|4601.65|4601.68|4601.28|4602.93|4602.53|4601.68|4601.28|1138
1641827020000|2022-01-10 15:03:40|4601.43|4601.03|4600.93|4600.53|4601.68|4601.28|4600.93|4600.53|739
1641827030000|2022-01-10 15:03:50|4601.18|4600.78|4601.93|4601.53|4601.93|4601.53|4601.18|4600.78|1308
1641827040000|2022-01-10 15:04:00|4601.68|4601.28|4601.68|4601.28|4602.93|4602.53|4601.43|4601.03|1383
1641827050000|2022-01-10 15:04:10|4601.43|4601.03|4602.68|4602.28|4602.93|4602.53|4601.43|4601.03|853
1641827060000|2022-01-10 15:04:20|4603.18|4602.78|4602.43|4602.03|4603.18|4602.78|4602.18|4601.78|789
1641827070000|2022-01-10 15:04:30|4602.18|4601.78|4602.68|4602.28|4602.68|4602.28|4601.43|4601.03|1101
1641827080000|2022-01-10 15:04:40|4602.43|4602.03|4600.68|4600.28|4602.43|4602.03|4600.43|4600.03|1097
1641827090000|2022-01-10 15:04:50|4600.93|4600.53|4600.68|4600.28|4600.93|4600.53|4600.43|4600.03|710
1641827100000|2022-01-10 15:05:00|4600.43|4600.03|4601.68|4601.28|4602.18|4601.78|4600.43|4600.03|2140
1641827110000|2022-01-10 15:05:10|4601.43|4601.03|4601.18|4600.78|4602.68|4602.28|4600.93|4600.53|1447
1641827120000|2022-01-10 15:05:20|4600.93|4600.53|4600.43|4600.03|4601.18|4600.78|4600.18|4599.78|902
1641827130000|2022-01-10 15:05:30|4600.3|4599.9|4600.43|4600.03|4601.18|4600.78|4600.18|4599.78|742
1641827140000|2022-01-10 15:05:40|4600.68|4600.28|4601.68|4601.28|4602.18|4601.78|4600.18|4599.78|998
1641827150000|2022-01-10 15:05:50|4601.43|4601.03|4601.18|4600.78|4601.68|4601.28|4601.18|4600.78|653
1641827160000|2022-01-10 15:06:00|4600.93|4600.53|4600.68|4600.28|4601.18|4600.78|4599.93|4599.53|1488
1641827170000|2022-01-10 15:06:10|4600.43|4600.03|4603.93|4603.53|4603.93|4603.53|4600.43|4600.03|1876
1641827180000|2022-01-10 15:06:20|4604.18|4603.78|4605.18|4604.78|4606.18|4605.78|4604.18|4603.78|1853
1641827190000|2022-01-10 15:06:30|4605.93|4605.53|4607.18|4606.78|4607.18|4606.78|4605.68|4605.28|1545
1641827200000|2022-01-10 15:06:40|4607.43|4607.03|4606.43|4606.03|4607.43|4607.03|4606.18|4605.78|1044
1641827210000|2022-01-10 15:06:50|4606.18|4605.78|4606.43|4606.03|4607.18|4606.78|4606.18|4605.78|938
1641827220000|2022-01-10 15:07:00|4606.18|4605.78|4606.93|4606.53|4607.18|4606.78|4605.68|4605.28|1041
1641827230000|2022-01-10 15:07:10|4607.68|4607.28|4606.43|4606.03|4607.93|4607.53|4606.18|4605.78|1654
1641827240000|2022-01-10 15:07:20|4606.18|4605.78|4606.68|4606.28|4607.68|4607.28|4606.18|4605.78|1460
1641827250000|2022-01-10 15:07:30|4606.43|4606.03|4606.93|4606.53|4606.93|4606.53|4606.18|4605.78|633
1641827260000|2022-01-10 15:07:40|4607.18|4606.78|4607.93|4607.53|4607.93|4607.53|4606.68|4606.28|1485
1641827270000|2022-01-10 15:07:50|4608.18|4607.78|4608.68|4608.28|4608.68|4608.28|4607.68|4607.28|1537
1641827280000|2022-01-10 15:08:00|4608.18|4607.78|4608.93|4608.53|4609.43|4609.03|4608.18|4607.78|1501
1641827290000|2022-01-10 15:08:10|4609.18|4608.78|4608.93|4608.53|4609.93|4609.53|4608.43|4608.03|1309
1641827300000|2022-01-10 15:08:20|4609.43|4609.03|4608.93|4608.53|4609.43|4609.03|4608.93|4608.53|1154
1641827310000|2022-01-10 15:08:30|4609.18|4608.78|4610.18|4609.78|4610.43|4610.03|4608.93|4608.53|1082
1641827320000|2022-01-10 15:08:40|4609.93|4609.53|4610.43|4610.03|4610.93|4610.53|4609.93|4609.53|1203
1641827330000|2022-01-10 15:08:50|4610.18|4609.78|4610.93|4610.53|4611.68|4611.28|4610.18|4609.78|1403
1641827340000|2022-01-10 15:09:00|4610.68|4610.28|4610.93|4610.53|4611.18|4610.78|4610.43|4610.03|1383
1641827350000|2022-01-10 15:09:10|4610.68|4610.28|4610.43|4610.03|4611.18|4610.78|4610.43|4610.03|791
1641827360000|2022-01-10 15:09:20|4610.18|4609.78|4610.68|4610.28|4610.93|4610.53|4610.05|4609.65|897
1641827370000|2022-01-10 15:09:30|4610.43|4610.03|4610.18|4609.78|4610.43|4610.03|4609.93|4609.53|729
1641827380000|2022-01-10 15:09:40|4609.93|4609.53|4609.68|4609.28|4610.18|4609.78|4609.43|4609.03|622
1641827390000|2022-01-10 15:09:50|4609.93|4609.53|4609.68|4609.28|4610.68|4610.28|4609.68|4609.28|641
1641827400000|2022-01-10 15:10:00|4608.93|4608.53|4606.68|4606.28|4608.93|4608.53|4606.18|4605.78|1771
1641827410000|2022-01-10 15:10:10|4606.93|4606.53|4605.68|4605.28|4606.93|4606.53|4605.43|4605.03|1531
1641827420000|2022-01-10 15:10:20|4605.93|4605.53|4605.43|4605.03|4606.18|4605.78|4605.18|4604.78|838
1641827430000|2022-01-10 15:10:30|4605.18|4604.78|4605.18|4604.78|4605.93|4605.53|4605.18|4604.78|979
1641827440000|2022-01-10 15:10:40|4604.93|4604.53|4603.93|4603.53|4605.18|4604.78|4603.68|4603.28|1388
1641827450000|2022-01-10 15:10:50|4604.18|4603.78|4603.68|4603.28|4604.68|4604.28|4602.93|4602.53|1045
1641827460000|2022-01-10 15:11:00|4603.55|4603.15|4603.43|4603.03|4604.43|4604.03|4603.43|4603.03|1221
1641827470000|2022-01-10 15:11:10|4603.18|4602.78|4602.68|4602.28|4603.18|4602.78|4602.43|4602.03|1041
1641827480000|2022-01-10 15:11:20|4602.93|4602.53|4602.68|4602.28|4603.18|4602.78|4602.18|4601.78|1517
1641827490000|2022-01-10 15:11:30|4602.43|4602.03|4602.68|4602.28|4602.93|4602.53|4602.43|4602.03|768
1641827500000|2022-01-10 15:11:40|4602.93|4602.53|4601.93|4601.53|4603.43|4603.03|4601.68|4601.28|738
1641827510000|2022-01-10 15:11:50|4601.68|4601.28|4600.93|4600.53|4601.93|4601.53|4600.93|4600.53|989
1641827520000|2022-01-10 15:12:00|4601.18|4600.78|4600.93|4600.53|4601.43|4601.03|4600.93|4600.53|1019
1641827530000|2022-01-10 15:12:10|4601.18|4600.78|4597.18|4596.78|4601.18|4600.78|4596.68|4596.28|4966
1641827540000|2022-01-10 15:12:20|4596.93|4596.53|4596.68|4596.28|4598.18|4597.78|4596.18|4595.78|3022
1641827550000|2022-01-10 15:12:30|4596.43|4596.03|4595.93|4595.53|4597.18|4596.78|4595.18|4594.78|2567
1641827560000|2022-01-10 15:12:40|4596.18|4595.78|4595.43|4595.03|4596.43|4596.03|4595.43|4595.03|1198
1641827570000|2022-01-10 15:12:50|4595.68|4595.28|4594.93|4594.53|4595.68|4595.28|4594.18|4593.78|1409
1641827580000|2022-01-10 15:13:00|4595.18|4594.78|4594.43|4594.03|4596.18|4595.78|4594.18|4593.78|1919
1641827590000|2022-01-10 15:13:10|4594.68|4594.28|4594.18|4593.78|4595.18|4594.78|4594.18|4593.78|1316
1641827600000|2022-01-10 15:13:20|4594.43|4594.03|4594.18|4593.78|4595.43|4595.03|4593.93|4593.53|1738
1641827610000|2022-01-10 15:13:30|4594.43|4594.03|4595.43|4595.03|4596.18|4595.78|4594.18|4593.78|1206
1641827620000|2022-01-10 15:13:40|4595.68|4595.28|4595.93|4595.53|4596.43|4596.03|4595.43|4595.03|1093
1641827630000|2022-01-10 15:13:50|4596.18|4595.78|4596.43|4596.03|4597.18|4596.78|4596.18|4595.78|1320
1641827640000|2022-01-10 15:14:00|4596.3|4595.9|4594.68|4594.28|4596.43|4596.03|4594.68|4594.28|1332
1641827650000|2022-01-10 15:14:10|4594.93|4594.53|4592.93|4592.53|4594.93|4594.53|4592.68|4592.28|1923
1641827660000|2022-01-10 15:14:20|4593.18|4592.78|4593.18|4592.78|4593.18|4592.78|4592.68|4592.28|831
1641827670000|2022-01-10 15:14:30|4592.93|4592.53|4592.68|4592.28|4593.18|4592.78|4592.43|4592.03|1259
1641827680000|2022-01-10 15:14:40|4592.43|4592.03|4592.43|4592.03|4592.68|4592.28|4591.93|4591.53|1001
1641827690000|2022-01-10 15:14:50|4592.68|4592.28|4592.43|4592.03|4592.8|4592.4|4591.93|4591.53|1007
1641827700000|2022-01-10 15:15:00|4591.93|4591.53|4593.68|4593.28|4593.68|4593.28|4591.93|4591.53|1401
1641827710000|2022-01-10 15:15:10|4593.93|4593.53|4594.18|4593.78|4594.43|4594.03|4593.18|4592.78|2041
1641827720000|2022-01-10 15:15:20|4594.43|4594.03|4595.18|4594.78|4595.93|4595.53|4594.43|4594.03|2277
1641827730000|2022-01-10 15:15:30|4594.93|4594.53|4596.93|4596.53|4597.18|4596.78|4594.93|4594.53|1476
1641827740000|2022-01-10 15:15:40|4597.18|4596.78|4596.43|4596.03|4597.43|4597.03|4596.43|4596.03|1597
1641827750000|2022-01-10 15:15:50|4596.18|4595.78|4594.93|4594.53|4596.43|4596.03|4594.93|4594.53|1206
1641827760000|2022-01-10 15:16:00|4594.68|4594.28|4592.93|4592.53|4594.68|4594.28|4592.68|4592.28|1234
1641827770000|2022-01-10 15:16:10|4592.68|4592.28|4592.68|4592.28|4593.18|4592.78|4592.18|4591.78|1074
1641827780000|2022-01-10 15:16:20|4591.93|4591.53|4591.05|4590.65|4591.93|4591.53|4590.93|4590.53|2138
1641827790000|2022-01-10 15:16:30|4591.18|4590.78|4592.18|4591.78|4592.93|4592.53|4591.18|4590.78|1228
1641827800000|2022-01-10 15:16:40|4592.43|4592.03|4591.68|4591.28|4592.43|4592.03|4590.93|4590.53|785
1641827810000|2022-01-10 15:16:50|4591.8|4591.4|4591.43|4591.03|4592.43|4592.03|4591.43|4591.03|787
1641827820000|2022-01-10 15:17:00|4591.93|4591.53|4592.18|4591.78|4592.43|4592.03|4591.43|4591.03|965
1641827830000|2022-01-10 15:17:10|4591.93|4591.53|4593.68|4593.28|4593.93|4593.53|4591.68|4591.28|1408
1641827840000|2022-01-10 15:17:20|4593.43|4593.03|4594.68|4594.28|4594.68|4594.28|4593.43|4593.03|1034
1641827850000|2022-01-10 15:17:30|4594.93|4594.53|4595.18|4594.78|4595.93|4595.53|4594.68|4594.28|1530
1641827860000|2022-01-10 15:17:40|4594.93|4594.53|4596.18|4595.78|4596.43|4596.03|4594.93|4594.53|1070
1641827870000|2022-01-10 15:17:50|4596.43|4596.03|4597.43|4597.03|4597.43|4597.03|4596.18|4595.78|3014
1641827880000|2022-01-10 15:18:00|4597.18|4596.78|4594.93|4594.53|4597.68|4597.28|4594.93|4594.53|1521
1641827890000|2022-01-10 15:18:10|4594.68|4594.28|4594.18|4593.78|4594.68|4594.28|4593.43|4593.03|1333
1641827900000|2022-01-10 15:18:20|4594.43|4594.03|4593.68|4593.28|4594.43|4594.03|4593.68|4593.28|630
1641827910000|2022-01-10 15:18:30|4593.93|4593.53|4592.93|4592.53|4593.93|4593.53|4592.93|4592.53|1027
1641827920000|2022-01-10 15:18:40|4592.43|4592.03|4592.68|4592.28|4592.93|4592.53|4592.43|4592.03|1039
1641827930000|2022-01-10 15:18:50|4592.93|4592.53|4591.93|4591.53|4593.43|4593.03|4591.93|4591.53|852
1641827940000|2022-01-10 15:19:00|4591.68|4591.28|4590.93|4590.53|4591.93|4591.53|4590.68|4590.28|1216
1641827950000|2022-01-10 15:19:10|4590.68|4590.28|4589.8|4589.4|4590.68|4590.28|4589.43|4589.03|1687
1641827960000|2022-01-10 15:19:20|4589.93|4589.53|4590.93|4590.53|4591.18|4590.78|4589.68|4589.28|1111
1641827970000|2022-01-10 15:19:30|4591.18|4590.78|4590.93|4590.53|4591.18|4590.78|4590.68|4590.28|704
1641827980000|2022-01-10 15:19:40|4590.68|4590.28|4590.68|4590.28|4590.68|4590.28|4589.93|4589.53|918
1641827990000|2022-01-10 15:19:50|4590.43|4590.03|4589.68|4589.28|4591.18|4590.78|4589.68|4589.28|729
1641828000000|2022-01-10 15:20:00|4590.18|4589.78|4592.18|4591.78|4592.68|4592.28|4589.93|4589.53|1524
1641828010000|2022-01-10 15:20:10|4591.93|4591.53|4592.93|4592.53|4593.18|4592.78|4591.93|4591.53|1040
1641828020000|2022-01-10 15:20:20|4593.05|4592.65|4593.93|4593.53|4593.93|4593.53|4592.68|4592.28|955
1641828030000|2022-01-10 15:20:30|4594.18|4593.78|4595.93|4595.53|4596.43|4596.03|4593.93|4593.53|1198
1641828040000|2022-01-10 15:20:40|4595.68|4595.28|4595.43|4595.03|4595.68|4595.28|4595.43|4595.03|988
1641828050000|2022-01-10 15:20:50|4595.93|4595.53|4595.18|4594.78|4596.43|4596.03|4594.93|4594.53|1223
1641828060000|2022-01-10 15:21:00|4595.43|4595.03|4594.43|4594.03|4596.68|4596.28|4594.43|4594.03|1353
1641828070000|2022-01-10 15:21:10|4594.68|4594.28|4594.43|4594.03|4594.68|4594.28|4594.18|4593.78|813
1641828080000|2022-01-10 15:21:20|4594.18|4593.78|4593.93|4593.53|4594.43|4594.03|4593.43|4593.03|1016
1641828090000|2022-01-10 15:21:30|4593.68|4593.28|4593.43|4593.03|4593.93|4593.53|4592.93|4592.53|879
1641828100000|2022-01-10 15:21:40|4593.18|4592.78|4592.93|4592.53|4593.43|4593.03|4592.18|4591.78|834
1641828110000|2022-01-10 15:21:50|4592.43|4592.03|4592.43|4592.03|4592.93|4592.53|4592.18|4591.78|1162
1641828120000|2022-01-10 15:22:00|4592.18|4591.78|4592.68|4592.28|4592.68|4592.28|4592.18|4591.78|704
1641828130000|2022-01-10 15:22:10|4592.93|4592.53|4594.18|4593.78|4594.18|4593.78|4592.93|4592.53|1075
1641828140000|2022-01-10 15:22:20|4594.43|4594.03|4592.93|4592.53|4594.43|4594.03|4592.93|4592.53|849
1641828150000|2022-01-10 15:22:30|4593.18|4592.78|4593.68|4593.28|4594.43|4594.03|4592.93|4592.53|1196
1641828160000|2022-01-10 15:22:40|4593.93|4593.53|4594.68|4594.28|4594.68|4594.28|4593.68|4593.28|556
1641828170000|2022-01-10 15:22:50|4594.93|4594.53|4593.93|4593.53|4594.93|4594.53|4593.43|4593.03|1052
1641828180000|2022-01-10 15:23:00|4593.68|4593.28|4593.93|4593.53|4594.43|4594.03|4593.68|4593.28|710
1641828190000|2022-01-10 15:23:10|4593.43|4593.03|4594.43|4594.03|4594.93|4594.53|4593.43|4593.03|923
1641828200000|2022-01-10 15:23:20|4594.18|4593.78|4593.68|4593.28|4594.18|4593.78|4593.43|4593.03|676
1641828210000|2022-01-10 15:23:30|4593.93|4593.53|4593.43|4593.03|4593.93|4593.53|4593.18|4592.78|841
1641828220000|2022-01-10 15:23:40|4593.68|4593.28|4593.68|4593.28|4594.18|4593.78|4593.43|4593.03|586
1641828230000|2022-01-10 15:23:50|4593.93|4593.53|4592.93|4592.53|4593.93|4593.53|4592.93|4592.53|735
1641828240000|2022-01-10 15:24:00|4593.18|4592.78|4592.68|4592.28|4593.93|4593.53|4592.43|4592.03|1203
1641828250000|2022-01-10 15:24:10|4592.55|4592.15|4593.43|4593.03|4593.93|4593.53|4592.43|4592.03|942
1641828260000|2022-01-10 15:24:20|4593.18|4592.78|4594.18|4593.78|4594.55|4594.15|4593.18|4592.78|703
1641828270000|2022-01-10 15:24:30|4594.43|4594.03|4595.18|4594.78|4595.43|4595.03|4594.43|4594.03|872
1641828280000|2022-01-10 15:24:40|4595.43|4595.03|4594.93|4594.53|4595.68|4595.28|4594.93|4594.53|909
1641828290000|2022-01-10 15:24:50|4594.68|4594.28|4594.93|4594.53|4595.68|4595.28|4594.43|4594.03|982
1641828300000|2022-01-10 15:25:00|4594.68|4594.28|4595.18|4594.78|4595.18|4594.78|4593.93|4593.53|1007
1641828310000|2022-01-10 15:25:10|4594.93|4594.53|4595.68|4595.28|4595.68|4595.28|4594.68|4594.28|740
1641828320000|2022-01-10 15:25:20|4595.93|4595.53|4597.93|4597.53|4598.18|4597.78|4595.43|4595.03|2043
1641828330000|2022-01-10 15:25:30|4598.68|4598.28|4597.68|4597.28|4598.68|4598.28|4597.68|4597.28|2064
1641828340000|2022-01-10 15:25:40|4597.43|4597.03|4598.18|4597.78|4598.18|4597.78|4597.18|4596.78|697
1641828350000|2022-01-10 15:25:50|4597.43|4597.03|4597.18|4596.78|4598.18|4597.78|4597.18|4596.78|999
1641828360000|2022-01-10 15:26:00|4596.93|4596.53|4597.18|4596.78|4597.43|4597.03|4596.43|4596.03|904
1641828370000|2022-01-10 15:26:10|4597.43|4597.03|4596.93|4596.53|4597.68|4597.28|4596.43|4596.03|820
1641828380000|2022-01-10 15:26:20|4597.18|4596.78|4596.68|4596.28|4597.18|4596.78|4596.18|4595.78|744
1641828390000|2022-01-10 15:26:30|4596.93|4596.53|4597.05|4596.65|4597.18|4596.78|4596.68|4596.28|660
1641828400000|2022-01-10 15:26:40|4596.93|4596.53|4597.68|4597.28|4597.68|4597.28|4596.93|4596.53|842
1641828410000|2022-01-10 15:26:50|4597.93|4597.53|4598.18|4597.78|4598.68|4598.28|4597.68|4597.28|903
1641828420000|2022-01-10 15:27:00|4598.05|4597.65|4596.43|4596.03|4598.05|4597.65|4596.18|4595.78|1309
1641828430000|2022-01-10 15:27:10|4596.18|4595.78|4595.68|4595.28|4596.93|4596.53|4595.68|4595.28|693
1641828440000|2022-01-10 15:27:20|4595.43|4595.03|4595.68|4595.28|4595.8|4595.4|4595.18|4594.78|864
1641828450000|2022-01-10 15:27:30|4595.18|4594.78|4595.68|4595.28|4596.18|4595.78|4595.18|4594.78|480
1641828460000|2022-01-10 15:27:40|4595.93|4595.53|4596.43|4596.03|4596.43|4596.03|4595.43|4595.03|470
1641828470000|2022-01-10 15:27:50|4596.68|4596.28|4596.18|4595.78|4596.68|4596.28|4596.18|4595.78|697
1641828480000|2022-01-10 15:28:00|4595.93|4595.53|4595.43|4595.03|4595.93|4595.53|4594.93|4594.53|977
1641828490000|2022-01-10 15:28:10|4595.3|4594.9|4595.18|4594.78|4595.43|4595.03|4594.93|4594.53|514
1641828500000|2022-01-10 15:28:20|4595.43|4595.03|4595.18|4594.78|4596.43|4596.03|4594.93|4594.53|716
1641828510000|2022-01-10 15:28:30|4595.3|4594.9|4595.43|4595.03|4595.93|4595.53|4595.3|4594.9|560
1641828520000|2022-01-10 15:28:40|4595.18|4594.78|4594.68|4594.28|4595.68|4595.28|4594.43|4594.03|691
1641828530000|2022-01-10 15:28:50|4594.93|4594.53|4595.68|4595.28|4596.18|4595.78|4594.68|4594.28|694
1641828540000|2022-01-10 15:29:00|4595.43|4595.03|4594.68|4594.28|4595.43|4595.03|4594.18|4593.78|896
1641828550000|2022-01-10 15:29:10|4594.93|4594.53|4595.18|4594.78|4595.43|4595.03|4594.93|4594.53|948
1641828560000|2022-01-10 15:29:20|4594.93|4594.53|4595.43|4595.03|4595.43|4595.03|4594.93|4594.53|558
1641828570000|2022-01-10 15:29:30|4595.18|4594.78|4596.18|4595.78|4596.18|4595.78|4595.18|4594.78|543
1641828580000|2022-01-10 15:29:40|4596.43|4596.03|4597.18|4596.78|4597.93|4597.53|4596.43|4596.03|1156
1641828590000|2022-01-10 15:29:50|4596.93|4596.53|4597.68|4597.28|4597.68|4597.28|4596.43|4596.03|769
1641828600000|2022-01-10 15:30:00|4597.18|4596.78|4595.93|4595.53|4597.18|4596.78|4595.68|4595.28|1350
1641828610000|2022-01-10 15:30:10|4595.68|4595.28|4595.68|4595.28|4595.93|4595.53|4594.93|4594.53|1530
1641828620000|2022-01-10 15:30:20|4595.93|4595.53|4596.18|4595.78|4596.18|4595.78|4594.93|4594.53|573
1641828630000|2022-01-10 15:30:30|4596.55|4596.15|4597.18|4596.78|4597.43|4597.03|4596.18|4595.78|1042
1641828640000|2022-01-10 15:30:40|4597.43|4597.03|4598.93|4598.53|4599.18|4598.78|4597.43|4597.03|1364
1641828650000|2022-01-10 15:30:50|4599.18|4598.78|4599.43|4599.03|4599.93|4599.53|4598.68|4598.28|1299
1641828660000|2022-01-10 15:31:00|4599.68|4599.28|4600.68|4600.28|4601.18|4600.78|4599.68|4599.28|1446
1641828670000|2022-01-10 15:31:10|4600.43|4600.03|4601.18|4600.78|4601.68|4601.28|4600.18|4599.78|1421
1641828680000|2022-01-10 15:31:20|4601.68|4601.28|4601.93|4601.53|4601.93|4601.53|4601.18|4600.78|1695
1641828690000|2022-01-10 15:31:30|4601.68|4601.28|4602.68|4602.28|4602.68|4602.28|4601.68|4601.28|859
1641828700000|2022-01-10 15:31:40|4602.93|4602.53|4601.18|4600.78|4602.93|4602.53|4600.93|4600.53|1102
1641828710000|2022-01-10 15:31:50|4601.43|4601.03|4601.43|4601.03|4601.93|4601.53|4601.18|4600.78|922
1641828720000|2022-01-10 15:32:00|4601.68|4601.28|4600.68|4600.28|4601.68|4601.28|4600.43|4600.03|845
1641828730000|2022-01-10 15:32:10|4600.43|4600.03|4600.18|4599.78|4600.68|4600.28|4599.93|4599.53|1036
1641828740000|2022-01-10 15:32:20|4600.43|4600.03|4601.43|4601.03|4601.68|4601.28|4600.18|4599.78|710
1641828750000|2022-01-10 15:32:30|4601.68|4601.28|4600.43|4600.03|4601.68|4601.28|4600.43|4600.03|717
1641828760000|2022-01-10 15:32:40|4600.68|4600.28|4599.68|4599.28|4600.68|4600.28|4599.18|4598.78|1058
1641828770000|2022-01-10 15:32:50|4599.43|4599.03|4599.93|4599.53|4600.43|4600.03|4599.43|4599.03|486
1641828780000|2022-01-10 15:33:00|4599.68|4599.28|4600.18|4599.78|4600.18|4599.78|4599.43|4599.03|483
1641828790000|2022-01-10 15:33:10|4599.93|4599.53|4600.18|4599.78|4600.68|4600.28|4599.68|4599.28|626
1641828800000|2022-01-10 15:33:20|4599.93|4599.53|4602.18|4601.78|4602.18|4601.78|4599.93|4599.53|799
1641828810000|2022-01-10 15:33:30|4601.93|4601.53|4601.93|4601.53|4602.18|4601.78|4601.18|4600.78|967
1641828820000|2022-01-10 15:33:40|4602.18|4601.78|4602.18|4601.78|4602.18|4601.78|4601.68|4601.28|426
1641828830000|2022-01-10 15:33:50|4602.43|4602.03|4601.18|4600.78|4602.68|4602.28|4601.18|4600.78|586
1641828840000|2022-01-10 15:34:00|4601.05|4600.65|4599.18|4598.78|4601.18|4600.78|4599.18|4598.78|853
1641828850000|2022-01-10 15:34:10|4598.93|4598.53|4598.93|4598.53|4599.18|4598.78|4598.18|4597.78|1369
1641828860000|2022-01-10 15:34:20|4598.68|4598.28|4596.68|4596.28|4598.93|4598.53|4596.68|4596.28|1093
1641828870000|2022-01-10 15:34:30|4596.93|4596.53|4597.93|4597.53|4598.18|4597.78|4596.68|4596.28|931
1641828880000|2022-01-10 15:34:40|4598.18|4597.78|4597.18|4596.78|4598.68|4598.28|4596.93|4596.53|670
1641828890000|2022-01-10 15:34:50|4597.43|4597.03|4596.43|4596.03|4597.43|4597.03|4596.43|4596.03|517
1641828900000|2022-01-10 15:35:00|4596.18|4595.78|4596.68|4596.28|4597.43|4597.03|4596.18|4595.78|674
1641828910000|2022-01-10 15:35:10|4596.93|4596.53|4597.18|4596.78|4598.18|4597.78|4596.93|4596.53|891
1641828920000|2022-01-10 15:35:20|4597.68|4597.28|4596.93|4596.53|4597.68|4597.28|4596.68|4596.28|527
1641828930000|2022-01-10 15:35:30|4596.68|4596.28|4595.18|4594.78|4596.68|4596.28|4595.18|4594.78|1499
1641828940000|2022-01-10 15:35:40|4594.93|4594.53|4594.93|4594.53|4595.18|4594.78|4594.43|4594.03|1445
1641828950000|2022-01-10 15:35:50|4594.68|4594.28|4595.43|4595.03|4595.43|4595.03|4594.43|4594.03|649
1641828960000|2022-01-10 15:36:00|4595.68|4595.28|4594.93|4594.53|4595.68|4595.28|4594.68|4594.28|775
1641828970000|2022-01-10 15:36:10|4594.68|4594.28|4593.93|4593.53|4594.68|4594.28|4593.68|4593.28|1387
1641828980000|2022-01-10 15:36:20|4594.18|4593.78|4594.18|4593.78|4594.68|4594.28|4594.18|4593.78|445
1641828990000|2022-01-10 15:36:30|4593.93|4593.53|4593.68|4593.28|4594.43|4594.03|4593.68|4593.28|686
1641829000000|2022-01-10 15:36:40|4593.43|4593.03|4593.68|4593.28|4593.93|4593.53|4593.43|4593.03|753
1641829010000|2022-01-10 15:36:50|4593.93|4593.53|4593.93|4593.53|4594.43|4594.03|4593.68|4593.28|650
1641829020000|2022-01-10 15:37:00|4594.18|4593.78|4594.93|4594.53|4595.18|4594.78|4593.93|4593.53|702
1641829030000|2022-01-10 15:37:10|4595.18|4594.78|4594.68|4594.28|4595.18|4594.78|4594.68|4594.28|416
1641829040000|2022-01-10 15:37:20|4594.43|4594.03|4593.93|4593.53|4594.93|4594.53|4593.93|4593.53|549
1641829050000|2022-01-10 15:37:30|4594.18|4593.78|4593.68|4593.28|4594.18|4593.78|4593.43|4593.03|574
1641829060000|2022-01-10 15:37:40|4593.93|4593.53|4593.43|4593.03|4593.93|4593.53|4593.43|4593.03|387
1641829070000|2022-01-10 15:37:50|4593.18|4592.78|4592.68|4592.28|4593.18|4592.78|4592.68|4592.28|644
1641829080000|2022-01-10 15:38:00|4592.93|4592.53|4592.43|4592.03|4592.93|4592.53|4592.18|4591.78|460
1641829090000|2022-01-10 15:38:10|4592.18|4591.78|4592.68|4592.28|4592.93|4592.53|4592.18|4591.78|875
1641829100000|2022-01-10 15:38:20|4592.43|4592.03|4592.93|4592.53|4593.43|4593.03|4592.43|4592.03|401
1641829110000|2022-01-10 15:38:30|4592.68|4592.28|4592.43|4592.03|4593.18|4592.78|4592.43|4592.03|326
1641829120000|2022-01-10 15:38:40|4592.68|4592.28|4592.93|4592.53|4593.18|4592.78|4592.68|4592.28|629
1641829130000|2022-01-10 15:38:50|4593.18|4592.78|4593.68|4593.28|4593.93|4593.53|4593.18|4592.78|477
1641829140000|2022-01-10 15:39:00|4593.43|4593.03|4594.68|4594.28|4594.68|4594.28|4593.43|4593.03|771
1641829150000|2022-01-10 15:39:10|4594.18|4593.78|4593.43|4593.03|4594.18|4593.78|4593.43|4593.03|395
1641829160000|2022-01-10 15:39:20|4593.18|4592.78|4593.05|4592.65|4593.43|4593.03|4592.93|4592.53|328
1641829170000|2022-01-10 15:39:30|4592.93|4592.53|4592.43|4592.03|4593.18|4592.78|4592.18|4591.78|698
1641829180000|2022-01-10 15:39:40|4592.18|4591.78|4591.93|4591.53|4592.68|4592.28|4591.93|4591.53|777
1641829190000|2022-01-10 15:39:50|4591.68|4591.28|4592.18|4591.78|4592.18|4591.78|4591.68|4591.28|567
1641829200000|2022-01-10 15:40:00|4592.68|4592.28|4593.43|4593.03|4593.68|4593.28|4592.43|4592.03|970
1641829210000|2022-01-10 15:40:10|4593.68|4593.28|4592.43|4592.03|4593.68|4593.28|4592.43|4592.03|654
1641829220000|2022-01-10 15:40:20|4592.68|4592.28|4592.68|4592.28|4592.8|4592.4|4592.3|4591.9|478
1641829230000|2022-01-10 15:40:30|4592.43|4592.03|4592.18|4591.78|4592.43|4592.03|4591.93|4591.53|499
1641829240000|2022-01-10 15:40:40|4591.93|4591.53|4592.68|4592.28|4593.18|4592.78|4591.93|4591.53|371
1641829250000|2022-01-10 15:40:50|4592.93|4592.53|4593.18|4592.78|4593.18|4592.78|4592.68|4592.28|403
1641829260000|2022-01-10 15:41:00|4592.93|4592.53|4594.18|4593.78|4594.43|4594.03|4592.93|4592.53|1129
1641829270000|2022-01-10 15:41:10|4594.43|4594.03|4592.43|4592.03|4594.68|4594.28|4592.43|4592.03|778
1641829280000|2022-01-10 15:41:20|4592.68|4592.28|4592.68|4592.28|4592.93|4592.53|4592.18|4591.78|1047
1641829290000|2022-01-10 15:41:30|4592.43|4592.03|4590.93|4590.53|4592.43|4592.03|4590.93|4590.53|1516
1641829300000|2022-01-10 15:41:40|4590.68|4590.28|4590.43|4590.03|4591.18|4590.78|4590.18|4589.78|1221
1641829310000|2022-01-10 15:41:50|4590.18|4589.78|4590.18|4589.78|4590.68|4590.28|4589.93|4589.53|1019
1641829320000|2022-01-10 15:42:00|4589.93|4589.53|4588.43|4588.03|4590.18|4589.78|4588.18|4587.78|2326
1641829330000|2022-01-10 15:42:10|4588.18|4587.78|4587.18|4586.78|4588.43|4588.03|4587.18|4586.78|1511
1641829340000|2022-01-10 15:42:20|4587.43|4587.03|4587.18|4586.78|4587.68|4587.28|4586.68|4586.28|1830
1641829350000|2022-01-10 15:42:30|4587.43|4587.03|4587.43|4587.03|4587.68|4587.28|4587.18|4586.78|987
1641829360000|2022-01-10 15:42:40|4587.18|4586.78|4586.18|4585.78|4587.18|4586.78|4586.05|4585.65|1316
1641829370000|2022-01-10 15:42:50|4585.93|4585.53|4585.93|4585.53|4585.93|4585.53|4585.43|4585.03|1372
1641829380000|2022-01-10 15:43:00|4585.68|4585.28|4585.68|4585.28|4586.43|4586.03|4585.68|4585.28|1080
1641829390000|2022-01-10 15:43:10|4585.93|4585.53|4585.18|4584.78|4586.43|4586.03|4585.18|4584.78|756
1641829400000|2022-01-10 15:43:20|4585.43|4585.03|4586.68|4586.28|4586.93|4586.53|4585.43|4585.03|1212
1641829410000|2022-01-10 15:43:30|4586.43|4586.03|4587.43|4587.03|4587.68|4587.28|4585.93|4585.53|973
1641829420000|2022-01-10 15:43:40|4587.93|4587.53|4586.68|4586.28|4587.93|4587.53|4586.68|4586.28|790
1641829430000|2022-01-10 15:43:50|4586.93|4586.53|4587.68|4587.28|4587.68|4587.28|4586.93|4586.53|847
1641829440000|2022-01-10 15:44:00|4587.43|4587.03|4588.18|4587.78|4588.43|4588.03|4587.43|4587.03|1323
1641829450000|2022-01-10 15:44:10|4587.93|4587.53|4586.93|4586.53|4587.93|4587.53|4586.18|4585.78|1344
1641829460000|2022-01-10 15:44:20|4586.68|4586.28|4587.43|4587.03|4587.68|4587.28|4586.68|4586.28|573
1641829470000|2022-01-10 15:44:30|4587.18|4586.78|4586.68|4586.28|4587.18|4586.78|4586.43|4586.03|646
1641829480000|2022-01-10 15:44:40|4586.93|4586.53|4585.68|4585.28|4586.93|4586.53|4585.68|4585.28|452
1641829490000|2022-01-10 15:44:50|4586.18|4585.78|4587.43|4587.03|4587.68|4587.28|4585.93|4585.53|915
1641829500000|2022-01-10 15:45:00|4587.18|4586.78|4586.18|4585.78|4587.43|4587.03|4586.18|4585.78|873
1641829510000|2022-01-10 15:45:10|4586.43|4586.03|4587.93|4587.53|4588.18|4587.78|4586.18|4585.78|731
1641829520000|2022-01-10 15:45:20|4587.68|4587.28|4588.43|4588.03|4588.93|4588.53|4587.68|4587.28|1010
1641829530000|2022-01-10 15:45:30|4588.18|4587.78|4588.93|4588.53|4589.18|4588.78|4588.18|4587.78|691
1641829540000|2022-01-10 15:45:40|4589.18|4588.78|4588.93|4588.53|4589.18|4588.78|4588.43|4588.03|921
1641829550000|2022-01-10 15:45:50|4588.68|4588.28|4588.93|4588.53|4589.18|4588.78|4588.68|4588.28|668
1641829560000|2022-01-10 15:46:00|4588.68|4588.28|4587.68|4587.28|4588.68|4588.28|4586.93|4586.53|1940
1641829570000|2022-01-10 15:46:10|4587.43|4587.03|4586.68|4586.28|4587.43|4587.03|4586.43|4586.03|765
1641829580000|2022-01-10 15:46:20|4586.43|4586.03|4586.43|4586.03|4586.93|4586.53|4586.43|4586.03|474
1641829590000|2022-01-10 15:46:30|4586.68|4586.28|4587.93|4587.53|4587.93|4587.53|4586.68|4586.28|963
1641829600000|2022-01-10 15:46:40|4587.68|4587.28|4587.68|4587.28|4588.43|4588.03|4587.43|4587.03|675
1641829610000|2022-01-10 15:46:50|4587.43|4587.03|4587.93|4587.53|4588.18|4587.78|4587.43|4587.03|701
1641829620000|2022-01-10 15:47:00|4588.18|4587.78|4590.93|4590.53|4591.18|4590.78|4588.18|4587.78|1637
1641829630000|2022-01-10 15:47:10|4590.68|4590.28|4591.18|4590.78|4592.18|4591.78|4590.68|4590.28|1070
1641829640000|2022-01-10 15:47:20|4590.93|4590.53|4590.68|4590.28|4591.43|4591.03|4590.68|4590.28|817
1641829650000|2022-01-10 15:47:30|4590.43|4590.03|4589.05|4588.65|4590.68|4590.28|4588.93|4588.53|638
1641829660000|2022-01-10 15:47:40|4588.93|4588.53|4588.93|4588.53|4589.68|4589.28|4588.93|4588.53|447
1641829670000|2022-01-10 15:47:50|4588.8|4588.4|4588.55|4588.15|4589.18|4588.78|4588.43|4588.03|664
1641829680000|2022-01-10 15:48:00|4588.68|4588.28|4587.18|4586.78|4588.68|4588.28|4587.18|4586.78|1086
1641829690000|2022-01-10 15:48:10|4586.93|4586.53|4586.68|4586.28|4587.18|4586.78|4586.68|4586.28|1017
1641829700000|2022-01-10 15:48:20|4586.93|4586.53|4586.68|4586.28|4587.18|4586.78|4586.68|4586.28|548
1641829710000|2022-01-10 15:48:30|4586.43|4586.03|4585.93|4585.53|4586.43|4586.03|4585.93|4585.53|721
1641829720000|2022-01-10 15:48:40|4585.68|4585.28|4585.43|4585.03|4585.68|4585.28|4585.43|4585.03|1169
1641829730000|2022-01-10 15:48:50|4585.68|4585.28|4583.18|4582.78|4585.68|4585.28|4583.18|4582.78|2098
1641829740000|2022-01-10 15:49:00|4583.93|4583.53|4583.93|4583.53|4583.93|4583.53|4583.43|4583.03|1628
1641829750000|2022-01-10 15:49:10|4583.68|4583.28|4582.93|4582.53|4583.68|4583.28|4581.68|4581.28|2126
1641829760000|2022-01-10 15:49:20|4582.68|4582.28|4582.93|4582.53|4583.18|4582.78|4582.18|4581.78|1120
1641829770000|2022-01-10 15:49:30|4582.43|4582.03|4582.68|4582.28|4582.68|4582.28|4582.43|4582.03|508
1641829780000|2022-01-10 15:49:40|4583.43|4583.03|4584.18|4583.78|4584.68|4584.28|4583.43|4583.03|1185
1641829790000|2022-01-10 15:49:50|4584.43|4584.03|4584.43|4584.03|4584.8|4584.4|4583.93|4583.53|713
1641829800000|2022-01-10 15:50:00|4584.18|4583.78|4583.43|4583.03|4584.18|4583.78|4582.68|4582.28|1124
1641829810000|2022-01-10 15:50:10|4583.18|4582.78|4583.93|4583.53|4583.93|4583.53|4582.43|4582.03|1030
1641829820000|2022-01-10 15:50:20|4584.18|4583.78|4584.43|4584.03|4584.68|4584.28|4584.18|4583.78|942
1641829830000|2022-01-10 15:50:30|4584.18|4583.78|4582.68|4582.28|4584.18|4583.78|4582.43|4582.03|674
1641829840000|2022-01-10 15:50:40|4582.43|4582.03|4583.43|4583.03|4583.43|4583.03|4582.43|4582.03|835
1641829850000|2022-01-10 15:50:50|4583.18|4582.78|4584.18|4583.78|4584.18|4583.78|4583.18|4582.78|817
1641829860000|2022-01-10 15:51:00|4583.93|4583.53|4585.93|4585.53|4586.18|4585.78|4583.93|4583.53|1316
1641829870000|2022-01-10 15:51:10|4585.68|4585.28|4587.93|4587.53|4587.93|4587.53|4585.68|4585.28|1304
1641829880000|2022-01-10 15:51:20|4587.68|4587.28|4587.93|4587.53|4588.43|4588.03|4587.18|4586.78|846
1641829890000|2022-01-10 15:51:30|4588.18|4587.78|4589.43|4589.03|4589.93|4589.53|4587.93|4587.53|843
1641829900000|2022-01-10 15:51:40|4589.18|4588.78|4588.43|4588.03|4589.18|4588.78|4587.93|4587.53|745
1641829910000|2022-01-10 15:51:50|4588.68|4588.28|4588.43|4588.03|4589.68|4589.28|4588.43|4588.03|713
1641829920000|2022-01-10 15:52:00|4588.18|4587.78|4587.93|4587.53|4588.68|4588.28|4587.93|4587.53|781
1641829930000|2022-01-10 15:52:10|4587.68|4587.28|4587.68|4587.28|4588.43|4588.03|4587.43|4587.03|769
1641829940000|2022-01-10 15:52:20|4587.43|4587.03|4586.93|4586.53|4588.18|4587.78|4586.68|4586.28|630
1641829950000|2022-01-10 15:52:30|4586.68|4586.28|4588.18|4587.78|4588.18|4587.78|4586.68|4586.28|787
1641829960000|2022-01-10 15:52:40|4588.43|4588.03|4589.93|4589.53|4590.18|4589.78|4587.93|4587.53|1005
1641829970000|2022-01-10 15:52:50|4590.18|4589.78|4589.93|4589.53|4590.43|4590.03|4589.43|4589.03|707
1641829980000|2022-01-10 15:53:00|4589.68|4589.28|4588.68|4588.28|4589.68|4589.28|4588.43|4588.03|698
1641829990000|2022-01-10 15:53:10|4588.43|4588.03|4589.68|4589.28|4589.93|4589.53|4588.43|4588.03|589
1641830000000|2022-01-10 15:53:20|4589.93|4589.53|4591.18|4590.78|4591.18|4590.78|4589.68|4589.28|677
1641830010000|2022-01-10 15:53:30|4590.93|4590.53|4591.18|4590.78|4591.43|4591.03|4590.93|4590.53|654
1641830020000|2022-01-10 15:53:40|4590.93|4590.53|4590.93|4590.53|4591.43|4591.03|4590.68|4590.28|978
1641830030000|2022-01-10 15:53:50|4590.68|4590.28|4591.43|4591.03|4592.18|4591.78|4590.68|4590.28|1160
1641830040000|2022-01-10 15:54:00|4591.18|4590.78|4589.93|4589.53|4591.18|4590.78|4589.68|4589.28|888
1641830050000|2022-01-10 15:54:10|4589.68|4589.28|4592.43|4592.03|4592.43|4592.03|4589.68|4589.28|980
1641830060000|2022-01-10 15:54:20|4591.93|4591.53|4592.93|4592.53|4593.68|4593.28|4591.93|4591.53|1249
1641830070000|2022-01-10 15:54:30|4592.68|4592.28|4591.18|4590.78|4592.68|4592.28|4591.18|4590.78|822
1641830080000|2022-01-10 15:54:40|4590.93|4590.53|4589.92|4589.52|4591.18|4590.78|4589.92|4589.52|563
1641830090000|2022-01-10 15:54:50|4590.17|4589.77|4591.42|4591.02|4591.42|4591.02|4590.17|4589.77|722
1641830100000|2022-01-10 15:55:00|4591.17|4590.77|4590.35|4589.95|4591.35|4590.95|4590.1|4589.7|1595
1641830110000|2022-01-10 15:55:10|4590.6|4590.2|4591.1|4590.7|4591.85|4591.45|4590.35|4589.95|1176
1641830120000|2022-01-10 15:55:20|4591.35|4590.95|4590.6|4590.2|4591.85|4591.45|4590.6|4590.2|775
1641830130000|2022-01-10 15:55:30|4590.85|4590.45|4589.6|4589.2|4590.85|4590.45|4589.6|4589.2|709
1641830140000|2022-01-10 15:55:40|4589.35|4588.95|4588.72|4588.32|4590.1|4589.7|4588.35|4587.95|1211
1641830150000|2022-01-10 15:55:50|4588.6|4588.2|4587.35|4586.95|4588.85|4588.45|4587.1|4586.7|705
1641830160000|2022-01-10 15:56:00|4587.72|4587.32|4587.85|4587.45|4588.1|4587.7|4587.35|4586.95|783
1641830170000|2022-01-10 15:56:10|4587.6|4587.2|4587.1|4586.7|4587.6|4587.2|4586.35|4585.95|773
1641830180000|2022-01-10 15:56:20|4586.85|4586.45|4586.85|4586.45|4587.35|4586.95|4586.85|4586.45|896
1641830190000|2022-01-10 15:56:30|4587.1|4586.7|4586.35|4585.95|4587.1|4586.7|4585.85|4585.45|865
1641830200000|2022-01-10 15:56:40|4586.6|4586.2|4586.6|4586.2|4586.6|4586.2|4585.85|4585.45|883
1641830210000|2022-01-10 15:56:50|4586.35|4585.95|4587.6|4587.2|4587.6|4587.2|4585.6|4585.2|799
1641830220000|2022-01-10 15:57:00|4587.35|4586.95|4589.1|4588.7|4589.35|4588.95|4587.35|4586.95|804
1641830230000|2022-01-10 15:57:10|4588.85|4588.45|4586.85|4586.45|4588.85|4588.45|4586.6|4586.2|755
1641830240000|2022-01-10 15:57:20|4586.6|4586.2|4588.6|4588.2|4588.6|4588.2|4586.6|4586.2|608
1641830250000|2022-01-10 15:57:30|4588.35|4587.95|4589.85|4589.45|4590.1|4589.7|4588.35|4587.95|942
1641830260000|2022-01-10 15:57:40|4590.1|4589.7|4590.35|4589.95|4590.6|4590.2|4588.85|4588.45|992
1641830270000|2022-01-10 15:57:50|4590.22|4589.82|4590.1|4589.7|4590.85|4590.45|4589.6|4589.2|624
1641830280000|2022-01-10 15:58:00|4589.6|4589.2|4591.35|4590.95|4591.35|4590.95|4589.35|4588.95|983
1641830290000|2022-01-10 15:58:10|4590.85|4590.45|4592.1|4591.7|4592.6|4592.2|4590.85|4590.45|945
1641830300000|2022-01-10 15:58:20|4592.35|4591.95|4593.6|4593.2|4593.85|4593.45|4592.35|4591.95|857
1641830310000|2022-01-10 15:58:30|4593.85|4593.45|4594.1|4593.7|4594.6|4594.2|4593.35|4592.95|975
1641830320000|2022-01-10 15:58:40|4593.85|4593.45|4593.35|4592.95|4594.35|4593.95|4593.1|4592.7|558
1641830330000|2022-01-10 15:58:50|4593.6|4593.2|4593.6|4593.2|4593.85|4593.45|4593.1|4592.7|413
1641830340000|2022-01-10 15:59:00|4593.35|4592.95|4593.1|4592.7|4594.1|4593.7|4592.85|4592.45|680
1641830350000|2022-01-10 15:59:10|4593.35|4592.95|4593.85|4593.45|4594.85|4594.45|4593.1|4592.7|1107
1641830360000|2022-01-10 15:59:20|4593.6|4593.2|4593.6|4593.2|4593.85|4593.45|4592.85|4592.45|918
1641830370000|2022-01-10 15:59:30|4593.85|4593.45|4593.85|4593.45|4594.6|4594.2|4593.85|4593.45|807
1641830380000|2022-01-10 15:59:40|4593.6|4593.2|4593.6|4593.2|4593.85|4593.45|4593.35|4592.95|698
1641830390000|2022-01-10 15:59:50|4593.35|4592.95|4593.1|4592.7|4593.6|4593.2|4592.1|4591.7|811
1641830400000|2022-01-10 16:00:00|4592.1|4591.7|4591.35|4590.95|4592.6|4592.2|4591.1|4590.7|1653
1641830410000|2022-01-10 16:00:10|4591.22|4590.82|4591.35|4590.95|4592.1|4591.7|4591.1|4590.7|1158
1641830420000|2022-01-10 16:00:20|4591.6|4591.2|4591.85|4591.45|4592.35|4591.95|4590.85|4590.45|871
1641830430000|2022-01-10 16:00:30|4591.6|4591.2|4591.35|4590.95|4591.6|4591.2|4591.1|4590.7|576
1641830440000|2022-01-10 16:00:40|4591.1|4590.7|4589.35|4588.95|4591.35|4590.95|4588.72|4588.32|1409
1641830450000|2022-01-10 16:00:50|4589.6|4589.2|4589.6|4589.2|4589.85|4589.45|4589.1|4588.7|669
1641830460000|2022-01-10 16:01:00|4589.35|4588.95|4589.35|4588.95|4590.35|4589.95|4589.1|4588.7|937
1641830470000|2022-01-10 16:01:10|4589.85|4589.45|4589.6|4589.2|4590.6|4590.2|4589.6|4589.2|648
1641830480000|2022-01-10 16:01:20|4589.35|4588.95|4591.6|4591.2|4591.85|4591.45|4589.35|4588.95|1115
1641830490000|2022-01-10 16:01:30|4591.47|4591.07|4593.1|4592.7|4593.6|4593.2|4591.47|4591.07|1058
1641830500000|2022-01-10 16:01:40|4592.85|4592.45|4593.35|4592.95|4594.1|4593.7|4592.85|4592.45|830
1641830510000|2022-01-10 16:01:50|4593.1|4592.7|4592.85|4592.45|4594.35|4593.95|4592.72|4592.32|874
1641830520000|2022-01-10 16:02:00|4592.35|4591.95|4591.47|4591.07|4592.35|4591.95|4591.1|4590.7|919
1641830530000|2022-01-10 16:02:10|4591.35|4590.95|4590.1|4589.7|4591.35|4590.95|4590.1|4589.7|613
1641830540000|2022-01-10 16:02:20|4590.6|4590.2|4589.85|4589.45|4590.85|4590.45|4589.6|4589.2|788
1641830550000|2022-01-10 16:02:30|4589.6|4589.2|4590.35|4589.95|4590.6|4590.2|4589.6|4589.2|818
1641830560000|2022-01-10 16:02:40|4590.1|4589.7|4590.85|4590.45|4591.35|4590.95|4590.1|4589.7|513
1641830570000|2022-01-10 16:02:50|4590.6|4590.2|4589.6|4589.2|4590.85|4590.45|4589.35|4588.95|527
1641830580000|2022-01-10 16:03:00|4589.35|4588.95|4590.6|4590.2|4590.6|4590.2|4589.35|4588.95|717
1641830590000|2022-01-10 16:03:10|4590.35|4589.95|4590.1|4589.7|4590.85|4590.45|4589.85|4589.45|424
1641830600000|2022-01-10 16:03:20|4589.85|4589.45|4588.1|4587.7|4589.85|4589.45|4588.1|4587.7|770
1641830610000|2022-01-10 16:03:30|4587.85|4587.45|4587.1|4586.7|4588.35|4587.95|4587.1|4586.7|696
1641830620000|2022-01-10 16:03:40|4587.6|4587.2|4587.35|4586.95|4587.85|4587.45|4587.1|4586.7|635
1641830630000|2022-01-10 16:03:50|4587.6|4587.2|4587.35|4586.95|4587.85|4587.45|4586.85|4586.45|663
1641830640000|2022-01-10 16:04:00|4587.1|4586.7|4587.1|4586.7|4587.1|4586.7|4586.35|4585.95|654
1641830650000|2022-01-10 16:04:10|4587.35|4586.95|4587.85|4587.45|4587.85|4587.45|4587.35|4586.95|684
1641830660000|2022-01-10 16:04:20|4588.1|4587.7|4588.35|4587.95|4588.6|4588.2|4588.1|4587.7|602
1641830670000|2022-01-10 16:04:30|4588.85|4588.45|4589.6|4589.2|4589.85|4589.45|4588.85|4588.45|603
1641830680000|2022-01-10 16:04:40|4589.35|4588.95|4591.35|4590.95|4591.35|4590.95|4589.1|4588.7|1287
1641830690000|2022-01-10 16:04:50|4591.1|4590.7|4593.35|4592.95|4593.85|4593.45|4590.85|4590.45|1494
1641830700000|2022-01-10 16:05:00|4593.6|4593.2|4593.85|4593.45|4593.85|4593.45|4592.35|4591.95|865
1641830710000|2022-01-10 16:05:10|4594.1|4593.7|4593.6|4593.2|4594.85|4594.45|4593.1|4592.7|1458
1641830720000|2022-01-10 16:05:20|4594.1|4593.7|4593.6|4593.2|4595.1|4594.7|4593.6|4593.2|779
1641830730000|2022-01-10 16:05:30|4593.85|4593.45|4593.35|4592.95|4594.1|4593.7|4593.1|4592.7|779
1641830740000|2022-01-10 16:05:40|4593.1|4592.7|4594.6|4594.2|4594.6|4594.2|4593.1|4592.7|839
1641830750000|2022-01-10 16:05:50|4594.35|4593.95|4595.85|4595.45|4595.85|4595.45|4594.35|4593.95|1023
1641830760000|2022-01-10 16:06:00|4595.35|4594.95|4595.85|4595.45|4595.85|4595.45|4594.85|4594.45|913
1641830770000|2022-01-10 16:06:10|4595.72|4595.32|4596.1|4595.7|4596.85|4596.45|4595.6|4595.2|1164
1641830780000|2022-01-10 16:06:20|4596.6|4596.2|4596.85|4596.45|4597.35|4596.95|4596.6|4596.2|619
1641830790000|2022-01-10 16:06:30|4596.6|4596.2|4598.1|4597.7|4598.6|4598.2|4596.6|4596.2|1134
1641830800000|2022-01-10 16:06:40|4597.85|4597.45|4598.1|4597.7|4598.6|4598.2|4597.1|4596.7|980
1641830810000|2022-01-10 16:06:50|4597.85|4597.45|4598.35|4597.95|4598.85|4598.45|4597.85|4597.45|635
1641830820000|2022-01-10 16:07:00|4598.1|4597.7|4598.35|4597.95|4598.35|4597.95|4597.6|4597.2|489
1641830830000|2022-01-10 16:07:10|4598.1|4597.7|4596.6|4596.2|4598.1|4597.7|4596.6|4596.2|443
1641830840000|2022-01-10 16:07:20|4596.85|4596.45|4596.1|4595.7|4596.85|4596.45|4595.85|4595.45|453
1641830850000|2022-01-10 16:07:30|4595.6|4595.2|4594.85|4594.45|4596.1|4595.7|4594.85|4594.45|572
1641830860000|2022-01-10 16:07:40|4594.6|4594.2|4596.6|4596.2|4596.6|4596.2|4594.35|4593.95|839
1641830870000|2022-01-10 16:07:50|4596.85|4596.45|4596.6|4596.2|4596.85|4596.45|4595.85|4595.45|606
1641830880000|2022-01-10 16:08:00|4596.35|4595.95|4596.1|4595.7|4596.6|4596.2|4595.6|4595.2|559
1641830890000|2022-01-10 16:08:10|4595.85|4595.45|4596.1|4595.7|4596.72|4596.32|4595.6|4595.2|673
1641830900000|2022-01-10 16:08:20|4596.6|4596.2|4597.35|4596.95|4597.35|4596.95|4596.6|4596.2|487
1641830910000|2022-01-10 16:08:30|4597.6|4597.2|4597.85|4597.45|4598.6|4598.2|4597.35|4596.95|865
1641830920000|2022-01-10 16:08:40|4597.6|4597.2|4598.1|4597.7|4598.35|4597.95|4597.35|4596.95|388
1641830930000|2022-01-10 16:08:50|4597.85|4597.45|4598.1|4597.7|4598.35|4597.95|4597.6|4597.2|438
1641830940000|2022-01-10 16:09:00|4597.85|4597.45|4599.22|4598.82|4599.22|4598.82|4597.85|4597.45|932
1641830950000|2022-01-10 16:09:10|4599.35|4598.95|4599.6|4599.2|4599.6|4599.2|4598.6|4598.2|645
1641830960000|2022-01-10 16:09:20|4599.85|4599.45|4599.6|4599.2|4599.85|4599.45|4598.85|4598.45|593
1641830970000|2022-01-10 16:09:30|4599.35|4598.95|4599.1|4598.7|4599.6|4599.2|4598.85|4598.45|488
1641830980000|2022-01-10 16:09:40|4599.35|4598.95|4599.35|4598.95|4599.35|4598.95|4598.6|4598.2|711
1641830990000|2022-01-10 16:09:50|4599.6|4599.2|4600.1|4599.7|4600.6|4600.2|4599.1|4598.7|933
1641831000000|2022-01-10 16:10:00|4599.85|4599.45|4598.35|4597.95|4599.85|4599.45|4597.85|4597.45|1053
1641831010000|2022-01-10 16:10:10|4598.1|4597.7|4598.35|4597.95|4598.6|4598.2|4597.6|4597.2|540
1641831020000|2022-01-10 16:10:20|4598.6|4598.2|4598.85|4598.45|4598.85|4598.45|4598.1|4597.7|358
1641831030000|2022-01-10 16:10:30|4598.6|4598.2|4600.35|4599.95|4600.35|4599.95|4598.6|4598.2|512
1641831040000|2022-01-10 16:10:40|4600.6|4600.2|4601.1|4600.7|4601.35|4600.95|4600.35|4599.95|675
1641831050000|2022-01-10 16:10:50|4600.85|4600.45|4601.1|4600.7|4601.35|4600.95|4600.85|4600.45|534
1641831060000|2022-01-10 16:11:00|4601.35|4600.95|4601.1|4600.7|4601.6|4601.2|4600.85|4600.45|635
1641831070000|2022-01-10 16:11:10|4601.35|4600.95|4601.85|4601.45|4602.35|4601.95|4601.35|4600.95|760
1641831080000|2022-01-10 16:11:20|4601.6|4601.2|4602.1|4601.7|4602.35|4601.95|4601.6|4601.2|497
1641831090000|2022-01-10 16:11:30|4602.35|4601.95|4602.35|4601.95|4602.6|4602.2|4601.85|4601.45|545
1641831100000|2022-01-10 16:11:40|4602.1|4601.7|4602.6|4602.2|4603.1|4602.7|4602.1|4601.7|760
1641831110000|2022-01-10 16:11:50|4602.35|4601.95|4604.6|4604.2|4604.6|4604.2|4602.35|4601.95|1004
1641831120000|2022-01-10 16:12:00|4604.85|4604.45|4603.6|4603.2|4604.85|4604.45|4603.6|4603.2|1149
1641831130000|2022-01-10 16:12:10|4603.85|4603.45|4604.35|4603.95|4604.85|4604.45|4603.85|4603.45|471
1641831140000|2022-01-10 16:12:20|4604.6|4604.2|4605.35|4604.95|4605.6|4605.2|4604.6|4604.2|1123
1641831150000|2022-01-10 16:12:30|4605.6|4605.2|4605.6|4605.2|4605.6|4605.2|4605.1|4604.7|510
1641831160000|2022-01-10 16:12:40|4605.35|4604.95|4605.85|4605.45|4606.1|4605.7|4605.35|4604.95|958
1641831170000|2022-01-10 16:12:50|4606.1|4605.7|4606.35|4605.95|4606.35|4605.95|4605.85|4605.45|1081
1641831180000|2022-01-10 16:13:00|4606.6|4606.2|4606.35|4605.95|4606.85|4606.45|4606.1|4605.7|1610
1641831190000|2022-01-10 16:13:10|4606.1|4605.7|4604.85|4604.45|4606.35|4605.95|4604.85|4604.45|1108
1641831200000|2022-01-10 16:13:20|4605.1|4604.7|4604.35|4603.95|4605.35|4604.95|4604.35|4603.95|746
1641831210000|2022-01-10 16:13:30|4604.6|4604.2|4604.1|4603.7|4604.85|4604.45|4604.1|4603.7|796
1641831220000|2022-01-10 16:13:40|4603.85|4603.45|4604.35|4603.95|4604.35|4603.95|4603.6|4603.2|1171
1641831230000|2022-01-10 16:13:50|4604.1|4603.7|4603.6|4603.2|4604.1|4603.7|4603.35|4602.95|907
1641831240000|2022-01-10 16:14:00|4603.35|4602.95|4604.85|4604.45|4604.85|4604.45|4603.35|4602.95|874
1641831250000|2022-01-10 16:14:10|4605.1|4604.7|4603.85|4603.45|4605.1|4604.7|4603.6|4603.2|808
1641831260000|2022-01-10 16:14:20|4604.1|4603.7|4604.35|4603.95|4604.35|4603.95|4603.85|4603.45|350
1641831270000|2022-01-10 16:14:30|4604.1|4603.7|4604.85|4604.45|4604.85|4604.45|4604.1|4603.7|945
1641831280000|2022-01-10 16:14:40|4604.6|4604.2|4604.85|4604.45|4605.1|4604.7|4604.6|4604.2|699
1641831290000|2022-01-10 16:14:50|4605.1|4604.7|4604.85|4604.45|4605.35|4604.95|4604.85|4604.45|903
1641831300000|2022-01-10 16:15:00|4604.6|4604.2|4604.85|4604.45|4605.6|4605.2|4604.6|4604.2|787
1641831310000|2022-01-10 16:15:10|4605.1|4604.7|4605.6|4605.2|4605.6|4605.2|4604.85|4604.45|507
1641831320000|2022-01-10 16:15:20|4605.85|4605.45|4605.35|4604.95|4605.85|4605.45|4605.1|4604.7|511
1641831330000|2022-01-10 16:15:30|4605.1|4604.7|4604.1|4603.7|4605.1|4604.7|4604.1|4603.7|811
1641831340000|2022-01-10 16:15:40|4603.85|4603.45|4603.1|4602.7|4604.1|4603.7|4602.85|4602.45|961
1641831350000|2022-01-10 16:15:50|4602.85|4602.45|4602.35|4601.95|4603.35|4602.95|4602.35|4601.95|760
1641831360000|2022-01-10 16:16:00|4602.1|4601.7|4602.35|4601.95|4602.35|4601.95|4601.1|4600.7|1300
1641831370000|2022-01-10 16:16:10|4602.6|4602.2|4602.6|4602.2|4603.1|4602.7|4602.1|4601.7|756
1641831380000|2022-01-10 16:16:20|4602.35|4601.95|4602.85|4602.45|4603.35|4602.95|4602.35|4601.95|432
1641831390000|2022-01-10 16:16:30|4602.6|4602.2|4602.85|4602.45|4602.85|4602.45|4602.6|4602.2|409
1641831400000|2022-01-10 16:16:40|4603.1|4602.7|4603.6|4603.2|4603.6|4603.2|4602.85|4602.45|722
1641831410000|2022-01-10 16:16:50|4603.35|4602.95|4603.6|4603.2|4603.6|4603.2|4603.1|4602.7|365
1641831420000|2022-01-10 16:17:00|4603.35|4602.95|4604.35|4603.95|4604.6|4604.2|4603.35|4602.95|620
1641831430000|2022-01-10 16:17:10|4604.1|4603.7|4604.85|4604.45|4605.1|4604.7|4604.1|4603.7|818
1641831440000|2022-01-10 16:17:20|4604.6|4604.2|4605.35|4604.95|4605.35|4604.95|4604.6|4604.2|686
1641831450000|2022-01-10 16:17:30|4605.6|4605.2|4605.85|4605.45|4605.85|4605.45|4605.35|4604.95|754
1641831460000|2022-01-10 16:17:40|4605.6|4605.2|4608.1|4607.7|4608.1|4607.7|4605.6|4605.2|3950
1641831470000|2022-01-10 16:17:50|4608.35|4607.95|4607.35|4606.95|4609.35|4608.95|4607.1|4606.7|2215
1641831480000|2022-01-10 16:18:00|4607.1|4606.7|4607.35|4606.95|4607.6|4607.2|4606.85|4606.45|882
1641831490000|2022-01-10 16:18:10|4607.6|4607.2|4610.6|4610.2|4610.6|4610.2|4607.6|4607.2|2749
1641831500000|2022-01-10 16:18:20|4611.1|4610.7|4610.85|4610.45|4611.85|4611.45|4610.85|4610.45|1892
1641831510000|2022-01-10 16:18:30|4611.1|4610.7|4611.35|4610.95|4611.6|4611.2|4610.85|4610.45|1005
1641831520000|2022-01-10 16:18:40|4611.1|4610.7|4610.35|4609.95|4611.1|4610.7|4609.85|4609.45|1691
1641831530000|2022-01-10 16:18:50|4610.1|4609.7|4609.35|4608.95|4610.1|4609.7|4609.1|4608.7|724
1641831540000|2022-01-10 16:19:00|4609.1|4608.7|4609.6|4609.2|4610.1|4609.7|4609.1|4608.7|762
1641831550000|2022-01-10 16:19:10|4609.85|4609.45|4610.1|4609.7|4610.35|4609.95|4609.85|4609.45|874
1641831560000|2022-01-10 16:19:20|4610.35|4609.95|4610.1|4609.7|4610.6|4610.2|4609.85|4609.45|632
1641831570000|2022-01-10 16:19:30|4610.35|4609.95|4610.35|4609.95|4610.6|4610.2|4610.1|4609.7|224
1641831580000|2022-01-10 16:19:40|4610.6|4610.2|4610.6|4610.2|4610.6|4610.2|4609.85|4609.45|897
1641831590000|2022-01-10 16:19:50|4610.35|4609.95|4610.1|4609.7|4610.35|4609.95|4609.85|4609.45|891
1641831600000|2022-01-10 16:20:00|4609.85|4609.45|4608.35|4607.95|4609.85|4609.45|4608.35|4607.95|1116
1641831610000|2022-01-10 16:20:10|4608.6|4608.2|4608.35|4607.95|4608.85|4608.45|4608.1|4607.7|656
1641831620000|2022-01-10 16:20:20|4608.6|4608.2|4608.1|4607.7|4608.85|4608.45|4608.1|4607.7|925
1641831630000|2022-01-10 16:20:30|4608.35|4607.95|4608.6|4608.2|4609.1|4608.7|4608.35|4607.95|476
1641831640000|2022-01-10 16:20:40|4608.35|4607.95|4608.1|4607.7|4608.85|4608.45|4608.1|4607.7|505
1641831650000|2022-01-10 16:20:50|4607.85|4607.45|4608.1|4607.7|4608.35|4607.95|4607.6|4607.2|499
1641831660000|2022-01-10 16:21:00|4608.35|4607.95|4609.35|4608.95|4609.6|4609.2|4608.1|4607.7|619
1641831670000|2022-01-10 16:21:10|4609.6|4609.2|4609.97|4609.57|4609.97|4609.57|4609.1|4608.7|519
1641831680000|2022-01-10 16:21:20|4609.85|4609.45|4609.85|4609.45|4610.1|4609.7|4609.6|4609.2|418
1641831690000|2022-01-10 16:21:30|4610.1|4609.7|4610.1|4609.7|4610.1|4609.7|4609.85|4609.45|399
1641831700000|2022-01-10 16:21:40|4609.85|4609.45|4610.35|4609.95|4610.35|4609.95|4609.85|4609.45|307
1641831710000|2022-01-10 16:21:50|4610.1|4609.7|4610.35|4609.95|4610.35|4609.95|4609.85|4609.45|633
1641831720000|2022-01-10 16:22:00|4611.1|4610.7|4610.85|4610.45|4611.35|4610.95|4610.35|4609.95|1410
1641831730000|2022-01-10 16:22:10|4611.1|4610.7|4610.35|4609.95|4611.1|4610.7|4610.35|4609.95|503
1641831740000|2022-01-10 16:22:20|4610.6|4610.2|4610.85|4610.45|4611.35|4610.95|4610.6|4610.2|520
1641831750000|2022-01-10 16:22:30|4610.6|4610.2|4610.1|4609.7|4610.6|4610.2|4609.6|4609.2|856
1641831760000|2022-01-10 16:22:40|4610.35|4609.95|4610.6|4610.2|4610.85|4610.45|4610.35|4609.95|492
1641831770000|2022-01-10 16:22:50|4610.47|4610.07|4611.85|4611.45|4612.1|4611.7|4610.1|4609.7|1125
1641831780000|2022-01-10 16:23:00|4611.6|4611.2|4612.35|4611.95|4612.35|4611.95|4611.47|4611.07|776
1641831790000|2022-01-10 16:23:10|4612.6|4612.2|4612.85|4612.45|4613.35|4612.95|4612.6|4612.2|937
1641831800000|2022-01-10 16:23:20|4613.1|4612.7|4612.1|4611.7|4613.1|4612.7|4611.85|4611.45|664
1641831810000|2022-01-10 16:23:30|4612.6|4612.2|4613.35|4612.95|4613.35|4612.95|4612.35|4611.95|620
1641831820000|2022-01-10 16:23:40|4613.1|4612.7|4613.85|4613.45|4613.85|4613.45|4612.85|4612.45|789
1641831830000|2022-01-10 16:23:50|4613.6|4613.2|4613.85|4613.45|4614.35|4613.95|4613.6|4613.2|737
1641831840000|2022-01-10 16:24:00|4614.1|4613.7|4614.35|4613.95|4614.85|4614.45|4613.85|4613.45|1356
1641831850000|2022-01-10 16:24:10|4614.6|4614.2|4613.85|4613.45|4614.72|4614.32|4613.6|4613.2|604
1641831860000|2022-01-10 16:24:20|4613.6|4613.2|4614.35|4613.95|4614.6|4614.2|4613.6|4613.2|619
1641831870000|2022-01-10 16:24:30|4614.1|4613.7|4614.1|4613.7|4615.1|4614.7|4614.1|4613.7|659
1641831880000|2022-01-10 16:24:40|4614.35|4613.95|4613.1|4612.7|4614.35|4613.95|4612.85|4612.45|749
1641831890000|2022-01-10 16:24:50|4613.35|4612.95|4613.35|4612.95|4613.6|4613.2|4613.1|4612.7|619
1641831900000|2022-01-10 16:25:00|4613.6|4613.2|4613.1|4612.7|4613.6|4613.2|4612.85|4612.45|901
1641831910000|2022-01-10 16:25:10|4613.35|4612.95|4612.35|4611.95|4613.35|4612.95|4612.35|4611.95|553
1641831920000|2022-01-10 16:25:20|4612.6|4612.2|4612.35|4611.95|4612.6|4612.2|4612.1|4611.7|842
1641831930000|2022-01-10 16:25:30|4612.6|4612.2|4612.35|4611.95|4612.85|4612.45|4612.1|4611.7|578
1641831940000|2022-01-10 16:25:40|4612.6|4612.2|4612.35|4611.95|4612.6|4612.2|4611.85|4611.45|516
1641831950000|2022-01-10 16:25:50|4612.1|4611.7|4611.97|4611.57|4612.1|4611.7|4611.35|4610.95|971
1641831960000|2022-01-10 16:26:00|4612.1|4611.7|4613.85|4613.45|4614.1|4613.7|4611.85|4611.45|1386
1641831970000|2022-01-10 16:26:10|4614.1|4613.7|4612.85|4612.45|4614.1|4613.7|4612.85|4612.45|568
1641831980000|2022-01-10 16:26:20|4612.6|4612.2|4612.85|4612.45|4612.85|4612.45|4612.1|4611.7|620
1641831990000|2022-01-10 16:26:30|4612.6|4612.2|4615.85|4615.45|4615.85|4615.45|4612.6|4612.2|1712
1641832000000|2022-01-10 16:26:40|4615.6|4615.2|4615.1|4614.7|4615.85|4615.45|4614.6|4614.2|811
1641832010000|2022-01-10 16:26:50|4615.35|4614.95|4615.85|4615.45|4615.85|4615.45|4615.1|4614.7|535
1641832020000|2022-01-10 16:27:00|4615.6|4615.2|4615.1|4614.7|4615.6|4615.2|4614.85|4614.45|876
1641832030000|2022-01-10 16:27:10|4615.35|4614.95|4614.6|4614.2|4615.6|4615.2|4614.35|4613.95|698
1641832040000|2022-01-10 16:27:20|4614.35|4613.95|4614.1|4613.7|4614.6|4614.2|4614.1|4613.7|338
1641832050000|2022-01-10 16:27:30|4614.35|4613.95|4614.35|4613.95|4614.85|4614.45|4614.1|4613.7|477
1641832060000|2022-01-10 16:27:40|4614.22|4613.82|4613.6|4613.2|4614.6|4614.2|4613.6|4613.2|500
1641832070000|2022-01-10 16:27:50|4613.85|4613.45|4613.6|4613.2|4614.1|4613.7|4613.6|4613.2|389
1641832080000|2022-01-10 16:28:00|4613.85|4613.45|4613.1|4612.7|4613.85|4613.45|4612.85|4612.45|694
1641832090000|2022-01-10 16:28:10|4613.35|4612.95|4614.6|4614.2|4614.6|4614.2|4613.35|4612.95|852
1641832100000|2022-01-10 16:28:20|4614.85|4614.45|4615.35|4614.95|4615.6|4615.2|4614.85|4614.45|383
1641832110000|2022-01-10 16:28:30|4615.6|4615.2|4616.35|4615.95|4616.85|4616.45|4615.1|4614.7|1398
1641832120000|2022-01-10 16:28:40|4616.1|4615.7|4616.6|4616.2|4616.85|4616.45|4615.85|4615.45|1101
1641832130000|2022-01-10 16:28:50|4616.35|4615.95|4616.1|4615.7|4616.85|4616.45|4616.1|4615.7|622
1641832140000|2022-01-10 16:29:00|4616.35|4615.95|4616.1|4615.7|4616.35|4615.95|4615.85|4615.45|673
1641832150000|2022-01-10 16:29:10|4615.85|4615.45|4616.85|4616.45|4616.85|4616.45|4615.85|4615.45|617
1641832160000|2022-01-10 16:29:20|4616.6|4616.2|4615.85|4615.45|4616.6|4616.2|4615.6|4615.2|1214
1641832170000|2022-01-10 16:29:30|4616.1|4615.7|4616.6|4616.2|4617.35|4616.95|4616.1|4615.7|900
1641832180000|2022-01-10 16:29:40|4616.35|4615.95|4616.6|4616.2|4616.6|4616.2|4616.1|4615.7|824
1641832190000|2022-01-10 16:29:50|4616.35|4615.95|4616.1|4615.7|4616.6|4616.2|4615.85|4615.45|613
1641832200000|2022-01-10 16:30:00|4615.85|4615.45|4614.85|4614.45|4616.1|4615.7|4614.6|4614.2|1258
1641832210000|2022-01-10 16:30:10|4614.6|4614.2|4614.35|4613.95|4614.6|4614.2|4613.6|4613.2|1123
1641832220000|2022-01-10 16:30:20|4614.6|4614.2|4613.85|4613.45|4614.85|4614.45|4613.85|4613.45|551
1641832230000|2022-01-10 16:30:30|4613.6|4613.2|4612.85|4612.45|4613.85|4613.45|4612.6|4612.2|1085
1641832240000|2022-01-10 16:30:40|4613.35|4612.95|4613.85|4613.45|4614.1|4613.7|4613.35|4612.95|1017
1641832250000|2022-01-10 16:30:50|4614.1|4613.7|4614.1|4613.7|4614.35|4613.95|4613.6|4613.2|460
1641832260000|2022-01-10 16:31:00|4613.85|4613.45|4614.35|4613.95|4614.6|4614.2|4613.85|4613.45|402
1641832270000|2022-01-10 16:31:10|4614.1|4613.7|4613.85|4613.45|4614.6|4614.2|4613.6|4613.2|308
1641832280000|2022-01-10 16:31:20|4613.35|4612.95|4613.35|4612.95|4613.85|4613.45|4613.35|4612.95|365
1641832290000|2022-01-10 16:31:30|4613.6|4613.2|4612.35|4611.95|4613.6|4613.2|4612.35|4611.95|681
1641832300000|2022-01-10 16:31:40|4612.1|4611.7|4612.35|4611.95|4612.6|4612.2|4612.1|4611.7|672
1641832310000|2022-01-10 16:31:50|4612.6|4612.2|4612.1|4611.7|4612.6|4612.2|4611.85|4611.45|672
1641832320000|2022-01-10 16:32:00|4612.35|4611.95|4611.6|4611.2|4612.6|4612.2|4611.35|4610.95|1013
1641832330000|2022-01-10 16:32:10|4611.35|4610.95|4610.35|4609.95|4611.6|4611.2|4610.35|4609.95|968
1641832340000|2022-01-10 16:32:20|4610.1|4609.7|4610.35|4609.95|4610.6|4610.2|4610.1|4609.7|573
1641832350000|2022-01-10 16:32:30|4610.1|4609.7|4610.1|4609.7|4610.1|4609.7|4609.6|4609.2|898
1641832360000|2022-01-10 16:32:40|4610.35|4609.95|4610.1|4609.7|4610.6|4610.2|4610.1|4609.7|747
1641832370000|2022-01-10 16:32:50|4610.22|4609.82|4610.1|4609.7|4610.35|4609.95|4609.85|4609.45|404
1641832380000|2022-01-10 16:33:00|4610.35|4609.95|4610.6|4610.2|4610.85|4610.45|4610.1|4609.7|501
1641832390000|2022-01-10 16:33:10|4610.85|4610.45|4610.35|4609.95|4610.85|4610.45|4609.85|4609.45|433
1641832400000|2022-01-10 16:33:20|4610.1|4609.7|4609.6|4609.2|4610.1|4609.7|4609.35|4608.95|629
1641832410000|2022-01-10 16:33:30|4609.47|4609.07|4608.85|4608.45|4609.6|4609.2|4608.85|4608.45|550
1641832420000|2022-01-10 16:33:40|4609.1|4608.7|4608.85|4608.45|4609.35|4608.95|4608.6|4608.2|787
1641832430000|2022-01-10 16:33:50|4608.6|4608.2|4607.6|4607.2|4608.85|4608.45|4607.6|4607.2|1018
1641832440000|2022-01-10 16:34:00|4607.85|4607.45|4609.1|4608.7|4609.1|4608.7|4607.85|4607.45|1067
1641832450000|2022-01-10 16:34:10|4609.35|4608.95|4609.35|4608.95|4609.6|4609.2|4608.85|4608.45|541
1641832460000|2022-01-10 16:34:20|4609.1|4608.7|4609.6|4609.2|4610.1|4609.7|4609.1|4608.7|683
1641832470000|2022-01-10 16:34:30|4609.85|4609.45|4609.6|4609.2|4610.1|4609.7|4609.6|4609.2|484
1641832480000|2022-01-10 16:34:40|4609.85|4609.45|4609.1|4608.7|4609.85|4609.45|4608.85|4608.45|830
1641832490000|2022-01-10 16:34:50|4609.35|4608.95|4608.1|4607.7|4609.35|4608.95|4607.85|4607.45|596
1641832500000|2022-01-10 16:35:00|4608.6|4608.2|4608.6|4608.2|4608.85|4608.45|4607.85|4607.45|854
1641832510000|2022-01-10 16:35:10|4608.85|4608.45|4608.85|4608.45|4609.35|4608.95|4608.6|4608.2|587
1641832520000|2022-01-10 16:35:20|4609.1|4608.7|4609.35|4608.95|4609.6|4609.2|4608.6|4608.2|738
1641832530000|2022-01-10 16:35:30|4609.1|4608.7|4607.1|4606.7|4609.1|4608.7|4606.85|4606.45|907
1641832540000|2022-01-10 16:35:40|4607.35|4606.95|4607.6|4607.2|4607.85|4607.45|4607.35|4606.95|681
1641832550000|2022-01-10 16:35:50|4607.35|4606.95|4607.85|4607.45|4608.35|4607.95|4607.35|4606.95|645
1641832560000|2022-01-10 16:36:00|4607.35|4606.95|4608.1|4607.7|4608.1|4607.7|4607.1|4606.7|529
1641832570000|2022-01-10 16:36:10|4607.85|4607.45|4608.1|4607.7|4608.85|4608.45|4607.85|4607.45|532
1641832580000|2022-01-10 16:36:20|4608.35|4607.95|4607.85|4607.45|4608.6|4608.2|4607.85|4607.45|329
1641832590000|2022-01-10 16:36:30|4608.1|4607.7|4608.35|4607.95|4608.35|4607.95|4607.35|4606.95|454
1641832600000|2022-01-10 16:36:40|4608.1|4607.7|4607.35|4606.95|4608.1|4607.7|4607.35|4606.95|265
1641832610000|2022-01-10 16:36:50|4607.6|4607.2|4606.1|4605.7|4607.6|4607.2|4606.1|4605.7|494
1641832620000|2022-01-10 16:37:00|4606.35|4605.95|4607.1|4606.7|4607.35|4606.95|4606.1|4605.7|528
1641832630000|2022-01-10 16:37:10|4607.35|4606.95|4606.6|4606.2|4607.6|4607.2|4606.6|4606.2|850
1641832640000|2022-01-10 16:37:20|4606.85|4606.45|4605.85|4605.45|4606.85|4606.45|4605.85|4605.45|605
1641832650000|2022-01-10 16:37:30|4605.6|4605.2|4605.1|4604.7|4605.85|4605.45|4605.1|4604.7|534
1641832660000|2022-01-10 16:37:40|4604.85|4604.45|4604.85|4604.45|4604.85|4604.45|4604.35|4603.95|1054
1641832670000|2022-01-10 16:37:50|4604.6|4604.2|4604.1|4603.7|4604.85|4604.45|4604.1|4603.7|495
1641832680000|2022-01-10 16:38:00|4604.35|4603.95|4605.1|4604.7|4605.35|4604.95|4604.35|4603.95|830
1641832690000|2022-01-10 16:38:10|4605.35|4604.95|4605.6|4605.2|4606.1|4605.7|4605.1|4604.7|807
1641832700000|2022-01-10 16:38:20|4605.85|4605.45|4604.85|4604.45|4605.85|4605.45|4604.6|4604.2|451
1641832710000|2022-01-10 16:38:30|4604.6|4604.2|4604.85|4604.45|4605.1|4604.7|4604.6|4604.2|232
1641832720000|2022-01-10 16:38:40|4604.6|4604.2|4605.35|4604.95|4605.35|4604.95|4604.1|4603.7|476
1641832730000|2022-01-10 16:38:50|4605.1|4604.7|4605.1|4604.7|4605.85|4605.45|4605.1|4604.7|373
1641832740000|2022-01-10 16:39:00|4604.85|4604.45|4604.35|4603.95|4605.1|4604.7|4604.35|4603.95|201
1641832750000|2022-01-10 16:39:10|4603.85|4603.45|4603.72|4603.32|4604.35|4603.95|4603.6|4603.2|634
1641832760000|2022-01-10 16:39:20|4603.85|4603.45|4603.35|4602.95|4604.35|4603.95|4603.35|4602.95|570
1641832770000|2022-01-10 16:39:30|4603.1|4602.7|4602.85|4602.45|4603.35|4602.95|4602.85|4602.45|305
1641832780000|2022-01-10 16:39:40|4603.1|4602.7|4602.85|4602.45|4603.1|4602.7|4602.35|4601.95|743
1641832790000|2022-01-10 16:39:50|4603.1|4602.7|4603.6|4603.2|4603.85|4603.45|4603.1|4602.7|416
1641832800000|2022-01-10 16:40:00|4603.35|4602.95|4603.1|4602.7|4603.6|4603.2|4602.35|4601.95|1662
1641832810000|2022-01-10 16:40:10|4602.85|4602.45|4602.6|4602.2|4603.35|4602.95|4602.6|4602.2|601
1641832820000|2022-01-10 16:40:20|4602.47|4602.07|4602.1|4601.7|4602.6|4602.2|4602.1|4601.7|464
1641832830000|2022-01-10 16:40:30|4601.85|4601.45|4601.97|4601.57|4602.1|4601.7|4601.85|4601.45|467
1641832840000|2022-01-10 16:40:40|4601.85|4601.45|4601.6|4601.2|4602.1|4601.7|4601.6|4601.2|391
1641832850000|2022-01-10 16:40:50|4602.35|4601.95|4601.85|4601.45|4602.6|4602.2|4601.85|4601.45|1050
1641832860000|2022-01-10 16:41:00|4602.1|4601.7|4601.35|4600.95|4602.1|4601.7|4601.1|4600.7|775
1641832870000|2022-01-10 16:41:10|4600.85|4600.45|4601.1|4600.7|4601.1|4600.7|4600.85|4600.45|545
1641832880000|2022-01-10 16:41:20|4601.35|4600.95|4601.35|4600.95|4601.35|4600.95|4601.1|4600.7|247
1641832890000|2022-01-10 16:41:30|4601.1|4600.7|4600.35|4599.95|4601.1|4600.7|4600.35|4599.95|586
1641832900000|2022-01-10 16:41:40|4600.6|4600.2|4600.85|4600.45|4600.85|4600.45|4600.35|4599.95|598
1641832910000|2022-01-10 16:41:50|4601.1|4600.7|4601.1|4600.7|4601.35|4600.95|4601.1|4600.7|305
1641832920000|2022-01-10 16:42:00|4601.35|4600.95|4601.1|4600.7|4601.35|4600.95|4600.85|4600.45|526
1641832930000|2022-01-10 16:42:10|4600.85|4600.45|4600.85|4600.45|4601.35|4600.95|4600.85|4600.45|383
1641832940000|2022-01-10 16:42:20|4600.6|4600.2|4602.35|4601.95|4602.35|4601.95|4600.6|4600.2|559
1641832950000|2022-01-10 16:42:30|4602.1|4601.7|4602.85|4602.45|4603.1|4602.7|4602.1|4601.7|570
1641832960000|2022-01-10 16:42:40|4602.6|4602.2|4603.1|4602.7|4603.6|4603.2|4602.6|4602.2|460
1641832970000|2022-01-10 16:42:50|4602.85|4602.45|4602.1|4601.7|4602.85|4602.45|4602.1|4601.7|525
1641832980000|2022-01-10 16:43:00|4602.35|4601.95|4601.35|4600.95|4602.35|4601.95|4601.1|4600.7|436
1641832990000|2022-01-10 16:43:10|4601.1|4600.7|4600.1|4599.7|4601.1|4600.7|4600.1|4599.7|727
1641833000000|2022-01-10 16:43:20|4600.35|4599.95|4599.85|4599.45|4600.35|4599.95|4599.85|4599.45|221
1641833010000|2022-01-10 16:43:30|4600.1|4599.7|4599.6|4599.2|4600.1|4599.7|4599.6|4599.2|559
1641833020000|2022-01-10 16:43:40|4600.1|4599.7|4600.1|4599.7|4600.6|4600.2|4599.85|4599.45|495
1641833030000|2022-01-10 16:43:50|4600.6|4600.2|4601.6|4601.2|4601.6|4601.2|4600.6|4600.2|432
1641833040000|2022-01-10 16:44:00|4601.35|4600.95|4600.85|4600.45|4601.6|4601.2|4600.6|4600.2|388
1641833050000|2022-01-10 16:44:10|4600.97|4600.57|4600.35|4599.95|4601.6|4601.2|4600.35|4599.95|367
1641833060000|2022-01-10 16:44:20|4600.47|4600.07|4600.35|4599.95|4600.6|4600.2|4600.1|4599.7|305
1641833070000|2022-01-10 16:44:30|4600.6|4600.2|4602.35|4601.95|4602.35|4601.95|4600.6|4600.2|623
1641833080000|2022-01-10 16:44:40|4602.6|4602.2|4603.35|4602.95|4604.1|4603.7|4602.6|4602.2|964
1641833090000|2022-01-10 16:44:50|4603.1|4602.7|4603.35|4602.95|4603.6|4603.2|4603.1|4602.7|412
1641833100000|2022-01-10 16:45:00|4603.6|4603.2|4604.1|4603.7|4604.6|4604.2|4603.1|4602.7|684
1641833110000|2022-01-10 16:45:10|4604.22|4603.82|4603.97|4603.57|4604.85|4604.45|4603.6|4603.2|841
1641833120000|2022-01-10 16:45:20|4604.1|4603.7|4604.85|4604.45|4605.35|4604.95|4604.1|4603.7|609
1641833130000|2022-01-10 16:45:30|4604.6|4604.2|4606.1|4605.7|4606.35|4605.95|4604.6|4604.2|797
1641833140000|2022-01-10 16:45:40|4606.6|4606.2|4606.1|4605.7|4606.6|4606.2|4605.85|4605.45|566
1641833150000|2022-01-10 16:45:50|4605.85|4605.45|4606.1|4605.7|4606.35|4605.95|4605.35|4604.95|591
1641833160000|2022-01-10 16:46:00|4605.97|4605.57|4604.6|4604.2|4605.97|4605.57|4604.6|4604.2|672
1641833170000|2022-01-10 16:46:10|4604.35|4603.95|4603.85|4603.45|4604.6|4604.2|4603.6|4603.2|567
1641833180000|2022-01-10 16:46:20|4604.1|4603.7|4604.6|4604.2|4604.6|4604.2|4603.85|4603.45|409
1641833190000|2022-01-10 16:46:30|4604.72|4604.32|4606.35|4605.95|4606.35|4605.95|4604.6|4604.2|472
1641833200000|2022-01-10 16:46:40|4606.1|4605.7|4606.85|4606.45|4606.85|4606.45|4605.6|4605.2|617
1641833210000|2022-01-10 16:46:50|4606.6|4606.2|4605.6|4605.2|4606.6|4606.2|4605.35|4604.95|694
1641833220000|2022-01-10 16:47:00|4605.35|4604.95|4602.85|4602.45|4605.35|4604.95|4602.35|4601.95|955
1641833230000|2022-01-10 16:47:10|4602.6|4602.2|4602.35|4601.95|4602.85|4602.45|4601.85|4601.45|460
1641833240000|2022-01-10 16:47:20|4602.6|4602.2|4602.35|4601.95|4602.85|4602.45|4602.1|4601.7|371
1641833250000|2022-01-10 16:47:30|4602.6|4602.2|4602.35|4601.95|4602.6|4602.2|4602.1|4601.7|425
1641833260000|2022-01-10 16:47:40|4602.6|4602.2|4603.85|4603.45|4604.1|4603.7|4602.35|4601.95|629
1641833270000|2022-01-10 16:47:50|4603.72|4603.32|4603.1|4602.7|4603.85|4603.45|4602.85|4602.45|471
1641833280000|2022-01-10 16:48:00|4603.35|4602.95|4603.85|4603.45|4604.35|4603.95|4603.1|4602.7|558
1641833290000|2022-01-10 16:48:10|4603.6|4603.2|4603.85|4603.45|4603.85|4603.45|4603.35|4602.95|480
1641833300000|2022-01-10 16:48:20|4603.6|4603.2|4603.6|4603.2|4604.85|4604.45|4603.35|4602.95|499
1641833310000|2022-01-10 16:48:30|4603.47|4603.07|4603.85|4603.45|4604.6|4604.2|4603.47|4603.07|419
1641833320000|2022-01-10 16:48:40|4603.6|4603.2|4602.6|4602.2|4603.6|4603.2|4602.6|4602.2|554
1641833330000|2022-01-10 16:48:50|4602.35|4601.95|4602.6|4602.2|4602.85|4602.45|4602.35|4601.95|320
1641833340000|2022-01-10 16:49:00|4602.85|4602.45|4601.35|4600.95|4602.85|4602.45|4601.1|4600.7|557
1641833350000|2022-01-10 16:49:10|4601.6|4601.2|4602.6|4602.2|4604.22|4603.82|4601.6|4601.2|3340
1641833360000|2022-01-10 16:49:20|4602.85|4602.45|4603.35|4602.95|4603.6|4603.2|4602.85|4602.45|413
1641833370000|2022-01-10 16:49:30|4603.6|4603.2|4605.35|4604.95|4605.35|4604.95|4603.6|4603.2|367
1641833380000|2022-01-10 16:49:40|4605.1|4604.7|4604.6|4604.2|4605.35|4604.95|4604.6|4604.2|230
1641833390000|2022-01-10 16:49:50|4604.85|4604.45|4604.35|4603.95|4605.35|4604.95|4604.35|4603.95|517
1641833400000|2022-01-10 16:50:00|4604.1|4603.7|4602.6|4602.2|4604.1|4603.7|4602.1|4601.7|848
1641833410000|2022-01-10 16:50:10|4602.35|4601.95|4601.6|4601.2|4602.85|4602.45|4601.35|4600.95|1285
1641833420000|2022-01-10 16:50:20|4601.35|4600.95|4604.1|4603.7|4604.1|4603.7|4601.1|4600.7|910
1641833430000|2022-01-10 16:50:30|4603.85|4603.45|4603.6|4603.2|4603.85|4603.45|4603.6|4603.2|311
1641833440000|2022-01-10 16:50:40|4603.85|4603.45|4603.35|4602.95|4603.85|4603.45|4602.85|4602.45|368
1641833450000|2022-01-10 16:50:50|4603.1|4602.7|4603.6|4603.2|4603.85|4603.45|4602.85|4602.45|492
1641833460000|2022-01-10 16:51:00|4603.35|4602.95|4602.1|4601.7|4604.1|4603.7|4601.85|4601.45|825
1641833470000|2022-01-10 16:51:10|4601.97|4601.57|4601.1|4600.7|4602.1|4601.7|4600.35|4599.95|699
1641833480000|2022-01-10 16:51:20|4600.85|4600.45|4602.1|4601.7|4602.35|4601.95|4600.85|4600.45|509
1641833490000|2022-01-10 16:51:30|4602.35|4601.95|4602.35|4601.95|4602.35|4601.95|4601.35|4600.95|986
1641833500000|2022-01-10 16:51:40|4602.6|4602.2|4601.85|4601.45|4602.85|4602.45|4601.85|4601.45|438
1641833510000|2022-01-10 16:51:50|4601.72|4601.32|4601.85|4601.45|4602.35|4601.95|4601.72|4601.32|363
1641833520000|2022-01-10 16:52:00|4602.1|4601.7|4602.85|4602.45|4603.35|4602.95|4601.85|4601.45|732
1641833530000|2022-01-10 16:52:10|4602.72|4602.32|4602.85|4602.45|4602.85|4602.45|4602.35|4601.95|367
1641833540000|2022-01-10 16:52:20|4603.1|4602.7|4603.1|4602.7|4603.35|4602.95|4602.85|4602.45|436
1641833550000|2022-01-10 16:52:30|4602.85|4602.45|4602.85|4602.45|4603.1|4602.7|4602.1|4601.7|394
1641833560000|2022-01-10 16:52:40|4603.1|4602.7|4603.85|4603.45|4603.85|4603.45|4602.85|4602.45|391
1641833570000|2022-01-10 16:52:50|4603.35|4602.95|4603.85|4603.45|4603.85|4603.45|4603.1|4602.7|340
1641833580000|2022-01-10 16:53:00|4603.6|4603.2|4604.35|4603.95|4604.35|4603.95|4603.1|4602.7|365
1641833590000|2022-01-10 16:53:10|4604.1|4603.7|4603.6|4603.2|4604.1|4603.7|4603.6|4603.2|277
1641833600000|2022-01-10 16:53:20|4604.1|4603.7|4604.85|4604.45|4605.1|4604.7|4603.85|4603.45|394
1641833610000|2022-01-10 16:53:30|4605.1|4604.7|4606.6|4606.2|4606.6|4606.2|4604.6|4604.2|753
1641833620000|2022-01-10 16:53:40|4606.35|4605.95|4606.35|4605.95|4606.6|4606.2|4605.85|4605.45|647
1641833630000|2022-01-10 16:53:50|4606.1|4605.7|4605.35|4604.95|4606.1|4605.7|4605.1|4604.7|463
1641833640000|2022-01-10 16:54:00|4605.6|4605.2|4605.1|4604.7|4605.6|4605.2|4605.1|4604.7|1156
1641833650000|2022-01-10 16:54:10|4605.35|4604.95|4603.6|4603.2|4605.6|4605.2|4603.1|4602.7|673
1641833660000|2022-01-10 16:54:20|4603.85|4603.45|4603.35|4602.95|4603.85|4603.45|4603.1|4602.7|383
1641833670000|2022-01-10 16:54:30|4603.1|4602.7|4602.6|4602.2|4603.35|4602.95|4602.35|4601.95|269
1641833680000|2022-01-10 16:54:40|4602.35|4601.95|4602.35|4601.95|4602.6|4602.2|4601.85|4601.45|586
1641833690000|2022-01-10 16:54:50|4602.6|4602.2|4602.6|4602.2|4603.35|4602.95|4602.1|4601.7|350
1641833700000|2022-01-10 16:55:00|4602.85|4602.45|4602.1|4601.7|4602.85|4602.45|4601.85|4601.45|428
1641833710000|2022-01-10 16:55:10|4601.85|4601.45|4601.85|4601.45|4602.35|4601.95|4601.6|4601.2|466
1641833720000|2022-01-10 16:55:20|4602.1|4601.7|4601.6|4601.2|4602.1|4601.7|4601.1|4600.7|521
1641833730000|2022-01-10 16:55:30|4601.35|4600.95|4601.6|4601.2|4602.1|4601.7|4601.35|4600.95|380
1641833740000|2022-01-10 16:55:40|4601.47|4601.07|4602.35|4601.95|4602.35|4601.95|4601.35|4600.95|377
1641833750000|2022-01-10 16:55:50|4602.1|4601.7|4602.22|4601.82|4602.35|4601.95|4602.1|4601.7|421
1641833760000|2022-01-10 16:56:00|4602.35|4601.95|4602.35|4601.95|4602.6|4602.2|4602.1|4601.7|340
1641833770000|2022-01-10 16:56:10|4602.47|4602.07|4602.6|4602.2|4603.1|4602.7|4602.47|4602.07|400
1641833780000|2022-01-10 16:56:20|4602.1|4601.7|4604.35|4603.95|4604.85|4604.45|4602.1|4601.7|658
1641833790000|2022-01-10 16:56:30|4603.85|4603.45|4603.1|4602.7|4604.1|4603.7|4603.1|4602.7|310
1641833800000|2022-01-10 16:56:40|4602.6|4602.2|4603.35|4602.95|4603.6|4603.2|4602.6|4602.2|302
1641833810000|2022-01-10 16:56:50|4603.6|4603.2|4603.85|4603.45|4603.85|4603.45|4603.35|4602.95|197
1641833820000|2022-01-10 16:57:00|4603.72|4603.32|4604.1|4603.7|4604.6|4604.2|4603.72|4603.32|314
1641833830000|2022-01-10 16:57:10|4604.35|4603.95|4605.35|4604.95|4605.35|4604.95|4604.35|4603.95|285
1641833840000|2022-01-10 16:57:20|4605.85|4605.45|4605.85|4605.45|4606.35|4605.95|4605.35|4604.95|636
1641833850000|2022-01-10 16:57:30|4605.6|4605.2|4605.72|4605.32|4606.35|4605.95|4605.47|4605.07|371
1641833860000|2022-01-10 16:57:40|4605.85|4605.45|4606.35|4605.95|4606.6|4606.2|4605.6|4605.2|381
1641833870000|2022-01-10 16:57:50|4606.1|4605.7|4605.1|4604.7|4606.1|4605.7|4605.1|4604.7|414
1641833880000|2022-01-10 16:58:00|4604.85|4604.45|4605.1|4604.7|4605.6|4605.2|4604.85|4604.45|233
1641833890000|2022-01-10 16:58:10|4604.85|4604.45|4604.85|4604.45|4605.1|4604.7|4604.35|4603.95|504
1641833900000|2022-01-10 16:58:20|4605.1|4604.7|4605.85|4605.45|4607.6|4607.2|4605.1|4604.7|1015
1641833910000|2022-01-10 16:58:30|4605.6|4605.2|4606.35|4605.95|4606.6|4606.2|4605.6|4605.2|323
1641833920000|2022-01-10 16:58:40|4606.1|4605.7|4606.85|4606.45|4607.1|4606.7|4606.1|4605.7|269
1641833930000|2022-01-10 16:58:50|4606.6|4606.2|4607.6|4607.2|4607.85|4607.45|4606.6|4606.2|367
1641833940000|2022-01-10 16:59:00|4607.85|4607.45|4607.35|4606.95|4607.85|4607.45|4607.1|4606.7|478
1641833950000|2022-01-10 16:59:10|4607.6|4607.2|4608.6|4608.2|4608.85|4608.45|4607.6|4607.2|575
1641833960000|2022-01-10 16:59:20|4608.1|4607.7|4609.1|4608.7|4609.35|4608.95|4608.1|4607.7|571
1641833970000|2022-01-10 16:59:30|4609.85|4609.45|4609.6|4609.2|4609.85|4609.45|4609.6|4609.2|566
1641833980000|2022-01-10 16:59:40|4609.85|4609.45|4610.1|4609.7|4610.85|4610.45|4609.6|4609.2|882
1641833990000|2022-01-10 16:59:50|4610.35|4609.95|4610.1|4609.7|4610.85|4610.45|4610.1|4609.7|514
1641834000000|2022-01-10 17:00:00|4609.85|4609.45|4609.97|4609.57|4610.6|4610.2|4609.6|4609.2|1163
1641834010000|2022-01-10 17:00:10|4609.85|4609.45|4608.1|4607.7|4609.85|4609.45|4607.6|4607.2|850
1641834020000|2022-01-10 17:00:20|4608.35|4607.95|4609.47|4609.07|4609.85|4609.45|4608.35|4607.95|678
1641834030000|2022-01-10 17:00:30|4609.35|4608.95|4609.1|4608.7|4609.47|4609.07|4609.1|4608.7|199
1641834040000|2022-01-10 17:00:40|4608.85|4608.45|4608.85|4608.45|4609.35|4608.95|4608.85|4608.45|428
1641834050000|2022-01-10 17:00:50|4608.6|4608.2|4608.6|4608.2|4608.85|4608.45|4608.35|4607.95|214
1641834060000|2022-01-10 17:01:00|4608.1|4607.7|4609.6|4609.2|4609.6|4609.2|4608.1|4607.7|457
1641834070000|2022-01-10 17:01:10|4609.85|4609.45|4609.6|4609.2|4610.1|4609.7|4609.35|4608.95|305
1641834080000|2022-01-10 17:01:20|4609.35|4608.95|4609.6|4609.2|4610.1|4609.7|4609.1|4608.7|469
1641834090000|2022-01-10 17:01:30|4609.35|4608.95|4609.35|4608.95|4609.6|4609.2|4609.1|4608.7|299
1641834100000|2022-01-10 17:01:40|4609.1|4608.7|4608.6|4608.2|4609.22|4608.82|4608.6|4608.2|257
1641834110000|2022-01-10 17:01:50|4608.1|4607.7|4608.1|4607.7|4608.6|4608.2|4607.6|4607.2|908
1641834120000|2022-01-10 17:02:00|4608.35|4607.95|4606.6|4606.2|4608.35|4607.95|4606.35|4605.95|519
1641834130000|2022-01-10 17:02:10|4606.85|4606.45|4605.85|4605.45|4606.85|4606.45|4605.6|4605.2|478
1641834140000|2022-01-10 17:02:20|4606.1|4605.7|4605.35|4604.95|4606.35|4605.95|4605.35|4604.95|385
1641834150000|2022-01-10 17:02:30|4605.1|4604.7|4605.1|4604.7|4605.85|4605.45|4605.1|4604.7|432
1641834160000|2022-01-10 17:02:40|4605.35|4604.95|4604.1|4603.7|4605.35|4604.95|4604.1|4603.7|449
1641834170000|2022-01-10 17:02:50|4604.22|4603.82|4604.35|4603.95|4604.85|4604.45|4603.85|4603.45|358
1641834180000|2022-01-10 17:03:00|4604.85|4604.45|4604.85|4604.45|4605.35|4604.95|4604.6|4604.2|374
1641834190000|2022-01-10 17:03:10|4605.1|4604.7|4603.85|4603.45|4605.1|4604.7|4603.85|4603.45|386
1641834200000|2022-01-10 17:03:20|4604.1|4603.7|4603.6|4603.2|4604.1|4603.7|4603.6|4603.2|593
1641834210000|2022-01-10 17:03:30|4603.85|4603.45|4603.6|4603.2|4604.1|4603.7|4603.35|4602.95|630
1641834220000|2022-01-10 17:03:40|4603.35|4602.95|4602.85|4602.45|4603.6|4603.2|4602.35|4601.95|604
1641834230000|2022-01-10 17:03:50|4602.6|4602.2|4601.6|4601.2|4602.85|4602.45|4601.6|4601.2|604
1641834240000|2022-01-10 17:04:00|4601.85|4601.45|4601.85|4601.45|4602.35|4601.95|4601.6|4601.2|407
1641834250000|2022-01-10 17:04:10|4602.1|4601.7|4602.1|4601.7|4602.1|4601.7|4601.6|4601.2|393
1641834260000|2022-01-10 17:04:20|4601.85|4601.45|4601.6|4601.2|4601.85|4601.45|4601.35|4600.95|623
1641834270000|2022-01-10 17:04:30|4601.35|4600.95|4601.35|4600.95|4601.6|4601.2|4601.35|4600.95|294
1641834280000|2022-01-10 17:04:40|4601.6|4601.2|4601.35|4600.95|4601.6|4601.2|4601.35|4600.95|299
1641834290000|2022-01-10 17:04:50|4601.6|4601.2|4601.85|4601.45|4601.85|4601.45|4601.1|4600.7|447
1641834300000|2022-01-10 17:05:00|4602.1|4601.7|4600.35|4599.95|4602.1|4601.7|4600.35|4599.95|490
1641834310000|2022-01-10 17:05:10|4600.1|4599.7|4598.35|4597.95|4600.1|4599.7|4598.35|4597.95|1677
1641834320000|2022-01-10 17:05:20|4598.1|4597.7|4599.85|4599.45|4599.85|4599.45|4597.6|4597.2|979
1641834330000|2022-01-10 17:05:30|4599.6|4599.2|4599.85|4599.45|4600.1|4599.7|4599.6|4599.2|667
1641834340000|2022-01-10 17:05:40|4600.1|4599.7|4600.1|4599.7|4600.1|4599.7|4599.6|4599.2|376
1641834350000|2022-01-10 17:05:50|4599.85|4599.45|4600.1|4599.7|4600.35|4599.95|4599.85|4599.45|218
1641834360000|2022-01-10 17:06:00|4600.35|4599.95|4599.35|4598.95|4600.6|4600.2|4599.1|4598.7|587
1641834370000|2022-01-10 17:06:10|4599.6|4599.2|4600.35|4599.95|4600.6|4600.2|4598.85|4598.45|614
1641834380000|2022-01-10 17:06:20|4600.6|4600.2|4600.35|4599.95|4600.85|4600.45|4600.35|4599.95|423
1641834390000|2022-01-10 17:06:30|4600.6|4600.2|4602.85|4602.45|4602.85|4602.45|4600.6|4600.2|780
1641834400000|2022-01-10 17:06:40|4602.6|4602.2|4602.1|4601.7|4602.85|4602.45|4602.1|4601.7|456
1641834410000|2022-01-10 17:06:50|4602.35|4601.95|4602.35|4601.95|4602.6|4602.2|4602.1|4601.7|288
1641834420000|2022-01-10 17:07:00|4601.85|4601.45|4602.35|4601.95|4602.85|4602.45|4601.6|4601.2|476
1641834430000|2022-01-10 17:07:10|4602.22|4601.82|4601.6|4601.2|4602.35|4601.95|4601.6|4601.2|182
1641834440000|2022-01-10 17:07:20|4601.35|4600.95|4601.6|4601.2|4601.85|4601.45|4601.1|4600.7|331
1641834450000|2022-01-10 17:07:30|4601.35|4600.95|4601.1|4600.7|4601.6|4601.2|4601.1|4600.7|218
1641834460000|2022-01-10 17:07:40|4600.85|4600.45|4601.85|4601.45|4602.1|4601.7|4600.85|4600.45|334
1641834470000|2022-01-10 17:07:50|4602.1|4601.7|4601.1|4600.7|4602.1|4601.7|4601.1|4600.7|270
1641834480000|2022-01-10 17:08:00|4601.35|4600.95|4601.85|4601.45|4602.1|4601.7|4601.1|4600.7|309
1641834490000|2022-01-10 17:08:10|4601.6|4601.2|4602.35|4601.95|4602.35|4601.95|4601.6|4601.2|199
1641834500000|2022-01-10 17:08:20|4602.1|4601.7|4602.1|4601.7|4602.35|4601.95|4601.6|4601.2|189
1641834510000|2022-01-10 17:08:30|4602.35|4601.95|4602.6|4602.2|4602.85|4602.45|4602.1|4601.7|369
1641834520000|2022-01-10 17:08:40|4602.35|4601.95|4601.85|4601.45|4602.35|4601.95|4601.85|4601.45|363
1641834530000|2022-01-10 17:08:50|4602.1|4601.7|4601.85|4601.45|4602.35|4601.95|4601.85|4601.45|226
1641834540000|2022-01-10 17:09:00|4601.6|4601.2|4600.1|4599.7|4601.6|4601.2|4599.6|4599.2|638
1641834550000|2022-01-10 17:09:10|4599.85|4599.45|4598.6|4598.2|4600.1|4599.7|4598.1|4597.7|1100
1641834560000|2022-01-10 17:09:20|4598.35|4597.95|4597.35|4596.95|4599.1|4598.7|4597.35|4596.95|725
1641834570000|2022-01-10 17:09:30|4597.1|4596.7|4596.35|4595.95|4597.35|4596.95|4596.35|4595.95|1534
1641834580000|2022-01-10 17:09:40|4596.6|4596.2|4596.6|4596.2|4596.85|4596.45|4596.35|4595.95|585
1641834590000|2022-01-10 17:09:50|4596.1|4595.7|4596.1|4595.7|4596.6|4596.2|4595.85|4595.45|637
1641834600000|2022-01-10 17:10:00|4596.35|4595.95|4596.85|4596.45|4597.6|4597.2|4596.1|4595.7|614
1641834610000|2022-01-10 17:10:10|4597.1|4596.7|4597.85|4597.45|4597.85|4597.45|4597.1|4596.7|520
1641834620000|2022-01-10 17:10:20|4598.1|4597.7|4598.85|4598.45|4599.1|4598.7|4598.1|4597.7|610
1641834630000|2022-01-10 17:10:30|4598.6|4598.2|4598.6|4598.2|4598.72|4598.32|4598.6|4598.2|265
1641834640000|2022-01-10 17:10:40|4598.35|4597.95|4597.85|4597.45|4598.35|4597.95|4597.85|4597.45|170
1641834650000|2022-01-10 17:10:50|4597.6|4597.2|4598.85|4598.45|4598.85|4598.45|4597.6|4597.2|352
1641834660000|2022-01-10 17:11:00|4599.1|4598.7|4598.35|4597.95|4599.1|4598.7|4598.35|4597.95|428
1641834670000|2022-01-10 17:11:10|4598.6|4598.2|4599.1|4598.7|4599.1|4598.7|4598.35|4597.95|289
1641834680000|2022-01-10 17:11:20|4598.85|4598.45|4599.35|4598.95|4599.6|4599.2|4598.6|4598.2|251
1641834690000|2022-01-10 17:11:30|4599.1|4598.7|4599.6|4599.2|4599.85|4599.45|4598.6|4598.2|348
1641834700000|2022-01-10 17:11:40|4599.85|4599.45|4599.85|4599.45|4600.35|4599.95|4599.6|4599.2|311
1641834710000|2022-01-10 17:11:50|4599.6|4599.2|4601.35|4600.95|4601.35|4600.95|4599.6|4599.2|366
1641834720000|2022-01-10 17:12:00|4601.1|4600.7|4599.47|4599.07|4601.1|4600.7|4599.35|4598.95|722
1641834730000|2022-01-10 17:12:10|4599.6|4599.2|4599.35|4598.95|4599.85|4599.45|4599.1|4598.7|330
1641834740000|2022-01-10 17:12:20|4599.6|4599.2|4600.1|4599.7|4600.35|4599.95|4599.35|4598.95|329
1641834750000|2022-01-10 17:12:30|4599.85|4599.45|4601.35|4600.95|4601.6|4601.2|4599.6|4599.2|535
1641834760000|2022-01-10 17:12:40|4601.6|4601.2|4602.6|4602.2|4602.6|4602.2|4601.6|4601.2|747
1641834770000|2022-01-10 17:12:50|4602.85|4602.45|4602.35|4601.95|4603.1|4602.7|4602.35|4601.95|489
1641834780000|2022-01-10 17:13:00|4602.1|4601.7|4601.35|4600.95|4602.35|4601.95|4601.35|4600.95|327
1641834790000|2022-01-10 17:13:10|4600.85|4600.45|4600.85|4600.45|4601.1|4600.7|4600.6|4600.2|437
1641834800000|2022-01-10 17:13:20|4600.6|4600.2|4600.85|4600.45|4601.1|4600.7|4600.6|4600.2|238
1641834810000|2022-01-10 17:13:30|4601.1|4600.7|4600.85|4600.45|4601.35|4600.95|4600.85|4600.45|217
1641834820000|2022-01-10 17:13:40|4600.6|4600.2|4600.72|4600.32|4600.85|4600.45|4600.35|4599.95|353
1641834830000|2022-01-10 17:13:50|4600.6|4600.2|4601.85|4601.45|4602.1|4601.7|4600.6|4600.2|323
1641834840000|2022-01-10 17:14:00|4601.6|4601.2|4601.85|4601.45|4602.35|4601.95|4601.6|4601.2|308
1641834850000|2022-01-10 17:14:10|4602.1|4601.7|4602.1|4601.7|4602.35|4601.95|4601.85|4601.45|343
1641834860000|2022-01-10 17:14:20|4601.85|4601.45|4600.85|4600.45|4601.85|4601.45|4600.72|4600.32|315
1641834870000|2022-01-10 17:14:30|4601.1|4600.7|4601.35|4600.95|4601.6|4601.2|4601.1|4600.7|246
1641834880000|2022-01-10 17:14:40|4601.22|4600.82|4601.6|4601.2|4601.85|4601.45|4601.22|4600.82|222
1641834890000|2022-01-10 17:14:50|4602.1|4601.7|4602.1|4601.7|4602.35|4601.95|4601.97|4601.57|284
1641834900000|2022-01-10 17:15:00|4601.97|4601.57|4601.6|4601.2|4602.1|4601.7|4601.35|4600.95|407
1641834910000|2022-01-10 17:15:10|4601.85|4601.45|4600.6|4600.2|4601.85|4601.45|4600.6|4600.2|317
1641834920000|2022-01-10 17:15:20|4600.35|4599.95|4600.6|4600.2|4601.1|4600.7|4600.35|4599.95|302
1641834930000|2022-01-10 17:15:30|4600.35|4599.95|4600.1|4599.7|4600.6|4600.2|4600.1|4599.7|249
1641834940000|2022-01-10 17:15:40|4599.85|4599.45|4600.85|4600.45|4600.85|4600.45|4599.85|4599.45|544
1641834950000|2022-01-10 17:15:50|4600.6|4600.2|4600.6|4600.2|4600.85|4600.45|4600.35|4599.95|355
1641834960000|2022-01-10 17:16:00|4600.85|4600.45|4601.35|4600.95|4601.85|4601.45|4600.35|4599.95|587
1641834970000|2022-01-10 17:16:10|4601.1|4600.7|4602.85|4602.45|4602.85|4602.45|4601.1|4600.7|372
1641834980000|2022-01-10 17:16:20|4602.6|4602.2|4602.35|4601.95|4602.6|4602.2|4602.35|4601.95|414
1641834990000|2022-01-10 17:16:30|4602.6|4602.2|4601.85|4601.45|4602.6|4602.2|4601.85|4601.45|394
1641835000000|2022-01-10 17:16:40|4602.1|4601.7|4601.85|4601.45|4602.35|4601.95|4601.85|4601.45|217
1641835010000|2022-01-10 17:16:50|4602.1|4601.7|4601.1|4600.7|4602.1|4601.7|4601.1|4600.7|258
1641835020000|2022-01-10 17:17:00|4600.85|4600.45|4600.85|4600.45|4600.85|4600.45|4600.1|4599.7|524
1641835030000|2022-01-10 17:17:10|4600.6|4600.2|4600.35|4599.95|4600.6|4600.2|4599.85|4599.45|280
1641835040000|2022-01-10 17:17:20|4600.6|4600.2|4600.35|4599.95|4600.6|4600.2|4599.6|4599.2|290
1641835050000|2022-01-10 17:17:30|4600.1|4599.7|4600.6|4600.2|4600.85|4600.45|4599.6|4599.2|285
1641835060000|2022-01-10 17:17:40|4600.47|4600.07|4600.6|4600.2|4600.72|4600.32|4600.1|4599.7|379
1641835070000|2022-01-10 17:17:50|4600.85|4600.45|4601.1|4600.7|4601.1|4600.7|4600.85|4600.45|464
1641835080000|2022-01-10 17:18:00|4600.85|4600.45|4599.97|4599.57|4600.85|4600.45|4599.85|4599.45|339
1641835090000|2022-01-10 17:18:10|4600.1|4599.7|4600.35|4599.95|4600.35|4599.95|4599.85|4599.45|306
1641835100000|2022-01-10 17:18:20|4600.6|4600.2|4599.1|4598.7|4600.6|4600.2|4599.1|4598.7|687
1641835110000|2022-01-10 17:18:30|4599.35|4598.95|4599.1|4598.7|4599.35|4598.95|4598.6|4598.2|621
1641835120000|2022-01-10 17:18:40|4599.6|4599.2|4599.6|4599.2|4599.85|4599.45|4599.35|4598.95|321
1641835130000|2022-01-10 17:18:50|4599.35|4598.95|4599.35|4598.95|4599.6|4599.2|4599.35|4598.95|188
1641835140000|2022-01-10 17:19:00|4599.1|4598.7|4598.85|4598.45|4599.35|4598.95|4598.85|4598.45|217
1641835150000|2022-01-10 17:19:10|4598.6|4598.2|4597.85|4597.45|4598.85|4598.45|4597.6|4597.2|662
1641835160000|2022-01-10 17:19:20|4598.1|4597.7|4597.85|4597.45|4598.1|4597.7|4597.35|4596.95|258
1641835170000|2022-01-10 17:19:30|4597.72|4597.32|4597.85|4597.45|4597.85|4597.45|4597.35|4596.95|288
1641835180000|2022-01-10 17:19:40|4597.6|4597.2|4598.1|4597.7|4598.1|4597.7|4597.6|4597.2|382
1641835190000|2022-01-10 17:19:50|4598.35|4597.95|4597.85|4597.45|4598.35|4597.95|4597.85|4597.45|239
1641835200000|2022-01-10 17:20:00|4597.6|4597.2|4597.35|4596.95|4597.85|4597.45|4597.35|4596.95|481
1641835210000|2022-01-10 17:20:10|4597.6|4597.2|4598.6|4598.2|4598.6|4598.2|4597.6|4597.2|713
1641835220000|2022-01-10 17:20:20|4598.35|4597.95|4598.1|4597.7|4598.6|4598.2|4597.85|4597.45|261
1641835230000|2022-01-10 17:20:30|4598.35|4597.95|4597.85|4597.45|4598.35|4597.95|4597.6|4597.2|423
1641835240000|2022-01-10 17:20:40|4597.6|4597.2|4597.6|4597.2|4597.85|4597.45|4597.47|4597.07|208
1641835250000|2022-01-10 17:20:50|4597.35|4596.95|4597.72|4597.32|4597.72|4597.32|4597.1|4596.7|533
1641835260000|2022-01-10 17:21:00|4597.85|4597.45|4597.85|4597.45|4597.85|4597.45|4597.6|4597.2|362
1641835270000|2022-01-10 17:21:10|4598.1|4597.7|4597.85|4597.45|4598.1|4597.7|4597.72|4597.32|430
1641835280000|2022-01-10 17:21:20|4597.6|4597.2|4597.35|4596.95|4597.72|4597.32|4597.35|4596.95|295
1641835290000|2022-01-10 17:21:30|4597.6|4597.2|4597.6|4597.2|4597.85|4597.45|4597.35|4596.95|408
1641835300000|2022-01-10 17:21:40|4597.85|4597.45|4597.6|4597.2|4598.1|4597.7|4597.6|4597.2|170
1641835310000|2022-01-10 17:21:50|4597.85|4597.45|4597.35|4596.95|4597.85|4597.45|4597.1|4596.7|302
1641835320000|2022-01-10 17:22:00|4597.6|4597.2|4596.85|4596.45|4597.6|4597.2|4596.85|4596.45|339
1641835330000|2022-01-10 17:22:10|4597.1|4596.7|4598.6|4598.2|4598.85|4598.45|4597.1|4596.7|451
1641835340000|2022-01-10 17:22:20|4598.35|4597.95|4597.85|4597.45|4598.6|4598.2|4597.72|4597.32|460
1641835350000|2022-01-10 17:22:30|4597.6|4597.2|4599.35|4598.95|4599.35|4598.95|4597.6|4597.2|602
1641835360000|2022-01-10 17:22:40|4599.1|4598.7|4599.1|4598.7|4599.6|4599.2|4598.85|4598.45|332
1641835370000|2022-01-10 17:22:50|4598.85|4598.45|4598.35|4597.95|4598.85|4598.45|4598.35|4597.95|267
1641835380000|2022-01-10 17:23:00|4598.1|4597.7|4598.85|4598.45|4599.1|4598.7|4597.85|4597.45|457
1641835390000|2022-01-10 17:23:10|4598.6|4598.2|4598.35|4597.95|4598.6|4598.2|4598.35|4597.95|182
1641835400000|2022-01-10 17:23:20|4598.6|4598.2|4598.1|4597.7|4598.6|4598.2|4598.1|4597.7|225
1641835410000|2022-01-10 17:23:30|4597.85|4597.45|4597.6|4597.2|4597.85|4597.45|4597.1|4596.7|406
1641835420000|2022-01-10 17:23:40|4597.35|4596.95|4597.35|4596.95|4597.6|4597.2|4597.1|4596.7|207
1641835430000|2022-01-10 17:23:50|4597.1|4596.7|4597.6|4597.2|4597.6|4597.2|4597.1|4596.7|321
1641835440000|2022-01-10 17:24:00|4597.85|4597.45|4597.85|4597.45|4597.85|4597.45|4597.85|4597.45|142
1641835450000|2022-01-10 17:24:10|4598.1|4597.7|4598.1|4597.7|4598.35|4597.95|4597.6|4597.2|264
1641835460000|2022-01-10 17:24:20|4598.35|4597.95|4598.6|4598.2|4598.85|4598.45|4598.35|4597.95|262
1641835470000|2022-01-10 17:24:30|4598.35|4597.95|4598.35|4597.95|4598.85|4598.45|4598.1|4597.7|340
1641835480000|2022-01-10 17:24:40|4598.1|4597.7|4598.1|4597.7|4598.1|4597.7|4598.1|4597.7|145
1641835490000|2022-01-10 17:24:50|4598.35|4597.95|4598.85|4598.45|4598.85|4598.45|4598.1|4597.7|227
1641835500000|2022-01-10 17:25:00|4598.6|4598.2|4597.85|4597.45|4598.6|4598.2|4597.85|4597.45|264
1641835510000|2022-01-10 17:25:10|4598.1|4597.7|4597.35|4596.95|4598.1|4597.7|4597.1|4596.7|279
1641835520000|2022-01-10 17:25:20|4597.1|4596.7|4598.6|4598.2|4598.85|4598.45|4597.1|4596.7|434
1641835530000|2022-01-10 17:25:30|4598.35|4597.95|4599.72|4599.32|4599.72|4599.32|4598.35|4597.95|361
1641835540000|2022-01-10 17:25:40|4599.85|4599.45|4599.35|4598.95|4599.85|4599.45|4599.35|4598.95|347
1641835550000|2022-01-10 17:25:50|4599.6|4599.2|4598.6|4598.2|4599.6|4599.2|4598.6|4598.2|274
1641835560000|2022-01-10 17:26:00|4598.35|4597.95|4598.85|4598.45|4598.85|4598.45|4598.1|4597.7|672
1641835570000|2022-01-10 17:26:10|4599.1|4598.7|4598.6|4598.2|4599.1|4598.7|4598.35|4597.95|298
1641835580000|2022-01-10 17:26:20|4598.85|4598.45|4598.6|4598.2|4598.85|4598.45|4598.35|4597.95|346
1641835590000|2022-01-10 17:26:30|4598.72|4598.32|4598.1|4597.7|4598.85|4598.45|4597.85|4597.45|320
1641835600000|2022-01-10 17:26:40|4598.35|4597.95|4598.6|4598.2|4598.6|4598.2|4598.35|4597.95|234
1641835610000|2022-01-10 17:26:50|4598.85|4598.45|4598.6|4598.2|4599.35|4598.95|4598.35|4597.95|304
1641835620000|2022-01-10 17:27:00|4599.1|4598.7|4598.85|4598.45|4599.1|4598.7|4598.6|4598.2|304
1641835630000|2022-01-10 17:27:10|4599.1|4598.7|4599.85|4599.45|4600.1|4599.7|4598.85|4598.45|407
1641835640000|2022-01-10 17:27:20|4600.1|4599.7|4600.35|4599.95|4600.35|4599.95|4599.85|4599.45|626
1641835650000|2022-01-10 17:27:30|4600.1|4599.7|4601.1|4600.7|4601.1|4600.7|4600.1|4599.7|433
1641835660000|2022-01-10 17:27:40|4600.85|4600.45|4601.35|4600.95|4601.35|4600.95|4600.6|4600.2|313
1641835670000|2022-01-10 17:27:50|4601.1|4600.7|4601.1|4600.7|4601.6|4601.2|4601.1|4600.7|355
1641835680000|2022-01-10 17:28:00|4600.85|4600.45|4600.6|4600.2|4600.85|4600.45|4600.1|4599.7|363
1641835690000|2022-01-10 17:28:10|4600.85|4600.45|4600.1|4599.7|4600.85|4600.45|4600.1|4599.7|262
1641835700000|2022-01-10 17:28:20|4599.85|4599.45|4599.6|4599.2|4599.85|4599.45|4599.6|4599.2|208
1641835710000|2022-01-10 17:28:30|4599.85|4599.45|4599.6|4599.2|4599.85|4599.45|4599.6|4599.2|328
1641835720000|2022-01-10 17:28:40|4600.35|4599.95|4600.35|4599.95|4600.85|4600.45|4600.35|4599.95|243
1641835730000|2022-01-10 17:28:50|4600.1|4599.7|4600.1|4599.7|4600.35|4599.95|4600.1|4599.7|200
1641835740000|2022-01-10 17:29:00|4599.85|4599.45|4599.1|4598.7|4599.85|4599.45|4598.85|4598.45|385
1641835750000|2022-01-10 17:29:10|4598.97|4598.57|4599.1|4598.7|4599.35|4598.95|4598.6|4598.2|341
1641835760000|2022-01-10 17:29:20|4599.35|4598.95|4599.1|4598.7|4599.35|4598.95|4598.85|4598.45|175
1641835770000|2022-01-10 17:29:30|4598.97|4598.57|4599.1|4598.7|4599.35|4598.95|4598.85|4598.45|165
1641835780000|2022-01-10 17:29:40|4599.35|4598.95|4599.1|4598.7|4599.35|4598.95|4598.85|4598.45|322
1641835790000|2022-01-10 17:29:50|4599.35|4598.95|4598.85|4598.45|4599.35|4598.95|4598.72|4598.32|285
1641835800000|2022-01-10 17:30:00|4598.6|4598.2|4599.35|4598.95|4599.85|4599.45|4598.35|4597.95|1323
1641835810000|2022-01-10 17:30:10|4599.1|4598.7|4598.6|4598.2|4599.1|4598.7|4598.6|4598.2|220
1641835820000|2022-01-10 17:30:20|4598.35|4597.95|4598.85|4598.45|4599.1|4598.7|4598.35|4597.95|214
1641835830000|2022-01-10 17:30:30|4599.1|4598.7|4599.35|4598.95|4599.35|4598.95|4598.6|4598.2|450
1641835840000|2022-01-10 17:30:40|4599.1|4598.7|4598.6|4598.2|4599.35|4598.95|4598.6|4598.2|198
1641835850000|2022-01-10 17:30:50|4598.47|4598.07|4598.35|4597.95|4598.47|4598.07|4598.35|4597.95|182
1641835860000|2022-01-10 17:31:00|4598.1|4597.7|4598.35|4597.95|4598.6|4598.2|4597.85|4597.45|824
1641835870000|2022-01-10 17:31:10|4598.47|4598.07|4597.85|4597.45|4598.47|4598.07|4597.6|4597.2|348
1641835880000|2022-01-10 17:31:20|4598.1|4597.7|4597.85|4597.45|4598.1|4597.7|4597.6|4597.2|505
1641835890000|2022-01-10 17:31:30|4597.72|4597.32|4597.6|4597.2|4597.85|4597.45|4597.35|4596.95|259
1641835900000|2022-01-10 17:31:40|4597.85|4597.45|4597.6|4597.2|4598.1|4597.7|4597.6|4597.2|217
1641835910000|2022-01-10 17:31:50|4597.85|4597.45|4598.1|4597.7|4598.1|4597.7|4597.6|4597.2|186
1641835920000|2022-01-10 17:32:00|4598.35|4597.95|4597.6|4597.2|4598.35|4597.95|4597.6|4597.2|328
1641835930000|2022-01-10 17:32:10|4597.35|4596.95|4597.35|4596.95|4597.6|4597.2|4597.35|4596.95|340
1641835940000|2022-01-10 17:32:20|4597.6|4597.2|4597.1|4596.7|4597.6|4597.2|4597.1|4596.7|357
1641835950000|2022-01-10 17:32:30|4596.85|4596.45|4596.85|4596.45|4596.85|4596.45|4596.6|4596.2|680
1641835960000|2022-01-10 17:32:40|4596.6|4596.2|4596.85|4596.45|4596.85|4596.45|4596.6|4596.2|203
1641835970000|2022-01-10 17:32:50|4596.6|4596.2|4596.6|4596.2|4596.85|4596.45|4596.6|4596.2|140
1641835980000|2022-01-10 17:33:00|4596.85|4596.45|4597.1|4596.7|4597.1|4596.7|4596.6|4596.2|339
1641835990000|2022-01-10 17:33:10|4597.35|4596.95|4596.47|4596.07|4597.35|4596.95|4596.35|4595.95|248
1641836000000|2022-01-10 17:33:20|4596.35|4595.95|4595.85|4595.45|4596.6|4596.2|4595.85|4595.45|1190
1641836010000|2022-01-10 17:33:30|4596.1|4595.7|4595.85|4595.45|4596.1|4595.7|4595.85|4595.45|353
1641836020000|2022-01-10 17:33:40|4595.72|4595.32|4595.85|4595.45|4595.85|4595.45|4595.6|4595.2|366
1641836030000|2022-01-10 17:33:50|4595.6|4595.2|4595.85|4595.45|4595.85|4595.45|4595.1|4594.7|672
1641836040000|2022-01-10 17:34:00|4596.1|4595.7|4596.35|4595.95|4596.6|4596.2|4595.85|4595.45|673
1641836050000|2022-01-10 17:34:10|4596.6|4596.2|4596.85|4596.45|4597.1|4596.7|4596.6|4596.2|402
1641836060000|2022-01-10 17:34:20|4596.6|4596.2|4597.35|4596.95|4597.35|4596.95|4596.6|4596.2|159
1641836070000|2022-01-10 17:34:30|4597.6|4597.2|4598.1|4597.7|4598.6|4598.2|4597.6|4597.2|366
1641836080000|2022-01-10 17:34:40|4597.85|4597.45|4597.6|4597.2|4597.85|4597.45|4597.6|4597.2|314
1641836090000|2022-01-10 17:34:50|4597.35|4596.95|4597.1|4596.7|4597.6|4597.2|4596.85|4596.45|297
1641836100000|2022-01-10 17:35:00|4597.35|4596.95|4597.85|4597.45|4598.1|4597.7|4597.1|4596.7|506
1641836110000|2022-01-10 17:35:10|4598.1|4597.7|4598.1|4597.7|4598.6|4598.2|4597.85|4597.45|448
1641836120000|2022-01-10 17:35:20|4598.35|4597.95|4597.1|4596.7|4598.35|4597.95|4597.1|4596.7|347
1641836130000|2022-01-10 17:35:30|4597.35|4596.95|4596.85|4596.45|4597.35|4596.95|4596.85|4596.45|247
1641836140000|2022-01-10 17:35:40|4597.1|4596.7|4596.35|4595.95|4597.1|4596.7|4596.35|4595.95|366
1641836150000|2022-01-10 17:35:50|4596.6|4596.2|4596.35|4595.95|4596.6|4596.2|4596.1|4595.7|259
1641836160000|2022-01-10 17:36:00|4596.1|4595.7|4596.35|4595.95|4596.35|4595.95|4596.1|4595.7|358
1641836170000|2022-01-10 17:36:10|4596.47|4596.07|4596.35|4595.95|4596.6|4596.2|4596.35|4595.95|96
1641836180000|2022-01-10 17:36:20|4596.1|4595.7|4596.97|4596.57|4596.97|4596.57|4596.1|4595.7|486
1641836190000|2022-01-10 17:36:30|4597.1|4596.7|4596.85|4596.45|4597.35|4596.95|4596.72|4596.32|337
1641836200000|2022-01-10 17:36:40|4597.1|4596.7|4597.6|4597.2|4597.6|4597.2|4596.85|4596.45|181
1641836210000|2022-01-10 17:36:50|4598.1|4597.7|4599.35|4598.95|4599.35|4598.95|4598.1|4597.7|545
1641836220000|2022-01-10 17:37:00|4599.1|4598.7|4599.35|4598.95|4599.6|4599.2|4598.6|4598.2|485
1641836230000|2022-01-10 17:37:10|4599.6|4599.2|4598.35|4597.95|4599.6|4599.2|4598.1|4597.7|480
1641836240000|2022-01-10 17:37:20|4598.22|4597.82|4597.35|4596.95|4598.22|4597.82|4597.1|4596.7|354
1641836250000|2022-01-10 17:37:30|4597.1|4596.7|4597.1|4596.7|4597.35|4596.95|4597.1|4596.7|217
1641836260000|2022-01-10 17:37:40|4597.35|4596.95|4597.35|4596.95|4597.35|4596.95|4597.1|4596.7|222
1641836270000|2022-01-10 17:37:50|4597.6|4597.2|4597.85|4597.45|4598.1|4597.7|4597.35|4596.95|270
1641836280000|2022-01-10 17:38:00|4597.6|4597.2|4596.85|4596.45|4597.6|4597.2|4596.85|4596.45|389
1641836290000|2022-01-10 17:38:10|4597.1|4596.7|4596.85|4596.45|4597.1|4596.7|4596.6|4596.2|258
1641836300000|2022-01-10 17:38:20|4597.1|4596.7|4597.1|4596.7|4597.35|4596.95|4596.85|4596.45|357
1641836310000|2022-01-10 17:38:30|4596.97|4596.57|4597.35|4596.95|4597.35|4596.95|4596.72|4596.32|346
1641836320000|2022-01-10 17:38:40|4597.1|4596.7|4597.6|4597.2|4597.6|4597.2|4597.1|4596.7|118
1641836330000|2022-01-10 17:38:50|4597.35|4596.95|4597.6|4597.2|4597.6|4597.2|4597.1|4596.7|200
1641836340000|2022-01-10 17:39:00|4597.35|4596.95|4596.85|4596.45|4597.35|4596.95|4596.6|4596.2|482
1641836350000|2022-01-10 17:39:10|4596.6|4596.2|4596.85|4596.45|4596.85|4596.45|4596.35|4595.95|413
1641836360000|2022-01-10 17:39:20|4596.6|4596.2|4596.35|4595.95|4596.85|4596.45|4596.35|4595.95|319
1641836370000|2022-01-10 17:39:30|4596.6|4596.2|4596.6|4596.2|4596.6|4596.2|4596.35|4595.95|252
1641836380000|2022-01-10 17:39:40|4596.85|4596.45|4596.47|4596.07|4596.85|4596.45|4596.35|4595.95|149
1641836390000|2022-01-10 17:39:50|4596.6|4596.2|4596.35|4595.95|4596.6|4596.2|4596.1|4595.7|176
1641836400000|2022-01-10 17:40:00|4596.6|4596.2|4596.35|4595.95|4596.6|4596.2|4596.22|4595.82|230
1641836410000|2022-01-10 17:40:10|4596.1|4595.7|4596.1|4595.7|4596.35|4595.95|4595.85|4595.45|527
1641836420000|2022-01-10 17:40:20|4595.85|4595.45|4595.72|4595.32|4596.1|4595.7|4595.35|4594.95|706
1641836430000|2022-01-10 17:40:30|4595.6|4595.2|4596.35|4595.95|4596.6|4596.2|4595.6|4595.2|291
1641836440000|2022-01-10 17:40:40|4596.1|4595.7|4595.6|4595.2|4596.1|4595.7|4595.6|4595.2|228
1641836450000|2022-01-10 17:40:50|4595.85|4595.45|4596.35|4595.95|4596.35|4595.95|4595.6|4595.2|181
1641836460000|2022-01-10 17:41:00|4596.6|4596.2|4597.1|4596.7|4597.1|4596.7|4596.35|4595.95|332
1641836470000|2022-01-10 17:41:10|4597.35|4596.95|4597.1|4596.7|4597.6|4597.2|4597.1|4596.7|178
1641836480000|2022-01-10 17:41:20|4597.35|4596.95|4597.6|4597.2|4598.1|4597.7|4596.85|4596.45|316
1641836490000|2022-01-10 17:41:30|4597.85|4597.45|4598.1|4597.7|4598.35|4597.95|4597.35|4596.95|602
1641836500000|2022-01-10 17:41:40|4598.35|4597.95|4598.85|4598.45|4598.85|4598.45|4598.35|4597.95|323
1641836510000|2022-01-10 17:41:50|4599.1|4598.7|4601.1|4600.7|4601.1|4600.7|4599.1|4598.7|1097
1641836520000|2022-01-10 17:42:00|4601.6|4601.2|4602.85|4602.45|4602.85|4602.45|4601.6|4601.2|1298
1641836530000|2022-01-10 17:42:10|4603.35|4602.95|4604.6|4604.2|4604.85|4604.45|4603.1|4602.7|1271
1641836540000|2022-01-10 17:42:20|4604.85|4604.45|4604.1|4603.7|4605.6|4605.2|4604.1|4603.7|974
1641836550000|2022-01-10 17:42:30|4603.85|4603.45|4603.35|4602.95|4603.85|4603.45|4603.1|4602.7|540
1641836560000|2022-01-10 17:42:40|4603.1|4602.7|4602.85|4602.45|4603.1|4602.7|4602.1|4601.7|537
1641836570000|2022-01-10 17:42:50|4603.1|4602.7|4603.1|4602.7|4603.1|4602.7|4602.35|4601.95|421
1641836580000|2022-01-10 17:43:00|4602.85|4602.45|4602.6|4602.2|4603.1|4602.7|4601.6|4601.2|668
1641836590000|2022-01-10 17:43:10|4602.35|4601.95|4602.1|4601.7|4602.35|4601.95|4601.85|4601.45|277
1641836600000|2022-01-10 17:43:20|4601.85|4601.45|4601.6|4601.2|4602.35|4601.95|4601.6|4601.2|329
1641836610000|2022-01-10 17:43:30|4601.35|4600.95|4601.6|4601.2|4601.85|4601.45|4601.35|4600.95|354
1641836620000|2022-01-10 17:43:40|4601.35|4600.95|4601.35|4600.95|4601.6|4601.2|4601.1|4600.7|334
1641836630000|2022-01-10 17:43:50|4601.85|4601.45|4601.6|4601.2|4602.1|4601.7|4601.35|4600.95|333
1641836640000|2022-01-10 17:44:00|4601.35|4600.95|4599.85|4599.45|4601.35|4600.95|4599.85|4599.45|605
1641836650000|2022-01-10 17:44:10|4600.1|4599.7|4600.35|4599.95|4600.35|4599.95|4600.1|4599.7|316
1641836660000|2022-01-10 17:44:20|4600.1|4599.7|4600.1|4599.7|4600.47|4600.07|4599.85|4599.45|324
1641836670000|2022-01-10 17:44:30|4600.35|4599.95|4598.6|4598.2|4600.35|4599.95|4598.35|4597.95|676
1641836680000|2022-01-10 17:44:40|4598.35|4597.95|4598.85|4598.45|4598.85|4598.45|4598.35|4597.95|393
1641836690000|2022-01-10 17:44:50|4598.6|4598.2|4598.6|4598.2|4599.35|4598.95|4598.6|4598.2|580
1641836700000|2022-01-10 17:45:00|4598.85|4598.45|4598.85|4598.45|4599.1|4598.7|4598.6|4598.2|389
1641836710000|2022-01-10 17:45:10|4599.6|4599.2|4600.1|4599.7|4600.1|4599.7|4599.6|4599.2|933
1641836720000|2022-01-10 17:45:20|4600.35|4599.95|4600.1|4599.7|4600.35|4599.95|4599.85|4599.45|351
1641836730000|2022-01-10 17:45:30|4602.6|4602.2|4603.6|4603.2|4603.85|4603.45|4602.35|4601.95|3319
1641836740000|2022-01-10 17:45:40|4603.35|4602.95|4603.35|4602.95|4604.1|4603.7|4602.85|4602.45|979
1641836750000|2022-01-10 17:45:50|4603.6|4603.2|4603.35|4602.95|4603.6|4603.2|4603.1|4602.7|510
1641836760000|2022-01-10 17:46:00|4603.6|4603.2|4604.85|4604.45|4604.85|4604.45|4603.6|4603.2|842
1641836770000|2022-01-10 17:46:10|4604.6|4604.2|4604.1|4603.7|4604.6|4604.2|4604.1|4603.7|731
1641836780000|2022-01-10 17:46:20|4604.35|4603.95|4604.85|4604.45|4604.85|4604.45|4603.85|4603.45|748
1641836790000|2022-01-10 17:46:30|4605.1|4604.7|4605.1|4604.7|4605.6|4605.2|4604.6|4604.2|720
1641836800000|2022-01-10 17:46:40|4604.85|4604.45|4604.35|4603.95|4604.97|4604.57|4604.35|4603.95|414
1641836810000|2022-01-10 17:46:50|4604.1|4603.7|4604.1|4603.7|4604.35|4603.95|4603.85|4603.45|901
1641836820000|2022-01-10 17:47:00|4604.35|4603.95|4604.1|4603.7|4604.47|4604.07|4603.6|4603.2|779
1641836830000|2022-01-10 17:47:10|4603.85|4603.45|4603.6|4603.2|4603.85|4603.45|4603.35|4602.95|768
1641836840000|2022-01-10 17:47:20|4604.1|4603.7|4604.1|4603.7|4604.1|4603.7|4603.6|4603.2|592
1641836850000|2022-01-10 17:47:30|4604.6|4604.2|4605.1|4604.7|4605.1|4604.7|4604.6|4604.2|442
1641836860000|2022-01-10 17:47:40|4605.35|4604.95|4604.6|4604.2|4605.35|4604.95|4604.35|4603.95|473
1641836870000|2022-01-10 17:47:50|4604.35|4603.95|4604.35|4603.95|4604.35|4603.95|4603.97|4603.57|227
1641836880000|2022-01-10 17:48:00|4604.6|4604.2|4604.1|4603.7|4605.1|4604.7|4604.1|4603.7|413
1641836890000|2022-01-10 17:48:10|4603.85|4603.45|4603.85|4603.45|4604.35|4603.95|4603.6|4603.2|294
1641836900000|2022-01-10 17:48:20|4603.6|4603.2|4603.1|4602.7|4604.35|4603.95|4603.1|4602.7|415
1641836910000|2022-01-10 17:48:30|4602.35|4601.95|4602.85|4602.45|4602.85|4602.45|4602.35|4601.95|365
1641836920000|2022-01-10 17:48:40|4602.6|4602.2|4601.97|4601.57|4602.6|4602.2|4601.85|4601.45|392
1641836930000|2022-01-10 17:48:50|4602.1|4601.7|4602.35|4601.95|4602.6|4602.2|4602.1|4601.7|194
1641836940000|2022-01-10 17:49:00|4601.85|4601.45|4602.1|4601.7|4602.1|4601.7|4601.6|4601.2|448
1641836950000|2022-01-10 17:49:10|4602.35|4601.95|4602.35|4601.95|4602.35|4601.95|4601.85|4601.45|1020
1641836960000|2022-01-10 17:49:20|4602.1|4601.7|4601.85|4601.45|4602.1|4601.7|4601.6|4601.2|218
1641836970000|2022-01-10 17:49:30|4601.1|4600.7|4600.1|4599.7|4601.1|4600.7|4600.1|4599.7|555
1641836980000|2022-01-10 17:49:40|4600.35|4599.95|4600.1|4599.7|4600.6|4600.2|4600.1|4599.7|277
1641836990000|2022-01-10 17:49:50|4600.35|4599.95|4600.35|4599.95|4600.6|4600.2|4600.1|4599.7|767
1641837000000|2022-01-10 17:50:00|4600.6|4600.2|4600.6|4600.2|4601.1|4600.7|4600.6|4600.2|370
1641837010000|2022-01-10 17:50:10|4600.35|4599.95|4599.85|4599.45|4600.35|4599.95|4599.6|4599.2|499
1641837020000|2022-01-10 17:50:20|4600.1|4599.7|4599.1|4598.7|4600.1|4599.7|4599.1|4598.7|368
1641837030000|2022-01-10 17:50:30|4599.35|4598.95|4600.35|4599.95|4600.35|4599.95|4598.6|4598.2|672
1641837040000|2022-01-10 17:50:40|4600.6|4600.2|4601.1|4600.7|4601.1|4600.7|4600.6|4600.2|409
1641837050000|2022-01-10 17:50:50|4601.35|4600.95|4601.1|4600.7|4601.6|4601.2|4600.85|4600.45|575
1641837060000|2022-01-10 17:51:00|4601.6|4601.2|4601.1|4600.7|4602.1|4601.7|4601.1|4600.7|525
1641837070000|2022-01-10 17:51:10|4601.35|4600.95|4602.1|4601.7|4602.1|4601.7|4601.22|4600.82|385
1641837080000|2022-01-10 17:51:20|4602.35|4601.95|4603.1|4602.7|4603.6|4603.2|4602.35|4601.95|1263
1641837090000|2022-01-10 17:51:30|4603.35|4602.95|4602.6|4602.2|4603.35|4602.95|4602.6|4602.2|252
1641837100000|2022-01-10 17:51:40|4602.35|4601.95|4602.6|4602.2|4602.85|4602.45|4601.85|4601.45|527
1641837110000|2022-01-10 17:51:50|4602.35|4601.95|4602.6|4602.2|4602.85|4602.45|4602.1|4601.7|307
1641837120000|2022-01-10 17:52:00|4602.35|4601.95|4603.35|4602.95|4603.35|4602.95|4602.1|4601.7|260
1641837130000|2022-01-10 17:52:10|4603.6|4603.2|4603.85|4603.45|4603.85|4603.45|4603.35|4602.95|351
1641837140000|2022-01-10 17:52:20|4603.6|4603.2|4604.6|4604.2|4605.22|4604.82|4603.35|4602.95|2604
1641837150000|2022-01-10 17:52:30|4604.85|4604.45|4605.85|4605.45|4606.35|4605.95|4604.85|4604.45|976
1641837160000|2022-01-10 17:52:40|4606.1|4605.7|4612.6|4612.2|4613.1|4612.7|4605.6|4605.2|7551
1641837170000|2022-01-10 17:52:50|4612.85|4612.45|4613.85|4613.45|4614.1|4613.7|4612.1|4611.7|2128
1641837180000|2022-01-10 17:53:00|4614.1|4613.7|4616.1|4615.7|4616.1|4615.7|4614.1|4613.7|1666
1641837190000|2022-01-10 17:53:10|4616.35|4615.95|4617.1|4616.7|4617.35|4616.95|4616.22|4615.82|1262
1641837200000|2022-01-10 17:53:20|4616.85|4616.45|4614.6|4614.2|4616.85|4616.45|4614.35|4613.95|1453
1641837210000|2022-01-10 17:53:30|4614.35|4613.95|4614.85|4614.45|4615.35|4614.95|4614.35|4613.95|836
1641837220000|2022-01-10 17:53:40|4615.1|4614.7|4614.6|4614.2|4615.35|4614.95|4614.35|4613.95|714
1641837230000|2022-01-10 17:53:50|4614.35|4613.95|4614.6|4614.2|4615.35|4614.95|4614.35|4613.95|648
1641837240000|2022-01-10 17:54:00|4614.35|4613.95|4613.35|4612.95|4614.6|4614.2|4613.1|4612.7|1278
1641837250000|2022-01-10 17:54:10|4613.6|4613.2|4613.1|4612.7|4613.6|4613.2|4613.1|4612.7|423
1641837260000|2022-01-10 17:54:20|4612.85|4612.45|4613.85|4613.45|4613.85|4613.45|4612.6|4612.2|683
1641837270000|2022-01-10 17:54:30|4614.1|4613.7|4613.6|4613.2|4614.1|4613.7|4613.1|4612.7|855
1641837280000|2022-01-10 17:54:40|4613.85|4613.45|4613.6|4613.2|4613.85|4613.45|4613.6|4613.2|460
1641837290000|2022-01-10 17:54:50|4613.35|4612.95|4612.72|4612.32|4613.35|4612.95|4612.6|4612.2|554
1641837300000|2022-01-10 17:55:00|4612.6|4612.2|4612.35|4611.95|4612.85|4612.45|4612.1|4611.7|905
1641837310000|2022-01-10 17:55:10|4612.1|4611.7|4612.35|4611.95|4612.35|4611.95|4611.6|4611.2|368
1641837320000|2022-01-10 17:55:20|4612.6|4612.2|4610.85|4610.45|4612.6|4612.2|4610.85|4610.45|902
1641837330000|2022-01-10 17:55:30|4610.6|4610.2|4610.6|4610.2|4610.6|4610.2|4610.35|4609.95|703
1641837340000|2022-01-10 17:55:40|4610.35|4609.95|4609.85|4609.45|4610.35|4609.95|4609.85|4609.45|377
1641837350000|2022-01-10 17:55:50|4609.35|4608.95|4609.35|4608.95|4609.85|4609.45|4609.1|4608.7|420
1641837360000|2022-01-10 17:56:00|4609.1|4608.7|4609.35|4608.95|4609.35|4608.95|4608.35|4607.95|786
1641837370000|2022-01-10 17:56:10|4609.6|4609.2|4610.63|4610.23|4610.63|4610.23|4608.85|4608.45|553
1641837380000|2022-01-10 17:56:20|4610.88|4610.48|4610.13|4609.73|4611.13|4610.73|4610.13|4609.73|584
1641837390000|2022-01-10 17:56:30|4610.25|4609.85|4610.35|4609.95|4610.35|4609.95|4609.63|4609.23|398
1641837400000|2022-01-10 17:56:40|4610.1|4609.7|4609.04|4608.64|4610.35|4609.95|4608.6|4608.2|655
1641837410000|2022-01-10 17:56:50|4609.16|4608.76|4608.54|4608.14|4609.29|4608.89|4608.29|4607.89|407
1641837420000|2022-01-10 17:57:00|4608.79|4608.39|4609.54|4609.14|4609.54|4609.14|4608.54|4608.14|591
1641837430000|2022-01-10 17:57:10|4609.79|4609.39|4608.29|4607.89|4609.79|4609.39|4608.29|4607.89|346
1641837440000|2022-01-10 17:57:20|4608.04|4607.64|4608.79|4608.39|4609.04|4608.64|4608.04|4607.64|212
1641837450000|2022-01-10 17:57:30|4608.54|4608.14|4608.54|4608.14|4608.54|4608.14|4607.54|4607.14|469
1641837460000|2022-01-10 17:57:40|4608.66|4608.26|4608.54|4608.14|4609.04|4608.64|4608.54|4608.14|187
1641837470000|2022-01-10 17:57:50|4608.79|4608.39|4609.54|4609.14|4609.79|4609.39|4608.79|4608.39|481
1641837480000|2022-01-10 17:58:00|4609.29|4608.89|4607.54|4607.14|4609.29|4608.89|4607.54|4607.14|508
1641837490000|2022-01-10 17:58:10|4607.79|4607.39|4607.54|4607.14|4608.04|4607.64|4607.29|4606.89|380
1641837500000|2022-01-10 17:58:20|4607.91|4607.51|4608.54|4608.14|4609.04|4608.64|4607.91|4607.51|638
1641837510000|2022-01-10 17:58:30|4608.41|4608.01|4607.54|4607.14|4609.29|4608.89|4607.54|4607.14|649
1641837520000|2022-01-10 17:58:40|4607.79|4607.39|4608.04|4607.64|4608.04|4607.64|4607.54|4607.14|416
1641837530000|2022-01-10 17:58:50|4608.29|4607.89|4607.79|4607.39|4608.29|4607.89|4607.54|4607.14|371
1641837540000|2022-01-10 17:59:00|4608.04|4607.64|4608.29|4607.89|4608.29|4607.89|4608.04|4607.64|204
1641837550000|2022-01-10 17:59:10|4608.04|4607.64|4608.29|4607.89|4608.54|4608.14|4608.04|4607.64|211
1641837560000|2022-01-10 17:59:20|4608.04|4607.64|4608.54|4608.14|4608.79|4608.39|4608.04|4607.64|219
1641837570000|2022-01-10 17:59:30|4608.04|4607.64|4609.16|4608.76|4609.29|4608.89|4608.04|4607.64|392
1641837580000|2022-01-10 17:59:40|4609.04|4608.64|4608.04|4607.64|4609.29|4608.89|4608.04|4607.64|290
1641837590000|2022-01-10 17:59:50|4608.29|4607.89|4608.54|4608.14|4609.04|4608.64|4608.29|4607.89|244
1641837600000|2022-01-10 18:00:00|4608.29|4607.89|4612.04|4611.64|4612.29|4611.89|4608.04|4607.64|3419
1641837610000|2022-01-10 18:00:10|4612.29|4611.89|4612.29|4611.89|4612.79|4612.39|4611.79|4611.39|954
1641837620000|2022-01-10 18:00:20|4612.54|4612.14|4609.54|4609.14|4612.54|4612.14|4608.79|4608.39|2959
1641837630000|2022-01-10 18:00:30|4609.29|4608.89|4608.29|4607.89|4609.29|4608.89|4608.04|4607.64|549
1641837640000|2022-01-10 18:00:40|4608.04|4607.64|4609.79|4609.39|4609.79|4609.39|4607.04|4606.64|2666
1641837650000|2022-01-10 18:00:50|4610.04|4609.64|4610.29|4609.89|4610.54|4610.14|4609.79|4609.39|572
1641837660000|2022-01-10 18:01:00|4610.54|4610.14|4611.79|4611.39|4611.79|4611.39|4609.54|4609.14|2762
1641837670000|2022-01-10 18:01:10|4612.29|4611.89|4615.04|4614.64|4615.04|4614.64|4611.29|4610.89|3254
1641837680000|2022-01-10 18:01:20|4615.29|4614.89|4614.29|4613.89|4615.29|4614.89|4613.79|4613.39|890
1641837690000|2022-01-10 18:01:30|4614.54|4614.14|4614.04|4613.64|4614.79|4614.39|4613.79|4613.39|479
1641837700000|2022-01-10 18:01:40|4613.79|4613.39|4613.79|4613.39|4614.29|4613.89|4613.54|4613.14|315
1641837710000|2022-01-10 18:01:50|4613.54|4613.14|4611.04|4610.64|4613.54|4613.14|4611.04|4610.64|558
1641837720000|2022-01-10 18:02:00|4610.79|4610.39|4609.79|4609.39|4611.04|4610.64|4609.79|4609.39|466
1641837730000|2022-01-10 18:02:10|4610.04|4609.64|4609.79|4609.39|4610.54|4610.14|4609.79|4609.39|356
1641837740000|2022-01-10 18:02:20|4610.04|4609.64|4610.29|4609.89|4610.29|4609.89|4609.79|4609.39|220
1641837750000|2022-01-10 18:02:30|4610.04|4609.64|4609.54|4609.14|4611.29|4610.89|4609.54|4609.14|1038
1641837760000|2022-01-10 18:02:40|4609.79|4609.39|4610.79|4610.39|4610.79|4610.39|4609.79|4609.39|393
1641837770000|2022-01-10 18:02:50|4611.04|4610.64|4611.54|4611.14|4611.79|4611.39|4610.29|4609.89|423
1641837780000|2022-01-10 18:03:00|4611.29|4610.89|4610.54|4610.14|4611.79|4611.39|4610.54|4610.14|382
1641837790000|2022-01-10 18:03:10|4610.79|4610.39|4611.29|4610.89|4611.29|4610.89|4610.54|4610.14|306
1641837800000|2022-01-10 18:03:20|4611.54|4611.14|4611.54|4611.14|4611.79|4611.39|4611.54|4611.14|261
1641837810000|2022-01-10 18:03:30|4611.29|4610.89|4610.79|4610.39|4611.29|4610.89|4610.79|4610.39|365
1641837820000|2022-01-10 18:03:40|4610.91|4610.51|4612.29|4611.89|4612.29|4611.89|4610.79|4610.39|302
1641837830000|2022-01-10 18:03:50|4612.16|4611.76|4611.54|4611.14|4612.29|4611.89|4611.29|4610.89|491
1641837840000|2022-01-10 18:04:00|4611.79|4611.39|4612.04|4611.64|4612.29|4611.89|4611.54|4611.14|461
1641837850000|2022-01-10 18:04:10|4611.79|4611.39|4612.29|4611.89|4612.29|4611.89|4611.29|4610.89|427
1641837860000|2022-01-10 18:04:20|4612.04|4611.64|4611.79|4611.39|4612.54|4612.14|4611.79|4611.39|244
1641837870000|2022-01-10 18:04:30|4612.04|4611.64|4611.79|4611.39|4612.29|4611.89|4611.79|4611.39|327
1641837880000|2022-01-10 18:04:40|4612.04|4611.64|4610.54|4610.14|4612.04|4611.64|4610.54|4610.14|451
1641837890000|2022-01-10 18:04:50|4610.79|4610.39|4611.04|4610.64|4611.04|4610.64|4610.79|4610.39|276
1641837900000|2022-01-10 18:05:00|4610.79|4610.39|4610.79|4610.39|4611.54|4611.14|4610.54|4610.14|443
1641837910000|2022-01-10 18:05:10|4610.54|4610.14|4612.29|4611.89|4612.29|4611.89|4610.04|4609.64|509
1641837920000|2022-01-10 18:05:20|4612.54|4612.14|4613.54|4613.14|4613.79|4613.39|4612.54|4612.14|707
1641837930000|2022-01-10 18:05:30|4613.79|4613.39|4613.79|4613.39|4614.29|4613.89|4613.54|4613.14|466
1641837940000|2022-01-10 18:05:40|4614.04|4613.64|4614.54|4614.14|4614.54|4614.14|4613.79|4613.39|691
1641837950000|2022-01-10 18:05:50|4614.29|4613.89|4615.79|4615.39|4616.54|4616.14|4614.29|4613.89|1376
1641837960000|2022-01-10 18:06:00|4615.54|4615.14|4612.54|4612.14|4615.54|4615.14|4612.54|4612.14|971
1641837970000|2022-01-10 18:06:10|4612.29|4611.89|4613.04|4612.64|4613.29|4612.89|4612.04|4611.64|356
1641837980000|2022-01-10 18:06:20|4612.79|4612.39|4613.04|4612.64|4613.04|4612.64|4612.79|4612.39|304
1641837990000|2022-01-10 18:06:30|4612.79|4612.39|4613.29|4612.89|4613.29|4612.89|4612.29|4611.89|496
1641838000000|2022-01-10 18:06:40|4612.79|4612.39|4613.54|4613.14|4613.79|4613.39|4612.79|4612.39|630
1641838010000|2022-01-10 18:06:50|4613.29|4612.89|4612.79|4612.39|4613.29|4612.89|4612.54|4612.14|348
1641838020000|2022-01-10 18:07:00|4613.04|4612.64|4614.79|4614.39|4614.79|4614.39|4613.04|4612.64|313
1641838030000|2022-01-10 18:07:10|4614.54|4614.14|4613.79|4613.39|4614.54|4614.14|4613.54|4613.14|353
1641838040000|2022-01-10 18:07:20|4613.54|4613.14|4613.29|4612.89|4613.79|4613.39|4613.04|4612.64|242
1641838050000|2022-01-10 18:07:30|4613.54|4613.14|4614.29|4613.89|4614.54|4614.14|4613.29|4612.89|433
1641838060000|2022-01-10 18:07:40|4614.04|4613.64|4613.79|4613.39|4614.29|4613.89|4613.79|4613.39|238
1641838070000|2022-01-10 18:07:50|4613.54|4613.14|4613.04|4612.64|4613.79|4613.39|4613.04|4612.64|336
1641838080000|2022-01-10 18:08:00|4613.29|4612.89|4612.04|4611.64|4613.29|4612.89|4612.04|4611.64|541
1641838090000|2022-01-10 18:08:10|4612.29|4611.89|4611.79|4611.39|4612.29|4611.89|4611.54|4611.14|297
1641838100000|2022-01-10 18:08:20|4612.29|4611.89|4612.29|4611.89|4612.29|4611.89|4611.79|4611.39|296
1641838110000|2022-01-10 18:08:30|4612.54|4612.14|4612.04|4611.64|4612.54|4612.14|4612.04|4611.64|969
1641838120000|2022-01-10 18:08:40|4611.79|4611.39|4612.29|4611.89|4612.79|4612.39|4611.79|4611.39|671
1641838130000|2022-01-10 18:08:50|4613.04|4612.64|4613.04|4612.64|4613.29|4612.89|4612.79|4612.39|589
1641838140000|2022-01-10 18:09:00|4612.66|4612.26|4612.79|4612.39|4612.79|4612.39|4612.04|4611.64|805
1641838150000|2022-01-10 18:09:10|4612.54|4612.14|4612.79|4612.39|4613.04|4612.64|4612.54|4612.14|249
1641838160000|2022-01-10 18:09:20|4612.41|4612.01|4612.54|4612.14|4612.54|4612.14|4612.04|4611.64|201
1641838170000|2022-01-10 18:09:30|4612.29|4611.89|4612.54|4612.14|4612.79|4612.39|4611.79|4611.39|206
1641838180000|2022-01-10 18:09:40|4612.79|4612.39|4612.54|4612.14|4613.04|4612.64|4612.54|4612.14|1737
1641838190000|2022-01-10 18:09:50|4612.79|4612.39|4613.54|4613.14|4614.29|4613.89|4612.79|4612.39|945
1641838200000|2022-01-10 18:10:00|4614.04|4613.64|4614.54|4614.14|4614.54|4614.14|4614.04|4613.64|623
1641838210000|2022-01-10 18:10:10|4614.79|4614.39|4614.29|4613.89|4615.54|4615.14|4614.04|4613.64|664
1641838220000|2022-01-10 18:10:20|4614.04|4613.64|4614.29|4613.89|4615.04|4614.64|4614.04|4613.64|378
1641838230000|2022-01-10 18:10:30|4614.54|4614.14|4614.04|4613.64|4614.54|4614.14|4613.79|4613.39|277
1641838240000|2022-01-10 18:10:40|4614.29|4613.89|4614.29|4613.89|4614.54|4614.14|4614.04|4613.64|837
1641838250000|2022-01-10 18:10:50|4614.79|4614.39|4614.79|4614.39|4615.79|4615.39|4614.79|4614.39|685
1641838260000|2022-01-10 18:11:00|4614.54|4614.14|4617.04|4616.64|4617.04|4616.64|4614.54|4614.14|703
1641838270000|2022-01-10 18:11:10|4616.79|4616.39|4615.04|4614.64|4617.29|4616.89|4615.04|4614.64|1294
1641838280000|2022-01-10 18:11:20|4614.79|4614.39|4613.29|4612.89|4615.04|4614.64|4613.29|4612.89|555
1641838290000|2022-01-10 18:11:30|4613.04|4612.64|4613.04|4612.64|4613.54|4613.14|4612.29|4611.89|1036
1641838300000|2022-01-10 18:11:40|4612.91|4612.51|4613.29|4612.89|4613.29|4612.89|4612.79|4612.39|495
1641838310000|2022-01-10 18:11:50|4613.54|4613.14|4613.29|4612.89|4613.54|4613.14|4612.54|4612.14|407
1641838320000|2022-01-10 18:12:00|4613.79|4613.39|4614.29|4613.89|4614.29|4613.89|4613.54|4613.14|490
1641838330000|2022-01-10 18:12:10|4613.91|4613.51|4614.29|4613.89|4614.29|4613.89|4613.04|4612.64|1260
1641838340000|2022-01-10 18:12:20|4614.79|4614.39|4615.54|4615.14|4615.54|4615.14|4614.79|4614.39|408
1641838350000|2022-01-10 18:12:30|4616.04|4615.64|4615.29|4614.89|4616.54|4616.14|4615.29|4614.89|698
1641838360000|2022-01-10 18:12:40|4615.54|4615.14|4615.29|4614.89|4616.04|4615.64|4615.04|4614.64|1082
1641838370000|2022-01-10 18:12:50|4615.04|4614.64|4615.04|4614.64|4615.29|4614.89|4614.54|4614.14|524
1641838380000|2022-01-10 18:13:00|4615.29|4614.89|4615.29|4614.89|4615.79|4615.39|4615.04|4614.64|1214
1641838390000|2022-01-10 18:13:10|4615.54|4615.14|4617.29|4616.89|4617.29|4616.89|4615.54|4615.14|609
1641838400000|2022-01-10 18:13:20|4617.04|4616.64|4615.79|4615.39|4617.29|4616.89|4615.79|4615.39|409
1641838410000|2022-01-10 18:13:30|4615.54|4615.14|4615.66|4615.26|4616.04|4615.64|4615.04|4614.64|1341
1641838420000|2022-01-10 18:13:40|4615.79|4615.39|4615.54|4615.14|4616.04|4615.64|4615.29|4614.89|260
1641838430000|2022-01-10 18:13:50|4615.29|4614.89|4615.54|4615.14|4615.79|4615.39|4615.29|4614.89|860
1641838440000|2022-01-10 18:14:00|4615.79|4615.39|4616.54|4616.14|4617.04|4616.64|4615.29|4614.89|607
1641838450000|2022-01-10 18:14:10|4616.79|4616.39|4616.29|4615.89|4617.04|4616.64|4616.04|4615.64|408
1641838460000|2022-01-10 18:14:20|4616.54|4616.14|4616.91|4616.51|4616.91|4616.51|4616.04|4615.64|462
1641838470000|2022-01-10 18:14:30|4616.54|4616.14|4616.79|4616.39|4617.54|4617.14|4616.54|4616.14|334
1641838480000|2022-01-10 18:14:40|4616.54|4616.14|4616.54|4616.14|4616.79|4616.39|4616.54|4616.14|566
1641838490000|2022-01-10 18:14:50|4616.29|4615.89|4617.29|4616.89|4617.54|4617.14|4616.29|4615.89|362
1641838500000|2022-01-10 18:15:00|4617.54|4617.14|4616.79|4616.39|4618.04|4617.64|4616.54|4616.14|857
1641838510000|2022-01-10 18:15:10|4616.54|4616.14|4615.79|4615.39|4616.54|4616.14|4615.29|4614.89|424
1641838520000|2022-01-10 18:15:20|4616.04|4615.64|4615.79|4615.39|4616.54|4616.14|4615.79|4615.39|341
1641838530000|2022-01-10 18:15:30|4616.04|4615.64|4616.79|4616.39|4617.29|4616.89|4615.79|4615.39|585
1641838540000|2022-01-10 18:15:40|4617.04|4616.64|4616.04|4615.64|4617.04|4616.64|4616.04|4615.64|213
1641838550000|2022-01-10 18:15:50|4615.79|4615.39|4615.04|4614.64|4615.79|4615.39|4614.79|4614.39|620
1641838560000|2022-01-10 18:16:00|4614.79|4614.39|4615.29|4614.89|4615.54|4615.14|4614.79|4614.39|295
1641838570000|2022-01-10 18:16:10|4615.41|4615.01|4616.79|4616.39|4616.79|4616.39|4615.29|4614.89|816
1641838580000|2022-01-10 18:16:20|4616.54|4616.14|4616.29|4615.89|4616.54|4616.14|4616.04|4615.64|603
1641838590000|2022-01-10 18:16:30|4616.54|4616.14|4616.29|4615.89|4617.04|4616.64|4615.79|4615.39|391
1641838600000|2022-01-10 18:16:40|4616.54|4616.14|4615.79|4615.39|4616.54|4616.14|4615.79|4615.39|214
1641838610000|2022-01-10 18:16:50|4616.04|4615.64|4616.04|4615.64|4616.04|4615.64|4615.79|4615.39|339
1641838620000|2022-01-10 18:17:00|4615.79|4615.39|4617.54|4617.14|4617.54|4617.14|4615.79|4615.39|326
1641838630000|2022-01-10 18:17:10|4617.29|4616.89|4617.79|4617.39|4617.79|4617.39|4617.04|4616.64|290
1641838640000|2022-01-10 18:17:20|4618.04|4617.64|4618.04|4617.64|4618.04|4617.64|4617.54|4617.14|379
1641838650000|2022-01-10 18:17:30|4617.79|4617.39|4618.54|4618.14|4618.79|4618.39|4617.79|4617.39|1123
1641838660000|2022-01-10 18:17:40|4618.29|4617.89|4618.04|4617.64|4618.54|4618.14|4618.04|4617.64|671
1641838670000|2022-01-10 18:17:50|4617.79|4617.39|4617.04|4616.64|4617.79|4617.39|4617.04|4616.64|541
1641838680000|2022-01-10 18:18:00|4616.79|4616.39|4618.04|4617.64|4618.04|4617.64|4616.79|4616.39|260
1641838690000|2022-01-10 18:18:10|4618.29|4617.89|4618.79|4618.39|4618.79|4618.39|4618.04|4617.64|283
1641838700000|2022-01-10 18:18:20|4619.04|4618.64|4618.54|4618.14|4619.04|4618.64|4618.54|4618.14|1114
1641838710000|2022-01-10 18:18:30|4618.79|4618.39|4618.54|4618.14|4619.04|4618.64|4617.79|4617.39|411
1641838720000|2022-01-10 18:18:40|4618.79|4618.39|4618.54|4618.14|4618.79|4618.39|4618.54|4618.14|191
1641838730000|2022-01-10 18:18:50|4617.54|4617.14|4618.29|4617.89|4618.29|4617.89|4617.54|4617.14|861
1641838740000|2022-01-10 18:19:00|4618.54|4618.14|4618.54|4618.14|4618.79|4618.39|4618.29|4617.89|410
1641838750000|2022-01-10 18:19:10|4618.79|4618.39|4618.29|4617.89|4619.04|4618.64|4618.29|4617.89|615
1641838760000|2022-01-10 18:19:20|4618.54|4618.14|4619.04|4618.64|4619.04|4618.64|4618.54|4618.14|354
1641838770000|2022-01-10 18:19:30|4618.79|4618.39|4619.04|4618.64|4619.04|4618.64|4618.79|4618.39|1080
1641838780000|2022-01-10 18:19:40|4618.79|4618.39|4619.04|4618.64|4619.04|4618.64|4618.79|4618.39|302
1641838790000|2022-01-10 18:19:50|4618.79|4618.39|4619.04|4618.64|4619.04|4618.64|4618.79|4618.39|397
1641838800000|2022-01-10 18:20:00|4618.79|4618.39|4619.04|4618.64|4619.04|4618.64|4618.79|4618.39|867
1641838810000|2022-01-10 18:20:10|4618.79|4618.39|4619.04|4618.64|4619.04|4618.64|4618.79|4618.39|1362
1641838820000|2022-01-10 18:20:20|4618.79|4618.39|4618.54|4618.14|4618.79|4618.39|4618.54|4618.14|688
1641838830000|2022-01-10 18:20:30|4618.29|4617.89|4618.79|4618.39|4619.04|4618.64|4617.79|4617.39|1026
1641838840000|2022-01-10 18:20:40|4619.04|4618.64|4618.79|4618.39|4619.04|4618.64|4618.54|4618.14|149
1641838850000|2022-01-10 18:20:50|4618.54|4618.14|4618.54|4618.14|4618.79|4618.39|4618.29|4617.89|279
1641838860000|2022-01-10 18:21:00|4618.04|4617.64|4619.04|4618.64|4619.04|4618.64|4618.04|4617.64|1786
1641838870000|2022-01-10 18:21:10|4619.54|4619.14|4617.29|4616.89|4619.54|4619.14|4616.79|4616.39|1850
1641838880000|2022-01-10 18:21:20|4617.54|4617.14|4617.79|4617.39|4618.04|4617.64|4617.54|4617.14|477
1641838890000|2022-01-10 18:21:30|4617.54|4617.14|4616.04|4615.64|4617.54|4617.14|4616.04|4615.64|638
1641838900000|2022-01-10 18:21:40|4615.54|4615.14|4615.04|4614.64|4616.29|4615.89|4615.04|4614.64|1257
1641838910000|2022-01-10 18:21:50|4614.79|4614.39|4614.79|4614.39|4615.04|4614.64|4614.29|4613.89|816
1641838920000|2022-01-10 18:22:00|4615.04|4614.64|4615.54|4615.14|4616.54|4616.14|4615.04|4614.64|819
1641838930000|2022-01-10 18:22:10|4615.79|4615.39|4615.29|4614.89|4616.04|4615.64|4615.04|4614.64|348
1641838940000|2022-01-10 18:22:20|4615.54|4615.14|4615.79|4615.39|4615.79|4615.39|4615.04|4614.64|291
1641838950000|2022-01-10 18:22:30|4615.54|4615.14|4615.79|4615.39|4615.79|4615.39|4615.29|4614.89|218
1641838960000|2022-01-10 18:22:40|4615.54|4615.14|4616.54|4616.14|4616.54|4616.14|4615.54|4615.14|312
1641838970000|2022-01-10 18:22:50|4616.29|4615.89|4616.79|4616.39|4616.79|4616.39|4616.29|4615.89|366
1641838980000|2022-01-10 18:23:00|4617.04|4616.64|4618.29|4617.89|4618.29|4617.89|4617.04|4616.64|1150
1641838990000|2022-01-10 18:23:10|4618.54|4618.14|4619.29|4618.89|4619.29|4618.89|4618.54|4618.14|586
1641839000000|2022-01-10 18:23:20|4619.04|4618.64|4621.04|4620.64|4621.04|4620.64|4619.04|4618.64|1180
1641839010000|2022-01-10 18:23:30|4621.29|4620.89|4621.04|4620.64|4621.29|4620.89|4620.54|4620.14|778
1641839020000|2022-01-10 18:23:40|4621.29|4620.89|4622.16|4621.76|4622.29|4621.89|4621.29|4620.89|1308
1641839030000|2022-01-10 18:23:50|4622.29|4621.89|4623.54|4623.14|4623.54|4623.14|4622.29|4621.89|1621
1641839040000|2022-01-10 18:24:00|4623.29|4622.89|4623.79|4623.39|4624.04|4623.64|4623.29|4622.89|962
1641839050000|2022-01-10 18:24:10|4623.54|4623.14|4623.29|4622.89|4624.04|4623.64|4623.29|4622.89|1404
1641839060000|2022-01-10 18:24:20|4623.04|4622.64|4623.54|4623.14|4623.79|4623.39|4622.79|4622.39|552
1641839070000|2022-01-10 18:24:30|4623.29|4622.89|4623.29|4622.89|4623.54|4623.14|4623.04|4622.64|373
1641839080000|2022-01-10 18:24:40|4623.04|4622.64|4622.54|4622.14|4623.04|4622.64|4622.29|4621.89|439
1641839090000|2022-01-10 18:24:50|4622.79|4622.39|4622.54|4622.14|4623.04|4622.64|4622.54|4622.14|293
1641839100000|2022-01-10 18:25:00|4622.79|4622.39|4621.79|4621.39|4622.79|4622.39|4621.79|4621.39|573
1641839110000|2022-01-10 18:25:10|4622.04|4621.64|4621.79|4621.39|4622.04|4621.64|4621.54|4621.14|334
1641839120000|2022-01-10 18:25:20|4621.54|4621.14|4622.04|4621.64|4622.04|4621.64|4621.29|4620.89|479
1641839130000|2022-01-10 18:25:30|4621.79|4621.39|4622.04|4621.64|4622.16|4621.76|4621.79|4621.39|260
1641839140000|2022-01-10 18:25:40|4621.79|4621.39|4622.79|4622.39|4622.79|4622.39|4621.79|4621.39|425
1641839150000|2022-01-10 18:25:50|4623.04|4622.64|4622.29|4621.89|4623.04|4622.64|4622.16|4621.76|265
1641839160000|2022-01-10 18:26:00|4622.54|4622.14|4623.04|4622.64|4623.04|4622.64|4622.54|4622.14|265
1641839170000|2022-01-10 18:26:10|4623.29|4622.89|4622.79|4622.39|4623.54|4623.14|4622.79|4622.39|455
1641839180000|2022-01-10 18:26:20|4623.04|4622.64|4623.04|4622.64|4623.04|4622.64|4622.54|4622.14|170
1641839190000|2022-01-10 18:26:30|4622.54|4622.14|4622.79|4622.39|4622.91|4622.51|4622.54|4622.14|175
1641839200000|2022-01-10 18:26:40|4622.91|4622.51|4623.29|4622.89|4623.54|4623.14|4622.54|4622.14|290
1641839210000|2022-01-10 18:26:50|4623.04|4622.64|4623.54|4623.14|4623.54|4623.14|4623.04|4622.64|292
1641839220000|2022-01-10 18:27:00|4623.29|4622.89|4623.79|4623.39|4623.79|4623.39|4623.29|4622.89|510
1641839230000|2022-01-10 18:27:10|4624.04|4623.64|4624.04|4623.64|4624.04|4623.64|4624.04|4623.64|260
1641839240000|2022-01-10 18:27:20|4623.91|4623.51|4624.04|4623.64|4624.04|4623.64|4623.91|4623.51|1780
1641839250000|2022-01-10 18:27:30|4623.79|4623.39|4623.79|4623.39|4624.04|4623.64|4623.79|4623.39|482
1641839260000|2022-01-10 18:27:40|4624.04|4623.64|4623.79|4623.39|4624.04|4623.64|4623.79|4623.39|405
1641839270000|2022-01-10 18:27:50|4624.04|4623.64|4624.04|4623.64|4624.04|4623.64|4623.79|4623.39|236
1641839280000|2022-01-10 18:28:00|4623.79|4623.39|4624.04|4623.64|4624.04|4623.64|4623.79|4623.39|576
1641839290000|2022-01-10 18:28:10|4623.79|4623.39|4623.29|4622.89|4623.79|4623.39|4623.29|4622.89|1287
1641839300000|2022-01-10 18:28:20|4623.54|4623.14|4623.29|4622.89|4624.54|4624.14|4623.29|4622.89|1308
1641839310000|2022-01-10 18:28:30|4623.54|4623.14|4622.04|4621.64|4623.54|4623.14|4622.04|4621.64|734
1641839320000|2022-01-10 18:28:40|4621.79|4621.39|4621.04|4620.64|4621.79|4621.39|4620.54|4620.14|739
1641839330000|2022-01-10 18:28:50|4620.79|4620.39|4622.04|4621.64|4622.04|4621.64|4620.79|4620.39|252
1641839340000|2022-01-10 18:29:00|4621.91|4621.51|4622.29|4621.89|4622.29|4621.89|4621.29|4620.89|836
1641839350000|2022-01-10 18:29:10|4622.04|4621.64|4622.54|4622.14|4622.54|4622.14|4622.04|4621.64|265
1641839360000|2022-01-10 18:29:20|4622.79|4622.39|4622.54|4622.14|4622.79|4622.39|4622.29|4621.89|156
1641839370000|2022-01-10 18:29:30|4622.41|4622.01|4622.29|4621.89|4622.79|4622.39|4622.29|4621.89|190
1641839380000|2022-01-10 18:29:40|4622.04|4621.64|4621.79|4621.39|4622.04|4621.64|4621.29|4620.89|475
1641839390000|2022-01-10 18:29:50|4621.54|4621.14|4621.79|4621.39|4621.79|4621.39|4621.04|4620.64|390
1641839400000|2022-01-10 18:30:00|4621.54|4621.14|4621.54|4621.14|4621.79|4621.39|4621.29|4620.89|475
1641839410000|2022-01-10 18:30:10|4621.29|4620.89|4621.79|4621.39|4622.29|4621.89|4621.29|4620.89|307
1641839420000|2022-01-10 18:30:20|4622.04|4621.64|4621.79|4621.39|4622.04|4621.64|4621.54|4621.14|340
1641839430000|2022-01-10 18:30:30|4622.04|4621.64|4623.54|4623.14|4623.54|4623.14|4621.79|4621.39|359
1641839440000|2022-01-10 18:30:40|4623.29|4622.89|4623.04|4622.64|4623.54|4623.14|4623.04|4622.64|321
1641839450000|2022-01-10 18:30:50|4622.79|4622.39|4622.29|4621.89|4622.79|4622.39|4622.04|4621.64|333
1641839460000|2022-01-10 18:31:00|4622.54|4622.14|4623.29|4622.89|4623.29|4622.89|4622.54|4622.14|320
1641839470000|2022-01-10 18:31:10|4623.54|4623.14|4624.04|4623.64|4624.29|4623.89|4623.29|4622.89|627
1641839480000|2022-01-10 18:31:20|4624.29|4623.89|4624.79|4624.39|4625.04|4624.64|4624.29|4623.89|664
1641839490000|2022-01-10 18:31:30|4625.04|4624.64|4624.79|4624.39|4625.04|4624.64|4624.54|4624.14|527
1641839500000|2022-01-10 18:31:40|4624.54|4624.14|4624.54|4624.14|4624.54|4624.14|4624.54|4624.14|354
1641839510000|2022-01-10 18:31:50|4624.79|4624.39|4625.04|4624.64|4625.29|4624.89|4624.79|4624.39|725
1641839520000|2022-01-10 18:32:00|4624.79|4624.39|4623.79|4623.39|4625.04|4624.64|4623.79|4623.39|628
1641839530000|2022-01-10 18:32:10|4623.54|4623.14|4622.79|4622.39|4623.54|4623.14|4622.54|4622.14|461
1641839540000|2022-01-10 18:32:20|4622.91|4622.51|4622.66|4622.26|4623.04|4622.64|4622.66|4622.26|440
1641839550000|2022-01-10 18:32:30|4622.54|4622.14|4622.29|4621.89|4622.54|4622.14|4622.04|4621.64|504
1641839560000|2022-01-10 18:32:40|4622.54|4622.14|4622.29|4621.89|4622.54|4622.14|4622.29|4621.89|215
1641839570000|2022-01-10 18:32:50|4622.04|4621.64|4621.54|4621.14|4622.04|4621.64|4621.29|4620.89|354
1641839580000|2022-01-10 18:33:00|4621.29|4620.89|4620.04|4619.64|4621.54|4621.14|4620.04|4619.64|1096
1641839590000|2022-01-10 18:33:10|4620.29|4619.89|4620.04|4619.64|4620.54|4620.14|4619.79|4619.39|835
1641839600000|2022-01-10 18:33:20|4619.79|4619.39|4619.29|4618.89|4619.79|4619.39|4619.04|4618.64|1185
1641839610000|2022-01-10 18:33:30|4620.04|4619.64|4620.04|4619.64|4620.29|4619.89|4619.54|4619.14|952
1641839620000|2022-01-10 18:33:40|4620.16|4619.76|4620.04|4619.64|4620.29|4619.89|4619.79|4619.39|318
1641839630000|2022-01-10 18:33:50|4620.29|4619.89|4620.04|4619.64|4620.29|4619.89|4619.79|4619.39|430
1641839640000|2022-01-10 18:34:00|4619.79|4619.39|4618.54|4618.14|4619.79|4619.39|4618.54|4618.14|743
1641839650000|2022-01-10 18:34:10|4618.29|4617.89|4618.54|4618.14|4619.04|4618.64|4618.04|4617.64|554
1641839660000|2022-01-10 18:34:20|4619.04|4618.64|4619.04|4618.64|4619.29|4618.89|4618.79|4618.39|377
1641839670000|2022-01-10 18:34:30|4619.29|4618.89|4618.54|4618.14|4619.29|4618.89|4618.29|4617.89|416
1641839680000|2022-01-10 18:34:40|4619.04|4618.64|4619.54|4619.14|4620.04|4619.64|4619.04|4618.64|328
1641839690000|2022-01-10 18:34:50|4619.79|4619.39|4620.29|4619.89|4620.29|4619.89|4619.54|4619.14|318
1641839700000|2022-01-10 18:35:00|4620.79|4620.39|4620.54|4620.14|4622.04|4621.64|4620.29|4619.89|764
1641839710000|2022-01-10 18:35:10|4620.29|4619.89|4620.29|4619.89|4620.79|4620.39|4620.04|4619.64|394
1641839720000|2022-01-10 18:35:20|4620.04|4619.64|4621.54|4621.14|4621.79|4621.39|4619.79|4619.39|396
1641839730000|2022-01-10 18:35:30|4621.29|4620.89|4621.79|4621.39|4621.79|4621.39|4621.29|4620.89|380
1641839740000|2022-01-10 18:35:40|4621.54|4621.14|4621.04|4620.64|4621.54|4621.14|4621.04|4620.64|398
1641839750000|2022-01-10 18:35:50|4621.29|4620.89|4621.04|4620.64|4621.29|4620.89|4620.79|4620.39|395
1641839760000|2022-01-10 18:36:00|4620.54|4620.14|4620.04|4619.64|4620.54|4620.14|4620.04|4619.64|327
1641839770000|2022-01-10 18:36:10|4619.79|4619.39|4621.04|4620.64|4621.04|4620.64|4619.79|4619.39|261
1641839780000|2022-01-10 18:36:20|4620.79|4620.39|4620.54|4620.14|4620.79|4620.39|4620.29|4619.89|420
1641839790000|2022-01-10 18:36:30|4620.29|4619.89|4622.04|4621.64|4622.04|4621.64|4620.29|4619.89|656
1641839800000|2022-01-10 18:36:40|4621.79|4621.39|4622.54|4622.14|4622.79|4622.39|4621.79|4621.39|623
1641839810000|2022-01-10 18:36:50|4622.79|4622.39|4621.79|4621.39|4622.79|4622.39|4621.79|4621.39|583
1641839820000|2022-01-10 18:37:00|4622.04|4621.64|4621.29|4620.89|4622.04|4621.64|4621.04|4620.64|452
1641839830000|2022-01-10 18:37:10|4621.79|4621.39|4621.54|4621.14|4622.29|4621.89|4621.54|4621.14|686
1641839840000|2022-01-10 18:37:20|4621.79|4621.39|4621.29|4620.89|4621.79|4621.39|4621.16|4620.76|188
1641839850000|2022-01-10 18:37:30|4621.04|4620.64|4620.54|4620.14|4621.29|4620.89|4620.29|4619.89|320
1641839860000|2022-01-10 18:37:40|4620.29|4619.89|4620.04|4619.64|4620.54|4620.14|4619.54|4619.14|242
1641839870000|2022-01-10 18:37:50|4620.29|4619.89|4620.54|4620.14|4620.79|4620.39|4620.29|4619.89|208
1641839880000|2022-01-10 18:38:00|4620.29|4619.89|4620.54|4620.14|4620.79|4620.39|4620.29|4619.89|226
1641839890000|2022-01-10 18:38:10|4620.79|4620.39|4620.04|4619.64|4620.79|4620.39|4620.04|4619.64|378
1641839900000|2022-01-10 18:38:20|4620.29|4619.89|4621.04|4620.64|4621.04|4620.64|4620.04|4619.64|958
1641839910000|2022-01-10 18:38:30|4620.79|4620.39|4620.29|4619.89|4621.04|4620.64|4620.04|4619.64|424
1641839920000|2022-01-10 18:38:40|4620.04|4619.64|4619.29|4618.89|4620.04|4619.64|4619.04|4618.64|404
1641839930000|2022-01-10 18:38:50|4618.79|4618.39|4619.04|4618.64|4619.54|4619.14|4618.79|4618.39|420
1641839940000|2022-01-10 18:39:00|4619.29|4618.89|4618.79|4618.39|4619.79|4619.39|4618.79|4618.39|499
1641839950000|2022-01-10 18:39:10|4618.54|4618.14|4618.54|4618.14|4619.04|4618.64|4618.54|4618.14|412
1641839960000|2022-01-10 18:39:20|4619.29|4618.89|4619.29|4618.89|4619.79|4619.39|4619.29|4618.89|276
1641839970000|2022-01-10 18:39:30|4619.04|4618.64|4618.79|4618.39|4619.29|4618.89|4618.79|4618.39|410
1641839980000|2022-01-10 18:39:40|4618.54|4618.14|4618.54|4618.14|4618.79|4618.39|4618.29|4617.89|570
1641839990000|2022-01-10 18:39:50|4618.79|4618.39|4619.04|4618.64|4619.04|4618.64|4618.29|4617.89|298
1641840000000|2022-01-10 18:40:00|4619.29|4618.89|4618.29|4617.89|4619.29|4618.89|4618.29|4617.89|250
1641840010000|2022-01-10 18:40:10|4618.54|4618.14|4618.04|4617.64|4618.54|4618.14|4618.04|4617.64|261
1641840020000|2022-01-10 18:40:20|4618.16|4617.76|4620.54|4620.14|4621.04|4620.64|4618.16|4617.76|444
1641840030000|2022-01-10 18:40:30|4620.79|4620.39|4621.04|4620.64|4621.29|4620.89|4620.54|4620.14|401
1641840040000|2022-01-10 18:40:40|4621.29|4620.89|4621.29|4620.89|4621.29|4620.89|4621.04|4620.64|210
1641840050000|2022-01-10 18:40:50|4621.54|4621.14|4622.29|4621.89|4622.54|4622.14|4621.29|4620.89|592
1641840060000|2022-01-10 18:41:00|4622.54|4622.14|4621.79|4621.39|4622.54|4622.14|4621.79|4621.39|1176
1641840070000|2022-01-10 18:41:10|4622.04|4621.64|4622.29|4621.89|4622.29|4621.89|4621.79|4621.39|162
1641840080000|2022-01-10 18:41:20|4622.54|4622.14|4623.79|4623.39|4623.79|4623.39|4622.29|4621.89|536
1641840090000|2022-01-10 18:41:30|4623.54|4623.14|4623.04|4622.64|4623.54|4623.14|4622.79|4622.39|401
1641840100000|2022-01-10 18:41:40|4622.79|4622.39|4623.79|4623.39|4624.04|4623.64|4622.79|4622.39|535
1641840110000|2022-01-10 18:41:50|4623.54|4623.14|4624.54|4624.14|4624.54|4624.14|4623.54|4623.14|327
1641840120000|2022-01-10 18:42:00|4624.29|4623.89|4624.54|4624.14|4624.54|4624.14|4623.54|4623.14|678
1641840130000|2022-01-10 18:42:10|4624.29|4623.89|4625.79|4625.39|4626.04|4625.64|4624.29|4623.89|950
1641840140000|2022-01-10 18:42:20|4626.04|4625.64|4625.79|4625.39|4626.29|4625.89|4625.79|4625.39|532
1641840150000|2022-01-10 18:42:30|4625.54|4625.14|4625.79|4625.39|4626.54|4626.14|4625.29|4624.89|617
1641840160000|2022-01-10 18:42:40|4626.04|4625.64|4626.29|4625.89|4626.54|4626.14|4626.04|4625.64|269
1641840170000|2022-01-10 18:42:50|4626.54|4626.14|4626.79|4626.39|4627.29|4626.89|4626.54|4626.14|782
1641840180000|2022-01-10 18:43:00|4627.04|4626.64|4627.54|4627.14|4627.79|4627.39|4627.04|4626.64|1418
1641840190000|2022-01-10 18:43:10|4627.79|4627.39|4627.54|4627.14|4628.04|4627.64|4627.54|4627.14|423
1641840200000|2022-01-10 18:43:20|4627.29|4626.89|4627.54|4627.14|4627.54|4627.14|4627.29|4626.89|512
1641840210000|2022-01-10 18:43:30|4627.79|4627.39|4627.79|4627.39|4627.79|4627.39|4627.54|4627.14|701
1641840220000|2022-01-10 18:43:40|4628.04|4627.64|4628.04|4627.64|4628.54|4628.14|4627.79|4627.39|581
1641840230000|2022-01-10 18:43:50|4627.79|4627.39|4627.79|4627.39|4627.79|4627.39|4627.04|4626.64|491
1641840240000|2022-01-10 18:44:00|4627.91|4627.51|4628.54|4628.14|4628.79|4628.39|4627.91|4627.51|591
1641840250000|2022-01-10 18:44:10|4628.29|4627.89|4627.79|4627.39|4628.29|4627.89|4627.79|4627.39|421
1641840260000|2022-01-10 18:44:20|4628.04|4627.64|4628.04|4627.64|4628.29|4627.89|4627.54|4627.14|299
1641840270000|2022-01-10 18:44:30|4628.29|4627.89|4628.29|4627.89|4628.79|4628.39|4628.04|4627.64|254
1641840280000|2022-01-10 18:44:40|4628.54|4628.14|4628.04|4627.64|4628.79|4628.39|4628.04|4627.64|302
1641840290000|2022-01-10 18:44:50|4628.29|4627.89|4628.29|4627.89|4628.29|4627.89|4628.04|4627.64|216
1641840300000|2022-01-10 18:45:00|4628.04|4627.64|4628.04|4627.64|4628.29|4627.89|4627.54|4627.14|910
1641840310000|2022-01-10 18:45:10|4627.79|4627.39|4627.04|4626.64|4627.79|4627.39|4627.04|4626.64|838
1641840320000|2022-01-10 18:45:20|4626.54|4626.14|4627.04|4626.64|4627.79|4627.39|4626.54|4626.14|662
1641840330000|2022-01-10 18:45:30|4627.29|4626.89|4627.29|4626.89|4627.29|4626.89|4626.54|4626.14|274
1641840340000|2022-01-10 18:45:40|4627.04|4626.64|4626.54|4626.14|4627.04|4626.64|4626.29|4625.89|351
1641840350000|2022-01-10 18:45:50|4626.79|4626.39|4626.54|4626.14|4626.79|4626.39|4626.54|4626.14|217
1641840360000|2022-01-10 18:46:00|4626.79|4626.39|4625.54|4625.14|4626.79|4626.39|4625.29|4624.89|745
1641840370000|2022-01-10 18:46:10|4625.79|4625.39|4625.54|4625.14|4626.04|4625.64|4625.54|4625.14|202
1641840380000|2022-01-10 18:46:20|4625.29|4624.89|4625.04|4624.64|4625.54|4625.14|4625.04|4624.64|423
1641840390000|2022-01-10 18:46:30|4625.29|4624.89|4625.79|4625.39|4626.04|4625.64|4625.29|4624.89|331
1641840400000|2022-01-10 18:46:40|4626.04|4625.64|4626.29|4625.89|4626.29|4625.89|4625.79|4625.39|305
1641840410000|2022-01-10 18:46:50|4626.54|4626.14|4626.29|4625.89|4626.79|4626.39|4626.29|4625.89|372
1641840420000|2022-01-10 18:47:00|4626.04|4625.64|4626.54|4626.14|4626.54|4626.14|4626.04|4625.64|615
1641840430000|2022-01-10 18:47:10|4627.04|4626.64|4626.29|4625.89|4627.04|4626.64|4626.29|4625.89|842
1641840440000|2022-01-10 18:47:20|4625.79|4625.39|4626.04|4625.64|4626.29|4625.89|4625.79|4625.39|192
1641840450000|2022-01-10 18:47:30|4626.29|4625.89|4627.54|4627.14|4627.54|4627.14|4626.04|4625.64|242
1641840460000|2022-01-10 18:47:40|4627.79|4627.39|4628.54|4628.14|4629.04|4628.64|4627.79|4627.39|623
1641840470000|2022-01-10 18:47:50|4628.29|4627.89|4629.79|4629.39|4630.04|4629.64|4628.29|4627.89|1009
1641840480000|2022-01-10 18:48:00|4629.54|4629.14|4629.04|4628.64|4629.66|4629.26|4629.04|4628.64|597
1641840490000|2022-01-10 18:48:10|4629.29|4628.89|4629.04|4628.64|4629.29|4628.89|4629.04|4628.64|527
1641840500000|2022-01-10 18:48:20|4629.29|4628.89|4629.79|4629.39|4630.04|4629.64|4629.29|4628.89|487
1641840510000|2022-01-10 18:48:30|4629.54|4629.14|4630.79|4630.39|4631.04|4630.64|4629.54|4629.14|820
1641840520000|2022-01-10 18:48:40|4630.54|4630.14|4631.29|4630.89|4631.29|4630.89|4630.54|4630.14|507
1641840530000|2022-01-10 18:48:50|4630.79|4630.39|4631.29|4630.89|4631.29|4630.89|4630.79|4630.39|634
1641840540000|2022-01-10 18:49:00|4631.54|4631.14|4630.54|4630.14|4631.54|4631.14|4630.54|4630.14|497
1641840550000|2022-01-10 18:49:10|4630.79|4630.39|4631.29|4630.89|4631.54|4631.14|4630.79|4630.39|358
1641840560000|2022-01-10 18:49:20|4631.04|4630.64|4630.54|4630.14|4631.29|4630.89|4630.54|4630.14|502
1641840570000|2022-01-10 18:49:30|4630.29|4629.89|4629.29|4628.89|4630.79|4630.39|4629.29|4628.89|516
1641840580000|2022-01-10 18:49:40|4629.54|4629.14|4630.04|4629.64|4630.04|4629.64|4629.54|4629.14|331
1641840590000|2022-01-10 18:49:50|4630.29|4629.89|4630.54|4630.14|4630.54|4630.14|4630.04|4629.64|306
1641840600000|2022-01-10 18:50:00|4630.79|4630.39|4631.54|4631.14|4631.54|4631.14|4630.29|4629.89|370
1641840610000|2022-01-10 18:50:10|4631.29|4630.89|4631.79|4631.39|4632.04|4631.64|4631.29|4630.89|343
1641840620000|2022-01-10 18:50:20|4631.54|4631.14|4631.54|4631.14|4631.79|4631.39|4631.04|4630.64|350
1641840630000|2022-01-10 18:50:30|4631.79|4631.39|4633.29|4632.89|4633.54|4633.14|4631.79|4631.39|990
1641840640000|2022-01-10 18:50:40|4633.54|4633.14|4635.04|4634.64|4635.29|4634.89|4633.54|4633.14|1825
1641840650000|2022-01-10 18:50:50|4634.79|4634.39|4634.54|4634.14|4635.04|4634.64|4634.54|4634.14|633
1641840660000|2022-01-10 18:51:00|4634.29|4633.89|4634.79|4634.39|4634.91|4634.51|4634.04|4633.64|924
1641840670000|2022-01-10 18:51:10|4634.54|4634.14|4633.79|4633.39|4634.54|4634.14|4633.79|4633.39|456
1641840680000|2022-01-10 18:51:20|4634.04|4633.64|4634.54|4634.14|4634.79|4634.39|4633.79|4633.39|680
1641840690000|2022-01-10 18:51:30|4634.29|4633.89|4635.29|4634.89|4635.54|4635.14|4634.29|4633.89|388
1641840700000|2022-01-10 18:51:40|4635.54|4635.14|4635.04|4634.64|4635.54|4635.14|4634.79|4634.39|777
1641840710000|2022-01-10 18:51:50|4634.79|4634.39|4635.41|4635.01|4635.54|4635.14|4634.54|4634.14|340
1641840720000|2022-01-10 18:52:00|4635.54|4635.14|4635.79|4635.39|4636.29|4635.89|4635.29|4634.89|527
1641840730000|2022-01-10 18:52:10|4635.54|4635.14|4635.79|4635.39|4636.04|4635.64|4635.29|4634.89|610
1641840740000|2022-01-10 18:52:20|4635.66|4635.26|4636.29|4635.89|4636.54|4636.14|4635.54|4635.14|877
1641840750000|2022-01-10 18:52:30|4636.54|4636.14|4635.79|4635.39|4636.79|4636.39|4635.79|4635.39|761
1641840760000|2022-01-10 18:52:40|4635.54|4635.14|4636.04|4635.64|4636.29|4635.89|4635.54|4635.14|892
1641840770000|2022-01-10 18:52:50|4636.16|4635.76|4636.04|4635.64|4636.54|4636.14|4635.79|4635.39|835
1641840780000|2022-01-10 18:53:00|4636.29|4635.89|4636.54|4636.14|4636.54|4636.14|4635.54|4635.14|937
1641840790000|2022-01-10 18:53:10|4636.29|4635.89|4637.04|4636.64|4637.54|4637.14|4636.29|4635.89|1489
1641840800000|2022-01-10 18:53:20|4637.54|4637.14|4637.04|4636.64|4637.54|4637.14|4636.54|4636.14|689
1641840810000|2022-01-10 18:53:30|4637.29|4636.89|4637.04|4636.64|4637.54|4637.14|4637.04|4636.64|517
1641840820000|2022-01-10 18:53:40|4636.54|4636.14|4636.29|4635.89|4636.79|4636.39|4636.29|4635.89|359
1641840830000|2022-01-10 18:53:50|4636.54|4636.14|4636.54|4636.14|4636.54|4636.14|4636.29|4635.89|445
1641840840000|2022-01-10 18:54:00|4636.29|4635.89|4636.79|4636.39|4637.04|4636.64|4636.29|4635.89|470
1641840850000|2022-01-10 18:54:10|4637.04|4636.64|4636.54|4636.14|4637.04|4636.64|4636.54|4636.14|419
1641840860000|2022-01-10 18:54:20|4636.29|4635.89|4636.79|4636.39|4637.04|4636.64|4636.04|4635.64|445
1641840870000|2022-01-10 18:54:30|4637.04|4636.64|4636.54|4636.14|4637.04|4636.64|4636.54|4636.14|230
1641840880000|2022-01-10 18:54:40|4636.29|4635.89|4636.54|4636.14|4636.79|4636.39|4636.29|4635.89|447
1641840890000|2022-01-10 18:54:50|4636.79|4636.39|4636.54|4636.14|4636.79|4636.39|4636.29|4635.89|273
1641840900000|2022-01-10 18:55:00|4636.29|4635.89|4637.16|4636.76|4637.54|4637.14|4636.29|4635.89|756
1641840910000|2022-01-10 18:55:10|4637.29|4636.89|4636.54|4636.14|4637.29|4636.89|4636.54|4636.14|400
1641840920000|2022-01-10 18:55:20|4636.66|4636.26|4636.54|4636.14|4636.79|4636.39|4636.29|4635.89|308
1641840930000|2022-01-10 18:55:30|4636.66|4636.26|4636.54|4636.14|4637.04|4636.64|4636.54|4636.14|399
1641840940000|2022-01-10 18:55:40|4636.79|4636.39|4636.79|4636.39|4637.29|4636.89|4636.79|4636.39|416
1641840950000|2022-01-10 18:55:50|4637.04|4636.64|4638.04|4637.64|4638.04|4637.64|4637.04|4636.64|677
1641840960000|2022-01-10 18:56:00|4637.79|4637.39|4635.79|4635.39|4637.79|4637.39|4635.79|4635.39|741
1641840970000|2022-01-10 18:56:10|4635.54|4635.14|4636.04|4635.64|4636.29|4635.89|4635.54|4635.14|411
1641840980000|2022-01-10 18:56:20|4636.29|4635.89|4636.54|4636.14|4636.79|4636.39|4636.29|4635.89|431
1641840990000|2022-01-10 18:56:30|4636.79|4636.39|4635.79|4635.39|4636.79|4636.39|4635.79|4635.39|314
1641841000000|2022-01-10 18:56:40|4635.54|4635.14|4635.54|4635.14|4636.04|4635.64|4635.29|4634.89|368
1641841010000|2022-01-10 18:56:50|4635.29|4634.89|4634.04|4633.64|4635.29|4634.89|4633.54|4633.14|921
1641841020000|2022-01-10 18:57:00|4634.54|4634.14|4633.79|4633.39|4634.54|4634.14|4633.54|4633.14|946
1641841030000|2022-01-10 18:57:10|4633.54|4633.14|4633.79|4633.39|4633.79|4633.39|4633.04|4632.64|856
1641841040000|2022-01-10 18:57:20|4634.04|4633.64|4633.54|4633.14|4634.04|4633.64|4633.04|4632.64|415
1641841050000|2022-01-10 18:57:30|4633.29|4632.89|4632.04|4631.64|4633.29|4632.89|4631.54|4631.14|2788
1641841060000|2022-01-10 18:57:40|4631.79|4631.39|4630.79|4630.39|4631.79|4631.39|4630.04|4629.64|1153
1641841070000|2022-01-10 18:57:50|4630.54|4630.14|4631.04|4630.64|4631.29|4630.89|4629.54|4629.14|913
1641841080000|2022-01-10 18:58:00|4631.29|4630.89|4632.54|4632.14|4632.79|4632.39|4631.29|4630.89|738
1641841090000|2022-01-10 18:58:10|4632.79|4632.39|4633.29|4632.89|4633.29|4632.89|4632.04|4631.64|605
1641841100000|2022-01-10 18:58:20|4633.04|4632.64|4633.04|4632.64|4633.29|4632.89|4632.29|4631.89|689
1641841110000|2022-01-10 18:58:30|4633.29|4632.89|4633.54|4633.14|4633.79|4633.39|4633.29|4632.89|516
1641841120000|2022-01-10 18:58:40|4633.29|4632.89|4633.29|4632.89|4633.29|4632.89|4632.79|4632.39|390
1641841130000|2022-01-10 18:58:50|4633.54|4633.14|4634.54|4634.14|4634.79|4634.39|4633.29|4632.89|768
1641841140000|2022-01-10 18:59:00|4634.79|4634.39|4635.29|4634.89|4635.54|4635.14|4634.79|4634.39|1027
1641841150000|2022-01-10 18:59:10|4635.04|4634.64|4635.54|4635.14|4635.54|4635.14|4634.79|4634.39|1200
1641841160000|2022-01-10 18:59:20|4635.29|4634.89|4635.29|4634.89|4635.79|4635.39|4635.04|4634.64|952
1641841170000|2022-01-10 18:59:30|4635.04|4634.64|4635.04|4634.64|4635.04|4634.64|4634.54|4634.14|564
1641841180000|2022-01-10 18:59:40|4635.16|4634.76|4634.54|4634.14|4635.54|4635.14|4634.54|4634.14|555
1641841190000|2022-01-10 18:59:50|4634.79|4634.39|4635.04|4634.64|4635.54|4635.14|4634.54|4634.14|1073
1641841200000|2022-01-10 19:00:00|4635.54|4635.14|4634.54|4634.14|4636.29|4635.89|4633.54|4633.14|4063
1641841210000|2022-01-10 19:00:10|4634.29|4633.89|4636.04|4635.64|4636.04|4635.64|4633.79|4633.39|1467
1641841220000|2022-01-10 19:00:20|4635.79|4635.39|4635.29|4634.89|4636.04|4635.64|4635.29|4634.89|473
1641841230000|2022-01-10 19:00:30|4635.54|4635.14|4635.04|4634.64|4635.54|4635.14|4634.79|4634.39|399
1641841240000|2022-01-10 19:00:40|4635.29|4634.89|4635.79|4635.39|4636.04|4635.64|4635.29|4634.89|338
1641841250000|2022-01-10 19:00:50|4636.04|4635.64|4635.54|4635.14|4636.04|4635.64|4635.29|4634.89|247
1641841260000|2022-01-10 19:01:00|4635.79|4635.39|4637.04|4636.64|4637.29|4636.89|4635.79|4635.39|725
1641841270000|2022-01-10 19:01:10|4637.29|4636.89|4637.29|4636.89|4637.54|4637.14|4637.04|4636.64|319
1641841280000|2022-01-10 19:01:20|4637.54|4637.14|4637.54|4637.14|4637.79|4637.39|4637.41|4637.01|348
1641841290000|2022-01-10 19:01:30|4637.79|4637.39|4638.04|4637.64|4638.29|4637.89|4637.54|4637.14|515
1641841300000|2022-01-10 19:01:40|4638.29|4637.89|4639.79|4639.39|4639.79|4639.39|4638.29|4637.89|1285
1641841310000|2022-01-10 19:01:50|4640.04|4639.64|4640.29|4639.89|4640.54|4640.14|4640.04|4639.64|823
1641841320000|2022-01-10 19:02:00|4640.54|4640.14|4639.54|4639.14|4640.54|4640.14|4639.29|4638.89|939
1641841330000|2022-01-10 19:02:10|4640.04|4639.64|4640.54|4640.14|4640.79|4640.39|4640.04|4639.64|840
1641841340000|2022-01-10 19:02:20|4640.29|4639.89|4641.04|4640.64|4641.29|4640.89|4640.29|4639.89|666
1641841350000|2022-01-10 19:02:30|4640.79|4640.39|4640.54|4640.14|4641.04|4640.64|4640.29|4639.89|793
1641841360000|2022-01-10 19:02:40|4640.29|4639.89|4640.29|4639.89|4640.79|4640.39|4640.29|4639.89|649
1641841370000|2022-01-10 19:02:50|4640.54|4640.14|4640.79|4640.39|4640.79|4640.39|4640.29|4639.89|309
1641841380000|2022-01-10 19:03:00|4641.04|4640.64|4641.04|4640.64|4641.79|4641.39|4640.79|4640.39|892
1641841390000|2022-01-10 19:03:10|4640.54|4640.14|4639.79|4639.39|4640.54|4640.14|4639.79|4639.39|603
1641841400000|2022-01-10 19:03:20|4640.04|4639.64|4639.79|4639.39|4640.04|4639.64|4639.54|4639.14|912
1641841410000|2022-01-10 19:03:30|4639.54|4639.14|4639.54|4639.14|4639.54|4639.14|4639.04|4638.64|987
1641841420000|2022-01-10 19:03:40|4639.29|4638.89|4639.54|4639.14|4639.54|4639.14|4639.04|4638.64|240
1641841430000|2022-01-10 19:03:50|4639.79|4639.39|4640.04|4639.64|4640.29|4639.89|4639.79|4639.39|430
1641841440000|2022-01-10 19:04:00|4639.79|4639.39|4640.54|4640.14|4640.79|4640.39|4639.79|4639.39|563
1641841450000|2022-01-10 19:04:10|4640.29|4639.89|4639.54|4639.14|4641.04|4640.64|4639.54|4639.14|838
1641841460000|2022-01-10 19:04:20|4639.66|4639.26|4641.29|4640.89|4641.29|4640.89|4639.54|4639.14|604
1641841470000|2022-01-10 19:04:30|4641.54|4641.14|4641.54|4641.14|4642.04|4641.64|4641.54|4641.14|943
1641841480000|2022-01-10 19:04:40|4641.29|4640.89|4642.04|4641.64|4642.04|4641.64|4641.29|4640.89|521
1641841490000|2022-01-10 19:04:50|4642.29|4641.89|4642.04|4641.64|4642.29|4641.89|4641.79|4641.39|669
1641841500000|2022-01-10 19:05:00|4642.29|4641.89|4641.29|4640.89|4642.29|4641.89|4641.29|4640.89|535
1641841510000|2022-01-10 19:05:10|4641.04|4640.64|4641.29|4640.89|4641.54|4641.14|4641.04|4640.64|708
1641841520000|2022-01-10 19:05:20|4641.04|4640.64|4640.29|4639.89|4641.04|4640.64|4640.29|4639.89|563
1641841530000|2022-01-10 19:05:30|4640.16|4639.76|4640.79|4640.39|4640.79|4640.39|4639.54|4639.14|646
1641841540000|2022-01-10 19:05:40|4640.54|4640.14|4640.54|4640.14|4640.79|4640.39|4640.04|4639.64|301
1641841550000|2022-01-10 19:05:50|4640.79|4640.39|4641.29|4640.89|4642.04|4641.64|4640.79|4640.39|278
1641841560000|2022-01-10 19:06:00|4641.41|4641.01|4639.79|4639.39|4641.41|4641.01|4639.54|4639.14|418
1641841570000|2022-01-10 19:06:10|4640.04|4639.64|4640.04|4639.64|4640.29|4639.89|4639.54|4639.14|266
1641841580000|2022-01-10 19:06:20|4640.29|4639.89|4641.54|4641.14|4641.54|4641.14|4640.29|4639.89|664
1641841590000|2022-01-10 19:06:30|4641.29|4640.89|4642.04|4641.64|4642.04|4641.64|4641.29|4640.89|335
1641841600000|2022-01-10 19:06:40|4641.79|4641.39|4642.79|4642.39|4642.79|4642.39|4641.79|4641.39|632
1641841610000|2022-01-10 19:06:50|4643.04|4642.64|4642.29|4641.89|4643.04|4642.64|4642.04|4641.64|854
1641841620000|2022-01-10 19:07:00|4642.54|4642.14|4643.29|4642.89|4643.54|4643.14|4642.54|4642.14|845
1641841630000|2022-01-10 19:07:10|4643.54|4643.14|4644.79|4644.39|4645.04|4644.64|4643.29|4642.89|1644
1641841640000|2022-01-10 19:07:20|4645.04|4644.64|4645.54|4645.14|4645.79|4645.39|4645.04|4644.64|1254
1641841650000|2022-01-10 19:07:30|4645.29|4644.89|4645.29|4644.89|4645.79|4645.39|4645.29|4644.89|748
1641841660000|2022-01-10 19:07:40|4645.16|4644.76|4645.04|4644.64|4645.29|4644.89|4645.04|4644.64|824
1641841670000|2022-01-10 19:07:50|4645.29|4644.89|4644.79|4644.39|4645.29|4644.89|4644.29|4643.89|1051
1641841680000|2022-01-10 19:08:00|4644.54|4644.14|4646.04|4645.64|4646.04|4645.64|4644.04|4643.64|955
1641841690000|2022-01-10 19:08:10|4645.79|4645.39|4645.04|4644.64|4646.04|4645.64|4644.79|4644.39|676
1641841700000|2022-01-10 19:08:20|4644.79|4644.39|4644.29|4643.89|4645.29|4644.89|4644.29|4643.89|610
1641841710000|2022-01-10 19:08:30|4644.54|4644.14|4645.04|4644.64|4645.54|4645.14|4644.54|4644.14|560
1641841720000|2022-01-10 19:08:40|4645.16|4644.76|4645.29|4644.89|4645.54|4645.14|4645.16|4644.76|421
1641841730000|2022-01-10 19:08:50|4645.54|4645.14|4645.79|4645.39|4645.79|4645.39|4645.29|4644.89|460
1641841740000|2022-01-10 19:09:00|4646.04|4645.64|4645.79|4645.39|4646.04|4645.64|4645.54|4645.14|687
1641841750000|2022-01-10 19:09:10|4646.04|4645.64|4645.79|4645.39|4646.29|4645.89|4645.79|4645.39|720
1641841760000|2022-01-10 19:09:20|4646.04|4645.64|4646.04|4645.64|4646.29|4645.89|4645.54|4645.14|759
1641841770000|2022-01-10 19:09:30|4646.54|4646.14|4646.04|4645.64|4646.54|4646.14|4646.04|4645.64|505
1641841780000|2022-01-10 19:09:40|4646.29|4645.89|4646.54|4646.14|4646.54|4646.14|4645.79|4645.39|395
1641841790000|2022-01-10 19:09:50|4647.04|4646.64|4646.29|4645.89|4647.04|4646.64|4646.29|4645.89|689
1641841800000|2022-01-10 19:10:00|4646.54|4646.14|4646.29|4645.89|4646.79|4646.39|4646.16|4645.76|524
1641841810000|2022-01-10 19:10:10|4646.79|4646.39|4646.54|4646.14|4646.79|4646.39|4646.04|4645.64|1156
1641841820000|2022-01-10 19:10:20|4646.66|4646.26|4644.79|4644.39|4646.66|4646.26|4644.79|4644.39|756
1641841830000|2022-01-10 19:10:30|4644.54|4644.14|4643.29|4642.89|4644.79|4644.39|4643.29|4642.89|1013
1641841840000|2022-01-10 19:10:40|4643.54|4643.14|4642.29|4641.89|4643.54|4643.14|4642.29|4641.89|645
1641841850000|2022-01-10 19:10:50|4642.54|4642.14|4642.29|4641.89|4642.79|4642.39|4642.04|4641.64|556
1641841860000|2022-01-10 19:11:00|4642.54|4642.14|4643.54|4643.14|4643.66|4643.26|4642.54|4642.14|788
1641841870000|2022-01-10 19:11:10|4643.29|4642.89|4642.79|4642.39|4643.29|4642.89|4642.54|4642.14|519
1641841880000|2022-01-10 19:11:20|4642.54|4642.14|4643.04|4642.64|4643.04|4642.64|4641.79|4641.39|820
1641841890000|2022-01-10 19:11:30|4643.54|4643.14|4643.29|4642.89|4643.79|4643.39|4643.29|4642.89|389
1641841900000|2022-01-10 19:11:40|4643.54|4643.14|4642.29|4641.89|4643.54|4643.14|4642.29|4641.89|447
1641841910000|2022-01-10 19:11:50|4642.41|4642.01|4643.04|4642.64|4643.04|4642.64|4642.29|4641.89|387
1641841920000|2022-01-10 19:12:00|4643.16|4642.76|4643.54|4643.14|4643.79|4643.39|4643.04|4642.64|335
1641841930000|2022-01-10 19:12:10|4643.66|4643.26|4643.54|4643.14|4644.54|4644.14|4643.54|4643.14|856
1641841940000|2022-01-10 19:12:20|4643.04|4642.64|4642.79|4642.39|4643.04|4642.64|4641.79|4641.39|751
1641841950000|2022-01-10 19:12:30|4643.04|4642.64|4641.79|4641.39|4643.04|4642.64|4641.79|4641.39|326
1641841960000|2022-01-10 19:12:40|4642.04|4641.64|4641.79|4641.39|4642.04|4641.64|4641.54|4641.14|384
1641841970000|2022-01-10 19:12:50|4642.04|4641.64|4642.54|4642.14|4642.54|4642.14|4642.04|4641.64|256
1641841980000|2022-01-10 19:13:00|4642.29|4641.89|4642.79|4642.39|4643.29|4642.89|4642.29|4641.89|494
1641841990000|2022-01-10 19:13:10|4642.54|4642.14|4642.54|4642.14|4643.04|4642.64|4642.54|4642.14|200
1641842000000|2022-01-10 19:13:20|4642.79|4642.39|4643.54|4643.14|4643.79|4643.39|4642.54|4642.14|353
1641842010000|2022-01-10 19:13:30|4643.79|4643.39|4643.54|4643.14|4644.04|4643.64|4643.29|4642.89|277
1641842020000|2022-01-10 19:13:40|4643.29|4642.89|4642.79|4642.39|4643.54|4643.14|4642.54|4642.14|311
1641842030000|2022-01-10 19:13:50|4643.04|4642.64|4643.29|4642.89|4643.54|4643.14|4643.04|4642.64|222
1641842040000|2022-01-10 19:14:00|4643.54|4643.14|4643.79|4643.39|4644.04|4643.64|4643.54|4643.14|481
1641842050000|2022-01-10 19:14:10|4643.66|4643.26|4643.79|4643.39|4643.79|4643.39|4643.54|4643.14|258
1641842060000|2022-01-10 19:14:20|4643.66|4643.26|4643.79|4643.39|4644.04|4643.64|4643.54|4643.14|192
1641842070000|2022-01-10 19:14:30|4643.91|4643.51|4644.04|4643.64|4644.04|4643.64|4643.79|4643.39|133
1641842080000|2022-01-10 19:14:40|4644.29|4643.89|4644.04|4643.64|4644.29|4643.89|4643.54|4643.14|288
1641842090000|2022-01-10 19:14:50|4643.79|4643.39|4642.79|4642.39|4644.04|4643.64|4642.79|4642.39|501
1641842100000|2022-01-10 19:15:00|4643.04|4642.64|4644.79|4644.39|4644.79|4644.39|4642.29|4641.89|814
1641842110000|2022-01-10 19:15:10|4644.54|4644.14|4646.04|4645.64|4646.04|4645.64|4644.54|4644.14|694
1641842120000|2022-01-10 19:15:20|4645.79|4645.39|4645.29|4644.89|4646.04|4645.64|4645.29|4644.89|459
1641842130000|2022-01-10 19:15:30|4645.79|4645.39|4646.29|4645.89|4646.29|4645.89|4645.79|4645.39|526
1641842140000|2022-01-10 19:15:40|4646.04|4645.64|4646.54|4646.14|4646.79|4646.39|4646.04|4645.64|702
1641842150000|2022-01-10 19:15:50|4646.29|4645.89|4647.29|4646.89|4647.29|4646.89|4646.04|4645.64|629
1641842160000|2022-01-10 19:16:00|4647.54|4647.14|4648.04|4647.64|4648.04|4647.64|4647.29|4646.89|727
1641842170000|2022-01-10 19:16:10|4648.29|4647.89|4649.04|4648.64|4649.54|4649.14|4648.29|4647.89|1543
1641842180000|2022-01-10 19:16:20|4649.29|4648.89|4649.79|4649.39|4650.04|4649.64|4649.29|4648.89|734
1641842190000|2022-01-10 19:16:30|4649.54|4649.14|4649.79|4649.39|4650.04|4649.64|4649.54|4649.14|765
1641842200000|2022-01-10 19:16:40|4649.54|4649.14|4649.54|4649.14|4650.04|4649.64|4649.29|4648.89|484
1641842210000|2022-01-10 19:16:50|4649.29|4648.89|4649.04|4648.64|4649.54|4649.14|4649.04|4648.64|281
1641842220000|2022-01-10 19:17:00|4649.29|4648.89|4647.79|4647.39|4649.29|4648.89|4647.79|4647.39|430
1641842230000|2022-01-10 19:17:10|4647.54|4647.14|4647.29|4646.89|4647.79|4647.39|4647.04|4646.64|425
1641842240000|2022-01-10 19:17:20|4647.54|4647.14|4647.54|4647.14|4648.04|4647.64|4647.04|4646.64|469
1641842250000|2022-01-10 19:17:30|4647.29|4646.89|4647.54|4647.14|4647.79|4647.39|4646.79|4646.39|336
1641842260000|2022-01-10 19:17:40|4647.29|4646.89|4648.04|4647.64|4648.29|4647.89|4647.04|4646.64|519
1641842270000|2022-01-10 19:17:50|4647.79|4647.39|4646.79|4646.39|4647.79|4647.39|4646.54|4646.14|400
1641842280000|2022-01-10 19:18:00|4646.54|4646.14|4646.16|4645.76|4646.54|4646.14|4645.79|4645.39|482
1641842290000|2022-01-10 19:18:10|4646.29|4645.89|4645.79|4645.39|4646.29|4645.89|4645.54|4645.14|263
1641842300000|2022-01-10 19:18:20|4645.54|4645.14|4645.29|4644.89|4645.79|4645.39|4645.29|4644.89|523
1641842310000|2022-01-10 19:18:30|4645.54|4645.14|4644.29|4643.89|4645.79|4645.39|4644.29|4643.89|465
1641842320000|2022-01-10 19:18:40|4644.54|4644.14|4644.54|4644.14|4645.04|4644.64|4644.29|4643.89|396
1641842330000|2022-01-10 19:18:50|4644.29|4643.89|4644.29|4643.89|4645.04|4644.64|4644.04|4643.64|548
1641842340000|2022-01-10 19:19:00|4644.04|4643.64|4645.54|4645.14|4645.79|4645.39|4644.04|4643.64|554
1641842350000|2022-01-10 19:19:10|4645.29|4644.89|4645.29|4644.89|4645.54|4645.14|4645.04|4644.64|388
1641842360000|2022-01-10 19:19:20|4645.54|4645.14|4645.79|4645.39|4645.79|4645.39|4645.29|4644.89|243
1641842370000|2022-01-10 19:19:30|4645.29|4644.89|4645.29|4644.89|4645.79|4645.39|4645.29|4644.89|287
1641842380000|2022-01-10 19:19:40|4645.54|4645.14|4646.29|4645.89|4646.29|4645.89|4645.54|4645.14|245
1641842390000|2022-01-10 19:19:50|4646.04|4645.64|4645.79|4645.39|4646.04|4645.64|4645.54|4645.14|391
1641842400000|2022-01-10 19:20:00|4645.54|4645.14|4645.54|4645.14|4645.54|4645.14|4644.79|4644.39|395
1641842410000|2022-01-10 19:20:10|4645.29|4644.89|4645.04|4644.64|4645.29|4644.89|4644.54|4644.14|372
1641842420000|2022-01-10 19:20:20|4644.79|4644.39|4644.54|4644.14|4645.04|4644.64|4644.29|4643.89|344
1641842430000|2022-01-10 19:20:30|4644.29|4643.89|4646.29|4645.89|4646.29|4645.89|4644.29|4643.89|590
1641842440000|2022-01-10 19:20:40|4646.04|4645.64|4646.79|4646.39|4646.79|4646.39|4646.04|4645.64|335
1641842450000|2022-01-10 19:20:50|4647.04|4646.64|4647.54|4647.14|4647.79|4647.39|4646.79|4646.39|368
1641842460000|2022-01-10 19:21:00|4647.04|4646.64|4647.29|4646.89|4647.29|4646.89|4647.04|4646.64|246
1641842470000|2022-01-10 19:21:10|4647.54|4647.14|4648.04|4647.64|4648.29|4647.89|4647.54|4647.14|328
1641842480000|2022-01-10 19:21:20|4647.79|4647.39|4647.04|4646.64|4647.79|4647.39|4646.79|4646.39|376
1641842490000|2022-01-10 19:21:30|4646.79|4646.39|4647.41|4647.01|4648.04|4647.64|4646.79|4646.39|507
1641842500000|2022-01-10 19:21:40|4647.54|4647.14|4646.79|4646.39|4647.54|4647.14|4646.79|4646.39|215
1641842510000|2022-01-10 19:21:50|4646.91|4646.51|4646.04|4645.64|4647.04|4646.64|4645.79|4645.39|324
1641842520000|2022-01-10 19:22:00|4646.29|4645.89|4647.29|4646.89|4647.29|4646.89|4646.29|4645.89|375
1641842530000|2022-01-10 19:22:10|4647.04|4646.64|4646.79|4646.39|4647.54|4647.14|4646.79|4646.39|278
1641842540000|2022-01-10 19:22:20|4646.29|4645.89|4646.29|4645.89|4646.79|4646.39|4645.79|4645.39|338
1641842550000|2022-01-10 19:22:30|4646.16|4645.76|4646.04|4645.64|4646.29|4645.89|4645.29|4644.89|291
1641842560000|2022-01-10 19:22:40|4645.79|4645.39|4645.29|4644.89|4645.79|4645.39|4645.04|4644.64|450
1641842570000|2022-01-10 19:22:50|4645.04|4644.64|4645.04|4644.64|4645.29|4644.89|4644.79|4644.39|267
1641842580000|2022-01-10 19:23:00|4645.29|4644.89|4645.79|4645.39|4646.29|4645.89|4645.29|4644.89|559
1641842590000|2022-01-10 19:23:10|4646.04|4645.64|4646.04|4645.64|4646.54|4646.14|4646.04|4645.64|296
1641842600000|2022-01-10 19:23:20|4646.29|4645.89|4645.79|4645.39|4646.29|4645.89|4645.29|4644.89|337
1641842610000|2022-01-10 19:23:30|4646.04|4645.64|4645.54|4645.14|4646.04|4645.64|4645.54|4645.14|306
1641842620000|2022-01-10 19:23:40|4645.79|4645.39|4645.79|4645.39|4646.04|4645.64|4645.54|4645.14|214
1641842630000|2022-01-10 19:23:50|4645.54|4645.14|4645.54|4645.14|4645.79|4645.39|4645.54|4645.14|156
1641842640000|2022-01-10 19:24:00|4645.04|4644.64|4646.04|4645.64|4646.04|4645.64|4645.04|4644.64|344
1641842650000|2022-01-10 19:24:10|4645.79|4645.39|4646.29|4645.89|4646.54|4646.14|4645.79|4645.39|574
1641842660000|2022-01-10 19:24:20|4646.04|4645.64|4645.04|4644.64|4646.29|4645.89|4645.04|4644.64|669
1641842670000|2022-01-10 19:24:30|4645.29|4644.89|4645.54|4645.14|4645.54|4645.14|4645.29|4644.89|684
1641842680000|2022-01-10 19:24:40|4645.79|4645.39|4645.29|4644.89|4645.79|4645.39|4645.29|4644.89|337
1641842690000|2022-01-10 19:24:50|4645.54|4645.14|4645.54|4645.14|4645.54|4645.14|4645.29|4644.89|203
1641842700000|2022-01-10 19:25:00|4645.16|4644.76|4646.04|4645.64|4646.04|4645.64|4645.04|4644.64|429
1641842710000|2022-01-10 19:25:10|4646.29|4645.89|4646.54|4646.14|4646.79|4646.39|4646.04|4645.64|205
1641842720000|2022-01-10 19:25:20|4646.29|4645.89|4646.29|4645.89|4646.54|4646.14|4646.04|4645.64|157
1641842730000|2022-01-10 19:25:30|4646.54|4646.14|4645.79|4645.39|4646.54|4646.14|4645.79|4645.39|309
1641842740000|2022-01-10 19:25:40|4646.04|4645.64|4645.04|4644.64|4646.04|4645.64|4644.54|4644.14|479
1641842750000|2022-01-10 19:25:50|4644.79|4644.39|4644.29|4643.89|4644.79|4644.39|4643.91|4643.51|530
1641842760000|2022-01-10 19:26:00|4644.04|4643.64|4644.04|4643.64|4644.79|4644.39|4643.79|4643.39|576
1641842770000|2022-01-10 19:26:10|4644.29|4643.89|4643.79|4643.39|4644.54|4644.14|4643.79|4643.39|370
1641842780000|2022-01-10 19:26:20|4644.04|4643.64|4644.29|4643.89|4644.79|4644.39|4644.04|4643.64|273
1641842790000|2022-01-10 19:26:30|4644.54|4644.14|4644.79|4644.39|4645.04|4644.64|4644.41|4644.01|209
1641842800000|2022-01-10 19:26:40|4645.04|4644.64|4645.54|4645.14|4645.79|4645.39|4644.91|4644.51|287
1641842810000|2022-01-10 19:26:50|4645.79|4645.39|4645.91|4645.51|4646.04|4645.64|4645.54|4645.14|300
1641842820000|2022-01-10 19:27:00|4645.79|4645.39|4646.04|4645.64|4646.54|4646.14|4645.54|4645.14|481
1641842830000|2022-01-10 19:27:10|4645.79|4645.39|4647.04|4646.64|4647.04|4646.64|4645.79|4645.39|269
1641842840000|2022-01-10 19:27:20|4647.29|4646.89|4647.54|4647.14|4647.54|4647.14|4646.79|4646.39|214
1641842850000|2022-01-10 19:27:30|4647.79|4647.39|4648.29|4647.89|4648.54|4648.14|4647.54|4647.14|432
1641842860000|2022-01-10 19:27:40|4648.04|4647.64|4648.29|4647.89|4648.54|4648.14|4648.04|4647.64|286
1641842870000|2022-01-10 19:27:50|4648.04|4647.64|4647.79|4647.39|4648.29|4647.89|4647.79|4647.39|323
1641842880000|2022-01-10 19:28:00|4648.04|4647.64|4647.79|4647.39|4648.04|4647.64|4647.29|4646.89|244
1641842890000|2022-01-10 19:28:10|4647.54|4647.14|4646.79|4646.39|4647.79|4647.39|4646.41|4646.01|360
1641842900000|2022-01-10 19:28:20|4646.66|4646.26|4646.29|4645.89|4646.79|4646.39|4645.91|4645.51|334
1641842910000|2022-01-10 19:28:30|4646.04|4645.64|4646.54|4646.14|4646.79|4646.39|4646.04|4645.64|209
1641842920000|2022-01-10 19:28:40|4646.79|4646.39|4646.79|4646.39|4647.54|4647.14|4646.54|4646.14|311
1641842930000|2022-01-10 19:28:50|4646.54|4646.14|4646.79|4646.39|4647.04|4646.64|4646.29|4645.89|240
1641842940000|2022-01-10 19:29:00|4647.04|4646.64|4647.79|4647.39|4647.79|4647.39|4647.04|4646.64|273
1641842950000|2022-01-10 19:29:10|4647.54|4647.14|4647.54|4647.14|4648.04|4647.64|4647.54|4647.14|270
1641842960000|2022-01-10 19:29:20|4647.29|4646.89|4647.54|4647.14|4647.79|4647.39|4647.04|4646.64|263
1641842970000|2022-01-10 19:29:30|4647.29|4646.89|4648.04|4647.64|4648.04|4647.64|4647.29|4646.89|228
1641842980000|2022-01-10 19:29:40|4648.29|4647.89|4648.54|4648.14|4648.79|4648.39|4648.29|4647.89|260
1641842990000|2022-01-10 19:29:50|4647.79|4647.39|4647.29|4646.89|4647.79|4647.39|4647.29|4646.89|298
1641843000000|2022-01-10 19:30:00|4647.41|4647.01|4647.54|4647.14|4648.04|4647.64|4647.29|4646.89|339
1641843010000|2022-01-10 19:30:10|4647.04|4646.64|4647.79|4647.39|4647.79|4647.39|4647.04|4646.64|497
1641843020000|2022-01-10 19:30:20|4647.54|4647.14|4647.54|4647.14|4647.54|4647.14|4647.04|4646.64|252
1641843030000|2022-01-10 19:30:30|4647.29|4646.89|4645.79|4645.39|4647.79|4647.39|4645.54|4645.14|562
1641843040000|2022-01-10 19:30:40|4645.54|4645.14|4646.79|4646.39|4647.04|4646.64|4645.29|4644.89|493
1641843050000|2022-01-10 19:30:50|4647.04|4646.64|4648.54|4648.14|4648.54|4648.14|4647.04|4646.64|375
1641843060000|2022-01-10 19:31:00|4648.79|4648.39|4648.79|4648.39|4648.79|4648.39|4648.54|4648.14|361
1641843070000|2022-01-10 19:31:10|4648.54|4648.14|4648.54|4648.14|4648.79|4648.39|4648.41|4648.01|324
1641843080000|2022-01-10 19:31:20|4648.29|4647.89|4648.54|4648.14|4648.79|4648.39|4648.29|4647.89|329
1641843090000|2022-01-10 19:31:30|4648.79|4648.39|4649.54|4649.14|4649.54|4649.14|4648.79|4648.39|579
1641843100000|2022-01-10 19:31:40|4649.79|4649.39|4648.79|4648.39|4649.79|4649.39|4648.54|4648.14|576
1641843110000|2022-01-10 19:31:50|4648.54|4648.14|4649.04|4648.64|4649.04|4648.64|4648.04|4647.64|444
1641843120000|2022-01-10 19:32:00|4648.79|4648.39|4648.29|4647.89|4649.29|4648.89|4648.04|4647.64|338
1641843130000|2022-01-10 19:32:10|4648.16|4647.76|4646.79|4646.39|4648.29|4647.89|4646.79|4646.39|373
1641843140000|2022-01-10 19:32:20|4647.04|4646.64|4646.29|4645.89|4647.04|4646.64|4646.04|4645.64|555
1641843150000|2022-01-10 19:32:30|4645.79|4645.39|4645.29|4644.89|4646.54|4646.14|4644.79|4644.39|992
1641843160000|2022-01-10 19:32:40|4645.04|4644.64|4645.29|4644.89|4645.29|4644.89|4644.79|4644.39|428
1641843170000|2022-01-10 19:32:50|4645.04|4644.64|4645.29|4644.89|4645.29|4644.89|4645.04|4644.64|589
1641843180000|2022-01-10 19:33:00|4645.54|4645.14|4646.54|4646.14|4646.79|4646.39|4645.54|4645.14|730
1641843190000|2022-01-10 19:33:10|4646.29|4645.89|4645.79|4645.39|4646.29|4645.89|4645.54|4645.14|346
1641843200000|2022-01-10 19:33:20|4646.04|4645.64|4645.29|4644.89|4646.04|4645.64|4645.29|4644.89|394
1641843210000|2022-01-10 19:33:30|4645.54|4645.14|4646.54|4646.14|4646.54|4646.14|4645.41|4645.01|233
1641843220000|2022-01-10 19:33:40|4646.79|4646.39|4646.54|4646.14|4646.79|4646.39|4646.29|4645.89|190
1641843230000|2022-01-10 19:33:50|4646.79|4646.39|4647.54|4647.14|4647.79|4647.39|4646.79|4646.39|522
1641843240000|2022-01-10 19:34:00|4648.04|4647.64|4647.29|4646.89|4648.04|4647.64|4647.04|4646.64|295
1641843250000|2022-01-10 19:34:10|4647.04|4646.64|4648.41|4648.01|4648.79|4648.39|4647.04|4646.64|425
1641843260000|2022-01-10 19:34:20|4648.29|4647.89|4648.54|4648.14|4648.79|4648.39|4648.29|4647.89|305
1641843270000|2022-01-10 19:34:30|4648.79|4648.39|4648.79|4648.39|4649.54|4649.14|4648.54|4648.14|590
1641843280000|2022-01-10 19:34:40|4648.66|4648.26|4649.79|4649.39|4649.79|4649.39|4648.54|4648.14|487
1641843290000|2022-01-10 19:34:50|4649.54|4649.14|4651.29|4650.89|4651.29|4650.89|4649.54|4649.14|731
1641843300000|2022-01-10 19:35:00|4651.04|4650.64|4651.04|4650.64|4651.04|4650.64|4650.29|4649.89|798
1641843310000|2022-01-10 19:35:10|4651.29|4650.89|4650.54|4650.14|4651.29|4650.89|4650.54|4650.14|423
1641843320000|2022-01-10 19:35:20|4650.79|4650.39|4650.54|4650.14|4650.79|4650.39|4649.79|4649.39|490
1641843330000|2022-01-10 19:35:30|4650.79|4650.39|4650.04|4649.64|4651.04|4650.64|4650.04|4649.64|442
1641843340000|2022-01-10 19:35:40|4649.54|4649.14|4651.29|4650.89|4651.29|4650.89|4649.54|4649.14|741
1641843350000|2022-01-10 19:35:50|4651.04|4650.64|4649.79|4649.39|4651.04|4650.64|4649.79|4649.39|309
1641843360000|2022-01-10 19:36:00|4650.04|4649.64|4650.29|4649.89|4650.54|4650.14|4650.04|4649.64|353
1641843370000|2022-01-10 19:36:10|4650.54|4650.14|4650.54|4650.14|4650.79|4650.39|4650.04|4649.64|271
1641843380000|2022-01-10 19:36:20|4650.29|4649.89|4651.04|4650.64|4651.04|4650.64|4650.29|4649.89|312
1641843390000|2022-01-10 19:36:30|4651.29|4650.89|4652.54|4652.14|4652.79|4652.39|4651.29|4650.89|1352
1641843400000|2022-01-10 19:36:40|4652.79|4652.39|4652.79|4652.39|4653.29|4652.89|4652.54|4652.14|1419
1641843410000|2022-01-10 19:36:50|4653.04|4652.64|4652.54|4652.14|4653.29|4652.89|4652.54|4652.14|548
1641843420000|2022-01-10 19:37:00|4652.66|4652.26|4650.79|4650.39|4652.66|4652.26|4650.79|4650.39|828
1641843430000|2022-01-10 19:37:10|4651.04|4650.64|4649.79|4649.39|4651.04|4650.64|4649.79|4649.39|615
1641843440000|2022-01-10 19:37:20|4649.54|4649.14|4648.29|4647.89|4649.79|4649.39|4648.04|4647.64|919
1641843450000|2022-01-10 19:37:30|4648.04|4647.64|4648.29|4647.89|4648.54|4648.14|4648.04|4647.64|606
1641843460000|2022-01-10 19:37:40|4648.04|4647.64|4648.54|4648.14|4648.79|4648.39|4648.04|4647.64|263
1641843470000|2022-01-10 19:37:50|4648.79|4648.39|4649.54|4649.14|4649.54|4649.14|4648.54|4648.14|266
1641843480000|2022-01-10 19:38:00|4649.41|4649.01|4649.79|4649.39|4650.04|4649.64|4649.04|4648.64|262
1641843490000|2022-01-10 19:38:10|4650.04|4649.64|4649.79|4649.39|4650.04|4649.64|4649.54|4649.14|274
1641843500000|2022-01-10 19:38:20|4649.54|4649.14|4649.29|4648.89|4649.54|4649.14|4649.29|4648.89|618
1641843510000|2022-01-10 19:38:30|4648.79|4648.39|4649.29|4648.89|4649.29|4648.89|4648.54|4648.14|584
1641843520000|2022-01-10 19:38:40|4649.04|4648.64|4649.04|4648.64|4649.54|4649.14|4648.54|4648.14|308
1641843530000|2022-01-10 19:38:50|4648.91|4648.51|4648.79|4648.39|4649.29|4648.89|4648.79|4648.39|183
1641843540000|2022-01-10 19:39:00|4649.04|4648.64|4649.29|4648.89|4649.79|4649.39|4648.29|4647.89|386
1641843550000|2022-01-10 19:39:10|4649.04|4648.64|4648.79|4648.39|4649.29|4648.89|4648.54|4648.14|318
1641843560000|2022-01-10 19:39:20|4648.66|4648.26|4648.54|4648.14|4648.66|4648.26|4648.04|4647.64|206
1641843570000|2022-01-10 19:39:30|4648.66|4648.26|4648.79|4648.39|4649.04|4648.64|4648.29|4647.89|211
1641843580000|2022-01-10 19:39:40|4648.54|4648.14|4649.29|4648.89|4649.54|4649.14|4648.54|4648.14|150
1641843590000|2022-01-10 19:39:50|4649.04|4648.64|4648.54|4648.14|4649.29|4648.89|4648.54|4648.14|217
1641843600000|2022-01-10 19:40:00|4648.79|4648.39|4649.54|4649.14|4649.54|4649.14|4648.79|4648.39|206
1641843610000|2022-01-10 19:40:10|4649.79|4649.39|4649.79|4649.39|4650.04|4649.64|4649.54|4649.14|274
1641843620000|2022-01-10 19:40:20|4650.04|4649.64|4651.29|4650.89|4652.04|4651.64|4650.04|4649.64|737
1641843630000|2022-01-10 19:40:30|4651.79|4651.39|4651.54|4651.14|4651.79|4651.39|4651.29|4650.89|409
1641843640000|2022-01-10 19:40:40|4651.16|4650.76|4651.54|4651.14|4651.54|4651.14|4651.04|4650.64|350
1641843650000|2022-01-10 19:40:50|4651.79|4651.39|4652.04|4651.64|4652.29|4651.89|4651.79|4651.39|586
1641843660000|2022-01-10 19:41:00|4652.29|4651.89|4652.04|4651.64|4652.79|4652.39|4652.04|4651.64|415
1641843670000|2022-01-10 19:41:10|4651.54|4651.14|4651.29|4650.89|4651.79|4651.39|4651.29|4650.89|538
1641843680000|2022-01-10 19:41:20|4651.54|4651.14|4650.79|4650.39|4652.04|4651.64|4650.54|4650.14|980
1641843690000|2022-01-10 19:41:30|4651.04|4650.64|4651.79|4651.39|4651.79|4651.39|4650.79|4650.39|236
1641843700000|2022-01-10 19:41:40|4652.04|4651.64|4652.04|4651.64|4652.04|4651.64|4651.54|4651.14|285
1641843710000|2022-01-10 19:41:50|4651.66|4651.26|4652.54|4652.14|4652.54|4652.14|4651.66|4651.26|255
1641843720000|2022-01-10 19:42:00|4652.79|4652.39|4653.29|4652.89|4653.29|4652.89|4652.54|4652.14|740
1641843730000|2022-01-10 19:42:10|4653.54|4653.14|4654.04|4653.64|4654.04|4653.64|4653.29|4652.89|529
1641843740000|2022-01-10 19:42:20|4653.79|4653.39|4654.54|4654.14|4654.54|4654.14|4653.29|4652.89|648
1641843750000|2022-01-10 19:42:30|4654.29|4653.89|4654.54|4654.14|4654.79|4654.39|4654.29|4653.89|513
1641843760000|2022-01-10 19:42:40|4654.29|4653.89|4652.29|4651.89|4654.29|4653.89|4652.29|4651.89|741
1641843770000|2022-01-10 19:42:50|4652.04|4651.64|4651.04|4650.64|4652.29|4651.89|4650.79|4650.39|665
1641843780000|2022-01-10 19:43:00|4650.54|4650.14|4651.04|4650.64|4651.29|4650.89|4650.54|4650.14|564
1641843790000|2022-01-10 19:43:10|4651.29|4650.89|4651.04|4650.64|4651.29|4650.89|4650.54|4650.14|355
1641843800000|2022-01-10 19:43:20|4651.54|4651.14|4650.54|4650.14|4651.54|4651.14|4650.54|4650.14|463
1641843810000|2022-01-10 19:43:30|4650.29|4649.89|4649.79|4649.39|4650.54|4650.14|4649.54|4649.14|584
1641843820000|2022-01-10 19:43:40|4649.54|4649.14|4648.79|4648.39|4649.54|4649.14|4648.29|4647.89|548
1641843830000|2022-01-10 19:43:50|4648.54|4648.14|4647.54|4647.14|4648.54|4648.14|4647.29|4646.89|1339
1641843840000|2022-01-10 19:44:00|4647.79|4647.39|4648.04|4647.64|4648.29|4647.89|4647.29|4646.89|1006
1641843850000|2022-01-10 19:44:10|4648.29|4647.89|4648.29|4647.89|4648.79|4648.39|4648.16|4647.76|311
1641843860000|2022-01-10 19:44:20|4647.79|4647.39|4647.79|4647.39|4648.16|4647.76|4647.29|4646.89|369
1641843870000|2022-01-10 19:44:30|4648.04|4647.64|4648.04|4647.64|4648.29|4647.89|4647.79|4647.39|542
1641843880000|2022-01-10 19:44:40|4647.79|4647.39|4647.29|4646.89|4647.79|4647.39|4646.79|4646.39|489
1641843890000|2022-01-10 19:44:50|4647.04|4646.64|4646.54|4646.14|4647.54|4647.14|4645.79|4645.39|740
1641843900000|2022-01-10 19:45:00|4646.79|4646.39|4646.29|4645.89|4646.79|4646.39|4646.29|4645.89|522
1641843910000|2022-01-10 19:45:10|4646.04|4645.64|4646.54|4646.14|4646.79|4646.39|4646.04|4645.64|473
1641843920000|2022-01-10 19:45:20|4646.79|4646.39|4647.04|4646.64|4647.54|4647.14|4646.54|4646.14|395
1641843930000|2022-01-10 19:45:30|4646.79|4646.39|4647.04|4646.64|4647.29|4646.89|4646.79|4646.39|311
1641843940000|2022-01-10 19:45:40|4646.79|4646.39|4647.54|4647.14|4647.54|4647.14|4646.79|4646.39|418
1641843950000|2022-01-10 19:45:50|4647.79|4647.39|4648.29|4647.89|4648.79|4648.39|4647.79|4647.39|600
1641843960000|2022-01-10 19:46:00|4647.79|4647.39|4647.54|4647.14|4648.04|4647.64|4647.04|4646.64|270
1641843970000|2022-01-10 19:46:10|4647.41|4647.01|4647.04|4646.64|4647.79|4647.39|4647.04|4646.64|398
1641843980000|2022-01-10 19:46:20|4647.29|4646.89|4647.29|4646.89|4647.29|4646.89|4646.54|4646.14|259
1641843990000|2022-01-10 19:46:30|4647.54|4647.14|4648.54|4648.14|4648.79|4648.39|4647.54|4647.14|413
1641844000000|2022-01-10 19:46:40|4648.29|4647.89|4648.04|4647.64|4648.29|4647.89|4647.79|4647.39|187
1641844010000|2022-01-10 19:46:50|4647.79|4647.39|4648.29|4647.89|4648.29|4647.89|4647.54|4647.14|216
1641844020000|2022-01-10 19:47:00|4648.79|4648.39|4648.29|4647.89|4649.04|4648.64|4648.29|4647.89|380
1641844030000|2022-01-10 19:47:10|4648.54|4648.14|4648.29|4647.89|4648.54|4648.14|4648.04|4647.64|274
1641844040000|2022-01-10 19:47:20|4648.16|4647.76|4647.54|4647.14|4648.29|4647.89|4647.29|4646.89|139
1641844050000|2022-01-10 19:47:30|4647.91|4647.51|4647.54|4647.14|4648.04|4647.64|4647.54|4647.14|312
1641844060000|2022-01-10 19:47:40|4647.66|4647.26|4647.54|4647.14|4647.79|4647.39|4647.04|4646.64|305
1641844070000|2022-01-10 19:47:50|4647.79|4647.39|4647.04|4646.64|4647.79|4647.39|4646.79|4646.39|446
1641844080000|2022-01-10 19:48:00|4646.79|4646.39|4647.79|4647.39|4647.79|4647.39|4646.54|4646.14|545
1641844090000|2022-01-10 19:48:10|4647.54|4647.14|4647.79|4647.39|4647.79|4647.39|4647.29|4646.89|206
1641844100000|2022-01-10 19:48:20|4648.04|4647.64|4648.04|4647.64|4648.79|4648.39|4647.91|4647.51|744
1641844110000|2022-01-10 19:48:30|4648.29|4647.89|4648.29|4647.89|4648.29|4647.89|4648.04|4647.64|400
1641844120000|2022-01-10 19:48:40|||||||||404
1641844130000|2022-01-10 19:48:50|4648.79|4648.39|4648.29|4647.89|4648.79|4648.39|4648.04|4647.64|420
1641844140000|2022-01-10 19:49:00|4648.04|4647.64|4648.04|4647.64|4648.29|4647.89|4648.04|4647.64|405
1641844150000|2022-01-10 19:49:10|4647.79|4647.39|4645.79|4645.39|4647.79|4647.39|4645.79|4645.39|454
1641844160000|2022-01-10 19:49:20|4646.04|4645.64|4647.54|4647.14|4647.79|4647.39|4646.04|4645.64|545
1641844170000|2022-01-10 19:49:30|4647.79|4647.39|4647.54|4647.14|4647.91|4647.51|4647.29|4646.89|568
1641844180000|2022-01-10 19:49:40|4647.29|4646.89|4647.29|4646.89|4647.54|4647.14|4647.04|4646.64|294
1641844190000|2022-01-10 19:49:50|4646.79|4646.39|4647.54|4647.14|4647.54|4647.14|4646.79|4646.39|406
1641844200000|2022-01-10 19:50:00|4647.29|4646.89|4647.54|4647.14|4648.04|4647.64|4647.29|4646.89|621
1641844210000|2022-01-10 19:50:10|4647.29|4646.89|4647.29|4646.89|4647.29|4646.89|4646.54|4646.14|252
1641844220000|2022-01-10 19:50:20|4647.54|4647.14|4645.79|4645.39|4647.54|4647.14|4645.79|4645.39|461
1641844230000|2022-01-10 19:50:30|4645.54|4645.14|4644.29|4643.89|4645.79|4645.39|4644.29|4643.89|1275
1641844240000|2022-01-10 19:50:40|4644.54|4644.14|4644.54|4644.14|4645.04|4644.64|4644.04|4643.64|607
1641844250000|2022-01-10 19:50:50|4644.29|4643.89|4644.29|4643.89|4644.79|4644.39|4643.79|4643.39|535
1641844260000|2022-01-10 19:51:00|4644.79|4644.39|4644.79|4644.39|4645.04|4644.64|4644.04|4643.64|584
1641844270000|2022-01-10 19:51:10|4645.04|4644.64|4643.29|4642.89|4645.04|4644.64|4643.04|4642.64|1161
1641844280000|2022-01-10 19:51:20|4643.04|4642.64|4643.04|4642.64|4643.29|4642.89|4642.79|4642.39|669
1641844290000|2022-01-10 19:51:30|4643.29|4642.89|4642.79|4642.39|4643.54|4643.14|4642.54|4642.14|912
1641844300000|2022-01-10 19:51:40|4642.54|4642.14|4642.79|4642.39|4643.04|4642.64|4642.04|4641.64|595
1641844310000|2022-01-10 19:51:50|4642.54|4642.14|4641.04|4640.64|4642.79|4642.39|4640.79|4640.39|1315
1641844320000|2022-01-10 19:52:00|4641.54|4641.14|4641.29|4640.89|4642.54|4642.14|4641.29|4640.89|1335
1641844330000|2022-01-10 19:52:10|4641.54|4641.14|4640.79|4640.39|4641.54|4641.14|4640.54|4640.14|532
1641844340000|2022-01-10 19:52:20|4641.04|4640.64|4640.29|4639.89|4641.04|4640.64|4640.04|4639.64|517
1641844350000|2022-01-10 19:52:30|4640.54|4640.14|4639.79|4639.39|4640.79|4640.39|4639.79|4639.39|523
1641844360000|2022-01-10 19:52:40|4640.04|4639.64|4639.54|4639.14|4640.29|4639.89|4639.04|4638.64|875
1641844370000|2022-01-10 19:52:50|4639.29|4638.89|4639.04|4638.64|4639.54|4639.14|4638.79|4638.39|587
1641844380000|2022-01-10 19:53:00|4639.29|4638.89|4639.29|4638.89|4639.29|4638.89|4638.79|4638.39|743
1641844390000|2022-01-10 19:53:10|4639.54|4639.14|4639.29|4638.89|4639.79|4639.39|4638.79|4638.39|674
1641844400000|2022-01-10 19:53:20|4639.04|4638.64|4639.04|4638.64|4639.04|4638.64|4638.79|4638.39|296
1641844410000|2022-01-10 19:53:30|4639.16|4638.76|4639.54|4639.14|4639.54|4639.14|4639.04|4638.64|445
1641844420000|2022-01-10 19:53:40|4639.79|4639.39|4639.29|4638.89|4639.79|4639.39|4639.04|4638.64|715
1641844430000|2022-01-10 19:53:50|4639.04|4638.64|4638.04|4637.64|4639.04|4638.64|4637.79|4637.39|710
1641844440000|2022-01-10 19:54:00|4638.29|4637.89|4637.79|4637.39|4638.29|4637.89|4637.54|4637.14|608
1641844450000|2022-01-10 19:54:10|4638.04|4637.64|4637.79|4637.39|4638.29|4637.89|4637.54|4637.14|631
1641844460000|2022-01-10 19:54:20|4638.04|4637.64|4638.04|4637.64|4638.91|4638.51|4637.91|4637.51|529
1641844470000|2022-01-10 19:54:30|4638.16|4637.76|4638.79|4638.39|4639.04|4638.64|4638.16|4637.76|492
1641844480000|2022-01-10 19:54:40|4639.04|4638.64|4638.79|4638.39|4639.54|4639.14|4638.79|4638.39|545
1641844490000|2022-01-10 19:54:50|4639.04|4638.64|4638.79|4638.39|4639.04|4638.64|4638.29|4637.89|623
1641844500000|2022-01-10 19:55:00|4638.54|4638.14|4639.29|4638.89|4639.29|4638.89|4638.54|4638.14|362
1641844510000|2022-01-10 19:55:10|4639.54|4639.14|4638.79|4638.39|4639.79|4639.39|4638.29|4637.89|545
1641844520000|2022-01-10 19:55:20|4639.04|4638.64|4638.29|4637.89|4639.04|4638.64|4638.29|4637.89|392
1641844530000|2022-01-10 19:55:30|4638.41|4638.01|4638.04|4637.64|4638.54|4638.14|4638.04|4637.64|295
1641844540000|2022-01-10 19:55:40|4637.79|4637.39|4639.16|4638.76|4639.16|4638.76|4637.54|4637.14|1026
1641844550000|2022-01-10 19:55:50|4639.29|4638.89|4639.79|4639.39|4640.04|4639.64|4639.29|4638.89|443
1641844560000|2022-01-10 19:56:00|4640.04|4639.64|4640.54|4640.14|4640.54|4640.14|4639.79|4639.39|315
1641844570000|2022-01-10 19:56:10|4640.79|4640.39|4641.54|4641.14|4641.54|4641.14|4640.79|4640.39|797
1641844580000|2022-01-10 19:56:20|4641.79|4641.39|4642.04|4641.64|4642.29|4641.89|4641.79|4641.39|1019
1641844590000|2022-01-10 19:56:30|4642.29|4641.89|4643.04|4642.64|4643.04|4642.64|4642.29|4641.89|543
1641844600000|2022-01-10 19:56:40|4643.29|4642.89|4642.79|4642.39|4643.29|4642.89|4642.29|4641.89|504
1641844610000|2022-01-10 19:56:50|4643.04|4642.64|4642.79|4642.39|4643.04|4642.64|4642.54|4642.14|307
1641844620000|2022-01-10 19:57:00|4643.04|4642.64|4643.29|4642.89|4643.29|4642.89|4643.04|4642.64|341
1641844630000|2022-01-10 19:57:10|4643.41|4643.01|4644.54|4644.14|4644.79|4644.39|4643.29|4642.89|897
1641844640000|2022-01-10 19:57:20|4644.29|4643.89|4644.29|4643.89|4644.29|4643.89|4643.79|4643.39|534
1641844650000|2022-01-10 19:57:30|4644.54|4644.14|4644.54|4644.14|4644.54|4644.14|4644.04|4643.64|266
1641844660000|2022-01-10 19:57:40|4644.79|4644.39|4644.54|4644.14|4645.04|4644.64|4644.54|4644.14|225
1641844670000|2022-01-10 19:57:50|4644.79|4644.39|4644.54|4644.14|4644.79|4644.39|4644.29|4643.89|221
1641844680000|2022-01-10 19:58:00|4644.79|4644.39|4646.54|4646.14|4646.79|4646.39|4644.54|4644.14|755
1641844690000|2022-01-10 19:58:10|4646.29|4645.89|4645.54|4645.14|4646.29|4645.89|4645.54|4645.14|449
1641844700000|2022-01-10 19:58:20|4646.04|4645.64|4646.54|4646.14|4646.79|4646.39|4646.04|4645.64|462
1641844710000|2022-01-10 19:58:30|4646.29|4645.89|4647.54|4647.14|4647.79|4647.39|4646.29|4645.89|558
1641844720000|2022-01-10 19:58:40|4647.29|4646.89|4647.54|4647.14|4647.79|4647.39|4646.79|4646.39|422
1641844730000|2022-01-10 19:58:50|4646.79|4646.39|4646.79|4646.39|4647.04|4646.64|4646.54|4646.14|626
1641844740000|2022-01-10 19:59:00|4646.54|4646.14|4646.29|4645.89|4646.54|4646.14|4646.04|4645.64|370
1641844750000|2022-01-10 19:59:10|4646.79|4646.39|4646.29|4645.89|4646.79|4646.39|4646.04|4645.64|332
1641844760000|2022-01-10 19:59:20|4646.04|4645.64|4645.29|4644.89|4646.04|4645.64|4645.04|4644.64|344
1641844770000|2022-01-10 19:59:30|4645.54|4645.14|4645.29|4644.89|4645.54|4645.14|4645.04|4644.64|368
1641844780000|2022-01-10 19:59:40|4645.04|4644.64|4645.79|4645.39|4645.79|4645.39|4644.79|4644.39|368
1641844790000|2022-01-10 19:59:50|4645.54|4645.14|4645.79|4645.39|4646.04|4645.64|4645.54|4645.14|283
1641844800000|2022-01-10 20:00:00|4646.04|4645.64|4647.79|4647.39|4647.79|4647.39|4646.04|4645.64|429
1641844810000|2022-01-10 20:00:10|4647.54|4647.14|4647.79|4647.39|4648.29|4647.89|4647.54|4647.14|555
1641844820000|2022-01-10 20:00:20|4647.54|4647.14|4648.04|4647.64|4648.16|4647.76|4647.29|4646.89|330
1641844830000|2022-01-10 20:00:30|4648.29|4647.89|4649.04|4648.64|4649.04|4648.64|4648.29|4647.89|569
1641844840000|2022-01-10 20:00:40|4649.29|4648.89|4650.54|4650.14|4650.54|4650.14|4649.29|4648.89|749
1641844850000|2022-01-10 20:00:50|4650.04|4649.64|4649.54|4649.14|4650.04|4649.64|4649.29|4648.89|1046
1641844860000|2022-01-10 20:01:00|4649.29|4648.89|4650.04|4649.64|4650.04|4649.64|4649.29|4648.89|838
1641844870000|2022-01-10 20:01:10|4650.29|4649.89|4650.79|4650.39|4651.04|4650.64|4650.29|4649.89|347
1641844880000|2022-01-10 20:01:20|4651.04|4650.64|4651.04|4650.64|4651.04|4650.64|4650.54|4650.14|431
1641844890000|2022-01-10 20:01:30|4650.79|4650.39|4649.79|4649.39|4650.79|4650.39|4649.79|4649.39|320
1641844900000|2022-01-10 20:01:40|4650.04|4649.64|4650.04|4649.64|4650.54|4650.14|4650.04|4649.64|332
1641844910000|2022-01-10 20:01:50|4649.79|4649.39|4648.79|4648.39|4649.79|4649.39|4648.79|4648.39|240
1641844920000|2022-01-10 20:02:00|4649.04|4648.64|4648.04|4647.64|4649.04|4648.64|4647.79|4647.39|339
1641844930000|2022-01-10 20:02:10|4647.79|4647.39|4647.04|4646.64|4648.04|4647.64|4646.54|4646.14|726
1641844940000|2022-01-10 20:02:20|4646.79|4646.39|4646.29|4645.89|4647.29|4646.89|4646.04|4645.64|390
1641844950000|2022-01-10 20:02:30|4646.04|4645.64|4646.29|4645.89|4646.54|4646.14|4646.04|4645.64|587
1641844960000|2022-01-10 20:02:40|4645.04|4644.64|4643.04|4642.64|4645.04|4644.64|4642.79|4642.39|1588
1641844970000|2022-01-10 20:02:50|4643.29|4642.89|4642.79|4642.39|4643.29|4642.89|4642.04|4641.64|784
1641844980000|2022-01-10 20:03:00|4643.04|4642.64|4643.79|4643.39|4644.04|4643.64|4642.29|4641.89|622
1641844990000|2022-01-10 20:03:10|4644.04|4643.64|4645.79|4645.39|4646.04|4645.64|4643.79|4643.39|608
1641845000000|2022-01-10 20:03:20|4645.54|4645.14|4645.79|4645.39|4645.79|4645.39|4645.29|4644.89|270
1641845010000|2022-01-10 20:03:30|4646.04|4645.64|4646.54|4646.14|4646.54|4646.14|4645.79|4645.39|286
1641845020000|2022-01-10 20:03:40|4646.29|4645.89|4646.04|4645.64|4646.54|4646.14|4645.79|4645.39|397
1641845030000|2022-01-10 20:03:50|4645.79|4645.39|4645.54|4645.14|4646.04|4645.64|4645.29|4644.89|195
1641845040000|2022-01-10 20:04:00|4646.04|4645.64|4645.29|4644.89|4646.04|4645.64|4645.29|4644.89|361
1641845050000|2022-01-10 20:04:10|4645.79|4645.39|4646.04|4645.64|4646.54|4646.14|4645.79|4645.39|300
1641845060000|2022-01-10 20:04:20|4646.41|4646.01|4645.04|4644.64|4646.54|4646.14|4645.04|4644.64|300
1641845070000|2022-01-10 20:04:30|4644.79|4644.39|4643.54|4643.14|4644.79|4644.39|4643.54|4643.14|560
1641845080000|2022-01-10 20:04:40|4643.04|4642.64|4642.54|4642.14|4643.54|4643.14|4642.54|4642.14|458
1641845090000|2022-01-10 20:04:50|4642.66|4642.26|4643.29|4642.89|4643.29|4642.89|4642.29|4641.89|686
1641845100000|2022-01-10 20:05:00|4643.54|4643.14|4643.79|4643.39|4643.79|4643.39|4643.29|4642.89|340
1641845110000|2022-01-10 20:05:10|4643.54|4643.14|4643.54|4643.14|4643.79|4643.39|4643.29|4642.89|187
1641845120000|2022-01-10 20:05:20|4643.79|4643.39|4642.79|4642.39|4644.29|4643.89|4642.79|4642.39|549
1641845130000|2022-01-10 20:05:30|4638.79|4638.39|4638.04|4637.64|4638.79|4638.39|4637.54|4637.14|5131
1641845140000|2022-01-10 20:05:40|4637.54|4637.14|4638.54|4638.14|4638.54|4638.14|4637.54|4637.14|777
1641845150000|2022-01-10 20:05:50|4638.79|4638.39|4639.54|4639.14|4639.54|4639.14|4638.54|4638.14|810
1641845160000|2022-01-10 20:06:00|4639.79|4639.39|4638.04|4637.64|4639.79|4639.39|4638.04|4637.64|828
1641845170000|2022-01-10 20:06:10|4637.79|4637.39|4636.16|4635.76|4638.04|4637.64|4635.79|4635.39|1436
1641845180000|2022-01-10 20:06:20|4636.29|4635.89|4636.29|4635.89|4636.54|4636.14|4635.79|4635.39|924
1641845190000|2022-01-10 20:06:30|4636.04|4635.64|4635.04|4634.64|4636.29|4635.89|4634.54|4634.14|1058
1641845200000|2022-01-10 20:06:40|4634.54|4634.14|4635.79|4635.39|4635.79|4635.39|4634.54|4634.14|990
1641845210000|2022-01-10 20:06:50|4635.54|4635.14|4635.79|4635.39|4635.79|4635.39|4634.91|4634.51|704
1641845220000|2022-01-10 20:07:00|4635.54|4635.14|4635.29|4634.89|4635.79|4635.39|4635.04|4634.64|664
1641845230000|2022-01-10 20:07:10|4635.41|4635.01|4635.54|4635.14|4635.54|4635.14|4634.54|4634.14|737
1641845240000|2022-01-10 20:07:20|4635.29|4634.89|4635.79|4635.39|4635.79|4635.39|4635.29|4634.89|373
1641845250000|2022-01-10 20:07:30|4635.54|4635.14|4635.04|4634.64|4635.79|4635.39|4635.04|4634.64|732
1641845260000|2022-01-10 20:07:40|4635.16|4634.76|4634.79|4634.39|4635.29|4634.89|4634.79|4634.39|535
1641845270000|2022-01-10 20:07:50|4634.91|4634.51|4634.54|4634.14|4635.04|4634.64|4634.54|4634.14|413
1641845280000|2022-01-10 20:08:00|4634.79|4634.39|4633.04|4632.64|4634.79|4634.39|4632.79|4632.39|1173
1641845290000|2022-01-10 20:08:10|4632.79|4632.39|4633.29|4632.89|4633.29|4632.89|4632.79|4632.39|584
1641845300000|2022-01-10 20:08:20|4632.79|4632.39|4632.79|4632.39|4633.04|4632.64|4632.54|4632.14|516
1641845310000|2022-01-10 20:08:30|4633.04|4632.64|4633.16|4632.76|4633.79|4633.39|4632.79|4632.39|516
1641845320000|2022-01-10 20:08:40|4633.04|4632.64|4633.41|4633.01|4633.79|4633.39|4633.04|4632.64|289
1641845330000|2022-01-10 20:08:50|4633.29|4632.89|4632.29|4631.89|4633.79|4633.39|4632.04|4631.64|475
1641845340000|2022-01-10 20:09:00|4632.54|4632.14|4634.79|4634.39|4634.79|4634.39|4632.54|4632.14|483
1641845350000|2022-01-10 20:09:10|4635.04|4634.64|4636.79|4636.39|4637.29|4636.89|4634.91|4634.51|917
1641845360000|2022-01-10 20:09:20|4636.54|4636.14|4637.29|4636.89|4637.54|4637.14|4636.54|4636.14|306
1641845370000|2022-01-10 20:09:30|4636.29|4635.89|4636.54|4636.14|4636.79|4636.39|4635.54|4635.14|664
1641845380000|2022-01-10 20:09:40|4636.79|4636.39|4636.29|4635.89|4636.79|4636.39|4636.04|4635.64|296
1641845390000|2022-01-10 20:09:50|4636.54|4636.14|4636.79|4636.39|4636.79|4636.39|4636.54|4636.14|288
1641845400000|2022-01-10 20:10:00|4637.29|4636.89|4639.04|4638.64|4639.41|4639.01|4637.29|4636.89|692
1641845410000|2022-01-10 20:10:10|4639.54|4639.14|4637.79|4637.39|4639.54|4639.14|4637.54|4637.14|699
1641845420000|2022-01-10 20:10:20|4638.04|4637.64|4639.04|4638.64|4639.29|4638.89|4638.04|4637.64|371
1641845430000|2022-01-10 20:10:30|4638.79|4638.39|4639.04|4638.64|4639.79|4639.39|4638.54|4638.14|556
1641845440000|2022-01-10 20:10:40|4639.29|4638.89|4640.04|4639.64|4640.04|4639.64|4638.54|4638.14|659
1641845450000|2022-01-10 20:10:50|4640.29|4639.89|4641.29|4640.89|4641.79|4641.39|4640.29|4639.89|813
1641845460000|2022-01-10 20:11:00|4641.54|4641.14|4642.04|4641.64|4642.04|4641.64|4641.04|4640.64|939
1641845470000|2022-01-10 20:11:10|4642.29|4641.89|4643.79|4643.39|4644.54|4644.14|4642.29|4641.89|1570
1641845480000|2022-01-10 20:11:20|4643.54|4643.14|4641.54|4641.14|4643.79|4643.39|4641.54|4641.14|1338
1641845490000|2022-01-10 20:11:30|4641.79|4641.39|4641.04|4640.64|4642.54|4642.14|4640.79|4640.39|1501
1641845500000|2022-01-10 20:11:40|4640.79|4640.39|4639.79|4639.39|4641.04|4640.64|4639.79|4639.39|1087
1641845510000|2022-01-10 20:11:50|4639.54|4639.14|4641.04|4640.64|4641.29|4640.89|4639.54|4639.14|611
1641845520000|2022-01-10 20:12:00|4641.54|4641.14|4640.54|4640.14|4642.29|4641.89|4640.54|4640.14|497
1641845530000|2022-01-10 20:12:10|4640.29|4639.89|4639.04|4638.64|4640.29|4639.89|4638.54|4638.14|899
1641845540000|2022-01-10 20:12:20|4638.79|4638.39|4638.29|4637.89|4638.79|4638.39|4638.04|4637.64|467
1641845550000|2022-01-10 20:12:30|4638.04|4637.64|4638.04|4637.64|4638.54|4638.14|4638.04|4637.64|286
1641845560000|2022-01-10 20:12:40|4637.79|4637.39|4636.79|4636.39|4637.79|4637.39|4636.29|4635.89|637
1641845570000|2022-01-10 20:12:50|4636.66|4636.26|4637.79|4637.39|4637.79|4637.39|4636.29|4635.89|312
1641845580000|2022-01-10 20:13:00|4638.04|4637.64|4638.29|4637.89|4638.29|4637.89|4638.04|4637.64|247
1641845590000|2022-01-10 20:13:10|4637.79|4637.39|4638.04|4637.64|4638.04|4637.64|4637.54|4637.14|177
1641845600000|2022-01-10 20:13:20|4638.29|4637.89|4638.29|4637.89|4638.54|4638.14|4638.04|4637.64|165
1641845610000|2022-01-10 20:13:30|4638.54|4638.14|4638.79|4638.39|4638.79|4638.39|4638.54|4638.14|241
1641845620000|2022-01-10 20:13:40|4638.54|4638.14|4637.29|4636.89|4638.54|4638.14|4636.79|4636.39|273
1641845630000|2022-01-10 20:13:50|4637.16|4636.76|4636.04|4635.64|4637.54|4637.14|4636.04|4635.64|468
1641845640000|2022-01-10 20:14:00|4636.29|4635.89|4637.79|4637.39|4637.79|4637.39|4636.29|4635.89|306
1641845650000|2022-01-10 20:14:10|4637.54|4637.14|4637.54|4637.14|4637.54|4637.14|4637.04|4636.64|213
1641845660000|2022-01-10 20:14:20|4637.79|4637.39|4637.54|4637.14|4637.79|4637.39|4637.04|4636.64|332
1641845670000|2022-01-10 20:14:30|4637.29|4636.89|4637.54|4637.14|4637.79|4637.39|4637.29|4636.89|310
1641845680000|2022-01-10 20:14:40|4637.29|4636.89|4636.29|4635.89|4637.79|4637.39|4636.04|4635.64|326
1641845690000|2022-01-10 20:14:50|4636.41|4636.01|4635.91|4635.51|4636.54|4636.14|4635.29|4634.89|582
1641845700000|2022-01-10 20:15:00|4636.04|4635.64|4636.54|4636.14|4637.79|4637.39|4636.04|4635.64|419
1641845710000|2022-01-10 20:15:10|4636.41|4636.01|4634.04|4633.64|4636.41|4636.01|4634.04|4633.64|625
1641845720000|2022-01-10 20:15:20|4633.79|4633.39|4633.54|4633.14|4634.79|4634.39|4633.54|4633.14|745
1641845730000|2022-01-10 20:15:30|4633.29|4632.89|4635.04|4634.64|4635.04|4634.64|4632.54|4632.14|890
1641845740000|2022-01-10 20:15:40|4634.79|4634.39|4635.54|4635.14|4635.54|4635.14|4634.54|4634.14|345
1641845750000|2022-01-10 20:15:50|4635.29|4634.89|4638.29|4637.89|4638.79|4638.39|4635.29|4634.89|644
1641845760000|2022-01-10 20:16:00|4638.04|4637.64|4640.29|4639.89|4640.54|4640.14|4638.04|4637.64|779
1641845770000|2022-01-10 20:16:10|4640.54|4640.14|4639.66|4639.26|4640.54|4640.14|4638.54|4638.14|987
1641845780000|2022-01-10 20:16:20|4639.79|4639.39|4638.79|4638.39|4640.29|4639.89|4638.79|4638.39|475
1641845790000|2022-01-10 20:16:30|4638.29|4637.89|4639.54|4639.14|4639.54|4639.14|4638.29|4637.89|406
1641845800000|2022-01-10 20:16:40|4639.79|4639.39|4640.29|4639.89|4640.54|4640.14|4639.79|4639.39|331
1641845810000|2022-01-10 20:16:50|4640.04|4639.64|4641.29|4640.89|4641.91|4641.51|4640.04|4639.64|540
1641845820000|2022-01-10 20:17:00|4641.04|4640.64|4639.79|4639.39|4641.04|4640.64|4638.54|4638.14|2385
1641845830000|2022-01-10 20:17:10|4639.29|4638.89|4638.79|4638.39|4639.79|4639.39|4638.29|4637.89|846
1641845840000|2022-01-10 20:17:20|4638.54|4638.14|4639.54|4639.14|4639.54|4639.14|4638.54|4638.14|333
1641845850000|2022-01-10 20:17:30|4639.79|4639.39|4639.29|4638.89|4639.79|4639.39|4639.04|4638.64|274
1641845860000|2022-01-10 20:17:40|4638.79|4638.39|4640.04|4639.64|4640.29|4639.89|4638.79|4638.39|397
1641845870000|2022-01-10 20:17:50|4639.79|4639.39|4639.29|4638.89|4640.04|4639.64|4639.29|4638.89|257
1641845880000|2022-01-10 20:18:00|4639.04|4638.64|4640.04|4639.64|4640.54|4640.14|4639.04|4638.64|451
1641845890000|2022-01-10 20:18:10|4639.79|4639.39|4640.04|4639.64|4640.29|4639.89|4639.79|4639.39|160
1641845900000|2022-01-10 20:18:20|4639.79|4639.39|4639.54|4639.14|4640.04|4639.64|4639.54|4639.14|231
1641845910000|2022-01-10 20:18:30|4639.29|4638.89|4640.04|4639.64|4640.79|4640.39|4639.29|4638.89|362
1641845920000|2022-01-10 20:18:40|4639.79|4639.39|4640.29|4639.89|4640.54|4640.14|4639.54|4639.14|190
1641845930000|2022-01-10 20:18:50|4640.54|4640.14|4639.54|4639.14|4640.54|4640.14|4639.54|4639.14|212
1641845940000|2022-01-10 20:19:00|4639.79|4639.39|4641.79|4641.39|4642.04|4641.64|4639.79|4639.39|665
1641845950000|2022-01-10 20:19:10|4641.54|4641.14|4641.29|4640.89|4641.79|4641.39|4641.29|4640.89|534
1641845960000|2022-01-10 20:19:20|4641.54|4641.14|4643.54|4643.14|4643.54|4643.14|4641.54|4641.14|614
1641845970000|2022-01-10 20:19:30|4643.79|4643.39|4642.79|4642.39|4644.04|4643.64|4642.79|4642.39|501
1641845980000|2022-01-10 20:19:40|4642.54|4642.14|4641.41|4641.01|4642.54|4642.14|4641.04|4640.64|418
1641845990000|2022-01-10 20:19:50|4641.54|4641.14|4640.04|4639.64|4641.54|4641.14|4638.41|4638.01|2459
1641846000000|2022-01-10 20:20:00|4639.79|4639.39|4638.04|4637.64|4639.79|4639.39|4638.04|4637.64|671
1641846010000|2022-01-10 20:20:10|4638.29|4637.89|4638.54|4638.14|4638.54|4638.14|4637.54|4637.14|588
1641846020000|2022-01-10 20:20:20|4638.79|4638.39|4640.04|4639.64|4640.04|4639.64|4638.29|4637.89|432
1641846030000|2022-01-10 20:20:30|4639.91|4639.51|4640.29|4639.89|4640.79|4640.39|4639.79|4639.39|840
1641846040000|2022-01-10 20:20:40|4640.04|4639.64|4640.54|4640.14|4641.04|4640.64|4640.04|4639.64|393
1641846050000|2022-01-10 20:20:50|4640.29|4639.89|4640.04|4639.64|4640.54|4640.14|4640.04|4639.64|146
1641846060000|2022-01-10 20:21:00|4640.29|4639.89|4640.79|4640.39|4640.79|4640.39|4639.54|4639.14|391
1641846070000|2022-01-10 20:21:10|4641.29|4640.89|4641.29|4640.89|4641.54|4641.14|4641.04|4640.64|247
1641846080000|2022-01-10 20:21:20|4641.04|4640.64|4642.29|4641.89|4642.54|4642.14|4641.04|4640.64|439
1641846090000|2022-01-10 20:21:30|4642.54|4642.14|4641.54|4641.14|4642.79|4642.39|4641.29|4640.89|316
1641846100000|2022-01-10 20:21:40|4641.29|4640.89|4641.54|4641.14|4641.79|4641.39|4641.04|4640.64|221
1641846110000|2022-01-10 20:21:50|4641.79|4641.39|4637.54|4637.14|4642.04|4641.64|4637.54|4637.14|2227
1641846120000|2022-01-10 20:22:00|4637.29|4636.89|4637.79|4637.39|4638.04|4637.64|4637.29|4636.89|642
1641846130000|2022-01-10 20:22:10|4638.04|4637.64|4637.54|4637.14|4638.79|4638.39|4637.29|4636.89|458
1641846140000|2022-01-10 20:22:20|4637.29|4636.89|4638.54|4638.14|4638.54|4638.14|4637.04|4636.64|536
1641846150000|2022-01-10 20:22:30|4638.79|4638.39|4639.41|4639.01|4639.54|4639.14|4638.54|4638.14|408
1641846160000|2022-01-10 20:22:40|4639.54|4639.14|4639.04|4638.64|4639.79|4639.39|4638.79|4638.39|171
1641846170000|2022-01-10 20:22:50|4638.79|4638.39|4637.04|4636.64|4639.29|4638.89|4637.04|4636.64|274
1641846180000|2022-01-10 20:23:00|4637.29|4636.89|4637.04|4636.64|4637.29|4636.89|4636.79|4636.39|525
1641846190000|2022-01-10 20:23:10|4637.79|4637.39|4638.79|4638.39|4639.04|4638.64|4637.79|4637.39|487
1641846200000|2022-01-10 20:23:20|4639.04|4638.64|4639.54|4639.14|4639.79|4639.39|4639.04|4638.64|500
1641846210000|2022-01-10 20:23:30|4639.29|4638.89|4640.29|4639.89|4640.54|4640.14|4639.29|4638.89|374
1641846220000|2022-01-10 20:23:40|4640.04|4639.64|4639.79|4639.39|4640.54|4640.14|4639.54|4639.14|337
1641846230000|2022-01-10 20:23:50|4640.04|4639.64|4640.04|4639.64|4640.29|4639.89|4639.79|4639.39|216
1641846240000|2022-01-10 20:24:00|4640.41|4640.01|4639.79|4639.39|4640.41|4640.01|4639.29|4638.89|219
1641846250000|2022-01-10 20:24:10|4640.04|4639.64|4640.79|4640.39|4641.54|4641.14|4639.79|4639.39|299
1641846260000|2022-01-10 20:24:20|4640.29|4639.89|4641.04|4640.64|4641.04|4640.64|4640.29|4639.89|222
1641846270000|2022-01-10 20:24:30|4641.29|4640.89|4641.79|4641.39|4641.79|4641.39|4641.04|4640.64|298
1641846280000|2022-01-10 20:24:40|4641.54|4641.14|4642.04|4641.64|4642.29|4641.89|4641.29|4640.89|301
1641846290000|2022-01-10 20:24:50|4641.79|4641.39|4642.04|4641.64|4642.04|4641.64|4641.54|4641.14|263
1641846300000|2022-01-10 20:25:00|4641.54|4641.14|4641.29|4640.89|4642.04|4641.64|4641.29|4640.89|309
1641846310000|2022-01-10 20:25:10|4641.54|4641.14|4641.29|4640.89|4642.29|4641.89|4641.29|4640.89|590
1641846320000|2022-01-10 20:25:20|4640.79|4640.39|4641.04|4640.64|4641.54|4641.14|4640.54|4640.14|397
1641846330000|2022-01-10 20:25:30|4641.29|4640.89|4641.04|4640.64|4641.54|4641.14|4641.04|4640.64|252
1641846340000|2022-01-10 20:25:40|4641.29|4640.89|4641.79|4641.39|4641.79|4641.39|4641.29|4640.89|118
1641846350000|2022-01-10 20:25:50|4642.04|4641.64|4643.29|4642.89|4643.54|4643.14|4642.04|4641.64|865
1641846360000|2022-01-10 20:26:00|4643.54|4643.14|4643.54|4643.14|4644.04|4643.64|4643.29|4642.89|485
1641846370000|2022-01-10 20:26:10|4643.79|4643.39|4644.54|4644.14|4644.79|4644.39|4643.54|4643.14|669
1641846380000|2022-01-10 20:26:20|4644.79|4644.39|4644.79|4644.39|4644.79|4644.39|4644.54|4644.14|658
1641846390000|2022-01-10 20:26:30|4644.54|4644.14|4644.04|4643.64|4644.54|4644.14|4644.04|4643.64|467
1641846400000|2022-01-10 20:26:40|4643.79|4643.39|4644.04|4643.64|4644.04|4643.64|4643.29|4642.89|360
1641846410000|2022-01-10 20:26:50|4644.29|4643.89|4644.66|4644.26|4644.79|4644.39|4643.79|4643.39|444
1641846420000|2022-01-10 20:27:00|4644.54|4644.14|4644.54|4644.14|4644.54|4644.14|4644.04|4643.64|402
1641846430000|2022-01-10 20:27:10|4644.29|4643.89|4644.29|4643.89|4644.29|4643.89|4643.79|4643.39|252
1641846440000|2022-01-10 20:27:20|4644.54|4644.14|4644.54|4644.14|4644.79|4644.39|4644.29|4643.89|298
1641846450000|2022-01-10 20:27:30|4644.29|4643.89|4643.79|4643.39|4644.29|4643.89|4643.79|4643.39|436
1641846460000|2022-01-10 20:27:40|4644.04|4643.64|4643.54|4643.14|4644.04|4643.64|4643.54|4643.14|555
1641846470000|2022-01-10 20:27:50|4643.29|4642.89|4643.54|4643.14|4643.54|4643.14|4643.29|4642.89|454
1641846480000|2022-01-10 20:28:00|4643.66|4643.26|4643.04|4642.64|4643.79|4643.39|4642.79|4642.39|375
1641846490000|2022-01-10 20:28:10|4643.29|4642.89|4643.29|4642.89|4643.29|4642.89|4642.79|4642.39|528
1641846500000|2022-01-10 20:28:20|4643.54|4643.14|4642.04|4641.64|4643.79|4643.39|4642.04|4641.64|685
1641846510000|2022-01-10 20:28:30|4641.79|4641.39|4642.29|4641.89|4642.54|4642.14|4641.79|4641.39|299
1641846520000|2022-01-10 20:28:40|4642.54|4642.14|4643.29|4642.89|4643.54|4643.14|4642.29|4641.89|372
1641846530000|2022-01-10 20:28:50|4643.54|4643.14|4643.54|4643.14|4643.54|4643.14|4642.79|4642.39|432
1641846540000|2022-01-10 20:29:00|4643.29|4642.89|4643.04|4642.64|4643.54|4643.14|4642.79|4642.39|386
1641846550000|2022-01-10 20:29:10|4642.79|4642.39|4643.29|4642.89|4643.29|4642.89|4642.54|4642.14|313
1641846560000|2022-01-10 20:29:20|4643.04|4642.64|4643.54|4643.14|4643.79|4643.39|4643.04|4642.64|298
1641846570000|2022-01-10 20:29:30|4643.29|4642.89|4643.29|4642.89|4643.29|4642.89|4642.79|4642.39|234
1641846580000|2022-01-10 20:29:40|4643.04|4642.64|4643.79|4643.39|4644.04|4643.64|4642.79|4642.39|462
1641846590000|2022-01-10 20:29:50|4644.04|4643.64|4643.04|4642.64|4644.54|4644.14|4642.79|4642.39|507
1641846600000|2022-01-10 20:30:00|4642.54|4642.14|4641.79|4641.39|4643.04|4642.64|4641.54|4641.14|872
1641846610000|2022-01-10 20:30:10|4641.04|4640.64|4641.79|4641.39|4642.29|4641.89|4640.79|4640.39|471
1641846620000|2022-01-10 20:30:20|4641.66|4641.26|4640.54|4640.14|4641.79|4641.39|4640.29|4639.89|452
1641846630000|2022-01-10 20:30:30|4640.79|4640.39|4641.29|4640.89|4641.54|4641.14|4640.54|4640.14|244
1641846640000|2022-01-10 20:30:40|4641.54|4641.14|4641.79|4641.39|4642.29|4641.89|4641.29|4640.89|299
1641846650000|2022-01-10 20:30:50|4641.66|4641.26|4640.04|4639.64|4641.66|4641.26|4639.79|4639.39|419
1641846660000|2022-01-10 20:31:00|4639.79|4639.39|4639.04|4638.64|4640.04|4639.64|4638.79|4638.39|1057
1641846670000|2022-01-10 20:31:10|4639.29|4638.89|4638.54|4638.14|4639.79|4639.39|4638.54|4638.14|464
1641846680000|2022-01-10 20:31:20|4639.04|4638.64|4640.29|4639.89|4640.79|4640.39|4639.04|4638.64|524
1641846690000|2022-01-10 20:31:30|4640.04|4639.64|4638.79|4638.39|4640.04|4639.64|4638.54|4638.14|541
1641846700000|2022-01-10 20:31:40|4638.54|4638.14|4640.66|4640.26|4640.66|4640.26|4638.54|4638.14|333
1641846710000|2022-01-10 20:31:50|4640.79|4640.39|4642.29|4641.89|4642.54|4642.14|4640.79|4640.39|839
1641846720000|2022-01-10 20:32:00|4641.79|4641.39|4644.04|4643.64|4644.04|4643.64|4641.79|4641.39|681
1641846730000|2022-01-10 20:32:10|4643.79|4643.39|4644.54|4644.14|4645.04|4644.64|4643.79|4643.39|583
1641846740000|2022-01-10 20:32:20|4645.04|4644.64|4646.29|4645.89|4646.29|4645.89|4645.04|4644.64|1095
1641846750000|2022-01-10 20:32:30|4646.04|4645.64|4646.54|4646.14|4646.54|4646.14|4646.04|4645.64|436
1641846760000|2022-01-10 20:32:40|4647.29|4646.89|4647.54|4647.14|4647.54|4647.14|4647.04|4646.64|647
1641846770000|2022-01-10 20:32:50|4647.79|4647.39|4647.66|4647.26|4648.04|4647.64|4647.29|4646.89|426
1641846780000|2022-01-10 20:33:00|4647.54|4647.14|4647.54|4647.14|4648.29|4647.89|4647.54|4647.14|667
1641846790000|2022-01-10 20:33:10|4647.29|4646.89|4647.16|4646.76|4647.79|4647.39|4646.54|4646.14|527
1641846800000|2022-01-10 20:33:20|4647.04|4646.64|4645.04|4644.64|4647.04|4646.64|4645.04|4644.64|471
1641846810000|2022-01-10 20:33:30|4645.29|4644.89|4646.29|4645.89|4646.29|4645.89|4645.29|4644.89|388
1641846820000|2022-01-10 20:33:40|4646.04|4645.64|4646.04|4645.64|4646.29|4645.89|4645.79|4645.39|298
1641846830000|2022-01-10 20:33:50|4645.79|4645.39|4645.04|4644.64|4646.29|4645.89|4645.04|4644.64|347
1641846840000|2022-01-10 20:34:00|4645.29|4644.89|4646.54|4646.14|4646.79|4646.39|4645.29|4644.89|329
1641846850000|2022-01-10 20:34:10|4646.79|4646.39|4647.04|4646.64|4647.04|4646.64|4646.54|4646.14|409
1641846860000|2022-01-10 20:34:20|4646.79|4646.39|4646.79|4646.39|4647.04|4646.64|4646.54|4646.14|262
1641846870000|2022-01-10 20:34:30|4646.91|4646.51|4646.54|4646.14|4646.91|4646.51|4646.04|4645.64|264
1641846880000|2022-01-10 20:34:40|4646.41|4646.01|4646.79|4646.39|4646.79|4646.39|4646.29|4645.89|198
1641846890000|2022-01-10 20:34:50|4646.54|4646.14|4648.04|4647.64|4648.29|4647.89|4646.54|4646.14|350
1641846900000|2022-01-10 20:35:00|4648.29|4647.89|4648.29|4647.89|4649.04|4648.64|4647.79|4647.39|810
1641846910000|2022-01-10 20:35:10|4648.04|4647.64|4648.54|4648.14|4648.79|4648.39|4647.79|4647.39|327
1641846920000|2022-01-10 20:35:20|4648.66|4648.26|4649.29|4648.89|4649.54|4649.14|4648.54|4648.14|525
1641846930000|2022-01-10 20:35:30|4649.54|4649.14|4649.54|4649.14|4649.79|4649.39|4649.04|4648.64|487
1641846940000|2022-01-10 20:35:40|4649.29|4648.89|4650.29|4649.89|4650.29|4649.89|4649.29|4648.89|584
1641846950000|2022-01-10 20:35:50|4650.41|4650.01|4650.79|4650.39|4650.91|4650.51|4650.04|4649.64|955
1641846960000|2022-01-10 20:36:00|4650.54|4650.14|4649.79|4649.39|4650.54|4650.14|4649.54|4649.14|664
1641846970000|2022-01-10 20:36:10|4648.91|4648.51|4648.79|4648.39|4649.54|4649.14|4648.79|4648.39|1040
1641846980000|2022-01-10 20:36:20|4649.04|4648.64|4647.79|4647.39|4649.04|4648.64|4647.54|4647.14|638
1641846990000|2022-01-10 20:36:30|4648.04|4647.64|4647.79|4647.39|4648.04|4647.64|4647.29|4646.89|392
1641847000000|2022-01-10 20:36:40|4648.04|4647.64|4647.04|4646.64|4648.54|4648.14|4646.79|4646.39|583
1641847010000|2022-01-10 20:36:50|4647.29|4646.89|4645.79|4645.39|4647.54|4647.14|4645.54|4645.14|735
1641847020000|2022-01-10 20:37:00|4646.04|4645.64|4645.29|4644.89|4646.29|4645.89|4645.04|4644.64|693
1641847030000|2022-01-10 20:37:10|4645.54|4645.14|4644.54|4644.14|4645.54|4645.14|4644.29|4643.89|756
1641847040000|2022-01-10 20:37:20|4644.29|4643.89|4644.29|4643.89|4644.79|4644.39|4644.29|4643.89|993
1641847050000|2022-01-10 20:37:30|4644.54|4644.14|4646.54|4646.14|4646.54|4646.14|4644.54|4644.14|542
1641847060000|2022-01-10 20:37:40|4646.29|4645.89|4646.29|4645.89|4647.04|4646.64|4646.29|4645.89|718
1641847070000|2022-01-10 20:37:50|4646.04|4645.64|4647.04|4646.64|4647.04|4646.64|4646.04|4645.64|333
1641847080000|2022-01-10 20:38:00|4647.54|4647.14|4648.29|4647.89|4648.79|4648.39|4647.29|4646.89|598
1641847090000|2022-01-10 20:38:10|4648.04|4647.64|4648.79|4648.39|4649.29|4648.89|4647.79|4647.39|340
1641847100000|2022-01-10 20:38:20|4648.54|4648.14|4648.54|4648.14|4649.04|4648.64|4648.29|4647.89|441
1641847110000|2022-01-10 20:38:30|4648.29|4647.89|4648.54|4648.14|4648.54|4648.14|4648.04|4647.64|509
1641847120000|2022-01-10 20:38:40|4648.79|4648.39|4649.04|4648.64|4649.29|4648.89|4648.79|4648.39|245
1641847130000|2022-01-10 20:38:50|4649.29|4648.89|4649.54|4649.14|4649.54|4649.14|4649.04|4648.64|267
1641847140000|2022-01-10 20:39:00|4649.79|4649.39|4648.79|4648.39|4649.79|4649.39|4648.79|4648.39|410
1641847150000|2022-01-10 20:39:10|4649.04|4648.64|4649.79|4649.39|4650.04|4649.64|4649.04|4648.64|266
1641847160000|2022-01-10 20:39:20|4650.04|4649.64|4649.79|4649.39|4650.04|4649.64|4649.54|4649.14|275
1641847170000|2022-01-10 20:39:30|4649.54|4649.14|4649.04|4648.64|4649.54|4649.14|4648.79|4648.39|372
1641847180000|2022-01-10 20:39:40|4648.79|4648.39|4648.04|4647.64|4649.04|4648.64|4648.04|4647.64|487
1641847190000|2022-01-10 20:39:50|4648.29|4647.89|4647.04|4646.64|4648.29|4647.89|4646.79|4646.39|641
1641847200000|2022-01-10 20:40:00|4647.29|4646.89|4649.66|4649.26|4649.79|4649.39|4647.29|4646.89|612
1641847210000|2022-01-10 20:40:10|4649.54|4649.14|4650.54|4650.14|4650.79|4650.39|4649.29|4648.89|402
1641847220000|2022-01-10 20:40:20|4650.29|4649.89|4649.29|4648.89|4650.79|4650.39|4649.04|4648.64|1333
1641847230000|2022-01-10 20:40:30|4649.54|4649.14|4649.79|4649.39|4650.04|4649.64|4649.04|4648.64|454
1641847240000|2022-01-10 20:40:40|4649.91|4649.51|4650.79|4650.39|4650.79|4650.39|4649.79|4649.39|269
1641847250000|2022-01-10 20:40:50|4650.54|4650.14|4649.29|4648.89|4650.54|4650.14|4649.29|4648.89|567
1641847260000|2022-01-10 20:41:00|4649.41|4649.01|4650.79|4650.39|4650.79|4650.39|4649.29|4648.89|610
1641847270000|2022-01-10 20:41:10|4651.04|4650.64|4652.04|4651.64|4652.29|4651.89|4650.54|4650.14|1035
1641847280000|2022-01-10 20:41:20|4651.79|4651.39|4653.29|4652.89|4653.79|4653.39|4651.79|4651.39|1741
1641847290000|2022-01-10 20:41:30|4653.79|4653.39|4655.54|4655.14|4655.54|4655.14|4653.04|4652.64|2088
1641847300000|2022-01-10 20:41:40|4655.79|4655.39|4651.79|4651.39|4655.79|4655.39|4651.16|4650.76|5257
1641847310000|2022-01-10 20:41:50|4651.54|4651.14|4649.29|4648.89|4652.29|4651.89|4649.29|4648.89|1793
1641847320000|2022-01-10 20:42:00|4649.54|4649.14|4649.79|4649.39|4650.79|4650.39|4649.29|4648.89|1081
1641847330000|2022-01-10 20:42:10|4649.54|4649.14|4649.25|4648.85|4649.54|4649.14|4648.29|4647.89|985
1641847340000|2022-01-10 20:42:20|4648.75|4648.35|4646.5|4646.1|4648.75|4648.35|4646.25|4645.85|1088
1641847350000|2022-01-10 20:42:30|4646.25|4645.85|4646.25|4645.85|4647.25|4646.85|4646|4645.6|783
1641847360000|2022-01-10 20:42:40|4646.5|4646.1|4645.5|4645.1|4646.5|4646.1|4645.5|4645.1|584
1641847370000|2022-01-10 20:42:50|4645.75|4645.35|4647|4646.6|4647|4646.6|4645.75|4645.35|477
1641847380000|2022-01-10 20:43:00|4647.5|4647.1|4646.75|4646.35|4647.5|4647.1|4646.75|4646.35|479
1641847390000|2022-01-10 20:43:10|4646.5|4646.1|4644.5|4644.1|4646.5|4646.1|4644|4643.6|1147
1641847400000|2022-01-10 20:43:20|4644.75|4644.35|4645.5|4645.1|4645.5|4645.1|4644.75|4644.35|757
1641847410000|2022-01-10 20:43:30|4646|4645.6|4646|4645.6|4646.25|4645.85|4645.75|4645.35|382
1641847420000|2022-01-10 20:43:40|4646.12|4645.72|4645.5|4645.1|4646.25|4645.85|4644.75|4644.35|753
1641847430000|2022-01-10 20:43:50|4645.25|4644.85|4645.25|4644.85|4645.25|4644.85|4645.25|4644.85|274
1641847440000|2022-01-10 20:44:00|4645.5|4645.1|4644.87|4644.47|4645.87|4645.47|4644.87|4644.47|497
1641847450000|2022-01-10 20:44:10|4644.99|4644.59|4648.37|4647.97|4648.37|4647.97|4644.87|4644.47|516
1641847460000|2022-01-10 20:44:20|4648.12|4647.72|4648.87|4648.47|4648.87|4648.47|4648.12|4647.72|466
1641847470000|2022-01-10 20:44:30|4649.12|4648.72|4649.12|4648.72|4650.37|4649.97|4649.12|4648.72|926
1641847480000|2022-01-10 20:44:40|4649.62|4649.22|4648.87|4648.47|4649.87|4649.47|4648.62|4648.22|535
1641847490000|2022-01-10 20:44:50|4648.62|4648.22|4649.12|4648.72|4649.12|4648.72|4648.62|4648.22|392
1641847500000|2022-01-10 20:45:00|4648.37|4647.97|4652.12|4651.72|4652.12|4651.72|4647.87|4647.47|1500
1641847510000|2022-01-10 20:45:10|4652.37|4651.97|4653.37|4652.97|4653.62|4653.22|4651.87|4651.47|1049
1641847520000|2022-01-10 20:45:20|4653.12|4652.72|4653.12|4652.72|4653.87|4653.47|4652.37|4651.97|979
1641847530000|2022-01-10 20:45:30|4652.62|4652.22|4653.12|4652.72|4653.87|4653.47|4652.62|4652.22|768
1641847540000|2022-01-10 20:45:40|4653.37|4652.97|4653.87|4653.47|4654.12|4653.72|4653.24|4652.84|791
1641847550000|2022-01-10 20:45:50|4654.12|4653.72|4653.87|4653.47|4654.62|4654.22|4653.37|4652.97|1076
1641847560000|2022-01-10 20:46:00|4653.37|4652.97|4655.62|4655.22|4655.87|4655.47|4653.37|4652.97|1115
1641847570000|2022-01-10 20:46:10|4655.87|4655.47|4655.37|4654.97|4656.12|4655.72|4655.37|4654.97|593
1641847580000|2022-01-10 20:46:20|4655.62|4655.22|4655.87|4655.47|4656.12|4655.72|4655.37|4654.97|837
1641847590000|2022-01-10 20:46:30|4655.62|4655.22|4653.87|4653.47|4656.12|4655.72|4653.74|4653.34|1187
1641847600000|2022-01-10 20:46:40|4653.62|4653.22|4653.24|4652.84|4653.62|4653.22|4652.49|4652.09|764
1641847610000|2022-01-10 20:46:50|4653.12|4652.72|4653.62|4653.22|4654.37|4653.97|4652.37|4651.97|691
1641847620000|2022-01-10 20:47:00|4653.87|4653.47|4654.12|4653.72|4655.12|4654.72|4653.87|4653.47|460
1641847630000|2022-01-10 20:47:10|4653.87|4653.47|4654.87|4654.47|4655.12|4654.72|4653.87|4653.47|438
1641847640000|2022-01-10 20:47:20|4655.12|4654.72|4655.62|4655.22|4655.62|4655.22|4654.87|4654.47|502
1641847650000|2022-01-10 20:47:30|4655.37|4654.97|4656.87|4656.47|4657.12|4656.72|4655.37|4654.97|716
1641847660000|2022-01-10 20:47:40|4657.12|4656.72|4657.37|4656.97|4657.87|4657.47|4656.62|4656.22|1061
1641847670000|2022-01-10 20:47:50|4657.12|4656.72|4657.37|4656.97|4657.37|4656.97|4655.62|4655.22|882
1641847680000|2022-01-10 20:48:00|4657.62|4657.22|4652.37|4651.97|4657.62|4657.22|4651.87|4651.47|5282
1641847690000|2022-01-10 20:48:10|4652.12|4651.72|4654.12|4653.72|4654.12|4653.72|4650.12|4649.72|1894
1641847700000|2022-01-10 20:48:20|4654.37|4653.97|4653.37|4652.97|4654.37|4653.97|4652.87|4652.47|1265
1641847710000|2022-01-10 20:48:30|4653.12|4652.72|4651.87|4651.47|4653.12|4652.72|4651.62|4651.22|1296
1641847720000|2022-01-10 20:48:40|4651.62|4651.22|4653.37|4652.97|4653.37|4652.97|4651.12|4650.72|1102
1641847730000|2022-01-10 20:48:50|4653.12|4652.72|4652.62|4652.22|4653.12|4652.72|4651.87|4651.47|1248
1641847740000|2022-01-10 20:49:00|4652.74|4652.34|4652.49|4652.09|4654.12|4653.72|4652.37|4651.97|1061
1641847750000|2022-01-10 20:49:10|4653.37|4652.97|4651.87|4651.47|4653.37|4652.97|4650.87|4650.47|952
1641847760000|2022-01-10 20:49:20|4652.12|4651.72|4654.12|4653.72|4654.12|4653.72|4652.12|4651.72|776
1641847770000|2022-01-10 20:49:30|4653.87|4653.47|4653.87|4653.47|4654.12|4653.72|4652.37|4651.97|623
1641847780000|2022-01-10 20:49:40|4653.62|4653.22|4653.87|4653.47|4654.12|4653.72|4653.37|4652.97|412
1641847790000|2022-01-10 20:49:50|4653.99|4653.59|4655.12|4654.72|4655.12|4654.72|4653.37|4652.97|976
1641847800000|2022-01-10 20:50:00|4654.87|4654.47|4653.87|4653.47|4656.12|4655.72|4652.87|4652.47|2140
1641847810000|2022-01-10 20:50:10|4653.62|4653.22|4654.62|4654.22|4655.12|4654.72|4653.62|4653.22|1085
1641847820000|2022-01-10 20:50:20|4655.87|4655.47|4655.87|4655.47|4656.74|4656.34|4655.62|4655.22|860
1641847830000|2022-01-10 20:50:30|4656.12|4655.72|4657.62|4657.22|4657.87|4657.47|4656.12|4655.72|942
1641847840000|2022-01-10 20:50:40|4657.74|4657.34|4659.62|4659.22|4659.62|4659.22|4657.62|4657.22|1901
1641847850000|2022-01-10 20:50:50|4659.87|4659.47|4658.37|4657.97|4659.87|4659.47|4657.49|4657.09|2888
1641847860000|2022-01-10 20:51:00|4658.62|4658.22|4658.87|4658.47|4659.37|4658.97|4658.37|4657.97|844
1641847870000|2022-01-10 20:51:10|4658.62|4658.22|4659.12|4658.72|4659.12|4658.72|4658.12|4657.72|747
1641847880000|2022-01-10 20:51:20|4659.37|4658.97|4659.37|4658.97|4659.62|4659.22|4659.12|4658.72|521
1641847890000|2022-01-10 20:51:30|4659.12|4658.72|4657.87|4657.47|4659.87|4659.47|4657.62|4657.22|1128
1641847900000|2022-01-10 20:51:40|4657.62|4657.22|4656.87|4656.47|4658.87|4658.47|4656.87|4656.47|958
1641847910000|2022-01-10 20:51:50|4657.12|4656.72|4657.87|4657.47|4658.12|4657.72|4656.87|4656.47|884
1641847920000|2022-01-10 20:52:00|4657.62|4657.22|4657.12|4656.72|4658.37|4657.97|4657.12|4656.72|957
1641847930000|2022-01-10 20:52:10|4657.37|4656.97|4656.62|4656.22|4657.37|4656.97|4656.12|4655.72|907
1641847940000|2022-01-10 20:52:20|4656.87|4656.47|4656.87|4656.47|4657.12|4656.72|4656.62|4656.22|520
1641847950000|2022-01-10 20:52:30|4656.99|4656.59|4658.37|4657.97|4658.37|4657.97|4656.62|4656.22|718
1641847960000|2022-01-10 20:52:40|4658.12|4657.72|4659.12|4658.72|4659.37|4658.97|4658.12|4657.72|547
1641847970000|2022-01-10 20:52:50|4659.37|4658.97|4659.12|4658.72|4659.37|4658.97|4659.12|4658.72|482
1641847980000|2022-01-10 20:53:00|4659.37|4658.97|4659.62|4659.22|4659.87|4659.47|4659.12|4658.72|741
1641847990000|2022-01-10 20:53:10|4659.12|4658.72|4657.62|4657.22|4660.12|4659.72|4657.62|4657.22|1048
1641848000000|2022-01-10 20:53:20|4657.37|4656.97|4658.87|4658.47|4658.87|4658.47|4657.37|4656.97|513
1641848010000|2022-01-10 20:53:30|4658.62|4658.22|4659.12|4658.72|4659.37|4658.97|4658.62|4658.22|480
1641848020000|2022-01-10 20:53:40|4659.24|4658.84|4658.37|4657.97|4659.24|4658.84|4658.12|4657.72|693
1641848030000|2022-01-10 20:53:50|4657.99|4657.59|4657.87|4657.47|4658.12|4657.72|4657.12|4656.72|687
1641848040000|2022-01-10 20:54:00|4658.62|4658.22|4659.16|4658.76|4659.37|4658.97|4658.12|4657.72|1384
1641848050000|2022-01-10 20:54:10|4659.41|4659.01|4660.16|4659.76|4660.16|4659.76|4659.16|4658.76|744
1641848060000|2022-01-10 20:54:20|4659.91|4659.51|4660.28|4659.88|4660.91|4660.51|4659.91|4659.51|810
1641848070000|2022-01-10 20:54:30|4660.41|4660.01|4660.91|4660.51|4660.91|4660.51|4660.41|4660.01|657
1641848080000|2022-01-10 20:54:40|4659.66|4659.26|4661.66|4661.26|4661.91|4661.51|4659.66|4659.26|2440
1641848090000|2022-01-10 20:54:50|4662.16|4661.76|4659.91|4659.51|4662.66|4662.26|4659.91|4659.51|1610
1641848100000|2022-01-10 20:55:00|4660.03|4659.63|4662.16|4661.76|4662.16|4661.76|4659.91|4659.51|1581
1641848110000|2022-01-10 20:55:10|4662.41|4662.01|4664.66|4664.26|4665.41|4665.01|4662.41|4662.01|2633
1641848120000|2022-01-10 20:55:20|4664.41|4664.01|4663.91|4663.51|4664.41|4664.01|4663.41|4663.01|1028
1641848130000|2022-01-10 20:55:30|4664.16|4663.76|4665.66|4665.26|4665.66|4665.26|4664.16|4663.76|1087
1641848140000|2022-01-10 20:55:40|4665.41|4665.01|4665.91|4665.51|4665.91|4665.51|4665.16|4664.76|1529
1641848150000|2022-01-10 20:55:50|4665.66|4665.26|4665.91|4665.51|4665.91|4665.51|4665.41|4665.01|1318
1641848160000|2022-01-10 20:56:00|4665.66|4665.26|4663.66|4663.26|4665.91|4665.51|4663.41|4663.01|1725
1641848170000|2022-01-10 20:56:10|4663.41|4663.01|4665.16|4664.76|4665.41|4665.01|4663.41|4663.01|1103
1641848180000|2022-01-10 20:56:20|4664.91|4664.51|4665.16|4664.76|4665.41|4665.01|4664.66|4664.26|1201
1641848190000|2022-01-10 20:56:30|4665.41|4665.01|4664.91|4664.51|4665.41|4665.01|4664.66|4664.26|1145
1641848200000|2022-01-10 20:56:40|4664.66|4664.26|4664.66|4664.26|4665.16|4664.76|4664.41|4664.01|875
1641848210000|2022-01-10 20:56:50|4664.78|4664.38|4663.91|4663.51|4664.91|4664.51|4663.91|4663.51|806
1641848220000|2022-01-10 20:57:00|4664.16|4663.76|4664.41|4664.01|4664.66|4664.26|4663.91|4663.51|1109
1641848230000|2022-01-10 20:57:10|4664.66|4664.26|4666.16|4665.76|4666.41|4666.01|4664.41|4664.01|1892
1641848240000|2022-01-10 20:57:20|4665.91|4665.51|4666.66|4666.26|4666.66|4666.26|4665.91|4665.51|1099
1641848250000|2022-01-10 20:57:30|4666.41|4666.01|4665.16|4664.76|4666.91|4666.51|4665.16|4664.76|1675
1641848260000|2022-01-10 20:57:40|4665.41|4665.01|4666.41|4666.01|4666.41|4666.01|4665.16|4664.76|1052
1641848270000|2022-01-10 20:57:50|4665.91|4665.51|4666.16|4665.76|4666.16|4665.76|4665.66|4665.26|1027
1641848280000|2022-01-10 20:58:00|4665.91|4665.51|4667.41|4667.01|4667.66|4667.26|4665.91|4665.51|1579
1641848290000|2022-01-10 20:58:10|4667.16|4666.76|4667.91|4667.51|4668.16|4667.76|4667.16|4666.76|1032
1641848300000|2022-01-10 20:58:20|4668.03|4667.63|4668.16|4667.76|4668.41|4668.01|4667.66|4667.26|1282
1641848310000|2022-01-10 20:58:30|4667.91|4667.51|4668.66|4668.26|4668.66|4668.26|4667.91|4667.51|1607
1641848320000|2022-01-10 20:58:40|4668.41|4668.01|4668.91|4668.51|4668.91|4668.51|4668.41|4668.01|1070
1641848330000|2022-01-10 20:58:50|4669.16|4668.76|4668.91|4668.51|4669.16|4668.76|4668.91|4668.51|1247
1641848340000|2022-01-10 20:59:00|4668.41|4668.01|4670.41|4670.01|4670.41|4670.01|4668.41|4668.01|3599
1641848350000|2022-01-10 20:59:10|4670.66|4670.26|4670.91|4670.51|4671.41|4671.01|4669.91|4669.51|4665
1641848360000|2022-01-10 20:59:20|4671.16|4670.76|4672.91|4672.51|4672.91|4672.51|4671.16|4670.76|5047
1641848370000|2022-01-10 20:59:30|4672.66|4672.26|4673.16|4672.76|4673.16|4672.76|4671.28|4670.88|7398
1641848380000|2022-01-10 20:59:40|4673.41|4673.01|4673.91|4673.51|4674.16|4673.76|4672.91|4672.51|8290
1641848390000|2022-01-10 20:59:50|4673.41|4673.01|4672.66|4672.26|4673.91|4673.51|4669.66|4669.26|36924
1641848400000|2022-01-10 21:00:00|4672.76|4672.16|4671.51|4670.91|4673.01|4672.41|4670.51|4669.91|13532
1641848410000|2022-01-10 21:00:10|4671.76|4671.16|4672.51|4671.91|4673.26|4672.66|4671.76|4671.16|2367
1641848420000|2022-01-10 21:00:20|4672.26|4671.66|4672.76|4672.16|4673.51|4672.91|4672.26|4671.66|2048
1641848430000|2022-01-10 21:00:30|4673.01|4672.41|4672.01|4671.41|4673.26|4672.66|4672.01|4671.41|2123
1641848440000|2022-01-10 21:00:40|4671.76|4671.16|4671.01|4670.41|4672.01|4671.41|4670.51|4669.91|1553
1641848450000|2022-01-10 21:00:50|4670.76|4670.16|4671.76|4671.16|4671.76|4671.16|4670.51|4669.91|1793
1641848460000|2022-01-10 21:01:00|4671.51|4670.91|4671.76|4671.16|4671.76|4671.16|4671.01|4670.41|762
1641848470000|2022-01-10 21:01:10|4672.01|4671.41|4671.01|4670.41|4672.01|4671.41|4671.01|4670.41|634
1641848480000|2022-01-10 21:01:20|4670.76|4670.16|4671.26|4670.66|4671.26|4670.66|4670.51|4669.91|966
1641848490000|2022-01-10 21:01:30|4671.51|4670.91|4672.01|4671.41|4672.01|4671.41|4671.38|4670.78|876
1641848500000|2022-01-10 21:01:40|4672.26|4671.66|4671.76|4671.16|4672.26|4671.66|4671.76|4671.16|648
1641848510000|2022-01-10 21:01:50|4671.51|4670.91|4671.76|4671.16|4672.01|4671.41|4671.51|4670.91|501
1641848520000|2022-01-10 21:02:00|4671.51|4670.91|4671.01|4670.41|4671.51|4670.91|4670.76|4670.16|775
1641848530000|2022-01-10 21:02:10|4671.26|4670.66|4672.01|4671.41|4672.01|4671.41|4671.01|4670.41|810
1641848540000|2022-01-10 21:02:20|4672.26|4671.66|4671.76|4671.16|4672.26|4671.66|4671.51|4670.91|438
1641848550000|2022-01-10 21:02:30|4671.51|4670.91|4672.01|4671.41|4672.01|4671.41|4671.51|4670.91|499
1641848560000|2022-01-10 21:02:40|4672.51|4671.91|4672.01|4671.41|4672.51|4671.91|4672.01|4671.41|604
1641848570000|2022-01-10 21:02:50|4672.76|4672.16|4671.26|4670.66|4672.76|4672.16|4671.26|4670.66|1427
1641848580000|2022-01-10 21:03:00|4671.51|4670.91|4672.01|4671.41|4672.26|4671.66|4670.76|4670.16|757
1641848590000|2022-01-10 21:03:10|4672.13|4671.53|4672.01|4671.41|4672.51|4671.91|4671.76|4671.16|892
1641848600000|2022-01-10 21:03:20|4672.76|4672.16|4673.01|4672.41|4673.26|4672.66|4672.51|4671.91|1268
1641848610000|2022-01-10 21:03:30|4672.76|4672.16|4673.01|4672.41|4673.26|4672.66|4672.51|4671.91|408
1641848620000|2022-01-10 21:03:40|4672.76|4672.16|4673.01|4672.41|4673.01|4672.41|4672.76|4672.16|367
1641848630000|2022-01-10 21:03:50|4672.76|4672.16|4672.51|4671.91|4672.76|4672.16|4672.51|4671.91|383
1641848640000|2022-01-10 21:04:00|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|4672.26|4671.66|308
1641848650000|2022-01-10 21:04:10|4672.26|4671.66|4672.51|4671.91|4672.51|4671.91|4672.26|4671.66|166
1641848660000|2022-01-10 21:04:20|4672.76|4672.16|4672.51|4671.91|4672.76|4672.16|4672.26|4671.66|263
1641848670000|2022-01-10 21:04:30|4672.76|4672.16|4672.01|4671.41|4672.76|4672.16|4672.01|4671.41|312
1641848680000|2022-01-10 21:04:40|4671.88|4671.28|4671.76|4671.16|4672.01|4671.41|4671.76|4671.16|359
1641848690000|2022-01-10 21:04:50|4671.51|4670.91|4671.01|4670.41|4671.51|4670.91|4671.01|4670.41|650
1641848700000|2022-01-10 21:05:00|4671.26|4670.66|4671.01|4670.41|4671.26|4670.66|4671.01|4670.41|480
1641848710000|2022-01-10 21:05:10|4671.26|4670.66|4670.76|4670.16|4671.26|4670.66|4670.76|4670.16|186
1641848720000|2022-01-10 21:05:20|4671.01|4670.41|4671.26|4670.66|4671.51|4670.91|4671.01|4670.41|468
1641848730000|2022-01-10 21:05:30|4671.51|4670.91|4671.01|4670.41|4671.51|4670.91|4671.01|4670.41|387
1641848740000|2022-01-10 21:05:40|4671.13|4670.53|4670.76|4670.16|4671.26|4670.66|4670.76|4670.16|364
1641848750000|2022-01-10 21:05:50|4671.01|4670.41|4671.01|4670.41|4671.26|4670.66|4670.76|4670.16|400
1641848760000|2022-01-10 21:06:00|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|385
1641848770000|2022-01-10 21:06:10|4671.01|4670.41|4671.76|4671.16|4671.76|4671.16|4670.76|4670.16|566
1641848780000|2022-01-10 21:06:20|4671.51|4670.91|4671.76|4671.16|4671.76|4671.16|4671.51|4670.91|321
1641848790000|2022-01-10 21:06:30|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|226
1641848800000|2022-01-10 21:06:40|4671.76|4671.16|4672.26|4671.66|4672.26|4671.66|4671.76|4671.16|185
1641848810000|2022-01-10 21:06:50|4672.01|4671.41|4672.26|4671.66|4672.26|4671.66|4672.01|4671.41|146
1641848820000|2022-01-10 21:07:00|4672.01|4671.41|4672.26|4671.66|4672.26|4671.66|4672.01|4671.41|165
1641848830000|2022-01-10 21:07:10|4672.01|4671.41|4672.26|4671.66|4672.51|4671.91|4672.01|4671.41|203
1641848840000|2022-01-10 21:07:20|4672.51|4671.91|4672.01|4671.41|4672.51|4671.91|4672.01|4671.41|168
1641848850000|2022-01-10 21:07:30|4672.26|4671.66|4671.76|4671.16|4672.26|4671.66|4671.76|4671.16|207
1641848860000|2022-01-10 21:07:40|4672.01|4671.41|4671.26|4670.66|4672.01|4671.41|4671.26|4670.66|144
1641848870000|2022-01-10 21:07:50|4671.51|4670.91|4671.26|4670.66|4671.51|4670.91|4671.01|4670.41|234
1641848880000|2022-01-10 21:08:00|4671.51|4670.91|4672.01|4671.41|4672.01|4671.41|4671.51|4670.91|204
1641848890000|2022-01-10 21:08:10|4672.13|4671.53|4672.51|4671.91|4672.51|4671.91|4672.13|4671.53|122
1641848900000|2022-01-10 21:08:20|4672.26|4671.66|4672.76|4672.16|4672.76|4672.16|4672.01|4671.41|245
1641848910000|2022-01-10 21:08:30|4673.01|4672.41|4672.26|4671.66|4673.01|4672.41|4672.26|4671.66|383
1641848920000|2022-01-10 21:08:40|4672.51|4671.91|4672.51|4671.91|4672.76|4672.16|4672.26|4671.66|220
1641848930000|2022-01-10 21:08:50|4672.01|4671.41|4671.76|4671.16|4672.01|4671.41|4671.76|4671.16|151
1641848940000|2022-01-10 21:09:00|4672.01|4671.41|4671.76|4671.16|4672.01|4671.41|4671.76|4671.16|252
1641848950000|2022-01-10 21:09:10|||||||||47
1641848960000|2022-01-10 21:09:20|4672.01|4671.41|4671.76|4671.16|4672.01|4671.41|4671.76|4671.16|208
1641848970000|2022-01-10 21:09:30|4672.01|4671.41|4672.26|4671.66|4672.51|4671.91|4672.01|4671.41|356
1641848980000|2022-01-10 21:09:40|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|95
1641848990000|2022-01-10 21:09:50|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|170
1641849000000|2022-01-10 21:10:00|4671.76|4671.16|4671.51|4670.91|4671.76|4671.16|4671.51|4670.91|260
1641849010000|2022-01-10 21:10:10|4671.63|4671.03|4671.51|4670.91|4671.76|4671.16|4671.26|4670.66|379
1641849020000|2022-01-10 21:10:20|4671.26|4670.66|4671.76|4671.16|4671.76|4671.16|4671.26|4670.66|231
1641849030000|2022-01-10 21:10:30|4672.01|4671.41|4671.51|4670.91|4672.26|4671.66|4671.51|4670.91|263
1641849040000|2022-01-10 21:10:40|4671.76|4671.16|4671.51|4670.91|4671.76|4671.16|4671.51|4670.91|133
1641849050000|2022-01-10 21:10:50|4671.76|4671.16|4671.51|4670.91|4671.76|4671.16|4671.26|4670.66|192
1641849060000|2022-01-10 21:11:00|4671.26|4670.66|4671.26|4670.66|4671.51|4670.91|4671.26|4670.66|105
1641849070000|2022-01-10 21:11:10|4671.01|4670.41|4670.76|4670.16|4671.01|4670.41|4670.76|4670.16|308
1641849080000|2022-01-10 21:11:20|4670.88|4670.28|4671.01|4670.41|4671.01|4670.41|4670.88|4670.28|87
1641849090000|2022-01-10 21:11:30|4671.13|4670.53|4671.38|4670.78|4671.51|4670.91|4671.13|4670.53|170
1641849100000|2022-01-10 21:11:40|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|4671.26|4670.66|81
1641849110000|2022-01-10 21:11:50|4671.76|4671.16|4672.26|4671.66|4672.26|4671.66|4671.76|4671.16|295
1641849120000|2022-01-10 21:12:00|4672.01|4671.41|4671.01|4670.41|4672.01|4671.41|4671.01|4670.41|455
1641849130000|2022-01-10 21:12:10|4670.88|4670.28|4671.26|4670.66|4671.26|4670.66|4670.51|4669.91|530
1641849140000|2022-01-10 21:12:20|4671.01|4670.41|4670.76|4670.16|4671.01|4670.41|4670.76|4670.16|195
1641849150000|2022-01-10 21:12:30|4670.51|4669.91|4671.01|4670.41|4671.01|4670.41|4670.51|4669.91|331
1641849160000|2022-01-10 21:12:40|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|120
1641849170000|2022-01-10 21:12:50|4671.38|4670.78|4671.26|4670.66|4671.51|4670.91|4671.01|4670.41|105
1641849180000|2022-01-10 21:13:00|4671.01|4670.41|4671.13|4670.53|4671.13|4670.53|4671.01|4670.41|129
1641849190000|2022-01-10 21:13:10|4671.01|4670.41|4671.01|4670.41|4671.26|4670.66|4671.01|4670.41|110
1641849200000|2022-01-10 21:13:20|||||||||68
1641849210000|2022-01-10 21:13:30|4671.13|4670.53|4671.26|4670.66|4671.26|4670.66|4671.13|4670.53|69
1641849220000|2022-01-10 21:13:40|4671.13|4670.53|4670.76|4670.16|4671.26|4670.66|4670.76|4670.16|200
1641849230000|2022-01-10 21:13:50|4670.88|4670.28|4671.26|4670.66|4671.51|4670.91|4670.76|4670.16|182
1641849240000|2022-01-10 21:14:00|4671.38|4670.78|4671.26|4670.66|4671.51|4670.91|4671.26|4670.66|123
1641849250000|2022-01-10 21:14:10|4671.01|4670.41|4670.76|4670.16|4671.01|4670.41|4670.51|4669.91|242
1641849260000|2022-01-10 21:14:20|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|124
1641849270000|2022-01-10 21:14:30|4670.63|4670.03|4671.26|4670.66|4671.26|4670.66|4670.63|4670.03|294
1641849280000|2022-01-10 21:14:40|4671.01|4670.41|4671.01|4670.41|4671.26|4670.66|4671.01|4670.41|98
1641849290000|2022-01-10 21:14:50|4671.26|4670.66|4671.01|4670.41|4671.26|4670.66|4671.01|4670.41|122
1641849300000|2022-01-10 21:15:00|4671.51|4670.91|4671.01|4670.41|4671.51|4670.91|4670.76|4670.16|226
1641849310000|2022-01-10 21:15:10|||||||||17
1641849320000|2022-01-10 21:15:20|4670.76|4670.16|4671.01|4670.41|4671.01|4670.41|4670.76|4670.16|19
1641849330000|2022-01-10 21:15:30|4670.88|4670.28|4670.76|4670.16|4670.88|4670.28|4670.76|4670.16|10
1641849340000|2022-01-10 21:15:40|4670.88|4670.28|4671.01|4670.41|4671.01|4670.41|4670.88|4670.28|29
1641849350000|2022-01-10 21:15:50|||||||||11
1641849360000|2022-01-10 21:16:00|4670.88|4670.28|4670.88|4670.28|4670.88|4670.28|4670.88|4670.28|37
1641849370000|2022-01-10 21:16:10|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|3
1641849380000|2022-01-10 21:16:20|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|73
1641849390000|2022-01-10 21:16:30|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|18
1641849400000|2022-01-10 21:16:40|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|145
1641849410000|2022-01-10 21:16:50|4671.26|4670.66|4671.51|4670.91|4671.51|4670.91|4671.26|4670.66|46
1641849420000|2022-01-10 21:17:00|||||||||34
1641849430000|2022-01-10 21:17:10|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|55
1641849440000|2022-01-10 21:17:20|4672.01|4671.41|4671.51|4670.91|4672.01|4671.41|4671.51|4670.91|180
1641849450000|2022-01-10 21:17:30|4671.26|4670.66|4671.51|4670.91|4671.76|4671.16|4671.26|4670.66|222
1641849460000|2022-01-10 21:17:40|||||||||5
1641849470000|2022-01-10 21:17:50|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|40
1641849480000|2022-01-10 21:18:00|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|14
1641849490000|2022-01-10 21:18:10|||||||||7
1641849500000|2022-01-10 21:18:20|4671.26|4670.66|4671.51|4670.91|4671.51|4670.91|4671.26|4670.66|55
1641849510000|2022-01-10 21:18:30|4671.76|4671.16|4672.26|4671.66|4672.26|4671.66|4671.76|4671.16|192
1641849520000|2022-01-10 21:18:40|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|34
1641849530000|2022-01-10 21:18:50|4672.76|4672.16|4672.63|4672.03|4672.76|4672.16|4672.63|4672.03|140
1641849540000|2022-01-10 21:19:00|4672.51|4671.91|4673.01|4672.41|4673.01|4672.41|4672.51|4671.91|75
1641849550000|2022-01-10 21:19:10|4673.26|4672.66|4673.13|4672.53|4673.26|4672.66|4673.13|4672.53|68
1641849560000|2022-01-10 21:19:20|4673.01|4672.41|4673.13|4672.53|4673.26|4672.66|4673.01|4672.41|40
1641849570000|2022-01-10 21:19:30|4673.01|4672.41|4672.76|4672.16|4673.01|4672.41|4672.76|4672.16|67
1641849580000|2022-01-10 21:19:40|4672.88|4672.28|4672.76|4672.16|4673.13|4672.53|4672.76|4672.16|59
1641849590000|2022-01-10 21:19:50|||||||||30
1641849600000|2022-01-10 21:20:00|4672.51|4671.91|4673.01|4672.41|4673.01|4672.41|4672.51|4671.91|78
1641849610000|2022-01-10 21:20:10|4672.88|4672.28|4673.01|4672.41|4673.01|4672.41|4672.76|4672.16|36
1641849620000|2022-01-10 21:20:20|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|91
1641849630000|2022-01-10 21:20:30|||||||||137
1641849640000|2022-01-10 21:20:40|4673.51|4672.91|4673.51|4672.91|4673.51|4672.91|4673.51|4672.91|36
1641849650000|2022-01-10 21:20:50|4673.63|4673.03|4674.01|4673.41|4674.01|4673.41|4673.63|4673.03|92
1641849660000|2022-01-10 21:21:00|4673.88|4673.28|4674.01|4673.41|4674.01|4673.41|4673.76|4673.16|39
1641849670000|2022-01-10 21:21:10|4673.76|4673.16|4673.51|4672.91|4673.88|4673.28|4673.51|4672.91|118
1641849680000|2022-01-10 21:21:20|4673.76|4673.16|4673.51|4672.91|4673.76|4673.16|4673.51|4672.91|42
1641849690000|2022-01-10 21:21:30|4673.76|4673.16|4674.01|4673.41|4674.01|4673.41|4673.51|4672.91|104
1641849700000|2022-01-10 21:21:40|4674.26|4673.66|4674.13|4673.53|4674.26|4673.66|4674.01|4673.41|78
1641849710000|2022-01-10 21:21:50|4674.26|4673.66|4674.01|4673.41|4674.26|4673.66|4674.01|4673.41|25
1641849720000|2022-01-10 21:22:00|||||||||4
1641849730000|2022-01-10 21:22:10|4674.26|4673.66|4674.01|4673.41|4674.26|4673.66|4674.01|4673.41|73
1641849740000|2022-01-10 21:22:20|||||||||56
1641849750000|2022-01-10 21:22:30|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|159
1641849760000|2022-01-10 21:22:40|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|24
1641849770000|2022-01-10 21:22:50|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|5
1641849780000|2022-01-10 21:23:00|4674.01|4673.41|4674.01|4673.41|4674.01|4673.41|4674.01|4673.41|26
1641849790000|2022-01-10 21:23:10|4673.76|4673.16|4673.51|4672.91|4673.76|4673.16|4673.51|4672.91|52
1641849800000|2022-01-10 21:23:20|4673.26|4672.66|4673.26|4672.66|4673.51|4672.91|4673.26|4672.66|83
1641849810000|2022-01-10 21:23:30|4673.51|4672.91|4673.51|4672.91|4673.51|4672.91|4673.38|4672.78|37
1641849820000|2022-01-10 21:23:40|4673.76|4673.16|4673.63|4673.03|4673.76|4673.16|4673.51|4672.91|65
1641849830000|2022-01-10 21:23:50|4674.01|4673.41|4673.51|4672.91|4674.01|4673.41|4673.51|4672.91|26
1641849840000|2022-01-10 21:24:00|4673.63|4673.03|4673.76|4673.16|4673.76|4673.16|4673.63|4673.03|28
1641849850000|2022-01-10 21:24:10|||||||||2
1641849860000|2022-01-10 21:24:20|4674.01|4673.41|4674.01|4673.41|4674.26|4673.66|4673.76|4673.16|194
1641849870000|2022-01-10 21:24:30|4673.88|4673.28|4673.76|4673.16|4674.01|4673.41|4673.76|4673.16|6
1641849880000|2022-01-10 21:24:40|||||||||9
1641849890000|2022-01-10 21:24:50|4673.63|4673.03|4673.51|4672.91|4673.63|4673.03|4673.51|4672.91|25
1641849900000|2022-01-10 21:25:00|||||||||4
1641849910000|2022-01-10 21:25:10|||||||||6
1641849920000|2022-01-10 21:25:20|4673.76|4673.16|4673.88|4673.28|4673.88|4673.28|4673.76|4673.16|15
1641849930000|2022-01-10 21:25:30|4674.01|4673.41|4674.01|4673.41|4674.01|4673.41|4673.76|4673.16|5
1641849940000|2022-01-10 21:25:40|4673.88|4673.28|4673.76|4673.16|4673.88|4673.28|4673.51|4672.91|47
1641849950000|2022-01-10 21:25:50|4673.51|4672.91|4673.51|4672.91|4673.51|4672.91|4673.51|4672.91|24
1641849960000|2022-01-10 21:26:00|||||||||3
1641849970000|2022-01-10 21:26:10|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|23
1641849980000|2022-01-10 21:26:20|4673.51|4672.91|4673.63|4673.03|4673.63|4673.03|4673.51|4672.91|27
1641849990000|2022-01-10 21:26:30|4673.76|4673.16|4673.26|4672.66|4673.76|4673.16|4673.26|4672.66|55
1641850000000|2022-01-10 21:26:40|||||||||8
1641850010000|2022-01-10 21:26:50|4673.51|4672.91|4673.51|4672.91|4673.51|4672.91|4673.51|4672.91|40
1641850020000|2022-01-10 21:27:00|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|28
1641850030000|2022-01-10 21:27:10|4673.01|4672.41|4673.26|4672.66|4673.26|4672.66|4673.01|4672.41|57
1641850040000|2022-01-10 21:27:20|4673.13|4672.53|4673.01|4672.41|4673.26|4672.66|4673.01|4672.41|14
1641850050000|2022-01-10 21:27:30|||||||||1
1641850060000|2022-01-10 21:27:40|4672.88|4672.28|4673.01|4672.41|4673.01|4672.41|4672.88|4672.28|31
1641850070000|2022-01-10 21:27:50|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|4672.51|4671.91|73
1641850080000|2022-01-10 21:28:00|||||||||1
1641850090000|2022-01-10 21:28:10|4673.01|4672.41|4672.76|4672.16|4673.01|4672.41|4672.76|4672.16|37
1641850100000|2022-01-10 21:28:20|||||||||14
1641850110000|2022-01-10 21:28:30|4673.01|4672.41|4672.76|4672.16|4673.01|4672.41|4672.76|4672.16|44
1641850130000|2022-01-10 21:28:50|||||||||13
1641850140000|2022-01-10 21:29:00|||||||||21
1641850150000|2022-01-10 21:29:10|4673.01|4672.41|4672.76|4672.16|4673.01|4672.41|4672.76|4672.16|51
1641850160000|2022-01-10 21:29:20|4673.01|4672.41|4672.76|4672.16|4673.01|4672.41|4672.76|4672.16|38
1641850170000|2022-01-10 21:29:30|||||||||11
1641850180000|2022-01-10 21:29:40|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|112
1641850190000|2022-01-10 21:29:50|||||||||5
1641850200000|2022-01-10 21:30:00|4673.51|4672.91|4673.51|4672.91|4673.76|4673.16|4673.51|4672.91|172
1641850210000|2022-01-10 21:30:10|4673.63|4673.03|4673.51|4672.91|4673.76|4673.16|4673.51|4672.91|29
1641850220000|2022-01-10 21:30:20|4673.38|4672.78|4673.01|4672.41|4673.38|4672.78|4672.76|4672.16|78
1641850230000|2022-01-10 21:30:30|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|17
1641850240000|2022-01-10 21:30:40|4672.88|4672.28|4673.26|4672.66|4673.26|4672.66|4672.76|4672.16|45
1641850250000|2022-01-10 21:30:50|4673.01|4672.41|4672.88|4672.28|4673.01|4672.41|4672.76|4672.16|28
1641850260000|2022-01-10 21:31:00|4672.76|4672.16|4672.76|4672.16|4673.01|4672.41|4672.76|4672.16|20
1641850270000|2022-01-10 21:31:10|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|114
1641850280000|2022-01-10 21:31:20|4672.26|4671.66|4672.26|4671.66|4672.38|4671.78|4672.26|4671.66|47
1641850290000|2022-01-10 21:31:30|4672.01|4671.41|4672.76|4672.16|4672.76|4672.16|4672.01|4671.41|88
1641850300000|2022-01-10 21:31:40|4672.51|4671.91|4672.51|4671.91|4672.76|4672.16|4672.51|4671.91|31
1641850310000|2022-01-10 21:31:50|4672.63|4672.03|4672.76|4672.16|4672.76|4672.16|4672.63|4672.03|15
1641850320000|2022-01-10 21:32:00|4672.88|4672.28|4672.76|4672.16|4672.88|4672.28|4672.76|4672.16|34
1641850330000|2022-01-10 21:32:10|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|4672.76|4672.16|51
1641850340000|2022-01-10 21:32:20|||||||||6
1641850350000|2022-01-10 21:32:30|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|35
1641850360000|2022-01-10 21:32:40|||||||||21
1641850370000|2022-01-10 21:32:50|||||||||7
1641850380000|2022-01-10 21:33:00|4673.13|4672.53|4673.13|4672.53|4673.13|4672.53|4673.01|4672.41|14
1641850390000|2022-01-10 21:33:10|4673.01|4672.41|4673.01|4672.41|4673.26|4672.66|4673.01|4672.41|12
1641850400000|2022-01-10 21:33:20|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|11
1641850410000|2022-01-10 21:33:30|||||||||4
1641850420000|2022-01-10 21:33:40|4672.76|4672.16|4673.01|4672.41|4673.01|4672.41|4672.76|4672.16|75
1641850430000|2022-01-10 21:33:50|||||||||15
1641850440000|2022-01-10 21:34:00|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|28
1641850450000|2022-01-10 21:34:10|4673.01|4672.41|4672.76|4672.16|4673.01|4672.41|4672.76|4672.16|7
1641850460000|2022-01-10 21:34:20|||||||||4
1641850470000|2022-01-10 21:34:30|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|53
1641850480000|2022-01-10 21:34:40|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|4672.51|4671.91|77
1641850490000|2022-01-10 21:34:50|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|22
1641850500000|2022-01-10 21:35:00|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|20
1641850510000|2022-01-10 21:35:10|||||||||3
1641850530000|2022-01-10 21:35:30|||||||||2
1641850550000|2022-01-10 21:35:50|4672.88|4672.28|4673.01|4672.41|4673.01|4672.41|4672.88|4672.28|21
1641850560000|2022-01-10 21:36:00|4672.88|4672.28|4673.01|4672.41|4673.01|4672.41|4672.76|4672.16|17
1641850570000|2022-01-10 21:36:10|||||||||2
1641850580000|2022-01-10 21:36:20|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|31
1641850590000|2022-01-10 21:36:30|4672.88|4672.28|4673.01|4672.41|4673.01|4672.41|4672.88|4672.28|25
1641850600000|2022-01-10 21:36:40|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|29
1641850610000|2022-01-10 21:36:50|||||||||7
1641850620000|2022-01-10 21:37:00|4673.01|4672.41|4672.76|4672.16|4673.01|4672.41|4672.76|4672.16|36
1641850630000|2022-01-10 21:37:10|4672.88|4672.28|4672.88|4672.28|4672.88|4672.28|4672.76|4672.16|34
1641850640000|2022-01-10 21:37:20|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|4672.76|4672.16|33
1641850650000|2022-01-10 21:37:30|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|11
1641850660000|2022-01-10 21:37:40|||||||||15
1641850670000|2022-01-10 21:37:50|4673.51|4672.91|4674.01|4673.41|4674.01|4673.41|4673.51|4672.91|57
1641850680000|2022-01-10 21:38:00|4673.76|4673.16|4673.76|4673.16|4674.01|4673.41|4673.76|4673.16|40
1641850700000|2022-01-10 21:38:20|||||||||6
1641850710000|2022-01-10 21:38:30|||||||||37
1641850720000|2022-01-10 21:38:40|4673.51|4672.91|4673.76|4673.16|4674.01|4673.41|4673.51|4672.91|141
1641850730000|2022-01-10 21:38:50|||||||||22
1641850740000|2022-01-10 21:39:00|4673.88|4673.28|4673.76|4673.16|4673.88|4673.28|4673.76|4673.16|46
1641850750000|2022-01-10 21:39:10|4674.01|4673.41|4674.01|4673.41|4674.01|4673.41|4674.01|4673.41|8
1641850760000|2022-01-10 21:39:20|4674.26|4673.66|4674.51|4673.91|4674.51|4673.91|4674.26|4673.66|86
1641850770000|2022-01-10 21:39:30|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|67
1641850780000|2022-01-10 21:39:40|4674.51|4673.91|4674.51|4673.91|4674.76|4674.16|4674.51|4673.91|83
1641850790000|2022-01-10 21:39:50|4674.76|4674.16|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|18
1641850800000|2022-01-10 21:40:00|||||||||13
1641850810000|2022-01-10 21:40:10|4674.51|4673.91|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|82
1641850820000|2022-01-10 21:40:20|||||||||6
1641850830000|2022-01-10 21:40:30|||||||||1
1641850840000|2022-01-10 21:40:40|4674.51|4673.91|4674.51|4673.91|4674.63|4674.03|4674.51|4673.91|43
1641850850000|2022-01-10 21:40:50|||||||||2
1641850860000|2022-01-10 21:41:00|4674.26|4673.66|4674.26|4673.66|4674.38|4673.78|4674.26|4673.66|50
1641850870000|2022-01-10 21:41:10|||||||||3
1641850880000|2022-01-10 21:41:20|4674.01|4673.41|4674.01|4673.41|4674.01|4673.41|4673.76|4673.16|56
1641850890000|2022-01-10 21:41:30|4673.76|4673.16|4674.01|4673.41|4674.01|4673.41|4673.76|4673.16|33
1641850900000|2022-01-10 21:41:40|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|20
1641850910000|2022-01-10 21:41:50|4674.01|4673.41|4674.01|4673.41|4674.01|4673.41|4673.76|4673.16|78
1641850930000|2022-01-10 21:42:10|||||||||8
1641850940000|2022-01-10 21:42:20|4673.76|4673.16|4674.01|4673.41|4674.01|4673.41|4673.76|4673.16|25
1641850950000|2022-01-10 21:42:30|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|7
1641850960000|2022-01-10 21:42:40|4674.01|4673.41|4673.76|4673.16|4674.01|4673.41|4673.76|4673.16|27
1641850970000|2022-01-10 21:42:50|4674.01|4673.41|4674.01|4673.41|4674.01|4673.41|4674.01|4673.41|3
1641850980000|2022-01-10 21:43:00|4673.88|4673.28|4673.88|4673.28|4673.88|4673.28|4673.88|4673.28|19
1641850990000|2022-01-10 21:43:10|4674.01|4673.41|4674.01|4673.41|4674.01|4673.41|4674.01|4673.41|1
1641851010000|2022-01-10 21:43:30|||||||||4
1641851020000|2022-01-10 21:43:40|4674.26|4673.66|4674.01|4673.41|4674.26|4673.66|4674.01|4673.41|42
1641851030000|2022-01-10 21:43:50|4673.76|4673.16|4674.01|4673.41|4674.01|4673.41|4673.76|4673.16|22
1641851040000|2022-01-10 21:44:00|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|19
1641851050000|2022-01-10 21:44:10|||||||||4
1641851060000|2022-01-10 21:44:20|4674.01|4673.41|4674.01|4673.41|4674.01|4673.41|4673.76|4673.16|52
1641851070000|2022-01-10 21:44:30|4673.88|4673.28|4673.76|4673.16|4673.88|4673.28|4673.76|4673.16|3
1641851080000|2022-01-10 21:44:40|||||||||14
1641851090000|2022-01-10 21:44:50|||||||||1
1641851100000|2022-01-10 21:45:00|4674.26|4673.66|4674.51|4673.91|4674.51|4673.91|4674.26|4673.66|65
1641851110000|2022-01-10 21:45:10|4674.38|4673.78|4674.51|4673.91|4674.51|4673.91|4674.38|4673.78|11
1641851120000|2022-01-10 21:45:20|||||||||1
1641851140000|2022-01-10 21:45:40|4674.38|4673.78|4673.76|4673.16|4674.38|4673.78|4673.76|4673.16|64
1641851150000|2022-01-10 21:45:50|4673.88|4673.28|4673.76|4673.16|4674.01|4673.41|4673.76|4673.16|22
1641851160000|2022-01-10 21:46:00|4674.01|4673.41|4673.76|4673.16|4674.01|4673.41|4673.76|4673.16|21
1641851170000|2022-01-10 21:46:10|4674.01|4673.41|4674.26|4673.66|4674.26|4673.66|4674.01|4673.41|12
1641851180000|2022-01-10 21:46:20|||||||||13
1641851190000|2022-01-10 21:46:30|4674.01|4673.41|4674.01|4673.41|4674.01|4673.41|4674.01|4673.41|34
1641851200000|2022-01-10 21:46:40|4674.13|4673.53|4674.13|4673.53|4674.13|4673.53|4674.01|4673.41|18
1641851210000|2022-01-10 21:46:50|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|6
1641851220000|2022-01-10 21:47:00|4674.13|4673.53|4674.01|4673.41|4674.26|4673.66|4674.01|4673.41|13
1641851230000|2022-01-10 21:47:10|||||||||8
1641851240000|2022-01-10 21:47:20|||||||||3
1641851250000|2022-01-10 21:47:30|4673.88|4673.28|4673.76|4673.16|4673.88|4673.28|4673.76|4673.16|24
1641851260000|2022-01-10 21:47:40|||||||||1
1641851270000|2022-01-10 21:47:50|4673.63|4673.03|4673.63|4673.03|4673.63|4673.03|4673.63|4673.03|26
1641851280000|2022-01-10 21:48:00|4673.51|4672.91|4673.51|4672.91|4673.63|4673.03|4673.51|4672.91|13
1641851290000|2022-01-10 21:48:10|4673.63|4673.03|4673.51|4672.91|4673.63|4673.03|4673.51|4672.91|12
1641851300000|2022-01-10 21:48:20|4673.76|4673.16|4673.51|4672.91|4673.76|4673.16|4673.51|4672.91|15
1641851310000|2022-01-10 21:48:30|4673.26|4672.66|4673.01|4672.41|4673.26|4672.66|4673.01|4672.41|59
1641851320000|2022-01-10 21:48:40|4673.26|4672.66|4673.38|4672.78|4673.38|4672.78|4673.26|4672.66|114
1641851330000|2022-01-10 21:48:50|4673.26|4672.66|4673.51|4672.91|4673.51|4672.91|4673.26|4672.66|29
1641851340000|2022-01-10 21:49:00|4673.01|4672.41|4672.76|4672.16|4673.01|4672.41|4672.76|4672.16|86
1641851350000|2022-01-10 21:49:10|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|118
1641851360000|2022-01-10 21:49:20|4672.26|4671.66|4672.26|4671.66|4672.26|4671.66|4672.26|4671.66|76
1641851370000|2022-01-10 21:49:30|4672.01|4671.41|4672.01|4671.41|4672.26|4671.66|4672.01|4671.41|58
1641851380000|2022-01-10 21:49:40|4671.88|4671.28|4671.88|4671.28|4671.88|4671.28|4671.88|4671.28|56
1641851390000|2022-01-10 21:49:50|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|33
1641851400000|2022-01-10 21:50:00|4671.26|4670.66|4671.76|4671.16|4671.76|4671.16|4671.26|4670.66|80
1641851410000|2022-01-10 21:50:10|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|13
1641851420000|2022-01-10 21:50:20|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|12
1641851430000|2022-01-10 21:50:30|4671.51|4670.91|4671.76|4671.16|4671.76|4671.16|4671.51|4670.91|33
1641851440000|2022-01-10 21:50:40|||||||||10
1641851450000|2022-01-10 21:50:50|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|20
1641851460000|2022-01-10 21:51:00|||||||||40
1641851470000|2022-01-10 21:51:10|||||||||17
1641851480000|2022-01-10 21:51:20|||||||||10
1641851490000|2022-01-10 21:51:30|||||||||5
1641851500000|2022-01-10 21:51:40|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|29
1641851510000|2022-01-10 21:51:50|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|36
1641851520000|2022-01-10 21:52:00|||||||||20
1641851530000|2022-01-10 21:52:10|||||||||4
1641851540000|2022-01-10 21:52:20|||||||||6
1641851550000|2022-01-10 21:52:30|4672.26|4671.66|4672.26|4671.66|4672.26|4671.66|4672.26|4671.66|76
1641851560000|2022-01-10 21:52:40|4672.51|4671.91|4672.26|4671.66|4672.51|4671.91|4672.26|4671.66|71
1641851570000|2022-01-10 21:52:50|||||||||23
1641851580000|2022-01-10 21:53:00|4672.51|4671.91|4672.26|4671.66|4672.51|4671.91|4672.26|4671.66|25
1641851590000|2022-01-10 21:53:10|||||||||5
1641851600000|2022-01-10 21:53:20|||||||||4
1641851610000|2022-01-10 21:53:30|||||||||6
1641851620000|2022-01-10 21:53:40|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|27
1641851630000|2022-01-10 21:53:50|||||||||1
1641851640000|2022-01-10 21:54:00|||||||||38
1641851650000|2022-01-10 21:54:10|4672.76|4672.16|4672.51|4671.91|4672.76|4672.16|4672.51|4671.91|27
1641851660000|2022-01-10 21:54:20|||||||||5
1641851670000|2022-01-10 21:54:30|4672.26|4671.66|4671.51|4670.91|4672.26|4671.66|4671.51|4670.91|59
1641851680000|2022-01-10 21:54:40|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|16
1641851690000|2022-01-10 21:54:50|4671.51|4670.91|4670.76|4670.16|4671.51|4670.91|4670.76|4670.16|148
1641851700000|2022-01-10 21:55:00|4670.88|4670.28|4670.76|4670.16|4671.01|4670.41|4670.76|4670.16|65
1641851710000|2022-01-10 21:55:10|||||||||10
1641851720000|2022-01-10 21:55:20|4670.63|4670.03|4670.51|4669.91|4670.63|4670.03|4670.26|4669.66|85
1641851730000|2022-01-10 21:55:30|4670.38|4669.78|4670.38|4669.78|4670.38|4669.78|4670.38|4669.78|111
1641851740000|2022-01-10 21:55:40|4670.26|4669.66|4670.26|4669.66|4670.26|4669.66|4670.26|4669.66|17
1641851750000|2022-01-10 21:55:50|4669.88|4669.28|4669.88|4669.28|4669.88|4669.28|4669.88|4669.28|171
1641851760000|2022-01-10 21:56:00|4669.76|4669.16|4669.76|4669.16|4669.88|4669.28|4669.76|4669.16|93
1641851770000|2022-01-10 21:56:10|4669.88|4669.28|4670.01|4669.41|4670.01|4669.41|4669.76|4669.16|58
1641851780000|2022-01-10 21:56:20|4669.76|4669.16|4669.88|4669.28|4669.88|4669.28|4669.76|4669.16|22
1641851790000|2022-01-10 21:56:30|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|7
1641851800000|2022-01-10 21:56:40|4669.88|4669.28|4670.01|4669.41|4670.01|4669.41|4669.76|4669.16|84
1641851810000|2022-01-10 21:56:50|||||||||28
1641851820000|2022-01-10 21:57:00|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|23
1641851830000|2022-01-10 21:57:10|4670.01|4669.41|4670.51|4669.91|4670.51|4669.91|4670.01|4669.41|42
1641851840000|2022-01-10 21:57:20|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|4670.26|4669.66|160
1641851850000|2022-01-10 21:57:30|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|57
1641851860000|2022-01-10 21:57:40|||||||||5
1641851870000|2022-01-10 21:57:50|4670.51|4669.91|4670.76|4670.16|4670.76|4670.16|4670.51|4669.91|54
1641851880000|2022-01-10 21:58:00|4670.51|4669.91|4670.26|4669.66|4670.51|4669.91|4670.26|4669.66|49
1641851890000|2022-01-10 21:58:10|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|21
1641851900000|2022-01-10 21:58:20|||||||||67
1641851910000|2022-01-10 21:58:30|||||||||2
1641851920000|2022-01-10 21:58:40|||||||||30
1641851930000|2022-01-10 21:58:50|4670.13|4669.53|4670.26|4669.66|4670.26|4669.66|4670.01|4669.41|36
1641851940000|2022-01-10 21:59:00|4670.51|4669.91|4671.01|4670.41|4671.01|4670.41|4670.51|4669.91|51
1641851950000|2022-01-10 21:59:10|4671.26|4670.66|4671.01|4670.41|4671.26|4670.66|4671.01|4670.41|29
1641851960000|2022-01-10 21:59:20|||||||||8
1641851970000|2022-01-10 21:59:30|||||||||27
1641851980000|2022-01-10 21:59:40|4671.26|4670.66|4671.51|4670.91|4671.51|4670.91|4671.26|4670.66|20
1641851990000|2022-01-10 21:59:50|4671.38|4670.78|4672.3|4670.8|4672.3|4671.53|4671.38|4670.78|106
1641852000000|2022-01-10 22:00:00|4671.71|4670.21|4672.33|4670.83|4672.33|4670.83|4671.71|4670.21|0
1641852010000|2022-01-10 22:00:10|4671.82|4670.32|4671.78|4670.28|4671.82|4670.32|4671.78|4670.28|0
1641852020000|2022-01-10 22:00:20|4671.82|4670.32|4671.86|4670.36|4671.86|4670.36|4671.82|4670.32|0
1641852030000|2022-01-10 22:00:30|4671.89|4670.39|4671.89|4670.39|4671.89|4670.39|4671.89|4670.39|0
1641852040000|2022-01-10 22:00:40|4671.93|4670.43|4671.97|4670.47|4671.97|4670.47|4671.93|4670.43|0
1641852050000|2022-01-10 22:00:50|4672.8|4671.3|4672.8|4671.3|4672.8|4671.3|4672.8|4671.3|0
1641852060000|2022-01-10 22:01:00|4672.19|4670.69|4672.11|4670.61|4672.19|4670.69|4672.11|4670.61|0
1641852070000|2022-01-10 22:01:10|4672.19|4670.69|4672.08|4670.58|4672.19|4670.69|4672.08|4670.58|0
1641852080000|2022-01-10 22:01:20|4672.04|4670.54|4672.15|4670.65|4672.15|4670.65|4672.04|4670.54|0
1641852090000|2022-01-10 22:01:30|4672.19|4670.69|4672.19|4670.69|4672.19|4670.69|4672.19|4670.69|0
1641852100000|2022-01-10 22:01:40|4672.08|4670.58|4672.52|4671.02|4672.52|4671.02|4672.08|4670.58|0
1641852120000|2022-01-10 22:02:00|4672.48|4670.98|4672.48|4670.98|4672.48|4670.98|4672.48|4670.98|0
1641852130000|2022-01-10 22:02:10|4672.76|4671.26|4672.59|4671.09|4672.76|4671.26|4672.59|4671.09|0
1641852140000|2022-01-10 22:02:20|4672.55|4671.05|4672.55|4671.05|4672.55|4671.05|4672.55|4671.05|0
1641852160000|2022-01-10 22:02:40|4672.59|4671.09|4672.8|4671.3|4672.8|4671.3|4672.59|4671.09|0
1641852210000|2022-01-10 22:03:30|4672.84|4671.34|4672.84|4671.34|4672.84|4671.34|4672.84|4671.34|0
1641852250000|2022-01-10 22:04:10|4672.8|4671.3|4672.8|4671.3|4672.8|4671.3|4672.8|4671.3|0
1641852260000|2022-01-10 22:04:20|4672.84|4671.34|4672.84|4671.34|4672.84|4671.34|4672.84|4671.34|0
1641852270000|2022-01-10 22:04:30|4672.91|4671.41|4672.91|4671.41|4672.91|4671.41|4672.91|4671.41|0
1641852340000|2022-01-10 22:05:40|4672.95|4671.45|4672.95|4671.45|4672.95|4671.45|4672.95|4671.45|0
1641852370000|2022-01-10 22:06:10|4672.91|4671.41|4672.91|4671.41|4672.91|4671.41|4672.91|4671.41|0
1641852390000|2022-01-10 22:06:30|4672.84|4671.34|4672.84|4671.34|4672.84|4671.34|4672.84|4671.34|0
1641852410000|2022-01-10 22:06:50|4672.76|4671.26|4672.65|4671.15|4672.76|4671.26|4672.59|4671.09|0
1641852420000|2022-01-10 22:07:00|4672.59|4671.09|4672.65|4671.15|4672.65|4671.15|4672.59|4671.09|0
1641852430000|2022-01-10 22:07:10|4672.59|4671.09|4672.59|4671.09|4672.59|4671.09|4672.59|4671.09|0
1641852440000|2022-01-10 22:07:20|4672.55|4671.05|4672.55|4671.05|4672.55|4671.05|4672.55|4671.05|0
1641852450000|2022-01-10 22:07:30|4672.44|4670.94|4672.44|4670.94|4672.44|4670.94|4672.44|4670.94|0
1641852470000|2022-01-10 22:07:50|4672.26|4670.76|4672.26|4670.76|4672.26|4670.76|4672.26|4670.76|0
1641852480000|2022-01-10 22:08:00|4672.44|4670.94|4672.26|4670.76|4672.44|4670.94|4672.26|4670.76|0
1641852490000|2022-01-10 22:08:10|4672.37|4670.87|4672.3|4670.8|4672.37|4670.87|4672.22|4670.72|0
1641852550000|2022-01-10 22:09:10|4672.44|4670.94|4672.26|4670.76|4672.44|4670.94|4672.26|4670.76|0
1641852610000|2022-01-10 22:10:10|4672.19|4670.69|4672.19|4670.69|4672.19|4670.69|4672.19|4670.69|0
1641852620000|2022-01-10 22:10:20|4672.04|4670.54|4672.04|4670.54|4672.04|4670.54|4672.04|4670.54|0
1641852630000|2022-01-10 22:10:30|4672.19|4670.69|4671.97|4670.47|4672.19|4670.69|4671.97|4670.47|0
1641852670000|2022-01-10 22:11:10|4672.11|4670.61|4672.11|4670.61|4672.11|4670.61|4672.11|4670.61|0
1641852680000|2022-01-10 22:11:20|4672.04|4670.54|4672.04|4670.54|4672.04|4670.54|4672.04|4670.54|0
1641852700000|2022-01-10 22:11:40|4672.11|4670.61|4672.11|4670.61|4672.11|4670.61|4672.11|4670.61|0
1641852750000|2022-01-10 22:12:30|4672.04|4670.54|4672.04|4670.54|4672.04|4670.54|4672.04|4670.54|0
1641852870000|2022-01-10 22:14:30|4672.11|4670.61|4672.19|4670.69|4672.19|4670.69|4672.04|4670.54|0
1641852920000|2022-01-10 22:15:20|4672.26|4670.76|4672.26|4670.76|4672.26|4670.76|4672.26|4670.76|0
1641852930000|2022-01-10 22:15:30|4672.19|4670.69|4672.3|4670.8|4672.3|4670.8|4672.19|4670.69|0
1641852970000|2022-01-10 22:16:10|4672.26|4670.76|4672.26|4670.76|4672.26|4670.76|4672.26|4670.76|0
1641852980000|2022-01-10 22:16:20|4672.55|4671.05|4672.55|4671.05|4672.55|4671.05|4672.55|4671.05|0
1641853030000|2022-01-10 22:17:10|4672.52|4671.02|4672.52|4671.02|4672.52|4671.02|4672.52|4671.02|0
1641853040000|2022-01-10 22:17:20|4672.91|4671.41|4672.84|4671.34|4672.91|4671.41|4672.84|4671.34|0
1641853120000|2022-01-10 22:18:40|4673.02|4671.52|4673.02|4671.52|4673.02|4671.52|4673.02|4671.52|0
1641853250000|2022-01-10 22:20:50|4673.06|4671.56|4673.02|4671.52|4673.06|4671.56|4673.02|4671.52|0
1641853480000|2022-01-10 22:24:40|4673.17|4671.67|4673.17|4671.67|4673.17|4671.67|4673.17|4671.67|0
1641853510000|2022-01-10 22:25:10|4673.02|4671.52|4673.02|4671.52|4673.02|4671.52|4673.02|4671.52|0
1641853530000|2022-01-10 22:25:30|4673.17|4671.67|4673.09|4671.59|4673.17|4671.67|4673.09|4671.59|0
1641853540000|2022-01-10 22:25:40|4673.17|4671.67|4673.17|4671.67|4673.17|4671.67|4673.17|4671.67|0
1641853550000|2022-01-10 22:25:50|4673.2|4671.7|4673.2|4671.7|4673.2|4671.7|4673.2|4671.7|0
1641853560000|2022-01-10 22:26:00|4673.35|4671.85|4673.31|4671.81|4673.35|4671.85|4673.31|4671.81|0
1641853580000|2022-01-10 22:26:20|4673.38|4671.88|4673.38|4671.88|4673.38|4671.88|4673.38|4671.88|0
1641853610000|2022-01-10 22:26:50|4673.35|4671.85|4673.38|4671.88|4673.38|4671.88|4673.31|4671.81|0
1641853620000|2022-01-10 22:27:00|4673.02|4671.52|4673.02|4671.52|4673.02|4671.52|4673.02|4671.52|0
1641853630000|2022-01-10 22:27:10|4673.31|4671.81|4673.31|4671.81|4673.31|4671.81|4673.31|4671.81|0
1641853650000|2022-01-10 22:27:30|4673.2|4671.7|4673.2|4671.7|4673.2|4671.7|4673.2|4671.7|0
1641853660000|2022-01-10 22:27:40|4672.98|4671.48|4672.98|4671.48|4672.98|4671.48|4672.98|4671.48|0
1641853690000|2022-01-10 22:28:10|4673.02|4671.52|4673.02|4671.52|4673.02|4671.52|4673.02|4671.52|0
1641853700000|2022-01-10 22:28:20|4673.2|4671.7|4673.27|4671.77|4673.27|4671.77|4673.2|4671.7|0
1641853740000|2022-01-10 22:29:00|4673.97|4672.47|4673.97|4672.47|4673.97|4672.47|4673.97|4672.47|0
1641853750000|2022-01-10 22:29:10|4673.6|4672.1|4673.6|4672.1|4673.6|4672.1|4673.6|4672.1|0
1641853760000|2022-01-10 22:29:20|4673.46|4671.96|4673.46|4671.96|4673.46|4671.96|4673.46|4671.96|0
1641853830000|2022-01-10 22:30:30|4673.49|4671.99|4673.49|4671.99|4673.49|4671.99|4673.49|4671.99|0
1641853850000|2022-01-10 22:30:50|4673.38|4671.88|4673.38|4671.88|4673.38|4671.88|4673.38|4671.88|0
1641853870000|2022-01-10 22:31:10|4673.46|4671.96|4673.46|4671.96|4673.46|4671.96|4673.46|4671.96|0
1641853950000|2022-01-10 22:32:30|4673.38|4671.88|4673.38|4671.88|4673.38|4671.88|4673.38|4671.88|0
1641853960000|2022-01-10 22:32:40|4673.31|4671.81|4673.24|4671.74|4673.31|4671.81|4673.24|4671.74|0
1641853970000|2022-01-10 22:32:50|4673.2|4671.7|4673.2|4671.7|4673.2|4671.7|4673.2|4671.7|0
1641853980000|2022-01-10 22:33:00|4673.24|4671.74|4673.38|4671.88|4673.38|4671.88|4673.24|4671.74|0
1641853990000|2022-01-10 22:33:10|4673.31|4671.81|4673.31|4671.81|4673.31|4671.81|4673.31|4671.81|0
1641854000000|2022-01-10 22:33:20|4673.35|4671.85|4673.35|4671.85|4673.35|4671.85|4673.35|4671.85|0
1641854010000|2022-01-10 22:33:30|4673.31|4671.81|4673.31|4671.81|4673.31|4671.81|4673.31|4671.81|0
1641854120000|2022-01-10 22:35:20|4673.24|4671.74|4673.31|4671.81|4673.31|4671.81|4673.24|4671.74|0
1641854260000|2022-01-10 22:37:40|4673.27|4671.77|4673.27|4671.77|4673.27|4671.77|4673.27|4671.77|0
1641854280000|2022-01-10 22:38:00|4673.38|4671.88|4673.38|4671.88|4673.38|4671.88|4673.38|4671.88|0
1641854300000|2022-01-10 22:38:20|4673.27|4671.77|4673.27|4671.77|4673.27|4671.77|4673.27|4671.77|0
1641854320000|2022-01-10 22:38:40|4673.38|4671.88|4673.35|4671.85|4673.38|4671.88|4673.35|4671.85|0
1641854350000|2022-01-10 22:39:10|4673.31|4671.81|4673.38|4671.88|4673.38|4671.88|4673.31|4671.81|0
1641854390000|2022-01-10 22:39:50|4673.46|4671.96|4673.46|4671.96|4673.46|4671.96|4673.46|4671.96|0
1641854570000|2022-01-10 22:42:50|4673.57|4672.07|4673.57|4672.07|4673.57|4672.07|4673.57|4672.07|0
1641854650000|2022-01-10 22:44:10|4673.71|4672.21|4673.71|4672.21|4673.71|4672.21|4673.71|4672.21|0
1641854720000|2022-01-10 22:45:20|4673.64|4672.14|4673.64|4672.14|4673.64|4672.14|4673.64|4672.14|0
1641854750000|2022-01-10 22:45:50|4673.71|4672.21|4673.71|4672.21|4673.71|4672.21|4673.71|4672.21|0
1641854810000|2022-01-10 22:46:50|4673.68|4672.18|4673.68|4672.18|4673.68|4672.18|4673.68|4672.18|0
1641854820000|2022-01-10 22:47:00|4673.71|4672.21|4674.11|4672.61|4674.11|4672.61|4673.71|4672.21|0
1641854830000|2022-01-10 22:47:10|4674.08|4672.58|4674.08|4672.58|4674.08|4672.58|4674.08|4672.58|0
1641854840000|2022-01-10 22:47:20|4674.15|4672.65|4674.15|4672.65|4674.15|4672.65|4674.15|4672.65|0
1641854850000|2022-01-10 22:47:30|4674.11|4672.61|4674.11|4672.61|4674.11|4672.61|4673.82|4672.32|0
1641854870000|2022-01-10 22:47:50|4674.19|4672.69|4674.19|4672.69|4674.19|4672.69|4674.15|4672.65|0
1641854880000|2022-01-10 22:48:00|4674.15|4672.65|4674.04|4672.54|4674.15|4672.65|4673.86|4672.36|0
1641854890000|2022-01-10 22:48:10|4673.86|4672.36|4673.82|4672.32|4673.86|4672.36|4673.82|4672.32|0
1641854900000|2022-01-10 22:48:20|4673.86|4672.36|4673.9|4672.4|4673.9|4672.4|4673.86|4672.36|0
1641854920000|2022-01-10 22:48:40|4673.86|4672.36|4673.86|4672.36|4673.86|4672.36|4673.86|4672.36|0
1641854930000|2022-01-10 22:48:50|4673.82|4672.32|4673.93|4672.43|4673.93|4672.43|4673.82|4672.32|0
1641854990000|2022-01-10 22:49:50|4673.86|4672.36|4673.86|4672.36|4673.86|4672.36|4673.86|4672.36|0
1641855030000|2022-01-10 22:50:30|4673.97|4672.47|4673.97|4672.47|4673.97|4672.47|4673.97|4672.47|0
1641855040000|2022-01-10 22:50:40|4673.86|4672.36|4674.22|4672.72|4674.22|4672.72|4673.86|4672.36|0
1641855110000|2022-01-10 22:51:50|4674.3|4672.8|4674.3|4672.8|4674.33|4672.83|4674.3|4672.8|0
1641855190000|2022-01-10 22:53:10|4674.33|4672.83|4674.33|4672.83|4674.33|4672.83|4674.33|4672.83|0
1641855210000|2022-01-10 22:53:30|4674.3|4672.8|4674.41|4672.91|4674.48|4672.98|4674.3|4672.8|0
1641855240000|2022-01-10 22:54:00|4674.37|4672.87|4674.52|4673.02|4674.52|4673.02|4674.37|4672.87|0
1641855250000|2022-01-10 22:54:10|4674.59|4673.09|4674.41|4672.91|4674.59|4673.09|4674.41|4672.91|0
1641855270000|2022-01-10 22:54:30|4674.37|4672.87|4674.59|4673.09|4674.74|4673.24|4674.37|4672.87|0
1641855280000|2022-01-10 22:54:40|4674.55|4673.05|4674.37|4672.87|4674.55|4673.05|4674.37|4672.87|0
1641855300000|2022-01-10 22:55:00|4674.15|4672.65|4674.08|4672.58|4674.15|4672.65|4674.08|4672.58|0
1641855310000|2022-01-10 22:55:10|4674.15|4672.65|4674.15|4672.65|4674.15|4672.65|4674.15|4672.65|0
1641855340000|2022-01-10 22:55:40|4674.37|4672.87|4674.33|4672.83|4674.37|4672.87|4674.33|4672.83|0
1641855350000|2022-01-10 22:55:50|4674.3|4672.8|4674.04|4672.54|4674.3|4672.8|4674.04|4672.54|0
1641855380000|2022-01-10 22:56:20|4674.15|4672.65|4674.15|4672.65|4674.15|4672.65|4673.9|4672.4|0
1641855430000|2022-01-10 22:57:10|4674.11|4672.61|4674.11|4672.61|4674.11|4672.61|4674.11|4672.61|0
1641855440000|2022-01-10 22:57:20|4674.01|4672.51|4673.93|4672.43|4674.01|4672.51|4673.93|4672.43|0
1641855450000|2022-01-10 22:57:30|4673.97|4672.47|4673.71|4672.21|4673.97|4672.47|4673.68|4672.18|0
1641855500000|2022-01-10 22:58:20|4673.68|4672.18|4673.68|4672.18|4673.68|4672.18|4673.68|4672.18|0
1641855510000|2022-01-10 22:58:30|4673.71|4672.21|4673.75|4672.25|4673.75|4672.25|4673.71|4672.21|0
1641855520000|2022-01-10 22:58:40|4673.71|4672.21|4673.71|4672.21|4673.71|4672.21|4673.71|4672.21|0
1641855530000|2022-01-10 22:58:50|4673.75|4672.25|4673.71|4672.21|4673.75|4672.25|4673.71|4672.21|0
1641855540000|2022-01-10 22:59:00|4673.68|4672.18|4673.71|4672.21|4673.71|4672.21|4673.68|4672.18|0
1641855550000|2022-01-10 22:59:10|4673.68|4672.18|4673.64|4672.14|4673.68|4672.18|4673.64|4672.14|0
1641855560000|2022-01-10 22:59:20|4674.15|4672.65|4673.79|4672.29|4674.15|4672.65|4673.71|4672.21|0
1641855580000|2022-01-10 22:59:40|4673.75|4672.25|4674.37|4672.87|4674.37|4672.87|4673.75|4672.25|0
1641855590000|2022-01-10 22:59:50|4674.33|4672.83|4674.33|4672.83|4674.37|4672.87|4673.49|4671.99|0
1641855600000|2022-01-10 23:00:00|4673.13|4672.53|4673.63|4673.03|4674.13|4673.53|4673.13|4672.53|186
1641855610000|2022-01-10 23:00:10|4673.51|4672.91|4673.51|4672.91|4673.76|4673.16|4673.26|4672.66|92
1641855620000|2022-01-10 23:00:20|4673.63|4673.03|4674.01|4673.41|4674.01|4673.41|4673.51|4672.91|72
1641855630000|2022-01-10 23:00:30|4673.88|4673.28|4673.76|4673.16|4673.88|4673.28|4673.76|4673.16|95
1641855640000|2022-01-10 23:00:40|4673.88|4673.28|4673.26|4672.66|4674.01|4673.41|4673.26|4672.66|96
1641855650000|2022-01-10 23:00:50|4673.13|4672.53|4673.13|4672.53|4673.13|4672.53|4673.01|4672.41|38
1641855660000|2022-01-10 23:01:00|4673.26|4672.66|4673.76|4673.16|4673.76|4673.16|4673.26|4672.66|88
1641855670000|2022-01-10 23:01:10|4673.63|4673.03|4672.76|4672.16|4673.63|4673.03|4672.76|4672.16|114
1641855680000|2022-01-10 23:01:20|4672.88|4672.28|4672.51|4671.91|4672.88|4672.28|4672.01|4671.41|100
1641855690000|2022-01-10 23:01:30|4672.26|4671.66|4671.76|4671.16|4672.26|4671.66|4671.76|4671.16|64
1641855700000|2022-01-10 23:01:40|4671.88|4671.28|4671.76|4671.16|4672.26|4671.66|4671.51|4670.91|51
1641855710000|2022-01-10 23:01:50|4672.01|4671.41|4671.88|4671.28|4672.01|4671.41|4671.76|4671.16|30
1641855720000|2022-01-10 23:02:00|4672.01|4671.41|4671.51|4670.91|4672.01|4671.41|4671.51|4670.91|26
1641855730000|2022-01-10 23:02:10|4672.01|4671.41|4671.51|4670.91|4672.01|4671.41|4671.51|4670.91|31
1641855740000|2022-01-10 23:02:20|4671.38|4670.78|4671.26|4670.66|4671.38|4670.78|4671.26|4670.66|30
1641855750000|2022-01-10 23:02:30|4671.51|4670.91|4671.26|4670.66|4671.76|4671.16|4671.26|4670.66|58
1641855760000|2022-01-10 23:02:40|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|4671.26|4670.66|11
1641855770000|2022-01-10 23:02:50|4671.76|4671.16|4671.63|4671.03|4671.76|4671.16|4671.51|4670.91|23
1641855780000|2022-01-10 23:03:00|4671.76|4671.16|4672.01|4671.41|4672.01|4671.41|4671.76|4671.16|17
1641855790000|2022-01-10 23:03:10|4671.88|4671.28|4671.76|4671.16|4671.88|4671.28|4671.76|4671.16|7
1641855800000|2022-01-10 23:03:20|||||||||3
1641855810000|2022-01-10 23:03:30|4671.88|4671.28|4671.88|4671.28|4672.01|4671.41|4671.88|4671.28|18
1641855820000|2022-01-10 23:03:40|4671.76|4671.16|4672.13|4671.53|4672.26|4671.66|4671.76|4671.16|30
1641855830000|2022-01-10 23:03:50|4672.26|4671.66|4672.51|4671.91|4672.51|4671.91|4672.26|4671.66|45
1641855840000|2022-01-10 23:04:00|4673.01|4672.41|4673.76|4673.16|4673.76|4673.16|4673.01|4672.41|56
1641855850000|2022-01-10 23:04:10|4674.01|4673.41|4674.01|4673.41|4674.01|4673.41|4673.76|4673.16|264
1641855860000|2022-01-10 23:04:20|||||||||41
1641855870000|2022-01-10 23:04:30|||||||||18
1641855880000|2022-01-10 23:04:40|4673.88|4673.28|4673.76|4673.16|4673.88|4673.28|4673.76|4673.16|12
1641855890000|2022-01-10 23:04:50|4673.88|4673.28|4672.76|4672.16|4674.01|4673.41|4672.76|4672.16|76
1641855900000|2022-01-10 23:05:00|4673.01|4672.41|4673.13|4672.53|4673.26|4672.66|4673.01|4672.41|22
1641855910000|2022-01-10 23:05:10|4673.26|4672.66|4673.13|4672.53|4673.26|4672.66|4673.13|4672.53|5
1641855920000|2022-01-10 23:05:20|4673.26|4672.66|4673.63|4673.03|4673.63|4673.03|4673.26|4672.66|64
1641855930000|2022-01-10 23:05:30|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|4673.51|4672.91|56
1641855940000|2022-01-10 23:05:40|4673.88|4673.28|4673.76|4673.16|4673.88|4673.28|4673.76|4673.16|9
1641855950000|2022-01-10 23:05:50|4674.01|4673.41|4674.01|4673.41|4674.01|4673.41|4674.01|4673.41|8
1641855960000|2022-01-10 23:06:00|||||||||9
1641855970000|2022-01-10 23:06:10|4673.51|4672.91|4673.26|4672.66|4673.51|4672.91|4673.26|4672.66|68
1641855980000|2022-01-10 23:06:20|4673.01|4672.41|4672.76|4672.16|4673.01|4672.41|4672.76|4672.16|22
1641855990000|2022-01-10 23:06:30|4672.26|4671.66|4671.76|4671.16|4672.26|4671.66|4671.76|4671.16|200
1641856000000|2022-01-10 23:06:40|4671.63|4671.03|4671.51|4670.91|4671.63|4671.03|4671.51|4670.91|17
1641856010000|2022-01-10 23:06:50|4671.76|4671.16|4671.63|4671.03|4671.76|4671.16|4671.63|4671.03|36
1641856020000|2022-01-10 23:07:00|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4
1641856030000|2022-01-10 23:07:10|4671.88|4671.28|4672.01|4671.41|4672.01|4671.41|4671.76|4671.16|21
1641856040000|2022-01-10 23:07:20|4671.88|4671.28|4671.76|4671.16|4671.88|4671.28|4671.76|4671.16|5
1641856050000|2022-01-10 23:07:30|4671.38|4670.78|4671.51|4670.91|4671.63|4671.03|4671.38|4670.78|27
1641856060000|2022-01-10 23:07:40|4671.26|4670.66|4670.51|4669.91|4671.26|4670.66|4670.51|4669.91|132
1641856070000|2022-01-10 23:07:50|4670.26|4669.66|4670.51|4669.91|4670.63|4670.03|4670.13|4669.53|111
1641856080000|2022-01-10 23:08:00|4670.76|4670.16|4670.01|4669.41|4670.76|4670.16|4670.01|4669.41|35
1641856090000|2022-01-10 23:08:10|4670.13|4669.53|4670.26|4669.66|4670.38|4669.78|4670.13|4669.53|92
1641856100000|2022-01-10 23:08:20|4670.51|4669.91|4670.76|4670.16|4670.76|4670.16|4670.26|4669.66|31
1641856110000|2022-01-10 23:08:30|4671.01|4670.41|4671.38|4670.78|4671.38|4670.78|4671.01|4670.41|34
1641856120000|2022-01-10 23:08:40|4671.26|4670.66|4671.88|4671.28|4671.88|4671.28|4671.26|4670.66|103
1641856130000|2022-01-10 23:08:50|4671.76|4671.16|4671.76|4671.16|4671.88|4671.28|4671.51|4670.91|22
1641856140000|2022-01-10 23:09:00|4671.88|4671.28|4671.26|4670.66|4671.88|4671.28|4671.26|4670.66|19
1641856150000|2022-01-10 23:09:10|4671.01|4670.41|4670.51|4669.91|4671.01|4670.41|4670.51|4669.91|49
1641856160000|2022-01-10 23:09:20|4670.76|4670.16|4671.01|4670.41|4671.01|4670.41|4670.51|4669.91|39
1641856170000|2022-01-10 23:09:30|4671.13|4670.53|4671.38|4670.78|4671.38|4670.78|4671.13|4670.53|18
1641856180000|2022-01-10 23:09:40|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|11
1641856190000|2022-01-10 23:09:50|4671.38|4670.78|4671.26|4670.66|4671.38|4670.78|4671.26|4670.66|5
1641856200000|2022-01-10 23:10:00|4671.51|4670.91|4671.51|4670.91|4671.76|4671.16|4671.51|4670.91|31
1641856210000|2022-01-10 23:10:10|||||||||1
1641856220000|2022-01-10 23:10:20|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|19
1641856230000|2022-01-10 23:10:30|4671.88|4671.28|4671.76|4671.16|4672.01|4671.41|4671.76|4671.16|37
1641856240000|2022-01-10 23:10:40|4671.63|4671.03|4671.76|4671.16|4671.76|4671.16|4671.63|4671.03|56
1641856250000|2022-01-10 23:10:50|4671.88|4671.28|4671.88|4671.28|4672.01|4671.41|4671.76|4671.16|33
1641856260000|2022-01-10 23:11:00|4672.01|4671.41|4673.01|4672.41|4673.26|4672.66|4672.01|4671.41|89
1641856270000|2022-01-10 23:11:10|4672.76|4672.16|4672.76|4672.16|4673.26|4672.66|4672.76|4672.16|60
1641856280000|2022-01-10 23:11:20|4672.88|4672.28|4673.01|4672.41|4673.01|4672.41|4672.76|4672.16|9
1641856290000|2022-01-10 23:11:30|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|12
1641856300000|2022-01-10 23:11:40|4673.01|4672.41|4672.76|4672.16|4673.01|4672.41|4672.76|4672.16|19
1641856310000|2022-01-10 23:11:50|4673.01|4672.41|4673.13|4672.53|4673.26|4672.66|4673.01|4672.41|24
1641856320000|2022-01-10 23:12:00|4673.01|4672.41|4673.26|4672.66|4673.51|4672.91|4673.01|4672.41|18
1641856330000|2022-01-10 23:12:10|4673.38|4672.78|4673.51|4672.91|4673.51|4672.91|4673.26|4672.66|19
1641856340000|2022-01-10 23:12:20|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|33
1641856350000|2022-01-10 23:12:30|4673.51|4672.91|4673.63|4673.03|4673.63|4673.03|4673.51|4672.91|15
1641856360000|2022-01-10 23:12:40|4673.51|4672.91|4673.26|4672.66|4673.51|4672.91|4673.26|4672.66|15
1641856370000|2022-01-10 23:12:50|4673.38|4672.78|4673.51|4672.91|4673.51|4672.91|4673.26|4672.66|13
1641856380000|2022-01-10 23:13:00|4673.38|4672.78|4673.51|4672.91|4673.51|4672.91|4673.38|4672.78|11
1641856390000|2022-01-10 23:13:10|4673.01|4672.41|4673.26|4672.66|4673.26|4672.66|4673.01|4672.41|50
1641856400000|2022-01-10 23:13:20|4673.13|4672.53|4673.51|4672.91|4673.51|4672.91|4673.13|4672.53|23
1641856410000|2022-01-10 23:13:30|4673.26|4672.66|4673.76|4673.16|4673.76|4673.16|4673.26|4672.66|17
1641856420000|2022-01-10 23:13:40|4673.51|4672.91|4673.76|4673.16|4673.76|4673.16|4673.51|4672.91|19
1641856430000|2022-01-10 23:13:50|4673.63|4673.03|4674.51|4673.91|4674.51|4673.91|4673.51|4672.91|208
1641856440000|2022-01-10 23:14:00|4674.38|4673.78|4674.76|4674.16|4675.01|4674.41|4674.26|4673.66|81
1641856450000|2022-01-10 23:14:10|4674.51|4673.91|4674.26|4673.66|4674.51|4673.91|4674.26|4673.66|41
1641856460000|2022-01-10 23:14:20|4674.51|4673.91|4675.01|4674.41|4675.01|4674.41|4674.51|4673.91|38
1641856470000|2022-01-10 23:14:30|4674.63|4674.03|4674.26|4673.66|4674.76|4674.16|4674.01|4673.41|45
1641856480000|2022-01-10 23:14:40|4674.01|4673.41|4674.38|4673.78|4674.51|4673.91|4674.01|4673.41|23
1641856490000|2022-01-10 23:14:50|4674.51|4673.91|4674.51|4673.91|4674.76|4674.16|4674.26|4673.66|75
1641856500000|2022-01-10 23:15:00|4674.63|4674.03|4674.13|4673.53|4674.76|4674.16|4673.88|4673.28|67
1641856510000|2022-01-10 23:15:10|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|4674.01|4673.41|29
1641856520000|2022-01-10 23:15:20|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|8
1641856530000|2022-01-10 23:15:30|4674.26|4673.66|4674.26|4673.66|4674.51|4673.91|4674.01|4673.41|25
1641856540000|2022-01-10 23:15:40|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|4674.26|4673.66|12
1641856550000|2022-01-10 23:15:50|4674.26|4673.66|4674.13|4673.53|4674.26|4673.66|4674.13|4673.53|12
1641856560000|2022-01-10 23:16:00|4674.01|4673.41|4674.51|4673.91|4674.51|4673.91|4674.01|4673.41|13
1641856570000|2022-01-10 23:16:10|4674.38|4673.78|4674.38|4673.78|4674.51|4673.91|4674.38|4673.78|6
1641856580000|2022-01-10 23:16:20|4674.26|4673.66|4674.38|4673.78|4674.51|4673.91|4674.26|4673.66|12
1641856590000|2022-01-10 23:16:30|4674.26|4673.66|4674.51|4673.91|4674.51|4673.91|4674.26|4673.66|9
1641856600000|2022-01-10 23:16:40|4674.38|4673.78|4674.51|4673.91|4674.51|4673.91|4674.38|4673.78|12
1641856610000|2022-01-10 23:16:50|4674.26|4673.66|4674.38|4673.78|4674.51|4673.91|4674.26|4673.66|11
1641856620000|2022-01-10 23:17:00|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|9
1641856630000|2022-01-10 23:17:10|4674.38|4673.78|4674.38|4673.78|4674.51|4673.91|4674.26|4673.66|8
1641856640000|2022-01-10 23:17:20|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|4674.38|4673.78|3
1641856660000|2022-01-10 23:17:40|4674.26|4673.66|4674.26|4673.66|4674.38|4673.78|4674.26|4673.66|8
1641856670000|2022-01-10 23:17:50|4674.01|4673.41|4674.01|4673.41|4674.01|4673.41|4673.88|4673.28|29
1641856680000|2022-01-10 23:18:00|||||||||3
1641856690000|2022-01-10 23:18:10|4674.13|4673.53|4674.76|4674.16|4674.76|4674.16|4674.13|4673.53|22
1641856700000|2022-01-10 23:18:20|4674.88|4674.28|4675.01|4674.41|4675.01|4674.41|4674.88|4674.28|13
1641856710000|2022-01-10 23:18:30|4675.26|4674.66|4675.01|4674.41|4675.26|4674.66|4675.01|4674.41|40
1641856720000|2022-01-10 23:18:40|4675.13|4674.53|4674.76|4674.16|4675.26|4674.66|4674.76|4674.16|17
1641856730000|2022-01-10 23:18:50|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|4674.13|4673.53|29
1641856740000|2022-01-10 23:19:00|4674.51|4673.91|4674.51|4673.91|4674.76|4674.16|4674.38|4673.78|26
1641856750000|2022-01-10 23:19:10|4674.63|4674.03|4674.63|4674.03|4674.76|4674.16|4674.51|4673.91|5
1641856760000|2022-01-10 23:19:20|4674.76|4674.16|4675.01|4674.41|4675.01|4674.41|4674.26|4673.66|89
1641856770000|2022-01-10 23:19:30|4674.76|4674.16|4675.01|4674.41|4675.26|4674.66|4674.76|4674.16|57
1641856780000|2022-01-10 23:19:40|4675.13|4674.53|4674.76|4674.16|4675.26|4674.66|4674.76|4674.16|57
1641856790000|2022-01-10 23:19:50|4674.51|4673.91|4675.13|4674.53|4675.13|4674.53|4674.51|4673.91|33
1641856800000|2022-01-10 23:20:00|4675.01|4674.41|4675.13|4674.53|4675.26|4674.66|4675.01|4674.41|36
1641856810000|2022-01-10 23:20:10|4675.01|4674.41|4676.51|4675.91|4676.51|4675.91|4675.01|4674.41|253
1641856820000|2022-01-10 23:20:20|4676.13|4675.53|4676.26|4675.66|4676.26|4675.66|4676.01|4675.41|52
1641856830000|2022-01-10 23:20:30|||||||||14
1641856840000|2022-01-10 23:20:40|4676.13|4675.53|4676.26|4675.66|4676.26|4675.66|4676.01|4675.41|65
1641856850000|2022-01-10 23:20:50|4676.13|4675.53|4676.51|4675.91|4676.51|4675.91|4676.01|4675.41|49
1641856860000|2022-01-10 23:21:00|4676.76|4676.16|4677.01|4676.41|4677.26|4676.66|4676.63|4676.03|114
1641856870000|2022-01-10 23:21:10|4676.88|4676.28|4677.01|4676.41|4677.01|4676.41|4676.76|4676.16|12
1641856880000|2022-01-10 23:21:20|4677.26|4676.66|4677.01|4676.41|4677.26|4676.66|4676.63|4676.03|110
1641856890000|2022-01-10 23:21:30|4676.76|4676.16|4677.01|4676.41|4677.01|4676.41|4676.76|4676.16|38
1641856900000|2022-01-10 23:21:40|4676.88|4676.28|4677.01|4676.41|4677.01|4676.41|4676.76|4676.16|31
1641856910000|2022-01-10 23:21:50|4677.26|4676.66|4677.01|4676.41|4677.38|4676.78|4677.01|4676.41|52
1641856920000|2022-01-10 23:22:00|4677.13|4676.53|4676.76|4676.16|4677.13|4676.53|4676.76|4676.16|45
1641856930000|2022-01-10 23:22:10|4676.88|4676.28|4677.26|4676.66|4677.26|4676.66|4676.76|4676.16|9
1641856940000|2022-01-10 23:22:20|4677.01|4676.41|4677.01|4676.41|4677.26|4676.66|4677.01|4676.41|32
1641856950000|2022-01-10 23:22:30|4677.26|4676.66|4677.26|4676.66|4677.51|4676.91|4677.26|4676.66|158
1641856960000|2022-01-10 23:22:40|4677.38|4676.78|4677.51|4676.91|4677.51|4676.91|4677.26|4676.66|31
1641856970000|2022-01-10 23:22:50|4677.38|4676.78|4677.26|4676.66|4677.51|4676.91|4677.26|4676.66|35
1641856980000|2022-01-10 23:23:00|4677.51|4676.91|4677.26|4676.66|4677.51|4676.91|4677.26|4676.66|22
1641856990000|2022-01-10 23:23:10|||||||||23
1641857000000|2022-01-10 23:23:20|4677.51|4676.91|4677.01|4676.41|4677.51|4676.91|4677.01|4676.41|18
1641857010000|2022-01-10 23:23:30|4677.13|4676.53|4677.26|4676.66|4677.38|4676.78|4677.13|4676.53|22
1641857020000|2022-01-10 23:23:40|4677.38|4676.78|4677.38|4676.78|4677.51|4676.91|4677.38|4676.78|9
1641857030000|2022-01-10 23:23:50|4677.51|4676.91|4677.76|4677.16|4677.76|4677.16|4677.26|4676.66|53
1641857040000|2022-01-10 23:24:00|4677.88|4677.28|4677.88|4677.28|4678.01|4677.41|4677.76|4677.16|61
1641857050000|2022-01-10 23:24:10|4677.76|4677.16|4677.76|4677.16|4677.76|4677.16|4677.76|4677.16|2
1641857060000|2022-01-10 23:24:20|4677.51|4676.91|4677.76|4677.16|4677.76|4677.16|4677.51|4676.91|42
1641857070000|2022-01-10 23:24:30|||||||||9
1641857080000|2022-01-10 23:24:40|4677.26|4676.66|4677.76|4677.16|4677.76|4677.16|4677.26|4676.66|42
1641857090000|2022-01-10 23:24:50|||||||||5
1641857100000|2022-01-10 23:25:00|4677.26|4676.66|4677.26|4676.66|4677.38|4676.78|4677.26|4676.66|15
1641857110000|2022-01-10 23:25:10|4677.01|4676.41|4676.76|4676.16|4677.01|4676.41|4676.76|4676.16|71
1641857120000|2022-01-10 23:25:20|4677.01|4676.41|4677.26|4676.66|4677.26|4676.66|4677.01|4676.41|24
1641857130000|2022-01-10 23:25:30|4677.01|4676.41|4677.01|4676.41|4677.01|4676.41|4677.01|4676.41|32
1641857140000|2022-01-10 23:25:40|4677.13|4676.53|4677.01|4676.41|4677.26|4676.66|4677.01|4676.41|32
1641857150000|2022-01-10 23:25:50|4677.13|4676.53|4677.13|4676.53|4677.26|4676.66|4677.13|4676.53|12
1641857160000|2022-01-10 23:26:00|4677.26|4676.66|4677.01|4676.41|4677.26|4676.66|4677.01|4676.41|10
1641857170000|2022-01-10 23:26:10|4677.13|4676.53|4677.01|4676.41|4677.26|4676.66|4677.01|4676.41|9
1641857180000|2022-01-10 23:26:20|||||||||3
1641857190000|2022-01-10 23:26:30|4676.76|4676.16|4677.01|4676.41|4677.26|4676.66|4676.76|4676.16|100
1641857200000|2022-01-10 23:26:40|4676.88|4676.28|4676.26|4675.66|4677.01|4676.41|4676.26|4675.66|61
1641857210000|2022-01-10 23:26:50|4676.51|4675.91|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|19
1641857220000|2022-01-10 23:27:00|4676.13|4675.53|4676.26|4675.66|4676.26|4675.66|4676.13|4675.53|43
1641857230000|2022-01-10 23:27:10|4676.01|4675.41|4675.76|4675.16|4676.01|4675.41|4675.76|4675.16|58
1641857240000|2022-01-10 23:27:20|4676.01|4675.41|4675.88|4675.28|4676.01|4675.41|4675.88|4675.28|14
1641857250000|2022-01-10 23:27:30|4676.01|4675.41|4676.26|4675.66|4676.26|4675.66|4676.01|4675.41|24
1641857260000|2022-01-10 23:27:40|4676.38|4675.78|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|35
1641857270000|2022-01-10 23:27:50|4676.38|4675.78|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|27
1641857280000|2022-01-10 23:28:00|4676.38|4675.78|4676.51|4675.91|4676.51|4675.91|4676.38|4675.78|4
1641857290000|2022-01-10 23:28:10|4676.63|4676.03|4677.01|4676.41|4677.01|4676.41|4676.63|4676.03|12
1641857300000|2022-01-10 23:28:20|4676.76|4676.16|4677.01|4676.41|4677.01|4676.41|4676.76|4676.16|12
1641857310000|2022-01-10 23:28:30|4677.26|4676.66|4677.26|4676.66|4677.26|4676.66|4677.01|4676.41|31
1641857320000|2022-01-10 23:28:40|||||||||21
1641857330000|2022-01-10 23:28:50|4677.38|4676.78|4677.51|4676.91|4677.51|4676.91|4677.26|4676.66|36
1641857340000|2022-01-10 23:29:00|4677.76|4677.16|4677.76|4677.16|4677.76|4677.16|4677.63|4677.03|38
1641857350000|2022-01-10 23:29:10|4678.01|4677.41|4678.01|4677.41|4678.01|4677.41|4677.88|4677.28|23
1641857360000|2022-01-10 23:29:20|4678.26|4677.66|4678.26|4677.66|4678.26|4677.66|4678.01|4677.41|93
1641857370000|2022-01-10 23:29:30|4678.13|4677.53|4677.76|4677.16|4678.26|4677.66|4677.76|4677.16|43
1641857380000|2022-01-10 23:29:40|||||||||8
1641857390000|2022-01-10 23:29:50|4677.26|4676.66|4677.51|4676.91|4677.51|4676.91|4677.26|4676.66|31
1641857400000|2022-01-10 23:30:00|4677.26|4676.66|4677.01|4676.41|4677.38|4676.78|4677.01|4676.41|85
1641857410000|2022-01-10 23:30:10|4677.26|4676.66|4677.01|4676.41|4677.26|4676.66|4677.01|4676.41|18
1641857420000|2022-01-10 23:30:20|4677.26|4676.66|4677.76|4677.16|4677.76|4677.16|4677.26|4676.66|54
1641857430000|2022-01-10 23:30:30|4677.51|4676.91|4677.26|4676.66|4677.51|4676.91|4677.26|4676.66|18
1641857440000|2022-01-10 23:30:40|4677.38|4676.78|4677.26|4676.66|4677.38|4676.78|4677.13|4676.53|34
1641857450000|2022-01-10 23:30:50|4677.01|4676.41|4676.51|4675.91|4677.01|4676.41|4676.51|4675.91|32
1641857460000|2022-01-10 23:31:00|4676.26|4675.66|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|24
1641857470000|2022-01-10 23:31:10|4676.13|4675.53|4676.01|4675.41|4676.13|4675.53|4676.01|4675.41|19
1641857480000|2022-01-10 23:31:20|||||||||9
1641857490000|2022-01-10 23:31:30|4676.26|4675.66|4676.51|4675.91|4676.51|4675.91|4676.26|4675.66|18
1641857500000|2022-01-10 23:31:40|4676.76|4676.16|4677.01|4676.41|4677.01|4676.41|4676.76|4676.16|15
1641857510000|2022-01-10 23:31:50|4677.26|4676.66|4677.01|4676.41|4677.26|4676.66|4677.01|4676.41|31
1641857520000|2022-01-10 23:32:00|4676.76|4676.16|4676.51|4675.91|4676.76|4676.16|4676.51|4675.91|43
1641857530000|2022-01-10 23:32:10|4676.26|4675.66|4676.51|4675.91|4676.51|4675.91|4676.26|4675.66|11
1641857540000|2022-01-10 23:32:20|4676.63|4676.03|4677.01|4676.41|4677.01|4676.41|4676.63|4676.03|11
1641857550000|2022-01-10 23:32:30|||||||||2
1641857570000|2022-01-10 23:32:50|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|31
1641857580000|2022-01-10 23:33:00|4677.01|4676.41|4676.76|4676.16|4677.01|4676.41|4676.76|4676.16|16
1641857590000|2022-01-10 23:33:10|4676.51|4675.91|4676.01|4675.41|4676.51|4675.91|4676.01|4675.41|30
1641857600000|2022-01-10 23:33:20|4676.26|4675.66|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|42
1641857620000|2022-01-10 23:33:40|4676.01|4675.41|4675.76|4675.16|4676.01|4675.41|4675.76|4675.16|8
1641857630000|2022-01-10 23:33:50|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|15
1641857640000|2022-01-10 23:34:00|||||||||6
1641857650000|2022-01-10 23:34:10|4676.13|4675.53|4675.76|4675.16|4676.26|4675.66|4675.51|4674.91|55
1641857660000|2022-01-10 23:34:20|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|14
1641857670000|2022-01-10 23:34:30|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|4675.51|4674.91|37
1641857680000|2022-01-10 23:34:40|4675.63|4675.03|4675.76|4675.16|4675.76|4675.16|4675.51|4674.91|21
1641857690000|2022-01-10 23:34:50|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|6
1641857700000|2022-01-10 23:35:00|4675.76|4675.16|4676.01|4675.41|4676.01|4675.41|4675.76|4675.16|11
1641857710000|2022-01-10 23:35:10|4676.26|4675.66|4676.51|4675.91|4676.51|4675.91|4676.26|4675.66|64
1641857720000|2022-01-10 23:35:20|4676.26|4675.66|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|26
1641857730000|2022-01-10 23:35:30|4676.51|4675.91|4676.51|4675.91|4676.51|4675.91|4676.26|4675.66|16
1641857740000|2022-01-10 23:35:40|4676.38|4675.78|4676.26|4675.66|4676.38|4675.78|4676.26|4675.66|9
1641857750000|2022-01-10 23:35:50|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|15
1641857760000|2022-01-10 23:36:00|4675.76|4675.16|4675.76|4675.16|4675.88|4675.28|4675.51|4674.91|46
1641857770000|2022-01-10 23:36:10|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|2
1641857780000|2022-01-10 23:36:20|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|4676.01|4675.41|16
1641857790000|2022-01-10 23:36:30|4676.13|4675.53|4676.26|4675.66|4676.26|4675.66|4676.13|4675.53|3
1641857800000|2022-01-10 23:36:40|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|7
1641857810000|2022-01-10 23:36:50|4675.76|4675.16|4676.01|4675.41|4676.01|4675.41|4675.76|4675.16|18
1641857820000|2022-01-10 23:37:00|4676.26|4675.66|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|54
1641857830000|2022-01-10 23:37:10|4676.38|4675.78|4676.38|4675.78|4676.51|4675.91|4676.38|4675.78|36
1641857840000|2022-01-10 23:37:20|4676.26|4675.66|4676.01|4675.41|4676.26|4675.66|4676.01|4675.41|1
1641857850000|2022-01-10 23:37:30|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|2
1641857860000|2022-01-10 23:37:40|4676.01|4675.41|4676.01|4675.41|4676.13|4675.53|4676.01|4675.41|30
1641857870000|2022-01-10 23:37:50|4676.13|4675.53|4676.01|4675.41|4676.26|4675.66|4676.01|4675.41|11
1641857880000|2022-01-10 23:38:00|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|6
1641857890000|2022-01-10 23:38:10|4675.63|4675.03|4675.63|4675.03|4675.63|4675.03|4675.63|4675.03|19
1641857900000|2022-01-10 23:38:20|4675.51|4674.91|4675.38|4674.78|4675.51|4674.91|4675.26|4674.66|22
1641857910000|2022-01-10 23:38:30|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.13|4674.53|27
1641857920000|2022-01-10 23:38:40|||||||||10
1641857930000|2022-01-10 23:38:50|4675.01|4674.41|4674.76|4674.16|4675.01|4674.41|4674.76|4674.16|54
1641857940000|2022-01-10 23:39:00|4675.01|4674.41|4675.76|4675.16|4675.76|4675.16|4674.76|4674.16|76
1641857950000|2022-01-10 23:39:10|4675.63|4675.03|4675.63|4675.03|4675.63|4675.03|4675.51|4674.91|31
1641857960000|2022-01-10 23:39:20|4675.51|4674.91|4675.63|4675.03|4675.63|4675.03|4675.51|4674.91|2
1641857970000|2022-01-10 23:39:30|4675.76|4675.16|4675.26|4674.66|4675.76|4675.16|4675.26|4674.66|8
1641857980000|2022-01-10 23:39:40|4675.01|4674.41|4674.76|4674.16|4675.01|4674.41|4674.76|4674.16|30
1641857990000|2022-01-10 23:39:50|4674.51|4673.91|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|46
1641858000000|2022-01-10 23:40:00|4674.51|4673.91|4674.26|4673.66|4674.51|4673.91|4674.26|4673.66|67
1641858010000|2022-01-10 23:40:10|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|4674.38|4673.78|8
1641858020000|2022-01-10 23:40:20|4674.76|4674.16|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|23
1641858030000|2022-01-10 23:40:30|4674.76|4674.16|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|26
1641858040000|2022-01-10 23:40:40|4674.76|4674.16|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|31
1641858050000|2022-01-10 23:40:50|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|9
1641858060000|2022-01-10 23:41:00|4675.51|4674.91|4675.26|4674.66|4675.51|4674.91|4675.26|4674.66|17
1641858070000|2022-01-10 23:41:10|4675.38|4674.78|4675.51|4674.91|4675.51|4674.91|4675.38|4674.78|7
1641858080000|2022-01-10 23:41:20|4675.38|4674.78|4675.51|4674.91|4675.51|4674.91|4675.26|4674.66|21
1641858090000|2022-01-10 23:41:30|||||||||1
1641858100000|2022-01-10 23:41:40|4675.26|4674.66|4675.51|4674.91|4675.51|4674.91|4675.26|4674.66|13
1641858110000|2022-01-10 23:41:50|||||||||5
1641858120000|2022-01-10 23:42:00|||||||||4
1641858130000|2022-01-10 23:42:10|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|4675.63|4675.03|48
1641858140000|2022-01-10 23:42:20|4675.51|4674.91|4675.76|4675.16|4675.76|4675.16|4675.51|4674.91|25
1641858150000|2022-01-10 23:42:30|4675.51|4674.91|4676.01|4675.41|4676.01|4675.41|4675.51|4674.91|17
1641858160000|2022-01-10 23:42:40|4676.26|4675.66|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|37
1641858170000|2022-01-10 23:42:50|4676.38|4675.78|4676.51|4675.91|4676.51|4675.91|4676.26|4675.66|35
1641858180000|2022-01-10 23:43:00|4676.38|4675.78|4676.76|4676.16|4676.76|4676.16|4676.26|4675.66|22
1641858190000|2022-01-10 23:43:10|4677.01|4676.41|4677.01|4676.41|4677.26|4676.66|4677.01|4676.41|90
1641858200000|2022-01-10 23:43:20|4677.13|4676.53|4677.01|4676.41|4677.26|4676.66|4677.01|4676.41|16
1641858210000|2022-01-10 23:43:30|4676.88|4676.28|4677.01|4676.41|4677.01|4676.41|4676.76|4676.16|11
1641858220000|2022-01-10 23:43:40|4677.13|4676.53|4677.01|4676.41|4677.13|4676.53|4677.01|4676.41|8
1641858230000|2022-01-10 23:43:50|4677.26|4676.66|4677.01|4676.41|4677.26|4676.66|4676.88|4676.28|23
1641858240000|2022-01-10 23:44:00|4676.88|4676.28|4677.01|4676.41|4677.01|4676.41|4676.88|4676.28|2
1641858250000|2022-01-10 23:44:10|4677.26|4676.66|4677.13|4676.53|4677.51|4676.91|4677.01|4676.41|47
1641858260000|2022-01-10 23:44:20|4677.26|4676.66|4677.26|4676.66|4677.26|4676.66|4677.01|4676.41|16
1641858270000|2022-01-10 23:44:30|4677.51|4676.91|4677.01|4676.41|4677.51|4676.91|4677.01|4676.41|21
1641858280000|2022-01-10 23:44:40|4677.13|4676.53|4677.01|4676.41|4677.13|4676.53|4677.01|4676.41|11
1641858290000|2022-01-10 23:44:50|||||||||8
1641858300000|2022-01-10 23:45:00|4677.26|4676.66|4677.51|4676.91|4677.51|4676.91|4677.26|4676.66|37
1641858310000|2022-01-10 23:45:10|4677.26|4676.66|4677.38|4676.78|4677.38|4676.78|4677.26|4676.66|9
1641858320000|2022-01-10 23:45:20|4677.26|4676.66|4677.01|4676.41|4677.51|4676.91|4677.01|4676.41|35
1641858330000|2022-01-10 23:45:30|4676.88|4676.28|4677.01|4676.41|4677.01|4676.41|4676.88|4676.28|5
1641858340000|2022-01-10 23:45:40|4677.13|4676.53|4677.01|4676.41|4677.13|4676.53|4677.01|4676.41|5
1641858350000|2022-01-10 23:45:50|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|17
1641858360000|2022-01-10 23:46:00|4677.01|4676.41|4677.26|4676.66|4677.26|4676.66|4677.01|4676.41|13
1641858370000|2022-01-10 23:46:10|4677.01|4676.41|4676.76|4676.16|4677.01|4676.41|4676.76|4676.16|12
1641858380000|2022-01-10 23:46:20|4676.51|4675.91|4676.76|4676.16|4676.76|4676.16|4676.51|4675.91|13
1641858390000|2022-01-10 23:46:30|4677.01|4676.41|4676.51|4675.91|4677.01|4676.41|4676.51|4675.91|17
1641858400000|2022-01-10 23:46:40|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|15
1641858410000|2022-01-10 23:46:50|4676.13|4675.53|4676.13|4675.53|4676.26|4675.66|4676.13|4675.53|15
1641858420000|2022-01-10 23:47:00|4676.26|4675.66|4676.01|4675.41|4676.26|4675.66|4676.01|4675.41|7
1641858430000|2022-01-10 23:47:10|4676.13|4675.53|4676.01|4675.41|4676.13|4675.53|4675.51|4674.91|79
1641858440000|2022-01-10 23:47:20|4676.13|4675.53|4675.63|4675.03|4676.26|4675.66|4675.51|4674.91|24
1641858450000|2022-01-10 23:47:30|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|4675.51|4674.91|16
1641858460000|2022-01-10 23:47:40|4675.63|4675.03|4675.26|4674.66|4675.63|4675.03|4675.26|4674.66|24
1641858470000|2022-01-10 23:47:50|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|42
1641858480000|2022-01-10 23:48:00|4675.63|4675.03|4675.88|4675.28|4675.88|4675.28|4675.63|4675.03|13
1641858490000|2022-01-10 23:48:10|4676.01|4675.41|4675.76|4675.16|4676.01|4675.41|4675.51|4674.91|31
1641858500000|2022-01-10 23:48:20|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|12
1641858510000|2022-01-10 23:48:30|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|11
1641858520000|2022-01-10 23:48:40|4675.38|4674.78|4675.51|4674.91|4675.51|4674.91|4675.38|4674.78|7
1641858530000|2022-01-10 23:48:50|||||||||4
1641858540000|2022-01-10 23:49:00|4675.63|4675.03|4675.76|4675.16|4676.01|4675.41|4675.51|4674.91|38
1641858550000|2022-01-10 23:49:10|4676.01|4675.41|4675.76|4675.16|4676.13|4675.53|4675.76|4675.16|41
1641858560000|2022-01-10 23:49:20|||||||||11
1641858570000|2022-01-10 23:49:30|4675.51|4674.91|4675.63|4675.03|4675.76|4675.16|4675.51|4674.91|16
1641858580000|2022-01-10 23:49:40|4675.76|4675.16|4675.76|4675.16|4676.01|4675.41|4675.63|4675.03|18
1641858590000|2022-01-10 23:49:50|4675.88|4675.28|4675.76|4675.16|4676.01|4675.41|4675.76|4675.16|1
1641858600000|2022-01-10 23:50:00|4675.88|4675.28|4676.01|4675.41|4676.01|4675.41|4675.76|4675.16|14
1641858610000|2022-01-10 23:50:10|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|4
1641858620000|2022-01-10 23:50:20|||||||||23
1641858630000|2022-01-10 23:50:30|4675.63|4675.03|4675.51|4674.91|4675.63|4675.03|4675.51|4674.91|5
1641858640000|2022-01-10 23:50:40|4675.63|4675.03|4675.26|4674.66|4675.76|4675.16|4675.26|4674.66|43
1641858650000|2022-01-10 23:50:50|4675.01|4674.41|4675.01|4674.41|4675.26|4674.66|4675.01|4674.41|29
1641858660000|2022-01-10 23:51:00|4675.26|4674.66|4676.01|4675.41|4676.01|4675.41|4675.26|4674.66|25
1641858670000|2022-01-10 23:51:10|4675.88|4675.28|4675.88|4675.28|4676.01|4675.41|4675.88|4675.28|19
1641858680000|2022-01-10 23:51:20|4675.76|4675.16|4675.63|4675.03|4675.76|4675.16|4675.63|4675.03|8
1641858690000|2022-01-10 23:51:30|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|7
1641858700000|2022-01-10 23:51:40|4675.51|4674.91|4675.63|4675.03|4675.76|4675.16|4675.51|4674.91|15
1641858710000|2022-01-10 23:51:50|4675.51|4674.91|4675.51|4674.91|4675.76|4675.16|4675.51|4674.91|3
1641858720000|2022-01-10 23:52:00|4675.38|4674.78|4675.26|4674.66|4675.38|4674.78|4675.26|4674.66|9
1641858730000|2022-01-10 23:52:10|4675.01|4674.41|4675.13|4674.53|4675.13|4674.53|4675.01|4674.41|37
1641858740000|2022-01-10 23:52:20|4675.01|4674.41|4675.01|4674.41|4675.26|4674.66|4675.01|4674.41|7
1641858750000|2022-01-10 23:52:30|4675.13|4674.53|4675.26|4674.66|4675.26|4674.66|4675.01|4674.41|12
1641858760000|2022-01-10 23:52:40|||||||||5
1641858770000|2022-01-10 23:52:50|4675.13|4674.53|4675.26|4674.66|4675.26|4674.66|4675.13|4674.53|8
1641858780000|2022-01-10 23:53:00|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|4675.26|4674.66|23
1641858800000|2022-01-10 23:53:20|4675.63|4675.03|4675.63|4675.03|4675.76|4675.16|4675.63|4675.03|28
1641858810000|2022-01-10 23:53:30|4675.51|4674.91|4675.38|4674.78|4675.76|4675.16|4675.38|4674.78|17
1641858820000|2022-01-10 23:53:40|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.13|4674.53|16
1641858830000|2022-01-10 23:53:50|4675.01|4674.41|4675.01|4674.41|4675.26|4674.66|4674.88|4674.28|17
1641858840000|2022-01-10 23:54:00|||||||||14
1641858850000|2022-01-10 23:54:10|4675.13|4674.53|4675.01|4674.41|4675.13|4674.53|4675.01|4674.41|18
1641858860000|2022-01-10 23:54:20|4674.76|4674.16|4674.76|4674.16|4674.88|4674.28|4674.76|4674.16|15
1641858870000|2022-01-10 23:54:30|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|26
1641858880000|2022-01-10 23:54:40|4674.63|4674.03|4674.76|4674.16|4674.76|4674.16|4674.63|4674.03|20
1641858890000|2022-01-10 23:54:50|4674.63|4674.03|4674.51|4673.91|4674.76|4674.16|4674.51|4673.91|2
1641858900000|2022-01-10 23:55:00|4674.63|4674.03|4675.01|4674.41|4675.01|4674.41|4674.63|4674.03|13
1641858910000|2022-01-10 23:55:10|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|13
1641858920000|2022-01-10 23:55:20|4675.38|4674.78|4675.63|4675.03|4675.76|4675.16|4675.38|4674.78|18
1641858930000|2022-01-10 23:55:30|4675.51|4674.91|4675.51|4674.91|4675.76|4675.16|4675.51|4674.91|11
1641858940000|2022-01-10 23:55:40|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|6
1641858950000|2022-01-10 23:55:50|4675.13|4674.53|4675.13|4674.53|4675.13|4674.53|4675.13|4674.53|5
1641858960000|2022-01-10 23:56:00|4675.01|4674.41|4675.13|4674.53|4675.26|4674.66|4675.01|4674.41|11
1641858970000|2022-01-10 23:56:10|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.01|4674.41|3
1641858980000|2022-01-10 23:56:20|||||||||4
1641859000000|2022-01-10 23:56:40|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|5
1641859010000|2022-01-10 23:56:50|4675.38|4674.78|4675.51|4674.91|4675.51|4674.91|4675.26|4674.66|11
1641859020000|2022-01-10 23:57:00|4675.38|4674.78|4675.38|4674.78|4675.51|4674.91|4675.26|4674.66|30
1641859030000|2022-01-10 23:57:10|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|1
1641859040000|2022-01-10 23:57:20|4675.76|4675.16|4675.26|4674.66|4675.76|4675.16|4675.26|4674.66|23
1641859050000|2022-01-10 23:57:30|||||||||4
1641859060000|2022-01-10 23:57:40|||||||||16
1641859070000|2022-01-10 23:57:50|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|4675.26|4674.66|18
1641859080000|2022-01-10 23:58:00|4675.26|4674.66|4675.26|4674.66|4675.38|4674.78|4675.13|4674.53|5
1641859090000|2022-01-10 23:58:10|4675.38|4674.78|4675.26|4674.66|4675.38|4674.78|4675.13|4674.53|8
1641859100000|2022-01-10 23:58:20|4675.01|4674.41|4675.13|4674.53|4675.13|4674.53|4675.01|4674.41|10
1641859110000|2022-01-10 23:58:30|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|0
1641859120000|2022-01-10 23:58:40|4675.01|4674.41|4674.76|4674.16|4675.01|4674.41|4674.76|4674.16|8
1641859130000|2022-01-10 23:58:50|4674.88|4674.28|4675.01|4674.41|4675.01|4674.41|4674.88|4674.28|6
1641859140000|2022-01-10 23:59:00|4674.76|4674.16|4674.76|4674.16|4674.76|4674.16|4674.76|4674.16|13
1641859160000|2022-01-10 23:59:20|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|16
1641859170000|2022-01-10 23:59:30|4674.76|4674.16|4674.76|4674.16|4674.76|4674.16|4674.63|4674.03|29
1641859180000|2022-01-10 23:59:40|4674.63|4674.03|4675.01|4674.41|4675.01|4674.41|4674.63|4674.03|13
1641859190000|2022-01-10 23:59:50|4674.88|4674.28|4674.51|4673.91|4675.01|4674.41|4674.51|4673.91|22
1641859200000|2022-01-11 00:00:00|4674.76|4674.16|4674.76|4674.16|4675.01|4674.41|4674.51|4673.91|57
1641859210000|2022-01-11 00:00:10|4674.63|4674.03|4675.51|4674.91|4675.76|4675.16|4674.63|4674.03|302
1641859220000|2022-01-11 00:00:20|4675.76|4675.16|4676.51|4675.91|4676.51|4675.91|4675.76|4675.16|100
1641859230000|2022-01-11 00:00:30|4676.26|4675.66|4675.76|4675.16|4676.26|4675.66|4675.76|4675.16|19
1641859240000|2022-01-11 00:00:40|4675.51|4674.91|4675.76|4675.16|4675.76|4675.16|4675.51|4674.91|21
1641859250000|2022-01-11 00:00:50|4676.01|4675.41|4675.51|4674.91|4676.01|4675.41|4675.51|4674.91|21
1641859260000|2022-01-11 00:01:00|4675.63|4675.03|4676.51|4675.91|4676.51|4675.91|4675.63|4675.03|37
1641859270000|2022-01-11 00:01:10|4676.38|4675.78|4676.13|4675.53|4676.38|4675.78|4676.01|4675.41|15
1641859280000|2022-01-11 00:01:20|4676.01|4675.41|4675.01|4674.41|4676.01|4675.41|4675.01|4674.41|24
1641859290000|2022-01-11 00:01:30|4675.26|4674.66|4675.26|4674.66|4675.51|4674.91|4675.26|4674.66|21
1641859300000|2022-01-11 00:01:40|4675.51|4674.91|4675.01|4674.41|4675.51|4674.91|4675.01|4674.41|12
1641859310000|2022-01-11 00:01:50|4675.26|4674.66|4675.26|4674.66|4675.38|4674.78|4675.13|4674.53|14
1641859320000|2022-01-11 00:02:00|4675.01|4674.41|4675.38|4674.78|4675.51|4674.91|4675.01|4674.41|19
1641859330000|2022-01-11 00:02:10|4675.51|4674.91|4675.76|4675.16|4676.01|4675.41|4675.38|4674.78|17
1641859340000|2022-01-11 00:02:20|4675.51|4674.91|4675.76|4675.16|4676.01|4675.41|4675.51|4674.91|21
1641859350000|2022-01-11 00:02:30|4676.26|4675.66|4676.01|4675.41|4676.26|4675.66|4676.01|4675.41|26
1641859360000|2022-01-11 00:02:40|4676.26|4675.66|4676.01|4675.41|4676.51|4675.91|4676.01|4675.41|40
1641859370000|2022-01-11 00:02:50|4676.13|4675.53|4676.01|4675.41|4676.26|4675.66|4676.01|4675.41|3
1641859380000|2022-01-11 00:03:00|4675.88|4675.28|4676.26|4675.66|4676.26|4675.66|4675.76|4675.16|12
1641859390000|2022-01-11 00:03:10|4676.01|4675.41|4676.51|4675.91|4676.63|4676.03|4676.01|4675.41|30
1641859400000|2022-01-11 00:03:20|4676.38|4675.78|4676.38|4675.78|4676.51|4675.91|4676.26|4675.66|4
1641859410000|2022-01-11 00:03:30|4676.26|4675.66|4675.76|4675.16|4676.26|4675.66|4675.76|4675.16|12
1641859420000|2022-01-11 00:03:40|||||||||15
1641859430000|2022-01-11 00:03:50|4676.01|4675.41|4676.38|4675.78|4676.51|4675.91|4676.01|4675.41|147
1641859440000|2022-01-11 00:04:00|4676.26|4675.66|4676.38|4675.78|4676.51|4675.91|4676.26|4675.66|29
1641859450000|2022-01-11 00:04:10|4676.51|4675.91|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|12
1641859460000|2022-01-11 00:04:20|4676.51|4675.91|4676.51|4675.91|4676.51|4675.91|4676.51|4675.91|9
1641859470000|2022-01-11 00:04:30|||||||||6
1641859480000|2022-01-11 00:04:40|4676.76|4676.16|4676.88|4676.28|4677.01|4676.41|4676.51|4675.91|51
1641859490000|2022-01-11 00:04:50|4677.01|4676.41|4676.76|4676.16|4677.01|4676.41|4676.76|4676.16|12
1641859500000|2022-01-11 00:05:00|4676.88|4676.28|4677.01|4676.41|4677.26|4676.66|4676.88|4676.28|38
1641859510000|2022-01-11 00:05:10|4677.13|4676.53|4677.51|4676.91|4677.51|4676.91|4677.01|4676.41|70
1641859520000|2022-01-11 00:05:20|4677.38|4676.78|4677.51|4676.91|4677.51|4676.91|4677.38|4676.78|21
1641859530000|2022-01-11 00:05:30|4677.38|4676.78|4677.26|4676.66|4677.51|4676.91|4677.26|4676.66|39
1641859540000|2022-01-11 00:05:40|4677.51|4676.91|4677.26|4676.66|4677.51|4676.91|4677.26|4676.66|12
1641859550000|2022-01-11 00:05:50|4677.38|4676.78|4678.01|4677.41|4678.01|4677.41|4677.26|4676.66|104
1641859560000|2022-01-11 00:06:00|4677.76|4677.16|4677.26|4676.66|4677.76|4677.16|4677.26|4676.66|44
1641859570000|2022-01-11 00:06:10|4677.13|4676.53|4677.76|4677.16|4677.76|4677.16|4677.13|4676.53|48
1641859580000|2022-01-11 00:06:20|||||||||21
1641859590000|2022-01-11 00:06:30|4678.01|4677.41|4678.01|4677.41|4678.01|4677.41|4678.01|4677.41|16
1641859600000|2022-01-11 00:06:40|4677.76|4677.16|4678.01|4677.41|4678.01|4677.41|4677.76|4677.16|21
1641859610000|2022-01-11 00:06:50|4677.76|4677.16|4677.88|4677.28|4678.01|4677.41|4677.76|4677.16|23
1641859620000|2022-01-11 00:07:00|4677.76|4677.16|4677.76|4677.16|4677.76|4677.16|4677.76|4677.16|1
1641859630000|2022-01-11 00:07:10|4677.63|4677.03|4677.51|4676.91|4677.63|4677.03|4677.51|4676.91|100
1641859640000|2022-01-11 00:07:20|4677.26|4676.66|4676.51|4675.91|4677.26|4676.66|4676.26|4675.66|169
1641859650000|2022-01-11 00:07:30|4676.26|4675.66|4676.51|4675.91|4676.76|4676.16|4676.26|4675.66|84
1641859660000|2022-01-11 00:07:40|4676.76|4676.16|4676.51|4675.91|4676.76|4676.16|4676.51|4675.91|7
1641859670000|2022-01-11 00:07:50|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|4
1641859680000|2022-01-11 00:08:00|4676.51|4675.91|4676.01|4675.41|4676.51|4675.91|4675.88|4675.28|54
1641859690000|2022-01-11 00:08:10|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|5
1641859700000|2022-01-11 00:08:20|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|12
1641859710000|2022-01-11 00:08:30|4676.26|4675.66|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|17
1641859720000|2022-01-11 00:08:40|4676.13|4675.53|4676.13|4675.53|4676.26|4675.66|4676.01|4675.41|25
1641859730000|2022-01-11 00:08:50|4676.01|4675.41|4675.51|4674.91|4676.26|4675.66|4675.26|4674.66|61
1641859740000|2022-01-11 00:09:00|4675.26|4674.66|4675.76|4675.16|4675.76|4675.16|4675.01|4674.41|93
1641859750000|2022-01-11 00:09:10|4675.51|4674.91|4675.51|4674.91|4675.76|4675.16|4675.26|4674.66|23
1641859760000|2022-01-11 00:09:20|4675.76|4675.16|4675.76|4675.16|4675.88|4675.28|4675.51|4674.91|11
1641859770000|2022-01-11 00:09:30|4675.88|4675.28|4675.88|4675.28|4676.26|4675.66|4675.76|4675.16|20
1641859780000|2022-01-11 00:09:40|4675.76|4675.16|4676.26|4675.66|4676.26|4675.66|4675.76|4675.16|9
1641859790000|2022-01-11 00:09:50|4676.13|4675.53|4676.26|4675.66|4676.26|4675.66|4676.01|4675.41|11
1641859800000|2022-01-11 00:10:00|4676.13|4675.53|4676.51|4675.91|4676.51|4675.91|4676.01|4675.41|48
1641859810000|2022-01-11 00:10:10|4676.63|4676.03|4676.51|4675.91|4676.76|4676.16|4676.01|4675.41|51
1641859820000|2022-01-11 00:10:20|4676.38|4675.78|4676.76|4676.16|4677.01|4676.41|4676.38|4675.78|21
1641859830000|2022-01-11 00:10:30|4676.63|4676.03|4676.51|4675.91|4676.63|4676.03|4676.51|4675.91|6
1641859840000|2022-01-11 00:10:40|4676.38|4675.78|4676.51|4675.91|4676.51|4675.91|4676.38|4675.78|0
1641859850000|2022-01-11 00:10:50|4676.63|4676.03|4676.26|4675.66|4676.76|4676.16|4676.26|4675.66|5
1641859860000|2022-01-11 00:11:00|4676.38|4675.78|4676.51|4675.91|4676.51|4675.91|4676.01|4675.41|33
1641859870000|2022-01-11 00:11:10|4676.63|4676.03|4677.01|4676.41|4677.13|4676.53|4676.51|4675.91|143
1641859880000|2022-01-11 00:11:20|4677.13|4676.53|4677.01|4676.41|4677.26|4676.66|4677.01|4676.41|16
1641859890000|2022-01-11 00:11:30|4677.26|4676.66|4677.26|4676.66|4677.26|4676.66|4677.01|4676.41|25
1641859900000|2022-01-11 00:11:40|4677.76|4677.16|4678.01|4677.41|4678.01|4677.41|4677.76|4677.16|189
1641859910000|2022-01-11 00:11:50|4677.88|4677.28|4677.76|4677.16|4678.26|4677.66|4677.76|4677.16|49
1641859920000|2022-01-11 00:12:00|4678.01|4677.41|4678.26|4677.66|4678.26|4677.66|4678.01|4677.41|46
1641859930000|2022-01-11 00:12:10|4678.01|4677.41|4678.26|4677.66|4678.51|4677.91|4678.01|4677.41|143
1641859940000|2022-01-11 00:12:20|4678.01|4677.41|4678.26|4677.66|4678.26|4677.66|4678.01|4677.41|23
1641859950000|2022-01-11 00:12:30|4678.13|4677.53|4677.76|4677.16|4678.13|4677.53|4677.76|4677.16|33
1641859960000|2022-01-11 00:12:40|4678.01|4677.41|4678.26|4677.66|4678.26|4677.66|4678.01|4677.41|55
1641859970000|2022-01-11 00:12:50|4678.13|4677.53|4678.01|4677.41|4678.13|4677.53|4677.88|4677.28|10
1641859980000|2022-01-11 00:13:00|4677.88|4677.28|4678.01|4677.41|4678.01|4677.41|4677.76|4677.16|19
1641859990000|2022-01-11 00:13:10|4678.26|4677.66|4678.01|4677.41|4678.26|4677.66|4678.01|4677.41|27
1641860000000|2022-01-11 00:13:20|4678.26|4677.66|4678.01|4677.41|4678.26|4677.66|4678.01|4677.41|35
1641860010000|2022-01-11 00:13:30|4678.26|4677.66|4678.01|4677.41|4678.26|4677.66|4678.01|4677.41|4
1641860020000|2022-01-11 00:13:40|||||||||5
1641860030000|2022-01-11 00:13:50|4677.76|4677.16|4678.26|4677.66|4678.26|4677.66|4677.76|4677.16|22
1641860040000|2022-01-11 00:14:00|4678.01|4677.41|4678.26|4677.66|4678.26|4677.66|4678.01|4677.41|9
1641860050000|2022-01-11 00:14:10|||||||||3
1641860060000|2022-01-11 00:14:20|4678.01|4677.41|4678.01|4677.41|4678.01|4677.41|4678.01|4677.41|9
1641860070000|2022-01-11 00:14:30|4678.26|4677.66|4678.26|4677.66|4678.26|4677.66|4678.13|4677.53|14
1641860080000|2022-01-11 00:14:40|4678.13|4677.53|4678.01|4677.41|4678.13|4677.53|4678.01|4677.41|2
1641860090000|2022-01-11 00:14:50|4677.88|4677.28|4678.01|4677.41|4678.01|4677.41|4677.88|4677.28|11
1641860100000|2022-01-11 00:15:00|4677.88|4677.28|4676.76|4676.16|4677.88|4677.28|4676.76|4676.16|98
1641860110000|2022-01-11 00:15:10|4676.63|4676.03|4674.51|4673.91|4676.63|4676.03|4674.51|4673.91|289
1641860120000|2022-01-11 00:15:20|4674.26|4673.66|4674.01|4673.41|4674.51|4673.91|4673.76|4673.16|283
1641860130000|2022-01-11 00:15:30|4674.26|4673.66|4673.51|4672.91|4674.76|4674.16|4673.51|4672.91|281
1641860140000|2022-01-11 00:15:40|4673.38|4672.78|4673.76|4673.16|4674.01|4673.41|4673.26|4672.66|139
1641860150000|2022-01-11 00:15:50|4674.01|4673.41|4674.51|4673.91|4674.51|4673.91|4673.63|4673.03|120
1641860160000|2022-01-11 00:16:00|4674.13|4673.53|4674.51|4673.91|4674.76|4674.16|4673.51|4672.91|190
1641860170000|2022-01-11 00:16:10|4674.76|4674.16|4674.76|4674.16|4675.01|4674.41|4674.51|4673.91|75
1641860180000|2022-01-11 00:16:20|4675.01|4674.41|4673.51|4672.91|4675.01|4674.41|4673.51|4672.91|137
1641860190000|2022-01-11 00:16:30|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|4673.26|4672.66|49
1641860200000|2022-01-11 00:16:40|4673.51|4672.91|4673.01|4672.41|4673.76|4673.16|4673.01|4672.41|59
1641860210000|2022-01-11 00:16:50|4673.26|4672.66|4673.01|4672.41|4673.26|4672.66|4673.01|4672.41|38
1641860220000|2022-01-11 00:17:00|4672.76|4672.16|4672.76|4672.16|4673.01|4672.41|4672.51|4671.91|127
1641860230000|2022-01-11 00:17:10|4672.26|4671.66|4671.76|4671.16|4672.38|4671.78|4671.76|4671.16|246
1641860240000|2022-01-11 00:17:20|4672.01|4671.41|4671.76|4671.16|4672.38|4671.78|4671.76|4671.16|131
1641860250000|2022-01-11 00:17:30|4672.01|4671.41|4671.76|4671.16|4672.01|4671.41|4671.76|4671.16|35
1641860260000|2022-01-11 00:17:40|4671.88|4671.28|4672.01|4671.41|4672.51|4671.91|4671.88|4671.28|95
1641860270000|2022-01-11 00:17:50|4672.26|4671.66|4672.38|4671.78|4672.51|4671.91|4672.26|4671.66|49
1641860280000|2022-01-11 00:18:00|4672.51|4671.91|4672.26|4671.66|4672.51|4671.91|4672.26|4671.66|21
1641860290000|2022-01-11 00:18:10|4672.01|4671.41|4672.63|4672.03|4672.63|4672.03|4672.01|4671.41|71
1641860300000|2022-01-11 00:18:20|4672.51|4671.91|4673.13|4672.53|4673.13|4672.53|4672.51|4671.91|48
1641860310000|2022-01-11 00:18:30|4673.26|4672.66|4672.76|4672.16|4673.26|4672.66|4672.76|4672.16|28
1641860320000|2022-01-11 00:18:40|4672.88|4672.28|4672.51|4671.91|4672.88|4672.28|4672.38|4671.78|47
1641860330000|2022-01-11 00:18:50|4672.76|4672.16|4672.26|4671.66|4672.76|4672.16|4672.26|4671.66|56
1641860340000|2022-01-11 00:19:00|4672.63|4672.03|4672.26|4671.66|4672.76|4672.16|4672.26|4671.66|64
1641860350000|2022-01-11 00:19:10|4672.01|4671.41|4672.01|4671.41|4672.13|4671.53|4672.01|4671.41|29
1641860360000|2022-01-11 00:19:20|4672.13|4671.53|4671.26|4670.66|4672.26|4671.66|4671.26|4670.66|55
1641860370000|2022-01-11 00:19:30|4671.51|4670.91|4671.01|4670.41|4671.51|4670.91|4670.88|4670.28|108
1641860380000|2022-01-11 00:19:40|4670.51|4669.91|4671.13|4670.53|4671.13|4670.53|4670.51|4669.91|124
1641860390000|2022-01-11 00:19:50|4671.01|4670.41|4670.76|4670.16|4671.13|4670.53|4670.76|4670.16|37
1641860400000|2022-01-11 00:20:00|4671.01|4670.41|4670.76|4670.16|4671.01|4670.41|4670.51|4669.91|85
1641860410000|2022-01-11 00:20:10|4671.01|4670.41|4671.51|4670.91|4671.51|4670.91|4671.01|4670.41|36
1641860420000|2022-01-11 00:20:20|4671.76|4671.16|4671.76|4671.16|4672.01|4671.41|4671.76|4671.16|69
1641860430000|2022-01-11 00:20:30|4672.01|4671.41|4671.76|4671.16|4672.01|4671.41|4671.51|4670.91|23
1641860440000|2022-01-11 00:20:40|4672.01|4671.41|4671.76|4671.16|4672.01|4671.41|4671.51|4670.91|17
1641860450000|2022-01-11 00:20:50|4671.63|4671.03|4671.26|4670.66|4671.76|4671.16|4671.26|4670.66|23
1641860460000|2022-01-11 00:21:00|4671.38|4670.78|4671.26|4670.66|4671.63|4671.03|4671.26|4670.66|20
1641860470000|2022-01-11 00:21:10|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|4671.26|4670.66|9
1641860480000|2022-01-11 00:21:20|4671.76|4671.16|4671.76|4671.16|4672.01|4671.41|4671.76|4671.16|41
1641860490000|2022-01-11 00:21:30|4671.63|4671.03|4671.26|4670.66|4671.63|4671.03|4671.26|4670.66|165
1641860500000|2022-01-11 00:21:40|||||||||1
1641860510000|2022-01-11 00:21:50|4671.51|4670.91|4671.26|4670.66|4671.51|4670.91|4671.26|4670.66|23
1641860520000|2022-01-11 00:22:00|4671.13|4670.53|4671.51|4670.91|4671.51|4670.91|4671.13|4670.53|23
1641860530000|2022-01-11 00:22:10|4672.01|4671.41|4671.63|4671.03|4672.01|4671.41|4671.51|4670.91|43
1641860540000|2022-01-11 00:22:20|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|1
1641860550000|2022-01-11 00:22:30|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.01|4670.41|17
1641860560000|2022-01-11 00:22:40|4671.01|4670.41|4671.01|4670.41|4671.26|4670.66|4671.01|4670.41|28
1641860570000|2022-01-11 00:22:50|4670.88|4670.28|4670.76|4670.16|4671.01|4670.41|4670.76|4670.16|36
1641860580000|2022-01-11 00:23:00|4670.51|4669.91|4670.26|4669.66|4670.51|4669.91|4670.26|4669.66|57
1641860590000|2022-01-11 00:23:10|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|65
1641860600000|2022-01-11 00:23:20|4670.26|4669.66|4669.26|4668.66|4670.26|4669.66|4668.76|4668.16|279
1641860610000|2022-01-11 00:23:30|4668.76|4668.16|4668.51|4667.91|4668.76|4668.16|4668.51|4667.91|111
1641860620000|2022-01-11 00:23:40|4668.76|4668.16|4668.01|4667.41|4668.76|4668.16|4668.01|4667.41|100
1641860630000|2022-01-11 00:23:50|4668.26|4667.66|4668.76|4668.16|4669.01|4668.41|4668.26|4667.66|112
1641860640000|2022-01-11 00:24:00|4668.88|4668.28|4668.51|4667.91|4669.01|4668.41|4668.51|4667.91|54
1641860650000|2022-01-11 00:24:10|4668.63|4668.03|4668.76|4668.16|4668.76|4668.16|4668.13|4667.53|21
1641860660000|2022-01-11 00:24:20|4668.51|4667.91|4668.26|4667.66|4668.76|4668.16|4667.88|4667.28|105
1641860670000|2022-01-11 00:24:30|4668.01|4667.41|4667.51|4666.91|4668.01|4667.41|4667.51|4666.91|119
1641860680000|2022-01-11 00:24:40|4667.76|4667.16|4667.76|4667.16|4668.01|4667.41|4667.76|4667.16|77
1641860690000|2022-01-11 00:24:50|4668.01|4667.41|4668.01|4667.41|4668.26|4667.66|4667.76|4667.16|73
1641860700000|2022-01-11 00:25:00|4667.88|4667.28|4668.51|4667.91|4668.76|4668.16|4667.88|4667.28|119
1641860710000|2022-01-11 00:25:10|4668.26|4667.66|4668.76|4668.16|4668.76|4668.16|4668.26|4667.66|21
1641860720000|2022-01-11 00:25:20|4669.01|4668.41|4669.01|4668.41|4669.26|4668.66|4669.01|4668.41|85
1641860730000|2022-01-11 00:25:30|4669.26|4668.66|4669.51|4668.91|4669.76|4669.16|4669.26|4668.66|67
1641860740000|2022-01-11 00:25:40|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|4669.51|4668.91|28
1641860750000|2022-01-11 00:25:50|4669.63|4669.03|4669.76|4669.16|4670.01|4669.41|4669.63|4669.03|21
1641860760000|2022-01-11 00:26:00|4669.63|4669.03|4670.76|4670.16|4670.76|4670.16|4669.51|4668.91|117
1641860770000|2022-01-11 00:26:10|4671.01|4670.41|4670.26|4669.66|4671.01|4670.41|4670.26|4669.66|84
1641860780000|2022-01-11 00:26:20|4670.01|4669.41|4670.51|4669.91|4670.51|4669.91|4670.01|4669.41|30
1641860790000|2022-01-11 00:26:30|4670.26|4669.66|4670.51|4669.91|4670.51|4669.91|4670.01|4669.41|15
1641860800000|2022-01-11 00:26:40|4670.38|4669.78|4670.76|4670.16|4670.76|4670.16|4670.26|4669.66|15
1641860810000|2022-01-11 00:26:50|4670.26|4669.66|4670.26|4669.66|4670.26|4669.66|4670.26|4669.66|34
1641860820000|2022-01-11 00:27:00|4670.51|4669.91|4670.26|4669.66|4670.51|4669.91|4670.26|4669.66|33
1641860830000|2022-01-11 00:27:10|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|4669.76|4669.16|25
1641860840000|2022-01-11 00:27:20|4669.88|4669.28|4670.01|4669.41|4670.01|4669.41|4669.88|4669.28|15
1641860850000|2022-01-11 00:27:30|4670.13|4669.53|4670.01|4669.41|4670.26|4669.66|4670.01|4669.41|11
1641860860000|2022-01-11 00:27:40|4669.88|4669.28|4669.76|4669.16|4670.01|4669.41|4669.76|4669.16|24
1641860870000|2022-01-11 00:27:50|4669.88|4669.28|4670.01|4669.41|4670.01|4669.41|4669.76|4669.16|10
1641860880000|2022-01-11 00:28:00|4670.26|4669.66|4669.51|4668.91|4670.26|4669.66|4669.26|4668.66|57
1641860900000|2022-01-11 00:28:20|4669.63|4669.03|4669.51|4668.91|4669.76|4669.16|4669.51|4668.91|13
1641860910000|2022-01-11 00:28:30|4669.26|4668.66|4669.01|4668.41|4669.26|4668.66|4669.01|4668.41|14
1641860920000|2022-01-11 00:28:40|4668.76|4668.16|4668.76|4668.16|4669.01|4668.41|4668.76|4668.16|27
1641860930000|2022-01-11 00:28:50|4669.01|4668.41|4669.01|4668.41|4669.01|4668.41|4669.01|4668.41|25
1641860940000|2022-01-11 00:29:00|4669.51|4668.91|4669.38|4668.78|4669.51|4668.91|4669.01|4668.41|44
1641860950000|2022-01-11 00:29:10|4669.26|4668.66|4668.76|4668.16|4669.38|4668.78|4668.76|4668.16|25
1641860960000|2022-01-11 00:29:20|||||||||2
1641860970000|2022-01-11 00:29:30|4668.63|4668.03|4669.26|4668.66|4669.26|4668.66|4668.63|4668.03|13
1641860980000|2022-01-11 00:29:40|4669.13|4668.53|4669.01|4668.41|4669.26|4668.66|4669.01|4668.41|4
1641860990000|2022-01-11 00:29:50|4668.51|4667.91|4668.01|4667.41|4668.51|4667.91|4668.01|4667.41|125
1641861000000|2022-01-11 00:30:00|4668.13|4667.53|4667.51|4666.91|4668.13|4667.53|4667.26|4666.66|81
1641861010000|2022-01-11 00:30:10|4667.26|4666.66|4667.76|4667.16|4667.76|4667.16|4667.26|4666.66|65
1641861020000|2022-01-11 00:30:20|4668.01|4667.41|4667.76|4667.16|4668.01|4667.41|4667.26|4666.66|54
1641861030000|2022-01-11 00:30:30|4667.51|4666.91|4667.76|4667.16|4667.76|4667.16|4667.51|4666.91|17
1641861040000|2022-01-11 00:30:40|4668.01|4667.41|4668.26|4667.66|4668.26|4667.66|4667.76|4667.16|69
1641861050000|2022-01-11 00:30:50|4668.13|4667.53|4668.26|4667.66|4668.38|4667.78|4668.01|4667.41|29
1641861060000|2022-01-11 00:31:00|4668.13|4667.53|4668.01|4667.41|4668.13|4667.53|4667.26|4666.66|44
1641861070000|2022-01-11 00:31:10|4668.26|4667.66|4668.01|4667.41|4668.26|4667.66|4668.01|4667.41|61
1641861080000|2022-01-11 00:31:20|4668.26|4667.66|4668.13|4667.53|4668.26|4667.66|4667.76|4667.16|38
1641861090000|2022-01-11 00:31:30|4668.01|4667.41|4668.26|4667.66|4668.26|4667.66|4667.76|4667.16|34
1641861100000|2022-01-11 00:31:40|4668.38|4667.78|4668.13|4667.53|4668.51|4667.91|4668.13|4667.53|21
1641861110000|2022-01-11 00:31:50|4668.01|4667.41|4667.76|4667.16|4668.13|4667.53|4667.76|4667.16|12
1641861120000|2022-01-11 00:32:00|4668.01|4667.41|4668.63|4668.03|4668.76|4668.16|4668.01|4667.41|42
1641861130000|2022-01-11 00:32:10|4668.51|4667.91|4668.76|4668.16|4668.88|4668.28|4668.51|4667.91|14
1641861140000|2022-01-11 00:32:20|4668.51|4667.91|4668.51|4667.91|4668.76|4668.16|4668.51|4667.91|29
1641861150000|2022-01-11 00:32:30|4668.26|4667.66|4668.26|4667.66|4668.26|4667.66|4668.01|4667.41|14
1641861160000|2022-01-11 00:32:40|4668.01|4667.41|4668.51|4667.91|4668.63|4668.03|4668.01|4667.41|41
1641861170000|2022-01-11 00:32:50|4668.76|4668.16|4668.51|4667.91|4668.76|4668.16|4668.51|4667.91|9
1641861180000|2022-01-11 00:33:00|4668.63|4668.03|4668.38|4667.78|4668.76|4668.16|4668.38|4667.78|15
1641861190000|2022-01-11 00:33:10|4668.26|4667.66|4668.13|4667.53|4668.26|4667.66|4668.01|4667.41|31
1641861200000|2022-01-11 00:33:20|4668.26|4667.66|4668.01|4667.41|4668.26|4667.66|4668.01|4667.41|21
1641861210000|2022-01-11 00:33:30|4668.26|4667.66|4668.51|4667.91|4668.51|4667.91|4668.01|4667.41|35
1641861220000|2022-01-11 00:33:40|4668.63|4668.03|4668.01|4667.41|4668.63|4668.03|4668.01|4667.41|44
1641861230000|2022-01-11 00:33:50|4668.38|4667.78|4668.13|4667.53|4668.38|4667.78|4668.13|4667.53|28
1641861240000|2022-01-11 00:34:00|4668.01|4667.41|4668.51|4667.91|4668.51|4667.91|4668.01|4667.41|15
1641861250000|2022-01-11 00:34:10|4668.26|4667.66|4668.63|4668.03|4668.63|4668.03|4668.13|4667.53|19
1641861260000|2022-01-11 00:34:20|4668.76|4668.16|4668.51|4667.91|4668.76|4668.16|4668.26|4667.66|20
1641861270000|2022-01-11 00:34:30|4668.38|4667.78|4668.51|4667.91|4668.51|4667.91|4668.38|4667.78|3
1641861280000|2022-01-11 00:34:40|4668.76|4668.16|4668.51|4667.91|4668.76|4668.16|4668.38|4667.78|24
1641861290000|2022-01-11 00:34:50|4668.76|4668.16|4668.51|4667.91|4668.76|4668.16|4668.51|4667.91|25
1641861300000|2022-01-11 00:35:00|4668.63|4668.03|4668.01|4667.41|4668.63|4668.03|4667.76|4667.16|34
1641861310000|2022-01-11 00:35:10|4668.13|4667.53|4668.51|4667.91|4668.51|4667.91|4668.13|4667.53|13
1641861320000|2022-01-11 00:35:20|4668.76|4668.16|4669.01|4668.41|4669.01|4668.41|4668.76|4668.16|14
1641861330000|2022-01-11 00:35:30|4668.88|4668.28|4669.51|4668.91|4669.51|4668.91|4668.88|4668.28|26
1641861340000|2022-01-11 00:35:40|4669.38|4668.78|4669.51|4668.91|4669.51|4668.91|4669.13|4668.53|28
1641861350000|2022-01-11 00:35:50|4669.38|4668.78|4669.51|4668.91|4669.51|4668.91|4669.38|4668.78|1
1641861360000|2022-01-11 00:36:00|4669.76|4669.16|4669.51|4668.91|4669.76|4669.16|4669.51|4668.91|41
1641861370000|2022-01-11 00:36:10|4669.76|4669.16|4670.01|4669.41|4670.01|4669.41|4669.51|4668.91|38
1641861380000|2022-01-11 00:36:20|4670.13|4669.53|4670.51|4669.91|4670.51|4669.91|4670.13|4669.53|28
1641861390000|2022-01-11 00:36:30|4670.76|4670.16|4670.51|4669.91|4670.76|4670.16|4670.51|4669.91|35
1641861400000|2022-01-11 00:36:40|4670.26|4669.66|4671.01|4670.41|4671.01|4670.41|4670.26|4669.66|87
1641861410000|2022-01-11 00:36:50|4671.26|4670.66|4671.01|4670.41|4671.51|4670.91|4671.01|4670.41|105
1641861420000|2022-01-11 00:37:00|4671.13|4670.53|4671.01|4670.41|4671.13|4670.53|4670.76|4670.16|38
1641861430000|2022-01-11 00:37:10|4671.26|4670.66|4671.01|4670.41|4671.26|4670.66|4671.01|4670.41|34
1641861440000|2022-01-11 00:37:20|4670.63|4670.03|4670.63|4670.03|4670.76|4670.16|4670.63|4670.03|29
1641861450000|2022-01-11 00:37:30|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|4670.51|4669.91|13
1641861460000|2022-01-11 00:37:40|4670.63|4670.03|4670.51|4669.91|4670.76|4670.16|4670.51|4669.91|8
1641861470000|2022-01-11 00:37:50|4670.63|4670.03|4670.26|4669.66|4670.63|4670.03|4670.26|4669.66|16
1641861480000|2022-01-11 00:38:00|4670.51|4669.91|4670.01|4669.41|4670.51|4669.91|4670.01|4669.41|30
1641861490000|2022-01-11 00:38:10|4670.26|4669.66|4670.01|4669.41|4670.26|4669.66|4670.01|4669.41|27
1641861500000|2022-01-11 00:38:20|4669.88|4669.28|4670.01|4669.41|4670.01|4669.41|4669.76|4669.16|10
1641861510000|2022-01-11 00:38:30|4670.26|4669.66|4670.01|4669.41|4670.26|4669.66|4670.01|4669.41|4
1641861520000|2022-01-11 00:38:40|4669.88|4669.28|4669.76|4669.16|4670.01|4669.41|4669.76|4669.16|2
1641861530000|2022-01-11 00:38:50|4670.01|4669.41|4669.88|4669.28|4670.01|4669.41|4669.88|4669.28|13
1641861540000|2022-01-11 00:39:00|4669.76|4669.16|4669.76|4669.16|4670.01|4669.41|4669.76|4669.16|77
1641861550000|2022-01-11 00:39:10|4670.01|4669.41|4669.76|4669.16|4670.01|4669.41|4669.76|4669.16|9
1641861560000|2022-01-11 00:39:20|4669.88|4669.28|4669.76|4669.16|4669.88|4669.28|4669.76|4669.16|8
1641861570000|2022-01-11 00:39:30|4669.88|4669.28|4670.76|4670.16|4670.76|4670.16|4669.76|4669.16|40
1641861580000|2022-01-11 00:39:40|||||||||1
1641861590000|2022-01-11 00:39:50|4671.13|4670.53|4671.51|4670.91|4671.51|4670.91|4671.13|4670.53|63
1641861600000|2022-01-11 00:40:00|4671.76|4671.16|4671.51|4670.91|4671.76|4671.16|4671.51|4670.91|55
1641861610000|2022-01-11 00:40:10|4671.63|4671.03|4671.26|4670.66|4671.63|4671.03|4671.26|4670.66|41
1641861620000|2022-01-11 00:40:20|4671.38|4670.78|4671.26|4670.66|4671.38|4670.78|4671.26|4670.66|24
1641861630000|2022-01-11 00:40:30|4671.38|4670.78|4671.38|4670.78|4671.38|4670.78|4671.26|4670.66|18
1641861640000|2022-01-11 00:40:40|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|16
1641861650000|2022-01-11 00:40:50|4671.51|4670.91|4671.26|4670.66|4671.51|4670.91|4671.26|4670.66|29
1641861660000|2022-01-11 00:41:00|4671.38|4670.78|4671.26|4670.66|4671.63|4671.03|4671.26|4670.66|7
1641861670000|2022-01-11 00:41:10|4671.01|4670.41|4671.26|4670.66|4671.26|4670.66|4671.01|4670.41|12
1641861680000|2022-01-11 00:41:20|4671.38|4670.78|4671.51|4670.91|4671.51|4670.91|4671.26|4670.66|35
1641861690000|2022-01-11 00:41:30|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|6
1641861700000|2022-01-11 00:41:40|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|4671.26|4670.66|28
1641861710000|2022-01-11 00:41:50|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|20
1641861720000|2022-01-11 00:42:00|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|4671.76|4671.16|46
1641861730000|2022-01-11 00:42:10|||||||||5
1641861740000|2022-01-11 00:42:20|4672.26|4671.66|4673.76|4673.16|4673.76|4673.16|4672.26|4671.66|131
1641861750000|2022-01-11 00:42:30|4673.51|4672.91|4672.76|4672.16|4673.76|4673.16|4672.76|4672.16|90
1641861760000|2022-01-11 00:42:40|4673.01|4672.41|4673.51|4672.91|4673.63|4673.03|4673.01|4672.41|67
1641861770000|2022-01-11 00:42:50|4673.26|4672.66|4673.26|4672.66|4673.51|4672.91|4673.13|4672.53|45
1641861780000|2022-01-11 00:43:00|4673.13|4672.53|4673.01|4672.41|4673.26|4672.66|4673.01|4672.41|8
1641861790000|2022-01-11 00:43:10|4673.26|4672.66|4673.51|4672.91|4673.51|4672.91|4673.13|4672.53|34
1641861800000|2022-01-11 00:43:20|4673.38|4672.78|4673.26|4672.66|4673.51|4672.91|4673.26|4672.66|37
1641861810000|2022-01-11 00:43:30|4673.38|4672.78|4673.26|4672.66|4673.51|4672.91|4673.26|4672.66|5
1641861820000|2022-01-11 00:43:40|||||||||1
1641861830000|2022-01-11 00:43:50|4673.38|4672.78|4673.76|4673.16|4674.01|4673.41|4673.38|4672.78|35
1641861840000|2022-01-11 00:44:00|4673.63|4673.03|4674.01|4673.41|4674.01|4673.41|4673.63|4673.03|39
1641861850000|2022-01-11 00:44:10|4673.88|4673.28|4673.76|4673.16|4673.88|4673.28|4673.76|4673.16|40
1641861860000|2022-01-11 00:44:20|4673.51|4672.91|4673.51|4672.91|4673.76|4673.16|4673.51|4672.91|76
1641861870000|2022-01-11 00:44:30|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|47
1641861880000|2022-01-11 00:44:40|4673.63|4673.03|4673.76|4673.16|4674.01|4673.41|4673.51|4672.91|20
1641861890000|2022-01-11 00:44:50|4674.01|4673.41|4673.76|4673.16|4674.01|4673.41|4673.76|4673.16|11
1641861900000|2022-01-11 00:45:00|4673.63|4673.03|4673.88|4673.28|4674.01|4673.41|4673.63|4673.03|24
1641861910000|2022-01-11 00:45:10|4674.01|4673.41|4674.01|4673.41|4674.01|4673.41|4673.76|4673.16|10
1641861920000|2022-01-11 00:45:20|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|4674.26|4673.66|102
1641861930000|2022-01-11 00:45:30|4674.38|4673.78|4674.51|4673.91|4674.51|4673.91|4674.38|4673.78|10
1641861940000|2022-01-11 00:45:40|4674.38|4673.78|4674.76|4674.16|4674.76|4674.16|4674.26|4673.66|31
1641861950000|2022-01-11 00:45:50|4674.51|4673.91|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|11
1641861960000|2022-01-11 00:46:00|4674.63|4674.03|4674.38|4673.78|4674.76|4674.16|4674.26|4673.66|11
1641861970000|2022-01-11 00:46:10|4674.26|4673.66|4674.76|4674.16|4675.01|4674.41|4674.26|4673.66|62
1641861980000|2022-01-11 00:46:20|4674.63|4674.03|4674.76|4674.16|4674.88|4674.28|4674.51|4673.91|7
1641861990000|2022-01-11 00:46:30|4675.01|4674.41|4675.01|4674.41|4675.26|4674.66|4675.01|4674.41|54
1641862000000|2022-01-11 00:46:40|4674.76|4674.16|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|49
1641862010000|2022-01-11 00:46:50|4674.51|4673.91|4674.63|4674.03|4674.76|4674.16|4674.51|4673.91|22
1641862020000|2022-01-11 00:47:00|4674.76|4674.16|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|21
1641862030000|2022-01-11 00:47:10|4674.63|4674.03|4674.76|4674.16|4675.01|4674.41|4674.63|4674.03|18
1641862040000|2022-01-11 00:47:20|||||||||16
1641862050000|2022-01-11 00:47:30|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|55
1641862060000|2022-01-11 00:47:40|4674.26|4673.66|4674.51|4673.91|4674.63|4674.03|4674.26|4673.66|17
1641862070000|2022-01-11 00:47:50|4674.26|4673.66|4674.01|4673.41|4674.51|4673.91|4674.01|4673.41|39
1641862080000|2022-01-11 00:48:00|4673.76|4673.16|4674.13|4673.53|4674.13|4673.53|4673.76|4673.16|67
1641862090000|2022-01-11 00:48:10|4674.01|4673.41|4674.01|4673.41|4674.13|4673.53|4674.01|4673.41|7
1641862100000|2022-01-11 00:48:20|4673.76|4673.16|4674.01|4673.41|4674.01|4673.41|4673.76|4673.16|64
1641862110000|2022-01-11 00:48:30|4673.88|4673.28|4673.76|4673.16|4674.01|4673.41|4673.76|4673.16|9
1641862120000|2022-01-11 00:48:40|4673.51|4672.91|4673.51|4672.91|4673.51|4672.91|4673.51|4672.91|4
1641862130000|2022-01-11 00:48:50|4673.63|4673.03|4673.51|4672.91|4673.76|4673.16|4673.51|4672.91|7
1641862140000|2022-01-11 00:49:00|4673.26|4672.66|4673.51|4672.91|4673.51|4672.91|4673.26|4672.66|15
1641862150000|2022-01-11 00:49:10|||||||||3
1641862160000|2022-01-11 00:49:20|4673.63|4673.03|4673.51|4672.91|4673.63|4673.03|4673.38|4672.78|23
1641862170000|2022-01-11 00:49:30|||||||||3
1641862180000|2022-01-11 00:49:40|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|4673.13|4672.53|20
1641862200000|2022-01-11 00:50:00|4673.13|4672.53|4673.01|4672.41|4673.38|4672.78|4673.01|4672.41|31
1641862210000|2022-01-11 00:50:10|4672.76|4672.16|4672.63|4672.03|4672.76|4672.16|4672.51|4671.91|47
1641862220000|2022-01-11 00:50:20|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|4672.51|4671.91|12
1641862230000|2022-01-11 00:50:30|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|4672.76|4672.16|14
1641862240000|2022-01-11 00:50:40|4673.26|4672.66|4673.01|4672.41|4673.26|4672.66|4673.01|4672.41|11
1641862250000|2022-01-11 00:50:50|4672.88|4672.28|4673.01|4672.41|4673.26|4672.66|4672.88|4672.28|9
1641862260000|2022-01-11 00:51:00|4673.13|4672.53|4673.38|4672.78|4673.38|4672.78|4673.13|4672.53|3
1641862270000|2022-01-11 00:51:10|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|4673.01|4672.41|11
1641862280000|2022-01-11 00:51:20|||||||||3
1641862290000|2022-01-11 00:51:30|4673.13|4672.53|4673.26|4672.66|4673.38|4672.78|4673.01|4672.41|8
1641862300000|2022-01-11 00:51:40|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|11
1641862310000|2022-01-11 00:51:50|4673.63|4673.03|4673.76|4673.16|4673.76|4673.16|4673.63|4673.03|23
1641862320000|2022-01-11 00:52:00|4674.01|4673.41|4674.51|4673.91|4674.51|4673.91|4674.01|4673.41|29
1641862330000|2022-01-11 00:52:10|4674.76|4674.16|4674.76|4674.16|4675.01|4674.41|4674.76|4674.16|35
1641862340000|2022-01-11 00:52:20|||||||||5
1641862350000|2022-01-11 00:52:30|4674.51|4673.91|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|10
1641862360000|2022-01-11 00:52:40|4674.88|4674.28|4674.76|4674.16|4674.88|4674.28|4674.76|4674.16|11
1641862370000|2022-01-11 00:52:50|4674.51|4673.91|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|9
1641862380000|2022-01-11 00:53:00|4675.01|4674.41|4674.76|4674.16|4675.26|4674.66|4674.76|4674.16|36
1641862390000|2022-01-11 00:53:10|4674.88|4674.28|4674.51|4673.91|4674.88|4674.28|4674.51|4673.91|12
1641862400000|2022-01-11 00:53:20|4674.63|4674.03|4674.88|4674.28|4674.88|4674.28|4674.63|4674.03|5
1641862410000|2022-01-11 00:53:30|4675.01|4674.41|4675.01|4674.41|4675.26|4674.66|4675.01|4674.41|19
1641862420000|2022-01-11 00:53:40|4674.76|4674.16|4674.88|4674.28|4674.88|4674.28|4674.76|4674.16|12
1641862430000|2022-01-11 00:53:50|4675.01|4674.41|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|11
1641862440000|2022-01-11 00:54:00|4675.13|4674.53|4675.01|4674.41|4675.26|4674.66|4674.88|4674.28|20
1641862450000|2022-01-11 00:54:10|4674.76|4674.16|4674.76|4674.16|4674.76|4674.16|4674.76|4674.16|3
1641862460000|2022-01-11 00:54:20|4675.01|4674.41|4674.76|4674.16|4675.01|4674.41|4674.76|4674.16|18
1641862470000|2022-01-11 00:54:30|4675.01|4674.41|4675.26|4674.66|4675.51|4674.91|4675.01|4674.41|42
1641862480000|2022-01-11 00:54:40|4675.13|4674.53|4675.38|4674.78|4675.38|4674.78|4675.13|4674.53|8
1641862490000|2022-01-11 00:54:50|4675.26|4674.66|4675.51|4674.91|4675.51|4674.91|4675.13|4674.53|52
1641862500000|2022-01-11 00:55:00|4675.63|4675.03|4676.26|4675.66|4676.26|4675.66|4675.63|4675.03|86
1641862510000|2022-01-11 00:55:10|4676.13|4675.53|4676.01|4675.41|4676.51|4675.91|4675.88|4675.28|50
1641862520000|2022-01-11 00:55:20|4676.13|4675.53|4676.01|4675.41|4676.13|4675.53|4675.88|4675.28|19
1641862530000|2022-01-11 00:55:30|4676.26|4675.66|4676.01|4675.41|4676.26|4675.66|4676.01|4675.41|14
1641862540000|2022-01-11 00:55:40|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|4676.13|4675.53|9
1641862550000|2022-01-11 00:55:50|4676.38|4675.78|4675.76|4675.16|4676.38|4675.78|4675.76|4675.16|18
1641862560000|2022-01-11 00:56:00|4676.01|4675.41|4676.26|4675.66|4676.51|4675.91|4676.01|4675.41|130
1641862570000|2022-01-11 00:56:10|4676.38|4675.78|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|2
1641862580000|2022-01-11 00:56:20|4676.51|4675.91|4676.63|4676.03|4676.63|4676.03|4676.38|4675.78|81
1641862590000|2022-01-11 00:56:30|4676.51|4675.91|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|21
1641862600000|2022-01-11 00:56:40|4676.01|4675.41|4676.26|4675.66|4676.26|4675.66|4676.01|4675.41|8
1641862610000|2022-01-11 00:56:50|4676.13|4675.53|4676.01|4675.41|4676.13|4675.53|4676.01|4675.41|3
1641862630000|2022-01-11 00:57:10|4675.76|4675.16|4676.26|4675.66|4676.26|4675.66|4675.76|4675.16|27
1641862640000|2022-01-11 00:57:20|4676.38|4675.78|4676.76|4676.16|4676.76|4676.16|4676.26|4675.66|13
1641862650000|2022-01-11 00:57:30|4676.51|4675.91|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|58
1641862660000|2022-01-11 00:57:40|4676.01|4675.41|4676.01|4675.41|4676.26|4675.66|4676.01|4675.41|9
1641862670000|2022-01-11 00:57:50|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|24
1641862680000|2022-01-11 00:58:00|4676.51|4675.91|4676.76|4676.16|4676.76|4676.16|4676.51|4675.91|7
1641862690000|2022-01-11 00:58:10|4676.63|4676.03|4676.51|4675.91|4676.63|4676.03|4676.51|4675.91|25
1641862700000|2022-01-11 00:58:20|4676.26|4675.66|4676.38|4675.78|4676.51|4675.91|4676.26|4675.66|17
1641862710000|2022-01-11 00:58:30|4676.26|4675.66|4676.76|4676.16|4676.76|4676.16|4676.26|4675.66|16
1641862720000|2022-01-11 00:58:40|4676.51|4675.91|4676.26|4675.66|4676.76|4676.16|4676.26|4675.66|31
1641862730000|2022-01-11 00:58:50|4676.38|4675.78|4676.51|4675.91|4676.51|4675.91|4676.26|4675.66|10
1641862740000|2022-01-11 00:59:00|4676.63|4676.03|4676.76|4676.16|4676.76|4676.16|4676.51|4675.91|13
1641862750000|2022-01-11 00:59:10|4676.51|4675.91|4676.26|4675.66|4676.51|4675.91|4676.01|4675.41|23
1641862760000|2022-01-11 00:59:20|4676.63|4676.03|4676.63|4676.03|4676.76|4676.16|4676.63|4676.03|16
1641862770000|2022-01-11 00:59:30|4676.76|4676.16|4676.51|4675.91|4676.76|4676.16|4676.51|4675.91|10
1641862780000|2022-01-11 00:59:40|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|4676.63|4676.03|27
1641862790000|2022-01-11 00:59:50|4676.51|4675.91|4676.13|4675.53|4676.51|4675.91|4675.88|4675.28|28
1641862800000|2022-01-11 01:00:00|4676.26|4675.66|4676.51|4675.91|4676.51|4675.91|4676.26|4675.66|21
1641862810000|2022-01-11 01:00:10|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|4676.51|4675.91|21
1641862820000|2022-01-11 01:00:20|4676.88|4676.28|4676.51|4675.91|4676.88|4676.28|4676.51|4675.91|25
1641862830000|2022-01-11 01:00:30|||||||||10
1641862840000|2022-01-11 01:00:40|4676.26|4675.66|4675.51|4674.91|4676.26|4675.66|4675.51|4674.91|61
1641862850000|2022-01-11 01:00:50|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|34
1641862860000|2022-01-11 01:01:00|4675.38|4674.78|4675.01|4674.41|4675.38|4674.78|4674.76|4674.16|54
1641862870000|2022-01-11 01:01:10|4675.13|4674.53|4675.26|4674.66|4675.26|4674.66|4675.13|4674.53|20
1641862890000|2022-01-11 01:01:30|4675.38|4674.78|4674.76|4674.16|4675.51|4674.91|4674.76|4674.16|11
1641862900000|2022-01-11 01:01:40|4674.88|4674.28|4674.51|4673.91|4674.88|4674.28|4674.51|4673.91|48
1641862910000|2022-01-11 01:01:50|4674.38|4673.78|4674.51|4673.91|4674.51|4673.91|4674.26|4673.66|24
1641862920000|2022-01-11 01:02:00|4674.63|4674.03|4674.01|4673.41|4674.63|4674.03|4673.76|4673.16|61
1641862930000|2022-01-11 01:02:10|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|4674.01|4673.41|44
1641862940000|2022-01-11 01:02:20|4674.13|4673.53|4674.01|4673.41|4674.26|4673.66|4674.01|4673.41|21
1641862950000|2022-01-11 01:02:30|4674.26|4673.66|4674.01|4673.41|4674.38|4673.78|4674.01|4673.41|32
1641862960000|2022-01-11 01:02:40|4674.13|4673.53|4674.13|4673.53|4674.26|4673.66|4674.01|4673.41|10
1641862970000|2022-01-11 01:02:50|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|4673.76|4673.16|24
1641862980000|2022-01-11 01:03:00|4674.51|4673.91|4674.63|4674.03|4674.63|4674.03|4674.38|4673.78|12
1641862990000|2022-01-11 01:03:10|4674.76|4674.16|4675.01|4674.41|4675.01|4674.41|4674.63|4674.03|16
1641863000000|2022-01-11 01:03:20|4675.26|4674.66|4675.26|4674.66|4675.51|4674.91|4675.01|4674.41|37
1641863010000|2022-01-11 01:03:30|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|4675.38|4674.78|19
1641863020000|2022-01-11 01:03:40|4675.76|4675.16|4675.51|4674.91|4675.76|4675.16|4675.51|4674.91|72
1641863030000|2022-01-11 01:03:50|4675.26|4674.66|4675.76|4675.16|4675.76|4675.16|4675.26|4674.66|30
1641863040000|2022-01-11 01:04:00|4675.63|4675.03|4675.51|4674.91|4675.63|4675.03|4675.51|4674.91|25
1641863050000|2022-01-11 01:04:10|4675.38|4674.78|4674.88|4674.28|4675.51|4674.91|4674.76|4674.16|37
1641863060000|2022-01-11 01:04:20|4675.01|4674.41|4675.26|4674.66|4675.26|4674.66|4674.88|4674.28|6
1641863070000|2022-01-11 01:04:30|4675.13|4674.53|4675.26|4674.66|4675.26|4674.66|4675.01|4674.41|6
1641863080000|2022-01-11 01:04:40|4675.13|4674.53|4675.01|4674.41|4675.26|4674.66|4675.01|4674.41|2
1641863090000|2022-01-11 01:04:50|4675.26|4674.66|4674.76|4674.16|4675.26|4674.66|4674.76|4674.16|24
1641863100000|2022-01-11 01:05:00|4674.88|4674.28|4675.01|4674.41|4675.26|4674.66|4674.88|4674.28|29
1641863110000|2022-01-11 01:05:10|4675.13|4674.53|4675.13|4674.53|4675.13|4674.53|4675.13|4674.53|7
1641863120000|2022-01-11 01:05:20|4675.01|4674.41|4675.26|4674.66|4675.26|4674.66|4674.76|4674.16|24
1641863130000|2022-01-11 01:05:30|4675.76|4675.16|4675.63|4675.03|4675.76|4675.16|4675.51|4674.91|57
1641863140000|2022-01-11 01:05:40|4675.76|4675.16|4675.51|4674.91|4675.76|4675.16|4675.26|4674.66|33
1641863150000|2022-01-11 01:05:50|4675.38|4674.78|4675.76|4675.16|4675.76|4675.16|4675.38|4674.78|47
1641863160000|2022-01-11 01:06:00|4675.63|4675.03|4675.51|4674.91|4675.63|4675.03|4675.51|4674.91|10
1641863170000|2022-01-11 01:06:10|4675.01|4674.41|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|21
1641863180000|2022-01-11 01:06:20|4674.88|4674.28|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|36
1641863190000|2022-01-11 01:06:30|4674.88|4674.28|4674.76|4674.16|4674.88|4674.28|4674.76|4674.16|5
1641863200000|2022-01-11 01:06:40|4675.01|4674.41|4674.76|4674.16|4675.01|4674.41|4674.76|4674.16|25
1641863210000|2022-01-11 01:06:50|4674.88|4674.28|4675.26|4674.66|4675.26|4674.66|4674.88|4674.28|12
1641863220000|2022-01-11 01:07:00|4675.01|4674.41|4675.01|4674.41|4675.26|4674.66|4674.76|4674.16|21
1641863230000|2022-01-11 01:07:10|4674.88|4674.28|4675.26|4674.66|4675.26|4674.66|4674.76|4674.16|2
1641863240000|2022-01-11 01:07:20|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|4675.51|4674.91|44
1641863250000|2022-01-11 01:07:30|||||||||1
1641863260000|2022-01-11 01:07:40|4675.88|4675.28|4675.76|4675.16|4675.88|4675.28|4675.76|4675.16|25
1641863270000|2022-01-11 01:07:50|4675.51|4674.91|4675.51|4674.91|4675.63|4675.03|4675.51|4674.91|13
1641863280000|2022-01-11 01:08:00|4675.26|4674.66|4675.26|4674.66|4675.51|4674.91|4675.26|4674.66|39
1641863290000|2022-01-11 01:08:10|||||||||6
1641863300000|2022-01-11 01:08:20|4675.13|4674.53|4675.26|4674.66|4675.51|4674.91|4675.13|4674.53|19
1641863310000|2022-01-11 01:08:30|4675.01|4674.41|4674.88|4674.28|4675.01|4674.41|4674.76|4674.16|14
1641863320000|2022-01-11 01:08:40|4675.01|4674.41|4676.01|4675.41|4676.01|4675.41|4675.01|4674.41|36
1641863330000|2022-01-11 01:08:50|4675.76|4675.16|4675.51|4674.91|4675.76|4675.16|4675.51|4674.91|16
1641863340000|2022-01-11 01:09:00|4675.38|4674.78|4675.51|4674.91|4675.51|4674.91|4675.26|4674.66|9
1641863350000|2022-01-11 01:09:10|4675.63|4675.03|4675.63|4675.03|4675.76|4675.16|4675.63|4675.03|20
1641863360000|2022-01-11 01:09:20|4675.76|4675.16|4675.51|4674.91|4675.76|4675.16|4675.26|4674.66|7
1641863370000|2022-01-11 01:09:30|4675.38|4674.78|4675.26|4674.66|4675.38|4674.78|4675.26|4674.66|25
1641863380000|2022-01-11 01:09:40|4675.13|4674.53|4674.76|4674.16|4675.26|4674.66|4674.76|4674.16|30
1641863390000|2022-01-11 01:09:50|4674.51|4673.91|4674.01|4673.41|4674.51|4673.91|4674.01|4673.41|44
1641863400000|2022-01-11 01:10:00|4674.13|4673.53|4674.01|4673.41|4674.26|4673.66|4674.01|4673.41|17
1641863410000|2022-01-11 01:10:10|4674.26|4673.66|4674.01|4673.41|4674.26|4673.66|4674.01|4673.41|16
1641863420000|2022-01-11 01:10:20|4674.13|4673.53|4674.01|4673.41|4674.26|4673.66|4674.01|4673.41|13
1641863430000|2022-01-11 01:10:30|4674.13|4673.53|4673.76|4673.16|4674.13|4673.53|4673.76|4673.16|35
1641863440000|2022-01-11 01:10:40|4673.88|4673.28|4671.76|4671.16|4673.88|4673.28|4671.76|4671.16|155
1641863450000|2022-01-11 01:10:50|4671.88|4671.28|4671.76|4671.16|4672.26|4671.66|4671.76|4671.16|97
1641863460000|2022-01-11 01:11:00|4671.51|4670.91|4671.51|4670.91|4671.76|4671.16|4671.51|4670.91|98
1641863470000|2022-01-11 01:11:10|4671.63|4671.03|4671.26|4670.66|4671.76|4671.16|4671.26|4670.66|76
1641863480000|2022-01-11 01:11:20|4671.13|4670.53|4671.01|4670.41|4671.13|4670.53|4671.01|4670.41|23
1641863490000|2022-01-11 01:11:30|4671.26|4670.66|4671.01|4670.41|4671.26|4670.66|4671.01|4670.41|25
1641863500000|2022-01-11 01:11:40|4671.26|4670.66|4671.26|4670.66|4671.38|4670.78|4671.13|4670.53|46
1641863510000|2022-01-11 01:11:50|4671.01|4670.41|4670.51|4669.91|4671.13|4670.53|4670.51|4669.91|75
1641863520000|2022-01-11 01:12:00|4670.76|4670.16|4670.26|4669.66|4670.76|4670.16|4670.26|4669.66|68
1641863530000|2022-01-11 01:12:10|4670.38|4669.78|4670.26|4669.66|4670.51|4669.91|4670.13|4669.53|101
1641863540000|2022-01-11 01:12:20|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|19
1641863550000|2022-01-11 01:12:30|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|33
1641863560000|2022-01-11 01:12:40|4670.01|4669.41|4669.51|4668.91|4670.01|4669.41|4669.26|4668.66|104
1641863570000|2022-01-11 01:12:50|4669.76|4669.16|4669.51|4668.91|4669.76|4669.16|4669.51|4668.91|25
1641863580000|2022-01-11 01:13:00|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|4669.01|4668.41|76
1641863590000|2022-01-11 01:13:10|4669.51|4668.91|4669.26|4668.66|4669.76|4669.16|4669.26|4668.66|108
1641863600000|2022-01-11 01:13:20|4669.51|4668.91|4669.63|4669.03|4669.76|4669.16|4669.26|4668.66|42
1641863610000|2022-01-11 01:13:30|4669.76|4669.16|4669.51|4668.91|4669.88|4669.28|4669.51|4668.91|28
1641863620000|2022-01-11 01:13:40|4669.26|4668.66|4669.26|4668.66|4669.51|4668.91|4669.26|4668.66|41
1641863630000|2022-01-11 01:13:50|4669.38|4668.78|4669.01|4668.41|4669.51|4668.91|4669.01|4668.41|34
1641863640000|2022-01-11 01:14:00|4669.13|4668.53|4669.13|4668.53|4669.26|4668.66|4669.01|4668.41|28
1641863650000|2022-01-11 01:14:10|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|0
1641863660000|2022-01-11 01:14:20|4669.01|4668.41|4669.76|4669.16|4669.76|4669.16|4669.01|4668.41|62
1641863670000|2022-01-11 01:14:30|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|11
1641863680000|2022-01-11 01:14:40|4669.26|4668.66|4669.51|4668.91|4669.76|4669.16|4669.26|4668.66|60
1641863690000|2022-01-11 01:14:50|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|73
1641863700000|2022-01-11 01:15:00|4669.01|4668.41|4667.76|4667.16|4669.01|4668.41|4667.26|4666.66|204
1641863710000|2022-01-11 01:15:10|4667.26|4666.66|4665.76|4665.16|4667.26|4666.66|4665.26|4664.66|436
1641863720000|2022-01-11 01:15:20|4665.38|4664.78|4666.26|4665.66|4666.26|4665.66|4665.01|4664.41|123
1641863730000|2022-01-11 01:15:30|4666.01|4665.41|4667.26|4666.66|4667.51|4666.91|4666.01|4665.41|109
1641863740000|2022-01-11 01:15:40|4667.51|4666.91|4668.76|4668.16|4668.76|4668.16|4667.26|4666.66|166
1641863750000|2022-01-11 01:15:50|4668.51|4667.91|4668.01|4667.41|4668.51|4667.91|4667.76|4667.16|48
1641863760000|2022-01-11 01:16:00|4668.26|4667.66|4669.26|4668.66|4669.26|4668.66|4668.26|4667.66|109
1641863770000|2022-01-11 01:16:10|4669.38|4668.78|4669.26|4668.66|4669.51|4668.91|4669.01|4668.41|44
1641863780000|2022-01-11 01:16:20|4669.01|4668.41|4669.51|4668.91|4669.76|4669.16|4669.01|4668.41|68
1641863790000|2022-01-11 01:16:30|4669.76|4669.16|4669.88|4669.28|4670.26|4669.66|4669.26|4668.66|65
1641863800000|2022-01-11 01:16:40|4669.76|4669.16|4669.88|4669.28|4670.01|4669.41|4669.76|4669.16|21
1641863810000|2022-01-11 01:16:50|4669.76|4669.16|4670.01|4669.41|4670.26|4669.66|4669.76|4669.16|35
1641863820000|2022-01-11 01:17:00|4669.51|4668.91|4671.01|4670.41|4671.01|4670.41|4669.51|4668.91|101
1641863830000|2022-01-11 01:17:10|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.13|4670.53|48
1641863840000|2022-01-11 01:17:20|4671.01|4670.41|4671.01|4670.41|4671.26|4670.66|4671.01|4670.41|25
1641863850000|2022-01-11 01:17:30|4671.26|4670.66|4671.01|4670.41|4671.26|4670.66|4670.88|4670.28|16
1641863860000|2022-01-11 01:17:40|4670.88|4670.28|4670.63|4670.03|4671.01|4670.41|4670.51|4669.91|29
1641863870000|2022-01-11 01:17:50|4670.51|4669.91|4670.63|4670.03|4670.76|4670.16|4670.51|4669.91|14
1641863880000|2022-01-11 01:18:00|4670.51|4669.91|4670.76|4670.16|4670.76|4670.16|4669.76|4669.16|63
1641863890000|2022-01-11 01:18:10|4670.51|4669.91|4671.51|4670.91|4671.51|4670.91|4670.51|4669.91|57
1641863900000|2022-01-11 01:18:20|4671.38|4670.78|4671.51|4670.91|4671.51|4670.91|4671.38|4670.78|18
1641863910000|2022-01-11 01:18:30|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|29
1641863920000|2022-01-11 01:18:40|4672.26|4671.66|4672.76|4672.16|4673.01|4672.41|4672.26|4671.66|81
1641863930000|2022-01-11 01:18:50|4672.63|4672.03|4672.26|4671.66|4673.01|4672.41|4672.26|4671.66|59
1641863940000|2022-01-11 01:19:00|4672.13|4671.53|4672.26|4671.66|4672.26|4671.66|4672.01|4671.41|54
1641863950000|2022-01-11 01:19:10|4672.01|4671.41|4672.51|4671.91|4672.51|4671.91|4672.01|4671.41|19
1641863960000|2022-01-11 01:19:20|4672.63|4672.03|4672.38|4671.78|4672.76|4672.16|4672.26|4671.66|16
1641863970000|2022-01-11 01:19:30|4672.51|4671.91|4672.76|4672.16|4672.76|4672.16|4672.51|4671.91|19
1641863980000|2022-01-11 01:19:40|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|4672.76|4672.16|33
1641863990000|2022-01-11 01:19:50|4672.88|4672.28|4672.76|4672.16|4673.01|4672.41|4672.51|4671.91|21
1641864000000|2022-01-11 01:20:00|4672.63|4672.03|4672.01|4671.41|4672.76|4672.16|4672.01|4671.41|43
1641864010000|2022-01-11 01:20:10|4672.26|4671.66|4672.26|4671.66|4672.38|4671.78|4672.01|4671.41|16
1641864020000|2022-01-11 01:20:20|4672.13|4671.53|4672.76|4672.16|4672.76|4672.16|4672.13|4671.53|45
1641864030000|2022-01-11 01:20:30|4672.88|4672.28|4672.76|4672.16|4673.01|4672.41|4672.51|4671.91|27
1641864040000|2022-01-11 01:20:40|4672.88|4672.28|4673.01|4672.41|4673.26|4672.66|4672.88|4672.28|38
1641864050000|2022-01-11 01:20:50|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|4673.13|4672.53|5
1641864060000|2022-01-11 01:21:00|4673.38|4672.78|4673.51|4672.91|4673.51|4672.91|4673.26|4672.66|46
1641864070000|2022-01-11 01:21:10|4673.38|4672.78|4672.51|4671.91|4673.51|4672.91|4672.26|4671.66|55
1641864080000|2022-01-11 01:21:20|4672.63|4672.03|4672.63|4672.03|4672.76|4672.16|4672.38|4671.78|8
1641864090000|2022-01-11 01:21:30|4672.76|4672.16|4672.51|4671.91|4673.01|4672.41|4672.51|4671.91|14
1641864100000|2022-01-11 01:21:40|4672.63|4672.03|4672.63|4672.03|4672.76|4672.16|4672.63|4672.03|13
1641864110000|2022-01-11 01:21:50|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|4672.26|4671.66|3
1641864120000|2022-01-11 01:22:00|4672.76|4672.16|4672.63|4672.03|4672.76|4672.16|4672.38|4671.78|15
1641864130000|2022-01-11 01:22:10|4672.51|4671.91|4672.26|4671.66|4672.51|4671.91|4672.26|4671.66|13
1641864140000|2022-01-11 01:22:20|4672.01|4671.41|4672.01|4671.41|4672.26|4671.66|4672.01|4671.41|11
1641864150000|2022-01-11 01:22:30|4672.26|4671.66|4672.26|4671.66|4672.26|4671.66|4672.26|4671.66|12
1641864160000|2022-01-11 01:22:40|4672.38|4671.78|4673.01|4672.41|4673.01|4672.41|4672.38|4671.78|56
1641864170000|2022-01-11 01:22:50|4672.88|4672.28|4672.76|4672.16|4672.88|4672.28|4672.76|4672.16|4
1641864180000|2022-01-11 01:23:00|4672.38|4671.78|4672.38|4671.78|4672.51|4671.91|4672.26|4671.66|12
1641864190000|2022-01-11 01:23:10|4672.26|4671.66|4672.51|4671.91|4672.63|4672.03|4672.26|4671.66|10
1641864200000|2022-01-11 01:23:20|4672.38|4671.78|4672.26|4671.66|4672.38|4671.78|4672.26|4671.66|2
1641864210000|2022-01-11 01:23:30|4672.38|4671.78|4671.76|4671.16|4672.38|4671.78|4671.76|4671.16|24
1641864220000|2022-01-11 01:23:40|4672.01|4671.41|4671.88|4671.28|4672.26|4671.66|4671.76|4671.16|17
1641864230000|2022-01-11 01:23:50|4671.76|4671.16|4671.26|4670.66|4671.76|4671.16|4671.13|4670.53|22
1641864240000|2022-01-11 01:24:00|4671.38|4670.78|4671.26|4670.66|4671.38|4670.78|4671.13|4670.53|16
1641864250000|2022-01-11 01:24:10|4671.01|4670.41|4670.51|4669.91|4671.01|4670.41|4670.51|4669.91|22
1641864260000|2022-01-11 01:24:20|4670.63|4670.03|4670.76|4670.16|4670.76|4670.16|4670.51|4669.91|11
1641864270000|2022-01-11 01:24:30|4670.63|4670.03|4670.76|4670.16|4670.76|4670.16|4670.63|4670.03|13
1641864280000|2022-01-11 01:24:40|4670.63|4670.03|4670.76|4670.16|4670.76|4670.16|4670.51|4669.91|16
1641864290000|2022-01-11 01:24:50|4670.51|4669.91|4670.51|4669.91|4670.76|4670.16|4670.51|4669.91|32
1641864300000|2022-01-11 01:25:00|4670.76|4670.16|4671.76|4671.16|4671.76|4671.16|4670.63|4670.03|49
1641864310000|2022-01-11 01:25:10|4672.01|4671.41|4671.76|4671.16|4672.01|4671.41|4671.51|4670.91|34
1641864320000|2022-01-11 01:25:20|4671.51|4670.91|4671.26|4670.66|4671.51|4670.91|4671.01|4670.41|6
1641864330000|2022-01-11 01:25:30|4671.51|4670.91|4671.51|4670.91|4671.63|4671.03|4671.51|4670.91|5
1641864340000|2022-01-11 01:25:40|4671.38|4670.78|4671.38|4670.78|4671.38|4670.78|4671.38|4670.78|4
1641864350000|2022-01-11 01:25:50|4671.51|4670.91|4672.01|4671.41|4672.01|4671.41|4671.51|4670.91|14
1641864360000|2022-01-11 01:26:00|4671.88|4671.28|4671.76|4671.16|4672.01|4671.41|4671.26|4670.66|23
1641864370000|2022-01-11 01:26:10|4671.63|4671.03|4672.01|4671.41|4672.01|4671.41|4671.51|4670.91|7
1641864380000|2022-01-11 01:26:20|4671.88|4671.28|4671.51|4670.91|4671.88|4671.28|4671.51|4670.91|7
1641864390000|2022-01-11 01:26:30|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|2
1641864400000|2022-01-11 01:26:40|4671.38|4670.78|4671.51|4670.91|4671.51|4670.91|4671.38|4670.78|8
1641864410000|2022-01-11 01:26:50|4671.63|4671.03|4671.63|4671.03|4671.76|4671.16|4671.51|4670.91|3
1641864420000|2022-01-11 01:27:00|4671.76|4671.16|4672.01|4671.41|4672.01|4671.41|4671.76|4671.16|24
1641864430000|2022-01-11 01:27:10|4671.88|4671.28|4671.63|4671.03|4671.88|4671.28|4671.51|4670.91|6
1641864440000|2022-01-11 01:27:20|4671.51|4670.91|4671.76|4671.16|4671.76|4671.16|4671.51|4670.91|2
1641864450000|2022-01-11 01:27:30|4671.63|4671.03|4672.01|4671.41|4672.01|4671.41|4671.63|4671.03|2
1641864460000|2022-01-11 01:27:40|4671.88|4671.28|4671.88|4671.28|4671.88|4671.28|4671.76|4671.16|5
1641864470000|2022-01-11 01:27:50|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|0
1641864480000|2022-01-11 01:28:00|4672.26|4671.66|4672.26|4671.66|4672.26|4671.66|4671.88|4671.28|11
1641864490000|2022-01-11 01:28:10|4672.13|4671.53|4671.88|4671.28|4672.13|4671.53|4671.76|4671.16|2
1641864500000|2022-01-11 01:28:20|4671.76|4671.16|4671.76|4671.16|4671.88|4671.28|4671.63|4671.03|1
1641864510000|2022-01-11 01:28:30|4671.88|4671.28|4671.63|4671.03|4672.01|4671.41|4671.63|4671.03|12
1641864520000|2022-01-11 01:28:40|4671.51|4670.91|4671.63|4671.03|4671.76|4671.16|4671.51|4670.91|15
1641864530000|2022-01-11 01:28:50|4671.76|4671.16|4671.26|4670.66|4671.76|4671.16|4671.26|4670.66|13
1641864540000|2022-01-11 01:29:00|4671.01|4670.41|4671.51|4670.91|4671.51|4670.91|4671.01|4670.41|24
1641864550000|2022-01-11 01:29:10|4671.38|4670.78|4671.76|4671.16|4672.01|4671.41|4671.38|4670.78|5
1641864560000|2022-01-11 01:29:20|4671.51|4670.91|4671.26|4670.66|4671.63|4671.03|4671.26|4670.66|9
1641864570000|2022-01-11 01:29:30|4671.63|4671.03|4671.63|4671.03|4671.63|4671.03|4671.51|4670.91|2
1641864580000|2022-01-11 01:29:40|4671.76|4671.16|4672.01|4671.41|4672.01|4671.41|4671.76|4671.16|8
1641864590000|2022-01-11 01:29:50|4672.26|4671.66|4671.63|4671.03|4672.26|4671.66|4671.51|4670.91|21
1641864600000|2022-01-11 01:30:00|4671.51|4670.91|4671.51|4670.91|4672.01|4671.41|4671.26|4670.66|19
1641864610000|2022-01-11 01:30:10|4671.26|4670.66|4669.88|4669.28|4671.26|4670.66|4669.76|4669.16|90
1641864620000|2022-01-11 01:30:20|4669.76|4669.16|4670.26|4669.66|4670.26|4669.66|4669.76|4669.16|41
1641864630000|2022-01-11 01:30:30|4670.01|4669.41|4670.76|4670.16|4670.76|4670.16|4670.01|4669.41|24
1641864640000|2022-01-11 01:30:40|4671.01|4670.41|4671.76|4671.16|4671.76|4671.16|4671.01|4670.41|8
1641864650000|2022-01-11 01:30:50|4671.51|4670.91|4672.38|4671.78|4672.38|4671.78|4671.51|4670.91|25
1641864660000|2022-01-11 01:31:00|4672.26|4671.66|4672.88|4672.28|4672.88|4672.28|4672.01|4671.41|32
1641864670000|2022-01-11 01:31:10|4672.76|4672.16|4672.51|4671.91|4672.76|4672.16|4672.01|4671.41|29
1641864680000|2022-01-11 01:31:20|4672.38|4671.78|4672.76|4672.16|4673.01|4672.41|4672.38|4671.78|21
1641864690000|2022-01-11 01:31:30|4672.88|4672.28|4672.51|4671.91|4672.88|4672.28|4672.51|4671.91|6
1641864700000|2022-01-11 01:31:40|4672.38|4671.78|4672.38|4671.78|4672.51|4671.91|4672.13|4671.53|26
1641864710000|2022-01-11 01:31:50|4672.26|4671.66|4672.26|4671.66|4672.38|4671.78|4672.01|4671.41|14
1641864720000|2022-01-11 01:32:00|4672.13|4671.53|4671.01|4670.41|4672.13|4671.53|4670.76|4670.16|61
1641864730000|2022-01-11 01:32:10|4671.26|4670.66|4669.76|4669.16|4671.26|4670.66|4669.76|4669.16|74
1641864740000|2022-01-11 01:32:20|4669.51|4668.91|4669.26|4668.66|4669.51|4668.91|4669.01|4668.41|54
1641864750000|2022-01-11 01:32:30|4669.01|4668.41|4668.01|4667.41|4669.01|4668.41|4668.01|4667.41|52
1641864760000|2022-01-11 01:32:40|4668.26|4667.66|4668.76|4668.16|4668.76|4668.16|4668.26|4667.66|44
1641864770000|2022-01-11 01:32:50|4668.51|4667.91|4668.76|4668.16|4668.76|4668.16|4668.51|4667.91|46
1641864780000|2022-01-11 01:33:00|4668.51|4667.91|4667.76|4667.16|4668.51|4667.91|4667.01|4666.41|166
1641864790000|2022-01-11 01:33:10|4667.51|4666.91|4667.51|4666.91|4668.01|4667.41|4667.26|4666.66|32
1641864800000|2022-01-11 01:33:20|4667.76|4667.16|4667.76|4667.16|4668.01|4667.41|4667.63|4667.03|10
1641864810000|2022-01-11 01:33:30|4667.51|4666.91|4668.01|4667.41|4668.01|4667.41|4667.26|4666.66|94
1641864820000|2022-01-11 01:33:40|4668.13|4667.53|4669.01|4668.41|4669.26|4668.66|4668.13|4667.53|60
1641864830000|2022-01-11 01:33:50|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|4669.01|4668.41|32
1641864840000|2022-01-11 01:34:00|4669.13|4668.53|4669.01|4668.41|4669.51|4668.91|4668.51|4667.91|52
1641864850000|2022-01-11 01:34:10|4668.88|4668.28|4669.01|4668.41|4669.01|4668.41|4668.51|4667.91|6
1641864860000|2022-01-11 01:34:20|4669.26|4668.66|4668.26|4667.66|4669.26|4668.66|4668.01|4667.41|47
1641864870000|2022-01-11 01:34:30|4668.38|4667.78|4668.38|4667.78|4668.51|4667.91|4668.13|4667.53|17
1641864880000|2022-01-11 01:34:40|4668.51|4667.91|4668.76|4668.16|4669.01|4668.41|4668.51|4667.91|41
1641864890000|2022-01-11 01:34:50|4668.26|4667.66|4668.26|4667.66|4668.26|4667.66|4668.01|4667.41|33
1641864900000|2022-01-11 01:35:00|4668.01|4667.41|4668.76|4668.16|4668.88|4668.28|4668.01|4667.41|36
1641864910000|2022-01-11 01:35:10|4668.63|4668.03|4668.76|4668.16|4669.01|4668.41|4668.51|4667.91|11
1641864920000|2022-01-11 01:35:20|4668.88|4668.28|4669.01|4668.41|4669.01|4668.41|4668.63|4668.03|18
1641864930000|2022-01-11 01:35:30|4668.88|4668.28|4669.26|4668.66|4669.51|4668.91|4668.88|4668.28|12
1641864940000|2022-01-11 01:35:40|4669.51|4668.91|4669.51|4668.91|4670.01|4669.41|4669.26|4668.66|112
1641864950000|2022-01-11 01:35:50|4669.76|4669.16|4669.26|4668.66|4669.76|4669.16|4669.13|4668.53|31
1641864960000|2022-01-11 01:36:00|4669.13|4668.53|4669.38|4668.78|4669.51|4668.91|4669.13|4668.53|14
1641864970000|2022-01-11 01:36:10|4669.26|4668.66|4669.01|4668.41|4669.51|4668.91|4669.01|4668.41|15
1641864980000|2022-01-11 01:36:20|4668.88|4668.28|4669.01|4668.41|4669.01|4668.41|4668.76|4668.16|15
1641864990000|2022-01-11 01:36:30|4668.88|4668.28|4668.51|4667.91|4669.01|4668.41|4668.51|4667.91|9
1641865000000|2022-01-11 01:36:40|4668.26|4667.66|4669.26|4668.66|4669.26|4668.66|4668.26|4667.66|18
1641865010000|2022-01-11 01:36:50|4669.51|4668.91|4670.76|4670.16|4670.76|4670.16|4669.51|4668.91|119
1641865020000|2022-01-11 01:37:00|4670.51|4669.91|4670.63|4670.03|4670.76|4670.16|4670.51|4669.91|56
1641865030000|2022-01-11 01:37:10|4670.51|4669.91|4670.13|4669.53|4670.51|4669.91|4670.01|4669.41|41
1641865040000|2022-01-11 01:37:20|4670.01|4669.41|4670.26|4669.66|4670.26|4669.66|4669.63|4669.03|42
1641865050000|2022-01-11 01:37:30|4670.13|4669.53|4670.01|4669.41|4670.13|4669.53|4669.76|4669.16|11
1641865060000|2022-01-11 01:37:40|4669.88|4669.28|4670.63|4670.03|4670.63|4670.03|4669.76|4669.16|45
1641865070000|2022-01-11 01:37:50|4670.51|4669.91|4670.51|4669.91|4670.76|4670.16|4670.51|4669.91|17
1641865080000|2022-01-11 01:38:00|4670.26|4669.66|4670.26|4669.66|4670.51|4669.91|4670.01|4669.41|24
1641865090000|2022-01-11 01:38:10|4670.01|4669.41|4670.51|4669.91|4670.63|4670.03|4670.01|4669.41|71
1641865100000|2022-01-11 01:38:20|4670.76|4670.16|4670.26|4669.66|4670.76|4670.16|4670.26|4669.66|21
1641865110000|2022-01-11 01:38:30|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|6
1641865120000|2022-01-11 01:38:40|4670.26|4669.66|4670.51|4669.91|4670.51|4669.91|4670.26|4669.66|8
1641865130000|2022-01-11 01:38:50|4670.38|4669.78|4670.51|4669.91|4670.76|4670.16|4670.26|4669.66|14
1641865140000|2022-01-11 01:39:00|4670.76|4670.16|4670.26|4669.66|4670.76|4670.16|4670.26|4669.66|22
1641865150000|2022-01-11 01:39:10|4670.38|4669.78|4671.26|4670.66|4671.26|4670.66|4670.01|4669.41|85
1641865160000|2022-01-11 01:39:20|4671.51|4670.91|4672.13|4671.53|4672.26|4671.66|4671.26|4670.66|67
1641865170000|2022-01-11 01:39:30|4672.26|4671.66|4672.26|4671.66|4672.51|4671.91|4672.26|4671.66|37
1641865180000|2022-01-11 01:39:40|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|4672.26|4671.66|35
1641865190000|2022-01-11 01:39:50|4672.63|4672.03|4671.01|4670.41|4672.63|4672.03|4671.01|4670.41|63
1641865200000|2022-01-11 01:40:00|4670.76|4670.16|4670.01|4669.41|4670.76|4670.16|4670.01|4669.41|30
1641865210000|2022-01-11 01:40:10|4670.13|4669.53|4669.76|4669.16|4670.13|4669.53|4669.51|4668.91|150
1641865220000|2022-01-11 01:40:20|4670.01|4669.41|4670.01|4669.41|4670.26|4669.66|4669.76|4669.16|56
1641865230000|2022-01-11 01:40:30|4670.26|4669.66|4670.51|4669.91|4670.51|4669.91|4669.76|4669.16|125
1641865240000|2022-01-11 01:40:40|4670.76|4670.16|4670.76|4670.16|4671.51|4670.91|4670.51|4669.91|45
1641865250000|2022-01-11 01:40:50|4670.63|4670.03|4670.01|4669.41|4670.63|4670.03|4670.01|4669.41|13
1641865260000|2022-01-11 01:41:00|4670.26|4669.66|4671.01|4670.41|4671.26|4670.66|4670.26|4669.66|27
1641865270000|2022-01-11 01:41:10|4670.76|4670.16|4671.01|4670.41|4671.01|4670.41|4670.76|4670.16|17
1641865280000|2022-01-11 01:41:20|4671.38|4670.78|4671.01|4670.41|4671.51|4670.91|4671.01|4670.41|33
1641865290000|2022-01-11 01:41:30|4671.26|4670.66|4670.76|4670.16|4671.26|4670.66|4670.76|4670.16|16
1641865300000|2022-01-11 01:41:40|4670.63|4670.03|4670.13|4669.53|4670.76|4670.16|4670.13|4669.53|10
1641865310000|2022-01-11 01:41:50|4670.01|4669.41|4669.76|4669.16|4670.26|4669.66|4669.38|4668.78|36
1641865320000|2022-01-11 01:42:00|4669.51|4668.91|4670.51|4669.91|4670.51|4669.91|4669.51|4668.91|62
1641865330000|2022-01-11 01:42:10|4670.26|4669.66|4669.76|4669.16|4670.26|4669.66|4669.76|4669.16|37
1641865340000|2022-01-11 01:42:20|4670.01|4669.41|4670.26|4669.66|4670.38|4669.78|4670.01|4669.41|15
1641865350000|2022-01-11 01:42:30|4670.01|4669.41|4670.51|4669.91|4670.51|4669.91|4670.01|4669.41|30
1641865360000|2022-01-11 01:42:40|4670.76|4670.16|4671.01|4670.41|4671.01|4670.41|4670.51|4669.91|31
1641865370000|2022-01-11 01:42:50|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.01|4670.41|29
1641865380000|2022-01-11 01:43:00|4671.13|4670.53|4671.13|4670.53|4671.26|4670.66|4671.01|4670.41|44
1641865390000|2022-01-11 01:43:10|4671.01|4670.41|4671.51|4670.91|4671.51|4670.91|4671.01|4670.41|28
1641865400000|2022-01-11 01:43:20|4671.38|4670.78|4671.26|4670.66|4671.38|4670.78|4671.01|4670.41|8
1641865410000|2022-01-11 01:43:30|4671.01|4670.41|4670.76|4670.16|4671.01|4670.41|4670.51|4669.91|25
1641865420000|2022-01-11 01:43:40|4670.88|4670.28|4670.76|4670.16|4671.01|4670.41|4670.76|4670.16|17
1641865430000|2022-01-11 01:43:50|4670.51|4669.91|4670.26|4669.66|4670.51|4669.91|4670.01|4669.41|23
1641865440000|2022-01-11 01:44:00|4670.01|4669.41|4670.51|4669.91|4670.51|4669.91|4670.01|4669.41|17
1641865450000|2022-01-11 01:44:10|4670.63|4670.03|4670.38|4669.78|4670.76|4670.16|4670.26|4669.66|8
1641865460000|2022-01-11 01:44:20|4670.51|4669.91|4670.26|4669.66|4670.51|4669.91|4670.01|4669.41|3
1641865470000|2022-01-11 01:44:30|4670.51|4669.91|4670.38|4669.78|4670.51|4669.91|4670.26|4669.66|10
1641865480000|2022-01-11 01:44:40|4670.26|4669.66|4670.51|4669.91|4670.51|4669.91|4670.26|4669.66|1
1641865490000|2022-01-11 01:44:50|4670.38|4669.78|4670.01|4669.41|4670.38|4669.78|4670.01|4669.41|13
1641865500000|2022-01-11 01:45:00|4670.26|4669.66|4670.76|4670.16|4671.26|4670.66|4670.26|4669.66|46
1641865510000|2022-01-11 01:45:10|4671.01|4670.41|4670.38|4669.78|4671.26|4670.66|4670.38|4669.78|13
1641865520000|2022-01-11 01:45:20|4670.51|4669.91|4669.76|4669.16|4670.76|4670.16|4669.76|4669.16|14
1641865530000|2022-01-11 01:45:30|4670.01|4669.41|4670.26|4669.66|4670.38|4669.78|4670.01|4669.41|5
1641865540000|2022-01-11 01:45:40|4669.88|4669.28|4670.26|4669.66|4670.26|4669.66|4669.88|4669.28|23
1641865550000|2022-01-11 01:45:50|4670.01|4669.41|4670.01|4669.41|4670.13|4669.53|4670.01|4669.41|5
1641865560000|2022-01-11 01:46:00|4670.13|4669.53|4670.01|4669.41|4670.26|4669.66|4670.01|4669.41|14
1641865570000|2022-01-11 01:46:10|4670.13|4669.53|4670.26|4669.66|4670.38|4669.78|4670.01|4669.41|9
1641865580000|2022-01-11 01:46:20|4670.38|4669.78|4670.01|4669.41|4670.51|4669.91|4670.01|4669.41|10
1641865590000|2022-01-11 01:46:30|4669.76|4669.16|4670.76|4670.16|4670.76|4670.16|4669.51|4668.91|25
1641865600000|2022-01-11 01:46:40|4670.51|4669.91|4670.76|4670.16|4671.13|4670.53|4670.51|4669.91|25
1641865610000|2022-01-11 01:46:50|4670.88|4670.28|4670.01|4669.41|4670.88|4670.28|4670.01|4669.41|27
1641865620000|2022-01-11 01:47:00|4670.13|4669.53|4670.13|4669.53|4670.13|4669.53|4670.01|4669.41|6
1641865630000|2022-01-11 01:47:10|4670.01|4669.41|4669.76|4669.16|4670.01|4669.41|4669.76|4669.16|12
1641865640000|2022-01-11 01:47:20|4669.63|4669.03|4669.76|4669.16|4669.76|4669.16|4669.63|4669.03|5
1641865650000|2022-01-11 01:47:30|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|4669.76|4669.16|12
1641865660000|2022-01-11 01:47:40|4669.76|4669.16|4669.88|4669.28|4670.01|4669.41|4669.76|4669.16|3
1641865670000|2022-01-11 01:47:50|4669.76|4669.16|4669.26|4668.66|4669.76|4669.16|4669.26|4668.66|31
1641865680000|2022-01-11 01:48:00|4669.38|4668.78|4669.51|4668.91|4669.51|4668.91|4669.01|4668.41|17
1641865690000|2022-01-11 01:48:10|4669.01|4668.41|4668.76|4668.16|4669.13|4668.53|4668.26|4667.66|96
1641865700000|2022-01-11 01:48:20|4668.88|4668.28|4668.63|4668.03|4668.88|4668.28|4668.26|4667.66|13
1641865710000|2022-01-11 01:48:30|4668.51|4667.91|4668.76|4668.16|4668.76|4668.16|4668.38|4667.78|21
1641865720000|2022-01-11 01:48:40|4668.51|4667.91|4668.88|4668.28|4669.01|4668.41|4668.51|4667.91|26
1641865730000|2022-01-11 01:48:50|4669.01|4668.41|4668.26|4667.66|4669.01|4668.41|4668.26|4667.66|25
1641865740000|2022-01-11 01:49:00|4668.01|4667.41|4668.26|4667.66|4668.51|4667.91|4668.01|4667.41|37
1641865750000|2022-01-11 01:49:10|4668.38|4667.78|4668.51|4667.91|4668.51|4667.91|4668.26|4667.66|4
1641865760000|2022-01-11 01:49:20|4668.76|4668.16|4669.01|4668.41|4669.01|4668.41|4668.76|4668.16|7
1641865770000|2022-01-11 01:49:30|4669.26|4668.66|4670.01|4669.41|4670.01|4669.41|4669.26|4668.66|54
1641865780000|2022-01-11 01:49:40|4669.76|4669.16|4669.51|4668.91|4670.01|4669.41|4669.26|4668.66|49
1641865790000|2022-01-11 01:49:50|4669.26|4668.66|4668.76|4668.16|4669.26|4668.66|4668.76|4668.16|12
1641865800000|2022-01-11 01:50:00|4668.88|4668.28|4668.26|4667.66|4668.88|4668.28|4667.76|4667.16|55
1641865810000|2022-01-11 01:50:10|4668.51|4667.91|4668.63|4668.03|4668.63|4668.03|4668.38|4667.78|15
1641865820000|2022-01-11 01:50:20|4668.76|4668.16|4669.26|4668.66|4669.26|4668.66|4668.76|4668.16|18
1641865830000|2022-01-11 01:50:30|4669.51|4668.91|4670.01|4669.41|4670.13|4669.53|4669.38|4668.78|39
1641865840000|2022-01-11 01:50:40|4670.26|4669.66|4670.26|4669.66|4670.51|4669.91|4669.76|4669.16|51
1641865850000|2022-01-11 01:50:50|4670.01|4669.41|4669.51|4668.91|4670.01|4669.41|4669.51|4668.91|31
1641865860000|2022-01-11 01:51:00|4669.76|4669.16|4668.51|4667.91|4669.76|4669.16|4668.26|4667.66|34
1641865870000|2022-01-11 01:51:10|4668.38|4667.78|4668.26|4667.66|4668.38|4667.78|4668.01|4667.41|25
1641865880000|2022-01-11 01:51:20|4668.01|4667.41|4668.01|4667.41|4668.26|4667.66|4668.01|4667.41|94
1641865890000|2022-01-11 01:51:30|4667.76|4667.16|4667.76|4667.16|4668.01|4667.41|4667.76|4667.16|91
1641865900000|2022-01-11 01:51:40|4667.88|4667.28|4668.01|4667.41|4668.51|4667.91|4667.88|4667.28|38
1641865910000|2022-01-11 01:51:50|4668.13|4667.53|4668.38|4667.78|4668.63|4668.03|4668.13|4667.53|13
1641865920000|2022-01-11 01:52:00|4668.51|4667.91|4668.38|4667.78|4668.51|4667.91|4668.26|4667.66|1
1641865930000|2022-01-11 01:52:10|4668.26|4667.66|4668.01|4667.41|4668.26|4667.66|4667.76|4667.16|62
1641865940000|2022-01-11 01:52:20|4667.76|4667.16|4667.26|4666.66|4667.76|4667.16|4667.01|4666.41|256
1641865950000|2022-01-11 01:52:30|4667.51|4666.91|4667.76|4667.16|4668.01|4667.41|4667.38|4666.78|60
1641865960000|2022-01-11 01:52:40|4667.51|4666.91|4667.51|4666.91|4667.51|4666.91|4667.38|4666.78|1
1641865970000|2022-01-11 01:52:50|4667.26|4666.66|4667.76|4667.16|4668.01|4667.41|4667.26|4666.66|104
1641865980000|2022-01-11 01:53:00|4667.51|4666.91|4667.76|4667.16|4667.76|4667.16|4667.13|4666.53|56
1641865990000|2022-01-11 01:53:10|4667.63|4667.03|4667.76|4667.16|4667.76|4667.16|4667.51|4666.91|9
1641866000000|2022-01-11 01:53:20|4668.01|4667.41|4667.76|4667.16|4668.01|4667.41|4667.51|4666.91|21
1641866010000|2022-01-11 01:53:30|4667.51|4666.91|4667.38|4666.78|4667.51|4666.91|4667.26|4666.66|36
1641866020000|2022-01-11 01:53:40|4667.26|4666.66|4667.01|4666.41|4667.26|4666.66|4666.76|4666.16|118
1641866030000|2022-01-11 01:53:50|4667.26|4666.66|4666.76|4666.16|4667.26|4666.66|4666.76|4666.16|17
1641866040000|2022-01-11 01:54:00|4666.26|4665.66|4665.51|4664.91|4666.26|4665.66|4665.51|4664.91|232
1641866050000|2022-01-11 01:54:10|4665.76|4665.16|4666.13|4665.53|4666.26|4665.66|4664.76|4664.16|437
1641866060000|2022-01-11 01:54:20|4666.26|4665.66|4665.76|4665.16|4666.76|4666.16|4665.76|4665.16|122
1641866070000|2022-01-11 01:54:30|4665.63|4665.03|4665.01|4664.41|4665.76|4665.16|4664.76|4664.16|81
1641866080000|2022-01-11 01:54:40|4664.76|4664.16|4664.76|4664.16|4665.01|4664.41|4664.76|4664.16|66
1641866090000|2022-01-11 01:54:50|4665.01|4664.41|4665.01|4664.41|4665.26|4664.66|4664.76|4664.16|45
1641866100000|2022-01-11 01:55:00|4665.26|4664.66|4665.76|4665.16|4665.88|4665.28|4664.88|4664.28|74
1641866110000|2022-01-11 01:55:10|4665.63|4665.03|4665.76|4665.16|4666.01|4665.41|4665.51|4664.91|54
1641866120000|2022-01-11 01:55:20|4665.88|4665.28|4666.51|4665.91|4666.51|4665.91|4665.88|4665.28|93
1641866130000|2022-01-11 01:55:30|4666.76|4666.16|4667.26|4666.66|4667.26|4666.66|4666.76|4666.16|28
1641866140000|2022-01-11 01:55:40|4667.38|4666.78|4668.01|4667.41|4668.01|4667.41|4667.26|4666.66|92
1641866150000|2022-01-11 01:55:50|4668.13|4667.53|4668.26|4667.66|4668.26|4667.66|4668.13|4667.53|14
1641866160000|2022-01-11 01:56:00|4668.13|4667.53|4667.01|4666.41|4668.13|4667.53|4667.01|4666.41|31
1641866170000|2022-01-11 01:56:10|4667.26|4666.66|4667.13|4666.53|4667.51|4666.91|4666.76|4666.16|19
1641866180000|2022-01-11 01:56:20|4667.26|4666.66|4667.01|4666.41|4667.51|4666.91|4667.01|4666.41|10
1641866190000|2022-01-11 01:56:30|4666.76|4666.16|4666.51|4665.91|4667.26|4666.66|4666.51|4665.91|40
1641866200000|2022-01-11 01:56:40|4666.38|4665.78|4667.01|4666.41|4667.01|4666.41|4666.26|4665.66|37
1641866210000|2022-01-11 01:56:50|4666.88|4666.28|4667.01|4666.41|4667.26|4666.66|4666.76|4666.16|13
1641866220000|2022-01-11 01:57:00|4667.26|4666.66|4667.26|4666.66|4667.26|4666.66|4667.01|4666.41|23
1641866230000|2022-01-11 01:57:10|4667.51|4666.91|4667.26|4666.66|4667.51|4666.91|4667.01|4666.41|20
1641866250000|2022-01-11 01:57:30|4667.01|4666.41|4667.26|4666.66|4667.26|4666.66|4667.01|4666.41|8
1641866260000|2022-01-11 01:57:40|4667.01|4666.41|4668.01|4667.41|4668.01|4667.41|4667.01|4666.41|30
1641866270000|2022-01-11 01:57:50|4667.76|4667.16|4667.38|4666.78|4667.76|4667.16|4666.76|4666.16|91
1641866280000|2022-01-11 01:58:00|4667.51|4666.91|4668.26|4667.66|4668.26|4667.66|4667.38|4666.78|32
1641866290000|2022-01-11 01:58:10|4668.01|4667.41|4667.76|4667.16|4668.01|4667.41|4667.51|4666.91|26
1641866300000|2022-01-11 01:58:20|4667.88|4667.28|4667.76|4667.16|4668.01|4667.41|4667.76|4667.16|13
1641866310000|2022-01-11 01:58:30|4667.63|4667.03|4667.26|4666.66|4667.63|4667.03|4667.26|4666.66|9
1641866320000|2022-01-11 01:58:40|4667.38|4666.78|4667.01|4666.41|4667.51|4666.91|4667.01|4666.41|31
1641866330000|2022-01-11 01:58:50|4667.26|4666.66|4666.76|4666.16|4667.26|4666.66|4666.76|4666.16|14
1641866340000|2022-01-11 01:59:00|4666.38|4665.78|4666.51|4665.91|4666.51|4665.91|4666.38|4665.78|9
1641866350000|2022-01-11 01:59:10|4666.13|4665.53|4666.38|4665.78|4666.51|4665.91|4666.13|4665.53|35
1641866360000|2022-01-11 01:59:20|4666.51|4665.91|4666.88|4666.28|4666.88|4666.28|4666.51|4665.91|6
1641866370000|2022-01-11 01:59:30|4666.76|4666.16|4667.26|4666.66|4667.26|4666.66|4666.76|4666.16|24
1641866380000|2022-01-11 01:59:40|4667.13|4666.53|4667.01|4666.41|4667.26|4666.66|4667.01|4666.41|2
1641866390000|2022-01-11 01:59:50|4666.76|4666.16|4667.13|4666.53|4667.26|4666.66|4666.76|4666.16|13
1641866400000|2022-01-11 02:00:00|4667.26|4666.66|4667.51|4666.91|4667.51|4666.91|4667.01|4666.41|7
1641866410000|2022-01-11 02:00:10|4667.76|4667.16|4667.76|4667.16|4667.76|4667.16|4667.51|4666.91|24
1641866420000|2022-01-11 02:00:20|4667.63|4667.03|4667.01|4666.41|4667.76|4667.16|4666.88|4666.28|11
1641866430000|2022-01-11 02:00:30|4666.88|4666.28|4667.01|4666.41|4667.13|4666.53|4666.76|4666.16|7
1641866440000|2022-01-11 02:00:40|4666.76|4666.16|4667.01|4666.41|4667.01|4666.41|4666.38|4665.78|73
1641866450000|2022-01-11 02:00:50|4667.13|4666.53|4666.51|4665.91|4667.13|4666.53|4666.51|4665.91|51
1641866460000|2022-01-11 02:01:00|4666.76|4666.16|4666.76|4666.16|4666.76|4666.16|4666.51|4665.91|27
1641866470000|2022-01-11 02:01:10|4666.51|4665.91|4666.88|4666.28|4666.88|4666.28|4666.51|4665.91|13
1641866480000|2022-01-11 02:01:20|4666.76|4666.16|4667.01|4666.41|4667.13|4666.53|4666.76|4666.16|3
1641866490000|2022-01-11 02:01:30|4666.88|4666.28|4667.26|4666.66|4667.26|4666.66|4666.88|4666.28|13
1641866500000|2022-01-11 02:01:40|4667.38|4666.78|4667.51|4666.91|4667.63|4667.03|4667.38|4666.78|15
1641866510000|2022-01-11 02:01:50|4667.26|4666.66|4667.38|4666.78|4667.51|4666.91|4667.26|4666.66|16
1641866520000|2022-01-11 02:02:00|4667.51|4666.91|4667.76|4667.16|4667.76|4667.16|4667.51|4666.91|17
1641866530000|2022-01-11 02:02:10|4668.01|4667.41|4667.76|4667.16|4668.01|4667.41|4667.51|4666.91|14
1641866540000|2022-01-11 02:02:20|4667.63|4667.03|4667.51|4666.91|4667.76|4667.16|4667.51|4666.91|8
1641866550000|2022-01-11 02:02:30|4667.26|4666.66|4667.51|4666.91|4667.51|4666.91|4667.01|4666.41|35
1641866560000|2022-01-11 02:02:40|4667.26|4666.66|4667.01|4666.41|4667.26|4666.66|4667.01|4666.41|21
1641866570000|2022-01-11 02:02:50|4666.88|4666.28|4667.01|4666.41|4667.01|4666.41|4666.76|4666.16|37
1641866580000|2022-01-11 02:03:00|4667.26|4666.66|4666.88|4666.28|4667.26|4666.66|4666.51|4665.91|19
1641866590000|2022-01-11 02:03:10|4666.76|4666.16|4667.01|4666.41|4667.01|4666.41|4666.76|4666.16|6
1641866600000|2022-01-11 02:03:20|4667.26|4666.66|4667.01|4666.41|4667.26|4666.66|4667.01|4666.41|21
1641866610000|2022-01-11 02:03:30|4667.26|4666.66|4667.26|4666.66|4667.26|4666.66|4667.01|4666.41|5
1641866620000|2022-01-11 02:03:40|4667.13|4666.53|4667.26|4666.66|4667.51|4666.91|4667.01|4666.41|10
1641866630000|2022-01-11 02:03:50|4667.13|4666.53|4667.26|4666.66|4667.26|4666.66|4667.13|4666.53|16
1641866640000|2022-01-11 02:04:00|4667.13|4666.53|4667.01|4666.41|4667.38|4666.78|4667.01|4666.41|16
1641866650000|2022-01-11 02:04:10|4666.76|4666.16|4666.76|4666.16|4667.01|4666.41|4666.76|4666.16|8
1641866660000|2022-01-11 02:04:20|4667.01|4666.41|4667.01|4666.41|4667.01|4666.41|4666.76|4666.16|8
1641866670000|2022-01-11 02:04:30|4666.88|4666.28|4667.13|4666.53|4667.26|4666.66|4666.76|4666.16|14
1641866680000|2022-01-11 02:04:40|4667.26|4666.66|4667.13|4666.53|4667.26|4666.66|4667.01|4666.41|11
1641866690000|2022-01-11 02:04:50|4667.01|4666.41|4666.63|4666.03|4667.13|4666.53|4666.63|4666.03|38
1641866700000|2022-01-11 02:05:00|4666.76|4666.16|4667.13|4666.53|4667.51|4666.91|4666.76|4666.16|39
1641866710000|2022-01-11 02:05:10|4667.01|4666.41|4667.26|4666.66|4667.26|4666.66|4667.01|4666.41|5
1641866720000|2022-01-11 02:05:20|4667.38|4666.78|4667.26|4666.66|4667.51|4666.91|4667.01|4666.41|35
1641866730000|2022-01-11 02:05:30|4667.51|4666.91|4668.01|4667.41|4668.01|4667.41|4667.51|4666.91|45
1641866740000|2022-01-11 02:05:40|4668.26|4667.66|4668.26|4667.66|4669.01|4668.41|4668.26|4667.66|138
1641866750000|2022-01-11 02:05:50|4668.13|4667.53|4668.26|4667.66|4668.26|4667.66|4668.01|4667.41|21
1641866760000|2022-01-11 02:06:00|4668.01|4667.41|4668.38|4667.78|4668.38|4667.78|4667.76|4667.16|46
1641866770000|2022-01-11 02:06:10|4668.51|4667.91|4669.01|4668.41|4669.51|4668.91|4668.51|4667.91|59
1641866780000|2022-01-11 02:06:20|4668.76|4668.16|4669.01|4668.41|4669.26|4668.66|4668.76|4668.16|11
1641866790000|2022-01-11 02:06:30|4668.76|4668.16|4669.26|4668.66|4669.51|4668.91|4668.76|4668.16|43
1641866800000|2022-01-11 02:06:40|4669.51|4668.91|4669.26|4668.66|4669.51|4668.91|4669.13|4668.53|12
1641866810000|2022-01-11 02:06:50|4669.38|4668.78|4669.76|4669.16|4669.76|4669.16|4669.38|4668.78|69
1641866820000|2022-01-11 02:07:00|4669.63|4669.03|4669.26|4668.66|4669.63|4669.03|4669.26|4668.66|35
1641866830000|2022-01-11 02:07:10|4669.38|4668.78|4669.76|4669.16|4670.01|4669.41|4669.38|4668.78|36
1641866840000|2022-01-11 02:07:20|4670.26|4669.66|4670.51|4669.91|4670.51|4669.91|4670.26|4669.66|96
1641866850000|2022-01-11 02:07:30|4670.38|4669.78|4670.26|4669.66|4670.38|4669.78|4670.26|4669.66|15
1641866860000|2022-01-11 02:07:40|4670.38|4669.78|4670.26|4669.66|4670.38|4669.78|4670.26|4669.66|12
1641866870000|2022-01-11 02:07:50|4670.51|4669.91|4670.51|4669.91|4670.76|4670.16|4670.38|4669.78|29
1641866880000|2022-01-11 02:08:00|4670.63|4670.03|4670.51|4669.91|4670.63|4670.03|4670.26|4669.66|10
1641866890000|2022-01-11 02:08:10|4670.38|4669.78|4670.51|4669.91|4670.51|4669.91|4670.26|4669.66|4
1641866900000|2022-01-11 02:08:20|4670.26|4669.66|4670.26|4669.66|4670.26|4669.66|4670.26|4669.66|5
1641866910000|2022-01-11 02:08:30|4670.51|4669.91|4670.76|4670.16|4670.76|4670.16|4670.26|4669.66|36
1641866920000|2022-01-11 02:08:40|4670.63|4670.03|4670.63|4670.03|4670.76|4670.16|4670.51|4669.91|10
1641866930000|2022-01-11 02:08:50|4670.76|4670.16|4671.01|4670.41|4671.26|4670.66|4670.76|4670.16|47
1641866940000|2022-01-11 02:09:00|4671.13|4670.53|4671.76|4671.16|4671.76|4671.16|4671.13|4670.53|143
1641866950000|2022-01-11 02:09:10|4672.01|4671.41|4672.26|4671.66|4672.26|4671.66|4671.88|4671.28|58
1641866960000|2022-01-11 02:09:20|4672.13|4671.53|4672.13|4671.53|4672.26|4671.66|4672.13|4671.53|36
1641866970000|2022-01-11 02:09:30|4672.26|4671.66|4671.76|4671.16|4672.26|4671.66|4671.51|4670.91|45
1641866980000|2022-01-11 02:09:40|4672.01|4671.41|4671.88|4671.28|4672.26|4671.66|4671.76|4671.16|53
1641866990000|2022-01-11 02:09:50|4671.76|4671.16|4671.63|4671.03|4671.76|4671.16|4671.51|4670.91|8
1641867000000|2022-01-11 02:10:00|4671.51|4670.91|4672.26|4671.66|4672.26|4671.66|4671.51|4670.91|25
1641867010000|2022-01-11 02:10:10|4672.51|4671.91|4672.26|4671.66|4672.76|4672.16|4672.26|4671.66|57
1641867020000|2022-01-11 02:10:20|4672.38|4671.78|4672.51|4671.91|4672.51|4671.91|4672.26|4671.66|27
1641867030000|2022-01-11 02:10:30|4672.38|4671.78|4672.01|4671.41|4672.51|4671.91|4671.76|4671.16|83
1641867040000|2022-01-11 02:10:40|4672.13|4671.53|4671.88|4671.28|4672.13|4671.53|4671.88|4671.28|21
1641867050000|2022-01-11 02:10:50|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|4671.76|4671.16|9
1641867060000|2022-01-11 02:11:00|4671.76|4671.16|4672.01|4671.41|4672.13|4671.53|4671.76|4671.16|11
1641867070000|2022-01-11 02:11:10|4671.76|4671.16|4672.26|4671.66|4672.26|4671.66|4671.76|4671.16|11
1641867080000|2022-01-11 02:11:20|4672.38|4671.78|4672.01|4671.41|4672.51|4671.91|4672.01|4671.41|21
1641867090000|2022-01-11 02:11:30|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.63|4671.03|35
1641867100000|2022-01-11 02:11:40|4671.88|4671.28|4671.76|4671.16|4671.88|4671.28|4671.76|4671.16|7
1641867110000|2022-01-11 02:11:50|4671.88|4671.28|4672.01|4671.41|4672.01|4671.41|4671.76|4671.16|4
1641867120000|2022-01-11 02:12:00|4672.26|4671.66|4672.01|4671.41|4672.26|4671.66|4672.01|4671.41|58
1641867130000|2022-01-11 02:12:10|4672.13|4671.53|4672.01|4671.41|4672.51|4671.91|4672.01|4671.41|22
1641867140000|2022-01-11 02:12:20|4671.88|4671.28|4671.76|4671.16|4672.01|4671.41|4671.76|4671.16|9
1641867150000|2022-01-11 02:12:30|4671.88|4671.28|4671.76|4671.16|4672.01|4671.41|4671.76|4671.16|9
1641867160000|2022-01-11 02:12:40|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|4671.76|4671.16|2
1641867170000|2022-01-11 02:12:50|4671.88|4671.28|4672.13|4671.53|4672.13|4671.53|4671.76|4671.16|39
1641867180000|2022-01-11 02:13:00|4672.01|4671.41|4671.76|4671.16|4672.01|4671.41|4671.51|4670.91|7
1641867190000|2022-01-11 02:13:10|4672.01|4671.41|4671.51|4670.91|4672.01|4671.41|4671.51|4670.91|25
1641867200000|2022-01-11 02:13:20|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|5
1641867210000|2022-01-11 02:13:30|4671.88|4671.28|4673.51|4672.91|4673.76|4673.16|4671.76|4671.16|148
1641867220000|2022-01-11 02:13:40|4673.76|4673.16|4674.26|4673.66|4674.26|4673.66|4673.51|4672.91|123
1641867230000|2022-01-11 02:13:50|4674.51|4673.91|4674.13|4673.53|4675.01|4674.41|4674.01|4673.41|129
1641867240000|2022-01-11 02:14:00|4674.26|4673.66|4675.01|4674.41|4675.01|4674.41|4674.26|4673.66|98
1641867250000|2022-01-11 02:14:10|4674.88|4674.28|4675.01|4674.41|4675.26|4674.66|4674.76|4674.16|37
1641867260000|2022-01-11 02:14:20|4674.76|4674.16|4675.26|4674.66|4675.26|4674.66|4674.76|4674.16|31
1641867270000|2022-01-11 02:14:30|4675.01|4674.41|4675.26|4674.66|4675.26|4674.66|4675.01|4674.41|65
1641867280000|2022-01-11 02:14:40|4675.51|4674.91|4675.01|4674.41|4675.51|4674.91|4675.01|4674.41|19
1641867290000|2022-01-11 02:14:50|4674.76|4674.16|4675.01|4674.41|4675.26|4674.66|4674.76|4674.16|40
1641867300000|2022-01-11 02:15:00|4675.13|4674.53|4675.01|4674.41|4675.26|4674.66|4675.01|4674.41|31
1641867310000|2022-01-11 02:15:10|4674.76|4674.16|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|18
1641867320000|2022-01-11 02:15:20|4674.76|4674.16|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|25
1641867330000|2022-01-11 02:15:30|4674.88|4674.28|4674.76|4674.16|4675.01|4674.41|4674.76|4674.16|10
1641867340000|2022-01-11 02:15:40|4675.01|4674.41|4674.76|4674.16|4675.01|4674.41|4674.76|4674.16|62
1641867350000|2022-01-11 02:15:50|4674.51|4673.91|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|26
1641867360000|2022-01-11 02:16:00|4675.01|4674.41|4675.01|4674.41|4675.51|4674.91|4674.76|4674.16|66
1641867370000|2022-01-11 02:16:10|4674.76|4674.16|4674.51|4673.91|4674.76|4674.16|4674.51|4673.91|28
1641867380000|2022-01-11 02:16:20|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|20
1641867390000|2022-01-11 02:16:30|4674.01|4673.41|4674.01|4673.41|4674.26|4673.66|4674.01|4673.41|97
1641867400000|2022-01-11 02:16:40|4674.26|4673.66|4674.26|4673.66|4674.51|4673.91|4674.26|4673.66|26
1641867410000|2022-01-11 02:16:50|4674.51|4673.91|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|18
1641867420000|2022-01-11 02:17:00|4674.88|4674.28|4675.26|4674.66|4675.51|4674.91|4674.76|4674.16|19
1641867440000|2022-01-11 02:17:20|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|4675.26|4674.66|23
1641867450000|2022-01-11 02:17:30|4675.38|4674.78|4674.76|4674.16|4675.38|4674.78|4674.76|4674.16|25
1641867460000|2022-01-11 02:17:40|4674.88|4674.28|4675.13|4674.53|4675.26|4674.66|4674.88|4674.28|10
1641867470000|2022-01-11 02:17:50|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.01|4674.41|4
1641867480000|2022-01-11 02:18:00|4675.51|4674.91|4675.01|4674.41|4675.51|4674.91|4675.01|4674.41|71
1641867490000|2022-01-11 02:18:10|4675.26|4674.66|4674.76|4674.16|4675.26|4674.66|4674.76|4674.16|15
1641867500000|2022-01-11 02:18:20|4675.01|4674.41|4674.51|4673.91|4675.01|4674.41|4674.51|4673.91|16
1641867510000|2022-01-11 02:18:30|4674.76|4674.16|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|27
1641867520000|2022-01-11 02:18:40|4674.51|4673.91|4674.63|4674.03|4674.63|4674.03|4674.51|4673.91|6
1641867530000|2022-01-11 02:18:50|4674.76|4674.16|4674.76|4674.16|4674.88|4674.28|4674.76|4674.16|3
1641867540000|2022-01-11 02:19:00|4674.51|4673.91|4674.51|4673.91|4674.76|4674.16|4674.26|4673.66|18
1641867550000|2022-01-11 02:19:10|4674.63|4674.03|4675.01|4674.41|4675.01|4674.41|4674.63|4674.03|8
1641867560000|2022-01-11 02:19:20|4674.88|4674.28|4674.76|4674.16|4674.88|4674.28|4674.76|4674.16|15
1641867570000|2022-01-11 02:19:30|4674.63|4674.03|4674.76|4674.16|4675.01|4674.41|4674.51|4673.91|20
1641867580000|2022-01-11 02:19:40|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|21
1641867590000|2022-01-11 02:19:50|4674.76|4674.16|4674.51|4673.91|4674.76|4674.16|4674.51|4673.91|28
1641867600000|2022-01-11 02:20:00|4674.76|4674.16|4674.51|4673.91|4674.76|4674.16|4674.51|4673.91|19
1641867610000|2022-01-11 02:20:10|4674.76|4674.16|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|13
1641867620000|2022-01-11 02:20:20|4674.88|4674.28|4674.88|4674.28|4674.88|4674.28|4674.76|4674.16|4
1641867630000|2022-01-11 02:20:30|4675.01|4674.41|4675.01|4674.41|4675.01|4674.41|4675.01|4674.41|3
1641867640000|2022-01-11 02:20:40|4674.88|4674.28|4674.76|4674.16|4675.01|4674.41|4674.76|4674.16|13
1641867650000|2022-01-11 02:20:50|4674.63|4674.03|4675.01|4674.41|4675.01|4674.41|4674.63|4674.03|106
1641867660000|2022-01-11 02:21:00|4675.51|4674.91|4675.26|4674.66|4675.76|4675.16|4675.26|4674.66|59
1641867670000|2022-01-11 02:21:10|4675.51|4674.91|4675.76|4675.16|4675.76|4675.16|4675.51|4674.91|63
1641867680000|2022-01-11 02:21:20|4675.51|4674.91|4675.26|4674.66|4675.51|4674.91|4675.26|4674.66|30
1641867690000|2022-01-11 02:21:30|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|4675.26|4674.66|12
1641867700000|2022-01-11 02:21:40|4675.26|4674.66|4675.51|4674.91|4675.76|4675.16|4675.26|4674.66|20
1641867710000|2022-01-11 02:21:50|4675.76|4675.16|4675.88|4675.28|4675.88|4675.28|4675.51|4674.91|13
1641867720000|2022-01-11 02:22:00|4676.01|4675.41|4675.76|4675.16|4676.26|4675.66|4675.63|4675.03|58
1641867730000|2022-01-11 02:22:10|4675.51|4674.91|4675.76|4675.16|4675.76|4675.16|4675.51|4674.91|20
1641867740000|2022-01-11 02:22:20|4675.88|4675.28|4675.63|4675.03|4675.88|4675.28|4675.63|4675.03|5
1641867750000|2022-01-11 02:22:30|4675.51|4674.91|4675.26|4674.66|4675.51|4674.91|4675.26|4674.66|2
1641867760000|2022-01-11 02:22:40|4675.38|4674.78|4675.51|4674.91|4675.51|4674.91|4675.38|4674.78|12
1641867770000|2022-01-11 02:22:50|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|4675.51|4674.91|13
1641867780000|2022-01-11 02:23:00|4676.13|4675.53|4676.51|4675.91|4676.51|4675.91|4676.13|4675.53|62
1641867790000|2022-01-11 02:23:10|4676.26|4675.66|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|16
1641867800000|2022-01-11 02:23:20|4676.51|4675.91|4676.76|4676.16|4676.76|4676.16|4676.51|4675.91|42
1641867810000|2022-01-11 02:23:30|4677.01|4676.41|4677.01|4676.41|4677.26|4676.66|4676.63|4676.03|107
1641867820000|2022-01-11 02:23:40|4677.26|4676.66|4677.01|4676.41|4677.26|4676.66|4676.76|4676.16|74
1641867830000|2022-01-11 02:23:50|4677.26|4676.66|4677.01|4676.41|4677.38|4676.78|4677.01|4676.41|32
1641867840000|2022-01-11 02:24:00|4677.13|4676.53|4677.26|4676.66|4677.26|4676.66|4677.01|4676.41|25
1641867850000|2022-01-11 02:24:10|4677.13|4676.53|4677.26|4676.66|4677.51|4676.91|4677.13|4676.53|38
1641867860000|2022-01-11 02:24:20|4677.51|4676.91|4677.26|4676.66|4677.76|4677.16|4677.26|4676.66|92
1641867870000|2022-01-11 02:24:30|4677.38|4676.78|4677.26|4676.66|4677.38|4676.78|4677.01|4676.41|51
1641867880000|2022-01-11 02:24:40|4677.13|4676.53|4677.51|4676.91|4677.76|4677.16|4677.13|4676.53|48
1641867890000|2022-01-11 02:24:50|4677.63|4677.03|4677.51|4676.91|4677.63|4677.03|4677.51|4676.91|23
1641867900000|2022-01-11 02:25:00|4677.26|4676.66|4677.26|4676.66|4677.51|4676.91|4677.26|4676.66|47
1641867910000|2022-01-11 02:25:10|4677.13|4676.53|4677.26|4676.66|4677.38|4676.78|4677.01|4676.41|43
1641867920000|2022-01-11 02:25:20|4677.38|4676.78|4676.76|4676.16|4677.51|4676.91|4676.76|4676.16|45
1641867930000|2022-01-11 02:25:30|4677.01|4676.41|4677.01|4676.41|4677.01|4676.41|4677.01|4676.41|22
1641867940000|2022-01-11 02:25:40|4677.13|4676.53|4677.01|4676.41|4677.26|4676.66|4677.01|4676.41|7
1641867950000|2022-01-11 02:25:50|4676.88|4676.28|4676.63|4676.03|4677.01|4676.41|4676.63|4676.03|23
1641867960000|2022-01-11 02:26:00|4676.76|4676.16|4677.01|4676.41|4677.26|4676.66|4676.63|4676.03|7
1641867970000|2022-01-11 02:26:10|4677.26|4676.66|4677.38|4676.78|4677.38|4676.78|4677.01|4676.41|7
1641867980000|2022-01-11 02:26:20|4677.26|4676.66|4677.01|4676.41|4677.51|4676.91|4676.88|4676.28|7
1641867990000|2022-01-11 02:26:30|4676.88|4676.28|4677.01|4676.41|4677.01|4676.41|4676.76|4676.16|9
1641868000000|2022-01-11 02:26:40|4677.13|4676.53|4677.51|4676.91|4677.51|4676.91|4677.01|4676.41|31
1641868010000|2022-01-11 02:26:50|4677.38|4676.78|4677.51|4676.91|4677.76|4677.16|4677.26|4676.66|41
1641868020000|2022-01-11 02:27:00|||||||||7
1641868030000|2022-01-11 02:27:10|4677.76|4677.16|4677.76|4677.16|4678.01|4677.41|4677.76|4677.16|48
1641868040000|2022-01-11 02:27:20|4678.01|4677.41|4678.01|4677.41|4678.01|4677.41|4677.88|4677.28|17
1641868050000|2022-01-11 02:27:30|4677.76|4677.16|4677.26|4676.66|4677.76|4677.16|4677.26|4676.66|24
1641868060000|2022-01-11 02:27:40|4677.38|4676.78|4677.26|4676.66|4677.51|4676.91|4677.26|4676.66|12
1641868070000|2022-01-11 02:27:50|4677.51|4676.91|4677.26|4676.66|4677.51|4676.91|4677.26|4676.66|25
1641868080000|2022-01-11 02:28:00|4677.51|4676.91|4677.26|4676.66|4677.51|4676.91|4677.26|4676.66|4
1641868090000|2022-01-11 02:28:10|4677.13|4676.53|4677.26|4676.66|4677.26|4676.66|4677.13|4676.53|2
1641868100000|2022-01-11 02:28:20|4677.01|4676.41|4677.13|4676.53|4677.26|4676.66|4677.01|4676.41|17
1641868110000|2022-01-11 02:28:30|4677.01|4676.41|4677.01|4676.41|4677.26|4676.66|4677.01|4676.41|7
1641868120000|2022-01-11 02:28:40|4677.26|4676.66|4676.76|4676.16|4677.26|4676.66|4676.76|4676.16|35
1641868130000|2022-01-11 02:28:50|4677.01|4676.41|4676.76|4676.16|4677.01|4676.41|4676.76|4676.16|11
1641868140000|2022-01-11 02:29:00|||||||||12
1641868150000|2022-01-11 02:29:10|4677.01|4676.41|4676.76|4676.16|4677.01|4676.41|4676.76|4676.16|13
1641868160000|2022-01-11 02:29:20|||||||||4
1641868170000|2022-01-11 02:29:30|4676.51|4675.91|4676.51|4675.91|4676.51|4675.91|4676.51|4675.91|8
1641868180000|2022-01-11 02:29:40|4676.76|4676.16|4676.76|4676.16|4677.01|4676.41|4676.76|4676.16|29
1641868190000|2022-01-11 02:29:50|4676.51|4675.91|4676.63|4676.03|4676.63|4676.03|4676.51|4675.91|63
1641868200000|2022-01-11 02:30:00|4676.76|4676.16|4676.76|4676.16|4677.26|4676.66|4676.76|4676.16|18
1641868210000|2022-01-11 02:30:10|4676.51|4675.91|4675.76|4675.16|4676.51|4675.91|4675.76|4675.16|59
1641868220000|2022-01-11 02:30:20|4676.01|4675.41|4676.26|4675.66|4676.26|4675.66|4676.01|4675.41|46
1641868230000|2022-01-11 02:30:30|4676.13|4675.53|4676.26|4675.66|4676.51|4675.91|4676.01|4675.41|16
1641868240000|2022-01-11 02:30:40|4676.13|4675.53|4676.26|4675.66|4676.26|4675.66|4676.01|4675.41|8
1641868250000|2022-01-11 02:30:50|4676.38|4675.78|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|12
1641868260000|2022-01-11 02:31:00|4676.38|4675.78|4676.51|4675.91|4676.51|4675.91|4676.38|4675.78|4
1641868270000|2022-01-11 02:31:10|4676.26|4675.66|4676.51|4675.91|4676.51|4675.91|4676.01|4675.41|27
1641868280000|2022-01-11 02:31:20|4676.38|4675.78|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|11
1641868290000|2022-01-11 02:31:30|4676.13|4675.53|4676.01|4675.41|4676.26|4675.66|4676.01|4675.41|1
1641868300000|2022-01-11 02:31:40|4676.13|4675.53|4676.51|4675.91|4676.51|4675.91|4676.01|4675.41|28
1641868320000|2022-01-11 02:32:00|4676.63|4676.03|4676.51|4675.91|4677.01|4676.41|4676.26|4675.66|40
1641868330000|2022-01-11 02:32:10|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|4676.51|4675.91|39
1641868340000|2022-01-11 02:32:20|4676.63|4676.03|4676.51|4675.91|4676.76|4676.16|4676.51|4675.91|15
1641868350000|2022-01-11 02:32:30|4676.63|4676.03|4676.51|4675.91|4676.76|4676.16|4676.51|4675.91|6
1641868360000|2022-01-11 02:32:40|4676.76|4676.16|4676.51|4675.91|4676.76|4676.16|4676.51|4675.91|14
1641868370000|2022-01-11 02:32:50|4676.38|4675.78|4676.01|4675.41|4676.38|4675.78|4676.01|4675.41|12
1641868380000|2022-01-11 02:33:00|4676.26|4675.66|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|33
1641868390000|2022-01-11 02:33:10|4676.38|4675.78|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|6
1641868400000|2022-01-11 02:33:20|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4
1641868410000|2022-01-11 02:33:30|4676.13|4675.53|4676.26|4675.66|4676.26|4675.66|4676.13|4675.53|10
1641868420000|2022-01-11 02:33:40|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|9
1641868430000|2022-01-11 02:33:50|4675.76|4675.16|4675.51|4674.91|4675.76|4675.16|4675.51|4674.91|51
1641868440000|2022-01-11 02:34:00|4675.26|4674.66|4675.26|4674.66|4675.51|4674.91|4675.26|4674.66|29
1641868450000|2022-01-11 02:34:10|4675.38|4674.78|4675.51|4674.91|4675.51|4674.91|4675.38|4674.78|22
1641868460000|2022-01-11 02:34:20|4675.63|4675.03|4675.76|4675.16|4675.76|4675.16|4675.26|4674.66|21
1641868470000|2022-01-11 02:34:30|4675.63|4675.03|4675.88|4675.28|4675.88|4675.28|4675.63|4675.03|3
1641868480000|2022-01-11 02:34:40|4675.76|4675.16|4675.51|4674.91|4675.76|4675.16|4675.51|4674.91|6
1641868490000|2022-01-11 02:34:50|4675.76|4675.16|4675.26|4674.66|4675.76|4675.16|4675.26|4674.66|14
1641868500000|2022-01-11 02:35:00|4675.01|4674.41|4675.01|4674.41|4675.26|4674.66|4675.01|4674.41|23
1641868510000|2022-01-11 02:35:10|4674.76|4674.16|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|36
1641868520000|2022-01-11 02:35:20|4674.88|4674.28|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|9
1641868530000|2022-01-11 02:35:30|4674.76|4674.16|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|7
1641868540000|2022-01-11 02:35:40|4674.76|4674.16|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|11
1641868550000|2022-01-11 02:35:50|4674.88|4674.28|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|15
1641868560000|2022-01-11 02:36:00|4675.13|4674.53|4675.01|4674.41|4675.13|4674.53|4674.88|4674.28|49
1641868570000|2022-01-11 02:36:10|4674.76|4674.16|4674.51|4673.91|4674.76|4674.16|4674.51|4673.91|18
1641868580000|2022-01-11 02:36:20|4674.26|4673.66|4674.38|4673.78|4674.63|4674.03|4674.26|4673.66|22
1641868590000|2022-01-11 02:36:30|4674.26|4673.66|4674.26|4673.66|4674.51|4673.91|4673.76|4673.16|79
1641868600000|2022-01-11 02:36:40|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|4674.26|4673.66|26
1641868610000|2022-01-11 02:36:50|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|9
1641868620000|2022-01-11 02:37:00|4674.01|4673.41|4675.01|4674.41|4675.01|4674.41|4674.01|4673.41|43
1641868630000|2022-01-11 02:37:10|4674.63|4674.03|4674.76|4674.16|4674.88|4674.28|4674.51|4673.91|22
1641868640000|2022-01-11 02:37:20|4675.01|4674.41|4675.01|4674.41|4675.26|4674.66|4675.01|4674.41|9
1641868650000|2022-01-11 02:37:30|4674.88|4674.28|4674.76|4674.16|4674.88|4674.28|4674.76|4674.16|6
1641868660000|2022-01-11 02:37:40|4675.01|4674.41|4674.88|4674.28|4675.01|4674.41|4674.76|4674.16|8
1641868670000|2022-01-11 02:37:50|4674.76|4674.16|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|2
1641868680000|2022-01-11 02:38:00|4674.88|4674.28|4675.26|4674.66|4675.26|4674.66|4674.88|4674.28|12
1641868690000|2022-01-11 02:38:10|4675.38|4674.78|4675.26|4674.66|4675.38|4674.78|4675.26|4674.66|4
1641868700000|2022-01-11 02:38:20|4675.38|4674.78|4675.26|4674.66|4675.38|4674.78|4675.01|4674.41|14
1641868710000|2022-01-11 02:38:30|4675.13|4674.53|4674.88|4674.28|4675.26|4674.66|4674.76|4674.16|36
1641868720000|2022-01-11 02:38:40|4674.76|4674.16|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|11
1641868730000|2022-01-11 02:38:50|4674.76|4674.16|4674.76|4674.16|4674.76|4674.16|4674.76|4674.16|4
1641868740000|2022-01-11 02:39:00|4674.88|4674.28|4675.01|4674.41|4675.01|4674.41|4674.88|4674.28|17
1641868750000|2022-01-11 02:39:10|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|19
1641868760000|2022-01-11 02:39:20|4675.01|4674.41|4675.01|4674.41|4675.01|4674.41|4675.01|4674.41|5
1641868770000|2022-01-11 02:39:30|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|10
1641868780000|2022-01-11 02:39:40|4675.01|4674.41|4675.01|4674.41|4675.01|4674.41|4675.01|4674.41|3
1641868790000|2022-01-11 02:39:50|4675.13|4674.53|4675.13|4674.53|4675.26|4674.66|4675.13|4674.53|4
1641868800000|2022-01-11 02:40:00|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.01|4674.41|3
1641868810000|2022-01-11 02:40:10|4675.51|4674.91|4675.01|4674.41|4675.51|4674.91|4675.01|4674.41|12
1641868820000|2022-01-11 02:40:20|4675.26|4674.66|4675.13|4674.53|4675.26|4674.66|4675.13|4674.53|3
1641868830000|2022-01-11 02:40:30|4675.01|4674.41|4674.51|4673.91|4675.26|4674.66|4674.51|4673.91|94
1641868840000|2022-01-11 02:40:40|4674.76|4674.16|4674.76|4674.16|4674.76|4674.16|4674.76|4674.16|10
1641868850000|2022-01-11 02:40:50|4674.51|4673.91|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|12
1641868860000|2022-01-11 02:41:00|4674.63|4674.03|4674.38|4673.78|4674.63|4674.03|4674.38|4673.78|7
1641868870000|2022-01-11 02:41:10|4674.51|4673.91|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|13
1641868880000|2022-01-11 02:41:20|4674.63|4674.03|4674.76|4674.16|4674.76|4674.16|4674.63|4674.03|35
1641868890000|2022-01-11 02:41:30|4674.63|4674.03|4674.38|4673.78|4674.63|4674.03|4674.38|4673.78|18
1641868900000|2022-01-11 02:41:40|4674.26|4673.66|4674.26|4673.66|4674.51|4673.91|4674.26|4673.66|3
1641868910000|2022-01-11 02:41:50|4674.38|4673.78|4674.51|4673.91|4674.51|4673.91|4674.38|4673.78|5
1641868920000|2022-01-11 02:42:00|4674.26|4673.66|4674.01|4673.41|4674.26|4673.66|4673.88|4673.28|44
1641868930000|2022-01-11 02:42:10|4673.88|4673.28|4673.76|4673.16|4673.88|4673.28|4673.76|4673.16|18
1641868940000|2022-01-11 02:42:20|4673.88|4673.28|4674.01|4673.41|4674.01|4673.41|4673.88|4673.28|10
1641868950000|2022-01-11 02:42:30|4674.26|4673.66|4674.26|4673.66|4674.51|4673.91|4674.26|4673.66|14
1641868960000|2022-01-11 02:42:40|||||||||6
1641868970000|2022-01-11 02:42:50|4674.13|4673.53|4674.51|4673.91|4674.51|4673.91|4674.01|4673.41|11
1641868980000|2022-01-11 02:43:00|4674.63|4674.03|4674.51|4673.91|4674.63|4674.03|4674.51|4673.91|7
1641868990000|2022-01-11 02:43:10|4674.38|4673.78|4674.51|4673.91|4674.51|4673.91|4674.38|4673.78|1
1641869000000|2022-01-11 02:43:20|4674.38|4673.78|4674.63|4674.03|4674.76|4674.16|4674.26|4673.66|7
1641869010000|2022-01-11 02:43:30|4674.51|4673.91|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|3
1641869020000|2022-01-11 02:43:40|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|10
1641869030000|2022-01-11 02:43:50|4674.63|4674.03|4674.63|4674.03|4674.76|4674.16|4674.51|4673.91|6
1641869040000|2022-01-11 02:44:00|4674.76|4674.16|4674.26|4673.66|4674.76|4674.16|4674.26|4673.66|4
1641869050000|2022-01-11 02:44:10|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|4674.26|4673.66|7
1641869060000|2022-01-11 02:44:20|4674.63|4674.03|4674.51|4673.91|4674.63|4674.03|4674.51|4673.91|2
1641869070000|2022-01-11 02:44:30|4674.76|4674.16|4674.26|4673.66|4674.76|4674.16|4674.26|4673.66|22
1641869080000|2022-01-11 02:44:40|4674.38|4673.78|4674.51|4673.91|4674.51|4673.91|4674.26|4673.66|14
1641869090000|2022-01-11 02:44:50|4674.63|4674.03|4674.26|4673.66|4674.76|4674.16|4674.26|4673.66|8
1641869100000|2022-01-11 02:45:00|4674.51|4673.91|4674.51|4673.91|4674.76|4674.16|4674.51|4673.91|68
1641869120000|2022-01-11 02:45:20|4674.63|4674.03|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|14
1641869130000|2022-01-11 02:45:30|4674.63|4674.03|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|30
1641869150000|2022-01-11 02:45:50|||||||||13
1641869160000|2022-01-11 02:46:00|4674.63|4674.03|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|25
1641869170000|2022-01-11 02:46:10|||||||||9
1641869180000|2022-01-11 02:46:20|4674.51|4673.91|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|3
1641869200000|2022-01-11 02:46:40|||||||||11
1641869220000|2022-01-11 02:47:00|4675.01|4674.41|4675.51|4674.91|4675.51|4674.91|4675.01|4674.41|82
1641869230000|2022-01-11 02:47:10|4675.76|4675.16|4676.01|4675.41|4676.01|4675.41|4675.51|4674.91|62
1641869240000|2022-01-11 02:47:20|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|13
1641869250000|2022-01-11 02:47:30|4676.38|4675.78|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|58
1641869260000|2022-01-11 02:47:40|4676.51|4675.91|4676.26|4675.66|4676.76|4676.16|4676.26|4675.66|37
1641869280000|2022-01-11 02:48:00|4676.51|4675.91|4676.01|4675.41|4676.51|4675.91|4676.01|4675.41|36
1641869290000|2022-01-11 02:48:10|4675.76|4675.16|4675.88|4675.28|4676.01|4675.41|4675.76|4675.16|15
1641869300000|2022-01-11 02:48:20|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|0
1641869310000|2022-01-11 02:48:30|4675.76|4675.16|4676.01|4675.41|4676.26|4675.66|4675.76|4675.16|20
1641869320000|2022-01-11 02:48:40|4675.76|4675.16|4675.76|4675.16|4675.88|4675.28|4675.76|4675.16|7
1641869330000|2022-01-11 02:48:50|4675.88|4675.28|4676.01|4675.41|4676.13|4675.53|4675.88|4675.28|9
1641869340000|2022-01-11 02:49:00|4675.76|4675.16|4675.88|4675.28|4675.88|4675.28|4675.76|4675.16|9
1641869350000|2022-01-11 02:49:10|4676.01|4675.41|4675.76|4675.16|4676.01|4675.41|4675.76|4675.16|2
1641869360000|2022-01-11 02:49:20|4675.63|4675.03|4675.26|4674.66|4675.63|4675.03|4675.26|4674.66|32
1641869370000|2022-01-11 02:49:30|4675.38|4674.78|4675.51|4674.91|4675.51|4674.91|4675.38|4674.78|4
1641869380000|2022-01-11 02:49:40|4675.38|4674.78|4675.26|4674.66|4675.38|4674.78|4675.26|4674.66|4
1641869390000|2022-01-11 02:49:50|4675.51|4674.91|4675.38|4674.78|4675.51|4674.91|4675.26|4674.66|15
1641869400000|2022-01-11 02:50:00|4675.26|4674.66|4675.26|4674.66|4675.51|4674.91|4675.26|4674.66|12
1641869410000|2022-01-11 02:50:10|4675.01|4674.41|4675.01|4674.41|4675.26|4674.66|4675.01|4674.41|21
1641869420000|2022-01-11 02:50:20|||||||||5
1641869430000|2022-01-11 02:50:30|4674.76|4674.16|4674.76|4674.16|4674.76|4674.16|4674.76|4674.16|31
1641869440000|2022-01-11 02:50:40|4674.51|4673.91|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|28
1641869450000|2022-01-11 02:50:50|4674.88|4674.28|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|28
1641869460000|2022-01-11 02:51:00|4674.88|4674.28|4675.26|4674.66|4675.26|4674.66|4674.76|4674.16|30
1641869470000|2022-01-11 02:51:10|4675.38|4674.78|4675.76|4675.16|4675.76|4675.16|4675.38|4674.78|18
1641869480000|2022-01-11 02:51:20|||||||||28
1641869490000|2022-01-11 02:51:30|4675.88|4675.28|4676.01|4675.41|4676.01|4675.41|4675.76|4675.16|20
1641869500000|2022-01-11 02:51:40|||||||||1
1641869510000|2022-01-11 02:51:50|4675.76|4675.16|4675.51|4674.91|4675.76|4675.16|4675.51|4674.91|6
1641869520000|2022-01-11 02:52:00|4675.63|4675.03|4675.63|4675.03|4675.76|4675.16|4675.51|4674.91|23
1641869530000|2022-01-11 02:52:10|4675.51|4674.91|4675.51|4674.91|4675.76|4675.16|4675.51|4674.91|5
1641869550000|2022-01-11 02:52:30|4675.76|4675.16|4675.51|4674.91|4675.76|4675.16|4675.51|4674.91|9
1641869560000|2022-01-11 02:52:40|4675.63|4675.03|4675.76|4675.16|4675.76|4675.16|4675.63|4675.03|9
1641869570000|2022-01-11 02:52:50|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|5
1641869580000|2022-01-11 02:53:00|4675.63|4675.03|4676.01|4675.41|4676.01|4675.41|4675.51|4674.91|7
1641869590000|2022-01-11 02:53:10|4675.88|4675.28|4676.26|4675.66|4676.38|4675.78|4675.88|4675.28|17
1641869600000|2022-01-11 02:53:20|4676.38|4675.78|4676.51|4675.91|4676.51|4675.91|4676.38|4675.78|18
1641869610000|2022-01-11 02:53:30|4676.26|4675.66|4676.51|4675.91|4676.51|4675.91|4676.26|4675.66|19
1641869620000|2022-01-11 02:53:40|4676.26|4675.66|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|19
1641869630000|2022-01-11 02:53:50|||||||||8
1641869640000|2022-01-11 02:54:00|4676.01|4675.41|4676.51|4675.91|4676.51|4675.91|4676.01|4675.41|48
1641869650000|2022-01-11 02:54:10|4676.88|4676.28|4677.01|4676.41|4677.51|4676.91|4676.88|4676.28|85
1641869670000|2022-01-11 02:54:30|4677.26|4676.66|4677.51|4676.91|4677.51|4676.91|4677.26|4676.66|67
1641869680000|2022-01-11 02:54:40|4677.38|4676.78|4677.01|4676.41|4677.38|4676.78|4677.01|4676.41|27
1641869690000|2022-01-11 02:54:50|4677.13|4676.53|4677.01|4676.41|4677.26|4676.66|4676.76|4676.16|20
1641869700000|2022-01-11 02:55:00|4676.76|4676.16|4677.26|4676.66|4677.51|4676.91|4676.76|4676.16|25
1641869710000|2022-01-11 02:55:10|4677.01|4676.41|4677.51|4676.91|4677.51|4676.91|4677.01|4676.41|22
1641869720000|2022-01-11 02:55:20|4677.76|4677.16|4677.38|4676.78|4677.76|4677.16|4677.38|4676.78|79
1641869730000|2022-01-11 02:55:30|4677.26|4676.66|4677.51|4676.91|4677.63|4677.03|4677.26|4676.66|17
1641869740000|2022-01-11 02:55:40|4677.76|4677.16|4677.76|4677.16|4678.01|4677.41|4677.76|4677.16|66
1641869750000|2022-01-11 02:55:50|4677.51|4676.91|4677.51|4676.91|4677.51|4676.91|4677.51|4676.91|25
1641869760000|2022-01-11 02:56:00|4677.38|4676.78|4677.51|4676.91|4677.51|4676.91|4677.26|4676.66|11
1641869770000|2022-01-11 02:56:10|||||||||16
1641869780000|2022-01-11 02:56:20|4677.76|4677.16|4677.76|4677.16|4677.76|4677.16|4677.51|4676.91|10
1641869790000|2022-01-11 02:56:30|4677.63|4677.03|4677.51|4676.91|4677.63|4677.03|4677.51|4676.91|8
1641869800000|2022-01-11 02:56:40|||||||||8
1641869810000|2022-01-11 02:56:50|4677.26|4676.66|4677.26|4676.66|4677.51|4676.91|4677.26|4676.66|24
1641869820000|2022-01-11 02:57:00|4677.38|4676.78|4677.26|4676.66|4677.51|4676.91|4677.26|4676.66|9
1641869830000|2022-01-11 02:57:10|||||||||18
1641869840000|2022-01-11 02:57:20|||||||||28
1641869860000|2022-01-11 02:57:40|4677.01|4676.41|4677.76|4677.16|4677.76|4677.16|4677.01|4676.41|56
1641869870000|2022-01-11 02:57:50|4677.51|4676.91|4677.51|4676.91|4677.63|4677.03|4677.51|4676.91|16
1641869880000|2022-01-11 02:58:00|4677.76|4677.16|4677.38|4676.78|4677.76|4677.16|4677.38|4676.78|11
1641869890000|2022-01-11 02:58:10|4677.51|4676.91|4677.26|4676.66|4677.51|4676.91|4677.26|4676.66|29
1641869900000|2022-01-11 02:58:20|4677.13|4676.53|4677.01|4676.41|4677.13|4676.53|4677.01|4676.41|7
1641869910000|2022-01-11 02:58:30|4677.13|4676.53|4677.01|4676.41|4677.26|4676.66|4677.01|4676.41|12
1641869920000|2022-01-11 02:58:40|4677.13|4676.53|4677.01|4676.41|4677.13|4676.53|4677.01|4676.41|6
1641869930000|2022-01-11 02:58:50|4677.13|4676.53|4677.01|4676.41|4677.13|4676.53|4677.01|4676.41|4
1641869940000|2022-01-11 02:59:00|4677.13|4676.53|4677.01|4676.41|4677.26|4676.66|4677.01|4676.41|21
1641869950000|2022-01-11 02:59:10|4676.76|4676.16|4676.76|4676.16|4677.01|4676.41|4676.76|4676.16|31
1641869960000|2022-01-11 02:59:20|4677.01|4676.41|4677.26|4676.66|4677.26|4676.66|4677.01|4676.41|17
1641869970000|2022-01-11 02:59:30|4677.38|4676.78|4677.51|4676.91|4677.51|4676.91|4677.38|4676.78|23
1641869980000|2022-01-11 02:59:40|4677.26|4676.66|4678.01|4677.41|4678.01|4677.41|4677.26|4676.66|47
1641869990000|2022-01-11 02:59:50|4677.88|4677.28|4677.26|4676.66|4678.26|4677.66|4677.26|4676.66|86
1641870000000|2022-01-11 03:00:00|4677.38|4676.78|4677.51|4676.91|4677.51|4676.91|4677.26|4676.66|21
1641870010000|2022-01-11 03:00:10|4677.38|4676.78|4677.26|4676.66|4677.51|4676.91|4677.26|4676.66|4
1641870020000|2022-01-11 03:00:20|4677.51|4676.91|4677.76|4677.16|4677.76|4677.16|4677.51|4676.91|42
1641870030000|2022-01-11 03:00:30|4678.01|4677.41|4677.76|4677.16|4678.01|4677.41|4677.76|4677.16|47
1641870040000|2022-01-11 03:00:40|4677.51|4676.91|4677.76|4677.16|4677.76|4677.16|4677.51|4676.91|37
1641870050000|2022-01-11 03:00:50|4677.51|4676.91|4677.76|4677.16|4677.76|4677.16|4677.38|4676.78|15
1641870060000|2022-01-11 03:01:00|4678.01|4677.41|4678.01|4677.41|4678.01|4677.41|4678.01|4677.41|19
1641870070000|2022-01-11 03:01:10|4677.76|4677.16|4677.76|4677.16|4677.76|4677.16|4677.76|4677.16|22
1641870090000|2022-01-11 03:01:30|4677.51|4676.91|4677.51|4676.91|4677.51|4676.91|4677.51|4676.91|8
1641870100000|2022-01-11 03:01:40|4677.26|4676.66|4677.26|4676.66|4677.38|4676.78|4677.26|4676.66|2
1641870110000|2022-01-11 03:01:50|4677.38|4676.78|4677.51|4676.91|4677.51|4676.91|4677.26|4676.66|10
1641870120000|2022-01-11 03:02:00|4677.63|4677.03|4677.38|4676.78|4677.63|4677.03|4677.26|4676.66|24
1641870130000|2022-01-11 03:02:10|4677.51|4676.91|4677.38|4676.78|4677.51|4676.91|4677.26|4676.66|3
1641870140000|2022-01-11 03:02:20|4677.26|4676.66|4677.26|4676.66|4677.38|4676.78|4677.26|4676.66|14
1641870150000|2022-01-11 03:02:30|4677.51|4676.91|4677.38|4676.78|4677.51|4676.91|4677.38|4676.78|6
1641870160000|2022-01-11 03:02:40|4677.26|4676.66|4677.26|4676.66|4677.26|4676.66|4677.26|4676.66|0
1641870170000|2022-01-11 03:02:50|||||||||1
1641870180000|2022-01-11 03:03:00|4677.13|4676.53|4677.26|4676.66|4677.26|4676.66|4677.01|4676.41|22
1641870190000|2022-01-11 03:03:10|4677.01|4676.41|4677.01|4676.41|4677.01|4676.41|4677.01|4676.41|4
1641870200000|2022-01-11 03:03:20|4676.88|4676.28|4677.01|4676.41|4677.01|4676.41|4676.76|4676.16|16
1641870210000|2022-01-11 03:03:30|4676.88|4676.28|4677.01|4676.41|4677.01|4676.41|4676.76|4676.16|0
1641870220000|2022-01-11 03:03:40|4676.88|4676.28|4677.01|4676.41|4677.01|4676.41|4676.76|4676.16|16
1641870230000|2022-01-11 03:03:50|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|4
1641870240000|2022-01-11 03:04:00|4676.88|4676.28|4676.51|4675.91|4676.88|4676.28|4676.51|4675.91|20
1641870250000|2022-01-11 03:04:10|||||||||20
1641870260000|2022-01-11 03:04:20|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|35
1641870270000|2022-01-11 03:04:30|4676.51|4675.91|4676.51|4675.91|4676.51|4675.91|4676.51|4675.91|8
1641870280000|2022-01-11 03:04:40|4676.26|4675.66|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|16
1641870290000|2022-01-11 03:04:50|4676.38|4675.78|4676.51|4675.91|4676.51|4675.91|4676.38|4675.78|0
1641870300000|2022-01-11 03:05:00|||||||||1
1641870310000|2022-01-11 03:05:10|4676.38|4675.78|4676.51|4675.91|4676.51|4675.91|4676.26|4675.66|13
1641870320000|2022-01-11 03:05:20|||||||||7
1641870330000|2022-01-11 03:05:30|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|16
1641870340000|2022-01-11 03:05:40|||||||||1
1641870350000|2022-01-11 03:05:50|4676.01|4675.41|4675.76|4675.16|4676.01|4675.41|4675.76|4675.16|17
1641870360000|2022-01-11 03:06:00|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4675.76|4675.16|29
1641870370000|2022-01-11 03:06:10|4676.26|4675.66|4676.01|4675.41|4676.26|4675.66|4676.01|4675.41|9
1641870380000|2022-01-11 03:06:20|4676.13|4675.53|4676.13|4675.53|4676.26|4675.66|4676.01|4675.41|12
1641870390000|2022-01-11 03:06:30|4676.01|4675.41|4676.13|4675.53|4676.26|4675.66|4676.01|4675.41|4
1641870400000|2022-01-11 03:06:40|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|0
1641870410000|2022-01-11 03:06:50|4676.13|4675.53|4675.76|4675.16|4676.13|4675.53|4675.76|4675.16|16
1641870420000|2022-01-11 03:07:00|4675.88|4675.28|4675.76|4675.16|4675.88|4675.28|4675.76|4675.16|9
1641870430000|2022-01-11 03:07:10|4675.88|4675.28|4675.76|4675.16|4676.01|4675.41|4675.76|4675.16|6
1641870440000|2022-01-11 03:07:20|4676.01|4675.41|4676.26|4675.66|4676.26|4675.66|4676.01|4675.41|52
1641870450000|2022-01-11 03:07:30|4676.51|4675.91|4676.51|4675.91|4676.51|4675.91|4676.51|4675.91|22
1641870460000|2022-01-11 03:07:40|4676.76|4676.16|4676.51|4675.91|4676.76|4676.16|4676.51|4675.91|23
1641870470000|2022-01-11 03:07:50|4676.63|4676.03|4676.63|4676.03|4676.76|4676.16|4676.63|4676.03|0
1641870480000|2022-01-11 03:08:00|4676.76|4676.16|4677.01|4676.41|4677.01|4676.41|4676.76|4676.16|23
1641870490000|2022-01-11 03:08:10|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|13
1641870500000|2022-01-11 03:08:20|4677.01|4676.41|4676.88|4676.28|4677.01|4676.41|4676.88|4676.28|4
1641870510000|2022-01-11 03:08:30|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|1
1641870520000|2022-01-11 03:08:40|4676.63|4676.03|4676.51|4675.91|4676.63|4676.03|4676.51|4675.91|3
1641870530000|2022-01-11 03:08:50|4676.26|4675.66|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|15
1641870550000|2022-01-11 03:09:10|4676.13|4675.53|4676.01|4675.41|4676.26|4675.66|4676.01|4675.41|10
1641870560000|2022-01-11 03:09:20|4676.13|4675.53|4676.01|4675.41|4676.26|4675.66|4676.01|4675.41|9
1641870570000|2022-01-11 03:09:30|4675.88|4675.28|4676.01|4675.41|4676.01|4675.41|4675.76|4675.16|21
1641870580000|2022-01-11 03:09:40|4675.76|4675.16|4675.76|4675.16|4676.01|4675.41|4675.76|4675.16|9
1641870600000|2022-01-11 03:10:00|4676.01|4675.41|4676.26|4675.66|4676.26|4675.66|4676.01|4675.41|18
1641870610000|2022-01-11 03:10:10|||||||||9
1641870620000|2022-01-11 03:10:20|4676.13|4675.53|4676.13|4675.53|4676.26|4675.66|4676.01|4675.41|11
1641870630000|2022-01-11 03:10:30|4676.26|4675.66|4676.01|4675.41|4676.26|4675.66|4676.01|4675.41|4
1641870640000|2022-01-11 03:10:40|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|1
1641870650000|2022-01-11 03:10:50|4676.38|4675.78|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|22
1641870660000|2022-01-11 03:11:00|4675.88|4675.28|4675.76|4675.16|4676.01|4675.41|4675.76|4675.16|8
1641870670000|2022-01-11 03:11:10|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4675.76|4675.16|27
1641870680000|2022-01-11 03:11:20|4675.88|4675.28|4675.76|4675.16|4675.88|4675.28|4675.76|4675.16|7
1641870690000|2022-01-11 03:11:30|4675.88|4675.28|4675.76|4675.16|4676.01|4675.41|4675.76|4675.16|3
1641870710000|2022-01-11 03:11:50|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4
1641870720000|2022-01-11 03:12:00|||||||||4
1641870730000|2022-01-11 03:12:10|4676.13|4675.53|4676.01|4675.41|4676.26|4675.66|4676.01|4675.41|17
1641870740000|2022-01-11 03:12:20|||||||||9
1641870750000|2022-01-11 03:12:30|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|8
1641870760000|2022-01-11 03:12:40|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|26
1641870770000|2022-01-11 03:12:50|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|17
1641870780000|2022-01-11 03:13:00|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|23
1641870790000|2022-01-11 03:13:10|4675.26|4674.66|4675.13|4674.53|4675.26|4674.66|4675.01|4674.41|41
1641870800000|2022-01-11 03:13:20|4675.26|4674.66|4675.26|4674.66|4675.51|4674.91|4675.26|4674.66|15
1641870810000|2022-01-11 03:13:30|4675.01|4674.41|4675.01|4674.41|4675.01|4674.41|4675.01|4674.41|3
1641870820000|2022-01-11 03:13:40|4675.13|4674.53|4675.01|4674.41|4675.13|4674.53|4675.01|4674.41|8
1641870830000|2022-01-11 03:13:50|4675.13|4674.53|4675.01|4674.41|4675.13|4674.53|4675.01|4674.41|1
1641870840000|2022-01-11 03:14:00|4674.76|4674.16|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|22
1641870850000|2022-01-11 03:14:10|4674.88|4674.28|4675.01|4674.41|4675.01|4674.41|4674.88|4674.28|2
1641870860000|2022-01-11 03:14:20|4674.76|4674.16|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|88
1641870870000|2022-01-11 03:14:30|4674.63|4674.03|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|4
1641870880000|2022-01-11 03:14:40|4675.01|4674.41|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|25
1641870890000|2022-01-11 03:14:50|4675.13|4674.53|4675.01|4674.41|4675.13|4674.53|4675.01|4674.41|10
1641870900000|2022-01-11 03:15:00|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|15
1641870910000|2022-01-11 03:15:10|4675.13|4674.53|4675.01|4674.41|4675.26|4674.66|4675.01|4674.41|5
1641870920000|2022-01-11 03:15:20|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|14
1641870930000|2022-01-11 03:15:30|4675.01|4674.41|4675.01|4674.41|4675.01|4674.41|4675.01|4674.41|3
1641870940000|2022-01-11 03:15:40|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|2
1641870950000|2022-01-11 03:15:50|4675.13|4674.53|4675.26|4674.66|4675.26|4674.66|4675.01|4674.41|13
1641870960000|2022-01-11 03:16:00|4675.13|4674.53|4675.63|4675.03|4675.76|4675.16|4675.01|4674.41|15
1641870970000|2022-01-11 03:16:10|4675.76|4675.16|4676.01|4675.41|4676.01|4675.41|4675.76|4675.16|51
1641870980000|2022-01-11 03:16:20|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|14
1641870990000|2022-01-11 03:16:30|||||||||3
1641871000000|2022-01-11 03:16:40|||||||||2
1641871010000|2022-01-11 03:16:50|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|7
1641871020000|2022-01-11 03:17:00|4675.76|4675.16|4675.76|4675.16|4675.88|4675.28|4675.76|4675.16|97
1641871030000|2022-01-11 03:17:10|||||||||3
1641871040000|2022-01-11 03:17:20|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|21
1641871050000|2022-01-11 03:17:30|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|4676.51|4675.91|145
1641871060000|2022-01-11 03:17:40|4676.26|4675.66|4676.01|4675.41|4676.26|4675.66|4676.01|4675.41|40
1641871070000|2022-01-11 03:17:50|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|24
1641871080000|2022-01-11 03:18:00|4675.63|4675.03|4675.26|4674.66|4675.76|4675.16|4675.26|4674.66|31
1641871090000|2022-01-11 03:18:10|4675.38|4674.78|4675.38|4674.78|4675.51|4674.91|4675.26|4674.66|7
1641871100000|2022-01-11 03:18:20|4675.26|4674.66|4675.51|4674.91|4675.51|4674.91|4675.26|4674.66|2
1641871110000|2022-01-11 03:18:30|4675.63|4675.03|4675.76|4675.16|4675.76|4675.16|4675.63|4675.03|4
1641871120000|2022-01-11 03:18:40|4676.01|4675.41|4675.76|4675.16|4676.01|4675.41|4675.76|4675.16|21
1641871130000|2022-01-11 03:18:50|4676.01|4675.41|4676.01|4675.41|4676.26|4675.66|4676.01|4675.41|24
1641871140000|2022-01-11 03:19:00|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|12
1641871150000|2022-01-11 03:19:10|4676.51|4675.91|4676.51|4675.91|4676.76|4676.16|4676.51|4675.91|42
1641871160000|2022-01-11 03:19:20|4676.76|4676.16|4677.01|4676.41|4677.01|4676.41|4676.76|4676.16|13
1641871170000|2022-01-11 03:19:30|4677.26|4676.66|4677.26|4676.66|4677.26|4676.66|4677.26|4676.66|35
1641871180000|2022-01-11 03:19:40|4677.01|4676.41|4677.26|4676.66|4677.26|4676.66|4677.01|4676.41|23
1641871190000|2022-01-11 03:19:50|4677.51|4676.91|4677.51|4676.91|4677.51|4676.91|4677.51|4676.91|24
1641871200000|2022-01-11 03:20:00|4677.76|4677.16|4677.26|4676.66|4677.76|4677.16|4677.01|4676.41|67
1641871210000|2022-01-11 03:20:10|4677.13|4676.53|4677.01|4676.41|4677.26|4676.66|4677.01|4676.41|13
1641871220000|2022-01-11 03:20:20|||||||||6
1641871230000|2022-01-11 03:20:30|4677.13|4676.53|4677.13|4676.53|4677.26|4676.66|4677.13|4676.53|10
1641871240000|2022-01-11 03:20:40|4677.26|4676.66|4677.01|4676.41|4677.26|4676.66|4677.01|4676.41|6
1641871250000|2022-01-11 03:20:50|||||||||8
1641871260000|2022-01-11 03:21:00|||||||||2
1641871270000|2022-01-11 03:21:10|||||||||11
1641871290000|2022-01-11 03:21:30|4677.13|4676.53|4677.13|4676.53|4677.13|4676.53|4677.01|4676.41|4
1641871300000|2022-01-11 03:21:40|4677.26|4676.66|4677.76|4677.16|4678.01|4677.41|4677.26|4676.66|60
1641871310000|2022-01-11 03:21:50|4677.51|4676.91|4677.76|4677.16|4677.76|4677.16|4677.51|4676.91|11
1641871320000|2022-01-11 03:22:00|||||||||9
1641871330000|2022-01-11 03:22:10|4677.63|4677.03|4677.76|4677.16|4677.76|4677.16|4677.63|4677.03|6
1641871340000|2022-01-11 03:22:20|4678.01|4677.41|4677.76|4677.16|4678.01|4677.41|4677.76|4677.16|21
1641871350000|2022-01-11 03:22:30|4677.51|4676.91|4677.38|4676.78|4677.51|4676.91|4677.38|4676.78|14
1641871360000|2022-01-11 03:22:40|4677.26|4676.66|4677.26|4676.66|4677.26|4676.66|4677.26|4676.66|1
1641871370000|2022-01-11 03:22:50|4677.51|4676.91|4677.26|4676.66|4677.51|4676.91|4677.26|4676.66|13
1641871380000|2022-01-11 03:23:00|4677.51|4676.91|4677.38|4676.78|4677.51|4676.91|4677.26|4676.66|4
1641871390000|2022-01-11 03:23:10|4677.26|4676.66|4677.51|4676.91|4677.51|4676.91|4677.26|4676.66|1
1641871400000|2022-01-11 03:23:20|4677.38|4676.78|4677.26|4676.66|4677.51|4676.91|4677.26|4676.66|3
1641871410000|2022-01-11 03:23:30|4677.51|4676.91|4677.26|4676.66|4677.51|4676.91|4677.26|4676.66|5
1641871420000|2022-01-11 03:23:40|4677.51|4676.91|4677.51|4676.91|4677.51|4676.91|4677.51|4676.91|6
1641871430000|2022-01-11 03:23:50|4677.38|4676.78|4677.51|4676.91|4677.51|4676.91|4677.26|4676.66|9
1641871440000|2022-01-11 03:24:00|4677.76|4677.16|4677.76|4677.16|4677.76|4677.16|4677.63|4677.03|14
1641871450000|2022-01-11 03:24:10|||||||||46
1641871460000|2022-01-11 03:24:20|4677.51|4676.91|4677.76|4677.16|4677.76|4677.16|4677.51|4676.91|17
1641871470000|2022-01-11 03:24:30|4677.51|4676.91|4677.51|4676.91|4677.51|4676.91|4677.51|4676.91|3
1641871480000|2022-01-11 03:24:40|4677.63|4677.03|4677.76|4677.16|4677.76|4677.16|4677.63|4677.03|1
1641871490000|2022-01-11 03:24:50|4677.63|4677.03|4677.51|4676.91|4677.76|4677.16|4677.51|4676.91|3
1641871500000|2022-01-11 03:25:00|4677.76|4677.16|4678.01|4677.41|4678.01|4677.41|4677.76|4677.16|36
1641871510000|2022-01-11 03:25:10|4677.76|4677.16|4677.76|4677.16|4677.76|4677.16|4677.76|4677.16|13
1641871520000|2022-01-11 03:25:20|4677.51|4676.91|4677.63|4677.03|4677.76|4677.16|4677.51|4676.91|13
1641871530000|2022-01-11 03:25:30|4677.51|4676.91|4677.51|4676.91|4677.76|4677.16|4677.51|4676.91|4
1641871540000|2022-01-11 03:25:40|||||||||2
1641871550000|2022-01-11 03:25:50|4677.38|4676.78|4677.38|4676.78|4677.38|4676.78|4677.38|4676.78|3
1641871560000|2022-01-11 03:26:00|4677.26|4676.66|4677.01|4676.41|4677.51|4676.91|4677.01|4676.41|21
1641871590000|2022-01-11 03:26:30|4677.26|4676.66|4677.13|4676.53|4677.26|4676.66|4677.01|4676.41|9
1641871600000|2022-01-11 03:26:40|4677.26|4676.66|4677.01|4676.41|4677.26|4676.66|4677.01|4676.41|3
1641871610000|2022-01-11 03:26:50|4677.13|4676.53|4677.38|4676.78|4677.38|4676.78|4677.13|4676.53|9
1641871620000|2022-01-11 03:27:00|4677.26|4676.66|4677.26|4676.66|4677.51|4676.91|4677.26|4676.66|3
1641871630000|2022-01-11 03:27:10|4677.51|4676.91|4677.26|4676.66|4677.51|4676.91|4677.26|4676.66|9
1641871640000|2022-01-11 03:27:20|4677.01|4676.41|4677.01|4676.41|4677.26|4676.66|4677.01|4676.41|18
1641871650000|2022-01-11 03:27:30|4676.88|4676.28|4676.76|4676.16|4676.88|4676.28|4676.76|4676.16|8
1641871660000|2022-01-11 03:27:40|4676.51|4675.91|4676.76|4676.16|4676.76|4676.16|4676.51|4675.91|43
1641871670000|2022-01-11 03:27:50|||||||||10
1641871680000|2022-01-11 03:28:00|4677.01|4676.41|4676.76|4676.16|4677.01|4676.41|4676.76|4676.16|21
1641871690000|2022-01-11 03:28:10|4677.01|4676.41|4676.88|4676.28|4677.01|4676.41|4676.88|4676.28|18
1641871700000|2022-01-11 03:28:20|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|4676.63|4676.03|7
1641871710000|2022-01-11 03:28:30|4676.88|4676.28|4676.88|4676.28|4676.88|4676.28|4676.88|4676.28|1
1641871720000|2022-01-11 03:28:40|4677.01|4676.41|4676.76|4676.16|4677.01|4676.41|4676.76|4676.16|0
1641871730000|2022-01-11 03:28:50|4676.88|4676.28|4676.88|4676.28|4676.88|4676.28|4676.88|4676.28|7
1641871740000|2022-01-11 03:29:00|4677.01|4676.41|4676.88|4676.28|4677.01|4676.41|4676.88|4676.28|6
1641871750000|2022-01-11 03:29:10|4677.01|4676.41|4676.76|4676.16|4677.01|4676.41|4676.76|4676.16|2
1641871760000|2022-01-11 03:29:20|4676.88|4676.28|4676.76|4676.16|4676.88|4676.28|4676.76|4676.16|1
1641871770000|2022-01-11 03:29:30|4677.01|4676.41|4676.88|4676.28|4677.01|4676.41|4676.76|4676.16|5
1641871780000|2022-01-11 03:29:40|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|17
1641871790000|2022-01-11 03:29:50|4677.01|4676.41|4676.51|4675.91|4677.01|4676.41|4676.51|4675.91|16
1641871800000|2022-01-11 03:30:00|4676.76|4676.16|4676.76|4676.16|4677.01|4676.41|4676.76|4676.16|49
1641871810000|2022-01-11 03:30:10|4676.63|4676.03|4677.01|4676.41|4677.01|4676.41|4676.63|4676.03|20
1641871820000|2022-01-11 03:30:20|4677.13|4676.53|4677.26|4676.66|4677.26|4676.66|4677.01|4676.41|24
1641871830000|2022-01-11 03:30:30|4677.38|4676.78|4677.01|4676.41|4677.51|4676.91|4677.01|4676.41|28
1641871840000|2022-01-11 03:30:40|4677.26|4676.66|4677.01|4676.41|4677.26|4676.66|4677.01|4676.41|15
1641871850000|2022-01-11 03:30:50|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|33
1641871860000|2022-01-11 03:31:00|||||||||21
1641871870000|2022-01-11 03:31:10|4676.88|4676.28|4676.76|4676.16|4677.01|4676.41|4676.76|4676.16|6
1641871880000|2022-01-11 03:31:20|4676.88|4676.28|4677.01|4676.41|4677.01|4676.41|4676.88|4676.28|2
1641871890000|2022-01-11 03:31:30|4676.76|4676.16|4676.51|4675.91|4676.76|4676.16|4676.51|4675.91|13
1641871900000|2022-01-11 03:31:40|4676.76|4676.16|4676.63|4676.03|4676.76|4676.16|4676.51|4675.91|18
1641871910000|2022-01-11 03:31:50|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|9
1641871920000|2022-01-11 03:32:00|4676.88|4676.28|4677.51|4676.91|4677.51|4676.91|4676.88|4676.28|17
1641871930000|2022-01-11 03:32:10|4677.38|4676.78|4677.51|4676.91|4677.51|4676.91|4677.26|4676.66|29
1641871940000|2022-01-11 03:32:20|4677.38|4676.78|4677.26|4676.66|4677.51|4676.91|4677.26|4676.66|20
1641871950000|2022-01-11 03:32:30|4677.13|4676.53|4677.01|4676.41|4677.13|4676.53|4676.88|4676.28|9
1641871960000|2022-01-11 03:32:40|4677.13|4676.53|4677.26|4676.66|4677.26|4676.66|4677.13|4676.53|11
1641871970000|2022-01-11 03:32:50|4677.51|4676.91|4677.26|4676.66|4677.51|4676.91|4677.26|4676.66|13
1641871980000|2022-01-11 03:33:00|4677.13|4676.53|4677.01|4676.41|4677.13|4676.53|4677.01|4676.41|12
1641872000000|2022-01-11 03:33:20|4677.13|4676.53|4677.13|4676.53|4677.26|4676.66|4677.13|4676.53|21
1641872010000|2022-01-11 03:33:30|4677.26|4676.66|4677.13|4676.53|4677.38|4676.78|4677.13|4676.53|31
1641872020000|2022-01-11 03:33:40|4677.01|4676.41|4677.01|4676.41|4677.01|4676.41|4676.88|4676.28|0
1641872030000|2022-01-11 03:33:50|4677.13|4676.53|4677.26|4676.66|4677.38|4676.78|4677.13|4676.53|8
1641872040000|2022-01-11 03:34:00|4677.13|4676.53|4677.01|4676.41|4677.13|4676.53|4676.88|4676.28|13
1641872050000|2022-01-11 03:34:10|4676.88|4676.28|4676.76|4676.16|4677.01|4676.41|4676.76|4676.16|6
1641872060000|2022-01-11 03:34:20|4676.88|4676.28|4676.76|4676.16|4677.01|4676.41|4676.76|4676.16|4
1641872070000|2022-01-11 03:34:30|4676.88|4676.28|4677.01|4676.41|4677.01|4676.41|4676.88|4676.28|9
1641872080000|2022-01-11 03:34:40|4676.88|4676.28|4676.88|4676.28|4677.01|4676.41|4676.76|4676.16|2
1641872090000|2022-01-11 03:34:50|4677.01|4676.41|4677.01|4676.41|4677.01|4676.41|4676.76|4676.16|1
1641872110000|2022-01-11 03:35:10|4676.76|4676.16|4677.01|4676.41|4677.01|4676.41|4676.76|4676.16|9
1641872120000|2022-01-11 03:35:20|4676.76|4676.16|4677.01|4676.41|4677.01|4676.41|4676.76|4676.16|6
1641872140000|2022-01-11 03:35:40|4677.26|4676.66|4677.01|4676.41|4677.26|4676.66|4677.01|4676.41|14
1641872150000|2022-01-11 03:35:50|4677.13|4676.53|4677.26|4676.66|4677.26|4676.66|4677.13|4676.53|6
1641872160000|2022-01-11 03:36:00|4677.13|4676.53|4677.01|4676.41|4677.13|4676.53|4677.01|4676.41|4
1641872180000|2022-01-11 03:36:20|4676.88|4676.28|4676.88|4676.28|4676.88|4676.28|4676.88|4676.28|7
1641872190000|2022-01-11 03:36:30|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|4676.51|4675.91|28
1641872200000|2022-01-11 03:36:40|4677.01|4676.41|4676.76|4676.16|4677.01|4676.41|4676.76|4676.16|13
1641872210000|2022-01-11 03:36:50|4676.51|4675.91|4676.51|4675.91|4676.51|4675.91|4676.51|4675.91|9
1641872220000|2022-01-11 03:37:00|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|4676.51|4675.91|18
1641872230000|2022-01-11 03:37:10|4676.63|4676.03|4676.38|4675.78|4676.76|4676.16|4676.26|4675.66|22
1641872240000|2022-01-11 03:37:20|4676.51|4675.91|4676.38|4675.78|4676.51|4675.91|4676.38|4675.78|2
1641872250000|2022-01-11 03:37:30|4676.26|4675.66|4676.51|4675.91|4676.51|4675.91|4676.26|4675.66|9
1641872260000|2022-01-11 03:37:40|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|3
1641872270000|2022-01-11 03:37:50|4676.51|4675.91|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|8
1641872280000|2022-01-11 03:38:00|4676.01|4675.41|4676.26|4675.66|4676.26|4675.66|4676.01|4675.41|49
1641872290000|2022-01-11 03:38:10|4676.13|4675.53|4676.01|4675.41|4676.13|4675.53|4676.01|4675.41|10
1641872300000|2022-01-11 03:38:20|4675.88|4675.28|4676.01|4675.41|4676.01|4675.41|4675.76|4675.16|35
1641872310000|2022-01-11 03:38:30|4675.88|4675.28|4676.01|4675.41|4676.13|4675.53|4675.88|4675.28|20
1641872320000|2022-01-11 03:38:40|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|10
1641872330000|2022-01-11 03:38:50|||||||||7
1641872340000|2022-01-11 03:39:00|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|23
1641872350000|2022-01-11 03:39:10|4675.88|4675.28|4676.01|4675.41|4676.01|4675.41|4675.88|4675.28|0
1641872360000|2022-01-11 03:39:20|4675.88|4675.28|4676.01|4675.41|4676.01|4675.41|4675.76|4675.16|19
1641872370000|2022-01-11 03:39:30|||||||||4
1641872380000|2022-01-11 03:39:40|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|3
1641872400000|2022-01-11 03:40:00|4676.13|4675.53|4676.26|4675.66|4676.38|4675.78|4676.13|4675.53|24
1641872410000|2022-01-11 03:40:10|4676.13|4675.53|4676.13|4675.53|4676.26|4675.66|4676.13|4675.53|2
1641872420000|2022-01-11 03:40:20|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|4676.13|4675.53|2
1641872430000|2022-01-11 03:40:30|4676.01|4675.41|4676.26|4675.66|4676.26|4675.66|4676.01|4675.41|5
1641872440000|2022-01-11 03:40:40|4676.51|4675.91|4676.51|4675.91|4676.51|4675.91|4676.51|4675.91|4
1641872450000|2022-01-11 03:40:50|4676.63|4676.03|4676.51|4675.91|4676.76|4676.16|4676.51|4675.91|10
1641872460000|2022-01-11 03:41:00|||||||||5
1641872470000|2022-01-11 03:41:10|4676.63|4676.03|4676.51|4675.91|4676.63|4676.03|4676.51|4675.91|19
1641872480000|2022-01-11 03:41:20|4676.38|4675.78|4676.38|4675.78|4676.51|4675.91|4676.38|4675.78|0
1641872490000|2022-01-11 03:41:30|4676.26|4675.66|4676.51|4675.91|4676.51|4675.91|4676.26|4675.66|1
1641872510000|2022-01-11 03:41:50|4676.63|4676.03|4676.76|4676.16|4676.76|4676.16|4676.63|4676.03|7
1641872520000|2022-01-11 03:42:00|4676.63|4676.03|4676.63|4676.03|4676.76|4676.16|4676.51|4675.91|11
1641872530000|2022-01-11 03:42:10|4676.51|4675.91|4676.76|4676.16|4676.76|4676.16|4676.51|4675.91|6
1641872540000|2022-01-11 03:42:20|4677.01|4676.41|4677.01|4676.41|4677.01|4676.41|4677.01|4676.41|12
1641872560000|2022-01-11 03:42:40|4677.26|4676.66|4677.26|4676.66|4677.51|4676.91|4677.26|4676.66|42
1641872570000|2022-01-11 03:42:50|||||||||28
1641872580000|2022-01-11 03:43:00|4677.13|4676.53|4677.01|4676.41|4677.13|4676.53|4677.01|4676.41|3
1641872590000|2022-01-11 03:43:10|4677.26|4676.66|4677.13|4676.53|4677.26|4676.66|4677.01|4676.41|10
1641872600000|2022-01-11 03:43:20|4677.26|4676.66|4677.26|4676.66|4677.26|4676.66|4677.26|4676.66|8
1641872610000|2022-01-11 03:43:30|4677.01|4676.41|4677.01|4676.41|4677.01|4676.41|4677.01|4676.41|11
1641872620000|2022-01-11 03:43:40|||||||||3
1641872630000|2022-01-11 03:43:50|4676.76|4676.16|4676.63|4676.03|4676.76|4676.16|4676.63|4676.03|18
1641872640000|2022-01-11 03:44:00|4676.51|4675.91|4676.76|4676.16|4676.76|4676.16|4676.51|4675.91|3
1641872650000|2022-01-11 03:44:10|4676.51|4675.91|4676.51|4675.91|4676.63|4676.03|4676.51|4675.91|11
1641872660000|2022-01-11 03:44:20|4676.63|4676.03|4676.76|4676.16|4676.76|4676.16|4676.63|4676.03|2
1641872670000|2022-01-11 03:44:30|4676.88|4676.28|4677.01|4676.41|4677.01|4676.41|4676.88|4676.28|5
1641872680000|2022-01-11 03:44:40|4676.88|4676.28|4676.88|4676.28|4676.88|4676.28|4676.88|4676.28|17
1641872690000|2022-01-11 03:44:50|4677.01|4676.41|4676.76|4676.16|4677.01|4676.41|4676.76|4676.16|3
1641872700000|2022-01-11 03:45:00|4676.51|4675.91|4676.51|4675.91|4676.51|4675.91|4676.51|4675.91|7
1641872710000|2022-01-11 03:45:10|4676.38|4675.78|4676.26|4675.66|4676.38|4675.78|4676.26|4675.66|9
1641872720000|2022-01-11 03:45:20|4676.01|4675.41|4676.51|4675.91|4676.51|4675.91|4676.01|4675.41|39
1641872730000|2022-01-11 03:45:30|4676.38|4675.78|4676.51|4675.91|4676.51|4675.91|4676.26|4675.66|25
1641872740000|2022-01-11 03:45:40|4676.38|4675.78|4676.26|4675.66|4676.38|4675.78|4676.26|4675.66|3
1641872750000|2022-01-11 03:45:50|4676.38|4675.78|4676.26|4675.66|4676.51|4675.91|4676.26|4675.66|14
1641872760000|2022-01-11 03:46:00|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|12
1641872770000|2022-01-11 03:46:10|4676.26|4675.66|4676.01|4675.41|4676.26|4675.66|4676.01|4675.41|12
1641872780000|2022-01-11 03:46:20|||||||||1
1641872790000|2022-01-11 03:46:30|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|2
1641872800000|2022-01-11 03:46:40|||||||||17
1641872810000|2022-01-11 03:46:50|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|7
1641872820000|2022-01-11 03:47:00|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|4675.51|4674.91|64
1641872830000|2022-01-11 03:47:10|4675.51|4674.91|4675.01|4674.41|4675.51|4674.91|4675.01|4674.41|68
1641872840000|2022-01-11 03:47:20|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.01|4674.41|14
1641872850000|2022-01-11 03:47:30|4675.01|4674.41|4675.26|4674.66|4675.26|4674.66|4675.01|4674.41|33
1641872860000|2022-01-11 03:47:40|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|17
1641872870000|2022-01-11 03:47:50|4675.76|4675.16|4675.51|4674.91|4675.76|4675.16|4675.51|4674.91|10
1641872880000|2022-01-11 03:48:00|4675.76|4675.16|4675.76|4675.16|4675.76|4675.16|4675.51|4674.91|6
1641872900000|2022-01-11 03:48:20|4675.63|4675.03|4675.76|4675.16|4675.76|4675.16|4675.51|4674.91|5
1641872920000|2022-01-11 03:48:40|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|14
1641872940000|2022-01-11 03:49:00|4675.88|4675.28|4676.01|4675.41|4676.01|4675.41|4675.88|4675.28|7
1641872950000|2022-01-11 03:49:10|4675.88|4675.28|4676.01|4675.41|4676.01|4675.41|4675.88|4675.28|1
1641872960000|2022-01-11 03:49:20|4675.88|4675.28|4675.88|4675.28|4675.88|4675.28|4675.88|4675.28|1
1641872970000|2022-01-11 03:49:30|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|17
1641872980000|2022-01-11 03:49:40|4675.88|4675.28|4676.01|4675.41|4676.01|4675.41|4675.88|4675.28|1
1641872990000|2022-01-11 03:49:50|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|20
1641873000000|2022-01-11 03:50:00|||||||||2
1641873020000|2022-01-11 03:50:20|||||||||10
1641873030000|2022-01-11 03:50:30|||||||||4
1641873040000|2022-01-11 03:50:40|4676.13|4675.53|4676.13|4675.53|4676.26|4675.66|4676.13|4675.53|8
1641873050000|2022-01-11 03:50:50|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|4676.01|4675.41|8
1641873060000|2022-01-11 03:51:00|4676.13|4675.53|4675.76|4675.16|4676.13|4675.53|4675.76|4675.16|3
1641873080000|2022-01-11 03:51:20|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|121
1641873090000|2022-01-11 03:51:30|4675.51|4674.91|4675.01|4674.41|4675.51|4674.91|4675.01|4674.41|40
1641873100000|2022-01-11 03:51:40|4675.26|4674.66|4675.01|4674.41|4675.26|4674.66|4675.01|4674.41|12
1641873110000|2022-01-11 03:51:50|4675.13|4674.53|4675.13|4674.53|4675.26|4674.66|4675.01|4674.41|21
1641873120000|2022-01-11 03:52:00|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|0
1641873130000|2022-01-11 03:52:10|4675.01|4674.41|4675.01|4674.41|4675.01|4674.41|4675.01|4674.41|6
1641873140000|2022-01-11 03:52:20|4674.76|4674.16|4674.76|4674.16|4674.76|4674.16|4674.76|4674.16|5
1641873150000|2022-01-11 03:52:30|4674.51|4673.91|4674.76|4674.16|4675.01|4674.41|4674.51|4673.91|65
1641873160000|2022-01-11 03:52:40|4674.51|4673.91|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|13
1641873170000|2022-01-11 03:52:50|4675.01|4674.41|4674.88|4674.28|4675.01|4674.41|4674.88|4674.28|17
1641873180000|2022-01-11 03:53:00|4674.76|4674.16|4674.88|4674.28|4675.01|4674.41|4674.76|4674.16|11
1641873190000|2022-01-11 03:53:10|4674.76|4674.16|4674.26|4673.66|4674.76|4674.16|4674.26|4673.66|36
1641873200000|2022-01-11 03:53:20|4674.01|4673.41|4674.01|4673.41|4674.01|4673.41|4674.01|4673.41|98
1641873210000|2022-01-11 03:53:30|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|26
1641873220000|2022-01-11 03:53:40|4674.13|4673.53|4674.01|4673.41|4674.26|4673.66|4674.01|4673.41|14
1641873230000|2022-01-11 03:53:50|4673.76|4673.16|4673.26|4672.66|4673.76|4673.16|4673.26|4672.66|98
1641873240000|2022-01-11 03:54:00|4673.01|4672.41|4673.26|4672.66|4673.26|4672.66|4673.01|4672.41|193
1641873250000|2022-01-11 03:54:10|4673.13|4672.53|4673.01|4672.41|4673.13|4672.53|4673.01|4672.41|19
1641873260000|2022-01-11 03:54:20|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|16
1641873270000|2022-01-11 03:54:30|4673.01|4672.41|4673.01|4672.41|4673.26|4672.66|4673.01|4672.41|36
1641873280000|2022-01-11 03:54:40|4672.88|4672.28|4673.01|4672.41|4673.01|4672.41|4672.76|4672.16|32
1641873290000|2022-01-11 03:54:50|4672.76|4672.16|4672.51|4671.91|4672.76|4672.16|4672.51|4671.91|35
1641873300000|2022-01-11 03:55:00|4672.76|4672.16|4673.01|4672.41|4673.13|4672.53|4672.51|4671.91|43
1641873310000|2022-01-11 03:55:10|4673.26|4672.66|4673.51|4672.91|4673.51|4672.91|4673.26|4672.66|11
1641873320000|2022-01-11 03:55:20|4673.26|4672.66|4673.51|4672.91|4673.51|4672.91|4673.26|4672.66|70
1641873330000|2022-01-11 03:55:30|4673.76|4673.16|4673.76|4673.16|4674.01|4673.41|4673.76|4673.16|48
1641873340000|2022-01-11 03:55:40|||||||||2
1641873360000|2022-01-11 03:56:00|4673.01|4672.41|4673.26|4672.66|4673.26|4672.66|4673.01|4672.41|106
1641873370000|2022-01-11 03:56:10|4673.01|4672.41|4673.26|4672.66|4673.26|4672.66|4673.01|4672.41|6
1641873380000|2022-01-11 03:56:20|||||||||12
1641873390000|2022-01-11 03:56:30|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|5
1641873400000|2022-01-11 03:56:40|4673.76|4673.16|4673.51|4672.91|4673.76|4673.16|4673.51|4672.91|32
1641873410000|2022-01-11 03:56:50|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|20
1641873420000|2022-01-11 03:57:00|4673.01|4672.41|4673.26|4672.66|4673.26|4672.66|4673.01|4672.41|29
1641873430000|2022-01-11 03:57:10|||||||||1
1641873440000|2022-01-11 03:57:20|4673.01|4672.41|4673.38|4672.78|4673.51|4672.91|4673.01|4672.41|12
1641873450000|2022-01-11 03:57:30|4673.51|4672.91|4673.26|4672.66|4673.51|4672.91|4673.26|4672.66|5
1641873460000|2022-01-11 03:57:40|4673.51|4672.91|4673.51|4672.91|4673.51|4672.91|4673.26|4672.66|39
1641873470000|2022-01-11 03:57:50|4673.38|4672.78|4673.51|4672.91|4673.51|4672.91|4673.26|4672.66|8
1641873480000|2022-01-11 03:58:00|4673.38|4672.78|4673.26|4672.66|4673.38|4672.78|4673.26|4672.66|5
1641873490000|2022-01-11 03:58:10|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|11
1641873500000|2022-01-11 03:58:20|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|4673.01|4672.41|10
1641873510000|2022-01-11 03:58:30|4673.51|4672.91|4673.51|4672.91|4673.51|4672.91|4673.51|4672.91|6
1641873520000|2022-01-11 03:58:40|4673.76|4673.16|4673.51|4672.91|4673.76|4673.16|4673.51|4672.91|7
1641873530000|2022-01-11 03:58:50|||||||||2
1641873540000|2022-01-11 03:59:00|||||||||1
1641873550000|2022-01-11 03:59:10|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|4673.63|4673.03|4
1641873560000|2022-01-11 03:59:20|4673.51|4672.91|4673.76|4673.16|4673.76|4673.16|4673.51|4672.91|6
1641873570000|2022-01-11 03:59:30|4673.63|4673.03|4673.63|4673.03|4673.63|4673.03|4673.63|4673.03|18
1641873580000|2022-01-11 03:59:40|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|4673.51|4672.91|24
1641873590000|2022-01-11 03:59:50|4673.51|4672.91|4673.63|4673.03|4673.63|4673.03|4673.51|4672.91|29
1641873600000|2022-01-11 04:00:00|4673.51|4672.91|4673.51|4672.91|4673.51|4672.91|4673.51|4672.91|7
1641873610000|2022-01-11 04:00:10|4673.38|4672.78|4673.51|4672.91|4673.51|4672.91|4673.38|4672.78|18
1641873620000|2022-01-11 04:00:20|4673.26|4672.66|4673.01|4672.41|4673.26|4672.66|4673.01|4672.41|34
1641873630000|2022-01-11 04:00:30|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|4673.01|4672.41|49
1641873640000|2022-01-11 04:00:40|||||||||6
1641873650000|2022-01-11 04:00:50|4673.38|4672.78|4673.13|4672.53|4673.38|4672.78|4673.01|4672.41|13
1641873660000|2022-01-11 04:01:00|4673.01|4672.41|4673.01|4672.41|4673.13|4672.53|4673.01|4672.41|3
1641873670000|2022-01-11 04:01:10|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|11
1641873680000|2022-01-11 04:01:20|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|7
1641873690000|2022-01-11 04:01:30|4673.13|4672.53|4673.13|4672.53|4673.26|4672.66|4673.01|4672.41|16
1641873700000|2022-01-11 04:01:40|4673.26|4672.66|4673.51|4672.91|4673.51|4672.91|4673.26|4672.66|14
1641873710000|2022-01-11 04:01:50|||||||||3
1641873720000|2022-01-11 04:02:00|4673.63|4673.03|4673.76|4673.16|4673.76|4673.16|4673.51|4672.91|11
1641873730000|2022-01-11 04:02:10|4673.63|4673.03|4673.51|4672.91|4673.76|4673.16|4673.51|4672.91|17
1641873740000|2022-01-11 04:02:20|4673.38|4672.78|4673.51|4672.91|4673.51|4672.91|4673.38|4672.78|1
1641873750000|2022-01-11 04:02:30|||||||||7
1641873760000|2022-01-11 04:02:40|4673.26|4672.66|4673.76|4673.16|4673.76|4673.16|4673.26|4672.66|14
1641873780000|2022-01-11 04:03:00|4674.01|4673.41|4673.76|4673.16|4674.01|4673.41|4673.76|4673.16|40
1641873790000|2022-01-11 04:03:10|||||||||3
1641873800000|2022-01-11 04:03:20|4673.88|4673.28|4673.76|4673.16|4673.88|4673.28|4673.76|4673.16|11
1641873810000|2022-01-11 04:03:30|||||||||3
1641873820000|2022-01-11 04:03:40|4673.63|4673.03|4673.76|4673.16|4673.88|4673.28|4673.63|4673.03|13
1641873840000|2022-01-11 04:04:00|4673.63|4673.03|4673.51|4672.91|4673.63|4673.03|4673.51|4672.91|21
1641873850000|2022-01-11 04:04:10|4673.38|4672.78|4673.51|4672.91|4673.51|4672.91|4673.38|4672.78|6
1641873860000|2022-01-11 04:04:20|||||||||3
1641873870000|2022-01-11 04:04:30|4673.38|4672.78|4673.26|4672.66|4673.51|4672.91|4673.26|4672.66|7
1641873880000|2022-01-11 04:04:40|4673.13|4672.53|4673.26|4672.66|4673.26|4672.66|4673.13|4672.53|6
1641873890000|2022-01-11 04:04:50|4673.51|4672.91|4673.26|4672.66|4673.51|4672.91|4673.26|4672.66|16
1641873900000|2022-01-11 04:05:00|4673.38|4672.78|4673.51|4672.91|4673.51|4672.91|4673.38|4672.78|3
1641873910000|2022-01-11 04:05:10|||||||||3
1641873920000|2022-01-11 04:05:20|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|8
1641873940000|2022-01-11 04:05:40|4673.63|4673.03|4673.26|4672.66|4673.63|4673.03|4673.26|4672.66|19
1641873950000|2022-01-11 04:05:50|4673.51|4672.91|4673.51|4672.91|4673.51|4672.91|4673.51|4672.91|12
1641873960000|2022-01-11 04:06:00|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|6
1641873970000|2022-01-11 04:06:10|4673.63|4673.03|4673.76|4673.16|4673.76|4673.16|4673.63|4673.03|1
1641873980000|2022-01-11 04:06:20|||||||||1
1641873990000|2022-01-11 04:06:30|4673.38|4672.78|4673.38|4672.78|4673.38|4672.78|4673.38|4672.78|31
1641874000000|2022-01-11 04:06:40|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|3
1641874010000|2022-01-11 04:06:50|4673.01|4672.41|4673.26|4672.66|4673.26|4672.66|4673.01|4672.41|41
1641874020000|2022-01-11 04:07:00|||||||||4
1641874040000|2022-01-11 04:07:20|||||||||4
1641874060000|2022-01-11 04:07:40|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|19
1641874070000|2022-01-11 04:07:50|4672.88|4672.28|4672.51|4671.91|4672.88|4672.28|4672.51|4671.91|27
1641874080000|2022-01-11 04:08:00|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|11
1641874090000|2022-01-11 04:08:10|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|14
1641874110000|2022-01-11 04:08:30|4672.63|4672.03|4672.76|4672.16|4672.76|4672.16|4672.51|4671.91|14
1641874120000|2022-01-11 04:08:40|4672.88|4672.28|4672.88|4672.28|4673.01|4672.41|4672.88|4672.28|12
1641874130000|2022-01-11 04:08:50|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|0
1641874140000|2022-01-11 04:09:00|||||||||2
1641874150000|2022-01-11 04:09:10|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|13
1641874160000|2022-01-11 04:09:20|4672.26|4671.66|4672.26|4671.66|4672.26|4671.66|4672.26|4671.66|17
1641874170000|2022-01-11 04:09:30|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|28
1641874180000|2022-01-11 04:09:40|4672.26|4671.66|4672.01|4671.41|4672.26|4671.66|4672.01|4671.41|43
1641874190000|2022-01-11 04:09:50|||||||||1
1641874200000|2022-01-11 04:10:00|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.26|4670.66|83
1641874210000|2022-01-11 04:10:10|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|21
1641874220000|2022-01-11 04:10:20|4671.26|4670.66|4671.01|4670.41|4671.26|4670.66|4671.01|4670.41|114
1641874230000|2022-01-11 04:10:30|4671.26|4670.66|4670.76|4670.16|4671.26|4670.66|4670.76|4670.16|71
1641874240000|2022-01-11 04:10:40|4671.01|4670.41|4670.76|4670.16|4671.01|4670.41|4670.76|4670.16|23
1641874250000|2022-01-11 04:10:50|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|4670.76|4670.16|37
1641874260000|2022-01-11 04:11:00|4670.76|4670.16|4670.51|4669.91|4671.01|4670.41|4670.51|4669.91|52
1641874270000|2022-01-11 04:11:10|4670.76|4670.16|4670.51|4669.91|4670.76|4670.16|4670.51|4669.91|40
1641874280000|2022-01-11 04:11:20|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|11
1641874290000|2022-01-11 04:11:30|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|3
1641874300000|2022-01-11 04:11:40|4670.38|4669.78|4669.76|4669.16|4670.51|4669.91|4669.76|4669.16|66
1641874310000|2022-01-11 04:11:50|4670.01|4669.41|4670.51|4669.91|4670.51|4669.91|4670.01|4669.41|146
1641874320000|2022-01-11 04:12:00|4670.38|4669.78|4670.51|4669.91|4670.51|4669.91|4670.26|4669.66|10
1641874330000|2022-01-11 04:12:10|4670.38|4669.78|4670.01|4669.41|4670.38|4669.78|4670.01|4669.41|35
1641874340000|2022-01-11 04:12:20|4669.88|4669.28|4669.76|4669.16|4669.88|4669.28|4669.76|4669.16|8
1641874350000|2022-01-11 04:12:30|4669.88|4669.28|4670.13|4669.53|4670.13|4669.53|4669.88|4669.28|14
1641874360000|2022-01-11 04:12:40|4670.26|4669.66|4670.01|4669.41|4670.26|4669.66|4670.01|4669.41|1
1641874370000|2022-01-11 04:12:50|4670.26|4669.66|4670.26|4669.66|4670.26|4669.66|4670.26|4669.66|8
1641874380000|2022-01-11 04:13:00|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|23
1641874390000|2022-01-11 04:13:10|4670.76|4670.16|4670.51|4669.91|4670.76|4670.16|4670.51|4669.91|13
1641874400000|2022-01-11 04:13:20|4670.76|4670.16|4670.38|4669.78|4670.76|4670.16|4670.26|4669.66|41
1641874410000|2022-01-11 04:13:30|4670.26|4669.66|4670.01|4669.41|4670.26|4669.66|4670.01|4669.41|4
1641874420000|2022-01-11 04:13:40|||||||||4
1641874430000|2022-01-11 04:13:50|4670.51|4669.91|4670.26|4669.66|4670.51|4669.91|4670.26|4669.66|19
1641874440000|2022-01-11 04:14:00|4670.13|4669.53|4669.76|4669.16|4670.26|4669.66|4669.76|4669.16|8
1641874450000|2022-01-11 04:14:10|4670.01|4669.41|4670.01|4669.41|4670.13|4669.53|4670.01|4669.41|46
1641874460000|2022-01-11 04:14:20|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|8
1641874470000|2022-01-11 04:14:30|4669.63|4669.03|4669.76|4669.16|4669.76|4669.16|4669.63|4669.03|6
1641874480000|2022-01-11 04:14:40|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|4669.76|4669.16|22
1641874490000|2022-01-11 04:14:50|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|10
1641874500000|2022-01-11 04:15:00|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|17
1641874510000|2022-01-11 04:15:10|4670.26|4669.66|4670.26|4669.66|4670.51|4669.91|4670.26|4669.66|15
1641874520000|2022-01-11 04:15:20|4670.51|4669.91|4670.51|4669.91|4670.76|4670.16|4670.51|4669.91|29
1641874530000|2022-01-11 04:15:30|4670.38|4669.78|4670.38|4669.78|4670.38|4669.78|4670.38|4669.78|14
1641874540000|2022-01-11 04:15:40|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|4670.38|4669.78|8
1641874550000|2022-01-11 04:15:50|4670.38|4669.78|4670.51|4669.91|4670.51|4669.91|4670.26|4669.66|9
1641874560000|2022-01-11 04:16:00|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|31
1641874570000|2022-01-11 04:16:10|4670.51|4669.91|4670.76|4670.16|4670.76|4670.16|4670.51|4669.91|36
1641874580000|2022-01-11 04:16:20|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|4670.88|4670.28|47
1641874590000|2022-01-11 04:16:30|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.13|4670.53|19
1641874600000|2022-01-11 04:16:40|4671.51|4670.91|4671.01|4670.41|4671.51|4670.91|4671.01|4670.41|28
1641874610000|2022-01-11 04:16:50|4671.26|4670.66|4670.76|4670.16|4671.26|4670.66|4670.76|4670.16|22
1641874620000|2022-01-11 04:17:00|||||||||3
1641874630000|2022-01-11 04:17:10|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|26
1641874640000|2022-01-11 04:17:20|4670.76|4670.16|4671.13|4670.53|4671.13|4670.53|4670.76|4670.16|19
1641874650000|2022-01-11 04:17:30|4671.26|4670.66|4671.26|4670.66|4671.51|4670.91|4671.01|4670.41|15
1641874660000|2022-01-11 04:17:40|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|4671.26|4670.66|31
1641874670000|2022-01-11 04:17:50|4671.63|4671.03|4671.51|4670.91|4671.76|4671.16|4671.51|4670.91|11
1641874680000|2022-01-11 04:18:00|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.63|4671.03|28
1641874690000|2022-01-11 04:18:10|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|12
1641874700000|2022-01-11 04:18:20|4671.63|4671.03|4671.76|4671.16|4671.76|4671.16|4671.63|4671.03|7
1641874710000|2022-01-11 04:18:30|||||||||4
1641874720000|2022-01-11 04:18:40|4672.01|4671.41|4671.76|4671.16|4672.01|4671.41|4671.76|4671.16|12
1641874730000|2022-01-11 04:18:50|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|4671.88|4671.28|28
1641874740000|2022-01-11 04:19:00|4671.76|4671.16|4671.76|4671.16|4672.01|4671.41|4671.76|4671.16|20
1641874750000|2022-01-11 04:19:10|||||||||7
1641874760000|2022-01-11 04:19:20|4671.63|4671.03|4671.76|4671.16|4671.76|4671.16|4671.63|4671.03|28
1641874770000|2022-01-11 04:19:30|4671.51|4670.91|4671.26|4670.66|4671.51|4670.91|4671.26|4670.66|9
1641874780000|2022-01-11 04:19:40|4671.13|4670.53|4671.26|4670.66|4671.26|4670.66|4671.01|4670.41|16
1641874790000|2022-01-11 04:19:50|4671.51|4670.91|4671.26|4670.66|4671.51|4670.91|4671.26|4670.66|13
1641874800000|2022-01-11 04:20:00|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|16
1641874810000|2022-01-11 04:20:10|4671.13|4670.53|4671.51|4670.91|4671.51|4670.91|4671.01|4670.41|13
1641874820000|2022-01-11 04:20:20|4671.26|4670.66|4671.51|4670.91|4671.51|4670.91|4671.26|4670.66|11
1641874840000|2022-01-11 04:20:40|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.01|4670.41|36
1641874850000|2022-01-11 04:20:50|4671.38|4670.78|4671.26|4670.66|4671.38|4670.78|4671.26|4670.66|16
1641874860000|2022-01-11 04:21:00|4671.01|4670.41|4670.76|4670.16|4671.01|4670.41|4670.76|4670.16|18
1641874870000|2022-01-11 04:21:10|4670.88|4670.28|4670.76|4670.16|4670.88|4670.28|4670.76|4670.16|21
1641874880000|2022-01-11 04:21:20|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|4
1641874890000|2022-01-11 04:21:30|4670.26|4669.66|4670.13|4669.53|4670.26|4669.66|4670.01|4669.41|148
1641874900000|2022-01-11 04:21:40|4670.26|4669.66|4669.76|4669.16|4670.26|4669.66|4669.51|4668.91|142
1641874910000|2022-01-11 04:21:50|||||||||1
1641874920000|2022-01-11 04:22:00|4670.01|4669.41|4669.76|4669.16|4670.01|4669.41|4669.76|4669.16|49
1641874930000|2022-01-11 04:22:10|4669.88|4669.28|4669.51|4668.91|4669.88|4669.28|4669.51|4668.91|20
1641874940000|2022-01-11 04:22:20|4669.76|4669.16|4669.76|4669.16|4669.88|4669.28|4669.76|4669.16|27
1641874950000|2022-01-11 04:22:30|4669.88|4669.28|4670.01|4669.41|4670.01|4669.41|4669.76|4669.16|21
1641874960000|2022-01-11 04:22:40|4670.26|4669.66|4670.26|4669.66|4670.26|4669.66|4670.26|4669.66|6
1641874970000|2022-01-11 04:22:50|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|3
1641874980000|2022-01-11 04:23:00|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|30
1641875000000|2022-01-11 04:23:20|4670.63|4670.03|4670.51|4669.91|4670.76|4670.16|4670.51|4669.91|31
1641875010000|2022-01-11 04:23:30|4670.63|4670.03|4670.51|4669.91|4670.63|4670.03|4670.51|4669.91|8
1641875020000|2022-01-11 04:23:40|||||||||2
1641875030000|2022-01-11 04:23:50|4670.38|4669.78|4670.26|4669.66|4670.38|4669.78|4670.26|4669.66|8
1641875040000|2022-01-11 04:24:00|4670.13|4669.53|4670.01|4669.41|4670.26|4669.66|4670.01|4669.41|31
1641875050000|2022-01-11 04:24:10|4670.26|4669.66|4670.01|4669.41|4670.26|4669.66|4670.01|4669.41|24
1641875060000|2022-01-11 04:24:20|||||||||16
1641875070000|2022-01-11 04:24:30|4670.26|4669.66|4670.26|4669.66|4670.26|4669.66|4670.01|4669.41|14
1641875080000|2022-01-11 04:24:40|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|10
1641875090000|2022-01-11 04:24:50|4670.13|4669.53|4669.76|4669.16|4670.26|4669.66|4669.76|4669.16|29
1641875100000|2022-01-11 04:25:00|4669.88|4669.28|4669.76|4669.16|4669.88|4669.28|4669.76|4669.16|7
1641875110000|2022-01-11 04:25:10|4669.88|4669.28|4669.76|4669.16|4669.88|4669.28|4669.76|4669.16|22
1641875120000|2022-01-11 04:25:20|4669.88|4669.28|4670.01|4669.41|4670.01|4669.41|4669.88|4669.28|5
1641875130000|2022-01-11 04:25:30|4670.13|4669.53|4670.01|4669.41|4670.26|4669.66|4670.01|4669.41|14
1641875140000|2022-01-11 04:25:40|4670.26|4669.66|4670.26|4669.66|4670.26|4669.66|4670.26|4669.66|24
1641875150000|2022-01-11 04:25:50|||||||||18
1641875160000|2022-01-11 04:26:00|4670.13|4669.53|4670.13|4669.53|4670.13|4669.53|4670.13|4669.53|10
1641875170000|2022-01-11 04:26:10|4670.01|4669.41|4669.76|4669.16|4670.01|4669.41|4669.76|4669.16|34
1641875180000|2022-01-11 04:26:20|4669.51|4668.91|4669.76|4669.16|4669.76|4669.16|4669.51|4668.91|14
1641875190000|2022-01-11 04:26:30|||||||||2
1641875200000|2022-01-11 04:26:40|4670.01|4669.41|4670.01|4669.41|4670.13|4669.53|4670.01|4669.41|13
1641875210000|2022-01-11 04:26:50|||||||||1
1641875220000|2022-01-11 04:27:00|||||||||3
1641875230000|2022-01-11 04:27:10|4670.13|4669.53|4670.01|4669.41|4670.26|4669.66|4670.01|4669.41|20
1641875240000|2022-01-11 04:27:20|||||||||3
1641875260000|2022-01-11 04:27:40|||||||||4
1641875270000|2022-01-11 04:27:50|||||||||1
1641875280000|2022-01-11 04:28:00|||||||||18
1641875290000|2022-01-11 04:28:10|||||||||1
1641875300000|2022-01-11 04:28:20|||||||||3
1641875320000|2022-01-11 04:28:40|||||||||5
1641875330000|2022-01-11 04:28:50|||||||||2
1641875340000|2022-01-11 04:29:00|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|19
1641875350000|2022-01-11 04:29:10|||||||||2
1641875360000|2022-01-11 04:29:20|||||||||10
1641875370000|2022-01-11 04:29:30|||||||||2
1641875380000|2022-01-11 04:29:40|||||||||5
1641875390000|2022-01-11 04:29:50|||||||||6
1641875400000|2022-01-11 04:30:00|||||||||3
1641875410000|2022-01-11 04:30:10|4670.01|4669.41|4669.76|4669.16|4670.01|4669.41|4669.76|4669.16|84
1641875420000|2022-01-11 04:30:20|4669.63|4669.03|4669.51|4668.91|4669.76|4669.16|4669.51|4668.91|14
1641875430000|2022-01-11 04:30:30|4669.76|4669.16|4669.51|4668.91|4669.76|4669.16|4669.51|4668.91|20
1641875440000|2022-01-11 04:30:40|4669.63|4669.03|4669.51|4668.91|4669.63|4669.03|4669.51|4668.91|20
1641875450000|2022-01-11 04:30:50|4669.26|4668.66|4669.51|4668.91|4669.51|4668.91|4669.26|4668.66|55
1641875460000|2022-01-11 04:31:00|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|10
1641875470000|2022-01-11 04:31:10|||||||||1
1641875480000|2022-01-11 04:31:20|4669.63|4669.03|4669.76|4669.16|4669.76|4669.16|4669.63|4669.03|12
1641875490000|2022-01-11 04:31:30|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|15
1641875500000|2022-01-11 04:31:40|4669.63|4669.03|4669.51|4668.91|4669.63|4669.03|4669.51|4668.91|19
1641875510000|2022-01-11 04:31:50|4669.63|4669.03|4669.51|4668.91|4669.63|4669.03|4669.51|4668.91|21
1641875520000|2022-01-11 04:32:00|4669.63|4669.03|4669.63|4669.03|4669.63|4669.03|4669.63|4669.03|5
1641875530000|2022-01-11 04:32:10|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|5
1641875540000|2022-01-11 04:32:20|4669.51|4668.91|4669.76|4669.16|4669.76|4669.16|4669.51|4668.91|7
1641875580000|2022-01-11 04:33:00|4669.63|4669.03|4669.63|4669.03|4669.63|4669.03|4669.51|4668.91|10
1641875590000|2022-01-11 04:33:10|4669.51|4668.91|4669.63|4669.03|4669.76|4669.16|4669.51|4668.91|3
1641875600000|2022-01-11 04:33:20|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|4
1641875610000|2022-01-11 04:33:30|||||||||1
1641875640000|2022-01-11 04:34:00|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|21
1641875650000|2022-01-11 04:34:10|4669.63|4669.03|4669.76|4669.16|4669.76|4669.16|4669.63|4669.03|15
1641875660000|2022-01-11 04:34:20|||||||||17
1641875680000|2022-01-11 04:34:40|||||||||1
1641875690000|2022-01-11 04:34:50|4669.51|4668.91|4669.26|4668.66|4669.51|4668.91|4669.26|4668.66|47
1641875700000|2022-01-11 04:35:00|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|4669.38|4668.78|20
1641875720000|2022-01-11 04:35:20|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|7
1641875730000|2022-01-11 04:35:30|4669.01|4668.41|4669.01|4668.41|4669.01|4668.41|4669.01|4668.41|63
1641875750000|2022-01-11 04:35:50|4668.76|4668.16|4668.76|4668.16|4668.76|4668.16|4668.76|4668.16|70
1641875760000|2022-01-11 04:36:00|4668.51|4667.91|4668.26|4667.66|4668.51|4667.91|4668.26|4667.66|106
1641875770000|2022-01-11 04:36:10|4668.01|4667.41|4667.51|4666.91|4668.01|4667.41|4667.38|4666.78|168
1641875780000|2022-01-11 04:36:20|4667.76|4667.16|4668.01|4667.41|4668.01|4667.41|4667.76|4667.16|102
1641875790000|2022-01-11 04:36:30|4667.76|4667.16|4667.76|4667.16|4667.76|4667.16|4667.63|4667.03|22
1641875800000|2022-01-11 04:36:40|4667.51|4666.91|4667.76|4667.16|4667.76|4667.16|4667.51|4666.91|22
1641875810000|2022-01-11 04:36:50|4668.01|4667.41|4667.76|4667.16|4668.01|4667.41|4667.76|4667.16|7
1641875820000|2022-01-11 04:37:00|4667.88|4667.28|4668.01|4667.41|4668.01|4667.41|4667.76|4667.16|11
1641875830000|2022-01-11 04:37:10|4667.88|4667.28|4668.01|4667.41|4668.01|4667.41|4667.76|4667.16|14
1641875840000|2022-01-11 04:37:20|4667.76|4667.16|4667.76|4667.16|4667.76|4667.16|4667.26|4666.66|41
1641875850000|2022-01-11 04:37:30|4668.01|4667.41|4668.51|4667.91|4668.51|4667.91|4668.01|4667.41|26
1641875860000|2022-01-11 04:37:40|4668.63|4668.03|4668.76|4668.16|4668.76|4668.16|4668.63|4668.03|10
1641875870000|2022-01-11 04:37:50|4669.01|4668.41|4669.01|4668.41|4669.01|4668.41|4669.01|4668.41|16
1641875880000|2022-01-11 04:38:00|4668.88|4668.28|4668.76|4668.16|4668.88|4668.28|4668.76|4668.16|4
1641875890000|2022-01-11 04:38:10|4669.01|4668.41|4669.26|4668.66|4669.26|4668.66|4669.01|4668.41|9
1641875900000|2022-01-11 04:38:20|4669.01|4668.41|4669.01|4668.41|4669.26|4668.66|4669.01|4668.41|15
1641875910000|2022-01-11 04:38:30|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|14
1641875920000|2022-01-11 04:38:40|4669.51|4668.91|4669.76|4669.16|4669.76|4669.16|4669.51|4668.91|25
1641875930000|2022-01-11 04:38:50|4669.51|4668.91|4669.88|4669.28|4670.01|4669.41|4669.51|4668.91|32
1641875940000|2022-01-11 04:39:00|4669.76|4669.16|4670.01|4669.41|4670.01|4669.41|4669.76|4669.16|4
1641875950000|2022-01-11 04:39:10|4669.76|4669.16|4669.76|4669.16|4670.01|4669.41|4669.76|4669.16|10
1641875960000|2022-01-11 04:39:20|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|5
1641875970000|2022-01-11 04:39:30|4669.88|4669.28|4669.76|4669.16|4669.88|4669.28|4669.76|4669.16|4
1641875980000|2022-01-11 04:39:40|4669.63|4669.03|4669.76|4669.16|4669.76|4669.16|4669.63|4669.03|25
1641875990000|2022-01-11 04:39:50|4670.01|4669.41|4670.26|4669.66|4670.26|4669.66|4670.01|4669.41|22
1641876000000|2022-01-11 04:40:00|4670.51|4669.91|4670.76|4670.16|4670.76|4670.16|4670.26|4669.66|32
1641876010000|2022-01-11 04:40:10|4671.01|4670.41|4670.76|4670.16|4671.01|4670.41|4670.76|4670.16|10
1641876020000|2022-01-11 04:40:20|4671.01|4670.41|4671.26|4670.66|4671.26|4670.66|4671.01|4670.41|46
1641876030000|2022-01-11 04:40:30|4671.38|4670.78|4671.26|4670.66|4671.51|4670.91|4671.26|4670.66|16
1641876040000|2022-01-11 04:40:40|4670.88|4670.28|4671.26|4670.66|4671.26|4670.66|4670.88|4670.28|41
1641876050000|2022-01-11 04:40:50|||||||||2
1641876060000|2022-01-11 04:41:00|4671.01|4670.41|4671.51|4670.91|4671.51|4670.91|4670.88|4670.28|30
1641876080000|2022-01-11 04:41:20|||||||||2
1641876090000|2022-01-11 04:41:30|4671.76|4671.16|4671.76|4671.16|4672.26|4671.66|4671.76|4671.16|109
1641876100000|2022-01-11 04:41:40|4671.63|4671.03|4671.51|4670.91|4671.63|4671.03|4671.51|4670.91|8
1641876110000|2022-01-11 04:41:50|||||||||10
1641876120000|2022-01-11 04:42:00|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|8
1641876130000|2022-01-11 04:42:10|4671.51|4670.91|4671.26|4670.66|4671.51|4670.91|4671.26|4670.66|5
1641876140000|2022-01-11 04:42:20|4671.38|4670.78|4671.51|4670.91|4671.51|4670.91|4671.38|4670.78|12
1641876150000|2022-01-11 04:42:30|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|8
1641876160000|2022-01-11 04:42:40|4671.51|4670.91|4671.51|4670.91|4671.76|4671.16|4671.51|4670.91|11
1641876170000|2022-01-11 04:42:50|4671.63|4671.03|4671.63|4671.03|4671.76|4671.16|4671.51|4670.91|13
1641876180000|2022-01-11 04:43:00|4671.51|4670.91|4671.51|4670.91|4671.63|4671.03|4671.51|4670.91|0
1641876190000|2022-01-11 04:43:10|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|22
1641876200000|2022-01-11 04:43:20|4671.51|4670.91|4671.51|4670.91|4671.76|4671.16|4671.51|4670.91|10
1641876210000|2022-01-11 04:43:30|4671.63|4671.03|4671.76|4671.16|4671.76|4671.16|4671.51|4670.91|16
1641876220000|2022-01-11 04:43:40|4671.51|4670.91|4671.76|4671.16|4671.76|4671.16|4671.51|4670.91|8
1641876230000|2022-01-11 04:43:50|4671.63|4671.03|4671.76|4671.16|4671.76|4671.16|4671.51|4670.91|3
1641876240000|2022-01-11 04:44:00|4671.63|4671.03|4671.76|4671.16|4671.76|4671.16|4671.51|4670.91|1
1641876250000|2022-01-11 04:44:10|4672.01|4671.41|4671.76|4671.16|4672.01|4671.41|4671.63|4671.03|16
1641876260000|2022-01-11 04:44:20|4671.63|4671.03|4671.63|4671.03|4671.76|4671.16|4671.63|4671.03|2
1641876270000|2022-01-11 04:44:30|4671.76|4671.16|4671.51|4670.91|4671.76|4671.16|4671.51|4670.91|3
1641876280000|2022-01-11 04:44:40|4671.26|4670.66|4671.51|4670.91|4671.51|4670.91|4671.26|4670.66|18
1641876290000|2022-01-11 04:44:50|4671.63|4671.03|4671.51|4670.91|4671.63|4671.03|4671.51|4670.91|25
1641876310000|2022-01-11 04:45:10|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|32
1641876320000|2022-01-11 04:45:20|||||||||1
1641876330000|2022-01-11 04:45:30|||||||||12
1641876340000|2022-01-11 04:45:40|||||||||1
1641876350000|2022-01-11 04:45:50|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|12
1641876360000|2022-01-11 04:46:00|4671.51|4670.91|4671.38|4670.78|4671.51|4670.91|4671.38|4670.78|19
1641876370000|2022-01-11 04:46:10|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|0
1641876380000|2022-01-11 04:46:20|4671.13|4670.53|4671.26|4670.66|4671.26|4670.66|4671.01|4670.41|8
1641876390000|2022-01-11 04:46:30|4671.38|4670.78|4671.51|4670.91|4671.51|4670.91|4671.38|4670.78|10
1641876400000|2022-01-11 04:46:40|4671.38|4670.78|4671.26|4670.66|4671.38|4670.78|4671.26|4670.66|15
1641876430000|2022-01-11 04:47:10|4671.13|4670.53|4671.26|4670.66|4671.26|4670.66|4671.01|4670.41|9
1641876440000|2022-01-11 04:47:20|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|1
1641876450000|2022-01-11 04:47:30|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.51|4670.91|46
1641876460000|2022-01-11 04:47:40|4671.63|4671.03|4671.51|4670.91|4671.63|4671.03|4671.51|4670.91|2
1641876470000|2022-01-11 04:47:50|||||||||5
1641876480000|2022-01-11 04:48:00|4671.38|4670.78|4671.26|4670.66|4671.51|4670.91|4671.26|4670.66|23
1641876490000|2022-01-11 04:48:10|4671.51|4670.91|4671.26|4670.66|4671.51|4670.91|4671.26|4670.66|13
1641876500000|2022-01-11 04:48:20|4671.38|4670.78|4671.51|4670.91|4671.51|4670.91|4671.26|4670.66|7
1641876510000|2022-01-11 04:48:30|4671.38|4670.78|4671.38|4670.78|4671.38|4670.78|4671.38|4670.78|0
1641876520000|2022-01-11 04:48:40|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|0
1641876530000|2022-01-11 04:48:50|||||||||1
1641876540000|2022-01-11 04:49:00|||||||||1
1641876550000|2022-01-11 04:49:10|4671.13|4670.53|4671.26|4670.66|4671.26|4670.66|4671.13|4670.53|4
1641876560000|2022-01-11 04:49:20|4671.01|4670.41|4671.13|4670.53|4671.26|4670.66|4671.01|4670.41|48
1641876570000|2022-01-11 04:49:30|4671.01|4670.41|4671.26|4670.66|4671.26|4670.66|4671.01|4670.41|9
1641876580000|2022-01-11 04:49:40|4671.38|4670.78|4671.76|4671.16|4671.76|4671.16|4671.38|4670.78|44
1641876590000|2022-01-11 04:49:50|||||||||16
1641876600000|2022-01-11 04:50:00|4671.63|4671.03|4672.01|4671.41|4672.01|4671.41|4671.63|4671.03|18
1641876610000|2022-01-11 04:50:10|4672.13|4671.53|4671.88|4671.28|4672.13|4671.53|4671.88|4671.28|7
1641876620000|2022-01-11 04:50:20|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|0
1641876630000|2022-01-11 04:50:30|4671.63|4671.03|4671.51|4670.91|4671.63|4671.03|4671.51|4670.91|30
1641876640000|2022-01-11 04:50:40|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4
1641876650000|2022-01-11 04:50:50|4671.63|4671.03|4671.76|4671.16|4671.76|4671.16|4671.63|4671.03|6
1641876660000|2022-01-11 04:51:00|4671.88|4671.28|4671.76|4671.16|4671.88|4671.28|4671.76|4671.16|2
1641876670000|2022-01-11 04:51:10|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|13
1641876680000|2022-01-11 04:51:20|4671.88|4671.28|4672.01|4671.41|4672.26|4671.66|4671.88|4671.28|42
1641876690000|2022-01-11 04:51:30|4672.13|4671.53|4672.01|4671.41|4672.26|4671.66|4672.01|4671.41|4
1641876700000|2022-01-11 04:51:40|||||||||3
1641876710000|2022-01-11 04:51:50|4671.88|4671.28|4671.76|4671.16|4671.88|4671.28|4671.76|4671.16|38
1641876730000|2022-01-11 04:52:10|||||||||3
1641876740000|2022-01-11 04:52:20|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|5
1641876750000|2022-01-11 04:52:30|4671.63|4671.03|4671.51|4670.91|4671.76|4671.16|4671.51|4670.91|12
1641876770000|2022-01-11 04:52:50|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|9
1641876780000|2022-01-11 04:53:00|4671.51|4670.91|4671.76|4671.16|4671.76|4671.16|4671.51|4670.91|11
1641876790000|2022-01-11 04:53:10|||||||||4
1641876800000|2022-01-11 04:53:20|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|5
1641876810000|2022-01-11 04:53:30|4672.13|4671.53|4672.13|4671.53|4672.13|4671.53|4672.01|4671.41|22
1641876820000|2022-01-11 04:53:40|4672.26|4671.66|4672.01|4671.41|4672.26|4671.66|4672.01|4671.41|14
1641876830000|2022-01-11 04:53:50|||||||||1
1641876840000|2022-01-11 04:54:00|4672.26|4671.66|4672.51|4671.91|4672.51|4671.91|4672.26|4671.66|129
1641876850000|2022-01-11 04:54:10|4672.38|4671.78|4672.01|4671.41|4672.38|4671.78|4672.01|4671.41|48
1641876860000|2022-01-11 04:54:20|||||||||4
1641876870000|2022-01-11 04:54:30|4671.76|4671.16|4671.51|4670.91|4671.76|4671.16|4671.51|4670.91|27
1641876890000|2022-01-11 04:54:50|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|15
1641876900000|2022-01-11 04:55:00|||||||||3
1641876910000|2022-01-11 04:55:10|4671.63|4671.03|4671.26|4670.66|4671.76|4671.16|4671.26|4670.66|30
1641876920000|2022-01-11 04:55:20|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|4670.76|4670.16|37
1641876930000|2022-01-11 04:55:30|4670.88|4670.28|4670.76|4670.16|4671.01|4670.41|4670.76|4670.16|11
1641876940000|2022-01-11 04:55:40|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|27
1641876950000|2022-01-11 04:55:50|||||||||3
1641876960000|2022-01-11 04:56:00|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|4670.51|4669.91|34
1641876980000|2022-01-11 04:56:20|4670.51|4669.91|4670.51|4669.91|4670.63|4670.03|4670.51|4669.91|10
1641876990000|2022-01-11 04:56:30|4670.26|4669.66|4670.51|4669.91|4670.51|4669.91|4670.26|4669.66|9
1641877000000|2022-01-11 04:56:40|4670.76|4670.16|4671.01|4670.41|4671.01|4670.41|4670.51|4669.91|12
1641877010000|2022-01-11 04:56:50|4671.13|4670.53|4671.51|4670.91|4671.51|4670.91|4671.13|4670.53|27
1641877020000|2022-01-11 04:57:00|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4
1641877030000|2022-01-11 04:57:10|4671.51|4670.91|4671.51|4670.91|4671.63|4671.03|4671.51|4670.91|13
1641877040000|2022-01-11 04:57:20|4671.38|4670.78|4671.01|4670.41|4671.38|4670.78|4670.88|4670.28|28
1641877060000|2022-01-11 04:57:40|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.01|4670.41|29
1641877080000|2022-01-11 04:58:00|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|11
1641877090000|2022-01-11 04:58:10|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.01|4670.41|18
1641877100000|2022-01-11 04:58:20|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|6
1641877110000|2022-01-11 04:58:30|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|6
1641877120000|2022-01-11 04:58:40|4671.01|4670.41|4671.01|4670.41|4671.13|4670.53|4671.01|4670.41|6
1641877130000|2022-01-11 04:58:50|4671.38|4670.78|4671.01|4670.41|4671.38|4670.78|4671.01|4670.41|18
1641877140000|2022-01-11 04:59:00|4670.88|4670.28|4670.26|4669.66|4670.88|4670.28|4670.26|4669.66|31
1641877150000|2022-01-11 04:59:10|4670.51|4669.91|4671.01|4670.41|4671.01|4670.41|4670.51|4669.91|3
1641877160000|2022-01-11 04:59:20|4670.88|4670.28|4670.88|4670.28|4670.88|4670.28|4670.88|4670.28|13
1641877170000|2022-01-11 04:59:30|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|0
1641877180000|2022-01-11 04:59:40|4671.26|4670.66|4671.01|4670.41|4671.26|4670.66|4671.01|4670.41|10
1641877190000|2022-01-11 04:59:50|4671.26|4670.66|4671.01|4670.41|4671.26|4670.66|4671.01|4670.41|1
1641877200000|2022-01-11 05:00:00|4671.13|4670.53|4671.51|4670.91|4671.51|4670.91|4670.76|4670.16|23
1641877210000|2022-01-11 05:00:10|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.01|4670.41|8
1641877220000|2022-01-11 05:00:20|4671.01|4670.41|4671.26|4670.66|4671.26|4670.66|4671.01|4670.41|41
1641877230000|2022-01-11 05:00:30|4671.51|4670.91|4671.26|4670.66|4671.51|4670.91|4671.26|4670.66|11
1641877240000|2022-01-11 05:00:40|4671.01|4670.41|4671.26|4670.66|4671.26|4670.66|4671.01|4670.41|19
1641877250000|2022-01-11 05:00:50|4671.51|4670.91|4671.26|4670.66|4671.51|4670.91|4671.26|4670.66|3
1641877260000|2022-01-11 05:01:00|4671.01|4670.41|4671.01|4670.41|4671.26|4670.66|4671.01|4670.41|18
1641877270000|2022-01-11 05:01:10|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|15
1641877280000|2022-01-11 05:01:20|4671.01|4670.41|4671.01|4670.41|4671.26|4670.66|4671.01|4670.41|4
1641877290000|2022-01-11 05:01:30|4671.13|4670.53|4671.01|4670.41|4671.26|4670.66|4671.01|4670.41|1
1641877300000|2022-01-11 05:01:40|||||||||1
1641877310000|2022-01-11 05:01:50|4671.13|4670.53|4671.01|4670.41|4671.26|4670.66|4671.01|4670.41|4
1641877320000|2022-01-11 05:02:00|4671.13|4670.53|4670.76|4670.16|4671.13|4670.53|4670.76|4670.16|17
1641877330000|2022-01-11 05:02:10|4671.01|4670.41|4670.76|4670.16|4671.01|4670.41|4670.76|4670.16|41
1641877340000|2022-01-11 05:02:20|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|8
1641877350000|2022-01-11 05:02:30|4670.38|4669.78|4670.26|4669.66|4670.38|4669.78|4670.26|4669.66|5
1641877360000|2022-01-11 05:02:40|4670.13|4669.53|4670.26|4669.66|4670.26|4669.66|4670.01|4669.41|58
1641877370000|2022-01-11 05:02:50|4670.38|4669.78|4670.63|4670.03|4671.01|4670.41|4670.38|4669.78|100
1641877380000|2022-01-11 05:03:00|4670.51|4669.91|4670.76|4670.16|4670.76|4670.16|4670.51|4669.91|11
1641877390000|2022-01-11 05:03:10|4671.01|4670.41|4671.01|4670.41|4671.26|4670.66|4671.01|4670.41|32
1641877400000|2022-01-11 05:03:20|4671.13|4670.53|4671.01|4670.41|4671.13|4670.53|4671.01|4670.41|3
1641877410000|2022-01-11 05:03:30|4670.76|4670.16|4670.76|4670.16|4671.01|4670.41|4670.76|4670.16|20
1641877420000|2022-01-11 05:03:40|4670.88|4670.28|4671.01|4670.41|4671.01|4670.41|4670.88|4670.28|6
1641877430000|2022-01-11 05:03:50|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|2
1641877440000|2022-01-11 05:04:00|4671.51|4670.91|4672.76|4672.16|4673.01|4672.41|4671.51|4670.91|139
1641877450000|2022-01-11 05:04:10|4672.88|4672.28|4673.01|4672.41|4673.01|4672.41|4672.76|4672.16|31
1641877460000|2022-01-11 05:04:20|4672.88|4672.28|4673.26|4672.66|4673.26|4672.66|4672.76|4672.16|24
1641877470000|2022-01-11 05:04:30|4672.76|4672.16|4672.51|4671.91|4672.88|4672.28|4672.51|4671.91|240
1641877480000|2022-01-11 05:04:40|4673.13|4672.53|4673.13|4672.53|4673.26|4672.66|4673.01|4672.41|21
1641877490000|2022-01-11 05:04:50|4673.26|4672.66|4672.26|4671.66|4673.26|4672.66|4672.26|4671.66|124
1641877500000|2022-01-11 05:05:00|4672.01|4671.41|4672.26|4671.66|4672.26|4671.66|4672.01|4671.41|16
1641877510000|2022-01-11 05:05:10|4672.51|4671.91|4672.51|4671.91|4672.63|4672.03|4672.26|4671.66|14
1641877520000|2022-01-11 05:05:20|4672.26|4671.66|4673.13|4672.53|4673.26|4672.66|4672.26|4671.66|64
1641877530000|2022-01-11 05:05:30|4673.01|4672.41|4672.51|4671.91|4673.13|4672.53|4672.51|4671.91|27
1641877540000|2022-01-11 05:05:40|4672.26|4671.66|4672.51|4671.91|4672.51|4671.91|4672.01|4671.41|145
1641877550000|2022-01-11 05:05:50|4672.76|4672.16|4672.63|4672.03|4672.76|4672.16|4672.51|4671.91|6
1641877560000|2022-01-11 05:06:00|4672.51|4671.91|4672.51|4671.91|4672.76|4672.16|4672.51|4671.91|24
1641877570000|2022-01-11 05:06:10|4672.26|4671.66|4672.26|4671.66|4672.26|4671.66|4672.26|4671.66|5
1641877580000|2022-01-11 05:06:20|4672.01|4671.41|4672.26|4671.66|4672.26|4671.66|4672.01|4671.41|10
1641877590000|2022-01-11 05:06:30|4672.13|4671.53|4672.01|4671.41|4672.26|4671.66|4672.01|4671.41|30
1641877600000|2022-01-11 05:06:40|4672.13|4671.53|4672.26|4671.66|4672.26|4671.66|4672.01|4671.41|26
1641877610000|2022-01-11 05:06:50|4672.13|4671.53|4672.26|4671.66|4672.51|4671.91|4672.01|4671.41|19
1641877620000|2022-01-11 05:07:00|4672.01|4671.41|4673.01|4672.41|4673.01|4672.41|4672.01|4671.41|29
1641877630000|2022-01-11 05:07:10|||||||||5
1641877640000|2022-01-11 05:07:20|4672.76|4672.16|4672.88|4672.28|4673.01|4672.41|4672.76|4672.16|15
1641877650000|2022-01-11 05:07:30|4672.76|4672.16|4672.76|4672.16|4673.01|4672.41|4672.76|4672.16|6
1641877660000|2022-01-11 05:07:40|4672.88|4672.28|4673.13|4672.53|4673.26|4672.66|4672.88|4672.28|22
1641877670000|2022-01-11 05:07:50|4673.01|4672.41|4673.51|4672.91|4673.51|4672.91|4673.01|4672.41|20
1641877680000|2022-01-11 05:08:00|4673.26|4672.66|4673.51|4672.91|4673.76|4673.16|4673.26|4672.66|37
1641877690000|2022-01-11 05:08:10|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|4673.51|4672.91|22
1641877700000|2022-01-11 05:08:20|4673.63|4673.03|4673.76|4673.16|4673.76|4673.16|4673.51|4672.91|18
1641877710000|2022-01-11 05:08:30|4673.51|4672.91|4673.51|4672.91|4673.51|4672.91|4673.26|4672.66|30
1641877720000|2022-01-11 05:08:40|4673.63|4673.03|4673.26|4672.66|4673.63|4673.03|4673.26|4672.66|12
1641877730000|2022-01-11 05:08:50|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|90
1641877740000|2022-01-11 05:09:00|4673.26|4672.66|4673.26|4672.66|4673.51|4672.91|4673.26|4672.66|215
1641877750000|2022-01-11 05:09:10|4672.26|4671.66|4672.01|4671.41|4672.26|4671.66|4672.01|4671.41|81
1641877760000|2022-01-11 05:09:20|4671.88|4671.28|4672.26|4671.66|4672.26|4671.66|4671.88|4671.28|54
1641877770000|2022-01-11 05:09:30|4672.01|4671.41|4672.26|4671.66|4672.26|4671.66|4672.01|4671.41|25
1641877780000|2022-01-11 05:09:40|4672.13|4671.53|4671.76|4671.16|4672.13|4671.53|4671.76|4671.16|26
1641877790000|2022-01-11 05:09:50|4671.51|4670.91|4671.01|4670.41|4671.51|4670.91|4671.01|4670.41|50
1641877800000|2022-01-11 05:10:00|4671.26|4670.66|4671.01|4670.41|4671.26|4670.66|4670.76|4670.16|52
1641877810000|2022-01-11 05:10:10|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|63
1641877820000|2022-01-11 05:10:20|4671.01|4670.41|4671.01|4670.41|4671.26|4670.66|4670.76|4670.16|49
1641877830000|2022-01-11 05:10:30|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.13|4670.53|4
1641877840000|2022-01-11 05:10:40|4671.01|4670.41|4671.26|4670.66|4671.51|4670.91|4671.01|4670.41|54
1641877850000|2022-01-11 05:10:50|4671.13|4670.53|4671.01|4670.41|4671.26|4670.66|4670.88|4670.28|40
1641877860000|2022-01-11 05:11:00|4670.88|4670.28|4671.01|4670.41|4671.13|4670.53|4670.76|4670.16|13
1641877870000|2022-01-11 05:11:10|4670.88|4670.28|4670.76|4670.16|4671.01|4670.41|4670.51|4669.91|42
1641877880000|2022-01-11 05:11:20|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|4
1641877890000|2022-01-11 05:11:30|4670.88|4670.28|4670.76|4670.16|4670.88|4670.28|4670.76|4670.16|3
1641877900000|2022-01-11 05:11:40|4671.01|4670.41|4670.63|4670.03|4671.01|4670.41|4670.63|4670.03|19
1641877910000|2022-01-11 05:11:50|4670.76|4670.16|4670.26|4669.66|4670.76|4670.16|4670.26|4669.66|11
1641877920000|2022-01-11 05:12:00|4670.38|4669.78|4670.88|4670.28|4670.88|4670.28|4670.38|4669.78|36
1641877930000|2022-01-11 05:12:10|4671.01|4670.41|4670.76|4670.16|4671.13|4670.53|4670.76|4670.16|72
1641877940000|2022-01-11 05:12:20|4670.88|4670.28|4671.01|4670.41|4671.13|4670.53|4670.88|4670.28|6
1641877950000|2022-01-11 05:12:30|4671.13|4670.53|4671.01|4670.41|4671.13|4670.53|4671.01|4670.41|9
1641877960000|2022-01-11 05:12:40|4670.76|4670.16|4671.01|4670.41|4671.01|4670.41|4670.63|4670.03|33
1641877970000|2022-01-11 05:12:50|||||||||12
1641877980000|2022-01-11 05:13:00|4671.26|4670.66|4670.76|4670.16|4671.26|4670.66|4670.76|4670.16|18
1641878000000|2022-01-11 05:13:20|||||||||9
1641878010000|2022-01-11 05:13:30|4670.88|4670.28|4670.76|4670.16|4670.88|4670.28|4670.76|4670.16|13
1641878020000|2022-01-11 05:13:40|4670.51|4669.91|4670.01|4669.41|4670.51|4669.91|4670.01|4669.41|37
1641878030000|2022-01-11 05:13:50|4670.13|4669.53|4670.13|4669.53|4670.26|4669.66|4670.01|4669.41|18
1641878040000|2022-01-11 05:14:00|4670.26|4669.66|4670.01|4669.41|4670.26|4669.66|4670.01|4669.41|8
1641878050000|2022-01-11 05:14:10|||||||||13
1641878060000|2022-01-11 05:14:20|||||||||8
1641878070000|2022-01-11 05:14:30|4670.13|4669.53|4670.51|4669.91|4670.51|4669.91|4670.13|4669.53|20
1641878080000|2022-01-11 05:14:40|4670.38|4669.78|4670.51|4669.91|4670.51|4669.91|4670.38|4669.78|1
1641878090000|2022-01-11 05:14:50|4670.76|4670.16|4670.26|4669.66|4670.76|4670.16|4670.26|4669.66|35
1641878100000|2022-01-11 05:15:00|4669.88|4669.28|4669.88|4669.28|4670.01|4669.41|4669.76|4669.16|25
1641878110000|2022-01-11 05:15:10|4669.76|4669.16|4668.76|4668.16|4669.76|4669.16|4668.76|4668.16|77
1641878120000|2022-01-11 05:15:20|4668.51|4667.91|4668.76|4668.16|4669.01|4668.41|4668.51|4667.91|40
1641878130000|2022-01-11 05:15:30|4668.88|4668.28|4669.13|4668.53|4669.26|4668.66|4668.88|4668.28|27
1641878140000|2022-01-11 05:15:40|4669.26|4668.66|4669.01|4668.41|4669.26|4668.66|4669.01|4668.41|17
1641878150000|2022-01-11 05:15:50|4669.13|4668.53|4669.26|4668.66|4669.26|4668.66|4669.01|4668.41|4
1641878160000|2022-01-11 05:16:00|4669.38|4668.78|4670.01|4669.41|4670.01|4669.41|4669.38|4668.78|17
1641878170000|2022-01-11 05:16:10|4670.13|4669.53|4670.01|4669.41|4670.26|4669.66|4670.01|4669.41|93
1641878180000|2022-01-11 05:16:20|||||||||1
1641878190000|2022-01-11 05:16:30|4670.26|4669.66|4670.51|4669.91|4670.51|4669.91|4670.26|4669.66|18
1641878200000|2022-01-11 05:16:40|4670.26|4669.66|4670.51|4669.91|4670.51|4669.91|4670.26|4669.66|23
1641878210000|2022-01-11 05:16:50|4670.63|4670.03|4670.76|4670.16|4671.01|4670.41|4670.63|4670.03|30
1641878220000|2022-01-11 05:17:00|4670.63|4670.03|4670.76|4670.16|4670.76|4670.16|4670.51|4669.91|7
1641878230000|2022-01-11 05:17:10|4670.63|4670.03|4670.26|4669.66|4670.76|4670.16|4670.26|4669.66|28
1641878240000|2022-01-11 05:17:20|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|4669.88|4669.28|19
1641878250000|2022-01-11 05:17:30|4669.88|4669.28|4670.26|4669.66|4670.26|4669.66|4669.88|4669.28|13
1641878270000|2022-01-11 05:17:50|4670.51|4669.91|4670.26|4669.66|4670.51|4669.91|4670.26|4669.66|6
1641878280000|2022-01-11 05:18:00|||||||||8
1641878290000|2022-01-11 05:18:10|4670.13|4669.53|4669.26|4668.66|4670.13|4669.53|4669.26|4668.66|25
1641878300000|2022-01-11 05:18:20|4669.13|4668.53|4669.26|4668.66|4669.26|4668.66|4669.01|4668.41|19
1641878330000|2022-01-11 05:18:50|||||||||5
1641878340000|2022-01-11 05:19:00|4669.51|4668.91|4669.26|4668.66|4669.51|4668.91|4669.26|4668.66|12
1641878350000|2022-01-11 05:19:10|4669.38|4668.78|4669.13|4668.53|4669.51|4668.91|4669.13|4668.53|19
1641878360000|2022-01-11 05:19:20|4669.01|4668.41|4669.26|4668.66|4669.51|4668.91|4669.01|4668.41|28
1641878370000|2022-01-11 05:19:30|4669.51|4668.91|4669.26|4668.66|4669.51|4668.91|4669.26|4668.66|23
1641878380000|2022-01-11 05:19:40|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|4669.38|4668.78|8
1641878390000|2022-01-11 05:19:50|4669.38|4668.78|4669.26|4668.66|4669.51|4668.91|4669.26|4668.66|16
1641878400000|2022-01-11 05:20:00|4669.51|4668.91|4669.51|4668.91|4669.76|4669.16|4669.51|4668.91|50
1641878410000|2022-01-11 05:20:10|||||||||13
1641878420000|2022-01-11 05:20:20|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|4669.01|4668.41|19
1641878430000|2022-01-11 05:20:30|4669.13|4668.53|4669.01|4668.41|4669.26|4668.66|4669.01|4668.41|10
1641878440000|2022-01-11 05:20:40|4669.26|4668.66|4669.51|4668.91|4669.51|4668.91|4669.26|4668.66|18
1641878450000|2022-01-11 05:20:50|4669.76|4669.16|4669.51|4668.91|4669.76|4669.16|4669.51|4668.91|4
1641878460000|2022-01-11 05:21:00|4669.63|4669.03|4669.63|4669.03|4669.76|4669.16|4669.63|4669.03|7
1641878470000|2022-01-11 05:21:10|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|4669.63|4669.03|0
1641878480000|2022-01-11 05:21:20|4669.88|4669.28|4669.76|4669.16|4670.01|4669.41|4669.76|4669.16|24
1641878490000|2022-01-11 05:21:30|4669.63|4669.03|4669.76|4669.16|4669.76|4669.16|4669.63|4669.03|1
1641878500000|2022-01-11 05:21:40|||||||||8
1641878510000|2022-01-11 05:21:50|4669.63|4669.03|4669.26|4668.66|4669.76|4669.16|4669.26|4668.66|17
1641878520000|2022-01-11 05:22:00|4669.13|4668.53|4669.26|4668.66|4669.38|4668.78|4669.01|4668.41|11
1641878530000|2022-01-11 05:22:10|||||||||4
1641878540000|2022-01-11 05:22:20|4669.01|4668.41|4669.01|4668.41|4669.01|4668.41|4669.01|4668.41|7
1641878550000|2022-01-11 05:22:30|4668.88|4668.28|4669.26|4668.66|4669.26|4668.66|4668.76|4668.16|11
1641878560000|2022-01-11 05:22:40|4669.51|4668.91|4669.76|4669.16|4669.76|4669.16|4669.51|4668.91|9
1641878570000|2022-01-11 05:22:50|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|2
1641878580000|2022-01-11 05:23:00|4669.38|4668.78|4669.76|4669.16|4669.76|4669.16|4669.38|4668.78|8
1641878590000|2022-01-11 05:23:10|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|6
1641878600000|2022-01-11 05:23:20|4669.76|4669.16|4669.63|4669.03|4669.76|4669.16|4669.51|4668.91|12
1641878610000|2022-01-11 05:23:30|4669.51|4668.91|4669.51|4668.91|4669.63|4669.03|4669.26|4668.66|11
1641878620000|2022-01-11 05:23:40|4669.38|4668.78|4669.26|4668.66|4669.38|4668.78|4669.26|4668.66|0
1641878630000|2022-01-11 05:23:50|4669.13|4668.53|4669.26|4668.66|4669.26|4668.66|4669.13|4668.53|10
1641878640000|2022-01-11 05:24:00|4669.01|4668.41|4669.13|4668.53|4669.26|4668.66|4669.01|4668.41|15
1641878650000|2022-01-11 05:24:10|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|4669.01|4668.41|2
1641878660000|2022-01-11 05:24:20|4669.51|4668.91|4669.26|4668.66|4669.51|4668.91|4669.26|4668.66|4
1641878670000|2022-01-11 05:24:30|4669.13|4668.53|4669.26|4668.66|4669.26|4668.66|4669.13|4668.53|2
1641878680000|2022-01-11 05:24:40|4669.13|4668.53|4668.76|4668.16|4669.13|4668.53|4668.76|4668.16|3
1641878690000|2022-01-11 05:24:50|4669.01|4668.41|4668.63|4668.03|4669.01|4668.41|4668.51|4667.91|33
1641878700000|2022-01-11 05:25:00|4668.76|4668.16|4668.76|4668.16|4668.76|4668.16|4668.51|4667.91|19
1641878710000|2022-01-11 05:25:10|4668.63|4668.03|4668.76|4668.16|4668.76|4668.16|4668.63|4668.03|6
1641878720000|2022-01-11 05:25:20|4668.63|4668.03|4668.63|4668.03|4668.63|4668.03|4668.63|4668.03|14
1641878730000|2022-01-11 05:25:30|4668.51|4667.91|4668.76|4668.16|4668.76|4668.16|4668.51|4667.91|1
1641878740000|2022-01-11 05:25:40|4669.01|4668.41|4669.76|4669.16|4669.76|4669.16|4669.01|4668.41|36
1641878750000|2022-01-11 05:25:50|4670.01|4669.41|4671.26|4670.66|4672.01|4671.41|4670.01|4669.41|283
1641878760000|2022-01-11 05:26:00|4671.13|4670.53|4671.01|4670.41|4671.13|4670.53|4670.76|4670.16|39
1641878770000|2022-01-11 05:26:10|4671.13|4670.53|4671.13|4670.53|4671.26|4670.66|4670.76|4670.16|16
1641878780000|2022-01-11 05:26:20|4671.01|4670.41|4671.51|4670.91|4671.76|4671.16|4671.01|4670.41|29
1641878790000|2022-01-11 05:26:30|4671.38|4670.78|4671.26|4670.66|4671.63|4671.03|4671.26|4670.66|49
1641878800000|2022-01-11 05:26:40|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|25
1641878810000|2022-01-11 05:26:50|4671.38|4670.78|4671.76|4671.16|4671.76|4671.16|4671.38|4670.78|5
1641878820000|2022-01-11 05:27:00|4671.63|4671.03|4671.38|4670.78|4671.76|4671.16|4671.38|4670.78|19
1641878830000|2022-01-11 05:27:10|4671.26|4670.66|4671.01|4670.41|4671.26|4670.66|4670.76|4670.16|18
1641878840000|2022-01-11 05:27:20|4670.88|4670.28|4670.76|4670.16|4670.88|4670.28|4670.76|4670.16|8
1641878850000|2022-01-11 05:27:30|4671.01|4670.41|4671.26|4670.66|4671.26|4670.66|4671.01|4670.41|18
1641878860000|2022-01-11 05:27:40|4671.51|4670.91|4671.01|4670.41|4671.51|4670.91|4671.01|4670.41|12
1641878870000|2022-01-11 05:27:50|4670.88|4670.28|4670.88|4670.28|4671.01|4670.41|4670.76|4670.16|11
1641878880000|2022-01-11 05:28:00|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|4670.51|4669.91|7
1641878890000|2022-01-11 05:28:10|4671.13|4670.53|4671.01|4670.41|4671.26|4670.66|4671.01|4670.41|42
1641878900000|2022-01-11 05:28:20|4670.76|4670.16|4671.01|4670.41|4671.01|4670.41|4670.76|4670.16|7
1641878920000|2022-01-11 05:28:40|4670.88|4670.28|4671.01|4670.41|4671.01|4670.41|4670.76|4670.16|8
1641878930000|2022-01-11 05:28:50|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|7
1641878940000|2022-01-11 05:29:00|4670.63|4670.03|4670.76|4670.16|4670.76|4670.16|4670.63|4670.03|5
1641878950000|2022-01-11 05:29:10|4670.51|4669.91|4670.76|4670.16|4670.76|4670.16|4670.51|4669.91|9
1641878960000|2022-01-11 05:29:20|4670.63|4670.03|4670.76|4670.16|4670.76|4670.16|4670.51|4669.91|22
1641878970000|2022-01-11 05:29:30|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|5
1641878980000|2022-01-11 05:29:40|4670.88|4670.28|4670.76|4670.16|4670.88|4670.28|4670.76|4670.16|2
1641878990000|2022-01-11 05:29:50|4670.51|4669.91|4670.26|4669.66|4670.51|4669.91|4670.26|4669.66|9
1641879000000|2022-01-11 05:30:00|4670.01|4669.41|4671.01|4670.41|4671.01|4670.41|4670.01|4669.41|35
1641879010000|2022-01-11 05:30:10|4671.26|4670.66|4671.26|4670.66|4671.51|4670.91|4671.01|4670.41|76
1641879020000|2022-01-11 05:30:20|||||||||15
1641879040000|2022-01-11 05:30:40|4671.13|4670.53|4671.01|4670.41|4671.26|4670.66|4671.01|4670.41|19
1641879050000|2022-01-11 05:30:50|4671.26|4670.66|4671.51|4670.91|4671.51|4670.91|4671.26|4670.66|7
1641879060000|2022-01-11 05:31:00|4671.63|4671.03|4671.51|4670.91|4671.76|4671.16|4671.38|4670.78|43
1641879070000|2022-01-11 05:31:10|4671.26|4670.66|4670.76|4670.16|4671.26|4670.66|4670.76|4670.16|13
1641879080000|2022-01-11 05:31:20|4671.01|4670.41|4671.01|4670.41|4671.13|4670.53|4670.88|4670.28|28
1641879090000|2022-01-11 05:31:30|4671.38|4670.78|4671.13|4670.53|4671.76|4671.16|4671.01|4670.41|27
1641879100000|2022-01-11 05:31:40|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|0
1641879110000|2022-01-11 05:31:50|4671.13|4670.53|4671.13|4670.53|4671.13|4670.53|4671.13|4670.53|4
1641879120000|2022-01-11 05:32:00|4671.01|4670.41|4671.01|4670.41|4671.26|4670.66|4671.01|4670.41|2
1641879130000|2022-01-11 05:32:10|4670.88|4670.28|4671.01|4670.41|4671.01|4670.41|4670.51|4669.91|22
1641879140000|2022-01-11 05:32:20|4670.76|4670.16|4671.01|4670.41|4671.01|4670.41|4670.76|4670.16|9
1641879150000|2022-01-11 05:32:30|4670.88|4670.28|4670.76|4670.16|4671.01|4670.41|4670.76|4670.16|5
1641879160000|2022-01-11 05:32:40|4670.63|4670.03|4670.26|4669.66|4670.63|4670.03|4670.26|4669.66|7
1641879170000|2022-01-11 05:32:50|4670.38|4669.78|4670.51|4669.91|4670.51|4669.91|4670.38|4669.78|5
1641879180000|2022-01-11 05:33:00|4670.38|4669.78|4670.51|4669.91|4670.51|4669.91|4670.26|4669.66|9
1641879190000|2022-01-11 05:33:10|4670.63|4670.03|4670.63|4670.03|4670.63|4670.03|4670.51|4669.91|9
1641879200000|2022-01-11 05:33:20|4670.51|4669.91|4670.26|4669.66|4670.51|4669.91|4670.26|4669.66|4
1641879210000|2022-01-11 05:33:30|4670.13|4669.53|4670.51|4669.91|4670.51|4669.91|4670.13|4669.53|6
1641879220000|2022-01-11 05:33:40|4670.26|4669.66|4670.26|4669.66|4670.51|4669.91|4670.26|4669.66|3
1641879230000|2022-01-11 05:33:50|||||||||1
1641879240000|2022-01-11 05:34:00|4670.51|4669.91|4670.63|4670.03|4670.63|4670.03|4670.51|4669.91|13
1641879250000|2022-01-11 05:34:10|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|4670.26|4669.66|7
1641879260000|2022-01-11 05:34:20|4670.38|4669.78|4670.38|4669.78|4670.51|4669.91|4670.26|4669.66|5
1641879270000|2022-01-11 05:34:30|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|0
1641879280000|2022-01-11 05:34:40|4670.76|4670.16|4670.51|4669.91|4670.76|4670.16|4670.51|4669.91|11
1641879290000|2022-01-11 05:34:50|4670.63|4670.03|4671.38|4670.78|4671.38|4670.78|4670.63|4670.03|41
1641879300000|2022-01-11 05:35:00|4671.51|4670.91|4671.26|4670.66|4671.51|4670.91|4671.26|4670.66|13
1641879310000|2022-01-11 05:35:10|4671.76|4671.16|4672.01|4671.41|4672.01|4671.41|4671.76|4671.16|22
1641879320000|2022-01-11 05:35:20|4672.26|4671.66|4671.76|4671.16|4672.51|4671.91|4671.76|4671.16|56
1641879330000|2022-01-11 05:35:30|4671.63|4671.03|4671.63|4671.03|4671.63|4671.03|4671.63|4671.03|11
1641879340000|2022-01-11 05:35:40|4671.51|4670.91|4671.26|4670.66|4671.51|4670.91|4671.26|4670.66|13
1641879350000|2022-01-11 05:35:50|4671.13|4670.53|4671.26|4670.66|4671.26|4670.66|4671.13|4670.53|3
1641879360000|2022-01-11 05:36:00|4671.38|4670.78|4671.13|4670.53|4671.51|4670.91|4671.01|4670.41|7
1641879370000|2022-01-11 05:36:10|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|0
1641879390000|2022-01-11 05:36:30|4671.51|4670.91|4671.26|4670.66|4671.51|4670.91|4671.26|4670.66|13
1641879400000|2022-01-11 05:36:40|4671.13|4670.53|4670.76|4670.16|4671.13|4670.53|4670.76|4670.16|11
1641879410000|2022-01-11 05:36:50|4671.01|4670.41|4670.51|4669.91|4671.01|4670.41|4670.51|4669.91|9
1641879420000|2022-01-11 05:37:00|4670.38|4669.78|4670.26|4669.66|4670.38|4669.78|4670.13|4669.53|17
1641879430000|2022-01-11 05:37:10|4670.13|4669.53|4670.01|4669.41|4670.26|4669.66|4669.76|4669.16|16
1641879450000|2022-01-11 05:37:30|4670.26|4669.66|4670.01|4669.41|4670.38|4669.78|4670.01|4669.41|25
1641879460000|2022-01-11 05:37:40|||||||||1
1641879470000|2022-01-11 05:37:50|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|15
1641879480000|2022-01-11 05:38:00|4670.01|4669.41|4669.76|4669.16|4670.01|4669.41|4669.76|4669.16|21
1641879490000|2022-01-11 05:38:10|4669.63|4669.03|4669.76|4669.16|4669.76|4669.16|4669.63|4669.03|1
1641879500000|2022-01-11 05:38:20|||||||||2
1641879510000|2022-01-11 05:38:30|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|34
1641879520000|2022-01-11 05:38:40|||||||||1
1641879530000|2022-01-11 05:38:50|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|9
1641879540000|2022-01-11 05:39:00|4670.01|4669.41|4669.76|4669.16|4670.01|4669.41|4669.76|4669.16|31
1641879550000|2022-01-11 05:39:10|4669.63|4669.03|4669.76|4669.16|4669.76|4669.16|4669.51|4668.91|8
1641879560000|2022-01-11 05:39:20|4669.63|4669.03|4669.51|4668.91|4669.76|4669.16|4669.51|4668.91|43
1641879570000|2022-01-11 05:39:30|4669.38|4668.78|4669.26|4668.66|4669.38|4668.78|4669.01|4668.41|18
1641879580000|2022-01-11 05:39:40|4669.01|4668.41|4669.01|4668.41|4669.26|4668.66|4669.01|4668.41|9
1641879590000|2022-01-11 05:39:50|4669.13|4668.53|4669.26|4668.66|4669.26|4668.66|4669.01|4668.41|11
1641879600000|2022-01-11 05:40:00|4669.38|4668.78|4669.38|4668.78|4669.51|4668.91|4669.38|4668.78|15
1641879610000|2022-01-11 05:40:10|4669.51|4668.91|4669.26|4668.66|4669.51|4668.91|4669.01|4668.41|34
1641879620000|2022-01-11 05:40:20|4669.01|4668.41|4669.01|4668.41|4669.01|4668.41|4669.01|4668.41|14
1641879630000|2022-01-11 05:40:30|||||||||18
1641879640000|2022-01-11 05:40:40|4668.88|4668.28|4669.26|4668.66|4669.26|4668.66|4668.88|4668.28|29
1641879650000|2022-01-11 05:40:50|||||||||1
1641879660000|2022-01-11 05:41:00|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|16
1641879670000|2022-01-11 05:41:10|4669.38|4668.78|4669.51|4668.91|4669.51|4668.91|4669.26|4668.66|7
1641879680000|2022-01-11 05:41:20|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|2
1641879690000|2022-01-11 05:41:30|4669.63|4669.03|4669.76|4669.16|4669.76|4669.16|4669.51|4668.91|13
1641879700000|2022-01-11 05:41:40|||||||||1
1641879710000|2022-01-11 05:41:50|4669.63|4669.03|4669.76|4669.16|4669.76|4669.16|4669.63|4669.03|5
1641879720000|2022-01-11 05:42:00|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|12
1641879730000|2022-01-11 05:42:10|||||||||14
1641879740000|2022-01-11 05:42:20|4670.26|4669.66|4669.76|4669.16|4670.26|4669.66|4669.76|4669.16|15
1641879750000|2022-01-11 05:42:30|||||||||1
1641879760000|2022-01-11 05:42:40|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|8
1641879770000|2022-01-11 05:42:50|4669.76|4669.16|4669.63|4669.03|4669.76|4669.16|4669.63|4669.03|13
1641879780000|2022-01-11 05:43:00|4669.51|4668.91|4669.76|4669.16|4669.76|4669.16|4669.51|4668.91|4
1641879790000|2022-01-11 05:43:10|4669.63|4669.03|4669.63|4669.03|4669.76|4669.16|4669.63|4669.03|3
1641879800000|2022-01-11 05:43:20|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|1
1641879810000|2022-01-11 05:43:30|4669.88|4669.28|4670.01|4669.41|4670.01|4669.41|4669.88|4669.28|10
1641879820000|2022-01-11 05:43:40|4669.88|4669.28|4669.76|4669.16|4669.88|4669.28|4669.76|4669.16|9
1641879830000|2022-01-11 05:43:50|4670.01|4669.41|4669.76|4669.16|4670.01|4669.41|4669.76|4669.16|9
1641879840000|2022-01-11 05:44:00|4669.63|4669.03|4670.01|4669.41|4670.01|4669.41|4669.63|4669.03|15
1641879850000|2022-01-11 05:44:10|4670.13|4669.53|4670.26|4669.66|4670.51|4669.91|4670.13|4669.53|10
1641879860000|2022-01-11 05:44:20|||||||||2
1641879870000|2022-01-11 05:44:30|4670.13|4669.53|4670.26|4669.66|4670.26|4669.66|4670.01|4669.41|27
1641879880000|2022-01-11 05:44:40|4670.13|4669.53|4670.26|4669.66|4670.26|4669.66|4670.13|4669.53|4
1641879890000|2022-01-11 05:44:50|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|5
1641879900000|2022-01-11 05:45:00|4669.88|4669.28|4669.76|4669.16|4670.01|4669.41|4669.63|4669.03|14
1641879910000|2022-01-11 05:45:10|4669.63|4669.03|4669.51|4668.91|4669.76|4669.16|4669.51|4668.91|5
1641879920000|2022-01-11 05:45:20|4669.26|4668.66|4669.38|4668.78|4669.51|4668.91|4669.26|4668.66|11
1641879930000|2022-01-11 05:45:30|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|1
1641879940000|2022-01-11 05:45:40|4669.63|4669.03|4669.51|4668.91|4669.63|4669.03|4669.51|4668.91|2
1641879950000|2022-01-11 05:45:50|4669.63|4669.03|4669.51|4668.91|4669.63|4669.03|4669.51|4668.91|1
1641879960000|2022-01-11 05:46:00|4669.63|4669.03|4669.76|4669.16|4669.76|4669.16|4669.63|4669.03|6
1641879970000|2022-01-11 05:46:10|4669.88|4669.28|4669.51|4668.91|4669.88|4669.28|4669.51|4668.91|6
1641879980000|2022-01-11 05:46:20|4669.63|4669.03|4669.63|4669.03|4669.76|4669.16|4669.51|4668.91|3
1641879990000|2022-01-11 05:46:30|4669.51|4668.91|4669.63|4669.03|4669.63|4669.03|4669.51|4668.91|3
1641880000000|2022-01-11 05:46:40|4669.51|4668.91|4669.76|4669.16|4669.76|4669.16|4669.51|4668.91|1
1641880010000|2022-01-11 05:46:50|4669.63|4669.03|4669.26|4668.66|4669.63|4669.03|4669.26|4668.66|56
1641880020000|2022-01-11 05:47:00|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|14
1641880030000|2022-01-11 05:47:10|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|53
1641880040000|2022-01-11 05:47:20|||||||||1
1641880070000|2022-01-11 05:47:50|4669.13|4668.53|4669.01|4668.41|4669.13|4668.53|4669.01|4668.41|14
1641880080000|2022-01-11 05:48:00|4669.13|4668.53|4669.01|4668.41|4669.26|4668.66|4669.01|4668.41|18
1641880090000|2022-01-11 05:48:10|4668.76|4668.16|4668.76|4668.16|4668.76|4668.16|4668.76|4668.16|63
1641880100000|2022-01-11 05:48:20|4668.88|4668.28|4668.76|4668.16|4668.88|4668.28|4668.76|4668.16|9
1641880120000|2022-01-11 05:48:40|||||||||6
1641880130000|2022-01-11 05:48:50|4668.88|4668.28|4668.76|4668.16|4668.88|4668.28|4668.76|4668.16|12
1641880140000|2022-01-11 05:49:00|4668.88|4668.28|4668.76|4668.16|4668.88|4668.28|4668.76|4668.16|21
1641880150000|2022-01-11 05:49:10|4668.51|4667.91|4668.26|4667.66|4668.51|4667.91|4668.26|4667.66|56
1641880160000|2022-01-11 05:49:20|4668.51|4667.91|4668.63|4668.03|4668.63|4668.03|4668.51|4667.91|37
1641880170000|2022-01-11 05:49:30|4668.76|4668.16|4668.51|4667.91|4668.76|4668.16|4668.51|4667.91|1
1641880180000|2022-01-11 05:49:40|4668.63|4668.03|4668.51|4667.91|4668.63|4668.03|4668.51|4667.91|15
1641880200000|2022-01-11 05:50:00|4668.76|4668.16|4669.01|4668.41|4669.01|4668.41|4668.76|4668.16|46
1641880210000|2022-01-11 05:50:10|4668.76|4668.16|4669.01|4668.41|4669.01|4668.41|4668.76|4668.16|8
1641880220000|2022-01-11 05:50:20|4668.76|4668.16|4669.01|4668.41|4669.01|4668.41|4668.76|4668.16|27
1641880230000|2022-01-11 05:50:30|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|4669.01|4668.41|34
1641880240000|2022-01-11 05:50:40|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|4669.26|4668.66|32
1641880250000|2022-01-11 05:50:50|4669.38|4668.78|4669.26|4668.66|4669.38|4668.78|4669.26|4668.66|1
1641880260000|2022-01-11 05:51:00|4669.51|4668.91|4669.76|4669.16|4669.76|4669.16|4669.51|4668.91|18
1641880270000|2022-01-11 05:51:10|4669.63|4669.03|4670.26|4669.66|4670.26|4669.66|4669.63|4669.03|48
1641880280000|2022-01-11 05:51:20|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|12
1641880290000|2022-01-11 05:51:30|4669.76|4669.16|4670.26|4669.66|4670.26|4669.66|4669.76|4669.16|14
1641880300000|2022-01-11 05:51:40|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|10
1641880310000|2022-01-11 05:51:50|||||||||2
1641880320000|2022-01-11 05:52:00|||||||||12
1641880330000|2022-01-11 05:52:10|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|4670.51|4669.91|22
1641880340000|2022-01-11 05:52:20|4670.63|4670.03|4670.76|4670.16|4670.76|4670.16|4670.63|4670.03|3
1641880350000|2022-01-11 05:52:30|4671.01|4670.41|4669.76|4669.16|4671.01|4670.41|4669.76|4669.16|119
1641880360000|2022-01-11 05:52:40|||||||||10
1641880380000|2022-01-11 05:53:00|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|19
1641880390000|2022-01-11 05:53:10|||||||||25
1641880400000|2022-01-11 05:53:20|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|8
1641880410000|2022-01-11 05:53:30|4669.51|4668.91|4669.26|4668.66|4669.63|4669.03|4669.26|4668.66|26
1641880420000|2022-01-11 05:53:40|||||||||2
1641880440000|2022-01-11 05:54:00|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|15
1641880460000|2022-01-11 05:54:20|4669.26|4668.66|4669.26|4668.66|4669.51|4668.91|4669.01|4668.41|42
1641880470000|2022-01-11 05:54:30|4669.01|4668.41|4669.13|4668.53|4669.26|4668.66|4669.01|4668.41|6
1641880480000|2022-01-11 05:54:40|4669.01|4668.41|4669.01|4668.41|4669.13|4668.53|4669.01|4668.41|1
1641880490000|2022-01-11 05:54:50|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|4
1641880500000|2022-01-11 05:55:00|4669.51|4668.91|4670.01|4669.41|4670.01|4669.41|4669.51|4668.91|15
1641880510000|2022-01-11 05:55:10|4669.88|4669.28|4669.51|4668.91|4670.01|4669.41|4669.51|4668.91|15
1641880520000|2022-01-11 05:55:20|4669.38|4668.78|4669.38|4668.78|4669.38|4668.78|4669.38|4668.78|2
1641880530000|2022-01-11 05:55:30|4669.51|4668.91|4669.76|4669.16|4669.76|4669.16|4669.38|4668.78|7
1641880540000|2022-01-11 05:55:40|||||||||5
1641880550000|2022-01-11 05:55:50|||||||||5
1641880560000|2022-01-11 05:56:00|4670.01|4669.41|4669.88|4669.28|4670.01|4669.41|4669.76|4669.16|6
1641880570000|2022-01-11 05:56:10|4669.76|4669.16|4669.76|4669.16|4669.88|4669.28|4669.76|4669.16|1
1641880580000|2022-01-11 05:56:20|4669.63|4669.03|4669.63|4669.03|4669.63|4669.03|4669.63|4669.03|34
1641880590000|2022-01-11 05:56:30|4669.51|4668.91|4669.76|4669.16|4669.76|4669.16|4669.51|4668.91|5
1641880600000|2022-01-11 05:56:40|4669.51|4668.91|4669.51|4668.91|4669.76|4669.16|4669.51|4668.91|5
1641880620000|2022-01-11 05:57:00|4669.76|4669.16|4669.63|4669.03|4669.76|4669.16|4669.51|4668.91|17
1641880630000|2022-01-11 05:57:10|4669.51|4668.91|4669.76|4669.16|4669.76|4669.16|4669.51|4668.91|2
1641880640000|2022-01-11 05:57:20|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|4669.88|4669.28|11
1641880650000|2022-01-11 05:57:30|4669.88|4669.28|4669.76|4669.16|4669.88|4669.28|4669.76|4669.16|1
1641880660000|2022-01-11 05:57:40|4669.88|4669.28|4670.01|4669.41|4670.01|4669.41|4669.76|4669.16|5
1641880670000|2022-01-11 05:57:50|4669.88|4669.28|4670.01|4669.41|4670.01|4669.41|4669.88|4669.28|13
1641880690000|2022-01-11 05:58:10|4670.26|4669.66|4669.76|4669.16|4670.26|4669.66|4669.76|4669.16|12
1641880700000|2022-01-11 05:58:20|4669.63|4669.03|4670.01|4669.41|4670.01|4669.41|4669.63|4669.03|6
1641880710000|2022-01-11 05:58:30|4670.26|4669.66|4670.51|4669.91|4670.51|4669.91|4670.26|4669.66|20
1641880720000|2022-01-11 05:58:40|4670.38|4669.78|4670.26|4669.66|4670.38|4669.78|4670.01|4669.41|29
1641880730000|2022-01-11 05:58:50|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|3
1641880740000|2022-01-11 05:59:00|4670.26|4669.66|4670.76|4670.16|4670.88|4670.28|4670.26|4669.66|22
1641880750000|2022-01-11 05:59:10|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|6
1641880760000|2022-01-11 05:59:20|4670.63|4670.03|4670.51|4669.91|4670.76|4670.16|4670.51|4669.91|6
1641880770000|2022-01-11 05:59:30|4670.63|4670.03|4670.26|4669.66|4670.63|4670.03|4670.26|4669.66|11
1641880780000|2022-01-11 05:59:40|4670.51|4669.91|4671.01|4670.41|4671.01|4670.41|4670.51|4669.91|13
1641880790000|2022-01-11 05:59:50|4670.88|4670.28|4670.26|4669.66|4670.88|4670.28|4670.26|4669.66|20
1641880800000|2022-01-11 06:00:00|4670.51|4669.91|4671.38|4670.78|4671.51|4670.91|4670.51|4669.91|146
1641880810000|2022-01-11 06:00:10|4671.26|4670.66|4670.51|4669.91|4671.51|4670.91|4670.51|4669.91|60
1641880820000|2022-01-11 06:00:20|4670.76|4670.16|4670.26|4669.66|4670.76|4670.16|4670.01|4669.41|52
1641880830000|2022-01-11 06:00:30|4670.51|4669.91|4671.01|4670.41|4671.01|4670.41|4670.51|4669.91|36
1641880840000|2022-01-11 06:00:40|4670.76|4670.16|4670.26|4669.66|4670.76|4670.16|4670.26|4669.66|9
1641880850000|2022-01-11 06:00:50|4670.38|4669.78|4670.26|4669.66|4670.38|4669.78|4670.26|4669.66|2
1641880860000|2022-01-11 06:01:00|4670.01|4669.41|4670.76|4670.16|4670.76|4670.16|4669.88|4669.28|41
1641880870000|2022-01-11 06:01:10|4671.01|4670.41|4670.63|4670.03|4671.01|4670.41|4670.51|4669.91|32
1641880880000|2022-01-11 06:01:20|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|5
1641880890000|2022-01-11 06:01:30|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|4671.01|4670.41|10
1641880900000|2022-01-11 06:01:40|4670.76|4670.16|4671.01|4670.41|4671.01|4670.41|4670.76|4670.16|10
1641880910000|2022-01-11 06:01:50|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.01|4670.41|11
1641880920000|2022-01-11 06:02:00|4671.51|4670.91|4671.51|4670.91|4672.01|4671.41|4671.38|4670.78|64
1641880930000|2022-01-11 06:02:10|4671.76|4671.16|4672.01|4671.41|4672.01|4671.41|4671.76|4671.16|14
1641880940000|2022-01-11 06:02:20|4671.88|4671.28|4671.76|4671.16|4671.88|4671.28|4671.51|4670.91|24
1641880950000|2022-01-11 06:02:30|4671.63|4671.03|4671.51|4670.91|4671.76|4671.16|4671.51|4670.91|6
1641880960000|2022-01-11 06:02:40|4671.26|4670.66|4671.26|4670.66|4671.51|4670.91|4671.26|4670.66|8
1641880970000|2022-01-11 06:02:50|4671.13|4670.53|4671.13|4670.53|4671.13|4670.53|4671.01|4670.41|2
1641880980000|2022-01-11 06:03:00|4671.26|4670.66|4671.51|4670.91|4671.51|4670.91|4671.13|4670.53|12
1641880990000|2022-01-11 06:03:10|4671.26|4670.66|4671.51|4670.91|4671.51|4670.91|4671.26|4670.66|8
1641881000000|2022-01-11 06:03:20|4671.38|4670.78|4670.88|4670.28|4671.38|4670.78|4670.88|4670.28|41
1641881010000|2022-01-11 06:03:30|4670.76|4670.16|4671.01|4670.41|4671.01|4670.41|4670.76|4670.16|4
1641881020000|2022-01-11 06:03:40|4670.63|4670.03|4670.38|4669.78|4670.76|4670.16|4670.26|4669.66|19
1641881030000|2022-01-11 06:03:50|4670.51|4669.91|4670.26|4669.66|4670.51|4669.91|4670.26|4669.66|20
1641881040000|2022-01-11 06:04:00|4670.38|4669.78|4670.01|4669.41|4670.38|4669.78|4670.01|4669.41|31
1641881050000|2022-01-11 06:04:10|4669.76|4669.16|4669.51|4668.91|4669.76|4669.16|4669.51|4668.91|17
1641881060000|2022-01-11 06:04:20|4669.26|4668.66|4669.01|4668.41|4669.26|4668.66|4669.01|4668.41|44
1641881070000|2022-01-11 06:04:30|4668.76|4668.16|4668.76|4668.16|4668.88|4668.28|4668.76|4668.16|24
1641881080000|2022-01-11 06:04:40|4668.63|4668.03|4667.76|4667.16|4668.63|4668.03|4667.76|4667.16|94
1641881090000|2022-01-11 06:04:50|4667.88|4667.28|4668.38|4667.78|4668.51|4667.91|4667.76|4667.16|39
1641881100000|2022-01-11 06:05:00|4668.26|4667.66|4668.76|4668.16|4668.76|4668.16|4668.26|4667.66|27
1641881110000|2022-01-11 06:05:10|4668.51|4667.91|4668.76|4668.16|4668.76|4668.16|4668.51|4667.91|22
1641881120000|2022-01-11 06:05:20|4669.01|4668.41|4668.76|4668.16|4669.01|4668.41|4668.76|4668.16|94
1641881130000|2022-01-11 06:05:30|4669.01|4668.41|4668.76|4668.16|4669.01|4668.41|4668.76|4668.16|61
1641881140000|2022-01-11 06:05:40|4668.51|4667.91|4668.01|4667.41|4668.51|4667.91|4667.88|4667.28|85
1641881150000|2022-01-11 06:05:50|4667.88|4667.28|4667.76|4667.16|4667.88|4667.28|4667.51|4666.91|26
1641881160000|2022-01-11 06:06:00|4668.01|4667.41|4667.63|4667.03|4668.01|4667.41|4667.63|4667.03|25
1641881170000|2022-01-11 06:06:10|4667.76|4667.16|4667.51|4666.91|4667.76|4667.16|4667.38|4666.78|28
1641881180000|2022-01-11 06:06:20|4667.26|4666.66|4667.26|4666.66|4667.26|4666.66|4667.26|4666.66|26
1641881190000|2022-01-11 06:06:30|4667.51|4666.91|4667.76|4667.16|4668.01|4667.41|4667.51|4666.91|53
1641881200000|2022-01-11 06:06:40|4668.01|4667.41|4668.01|4667.41|4668.26|4667.66|4668.01|4667.41|60
1641881210000|2022-01-11 06:06:50|4668.13|4667.53|4668.26|4667.66|4668.26|4667.66|4668.01|4667.41|41
1641881220000|2022-01-11 06:07:00|4668.51|4667.91|4668.38|4667.78|4668.51|4667.91|4668.38|4667.78|64
1641881230000|2022-01-11 06:07:10|4668.26|4667.66|4668.51|4667.91|4668.76|4668.16|4668.26|4667.66|9
1641881240000|2022-01-11 06:07:20|4668.63|4668.03|4669.01|4668.41|4669.01|4668.41|4668.51|4667.91|23
1641881250000|2022-01-11 06:07:30|4668.76|4668.16|4668.76|4668.16|4668.76|4668.16|4668.76|4668.16|14
1641881260000|2022-01-11 06:07:40|4668.88|4668.28|4669.01|4668.41|4669.01|4668.41|4668.76|4668.16|16
1641881270000|2022-01-11 06:07:50|||||||||6
1641881280000|2022-01-11 06:08:00|4668.88|4668.28|4669.01|4668.41|4669.01|4668.41|4668.88|4668.28|13
1641881290000|2022-01-11 06:08:10|4668.88|4668.28|4668.76|4668.16|4668.88|4668.28|4668.51|4667.91|23
1641881300000|2022-01-11 06:08:20|4669.01|4668.41|4669.01|4668.41|4669.01|4668.41|4668.76|4668.16|10
1641881310000|2022-01-11 06:08:30|4669.13|4668.53|4669.01|4668.41|4669.26|4668.66|4669.01|4668.41|22
1641881320000|2022-01-11 06:08:40|4669.13|4668.53|4669.01|4668.41|4669.26|4668.66|4669.01|4668.41|22
1641881330000|2022-01-11 06:08:50|4668.76|4668.16|4668.38|4667.78|4668.76|4668.16|4668.38|4667.78|27
1641881340000|2022-01-11 06:09:00|4668.51|4667.91|4669.13|4668.53|4669.26|4668.66|4668.26|4667.66|42
1641881350000|2022-01-11 06:09:10|4669.26|4668.66|4669.13|4668.53|4669.26|4668.66|4669.01|4668.41|19
1641881360000|2022-01-11 06:09:20|4669.01|4668.41|4668.38|4667.78|4669.13|4668.53|4668.38|4667.78|19
1641881370000|2022-01-11 06:09:30|4668.51|4667.91|4668.26|4667.66|4668.51|4667.91|4668.26|4667.66|44
1641881380000|2022-01-11 06:09:40|4668.01|4667.41|4668.01|4667.41|4668.01|4667.41|4668.01|4667.41|19
1641881390000|2022-01-11 06:09:50|4667.76|4667.16|4667.88|4667.28|4668.01|4667.41|4667.76|4667.16|18
1641881400000|2022-01-11 06:10:00|4668.01|4667.41|4668.01|4667.41|4668.01|4667.41|4667.76|4667.16|11
1641881410000|2022-01-11 06:10:10|4668.26|4667.66|4667.76|4667.16|4668.26|4667.66|4667.76|4667.16|31
1641881420000|2022-01-11 06:10:20|4668.01|4667.41|4668.01|4667.41|4668.01|4667.41|4668.01|4667.41|18
1641881430000|2022-01-11 06:10:30|||||||||9
1641881440000|2022-01-11 06:10:40|4668.26|4667.66|4668.26|4667.66|4668.26|4667.66|4668.26|4667.66|3
1641881450000|2022-01-11 06:10:50|4668.01|4667.41|4667.76|4667.16|4668.01|4667.41|4667.76|4667.16|29
1641881460000|2022-01-11 06:11:00|4668.01|4667.41|4667.38|4666.78|4668.01|4667.41|4667.38|4666.78|48
1641881470000|2022-01-11 06:11:10|4667.26|4666.66|4667.26|4666.66|4667.51|4666.91|4667.26|4666.66|21
1641881480000|2022-01-11 06:11:20|4667.01|4666.41|4667.26|4666.66|4667.26|4666.66|4667.01|4666.41|51
1641881490000|2022-01-11 06:11:30|4667.51|4666.91|4668.01|4667.41|4668.01|4667.41|4667.51|4666.91|55
1641881500000|2022-01-11 06:11:40|4667.76|4667.16|4667.26|4666.66|4667.76|4667.16|4667.26|4666.66|35
1641881510000|2022-01-11 06:11:50|||||||||6
1641881520000|2022-01-11 06:12:00|4667.51|4666.91|4667.51|4666.91|4667.51|4666.91|4667.26|4666.66|17
1641881530000|2022-01-11 06:12:10|4667.63|4667.03|4667.26|4666.66|4667.63|4667.03|4667.26|4666.66|19
1641881540000|2022-01-11 06:12:20|4667.01|4666.41|4667.38|4666.78|4667.38|4666.78|4667.01|4666.41|22
1641881550000|2022-01-11 06:12:30|4667.51|4666.91|4667.76|4667.16|4667.76|4667.16|4667.26|4666.66|17
1641881560000|2022-01-11 06:12:40|4668.01|4667.41|4668.01|4667.41|4668.01|4667.41|4667.76|4667.16|13
1641881580000|2022-01-11 06:13:00|4668.26|4667.66|4668.51|4667.91|4668.51|4667.91|4668.26|4667.66|55
1641881590000|2022-01-11 06:13:10|4668.63|4668.03|4668.51|4667.91|4668.76|4668.16|4668.51|4667.91|25
1641881600000|2022-01-11 06:13:20|4668.63|4668.03|4668.76|4668.16|4669.01|4668.41|4668.63|4668.03|19
1641881610000|2022-01-11 06:13:30|4669.01|4668.41|4669.01|4668.41|4669.01|4668.41|4668.88|4668.28|5
1641881620000|2022-01-11 06:13:40|4668.88|4668.28|4668.51|4667.91|4669.01|4668.41|4668.51|4667.91|29
1641881630000|2022-01-11 06:13:50|4668.76|4668.16|4668.88|4668.28|4669.01|4668.41|4668.76|4668.16|10
1641881640000|2022-01-11 06:14:00|4669.01|4668.41|4669.26|4668.66|4669.26|4668.66|4668.88|4668.28|14
1641881650000|2022-01-11 06:14:10|4668.88|4668.28|4668.76|4668.16|4668.88|4668.28|4668.51|4667.91|18
1641881660000|2022-01-11 06:14:20|4668.63|4668.03|4668.51|4667.91|4668.63|4668.03|4668.51|4667.91|7
1641881670000|2022-01-11 06:14:30|4668.76|4668.16|4668.76|4668.16|4668.76|4668.16|4668.76|4668.16|8
1641881680000|2022-01-11 06:14:40|4669.01|4668.41|4668.76|4668.16|4669.01|4668.41|4668.76|4668.16|7
1641881690000|2022-01-11 06:14:50|4669.01|4668.41|4669.01|4668.41|4669.01|4668.41|4668.76|4668.16|5
1641881700000|2022-01-11 06:15:00|4668.88|4668.28|4668.51|4667.91|4669.01|4668.41|4668.26|4667.66|32
1641881710000|2022-01-11 06:15:10|4668.63|4668.03|4668.26|4667.66|4668.63|4668.03|4668.26|4667.66|37
1641881720000|2022-01-11 06:15:20|4668.13|4667.53|4668.51|4667.91|4668.51|4667.91|4668.13|4667.53|16
1641881730000|2022-01-11 06:15:30|4668.63|4668.03|4668.51|4667.91|4668.76|4668.16|4668.51|4667.91|31
1641881750000|2022-01-11 06:15:50|4668.26|4667.66|4669.01|4668.41|4669.01|4668.41|4668.26|4667.66|17
1641881760000|2022-01-11 06:16:00|4668.76|4668.16|4668.38|4667.78|4668.76|4668.16|4668.38|4667.78|53
1641881770000|2022-01-11 06:16:10|4668.51|4667.91|4668.76|4668.16|4668.76|4668.16|4668.51|4667.91|11
1641881780000|2022-01-11 06:16:20|4669.01|4668.41|4669.01|4668.41|4669.26|4668.66|4669.01|4668.41|11
1641881790000|2022-01-11 06:16:30|4668.76|4668.16|4668.76|4668.16|4668.76|4668.16|4668.76|4668.16|11
1641881800000|2022-01-11 06:16:40|4668.51|4667.91|4668.38|4667.78|4668.51|4667.91|4668.38|4667.78|28
1641881810000|2022-01-11 06:16:50|4668.26|4667.66|4668.38|4667.78|4668.38|4667.78|4668.26|4667.66|7
1641881820000|2022-01-11 06:17:00|4668.26|4667.66|4668.38|4667.78|4668.38|4667.78|4668.26|4667.66|7
1641881830000|2022-01-11 06:17:10|4668.26|4667.66|4668.01|4667.41|4668.38|4667.78|4668.01|4667.41|21
1641881840000|2022-01-11 06:17:20|4668.26|4667.66|4668.26|4667.66|4668.51|4667.91|4668.26|4667.66|54
1641881850000|2022-01-11 06:17:30|4668.13|4667.53|4668.26|4667.66|4668.26|4667.66|4668.01|4667.41|9
1641881860000|2022-01-11 06:17:40|4668.01|4667.41|4668.26|4667.66|4668.38|4667.78|4668.01|4667.41|25
1641881870000|2022-01-11 06:17:50|4668.51|4667.91|4668.26|4667.66|4668.51|4667.91|4668.26|4667.66|8
1641881880000|2022-01-11 06:18:00|4668.51|4667.91|4668.51|4667.91|4668.51|4667.91|4668.51|4667.91|13
1641881890000|2022-01-11 06:18:10|4668.63|4668.03|4668.63|4668.03|4668.63|4668.03|4668.63|4668.03|19
1641881900000|2022-01-11 06:18:20|4668.51|4667.91|4668.26|4667.66|4668.51|4667.91|4668.26|4667.66|32
1641881910000|2022-01-11 06:18:30|4668.38|4667.78|4668.63|4668.03|4668.63|4668.03|4668.38|4667.78|9
1641881920000|2022-01-11 06:18:40|4668.76|4668.16|4668.76|4668.16|4668.76|4668.16|4668.76|4668.16|23
1641881930000|2022-01-11 06:18:50|4668.51|4667.91|4668.51|4667.91|4668.51|4667.91|4668.51|4667.91|8
1641881940000|2022-01-11 06:19:00|||||||||1
1641881960000|2022-01-11 06:19:20|4668.88|4668.28|4668.51|4667.91|4669.01|4668.41|4668.51|4667.91|21
1641881970000|2022-01-11 06:19:30|4668.38|4667.78|4668.38|4667.78|4668.38|4667.78|4668.26|4667.66|19
1641881980000|2022-01-11 06:19:40|4668.51|4667.91|4668.38|4667.78|4668.51|4667.91|4668.38|4667.78|1
1641881990000|2022-01-11 06:19:50|4668.51|4667.91|4668.51|4667.91|4668.51|4667.91|4668.51|4667.91|1
1641882000000|2022-01-11 06:20:00|4668.76|4668.16|4668.76|4668.16|4668.76|4668.16|4668.76|4668.16|9
1641882010000|2022-01-11 06:20:10|4668.51|4667.91|4668.51|4667.91|4668.51|4667.91|4668.51|4667.91|14
1641882020000|2022-01-11 06:20:20|4668.63|4668.03|4668.63|4668.03|4668.76|4668.16|4668.63|4668.03|48
1641882030000|2022-01-11 06:20:30|4668.51|4667.91|4668.26|4667.66|4668.51|4667.91|4668.26|4667.66|15
1641882040000|2022-01-11 06:20:40|4668.01|4667.41|4668.26|4667.66|4668.26|4667.66|4668.01|4667.41|36
1641882050000|2022-01-11 06:20:50|4668.51|4667.91|4668.01|4667.41|4668.51|4667.91|4668.01|4667.41|6
1641882070000|2022-01-11 06:21:10|4668.13|4667.53|4668.26|4667.66|4668.38|4667.78|4668.13|4667.53|11
1641882080000|2022-01-11 06:21:20|4668.51|4667.91|4668.13|4667.53|4668.51|4667.91|4668.13|4667.53|8
1641882090000|2022-01-11 06:21:30|4668.26|4667.66|4668.51|4667.91|4668.51|4667.91|4668.26|4667.66|12
1641882100000|2022-01-11 06:21:40|4668.63|4668.03|4668.63|4668.03|4668.63|4668.03|4668.51|4667.91|2
1641882110000|2022-01-11 06:21:50|4668.51|4667.91|4669.01|4668.41|4669.01|4668.41|4668.51|4667.91|8
1641882120000|2022-01-11 06:22:00|4668.88|4668.28|4669.01|4668.41|4669.01|4668.41|4668.88|4668.28|8
1641882130000|2022-01-11 06:22:10|4668.88|4668.28|4668.88|4668.28|4669.01|4668.41|4668.76|4668.16|6
1641882140000|2022-01-11 06:22:20|4668.76|4668.16|4668.88|4668.28|4669.01|4668.41|4668.76|4668.16|23
1641882150000|2022-01-11 06:22:30|4669.01|4668.41|4669.01|4668.41|4669.01|4668.41|4669.01|4668.41|3
1641882180000|2022-01-11 06:23:00|4668.76|4668.16|4668.51|4667.91|4668.76|4668.16|4668.51|4667.91|11
1641882190000|2022-01-11 06:23:10|4668.63|4668.03|4668.76|4668.16|4668.88|4668.28|4668.51|4667.91|6
1641882200000|2022-01-11 06:23:20|4669.01|4668.41|4669.01|4668.41|4669.01|4668.41|4668.88|4668.28|5
1641882210000|2022-01-11 06:23:30|4669.13|4668.53|4669.26|4668.66|4669.51|4668.91|4669.13|4668.53|162
1641882220000|2022-01-11 06:23:40|||||||||6
1641882230000|2022-01-11 06:23:50|4669.01|4668.41|4669.01|4668.41|4669.01|4668.41|4669.01|4668.41|14
1641882240000|2022-01-11 06:24:00|4669.13|4668.53|4669.01|4668.41|4669.13|4668.53|4669.01|4668.41|25
1641882250000|2022-01-11 06:24:10|||||||||2
1641882260000|2022-01-11 06:24:20|4669.13|4668.53|4669.26|4668.66|4669.26|4668.66|4669.13|4668.53|4
1641882270000|2022-01-11 06:24:30|4669.01|4668.41|4669.01|4668.41|4669.01|4668.41|4668.76|4668.16|27
1641882280000|2022-01-11 06:24:40|4668.88|4668.28|4668.88|4668.28|4668.88|4668.28|4668.88|4668.28|3
1641882290000|2022-01-11 06:24:50|4669.01|4668.41|4668.26|4667.66|4669.01|4668.41|4668.26|4667.66|26
1641882300000|2022-01-11 06:25:00|4668.51|4667.91|4668.38|4667.78|4668.51|4667.91|4668.38|4667.78|14
1641882310000|2022-01-11 06:25:10|4668.26|4667.66|4668.01|4667.41|4668.26|4667.66|4668.01|4667.41|10
1641882320000|2022-01-11 06:25:20|4667.88|4667.28|4668.01|4667.41|4668.01|4667.41|4667.76|4667.16|47
1641882330000|2022-01-11 06:25:30|4667.88|4667.28|4667.76|4667.16|4668.01|4667.41|4667.76|4667.16|6
1641882340000|2022-01-11 06:25:40|||||||||1
1641882350000|2022-01-11 06:25:50|4667.88|4667.28|4667.88|4667.28|4668.01|4667.41|4667.88|4667.28|3
1641882360000|2022-01-11 06:26:00|4667.76|4667.16|4667.88|4667.28|4667.88|4667.28|4667.76|4667.16|7
1641882370000|2022-01-11 06:26:10|4668.01|4667.41|4668.01|4667.41|4668.01|4667.41|4667.76|4667.16|12
1641882380000|2022-01-11 06:26:20|4667.76|4667.16|4667.76|4667.16|4667.76|4667.16|4667.76|4667.16|2
1641882390000|2022-01-11 06:26:30|4667.51|4666.91|4667.51|4666.91|4667.51|4666.91|4667.51|4666.91|18
1641882420000|2022-01-11 06:27:00|4667.38|4666.78|4667.26|4666.66|4667.38|4666.78|4667.26|4666.66|1
1641882430000|2022-01-11 06:27:10|4667.01|4666.41|4667.26|4666.66|4667.26|4666.66|4667.01|4666.41|19
1641882440000|2022-01-11 06:27:20|4667.51|4666.91|4667.51|4666.91|4667.51|4666.91|4667.51|4666.91|3
1641882450000|2022-01-11 06:27:30|4667.38|4666.78|4667.26|4666.66|4667.51|4666.91|4667.26|4666.66|6
1641882460000|2022-01-11 06:27:40|4667.01|4666.41|4667.01|4666.41|4667.26|4666.66|4667.01|4666.41|11
1641882470000|2022-01-11 06:27:50|4667.13|4666.53|4667.13|4666.53|4667.26|4666.66|4667.13|4666.53|7
1641882480000|2022-01-11 06:28:00|4667.26|4666.66|4667.51|4666.91|4667.51|4666.91|4667.26|4666.66|6
1641882490000|2022-01-11 06:28:10|4667.63|4667.03|4667.51|4666.91|4667.63|4667.03|4667.38|4666.78|3
1641882500000|2022-01-11 06:28:20|4667.26|4666.66|4667.01|4666.41|4667.26|4666.66|4667.01|4666.41|13
1641882510000|2022-01-11 06:28:30|4667.13|4666.53|4667.26|4666.66|4667.26|4666.66|4667.13|4666.53|11
1641882520000|2022-01-11 06:28:40|||||||||1
1641882540000|2022-01-11 06:29:00|4667.01|4666.41|4667.13|4666.53|4667.13|4666.53|4667.01|4666.41|12
1641882550000|2022-01-11 06:29:10|4667.01|4666.41|4666.26|4665.66|4667.13|4666.53|4666.26|4665.66|109
1641882560000|2022-01-11 06:29:20|4666.51|4665.91|4666.26|4665.66|4666.51|4665.91|4666.26|4665.66|19
1641882570000|2022-01-11 06:29:30|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|9
1641882580000|2022-01-11 06:29:40|4666.26|4665.66|4666.01|4665.41|4666.26|4665.66|4666.01|4665.41|8
1641882590000|2022-01-11 06:29:50|4666.13|4665.53|4666.26|4665.66|4666.26|4665.66|4666.01|4665.41|13
1641882600000|2022-01-11 06:30:00|4666.13|4665.53|4666.51|4665.91|4666.51|4665.91|4666.13|4665.53|19
1641882610000|2022-01-11 06:30:10|4666.38|4665.78|4666.51|4665.91|4666.51|4665.91|4666.38|4665.78|11
1641882620000|2022-01-11 06:30:20|4666.63|4666.03|4666.76|4666.16|4666.76|4666.16|4666.51|4665.91|34
1641882630000|2022-01-11 06:30:30|4666.51|4665.91|4666.26|4665.66|4666.51|4665.91|4666.26|4665.66|29
1641882640000|2022-01-11 06:30:40|4666.13|4665.53|4666.26|4665.66|4666.26|4665.66|4666.01|4665.41|23
1641882650000|2022-01-11 06:30:50|4666.13|4665.53|4666.01|4665.41|4666.26|4665.66|4666.01|4665.41|18
1641882660000|2022-01-11 06:31:00|4665.76|4665.16|4665.76|4665.16|4665.88|4665.28|4665.76|4665.16|70
1641882670000|2022-01-11 06:31:10|4666.01|4665.41|4665.76|4665.16|4666.01|4665.41|4665.76|4665.16|14
1641882690000|2022-01-11 06:31:30|4666.01|4665.41|4666.01|4665.41|4666.01|4665.41|4666.01|4665.41|23
1641882700000|2022-01-11 06:31:40|4666.26|4665.66|4666.63|4666.03|4666.63|4666.03|4666.13|4665.53|35
1641882710000|2022-01-11 06:31:50|4666.76|4666.16|4666.51|4665.91|4666.76|4666.16|4666.51|4665.91|10
1641882720000|2022-01-11 06:32:00|4666.76|4666.16|4666.76|4666.16|4666.76|4666.16|4666.76|4666.16|15
1641882730000|2022-01-11 06:32:10|4666.88|4666.28|4667.01|4666.41|4667.01|4666.41|4666.76|4666.16|107
1641882740000|2022-01-11 06:32:20|4667.26|4666.66|4667.26|4666.66|4667.26|4666.66|4667.26|4666.66|16
1641882750000|2022-01-11 06:32:30|||||||||32
1641882760000|2022-01-11 06:32:40|4667.38|4666.78|4667.51|4666.91|4667.51|4666.91|4667.26|4666.66|5
1641882770000|2022-01-11 06:32:50|4667.76|4667.16|4667.76|4667.16|4667.76|4667.16|4667.76|4667.16|14
1641882780000|2022-01-11 06:33:00|||||||||13
1641882790000|2022-01-11 06:33:10|4668.01|4667.41|4668.01|4667.41|4668.01|4667.41|4668.01|4667.41|65
1641882800000|2022-01-11 06:33:20|4667.76|4667.16|4667.76|4667.16|4667.76|4667.16|4667.76|4667.16|5
1641882810000|2022-01-11 06:33:30|||||||||6
1641882820000|2022-01-11 06:33:40|||||||||11
1641882830000|2022-01-11 06:33:50|4668.01|4667.41|4668.26|4667.66|4668.26|4667.66|4668.01|4667.41|21
1641882840000|2022-01-11 06:34:00|||||||||3
1641882850000|2022-01-11 06:34:10|4668.51|4667.91|4668.76|4668.16|4669.01|4668.41|4668.51|4667.91|47
1641882860000|2022-01-11 06:34:20|4669.01|4668.41|4669.01|4668.41|4669.01|4668.41|4668.88|4668.28|26
1641882870000|2022-01-11 06:34:30|4668.88|4668.28|4668.51|4667.91|4668.88|4668.28|4668.51|4667.91|11
1641882880000|2022-01-11 06:34:40|4668.38|4667.78|4668.51|4667.91|4668.51|4667.91|4668.26|4667.66|12
1641882890000|2022-01-11 06:34:50|4668.26|4667.66|4668.51|4667.91|4668.51|4667.91|4668.26|4667.66|21
1641882900000|2022-01-11 06:35:00|4668.26|4667.66|4668.76|4668.16|4668.76|4668.16|4668.26|4667.66|50
1641882910000|2022-01-11 06:35:10|4668.63|4668.03|4668.51|4667.91|4668.63|4668.03|4668.51|4667.91|9
1641882920000|2022-01-11 06:35:20|||||||||1
1641882930000|2022-01-11 06:35:30|4668.63|4668.03|4668.76|4668.16|4668.76|4668.16|4668.63|4668.03|5
1641882940000|2022-01-11 06:35:40|4668.51|4667.91|4669.01|4668.41|4669.01|4668.41|4668.51|4667.91|41
1641882960000|2022-01-11 06:36:00|4669.26|4668.66|4669.38|4668.78|4669.38|4668.78|4669.26|4668.66|52
1641882970000|2022-01-11 06:36:10|4669.26|4668.66|4669.51|4668.91|4669.51|4668.91|4669.26|4668.66|5
1641882980000|2022-01-11 06:36:20|4669.38|4668.78|4669.26|4668.66|4669.51|4668.91|4669.26|4668.66|8
1641882990000|2022-01-11 06:36:30|4669.51|4668.91|4669.76|4669.16|4670.01|4669.41|4669.51|4668.91|190
1641883000000|2022-01-11 06:36:40|4669.88|4669.28|4669.51|4668.91|4670.01|4669.41|4669.51|4668.91|42
1641883020000|2022-01-11 06:37:00|4669.63|4669.03|4669.63|4669.03|4670.01|4669.41|4669.63|4669.03|63
1641883030000|2022-01-11 06:37:10|4669.51|4668.91|4669.63|4669.03|4669.76|4669.16|4669.51|4668.91|12
1641883040000|2022-01-11 06:37:20|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|4
1641883050000|2022-01-11 06:37:30|4669.26|4668.66|4669.51|4668.91|4669.51|4668.91|4669.26|4668.66|23
1641883060000|2022-01-11 06:37:40|4669.26|4668.66|4669.01|4668.41|4669.26|4668.66|4669.01|4668.41|23
1641883070000|2022-01-11 06:37:50|||||||||2
1641883080000|2022-01-11 06:38:00|4669.26|4668.66|4669.01|4668.41|4669.26|4668.66|4668.88|4668.28|12
1641883090000|2022-01-11 06:38:10|4668.76|4668.16|4668.63|4668.03|4668.76|4668.16|4668.51|4667.91|15
1641883100000|2022-01-11 06:38:20|4668.76|4668.16|4668.76|4668.16|4668.76|4668.16|4668.51|4667.91|8
1641883110000|2022-01-11 06:38:30|4668.63|4668.03|4668.51|4667.91|4668.76|4668.16|4668.51|4667.91|43
1641883120000|2022-01-11 06:38:40|4668.26|4667.66|4668.26|4667.66|4668.26|4667.66|4668.13|4667.53|66
1641883130000|2022-01-11 06:38:50|4668.01|4667.41|4667.88|4667.28|4668.01|4667.41|4667.76|4667.16|23
1641883140000|2022-01-11 06:39:00|4668.01|4667.41|4667.51|4666.91|4668.01|4667.41|4667.51|4666.91|38
1641883150000|2022-01-11 06:39:10|4667.38|4666.78|4667.26|4666.66|4667.51|4666.91|4667.26|4666.66|22
1641883160000|2022-01-11 06:39:20|||||||||2
1641883170000|2022-01-11 06:39:30|4667.51|4666.91|4668.01|4667.41|4668.01|4667.41|4667.51|4666.91|128
1641883180000|2022-01-11 06:39:40|4667.76|4667.16|4667.51|4666.91|4667.76|4667.16|4667.51|4666.91|26
1641883190000|2022-01-11 06:39:50|4667.26|4666.66|4667.01|4666.41|4667.26|4666.66|4667.01|4666.41|25
1641883200000|2022-01-11 06:40:00|4667.26|4666.66|4667.26|4666.66|4667.26|4666.66|4667.26|4666.66|42
1641883210000|2022-01-11 06:40:10|4667.38|4666.78|4667.51|4666.91|4667.51|4666.91|4667.26|4666.66|17
1641883220000|2022-01-11 06:40:20|4667.26|4666.66|4667.01|4666.41|4667.38|4666.78|4667.01|4666.41|12
1641883230000|2022-01-11 06:40:30|4667.26|4666.66|4667.38|4666.78|4667.51|4666.91|4667.26|4666.66|10
1641883240000|2022-01-11 06:40:40|4667.51|4666.91|4667.51|4666.91|4667.51|4666.91|4667.26|4666.66|4
1641883250000|2022-01-11 06:40:50|4667.38|4666.78|4667.26|4666.66|4667.51|4666.91|4667.26|4666.66|5
1641883270000|2022-01-11 06:41:10|4667.01|4666.41|4667.38|4666.78|4667.51|4666.91|4667.01|4666.41|35
1641883280000|2022-01-11 06:41:20|4667.51|4666.91|4667.26|4666.66|4667.51|4666.91|4667.26|4666.66|10
1641883290000|2022-01-11 06:41:30|4667.01|4666.41|4667.01|4666.41|4667.01|4666.41|4667.01|4666.41|11
1641883300000|2022-01-11 06:41:40|4666.76|4666.16|4666.01|4665.41|4666.76|4666.16|4666.01|4665.41|66
1641883310000|2022-01-11 06:41:50|4665.76|4665.16|4665.76|4665.16|4666.13|4665.53|4665.76|4665.16|108
1641883320000|2022-01-11 06:42:00|4665.88|4665.28|4665.88|4665.28|4666.01|4665.41|4665.76|4665.16|93
1641883330000|2022-01-11 06:42:10|4665.76|4665.16|4665.76|4665.16|4666.01|4665.41|4665.76|4665.16|2
1641883340000|2022-01-11 06:42:20|4665.88|4665.28|4665.76|4665.16|4665.88|4665.28|4665.76|4665.16|6
1641883350000|2022-01-11 06:42:30|4665.63|4665.03|4666.51|4665.91|4666.51|4665.91|4665.51|4664.91|60
1641883360000|2022-01-11 06:42:40|4666.76|4666.16|4666.51|4665.91|4666.76|4666.16|4666.51|4665.91|10
1641883370000|2022-01-11 06:42:50|4666.63|4666.03|4666.63|4666.03|4666.76|4666.16|4666.51|4665.91|3
1641883380000|2022-01-11 06:43:00|4666.76|4666.16|4666.76|4666.16|4666.76|4666.16|4666.76|4666.16|0
1641883390000|2022-01-11 06:43:10|4666.26|4665.66|4666.13|4665.53|4666.26|4665.66|4666.01|4665.41|41
1641883400000|2022-01-11 06:43:20|4666.26|4665.66|4666.51|4665.91|4666.51|4665.91|4666.26|4665.66|23
1641883410000|2022-01-11 06:43:30|4666.63|4666.03|4666.76|4666.16|4666.76|4666.16|4666.63|4666.03|4
1641883420000|2022-01-11 06:43:40|4666.51|4665.91|4666.51|4665.91|4666.51|4665.91|4666.51|4665.91|6
1641883430000|2022-01-11 06:43:50|4666.38|4665.78|4666.26|4665.66|4666.38|4665.78|4666.13|4665.53|6
1641883440000|2022-01-11 06:44:00|4666.13|4665.53|4666.13|4665.53|4666.13|4665.53|4666.01|4665.41|9
1641883450000|2022-01-11 06:44:10|4666.01|4665.41|4665.76|4665.16|4666.01|4665.41|4665.63|4665.03|14
1641883460000|2022-01-11 06:44:20|4665.88|4665.28|4665.88|4665.28|4666.01|4665.41|4665.76|4665.16|9
1641883470000|2022-01-11 06:44:30|4665.76|4665.16|4665.76|4665.16|4665.88|4665.28|4665.63|4665.03|14
1641883480000|2022-01-11 06:44:40|4665.51|4664.91|4665.51|4664.91|4665.63|4665.03|4665.51|4664.91|10
1641883490000|2022-01-11 06:44:50|4665.63|4665.03|4665.51|4664.91|4665.76|4665.16|4665.51|4664.91|2
1641883500000|2022-01-11 06:45:00|4665.63|4665.03|4665.88|4665.28|4665.88|4665.28|4665.63|4665.03|11
1641883510000|2022-01-11 06:45:10|4666.01|4665.41|4665.76|4665.16|4666.01|4665.41|4665.76|4665.16|4
1641883520000|2022-01-11 06:45:20|4666.01|4665.41|4666.26|4665.66|4666.26|4665.66|4666.01|4665.41|11
1641883530000|2022-01-11 06:45:30|4666.01|4665.41|4666.38|4665.78|4666.38|4665.78|4666.01|4665.41|39
1641883540000|2022-01-11 06:45:40|4666.51|4665.91|4666.76|4666.16|4666.76|4666.16|4666.26|4665.66|41
1641883550000|2022-01-11 06:45:50|4666.63|4666.03|4666.63|4666.03|4666.76|4666.16|4666.51|4665.91|10
1641883560000|2022-01-11 06:46:00|4666.51|4665.91|4666.76|4666.16|4666.76|4666.16|4666.51|4665.91|1
1641883570000|2022-01-11 06:46:10|4666.63|4666.03|4666.76|4666.16|4666.76|4666.16|4666.51|4665.91|4
1641883580000|2022-01-11 06:46:20|4666.51|4665.91|4666.26|4665.66|4666.51|4665.91|4666.26|4665.66|16
1641883590000|2022-01-11 06:46:30|4665.88|4665.28|4665.88|4665.28|4666.01|4665.41|4665.76|4665.16|6
1641883600000|2022-01-11 06:46:40|4666.01|4665.41|4666.26|4665.66|4666.26|4665.66|4666.01|4665.41|1
1641883610000|2022-01-11 06:46:50|4666.13|4665.53|4666.13|4665.53|4666.13|4665.53|4666.01|4665.41|16
1641883620000|2022-01-11 06:47:00|4666.26|4665.66|4666.01|4665.41|4666.26|4665.66|4666.01|4665.41|5
1641883630000|2022-01-11 06:47:10|4665.76|4665.16|4665.76|4665.16|4665.76|4665.16|4665.76|4665.16|3
1641883640000|2022-01-11 06:47:20|4665.88|4665.28|4666.01|4665.41|4666.01|4665.41|4665.88|4665.28|4
1641883650000|2022-01-11 06:47:30|4666.26|4665.66|4666.01|4665.41|4666.26|4665.66|4666.01|4665.41|10
1641883660000|2022-01-11 06:47:40|4665.76|4665.16|4666.01|4665.41|4666.01|4665.41|4665.76|4665.16|2
1641883670000|2022-01-11 06:47:50|4666.26|4665.66|4666.26|4665.66|4666.26|4665.66|4666.26|4665.66|80
1641883680000|2022-01-11 06:48:00|4666.01|4665.41|4666.01|4665.41|4666.01|4665.41|4665.88|4665.28|5
1641883690000|2022-01-11 06:48:10|4665.76|4665.16|4665.51|4664.91|4665.76|4665.16|4665.51|4664.91|25
1641883700000|2022-01-11 06:48:20|||||||||19
1641883710000|2022-01-11 06:48:30|4665.63|4665.03|4665.76|4665.16|4665.76|4665.16|4665.63|4665.03|13
1641883720000|2022-01-11 06:48:40|4665.63|4665.03|4665.51|4664.91|4665.63|4665.03|4665.51|4664.91|23
1641883730000|2022-01-11 06:48:50|4665.26|4664.66|4665.38|4664.78|4665.51|4664.91|4665.26|4664.66|17
1641883740000|2022-01-11 06:49:00|4665.26|4664.66|4666.01|4665.41|4666.01|4665.41|4665.26|4664.66|36
1641883750000|2022-01-11 06:49:10|4665.88|4665.28|4665.63|4665.03|4665.88|4665.28|4665.63|4665.03|5
1641883760000|2022-01-11 06:49:20|4665.76|4665.16|4665.76|4665.16|4665.76|4665.16|4665.51|4664.91|9
1641883770000|2022-01-11 06:49:30|4665.63|4665.03|4665.76|4665.16|4665.76|4665.16|4665.63|4665.03|2
1641883780000|2022-01-11 06:49:40|4665.63|4665.03|4665.76|4665.16|4665.76|4665.16|4665.63|4665.03|6
1641883790000|2022-01-11 06:49:50|4666.01|4665.41|4666.01|4665.41|4666.01|4665.41|4666.01|4665.41|20
1641883800000|2022-01-11 06:50:00|4665.88|4665.28|4666.01|4665.41|4666.01|4665.41|4665.88|4665.28|8
1641883810000|2022-01-11 06:50:10|4665.88|4665.28|4665.26|4664.66|4665.88|4665.28|4665.26|4664.66|22
1641883820000|2022-01-11 06:50:20|4665.13|4664.53|4665.01|4664.41|4665.13|4664.53|4665.01|4664.41|10
1641883830000|2022-01-11 06:50:30|4664.76|4664.16|4664.51|4663.91|4664.76|4664.16|4663.76|4663.16|247
1641883840000|2022-01-11 06:50:40|4664.26|4663.66|4664.01|4663.41|4664.26|4663.66|4664.01|4663.41|21
1641883850000|2022-01-11 06:50:50|4663.76|4663.16|4664.01|4663.41|4664.01|4663.41|4663.76|4663.16|20
1641883860000|2022-01-11 06:51:00|4663.76|4663.16|4663.76|4663.16|4663.76|4663.16|4663.76|4663.16|29
1641883870000|2022-01-11 06:51:10|4663.63|4663.03|4663.51|4662.91|4663.76|4663.16|4663.51|4662.91|40
1641883880000|2022-01-11 06:51:20|4663.76|4663.16|4663.76|4663.16|4663.76|4663.16|4663.51|4662.91|23
1641883890000|2022-01-11 06:51:30|4663.63|4663.03|4663.76|4663.16|4663.76|4663.16|4663.51|4662.91|86
1641883900000|2022-01-11 06:51:40|4664.01|4663.41|4663.51|4662.91|4664.01|4663.41|4663.38|4662.78|21
1641883910000|2022-01-11 06:51:50|4663.26|4662.66|4663.38|4662.78|4663.51|4662.91|4663.01|4662.41|79
1641883920000|2022-01-11 06:52:00|4663.26|4662.66|4664.01|4663.41|4664.01|4663.41|4663.26|4662.66|29
1641883930000|2022-01-11 06:52:10|4664.26|4663.66|4664.26|4663.66|4664.51|4663.91|4664.26|4663.66|69
1641883940000|2022-01-11 06:52:20|4664.38|4663.78|4664.63|4664.03|4664.76|4664.16|4664.26|4663.66|59
1641883950000|2022-01-11 06:52:30|4664.51|4663.91|4665.01|4664.41|4665.01|4664.41|4664.51|4663.91|32
1641883960000|2022-01-11 06:52:40|4665.13|4664.53|4665.01|4664.41|4665.26|4664.66|4665.01|4664.41|23
1641883970000|2022-01-11 06:52:50|4664.88|4664.28|4664.76|4664.16|4664.88|4664.28|4664.76|4664.16|15
1641883980000|2022-01-11 06:53:00|4665.01|4664.41|4665.01|4664.41|4665.01|4664.41|4665.01|4664.41|3
1641883990000|2022-01-11 06:53:10|4665.26|4664.66|4665.13|4664.53|4665.26|4664.66|4665.01|4664.41|21
1641884000000|2022-01-11 06:53:20|4665.26|4664.66|4665.01|4664.41|4665.26|4664.66|4664.88|4664.28|39
1641884010000|2022-01-11 06:53:30|4665.26|4664.66|4665.26|4664.66|4665.26|4664.66|4665.01|4664.41|16
1641884020000|2022-01-11 06:53:40|||||||||1
1641884030000|2022-01-11 06:53:50|4665.13|4664.53|4665.01|4664.41|4665.26|4664.66|4665.01|4664.41|9
1641884040000|2022-01-11 06:54:00|4664.76|4664.16|4665.01|4664.41|4665.26|4664.66|4664.76|4664.16|16
1641884050000|2022-01-11 06:54:10|4664.76|4664.16|4664.76|4664.16|4664.76|4664.16|4664.76|4664.16|9
1641884060000|2022-01-11 06:54:20|4664.51|4663.91|4664.51|4663.91|4664.63|4664.03|4664.51|4663.91|6
1641884070000|2022-01-11 06:54:30|4664.63|4664.03|4664.51|4663.91|4664.63|4664.03|4664.51|4663.91|2
1641884080000|2022-01-11 06:54:40|4664.63|4664.03|4664.51|4663.91|4664.63|4664.03|4664.51|4663.91|3
1641884090000|2022-01-11 06:54:50|4664.38|4663.78|4664.26|4663.66|4664.38|4663.78|4664.13|4663.53|4
1641884100000|2022-01-11 06:55:00|4664.38|4663.78|4664.63|4664.03|4664.63|4664.03|4664.38|4663.78|19
1641884110000|2022-01-11 06:55:10|4664.51|4663.91|4664.76|4664.16|4664.76|4664.16|4664.51|4663.91|34
1641884120000|2022-01-11 06:55:20|4664.63|4664.03|4664.88|4664.28|4664.88|4664.28|4664.63|4664.03|19
1641884130000|2022-01-11 06:55:30|4664.76|4664.16|4664.76|4664.16|4664.76|4664.16|4664.51|4663.91|15
1641884140000|2022-01-11 06:55:40|4664.63|4664.03|4664.76|4664.16|4664.76|4664.16|4664.63|4664.03|5
1641884150000|2022-01-11 06:55:50|4665.01|4664.41|4665.01|4664.41|4665.01|4664.41|4665.01|4664.41|17
1641884160000|2022-01-11 06:56:00|4664.88|4664.28|4665.01|4664.41|4665.01|4664.41|4664.88|4664.28|14
1641884170000|2022-01-11 06:56:10|4665.13|4664.53|4665.01|4664.41|4665.13|4664.53|4665.01|4664.41|0
1641884180000|2022-01-11 06:56:20|4665.26|4664.66|4665.26|4664.66|4665.26|4664.66|4665.26|4664.66|10
1641884190000|2022-01-11 06:56:30|4665.51|4664.91|4665.51|4664.91|4665.51|4664.91|4665.51|4664.91|3
1641884200000|2022-01-11 06:56:40|||||||||5
1641884210000|2022-01-11 06:56:50|4665.76|4665.16|4665.51|4664.91|4665.76|4665.16|4665.51|4664.91|15
1641884220000|2022-01-11 06:57:00|4665.76|4665.16|4665.76|4665.16|4665.76|4665.16|4665.76|4665.16|10
1641884230000|2022-01-11 06:57:10|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|8
1641884240000|2022-01-11 06:57:20|4666.01|4665.41|4666.01|4665.41|4666.01|4665.41|4665.76|4665.16|8
1641884250000|2022-01-11 06:57:30|4665.88|4665.28|4666.01|4665.41|4666.01|4665.41|4665.76|4665.16|16
1641884260000|2022-01-11 06:57:40|4666.26|4665.66|4666.26|4665.66|4666.26|4665.66|4666.13|4665.53|22
1641884270000|2022-01-11 06:57:50|4666.51|4665.91|4667.01|4666.41|4667.01|4666.41|4666.51|4665.91|69
1641884280000|2022-01-11 06:58:00|4667.26|4666.66|4667.01|4666.41|4667.26|4666.66|4667.01|4666.41|25
1641884290000|2022-01-11 06:58:10|4667.26|4666.66|4667.26|4666.66|4667.26|4666.66|4667.26|4666.66|23
1641884300000|2022-01-11 06:58:20|4667.01|4666.41|4667.01|4666.41|4667.01|4666.41|4667.01|4666.41|11
1641884310000|2022-01-11 06:58:30|4667.13|4666.53|4667.38|4666.78|4667.51|4666.91|4667.13|4666.53|24
1641884320000|2022-01-11 06:58:40|4667.51|4666.91|4667.51|4666.91|4667.51|4666.91|4667.26|4666.66|8
1641884330000|2022-01-11 06:58:50|4667.26|4666.66|4667.26|4666.66|4667.51|4666.91|4667.26|4666.66|78
1641884340000|2022-01-11 06:59:00|4667.51|4666.91|4667.51|4666.91|4667.51|4666.91|4667.51|4666.91|22
1641884350000|2022-01-11 06:59:10|4667.38|4666.78|4667.26|4666.66|4667.38|4666.78|4667.26|4666.66|7
1641884360000|2022-01-11 06:59:20|4667.13|4666.53|4667.26|4666.66|4667.26|4666.66|4667.01|4666.41|6
1641884370000|2022-01-11 06:59:30|4667.51|4666.91|4667.51|4666.91|4667.51|4666.91|4667.51|4666.91|22
1641884380000|2022-01-11 06:59:40|4667.76|4667.16|4667.63|4667.03|4667.76|4667.16|4667.51|4666.91|17
1641884390000|2022-01-11 06:59:50|4667.51|4666.91|4668.76|4668.16|4668.76|4668.16|4667.51|4666.91|51
1641884400000|2022-01-11 07:00:00|4668.51|4667.91|4669.01|4668.41|4669.01|4668.41|4668.38|4667.78|78
1641884410000|2022-01-11 07:00:10|4669.51|4668.91|4669.51|4668.91|4670.01|4669.41|4669.38|4668.78|93
1641884420000|2022-01-11 07:00:20|4669.26|4668.66|4668.51|4667.91|4669.26|4668.66|4668.38|4667.78|70
1641884430000|2022-01-11 07:00:30|4668.38|4667.78|4667.76|4667.16|4668.38|4667.78|4667.76|4667.16|30
1641884440000|2022-01-11 07:00:40|4668.01|4667.41|4668.76|4668.16|4668.76|4668.16|4668.01|4667.41|28
1641884450000|2022-01-11 07:00:50|4668.88|4668.28|4669.26|4668.66|4669.38|4668.78|4668.76|4668.16|27
1641884460000|2022-01-11 07:01:00|4668.76|4668.16|4668.76|4668.16|4669.26|4668.66|4668.76|4668.16|31
1641884470000|2022-01-11 07:01:10|4668.63|4668.03|4668.13|4667.53|4668.76|4668.16|4668.13|4667.53|16
1641884480000|2022-01-11 07:01:20|4667.76|4667.16|4667.76|4667.16|4668.01|4667.41|4667.51|4666.91|35
1641884490000|2022-01-11 07:01:30|4667.63|4667.03|4667.51|4666.91|4667.63|4667.03|4667.26|4666.66|73
1641884500000|2022-01-11 07:01:40|4667.26|4666.66|4667.51|4666.91|4667.51|4666.91|4667.01|4666.41|34
1641884510000|2022-01-11 07:01:50|4667.76|4667.16|4668.26|4667.66|4668.51|4667.91|4667.76|4667.16|42
1641884520000|2022-01-11 07:02:00|4668.51|4667.91|4668.76|4668.16|4668.76|4668.16|4668.51|4667.91|16
1641884530000|2022-01-11 07:02:10|4669.01|4668.41|4668.51|4667.91|4669.13|4668.53|4668.26|4667.66|42
1641884540000|2022-01-11 07:02:20|4668.63|4668.03|4668.76|4668.16|4668.76|4668.16|4668.51|4667.91|7
1641884550000|2022-01-11 07:02:30|4668.88|4668.28|4669.01|4668.41|4669.13|4668.53|4668.76|4668.16|9
1641884560000|2022-01-11 07:02:40|4668.51|4667.91|4668.63|4668.03|4668.76|4668.16|4668.51|4667.91|54
1641884570000|2022-01-11 07:02:50|4668.76|4668.16|4667.88|4667.28|4668.76|4668.16|4667.88|4667.28|20
1641884580000|2022-01-11 07:03:00|4668.01|4667.41|4667.26|4666.66|4668.26|4667.66|4667.26|4666.66|18
1641884590000|2022-01-11 07:03:10|4667.51|4666.91|4667.26|4666.66|4667.51|4666.91|4667.13|4666.53|29
1641884600000|2022-01-11 07:03:20|4667.13|4666.53|4666.51|4665.91|4667.13|4666.53|4666.51|4665.91|45
1641884610000|2022-01-11 07:03:30|4666.38|4665.78|4666.63|4666.03|4666.76|4666.16|4666.26|4665.66|35
1641884620000|2022-01-11 07:03:40|4666.51|4665.91|4665.63|4665.03|4666.51|4665.91|4665.51|4664.91|58
1641884630000|2022-01-11 07:03:50|4665.76|4665.16|4666.51|4665.91|4666.51|4665.91|4665.76|4665.16|35
1641884640000|2022-01-11 07:04:00|4666.76|4666.16|4666.88|4666.28|4667.01|4666.41|4666.51|4665.91|40
1641884650000|2022-01-11 07:04:10|4666.76|4666.16|4666.63|4666.03|4667.01|4666.41|4666.38|4665.78|38
1641884660000|2022-01-11 07:04:20|4666.76|4666.16|4665.88|4665.28|4666.76|4666.16|4665.88|4665.28|8
1641884670000|2022-01-11 07:04:30|4666.01|4665.41|4666.26|4665.66|4666.26|4665.66|4665.88|4665.28|2
1641884690000|2022-01-11 07:04:50|4666.01|4665.41|4666.76|4666.16|4666.76|4666.16|4666.01|4665.41|22
1641884700000|2022-01-11 07:05:00|4666.63|4666.03|4665.76|4665.16|4666.63|4666.03|4665.76|4665.16|61
1641884710000|2022-01-11 07:05:10|4666.01|4665.41|4666.26|4665.66|4666.51|4665.91|4666.01|4665.41|17
1641884720000|2022-01-11 07:05:20|4666.38|4665.78|4667.26|4666.66|4667.26|4666.66|4666.38|4665.78|29
1641884730000|2022-01-11 07:05:30|4667.51|4666.91|4667.63|4667.03|4667.76|4667.16|4667.38|4666.78|72
1641884740000|2022-01-11 07:05:40|4667.76|4667.16|4667.51|4666.91|4667.76|4667.16|4667.26|4666.66|27
1641884750000|2022-01-11 07:05:50|4667.38|4666.78|4667.51|4666.91|4667.76|4667.16|4667.26|4666.66|56
1641884760000|2022-01-11 07:06:00|4667.26|4666.66|4667.38|4666.78|4667.76|4667.16|4667.13|4666.53|21
1641884770000|2022-01-11 07:06:10|4667.26|4666.66|4667.88|4667.28|4667.88|4667.28|4667.26|4666.66|14
1641884780000|2022-01-11 07:06:20|4668.01|4667.41|4667.88|4667.28|4668.01|4667.41|4667.88|4667.28|16
1641884790000|2022-01-11 07:06:30|4668.01|4667.41|4668.51|4667.91|4668.51|4667.91|4668.01|4667.41|17
1641884800000|2022-01-11 07:06:40|4668.26|4667.66|4668.63|4668.03|4668.63|4668.03|4668.26|4667.66|50
1641884810000|2022-01-11 07:06:50|4668.51|4667.91|4668.01|4667.41|4668.63|4668.03|4668.01|4667.41|8
1641884820000|2022-01-11 07:07:00|4668.26|4667.66|4668.26|4667.66|4668.51|4667.91|4668.26|4667.66|20
1641884830000|2022-01-11 07:07:10|4668.38|4667.78|4668.51|4667.91|4668.76|4668.16|4668.38|4667.78|38
1641884840000|2022-01-11 07:07:20|4668.63|4668.03|4668.76|4668.16|4669.01|4668.41|4668.51|4667.91|13
1641884850000|2022-01-11 07:07:30|4668.88|4668.28|4668.88|4668.28|4669.01|4668.41|4668.76|4668.16|22
1641884860000|2022-01-11 07:07:40|4668.76|4668.16|4668.88|4668.28|4669.01|4668.41|4668.76|4668.16|10
1641884870000|2022-01-11 07:07:50|4669.01|4668.41|4668.76|4668.16|4669.01|4668.41|4668.76|4668.16|5
1641884880000|2022-01-11 07:08:00|4668.63|4668.03|4669.01|4668.41|4669.01|4668.41|4668.51|4667.91|11
1641884890000|2022-01-11 07:08:10|4668.88|4668.28|4668.76|4668.16|4668.88|4668.28|4668.63|4668.03|4
1641884900000|2022-01-11 07:08:20|4668.63|4668.03|4668.88|4668.28|4669.26|4668.66|4668.63|4668.03|10
1641884910000|2022-01-11 07:08:30|4669.01|4668.41|4669.01|4668.41|4669.26|4668.66|4668.88|4668.28|9
1641884920000|2022-01-11 07:08:40|4668.88|4668.28|4669.13|4668.53|4669.13|4668.53|4668.76|4668.16|12
1641884930000|2022-01-11 07:08:50|4669.26|4668.66|4669.13|4668.53|4669.26|4668.66|4669.01|4668.41|3
1641884940000|2022-01-11 07:09:00|4669.26|4668.66|4669.01|4668.41|4669.26|4668.66|4668.76|4668.16|7
1641884950000|2022-01-11 07:09:10|4668.88|4668.28|4669.26|4668.66|4669.38|4668.78|4668.76|4668.16|15
1641884960000|2022-01-11 07:09:20|4669.38|4668.78|4669.13|4668.53|4669.38|4668.78|4669.13|4668.53|7
1641884970000|2022-01-11 07:09:30|4669.26|4668.66|4669.01|4668.41|4669.26|4668.66|4668.76|4668.16|6
1641884980000|2022-01-11 07:09:40|4669.26|4668.66|4669.51|4668.91|4669.51|4668.91|4669.26|4668.66|38
1641885000000|2022-01-11 07:10:00|4669.38|4668.78|4669.38|4668.78|4669.51|4668.91|4669.26|4668.66|12
1641885010000|2022-01-11 07:10:10|4669.26|4668.66|4669.51|4668.91|4669.76|4669.16|4669.26|4668.66|16
1641885020000|2022-01-11 07:10:20|4669.38|4668.78|4669.26|4668.66|4669.51|4668.91|4669.01|4668.41|9
1641885030000|2022-01-11 07:10:30|4669.51|4668.91|4669.51|4668.91|4669.63|4669.03|4669.51|4668.91|19
1641885040000|2022-01-11 07:10:40|4669.63|4669.03|4669.63|4669.03|4669.76|4669.16|4669.51|4668.91|3
1641885050000|2022-01-11 07:10:50|4669.51|4668.91|4669.63|4669.03|4669.63|4669.03|4669.51|4668.91|0
1641885060000|2022-01-11 07:11:00|4669.51|4668.91|4669.51|4668.91|4670.01|4669.41|4669.51|4668.91|24
1641885070000|2022-01-11 07:11:10|4669.38|4668.78|4669.51|4668.91|4669.51|4668.91|4669.26|4668.66|1
1641885080000|2022-01-11 07:11:20|4669.38|4668.78|4668.38|4667.78|4669.38|4668.78|4668.01|4667.41|117
1641885090000|2022-01-11 07:11:30|4668.51|4667.91|4668.51|4667.91|4668.51|4667.91|4668.38|4667.78|6
1641885100000|2022-01-11 07:11:40|4668.26|4667.66|4668.01|4667.41|4668.26|4667.66|4667.88|4667.28|19
1641885110000|2022-01-11 07:11:50|4667.88|4667.28|4668.01|4667.41|4668.01|4667.41|4667.76|4667.16|10
1641885120000|2022-01-11 07:12:00|4667.76|4667.16|4667.63|4667.03|4667.88|4667.28|4667.63|4667.03|23
1641885130000|2022-01-11 07:12:10|4667.76|4667.16|4668.26|4667.66|4668.26|4667.66|4667.76|4667.16|34
1641885140000|2022-01-11 07:12:20|4668.01|4667.41|4668.01|4667.41|4668.01|4667.41|4668.01|4667.41|4
1641885150000|2022-01-11 07:12:30|4668.13|4667.53|4668.51|4667.91|4668.63|4668.03|4668.13|4667.53|9
1641885160000|2022-01-11 07:12:40|4668.76|4668.16|4668.38|4667.78|4668.76|4668.16|4668.26|4667.66|9
1641885170000|2022-01-11 07:12:50|4668.51|4667.91|4668.26|4667.66|4668.51|4667.91|4668.26|4667.66|0
1641885180000|2022-01-11 07:13:00|4668.51|4667.91|4668.51|4667.91|4668.51|4667.91|4668.51|4667.91|5
1641885190000|2022-01-11 07:13:10|4668.63|4668.03|4669.01|4668.41|4669.13|4668.53|4668.63|4668.03|5
1641885200000|2022-01-11 07:13:20|4669.13|4668.53|4669.26|4668.66|4669.38|4668.78|4669.01|4668.41|9
1641885210000|2022-01-11 07:13:30|4669.38|4668.78|4669.51|4668.91|4669.51|4668.91|4669.38|4668.78|4
1641885220000|2022-01-11 07:13:40|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|5
1641885230000|2022-01-11 07:13:50|4669.51|4668.91|4669.38|4668.78|4669.51|4668.91|4669.26|4668.66|10
1641885240000|2022-01-11 07:14:00|4669.51|4668.91|4669.13|4668.53|4669.51|4668.91|4669.13|4668.53|5
1641885250000|2022-01-11 07:14:10|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|22
1641885260000|2022-01-11 07:14:20|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|4669.63|4669.03|13
1641885270000|2022-01-11 07:14:30|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|4669.01|4668.41|40
1641885280000|2022-01-11 07:14:40|4669.63|4669.03|4669.76|4669.16|4669.76|4669.16|4669.51|4668.91|20
1641885290000|2022-01-11 07:14:50|4669.38|4668.78|4669.38|4668.78|4669.38|4668.78|4669.26|4668.66|8
1641885300000|2022-01-11 07:15:00|4669.26|4668.66|4669.26|4668.66|4669.38|4668.78|4669.13|4668.53|3
1641885310000|2022-01-11 07:15:10|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|9
1641885320000|2022-01-11 07:15:20|4669.63|4669.03|4670.13|4669.53|4670.26|4669.66|4669.63|4669.03|49
1641885330000|2022-01-11 07:15:30|4670.26|4669.66|4670.01|4669.41|4670.26|4669.66|4670.01|4669.41|6
1641885340000|2022-01-11 07:15:40|4670.13|4669.53|4670.88|4670.28|4670.88|4670.28|4670.13|4669.53|54
1641885350000|2022-01-11 07:15:50|4670.76|4670.16|4670.63|4670.03|4670.76|4670.16|4670.51|4669.91|16
1641885360000|2022-01-11 07:16:00|4670.76|4670.16|4671.01|4670.41|4671.01|4670.41|4670.76|4670.16|16
1641885370000|2022-01-11 07:16:10|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|4671.26|4670.66|17
1641885380000|2022-01-11 07:16:20|4671.38|4670.78|4671.01|4670.41|4671.51|4670.91|4670.76|4670.16|73
1641885390000|2022-01-11 07:16:30|4671.26|4670.66|4671.51|4670.91|4671.51|4670.91|4671.26|4670.66|14
1641885400000|2022-01-11 07:16:40|||||||||1
1641885410000|2022-01-11 07:16:50|4671.26|4670.66|4671.01|4670.41|4671.26|4670.66|4671.01|4670.41|20
1641885420000|2022-01-11 07:17:00|4671.13|4670.53|4671.51|4670.91|4671.51|4670.91|4671.13|4670.53|47
1641885430000|2022-01-11 07:17:10|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.51|4670.91|42
1641885440000|2022-01-11 07:17:20|4672.01|4671.41|4671.63|4671.03|4672.01|4671.41|4671.51|4670.91|29
1641885450000|2022-01-11 07:17:30|4671.76|4671.16|4672.01|4671.41|4672.01|4671.41|4671.76|4671.16|11
1641885460000|2022-01-11 07:17:40|4672.26|4671.66|4672.13|4671.53|4672.26|4671.66|4672.13|4671.53|95
1641885470000|2022-01-11 07:17:50|4672.26|4671.66|4672.01|4671.41|4672.26|4671.66|4672.01|4671.41|11
1641885480000|2022-01-11 07:18:00|4671.76|4671.16|4672.01|4671.41|4672.26|4671.66|4671.76|4671.16|48
1641885490000|2022-01-11 07:18:10|||||||||4
1641885500000|2022-01-11 07:18:20|4671.76|4671.16|4672.01|4671.41|4672.01|4671.41|4671.76|4671.16|35
1641885510000|2022-01-11 07:18:30|4672.26|4671.66|4672.26|4671.66|4672.26|4671.66|4672.26|4671.66|23
1641885520000|2022-01-11 07:18:40|4672.01|4671.41|4672.26|4671.66|4672.26|4671.66|4672.01|4671.41|23
1641885530000|2022-01-11 07:18:50|4672.01|4671.41|4672.13|4671.53|4672.51|4671.91|4672.01|4671.41|49
1641885540000|2022-01-11 07:19:00|4672.26|4671.66|4672.38|4671.78|4672.38|4671.78|4672.01|4671.41|37
1641885550000|2022-01-11 07:19:10|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|0
1641885560000|2022-01-11 07:19:20|4672.38|4671.78|4672.01|4671.41|4672.38|4671.78|4672.01|4671.41|112
1641885570000|2022-01-11 07:19:30|4672.13|4671.53|4672.51|4671.91|4672.51|4671.91|4672.01|4671.41|44
1641885580000|2022-01-11 07:19:40|4672.76|4672.16|4673.01|4672.41|4673.01|4672.41|4672.51|4671.91|137
1641885590000|2022-01-11 07:19:50|4672.76|4672.16|4672.88|4672.28|4673.01|4672.41|4672.76|4672.16|110
1641885600000|2022-01-11 07:20:00|4673.01|4672.41|4672.76|4672.16|4673.26|4672.66|4672.76|4672.16|18
1641885610000|2022-01-11 07:20:10|4672.88|4672.28|4673.26|4672.66|4673.26|4672.66|4672.88|4672.28|12
1641885620000|2022-01-11 07:20:20|4673.13|4672.53|4673.51|4672.91|4673.51|4672.91|4673.13|4672.53|32
1641885630000|2022-01-11 07:20:30|4673.63|4673.03|4673.63|4673.03|4673.63|4673.03|4673.63|4673.03|113
1641885640000|2022-01-11 07:20:40|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|4673.51|4672.91|35
1641885650000|2022-01-11 07:20:50|4673.63|4673.03|4673.63|4673.03|4673.76|4673.16|4673.51|4672.91|4
1641885660000|2022-01-11 07:21:00|4673.51|4672.91|4673.26|4672.66|4673.51|4672.91|4672.76|4672.16|45
1641885670000|2022-01-11 07:21:10|4673.51|4672.91|4673.38|4672.78|4673.51|4672.91|4673.26|4672.66|21
1641885680000|2022-01-11 07:21:20|4673.51|4672.91|4673.13|4672.53|4673.51|4672.91|4673.13|4672.53|20
1641885690000|2022-01-11 07:21:30|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|4673.01|4672.41|9
1641885700000|2022-01-11 07:21:40|4673.13|4672.53|4673.01|4672.41|4673.38|4672.78|4672.76|4672.16|75
1641885710000|2022-01-11 07:21:50|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|14
1641885720000|2022-01-11 07:22:00|4673.13|4672.53|4673.01|4672.41|4673.26|4672.66|4672.76|4672.16|33
1641885730000|2022-01-11 07:22:10|4672.88|4672.28|4673.01|4672.41|4673.01|4672.41|4672.76|4672.16|13
1641885740000|2022-01-11 07:22:20|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|2
1641885750000|2022-01-11 07:22:30|4672.88|4672.28|4673.01|4672.41|4673.01|4672.41|4672.88|4672.28|28
1641885760000|2022-01-11 07:22:40|4672.76|4672.16|4672.51|4671.91|4672.76|4672.16|4672.38|4671.78|86
1641885770000|2022-01-11 07:22:50|4672.76|4672.16|4672.63|4672.03|4672.76|4672.16|4672.63|4672.03|13
1641885780000|2022-01-11 07:23:00|4672.51|4671.91|4672.38|4671.78|4672.76|4672.16|4672.26|4671.66|20
1641885790000|2022-01-11 07:23:10|4672.51|4671.91|4671.88|4671.28|4672.51|4671.91|4671.88|4671.28|68
1641885800000|2022-01-11 07:23:20|4672.01|4671.41|4671.76|4671.16|4672.01|4671.41|4671.76|4671.16|9
1641885810000|2022-01-11 07:23:30|4671.88|4671.28|4671.88|4671.28|4672.01|4671.41|4671.76|4671.16|27
1641885820000|2022-01-11 07:23:40|4671.76|4671.16|4671.76|4671.16|4672.01|4671.41|4671.76|4671.16|21
1641885830000|2022-01-11 07:23:50|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|4671.51|4670.91|10
1641885840000|2022-01-11 07:24:00|4671.76|4671.16|4672.01|4671.41|4672.01|4671.41|4671.76|4671.16|15
1641885850000|2022-01-11 07:24:10|4672.26|4671.66|4671.76|4671.16|4672.26|4671.66|4671.76|4671.16|6
1641885860000|2022-01-11 07:24:20|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|12
1641885870000|2022-01-11 07:24:30|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.63|4671.03|12
1641885880000|2022-01-11 07:24:40|4672.26|4671.66|4672.26|4671.66|4672.26|4671.66|4672.01|4671.41|75
1641885890000|2022-01-11 07:24:50|4672.01|4671.41|4672.01|4671.41|4672.13|4671.53|4671.76|4671.16|16
1641885900000|2022-01-11 07:25:00|4672.13|4671.53|4672.01|4671.41|4672.13|4671.53|4672.01|4671.41|3
1641885910000|2022-01-11 07:25:10|4672.13|4671.53|4672.26|4671.66|4672.26|4671.66|4672.01|4671.41|3
1641885920000|2022-01-11 07:25:20|4672.13|4671.53|4672.76|4672.16|4672.76|4672.16|4672.13|4671.53|21
1641885930000|2022-01-11 07:25:30|4672.63|4672.03|4672.51|4671.91|4673.01|4672.41|4672.51|4671.91|30
1641885940000|2022-01-11 07:25:40|4672.63|4672.03|4672.76|4672.16|4672.76|4672.16|4672.51|4671.91|18
1641885950000|2022-01-11 07:25:50|4672.63|4672.03|4672.51|4671.91|4672.63|4672.03|4672.38|4671.78|14
1641885960000|2022-01-11 07:26:00|4672.63|4672.03|4672.51|4671.91|4672.63|4672.03|4672.51|4671.91|2
1641885970000|2022-01-11 07:26:10|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|9
1641885980000|2022-01-11 07:26:20|4672.88|4672.28|4672.63|4672.03|4673.01|4672.41|4672.51|4671.91|39
1641885990000|2022-01-11 07:26:30|4672.51|4671.91|4673.01|4672.41|4673.01|4672.41|4672.51|4671.91|25
1641886000000|2022-01-11 07:26:40|4673.13|4672.53|4674.01|4673.41|4674.01|4673.41|4673.13|4672.53|33
1641886010000|2022-01-11 07:26:50|4673.88|4673.28|4673.51|4672.91|4674.01|4673.41|4673.51|4672.91|71
1641886020000|2022-01-11 07:27:00|4673.76|4673.16|4674.01|4673.41|4674.01|4673.41|4673.76|4673.16|47
1641886030000|2022-01-11 07:27:10|4673.88|4673.28|4673.76|4673.16|4674.01|4673.41|4673.76|4673.16|2
1641886040000|2022-01-11 07:27:20|4674.01|4673.41|4673.76|4673.16|4674.01|4673.41|4673.63|4673.03|16
1641886050000|2022-01-11 07:27:30|4673.88|4673.28|4673.76|4673.16|4674.01|4673.41|4673.76|4673.16|12
1641886060000|2022-01-11 07:27:40|4673.63|4673.03|4673.76|4673.16|4673.76|4673.16|4673.63|4673.03|16
1641886070000|2022-01-11 07:27:50|4674.26|4673.66|4674.26|4673.66|4674.51|4673.91|4674.26|4673.66|71
1641886080000|2022-01-11 07:28:00|4674.38|4673.78|4674.38|4673.78|4674.51|4673.91|4674.26|4673.66|23
1641886090000|2022-01-11 07:28:10|4674.51|4673.91|4674.13|4673.53|4674.51|4673.91|4674.01|4673.41|31
1641886100000|2022-01-11 07:28:20|4674.26|4673.66|4674.51|4673.91|4674.51|4673.91|4674.26|4673.66|10
1641886110000|2022-01-11 07:28:30|4674.38|4673.78|4674.26|4673.66|4674.76|4674.16|4674.26|4673.66|161
1641886120000|2022-01-11 07:28:40|4674.51|4673.91|4674.26|4673.66|4674.51|4673.91|4674.26|4673.66|26
1641886130000|2022-01-11 07:28:50|4674.13|4673.53|4674.26|4673.66|4674.26|4673.66|4674.01|4673.41|16
1641886140000|2022-01-11 07:29:00|4674.01|4673.41|4674.01|4673.41|4674.01|4673.41|4673.88|4673.28|43
1641886150000|2022-01-11 07:29:10|4674.13|4673.53|4674.01|4673.41|4674.13|4673.53|4674.01|4673.41|9
1641886160000|2022-01-11 07:29:20|4674.26|4673.66|4674.76|4674.16|4674.76|4674.16|4674.26|4673.66|40
1641886170000|2022-01-11 07:29:30|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|38
1641886180000|2022-01-11 07:29:40|4674.01|4673.41|4674.51|4673.91|4674.51|4673.91|4674.01|4673.41|42
1641886190000|2022-01-11 07:29:50|4674.26|4673.66|4674.01|4673.41|4674.26|4673.66|4674.01|4673.41|6
1641886200000|2022-01-11 07:30:00|4674.26|4673.66|4674.26|4673.66|4674.51|4673.91|4674.26|4673.66|31
1641886210000|2022-01-11 07:30:10|4674.51|4673.91|4674.26|4673.66|4674.51|4673.91|4674.26|4673.66|9
1641886220000|2022-01-11 07:30:20|4674.13|4673.53|4674.01|4673.41|4674.13|4673.53|4674.01|4673.41|17
1641886230000|2022-01-11 07:30:30|4673.76|4673.16|4673.26|4672.66|4673.76|4673.16|4673.26|4672.66|79
1641886240000|2022-01-11 07:30:40|||||||||20
1641886250000|2022-01-11 07:30:50|||||||||22
1641886260000|2022-01-11 07:31:00|4673.13|4672.53|4673.01|4672.41|4673.26|4672.66|4673.01|4672.41|43
1641886270000|2022-01-11 07:31:10|4672.76|4672.16|4673.01|4672.41|4673.01|4672.41|4672.76|4672.16|8
1641886280000|2022-01-11 07:31:20|4673.13|4672.53|4673.01|4672.41|4673.26|4672.66|4673.01|4672.41|22
1641886290000|2022-01-11 07:31:30|||||||||4
1641886300000|2022-01-11 07:31:40|4672.88|4672.28|4672.88|4672.28|4673.01|4672.41|4672.76|4672.16|10
1641886310000|2022-01-11 07:31:50|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|1
1641886320000|2022-01-11 07:32:00|4672.76|4672.16|4673.01|4672.41|4673.01|4672.41|4672.76|4672.16|5
1641886330000|2022-01-11 07:32:10|4672.76|4672.16|4672.76|4672.16|4673.01|4672.41|4672.51|4671.91|124
1641886340000|2022-01-11 07:32:20|4672.63|4672.03|4672.63|4672.03|4672.76|4672.16|4672.51|4671.91|7
1641886350000|2022-01-11 07:32:30|4672.76|4672.16|4673.01|4672.41|4673.01|4672.41|4672.63|4672.03|1
1641886360000|2022-01-11 07:32:40|4672.88|4672.28|4673.26|4672.66|4673.26|4672.66|4672.88|4672.28|15
1641886370000|2022-01-11 07:32:50|4673.38|4672.78|4673.26|4672.66|4673.38|4672.78|4673.26|4672.66|23
1641886380000|2022-01-11 07:33:00|4673.38|4672.78|4673.76|4673.16|4673.76|4673.16|4673.26|4672.66|39
1641886390000|2022-01-11 07:33:10|4673.88|4673.28|4674.01|4673.41|4674.26|4673.66|4673.88|4673.28|28
1641886400000|2022-01-11 07:33:20|4674.13|4673.53|4674.01|4673.41|4674.26|4673.66|4674.01|4673.41|53
1641886410000|2022-01-11 07:33:30|4673.76|4673.16|4674.01|4673.41|4674.01|4673.41|4673.76|4673.16|10
1641886420000|2022-01-11 07:33:40|4674.13|4673.53|4674.01|4673.41|4674.13|4673.53|4674.01|4673.41|12
1641886430000|2022-01-11 07:33:50|4674.13|4673.53|4674.26|4673.66|4674.26|4673.66|4674.01|4673.41|11
1641886440000|2022-01-11 07:34:00|4674.13|4673.53|4674.13|4673.53|4674.26|4673.66|4674.01|4673.41|6
1641886450000|2022-01-11 07:34:10|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|4674.01|4673.41|2
1641886460000|2022-01-11 07:34:20|4674.51|4673.91|4674.63|4674.03|4674.63|4674.03|4674.51|4673.91|26
1641886470000|2022-01-11 07:34:30|4674.51|4673.91|4674.76|4674.16|4675.01|4674.41|4674.51|4673.91|37
1641886480000|2022-01-11 07:34:40|||||||||6
1641886490000|2022-01-11 07:34:50|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|4674.38|4673.78|19
1641886500000|2022-01-11 07:35:00|4674.38|4673.78|4674.01|4673.41|4674.63|4674.03|4674.01|4673.41|64
1641886510000|2022-01-11 07:35:10|||||||||32
1641886520000|2022-01-11 07:35:20|4673.76|4673.16|4673.51|4672.91|4673.76|4673.16|4673.51|4672.91|34
1641886530000|2022-01-11 07:35:30|4673.63|4673.03|4673.01|4672.41|4673.63|4673.03|4673.01|4672.41|29
1641886540000|2022-01-11 07:35:40|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|20
1641886550000|2022-01-11 07:35:50|4673.38|4672.78|4673.51|4672.91|4673.51|4672.91|4673.26|4672.66|10
1641886560000|2022-01-11 07:36:00|||||||||14
1641886570000|2022-01-11 07:36:10|4673.26|4672.66|4673.01|4672.41|4673.26|4672.66|4673.01|4672.41|24
1641886580000|2022-01-11 07:36:20|4672.88|4672.28|4672.51|4671.91|4673.01|4672.41|4672.51|4671.91|58
1641886590000|2022-01-11 07:36:30|4672.63|4672.03|4672.63|4672.03|4672.76|4672.16|4672.51|4671.91|15
1641886600000|2022-01-11 07:36:40|4672.76|4672.16|4672.63|4672.03|4672.76|4672.16|4672.13|4671.53|101
1641886610000|2022-01-11 07:36:50|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|4672.63|4672.03|5
1641886620000|2022-01-11 07:37:00|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|21
1641886630000|2022-01-11 07:37:10|4672.88|4672.28|4672.76|4672.16|4673.01|4672.41|4672.76|4672.16|9
1641886640000|2022-01-11 07:37:20|4672.63|4672.03|4672.51|4671.91|4672.63|4672.03|4672.51|4671.91|18
1641886650000|2022-01-11 07:37:30|4672.63|4672.03|4673.01|4672.41|4673.01|4672.41|4672.51|4671.91|24
1641886660000|2022-01-11 07:37:40|4672.76|4672.16|4672.51|4671.91|4672.76|4672.16|4672.51|4671.91|15
1641886670000|2022-01-11 07:37:50|4672.26|4671.66|4672.26|4671.66|4672.26|4671.66|4672.26|4671.66|24
1641886680000|2022-01-11 07:38:00|4672.38|4671.78|4672.26|4671.66|4672.51|4671.91|4672.26|4671.66|46
1641886690000|2022-01-11 07:38:10|4672.13|4671.53|4672.01|4671.41|4672.26|4671.66|4672.01|4671.41|6
1641886700000|2022-01-11 07:38:20|4672.13|4671.53|4672.01|4671.41|4672.26|4671.66|4672.01|4671.41|15
1641886710000|2022-01-11 07:38:30|4672.13|4671.53|4672.01|4671.41|4672.13|4671.53|4671.76|4671.16|36
1641886720000|2022-01-11 07:38:40|4671.76|4671.16|4672.01|4671.41|4672.01|4671.41|4671.76|4671.16|9
1641886730000|2022-01-11 07:38:50|4672.26|4671.66|4672.51|4671.91|4672.63|4672.03|4672.13|4671.53|44
1641886740000|2022-01-11 07:39:00|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|26
1641886750000|2022-01-11 07:39:10|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|4672.76|4672.16|5
1641886760000|2022-01-11 07:39:20|4672.76|4672.16|4672.51|4671.91|4672.76|4672.16|4672.51|4671.91|29
1641886770000|2022-01-11 07:39:30|4672.38|4671.78|4672.26|4671.66|4672.38|4671.78|4672.26|4671.66|13
1641886780000|2022-01-11 07:39:40|4672.38|4671.78|4672.38|4671.78|4672.51|4671.91|4672.26|4671.66|26
1641886790000|2022-01-11 07:39:50|4672.51|4671.91|4672.26|4671.66|4672.51|4671.91|4672.26|4671.66|15
1641886800000|2022-01-11 07:40:00|4672.13|4671.53|4672.76|4672.16|4672.76|4672.16|4672.13|4671.53|36
1641886810000|2022-01-11 07:40:10|4672.88|4672.28|4673.13|4672.53|4673.13|4672.53|4672.88|4672.28|5
1641886820000|2022-01-11 07:40:20|4673.26|4672.66|4673.26|4672.66|4673.51|4672.91|4673.01|4672.41|30
1641886830000|2022-01-11 07:40:30|||||||||3
1641886840000|2022-01-11 07:40:40|4673.51|4672.91|4673.51|4672.91|4673.51|4672.91|4673.51|4672.91|37
1641886850000|2022-01-11 07:40:50|4673.26|4672.66|4673.13|4672.53|4673.26|4672.66|4673.01|4672.41|30
1641886860000|2022-01-11 07:41:00|4673.01|4672.41|4672.76|4672.16|4673.01|4672.41|4672.51|4671.91|10
1641886870000|2022-01-11 07:41:10|4672.63|4672.03|4672.51|4671.91|4672.76|4672.16|4672.51|4671.91|21
1641886880000|2022-01-11 07:41:20|4672.76|4672.16|4672.63|4672.03|4672.76|4672.16|4672.51|4671.91|12
1641886890000|2022-01-11 07:41:30|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|4672.63|4672.03|0
1641886900000|2022-01-11 07:41:40|4672.51|4671.91|4672.63|4672.03|4672.76|4672.16|4672.51|4671.91|15
1641886910000|2022-01-11 07:41:50|4672.51|4671.91|4672.26|4671.66|4672.51|4671.91|4672.26|4671.66|1
1641886920000|2022-01-11 07:42:00|4672.51|4671.91|4672.51|4671.91|4672.76|4672.16|4672.26|4671.66|22
1641886930000|2022-01-11 07:42:10|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|4672.51|4671.91|12
1641886950000|2022-01-11 07:42:30|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|29
1641886960000|2022-01-11 07:42:40|4672.76|4672.16|4672.38|4671.78|4672.76|4672.16|4672.01|4671.41|62
1641886970000|2022-01-11 07:42:50|4672.26|4671.66|4672.76|4672.16|4672.76|4672.16|4672.26|4671.66|12
1641886980000|2022-01-11 07:43:00|4672.51|4671.91|4672.76|4672.16|4672.76|4672.16|4672.51|4671.91|22
1641886990000|2022-01-11 07:43:10|4673.01|4672.41|4672.63|4672.03|4673.01|4672.41|4672.63|4672.03|34
1641887000000|2022-01-11 07:43:20|4672.76|4672.16|4672.51|4671.91|4672.76|4672.16|4672.26|4671.66|44
1641887010000|2022-01-11 07:43:30|4672.63|4672.03|4672.51|4671.91|4672.63|4672.03|4672.26|4671.66|23
1641887020000|2022-01-11 07:43:40|4672.38|4671.78|4672.51|4671.91|4672.51|4671.91|4672.38|4671.78|7
1641887030000|2022-01-11 07:43:50|4672.26|4671.66|4672.26|4671.66|4672.26|4671.66|4672.26|4671.66|5
1641887040000|2022-01-11 07:44:00|4672.51|4671.91|4672.38|4671.78|4672.51|4671.91|4672.26|4671.66|34
1641887050000|2022-01-11 07:44:10|4672.51|4671.91|4672.51|4671.91|4672.76|4672.16|4672.51|4671.91|20
1641887060000|2022-01-11 07:44:20|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|4672.63|4672.03|5
1641887070000|2022-01-11 07:44:30|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|35
1641887080000|2022-01-11 07:44:40|4673.26|4672.66|4673.51|4672.91|4673.51|4672.91|4673.26|4672.66|21
1641887090000|2022-01-11 07:44:50|4673.26|4672.66|4672.51|4671.91|4673.26|4672.66|4672.51|4671.91|27
1641887100000|2022-01-11 07:45:00|4672.63|4672.03|4673.38|4672.78|4673.38|4672.78|4672.63|4672.03|44
1641887110000|2022-01-11 07:45:10|4673.26|4672.66|4673.51|4672.91|4673.76|4673.16|4673.26|4672.66|21
1641887120000|2022-01-11 07:45:20|4673.26|4672.66|4672.76|4672.16|4673.26|4672.66|4672.76|4672.16|45
1641887130000|2022-01-11 07:45:30|4672.63|4672.03|4672.76|4672.16|4672.76|4672.16|4672.51|4671.91|26
1641887140000|2022-01-11 07:45:40|4672.51|4671.91|4672.01|4671.41|4672.51|4671.91|4672.01|4671.41|57
1641887150000|2022-01-11 07:45:50|4672.26|4671.66|4672.01|4671.41|4672.26|4671.66|4672.01|4671.41|17
1641887160000|2022-01-11 07:46:00|4671.88|4671.28|4671.76|4671.16|4672.01|4671.41|4671.63|4671.03|33
1641887170000|2022-01-11 07:46:10|4671.63|4671.03|4671.51|4670.91|4672.01|4671.41|4671.51|4670.91|43
1641887180000|2022-01-11 07:46:20|4671.63|4671.03|4671.76|4671.16|4671.76|4671.16|4671.51|4670.91|17
1641887190000|2022-01-11 07:46:30|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|4671.76|4671.16|7
1641887200000|2022-01-11 07:46:40|4671.76|4671.16|4672.01|4671.41|4672.01|4671.41|4671.76|4671.16|9
1641887210000|2022-01-11 07:46:50|4671.88|4671.28|4672.26|4671.66|4672.26|4671.66|4671.88|4671.28|7
1641887220000|2022-01-11 07:47:00|4672.01|4671.41|4672.13|4671.53|4672.63|4672.03|4672.01|4671.41|36
1641887230000|2022-01-11 07:47:10|4672.26|4671.66|4672.13|4671.53|4672.26|4671.66|4672.01|4671.41|2
1641887240000|2022-01-11 07:47:20|4672.26|4671.66|4673.01|4672.41|4673.01|4672.41|4672.26|4671.66|60
1641887250000|2022-01-11 07:47:30|4672.76|4672.16|4673.26|4672.66|4673.26|4672.66|4672.76|4672.16|29
1641887260000|2022-01-11 07:47:40|4673.01|4672.41|4673.51|4672.91|4673.51|4672.91|4673.01|4672.41|31
1641887270000|2022-01-11 07:47:50|4673.26|4672.66|4673.76|4673.16|4674.01|4673.41|4673.26|4672.66|95
1641887280000|2022-01-11 07:48:00|4674.01|4673.41|4674.26|4673.66|4674.51|4673.91|4673.76|4673.16|91
1641887290000|2022-01-11 07:48:10|4674.01|4673.41|4674.01|4673.41|4674.26|4673.66|4674.01|4673.41|68
1641887300000|2022-01-11 07:48:20|4674.13|4673.53|4674.51|4673.91|4674.51|4673.91|4674.01|4673.41|66
1641887310000|2022-01-11 07:48:30|4674.76|4674.16|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|123
1641887320000|2022-01-11 07:48:40|4674.76|4674.16|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|21
1641887330000|2022-01-11 07:48:50|4674.76|4674.16|4674.51|4673.91|4675.01|4674.41|4674.51|4673.91|54
1641887340000|2022-01-11 07:49:00|4674.76|4674.16|4674.51|4673.91|4674.76|4674.16|4674.51|4673.91|58
1641887350000|2022-01-11 07:49:10|4674.01|4673.41|4674.76|4674.16|4675.01|4674.41|4674.01|4673.41|84
1641887360000|2022-01-11 07:49:20|4674.51|4673.91|4674.76|4674.16|4675.01|4674.41|4674.51|4673.91|28
1641887370000|2022-01-11 07:49:30|4675.01|4674.41|4674.76|4674.16|4675.01|4674.41|4674.51|4673.91|86
1641887380000|2022-01-11 07:49:40|4674.51|4673.91|4674.38|4673.78|4674.51|4673.91|4674.26|4673.66|44
1641887390000|2022-01-11 07:49:50|4674.26|4673.66|4674.01|4673.41|4674.51|4673.91|4674.01|4673.41|16
1641887400000|2022-01-11 07:50:00|4674.13|4673.53|4674.51|4673.91|4674.76|4674.16|4674.13|4673.53|38
1641887410000|2022-01-11 07:50:10|4674.26|4673.66|4674.63|4674.03|4674.76|4674.16|4674.01|4673.41|49
1641887420000|2022-01-11 07:50:20|4674.76|4674.16|4674.01|4673.41|4674.76|4674.16|4674.01|4673.41|23
1641887430000|2022-01-11 07:50:30|4673.76|4673.16|4673.63|4673.03|4673.76|4673.16|4673.51|4672.91|49
1641887440000|2022-01-11 07:50:40|4673.51|4672.91|4673.76|4673.16|4674.01|4673.41|4673.51|4672.91|23
1641887450000|2022-01-11 07:50:50|4673.63|4673.03|4674.01|4673.41|4674.01|4673.41|4673.63|4673.03|14
1641887460000|2022-01-11 07:51:00|4673.76|4673.16|4673.51|4672.91|4673.76|4673.16|4673.51|4672.91|31
1641887470000|2022-01-11 07:51:10|4673.63|4673.03|4673.51|4672.91|4673.63|4673.03|4673.51|4672.91|28
1641887480000|2022-01-11 07:51:20|4673.26|4672.66|4673.38|4672.78|4673.51|4672.91|4673.26|4672.66|17
1641887490000|2022-01-11 07:51:30|4673.26|4672.66|4673.51|4672.91|4673.88|4673.28|4673.26|4672.66|57
1641887500000|2022-01-11 07:51:40|4673.63|4673.03|4673.26|4672.66|4673.76|4673.16|4673.26|4672.66|12
1641887510000|2022-01-11 07:51:50|4673.76|4673.16|4674.01|4673.41|4674.01|4673.41|4673.51|4672.91|73
1641887520000|2022-01-11 07:52:00|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|4674.01|4673.41|28
1641887530000|2022-01-11 07:52:10|4674.38|4673.78|4674.76|4674.16|4674.76|4674.16|4674.38|4673.78|21
1641887540000|2022-01-11 07:52:20|4674.51|4673.91|4674.51|4673.91|4674.76|4674.16|4674.51|4673.91|14
1641887550000|2022-01-11 07:52:30|4674.26|4673.66|4674.51|4673.91|4674.63|4674.03|4674.26|4673.66|57
1641887560000|2022-01-11 07:52:40|4674.63|4674.03|4674.51|4673.91|4674.88|4674.28|4674.51|4673.91|14
1641887570000|2022-01-11 07:52:50|4674.26|4673.66|4674.26|4673.66|4674.51|4673.91|4674.26|4673.66|12
1641887580000|2022-01-11 07:53:00|4674.51|4673.91|4674.26|4673.66|4674.51|4673.91|4674.26|4673.66|33
1641887590000|2022-01-11 07:53:10|4674.13|4673.53|4674.26|4673.66|4674.51|4673.91|4674.01|4673.41|29
1641887600000|2022-01-11 07:53:20|4674.51|4673.91|4674.51|4673.91|4674.51|4673.91|4674.26|4673.66|27
1641887610000|2022-01-11 07:53:30|4674.76|4674.16|4674.76|4674.16|4674.88|4674.28|4674.51|4673.91|25
1641887620000|2022-01-11 07:53:40|4675.01|4674.41|4674.76|4674.16|4675.01|4674.41|4674.76|4674.16|16
1641887630000|2022-01-11 07:53:50|4674.51|4673.91|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|40
1641887640000|2022-01-11 07:54:00|4674.51|4673.91|4674.51|4673.91|4675.01|4674.41|4674.51|4673.91|40
1641887650000|2022-01-11 07:54:10|4674.38|4673.78|4674.26|4673.66|4674.51|4673.91|4674.01|4673.41|59
1641887660000|2022-01-11 07:54:20|4674.51|4673.91|4675.01|4674.41|4675.01|4674.41|4674.51|4673.91|27
1641887670000|2022-01-11 07:54:30|4674.76|4674.16|4674.76|4674.16|4674.76|4674.16|4674.76|4674.16|22
1641887680000|2022-01-11 07:54:40|4675.01|4674.41|4675.01|4674.41|4675.13|4674.53|4675.01|4674.41|58
1641887690000|2022-01-11 07:54:50|4675.26|4674.66|4674.76|4674.16|4675.26|4674.66|4674.63|4674.03|54
1641887700000|2022-01-11 07:55:00|4674.51|4673.91|4674.01|4673.41|4674.51|4673.91|4674.01|4673.41|34
1641887710000|2022-01-11 07:55:10|4674.26|4673.66|4674.26|4673.66|4674.51|4673.91|4674.26|4673.66|35
1641887720000|2022-01-11 07:55:20|4674.38|4673.78|4674.26|4673.66|4674.38|4673.78|4674.26|4673.66|0
1641887730000|2022-01-11 07:55:30|4674.38|4673.78|4674.63|4674.03|4674.76|4674.16|4674.38|4673.78|22
1641887740000|2022-01-11 07:55:40|4674.76|4674.16|4675.01|4674.41|4675.01|4674.41|4674.63|4674.03|8
1641887750000|2022-01-11 07:55:50|4674.88|4674.28|4674.76|4674.16|4675.01|4674.41|4674.76|4674.16|8
1641887760000|2022-01-11 07:56:00|4674.88|4674.28|4674.76|4674.16|4675.01|4674.41|4674.76|4674.16|6
1641887770000|2022-01-11 07:56:10|4674.88|4674.28|4674.88|4674.28|4674.88|4674.28|4674.88|4674.28|12
1641887780000|2022-01-11 07:56:20|4675.01|4674.41|4675.01|4674.41|4675.13|4674.53|4674.76|4674.16|29
1641887790000|2022-01-11 07:56:30|4675.13|4674.53|4675.01|4674.41|4675.26|4674.66|4675.01|4674.41|16
1641887800000|2022-01-11 07:56:40|4675.13|4674.53|4675.51|4674.91|4675.63|4675.03|4675.13|4674.53|125
1641887810000|2022-01-11 07:56:50|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|44
1641887820000|2022-01-11 07:57:00|4675.01|4674.41|4675.26|4674.66|4675.26|4674.66|4675.01|4674.41|82
1641887830000|2022-01-11 07:57:10|4675.01|4674.41|4674.88|4674.28|4675.26|4674.66|4674.76|4674.16|33
1641887840000|2022-01-11 07:57:20|4674.76|4674.16|4675.26|4674.66|4675.51|4674.91|4674.76|4674.16|49
1641887850000|2022-01-11 07:57:30|4675.38|4674.78|4675.51|4674.91|4675.76|4675.16|4675.26|4674.66|54
1641887860000|2022-01-11 07:57:40|4675.63|4675.03|4675.63|4675.03|4675.76|4675.16|4675.51|4674.91|22
1641887870000|2022-01-11 07:57:50|4675.51|4674.91|4675.38|4674.78|4675.63|4675.03|4675.38|4674.78|21
1641887880000|2022-01-11 07:58:00|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.01|4674.41|30
1641887890000|2022-01-11 07:58:10|4675.38|4674.78|4675.13|4674.53|4675.38|4674.78|4675.01|4674.41|18
1641887900000|2022-01-11 07:58:20|4675.01|4674.41|4675.01|4674.41|4675.26|4674.66|4675.01|4674.41|37
1641887910000|2022-01-11 07:58:30|4674.88|4674.28|4674.76|4674.16|4675.01|4674.41|4674.76|4674.16|79
1641887920000|2022-01-11 07:58:40|4674.51|4673.91|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|41
1641887930000|2022-01-11 07:58:50|4674.88|4674.28|4674.76|4674.16|4675.01|4674.41|4674.76|4674.16|27
1641887940000|2022-01-11 07:59:00|4675.01|4674.41|4674.63|4674.03|4675.01|4674.41|4674.63|4674.03|106
1641887950000|2022-01-11 07:59:10|4674.51|4673.91|4674.51|4673.91|4674.63|4674.03|4674.26|4673.66|21
1641887960000|2022-01-11 07:59:20|4674.63|4674.03|4675.01|4674.41|4675.01|4674.41|4674.51|4673.91|64
1641887970000|2022-01-11 07:59:30|4675.26|4674.66|4675.51|4674.91|4675.76|4675.16|4675.26|4674.66|104
1641887980000|2022-01-11 07:59:40|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|38
1641887990000|2022-01-11 07:59:50|4675.13|4674.53|4675.01|4674.41|4675.13|4674.53|4674.63|4674.03|111
1641888000000|2022-01-11 08:00:00|4675.26|4674.66|4676.01|4675.41|4676.26|4675.66|4674.76|4674.16|831
1641888010000|2022-01-11 08:00:10|4675.76|4675.16|4675.26|4674.66|4676.01|4675.41|4675.26|4674.66|486
1641888020000|2022-01-11 08:00:20|4675.01|4674.41|4675.13|4674.53|4675.51|4674.91|4674.51|4673.91|216
1641888030000|2022-01-11 08:00:30|4675.01|4674.41|4676.01|4675.41|4676.01|4675.41|4674.51|4673.91|169
1641888040000|2022-01-11 08:00:40|4676.13|4675.53|4676.01|4675.41|4676.51|4675.91|4675.76|4675.16|135
1641888050000|2022-01-11 08:00:50|4675.88|4675.28|4676.88|4676.28|4677.01|4676.41|4675.88|4675.28|227
1641888060000|2022-01-11 08:01:00|4676.76|4676.16|4677.01|4676.41|4677.01|4676.41|4676.26|4675.66|186
1641888070000|2022-01-11 08:01:10|4677.26|4676.66|4676.51|4675.91|4677.76|4677.16|4676.51|4675.91|268
1641888080000|2022-01-11 08:01:20|4676.76|4676.16|4677.26|4676.66|4677.51|4676.91|4676.51|4675.91|337
1641888090000|2022-01-11 08:01:30|4677.51|4676.91|4677.01|4676.41|4677.51|4676.91|4676.76|4676.16|142
1641888100000|2022-01-11 08:01:40|4676.88|4676.28|4676.26|4675.66|4677.01|4676.41|4676.26|4675.66|102
1641888110000|2022-01-11 08:01:50|4676.51|4675.91|4676.26|4675.66|4677.01|4676.41|4676.01|4675.41|134
1641888120000|2022-01-11 08:02:00|4676.01|4675.41|4676.01|4675.41|4676.26|4675.66|4675.76|4675.16|93
1641888130000|2022-01-11 08:02:10|4676.26|4675.66|4676.01|4675.41|4676.76|4676.16|4676.01|4675.41|107
1641888140000|2022-01-11 08:02:20|4676.13|4675.53|4676.51|4675.91|4677.01|4676.41|4676.13|4675.53|184
1641888150000|2022-01-11 08:02:30|4676.76|4676.16|4677.76|4677.16|4677.76|4677.16|4676.51|4675.91|204
1641888160000|2022-01-11 08:02:40|4677.51|4676.91|4676.88|4676.28|4677.76|4677.16|4676.76|4676.16|242
1641888170000|2022-01-11 08:02:50|4676.76|4676.16|4676.76|4676.16|4676.76|4676.16|4676.26|4675.66|176
1641888180000|2022-01-11 08:03:00|4676.63|4676.03|4677.01|4676.41|4677.26|4676.66|4676.51|4675.91|111
1641888190000|2022-01-11 08:03:10|4676.88|4676.28|4677.01|4676.41|4677.26|4676.66|4676.76|4676.16|114
1641888200000|2022-01-11 08:03:20|4677.26|4676.66|4676.01|4675.41|4677.51|4676.91|4676.01|4675.41|84
1641888210000|2022-01-11 08:03:30|4676.26|4675.66|4676.38|4675.78|4676.51|4675.91|4676.01|4675.41|115
1641888220000|2022-01-11 08:03:40|4676.51|4675.91|4676.51|4675.91|4677.01|4676.41|4676.51|4675.91|90
1641888230000|2022-01-11 08:03:50|4676.38|4675.78|4676.26|4675.66|4676.51|4675.91|4676.01|4675.41|58
1641888240000|2022-01-11 08:04:00|4676.13|4675.53|4676.51|4675.91|4676.88|4676.28|4676.01|4675.41|145
1641888250000|2022-01-11 08:04:10|4676.26|4675.66|4676.51|4675.91|4676.51|4675.91|4676.01|4675.41|89
1641888260000|2022-01-11 08:04:20|4676.38|4675.78|4676.26|4675.66|4676.51|4675.91|4676.13|4675.53|25
1641888270000|2022-01-11 08:04:30|4676.38|4675.78|4677.26|4676.66|4677.26|4676.66|4676.13|4675.53|78
1641888280000|2022-01-11 08:04:40|4677.51|4676.91|4677.51|4676.91|4677.51|4676.91|4677.38|4676.78|42
1641888290000|2022-01-11 08:04:50|4677.26|4676.66|4677.88|4677.28|4677.88|4677.28|4677.26|4676.66|119
1641888300000|2022-01-11 08:05:00|4677.76|4677.16|4677.26|4676.66|4677.88|4677.28|4677.01|4676.41|199
1641888310000|2022-01-11 08:05:10|4677.38|4676.78|4677.76|4677.16|4678.01|4677.41|4677.38|4676.78|100
1641888320000|2022-01-11 08:05:20|4677.88|4677.28|4678.51|4677.91|4678.63|4678.03|4677.76|4677.16|254
1641888330000|2022-01-11 08:05:30|4678.76|4678.16|4680.26|4679.66|4680.26|4679.66|4678.76|4678.16|712
1641888340000|2022-01-11 08:05:40|4680.63|4680.03|4681.01|4680.41|4681.01|4680.41|4680.51|4679.91|557
1641888350000|2022-01-11 08:05:50|4681.13|4680.53|4681.26|4680.66|4681.76|4681.16|4681.01|4680.41|579
1641888360000|2022-01-11 08:06:00|4681.01|4680.41|4681.01|4680.41|4681.26|4680.66|4680.76|4680.16|281
1641888370000|2022-01-11 08:06:10|4680.76|4680.16|4679.76|4679.16|4681.01|4680.41|4679.76|4679.16|71
1641888380000|2022-01-11 08:06:20|4679.88|4679.28|4678.76|4678.16|4679.88|4679.28|4678.76|4678.16|153
1641888390000|2022-01-11 08:06:30|4678.88|4678.28|4678.76|4678.16|4679.26|4678.66|4678.76|4678.16|178
1641888400000|2022-01-11 08:06:40|4678.51|4677.91|4678.76|4678.16|4679.38|4678.78|4678.51|4677.91|144
1641888410000|2022-01-11 08:06:50|4678.88|4678.28|4678.51|4677.91|4679.01|4678.41|4678.38|4677.78|69
1641888420000|2022-01-11 08:07:00|4678.76|4678.16|4678.51|4677.91|4678.88|4678.28|4678.26|4677.66|56
1641888430000|2022-01-11 08:07:10|4678.26|4677.66|4678.51|4677.91|4678.51|4677.91|4678.26|4677.66|52
1641888440000|2022-01-11 08:07:20|4678.76|4678.16|4678.26|4677.66|4678.88|4678.28|4678.01|4677.41|83
1641888450000|2022-01-11 08:07:30|4678.13|4677.53|4677.13|4676.53|4678.26|4677.66|4677.01|4676.41|109
1641888460000|2022-01-11 08:07:40|4677.01|4676.41|4676.76|4676.16|4677.26|4676.66|4676.76|4676.16|173
1641888470000|2022-01-11 08:07:50|4677.01|4676.41|4676.38|4675.78|4677.13|4676.53|4676.38|4675.78|95
1641888480000|2022-01-11 08:08:00|4676.26|4675.66|4676.26|4675.66|4677.01|4676.41|4676.01|4675.41|131
1641888490000|2022-01-11 08:08:10|4676.01|4675.41|4675.63|4675.03|4676.26|4675.66|4675.51|4674.91|87
1641888500000|2022-01-11 08:08:20|4675.51|4674.91|4676.01|4675.41|4676.01|4675.41|4675.51|4674.91|62
1641888510000|2022-01-11 08:08:30|4675.88|4675.28|4675.26|4674.66|4675.88|4675.28|4675.13|4674.53|61
1641888520000|2022-01-11 08:08:40|4675.38|4674.78|4674.51|4673.91|4675.38|4674.78|4674.51|4673.91|113
1641888530000|2022-01-11 08:08:50|4674.63|4674.03|4674.51|4673.91|4674.88|4674.28|4674.51|4673.91|110
1641888540000|2022-01-11 08:09:00|4674.76|4674.16|4675.38|4674.78|4675.51|4674.91|4674.76|4674.16|100
1641888550000|2022-01-11 08:09:10|4675.26|4674.66|4674.01|4673.41|4675.38|4674.78|4674.01|4673.41|146
1641888560000|2022-01-11 08:09:20|4674.26|4673.66|4674.51|4673.91|4674.76|4674.16|4674.26|4673.66|104
1641888570000|2022-01-11 08:09:30|4674.38|4673.78|4673.51|4672.91|4674.51|4673.91|4673.51|4672.91|81
1641888580000|2022-01-11 08:09:40|4673.38|4672.78|4673.76|4673.16|4673.76|4673.16|4673.26|4672.66|67
1641888590000|2022-01-11 08:09:50|4673.51|4672.91|4673.51|4672.91|4673.76|4673.16|4673.26|4672.66|69
1641888600000|2022-01-11 08:10:00|4674.01|4673.41|4673.26|4672.66|4674.13|4673.53|4673.26|4672.66|185
1641888610000|2022-01-11 08:10:10|4673.13|4672.53|4671.51|4670.91|4673.26|4672.66|4671.51|4670.91|186
1641888620000|2022-01-11 08:10:20|4671.63|4671.03|4671.01|4670.41|4671.76|4671.16|4671.01|4670.41|124
1641888630000|2022-01-11 08:10:30|4671.26|4670.66|4672.26|4671.66|4672.26|4671.66|4671.26|4670.66|113
1641888640000|2022-01-11 08:10:40|4672.01|4671.41|4672.51|4671.91|4672.76|4672.16|4672.01|4671.41|195
1641888650000|2022-01-11 08:10:50|4672.38|4671.78|4672.51|4671.91|4672.76|4672.16|4672.26|4671.66|88
1641888660000|2022-01-11 08:11:00|4672.76|4672.16|4672.63|4672.03|4673.26|4672.66|4672.51|4671.91|110
1641888670000|2022-01-11 08:11:10|4672.51|4671.91|4673.63|4673.03|4674.01|4673.41|4672.51|4671.91|189
1641888680000|2022-01-11 08:11:20|4673.76|4673.16|4673.51|4672.91|4673.88|4673.28|4673.51|4672.91|164
1641888690000|2022-01-11 08:11:30|4673.63|4673.03|4671.76|4671.16|4673.63|4673.03|4671.76|4671.16|86
1641888700000|2022-01-11 08:11:40|4671.63|4671.03|4671.13|4670.53|4671.76|4671.16|4671.01|4670.41|123
1641888710000|2022-01-11 08:11:50|4671.01|4670.41|4670.76|4670.16|4671.51|4670.91|4670.51|4669.91|143
1641888720000|2022-01-11 08:12:00|4670.63|4670.03|4671.01|4670.41|4671.01|4670.41|4670.51|4669.91|81
1641888730000|2022-01-11 08:12:10|4671.51|4670.91|4671.51|4670.91|4672.01|4671.41|4671.26|4670.66|94
1641888740000|2022-01-11 08:12:20|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.01|4670.41|34
1641888750000|2022-01-11 08:12:30|4671.51|4670.91|4671.76|4671.16|4671.76|4671.16|4671.38|4670.78|34
1641888760000|2022-01-11 08:12:40|4672.01|4671.41|4671.63|4671.03|4672.01|4671.41|4671.26|4670.66|61
1641888770000|2022-01-11 08:12:50|4671.76|4671.16|4672.26|4671.66|4672.51|4671.91|4671.76|4671.16|58
1641888780000|2022-01-11 08:13:00|4672.01|4671.41|4672.13|4671.53|4672.26|4671.66|4671.38|4670.78|72
1641888790000|2022-01-11 08:13:10|4671.76|4671.16|4672.01|4671.41|4672.26|4671.66|4671.63|4671.03|30
1641888800000|2022-01-11 08:13:20|4672.13|4671.53|4672.13|4671.53|4672.51|4671.91|4672.01|4671.41|97
1641888810000|2022-01-11 08:13:30|4672.26|4671.66|4673.01|4672.41|4673.01|4672.41|4672.01|4671.41|35
1641888820000|2022-01-11 08:13:40|4672.88|4672.28|4673.26|4672.66|4673.26|4672.66|4672.51|4671.91|55
1641888830000|2022-01-11 08:13:50|4673.51|4672.91|4673.01|4672.41|4673.51|4672.91|4672.88|4672.28|102
1641888840000|2022-01-11 08:14:00|4673.13|4672.53|4673.76|4673.16|4674.01|4673.41|4673.01|4672.41|72
1641888850000|2022-01-11 08:14:10|4673.63|4673.03|4673.26|4672.66|4673.76|4673.16|4673.13|4672.53|29
1641888860000|2022-01-11 08:14:20|4673.51|4672.91|4673.26|4672.66|4673.51|4672.91|4673.01|4672.41|50
1641888870000|2022-01-11 08:14:30|4673.13|4672.53|4672.13|4671.53|4673.26|4672.66|4672.01|4671.41|94
1641888880000|2022-01-11 08:14:40|4672.01|4671.41|4671.88|4671.28|4672.26|4671.66|4671.76|4671.16|39
1641888890000|2022-01-11 08:14:50|4672.01|4671.41|4672.01|4671.41|4672.26|4671.66|4671.76|4671.16|10
1641888900000|2022-01-11 08:15:00|4671.76|4671.16|4672.26|4671.66|4672.51|4671.91|4671.76|4671.16|109
1641888910000|2022-01-11 08:15:10|4672.13|4671.53|4671.26|4670.66|4672.26|4671.66|4671.26|4670.66|82
1641888920000|2022-01-11 08:15:20|4671.01|4670.41|4672.01|4671.41|4672.01|4671.41|4670.88|4670.28|124
1641888930000|2022-01-11 08:15:30|4672.26|4671.66|4672.26|4671.66|4672.51|4671.91|4672.01|4671.41|163
1641888940000|2022-01-11 08:15:40|4672.51|4671.91|4673.13|4672.53|4673.13|4672.53|4672.01|4671.41|98
1641888950000|2022-01-11 08:15:50|4673.01|4672.41|4672.01|4671.41|4673.13|4672.53|4671.76|4671.16|33
1641888960000|2022-01-11 08:16:00|4672.13|4671.53|4671.76|4671.16|4672.13|4671.53|4671.38|4670.78|38
1641888970000|2022-01-11 08:16:10|4671.51|4670.91|4671.76|4671.16|4672.01|4671.41|4671.51|4670.91|33
1641888980000|2022-01-11 08:16:20|4671.88|4671.28|4672.51|4671.91|4672.76|4672.16|4671.76|4671.16|35
1641888990000|2022-01-11 08:16:30|4672.26|4671.66|4672.38|4671.78|4672.76|4672.16|4672.26|4671.66|23
1641889000000|2022-01-11 08:16:40|4672.26|4671.66|4672.38|4671.78|4672.76|4672.16|4671.76|4671.16|48
1641889010000|2022-01-11 08:16:50|4672.51|4671.91|4672.26|4671.66|4672.63|4672.03|4671.76|4671.16|43
1641889020000|2022-01-11 08:17:00|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|4671.51|4670.91|91
1641889030000|2022-01-11 08:17:10|4671.88|4671.28|4672.13|4671.53|4672.38|4671.78|4671.76|4671.16|61
1641889040000|2022-01-11 08:17:20|4672.01|4671.41|4671.01|4670.41|4672.01|4671.41|4671.01|4670.41|162
1641889050000|2022-01-11 08:17:30|4670.88|4670.28|4671.26|4670.66|4671.26|4670.66|4670.76|4670.16|24
1641889060000|2022-01-11 08:17:40|4671.01|4670.41|4670.63|4670.03|4671.26|4670.66|4670.51|4669.91|82
1641889070000|2022-01-11 08:17:50|4670.76|4670.16|4669.76|4669.16|4670.76|4670.16|4669.76|4669.16|70
1641889080000|2022-01-11 08:18:00|4670.01|4669.41|4671.76|4671.16|4672.01|4671.41|4670.01|4669.41|86
1641889090000|2022-01-11 08:18:10|4671.51|4670.91|4671.51|4670.91|4671.76|4671.16|4671.26|4670.66|17
1641889100000|2022-01-11 08:18:20|4671.26|4670.66|4671.51|4670.91|4671.51|4670.91|4671.26|4670.66|13
1641889110000|2022-01-11 08:18:30|4671.76|4671.16|4672.01|4671.41|4672.01|4671.41|4671.76|4671.16|57
1641889120000|2022-01-11 08:18:40|4671.88|4671.28|4672.51|4671.91|4672.51|4671.91|4671.76|4671.16|49
1641889130000|2022-01-11 08:18:50|4672.76|4672.16|4672.01|4671.41|4672.76|4672.16|4672.01|4671.41|46
1641889140000|2022-01-11 08:19:00|4672.26|4671.66|4672.26|4671.66|4672.26|4671.66|4671.26|4670.66|44
1641889150000|2022-01-11 08:19:10|4672.38|4671.78|4671.51|4670.91|4672.51|4671.91|4671.51|4670.91|47
1641889160000|2022-01-11 08:19:20|4671.26|4670.66|4671.51|4670.91|4671.76|4671.16|4671.26|4670.66|9
1641889170000|2022-01-11 08:19:30|4671.63|4671.03|4670.76|4670.16|4671.76|4671.16|4670.76|4670.16|48
1641889180000|2022-01-11 08:19:40|4670.88|4670.28|4670.51|4669.91|4671.01|4670.41|4670.51|4669.91|87
1641889190000|2022-01-11 08:19:50|4670.76|4670.16|4671.26|4670.66|4671.26|4670.66|4670.76|4670.16|31
1641889200000|2022-01-11 08:20:00|4671.51|4670.91|4672.26|4671.66|4672.26|4671.66|4671.26|4670.66|63
1641889210000|2022-01-11 08:20:10|4672.13|4671.53|4672.13|4671.53|4672.51|4671.91|4672.01|4671.41|29
1641889220000|2022-01-11 08:20:20|4672.01|4671.41|4672.51|4671.91|4672.51|4671.91|4671.88|4671.28|55
1641889230000|2022-01-11 08:20:30|4672.38|4671.78|4673.26|4672.66|4673.26|4672.66|4672.26|4671.66|38
1641889240000|2022-01-11 08:20:40|4673.38|4672.78|4673.26|4672.66|4673.51|4672.91|4673.26|4672.66|24
1641889250000|2022-01-11 08:20:50|4673.51|4672.91|4674.01|4673.41|4674.01|4673.41|4673.26|4672.66|88
1641889260000|2022-01-11 08:21:00|4674.26|4673.66|4675.01|4674.41|4675.01|4674.41|4674.13|4673.53|119
1641889270000|2022-01-11 08:21:10|4674.76|4674.16|4675.26|4674.66|4675.51|4674.91|4674.76|4674.16|158
1641889280000|2022-01-11 08:21:20|4675.38|4674.78|4675.26|4674.66|4675.63|4675.03|4675.26|4674.66|79
1641889290000|2022-01-11 08:21:30|4675.38|4674.78|4675.51|4674.91|4676.01|4675.41|4675.26|4674.66|89
1641889300000|2022-01-11 08:21:40|4675.01|4674.41|4675.01|4674.41|4675.01|4674.41|4675.01|4674.41|38
1641889310000|2022-01-11 08:21:50|4675.26|4674.66|4674.76|4674.16|4675.26|4674.66|4674.76|4674.16|29
1641889320000|2022-01-11 08:22:00|4674.51|4673.91|4675.01|4674.41|4675.01|4674.41|4674.38|4673.78|76
1641889330000|2022-01-11 08:22:10|4674.51|4673.91|4675.26|4674.66|4675.26|4674.66|4674.51|4673.91|57
1641889340000|2022-01-11 08:22:20|4675.01|4674.41|4675.38|4674.78|4675.88|4675.28|4675.01|4674.41|125
1641889350000|2022-01-11 08:22:30|4675.26|4674.66|4675.51|4674.91|4675.76|4675.16|4675.26|4674.66|16
1641889360000|2022-01-11 08:22:40|4675.38|4674.78|4675.51|4674.91|4675.51|4674.91|4675.26|4674.66|3
1641889370000|2022-01-11 08:22:50|4675.38|4674.78|4674.76|4674.16|4675.38|4674.78|4674.63|4674.03|59
1641889380000|2022-01-11 08:23:00|4674.88|4674.28|4674.51|4673.91|4674.88|4674.28|4674.26|4673.66|29
1641889390000|2022-01-11 08:23:10|4674.76|4674.16|4675.26|4674.66|4675.26|4674.66|4674.51|4673.91|9
1641889400000|2022-01-11 08:23:20|4675.01|4674.41|4675.01|4674.41|4675.01|4674.41|4674.51|4673.91|64
1641889410000|2022-01-11 08:23:30|4675.13|4674.53|4675.38|4674.78|4675.38|4674.78|4675.01|4674.41|125
1641889420000|2022-01-11 08:23:40|4675.51|4674.91|4675.51|4674.91|4675.76|4675.16|4675.38|4674.78|23
1641889430000|2022-01-11 08:23:50|4675.76|4675.16|4676.38|4675.78|4676.63|4676.03|4675.76|4675.16|92
1641889440000|2022-01-11 08:24:00|4676.01|4675.41|4675.01|4674.41|4676.13|4675.53|4675.01|4674.41|98
1641889450000|2022-01-11 08:24:10|4674.88|4674.28|4675.01|4674.41|4675.26|4674.66|4674.76|4674.16|36
1641889460000|2022-01-11 08:24:20|4674.76|4674.16|4674.76|4674.16|4674.88|4674.28|4674.51|4673.91|17
1641889470000|2022-01-11 08:24:30|4674.51|4673.91|4674.38|4673.78|4675.01|4674.41|4674.01|4673.41|119
1641889480000|2022-01-11 08:24:40|4674.51|4673.91|4674.26|4673.66|4674.51|4673.91|4674.26|4673.66|23
1641889490000|2022-01-11 08:24:50|4674.51|4673.91|4674.26|4673.66|4674.51|4673.91|4674.26|4673.66|19
1641889500000|2022-01-11 08:25:00|4674.38|4673.78|4672.76|4672.16|4674.76|4674.16|4672.76|4672.16|139
1641889510000|2022-01-11 08:25:10|4672.51|4671.91|4672.26|4671.66|4672.63|4672.03|4672.01|4671.41|62
1641889520000|2022-01-11 08:25:20|4672.01|4671.41|4672.51|4671.91|4672.51|4671.91|4671.76|4671.16|68
1641889530000|2022-01-11 08:25:30|4672.26|4671.66|4672.26|4671.66|4672.51|4671.91|4672.26|4671.66|13
1641889540000|2022-01-11 08:25:40|4672.13|4671.53|4671.76|4671.16|4672.13|4671.53|4671.76|4671.16|42
1641889550000|2022-01-11 08:25:50|4671.51|4670.91|4670.63|4670.03|4671.51|4670.91|4670.63|4670.03|55
1641889560000|2022-01-11 08:26:00|4670.51|4669.91|4671.01|4670.41|4671.01|4670.41|4670.51|4669.91|85
1641889570000|2022-01-11 08:26:10|4670.88|4670.28|4672.26|4671.66|4672.26|4671.66|4670.76|4670.16|86
1641889580000|2022-01-11 08:26:20|4672.13|4671.53|4671.76|4671.16|4672.26|4671.66|4671.63|4671.03|33
1641889590000|2022-01-11 08:26:30|4672.01|4671.41|4671.51|4670.91|4672.01|4671.41|4671.26|4670.66|35
1641889600000|2022-01-11 08:26:40|4671.63|4671.03|4671.13|4670.53|4671.63|4671.03|4670.76|4670.16|47
1641889610000|2022-01-11 08:26:50|4671.01|4670.41|4670.26|4669.66|4671.01|4670.41|4670.13|4669.53|56
1641889620000|2022-01-11 08:27:00|4670.38|4669.78|4670.51|4669.91|4670.63|4670.03|4670.26|4669.66|66
1641889630000|2022-01-11 08:27:10|4670.63|4670.03|4671.01|4670.41|4671.26|4670.66|4670.51|4669.91|73
1641889640000|2022-01-11 08:27:20|4671.51|4670.91|4671.13|4670.53|4671.76|4671.16|4671.13|4670.53|66
1641889650000|2022-01-11 08:27:30|4671.01|4670.41|4670.76|4670.16|4671.51|4670.91|4670.76|4670.16|30
1641889660000|2022-01-11 08:27:40|4671.01|4670.41|4670.51|4669.91|4671.01|4670.41|4670.51|4669.91|24
1641889670000|2022-01-11 08:27:50|4670.63|4670.03|4671.01|4670.41|4671.26|4670.66|4670.63|4670.03|29
1641889680000|2022-01-11 08:28:00|4671.26|4670.66|4671.26|4670.66|4671.51|4670.91|4671.01|4670.41|70
1641889690000|2022-01-11 08:28:10|4671.38|4670.78|4671.76|4671.16|4671.76|4671.16|4671.26|4670.66|21
1641889700000|2022-01-11 08:28:20|4671.63|4671.03|4671.76|4671.16|4671.76|4671.16|4671.51|4670.91|25
1641889710000|2022-01-11 08:28:30|4671.88|4671.28|4671.76|4671.16|4672.01|4671.41|4671.38|4670.78|36
1641889720000|2022-01-11 08:28:40|4671.88|4671.28|4671.76|4671.16|4672.01|4671.41|4671.51|4670.91|24
1641889730000|2022-01-11 08:28:50|4671.63|4671.03|4671.51|4670.91|4672.01|4671.41|4671.51|4670.91|24
1641889740000|2022-01-11 08:29:00|4671.01|4670.41|4670.26|4669.66|4671.38|4670.78|4670.26|4669.66|100
1641889750000|2022-01-11 08:29:10|4670.51|4669.91|4670.63|4670.03|4671.01|4670.41|4670.38|4669.78|35
1641889760000|2022-01-11 08:29:20|4670.76|4670.16|4671.26|4670.66|4671.38|4670.78|4670.76|4670.16|17
1641889770000|2022-01-11 08:29:30|4671.01|4670.41|4671.38|4670.78|4671.38|4670.78|4671.01|4670.41|22
1641889780000|2022-01-11 08:29:40|4671.26|4670.66|4672.01|4671.41|4672.01|4671.41|4671.26|4670.66|16
1641889790000|2022-01-11 08:29:50|4671.88|4671.28|4671.63|4671.03|4671.88|4671.28|4671.51|4670.91|46
1641889800000|2022-01-11 08:30:00|4671.76|4671.16|4670.01|4669.41|4671.76|4671.16|4669.76|4669.16|86
1641889810000|2022-01-11 08:30:10|4670.26|4669.66|4669.26|4668.66|4670.26|4669.66|4669.26|4668.66|75
1641889820000|2022-01-11 08:30:20|4669.76|4669.16|4669.51|4668.91|4669.76|4669.16|4669.01|4668.41|96
1641889830000|2022-01-11 08:30:30|4669.38|4668.78|4668.76|4668.16|4669.38|4668.78|4668.63|4668.03|152
1641889840000|2022-01-11 08:30:40|4668.51|4667.91|4668.76|4668.16|4668.76|4668.16|4668.51|4667.91|50
1641889850000|2022-01-11 08:30:50|4668.88|4668.28|4669.01|4668.41|4669.01|4668.41|4668.76|4668.16|12
1641889860000|2022-01-11 08:31:00|4669.13|4668.53|4669.51|4668.91|4669.51|4668.91|4668.51|4667.91|63
1641889870000|2022-01-11 08:31:10|4669.26|4668.66|4669.76|4669.16|4669.76|4669.16|4668.76|4668.16|122
1641889880000|2022-01-11 08:31:20|4670.01|4669.41|4670.01|4669.41|4670.26|4669.66|4669.51|4668.91|33
1641889890000|2022-01-11 08:31:30|4669.76|4669.16|4670.76|4670.16|4670.76|4670.16|4669.76|4669.16|49
1641889900000|2022-01-11 08:31:40|4670.63|4670.03|4669.76|4669.16|4670.63|4670.03|4669.51|4668.91|104
1641889910000|2022-01-11 08:31:50|4669.51|4668.91|4669.51|4668.91|4669.76|4669.16|4669.51|4668.91|28
1641889920000|2022-01-11 08:32:00|4669.76|4669.16|4668.26|4667.66|4669.76|4669.16|4668.26|4667.66|67
1641889930000|2022-01-11 08:32:10|4668.38|4667.78|4668.01|4667.41|4668.38|4667.78|4668.01|4667.41|49
1641889940000|2022-01-11 08:32:20|4668.26|4667.66|4669.01|4668.41|4669.13|4668.53|4667.76|4667.16|102
1641889950000|2022-01-11 08:32:30|4668.88|4668.28|4668.76|4668.16|4669.01|4668.41|4668.76|4668.16|38
1641889960000|2022-01-11 08:32:40|4668.51|4667.91|4668.51|4667.91|4668.76|4668.16|4668.51|4667.91|89
1641889970000|2022-01-11 08:32:50|4668.26|4667.66|4668.26|4667.66|4668.51|4667.91|4668.01|4667.41|61
1641889980000|2022-01-11 08:33:00|4668.13|4667.53|4668.26|4667.66|4668.38|4667.78|4668.01|4667.41|11
1641889990000|2022-01-11 08:33:10|4668.13|4667.53|4668.26|4667.66|4668.26|4667.66|4667.76|4667.16|43
1641890000000|2022-01-11 08:33:20|4668.01|4667.41|4668.38|4667.78|4668.38|4667.78|4667.76|4667.16|72
1641890010000|2022-01-11 08:33:30|4668.51|4667.91|4667.51|4666.91|4668.51|4667.91|4667.26|4666.66|103
1641890020000|2022-01-11 08:33:40|4667.38|4666.78|4667.26|4666.66|4667.51|4666.91|4667.13|4666.53|99
1641890030000|2022-01-11 08:33:50|4667.01|4666.41|4667.01|4666.41|4667.26|4666.66|4666.88|4666.28|69
1641890040000|2022-01-11 08:34:00|4667.26|4666.66|4667.63|4667.03|4667.76|4667.16|4667.01|4666.41|67
1641890050000|2022-01-11 08:34:10|4667.51|4666.91|4667.01|4666.41|4667.76|4667.16|4667.01|4666.41|59
1641890060000|2022-01-11 08:34:20|4666.76|4666.16|4666.51|4665.91|4666.76|4666.16|4666.01|4665.41|110
1641890070000|2022-01-11 08:34:30|4666.38|4665.78|4666.76|4666.16|4667.01|4666.41|4666.38|4665.78|131
1641890080000|2022-01-11 08:34:40|4667.01|4666.41|4666.51|4665.91|4667.01|4666.41|4666.51|4665.91|39
1641890090000|2022-01-11 08:34:50|4666.01|4665.41|4666.01|4665.41|4666.26|4665.66|4665.76|4665.16|143
1641890100000|2022-01-11 08:35:00|4666.26|4665.66|4666.51|4665.91|4666.76|4666.16|4666.01|4665.41|133
1641890110000|2022-01-11 08:35:10|4666.63|4666.03|4667.26|4666.66|4667.76|4667.16|4666.63|4666.03|96
1641890120000|2022-01-11 08:35:20|4666.88|4666.28|4667.01|4666.41|4667.01|4666.41|4666.88|4666.28|51
1641890130000|2022-01-11 08:35:30|4666.76|4666.16|4667.51|4666.91|4667.51|4666.91|4666.76|4666.16|77
1641890140000|2022-01-11 08:35:40|4667.76|4667.16|4668.76|4668.16|4668.76|4668.16|4667.51|4666.91|87
1641890150000|2022-01-11 08:35:50|4668.88|4668.28|4668.51|4667.91|4669.01|4668.41|4668.38|4667.78|201
1641890160000|2022-01-11 08:36:00|4668.26|4667.66|4667.51|4666.91|4668.26|4667.66|4667.51|4666.91|64
1641890170000|2022-01-11 08:36:10|4667.38|4666.78|4668.01|4667.41|4668.01|4667.41|4667.26|4666.66|48
1641890180000|2022-01-11 08:36:20|4668.13|4667.53|4668.26|4667.66|4668.26|4667.66|4667.88|4667.28|35
1641890190000|2022-01-11 08:36:30|4668.01|4667.41|4669.01|4668.41|4669.01|4668.41|4668.01|4667.41|54
1641890200000|2022-01-11 08:36:40|4669.26|4668.66|4669.26|4668.66|4669.51|4668.91|4669.26|4668.66|38
1641890210000|2022-01-11 08:36:50|4669.38|4668.78|4669.76|4669.16|4669.76|4669.16|4668.76|4668.16|206
1641890220000|2022-01-11 08:37:00|4670.01|4669.41|4669.01|4668.41|4670.01|4669.41|4668.76|4668.16|112
1641890230000|2022-01-11 08:37:10|4669.13|4668.53|4669.51|4668.91|4669.76|4669.16|4669.01|4668.41|47
1641890240000|2022-01-11 08:37:20|4669.63|4669.03|4670.01|4669.41|4670.26|4669.66|4669.51|4668.91|62
1641890250000|2022-01-11 08:37:30|4669.76|4669.16|4668.76|4668.16|4669.76|4669.16|4668.76|4668.16|103
1641890260000|2022-01-11 08:37:40|4668.51|4667.91|4668.88|4668.28|4669.01|4668.41|4668.38|4667.78|76
1641890270000|2022-01-11 08:37:50|4669.01|4668.41|4670.01|4669.41|4670.01|4669.41|4668.76|4668.16|121
1641890280000|2022-01-11 08:38:00|4670.26|4669.66|4670.26|4669.66|4670.51|4669.91|4670.01|4669.41|50
1641890290000|2022-01-11 08:38:10|4670.01|4669.41|4670.01|4669.41|4670.26|4669.66|4670.01|4669.41|60
1641890300000|2022-01-11 08:38:20|4670.13|4669.53|4670.51|4669.91|4670.51|4669.91|4670.13|4669.53|32
1641890310000|2022-01-11 08:38:30|4670.38|4669.78|4670.26|4669.66|4670.51|4669.91|4670.26|4669.66|52
1641890320000|2022-01-11 08:38:40|4670.51|4669.91|4670.51|4669.91|4670.76|4670.16|4670.38|4669.78|16
1641890330000|2022-01-11 08:38:50|4670.63|4670.03|4671.01|4670.41|4671.01|4670.41|4670.51|4669.91|57
1641890340000|2022-01-11 08:39:00|4670.76|4670.16|4670.76|4670.16|4670.76|4670.16|4670.51|4669.91|48
1641890350000|2022-01-11 08:39:10|4670.51|4669.91|4670.01|4669.41|4670.63|4670.03|4670.01|4669.41|35
1641890360000|2022-01-11 08:39:20|4669.76|4669.16|4670.01|4669.41|4670.26|4669.66|4669.76|4669.16|15
1641890370000|2022-01-11 08:39:30|4670.13|4669.53|4670.01|4669.41|4670.26|4669.66|4670.01|4669.41|6
1641890380000|2022-01-11 08:39:40|4669.88|4669.28|4669.88|4669.28|4670.01|4669.41|4669.76|4669.16|26
1641890390000|2022-01-11 08:39:50|4670.01|4669.41|4670.26|4669.66|4670.26|4669.66|4669.76|4669.16|213
1641890400000|2022-01-11 08:40:00|4670.76|4670.16|4670.38|4669.78|4670.76|4670.16|4670.26|4669.66|81
1641890410000|2022-01-11 08:40:10|4670.26|4669.66|4670.51|4669.91|4670.51|4669.91|4670.26|4669.66|16
1641890420000|2022-01-11 08:40:20|4670.26|4669.66|4670.26|4669.66|4670.26|4669.66|4670.01|4669.41|17
1641890430000|2022-01-11 08:40:30|4670.51|4669.91|4670.26|4669.66|4670.76|4670.16|4670.26|4669.66|27
1641890440000|2022-01-11 08:40:40|4670.13|4669.53|4670.01|4669.41|4670.26|4669.66|4669.76|4669.16|61
1641890450000|2022-01-11 08:40:50|4670.26|4669.66|4671.26|4670.66|4671.26|4670.66|4670.13|4669.53|32
1641890460000|2022-01-11 08:41:00|4671.51|4670.91|4672.01|4671.41|4672.01|4671.41|4671.51|4670.91|82
1641890470000|2022-01-11 08:41:10|4672.26|4671.66|4672.51|4671.91|4672.51|4671.91|4672.26|4671.66|53
1641890480000|2022-01-11 08:41:20|4672.26|4671.66|4671.76|4671.16|4672.26|4671.66|4671.76|4671.16|80
1641890490000|2022-01-11 08:41:30|4671.88|4671.28|4672.51|4671.91|4672.51|4671.91|4671.88|4671.28|46
1641890500000|2022-01-11 08:41:40|4672.63|4672.03|4672.76|4672.16|4672.76|4672.16|4672.51|4671.91|11
1641890510000|2022-01-11 08:41:50|4672.51|4671.91|4673.13|4672.53|4673.13|4672.53|4672.51|4671.91|71
1641890520000|2022-01-11 08:42:00|4673.01|4672.41|4672.76|4672.16|4673.26|4672.66|4672.51|4671.91|85
1641890530000|2022-01-11 08:42:10|4672.88|4672.28|4673.51|4672.91|4673.51|4672.91|4672.76|4672.16|26
1641890540000|2022-01-11 08:42:20|4673.01|4672.41|4672.63|4672.03|4673.01|4672.41|4672.51|4671.91|54
1641890550000|2022-01-11 08:42:30|4672.76|4672.16|4672.63|4672.03|4672.88|4672.28|4672.51|4671.91|39
1641890560000|2022-01-11 08:42:40|4672.76|4672.16|4672.26|4671.66|4672.76|4672.16|4672.26|4671.66|5
1641890570000|2022-01-11 08:42:50|4672.51|4671.91|4673.01|4672.41|4673.01|4672.41|4672.26|4671.66|74
1641890580000|2022-01-11 08:43:00|4672.88|4672.28|4672.26|4671.66|4673.01|4672.41|4672.26|4671.66|61
1641890590000|2022-01-11 08:43:10|4672.38|4671.78|4673.51|4672.91|4673.51|4672.91|4672.38|4671.78|43
1641890600000|2022-01-11 08:43:20|4673.76|4673.16|4674.51|4673.91|4674.51|4673.91|4673.76|4673.16|87
1641890610000|2022-01-11 08:43:30|4674.76|4674.16|4674.51|4673.91|4674.76|4674.16|4674.51|4673.91|72
1641890620000|2022-01-11 08:43:40|4674.76|4674.16|4674.38|4673.78|4674.76|4674.16|4674.26|4673.66|67
1641890630000|2022-01-11 08:43:50|4674.26|4673.66|4674.01|4673.41|4674.51|4673.91|4674.01|4673.41|67
1641890640000|2022-01-11 08:44:00|4673.88|4673.28|4673.26|4672.66|4673.88|4673.28|4673.01|4672.41|53
1641890650000|2022-01-11 08:44:10|4673.01|4672.41|4674.26|4673.66|4674.38|4673.78|4673.01|4672.41|36
1641890660000|2022-01-11 08:44:20|4674.01|4673.41|4674.26|4673.66|4674.51|4673.91|4674.01|4673.41|30
1641890670000|2022-01-11 08:44:30|4674.13|4673.53|4674.01|4673.41|4674.26|4673.66|4673.76|4673.16|46
1641890680000|2022-01-11 08:44:40|4673.76|4673.16|4674.26|4673.66|4674.26|4673.66|4673.76|4673.16|29
1641890690000|2022-01-11 08:44:50|4674.01|4673.41|4674.01|4673.41|4674.13|4673.53|4674.01|4673.41|10
1641890700000|2022-01-11 08:45:00|4673.76|4673.16|4673.26|4672.66|4674.63|4674.03|4673.26|4672.66|107
1641890710000|2022-01-11 08:45:10|4673.51|4672.91|4673.51|4672.91|4673.76|4673.16|4673.26|4672.66|25
1641890720000|2022-01-11 08:45:20|4673.26|4672.66|4673.26|4672.66|4673.51|4672.91|4673.26|4672.66|16
1641890730000|2022-01-11 08:45:30|4673.38|4672.78|4672.76|4672.16|4673.51|4672.91|4672.76|4672.16|68
1641890740000|2022-01-11 08:45:40|4673.01|4672.41|4673.38|4672.78|4673.51|4672.91|4673.01|4672.41|52
1641890750000|2022-01-11 08:45:50|4673.51|4672.91|4674.51|4673.91|4674.63|4674.03|4673.51|4672.91|73
1641890760000|2022-01-11 08:46:00|4674.26|4673.66|4674.01|4673.41|4674.51|4673.91|4674.01|4673.41|75
1641890770000|2022-01-11 08:46:10|4674.13|4673.53|4674.51|4673.91|4674.63|4674.03|4674.01|4673.41|26
1641890780000|2022-01-11 08:46:20|4674.76|4674.16|4674.76|4674.16|4674.76|4674.16|4674.51|4673.91|19
1641890790000|2022-01-11 08:46:30|4674.51|4673.91|4674.88|4674.28|4674.88|4674.28|4674.51|4673.91|25
1641890800000|2022-01-11 08:46:40|4674.76|4674.16|4675.26|4674.66|4675.26|4674.66|4674.76|4674.16|33
1641890810000|2022-01-11 08:46:50|4675.01|4674.41|4674.76|4674.16|4675.01|4674.41|4674.26|4673.66|61
1641890820000|2022-01-11 08:47:00|4674.63|4674.03|4674.76|4674.16|4674.76|4674.16|4674.26|4673.66|24
1641890830000|2022-01-11 08:47:10|4674.51|4673.91|4674.51|4673.91|4674.76|4674.16|4674.26|4673.66|114
1641890840000|2022-01-11 08:47:20|4674.26|4673.66|4673.26|4672.66|4674.38|4673.78|4673.26|4672.66|102
1641890850000|2022-01-11 08:47:30|4673.01|4672.41|4673.51|4672.91|4673.76|4673.16|4673.01|4672.41|53
1641890860000|2022-01-11 08:47:40|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|4673.01|4672.41|20
1641890870000|2022-01-11 08:47:50|4673.38|4672.78|4673.01|4672.41|4673.51|4672.91|4673.01|4672.41|5
1641890880000|2022-01-11 08:48:00|4673.13|4672.53|4672.26|4671.66|4673.51|4672.91|4672.26|4671.66|443
1641890890000|2022-01-11 08:48:10|4672.51|4671.91|4673.01|4672.41|4673.26|4672.66|4672.26|4671.66|132
1641890900000|2022-01-11 08:48:20|4672.76|4672.16|4673.63|4673.03|4673.63|4673.03|4672.76|4672.16|71
1641890910000|2022-01-11 08:48:30|4673.51|4672.91|4674.63|4674.03|4674.63|4674.03|4673.51|4672.91|84
1641890920000|2022-01-11 08:48:40|4674.51|4673.91|4675.26|4674.66|4675.26|4674.66|4674.51|4673.91|28
1641890930000|2022-01-11 08:48:50|4675.51|4674.91|4675.26|4674.66|4675.76|4675.16|4675.26|4674.66|90
1641890940000|2022-01-11 08:49:00|4675.38|4674.78|4675.51|4674.91|4675.51|4674.91|4675.01|4674.41|71
1641890950000|2022-01-11 08:49:10|4675.26|4674.66|4675.01|4674.41|4675.26|4674.66|4675.01|4674.41|13
1641890960000|2022-01-11 08:49:20|4675.26|4674.66|4674.76|4674.16|4675.26|4674.66|4674.76|4674.16|24
1641890970000|2022-01-11 08:49:30|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.01|4674.41|51
1641890980000|2022-01-11 08:49:40|4675.13|4674.53|4674.76|4674.16|4675.51|4674.91|4674.76|4674.16|38
1641890990000|2022-01-11 08:49:50|4674.51|4673.91|4674.26|4673.66|4674.51|4673.91|4674.26|4673.66|72
1641891000000|2022-01-11 08:50:00|4674.51|4673.91|4674.76|4674.16|4675.26|4674.66|4674.51|4673.91|68
1641891010000|2022-01-11 08:50:10|4674.88|4674.28|4675.63|4675.03|4675.76|4675.16|4674.88|4674.28|54
1641891020000|2022-01-11 08:50:20|4675.51|4674.91|4676.01|4675.41|4676.01|4675.41|4675.51|4674.91|52
1641891030000|2022-01-11 08:50:30|4675.76|4675.16|4675.88|4675.28|4676.01|4675.41|4675.76|4675.16|30
1641891040000|2022-01-11 08:50:40|4675.76|4675.16|4675.51|4674.91|4675.76|4675.16|4675.26|4674.66|44
1641891050000|2022-01-11 08:50:50|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4674.76|4674.16|112
1641891060000|2022-01-11 08:51:00|4675.38|4674.78|4675.01|4674.41|4675.51|4674.91|4674.76|4674.16|41
1641891070000|2022-01-11 08:51:10|4675.26|4674.66|4675.01|4674.41|4675.26|4674.66|4674.76|4674.16|68
1641891080000|2022-01-11 08:51:20|4674.88|4674.28|4675.01|4674.41|4675.26|4674.66|4674.88|4674.28|8
1641891090000|2022-01-11 08:51:30|4675.13|4674.53|4675.26|4674.66|4675.26|4674.66|4675.01|4674.41|10
1641891100000|2022-01-11 08:51:40|4675.01|4674.41|4675.01|4674.41|4675.01|4674.41|4674.88|4674.28|47
1641891110000|2022-01-11 08:51:50|4674.88|4674.28|4674.51|4673.91|4675.13|4674.53|4674.01|4673.41|103
1641891120000|2022-01-11 08:52:00|4674.76|4674.16|4675.13|4674.53|4675.13|4674.53|4674.76|4674.16|93
1641891130000|2022-01-11 08:52:10|4675.26|4674.66|4674.26|4673.66|4675.38|4674.78|4674.26|4673.66|129
1641891140000|2022-01-11 08:52:20|4674.38|4673.78|4674.88|4674.28|4674.88|4674.28|4674.26|4673.66|46
1641891150000|2022-01-11 08:52:30|4674.76|4674.16|4674.76|4674.16|4675.01|4674.41|4674.51|4673.91|61
1641891160000|2022-01-11 08:52:40|4674.26|4673.66|4674.01|4673.41|4674.26|4673.66|4674.01|4673.41|87
1641891170000|2022-01-11 08:52:50|4673.76|4673.16|4674.13|4673.53|4674.26|4673.66|4673.76|4673.16|69
1641891180000|2022-01-11 08:53:00|4674.26|4673.66|4674.51|4673.91|4674.63|4674.03|4674.26|4673.66|45
1641891190000|2022-01-11 08:53:10|4674.38|4673.78|4673.76|4673.16|4674.51|4673.91|4673.76|4673.16|20
1641891200000|2022-01-11 08:53:20|4673.51|4672.91|4673.51|4672.91|4673.76|4673.16|4673.26|4672.66|68
1641891210000|2022-01-11 08:53:30|4673.38|4672.78|4673.26|4672.66|4673.51|4672.91|4673.01|4672.41|49
1641891220000|2022-01-11 08:53:40|4673.01|4672.41|4672.76|4672.16|4673.26|4672.66|4672.76|4672.16|121
1641891230000|2022-01-11 08:53:50|4673.01|4672.41|4672.76|4672.16|4673.01|4672.41|4672.51|4671.91|58
1641891240000|2022-01-11 08:54:00|4673.01|4672.41|4674.01|4673.41|4674.13|4673.53|4673.01|4672.41|48
1641891250000|2022-01-11 08:54:10|4673.88|4673.28|4674.51|4673.91|4674.51|4673.91|4673.88|4673.28|94
1641891260000|2022-01-11 08:54:20|4674.38|4673.78|4675.01|4674.41|4675.01|4674.41|4674.01|4673.41|66
1641891270000|2022-01-11 08:54:30|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|48
1641891280000|2022-01-11 08:54:40|4675.01|4674.41|4675.51|4674.91|4675.51|4674.91|4675.01|4674.41|67
1641891290000|2022-01-11 08:54:50|4675.26|4674.66|4674.51|4673.91|4675.26|4674.66|4674.51|4673.91|101
1641891300000|2022-01-11 08:55:00|4674.26|4673.66|4674.26|4673.66|4675.13|4674.53|4674.26|4673.66|148
1641891310000|2022-01-11 08:55:10|4674.01|4673.41|4673.51|4672.91|4674.01|4673.41|4673.26|4672.66|82
1641891320000|2022-01-11 08:55:20|4673.76|4673.16|4673.76|4673.16|4674.38|4673.78|4673.76|4673.16|102
1641891330000|2022-01-11 08:55:30|4673.51|4672.91|4673.76|4673.16|4674.01|4673.41|4673.51|4672.91|32
1641891340000|2022-01-11 08:55:40|4673.51|4672.91|4673.26|4672.66|4673.51|4672.91|4673.26|4672.66|47
1641891350000|2022-01-11 08:55:50|4673.51|4672.91|4673.76|4673.16|4673.88|4673.28|4673.51|4672.91|31
1641891360000|2022-01-11 08:56:00|4673.88|4673.28|4673.51|4672.91|4673.88|4673.28|4673.26|4672.66|98
1641891370000|2022-01-11 08:56:10|4673.26|4672.66|4673.51|4672.91|4673.51|4672.91|4672.76|4672.16|55
1641891380000|2022-01-11 08:56:20|4673.76|4673.16|4674.13|4673.53|4674.26|4673.66|4673.76|4673.16|32
1641891390000|2022-01-11 08:56:30|4674.26|4673.66|4674.51|4673.91|4674.63|4674.03|4674.01|4673.41|67
1641891400000|2022-01-11 08:56:40|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|4674.26|4673.66|23
1641891410000|2022-01-11 08:56:50|4674.51|4673.91|4674.51|4673.91|4674.76|4674.16|4674.26|4673.66|37
1641891420000|2022-01-11 08:57:00|4674.63|4674.03|4675.26|4674.66|4675.26|4674.66|4674.51|4673.91|31
1641891430000|2022-01-11 08:57:10|4675.13|4674.53|4675.26|4674.66|4675.51|4674.91|4675.01|4674.41|98
1641891440000|2022-01-11 08:57:20|4675.01|4674.41|4674.63|4674.03|4675.01|4674.41|4674.51|4673.91|74
1641891450000|2022-01-11 08:57:30|4674.51|4673.91|4675.01|4674.41|4675.26|4674.66|4674.51|4673.91|17
1641891460000|2022-01-11 08:57:40|4674.76|4674.16|4675.01|4674.41|4675.26|4674.66|4674.76|4674.16|13
1641891470000|2022-01-11 08:57:50|4674.76|4674.16|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|38
1641891480000|2022-01-11 08:58:00|4675.13|4674.53|4675.26|4674.66|4675.51|4674.91|4675.13|4674.53|76
1641891490000|2022-01-11 08:58:10|4675.01|4674.41|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|60
1641891500000|2022-01-11 08:58:20|4674.76|4674.16|4675.01|4674.41|4675.01|4674.41|4674.76|4674.16|25
1641891510000|2022-01-11 08:58:30|4675.26|4674.66|4675.26|4674.66|4675.26|4674.66|4674.76|4674.16|42
1641891520000|2022-01-11 08:58:40|4675.51|4674.91|4675.51|4674.91|4675.51|4674.91|4675.26|4674.66|35
1641891530000|2022-01-11 08:58:50|4675.38|4674.78|4675.51|4674.91|4675.51|4674.91|4675.26|4674.66|32
1641891540000|2022-01-11 08:59:00|4675.38|4674.78|4675.51|4674.91|4675.51|4674.91|4675.26|4674.66|48
1641891550000|2022-01-11 08:59:10|4675.26|4674.66|4675.63|4675.03|4675.63|4675.03|4675.26|4674.66|24
1641891560000|2022-01-11 08:59:20|4675.76|4675.16|4676.01|4675.41|4676.01|4675.41|4675.76|4675.16|28
1641891570000|2022-01-11 08:59:30|4675.88|4675.28|4676.01|4675.41|4676.01|4675.41|4675.76|4675.16|16
1641891580000|2022-01-11 08:59:40|4676.13|4675.53|4676.51|4675.91|4676.51|4675.91|4676.01|4675.41|47
1641891590000|2022-01-11 08:59:50|4676.76|4676.16|4676.51|4675.91|4676.76|4676.16|4676.51|4675.91|24
1641891600000|2022-01-11 09:00:00|4676.76|4676.16|4676.51|4675.91|4677.26|4676.66|4676.26|4675.66|191
1641891610000|2022-01-11 09:00:10|4676.63|4676.03|4676.76|4676.16|4677.01|4676.41|4676.51|4675.91|95
1641891620000|2022-01-11 09:00:20|4677.01|4676.41|4677.26|4676.66|4677.51|4676.91|4677.01|4676.41|146
1641891630000|2022-01-11 09:00:30|4677.51|4676.91|4678.26|4677.66|4678.26|4677.66|4677.51|4676.91|76
1641891640000|2022-01-11 09:00:40|4678.01|4677.41|4678.26|4677.66|4678.26|4677.66|4678.01|4677.41|44
1641891650000|2022-01-11 09:00:50|4678.01|4677.41|4678.01|4677.41|4678.26|4677.66|4678.01|4677.41|163
1641891660000|2022-01-11 09:01:00|4678.26|4677.66|4678.26|4677.66|4678.26|4677.66|4678.01|4677.41|71
1641891670000|2022-01-11 09:01:10|4678.51|4677.91|4679.26|4678.66|4679.26|4678.66|4678.26|4677.66|187
1641891680000|2022-01-11 09:01:20|4679.13|4678.53|4679.51|4678.91|4679.51|4678.91|4679.01|4678.41|60
1641891690000|2022-01-11 09:01:30|4679.26|4678.66|4679.51|4678.91|4679.51|4678.91|4679.26|4678.66|37
1641891700000|2022-01-11 09:01:40|4679.26|4678.66|4679.26|4678.66|4679.51|4678.91|4679.01|4678.41|117
1641891710000|2022-01-11 09:01:50|4679.51|4678.91|4679.01|4678.41|4679.51|4678.91|4679.01|4678.41|127
1641891720000|2022-01-11 09:02:00|4678.76|4678.16|4679.01|4678.41|4679.26|4678.66|4678.76|4678.16|145
1641891730000|2022-01-11 09:02:10|4679.26|4678.66|4679.26|4678.66|4679.26|4678.66|4679.01|4678.41|35
1641891740000|2022-01-11 09:02:20|4679.01|4678.41|4678.76|4678.16|4679.26|4678.66|4678.76|4678.16|117
1641891750000|2022-01-11 09:02:30|4678.88|4678.28|4679.76|4679.16|4679.76|4679.16|4678.88|4678.28|184
1641891760000|2022-01-11 09:02:40|4680.13|4679.53|4680.26|4679.66|4680.51|4679.91|4680.13|4679.53|113
1641891770000|2022-01-11 09:02:50|4680.38|4679.78|4680.01|4679.41|4680.38|4679.78|4680.01|4679.41|52
1641891780000|2022-01-11 09:03:00|4680.26|4679.66|4679.51|4678.91|4680.26|4679.66|4679.26|4678.66|86
1641891790000|2022-01-11 09:03:10|4679.76|4679.16|4679.76|4679.16|4679.76|4679.16|4679.26|4678.66|102
1641891800000|2022-01-11 09:03:20|4679.51|4678.91|4679.26|4678.66|4679.76|4679.16|4679.26|4678.66|44
1641891810000|2022-01-11 09:03:30|4679.38|4678.78|4679.76|4679.16|4679.76|4679.16|4679.26|4678.66|34
1641891820000|2022-01-11 09:03:40|4679.63|4679.03|4679.26|4678.66|4679.76|4679.16|4679.26|4678.66|66
1641891830000|2022-01-11 09:03:50|4679.01|4678.41|4678.51|4677.91|4679.26|4678.66|4678.51|4677.91|80
1641891840000|2022-01-11 09:04:00|4678.63|4678.03|4678.51|4677.91|4678.63|4678.03|4678.26|4677.66|37
1641891850000|2022-01-11 09:04:10|4678.38|4677.78|4678.01|4677.41|4678.51|4677.91|4678.01|4677.41|113
1641891860000|2022-01-11 09:04:20|4678.13|4677.53|4679.51|4678.91|4680.01|4679.41|4678.13|4677.53|289
1641891870000|2022-01-11 09:04:30|4679.38|4678.78|4679.51|4678.91|4679.76|4679.16|4679.38|4678.78|163
1641891880000|2022-01-11 09:04:40|4679.76|4679.16|4679.51|4678.91|4679.76|4679.16|4679.26|4678.66|53
1641891890000|2022-01-11 09:04:50|4679.63|4679.03|4680.26|4679.66|4680.26|4679.66|4679.51|4678.91|57
1641891900000|2022-01-11 09:05:00|4680.13|4679.53|4679.01|4678.41|4680.13|4679.53|4679.01|4678.41|152
1641891910000|2022-01-11 09:05:10|4678.51|4677.91|4678.51|4677.91|4678.76|4678.16|4678.51|4677.91|35
1641891920000|2022-01-11 09:05:20|4678.63|4678.03|4678.51|4677.91|4678.76|4678.16|4678.51|4677.91|17
1641891930000|2022-01-11 09:05:30|4678.76|4678.16|4679.13|4678.53|4679.38|4678.78|4678.76|4678.16|33
1641891940000|2022-01-11 09:05:40|4679.01|4678.41|4679.26|4678.66|4679.26|4678.66|4678.76|4678.16|69
1641891950000|2022-01-11 09:05:50|4679.01|4678.41|4678.76|4678.16|4679.01|4678.41|4678.76|4678.16|17
1641891960000|2022-01-11 09:06:00|4679.01|4678.41|4679.38|4678.78|4679.51|4678.91|4678.76|4678.16|28
1641891970000|2022-01-11 09:06:10|4679.51|4678.91|4679.01|4678.41|4679.76|4679.16|4679.01|4678.41|26
1641891980000|2022-01-11 09:06:20|4679.26|4678.66|4679.01|4678.41|4679.38|4678.78|4679.01|4678.41|21
1641891990000|2022-01-11 09:06:30|4678.76|4678.16|4678.76|4678.16|4679.01|4678.41|4678.76|4678.16|27
1641892000000|2022-01-11 09:06:40|4678.51|4677.91|4678.51|4677.91|4678.76|4678.16|4678.01|4677.41|190
1641892010000|2022-01-11 09:06:50|4678.76|4678.16|4678.76|4678.16|4678.76|4678.16|4678.76|4678.16|25
1641892020000|2022-01-11 09:07:00|4678.51|4677.91|4678.76|4678.16|4678.76|4678.16|4678.51|4677.91|60
1641892030000|2022-01-11 09:07:10|4678.51|4677.91|4678.76|4678.16|4678.76|4678.16|4678.51|4677.91|49
1641892040000|2022-01-11 09:07:20|4679.01|4678.41|4679.51|4678.91|4679.51|4678.91|4679.01|4678.41|24
1641892050000|2022-01-11 09:07:30|4679.63|4679.03|4678.76|4678.16|4679.63|4679.03|4678.76|4678.16|96
1641892060000|2022-01-11 09:07:40|4678.63|4678.03|4678.76|4678.16|4678.76|4678.16|4678.63|4678.03|36
1641892070000|2022-01-11 09:07:50|4679.01|4678.41|4679.26|4678.66|4679.51|4678.91|4679.01|4678.41|36
1641892080000|2022-01-11 09:08:00|4679.38|4678.78|4679.26|4678.66|4679.51|4678.91|4679.26|4678.66|7
1641892090000|2022-01-11 09:08:10|4679.13|4678.53|4680.01|4679.41|4680.01|4679.41|4679.01|4678.41|26
1641892100000|2022-01-11 09:08:20|4679.76|4679.16|4679.76|4679.16|4679.88|4679.28|4679.76|4679.16|29
1641892110000|2022-01-11 09:08:30|4680.01|4679.41|4680.38|4679.78|4680.51|4679.91|4680.01|4679.41|108
1641892120000|2022-01-11 09:08:40|4680.26|4679.66|4680.26|4679.66|4680.51|4679.91|4680.26|4679.66|7
1641892130000|2022-01-11 09:08:50|4680.01|4679.41|4680.51|4679.91|4680.51|4679.91|4680.01|4679.41|114
1641892140000|2022-01-11 09:09:00|4680.26|4679.66|4680.13|4679.53|4680.26|4679.66|4679.76|4679.16|87
1641892150000|2022-01-11 09:09:10|4680.01|4679.41|4679.51|4678.91|4680.13|4679.53|4679.51|4678.91|43
1641892160000|2022-01-11 09:09:20|4679.63|4679.03|4679.26|4678.66|4679.76|4679.16|4679.26|4678.66|49
1641892170000|2022-01-11 09:09:30|4679.51|4678.91|4679.26|4678.66|4679.51|4678.91|4679.01|4678.41|26
1641892180000|2022-01-11 09:09:40|4679.01|4678.41|4679.26|4678.66|4679.38|4678.78|4679.01|4678.41|15
1641892190000|2022-01-11 09:09:50|4679.38|4678.78|4680.01|4679.41|4680.01|4679.41|4679.26|4678.66|41
1641892200000|2022-01-11 09:10:00|4679.76|4679.16|4679.76|4679.16|4680.26|4679.66|4679.76|4679.16|57
1641892210000|2022-01-11 09:10:10|4679.51|4678.91|4679.51|4678.91|4679.51|4678.91|4679.51|4678.91|13
1641892220000|2022-01-11 09:10:20|4679.76|4679.16|4679.51|4678.91|4679.76|4679.16|4679.51|4678.91|60
1641892230000|2022-01-11 09:10:30|4679.76|4679.16|4679.51|4678.91|4679.76|4679.16|4679.51|4678.91|22
1641892240000|2022-01-11 09:10:40|4679.26|4678.66|4679.51|4678.91|4679.76|4679.16|4679.26|4678.66|39
1641892250000|2022-01-11 09:10:50|4679.76|4679.16|4680.01|4679.41|4680.01|4679.41|4679.76|4679.16|32
1641892260000|2022-01-11 09:11:00|4679.76|4679.16|4679.76|4679.16|4679.76|4679.16|4679.76|4679.16|5
1641892270000|2022-01-11 09:11:10|4680.01|4679.41|4680.26|4679.66|4680.38|4679.78|4680.01|4679.41|51
1641892280000|2022-01-11 09:11:20|4680.13|4679.53|4680.01|4679.41|4680.13|4679.53|4679.76|4679.16|45
1641892290000|2022-01-11 09:11:30|4679.76|4679.16|4680.26|4679.66|4680.26|4679.66|4679.76|4679.16|51
1641892300000|2022-01-11 09:11:40|4680.38|4679.78|4680.51|4679.91|4680.51|4679.91|4680.38|4679.78|41
1641892310000|2022-01-11 09:11:50|4680.26|4679.66|4680.01|4679.41|4680.26|4679.66|4680.01|4679.41|22
1641892320000|2022-01-11 09:12:00|4679.76|4679.16|4679.76|4679.16|4680.01|4679.41|4679.76|4679.16|88
1641892330000|2022-01-11 09:12:10|4679.51|4678.91|4679.76|4679.16|4680.01|4679.41|4679.51|4678.91|45
1641892340000|2022-01-11 09:12:20|4679.63|4679.03|4679.26|4678.66|4679.76|4679.16|4679.13|4678.53|121
1641892350000|2022-01-11 09:12:30|4679.01|4678.41|4679.01|4678.41|4679.26|4678.66|4678.76|4678.16|77
1641892360000|2022-01-11 09:12:40|4679.26|4678.66|4679.01|4678.41|4679.26|4678.66|4679.01|4678.41|20
1641892370000|2022-01-11 09:12:50|4679.13|4678.53|4679.01|4678.41|4679.13|4678.53|4678.76|4678.16|23
1641892380000|2022-01-11 09:13:00|4678.76|4678.16|4678.38|4677.78|4679.01|4678.41|4678.26|4677.66|44
1641892390000|2022-01-11 09:13:10|4678.26|4677.66|4678.51|4677.91|4678.76|4678.16|4678.26|4677.66|57
1641892400000|2022-01-11 09:13:20|4678.63|4678.03|4678.76|4678.16|4679.01|4678.41|4678.51|4677.91|17
1641892410000|2022-01-11 09:13:30|4679.01|4678.41|4679.26|4678.66|4679.26|4678.66|4678.88|4678.28|43
1641892420000|2022-01-11 09:13:40|4679.76|4679.16|4679.76|4679.16|4679.76|4679.16|4679.76|4679.16|49
1641892430000|2022-01-11 09:13:50|4680.01|4679.41|4680.51|4679.91|4680.51|4679.91|4680.01|4679.41|75
1641892440000|2022-01-11 09:14:00|4680.76|4680.16|4681.26|4680.66|4681.26|4680.66|4680.76|4680.16|113
1641892450000|2022-01-11 09:14:10|4681.51|4680.91|4681.26|4680.66|4681.51|4680.91|4680.76|4680.16|118
1641892460000|2022-01-11 09:14:20|4681.13|4680.53|4682.76|4682.16|4682.76|4682.16|4681.01|4680.41|1022
1641892470000|2022-01-11 09:14:30|4683.26|4682.66|4683.51|4682.91|4683.76|4683.16|4683.26|4682.66|310
1641892480000|2022-01-11 09:14:40|4683.26|4682.66|4683.01|4682.41|4683.26|4682.66|4683.01|4682.41|100
1641892490000|2022-01-11 09:14:50|4682.76|4682.16|4683.01|4682.41|4683.26|4682.66|4682.76|4682.16|138
1641892500000|2022-01-11 09:15:00|4682.76|4682.16|4682.26|4681.66|4682.76|4682.16|4682.26|4681.66|118
1641892510000|2022-01-11 09:15:10|4682.01|4681.41|4681.51|4680.91|4682.01|4681.41|4681.51|4680.91|116
1641892520000|2022-01-11 09:15:20|4682.01|4681.41|4682.76|4682.16|4682.76|4682.16|4682.01|4681.41|107
1641892530000|2022-01-11 09:15:30|4683.01|4682.41|4683.26|4682.66|4683.26|4682.66|4683.01|4682.41|68
1641892540000|2022-01-11 09:15:40|4683.51|4682.91|4683.51|4682.91|4683.51|4682.91|4683.51|4682.91|47
1641892550000|2022-01-11 09:15:50|4683.26|4682.66|4683.01|4682.41|4683.26|4682.66|4682.76|4682.16|84
1641892560000|2022-01-11 09:16:00|4683.13|4682.53|4682.76|4682.16|4683.26|4682.66|4682.51|4681.91|41
1641892570000|2022-01-11 09:16:10|4682.63|4682.03|4682.76|4682.16|4683.01|4682.41|4682.63|4682.03|38
1641892580000|2022-01-11 09:16:20|4683.01|4682.41|4683.51|4682.91|4683.63|4683.03|4682.76|4682.16|93
1641892590000|2022-01-11 09:16:30|4683.76|4683.16|4683.76|4683.16|4683.76|4683.16|4683.76|4683.16|37
1641892600000|2022-01-11 09:16:40|4684.01|4683.41|4684.01|4683.41|4684.01|4683.41|4683.51|4682.91|120
1641892610000|2022-01-11 09:16:50|4684.13|4683.53|4684.76|4684.16|4684.76|4684.16|4684.01|4683.41|260
1641892620000|2022-01-11 09:17:00|4685.01|4684.41|4686.01|4685.41|4686.01|4685.41|4685.01|4684.41|314
1641892630000|2022-01-11 09:17:10|4686.26|4685.66|4686.26|4685.66|4686.26|4685.66|4686.26|4685.66|86
1641892640000|2022-01-11 09:17:20|4686.01|4685.41|4686.26|4685.66|4686.26|4685.66|4686.01|4685.41|116
1641892650000|2022-01-11 09:17:30|4686.01|4685.41|4686.01|4685.41|4686.01|4685.41|4685.76|4685.16|182
1641892660000|2022-01-11 09:17:40|4685.76|4685.16|4686.26|4685.66|4686.26|4685.66|4685.76|4685.16|48
1641892670000|2022-01-11 09:17:50|4686.51|4685.91|4686.51|4685.91|4686.76|4686.16|4686.38|4685.78|164
1641892680000|2022-01-11 09:18:00|4686.26|4685.66|4686.51|4685.91|4686.76|4686.16|4686.26|4685.66|75
1641892690000|2022-01-11 09:18:10|4686.38|4685.78|4686.26|4685.66|4686.51|4685.91|4686.26|4685.66|78
1641892700000|2022-01-11 09:18:20|4686.38|4685.78|4685.76|4685.16|4686.51|4685.91|4685.76|4685.16|48
1641892710000|2022-01-11 09:18:30|4685.63|4685.03|4686.26|4685.66|4686.26|4685.66|4685.51|4684.91|141
1641892720000|2022-01-11 09:18:40|4686.51|4685.91|4686.01|4685.41|4686.51|4685.91|4685.76|4685.16|117
1641892730000|2022-01-11 09:18:50|4685.76|4685.16|4685.76|4685.16|4686.01|4685.41|4685.76|4685.16|27
1641892740000|2022-01-11 09:19:00|4685.51|4684.91|4685.76|4685.16|4685.76|4685.16|4685.51|4684.91|81
1641892750000|2022-01-11 09:19:10|4685.51|4684.91|4685.76|4685.16|4686.01|4685.41|4685.51|4684.91|49
1641892760000|2022-01-11 09:19:20|4686.01|4685.41|4686.51|4685.91|4686.51|4685.91|4686.01|4685.41|94
1641892770000|2022-01-11 09:19:30|4686.26|4685.66|4686.01|4685.41|4686.26|4685.66|4686.01|4685.41|86
1641892780000|2022-01-11 09:19:40|4685.76|4685.16|4686.01|4685.41|4686.01|4685.41|4685.76|4685.16|21
1641892790000|2022-01-11 09:19:50|4686.13|4685.53|4686.51|4685.91|4686.51|4685.91|4686.01|4685.41|17
1641892800000|2022-01-11 09:20:00|4686.26|4685.66|4686.76|4686.16|4687.01|4686.41|4686.26|4685.66|153
1641892810000|2022-01-11 09:20:10|4686.63|4686.03|4686.26|4685.66|4686.76|4686.16|4686.26|4685.66|52
1641892820000|2022-01-11 09:20:20|4686.01|4685.41|4686.01|4685.41|4686.26|4685.66|4685.76|4685.16|130
1641892830000|2022-01-11 09:20:30|4686.26|4685.66|4686.01|4685.41|4686.26|4685.66|4686.01|4685.41|66
1641892840000|2022-01-11 09:20:40|4686.26|4685.66|4686.01|4685.41|4686.51|4685.91|4686.01|4685.41|78
1641892850000|2022-01-11 09:20:50|4686.26|4685.66|4686.51|4685.91|4686.51|4685.91|4686.01|4685.41|74
1641892860000|2022-01-11 09:21:00|4686.26|4685.66|4686.51|4685.91|4686.51|4685.91|4685.76|4685.16|113
1641892870000|2022-01-11 09:21:10|4686.63|4686.03|4686.63|4686.03|4686.76|4686.16|4686.63|4686.03|18
1641892880000|2022-01-11 09:21:20|4686.76|4686.16|4686.26|4685.66|4686.76|4686.16|4686.26|4685.66|41
1641892890000|2022-01-11 09:21:30|4686.01|4685.41|4685.76|4685.16|4686.01|4685.41|4685.51|4684.91|42
1641892900000|2022-01-11 09:21:40|4685.63|4685.03|4685.76|4685.16|4686.01|4685.41|4685.51|4684.91|31
1641892910000|2022-01-11 09:21:50|4686.01|4685.41|4686.01|4685.41|4686.01|4685.41|4686.01|4685.41|16
1641892920000|2022-01-11 09:22:00|4685.88|4685.28|4686.76|4686.16|4686.76|4686.16|4685.76|4685.16|89
1641892930000|2022-01-11 09:22:10|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|4686.51|4685.91|421
1641892940000|2022-01-11 09:22:20|4686.88|4686.28|4686.76|4686.16|4687.01|4686.41|4686.26|4685.66|94
1641892950000|2022-01-11 09:22:30|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|4686.76|4686.16|23
1641892960000|2022-01-11 09:22:40|4686.51|4685.91|4688.76|4688.16|4688.88|4688.28|4686.51|4685.91|445
1641892970000|2022-01-11 09:22:50|4688.88|4688.28|4689.26|4688.66|4689.26|4688.66|4688.76|4688.16|154
1641892980000|2022-01-11 09:23:00|4689.01|4688.41|4688.76|4688.16|4689.26|4688.66|4688.51|4687.91|153
1641892990000|2022-01-11 09:23:10|4689.01|4688.41|4689.26|4688.66|4689.26|4688.66|4688.51|4687.91|131
1641893000000|2022-01-11 09:23:20|4689.51|4688.91|4689.01|4688.41|4689.51|4688.91|4689.01|4688.41|128
1641893010000|2022-01-11 09:23:30|4689.26|4688.66|4689.13|4688.53|4689.26|4688.66|4689.01|4688.41|38
1641893020000|2022-01-11 09:23:40|4689.01|4688.41|4689.26|4688.66|4689.51|4688.91|4689.01|4688.41|102
1641893030000|2022-01-11 09:23:50|4689.51|4688.91|4689.26|4688.66|4689.51|4688.91|4689.26|4688.66|97
1641893040000|2022-01-11 09:24:00|4689.01|4688.41|4689.26|4688.66|4689.26|4688.66|4689.01|4688.41|88
1641893050000|2022-01-11 09:24:10|4689.51|4688.91|4690.01|4689.41|4690.01|4689.41|4689.51|4688.91|277
1641893060000|2022-01-11 09:24:20|4689.76|4689.16|4689.26|4688.66|4689.76|4689.16|4689.26|4688.66|217
1641893070000|2022-01-11 09:24:30|4689.38|4688.78|4689.26|4688.66|4689.51|4688.91|4689.26|4688.66|37
1641893080000|2022-01-11 09:24:40|4689.51|4688.91|4689.76|4689.16|4689.76|4689.16|4689.26|4688.66|44
1641893090000|2022-01-11 09:24:50|4689.51|4688.91|4689.26|4688.66|4689.51|4688.91|4689.26|4688.66|64
1641893100000|2022-01-11 09:25:00|4689.01|4688.41|4688.76|4688.16|4689.01|4688.41|4688.51|4687.91|174
1641893110000|2022-01-11 09:25:10|4688.51|4687.91|4688.51|4687.91|4688.76|4688.16|4688.51|4687.91|43
1641893120000|2022-01-11 09:25:20|4688.76|4688.16|4688.26|4687.66|4688.76|4688.16|4688.01|4687.41|132
1641893130000|2022-01-11 09:25:30|4688.51|4687.91|4688.51|4687.91|4688.51|4687.91|4688.38|4687.78|20
1641893140000|2022-01-11 09:25:40|4688.76|4688.16|4688.26|4687.66|4688.76|4688.16|4688.26|4687.66|161
1641893150000|2022-01-11 09:25:50|4688.51|4687.91|4689.01|4688.41|4689.01|4688.41|4688.51|4687.91|52
1641893160000|2022-01-11 09:26:00|4688.76|4688.16|4689.26|4688.66|4689.76|4689.16|4688.76|4688.16|230
1641893170000|2022-01-11 09:26:10|4689.01|4688.41|4689.01|4688.41|4689.01|4688.41|4688.76|4688.16|92
1641893180000|2022-01-11 09:26:20|4689.26|4688.66|4688.76|4688.16|4689.26|4688.66|4688.76|4688.16|66
1641893190000|2022-01-11 09:26:30|4688.88|4688.28|4688.26|4687.66|4688.88|4688.28|4688.26|4687.66|101
1641893200000|2022-01-11 09:26:40|4688.01|4687.41|4688.63|4688.03|4688.63|4688.03|4688.01|4687.41|45
1641893210000|2022-01-11 09:26:50|4688.76|4688.16|4688.51|4687.91|4689.01|4688.41|4688.51|4687.91|28
1641893220000|2022-01-11 09:27:00|4688.76|4688.16|4688.76|4688.16|4688.76|4688.16|4688.76|4688.16|29
1641893230000|2022-01-11 09:27:10|4688.88|4688.28|4689.26|4688.66|4689.26|4688.66|4688.88|4688.28|72
1641893240000|2022-01-11 09:27:20|4689.01|4688.41|4689.26|4688.66|4689.26|4688.66|4689.01|4688.41|19
1641893250000|2022-01-11 09:27:30|4689.13|4688.53|4689.26|4688.66|4689.26|4688.66|4689.01|4688.41|30
1641893260000|2022-01-11 09:27:40|4689.13|4688.53|4689.26|4688.66|4689.38|4688.78|4689.13|4688.53|65
1641893270000|2022-01-11 09:27:50|4689.13|4688.53|4689.26|4688.66|4689.26|4688.66|4689.01|4688.41|19
1641893280000|2022-01-11 09:28:00|4689.51|4688.91|4689.26|4688.66|4689.51|4688.91|4689.26|4688.66|84
1641893290000|2022-01-11 09:28:10|4689.76|4689.16|4689.88|4689.28|4690.01|4689.41|4689.76|4689.16|30
1641893300000|2022-01-11 09:28:20|4689.76|4689.16|4690.01|4689.41|4690.01|4689.41|4689.76|4689.16|9
1641893310000|2022-01-11 09:28:30|4689.51|4688.91|4689.26|4688.66|4689.51|4688.91|4689.26|4688.66|72
1641893320000|2022-01-11 09:28:40|4689.51|4688.91|4689.76|4689.16|4689.76|4689.16|4689.51|4688.91|33
1641893330000|2022-01-11 09:28:50|4689.88|4689.28|4689.88|4689.28|4690.01|4689.41|4689.51|4688.91|18
1641893340000|2022-01-11 09:29:00|4689.76|4689.16|4689.51|4688.91|4689.88|4689.28|4689.51|4688.91|22
1641893350000|2022-01-11 09:29:10|4689.63|4689.03|4689.63|4689.03|4689.63|4689.03|4689.63|4689.03|45
1641893360000|2022-01-11 09:29:20|4689.51|4688.91|4689.51|4688.91|4689.76|4689.16|4689.26|4688.66|71
1641893370000|2022-01-11 09:29:30|4689.26|4688.66|4689.38|4688.78|4689.38|4688.78|4689.26|4688.66|24
1641893380000|2022-01-11 09:29:40|4689.51|4688.91|4689.26|4688.66|4689.51|4688.91|4689.26|4688.66|8
1641893390000|2022-01-11 09:29:50|4689.01|4688.41|4689.26|4688.66|4689.26|4688.66|4689.01|4688.41|40
1641893400000|2022-01-11 09:30:00|4689.38|4688.78|4690.01|4689.41|4690.13|4689.53|4689.38|4688.78|106
1641893410000|2022-01-11 09:30:10|4689.76|4689.16|4689.51|4688.91|4689.76|4689.16|4689.26|4688.66|63
1641893420000|2022-01-11 09:30:20|4689.63|4689.03|4689.76|4689.16|4689.76|4689.16|4689.51|4688.91|43
1641893430000|2022-01-11 09:30:30|4690.01|4689.41|4690.01|4689.41|4690.01|4689.41|4689.76|4689.16|29
1641893440000|2022-01-11 09:30:40|4689.88|4689.28|4689.76|4689.16|4690.01|4689.41|4689.76|4689.16|38
1641893450000|2022-01-11 09:30:50|4690.01|4689.41|4690.01|4689.41|4690.26|4689.66|4689.76|4689.16|99
1641893460000|2022-01-11 09:31:00|4689.88|4689.28|4689.76|4689.16|4690.01|4689.41|4689.76|4689.16|33
1641893470000|2022-01-11 09:31:10|4690.01|4689.41|4690.26|4689.66|4690.26|4689.66|4689.76|4689.16|96
1641893480000|2022-01-11 09:31:20|4690.13|4689.53|4690.01|4689.41|4690.13|4689.53|4689.76|4689.16|33
1641893490000|2022-01-11 09:31:30|4690.13|4689.53|4690.26|4689.66|4690.26|4689.66|4690.01|4689.41|3
1641893500000|2022-01-11 09:31:40|4690.01|4689.41|4690.26|4689.66|4690.26|4689.66|4690.01|4689.41|74
1641893510000|2022-01-11 09:31:50|4690.01|4689.41|4690.26|4689.66|4690.26|4689.66|4690.01|4689.41|44
1641893520000|2022-01-11 09:32:00|4690.13|4689.53|4690.26|4689.66|4690.26|4689.66|4690.01|4689.41|45
1641893530000|2022-01-11 09:32:10|4690.01|4689.41|4690.51|4689.91|4691.01|4690.41|4690.01|4689.41|189
1641893540000|2022-01-11 09:32:20|4690.26|4689.66|4690.51|4689.91|4690.51|4689.91|4690.26|4689.66|60
1641893550000|2022-01-11 09:32:30|4690.26|4689.66|4690.01|4689.41|4690.26|4689.66|4689.76|4689.16|118
1641893560000|2022-01-11 09:32:40|4689.88|4689.28|4689.76|4689.16|4690.01|4689.41|4689.76|4689.16|22
1641893570000|2022-01-11 09:32:50|4689.51|4688.91|4689.63|4689.03|4689.63|4689.03|4689.51|4688.91|134
1641893580000|2022-01-11 09:33:00|4689.76|4689.16|4689.51|4688.91|4689.76|4689.16|4689.51|4688.91|25
1641893590000|2022-01-11 09:33:10|4689.26|4688.66|4689.51|4688.91|4689.51|4688.91|4689.26|4688.66|53
1641893600000|2022-01-11 09:33:20|4689.63|4689.03|4689.51|4688.91|4689.76|4689.16|4689.51|4688.91|25
1641893610000|2022-01-11 09:33:30|4689.76|4689.16|4690.51|4689.91|4690.51|4689.91|4689.76|4689.16|53
1641893620000|2022-01-11 09:33:40|4690.38|4689.78|4690.51|4689.91|4690.51|4689.91|4690.38|4689.78|19
1641893630000|2022-01-11 09:33:50|4690.76|4690.16|4692.76|4692.16|4692.76|4692.16|4690.76|4690.16|1222
1641893640000|2022-01-11 09:34:00|4692.88|4692.28|4693.01|4692.41|4693.01|4692.41|4692.76|4692.16|181
1641893650000|2022-01-11 09:34:10|4692.76|4692.16|4692.76|4692.16|4693.13|4692.53|4692.76|4692.16|142
1641893660000|2022-01-11 09:34:20|4692.88|4692.28|4692.26|4691.66|4692.88|4692.28|4692.01|4691.41|239
1641893670000|2022-01-11 09:34:30|4692.01|4691.41|4692.01|4691.41|4692.01|4691.41|4692.01|4691.41|44
1641893680000|2022-01-11 09:34:40|4692.13|4691.53|4692.01|4691.41|4692.26|4691.66|4692.01|4691.41|94
1641893690000|2022-01-11 09:34:50|4691.88|4691.28|4692.01|4691.41|4692.01|4691.41|4691.76|4691.16|44
1641893700000|2022-01-11 09:35:00|4691.76|4691.16|4691.63|4691.03|4692.01|4691.41|4691.51|4690.91|124
1641893710000|2022-01-11 09:35:10|4691.51|4690.91|4691.51|4690.91|4692.01|4691.41|4691.51|4690.91|86
1641893720000|2022-01-11 09:35:20|4691.76|4691.16|4692.26|4691.66|4692.26|4691.66|4691.51|4690.91|117
1641893730000|2022-01-11 09:35:30|4692.13|4691.53|4691.88|4691.28|4692.13|4691.53|4691.76|4691.16|75
1641893740000|2022-01-11 09:35:40|4692.01|4691.41|4691.76|4691.16|4692.26|4691.66|4691.76|4691.16|44
1641893750000|2022-01-11 09:35:50|4691.51|4690.91|4691.26|4690.66|4691.51|4690.91|4691.26|4690.66|137
1641893760000|2022-01-11 09:36:00|4691.51|4690.91|4691.26|4690.66|4691.51|4690.91|4691.01|4690.41|72
1641893770000|2022-01-11 09:36:10|4691.01|4690.41|4691.26|4690.66|4691.26|4690.66|4690.76|4690.16|96
1641893780000|2022-01-11 09:36:20|4691.01|4690.41|4691.76|4691.16|4691.76|4691.16|4691.01|4690.41|46
1641893790000|2022-01-11 09:36:30|4691.51|4690.91|4691.76|4691.16|4691.76|4691.16|4691.51|4690.91|6
1641893800000|2022-01-11 09:36:40|4692.01|4691.41|4693.01|4692.41|4693.01|4692.41|4692.01|4691.41|309
1641893810000|2022-01-11 09:36:50|4692.88|4692.28|4693.01|4692.41|4693.01|4692.41|4692.76|4692.16|112
1641893820000|2022-01-11 09:37:00|4692.76|4692.16|4693.01|4692.41|4693.01|4692.41|4692.51|4691.91|108
1641893830000|2022-01-11 09:37:10|4692.76|4692.16|4693.01|4692.41|4693.26|4692.66|4692.76|4692.16|176
1641893840000|2022-01-11 09:37:20|4692.76|4692.16|4692.51|4691.91|4692.76|4692.16|4692.51|4691.91|82
1641893850000|2022-01-11 09:37:30|4692.76|4692.16|4692.51|4691.91|4692.76|4692.16|4692.26|4691.66|48
1641893860000|2022-01-11 09:37:40|4692.76|4692.16|4692.76|4692.16|4692.76|4692.16|4692.51|4691.91|33
1641893870000|2022-01-11 09:37:50|4692.63|4692.03|4692.76|4692.16|4693.01|4692.41|4692.63|4692.03|64
1641893880000|2022-01-11 09:38:00|4692.51|4691.91|4692.51|4691.91|4692.76|4692.16|4692.51|4691.91|64
1641893890000|2022-01-11 09:38:10|4692.63|4692.03|4692.63|4692.03|4692.76|4692.16|4692.51|4691.91|60
1641893900000|2022-01-11 09:38:20|4692.76|4692.16|4692.76|4692.16|4693.01|4692.41|4692.51|4691.91|72
1641893910000|2022-01-11 09:38:30|4692.51|4691.91|4692.51|4691.91|4692.51|4691.91|4692.26|4691.66|114
1641893920000|2022-01-11 09:38:40|4692.38|4691.78|4692.26|4691.66|4692.38|4691.78|4692.26|4691.66|100
1641893930000|2022-01-11 09:38:50|4692.51|4691.91|4692.51|4691.91|4692.51|4691.91|4692.26|4691.66|78
1641893940000|2022-01-11 09:39:00|4692.76|4692.16|4693.01|4692.41|4693.01|4692.41|4692.76|4692.16|47
1641893950000|2022-01-11 09:39:10|4692.88|4692.28|4693.26|4692.66|4693.26|4692.66|4692.76|4692.16|87
1641893960000|2022-01-11 09:39:20|4693.51|4692.91|4693.51|4692.91|4693.51|4692.91|4693.26|4692.66|25
1641893970000|2022-01-11 09:39:30|4693.76|4693.16|4693.51|4692.91|4693.76|4693.16|4693.26|4692.66|112
1641893980000|2022-01-11 09:39:40|4693.13|4692.53|4693.76|4693.16|4693.76|4693.16|4693.13|4692.53|162
1641893990000|2022-01-11 09:39:50|4693.51|4692.91|4693.51|4692.91|4693.76|4693.16|4693.51|4692.91|62
1641894000000|2022-01-11 09:40:00|4693.26|4692.66|4693.01|4692.41|4693.26|4692.66|4693.01|4692.41|62
1641894010000|2022-01-11 09:40:10|4693.26|4692.66|4693.01|4692.41|4693.26|4692.66|4693.01|4692.41|52
1641894020000|2022-01-11 09:40:20|4693.13|4692.53|4693.26|4692.66|4693.26|4692.66|4693.01|4692.41|35
1641894030000|2022-01-11 09:40:30|4693.13|4692.53|4693.51|4692.91|4693.51|4692.91|4693.01|4692.41|26
1641894040000|2022-01-11 09:40:40|4693.38|4692.78|4693.01|4692.41|4693.51|4692.91|4693.01|4692.41|59
1641894050000|2022-01-11 09:40:50|4692.76|4692.16|4693.01|4692.41|4693.01|4692.41|4692.76|4692.16|44
1641894060000|2022-01-11 09:41:00|4692.76|4692.16|4692.76|4692.16|4692.76|4692.16|4692.76|4692.16|18
1641894070000|2022-01-11 09:41:10|4693.01|4692.41|4692.26|4691.66|4693.01|4692.41|4692.26|4691.66|87
1641894080000|2022-01-11 09:41:20|4692.51|4691.91|4692.26|4691.66|4692.51|4691.91|4692.26|4691.66|101
1641894090000|2022-01-11 09:41:30|4692.51|4691.91|4692.51|4691.91|4692.51|4691.91|4692.51|4691.91|71
1641894100000|2022-01-11 09:41:40|4692.26|4691.66|4692.76|4692.16|4692.76|4692.16|4692.26|4691.66|148
1641894110000|2022-01-11 09:41:50|4692.51|4691.91|4692.51|4691.91|4692.51|4691.91|4692.51|4691.91|140
1641894120000|2022-01-11 09:42:00|4692.26|4691.66|4692.26|4691.66|4692.51|4691.91|4692.26|4691.66|60
1641894130000|2022-01-11 09:42:10|4692.38|4691.78|4693.01|4692.41|4693.26|4692.66|4692.26|4691.66|71
1641894140000|2022-01-11 09:42:20|4692.76|4692.16|4692.76|4692.16|4692.76|4692.16|4692.76|4692.16|11
1641894150000|2022-01-11 09:42:30|4692.51|4691.91|4692.51|4691.91|4692.51|4691.91|4692.01|4691.41|53
1641894160000|2022-01-11 09:42:40|4692.76|4692.16|4692.76|4692.16|4692.76|4692.16|4692.51|4691.91|28
1641894170000|2022-01-11 09:42:50|4692.63|4692.03|4692.51|4691.91|4692.76|4692.16|4692.51|4691.91|24
1641894180000|2022-01-11 09:43:00|4692.76|4692.16|4692.51|4691.91|4692.76|4692.16|4692.26|4691.66|69
1641894190000|2022-01-11 09:43:10|4692.76|4692.16|4693.26|4692.66|4693.26|4692.66|4692.76|4692.16|25
1641894200000|2022-01-11 09:43:20|4693.51|4692.91|4693.26|4692.66|4693.51|4692.91|4693.26|4692.66|77
1641894210000|2022-01-11 09:43:30|4693.38|4692.78|4693.26|4692.66|4693.38|4692.78|4693.26|4692.66|79
1641894220000|2022-01-11 09:43:40|4693.01|4692.41|4693.01|4692.41|4693.26|4692.66|4693.01|4692.41|28
1641894230000|2022-01-11 09:43:50|4693.26|4692.66|4693.01|4692.41|4693.26|4692.66|4692.76|4692.16|36
1641894240000|2022-01-11 09:44:00|4692.76|4692.16|4692.76|4692.16|4693.01|4692.41|4692.76|4692.16|37
1641894250000|2022-01-11 09:44:10|4692.88|4692.28|4693.01|4692.41|4693.26|4692.66|4692.88|4692.28|90
1641894260000|2022-01-11 09:44:20|4692.76|4692.16|4693.01|4692.41|4693.01|4692.41|4692.76|4692.16|21
1641894270000|2022-01-11 09:44:30|4692.76|4692.16|4693.01|4692.41|4693.01|4692.41|4692.76|4692.16|10
1641894280000|2022-01-11 09:44:40|4693.26|4692.66|4693.51|4692.91|4693.51|4692.91|4693.26|4692.66|46
1641894290000|2022-01-11 09:44:50|4693.76|4693.16|4694.01|4693.41|4694.26|4693.66|4693.51|4692.91|160
1641894300000|2022-01-11 09:45:00|4693.88|4693.28|4693.51|4692.91|4693.88|4693.28|4693.26|4692.66|112
1641894310000|2022-01-11 09:45:10|4693.76|4693.16|4693.76|4693.16|4693.76|4693.16|4693.51|4692.91|69
1641894320000|2022-01-11 09:45:20|4693.51|4692.91|4693.13|4692.53|4693.51|4692.91|4693.01|4692.41|49
1641894330000|2022-01-11 09:45:30|4693.26|4692.66|4693.51|4692.91|4693.51|4692.91|4693.01|4692.41|29
1641894340000|2022-01-11 09:45:40|4693.76|4693.16|4693.51|4692.91|4693.76|4693.16|4693.51|4692.91|30
1641894350000|2022-01-11 09:45:50|4693.26|4692.66|4693.76|4693.16|4693.76|4693.16|4693.26|4692.66|50
1641894360000|2022-01-11 09:46:00|4694.01|4693.41|4694.26|4693.66|4694.26|4693.66|4694.01|4693.41|119
1641894370000|2022-01-11 09:46:10|4694.13|4693.53|4694.26|4693.66|4694.26|4693.66|4694.01|4693.41|19
1641894380000|2022-01-11 09:46:20|4694.01|4693.41|4694.01|4693.41|4694.26|4693.66|4694.01|4693.41|58
1641894390000|2022-01-11 09:46:30|4693.76|4693.16|4694.01|4693.41|4694.01|4693.41|4693.76|4693.16|28
1641894400000|2022-01-11 09:46:40|4694.26|4693.66|4694.26|4693.66|4694.26|4693.66|4694.26|4693.66|26
1641894410000|2022-01-11 09:46:50|4694.13|4693.53|4694.13|4693.53|4694.26|4693.66|4694.01|4693.41|39
1641894420000|2022-01-11 09:47:00|4694.26|4693.66|4693.76|4693.16|4694.26|4693.66|4693.76|4693.16|23
1641894430000|2022-01-11 09:47:10|4694.01|4693.41|4694.26|4693.66|4694.51|4693.91|4693.88|4693.28|183
1641894440000|2022-01-11 09:47:20|4694.01|4693.41|4694.26|4693.66|4694.26|4693.66|4694.01|4693.41|127
1641894450000|2022-01-11 09:47:30|4694.01|4693.41|4694.01|4693.41|4694.01|4693.41|4694.01|4693.41|25
1641894460000|2022-01-11 09:47:40|4694.13|4693.53|4694.01|4693.41|4694.13|4693.53|4694.01|4693.41|11
1641894470000|2022-01-11 09:47:50|4694.26|4693.66|4694.01|4693.41|4694.26|4693.66|4694.01|4693.41|31
1641894480000|2022-01-11 09:48:00|4693.76|4693.16|4694.26|4693.66|4694.26|4693.66|4693.76|4693.16|71
1641894490000|2022-01-11 09:48:10|4694.01|4693.41|4694.26|4693.66|4694.26|4693.66|4694.01|4693.41|19
1641894500000|2022-01-11 09:48:20|4694.51|4693.91|4694.26|4693.66|4694.51|4693.91|4694.26|4693.66|101
1641894510000|2022-01-11 09:48:30|4694.01|4693.41|4694.26|4693.66|4694.26|4693.66|4694.01|4693.41|76
1641894520000|2022-01-11 09:48:40|||||||||28
1641894530000|2022-01-11 09:48:50|4694.38|4693.78|4694.51|4693.91|4694.51|4693.91|4694.26|4693.66|96
1641894540000|2022-01-11 09:49:00|4695.26|4694.66|4695.51|4694.91|4695.76|4695.16|4695.26|4694.66|830
1641894550000|2022-01-11 09:49:10|4695.76|4695.16|4696.26|4695.66|4696.51|4695.91|4695.76|4695.16|174
1641894560000|2022-01-11 09:49:20|4696.51|4695.91|4696.01|4695.41|4696.51|4695.91|4696.01|4695.41|55
1641894570000|2022-01-11 09:49:30|4696.26|4695.66|4695.76|4695.16|4696.26|4695.66|4695.76|4695.16|86
1641894580000|2022-01-11 09:49:40|4696.01|4695.41|4695.51|4694.91|4696.01|4695.41|4695.51|4694.91|57
1641894590000|2022-01-11 09:49:50|4695.26|4694.66|4695.51|4694.91|4695.63|4695.03|4695.26|4694.66|69
1641894600000|2022-01-11 09:50:00|4695.63|4695.03|4695.51|4694.91|4695.63|4695.03|4695.26|4694.66|71
1641894610000|2022-01-11 09:50:10|4695.38|4694.78|4695.51|4694.91|4695.51|4694.91|4695.26|4694.66|30
1641894620000|2022-01-11 09:50:20|4695.26|4694.66|4695.01|4694.41|4695.26|4694.66|4694.76|4694.16|59
1641894630000|2022-01-11 09:50:30|4695.26|4694.66|4695.26|4694.66|4695.26|4694.66|4695.01|4694.41|57
1641894640000|2022-01-11 09:50:40|4695.38|4694.78|4695.26|4694.66|4695.51|4694.91|4695.26|4694.66|40
1641894650000|2022-01-11 09:50:50|4695.01|4694.41|4695.01|4694.41|4695.26|4694.66|4695.01|4694.41|49
1641894660000|2022-01-11 09:51:00|4695.13|4694.53|4695.26|4694.66|4695.51|4694.91|4695.13|4694.53|25
1641894670000|2022-01-11 09:51:10|4695.38|4694.78|4695.38|4694.78|4695.51|4694.91|4695.26|4694.66|74
1641894680000|2022-01-11 09:51:20|4695.26|4694.66|4695.26|4694.66|4695.38|4694.78|4695.26|4694.66|4
1641894690000|2022-01-11 09:51:30|||||||||25
1641894700000|2022-01-11 09:51:40|4695.13|4694.53|4695.51|4694.91|4695.51|4694.91|4695.01|4694.41|118
1641894710000|2022-01-11 09:51:50|4695.26|4694.66|4695.76|4695.16|4695.76|4695.16|4695.26|4694.66|100
1641894720000|2022-01-11 09:52:00|4695.51|4694.91|4696.01|4695.41|4696.01|4695.41|4695.51|4694.91|109
1641894730000|2022-01-11 09:52:10|4695.76|4695.16|4695.76|4695.16|4696.01|4695.41|4695.76|4695.16|19
1641894740000|2022-01-11 09:52:20|4695.51|4694.91|4695.51|4694.91|4695.51|4694.91|4695.51|4694.91|72
1641894750000|2022-01-11 09:52:30|4695.76|4695.16|4695.76|4695.16|4695.76|4695.16|4695.76|4695.16|28
1641894760000|2022-01-11 09:52:40|4695.51|4694.91|4695.76|4695.16|4695.76|4695.16|4695.51|4694.91|24
1641894770000|2022-01-11 09:52:50|4696.01|4695.41|4696.01|4695.41|4696.01|4695.41|4696.01|4695.41|12
1641894780000|2022-01-11 09:53:00|4695.76|4695.16|4695.76|4695.16|4696.01|4695.41|4695.76|4695.16|98
1641894790000|2022-01-11 09:53:10|4695.88|4695.28|4696.01|4695.41|4696.01|4695.41|4695.76|4695.16|24
1641894800000|2022-01-11 09:53:20|4695.88|4695.28|4695.76|4695.16|4696.01|4695.41|4695.63|4695.03|116
1641894810000|2022-01-11 09:53:30|||||||||14
1641894820000|2022-01-11 09:53:40|4695.63|4695.03|4695.26|4694.66|4695.76|4695.16|4695.26|4694.66|105
1641894830000|2022-01-11 09:53:50|||||||||3
1641894840000|2022-01-11 09:54:00|4695.13|4694.53|4694.76|4694.16|4695.13|4694.53|4694.76|4694.16|128
1641894850000|2022-01-11 09:54:10|4695.01|4694.41|4694.51|4693.91|4695.01|4694.41|4694.51|4693.91|279
1641894860000|2022-01-11 09:54:20|4694.76|4694.16|4694.51|4693.91|4695.01|4694.41|4694.51|4693.91|95
1641894870000|2022-01-11 09:54:30|||||||||53
1641894880000|2022-01-11 09:54:40|4694.76|4694.16|4694.51|4693.91|4694.76|4694.16|4694.51|4693.91|158
1641894890000|2022-01-11 09:54:50|4694.63|4694.03|4695.26|4694.66|4695.26|4694.66|4694.51|4693.91|63
1641894900000|2022-01-11 09:55:00|4695.51|4694.91|4695.01|4694.41|4695.51|4694.91|4695.01|4694.41|74
1641894910000|2022-01-11 09:55:10|4695.26|4694.66|4695.26|4694.66|4695.26|4694.66|4695.01|4694.41|19
1641894920000|2022-01-11 09:55:20|||||||||23
1641894930000|2022-01-11 09:55:30|4695.01|4694.41|4694.76|4694.16|4695.01|4694.41|4694.76|4694.16|26
1641894940000|2022-01-11 09:55:40|4695.01|4694.41|4695.01|4694.41|4695.01|4694.41|4694.76|4694.16|69
1641894950000|2022-01-11 09:55:50|4694.76|4694.16|4695.13|4694.53|4695.51|4694.91|4694.76|4694.16|56
1641894960000|2022-01-11 09:56:00|4695.01|4694.41|4695.26|4694.66|4695.51|4694.91|4695.01|4694.41|23
1641894970000|2022-01-11 09:56:10|4695.01|4694.41|4695.26|4694.66|4695.26|4694.66|4695.01|4694.41|38
1641894980000|2022-01-11 09:56:20|4695.13|4694.53|4694.26|4693.66|4695.26|4694.66|4694.26|4693.66|53
1641894990000|2022-01-11 09:56:30|||||||||4
1641895000000|2022-01-11 09:56:40|4694.01|4693.41|4694.01|4693.41|4694.01|4693.41|4694.01|4693.41|114
1641895010000|2022-01-11 09:56:50|4693.76|4693.16|4692.51|4691.91|4693.76|4693.16|4692.38|4691.78|309
1641895020000|2022-01-11 09:57:00|4692.76|4692.16|4692.38|4691.78|4692.76|4692.16|4692.01|4691.41|227
1641895030000|2022-01-11 09:57:10|4692.51|4691.91|4694.01|4693.41|4694.01|4693.41|4692.51|4691.91|160
1641895040000|2022-01-11 09:57:20|4693.76|4693.16|4693.51|4692.91|4693.76|4693.16|4693.51|4692.91|60
1641895050000|2022-01-11 09:57:30|4693.26|4692.66|4693.01|4692.41|4693.51|4692.91|4693.01|4692.41|52
1641895060000|2022-01-11 09:57:40|4692.76|4692.16|4693.01|4692.41|4693.01|4692.41|4692.76|4692.16|34
1641895070000|2022-01-11 09:57:50|4692.76|4692.16|4692.76|4692.16|4693.01|4692.41|4692.76|4692.16|16
1641895080000|2022-01-11 09:58:00|4692.88|4692.28|4692.88|4692.28|4693.01|4692.41|4692.76|4692.16|18
1641895090000|2022-01-11 09:58:10|4693.01|4692.41|4692.26|4691.66|4693.01|4692.41|4692.26|4691.66|110
1641895100000|2022-01-11 09:58:20|4692.38|4691.78|4692.26|4691.66|4692.51|4691.91|4692.26|4691.66|43
1641895110000|2022-01-11 09:58:30|4692.38|4691.78|4692.51|4691.91|4692.51|4691.91|4692.26|4691.66|10
1641895120000|2022-01-11 09:58:40|4692.38|4691.78|4692.51|4691.91|4692.51|4691.91|4692.26|4691.66|15
1641895130000|2022-01-11 09:58:50|4693.01|4692.41|4693.01|4692.41|4693.01|4692.41|4692.88|4692.28|50
1641895140000|2022-01-11 09:59:00|4693.26|4692.66|4693.51|4692.91|4693.51|4692.91|4693.01|4692.41|30
1641895150000|2022-01-11 09:59:10|4693.26|4692.66|4693.51|4692.91|4693.51|4692.91|4693.26|4692.66|10
1641895160000|2022-01-11 09:59:20|4693.76|4693.16|4693.51|4692.91|4693.76|4693.16|4693.51|4692.91|38
1641895170000|2022-01-11 09:59:30|4693.26|4692.66|4692.76|4692.16|4693.26|4692.66|4692.76|4692.16|25
1641895180000|2022-01-11 09:59:40|4692.51|4691.91|4692.76|4692.16|4692.76|4692.16|4692.51|4691.91|21
1641895190000|2022-01-11 09:59:50|||||||||9
1641895200000|2022-01-11 10:00:00|4693.01|4692.41|4692.76|4692.16|4693.26|4692.66|4692.76|4692.16|61
1641895210000|2022-01-11 10:00:10|4692.51|4691.91|4693.51|4692.91|4693.51|4692.91|4692.51|4691.91|137
1641895220000|2022-01-11 10:00:20|4693.26|4692.66|4692.51|4691.91|4693.76|4693.16|4692.26|4691.66|298
1641895230000|2022-01-11 10:00:30|4692.26|4691.66|4692.01|4691.41|4692.51|4691.91|4692.01|4691.41|103
1641895240000|2022-01-11 10:00:40|4692.13|4691.53|4692.01|4691.41|4692.26|4691.66|4692.01|4691.41|51
1641895250000|2022-01-11 10:00:50|4692.26|4691.66|4692.13|4691.53|4692.26|4691.66|4692.01|4691.41|87
1641895260000|2022-01-11 10:01:00|4692.26|4691.66|4692.13|4691.53|4692.26|4691.66|4691.76|4691.16|55
1641895270000|2022-01-11 10:01:10|4692.26|4691.66|4692.26|4691.66|4692.38|4691.78|4692.13|4691.53|19
1641895280000|2022-01-11 10:01:20|4691.76|4691.16|4691.76|4691.16|4692.01|4691.41|4691.51|4690.91|302
1641895290000|2022-01-11 10:01:30|4691.88|4691.28|4692.01|4691.41|4692.26|4691.66|4691.76|4691.16|54
1641895300000|2022-01-11 10:01:40|4691.76|4691.16|4692.01|4691.41|4692.01|4691.41|4691.76|4691.16|34
1641895310000|2022-01-11 10:01:50|4692.26|4691.66|4692.01|4691.41|4692.26|4691.66|4692.01|4691.41|15
1641895320000|2022-01-11 10:02:00|4691.76|4691.16|4692.51|4691.91|4692.51|4691.91|4691.76|4691.16|37
1641895330000|2022-01-11 10:02:10|4692.26|4691.66|4692.51|4691.91|4692.51|4691.91|4692.26|4691.66|12
1641895340000|2022-01-11 10:02:20|4692.01|4691.41|4692.51|4691.91|4692.51|4691.91|4692.01|4691.41|40
1641895350000|2022-01-11 10:02:30|4692.26|4691.66|4692.26|4691.66|4692.51|4691.91|4692.26|4691.66|20
1641895360000|2022-01-11 10:02:40|4692.38|4691.78|4692.26|4691.66|4692.51|4691.91|4692.26|4691.66|27
1641895370000|2022-01-11 10:02:50|4692.51|4691.91|4693.26|4692.66|4693.26|4692.66|4692.51|4691.91|69
1641895380000|2022-01-11 10:03:00|4693.01|4692.41|4693.26|4692.66|4693.26|4692.66|4692.76|4692.16|43
1641895390000|2022-01-11 10:03:10|4693.38|4692.78|4693.51|4692.91|4693.51|4692.91|4693.26|4692.66|8
1641895400000|2022-01-11 10:03:20|4693.26|4692.66|4693.51|4692.91|4693.51|4692.91|4693.26|4692.66|59
1641895410000|2022-01-11 10:03:30|4693.63|4693.03|4693.76|4693.16|4693.76|4693.16|4693.51|4692.91|13
1641895420000|2022-01-11 10:03:40|||||||||31
1641895430000|2022-01-11 10:03:50|4693.51|4692.91|4694.01|4693.41|4694.01|4693.41|4693.51|4692.91|32
1641895440000|2022-01-11 10:04:00|4694.26|4693.66|4694.26|4693.66|4694.26|4693.66|4694.01|4693.41|42
1641895450000|2022-01-11 10:04:10|4694.01|4693.41|4694.51|4693.91|4694.51|4693.91|4694.01|4693.41|34
1641895460000|2022-01-11 10:04:20|4694.76|4694.16|4694.76|4694.16|4695.01|4694.41|4694.76|4694.16|99
1641895470000|2022-01-11 10:04:30|4695.01|4694.41|4694.76|4694.16|4695.01|4694.41|4694.76|4694.16|12
1641895480000|2022-01-11 10:04:40|4694.51|4693.91|4694.76|4694.16|4694.76|4694.16|4694.51|4693.91|36
1641895490000|2022-01-11 10:04:50|4694.88|4694.28|4695.01|4694.41|4695.26|4694.66|4694.76|4694.16|33
1641895500000|2022-01-11 10:05:00|4694.76|4694.16|4694.76|4694.16|4694.76|4694.16|4694.76|4694.16|21
1641895510000|2022-01-11 10:05:10|4695.01|4694.41|4695.51|4694.91|4695.51|4694.91|4695.01|4694.41|100
1641895520000|2022-01-11 10:05:20|4695.76|4695.16|4696.01|4695.41|4696.01|4695.41|4695.76|4695.16|39
1641895530000|2022-01-11 10:05:30|4696.26|4695.66|4696.26|4695.66|4696.51|4695.91|4696.26|4695.66|176
1641895540000|2022-01-11 10:05:40|4696.51|4695.91|4696.51|4695.91|4696.51|4695.91|4696.51|4695.91|18
1641895550000|2022-01-11 10:05:50|4696.26|4695.66|4696.26|4695.66|4696.38|4695.78|4696.26|4695.66|24
1641895560000|2022-01-11 10:06:00|4696.01|4695.41|4696.51|4695.91|4696.51|4695.91|4696.01|4695.41|65
1641895570000|2022-01-11 10:06:10|4697.01|4696.41|4697.51|4696.91|4697.51|4696.91|4697.01|4696.41|393
1641895580000|2022-01-11 10:06:20|4697.26|4696.66|4696.76|4696.16|4697.26|4696.66|4696.76|4696.16|41
1641895590000|2022-01-11 10:06:30|4696.51|4695.91|4696.76|4696.16|4697.01|4696.41|4696.51|4695.91|137
1641895600000|2022-01-11 10:06:40|4696.63|4696.03|4696.51|4695.91|4696.76|4696.16|4696.51|4695.91|86
1641895610000|2022-01-11 10:06:50|4696.63|4696.03|4696.26|4695.66|4696.63|4696.03|4696.26|4695.66|16
1641895620000|2022-01-11 10:07:00|4696.38|4695.78|4696.26|4695.66|4696.51|4695.91|4696.26|4695.66|57
1641895630000|2022-01-11 10:07:10|4696.38|4695.78|4696.26|4695.66|4696.51|4695.91|4696.01|4695.41|33
1641895640000|2022-01-11 10:07:20|4696.01|4695.41|4695.51|4694.91|4696.01|4695.41|4695.51|4694.91|71
1641895650000|2022-01-11 10:07:30|4695.01|4694.41|4695.26|4694.66|4695.26|4694.66|4695.01|4694.41|83
1641895660000|2022-01-11 10:07:40|4695.01|4694.41|4695.01|4694.41|4695.26|4694.66|4695.01|4694.41|49
1641895670000|2022-01-11 10:07:50|4695.26|4694.66|4695.51|4694.91|4695.51|4694.91|4695.01|4694.41|139
1641895680000|2022-01-11 10:08:00|4695.38|4694.78|4695.26|4694.66|4695.38|4694.78|4695.26|4694.66|33
1641895690000|2022-01-11 10:08:10|4695.01|4694.41|4694.51|4693.91|4695.01|4694.41|4694.51|4693.91|45
1641895700000|2022-01-11 10:08:20|4694.63|4694.03|4694.26|4693.66|4694.76|4694.16|4694.26|4693.66|40
1641895710000|2022-01-11 10:08:30|4694.38|4693.78|4694.26|4693.66|4694.38|4693.78|4694.26|4693.66|13
1641895720000|2022-01-11 10:08:40|4694.38|4693.78|4694.51|4693.91|4694.51|4693.91|4694.26|4693.66|50
1641895730000|2022-01-11 10:08:50|4695.26|4694.66|4695.76|4695.16|4695.76|4695.16|4695.26|4694.66|179
1641895740000|2022-01-11 10:09:00|4695.51|4694.91|4695.76|4695.16|4695.76|4695.16|4695.38|4694.78|63
1641895750000|2022-01-11 10:09:10|4695.63|4695.03|4695.76|4695.16|4695.76|4695.16|4695.51|4694.91|80
1641895760000|2022-01-11 10:09:20|4695.51|4694.91|4695.51|4694.91|4695.63|4695.03|4695.51|4694.91|24
1641895770000|2022-01-11 10:09:30|||||||||3
1641895780000|2022-01-11 10:09:40|4695.26|4694.66|4694.76|4694.16|4695.26|4694.66|4694.76|4694.16|48
1641895790000|2022-01-11 10:09:50|||||||||3
1641895800000|2022-01-11 10:10:00|4694.51|4693.91|4694.01|4693.41|4694.51|4693.91|4694.01|4693.41|88
1641895810000|2022-01-11 10:10:10|4694.13|4693.53|4694.01|4693.41|4694.26|4693.66|4694.01|4693.41|25
1641895820000|2022-01-11 10:10:20|4693.88|4693.28|4693.51|4692.91|4694.01|4693.41|4693.51|4692.91|43
1641895830000|2022-01-11 10:10:30|4693.76|4693.16|4694.01|4693.41|4694.01|4693.41|4693.76|4693.16|20
1641895840000|2022-01-11 10:10:40|4694.26|4693.66|4694.51|4693.91|4694.76|4694.16|4694.26|4693.66|63
1641895850000|2022-01-11 10:10:50|4694.63|4694.03|4694.13|4693.53|4694.63|4694.03|4694.13|4693.53|38
1641895860000|2022-01-11 10:11:00|4694.26|4693.66|4694.01|4693.41|4694.26|4693.66|4694.01|4693.41|3
1641895870000|2022-01-11 10:11:10|4694.13|4693.53|4694.01|4693.41|4694.26|4693.66|4694.01|4693.41|15
1641895880000|2022-01-11 10:11:20|4693.76|4693.16|4693.88|4693.28|4694.01|4693.41|4693.76|4693.16|32
1641895890000|2022-01-11 10:11:30|4693.76|4693.16|4693.51|4692.91|4693.76|4693.16|4693.26|4692.66|29
1641895900000|2022-01-11 10:11:40|4693.63|4693.03|4693.51|4692.91|4693.76|4693.16|4693.51|4692.91|12
1641895910000|2022-01-11 10:11:50|4693.76|4693.16|4693.88|4693.28|4694.01|4693.41|4693.76|4693.16|7
1641895920000|2022-01-11 10:12:00|4694.01|4693.41|4694.26|4693.66|4694.51|4693.91|4693.88|4693.28|3
1641895930000|2022-01-11 10:12:10|4694.13|4693.53|4694.01|4693.41|4694.26|4693.66|4693.88|4693.28|11
1641895940000|2022-01-11 10:12:20|4693.76|4693.16|4693.26|4692.66|4693.76|4693.16|4693.26|4692.66|27
1641895950000|2022-01-11 10:12:30|4693.51|4692.91|4693.76|4693.16|4694.13|4693.53|4693.51|4692.91|37
1641895960000|2022-01-11 10:12:40|4693.51|4692.91|4693.51|4692.91|4693.51|4692.91|4693.51|4692.91|32
1641895970000|2022-01-11 10:12:50|4693.26|4692.66|4693.26|4692.66|4693.26|4692.66|4693.26|4692.66|10
1641895980000|2022-01-11 10:13:00|4693.51|4692.91|4693.26|4692.66|4693.51|4692.91|4693.26|4692.66|13
1641895990000|2022-01-11 10:13:10|4693.38|4692.78|4693.26|4692.66|4693.51|4692.91|4693.26|4692.66|4
1641896000000|2022-01-11 10:13:20|4693.38|4692.78|4693.51|4692.91|4693.51|4692.91|4693.38|4692.78|2
1641896010000|2022-01-11 10:13:30|4693.26|4692.66|4693.51|4692.91|4693.51|4692.91|4693.26|4692.66|8
1641896020000|2022-01-11 10:13:40|4693.76|4693.16|4693.51|4692.91|4693.88|4693.28|4693.51|4692.91|79
1641896030000|2022-01-11 10:13:50|4693.76|4693.16|4693.51|4692.91|4693.76|4693.16|4693.51|4692.91|39
1641896040000|2022-01-11 10:14:00|4693.38|4692.78|4692.76|4692.16|4693.38|4692.78|4692.76|4692.16|38
1641896050000|2022-01-11 10:14:10|4692.88|4692.28|4692.51|4691.91|4693.01|4692.41|4692.51|4691.91|57
1641896060000|2022-01-11 10:14:20|4692.38|4691.78|4692.51|4691.91|4692.51|4691.91|4692.26|4691.66|23
1641896070000|2022-01-11 10:14:30|4692.76|4692.16|4692.51|4691.91|4692.76|4692.16|4692.51|4691.91|18
1641896080000|2022-01-11 10:14:40|4692.76|4692.16|4692.76|4692.16|4692.76|4692.16|4692.63|4692.03|7
1641896090000|2022-01-11 10:14:50|4692.88|4692.28|4693.01|4692.41|4693.51|4692.91|4692.88|4692.28|63
1641896100000|2022-01-11 10:15:00|4692.76|4692.16|4692.76|4692.16|4692.76|4692.16|4692.26|4691.66|47
1641896110000|2022-01-11 10:15:10|4693.01|4692.41|4692.76|4692.16|4693.01|4692.41|4692.63|4692.03|47
1641896120000|2022-01-11 10:15:20|4693.01|4692.41|4693.38|4692.78|4693.38|4692.78|4692.88|4692.28|18
1641896130000|2022-01-11 10:15:30|4693.26|4692.66|4693.26|4692.66|4693.38|4692.78|4693.26|4692.66|17
1641896140000|2022-01-11 10:15:40|4693.51|4692.91|4693.26|4692.66|4693.51|4692.91|4693.26|4692.66|48
1641896150000|2022-01-11 10:15:50|4693.01|4692.41|4692.76|4692.16|4693.01|4692.41|4692.76|4692.16|24
1641896160000|2022-01-11 10:16:00|4692.51|4691.91|4692.88|4692.28|4693.01|4692.41|4692.38|4691.78|77
1641896170000|2022-01-11 10:16:10|4693.01|4692.41|4693.38|4692.78|4693.51|4692.91|4693.01|4692.41|51
1641896180000|2022-01-11 10:16:20|4693.51|4692.91|4693.26|4692.66|4693.76|4693.16|4693.26|4692.66|36
1641896190000|2022-01-11 10:16:30|4693.51|4692.91|4693.51|4692.91|4693.76|4693.16|4693.51|4692.91|18
1641896200000|2022-01-11 10:16:40|4693.01|4692.41|4692.38|4691.78|4693.26|4692.66|4692.38|4691.78|52
1641896210000|2022-01-11 10:16:50|4692.51|4691.91|4692.51|4691.91|4692.76|4692.16|4692.38|4691.78|84
1641896220000|2022-01-11 10:17:00|4692.76|4692.16|4692.01|4691.41|4692.76|4692.16|4692.01|4691.41|60
1641896230000|2022-01-11 10:17:10|4691.76|4691.16|4692.01|4691.41|4692.01|4691.41|4691.76|4691.16|59
1641896240000|2022-01-11 10:17:20|4692.26|4691.66|4692.01|4691.41|4692.26|4691.66|4692.01|4691.41|21
1641896250000|2022-01-11 10:17:30|4691.76|4691.16|4692.26|4691.66|4692.26|4691.66|4691.76|4691.16|19
1641896260000|2022-01-11 10:17:40|4692.51|4691.91|4692.51|4691.91|4692.51|4691.91|4692.26|4691.66|11
1641896270000|2022-01-11 10:17:50|4692.76|4692.16|4692.51|4691.91|4693.13|4692.53|4692.51|4691.91|32
1641896280000|2022-01-11 10:18:00|4692.38|4691.78|4692.63|4692.03|4692.63|4692.03|4692.38|4691.78|21
1641896290000|2022-01-11 10:18:10|4692.76|4692.16|4692.26|4691.66|4692.76|4692.16|4692.26|4691.66|8
1641896300000|2022-01-11 10:18:20|4692.38|4691.78|4692.26|4691.66|4692.51|4691.91|4692.13|4691.53|12
1641896310000|2022-01-11 10:18:30|4692.38|4691.78|4692.51|4691.91|4692.51|4691.91|4692.38|4691.78|6
1641896320000|2022-01-11 10:18:40|4692.76|4692.16|4692.76|4692.16|4693.01|4692.41|4692.76|4692.16|14
1641896330000|2022-01-11 10:18:50|4693.26|4692.66|4693.51|4692.91|4693.51|4692.91|4693.26|4692.66|68
1641896340000|2022-01-11 10:19:00|4693.26|4692.66|4693.51|4692.91|4693.51|4692.91|4693.26|4692.66|22
1641896350000|2022-01-11 10:19:10|4693.38|4692.78|4693.51|4692.91|4693.51|4692.91|4693.26|4692.66|22
1641896360000|2022-01-11 10:19:20|4693.76|4693.16|4693.51|4692.91|4693.76|4693.16|4693.51|4692.91|11
1641896370000|2022-01-11 10:19:30|4693.63|4693.03|4693.26|4692.66|4693.63|4693.03|4693.26|4692.66|16
1641896380000|2022-01-11 10:19:40|4693.38|4692.78|4693.38|4692.78|4693.51|4692.91|4693.26|4692.66|12
1641896390000|2022-01-11 10:19:50|4693.51|4692.91|4693.26|4692.66|4693.51|4692.91|4693.26|4692.66|14
1641896400000|2022-01-11 10:20:00|4693.51|4692.91|4693.51|4692.91|4693.51|4692.91|4693.51|4692.91|22
1641896410000|2022-01-11 10:20:10|4693.76|4693.16|4693.51|4692.91|4693.76|4693.16|4693.51|4692.91|33
1641896420000|2022-01-11 10:20:20|4693.26|4692.66|4693.01|4692.41|4693.26|4692.66|4692.76|4692.16|137
1641896430000|2022-01-11 10:20:30|4693.13|4692.53|4692.26|4691.66|4693.13|4692.53|4692.26|4691.66|19
1641896440000|2022-01-11 10:20:40|4692.01|4691.41|4691.26|4690.66|4692.01|4691.41|4691.26|4690.66|114
1641896450000|2022-01-11 10:20:50|4691.13|4690.53|4691.26|4690.66|4691.38|4690.78|4691.01|4690.41|91
1641896460000|2022-01-11 10:21:00|4691.51|4690.91|4691.26|4690.66|4691.51|4690.91|4691.26|4690.66|17
1641896470000|2022-01-11 10:21:10|4691.01|4690.41|4691.51|4690.91|4691.51|4690.91|4691.01|4690.41|60
1641896480000|2022-01-11 10:21:20|4691.26|4690.66|4691.26|4690.66|4691.76|4691.16|4691.26|4690.66|40
1641896490000|2022-01-11 10:21:30|4691.01|4690.41|4690.26|4689.66|4691.01|4690.41|4690.01|4689.41|157
1641896500000|2022-01-11 10:21:40|4690.51|4689.91|4690.51|4689.91|4690.76|4690.16|4690.01|4689.41|94
1641896510000|2022-01-11 10:21:50|4690.63|4690.03|4690.26|4689.66|4690.63|4690.03|4690.26|4689.66|38
1641896520000|2022-01-11 10:22:00|4690.38|4689.78|4691.26|4690.66|4691.26|4690.66|4690.26|4689.66|80
1641896530000|2022-01-11 10:22:10|4691.01|4690.41|4691.26|4690.66|4691.51|4690.91|4691.01|4690.41|67
1641896540000|2022-01-11 10:22:20|4691.01|4690.41|4691.26|4690.66|4691.26|4690.66|4691.01|4690.41|23
1641896550000|2022-01-11 10:22:30|4691.01|4690.41|4691.51|4690.91|4691.76|4691.16|4691.01|4690.41|53
1641896560000|2022-01-11 10:22:40|4691.26|4690.66|4691.01|4690.41|4691.26|4690.66|4690.76|4690.16|82
1641896570000|2022-01-11 10:22:50|4691.26|4690.66|4691.51|4690.91|4691.51|4690.91|4691.01|4690.41|35
1641896580000|2022-01-11 10:23:00|4691.76|4691.16|4691.76|4691.16|4691.88|4691.28|4691.51|4690.91|71
1641896590000|2022-01-11 10:23:10|4691.38|4690.78|4691.51|4690.91|4691.63|4691.03|4691.38|4690.78|48
1641896600000|2022-01-11 10:23:20|4691.63|4691.03|4691.63|4691.03|4691.63|4691.03|4691.51|4690.91|30
1641896610000|2022-01-11 10:23:30|4691.76|4691.16|4691.76|4691.16|4692.01|4691.41|4691.76|4691.16|18
1641896620000|2022-01-11 10:23:40|||||||||10
1641896630000|2022-01-11 10:23:50|4691.51|4690.91|4691.51|4690.91|4691.76|4691.16|4691.51|4690.91|29
1641896640000|2022-01-11 10:24:00|4691.76|4691.16|4691.13|4690.53|4691.76|4691.16|4691.13|4690.53|21
1641896650000|2022-01-11 10:24:10|4691.26|4690.66|4691.01|4690.41|4691.51|4690.91|4691.01|4690.41|21
1641896660000|2022-01-11 10:24:20|4691.26|4690.66|4691.01|4690.41|4691.26|4690.66|4691.01|4690.41|7
1641896670000|2022-01-11 10:24:30|4691.26|4690.66|4691.51|4690.91|4691.51|4690.91|4690.76|4690.16|42
1641896680000|2022-01-11 10:24:40|4691.76|4691.16|4691.76|4691.16|4691.76|4691.16|4691.38|4690.78|25
1641896690000|2022-01-11 10:24:50|4691.51|4690.91|4691.63|4691.03|4691.76|4691.16|4691.51|4690.91|11
1641896700000|2022-01-11 10:25:00|4691.51|4690.91|4691.38|4690.78|4692.01|4691.41|4691.38|4690.78|44
1641896710000|2022-01-11 10:25:10|4691.51|4690.91|4691.51|4690.91|4691.51|4690.91|4691.01|4690.41|23
1641896720000|2022-01-11 10:25:20|4691.38|4690.78|4692.01|4691.41|4692.01|4691.41|4691.26|4690.66|14
1641896730000|2022-01-11 10:25:30|4691.76|4691.16|4691.51|4690.91|4691.76|4691.16|4691.51|4690.91|19
1641896740000|2022-01-11 10:25:40|4691.76|4691.16|4692.01|4691.41|4692.01|4691.41|4691.51|4690.91|9
1641896750000|2022-01-11 10:25:50|4692.26|4691.66|4692.01|4691.41|4692.26|4691.66|4691.76|4691.16|48
1641896760000|2022-01-11 10:26:00|4692.26|4691.66|4692.51|4691.91|4692.51|4691.91|4692.01|4691.41|52
1641896770000|2022-01-11 10:26:10|4692.76|4692.16|4692.76|4692.16|4692.76|4692.16|4692.76|4692.16|32
1641896780000|2022-01-11 10:26:20|4692.51|4691.91|4692.26|4691.66|4692.76|4692.16|4692.26|4691.66|39
1641896790000|2022-01-11 10:26:30|4692.38|4691.78|4692.51|4691.91|4692.76|4692.16|4692.26|4691.66|22
1641896800000|2022-01-11 10:26:40|4692.63|4692.03|4692.63|4692.03|4693.01|4692.41|4692.51|4691.91|13
1641896810000|2022-01-11 10:26:50|4692.51|4691.91|4692.88|4692.28|4692.88|4692.28|4692.51|4691.91|6
1641896820000|2022-01-11 10:27:00|4692.76|4692.16|4692.76|4692.16|4692.76|4692.16|4692.51|4691.91|8
1641896830000|2022-01-11 10:27:10|4692.63|4692.03|4691.76|4691.16|4692.63|4692.03|4691.76|4691.16|42
1641896840000|2022-01-11 10:27:20|4692.01|4691.41|4692.13|4691.53|4692.26|4691.66|4691.88|4691.28|24
1641896850000|2022-01-11 10:27:30|4692.26|4691.66|4692.13|4691.53|4692.26|4691.66|4692.01|4691.41|11
1641896860000|2022-01-11 10:27:40|4692.01|4691.41|4692.01|4691.41|4692.01|4691.41|4691.88|4691.28|4
1641896870000|2022-01-11 10:27:50|4692.13|4691.53|4692.26|4691.66|4692.38|4691.78|4692.01|4691.41|13
1641896880000|2022-01-11 10:28:00|4692.13|4691.53|4692.26|4691.66|4692.26|4691.66|4692.13|4691.53|16
1641896890000|2022-01-11 10:28:10|4692.01|4691.41|4692.26|4691.66|4692.26|4691.66|4692.01|4691.41|2
1641896900000|2022-01-11 10:28:20|4692.13|4691.53|4692.01|4691.41|4692.26|4691.66|4691.76|4691.16|13
1641896910000|2022-01-11 10:28:30|4692.13|4691.53|4692.01|4691.41|4692.13|4691.53|4692.01|4691.41|17
1641896920000|2022-01-11 10:28:40|4692.26|4691.66|4691.76|4691.16|4692.38|4691.78|4691.76|4691.16|10
1641896930000|2022-01-11 10:28:50|4691.88|4691.28|4691.76|4691.16|4691.88|4691.28|4691.76|4691.16|1
1641896940000|2022-01-11 10:29:00|4691.88|4691.28|4691.76|4691.16|4692.01|4691.41|4691.76|4691.16|13
1641896950000|2022-01-11 10:29:10|4691.51|4690.91|4691.51|4690.91|4691.51|4690.91|4691.51|4690.91|22
1641896960000|2022-01-11 10:29:20|4691.38|4690.78|4691.26|4690.66|4691.38|4690.78|4691.01|4690.41|50
1641896970000|2022-01-11 10:29:30|4691.51|4690.91|4691.26|4690.66|4691.51|4690.91|4691.26|4690.66|65
1641896980000|2022-01-11 10:29:40|4691.01|4690.41|4690.63|4690.03|4691.01|4690.41|4690.63|4690.03|20
1641896990000|2022-01-11 10:29:50|4690.51|4689.91|4690.01|4689.41|4690.51|4689.91|4690.01|4689.41|60
1641897000000|2022-01-11 10:30:00|4690.26|4689.66|4690.13|4689.53|4690.38|4689.78|4690.13|4689.53|71
1641897010000|2022-01-11 10:30:10|4690.26|4689.66|4690.26|4689.66|4690.26|4689.66|4690.01|4689.41|13
1641897020000|2022-01-11 10:30:20|4690.13|4689.53|4690.76|4690.16|4690.76|4690.16|4690.01|4689.41|64
1641897030000|2022-01-11 10:30:30|4690.51|4689.91|4690.51|4689.91|4690.51|4689.91|4690.26|4689.66|4
1641897040000|2022-01-11 10:30:40|4690.26|4689.66|4690.51|4689.91|4690.51|4689.91|4690.26|4689.66|30
1641897050000|2022-01-11 10:30:50|4690.38|4689.78|4690.26|4689.66|4690.51|4689.91|4690.26|4689.66|11
1641897060000|2022-01-11 10:31:00|4690.51|4689.91|4691.26|4690.66|4691.26|4690.66|4690.51|4689.91|28
1641897070000|2022-01-11 10:31:10|4691.38|4690.78|4690.76|4690.16|4691.51|4690.91|4690.76|4690.16|30
1641897080000|2022-01-11 10:31:20|4690.88|4690.28|4691.26|4690.66|4691.76|4691.16|4690.76|4690.16|50
1641897090000|2022-01-11 10:31:30|4691.13|4690.53|4691.01|4690.41|4691.26|4690.66|4691.01|4690.41|9
1641897100000|2022-01-11 10:31:40|4691.26|4690.66|4690.63|4690.03|4691.26|4690.66|4690.51|4689.91|27
1641897110000|2022-01-11 10:31:50|4690.51|4689.91|4690.76|4690.16|4691.13|4690.53|4690.51|4689.91|54
1641897120000|2022-01-11 10:32:00|4690.63|4690.03|4691.01|4690.41|4691.01|4690.41|4690.63|4690.03|26
1641897130000|2022-01-11 10:32:10|4690.88|4690.28|4691.01|4690.41|4691.01|4690.41|4690.88|4690.28|2
1641897140000|2022-01-11 10:32:20|4690.76|4690.16|4691.26|4690.66|4691.26|4690.66|4690.76|4690.16|21
1641897150000|2022-01-11 10:32:30|4691.01|4690.41|4691.26|4690.66|4691.26|4690.66|4691.01|4690.41|4
1641897160000|2022-01-11 10:32:40|4691.13|4690.53|4691.26|4690.66|4691.26|4690.66|4691.01|4690.41|12
1641897170000|2022-01-11 10:32:50|4691.13|4690.53|4691.26|4690.66|4691.26|4690.66|4691.13|4690.53|7
1641897180000|2022-01-11 10:33:00|4691.51|4690.91|4691.26|4690.66|4691.51|4690.91|4691.13|4690.53|20
1641897190000|2022-01-11 10:33:10|4691.01|4690.41|4690.88|4690.28|4691.01|4690.41|4690.76|4690.16|37
1641897200000|2022-01-11 10:33:20|4690.76|4690.16|4690.63|4690.03|4690.76|4690.16|4690.51|4689.91|27
1641897210000|2022-01-11 10:33:30|4690.76|4690.16|4690.51|4689.91|4690.76|4690.16|4690.26|4689.66|24
1641897220000|2022-01-11 10:33:40|4690.38|4689.78|4690.51|4689.91|4690.51|4689.91|4690.38|4689.78|4
1641897230000|2022-01-11 10:33:50|4690.38|4689.78|4690.13|4689.53|4690.51|4689.91|4690.01|4689.41|20
1641897240000|2022-01-11 10:34:00|4690.26|4689.66|4690.51|4689.91|4690.51|4689.91|4690.26|4689.66|17
1641897250000|2022-01-11 10:34:10|4690.76|4690.16|4690.26|4689.66|4690.76|4690.16|4690.01|4689.41|17
1641897260000|2022-01-11 10:34:20|4690.13|4689.53|4690.26|4689.66|4690.26|4689.66|4690.01|4689.41|6
1641897270000|2022-01-11 10:34:30|4690.51|4689.91|4690.76|4690.16|4691.01|4690.41|4690.51|4689.91|23
1641897280000|2022-01-11 10:34:40|4690.63|4690.03|4690.76|4690.16|4690.88|4690.28|4690.51|4689.91|19
1641897290000|2022-01-11 10:34:50|4691.01|4690.41|4691.01|4690.41|4691.13|4690.53|4691.01|4690.41|17
1641897300000|2022-01-11 10:35:00|4690.76|4690.16|4691.01|4690.41|4691.01|4690.41|4690.76|4690.16|19
1641897310000|2022-01-11 10:35:10|4691.26|4690.66|4691.76|4691.16|4691.76|4691.16|4691.26|4690.66|59
1641897320000|2022-01-11 10:35:20|4691.63|4691.03|4691.51|4690.91|4692.01|4691.41|4691.51|4690.91|21
1641897330000|2022-01-11 10:35:30|4691.38|4690.78|4691.76|4691.16|4691.76|4691.16|4691.26|4690.66|45
1641897340000|2022-01-11 10:35:40|4692.01|4691.41|4692.01|4691.41|4692.01|4691.41|4692.01|4691.41|9
1641897350000|2022-01-11 10:35:50|4691.76|4691.16|4691.76|4691.16|4692.01|4691.41|4691.38|4690.78|102
1641897360000|2022-01-11 10:36:00|4691.63|4691.03|4691.38|4690.78|4691.76|4691.16|4691.26|4690.66|53
1641897370000|2022-01-11 10:36:10|4691.51|4690.91|4691.63|4691.03|4691.76|4691.16|4691.38|4690.78|15
1641897380000|2022-01-11 10:36:20|4691.76|4691.16|4691.26|4690.66|4691.76|4691.16|4691.26|4690.66|23
1641897390000|2022-01-11 10:36:30|4691.51|4690.91|4691.38|4690.78|4691.51|4690.91|4691.26|4690.66|43
1641897400000|2022-01-11 10:36:40|4691.26|4690.66|4691.76|4691.16|4692.01|4691.41|4691.26|4690.66|36
1641897410000|2022-01-11 10:36:50|4691.88|4691.28|4692.76|4692.16|4692.76|4692.16|4691.88|4691.28|72
1641897420000|2022-01-11 10:37:00|4692.51|4691.91|4692.26|4691.66|4692.76|4692.16|4692.26|4691.66|36
1641897430000|2022-01-11 10:37:10|4692.51|4691.91|4692.76|4692.16|4692.88|4692.28|4692.51|4691.91|28
1641897440000|2022-01-11 10:37:20|4692.88|4692.28|4692.76|4692.16|4693.01|4692.41|4692.76|4692.16|11
1641897450000|2022-01-11 10:37:30|4692.88|4692.28|4692.76|4692.16|4692.88|4692.28|4692.76|4692.16|24
1641897460000|2022-01-11 10:37:40|||||||||1
1641897470000|2022-01-11 10:37:50|4692.51|4691.91|4692.51|4691.91|4692.51|4691.91|4692.26|4691.66|65
1641897480000|2022-01-11 10:38:00|4692.88|4692.28|4692.76|4692.16|4693.01|4692.41|4692.76|4692.16|14
1641897490000|2022-01-11 10:38:10|4692.51|4691.91|4692.51|4691.91|4692.76|4692.16|4692.51|4691.91|24
1641897500000|2022-01-11 10:38:20|4692.26|4691.66|4692.01|4691.41|4692.26|4691.66|4692.01|4691.41|21
1641897510000|2022-01-11 10:38:30|4691.88|4691.28|4691.76|4691.16|4692.01|4691.41|4691.76|4691.16|14
1641897520000|2022-01-11 10:38:40|4691.88|4691.28|4691.51|4690.91|4692.01|4691.41|4691.51|4690.91|39
1641897530000|2022-01-11 10:38:50|4691.63|4691.03|4691.76|4691.16|4692.01|4691.41|4691.63|4691.03|30
1641897540000|2022-01-11 10:39:00|4691.88|4691.28|4692.01|4691.41|4692.01|4691.41|4691.76|4691.16|25
1641897550000|2022-01-11 10:39:10|4691.88|4691.28|4692.01|4691.41|4692.01|4691.41|4691.76|4691.16|3
1641897560000|2022-01-11 10:39:20|4691.76|4691.16|4692.26|4691.66|4692.38|4691.78|4691.76|4691.16|23
1641897570000|2022-01-11 10:39:30|4691.51|4690.91|4691.76|4691.16|4692.01|4691.41|4691.51|4690.91|166
1641897600000|2022-01-11 10:40:00|4691.63|4691.03|4691.51|4690.91|4691.76|4691.16|4691.26|4690.66|49
1641897610000|2022-01-11 10:40:10|4691.38|4690.78|4691.51|4690.91|4691.51|4690.91|4691.26|4690.66|30
1641897620000|2022-01-11 10:40:20|||||||||3
1641897630000|2022-01-11 10:40:30|4691.76|4691.16|4691.76|4691.16|4691.76|4691.16|4691.76|4691.16|17
1641897640000|2022-01-11 10:40:40|4691.51|4690.91|4691.51|4690.91|4691.63|4691.03|4691.51|4690.91|2
1641897650000|2022-01-11 10:40:50|4691.63|4691.03|4692.26|4691.66|4692.26|4691.66|4691.63|4691.03|35
1641897660000|2022-01-11 10:41:00|4692.01|4691.41|4692.63|4692.03|4692.76|4692.16|4692.01|4691.41|30
1641897670000|2022-01-11 10:41:10|4692.51|4691.91|4692.63|4692.03|4692.88|4692.28|4692.51|4691.91|13
1641897680000|2022-01-11 10:41:20|4692.76|4692.16|4692.76|4692.16|4692.76|4692.16|4692.51|4691.91|40
1641897690000|2022-01-11 10:41:30|4692.51|4691.91|4692.76|4692.16|4692.76|4692.16|4692.51|4691.91|11
1641897700000|2022-01-11 10:41:40|4692.88|4692.28|4692.88|4692.28|4692.88|4692.28|4692.76|4692.16|17
1641897710000|2022-01-11 10:41:50|4693.01|4692.41|4692.76|4692.16|4693.01|4692.41|4692.76|4692.16|36
1641897720000|2022-01-11 10:42:00|4692.88|4692.28|4693.01|4692.41|4693.01|4692.41|4692.76|4692.16|8
1641897730000|2022-01-11 10:42:10|||||||||2
1641897740000|2022-01-11 10:42:20|4692.76|4692.16|4692.51|4691.91|4692.76|4692.16|4692.51|4691.91|34
1641897750000|2022-01-11 10:42:30|4692.63|4692.03|4692.76|4692.16|4692.76|4692.16|4692.51|4691.91|9
1641897760000|2022-01-11 10:42:40|4692.51|4691.91|4692.76|4692.16|4692.76|4692.16|4692.51|4691.91|23
1641897770000|2022-01-11 10:42:50|4693.01|4692.41|4693.13|4692.53|4693.13|4692.53|4692.88|4692.28|33
1641897780000|2022-01-11 10:43:00|4693.01|4692.41|4693.01|4692.41|4693.13|4692.53|4692.76|4692.16|29
1641897790000|2022-01-11 10:43:10|4693.13|4692.53|4693.13|4692.53|4693.26|4692.66|4693.01|4692.41|31
1641897800000|2022-01-11 10:43:20|4693.26|4692.66|4693.01|4692.41|4693.26|4692.66|4693.01|4692.41|7
1641897810000|2022-01-11 10:43:30|||||||||27
1641897820000|2022-01-11 10:43:40|4693.26|4692.66|4693.01|4692.41|4693.26|4692.66|4693.01|4692.41|16
1641897830000|2022-01-11 10:43:50|||||||||1
1641897840000|2022-01-11 10:44:00|4692.76|4692.16|4692.76|4692.16|4692.76|4692.16|4692.76|4692.16|31
1641897850000|2022-01-11 10:44:10|4692.88|4692.28|4692.88|4692.28|4693.01|4692.41|4692.76|4692.16|21
1641897860000|2022-01-11 10:44:20|4692.76|4692.16|4693.01|4692.41|4693.01|4692.41|4692.76|4692.16|0
1641897870000|2022-01-11 10:44:30|4693.13|4692.53|4693.26|4692.66|4693.26|4692.66|4693.01|4692.41|15
1641897880000|2022-01-11 10:44:40|4693.38|4692.78|4693.26|4692.66|4693.38|4692.78|4693.26|4692.66|28
1641897890000|2022-01-11 10:44:50|4693.01|4692.41|4693.01|4692.41|4693.01|4692.41|4692.76|4692.16|38
1641897900000|2022-01-11 10:45:00|4692.76|4692.16|4692.63|4692.03|4693.01|4692.41|4692.51|4691.91|28
1641897910000|2022-01-11 10:45:10|4692.51|4691.91|4693.01|4692.41|4693.01|4692.41|4692.51|4691.91|40
1641897920000|2022-01-11 10:45:20|||||||||31
1641897930000|2022-01-11 10:45:30|4692.76|4692.16|4692.88|4692.28|4693.01|4692.41|4692.76|4692.16|5
1641897940000|2022-01-11 10:45:40|4693.01|4692.41|4693.26|4692.66|4693.26|4692.66|4692.88|4692.28|17
1641897950000|2022-01-11 10:45:50|4693.01|4692.41|4693.01|4692.41|4693.13|4692.53|4692.88|4692.28|21
1641897960000|2022-01-11 10:46:00|4692.88|4692.28|4692.76|4692.16|4693.01|4692.41|4692.76|4692.16|11
1641897970000|2022-01-11 10:46:10|4693.01|4692.41|4693.26|4692.66|4693.26|4692.66|4693.01|4692.41|5
1641897980000|2022-01-11 10:46:20|4693.51|4692.91|4693.51|4692.91|4693.51|4692.91|4693.51|4692.91|50
1641897990000|2022-01-11 10:46:30|4693.76|4693.16|4693.26|4692.66|4693.76|4693.16|4693.26|4692.66|145
1641898000000|2022-01-11 10:46:40|4693.13|4692.53|4693.26|4692.66|4693.26|4692.66|4693.01|4692.41|15
1641898010000|2022-01-11 10:46:50|4693.13|4692.53|4693.01|4692.41|4693.13|4692.53|4693.01|4692.41|8
1641898020000|2022-01-11 10:47:00|4692.76|4692.16|4692.76|4692.16|4692.76|4692.16|4692.76|4692.16|136
1641898030000|2022-01-11 10:47:10|4693.01|4692.41|4693.13|4692.53|4693.13|4692.53|4693.01|4692.41|34
1641898040000|2022-01-11 10:47:20|4693.26|4692.66|4693.26|4692.66|4693.26|4692.66|4693.26|4692.66|18
1641898050000|2022-01-11 10:47:30|4693.38|4692.78|4693.26|4692.66|4693.51|4692.91|4693.26|4692.66|32
1641898060000|2022-01-11 10:47:40|||||||||1
1641898070000|2022-01-11 10:47:50|4693.51|4692.91|4693.51|4692.91|4693.51|4692.91|4693.51|4692.91|15
1641898080000|2022-01-11 10:48:00|4693.63|4693.03|4693.76|4693.16|4694.01|4693.41|4693.51|4692.91|128
1641898090000|2022-01-11 10:48:10|4693.88|4693.28|4694.26|4693.66|4694.26|4693.66|4693.76|4693.16|37
1641898100000|2022-01-11 10:48:20|4694.13|4693.53|4694.01|4693.41|4694.26|4693.66|4694.01|4693.41|60
1641898110000|2022-01-11 10:48:30|4693.76|4693.16|4694.01|4693.41|4694.01|4693.41|4693.76|4693.16|83
1641898120000|2022-01-11 10:48:40|4693.88|4693.28|4694.01|4693.41|4694.01|4693.41|4693.76|4693.16|40
1641898130000|2022-01-11 10:48:50|4693.76|4693.16|4694.01|4693.41|4694.01|4693.41|4693.76|4693.16|11
1641898140000|2022-01-11 10:49:00|4693.76|4693.16|4694.13|4693.53|4694.26|4693.66|4693.76|4693.16|138
1641898150000|2022-01-11 10:49:10|4694.01|4693.41|4694.01|4693.41|4694.26|4693.66|4694.01|4693.41|5
1641898160000|2022-01-11 10:49:20|4693.76|4693.16|4693.76|4693.16|4694.01|4693.41|4693.76|4693.16|29
1641898170000|2022-01-11 10:49:30|||||||||4
1641898180000|2022-01-11 10:49:40|4693.63|4693.03|4693.76|4693.16|4693.76|4693.16|4693.51|4692.91|80
1641898190000|2022-01-11 10:49:50|4693.63|4693.03|4693.38|4692.78|4693.76|4693.16|4693.26|4692.66|22
1641898200000|2022-01-11 10:50:00|4693.51|4692.91|4693.51|4692.91|4693.51|4692.91|4693.51|4692.91|15
1641898210000|2022-01-11 10:50:10|4693.38|4692.78|4693.26|4692.66|4693.51|4692.91|4693.26|4692.66|12
1641898220000|2022-01-11 10:50:20|4693.01|4692.41|4693.01|4692.41|4693.26|4692.66|4693.01|4692.41|55
1641898230000|2022-01-11 10:50:30|4693.26|4692.66|4692.51|4691.91|4693.26|4692.66|4692.51|4691.91|99
1641898240000|2022-01-11 10:50:40|4692.63|4692.03|4692.76|4692.16|4692.76|4692.16|4692.51|4691.91|18
1641898250000|2022-01-11 10:50:50|4693.01|4692.41|4693.01|4692.41|4693.01|4692.41|4693.01|4692.41|47
1641898260000|2022-01-11 10:51:00|4692.76|4692.16|4691.88|4691.28|4692.76|4692.16|4691.88|4691.28|62
1641898270000|2022-01-11 10:51:10|4691.76|4691.16|4691.51|4690.91|4691.88|4691.28|4691.51|4690.91|37
1641898280000|2022-01-11 10:51:20|4691.38|4690.78|4691.51|4690.91|4691.51|4690.91|4691.26|4690.66|26
1641898290000|2022-01-11 10:51:30|4691.76|4691.16|4691.76|4691.16|4691.76|4691.16|4691.76|4691.16|8
1641898300000|2022-01-11 10:51:40|4691.51|4690.91|4691.63|4691.03|4691.63|4691.03|4691.51|4690.91|17
1641898310000|2022-01-11 10:51:50|4691.51|4690.91|4691.63|4691.03|4691.63|4691.03|4691.51|4690.91|3
1641898320000|2022-01-11 10:52:00|4691.76|4691.16|4691.51|4690.91|4691.76|4691.16|4691.51|4690.91|29
1641898330000|2022-01-11 10:52:10|4691.76|4691.16|4691.51|4690.91|4691.76|4691.16|4691.51|4690.91|19
1641898340000|2022-01-11 10:52:20|4691.76|4691.16|4691.76|4691.16|4691.76|4691.16|4691.76|4691.16|37
1641898350000|2022-01-11 10:52:30|4691.88|4691.28|4692.01|4691.41|4692.01|4691.41|4691.76|4691.16|12
1641898360000|2022-01-11 10:52:40|4691.76|4691.16|4692.01|4691.41|4692.01|4691.41|4691.76|4691.16|53
1641898370000|2022-01-11 10:52:50|4692.26|4691.66|4692.51|4691.91|4692.51|4691.91|4692.26|4691.66|3
1641898380000|2022-01-11 10:53:00|||||||||2
1641898390000|2022-01-11 10:53:10|4692.76|4692.16|4692.76|4692.16|4692.76|4692.16|4692.51|4691.91|28
1641898400000|2022-01-11 10:53:20|4693.01|4692.41|4693.01|4692.41|4693.01|4692.41|4692.76|4692.16|14
1641898410000|2022-01-11 10:53:30|4693.26|4692.66|4693.26|4692.66|4693.26|4692.66|4693.26|4692.66|22
1641898420000|2022-01-11 10:53:40|||||||||10
1641898430000|2022-01-11 10:53:50|4693.51|4692.91|4693.51|4692.91|4693.51|4692.91|4693.26|4692.66|40
1641898440000|2022-01-11 10:54:00|4693.26|4692.66|4693.51|4692.91|4693.51|4692.91|4693.26|4692.66|21
1641898450000|2022-01-11 10:54:10|4693.38|4692.78|4693.51|4692.91|4693.51|4692.91|4693.26|4692.66|8
1641898460000|2022-01-11 10:54:20|4693.38|4692.78|4693.51|4692.91|4693.51|4692.91|4693.38|4692.78|4
1641898480000|2022-01-11 10:54:40|||||||||16
1641898490000|2022-01-11 10:54:50|||||||||9
1641898500000|2022-01-11 10:55:00|4693.38|4692.78|4693.51|4692.91|4693.76|4693.16|4693.38|4692.78|28
1641898510000|2022-01-11 10:55:10|4693.63|4693.03|4693.51|4692.91|4693.76|4693.16|4693.51|4692.91|29
1641898520000|2022-01-11 10:55:20|||||||||6
1641898530000|2022-01-11 10:55:30|4693.38|4692.78|4693.38|4692.78|4693.51|4692.91|4693.26|4692.66|24
1641898540000|2022-01-11 10:55:40|4693.26|4692.66|4692.26|4691.66|4693.26|4692.66|4692.26|4691.66|35
1641898550000|2022-01-11 10:55:50|4692.38|4691.78|4692.26|4691.66|4692.51|4691.91|4692.26|4691.66|17
1641898560000|2022-01-11 10:56:00|4692.01|4691.41|4692.01|4691.41|4692.26|4691.66|4692.01|4691.41|24
1641898570000|2022-01-11 10:56:10|4692.26|4691.66|4692.26|4691.66|4692.26|4691.66|4692.26|4691.66|7
1641898580000|2022-01-11 10:56:20|4691.51|4690.91|4691.51|4690.91|4691.51|4690.91|4691.51|4690.91|66
1641898590000|2022-01-11 10:56:30|4691.63|4691.03|4691.76|4691.16|4691.76|4691.16|4691.63|4691.03|83
1641898600000|2022-01-11 10:56:40|4691.63|4691.03|4691.51|4690.91|4691.76|4691.16|4691.26|4690.66|70
1641898610000|2022-01-11 10:56:50|||||||||67
1641898620000|2022-01-11 10:57:00|4691.26|4690.66|4691.51|4690.91|4691.51|4690.91|4691.26|4690.66|34
1641898630000|2022-01-11 10:57:10|4691.38|4690.78|4691.51|4690.91|4691.51|4690.91|4691.38|4690.78|35
1641898640000|2022-01-11 10:57:20|4691.38|4690.78|4691.26|4690.66|4691.38|4690.78|4691.26|4690.66|15
1641898650000|2022-01-11 10:57:30|4691.38|4690.78|4691.38|4690.78|4691.51|4690.91|4691.26|4690.66|4
1641898660000|2022-01-11 10:57:40|4691.51|4690.91|4691.51|4690.91|4691.51|4690.91|4691.51|4690.91|35
1641898670000|2022-01-11 10:57:50|4691.76|4691.16|4691.76|4691.16|4691.76|4691.16|4691.76|4691.16|71
1641898680000|2022-01-11 10:58:00|||||||||13
1641898690000|2022-01-11 10:58:10|4691.51|4690.91|4691.26|4690.66|4691.51|4690.91|4691.01|4690.41|73
1641898700000|2022-01-11 10:58:20|4691.13|4690.53|4691.13|4690.53|4691.26|4690.66|4691.01|4690.41|9
1641898710000|2022-01-11 10:58:30|4691.01|4690.41|4691.26|4690.66|4691.26|4690.66|4691.01|4690.41|32
1641898720000|2022-01-11 10:58:40|4691.51|4690.91|4691.26|4690.66|4691.51|4690.91|4691.26|4690.66|6
1641898730000|2022-01-11 10:58:50|4691.51|4690.91|4691.13|4690.53|4691.51|4690.91|4691.01|4690.41|24
1641898740000|2022-01-11 10:59:00|4691.01|4690.41|4691.26|4690.66|4691.26|4690.66|4691.01|4690.41|10
1641898750000|2022-01-11 10:59:10|4691.01|4690.41|4691.01|4690.41|4691.01|4690.41|4690.51|4689.91|59
1641898760000|2022-01-11 10:59:20|4690.76|4690.16|4691.01|4690.41|4691.01|4690.41|4690.76|4690.16|34
1641898770000|2022-01-11 10:59:30|4691.13|4690.53|4691.13|4690.53|4691.26|4690.66|4691.01|4690.41|12
1641898780000|2022-01-11 10:59:40|4691.26|4690.66|4691.26|4690.66|4691.38|4690.78|4691.26|4690.66|19
1641898790000|2022-01-11 10:59:50|||||||||7
1641898800000|2022-01-11 11:00:00|4691.51|4690.91|4691.26|4690.66|4691.51|4690.91|4691.01|4690.41|49
1641898810000|2022-01-11 11:00:10|4691.51|4690.91|4690.76|4690.16|4691.51|4690.91|4690.76|4690.16|166
1641898820000|2022-01-11 11:00:20|4690.51|4689.91|4690.01|4689.41|4690.51|4689.91|4690.01|4689.41|95
1641898830000|2022-01-11 11:00:30|4689.76|4689.16|4691.01|4690.41|4691.01|4690.41|4689.76|4689.16|139
1641898840000|2022-01-11 11:00:40|4690.76|4690.16|4690.76|4690.16|4690.76|4690.16|4690.26|4689.66|102
1641898850000|2022-01-11 11:00:50|4690.51|4689.91|4690.88|4690.28|4691.01|4690.41|4690.51|4689.91|176
1641898860000|2022-01-11 11:01:00|4690.76|4690.16|4688.76|4688.16|4691.01|4690.41|4688.76|4688.16|348
1641898870000|2022-01-11 11:01:10|4688.88|4688.28|4688.51|4687.91|4688.88|4688.28|4688.01|4687.41|351
1641898880000|2022-01-11 11:01:20|4688.76|4688.16|4689.01|4688.41|4689.01|4688.41|4688.26|4687.66|84
1641898890000|2022-01-11 11:01:30|4689.13|4688.53|4689.51|4688.91|4690.01|4689.41|4689.01|4688.41|184
1641898900000|2022-01-11 11:01:40|4689.26|4688.66|4689.76|4689.16|4689.76|4689.16|4689.26|4688.66|49
1641898910000|2022-01-11 11:01:50|4689.51|4688.91|4689.51|4688.91|4689.51|4688.91|4689.51|4688.91|22
1641898920000|2022-01-11 11:02:00|4689.63|4689.03|4690.01|4689.41|4690.01|4689.41|4689.63|4689.03|43
1641898930000|2022-01-11 11:02:10|4689.76|4689.16|4689.13|4688.53|4689.76|4689.16|4688.76|4688.16|116
1641898940000|2022-01-11 11:02:20|4689.01|4688.41|4688.01|4687.41|4689.01|4688.41|4688.01|4687.41|106
1641898950000|2022-01-11 11:02:30|4688.13|4687.53|4688.01|4687.41|4688.26|4687.66|4688.01|4687.41|45
1641898960000|2022-01-11 11:02:40|4688.26|4687.66|4689.26|4688.66|4689.26|4688.66|4688.26|4687.66|338
1641898970000|2022-01-11 11:02:50|4689.51|4688.91|4688.51|4687.91|4689.51|4688.91|4688.38|4687.78|112
1641898980000|2022-01-11 11:03:00|4688.76|4688.16|4688.26|4687.66|4688.76|4688.16|4688.01|4687.41|137
1641898990000|2022-01-11 11:03:10|4688.01|4687.41|4687.76|4687.16|4688.26|4687.66|4687.76|4687.16|255
1641899000000|2022-01-11 11:03:20|4687.88|4687.28|4687.76|4687.16|4688.01|4687.41|4687.76|4687.16|161
1641899010000|2022-01-11 11:03:30|4688.01|4687.41|4687.76|4687.16|4688.01|4687.41|4687.51|4686.91|59
1641899020000|2022-01-11 11:03:40|4688.01|4687.41|4687.76|4687.16|4688.01|4687.41|4687.76|4687.16|24
1641899030000|2022-01-11 11:03:50|4688.01|4687.41|4687.76|4687.16|4688.01|4687.41|4687.76|4687.16|49
1641899040000|2022-01-11 11:04:00|4688.01|4687.41|4688.01|4687.41|4688.01|4687.41|4687.76|4687.16|95
1641899050000|2022-01-11 11:04:10|4688.26|4687.66|4688.01|4687.41|4688.26|4687.66|4688.01|4687.41|240
1641899060000|2022-01-11 11:04:20|4688.13|4687.53|4688.26|4687.66|4688.51|4687.91|4688.01|4687.41|93
1641899070000|2022-01-11 11:04:30|4688.01|4687.41|4688.01|4687.41|4688.26|4687.66|4688.01|4687.41|52
1641899080000|2022-01-11 11:04:40|4687.76|4687.16|4687.76|4687.16|4688.01|4687.41|4687.76|4687.16|18
1641899090000|2022-01-11 11:04:50|4687.51|4686.91|4687.76|4687.16|4687.76|4687.16|4687.51|4686.91|56
1641899100000|2022-01-11 11:05:00|4688.01|4687.41|4688.01|4687.41|4688.26|4687.66|4688.01|4687.41|58
1641899110000|2022-01-11 11:05:10|4688.26|4687.66|4688.26|4687.66|4688.51|4687.91|4688.13|4687.53|28
1641899120000|2022-01-11 11:05:20|||||||||11
1641899130000|2022-01-11 11:05:30|4688.01|4687.41|4688.01|4687.41|4688.01|4687.41|4688.01|4687.41|20
1641899140000|2022-01-11 11:05:40|4688.26|4687.66|4688.26|4687.66|4688.51|4687.91|4688.26|4687.66|37
1641899150000|2022-01-11 11:05:50|4688.38|4687.78|4688.26|4687.66|4688.38|4687.78|4688.26|4687.66|6
1641899160000|2022-01-11 11:06:00|4688.13|4687.53|4688.01|4687.41|4688.26|4687.66|4688.01|4687.41|57
1641899170000|2022-01-11 11:06:10|4688.26|4687.66|4687.76|4687.16|4688.26|4687.66|4687.76|4687.16|88
1641899180000|2022-01-11 11:06:20|4688.01|4687.41|4687.76|4687.16|4688.01|4687.41|4687.76|4687.16|58
1641899190000|2022-01-11 11:06:30|4687.88|4687.28|4687.88|4687.28|4688.01|4687.41|4687.76|4687.16|16
1641899200000|2022-01-11 11:06:40|4688.01|4687.41|4687.76|4687.16|4688.01|4687.41|4687.76|4687.16|134
1641899210000|2022-01-11 11:06:50|4687.63|4687.03|4687.76|4687.16|4687.76|4687.16|4687.63|4687.03|10
1641899220000|2022-01-11 11:07:00|4687.51|4686.91|4687.01|4686.41|4687.51|4686.91|4686.76|4686.16|122
1641899230000|2022-01-11 11:07:10|4686.76|4686.16|4686.26|4685.66|4686.76|4686.16|4686.26|4685.66|141
1641899240000|2022-01-11 11:07:20|||||||||50
1641899250000|2022-01-11 11:07:30|4686.01|4685.41|4686.26|4685.66|4686.26|4685.66|4686.01|4685.41|38
1641899260000|2022-01-11 11:07:40|4686.01|4685.41|4686.01|4685.41|4686.26|4685.66|4686.01|4685.41|27
1641899270000|2022-01-11 11:07:50|||||||||6
1641899280000|2022-01-11 11:08:00|4685.88|4685.28|4685.88|4685.28|4685.88|4685.28|4685.01|4684.41|246
1641899290000|2022-01-11 11:08:10|4686.01|4685.41|4686.01|4685.41|4686.26|4685.66|4686.01|4685.41|83
1641899300000|2022-01-11 11:08:20|4686.26|4685.66|4686.38|4685.78|4686.76|4686.16|4686.13|4685.53|86
1641899310000|2022-01-11 11:08:30|4686.51|4685.91|4685.76|4685.16|4686.51|4685.91|4685.76|4685.16|37
1641899320000|2022-01-11 11:08:40|4686.01|4685.41|4686.01|4685.41|4686.01|4685.41|4685.76|4685.16|51
1641899330000|2022-01-11 11:08:50|4685.76|4685.16|4686.01|4685.41|4686.26|4685.66|4685.76|4685.16|183
1641899340000|2022-01-11 11:09:00|4686.26|4685.66|4685.76|4685.16|4686.26|4685.66|4685.76|4685.16|46
1641899350000|2022-01-11 11:09:10|4685.88|4685.28|4685.76|4685.16|4686.01|4685.41|4685.76|4685.16|21
1641899360000|2022-01-11 11:09:20|4685.51|4684.91|4685.26|4684.66|4685.51|4684.91|4685.26|4684.66|35
1641899370000|2022-01-11 11:09:30|4685.51|4684.91|4686.01|4685.41|4686.01|4685.41|4685.26|4684.66|53
1641899380000|2022-01-11 11:09:40|4686.13|4685.53|4686.26|4685.66|4686.76|4686.16|4686.13|4685.53|59
1641899390000|2022-01-11 11:09:50|4686.38|4685.78|4687.76|4687.16|4687.76|4687.16|4686.26|4685.66|414
1641899400000|2022-01-11 11:10:00|4687.51|4686.91|4687.88|4687.28|4688.01|4687.41|4687.51|4686.91|148
1641899410000|2022-01-11 11:10:10|4687.76|4687.16|4687.51|4686.91|4688.01|4687.41|4687.51|4686.91|97
1641899420000|2022-01-11 11:10:20|4687.26|4686.66|4687.26|4686.66|4687.51|4686.91|4687.26|4686.66|48
1641899430000|2022-01-11 11:10:30|4687.01|4686.41|4687.51|4686.91|4687.51|4686.91|4687.01|4686.41|29
1641899440000|2022-01-11 11:10:40|4687.76|4687.16|4687.51|4686.91|4687.76|4687.16|4687.51|4686.91|19
1641899450000|2022-01-11 11:10:50|4687.63|4687.03|4687.63|4687.03|4687.76|4687.16|4687.51|4686.91|22
1641899460000|2022-01-11 11:11:00|4687.76|4687.16|4688.01|4687.41|4688.01|4687.41|4687.76|4687.16|41
1641899470000|2022-01-11 11:11:10|4688.26|4687.66|4687.51|4686.91|4688.51|4687.91|4687.51|4686.91|133
1641899480000|2022-01-11 11:11:20|4687.63|4687.03|4687.51|4686.91|4687.63|4687.03|4687.26|4686.66|33
1641899490000|2022-01-11 11:11:30|4687.76|4687.16|4687.76|4687.16|4687.76|4687.16|4687.51|4686.91|14
1641899500000|2022-01-11 11:11:40|4687.51|4686.91|4687.76|4687.16|4687.76|4687.16|4687.51|4686.91|7
1641899510000|2022-01-11 11:11:50|4687.63|4687.03|4687.76|4687.16|4687.76|4687.16|4687.51|4686.91|10
1641899520000|2022-01-11 11:12:00|4688.01|4687.41|4688.51|4687.91|4688.51|4687.91|4688.01|4687.41|62
1641899530000|2022-01-11 11:12:10|4688.38|4687.78|4688.01|4687.41|4688.51|4687.91|4688.01|4687.41|134
1641899540000|2022-01-11 11:12:20|4688.13|4687.53|4687.26|4686.66|4688.26|4687.66|4687.26|4686.66|83
1641899550000|2022-01-11 11:12:30|4687.13|4686.53|4687.01|4686.41|4687.26|4686.66|4687.01|4686.41|31
1641899560000|2022-01-11 11:12:40|4686.76|4686.16|4687.01|4686.41|4687.01|4686.41|4686.51|4685.91|53
1641899570000|2022-01-11 11:12:50|4686.88|4686.28|4686.76|4686.16|4687.26|4686.66|4686.76|4686.16|77
1641899580000|2022-01-11 11:13:00|4686.51|4685.91|4686.51|4685.91|4686.76|4686.16|4686.51|4685.91|22
1641899590000|2022-01-11 11:13:10|4686.76|4686.16|4687.26|4686.66|4687.26|4686.66|4686.51|4685.91|31
1641899600000|2022-01-11 11:13:20|4687.51|4686.91|4687.13|4686.53|4687.51|4686.91|4687.13|4686.53|24
1641899610000|2022-01-11 11:13:30|4687.26|4686.66|4686.63|4686.03|4687.26|4686.66|4686.63|4686.03|9
1641899620000|2022-01-11 11:13:40|4686.51|4685.91|4687.01|4686.41|4687.01|4686.41|4686.51|4685.91|54
1641899630000|2022-01-11 11:13:50|4686.88|4686.28|4687.26|4686.66|4687.26|4686.66|4686.76|4686.16|56
1641899640000|2022-01-11 11:14:00|4686.63|4686.03|4686.51|4685.91|4686.76|4686.16|4686.51|4685.91|39
1641899650000|2022-01-11 11:14:10|4686.26|4685.66|4686.26|4685.66|4686.51|4685.91|4686.13|4685.53|39
1641899660000|2022-01-11 11:14:20|4686.01|4685.41|4686.01|4685.41|4686.01|4685.41|4686.01|4685.41|10
1641899670000|2022-01-11 11:14:30|4685.76|4685.16|4686.01|4685.41|4686.26|4685.66|4685.76|4685.16|56
1641899680000|2022-01-11 11:14:40|4685.76|4685.16|4686.26|4685.66|4686.51|4685.91|4685.76|4685.16|90
1641899690000|2022-01-11 11:14:50|4686.01|4685.41|4686.26|4685.66|4686.26|4685.66|4686.01|4685.41|34
1641899700000|2022-01-11 11:15:00|4686.13|4685.53|4686.01|4685.41|4686.26|4685.66|4686.01|4685.41|27
1641899710000|2022-01-11 11:15:10|4686.13|4685.53|4686.26|4685.66|4686.51|4685.91|4686.01|4685.41|56
1641899720000|2022-01-11 11:15:20|4686.38|4685.78|4686.26|4685.66|4686.38|4685.78|4686.26|4685.66|46
1641899730000|2022-01-11 11:15:30|4686.51|4685.91|4686.76|4686.16|4686.76|4686.16|4686.51|4685.91|30
1641899740000|2022-01-11 11:15:40|4686.51|4685.91|4686.51|4685.91|4686.76|4686.16|4686.51|4685.91|9
1641899750000|2022-01-11 11:15:50|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|4686.63|4686.03|34
1641899760000|2022-01-11 11:16:00|4686.63|4686.03|4686.01|4685.41|4686.63|4686.03|4686.01|4685.41|34
1641899770000|2022-01-11 11:16:10|4686.26|4685.66|4686.51|4685.91|4686.51|4685.91|4686.26|4685.66|26
1641899780000|2022-01-11 11:16:20|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|4686.51|4685.91|13
1641899790000|2022-01-11 11:16:30|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|9
1641899800000|2022-01-11 11:16:40|4686.88|4686.28|4686.63|4686.03|4687.01|4686.41|4686.63|4686.03|14
1641899810000|2022-01-11 11:16:50|4686.51|4685.91|4687.01|4686.41|4687.01|4686.41|4686.51|4685.91|10
1641899820000|2022-01-11 11:17:00|4686.63|4686.03|4686.51|4685.91|4686.76|4686.16|4686.51|4685.91|40
1641899830000|2022-01-11 11:17:10|4686.63|4686.03|4686.51|4685.91|4686.63|4686.03|4686.38|4685.78|6
1641899840000|2022-01-11 11:17:20|4686.26|4685.66|4686.38|4685.78|4686.51|4685.91|4686.26|4685.66|63
1641899850000|2022-01-11 11:17:30|4686.51|4685.91|4686.76|4686.16|4686.76|4686.16|4686.51|4685.91|46
1641899860000|2022-01-11 11:17:40|4687.01|4686.41|4687.26|4686.66|4687.51|4686.91|4686.76|4686.16|50
1641899870000|2022-01-11 11:17:50|4687.13|4686.53|4687.26|4686.66|4687.26|4686.66|4687.01|4686.41|29
1641899880000|2022-01-11 11:18:00|4687.38|4686.78|4687.88|4687.28|4687.88|4687.28|4687.38|4686.78|38
1641899890000|2022-01-11 11:18:10|4688.01|4687.41|4688.01|4687.41|4688.01|4687.41|4687.76|4687.16|54
1641899900000|2022-01-11 11:18:20|4687.88|4687.28|4688.01|4687.41|4688.01|4687.41|4687.88|4687.28|1
1641899910000|2022-01-11 11:18:30|4687.76|4687.16|4687.51|4686.91|4687.76|4687.16|4687.51|4686.91|24
1641899920000|2022-01-11 11:18:40|4687.76|4687.16|4687.76|4687.16|4687.76|4687.16|4687.76|4687.16|5
1641899930000|2022-01-11 11:18:50|||||||||14
1641899940000|2022-01-11 11:19:00|4687.01|4686.41|4686.76|4686.16|4687.01|4686.41|4686.76|4686.16|85
1641899950000|2022-01-11 11:19:10|4686.63|4686.03|4686.51|4685.91|4686.76|4686.16|4686.51|4685.91|38
1641899960000|2022-01-11 11:19:20|4686.38|4685.78|4686.51|4685.91|4686.51|4685.91|4686.26|4685.66|10
1641899970000|2022-01-11 11:19:30|4686.63|4686.03|4686.51|4685.91|4686.63|4686.03|4686.51|4685.91|5
1641899980000|2022-01-11 11:19:40|||||||||14
1641899990000|2022-01-11 11:19:50|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|5
1641900000000|2022-01-11 11:20:00|4686.88|4686.28|4686.76|4686.16|4687.01|4686.41|4686.51|4685.91|50
1641900010000|2022-01-11 11:20:10|||||||||22
1641900020000|2022-01-11 11:20:20|4686.51|4685.91|4686.76|4686.16|4686.76|4686.16|4686.51|4685.91|23
1641900030000|2022-01-11 11:20:30|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|41
1641900040000|2022-01-11 11:20:40|4687.01|4686.41|4686.76|4686.16|4687.01|4686.41|4686.76|4686.16|8
1641900050000|2022-01-11 11:20:50|4686.51|4685.91|4686.76|4686.16|4686.76|4686.16|4686.51|4685.91|13
1641900060000|2022-01-11 11:21:00|4686.63|4686.03|4686.63|4686.03|4686.76|4686.16|4686.51|4685.91|18
1641900070000|2022-01-11 11:21:10|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|4686.51|4685.91|2
1641900080000|2022-01-11 11:21:20|||||||||1
1641900090000|2022-01-11 11:21:30|4686.51|4685.91|4686.51|4685.91|4686.51|4685.91|4686.51|4685.91|11
1641900100000|2022-01-11 11:21:40|4686.26|4685.66|4686.01|4685.41|4686.26|4685.66|4686.01|4685.41|42
1641900110000|2022-01-11 11:21:50|4686.26|4685.66|4686.26|4685.66|4686.51|4685.91|4686.13|4685.53|12
1641900120000|2022-01-11 11:22:00|4686.38|4685.78|4686.38|4685.78|4686.38|4685.78|4686.38|4685.78|11
1641900130000|2022-01-11 11:22:10|4686.51|4685.91|4686.51|4685.91|4686.51|4685.91|4686.26|4685.66|17
1641900140000|2022-01-11 11:22:20|4686.76|4686.16|4687.01|4686.41|4687.01|4686.41|4686.76|4686.16|30
1641900150000|2022-01-11 11:22:30|4686.76|4686.16|4687.01|4686.41|4687.01|4686.41|4686.76|4686.16|10
1641900160000|2022-01-11 11:22:40|4686.76|4686.16|4687.01|4686.41|4687.01|4686.41|4686.76|4686.16|3
1641900170000|2022-01-11 11:22:50|4686.88|4686.28|4686.76|4686.16|4686.88|4686.28|4686.76|4686.16|10
1641900180000|2022-01-11 11:23:00|4686.88|4686.28|4687.01|4686.41|4687.01|4686.41|4686.76|4686.16|50
1641900190000|2022-01-11 11:23:10|||||||||25
1641900200000|2022-01-11 11:23:20|4686.88|4686.28|4687.01|4686.41|4687.01|4686.41|4686.88|4686.28|24
1641900210000|2022-01-11 11:23:30|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|9
1641900220000|2022-01-11 11:23:40|4686.88|4686.28|4687.01|4686.41|4687.01|4686.41|4686.76|4686.16|47
1641900230000|2022-01-11 11:23:50|||||||||32
1641900240000|2022-01-11 11:24:00|4686.76|4686.16|4687.01|4686.41|4687.01|4686.41|4686.76|4686.16|15
1641900250000|2022-01-11 11:24:10|||||||||18
1641900260000|2022-01-11 11:24:20|||||||||14
1641900270000|2022-01-11 11:24:30|4687.26|4686.66|4687.13|4686.53|4687.26|4686.66|4687.01|4686.41|50
1641900280000|2022-01-11 11:24:40|4687.01|4686.41|4687.26|4686.66|4687.26|4686.66|4687.01|4686.41|15
1641900290000|2022-01-11 11:24:50|||||||||19
1641900300000|2022-01-11 11:25:00|4687.01|4686.41|4687.13|4686.53|4687.26|4686.66|4687.01|4686.41|26
1641900310000|2022-01-11 11:25:10|4687.01|4686.41|4686.38|4685.78|4687.01|4686.41|4686.38|4685.78|22
1641900320000|2022-01-11 11:25:20|4686.51|4685.91|4686.51|4685.91|4686.51|4685.91|4686.38|4685.78|3
1641900330000|2022-01-11 11:25:30|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|20
1641900340000|2022-01-11 11:25:40|4686.63|4686.03|4686.26|4685.66|4686.63|4686.03|4686.26|4685.66|11
1641900350000|2022-01-11 11:25:50|4686.13|4685.53|4686.01|4685.41|4686.13|4685.53|4686.01|4685.41|17
1641900360000|2022-01-11 11:26:00|4686.13|4685.53|4686.01|4685.41|4686.26|4685.66|4686.01|4685.41|22
1641900370000|2022-01-11 11:26:10|4685.76|4685.16|4686.01|4685.41|4686.01|4685.41|4685.76|4685.16|43
1641900380000|2022-01-11 11:26:20|4686.13|4685.53|4686.26|4685.66|4686.26|4685.66|4686.01|4685.41|18
1641900390000|2022-01-11 11:26:30|4686.13|4685.53|4686.01|4685.41|4686.13|4685.53|4686.01|4685.41|33
1641900400000|2022-01-11 11:26:40|4685.76|4685.16|4685.76|4685.16|4685.76|4685.16|4685.76|4685.16|21
1641900410000|2022-01-11 11:26:50|4686.01|4685.41|4686.01|4685.41|4686.01|4685.41|4686.01|4685.41|99
1641900420000|2022-01-11 11:27:00|4685.88|4685.28|4686.01|4685.41|4686.01|4685.41|4685.76|4685.16|19
1641900430000|2022-01-11 11:27:10|4686.13|4685.53|4686.01|4685.41|4686.26|4685.66|4686.01|4685.41|29
1641900440000|2022-01-11 11:27:20|4685.88|4685.28|4686.01|4685.41|4686.01|4685.41|4685.76|4685.16|19
1641900450000|2022-01-11 11:27:30|||||||||3
1641900460000|2022-01-11 11:27:40|||||||||4
1641900470000|2022-01-11 11:27:50|4685.76|4685.16|4685.76|4685.16|4685.76|4685.16|4685.76|4685.16|48
1641900480000|2022-01-11 11:28:00|4685.88|4685.28|4685.88|4685.28|4686.01|4685.41|4685.76|4685.16|23
1641900490000|2022-01-11 11:28:10|4686.01|4685.41|4686.01|4685.41|4686.26|4685.66|4686.01|4685.41|52
1641900500000|2022-01-11 11:28:20|4686.26|4685.66|4686.26|4685.66|4686.26|4685.66|4686.26|4685.66|14
1641900510000|2022-01-11 11:28:30|4686.01|4685.41|4686.01|4685.41|4686.01|4685.41|4685.76|4685.16|94
1641900520000|2022-01-11 11:28:40|4686.26|4685.66|4686.26|4685.66|4686.26|4685.66|4686.01|4685.41|55
1641900530000|2022-01-11 11:28:50|4686.13|4685.53|4685.51|4684.91|4686.26|4685.66|4685.51|4684.91|105
1641900540000|2022-01-11 11:29:00|4685.26|4684.66|4685.76|4685.16|4685.76|4685.16|4685.26|4684.66|71
1641900550000|2022-01-11 11:29:10|4685.51|4684.91|4686.26|4685.66|4686.26|4685.66|4685.51|4684.91|140
1641900560000|2022-01-11 11:29:20|4686.01|4685.41|4686.01|4685.41|4686.26|4685.66|4686.01|4685.41|25
1641900570000|2022-01-11 11:29:30|||||||||27
1641900580000|2022-01-11 11:29:40|||||||||41
1641900590000|2022-01-11 11:29:50|4685.76|4685.16|4685.76|4685.16|4685.76|4685.16|4685.76|4685.16|11
1641900600000|2022-01-11 11:30:00|4686.01|4685.41|4686.01|4685.41|4686.51|4685.91|4686.01|4685.41|137
1641900610000|2022-01-11 11:30:10|||||||||9
1641900620000|2022-01-11 11:30:20|||||||||20
1641900630000|2022-01-11 11:30:30|4685.76|4685.16|4685.76|4685.16|4685.76|4685.16|4685.76|4685.16|12
1641900640000|2022-01-11 11:30:40|4685.51|4684.91|4686.26|4685.66|4686.26|4685.66|4685.51|4684.91|160
1641900650000|2022-01-11 11:30:50|4686.76|4686.16|4687.88|4687.28|4687.88|4687.28|4686.76|4686.16|351
1641900660000|2022-01-11 11:31:00|4687.76|4687.16|4687.76|4687.16|4688.01|4687.41|4687.51|4686.91|25
1641900670000|2022-01-11 11:31:10|4688.01|4687.41|4688.01|4687.41|4688.01|4687.41|4688.01|4687.41|26
1641900680000|2022-01-11 11:31:20|4688.26|4687.66|4687.76|4687.16|4688.26|4687.66|4687.76|4687.16|226
1641900690000|2022-01-11 11:31:30|4688.01|4687.41|4687.76|4687.16|4688.01|4687.41|4687.76|4687.16|6
1641900700000|2022-01-11 11:31:40|4687.51|4686.91|4687.51|4686.91|4687.76|4687.16|4687.26|4686.66|116
1641900710000|2022-01-11 11:31:50|4687.63|4687.03|4687.76|4687.16|4687.76|4687.16|4687.51|4686.91|26
1641900720000|2022-01-11 11:32:00|4688.01|4687.41|4688.01|4687.41|4688.01|4687.41|4687.76|4687.16|35
1641900730000|2022-01-11 11:32:10|4688.26|4687.66|4688.76|4688.16|4688.76|4688.16|4688.01|4687.41|107
1641900740000|2022-01-11 11:32:20|4689.01|4688.41|4688.51|4687.91|4689.01|4688.41|4688.51|4687.91|58
1641900750000|2022-01-11 11:32:30|4688.26|4687.66|4688.26|4687.66|4688.26|4687.66|4688.26|4687.66|11
1641900770000|2022-01-11 11:32:50|4688.51|4687.91|4688.76|4688.16|4688.76|4688.16|4688.51|4687.91|59
1641900780000|2022-01-11 11:33:00|4688.51|4687.91|4688.26|4687.66|4688.76|4688.16|4688.26|4687.66|54
1641900790000|2022-01-11 11:33:10|4688.01|4687.41|4687.76|4687.16|4688.01|4687.41|4687.76|4687.16|45
1641900800000|2022-01-11 11:33:20|4687.63|4687.03|4687.63|4687.03|4687.63|4687.03|4687.51|4686.91|13
1641900810000|2022-01-11 11:33:30|4687.51|4686.91|4688.01|4687.41|4688.26|4687.66|4687.51|4686.91|87
1641900820000|2022-01-11 11:33:40|||||||||12
1641900830000|2022-01-11 11:33:50|4688.13|4687.53|4688.26|4687.66|4688.26|4687.66|4688.01|4687.41|43
1641900840000|2022-01-11 11:34:00|4688.01|4687.41|4688.01|4687.41|4688.26|4687.66|4688.01|4687.41|52
1641900850000|2022-01-11 11:34:10|4688.26|4687.66|4688.01|4687.41|4688.26|4687.66|4688.01|4687.41|35
1641900860000|2022-01-11 11:34:20|4688.26|4687.66|4688.26|4687.66|4688.26|4687.66|4688.26|4687.66|40
1641900870000|2022-01-11 11:34:30|4688.01|4687.41|4688.26|4687.66|4688.26|4687.66|4688.01|4687.41|14
1641900880000|2022-01-11 11:34:40|4688.01|4687.41|4688.13|4687.53|4688.26|4687.66|4688.01|4687.41|15
1641900890000|2022-01-11 11:34:50|4688.26|4687.66|4688.01|4687.41|4688.26|4687.66|4688.01|4687.41|5
1641900900000|2022-01-11 11:35:00|4688.13|4687.53|4687.76|4687.16|4688.13|4687.53|4687.76|4687.16|91
1641900910000|2022-01-11 11:35:10|4687.63|4687.03|4687.51|4686.91|4687.76|4687.16|4687.38|4686.78|91
1641900920000|2022-01-11 11:35:20|4687.76|4687.16|4688.01|4687.41|4688.01|4687.41|4687.76|4687.16|35
1641900940000|2022-01-11 11:35:40|4688.26|4687.66|4688.51|4687.91|4688.51|4687.91|4688.26|4687.66|33
1641900950000|2022-01-11 11:35:50|4688.76|4688.16|4688.76|4688.16|4689.01|4688.41|4688.76|4688.16|98
1641900960000|2022-01-11 11:36:00|4688.88|4688.28|4689.01|4688.41|4689.01|4688.41|4688.76|4688.16|133
1641900970000|2022-01-11 11:36:10|4688.76|4688.16|4688.51|4687.91|4688.76|4688.16|4688.51|4687.91|52
1641900980000|2022-01-11 11:36:20|4688.76|4688.16|4688.51|4687.91|4688.76|4688.16|4688.51|4687.91|21
1641900990000|2022-01-11 11:36:30|4688.38|4687.78|4688.51|4687.91|4688.51|4687.91|4688.26|4687.66|19
1641901000000|2022-01-11 11:36:40|4688.38|4687.78|4688.76|4688.16|4689.01|4688.41|4688.38|4687.78|100
1641901010000|2022-01-11 11:36:50|||||||||5
1641901020000|2022-01-11 11:37:00|||||||||5
1641901040000|2022-01-11 11:37:20|4688.63|4688.03|4688.76|4688.16|4688.76|4688.16|4688.51|4687.91|40
1641901050000|2022-01-11 11:37:30|4688.88|4688.28|4688.63|4688.03|4688.88|4688.28|4688.51|4687.91|58
1641901060000|2022-01-11 11:37:40|4688.76|4688.16|4688.76|4688.16|4688.76|4688.16|4688.51|4687.91|2
1641901070000|2022-01-11 11:37:50|4688.88|4688.28|4688.76|4688.16|4688.88|4688.28|4688.76|4688.16|14
1641901080000|2022-01-11 11:38:00|4689.01|4688.41|4688.76|4688.16|4689.01|4688.41|4688.76|4688.16|122
1641901090000|2022-01-11 11:38:10|4688.63|4688.03|4688.76|4688.16|4688.76|4688.16|4688.63|4688.03|23
1641901100000|2022-01-11 11:38:20|4688.51|4687.91|4688.63|4688.03|4688.76|4688.16|4688.51|4687.91|15
1641901110000|2022-01-11 11:38:30|4688.51|4687.91|4688.26|4687.66|4688.51|4687.91|4688.26|4687.66|79
1641901120000|2022-01-11 11:38:40|4688.01|4687.41|4688.26|4687.66|4688.26|4687.66|4688.01|4687.41|48
1641901130000|2022-01-11 11:38:50|||||||||15
1641901140000|2022-01-11 11:39:00|4688.51|4687.91|4689.51|4688.91|4689.51|4688.91|4688.51|4687.91|159
1641901150000|2022-01-11 11:39:10|||||||||85
1641901160000|2022-01-11 11:39:20|4689.38|4688.78|4689.26|4688.66|4689.38|4688.78|4689.26|4688.66|14
1641901170000|2022-01-11 11:39:30|||||||||32
1641901180000|2022-01-11 11:39:40|||||||||35
1641901190000|2022-01-11 11:39:50|||||||||8
1641901200000|2022-01-11 11:40:00|4689.01|4688.41|4689.26|4688.66|4689.26|4688.66|4688.76|4688.16|376
1641901210000|2022-01-11 11:40:10|4689.13|4688.53|4689.51|4688.91|4689.51|4688.91|4689.13|4688.53|7
1641901220000|2022-01-11 11:40:20|4689.38|4688.78|4689.26|4688.66|4689.38|4688.78|4689.26|4688.66|9
1641901230000|2022-01-11 11:40:30|4689.01|4688.41|4689.01|4688.41|4689.26|4688.66|4689.01|4688.41|17
1641901240000|2022-01-11 11:40:40|||||||||6
1641901250000|2022-01-11 11:40:50|4689.26|4688.66|4689.26|4688.66|4689.26|4688.66|4689.26|4688.66|16
1641901260000|2022-01-11 11:41:00|4689.38|4688.78|4689.01|4688.41|4689.51|4688.91|4689.01|4688.41|21
1641901270000|2022-01-11 11:41:10|4689.26|4688.66|4689.26|4688.66|4689.26|4688.66|4689.26|4688.66|4
1641901280000|2022-01-11 11:41:20|||||||||2
1641901290000|2022-01-11 11:41:30|4689.01|4688.41|4689.26|4688.66|4689.26|4688.66|4689.01|4688.41|24
1641901300000|2022-01-11 11:41:40|4689.38|4688.78|4689.26|4688.66|4689.38|4688.78|4689.26|4688.66|5
1641901310000|2022-01-11 11:41:50|4689.01|4688.41|4689.01|4688.41|4689.26|4688.66|4689.01|4688.41|11
1641901320000|2022-01-11 11:42:00|||||||||1
1641901330000|2022-01-11 11:42:10|4689.26|4688.66|4689.01|4688.41|4689.26|4688.66|4689.01|4688.41|53
1641901340000|2022-01-11 11:42:20|4689.13|4688.53|4689.26|4688.66|4689.26|4688.66|4689.13|4688.53|1
1641901350000|2022-01-11 11:42:30|4689.51|4688.91|4689.26|4688.66|4689.51|4688.91|4689.26|4688.66|18
1641901370000|2022-01-11 11:42:50|4689.38|4688.78|4689.38|4688.78|4689.38|4688.78|4689.26|4688.66|3
1641901380000|2022-01-11 11:43:00|4689.26|4688.66|4689.26|4688.66|4689.51|4688.91|4689.26|4688.66|8
1641901390000|2022-01-11 11:43:10|4689.51|4688.91|4689.51|4688.91|4689.51|4688.91|4689.51|4688.91|4
1641901400000|2022-01-11 11:43:20|4689.76|4689.16|4689.76|4689.16|4689.76|4689.16|4689.76|4689.16|30
1641901410000|2022-01-11 11:43:30|4689.51|4688.91|4689.51|4688.91|4689.76|4689.16|4689.51|4688.91|35
1641901420000|2022-01-11 11:43:40|4689.26|4688.66|4689.26|4688.66|4689.26|4688.66|4689.13|4688.53|29
1641901430000|2022-01-11 11:43:50|4689.51|4688.91|4689.51|4688.91|4689.51|4688.91|4689.51|4688.91|22
1641901440000|2022-01-11 11:44:00|4689.26|4688.66|4689.26|4688.66|4689.26|4688.66|4689.26|4688.66|12
1641901450000|2022-01-11 11:44:10|4689.51|4688.91|4689.51|4688.91|4689.51|4688.91|4689.51|4688.91|13
1641901470000|2022-01-11 11:44:30|||||||||9
1641901480000|2022-01-11 11:44:40|||||||||1
1641901490000|2022-01-11 11:44:50|4689.76|4689.16|4689.76|4689.16|4689.76|4689.16|4689.76|4689.16|25
1641901500000|2022-01-11 11:45:00|4689.51|4688.91|4689.26|4688.66|4689.51|4688.91|4689.26|4688.66|133
1641901510000|2022-01-11 11:45:10|||||||||39
1641901520000|2022-01-11 11:45:20|4689.01|4688.41|4689.26|4688.66|4689.26|4688.66|4689.01|4688.41|39
1641901530000|2022-01-11 11:45:30|4689.38|4688.78|4689.51|4688.91|4689.51|4688.91|4689.26|4688.66|61
1641901540000|2022-01-11 11:45:40|||||||||16
1641901550000|2022-01-11 11:45:50|||||||||1
1641901560000|2022-01-11 11:46:00|4689.63|4689.03|4690.01|4689.41|4690.01|4689.41|4689.63|4689.03|38
1641901570000|2022-01-11 11:46:10|4689.76|4689.16|4689.76|4689.16|4689.76|4689.16|4689.76|4689.16|14
1641901580000|2022-01-11 11:46:20|4689.88|4689.28|4689.76|4689.16|4690.01|4689.41|4689.76|4689.16|43
1641901590000|2022-01-11 11:46:30|||||||||17
1641901600000|2022-01-11 11:46:40|4689.51|4688.91|4689.51|4688.91|4689.76|4689.16|4689.51|4688.91|37
1641901610000|2022-01-11 11:46:50|4689.26|4688.66|4689.51|4688.91|4689.51|4688.91|4689.26|4688.66|31
1641901620000|2022-01-11 11:47:00|4689.26|4688.66|4689.26|4688.66|4689.38|4688.78|4689.26|4688.66|8
1641901630000|2022-01-11 11:47:10|||||||||2
1641901640000|2022-01-11 11:47:20|||||||||1
1641901650000|2022-01-11 11:47:30|||||||||1
1641901660000|2022-01-11 11:47:40|4689.13|4688.53|4689.26|4688.66|4689.26|4688.66|4689.01|4688.41|38
1641901670000|2022-01-11 11:47:50|4689.13|4688.53|4689.26|4688.66|4689.26|4688.66|4689.01|4688.41|187
1641901680000|2022-01-11 11:48:00|4689.13|4688.53|4689.26|4688.66|4689.26|4688.66|4689.13|4688.53|10
1641901690000|2022-01-11 11:48:10|||||||||36
1641901700000|2022-01-11 11:48:20|4689.13|4688.53|4689.26|4688.66|4689.26|4688.66|4689.13|4688.53|13
1641901710000|2022-01-11 11:48:30|4689.01|4688.41|4689.51|4688.91|4689.51|4688.91|4689.01|4688.41|33
1641901720000|2022-01-11 11:48:40|4689.26|4688.66|4689.01|4688.41|4689.26|4688.66|4689.01|4688.41|14
1641901730000|2022-01-11 11:48:50|||||||||3
1641901740000|2022-01-11 11:49:00|4689.13|4688.53|4689.13|4688.53|4689.26|4688.66|4689.13|4688.53|8
1641901750000|2022-01-11 11:49:10|4689.01|4688.41|4689.26|4688.66|4689.26|4688.66|4689.01|4688.41|3
1641901760000|2022-01-11 11:49:20|4689.01|4688.41|4689.01|4688.41|4689.13|4688.53|4689.01|4688.41|41
1641901770000|2022-01-11 11:49:30|4689.13|4688.53|4689.01|4688.41|4689.26|4688.66|4689.01|4688.41|5
1641901780000|2022-01-11 11:49:40|4689.26|4688.66|4689.01|4688.41|4689.26|4688.66|4689.01|4688.41|3
1641901790000|2022-01-11 11:49:50|4689.26|4688.66|4689.01|4688.41|4689.26|4688.66|4689.01|4688.41|12
1641901800000|2022-01-11 11:50:00|4688.76|4688.16|4689.01|4688.41|4689.01|4688.41|4688.76|4688.16|36
1641901810000|2022-01-11 11:50:10|4689.13|4688.53|4689.26|4688.66|4689.26|4688.66|4689.01|4688.41|16
1641901820000|2022-01-11 11:50:20|||||||||1
1641901830000|2022-01-11 11:50:30|||||||||7
1641901840000|2022-01-11 11:50:40|||||||||2
1641901850000|2022-01-11 11:50:50|4689.01|4688.41|4689.01|4688.41|4689.01|4688.41|4689.01|4688.41|24
1641901860000|2022-01-11 11:51:00|4689.26|4688.66|4689.01|4688.41|4689.26|4688.66|4689.01|4688.41|36
1641901870000|2022-01-11 11:51:10|||||||||1
1641901880000|2022-01-11 11:51:20|4689.13|4688.53|4689.26|4688.66|4689.26|4688.66|4689.01|4688.41|10
1641901890000|2022-01-11 11:51:30|||||||||7
1641901900000|2022-01-11 11:51:40|4689.51|4688.91|4689.76|4689.16|4689.76|4689.16|4689.51|4688.91|116
1641901910000|2022-01-11 11:51:50|4690.01|4689.41|4689.88|4689.28|4690.01|4689.41|4689.51|4688.91|127
1641901920000|2022-01-11 11:52:00|4690.01|4689.41|4689.76|4689.16|4690.01|4689.41|4689.76|4689.16|52
1641901930000|2022-01-11 11:52:10|4689.88|4689.28|4690.51|4689.91|4690.51|4689.91|4689.88|4689.28|59
1641901940000|2022-01-11 11:52:20|4690.63|4690.03|4690.76|4690.16|4690.76|4690.16|4690.63|4690.03|31
1641901950000|2022-01-11 11:52:30|4690.63|4690.03|4690.76|4690.16|4690.76|4690.16|4690.51|4689.91|23
1641901960000|2022-01-11 11:52:40|||||||||4
1641901970000|2022-01-11 11:52:50|4691.01|4690.41|4691.26|4690.66|4691.26|4690.66|4691.01|4690.41|133
1641901980000|2022-01-11 11:53:00|||||||||9
1641901990000|2022-01-11 11:53:10|||||||||4
1641902000000|2022-01-11 11:53:20|4691.51|4690.91|4691.38|4690.78|4691.51|4690.91|4691.26|4690.66|74
1641902010000|2022-01-11 11:53:30|4691.26|4690.66|4691.26|4690.66|4691.51|4690.91|4691.26|4690.66|5
1641902020000|2022-01-11 11:53:40|4691.51|4690.91|4691.26|4690.66|4691.51|4690.91|4691.26|4690.66|71
1641902030000|2022-01-11 11:53:50|4691.51|4690.91|4691.51|4690.91|4691.51|4690.91|4691.51|4690.91|16
1641902040000|2022-01-11 11:54:00|4691.26|4690.66|4691.26|4690.66|4691.26|4690.66|4691.26|4690.66|26
1641902050000|2022-01-11 11:54:10|4691.38|4690.78|4691.26|4690.66|4691.38|4690.78|4691.26|4690.66|25
1641902060000|2022-01-11 11:54:20|||||||||1
1641902070000|2022-01-11 11:54:30|||||||||1
1641902080000|2022-01-11 11:54:40|||||||||2
1641902090000|2022-01-11 11:54:50|4691.38|4690.78|4691.26|4690.66|4691.38|4690.78|4691.26|4690.66|32
1641902100000|2022-01-11 11:55:00|||||||||14
1641902110000|2022-01-11 11:55:10|4691.01|4690.41|4690.76|4690.16|4691.01|4690.41|4690.76|4690.16|70
1641902120000|2022-01-11 11:55:20|||||||||2
1641902130000|2022-01-11 11:55:30|4691.01|4690.41|4690.76|4690.16|4691.01|4690.41|4690.76|4690.16|47
1641902140000|2022-01-11 11:55:40|4691.01|4690.41|4690.76|4690.16|4691.26|4690.66|4690.76|4690.16|45
1641902150000|2022-01-11 11:55:50|4691.01|4690.41|4690.88|4690.28|4691.01|4690.41|4690.88|4690.28|37
1641902160000|2022-01-11 11:56:00|4690.76|4690.16|4690.76|4690.16|4690.76|4690.16|4690.76|4690.16|1
1641902170000|2022-01-11 11:56:10|4690.51|4689.91|4690.26|4689.66|4690.51|4689.91|4690.26|4689.66|78
1641902180000|2022-01-11 11:56:20|4690.51|4689.91|4690.51|4689.91|4690.51|4689.91|4690.51|4689.91|6
1641902190000|2022-01-11 11:56:30|4690.63|4690.03|4690.51|4689.91|4690.76|4690.16|4690.51|4689.91|24
1641902200000|2022-01-11 11:56:40|4690.26|4689.66|4690.26|4689.66|4690.26|4689.66|4690.26|4689.66|41
1641902210000|2022-01-11 11:56:50|4690.01|4689.41|4689.76|4689.16|4690.01|4689.41|4689.76|4689.16|50
1641902220000|2022-01-11 11:57:00|4689.51|4688.91|4689.51|4688.91|4689.51|4688.91|4689.51|4688.91|28
1641902230000|2022-01-11 11:57:10|4689.26|4688.66|4688.76|4688.16|4689.26|4688.66|4688.51|4687.91|148
1641902240000|2022-01-11 11:57:20|4688.51|4687.91|4688.76|4688.16|4688.76|4688.16|4688.51|4687.91|23
1641902250000|2022-01-11 11:57:30|4689.01|4688.41|4689.01|4688.41|4689.01|4688.41|4688.76|4688.16|95
1641902260000|2022-01-11 11:57:40|4688.88|4688.28|4688.76|4688.16|4689.01|4688.41|4688.76|4688.16|35
1641902270000|2022-01-11 11:57:50|4688.38|4687.78|4688.51|4687.91|4688.51|4687.91|4688.26|4687.66|575
1641902280000|2022-01-11 11:58:00|4688.26|4687.66|4688.01|4687.41|4688.51|4687.91|4688.01|4687.41|316
1641902290000|2022-01-11 11:58:10|4687.76|4687.16|4688.01|4687.41|4688.26|4687.66|4687.76|4687.16|312
1641902300000|2022-01-11 11:58:20|||||||||14
1641902310000|2022-01-11 11:58:30|4687.76|4687.16|4687.51|4686.91|4687.76|4687.16|4687.51|4686.91|60
1641902320000|2022-01-11 11:58:40|4687.26|4686.66|4687.26|4686.66|4687.51|4686.91|4687.26|4686.66|89
1641902330000|2022-01-11 11:58:50|||||||||56
1641902340000|2022-01-11 11:59:00|4687.76|4687.16|4687.26|4686.66|4687.76|4687.16|4687.26|4686.66|156
1641902350000|2022-01-11 11:59:10|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|188
1641902360000|2022-01-11 11:59:20|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|4687.01|4686.41|415
1641902370000|2022-01-11 11:59:30|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|24
1641902380000|2022-01-11 11:59:40|||||||||2
1641902390000|2022-01-11 11:59:50|4686.51|4685.91|4685.26|4684.66|4686.51|4685.91|4685.26|4684.66|355
1641902400000|2022-01-11 12:00:00|4685.01|4684.41|4685.26|4684.66|4685.26|4684.66|4685.01|4684.41|254
1641902410000|2022-01-11 12:00:10|4685.01|4684.41|4685.76|4685.16|4686.01|4685.41|4685.01|4684.41|167
1641902420000|2022-01-11 12:00:20|4686.01|4685.41|4686.26|4685.66|4686.26|4685.66|4685.88|4685.28|44
1641902430000|2022-01-11 12:00:30|4686.51|4685.91|4687.01|4686.41|4687.26|4686.66|4686.51|4685.91|122
1641902440000|2022-01-11 12:00:40|4687.26|4686.66|4687.26|4686.66|4687.51|4686.91|4687.26|4686.66|72
1641902450000|2022-01-11 12:00:50|4687.51|4686.91|4687.76|4687.16|4687.76|4687.16|4687.51|4686.91|59
1641902460000|2022-01-11 12:01:00|4687.51|4686.91|4687.88|4687.28|4687.88|4687.28|4687.51|4686.91|77
1641902470000|2022-01-11 12:01:10|4687.76|4687.16|4687.76|4687.16|4688.01|4687.41|4687.76|4687.16|78
1641902480000|2022-01-11 12:01:20|4687.51|4686.91|4687.51|4686.91|4687.51|4686.91|4687.51|4686.91|54
1641902490000|2022-01-11 12:01:30|4687.63|4687.03|4687.01|4686.41|4687.76|4687.16|4687.01|4686.41|53
1641902500000|2022-01-11 12:01:40|4687.51|4686.91|4687.51|4686.91|4687.51|4686.91|4687.51|4686.91|32
1641902510000|2022-01-11 12:01:50|4687.76|4687.16|4687.76|4687.16|4687.76|4687.16|4687.76|4687.16|28
1641902520000|2022-01-11 12:02:00|||||||||21
1641902530000|2022-01-11 12:02:10|4687.88|4687.28|4687.51|4686.91|4688.01|4687.41|4687.01|4686.41|199
1641902540000|2022-01-11 12:02:20|4687.76|4687.16|4687.76|4687.16|4688.01|4687.41|4687.51|4686.91|54
1641902550000|2022-01-11 12:02:30|4687.51|4686.91|4687.51|4686.91|4687.76|4687.16|4687.51|4686.91|29
1641902560000|2022-01-11 12:02:40|4687.63|4687.03|4687.51|4686.91|4687.63|4687.03|4687.51|4686.91|25
1641902570000|2022-01-11 12:02:50|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|4686.76|4686.16|49
1641902580000|2022-01-11 12:03:00|4686.76|4686.16|4686.76|4686.16|4687.01|4686.41|4686.51|4685.91|66
1641902590000|2022-01-11 12:03:10|4686.51|4685.91|4687.01|4686.41|4687.01|4686.41|4686.51|4685.91|76
1641902600000|2022-01-11 12:03:20|4686.76|4686.16|4687.63|4687.03|4687.63|4687.03|4686.76|4686.16|111
1641902610000|2022-01-11 12:03:30|4687.76|4687.16|4687.51|4686.91|4687.76|4687.16|4687.51|4686.91|38
1641902620000|2022-01-11 12:03:40|4687.26|4686.66|4687.26|4686.66|4687.51|4686.91|4687.26|4686.66|60
1641902630000|2022-01-11 12:03:50|4687.13|4686.53|4687.26|4686.66|4687.26|4686.66|4687.13|4686.53|34
1641902640000|2022-01-11 12:04:00|4687.51|4686.91|4686.76|4686.16|4687.51|4686.91|4686.76|4686.16|73
1641902650000|2022-01-11 12:04:10|4686.51|4685.91|4686.76|4686.16|4687.01|4686.41|4686.51|4685.91|311
1641902660000|2022-01-11 12:04:20|4687.01|4686.41|4687.51|4686.91|4687.51|4686.91|4687.01|4686.41|251
1641902670000|2022-01-11 12:04:30|4687.76|4687.16|4687.51|4686.91|4687.76|4687.16|4687.26|4686.66|766
1641902680000|2022-01-11 12:04:40|4687.76|4687.16|4687.26|4686.66|4687.76|4687.16|4687.01|4686.41|159
1641902690000|2022-01-11 12:04:50|4687.51|4686.91|4687.26|4686.66|4687.63|4687.03|4687.26|4686.66|103
1641902700000|2022-01-11 12:05:00|4687.51|4686.91|4687.26|4686.66|4687.51|4686.91|4687.26|4686.66|47
1641902710000|2022-01-11 12:05:10|4687.51|4686.91|4687.26|4686.66|4687.51|4686.91|4687.26|4686.66|60
1641902720000|2022-01-11 12:05:20|||||||||14
1641902730000|2022-01-11 12:05:30|4687.76|4687.16|4687.26|4686.66|4687.76|4687.16|4687.26|4686.66|109
1641902740000|2022-01-11 12:05:40|4687.01|4686.41|4687.26|4686.66|4687.26|4686.66|4687.01|4686.41|146
1641902750000|2022-01-11 12:05:50|4687.51|4686.91|4687.51|4686.91|4687.51|4686.91|4687.51|4686.91|36
1641902760000|2022-01-11 12:06:00|||||||||1
1641902770000|2022-01-11 12:06:10|4687.76|4687.16|4688.01|4687.41|4688.01|4687.41|4687.76|4687.16|34
1641902780000|2022-01-11 12:06:20|4688.26|4687.66|4688.51|4687.91|4688.51|4687.91|4688.01|4687.41|48
1641902790000|2022-01-11 12:06:30|4688.26|4687.66|4688.51|4687.91|4688.51|4687.91|4688.26|4687.66|69
1641902800000|2022-01-11 12:06:40|4688.76|4688.16|4688.76|4688.16|4688.76|4688.16|4688.76|4688.16|73
1641902810000|2022-01-11 12:06:50|4689.01|4688.41|4689.01|4688.41|4689.01|4688.41|4688.76|4688.16|176
1641902820000|2022-01-11 12:07:00|||||||||74
1641902830000|2022-01-11 12:07:10|4688.76|4688.16|4688.01|4687.41|4688.76|4688.16|4688.01|4687.41|189
1641902840000|2022-01-11 12:07:20|4687.76|4687.16|4688.01|4687.41|4688.01|4687.41|4687.76|4687.16|297
1641902850000|2022-01-11 12:07:30|4688.51|4687.91|4688.26|4687.66|4688.51|4687.91|4688.01|4687.41|230
1641902860000|2022-01-11 12:07:40|4688.13|4687.53|4688.26|4687.66|4688.26|4687.66|4688.01|4687.41|76
1641902870000|2022-01-11 12:07:50|4688.01|4687.41|4688.26|4687.66|4688.26|4687.66|4688.01|4687.41|41
1641902880000|2022-01-11 12:08:00|4688.01|4687.41|4686.76|4686.16|4688.26|4687.66|4686.63|4686.03|227
1641902890000|2022-01-11 12:08:10|4687.01|4686.41|4687.13|4686.53|4687.26|4686.66|4687.01|4686.41|85
1641902900000|2022-01-11 12:08:20|4687.26|4686.66|4686.76|4686.16|4687.26|4686.66|4686.76|4686.16|144
1641902910000|2022-01-11 12:08:30|4687.01|4686.41|4687.26|4686.66|4687.26|4686.66|4687.01|4686.41|23
1641902920000|2022-01-11 12:08:40|4687.38|4686.78|4687.51|4686.91|4687.51|4686.91|4687.26|4686.66|57
1641902930000|2022-01-11 12:08:50|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|26
1641902940000|2022-01-11 12:09:00|4687.76|4687.16|4687.76|4687.16|4687.76|4687.16|4687.76|4687.16|73
1641902950000|2022-01-11 12:09:10|4687.63|4687.03|4687.76|4687.16|4687.76|4687.16|4687.51|4686.91|41
1641902970000|2022-01-11 12:09:30|4687.51|4686.91|4687.26|4686.66|4687.51|4686.91|4687.26|4686.66|92
1641902980000|2022-01-11 12:09:40|4687.63|4687.03|4687.76|4687.16|4687.76|4687.16|4687.51|4686.91|39
1641902990000|2022-01-11 12:09:50|4688.01|4687.41|4687.51|4686.91|4688.01|4687.41|4687.51|4686.91|46
1641903000000|2022-01-11 12:10:00|4687.26|4686.66|4687.26|4686.66|4687.51|4686.91|4687.26|4686.66|19
1641903010000|2022-01-11 12:10:10|||||||||29
1641903020000|2022-01-11 12:10:20|||||||||29
1641903030000|2022-01-11 12:10:30|4687.01|4686.41|4686.51|4685.91|4687.01|4686.41|4686.26|4685.66|66
1641903040000|2022-01-11 12:10:40|4686.38|4685.78|4686.26|4685.66|4686.51|4685.91|4686.26|4685.66|13
1641903050000|2022-01-11 12:10:50|4686.01|4685.41|4686.01|4685.41|4686.26|4685.66|4685.51|4684.91|315
1641903060000|2022-01-11 12:11:00|4686.51|4685.91|4686.88|4686.28|4687.01|4686.41|4686.51|4685.91|173
1641903070000|2022-01-11 12:11:10|4687.01|4686.41|4686.51|4685.91|4687.01|4686.41|4686.26|4685.66|300
1641903080000|2022-01-11 12:11:20|4686.26|4685.66|4686.01|4685.41|4686.26|4685.66|4686.01|4685.41|230
1641903090000|2022-01-11 12:11:30|4686.26|4685.66|4687.01|4686.41|4687.01|4686.41|4686.01|4685.41|322
1641903100000|2022-01-11 12:11:40|4686.76|4686.16|4687.01|4686.41|4687.01|4686.41|4686.76|4686.16|131
1641903110000|2022-01-11 12:11:50|4686.76|4686.16|4686.76|4686.16|4687.01|4686.41|4686.63|4686.03|52
1641903120000|2022-01-11 12:12:00|4686.88|4686.28|4687.01|4686.41|4687.01|4686.41|4686.88|4686.28|2
1641903130000|2022-01-11 12:12:10|4687.26|4686.66|4687.51|4686.91|4687.51|4686.91|4687.26|4686.66|42
1641903140000|2022-01-11 12:12:20|4687.26|4686.66|4687.38|4686.78|4687.51|4686.91|4687.26|4686.66|23
1641903150000|2022-01-11 12:12:30|4687.51|4686.91|4688.26|4687.66|4688.26|4687.66|4687.51|4686.91|88
1641903160000|2022-01-11 12:12:40|||||||||97
1641903170000|2022-01-11 12:12:50|||||||||18
1641903180000|2022-01-11 12:13:00|4688.01|4687.41|4688.01|4687.41|4688.01|4687.41|4687.76|4687.16|220
1641903190000|2022-01-11 12:13:10|4687.88|4687.28|4687.51|4686.91|4688.01|4687.41|4687.51|4686.91|481
1641903200000|2022-01-11 12:13:20|4687.76|4687.16|4688.01|4687.41|4688.01|4687.41|4687.26|4686.66|260
1641903210000|2022-01-11 12:13:30|4688.26|4687.66|4688.01|4687.41|4688.51|4687.91|4688.01|4687.41|363
1641903220000|2022-01-11 12:13:40|4687.76|4687.16|4688.51|4687.91|4688.51|4687.91|4687.76|4687.16|405
1641903230000|2022-01-11 12:13:50|4688.38|4687.78|4688.01|4687.41|4688.38|4687.78|4688.01|4687.41|18
1641903240000|2022-01-11 12:14:00|4687.76|4687.16|4687.76|4687.16|4687.76|4687.16|4687.51|4686.91|80
1641903250000|2022-01-11 12:14:10|4687.88|4687.28|4688.01|4687.41|4688.01|4687.41|4687.88|4687.28|4
1641903260000|2022-01-11 12:14:20|4687.76|4687.16|4687.51|4686.91|4687.76|4687.16|4687.51|4686.91|369
1641903270000|2022-01-11 12:14:30|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|4687.01|4686.41|212
1641903280000|2022-01-11 12:14:40|4687.01|4686.41|4687.26|4686.66|4687.26|4686.66|4687.01|4686.41|32
1641903290000|2022-01-11 12:14:50|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|42
1641903300000|2022-01-11 12:15:00|4686.76|4686.16|4687.01|4686.41|4687.01|4686.41|4686.76|4686.16|252
1641903310000|2022-01-11 12:15:10|||||||||97
1641903320000|2022-01-11 12:15:20|||||||||30
1641903330000|2022-01-11 12:15:30|4686.76|4686.16|4686.51|4685.91|4686.76|4686.16|4686.51|4685.91|72
1641903340000|2022-01-11 12:15:40|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|30
1641903350000|2022-01-11 12:15:50|4686.63|4686.03|4686.51|4685.91|4686.76|4686.16|4686.51|4685.91|39
1641903360000|2022-01-11 12:16:00|4686.76|4686.16|4686.51|4685.91|4686.76|4686.16|4686.51|4685.91|26
1641903370000|2022-01-11 12:16:10|4686.26|4685.66|4686.26|4685.66|4686.26|4685.66|4686.26|4685.66|49
1641903380000|2022-01-11 12:16:20|||||||||2
1641903390000|2022-01-11 12:16:30|4686.51|4685.91|4686.38|4685.78|4686.51|4685.91|4686.38|4685.78|27
1641903400000|2022-01-11 12:16:40|4686.51|4685.91|4686.51|4685.91|4686.51|4685.91|4686.26|4685.66|49
1641903410000|2022-01-11 12:16:50|4686.76|4686.16|4687.01|4686.41|4687.01|4686.41|4686.63|4686.03|55
1641903420000|2022-01-11 12:17:00|||||||||86
1641903430000|2022-01-11 12:17:10|4686.88|4686.28|4686.76|4686.16|4686.88|4686.28|4686.76|4686.16|206
1641903440000|2022-01-11 12:17:20|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|112
1641903450000|2022-01-11 12:17:30|||||||||1
1641903460000|2022-01-11 12:17:40|||||||||3
1641903470000|2022-01-11 12:17:50|4687.26|4686.66|4687.38|4686.78|4687.51|4686.91|4687.26|4686.66|200
1641903480000|2022-01-11 12:18:00|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|12
1641903490000|2022-01-11 12:18:10|4687.76|4687.16|4687.76|4687.16|4687.76|4687.16|4687.76|4687.16|105
1641903500000|2022-01-11 12:18:20|4687.51|4686.91|4687.51|4686.91|4687.51|4686.91|4687.51|4686.91|63
1641903510000|2022-01-11 12:18:30|4687.26|4686.66|4687.01|4686.41|4687.26|4686.66|4687.01|4686.41|92
1641903520000|2022-01-11 12:18:40|4687.26|4686.66|4687.01|4686.41|4687.26|4686.66|4687.01|4686.41|12
1641903530000|2022-01-11 12:18:50|4687.26|4686.66|4686.51|4685.91|4687.26|4686.66|4686.51|4685.91|51
1641903540000|2022-01-11 12:19:00|4686.76|4686.16|4686.26|4685.66|4686.76|4686.16|4686.26|4685.66|34
1641903550000|2022-01-11 12:19:10|||||||||15
1641903560000|2022-01-11 12:19:20|4686.01|4685.41|4686.01|4685.41|4686.13|4685.53|4686.01|4685.41|37
1641903570000|2022-01-11 12:19:30|4685.76|4685.16|4686.01|4685.41|4686.01|4685.41|4685.76|4685.16|143
1641903580000|2022-01-11 12:19:40|4686.26|4685.66|4686.01|4685.41|4686.26|4685.66|4686.01|4685.41|24
1641903590000|2022-01-11 12:19:50|4686.13|4685.53|4686.13|4685.53|4686.26|4685.66|4686.01|4685.41|14
1641903600000|2022-01-11 12:20:00|4686.26|4685.66|4686.51|4685.91|4686.76|4686.16|4686.26|4685.66|69
1641903610000|2022-01-11 12:20:10|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|4686.51|4685.91|15
1641903620000|2022-01-11 12:20:20|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|4686.76|4686.16|24
1641903630000|2022-01-11 12:20:30|4686.76|4686.16|4686.76|4686.16|4686.88|4686.28|4686.76|4686.16|15
1641903640000|2022-01-11 12:20:40|||||||||9
1641903650000|2022-01-11 12:20:50|4687.01|4686.41|4687.26|4686.66|4687.26|4686.66|4687.01|4686.41|68
1641903660000|2022-01-11 12:21:00|4687.13|4686.53|4687.13|4686.53|4687.13|4686.53|4687.01|4686.41|52
1641903670000|2022-01-11 12:21:10|4687.01|4686.41|4687.26|4686.66|4687.26|4686.66|4687.01|4686.41|17
1641903680000|2022-01-11 12:21:20|4687.51|4686.91|4687.38|4686.78|4687.51|4686.91|4687.26|4686.66|30
1641903690000|2022-01-11 12:21:30|4687.51|4686.91|4687.76|4687.16|4687.76|4687.16|4687.51|4686.91|77
1641903700000|2022-01-11 12:21:40|4687.63|4687.03|4687.76|4687.16|4687.76|4687.16|4687.51|4686.91|30
1641903710000|2022-01-11 12:21:50|4687.88|4687.28|4687.76|4687.16|4688.01|4687.41|4687.76|4687.16|79
1641903720000|2022-01-11 12:22:00|4687.51|4686.91|4687.51|4686.91|4687.51|4686.91|4687.51|4686.91|14
1641903730000|2022-01-11 12:22:10|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|4687.01|4686.41|88
1641903740000|2022-01-11 12:22:20|4687.01|4686.41|4687.01|4686.41|4687.26|4686.66|4687.01|4686.41|22
1641903750000|2022-01-11 12:22:30|4687.13|4686.53|4687.01|4686.41|4687.13|4686.53|4687.01|4686.41|6
1641903770000|2022-01-11 12:22:50|4686.76|4686.16|4687.01|4686.41|4687.01|4686.41|4686.76|4686.16|27
1641903780000|2022-01-11 12:23:00|4687.13|4686.53|4686.76|4686.16|4687.26|4686.66|4686.51|4685.91|57
1641903790000|2022-01-11 12:23:10|4686.63|4686.03|4686.63|4686.03|4686.76|4686.16|4686.63|4686.03|11
1641903800000|2022-01-11 12:23:20|4686.76|4686.16|4687.01|4686.41|4687.01|4686.41|4686.76|4686.16|23
1641903820000|2022-01-11 12:23:40|4686.51|4685.91|4687.01|4686.41|4687.01|4686.41|4686.51|4685.91|75
1641903830000|2022-01-11 12:23:50|4687.13|4686.53|4687.01|4686.41|4687.13|4686.53|4687.01|4686.41|8
1641903840000|2022-01-11 12:24:00|4687.26|4686.66|4687.51|4686.91|4687.51|4686.91|4687.26|4686.66|51
1641903850000|2022-01-11 12:24:10|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|52
1641903860000|2022-01-11 12:24:20|4687.01|4686.41|4687.26|4686.66|4687.26|4686.66|4687.01|4686.41|22
1641903870000|2022-01-11 12:24:30|4687.51|4686.91|4687.13|4686.53|4687.51|4686.91|4687.13|4686.53|12
1641903880000|2022-01-11 12:24:40|4687.01|4686.41|4687.26|4686.66|4687.26|4686.66|4687.01|4686.41|8
1641903890000|2022-01-11 12:24:50|4687.01|4686.41|4687.26|4686.66|4687.26|4686.66|4687.01|4686.41|52
1641903900000|2022-01-11 12:25:00|4687.51|4686.91|4687.26|4686.66|4687.51|4686.91|4687.26|4686.66|36
1641903910000|2022-01-11 12:25:10|4687.51|4686.91|4687.51|4686.91|4687.51|4686.91|4687.38|4686.78|14
1641903920000|2022-01-11 12:25:20|4687.38|4686.78|4687.26|4686.66|4687.38|4686.78|4687.26|4686.66|12
1641903930000|2022-01-11 12:25:30|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|23
1641903940000|2022-01-11 12:25:40|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|46
1641903950000|2022-01-11 12:25:50|4686.51|4685.91|4686.51|4685.91|4686.63|4686.03|4686.51|4685.91|25
1641903960000|2022-01-11 12:26:00|4686.26|4685.66|4686.51|4685.91|4686.51|4685.91|4686.26|4685.66|36
1641903990000|2022-01-11 12:26:30|4686.76|4686.16|4686.63|4686.03|4686.76|4686.16|4686.51|4685.91|36
1641904000000|2022-01-11 12:26:40|4686.51|4685.91|4686.51|4685.91|4686.76|4686.16|4686.51|4685.91|18
1641904010000|2022-01-11 12:26:50|4686.38|4685.78|4686.51|4685.91|4686.51|4685.91|4686.26|4685.66|18
1641904020000|2022-01-11 12:27:00|4686.38|4685.78|4686.26|4685.66|4686.38|4685.78|4686.26|4685.66|9
1641904030000|2022-01-11 12:27:10|4686.13|4685.53|4686.26|4685.66|4686.26|4685.66|4686.13|4685.53|11
1641904040000|2022-01-11 12:27:20|4686.51|4685.91|4686.76|4686.16|4686.76|4686.16|4686.51|4685.91|36
1641904050000|2022-01-11 12:27:30|4686.51|4685.91|4686.51|4685.91|4686.51|4685.91|4686.51|4685.91|7
1641904060000|2022-01-11 12:27:40|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|18
1641904070000|2022-01-11 12:27:50|4686.63|4686.03|4686.76|4686.16|4686.76|4686.16|4686.51|4685.91|28
1641904080000|2022-01-11 12:28:00|4686.51|4685.91|4686.88|4686.28|4686.88|4686.28|4686.51|4685.91|59
1641904090000|2022-01-11 12:28:10|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|4686.51|4685.91|29
1641904100000|2022-01-11 12:28:20|4687.01|4686.41|4687.01|4686.41|4687.26|4686.66|4687.01|4686.41|32
1641904110000|2022-01-11 12:28:30|||||||||7
1641904120000|2022-01-11 12:28:40|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|9
1641904130000|2022-01-11 12:28:50|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|31
1641904140000|2022-01-11 12:29:00|||||||||16
1641904150000|2022-01-11 12:29:10|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|6
1641904170000|2022-01-11 12:29:30|4687.51|4686.91|4687.51|4686.91|4687.51|4686.91|4687.51|4686.91|73
1641904180000|2022-01-11 12:29:40|4687.76|4687.16|4687.63|4687.03|4687.76|4687.16|4687.51|4686.91|23
1641904190000|2022-01-11 12:29:50|4687.51|4686.91|4687.76|4687.16|4687.76|4687.16|4687.51|4686.91|76
1641904200000|2022-01-11 12:30:00|||||||||4
1641904210000|2022-01-11 12:30:10|4687.88|4687.28|4687.51|4686.91|4688.01|4687.41|4687.51|4686.91|108
1641904220000|2022-01-11 12:30:20|4687.76|4687.16|4687.76|4687.16|4687.76|4687.16|4687.63|4687.03|8
1641904230000|2022-01-11 12:30:30|||||||||19
1641904240000|2022-01-11 12:30:40|4688.01|4687.41|4687.51|4686.91|4688.01|4687.41|4687.51|4686.91|41
1641904260000|2022-01-11 12:31:00|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|22
1641904270000|2022-01-11 12:31:10|4687.38|4686.78|4687.26|4686.66|4687.51|4686.91|4687.26|4686.66|42
1641904280000|2022-01-11 12:31:20|4687.38|4686.78|4687.51|4686.91|4687.51|4686.91|4687.38|4686.78|53
1641904290000|2022-01-11 12:31:30|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|11
1641904300000|2022-01-11 12:31:40|4687.13|4686.53|4687.51|4686.91|4687.51|4686.91|4687.13|4686.53|19
1641904320000|2022-01-11 12:32:00|4687.38|4686.78|4687.51|4686.91|4687.51|4686.91|4687.26|4686.66|60
1641904330000|2022-01-11 12:32:10|4687.26|4686.66|4687.01|4686.41|4687.26|4686.66|4687.01|4686.41|111
1641904340000|2022-01-11 12:32:20|4686.88|4686.28|4687.26|4686.66|4687.51|4686.91|4686.76|4686.16|636
1641904350000|2022-01-11 12:32:30|4687.01|4686.41|4687.76|4687.16|4687.76|4687.16|4687.01|4686.41|460
1641904360000|2022-01-11 12:32:40|4688.01|4687.41|4687.76|4687.16|4688.01|4687.41|4687.76|4687.16|121
1641904370000|2022-01-11 12:32:50|4687.63|4687.03|4687.76|4687.16|4687.76|4687.16|4687.63|4687.03|65
1641904380000|2022-01-11 12:33:00|4687.51|4686.91|4686.51|4685.91|4687.51|4686.91|4686.51|4685.91|199
1641904390000|2022-01-11 12:33:10|4686.63|4686.03|4686.76|4686.16|4686.76|4686.16|4686.51|4685.91|16
1641904400000|2022-01-11 12:33:20|4686.51|4685.91|4686.01|4685.41|4686.51|4685.91|4686.01|4685.41|36
1641904410000|2022-01-11 12:33:30|4686.26|4685.66|4685.51|4684.91|4686.26|4685.66|4685.51|4684.91|195
1641904420000|2022-01-11 12:33:40|4685.63|4685.03|4686.26|4685.66|4686.26|4685.66|4685.63|4685.03|72
1641904430000|2022-01-11 12:33:50|4686.13|4685.53|4686.26|4685.66|4686.26|4685.66|4686.13|4685.53|38
1641904440000|2022-01-11 12:34:00|4686.76|4686.16|4687.01|4686.41|4687.01|4686.41|4686.76|4686.16|65
1641904450000|2022-01-11 12:34:10|4687.13|4686.53|4687.26|4686.66|4687.26|4686.66|4687.13|4686.53|55
1641904460000|2022-01-11 12:34:20|4687.38|4686.78|4687.26|4686.66|4687.38|4686.78|4687.26|4686.66|11
1641904470000|2022-01-11 12:34:30|4687.38|4686.78|4687.26|4686.66|4687.51|4686.91|4687.26|4686.66|23
1641904480000|2022-01-11 12:34:40|4687.51|4686.91|4687.01|4686.41|4687.51|4686.91|4687.01|4686.41|133
1641904490000|2022-01-11 12:34:50|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|182
1641904500000|2022-01-11 12:35:00|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|4687.01|4686.41|289
1641904510000|2022-01-11 12:35:10|4687.51|4686.91|4687.26|4686.66|4687.51|4686.91|4687.26|4686.66|36
1641904520000|2022-01-11 12:35:20|4687.51|4686.91|4687.51|4686.91|4687.51|4686.91|4687.51|4686.91|47
1641904530000|2022-01-11 12:35:30|4687.26|4686.66|4687.51|4686.91|4687.76|4687.16|4687.26|4686.66|47
1641904540000|2022-01-11 12:35:40|||||||||168
1641904560000|2022-01-11 12:36:00|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|17
1641904570000|2022-01-11 12:36:10|||||||||1
1641904580000|2022-01-11 12:36:20|||||||||4
1641904590000|2022-01-11 12:36:30|4687.51|4686.91|4687.38|4686.78|4687.51|4686.91|4687.38|4686.78|54
1641904600000|2022-01-11 12:36:40|4687.51|4686.91|4687.76|4687.16|4687.76|4687.16|4687.51|4686.91|30
1641904610000|2022-01-11 12:36:50|4687.51|4686.91|4687.51|4686.91|4687.51|4686.91|4687.51|4686.91|9
1641904620000|2022-01-11 12:37:00|4687.38|4686.78|4687.51|4686.91|4687.51|4686.91|4687.26|4686.66|20
1641904630000|2022-01-11 12:37:10|4687.38|4686.78|4687.51|4686.91|4687.51|4686.91|4687.38|4686.78|10
1641904640000|2022-01-11 12:37:20|4687.38|4686.78|4687.38|4686.78|4687.38|4686.78|4687.38|4686.78|8
1641904650000|2022-01-11 12:37:30|4687.51|4686.91|4687.51|4686.91|4687.51|4686.91|4687.26|4686.66|16
1641904660000|2022-01-11 12:37:40|4687.38|4686.78|4687.76|4687.16|4687.76|4687.16|4687.26|4686.66|72
1641904670000|2022-01-11 12:37:50|4687.51|4686.91|4687.51|4686.91|4687.51|4686.91|4687.51|4686.91|96
1641904680000|2022-01-11 12:38:00|4687.76|4687.16|4687.51|4686.91|4687.76|4687.16|4687.51|4686.91|29
1641904690000|2022-01-11 12:38:10|4687.26|4686.66|4687.01|4686.41|4687.26|4686.66|4687.01|4686.41|24
1641904700000|2022-01-11 12:38:20|4687.13|4686.53|4686.76|4686.16|4687.13|4686.53|4686.76|4686.16|22
1641904710000|2022-01-11 12:38:30|4686.51|4685.91|4686.26|4685.66|4686.76|4686.16|4686.26|4685.66|143
1641904720000|2022-01-11 12:38:40|4686.38|4685.78|4686.51|4685.91|4686.51|4685.91|4686.38|4685.78|65
1641904730000|2022-01-11 12:38:50|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|63
1641904740000|2022-01-11 12:39:00|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|21
1641904750000|2022-01-11 12:39:10|4687.13|4686.53|4687.13|4686.53|4687.26|4686.66|4687.13|4686.53|18
1641904760000|2022-01-11 12:39:20|4687.26|4686.66|4687.01|4686.41|4687.26|4686.66|4687.01|4686.41|12
1641904770000|2022-01-11 12:39:30|4687.13|4686.53|4686.76|4686.16|4687.13|4686.53|4686.76|4686.16|22
1641904780000|2022-01-11 12:39:40|4686.88|4686.28|4686.76|4686.16|4687.01|4686.41|4686.76|4686.16|16
1641904790000|2022-01-11 12:39:50|4686.88|4686.28|4687.01|4686.41|4687.01|4686.41|4686.76|4686.16|14
1641904800000|2022-01-11 12:40:00|4686.76|4686.16|4687.13|4686.53|4687.13|4686.53|4686.76|4686.16|11
1641904810000|2022-01-11 12:40:10|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|4686.76|4686.16|11
1641904820000|2022-01-11 12:40:20|4686.88|4686.28|4687.01|4686.41|4687.13|4686.53|4686.76|4686.16|3
1641904830000|2022-01-11 12:40:30|4687.13|4686.53|4686.88|4686.28|4687.26|4686.66|4686.88|4686.28|8
1641904840000|2022-01-11 12:40:40|4687.01|4686.41|4687.13|4686.53|4687.26|4686.66|4687.01|4686.41|22
1641904850000|2022-01-11 12:40:50|4687.26|4686.66|4687.01|4686.41|4687.26|4686.66|4687.01|4686.41|12
1641904860000|2022-01-11 12:41:00|4686.88|4686.28|4686.88|4686.28|4687.01|4686.41|4686.76|4686.16|6
1641904870000|2022-01-11 12:41:10|4686.76|4686.16|4687.01|4686.41|4687.01|4686.41|4686.76|4686.16|3
1641904880000|2022-01-11 12:41:20|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|15
1641904890000|2022-01-11 12:41:30|4686.88|4686.28|4687.13|4686.53|4687.26|4686.66|4686.88|4686.28|36
1641904900000|2022-01-11 12:41:40|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|0
1641904910000|2022-01-11 12:41:50|4687.51|4686.91|4687.51|4686.91|4687.51|4686.91|4687.26|4686.66|14
1641904920000|2022-01-11 12:42:00|4687.26|4686.66|4687.38|4686.78|4687.51|4686.91|4687.26|4686.66|26
1641904930000|2022-01-11 12:42:10|4687.26|4686.66|4687.26|4686.66|4687.38|4686.78|4687.26|4686.66|9
1641904940000|2022-01-11 12:42:20|4687.38|4686.78|4687.38|4686.78|4687.38|4686.78|4687.38|4686.78|3
1641904950000|2022-01-11 12:42:30|4687.51|4686.91|4687.51|4686.91|4687.51|4686.91|4687.38|4686.78|2
1641904970000|2022-01-11 12:42:50|||||||||3
1641904980000|2022-01-11 12:43:00|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|4687.26|4686.66|18
1641905000000|2022-01-11 12:43:20|||||||||12
1641905010000|2022-01-11 12:43:30|4687.01|4686.41|4687.51|4686.91|4687.51|4686.91|4687.01|4686.41|29
1641905020000|2022-01-11 12:43:40|||||||||4
1641905030000|2022-01-11 12:43:50|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|4687.01|4686.41|26
1641905040000|2022-01-11 12:44:00|4687.13|4686.53|4687.01|4686.41|4687.26|4686.66|4687.01|4686.41|58
1641905050000|2022-01-11 12:44:10|4686.88|4686.28|4687.01|4686.41|4687.01|4686.41|4686.76|4686.16|5
1641905060000|2022-01-11 12:44:20|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|4686.76|4686.16|1
1641905070000|2022-01-11 12:44:30|4686.51|4685.91|4686.51|4685.91|4686.51|4685.91|4686.51|4685.91|29
1641905080000|2022-01-11 12:44:40|4686.26|4685.66|4686.26|4685.66|4686.26|4685.66|4686.26|4685.66|50
1641905090000|2022-01-11 12:44:50|4686.38|4685.78|4686.26|4685.66|4686.51|4685.91|4686.26|4685.66|15
1641905100000|2022-01-11 12:45:00|4686.38|4685.78|4686.51|4685.91|4686.51|4685.91|4686.38|4685.78|130
1641905110000|2022-01-11 12:45:10|4686.26|4685.66|4686.26|4685.66|4686.26|4685.66|4686.26|4685.66|27
1641905120000|2022-01-11 12:45:20|4686.01|4685.41|4686.01|4685.41|4686.26|4685.66|4686.01|4685.41|17
1641905130000|2022-01-11 12:45:30|4686.13|4685.53|4686.38|4685.78|4686.51|4685.91|4686.13|4685.53|20
1641905140000|2022-01-11 12:45:40|4686.26|4685.66|4686.26|4685.66|4686.51|4685.91|4686.26|4685.66|9
1641905150000|2022-01-11 12:45:50|4686.51|4685.91|4686.26|4685.66|4686.51|4685.91|4686.26|4685.66|17
1641905160000|2022-01-11 12:46:00|||||||||6
1641905170000|2022-01-11 12:46:10|4686.38|4685.78|4686.26|4685.66|4686.38|4685.78|4686.26|4685.66|1
1641905180000|2022-01-11 12:46:20|4686.01|4685.41|4685.51|4684.91|4686.01|4685.41|4685.51|4684.91|100
1641905190000|2022-01-11 12:46:30|4685.63|4685.03|4685.51|4684.91|4685.76|4685.16|4685.51|4684.91|68
1641905200000|2022-01-11 12:46:40|4685.26|4684.66|4684.26|4683.66|4685.26|4684.66|4684.01|4683.41|408
1641905210000|2022-01-11 12:46:50|4684.01|4683.41|4683.51|4682.91|4684.26|4683.66|4683.51|4682.91|337
1641905220000|2022-01-11 12:47:00|4683.76|4683.16|4683.51|4682.91|4683.76|4683.16|4683.26|4682.66|136
1641905230000|2022-01-11 12:47:10|4683.76|4683.16|4683.51|4682.91|4683.76|4683.16|4683.26|4682.66|44
1641905240000|2022-01-11 12:47:20|4683.26|4682.66|4683.51|4682.91|4684.01|4683.41|4683.26|4682.66|106
1641905250000|2022-01-11 12:47:30|4683.26|4682.66|4683.26|4682.66|4683.51|4682.91|4683.26|4682.66|97
1641905260000|2022-01-11 12:47:40|4683.51|4682.91|4683.26|4682.66|4683.51|4682.91|4683.26|4682.66|30
1641905270000|2022-01-11 12:47:50|4683.51|4682.91|4683.51|4682.91|4683.51|4682.91|4683.26|4682.66|39
1641905280000|2022-01-11 12:48:00|4683.26|4682.66|4683.51|4682.91|4683.51|4682.91|4683.26|4682.66|36
1641905290000|2022-01-11 12:48:10|4683.76|4683.16|4683.76|4683.16|4683.76|4683.16|4683.76|4683.16|31
1641905300000|2022-01-11 12:48:20|4683.51|4682.91|4683.76|4683.16|4683.76|4683.16|4683.51|4682.91|30
1641905310000|2022-01-11 12:48:30|4683.51|4682.91|4683.26|4682.66|4683.51|4682.91|4683.26|4682.66|19
1641905320000|2022-01-11 12:48:40|4683.51|4682.91|4683.01|4682.41|4683.51|4682.91|4682.88|4682.28|112
1641905330000|2022-01-11 12:48:50|4683.26|4682.66|4683.01|4682.41|4683.26|4682.66|4683.01|4682.41|37
1641905340000|2022-01-11 12:49:00|4683.13|4682.53|4684.01|4683.41|4684.01|4683.41|4683.13|4682.53|90
1641905350000|2022-01-11 12:49:10|4684.13|4683.53|4684.01|4683.41|4684.13|4683.53|4684.01|4683.41|41
1641905360000|2022-01-11 12:49:20|4683.76|4683.16|4683.76|4683.16|4684.01|4683.41|4683.76|4683.16|53
1641905370000|2022-01-11 12:49:30|4683.88|4683.28|4684.26|4683.66|4684.26|4683.66|4683.76|4683.16|25
1641905380000|2022-01-11 12:49:40|||||||||1
1641905390000|2022-01-11 12:49:50|4684.01|4683.41|4684.01|4683.41|4684.13|4683.53|4684.01|4683.41|28
1641905400000|2022-01-11 12:50:00|4684.26|4683.66|4684.01|4683.41|4684.26|4683.66|4684.01|4683.41|22
1641905410000|2022-01-11 12:50:10|||||||||31
1641905420000|2022-01-11 12:50:20|4684.26|4683.66|4684.01|4683.41|4684.26|4683.66|4684.01|4683.41|47
1641905430000|2022-01-11 12:50:30|4684.26|4683.66|4684.26|4683.66|4684.26|4683.66|4684.01|4683.41|15
1641905440000|2022-01-11 12:50:40|4684.51|4683.91|4684.76|4684.16|4684.76|4684.16|4684.51|4683.91|136
1641905450000|2022-01-11 12:50:50|4685.01|4684.41|4685.26|4684.66|4685.26|4684.66|4685.01|4684.41|96
1641905460000|2022-01-11 12:51:00|4685.51|4684.91|4685.51|4684.91|4685.51|4684.91|4685.51|4684.91|128
1641905470000|2022-01-11 12:51:10|4685.38|4684.78|4685.51|4684.91|4685.63|4685.03|4685.26|4684.66|108
1641905480000|2022-01-11 12:51:20|4685.76|4685.16|4686.01|4685.41|4686.01|4685.41|4685.76|4685.16|33
1641905490000|2022-01-11 12:51:30|4685.76|4685.16|4685.76|4685.16|4685.76|4685.16|4685.76|4685.16|46
1641905500000|2022-01-11 12:51:40|4686.01|4685.41|4685.76|4685.16|4686.01|4685.41|4685.76|4685.16|36
1641905510000|2022-01-11 12:51:50|4685.88|4685.28|4685.51|4684.91|4685.88|4685.28|4685.51|4684.91|35
1641905520000|2022-01-11 12:52:00|4685.76|4685.16|4685.76|4685.16|4685.76|4685.16|4685.51|4684.91|10
1641905530000|2022-01-11 12:52:10|4686.01|4685.41|4686.01|4685.41|4686.01|4685.41|4685.88|4685.28|30
1641905540000|2022-01-11 12:52:20|4685.88|4685.28|4685.51|4684.91|4686.01|4685.41|4685.51|4684.91|20
1641905550000|2022-01-11 12:52:30|4685.26|4684.66|4685.26|4684.66|4685.26|4684.66|4685.26|4684.66|38
1641905560000|2022-01-11 12:52:40|4685.51|4684.91|4685.51|4684.91|4685.51|4684.91|4685.51|4684.91|20
1641905570000|2022-01-11 12:52:50|4685.26|4684.66|4684.76|4684.16|4685.26|4684.66|4684.76|4684.16|77
1641905580000|2022-01-11 12:53:00|4684.88|4684.28|4685.01|4684.41|4685.01|4684.41|4684.76|4684.16|67
1641905590000|2022-01-11 12:53:10|4684.76|4684.16|4684.76|4684.16|4684.76|4684.16|4684.76|4684.16|37
1641905600000|2022-01-11 12:53:20|4685.01|4684.41|4685.01|4684.41|4685.01|4684.41|4684.76|4684.16|61
1641905610000|2022-01-11 12:53:30|4685.26|4684.66|4685.26|4684.66|4685.26|4684.66|4685.13|4684.53|17
1641905620000|2022-01-11 12:53:40|4685.01|4684.41|4685.01|4684.41|4685.01|4684.41|4685.01|4684.41|430
1641905630000|2022-01-11 12:53:50|||||||||9
1641905640000|2022-01-11 12:54:00|4684.63|4684.03|4684.76|4684.16|4684.76|4684.16|4684.26|4683.66|178
1641905650000|2022-01-11 12:54:10|4684.51|4683.91|4684.01|4683.41|4684.51|4683.91|4684.01|4683.41|184
1641905660000|2022-01-11 12:54:20|4683.76|4683.16|4684.38|4683.78|4684.76|4684.16|4683.51|4682.91|321
1641905670000|2022-01-11 12:54:30|4684.26|4683.66|4684.26|4683.66|4684.26|4683.66|4684.26|4683.66|36
1641905680000|2022-01-11 12:54:40|4684.01|4683.41|4683.51|4682.91|4684.26|4683.66|4683.51|4682.91|120
1641905690000|2022-01-11 12:54:50|4683.63|4683.03|4683.76|4683.16|4683.88|4683.28|4683.63|4683.03|75
1641905700000|2022-01-11 12:55:00|4683.26|4682.66|4683.63|4683.03|4683.76|4683.16|4683.26|4682.66|378
1641905710000|2022-01-11 12:55:10|4683.76|4683.16|4683.76|4683.16|4683.76|4683.16|4683.63|4683.03|26
1641905720000|2022-01-11 12:55:20|4684.01|4683.41|4684.26|4683.66|4684.26|4683.66|4684.01|4683.41|56
1641905730000|2022-01-11 12:55:30|4684.01|4683.41|4684.51|4683.91|4684.51|4683.91|4684.01|4683.41|22
1641905740000|2022-01-11 12:55:40|4684.26|4683.66|4684.26|4683.66|4684.26|4683.66|4684.26|4683.66|17
1641905750000|2022-01-11 12:55:50|4684.51|4683.91|4684.26|4683.66|4684.51|4683.91|4684.26|4683.66|16
1641905760000|2022-01-11 12:56:00|4684.51|4683.91|4684.26|4683.66|4684.51|4683.91|4684.26|4683.66|151
1641905770000|2022-01-11 12:56:10|||||||||238
1641905780000|2022-01-11 12:56:20|4684.51|4683.91|4684.51|4683.91|4684.51|4683.91|4684.26|4683.66|43
1641905790000|2022-01-11 12:56:30|||||||||21
1641905800000|2022-01-11 12:56:40|4684.26|4683.66|4683.51|4682.91|4684.26|4683.66|4683.51|4682.91|81
1641905810000|2022-01-11 12:56:50|4683.76|4683.16|4683.76|4683.16|4683.76|4683.16|4683.63|4683.03|56
1641905820000|2022-01-11 12:57:00|4684.01|4683.41|4683.76|4683.16|4684.01|4683.41|4683.76|4683.16|235
1641905830000|2022-01-11 12:57:10|4683.51|4682.91|4683.01|4682.41|4683.51|4682.91|4683.01|4682.41|151
1641905840000|2022-01-11 12:57:20|4682.76|4682.16|4682.01|4681.41|4682.76|4682.16|4682.01|4681.41|367
1641905850000|2022-01-11 12:57:30|4682.13|4681.53|4682.26|4681.66|4682.26|4681.66|4682.01|4681.41|100
1641905860000|2022-01-11 12:57:40|4682.01|4681.41|4682.01|4681.41|4682.01|4681.41|4682.01|4681.41|4
1641905870000|2022-01-11 12:57:50|4681.76|4681.16|4682.26|4681.66|4682.26|4681.66|4681.76|4681.16|132
1641905880000|2022-01-11 12:58:00|4682.01|4681.41|4681.76|4681.16|4682.01|4681.41|4681.76|4681.16|114
1641905890000|2022-01-11 12:58:10|4681.51|4680.91|4681.51|4680.91|4681.51|4680.91|4681.51|4680.91|74
1641905900000|2022-01-11 12:58:20|4681.26|4680.66|4680.76|4680.16|4681.26|4680.66|4680.76|4680.16|184
1641905910000|2022-01-11 12:58:30|4681.01|4680.41|4680.38|4679.78|4681.01|4680.41|4680.26|4679.66|161
1641905920000|2022-01-11 12:58:40|4680.51|4679.91|4680.76|4680.16|4680.76|4680.16|4680.26|4679.66|117
1641905930000|2022-01-11 12:58:50|4680.51|4679.91|4680.51|4679.91|4680.51|4679.91|4680.51|4679.91|138
1641905940000|2022-01-11 12:59:00|4680.63|4680.03|4680.76|4680.16|4680.76|4680.16|4680.51|4679.91|25
1641905950000|2022-01-11 12:59:10|4681.01|4680.41|4680.88|4680.28|4681.01|4680.41|4680.76|4680.16|118
1641905960000|2022-01-11 12:59:20|4681.01|4680.41|4680.01|4679.41|4681.01|4680.41|4680.01|4679.41|100
1641905970000|2022-01-11 12:59:30|4680.13|4679.53|4680.26|4679.66|4680.26|4679.66|4680.01|4679.41|135
1641905980000|2022-01-11 12:59:40|4680.01|4679.41|4679.01|4678.41|4680.01|4679.41|4679.01|4678.41|377
1641905990000|2022-01-11 12:59:50|4679.26|4678.66|4680.01|4679.41|4680.01|4679.41|4679.26|4678.66|132
1641906000000|2022-01-11 13:00:00|4680.13|4679.53|4679.76|4679.16|4680.26|4679.66|4679.51|4678.91|283
1641906010000|2022-01-11 13:00:10|4679.51|4678.91|4679.26|4678.66|4679.51|4678.91|4679.26|4678.66|96
1641906020000|2022-01-11 13:00:20|4679.51|4678.91|4679.76|4679.16|4680.01|4679.41|4679.51|4678.91|115
1641906030000|2022-01-11 13:00:30|4679.51|4678.91|4678.01|4677.41|4679.51|4678.91|4678.01|4677.41|390
1641906040000|2022-01-11 13:00:40|4678.13|4677.53|4679.26|4678.66|4679.26|4678.66|4677.76|4677.16|233
1641906050000|2022-01-11 13:00:50|4679.51|4678.91|4679.76|4679.16|4679.76|4679.16|4679.51|4678.91|137
1641906060000|2022-01-11 13:01:00|4679.51|4678.91|4680.01|4679.41|4680.01|4679.41|4679.51|4678.91|127
1641906070000|2022-01-11 13:01:10|4680.13|4679.53|4680.26|4679.66|4680.26|4679.66|4680.01|4679.41|87
1641906080000|2022-01-11 13:01:20|4680.01|4679.41|4680.38|4679.78|4680.51|4679.91|4680.01|4679.41|74
1641906090000|2022-01-11 13:01:30|4680.51|4679.91|4681.01|4680.41|4681.01|4680.41|4680.13|4679.53|104
1641906100000|2022-01-11 13:01:40|4680.88|4680.28|4680.51|4679.91|4681.01|4680.41|4680.51|4679.91|88
1641906110000|2022-01-11 13:01:50|4680.76|4680.16|4681.01|4680.41|4681.01|4680.41|4680.76|4680.16|34
1641906120000|2022-01-11 13:02:00|4681.26|4680.66|4681.26|4680.66|4681.26|4680.66|4681.26|4680.66|72
1641906130000|2022-01-11 13:02:10|4681.51|4680.91|4681.51|4680.91|4681.51|4680.91|4681.51|4680.91|95
1641906140000|2022-01-11 13:02:20|4681.76|4681.16|4681.76|4681.16|4681.76|4681.16|4681.76|4681.16|74
1641906150000|2022-01-11 13:02:30|4681.51|4680.91|4681.51|4680.91|4681.51|4680.91|4681.51|4680.91|95
1641906160000|2022-01-11 13:02:40|4681.26|4680.66|4681.01|4680.41|4681.26|4680.66|4681.01|4680.41|119
1641906170000|2022-01-11 13:02:50|4681.26|4680.66|4681.26|4680.66|4681.26|4680.66|4681.01|4680.41|57
1641906180000|2022-01-11 13:03:00|4681.13|4680.53|4682.01|4681.41|4682.01|4681.41|4681.01|4680.41|91
1641906190000|2022-01-11 13:03:10|4681.76|4681.16|4681.76|4681.16|4681.76|4681.16|4681.51|4680.91|154
1641906200000|2022-01-11 13:03:20|4682.01|4681.41|4681.76|4681.16|4682.01|4681.41|4681.76|4681.16|70
1641906210000|2022-01-11 13:03:30|4682.01|4681.41|4681.76|4681.16|4682.01|4681.41|4681.76|4681.16|34
1641906220000|2022-01-11 13:03:40|4682.01|4681.41|4681.26|4680.66|4682.01|4681.41|4681.26|4680.66|103
1641906230000|2022-01-11 13:03:50|4681.51|4680.91|4681.76|4681.16|4682.01|4681.41|4681.51|4680.91|57
1641906240000|2022-01-11 13:04:00|4682.01|4681.41|4682.26|4681.66|4682.26|4681.66|4681.76|4681.16|64
1641906250000|2022-01-11 13:04:10|4682.51|4681.91|4683.01|4682.41|4683.01|4682.41|4682.51|4681.91|111
1641906260000|2022-01-11 13:04:20|4683.51|4682.91|4683.26|4682.66|4683.51|4682.91|4683.01|4682.41|220
1641906270000|2022-01-11 13:04:30|4683.01|4682.41|4683.26|4682.66|4683.51|4682.91|4683.01|4682.41|79
1641906280000|2022-01-11 13:04:40|4683.01|4682.41|4682.76|4682.16|4683.26|4682.66|4682.76|4682.16|95
1641906290000|2022-01-11 13:04:50|4682.51|4681.91|4682.26|4681.66|4682.76|4682.16|4682.26|4681.66|80
1641906300000|2022-01-11 13:05:00|4682.01|4681.41|4682.51|4681.91|4682.51|4681.91|4682.01|4681.41|53
1641906310000|2022-01-11 13:05:10|4682.76|4682.16|4682.76|4682.16|4682.76|4682.16|4682.76|4682.16|50
1641906320000|2022-01-11 13:05:20|4683.01|4682.41|4682.51|4681.91|4683.01|4682.41|4682.38|4681.78|99
1641906330000|2022-01-11 13:05:30|4682.26|4681.66|4681.76|4681.16|4682.51|4681.91|4681.76|4681.16|180
1641906340000|2022-01-11 13:05:40|4682.01|4681.41|4682.51|4681.91|4682.51|4681.91|4682.01|4681.41|54
1641906350000|2022-01-11 13:05:50|||||||||5
1641906360000|2022-01-11 13:06:00|4682.26|4681.66|4683.26|4682.66|4683.26|4682.66|4682.26|4681.66|89
1641906370000|2022-01-11 13:06:10|4683.01|4682.41|4683.01|4682.41|4683.26|4682.66|4683.01|4682.41|169
1641906380000|2022-01-11 13:06:20|4683.26|4682.66|4683.51|4682.91|4683.51|4682.91|4683.13|4682.53|118
1641906390000|2022-01-11 13:06:30|4683.26|4682.66|4683.51|4682.91|4683.51|4682.91|4683.26|4682.66|26
1641906400000|2022-01-11 13:06:40|4683.26|4682.66|4683.51|4682.91|4683.51|4682.91|4683.26|4682.66|33
1641906410000|2022-01-11 13:06:50|4683.38|4682.78|4683.51|4682.91|4683.51|4682.91|4683.26|4682.66|23
1641906420000|2022-01-11 13:07:00|4683.26|4682.66|4683.76|4683.16|4683.76|4683.16|4683.26|4682.66|16
1641906430000|2022-01-11 13:07:10|||||||||39
1641906440000|2022-01-11 13:07:20|4684.01|4683.41|4684.01|4683.41|4684.01|4683.41|4684.01|4683.41|283
1641906450000|2022-01-11 13:07:30|4683.76|4683.16|4683.26|4682.66|4683.76|4683.16|4683.26|4682.66|314
1641906460000|2022-01-11 13:07:40|4683.51|4682.91|4683.51|4682.91|4683.51|4682.91|4683.51|4682.91|73
1641906470000|2022-01-11 13:07:50|4683.76|4683.16|4683.51|4682.91|4683.76|4683.16|4683.51|4682.91|49
1641906480000|2022-01-11 13:08:00|4683.76|4683.16|4684.01|4683.41|4684.01|4683.41|4683.76|4683.16|63
1641906490000|2022-01-11 13:08:10|4683.88|4683.28|4683.76|4683.16|4684.01|4683.41|4683.76|4683.16|13
1641906500000|2022-01-11 13:08:20|4683.88|4683.28|4684.01|4683.41|4684.01|4683.41|4683.88|4683.28|23
1641906510000|2022-01-11 13:08:30|4684.26|4683.66|4684.26|4683.66|4684.26|4683.66|4684.26|4683.66|26
1641906520000|2022-01-11 13:08:40|4684.01|4683.41|4684.01|4683.41|4684.26|4683.66|4684.01|4683.41|40
1641906530000|2022-01-11 13:08:50|4684.13|4683.53|4684.01|4683.41|4684.26|4683.66|4684.01|4683.41|28
1641906540000|2022-01-11 13:09:00|4683.76|4683.16|4684.26|4683.66|4684.26|4683.66|4683.76|4683.16|55
1641906550000|2022-01-11 13:09:10|4683.76|4683.16|4683.51|4682.91|4683.76|4683.16|4683.51|4682.91|82
1641906560000|2022-01-11 13:09:20|||||||||10
1641906580000|2022-01-11 13:09:40|4683.01|4682.41|4683.01|4682.41|4683.26|4682.66|4683.01|4682.41|151
1641906590000|2022-01-11 13:09:50|4682.76|4682.16|4682.51|4681.91|4682.76|4682.16|4682.51|4681.91|274
1641906600000|2022-01-11 13:10:00|4682.76|4682.16|4682.51|4681.91|4682.76|4682.16|4682.51|4681.91|50
1641906610000|2022-01-11 13:10:10|||||||||21
1641906620000|2022-01-11 13:10:20|4682.63|4682.03|4682.51|4681.91|4682.76|4682.16|4682.51|4681.91|37
1641906630000|2022-01-11 13:10:30|4682.26|4681.66|4682.51|4681.91|4682.51|4681.91|4682.26|4681.66|26
1641906640000|2022-01-11 13:10:40|4682.76|4682.16|4682.51|4681.91|4682.76|4682.16|4682.51|4681.91|44
1641906650000|2022-01-11 13:10:50|4682.76|4682.16|4683.01|4682.41|4683.01|4682.41|4682.76|4682.16|67
1641906660000|2022-01-11 13:11:00|4682.76|4682.16|4682.76|4682.16|4683.01|4682.41|4682.76|4682.16|31
1641906670000|2022-01-11 13:11:10|4682.51|4681.91|4681.26|4680.66|4682.51|4681.91|4681.26|4680.66|156
1641906680000|2022-01-11 13:11:20|4681.01|4680.41|4681.01|4680.41|4681.01|4680.41|4680.76|4680.16|91
1641906690000|2022-01-11 13:11:30|4681.26|4680.66|4681.26|4680.66|4681.26|4680.66|4681.26|4680.66|32
1641906700000|2022-01-11 13:11:40|4681.51|4680.91|4681.76|4681.16|4682.01|4681.41|4681.51|4680.91|85
1641906710000|2022-01-11 13:11:50|4681.88|4681.28|4682.01|4681.41|4682.26|4681.66|4681.88|4681.28|35
1641906720000|2022-01-11 13:12:00|4682.26|4681.66|4682.51|4681.91|4682.51|4681.91|4682.26|4681.66|93
1641906730000|2022-01-11 13:12:10|4682.38|4681.78|4682.01|4681.41|4682.38|4681.78|4682.01|4681.41|65
1641906740000|2022-01-11 13:12:20|4682.26|4681.66|4682.76|4682.16|4683.01|4682.41|4682.26|4681.66|79
1641906750000|2022-01-11 13:12:30|||||||||7
1641906760000|2022-01-11 13:12:40|||||||||4
1641906770000|2022-01-11 13:12:50|4682.88|4682.28|4682.51|4681.91|4682.88|4682.28|4682.51|4681.91|41
1641906780000|2022-01-11 13:13:00|4682.76|4682.16|4682.76|4682.16|4682.76|4682.16|4682.76|4682.16|7
1641906790000|2022-01-11 13:13:10|4682.51|4681.91|4682.01|4681.41|4682.76|4682.16|4682.01|4681.41|61
1641906800000|2022-01-11 13:13:20|4682.26|4681.66|4682.01|4681.41|4682.26|4681.66|4682.01|4681.41|44
1641906810000|2022-01-11 13:13:30|4682.51|4681.91|4682.51|4681.91|4682.51|4681.91|4682.51|4681.91|33
1641906820000|2022-01-11 13:13:40|4682.26|4681.66|4682.26|4681.66|4682.51|4681.91|4682.26|4681.66|32
1641906830000|2022-01-11 13:13:50|4682.01|4681.41|4682.26|4681.66|4682.26|4681.66|4682.01|4681.41|22
1641906840000|2022-01-11 13:14:00|4682.01|4681.41|4682.01|4681.41|4682.26|4681.66|4682.01|4681.41|57
1641906850000|2022-01-11 13:14:10|4681.76|4681.16|4681.26|4680.66|4681.76|4681.16|4681.26|4680.66|101
1641906860000|2022-01-11 13:14:20|4681.51|4680.91|4681.26|4680.66|4681.51|4680.91|4681.26|4680.66|38
1641906870000|2022-01-11 13:14:30|4681.01|4680.41|4681.51|4680.91|4681.51|4680.91|4681.01|4680.41|34
1641906880000|2022-01-11 13:14:40|4681.76|4681.16|4681.76|4681.16|4681.76|4681.16|4681.76|4681.16|50
1641906890000|2022-01-11 13:14:50|4681.88|4681.28|4681.76|4681.16|4682.01|4681.41|4681.76|4681.16|83
1641906900000|2022-01-11 13:15:00|4682.01|4681.41|4682.01|4681.41|4682.26|4681.66|4682.01|4681.41|121
1641906910000|2022-01-11 13:15:10|4682.51|4681.91|4682.88|4682.28|4682.88|4682.28|4682.51|4681.91|124
1641906920000|2022-01-11 13:15:20|4682.76|4682.16|4682.76|4682.16|4682.76|4682.16|4682.51|4681.91|32
1641906930000|2022-01-11 13:15:30|||||||||17
1641906940000|2022-01-11 13:15:40|4683.01|4682.41|4683.01|4682.41|4683.01|4682.41|4683.01|4682.41|21
1641906950000|2022-01-11 13:15:50|||||||||4
1641906960000|2022-01-11 13:16:00|4682.51|4681.91|4682.76|4682.16|4682.76|4682.16|4682.51|4681.91|73
1641906970000|2022-01-11 13:16:10|4683.01|4682.41|4682.76|4682.16|4683.01|4682.41|4682.76|4682.16|27
1641906980000|2022-01-11 13:16:20|4683.01|4682.41|4682.76|4682.16|4683.01|4682.41|4682.76|4682.16|13
1641906990000|2022-01-11 13:16:30|4682.51|4681.91|4682.51|4681.91|4682.76|4682.16|4682.51|4681.91|62
1641907000000|2022-01-11 13:16:40|4682.76|4682.16|4682.76|4682.16|4682.76|4682.16|4682.76|4682.16|21
1641907010000|2022-01-11 13:16:50|4682.51|4681.91|4682.76|4682.16|4682.76|4682.16|4682.51|4681.91|23
1641907020000|2022-01-11 13:17:00|4682.63|4682.03|4682.76|4682.16|4682.76|4682.16|4682.51|4681.91|15
1641907030000|2022-01-11 13:17:10|4682.51|4681.91|4682.51|4681.91|4682.51|4681.91|4682.51|4681.91|33
1641907040000|2022-01-11 13:17:20|4682.01|4681.41|4682.51|4681.91|4682.51|4681.91|4682.01|4681.41|80
1641907050000|2022-01-11 13:17:30|4682.76|4682.16|4683.01|4682.41|4683.01|4682.41|4682.76|4682.16|55
1641907060000|2022-01-11 13:17:40|4682.76|4682.16|4682.51|4681.91|4682.76|4682.16|4682.51|4681.91|41
1641907070000|2022-01-11 13:17:50|4682.26|4681.66|4682.26|4681.66|4682.51|4681.91|4682.26|4681.66|37
1641907080000|2022-01-11 13:18:00|4682.51|4681.91|4682.76|4682.16|4682.76|4682.16|4682.26|4681.66|76
1641907090000|2022-01-11 13:18:10|4682.51|4681.91|4682.76|4682.16|4682.76|4682.16|4682.51|4681.91|28
1641907110000|2022-01-11 13:18:30|4682.63|4682.03|4682.76|4682.16|4682.76|4682.16|4682.63|4682.03|21
1641907120000|2022-01-11 13:18:40|4683.01|4682.41|4682.76|4682.16|4683.01|4682.41|4682.76|4682.16|33
1641907130000|2022-01-11 13:18:50|4682.88|4682.28|4682.88|4682.28|4682.88|4682.28|4682.88|4682.28|8
1641907140000|2022-01-11 13:19:00|4682.76|4682.16|4682.51|4681.91|4683.01|4682.41|4682.51|4681.91|24
1641907150000|2022-01-11 13:19:10|4682.26|4681.66|4682.26|4681.66|4682.26|4681.66|4682.26|4681.66|18
1641907160000|2022-01-11 13:19:20|4682.38|4681.78|4682.51|4681.91|4682.51|4681.91|4682.26|4681.66|45
1641907170000|2022-01-11 13:19:30|4682.26|4681.66|4682.01|4681.41|4682.51|4681.91|4682.01|4681.41|46
1641907180000|2022-01-11 13:19:40|4682.13|4681.53|4682.01|4681.41|4682.26|4681.66|4682.01|4681.41|19
1641907190000|2022-01-11 13:19:50|4682.26|4681.66|4682.76|4682.16|4682.76|4682.16|4682.01|4681.41|133
1641907200000|2022-01-11 13:20:00|4682.51|4681.91|4682.26|4681.66|4682.51|4681.91|4682.26|4681.66|40
1641907210000|2022-01-11 13:20:10|4682.76|4682.16|4682.51|4681.91|4682.76|4682.16|4682.51|4681.91|64
1641907220000|2022-01-11 13:20:20|||||||||44
1641907230000|2022-01-11 13:20:30|||||||||22
1641907240000|2022-01-11 13:20:40|4682.76|4682.16|4682.26|4681.66|4682.76|4682.16|4682.26|4681.66|54
1641907250000|2022-01-11 13:20:50|4682.51|4681.91|4682.51|4681.91|4682.51|4681.91|4682.51|4681.91|26
1641907260000|2022-01-11 13:21:00|4682.26|4681.66|4682.01|4681.41|4682.26|4681.66|4681.76|4681.16|75
1641907270000|2022-01-11 13:21:10|4681.76|4681.16|4681.51|4680.91|4681.76|4681.16|4681.51|4680.91|92
1641907280000|2022-01-11 13:21:20|4681.76|4681.16|4681.51|4680.91|4681.76|4681.16|4681.51|4680.91|31
1641907290000|2022-01-11 13:21:30|4681.63|4681.03|4681.51|4680.91|4681.76|4681.16|4681.51|4680.91|47
1641907300000|2022-01-11 13:21:40|4681.26|4680.66|4681.76|4681.16|4681.76|4681.16|4681.26|4680.66|58
1641907310000|2022-01-11 13:21:50|4682.01|4681.41|4682.01|4681.41|4682.01|4681.41|4682.01|4681.41|29
1641907320000|2022-01-11 13:22:00|4681.76|4681.16|4682.26|4681.66|4682.26|4681.66|4681.76|4681.16|81
1641907330000|2022-01-11 13:22:10|4682.01|4681.41|4681.51|4680.91|4682.26|4681.66|4681.51|4680.91|47
1641907340000|2022-01-11 13:22:20|4681.26|4680.66|4681.26|4680.66|4681.26|4680.66|4681.26|4680.66|42
1641907350000|2022-01-11 13:22:30|4681.01|4680.41|4681.01|4680.41|4681.13|4680.53|4681.01|4680.41|66
1641907360000|2022-01-11 13:22:40|4681.26|4680.66|4681.26|4680.66|4681.26|4680.66|4681.01|4680.41|25
1641907370000|2022-01-11 13:22:50|||||||||16
1641907380000|2022-01-11 13:23:00|4681.01|4680.41|4681.51|4680.91|4681.51|4680.91|4681.01|4680.41|67
1641907390000|2022-01-11 13:23:10|4681.76|4681.16|4681.51|4680.91|4681.76|4681.16|4681.51|4680.91|16
1641907400000|2022-01-11 13:23:20|||||||||33
1641907410000|2022-01-11 13:23:30|4681.76|4681.16|4681.76|4681.16|4681.76|4681.16|4681.76|4681.16|5
1641907420000|2022-01-11 13:23:40|4682.01|4681.41|4681.76|4681.16|4682.26|4681.66|4681.76|4681.16|82
1641907430000|2022-01-11 13:23:50|4681.88|4681.28|4681.76|4681.16|4682.01|4681.41|4681.76|4681.16|27
1641907440000|2022-01-11 13:24:00|4682.01|4681.41|4681.76|4681.16|4682.01|4681.41|4681.76|4681.16|18
1641907450000|2022-01-11 13:24:10|4682.01|4681.41|4681.76|4681.16|4682.01|4681.41|4681.51|4680.91|40
1641907460000|2022-01-11 13:24:20|4682.01|4681.41|4682.01|4681.41|4682.01|4681.41|4682.01|4681.41|4
1641907470000|2022-01-11 13:24:30|4681.76|4681.16|4681.76|4681.16|4681.76|4681.16|4681.76|4681.16|18
1641907480000|2022-01-11 13:24:40|4681.51|4680.91|4681.76|4681.16|4681.76|4681.16|4681.51|4680.91|30
1641907490000|2022-01-11 13:24:50|4682.01|4681.41|4682.01|4681.41|4682.01|4681.41|4682.01|4681.41|23
1641907500000|2022-01-11 13:25:00|4682.26|4681.66|4682.51|4681.91|4682.51|4681.91|4682.26|4681.66|46
1641907510000|2022-01-11 13:25:10|4682.26|4681.66|4682.26|4681.66|4682.51|4681.91|4682.26|4681.66|72
1641907520000|2022-01-11 13:25:20|||||||||1
1641907530000|2022-01-11 13:25:30|4682.01|4681.41|4682.13|4681.53|4682.13|4681.53|4682.01|4681.41|50
1641907540000|2022-01-11 13:25:40|4682.01|4681.41|4682.26|4681.66|4682.26|4681.66|4682.01|4681.41|13
1641907550000|2022-01-11 13:25:50|4682.01|4681.41|4681.76|4681.16|4682.01|4681.41|4681.76|4681.16|69
1641907560000|2022-01-11 13:26:00|4682.01|4681.41|4681.63|4681.03|4682.01|4681.41|4681.51|4680.91|92
1641907570000|2022-01-11 13:26:10|4681.51|4680.91|4681.51|4680.91|4681.51|4680.91|4681.51|4680.91|10
1641907580000|2022-01-11 13:26:20|4681.26|4680.66|4681.01|4680.41|4681.76|4681.16|4681.01|4680.41|194
1641907590000|2022-01-11 13:26:30|4681.26|4680.66|4681.26|4680.66|4681.26|4680.66|4681.26|4680.66|28
1641907600000|2022-01-11 13:26:40|4681.13|4680.53|4681.51|4680.91|4681.51|4680.91|4681.01|4680.41|45
1641907610000|2022-01-11 13:26:50|4681.26|4680.66|4681.26|4680.66|4681.26|4680.66|4681.26|4680.66|51
1641907620000|2022-01-11 13:27:00|4681.51|4680.91|4681.51|4680.91|4681.51|4680.91|4681.26|4680.66|53
1641907630000|2022-01-11 13:27:10|4681.26|4680.66|4681.76|4681.16|4681.76|4681.16|4681.26|4680.66|43
1641907640000|2022-01-11 13:27:20|4682.01|4681.41|4682.01|4681.41|4682.01|4681.41|4682.01|4681.41|55
1641907650000|2022-01-11 13:27:30|4682.26|4681.66|4682.76|4682.16|4682.76|4682.16|4682.26|4681.66|119
1641907660000|2022-01-11 13:27:40|4682.51|4681.91|4682.76|4682.16|4682.76|4682.16|4682.26|4681.66|89
1641907670000|2022-01-11 13:27:50|4682.63|4682.03|4682.51|4681.91|4682.63|4682.03|4682.51|4681.91|66
1641907680000|2022-01-11 13:28:00|4682.63|4682.03|4682.76|4682.16|4683.01|4682.41|4682.63|4682.03|106
1641907690000|2022-01-11 13:28:10|4682.51|4681.91|4682.63|4682.03|4682.76|4682.16|4682.51|4681.91|17
1641907700000|2022-01-11 13:28:20|4682.51|4681.91|4682.51|4681.91|4682.51|4681.91|4682.51|4681.91|4
1641907710000|2022-01-11 13:28:30|4682.38|4681.78|4682.26|4681.66|4682.51|4681.91|4682.26|4681.66|29
1641907720000|2022-01-11 13:28:40|4682.13|4681.53|4681.76|4681.16|4682.13|4681.53|4681.51|4680.91|109
1641907730000|2022-01-11 13:28:50|4682.01|4681.41|4681.76|4681.16|4682.01|4681.41|4681.51|4680.91|50
1641907740000|2022-01-11 13:29:00|4681.51|4680.91|4681.26|4680.66|4681.51|4680.91|4681.26|4680.66|46
1641907750000|2022-01-11 13:29:10|||||||||17
1641907760000|2022-01-11 13:29:20|4681.01|4680.41|4680.51|4679.91|4681.01|4680.41|4680.26|4679.66|231
1641907770000|2022-01-11 13:29:30|4680.63|4680.03|4680.63|4680.03|4680.63|4680.03|4680.63|4680.03|26
1641907780000|2022-01-11 13:29:40|4680.51|4679.91|4680.26|4679.66|4680.51|4679.91|4680.26|4679.66|55
1641907790000|2022-01-11 13:29:50|4680.51|4679.91|4680.76|4680.16|4680.76|4680.16|4680.51|4679.91|42
1641907800000|2022-01-11 13:30:00|4680.63|4680.03|4681.01|4680.41|4681.01|4680.41|4680.51|4679.91|146
1641907810000|2022-01-11 13:30:10|4681.26|4680.66|4681.01|4680.41|4681.26|4680.66|4681.01|4680.41|143
1641907820000|2022-01-11 13:30:20|4680.76|4680.16|4680.51|4679.91|4680.76|4680.16|4680.51|4679.91|50
1641907830000|2022-01-11 13:30:30|4680.63|4680.03|4680.76|4680.16|4680.76|4680.16|4680.63|4680.03|28
1641907840000|2022-01-11 13:30:40|4681.01|4680.41|4681.01|4680.41|4681.01|4680.41|4680.76|4680.16|44
1641907850000|2022-01-11 13:30:50|||||||||175
1641907860000|2022-01-11 13:31:00|4681.26|4680.66|4681.51|4680.91|4681.51|4680.91|4681.26|4680.66|95
1641907870000|2022-01-11 13:31:10|4681.76|4681.16|4682.01|4681.41|4682.01|4681.41|4681.76|4681.16|66
1641907880000|2022-01-11 13:31:20|4681.76|4681.16|4681.76|4681.16|4682.01|4681.41|4681.76|4681.16|87
1641907890000|2022-01-11 13:31:30|4682.01|4681.41|4682.01|4681.41|4682.01|4681.41|4682.01|4681.41|19
1641907900000|2022-01-11 13:31:40|||||||||28
1641907910000|2022-01-11 13:31:50|4681.88|4681.28|4682.01|4681.41|4682.01|4681.41|4681.88|4681.28|76
1641907920000|2022-01-11 13:32:00|||||||||85
1641907930000|2022-01-11 13:32:10|4682.26|4681.66|4682.51|4681.91|4682.51|4681.91|4682.26|4681.66|47
1641907940000|2022-01-11 13:32:20|||||||||7
1641907950000|2022-01-11 13:32:30|||||||||52
1641907960000|2022-01-11 13:32:40|4682.76|4682.16|4682.76|4682.16|4682.76|4682.16|4682.51|4681.91|54
1641907970000|2022-01-11 13:32:50|4682.51|4681.91|4683.01|4682.41|4683.01|4682.41|4682.51|4681.91|162
1641907980000|2022-01-11 13:33:00|4682.76|4682.16|4682.76|4682.16|4683.01|4682.41|4682.51|4681.91|105
1641907990000|2022-01-11 13:33:10|4682.51|4681.91|4682.01|4681.41|4682.51|4681.91|4682.01|4681.41|88
1641908000000|2022-01-11 13:33:20|4682.13|4681.53|4682.26|4681.66|4682.26|4681.66|4682.01|4681.41|108
1641908010000|2022-01-11 13:33:30|4682.51|4681.91|4682.26|4681.66|4682.51|4681.91|4682.26|4681.66|26
1641908020000|2022-01-11 13:33:40|4682.38|4681.78|4683.26|4682.66|4683.26|4682.66|4682.26|4681.66|228
1641908030000|2022-01-11 13:33:50|4683.51|4682.91|4683.76|4683.16|4683.76|4683.16|4683.51|4682.91|74
1641908040000|2022-01-11 13:34:00|4684.01|4683.41|4684.01|4683.41|4684.01|4683.41|4683.76|4683.16|121
1641908050000|2022-01-11 13:34:10|4683.76|4683.16|4683.76|4683.16|4683.76|4683.16|4683.76|4683.16|118
1641908060000|2022-01-11 13:34:20|4683.88|4683.28|4683.63|4683.03|4684.01|4683.41|4683.63|4683.03|71
1641908070000|2022-01-11 13:34:30|4683.51|4682.91|4683.26|4682.66|4683.63|4683.03|4683.26|4682.66|115
1641908080000|2022-01-11 13:34:40|4683.01|4682.41|4683.01|4682.41|4683.01|4682.41|4683.01|4682.41|24
1641908090000|2022-01-11 13:34:50|4682.76|4682.16|4682.51|4681.91|4682.76|4682.16|4682.51|4681.91|88
1641908100000|2022-01-11 13:35:00|4682.76|4682.16|4682.26|4681.66|4682.76|4682.16|4682.01|4681.41|98
1641908110000|2022-01-11 13:35:10|4682.01|4681.41|4682.01|4681.41|4682.01|4681.41|4681.76|4681.16|98
1641908120000|2022-01-11 13:35:20|4681.76|4681.16|4682.01|4681.41|4682.01|4681.41|4681.76|4681.16|33
1641908130000|2022-01-11 13:35:30|4681.88|4681.28|4681.76|4681.16|4682.01|4681.41|4681.76|4681.16|19
1641908140000|2022-01-11 13:35:40|4681.51|4680.91|4681.51|4680.91|4681.51|4680.91|4681.51|4680.91|40
1641908150000|2022-01-11 13:35:50|4681.63|4681.03|4681.76|4681.16|4681.76|4681.16|4681.51|4680.91|40
1641908160000|2022-01-11 13:36:00|4681.63|4681.03|4681.51|4680.91|4681.63|4681.03|4681.51|4680.91|13
1641908170000|2022-01-11 13:36:10|4681.76|4681.16|4682.01|4681.41|4682.01|4681.41|4681.76|4681.16|46
1641908180000|2022-01-11 13:36:20|4682.26|4681.66|4682.01|4681.41|4682.38|4681.78|4682.01|4681.41|102
1641908190000|2022-01-11 13:36:30|4681.51|4680.91|4681.26|4680.66|4681.51|4680.91|4681.26|4680.66|167
1641908200000|2022-01-11 13:36:40|4681.51|4680.91|4681.51|4680.91|4681.51|4680.91|4681.51|4680.91|29
1641908210000|2022-01-11 13:36:50|4681.26|4680.66|4680.51|4679.91|4681.26|4680.66|4680.51|4679.91|118
1641908220000|2022-01-11 13:37:00|4680.38|4679.78|4680.51|4679.91|4680.51|4679.91|4680.26|4679.66|240
1641908230000|2022-01-11 13:37:10|4680.76|4680.16|4680.51|4679.91|4680.76|4680.16|4680.51|4679.91|90
1641908240000|2022-01-11 13:37:20|4680.26|4679.66|4680.01|4679.41|4680.51|4679.91|4680.01|4679.41|117
1641908250000|2022-01-11 13:37:30|4680.26|4679.66|4680.01|4679.41|4680.26|4679.66|4679.76|4679.16|67
1641908260000|2022-01-11 13:37:40|4679.76|4679.16|4679.26|4678.66|4679.76|4679.16|4679.01|4678.41|204
1641908270000|2022-01-11 13:37:50|4679.01|4678.41|4679.01|4678.41|4679.01|4678.41|4678.76|4678.16|103
1641908280000|2022-01-11 13:38:00|4679.13|4678.53|4679.26|4678.66|4679.26|4678.66|4679.13|4678.53|84
1641908290000|2022-01-11 13:38:10|4679.01|4678.41|4678.76|4678.16|4679.01|4678.41|4678.76|4678.16|90
1641908300000|2022-01-11 13:38:20|4678.51|4677.91|4678.26|4677.66|4678.51|4677.91|4678.26|4677.66|178
1641908310000|2022-01-11 13:38:30|4678.01|4677.41|4677.76|4677.16|4678.01|4677.41|4677.76|4677.16|240
1641908320000|2022-01-11 13:38:40|4678.01|4677.41|4678.26|4677.66|4678.51|4677.91|4678.01|4677.41|75
1641908330000|2022-01-11 13:38:50|4678.01|4677.41|4678.01|4677.41|4678.01|4677.41|4677.76|4677.16|107
1641908340000|2022-01-11 13:39:00|4678.26|4677.66|4677.76|4677.16|4678.26|4677.66|4677.76|4677.16|79
1641908350000|2022-01-11 13:39:10|4678.01|4677.41|4677.01|4676.41|4678.01|4677.41|4677.01|4676.41|176
1641908360000|2022-01-11 13:39:20|4676.76|4676.16|4676.63|4676.03|4677.01|4676.41|4676.51|4675.91|362
1641908370000|2022-01-11 13:39:30|4676.51|4675.91|4676.26|4675.66|4676.51|4675.91|4676.01|4675.41|627
1641908380000|2022-01-11 13:39:40|||||||||84
1641908390000|2022-01-11 13:39:50|4676.01|4675.41|4676.76|4676.16|4676.76|4676.16|4676.01|4675.41|177
1641908400000|2022-01-11 13:40:00|4677.01|4676.41|4676.26|4675.66|4677.01|4676.41|4676.26|4675.66|282
1641908410000|2022-01-11 13:40:10|4675.76|4675.16|4675.26|4674.66|4675.76|4675.16|4675.01|4674.41|410
1641908420000|2022-01-11 13:40:20|4675.13|4674.53|4675.51|4674.91|4675.51|4674.91|4675.01|4674.41|232
1641908430000|2022-01-11 13:40:30|4675.76|4675.16|4676.76|4676.16|4676.76|4676.16|4675.76|4675.16|191
1641908440000|2022-01-11 13:40:40|4677.01|4676.41|4677.01|4676.41|4677.26|4676.66|4677.01|4676.41|140
1641908450000|2022-01-11 13:40:50|4676.76|4676.16|4677.01|4676.41|4677.01|4676.41|4676.76|4676.16|219
1641908460000|2022-01-11 13:41:00|4676.51|4675.91|4676.38|4675.78|4676.76|4676.16|4676.01|4675.41|384
1641908470000|2022-01-11 13:41:10|4676.26|4675.66|4676.51|4675.91|4676.76|4676.16|4676.26|4675.66|109
1641908480000|2022-01-11 13:41:20|4676.76|4676.16|4677.26|4676.66|4677.26|4676.66|4676.76|4676.16|121
1641908490000|2022-01-11 13:41:30|4677.01|4676.41|4677.01|4676.41|4677.26|4676.66|4677.01|4676.41|109
1641908500000|2022-01-11 13:41:40|4676.76|4676.16|4676.51|4675.91|4676.88|4676.28|4676.51|4675.91|69
1641908510000|2022-01-11 13:41:50|4676.76|4676.16|4676.51|4675.91|4676.76|4676.16|4676.51|4675.91|69
1641908520000|2022-01-11 13:42:00|4676.63|4676.03|4675.51|4674.91|4676.76|4676.16|4675.51|4674.91|133
1641908530000|2022-01-11 13:42:10|4675.76|4675.16|4676.01|4675.41|4676.01|4675.41|4675.76|4675.16|67
1641908540000|2022-01-11 13:42:20|4676.26|4675.66|4676.26|4675.66|4676.26|4675.66|4676.01|4675.41|47
1641908550000|2022-01-11 13:42:30|4676.51|4675.91|4676.01|4675.41|4676.51|4675.91|4676.01|4675.41|96
1641908560000|2022-01-11 13:42:40|4676.26|4675.66|4675.51|4674.91|4676.26|4675.66|4675.26|4674.66|107
1641908570000|2022-01-11 13:42:50|4675.26|4674.66|4675.01|4674.41|4675.51|4674.91|4675.01|4674.41|187
1641908580000|2022-01-11 13:43:00|4674.76|4674.16|4673.51|4672.91|4674.76|4674.16|4673.26|4672.66|610
1641908590000|2022-01-11 13:43:10|4673.76|4673.16|4674.01|4673.41|4674.01|4673.41|4673.76|4673.16|152
1641908600000|2022-01-11 13:43:20|4674.26|4673.66|4674.51|4673.91|4674.51|4673.91|4673.76|4673.16|112
1641908610000|2022-01-11 13:43:30|4674.26|4673.66|4674.01|4673.41|4674.26|4673.66|4674.01|4673.41|203
1641908620000|2022-01-11 13:43:40|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|4673.76|4673.16|34
1641908630000|2022-01-11 13:43:50|4674.01|4673.41|4674.26|4673.66|4674.26|4673.66|4674.01|4673.41|119
1641908640000|2022-01-11 13:44:00|4674.01|4673.41|4673.76|4673.16|4674.26|4673.66|4673.76|4673.16|244
1641908650000|2022-01-11 13:44:10|4673.51|4672.91|4673.01|4672.41|4673.51|4672.91|4673.01|4672.41|58
1641908660000|2022-01-11 13:44:20|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|4672.26|4671.66|397
1641908670000|2022-01-11 13:44:30|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|4672.76|4672.16|100
1641908680000|2022-01-11 13:44:40|4673.26|4672.66|4673.26|4672.66|4673.51|4672.91|4672.76|4672.16|220
1641908690000|2022-01-11 13:44:50|4673.51|4672.91|4673.76|4673.16|4674.01|4673.41|4673.51|4672.91|151
1641908700000|2022-01-11 13:45:00|4674.01|4673.41|4674.51|4673.91|4674.76|4674.16|4673.76|4673.16|209
1641908710000|2022-01-11 13:45:10|4674.76|4674.16|4675.26|4674.66|4675.26|4674.66|4674.51|4673.91|187
1641908720000|2022-01-11 13:45:20|4675.01|4674.41|4675.51|4674.91|4675.51|4674.91|4675.01|4674.41|148
1641908730000|2022-01-11 13:45:30|4675.26|4674.66|4675.01|4674.41|4675.26|4674.66|4674.76|4674.16|189
1641908740000|2022-01-11 13:45:40|4674.76|4674.16|4675.01|4674.41|4675.26|4674.66|4674.76|4674.16|101
1641908750000|2022-01-11 13:45:50|4675.26|4674.66|4675.76|4675.16|4675.76|4675.16|4675.01|4674.41|123
1641908760000|2022-01-11 13:46:00|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|4676.01|4675.41|158
1641908770000|2022-01-11 13:46:10|4676.51|4675.91|4677.01|4676.41|4677.01|4676.41|4676.51|4675.91|441
1641908780000|2022-01-11 13:46:20|4677.26|4676.66|4678.01|4677.41|4678.01|4677.41|4677.26|4676.66|664
1641908790000|2022-01-11 13:46:30|4677.76|4677.16|4678.01|4677.41|4678.26|4677.66|4677.76|4677.16|242
1641908800000|2022-01-11 13:46:40|4678.26|4677.66|4678.01|4677.41|4678.26|4677.66|4678.01|4677.41|229
1641908810000|2022-01-11 13:46:50|4677.76|4677.16|4678.01|4677.41|4678.01|4677.41|4677.76|4677.16|288
1641908820000|2022-01-11 13:47:00|4677.76|4677.16|4677.76|4677.16|4678.01|4677.41|4677.76|4677.16|92
1641908830000|2022-01-11 13:47:10|4678.01|4677.41|4678.01|4677.41|4678.13|4677.53|4678.01|4677.41|56
1641908840000|2022-01-11 13:47:20|4677.76|4677.16|4678.01|4677.41|4678.01|4677.41|4677.76|4677.16|32
1641908850000|2022-01-11 13:47:30|4677.88|4677.28|4678.01|4677.41|4678.01|4677.41|4677.76|4677.16|44
1641908860000|2022-01-11 13:47:40|4677.76|4677.16|4677.76|4677.16|4677.76|4677.16|4677.76|4677.16|14
1641908870000|2022-01-11 13:47:50|4677.63|4677.03|4677.51|4676.91|4677.76|4677.16|4677.51|4676.91|87
1641908880000|2022-01-11 13:48:00|4677.76|4677.16|4677.26|4676.66|4677.76|4677.16|4677.26|4676.66|159
1641908890000|2022-01-11 13:48:10|4677.01|4676.41|4676.76|4676.16|4677.01|4676.41|4676.51|4675.91|124
1641908900000|2022-01-11 13:48:20|4676.51|4675.91|4676.51|4675.91|4676.76|4676.16|4676.51|4675.91|103
1641908910000|2022-01-11 13:48:30|4676.76|4676.16|4677.26|4676.66|4677.26|4676.66|4676.76|4676.16|100
1641908920000|2022-01-11 13:48:40|4677.01|4676.41|4676.76|4676.16|4677.38|4676.78|4676.76|4676.16|239
1641908930000|2022-01-11 13:48:50|4677.01|4676.41|4676.26|4675.66|4677.01|4676.41|4676.26|4675.66|73
1641908940000|2022-01-11 13:49:00|4676.01|4675.41|4676.13|4675.53|4676.13|4675.53|4676.01|4675.41|29
1641908950000|2022-01-11 13:49:10|4676.01|4675.41|4676.26|4675.66|4676.26|4675.66|4676.01|4675.41|48
1641908960000|2022-01-11 13:49:20|4676.01|4675.41|4676.26|4675.66|4676.26|4675.66|4676.01|4675.41|21
1641908970000|2022-01-11 13:49:30|4676.01|4675.41|4676.01|4675.41|4676.26|4675.66|4676.01|4675.41|58
1641908980000|2022-01-11 13:49:40|4676.13|4675.53|4676.51|4675.91|4676.51|4675.91|4676.01|4675.41|33
1641908990000|2022-01-11 13:49:50|4676.63|4676.03|4676.51|4675.91|4676.76|4676.16|4676.51|4675.91|57
1641909000000|2022-01-11 13:50:00|4676.26|4675.66|4675.26|4674.66|4676.26|4675.66|4675.26|4674.66|300
1641909010000|2022-01-11 13:50:10|4675.01|4674.41|4674.26|4673.66|4675.01|4674.41|4674.01|4673.41|377
1641909020000|2022-01-11 13:50:20|4674.51|4673.91|4674.51|4673.91|4674.76|4674.16|4674.51|4673.91|130
1641909030000|2022-01-11 13:50:30|4674.26|4673.66|4674.26|4673.66|4674.38|4673.78|4674.01|4673.41|84
1641909040000|2022-01-11 13:50:40|4674.01|4673.41|4674.26|4673.66|4674.26|4673.66|4673.76|4673.16|106
1641909050000|2022-01-11 13:50:50|4674.51|4673.91|4674.26|4673.66|4674.51|4673.91|4673.76|4673.16|115
1641909060000|2022-01-11 13:51:00|4674.01|4673.41|4673.76|4673.16|4674.26|4673.66|4673.76|4673.16|133
1641909070000|2022-01-11 13:51:10|4673.51|4672.91|4673.76|4673.16|4673.76|4673.16|4673.51|4672.91|143
1641909080000|2022-01-11 13:51:20|4673.63|4673.03|4673.76|4673.16|4674.01|4673.41|4673.51|4672.91|163
1641909090000|2022-01-11 13:51:30|4673.88|4673.28|4673.76|4673.16|4674.01|4673.41|4673.76|4673.16|96
1641909100000|2022-01-11 13:51:40|4674.01|4673.41|4674.26|4673.66|4674.26|4673.66|4673.76|4673.16|221
1641909110000|2022-01-11 13:51:50|4674.51|4673.91|4673.76|4673.16|4674.51|4673.91|4673.76|4673.16|126
1641909120000|2022-01-11 13:52:00|4673.63|4673.03|4673.26|4672.66|4673.63|4673.03|4673.26|4672.66|39
1641909130000|2022-01-11 13:52:10|4673.13|4672.53|4673.01|4672.41|4673.13|4672.53|4672.76|4672.16|175
1641909140000|2022-01-11 13:52:20|4673.26|4672.66|4673.26|4672.66|4673.26|4672.66|4673.01|4672.41|51
1641909150000|2022-01-11 13:52:30|4673.01|4672.41|4672.51|4671.91|4673.01|4672.41|4672.51|4671.91|93
1641909160000|2022-01-11 13:52:40|4672.26|4671.66|4672.51|4671.91|4672.51|4671.91|4672.26|4671.66|148
1641909170000|2022-01-11 13:52:50|4672.01|4671.41|4671.76|4671.16|4672.01|4671.41|4671.76|4671.16|372
1641909180000|2022-01-11 13:53:00|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|4671.76|4671.16|153
1641909190000|2022-01-11 13:53:10|4671.76|4671.16|4671.76|4671.16|4671.76|4671.16|4671.51|4670.91|96
1641909200000|2022-01-11 13:53:20|4671.51|4670.91|4672.01|4671.41|4672.26|4671.66|4671.51|4670.91|143
1641909210000|2022-01-11 13:53:30|4672.13|4671.53|4672.26|4671.66|4672.26|4671.66|4672.13|4671.53|95
1641909220000|2022-01-11 13:53:40|4672.01|4671.41|4671.51|4670.91|4672.01|4671.41|4671.51|4670.91|177
1641909230000|2022-01-11 13:53:50|4671.26|4670.66|4671.26|4670.66|4671.51|4670.91|4671.01|4670.41|220
1641909240000|2022-01-11 13:54:00|4671.01|4670.41|4671.51|4670.91|4671.51|4670.91|4671.01|4670.41|87
1641909250000|2022-01-11 13:54:10|4671.76|4671.16|4672.26|4671.66|4672.26|4671.66|4671.76|4671.16|174
1641909260000|2022-01-11 13:54:20|4672.01|4671.41|4672.26|4671.66|4672.26|4671.66|4672.01|4671.41|39
1641909270000|2022-01-11 13:54:30|4672.01|4671.41|4672.01|4671.41|4672.13|4671.53|4672.01|4671.41|78
1641909280000|2022-01-11 13:54:40|4671.76|4671.16|4672.26|4671.66|4672.26|4671.66|4671.76|4671.16|44
1641909290000|2022-01-11 13:54:50|4672.01|4671.41|4672.26|4671.66|4672.26|4671.66|4672.01|4671.41|24
1641909300000|2022-01-11 13:55:00|4672.01|4671.41|4672.26|4671.66|4672.26|4671.66|4672.01|4671.41|64
1641909310000|2022-01-11 13:55:10|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|4672.26|4671.66|63
1641909320000|2022-01-11 13:55:20|||||||||13
1641909330000|2022-01-11 13:55:30|4672.76|4672.16|4672.76|4672.16|4673.01|4672.41|4672.76|4672.16|165
1641909340000|2022-01-11 13:55:40|4673.01|4672.41|4673.01|4672.41|4673.01|4672.41|4672.76|4672.16|80
1641909350000|2022-01-11 13:55:50|4673.26|4672.66|4673.26|4672.66|4673.38|4672.78|4673.26|4672.66|105
1641909360000|2022-01-11 13:56:00|4673.01|4672.41|4672.51|4671.91|4673.01|4672.41|4672.51|4671.91|127
1641909370000|2022-01-11 13:56:10|4672.26|4671.66|4671.51|4670.91|4672.26|4671.66|4671.51|4670.91|90
1641909380000|2022-01-11 13:56:20|4671.76|4671.16|4672.26|4671.66|4672.51|4671.91|4671.51|4670.91|66
1641909390000|2022-01-11 13:56:30|4672.51|4671.91|4672.26|4671.66|4672.63|4672.03|4672.01|4671.41|145
1641909400000|2022-01-11 13:56:40|4672.51|4671.91|4672.76|4672.16|4672.76|4672.16|4672.51|4671.91|65
1641909410000|2022-01-11 13:56:50|4672.51|4671.91|4672.26|4671.66|4672.76|4672.16|4672.26|4671.66|77
1641909420000|2022-01-11 13:57:00|4672.01|4671.41|4671.76|4671.16|4672.01|4671.41|4671.76|4671.16|52
1641909430000|2022-01-11 13:57:10|4671.51|4670.91|4671.76|4671.16|4672.01|4671.41|4671.51|4670.91|93
1641909440000|2022-01-11 13:57:20|||||||||15
1641909450000|2022-01-11 13:57:30|4671.51|4670.91|4671.76|4671.16|4671.76|4671.16|4671.51|4670.91|87
1641909460000|2022-01-11 13:57:40|||||||||7
1641909470000|2022-01-11 13:57:50|4671.88|4671.28|4672.26|4671.66|4672.26|4671.66|4671.88|4671.28|91
1641909480000|2022-01-11 13:58:00|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|4672.01|4671.41|52
1641909490000|2022-01-11 13:58:10|4672.26|4671.66|4672.26|4671.66|4672.26|4671.66|4672.01|4671.41|30
1641909500000|2022-01-11 13:58:20|4672.51|4671.91|4672.76|4672.16|4672.76|4672.16|4672.51|4671.91|65
1641909510000|2022-01-11 13:58:30|||||||||16
1641909520000|2022-01-11 13:58:40|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|4672.51|4671.91|62
1641909530000|2022-01-11 13:58:50|4672.76|4672.16|4672.76|4672.16|4672.76|4672.16|4672.51|4671.91|262
1641909540000|2022-01-11 13:59:00|4672.63|4672.03|4672.51|4671.91|4672.76|4672.16|4672.51|4671.91|28
1641909550000|2022-01-11 13:59:10|4672.01|4671.41|4671.76|4671.16|4672.01|4671.41|4671.51|4670.91|84
1641909560000|2022-01-11 13:59:20|4672.01|4671.41|4671.76|4671.16|4672.01|4671.41|4671.76|4671.16|349
1641909570000|2022-01-11 13:59:30|4671.51|4670.91|4671.26|4670.66|4671.51|4670.91|4671.26|4670.66|164
1641909580000|2022-01-11 13:59:40|4671.51|4670.91|4671.01|4670.41|4671.51|4670.91|4671.01|4670.41|390
1641909590000|2022-01-11 13:59:50|4671.26|4670.66|4671.26|4670.66|4671.76|4671.16|4671.26|4670.66|197
1641909600000|2022-01-11 14:00:00|4671.51|4670.91|4670.76|4670.16|4671.51|4670.91|4670.51|4669.91|219
1641909610000|2022-01-11 14:00:10|4670.51|4669.91|4670.51|4669.91|4670.88|4670.28|4670.51|4669.91|57
1641909620000|2022-01-11 14:00:20|4670.38|4669.78|4670.26|4669.66|4670.51|4669.91|4669.76|4669.16|484
1641909630000|2022-01-11 14:00:30|4670.51|4669.91|4670.51|4669.91|4670.51|4669.91|4670.38|4669.78|94
1641909640000|2022-01-11 14:00:40|4670.76|4670.16|4670.51|4669.91|4670.76|4670.16|4670.51|4669.91|87
1641909650000|2022-01-11 14:00:50|4670.26|4669.66|4670.76|4670.16|4670.76|4670.16|4670.26|4669.66|81
1641909660000|2022-01-11 14:01:00|4670.63|4670.03|4670.51|4669.91|4670.63|4670.03|4670.38|4669.78|60
1641909670000|2022-01-11 14:01:10|4670.26|4669.66|4671.01|4670.41|4671.01|4670.41|4670.26|4669.66|120
1641909680000|2022-01-11 14:01:20|4671.26|4670.66|4671.51|4670.91|4671.76|4671.16|4671.26|4670.66|223
1641909690000|2022-01-11 14:01:30|4671.26|4670.66|4671.01|4670.41|4671.26|4670.66|4671.01|4670.41|85
1641909700000|2022-01-11 14:01:40|4670.76|4670.16|4670.51|4669.91|4670.76|4670.16|4670.51|4669.91|101
1641909710000|2022-01-11 14:01:50|4670.76|4670.16|4670.51|4669.91|4671.01|4670.41|4670.51|4669.91|105
1641909720000|2022-01-11 14:02:00|4670.76|4670.16|4670.01|4669.41|4670.76|4670.16|4670.01|4669.41|120
1641909730000|2022-01-11 14:02:10|4670.26|4669.66|4670.26|4669.66|4670.26|4669.66|4670.01|4669.41|40
1641909740000|2022-01-11 14:02:20|||||||||13
1641909750000|2022-01-11 14:02:30|||||||||53
1641909760000|2022-01-11 14:02:40|4670.13|4669.53|4670.01|4669.41|4670.13|4669.53|4670.01|4669.41|50
1641909770000|2022-01-11 14:02:50|4669.76|4669.16|4669.01|4668.41|4669.76|4669.16|4669.01|4668.41|541
1641909780000|2022-01-11 14:03:00|4669.26|4668.66|4668.76|4668.16|4669.26|4668.66|4668.51|4667.91|460
1641909790000|2022-01-11 14:03:10|4668.51|4667.91|4668.76|4668.16|4669.01|4668.41|4668.51|4667.91|147
1641909800000|2022-01-11 14:03:20|4668.88|4668.28|4669.01|4668.41|4669.26|4668.66|4668.76|4668.16|217
1641909810000|2022-01-11 14:03:30|4668.76|4668.16|4668.76|4668.16|4669.26|4668.66|4668.76|4668.16|125
1641909820000|2022-01-11 14:03:40|4668.51|4667.91|4669.01|4668.41|4669.01|4668.41|4668.38|4667.78|224
1641909830000|2022-01-11 14:03:50|4668.76|4668.16|4668.51|4667.91|4669.26|4668.66|4668.51|4667.91|282
1641909840000|2022-01-11 14:04:00|4668.38|4667.78|4668.76|4668.16|4669.01|4668.41|4668.38|4667.78|162
1641909850000|2022-01-11 14:04:10|4668.51|4667.91|4668.26|4667.66|4668.51|4667.91|4668.26|4667.66|134
1641909860000|2022-01-11 14:04:20|4667.76|4667.16|4668.51|4667.91|4668.51|4667.91|4667.76|4667.16|499
1641909870000|2022-01-11 14:04:30|4668.38|4667.78|4668.26|4667.66|4668.51|4667.91|4668.01|4667.41|191
1641909880000|2022-01-11 14:04:40|4668.51|4667.91|4669.01|4668.41|4669.01|4668.41|4668.51|4667.91|133
1641909890000|2022-01-11 14:04:50|4669.13|4668.53|4668.26|4667.66|4669.26|4668.66|4668.01|4667.41|418
1641909900000|2022-01-11 14:05:00|4668.13|4667.53|4668.26|4667.66|4668.51|4667.91|4667.76|4667.16|256
1641909910000|2022-01-11 14:05:10|4668.51|4667.91|4668.26|4667.66|4668.51|4667.91|4668.26|4667.66|81
1641909920000|2022-01-11 14:05:20|4668.01|4667.41|4668.01|4667.41|4668.26|4667.66|4667.76|4667.16|78
1641909930000|2022-01-11 14:05:30|4667.88|4667.28|4668.01|4667.41|4668.26|4667.66|4667.76|4667.16|119
1641909940000|2022-01-11 14:05:40|4667.76|4667.16|4667.51|4666.91|4667.76|4667.16|4667.51|4666.91|210
1641909950000|2022-01-11 14:05:50|4667.26|4666.66|4668.01|4667.41|4668.01|4667.41|4667.26|4666.66|230
1641909960000|2022-01-11 14:06:00|4668.26|4667.66|4667.76|4667.16|4668.26|4667.66|4667.51|4666.91|122
1641909970000|2022-01-11 14:06:10|4668.01|4667.41|4667.51|4666.91|4668.01|4667.41|4667.26|4666.66|132
1641909980000|2022-01-11 14:06:20|4667.76|4667.16|4668.01|4667.41|4668.01|4667.41|4667.51|4666.91|68
1641909990000|2022-01-11 14:06:30|4668.26|4667.66|4668.26|4667.66|4668.26|4667.66|4668.26|4667.66|41
1641910000000|2022-01-11 14:06:40|4668.13|4667.53|4668.26|4667.66|4668.51|4667.91|4668.13|4667.53|62
1641910010000|2022-01-11 14:06:50|4668.51|4667.91|4668.51|4667.91|4668.51|4667.91|4668.51|4667.91|48
1641910020000|2022-01-11 14:07:00|4668.26|4667.66|4668.76|4668.16|4669.01|4668.41|4668.26|4667.66|182
1641910030000|2022-01-11 14:07:10|4668.51|4667.91|4668.51|4667.91|4668.51|4667.91|4668.26|4667.66|92
1641910040000|2022-01-11 14:07:20|4668.76|4668.16|4668.76|4668.16|4668.76|4668.16|4668.51|4667.91|123
1641910050000|2022-01-11 14:07:30|4668.26|4667.66|4667.76|4667.16|4668.38|4667.78|4667.51|4666.91|204
1641910060000|2022-01-11 14:07:40|4668.01|4667.41|4667.76|4667.16|4668.01|4667.41|4667.51|4666.91|107
1641910070000|2022-01-11 14:07:50|4668.01|4667.41|4667.88|4667.28|4668.01|4667.41|4667.51|4666.91|70
1641910080000|2022-01-11 14:08:00|4668.01|4667.41|4667.51|4666.91|4668.01|4667.41|4667.51|4666.91|133
1641910090000|2022-01-11 14:08:10|4667.76|4667.16|4668.51|4667.91|4668.76|4668.16|4667.76|4667.16|968
1641910100000|2022-01-11 14:08:20|4668.01|4667.41|4668.51|4667.91|4668.51|4667.91|4668.01|4667.41|208
1641910110000|2022-01-11 14:08:30|4668.26|4667.66|4668.26|4667.66|4668.26|4667.66|4668.01|4667.41|81
1641910120000|2022-01-11 14:08:40|4668.01|4667.41|4667.76|4667.16|4668.26|4667.66|4667.76|4667.16|75
1641910130000|2022-01-11 14:08:50|4668.01|4667.41|4669.51|4668.91|4669.51|4668.91|4668.01|4667.41|805
1641910140000|2022-01-11 14:09:00|4669.26|4668.66|4669.51|4668.91|4669.51|4668.91|4669.01|4668.41|147
1641910150000|2022-01-11 14:09:10|4669.26|4668.66|4669.63|4669.03|4669.76|4669.16|4669.26|4668.66|143
1641910160000|2022-01-11 14:09:20|4669.51|4668.91|4669.51|4668.91|4669.51|4668.91|4669.26|4668.66|150
1641910170000|2022-01-11 14:09:30|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|4669.76|4669.16|120
1641910180000|2022-01-11 14:09:40|4670.01|4669.41|4670.26|4669.66|4670.51|4669.91|4670.01|4669.41|137
1641910190000|2022-01-11 14:09:50|4670.01|4669.41|4669.76|4669.16|4670.26|4669.66|4669.76|4669.16|152
1641910200000|2022-01-11 14:10:00|4670.01|4669.41|4668.51|4667.91|4670.01|4669.41|4668.51|4667.91|226
1641910210000|2022-01-11 14:10:10|4668.63|4668.03|4669.26|4668.66|4669.26|4668.66|4668.63|4668.03|136
1641910220000|2022-01-11 14:10:20|4669.51|4668.91|4669.76|4669.16|4669.76|4669.16|4669.26|4668.66|47
1641910230000|2022-01-11 14:10:30|4669.63|4669.03|4669.13|4668.53|4669.63|4669.03|4669.13|4668.53|74
1641910240000|2022-01-11 14:10:40|4669.01|4668.41|4669.01|4668.41|4669.26|4668.66|4668.51|4667.91|111
1641910250000|2022-01-11 14:10:50|4669.26|4668.66|4669.51|4668.91|4669.51|4668.91|4669.26|4668.66|92
1641910260000|2022-01-11 14:11:00|4669.38|4668.78|4669.51|4668.91|4669.51|4668.91|4669.01|4668.41|135
1641910270000|2022-01-11 14:11:10|4669.76|4669.16|4669.51|4668.91|4669.76|4669.16|4669.51|4668.91|53
1641910280000|2022-01-11 14:11:20|4669.26|4668.66|4669.63|4669.03|4669.63|4669.03|4669.26|4668.66|187
1641910290000|2022-01-11 14:11:30|4669.51|4668.91|4669.38|4668.78|4669.51|4668.91|4669.38|4668.78|22
1641910300000|2022-01-11 14:11:40|4669.26|4668.66|4669.76|4669.16|4669.76|4669.16|4669.01|4668.41|103
1641910310000|2022-01-11 14:11:50|4669.51|4668.91|4669.76|4669.16|4669.76|4669.16|4669.51|4668.91|37
1641910320000|2022-01-11 14:12:00|4669.51|4668.91|4669.51|4668.91|4669.76|4669.16|4669.51|4668.91|56
1641910330000|2022-01-11 14:12:10|4669.26|4668.66|4669.51|4668.91|4669.76|4669.16|4669.26|4668.66|130
1641910340000|2022-01-11 14:12:20|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|60
1641910350000|2022-01-11 14:12:30|4669.01|4668.41|4668.76|4668.16|4669.26|4668.66|4668.76|4668.16|130
1641910360000|2022-01-11 14:12:40|4668.51|4667.91|4668.26|4667.66|4668.51|4667.91|4668.01|4667.41|250
1641910370000|2022-01-11 14:12:50|4668.51|4667.91|4668.76|4668.16|4668.76|4668.16|4668.26|4667.66|125
1641910380000|2022-01-11 14:13:00|4668.51|4667.91|4668.26|4667.66|4668.51|4667.91|4668.13|4667.53|57
1641910390000|2022-01-11 14:13:10|4668.51|4667.91|4668.26|4667.66|4668.51|4667.91|4668.26|4667.66|46
1641910400000|2022-01-11 14:13:20|4668.51|4667.91|4668.26|4667.66|4668.51|4667.91|4668.26|4667.66|45
1641910410000|2022-01-11 14:13:30|4668.51|4667.91|4668.26|4667.66|4668.76|4668.16|4668.26|4667.66|115
1641910420000|2022-01-11 14:13:40|4668.51|4667.91|4667.76|4667.16|4668.51|4667.91|4667.76|4667.16|146
1641910430000|2022-01-11 14:13:50|4668.01|4667.41|4668.01|4667.41|4668.26|4667.66|4668.01|4667.41|171
1641910440000|2022-01-11 14:14:00|4668.13|4667.53|4668.26|4667.66|4668.26|4667.66|4668.01|4667.41|57
1641910450000|2022-01-11 14:14:10|4668.13|4667.53|4668.26|4667.66|4668.26|4667.66|4668.01|4667.41|41
1641910460000|2022-01-11 14:14:20|4668.51|4667.91|4669.01|4668.41|4669.01|4668.41|4668.51|4667.91|193
1641910470000|2022-01-11 14:14:30|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|4669.26|4668.66|70
1641910480000|2022-01-11 14:14:40|4669.51|4668.91|4670.26|4669.66|4670.26|4669.66|4669.51|4668.91|206
1641910490000|2022-01-11 14:14:50|4670.01|4669.41|4669.76|4669.16|4670.51|4669.91|4669.76|4669.16|364
1641910500000|2022-01-11 14:15:00|4669.63|4669.03|4670.01|4669.41|4670.01|4669.41|4669.63|4669.03|103
1641910510000|2022-01-11 14:15:10|4669.76|4669.16|4668.76|4668.16|4669.76|4669.16|4668.51|4667.91|282
1641910520000|2022-01-11 14:15:20|4669.01|4668.41|4667.51|4666.91|4669.01|4668.41|4667.51|4666.91|252
1641910530000|2022-01-11 14:15:30|4667.76|4667.16|4668.01|4667.41|4668.01|4667.41|4667.51|4666.91|256
1641910540000|2022-01-11 14:15:40|4668.26|4667.66|4668.26|4667.66|4668.26|4667.66|4668.01|4667.41|71
1641910550000|2022-01-11 14:15:50|4668.51|4667.91|4668.51|4667.91|4668.51|4667.91|4668.26|4667.66|95
1641910560000|2022-01-11 14:16:00|4668.26|4667.66|4667.51|4666.91|4668.26|4667.66|4667.51|4666.91|93
1641910570000|2022-01-11 14:16:10|4667.76|4667.16|4667.76|4667.16|4667.76|4667.16|4667.26|4666.66|218
1641910580000|2022-01-11 14:16:20|4667.51|4666.91|4668.01|4667.41|4668.01|4667.41|4667.51|4666.91|204
1641910590000|2022-01-11 14:16:30|4668.26|4667.66|4668.51|4667.91|4668.76|4668.16|4668.26|4667.66|124
1641910600000|2022-01-11 14:16:40|4668.26|4667.66|4668.51|4667.91|4668.51|4667.91|4668.26|4667.66|73
1641910610000|2022-01-11 14:16:50|4668.26|4667.66|4668.51|4667.91|4668.76|4668.16|4668.26|4667.66|81
1641910620000|2022-01-11 14:17:00|4668.26|4667.66|4668.51|4667.91|4668.76|4668.16|4668.26|4667.66|107
1641910630000|2022-01-11 14:17:10|4668.26|4667.66|4667.76|4667.16|4668.26|4667.66|4667.76|4667.16|99
1641910640000|2022-01-11 14:17:20|4667.51|4666.91|4667.13|4666.53|4667.51|4666.91|4667.01|4666.41|175
1641910650000|2022-01-11 14:17:30|4667.26|4666.66|4667.51|4666.91|4667.51|4666.91|4667.01|4666.41|168
1641910660000|2022-01-11 14:17:40|4667.38|4666.78|4668.26|4667.66|4668.26|4667.66|4667.38|4666.78|716
1641910670000|2022-01-11 14:17:50|4668.01|4667.41|4667.26|4666.66|4668.01|4667.41|4667.26|4666.66|271
1641910680000|2022-01-11 14:18:00|4667.51|4666.91|4667.26|4666.66|4668.01|4667.41|4667.01|4666.41|236
1641910690000|2022-01-11 14:18:10|4667.01|4666.41|4667.26|4666.66|4667.26|4666.66|4667.01|4666.41|153
1641910700000|2022-01-11 14:18:20|4667.51|4666.91|4667.01|4666.41|4667.51|4666.91|4667.01|4666.41|232
1641910710000|2022-01-11 14:18:30|4667.26|4666.66|4667.01|4666.41|4667.26|4666.66|4667.01|4666.41|70
1641910720000|2022-01-11 14:18:40|4667.26|4666.66|4667.26|4666.66|4667.51|4666.91|4667.26|4666.66|118
1641910730000|2022-01-11 14:18:50|4667.51|4666.91|4667.01|4666.41|4667.51|4666.91|4667.01|4666.41|209
1641910740000|2022-01-11 14:19:00|4666.76|4666.16|4667.51|4666.91|4667.51|4666.91|4666.76|4666.16|474
1641910750000|2022-01-11 14:19:10|4667.26|4666.66|4667.51|4666.91|4667.51|4666.91|4667.26|4666.66|47
1641910760000|2022-01-11 14:19:20|4667.76|4667.16|4668.01|4667.41|4668.01|4667.41|4667.76|4667.16|156
1641910770000|2022-01-11 14:19:30|4668.51|4667.91|4668.51|4667.91|4668.76|4668.16|4668.51|4667.91|369
1641910780000|2022-01-11 14:19:40|4668.76|4668.16|4668.76|4668.16|4668.76|4668.16|4668.51|4667.91|68
1641910790000|2022-01-11 14:19:50|4668.51|4667.91|4668.01|4667.41|4668.51|4667.91|4668.01|4667.41|44
1641910800000|2022-01-11 14:20:00|4667.88|4667.28|4668.01|4667.41|4668.01|4667.41|4667.88|4667.28|89
1641910810000|2022-01-11 14:20:10|4667.88|4667.28|4668.26|4667.66|4668.51|4667.91|4667.88|4667.28|134
1641910820000|2022-01-11 14:20:20|4668.51|4667.91|4668.51|4667.91|4668.51|4667.91|4668.51|4667.91|48
1641910830000|2022-01-11 14:20:30|4668.63|4668.03|4668.26|4667.66|4669.01|4668.41|4668.26|4667.66|335
1641910840000|2022-01-11 14:20:40|4668.51|4667.91|4668.76|4668.16|4668.76|4668.16|4668.26|4667.66|47
1641910850000|2022-01-11 14:20:50|4669.01|4668.41|4668.51|4667.91|4669.01|4668.41|4668.51|4667.91|85
1641910860000|2022-01-11 14:21:00|4668.76|4668.16|4668.76|4668.16|4669.01|4668.41|4668.76|4668.16|58
1641910870000|2022-01-11 14:21:10|4669.01|4668.41|4668.76|4668.16|4669.26|4668.66|4668.76|4668.16|139
1641910880000|2022-01-11 14:21:20|4668.88|4668.28|4668.01|4667.41|4669.01|4668.41|4667.51|4666.91|310
1641910890000|2022-01-11 14:21:30|4668.13|4667.53|4668.26|4667.66|4668.38|4667.78|4668.01|4667.41|156
1641910900000|2022-01-11 14:21:40|4668.38|4667.78|4668.76|4668.16|4668.76|4668.16|4668.26|4667.66|154
1641910910000|2022-01-11 14:21:50|4668.26|4667.66|4668.88|4668.28|4669.01|4668.41|4668.26|4667.66|240
1641910920000|2022-01-11 14:22:00|4669.01|4668.41|4670.38|4669.78|4670.51|4669.91|4669.01|4668.41|403
1641910930000|2022-01-11 14:22:10|4670.26|4669.66|4670.26|4669.66|4670.51|4669.91|4670.01|4669.41|122
1641910940000|2022-01-11 14:22:20|4670.13|4669.53|4670.01|4669.41|4670.13|4669.53|4669.76|4669.16|103
1641910950000|2022-01-11 14:22:30|4669.51|4668.91|4669.26|4668.66|4669.51|4668.91|4669.13|4668.53|144
1641910960000|2022-01-11 14:22:40|4669.13|4668.53|4669.01|4668.41|4669.13|4668.53|4668.76|4668.16|105
1641910970000|2022-01-11 14:22:50|4668.88|4668.28|4668.76|4668.16|4669.01|4668.41|4668.76|4668.16|104
1641910980000|2022-01-11 14:23:00|4668.88|4668.28|4669.51|4668.91|4669.51|4668.91|4668.76|4668.16|117
1641910990000|2022-01-11 14:23:10|4669.26|4668.66|4668.76|4668.16|4669.26|4668.66|4668.76|4668.16|41
1641911000000|2022-01-11 14:23:20|4668.88|4668.28|4669.01|4668.41|4669.01|4668.41|4668.88|4668.28|30
1641911010000|2022-01-11 14:23:30|4668.76|4668.16|4668.88|4668.28|4668.88|4668.28|4668.76|4668.16|24
1641911020000|2022-01-11 14:23:40|4669.01|4668.41|4669.26|4668.66|4669.26|4668.66|4669.01|4668.41|26
1641911030000|2022-01-11 14:23:50|||||||||6
1641911040000|2022-01-11 14:24:00|4669.13|4668.53|4669.01|4668.41|4669.51|4668.91|4669.01|4668.41|59
1641911050000|2022-01-11 14:24:10|4668.88|4668.28|4669.26|4668.66|4669.26|4668.66|4668.88|4668.28|50
1641911060000|2022-01-11 14:24:20|4669.51|4668.91|4670.26|4669.66|4670.26|4669.66|4669.38|4668.78|86
1641911070000|2022-01-11 14:24:30|4670.51|4669.91|4670.26|4669.66|4670.51|4669.91|4670.26|4669.66|78
1641911080000|2022-01-11 14:24:40|4670.51|4669.91|4670.26|4669.66|4670.51|4669.91|4670.26|4669.66|76
1641911090000|2022-01-11 14:24:50|4670.51|4669.91|4670.51|4669.91|4670.76|4670.16|4670.51|4669.91|116
1641911100000|2022-01-11 14:25:00|4670.63|4670.03|4670.51|4669.91|4671.26|4670.66|4670.51|4669.91|339
1641911110000|2022-01-11 14:25:10|4670.26|4669.66|4670.01|4669.41|4670.26|4669.66|4670.01|4669.41|167
1641911120000|2022-01-11 14:25:20|4670.26|4669.66|4670.01|4669.41|4670.26|4669.66|4670.01|4669.41|46
1641911130000|2022-01-11 14:25:30|4669.76|4669.16|4669.51|4668.91|4669.76|4669.16|4669.26|4668.66|204
1641911140000|2022-01-11 14:25:40|4669.38|4668.78|4669.51|4668.91|4669.51|4668.91|4669.26|4668.66|109
1641911150000|2022-01-11 14:25:50|4669.38|4668.78|4669.51|4668.91|4669.51|4668.91|4669.26|4668.66|82
1641911160000|2022-01-11 14:26:00|4669.63|4669.03|4669.76|4669.16|4669.76|4669.16|4669.63|4669.03|46
1641911170000|2022-01-11 14:26:10|4670.01|4669.41|4670.01|4669.41|4670.01|4669.41|4669.76|4669.16|710
1641911180000|2022-01-11 14:26:20|4670.26|4669.66|4670.76|4670.16|4670.76|4670.16|4670.26|4669.66|371
1641911190000|2022-01-11 14:26:30|4671.01|4670.41|4671.51|4670.91|4671.51|4670.91|4671.01|4670.41|127
1641911200000|2022-01-11 14:26:40|4671.26|4670.66|4671.26|4670.66|4671.51|4670.91|4671.26|4670.66|559
1641911210000|2022-01-11 14:26:50|4671.51|4670.91|4671.26|4670.66|4671.76|4671.16|4671.26|4670.66|248
1641911220000|2022-01-11 14:27:00|4671.51|4670.91|4670.76|4670.16|4671.76|4671.16|4670.76|4670.16|231
1641911230000|2022-01-11 14:27:10|4670.51|4669.91|4670.26|4669.66|4670.51|4669.91|4670.26|4669.66|145
1641911240000|2022-01-11 14:27:20|4670.01|4669.41|4669.76|4669.16|4670.01|4669.41|4669.51|4668.91|228
1641911250000|2022-01-11 14:27:30|4670.01|4669.41|4669.51|4668.91|4670.01|4669.41|4669.51|4668.91|234
1641911260000|2022-01-11 14:27:40|4669.26|4668.66|4669.01|4668.41|4669.26|4668.66|4669.01|4668.41|237
1641911270000|2022-01-11 14:27:50|4669.26|4668.66|4669.51|4668.91|4669.51|4668.91|4669.26|4668.66|74
1641911280000|2022-01-11 14:28:00|4669.26|4668.66|4668.26|4667.66|4669.26|4668.66|4668.26|4667.66|420
1641911290000|2022-01-11 14:28:10|4668.51|4667.91|4669.01|4668.41|4669.01|4668.41|4668.51|4667.91|149
1641911300000|2022-01-11 14:28:20|4668.76|4668.16|4669.26|4668.66|4669.26|4668.66|4668.76|4668.16|101
1641911310000|2022-01-11 14:28:30|4669.51|4668.91|4669.01|4668.41|4669.51|4668.91|4669.01|4668.41|104
1641911320000|2022-01-11 14:28:40|4668.76|4668.16|4668.76|4668.16|4668.76|4668.16|4668.51|4667.91|180
1641911330000|2022-01-11 14:28:50|4669.01|4668.41|4668.76|4668.16|4669.26|4668.66|4668.76|4668.16|142
1641911340000|2022-01-11 14:29:00|4669.01|4668.41|4668.26|4667.66|4669.01|4668.41|4668.26|4667.66|117
1641911350000|2022-01-11 14:29:10|4668.51|4667.91|4669.01|4668.41|4669.01|4668.41|4668.51|4667.91|256
1641911360000|2022-01-11 14:29:20|4668.76|4668.16|4669.01|4668.41|4669.01|4668.41|4668.76|4668.16|73
1641911370000|2022-01-11 14:29:30|4669.26|4668.66|4669.51|4668.91|4669.51|4668.91|4669.01|4668.41|154
1641911380000|2022-01-11 14:29:40|4669.76|4669.16|4670.01|4669.41|4670.26|4669.66|4669.76|4669.16|180
1641911390000|2022-01-11 14:29:50|4669.76|4669.16|4669.26|4668.66|4670.01|4669.41|4668.88|4668.28|594
1641911400000|2022-01-11 14:30:00|4669.16|4668.76|4669.16|4668.76|4671.41|4671.01|4668.66|4668.26|5190
1641911410000|2022-01-11 14:30:10|4669.41|4669.01|4667.41|4667.01|4669.91|4669.51|4667.41|4667.01|4116
1641911420000|2022-01-11 14:30:20|4666.66|4666.26|4667.41|4667.01|4667.91|4667.51|4666.16|4665.76|2897
1641911430000|2022-01-11 14:30:30|4667.66|4667.26|4666.66|4666.26|4668.16|4667.76|4666.41|4666.01|1641
1641911440000|2022-01-11 14:30:40|4666.91|4666.51|4666.66|4666.26|4666.91|4666.51|4666.16|4665.76|1095
1641911450000|2022-01-11 14:30:50|4666.41|4666.01|4665.91|4665.51|4666.91|4666.51|4665.91|4665.51|1378
1641911460000|2022-01-11 14:31:00|4666.16|4665.76|4663.66|4663.26|4666.16|4665.76|4663.66|4663.26|3038
1641911470000|2022-01-11 14:31:10|4663.41|4663.01|4661.41|4661.01|4663.66|4663.26|4660.66|4660.26|2883
1641911480000|2022-01-11 14:31:20|4661.16|4660.76|4661.91|4661.51|4661.91|4661.51|4660.41|4660.01|2541
1641911490000|2022-01-11 14:31:30|4662.41|4662.01|4662.91|4662.51|4663.41|4663.01|4661.91|4661.51|1850
1641911500000|2022-01-11 14:31:40|4663.16|4662.76|4661.66|4661.26|4663.16|4662.76|4661.66|4661.26|1553
1641911510000|2022-01-11 14:31:50|4661.41|4661.01|4660.91|4660.51|4662.66|4662.26|4660.66|4660.26|1578
1641911520000|2022-01-11 14:32:00|4660.66|4660.26|4661.41|4661.01|4662.16|4661.76|4659.66|4659.26|2959
1641911530000|2022-01-11 14:32:10|4661.16|4660.76|4662.03|4661.63|4662.41|4662.01|4660.91|4660.51|1105
1641911540000|2022-01-11 14:32:20|4662.16|4661.76|4663.16|4662.76|4663.66|4663.26|4660.91|4660.51|1840
1641911550000|2022-01-11 14:32:30|4663.41|4663.01|4661.91|4661.51|4663.41|4663.01|4661.91|4661.51|1105
1641911560000|2022-01-11 14:32:40|4661.66|4661.26|4661.66|4661.26|4661.91|4661.51|4660.66|4660.26|954
1641911570000|2022-01-11 14:32:50|4661.91|4661.51|4663.16|4662.76|4663.91|4663.51|4661.91|4661.51|2704
1641911580000|2022-01-11 14:33:00|4662.66|4662.26|4662.16|4661.76|4662.91|4662.51|4661.66|4661.26|1002
1641911590000|2022-01-11 14:33:10|4661.91|4661.51|4660.41|4660.01|4662.41|4662.01|4660.16|4659.76|1655
1641911600000|2022-01-11 14:33:20|4660.66|4660.26|4661.66|4661.26|4661.66|4661.26|4660.16|4659.76|937
1641911610000|2022-01-11 14:33:30|4661.41|4661.01|4660.16|4659.76|4661.91|4661.51|4660.16|4659.76|875
1641911620000|2022-01-11 14:33:40|4660.41|4660.01|4660.16|4659.76|4660.41|4660.01|4659.66|4659.26|1817
1641911630000|2022-01-11 14:33:50|4659.91|4659.51|4658.41|4658.01|4660.66|4660.26|4658.16|4657.76|2560
1641911640000|2022-01-11 14:34:00|4658.66|4658.26|4657.41|4657.01|4659.16|4658.76|4656.91|4656.51|1786
1641911650000|2022-01-11 14:34:10|4657.91|4657.51|4657.91|4657.51|4659.41|4659.01|4657.91|4657.51|1484
1641911660000|2022-01-11 14:34:20|4657.66|4657.26|4658.41|4658.01|4658.66|4658.26|4657.16|4656.76|1170
1641911670000|2022-01-11 14:34:30|4658.66|4658.26|4657.66|4657.26|4659.16|4658.76|4657.16|4656.76|1465
1641911680000|2022-01-11 14:34:40|4657.41|4657.01|4655.41|4655.01|4657.66|4657.26|4655.16|4654.76|1741
1641911690000|2022-01-11 14:34:50|4655.66|4655.26|4655.41|4655.01|4656.41|4656.01|4655.41|4655.01|1197
1641911700000|2022-01-11 14:35:00|4655.16|4654.76|4654.66|4654.26|4655.66|4655.26|4654.66|4654.26|2051
1641911710000|2022-01-11 14:35:10|4654.91|4654.51|4656.66|4656.26|4657.16|4656.76|4654.66|4654.26|1932
1641911720000|2022-01-11 14:35:20|4656.41|4656.01|4657.66|4657.26|4658.16|4657.76|4656.41|4656.01|1364
1641911730000|2022-01-11 14:35:30|4657.41|4657.01|4655.66|4655.26|4657.41|4657.01|4655.41|4655.01|1087
1641911740000|2022-01-11 14:35:40|4655.91|4655.51|4656.41|4656.01|4656.41|4656.01|4655.41|4655.01|825
1641911750000|2022-01-11 14:35:50|4656.16|4655.76|4657.41|4657.01|4658.66|4658.26|4656.16|4655.76|1183
1641911760000|2022-01-11 14:36:00|4656.91|4656.51|4659.41|4659.01|4660.16|4659.76|4656.91|4656.51|2141
1641911770000|2022-01-11 14:36:10|4659.91|4659.51|4659.16|4658.76|4661.66|4661.26|4658.16|4657.76|3411
1641911780000|2022-01-11 14:36:20|4659.41|4659.01|4658.91|4658.51|4659.41|4659.01|4657.41|4657.01|1665
1641911790000|2022-01-11 14:36:30|4658.66|4658.26|4659.91|4659.51|4660.91|4660.51|4658.16|4657.76|2054
1641911800000|2022-01-11 14:36:40|4660.16|4659.76|4661.16|4660.76|4661.91|4661.51|4660.16|4659.76|1313
1641911810000|2022-01-11 14:36:50|4660.66|4660.26|4661.66|4661.26|4661.91|4661.51|4660.16|4659.76|1116
1641911820000|2022-01-11 14:37:00|4661.78|4661.38|4661.16|4660.76|4662.41|4662.01|4660.66|4660.26|1430
1641911830000|2022-01-11 14:37:10|4660.91|4660.51|4659.41|4659.01|4661.16|4660.76|4659.41|4659.01|1182
1641911840000|2022-01-11 14:37:20|4659.16|4658.76|4658.41|4658.01|4659.16|4658.76|4657.66|4657.26|1965
1641911850000|2022-01-11 14:37:30|4658.66|4658.26|4658.66|4658.26|4659.16|4658.76|4658.16|4657.76|911
1641911860000|2022-01-11 14:37:40|4658.41|4658.01|4657.66|4657.26|4659.41|4659.01|4657.66|4657.26|908
1641911870000|2022-01-11 14:37:50|4657.41|4657.01|4657.16|4656.76|4658.66|4658.26|4656.91|4656.51|1790
1641911880000|2022-01-11 14:38:00|4657.41|4657.01|4658.16|4657.76|4658.91|4658.51|4656.91|4656.51|1154
1641911890000|2022-01-11 14:38:10|4658.41|4658.01|4659.41|4659.01|4659.41|4659.01|4657.66|4657.26|793
1641911900000|2022-01-11 14:38:20|4659.03|4658.63|4655.16|4654.76|4659.03|4658.63|4655.16|4654.76|1582
1641911910000|2022-01-11 14:38:30|4655.41|4655.01|4654.66|4654.26|4655.66|4655.26|4654.66|4654.26|1697
1641911920000|2022-01-11 14:38:40|4654.91|4654.51|4655.91|4655.51|4656.41|4656.01|4654.41|4654.01|2642
1641911930000|2022-01-11 14:38:50|4655.16|4654.76|4654.66|4654.26|4655.66|4655.26|4654.66|4654.26|1577
1641911940000|2022-01-11 14:39:00|4654.41|4654.01|4655.66|4655.26|4655.66|4655.26|4654.41|4654.01|1541
1641911950000|2022-01-11 14:39:10|4655.78|4655.38|4656.16|4655.76|4656.41|4656.01|4655.16|4654.76|912
1641911960000|2022-01-11 14:39:20|4655.91|4655.51|4654.66|4654.26|4656.66|4656.26|4654.66|4654.26|1385
1641911970000|2022-01-11 14:39:30|4654.91|4654.51|4654.41|4654.01|4655.16|4654.76|4654.41|4654.01|1058
1641911980000|2022-01-11 14:39:40|4654.66|4654.26|4654.41|4654.01|4654.91|4654.51|4654.41|4654.01|1177
1641911990000|2022-01-11 14:39:50|4654.66|4654.26|4655.16|4654.76|4655.16|4654.76|4654.41|4654.01|889
1641912000000|2022-01-11 14:40:00|4655.66|4655.26|4653.16|4652.76|4655.66|4655.26|4652.16|4651.76|3883
1641912010000|2022-01-11 14:40:10|4652.91|4652.51|4651.66|4651.26|4652.91|4652.51|4651.41|4651.01|1369
1641912020000|2022-01-11 14:40:20|4651.91|4651.51|4651.41|4651.01|4652.16|4651.76|4651.41|4651.01|1176
1641912030000|2022-01-11 14:40:30|4651.53|4651.13|4650.91|4650.51|4651.66|4651.26|4650.66|4650.26|1924
1641912040000|2022-01-11 14:40:40|4650.66|4650.26|4650.41|4650.01|4650.91|4650.51|4649.66|4649.26|2437
1641912050000|2022-01-11 14:40:50|4650.16|4649.76|4648.91|4648.51|4650.16|4649.76|4648.41|4648.01|1990
1641912060000|2022-01-11 14:41:00|4649.16|4648.76|4649.91|4649.51|4650.91|4650.51|4649.16|4648.76|1492
1641912070000|2022-01-11 14:41:10|4649.66|4649.26|4649.66|4649.26|4650.41|4650.01|4649.66|4649.26|1300
1641912080000|2022-01-11 14:41:20|4649.41|4649.01|4647.16|4646.76|4649.41|4649.01|4646.41|4646.01|2498
1641912090000|2022-01-11 14:41:30|4647.41|4647.01|4646.16|4645.76|4647.66|4647.26|4646.16|4645.76|1161
1641912100000|2022-01-11 14:41:40|4646.66|4646.26|4646.41|4646.01|4647.91|4647.51|4646.41|4646.01|1720
1641912110000|2022-01-11 14:41:50|4646.16|4645.76|4645.41|4645.01|4646.16|4645.76|4644.66|4644.26|1809
1641912120000|2022-01-11 14:42:00|4645.16|4644.76|4645.66|4645.26|4646.66|4646.26|4645.16|4644.76|1709
1641912130000|2022-01-11 14:42:10|4645.41|4645.01|4647.16|4646.76|4647.16|4646.76|4645.41|4645.01|1217
1641912140000|2022-01-11 14:42:20|4647.41|4647.01|4648.16|4647.76|4648.16|4647.76|4646.91|4646.51|1049
1641912150000|2022-01-11 14:42:30|4647.91|4647.51|4647.66|4647.26|4648.41|4648.01|4647.41|4647.01|999
1641912160000|2022-01-11 14:42:40|4647.91|4647.51|4648.91|4648.51|4649.16|4648.76|4647.66|4647.26|936
1641912170000|2022-01-11 14:42:50|4648.66|4648.26|4646.16|4645.76|4648.66|4648.26|4646.16|4645.76|957
1641912180000|2022-01-11 14:43:00|4646.41|4646.01|4645.91|4645.51|4646.41|4646.01|4645.16|4644.76|1556
1641912190000|2022-01-11 14:43:10|4646.16|4645.76|4646.16|4645.76|4646.41|4646.01|4645.66|4645.26|1146
1641912200000|2022-01-11 14:43:20|4645.91|4645.51|4643.16|4642.76|4645.91|4645.51|4642.91|4642.51|2690
1641912210000|2022-01-11 14:43:30|4643.41|4643.01|4642.91|4642.51|4644.16|4643.76|4642.91|4642.51|1693
1641912220000|2022-01-11 14:43:40|4643.16|4642.76|4639.66|4639.26|4643.16|4642.76|4639.66|4639.26|3898
1641912230000|2022-01-11 14:43:50|4639.41|4639.01|4642.16|4641.76|4642.41|4642.01|4638.91|4638.51|2636
1641912240000|2022-01-11 14:44:00|4642.66|4642.26|4643.66|4643.26|4644.16|4643.76|4640.91|4640.51|1646
1641912250000|2022-01-11 14:44:10|4643.91|4643.51|4645.16|4644.76|4645.16|4644.76|4642.16|4641.76|1380
1641912260000|2022-01-11 14:44:20|4644.66|4644.26|4643.91|4643.51|4644.91|4644.51|4643.66|4643.26|991
1641912270000|2022-01-11 14:44:30|4643.66|4643.26|4642.16|4641.76|4644.41|4644.01|4641.91|4641.51|1461
1641912280000|2022-01-11 14:44:40|4641.66|4641.26|4644.16|4643.76|4644.16|4643.76|4641.66|4641.26|1331
1641912290000|2022-01-11 14:44:50|4644.41|4644.01|4645.41|4645.01|4646.91|4646.51|4644.41|4644.01|1709
1641912300000|2022-01-11 14:45:00|4645.91|4645.51|4644.16|4643.76|4645.91|4645.51|4643.41|4643.01|2470
1641912310000|2022-01-11 14:45:10|4644.66|4644.26|4643.91|4643.51|4644.91|4644.51|4642.41|4642.01|1563
1641912320000|2022-01-11 14:45:20|4644.41|4644.01|4643.66|4643.26|4644.41|4644.01|4642.41|4642.01|1141
1641912330000|2022-01-11 14:45:30|4643.41|4643.01|4641.66|4641.26|4643.41|4643.01|4641.16|4640.76|1344
1641912340000|2022-01-11 14:45:40|4642.16|4641.76|4641.41|4641.01|4642.91|4642.51|4641.41|4641.01|1074
1641912350000|2022-01-11 14:45:50|4641.66|4641.26|4643.16|4642.76|4643.66|4643.26|4640.91|4640.51|1099
1641912360000|2022-01-11 14:46:00|4643.66|4643.26|4645.16|4644.76|4645.66|4645.26|4643.41|4643.01|1496
1641912370000|2022-01-11 14:46:10|4644.91|4644.51|4645.66|4645.26|4645.66|4645.26|4644.66|4644.26|799
1641912380000|2022-01-11 14:46:20|4645.41|4645.01|4646.16|4645.76|4646.91|4646.51|4645.41|4645.01|1369
1641912390000|2022-01-11 14:46:30|4645.91|4645.51|4645.91|4645.51|4646.91|4646.51|4645.41|4645.01|1055
1641912400000|2022-01-11 14:46:40|4646.41|4646.01|4646.66|4646.26|4646.91|4646.51|4645.41|4645.01|917
1641912410000|2022-01-11 14:46:50|4646.91|4646.51|4646.53|4646.13|4647.16|4646.76|4645.91|4645.51|1181
1641912420000|2022-01-11 14:47:00|4646.41|4646.01|4647.41|4647.01|4647.91|4647.51|4646.16|4645.76|1440
1641912430000|2022-01-11 14:47:10|4647.16|4646.76|4645.91|4645.51|4647.66|4647.26|4645.66|4645.26|1309
1641912440000|2022-01-11 14:47:20|4645.66|4645.26|4646.91|4646.51|4647.16|4646.76|4645.66|4645.26|972
1641912450000|2022-01-11 14:47:30|4647.16|4646.76|4646.41|4646.01|4647.91|4647.51|4646.28|4645.88|1022
1641912460000|2022-01-11 14:47:40|4646.16|4645.76|4645.16|4644.76|4646.41|4646.01|4644.91|4644.51|986
1641912470000|2022-01-11 14:47:50|4645.53|4645.13|4645.91|4645.51|4646.66|4646.26|4645.41|4645.01|990
1641912480000|2022-01-11 14:48:00|4645.66|4645.26|4643.41|4643.01|4646.16|4645.76|4642.41|4642.01|1911
1641912490000|2022-01-11 14:48:10|4643.66|4643.26|4641.91|4641.51|4644.41|4644.01|4641.66|4641.26|1071
1641912500000|2022-01-11 14:48:20|4642.16|4641.76|4641.41|4641.01|4642.41|4642.01|4640.66|4640.26|1368
1641912510000|2022-01-11 14:48:30|4641.66|4641.26|4642.41|4642.01|4642.66|4642.26|4641.41|4641.01|1004
1641912520000|2022-01-11 14:48:40|4642.66|4642.26|4640.66|4640.26|4643.41|4643.01|4640.41|4640.01|1092
1641912530000|2022-01-11 14:48:50|4640.91|4640.51|4639.66|4639.26|4641.16|4640.76|4639.66|4639.26|1177
1641912540000|2022-01-11 14:49:00|4639.91|4639.51|4641.41|4641.01|4641.66|4641.26|4639.66|4639.26|1451
1641912550000|2022-01-11 14:49:10|4641.66|4641.26|4642.16|4641.76|4643.41|4643.01|4641.41|4641.01|1396
1641912560000|2022-01-11 14:49:20|4641.91|4641.51|4643.91|4643.51|4643.91|4643.51|4641.41|4641.01|694
1641912570000|2022-01-11 14:49:30|4643.66|4643.26|4641.91|4641.51|4643.66|4643.26|4641.41|4641.01|960
1641912580000|2022-01-11 14:49:40|4641.66|4641.26|4642.91|4642.51|4643.41|4643.01|4640.91|4640.51|1091
1641912590000|2022-01-11 14:49:50|4643.03|4642.63|4642.91|4642.51|4643.66|4643.26|4642.91|4642.51|1084
1641912600000|2022-01-11 14:50:00|4641.91|4641.51|4641.91|4641.51|4642.16|4641.76|4639.66|4639.26|2638
1641912610000|2022-01-11 14:50:10|4641.41|4641.01|4642.16|4641.76|4642.41|4642.01|4641.16|4640.76|1344
1641912620000|2022-01-11 14:50:20|4641.91|4641.51|4645.16|4644.76|4645.16|4644.76|4641.91|4641.51|1434
1641912630000|2022-01-11 14:50:30|4644.66|4644.26|4644.66|4644.26|4644.91|4644.51|4643.66|4643.26|1108
1641912640000|2022-01-11 14:50:40|4644.41|4644.01|4645.41|4645.01|4645.41|4645.01|4643.66|4643.26|794
1641912650000|2022-01-11 14:50:50|4645.16|4644.76|4646.16|4645.76|4646.16|4645.76|4645.03|4644.63|1028
1641912660000|2022-01-11 14:51:00|4646.41|4646.01|4647.41|4647.01|4648.41|4648.01|4646.41|4646.01|2039
1641912670000|2022-01-11 14:51:10|4647.16|4646.76|4647.16|4646.76|4648.16|4647.76|4647.16|4646.76|1441
1641912680000|2022-01-11 14:51:20|4647.66|4647.26|4647.41|4647.01|4648.66|4648.26|4647.16|4646.76|1351
1641912690000|2022-01-11 14:51:30|4647.66|4647.26|4648.91|4648.51|4648.91|4648.51|4647.66|4647.26|934
1641912700000|2022-01-11 14:51:40|4649.16|4648.76|4651.66|4651.26|4651.66|4651.26|4649.16|4648.76|1921
1641912710000|2022-01-11 14:51:50|4651.91|4651.51|4654.16|4653.76|4654.16|4653.76|4651.91|4651.51|2635
1641912720000|2022-01-11 14:52:00|4653.91|4653.51|4652.66|4652.26|4654.91|4654.51|4652.66|4652.26|2480
1641912730000|2022-01-11 14:52:10|4652.41|4652.01|4651.66|4651.26|4653.16|4652.76|4651.66|4651.26|1089
1641912740000|2022-01-11 14:52:20|4651.16|4650.76|4653.16|4652.76|4653.41|4653.01|4650.91|4650.51|1203
1641912750000|2022-01-11 14:52:30|4653.41|4653.01|4652.91|4652.51|4653.66|4653.26|4652.41|4652.01|904
1641912760000|2022-01-11 14:52:40|4653.16|4652.76|4652.91|4652.51|4653.41|4653.01|4652.41|4652.01|801
1641912770000|2022-01-11 14:52:50|4652.66|4652.26|4652.66|4652.26|4653.41|4653.01|4652.28|4651.88|882
1641912780000|2022-01-11 14:53:00|4651.41|4651.01|4651.16|4650.76|4651.41|4651.01|4650.16|4649.76|1943
1641912790000|2022-01-11 14:53:10|4650.91|4650.51|4650.16|4649.76|4651.66|4651.26|4649.66|4649.26|894
1641912800000|2022-01-11 14:53:20|4649.91|4649.51|4649.16|4648.76|4650.66|4650.26|4649.16|4648.76|748
1641912810000|2022-01-11 14:53:30|4648.91|4648.51|4650.16|4649.76|4650.41|4650.01|4648.91|4648.51|1111
1641912820000|2022-01-11 14:53:40|4650.41|4650.01|4650.41|4650.01|4651.16|4650.76|4649.66|4649.26|882
1641912830000|2022-01-11 14:53:50|4650.66|4650.26|4650.66|4650.26|4651.16|4650.76|4650.16|4649.76|488
1641912840000|2022-01-11 14:54:00|4650.91|4650.51|4649.16|4648.76|4651.16|4650.76|4648.91|4648.51|905
1641912850000|2022-01-11 14:54:10|4649.41|4649.01|4650.66|4650.26|4651.16|4650.76|4649.41|4649.01|701
1641912860000|2022-01-11 14:54:20|4650.78|4650.38|4649.91|4649.51|4650.78|4650.38|4649.41|4649.01|556
1641912870000|2022-01-11 14:54:30|4650.28|4649.88|4649.41|4649.01|4650.41|4650.01|4649.16|4648.76|715
1641912880000|2022-01-11 14:54:40|4649.16|4648.76|4644.91|4644.51|4649.16|4648.76|4644.41|4644.01|2009
1641912890000|2022-01-11 14:54:50|4644.66|4644.26|4642.66|4642.26|4644.66|4644.26|4642.41|4642.01|2226
1641912900000|2022-01-11 14:55:00|4642.41|4642.01|4641.16|4640.76|4643.91|4643.51|4640.66|4640.26|2476
1641912910000|2022-01-11 14:55:10|4641.41|4641.01|4641.16|4640.76|4641.66|4641.26|4639.66|4639.26|3102
1641912920000|2022-01-11 14:55:20|4641.41|4641.01|4637.91|4637.51|4641.91|4641.51|4637.16|4636.76|3446
1641912930000|2022-01-11 14:55:30|4637.41|4637.01|4638.66|4638.26|4639.66|4639.26|4636.91|4636.51|2044
1641912940000|2022-01-11 14:55:40|4638.41|4638.01|4639.41|4639.01|4639.41|4639.01|4638.16|4637.76|1385
1641912950000|2022-01-11 14:55:50|4639.66|4639.26|4640.66|4640.26|4640.66|4640.26|4638.91|4638.51|810
1641912960000|2022-01-11 14:56:00|4640.78|4640.38|4640.66|4640.26|4641.66|4641.26|4640.16|4639.76|1152
1641912970000|2022-01-11 14:56:10|4640.91|4640.51|4641.66|4641.26|4641.66|4641.26|4639.66|4639.26|1119
1641912980000|2022-01-11 14:56:20|4641.41|4641.01|4640.91|4640.51|4641.41|4641.01|4639.66|4639.26|837
1641912990000|2022-01-11 14:56:30|4640.78|4640.38|4640.66|4640.26|4640.91|4640.51|4639.41|4639.01|1120
1641913000000|2022-01-11 14:56:40|4641.16|4640.76|4641.91|4641.51|4642.41|4642.01|4640.91|4640.51|960
1641913010000|2022-01-11 14:56:50|4641.78|4641.38|4644.66|4644.26|4644.66|4644.26|4641.66|4641.26|1323
1641913020000|2022-01-11 14:57:00|4644.41|4644.01|4644.41|4644.01|4645.91|4645.51|4643.66|4643.26|1582
1641913030000|2022-01-11 14:57:10|4644.66|4644.26|4647.66|4647.26|4648.41|4648.01|4644.66|4644.26|1548
1641913040000|2022-01-11 14:57:20|4647.91|4647.51|4648.16|4647.76|4648.41|4648.01|4646.91|4646.51|919
1641913050000|2022-01-11 14:57:30|4648.41|4648.01|4646.16|4645.76|4648.41|4648.01|4645.91|4645.51|1127
1641913060000|2022-01-11 14:57:40|4645.91|4645.51|4644.91|4644.51|4646.91|4646.51|4644.66|4644.26|1015
1641913070000|2022-01-11 14:57:50|4644.66|4644.26|4642.41|4642.01|4645.16|4644.76|4642.28|4641.88|1216
1641913080000|2022-01-11 14:58:00|4642.16|4641.76|4643.66|4643.26|4644.41|4644.01|4641.91|4641.51|1032
1641913090000|2022-01-11 14:58:10|4644.41|4644.01|4644.41|4644.01|4644.91|4644.51|4643.66|4643.26|687
1641913100000|2022-01-11 14:58:20|4644.16|4643.76|4645.16|4644.76|4645.66|4645.26|4643.41|4643.01|1068
1641913110000|2022-01-11 14:58:30|4645.41|4645.01|4645.66|4645.26|4645.91|4645.51|4644.66|4644.26|755
1641913120000|2022-01-11 14:58:40|4645.41|4645.01|4645.91|4645.51|4645.91|4645.51|4644.66|4644.26|698
1641913130000|2022-01-11 14:58:50|4645.66|4645.26|4645.66|4645.26|4645.91|4645.51|4644.66|4644.26|499
1641913140000|2022-01-11 14:59:00|4646.41|4646.01|4645.16|4644.76|4646.91|4646.51|4645.16|4644.76|802
1641913150000|2022-01-11 14:59:10|4644.91|4644.51|4645.16|4644.76|4645.66|4645.26|4644.66|4644.26|653
1641913160000|2022-01-11 14:59:20|4646.41|4646.01|4645.16|4644.76|4646.41|4646.01|4645.16|4644.76|675
1641913170000|2022-01-11 14:59:30|4645.41|4645.01|4644.91|4644.51|4645.41|4645.01|4643.91|4643.51|743
1641913180000|2022-01-11 14:59:40|4645.16|4644.76|4643.66|4643.26|4645.16|4644.76|4643.41|4643.01|783
1641913190000|2022-01-11 14:59:50|4643.91|4643.51|4644.91|4644.51|4644.91|4644.51|4643.16|4642.76|923
1641913200000|2022-01-11 15:00:00|4645.16|4644.76|4643.41|4643.01|4645.16|4644.76|4642.28|4641.88|1686
1641913210000|2022-01-11 15:00:10|4642.91|4642.51|4644.16|4643.76|4644.66|4644.26|4642.66|4642.26|1099
1641913220000|2022-01-11 15:00:20|4644.41|4644.01|4647.16|4646.76|4647.41|4647.01|4644.16|4643.76|963
1641913230000|2022-01-11 15:00:30|4647.41|4647.01|4648.41|4648.01|4648.41|4648.01|4646.66|4646.26|930
1641913240000|2022-01-11 15:00:40|4648.53|4648.13|4651.41|4651.01|4651.91|4651.51|4648.53|4648.13|2222
1641913250000|2022-01-11 15:00:50|4651.66|4651.26|4652.91|4652.51|4653.16|4652.76|4651.41|4651.01|1805
1641913260000|2022-01-11 15:01:00|4652.66|4652.26|4651.66|4651.26|4653.16|4652.76|4651.41|4651.01|1473
1641913270000|2022-01-11 15:01:10|4651.91|4651.51|4651.66|4651.26|4651.91|4651.51|4650.66|4650.26|1013
1641913280000|2022-01-11 15:01:20|4651.41|4651.01|4649.41|4649.01|4651.41|4651.01|4648.91|4648.51|1374
1641913290000|2022-01-11 15:01:30|4649.53|4649.13|4649.66|4649.26|4650.66|4650.26|4649.16|4648.76|982
1641913300000|2022-01-11 15:01:40|4649.91|4649.51|4650.16|4649.76|4650.41|4650.01|4649.16|4648.76|754
1641913310000|2022-01-11 15:01:50|4650.41|4650.01|4650.78|4650.38|4651.91|4651.51|4650.41|4650.01|1022
1641913320000|2022-01-11 15:02:00|4650.41|4650.01|4650.16|4649.76|4650.91|4650.51|4649.66|4649.26|832
1641913330000|2022-01-11 15:02:10|4649.91|4649.51|4650.41|4650.01|4650.66|4650.26|4648.91|4648.51|1138
1641913340000|2022-01-11 15:02:20|4650.66|4650.26|4650.41|4650.01|4651.41|4651.01|4650.16|4649.76|1068
1641913350000|2022-01-11 15:02:30|4650.16|4649.76|4649.41|4649.01|4650.41|4650.01|4649.16|4648.76|714
1641913360000|2022-01-11 15:02:40|4649.53|4649.13|4647.41|4647.01|4650.16|4649.76|4647.16|4646.76|1076
1641913370000|2022-01-11 15:02:50|4647.28|4646.88|4648.16|4647.76|4648.66|4648.26|4646.91|4646.51|1165
1641913380000|2022-01-11 15:03:00|4648.03|4647.63|4649.41|4649.01|4649.41|4649.01|4646.91|4646.51|931
1641913390000|2022-01-11 15:03:10|4649.66|4649.26|4651.16|4650.76|4652.16|4651.76|4649.41|4649.01|1082
1641913400000|2022-01-11 15:03:20|4651.41|4651.01|4650.41|4650.01|4651.41|4651.01|4650.41|4650.01|704
1641913410000|2022-01-11 15:03:30|4650.16|4649.76|4650.66|4650.26|4650.91|4650.51|4649.16|4648.76|839
1641913420000|2022-01-11 15:03:40|4650.41|4650.01|4651.16|4650.76|4651.41|4651.01|4650.16|4649.76|524
1641913430000|2022-01-11 15:03:50|4651.41|4651.01|4651.91|4651.51|4652.16|4651.76|4651.28|4650.88|769
1641913440000|2022-01-11 15:04:00|4652.16|4651.76|4653.41|4653.01|4653.66|4653.26|4652.16|4651.76|1036
1641913450000|2022-01-11 15:04:10|4653.16|4652.76|4655.66|4655.26|4655.66|4655.26|4653.16|4652.76|1549
1641913460000|2022-01-11 15:04:20|4655.41|4655.01|4656.16|4655.76|4656.41|4656.01|4655.41|4655.01|828
1641913470000|2022-01-11 15:04:30|4655.91|4655.51|4657.66|4657.26|4657.66|4657.26|4655.91|4655.51|1804
1641913480000|2022-01-11 15:04:40|4657.91|4657.51|4658.16|4657.76|4658.41|4658.01|4657.66|4657.26|1371
1641913490000|2022-01-11 15:04:50|4657.91|4657.51|4657.91|4657.51|4657.91|4657.51|4656.91|4656.51|2146
1641913500000|2022-01-11 15:05:00|4658.03|4657.63|4659.41|4659.01|4659.66|4659.26|4657.41|4657.01|1428
1641913510000|2022-01-11 15:05:10|4659.66|4659.26|4660.66|4660.26|4660.91|4660.51|4659.66|4659.26|2260
1641913520000|2022-01-11 15:05:20|4660.28|4659.88|4660.66|4660.26|4660.91|4660.51|4659.16|4658.76|1367
1641913530000|2022-01-11 15:05:30|4660.91|4660.51|4660.91|4660.51|4661.41|4661.01|4660.41|4660.01|828
1641913540000|2022-01-11 15:05:40|4660.66|4660.26|4661.16|4660.76|4661.66|4661.26|4660.41|4660.01|768
1641913550000|2022-01-11 15:05:50|4661.41|4661.01|4661.41|4661.01|4661.91|4661.51|4660.91|4660.51|937
1641913560000|2022-01-11 15:06:00|4661.66|4661.26|4659.91|4659.51|4661.91|4661.51|4659.91|4659.51|1290
1641913570000|2022-01-11 15:06:10|4660.03|4659.63|4660.41|4660.01|4660.91|4660.51|4659.66|4659.26|912
1641913580000|2022-01-11 15:06:20|4660.66|4660.26|4660.41|4660.01|4660.91|4660.51|4660.16|4659.76|1105
1641913590000|2022-01-11 15:06:30|4660.16|4659.76|4660.66|4660.26|4661.16|4660.76|4660.16|4659.76|587
1641913600000|2022-01-11 15:06:40|4660.91|4660.51|4660.91|4660.51|4662.16|4661.76|4660.41|4660.01|957
1641913610000|2022-01-11 15:06:50|4660.78|4660.38|4661.16|4660.76|4661.16|4660.76|4659.66|4659.26|1023
1641913620000|2022-01-11 15:07:00|4659.16|4658.76|4660.16|4659.76|4660.66|4660.26|4658.91|4658.51|2446
1641913630000|2022-01-11 15:07:10|4660.41|4660.01|4660.66|4660.26|4661.16|4660.76|4660.16|4659.76|848
1641913640000|2022-01-11 15:07:20|4660.16|4659.76|4660.16|4659.76|4660.66|4660.26|4659.66|4659.26|669
1641913650000|2022-01-11 15:07:30|4660.41|4660.01|4660.41|4660.01|4660.91|4660.51|4659.41|4659.01|733
1641913660000|2022-01-11 15:07:40|4660.66|4660.26|4660.41|4660.01|4660.91|4660.51|4660.16|4659.76|625
1641913670000|2022-01-11 15:07:50|4660.16|4659.76|4660.41|4660.01|4660.41|4660.01|4658.91|4658.51|1079
1641913680000|2022-01-11 15:08:00|4660.53|4660.13|4658.91|4658.51|4660.53|4660.13|4658.91|4658.51|674
1641913690000|2022-01-11 15:08:10|4659.16|4658.76|4657.91|4657.51|4659.41|4659.01|4657.66|4657.26|956
1641913700000|2022-01-11 15:08:20|4658.16|4657.76|4657.41|4657.01|4658.41|4658.01|4657.28|4656.88|729
1641913710000|2022-01-11 15:08:30|4657.53|4657.13|4656.91|4656.51|4657.66|4657.26|4655.91|4655.51|996
1641913720000|2022-01-11 15:08:40|4656.66|4656.26|4658.16|4657.76|4658.16|4657.76|4656.16|4655.76|688
1641913730000|2022-01-11 15:08:50|4657.91|4657.51|4658.16|4657.76|4658.41|4658.01|4657.66|4657.26|583
1641913740000|2022-01-11 15:09:00|4657.91|4657.51|4659.16|4658.76|4659.16|4658.76|4657.78|4657.38|964
1641913750000|2022-01-11 15:09:10|4658.91|4658.51|4660.16|4659.76|4660.41|4660.01|4658.91|4658.51|1025
1641913760000|2022-01-11 15:09:20|4659.91|4659.51|4660.66|4660.26|4661.16|4660.76|4659.91|4659.51|824
1641913770000|2022-01-11 15:09:30|4660.91|4660.51|4656.91|4656.51|4660.91|4660.51|4656.66|4656.26|1154
1641913780000|2022-01-11 15:09:40|4656.66|4656.26|4657.16|4656.76|4657.41|4657.01|4655.41|4655.01|984
1641913790000|2022-01-11 15:09:50|4657.41|4657.01|4656.16|4655.76|4657.66|4657.26|4655.91|4655.51|693
1641913800000|2022-01-11 15:10:00|4656.36|4655.96|4656.86|4656.46|4657.86|4657.46|4655.61|4655.21|690
1641913810000|2022-01-11 15:10:10|4657.11|4656.71|4657.36|4656.96|4657.61|4657.21|4656.11|4655.71|894
1641913820000|2022-01-11 15:10:20|4657.11|4656.71|4658.36|4657.96|4658.86|4658.46|4656.61|4656.21|653
1641913830000|2022-01-11 15:10:30|4658.11|4657.71|4657.61|4657.21|4658.36|4657.96|4657.36|4656.96|561
1641913840000|2022-01-11 15:10:40|4657.36|4656.96|4658.11|4657.71|4658.36|4657.96|4657.11|4656.71|520
1641913850000|2022-01-11 15:10:50|4657.98|4657.58|4657.11|4656.71|4657.98|4657.58|4656.11|4655.71|610
1641913860000|2022-01-11 15:11:00|4656.86|4656.46|4658.36|4657.96|4658.61|4658.21|4656.86|4656.46|870
1641913870000|2022-01-11 15:11:10|4658.61|4658.21|4658.86|4658.46|4659.61|4659.21|4658.36|4657.96|733
1641913880000|2022-01-11 15:11:20|4659.11|4658.71|4659.11|4658.71|4659.61|4659.21|4658.86|4658.46|562
1641913890000|2022-01-11 15:11:30|4658.86|4658.46|4658.86|4658.46|4659.61|4659.21|4658.36|4657.96|733
1641913900000|2022-01-11 15:11:40|4658.61|4658.21|4658.61|4658.21|4659.11|4658.71|4658.36|4657.96|374
1641913910000|2022-01-11 15:11:50|4658.86|4658.46|4658.11|4657.71|4658.86|4658.46|4658.11|4657.71|506
1641913920000|2022-01-11 15:12:00|4658.36|4657.96|4658.86|4658.46|4659.11|4658.71|4658.36|4657.96|465
1641913930000|2022-01-11 15:12:10|4659.11|4658.71|4660.61|4660.21|4660.86|4660.46|4659.11|4658.71|721
1641913940000|2022-01-11 15:12:20|4660.36|4659.96|4659.86|4659.46|4660.61|4660.21|4659.61|4659.21|515
1641913950000|2022-01-11 15:12:30|4659.61|4659.21|4661.61|4661.21|4661.61|4661.21|4659.36|4658.96|478
1641913960000|2022-01-11 15:12:40|4661.86|4661.46|4660.86|4660.46|4662.11|4661.71|4660.36|4659.96|737
1641913970000|2022-01-11 15:12:50|4660.61|4660.21|4661.61|4661.21|4661.86|4661.46|4660.36|4659.96|606
1641913980000|2022-01-11 15:13:00|4661.86|4661.46|4661.61|4661.21|4662.11|4661.71|4661.36|4660.96|605
1641913990000|2022-01-11 15:13:10|4661.86|4661.46|4659.36|4658.96|4662.11|4661.71|4658.86|4658.46|2380
1641914000000|2022-01-11 15:13:20|4659.11|4658.71|4658.61|4658.21|4659.36|4658.96|4658.11|4657.71|588
1641914010000|2022-01-11 15:13:30|4658.86|4658.46|4658.11|4657.71|4659.36|4658.96|4658.11|4657.71|386
1641914020000|2022-01-11 15:13:40|4657.86|4657.46|4658.61|4658.21|4658.86|4658.46|4657.11|4656.71|615
1641914030000|2022-01-11 15:13:50|4658.36|4657.96|4657.86|4657.46|4658.61|4658.21|4657.36|4656.96|341
1641914040000|2022-01-11 15:14:00|4657.61|4657.21|4658.61|4658.21|4658.86|4658.46|4657.61|4657.21|439
1641914050000|2022-01-11 15:14:10|4658.36|4657.96|4658.36|4657.96|4658.86|4658.46|4658.11|4657.71|335
1641914060000|2022-01-11 15:14:20|4658.61|4658.21|4659.36|4658.96|4659.61|4659.21|4658.11|4657.71|528
1641914070000|2022-01-11 15:14:30|4659.61|4659.21|4658.61|4658.21|4659.61|4659.21|4658.11|4657.71|641
1641914080000|2022-01-11 15:14:40|4658.86|4658.46|4658.61|4658.21|4658.86|4658.46|4658.36|4657.96|381
1641914090000|2022-01-11 15:14:50|4658.36|4657.96|4656.36|4655.96|4658.86|4658.46|4656.11|4655.71|985
1641914100000|2022-01-11 15:15:00|4657.11|4656.71|4658.86|4658.46|4659.11|4658.71|4657.11|4656.71|695
1641914110000|2022-01-11 15:15:10|4658.61|4658.21|4656.61|4656.21|4658.61|4658.21|4656.36|4655.96|961
1641914120000|2022-01-11 15:15:20|4656.86|4656.46|4653.61|4653.21|4656.86|4656.46|4652.61|4652.21|2633
1641914130000|2022-01-11 15:15:30|4653.48|4653.08|4653.11|4652.71|4653.61|4653.21|4652.36|4651.96|1531
1641914140000|2022-01-11 15:15:40|4652.86|4652.46|4652.61|4652.21|4653.36|4652.96|4652.36|4651.96|1579
1641914150000|2022-01-11 15:15:50|4652.86|4652.46|4653.61|4653.21|4654.11|4653.71|4652.61|4652.21|820
1641914160000|2022-01-11 15:16:00|4653.86|4653.46|4654.86|4654.46|4655.11|4654.71|4653.61|4653.21|824
1641914170000|2022-01-11 15:16:10|4654.61|4654.21|4653.86|4653.46|4654.61|4654.21|4653.86|4653.46|598
1641914180000|2022-01-11 15:16:20|4654.11|4653.71|4653.61|4653.21|4654.11|4653.71|4653.36|4652.96|484
1641914190000|2022-01-11 15:16:30|4653.36|4652.96|4651.86|4651.46|4653.61|4653.21|4651.61|4651.21|1499
1641914200000|2022-01-11 15:16:40|4652.11|4651.71|4652.86|4652.46|4653.11|4652.71|4652.11|4651.71|564
1641914210000|2022-01-11 15:16:50|4653.11|4652.71|4652.61|4652.21|4653.36|4652.96|4652.36|4651.96|389
1641914220000|2022-01-11 15:17:00|4652.86|4652.46|4653.11|4652.71|4654.36|4653.96|4652.61|4652.21|699
1641914230000|2022-01-11 15:17:10|4653.36|4652.96|4654.11|4653.71|4654.11|4653.71|4653.11|4652.71|409
1641914240000|2022-01-11 15:17:20|4653.86|4653.46|4654.36|4653.96|4654.86|4654.46|4653.48|4653.08|516
1641914250000|2022-01-11 15:17:30|4654.86|4654.46|4654.61|4654.21|4654.86|4654.46|4654.11|4653.71|320
1641914260000|2022-01-11 15:17:40|4654.86|4654.46|4654.86|4654.46|4655.86|4655.46|4654.86|4654.46|572
1641914270000|2022-01-11 15:17:50|4654.98|4654.58|4658.86|4658.46|4658.86|4658.46|4654.98|4654.58|871
1641914280000|2022-01-11 15:18:00|4658.61|4658.21|4660.86|4660.46|4661.11|4660.71|4658.61|4658.21|1279
1641914290000|2022-01-11 15:18:10|4660.61|4660.21|4659.86|4659.46|4661.11|4660.71|4659.86|4659.46|881
1641914300000|2022-01-11 15:18:20|4659.61|4659.21|4659.11|4658.71|4660.11|4659.71|4658.86|4658.46|766
1641914310000|2022-01-11 15:18:30|4659.36|4658.96|4658.61|4658.21|4659.36|4658.96|4657.61|4657.21|925
1641914320000|2022-01-11 15:18:40|4658.36|4657.96|4658.11|4657.71|4658.61|4658.21|4657.61|4657.21|666
1641914330000|2022-01-11 15:18:50|4658.36|4657.96|4658.86|4658.46|4659.36|4658.96|4658.36|4657.96|678
1641914340000|2022-01-11 15:19:00|4658.73|4658.33|4659.61|4659.21|4660.11|4659.71|4658.73|4658.33|587
1641914350000|2022-01-11 15:19:10|4660.11|4659.71|4657.61|4657.21|4660.11|4659.71|4657.36|4656.96|1046
1641914360000|2022-01-11 15:19:20|4657.86|4657.46|4658.86|4658.46|4658.86|4658.46|4657.86|4657.46|429
1641914370000|2022-01-11 15:19:30|4659.11|4658.71|4659.86|4659.46|4660.11|4659.71|4659.11|4658.71|389
1641914380000|2022-01-11 15:19:40|4659.36|4658.96|4658.61|4658.21|4659.36|4658.96|4658.61|4658.21|650
1641914390000|2022-01-11 15:19:50|4658.86|4658.46|4659.36|4658.96|4659.61|4659.21|4658.61|4658.21|347
1641914400000|2022-01-11 15:20:00|4659.11|4658.71|4658.61|4658.21|4659.11|4658.71|4658.11|4657.71|976
1641914410000|2022-01-11 15:20:10|4658.86|4658.46|4660.36|4659.96|4660.61|4660.21|4658.61|4658.21|1487
1641914420000|2022-01-11 15:20:20|4660.11|4659.71|4658.11|4657.71|4660.11|4659.71|4657.86|4657.46|584
1641914430000|2022-01-11 15:20:30|4657.61|4657.21|4658.61|4658.21|4659.11|4658.71|4657.61|4657.21|443
1641914440000|2022-01-11 15:20:40|4658.36|4657.96|4658.86|4658.46|4659.36|4658.96|4658.11|4657.71|375
1641914450000|2022-01-11 15:20:50|4658.61|4658.21|4657.61|4657.21|4658.61|4658.21|4657.61|4657.21|395
1641914460000|2022-01-11 15:21:00|4657.86|4657.46|4659.36|4658.96|4659.61|4659.21|4657.86|4657.46|461
1641914470000|2022-01-11 15:21:10|4659.11|4658.71|4660.61|4660.21|4660.86|4660.46|4659.11|4658.71|735
1641914480000|2022-01-11 15:21:20|4660.86|4660.46|4661.36|4660.96|4661.61|4661.21|4660.86|4660.46|822
1641914490000|2022-01-11 15:21:30|4661.61|4661.21|4659.11|4658.71|4661.61|4661.21|4659.11|4658.71|981
1641914500000|2022-01-11 15:21:40|4658.86|4658.46|4660.36|4659.96|4660.36|4659.96|4658.61|4658.21|752
1641914510000|2022-01-11 15:21:50|4660.11|4659.71|4660.86|4660.46|4660.86|4660.46|4660.11|4659.71|413
1641914520000|2022-01-11 15:22:00|4660.61|4660.21|4659.61|4659.21|4662.11|4661.71|4659.36|4658.96|4025
1641914530000|2022-01-11 15:22:10|4659.86|4659.46|4657.86|4657.46|4659.86|4659.46|4657.86|4657.46|1004
1641914540000|2022-01-11 15:22:20|4658.36|4657.96|4659.11|4658.71|4659.11|4658.71|4657.86|4657.46|516
1641914550000|2022-01-11 15:22:30|4659.61|4659.21|4659.61|4659.21|4660.11|4659.71|4659.61|4659.21|551
1641914560000|2022-01-11 15:22:40|4659.36|4658.96|4659.61|4659.21|4659.86|4659.46|4658.86|4658.46|531
1641914570000|2022-01-11 15:22:50|4659.86|4659.46|4659.11|4658.71|4659.86|4659.46|4658.36|4657.96|349
1641914580000|2022-01-11 15:23:00|4659.36|4658.96|4659.36|4658.96|4659.61|4659.21|4658.73|4658.33|384
1641914590000|2022-01-11 15:23:10|4659.61|4659.21|4656.86|4656.46|4659.61|4659.21|4656.36|4655.96|823
1641914600000|2022-01-11 15:23:20|4656.61|4656.21|4657.98|4657.58|4657.98|4657.58|4656.61|4656.21|460
1641914610000|2022-01-11 15:23:30|4657.86|4657.46|4658.86|4658.46|4659.11|4658.71|4657.86|4657.46|236
1641914620000|2022-01-11 15:23:40|4659.11|4658.71|4658.98|4658.58|4659.36|4658.96|4658.61|4658.21|321
1641914630000|2022-01-11 15:23:50|4658.86|4658.46|4659.11|4658.71|4659.36|4658.96|4658.11|4657.71|401
1641914640000|2022-01-11 15:24:00|4659.36|4658.96|4659.11|4658.71|4659.86|4659.46|4658.86|4658.46|446
1641914650000|2022-01-11 15:24:10|4658.86|4658.46|4659.61|4659.21|4659.73|4659.33|4658.11|4657.71|427
1641914660000|2022-01-11 15:24:20|4659.36|4658.96|4659.86|4659.46|4660.11|4659.71|4659.36|4658.96|349
1641914670000|2022-01-11 15:24:30|4659.61|4659.21|4659.61|4659.21|4659.61|4659.21|4659.11|4658.71|386
1641914680000|2022-01-11 15:24:40|4659.86|4659.46|4657.36|4656.96|4660.11|4659.71|4657.11|4656.71|588
1641914690000|2022-01-11 15:24:50|4657.11|4656.71|4656.11|4655.71|4657.11|4656.71|4655.61|4655.21|915
1641914700000|2022-01-11 15:25:00|4655.86|4655.46|4656.86|4656.46|4657.11|4656.71|4655.86|4655.46|737
1641914710000|2022-01-11 15:25:10|4657.36|4656.96|4657.36|4656.96|4657.86|4657.46|4656.61|4656.21|388
1641914720000|2022-01-11 15:25:20|4657.61|4657.21|4656.36|4655.96|4657.61|4657.21|4655.86|4655.46|479
1641914730000|2022-01-11 15:25:30|4656.11|4655.71|4654.11|4653.71|4656.11|4655.71|4653.11|4652.71|1141
1641914740000|2022-01-11 15:25:40|4654.36|4653.96|4652.61|4652.21|4654.86|4654.46|4652.36|4651.96|770
1641914750000|2022-01-11 15:25:50|4652.86|4652.46|4654.11|4653.71|4654.36|4653.96|4652.61|4652.21|762
1641914760000|2022-01-11 15:26:00|4653.86|4653.46|4653.11|4652.71|4654.36|4653.96|4652.61|4652.21|746
1641914770000|2022-01-11 15:26:10|4652.86|4652.46|4653.36|4652.96|4653.86|4653.46|4652.86|4652.46|693
1641914780000|2022-01-11 15:26:20|4653.86|4653.46|4655.86|4655.46|4655.86|4655.46|4653.86|4653.46|918
1641914790000|2022-01-11 15:26:30|4656.11|4655.71|4656.61|4656.21|4656.86|4656.46|4655.86|4655.46|763
1641914800000|2022-01-11 15:26:40|4656.36|4655.96|4656.61|4656.21|4656.86|4656.46|4655.86|4655.46|515
1641914810000|2022-01-11 15:26:50|4656.36|4655.96|4656.11|4655.71|4656.86|4656.46|4655.36|4654.96|597
1641914820000|2022-01-11 15:27:00|4656.36|4655.96|4659.36|4658.96|4659.36|4658.96|4655.86|4655.46|727
1641914830000|2022-01-11 15:27:10|4659.11|4658.71|4659.86|4659.46|4660.36|4659.96|4659.11|4658.71|915
1641914840000|2022-01-11 15:27:20|4659.61|4659.21|4659.23|4658.83|4659.86|4659.46|4659.11|4658.71|508
1641914850000|2022-01-11 15:27:30|4659.36|4658.96|4660.11|4659.71|4660.11|4659.71|4658.11|4657.71|556
1641914860000|2022-01-11 15:27:40|4659.86|4659.46|4660.11|4659.71|4660.61|4660.21|4659.61|4659.21|726
1641914870000|2022-01-11 15:27:50|4660.36|4659.96|4658.86|4658.46|4660.36|4659.96|4658.61|4658.21|886
1641914880000|2022-01-11 15:28:00|4658.61|4658.21|4658.98|4658.58|4659.86|4659.46|4658.61|4658.21|583
1641914890000|2022-01-11 15:28:10|4658.86|4658.46|4659.61|4659.21|4659.86|4659.46|4658.61|4658.21|457
1641914900000|2022-01-11 15:28:20|4659.86|4659.46|4659.11|4658.71|4659.86|4659.46|4659.11|4658.71|462
1641914910000|2022-01-11 15:28:30|4659.23|4658.83|4658.86|4658.46|4659.23|4658.83|4658.36|4657.96|392
1641914920000|2022-01-11 15:28:40|4659.11|4658.71|4658.36|4657.96|4659.11|4658.71|4658.11|4657.71|407
1641914930000|2022-01-11 15:28:50|4658.11|4657.71|4659.23|4658.83|4659.36|4658.96|4658.11|4657.71|466
1641914940000|2022-01-11 15:29:00|4659.11|4658.71|4658.86|4658.46|4659.36|4658.96|4658.86|4658.46|714
1641914950000|2022-01-11 15:29:10|4659.11|4658.71|4659.11|4658.71|4660.36|4659.96|4659.11|4658.71|987
1641914960000|2022-01-11 15:29:20|4658.98|4658.58|4657.86|4657.46|4659.36|4658.96|4657.86|4657.46|696
1641914970000|2022-01-11 15:29:30|4657.61|4657.21|4658.11|4657.71|4658.11|4657.71|4657.36|4656.96|1009
1641914980000|2022-01-11 15:29:40|4657.86|4657.46|4656.11|4655.71|4657.86|4657.46|4655.86|4655.46|1106
1641914990000|2022-01-11 15:29:50|4655.86|4655.46|4657.61|4657.21|4657.73|4657.33|4655.61|4655.21|1560
1641915000000|2022-01-11 15:30:00|4657.86|4657.46|4656.61|4656.21|4658.36|4657.96|4656.61|4656.21|805
1641915010000|2022-01-11 15:30:10|4656.86|4656.46|4658.36|4657.96|4658.61|4658.21|4656.61|4656.21|531
1641915020000|2022-01-11 15:30:20|4658.11|4657.71|4659.86|4659.46|4659.86|4659.46|4658.11|4657.71|435
1641915030000|2022-01-11 15:30:30|4659.61|4659.21|4661.36|4660.96|4661.61|4661.21|4659.61|4659.21|1303
1641915040000|2022-01-11 15:30:40|4661.61|4661.21|4665.11|4664.71|4665.11|4664.71|4661.61|4661.21|2470
1641915050000|2022-01-11 15:30:50|4665.36|4664.96|4663.86|4663.46|4666.36|4665.96|4663.86|4663.46|1997
1641915060000|2022-01-11 15:31:00|4659.36|4658.96|4658.36|4657.96|4659.61|4659.21|4656.61|4656.21|6706
1641915070000|2022-01-11 15:31:10|4658.11|4657.71|4656.86|4656.46|4659.86|4659.46|4656.86|4656.46|1674
1641915080000|2022-01-11 15:31:20|4657.11|4656.71|4653.86|4653.46|4657.11|4656.71|4653.61|4653.21|1691
1641915090000|2022-01-11 15:31:30|4653.36|4652.96|4654.61|4654.21|4655.36|4654.96|4653.11|4652.71|1774
1641915100000|2022-01-11 15:31:40|4654.11|4653.71|4653.11|4652.71|4654.36|4653.96|4652.36|4651.96|1385
1641915110000|2022-01-11 15:31:50|4652.86|4652.46|4652.11|4651.71|4653.11|4652.71|4651.61|4651.21|1567
1641915120000|2022-01-11 15:32:00|4651.86|4651.46|4653.86|4653.46|4653.86|4653.46|4651.86|4651.46|1446
1641915130000|2022-01-11 15:32:10|4654.11|4653.71|4654.86|4654.46|4655.36|4654.96|4653.86|4653.46|1193
1641915140000|2022-01-11 15:32:20|4655.11|4654.71|4653.61|4653.21|4656.36|4655.96|4653.61|4653.21|1488
1641915150000|2022-01-11 15:32:30|4653.36|4652.96|4654.61|4654.21|4654.73|4654.33|4652.86|4652.46|1102
1641915160000|2022-01-11 15:32:40|4654.36|4653.96|4654.36|4653.96|4655.11|4654.71|4653.61|4653.21|739
1641915170000|2022-01-11 15:32:50|4654.61|4654.21|4655.11|4654.71|4655.11|4654.71|4654.36|4653.96|671
1641915180000|2022-01-11 15:33:00|4655.36|4654.96|4655.61|4655.21|4655.86|4655.46|4654.86|4654.46|547
1641915190000|2022-01-11 15:33:10|4655.73|4655.33|4656.36|4655.96|4656.61|4656.21|4655.61|4655.21|556
1641915200000|2022-01-11 15:33:20|4657.11|4656.71|4656.86|4656.46|4657.36|4656.96|4656.36|4655.96|791
1641915210000|2022-01-11 15:33:30|4657.11|4656.71|4656.86|4656.46|4657.61|4657.21|4656.61|4656.21|831
1641915220000|2022-01-11 15:33:40|4657.36|4656.96|4656.61|4656.21|4658.11|4657.71|4656.23|4655.83|707
1641915230000|2022-01-11 15:33:50|4656.86|4656.46|4656.36|4655.96|4657.11|4656.71|4656.36|4655.96|592
1641915240000|2022-01-11 15:34:00|4655.98|4655.58|4655.36|4654.96|4656.11|4655.71|4654.86|4654.46|874
1641915250000|2022-01-11 15:34:10|4655.11|4654.71|4653.36|4652.96|4655.11|4654.71|4653.11|4652.71|779
1641915260000|2022-01-11 15:34:20|4653.11|4652.71|4652.86|4652.46|4653.61|4653.21|4652.36|4651.96|1064
1641915270000|2022-01-11 15:34:30|4652.98|4652.58|4652.36|4651.96|4653.36|4652.96|4652.36|4651.96|573
1641915280000|2022-01-11 15:34:40|4651.86|4651.46|4650.61|4650.21|4651.86|4651.46|4649.86|4649.46|2305
1641915290000|2022-01-11 15:34:50|4650.36|4649.96|4649.86|4649.46|4650.61|4650.21|4649.86|4649.46|678
1641915300000|2022-01-11 15:35:00|4650.11|4649.71|4649.61|4649.21|4650.86|4650.46|4648.36|4647.96|2885
1641915310000|2022-01-11 15:35:10|4649.36|4648.96|4650.11|4649.71|4650.11|4649.71|4649.11|4648.71|1007
1641915320000|2022-01-11 15:35:20|4650.36|4649.96|4649.61|4649.21|4650.61|4650.21|4648.86|4648.46|1034
1641915330000|2022-01-11 15:35:30|4649.36|4648.96|4649.86|4649.46|4649.86|4649.46|4648.61|4648.21|1493
1641915340000|2022-01-11 15:35:40|4649.61|4649.21|4649.86|4649.46|4650.36|4649.96|4649.36|4648.96|893
1641915350000|2022-01-11 15:35:50|4650.11|4649.71|4650.61|4650.21|4651.11|4650.71|4650.11|4649.71|491
1641915360000|2022-01-11 15:36:00|4650.86|4650.46|4652.36|4651.96|4652.36|4651.96|4649.86|4649.46|769
1641915370000|2022-01-11 15:36:10|4652.11|4651.71|4652.36|4651.96|4653.61|4653.21|4651.86|4651.46|1040
1641915380000|2022-01-11 15:36:20|4652.11|4651.71|4653.11|4652.71|4653.11|4652.71|4651.61|4651.21|807
1641915390000|2022-01-11 15:36:30|4652.86|4652.46|4652.11|4651.71|4652.86|4652.46|4652.11|4651.71|458
1641915400000|2022-01-11 15:36:40|4651.98|4651.58|4651.11|4650.71|4652.61|4652.21|4651.11|4650.71|563
1641915410000|2022-01-11 15:36:50|4650.86|4650.46|4650.86|4650.46|4651.36|4650.96|4650.86|4650.46|420
1641915420000|2022-01-11 15:37:00|4651.11|4650.71|4651.36|4650.96|4652.36|4651.96|4650.86|4650.46|566
1641915430000|2022-01-11 15:37:10|4651.11|4650.71|4650.36|4649.96|4651.36|4650.96|4649.86|4649.46|508
1641915440000|2022-01-11 15:37:20|4650.23|4649.83|4650.86|4650.46|4651.11|4650.71|4650.11|4649.71|519
1641915450000|2022-01-11 15:37:30|4650.61|4650.21|4650.11|4649.71|4650.61|4650.21|4648.86|4648.46|848
1641915460000|2022-01-11 15:37:40|4650.36|4649.96|4649.61|4649.21|4650.36|4649.96|4649.36|4648.96|299
1641915470000|2022-01-11 15:37:50|4649.11|4648.71|4649.11|4648.71|4649.61|4649.21|4648.61|4648.21|825
1641915480000|2022-01-11 15:38:00|4649.61|4649.21|4649.86|4649.46|4650.11|4649.71|4649.11|4648.71|513
1641915490000|2022-01-11 15:38:10|4650.11|4649.71|4650.61|4650.21|4651.11|4650.71|4650.11|4649.71|417
1641915500000|2022-01-11 15:38:20|4650.36|4649.96|4651.11|4650.71|4651.11|4650.71|4650.11|4649.71|362
1641915510000|2022-01-11 15:38:30|4650.86|4650.46|4652.11|4651.71|4652.11|4651.71|4650.11|4649.71|696
1641915520000|2022-01-11 15:38:40|4652.36|4651.96|4650.86|4650.46|4652.61|4652.21|4650.86|4650.46|435
1641915530000|2022-01-11 15:38:50|4651.11|4650.71|4651.86|4651.46|4652.36|4651.96|4651.11|4650.71|319
1641915540000|2022-01-11 15:39:00|4651.61|4651.21|4652.36|4651.96|4652.36|4651.96|4651.11|4650.71|387
1641915550000|2022-01-11 15:39:10|4652.61|4652.21|4651.61|4651.21|4652.61|4652.21|4651.36|4650.96|370
1641915560000|2022-01-11 15:39:20|4651.86|4651.46|4652.61|4652.21|4652.86|4652.46|4651.86|4651.46|438
1641915570000|2022-01-11 15:39:30|4652.86|4652.46|4652.86|4652.46|4653.86|4653.46|4652.86|4652.46|866
1641915580000|2022-01-11 15:39:40|4652.61|4652.21|4652.11|4651.71|4652.61|4652.21|4651.11|4650.71|536
1641915590000|2022-01-11 15:39:50|4651.86|4651.46|4651.36|4650.96|4652.11|4651.71|4650.86|4650.46|513
1641915600000|2022-01-11 15:40:00|4651.61|4651.21|4650.11|4649.71|4651.61|4651.21|4650.11|4649.71|455
1641915610000|2022-01-11 15:40:10|4649.86|4649.46|4650.61|4650.21|4650.61|4650.21|4649.36|4648.96|817
1641915620000|2022-01-11 15:40:20|4650.36|4649.96|4649.86|4649.46|4650.86|4650.46|4649.73|4649.33|537
1641915630000|2022-01-11 15:40:30|4650.11|4649.71|4650.86|4650.46|4651.36|4650.96|4649.86|4649.46|470
1641915640000|2022-01-11 15:40:40|4650.73|4650.33|4650.61|4650.21|4651.11|4650.71|4650.36|4649.96|422
1641915650000|2022-01-11 15:40:50|4650.36|4649.96|4649.36|4648.96|4650.36|4649.96|4649.36|4648.96|358
1641915660000|2022-01-11 15:41:00|4649.61|4649.21|4648.36|4647.96|4650.11|4649.71|4648.36|4647.96|1700
1641915670000|2022-01-11 15:41:10|4648.61|4648.21|4646.61|4646.21|4648.61|4648.21|4646.61|4646.21|2728
1641915680000|2022-01-11 15:41:20|4646.86|4646.46|4646.11|4645.71|4648.86|4648.46|4646.11|4645.71|1506
1641915690000|2022-01-11 15:41:30|4645.86|4645.46|4644.36|4643.96|4645.86|4645.46|4644.11|4643.71|1887
1641915700000|2022-01-11 15:41:40|4644.61|4644.21|4643.61|4643.21|4644.61|4644.21|4643.36|4642.96|758
1641915710000|2022-01-11 15:41:50|4643.86|4643.46|4644.86|4644.46|4644.86|4644.46|4643.86|4643.46|806
1641915720000|2022-01-11 15:42:00|4644.61|4644.21|4643.36|4642.96|4644.61|4644.21|4643.36|4642.96|888
1641915730000|2022-01-11 15:42:10|4643.11|4642.71|4642.61|4642.21|4643.11|4642.71|4642.61|4642.21|654
1641915740000|2022-01-11 15:42:20|4642.86|4642.46|4641.61|4641.21|4643.11|4642.71|4641.61|4641.21|845
1641915750000|2022-01-11 15:42:30|4642.11|4641.71|4642.86|4642.46|4643.36|4642.96|4641.86|4641.46|704
1641915760000|2022-01-11 15:42:40|4642.36|4641.96|4642.11|4641.71|4642.61|4642.21|4642.11|4641.71|552
1641915770000|2022-01-11 15:42:50|4642.36|4641.96|4642.11|4641.71|4642.86|4642.46|4641.61|4641.21|876
1641915780000|2022-01-11 15:43:00|4642.36|4641.96|4641.11|4640.71|4642.61|4642.21|4640.61|4640.21|1077
1641915790000|2022-01-11 15:43:10|4640.86|4640.46|4640.86|4640.46|4641.36|4640.96|4640.86|4640.46|540
1641915800000|2022-01-11 15:43:20|4641.11|4640.71|4641.11|4640.71|4641.36|4640.96|4640.61|4640.21|409
1641915810000|2022-01-11 15:43:30|4641.36|4640.96|4641.36|4640.96|4641.86|4641.46|4641.11|4640.71|538
1641915820000|2022-01-11 15:43:40|4641.61|4641.21|4641.11|4640.71|4641.86|4641.46|4640.86|4640.46|614
1641915830000|2022-01-11 15:43:50|4640.86|4640.46|4641.11|4640.71|4641.36|4640.96|4640.36|4639.96|1251
1641915840000|2022-01-11 15:44:00|4640.86|4640.46|4641.36|4640.96|4641.86|4641.46|4640.86|4640.46|752
1641915850000|2022-01-11 15:44:10|4641.61|4641.21|4641.61|4641.21|4641.61|4641.21|4641.11|4640.71|508
1641915860000|2022-01-11 15:44:20|4641.73|4641.33|4642.86|4642.46|4643.61|4643.21|4641.73|4641.33|984
1641915870000|2022-01-11 15:44:30|4643.11|4642.71|4643.36|4642.96|4643.61|4643.21|4642.86|4642.46|716
1641915880000|2022-01-11 15:44:40|4643.11|4642.71|4642.86|4642.46|4643.11|4642.71|4642.61|4642.21|361
1641915890000|2022-01-11 15:44:50|4642.61|4642.21|4642.11|4641.71|4642.61|4642.21|4642.11|4641.71|510
1641915900000|2022-01-11 15:45:00|4641.86|4641.46|4641.61|4641.21|4641.86|4641.46|4640.61|4640.21|1573
1641915910000|2022-01-11 15:45:10|4641.36|4640.96|4642.86|4642.46|4642.86|4642.46|4640.86|4640.46|1121
1641915920000|2022-01-11 15:45:20|4643.11|4642.71|4643.86|4643.46|4645.11|4644.71|4642.86|4642.46|1971
1641915930000|2022-01-11 15:45:30|4644.61|4644.21|4648.86|4648.46|4649.86|4649.46|4644.61|4644.21|3275
1641915940000|2022-01-11 15:45:40|4648.61|4648.21|4651.11|4650.71|4651.11|4650.71|4648.61|4648.21|2322
1641915950000|2022-01-11 15:45:50|4650.86|4650.46|4648.86|4648.46|4650.86|4650.46|4648.11|4647.71|1657
1641915960000|2022-01-11 15:46:00|4648.61|4648.21|4646.86|4646.46|4648.86|4648.46|4645.61|4645.21|2060
1641915970000|2022-01-11 15:46:10|4647.11|4646.71|4647.61|4647.21|4648.61|4648.21|4646.86|4646.46|1386
1641915980000|2022-01-11 15:46:20|4647.86|4647.46|4647.11|4646.71|4649.11|4648.71|4647.11|4646.71|863
1641915990000|2022-01-11 15:46:30|4646.61|4646.21|4646.36|4645.96|4647.11|4646.71|4646.36|4645.96|784
1641916000000|2022-01-11 15:46:40|4646.61|4646.21|4647.73|4647.33|4648.36|4647.96|4646.36|4645.96|713
1641916010000|2022-01-11 15:46:50|4647.86|4647.46|4647.36|4646.96|4647.86|4647.46|4646.86|4646.46|608
1641916020000|2022-01-11 15:47:00|4647.61|4647.21|4648.11|4647.71|4648.61|4648.21|4647.11|4646.71|674
1641916030000|2022-01-11 15:47:10|4647.61|4647.21|4646.61|4646.21|4648.11|4647.71|4646.61|4646.21|848
1641916040000|2022-01-11 15:47:20|4646.36|4645.96|4646.11|4645.71|4646.36|4645.96|4644.86|4644.46|1155
1641916050000|2022-01-11 15:47:30|4646.36|4645.96|4647.36|4646.96|4647.36|4646.96|4646.11|4645.71|643
1641916060000|2022-01-11 15:47:40|4647.11|4646.71|4649.36|4648.96|4649.86|4649.46|4647.11|4646.71|1061
1641916070000|2022-01-11 15:47:50|4648.86|4648.46|4647.61|4647.21|4649.36|4648.96|4647.11|4646.71|982
1641916080000|2022-01-11 15:48:00|4647.86|4647.46|4648.86|4648.46|4649.48|4649.08|4647.86|4647.46|1086
1641916090000|2022-01-11 15:48:10|4648.61|4648.21|4648.61|4648.21|4649.36|4648.96|4648.61|4648.21|580
1641916100000|2022-01-11 15:48:20|4648.86|4648.46|4648.61|4648.21|4649.86|4649.46|4648.11|4647.71|1037
1641916110000|2022-01-11 15:48:30|4648.86|4648.46|4648.61|4648.21|4649.61|4649.21|4648.36|4647.96|727
1641916120000|2022-01-11 15:48:40|4648.86|4648.46|4647.36|4646.96|4648.86|4648.46|4647.36|4646.96|405
1641916130000|2022-01-11 15:48:50|4647.11|4646.71|4646.86|4646.46|4647.86|4647.46|4646.36|4645.96|988
1641916140000|2022-01-11 15:49:00|4647.11|4646.71|4646.61|4646.21|4647.11|4646.71|4645.61|4645.21|600
1641916150000|2022-01-11 15:49:10|4646.86|4646.46|4646.98|4646.58|4647.36|4646.96|4646.61|4646.21|773
1641916160000|2022-01-11 15:49:20|4647.11|4646.71|4646.36|4645.96|4647.11|4646.71|4645.36|4644.96|598
1641916170000|2022-01-11 15:49:30|4646.61|4646.21|4645.86|4645.46|4646.61|4646.21|4645.61|4645.21|539
1641916180000|2022-01-11 15:49:40|4645.61|4645.21|4644.11|4643.71|4645.61|4645.21|4642.61|4642.21|1343
1641916190000|2022-01-11 15:49:50|4644.36|4643.96|4644.36|4643.96|4645.11|4644.71|4643.86|4643.46|529
1641916200000|2022-01-11 15:50:00|4644.11|4643.71|4643.11|4642.71|4644.11|4643.71|4642.23|4641.83|896
1641916210000|2022-01-11 15:50:10|4642.86|4642.46|4641.36|4640.96|4643.36|4642.96|4641.36|4640.96|995
1641916220000|2022-01-11 15:50:20|4641.11|4640.71|4641.36|4640.96|4642.11|4641.71|4640.86|4640.46|773
1641916230000|2022-01-11 15:50:30|4641.23|4640.83|4642.11|4641.71|4642.36|4641.96|4641.11|4640.71|563
1641916240000|2022-01-11 15:50:40|4641.86|4641.46|4642.61|4642.21|4643.86|4643.46|4641.86|4641.46|779
1641916250000|2022-01-11 15:50:50|4642.11|4641.71|4642.36|4641.96|4643.11|4642.71|4642.11|4641.71|594
1641916260000|2022-01-11 15:51:00|4642.48|4642.08|4643.36|4642.96|4643.48|4643.08|4641.86|4641.46|361
1641916270000|2022-01-11 15:51:10|4643.48|4643.08|4642.61|4642.21|4643.98|4643.58|4642.61|4642.21|415
1641916280000|2022-01-11 15:51:20|4642.36|4641.96|4642.36|4641.96|4642.36|4641.96|4640.86|4640.46|866
1641916290000|2022-01-11 15:51:30|4642.11|4641.71|4642.11|4641.71|4642.61|4642.21|4641.36|4640.96|451
1641916300000|2022-01-11 15:51:40|4642.36|4641.96|4643.11|4642.71|4643.11|4642.71|4642.36|4641.96|350
1641916310000|2022-01-11 15:51:50|4643.36|4642.96|4644.36|4643.96|4644.61|4644.21|4643.36|4642.96|551
1641916320000|2022-01-11 15:52:00|4644.61|4644.21|4645.11|4644.71|4645.36|4644.96|4644.36|4643.96|559
1641916330000|2022-01-11 15:52:10|4645.36|4644.96|4643.86|4643.46|4645.36|4644.96|4643.36|4642.96|412
1641916340000|2022-01-11 15:52:20|4643.61|4643.21|4645.11|4644.71|4645.36|4644.96|4643.61|4643.21|352
1641916350000|2022-01-11 15:52:30|4644.86|4644.46|4644.86|4644.46|4645.61|4645.21|4644.61|4644.21|383
1641916360000|2022-01-11 15:52:40|4644.61|4644.21|4644.61|4644.21|4645.36|4644.96|4644.36|4643.96|417
1641916370000|2022-01-11 15:52:50|4644.86|4644.46|4643.61|4643.21|4645.11|4644.71|4643.61|4643.21|378
1641916380000|2022-01-11 15:53:00|4643.36|4642.96|4644.86|4644.46|4644.86|4644.46|4643.36|4642.96|389
1641916390000|2022-01-11 15:53:10|4645.11|4644.71|4645.36|4644.96|4645.36|4644.96|4644.61|4644.21|500
1641916400000|2022-01-11 15:53:20|4645.61|4645.21|4645.61|4645.21|4646.11|4645.71|4644.61|4644.21|467
1641916410000|2022-01-11 15:53:30|4646.11|4645.71|4645.61|4645.21|4646.11|4645.71|4645.36|4644.96|419
1641916420000|2022-01-11 15:53:40|4645.86|4645.46|4645.36|4644.96|4645.86|4645.46|4645.11|4644.71|335
1641916430000|2022-01-11 15:53:50|4645.11|4644.71|4646.11|4645.71|4646.11|4645.71|4644.61|4644.21|444
1641916440000|2022-01-11 15:54:00|4646.86|4646.46|4647.61|4647.21|4647.86|4647.46|4646.86|4646.46|1017
1641916450000|2022-01-11 15:54:10|4647.86|4647.46|4646.61|4646.21|4647.86|4647.46|4646.61|4646.21|578
1641916460000|2022-01-11 15:54:20|4646.36|4645.96|4645.36|4644.96|4646.36|4645.96|4645.36|4644.96|502
1641916470000|2022-01-11 15:54:30|4645.11|4644.71|4645.86|4645.46|4646.36|4645.96|4645.11|4644.71|390
1641916480000|2022-01-11 15:54:40|4645.61|4645.21|4645.86|4645.46|4646.11|4645.71|4645.36|4644.96|450
1641916490000|2022-01-11 15:54:50|4646.11|4645.71|4647.11|4646.71|4647.36|4646.96|4645.86|4645.46|410
1641916500000|2022-01-11 15:55:00|4646.86|4646.46|4648.61|4648.21|4649.36|4648.96|4646.86|4646.46|1005
1641916510000|2022-01-11 15:55:10|4648.86|4648.46|4649.11|4648.71|4649.36|4648.96|4647.61|4647.21|699
1641916520000|2022-01-11 15:55:20|4649.36|4648.96|4649.11|4648.71|4649.86|4649.46|4648.36|4647.96|472
1641916530000|2022-01-11 15:55:30|4648.86|4648.46|4649.36|4648.96|4649.86|4649.46|4648.86|4648.46|446
1641916540000|2022-01-11 15:55:40|4649.11|4648.71|4648.86|4648.46|4649.61|4649.21|4648.61|4648.21|397
1641916550000|2022-01-11 15:55:50|4649.11|4648.71|4649.11|4648.71|4649.36|4648.96|4648.86|4648.46|481
1641916560000|2022-01-11 15:56:00|4648.86|4648.46|4647.61|4647.21|4648.86|4648.46|4647.23|4646.83|531
1641916570000|2022-01-11 15:56:10|4647.36|4646.96|4646.11|4645.71|4647.36|4646.96|4645.36|4644.96|741
1641916580000|2022-01-11 15:56:20|4646.36|4645.96|4645.86|4645.46|4646.36|4645.96|4645.36|4644.96|638
1641916590000|2022-01-11 15:56:30|4646.11|4645.71|4646.11|4645.71|4646.61|4646.21|4645.86|4645.46|347
1641916600000|2022-01-11 15:56:40|4646.86|4646.46|4646.61|4646.21|4647.61|4647.21|4646.11|4645.71|592
1641916610000|2022-01-11 15:56:50|4646.36|4645.96|4646.36|4645.96|4647.36|4646.96|4645.86|4645.46|711
1641916620000|2022-01-11 15:57:00|4646.61|4646.21|4646.61|4646.21|4647.36|4646.96|4645.86|4645.46|724
1641916630000|2022-01-11 15:57:10|4646.86|4646.46|4646.36|4645.96|4646.86|4646.46|4645.86|4645.46|444
1641916640000|2022-01-11 15:57:20|4646.61|4646.21|4647.86|4647.46|4647.86|4647.46|4645.61|4645.21|601
1641916650000|2022-01-11 15:57:30|4647.61|4647.21|4646.61|4646.21|4648.11|4647.71|4646.61|4646.21|592
1641916660000|2022-01-11 15:57:40|4646.86|4646.46|4646.86|4646.46|4647.11|4646.71|4646.36|4645.96|392
1641916670000|2022-01-11 15:57:50|4647.11|4646.71|4646.36|4645.96|4647.11|4646.71|4645.36|4644.96|616
1641916680000|2022-01-11 15:58:00|4646.11|4645.71|4645.86|4645.46|4646.11|4645.71|4645.11|4644.71|462
1641916690000|2022-01-11 15:58:10|4646.11|4645.71|4646.61|4646.21|4647.36|4646.96|4646.11|4645.71|564
1641916700000|2022-01-11 15:58:20|4646.86|4646.46|4650.11|4649.71|4650.11|4649.71|4646.86|4646.46|815
1641916710000|2022-01-11 15:58:30|4650.36|4649.96|4651.61|4651.21|4652.36|4651.96|4650.36|4649.96|1306
1641916720000|2022-01-11 15:58:40|4651.36|4650.96|4650.86|4650.46|4652.61|4652.21|4650.86|4650.46|1379
1641916730000|2022-01-11 15:58:50|4651.11|4650.71|4650.11|4649.71|4651.11|4650.71|4650.11|4649.71|560
1641916740000|2022-01-11 15:59:00|4649.86|4649.46|4650.36|4649.96|4650.36|4649.96|4648.61|4648.21|723
1641916750000|2022-01-11 15:59:10|4650.86|4650.46|4651.36|4650.96|4651.61|4651.21|4650.36|4649.96|576
1641916760000|2022-01-11 15:59:20|4651.11|4650.71|4651.11|4650.71|4652.11|4651.71|4650.61|4650.21|571
1641916770000|2022-01-11 15:59:30|4651.36|4650.96|4650.36|4649.96|4651.36|4650.96|4650.11|4649.71|590
1641916780000|2022-01-11 15:59:40|4650.23|4649.83|4650.36|4649.96|4650.61|4650.21|4650.11|4649.71|481
1641916790000|2022-01-11 15:59:50|4650.86|4650.46|4651.11|4650.71|4651.11|4650.71|4650.11|4649.71|478
1641916800000|2022-01-11 16:00:00|4650.86|4650.46|4651.86|4651.46|4653.61|4653.21|4650.86|4650.46|1644
1641916810000|2022-01-11 16:00:10|4652.11|4651.71|4651.11|4650.71|4652.61|4652.21|4650.61|4650.21|912
1641916820000|2022-01-11 16:00:20|4650.86|4650.46|4650.61|4650.21|4651.61|4651.21|4650.36|4649.96|645
1641916830000|2022-01-11 16:00:30|4650.36|4649.96|4650.36|4649.96|4650.86|4650.46|4650.11|4649.71|434
1641916840000|2022-01-11 16:00:40|4650.61|4650.21|4651.61|4651.21|4651.86|4651.46|4650.36|4649.96|503
1641916850000|2022-01-11 16:00:50|4651.86|4651.46|4652.86|4652.46|4653.11|4652.71|4651.36|4650.96|606
1641916860000|2022-01-11 16:01:00|4652.61|4652.21|4654.36|4653.96|4654.86|4654.46|4652.61|4652.21|817
1641916870000|2022-01-11 16:01:10|4653.36|4652.96|4652.86|4652.46|4653.61|4653.21|4652.48|4652.08|1091
1641916880000|2022-01-11 16:01:20|4652.61|4652.21|4652.36|4651.96|4653.11|4652.71|4652.36|4651.96|533
1641916890000|2022-01-11 16:01:30|4652.61|4652.21|4652.36|4651.96|4653.11|4652.71|4652.11|4651.71|506
1641916900000|2022-01-11 16:01:40|4652.11|4651.71|4653.11|4652.71|4653.36|4652.96|4652.11|4651.71|441
1641916910000|2022-01-11 16:01:50|4653.36|4652.96|4653.11|4652.71|4653.36|4652.96|4652.86|4652.46|365
1641916920000|2022-01-11 16:02:00|4652.86|4652.46|4655.11|4654.71|4655.36|4654.96|4652.86|4652.46|905
1641916930000|2022-01-11 16:02:10|4654.86|4654.46|4653.36|4652.96|4655.11|4654.71|4653.36|4652.96|921
1641916940000|2022-01-11 16:02:20|4653.61|4653.21|4653.86|4653.46|4653.86|4653.46|4652.86|4652.46|457
1641916950000|2022-01-11 16:02:30|4653.98|4653.58|4654.11|4653.71|4654.86|4654.46|4653.86|4653.46|568
1641916960000|2022-01-11 16:02:40|4653.86|4653.46|4655.11|4654.71|4655.11|4654.71|4653.61|4653.21|499
1641916970000|2022-01-11 16:02:50|4655.36|4654.96|4655.36|4654.96|4655.36|4654.96|4654.86|4654.46|367
1641916980000|2022-01-11 16:03:00|4654.86|4654.46|4655.61|4655.21|4656.61|4656.21|4654.86|4654.46|1209
1641916990000|2022-01-11 16:03:10|4655.86|4655.46|4657.61|4657.21|4657.61|4657.21|4655.61|4655.21|878
1641917000000|2022-01-11 16:03:20|4657.86|4657.46|4657.86|4657.46|4658.61|4658.21|4657.61|4657.21|1182
1641917010000|2022-01-11 16:03:30|4658.11|4657.71|4658.11|4657.71|4658.61|4658.21|4657.86|4657.46|643
1641917020000|2022-01-11 16:03:40|4658.36|4657.96|4659.36|4658.96|4659.36|4658.96|4657.86|4657.46|756
1641917030000|2022-01-11 16:03:50|4659.61|4659.21|4660.61|4660.21|4660.61|4660.21|4659.61|4659.21|1051
1641917040000|2022-01-11 16:04:00|4660.36|4659.96|4660.86|4660.46|4661.11|4660.71|4660.11|4659.71|860
1641917050000|2022-01-11 16:04:10|4661.11|4660.71|4662.11|4661.71|4662.86|4662.46|4661.11|4660.71|1221
1641917060000|2022-01-11 16:04:20|4662.86|4662.46|4663.61|4663.21|4664.11|4663.71|4662.86|4662.46|1909
1641917070000|2022-01-11 16:04:30|4663.86|4663.46|4660.36|4659.96|4663.86|4663.46|4659.36|4658.96|5929
1641917080000|2022-01-11 16:04:40|4660.61|4660.21|4660.86|4660.46|4661.11|4660.71|4659.61|4659.21|1735
1641917090000|2022-01-11 16:04:50|4661.11|4660.71|4660.86|4660.46|4661.11|4660.71|4660.61|4660.21|895
1641917100000|2022-01-11 16:05:00|4660.61|4660.21|4661.61|4661.21|4662.11|4661.71|4660.36|4659.96|710
1641917110000|2022-01-11 16:05:10|4661.36|4660.96|4660.61|4660.21|4661.36|4660.96|4660.61|4660.21|573
1641917120000|2022-01-11 16:05:20|4660.86|4660.46|4661.61|4661.21|4661.61|4661.21|4660.11|4659.71|356
1641917130000|2022-01-11 16:05:30|4661.86|4661.46|4662.61|4662.21|4663.36|4662.96|4661.86|4661.46|822
1641917140000|2022-01-11 16:05:40|4662.36|4661.96|4663.11|4662.71|4663.11|4662.71|4662.11|4661.71|471
1641917150000|2022-01-11 16:05:50|4663.36|4662.96|4663.11|4662.71|4664.11|4663.71|4662.86|4662.46|779
1641917160000|2022-01-11 16:06:00|4663.23|4662.83|4663.11|4662.71|4663.61|4663.21|4662.86|4662.46|737
1641917170000|2022-01-11 16:06:10|4663.36|4662.96|4663.11|4662.71|4663.36|4662.96|4662.86|4662.46|608
1641917180000|2022-01-11 16:06:20|4663.61|4663.21|4664.11|4663.71|4664.11|4663.71|4663.36|4662.96|638
1641917190000|2022-01-11 16:06:30|4665.11|4664.71|4665.86|4665.46|4666.11|4665.71|4664.86|4664.46|2218
1641917200000|2022-01-11 16:06:40|4666.11|4665.71|4665.36|4664.96|4666.11|4665.71|4665.36|4664.96|711
1641917210000|2022-01-11 16:06:50|4665.61|4665.21|4665.86|4665.46|4666.11|4665.71|4665.61|4665.21|617
1641917220000|2022-01-11 16:07:00|4666.11|4665.71|4665.86|4665.46|4666.36|4665.96|4665.61|4665.21|714
1641917230000|2022-01-11 16:07:10|4665.61|4665.21|4664.36|4663.96|4665.86|4665.46|4664.36|4663.96|532
1641917240000|2022-01-11 16:07:20|4664.61|4664.21|4664.61|4664.21|4664.86|4664.46|4664.36|4663.96|436
1641917250000|2022-01-11 16:07:30|4664.36|4663.96|4664.36|4663.96|4664.36|4663.96|4663.86|4663.46|461
1641917260000|2022-01-11 16:07:40|4664.11|4663.71|4663.36|4662.96|4664.11|4663.71|4663.36|4662.96|501
1641917270000|2022-01-11 16:07:50|4663.61|4663.21|4663.36|4662.96|4663.61|4663.21|4663.11|4662.71|247
1641917280000|2022-01-11 16:08:00|4663.11|4662.71|4663.11|4662.71|4663.86|4663.46|4663.11|4662.71|614
1641917290000|2022-01-11 16:08:10|4663.36|4662.96|4663.11|4662.71|4663.61|4663.21|4663.11|4662.71|421
1641917300000|2022-01-11 16:08:20|4663.36|4662.96|4663.36|4662.96|4663.61|4663.21|4663.11|4662.71|302
1641917310000|2022-01-11 16:08:30|4663.11|4662.71|4663.36|4662.96|4663.36|4662.96|4662.61|4662.21|567
1641917320000|2022-01-11 16:08:40|4663.61|4663.21|4663.86|4663.46|4664.61|4664.21|4663.61|4663.21|609
1641917330000|2022-01-11 16:08:50|4663.61|4663.21|4662.86|4662.46|4663.61|4663.21|4662.36|4661.96|779
1641917340000|2022-01-11 16:09:00|4663.11|4662.71|4663.86|4663.46|4664.11|4663.71|4663.11|4662.71|577
1641917350000|2022-01-11 16:09:10|4664.11|4663.71|4663.23|4662.83|4664.11|4663.71|4663.23|4662.83|389
1641917360000|2022-01-11 16:09:20|4663.36|4662.96|4664.11|4663.71|4664.11|4663.71|4662.86|4662.46|390
1641917370000|2022-01-11 16:09:30|4664.36|4663.96|4662.61|4662.21|4664.61|4664.21|4662.61|4662.21|581
1641917380000|2022-01-11 16:09:40|4662.11|4661.71|4660.36|4659.96|4662.36|4661.96|4660.11|4659.71|1110
1641917390000|2022-01-11 16:09:50|4660.61|4660.21|4660.61|4660.21|4661.11|4660.71|4659.11|4658.71|1994
1641917400000|2022-01-11 16:10:00|4660.86|4660.46|4663.61|4663.21|4663.73|4663.33|4660.86|4660.46|756
1641917410000|2022-01-11 16:10:10|4663.86|4663.46|4664.11|4663.71|4664.36|4663.96|4663.61|4663.21|385
1641917420000|2022-01-11 16:10:20|4664.36|4663.96|4663.11|4662.71|4664.36|4663.96|4663.11|4662.71|448
1641917430000|2022-01-11 16:10:30|4663.36|4662.96|4664.11|4663.71|4664.11|4663.71|4663.36|4662.96|602
1641917440000|2022-01-11 16:10:40|4663.86|4663.46|4662.86|4662.46|4664.11|4663.71|4662.61|4662.21|1283
1641917450000|2022-01-11 16:10:50|4662.61|4662.21|4664.11|4663.71|4664.11|4663.71|4662.36|4661.96|710
1641917460000|2022-01-11 16:11:00|4663.86|4663.46|4663.11|4662.71|4663.86|4663.46|4663.11|4662.71|309
1641917470000|2022-01-11 16:11:10|4663.36|4662.96|4664.11|4663.71|4665.86|4665.46|4663.36|4662.96|2133
1641917480000|2022-01-11 16:11:20|4663.86|4663.46|4664.11|4663.71|4664.36|4663.96|4663.61|4663.21|311
1641917490000|2022-01-11 16:11:30|4664.36|4663.96|4664.61|4664.21|4664.61|4664.21|4663.61|4663.21|490
1641917500000|2022-01-11 16:11:40|4664.86|4664.46|4664.11|4663.71|4665.11|4664.71|4664.11|4663.71|820
1641917510000|2022-01-11 16:11:50|4663.86|4663.46|4663.86|4663.46|4664.36|4663.96|4663.36|4662.96|580
1641917520000|2022-01-11 16:12:00|4663.98|4663.58|4664.61|4664.21|4665.36|4664.96|4663.98|4663.58|924
1641917530000|2022-01-11 16:12:10|4664.86|4664.46|4667.36|4666.96|4667.48|4667.08|4664.86|4664.46|2127
1641917540000|2022-01-11 16:12:20|4667.61|4667.21|4667.86|4667.46|4668.36|4667.96|4667.36|4666.96|1731
1641917550000|2022-01-11 16:12:30|4668.11|4667.71|4669.11|4668.71|4669.61|4669.21|4667.86|4667.46|959
1641917560000|2022-01-11 16:12:40|4668.86|4668.46|4668.86|4668.46|4669.11|4668.71|4668.36|4667.96|925
1641917570000|2022-01-11 16:12:50|4668.61|4668.21|4668.36|4667.96|4668.86|4668.46|4667.86|4667.46|1005
1641917580000|2022-01-11 16:13:00|4669.11|4668.71|4669.11|4668.71|4669.36|4668.96|4667.61|4667.21|1355
1641917590000|2022-01-11 16:13:10|4668.86|4668.46|4669.36|4668.96|4669.61|4669.21|4668.61|4668.21|2009
1641917600000|2022-01-11 16:13:20|4669.61|4669.21|4669.36|4668.96|4669.61|4669.21|4668.36|4667.96|1356
1641917610000|2022-01-11 16:13:30|4669.61|4669.21|4671.36|4670.96|4671.61|4671.21|4669.61|4669.21|1475
1641917620000|2022-01-11 16:13:40|4671.61|4671.21|4672.23|4671.83|4672.36|4671.96|4671.61|4671.21|1182
1641917630000|2022-01-11 16:13:50|4672.11|4671.71|4670.86|4670.46|4672.11|4671.71|4670.36|4669.96|2758
1641917640000|2022-01-11 16:14:00|4671.11|4670.71|4670.61|4670.21|4672.36|4671.96|4670.36|4669.96|1457
1641917650000|2022-01-11 16:14:10|4670.36|4669.96|4669.61|4669.21|4670.36|4669.96|4669.61|4669.21|1022
1641917660000|2022-01-11 16:14:20|4670.11|4669.71|4670.36|4669.96|4670.61|4670.21|4669.86|4669.46|532
1641917670000|2022-01-11 16:14:30|4669.86|4669.46|4670.61|4670.21|4671.36|4670.96|4669.86|4669.46|616
1641917680000|2022-01-11 16:14:40|4670.36|4669.96|4669.86|4669.46|4670.36|4669.96|4669.11|4668.71|1007
1641917690000|2022-01-11 16:14:50|4669.61|4669.21|4671.36|4670.96|4671.36|4670.96|4669.61|4669.21|1948
1641917700000|2022-01-11 16:15:00|4671.11|4670.71|4670.11|4669.71|4671.86|4671.46|4669.86|4669.46|594
1641917710000|2022-01-11 16:15:10|4669.86|4669.46|4673.61|4673.21|4673.61|4673.21|4669.86|4669.46|2452
1641917720000|2022-01-11 16:15:20|4673.11|4672.71|4675.36|4674.96|4675.61|4675.21|4673.11|4672.71|1998
1641917730000|2022-01-11 16:15:30|4675.61|4675.21|4675.36|4674.96|4675.86|4675.46|4675.11|4674.71|1048
1641917740000|2022-01-11 16:15:40|4675.61|4675.21|4677.11|4676.71|4677.36|4676.96|4675.61|4675.21|1491
1641917750000|2022-01-11 16:15:50|4677.36|4676.96|4677.61|4677.21|4677.86|4677.46|4676.86|4676.46|1105
1641917760000|2022-01-11 16:16:00|4677.36|4676.96|4677.36|4676.96|4678.86|4678.46|4677.11|4676.71|1292
1641917770000|2022-01-11 16:16:10|4677.11|4676.71|4678.36|4677.96|4678.61|4678.21|4677.11|4676.71|1011
1641917780000|2022-01-11 16:16:20|4678.61|4678.21|4678.11|4677.71|4678.86|4678.46|4677.36|4676.96|859
1641917790000|2022-01-11 16:16:30|4677.86|4677.46|4674.61|4674.21|4677.86|4677.46|4674.11|4673.71|3137
1641917800000|2022-01-11 16:16:40|4674.36|4673.96|4675.11|4674.71|4675.11|4674.71|4673.86|4673.46|1169
1641917810000|2022-01-11 16:16:50|4675.23|4674.83|4675.61|4675.21|4675.61|4675.21|4674.86|4674.46|672
1641917820000|2022-01-11 16:17:00|4675.36|4674.96|4675.86|4675.46|4676.11|4675.71|4674.86|4674.46|753
1641917830000|2022-01-11 16:17:10|4676.11|4675.71|4676.86|4676.46|4677.11|4676.71|4675.86|4675.46|833
1641917840000|2022-01-11 16:17:20|4676.61|4676.21|4678.61|4678.21|4678.61|4678.21|4676.36|4675.96|812
1641917850000|2022-01-11 16:17:30|4678.36|4677.96|4678.36|4677.96|4678.86|4678.46|4677.86|4677.46|866
1641917860000|2022-01-11 16:17:40|4678.11|4677.71|4679.36|4678.96|4679.36|4678.96|4678.11|4677.71|711
1641917870000|2022-01-11 16:17:50|4679.61|4679.21|4679.61|4679.21|4680.11|4679.71|4679.36|4678.96|770
1641917880000|2022-01-11 16:18:00|4679.86|4679.46|4679.86|4679.46|4680.11|4679.71|4679.36|4678.96|634
1641917890000|2022-01-11 16:18:10|4679.73|4679.33|4679.11|4678.71|4679.73|4679.33|4678.61|4678.21|614
1641917900000|2022-01-11 16:18:20|4679.36|4678.96|4680.11|4679.71|4680.11|4679.71|4679.11|4678.71|539
1641917910000|2022-01-11 16:18:30|4680.36|4679.96|4680.36|4679.96|4681.36|4680.96|4680.11|4679.71|991
1641917920000|2022-01-11 16:18:40|4680.11|4679.71|4680.48|4680.08|4680.86|4680.46|4680.11|4679.71|695
1641917930000|2022-01-11 16:18:50|4680.36|4679.96|4681.86|4681.46|4681.86|4681.46|4680.36|4679.96|515
1641917940000|2022-01-11 16:19:00|4682.11|4681.71|4681.61|4681.21|4682.61|4682.21|4681.36|4680.96|738
1641917950000|2022-01-11 16:19:10|4681.36|4680.96|4681.36|4680.96|4682.11|4681.71|4681.11|4680.71|615
1641917960000|2022-01-11 16:19:20|4681.11|4680.71|4680.11|4679.71|4681.61|4681.21|4680.11|4679.71|599
1641917970000|2022-01-11 16:19:30|4679.86|4679.46|4680.86|4680.46|4680.98|4680.58|4679.61|4679.21|593
1641917980000|2022-01-11 16:19:40|4681.11|4680.71|4681.11|4680.71|4681.36|4680.96|4680.86|4680.46|391
1641917990000|2022-01-11 16:19:50|4681.36|4680.96|4680.61|4680.21|4681.61|4681.21|4680.61|4680.21|459
1641918000000|2022-01-11 16:20:00|4680.73|4680.33|4679.86|4679.46|4681.86|4681.46|4679.86|4679.46|1036
1641918010000|2022-01-11 16:20:10|4679.61|4679.21|4678.36|4677.96|4679.61|4679.21|4677.61|4677.21|1612
1641918020000|2022-01-11 16:20:20|4678.61|4678.21|4676.61|4676.21|4679.11|4678.71|4676.11|4675.71|1650
1641918030000|2022-01-11 16:20:30|4676.36|4675.96|4676.11|4675.71|4677.11|4676.71|4675.36|4674.96|1489
1641918040000|2022-01-11 16:20:40|4675.86|4675.46|4677.11|4676.71|4677.36|4676.96|4675.11|4674.71|1409
1641918050000|2022-01-11 16:20:50|4676.86|4676.46|4677.11|4676.71|4677.36|4676.96|4676.61|4676.21|906
1641918060000|2022-01-11 16:21:00|4677.36|4676.96|4676.86|4676.46|4677.36|4676.96|4676.11|4675.71|1360
1641918070000|2022-01-11 16:21:10|4677.11|4676.71|4676.61|4676.21|4677.11|4676.71|4675.86|4675.46|649
1641918080000|2022-01-11 16:21:20|4676.86|4676.46|4677.61|4677.21|4678.11|4677.71|4676.86|4676.46|773
1641918090000|2022-01-11 16:21:30|4677.86|4677.46|4679.86|4679.46|4680.11|4679.71|4677.86|4677.46|808
1641918100000|2022-01-11 16:21:40|4679.61|4679.21|4681.61|4681.21|4681.61|4681.21|4679.61|4679.21|1231
1641918110000|2022-01-11 16:21:50|4682.11|4681.71|4682.11|4681.71|4682.86|4682.46|4681.86|4681.46|1150
1641918120000|2022-01-11 16:22:00|4682.36|4681.96|4682.86|4682.46|4683.11|4682.71|4682.36|4681.96|851
1641918130000|2022-01-11 16:22:10|4682.61|4682.21|4680.86|4680.46|4683.36|4682.96|4680.86|4680.46|660
1641918140000|2022-01-11 16:22:20|4680.61|4680.21|4681.86|4681.46|4681.86|4681.46|4680.61|4680.21|601
1641918150000|2022-01-11 16:22:30|4681.61|4681.21|4683.11|4682.71|4683.11|4682.71|4681.36|4680.96|570
1641918160000|2022-01-11 16:22:40|4683.36|4682.96|4683.61|4683.21|4684.11|4683.71|4683.11|4682.71|1452
1641918170000|2022-01-11 16:22:50|4683.11|4682.71|4682.11|4681.71|4683.11|4682.71|4681.86|4681.46|612
1641918180000|2022-01-11 16:23:00|4681.86|4681.46|4682.61|4682.21|4682.86|4682.46|4681.61|4681.21|595
1641918190000|2022-01-11 16:23:10|4682.86|4682.46|4683.61|4683.21|4683.61|4683.21|4682.61|4682.21|459
1641918200000|2022-01-11 16:23:20|4683.36|4682.96|4681.86|4681.46|4683.61|4683.21|4681.61|4681.21|507
1641918210000|2022-01-11 16:23:30|4682.11|4681.71|4681.11|4680.71|4682.61|4682.21|4681.11|4680.71|390
1641918220000|2022-01-11 16:23:40|4680.86|4680.46|4680.86|4680.46|4681.11|4680.71|4680.11|4679.71|918
1641918230000|2022-01-11 16:23:50|4680.61|4680.21|4679.61|4679.21|4681.11|4680.71|4679.61|4679.21|564
1641918240000|2022-01-11 16:24:00|4679.73|4679.33|4680.11|4679.71|4680.36|4679.96|4679.61|4679.21|860
1641918250000|2022-01-11 16:24:10|4680.23|4679.83|4680.61|4680.21|4680.86|4680.46|4679.86|4679.46|522
1641918260000|2022-01-11 16:24:20|4680.36|4679.96|4678.61|4678.21|4680.36|4679.96|4678.36|4677.96|638
1641918270000|2022-01-11 16:24:30|4678.86|4678.46|4678.61|4678.21|4678.86|4678.46|4678.36|4677.96|372
1641918280000|2022-01-11 16:24:40|4678.86|4678.46|4679.61|4679.21|4680.11|4679.71|4678.86|4678.46|568
1641918290000|2022-01-11 16:24:50|4679.36|4678.96|4679.61|4679.21|4680.11|4679.71|4679.36|4678.96|674
1641918300000|2022-01-11 16:25:00|4679.11|4678.71|4680.36|4679.96|4680.61|4680.21|4679.11|4678.71|847
1641918310000|2022-01-11 16:25:10|4680.61|4680.21|4680.86|4680.46|4680.86|4680.46|4679.36|4678.96|908
1641918320000|2022-01-11 16:25:20|4680.61|4680.21|4681.61|4681.21|4681.61|4681.21|4680.11|4679.71|459
1641918330000|2022-01-11 16:25:30|4681.73|4681.33|4680.61|4680.21|4682.11|4681.71|4680.61|4680.21|573
1641918340000|2022-01-11 16:25:40|4680.36|4679.96|4681.11|4680.71|4681.11|4680.71|4679.86|4679.46|376
1641918350000|2022-01-11 16:25:50|4681.36|4680.96|4681.36|4680.96|4681.61|4681.21|4680.86|4680.46|207
1641918360000|2022-01-11 16:26:00|4680.86|4680.46|4680.36|4679.96|4681.11|4680.71|4679.61|4679.21|561
1641918370000|2022-01-11 16:26:10|4680.61|4680.21|4678.86|4678.46|4680.61|4680.21|4678.86|4678.46|387
1641918380000|2022-01-11 16:26:20|4679.11|4678.71|4679.61|4679.21|4679.86|4679.46|4678.61|4678.21|628
1641918390000|2022-01-11 16:26:30|4679.86|4679.46|4680.36|4679.96|4680.36|4679.96|4679.86|4679.46|339
1641918400000|2022-01-11 16:26:40|4680.11|4679.71|4680.61|4680.21|4680.61|4680.21|4679.86|4679.46|280
1641918410000|2022-01-11 16:26:50|4680.36|4679.96|4681.11|4680.71|4681.11|4680.71|4680.11|4679.71|343
1641918420000|2022-01-11 16:27:00|4681.36|4680.96|4680.61|4680.21|4681.36|4680.96|4680.11|4679.71|298
1641918430000|2022-01-11 16:27:10|4680.86|4680.46|4680.36|4679.96|4680.86|4680.46|4679.86|4679.46|338
1641918440000|2022-01-11 16:27:20|4680.11|4679.71|4679.86|4679.46|4680.36|4679.96|4679.61|4679.21|255
1641918450000|2022-01-11 16:27:30|4679.61|4679.21|4680.11|4679.71|4680.61|4680.21|4679.11|4678.71|313
1641918460000|2022-01-11 16:27:40|4680.36|4679.96|4679.61|4679.21|4680.36|4679.96|4679.11|4678.71|341
1641918470000|2022-01-11 16:27:50|4679.48|4679.08|4679.36|4678.96|4679.61|4679.21|4679.11|4678.71|293
1641918480000|2022-01-11 16:28:00|4679.48|4679.08|4679.61|4679.21|4679.86|4679.46|4678.86|4678.46|325
1641918490000|2022-01-11 16:28:10|4679.86|4679.46|4679.36|4678.96|4679.86|4679.46|4679.11|4678.71|439
1641918500000|2022-01-11 16:28:20|4679.48|4679.08|4680.11|4679.71|4680.61|4680.21|4679.48|4679.08|454
1641918510000|2022-01-11 16:28:30|4680.36|4679.96|4679.86|4679.46|4680.61|4680.21|4679.86|4679.46|254
1641918520000|2022-01-11 16:28:40|4680.11|4679.71|4680.36|4679.96|4680.61|4680.21|4679.86|4679.46|261
1641918530000|2022-01-11 16:28:50|4680.61|4680.21|4680.61|4680.21|4680.86|4680.46|4680.11|4679.71|525
1641918540000|2022-01-11 16:29:00|4680.36|4679.96|4680.86|4680.46|4680.86|4680.46|4680.36|4679.96|347
1641918550000|2022-01-11 16:29:10|4681.11|4680.71|4681.86|4681.46|4682.36|4681.96|4681.11|4680.71|600
1641918560000|2022-01-11 16:29:20|4681.61|4681.21|4681.61|4681.21|4682.11|4681.71|4681.36|4680.96|590
1641918570000|2022-01-11 16:29:30|4681.36|4680.96|4682.61|4682.21|4682.61|4682.21|4681.36|4680.96|280
1641918580000|2022-01-11 16:29:40|4682.36|4681.96|4682.48|4682.08|4682.48|4682.08|4681.61|4681.21|594
1641918590000|2022-01-11 16:29:50|4682.61|4682.21|4682.36|4681.96|4682.61|4682.21|4681.86|4681.46|476
1641918600000|2022-01-11 16:30:00|4682.11|4681.71|4681.61|4681.21|4682.61|4682.21|4681.61|4681.21|711
1641918610000|2022-01-11 16:30:10|4681.36|4680.96|4681.11|4680.71|4681.61|4681.21|4680.86|4680.46|628
1641918620000|2022-01-11 16:30:20|4680.86|4680.46|4680.61|4680.21|4680.86|4680.46|4680.11|4679.71|733
1641918630000|2022-01-11 16:30:30|4680.86|4680.46|4681.36|4680.96|4681.61|4681.21|4680.86|4680.46|389
1641918640000|2022-01-11 16:30:40|4681.61|4681.21|4680.61|4680.21|4682.36|4681.96|4680.61|4680.21|492
1641918650000|2022-01-11 16:30:50|4680.86|4680.46|4681.36|4680.96|4681.61|4681.21|4680.61|4680.21|270
1641918660000|2022-01-11 16:31:00|4681.48|4681.08|4680.61|4680.21|4681.61|4681.21|4680.36|4679.96|518
1641918670000|2022-01-11 16:31:10|4680.36|4679.96|4679.36|4678.96|4680.61|4680.21|4679.11|4678.71|777
1641918680000|2022-01-11 16:31:20|4679.11|4678.71|4679.86|4679.46|4680.11|4679.71|4679.11|4678.71|480
1641918690000|2022-01-11 16:31:30|4680.11|4679.71|4679.86|4679.46|4680.36|4679.96|4679.61|4679.21|427
1641918700000|2022-01-11 16:31:40|4679.61|4679.21|4679.61|4679.21|4680.11|4679.71|4679.36|4678.96|255
1641918710000|2022-01-11 16:31:50|4679.36|4678.96|4680.61|4680.21|4680.86|4680.46|4679.36|4678.96|558
1641918720000|2022-01-11 16:32:00|4680.86|4680.46|4679.11|4678.71|4680.86|4680.46|4679.11|4678.71|432
1641918730000|2022-01-11 16:32:10|4679.36|4678.96|4679.86|4679.46|4679.86|4679.46|4678.86|4678.46|473
1641918740000|2022-01-11 16:32:20|4680.11|4679.71|4680.36|4679.96|4680.36|4679.96|4679.61|4679.21|351
1641918750000|2022-01-11 16:32:30|4680.11|4679.71|4680.86|4680.46|4681.11|4680.71|4680.11|4679.71|423
1641918760000|2022-01-11 16:32:40|4680.61|4680.21|4680.86|4680.46|4680.98|4680.58|4680.36|4679.96|226
1641918770000|2022-01-11 16:32:50|4680.61|4680.21|4680.36|4679.96|4680.86|4680.46|4680.11|4679.71|236
1641918780000|2022-01-11 16:33:00|4680.23|4679.83|4680.36|4679.96|4680.61|4680.21|4680.11|4679.71|268
1641918790000|2022-01-11 16:33:10|4680.11|4679.71|4680.86|4680.46|4681.11|4680.71|4679.86|4679.46|322
1641918800000|2022-01-11 16:33:20|4680.61|4680.21|4680.86|4680.46|4681.11|4680.71|4680.61|4680.21|217
1641918810000|2022-01-11 16:33:30|4680.73|4680.33|4680.86|4680.46|4680.86|4680.46|4679.86|4679.46|493
1641918820000|2022-01-11 16:33:40|4681.11|4680.71|4680.61|4680.21|4681.36|4680.96|4680.36|4679.96|263
1641918830000|2022-01-11 16:33:50|4680.73|4680.33|4680.86|4680.46|4680.86|4680.46|4680.36|4679.96|135
1641918840000|2022-01-11 16:34:00|4681.11|4680.71|4680.86|4680.46|4681.36|4680.96|4680.86|4680.46|180
1641918850000|2022-01-11 16:34:10|4680.61|4680.21|4681.11|4680.71|4681.36|4680.96|4680.11|4679.71|206
1641918860000|2022-01-11 16:34:20|4681.36|4680.96|4681.11|4680.71|4681.36|4680.96|4680.61|4680.21|212
1641918870000|2022-01-11 16:34:30|4681.36|4680.96|4680.86|4680.46|4681.61|4681.21|4680.73|4680.33|329
1641918880000|2022-01-11 16:34:40|4680.61|4680.21|4681.11|4680.71|4681.11|4680.71|4680.61|4680.21|127
1641918890000|2022-01-11 16:34:50|4680.86|4680.46|4680.86|4680.46|4681.11|4680.71|4680.36|4679.96|335
1641918900000|2022-01-11 16:35:00|4681.11|4680.71|4681.36|4680.96|4681.36|4680.96|4680.86|4680.46|320
1641918910000|2022-01-11 16:35:10|4681.61|4681.21|4683.11|4682.71|4683.11|4682.71|4681.61|4681.21|669
1641918920000|2022-01-11 16:35:20|4683.36|4682.96|4682.86|4682.46|4683.36|4682.96|4682.86|4682.46|520
1641918930000|2022-01-11 16:35:30|4683.11|4682.71|4682.36|4681.96|4683.11|4682.71|4681.86|4681.46|508
1641918940000|2022-01-11 16:35:40|4682.23|4681.83|4682.61|4682.21|4682.86|4682.46|4682.11|4681.71|516
1641918950000|2022-01-11 16:35:50|4682.86|4682.46|4684.11|4683.71|4684.11|4683.71|4682.86|4682.46|795
1641918960000|2022-01-11 16:36:00|4684.36|4683.96|4684.11|4683.71|4684.61|4684.21|4683.61|4683.21|889
1641918970000|2022-01-11 16:36:10|4684.36|4683.96|4685.36|4684.96|4685.36|4684.96|4684.11|4683.71|725
1641918980000|2022-01-11 16:36:20|4685.61|4685.21|4685.61|4685.21|4685.86|4685.46|4685.11|4684.71|942
1641918990000|2022-01-11 16:36:30|4685.86|4685.46|4686.11|4685.71|4686.36|4685.96|4685.61|4685.21|837
1641919000000|2022-01-11 16:36:40|4685.86|4685.46|4685.61|4685.21|4686.11|4685.71|4684.86|4684.46|806
1641919010000|2022-01-11 16:36:50|4685.86|4685.46|4686.36|4685.96|4686.61|4686.21|4685.86|4685.46|415
1641919020000|2022-01-11 16:37:00|4685.86|4685.46|4685.86|4685.46|4686.11|4685.71|4685.36|4684.96|704
1641919030000|2022-01-11 16:37:10|4685.61|4685.21|4685.36|4684.96|4685.86|4685.46|4685.11|4684.71|339
1641919040000|2022-01-11 16:37:20|4685.61|4685.21|4685.86|4685.46|4686.11|4685.71|4685.36|4684.96|436
1641919050000|2022-01-11 16:37:30|4686.11|4685.71|4685.86|4685.46|4686.86|4686.46|4685.86|4685.46|829
1641919060000|2022-01-11 16:37:40|4686.11|4685.71|4686.36|4685.96|4686.86|4686.46|4685.86|4685.46|339
1641919070000|2022-01-11 16:37:50|4686.61|4686.21|4687.11|4686.71|4687.11|4686.71|4686.36|4685.96|238
1641919080000|2022-01-11 16:38:00|4687.36|4686.96|4687.36|4686.96|4687.86|4687.46|4686.61|4686.21|811
1641919090000|2022-01-11 16:38:10|4687.61|4687.21|4687.11|4686.71|4687.61|4687.21|4686.61|4686.21|616
1641919100000|2022-01-11 16:38:20|4687.36|4686.96|4687.86|4687.46|4687.86|4687.46|4687.11|4686.71|497
1641919110000|2022-01-11 16:38:30|4688.11|4687.71|4687.86|4687.46|4688.61|4688.21|4687.86|4687.46|490
1641919120000|2022-01-11 16:38:40|4688.11|4687.71|4688.36|4687.96|4688.36|4687.96|4687.86|4687.46|485
1641919130000|2022-01-11 16:38:50|4688.61|4688.21|4688.61|4688.21|4689.11|4688.71|4688.11|4687.71|533
1641919140000|2022-01-11 16:39:00|4688.86|4688.46|4687.61|4687.21|4689.11|4688.71|4687.61|4687.21|810
1641919150000|2022-01-11 16:39:10|4687.86|4687.46|4687.86|4687.46|4688.11|4687.71|4687.86|4687.46|412
1641919160000|2022-01-11 16:39:20|4688.11|4687.71|4688.11|4687.71|4688.36|4687.96|4687.61|4687.21|757
1641919170000|2022-01-11 16:39:30|4688.36|4687.96|4688.11|4687.71|4688.36|4687.96|4687.86|4687.46|392
1641919180000|2022-01-11 16:39:40|4688.36|4687.96|4688.86|4688.46|4688.86|4688.46|4688.11|4687.71|489
1641919190000|2022-01-11 16:39:50|4689.11|4688.71|4688.36|4687.96|4689.11|4688.71|4688.11|4687.71|427
1641919200000|2022-01-11 16:40:00|4688.61|4688.21|4688.86|4688.46|4689.11|4688.71|4688.11|4687.71|1800
1641919210000|2022-01-11 16:40:10|4689.11|4688.71|4690.36|4689.96|4690.61|4690.21|4689.11|4688.71|1360
1641919220000|2022-01-11 16:40:20|4690.61|4690.21|4692.36|4691.96|4692.36|4691.96|4690.36|4689.96|1097
1641919230000|2022-01-11 16:40:30|4692.11|4691.71|4692.61|4692.21|4692.86|4692.46|4691.73|4691.33|1182
1641919240000|2022-01-11 16:40:40|4692.86|4692.46|4692.61|4692.21|4692.86|4692.46|4692.36|4691.96|477
1641919250000|2022-01-11 16:40:50|4692.86|4692.46|4693.36|4692.96|4693.61|4693.21|4692.86|4692.46|633
1641919260000|2022-01-11 16:41:00|4693.86|4693.46|4693.61|4693.21|4694.11|4693.71|4693.36|4692.96|1087
1641919270000|2022-01-11 16:41:10|4693.86|4693.46|4693.36|4692.96|4693.86|4693.46|4693.36|4692.96|709
1641919280000|2022-01-11 16:41:20|4693.61|4693.21|4693.36|4692.96|4693.86|4693.46|4693.11|4692.71|716
1641919290000|2022-01-11 16:41:30|4693.61|4693.21|4693.36|4692.96|4693.61|4693.21|4693.11|4692.71|683
1641919300000|2022-01-11 16:41:40|4693.11|4692.71|4693.36|4692.96|4694.11|4693.71|4693.11|4692.71|469
1641919310000|2022-01-11 16:41:50|4693.11|4692.71|4694.11|4693.71|4694.11|4693.71|4693.11|4692.71|384
1641919320000|2022-01-11 16:42:00|4694.36|4693.96|4693.61|4693.21|4695.11|4694.71|4693.61|4693.21|1134
1641919330000|2022-01-11 16:42:10|4693.86|4693.46|4694.11|4693.71|4694.36|4693.96|4693.61|4693.21|547
1641919340000|2022-01-11 16:42:20|4693.86|4693.46|4694.86|4694.46|4694.86|4694.46|4693.86|4693.46|496
1641919350000|2022-01-11 16:42:30|4694.61|4694.21|4694.61|4694.21|4694.86|4694.46|4694.36|4693.96|397
1641919360000|2022-01-11 16:42:40|4694.36|4693.96|4695.36|4694.96|4695.36|4694.96|4694.36|4693.96|570
1641919370000|2022-01-11 16:42:50|4695.61|4695.21|4695.86|4695.46|4695.86|4695.46|4695.36|4694.96|655
1641919380000|2022-01-11 16:43:00|4695.98|4695.58|4695.11|4694.71|4696.11|4695.71|4694.86|4694.46|725
1641919390000|2022-01-11 16:43:10|4694.86|4694.46|4695.36|4694.96|4695.36|4694.96|4694.86|4694.46|485
1641919400000|2022-01-11 16:43:20|4695.61|4695.21|4694.61|4694.21|4695.61|4695.21|4694.36|4693.96|654
1641919410000|2022-01-11 16:43:30|4694.48|4694.08|4694.86|4694.46|4695.36|4694.96|4694.36|4693.96|766
1641919420000|2022-01-11 16:43:40|4694.61|4694.21|4696.11|4695.71|4696.11|4695.71|4694.61|4694.21|1194
1641919430000|2022-01-11 16:43:50|4696.23|4695.83|4696.86|4696.46|4697.11|4696.71|4696.11|4695.71|1151
1641919440000|2022-01-11 16:44:00|4696.61|4696.21|4695.36|4694.96|4696.61|4696.21|4695.36|4694.96|900
1641919450000|2022-01-11 16:44:10|4695.11|4694.71|4695.11|4694.71|4695.61|4695.21|4694.86|4694.46|621
1641919460000|2022-01-11 16:44:20|4695.36|4694.96|4695.11|4694.71|4695.36|4694.96|4694.61|4694.21|508
1641919470000|2022-01-11 16:44:30|4694.86|4694.46|4694.11|4693.71|4694.98|4694.58|4693.86|4693.46|802
1641919480000|2022-01-11 16:44:40|4693.86|4693.46|4694.11|4693.71|4694.11|4693.71|4693.86|4693.46|365
1641919490000|2022-01-11 16:44:50|4693.86|4693.46|4693.36|4692.96|4693.86|4693.46|4692.86|4692.46|1003
1641919500000|2022-01-11 16:45:00|4693.61|4693.21|4692.36|4691.96|4693.86|4693.46|4692.36|4691.96|1007
1641919510000|2022-01-11 16:45:10|4692.61|4692.21|4693.36|4692.96|4693.86|4693.46|4692.61|4692.21|1119
1641919520000|2022-01-11 16:45:20|4693.61|4693.21|4693.11|4692.71|4693.61|4693.21|4692.11|4691.71|749
1641919530000|2022-01-11 16:45:30|4693.36|4692.96|4692.36|4691.96|4693.86|4693.46|4692.11|4691.71|634
1641919540000|2022-01-11 16:45:40|4692.61|4692.21|4692.11|4691.71|4692.61|4692.21|4691.86|4691.46|743
1641919550000|2022-01-11 16:45:50|4692.36|4691.96|4692.11|4691.71|4692.61|4692.21|4692.11|4691.71|579
1641919560000|2022-01-11 16:46:00|4692.36|4691.96|4691.36|4690.96|4692.36|4691.96|4691.36|4690.96|734
1641919570000|2022-01-11 16:46:10|4691.11|4690.71|4690.86|4690.46|4691.36|4690.96|4690.61|4690.21|746
1641919580000|2022-01-11 16:46:20|4691.11|4690.71|4690.11|4689.71|4691.36|4690.96|4689.86|4689.46|1318
1641919590000|2022-01-11 16:46:30|4689.86|4689.46|4689.11|4688.71|4689.86|4689.46|4689.11|4688.71|1442
1641919600000|2022-01-11 16:46:40|4689.36|4688.96|4688.86|4688.46|4689.61|4689.21|4688.86|4688.46|1032
1641919610000|2022-01-11 16:46:50|4689.11|4688.71|4687.86|4687.46|4689.11|4688.71|4687.61|4687.21|705
1641919620000|2022-01-11 16:47:00|4688.11|4687.71|4689.11|4688.71|4689.36|4688.96|4688.11|4687.71|1331
1641919630000|2022-01-11 16:47:10|4688.86|4688.46|4688.36|4687.96|4688.86|4688.46|4688.11|4687.71|560
1641919640000|2022-01-11 16:47:20|4688.61|4688.21|4687.86|4687.46|4689.61|4689.21|4687.86|4687.46|896
1641919650000|2022-01-11 16:47:30|4688.11|4687.71|4688.11|4687.71|4688.36|4687.96|4687.36|4686.96|620
1641919660000|2022-01-11 16:47:40|4688.36|4687.96|4687.61|4687.21|4688.61|4688.21|4686.73|4686.33|1375
1641919670000|2022-01-11 16:47:50|4687.86|4687.46|4686.11|4685.71|4687.86|4687.46|4685.86|4685.46|873
1641919680000|2022-01-11 16:48:00|4686.36|4685.96|4686.11|4685.71|4686.61|4686.21|4686.11|4685.71|650
1641919690000|2022-01-11 16:48:10|4685.86|4685.46|4685.86|4685.46|4686.11|4685.71|4685.36|4684.96|850
1641919700000|2022-01-11 16:48:20|4685.61|4685.21|4686.36|4685.96|4686.36|4685.96|4685.61|4685.21|595
1641919710000|2022-01-11 16:48:30|4686.61|4686.21|4687.11|4686.71|4687.11|4686.71|4686.61|4686.21|626
1641919720000|2022-01-11 16:48:40|4687.23|4686.83|4687.86|4687.46|4687.86|4687.46|4686.86|4686.46|514
1641919730000|2022-01-11 16:48:50|4688.11|4687.71|4687.61|4687.21|4688.11|4687.71|4687.36|4686.96|629
1641919740000|2022-01-11 16:49:00|4687.36|4686.96|4687.11|4686.71|4687.61|4687.21|4686.86|4686.46|800
1641919750000|2022-01-11 16:49:10|4686.86|4686.46|4686.61|4686.21|4686.86|4686.46|4686.36|4685.96|340
1641919760000|2022-01-11 16:49:20|4686.86|4686.46|4686.36|4685.96|4687.11|4686.71|4686.36|4685.96|316
1641919770000|2022-01-11 16:49:30|4685.86|4685.46|4686.36|4685.96|4686.61|4686.21|4685.61|4685.21|544
1641919780000|2022-01-11 16:49:40|4686.11|4685.71|4686.36|4685.96|4686.86|4686.46|4685.86|4685.46|474
1641919790000|2022-01-11 16:49:50|4686.61|4686.21|4686.36|4685.96|4686.61|4686.21|4686.36|4685.96|320
1641919800000|2022-01-11 16:50:00|4687.11|4686.71|4687.11|4686.71|4687.61|4687.21|4687.11|4686.71|1249
1641919810000|2022-01-11 16:50:10|4687.36|4686.96|4688.11|4687.71|4688.11|4687.71|4687.36|4686.96|343
1641919820000|2022-01-11 16:50:20|4687.86|4687.46|4689.11|4688.71|4689.11|4688.71|4687.61|4687.21|601
1641919830000|2022-01-11 16:50:30|4689.61|4689.21|4689.86|4689.46|4689.86|4689.46|4689.11|4688.71|648
1641919840000|2022-01-11 16:50:40|4690.11|4689.71|4690.11|4689.71|4690.61|4690.21|4689.86|4689.46|434
1641919850000|2022-01-11 16:50:50|4689.86|4689.46|4690.11|4689.71|4690.36|4689.96|4689.61|4689.21|607
1641919860000|2022-01-11 16:51:00|4689.98|4689.58|4690.11|4689.71|4690.36|4689.96|4689.86|4689.46|592
1641919870000|2022-01-11 16:51:10|4689.86|4689.46|4689.11|4688.71|4689.86|4689.46|4688.86|4688.46|588
1641919880000|2022-01-11 16:51:20|4689.36|4688.96|4689.61|4689.21|4689.61|4689.21|4689.11|4688.71|346
1641919890000|2022-01-11 16:51:30|4689.86|4689.46|4689.61|4689.21|4690.11|4689.71|4689.36|4688.96|310
1641919900000|2022-01-11 16:51:40|4689.36|4688.96|4689.11|4688.71|4689.36|4688.96|4688.36|4687.96|480
1641919910000|2022-01-11 16:51:50|4688.86|4688.46|4688.61|4688.21|4689.11|4688.71|4687.86|4687.46|416
1641919920000|2022-01-11 16:52:00|4688.86|4688.46|4688.36|4687.96|4689.11|4688.71|4688.11|4687.71|427
1641919930000|2022-01-11 16:52:10|4688.11|4687.71|4688.86|4688.46|4689.36|4688.96|4688.11|4687.71|617
1641919940000|2022-01-11 16:52:20|4689.11|4688.71|4688.61|4688.21|4689.36|4688.96|4688.61|4688.21|583
1641919950000|2022-01-11 16:52:30|4688.86|4688.46|4689.11|4688.71|4689.61|4689.21|4688.86|4688.46|352
1641919960000|2022-01-11 16:52:40|4689.36|4688.96|4689.61|4689.21|4689.86|4689.46|4689.11|4688.71|347
1641919970000|2022-01-11 16:52:50|4689.36|4688.96|4689.86|4689.46|4689.86|4689.46|4689.36|4688.96|168
1641919980000|2022-01-11 16:53:00|4690.11|4689.71|4690.61|4690.21|4690.86|4690.46|4690.11|4689.71|486
1641919990000|2022-01-11 16:53:10|4690.86|4690.46|4690.86|4690.46|4690.86|4690.46|4689.61|4689.21|918
1641920000000|2022-01-11 16:53:20|4690.61|4690.21|4691.11|4690.71|4691.36|4690.96|4690.61|4690.21|589
1641920010000|2022-01-11 16:53:30|4690.86|4690.46|4691.11|4690.71|4691.36|4690.96|4690.86|4690.46|320
1641920020000|2022-01-11 16:53:40|4691.36|4690.96|4692.36|4691.96|4692.36|4691.96|4691.36|4690.96|650
1641920030000|2022-01-11 16:53:50|4692.48|4692.08|4692.36|4691.96|4692.86|4692.46|4692.36|4691.96|697
1641920040000|2022-01-11 16:54:00|4691.86|4691.46|4691.61|4691.21|4692.11|4691.71|4691.36|4690.96|528
1641920050000|2022-01-11 16:54:10|4691.36|4690.96|4690.73|4690.33|4691.36|4690.96|4690.61|4690.21|681
1641920060000|2022-01-11 16:54:20|4690.61|4690.21|4690.86|4690.46|4690.86|4690.46|4690.36|4689.96|385
1641920070000|2022-01-11 16:54:30|4691.11|4690.71|4691.86|4691.46|4692.36|4691.96|4691.11|4690.71|435
1641920080000|2022-01-11 16:54:40|4691.11|4690.71|4691.36|4690.96|4691.36|4690.96|4690.61|4690.21|287
1641920090000|2022-01-11 16:54:50|4691.11|4690.71|4691.11|4690.71|4691.86|4691.46|4690.36|4689.96|384
1641920100000|2022-01-11 16:55:00|4690.98|4690.58|4690.11|4689.71|4691.11|4690.71|4689.98|4689.58|499
1641920110000|2022-01-11 16:55:10|4690.36|4689.96|4689.36|4688.96|4690.86|4690.46|4688.86|4688.46|607
1641920120000|2022-01-11 16:55:20|4689.61|4689.21|4690.11|4689.71|4690.36|4689.96|4689.61|4689.21|332
1641920130000|2022-01-11 16:55:30|4690.36|4689.96|4690.36|4689.96|4690.61|4690.21|4689.86|4689.46|388
1641920140000|2022-01-11 16:55:40|4690.11|4689.71|4690.86|4690.46|4691.11|4690.71|4690.11|4689.71|585
1641920150000|2022-01-11 16:55:50|4690.98|4690.58|4690.86|4690.46|4691.36|4690.96|4690.73|4690.33|298
1641920160000|2022-01-11 16:56:00|4690.61|4690.21|4690.86|4690.46|4690.86|4690.46|4690.36|4689.96|370
1641920170000|2022-01-11 16:56:10|4691.36|4690.96|4690.61|4690.21|4691.61|4691.21|4690.61|4690.21|336
1641920180000|2022-01-11 16:56:20|4690.86|4690.46|4690.86|4690.46|4691.36|4690.96|4690.61|4690.21|257
1641920190000|2022-01-11 16:56:30|4690.61|4690.21|4689.86|4689.46|4690.86|4690.46|4689.61|4689.21|370
1641920200000|2022-01-11 16:56:40|4690.11|4689.71|4689.86|4689.46|4690.61|4690.21|4689.61|4689.21|319
1641920210000|2022-01-11 16:56:50|4690.11|4689.71|4690.86|4690.46|4691.11|4690.71|4690.11|4689.71|231
1641920220000|2022-01-11 16:57:00|4690.73|4690.33|4690.61|4690.21|4690.86|4690.46|4689.86|4689.46|337
1641920230000|2022-01-11 16:57:10|4690.86|4690.46|4690.11|4689.71|4690.86|4690.46|4690.11|4689.71|336
1641920240000|2022-01-11 16:57:20|4690.36|4689.96|4690.36|4689.96|4690.61|4690.21|4690.11|4689.71|269
1641920250000|2022-01-11 16:57:30|4690.61|4690.21|4690.36|4689.96|4690.86|4690.46|4689.86|4689.46|366
1641920260000|2022-01-11 16:57:40|4690.61|4690.21|4690.73|4690.33|4690.86|4690.46|4690.36|4689.96|512
1641920270000|2022-01-11 16:57:50|4690.61|4690.21|4690.86|4690.46|4690.86|4690.46|4690.61|4690.21|405
1641920280000|2022-01-11 16:58:00|4691.11|4690.71|4691.61|4691.21|4692.11|4691.71|4691.11|4690.71|487
1641920290000|2022-01-11 16:58:10|4691.86|4691.46|4690.61|4690.21|4691.86|4691.46|4690.11|4689.71|382
1641920300000|2022-01-11 16:58:20|4690.48|4690.08|4689.36|4688.96|4690.61|4690.21|4689.36|4688.96|609
1641920310000|2022-01-11 16:58:30|4689.61|4689.21|4689.36|4688.96|4690.11|4689.71|4689.36|4688.96|356
1641920320000|2022-01-11 16:58:40|4689.61|4689.21|4690.61|4690.21|4690.86|4690.46|4689.36|4688.96|357
1641920330000|2022-01-11 16:58:50|4690.86|4690.46|4691.11|4690.71|4691.36|4690.96|4690.86|4690.46|371
1641920340000|2022-01-11 16:59:00|4690.86|4690.46|4690.61|4690.21|4691.11|4690.71|4690.61|4690.21|200
1641920350000|2022-01-11 16:59:10|4690.86|4690.46|4691.36|4690.96|4691.61|4691.21|4690.86|4690.46|305
1641920360000|2022-01-11 16:59:20|4691.11|4690.71|4691.36|4690.96|4691.36|4690.96|4691.11|4690.71|166
1641920370000|2022-01-11 16:59:30|4691.61|4691.21|4692.36|4691.96|4692.36|4691.96|4691.61|4691.21|282
1641920380000|2022-01-11 16:59:40|4692.61|4692.21|4692.36|4691.96|4692.61|4692.21|4691.86|4691.46|361
1641920390000|2022-01-11 16:59:50|4692.61|4692.21|4692.11|4691.71|4692.61|4692.21|4692.11|4691.71|280
1641920400000|2022-01-11 17:00:00|4692.36|4691.96|4691.36|4690.96|4693.11|4692.71|4691.36|4690.96|903
1641920410000|2022-01-11 17:00:10|4691.61|4691.21|4692.61|4692.21|4692.86|4692.46|4691.61|4691.21|434
1641920420000|2022-01-11 17:00:20|4692.36|4691.96|4690.86|4690.46|4692.36|4691.96|4690.86|4690.46|472
1641920430000|2022-01-11 17:00:30|4691.11|4690.71|4691.11|4690.71|4691.36|4690.96|4690.36|4689.96|537
1641920440000|2022-01-11 17:00:40|4690.86|4690.46|4692.86|4692.46|4693.11|4692.71|4690.86|4690.46|486
1641920450000|2022-01-11 17:00:50|4692.61|4692.21|4692.11|4691.71|4692.61|4692.21|4691.86|4691.46|277
1641920460000|2022-01-11 17:01:00|4692.36|4691.96|4692.86|4692.46|4693.11|4692.71|4692.36|4691.96|270
1641920470000|2022-01-11 17:01:10|4693.11|4692.71|4693.11|4692.71|4693.36|4692.96|4692.86|4692.46|261
1641920480000|2022-01-11 17:01:20|4693.36|4692.96|4693.36|4692.96|4693.61|4693.21|4693.11|4692.71|271
1641920490000|2022-01-11 17:01:30|4693.61|4693.21|4693.86|4693.46|4694.11|4693.71|4693.61|4693.21|379
1641920500000|2022-01-11 17:01:40|4693.61|4693.21|4693.61|4693.21|4693.86|4693.46|4693.36|4692.96|224
1641920510000|2022-01-11 17:01:50|4693.36|4692.96|4693.61|4693.21|4693.86|4693.46|4692.86|4692.46|303
1641920520000|2022-01-11 17:02:00|4693.86|4693.46|4694.11|4693.71|4694.36|4693.96|4693.86|4693.46|521
1641920530000|2022-01-11 17:02:10|4693.98|4693.58|4693.86|4693.46|4694.11|4693.71|4693.36|4692.96|312
1641920540000|2022-01-11 17:02:20|4693.61|4693.21|4693.86|4693.46|4694.11|4693.71|4693.61|4693.21|283
1641920550000|2022-01-11 17:02:30|4694.11|4693.71|4693.73|4693.33|4694.11|4693.71|4693.36|4692.96|268
1641920560000|2022-01-11 17:02:40|4693.61|4693.21|4693.86|4693.46|4694.36|4693.96|4693.61|4693.21|416
1641920570000|2022-01-11 17:02:50|4693.61|4693.21|4692.86|4692.46|4693.61|4693.21|4692.86|4692.46|390
1641920580000|2022-01-11 17:03:00|4693.11|4692.71|4691.86|4691.46|4693.36|4692.96|4691.86|4691.46|954
1641920590000|2022-01-11 17:03:10|4691.61|4691.21|4691.11|4690.71|4691.86|4691.46|4690.61|4690.21|571
1641920600000|2022-01-11 17:03:20|4690.86|4690.46|4690.86|4690.46|4691.11|4690.71|4690.61|4690.21|247
1641920610000|2022-01-11 17:03:30|4691.11|4690.71|4690.36|4689.96|4691.11|4690.71|4690.36|4689.96|314
1641920620000|2022-01-11 17:03:40|4690.48|4690.08|4690.61|4690.21|4691.11|4690.71|4690.36|4689.96|358
1641920630000|2022-01-11 17:03:50|4690.48|4690.08|4690.86|4690.46|4690.86|4690.46|4690.48|4690.08|242
1641920640000|2022-01-11 17:04:00|4691.11|4690.71|4691.36|4690.96|4692.11|4691.71|4691.11|4690.71|498
1641920650000|2022-01-11 17:04:10|4691.61|4691.21|4692.11|4691.71|4692.36|4691.96|4691.61|4691.21|427
1641920660000|2022-01-11 17:04:20|4692.61|4692.21|4693.11|4692.71|4693.11|4692.71|4692.36|4691.96|275
1641920670000|2022-01-11 17:04:30|4693.36|4692.96|4693.11|4692.71|4693.61|4693.21|4692.73|4692.33|512
1641920680000|2022-01-11 17:04:40|4692.86|4692.46|4693.36|4692.96|4693.36|4692.96|4692.36|4691.96|237
1641920690000|2022-01-11 17:04:50|4693.11|4692.71|4693.61|4693.21|4693.61|4693.21|4693.11|4692.71|197
1641920700000|2022-01-11 17:05:00|4694.11|4693.71|4694.11|4693.71|4694.61|4694.21|4693.61|4693.21|561
1641920710000|2022-01-11 17:05:10|4693.86|4693.46|4694.11|4693.71|4694.11|4693.71|4693.61|4693.21|427
1641920720000|2022-01-11 17:05:20|4694.36|4693.96|4694.11|4693.71|4694.61|4694.21|4694.11|4693.71|192
1641920730000|2022-01-11 17:05:30|4693.86|4693.46|4694.36|4693.96|4694.36|4693.96|4693.86|4693.46|267
1641920740000|2022-01-11 17:05:40|4694.11|4693.71|4694.36|4693.96|4694.61|4694.21|4693.86|4693.46|422
1641920750000|2022-01-11 17:05:50|4694.61|4694.21|4694.36|4693.96|4695.11|4694.71|4694.36|4693.96|751
1641920760000|2022-01-11 17:06:00|4694.11|4693.71|4693.61|4693.21|4694.11|4693.71|4693.61|4693.21|426
1641920770000|2022-01-11 17:06:10|4693.36|4692.96|4693.61|4693.21|4693.61|4693.21|4693.11|4692.71|493
1641920780000|2022-01-11 17:06:20|4693.73|4693.33|4694.11|4693.71|4694.11|4693.71|4693.61|4693.21|202
1641920790000|2022-01-11 17:06:30|4693.86|4693.46|4693.61|4693.21|4693.86|4693.46|4693.36|4692.96|261
1641920800000|2022-01-11 17:06:40|4693.36|4692.96|4693.36|4692.96|4693.86|4693.46|4693.36|4692.96|244
1641920810000|2022-01-11 17:06:50|4693.48|4693.08|4693.11|4692.71|4693.61|4693.21|4692.86|4692.46|263
1641920820000|2022-01-11 17:07:00|4692.86|4692.46|4692.86|4692.46|4693.36|4692.96|4692.61|4692.21|532
1641920830000|2022-01-11 17:07:10|4692.61|4692.21|4693.36|4692.96|4693.36|4692.96|4692.61|4692.21|229
1641920840000|2022-01-11 17:07:20|4693.11|4692.71|4692.36|4691.96|4693.11|4692.71|4692.36|4691.96|353
1641920850000|2022-01-11 17:07:30|4692.61|4692.21|4692.86|4692.46|4693.11|4692.71|4692.36|4691.96|331
1641920860000|2022-01-11 17:07:40|4692.61|4692.21|4692.86|4692.46|4693.11|4692.71|4692.61|4692.21|245
1641920870000|2022-01-11 17:07:50|4693.11|4692.71|4693.11|4692.71|4693.36|4692.96|4692.86|4692.46|245
1641920880000|2022-01-11 17:08:00|4692.86|4692.46|4692.61|4692.21|4693.11|4692.71|4692.61|4692.21|202
1641920890000|2022-01-11 17:08:10|4692.86|4692.46|4692.61|4692.21|4692.86|4692.46|4692.61|4692.21|166
1641920900000|2022-01-11 17:08:20|4692.36|4691.96|4692.36|4691.96|4692.36|4691.96|4691.86|4691.46|346
1641920910000|2022-01-11 17:08:30|4692.11|4691.71|4692.61|4692.21|4692.61|4692.21|4692.11|4691.71|350
1641920920000|2022-01-11 17:08:40|4692.36|4691.96|4691.86|4691.46|4692.36|4691.96|4691.61|4691.21|622
1641920930000|2022-01-11 17:08:50|4691.61|4691.21|4692.36|4691.96|4692.36|4691.96|4691.61|4691.21|420
1641920940000|2022-01-11 17:09:00|4692.61|4692.21|4692.36|4691.96|4692.61|4692.21|4692.11|4691.71|184
1641920950000|2022-01-11 17:09:10|4692.61|4692.21|4692.36|4691.96|4692.61|4692.21|4692.36|4691.96|537
1641920960000|2022-01-11 17:09:20|4692.11|4691.71|4692.61|4692.21|4692.61|4692.21|4692.11|4691.71|352
1641920970000|2022-01-11 17:09:30|4692.86|4692.46|4693.11|4692.71|4693.61|4693.21|4692.86|4692.46|424
1641920980000|2022-01-11 17:09:40|4693.36|4692.96|4693.36|4692.96|4693.61|4693.21|4693.36|4692.96|415
1641920990000|2022-01-11 17:09:50|4693.61|4693.21|4694.36|4693.96|4694.36|4693.96|4693.61|4693.21|411
1641921000000|2022-01-11 17:10:00|4694.61|4694.21|4694.61|4694.21|4694.61|4694.21|4694.11|4693.71|528
1641921010000|2022-01-11 17:10:10|4694.36|4693.96|4694.36|4693.96|4694.36|4693.96|4693.86|4693.46|362
1641921020000|2022-01-11 17:10:20|4694.11|4693.71|4693.61|4693.21|4694.11|4693.71|4693.61|4693.21|501
1641921030000|2022-01-11 17:10:30|4693.86|4693.46|4693.61|4693.21|4693.86|4693.46|4693.61|4693.21|264
1641921040000|2022-01-11 17:10:40|4693.86|4693.46|4694.36|4693.96|4694.36|4693.96|4693.86|4693.46|505
1641921050000|2022-01-11 17:10:50|4694.11|4693.71|4694.11|4693.71|4694.11|4693.71|4694.11|4693.71|285
1641921060000|2022-01-11 17:11:00|4694.36|4693.96|4693.36|4692.96|4694.36|4693.96|4693.36|4692.96|567
1641921070000|2022-01-11 17:11:10|4693.11|4692.71|4692.86|4692.46|4693.11|4692.71|4692.61|4692.21|495
1641921080000|2022-01-11 17:11:20|4693.11|4692.71|4692.86|4692.46|4693.61|4693.21|4692.61|4692.21|355
1641921090000|2022-01-11 17:11:30|4692.73|4692.33|4691.86|4691.46|4692.86|4692.46|4691.61|4691.21|554
1641921100000|2022-01-11 17:11:40|4691.73|4691.33|4692.11|4691.71|4692.11|4691.71|4691.61|4691.21|203
1641921110000|2022-01-11 17:11:50|4692.36|4691.96|4692.86|4692.46|4692.86|4692.46|4692.36|4691.96|150
1641921120000|2022-01-11 17:12:00|4693.11|4692.71|4692.61|4692.21|4693.11|4692.71|4692.36|4691.96|284
1641921130000|2022-01-11 17:12:10|4692.73|4692.33|4693.11|4692.71|4693.11|4692.71|4692.61|4692.21|289
1641921140000|2022-01-11 17:12:20|4693.36|4692.96|4693.11|4692.71|4693.36|4692.96|4693.11|4692.71|156
1641921150000|2022-01-11 17:12:30|4692.86|4692.46|4692.86|4692.46|4693.11|4692.71|4692.73|4692.33|188
1641921160000|2022-01-11 17:12:40|4693.11|4692.71|4693.61|4693.21|4693.61|4693.21|4692.86|4692.46|246
1641921170000|2022-01-11 17:12:50|||||||||246
1641921180000|2022-01-11 17:13:00|4693.36|4692.96|4693.36|4692.96|4693.36|4692.96|4693.11|4692.71|266
1641921190000|2022-01-11 17:13:10|4693.61|4693.21|4693.86|4693.46|4693.86|4693.46|4693.61|4693.21|132
1641921200000|2022-01-11 17:13:20|4694.11|4693.71|4693.61|4693.21|4694.11|4693.71|4693.36|4692.96|370
1641921210000|2022-01-11 17:13:30|4693.86|4693.46|4694.36|4693.96|4694.36|4693.96|4693.86|4693.46|281
1641921220000|2022-01-11 17:13:40|4694.61|4694.21|4694.36|4693.96|4694.61|4694.21|4694.36|4693.96|356
1641921230000|2022-01-11 17:13:50|4694.11|4693.71|4694.11|4693.71|4694.36|4693.96|4694.11|4693.71|145
1641921240000|2022-01-11 17:14:00|4694.36|4693.96|4694.36|4693.96|4694.61|4694.21|4694.36|4693.96|237
1641921250000|2022-01-11 17:14:10|4694.11|4693.71|4694.36|4693.96|4694.36|4693.96|4693.73|4693.33|270
1641921260000|2022-01-11 17:14:20|4694.48|4694.08|4693.86|4693.46|4694.61|4694.21|4693.86|4693.46|455
1641921270000|2022-01-11 17:14:30|4694.11|4693.71|4694.11|4693.71|4694.11|4693.71|4693.86|4693.46|359
1641921280000|2022-01-11 17:14:40|4693.98|4693.58|4694.86|4694.46|4694.86|4694.46|4693.98|4693.58|468
1641921290000|2022-01-11 17:14:50|4695.11|4694.71|4694.86|4694.46|4695.11|4694.71|4694.86|4694.46|465
1641921300000|2022-01-11 17:15:00|4695.11|4694.71|4695.36|4694.96|4695.36|4694.96|4694.86|4694.46|806
1641921310000|2022-01-11 17:15:10|4695.61|4695.21|4695.86|4695.46|4695.86|4695.46|4695.61|4695.21|688
1641921320000|2022-01-11 17:15:20|4695.61|4695.21|4695.61|4695.21|4695.61|4695.21|4695.61|4695.21|377
1641921330000|2022-01-11 17:15:30|4695.86|4695.46|4695.61|4695.21|4695.86|4695.46|4695.61|4695.21|219
1641921340000|2022-01-11 17:15:40|4695.36|4694.96|4695.36|4694.96|4695.61|4695.21|4695.36|4694.96|238
1641921350000|2022-01-11 17:15:50|4695.61|4695.21|4696.11|4695.71|4696.11|4695.71|4695.61|4695.21|380
1641921360000|2022-01-11 17:16:00|4695.86|4695.46|4695.86|4695.46|4695.86|4695.46|4695.61|4695.21|352
1641921370000|2022-01-11 17:16:10|4696.11|4695.71|4695.86|4695.46|4696.11|4695.71|4695.86|4695.46|151
1641921380000|2022-01-11 17:16:20|4695.61|4695.21|4695.36|4694.96|4695.61|4695.21|4695.36|4694.96|201
1641921390000|2022-01-11 17:16:30|4695.61|4695.21|4694.61|4694.21|4695.61|4695.21|4694.61|4694.21|461
1641921400000|2022-01-11 17:16:40|4694.36|4693.96|4694.61|4694.21|4694.61|4694.21|4694.36|4693.96|365
1641921410000|2022-01-11 17:16:50|4694.36|4693.96|4692.86|4692.46|4694.36|4693.96|4692.86|4692.46|585
1641921420000|2022-01-11 17:17:00|4693.11|4692.71|4691.61|4691.21|4693.11|4692.71|4691.61|4691.21|684
1641921430000|2022-01-11 17:17:10|4691.36|4690.96|4692.11|4691.71|4692.36|4691.96|4691.36|4690.96|552
1641921440000|2022-01-11 17:17:20|4691.86|4691.46|4692.36|4691.96|4692.36|4691.96|4691.36|4690.96|347
1641921450000|2022-01-11 17:17:30|4692.61|4692.21|4692.61|4692.21|4693.11|4692.71|4692.61|4692.21|326
1641921460000|2022-01-11 17:17:40|4692.86|4692.46|4693.11|4692.71|4693.11|4692.71|4692.61|4692.21|189
1641921470000|2022-01-11 17:17:50|4693.36|4692.96|4693.61|4693.21|4693.86|4693.46|4693.23|4692.83|375
1641921480000|2022-01-11 17:18:00|4693.86|4693.46|4693.61|4693.21|4693.86|4693.46|4693.61|4693.21|338
1641921490000|2022-01-11 17:18:10|4693.36|4692.96|4693.11|4692.71|4693.36|4692.96|4692.86|4692.46|381
1641921500000|2022-01-11 17:18:20|4692.86|4692.46|4692.86|4692.46|4693.11|4692.71|4692.61|4692.21|185
1641921510000|2022-01-11 17:18:30|4693.11|4692.71|4692.61|4692.21|4693.11|4692.71|4692.61|4692.21|301
1641921520000|2022-01-11 17:18:40|4692.48|4692.08|4692.86|4692.46|4692.86|4692.46|4692.36|4691.96|178
1641921530000|2022-01-11 17:18:50|4693.11|4692.71|4693.11|4692.71|4693.61|4693.21|4693.11|4692.71|205
1641921540000|2022-01-11 17:19:00|4693.36|4692.96|4693.86|4693.46|4693.86|4693.46|4692.86|4692.46|304
1641921550000|2022-01-11 17:19:10|4693.61|4693.21|4693.61|4693.21|4693.86|4693.46|4693.36|4692.96|122
1641921560000|2022-01-11 17:19:20|4693.36|4692.96|4693.36|4692.96|4693.36|4692.96|4693.11|4692.71|151
1641921570000|2022-01-11 17:19:30|4693.11|4692.71|4693.11|4692.71|4693.11|4692.71|4692.86|4692.46|218
1641921580000|2022-01-11 17:19:40|4693.36|4692.96|4693.61|4693.21|4693.61|4693.21|4693.36|4692.96|94
1641921590000|2022-01-11 17:19:50|4693.86|4693.46|4693.86|4693.46|4693.86|4693.46|4693.61|4693.21|167
1641921600000|2022-01-11 17:20:00|4694.11|4693.71|4693.61|4693.21|4694.11|4693.71|4693.61|4693.21|360
1641921610000|2022-01-11 17:20:10|4694.11|4693.71|4694.36|4693.96|4694.36|4693.96|4693.86|4693.46|341
1641921620000|2022-01-11 17:20:20|4694.11|4693.71|4694.61|4694.21|4694.61|4694.21|4694.11|4693.71|312
1641921630000|2022-01-11 17:20:30|4694.36|4693.96|4694.11|4693.71|4694.61|4694.21|4693.86|4693.46|333
1641921640000|2022-01-11 17:20:40|||||||||148
1641921650000|2022-01-11 17:20:50|4693.86|4693.46|4693.36|4692.96|4693.86|4693.46|4693.36|4692.96|207
1641921660000|2022-01-11 17:21:00|4693.61|4693.21|4693.11|4692.71|4693.86|4693.46|4692.86|4692.46|155
1641921670000|2022-01-11 17:21:10|4692.86|4692.46|4692.61|4692.21|4692.86|4692.46|4692.61|4692.21|153
1641921680000|2022-01-11 17:21:20|4692.86|4692.46|4692.86|4692.46|4693.11|4692.71|4692.86|4692.46|265
1641921690000|2022-01-11 17:21:30|4693.11|4692.71|4692.86|4692.46|4693.61|4693.21|4692.86|4692.46|246
1641921700000|2022-01-11 17:21:40|4693.11|4692.71|4692.86|4692.46|4693.11|4692.71|4692.73|4692.33|111
1641921710000|2022-01-11 17:21:50|4692.61|4692.21|4692.36|4691.96|4692.61|4692.21|4691.86|4691.46|391
1641921720000|2022-01-11 17:22:00|4692.86|4692.46|4692.61|4692.21|4692.86|4692.46|4692.36|4691.96|184
1641921730000|2022-01-11 17:22:10|4692.86|4692.46|4692.86|4692.46|4693.11|4692.71|4692.61|4692.21|477
1641921740000|2022-01-11 17:22:20|4693.11|4692.71|4693.36|4692.96|4693.36|4692.96|4692.61|4692.21|242
1641921750000|2022-01-11 17:22:30|4693.61|4693.21|4693.61|4693.21|4693.61|4693.21|4693.11|4692.71|213
1641921760000|2022-01-11 17:22:40|4693.36|4692.96|4693.86|4693.46|4694.11|4693.71|4693.36|4692.96|387
1641921770000|2022-01-11 17:22:50|4694.11|4693.71|4693.86|4693.46|4694.11|4693.71|4693.86|4693.46|281
1641921780000|2022-01-11 17:23:00|4694.11|4693.71|4694.11|4693.71|4694.36|4693.96|4693.86|4693.46|253
1641921790000|2022-01-11 17:23:10|4694.23|4693.83|4694.11|4693.71|4694.23|4693.83|4693.86|4693.46|267
1641921800000|2022-01-11 17:23:20|4693.86|4693.46|4693.36|4692.96|4693.86|4693.46|4693.36|4692.96|278
1641921810000|2022-01-11 17:23:30|4693.11|4692.71|4693.11|4692.71|4693.11|4692.71|4692.86|4692.46|219
1641921820000|2022-01-11 17:23:40|4692.86|4692.46|4692.86|4692.46|4692.86|4692.46|4692.61|4692.21|142
1641921830000|2022-01-11 17:23:50|4692.61|4692.21|4692.11|4691.71|4692.61|4692.21|4692.11|4691.71|364
1641921840000|2022-01-11 17:24:00|4692.61|4692.21|4693.11|4692.71|4693.11|4692.71|4692.36|4691.96|262
1641921850000|2022-01-11 17:24:10|4693.36|4692.96|4693.36|4692.96|4693.36|4692.96|4693.11|4692.71|274
1641921860000|2022-01-11 17:24:20|4693.61|4693.21|4692.61|4692.21|4693.61|4693.21|4692.61|4692.21|323
1641921870000|2022-01-11 17:24:30|4692.86|4692.46|4692.36|4691.96|4692.86|4692.46|4692.36|4691.96|169
1641921880000|2022-01-11 17:24:40|4692.61|4692.21|4692.86|4692.46|4693.11|4692.71|4692.61|4692.21|299
1641921890000|2022-01-11 17:24:50|4692.61|4692.21|4692.61|4692.21|4692.86|4692.46|4692.61|4692.21|183
1641921900000|2022-01-11 17:25:00|4692.86|4692.46|4691.61|4691.21|4693.36|4692.96|4691.61|4691.21|835
1641921910000|2022-01-11 17:25:10|4691.36|4690.96|4690.86|4690.46|4691.36|4690.96|4690.86|4690.46|495
1641921920000|2022-01-11 17:25:20|4690.61|4690.21|4688.86|4688.46|4690.86|4690.46|4688.86|4688.46|1086
1641921930000|2022-01-11 17:25:30|4688.61|4688.21|4689.11|4688.71|4689.61|4689.21|4688.61|4688.21|524
1641921940000|2022-01-11 17:25:40|4689.36|4688.96|4689.11|4688.71|4689.36|4688.96|4688.61|4688.21|537
1641921950000|2022-01-11 17:25:50|4689.36|4688.96|4688.61|4688.21|4689.36|4688.96|4688.61|4688.21|353
1641921960000|2022-01-11 17:26:00|4688.86|4688.46|4688.11|4687.71|4689.11|4688.71|4688.11|4687.71|560
1641921970000|2022-01-11 17:26:10|4688.36|4687.96|4688.11|4687.71|4688.61|4688.21|4688.11|4687.71|416
1641921980000|2022-01-11 17:26:20|4687.61|4687.21|4688.11|4687.71|4688.23|4687.83|4687.11|4686.71|676
1641921990000|2022-01-11 17:26:30|4687.86|4687.46|4687.36|4686.96|4687.86|4687.46|4687.36|4686.96|332
1641922000000|2022-01-11 17:26:40|4687.11|4686.71|4686.11|4685.71|4687.86|4687.46|4686.11|4685.71|903
1641922010000|2022-01-11 17:26:50|4686.36|4685.96|4686.11|4685.71|4686.61|4686.21|4686.11|4685.71|786
1641922020000|2022-01-11 17:27:00|4686.23|4685.83|4686.36|4685.96|4686.73|4686.33|4686.23|4685.83|412
1641922030000|2022-01-11 17:27:10|4686.11|4685.71|4686.11|4685.71|4686.48|4686.08|4686.11|4685.71|333
1641922040000|2022-01-11 17:27:20|4685.86|4685.46|4686.11|4685.71|4686.86|4686.46|4685.86|4685.46|277
1641922050000|2022-01-11 17:27:30|4685.86|4685.46|4686.36|4685.96|4686.36|4685.96|4685.61|4685.21|272
1641922060000|2022-01-11 17:27:40|4686.48|4686.08|4687.11|4686.71|4687.36|4686.96|4686.36|4685.96|454
1641922070000|2022-01-11 17:27:50|4687.36|4686.96|4687.61|4687.21|4688.11|4687.71|4687.36|4686.96|461
1641922080000|2022-01-11 17:28:00|4687.36|4686.96|4687.11|4686.71|4687.36|4686.96|4686.86|4686.46|306
1641922090000|2022-01-11 17:28:10|4686.86|4686.46|4686.11|4685.71|4686.86|4686.46|4685.86|4685.46|395
1641922100000|2022-01-11 17:28:20|4685.86|4685.46|4686.48|4686.08|4686.86|4686.46|4685.86|4685.46|328
1641922110000|2022-01-11 17:28:30|4686.36|4685.96|4685.86|4685.46|4686.61|4686.21|4685.86|4685.46|281
1641922120000|2022-01-11 17:28:40|4685.73|4685.33|4685.61|4685.21|4685.86|4685.46|4685.36|4684.96|437
1641922130000|2022-01-11 17:28:50|4685.36|4684.96|4684.36|4683.96|4685.36|4684.96|4684.36|4683.96|739
1641922140000|2022-01-11 17:29:00|4684.61|4684.21|4684.11|4683.71|4684.61|4684.21|4684.11|4683.71|478
1641922150000|2022-01-11 17:29:10|4684.36|4683.96|4684.11|4683.71|4684.61|4684.21|4683.86|4683.46|427
1641922160000|2022-01-11 17:29:20|4683.86|4683.46|4684.11|4683.71|4684.11|4683.71|4683.36|4682.96|713
1641922170000|2022-01-11 17:29:30|4684.36|4683.96|4685.36|4684.96|4685.36|4684.96|4684.36|4683.96|900
1641922180000|2022-01-11 17:29:40|4685.11|4684.71|4685.11|4684.71|4685.61|4685.21|4684.86|4684.46|360
1641922190000|2022-01-11 17:29:50|4684.86|4684.46|4685.11|4684.71|4685.36|4684.96|4684.61|4684.21|380
1641922200000|2022-01-11 17:30:00|4685.36|4684.96|4684.98|4684.58|4685.61|4685.21|4684.86|4684.46|283
1641922210000|2022-01-11 17:30:10|4685.11|4684.71|4684.11|4683.71|4685.11|4684.71|4684.11|4683.71|286
1641922220000|2022-01-11 17:30:20|4683.98|4683.58|4684.36|4683.96|4684.61|4684.21|4683.86|4683.46|389
1641922230000|2022-01-11 17:30:30|4684.61|4684.21|4686.61|4686.21|4686.61|4686.21|4684.61|4684.21|646
1641922240000|2022-01-11 17:30:40|4686.48|4686.08|4687.11|4686.71|4687.11|4686.71|4686.11|4685.71|510
1641922250000|2022-01-11 17:30:50|4686.86|4686.46|4686.86|4686.46|4687.11|4686.71|4686.61|4686.21|464
1641922260000|2022-01-11 17:31:00|4686.98|4686.58|4687.61|4687.21|4687.61|4687.21|4686.61|4686.21|390
1641922270000|2022-01-11 17:31:10|4687.86|4687.46|4687.36|4686.96|4688.11|4687.71|4687.36|4686.96|490
1641922280000|2022-01-11 17:31:20|4687.61|4687.21|4687.11|4686.71|4687.61|4687.21|4686.86|4686.46|430
1641922290000|2022-01-11 17:31:30|4687.36|4686.96|4687.36|4686.96|4687.61|4687.21|4686.98|4686.58|313
1641922300000|2022-01-11 17:31:40|4687.61|4687.21|4687.86|4687.46|4688.11|4687.71|4687.61|4687.21|301
1641922310000|2022-01-11 17:31:50|4688.11|4687.71|4688.11|4687.71|4688.11|4687.71|4687.86|4687.46|122
1641922320000|2022-01-11 17:32:00|4688.36|4687.96|4688.11|4687.71|4688.61|4688.21|4687.86|4687.46|371
1641922330000|2022-01-11 17:32:10|4688.23|4687.83|4687.86|4687.46|4688.36|4687.96|4687.61|4687.21|297
1641922340000|2022-01-11 17:32:20|4688.11|4687.71|4687.61|4687.21|4688.11|4687.71|4686.86|4686.46|602
1641922350000|2022-01-11 17:32:30|4687.36|4686.96|4687.86|4687.46|4688.11|4687.71|4687.36|4686.96|175
1641922360000|2022-01-11 17:32:40|4688.11|4687.71|4688.86|4688.46|4689.11|4688.71|4688.11|4687.71|454
1641922370000|2022-01-11 17:32:50|4688.61|4688.21|4689.11|4688.71|4689.36|4688.96|4688.61|4688.21|238
1641922380000|2022-01-11 17:33:00|4689.36|4688.96|4689.61|4689.21|4689.61|4689.21|4688.86|4688.46|250
1641922390000|2022-01-11 17:33:10|4689.36|4688.96|4689.36|4688.96|4689.86|4689.46|4689.11|4688.71|294
1641922400000|2022-01-11 17:33:20|4689.11|4688.71|4688.86|4688.46|4689.11|4688.71|4688.86|4688.46|205
1641922410000|2022-01-11 17:33:30|4688.61|4688.21|4688.86|4688.46|4688.86|4688.46|4688.61|4688.21|164
1641922420000|2022-01-11 17:33:40|4689.11|4688.71|4688.61|4688.21|4689.11|4688.71|4688.48|4688.08|235
1641922430000|2022-01-11 17:33:50|4688.36|4687.96|4687.86|4687.46|4688.61|4688.21|4687.61|4687.21|608
1641922440000|2022-01-11 17:34:00|4688.11|4687.71|4687.86|4687.46|4688.11|4687.71|4687.11|4686.71|250
1641922450000|2022-01-11 17:34:10|4687.61|4687.21|4688.36|4687.96|4688.36|4687.96|4687.61|4687.21|137
1641922460000|2022-01-11 17:34:20|4688.61|4688.21|4688.61|4688.21|4688.61|4688.21|4688.11|4687.71|199
1641922470000|2022-01-11 17:34:30|4688.86|4688.46|4687.86|4687.46|4688.86|4688.46|4687.86|4687.46|393
1641922480000|2022-01-11 17:34:40|4688.11|4687.71|4687.61|4687.21|4688.11|4687.71|4687.61|4687.21|144
1641922490000|2022-01-11 17:34:50|4687.36|4686.96|4687.11|4686.71|4687.36|4686.96|4687.11|4686.71|390
1641922500000|2022-01-11 17:35:00|4687.36|4686.96|4686.86|4686.46|4687.61|4687.21|4686.61|4686.21|549
1641922510000|2022-01-11 17:35:10|4687.11|4686.71|4687.11|4686.71|4687.11|4686.71|4686.61|4686.21|217
1641922520000|2022-01-11 17:35:20|4687.36|4686.96|4687.61|4687.21|4687.73|4687.33|4687.11|4686.71|297
1641922530000|2022-01-11 17:35:30|4687.86|4687.46|4686.86|4686.46|4687.86|4687.46|4686.73|4686.33|157
1641922540000|2022-01-11 17:35:40|4686.61|4686.21|4686.86|4686.46|4686.86|4686.46|4686.61|4686.21|314
1641922550000|2022-01-11 17:35:50|4686.61|4686.21|4686.86|4686.46|4686.86|4686.46|4686.61|4686.21|133
1641922560000|2022-01-11 17:36:00|4687.11|4686.71|4687.61|4687.21|4687.86|4687.46|4686.86|4686.46|255
1641922570000|2022-01-11 17:36:10|4687.86|4687.46|4687.36|4686.96|4687.86|4687.46|4687.36|4686.96|141
1641922580000|2022-01-11 17:36:20|4687.11|4686.71|4687.61|4687.21|4687.61|4687.21|4687.11|4686.71|63
1641922590000|2022-01-11 17:36:30|4687.86|4687.46|4687.86|4687.46|4688.11|4687.71|4687.61|4687.21|173
1641922600000|2022-01-11 17:36:40|4687.61|4687.21|4687.86|4687.46|4687.86|4687.46|4687.61|4687.21|62
1641922610000|2022-01-11 17:36:50|4688.11|4687.71|4688.36|4687.96|4688.61|4688.21|4687.98|4687.58|196
1641922620000|2022-01-11 17:37:00|4688.11|4687.71|4687.86|4687.46|4688.11|4687.71|4687.86|4687.46|202
1641922630000|2022-01-11 17:37:10|4687.73|4687.33|4687.86|4687.46|4687.86|4687.46|4687.36|4686.96|238
1641922640000|2022-01-11 17:37:20|4688.11|4687.71|4688.61|4688.21|4688.61|4688.21|4688.11|4687.71|251
1641922650000|2022-01-11 17:37:30|4688.86|4688.46|4689.36|4688.96|4689.61|4689.21|4688.86|4688.46|395
1641922660000|2022-01-11 17:37:40|4689.61|4689.21|4689.86|4689.46|4690.11|4689.71|4689.61|4689.21|256
1641922670000|2022-01-11 17:37:50|4690.11|4689.71|4689.86|4689.46|4690.11|4689.71|4689.86|4689.46|353
1641922680000|2022-01-11 17:38:00|4689.61|4689.21|4690.61|4690.21|4690.61|4690.21|4689.61|4689.21|281
1641922690000|2022-01-11 17:38:10|4690.86|4690.46|4690.86|4690.46|4691.11|4690.71|4690.61|4690.21|369
1641922700000|2022-01-11 17:38:20|4690.61|4690.21|4690.86|4690.46|4690.86|4690.46|4690.61|4690.21|160
1641922710000|2022-01-11 17:38:30|4691.11|4690.71|4691.11|4690.71|4691.36|4690.96|4691.11|4690.71|242
1641922720000|2022-01-11 17:38:40|4691.36|4690.96|4690.86|4690.46|4691.36|4690.96|4690.86|4690.46|119
1641922730000|2022-01-11 17:38:50|4690.73|4690.33|4690.86|4690.46|4691.11|4690.71|4690.36|4689.96|191
1641922740000|2022-01-11 17:39:00|4690.61|4690.21|4689.61|4689.21|4690.61|4690.21|4689.61|4689.21|355
1641922750000|2022-01-11 17:39:10|4689.11|4688.71|4689.11|4688.71|4689.36|4688.96|4689.11|4688.71|234
1641922760000|2022-01-11 17:39:20|4688.86|4688.46|4688.36|4687.96|4689.11|4688.71|4688.11|4687.71|326
1641922770000|2022-01-11 17:39:30|4688.11|4687.71|4688.36|4687.96|4688.61|4688.21|4688.11|4687.71|163
1641922780000|2022-01-11 17:39:40|4688.61|4688.21|4688.61|4688.21|4688.61|4688.21|4688.36|4687.96|161
1641922790000|2022-01-11 17:39:50|4688.36|4687.96|4689.11|4688.71|4689.11|4688.71|4688.36|4687.96|141
1641922800000|2022-01-11 17:40:00|4688.86|4688.46|4688.61|4688.21|4688.86|4688.46|4688.11|4687.71|251
1641922810000|2022-01-11 17:40:10|4688.36|4687.96|4688.36|4687.96|4688.86|4688.46|4688.36|4687.96|318
1641922820000|2022-01-11 17:40:20|4687.86|4687.46|4688.36|4687.96|4688.61|4688.21|4687.86|4687.46|521
1641922830000|2022-01-11 17:40:30|4688.61|4688.21|4688.11|4687.71|4688.61|4688.21|4688.11|4687.71|168
1641922840000|2022-01-11 17:40:40|4688.36|4687.96|4688.61|4688.21|4689.11|4688.71|4688.11|4687.71|226
1641922850000|2022-01-11 17:40:50|4688.86|4688.46|4689.11|4688.71|4689.11|4688.71|4688.86|4688.46|292
1641922860000|2022-01-11 17:41:00|4689.36|4688.96|4690.11|4689.71|4690.36|4689.96|4689.11|4688.71|939
1641922870000|2022-01-11 17:41:10|4689.86|4689.46|4689.36|4688.96|4689.86|4689.46|4689.23|4688.83|181
1641922880000|2022-01-11 17:41:20|4689.61|4689.21|4689.36|4688.96|4689.86|4689.46|4689.36|4688.96|127
1641922890000|2022-01-11 17:41:30|4689.61|4689.21|4690.61|4690.21|4690.61|4690.21|4689.36|4688.96|454
1641922900000|2022-01-11 17:41:40|4690.36|4689.96|4690.86|4690.46|4691.11|4690.71|4690.36|4689.96|577
1641922910000|2022-01-11 17:41:50|4690.61|4690.21|4690.61|4690.21|4690.86|4690.46|4690.11|4689.71|453
1641922920000|2022-01-11 17:42:00|4690.36|4689.96|4690.36|4689.96|4690.61|4690.21|4690.11|4689.71|634
1641922930000|2022-01-11 17:42:10|4690.61|4690.21|4690.61|4690.21|4690.86|4690.46|4690.36|4689.96|590
1641922940000|2022-01-11 17:42:20|4690.36|4689.96|4690.86|4690.46|4691.11|4690.71|4690.36|4689.96|419
1641922950000|2022-01-11 17:42:30|4691.11|4690.71|4690.61|4690.21|4691.36|4690.96|4690.61|4690.21|130
1641922960000|2022-01-11 17:42:40|4690.86|4690.46|4691.61|4691.21|4691.61|4691.21|4690.86|4690.46|247
1641922970000|2022-01-11 17:42:50|4691.11|4690.71|4691.48|4691.08|4691.48|4691.08|4690.86|4690.46|433
1641922980000|2022-01-11 17:43:00|4691.36|4690.96|4691.36|4690.96|4691.61|4691.21|4691.11|4690.71|152
1641922990000|2022-01-11 17:43:10|4691.11|4690.71|4691.86|4691.46|4691.86|4691.46|4691.11|4690.71|131
1641923000000|2022-01-11 17:43:20|4691.73|4691.33|4691.86|4691.46|4691.86|4691.46|4691.61|4691.21|360
1641923010000|2022-01-11 17:43:30|4691.73|4691.33|4691.61|4691.21|4691.73|4691.33|4691.23|4690.83|196
1641923020000|2022-01-11 17:43:40|4691.36|4690.96|4690.86|4690.46|4691.36|4690.96|4690.61|4690.21|280
1641923030000|2022-01-11 17:43:50|4691.11|4690.71|4691.11|4690.71|4691.11|4690.71|4690.86|4690.46|119
1641923040000|2022-01-11 17:44:00|4690.86|4690.46|4691.11|4690.71|4691.11|4690.71|4690.61|4690.21|312
1641923050000|2022-01-11 17:44:10|4690.86|4690.46|4690.61|4690.21|4690.86|4690.46|4690.61|4690.21|154
1641923060000|2022-01-11 17:44:20|4690.86|4690.46|4691.11|4690.71|4691.11|4690.71|4690.86|4690.46|101
1641923070000|2022-01-11 17:44:30|4691.36|4690.96|4691.36|4690.96|4691.36|4690.96|4691.11|4690.71|157
1641923080000|2022-01-11 17:44:40|4691.61|4691.21|4691.61|4691.21|4691.61|4691.21|4691.11|4690.71|294
1641923090000|2022-01-11 17:44:50|4691.36|4690.96|4691.61|4691.21|4691.61|4691.21|4691.36|4690.96|162
1641923100000|2022-01-11 17:45:00|4691.36|4690.96|4691.36|4690.96|4691.61|4691.21|4691.11|4690.71|230
1641923110000|2022-01-11 17:45:10|4691.48|4691.08|4691.86|4691.46|4692.11|4691.71|4691.36|4690.96|506
1641923120000|2022-01-11 17:45:20|4691.61|4691.21|4691.61|4691.21|4691.61|4691.21|4691.61|4691.21|160
1641923130000|2022-01-11 17:45:30|4691.73|4691.33|4691.86|4691.46|4692.11|4691.71|4691.61|4691.21|171
1641923140000|2022-01-11 17:45:40|4691.61|4691.21|4691.61|4691.21|4691.86|4691.46|4691.11|4690.71|287
1641923150000|2022-01-11 17:45:50|4691.73|4691.33|4691.86|4691.46|4691.86|4691.46|4691.61|4691.21|105
1641923160000|2022-01-11 17:46:00|4691.61|4691.21|4691.48|4691.08|4691.61|4691.21|4691.36|4690.96|114
1641923170000|2022-01-11 17:46:10|4691.61|4691.21|4691.36|4690.96|4691.61|4691.21|4691.36|4690.96|90
1641923180000|2022-01-11 17:46:20|4691.11|4690.71|4690.86|4690.46|4691.36|4690.96|4690.86|4690.46|151
1641923190000|2022-01-11 17:46:30|4691.36|4690.96|4691.36|4690.96|4691.86|4691.46|4691.36|4690.96|188
1641923200000|2022-01-11 17:46:40|4691.61|4691.21|4691.86|4691.46|4691.86|4691.46|4691.61|4691.21|167
1641923210000|2022-01-11 17:46:50|4691.73|4691.33|4691.86|4691.46|4691.86|4691.46|4691.36|4690.96|189
1641923220000|2022-01-11 17:47:00|4691.73|4691.33|4691.61|4691.21|4691.73|4691.33|4691.36|4690.96|124
1641923230000|2022-01-11 17:47:10|4691.86|4691.46|4691.86|4691.46|4692.11|4691.71|4691.86|4691.46|251
1641923240000|2022-01-11 17:47:20|4692.11|4691.71|4691.98|4691.58|4692.11|4691.71|4691.86|4691.46|100
1641923250000|2022-01-11 17:47:30|4691.86|4691.46|4691.86|4691.46|4691.86|4691.46|4691.61|4691.21|225
1641923260000|2022-01-11 17:47:40|4691.61|4691.21|4690.86|4690.46|4691.61|4691.21|4690.61|4690.21|311
1641923270000|2022-01-11 17:47:50|4691.11|4690.71|4691.36|4690.96|4691.36|4690.96|4690.86|4690.46|173
1641923280000|2022-01-11 17:48:00|4691.48|4691.08|4690.61|4690.21|4691.48|4691.08|4690.61|4690.21|139
1641923290000|2022-01-11 17:48:10|4690.86|4690.46|4691.36|4690.96|4691.36|4690.96|4690.86|4690.46|114
1641923300000|2022-01-11 17:48:20|4690.86|4690.46|4691.36|4690.96|4691.61|4691.21|4690.86|4690.46|114
1641923310000|2022-01-11 17:48:30|4691.48|4691.08|4691.11|4690.71|4691.61|4691.21|4690.86|4690.46|142
1641923320000|2022-01-11 17:48:40|4691.36|4690.96|4691.61|4691.21|4691.61|4691.21|4691.11|4690.71|208
1641923330000|2022-01-11 17:48:50|4691.36|4690.96|4690.86|4690.46|4691.36|4690.96|4690.86|4690.46|151
1641923340000|2022-01-11 17:49:00|4691.11|4690.71|4690.86|4690.46|4691.11|4690.71|4690.61|4690.21|139
1641923350000|2022-01-11 17:49:10|4690.61|4690.21|4690.61|4690.21|4690.86|4690.46|4690.61|4690.21|112
1641923360000|2022-01-11 17:49:20|4690.36|4689.96|4690.61|4690.21|4690.61|4690.21|4690.36|4689.96|78
1641923370000|2022-01-11 17:49:30|4690.11|4689.71|4689.86|4689.46|4690.11|4689.71|4689.86|4689.46|288
1641923380000|2022-01-11 17:49:40|4690.11|4689.71|4690.61|4690.21|4690.61|4690.21|4689.86|4689.46|218
1641923390000|2022-01-11 17:49:50|4690.86|4690.46|4690.61|4690.21|4690.86|4690.46|4690.36|4689.96|118
1641923400000|2022-01-11 17:50:00|4690.86|4690.46|4690.61|4690.21|4691.11|4690.71|4690.61|4690.21|205
1641923410000|2022-01-11 17:50:10|4690.86|4690.46|4690.61|4690.21|4690.86|4690.46|4690.36|4689.96|100
1641923420000|2022-01-11 17:50:20|4690.86|4690.46|4690.36|4689.96|4690.86|4690.46|4690.36|4689.96|339
1641923430000|2022-01-11 17:50:30|4690.11|4689.71|4691.11|4690.71|4691.11|4690.71|4690.11|4689.71|300
1641923440000|2022-01-11 17:50:40|4691.36|4690.96|4691.36|4690.96|4691.61|4691.21|4691.36|4690.96|239
1641923450000|2022-01-11 17:50:50|4691.61|4691.21|4692.11|4691.71|4692.11|4691.71|4691.11|4690.71|203
1641923460000|2022-01-11 17:51:00|4691.86|4691.46|4691.61|4691.21|4691.98|4691.58|4691.61|4691.21|252
1641923470000|2022-01-11 17:51:10|4691.86|4691.46|4692.36|4691.96|4692.36|4691.96|4691.61|4691.21|231
1641923480000|2022-01-11 17:51:20|4692.11|4691.71|4692.11|4691.71|4692.36|4691.96|4692.11|4691.71|202
1641923490000|2022-01-11 17:51:30|4692.36|4691.96|4692.11|4691.71|4692.36|4691.96|4692.11|4691.71|279
1641923500000|2022-01-11 17:51:40|4691.86|4691.46|4691.86|4691.46|4692.11|4691.71|4691.86|4691.46|176
1641923510000|2022-01-11 17:51:50|4691.98|4691.58|4691.86|4691.46|4692.11|4691.71|4691.86|4691.46|159
1641923520000|2022-01-11 17:52:00|4692.11|4691.71|4692.11|4691.71|4692.11|4691.71|4691.61|4691.21|157
1641923530000|2022-01-11 17:52:10|4691.86|4691.46|4691.86|4691.46|4691.86|4691.46|4691.61|4691.21|124
1641923540000|2022-01-11 17:52:20|4692.11|4691.71|4692.86|4692.46|4693.11|4692.71|4692.11|4691.71|832
1641923550000|2022-01-11 17:52:30|4693.11|4692.71|4693.11|4692.71|4693.36|4692.96|4693.11|4692.71|623
1641923560000|2022-01-11 17:52:40|4693.36|4692.96|4693.86|4693.46|4693.86|4693.46|4693.36|4692.96|625
1641923570000|2022-01-11 17:52:50|4694.11|4693.71|4694.11|4693.71|4694.11|4693.71|4693.86|4693.46|633
1641923580000|2022-01-11 17:53:00|||||||||297
1641923590000|2022-01-11 17:53:10|4693.86|4693.46|4693.86|4693.46|4693.86|4693.46|4693.61|4693.21|192
1641923600000|2022-01-11 17:53:20|4694.11|4693.71|4693.86|4693.46|4694.11|4693.71|4693.86|4693.46|73
1641923610000|2022-01-11 17:53:30|4693.61|4693.21|4693.61|4693.21|4693.86|4693.46|4693.61|4693.21|382
1641923620000|2022-01-11 17:53:40|4693.86|4693.46|4694.11|4693.71|4694.11|4693.71|4693.86|4693.46|186
1641923630000|2022-01-11 17:53:50|||||||||165
1641923640000|2022-01-11 17:54:00|4694.36|4693.96|4694.61|4694.21|4694.61|4694.21|4694.36|4693.96|346
1641923650000|2022-01-11 17:54:10|||||||||219
1641923660000|2022-01-11 17:54:20|4694.36|4693.96|4694.61|4694.21|4694.61|4694.21|4694.36|4693.96|199
1641923670000|2022-01-11 17:54:30|4694.86|4694.46|4694.36|4693.96|4694.86|4694.46|4694.36|4693.96|370
1641923680000|2022-01-11 17:54:40|4694.61|4694.21|4694.86|4694.46|4694.86|4694.46|4694.36|4693.96|194
1641923690000|2022-01-11 17:54:50|||||||||177
1641923700000|2022-01-11 17:55:00|4694.73|4694.33|4694.86|4694.46|4694.86|4694.46|4694.73|4694.33|261
1641923710000|2022-01-11 17:55:10|4694.61|4694.21|4694.61|4694.21|4694.61|4694.21|4694.36|4693.96|438
1641923720000|2022-01-11 17:55:20|4694.36|4693.96|4693.86|4693.46|4694.36|4693.96|4693.61|4693.21|260
1641923730000|2022-01-11 17:55:30|4693.61|4693.21|4693.36|4692.96|4693.86|4693.46|4693.36|4692.96|218
1641923740000|2022-01-11 17:55:40|4693.61|4693.21|4693.36|4692.96|4693.86|4693.46|4693.36|4692.96|239
1641923750000|2022-01-11 17:55:50|4693.61|4693.21|4693.61|4693.21|4693.61|4693.21|4693.36|4692.96|137
1641923760000|2022-01-11 17:56:00|4693.86|4693.46|4693.61|4693.21|4693.86|4693.46|4693.61|4693.21|183
1641923770000|2022-01-11 17:56:10|4693.86|4693.46|4694.11|4693.71|4694.11|4693.71|4693.86|4693.46|58
1641923780000|2022-01-11 17:56:20|4693.98|4693.58|4694.61|4694.21|4694.61|4694.21|4693.98|4693.58|128
1641923790000|2022-01-11 17:56:30|4694.36|4693.96|4694.36|4693.96|4694.36|4693.96|4694.36|4693.96|239
1641923800000|2022-01-11 17:56:40|4694.11|4693.71|4694.36|4693.96|4694.36|4693.96|4694.11|4693.71|196
1641923810000|2022-01-11 17:56:50|4694.61|4694.21|4694.11|4693.71|4694.61|4694.21|4694.11|4693.71|145
1641923820000|2022-01-11 17:57:00|4694.36|4693.96|4694.11|4693.71|4694.36|4693.96|4693.86|4693.46|136
1641923830000|2022-01-11 17:57:10|4694.23|4693.83|4694.36|4693.96|4694.36|4693.96|4694.11|4693.71|189
1641923840000|2022-01-11 17:57:20|4694.61|4694.21|4694.11|4693.71|4694.61|4694.21|4694.11|4693.71|158
1641923850000|2022-01-11 17:57:30|4694.23|4693.83|4694.61|4694.21|4694.61|4694.21|4694.11|4693.71|153
1641923860000|2022-01-11 17:57:40|4694.36|4693.96|4694.86|4694.46|4694.86|4694.46|4694.36|4693.96|210
1641923870000|2022-01-11 17:57:50|4694.61|4694.21|4694.36|4693.96|4694.61|4694.21|4694.36|4693.96|185
1641923880000|2022-01-11 17:58:00|4694.11|4693.71|4694.11|4693.71|4694.36|4693.96|4694.11|4693.71|255
1641923890000|2022-01-11 17:58:10|4693.98|4693.58|4693.11|4692.71|4694.11|4693.71|4693.11|4692.71|330
1641923900000|2022-01-11 17:58:20|4692.86|4692.46|4692.61|4692.21|4693.61|4693.21|4692.61|4692.21|373
1641923910000|2022-01-11 17:58:30|4692.36|4691.96|4692.86|4692.46|4693.11|4692.71|4692.36|4691.96|240
1641923920000|2022-01-11 17:58:40|4693.11|4692.71|4693.36|4692.96|4693.36|4692.96|4693.11|4692.71|52
1641923930000|2022-01-11 17:58:50|4693.61|4693.21|4693.86|4693.46|4693.86|4693.46|4693.61|4693.21|85
1641923940000|2022-01-11 17:59:00|4693.98|4693.58|4694.61|4694.21|4694.86|4694.46|4693.98|4693.58|407
1641923950000|2022-01-11 17:59:10|4694.86|4694.46|4694.86|4694.46|4695.11|4694.71|4694.86|4694.46|744
1641923960000|2022-01-11 17:59:20|4694.61|4694.21|4694.86|4694.46|4695.11|4694.71|4694.61|4694.21|332
1641923970000|2022-01-11 17:59:30|4695.11|4694.71|4694.86|4694.46|4695.11|4694.71|4694.61|4694.21|149
1641923980000|2022-01-11 17:59:40|4695.11|4694.71|4694.86|4694.46|4695.36|4694.96|4694.86|4694.46|325
1641923990000|2022-01-11 17:59:50|4694.61|4694.21|4694.36|4693.96|4694.61|4694.21|4694.36|4693.96|249
1641924000000|2022-01-11 18:00:00|4694.61|4694.21|4694.11|4693.71|4694.61|4694.21|4693.86|4693.46|329
1641924010000|2022-01-11 18:00:10|4693.86|4693.46|4692.61|4692.21|4694.11|4693.71|4692.61|4692.21|217
1641924020000|2022-01-11 18:00:20|4692.11|4691.71|4692.36|4691.96|4692.36|4691.96|4691.86|4691.46|496
1641924030000|2022-01-11 18:00:30|4691.86|4691.46|4692.36|4691.96|4692.36|4691.96|4691.86|4691.46|319
1641924040000|2022-01-11 18:00:40|4692.11|4691.71|4692.61|4692.21|4692.61|4692.21|4692.11|4691.71|145
1641924050000|2022-01-11 18:00:50|4692.36|4691.96|4692.36|4691.96|4692.36|4691.96|4691.86|4691.46|173
1641924060000|2022-01-11 18:01:00|4692.61|4692.21|4692.36|4691.96|4692.61|4692.21|4692.36|4691.96|135
1641924070000|2022-01-11 18:01:10|4692.11|4691.71|4691.36|4690.96|4692.11|4691.71|4691.36|4690.96|451
1641924080000|2022-01-11 18:01:20|4691.11|4690.71|4690.86|4690.46|4691.11|4690.71|4690.61|4690.21|293
1641924090000|2022-01-11 18:01:30|4690.61|4690.21|4689.11|4688.71|4690.61|4690.21|4689.11|4688.71|576
1641924100000|2022-01-11 18:01:40|4689.36|4688.96|4688.61|4688.21|4689.61|4689.21|4688.36|4687.96|788
1641924110000|2022-01-11 18:01:50|4688.86|4688.46|4689.11|4688.71|4689.11|4688.71|4688.36|4687.96|394
1641924120000|2022-01-11 18:02:00|4688.98|4688.58|4690.36|4689.96|4690.61|4690.21|4688.86|4688.46|567
1641924130000|2022-01-11 18:02:10|4690.11|4689.71|4691.11|4690.71|4691.36|4690.96|4690.11|4689.71|492
1641924140000|2022-01-11 18:02:20|4690.86|4690.46|4691.36|4690.96|4691.36|4690.96|4690.86|4690.46|254
1641924150000|2022-01-11 18:02:30|4691.61|4691.21|4692.11|4691.71|4692.11|4691.71|4691.36|4690.96|300
1641924160000|2022-01-11 18:02:40|4691.86|4691.46|4691.61|4691.21|4692.36|4691.96|4691.61|4691.21|353
1641924170000|2022-01-11 18:02:50|4691.86|4691.46|4692.11|4691.71|4692.11|4691.71|4691.36|4690.96|214
1641924180000|2022-01-11 18:03:00|4692.36|4691.96|4692.11|4691.71|4692.36|4691.96|4691.98|4691.58|113
1641924190000|2022-01-11 18:03:10|4691.98|4691.58|4692.11|4691.71|4692.36|4691.96|4691.86|4691.46|166
1641924200000|2022-01-11 18:03:20|4692.36|4691.96|4691.61|4691.21|4692.36|4691.96|4691.61|4691.21|205
1641924210000|2022-01-11 18:03:30|4691.36|4690.96|4691.36|4690.96|4691.36|4690.96|4690.86|4690.46|236
1641924220000|2022-01-11 18:03:40|4691.11|4690.71|4691.36|4690.96|4691.86|4691.46|4691.11|4690.71|218
1641924230000|2022-01-11 18:03:50|4691.48|4691.08|4691.86|4691.46|4691.86|4691.46|4691.36|4690.96|101
1641924240000|2022-01-11 18:04:00|4691.61|4691.21|4691.61|4691.21|4691.86|4691.46|4691.61|4691.21|184
1641924250000|2022-01-11 18:04:10|4691.86|4691.46|4692.36|4691.96|4692.36|4691.96|4691.86|4691.46|184
1641924260000|2022-01-11 18:04:20|||||||||119
1641924270000|2022-01-11 18:04:30|4692.61|4692.21|4692.11|4691.71|4692.61|4692.21|4691.86|4691.46|230
1641924280000|2022-01-11 18:04:40|4692.23|4691.83|4692.36|4691.96|4692.61|4692.21|4692.11|4691.71|163
1641924290000|2022-01-11 18:04:50|4692.11|4691.71|4691.86|4691.46|4692.11|4691.71|4691.61|4691.21|155
1641924300000|2022-01-11 18:05:00|4692.11|4691.71|4691.61|4691.21|4692.11|4691.71|4691.61|4691.21|785
1641924310000|2022-01-11 18:05:10|4691.36|4690.96|4690.11|4689.71|4691.48|4691.08|4690.11|4689.71|355
1641924320000|2022-01-11 18:05:20|4690.36|4689.96|4690.36|4689.96|4690.86|4690.46|4690.11|4689.71|264
1641924330000|2022-01-11 18:05:30|4690.11|4689.71|4690.11|4689.71|4690.36|4689.96|4690.11|4689.71|331
1641924340000|2022-01-11 18:05:40|4690.36|4689.96|4688.61|4688.21|4690.36|4689.96|4688.61|4688.21|768
1641924350000|2022-01-11 18:05:50|4688.36|4687.96|4686.86|4686.46|4688.61|4688.21|4686.86|4686.46|913
1641924360000|2022-01-11 18:06:00|4687.11|4686.71|4687.36|4686.96|4687.86|4687.46|4686.86|4686.46|1322
1641924370000|2022-01-11 18:06:10|4687.61|4687.21|4688.36|4687.96|4688.36|4687.96|4687.11|4686.71|427
1641924380000|2022-01-11 18:06:20|4688.11|4687.71|4689.36|4688.96|4689.61|4689.21|4688.11|4687.71|434
1641924390000|2022-01-11 18:06:30|4689.61|4689.21|4689.61|4689.21|4689.61|4689.21|4689.11|4688.71|212
1641924400000|2022-01-11 18:06:40|4689.36|4688.96|4689.61|4689.21|4689.86|4689.46|4689.36|4688.96|292
1641924410000|2022-01-11 18:06:50|4689.36|4688.96|4689.11|4688.71|4689.61|4689.21|4689.11|4688.71|253
1641924420000|2022-01-11 18:07:00|4689.36|4688.96|4689.11|4688.71|4689.36|4688.96|4688.86|4688.46|237
1641924430000|2022-01-11 18:07:10|4689.36|4688.96|4689.61|4689.21|4689.86|4689.46|4689.11|4688.71|202
1641924440000|2022-01-11 18:07:20|4689.36|4688.96|4687.61|4687.21|4689.61|4689.21|4687.61|4687.21|346
1641924450000|2022-01-11 18:07:30|4687.86|4687.46|4687.61|4687.21|4688.61|4688.21|4687.61|4687.21|291
1641924460000|2022-01-11 18:07:40|4687.36|4686.96|4688.36|4687.96|4688.36|4687.96|4687.36|4686.96|327
1641924470000|2022-01-11 18:07:50|4688.11|4687.71|4688.36|4687.96|4688.86|4688.46|4688.11|4687.71|332
1641924480000|2022-01-11 18:08:00|4688.61|4688.21|4689.36|4688.96|4689.48|4689.08|4688.61|4688.21|347
1641924490000|2022-01-11 18:08:10|4689.61|4689.21|4689.61|4689.21|4690.11|4689.71|4689.36|4688.96|341
1641924500000|2022-01-11 18:08:20|4689.86|4689.46|4690.11|4689.71|4690.36|4689.96|4689.61|4689.21|281
1641924510000|2022-01-11 18:08:30|4690.36|4689.96|4689.61|4689.21|4690.61|4690.21|4689.61|4689.21|246
1641924520000|2022-01-11 18:08:40|4689.86|4689.46|4690.61|4690.21|4690.86|4690.46|4689.86|4689.46|379
1641924530000|2022-01-11 18:08:50|4690.86|4690.46|4689.86|4689.46|4690.86|4690.46|4689.86|4689.46|159
1641924540000|2022-01-11 18:09:00|4690.11|4689.71|4688.86|4688.46|4690.11|4689.71|4688.61|4688.21|493
1641924550000|2022-01-11 18:09:10|4689.11|4688.71|4689.36|4688.96|4689.61|4689.21|4688.86|4688.46|248
1641924560000|2022-01-11 18:09:20|4689.23|4688.83|4688.86|4688.46|4689.36|4688.96|4688.86|4688.46|206
1641924570000|2022-01-11 18:09:30|4688.61|4688.21|4688.86|4688.46|4689.11|4688.71|4688.61|4688.21|178
1641924580000|2022-01-11 18:09:40|4689.11|4688.71|4688.86|4688.46|4689.11|4688.71|4688.86|4688.46|113
1641924590000|2022-01-11 18:09:50|4688.61|4688.21|4688.61|4688.21|4688.61|4688.21|4688.36|4687.96|157
1641924600000|2022-01-11 18:10:00|4688.86|4688.46|4689.36|4688.96|4689.61|4689.21|4688.61|4688.21|208
1641924610000|2022-01-11 18:10:10|4689.11|4688.71|4689.36|4688.96|4689.86|4689.46|4689.11|4688.71|200
1641924620000|2022-01-11 18:10:20|4689.48|4689.08|4688.86|4688.46|4689.48|4689.08|4688.86|4688.46|141
1641924630000|2022-01-11 18:10:30|4689.11|4688.71|4689.11|4688.71|4689.11|4688.71|4688.86|4688.46|127
1641924640000|2022-01-11 18:10:40|4689.36|4688.96|4688.86|4688.46|4689.36|4688.96|4688.86|4688.46|106
1641924650000|2022-01-11 18:10:50|4689.11|4688.71|4689.11|4688.71|4689.36|4688.96|4689.11|4688.71|107
1641924660000|2022-01-11 18:11:00|4689.36|4688.96|4689.86|4689.46|4689.86|4689.46|4689.23|4688.83|204
1641924670000|2022-01-11 18:11:10|4689.61|4689.21|4690.38|4689.98|4690.38|4689.98|4689.55|4689.15|168
1641924680000|2022-01-11 18:11:20|4690.13|4689.73|4690.13|4689.73|4690.63|4690.23|4690.13|4689.73|239
1641924690000|2022-01-11 18:11:30|4690.38|4689.98|4690.88|4690.48|4690.88|4690.48|4690.38|4689.98|208
1641924700000|2022-01-11 18:11:40|4690.63|4690.23|4690.38|4689.98|4690.88|4690.48|4690.38|4689.98|224
1641924710000|2022-01-11 18:11:50|4690.63|4690.23|4690.38|4689.98|4690.63|4690.23|4690.13|4689.73|90
1641924720000|2022-01-11 18:12:00|4690.63|4690.23|4690.63|4690.23|4690.88|4690.48|4690.38|4689.98|136
1641924730000|2022-01-11 18:12:10|4690.5|4690.1|4690.63|4690.23|4690.88|4690.48|4690.38|4689.98|157
1641924740000|2022-01-11 18:12:20|4690.5|4690.1|4690.63|4690.23|4690.63|4690.23|4690.13|4689.73|219
1641924750000|2022-01-11 18:12:30|4690.88|4690.48|4690.88|4690.48|4690.88|4690.48|4690.63|4690.23|51
1641924760000|2022-01-11 18:12:40|4690.63|4690.23|4690.88|4690.48|4690.88|4690.48|4690.63|4690.23|145
1641924770000|2022-01-11 18:12:50|4690.63|4690.23|4691.13|4690.73|4691.13|4690.73|4690.63|4690.23|261
1641924780000|2022-01-11 18:13:00|4690.88|4690.48|4690.63|4690.23|4690.88|4690.48|4690.38|4689.98|207
1641924790000|2022-01-11 18:13:10|4690.88|4690.48|4691.13|4690.73|4691.13|4690.73|4690.88|4690.48|158
1641924800000|2022-01-11 18:13:20|4691.38|4690.98|4691.63|4691.23|4691.88|4691.48|4691.38|4690.98|416
1641924810000|2022-01-11 18:13:30|4691.88|4691.48|4692.13|4691.73|4692.13|4691.73|4691.63|4691.23|272
1641924820000|2022-01-11 18:13:40|4692|4691.6|4692.13|4691.73|4692.38|4691.98|4691.88|4691.48|265
1641924830000|2022-01-11 18:13:50|4692.38|4691.98|4692.63|4692.23|4692.63|4692.23|4692.38|4691.98|180
1641924840000|2022-01-11 18:14:00|4692.38|4691.98|4692.88|4692.48|4692.88|4692.48|4692.38|4691.98|315
1641924850000|2022-01-11 18:14:10|4692.63|4692.23|4692.88|4692.48|4693.13|4692.73|4692.63|4692.23|228
1641924860000|2022-01-11 18:14:20|4692.63|4692.23|4693.38|4692.98|4693.38|4692.98|4692.63|4692.23|570
1641924870000|2022-01-11 18:14:30|4693.13|4692.73|4692.88|4692.48|4693.38|4692.98|4692.88|4692.48|217
1641924880000|2022-01-11 18:14:40|4692.75|4692.35|4692.88|4692.48|4692.88|4692.48|4692.75|4692.35|238
1641924890000|2022-01-11 18:14:50|4693.13|4692.73|4692.63|4692.23|4693.13|4692.73|4692.63|4692.23|367
1641924900000|2022-01-11 18:15:00|4692.38|4691.98|4692.38|4691.98|4692.88|4692.48|4692.13|4691.73|499
1641924910000|2022-01-11 18:15:10|4692.5|4692.1|4692.63|4692.23|4692.63|4692.23|4692.13|4691.73|170
1641924920000|2022-01-11 18:15:20|4692.38|4691.98|4692.63|4692.23|4692.88|4692.48|4692.38|4691.98|175
1641924930000|2022-01-11 18:15:30|4692.88|4692.48|4692.63|4692.23|4692.88|4692.48|4692.63|4692.23|235
1641924940000|2022-01-11 18:15:40|4692.38|4691.98|4693.63|4693.23|4693.63|4693.23|4692.38|4691.98|344
1641924950000|2022-01-11 18:15:50|4693.5|4693.1|4693.63|4693.23|4693.63|4693.23|4693.38|4692.98|282
1641924960000|2022-01-11 18:16:00|4693.88|4693.48|4693.88|4693.48|4694.13|4693.73|4693.88|4693.48|330
1641924970000|2022-01-11 18:16:10|4693.63|4693.23|4693.38|4692.98|4693.63|4693.23|4693.13|4692.73|207
1641924980000|2022-01-11 18:16:20|4693.5|4693.1|4693.38|4692.98|4693.63|4693.23|4693.38|4692.98|87
1641924990000|2022-01-11 18:16:30|4693.88|4693.48|4693.63|4693.23|4693.88|4693.48|4693.63|4693.23|290
1641925000000|2022-01-11 18:16:40|4693.88|4693.48|4694.13|4693.73|4694.13|4693.73|4693.63|4693.23|194
1641925010000|2022-01-11 18:16:50|4693.88|4693.48|4693.88|4693.48|4694.13|4693.73|4693.88|4693.48|50
1641925020000|2022-01-11 18:17:00|4694.13|4693.73|4694.13|4693.73|4694.13|4693.73|4694.13|4693.73|193
1641925030000|2022-01-11 18:17:10|4693.88|4693.48|4694.38|4693.98|4694.38|4693.98|4693.88|4693.48|217
1641925040000|2022-01-11 18:17:20|4694.63|4694.23|4694.38|4693.98|4694.63|4694.23|4694.38|4693.98|343
1641925050000|2022-01-11 18:17:30|4694.63|4694.23|4694.63|4694.23|4694.63|4694.23|4694.38|4693.98|123
1641925060000|2022-01-11 18:17:40|4694.88|4694.48|4694.88|4694.48|4694.88|4694.48|4694.88|4694.48|210
1641925070000|2022-01-11 18:17:50|||||||||85
1641925080000|2022-01-11 18:18:00|4694.63|4694.23|4694.88|4694.48|4694.88|4694.48|4694.38|4693.98|551
1641925090000|2022-01-11 18:18:10|4695|4694.6|4695.13|4694.73|4695.13|4694.73|4694.88|4694.48|148
1641925100000|2022-01-11 18:18:20|4695.38|4694.98|4695.63|4695.23|4695.63|4695.23|4695.38|4694.98|364
1641925110000|2022-01-11 18:18:30|4695.88|4695.48|4695.63|4695.23|4695.88|4695.48|4695.63|4695.23|252
1641925120000|2022-01-11 18:18:40|4695.88|4695.48|4696.13|4695.73|4696.13|4695.73|4695.88|4695.48|281
1641925130000|2022-01-11 18:18:50|4696.38|4695.98|4696.38|4695.98|4696.38|4695.98|4696.13|4695.73|544
1641925140000|2022-01-11 18:19:00|4696.13|4695.73|4695.38|4694.98|4696.13|4695.73|4695.38|4694.98|413
1641925150000|2022-01-11 18:19:10|4695.63|4695.23|4695.13|4694.73|4695.63|4695.23|4694.88|4694.48|386
1641925160000|2022-01-11 18:19:20|4695.38|4694.98|4695.38|4694.98|4695.63|4695.23|4694.88|4694.48|322
1641925170000|2022-01-11 18:19:30|4695.63|4695.23|4695.38|4694.98|4695.63|4695.23|4695.38|4694.98|135
1641925180000|2022-01-11 18:19:40|4695.63|4695.23|4695.75|4695.35|4695.88|4695.48|4695.63|4695.23|169
1641925190000|2022-01-11 18:19:50|4695.88|4695.48|4696.38|4695.98|4696.38|4695.98|4695.88|4695.48|177
1641925200000|2022-01-11 18:20:00|4696.63|4696.23|4696.63|4696.23|4696.63|4696.23|4696.13|4695.73|487
1641925210000|2022-01-11 18:20:10|4696.88|4696.48|4697.13|4696.73|4697.13|4696.73|4696.88|4696.48|517
1641925220000|2022-01-11 18:20:20|4696.88|4696.48|4696.88|4696.48|4697.13|4696.73|4696.88|4696.48|229
1641925230000|2022-01-11 18:20:30|4697.13|4696.73|4697.13|4696.73|4697.13|4696.73|4696.88|4696.48|301
1641925240000|2022-01-11 18:20:40|4697.25|4696.85|4697.63|4697.23|4697.63|4697.23|4697.25|4696.85|608
1641925250000|2022-01-11 18:20:50|4697.88|4697.48|4698.63|4698.23|4698.63|4698.23|4697.63|4697.23|1587
1641925260000|2022-01-11 18:21:00|4698.88|4698.48|4698.88|4698.48|4698.88|4698.48|4698.63|4698.23|1065
1641925270000|2022-01-11 18:21:10|4699.13|4698.73|4698.88|4698.48|4699.88|4699.48|4698.63|4698.23|1595
1641925280000|2022-01-11 18:21:20|4699.13|4698.73|4699.38|4698.98|4699.38|4698.98|4698.88|4698.48|678
1641925290000|2022-01-11 18:21:30|4699.13|4698.73|4699.13|4698.73|4699.13|4698.73|4699|4698.6|388
1641925300000|2022-01-11 18:21:40|4698.88|4698.48|4698.88|4698.48|4699.13|4698.73|4698.88|4698.48|222
1641925310000|2022-01-11 18:21:50|4699.13|4698.73|4698.63|4698.23|4699.13|4698.73|4698.63|4698.23|273
1641925320000|2022-01-11 18:22:00|4698.38|4697.98|4698.38|4697.98|4698.63|4698.23|4698.38|4697.98|221
1641925330000|2022-01-11 18:22:10|4698.13|4697.73|4698.38|4697.98|4698.38|4697.98|4698.13|4697.73|245
1641925340000|2022-01-11 18:22:20|4698.63|4698.23|4697.88|4697.48|4698.63|4698.23|4697.88|4697.48|260
1641925350000|2022-01-11 18:22:30|4697.63|4697.23|4697.63|4697.23|4697.88|4697.48|4697.63|4697.23|466
1641925360000|2022-01-11 18:22:40|4697.88|4697.48|4697.88|4697.48|4698.13|4697.73|4697.63|4697.23|256
1641925370000|2022-01-11 18:22:50|4698.13|4697.73|4698.13|4697.73|4698.38|4697.98|4698.13|4697.73|241
1641925380000|2022-01-11 18:23:00|4698.38|4697.98|4698.13|4697.73|4698.38|4697.98|4698|4697.6|147
1641925390000|2022-01-11 18:23:10|4698.38|4697.98|4698|4697.6|4698.38|4697.98|4697.88|4697.48|139
1641925400000|2022-01-11 18:23:20|4697.88|4697.48|4697.63|4697.23|4697.88|4697.48|4697.63|4697.23|201
1641925410000|2022-01-11 18:23:30|4697.38|4696.98|4697.38|4696.98|4697.38|4696.98|4697.13|4696.73|255
1641925420000|2022-01-11 18:23:40|4697.13|4696.73|4697.38|4696.98|4697.38|4696.98|4697.13|4696.73|257
1641925430000|2022-01-11 18:23:50|4697.63|4697.23|4697.88|4697.48|4697.88|4697.48|4697.63|4697.23|227
1641925440000|2022-01-11 18:24:00|4698.13|4697.73|4698.88|4698.48|4698.88|4698.48|4697.88|4697.48|468
1641925450000|2022-01-11 18:24:10|||||||||213
1641925460000|2022-01-11 18:24:20|4699.13|4698.73|4699.88|4699.48|4699.88|4699.48|4699.13|4698.73|756
1641925470000|2022-01-11 18:24:30|4699.63|4699.23|4699.88|4699.48|4700.38|4699.98|4699.63|4699.23|907
1641925480000|2022-01-11 18:24:40|4700.13|4699.73|4700.13|4699.73|4700.13|4699.73|4699.88|4699.48|324
1641925490000|2022-01-11 18:24:50|4699.88|4699.48|4700.13|4699.73|4700.13|4699.73|4699.63|4699.23|200
1641925500000|2022-01-11 18:25:00|4700|4699.6|4699.38|4698.98|4700|4699.6|4699.38|4698.98|222
1641925510000|2022-01-11 18:25:10|4699.13|4698.73|4698.63|4698.23|4699.13|4698.73|4698.63|4698.23|523
1641925520000|2022-01-11 18:25:20|4698.75|4698.35|4698.63|4698.23|4698.88|4698.48|4698.63|4698.23|383
1641925530000|2022-01-11 18:25:30|4698.88|4698.48|4698.63|4698.23|4699.13|4698.73|4698.63|4698.23|294
1641925540000|2022-01-11 18:25:40|4698.88|4698.48|4698.88|4698.48|4699.13|4698.73|4698.38|4697.98|569
1641925550000|2022-01-11 18:25:50|4699.13|4698.73|4698.63|4698.23|4699.13|4698.73|4698.63|4698.23|177
1641925560000|2022-01-11 18:26:00|4698.88|4698.48|4698.63|4698.23|4698.88|4698.48|4698.38|4697.98|180
1641925570000|2022-01-11 18:26:10|4698.38|4697.98|4698.88|4698.48|4698.88|4698.48|4698.38|4697.98|129
1641925580000|2022-01-11 18:26:20|4698.63|4698.23|4698.88|4698.48|4698.88|4698.48|4698.63|4698.23|151
1641925590000|2022-01-11 18:26:30|4698.63|4698.23|4698.88|4698.48|4698.88|4698.48|4698.38|4697.98|252
1641925600000|2022-01-11 18:26:40|||||||||214
1641925610000|2022-01-11 18:26:50|4698.63|4698.23|4698.25|4697.85|4698.63|4698.23|4698.25|4697.85|133
1641925620000|2022-01-11 18:27:00|4698.13|4697.73|4698.63|4698.23|4698.63|4698.23|4698.13|4697.73|84
1641925630000|2022-01-11 18:27:10|4698.38|4697.98|4697.88|4697.48|4698.63|4698.23|4697.63|4697.23|193
1641925640000|2022-01-11 18:27:20|4697.63|4697.23|4697.63|4697.23|4697.88|4697.48|4697.38|4696.98|398
1641925650000|2022-01-11 18:27:30|4697.38|4696.98|4697.38|4696.98|4697.63|4697.23|4697.38|4696.98|182
1641925660000|2022-01-11 18:27:40|4697.63|4697.23|4697.63|4697.23|4697.63|4697.23|4697.38|4696.98|169
1641925670000|2022-01-11 18:27:50|4697.88|4697.48|4697.63|4697.23|4697.88|4697.48|4697.38|4696.98|138
1641925680000|2022-01-11 18:28:00|4697.88|4697.48|4698.88|4698.48|4698.88|4698.48|4697.63|4697.23|718
1641925690000|2022-01-11 18:28:10|4698.75|4698.35|4699.13|4698.73|4699.13|4698.73|4698.63|4698.23|713
1641925700000|2022-01-11 18:28:20|4698.88|4698.48|4698.38|4697.98|4699.13|4698.73|4698.38|4697.98|398
1641925710000|2022-01-11 18:28:30|4698.5|4698.1|4698.38|4697.98|4698.63|4698.23|4698.38|4697.98|297
1641925720000|2022-01-11 18:28:40|4698.25|4697.85|4698.63|4698.23|4698.63|4698.23|4698.25|4697.85|111
1641925730000|2022-01-11 18:28:50|4698.38|4697.98|4698.38|4697.98|4698.63|4698.23|4698.38|4697.98|368
1641925740000|2022-01-11 18:29:00|4698.63|4698.23|4698.38|4697.98|4698.63|4698.23|4698.38|4697.98|102
1641925750000|2022-01-11 18:29:10|4698.13|4697.73|4697.63|4697.23|4698.13|4697.73|4697.63|4697.23|250
1641925760000|2022-01-11 18:29:20|4697.88|4697.48|4697.63|4697.23|4697.88|4697.48|4697.63|4697.23|61
1641925770000|2022-01-11 18:29:30|4697.38|4696.98|4697.13|4696.73|4697.38|4696.98|4697.13|4696.73|103
1641925780000|2022-01-11 18:29:40|4697.38|4696.98|4697.13|4696.73|4697.38|4696.98|4697.13|4696.73|175
1641925790000|2022-01-11 18:29:50|4696.88|4696.48|4697.38|4696.98|4697.38|4696.98|4696.88|4696.48|171
1641925800000|2022-01-11 18:30:00|4697.63|4697.23|4697.63|4697.23|4697.88|4697.48|4697.38|4696.98|243
1641925810000|2022-01-11 18:30:10|4697.88|4697.48|4698.38|4697.98|4698.38|4697.98|4697.88|4697.48|311
1641925820000|2022-01-11 18:30:20|4698.63|4698.23|4698.38|4697.98|4698.63|4698.23|4698.38|4697.98|163
1641925830000|2022-01-11 18:30:30|4698.63|4698.23|4698.88|4698.48|4698.88|4698.48|4698.63|4698.23|110
1641925840000|2022-01-11 18:30:40|4699.13|4698.73|4698.88|4698.48|4699.13|4698.73|4698.63|4698.23|194
1641925850000|2022-01-11 18:30:50|4699.13|4698.73|4699.13|4698.73|4699.13|4698.73|4699.13|4698.73|231
1641925860000|2022-01-11 18:31:00|4698.88|4698.48|4698.88|4698.48|4699.13|4698.73|4698.88|4698.48|160
1641925870000|2022-01-11 18:31:10|4698.63|4698.23|4698.63|4698.23|4698.63|4698.23|4698.63|4698.23|133
1641925880000|2022-01-11 18:31:20|4698.75|4698.35|4698.88|4698.48|4698.88|4698.48|4698.63|4698.23|109
1641925890000|2022-01-11 18:31:30|||||||||80
1641925900000|2022-01-11 18:31:40|4698.63|4698.23|4698.63|4698.23|4698.75|4698.35|4698.63|4698.23|140
1641925910000|2022-01-11 18:31:50|4698.88|4698.48|4698.63|4698.23|4698.88|4698.48|4698.63|4698.23|119
1641925920000|2022-01-11 18:32:00|4698.88|4698.48|4698.63|4698.23|4698.88|4698.48|4697.88|4697.48|292
1641925930000|2022-01-11 18:32:10|4698.38|4697.98|4698.38|4697.98|4698.38|4697.98|4698.38|4697.98|169
1641925940000|2022-01-11 18:32:20|4698.63|4698.23|4698.38|4697.98|4698.63|4698.23|4698.38|4697.98|50
1641925950000|2022-01-11 18:32:30|4698.13|4697.73|4697.63|4697.23|4698.38|4697.98|4697.5|4697.1|511
1641925960000|2022-01-11 18:32:40|4697.38|4696.98|4696.88|4696.48|4697.38|4696.98|4696.88|4696.48|285
1641925970000|2022-01-11 18:32:50|4696.63|4696.23|4696.88|4696.48|4697|4696.6|4696.38|4695.98|454
1641925980000|2022-01-11 18:33:00|4697.13|4696.73|4697.38|4696.98|4697.38|4696.98|4696.88|4696.48|336
1641925990000|2022-01-11 18:33:10|4697|4696.6|4697.63|4697.23|4697.63|4697.23|4697|4696.6|309
1641926000000|2022-01-11 18:33:20|4697.38|4696.98|4697.13|4696.73|4697.38|4696.98|4697|4696.6|758
1641926010000|2022-01-11 18:33:30|4697.38|4696.98|4697.13|4696.73|4697.38|4696.98|4697.13|4696.73|346
1641926020000|2022-01-11 18:33:40|4697.38|4696.98|4697.63|4697.23|4697.63|4697.23|4697.38|4696.98|274
1641926030000|2022-01-11 18:33:50|4697.38|4696.98|4697.38|4696.98|4697.63|4697.23|4697.38|4696.98|71
1641926040000|2022-01-11 18:34:00|4697.63|4697.23|4698.13|4697.73|4698.38|4697.98|4697.5|4697.1|319
1641926050000|2022-01-11 18:34:10|4697.88|4697.48|4697.88|4697.48|4698.13|4697.73|4697.88|4697.48|106
1641926060000|2022-01-11 18:34:20|4697.63|4697.23|4697.63|4697.23|4697.88|4697.48|4697.63|4697.23|159
1641926070000|2022-01-11 18:34:30|4697.38|4696.98|4696.88|4696.48|4697.38|4696.98|4696.88|4696.48|269
1641926080000|2022-01-11 18:34:40|4697.13|4696.73|4697.38|4696.98|4697.38|4696.98|4697.13|4696.73|87
1641926090000|2022-01-11 18:34:50|4697.63|4697.23|4698.13|4697.73|4698.13|4697.73|4697.63|4697.23|131
1641926100000|2022-01-11 18:35:00|4698.38|4697.98|4697.88|4697.48|4698.38|4697.98|4697.63|4697.23|302
1641926110000|2022-01-11 18:35:10|4697.63|4697.23|4698.38|4697.98|4698.38|4697.98|4697.63|4697.23|302
1641926120000|2022-01-11 18:35:20|4698.13|4697.73|4698.63|4698.23|4698.63|4698.23|4697.88|4697.48|163
1641926130000|2022-01-11 18:35:30|4698.38|4697.98|4698.38|4697.98|4698.38|4697.98|4698.38|4697.98|80
1641926140000|2022-01-11 18:35:40|4698.63|4698.23|4698.75|4698.35|4698.88|4698.48|4698.38|4697.98|271
1641926150000|2022-01-11 18:35:50|4698.88|4698.48|4699.13|4698.73|4699.13|4698.73|4698.88|4698.48|220
1641926160000|2022-01-11 18:36:00|4698.88|4698.48|4698.63|4698.23|4699.13|4698.73|4698.63|4698.23|287
1641926170000|2022-01-11 18:36:10|4698.38|4697.98|4698.38|4697.98|4698.63|4698.23|4698.38|4697.98|206
1641926180000|2022-01-11 18:36:20|4698.63|4698.23|4697.63|4697.23|4698.63|4698.23|4697.63|4697.23|204
1641926190000|2022-01-11 18:36:30|4697.88|4697.48|4697.63|4697.23|4697.88|4697.48|4697.38|4696.98|313
1641926200000|2022-01-11 18:36:40|4697.38|4696.98|4697.63|4697.23|4697.63|4697.23|4697.38|4696.98|248
1641926210000|2022-01-11 18:36:50|4697.88|4697.48|4697.63|4697.23|4697.88|4697.48|4697.63|4697.23|137
1641926220000|2022-01-11 18:37:00|4697.38|4696.98|4698.38|4697.98|4698.63|4698.23|4697.38|4696.98|421
1641926230000|2022-01-11 18:37:10|4698.13|4697.73|4698.13|4697.73|4698.13|4697.73|4698.13|4697.73|62
1641926240000|2022-01-11 18:37:20|4698.38|4697.98|4698.63|4698.23|4698.63|4698.23|4698.38|4697.98|149
1641926250000|2022-01-11 18:37:30|4698.88|4698.48|4698.63|4698.23|4698.88|4698.48|4698.63|4698.23|221
1641926260000|2022-01-11 18:37:40|4698.88|4698.48|4698.63|4698.23|4698.88|4698.48|4698.38|4697.98|159
1641926270000|2022-01-11 18:37:50|4698.38|4697.98|4698.63|4698.23|4698.88|4698.48|4698.38|4697.98|104
1641926280000|2022-01-11 18:38:00|4698.88|4698.48|4698.88|4698.48|4698.88|4698.48|4698.63|4698.23|49
1641926290000|2022-01-11 18:38:10|4699.13|4698.73|4699.13|4698.73|4699.13|4698.73|4699.13|4698.73|56
1641926300000|2022-01-11 18:38:20|||||||||77
1641926310000|2022-01-11 18:38:30|||||||||6
1641926320000|2022-01-11 18:38:40|4698.88|4698.48|4698.88|4698.48|4698.88|4698.48|4698.88|4698.48|94
1641926330000|2022-01-11 18:38:50|4698.38|4697.98|4698.38|4697.98|4698.38|4697.98|4698.38|4697.98|161
1641926340000|2022-01-11 18:39:00|4698.13|4697.73|4698.38|4697.98|4698.38|4697.98|4698|4697.6|257
1641926350000|2022-01-11 18:39:10|4698.63|4698.23|4698.88|4698.48|4698.88|4698.48|4698.63|4698.23|47
1641926360000|2022-01-11 18:39:20|4699.13|4698.73|4698.63|4698.23|4699.13|4698.73|4698.63|4698.23|241
1641926370000|2022-01-11 18:39:30|4698.38|4697.98|4698.38|4697.98|4698.63|4698.23|4698.13|4697.73|262
1641926380000|2022-01-11 18:39:40|4698.63|4698.23|4698.88|4698.48|4699.13|4698.73|4698.38|4697.98|279
1641926390000|2022-01-11 18:39:50|4698.63|4698.23|4698.63|4698.23|4698.63|4698.23|4698.63|4698.23|145
1641926400000|2022-01-11 18:40:00|4698.88|4698.48|4698.88|4698.48|4698.88|4698.48|4698.63|4698.23|370
1641926410000|2022-01-11 18:40:10|4698.63|4698.23|4698.63|4698.23|4698.63|4698.23|4698.63|4698.23|156
1641926420000|2022-01-11 18:40:20|4698.13|4697.73|4698.13|4697.73|4698.13|4697.73|4697.88|4697.48|201
1641926430000|2022-01-11 18:40:30|4697.88|4697.48|4697.88|4697.48|4698.13|4697.73|4697.63|4697.23|256
1641926440000|2022-01-11 18:40:40|4698.13|4697.73|4698.38|4697.98|4698.38|4697.98|4698.13|4697.73|128
1641926450000|2022-01-11 18:40:50|4698.63|4698.23|4698.88|4698.48|4698.88|4698.48|4698.38|4697.98|182
1641926460000|2022-01-11 18:41:00|4698.63|4698.23|4698.63|4698.23|4698.63|4698.23|4698.63|4698.23|104
1641926470000|2022-01-11 18:41:10|4698.38|4697.98|4698.88|4698.48|4698.88|4698.48|4698.38|4697.98|174
1641926480000|2022-01-11 18:41:20|4698.63|4698.23|4698.63|4698.23|4699.13|4698.73|4698.63|4698.23|280
1641926490000|2022-01-11 18:41:30|4698.38|4697.98|4698.63|4698.23|4698.63|4698.23|4698.38|4697.98|124
1641926500000|2022-01-11 18:41:40|4698.88|4698.48|4698.63|4698.23|4698.88|4698.48|4698.63|4698.23|76
1641926510000|2022-01-11 18:41:50|4699|4698.6|4698.88|4698.48|4699|4698.6|4698.63|4698.23|160
1641926520000|2022-01-11 18:42:00|4699.13|4698.73|4699.13|4698.73|4699.13|4698.73|4698.88|4698.48|204
1641926530000|2022-01-11 18:42:10|4698.88|4698.48|4699.13|4698.73|4699.13|4698.73|4698.88|4698.48|95
1641926540000|2022-01-11 18:42:20|||||||||146
1641926550000|2022-01-11 18:42:30|4699.38|4698.98|4699.13|4698.73|4699.38|4698.98|4699.13|4698.73|154
1641926560000|2022-01-11 18:42:40|4699.38|4698.98|4698.88|4698.48|4699.38|4698.98|4698.88|4698.48|261
1641926570000|2022-01-11 18:42:50|4699.13|4698.73|4698.63|4698.23|4699.13|4698.73|4698.38|4697.98|191
1641926580000|2022-01-11 18:43:00|4698.88|4698.48|4699.13|4698.73|4699.13|4698.73|4698.88|4698.48|80
1641926590000|2022-01-11 18:43:10|4698.88|4698.48|4698.38|4697.98|4698.88|4698.48|4698.38|4697.98|212
1641926600000|2022-01-11 18:43:20|4698.5|4698.1|4698.63|4698.23|4698.63|4698.23|4698.38|4697.98|143
1641926610000|2022-01-11 18:43:30|4698.5|4698.1|4698.88|4698.48|4699.13|4698.73|4698.38|4697.98|268
1641926620000|2022-01-11 18:43:40|4699.13|4698.73|4698.88|4698.48|4699.13|4698.73|4698.88|4698.48|100
1641926630000|2022-01-11 18:43:50|4699.13|4698.73|4699.38|4698.98|4699.38|4698.98|4699.13|4698.73|140
1641926640000|2022-01-11 18:44:00|4699.63|4699.23|4699.13|4698.73|4699.63|4699.23|4699.13|4698.73|247
1641926650000|2022-01-11 18:44:10|4699.38|4698.98|4699.13|4698.73|4699.63|4699.23|4699.13|4698.73|166
1641926660000|2022-01-11 18:44:20|4699.25|4698.85|4699.38|4698.98|4699.63|4699.23|4699.25|4698.85|196
1641926670000|2022-01-11 18:44:30|||||||||16
1641926680000|2022-01-11 18:44:40|4699.5|4699.1|4699.38|4698.98|4699.63|4699.23|4699.38|4698.98|92
1641926690000|2022-01-11 18:44:50|4699.13|4698.73|4698.88|4698.48|4699.13|4698.73|4698.88|4698.48|121
1641926700000|2022-01-11 18:45:00|4699.13|4698.73|4699.63|4699.23|4699.88|4699.48|4699.13|4698.73|308
1641926710000|2022-01-11 18:45:10|4699.38|4698.98|4699.13|4698.73|4699.38|4698.98|4699.13|4698.73|132
1641926720000|2022-01-11 18:45:20|4699.38|4698.98|4699.13|4698.73|4699.5|4699.1|4699.13|4698.73|161
1641926730000|2022-01-11 18:45:30|4699.38|4698.98|4699.13|4698.73|4699.38|4698.98|4699|4698.6|113
1641926740000|2022-01-11 18:45:40|4699.38|4698.98|4699.13|4698.73|4699.38|4698.98|4699.13|4698.73|96
1641926750000|2022-01-11 18:45:50|4699.38|4698.98|4699.63|4699.23|4699.75|4699.35|4699.38|4698.98|347
1641926760000|2022-01-11 18:46:00|4699.38|4698.98|4699.38|4698.98|4699.38|4698.98|4699.13|4698.73|132
1641926770000|2022-01-11 18:46:10|4699.63|4699.23|4699.88|4699.48|4699.88|4699.48|4699.63|4699.23|147
1641926780000|2022-01-11 18:46:20|4700.13|4699.73|4699.88|4699.48|4700.13|4699.73|4699.75|4699.35|250
1641926790000|2022-01-11 18:46:30|4700.13|4699.73|4700.88|4700.48|4701.13|4700.73|4700.13|4699.73|1316
1641926800000|2022-01-11 18:46:40|4701|4700.6|4700.38|4699.98|4701|4700.6|4700.13|4699.73|541
1641926810000|2022-01-11 18:46:50|4700.63|4700.23|4700.88|4700.48|4700.88|4700.48|4700.38|4699.98|280
1641926820000|2022-01-11 18:47:00|4701.13|4700.73|4700.88|4700.48|4701.13|4700.73|4700.88|4700.48|422
1641926830000|2022-01-11 18:47:10|4701.13|4700.73|4701.38|4700.98|4701.38|4700.98|4701.13|4700.73|429
1641926840000|2022-01-11 18:47:20|4701.63|4701.23|4701.63|4701.23|4701.63|4701.23|4701.38|4700.98|529
1641926850000|2022-01-11 18:47:30|4701.38|4700.98|4701.88|4701.48|4701.88|4701.48|4701.38|4700.98|696
1641926860000|2022-01-11 18:47:40|4701.63|4701.23|4702.13|4701.73|4702.13|4701.73|4701.63|4701.23|284
1641926870000|2022-01-11 18:47:50|4701.88|4701.48|4702.13|4701.73|4702.13|4701.73|4701.88|4701.48|727
1641926880000|2022-01-11 18:48:00|4701.88|4701.48|4701.13|4700.73|4701.88|4701.48|4701.13|4700.73|373
1641926890000|2022-01-11 18:48:10|4701.38|4700.98|4701.63|4701.23|4701.63|4701.23|4701.38|4700.98|148
1641926900000|2022-01-11 18:48:20|4701.38|4700.98|4701.38|4700.98|4701.38|4700.98|4701.38|4700.98|140
1641926910000|2022-01-11 18:48:30|4701.13|4700.73|4701.13|4700.73|4701.13|4700.73|4700.88|4700.48|210
1641926920000|2022-01-11 18:48:40|4700.88|4700.48|4701.13|4700.73|4701.13|4700.73|4700.88|4700.48|441
1641926930000|2022-01-11 18:48:50|4700.13|4699.73|4699.13|4698.73|4700.13|4699.73|4699.13|4698.73|1005
1641926940000|2022-01-11 18:49:00|4698.88|4698.48|4698.63|4698.23|4699.13|4698.73|4698.38|4697.98|619
1641926950000|2022-01-11 18:49:10|4698.88|4698.48|4697.88|4697.48|4699|4698.6|4697.63|4697.23|617
1641926960000|2022-01-11 18:49:20|4697.63|4697.23|4698.13|4697.73|4698.38|4697.98|4697.63|4697.23|397
1641926970000|2022-01-11 18:49:30|4698.38|4697.98|4698.63|4698.23|4698.63|4698.23|4698.13|4697.73|299
1641926980000|2022-01-11 18:49:40|4698.75|4698.35|4698.38|4697.98|4698.75|4698.35|4698.13|4697.73|259
1641926990000|2022-01-11 18:49:50|4698.63|4698.23|4698.63|4698.23|4698.63|4698.23|4697.88|4697.48|331
1641927000000|2022-01-11 18:50:00|4698.88|4698.48|4699.13|4698.73|4699.38|4698.98|4698.63|4698.23|236
1641927010000|2022-01-11 18:50:10|4699.38|4698.98|4699.13|4698.73|4699.38|4698.98|4699.13|4698.73|392
1641927020000|2022-01-11 18:50:20|4699.38|4698.98|4699.38|4698.98|4699.63|4699.23|4699.13|4698.73|353
1641927030000|2022-01-11 18:50:30|4699.13|4698.73|4699.38|4698.98|4699.38|4698.98|4699.13|4698.73|218
1641927040000|2022-01-11 18:50:40|4699.13|4698.73|4699.63|4699.23|4699.63|4699.23|4699.13|4698.73|153
1641927050000|2022-01-11 18:50:50|4699.38|4698.98|4700.13|4699.73|4700.13|4699.73|4699.38|4698.98|448
1641927060000|2022-01-11 18:51:00|4699.88|4699.48|4699.63|4699.23|4699.88|4699.48|4699.13|4698.73|384
1641927070000|2022-01-11 18:51:10|4699.38|4698.98|4699.13|4698.73|4699.63|4699.23|4699.13|4698.73|90
1641927080000|2022-01-11 18:51:20|4699.38|4698.98|4699.63|4699.23|4699.63|4699.23|4699.38|4698.98|127
1641927090000|2022-01-11 18:51:30|4699.88|4699.48|4699.88|4699.48|4700.13|4699.73|4699.88|4699.48|122
1641927100000|2022-01-11 18:51:40|4700.13|4699.73|4699.88|4699.48|4700.13|4699.73|4699.88|4699.48|84
1641927110000|2022-01-11 18:51:50|4700.13|4699.73|4700.13|4699.73|4700.13|4699.73|4699.88|4699.48|109
1641927120000|2022-01-11 18:52:00|4699.63|4699.23|4699.63|4699.23|4699.63|4699.23|4699.63|4699.23|201
1641927130000|2022-01-11 18:52:10|4699.88|4699.48|4699.38|4698.98|4699.88|4699.48|4699.38|4698.98|227
1641927140000|2022-01-11 18:52:20|4699.13|4698.73|4698.63|4698.23|4699.13|4698.73|4698.63|4698.23|359
1641927150000|2022-01-11 18:52:30|4698.88|4698.48|4698.5|4698.1|4698.88|4698.48|4698.38|4697.98|214
1641927160000|2022-01-11 18:52:40|4698.63|4698.23|4699.38|4698.98|4699.38|4698.98|4698.38|4697.98|135
1641927170000|2022-01-11 18:52:50|4699.63|4699.23|4699.13|4698.73|4699.88|4699.48|4699.13|4698.73|132
1641927180000|2022-01-11 18:53:00|4699.38|4698.98|4699.63|4699.23|4699.63|4699.23|4699.38|4698.98|97
1641927190000|2022-01-11 18:53:10|4699.88|4699.48|4699.63|4699.23|4699.88|4699.48|4699.38|4698.98|135
1641927200000|2022-01-11 18:53:20|4699.5|4699.1|4699.63|4699.23|4699.88|4699.48|4699.5|4699.1|48
1641927210000|2022-01-11 18:53:30|4699.88|4699.48|4699.63|4699.23|4699.88|4699.48|4699.63|4699.23|241
1641927220000|2022-01-11 18:53:40|4699.88|4699.48|4699.38|4698.98|4699.88|4699.48|4699.38|4698.98|172
1641927230000|2022-01-11 18:53:50|4699.63|4699.23|4699.88|4699.48|4699.88|4699.48|4699.38|4698.98|79
1641927240000|2022-01-11 18:54:00|4699.63|4699.23|4699.88|4699.48|4700.13|4699.73|4699.63|4699.23|189
1641927250000|2022-01-11 18:54:10|4700.13|4699.73|4700.38|4699.98|4700.38|4699.98|4700.13|4699.73|139
1641927260000|2022-01-11 18:54:20|4700.13|4699.73|4700.13|4699.73|4700.13|4699.73|4700.13|4699.73|168
1641927270000|2022-01-11 18:54:30|4700.38|4699.98|4699.13|4698.73|4700.38|4699.98|4699|4698.6|442
1641927280000|2022-01-11 18:54:40|4699.38|4698.98|4699.88|4699.48|4699.88|4699.48|4699.38|4698.98|113
1641927290000|2022-01-11 18:54:50|4699.63|4699.23|4699.63|4699.23|4699.63|4699.23|4699.38|4698.98|162
1641927300000|2022-01-11 18:55:00|4699.88|4699.48|4699.63|4699.23|4699.88|4699.48|4699.38|4698.98|216
1641927310000|2022-01-11 18:55:10|4699.88|4699.48|4699.88|4699.48|4700.13|4699.73|4699.63|4699.23|134
1641927320000|2022-01-11 18:55:20|4700.13|4699.73|4700.38|4699.98|4700.38|4699.98|4700.13|4699.73|57
1641927330000|2022-01-11 18:55:30|4700.13|4699.73|4699.63|4699.23|4700.13|4699.73|4699.63|4699.23|162
1641927340000|2022-01-11 18:55:40|4699.88|4699.48|4699.63|4699.23|4699.88|4699.48|4699.63|4699.23|100
1641927350000|2022-01-11 18:55:50|4699.38|4698.98|4699.88|4699.48|4699.88|4699.48|4699.38|4698.98|153
1641927360000|2022-01-11 18:56:00|4700|4699.6|4699.88|4699.48|4700.38|4699.98|4699.88|4699.48|115
1641927370000|2022-01-11 18:56:10|4699.63|4699.23|4699.88|4699.48|4699.88|4699.48|4699.63|4699.23|90
1641927380000|2022-01-11 18:56:20|4700|4699.6|4700.13|4699.73|4700.13|4699.73|4699.88|4699.48|31
1641927390000|2022-01-11 18:56:30|4700.38|4699.98|4700.38|4699.98|4700.38|4699.98|4700.38|4699.98|105
1641927400000|2022-01-11 18:56:40|4700.25|4699.85|4700.13|4699.73|4700.38|4699.98|4699.88|4699.48|125
1641927410000|2022-01-11 18:56:50|4700.38|4699.98|4700.38|4699.98|4700.38|4699.98|4700.25|4699.85|56
1641927420000|2022-01-11 18:57:00|4700.13|4699.73|4700.38|4699.98|4700.38|4699.98|4700.13|4699.73|81
1641927430000|2022-01-11 18:57:10|4700.13|4699.73|4699.88|4699.48|4700.13|4699.73|4699.63|4699.23|117
1641927440000|2022-01-11 18:57:20|4700|4699.6|4700.38|4699.98|4700.5|4700.1|4700|4699.6|112
1641927450000|2022-01-11 18:57:30|4700.5|4700.1|4700.88|4700.48|4700.88|4700.48|4700.38|4699.98|159
1641927460000|2022-01-11 18:57:40|4701.13|4700.73|4701.63|4701.23|4701.88|4701.48|4701.13|4700.73|505
1641927470000|2022-01-11 18:57:50|4701.88|4701.48|4701.63|4701.23|4701.88|4701.48|4701.63|4701.23|204
1641927480000|2022-01-11 18:58:00|4701.38|4700.98|4700.88|4700.48|4701.38|4700.98|4700.88|4700.48|323
1641927490000|2022-01-11 18:58:10|4700.63|4700.23|4700.63|4700.23|4700.63|4700.23|4700.38|4699.98|188
1641927500000|2022-01-11 18:58:20|4700.38|4699.98|4700.38|4699.98|4700.38|4699.98|4700.38|4699.98|71
1641927510000|2022-01-11 18:58:30|4700.13|4699.73|4700.63|4700.23|4700.63|4700.23|4700.13|4699.73|119
1641927520000|2022-01-11 18:58:40|4700.38|4699.98|4700.63|4700.23|4700.63|4700.23|4700.38|4699.98|144
1641927530000|2022-01-11 18:58:50|4700.38|4699.98|4700.13|4699.73|4700.38|4699.98|4700.13|4699.73|156
1641927540000|2022-01-11 18:59:00|4700.38|4699.98|4700.38|4699.98|4700.63|4700.23|4700.38|4699.98|124
1641927550000|2022-01-11 18:59:10|4700.13|4699.73|4700.38|4699.98|4700.38|4699.98|4700.13|4699.73|67
1641927560000|2022-01-11 18:59:20|4700.13|4699.73|4699.88|4699.48|4700.13|4699.73|4699.75|4699.35|174
1641927570000|2022-01-11 18:59:30|4700.13|4699.73|4700.13|4699.73|4700.13|4699.73|4700|4699.6|68
1641927580000|2022-01-11 18:59:40|4699.88|4699.48|4700.63|4700.23|4700.63|4700.23|4699.88|4699.48|142
1641927590000|2022-01-11 18:59:50|4700.88|4700.48|4701.13|4700.73|4701.38|4700.98|4700.88|4700.48|465
1641927600000|2022-01-11 19:00:00|||||||||230
1641927610000|2022-01-11 19:00:10|4701.25|4700.85|4701.38|4700.98|4701.63|4701.23|4701.13|4700.73|211
1641927620000|2022-01-11 19:00:20|4701.63|4701.23|4699.88|4699.48|4701.63|4701.23|4699.88|4699.48|877
1641927630000|2022-01-11 19:00:30|4699.63|4699.23|4699.88|4699.48|4699.88|4699.48|4699.63|4699.23|315
1641927640000|2022-01-11 19:00:40|4700|4699.6|4699.88|4699.48|4700.38|4699.98|4699.88|4699.48|254
1641927650000|2022-01-11 19:00:50|4699.63|4699.23|4699.13|4698.73|4699.88|4699.48|4699.13|4698.73|211
1641927660000|2022-01-11 19:01:00|4699.38|4698.98|4699.88|4699.48|4700.13|4699.73|4699.38|4698.98|330
1641927670000|2022-01-11 19:01:10|4699.63|4699.23|4699.63|4699.23|4699.63|4699.23|4699.38|4698.98|166
1641927680000|2022-01-11 19:01:20|4699.38|4698.98|4699.63|4699.23|4699.63|4699.23|4698.88|4698.48|215
1641927690000|2022-01-11 19:01:30|4699.88|4699.48|4699.88|4699.48|4699.88|4699.48|4699.63|4699.23|287
1641927700000|2022-01-11 19:01:40|4699.63|4699.23|4699.88|4699.48|4699.88|4699.48|4699.63|4699.23|226
1641927710000|2022-01-11 19:01:50|4700.13|4699.73|4699.63|4699.23|4700.13|4699.73|4699.63|4699.23|178
1641927720000|2022-01-11 19:02:00|4699.38|4698.98|4699.13|4698.73|4699.38|4698.98|4698.88|4698.48|163
1641927730000|2022-01-11 19:02:10|4699|4698.6|4698.88|4698.48|4699.13|4698.73|4698.88|4698.48|190
1641927740000|2022-01-11 19:02:20|4698.63|4698.23|4698.13|4697.73|4698.63|4698.23|4697.88|4697.48|346
1641927750000|2022-01-11 19:02:30|4698.63|4698.23|4699.13|4698.73|4699.38|4698.98|4698.38|4697.98|470
1641927760000|2022-01-11 19:02:40|4699.38|4698.98|4698.88|4698.48|4699.38|4698.98|4698.88|4698.48|238
1641927770000|2022-01-11 19:02:50|4699.13|4698.73|4699.38|4698.98|4699.38|4698.98|4698.88|4698.48|177
1641927780000|2022-01-11 19:03:00|4699.63|4699.23|4700.13|4699.73|4700.38|4699.98|4699.38|4698.98|400
1641927790000|2022-01-11 19:03:10|4700.38|4699.98|4700.38|4699.98|4700.38|4699.98|4700.13|4699.73|282
1641927800000|2022-01-11 19:03:20|4700.13|4699.73|4700.63|4700.23|4700.63|4700.23|4700.13|4699.73|241
1641927810000|2022-01-11 19:03:30|4700.38|4699.98|4700.38|4699.98|4700.38|4699.98|4700.38|4699.98|102
1641927820000|2022-01-11 19:03:40|4700.5|4700.1|4700.38|4699.98|4700.63|4700.23|4700.38|4699.98|95
1641927830000|2022-01-11 19:03:50|4700.13|4699.73|4700.13|4699.73|4700.38|4699.98|4700.13|4699.73|87
1641927840000|2022-01-11 19:04:00|4699.88|4699.48|4699.88|4699.48|4699.88|4699.48|4699.63|4699.23|178
1641927850000|2022-01-11 19:04:10|4699.63|4699.23|4699.38|4698.98|4699.63|4699.23|4699.38|4698.98|116
1641927860000|2022-01-11 19:04:20|4699.63|4699.23|4699.63|4699.23|4699.63|4699.23|4699.38|4698.98|186
1641927870000|2022-01-11 19:04:30|4699.75|4699.35|4699.63|4699.23|4699.88|4699.48|4699.38|4698.98|177
1641927880000|2022-01-11 19:04:40|4699.38|4698.98|4699.13|4698.73|4699.88|4699.48|4698.88|4698.48|234
1641927890000|2022-01-11 19:04:50|4698.88|4698.48|4698.88|4698.48|4699.13|4698.73|4698.63|4698.23|246
1641927900000|2022-01-11 19:05:00|4699.13|4698.73|4699.38|4698.98|4699.38|4698.98|4699.13|4698.73|181
1641927910000|2022-01-11 19:05:10|4699.13|4698.73|4698.88|4698.48|4699.38|4698.98|4698.88|4698.48|158
1641927920000|2022-01-11 19:05:20|4699|4698.6|4699.38|4698.98|4699.38|4698.98|4698.88|4698.48|137
1641927930000|2022-01-11 19:05:30|4699.25|4698.85|4699.13|4698.73|4699.25|4698.85|4699.13|4698.73|84
1641927940000|2022-01-11 19:05:40|4699.38|4698.98|4699.13|4698.73|4699.38|4698.98|4698.88|4698.48|203
1641927950000|2022-01-11 19:05:50|4699.38|4698.98|4699.38|4698.98|4699.38|4698.98|4699.38|4698.98|87
1641927960000|2022-01-11 19:06:00|4699.63|4699.23|4698.88|4698.48|4699.63|4699.23|4698.63|4698.23|340
1641927970000|2022-01-11 19:06:10|4698.63|4698.23|4698.38|4697.98|4698.63|4698.23|4698.13|4697.73|213
1641927980000|2022-01-11 19:06:20|4699.38|4698.98|4699.38|4698.98|4699.38|4698.98|4699.38|4698.98|432
1641927990000|2022-01-11 19:06:30|4699.13|4698.73|4699.13|4698.73|4699.13|4698.73|4699.13|4698.73|136
1641928000000|2022-01-11 19:06:40|4698.88|4698.48|4698.88|4698.48|4699.38|4698.98|4698.88|4698.48|865
1641928010000|2022-01-11 19:06:50|4699.13|4698.73|4699.38|4698.98|4699.38|4698.98|4699.13|4698.73|53
1641928020000|2022-01-11 19:07:00|4699.63|4699.23|4699.38|4698.98|4699.63|4699.23|4699.38|4698.98|161
1641928030000|2022-01-11 19:07:10|4699.63|4699.23|4699.38|4698.98|4699.88|4699.48|4699.38|4698.98|180
1641928040000|2022-01-11 19:07:20|4699.13|4698.73|4699.13|4698.73|4699.13|4698.73|4699.13|4698.73|144
1641928050000|2022-01-11 19:07:30|4698.88|4698.48|4698.88|4698.48|4699.13|4698.73|4698.88|4698.48|214
1641928060000|2022-01-11 19:07:40|4699|4698.6|4698.63|4698.23|4699.13|4698.73|4698.63|4698.23|140
1641928070000|2022-01-11 19:07:50|4698.38|4697.98|4698.13|4697.73|4698.63|4698.23|4698.13|4697.73|125
1641928080000|2022-01-11 19:08:00|4698.38|4697.98|4697.88|4697.48|4698.38|4697.98|4697.88|4697.48|329
1641928090000|2022-01-11 19:08:10|4698.13|4697.73|4698.88|4698.48|4699.13|4698.73|4698.13|4697.73|347
1641928100000|2022-01-11 19:08:20|4699|4698.6|4698.63|4698.23|4699|4698.6|4698.63|4698.23|107
1641928110000|2022-01-11 19:08:30|4698.38|4697.98|4698.38|4697.98|4698.63|4698.23|4698.38|4697.98|65
1641928120000|2022-01-11 19:08:40|4698.13|4697.73|4698.13|4697.73|4698.13|4697.73|4698|4697.6|131
1641928130000|2022-01-11 19:08:50|4697.88|4697.48|4697.38|4696.98|4697.88|4697.48|4697.13|4696.73|458
1641928140000|2022-01-11 19:09:00|4697.13|4696.73|4697.38|4696.98|4697.38|4696.98|4697.13|4696.73|300
1641928150000|2022-01-11 19:09:10|4697.63|4697.23|4697.13|4696.73|4697.63|4697.23|4697.13|4696.73|174
1641928160000|2022-01-11 19:09:20|4696.88|4696.48|4697.38|4696.98|4697.63|4697.23|4696.88|4696.48|244
1641928170000|2022-01-11 19:09:30|4697.5|4697.1|4696.88|4696.48|4697.63|4697.23|4696.88|4696.48|292
1641928180000|2022-01-11 19:09:40|4696.63|4696.23|4694.13|4693.73|4696.88|4696.48|4693.88|4693.48|3609
1641928190000|2022-01-11 19:09:50|4694.38|4693.98|4696.13|4695.73|4696.13|4695.73|4694.38|4693.98|886
1641928200000|2022-01-11 19:10:00|4696.38|4695.98|4694.88|4694.48|4696.63|4696.23|4694.88|4694.48|810
1641928210000|2022-01-11 19:10:10|4695.13|4694.73|4695.38|4694.98|4695.63|4695.23|4695.13|4694.73|473
1641928220000|2022-01-11 19:10:20|4695.13|4694.73|4696.38|4695.98|4696.38|4695.98|4694.88|4694.48|424
1641928230000|2022-01-11 19:10:30|4696.13|4695.73|4695.88|4695.48|4696.38|4695.98|4695.88|4695.48|290
1641928240000|2022-01-11 19:10:40|4696.13|4695.73|4696.13|4695.73|4696.13|4695.73|4696.13|4695.73|178
1641928250000|2022-01-11 19:10:50|4696.38|4695.98|4697.38|4696.98|4697.38|4696.98|4696.38|4695.98|387
1641928260000|2022-01-11 19:11:00|4697.13|4696.73|4697.13|4696.73|4697.38|4696.98|4696.88|4696.48|334
1641928270000|2022-01-11 19:11:10|4696.88|4696.48|4696.63|4696.23|4697.13|4696.73|4696.38|4695.98|282
1641928280000|2022-01-11 19:11:20|4696.38|4695.98|4696.38|4695.98|4696.63|4696.23|4696.38|4695.98|130
1641928290000|2022-01-11 19:11:30|4696.63|4696.23|4696|4695.6|4696.63|4696.23|4695.88|4695.48|206
1641928300000|2022-01-11 19:11:40|4695.88|4695.48|4695.88|4695.48|4696.13|4695.73|4695.88|4695.48|231
1641928310000|2022-01-11 19:11:50|4696.13|4695.73|4696.63|4696.23|4696.63|4696.23|4695.88|4695.48|261
1641928320000|2022-01-11 19:12:00|4696.88|4696.48|4697.38|4696.98|4697.63|4697.23|4696.63|4696.23|293
1641928330000|2022-01-11 19:12:10|4697.13|4696.73|4697.63|4697.23|4697.63|4697.23|4697.13|4696.73|171
1641928340000|2022-01-11 19:12:20|4697.38|4696.98|4697.13|4696.73|4697.63|4697.23|4696.88|4696.48|235
1641928350000|2022-01-11 19:12:30|4696.88|4696.48|4697.38|4696.98|4697.38|4696.98|4696.88|4696.48|160
1641928360000|2022-01-11 19:12:40|4697.63|4697.23|4697.38|4696.98|4697.63|4697.23|4697.13|4696.73|135
1641928370000|2022-01-11 19:12:50|4697.13|4696.73|4695.63|4695.23|4697.13|4696.73|4695.38|4694.98|524
1641928380000|2022-01-11 19:13:00|4695.38|4694.98|4695.13|4694.73|4695.63|4695.23|4695.13|4694.73|437
1641928390000|2022-01-11 19:13:10|4695.38|4694.98|4695.88|4695.48|4695.88|4695.48|4695.13|4694.73|235
1641928400000|2022-01-11 19:13:20|4696.13|4695.73|4697.13|4696.73|4697.13|4696.73|4696.13|4695.73|294
1641928410000|2022-01-11 19:13:30|4697.38|4696.98|4697.63|4697.23|4697.88|4697.48|4697.13|4696.73|347
1641928420000|2022-01-11 19:13:40|4697.88|4697.48|4696.88|4696.48|4697.88|4697.48|4696.88|4696.48|346
1641928430000|2022-01-11 19:13:50|4696.63|4696.23|4697.38|4696.98|4697.63|4697.23|4696.38|4695.98|219
1641928440000|2022-01-11 19:14:00|4697.63|4697.23|4697.13|4696.73|4697.63|4697.23|4697.13|4696.73|129
1641928450000|2022-01-11 19:14:10|4697.63|4697.23|4697.63|4697.23|4697.88|4697.48|4697.38|4696.98|160
1641928460000|2022-01-11 19:14:20|4697.38|4696.98|4698.13|4697.73|4698.13|4697.73|4697.38|4696.98|172
1641928470000|2022-01-11 19:14:30|4697.88|4697.48|4697.13|4696.73|4697.88|4697.48|4697.13|4696.73|181
1641928480000|2022-01-11 19:14:40|4697.38|4696.98|4697.63|4697.23|4697.88|4697.48|4697.38|4696.98|125
1641928490000|2022-01-11 19:14:50|4697.13|4696.73|4697.25|4696.85|4697.38|4696.98|4697.13|4696.73|141
1641928500000|2022-01-11 19:15:00|4697.38|4696.98|4697.38|4696.98|4697.63|4697.23|4697.13|4696.73|229
1641928510000|2022-01-11 19:15:10|4697.25|4696.85|4697.38|4696.98|4697.38|4696.98|4697.13|4696.73|111
1641928520000|2022-01-11 19:15:20|4697.5|4697.1|4697.13|4696.73|4697.63|4697.23|4697.13|4696.73|320
1641928530000|2022-01-11 19:15:30|4696.88|4696.48|4696.88|4696.48|4697.13|4696.73|4696.63|4696.23|208
1641928540000|2022-01-11 19:15:40|4697.13|4696.73|4696.63|4696.23|4697.13|4696.73|4696.63|4696.23|227
1641928550000|2022-01-11 19:15:50|4696.38|4695.98|4696.38|4695.98|4696.38|4695.98|4696.25|4695.85|220
1641928560000|2022-01-11 19:16:00|4696.63|4696.23|4696.63|4696.23|4696.63|4696.23|4696.38|4695.98|152
1641928570000|2022-01-11 19:16:10|4697.13|4696.73|4697.63|4697.23|4697.63|4697.23|4696.88|4696.48|219
1641928580000|2022-01-11 19:16:20|4697.88|4697.48|4697.88|4697.48|4698.13|4697.73|4697.63|4697.23|241
1641928590000|2022-01-11 19:16:30|4698.13|4697.73|4697.88|4697.48|4698.13|4697.73|4697.63|4697.23|193
1641928600000|2022-01-11 19:16:40|4697.63|4697.23|4697.63|4697.23|4698.13|4697.73|4697.63|4697.23|168
1641928610000|2022-01-11 19:16:50|4697.38|4696.98|4697.63|4697.23|4697.88|4697.48|4697.38|4696.98|113
1641928620000|2022-01-11 19:17:00|4697.38|4696.98|4697.13|4696.73|4697.38|4696.98|4697.13|4696.73|364
1641928630000|2022-01-11 19:17:10|4696.88|4696.48|4696.88|4696.48|4697.13|4696.73|4696.63|4696.23|246
1641928640000|2022-01-11 19:17:20|4697.13|4696.73|4697.13|4696.73|4697.13|4696.73|4696.88|4696.48|109
1641928650000|2022-01-11 19:17:30|4697.38|4696.98|4697.63|4697.23|4697.63|4697.23|4697.13|4696.73|114
1641928660000|2022-01-11 19:17:40|4697.88|4697.48|4697.88|4697.48|4697.88|4697.48|4697.88|4697.48|94
1641928670000|2022-01-11 19:17:50|4697.63|4697.23|4697.63|4697.23|4697.63|4697.23|4697.13|4696.73|164
1641928680000|2022-01-11 19:18:00|4697.88|4697.48|4697.88|4697.48|4698.13|4697.73|4697.88|4697.48|111
1641928690000|2022-01-11 19:18:10|4697.63|4697.23|4697.88|4697.48|4697.88|4697.48|4697.63|4697.23|69
1641928700000|2022-01-11 19:18:20|4697.63|4697.23|4697.63|4697.23|4697.88|4697.48|4697.38|4696.98|136
1641928710000|2022-01-11 19:18:30|4697.88|4697.48|4697.63|4697.23|4697.88|4697.48|4697.63|4697.23|92
1641928720000|2022-01-11 19:18:40|4697.88|4697.48|4697.88|4697.48|4697.88|4697.48|4697.88|4697.48|47
1641928730000|2022-01-11 19:18:50|4698|4697.6|4698.38|4697.98|4698.38|4697.98|4698|4697.6|129
1641928740000|2022-01-11 19:19:00|4698.63|4698.23|4698.88|4698.48|4698.88|4698.48|4698.38|4697.98|487
1641928750000|2022-01-11 19:19:10|4699.13|4698.73|4698.88|4698.48|4699.13|4698.73|4698.88|4698.48|203
1641928760000|2022-01-11 19:19:20|4698.63|4698.23|4698.88|4698.48|4698.88|4698.48|4698.63|4698.23|200
1641928770000|2022-01-11 19:19:30|4698.63|4698.23|4698.63|4698.23|4698.63|4698.23|4698.63|4698.23|63
1641928780000|2022-01-11 19:19:40|4698.38|4697.98|4698.63|4698.23|4698.63|4698.23|4698.38|4697.98|109
1641928790000|2022-01-11 19:19:50|4698.38|4697.98|4698.63|4698.23|4698.63|4698.23|4698.38|4697.98|80
1641928800000|2022-01-11 19:20:00|4698.38|4697.98|4697.88|4697.48|4698.63|4698.23|4697.88|4697.48|195
1641928810000|2022-01-11 19:20:10|4698.13|4697.73|4698.13|4697.73|4698.38|4697.98|4698.13|4697.73|89
1641928820000|2022-01-11 19:20:20|4697.88|4697.48|4698.38|4697.98|4698.63|4698.23|4697.88|4697.48|119
1641928830000|2022-01-11 19:20:30|4698.13|4697.73|4697.88|4697.48|4698.38|4697.98|4697.88|4697.48|94
1641928840000|2022-01-11 19:20:40|4698.13|4697.73|4697.88|4697.48|4698.13|4697.73|4697.88|4697.48|335
1641928850000|2022-01-11 19:20:50|4697.63|4697.23|4697.88|4697.48|4697.88|4697.48|4697.63|4697.23|96
1641928860000|2022-01-11 19:21:00|4697.63|4697.23|4696.88|4696.48|4697.63|4697.23|4696.88|4696.48|276
1641928870000|2022-01-11 19:21:10|4696.63|4696.23|4696.88|4696.48|4697.13|4696.73|4696.63|4696.23|224
1641928880000|2022-01-11 19:21:20|4696.63|4696.23|4696.63|4696.23|4696.63|4696.23|4696.13|4695.73|494
1641928890000|2022-01-11 19:21:30|4696.88|4696.48|4697.13|4696.73|4697.13|4696.73|4696.63|4696.23|215
1641928900000|2022-01-11 19:21:40|4696.88|4696.48|4697.13|4696.73|4697.13|4696.73|4696.63|4696.23|150
1641928910000|2022-01-11 19:21:50|4697.38|4696.98|4696.88|4696.48|4697.38|4696.98|4696.88|4696.48|277
1641928920000|2022-01-11 19:22:00|4696.63|4696.23|4697.13|4696.73|4697.13|4696.73|4696.63|4696.23|141
1641928930000|2022-01-11 19:22:10|4697|4696.6|4697.13|4696.73|4697.13|4696.73|4696.63|4696.23|141
1641928940000|2022-01-11 19:22:20|4696.88|4696.48|4697.13|4696.73|4697.13|4696.73|4696.88|4696.48|107
1641928950000|2022-01-11 19:22:30|4696.88|4696.48|4697.13|4696.73|4697.13|4696.73|4696.88|4696.48|82
1641928960000|2022-01-11 19:22:40|4697.38|4696.98|4697.38|4696.98|4697.38|4696.98|4697.13|4696.73|122
1641928970000|2022-01-11 19:22:50|4697.25|4696.85|4697.13|4696.73|4697.38|4696.98|4696.88|4696.48|110
1641928980000|2022-01-11 19:23:00|4697.38|4696.98|4697.25|4696.85|4697.38|4696.98|4696.88|4696.48|141
1641928990000|2022-01-11 19:23:10|4697.13|4696.73|4697.13|4696.73|4697.38|4696.98|4697.13|4696.73|139
1641929000000|2022-01-11 19:23:20|4697.88|4697.48|4697.88|4697.48|4698.13|4697.73|4697.88|4697.48|193
1641929010000|2022-01-11 19:23:30|4697.63|4697.23|4697.38|4696.98|4697.63|4697.23|4697.38|4696.98|94
1641929020000|2022-01-11 19:23:40|4697.63|4697.23|4697.88|4697.48|4698.13|4697.73|4697.63|4697.23|195
1641929030000|2022-01-11 19:23:50|4698|4697.6|4697.88|4697.48|4698.38|4697.98|4697.88|4697.48|258
1641929040000|2022-01-11 19:24:00|4697.75|4697.35|4697.63|4697.23|4697.88|4697.48|4697.63|4697.23|137
1641929050000|2022-01-11 19:24:10|4697.38|4696.98|4697.88|4697.48|4697.88|4697.48|4697.38|4696.98|154
1641929060000|2022-01-11 19:24:20|4697.63|4697.23|4697.88|4697.48|4697.88|4697.48|4697.63|4697.23|55
1641929070000|2022-01-11 19:24:30|4698|4697.6|4698.13|4697.73|4698.13|4697.73|4697.88|4697.48|133
1641929080000|2022-01-11 19:24:40|4698.38|4697.98|4698.88|4698.48|4698.88|4698.48|4698.38|4697.98|223
1641929090000|2022-01-11 19:24:50|4699.13|4698.73|4698.63|4698.23|4699.13|4698.73|4698.63|4698.23|131
1641929100000|2022-01-11 19:25:00|4698.88|4698.48|4698.38|4697.98|4698.88|4698.48|4698.38|4697.98|148
1641929110000|2022-01-11 19:25:10|4698.63|4698.23|4698.38|4697.98|4698.63|4698.23|4698.38|4697.98|103
1641929120000|2022-01-11 19:25:20|4698.63|4698.23|4698.63|4698.23|4698.63|4698.23|4698.63|4698.23|49
1641929130000|2022-01-11 19:25:30|4698.88|4698.48|4698.88|4698.48|4698.88|4698.48|4698.88|4698.48|65
1641929140000|2022-01-11 19:25:40|4699.13|4698.73|4698.88|4698.48|4699.13|4698.73|4698.88|4698.48|105
1641929150000|2022-01-11 19:25:50|4698.75|4698.35|4698.63|4698.23|4698.75|4698.35|4698.63|4698.23|72
1641929160000|2022-01-11 19:26:00|4698.38|4697.98|4698.38|4697.98|4698.63|4698.23|4698.13|4697.73|145
1641929170000|2022-01-11 19:26:10|4698.13|4697.73|4698.38|4697.98|4698.38|4697.98|4697.88|4697.48|207
1641929180000|2022-01-11 19:26:20|4698.5|4698.1|4698.63|4698.23|4698.63|4698.23|4698.38|4697.98|101
1641929190000|2022-01-11 19:26:30|4698.38|4697.98|4698.13|4697.73|4698.38|4697.98|4697.63|4697.23|137
1641929200000|2022-01-11 19:26:40|4698.25|4697.85|4698.63|4698.23|4698.63|4698.23|4698.25|4697.85|121
1641929210000|2022-01-11 19:26:50|4698.88|4698.48|4698.88|4698.48|4698.88|4698.48|4698.63|4698.23|57
1641929220000|2022-01-11 19:27:00|4698.63|4698.23|4698.88|4698.48|4699.13|4698.73|4698.63|4698.23|149
1641929230000|2022-01-11 19:27:10|||||||||71
1641929240000|2022-01-11 19:27:20|4699|4698.6|4698.88|4698.48|4699.13|4698.73|4698.88|4698.48|64
1641929250000|2022-01-11 19:27:30|4699.13|4698.73|4699.13|4698.73|4699.13|4698.73|4698.88|4698.48|83
1641929260000|2022-01-11 19:27:40|4699.25|4698.85|4699.38|4698.98|4699.38|4698.98|4699.13|4698.73|140
1641929270000|2022-01-11 19:27:50|4699.63|4699.23|4700.38|4699.98|4700.38|4699.98|4699.63|4699.23|573
1641929280000|2022-01-11 19:28:00|4700.63|4700.23|4700.38|4699.98|4700.63|4700.23|4700.38|4699.98|382
1641929290000|2022-01-11 19:28:10|4700.13|4699.73|4700.13|4699.73|4700.13|4699.73|4700.13|4699.73|89
1641929300000|2022-01-11 19:28:20|4700.38|4699.98|4700.13|4699.73|4700.38|4699.98|4700.13|4699.73|116
1641929310000|2022-01-11 19:28:30|4700.38|4699.98|4700.13|4699.73|4700.38|4699.98|4700.13|4699.73|106
1641929320000|2022-01-11 19:28:40|4700.38|4699.98|4700.38|4699.98|4700.38|4699.98|4700.38|4699.98|49
1641929330000|2022-01-11 19:28:50|4700.13|4699.73|4700.38|4699.98|4700.63|4700.23|4700.13|4699.73|227
1641929340000|2022-01-11 19:29:00|4700.13|4699.73|4699.88|4699.48|4700.13|4699.73|4699.63|4699.23|195
1641929350000|2022-01-11 19:29:10|4700.13|4699.73|4699.88|4699.48|4700.13|4699.73|4699.75|4699.35|122
1641929360000|2022-01-11 19:29:20|4700.13|4699.73|4700.13|4699.73|4700.13|4699.73|4700.13|4699.73|69
1641929370000|2022-01-11 19:29:30|4700.38|4699.98|4700.63|4700.23|4700.63|4700.23|4700.38|4699.98|117
1641929380000|2022-01-11 19:29:40|4700.38|4699.98|4700.38|4699.98|4700.88|4700.48|4700.38|4699.98|268
1641929390000|2022-01-11 19:29:50|4700.63|4700.23|4700.38|4699.98|4700.63|4700.23|4700.38|4699.98|248
1641929400000|2022-01-11 19:30:00|4700.63|4700.23|4699.13|4698.73|4700.63|4700.23|4699.13|4698.73|486
1641929410000|2022-01-11 19:30:10|4699|4698.6|4699.13|4698.73|4699.13|4698.73|4698.75|4698.35|509
1641929420000|2022-01-11 19:30:20|4699.25|4698.85|4699.88|4699.48|4699.88|4699.48|4699.25|4698.85|226
1641929430000|2022-01-11 19:30:30|4700|4699.6|4699.63|4699.23|4700|4699.6|4699.38|4698.98|433
1641929440000|2022-01-11 19:30:40|4699.88|4699.48|4699.88|4699.48|4700.13|4699.73|4699.88|4699.48|228
1641929450000|2022-01-11 19:30:50|4700.13|4699.73|4699.88|4699.48|4700.13|4699.73|4699.88|4699.48|156
1641929460000|2022-01-11 19:31:00|4700|4699.6|4699.88|4699.48|4700|4699.6|4699.88|4699.48|180
1641929470000|2022-01-11 19:31:10|4699.63|4699.23|4699.63|4699.23|4699.88|4699.48|4699.63|4699.23|242
1641929480000|2022-01-11 19:31:20|4699.38|4698.98|4699.38|4698.98|4699.38|4698.98|4699.13|4698.73|133
1641929490000|2022-01-11 19:31:30|4699.13|4698.73|4699.13|4698.73|4699.38|4698.98|4698.88|4698.48|404
1641929500000|2022-01-11 19:31:40|4699.63|4699.23|4697.88|4697.48|4699.63|4699.23|4697.88|4697.48|1740
1641929510000|2022-01-11 19:31:50|4698.13|4697.73|4698.13|4697.73|4698.38|4697.98|4698.13|4697.73|187
1641929520000|2022-01-11 19:32:00|4698.63|4698.23|4698.88|4698.48|4698.88|4698.48|4698.38|4697.98|538
1641929530000|2022-01-11 19:32:10|4699.13|4698.73|4698.63|4698.23|4699.38|4698.98|4698.63|4698.23|469
1641929540000|2022-01-11 19:32:20|4698.88|4698.48|4698.63|4698.23|4699.13|4698.73|4698.63|4698.23|258
1641929550000|2022-01-11 19:32:30|4698.38|4697.98|4698.13|4697.73|4698.75|4698.35|4698.13|4697.73|621
1641929560000|2022-01-11 19:32:40|4697.63|4697.23|4697.63|4697.23|4697.88|4697.48|4697.38|4696.98|517
1641929570000|2022-01-11 19:32:50|4697.88|4697.48|4698.13|4697.73|4698.38|4697.98|4697.63|4697.23|228
1641929580000|2022-01-11 19:33:00|4698.63|4698.23|4698.63|4698.23|4698.63|4698.23|4697.88|4697.48|594
1641929590000|2022-01-11 19:33:10|4698.38|4697.98|4697.38|4696.98|4698.63|4698.23|4697.13|4696.73|373
1641929600000|2022-01-11 19:33:20|4697.5|4697.1|4698.63|4698.23|4698.63|4698.23|4697.13|4696.73|545
1641929610000|2022-01-11 19:33:30|4698.38|4697.98|4698.38|4697.98|4698.38|4697.98|4698.13|4697.73|481
1641929620000|2022-01-11 19:33:40|4697.88|4697.48|4698.63|4698.23|4698.63|4698.23|4697.63|4697.23|587
1641929630000|2022-01-11 19:33:50|4698.38|4697.98|4698.38|4697.98|4698.5|4698.1|4698.38|4697.98|250
1641929640000|2022-01-11 19:34:00|4698.13|4697.73|4698.63|4698.23|4698.63|4698.23|4698.13|4697.73|389
1641929650000|2022-01-11 19:34:10|4698.38|4697.98|4698.13|4697.73|4698.38|4697.98|4698.13|4697.73|276
1641929660000|2022-01-11 19:34:20|4698.38|4697.98|4698.25|4697.85|4698.38|4697.98|4697.88|4697.48|282
1641929670000|2022-01-11 19:34:30|4698.13|4697.73|4698.63|4698.23|4698.63|4698.23|4698.13|4697.73|118
1641929680000|2022-01-11 19:34:40|4698.88|4698.48|4698.63|4698.23|4698.88|4698.48|4698.63|4698.23|120
1641929690000|2022-01-11 19:34:50|4698.88|4698.48|4698.88|4698.48|4698.88|4698.48|4698.88|4698.48|72
1641929700000|2022-01-11 19:35:00|4698.75|4698.35|4698.38|4697.98|4698.88|4698.48|4698.38|4697.98|176
1641929710000|2022-01-11 19:35:10|4698.63|4698.23|4697.63|4697.23|4698.63|4698.23|4697.63|4697.23|342
1641929720000|2022-01-11 19:35:20|4697.88|4697.48|4698|4697.6|4698.38|4697.98|4697.88|4697.48|321
1641929730000|2022-01-11 19:35:30|4697.88|4697.48|4697.63|4697.23|4698.13|4697.73|4697.63|4697.23|381
1641929740000|2022-01-11 19:35:40|4697.38|4696.98|4697.38|4696.98|4697.88|4697.48|4697.38|4696.98|401
1641929750000|2022-01-11 19:35:50|4697.63|4697.23|4698.63|4698.23|4698.88|4698.48|4697.38|4696.98|431
1641929760000|2022-01-11 19:36:00|4698.5|4698.1|4698.38|4697.98|4698.63|4698.23|4698.38|4697.98|531
1641929770000|2022-01-11 19:36:10|4698.63|4698.23|4699.13|4698.73|4699.13|4698.73|4698.63|4698.23|492
1641929780000|2022-01-11 19:36:20|4698.88|4698.48|4699.13|4698.73|4699.13|4698.73|4698.88|4698.48|273
1641929790000|2022-01-11 19:36:30|4699.38|4698.98|4699.63|4699.23|4699.63|4699.23|4699.38|4698.98|190
1641929800000|2022-01-11 19:36:40|4699.88|4699.48|4699.88|4699.48|4699.88|4699.48|4699.63|4699.23|369
1641929810000|2022-01-11 19:36:50|4699.63|4699.23|4699.88|4699.48|4700.13|4699.73|4699.63|4699.23|325
1641929820000|2022-01-11 19:37:00|4699.63|4699.23|4699.63|4699.23|4699.63|4699.23|4699.38|4698.98|252
1641929830000|2022-01-11 19:37:10|4699.38|4698.98|4699.88|4699.48|4699.88|4699.48|4699.38|4698.98|123
1641929840000|2022-01-11 19:37:20|4699.63|4699.23|4699.63|4699.23|4699.88|4699.48|4699.63|4699.23|96
1641929850000|2022-01-11 19:37:30|4699.88|4699.48|4699.88|4699.48|4699.88|4699.48|4699.88|4699.48|35
1641929860000|2022-01-11 19:37:40|4700.13|4699.73|4700.13|4699.73|4700.13|4699.73|4699.88|4699.48|333
1641929870000|2022-01-11 19:37:50|4700.38|4699.98|4700.38|4699.98|4700.38|4699.98|4700.38|4699.98|127
1641929880000|2022-01-11 19:38:00|4700.13|4699.73|4700.13|4699.73|4700.38|4699.98|4700.13|4699.73|205
1641929890000|2022-01-11 19:38:10|4700.38|4699.98|4700.25|4699.85|4700.38|4699.98|4700.13|4699.73|170
1641929900000|2022-01-11 19:38:20|4700.13|4699.73|4700.38|4699.98|4700.63|4700.23|4700.13|4699.73|137
1641929910000|2022-01-11 19:38:30|4699.88|4699.48|4699.63|4699.23|4699.88|4699.48|4699.63|4699.23|270
1641929920000|2022-01-11 19:38:40|4699.88|4699.48|4699.63|4699.23|4699.88|4699.48|4699.63|4699.23|69
1641929930000|2022-01-11 19:38:50|4699.38|4698.98|4699.88|4699.48|4699.88|4699.48|4699.38|4698.98|152
1641929940000|2022-01-11 19:39:00|||||||||50
1641929950000|2022-01-11 19:39:10|4700.13|4699.73|4700.13|4699.73|4700.38|4699.98|4699.88|4699.48|147
1641929960000|2022-01-11 19:39:20|4700.63|4700.23|4701.38|4700.98|4701.38|4700.98|4700.63|4700.23|377
1641929970000|2022-01-11 19:39:30|4701.63|4701.23|4702.63|4702.23|4702.63|4702.23|4701.63|4701.23|1458
1641929980000|2022-01-11 19:39:40|4702.88|4702.48|4702.88|4702.48|4703.13|4702.73|4702.88|4702.48|935
1641929990000|2022-01-11 19:39:50|4702.63|4702.23|4702.13|4701.73|4702.63|4702.23|4702.13|4701.73|460
1641930000000|2022-01-11 19:40:00|4702.38|4701.98|4702.13|4701.73|4702.38|4701.98|4701.63|4701.23|264
1641930010000|2022-01-11 19:40:10|4701.88|4701.48|4701.88|4701.48|4702.13|4701.73|4701.63|4701.23|242
1641930020000|2022-01-11 19:40:20|4702.13|4701.73|4702.38|4701.98|4702.63|4702.23|4702.13|4701.73|206
1641930030000|2022-01-11 19:40:30|4702.63|4702.23|4702.63|4702.23|4702.63|4702.23|4702.63|4702.23|118
1641930040000|2022-01-11 19:40:40|4702.38|4701.98|4702.38|4701.98|4702.38|4701.98|4702.25|4701.85|137
1641930050000|2022-01-11 19:40:50|4702.13|4701.73|4701.88|4701.48|4702.13|4701.73|4701.88|4701.48|143
1641930060000|2022-01-11 19:41:00|4702.13|4701.73|4702.38|4701.98|4702.38|4701.98|4702.13|4701.73|157
1641930070000|2022-01-11 19:41:10|4702.13|4701.73|4702.38|4701.98|4702.38|4701.98|4702.13|4701.73|86
1641930080000|2022-01-11 19:41:20|4702.63|4702.23|4702.88|4702.48|4702.88|4702.48|4702.63|4702.23|178
1641930090000|2022-01-11 19:41:30|4703.13|4702.73|4703.13|4702.73|4703.13|4702.73|4702.88|4702.48|149
1641930100000|2022-01-11 19:41:40|4702.88|4702.48|4702.88|4702.48|4702.88|4702.48|4702.63|4702.23|279
1641930110000|2022-01-11 19:41:50|4702.63|4702.23|4702.88|4702.48|4702.88|4702.48|4702.63|4702.23|238
1641930120000|2022-01-11 19:42:00|4703.13|4702.73|4703.38|4702.98|4703.38|4702.98|4703.13|4702.73|507
1641930130000|2022-01-11 19:42:10|4703.63|4703.23|4703.63|4703.23|4703.63|4703.23|4703.38|4702.98|426
1641930140000|2022-01-11 19:42:20|4703.38|4702.98|4703.13|4702.73|4703.38|4702.98|4703.13|4702.73|318
1641930150000|2022-01-11 19:42:30|4703.38|4702.98|4703.38|4702.98|4703.38|4702.98|4703.38|4702.98|142
1641930160000|2022-01-11 19:42:40|4703.13|4702.73|4703.13|4702.73|4703.13|4702.73|4703.13|4702.73|259
1641930170000|2022-01-11 19:42:50|||||||||112
1641930180000|2022-01-11 19:43:00|4702.88|4702.48|4703.13|4702.73|4703.13|4702.73|4702.88|4702.48|443
1641930190000|2022-01-11 19:43:10|4702.88|4702.48|4702.88|4702.48|4702.88|4702.48|4702.88|4702.48|96
1641930200000|2022-01-11 19:43:20|||||||||76
1641930210000|2022-01-11 19:43:30|4703.13|4702.73|4702.63|4702.23|4703.13|4702.73|4702.63|4702.23|142
1641930220000|2022-01-11 19:43:40|4702.88|4702.48|4702.88|4702.48|4702.88|4702.48|4702.88|4702.48|203
1641930230000|2022-01-11 19:43:50|4702.63|4702.23|4701.88|4701.48|4702.63|4702.23|4701.88|4701.48|300
1641930240000|2022-01-11 19:44:00|4701.63|4701.23|4701.88|4701.48|4702.13|4701.73|4701.63|4701.23|339
1641930250000|2022-01-11 19:44:10|4702.13|4701.73|4702.13|4701.73|4702.38|4701.98|4701.88|4701.48|261
1641930260000|2022-01-11 19:44:20|4701.88|4701.48|4701.88|4701.48|4702.13|4701.73|4701.88|4701.48|174
1641930270000|2022-01-11 19:44:30|4702.13|4701.73|4702.63|4702.23|4702.63|4702.23|4702.13|4701.73|198
1641930280000|2022-01-11 19:44:40|4702.88|4702.48|4703.38|4702.98|4703.63|4703.23|4702.88|4702.48|456
1641930290000|2022-01-11 19:44:50|4703.63|4703.23|4703.63|4703.23|4703.63|4703.23|4703.38|4702.98|361
1641930300000|2022-01-11 19:45:00|4703.88|4703.48|4703.63|4703.23|4703.88|4703.48|4703.63|4703.23|494
1641930310000|2022-01-11 19:45:10|4703.38|4702.98|4703.13|4702.73|4703.38|4702.98|4703.13|4702.73|428
1641930320000|2022-01-11 19:45:20|4703.38|4702.98|4703.38|4702.98|4703.38|4702.98|4703.38|4702.98|43
1641930330000|2022-01-11 19:45:30|4703.63|4703.23|4703.38|4702.98|4703.63|4703.23|4703.38|4702.98|236
1641930340000|2022-01-11 19:45:40|4703.63|4703.23|4703.63|4703.23|4703.63|4703.23|4703.63|4703.23|84
1641930350000|2022-01-11 19:45:50|4703.38|4702.98|4703.63|4703.23|4703.63|4703.23|4703.38|4702.98|178
1641930360000|2022-01-11 19:46:00|4703.88|4703.48|4703.88|4703.48|4703.88|4703.48|4703.63|4703.23|199
1641930370000|2022-01-11 19:46:10|4704.13|4703.73|4704.13|4703.73|4704.38|4703.98|4704.13|4703.73|648
1641930380000|2022-01-11 19:46:20|4704.38|4703.98|4704.38|4703.98|4704.38|4703.98|4704.13|4703.73|256
1641930390000|2022-01-11 19:46:30|4704.63|4704.23|4704.63|4704.23|4704.63|4704.23|4704.63|4704.23|574
1641930400000|2022-01-11 19:46:40|4704.75|4704.35|4704.13|4703.73|4704.88|4704.48|4703.63|4703.23|670
1641930410000|2022-01-11 19:46:50|4703.88|4703.48|4704.13|4703.73|4704.13|4703.73|4703.88|4703.48|244
1641930420000|2022-01-11 19:47:00|4704.63|4704.23|4704.75|4704.35|4704.88|4704.48|4704.63|4704.23|504
1641930430000|2022-01-11 19:47:10|4704.88|4704.48|4704.88|4704.48|4704.88|4704.48|4704.63|4704.23|258
1641930440000|2022-01-11 19:47:20|4704.63|4704.23|4705.13|4704.73|4705.13|4704.73|4704.63|4704.23|263
1641930450000|2022-01-11 19:47:30|4704.88|4704.48|4704.88|4704.48|4704.88|4704.48|4704.88|4704.48|237
1641930460000|2022-01-11 19:47:40|4704.63|4704.23|4704.88|4704.48|4704.88|4704.48|4704.63|4704.23|184
1641930470000|2022-01-11 19:47:50|||||||||228
1641930480000|2022-01-11 19:48:00|4705.13|4704.73|4704.88|4704.48|4705.13|4704.73|4704.88|4704.48|152
1641930490000|2022-01-11 19:48:10|4704.63|4704.23|4704.63|4704.23|4704.63|4704.23|4704.38|4703.98|324
1641930500000|2022-01-11 19:48:20|4704.88|4704.48|4704.88|4704.48|4704.88|4704.48|4704.88|4704.48|159
1641930510000|2022-01-11 19:48:30|4704.63|4704.23|4705.13|4704.73|4705.13|4704.73|4704.63|4704.23|263
1641930520000|2022-01-11 19:48:40|||||||||170
1641930530000|2022-01-11 19:48:50|4705.38|4704.98|4705.13|4704.73|4705.38|4704.98|4705.13|4704.73|416
1641930540000|2022-01-11 19:49:00|4704.88|4704.48|4705.13|4704.73|4705.13|4704.73|4704.88|4704.48|192
1641930550000|2022-01-11 19:49:10|||||||||92
1641930560000|2022-01-11 19:49:20|4705.38|4704.98|4705.38|4704.98|4705.38|4704.98|4705.13|4704.73|113
1641930570000|2022-01-11 19:49:30|4705.13|4704.73|4705.38|4704.98|4705.38|4704.98|4705.13|4704.73|174
1641930580000|2022-01-11 19:49:40|4705.63|4705.23|4706.13|4705.73|4706.13|4705.73|4705.63|4705.23|866
1641930590000|2022-01-11 19:49:50|4705.88|4705.48|4705.63|4705.23|4705.88|4705.48|4705.63|4705.23|167
1641930600000|2022-01-11 19:50:00|4705.88|4705.48|4705.63|4705.23|4705.88|4705.48|4705.63|4705.23|209
1641930610000|2022-01-11 19:50:10|4705.88|4705.48|4705.63|4705.23|4705.88|4705.48|4705.38|4704.98|260
1641930620000|2022-01-11 19:50:20|4705.38|4704.98|4705.13|4704.73|4705.38|4704.98|4705.13|4704.73|496
1641930630000|2022-01-11 19:50:30|4704.88|4704.48|4705.13|4704.73|4705.38|4704.98|4704.88|4704.48|300
1641930640000|2022-01-11 19:50:40|4704.88|4704.48|4704.63|4704.23|4704.88|4704.48|4704.63|4704.23|357
1641930650000|2022-01-11 19:50:50|4704.88|4704.48|4704.63|4704.23|4704.88|4704.48|4704.63|4704.23|318
1641930660000|2022-01-11 19:51:00|4704.38|4703.98|4705.38|4704.98|4705.38|4704.98|4704.38|4703.98|487
1641930670000|2022-01-11 19:51:10|4705.13|4704.73|4704.63|4704.23|4705.13|4704.73|4704.63|4704.23|292
1641930680000|2022-01-11 19:51:20|4704.88|4704.48|4704.63|4704.23|4704.88|4704.48|4704.13|4703.73|590
1641930690000|2022-01-11 19:51:30|4704.88|4704.48|4704.13|4703.73|4704.88|4704.48|4704.13|4703.73|382
1641930700000|2022-01-11 19:51:40|4704.38|4703.98|4704.38|4703.98|4704.38|4703.98|4704.13|4703.73|153
1641930710000|2022-01-11 19:51:50|4704.25|4703.85|4704.63|4704.23|4704.63|4704.23|4703.88|4703.48|250
1641930720000|2022-01-11 19:52:00|4704.38|4703.98|4704.13|4703.73|4704.38|4703.98|4704.13|4703.73|543
1641930730000|2022-01-11 19:52:10|4704.38|4703.98|4704.63|4704.23|4704.63|4704.23|4704.38|4703.98|163
1641930740000|2022-01-11 19:52:20|||||||||174
1641930750000|2022-01-11 19:52:30|4704.5|4704.1|4704.63|4704.23|4704.63|4704.23|4704.5|4704.1|217
1641930760000|2022-01-11 19:52:40|4704.5|4704.1|4704.13|4703.73|4704.63|4704.23|4704.13|4703.73|293
1641930770000|2022-01-11 19:52:50|4704.38|4703.98|4704.38|4703.98|4704.63|4704.23|4704.38|4703.98|236
1641930780000|2022-01-11 19:53:00|4704.63|4704.23|4705.13|4704.73|4705.13|4704.73|4704.63|4704.23|348
1641930790000|2022-01-11 19:53:10|4704.88|4704.48|4704.63|4704.23|4704.88|4704.48|4704.38|4703.98|162
1641930800000|2022-01-11 19:53:20|4705.13|4704.73|4705.38|4704.98|4705.38|4704.98|4705.13|4704.73|215
1641930810000|2022-01-11 19:53:30|4705.63|4705.23|4705.63|4705.23|4705.63|4705.23|4705.63|4705.23|215
1641930820000|2022-01-11 19:53:40|4705.88|4705.48|4706.38|4705.98|4706.63|4706.23|4705.88|4705.48|855
1641930830000|2022-01-11 19:53:50|4706.63|4706.23|4706.88|4706.48|4706.88|4706.48|4706.63|4706.23|814
1641930840000|2022-01-11 19:54:00|4706.63|4706.23|4706.88|4706.48|4706.88|4706.48|4706.63|4706.23|379
1641930850000|2022-01-11 19:54:10|4707.13|4706.73|4707.13|4706.73|4707.13|4706.73|4706.88|4706.48|315
1641930860000|2022-01-11 19:54:20|4707.38|4706.98|4706.13|4705.73|4707.38|4706.98|4705.88|4705.48|2979
1641930870000|2022-01-11 19:54:30|4705.88|4705.48|4706.63|4706.23|4706.63|4706.23|4705.88|4705.48|687
1641930880000|2022-01-11 19:54:40|4706.88|4706.48|4707.13|4706.73|4707.13|4706.73|4706.88|4706.48|421
1641930890000|2022-01-11 19:54:50|4707.38|4706.98|4706.88|4706.48|4707.38|4706.98|4706.63|4706.23|1291
1641930900000|2022-01-11 19:55:00|4706.63|4706.23|4706.38|4705.98|4706.63|4706.23|4706.13|4705.73|440
1641930910000|2022-01-11 19:55:10|4706.63|4706.23|4706.63|4706.23|4706.88|4706.48|4706.63|4706.23|188
1641930920000|2022-01-11 19:55:20|4706.88|4706.48|4707.38|4706.98|4707.38|4706.98|4706.88|4706.48|295
1641930930000|2022-01-11 19:55:30|4707.63|4707.23|4707.88|4707.48|4707.88|4707.48|4707.63|4707.23|506
1641930940000|2022-01-11 19:55:40|4708.13|4707.73|4708.63|4708.23|4708.63|4708.23|4707.88|4707.48|775
1641930950000|2022-01-11 19:55:50|4708.88|4708.48|4708.63|4708.23|4708.88|4708.48|4708.63|4708.23|535
1641930960000|2022-01-11 19:56:00|4708.88|4708.48|4709.38|4708.98|4709.38|4708.98|4708.88|4708.48|936
1641930970000|2022-01-11 19:56:10|4709.13|4708.73|4709.38|4708.98|4709.38|4708.98|4709.13|4708.73|1397
1641930980000|2022-01-11 19:56:20|4709.13|4708.73|4708.88|4708.48|4709.38|4708.98|4708.88|4708.48|487
1641930990000|2022-01-11 19:56:30|4709.13|4708.73|4709.88|4709.48|4709.88|4709.48|4709.13|4708.73|642
1641931000000|2022-01-11 19:56:40|4709.63|4709.23|4709.38|4708.98|4709.63|4709.23|4709.38|4708.98|431
1641931010000|2022-01-11 19:56:50|4709.63|4709.23|4710.38|4709.98|4710.38|4709.98|4709.63|4709.23|645
1641931020000|2022-01-11 19:57:00|4710.13|4709.73|4710.13|4709.73|4710.38|4709.98|4710.13|4709.73|653
1641931030000|2022-01-11 19:57:10|4710.38|4709.98|4710.13|4709.73|4710.38|4709.98|4709.88|4709.48|203
1641931040000|2022-01-11 19:57:20|4709.63|4709.23|4709.38|4708.98|4709.88|4709.48|4709.38|4708.98|677
1641931050000|2022-01-11 19:57:30|4709.13|4708.73|4709.88|4709.48|4709.88|4709.48|4709.13|4708.73|276
1641931060000|2022-01-11 19:57:40|4709.63|4709.23|4709.38|4708.98|4709.63|4709.23|4709.38|4708.98|397
1641931070000|2022-01-11 19:57:50|4709.13|4708.73|4708.88|4708.48|4709.13|4708.73|4708.63|4708.23|418
1641931080000|2022-01-11 19:58:00|4708.63|4708.23|4707.38|4706.98|4708.63|4708.23|4707.13|4706.73|1109
1641931090000|2022-01-11 19:58:10|4707.13|4706.73|4707.13|4706.73|4707.38|4706.98|4706.88|4706.48|540
1641931100000|2022-01-11 19:58:20|4707.38|4706.98|4707.63|4707.23|4707.63|4707.23|4707.38|4706.98|322
1641931110000|2022-01-11 19:58:30|4707.38|4706.98|4707.13|4706.73|4707.63|4707.23|4707.13|4706.73|399
1641931120000|2022-01-11 19:58:40|4706.88|4706.48|4707.38|4706.98|4707.38|4706.98|4706.88|4706.48|159
1641931130000|2022-01-11 19:58:50|4707.13|4706.73|4707.38|4706.98|4707.38|4706.98|4707.13|4706.73|436
1641931140000|2022-01-11 19:59:00|4706.63|4706.23|4706.13|4705.73|4706.88|4706.48|4705.88|4705.48|695
1641931150000|2022-01-11 19:59:10|4706.63|4706.23|4706.63|4706.23|4706.63|4706.23|4706.38|4705.98|256
1641931160000|2022-01-11 19:59:20|4706.88|4706.48|4706.63|4706.23|4706.88|4706.48|4706.38|4705.98|152
1641931170000|2022-01-11 19:59:30|4706.38|4705.98|4705.88|4705.48|4706.38|4705.98|4705.88|4705.48|276
1641931180000|2022-01-11 19:59:40|4705.63|4705.23|4705.88|4705.48|4706.13|4705.73|4705.63|4705.23|235
1641931190000|2022-01-11 19:59:50|4705.63|4705.23|4705.63|4705.23|4705.88|4705.48|4705.13|4704.73|346
1641931200000|2022-01-11 20:00:00|4705.88|4705.48|4706.63|4706.23|4706.63|4706.23|4705.63|4705.23|1094
1641931210000|2022-01-11 20:00:10|4707.13|4706.73|4707.63|4707.23|4707.63|4707.23|4707.13|4706.73|831
1641931220000|2022-01-11 20:00:20|4707.88|4707.48|4708.13|4707.73|4708.13|4707.73|4707.63|4707.23|506
1641931230000|2022-01-11 20:00:30|4708.63|4708.23|4708.38|4707.98|4708.63|4708.23|4708.13|4707.73|798
1641931240000|2022-01-11 20:00:40|4708.13|4707.73|4707.88|4707.48|4708.13|4707.73|4707.88|4707.48|173
1641931250000|2022-01-11 20:00:50|4707.63|4707.23|4707.88|4707.48|4707.88|4707.48|4707.63|4707.23|155
1641931260000|2022-01-11 20:01:00|4707.63|4707.23|4707.38|4706.98|4707.88|4707.48|4707.38|4706.98|326
1641931270000|2022-01-11 20:01:10|4707.63|4707.23|4707.88|4707.48|4707.88|4707.48|4707.63|4707.23|266
1641931280000|2022-01-11 20:01:20|4708.13|4707.73|4709.38|4708.98|4709.38|4708.98|4707.88|4707.48|945
1641931290000|2022-01-11 20:01:30|4708.38|4707.98|4707.63|4707.23|4708.38|4707.98|4707.38|4706.98|1771
1641931300000|2022-01-11 20:01:40|4707.88|4707.48|4707.13|4706.73|4707.88|4707.48|4706.88|4706.48|724
1641931310000|2022-01-11 20:01:50|4707.38|4706.98|4707.38|4706.98|4707.63|4707.23|4707.13|4706.73|392
1641931320000|2022-01-11 20:02:00|4707.63|4707.23|4707.63|4707.23|4707.63|4707.23|4707.13|4706.73|305
1641931330000|2022-01-11 20:02:10|4707.88|4707.48|4708.38|4707.98|4708.63|4708.23|4707.88|4707.48|557
1641931340000|2022-01-11 20:02:20|4708.63|4708.23|4708.63|4708.23|4708.63|4708.23|4708.63|4708.23|235
1641931350000|2022-01-11 20:02:30|4708.38|4707.98|4708.38|4707.98|4708.63|4708.23|4708.38|4707.98|316
1641931360000|2022-01-11 20:02:40|4708.63|4708.23|4708.13|4707.73|4708.63|4708.23|4708.13|4707.73|345
1641931370000|2022-01-11 20:02:50|4708|4707.6|4707.88|4707.48|4708|4707.6|4707.88|4707.48|416
1641931380000|2022-01-11 20:03:00|4707.63|4707.23|4705.88|4705.48|4707.63|4707.23|4705.88|4705.48|1105
1641931390000|2022-01-11 20:03:10|4706.13|4705.73|4706.38|4705.98|4706.38|4705.98|4705.88|4705.48|882
1641931400000|2022-01-11 20:03:20|4706.13|4705.73|4706.13|4705.73|4706.38|4705.98|4705.88|4705.48|769
1641931410000|2022-01-11 20:03:30|4706.38|4705.98|4707.63|4707.23|4707.75|4707.35|4706.38|4705.98|533
1641931420000|2022-01-11 20:03:40|4707.38|4706.98|4707.38|4706.98|4707.63|4707.23|4707.38|4706.98|336
1641931430000|2022-01-11 20:03:50|4707.13|4706.73|4707.88|4707.48|4707.88|4707.48|4706.63|4706.23|422
1641931440000|2022-01-11 20:04:00|4707.63|4707.23|4707.75|4707.35|4707.88|4707.48|4707.63|4707.23|226
1641931450000|2022-01-11 20:04:10|4707.63|4707.23|4707.63|4707.23|4707.88|4707.48|4707.38|4706.98|329
1641931460000|2022-01-11 20:04:20|4707.88|4707.48|4707.5|4707.1|4707.88|4707.48|4707.38|4706.98|171
1641931470000|2022-01-11 20:04:30|4707.63|4707.23|4707.63|4707.23|4707.88|4707.48|4707.38|4706.98|260
1641931480000|2022-01-11 20:04:40|4707.38|4706.98|4707.63|4707.23|4707.63|4707.23|4707.13|4706.73|200
1641931490000|2022-01-11 20:04:50|4707.88|4707.48|4708.13|4707.73|4708.13|4707.73|4707.88|4707.48|269
1641931500000|2022-01-11 20:05:00|4708.38|4707.98|4708.38|4707.98|4708.38|4707.98|4708.13|4707.73|300
1641931510000|2022-01-11 20:05:10|4708.63|4708.23|4708.63|4708.23|4708.63|4708.23|4708.38|4707.98|167
1641931520000|2022-01-11 20:05:20|4708.75|4708.35|4708.88|4708.48|4708.88|4708.48|4708.75|4708.35|140
1641931530000|2022-01-11 20:05:30|4708.63|4708.23|4709.13|4708.73|4709.13|4708.73|4708.63|4708.23|372
1641931540000|2022-01-11 20:05:40|4709.38|4708.98|4710.13|4709.73|4710.13|4709.73|4709.38|4708.98|568
1641931550000|2022-01-11 20:05:50|4710.25|4709.85|4709.88|4709.48|4710.63|4710.23|4709.88|4709.48|740
1641931560000|2022-01-11 20:06:00|4709.38|4708.98|4709.13|4708.73|4709.38|4708.98|4708.63|4708.23|706
1641931570000|2022-01-11 20:06:10|4709.38|4708.98|4709.88|4709.48|4709.88|4709.48|4709.38|4708.98|258
1641931580000|2022-01-11 20:06:20|4709.63|4709.23|4709.63|4709.23|4709.88|4709.48|4709.63|4709.23|329
1641931590000|2022-01-11 20:06:30|4709.75|4709.35|4710.13|4709.73|4710.13|4709.73|4709.63|4709.23|112
1641931600000|2022-01-11 20:06:40|4709.88|4709.48|4709.88|4709.48|4710.13|4709.73|4709.88|4709.48|268
1641931610000|2022-01-11 20:06:50|4710.63|4710.23|4711.13|4710.73|4711.13|4710.73|4710.38|4709.98|1260
1641931620000|2022-01-11 20:07:00|4711.25|4710.85|4710.38|4709.98|4711.25|4710.85|4710.38|4709.98|413
1641931630000|2022-01-11 20:07:10|4710.63|4710.23|4710.88|4710.48|4711.13|4710.73|4710.63|4710.23|416
1641931640000|2022-01-11 20:07:20|4711.13|4710.73|4711.38|4710.98|4711.38|4710.98|4711.13|4710.73|401
1641931650000|2022-01-11 20:07:30|4711.13|4710.73|4711.38|4710.98|4711.63|4711.23|4711.13|4710.73|200
1641931660000|2022-01-11 20:07:40|4711.63|4711.23|4711.38|4710.98|4711.63|4711.23|4711.38|4710.98|501
1641931670000|2022-01-11 20:07:50|4711.63|4711.23|4711.88|4711.48|4711.88|4711.48|4711.63|4711.23|524
1641931680000|2022-01-11 20:08:00|4712.13|4711.73|4712.38|4711.98|4712.38|4711.98|4711.88|4711.48|756
1641931690000|2022-01-11 20:08:10|4712.13|4711.73|4712.13|4711.73|4712.63|4712.23|4712.13|4711.73|563
1641931700000|2022-01-11 20:08:20|4711.88|4711.48|4712.63|4712.23|4712.63|4712.23|4711.88|4711.48|617
1641931710000|2022-01-11 20:08:30|4712.38|4711.98|4712.38|4711.98|4712.88|4712.48|4712.13|4711.73|377
1641931720000|2022-01-11 20:08:40|4712.13|4711.73|4712.13|4711.73|4712.38|4711.98|4712.13|4711.73|615
1641931730000|2022-01-11 20:08:50|4711.88|4711.48|4712.63|4712.23|4712.63|4712.23|4711.88|4711.48|545
1641931740000|2022-01-11 20:09:00|4712.88|4712.48|4712.63|4712.23|4712.88|4712.48|4712.38|4711.98|413
1641931750000|2022-01-11 20:09:10|4712.38|4711.98|4712.38|4711.98|4712.88|4712.48|4712.13|4711.73|939
1641931760000|2022-01-11 20:09:20|4711.88|4711.48|4711.88|4711.48|4712.13|4711.73|4711.88|4711.48|366
1641931770000|2022-01-11 20:09:30|4711.63|4711.23|4710.88|4710.48|4711.63|4711.23|4710.88|4710.48|685
1641931780000|2022-01-11 20:09:40|4710.63|4710.23|4710.38|4709.98|4710.63|4710.23|4710.13|4709.73|403
1641931790000|2022-01-11 20:09:50|4710.63|4710.23|4710.63|4710.23|4711.13|4710.73|4710.63|4710.23|523
1641931800000|2022-01-11 20:10:00|4710.88|4710.48|4710.63|4710.23|4710.88|4710.48|4710.63|4710.23|334
1641931810000|2022-01-11 20:10:10|4710.88|4710.48|4710.88|4710.48|4710.88|4710.48|4710.38|4709.98|391
1641931820000|2022-01-11 20:10:20|4711.13|4710.73|4710.63|4710.23|4711.13|4710.73|4710.63|4710.23|229
1641931830000|2022-01-11 20:10:30|4710.88|4710.48|4710.63|4710.23|4710.88|4710.48|4710.63|4710.23|209
1641931840000|2022-01-11 20:10:40|4710.88|4710.48|4710.13|4709.73|4710.88|4710.48|4710.13|4709.73|241
1641931850000|2022-01-11 20:10:50|4709.88|4709.48|4710.13|4709.73|4710.38|4709.98|4709.88|4709.48|219
1641931860000|2022-01-11 20:11:00|4709.88|4709.48|4709.38|4708.98|4709.88|4709.48|4709.38|4708.98|830
1641931870000|2022-01-11 20:11:10|4708.63|4708.23|4708.63|4708.23|4708.63|4708.23|4708.13|4707.73|500
1641931880000|2022-01-11 20:11:20|4708.38|4707.98|4708.63|4708.23|4708.88|4708.48|4708.38|4707.98|247
1641931890000|2022-01-11 20:11:30|4708.75|4708.35|4709.38|4708.98|4709.38|4708.98|4708.75|4708.35|382
1641931900000|2022-01-11 20:11:40|4709.13|4708.73|4709.13|4708.73|4709.13|4708.73|4708.88|4708.48|343
1641931910000|2022-01-11 20:11:50|4709|4708.6|4709.13|4708.73|4709.13|4708.73|4709|4708.6|129
1641931920000|2022-01-11 20:12:00|4708.88|4708.48|4708.38|4707.98|4708.88|4708.48|4708.38|4707.98|419
1641931930000|2022-01-11 20:12:10|4708.13|4707.73|4708.38|4707.98|4708.38|4707.98|4708.13|4707.73|279
1641931940000|2022-01-11 20:12:20|4708.63|4708.23|4708.88|4708.48|4708.88|4708.48|4708.13|4707.73|267
1641931950000|2022-01-11 20:12:30|4709.13|4708.73|4709.13|4708.73|4709.63|4709.23|4709.13|4708.73|405
1641931960000|2022-01-11 20:12:40|4709.25|4708.85|4709.38|4708.98|4709.63|4709.23|4709.25|4708.85|129
1641931970000|2022-01-11 20:12:50|4709.13|4708.73|4708.88|4708.48|4709.13|4708.73|4708.88|4708.48|207
1641931980000|2022-01-11 20:13:00|||||||||218
1641931990000|2022-01-11 20:13:10|4708.63|4708.23|4708.88|4708.48|4708.88|4708.48|4708.63|4708.23|255
1641932000000|2022-01-11 20:13:20|4708.63|4708.23|4709.13|4708.73|4709.13|4708.73|4708.63|4708.23|159
1641932010000|2022-01-11 20:13:30|4708.88|4708.48|4708.88|4708.48|4709.13|4708.73|4708.88|4708.48|189
1641932020000|2022-01-11 20:13:40|4708.63|4708.23|4708.63|4708.23|4708.88|4708.48|4708.38|4707.98|191
1641932030000|2022-01-11 20:13:50|4708.88|4708.48|4708.88|4708.48|4708.88|4708.48|4708.88|4708.48|106
1641932040000|2022-01-11 20:14:00|4708.63|4708.23|4709.38|4708.98|4709.38|4708.98|4708.63|4708.23|171
1641932050000|2022-01-11 20:14:10|4709.63|4709.23|4709.38|4708.98|4709.63|4709.23|4709.38|4708.98|236
1641932060000|2022-01-11 20:14:20|4709.13|4708.73|4709.88|4709.48|4710.13|4709.73|4709.13|4708.73|232
1641932070000|2022-01-11 20:14:30|4710.13|4709.73|4710.63|4710.23|4710.63|4710.23|4709.88|4709.48|432
1641932080000|2022-01-11 20:14:40|4710.5|4710.1|4710.13|4709.73|4710.5|4710.1|4710.13|4709.73|126
1641932090000|2022-01-11 20:14:50|4710.38|4709.98|4710.38|4709.98|4710.38|4709.98|4710.38|4709.98|72
1641932100000|2022-01-11 20:15:00|4710.63|4710.23|4710.63|4710.23|4710.88|4710.48|4710.63|4710.23|287
1641932110000|2022-01-11 20:15:10|4710.88|4710.48|4711.88|4711.48|4712.13|4711.73|4710.88|4710.48|871
1641932120000|2022-01-11 20:15:20|4711.63|4711.23|4711.38|4710.98|4712.13|4711.73|4711.38|4710.98|793
1641932130000|2022-01-11 20:15:30|4711.63|4711.23|4712.13|4711.73|4712.38|4711.98|4711.63|4711.23|877
1641932140000|2022-01-11 20:15:40|4712.38|4711.98|4712.38|4711.98|4712.38|4711.98|4711.88|4711.48|389
1641932150000|2022-01-11 20:15:50|4712.63|4712.23|4711.88|4711.48|4712.63|4712.23|4711.88|4711.48|344
1641932160000|2022-01-11 20:16:00|4712.38|4711.98|4712.13|4711.73|4712.63|4712.23|4712.13|4711.73|478
1641932170000|2022-01-11 20:16:10|4712.38|4711.98|4712.13|4711.73|4712.63|4712.23|4712.13|4711.73|517
1641932180000|2022-01-11 20:16:20|4712.38|4711.98|4712.38|4711.98|4712.38|4711.98|4712.13|4711.73|130
1641932190000|2022-01-11 20:16:30|4712.63|4712.23|4712.38|4711.98|4712.63|4712.23|4712.38|4711.98|309
1641932200000|2022-01-11 20:16:40|4712.13|4711.73|4712.13|4711.73|4712.25|4711.85|4711.88|4711.48|235
1641932210000|2022-01-11 20:16:50|||||||||153
1641932220000|2022-01-11 20:17:00|4711.88|4711.48|4712.38|4711.98|4712.38|4711.98|4711.88|4711.48|278
1641932230000|2022-01-11 20:17:10|4712.13|4711.73|4710.13|4709.73|4712.13|4711.73|4709.88|4709.48|819
1641932240000|2022-01-11 20:17:20|4709.88|4709.48|4709.63|4709.23|4709.88|4709.48|4709.38|4708.98|669
1641932250000|2022-01-11 20:17:30|4709.38|4708.98|4709.38|4708.98|4709.63|4709.23|4709.13|4708.73|456
1641932260000|2022-01-11 20:17:40|4709.63|4709.23|4709.38|4708.98|4709.63|4709.23|4709.13|4708.73|198
1641932270000|2022-01-11 20:17:50|4709.63|4709.23|4709.13|4708.73|4709.63|4709.23|4709.13|4708.73|359
1641932280000|2022-01-11 20:18:00|4709.38|4708.98|4709.63|4709.23|4709.63|4709.23|4709.13|4708.73|437
1641932290000|2022-01-11 20:18:10|4709.38|4708.98|4709.13|4708.73|4709.38|4708.98|4709.13|4708.73|299
1641932300000|2022-01-11 20:18:20|4709.38|4708.98|4709.38|4708.98|4709.63|4709.23|4709.38|4708.98|272
1641932310000|2022-01-11 20:18:30|4709.5|4709.1|4709.88|4709.48|4710.13|4709.73|4709.38|4708.98|246
1641932320000|2022-01-11 20:18:40|4709.63|4709.23|4710.13|4709.73|4710.13|4709.73|4709.63|4709.23|157
1641932330000|2022-01-11 20:18:50|4710.38|4709.98|4709.88|4709.48|4710.38|4709.98|4709.88|4709.48|241
1641932340000|2022-01-11 20:19:00|4710.13|4709.73|4710.38|4709.98|4710.63|4710.23|4710.13|4709.73|207
1641932350000|2022-01-11 20:19:10|4710.13|4709.73|4709.63|4709.23|4710.13|4709.73|4709.38|4708.98|352
1641932360000|2022-01-11 20:19:20|4709.38|4708.98|4709.13|4708.73|4709.38|4708.98|4709.13|4708.73|288
1641932370000|2022-01-11 20:19:30|4709.38|4708.98|4709.38|4708.98|4709.63|4709.23|4709.38|4708.98|273
1641932380000|2022-01-11 20:19:40|4709.63|4709.23|4709.63|4709.23|4709.88|4709.48|4709.5|4709.1|116
1641932390000|2022-01-11 20:19:50|||||||||81
1641932400000|2022-01-11 20:20:00|4709.47|4709.07|4709.97|4709.57|4709.97|4709.57|4709.47|4709.07|398
1641932410000|2022-01-11 20:20:10|4709.72|4709.32|4709.97|4709.57|4710.47|4710.07|4709.72|4709.32|213
1641932420000|2022-01-11 20:20:20|||||||||175
1641932430000|2022-01-11 20:20:30|4710.22|4709.82|4710.47|4710.07|4710.47|4710.07|4710.22|4709.82|141
1641932440000|2022-01-11 20:20:40|4710.72|4710.32|4711.47|4711.07|4711.72|4711.32|4710.47|4710.07|535
1641932450000|2022-01-11 20:20:50|4711.59|4711.19|4711.72|4711.32|4711.97|4711.57|4711.47|4711.07|250
1641932460000|2022-01-11 20:21:00|4711.47|4711.07|4711.72|4711.32|4711.97|4711.57|4711.47|4711.07|381
1641932470000|2022-01-11 20:21:10|4711.47|4711.07|4711.22|4710.82|4711.47|4711.07|4711.22|4710.82|358
1641932480000|2022-01-11 20:21:20|4711.47|4711.07|4710.47|4710.07|4711.47|4711.07|4710.47|4710.07|334
1641932490000|2022-01-11 20:21:30|4710.72|4710.32|4711.47|4711.07|4711.47|4711.07|4710.72|4710.32|242
1641932500000|2022-01-11 20:21:40|4711.22|4710.82|4711.47|4711.07|4711.47|4711.07|4711.22|4710.82|239
1641932510000|2022-01-11 20:21:50|4711.72|4711.32|4711.22|4710.82|4711.72|4711.32|4711.22|4710.82|240
1641932520000|2022-01-11 20:22:00|4711.47|4711.07|4711.22|4710.82|4711.47|4711.07|4710.97|4710.57|198
1641932530000|2022-01-11 20:22:10|4710.97|4710.57|4711.22|4710.82|4711.22|4710.82|4710.97|4710.57|96
1641932540000|2022-01-11 20:22:20|4710.97|4710.57|4710.72|4710.32|4710.97|4710.57|4710.22|4709.82|365
1641932550000|2022-01-11 20:22:30|4710.97|4710.57|4710.72|4710.32|4711.22|4710.82|4710.72|4710.32|233
1641932560000|2022-01-11 20:22:40|4710.97|4710.57|4711.47|4711.07|4711.47|4711.07|4710.72|4710.32|184
1641932570000|2022-01-11 20:22:50|4711.34|4710.94|4711.47|4711.07|4711.72|4711.32|4711.34|4710.94|206
1641932580000|2022-01-11 20:23:00|4711.72|4711.32|4711.72|4711.32|4711.97|4711.57|4711.47|4711.07|175
1641932590000|2022-01-11 20:23:10|4711.97|4711.57|4712.22|4711.82|4712.22|4711.82|4711.97|4711.57|248
1641932600000|2022-01-11 20:23:20|4711.97|4711.57|4712.47|4712.07|4712.47|4712.07|4711.97|4711.57|567
1641932610000|2022-01-11 20:23:30|4712.22|4711.82|4711.97|4711.57|4712.22|4711.82|4711.97|4711.57|187
1641932620000|2022-01-11 20:23:40|4711.72|4711.32|4711.09|4710.69|4711.72|4711.32|4710.97|4710.57|329
1641932630000|2022-01-11 20:23:50|4711.22|4710.82|4710.72|4710.32|4711.22|4710.82|4710.47|4710.07|187
1641932640000|2022-01-11 20:24:00|4710.47|4710.07|4710.72|4710.32|4710.72|4710.32|4710.47|4710.07|285
1641932650000|2022-01-11 20:24:10|4710.97|4710.57|4710.97|4710.57|4711.22|4710.82|4710.97|4710.57|182
1641932660000|2022-01-11 20:24:20|4710.72|4710.32|4710.47|4710.07|4710.97|4710.57|4710.22|4709.82|265
1641932670000|2022-01-11 20:24:30|4710.22|4709.82|4710.22|4709.82|4710.47|4710.07|4710.22|4709.82|486
1641932680000|2022-01-11 20:24:40|4709.97|4709.57|4710.47|4710.07|4710.47|4710.07|4709.72|4709.32|274
1641932690000|2022-01-11 20:24:50|4710.22|4709.82|4709.72|4709.32|4710.22|4709.82|4709.47|4709.07|278
1641932700000|2022-01-11 20:25:00|4709.22|4708.82|4709.72|4709.32|4709.97|4709.57|4709.22|4708.82|337
1641932710000|2022-01-11 20:25:10|4709.97|4709.57|4710.72|4710.32|4710.97|4710.57|4709.97|4709.57|673
1641932720000|2022-01-11 20:25:20|4710.59|4710.19|4710.22|4709.82|4710.59|4710.19|4710.22|4709.82|176
1641932730000|2022-01-11 20:25:30|4710.47|4710.07|4709.97|4709.57|4710.47|4710.07|4709.47|4709.07|347
1641932740000|2022-01-11 20:25:40|4710.22|4709.82|4710.22|4709.82|4710.22|4709.82|4709.97|4709.57|332
1641932750000|2022-01-11 20:25:50|4709.97|4709.57|4709.22|4708.82|4709.97|4709.57|4709.22|4708.82|374
1641932760000|2022-01-11 20:26:00|4708.97|4708.57|4709.22|4708.82|4709.22|4708.82|4708.72|4708.32|649
1641932770000|2022-01-11 20:26:10|4708.72|4708.32|4708.72|4708.32|4709.47|4709.07|4708.72|4708.32|426
1641932780000|2022-01-11 20:26:20|4708.97|4708.57|4709.47|4709.07|4709.47|4709.07|4708.72|4708.32|259
1641932790000|2022-01-11 20:26:30|4709.72|4709.32|4709.22|4708.82|4709.97|4709.57|4709.22|4708.82|320
1641932800000|2022-01-11 20:26:40|4709.47|4709.07|4709.47|4709.07|4709.47|4709.07|4709.22|4708.82|129
1641932810000|2022-01-11 20:26:50|4709.72|4709.32|4708.72|4708.32|4709.72|4709.32|4708.72|4708.32|254
1641932820000|2022-01-11 20:27:00|4708.97|4708.57|4708.72|4708.32|4708.97|4708.57|4708.47|4708.07|444
1641932830000|2022-01-11 20:27:10|4708.47|4708.07|4708.72|4708.32|4708.72|4708.32|4708.47|4708.07|233
1641932840000|2022-01-11 20:27:20|4708.97|4708.57|4709.72|4709.32|4709.72|4709.32|4708.72|4708.32|169
1641932850000|2022-01-11 20:27:30|4709.97|4709.57|4709.59|4709.19|4709.97|4709.57|4709.59|4709.19|258
1641932860000|2022-01-11 20:27:40|4709.72|4709.32|4709.97|4709.57|4710.22|4709.82|4709.72|4709.32|253
1641932870000|2022-01-11 20:27:50|4709.72|4709.32|4710.22|4709.82|4710.47|4710.07|4709.72|4709.32|191
1641932880000|2022-01-11 20:28:00|4710.47|4710.07|4711.22|4710.82|4711.22|4710.82|4710.47|4710.07|393
1641932890000|2022-01-11 20:28:10|4710.97|4710.57|4711.22|4710.82|4711.47|4711.07|4710.97|4710.57|263
1641932900000|2022-01-11 20:28:20|4711.47|4711.07|4711.47|4711.07|4711.47|4711.07|4710.97|4710.57|348
1641932910000|2022-01-11 20:28:30|4711.22|4710.82|4710.72|4710.32|4711.47|4711.07|4710.47|4710.07|382
1641932920000|2022-01-11 20:28:40|4710.47|4710.07|4711.47|4711.07|4711.72|4711.32|4710.47|4710.07|534
1641932930000|2022-01-11 20:28:50|4711.72|4711.32|4711.47|4711.07|4711.72|4711.32|4711.47|4711.07|170
1641932940000|2022-01-11 20:29:00|4711.72|4711.32|4711.47|4711.07|4711.72|4711.32|4711.47|4711.07|428
1641932950000|2022-01-11 20:29:10|4711.59|4711.19|4711.72|4711.32|4711.72|4711.32|4711.47|4711.07|373
1641932960000|2022-01-11 20:29:20|4711.97|4711.57|4712.22|4711.82|4712.22|4711.82|4711.84|4711.44|388
1641932970000|2022-01-11 20:29:30|4711.97|4711.57|4711.47|4711.07|4711.97|4711.57|4711.47|4711.07|221
1641932980000|2022-01-11 20:29:40|4711.22|4710.82|4710.97|4710.57|4711.22|4710.82|4710.47|4710.07|318
1641932990000|2022-01-11 20:29:50|4710.72|4710.32|4710.72|4710.32|4710.97|4710.57|4710.72|4710.32|225
1641933000000|2022-01-11 20:30:00|4710.97|4710.57|4710.72|4710.32|4710.97|4710.57|4710.47|4710.07|486
1641933010000|2022-01-11 20:30:10|4711.47|4711.07|4712.22|4711.82|4712.22|4711.82|4711.47|4711.07|689
1641933020000|2022-01-11 20:30:20|4712.72|4712.32|4712.47|4712.07|4712.72|4712.32|4712.22|4711.82|895
1641933030000|2022-01-11 20:30:30|4712.22|4711.82|4712.72|4712.32|4712.72|4712.32|4712.22|4711.82|674
1641933040000|2022-01-11 20:30:40|4713.22|4712.82|4713.47|4713.07|4713.47|4713.07|4713.22|4712.82|968
1641933050000|2022-01-11 20:30:50|4713.22|4712.82|4713.22|4712.82|4713.47|4713.07|4713.22|4712.82|516
1641933060000|2022-01-11 20:31:00|4712.72|4712.32|4712.47|4712.07|4712.72|4712.32|4712.22|4711.82|863
1641933070000|2022-01-11 20:31:10|4712.34|4711.94|4712.47|4712.07|4712.47|4712.07|4712.22|4711.82|476
1641933080000|2022-01-11 20:31:20|4712.22|4711.82|4711.97|4711.57|4712.22|4711.82|4711.72|4711.32|889
1641933090000|2022-01-11 20:31:30|4712.22|4711.82|4712.22|4711.82|4712.72|4712.32|4712.22|4711.82|729
1641933100000|2022-01-11 20:31:40|4711.97|4711.57|4711.97|4711.57|4712.09|4711.69|4711.72|4711.32|361
1641933110000|2022-01-11 20:31:50|4711.72|4711.32|4712.47|4712.07|4712.47|4712.07|4711.72|4711.32|769
1641933120000|2022-01-11 20:32:00|4712.72|4712.32|4712.72|4712.32|4713.22|4712.82|4712.72|4712.32|551
1641933130000|2022-01-11 20:32:10|4712.47|4712.07|4712.97|4712.57|4713.22|4712.82|4712.47|4712.07|318
1641933140000|2022-01-11 20:32:20|4712.72|4712.32|4712.22|4711.82|4712.97|4712.57|4712.22|4711.82|355
1641933150000|2022-01-11 20:32:30|4712.47|4712.07|4711.47|4711.07|4712.47|4712.07|4711.22|4710.82|432
1641933160000|2022-01-11 20:32:40|4711.22|4710.82|4711.97|4711.57|4711.97|4711.57|4711.22|4710.82|164
1641933170000|2022-01-11 20:32:50|4712.22|4711.82|4712.22|4711.82|4712.34|4711.94|4711.97|4711.57|367
1641933180000|2022-01-11 20:33:00|4711.97|4711.57|4710.97|4710.57|4711.97|4711.57|4710.72|4710.32|607
1641933190000|2022-01-11 20:33:10|4711.22|4710.82|4710.97|4710.57|4711.22|4710.82|4710.97|4710.57|183
1641933200000|2022-01-11 20:33:20|4711.22|4710.82|4711.47|4711.07|4711.72|4711.32|4711.22|4710.82|226
1641933210000|2022-01-11 20:33:30|4711.34|4710.94|4711.72|4711.32|4711.72|4711.32|4711.34|4710.94|358
1641933220000|2022-01-11 20:33:40|4711.47|4711.07|4711.47|4711.07|4711.47|4711.07|4710.97|4710.57|313
1641933230000|2022-01-11 20:33:50|4711.22|4710.82|4711.47|4711.07|4711.72|4711.32|4711.22|4710.82|277
1641933240000|2022-01-11 20:34:00|4711.72|4711.32|4711.22|4710.82|4711.72|4711.32|4710.97|4710.57|184
1641933250000|2022-01-11 20:34:10|4710.97|4710.57|4711.22|4710.82|4711.22|4710.82|4710.97|4710.57|96
1641933260000|2022-01-11 20:34:20|4710.97|4710.57|4710.22|4709.82|4711.72|4711.32|4710.22|4709.82|607
1641933270000|2022-01-11 20:34:30|4709.97|4709.57|4709.72|4709.32|4710.22|4709.82|4709.72|4709.32|521
1641933280000|2022-01-11 20:34:40|4709.47|4709.07|4709.72|4709.32|4709.97|4709.57|4709.47|4709.07|248
1641933290000|2022-01-11 20:34:50|4709.47|4709.07|4709.97|4709.57|4709.97|4709.57|4709.22|4708.82|539
1641933300000|2022-01-11 20:35:00|4709.72|4709.32|4710.47|4710.07|4710.47|4710.07|4709.72|4709.32|493
1641933310000|2022-01-11 20:35:10|4710.72|4710.32|4710.97|4710.57|4711.22|4710.82|4710.72|4710.32|468
1641933320000|2022-01-11 20:35:20|4710.72|4710.32|4710.47|4710.07|4710.72|4710.32|4709.97|4709.57|377
1641933330000|2022-01-11 20:35:30|4710.72|4710.32|4710.47|4710.07|4710.72|4710.32|4710.22|4709.82|243
1641933340000|2022-01-11 20:35:40|4710.72|4710.32|4710.47|4710.07|4710.97|4710.57|4710.22|4709.82|262
1641933350000|2022-01-11 20:35:50|4710.22|4709.82|4710.72|4710.32|4710.72|4710.32|4710.22|4709.82|244
1641933360000|2022-01-11 20:36:00|4710.47|4710.07|4709.47|4709.07|4710.72|4710.32|4709.47|4709.07|349
1641933370000|2022-01-11 20:36:10|4709.22|4708.82|4709.72|4709.32|4709.72|4709.32|4709.22|4708.82|463
1641933380000|2022-01-11 20:36:20|4709.47|4709.07|4710.72|4710.32|4710.97|4710.57|4709.47|4709.07|735
1641933390000|2022-01-11 20:36:30|4710.47|4710.07|4710.72|4710.32|4710.97|4710.57|4710.47|4710.07|361
1641933400000|2022-01-11 20:36:40|4710.97|4710.57|4710.47|4710.07|4710.97|4710.57|4710.47|4710.07|222
1641933410000|2022-01-11 20:36:50|4710.22|4709.82|4710.22|4709.82|4710.22|4709.82|4709.97|4709.57|300
1641933420000|2022-01-11 20:37:00|4710.47|4710.07|4710.72|4710.32|4710.72|4710.32|4710.47|4710.07|448
1641933430000|2022-01-11 20:37:10|4710.47|4710.07|4710.72|4710.32|4710.97|4710.57|4710.47|4710.07|232
1641933440000|2022-01-11 20:37:20|4710.47|4710.07|4710.22|4709.82|4710.72|4710.32|4710.22|4709.82|358
1641933450000|2022-01-11 20:37:30|4710.47|4710.07|4710.22|4709.82|4710.72|4710.32|4710.22|4709.82|377
1641933460000|2022-01-11 20:37:40|4710.47|4710.07|4709.72|4709.32|4710.47|4710.07|4709.47|4709.07|437
1641933470000|2022-01-11 20:37:50|4709.84|4709.44|4709.72|4709.32|4709.84|4709.44|4709.47|4709.07|168
1641933480000|2022-01-11 20:38:00|4709.47|4709.07|4709.47|4709.07|4709.72|4709.32|4709.47|4709.07|237
1641933490000|2022-01-11 20:38:10|4709.22|4708.82|4709.22|4708.82|4709.72|4709.32|4709.22|4708.82|406
1641933500000|2022-01-11 20:38:20|4708.97|4708.57|4708.97|4708.57|4708.97|4708.57|4708.72|4708.32|491
1641933510000|2022-01-11 20:38:30|4708.72|4708.32|4708.47|4708.07|4708.72|4708.32|4707.72|4707.32|1526
1641933520000|2022-01-11 20:38:40|4708.22|4707.82|4708.47|4708.07|4708.72|4708.32|4708.22|4707.82|531
1641933530000|2022-01-11 20:38:50|4708.72|4708.32|4708.97|4708.57|4708.97|4708.57|4708.72|4708.32|202
1641933540000|2022-01-11 20:39:00|4709.22|4708.82|4709.22|4708.82|4709.34|4708.94|4708.97|4708.57|497
1641933550000|2022-01-11 20:39:10|4708.97|4708.57|4708.47|4708.07|4708.97|4708.57|4708.47|4708.07|160
1641933560000|2022-01-11 20:39:20|4708.72|4708.32|4707.97|4707.57|4708.72|4708.32|4707.97|4707.57|308
1641933570000|2022-01-11 20:39:30|4707.72|4707.32|4707.97|4707.57|4707.97|4707.57|4707.47|4707.07|758
1641933580000|2022-01-11 20:39:40|4707.72|4707.32|4707.22|4706.82|4707.72|4707.32|4706.97|4706.57|728
1641933590000|2022-01-11 20:39:50|4706.97|4706.57|4706.97|4706.57|4706.97|4706.57|4706.72|4706.32|623
1641933600000|2022-01-11 20:40:00|4706.72|4706.32|4706.72|4706.32|4706.72|4706.32|4705.97|4705.57|978
1641933610000|2022-01-11 20:40:10|4706.47|4706.07|4705.97|4705.57|4706.72|4706.32|4705.97|4705.57|676
1641933620000|2022-01-11 20:40:20|4705.72|4705.32|4706.72|4706.32|4706.97|4706.57|4705.72|4705.32|863
1641933630000|2022-01-11 20:40:30|4706.59|4706.19|4707.47|4707.07|4707.47|4707.07|4706.59|4706.19|421
1641933640000|2022-01-11 20:40:40|4707.72|4707.32|4708.22|4707.82|4708.22|4707.82|4707.72|4707.32|541
1641933650000|2022-01-11 20:40:50|4707.97|4707.57|4707.97|4707.57|4708.22|4707.82|4707.72|4707.32|398
1641933660000|2022-01-11 20:41:00|4707.72|4707.32|4707.47|4707.07|4707.97|4707.57|4707.22|4706.82|485
1641933670000|2022-01-11 20:41:10|4707.34|4706.94|4707.22|4706.82|4707.72|4707.32|4707.22|4706.82|403
1641933680000|2022-01-11 20:41:20|4706.84|4706.44|4705.97|4705.57|4706.84|4706.44|4705.72|4705.32|545
1641933690000|2022-01-11 20:41:30|4705.72|4705.32|4705.97|4705.57|4706.22|4705.82|4705.72|4705.32|338
1641933700000|2022-01-11 20:41:40|4705.72|4705.32|4705.72|4705.32|4705.97|4705.57|4705.47|4705.07|690
1641933710000|2022-01-11 20:41:50|4705.59|4705.19|4706.47|4706.07|4706.47|4706.07|4705.59|4705.19|557
1641933720000|2022-01-11 20:42:00|4706.59|4706.19|4706.72|4706.32|4706.97|4706.57|4706.47|4706.07|451
1641933730000|2022-01-11 20:42:10|4706.97|4706.57|4707.47|4707.07|4707.47|4707.07|4706.72|4706.32|393
1641933740000|2022-01-11 20:42:20|4707.72|4707.32|4707.72|4707.32|4707.97|4707.57|4707.72|4707.32|371
1641933750000|2022-01-11 20:42:30|4707.47|4707.07|4706.72|4706.32|4707.72|4707.32|4706.47|4706.07|341
1641933760000|2022-01-11 20:42:40|4706.97|4706.57|4707.47|4707.07|4707.47|4707.07|4706.97|4706.57|183
1641933770000|2022-01-11 20:42:50|4707.22|4706.82|4706.84|4706.44|4707.22|4706.82|4706.72|4706.32|299
1641933780000|2022-01-11 20:43:00|4706.72|4706.32|4706.72|4706.32|4707.22|4706.82|4706.72|4706.32|351
1641933790000|2022-01-11 20:43:10|4706.97|4706.57|4707.47|4707.07|4707.47|4707.07|4706.72|4706.32|308
1641933800000|2022-01-11 20:43:20|4707.72|4707.32|4707.97|4707.57|4708.22|4707.82|4707.47|4707.07|511
1641933810000|2022-01-11 20:43:30|4708.22|4707.82|4708.22|4707.82|4708.22|4707.82|4707.72|4707.32|509
1641933820000|2022-01-11 20:43:40|4707.97|4707.57|4707.72|4707.32|4708.22|4707.82|4707.47|4707.07|286
1641933830000|2022-01-11 20:43:50|4707.97|4707.57|4707.97|4707.57|4708.22|4707.82|4707.97|4707.57|219
1641933840000|2022-01-11 20:44:00|4708.22|4707.82|4707.72|4707.32|4708.22|4707.82|4707.72|4707.32|307
1641933850000|2022-01-11 20:44:10|4708.47|4708.07|4708.47|4708.07|4708.47|4708.07|4707.97|4707.57|1081
1641933860000|2022-01-11 20:44:20|4708.22|4707.82|4708.47|4708.07|4708.47|4708.07|4707.97|4707.57|359
1641933870000|2022-01-11 20:44:30|4708.22|4707.82|4708.47|4708.07|4708.47|4708.07|4708.22|4707.82|165
1641933880000|2022-01-11 20:44:40|4708.72|4708.32|4709.22|4708.82|4709.47|4709.07|4708.72|4708.32|567
1641933890000|2022-01-11 20:44:50|4708.97|4708.57|4708.97|4708.57|4708.97|4708.57|4708.97|4708.57|204
1641933900000|2022-01-11 20:45:00|4708.72|4708.32|4707.97|4707.57|4708.72|4708.32|4707.97|4707.57|378
1641933910000|2022-01-11 20:45:10|4708.22|4707.82|4708.84|4708.44|4708.97|4708.57|4708.09|4707.69|463
1641933920000|2022-01-11 20:45:20|4708.72|4708.32|4708.97|4708.57|4708.97|4708.57|4708.72|4708.32|380
1641933930000|2022-01-11 20:45:30|4708.72|4708.32|4708.22|4707.82|4708.72|4708.32|4707.97|4707.57|253
1641933940000|2022-01-11 20:45:40|4707.97|4707.57|4707.47|4707.07|4708.22|4707.82|4707.47|4707.07|252
1641933950000|2022-01-11 20:45:50|4707.22|4706.82|4707.72|4707.32|4707.97|4707.57|4707.22|4706.82|456
1641933960000|2022-01-11 20:46:00|4707.97|4707.57|4708.47|4708.07|4708.47|4708.07|4707.97|4707.57|247
1641933970000|2022-01-11 20:46:10|4708.22|4707.82|4708.47|4708.07|4708.47|4708.07|4708.22|4707.82|254
1641933980000|2022-01-11 20:46:20|4708.72|4708.32|4708.47|4708.07|4708.72|4708.32|4708.47|4708.07|69
1641933990000|2022-01-11 20:46:30|4708.72|4708.32|4708.22|4707.82|4708.72|4708.32|4708.22|4707.82|215
1641934000000|2022-01-11 20:46:40|4708.09|4707.69|4708.47|4708.07|4708.47|4708.07|4707.97|4707.57|328
1641934010000|2022-01-11 20:46:50|4708.72|4708.32|4709.22|4708.82|4709.22|4708.82|4708.47|4708.07|355
1641934020000|2022-01-11 20:47:00|4709.47|4709.07|4708.72|4708.32|4709.47|4709.07|4708.72|4708.32|753
1641934030000|2022-01-11 20:47:10|4708.47|4708.07|4708.47|4708.07|4708.47|4708.07|4708.47|4708.07|199
1641934040000|2022-01-11 20:47:20|4708.72|4708.32|4709.47|4709.07|4709.47|4709.07|4708.72|4708.32|208
1641934050000|2022-01-11 20:47:30|4709.72|4709.32|4709.47|4709.07|4709.72|4709.32|4709.47|4709.07|301
1641934060000|2022-01-11 20:47:40|4709.72|4709.32|4709.97|4709.57|4709.97|4709.57|4709.72|4709.32|345
1641934070000|2022-01-11 20:47:50|4709.84|4709.44|4709.72|4709.32|4709.84|4709.44|4709.47|4709.07|409
1641934080000|2022-01-11 20:48:00|4709.97|4709.57|4709.72|4709.32|4709.97|4709.57|4709.47|4709.07|289
1641934090000|2022-01-11 20:48:10|4709.47|4709.07|4708.97|4708.57|4709.47|4709.07|4708.72|4708.32|335
1641934100000|2022-01-11 20:48:20|4708.72|4708.32|4708.72|4708.32|4708.72|4708.32|4708.47|4708.07|271
1641934110000|2022-01-11 20:48:30|4708.47|4708.07|4708.72|4708.32|4708.72|4708.32|4708.47|4708.07|380
1641934120000|2022-01-11 20:48:40|4708.97|4708.57|4708.97|4708.57|4709.22|4708.82|4708.97|4708.57|240
1641934130000|2022-01-11 20:48:50|4708.72|4708.32|4708.47|4708.07|4708.72|4708.32|4708.22|4707.82|345
1641934140000|2022-01-11 20:49:00|4708.72|4708.32|4707.97|4707.57|4708.72|4708.32|4707.72|4707.32|407
1641934150000|2022-01-11 20:49:10|4708.22|4707.82|4707.72|4707.32|4708.22|4707.82|4707.47|4707.07|364
1641934160000|2022-01-11 20:49:20|4707.47|4707.07|4707.72|4707.32|4707.72|4707.32|4707.47|4707.07|283
1641934170000|2022-01-11 20:49:30|4707.47|4707.07|4707.72|4707.32|4707.72|4707.32|4707.47|4707.07|393
1641934180000|2022-01-11 20:49:40|4707.47|4707.07|4708.22|4707.82|4708.22|4707.82|4707.47|4707.07|270
1641934190000|2022-01-11 20:49:50|4708.47|4708.07|4708.22|4707.82|4708.47|4708.07|4707.97|4707.57|435
1641934200000|2022-01-11 20:50:00|4708.47|4708.07|4707.22|4706.82|4708.47|4708.07|4706.72|4706.32|1984
1641934210000|2022-01-11 20:50:10|4706.72|4706.32|4703.97|4703.57|4706.97|4706.57|4703.72|4703.32|1872
1641934220000|2022-01-11 20:50:20|4704.22|4703.82|4703.22|4702.82|4704.47|4704.07|4702.97|4702.57|1653
1641934230000|2022-01-11 20:50:30|4702.97|4702.57|4702.97|4702.57|4703.47|4703.07|4702.22|4701.82|1844
1641934240000|2022-01-11 20:50:40|4702.84|4702.44|4702.72|4702.32|4703.47|4703.07|4702.72|4702.32|1363
1641934250000|2022-01-11 20:50:50|4702.97|4702.57|4704.22|4703.82|4704.47|4704.07|4702.47|4702.07|1088
1641934260000|2022-01-11 20:51:00|4703.97|4703.57|4705.22|4704.82|4705.22|4704.82|4703.47|4703.07|858
1641934270000|2022-01-11 20:51:10|4704.97|4704.57|4705.22|4704.82|4705.22|4704.82|4704.72|4704.32|460
1641934280000|2022-01-11 20:51:20|4705.47|4705.07|4705.72|4705.32|4705.97|4705.57|4705.47|4705.07|491
1641934290000|2022-01-11 20:51:30|4705.47|4705.07|4705.47|4705.07|4705.47|4705.07|4704.97|4704.57|586
1641934300000|2022-01-11 20:51:40|4705.22|4704.82|4705.47|4705.07|4705.47|4705.07|4704.97|4704.57|689
1641934310000|2022-01-11 20:51:50|4705.22|4704.82|4704.47|4704.07|4705.47|4705.07|4704.47|4704.07|860
1641934320000|2022-01-11 20:52:00|4704.72|4704.32|4704.97|4704.57|4705.22|4704.82|4704.47|4704.07|337
1641934330000|2022-01-11 20:52:10|4705.22|4704.82|4705.47|4705.07|4705.72|4705.32|4705.22|4704.82|855
1641934340000|2022-01-11 20:52:20|4705.72|4705.32|4706.22|4705.82|4706.22|4705.82|4705.72|4705.32|620
1641934350000|2022-01-11 20:52:30|4705.97|4705.57|4705.97|4705.57|4706.22|4705.82|4705.84|4705.44|477
1641934360000|2022-01-11 20:52:40|4705.72|4705.32|4705.22|4704.82|4705.84|4705.44|4705.22|4704.82|392
1641934370000|2022-01-11 20:52:50|4704.97|4704.57|4705.47|4705.07|4705.47|4705.07|4704.97|4704.57|629
1641934380000|2022-01-11 20:53:00|4704.97|4704.57|4704.47|4704.07|4704.97|4704.57|4704.47|4704.07|586
1641934390000|2022-01-11 20:53:10|4704.22|4703.82|4703.47|4703.07|4704.47|4704.07|4703.47|4703.07|952
1641934400000|2022-01-11 20:53:20|4703.22|4702.82|4703.22|4702.82|4703.22|4702.82|4702.97|4702.57|1135
1641934410000|2022-01-11 20:53:30|4702.97|4702.57|4703.97|4703.57|4704.22|4703.82|4702.97|4702.57|800
1641934420000|2022-01-11 20:53:40|4703.72|4703.32|4703.47|4703.07|4703.97|4703.57|4703.47|4703.07|622
1641934430000|2022-01-11 20:53:50|4703.72|4703.32|4703.97|4703.57|4703.97|4703.57|4703.22|4702.82|773
1641934440000|2022-01-11 20:54:00|4704.22|4703.82|4704.97|4704.57|4704.97|4704.57|4703.97|4703.57|1666
1641934450000|2022-01-11 20:54:10|4705.22|4704.82|4706.09|4705.69|4706.22|4705.82|4705.22|4704.82|1255
1641934460000|2022-01-11 20:54:20|4706.22|4705.82|4705.97|4705.57|4706.22|4705.82|4705.97|4705.57|653
1641934470000|2022-01-11 20:54:30|4705.72|4705.32|4705.97|4705.57|4705.97|4705.57|4705.22|4704.82|877
1641934480000|2022-01-11 20:54:40|4706.47|4706.07|4706.09|4705.69|4706.97|4706.57|4705.97|4705.57|1259
1641934490000|2022-01-11 20:54:50|4705.97|4705.57|4706.47|4706.07|4706.72|4706.32|4705.97|4705.57|796
1641934500000|2022-01-11 20:55:00|4706.22|4705.82|4708.72|4708.32|4708.72|4708.32|4706.22|4705.82|2661
1641934510000|2022-01-11 20:55:10|4708.47|4708.07|4710.22|4709.82|4710.22|4709.82|4708.47|4708.07|2318
1641934520000|2022-01-11 20:55:20|4709.97|4709.57|4710.47|4710.07|4710.72|4710.32|4709.72|4709.32|1175
1641934530000|2022-01-11 20:55:30|4710.72|4710.32|4711.22|4710.82|4711.22|4710.82|4710.72|4710.32|710
1641934540000|2022-01-11 20:55:40|4710.97|4710.57|4710.22|4709.82|4711.22|4710.82|4710.22|4709.82|944
1641934550000|2022-01-11 20:55:50|4709.97|4709.57|4709.47|4709.07|4709.97|4709.57|4709.47|4709.07|1217
1641934560000|2022-01-11 20:56:00|4709.22|4708.82|4708.22|4707.82|4709.22|4708.82|4708.22|4707.82|821
1641934570000|2022-01-11 20:56:10|4707.97|4707.57|4707.97|4707.57|4708.22|4707.82|4707.47|4707.07|1405
1641934580000|2022-01-11 20:56:20|4707.72|4707.32|4708.47|4708.07|4708.72|4708.32|4707.72|4707.32|1133
1641934590000|2022-01-11 20:56:30|4708.22|4707.82|4708.22|4707.82|4708.72|4708.32|4708.22|4707.82|796
1641934600000|2022-01-11 20:56:40|4708.09|4707.69|4708.72|4708.32|4708.72|4708.32|4707.97|4707.57|760
1641934610000|2022-01-11 20:56:50|4708.47|4708.07|4708.72|4708.32|4708.72|4708.32|4708.47|4708.07|336
1641934620000|2022-01-11 20:57:00|4708.97|4708.57|4709.72|4709.32|4709.72|4709.32|4708.97|4708.57|1645
1641934630000|2022-01-11 20:57:10|4709.97|4709.57|4709.72|4709.32|4709.97|4709.57|4709.47|4709.07|1109
1641934640000|2022-01-11 20:57:20|4709.47|4709.07|4709.72|4709.32|4709.97|4709.57|4709.22|4708.82|751
1641934650000|2022-01-11 20:57:30|4709.97|4709.57|4709.97|4709.57|4709.97|4709.57|4709.72|4709.32|740
1641934660000|2022-01-11 20:57:40|4709.72|4709.32|4710.72|4710.32|4710.72|4710.32|4709.72|4709.32|815
1641934670000|2022-01-11 20:57:50|4710.47|4710.07|4710.97|4710.57|4710.97|4710.57|4710.47|4710.07|788
1641934680000|2022-01-11 20:58:00|||||||||980
1641934690000|2022-01-11 20:58:10|4711.22|4710.82|4711.97|4711.57|4711.97|4711.57|4711.22|4710.82|2513
1641934700000|2022-01-11 20:58:20|4711.72|4711.32|4711.47|4711.07|4711.72|4711.32|4711.47|4711.07|1307
1641934710000|2022-01-11 20:58:30|4711.22|4710.82|4710.97|4710.57|4711.22|4710.82|4710.97|4710.57|1017
1641934720000|2022-01-11 20:58:40|4710.72|4710.32|4710.97|4710.57|4710.97|4710.57|4710.72|4710.32|1114
1641934730000|2022-01-11 20:58:50|4711.22|4710.82|4712.22|4711.82|4712.22|4711.82|4711.22|4710.82|2069
1641934740000|2022-01-11 20:59:00|4712.47|4712.07|4712.22|4711.82|4712.72|4712.32|4711.72|4711.32|4314
1641934750000|2022-01-11 20:59:10|4711.97|4711.57|4710.97|4710.57|4711.97|4711.57|4710.97|4710.57|3699
1641934760000|2022-01-11 20:59:20|4710.72|4710.32|4711.72|4711.32|4711.72|4711.32|4710.72|4710.32|4321
1641934770000|2022-01-11 20:59:30|4711.97|4711.57|4713.22|4712.82|4713.22|4712.82|4711.97|4711.57|4248
1641934780000|2022-01-11 20:59:40|4713.47|4713.07|4714.72|4714.32|4714.72|4714.32|4713.22|4712.82|7270
1641934790000|2022-01-11 20:59:50|4714.97|4714.57|4714.72|4714.32|4715.72|4715.32|4713.22|4712.82|25201
1641934800000|2022-01-11 21:00:00|4714.75|4714.15|4714.75|4714.15|4715|4714.4|4714|4713.4|9537
1641934810000|2022-01-11 21:00:10|4715|4714.4|4716|4715.4|4716|4715.4|4714.75|4714.15|2565
1641934820000|2022-01-11 21:00:20|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.5|4714.9|2323
1641934830000|2022-01-11 21:00:30|4715.5|4714.9|4714.75|4714.15|4715.75|4715.15|4714.75|4714.15|1464
1641934840000|2022-01-11 21:00:40|4714.5|4713.9|4714.5|4713.9|4715.5|4714.9|4714.5|4713.9|1660
1641934850000|2022-01-11 21:00:50|4714.75|4714.15|4714.75|4714.15|4715|4714.4|4714.75|4714.15|603
1641934860000|2022-01-11 21:01:00|4714.5|4713.9|4715|4714.4|4715|4714.4|4714.5|4713.9|1135
1641934870000|2022-01-11 21:01:10|4715.25|4714.65|4715|4714.4|4715.25|4714.65|4715|4714.4|189
1641934880000|2022-01-11 21:01:20|4714.75|4714.15|4715|4714.4|4715|4714.4|4714.75|4714.15|602
1641934890000|2022-01-11 21:01:30|4714.75|4714.15|4714.75|4714.15|4715|4714.4|4714.75|4714.15|391
1641934900000|2022-01-11 21:01:40|4715|4714.4|4715.25|4714.65|4715.25|4714.65|4714.87|4714.27|319
1641934910000|2022-01-11 21:01:50|4715|4714.4|4715|4714.4|4715.25|4714.65|4714.75|4714.15|372
1641934920000|2022-01-11 21:02:00|4714.75|4714.15|4715.25|4714.65|4715.25|4714.65|4714.75|4714.15|457
1641934930000|2022-01-11 21:02:10|4715|4714.4|4715.25|4714.65|4715.5|4714.9|4715|4714.4|439
1641934940000|2022-01-11 21:02:20|4715.5|4714.9|4716|4715.4|4716.25|4715.65|4715.5|4714.9|957
1641934950000|2022-01-11 21:02:30|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|604
1641934960000|2022-01-11 21:02:40|4716|4715.4|4716.25|4715.65|4716.25|4715.65|4716|4715.4|364
1641934970000|2022-01-11 21:02:50|4716.5|4715.9|4716|4715.4|4716.5|4715.9|4716|4715.4|624
1641934980000|2022-01-11 21:03:00|||||||||945
1641934990000|2022-01-11 21:03:10|4716.25|4715.65|4716.5|4715.9|4716.75|4716.15|4716.25|4715.65|423
1641935000000|2022-01-11 21:03:20|4716|4715.4|4715.25|4714.65|4716|4715.4|4715.25|4714.65|623
1641935010000|2022-01-11 21:03:30|4715.12|4714.52|4715.25|4714.65|4715.25|4714.65|4714.5|4713.9|729
1641935020000|2022-01-11 21:03:40|4715|4714.4|4714.75|4714.15|4715|4714.4|4714.75|4714.15|301
1641935030000|2022-01-11 21:03:50|4715|4714.4|4714.75|4714.15|4715|4714.4|4714.75|4714.15|167
1641935040000|2022-01-11 21:04:00|4715|4714.4|4715.25|4714.65|4715.25|4714.65|4715|4714.4|253
1641935050000|2022-01-11 21:04:10|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|114
1641935060000|2022-01-11 21:04:20|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.5|4714.9|267
1641935070000|2022-01-11 21:04:30|4715.25|4714.65|4715|4714.4|4715.25|4714.65|4714.5|4713.9|1176
1641935080000|2022-01-11 21:04:40|4715.12|4714.52|4715.25|4714.65|4715.25|4714.65|4715|4714.4|240
1641935090000|2022-01-11 21:04:50|4715.37|4714.77|4714.75|4714.15|4715.37|4714.77|4714.75|4714.15|430
1641935100000|2022-01-11 21:05:00|4715|4714.4|4714.75|4714.15|4715.25|4714.65|4714.75|4714.15|546
1641935110000|2022-01-11 21:05:10|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|307
1641935120000|2022-01-11 21:05:20|||||||||169
1641935130000|2022-01-11 21:05:30|||||||||199
1641935140000|2022-01-11 21:05:40|||||||||275
1641935150000|2022-01-11 21:05:50|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|251
1641935160000|2022-01-11 21:06:00|4715|4714.4|4715|4714.4|4715|4714.4|4714.75|4714.15|306
1641935170000|2022-01-11 21:06:10|4714.75|4714.15|4714.5|4713.9|4714.75|4714.15|4714.5|4713.9|340
1641935180000|2022-01-11 21:06:20|4714.62|4714.02|4714.62|4714.02|4714.62|4714.02|4714.62|4714.02|198
1641935190000|2022-01-11 21:06:30|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|53
1641935200000|2022-01-11 21:06:40|4715|4714.4|4715|4714.4|4715|4714.4|4715|4714.4|205
1641935210000|2022-01-11 21:06:50|4714.75|4714.15|4714.5|4713.9|4714.75|4714.15|4714.25|4713.65|963
1641935220000|2022-01-11 21:07:00|4714.75|4714.15|4714.75|4714.15|4715|4714.4|4714.5|4713.9|234
1641935230000|2022-01-11 21:07:10|||||||||35
1641935240000|2022-01-11 21:07:20|4714.87|4714.27|4715|4714.4|4715|4714.4|4714.87|4714.27|46
1641935250000|2022-01-11 21:07:30|4714.75|4714.15|4715.25|4714.65|4715.25|4714.65|4714.75|4714.15|277
1641935260000|2022-01-11 21:07:40|4715|4714.4|4715.5|4714.9|4715.5|4714.9|4715|4714.4|137
1641935270000|2022-01-11 21:07:50|4715.75|4715.15|4715.5|4714.9|4715.75|4715.15|4715.5|4714.9|90
1641935280000|2022-01-11 21:08:00|4715.25|4714.65|4715|4714.4|4715.25|4714.65|4715|4714.4|211
1641935290000|2022-01-11 21:08:10|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|371
1641935300000|2022-01-11 21:08:20|4715|4714.4|4714.75|4714.15|4715|4714.4|4714.75|4714.15|184
1641935310000|2022-01-11 21:08:30|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|4714.25|4713.65|495
1641935320000|2022-01-11 21:08:40|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|178
1641935330000|2022-01-11 21:08:50|4715|4714.4|4715.25|4714.65|4715.25|4714.65|4715|4714.4|153
1641935340000|2022-01-11 21:09:00|4715.12|4714.52|4714.75|4714.15|4715.25|4714.65|4714.75|4714.15|164
1641935350000|2022-01-11 21:09:10|||||||||63
1641935360000|2022-01-11 21:09:20|||||||||16
1641935370000|2022-01-11 21:09:30|||||||||584
1641935380000|2022-01-11 21:09:40|||||||||20
1641935390000|2022-01-11 21:09:50|||||||||214
1641935400000|2022-01-11 21:10:00|4714.5|4713.9|4714.5|4713.9|4714.75|4714.15|4714.5|4713.9|176
1641935410000|2022-01-11 21:10:10|||||||||10
1641935420000|2022-01-11 21:10:20|||||||||38
1641935430000|2022-01-11 21:10:30|||||||||244
1641935440000|2022-01-11 21:10:40|||||||||43
1641935450000|2022-01-11 21:10:50|||||||||79
1641935460000|2022-01-11 21:11:00|||||||||44
1641935470000|2022-01-11 21:11:10|||||||||222
1641935480000|2022-01-11 21:11:20|||||||||221
1641935490000|2022-01-11 21:11:30|4713.75|4713.15|4713.5|4712.9|4713.75|4713.15|4713.5|4712.9|832
1641935500000|2022-01-11 21:11:40|4713.75|4713.15|4714.25|4713.65|4714.25|4713.65|4713.75|4713.15|320
1641935510000|2022-01-11 21:11:50|4714|4713.4|4714|4713.4|4714|4713.4|4714|4713.4|68
1641935520000|2022-01-11 21:12:00|4713.75|4713.15|4713.5|4712.9|4714|4713.4|4713.5|4712.9|208
1641935530000|2022-01-11 21:12:10|4713.75|4713.15|4714.25|4713.65|4714.25|4713.65|4713.75|4713.15|303
1641935540000|2022-01-11 21:12:20|||||||||50
1641935550000|2022-01-11 21:12:30|4714|4713.4|4714|4713.4|4714|4713.4|4714|4713.4|178
1641935560000|2022-01-11 21:12:40|4714.12|4713.52|4714|4713.4|4714.12|4713.52|4714|4713.4|114
1641935570000|2022-01-11 21:12:50|4713.75|4713.15|4713.75|4713.15|4714|4713.4|4713.75|4713.15|359
1641935580000|2022-01-11 21:13:00|4713.25|4712.65|4714|4713.4|4714|4713.4|4713.25|4712.65|577
1641935590000|2022-01-11 21:13:10|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|113
1641935600000|2022-01-11 21:13:20|4714|4713.4|4713.75|4713.15|4714|4713.4|4713.75|4713.15|202
1641935610000|2022-01-11 21:13:30|4714|4713.4|4713.75|4713.15|4714|4713.4|4713.75|4713.15|132
1641935620000|2022-01-11 21:13:40|4714|4713.4|4713.75|4713.15|4714|4713.4|4713.75|4713.15|182
1641935630000|2022-01-11 21:13:50|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|176
1641935640000|2022-01-11 21:14:00|4713.25|4712.65|4714|4713.4|4714|4713.4|4713.25|4712.65|372
1641935650000|2022-01-11 21:14:10|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|92
1641935660000|2022-01-11 21:14:20|4713.5|4712.9|4713.5|4712.9|4713.75|4713.15|4713.5|4712.9|193
1641935670000|2022-01-11 21:14:30|4713.75|4713.15|4713.5|4712.9|4713.75|4713.15|4713.5|4712.9|119
1641935680000|2022-01-11 21:14:40|4713.75|4713.15|4713.75|4713.15|4714|4713.4|4713.75|4713.15|424
1641935690000|2022-01-11 21:14:50|4714|4713.4|4714|4713.4|4714|4713.4|4713.75|4713.15|202
1641935700000|2022-01-11 21:15:00|4714.25|4713.65|4714|4713.4|4714.5|4713.9|4714|4713.4|119
1641935710000|2022-01-11 21:15:10|4713.75|4713.15|4713.25|4712.65|4713.75|4713.15|4713.25|4712.65|162
1641935720000|2022-01-11 21:15:20|4713.5|4712.9|4713.25|4712.65|4713.5|4712.9|4713.25|4712.65|115
1641935730000|2022-01-11 21:15:30|||||||||158
1641935740000|2022-01-11 21:15:40|4713.5|4712.9|4713.75|4713.15|4713.75|4713.15|4713.5|4712.9|122
1641935750000|2022-01-11 21:15:50|4713.62|4713.02|4713.62|4713.02|4713.62|4713.02|4713.62|4713.02|30
1641935760000|2022-01-11 21:16:00|4713.75|4713.15|4713.87|4713.27|4714|4713.4|4713.75|4713.15|50
1641935770000|2022-01-11 21:16:10|4713.75|4713.15|4713.12|4712.52|4713.75|4713.15|4713.12|4712.52|107
1641935780000|2022-01-11 21:16:20|4713|4712.4|4713|4712.4|4713|4712.4|4713|4712.4|13
1641935790000|2022-01-11 21:16:30|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|16
1641935800000|2022-01-11 21:16:40|4713|4712.4|4713.25|4712.65|4713.25|4712.65|4713|4712.4|34
1641935810000|2022-01-11 21:16:50|4713.12|4712.52|4713.25|4712.65|4713.25|4712.65|4713|4712.4|44
1641935820000|2022-01-11 21:17:00|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|70
1641935830000|2022-01-11 21:17:10|||||||||1
1641935840000|2022-01-11 21:17:20|4713.75|4713.15|4713.5|4712.9|4713.75|4713.15|4713.5|4712.9|22
1641935860000|2022-01-11 21:17:40|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|21
1641935870000|2022-01-11 21:17:50|||||||||5
1641935880000|2022-01-11 21:18:00|||||||||5
1641935890000|2022-01-11 21:18:10|||||||||1
1641935900000|2022-01-11 21:18:20|4713|4712.4|4713|4712.4|4713.25|4712.65|4713|4712.4|61
1641935920000|2022-01-11 21:18:40|4713.12|4712.52|4713.5|4712.9|4713.5|4712.9|4713.12|4712.52|47
1641935930000|2022-01-11 21:18:50|||||||||6
1641935940000|2022-01-11 21:19:00|4713.25|4712.65|4713|4712.4|4713.25|4712.65|4713|4712.4|41
1641935950000|2022-01-11 21:19:10|||||||||14
1641935960000|2022-01-11 21:19:20|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|63
1641935970000|2022-01-11 21:19:30|||||||||7
1641935980000|2022-01-11 21:19:40|||||||||6
1641935990000|2022-01-11 21:19:50|||||||||4
1641936000000|2022-01-11 21:20:00|||||||||9
1641936020000|2022-01-11 21:20:20|4713.37|4712.77|4713.37|4712.77|4713.37|4712.77|4713.37|4712.77|29
1641936030000|2022-01-11 21:20:30|4713.5|4712.9|4713.5|4712.9|4713.75|4713.15|4713.5|4712.9|48
1641936040000|2022-01-11 21:20:40|4713.62|4713.02|4713.87|4713.27|4713.87|4713.27|4713.62|4713.02|64
1641936050000|2022-01-11 21:20:50|4714|4713.4|4713.5|4712.9|4714|4713.4|4713.5|4712.9|22
1641936060000|2022-01-11 21:21:00|4713.62|4713.02|4713.75|4713.15|4713.75|4713.15|4713.62|4713.02|19
1641936070000|2022-01-11 21:21:10|4714|4713.4|4714|4713.4|4714.12|4713.52|4714|4713.4|100
1641936080000|2022-01-11 21:21:20|4714.25|4713.65|4714.25|4713.65|4714.25|4713.65|4714.25|4713.65|12
1641936090000|2022-01-11 21:21:30|||||||||16
1641936100000|2022-01-11 21:21:40|4714|4713.4|4714|4713.4|4714|4713.4|4714|4713.4|21
1641936110000|2022-01-11 21:21:50|4713.87|4713.27|4714|4713.4|4714|4713.4|4713.87|4713.27|6
1641936130000|2022-01-11 21:22:10|||||||||20
1641936140000|2022-01-11 21:22:20|||||||||11
1641936150000|2022-01-11 21:22:30|||||||||4
1641936170000|2022-01-11 21:22:50|||||||||50
1641936180000|2022-01-11 21:23:00|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.62|4713.02|29
1641936190000|2022-01-11 21:23:10|||||||||3
1641936200000|2022-01-11 21:23:20|||||||||15
1641936220000|2022-01-11 21:23:40|||||||||4
1641936230000|2022-01-11 21:23:50|||||||||34
1641936240000|2022-01-11 21:24:00|4713.62|4713.02|4713.62|4713.02|4713.75|4713.15|4713.62|4713.02|14
1641936250000|2022-01-11 21:24:10|4713.75|4713.15|4713.5|4712.9|4713.75|4713.15|4713.5|4712.9|19
1641936260000|2022-01-11 21:24:20|||||||||8
1641936270000|2022-01-11 21:24:30|4713.37|4712.77|4713.25|4712.65|4713.37|4712.77|4713.25|4712.65|39
1641936280000|2022-01-11 21:24:40|4713.5|4712.9|4713.25|4712.65|4713.5|4712.9|4713.25|4712.65|68
1641936290000|2022-01-11 21:24:50|||||||||58
1641936300000|2022-01-11 21:25:00|||||||||15
1641936310000|2022-01-11 21:25:10|||||||||141
1641936330000|2022-01-11 21:25:30|||||||||2
1641936340000|2022-01-11 21:25:40|4713.12|4712.52|4713.25|4712.65|4713.25|4712.65|4713|4712.4|56
1641936350000|2022-01-11 21:25:50|4713|4712.4|4713|4712.4|4713|4712.4|4713|4712.4|37
1641936360000|2022-01-11 21:26:00|||||||||3
1641936370000|2022-01-11 21:26:10|||||||||4
1641936380000|2022-01-11 21:26:20|||||||||3
1641936390000|2022-01-11 21:26:30|||||||||73
1641936400000|2022-01-11 21:26:40|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|117
1641936410000|2022-01-11 21:26:50|||||||||7
1641936420000|2022-01-11 21:27:00|||||||||27
1641936430000|2022-01-11 21:27:10|||||||||2
1641936440000|2022-01-11 21:27:20|||||||||1
1641936450000|2022-01-11 21:27:30|||||||||66
1641936460000|2022-01-11 21:27:40|||||||||13
1641936470000|2022-01-11 21:27:50|4713|4712.4|4713|4712.4|4713|4712.4|4713|4712.4|15
1641936480000|2022-01-11 21:28:00|||||||||3
1641936490000|2022-01-11 21:28:10|||||||||16
1641936500000|2022-01-11 21:28:20|||||||||50
1641936510000|2022-01-11 21:28:30|||||||||56
1641936520000|2022-01-11 21:28:40|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|53
1641936530000|2022-01-11 21:28:50|||||||||5
1641936540000|2022-01-11 21:29:00|||||||||3
1641936550000|2022-01-11 21:29:10|||||||||18
1641936570000|2022-01-11 21:29:30|4713.5|4712.9|4713.25|4712.65|4713.5|4712.9|4713.25|4712.65|51
1641936580000|2022-01-11 21:29:40|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|13
1641936590000|2022-01-11 21:29:50|||||||||30
1641936600000|2022-01-11 21:30:00|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|39
1641936610000|2022-01-11 21:30:10|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|25
1641936620000|2022-01-11 21:30:20|||||||||1
1641936630000|2022-01-11 21:30:30|||||||||4
1641936640000|2022-01-11 21:30:40|||||||||5
1641936650000|2022-01-11 21:30:50|||||||||5
1641936660000|2022-01-11 21:31:00|||||||||6
1641936670000|2022-01-11 21:31:10|||||||||8
1641936680000|2022-01-11 21:31:20|||||||||6
1641936690000|2022-01-11 21:31:30|||||||||14
1641936700000|2022-01-11 21:31:40|||||||||26
1641936720000|2022-01-11 21:32:00|||||||||2
1641936730000|2022-01-11 21:32:10|||||||||17
1641936740000|2022-01-11 21:32:20|||||||||18
1641936750000|2022-01-11 21:32:30|||||||||34
1641936760000|2022-01-11 21:32:40|||||||||2
1641936770000|2022-01-11 21:32:50|||||||||8
1641936780000|2022-01-11 21:33:00|||||||||6
1641936790000|2022-01-11 21:33:10|||||||||1
1641936800000|2022-01-11 21:33:20|||||||||3
1641936810000|2022-01-11 21:33:30|||||||||5
1641936820000|2022-01-11 21:33:40|||||||||3
1641936830000|2022-01-11 21:33:50|||||||||5
1641936840000|2022-01-11 21:34:00|||||||||3
1641936850000|2022-01-11 21:34:10|||||||||1
1641936860000|2022-01-11 21:34:20|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|35
1641936880000|2022-01-11 21:34:40|||||||||5
1641936890000|2022-01-11 21:34:50|||||||||22
1641936900000|2022-01-11 21:35:00|||||||||2
1641936910000|2022-01-11 21:35:10|||||||||2
1641936920000|2022-01-11 21:35:20|4713.87|4713.27|4713.87|4713.27|4713.87|4713.27|4713.87|4713.27|24
1641936930000|2022-01-11 21:35:30|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|1
1641936940000|2022-01-11 21:35:40|||||||||3
1641936950000|2022-01-11 21:35:50|||||||||4
1641936960000|2022-01-11 21:36:00|||||||||6
1641936970000|2022-01-11 21:36:10|||||||||5
1641936980000|2022-01-11 21:36:20|||||||||13
1641936990000|2022-01-11 21:36:30|4713.87|4713.27|4713.75|4713.15|4714|4713.4|4713.75|4713.15|74
1641937000000|2022-01-11 21:36:40|||||||||3
1641937010000|2022-01-11 21:36:50|||||||||1
1641937020000|2022-01-11 21:37:00|||||||||12
1641937040000|2022-01-11 21:37:20|||||||||3
1641937050000|2022-01-11 21:37:30|||||||||1
1641937060000|2022-01-11 21:37:40|||||||||1
1641937070000|2022-01-11 21:37:50|||||||||4
1641937080000|2022-01-11 21:38:00|||||||||2
1641937100000|2022-01-11 21:38:20|||||||||41
1641937110000|2022-01-11 21:38:30|4713.87|4713.27|4714|4713.4|4714|4713.4|4713.87|4713.27|31
1641937120000|2022-01-11 21:38:40|||||||||1
1641937130000|2022-01-11 21:38:50|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|46
1641937140000|2022-01-11 21:39:00|||||||||1
1641937150000|2022-01-11 21:39:10|||||||||1
1641937160000|2022-01-11 21:39:20|||||||||3
1641937170000|2022-01-11 21:39:30|4713.87|4713.27|4714|4713.4|4714|4713.4|4713.87|4713.27|28
1641937190000|2022-01-11 21:39:50|||||||||1
1641937200000|2022-01-11 21:40:00|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|33
1641937210000|2022-01-11 21:40:10|4714|4713.4|4714|4713.4|4714|4713.4|4714|4713.4|29
1641937230000|2022-01-11 21:40:30|4714.25|4713.65|4714.25|4713.65|4714.25|4713.65|4714.25|4713.65|54
1641937240000|2022-01-11 21:40:40|||||||||2
1641937250000|2022-01-11 21:40:50|||||||||2
1641937260000|2022-01-11 21:41:00|||||||||1
1641937270000|2022-01-11 21:41:10|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|119
1641937280000|2022-01-11 21:41:20|||||||||56
1641937290000|2022-01-11 21:41:30|||||||||22
1641937300000|2022-01-11 21:41:40|4714.25|4713.65|4714.25|4713.65|4714.25|4713.65|4714.25|4713.65|42
1641937310000|2022-01-11 21:41:50|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|46
1641937320000|2022-01-11 21:42:00|||||||||30
1641937330000|2022-01-11 21:42:10|||||||||5
1641937340000|2022-01-11 21:42:20|||||||||1
1641937360000|2022-01-11 21:42:40|||||||||1
1641937370000|2022-01-11 21:42:50|||||||||2
1641937380000|2022-01-11 21:43:00|||||||||1
1641937390000|2022-01-11 21:43:10|||||||||5
1641937400000|2022-01-11 21:43:20|||||||||15
1641937410000|2022-01-11 21:43:30|||||||||1
1641937420000|2022-01-11 21:43:40|||||||||2
1641937430000|2022-01-11 21:43:50|||||||||1
1641937440000|2022-01-11 21:44:00|4714.25|4713.65|4714.5|4713.9|4714.5|4713.9|4714.25|4713.65|75
1641937450000|2022-01-11 21:44:10|4714.25|4713.65|4714.5|4713.9|4714.5|4713.9|4714.25|4713.65|34
1641937460000|2022-01-11 21:44:20|||||||||8
1641937470000|2022-01-11 21:44:30|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|65
1641937480000|2022-01-11 21:44:40|||||||||10
1641937490000|2022-01-11 21:44:50|||||||||14
1641937500000|2022-01-11 21:45:00|||||||||14
1641937520000|2022-01-11 21:45:20|||||||||5
1641937530000|2022-01-11 21:45:30|||||||||1
1641937540000|2022-01-11 21:45:40|||||||||2
1641937550000|2022-01-11 21:45:50|||||||||8
1641937560000|2022-01-11 21:46:00|||||||||7
1641937570000|2022-01-11 21:46:10|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|32
1641937580000|2022-01-11 21:46:20|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|104
1641937590000|2022-01-11 21:46:30|||||||||8
1641937600000|2022-01-11 21:46:40|4714.87|4714.27|4714.75|4714.15|4714.87|4714.27|4714.75|4714.15|28
1641937610000|2022-01-11 21:46:50|4715|4714.4|4714.75|4714.15|4715|4714.4|4714.75|4714.15|18
1641937620000|2022-01-11 21:47:00|4715|4714.4|4715|4714.4|4715|4714.4|4715|4714.4|28
1641937630000|2022-01-11 21:47:10|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|32
1641937640000|2022-01-11 21:47:20|||||||||3
1641937650000|2022-01-11 21:47:30|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|33
1641937660000|2022-01-11 21:47:40|||||||||12
1641937670000|2022-01-11 21:47:50|4714.25|4713.65|4714.25|4713.65|4714.25|4713.65|4714.25|4713.65|50
1641937680000|2022-01-11 21:48:00|||||||||25
1641937690000|2022-01-11 21:48:10|||||||||16
1641937700000|2022-01-11 21:48:20|||||||||1
1641937710000|2022-01-11 21:48:30|4714|4713.4|4714|4713.4|4714|4713.4|4714|4713.4|38
1641937740000|2022-01-11 21:49:00|4714.25|4713.65|4714|4713.4|4714.25|4713.65|4714|4713.4|162
1641937750000|2022-01-11 21:49:10|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|170
1641937760000|2022-01-11 21:49:20|||||||||108
1641937770000|2022-01-11 21:49:30|||||||||78
1641937780000|2022-01-11 21:49:40|||||||||47
1641937790000|2022-01-11 21:49:50|||||||||70
1641937800000|2022-01-11 21:50:00|4714|4713.4|4713.75|4713.15|4714|4713.4|4713.75|4713.15|92
1641937810000|2022-01-11 21:50:10|4714|4713.4|4714|4713.4|4714|4713.4|4714|4713.4|15
1641937820000|2022-01-11 21:50:20|||||||||5
1641937830000|2022-01-11 21:50:30|||||||||1
1641937840000|2022-01-11 21:50:40|||||||||1
1641937850000|2022-01-11 21:50:50|||||||||5
1641937860000|2022-01-11 21:51:00|||||||||2
1641937870000|2022-01-11 21:51:10|||||||||3
1641937880000|2022-01-11 21:51:20|||||||||4
1641937890000|2022-01-11 21:51:30|||||||||22
1641937900000|2022-01-11 21:51:40|||||||||2
1641937910000|2022-01-11 21:51:50|||||||||6
1641937930000|2022-01-11 21:52:10|||||||||10
1641937940000|2022-01-11 21:52:20|||||||||2
1641937950000|2022-01-11 21:52:30|||||||||7
1641937960000|2022-01-11 21:52:40|||||||||2
1641937970000|2022-01-11 21:52:50|||||||||36
1641937980000|2022-01-11 21:53:00|4713.87|4713.27|4713.75|4713.15|4713.87|4713.27|4713.75|4713.15|25
1641937990000|2022-01-11 21:53:10|4714|4713.4|4714|4713.4|4714|4713.4|4714|4713.4|5
1641938010000|2022-01-11 21:53:30|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|16
1641938020000|2022-01-11 21:53:40|||||||||10
1641938030000|2022-01-11 21:53:50|4714|4713.4|4714|4713.4|4714|4713.4|4713.75|4713.15|58
1641938040000|2022-01-11 21:54:00|||||||||24
1641938050000|2022-01-11 21:54:10|||||||||1
1641938060000|2022-01-11 21:54:20|4714.25|4713.65|4714.25|4713.65|4714.25|4713.65|4714.25|4713.65|29
1641938070000|2022-01-11 21:54:30|4714|4713.4|4714|4713.4|4714.25|4713.65|4714|4713.4|80
1641938080000|2022-01-11 21:54:40|4714.12|4713.52|4714|4713.4|4714.12|4713.52|4714|4713.4|31
1641938090000|2022-01-11 21:54:50|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|16
1641938100000|2022-01-11 21:55:00|||||||||75
1641938110000|2022-01-11 21:55:10|||||||||64
1641938130000|2022-01-11 21:55:30|||||||||14
1641938140000|2022-01-11 21:55:40|||||||||119
1641938150000|2022-01-11 21:55:50|||||||||258
1641938160000|2022-01-11 21:56:00|||||||||83
1641938170000|2022-01-11 21:56:10|||||||||29
1641938180000|2022-01-11 21:56:20|||||||||8
1641938190000|2022-01-11 21:56:30|||||||||9
1641938200000|2022-01-11 21:56:40|||||||||5
1641938210000|2022-01-11 21:56:50|||||||||5
1641938220000|2022-01-11 21:57:00|||||||||47
1641938230000|2022-01-11 21:57:10|||||||||20
1641938240000|2022-01-11 21:57:20|||||||||12
1641938260000|2022-01-11 21:57:40|||||||||5
1641938270000|2022-01-11 21:57:50|||||||||6
1641938280000|2022-01-11 21:58:00|||||||||4
1641938290000|2022-01-11 21:58:10|||||||||94
1641938300000|2022-01-11 21:58:20|||||||||1
1641938310000|2022-01-11 21:58:30|||||||||9
1641938320000|2022-01-11 21:58:40|||||||||13
1641938330000|2022-01-11 21:58:50|4714|4713.4|4714|4713.4|4714|4713.4|4714|4713.4|83
1641938340000|2022-01-11 21:59:00|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|67
1641938350000|2022-01-11 21:59:10|||||||||1
1641938360000|2022-01-11 21:59:20|||||||||105
1641938370000|2022-01-11 21:59:30|||||||||115
1641938380000|2022-01-11 21:59:40|||||||||165
1641938390000|2022-01-11 21:59:50|4713.62|4713.02|4714.26|4712.76|4714.26|4713.27|4713.62|4712.76|145
1641938400000|2022-01-11 22:00:00|4714.55|4713.05|4714.37|4712.87|4714.55|4713.05|4714.37|4712.87|4
1641938440000|2022-01-11 22:00:40|4714.44|4712.94|4714.44|4712.94|4714.44|4712.94|4714.44|4712.94|0
1641938580000|2022-01-11 22:03:00|4714.4|4712.9|4714.4|4712.9|4714.4|4712.9|4714.4|4712.9|0
1641938620000|2022-01-11 22:03:40|4714.44|4712.94|4714.44|4712.94|4714.44|4712.94|4714.44|4712.94|0
1641938680000|2022-01-11 22:04:40|4714.37|4712.87|4714.37|4712.87|4714.37|4712.87|4714.37|4712.87|0
1641938690000|2022-01-11 22:04:50|4714.04|4712.54|4714.04|4712.54|4714.04|4712.54|4714.04|4712.54|0
1641938700000|2022-01-11 22:05:00|4713.93|4712.43|4713.93|4712.43|4713.93|4712.43|4713.93|4712.43|0
1641938760000|2022-01-11 22:06:00|4714.04|4712.54|4714.04|4712.54|4714.04|4712.54|4714.04|4712.54|0
1641938840000|2022-01-11 22:07:20|4713.93|4712.43|4713.93|4712.43|4713.93|4712.43|4713.93|4712.43|0
1641938900000|2022-01-11 22:08:20|4714.22|4712.72|4714.11|4712.61|4714.22|4712.72|4713.6|4712.1|0
1641938910000|2022-01-11 22:08:30|4714.15|4712.65|4714.15|4712.65|4714.15|4712.65|4714.15|4712.65|0
1641938920000|2022-01-11 22:08:40|4714.18|4712.68|4714.15|4712.65|4714.18|4712.68|4714.15|4712.65|0
1641938930000|2022-01-11 22:08:50|4714.04|4712.54|4714.15|4712.65|4714.15|4712.65|4714.04|4712.54|0
1641938950000|2022-01-11 22:09:10|4714.11|4712.61|4714.07|4712.57|4714.11|4712.61|4714.07|4712.57|0
1641939010000|2022-01-11 22:10:10|4713.82|4712.32|4713.82|4712.32|4713.82|4712.32|4713.82|4712.32|0
1641939040000|2022-01-11 22:10:40|4713.85|4712.35|4713.85|4712.35|4713.85|4712.35|4713.85|4712.35|0
1641939080000|2022-01-11 22:11:20|4713.89|4712.39|4713.89|4712.39|4713.89|4712.39|4713.89|4712.39|0
1641939100000|2022-01-11 22:11:40|4713.82|4712.32|4713.85|4712.35|4713.85|4712.35|4713.82|4712.32|0
1641939110000|2022-01-11 22:11:50|4713.82|4712.32|4713.82|4712.32|4713.93|4712.43|4713.82|4712.32|0
1641939140000|2022-01-11 22:12:20|4713.85|4712.35|4713.85|4712.35|4713.85|4712.35|4713.85|4712.35|0
1641939150000|2022-01-11 22:12:30|4713.82|4712.32|4713.85|4712.35|4713.85|4712.35|4713.82|4712.32|0
1641939160000|2022-01-11 22:12:40|4713.82|4712.32|4713.82|4712.32|4713.82|4712.32|4713.82|4712.32|0
1641939180000|2022-01-11 22:13:00|4713.85|4712.35|4713.85|4712.35|4713.85|4712.35|4713.85|4712.35|0
1641939230000|2022-01-11 22:13:50|4713.89|4712.39|4713.89|4712.39|4713.89|4712.39|4713.89|4712.39|0
1641939260000|2022-01-11 22:14:20|4713.93|4712.43|4713.93|4712.43|4713.93|4712.43|4713.93|4712.43|0
1641939330000|2022-01-11 22:15:30|4713.89|4712.39|4713.89|4712.39|4713.89|4712.39|4713.89|4712.39|0
1641939410000|2022-01-11 22:16:50|4713.96|4712.46|4713.96|4712.46|4713.96|4712.46|4713.96|4712.46|0
1641939420000|2022-01-11 22:17:00|4713.85|4712.35|4713.85|4712.35|4713.85|4712.35|4713.85|4712.35|0
1641939440000|2022-01-11 22:17:20|4713.89|4712.39|4713.89|4712.39|4713.89|4712.39|4713.89|4712.39|0
1641939460000|2022-01-11 22:17:40|4713.93|4712.43|4713.93|4712.43|4713.93|4712.43|4713.93|4712.43|0
1641939510000|2022-01-11 22:18:30|4713.89|4712.39|4713.93|4712.43|4713.93|4712.43|4713.89|4712.39|0
1641939530000|2022-01-11 22:18:50|4714.18|4712.68|4714.26|4712.76|4714.26|4712.76|4714.18|4712.68|0
1641939550000|2022-01-11 22:19:10|4714.22|4712.72|4714.22|4712.72|4714.22|4712.72|4714.22|4712.72|0
1641939570000|2022-01-11 22:19:30|4714.48|4712.98|4714.48|4712.98|4714.48|4712.98|4714.48|4712.98|0
1641939580000|2022-01-11 22:19:40|4714.84|4713.34|4714.84|4713.34|4714.84|4713.34|4714.84|4713.34|0
1641939590000|2022-01-11 22:19:50|4714.48|4712.98|4714.44|4712.94|4714.48|4712.98|4714.44|4712.94|0
1641939600000|2022-01-11 22:20:00|4714.37|4712.87|4714.37|4712.87|4714.37|4712.87|4714.37|4712.87|0
1641939660000|2022-01-11 22:21:00|4714.44|4712.94|4714.4|4712.9|4714.44|4712.94|4714.4|4712.9|0
1641939690000|2022-01-11 22:21:30|4714.37|4712.87|4714.4|4712.9|4714.4|4712.9|4714.37|4712.87|0
1641939710000|2022-01-11 22:21:50|4714.37|4712.87|4714.37|4712.87|4714.37|4712.87|4714.37|4712.87|0
1641939720000|2022-01-11 22:22:00|4714.4|4712.9|4714.4|4712.9|4714.4|4712.9|4714.4|4712.9|0
1641939740000|2022-01-11 22:22:20|4714.44|4712.94|4714.37|4712.87|4714.44|4712.94|4714.37|4712.87|0
1641939770000|2022-01-11 22:22:50|4714.4|4712.9|4714.4|4712.9|4714.4|4712.9|4714.4|4712.9|0
1641939790000|2022-01-11 22:23:10|4714.44|4712.94|4714.44|4712.94|4714.44|4712.94|4714.44|4712.94|0
1641939940000|2022-01-11 22:25:40|4714.4|4712.9|4714.4|4712.9|4714.44|4712.94|4714.4|4712.9|0
1641939990000|2022-01-11 22:26:30|4714.44|4712.94|4714.44|4712.94|4714.44|4712.94|4714.44|4712.94|0
1641940000000|2022-01-11 22:26:40|4714.4|4712.9|4714.4|4712.9|4714.4|4712.9|4714.4|4712.9|0
1641940020000|2022-01-11 22:27:00|4714.77|4713.27|4714.77|4713.27|4714.77|4713.27|4714.77|4713.27|0
1641940030000|2022-01-11 22:27:10|4714.8|4713.3|4714.8|4713.3|4714.8|4713.3|4714.8|4713.3|0
1641940050000|2022-01-11 22:27:30|4714.77|4713.27|4714.77|4713.27|4714.77|4713.27|4714.77|4713.27|0
1641940110000|2022-01-11 22:28:30|4714.8|4713.3|4714.8|4713.3|4714.8|4713.3|4714.8|4713.3|0
1641940120000|2022-01-11 22:28:40|4714.44|4712.94|4714.8|4713.3|4714.8|4713.3|4714.44|4712.94|0
1641940160000|2022-01-11 22:29:20|4714.77|4713.27|4714.77|4713.27|4714.77|4713.27|4714.77|4713.27|0
1641940270000|2022-01-11 22:31:10|4714.55|4713.05|4715.06|4713.56|4715.06|4713.56|4714.55|4713.05|0
1641940290000|2022-01-11 22:31:30|4714.69|4713.19|4714.73|4713.23|4714.73|4713.23|4714.69|4713.19|0
1641940300000|2022-01-11 22:31:40|4714.69|4713.19|4714.69|4713.19|4714.69|4713.19|4714.55|4713.05|0
1641940310000|2022-01-11 22:31:50|4714.73|4713.23|4714.66|4713.16|4714.73|4713.23|4714.66|4713.16|0
1641940340000|2022-01-11 22:32:20|4714.62|4713.12|4714.62|4713.12|4714.62|4713.12|4714.62|4713.12|0
1641940450000|2022-01-11 22:34:10|4714.59|4713.09|4714.59|4713.09|4714.59|4713.09|4714.59|4713.09|0
1641940560000|2022-01-11 22:36:00|4714.62|4713.12|4714.62|4713.12|4714.62|4713.12|4714.62|4713.12|0
1641940660000|2022-01-11 22:37:40|4714.59|4713.09|4714.59|4713.09|4714.59|4713.09|4714.59|4713.09|0
1641940680000|2022-01-11 22:38:00|4714.55|4713.05|4714.55|4713.05|4714.55|4713.05|4714.55|4713.05|0
1641940800000|2022-01-11 22:40:00|4714.51|4713.01|4714.51|4713.01|4714.51|4713.01|4714.51|4713.01|0
1641940990000|2022-01-11 22:43:10|4714.48|4712.98|4714.51|4713.01|4714.51|4713.01|4714.48|4712.98|0
1641941250000|2022-01-11 22:47:30|4714.33|4712.83|4714.51|4713.01|4714.51|4713.01|4714.33|4712.83|0
1641941410000|2022-01-11 22:50:10|4714.55|4713.05|4714.55|4713.05|4714.55|4713.05|4714.55|4713.05|0
1641941690000|2022-01-11 22:54:50|4714.51|4713.01|4714.51|4713.01|4714.51|4713.01|4714.51|4713.01|0
1641941810000|2022-01-11 22:56:50|4714.48|4712.98|4714.48|4712.98|4714.48|4712.98|4714.33|4712.83|0
1641941820000|2022-01-11 22:57:00|4714.51|4713.01|4714.51|4713.01|4714.51|4713.01|4714.51|4713.01|0
1641941860000|2022-01-11 22:57:40|4714.55|4713.05|4714.51|4713.01|4714.55|4713.05|4714.51|4713.01|0
1641941890000|2022-01-11 22:58:10|4714.55|4713.05|4714.59|4713.09|4714.59|4713.09|4714.55|4713.05|0
1641941900000|2022-01-11 22:58:20|4714.55|4713.05|4714.55|4713.05|4714.55|4713.05|4714.55|4713.05|0
1641941910000|2022-01-11 22:58:30|4714.51|4713.01|4714.51|4713.01|4714.51|4713.01|4714.51|4713.01|0
1641941950000|2022-01-11 22:59:10|4714.69|4713.19|4714.69|4713.19|4714.69|4713.19|4714.69|4713.19|0
1641941960000|2022-01-11 22:59:20|4714.55|4713.05|4714.55|4713.05|4714.55|4713.05|4714.55|4713.05|0
1641941970000|2022-01-11 22:59:30|4714.51|4713.01|4714.51|4713.01|4714.51|4713.01|4714.51|4713.01|0
1641942000000|2022-01-11 23:00:00|4714.37|4713.77|4713.37|4712.77|4714.37|4713.77|4712.87|4712.27|257
1641942010000|2022-01-11 23:00:10|4713.5|4712.9|4713.75|4713.15|4713.75|4713.15|4713.25|4712.65|81
1641942020000|2022-01-11 23:00:20|4714|4713.4|4714|4713.4|4714.25|4713.65|4714|4713.4|77
1641942030000|2022-01-11 23:00:30|4714.25|4713.65|4714.25|4713.65|4714.25|4713.65|4714.25|4713.65|23
1641942040000|2022-01-11 23:00:40|4714.5|4713.9|4715|4714.4|4715|4714.4|4714.5|4713.9|59
1641942050000|2022-01-11 23:00:50|4714.87|4714.27|4714.5|4713.9|4714.87|4714.27|4714.5|4713.9|24
1641942060000|2022-01-11 23:01:00|4714.62|4714.02|4714.75|4714.15|4714.75|4714.15|4714.62|4714.02|26
1641942070000|2022-01-11 23:01:10|4715|4714.4|4715|4714.4|4715|4714.4|4714.75|4714.15|59
1641942080000|2022-01-11 23:01:20|||||||||13
1641942090000|2022-01-11 23:01:30|4714.75|4714.15|4715.25|4714.65|4715.25|4714.65|4714.75|4714.15|47
1641942100000|2022-01-11 23:01:40|4715|4714.4|4715.25|4714.65|4715.25|4714.65|4715|4714.4|20
1641942110000|2022-01-11 23:01:50|4715.12|4714.52|4715|4714.4|4715.25|4714.65|4715|4714.4|26
1641942120000|2022-01-11 23:02:00|4714.75|4714.15|4714.75|4714.15|4715|4714.4|4714.75|4714.15|42
1641942130000|2022-01-11 23:02:10|4714.5|4713.9|4714.5|4713.9|4714.75|4714.15|4714.5|4713.9|40
1641942150000|2022-01-11 23:02:30|4714.25|4713.65|4714.5|4713.9|4714.75|4714.15|4714|4713.4|85
1641942160000|2022-01-11 23:02:40|||||||||16
1641942170000|2022-01-11 23:02:50|4714.62|4714.02|4714.75|4714.15|4714.75|4714.15|4714.62|4714.02|18
1641942180000|2022-01-11 23:03:00|4714.87|4714.27|4714.75|4714.15|4715|4714.4|4714.75|4714.15|29
1641942190000|2022-01-11 23:03:10|4715|4714.4|4715|4714.4|4715|4714.4|4714.75|4714.15|33
1641942200000|2022-01-11 23:03:20|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|53
1641942210000|2022-01-11 23:03:30|4715|4714.4|4715|4714.4|4715|4714.4|4715|4714.4|8
1641942220000|2022-01-11 23:03:40|||||||||1
1641942230000|2022-01-11 23:03:50|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|7
1641942240000|2022-01-11 23:04:00|||||||||1
1641942250000|2022-01-11 23:04:10|4715.12|4714.52|4715.25|4714.65|4715.25|4714.65|4715.12|4714.52|22
1641942260000|2022-01-11 23:04:20|4715|4714.4|4715|4714.4|4715.12|4714.52|4715|4714.4|31
1641942270000|2022-01-11 23:04:30|||||||||12
1641942280000|2022-01-11 23:04:40|4715.12|4714.52|4715.25|4714.65|4715.25|4714.65|4715|4714.4|17
1641942290000|2022-01-11 23:04:50|||||||||18
1641942300000|2022-01-11 23:05:00|4715.12|4714.52|4715|4714.4|4715.25|4714.65|4715|4714.4|36
1641942310000|2022-01-11 23:05:10|||||||||1
1641942320000|2022-01-11 23:05:20|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|27
1641942330000|2022-01-11 23:05:30|4715.12|4714.52|4715.25|4714.65|4715.25|4714.65|4715.12|4714.52|8
1641942340000|2022-01-11 23:05:40|4715.12|4714.52|4715.25|4714.65|4715.25|4714.65|4715|4714.4|10
1641942350000|2022-01-11 23:05:50|4715.37|4714.77|4715.5|4714.9|4715.5|4714.9|4715|4714.4|130
1641942360000|2022-01-11 23:06:00|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|22
1641942370000|2022-01-11 23:06:10|4715.62|4715.02|4715.75|4715.15|4715.75|4715.15|4715.5|4714.9|75
1641942380000|2022-01-11 23:06:20|4715.62|4715.02|4715.75|4715.15|4715.75|4715.15|4715.5|4714.9|73
1641942390000|2022-01-11 23:06:30|4716|4715.4|4716.75|4716.15|4716.75|4716.15|4716|4715.4|86
1641942400000|2022-01-11 23:06:40|4716.5|4715.9|4716.62|4716.02|4716.75|4716.15|4716.5|4715.9|101
1641942410000|2022-01-11 23:06:50|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4
1641942420000|2022-01-11 23:07:00|4716.25|4715.65|4716.25|4715.65|4716.37|4715.77|4716.25|4715.65|17
1641942430000|2022-01-11 23:07:10|4716|4715.4|4715.5|4714.9|4716|4715.4|4715.5|4714.9|83
1641942440000|2022-01-11 23:07:20|4715.37|4714.77|4715.5|4714.9|4715.5|4714.9|4715.25|4714.65|39
1641942450000|2022-01-11 23:07:30|4715.62|4715.02|4715.5|4714.9|4715.75|4715.15|4715.5|4714.9|22
1641942460000|2022-01-11 23:07:40|||||||||4
1641942470000|2022-01-11 23:07:50|||||||||2
1641942480000|2022-01-11 23:08:00|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|11
1641942500000|2022-01-11 23:08:20|4715|4714.4|4715|4714.4|4715|4714.4|4715|4714.4|18
1641942510000|2022-01-11 23:08:30|4714.87|4714.27|4715|4714.4|4715|4714.4|4714.75|4714.15|31
1641942520000|2022-01-11 23:08:40|4715.12|4714.52|4715.12|4714.52|4715.12|4714.52|4715.12|4714.52|9
1641942530000|2022-01-11 23:08:50|4715.25|4714.65|4715|4714.4|4715.25|4714.65|4715|4714.4|3
1641942550000|2022-01-11 23:09:10|4714.87|4714.27|4715|4714.4|4715|4714.4|4714.87|4714.27|7
1641942570000|2022-01-11 23:09:30|4715.12|4714.52|4715.12|4714.52|4715.12|4714.52|4715.12|4714.52|7
1641942580000|2022-01-11 23:09:40|4715.25|4714.65|4715|4714.4|4715.25|4714.65|4715|4714.4|3
1641942590000|2022-01-11 23:09:50|4715.12|4714.52|4715.12|4714.52|4715.25|4714.65|4715.12|4714.52|5
1641942600000|2022-01-11 23:10:00|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|12
1641942610000|2022-01-11 23:10:10|4715.12|4714.52|4715|4714.4|4715.12|4714.52|4715|4714.4|22
1641942620000|2022-01-11 23:10:20|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|22
1641942630000|2022-01-11 23:10:30|4714.62|4714.02|4714.5|4713.9|4714.75|4714.15|4714.5|4713.9|22
1641942650000|2022-01-11 23:10:50|||||||||9
1641942660000|2022-01-11 23:11:00|4714.37|4713.77|4714.37|4713.77|4714.5|4713.9|4714.37|4713.77|36
1641942670000|2022-01-11 23:11:10|4714.25|4713.65|4714.5|4713.9|4714.5|4713.9|4714.25|4713.65|6
1641942680000|2022-01-11 23:11:20|4714.37|4713.77|4714.75|4714.15|4714.75|4714.15|4714.37|4713.77|19
1641942690000|2022-01-11 23:11:30|4715|4714.4|4715.25|4714.65|4715.25|4714.65|4715|4714.4|35
1641942700000|2022-01-11 23:11:40|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|22
1641942710000|2022-01-11 23:11:50|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|12
1641942720000|2022-01-11 23:12:00|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|14
1641942730000|2022-01-11 23:12:10|||||||||5
1641942750000|2022-01-11 23:12:30|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|18
1641942760000|2022-01-11 23:12:40|4715|4714.4|4714.75|4714.15|4715|4714.4|4714.75|4714.15|16
1641942770000|2022-01-11 23:12:50|4714.62|4714.02|4714.75|4714.15|4714.75|4714.15|4714.62|4714.02|11
1641942780000|2022-01-11 23:13:00|4714.62|4714.02|4714.5|4713.9|4714.62|4714.02|4714.5|4713.9|3
1641942790000|2022-01-11 23:13:10|4714.75|4714.15|4714.5|4713.9|4714.75|4714.15|4714.5|4713.9|18
1641942810000|2022-01-11 23:13:30|||||||||2
1641942820000|2022-01-11 23:13:40|4714.25|4713.65|4714.5|4713.9|4714.5|4713.9|4714.25|4713.65|21
1641942830000|2022-01-11 23:13:50|4714.25|4713.65|4714.25|4713.65|4714.37|4713.77|4714.25|4713.65|18
1641942840000|2022-01-11 23:14:00|4714.37|4713.77|4714.25|4713.65|4714.5|4713.9|4714.25|4713.65|11
1641942850000|2022-01-11 23:14:10|||||||||14
1641942860000|2022-01-11 23:14:20|4714|4713.4|4714|4713.4|4714|4713.4|4714|4713.4|28
1641942870000|2022-01-11 23:14:30|4714.12|4713.52|4714.25|4713.65|4714.25|4713.65|4714.12|4713.52|10
1641942880000|2022-01-11 23:14:40|4714.37|4713.77|4714.5|4713.9|4714.5|4713.9|4714.37|4713.77|26
1641942890000|2022-01-11 23:14:50|4714.37|4713.77|4714.25|4713.65|4714.37|4713.77|4714.25|4713.65|3
1641942900000|2022-01-11 23:15:00|4714.37|4713.77|4714.5|4713.9|4714.5|4713.9|4714.37|4713.77|19
1641942910000|2022-01-11 23:15:10|||||||||5
1641942920000|2022-01-11 23:15:20|4714.37|4713.77|4714.5|4713.9|4714.5|4713.9|4714.37|4713.77|7
1641942930000|2022-01-11 23:15:30|4714.37|4713.77|4714.5|4713.9|4714.5|4713.9|4714.25|4713.65|12
1641942940000|2022-01-11 23:15:40|4714.37|4713.77|4714.25|4713.65|4714.37|4713.77|4714.25|4713.65|4
1641942950000|2022-01-11 23:15:50|4714.37|4713.77|4714.25|4713.65|4714.37|4713.77|4714.25|4713.65|16
1641942960000|2022-01-11 23:16:00|4714|4713.4|4713.75|4713.15|4714|4713.4|4713.75|4713.15|42
1641942970000|2022-01-11 23:16:10|4713.87|4713.27|4713.75|4713.15|4713.87|4713.27|4713.75|4713.15|34
1641942980000|2022-01-11 23:16:20|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|37
1641943000000|2022-01-11 23:16:40|||||||||25
1641943010000|2022-01-11 23:16:50|4713.37|4712.77|4713.12|4712.52|4713.5|4712.9|4713.12|4712.52|93
1641943020000|2022-01-11 23:17:00|4713|4712.4|4713|4712.4|4713|4712.4|4712.75|4712.15|69
1641943030000|2022-01-11 23:17:10|||||||||5
1641943040000|2022-01-11 23:17:20|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|17
1641943050000|2022-01-11 23:17:30|||||||||4
1641943060000|2022-01-11 23:17:40|4713|4712.4|4713|4712.4|4713|4712.4|4713|4712.4|12
1641943070000|2022-01-11 23:17:50|4712.75|4712.15|4713|4712.4|4713|4712.4|4712.75|4712.15|34
1641943080000|2022-01-11 23:18:00|4712.87|4712.27|4713.25|4712.65|4713.25|4712.65|4712.87|4712.27|19
1641943090000|2022-01-11 23:18:10|4713.12|4712.52|4713|4712.4|4713.12|4712.52|4713|4712.4|13
1641943100000|2022-01-11 23:18:20|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|3
1641943110000|2022-01-11 23:18:30|4713.37|4712.77|4713.5|4712.9|4713.5|4712.9|4713.37|4712.77|16
1641943120000|2022-01-11 23:18:40|4713.25|4712.65|4713.37|4712.77|4713.5|4712.9|4713.25|4712.65|17
1641943130000|2022-01-11 23:18:50|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.25|4712.65|17
1641943140000|2022-01-11 23:19:00|4713.37|4712.77|4713.5|4712.9|4713.5|4712.9|4713.37|4712.77|3
1641943150000|2022-01-11 23:19:10|4713.37|4712.77|4713.37|4712.77|4713.5|4712.9|4713.37|4712.77|9
1641943160000|2022-01-11 23:19:20|4713.25|4712.65|4713.37|4712.77|4713.37|4712.77|4713|4712.4|12
1641943170000|2022-01-11 23:19:30|4713.25|4712.65|4713.25|4712.65|4713.37|4712.77|4713.25|4712.65|9
1641943180000|2022-01-11 23:19:40|4713.12|4712.52|4713.25|4712.65|4713.25|4712.65|4713.12|4712.52|5
1641943200000|2022-01-11 23:20:00|4713.37|4712.77|4713|4712.4|4713.37|4712.77|4713|4712.4|18
1641943210000|2022-01-11 23:20:10|4712.75|4712.15|4713|4712.4|4713|4712.4|4712.75|4712.15|13
1641943220000|2022-01-11 23:20:20|4712.87|4712.27|4712.75|4712.15|4712.87|4712.27|4712.75|4712.15|9
1641943230000|2022-01-11 23:20:30|4713|4712.4|4713|4712.4|4713|4712.4|4713|4712.4|226
1641943250000|2022-01-11 23:20:50|4713.12|4712.52|4713.25|4712.65|4713.25|4712.65|4713.12|4712.52|8
1641943260000|2022-01-11 23:21:00|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|19
1641943270000|2022-01-11 23:21:10|||||||||8
1641943280000|2022-01-11 23:21:20|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.62|4713.02|10
1641943290000|2022-01-11 23:21:30|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|7
1641943300000|2022-01-11 23:21:40|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|6
1641943310000|2022-01-11 23:21:50|4713.5|4712.9|4713.25|4712.65|4713.5|4712.9|4713.25|4712.65|9
1641943320000|2022-01-11 23:22:00|4713|4712.4|4713|4712.4|4713|4712.4|4713|4712.4|18
1641943330000|2022-01-11 23:22:10|4712.5|4711.9|4712.62|4712.02|4712.75|4712.15|4712.5|4711.9|202
1641943340000|2022-01-11 23:22:20|4712.5|4711.9|4712.75|4712.15|4712.75|4712.15|4712.5|4711.9|13
1641943350000|2022-01-11 23:22:30|||||||||4
1641943380000|2022-01-11 23:23:00|||||||||18
1641943390000|2022-01-11 23:23:10|||||||||1
1641943400000|2022-01-11 23:23:20|||||||||23
1641943410000|2022-01-11 23:23:30|||||||||1
1641943420000|2022-01-11 23:23:40|4713|4712.4|4713|4712.4|4713|4712.4|4712.75|4712.15|57
1641943440000|2022-01-11 23:24:00|4712.75|4712.15|4713|4712.4|4713|4712.4|4712.75|4712.15|70
1641943460000|2022-01-11 23:24:20|4713.25|4712.65|4713|4712.4|4713.25|4712.65|4713|4712.4|37
1641943500000|2022-01-11 23:25:00|4712.75|4712.15|4713|4712.4|4713|4712.4|4712.75|4712.15|24
1641943510000|2022-01-11 23:25:10|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|11
1641943520000|2022-01-11 23:25:20|4713|4712.4|4713|4712.4|4713|4712.4|4713|4712.4|7
1641943530000|2022-01-11 23:25:30|4712.87|4712.27|4712.87|4712.27|4712.87|4712.27|4712.87|4712.27|10
1641943540000|2022-01-11 23:25:40|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|24
1641943550000|2022-01-11 23:25:50|||||||||21
1641943560000|2022-01-11 23:26:00|4713|4712.4|4713|4712.4|4713|4712.4|4713|4712.4|15
1641943570000|2022-01-11 23:26:10|4712.87|4712.27|4712.75|4712.15|4712.87|4712.27|4712.75|4712.15|17
1641943580000|2022-01-11 23:26:20|4713|4712.4|4712.87|4712.27|4713|4712.4|4712.87|4712.27|12
1641943590000|2022-01-11 23:26:30|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|4
1641943600000|2022-01-11 23:26:40|||||||||10
1641943620000|2022-01-11 23:27:00|4713|4712.4|4712.75|4712.15|4713|4712.4|4712.75|4712.15|8
1641943630000|2022-01-11 23:27:10|4712.87|4712.27|4713|4712.4|4713|4712.4|4712.75|4712.15|13
1641943650000|2022-01-11 23:27:30|4712.75|4712.15|4712.87|4712.27|4713|4712.4|4712.75|4712.15|26
1641943660000|2022-01-11 23:27:40|4713|4712.4|4713|4712.4|4713|4712.4|4713|4712.4|12
1641943670000|2022-01-11 23:27:50|||||||||3
1641943680000|2022-01-11 23:28:00|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|3
1641943690000|2022-01-11 23:28:10|4713|4712.4|4713|4712.4|4713|4712.4|4713|4712.4|7
1641943700000|2022-01-11 23:28:20|||||||||5
1641943720000|2022-01-11 23:28:40|||||||||2
1641943730000|2022-01-11 23:28:50|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713|4712.4|21
1641943760000|2022-01-11 23:29:20|4713|4712.4|4713|4712.4|4713|4712.4|4713|4712.4|14
1641943770000|2022-01-11 23:29:30|||||||||6
1641943790000|2022-01-11 23:29:50|||||||||3
1641943800000|2022-01-11 23:30:00|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713|4712.4|16
1641943810000|2022-01-11 23:30:10|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|32
1641943820000|2022-01-11 23:30:20|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|13
1641943830000|2022-01-11 23:30:30|4714|4713.4|4714|4713.4|4714|4713.4|4714|4713.4|6
1641943840000|2022-01-11 23:30:40|4713.75|4713.15|4713.87|4713.27|4713.87|4713.27|4713.75|4713.15|42
1641943850000|2022-01-11 23:30:50|4714|4713.4|4713.75|4713.15|4714|4713.4|4713.75|4713.15|20
1641943860000|2022-01-11 23:31:00|4713.87|4713.27|4714|4713.4|4714|4713.4|4713.87|4713.27|4
1641943870000|2022-01-11 23:31:10|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|17
1641943880000|2022-01-11 23:31:20|4713.87|4713.27|4714|4713.4|4714|4713.4|4713.87|4713.27|41
1641943900000|2022-01-11 23:31:40|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|11
1641943920000|2022-01-11 23:32:00|||||||||1
1641943930000|2022-01-11 23:32:10|4714|4713.4|4713.75|4713.15|4714|4713.4|4713.75|4713.15|20
1641943940000|2022-01-11 23:32:20|4714|4713.4|4713.87|4713.27|4714|4713.4|4713.87|4713.27|28
1641943950000|2022-01-11 23:32:30|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|0
1641943960000|2022-01-11 23:32:40|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|19
1641943970000|2022-01-11 23:32:50|4713.75|4713.15|4713.5|4712.9|4713.75|4713.15|4713.5|4712.9|32
1641944000000|2022-01-11 23:33:20|4713.25|4712.65|4713.5|4712.9|4713.5|4712.9|4713.25|4712.65|47
1641944010000|2022-01-11 23:33:30|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|9
1641944030000|2022-01-11 23:33:50|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|5
1641944040000|2022-01-11 23:34:00|4713.25|4712.65|4713.5|4712.9|4713.5|4712.9|4713.25|4712.65|18
1641944060000|2022-01-11 23:34:20|||||||||5
1641944070000|2022-01-11 23:34:30|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4
1641944080000|2022-01-11 23:34:40|4714|4713.4|4713.75|4713.15|4714|4713.4|4713.75|4713.15|35
1641944090000|2022-01-11 23:34:50|4714|4713.4|4714|4713.4|4714|4713.4|4714|4713.4|5
1641944100000|2022-01-11 23:35:00|4713.87|4713.27|4714|4713.4|4714|4713.4|4713.75|4713.15|24
1641944110000|2022-01-11 23:35:10|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|14
1641944130000|2022-01-11 23:35:30|4714|4713.4|4713.87|4713.27|4714|4713.4|4713.87|4713.27|18
1641944140000|2022-01-11 23:35:40|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|0
1641944150000|2022-01-11 23:35:50|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|30
1641944170000|2022-01-11 23:36:10|4713.25|4712.65|4713|4712.4|4713.25|4712.65|4713|4712.4|55
1641944180000|2022-01-11 23:36:20|4713.12|4712.52|4713.12|4712.52|4713.12|4712.52|4713.12|4712.52|26
1641944190000|2022-01-11 23:36:30|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|0
1641944200000|2022-01-11 23:36:40|||||||||6
1641944220000|2022-01-11 23:37:00|4713.37|4712.77|4713.5|4712.9|4713.5|4712.9|4713.37|4712.77|10
1641944240000|2022-01-11 23:37:20|4713.25|4712.65|4713.25|4712.65|4713.5|4712.9|4713.25|4712.65|17
1641944260000|2022-01-11 23:37:40|4713|4712.4|4713|4712.4|4713|4712.4|4713|4712.4|16
1641944280000|2022-01-11 23:38:00|4713.12|4712.52|4713.25|4712.65|4713.25|4712.65|4713.12|4712.52|28
1641944330000|2022-01-11 23:38:50|||||||||7
1641944340000|2022-01-11 23:39:00|4713.12|4712.52|4712.5|4711.9|4713.12|4712.52|4712.5|4711.9|129
1641944350000|2022-01-11 23:39:10|4712.25|4711.65|4712.25|4711.65|4712.25|4711.65|4712.25|4711.65|228
1641944360000|2022-01-11 23:39:20|4712.5|4711.9|4712.5|4711.9|4712.5|4711.9|4712.5|4711.9|30
1641944370000|2022-01-11 23:39:30|||||||||3
1641944380000|2022-01-11 23:39:40|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|12
1641944390000|2022-01-11 23:39:50|||||||||3
1641944400000|2022-01-11 23:40:00|4713|4712.4|4713.62|4713.02|4713.62|4713.02|4713|4712.4|140
1641944410000|2022-01-11 23:40:10|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|3
1641944420000|2022-01-11 23:40:20|4713.37|4712.77|4713.37|4712.77|4713.37|4712.77|4713.37|4712.77|6
1641944430000|2022-01-11 23:40:30|4713.5|4712.9|4713.25|4712.65|4713.5|4712.9|4713.25|4712.65|19
1641944440000|2022-01-11 23:40:40|4713|4712.4|4713.25|4712.65|4713.25|4712.65|4713|4712.4|9
1641944450000|2022-01-11 23:40:50|||||||||5
1641944460000|2022-01-11 23:41:00|4713|4712.4|4713.37|4712.77|4713.37|4712.77|4713|4712.4|47
1641944470000|2022-01-11 23:41:10|4713.5|4712.9|4713.25|4712.65|4713.5|4712.9|4713.25|4712.65|9
1641944480000|2022-01-11 23:41:20|4713.37|4712.77|4713.37|4712.77|4713.37|4712.77|4713.37|4712.77|9
1641944490000|2022-01-11 23:41:30|4713.25|4712.65|4713.5|4712.9|4713.5|4712.9|4713.25|4712.65|3
1641944510000|2022-01-11 23:41:50|||||||||3
1641944520000|2022-01-11 23:42:00|4713.25|4712.65|4713.25|4712.65|4713.5|4712.9|4713.25|4712.65|28
1641944530000|2022-01-11 23:42:10|4713.37|4712.77|4713.5|4712.9|4713.5|4712.9|4713.37|4712.77|0
1641944550000|2022-01-11 23:42:30|4713.37|4712.77|4713.25|4712.65|4713.37|4712.77|4713.25|4712.65|4
1641944560000|2022-01-11 23:42:40|4713|4712.4|4712.75|4712.15|4713|4712.4|4712.75|4712.15|18
1641944570000|2022-01-11 23:42:50|4713|4712.4|4712.75|4712.15|4713|4712.4|4712.75|4712.15|18
1641944580000|2022-01-11 23:43:00|4712.5|4711.9|4712.75|4712.15|4712.75|4712.15|4712.5|4711.9|18
1641944590000|2022-01-11 23:43:10|4712.5|4711.9|4712.75|4712.15|4712.75|4712.15|4712.5|4711.9|35
1641944600000|2022-01-11 23:43:20|4713|4712.4|4713|4712.4|4713|4712.4|4713|4712.4|15
1641944610000|2022-01-11 23:43:30|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|20
1641944620000|2022-01-11 23:43:40|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|23
1641944630000|2022-01-11 23:43:50|4714|4713.4|4714.25|4713.65|4714.25|4713.65|4714|4713.4|41
1641944640000|2022-01-11 23:44:00|4714.12|4713.52|4714|4713.4|4714.12|4713.52|4714|4713.4|18
1641944650000|2022-01-11 23:44:10|||||||||13
1641944660000|2022-01-11 23:44:20|4714.25|4713.65|4714|4713.4|4714.25|4713.65|4714|4713.4|16
1641944670000|2022-01-11 23:44:30|4714.12|4713.52|4714.12|4713.52|4714.25|4713.65|4714.12|4713.52|12
1641944680000|2022-01-11 23:44:40|4714.25|4713.65|4714.12|4713.52|4714.25|4713.65|4714.12|4713.52|0
1641944690000|2022-01-11 23:44:50|4714|4713.4|4713.75|4713.15|4714|4713.4|4713.75|4713.15|14
1641944700000|2022-01-11 23:45:00|4713.87|4713.27|4713.75|4713.15|4713.87|4713.27|4713.25|4712.65|48
1641944710000|2022-01-11 23:45:10|4713.87|4713.27|4714|4713.4|4714|4713.4|4713.87|4713.27|1
1641944720000|2022-01-11 23:45:20|4714.25|4713.65|4714|4713.4|4714.25|4713.65|4714|4713.4|11
1641944730000|2022-01-11 23:45:30|4714.12|4713.52|4713.87|4713.27|4714.12|4713.52|4713.87|4713.27|5
1641944740000|2022-01-11 23:45:40|4714|4713.4|4713.75|4713.15|4714|4713.4|4713.75|4713.15|5
1641944750000|2022-01-11 23:45:50|4713.87|4713.27|4714.25|4713.65|4714.25|4713.65|4713.87|4713.27|14
1641944760000|2022-01-11 23:46:00|4714.12|4713.52|4713.87|4713.27|4714.25|4713.65|4713.87|4713.27|17
1641944770000|2022-01-11 23:46:10|4713.75|4713.15|4714|4713.4|4714|4713.4|4713.5|4712.9|8
1641944780000|2022-01-11 23:46:20|4714.12|4713.52|4714|4713.4|4714.25|4713.65|4714|4713.4|11
1641944790000|2022-01-11 23:46:30|4713.75|4713.15|4713.5|4712.9|4713.75|4713.15|4713.5|4712.9|9
1641944800000|2022-01-11 23:46:40|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|6
1641944810000|2022-01-11 23:46:50|4713|4712.4|4712.75|4712.15|4713|4712.4|4712.75|4712.15|31
1641944820000|2022-01-11 23:47:00|4712.5|4711.9|4712.5|4711.9|4712.5|4711.9|4712.5|4711.9|19
1641944830000|2022-01-11 23:47:10|4712.25|4711.65|4712.5|4711.9|4712.5|4711.9|4712.25|4711.65|203
1641944840000|2022-01-11 23:47:20|||||||||40
1641944850000|2022-01-11 23:47:30|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|17
1641944860000|2022-01-11 23:47:40|4713|4712.4|4713|4712.4|4713|4712.4|4712.75|4712.15|28
1641944870000|2022-01-11 23:47:50|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|6
1641944880000|2022-01-11 23:48:00|4712.62|4712.02|4712.62|4712.02|4712.75|4712.15|4712.5|4711.9|23
1641944890000|2022-01-11 23:48:10|4712.5|4711.9|4712.5|4711.9|4712.62|4712.02|4712.5|4711.9|0
1641944920000|2022-01-11 23:48:40|4712.37|4711.77|4712.25|4711.65|4712.37|4711.77|4712.25|4711.65|13
1641944930000|2022-01-11 23:48:50|4712.5|4711.9|4712.75|4712.15|4712.75|4712.15|4712.25|4711.65|67
1641944940000|2022-01-11 23:49:00|4712.62|4712.02|4712.75|4712.15|4712.75|4712.15|4712.5|4711.9|43
1641944950000|2022-01-11 23:49:10|4712.62|4712.02|4712.75|4712.15|4712.75|4712.15|4712.62|4712.02|1
1641944960000|2022-01-11 23:49:20|4712.5|4711.9|4712.62|4712.02|4712.75|4712.15|4712.5|4711.9|21
1641944970000|2022-01-11 23:49:30|4712.5|4711.9|4712.75|4712.15|4712.75|4712.15|4712.5|4711.9|14
1641944980000|2022-01-11 23:49:40|4712.87|4712.27|4712.75|4712.15|4712.87|4712.27|4712.75|4712.15|5
1641944990000|2022-01-11 23:49:50|4712.62|4712.02|4712.75|4712.15|4712.75|4712.15|4712.62|4712.02|11
1641945000000|2022-01-11 23:50:00|4712.62|4712.02|4712.75|4712.15|4712.75|4712.15|4712.62|4712.02|4
1641945010000|2022-01-11 23:50:10|4712.62|4712.02|4712.62|4712.02|4712.75|4712.15|4712.5|4711.9|9
1641945020000|2022-01-11 23:50:20|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|4712.62|4712.02|2
1641945030000|2022-01-11 23:50:30|4713|4712.4|4712.87|4712.27|4713|4712.4|4712.87|4712.27|13
1641945040000|2022-01-11 23:50:40|4713|4712.4|4713|4712.4|4713|4712.4|4712.87|4712.27|7
1641945050000|2022-01-11 23:50:50|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|5
1641945060000|2022-01-11 23:51:00|4712.5|4711.9|4712.75|4712.15|4712.75|4712.15|4712.5|4711.9|19
1641945080000|2022-01-11 23:51:20|4712.87|4712.27|4713|4712.4|4713|4712.4|4712.75|4712.15|6
1641945090000|2022-01-11 23:51:30|||||||||8
1641945100000|2022-01-11 23:51:40|4712.75|4712.15|4712.75|4712.15|4712.87|4712.27|4712.75|4712.15|23
1641945110000|2022-01-11 23:51:50|||||||||2
1641945120000|2022-01-11 23:52:00|4713|4712.4|4713|4712.4|4713|4712.4|4713|4712.4|17
1641945130000|2022-01-11 23:52:10|4712.87|4712.27|4712.75|4712.15|4712.87|4712.27|4712.75|4712.15|5
1641945140000|2022-01-11 23:52:20|4712.5|4711.9|4712.5|4711.9|4712.5|4711.9|4712.5|4711.9|10
1641945150000|2022-01-11 23:52:30|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|10
1641945160000|2022-01-11 23:52:40|4713|4712.4|4712.25|4711.65|4713|4712.4|4712.25|4711.65|37
1641945180000|2022-01-11 23:53:00|||||||||5
1641945190000|2022-01-11 23:53:10|||||||||15
1641945200000|2022-01-11 23:53:20|||||||||1
1641945210000|2022-01-11 23:53:30|4712.5|4711.9|4712.25|4711.65|4712.5|4711.9|4712.25|4711.65|21
1641945220000|2022-01-11 23:53:40|4712.5|4711.9|4712.5|4711.9|4712.62|4712.02|4712.5|4711.9|8
1641945230000|2022-01-11 23:53:50|||||||||5
1641945240000|2022-01-11 23:54:00|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|4712.5|4711.9|13
1641945250000|2022-01-11 23:54:10|4712.62|4712.02|4712.5|4711.9|4712.62|4712.02|4712.5|4711.9|8
1641945260000|2022-01-11 23:54:20|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|4712.5|4711.9|11
1641945270000|2022-01-11 23:54:30|||||||||12
1641945290000|2022-01-11 23:54:50|||||||||1
1641945300000|2022-01-11 23:55:00|4712.62|4712.02|4712.75|4712.15|4712.75|4712.15|4712.5|4711.9|18
1641945310000|2022-01-11 23:55:10|4712.62|4712.02|4712.62|4712.02|4712.62|4712.02|4712.5|4711.9|2
1641945320000|2022-01-11 23:55:20|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|4712.5|4711.9|4
1641945330000|2022-01-11 23:55:30|4712.5|4711.9|4713|4712.4|4713|4712.4|4712.25|4711.65|31
1641945340000|2022-01-11 23:55:40|4713.12|4712.52|4713.5|4712.9|4713.5|4712.9|4713.12|4712.52|102
1641945350000|2022-01-11 23:55:50|4713.25|4712.65|4713.12|4712.52|4713.25|4712.65|4713|4712.4|21
1641945360000|2022-01-11 23:56:00|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713|4712.4|18
1641945370000|2022-01-11 23:56:10|4713|4712.4|4713.25|4712.65|4713.25|4712.65|4713|4712.4|24
1641945380000|2022-01-11 23:56:20|4713.12|4712.52|4713.12|4712.52|4713.12|4712.52|4713.12|4712.52|1
1641945390000|2022-01-11 23:56:30|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4
1641945400000|2022-01-11 23:56:40|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4
1641945410000|2022-01-11 23:56:50|4713.62|4713.02|4713.5|4712.9|4713.75|4713.15|4713.5|4712.9|40
1641945420000|2022-01-11 23:57:00|4713.62|4713.02|4713.62|4713.02|4713.75|4713.15|4713.5|4712.9|12
1641945430000|2022-01-11 23:57:10|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.62|4713.02|2
1641945440000|2022-01-11 23:57:20|4713.62|4713.02|4713.5|4712.9|4713.62|4713.02|4713.5|4712.9|5
1641945450000|2022-01-11 23:57:30|4713.25|4712.65|4713.25|4712.65|4713.37|4712.77|4713.25|4712.65|8
1641945460000|2022-01-11 23:57:40|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.37|4712.77|2
1641945470000|2022-01-11 23:57:50|4713.37|4712.77|4713.37|4712.77|4713.5|4712.9|4713.25|4712.65|2
1641945480000|2022-01-11 23:58:00|4713.25|4712.65|4713.5|4712.9|4713.5|4712.9|4713.25|4712.65|1
1641945490000|2022-01-11 23:58:10|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|17
1641945500000|2022-01-11 23:58:20|4713.37|4712.77|4713.62|4713.02|4713.62|4713.02|4713.25|4712.65|18
1641945510000|2022-01-11 23:58:30|4713.5|4712.9|4713.25|4712.65|4713.5|4712.9|4713.25|4712.65|6
1641945520000|2022-01-11 23:58:40|4713.37|4712.77|4713.5|4712.9|4713.5|4712.9|4713.37|4712.77|7
1641945530000|2022-01-11 23:58:50|4713.37|4712.77|4713.5|4712.9|4713.5|4712.9|4713.37|4712.77|2
1641945540000|2022-01-11 23:59:00|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|2
1641945560000|2022-01-11 23:59:20|4713|4712.4|4713.12|4712.52|4713.12|4712.52|4713|4712.4|17
1641945570000|2022-01-11 23:59:30|4713.25|4712.65|4713|4712.4|4713.25|4712.65|4713|4712.4|1
1641945580000|2022-01-11 23:59:40|||||||||1
1641945590000|2022-01-11 23:59:50|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|13
1641945600000|2022-01-12 00:00:00|4713|4712.4|4713|4712.4|4713.12|4712.52|4712.75|4712.15|169
1641945610000|2022-01-12 00:00:10|4713.12|4712.52|4713|4712.4|4713.25|4712.65|4713|4712.4|36
1641945620000|2022-01-12 00:00:20|4713.12|4712.52|4713|4712.4|4713.25|4712.65|4713|4712.4|80
1641945630000|2022-01-12 00:00:30|4713.25|4712.65|4713.5|4712.9|4713.5|4712.9|4713.25|4712.65|22
1641945640000|2022-01-12 00:00:40|4713.37|4712.77|4712.75|4712.15|4713.37|4712.77|4712.75|4712.15|24
1641945650000|2022-01-12 00:00:50|4712.87|4712.27|4712.5|4711.9|4713|4712.4|4712.5|4711.9|13
1641945660000|2022-01-12 00:01:00|4712.62|4712.02|4713|4712.4|4713|4712.4|4712.5|4711.9|44
1641945680000|2022-01-12 00:01:20|4713.12|4712.52|4714|4713.4|4714|4713.4|4713.12|4712.52|60
1641945690000|2022-01-12 00:01:30|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|16
1641945700000|2022-01-12 00:01:40|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|9
1641945710000|2022-01-12 00:01:50|4713.37|4712.77|4713.5|4712.9|4713.5|4712.9|4713.25|4712.65|26
1641945720000|2022-01-12 00:02:00|4713.75|4713.15|4714|4713.4|4714|4713.4|4713.75|4713.15|28
1641945730000|2022-01-12 00:02:10|||||||||2
1641945740000|2022-01-12 00:02:20|4713.87|4713.27|4713.75|4713.15|4713.87|4713.27|4713.75|4713.15|34
1641945750000|2022-01-12 00:02:30|4713.87|4713.27|4714|4713.4|4714|4713.4|4713.75|4713.15|30
1641945760000|2022-01-12 00:02:40|4713.87|4713.27|4714|4713.4|4714|4713.4|4713.87|4713.27|6
1641945770000|2022-01-12 00:02:50|4713.87|4713.27|4713.75|4713.15|4713.87|4713.27|4713.62|4713.02|34
1641945780000|2022-01-12 00:03:00|||||||||6
1641945790000|2022-01-12 00:03:10|4713.5|4712.9|4713.75|4713.15|4713.75|4713.15|4713.5|4712.9|22
1641945800000|2022-01-12 00:03:20|4713.5|4712.9|4713|4712.4|4713.5|4712.9|4713|4712.4|34
1641945810000|2022-01-12 00:03:30|4712.87|4712.27|4712.75|4712.15|4712.87|4712.27|4712.75|4712.15|36
1641945820000|2022-01-12 00:03:40|4712.5|4711.9|4712.75|4712.15|4712.75|4712.15|4712.5|4711.9|30
1641945830000|2022-01-12 00:03:50|4713|4712.4|4713|4712.4|4713|4712.4|4712.87|4712.27|22
1641945840000|2022-01-12 00:04:00|4713.12|4712.52|4713|4712.4|4713.12|4712.52|4712.87|4712.27|14
1641945850000|2022-01-12 00:04:10|4713.25|4712.65|4713.62|4713.02|4713.75|4713.15|4713.25|4712.65|17
1641945860000|2022-01-12 00:04:20|4713.75|4713.15|4713.5|4712.9|4713.75|4713.15|4713.37|4712.77|9
1641945870000|2022-01-12 00:04:30|4713.37|4712.77|4713.5|4712.9|4713.5|4712.9|4713.25|4712.65|0
1641945880000|2022-01-12 00:04:40|4713.37|4712.77|4712.75|4712.15|4713.5|4712.9|4712.75|4712.15|17
1641945890000|2022-01-12 00:04:50|4713|4712.4|4712.75|4712.15|4713|4712.4|4712.75|4712.15|15
1641945900000|2022-01-12 00:05:00|4712.87|4712.27|4713.5|4712.9|4713.75|4713.15|4712.87|4712.27|33
1641945910000|2022-01-12 00:05:10|4713.62|4713.02|4713.75|4713.15|4713.75|4713.15|4713.5|4712.9|3
1641945920000|2022-01-12 00:05:20|4714|4713.4|4713.5|4712.9|4714.25|4713.65|4713.5|4712.9|55
1641945930000|2022-01-12 00:05:30|4713.75|4713.15|4713.5|4712.9|4713.75|4713.15|4713.25|4712.65|14
1641945940000|2022-01-12 00:05:40|4713.75|4713.15|4713.75|4713.15|4714|4713.4|4713.75|4713.15|27
1641945950000|2022-01-12 00:05:50|4713.5|4712.9|4713.75|4713.15|4713.75|4713.15|4713.5|4712.9|4
1641945960000|2022-01-12 00:06:00|4713.62|4713.02|4713.5|4712.9|4713.75|4713.15|4713.5|4712.9|13
1641945970000|2022-01-12 00:06:10|4713.25|4712.65|4713.5|4712.9|4713.5|4712.9|4713.25|4712.65|17
1641945980000|2022-01-12 00:06:20|4713.37|4712.77|4713|4712.4|4713.5|4712.9|4713|4712.4|18
1641945990000|2022-01-12 00:06:30|4713.12|4712.52|4713.12|4712.52|4713.12|4712.52|4713.12|4712.52|5
1641946000000|2022-01-12 00:06:40|4713|4712.4|4713|4712.4|4713|4712.4|4712.87|4712.27|12
1641946010000|2022-01-12 00:06:50|4712.87|4712.27|4712.75|4712.15|4712.87|4712.27|4712.75|4712.15|4
1641946020000|2022-01-12 00:07:00|4712.87|4712.27|4713.25|4712.65|4713.25|4712.65|4712.87|4712.27|36
1641946030000|2022-01-12 00:07:10|4713.5|4712.9|4713.75|4713.15|4713.75|4713.15|4713.5|4712.9|24
1641946040000|2022-01-12 00:07:20|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|7
1641946050000|2022-01-12 00:07:30|4713.25|4712.65|4713.5|4712.9|4713.5|4712.9|4713.25|4712.65|11
1641946060000|2022-01-12 00:07:40|4713.37|4712.77|4713|4712.4|4713.37|4712.77|4712.75|4712.15|35
1641946070000|2022-01-12 00:07:50|4712.75|4712.15|4712.75|4712.15|4713|4712.4|4712.75|4712.15|18
1641946080000|2022-01-12 00:08:00|4713|4712.4|4712.87|4712.27|4713|4712.4|4712.75|4712.15|47
1641946090000|2022-01-12 00:08:10|4713|4712.4|4713|4712.4|4713.25|4712.65|4713|4712.4|33
1641946100000|2022-01-12 00:08:20|4713.12|4712.52|4713.25|4712.65|4713.25|4712.65|4713.12|4712.52|18
1641946110000|2022-01-12 00:08:30|4713|4712.4|4713|4712.4|4713.25|4712.65|4713|4712.4|8
1641946120000|2022-01-12 00:08:40|4713.12|4712.52|4713|4712.4|4713.12|4712.52|4712.75|4712.15|13
1641946130000|2022-01-12 00:08:50|4713.25|4712.65|4713.5|4712.9|4713.5|4712.9|4713.25|4712.65|41
1641946140000|2022-01-12 00:09:00|4713.37|4712.77|4713.62|4713.02|4713.75|4713.15|4713.37|4712.77|27
1641946150000|2022-01-12 00:09:10|4713.75|4713.15|4714|4713.4|4714|4713.4|4713.5|4712.9|33
1641946160000|2022-01-12 00:09:20|4714.12|4713.52|4714|4713.4|4714.25|4713.65|4714|4713.4|42
1641946170000|2022-01-12 00:09:30|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|21
1641946180000|2022-01-12 00:09:40|4713.87|4713.27|4714|4713.4|4714|4713.4|4713.87|4713.27|8
1641946190000|2022-01-12 00:09:50|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.5|4712.9|19
1641946200000|2022-01-12 00:10:00|||||||||9
1641946210000|2022-01-12 00:10:10|4713.5|4712.9|4713.25|4712.65|4713.5|4712.9|4713.25|4712.65|20
1641946220000|2022-01-12 00:10:20|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|27
1641946230000|2022-01-12 00:10:30|4713.37|4712.77|4712.75|4712.15|4713.37|4712.77|4712.75|4712.15|34
1641946250000|2022-01-12 00:10:50|4712.87|4712.27|4712.87|4712.27|4712.87|4712.27|4712.87|4712.27|22
1641946260000|2022-01-12 00:11:00|4712.75|4712.15|4713|4712.4|4713.25|4712.65|4712.75|4712.15|33
1641946270000|2022-01-12 00:11:10|4712.87|4712.27|4712.75|4712.15|4713|4712.4|4712.75|4712.15|15
1641946280000|2022-01-12 00:11:20|4713|4712.4|4713|4712.4|4713.25|4712.65|4713|4712.4|23
1641946290000|2022-01-12 00:11:30|4712.87|4712.27|4712.62|4712.02|4713|4712.4|4712.62|4712.02|21
1641946300000|2022-01-12 00:11:40|4712.75|4712.15|4712.5|4711.9|4712.75|4712.15|4712.5|4711.9|6
1641946310000|2022-01-12 00:11:50|4712.62|4712.02|4712.5|4711.9|4712.75|4712.15|4712.5|4711.9|16
1641946320000|2022-01-12 00:12:00|4712.62|4712.02|4712.75|4712.15|4712.75|4712.15|4712.62|4712.02|12
1641946330000|2022-01-12 00:12:10|4713|4712.4|4712.75|4712.15|4713|4712.4|4712.75|4712.15|35
1641946340000|2022-01-12 00:12:20|4713|4712.4|4713|4712.4|4713|4712.4|4712.75|4712.15|13
1641946350000|2022-01-12 00:12:30|||||||||7
1641946360000|2022-01-12 00:12:40|4713.12|4712.52|4713.25|4712.65|4713.25|4712.65|4713|4712.4|13
1641946370000|2022-01-12 00:12:50|4713.5|4712.9|4713.25|4712.65|4713.5|4712.9|4713.25|4712.65|25
1641946380000|2022-01-12 00:13:00|||||||||25
1641946390000|2022-01-12 00:13:10|4713|4712.4|4713|4712.4|4713|4712.4|4713|4712.4|4
1641946400000|2022-01-12 00:13:20|||||||||24
1641946410000|2022-01-12 00:13:30|4713.12|4712.52|4713|4712.4|4713.25|4712.65|4713|4712.4|43
1641946430000|2022-01-12 00:13:50|4712.75|4712.15|4712.75|4712.15|4713|4712.4|4712.75|4712.15|10
1641946440000|2022-01-12 00:14:00|4713|4712.4|4713.25|4712.65|4713.25|4712.65|4713|4712.4|25
1641946450000|2022-01-12 00:14:10|4713.12|4712.52|4713.25|4712.65|4713.25|4712.65|4713.12|4712.52|20
1641946470000|2022-01-12 00:14:30|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.25|4712.65|36
1641946480000|2022-01-12 00:14:40|4713.25|4712.65|4713.25|4712.65|4713.5|4712.9|4713.25|4712.65|11
1641946490000|2022-01-12 00:14:50|||||||||19
1641946500000|2022-01-12 00:15:00|4713.5|4712.9|4714|4713.4|4714|4713.4|4713.5|4712.9|40
1641946510000|2022-01-12 00:15:10|||||||||2
1641946520000|2022-01-12 00:15:20|4713.75|4713.15|4714|4713.4|4714|4713.4|4713.75|4713.15|9
1641946530000|2022-01-12 00:15:30|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|9
1641946540000|2022-01-12 00:15:40|4714|4713.4|4714|4713.4|4714|4713.4|4714|4713.4|39
1641946550000|2022-01-12 00:15:50|4714.25|4713.65|4714.25|4713.65|4714.25|4713.65|4714|4713.4|46
1641946560000|2022-01-12 00:16:00|4714.12|4713.52|4714.25|4713.65|4714.25|4713.65|4714|4713.4|9
1641946570000|2022-01-12 00:16:10|4714.12|4713.52|4714|4713.4|4714.25|4713.65|4714|4713.4|11
1641946580000|2022-01-12 00:16:20|4714.12|4713.52|4714.25|4713.65|4714.25|4713.65|4714.12|4713.52|20
1641946590000|2022-01-12 00:16:30|||||||||31
1641946600000|2022-01-12 00:16:40|4714|4713.4|4714.25|4713.65|4714.25|4713.65|4714|4713.4|25
1641946610000|2022-01-12 00:16:50|4714|4713.4|4714|4713.4|4714|4713.4|4713.87|4713.27|28
1641946620000|2022-01-12 00:17:00|4714.25|4713.65|4714.25|4713.65|4714.25|4713.65|4714.12|4713.52|54
1641946630000|2022-01-12 00:17:10|4714.12|4713.52|4714.25|4713.65|4714.25|4713.65|4714|4713.4|10
1641946640000|2022-01-12 00:17:20|4714.37|4713.77|4714.5|4713.9|4714.62|4714.02|4714.37|4713.77|94
1641946650000|2022-01-12 00:17:30|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|29
1641946660000|2022-01-12 00:17:40|4714.5|4713.9|4714.75|4714.15|4714.75|4714.15|4714.5|4713.9|55
1641946670000|2022-01-12 00:17:50|4714.62|4714.02|4714.75|4714.15|4714.75|4714.15|4714.62|4714.02|19
1641946680000|2022-01-12 00:18:00|||||||||1
1641946690000|2022-01-12 00:18:10|4715|4714.4|4715|4714.4|4715|4714.4|4715|4714.4|59
1641946700000|2022-01-12 00:18:20|||||||||6
1641946710000|2022-01-12 00:18:30|4714.87|4714.27|4714.5|4713.9|4715|4714.4|4714.5|4713.9|35
1641946720000|2022-01-12 00:18:40|4714.62|4714.02|4714.75|4714.15|4714.75|4714.15|4714.5|4713.9|10
1641946730000|2022-01-12 00:18:50|||||||||49
1641946740000|2022-01-12 00:19:00|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|10
1641946750000|2022-01-12 00:19:10|4714.25|4713.65|4714.75|4714.15|4715|4714.4|4714|4713.4|210
1641946760000|2022-01-12 00:19:20|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|23
1641946770000|2022-01-12 00:19:30|4714.25|4713.65|4714|4713.4|4714.25|4713.65|4714|4713.4|19
1641946780000|2022-01-12 00:19:40|4714.25|4713.65|4714.25|4713.65|4714.25|4713.65|4714|4713.4|53
1641946790000|2022-01-12 00:19:50|4714|4713.4|4714.25|4713.65|4714.25|4713.65|4714|4713.4|26
1641946800000|2022-01-12 00:20:00|4714.37|4713.77|4714.75|4714.15|4714.75|4714.15|4714.37|4713.77|26
1641946810000|2022-01-12 00:20:10|||||||||2
1641946820000|2022-01-12 00:20:20|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|8
1641946830000|2022-01-12 00:20:30|4714.25|4713.65|4714.25|4713.65|4714.25|4713.65|4714.25|4713.65|5
1641946840000|2022-01-12 00:20:40|4714.5|4713.9|4714.75|4714.15|4714.75|4714.15|4714.5|4713.9|36
1641946850000|2022-01-12 00:20:50|4714.62|4714.02|4714.62|4714.02|4714.75|4714.15|4714.62|4714.02|11
1641946860000|2022-01-12 00:21:00|4714.75|4714.15|4714.5|4713.9|4714.75|4714.15|4714.5|4713.9|7
1641946870000|2022-01-12 00:21:10|4714.37|4713.77|4714.25|4713.65|4714.37|4713.77|4714.25|4713.65|13
1641946880000|2022-01-12 00:21:20|||||||||12
1641946890000|2022-01-12 00:21:30|4714.12|4713.52|4714.25|4713.65|4714.25|4713.65|4714|4713.4|39
1641946900000|2022-01-12 00:21:40|||||||||38
1641946910000|2022-01-12 00:21:50|||||||||3
1641946920000|2022-01-12 00:22:00|||||||||2
1641946930000|2022-01-12 00:22:10|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|7
1641946940000|2022-01-12 00:22:20|4714.75|4714.15|4714.25|4713.65|4714.75|4714.15|4714.25|4713.65|43
1641946950000|2022-01-12 00:22:30|||||||||2
1641946960000|2022-01-12 00:22:40|4714.37|4713.77|4714.5|4713.9|4714.5|4713.9|4714.25|4713.65|15
1641946970000|2022-01-12 00:22:50|4714.37|4713.77|4714.5|4713.9|4714.5|4713.9|4714.37|4713.77|2
1641946980000|2022-01-12 00:23:00|4714.75|4714.15|4714.5|4713.9|4714.75|4714.15|4714.5|4713.9|11
1641946990000|2022-01-12 00:23:10|4714.75|4714.15|4715|4714.4|4715|4714.4|4714.75|4714.15|28
1641947000000|2022-01-12 00:23:20|4714.75|4714.15|4715|4714.4|4715|4714.4|4714.75|4714.15|43
1641947010000|2022-01-12 00:23:30|4714.75|4714.15|4714.75|4714.15|4715|4714.4|4714.75|4714.15|12
1641947020000|2022-01-12 00:23:40|4715|4714.4|4715|4714.4|4715|4714.4|4715|4714.4|10
1641947030000|2022-01-12 00:23:50|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|2
1641947040000|2022-01-12 00:24:00|4715|4714.4|4715|4714.4|4715.25|4714.65|4715|4714.4|22
1641947050000|2022-01-12 00:24:10|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|24
1641947060000|2022-01-12 00:24:20|4715|4714.4|4715.25|4714.65|4715.25|4714.65|4715|4714.4|19
1641947070000|2022-01-12 00:24:30|4715.5|4714.9|4715.75|4715.15|4715.75|4715.15|4715.5|4714.9|56
1641947080000|2022-01-12 00:24:40|4716|4715.4|4715.5|4714.9|4716|4715.4|4715.37|4714.77|57
1641947090000|2022-01-12 00:24:50|4715.75|4715.15|4715.5|4714.9|4715.75|4715.15|4715.5|4714.9|24
1641947100000|2022-01-12 00:25:00|4715.75|4715.15|4715.5|4714.9|4715.75|4715.15|4715.5|4714.9|16
1641947110000|2022-01-12 00:25:10|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|14
1641947120000|2022-01-12 00:25:20|4716|4715.4|4716|4715.4|4716|4715.4|4715.75|4715.15|26
1641947130000|2022-01-12 00:25:30|4715.75|4715.15|4716|4715.4|4716|4715.4|4715.75|4715.15|8
1641947140000|2022-01-12 00:25:40|4715.75|4715.15|4716|4715.4|4716|4715.4|4715.75|4715.15|13
1641947150000|2022-01-12 00:25:50|4715.75|4715.15|4715.87|4715.27|4715.87|4715.27|4715.75|4715.15|7
1641947160000|2022-01-12 00:26:00|4715.75|4715.15|4716|4715.4|4716|4715.4|4715.75|4715.15|0
1641947170000|2022-01-12 00:26:10|||||||||45
1641947180000|2022-01-12 00:26:20|4716.25|4715.65|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|90
1641947190000|2022-01-12 00:26:30|4716.75|4716.15|4717.25|4716.65|4717.5|4716.9|4716.75|4716.15|370
1641947200000|2022-01-12 00:26:40|4717|4716.4|4717|4716.4|4717|4716.4|4717|4716.4|64
1641947210000|2022-01-12 00:26:50|4717.25|4716.65|4716.62|4716.02|4717.25|4716.65|4716.5|4715.9|66
1641947220000|2022-01-12 00:27:00|4716.5|4715.9|4716.75|4716.15|4716.75|4716.15|4716.5|4715.9|35
1641947230000|2022-01-12 00:27:10|4716.5|4715.9|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|28
1641947240000|2022-01-12 00:27:20|4716.5|4715.9|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|27
1641947250000|2022-01-12 00:27:30|4716.75|4716.15|4716.5|4715.9|4716.75|4716.15|4716.5|4715.9|128
1641947260000|2022-01-12 00:27:40|||||||||12
1641947270000|2022-01-12 00:27:50|4716.62|4716.02|4716.5|4715.9|4716.75|4716.15|4716.5|4715.9|44
1641947280000|2022-01-12 00:28:00|4716.25|4715.65|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|63
1641947290000|2022-01-12 00:28:10|4716.37|4715.77|4716|4715.4|4716.37|4715.77|4716|4715.4|40
1641947300000|2022-01-12 00:28:20|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.12|4715.52|24
1641947310000|2022-01-12 00:28:30|4716.37|4715.77|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|50
1641947320000|2022-01-12 00:28:40|4716|4715.4|4716.25|4715.65|4716.25|4715.65|4716|4715.4|32
1641947330000|2022-01-12 00:28:50|||||||||16
1641947340000|2022-01-12 00:29:00|4716.5|4715.9|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|41
1641947350000|2022-01-12 00:29:10|||||||||3
1641947360000|2022-01-12 00:29:20|||||||||2
1641947370000|2022-01-12 00:29:30|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|85
1641947380000|2022-01-12 00:29:40|4716.37|4715.77|4716.5|4715.9|4716.5|4715.9|4716.37|4715.77|39
1641947390000|2022-01-12 00:29:50|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|19
1641947400000|2022-01-12 00:30:00|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717|4716.4|110
1641947410000|2022-01-12 00:30:10|4717.5|4716.9|4717|4716.4|4717.5|4716.9|4717|4716.4|72
1641947420000|2022-01-12 00:30:20|4716.75|4716.15|4717|4716.4|4717|4716.4|4716.75|4716.15|82
1641947430000|2022-01-12 00:30:30|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|15
1641947440000|2022-01-12 00:30:40|4717.5|4716.9|4717.25|4716.65|4717.5|4716.9|4717.25|4716.65|12
1641947450000|2022-01-12 00:30:50|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|22
1641947460000|2022-01-12 00:31:00|4717.25|4716.65|4717.25|4716.65|4717.5|4716.9|4717.25|4716.65|21
1641947470000|2022-01-12 00:31:10|4717.5|4716.9|4717.25|4716.65|4717.5|4716.9|4717.25|4716.65|12
1641947480000|2022-01-12 00:31:20|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|11
1641947490000|2022-01-12 00:31:30|4717.25|4716.65|4717.25|4716.65|4717.5|4716.9|4717.25|4716.65|18
1641947500000|2022-01-12 00:31:40|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|9
1641947510000|2022-01-12 00:31:50|4717.75|4717.15|4717.62|4717.02|4717.75|4717.15|4717.5|4716.9|77
1641947520000|2022-01-12 00:32:00|4717.5|4716.9|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|10
1641947530000|2022-01-12 00:32:10|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|30
1641947540000|2022-01-12 00:32:20|4717.62|4717.02|4718|4717.4|4718|4717.4|4717.5|4716.9|103
1641947550000|2022-01-12 00:32:30|4718.25|4717.65|4717.75|4717.15|4718.25|4717.65|4717.75|4717.15|82
1641947560000|2022-01-12 00:32:40|4717.5|4716.9|4717.25|4716.65|4717.5|4716.9|4717.25|4716.65|72
1641947570000|2022-01-12 00:32:50|4717.37|4716.77|4717.5|4716.9|4717.5|4716.9|4717.25|4716.65|42
1641947580000|2022-01-12 00:33:00|4717.62|4717.02|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|35
1641947600000|2022-01-12 00:33:20|4718|4717.4|4717.75|4717.15|4718|4717.4|4717.75|4717.15|47
1641947610000|2022-01-12 00:33:30|4717.87|4717.27|4718|4717.4|4718|4717.4|4717.75|4717.15|29
1641947620000|2022-01-12 00:33:40|4717.75|4717.15|4718|4717.4|4718|4717.4|4717.75|4717.15|10
1641947630000|2022-01-12 00:33:50|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|30
1641947640000|2022-01-12 00:34:00|4718.5|4717.9|4718.5|4717.9|4719|4718.4|4718.5|4717.9|245
1641947650000|2022-01-12 00:34:10|4718.62|4718.02|4718.5|4717.9|4718.62|4718.02|4718.5|4717.9|25
1641947660000|2022-01-12 00:34:20|4718.25|4717.65|4718.25|4717.65|4718.5|4717.9|4718.25|4717.65|30
1641947670000|2022-01-12 00:34:30|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|129
1641947680000|2022-01-12 00:34:40|||||||||43
1641947690000|2022-01-12 00:34:50|4717.25|4716.65|4717.5|4716.9|4717.5|4716.9|4717.25|4716.65|48
1641947700000|2022-01-12 00:35:00|4717.75|4717.15|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|40
1641947710000|2022-01-12 00:35:10|4717.25|4716.65|4717.75|4717.15|4717.75|4717.15|4717.25|4716.65|63
1641947720000|2022-01-12 00:35:20|4717.5|4716.9|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|21
1641947730000|2022-01-12 00:35:30|||||||||17
1641947740000|2022-01-12 00:35:40|||||||||4
1641947750000|2022-01-12 00:35:50|4717.75|4717.15|4718|4717.4|4718|4717.4|4717.75|4717.15|27
1641947760000|2022-01-12 00:36:00|4718.25|4717.65|4718.5|4717.9|4718.75|4718.15|4718.25|4717.65|109
1641947770000|2022-01-12 00:36:10|4718.25|4717.65|4718.37|4717.77|4718.37|4717.77|4718.25|4717.65|12
1641947780000|2022-01-12 00:36:20|4718.5|4717.9|4718.25|4717.65|4718.5|4717.9|4718.25|4717.65|41
1641947790000|2022-01-12 00:36:30|4718|4717.4|4718.25|4717.65|4718.25|4717.65|4718|4717.4|17
1641947800000|2022-01-12 00:36:40|4718.12|4717.52|4718|4717.4|4718.25|4717.65|4718|4717.4|27
1641947810000|2022-01-12 00:36:50|4718.12|4717.52|4718.25|4717.65|4718.25|4717.65|4718.12|4717.52|2
1641947820000|2022-01-12 00:37:00|4718|4717.4|4718.25|4717.65|4718.25|4717.65|4718|4717.4|24
1641947830000|2022-01-12 00:37:10|4718.12|4717.52|4718.25|4717.65|4718.5|4717.9|4718|4717.4|21
1641947840000|2022-01-12 00:37:20|4718|4717.4|4717.75|4717.15|4718|4717.4|4717.75|4717.15|15
1641947850000|2022-01-12 00:37:30|4717.87|4717.27|4717.87|4717.27|4718|4717.4|4717.75|4717.15|77
1641947860000|2022-01-12 00:37:40|4718|4717.4|4718|4717.4|4718|4717.4|4717.75|4717.15|23
1641947870000|2022-01-12 00:37:50|||||||||6
1641947880000|2022-01-12 00:38:00|4718.25|4717.65|4718.12|4717.52|4718.25|4717.65|4718|4717.4|18
1641947890000|2022-01-12 00:38:10|4718|4717.4|4718|4717.4|4718.12|4717.52|4717.75|4717.15|35
1641947900000|2022-01-12 00:38:20|4717.75|4717.15|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|19
1641947910000|2022-01-12 00:38:30|4717.75|4717.15|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|10
1641947920000|2022-01-12 00:38:40|||||||||4
1641947930000|2022-01-12 00:38:50|||||||||11
1641947940000|2022-01-12 00:39:00|4717.37|4716.77|4717|4716.4|4717.37|4716.77|4717|4716.4|39
1641947950000|2022-01-12 00:39:10|4717.12|4716.52|4717.25|4716.65|4717.25|4716.65|4717.12|4716.52|9
1641947960000|2022-01-12 00:39:20|||||||||2
1641947970000|2022-01-12 00:39:30|||||||||10
1641947980000|2022-01-12 00:39:40|4717|4716.4|4717.25|4716.65|4717.5|4716.9|4717|4716.4|90
1641947990000|2022-01-12 00:39:50|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.25|4716.65|17
1641948000000|2022-01-12 00:40:00|4717.75|4717.15|4718|4717.4|4718|4717.4|4717.75|4717.15|40
1641948010000|2022-01-12 00:40:10|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|20
1641948020000|2022-01-12 00:40:20|4718.75|4718.15|4718.25|4717.65|4718.75|4718.15|4718.25|4717.65|203
1641948030000|2022-01-12 00:40:30|||||||||2
1641948040000|2022-01-12 00:40:40|||||||||2
1641948060000|2022-01-12 00:41:00|4718|4717.4|4717.5|4716.9|4718|4717.4|4717.5|4716.9|47
1641948070000|2022-01-12 00:41:10|||||||||32
1641948080000|2022-01-12 00:41:20|4718|4717.4|4718|4717.4|4718|4717.4|4718|4717.4|131
1641948090000|2022-01-12 00:41:30|4717.87|4717.27|4717.87|4717.27|4718|4717.4|4717.75|4717.15|74
1641948100000|2022-01-12 00:41:40|4718|4717.4|4717.75|4717.15|4718|4717.4|4717.75|4717.15|9
1641948110000|2022-01-12 00:41:50|4717.87|4717.27|4717.5|4716.9|4717.87|4717.27|4717.5|4716.9|26
1641948120000|2022-01-12 00:42:00|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|11
1641948130000|2022-01-12 00:42:10|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|11
1641948150000|2022-01-12 00:42:30|4717.62|4717.02|4717.75|4717.15|4717.75|4717.15|4717.62|4717.02|13
1641948160000|2022-01-12 00:42:40|||||||||2
1641948170000|2022-01-12 00:42:50|4717.62|4717.02|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|13
1641948180000|2022-01-12 00:43:00|4717.62|4717.02|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|30
1641948190000|2022-01-12 00:43:10|||||||||3
1641948200000|2022-01-12 00:43:20|||||||||2
1641948210000|2022-01-12 00:43:30|4717.5|4716.9|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|22
1641948220000|2022-01-12 00:43:40|4717.87|4717.27|4717.75|4717.15|4718|4717.4|4717.75|4717.15|14
1641948230000|2022-01-12 00:43:50|4717.87|4717.27|4717.75|4717.15|4717.87|4717.27|4717.75|4717.15|2
1641948240000|2022-01-12 00:44:00|4718|4717.4|4717.5|4716.9|4718|4717.4|4717.5|4716.9|15
1641948250000|2022-01-12 00:44:10|4717.62|4717.02|4717.5|4716.9|4717.62|4717.02|4717.5|4716.9|17
1641948260000|2022-01-12 00:44:20|4717.62|4717.02|4717.62|4717.02|4717.75|4717.15|4717.5|4716.9|5
1641948270000|2022-01-12 00:44:30|4717.75|4717.15|4717.62|4717.02|4717.75|4717.15|4717.5|4716.9|2
1641948280000|2022-01-12 00:44:40|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|4
1641948290000|2022-01-12 00:44:50|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|19
1641948300000|2022-01-12 00:45:00|||||||||3
1641948310000|2022-01-12 00:45:10|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|19
1641948320000|2022-01-12 00:45:20|4717.37|4716.77|4717.25|4716.65|4717.37|4716.77|4717.25|4716.65|5
1641948330000|2022-01-12 00:45:30|4717.37|4716.77|4717.25|4716.65|4717.5|4716.9|4717.25|4716.65|21
1641948340000|2022-01-12 00:45:40|4717.37|4716.77|4717.25|4716.65|4717.37|4716.77|4717.25|4716.65|12
1641948350000|2022-01-12 00:45:50|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4
1641948360000|2022-01-12 00:46:00|4717.37|4716.77|4717.5|4716.9|4717.5|4716.9|4717.25|4716.65|35
1641948370000|2022-01-12 00:46:10|4717.37|4716.77|4717.25|4716.65|4717.37|4716.77|4717.25|4716.65|39
1641948390000|2022-01-12 00:46:30|4717|4716.4|4717|4716.4|4717|4716.4|4717|4716.4|18
1641948400000|2022-01-12 00:46:40|4716.87|4716.27|4717|4716.4|4717|4716.4|4716.75|4716.15|62
1641948410000|2022-01-12 00:46:50|4716.87|4716.27|4717.12|4716.52|4717.12|4716.52|4716.87|4716.27|24
1641948420000|2022-01-12 00:47:00|4717.25|4716.65|4717.5|4716.9|4717.5|4716.9|4717.25|4716.65|11
1641948430000|2022-01-12 00:47:10|4717.37|4716.77|4717.25|4716.65|4717.37|4716.77|4717.25|4716.65|8
1641948440000|2022-01-12 00:47:20|4717|4716.4|4717.12|4716.52|4717.25|4716.65|4717|4716.4|10
1641948450000|2022-01-12 00:47:30|4717|4716.4|4717.25|4716.65|4717.25|4716.65|4717|4716.4|12
1641948460000|2022-01-12 00:47:40|4717|4716.4|4717.12|4716.52|4717.12|4716.52|4717|4716.4|9
1641948470000|2022-01-12 00:47:50|4717|4716.4|4717.12|4716.52|4717.12|4716.52|4717|4716.4|3
1641948480000|2022-01-12 00:48:00|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717|4716.4|4
1641948490000|2022-01-12 00:48:10|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|12
1641948500000|2022-01-12 00:48:20|4717.37|4716.77|4717.25|4716.65|4717.37|4716.77|4717.25|4716.65|1
1641948510000|2022-01-12 00:48:30|4717.37|4716.77|4717.25|4716.65|4717.5|4716.9|4717.25|4716.65|1
1641948520000|2022-01-12 00:48:40|4717.37|4716.77|4717.5|4716.9|4717.5|4716.9|4717.37|4716.77|3
1641948530000|2022-01-12 00:48:50|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|8
1641948540000|2022-01-12 00:49:00|4717.62|4717.02|4717.75|4717.15|4717.75|4717.15|4717.62|4717.02|24
1641948560000|2022-01-12 00:49:20|4717.5|4716.9|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|15
1641948570000|2022-01-12 00:49:30|4717.5|4716.9|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|5
1641948580000|2022-01-12 00:49:40|4717.62|4717.02|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|10
1641948600000|2022-01-12 00:50:00|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|29
1641948610000|2022-01-12 00:50:10|4717.37|4716.77|4717.5|4716.9|4717.5|4716.9|4717.37|4716.77|11
1641948620000|2022-01-12 00:50:20|4717.25|4716.65|4717.5|4716.9|4717.5|4716.9|4717.25|4716.65|22
1641948630000|2022-01-12 00:50:30|4717.25|4716.65|4717.5|4716.9|4717.5|4716.9|4717.25|4716.65|23
1641948640000|2022-01-12 00:50:40|4717.37|4716.77|4717.25|4716.65|4717.37|4716.77|4717.25|4716.65|3
1641948650000|2022-01-12 00:50:50|||||||||1
1641948660000|2022-01-12 00:51:00|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.37|4716.77|9
1641948670000|2022-01-12 00:51:10|4717.37|4716.77|4717.5|4716.9|4717.5|4716.9|4717.37|4716.77|8
1641948680000|2022-01-12 00:51:20|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|3
1641948690000|2022-01-12 00:51:30|4717.12|4716.52|4717|4716.4|4717.12|4716.52|4717|4716.4|11
1641948720000|2022-01-12 00:52:00|4717.25|4716.65|4717.25|4716.65|4717.5|4716.9|4717.25|4716.65|49
1641948730000|2022-01-12 00:52:10|4717.12|4716.52|4717|4716.4|4717.12|4716.52|4717|4716.4|52
1641948740000|2022-01-12 00:52:20|||||||||1
1641948750000|2022-01-12 00:52:30|4717.12|4716.52|4717.25|4716.65|4717.25|4716.65|4717.12|4716.52|11
1641948760000|2022-01-12 00:52:40|4717|4716.4|4717|4716.4|4717|4716.4|4717|4716.4|2
1641948770000|2022-01-12 00:52:50|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|23
1641948780000|2022-01-12 00:53:00|4716.62|4716.02|4716.75|4716.15|4716.75|4716.15|4716.62|4716.02|25
1641948790000|2022-01-12 00:53:10|4716.62|4716.02|4716.75|4716.15|4716.75|4716.15|4716.5|4715.9|43
1641948800000|2022-01-12 00:53:20|||||||||5
1641948810000|2022-01-12 00:53:30|4716.87|4716.27|4716.87|4716.27|4716.87|4716.27|4716.75|4716.15|25
1641948820000|2022-01-12 00:53:40|4717|4716.4|4716.75|4716.15|4717|4716.4|4716.75|4716.15|7
1641948830000|2022-01-12 00:53:50|||||||||1
1641948850000|2022-01-12 00:54:10|4716.62|4716.02|4716.5|4715.9|4716.62|4716.02|4716.5|4715.9|7
1641948860000|2022-01-12 00:54:20|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|8
1641948870000|2022-01-12 00:54:30|4716.62|4716.02|4716.75|4716.15|4716.75|4716.15|4716.5|4715.9|11
1641948880000|2022-01-12 00:54:40|||||||||6
1641948890000|2022-01-12 00:54:50|4716.62|4716.02|4716.5|4715.9|4716.75|4716.15|4716.5|4715.9|11
1641948900000|2022-01-12 00:55:00|4716.75|4716.15|4716.5|4715.9|4716.75|4716.15|4716.5|4715.9|1
1641948910000|2022-01-12 00:55:10|4716.62|4716.02|4716.62|4716.02|4716.62|4716.02|4716.62|4716.02|22
1641948920000|2022-01-12 00:55:20|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|2
1641948930000|2022-01-12 00:55:30|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|33
1641948940000|2022-01-12 00:55:40|||||||||7
1641948960000|2022-01-12 00:56:00|4716|4715.4|4716|4715.4|4716.12|4715.52|4716|4715.4|53
1641948970000|2022-01-12 00:56:10|||||||||48
1641948980000|2022-01-12 00:56:20|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|34
1641948990000|2022-01-12 00:56:30|4716|4715.4|4716|4715.4|4716|4715.4|4716|4715.4|8
1641949000000|2022-01-12 00:56:40|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|21
1641949010000|2022-01-12 00:56:50|4715.87|4715.27|4715.75|4715.15|4715.87|4715.27|4715.75|4715.15|43
1641949020000|2022-01-12 00:57:00|4716|4715.4|4716|4715.4|4716|4715.4|4716|4715.4|12
1641949030000|2022-01-12 00:57:10|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|22
1641949050000|2022-01-12 00:57:30|||||||||9
1641949060000|2022-01-12 00:57:40|4716.37|4715.77|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|39
1641949070000|2022-01-12 00:57:50|||||||||20
1641949080000|2022-01-12 00:58:00|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|9
1641949090000|2022-01-12 00:58:10|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|39
1641949100000|2022-01-12 00:58:20|||||||||10
1641949110000|2022-01-12 00:58:30|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|13
1641949120000|2022-01-12 00:58:40|||||||||13
1641949130000|2022-01-12 00:58:50|4716|4715.4|4716|4715.4|4716|4715.4|4716|4715.4|8
1641949140000|2022-01-12 00:59:00|||||||||6
1641949150000|2022-01-12 00:59:10|||||||||3
1641949160000|2022-01-12 00:59:20|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|12
1641949170000|2022-01-12 00:59:30|4716|4715.4|4716.25|4715.65|4716.25|4715.65|4716|4715.4|34
1641949180000|2022-01-12 00:59:40|4716|4715.4|4716|4715.4|4716|4715.4|4716|4715.4|49
1641949190000|2022-01-12 00:59:50|4715.75|4715.15|4715.75|4715.15|4715.87|4715.27|4715.75|4715.15|63
1641949200000|2022-01-12 01:00:00|4715.5|4714.9|4715.5|4714.9|4715.75|4715.15|4715.5|4714.9|78
1641949210000|2022-01-12 01:00:10|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|6
1641949220000|2022-01-12 01:00:20|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|18
1641949230000|2022-01-12 01:00:30|4715.75|4715.15|4716|4715.4|4716|4715.4|4715.75|4715.15|44
1641949240000|2022-01-12 01:00:40|4715.87|4715.27|4715.75|4715.15|4715.87|4715.27|4715.75|4715.15|31
1641949250000|2022-01-12 01:00:50|4716|4715.4|4715.5|4714.9|4716|4715.4|4715.5|4714.9|23
1641949260000|2022-01-12 01:01:00|4715.62|4715.02|4715.5|4714.9|4715.75|4715.15|4715.5|4714.9|68
1641949270000|2022-01-12 01:01:10|||||||||3
1641949280000|2022-01-12 01:01:20|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|37
1641949290000|2022-01-12 01:01:30|4715|4714.4|4714.75|4714.15|4715|4714.4|4714.75|4714.15|50
1641949300000|2022-01-12 01:01:40|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|32
1641949310000|2022-01-12 01:01:50|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.5|4713.9|51
1641949320000|2022-01-12 01:02:00|4714.62|4714.02|4714.5|4713.9|4714.75|4714.15|4714.5|4713.9|20
1641949330000|2022-01-12 01:02:10|||||||||8
1641949340000|2022-01-12 01:02:20|||||||||2
1641949350000|2022-01-12 01:02:30|||||||||5
1641949360000|2022-01-12 01:02:40|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|28
1641949370000|2022-01-12 01:02:50|||||||||14
1641949380000|2022-01-12 01:03:00|4714.62|4714.02|4715|4714.4|4715|4714.4|4714.5|4713.9|25
1641949390000|2022-01-12 01:03:10|||||||||10
1641949400000|2022-01-12 01:03:20|4714.75|4714.15|4714.87|4714.27|4715|4714.4|4714.75|4714.15|27
1641949410000|2022-01-12 01:03:30|4715|4714.4|4715|4714.4|4715|4714.4|4714.75|4714.15|3
1641949420000|2022-01-12 01:03:40|4715.25|4714.65|4715|4714.4|4715.25|4714.65|4715|4714.4|19
1641949430000|2022-01-12 01:03:50|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|6
1641949440000|2022-01-12 01:04:00|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|3
1641949460000|2022-01-12 01:04:20|4715.37|4714.77|4715.25|4714.65|4715.5|4714.9|4715.25|4714.65|10
1641949470000|2022-01-12 01:04:30|4715|4714.4|4715.12|4714.52|4715.12|4714.52|4715|4714.4|14
1641949480000|2022-01-12 01:04:40|4715|4714.4|4715|4714.4|4715|4714.4|4715|4714.4|5
1641949490000|2022-01-12 01:04:50|4715.12|4714.52|4715.25|4714.65|4715.25|4714.65|4715.12|4714.52|4
1641949500000|2022-01-12 01:05:00|4715.5|4714.9|4715.5|4714.9|4715.75|4715.15|4715.5|4714.9|46
1641949510000|2022-01-12 01:05:10|||||||||26
1641949520000|2022-01-12 01:05:20|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|11
1641949530000|2022-01-12 01:05:30|||||||||30
1641949540000|2022-01-12 01:05:40|4716|4715.4|4715.75|4715.15|4716|4715.4|4715.75|4715.15|11
1641949560000|2022-01-12 01:06:00|4715.87|4715.27|4715.75|4715.15|4716|4715.4|4715.75|4715.15|22
1641949570000|2022-01-12 01:06:10|4715.87|4715.27|4715.75|4715.15|4715.87|4715.27|4715.75|4715.15|4
1641949580000|2022-01-12 01:06:20|4715.62|4715.02|4715.5|4714.9|4715.75|4715.15|4715.5|4714.9|39
1641949590000|2022-01-12 01:06:30|||||||||6
1641949600000|2022-01-12 01:06:40|4715.75|4715.15|4715.5|4714.9|4715.75|4715.15|4715.5|4714.9|7
1641949610000|2022-01-12 01:06:50|4715.62|4715.02|4715.62|4715.02|4715.62|4715.02|4715.5|4714.9|3
1641949620000|2022-01-12 01:07:00|4715.75|4715.15|4715.62|4715.02|4715.75|4715.15|4715.62|4715.02|10
1641949630000|2022-01-12 01:07:10|4715.5|4714.9|4715.5|4714.9|4715.62|4715.02|4715.5|4714.9|0
1641949640000|2022-01-12 01:07:20|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|8
1641949650000|2022-01-12 01:07:30|4715|4714.4|4715|4714.4|4715.25|4714.65|4715|4714.4|7
1641949660000|2022-01-12 01:07:40|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|38
1641949670000|2022-01-12 01:07:50|4714.87|4714.27|4714.75|4714.15|4715|4714.4|4714.75|4714.15|8
1641949680000|2022-01-12 01:08:00|4714.5|4713.9|4714.75|4714.15|4714.75|4714.15|4714.5|4713.9|28
1641949690000|2022-01-12 01:08:10|4714.62|4714.02|4714.75|4714.15|4714.75|4714.15|4714.5|4713.9|10
1641949700000|2022-01-12 01:08:20|||||||||7
1641949710000|2022-01-12 01:08:30|4715|4714.4|4714.75|4714.15|4715|4714.4|4714.75|4714.15|21
1641949720000|2022-01-12 01:08:40|4714.87|4714.27|4715.25|4714.65|4715.25|4714.65|4714.75|4714.15|21
1641949730000|2022-01-12 01:08:50|4715.37|4714.77|4715.5|4714.9|4715.5|4714.9|4715.37|4714.77|14
1641949740000|2022-01-12 01:09:00|4715.62|4715.02|4715.62|4715.02|4715.62|4715.02|4715.62|4715.02|34
1641949750000|2022-01-12 01:09:10|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|7
1641949760000|2022-01-12 01:09:20|4715.87|4715.27|4716|4715.4|4716|4715.4|4715.87|4715.27|31
1641949770000|2022-01-12 01:09:30|4715.87|4715.27|4715.75|4715.15|4715.87|4715.27|4715.75|4715.15|20
1641949780000|2022-01-12 01:09:40|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|8
1641949790000|2022-01-12 01:09:50|4715.62|4715.02|4715.5|4714.9|4715.62|4715.02|4715.5|4714.9|9
1641949800000|2022-01-12 01:10:00|4715.62|4715.02|4715.5|4714.9|4715.75|4715.15|4715.5|4714.9|12
1641949810000|2022-01-12 01:10:10|4715.62|4715.02|4715.75|4715.15|4715.75|4715.15|4715.62|4715.02|7
1641949820000|2022-01-12 01:10:20|4715.62|4715.02|4715.5|4714.9|4715.62|4715.02|4715.5|4714.9|1
1641949830000|2022-01-12 01:10:30|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|22
1641949840000|2022-01-12 01:10:40|||||||||4
1641949850000|2022-01-12 01:10:50|||||||||15
1641949860000|2022-01-12 01:11:00|4716|4715.4|4716|4715.4|4716|4715.4|4716|4715.4|4
1641949880000|2022-01-12 01:11:20|4716.25|4715.65|4716|4715.4|4716.25|4715.65|4716|4715.4|28
1641949890000|2022-01-12 01:11:30|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|9
1641949900000|2022-01-12 01:11:40|4715.87|4715.27|4715.75|4715.15|4715.87|4715.27|4715.75|4715.15|31
1641949910000|2022-01-12 01:11:50|4715.87|4715.27|4715.75|4715.15|4715.87|4715.27|4715.75|4715.15|6
1641949920000|2022-01-12 01:12:00|4715.62|4715.02|4715.75|4715.15|4715.75|4715.15|4715.62|4715.02|137
1641949930000|2022-01-12 01:12:10|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|27
1641949940000|2022-01-12 01:12:20|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|128
1641949950000|2022-01-12 01:12:30|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4715.25|4714.65|23
1641949960000|2022-01-12 01:12:40|4715.25|4714.65|4715.5|4714.9|4715.5|4714.9|4715.25|4714.65|137
1641949970000|2022-01-12 01:12:50|4715.37|4714.77|4715.25|4714.65|4715.5|4714.9|4715.25|4714.65|13
1641949980000|2022-01-12 01:13:00|4715|4714.4|4715|4714.4|4715|4714.4|4715|4714.4|126
1641949990000|2022-01-12 01:13:10|4715.12|4714.52|4715.12|4714.52|4715.12|4714.52|4715.12|4714.52|16
1641950000000|2022-01-12 01:13:20|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|0
1641950010000|2022-01-12 01:13:30|4715.12|4714.52|4715|4714.4|4715.12|4714.52|4715|4714.4|3
1641950030000|2022-01-12 01:13:50|4714.25|4713.65|4714.5|4713.9|4714.5|4713.9|4714.25|4713.65|204
1641950040000|2022-01-12 01:14:00|||||||||32
1641950050000|2022-01-12 01:14:10|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|15
1641950060000|2022-01-12 01:14:20|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|2
1641950070000|2022-01-12 01:14:30|||||||||1
1641950080000|2022-01-12 01:14:40|||||||||5
1641950090000|2022-01-12 01:14:50|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|32
1641950100000|2022-01-12 01:15:00|4714.62|4714.02|4714.5|4713.9|4714.62|4714.02|4714.25|4713.65|24
1641950110000|2022-01-12 01:15:10|4714.25|4713.65|4714|4713.4|4714.25|4713.65|4714|4713.4|13
1641950120000|2022-01-12 01:15:20|4714.25|4713.65|4714|4713.4|4714.25|4713.65|4714|4713.4|37
1641950130000|2022-01-12 01:15:30|4713.75|4713.15|4713.75|4713.15|4713.87|4713.27|4713.75|4713.15|121
1641950140000|2022-01-12 01:15:40|4714|4713.4|4713.75|4713.15|4714|4713.4|4713.5|4712.9|41
1641950150000|2022-01-12 01:15:50|4714|4713.4|4714|4713.4|4714|4713.4|4713.75|4713.15|24
1641950160000|2022-01-12 01:16:00|4714.25|4713.65|4714.25|4713.65|4714.25|4713.65|4714.25|4713.65|53
1641950170000|2022-01-12 01:16:10|4714.37|4713.77|4714.5|4713.9|4714.5|4713.9|4714.25|4713.65|18
1641950180000|2022-01-12 01:16:20|4714.37|4713.77|4714.25|4713.65|4714.37|4713.77|4714.25|4713.65|6
1641950190000|2022-01-12 01:16:30|||||||||1
1641950200000|2022-01-12 01:16:40|4714|4713.4|4714|4713.4|4714|4713.4|4714|4713.4|8
1641950210000|2022-01-12 01:16:50|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|40
1641950220000|2022-01-12 01:17:00|4713.62|4713.02|4713.75|4713.15|4713.75|4713.15|4713.5|4712.9|16
1641950230000|2022-01-12 01:17:10|4714|4713.4|4713.75|4713.15|4714|4713.4|4713.75|4713.15|29
1641950240000|2022-01-12 01:17:20|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|11
1641950250000|2022-01-12 01:17:30|||||||||26
1641950260000|2022-01-12 01:17:40|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.5|4712.9|20
1641950270000|2022-01-12 01:17:50|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|15
1641950280000|2022-01-12 01:18:00|4713.75|4713.15|4713.87|4713.27|4713.87|4713.27|4713.75|4713.15|24
1641950290000|2022-01-12 01:18:10|4713.75|4713.15|4713.75|4713.15|4713.87|4713.27|4713.75|4713.15|4
1641950310000|2022-01-12 01:18:30|4714|4713.4|4714|4713.4|4714|4713.4|4714|4713.4|18
1641950320000|2022-01-12 01:18:40|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|8
1641950330000|2022-01-12 01:18:50|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.25|4712.65|59
1641950340000|2022-01-12 01:19:00|4713.25|4712.65|4713|4712.4|4713.25|4712.65|4713|4712.4|48
1641950350000|2022-01-12 01:19:10|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|50
1641950360000|2022-01-12 01:19:20|4712.5|4711.9|4712.5|4711.9|4712.5|4711.9|4712.5|4711.9|62
1641950370000|2022-01-12 01:19:30|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|52
1641950380000|2022-01-12 01:19:40|4712.5|4711.9|4712.25|4711.65|4712.5|4711.9|4712.25|4711.65|45
1641950390000|2022-01-12 01:19:50|||||||||53
1641950400000|2022-01-12 01:20:00|||||||||385
1641950410000|2022-01-12 01:20:10|4712.12|4711.52|4712.25|4711.65|4712.25|4711.65|4712|4711.4|53
1641950420000|2022-01-12 01:20:20|||||||||7
1641950430000|2022-01-12 01:20:30|4712.5|4711.9|4712.5|4711.9|4712.5|4711.9|4712.5|4711.9|145
1641950440000|2022-01-12 01:20:40|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|4712.62|4712.02|36
1641950450000|2022-01-12 01:20:50|||||||||24
1641950460000|2022-01-12 01:21:00|4712.87|4712.27|4712.75|4712.15|4713|4712.4|4712.75|4712.15|37
1641950470000|2022-01-12 01:21:10|4713|4712.4|4713|4712.4|4713|4712.4|4713|4712.4|52
1641950480000|2022-01-12 01:21:20|||||||||13
1641950490000|2022-01-12 01:21:30|||||||||5
1641950500000|2022-01-12 01:21:40|4712.87|4712.27|4712.75|4712.15|4712.87|4712.27|4712.75|4712.15|13
1641950510000|2022-01-12 01:21:50|4712.87|4712.27|4712.75|4712.15|4712.87|4712.27|4712.75|4712.15|11
1641950520000|2022-01-12 01:22:00|4712.87|4712.27|4712.75|4712.15|4713|4712.4|4712.75|4712.15|10
1641950530000|2022-01-12 01:22:10|4712.5|4711.9|4712.5|4711.9|4712.5|4711.9|4712.5|4711.9|12
1641950540000|2022-01-12 01:22:20|||||||||10
1641950550000|2022-01-12 01:22:30|4712.62|4712.02|4712.75|4712.15|4712.75|4712.15|4712.62|4712.02|15
1641950560000|2022-01-12 01:22:40|4712.62|4712.02|4712.62|4712.02|4712.75|4712.15|4712.5|4711.9|18
1641950570000|2022-01-12 01:22:50|4712.75|4712.15|4713|4712.4|4713|4712.4|4712.75|4712.15|8
1641950580000|2022-01-12 01:23:00|4712.87|4712.27|4712.87|4712.27|4713|4712.4|4712.87|4712.27|3
1641950590000|2022-01-12 01:23:10|4713|4712.4|4713|4712.4|4713|4712.4|4713|4712.4|0
1641950600000|2022-01-12 01:23:20|4713.12|4712.52|4713|4712.4|4713.12|4712.52|4713|4712.4|27
1641950610000|2022-01-12 01:23:30|4712.87|4712.27|4713|4712.4|4713|4712.4|4712.87|4712.27|12
1641950620000|2022-01-12 01:23:40|4712.87|4712.27|4713|4712.4|4713|4712.4|4712.75|4712.15|13
1641950630000|2022-01-12 01:23:50|4713.25|4712.65|4713|4712.4|4713.25|4712.65|4712.75|4712.15|23
1641950640000|2022-01-12 01:24:00|4712.87|4712.27|4712.75|4712.15|4712.87|4712.27|4712.75|4712.15|4
1641950650000|2022-01-12 01:24:10|4713|4712.4|4713|4712.4|4713|4712.4|4713|4712.4|4
1641950660000|2022-01-12 01:24:20|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|13
1641950670000|2022-01-12 01:24:30|||||||||2
1641950680000|2022-01-12 01:24:40|4713.12|4712.52|4713|4712.4|4713.12|4712.52|4713|4712.4|12
1641950690000|2022-01-12 01:24:50|||||||||15
1641950700000|2022-01-12 01:25:00|4712.75|4712.15|4712.87|4712.27|4712.87|4712.27|4712.75|4712.15|21
1641950710000|2022-01-12 01:25:10|4713|4712.4|4713|4712.4|4713|4712.4|4712.75|4712.15|3
1641950720000|2022-01-12 01:25:20|||||||||2
1641950750000|2022-01-12 01:25:50|4713.12|4712.52|4713.25|4712.65|4713.25|4712.65|4713.12|4712.52|20
1641950770000|2022-01-12 01:26:10|||||||||15
1641950790000|2022-01-12 01:26:30|4713.37|4712.77|4713.5|4712.9|4713.5|4712.9|4713.25|4712.65|17
1641950800000|2022-01-12 01:26:40|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|3
1641950810000|2022-01-12 01:26:50|||||||||1
1641950830000|2022-01-12 01:27:10|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.25|4712.65|19
1641950840000|2022-01-12 01:27:20|4713.25|4712.65|4713.5|4712.9|4713.5|4712.9|4713.25|4712.65|12
1641950850000|2022-01-12 01:27:30|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|3
1641950880000|2022-01-12 01:28:00|4713|4712.4|4713.25|4712.65|4713.25|4712.65|4713|4712.4|14
1641950890000|2022-01-12 01:28:10|||||||||5
1641950910000|2022-01-12 01:28:30|4713|4712.4|4713.12|4712.52|4713.12|4712.52|4713|4712.4|24
1641950920000|2022-01-12 01:28:40|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|5
1641950930000|2022-01-12 01:28:50|||||||||9
1641950940000|2022-01-12 01:29:00|||||||||6
1641950960000|2022-01-12 01:29:20|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|4713.5|4712.9|11
1641950970000|2022-01-12 01:29:30|4713.37|4712.77|4713.25|4712.65|4713.37|4712.77|4713.25|4712.65|8
1641950980000|2022-01-12 01:29:40|4713.12|4712.52|4713.12|4712.52|4713.12|4712.52|4713.12|4712.52|7
1641950990000|2022-01-12 01:29:50|4713.25|4712.65|4713.12|4712.52|4713.25|4712.65|4713.12|4712.52|4
1641951000000|2022-01-12 01:30:00|4713.25|4712.65|4713.25|4712.65|4713.37|4712.77|4713.25|4712.65|5
1641951010000|2022-01-12 01:30:10|4713.5|4712.9|4713.25|4712.65|4713.5|4712.9|4713.25|4712.65|11
1641951020000|2022-01-12 01:30:20|4713.12|4712.52|4713.25|4712.65|4713.25|4712.65|4713|4712.4|14
1641951030000|2022-01-12 01:30:30|4713.12|4712.52|4713.25|4712.65|4713.25|4712.65|4713|4712.4|3
1641951040000|2022-01-12 01:30:40|4713.12|4712.52|4713.25|4712.65|4713.25|4712.65|4713.12|4712.52|8
1641951050000|2022-01-12 01:30:50|4713|4712.4|4713.25|4712.65|4713.37|4712.77|4713|4712.4|44
1641951060000|2022-01-12 01:31:00|4713.5|4712.9|4713.75|4713.15|4714|4713.4|4713.5|4712.9|38
1641951070000|2022-01-12 01:31:10|4713.62|4713.02|4713.5|4712.9|4713.62|4713.02|4713.5|4712.9|2
1641951080000|2022-01-12 01:31:20|4713.62|4713.02|4713.75|4713.15|4713.75|4713.15|4713.5|4712.9|26
1641951090000|2022-01-12 01:31:30|4713.62|4713.02|4713.5|4712.9|4713.62|4713.02|4713.5|4712.9|4
1641951100000|2022-01-12 01:31:40|4713.37|4712.77|4713|4712.4|4713.37|4712.77|4712.75|4712.15|88
1641951110000|2022-01-12 01:31:50|||||||||21
1641951120000|2022-01-12 01:32:00|4712.75|4712.15|4712.75|4712.15|4713.12|4712.52|4712.75|4712.15|73
1641951130000|2022-01-12 01:32:10|4713|4712.4|4713|4712.4|4713|4712.4|4713|4712.4|35
1641951140000|2022-01-12 01:32:20|4713.12|4712.52|4713|4712.4|4713.12|4712.52|4713|4712.4|13
1641951150000|2022-01-12 01:32:30|||||||||7
1641951160000|2022-01-12 01:32:40|4712.87|4712.27|4712.87|4712.27|4713|4712.4|4712.75|4712.15|18
1641951170000|2022-01-12 01:32:50|4713|4712.4|4712.75|4712.15|4713|4712.4|4712.75|4712.15|25
1641951180000|2022-01-12 01:33:00|4712.87|4712.27|4713.75|4713.15|4713.75|4713.15|4712.87|4712.27|31
1641951190000|2022-01-12 01:33:10|4713.62|4713.02|4713.25|4712.65|4713.75|4713.15|4713.25|4712.65|42
1641951200000|2022-01-12 01:33:20|4713.5|4712.9|4713.25|4712.65|4713.5|4712.9|4713.25|4712.65|23
1641951210000|2022-01-12 01:33:30|4713.12|4712.52|4713|4712.4|4713.12|4712.52|4713|4712.4|3
1641951220000|2022-01-12 01:33:40|4712.87|4712.27|4712.75|4712.15|4712.87|4712.27|4712.75|4712.15|54
1641951230000|2022-01-12 01:33:50|4712.87|4712.27|4712.87|4712.27|4712.87|4712.27|4712.75|4712.15|31
1641951240000|2022-01-12 01:34:00|4713|4712.4|4713|4712.4|4713.12|4712.52|4712.87|4712.27|24
1641951250000|2022-01-12 01:34:10|4712.87|4712.27|4712.87|4712.27|4713|4712.4|4712.75|4712.15|8
1641951260000|2022-01-12 01:34:20|4712.75|4712.15|4712.5|4711.9|4712.75|4712.15|4712.5|4711.9|16
1641951270000|2022-01-12 01:34:30|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|4712.5|4711.9|19
1641951280000|2022-01-12 01:34:40|4712.5|4711.9|4712.75|4712.15|4712.75|4712.15|4712.5|4711.9|8
1641951290000|2022-01-12 01:34:50|4712.5|4711.9|4712.5|4711.9|4712.5|4711.9|4712.5|4711.9|3
1641951300000|2022-01-12 01:35:00|||||||||23
1641951310000|2022-01-12 01:35:10|4712.62|4712.02|4712.75|4712.15|4712.75|4712.15|4712.5|4711.9|8
1641951320000|2022-01-12 01:35:20|4712.5|4711.9|4712.75|4712.15|4712.75|4712.15|4712.5|4711.9|15
1641951330000|2022-01-12 01:35:30|4712.5|4711.9|4712.5|4711.9|4712.75|4712.15|4712.5|4711.9|14
1641951340000|2022-01-12 01:35:40|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|4712.5|4711.9|19
1641951350000|2022-01-12 01:35:50|4712.62|4712.02|4712.75|4712.15|4712.87|4712.27|4712.62|4712.02|30
1641951360000|2022-01-12 01:36:00|4712.5|4711.9|4712.75|4712.15|4712.75|4712.15|4712.5|4711.9|34
1641951370000|2022-01-12 01:36:10|4712.87|4712.27|4713|4712.4|4713|4712.4|4712.87|4712.27|1
1641951380000|2022-01-12 01:36:20|||||||||14
1641951390000|2022-01-12 01:36:30|4713.25|4712.65|4713|4712.4|4713.25|4712.65|4713|4712.4|8
1641951400000|2022-01-12 01:36:40|4713.25|4712.65|4713|4712.4|4713.25|4712.65|4713|4712.4|11
1641951410000|2022-01-12 01:36:50|||||||||2
1641951420000|2022-01-12 01:37:00|||||||||8
1641951430000|2022-01-12 01:37:10|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|4713.25|4712.65|2
1641951440000|2022-01-12 01:37:20|4713.5|4712.9|4713.25|4712.65|4713.5|4712.9|4713.25|4712.65|16
1641951450000|2022-01-12 01:37:30|4713.37|4712.77|4713.5|4712.9|4713.5|4712.9|4713.37|4712.77|3
1641951460000|2022-01-12 01:37:40|4713.25|4712.65|4713.25|4712.65|4713.37|4712.77|4713.25|4712.65|1
1641951470000|2022-01-12 01:37:50|4713.37|4712.77|4713.25|4712.65|4713.37|4712.77|4713.25|4712.65|16
1641951480000|2022-01-12 01:38:00|4713.5|4712.9|4713.25|4712.65|4713.5|4712.9|4713.25|4712.65|4
1641951490000|2022-01-12 01:38:10|4713.37|4712.77|4713|4712.4|4713.37|4712.77|4712.75|4712.15|17
1641951500000|2022-01-12 01:38:20|||||||||1
1641951510000|2022-01-12 01:38:30|||||||||26
1641951520000|2022-01-12 01:38:40|4713.12|4712.52|4713.12|4712.52|4713.12|4712.52|4713|4712.4|17
1641951530000|2022-01-12 01:38:50|4713.25|4712.65|4713|4712.4|4713.25|4712.65|4713|4712.4|8
1641951540000|2022-01-12 01:39:00|4713.25|4712.65|4713|4712.4|4713.25|4712.65|4713|4712.4|13
1641951550000|2022-01-12 01:39:10|4712.87|4712.27|4712.75|4712.15|4713|4712.4|4712.75|4712.15|5
1641951560000|2022-01-12 01:39:20|4713|4712.4|4713.25|4712.65|4713.25|4712.65|4713|4712.4|11
1641951570000|2022-01-12 01:39:30|4713.37|4712.77|4713.5|4712.9|4713.5|4712.9|4713.25|4712.65|25
1641951580000|2022-01-12 01:39:40|4713.75|4713.15|4713.5|4712.9|4713.75|4713.15|4713.25|4712.65|32
1641951600000|2022-01-12 01:40:00|4713.62|4713.02|4714.5|4713.9|4714.5|4713.9|4713.62|4713.02|72
1641951610000|2022-01-12 01:40:10|4714.25|4713.65|4714|4713.4|4714.25|4713.65|4714|4713.4|18
1641951620000|2022-01-12 01:40:20|||||||||2
1641951630000|2022-01-12 01:40:30|4714.12|4713.52|4714.25|4713.65|4714.25|4713.65|4714.12|4713.52|13
1641951640000|2022-01-12 01:40:40|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|4714.25|4713.65|29
1641951650000|2022-01-12 01:40:50|4714.62|4714.02|4714.5|4713.9|4714.75|4714.15|4714.5|4713.9|48
1641951660000|2022-01-12 01:41:00|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.5|4713.9|31
1641951670000|2022-01-12 01:41:10|4714.62|4714.02|4714.75|4714.15|4714.75|4714.15|4714.5|4713.9|12
1641951680000|2022-01-12 01:41:20|4715|4714.4|4714.62|4714.02|4715.25|4714.65|4714.5|4713.9|118
1641951690000|2022-01-12 01:41:30|4714.5|4713.9|4714.25|4713.65|4714.75|4714.15|4714.25|4713.65|11
1641951700000|2022-01-12 01:41:40|4714.12|4713.52|4714.25|4713.65|4714.25|4713.65|4714.12|4713.52|28
1641951710000|2022-01-12 01:41:50|||||||||12
1641951720000|2022-01-12 01:42:00|4714.12|4713.52|4714|4713.4|4714.25|4713.65|4714|4713.4|29
1641951730000|2022-01-12 01:42:10|4713.75|4713.15|4713|4712.4|4713.75|4713.15|4713|4712.4|135
1641951740000|2022-01-12 01:42:20|4713.12|4712.52|4713.25|4712.65|4713.25|4712.65|4713|4712.4|28
1641951750000|2022-01-12 01:42:30|4713.5|4712.9|4713.25|4712.65|4713.5|4712.9|4713.25|4712.65|22
1641951760000|2022-01-12 01:42:40|4713.37|4712.77|4713|4712.4|4713.37|4712.77|4712.75|4712.15|44
1641951770000|2022-01-12 01:42:50|4712.75|4712.15|4712.5|4711.9|4712.87|4712.27|4712.5|4711.9|61
1641951780000|2022-01-12 01:43:00|4712.25|4711.65|4712.75|4712.15|4712.75|4712.15|4712.25|4711.65|54
1641951790000|2022-01-12 01:43:10|4712.62|4712.02|4712.25|4711.65|4712.62|4712.02|4712.25|4711.65|39
1641951800000|2022-01-12 01:43:20|4712|4711.4|4712.5|4711.9|4712.5|4711.9|4712|4711.4|44
1641951810000|2022-01-12 01:43:30|4712.75|4712.15|4712.5|4711.9|4712.75|4712.15|4712.5|4711.9|22
1641951820000|2022-01-12 01:43:40|4712.62|4712.02|4712.75|4712.15|4712.75|4712.15|4712.62|4712.02|36
1641951840000|2022-01-12 01:44:00|4712.62|4712.02|4712.5|4711.9|4712.75|4712.15|4712.5|4711.9|27
1641951850000|2022-01-12 01:44:10|4712.75|4712.15|4712.5|4711.9|4712.75|4712.15|4712.5|4711.9|21
1641951860000|2022-01-12 01:44:20|4712.37|4711.77|4712.5|4711.9|4712.5|4711.9|4712.25|4711.65|12
1641951870000|2022-01-12 01:44:30|4712.37|4711.77|4712.25|4711.65|4712.37|4711.77|4712.25|4711.65|4
1641951880000|2022-01-12 01:44:40|4712|4711.4|4712|4711.4|4712|4711.4|4712|4711.4|19
1641951890000|2022-01-12 01:44:50|4712.25|4711.65|4712|4711.4|4712.25|4711.65|4712|4711.4|20
1641951900000|2022-01-12 01:45:00|4712.25|4711.65|4712.5|4711.9|4712.5|4711.9|4712.12|4711.52|9
1641951910000|2022-01-12 01:45:10|4712.25|4711.65|4712.75|4712.15|4712.75|4712.15|4712.25|4711.65|25
1641951920000|2022-01-12 01:45:20|4712.62|4712.02|4712.75|4712.15|4712.75|4712.15|4712.62|4712.02|11
1641951930000|2022-01-12 01:45:30|||||||||14
1641951940000|2022-01-12 01:45:40|4713|4712.4|4713|4712.4|4713|4712.4|4713|4712.4|19
1641951950000|2022-01-12 01:45:50|4712.87|4712.27|4712.75|4712.15|4713|4712.4|4712.75|4712.15|9
1641951960000|2022-01-12 01:46:00|||||||||14
1641951970000|2022-01-12 01:46:10|4712.87|4712.27|4712.75|4712.15|4712.87|4712.27|4712.62|4712.02|20
1641951980000|2022-01-12 01:46:20|||||||||1
1641951990000|2022-01-12 01:46:30|4713|4712.4|4713|4712.4|4713|4712.4|4713|4712.4|5
1641952000000|2022-01-12 01:46:40|4712.75|4712.15|4712.5|4711.9|4713|4712.4|4712.5|4711.9|83
1641952010000|2022-01-12 01:46:50|4712.62|4712.02|4712.5|4711.9|4712.75|4712.15|4712.5|4711.9|13
1641952020000|2022-01-12 01:47:00|4712.37|4711.77|4711.5|4710.9|4712.37|4711.77|4711.5|4710.9|161
1641952030000|2022-01-12 01:47:10|4711|4710.4|4710.5|4709.9|4711|4710.4|4709.5|4708.9|561
1641952040000|2022-01-12 01:47:20|4710|4709.4|4710|4709.4|4710.12|4709.52|4709.5|4708.9|93
1641952050000|2022-01-12 01:47:30|4709.75|4709.15|4709.25|4708.65|4709.75|4709.15|4709|4708.4|222
1641952060000|2022-01-12 01:47:40|4709.12|4708.52|4709.5|4708.9|4709.75|4709.15|4709.12|4708.52|65
1641952070000|2022-01-12 01:47:50|4709.25|4708.65|4709|4708.4|4709.5|4708.9|4708.75|4708.15|82
1641952080000|2022-01-12 01:48:00|4708.75|4708.15|4709.25|4708.65|4709.25|4708.65|4708.75|4708.15|57
1641952090000|2022-01-12 01:48:10|4709.5|4708.9|4710|4709.4|4710|4709.4|4709.5|4708.9|48
1641952100000|2022-01-12 01:48:20|4709.75|4709.15|4709.75|4709.15|4710|4709.4|4709.75|4709.15|44
1641952110000|2022-01-12 01:48:30|4709.62|4709.02|4709.5|4708.9|4709.62|4709.02|4709.5|4708.9|19
1641952120000|2022-01-12 01:48:40|4709.62|4709.02|4709.5|4708.9|4709.62|4709.02|4709.25|4708.65|72
1641952130000|2022-01-12 01:48:50|4709.75|4709.15|4709.75|4709.15|4709.75|4709.15|4709.62|4709.02|66
1641952140000|2022-01-12 01:49:00|4710|4709.4|4710|4709.4|4710.25|4709.65|4710|4709.4|43
1641952150000|2022-01-12 01:49:10|||||||||1
1641952160000|2022-01-12 01:49:20|4709.87|4709.27|4710|4709.4|4710|4709.4|4709.75|4709.15|25
1641952170000|2022-01-12 01:49:30|4710.25|4709.65|4710|4709.4|4710.25|4709.65|4710|4709.4|22
1641952180000|2022-01-12 01:49:40|4710.25|4709.65|4710.12|4709.52|4710.25|4709.65|4710|4709.4|32
1641952190000|2022-01-12 01:49:50|4710.25|4709.65|4710.25|4709.65|4710.25|4709.65|4710.12|4709.52|17
1641952200000|2022-01-12 01:50:00|4710.5|4709.9|4710.5|4709.9|4710.75|4710.15|4710.5|4709.9|60
1641952210000|2022-01-12 01:50:10|4710.37|4709.77|4710.75|4710.15|4710.75|4710.15|4710.25|4709.65|44
1641952220000|2022-01-12 01:50:20|||||||||10
1641952230000|2022-01-12 01:50:30|4710.62|4710.02|4710.75|4710.15|4710.75|4710.15|4710.62|4710.02|4
1641952240000|2022-01-12 01:50:40|4710.62|4710.02|4710.75|4710.15|4710.75|4710.15|4710.62|4710.02|11
1641952250000|2022-01-12 01:50:50|||||||||6
1641952260000|2022-01-12 01:51:00|4710.62|4710.02|4710.25|4709.65|4710.62|4710.02|4710|4709.4|76
1641952270000|2022-01-12 01:51:10|4710.12|4709.52|4710.12|4709.52|4710.12|4709.52|4710|4709.4|2
1641952280000|2022-01-12 01:51:20|4710|4709.4|4710|4709.4|4710|4709.4|4709.75|4709.15|23
1641952290000|2022-01-12 01:51:30|||||||||45
1641952300000|2022-01-12 01:51:40|4709.87|4709.27|4710.5|4709.9|4710.5|4709.9|4709.87|4709.27|26
1641952310000|2022-01-12 01:51:50|4710.75|4710.15|4710.75|4710.15|4710.75|4710.15|4710.75|4710.15|16
1641952320000|2022-01-12 01:52:00|4711|4710.4|4711|4710.4|4711|4710.4|4711|4710.4|7
1641952330000|2022-01-12 01:52:10|4710.87|4710.27|4710.5|4709.9|4711|4710.4|4710.25|4709.65|69
1641952340000|2022-01-12 01:52:20|4710.25|4709.65|4710.5|4709.9|4710.5|4709.9|4710.25|4709.65|28
1641952350000|2022-01-12 01:52:30|4710.62|4710.02|4711|4710.4|4711|4710.4|4710.62|4710.02|36
1641952360000|2022-01-12 01:52:40|4710.75|4710.15|4710.75|4710.15|4710.75|4710.15|4710.5|4709.9|14
1641952370000|2022-01-12 01:52:50|4710.87|4710.27|4711|4710.4|4711.12|4710.52|4710.87|4710.27|29
1641952380000|2022-01-12 01:53:00|4711.25|4710.65|4711|4710.4|4711.25|4710.65|4711|4710.4|12
1641952390000|2022-01-12 01:53:10|||||||||7
1641952400000|2022-01-12 01:53:20|4710.75|4710.15|4710.75|4710.15|4711|4710.4|4710.75|4710.15|6
1641952420000|2022-01-12 01:53:40|4710.5|4709.9|4710.5|4709.9|4710.5|4709.9|4710.25|4709.65|13
1641952430000|2022-01-12 01:53:50|4710.37|4709.77|4710.5|4709.9|4710.5|4709.9|4710.37|4709.77|12
1641952440000|2022-01-12 01:54:00|4710.37|4709.77|4710.25|4709.65|4710.5|4709.9|4710.25|4709.65|9
1641952450000|2022-01-12 01:54:10|4710.12|4709.52|4710.25|4709.65|4710.25|4709.65|4710.12|4709.52|4
1641952460000|2022-01-12 01:54:20|4710.12|4709.52|4710|4709.4|4710.12|4709.52|4710|4709.4|1
1641952470000|2022-01-12 01:54:30|4710.12|4709.52|4710.25|4709.65|4710.25|4709.65|4710.12|4709.52|8
1641952480000|2022-01-12 01:54:40|4710.5|4709.9|4710.75|4710.15|4710.75|4710.15|4710.5|4709.9|34
1641952490000|2022-01-12 01:54:50|4711|4710.4|4710.75|4710.15|4711|4710.4|4710.75|4710.15|11
1641952500000|2022-01-12 01:55:00|4710.62|4710.02|4710.5|4709.9|4710.75|4710.15|4710.5|4709.9|4
1641952510000|2022-01-12 01:55:10|4710.37|4709.77|4710.5|4709.9|4710.5|4709.9|4710.25|4709.65|6
1641952520000|2022-01-12 01:55:20|4710.75|4710.15|4710.75|4710.15|4710.75|4710.15|4710.5|4709.9|3
1641952530000|2022-01-12 01:55:30|4711|4710.4|4711|4710.4|4711.12|4710.52|4710.87|4710.27|24
1641952540000|2022-01-12 01:55:40|4710.87|4710.27|4711.25|4710.65|4711.25|4710.65|4710.87|4710.27|11
1641952550000|2022-01-12 01:55:50|4711|4710.4|4711|4710.4|4711|4710.4|4711|4710.4|18
1641952560000|2022-01-12 01:56:00|4711.25|4710.65|4711.25|4710.65|4711.25|4710.65|4711.12|4710.52|5
1641952570000|2022-01-12 01:56:10|4711.5|4710.9|4711.25|4710.65|4711.5|4710.9|4711.25|4710.65|22
1641952580000|2022-01-12 01:56:20|||||||||3
1641952590000|2022-01-12 01:56:30|4711.5|4710.9|4712.25|4711.65|4712.25|4711.65|4711.5|4710.9|104
1641952600000|2022-01-12 01:56:40|4712.5|4711.9|4712.25|4711.65|4712.5|4711.9|4712.25|4711.65|54
1641952610000|2022-01-12 01:56:50|4712.37|4711.77|4712|4711.4|4712.37|4711.77|4711.75|4711.15|61
1641952620000|2022-01-12 01:57:00|4712.12|4711.52|4712|4711.4|4712.12|4711.52|4712|4711.4|26
1641952630000|2022-01-12 01:57:10|4712.12|4711.52|4712|4711.4|4712.12|4711.52|4712|4711.4|4
1641952640000|2022-01-12 01:57:20|4711.87|4711.27|4711.5|4710.9|4712|4711.4|4711.5|4710.9|45
1641952660000|2022-01-12 01:57:40|4711.62|4711.02|4711.75|4711.15|4711.75|4711.15|4711.5|4710.9|54
1641952670000|2022-01-12 01:57:50|4711.5|4710.9|4711.5|4710.9|4711.5|4710.9|4711.5|4710.9|0
1641952680000|2022-01-12 01:58:00|4711.75|4711.15|4712|4711.4|4712|4711.4|4711.75|4711.15|9
1641952690000|2022-01-12 01:58:10|4712.12|4711.52|4712|4711.4|4712.12|4711.52|4712|4711.4|28
1641952700000|2022-01-12 01:58:20|4712.25|4711.65|4712.62|4712.02|4712.75|4712.15|4712.25|4711.65|133
1641952710000|2022-01-12 01:58:30|4712.5|4711.9|4712|4711.4|4712.5|4711.9|4712|4711.4|11
1641952720000|2022-01-12 01:58:40|4711.75|4711.15|4712|4711.4|4712|4711.4|4711.75|4711.15|32
1641952730000|2022-01-12 01:58:50|4711.75|4711.15|4712|4711.4|4712.12|4711.52|4711.75|4711.15|15
1641952740000|2022-01-12 01:59:00|4712.12|4711.52|4712.37|4711.77|4712.37|4711.77|4712|4711.4|4
1641952750000|2022-01-12 01:59:10|4712.25|4711.65|4712.62|4712.02|4712.75|4712.15|4712.25|4711.65|26
1641952760000|2022-01-12 01:59:20|4712.5|4711.9|4712.5|4711.9|4712.75|4712.15|4712.5|4711.9|16
1641952770000|2022-01-12 01:59:30|4712.37|4711.77|4712.25|4711.65|4712.37|4711.77|4712.25|4711.65|4
1641952780000|2022-01-12 01:59:40|4712.12|4711.52|4712.25|4711.65|4712.25|4711.65|4712|4711.4|6
1641952790000|2022-01-12 01:59:50|4712.5|4711.9|4712.37|4711.77|4712.5|4711.9|4712.25|4711.65|9
1641952800000|2022-01-12 02:00:00|4712.5|4711.9|4712.25|4711.65|4712.5|4711.9|4712.25|4711.65|8
1641952810000|2022-01-12 02:00:10|4712.5|4711.9|4712.5|4711.9|4712.5|4711.9|4712.5|4711.9|9
1641952820000|2022-01-12 02:00:20|4712.75|4712.15|4713.75|4713.15|4713.75|4713.15|4712.75|4712.15|111
1641952830000|2022-01-12 02:00:30|4713.62|4713.02|4713.5|4712.9|4713.75|4713.15|4713.5|4712.9|78
1641952840000|2022-01-12 02:00:40|4713.62|4713.02|4713.75|4713.15|4713.75|4713.15|4713.5|4712.9|28
1641952850000|2022-01-12 02:00:50|4713.62|4713.02|4713.5|4712.9|4713.75|4713.15|4713.5|4712.9|19
1641952860000|2022-01-12 02:01:00|4713.62|4713.02|4714.25|4713.65|4714.25|4713.65|4713.62|4713.02|74
1641952870000|2022-01-12 02:01:10|4714|4713.4|4714|4713.4|4714.12|4713.52|4713.75|4713.15|63
1641952880000|2022-01-12 02:01:20|4714.12|4713.52|4714|4713.4|4714.12|4713.52|4713.75|4713.15|36
1641952890000|2022-01-12 02:01:30|4713.87|4713.27|4713.5|4712.9|4713.87|4713.27|4713.5|4712.9|11
1641952900000|2022-01-12 02:01:40|4713.25|4712.65|4713.5|4712.9|4713.5|4712.9|4713.25|4712.65|36
1641952910000|2022-01-12 02:01:50|4713.75|4713.15|4713.87|4713.27|4714|4713.4|4713.75|4713.15|9
1641952920000|2022-01-12 02:02:00|4714|4713.4|4714|4713.4|4714|4713.4|4713.75|4713.15|12
1641952930000|2022-01-12 02:02:10|4713.87|4713.27|4714|4713.4|4714|4713.4|4713.87|4713.27|3
1641952940000|2022-01-12 02:02:20|4714.25|4713.65|4714|4713.4|4714.25|4713.65|4714|4713.4|41
1641952950000|2022-01-12 02:02:30|4714.25|4713.65|4714.25|4713.65|4714.25|4713.65|4714.25|4713.65|11
1641952960000|2022-01-12 02:02:40|4714.37|4713.77|4714.75|4714.15|4714.75|4714.15|4714.37|4713.77|55
1641952970000|2022-01-12 02:02:50|4714.87|4714.27|4714.75|4714.15|4715|4714.4|4714.75|4714.15|67
1641952980000|2022-01-12 02:03:00|4715|4714.4|4714.87|4714.27|4715|4714.4|4714.75|4714.15|20
1641952990000|2022-01-12 02:03:10|4715|4714.4|4714.75|4714.15|4715|4714.4|4714.75|4714.15|43
1641953000000|2022-01-12 02:03:20|4715|4714.4|4714.5|4713.9|4715|4714.4|4714.5|4713.9|10
1641953010000|2022-01-12 02:03:30|4714.62|4714.02|4714.62|4714.02|4714.62|4714.02|4714.5|4713.9|16
1641953020000|2022-01-12 02:03:40|4714.75|4714.15|4714.5|4713.9|4714.75|4714.15|4714.5|4713.9|9
1641953030000|2022-01-12 02:03:50|||||||||7
1641953040000|2022-01-12 02:04:00|4714.62|4714.02|4714.25|4713.65|4714.75|4714.15|4714.25|4713.65|30
1641953050000|2022-01-12 02:04:10|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|5
1641953060000|2022-01-12 02:04:20|4714.25|4713.65|4714.5|4713.9|4714.5|4713.9|4714.25|4713.65|14
1641953070000|2022-01-12 02:04:30|4714.25|4713.65|4714.5|4713.9|4714.5|4713.9|4714.25|4713.65|12
1641953080000|2022-01-12 02:04:40|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|25
1641953090000|2022-01-12 02:04:50|4715|4714.4|4716|4715.4|4716.25|4715.65|4715|4714.4|318
1641953100000|2022-01-12 02:05:00|4716.12|4715.52|4716|4715.4|4716.25|4715.65|4716|4715.4|22
1641953110000|2022-01-12 02:05:10|4715.87|4715.27|4716|4715.4|4716|4715.4|4715.87|4715.27|18
1641953120000|2022-01-12 02:05:20|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|11
1641953130000|2022-01-12 02:05:30|4715.87|4715.27|4715.75|4715.15|4716|4715.4|4715.75|4715.15|13
1641953140000|2022-01-12 02:05:40|4715.62|4715.02|4715.75|4715.15|4715.75|4715.15|4715.62|4715.02|9
1641953150000|2022-01-12 02:05:50|4715.5|4714.9|4716|4715.4|4716|4715.4|4715.5|4714.9|20
1641953160000|2022-01-12 02:06:00|4715.87|4715.27|4715.75|4715.15|4716|4715.4|4715.75|4715.15|19
1641953170000|2022-01-12 02:06:10|4715.87|4715.27|4716|4715.4|4716.25|4715.65|4715.87|4715.27|36
1641953180000|2022-01-12 02:06:20|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|2
1641953190000|2022-01-12 02:06:30|4716|4715.4|4716|4715.4|4716|4715.4|4716|4715.4|35
1641953200000|2022-01-12 02:06:40|4715.87|4715.27|4715.5|4714.9|4715.87|4715.27|4715.5|4714.9|34
1641953210000|2022-01-12 02:06:50|4715.25|4714.65|4715.5|4714.9|4715.5|4714.9|4715.25|4714.65|47
1641953220000|2022-01-12 02:07:00|4715.75|4715.15|4715.25|4714.65|4715.75|4715.15|4715.25|4714.65|20
1641953230000|2022-01-12 02:07:10|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|22
1641953240000|2022-01-12 02:07:20|4715.62|4715.02|4715.5|4714.9|4715.62|4715.02|4715.5|4714.9|15
1641953250000|2022-01-12 02:07:30|4715.25|4714.65|4715|4714.4|4715.5|4714.9|4715|4714.4|64
1641953260000|2022-01-12 02:07:40|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|7
1641953270000|2022-01-12 02:07:50|4715|4714.4|4715.37|4714.77|4715.37|4714.77|4715|4714.4|17
1641953280000|2022-01-12 02:08:00|4715.25|4714.65|4715.25|4714.65|4715.5|4714.9|4715.25|4714.65|3
1641953290000|2022-01-12 02:08:10|4715.5|4714.9|4715|4714.4|4715.5|4714.9|4715|4714.4|25
1641953300000|2022-01-12 02:08:20|4715.12|4714.52|4715.5|4714.9|4715.5|4714.9|4715.12|4714.52|33
1641953310000|2022-01-12 02:08:30|4715.37|4714.77|4715.5|4714.9|4715.5|4714.9|4715.37|4714.77|15
1641953320000|2022-01-12 02:08:40|4715.25|4714.65|4715.25|4714.65|4715.5|4714.9|4715.25|4714.65|3
1641953330000|2022-01-12 02:08:50|4715|4714.4|4715.12|4714.52|4715.25|4714.65|4715|4714.4|15
1641953340000|2022-01-12 02:09:00|4715|4714.4|4714.75|4714.15|4715.12|4714.52|4714.75|4714.15|11
1641953350000|2022-01-12 02:09:10|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|31
1641953360000|2022-01-12 02:09:20|||||||||18
1641953370000|2022-01-12 02:09:30|||||||||14
1641953380000|2022-01-12 02:09:40|4714.62|4714.02|4714.25|4713.65|4714.62|4714.02|4714.25|4713.65|22
1641953390000|2022-01-12 02:09:50|4714.12|4713.52|4714.25|4713.65|4714.5|4713.9|4714|4713.4|32
1641953400000|2022-01-12 02:10:00|4714.5|4713.9|4714.25|4713.65|4714.5|4713.9|4714.25|4713.65|6
1641953410000|2022-01-12 02:10:10|4714.12|4713.52|4714|4713.4|4714.12|4713.52|4714|4713.4|3
1641953420000|2022-01-12 02:10:20|4714.12|4713.52|4714|4713.4|4714.12|4713.52|4714|4713.4|26
1641953430000|2022-01-12 02:10:30|4713.87|4713.27|4714.12|4713.52|4714.12|4713.52|4713.87|4713.27|20
1641953440000|2022-01-12 02:10:40|4714|4713.4|4714.25|4713.65|4714.25|4713.65|4714|4713.4|5
1641953450000|2022-01-12 02:10:50|4714.12|4713.52|4714.25|4713.65|4714.25|4713.65|4714.12|4713.52|6
1641953460000|2022-01-12 02:11:00|4714|4713.4|4714.25|4713.65|4714.25|4713.65|4714|4713.4|7
1641953470000|2022-01-12 02:11:10|4714.5|4713.9|4714.25|4713.65|4714.5|4713.9|4714.25|4713.65|11
1641953480000|2022-01-12 02:11:20|4714.12|4713.52|4714|4713.4|4714.25|4713.65|4714|4713.4|1
1641953490000|2022-01-12 02:11:30|4714.12|4713.52|4714.25|4713.65|4714.25|4713.65|4714.12|4713.52|3
1641953500000|2022-01-12 02:11:40|4714.37|4713.77|4714.5|4713.9|4714.5|4713.9|4714.25|4713.65|8
1641953510000|2022-01-12 02:11:50|4714.75|4714.15|4714.75|4714.15|4715|4714.4|4714.75|4714.15|27
1641953520000|2022-01-12 02:12:00|4715|4714.4|4715|4714.4|4715|4714.4|4714.87|4714.27|8
1641953530000|2022-01-12 02:12:10|4714.75|4714.15|4715.25|4714.65|4715.25|4714.65|4714.75|4714.15|18
1641953540000|2022-01-12 02:12:20|4715.37|4714.77|4715.25|4714.65|4715.5|4714.9|4715.25|4714.65|8
1641953560000|2022-01-12 02:12:40|4715.12|4714.52|4715.12|4714.52|4715.12|4714.52|4715.12|4714.52|1
1641953570000|2022-01-12 02:12:50|4715|4714.4|4715|4714.4|4715.12|4714.52|4715|4714.4|2
1641953580000|2022-01-12 02:13:00|4714.87|4714.27|4714.87|4714.27|4714.87|4714.27|4714.87|4714.27|4
1641953590000|2022-01-12 02:13:10|4714.75|4714.15|4715|4714.4|4715|4714.4|4714.75|4714.15|2
1641953600000|2022-01-12 02:13:20|||||||||1
1641953610000|2022-01-12 02:13:30|4714.75|4714.15|4715|4714.4|4715|4714.4|4714.75|4714.15|5
1641953620000|2022-01-12 02:13:40|4715.25|4714.65|4715|4714.4|4715.25|4714.65|4715|4714.4|7
1641953630000|2022-01-12 02:13:50|4715.25|4714.65|4715|4714.4|4715.25|4714.65|4715|4714.4|5
1641953640000|2022-01-12 02:14:00|4714.75|4714.15|4715.25|4714.65|4715.25|4714.65|4714.75|4714.15|22
1641953650000|2022-01-12 02:14:10|||||||||1
1641953670000|2022-01-12 02:14:30|4715.12|4714.52|4715|4714.4|4715.12|4714.52|4715|4714.4|5
1641953680000|2022-01-12 02:14:40|||||||||27
1641953690000|2022-01-12 02:14:50|4715.12|4714.52|4714.75|4714.15|4715.12|4714.52|4714.75|4714.15|16
1641953700000|2022-01-12 02:15:00|4714.87|4714.27|4715.5|4714.9|4715.5|4714.9|4714.87|4714.27|9
1641953710000|2022-01-12 02:15:10|4715.37|4714.77|4715.5|4714.9|4715.5|4714.9|4715.37|4714.77|12
1641953720000|2022-01-12 02:15:20|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|1
1641953730000|2022-01-12 02:15:30|||||||||11
1641953740000|2022-01-12 02:15:40|4715.12|4714.52|4715|4714.4|4715.25|4714.65|4715|4714.4|20
1641953750000|2022-01-12 02:15:50|4715.12|4714.52|4715.25|4714.65|4715.5|4714.9|4715|4714.4|22
1641953760000|2022-01-12 02:16:00|4715|4714.4|4715|4714.4|4715|4714.4|4715|4714.4|5
1641953770000|2022-01-12 02:16:10|4714.75|4714.15|4714.5|4713.9|4714.75|4714.15|4714.25|4713.65|62
1641953780000|2022-01-12 02:16:20|4714.62|4714.02|4714.5|4713.9|4714.62|4714.02|4714.5|4713.9|7
1641953790000|2022-01-12 02:16:30|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|13
1641953800000|2022-01-12 02:16:40|4714.87|4714.27|4715|4714.4|4715|4714.4|4714.87|4714.27|8
1641953810000|2022-01-12 02:16:50|4714.75|4714.15|4714.87|4714.27|4714.87|4714.27|4714.75|4714.15|3
1641953820000|2022-01-12 02:17:00|4714.75|4714.15|4714.5|4713.9|4714.75|4714.15|4714.5|4713.9|9
1641953830000|2022-01-12 02:17:10|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|6
1641953840000|2022-01-12 02:17:20|4715|4714.4|4715|4714.4|4715|4714.4|4714.75|4714.15|41
1641953850000|2022-01-12 02:17:30|4714.87|4714.27|4715|4714.4|4715.12|4714.52|4714.87|4714.27|2
1641953860000|2022-01-12 02:17:40|4715.12|4714.52|4715|4714.4|4715.12|4714.52|4715|4714.4|11
1641953870000|2022-01-12 02:17:50|4715.12|4714.52|4715|4714.4|4715.12|4714.52|4715|4714.4|4
1641953880000|2022-01-12 02:18:00|4714.87|4714.27|4715|4714.4|4715|4714.4|4714.75|4714.15|10
1641953890000|2022-01-12 02:18:10|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|6
1641953900000|2022-01-12 02:18:20|4715.12|4714.52|4715.25|4714.65|4715.25|4714.65|4715.12|4714.52|2
1641953910000|2022-01-12 02:18:30|4715.12|4714.52|4715.12|4714.52|4715.12|4714.52|4715.12|4714.52|3
1641953920000|2022-01-12 02:18:40|4715|4714.4|4715|4714.4|4715|4714.4|4715|4714.4|0
1641953940000|2022-01-12 02:19:00|4715.25|4714.65|4715|4714.4|4715.25|4714.65|4715|4714.4|11
1641953950000|2022-01-12 02:19:10|4714.75|4714.15|4714.75|4714.15|4714.87|4714.27|4714.75|4714.15|5
1641953960000|2022-01-12 02:19:20|4714.87|4714.27|4715|4714.4|4715.25|4714.65|4714.87|4714.27|23
1641953970000|2022-01-12 02:19:30|4715.12|4714.52|4715|4714.4|4715.12|4714.52|4715|4714.4|2
1641953980000|2022-01-12 02:19:40|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|7
1641953990000|2022-01-12 02:19:50|4715.5|4714.9|4715.75|4715.15|4715.87|4715.27|4715.5|4714.9|59
1641954000000|2022-01-12 02:20:00|4715.87|4715.27|4715.75|4715.15|4716|4715.4|4715.75|4715.15|12
1641954010000|2022-01-12 02:20:10|4716|4715.4|4716|4715.4|4716|4715.4|4716|4715.4|17
1641954020000|2022-01-12 02:20:20|4715.75|4715.15|4716|4715.4|4716|4715.4|4715.75|4715.15|10
1641954030000|2022-01-12 02:20:30|||||||||18
1641954040000|2022-01-12 02:20:40|4715.75|4715.15|4715.75|4715.15|4716|4715.4|4715.62|4715.02|12
1641954060000|2022-01-12 02:21:00|4716|4715.4|4716|4715.4|4716|4715.4|4716|4715.4|14
1641954070000|2022-01-12 02:21:10|4715.87|4715.27|4715.87|4715.27|4716|4715.4|4715.87|4715.27|12
1641954080000|2022-01-12 02:21:20|4716|4715.4|4716.25|4715.65|4716.25|4715.65|4716|4715.4|14
1641954090000|2022-01-12 02:21:30|4716.5|4715.9|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|86
1641954100000|2022-01-12 02:21:40|4716.37|4715.77|4716.5|4715.9|4716.5|4715.9|4716.37|4715.77|22
1641954110000|2022-01-12 02:21:50|4716.37|4715.77|4716|4715.4|4716.5|4715.9|4716|4715.4|37
1641954120000|2022-01-12 02:22:00|4716.12|4715.52|4716.25|4715.65|4716.25|4715.65|4716|4715.4|27
1641954130000|2022-01-12 02:22:10|4716.12|4715.52|4716|4715.4|4716.25|4715.65|4716|4715.4|15
1641954140000|2022-01-12 02:22:20|||||||||4
1641954150000|2022-01-12 02:22:30|4716.12|4715.52|4716.25|4715.65|4716.25|4715.65|4716.12|4715.52|4
1641954160000|2022-01-12 02:22:40|4716|4715.4|4716|4715.4|4716.12|4715.52|4716|4715.4|9
1641954170000|2022-01-12 02:22:50|||||||||19
1641954180000|2022-01-12 02:23:00|4715.87|4715.27|4716|4715.4|4716|4715.4|4715.75|4715.15|22
1641954190000|2022-01-12 02:23:10|4716.12|4715.52|4716.25|4715.65|4716.25|4715.65|4716.12|4715.52|49
1641954200000|2022-01-12 02:23:20|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|8
1641954210000|2022-01-12 02:23:30|||||||||2
1641954220000|2022-01-12 02:23:40|||||||||1
1641954230000|2022-01-12 02:23:50|||||||||1
1641954240000|2022-01-12 02:24:00|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|4716.5|4715.9|57
1641954250000|2022-01-12 02:24:10|4716.5|4715.9|4716.5|4715.9|4716.75|4716.15|4716.5|4715.9|14
1641954270000|2022-01-12 02:24:30|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|19
1641954280000|2022-01-12 02:24:40|||||||||3
1641954290000|2022-01-12 02:24:50|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|10
1641954300000|2022-01-12 02:25:00|4716.75|4716.15|4716.25|4715.65|4716.75|4716.15|4716.25|4715.65|7
1641954310000|2022-01-12 02:25:10|4716|4715.4|4716.25|4715.65|4716.25|4715.65|4716|4715.4|7
1641954320000|2022-01-12 02:25:20|4716|4715.4|4716.25|4715.65|4716.25|4715.65|4716|4715.4|20
1641954340000|2022-01-12 02:25:40|4716.5|4715.9|4716.87|4716.27|4717|4716.4|4716.5|4715.9|54
1641954350000|2022-01-12 02:25:50|4716.75|4716.15|4716.75|4716.15|4717.12|4716.52|4716.75|4716.15|161
1641954360000|2022-01-12 02:26:00|4717|4716.4|4716.75|4716.15|4717|4716.4|4716.75|4716.15|15
1641954370000|2022-01-12 02:26:10|||||||||2
1641954380000|2022-01-12 02:26:20|||||||||20
1641954390000|2022-01-12 02:26:30|4716.5|4715.9|4716.62|4716.02|4716.62|4716.02|4716.5|4715.9|7
1641954400000|2022-01-12 02:26:40|4716.5|4715.9|4716.75|4716.15|4716.75|4716.15|4716.5|4715.9|11
1641954410000|2022-01-12 02:26:50|||||||||4
1641954420000|2022-01-12 02:27:00|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|11
1641954430000|2022-01-12 02:27:10|4716.25|4715.65|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|11
1641954440000|2022-01-12 02:27:20|4716.62|4716.02|4716.75|4716.15|4716.75|4716.15|4716.5|4715.9|4
1641954450000|2022-01-12 02:27:30|4716.5|4715.9|4716.5|4715.9|4716.62|4716.02|4716.5|4715.9|16
1641954460000|2022-01-12 02:27:40|4716.62|4716.02|4716.5|4715.9|4716.75|4716.15|4716.5|4715.9|5
1641954470000|2022-01-12 02:27:50|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|11
1641954480000|2022-01-12 02:28:00|4716.5|4715.9|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|9
1641954490000|2022-01-12 02:28:10|4716|4715.4|4716.25|4715.65|4716.25|4715.65|4716|4715.4|78
1641954510000|2022-01-12 02:28:30|||||||||9
1641954520000|2022-01-12 02:28:40|4716.37|4715.77|4716.25|4715.65|4716.37|4715.77|4716.25|4715.65|7
1641954530000|2022-01-12 02:28:50|4716.5|4715.9|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|8
1641954540000|2022-01-12 02:29:00|||||||||3
1641954550000|2022-01-12 02:29:10|4716|4715.4|4716.25|4715.65|4716.37|4715.77|4716|4715.4|26
1641954560000|2022-01-12 02:29:20|||||||||13
1641954570000|2022-01-12 02:29:30|4716.37|4715.77|4716.5|4715.9|4716.5|4715.9|4716.37|4715.77|0
1641954580000|2022-01-12 02:29:40|4716.62|4716.02|4716.75|4716.15|4716.75|4716.15|4716.5|4715.9|29
1641954590000|2022-01-12 02:29:50|4717|4716.4|4717|4716.4|4717|4716.4|4717|4716.4|15
1641954600000|2022-01-12 02:30:00|4716.87|4716.27|4717|4716.4|4717|4716.4|4716.75|4716.15|12
1641954610000|2022-01-12 02:30:10|4716.75|4716.15|4716.5|4715.9|4716.75|4716.15|4716.5|4715.9|14
1641954620000|2022-01-12 02:30:20|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.12|4715.52|27
1641954630000|2022-01-12 02:30:30|4716.12|4715.52|4716.25|4715.65|4716.25|4715.65|4716.12|4715.52|0
1641954650000|2022-01-12 02:30:50|4716|4715.4|4716.25|4715.65|4716.25|4715.65|4716|4715.4|29
1641954660000|2022-01-12 02:31:00|4716|4715.4|4716.25|4715.65|4716.5|4715.9|4716|4715.4|20
1641954670000|2022-01-12 02:31:10|4716|4715.4|4716|4715.4|4716|4715.4|4715.75|4715.15|19
1641954680000|2022-01-12 02:31:20|4715.87|4715.27|4715.75|4715.15|4715.87|4715.27|4715.75|4715.15|10
1641954690000|2022-01-12 02:31:30|4715.5|4714.9|4716|4715.4|4716|4715.4|4715.5|4714.9|16
1641954700000|2022-01-12 02:31:40|4716.25|4715.65|4716.25|4715.65|4716.37|4715.77|4716.25|4715.65|15
1641954710000|2022-01-12 02:31:50|4716|4715.4|4716.25|4715.65|4716.25|4715.65|4716|4715.4|6
1641954720000|2022-01-12 02:32:00|4716.12|4715.52|4716|4715.4|4716.25|4715.65|4716|4715.4|7
1641954730000|2022-01-12 02:32:10|4715.87|4715.27|4715.62|4715.02|4716|4715.4|4715.5|4714.9|20
1641954740000|2022-01-12 02:32:20|4715.5|4714.9|4715.75|4715.15|4715.75|4715.15|4715.5|4714.9|9
1641954750000|2022-01-12 02:32:30|4715.62|4715.02|4715.75|4715.15|4715.75|4715.15|4715.62|4715.02|8
1641954760000|2022-01-12 02:32:40|4715.62|4715.02|4715.75|4715.15|4715.75|4715.15|4715.62|4715.02|17
1641954770000|2022-01-12 02:32:50|||||||||11
1641954780000|2022-01-12 02:33:00|4716|4715.4|4715.75|4715.15|4716|4715.4|4715.75|4715.15|13
1641954790000|2022-01-12 02:33:10|4715.5|4714.9|4715.75|4715.15|4715.75|4715.15|4715.5|4714.9|15
1641954800000|2022-01-12 02:33:20|4715.62|4715.02|4715.5|4714.9|4715.62|4715.02|4715.5|4714.9|5
1641954810000|2022-01-12 02:33:30|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715|4714.4|104
1641954820000|2022-01-12 02:33:40|4715.37|4714.77|4715.5|4714.9|4715.5|4714.9|4715.37|4714.77|20
1641954830000|2022-01-12 02:33:50|4715.25|4714.65|4715.5|4714.9|4715.5|4714.9|4715.25|4714.65|6
1641954840000|2022-01-12 02:34:00|4715.62|4715.02|4715.75|4715.15|4715.75|4715.15|4715.62|4715.02|14
1641954850000|2022-01-12 02:34:10|4715.62|4715.02|4715.5|4714.9|4715.75|4715.15|4715.5|4714.9|2
1641954860000|2022-01-12 02:34:20|||||||||1
1641954870000|2022-01-12 02:34:30|4715.75|4715.15|4716|4715.4|4716|4715.4|4715.75|4715.15|13
1641954880000|2022-01-12 02:34:40|||||||||5
1641954890000|2022-01-12 02:34:50|||||||||4
1641954900000|2022-01-12 02:35:00|4715.75|4715.15|4716|4715.4|4716|4715.4|4715.75|4715.15|11
1641954910000|2022-01-12 02:35:10|4715.87|4715.27|4715.5|4714.9|4715.87|4715.27|4715.5|4714.9|5
1641954920000|2022-01-12 02:35:20|4715.62|4715.02|4715.75|4715.15|4715.75|4715.15|4715.62|4715.02|8
1641954930000|2022-01-12 02:35:30|4715.87|4715.27|4716|4715.4|4716|4715.4|4715.87|4715.27|12
1641954940000|2022-01-12 02:35:40|||||||||3
1641954950000|2022-01-12 02:35:50|||||||||5
1641954960000|2022-01-12 02:36:00|||||||||6
1641954970000|2022-01-12 02:36:10|4715.87|4715.27|4716|4715.4|4716|4715.4|4715.75|4715.15|6
1641954980000|2022-01-12 02:36:20|4715.87|4715.27|4715.87|4715.27|4715.87|4715.27|4715.75|4715.15|6
1641954990000|2022-01-12 02:36:30|4715.75|4715.15|4716|4715.4|4716|4715.4|4715.75|4715.15|18
1641955000000|2022-01-12 02:36:40|||||||||1
1641955010000|2022-01-12 02:36:50|4715.75|4715.15|4716|4715.4|4716|4715.4|4715.75|4715.15|29
1641955020000|2022-01-12 02:37:00|4716.12|4715.52|4716|4715.4|4716.12|4715.52|4716|4715.4|8
1641955030000|2022-01-12 02:37:10|||||||||1
1641955050000|2022-01-12 02:37:30|4715.87|4715.27|4716|4715.4|4716|4715.4|4715.87|4715.27|6
1641955060000|2022-01-12 02:37:40|4715.87|4715.27|4716.25|4715.65|4716.25|4715.65|4715.87|4715.27|21
1641955070000|2022-01-12 02:37:50|4716|4715.4|4715.75|4715.15|4716|4715.4|4715.75|4715.15|24
1641955080000|2022-01-12 02:38:00|4715.87|4715.27|4716|4715.4|4716|4715.4|4715.75|4715.15|37
1641955100000|2022-01-12 02:38:20|4715.87|4715.27|4715.5|4714.9|4715.87|4715.27|4715.5|4714.9|14
1641955110000|2022-01-12 02:38:30|4715.62|4715.02|4715.62|4715.02|4715.62|4715.02|4715.5|4714.9|4
1641955120000|2022-01-12 02:38:40|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4
1641955140000|2022-01-12 02:39:00|4715.62|4715.02|4715.75|4715.15|4716|4715.4|4715.62|4715.02|21
1641955150000|2022-01-12 02:39:10|4715.87|4715.27|4715.75|4715.15|4716|4715.4|4715.75|4715.15|10
1641955170000|2022-01-12 02:39:30|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|6
1641955180000|2022-01-12 02:39:40|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|11
1641955190000|2022-01-12 02:39:50|4715.5|4714.9|4715.75|4715.15|4715.75|4715.15|4715.5|4714.9|4
1641955200000|2022-01-12 02:40:00|4715.62|4715.02|4715.75|4715.15|4715.75|4715.15|4715.5|4714.9|4
1641955210000|2022-01-12 02:40:10|4715.62|4715.02|4715.75|4715.15|4715.75|4715.15|4715.5|4714.9|7
1641955220000|2022-01-12 02:40:20|4716|4715.4|4716|4715.4|4716|4715.4|4716|4715.4|6
1641955230000|2022-01-12 02:40:30|4715.87|4715.27|4716|4715.4|4716|4715.4|4715.75|4715.15|11
1641955240000|2022-01-12 02:40:40|4715.75|4715.15|4715.5|4714.9|4716|4715.4|4715.5|4714.9|10
1641955250000|2022-01-12 02:40:50|||||||||14
1641955260000|2022-01-12 02:41:00|4715.62|4715.02|4716|4715.4|4716|4715.4|4715.62|4715.02|6
1641955270000|2022-01-12 02:41:10|4715.75|4715.15|4715.75|4715.15|4715.87|4715.27|4715.75|4715.15|5
1641955280000|2022-01-12 02:41:20|||||||||2
1641955290000|2022-01-12 02:41:30|||||||||4
1641955300000|2022-01-12 02:41:40|4715.62|4715.02|4715.75|4715.15|4715.75|4715.15|4715.5|4714.9|4
1641955310000|2022-01-12 02:41:50|4715.87|4715.27|4715.75|4715.15|4715.87|4715.27|4715.75|4715.15|8
1641955320000|2022-01-12 02:42:00|4715.87|4715.27|4716|4715.4|4716|4715.4|4715.87|4715.27|3
1641955330000|2022-01-12 02:42:10|||||||||1
1641955340000|2022-01-12 02:42:20|4715.87|4715.27|4716|4715.4|4716|4715.4|4715.75|4715.15|9
1641955350000|2022-01-12 02:42:30|4715.87|4715.27|4715.75|4715.15|4716|4715.4|4715.75|4715.15|7
1641955360000|2022-01-12 02:42:40|4715.87|4715.27|4715.75|4715.15|4715.87|4715.27|4715.75|4715.15|4
1641955370000|2022-01-12 02:42:50|||||||||1
1641955380000|2022-01-12 02:43:00|4715.62|4715.02|4715.62|4715.02|4715.62|4715.02|4715.62|4715.02|7
1641955390000|2022-01-12 02:43:10|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|13
1641955400000|2022-01-12 02:43:20|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|8
1641955410000|2022-01-12 02:43:30|4715.62|4715.02|4715.75|4715.15|4715.75|4715.15|4715.62|4715.02|5
1641955420000|2022-01-12 02:43:40|||||||||1
1641955430000|2022-01-12 02:43:50|4715.5|4714.9|4715.62|4715.02|4715.75|4715.15|4715.5|4714.9|10
1641955440000|2022-01-12 02:44:00|4715.5|4714.9|4715.5|4714.9|4715.75|4715.15|4715.5|4714.9|13
1641955450000|2022-01-12 02:44:10|||||||||1
1641955460000|2022-01-12 02:44:20|4715.62|4715.02|4715.62|4715.02|4715.62|4715.02|4715.62|4715.02|12
1641955470000|2022-01-12 02:44:30|4715.5|4714.9|4715.5|4714.9|4715.75|4715.15|4715.5|4714.9|6
1641955480000|2022-01-12 02:44:40|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|5
1641955490000|2022-01-12 02:44:50|||||||||8
1641955500000|2022-01-12 02:45:00|4715.5|4714.9|4715.37|4714.77|4715.5|4714.9|4715.25|4714.65|22
1641955510000|2022-01-12 02:45:10|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4715.25|4714.65|6
1641955520000|2022-01-12 02:45:20|4715.37|4714.77|4715.25|4714.65|4715.37|4714.77|4715|4714.4|43
1641955550000|2022-01-12 02:45:50|4715.12|4714.52|4715.25|4714.65|4715.25|4714.65|4715.12|4714.52|16
1641955560000|2022-01-12 02:46:00|4715|4714.4|4715.25|4714.65|4715.25|4714.65|4715|4714.4|13
1641955570000|2022-01-12 02:46:10|4715.12|4714.52|4714.75|4714.15|4715.12|4714.52|4714.75|4714.15|37
1641955580000|2022-01-12 02:46:20|||||||||5
1641955590000|2022-01-12 02:46:30|4715|4714.4|4715.25|4714.65|4715.37|4714.77|4715|4714.4|38
1641955630000|2022-01-12 02:47:10|||||||||1
1641955640000|2022-01-12 02:47:20|||||||||1
1641955650000|2022-01-12 02:47:30|||||||||9
1641955660000|2022-01-12 02:47:40|4715.37|4714.77|4715.37|4714.77|4715.37|4714.77|4715.37|4714.77|0
1641955670000|2022-01-12 02:47:50|4715.25|4714.65|4715.37|4714.77|4715.5|4714.9|4715.25|4714.65|1
1641955680000|2022-01-12 02:48:00|4715.5|4714.9|4715.37|4714.77|4715.5|4714.9|4715.37|4714.77|2
1641955690000|2022-01-12 02:48:10|4715.25|4714.65|4715.5|4714.9|4715.5|4714.9|4715.25|4714.65|15
1641955700000|2022-01-12 02:48:20|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|0
1641955720000|2022-01-12 02:48:40|||||||||1
1641955750000|2022-01-12 02:49:10|4715.12|4714.52|4715.25|4714.65|4715.25|4714.65|4715.12|4714.52|21
1641955770000|2022-01-12 02:49:30|||||||||27
1641955810000|2022-01-12 02:50:10|||||||||2
1641955830000|2022-01-12 02:50:30|4715|4714.4|4715.25|4714.65|4715.25|4714.65|4715|4714.4|19
1641955840000|2022-01-12 02:50:40|||||||||21
1641955850000|2022-01-12 02:50:50|4715.12|4714.52|4715.12|4714.52|4715.12|4714.52|4715.12|4714.52|2
1641955860000|2022-01-12 02:51:00|4715|4714.4|4715.12|4714.52|4715.25|4714.65|4715|4714.4|15
1641955870000|2022-01-12 02:51:10|4715.25|4714.65|4715.12|4714.52|4715.25|4714.65|4715|4714.4|20
1641955880000|2022-01-12 02:51:20|4715|4714.4|4715|4714.4|4715|4714.4|4715|4714.4|0
1641955890000|2022-01-12 02:51:30|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|6
1641955900000|2022-01-12 02:51:40|4715.37|4714.77|4715.25|4714.65|4715.37|4714.77|4715.25|4714.65|0
1641955910000|2022-01-12 02:51:50|4715|4714.4|4715|4714.4|4715|4714.4|4715|4714.4|7
1641955920000|2022-01-12 02:52:00|4714.75|4714.15|4714.5|4713.9|4714.75|4714.15|4714.5|4713.9|22
1641955930000|2022-01-12 02:52:10|4714.25|4713.65|4714.5|4713.9|4714.5|4713.9|4714.25|4713.65|68
1641955940000|2022-01-12 02:52:20|4714.62|4714.02|4714.5|4713.9|4714.62|4714.02|4714.5|4713.9|14
1641955950000|2022-01-12 02:52:30|4714.75|4714.15|4714.75|4714.15|4715|4714.4|4714.75|4714.15|13
1641955960000|2022-01-12 02:52:40|4715|4714.4|4715|4714.4|4715|4714.4|4715|4714.4|8
1641955980000|2022-01-12 02:53:00|4715.12|4714.52|4715.25|4714.65|4715.25|4714.65|4715|4714.4|18
1641955990000|2022-01-12 02:53:10|4715|4714.4|4715|4714.4|4715|4714.4|4715|4714.4|21
1641956000000|2022-01-12 02:53:20|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|15
1641956010000|2022-01-12 02:53:30|||||||||10
1641956020000|2022-01-12 02:53:40|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|8
1641956030000|2022-01-12 02:53:50|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|5
1641956040000|2022-01-12 02:54:00|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|7
1641956050000|2022-01-12 02:54:10|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|3
1641956060000|2022-01-12 02:54:20|||||||||1
1641956070000|2022-01-12 02:54:30|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|5
1641956080000|2022-01-12 02:54:40|4715.25|4714.65|4715.5|4714.9|4715.5|4714.9|4715.25|4714.65|3
1641956090000|2022-01-12 02:54:50|4715.37|4714.77|4715.5|4714.9|4715.5|4714.9|4715.25|4714.65|10
1641956100000|2022-01-12 02:55:00|4715.25|4714.65|4715.37|4714.77|4715.37|4714.77|4715.25|4714.65|8
1641956110000|2022-01-12 02:55:10|4715.25|4714.65|4715.5|4714.9|4715.5|4714.9|4715.25|4714.65|3
1641956120000|2022-01-12 02:55:20|4715.62|4715.02|4715.75|4715.15|4715.75|4715.15|4715.62|4715.02|19
1641956130000|2022-01-12 02:55:30|4715.87|4715.27|4716.25|4715.65|4716.25|4715.65|4715.75|4715.15|33
1641956140000|2022-01-12 02:55:40|||||||||4
1641956150000|2022-01-12 02:55:50|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|39
1641956160000|2022-01-12 02:56:00|4716.25|4715.65|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|9
1641956170000|2022-01-12 02:56:10|4716.37|4715.77|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|3
1641956180000|2022-01-12 02:56:20|||||||||1
1641956190000|2022-01-12 02:56:30|4716.37|4715.77|4716.37|4715.77|4716.37|4715.77|4716.37|4715.77|7
1641956200000|2022-01-12 02:56:40|4716.5|4715.9|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|6
1641956210000|2022-01-12 02:56:50|4716.37|4715.77|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|3
1641956220000|2022-01-12 02:57:00|4716.37|4715.77|4716.25|4715.65|4716.37|4715.77|4716.25|4715.65|14
1641956230000|2022-01-12 02:57:10|||||||||1
1641956240000|2022-01-12 02:57:20|||||||||2
1641956270000|2022-01-12 02:57:50|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|8
1641956280000|2022-01-12 02:58:00|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|8
1641956290000|2022-01-12 02:58:10|4716.37|4715.77|4716.25|4715.65|4716.37|4715.77|4716.25|4715.65|5
1641956310000|2022-01-12 02:58:30|4716.12|4715.52|4716.25|4715.65|4716.25|4715.65|4716|4715.4|5
1641956320000|2022-01-12 02:58:40|4716.12|4715.52|4716|4715.4|4716.12|4715.52|4716|4715.4|2
1641956340000|2022-01-12 02:59:00|||||||||2
1641956400000|2022-01-12 03:00:00|4716.12|4715.52|4716|4715.4|4716.12|4715.52|4715.75|4715.15|59
1641956420000|2022-01-12 03:00:20|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|16
1641956450000|2022-01-12 03:00:50|4716.12|4715.52|4716.12|4715.52|4716.25|4715.65|4716|4715.4|14
1641956460000|2022-01-12 03:01:00|4716.25|4715.65|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|3
1641956470000|2022-01-12 03:01:10|||||||||1
1641956480000|2022-01-12 03:01:20|||||||||4
1641956490000|2022-01-12 03:01:30|||||||||2
1641956500000|2022-01-12 03:01:40|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|12
1641956510000|2022-01-12 03:01:50|4716.62|4716.02|4716.75|4716.15|4716.75|4716.15|4716.62|4716.02|9
1641956520000|2022-01-12 03:02:00|||||||||9
1641956530000|2022-01-12 03:02:10|||||||||1
1641956540000|2022-01-12 03:02:20|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|25
1641956550000|2022-01-12 03:02:30|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|2
1641956560000|2022-01-12 03:02:40|4716.5|4715.9|4716.75|4716.15|4716.75|4716.15|4716.5|4715.9|10
1641956580000|2022-01-12 03:03:00|4716.62|4716.02|4716.62|4716.02|4716.62|4716.02|4716.5|4715.9|5
1641956590000|2022-01-12 03:03:10|4716.5|4715.9|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|1
1641956600000|2022-01-12 03:03:20|4716.37|4715.77|4716.25|4715.65|4716.37|4715.77|4716.25|4715.65|3
1641956610000|2022-01-12 03:03:30|||||||||1
1641956630000|2022-01-12 03:03:50|||||||||3
1641956640000|2022-01-12 03:04:00|4716.12|4715.52|4716|4715.4|4716.12|4715.52|4716|4715.4|8
1641956650000|2022-01-12 03:04:10|||||||||7
1641956660000|2022-01-12 03:04:20|4715.75|4715.15|4716|4715.4|4716|4715.4|4715.75|4715.15|26
1641956670000|2022-01-12 03:04:30|4716.12|4715.52|4716.25|4715.65|4716.25|4715.65|4716.12|4715.52|7
1641956700000|2022-01-12 03:05:00|4716.37|4715.77|4716.25|4715.65|4716.37|4715.77|4716.25|4715.65|29
1641956710000|2022-01-12 03:05:10|4716|4715.4|4716.12|4715.52|4716.12|4715.52|4716|4715.4|13
1641956720000|2022-01-12 03:05:20|4716|4715.4|4716.25|4715.65|4716.25|4715.65|4716|4715.4|0
1641956730000|2022-01-12 03:05:30|||||||||4
1641956750000|2022-01-12 03:05:50|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|1
1641956760000|2022-01-12 03:06:00|||||||||1
1641956770000|2022-01-12 03:06:10|4716.75|4716.15|4716.5|4715.9|4716.75|4716.15|4716.5|4715.9|12
1641956780000|2022-01-12 03:06:20|4716.25|4715.65|4716.37|4715.77|4716.37|4715.77|4716.25|4715.65|5
1641956790000|2022-01-12 03:06:30|4716.25|4715.65|4716.37|4715.77|4716.37|4715.77|4716.25|4715.65|1
1641956800000|2022-01-12 03:06:40|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|2
1641956810000|2022-01-12 03:06:50|4716.62|4716.02|4716.62|4716.02|4716.62|4716.02|4716.5|4715.9|0
1641956820000|2022-01-12 03:07:00|4716.5|4715.9|4716.62|4716.02|4716.62|4716.02|4716.5|4715.9|4
1641956830000|2022-01-12 03:07:10|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|2
1641956860000|2022-01-12 03:07:40|4716.62|4716.02|4716.75|4716.15|4716.75|4716.15|4716.62|4716.02|2
1641956870000|2022-01-12 03:07:50|4716.62|4716.02|4716.62|4716.02|4716.75|4716.15|4716.5|4715.9|15
1641956880000|2022-01-12 03:08:00|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|4716.62|4716.02|2
1641956900000|2022-01-12 03:08:20|||||||||7
1641956920000|2022-01-12 03:08:40|4716.62|4716.02|4716.5|4715.9|4716.62|4716.02|4716.5|4715.9|5
1641956940000|2022-01-12 03:09:00|||||||||24
1641956960000|2022-01-12 03:09:20|||||||||2
1641956970000|2022-01-12 03:09:30|||||||||7
1641956980000|2022-01-12 03:09:40|||||||||3
1641956990000|2022-01-12 03:09:50|||||||||1
1641957000000|2022-01-12 03:10:00|4716.25|4715.65|4716.75|4716.15|4716.75|4716.15|4716.25|4715.65|17
1641957010000|2022-01-12 03:10:10|4716.5|4715.9|4716.62|4716.02|4716.62|4716.02|4716.5|4715.9|3
1641957020000|2022-01-12 03:10:20|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|0
1641957030000|2022-01-12 03:10:30|||||||||3
1641957040000|2022-01-12 03:10:40|4716.25|4715.65|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|75
1641957050000|2022-01-12 03:10:50|||||||||1
1641957060000|2022-01-12 03:11:00|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|11
1641957070000|2022-01-12 03:11:10|||||||||1
1641957080000|2022-01-12 03:11:20|4716.5|4715.9|4716.37|4715.77|4716.5|4715.9|4716.37|4715.77|9
1641957090000|2022-01-12 03:11:30|4716.5|4715.9|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|2
1641957110000|2022-01-12 03:11:50|||||||||8
1641957120000|2022-01-12 03:12:00|4716.12|4715.52|4716.12|4715.52|4716.25|4715.65|4716|4715.4|30
1641957130000|2022-01-12 03:12:10|4716.25|4715.65|4716|4715.4|4716.25|4715.65|4716|4715.4|1
1641957140000|2022-01-12 03:12:20|||||||||77
1641957150000|2022-01-12 03:12:30|4716.25|4715.65|4716|4715.4|4716.25|4715.65|4716|4715.4|14
1641957160000|2022-01-12 03:12:40|4716.12|4715.52|4716.12|4715.52|4716.12|4715.52|4716.12|4715.52|3
1641957170000|2022-01-12 03:12:50|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|1
1641957180000|2022-01-12 03:13:00|||||||||2
1641957210000|2022-01-12 03:13:30|4716.12|4715.52|4716.25|4715.65|4716.25|4715.65|4716|4715.4|4
1641957220000|2022-01-12 03:13:40|||||||||12
1641957230000|2022-01-12 03:13:50|4716|4715.4|4716|4715.4|4716|4715.4|4716|4715.4|4
1641957240000|2022-01-12 03:14:00|4715.87|4715.27|4716|4715.4|4716|4715.4|4715.87|4715.27|18
1641957250000|2022-01-12 03:14:10|||||||||1
1641957270000|2022-01-12 03:14:30|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|6
1641957280000|2022-01-12 03:14:40|4715.87|4715.27|4715.87|4715.27|4715.87|4715.27|4715.75|4715.15|3
1641957290000|2022-01-12 03:14:50|4715.75|4715.15|4715.75|4715.15|4716|4715.4|4715.75|4715.15|3
1641957310000|2022-01-12 03:15:10|4715.62|4715.02|4715.75|4715.15|4715.75|4715.15|4715.62|4715.02|4
1641957320000|2022-01-12 03:15:20|||||||||2
1641957330000|2022-01-12 03:15:30|4716|4715.4|4716|4715.4|4716|4715.4|4716|4715.4|9
1641957340000|2022-01-12 03:15:40|||||||||12
1641957370000|2022-01-12 03:16:10|4716.12|4715.52|4716.25|4715.65|4716.25|4715.65|4716.12|4715.52|10
1641957390000|2022-01-12 03:16:30|4716.5|4715.9|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|23
1641957400000|2022-01-12 03:16:40|4716|4715.4|4716|4715.4|4716|4715.4|4716|4715.4|27
1641957410000|2022-01-12 03:16:50|||||||||1
1641957420000|2022-01-12 03:17:00|||||||||1
1641957430000|2022-01-12 03:17:10|4716.12|4715.52|4716.25|4715.65|4716.25|4715.65|4716.12|4715.52|5
1641957450000|2022-01-12 03:17:30|||||||||1
1641957480000|2022-01-12 03:18:00|4716|4715.4|4716.25|4715.65|4716.25|4715.65|4716|4715.4|21
1641957490000|2022-01-12 03:18:10|||||||||1
1641957520000|2022-01-12 03:18:40|4716|4715.4|4716|4715.4|4716|4715.4|4716|4715.4|9
1641957530000|2022-01-12 03:18:50|4716.12|4715.52|4716.25|4715.65|4716.25|4715.65|4716|4715.4|11
1641957540000|2022-01-12 03:19:00|4716|4715.4|4716|4715.4|4716|4715.4|4716|4715.4|5
1641957550000|2022-01-12 03:19:10|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|2
1641957560000|2022-01-12 03:19:20|4716.12|4715.52|4716.25|4715.65|4716.25|4715.65|4716.12|4715.52|1
1641957570000|2022-01-12 03:19:30|4716.12|4715.52|4716|4715.4|4716.25|4715.65|4716|4715.4|2
1641957580000|2022-01-12 03:19:40|4716.12|4715.52|4716|4715.4|4716.12|4715.52|4716|4715.4|7
1641957590000|2022-01-12 03:19:50|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|11
1641957600000|2022-01-12 03:20:00|4716.5|4715.9|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|20
1641957610000|2022-01-12 03:20:10|4716.37|4715.77|4716.5|4715.9|4716.5|4715.9|4716.37|4715.77|1
1641957620000|2022-01-12 03:20:20|4716.25|4715.65|4716.5|4715.9|4716.75|4716.15|4716.25|4715.65|107
1641957630000|2022-01-12 03:20:30|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|11
1641957640000|2022-01-12 03:20:40|||||||||1
1641957650000|2022-01-12 03:20:50|4716|4715.4|4716|4715.4|4716|4715.4|4716|4715.4|24
1641957660000|2022-01-12 03:21:00|||||||||3
1641957670000|2022-01-12 03:21:10|4715.75|4715.15|4716|4715.4|4716|4715.4|4715.75|4715.15|13
1641957680000|2022-01-12 03:21:20|4715.75|4715.15|4716|4715.4|4716|4715.4|4715.75|4715.15|5
1641957690000|2022-01-12 03:21:30|4715.87|4715.27|4715.75|4715.15|4715.87|4715.27|4715.75|4715.15|0
1641957700000|2022-01-12 03:21:40|4715.87|4715.27|4716|4715.4|4716.12|4715.52|4715.75|4715.15|34
1641957710000|2022-01-12 03:21:50|4716.12|4715.52|4716.25|4715.65|4716.25|4715.65|4716|4715.4|1
1641957720000|2022-01-12 03:22:00|||||||||2
1641957730000|2022-01-12 03:22:10|4716.5|4715.9|4716.5|4715.9|4716.62|4716.02|4716.5|4715.9|21
1641957740000|2022-01-12 03:22:20|||||||||1
1641957750000|2022-01-12 03:22:30|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|14
1641957760000|2022-01-12 03:22:40|4716|4715.4|4716|4715.4|4716|4715.4|4716|4715.4|8
1641957770000|2022-01-12 03:22:50|4716.12|4715.52|4716|4715.4|4716.25|4715.65|4716|4715.4|8
1641957780000|2022-01-12 03:23:00|4715.87|4715.27|4715.75|4715.15|4716|4715.4|4715.75|4715.15|11
1641957790000|2022-01-12 03:23:10|4715.87|4715.27|4715.87|4715.27|4716|4715.4|4715.75|4715.15|3
1641957800000|2022-01-12 03:23:20|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|0
1641957810000|2022-01-12 03:23:30|4716|4715.4|4716|4715.4|4716|4715.4|4716|4715.4|1
1641957820000|2022-01-12 03:23:40|4715.87|4715.27|4716|4715.4|4716|4715.4|4715.87|4715.27|1
1641957830000|2022-01-12 03:23:50|4715.75|4715.15|4715.75|4715.15|4716|4715.4|4715.75|4715.15|5
1641957840000|2022-01-12 03:24:00|4715.87|4715.27|4716|4715.4|4716|4715.4|4715.87|4715.27|7
1641957860000|2022-01-12 03:24:20|4715.87|4715.27|4715.87|4715.27|4715.87|4715.27|4715.87|4715.27|4
1641957870000|2022-01-12 03:24:30|4715.75|4715.15|4715.87|4715.27|4716|4715.4|4715.75|4715.15|16
1641957880000|2022-01-12 03:24:40|4716|4715.4|4716|4715.4|4716|4715.4|4716|4715.4|2
1641957890000|2022-01-12 03:24:50|4716.12|4715.52|4716.12|4715.52|4716.12|4715.52|4716.12|4715.52|7
1641957900000|2022-01-12 03:25:00|4716|4715.4|4716.25|4715.65|4716.25|4715.65|4716|4715.4|7
1641957910000|2022-01-12 03:25:10|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|3
1641957920000|2022-01-12 03:25:20|4716.37|4715.77|4716.37|4715.77|4716.37|4715.77|4716.37|4715.77|7
1641957930000|2022-01-12 03:25:30|4716.5|4715.9|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|3
1641957940000|2022-01-12 03:25:40|4716.37|4715.77|4716.5|4715.9|4716.5|4715.9|4716.37|4715.77|0
1641957970000|2022-01-12 03:26:10|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|7
1641957980000|2022-01-12 03:26:20|4716.62|4716.02|4716.5|4715.9|4716.62|4716.02|4716.5|4715.9|10
1641957990000|2022-01-12 03:26:30|4716.62|4716.02|4716.62|4716.02|4716.62|4716.02|4716.5|4715.9|3
1641958000000|2022-01-12 03:26:40|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|2
1641958010000|2022-01-12 03:26:50|4716.62|4716.02|4717|4716.4|4717|4716.4|4716.62|4716.02|27
1641958020000|2022-01-12 03:27:00|4716.87|4716.27|4716.75|4716.15|4717|4716.4|4716.75|4716.15|18
1641958030000|2022-01-12 03:27:10|4716.87|4716.27|4717|4716.4|4717|4716.4|4716.87|4716.27|2
1641958040000|2022-01-12 03:27:20|4716.87|4716.27|4716.75|4716.15|4716.87|4716.27|4716.75|4716.15|3
1641958050000|2022-01-12 03:27:30|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|9
1641958060000|2022-01-12 03:27:40|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|5
1641958070000|2022-01-12 03:27:50|4716.5|4715.9|4716.5|4715.9|4716.62|4716.02|4716.5|4715.9|4
1641958080000|2022-01-12 03:28:00|4716.62|4716.02|4716.5|4715.9|4716.75|4716.15|4716.5|4715.9|3
1641958090000|2022-01-12 03:28:10|4716.75|4716.15|4716.5|4715.9|4716.75|4716.15|4716.5|4715.9|6
1641958110000|2022-01-12 03:28:30|4716.62|4716.02|4716.62|4716.02|4716.62|4716.02|4716.62|4716.02|3
1641958120000|2022-01-12 03:28:40|4716.75|4716.15|4716.5|4715.9|4716.75|4716.15|4716.5|4715.9|4
1641958140000|2022-01-12 03:29:00|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|10
1641958160000|2022-01-12 03:29:20|4716.5|4715.9|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|6
1641958170000|2022-01-12 03:29:30|4716|4715.4|4716|4715.4|4716|4715.4|4716|4715.4|3
1641958180000|2022-01-12 03:29:40|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|2
1641958200000|2022-01-12 03:30:00|4716.5|4715.9|4716.75|4716.15|4716.75|4716.15|4716.5|4715.9|32
1641958210000|2022-01-12 03:30:10|4717|4716.4|4717|4716.4|4717|4716.4|4717|4716.4|15
1641958220000|2022-01-12 03:30:20|4716.75|4716.15|4717|4716.4|4717|4716.4|4716.75|4716.15|10
1641958230000|2022-01-12 03:30:30|4716.75|4716.15|4717|4716.4|4717|4716.4|4716.75|4716.15|9
1641958240000|2022-01-12 03:30:40|4716.87|4716.27|4717|4716.4|4717|4716.4|4716.75|4716.15|13
1641958250000|2022-01-12 03:30:50|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|32
1641958260000|2022-01-12 03:31:00|4717.37|4716.77|4717.5|4716.9|4717.5|4716.9|4717.25|4716.65|96
1641958270000|2022-01-12 03:31:10|||||||||19
1641958280000|2022-01-12 03:31:20|4717.62|4717.02|4717.75|4717.15|4717.75|4717.15|4717.62|4717.02|31
1641958290000|2022-01-12 03:31:30|4717.62|4717.02|4717.75|4717.15|4717.75|4717.15|4717.62|4717.02|37
1641958300000|2022-01-12 03:31:40|||||||||7
1641958310000|2022-01-12 03:31:50|4718|4717.4|4718|4717.4|4718|4717.4|4718|4717.4|14
1641958320000|2022-01-12 03:32:00|4717.87|4717.27|4717.87|4717.27|4717.87|4717.27|4717.75|4717.15|27
1641958330000|2022-01-12 03:32:10|4718|4717.4|4717.25|4716.65|4718|4717.4|4717.25|4716.65|78
1641958340000|2022-01-12 03:32:20|4717|4716.4|4717|4716.4|4717|4716.4|4717|4716.4|18
1641958350000|2022-01-12 03:32:30|||||||||8
1641958360000|2022-01-12 03:32:40|||||||||7
1641958370000|2022-01-12 03:32:50|4717.12|4716.52|4717|4716.4|4717.12|4716.52|4717|4716.4|8
1641958380000|2022-01-12 03:33:00|4717.25|4716.65|4717|4716.4|4717.25|4716.65|4717|4716.4|26
1641958390000|2022-01-12 03:33:10|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717|4716.4|15
1641958400000|2022-01-12 03:33:20|4717.5|4716.9|4717.25|4716.65|4717.5|4716.9|4717.25|4716.65|17
1641958410000|2022-01-12 03:33:30|||||||||2
1641958420000|2022-01-12 03:33:40|4717.37|4716.77|4717|4716.4|4717.37|4716.77|4717|4716.4|24
1641958430000|2022-01-12 03:33:50|||||||||4
1641958440000|2022-01-12 03:34:00|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717|4716.4|1
1641958450000|2022-01-12 03:34:10|4717|4716.4|4717|4716.4|4717|4716.4|4717|4716.4|5
1641958460000|2022-01-12 03:34:20|4717.12|4716.52|4717.12|4716.52|4717.25|4716.65|4717|4716.4|6
1641958470000|2022-01-12 03:34:30|4717.25|4716.65|4717.12|4716.52|4717.25|4716.65|4717.12|4716.52|0
1641958480000|2022-01-12 03:34:40|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|0
1641958500000|2022-01-12 03:35:00|4717.37|4716.77|4717.5|4716.9|4717.5|4716.9|4717.25|4716.65|12
1641958510000|2022-01-12 03:35:10|4717.25|4716.65|4717.25|4716.65|4717.37|4716.77|4717.25|4716.65|4
1641958550000|2022-01-12 03:35:50|4717.37|4716.77|4717.37|4716.77|4717.5|4716.9|4717.25|4716.65|10
1641958560000|2022-01-12 03:36:00|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|0
1641958580000|2022-01-12 03:36:20|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.25|4716.65|8
1641958600000|2022-01-12 03:36:40|4717.37|4716.77|4717.25|4716.65|4717.37|4716.77|4717.25|4716.65|27
1641958620000|2022-01-12 03:37:00|4717|4716.4|4717|4716.4|4717.12|4716.52|4717|4716.4|15
1641958630000|2022-01-12 03:37:10|4717.12|4716.52|4717.25|4716.65|4717.25|4716.65|4717|4716.4|3
1641958640000|2022-01-12 03:37:20|||||||||3
1641958660000|2022-01-12 03:37:40|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|27
1641958670000|2022-01-12 03:37:50|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|15
1641958690000|2022-01-12 03:38:10|4717.5|4716.9|4717.62|4717.02|4717.62|4717.02|4717.5|4716.9|24
1641958700000|2022-01-12 03:38:20|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|0
1641958710000|2022-01-12 03:38:30|4718|4717.4|4718.25|4717.65|4718.5|4717.9|4718|4717.4|172
1641958720000|2022-01-12 03:38:40|||||||||11
1641958730000|2022-01-12 03:38:50|||||||||58
1641958750000|2022-01-12 03:39:10|||||||||7
1641958760000|2022-01-12 03:39:20|4718|4717.4|4717.75|4717.15|4718|4717.4|4717.5|4716.9|28
1641958770000|2022-01-12 03:39:30|||||||||3
1641958780000|2022-01-12 03:39:40|4717.87|4717.27|4717.75|4717.15|4717.87|4717.27|4717.75|4717.15|26
1641958790000|2022-01-12 03:39:50|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|17
1641958800000|2022-01-12 03:40:00|4717.62|4717.02|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|8
1641958810000|2022-01-12 03:40:10|4717.75|4717.15|4717.5|4716.9|4717.75|4717.15|4717.25|4716.65|47
1641958820000|2022-01-12 03:40:20|4717.75|4717.15|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|13
1641958850000|2022-01-12 03:40:50|4717.25|4716.65|4717.25|4716.65|4717.37|4716.77|4717.25|4716.65|24
1641958860000|2022-01-12 03:41:00|||||||||5
1641958880000|2022-01-12 03:41:20|4717.37|4716.77|4717.25|4716.65|4717.37|4716.77|4717.25|4716.65|5
1641958890000|2022-01-12 03:41:30|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|3
1641958900000|2022-01-12 03:41:40|4717.37|4716.77|4717.25|4716.65|4717.37|4716.77|4717.25|4716.65|3
1641958910000|2022-01-12 03:41:50|4717.37|4716.77|4717.25|4716.65|4717.37|4716.77|4717.25|4716.65|5
1641958920000|2022-01-12 03:42:00|||||||||7
1641958930000|2022-01-12 03:42:10|4717|4716.4|4717|4716.4|4717|4716.4|4717|4716.4|16
1641958940000|2022-01-12 03:42:20|4717.12|4716.52|4717.25|4716.65|4717.25|4716.65|4717|4716.4|21
1641958960000|2022-01-12 03:42:40|4717.12|4716.52|4717|4716.4|4717.12|4716.52|4717|4716.4|5
1641958970000|2022-01-12 03:42:50|||||||||2
1641958980000|2022-01-12 03:43:00|4717.12|4716.52|4717.25|4716.65|4717.25|4716.65|4717.12|4716.52|1
1641958990000|2022-01-12 03:43:10|4717.12|4716.52|4717|4716.4|4717.12|4716.52|4717|4716.4|5
1641959000000|2022-01-12 03:43:20|4717.12|4716.52|4717|4716.4|4717.12|4716.52|4716.87|4716.27|3
1641959020000|2022-01-12 03:43:40|4717.25|4716.65|4717|4716.4|4717.25|4716.65|4717|4716.4|14
1641959030000|2022-01-12 03:43:50|4717.12|4716.52|4717.25|4716.65|4717.25|4716.65|4717.12|4716.52|4
1641959040000|2022-01-12 03:44:00|||||||||2
1641959060000|2022-01-12 03:44:20|4717|4716.4|4717|4716.4|4717.25|4716.65|4717|4716.4|11
1641959070000|2022-01-12 03:44:30|||||||||3
1641959100000|2022-01-12 03:45:00|4717.12|4716.52|4717|4716.4|4717.12|4716.52|4717|4716.4|23
1641959110000|2022-01-12 03:45:10|4716.87|4716.27|4717|4716.4|4717|4716.4|4716.75|4716.15|23
1641959120000|2022-01-12 03:45:20|4717.12|4716.52|4717|4716.4|4717.25|4716.65|4717|4716.4|13
1641959130000|2022-01-12 03:45:30|4716.87|4716.27|4716.87|4716.27|4717|4716.4|4716.87|4716.27|8
1641959140000|2022-01-12 03:45:40|4716.75|4716.15|4716.75|4716.15|4716.87|4716.27|4716.75|4716.15|11
1641959160000|2022-01-12 03:46:00|4716.62|4716.02|4716.5|4715.9|4716.75|4716.15|4716.5|4715.9|23
1641959170000|2022-01-12 03:46:10|||||||||6
1641959180000|2022-01-12 03:46:20|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|4716.5|4715.9|10
1641959220000|2022-01-12 03:47:00|4716.87|4716.27|4716.75|4716.15|4716.87|4716.27|4716.75|4716.15|21
1641959230000|2022-01-12 03:47:10|4717|4716.4|4717|4716.4|4717|4716.4|4717|4716.4|2
1641959250000|2022-01-12 03:47:30|4716.87|4716.27|4717|4716.4|4717|4716.4|4716.87|4716.27|9
1641959270000|2022-01-12 03:47:50|||||||||3
1641959280000|2022-01-12 03:48:00|4717.12|4716.52|4717|4716.4|4717.25|4716.65|4717|4716.4|21
1641959290000|2022-01-12 03:48:10|4717.12|4716.52|4717|4716.4|4717.12|4716.52|4717|4716.4|5
1641959300000|2022-01-12 03:48:20|4717.12|4716.52|4717|4716.4|4717.12|4716.52|4717|4716.4|0
1641959310000|2022-01-12 03:48:30|4717.12|4716.52|4717.12|4716.52|4717.12|4716.52|4717.12|4716.52|1
1641959320000|2022-01-12 03:48:40|4717|4716.4|4717|4716.4|4717.12|4716.52|4717|4716.4|0
1641959330000|2022-01-12 03:48:50|4716.87|4716.27|4716.87|4716.27|4716.87|4716.27|4716.87|4716.27|3
1641959340000|2022-01-12 03:49:00|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|2
1641959350000|2022-01-12 03:49:10|4716.87|4716.27|4717|4716.4|4717|4716.4|4716.87|4716.27|5
1641959360000|2022-01-12 03:49:20|4716.87|4716.27|4716.87|4716.27|4716.87|4716.27|4716.87|4716.27|3
1641959370000|2022-01-12 03:49:30|4717|4716.4|4717|4716.4|4717|4716.4|4717|4716.4|0
1641959380000|2022-01-12 03:49:40|4716.87|4716.27|4716.87|4716.27|4716.87|4716.27|4716.87|4716.27|0
1641959390000|2022-01-12 03:49:50|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|0
1641959400000|2022-01-12 03:50:00|4717|4716.4|4717|4716.4|4717|4716.4|4716.75|4716.15|15
1641959410000|2022-01-12 03:50:10|||||||||3
1641959420000|2022-01-12 03:50:20|4717.12|4716.52|4717|4716.4|4717.25|4716.65|4717|4716.4|4
1641959430000|2022-01-12 03:50:30|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|7
1641959440000|2022-01-12 03:50:40|4717.12|4716.52|4717.12|4716.52|4717.12|4716.52|4717.12|4716.52|1
1641959450000|2022-01-12 03:50:50|4717.25|4716.65|4717.12|4716.52|4717.25|4716.65|4717|4716.4|0
1641959460000|2022-01-12 03:51:00|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.12|4716.52|0
1641959470000|2022-01-12 03:51:10|4717|4716.4|4717.25|4716.65|4717.25|4716.65|4717|4716.4|8
1641959490000|2022-01-12 03:51:30|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|40
1641959500000|2022-01-12 03:51:40|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|6
1641959510000|2022-01-12 03:51:50|||||||||15
1641959520000|2022-01-12 03:52:00|4717.37|4716.77|4717.37|4716.77|4717.37|4716.77|4717.37|4716.77|11
1641959530000|2022-01-12 03:52:10|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|1
1641959540000|2022-01-12 03:52:20|4717.12|4716.52|4717.12|4716.52|4717.12|4716.52|4717.12|4716.52|4
1641959550000|2022-01-12 03:52:30|4717|4716.4|4717|4716.4|4717.12|4716.52|4717|4716.4|3
1641959570000|2022-01-12 03:52:50|4717.12|4716.52|4717|4716.4|4717.12|4716.52|4717|4716.4|3
1641959580000|2022-01-12 03:53:00|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|6
1641959610000|2022-01-12 03:53:30|||||||||3
1641959620000|2022-01-12 03:53:40|||||||||33
1641959640000|2022-01-12 03:54:00|||||||||1
1641959670000|2022-01-12 03:54:30|||||||||8
1641959680000|2022-01-12 03:54:40|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|62
1641959690000|2022-01-12 03:54:50|4717.62|4717.02|4717.75|4717.15|4717.75|4717.15|4717.62|4717.02|52
1641959700000|2022-01-12 03:55:00|4718|4717.4|4717.75|4717.15|4718|4717.4|4717.62|4717.02|67
1641959710000|2022-01-12 03:55:10|4717.62|4717.02|4717.75|4717.15|4717.75|4717.15|4717.62|4717.02|39
1641959720000|2022-01-12 03:55:20|4717.62|4717.02|4717.75|4717.15|4717.75|4717.15|4717.62|4717.02|10
1641959730000|2022-01-12 03:55:30|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|6
1641959740000|2022-01-12 03:55:40|4717.62|4717.02|4717.62|4717.02|4717.62|4717.02|4717.62|4717.02|0
1641959750000|2022-01-12 03:55:50|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|9
1641959760000|2022-01-12 03:56:00|4717.62|4717.02|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|23
1641959770000|2022-01-12 03:56:10|4717.62|4717.02|4717.5|4716.9|4717.62|4717.02|4717.5|4716.9|51
1641959780000|2022-01-12 03:56:20|||||||||1
1641959840000|2022-01-12 03:57:20|||||||||2
1641959870000|2022-01-12 03:57:50|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|52
1641959890000|2022-01-12 03:58:10|||||||||5
1641959900000|2022-01-12 03:58:20|||||||||32
1641959920000|2022-01-12 03:58:40|||||||||8
1641959930000|2022-01-12 03:58:50|||||||||1
1641959940000|2022-01-12 03:59:00|||||||||4
1641959960000|2022-01-12 03:59:20|||||||||2
1641959970000|2022-01-12 03:59:30|4718|4717.4|4718|4717.4|4718|4717.4|4718|4717.4|73
1641959980000|2022-01-12 03:59:40|||||||||8
1641960000000|2022-01-12 04:00:00|4718.12|4717.52|4718.25|4717.65|4718.25|4717.65|4718.12|4717.52|11
1641960010000|2022-01-12 04:00:10|||||||||3
1641960030000|2022-01-12 04:00:30|4718.5|4717.9|4718.25|4717.65|4718.5|4717.9|4718.25|4717.65|35
1641960040000|2022-01-12 04:00:40|4718.37|4717.77|4718.5|4717.9|4718.5|4717.9|4718.37|4717.77|18
1641960050000|2022-01-12 04:00:50|4718.25|4717.65|4718.5|4717.9|4718.5|4717.9|4718.25|4717.65|31
1641960060000|2022-01-12 04:01:00|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|15
1641960070000|2022-01-12 04:01:10|4718|4717.4|4718.12|4717.52|4718.12|4717.52|4718|4717.4|21
1641960080000|2022-01-12 04:01:20|4718|4717.4|4718|4717.4|4718|4717.4|4718|4717.4|7
1641960090000|2022-01-12 04:01:30|4717.87|4717.27|4718|4717.4|4718|4717.4|4717.87|4717.27|16
1641960100000|2022-01-12 04:01:40|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|11
1641960110000|2022-01-12 04:01:50|4717.87|4717.27|4718|4717.4|4718|4717.4|4717.75|4717.15|7
1641960120000|2022-01-12 04:02:00|||||||||3
1641960150000|2022-01-12 04:02:30|4717.87|4717.27|4718|4717.4|4718|4717.4|4717.75|4717.15|27
1641960160000|2022-01-12 04:02:40|||||||||4
1641960170000|2022-01-12 04:02:50|4717.87|4717.27|4717.75|4717.15|4717.87|4717.27|4717.75|4717.15|8
1641960180000|2022-01-12 04:03:00|4717.87|4717.27|4718.25|4717.65|4718.25|4717.65|4717.75|4717.15|37
1641960190000|2022-01-12 04:03:10|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|27
1641960220000|2022-01-12 04:03:40|||||||||9
1641960230000|2022-01-12 04:03:50|4718.37|4717.77|4718.5|4717.9|4718.5|4717.9|4718.25|4717.65|12
1641960240000|2022-01-12 04:04:00|4718.37|4717.77|4718.5|4717.9|4718.5|4717.9|4718.25|4717.65|2
1641960260000|2022-01-12 04:04:20|||||||||31
1641960270000|2022-01-12 04:04:30|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|47
1641960280000|2022-01-12 04:04:40|4718.62|4718.02|4718.62|4718.02|4718.75|4718.15|4718.62|4718.02|12
1641960290000|2022-01-12 04:04:50|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.5|4717.9|12
1641960310000|2022-01-12 04:05:10|4718.62|4718.02|4718.75|4718.15|4718.75|4718.15|4718.62|4718.02|19
1641960320000|2022-01-12 04:05:20|||||||||13
1641960340000|2022-01-12 04:05:40|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|42
1641960350000|2022-01-12 04:05:50|||||||||2
1641960360000|2022-01-12 04:06:00|||||||||4
1641960380000|2022-01-12 04:06:20|||||||||12
1641960390000|2022-01-12 04:06:30|4718.25|4717.65|4718.5|4717.9|4718.5|4717.9|4718.25|4717.65|55
1641960400000|2022-01-12 04:06:40|4718.25|4717.65|4718.5|4717.9|4718.5|4717.9|4718.25|4717.65|27
1641960420000|2022-01-12 04:07:00|4718.62|4718.02|4718.62|4718.02|4718.75|4718.15|4718.5|4717.9|78
1641960430000|2022-01-12 04:07:10|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|5
1641960440000|2022-01-12 04:07:20|||||||||7
1641960450000|2022-01-12 04:07:30|||||||||14
1641960470000|2022-01-12 04:07:50|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|15
1641960480000|2022-01-12 04:08:00|||||||||8
1641960490000|2022-01-12 04:08:10|4718.62|4718.02|4718.62|4718.02|4718.62|4718.02|4718.62|4718.02|8
1641960500000|2022-01-12 04:08:20|4718.75|4718.15|4718.5|4717.9|4718.75|4718.15|4718.5|4717.9|2
1641960510000|2022-01-12 04:08:30|||||||||3
1641960520000|2022-01-12 04:08:40|||||||||4
1641960530000|2022-01-12 04:08:50|||||||||6
1641960540000|2022-01-12 04:09:00|||||||||4
1641960550000|2022-01-12 04:09:10|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|6
1641960560000|2022-01-12 04:09:20|||||||||10
1641960570000|2022-01-12 04:09:30|||||||||4
1641960590000|2022-01-12 04:09:50|||||||||27
1641960600000|2022-01-12 04:10:00|4718.5|4717.9|4718.75|4718.15|4718.75|4718.15|4718.5|4717.9|11
1641960610000|2022-01-12 04:10:10|4718.5|4717.9|4718.75|4718.15|4718.75|4718.15|4718.5|4717.9|7
1641960620000|2022-01-12 04:10:20|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|9
1641960630000|2022-01-12 04:10:30|4718.37|4717.77|4718.5|4717.9|4718.5|4717.9|4718.37|4717.77|50
1641960640000|2022-01-12 04:10:40|4718.37|4717.77|4718.25|4717.65|4718.5|4717.9|4718.25|4717.65|0
1641960660000|2022-01-12 04:11:00|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|7
1641960680000|2022-01-12 04:11:20|4718.25|4717.65|4718.25|4717.65|4718.37|4717.77|4718.25|4717.65|6
1641960710000|2022-01-12 04:11:50|||||||||3
1641960720000|2022-01-12 04:12:00|||||||||2
1641960770000|2022-01-12 04:12:50|||||||||5
1641960780000|2022-01-12 04:13:00|||||||||3
1641960790000|2022-01-12 04:13:10|4718.37|4717.77|4718.5|4717.9|4718.5|4717.9|4718.37|4717.77|10
1641960800000|2022-01-12 04:13:20|4718.37|4717.77|4718.37|4717.77|4718.37|4717.77|4718.37|4717.77|37
1641960810000|2022-01-12 04:13:30|4718.5|4717.9|4718.5|4717.9|4718.62|4718.02|4718.5|4717.9|1
1641960830000|2022-01-12 04:13:50|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|30
1641960850000|2022-01-12 04:14:10|||||||||1
1641960860000|2022-01-12 04:14:20|||||||||11
1641960870000|2022-01-12 04:14:30|||||||||5
1641960890000|2022-01-12 04:14:50|4718.37|4717.77|4718.5|4717.9|4718.5|4717.9|4718.37|4717.77|14
1641960900000|2022-01-12 04:15:00|||||||||12
1641960920000|2022-01-12 04:15:20|||||||||29
1641960930000|2022-01-12 04:15:30|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|8
1641960950000|2022-01-12 04:15:50|||||||||27
1641960960000|2022-01-12 04:16:00|||||||||8
1641960970000|2022-01-12 04:16:10|4718.12|4717.52|4718.12|4717.52|4718.25|4717.65|4718|4717.4|15
1641960980000|2022-01-12 04:16:20|4718|4717.4|4718.25|4717.65|4718.25|4717.65|4718|4717.4|10
1641960990000|2022-01-12 04:16:30|4718.12|4717.52|4718.12|4717.52|4718.12|4717.52|4718.12|4717.52|8
1641961000000|2022-01-12 04:16:40|4718|4717.4|4718|4717.4|4718|4717.4|4718|4717.4|0
1641961010000|2022-01-12 04:16:50|4717.75|4717.15|4718|4717.4|4718|4717.4|4717.75|4717.15|52
1641961020000|2022-01-12 04:17:00|4717.87|4717.27|4717.75|4717.15|4718|4717.4|4717.75|4717.15|15
1641961030000|2022-01-12 04:17:10|4717.87|4717.27|4718|4717.4|4718|4717.4|4717.75|4717.15|5
1641961040000|2022-01-12 04:17:20|4717.87|4717.27|4718|4717.4|4718|4717.4|4717.87|4717.27|0
1641961060000|2022-01-12 04:17:40|||||||||4
1641961070000|2022-01-12 04:17:50|||||||||1
1641961110000|2022-01-12 04:18:30|||||||||9
1641961130000|2022-01-12 04:18:50|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4
1641961160000|2022-01-12 04:19:20|4717.87|4717.27|4717.75|4717.15|4717.87|4717.27|4717.75|4717.15|7
1641961170000|2022-01-12 04:19:30|4717.87|4717.27|4718|4717.4|4718|4717.4|4717.87|4717.27|5
1641961190000|2022-01-12 04:19:50|||||||||14
1641961200000|2022-01-12 04:20:00|4717.87|4717.27|4717.75|4717.15|4718|4717.4|4717.75|4717.15|10
1641961210000|2022-01-12 04:20:10|4718|4717.4|4718|4717.4|4718|4717.4|4718|4717.4|6
1641961230000|2022-01-12 04:20:30|||||||||2
1641961250000|2022-01-12 04:20:50|4718.12|4717.52|4718|4717.4|4718.12|4717.52|4718|4717.4|20
1641961270000|2022-01-12 04:21:10|||||||||2
1641961280000|2022-01-12 04:21:20|||||||||1
1641961300000|2022-01-12 04:21:40|||||||||1
1641961310000|2022-01-12 04:21:50|4717.87|4717.27|4717.87|4717.27|4717.87|4717.27|4717.87|4717.27|9
1641961320000|2022-01-12 04:22:00|4717.75|4717.15|4717.75|4717.15|4718|4717.4|4717.75|4717.15|5
1641961330000|2022-01-12 04:22:10|||||||||4
1641961340000|2022-01-12 04:22:20|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|29
1641961350000|2022-01-12 04:22:30|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|31
1641961360000|2022-01-12 04:22:40|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|36
1641961370000|2022-01-12 04:22:50|||||||||1
1641961390000|2022-01-12 04:23:10|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|8
1641961400000|2022-01-12 04:23:20|4717.62|4717.02|4717.62|4717.02|4717.62|4717.02|4717.62|4717.02|3
1641961410000|2022-01-12 04:23:30|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|3
1641961420000|2022-01-12 04:23:40|||||||||7
1641961430000|2022-01-12 04:23:50|||||||||2
1641961440000|2022-01-12 04:24:00|||||||||2
1641961450000|2022-01-12 04:24:10|||||||||1
1641961480000|2022-01-12 04:24:40|||||||||1
1641961500000|2022-01-12 04:25:00|||||||||2
1641961510000|2022-01-12 04:25:10|||||||||1
1641961520000|2022-01-12 04:25:20|||||||||2
1641961630000|2022-01-12 04:27:10|||||||||4
1641961680000|2022-01-12 04:28:00|||||||||4
1641961690000|2022-01-12 04:28:10|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|39
1641961700000|2022-01-12 04:28:20|4717|4716.4|4717|4716.4|4717.12|4716.52|4717|4716.4|29
1641961720000|2022-01-12 04:28:40|||||||||19
1641961730000|2022-01-12 04:28:50|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|27
1641961740000|2022-01-12 04:29:00|4717|4716.4|4717|4716.4|4717|4716.4|4716.87|4716.27|16
1641961750000|2022-01-12 04:29:10|4716.87|4716.27|4717|4716.4|4717|4716.4|4716.87|4716.27|0
1641961760000|2022-01-12 04:29:20|||||||||1
1641961770000|2022-01-12 04:29:30|||||||||4
1641961780000|2022-01-12 04:29:40|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.12|4716.52|9
1641961790000|2022-01-12 04:29:50|||||||||3
1641961800000|2022-01-12 04:30:00|||||||||11
1641961810000|2022-01-12 04:30:10|||||||||2
1641961820000|2022-01-12 04:30:20|||||||||3
1641961830000|2022-01-12 04:30:30|||||||||1
1641961840000|2022-01-12 04:30:40|4717|4716.4|4717|4716.4|4717|4716.4|4717|4716.4|9
1641961850000|2022-01-12 04:30:50|||||||||11
1641961860000|2022-01-12 04:31:00|4717.12|4716.52|4717.25|4716.65|4717.25|4716.65|4717.12|4716.52|6
1641961930000|2022-01-12 04:32:10|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|8
1641961940000|2022-01-12 04:32:20|||||||||4
1641961950000|2022-01-12 04:32:30|||||||||2
1641961960000|2022-01-12 04:32:40|4717.25|4716.65|4717.37|4716.77|4717.37|4716.77|4717.25|4716.65|8
1641961970000|2022-01-12 04:32:50|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|0
1641961980000|2022-01-12 04:33:00|4717.37|4716.77|4717.37|4716.77|4717.37|4716.77|4717.37|4716.77|8
1641961990000|2022-01-12 04:33:10|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|0
1641962000000|2022-01-12 04:33:20|4717.12|4716.52|4717.12|4716.52|4717.12|4716.52|4717|4716.4|7
1641962010000|2022-01-12 04:33:30|4717|4716.4|4717.25|4716.65|4717.25|4716.65|4717|4716.4|2
1641962030000|2022-01-12 04:33:50|||||||||10
1641962040000|2022-01-12 04:34:00|||||||||2
1641962050000|2022-01-12 04:34:10|||||||||1
1641962060000|2022-01-12 04:34:20|||||||||1
1641962080000|2022-01-12 04:34:40|4717|4716.4|4717|4716.4|4717|4716.4|4717|4716.4|12
1641962090000|2022-01-12 04:34:50|4717.12|4716.52|4717|4716.4|4717.25|4716.65|4717|4716.4|4
1641962110000|2022-01-12 04:35:10|4717.25|4716.65|4717.12|4716.52|4717.25|4716.65|4717|4716.4|28
1641962120000|2022-01-12 04:35:20|4717.25|4716.65|4717.12|4716.52|4717.25|4716.65|4717|4716.4|4
1641962130000|2022-01-12 04:35:30|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717|4716.4|59
1641962140000|2022-01-12 04:35:40|||||||||30
1641962150000|2022-01-12 04:35:50|||||||||46
1641962170000|2022-01-12 04:36:10|4717|4716.4|4717|4716.4|4717|4716.4|4717|4716.4|12
1641962200000|2022-01-12 04:36:40|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|51
1641962210000|2022-01-12 04:36:50|4717|4716.4|4717|4716.4|4717|4716.4|4717|4716.4|1
1641962220000|2022-01-12 04:37:00|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|30
1641962230000|2022-01-12 04:37:10|4716.87|4716.27|4717|4716.4|4717|4716.4|4716.87|4716.27|7
1641962250000|2022-01-12 04:37:30|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|17
1641962260000|2022-01-12 04:37:40|4716.87|4716.27|4716.87|4716.27|4716.87|4716.27|4716.87|4716.27|12
1641962270000|2022-01-12 04:37:50|4717|4716.4|4717|4716.4|4717|4716.4|4717|4716.4|0
1641962280000|2022-01-12 04:38:00|4716.87|4716.27|4716.87|4716.27|4716.87|4716.27|4716.87|4716.27|21
1641962290000|2022-01-12 04:38:10|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|2
1641962350000|2022-01-12 04:39:10|||||||||8
1641962370000|2022-01-12 04:39:30|||||||||5
1641962390000|2022-01-12 04:39:50|4717|4716.4|4717|4716.4|4717|4716.4|4716.87|4716.27|17
1641962420000|2022-01-12 04:40:20|||||||||12
1641962430000|2022-01-12 04:40:30|4717.25|4716.65|4717|4716.4|4717.25|4716.65|4717|4716.4|44
1641962440000|2022-01-12 04:40:40|4717.12|4716.52|4717|4716.4|4717.12|4716.52|4717|4716.4|2
1641962450000|2022-01-12 04:40:50|||||||||2
1641962460000|2022-01-12 04:41:00|||||||||2
1641962470000|2022-01-12 04:41:10|4717.12|4716.52|4717.25|4716.65|4717.25|4716.65|4717.12|4716.52|8
1641962480000|2022-01-12 04:41:20|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|21
1641962490000|2022-01-12 04:41:30|4717.37|4716.77|4717.5|4716.9|4717.5|4716.9|4717.37|4716.77|11
1641962500000|2022-01-12 04:41:40|4717.62|4717.02|4717.75|4717.15|4717.75|4717.15|4717.62|4717.02|26
1641962530000|2022-01-12 04:42:10|||||||||3
1641962550000|2022-01-12 04:42:30|4718|4717.4|4717.75|4717.15|4718|4717.4|4717.75|4717.15|33
1641962560000|2022-01-12 04:42:40|4717.87|4717.27|4718|4717.4|4718|4717.4|4717.75|4717.15|6
1641962570000|2022-01-12 04:42:50|4717.87|4717.27|4718|4717.4|4718|4717.4|4717.75|4717.15|17
1641962580000|2022-01-12 04:43:00|4718.25|4717.65|4718|4717.4|4718.25|4717.65|4718|4717.4|33
1641962600000|2022-01-12 04:43:20|||||||||2
1641962610000|2022-01-12 04:43:30|||||||||2
1641962620000|2022-01-12 04:43:40|||||||||1
1641962660000|2022-01-12 04:44:20|||||||||22
1641962670000|2022-01-12 04:44:30|||||||||1
1641962690000|2022-01-12 04:44:50|||||||||8
1641962700000|2022-01-12 04:45:00|||||||||3
1641962740000|2022-01-12 04:45:40|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.12|4717.52|31
1641962760000|2022-01-12 04:46:00|4718|4717.4|4718|4717.4|4718|4717.4|4718|4717.4|3
1641962770000|2022-01-12 04:46:10|4718.12|4717.52|4718|4717.4|4718.12|4717.52|4718|4717.4|9
1641962780000|2022-01-12 04:46:20|||||||||1
1641962820000|2022-01-12 04:47:00|4717.75|4717.15|4717.87|4717.27|4717.87|4717.27|4717.75|4717.15|19
1641962830000|2022-01-12 04:47:10|4718|4717.4|4718|4717.4|4718|4717.4|4717.87|4717.27|0
1641962850000|2022-01-12 04:47:30|4717.75|4717.15|4717.87|4717.27|4717.87|4717.27|4717.75|4717.15|21
1641962860000|2022-01-12 04:47:40|4717.75|4717.15|4718|4717.4|4718|4717.4|4717.75|4717.15|1
1641962870000|2022-01-12 04:47:50|||||||||4
1641962880000|2022-01-12 04:48:00|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|6
1641962890000|2022-01-12 04:48:10|4717.87|4717.27|4717.87|4717.27|4717.87|4717.27|4717.87|4717.27|7
1641962900000|2022-01-12 04:48:20|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|0
1641962910000|2022-01-12 04:48:30|4717.87|4717.27|4717.87|4717.27|4717.87|4717.27|4717.87|4717.27|1
1641962920000|2022-01-12 04:48:40|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|16
1641962930000|2022-01-12 04:48:50|4718|4717.4|4718|4717.4|4718|4717.4|4718|4717.4|32
1641962940000|2022-01-12 04:49:00|4717.75|4717.15|4717.87|4717.27|4717.87|4717.27|4717.75|4717.15|16
1641962950000|2022-01-12 04:49:10|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|0
1641962960000|2022-01-12 04:49:20|4718|4717.4|4718|4717.4|4718|4717.4|4717.75|4717.15|3
1641962970000|2022-01-12 04:49:30|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|3
1641962990000|2022-01-12 04:49:50|||||||||2
1641963010000|2022-01-12 04:50:10|||||||||2
1641963020000|2022-01-12 04:50:20|||||||||5
1641963030000|2022-01-12 04:50:30|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|12
1641963040000|2022-01-12 04:50:40|||||||||2
1641963060000|2022-01-12 04:51:00|4717.25|4716.65|4717.5|4716.9|4717.75|4717.15|4717.25|4716.65|211
1641963070000|2022-01-12 04:51:10|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|2
1641963110000|2022-01-12 04:51:50|||||||||2
1641963140000|2022-01-12 04:52:20|4717.87|4717.27|4718.12|4717.52|4718.25|4717.65|4717.87|4717.27|97
1641963150000|2022-01-12 04:52:30|4718|4717.4|4718|4717.4|4718|4717.4|4718|4717.4|15
1641963190000|2022-01-12 04:53:10|||||||||8
1641963200000|2022-01-12 04:53:20|||||||||1
1641963210000|2022-01-12 04:53:30|||||||||1
1641963220000|2022-01-12 04:53:40|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|23
1641963240000|2022-01-12 04:54:00|||||||||21
1641963250000|2022-01-12 04:54:10|4717.62|4717.02|4717.5|4716.9|4717.62|4717.02|4717.5|4716.9|17
1641963270000|2022-01-12 04:54:30|4717.75|4717.15|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|5
1641963280000|2022-01-12 04:54:40|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|5
1641963290000|2022-01-12 04:54:50|4717.62|4717.02|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|11
1641963300000|2022-01-12 04:55:00|4717.62|4717.02|4717.5|4716.9|4717.62|4717.02|4717.5|4716.9|71
1641963310000|2022-01-12 04:55:10|||||||||17
1641963320000|2022-01-12 04:55:20|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|66
1641963330000|2022-01-12 04:55:30|||||||||36
1641963340000|2022-01-12 04:55:40|4717.5|4716.9|4717.62|4717.02|4717.75|4717.15|4717.5|4716.9|10
1641963360000|2022-01-12 04:56:00|4717.75|4717.15|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|3
1641963370000|2022-01-12 04:56:10|||||||||5
1641963380000|2022-01-12 04:56:20|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|62
1641963390000|2022-01-12 04:56:30|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|11
1641963410000|2022-01-12 04:56:50|||||||||13
1641963420000|2022-01-12 04:57:00|4717.37|4716.77|4717.25|4716.65|4717.37|4716.77|4717.25|4716.65|4
1641963450000|2022-01-12 04:57:30|||||||||1
1641963460000|2022-01-12 04:57:40|||||||||9
1641963490000|2022-01-12 04:58:10|||||||||2
1641963500000|2022-01-12 04:58:20|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|58
1641963510000|2022-01-12 04:58:30|||||||||1
1641963520000|2022-01-12 04:58:40|||||||||2
1641963540000|2022-01-12 04:59:00|4717.37|4716.77|4717.25|4716.65|4717.37|4716.77|4717.25|4716.65|18
1641963550000|2022-01-12 04:59:10|4717.37|4716.77|4717.25|4716.65|4717.5|4716.9|4717.25|4716.65|6
1641963560000|2022-01-12 04:59:20|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|2
1641963580000|2022-01-12 04:59:40|4717.75|4717.15|4718|4717.4|4718|4717.4|4717.75|4717.15|26
1641963590000|2022-01-12 04:59:50|4717.75|4717.15|4717.75|4717.15|4717.87|4717.27|4717.75|4717.15|7
1641963600000|2022-01-12 05:00:00|4718|4717.4|4717.87|4717.27|4718|4717.4|4717.87|4717.27|28
1641963610000|2022-01-12 05:00:10|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|0
1641963620000|2022-01-12 05:00:20|4717.62|4717.02|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|38
1641963630000|2022-01-12 05:00:30|||||||||6
1641963640000|2022-01-12 05:00:40|||||||||5
1641963660000|2022-01-12 05:01:00|||||||||2
1641963690000|2022-01-12 05:01:30|4718|4717.4|4718|4717.4|4718|4717.4|4718|4717.4|6
1641963700000|2022-01-12 05:01:40|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.12|4717.52|19
1641963710000|2022-01-12 05:01:50|4718|4717.4|4718|4717.4|4718|4717.4|4718|4717.4|3
1641963720000|2022-01-12 05:02:00|4718.12|4717.52|4718|4717.4|4718.12|4717.52|4718|4717.4|16
1641963750000|2022-01-12 05:02:30|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|26
1641963780000|2022-01-12 05:03:00|4718.5|4717.9|4718.25|4717.65|4718.5|4717.9|4718.25|4717.65|52
1641963790000|2022-01-12 05:03:10|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|12
1641963800000|2022-01-12 05:03:20|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|28
1641963810000|2022-01-12 05:03:30|4718|4717.4|4718.25|4717.65|4718.25|4717.65|4718|4717.4|9
1641963820000|2022-01-12 05:03:40|4718.12|4717.52|4718.25|4717.65|4718.25|4717.65|4718|4717.4|1
1641963830000|2022-01-12 05:03:50|4718.12|4717.52|4718.25|4717.65|4718.25|4717.65|4718.12|4717.52|5
1641963850000|2022-01-12 05:04:10|4718.12|4717.52|4718.25|4717.65|4718.25|4717.65|4718.12|4717.52|3
1641963880000|2022-01-12 05:04:40|||||||||6
1641963890000|2022-01-12 05:04:50|||||||||1
1641963900000|2022-01-12 05:05:00|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|11
1641963910000|2022-01-12 05:05:10|||||||||35
1641963920000|2022-01-12 05:05:20|4718.25|4717.65|4718.5|4717.9|4718.5|4717.9|4718.25|4717.65|94
1641963930000|2022-01-12 05:05:30|||||||||1
1641963960000|2022-01-12 05:06:00|4718.37|4717.77|4718.37|4717.77|4718.37|4717.77|4718.37|4717.77|34
1641963970000|2022-01-12 05:06:10|4718.5|4717.9|4718.25|4717.65|4718.5|4717.9|4718.25|4717.65|13
1641963980000|2022-01-12 05:06:20|4718.37|4717.77|4718.25|4717.65|4718.37|4717.77|4718.25|4717.65|3
1641963990000|2022-01-12 05:06:30|4718.37|4717.77|4718.25|4717.65|4718.37|4717.77|4718.25|4717.65|32
1641964000000|2022-01-12 05:06:40|||||||||8
1641964010000|2022-01-12 05:06:50|4718.12|4717.52|4718.25|4717.65|4718.25|4717.65|4718|4717.4|34
1641964020000|2022-01-12 05:07:00|4718|4717.4|4718|4717.4|4718|4717.4|4718|4717.4|15
1641964040000|2022-01-12 05:07:20|||||||||4
1641964050000|2022-01-12 05:07:30|||||||||11
1641964060000|2022-01-12 05:07:40|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|15
1641964070000|2022-01-12 05:07:50|4718.12|4717.52|4718|4717.4|4718.12|4717.52|4718|4717.4|0
1641964100000|2022-01-12 05:08:20|||||||||13
1641964110000|2022-01-12 05:08:30|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|41
1641964130000|2022-01-12 05:08:50|||||||||3
1641964140000|2022-01-12 05:09:00|||||||||65
1641964150000|2022-01-12 05:09:10|4718.5|4717.9|4718.37|4717.77|4718.5|4717.9|4718.37|4717.77|21
1641964160000|2022-01-12 05:09:20|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|0
1641964170000|2022-01-12 05:09:30|||||||||1
1641964180000|2022-01-12 05:09:40|4718.37|4717.77|4718.75|4718.15|4718.75|4718.15|4718.37|4717.77|124
1641964190000|2022-01-12 05:09:50|4718.62|4718.02|4718.5|4717.9|4718.62|4718.02|4718.5|4717.9|15
1641964200000|2022-01-12 05:10:00|||||||||7
1641964210000|2022-01-12 05:10:10|4718.75|4718.15|4718.5|4717.9|4718.75|4718.15|4718.5|4717.9|37
1641964220000|2022-01-12 05:10:20|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|3
1641964230000|2022-01-12 05:10:30|4719|4718.4|4719|4718.4|4719|4718.4|4719|4718.4|24
1641964250000|2022-01-12 05:10:50|||||||||5
1641964260000|2022-01-12 05:11:00|||||||||15
1641964270000|2022-01-12 05:11:10|||||||||4
1641964280000|2022-01-12 05:11:20|4718.87|4718.27|4719|4718.4|4719|4718.4|4718.87|4718.27|33
1641964290000|2022-01-12 05:11:30|4718.87|4718.27|4718.75|4718.15|4718.87|4718.27|4718.75|4718.15|20
1641964300000|2022-01-12 05:11:40|4719|4718.4|4719|4718.4|4719|4718.4|4719|4718.4|5
1641964320000|2022-01-12 05:12:00|||||||||3
1641964330000|2022-01-12 05:12:10|4719.75|4719.15|4720|4719.4|4720.25|4719.65|4719.75|4719.15|323
1641964340000|2022-01-12 05:12:20|||||||||31
1641964350000|2022-01-12 05:12:30|||||||||1
1641964360000|2022-01-12 05:12:40|4719.87|4719.27|4719.75|4719.15|4720|4719.4|4719.75|4719.15|14
1641964370000|2022-01-12 05:12:50|||||||||13
1641964380000|2022-01-12 05:13:00|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|23
1641964390000|2022-01-12 05:13:10|4719.75|4719.15|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|39
1641964400000|2022-01-12 05:13:20|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|18
1641964420000|2022-01-12 05:13:40|4719|4718.4|4718.75|4718.15|4719|4718.4|4718.75|4718.15|66
1641964430000|2022-01-12 05:13:50|4719|4718.4|4719|4718.4|4719|4718.4|4718.87|4718.27|5
1641964440000|2022-01-12 05:14:00|||||||||4
1641964450000|2022-01-12 05:14:10|4719.12|4718.52|4719|4718.4|4719.12|4718.52|4719|4718.4|18
1641964470000|2022-01-12 05:14:30|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|34
1641964480000|2022-01-12 05:14:40|4719|4718.4|4719|4718.4|4719|4718.4|4719|4718.4|17
1641964490000|2022-01-12 05:14:50|||||||||1
1641964500000|2022-01-12 05:15:00|||||||||8
1641964510000|2022-01-12 05:15:10|||||||||4
1641964520000|2022-01-12 05:15:20|4718.87|4718.27|4718.75|4718.15|4718.87|4718.27|4718.75|4718.15|15
1641964530000|2022-01-12 05:15:30|||||||||1
1641964540000|2022-01-12 05:15:40|4718.87|4718.27|4719|4718.4|4719|4718.4|4718.87|4718.27|6
1641964560000|2022-01-12 05:16:00|||||||||15
1641964590000|2022-01-12 05:16:30|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|12
1641964600000|2022-01-12 05:16:40|||||||||2
1641964610000|2022-01-12 05:16:50|4718.87|4718.27|4718.75|4718.15|4718.87|4718.27|4718.75|4718.15|12
1641964620000|2022-01-12 05:17:00|4719|4718.4|4718.75|4718.15|4719|4718.4|4718.75|4718.15|63
1641964630000|2022-01-12 05:17:10|4718.87|4718.27|4718.75|4718.15|4718.87|4718.27|4718.75|4718.15|2
1641964640000|2022-01-12 05:17:20|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|36
1641964650000|2022-01-12 05:17:30|4718.62|4718.02|4718.5|4717.9|4718.75|4718.15|4718.5|4717.9|129
1641964660000|2022-01-12 05:17:40|||||||||3
1641964680000|2022-01-12 05:18:00|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|13
1641964690000|2022-01-12 05:18:10|4718.5|4717.9|4718.75|4718.15|4718.75|4718.15|4718.5|4717.9|21
1641964700000|2022-01-12 05:18:20|4718.87|4718.27|4718.87|4718.27|4718.87|4718.27|4718.87|4718.27|1
1641964710000|2022-01-12 05:18:30|4719|4718.4|4718.75|4718.15|4719|4718.4|4718.75|4718.15|8
1641964720000|2022-01-12 05:18:40|||||||||9
1641964730000|2022-01-12 05:18:50|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|8
1641964740000|2022-01-12 05:19:00|4718.75|4718.15|4718.5|4717.9|4718.75|4718.15|4718.5|4717.9|5
1641964750000|2022-01-12 05:19:10|4718.75|4718.15|4718.5|4717.9|4718.75|4718.15|4718.5|4717.9|4
1641964760000|2022-01-12 05:19:20|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|16
1641964770000|2022-01-12 05:19:30|4718|4717.4|4718|4717.4|4718.25|4717.65|4718|4717.4|43
1641964780000|2022-01-12 05:19:40|4718.12|4717.52|4718.25|4717.65|4718.25|4717.65|4718|4717.4|43
1641964790000|2022-01-12 05:19:50|4718|4717.4|4718|4717.4|4718|4717.4|4718|4717.4|16
1641964800000|2022-01-12 05:20:00|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|33
1641964810000|2022-01-12 05:20:10|||||||||8
1641964820000|2022-01-12 05:20:20|||||||||2
1641964840000|2022-01-12 05:20:40|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.25|4717.65|13
1641964850000|2022-01-12 05:20:50|||||||||1
1641964870000|2022-01-12 05:21:10|||||||||6
1641964880000|2022-01-12 05:21:20|||||||||1
1641964900000|2022-01-12 05:21:40|4718.25|4717.65|4718.5|4717.9|4718.5|4717.9|4718.25|4717.65|4
1641964910000|2022-01-12 05:21:50|4718.37|4717.77|4718.25|4717.65|4718.37|4717.77|4718.25|4717.65|14
1641964920000|2022-01-12 05:22:00|4718.37|4717.77|4718.5|4717.9|4718.5|4717.9|4718.25|4717.65|15
1641964940000|2022-01-12 05:22:20|||||||||2
1641964950000|2022-01-12 05:22:30|||||||||7
1641964960000|2022-01-12 05:22:40|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|6
1641964970000|2022-01-12 05:22:50|4718.87|4718.27|4718.87|4718.27|4718.87|4718.27|4718.87|4718.27|10
1641964980000|2022-01-12 05:23:00|4718.75|4718.15|4718.75|4718.15|4719|4718.4|4718.75|4718.15|5
1641965000000|2022-01-12 05:23:20|||||||||2
1641965010000|2022-01-12 05:23:30|||||||||2
1641965020000|2022-01-12 05:23:40|||||||||1
1641965030000|2022-01-12 05:23:50|||||||||4
1641965040000|2022-01-12 05:24:00|4718.5|4717.9|4718.75|4718.15|4718.75|4718.15|4718.5|4717.9|8
1641965050000|2022-01-12 05:24:10|||||||||2
1641965060000|2022-01-12 05:24:20|4718.5|4717.9|4718.75|4718.15|4718.75|4718.15|4718.5|4717.9|8
1641965070000|2022-01-12 05:24:30|4718.62|4718.02|4718.62|4718.02|4718.62|4718.02|4718.62|4718.02|0
1641965080000|2022-01-12 05:24:40|4718.75|4718.15|4718.62|4718.02|4718.75|4718.15|4718.62|4718.02|1
1641965090000|2022-01-12 05:24:50|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|2
1641965100000|2022-01-12 05:25:00|||||||||1
1641965120000|2022-01-12 05:25:20|4718.87|4718.27|4719|4718.4|4719|4718.4|4718.87|4718.27|6
1641965130000|2022-01-12 05:25:30|4718.87|4718.27|4718.75|4718.15|4719|4718.4|4718.75|4718.15|6
1641965140000|2022-01-12 05:25:40|||||||||3
1641965170000|2022-01-12 05:26:10|||||||||2
1641965180000|2022-01-12 05:26:20|4718.62|4718.02|4718.5|4717.9|4718.75|4718.15|4718.5|4717.9|48
1641965190000|2022-01-12 05:26:30|||||||||26
1641965200000|2022-01-12 05:26:40|||||||||1
1641965210000|2022-01-12 05:26:50|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|5
1641965220000|2022-01-12 05:27:00|||||||||8
1641965230000|2022-01-12 05:27:10|||||||||1
1641965250000|2022-01-12 05:27:30|||||||||1
1641965270000|2022-01-12 05:27:50|4718|4717.4|4718.25|4717.65|4718.25|4717.65|4718|4717.4|25
1641965280000|2022-01-12 05:28:00|||||||||3
1641965300000|2022-01-12 05:28:20|4718.5|4717.9|4718.5|4717.9|4718.75|4718.15|4718.5|4717.9|113
1641965310000|2022-01-12 05:28:30|||||||||29
1641965320000|2022-01-12 05:28:40|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|34
1641965340000|2022-01-12 05:29:00|||||||||3
1641965350000|2022-01-12 05:29:10|4719|4718.4|4719|4718.4|4719|4718.4|4719|4718.4|35
1641965360000|2022-01-12 05:29:20|||||||||10
1641965390000|2022-01-12 05:29:50|||||||||5
1641965410000|2022-01-12 05:30:10|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|4719|4718.4|23
1641965420000|2022-01-12 05:30:20|4719|4718.4|4719|4718.4|4719|4718.4|4719|4718.4|8
1641965440000|2022-01-12 05:30:40|4718.75|4718.15|4718.5|4717.9|4718.75|4718.15|4718.5|4717.9|38
1641965450000|2022-01-12 05:30:50|||||||||3
1641965460000|2022-01-12 05:31:00|||||||||1
1641965470000|2022-01-12 05:31:10|4718.75|4718.15|4718.62|4718.02|4718.75|4718.15|4718.62|4718.02|50
1641965480000|2022-01-12 05:31:20|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|3
1641965490000|2022-01-12 05:31:30|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|2
1641965500000|2022-01-12 05:31:40|4718.5|4717.9|4718.75|4718.15|4718.75|4718.15|4718.5|4717.9|20
1641965510000|2022-01-12 05:31:50|||||||||8
1641965520000|2022-01-12 05:32:00|4718.5|4717.9|4718.75|4718.15|4718.75|4718.15|4718.5|4717.9|4
1641965530000|2022-01-12 05:32:10|||||||||1
1641965560000|2022-01-12 05:32:40|||||||||2
1641965570000|2022-01-12 05:32:50|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|30
1641965580000|2022-01-12 05:33:00|4718.37|4717.77|4718.5|4717.9|4718.5|4717.9|4718.37|4717.77|20
1641965590000|2022-01-12 05:33:10|||||||||6
1641965610000|2022-01-12 05:33:30|||||||||2
1641965640000|2022-01-12 05:34:00|||||||||26
1641965650000|2022-01-12 05:34:10|4718.62|4718.02|4718.5|4717.9|4718.62|4718.02|4718.5|4717.9|6
1641965690000|2022-01-12 05:34:50|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|80
1641965700000|2022-01-12 05:35:00|4719|4718.4|4719|4718.4|4719.25|4718.65|4719|4718.4|59
1641965710000|2022-01-12 05:35:10|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|14
1641965720000|2022-01-12 05:35:20|4718.87|4718.27|4718.87|4718.27|4719|4718.4|4718.75|4718.15|27
1641965730000|2022-01-12 05:35:30|4718.75|4718.15|4719|4718.4|4719|4718.4|4718.75|4718.15|74
1641965740000|2022-01-12 05:35:40|4718.87|4718.27|4719|4718.4|4719|4718.4|4718.75|4718.15|12
1641965750000|2022-01-12 05:35:50|||||||||1
1641965760000|2022-01-12 05:36:00|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|6
1641965770000|2022-01-12 05:36:10|||||||||21
1641965780000|2022-01-12 05:36:20|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|30
1641965790000|2022-01-12 05:36:30|4719.37|4718.77|4719.37|4718.77|4719.37|4718.77|4719.37|4718.77|6
1641965800000|2022-01-12 05:36:40|4719.25|4718.65|4719.5|4718.9|4719.5|4718.9|4719.25|4718.65|52
1641965810000|2022-01-12 05:36:50|4719.62|4719.02|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|21
1641965820000|2022-01-12 05:37:00|4719.75|4719.15|4720.25|4719.65|4720.25|4719.65|4719.75|4719.15|53
1641965830000|2022-01-12 05:37:10|4720.12|4719.52|4720.25|4719.65|4720.5|4719.9|4720|4719.4|84
1641965840000|2022-01-12 05:37:20|4720.37|4719.77|4720.5|4719.9|4720.5|4719.9|4720.37|4719.77|9
1641965850000|2022-01-12 05:37:30|4720.87|4720.27|4720.75|4720.15|4721|4720.4|4720.75|4720.15|105
1641965860000|2022-01-12 05:37:40|4720.87|4720.27|4720.87|4720.27|4720.87|4720.27|4720.87|4720.27|20
1641965870000|2022-01-12 05:37:50|4721|4720.4|4721|4720.4|4721|4720.4|4721|4720.4|19
1641965880000|2022-01-12 05:38:00|4720.75|4720.15|4720.5|4719.9|4721|4720.4|4720.5|4719.9|86
1641965890000|2022-01-12 05:38:10|4720.37|4719.77|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|99
1641965900000|2022-01-12 05:38:20|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|14
1641965910000|2022-01-12 05:38:30|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|13
1641965920000|2022-01-12 05:38:40|||||||||6
1641965930000|2022-01-12 05:38:50|||||||||6
1641965940000|2022-01-12 05:39:00|4720.37|4719.77|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|20
1641965950000|2022-01-12 05:39:10|4720.37|4719.77|4720|4719.4|4720.5|4719.9|4720|4719.4|21
1641965960000|2022-01-12 05:39:20|4720.12|4719.52|4720|4719.4|4720.12|4719.52|4720|4719.4|8
1641965980000|2022-01-12 05:39:40|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|4720|4719.4|82
1641965990000|2022-01-12 05:39:50|4720.37|4719.77|4720.5|4719.9|4720.5|4719.9|4720.37|4719.77|14
1641966000000|2022-01-12 05:40:00|4720.62|4720.02|4721|4720.4|4721|4720.4|4720.62|4720.02|20
1641966010000|2022-01-12 05:40:10|4721.25|4720.65|4721|4720.4|4721.25|4720.65|4720.75|4720.15|79
1641966020000|2022-01-12 05:40:20|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721.12|4720.52|33
1641966030000|2022-01-12 05:40:30|||||||||20
1641966040000|2022-01-12 05:40:40|4721|4720.4|4721|4720.4|4721.12|4720.52|4721|4720.4|208
1641966050000|2022-01-12 05:40:50|4721.12|4720.52|4721|4720.4|4721.25|4720.65|4721|4720.4|4
1641966060000|2022-01-12 05:41:00|4721.12|4720.52|4721.25|4720.65|4721.5|4720.9|4721|4720.4|120
1641966070000|2022-01-12 05:41:10|4721|4720.4|4721.12|4720.52|4721.25|4720.65|4721|4720.4|51
1641966080000|2022-01-12 05:41:20|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721|4720.4|23
1641966090000|2022-01-12 05:41:30|4721.12|4720.52|4721.25|4720.65|4721.25|4720.65|4721|4720.4|5
1641966100000|2022-01-12 05:41:40|4721.12|4720.52|4721|4720.4|4721.25|4720.65|4721|4720.4|41
1641966110000|2022-01-12 05:41:50|||||||||7
1641966120000|2022-01-12 05:42:00|4721.25|4720.65|4721|4720.4|4721.25|4720.65|4721|4720.4|22
1641966140000|2022-01-12 05:42:20|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|43
1641966150000|2022-01-12 05:42:30|||||||||2
1641966160000|2022-01-12 05:42:40|||||||||1
1641966170000|2022-01-12 05:42:50|||||||||2
1641966190000|2022-01-12 05:43:10|4721|4720.4|4721.5|4720.9|4721.5|4720.9|4721|4720.4|232
1641966200000|2022-01-12 05:43:20|||||||||45
1641966210000|2022-01-12 05:43:30|||||||||53
1641966220000|2022-01-12 05:43:40|4721.37|4720.77|4721.5|4720.9|4721.5|4720.9|4721.37|4720.77|36
1641966230000|2022-01-12 05:43:50|4721.75|4721.15|4722|4721.4|4722|4721.4|4721.75|4721.15|216
1641966240000|2022-01-12 05:44:00|||||||||110
1641966250000|2022-01-12 05:44:10|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|28
1641966260000|2022-01-12 05:44:20|||||||||32
1641966270000|2022-01-12 05:44:30|||||||||8
1641966280000|2022-01-12 05:44:40|4721.87|4721.27|4722.25|4721.65|4722.25|4721.65|4721.87|4721.27|94
1641966290000|2022-01-12 05:44:50|||||||||37
1641966300000|2022-01-12 05:45:00|4722.5|4721.9|4721.75|4721.15|4722.5|4721.9|4721.75|4721.15|79
1641966310000|2022-01-12 05:45:10|4722|4721.4|4722|4721.4|4722|4721.4|4722|4721.4|13
1641966320000|2022-01-12 05:45:20|4722.12|4721.52|4722.25|4721.65|4722.25|4721.65|4722|4721.4|17
1641966330000|2022-01-12 05:45:30|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|9
1641966340000|2022-01-12 05:45:40|4722.25|4721.65|4722.5|4721.9|4722.5|4721.9|4722.25|4721.65|34
1641966350000|2022-01-12 05:45:50|||||||||53
1641966360000|2022-01-12 05:46:00|||||||||1
1641966370000|2022-01-12 05:46:10|4722.25|4721.65|4722.25|4721.65|4722.25|4721.65|4722.25|4721.65|29
1641966380000|2022-01-12 05:46:20|4722.5|4721.9|4722.25|4721.65|4722.5|4721.9|4722.25|4721.65|51
1641966390000|2022-01-12 05:46:30|4722|4721.4|4722|4721.4|4722|4721.4|4722|4721.4|52
1641966400000|2022-01-12 05:46:40|4721.75|4721.15|4721.5|4720.9|4721.75|4721.15|4721.5|4720.9|66
1641966410000|2022-01-12 05:46:50|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|18
1641966420000|2022-01-12 05:47:00|4722|4721.4|4722|4721.4|4722|4721.4|4722|4721.4|7
1641966430000|2022-01-12 05:47:10|4722.12|4721.52|4722.25|4721.65|4722.25|4721.65|4722.12|4721.52|19
1641966440000|2022-01-12 05:47:20|||||||||10
1641966450000|2022-01-12 05:47:30|4722.5|4721.9|4722.25|4721.65|4722.5|4721.9|4722|4721.4|44
1641966470000|2022-01-12 05:47:50|4722.37|4721.77|4722.5|4721.9|4722.5|4721.9|4722.25|4721.65|30
1641966480000|2022-01-12 05:48:00|4722.75|4722.15|4722.5|4721.9|4722.75|4722.15|4722.5|4721.9|58
1641966490000|2022-01-12 05:48:10|4722.75|4722.15|4722.5|4721.9|4722.75|4722.15|4722.5|4721.9|89
1641966500000|2022-01-12 05:48:20|4722.62|4722.02|4722.5|4721.9|4722.75|4722.15|4722.5|4721.9|58
1641966510000|2022-01-12 05:48:30|||||||||1
1641966520000|2022-01-12 05:48:40|4722.25|4721.65|4722|4721.4|4722.25|4721.65|4722|4721.4|98
1641966530000|2022-01-12 05:48:50|||||||||56
1641966540000|2022-01-12 05:49:00|4722.25|4721.65|4722.25|4721.65|4722.25|4721.65|4722.25|4721.65|14
1641966550000|2022-01-12 05:49:10|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|4722.25|4721.65|44
1641966560000|2022-01-12 05:49:20|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|4722.5|4721.9|27
1641966570000|2022-01-12 05:49:30|||||||||19
1641966590000|2022-01-12 05:49:50|4722.62|4722.02|4722.75|4722.15|4722.75|4722.15|4722.5|4721.9|56
1641966600000|2022-01-12 05:50:00|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|4722.25|4721.65|93
1641966620000|2022-01-12 05:50:20|||||||||3
1641966650000|2022-01-12 05:50:50|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|71
1641966660000|2022-01-12 05:51:00|4723|4722.4|4723.25|4722.65|4723.25|4722.65|4723|4722.4|64
1641966670000|2022-01-12 05:51:10|4723|4722.4|4722.75|4722.15|4723|4722.4|4722.75|4722.15|77
1641966680000|2022-01-12 05:51:20|4722.5|4721.9|4722.75|4722.15|4722.75|4722.15|4722.5|4721.9|65
1641966690000|2022-01-12 05:51:30|||||||||4
1641966700000|2022-01-12 05:51:40|4723|4722.4|4723|4722.4|4723|4722.4|4723|4722.4|6
1641966710000|2022-01-12 05:51:50|4723.12|4722.52|4723.25|4722.65|4723.25|4722.65|4723.12|4722.52|44
1641966720000|2022-01-12 05:52:00|4723|4722.4|4723.25|4722.65|4723.25|4722.65|4723|4722.4|47
1641966730000|2022-01-12 05:52:10|4723.5|4722.9|4723.5|4722.9|4723.5|4722.9|4723.37|4722.77|122
1641966740000|2022-01-12 05:52:20|||||||||5
1641966750000|2022-01-12 05:52:30|||||||||3
1641966760000|2022-01-12 05:52:40|4723.75|4723.15|4724.25|4723.65|4724.25|4723.65|4723.75|4723.15|159
1641966770000|2022-01-12 05:52:50|4724|4723.4|4724|4723.4|4724|4723.4|4724|4723.4|67
1641966780000|2022-01-12 05:53:00|||||||||1
1641966790000|2022-01-12 05:53:10|||||||||3
1641966800000|2022-01-12 05:53:20|4723.75|4723.15|4723.75|4723.15|4723.75|4723.15|4723.75|4723.15|47
1641966810000|2022-01-12 05:53:30|4723.5|4722.9|4723.25|4722.65|4723.75|4723.15|4723.25|4722.65|23
1641966820000|2022-01-12 05:53:40|4723.5|4722.9|4723.25|4722.65|4723.5|4722.9|4723.25|4722.65|10
1641966830000|2022-01-12 05:53:50|4723.5|4722.9|4723.5|4722.9|4723.5|4722.9|4723.5|4722.9|18
1641966840000|2022-01-12 05:54:00|4723.62|4723.02|4723.5|4722.9|4723.75|4723.15|4723.5|4722.9|27
1641966850000|2022-01-12 05:54:10|||||||||13
1641966870000|2022-01-12 05:54:30|||||||||8
1641966890000|2022-01-12 05:54:50|||||||||3
1641966900000|2022-01-12 05:55:00|4723.37|4722.77|4723.25|4722.65|4723.37|4722.77|4723.25|4722.65|35
1641966910000|2022-01-12 05:55:10|4723.5|4722.9|4723.75|4723.15|4723.75|4723.15|4723.5|4722.9|18
1641966920000|2022-01-12 05:55:20|4723.87|4723.27|4723.75|4723.15|4723.87|4723.27|4723.75|4723.15|48
1641966930000|2022-01-12 05:55:30|||||||||5
1641966940000|2022-01-12 05:55:40|4724|4723.4|4724.25|4723.65|4724.25|4723.65|4724|4723.4|83
1641966950000|2022-01-12 05:55:50|4724|4723.4|4723.75|4723.15|4724|4723.4|4723.75|4723.15|21
1641966960000|2022-01-12 05:56:00|4723.87|4723.27|4724|4723.4|4724|4723.4|4723.87|4723.27|16
1641966970000|2022-01-12 05:56:10|4724.25|4723.65|4724.25|4723.65|4724.25|4723.65|4724.25|4723.65|33
1641966980000|2022-01-12 05:56:20|||||||||27
1641966990000|2022-01-12 05:56:30|4724.12|4723.52|4724.12|4723.52|4724.25|4723.65|4724|4723.4|165
1641967000000|2022-01-12 05:56:40|4724|4723.4|4723.75|4723.15|4724.12|4723.52|4723.75|4723.15|38
1641967010000|2022-01-12 05:56:50|||||||||8
1641967020000|2022-01-12 05:57:00|4723.62|4723.02|4723.5|4722.9|4723.75|4723.15|4723.25|4722.65|119
1641967030000|2022-01-12 05:57:10|||||||||13
1641967040000|2022-01-12 05:57:20|4723.37|4722.77|4723.5|4722.9|4723.5|4722.9|4723.37|4722.77|14
1641967050000|2022-01-12 05:57:30|4723.75|4723.15|4723.75|4723.15|4723.75|4723.15|4723.75|4723.15|24
1641967060000|2022-01-12 05:57:40|4723.62|4723.02|4723.75|4723.15|4723.75|4723.15|4723.5|4722.9|18
1641967070000|2022-01-12 05:57:50|4724|4723.4|4724.25|4723.65|4724.25|4723.65|4724|4723.4|69
1641967080000|2022-01-12 05:58:00|4724.12|4723.52|4724|4723.4|4724.25|4723.65|4724|4723.4|33
1641967090000|2022-01-12 05:58:10|4724.25|4723.65|4724|4723.4|4724.25|4723.65|4724|4723.4|63
1641967100000|2022-01-12 05:58:20|4724.25|4723.65|4724.25|4723.65|4724.25|4723.65|4724.25|4723.65|20
1641967110000|2022-01-12 05:58:30|4724.37|4723.77|4724.87|4724.27|4725|4724.4|4724.37|4723.77|266
1641967120000|2022-01-12 05:58:40|4724.75|4724.15|4724.5|4723.9|4724.75|4724.15|4724.37|4723.77|59
1641967130000|2022-01-12 05:58:50|||||||||3
1641967140000|2022-01-12 05:59:00|4724.75|4724.15|4725|4724.4|4725|4724.4|4724.75|4724.15|33
1641967150000|2022-01-12 05:59:10|4724.75|4724.15|4724.75|4724.15|4724.75|4724.15|4724.75|4724.15|42
1641967160000|2022-01-12 05:59:20|4724.5|4723.9|4724.75|4724.15|4724.75|4724.15|4724.5|4723.9|51
1641967170000|2022-01-12 05:59:30|4725|4724.4|4724.75|4724.15|4725|4724.4|4724.75|4724.15|29
1641967180000|2022-01-12 05:59:40|4725|4724.4|4725|4724.4|4725|4724.4|4724.75|4724.15|32
1641967190000|2022-01-12 05:59:50|4725.25|4724.65|4725|4724.4|4725.25|4724.65|4724.75|4724.15|49
1641967200000|2022-01-12 06:00:00|4725.12|4724.52|4724.75|4724.15|4725.12|4724.52|4724.75|4724.15|82
1641967210000|2022-01-12 06:00:10|||||||||47
1641967220000|2022-01-12 06:00:20|4724.62|4724.02|4724.75|4724.15|4724.75|4724.15|4724.62|4724.02|10
1641967230000|2022-01-12 06:00:30|4725|4724.4|4725.25|4724.65|4725.25|4724.65|4725|4724.4|56
1641967240000|2022-01-12 06:00:40|4725.5|4724.9|4725.62|4725.02|4725.75|4725.15|4725.5|4724.9|203
1641967250000|2022-01-12 06:00:50|4725.75|4725.15|4726.25|4725.65|4726.75|4726.15|4725.75|4725.15|173
1641967260000|2022-01-12 06:01:00|4726.37|4725.77|4726.75|4726.15|4726.75|4726.15|4726.37|4725.77|37
1641967270000|2022-01-12 06:01:10|4726.5|4725.9|4726.25|4725.65|4726.5|4725.9|4726.25|4725.65|121
1641967280000|2022-01-12 06:01:20|4726.37|4725.77|4726.25|4725.65|4726.5|4725.9|4726.25|4725.65|86
1641967290000|2022-01-12 06:01:30|4726.37|4725.77|4726.25|4725.65|4726.37|4725.77|4726.25|4725.65|14
1641967300000|2022-01-12 06:01:40|4726.5|4725.9|4726.5|4725.9|4726.5|4725.9|4726.25|4725.65|35
1641967310000|2022-01-12 06:01:50|4726.75|4726.15|4726.75|4726.15|4726.75|4726.15|4726.75|4726.15|37
1641967320000|2022-01-12 06:02:00|4726.25|4725.65|4726.62|4726.02|4726.75|4726.15|4726.25|4725.65|111
1641967330000|2022-01-12 06:02:10|4726.5|4725.9|4726|4725.4|4726.75|4726.15|4726|4725.4|92
1641967340000|2022-01-12 06:02:20|4726.25|4725.65|4726|4725.4|4726.25|4725.65|4726|4725.4|78
1641967350000|2022-01-12 06:02:30|4726.25|4725.65|4726.25|4725.65|4726.25|4725.65|4726.25|4725.65|31
1641967360000|2022-01-12 06:02:40|4726.5|4725.9|4726.75|4726.15|4726.75|4726.15|4726.5|4725.9|67
1641967370000|2022-01-12 06:02:50|4726.62|4726.02|4726.25|4725.65|4726.75|4726.15|4726.25|4725.65|83
1641967380000|2022-01-12 06:03:00|4726.37|4725.77|4726.5|4725.9|4726.75|4726.15|4726.37|4725.77|44
1641967390000|2022-01-12 06:03:10|||||||||16
1641967400000|2022-01-12 06:03:20|4726.25|4725.65|4726.25|4725.65|4726.5|4725.9|4726.25|4725.65|32
1641967410000|2022-01-12 06:03:30|4726.37|4725.77|4726.25|4725.65|4726.5|4725.9|4726|4725.4|33
1641967420000|2022-01-12 06:03:40|4726|4725.4|4726.25|4725.65|4726.25|4725.65|4726|4725.4|31
1641967430000|2022-01-12 06:03:50|4726.5|4725.9|4726.25|4725.65|4726.5|4725.9|4726.25|4725.65|26
1641967440000|2022-01-12 06:04:00|4726.5|4725.9|4726.75|4726.15|4727|4726.4|4726.5|4725.9|70
1641967450000|2022-01-12 06:04:10|4727|4726.4|4727.25|4726.65|4727.25|4726.65|4727|4726.4|80
1641967460000|2022-01-12 06:04:20|4727|4726.4|4727.25|4726.65|4727.25|4726.65|4727|4726.4|85
1641967470000|2022-01-12 06:04:30|4727|4726.4|4727|4726.4|4727|4726.4|4727|4726.4|84
1641967480000|2022-01-12 06:04:40|4727.25|4726.65|4727.25|4726.65|4727.25|4726.65|4727|4726.4|36
1641967490000|2022-01-12 06:04:50|4727|4726.4|4727.75|4727.15|4728|4727.4|4727|4726.4|426
1641967500000|2022-01-12 06:05:00|4727.5|4726.9|4727.25|4726.65|4727.5|4726.9|4727.25|4726.65|54
1641967510000|2022-01-12 06:05:10|||||||||28
1641967520000|2022-01-12 06:05:20|4727.5|4726.9|4727.25|4726.65|4727.5|4726.9|4727|4726.4|67
1641967530000|2022-01-12 06:05:30|4727|4726.4|4727|4726.4|4727.25|4726.65|4727|4726.4|9
1641967540000|2022-01-12 06:05:40|||||||||6
1641967550000|2022-01-12 06:05:50|4727.25|4726.65|4727.25|4726.65|4727.25|4726.65|4727.25|4726.65|28
1641967560000|2022-01-12 06:06:00|4727.12|4726.52|4727|4726.4|4727.25|4726.65|4727|4726.4|18
1641967570000|2022-01-12 06:06:10|4726.75|4726.15|4726.75|4726.15|4726.75|4726.15|4726.5|4725.9|123
1641967580000|2022-01-12 06:06:20|4726.5|4725.9|4726.5|4725.9|4726.75|4726.15|4726.5|4725.9|28
1641967590000|2022-01-12 06:06:30|4726.25|4725.65|4726.25|4725.65|4726.25|4725.65|4726.25|4725.65|58
1641967600000|2022-01-12 06:06:40|4726.5|4725.9|4726.25|4725.65|4726.5|4725.9|4726.25|4725.65|99
1641967610000|2022-01-12 06:06:50|4726.5|4725.9|4726.5|4725.9|4726.5|4725.9|4726.5|4725.9|77
1641967620000|2022-01-12 06:07:00|4726.25|4725.65|4726.25|4725.65|4726.25|4725.65|4726.25|4725.65|204
1641967630000|2022-01-12 06:07:10|4726.37|4725.77|4726.37|4725.77|4726.37|4725.77|4726.25|4725.65|38
1641967640000|2022-01-12 06:07:20|4726.25|4725.65|4726|4725.4|4726.25|4725.65|4726|4725.4|3
1641967650000|2022-01-12 06:07:30|4725.75|4725.15|4725.75|4725.15|4725.75|4725.15|4725.75|4725.15|83
1641967660000|2022-01-12 06:07:40|4726|4725.4|4726|4725.4|4726|4725.4|4725.75|4725.15|89
1641967670000|2022-01-12 06:07:50|4725.75|4725.15|4725.75|4725.15|4725.75|4725.15|4725.75|4725.15|41
1641967680000|2022-01-12 06:08:00|4726|4725.4|4725.75|4725.15|4726|4725.4|4725.75|4725.15|26
1641967690000|2022-01-12 06:08:10|||||||||4
1641967700000|2022-01-12 06:08:20|4725.62|4725.02|4725.5|4724.9|4725.62|4725.02|4725.5|4724.9|15
1641967710000|2022-01-12 06:08:30|4725.75|4725.15|4726|4725.4|4726|4725.4|4725.75|4725.15|90
1641967720000|2022-01-12 06:08:40|4726.25|4725.65|4726.25|4725.65|4726.25|4725.65|4726.25|4725.65|27
1641967730000|2022-01-12 06:08:50|4726.12|4725.52|4726.12|4725.52|4726.12|4725.52|4726.12|4725.52|41
1641967740000|2022-01-12 06:09:00|4726.25|4725.65|4725.75|4725.15|4726.25|4725.65|4725.75|4725.15|5
1641967750000|2022-01-12 06:09:10|4725.62|4725.02|4725.5|4724.9|4725.75|4725.15|4725.5|4724.9|15
1641967760000|2022-01-12 06:09:20|||||||||7
1641967770000|2022-01-12 06:09:30|4725.75|4725.15|4725.75|4725.15|4725.75|4725.15|4725.75|4725.15|28
1641967780000|2022-01-12 06:09:40|4726|4725.4|4726|4725.4|4726|4725.4|4725.87|4725.27|20
1641967790000|2022-01-12 06:09:50|4725.87|4725.27|4726|4725.4|4726|4725.4|4725.87|4725.27|16
1641967800000|2022-01-12 06:10:00|4726.25|4725.65|4726.25|4725.65|4726.37|4725.77|4726.12|4725.52|49
1641967810000|2022-01-12 06:10:10|4726.5|4725.9|4726.5|4725.9|4726.5|4725.9|4726.5|4725.9|37
1641967820000|2022-01-12 06:10:20|4726.25|4725.65|4726.25|4725.65|4726.25|4725.65|4726.25|4725.65|19
1641967830000|2022-01-12 06:10:30|||||||||3
1641967850000|2022-01-12 06:10:50|4726|4725.4|4726.12|4725.52|4726.12|4725.52|4726|4725.4|35
1641967860000|2022-01-12 06:11:00|4726|4725.4|4726.25|4725.65|4726.25|4725.65|4726|4725.4|6
1641967880000|2022-01-12 06:11:20|4726.12|4725.52|4726.25|4725.65|4726.25|4725.65|4726.12|4725.52|28
1641967900000|2022-01-12 06:11:40|4726|4725.4|4726.12|4725.52|4726.25|4725.65|4726|4725.4|40
1641967910000|2022-01-12 06:11:50|4726.25|4725.65|4726.37|4725.77|4726.37|4725.77|4726.25|4725.65|15
1641967920000|2022-01-12 06:12:00|4726.25|4725.65|4726.25|4725.65|4726.5|4725.9|4726.25|4725.65|44
1641967930000|2022-01-12 06:12:10|4726.12|4725.52|4726|4725.4|4726.12|4725.52|4726|4725.4|8
1641967940000|2022-01-12 06:12:20|4726.25|4725.65|4726|4725.4|4726.25|4725.65|4726|4725.4|6
1641967950000|2022-01-12 06:12:30|4725.75|4725.15|4725.75|4725.15|4725.75|4725.15|4725.75|4725.15|8
1641967970000|2022-01-12 06:12:50|4726|4725.4|4725.75|4725.15|4726.12|4725.52|4725.75|4725.15|23
1641967980000|2022-01-12 06:13:00|4725.87|4725.27|4725.75|4725.15|4726|4725.4|4725.75|4725.15|4
1641968000000|2022-01-12 06:13:20|||||||||2
1641968010000|2022-01-12 06:13:30|4725.5|4724.9|4725.5|4724.9|4725.5|4724.9|4725.5|4724.9|13
1641968020000|2022-01-12 06:13:40|4725.25|4724.65|4725.5|4724.9|4725.5|4724.9|4725.25|4724.65|80
1641968030000|2022-01-12 06:13:50|4725.37|4724.77|4725.37|4724.77|4725.37|4724.77|4725.25|4724.65|10
1641968040000|2022-01-12 06:14:00|4725.25|4724.65|4725.25|4724.65|4725.37|4724.77|4725.25|4724.65|4
1641968050000|2022-01-12 06:14:10|4725.5|4724.9|4726|4725.4|4726|4725.4|4725.5|4724.9|80
1641968060000|2022-01-12 06:14:20|||||||||3
1641968070000|2022-01-12 06:14:30|4725.75|4725.15|4725.87|4725.27|4725.87|4725.27|4725.75|4725.15|22
1641968080000|2022-01-12 06:14:40|4725.75|4725.15|4725.75|4725.15|4725.75|4725.15|4725.75|4725.15|18
1641968090000|2022-01-12 06:14:50|4725.62|4725.02|4725.62|4725.02|4725.62|4725.02|4725.62|4725.02|16
1641968100000|2022-01-12 06:15:00|4725.75|4725.15|4725.25|4724.65|4725.75|4725.15|4725.25|4724.65|36
1641968110000|2022-01-12 06:15:10|||||||||6
1641968120000|2022-01-12 06:15:20|4725.12|4724.52|4725.25|4724.65|4725.25|4724.65|4725.12|4724.52|22
1641968130000|2022-01-12 06:15:30|||||||||41
1641968140000|2022-01-12 06:15:40|4725.37|4724.77|4725.25|4724.65|4725.5|4724.9|4725.25|4724.65|23
1641968150000|2022-01-12 06:15:50|||||||||2
1641968160000|2022-01-12 06:16:00|4725|4724.4|4725.12|4724.52|4725.25|4724.65|4725|4724.4|28
1641968170000|2022-01-12 06:16:10|4725|4724.4|4725|4724.4|4725|4724.4|4725|4724.4|3
1641968180000|2022-01-12 06:16:20|||||||||3
1641968190000|2022-01-12 06:16:30|4724.75|4724.15|4724.75|4724.15|4724.75|4724.15|4724.75|4724.15|27
1641968200000|2022-01-12 06:16:40|4724.87|4724.27|4724.5|4723.9|4724.87|4724.27|4724.5|4723.9|35
1641968210000|2022-01-12 06:16:50|4724.25|4723.65|4724.25|4723.65|4724.25|4723.65|4724.25|4723.65|29
1641968220000|2022-01-12 06:17:00|4724.12|4723.52|4724.25|4723.65|4724.25|4723.65|4724.12|4723.52|88
1641968230000|2022-01-12 06:17:10|||||||||1
1641968240000|2022-01-12 06:17:20|4724.37|4723.77|4724.25|4723.65|4724.5|4723.9|4724.25|4723.65|17
1641968250000|2022-01-12 06:17:30|4724.37|4723.77|4724.25|4723.65|4724.37|4723.77|4724.25|4723.65|23
1641968260000|2022-01-12 06:17:40|4724.5|4723.9|4724.25|4723.65|4724.5|4723.9|4724.25|4723.65|19
1641968270000|2022-01-12 06:17:50|4724.12|4723.52|4724.25|4723.65|4724.25|4723.65|4724.12|4723.52|46
1641968280000|2022-01-12 06:18:00|4724.12|4723.52|4724|4723.4|4724.12|4723.52|4724|4723.4|9
1641968290000|2022-01-12 06:18:10|||||||||9
1641968300000|2022-01-12 06:18:20|4723.75|4723.15|4723.87|4723.27|4724|4723.4|4723.75|4723.15|57
1641968310000|2022-01-12 06:18:30|4724|4723.4|4724|4723.4|4724|4723.4|4724|4723.4|7
1641968320000|2022-01-12 06:18:40|4724.25|4723.65|4724.12|4723.52|4724.25|4723.65|4724|4723.4|18
1641968330000|2022-01-12 06:18:50|4724|4723.4|4724.12|4723.52|4724.25|4723.65|4724|4723.4|19
1641968340000|2022-01-12 06:19:00|4724.25|4723.65|4724|4723.4|4724.25|4723.65|4724|4723.4|1
1641968350000|2022-01-12 06:19:10|4723.87|4723.27|4723.75|4723.15|4724|4723.4|4723.75|4723.15|40
1641968360000|2022-01-12 06:19:20|4723.87|4723.27|4723.5|4722.9|4723.87|4723.27|4723.5|4722.9|63
1641968370000|2022-01-12 06:19:30|4723.25|4722.65|4723.25|4722.65|4723.5|4722.9|4723.25|4722.65|49
1641968380000|2022-01-12 06:19:40|4723.5|4722.9|4723.25|4722.65|4723.5|4722.9|4723.25|4722.65|23
1641968400000|2022-01-12 06:20:00|||||||||11
1641968410000|2022-01-12 06:20:10|||||||||9
1641968420000|2022-01-12 06:20:20|4723.37|4722.77|4723.5|4722.9|4723.5|4722.9|4723.25|4722.65|33
1641968430000|2022-01-12 06:20:30|4723.25|4722.65|4723.5|4722.9|4723.5|4722.9|4723.25|4722.65|6
1641968440000|2022-01-12 06:20:40|4723.37|4722.77|4723.25|4722.65|4723.5|4722.9|4723.25|4722.65|13
1641968450000|2022-01-12 06:20:50|4723.5|4722.9|4723.25|4722.65|4723.5|4722.9|4723.25|4722.65|43
1641968460000|2022-01-12 06:21:00|4723.5|4722.9|4723.75|4723.15|4723.75|4723.15|4723.5|4722.9|99
1641968470000|2022-01-12 06:21:10|||||||||2
1641968480000|2022-01-12 06:21:20|||||||||1
1641968490000|2022-01-12 06:21:30|4723.87|4723.27|4724|4723.4|4724|4723.4|4723.87|4723.27|32
1641968500000|2022-01-12 06:21:40|4723.87|4723.27|4724|4723.4|4724|4723.4|4723.87|4723.27|4
1641968510000|2022-01-12 06:21:50|4723.75|4723.15|4723.75|4723.15|4724|4723.4|4723.5|4722.9|43
1641968540000|2022-01-12 06:22:20|||||||||2
1641968550000|2022-01-12 06:22:30|||||||||4
1641968560000|2022-01-12 06:22:40|||||||||7
1641968570000|2022-01-12 06:22:50|4724|4723.4|4723.75|4723.15|4724|4723.4|4723.75|4723.15|13
1641968580000|2022-01-12 06:23:00|||||||||2
1641968590000|2022-01-12 06:23:10|4723.62|4723.02|4723.75|4723.15|4723.75|4723.15|4723.62|4723.02|3
1641968600000|2022-01-12 06:23:20|4723.5|4722.9|4723.25|4722.65|4723.5|4722.9|4723.25|4722.65|11
1641968620000|2022-01-12 06:23:40|||||||||7
1641968630000|2022-01-12 06:23:50|4723|4722.4|4723|4722.4|4723|4722.4|4723|4722.4|37
1641968640000|2022-01-12 06:24:00|||||||||8
1641968650000|2022-01-12 06:24:10|||||||||1
1641968660000|2022-01-12 06:24:20|4723.25|4722.65|4723.25|4722.65|4723.25|4722.65|4723.25|4722.65|20
1641968670000|2022-01-12 06:24:30|||||||||17
1641968680000|2022-01-12 06:24:40|||||||||1
1641968690000|2022-01-12 06:24:50|4723.5|4722.9|4723.5|4722.9|4723.5|4722.9|4723.5|4722.9|28
1641968700000|2022-01-12 06:25:00|4723.37|4722.77|4723.5|4722.9|4723.5|4722.9|4723.25|4722.65|34
1641968710000|2022-01-12 06:25:10|4723.37|4722.77|4723.37|4722.77|4723.5|4722.9|4723.37|4722.77|3
1641968720000|2022-01-12 06:25:20|4723.5|4722.9|4723.75|4723.15|4723.75|4723.15|4723.5|4722.9|29
1641968730000|2022-01-12 06:25:30|||||||||9
1641968740000|2022-01-12 06:25:40|4723.5|4722.9|4723.62|4723.02|4723.62|4723.02|4723.5|4722.9|11
1641968750000|2022-01-12 06:25:50|4723.75|4723.15|4723.75|4723.15|4723.75|4723.15|4723.5|4722.9|9
1641968780000|2022-01-12 06:26:20|||||||||2
1641968790000|2022-01-12 06:26:30|4723.87|4723.27|4724|4723.4|4724|4723.4|4723.75|4723.15|25
1641968800000|2022-01-12 06:26:40|4723.75|4723.15|4723.5|4722.9|4723.75|4723.15|4723.5|4722.9|9
1641968810000|2022-01-12 06:26:50|4723.25|4722.65|4723.12|4722.52|4723.25|4722.65|4723|4722.4|8
1641968820000|2022-01-12 06:27:00|4723.25|4722.65|4723.25|4722.65|4723.25|4722.65|4723|4722.4|7
1641968830000|2022-01-12 06:27:10|4723.12|4722.52|4723|4722.4|4723.25|4722.65|4723|4722.4|11
1641968840000|2022-01-12 06:27:20|4722.75|4722.15|4722.5|4721.9|4722.75|4722.15|4722.5|4721.9|48
1641968850000|2022-01-12 06:27:30|||||||||1
1641968860000|2022-01-12 06:27:40|4722.37|4721.77|4722.25|4721.65|4722.37|4721.77|4722.25|4721.65|27
1641968870000|2022-01-12 06:27:50|4722|4721.4|4722|4721.4|4722|4721.4|4722|4721.4|31
1641968880000|2022-01-12 06:28:00|4722.25|4721.65|4722.25|4721.65|4722.37|4721.77|4722.25|4721.65|32
1641968890000|2022-01-12 06:28:10|4722|4721.4|4722.25|4721.65|4722.25|4721.65|4722|4721.4|11
1641968910000|2022-01-12 06:28:30|4722.12|4721.52|4722.25|4721.65|4722.25|4721.65|4722.12|4721.52|12
1641968920000|2022-01-12 06:28:40|4722.5|4721.9|4722.37|4721.77|4722.5|4721.9|4722.37|4721.77|22
1641968930000|2022-01-12 06:28:50|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|4722.25|4721.65|8
1641968940000|2022-01-12 06:29:00|4722.37|4721.77|4722.75|4722.15|4722.75|4722.15|4722.37|4721.77|26
1641968950000|2022-01-12 06:29:10|4722.62|4722.02|4722.75|4722.15|4722.75|4722.15|4722.62|4722.02|6
1641968960000|2022-01-12 06:29:20|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|6
1641968980000|2022-01-12 06:29:40|4722.62|4722.02|4722.75|4722.15|4722.75|4722.15|4722.62|4722.02|6
1641968990000|2022-01-12 06:29:50|||||||||1
1641969000000|2022-01-12 06:30:00|4722.62|4722.02|4722.75|4722.15|4722.75|4722.15|4722.62|4722.02|18
1641969010000|2022-01-12 06:30:10|4723|4722.4|4722.75|4722.15|4723|4722.4|4722.75|4722.15|41
1641969020000|2022-01-12 06:30:20|||||||||2
1641969030000|2022-01-12 06:30:30|4722.87|4722.27|4722.75|4722.15|4723|4722.4|4722.75|4722.15|14
1641969040000|2022-01-12 06:30:40|||||||||12
1641969050000|2022-01-12 06:30:50|4722.87|4722.27|4723|4722.4|4723|4722.4|4722.87|4722.27|8
1641969060000|2022-01-12 06:31:00|4722.87|4722.27|4722.75|4722.15|4722.87|4722.27|4722.75|4722.15|4
1641969070000|2022-01-12 06:31:10|4723|4722.4|4723|4722.4|4723|4722.4|4723|4722.4|6
1641969080000|2022-01-12 06:31:20|||||||||4
1641969090000|2022-01-12 06:31:30|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|6
1641969110000|2022-01-12 06:31:50|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|4
1641969120000|2022-01-12 06:32:00|4722.25|4721.65|4722.37|4721.77|4722.5|4721.9|4722.25|4721.65|31
1641969130000|2022-01-12 06:32:10|4722.25|4721.65|4722.25|4721.65|4722.37|4721.77|4722.25|4721.65|1
1641969140000|2022-01-12 06:32:20|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|4722.37|4721.77|9
1641969150000|2022-01-12 06:32:30|||||||||13
1641969160000|2022-01-12 06:32:40|4722.62|4722.02|4722.5|4721.9|4722.62|4722.02|4722.5|4721.9|3
1641969170000|2022-01-12 06:32:50|||||||||1
1641969180000|2022-01-12 06:33:00|4722.62|4722.02|4722.62|4722.02|4722.62|4722.02|4722.62|4722.02|3
1641969190000|2022-01-12 06:33:10|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|4722.62|4722.02|1
1641969200000|2022-01-12 06:33:20|4722.62|4722.02|4722.5|4721.9|4722.62|4722.02|4722.5|4721.9|2
1641969210000|2022-01-12 06:33:30|4722.62|4722.02|4722.75|4722.15|4722.75|4722.15|4722.62|4722.02|2
1641969220000|2022-01-12 06:33:40|4723|4722.4|4723|4722.4|4723|4722.4|4723|4722.4|20
1641969230000|2022-01-12 06:33:50|||||||||5
1641969260000|2022-01-12 06:34:20|||||||||6
1641969270000|2022-01-12 06:34:30|||||||||3
1641969280000|2022-01-12 06:34:40|4723.25|4722.65|4723.25|4722.65|4723.25|4722.65|4723.25|4722.65|6
1641969300000|2022-01-12 06:35:00|||||||||1
1641969310000|2022-01-12 06:35:10|4723|4722.4|4723|4722.4|4723|4722.4|4723|4722.4|12
1641969320000|2022-01-12 06:35:20|4722.87|4722.27|4723|4722.4|4723|4722.4|4722.87|4722.27|36
1641969330000|2022-01-12 06:35:30|4722.87|4722.27|4722.87|4722.27|4722.87|4722.27|4722.87|4722.27|2
1641969340000|2022-01-12 06:35:40|4723|4722.4|4722.87|4722.27|4723|4722.4|4722.87|4722.27|1
1641969350000|2022-01-12 06:35:50|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|0
1641969360000|2022-01-12 06:36:00|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|10
1641969370000|2022-01-12 06:36:10|4722.75|4722.15|4722.5|4721.9|4722.75|4722.15|4722.5|4721.9|14
1641969380000|2022-01-12 06:36:20|4722.37|4721.77|4722.5|4721.9|4722.5|4721.9|4722.25|4721.65|12
1641969390000|2022-01-12 06:36:30|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|17
1641969400000|2022-01-12 06:36:40|||||||||13
1641969410000|2022-01-12 06:36:50|4722.5|4721.9|4722.37|4721.77|4722.5|4721.9|4722.37|4721.77|72
1641969420000|2022-01-12 06:37:00|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|0
1641969430000|2022-01-12 06:37:10|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|21
1641969440000|2022-01-12 06:37:20|4722.87|4722.27|4723|4722.4|4723|4722.4|4722.87|4722.27|4
1641969450000|2022-01-12 06:37:30|||||||||8
1641969460000|2022-01-12 06:37:40|4723.12|4722.52|4723|4722.4|4723.12|4722.52|4723|4722.4|1
1641969470000|2022-01-12 06:37:50|4723.12|4722.52|4723.12|4722.52|4723.12|4722.52|4723.12|4722.52|4
1641969480000|2022-01-12 06:38:00|4723|4722.4|4723|4722.4|4723|4722.4|4723|4722.4|0
1641969490000|2022-01-12 06:38:10|4722.75|4722.15|4723|4722.4|4723|4722.4|4722.75|4722.15|10
1641969500000|2022-01-12 06:38:20|4723.12|4722.52|4723.12|4722.52|4723.25|4722.65|4723.12|4722.52|11
1641969510000|2022-01-12 06:38:30|4723.25|4722.65|4723.12|4722.52|4723.25|4722.65|4723.12|4722.52|1
1641969520000|2022-01-12 06:38:40|4723.25|4722.65|4723|4722.4|4723.25|4722.65|4723|4722.4|28
1641969530000|2022-01-12 06:38:50|4723.12|4722.52|4723|4722.4|4723.12|4722.52|4723|4722.4|1
1641969540000|2022-01-12 06:39:00|4723.12|4722.52|4723|4722.4|4723.12|4722.52|4723|4722.4|13
1641969550000|2022-01-12 06:39:10|4722.87|4722.27|4723|4722.4|4723|4722.4|4722.87|4722.27|12
1641969560000|2022-01-12 06:39:20|4723.12|4722.52|4723.25|4722.65|4723.25|4722.65|4723.12|4722.52|12
1641969570000|2022-01-12 06:39:30|4723.12|4722.52|4723.25|4722.65|4723.25|4722.65|4723|4722.4|3
1641969580000|2022-01-12 06:39:40|4723|4722.4|4723|4722.4|4723|4722.4|4723|4722.4|12
1641969590000|2022-01-12 06:39:50|4723.12|4722.52|4723.12|4722.52|4723.12|4722.52|4723.12|4722.52|3
1641969600000|2022-01-12 06:40:00|4723|4722.4|4723|4722.4|4723.12|4722.52|4723|4722.4|2
1641969610000|2022-01-12 06:40:10|4723.12|4722.52|4723.12|4722.52|4723.25|4722.65|4723.12|4722.52|2
1641969620000|2022-01-12 06:40:20|4723.25|4722.65|4723.25|4722.65|4723.25|4722.65|4723.25|4722.65|0
1641969630000|2022-01-12 06:40:30|4723.12|4722.52|4723.25|4722.65|4723.25|4722.65|4723|4722.4|20
1641969640000|2022-01-12 06:40:40|4723|4722.4|4723.12|4722.52|4723.25|4722.65|4723|4722.4|8
1641969650000|2022-01-12 06:40:50|4723|4722.4|4723.25|4722.65|4723.25|4722.65|4723|4722.4|8
1641969660000|2022-01-12 06:41:00|4723|4722.4|4723|4722.4|4723|4722.4|4723|4722.4|7
1641969690000|2022-01-12 06:41:30|||||||||13
1641969700000|2022-01-12 06:41:40|||||||||16
1641969710000|2022-01-12 06:41:50|4722.87|4722.27|4722.75|4722.15|4722.87|4722.27|4722.75|4722.15|18
1641969720000|2022-01-12 06:42:00|4722.87|4722.27|4723|4722.4|4723|4722.4|4722.87|4722.27|2
1641969730000|2022-01-12 06:42:10|4722.87|4722.27|4722.87|4722.27|4722.87|4722.27|4722.87|4722.27|1
1641969740000|2022-01-12 06:42:20|4723|4722.4|4723|4722.4|4723|4722.4|4723|4722.4|4
1641969750000|2022-01-12 06:42:30|||||||||17
1641969760000|2022-01-12 06:42:40|4723.25|4722.65|4723|4722.4|4723.25|4722.65|4723|4722.4|17
1641969770000|2022-01-12 06:42:50|4723.25|4722.65|4723.25|4722.65|4723.25|4722.65|4723.12|4722.52|4
1641969780000|2022-01-12 06:43:00|4723.12|4722.52|4723.25|4722.65|4723.25|4722.65|4723.12|4722.52|2
1641969800000|2022-01-12 06:43:20|4723.37|4722.77|4723.5|4722.9|4723.5|4722.9|4723.25|4722.65|15
1641969810000|2022-01-12 06:43:30|4723.75|4723.15|4723.75|4723.15|4723.75|4723.15|4723.75|4723.15|28
1641969820000|2022-01-12 06:43:40|||||||||8
1641969830000|2022-01-12 06:43:50|4724|4723.4|4724|4723.4|4724|4723.4|4724|4723.4|13
1641969840000|2022-01-12 06:44:00|4724.25|4723.65|4724|4723.4|4724.25|4723.65|4724|4723.4|45
1641969850000|2022-01-12 06:44:10|4724.12|4723.52|4723.75|4723.15|4724.12|4723.52|4723.75|4723.15|20
1641969860000|2022-01-12 06:44:20|4723.62|4723.02|4723.75|4723.15|4723.75|4723.15|4723.62|4723.02|13
1641969870000|2022-01-12 06:44:30|||||||||14
1641969910000|2022-01-12 06:45:10|4723.87|4723.27|4723.87|4723.27|4723.87|4723.27|4723.87|4723.27|54
1641969920000|2022-01-12 06:45:20|4724|4723.4|4723.75|4723.15|4724|4723.4|4723.75|4723.15|10
1641969930000|2022-01-12 06:45:30|4723.5|4722.9|4723.5|4722.9|4723.75|4723.15|4723.5|4722.9|22
1641969940000|2022-01-12 06:45:40|||||||||7
1641969950000|2022-01-12 06:45:50|4723.37|4722.77|4723.5|4722.9|4723.5|4722.9|4723.37|4722.77|32
1641969960000|2022-01-12 06:46:00|4723.37|4722.77|4723.25|4722.65|4723.5|4722.9|4723.25|4722.65|25
1641969970000|2022-01-12 06:46:10|4723.12|4722.52|4723|4722.4|4723.12|4722.52|4723|4722.4|11
1641969980000|2022-01-12 06:46:20|4722.87|4722.27|4722.75|4722.15|4722.87|4722.27|4722.75|4722.15|11
1641969990000|2022-01-12 06:46:30|4723|4722.4|4723|4722.4|4723|4722.4|4723|4722.4|16
1641970010000|2022-01-12 06:46:50|||||||||14
1641970020000|2022-01-12 06:47:00|||||||||2
1641970030000|2022-01-12 06:47:10|||||||||3
1641970040000|2022-01-12 06:47:20|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|21
1641970050000|2022-01-12 06:47:30|||||||||5
1641970060000|2022-01-12 06:47:40|4723|4722.4|4722.87|4722.27|4723|4722.4|4722.87|4722.27|19
1641970070000|2022-01-12 06:47:50|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|3
1641970110000|2022-01-12 06:48:30|4723|4722.4|4723|4722.4|4723|4722.4|4723|4722.4|6
1641970130000|2022-01-12 06:48:50|||||||||4
1641970170000|2022-01-12 06:49:30|||||||||5
1641970180000|2022-01-12 06:49:40|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|12
1641970190000|2022-01-12 06:49:50|4722.87|4722.27|4722.75|4722.15|4722.87|4722.27|4722.75|4722.15|5
1641970200000|2022-01-12 06:50:00|||||||||1
1641970210000|2022-01-12 06:50:10|||||||||1
1641970250000|2022-01-12 06:50:50|4722.5|4721.9|4722.75|4722.15|4722.75|4722.15|4722.5|4721.9|18
1641970260000|2022-01-12 06:51:00|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|5
1641970280000|2022-01-12 06:51:20|||||||||3
1641970300000|2022-01-12 06:51:40|4722.25|4721.65|4721.75|4721.15|4722.25|4721.65|4721.75|4721.15|50
1641970310000|2022-01-12 06:51:50|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|33
1641970320000|2022-01-12 06:52:00|4721.75|4721.15|4721.5|4720.9|4721.75|4721.15|4721.5|4720.9|53
1641970330000|2022-01-12 06:52:10|4721.62|4721.02|4722|4721.4|4722|4721.4|4721.62|4721.02|20
1641970340000|2022-01-12 06:52:20|4721.75|4721.15|4721.62|4721.02|4721.75|4721.15|4721.62|4721.02|4
1641970350000|2022-01-12 06:52:30|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|0
1641970370000|2022-01-12 06:52:50|||||||||2
1641970410000|2022-01-12 06:53:30|4722|4721.4|4722|4721.4|4722|4721.4|4722|4721.4|19
1641970420000|2022-01-12 06:53:40|4721.87|4721.27|4721.75|4721.15|4721.87|4721.27|4721.75|4721.15|22
1641970430000|2022-01-12 06:53:50|4721.87|4721.27|4722|4721.4|4722|4721.4|4721.87|4721.27|2
1641970450000|2022-01-12 06:54:10|||||||||1
1641970460000|2022-01-12 06:54:20|||||||||1
1641970470000|2022-01-12 06:54:30|4721.75|4721.15|4721.87|4721.27|4722|4721.4|4721.75|4721.15|12
1641970480000|2022-01-12 06:54:40|4722|4721.4|4722|4721.4|4722|4721.4|4722|4721.4|0
1641970490000|2022-01-12 06:54:50|4721.87|4721.27|4721.75|4721.15|4721.87|4721.27|4721.75|4721.15|2
1641970500000|2022-01-12 06:55:00|4721.87|4721.27|4721.75|4721.15|4721.87|4721.27|4721.75|4721.15|7
1641970510000|2022-01-12 06:55:10|||||||||2
1641970520000|2022-01-12 06:55:20|4721.5|4720.9|4721.5|4720.9|4721.62|4721.02|4721.5|4720.9|11
1641970530000|2022-01-12 06:55:30|4721.62|4721.02|4721.5|4720.9|4721.62|4721.02|4721.5|4720.9|5
1641970540000|2022-01-12 06:55:40|4721.62|4721.02|4721.62|4721.02|4721.62|4721.02|4721.62|4721.02|2
1641970550000|2022-01-12 06:55:50|4721.5|4720.9|4721.62|4721.02|4721.75|4721.15|4721.5|4720.9|6
1641970570000|2022-01-12 06:56:10|4721.75|4721.15|4721.5|4720.9|4721.75|4721.15|4721.5|4720.9|4
1641970580000|2022-01-12 06:56:20|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|16
1641970600000|2022-01-12 06:56:40|||||||||10
1641970610000|2022-01-12 06:56:50|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|10
1641970620000|2022-01-12 06:57:00|4721.62|4721.02|4721.75|4721.15|4721.75|4721.15|4721.62|4721.02|7
1641970640000|2022-01-12 06:57:20|4721.5|4720.9|4721.62|4721.02|4721.62|4721.02|4721.5|4720.9|5
1641970650000|2022-01-12 06:57:30|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|4721.62|4721.02|1
1641970660000|2022-01-12 06:57:40|4721.62|4721.02|4721.62|4721.02|4721.75|4721.15|4721.62|4721.02|0
1641970670000|2022-01-12 06:57:50|4721.75|4721.15|4721.5|4720.9|4721.75|4721.15|4721.5|4720.9|1
1641970680000|2022-01-12 06:58:00|||||||||2
1641970700000|2022-01-12 06:58:20|4721.62|4721.02|4721.5|4720.9|4721.75|4721.15|4721.5|4720.9|46
1641970710000|2022-01-12 06:58:30|||||||||1
1641970730000|2022-01-12 06:58:50|||||||||1
1641970750000|2022-01-12 06:59:10|4721.37|4720.77|4721.37|4720.77|4721.37|4720.77|4721.25|4720.65|17
1641970760000|2022-01-12 06:59:20|4721.5|4720.9|4721.25|4720.65|4721.5|4720.9|4721.25|4720.65|13
1641970770000|2022-01-12 06:59:30|||||||||26
1641970780000|2022-01-12 06:59:40|||||||||6
1641970790000|2022-01-12 06:59:50|4721|4720.4|4721.12|4720.52|4721.25|4720.65|4721|4720.4|19
1641970800000|2022-01-12 07:00:00|4721.25|4720.65|4720|4719.4|4721.25|4720.65|4719.75|4719.15|465
1641970810000|2022-01-12 07:00:10|4719.75|4719.15|4720.25|4719.65|4720.25|4719.65|4719.75|4719.15|75
1641970820000|2022-01-12 07:00:20|4720.5|4719.9|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|31
1641970830000|2022-01-12 07:00:30|4720.12|4719.52|4719.75|4719.15|4720.25|4719.65|4719.75|4719.15|20
1641970840000|2022-01-12 07:00:40|4719.5|4718.9|4719.25|4718.65|4719.5|4718.9|4719.25|4718.65|19
1641970850000|2022-01-12 07:00:50|4719|4718.4|4719.25|4718.65|4719.25|4718.65|4719|4718.4|118
1641970860000|2022-01-12 07:01:00|4719|4718.4|4719.25|4718.65|4719.25|4718.65|4718.87|4718.27|45
1641970870000|2022-01-12 07:01:10|4719.5|4718.9|4719.25|4718.65|4719.5|4718.9|4719.25|4718.65|18
1641970880000|2022-01-12 07:01:20|4719.37|4718.77|4719|4718.4|4719.5|4718.9|4719|4718.4|20
1641970890000|2022-01-12 07:01:30|4718.87|4718.27|4718.75|4718.15|4718.87|4718.27|4718.75|4718.15|38
1641970900000|2022-01-12 07:01:40|4718.62|4718.02|4718.75|4718.15|4718.75|4718.15|4718.62|4718.02|46
1641970910000|2022-01-12 07:01:50|4719|4718.4|4719.25|4718.65|4719.25|4718.65|4718.87|4718.27|46
1641970920000|2022-01-12 07:02:00|4719.75|4719.15|4719.75|4719.15|4720|4719.4|4719.75|4719.15|60
1641970930000|2022-01-12 07:02:10|||||||||13
1641970940000|2022-01-12 07:02:20|4720|4719.4|4720|4719.4|4720|4719.4|4719.75|4719.15|14
1641970950000|2022-01-12 07:02:30|4720.25|4719.65|4720|4719.4|4720.25|4719.65|4720|4719.4|22
1641970960000|2022-01-12 07:02:40|4719.87|4719.27|4719.5|4718.9|4719.87|4719.27|4719.5|4718.9|23
1641970970000|2022-01-12 07:02:50|4719.37|4718.77|4719.25|4718.65|4719.5|4718.9|4719.25|4718.65|20
1641970980000|2022-01-12 07:03:00|4719.5|4718.9|4719.25|4718.65|4719.5|4718.9|4719|4718.4|69
1641970990000|2022-01-12 07:03:10|4719.5|4718.9|4719.75|4719.15|4719.75|4719.15|4719.5|4718.9|12
1641971000000|2022-01-12 07:03:20|4720|4719.4|4720|4719.4|4720|4719.4|4720|4719.4|18
1641971010000|2022-01-12 07:03:30|4719.75|4719.15|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|10
1641971020000|2022-01-12 07:03:40|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.62|4719.02|4
1641971030000|2022-01-12 07:03:50|4720|4719.4|4719.75|4719.15|4720|4719.4|4719.75|4719.15|6
1641971040000|2022-01-12 07:04:00|4720|4719.4|4720.12|4719.52|4720.25|4719.65|4720|4719.4|23
1641971050000|2022-01-12 07:04:10|4720.25|4719.65|4720|4719.4|4720.25|4719.65|4720|4719.4|20
1641971070000|2022-01-12 07:04:30|4720.12|4719.52|4720.25|4719.65|4720.25|4719.65|4720.12|4719.52|15
1641971080000|2022-01-12 07:04:40|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|5
1641971090000|2022-01-12 07:04:50|4720.37|4719.77|4720.12|4719.52|4720.5|4719.9|4720.12|4719.52|12
1641971100000|2022-01-12 07:05:00|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|4720|4719.4|6
1641971110000|2022-01-12 07:05:10|4720.12|4719.52|4720.12|4719.52|4720.12|4719.52|4720.12|4719.52|2
1641971120000|2022-01-12 07:05:20|4720.25|4719.65|4719.75|4719.15|4720.25|4719.65|4719.75|4719.15|9
1641971130000|2022-01-12 07:05:30|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|4720.12|4719.52|17
1641971140000|2022-01-12 07:05:40|4720|4719.4|4719.87|4719.27|4720|4719.4|4719.87|4719.27|2
1641971150000|2022-01-12 07:05:50|4720|4719.4|4720.37|4719.77|4720.37|4719.77|4719.87|4719.27|7
1641971160000|2022-01-12 07:06:00|4720.25|4719.65|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|44
1641971170000|2022-01-12 07:06:10|4720.12|4719.52|4720.25|4719.65|4720.25|4719.65|4720.12|4719.52|11
1641971180000|2022-01-12 07:06:20|4720.37|4719.77|4720.5|4719.9|4720.5|4719.9|4720.37|4719.77|56
1641971190000|2022-01-12 07:06:30|4720.75|4720.15|4721.25|4720.65|4721.25|4720.65|4720.75|4720.15|52
1641971200000|2022-01-12 07:06:40|4721.12|4720.52|4721.25|4720.65|4721.25|4720.65|4721.12|4720.52|27
1641971210000|2022-01-12 07:06:50|||||||||1
1641971220000|2022-01-12 07:07:00|4721.12|4720.52|4721|4720.4|4721.12|4720.52|4721|4720.4|16
1641971230000|2022-01-12 07:07:10|4720.87|4720.27|4720.75|4720.15|4720.87|4720.27|4720.75|4720.15|4
1641971240000|2022-01-12 07:07:20|4720.5|4719.9|4721.25|4720.65|4721.25|4720.65|4720.5|4719.9|27
1641971250000|2022-01-12 07:07:30|4721.12|4720.52|4721.12|4720.52|4721.12|4720.52|4721.12|4720.52|8
1641971260000|2022-01-12 07:07:40|4721|4720.4|4721.12|4720.52|4721.12|4720.52|4721|4720.4|6
1641971270000|2022-01-12 07:07:50|4721|4720.4|4721|4720.4|4721|4720.4|4721|4720.4|0
1641971280000|2022-01-12 07:08:00|4720.87|4720.27|4721|4720.4|4721|4720.4|4720.75|4720.15|6
1641971300000|2022-01-12 07:08:20|||||||||1
1641971310000|2022-01-12 07:08:30|||||||||1
1641971320000|2022-01-12 07:08:40|||||||||4
1641971330000|2022-01-12 07:08:50|4721.12|4720.52|4720.75|4720.15|4721.12|4720.52|4720.75|4720.15|46
1641971340000|2022-01-12 07:09:00|4721|4720.4|4720.75|4720.15|4721|4720.4|4720.75|4720.15|11
1641971350000|2022-01-12 07:09:10|4720.87|4720.27|4720.75|4720.15|4720.87|4720.27|4720.75|4720.15|15
1641971360000|2022-01-12 07:09:20|4721|4720.4|4720.75|4720.15|4721|4720.4|4720.75|4720.15|19
1641971370000|2022-01-12 07:09:30|4720.87|4720.27|4720.12|4719.52|4720.87|4720.27|4720|4719.4|37
1641971380000|2022-01-12 07:09:40|4720|4719.4|4720.12|4719.52|4720.12|4719.52|4720|4719.4|6
1641971390000|2022-01-12 07:09:50|4720|4719.4|4720|4719.4|4720|4719.4|4719.75|4719.15|15
1641971400000|2022-01-12 07:10:00|||||||||14
1641971410000|2022-01-12 07:10:10|4719.87|4719.27|4719.75|4719.15|4720|4719.4|4719.75|4719.15|10
1641971420000|2022-01-12 07:10:20|4720|4719.4|4720|4719.4|4720|4719.4|4719.87|4719.27|3
1641971430000|2022-01-12 07:10:30|4719.75|4719.15|4720|4719.4|4720|4719.4|4719.75|4719.15|20
1641971440000|2022-01-12 07:10:40|4719.87|4719.27|4719.75|4719.15|4719.87|4719.27|4719.75|4719.15|8
1641971450000|2022-01-12 07:10:50|4719.5|4718.9|4719.75|4719.15|4719.75|4719.15|4719.5|4718.9|21
1641971460000|2022-01-12 07:11:00|||||||||1
1641971470000|2022-01-12 07:11:10|4719.62|4719.02|4719.5|4718.9|4719.62|4719.02|4719.5|4718.9|10
1641971480000|2022-01-12 07:11:20|4719.25|4718.65|4719.62|4719.02|4719.75|4719.15|4719.25|4718.65|29
1641971490000|2022-01-12 07:11:30|4719.75|4719.15|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|8
1641971500000|2022-01-12 07:11:40|4719.75|4719.15|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|10
1641971510000|2022-01-12 07:11:50|4719.75|4719.15|4719.62|4719.02|4719.75|4719.15|4719.5|4718.9|6
1641971520000|2022-01-12 07:12:00|4719.75|4719.15|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|3
1641971530000|2022-01-12 07:12:10|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|3
1641971540000|2022-01-12 07:12:20|4720.25|4719.65|4720|4719.4|4720.25|4719.65|4720|4719.4|23
1641971550000|2022-01-12 07:12:30|4719.75|4719.15|4720|4719.4|4720|4719.4|4719.75|4719.15|9
1641971560000|2022-01-12 07:12:40|4720.25|4719.65|4720.12|4719.52|4720.25|4719.65|4720|4719.4|13
1641971570000|2022-01-12 07:12:50|4720|4719.4|4720|4719.4|4720|4719.4|4719.87|4719.27|7
1641971580000|2022-01-12 07:13:00|||||||||12
1641971590000|2022-01-12 07:13:10|4720.25|4719.65|4720|4719.4|4720.25|4719.65|4720|4719.4|10
1641971600000|2022-01-12 07:13:20|4720.12|4719.52|4720.25|4719.65|4720.25|4719.65|4720.12|4719.52|0
1641971610000|2022-01-12 07:13:30|4720|4719.4|4720.25|4719.65|4720.25|4719.65|4720|4719.4|16
1641971620000|2022-01-12 07:13:40|||||||||1
1641971630000|2022-01-12 07:13:50|4720.12|4719.52|4720.25|4719.65|4720.25|4719.65|4720.12|4719.52|24
1641971640000|2022-01-12 07:14:00|4720.37|4719.77|4720.5|4719.9|4720.62|4720.02|4720.37|4719.77|21
1641971650000|2022-01-12 07:14:10|4720.62|4720.02|4720.62|4720.02|4720.75|4720.15|4720.62|4720.02|7
1641971660000|2022-01-12 07:14:20|4720.75|4720.15|4720.5|4719.9|4720.75|4720.15|4720.5|4719.9|5
1641971670000|2022-01-12 07:14:30|4720.62|4720.02|4720.62|4720.02|4720.62|4720.02|4720.62|4720.02|13
1641971680000|2022-01-12 07:14:40|4720.75|4720.15|4720.5|4719.9|4720.87|4720.27|4720.5|4719.9|16
1641971690000|2022-01-12 07:14:50|4720.37|4719.77|4720.25|4719.65|4720.37|4719.77|4720.25|4719.65|8
1641971700000|2022-01-12 07:15:00|4720.37|4719.77|4720.25|4719.65|4720.37|4719.77|4720.25|4719.65|28
1641971710000|2022-01-12 07:15:10|||||||||1
1641971720000|2022-01-12 07:15:20|||||||||17
1641971730000|2022-01-12 07:15:30|4720.5|4719.9|4720.37|4719.77|4720.5|4719.9|4720.37|4719.77|43
1641971740000|2022-01-12 07:15:40|4720.25|4719.65|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|10
1641971750000|2022-01-12 07:15:50|4720.37|4719.77|4720.25|4719.65|4720.37|4719.77|4720.25|4719.65|2
1641971760000|2022-01-12 07:16:00|4720.5|4719.9|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|3
1641971780000|2022-01-12 07:16:20|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|16
1641971790000|2022-01-12 07:16:30|4720.62|4720.02|4720.75|4720.15|4720.75|4720.15|4720.62|4720.02|10
1641971800000|2022-01-12 07:16:40|4720.62|4720.02|4720.5|4719.9|4720.75|4720.15|4720.5|4719.9|21
1641971820000|2022-01-12 07:17:00|4721|4720.4|4721|4720.4|4721|4720.4|4720.75|4720.15|35
1641971830000|2022-01-12 07:17:10|4721.12|4720.52|4721|4720.4|4721.12|4720.52|4721|4720.4|11
1641971840000|2022-01-12 07:17:20|4721.12|4720.52|4721.25|4720.65|4721.25|4720.65|4721.12|4720.52|2
1641971850000|2022-01-12 07:17:30|4721|4720.4|4721.5|4720.9|4721.5|4720.9|4721|4720.4|69
1641971860000|2022-01-12 07:17:40|4721.75|4721.15|4721.5|4720.9|4721.75|4721.15|4721.5|4720.9|20
1641971870000|2022-01-12 07:17:50|4721.25|4720.65|4721.5|4720.9|4721.5|4720.9|4721.25|4720.65|7
1641971880000|2022-01-12 07:18:00|4721.62|4721.02|4721.75|4721.15|4721.75|4721.15|4721.62|4721.02|28
1641971890000|2022-01-12 07:18:10|||||||||17
1641971900000|2022-01-12 07:18:20|4721.5|4720.9|4721.5|4720.9|4721.75|4721.15|4721.5|4720.9|47
1641971920000|2022-01-12 07:18:40|4721.25|4720.65|4721|4720.4|4721.25|4720.65|4721|4720.4|22
1641971940000|2022-01-12 07:19:00|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|19
1641971950000|2022-01-12 07:19:10|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|27
1641971960000|2022-01-12 07:19:20|4721.5|4720.9|4721.37|4720.77|4721.5|4720.9|4721.37|4720.77|4
1641971970000|2022-01-12 07:19:30|4721.25|4720.65|4721.5|4720.9|4721.5|4720.9|4721.25|4720.65|2
1641971980000|2022-01-12 07:19:40|4721.25|4720.65|4721.37|4720.77|4721.37|4720.77|4721.25|4720.65|5
1641971990000|2022-01-12 07:19:50|4721.25|4720.65|4721.75|4721.15|4721.75|4721.15|4721.25|4720.65|9
1641972000000|2022-01-12 07:20:00|4722|4721.4|4722|4721.4|4722|4721.4|4722|4721.4|3
1641972010000|2022-01-12 07:20:10|4722.25|4721.65|4722.25|4721.65|4722.25|4721.65|4722|4721.4|52
1641972020000|2022-01-12 07:20:20|4722.5|4721.9|4722.25|4721.65|4722.5|4721.9|4722.25|4721.65|23
1641972030000|2022-01-12 07:20:30|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|30
1641972040000|2022-01-12 07:20:40|4722.25|4721.65|4722.5|4721.9|4722.75|4722.15|4722.25|4721.65|57
1641972050000|2022-01-12 07:20:50|4722.62|4722.02|4722.5|4721.9|4722.75|4722.15|4722.5|4721.9|30
1641972060000|2022-01-12 07:21:00|||||||||1
1641972070000|2022-01-12 07:21:10|4722.37|4721.77|4722.25|4721.65|4722.5|4721.9|4722.25|4721.65|23
1641972080000|2022-01-12 07:21:20|4722|4721.4|4722|4721.4|4722|4721.4|4722|4721.4|45
1641972090000|2022-01-12 07:21:30|4722.25|4721.65|4722.5|4721.9|4722.5|4721.9|4722|4721.4|53
1641972100000|2022-01-12 07:21:40|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|4722.5|4721.9|13
1641972110000|2022-01-12 07:21:50|||||||||15
1641972120000|2022-01-12 07:22:00|||||||||9
1641972130000|2022-01-12 07:22:10|4722.62|4722.02|4722.25|4721.65|4722.62|4722.02|4722.25|4721.65|32
1641972140000|2022-01-12 07:22:20|4722|4721.4|4722|4721.4|4722.25|4721.65|4722|4721.4|14
1641972150000|2022-01-12 07:22:30|4721.87|4721.27|4722|4721.4|4722|4721.4|4721.75|4721.15|14
1641972160000|2022-01-12 07:22:40|4721.87|4721.27|4722|4721.4|4722|4721.4|4721.87|4721.27|5
1641972170000|2022-01-12 07:22:50|4721.87|4721.27|4722|4721.4|4722|4721.4|4721.87|4721.27|1
1641972180000|2022-01-12 07:23:00|||||||||1
1641972190000|2022-01-12 07:23:10|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|8
1641972200000|2022-01-12 07:23:20|4722|4721.4|4722|4721.4|4722|4721.4|4722|4721.4|6
1641972210000|2022-01-12 07:23:30|4721.75|4721.15|4722|4721.4|4722|4721.4|4721.75|4721.15|30
1641972220000|2022-01-12 07:23:40|4721.62|4721.02|4721.75|4721.15|4721.75|4721.15|4721.62|4721.02|38
1641972230000|2022-01-12 07:23:50|||||||||8
1641972240000|2022-01-12 07:24:00|4721.5|4720.9|4721.5|4720.9|4721.75|4721.15|4721.5|4720.9|60
1641972250000|2022-01-12 07:24:10|4721.75|4721.15|4721.5|4720.9|4721.75|4721.15|4721.5|4720.9|11
1641972270000|2022-01-12 07:24:30|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|28
1641972280000|2022-01-12 07:24:40|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|19
1641972290000|2022-01-12 07:24:50|4721.62|4721.02|4721.5|4720.9|4721.62|4721.02|4721.5|4720.9|4
1641972300000|2022-01-12 07:25:00|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|4721.5|4720.9|20
1641972310000|2022-01-12 07:25:10|4721.5|4720.9|4721.37|4720.77|4721.5|4720.9|4721.37|4720.77|14
1641972320000|2022-01-12 07:25:20|4721.5|4720.9|4720.75|4720.15|4721.5|4720.9|4720.75|4720.15|45
1641972330000|2022-01-12 07:25:30|4721|4720.4|4720.87|4720.27|4721|4720.4|4720.87|4720.27|21
1641972340000|2022-01-12 07:25:40|4721|4720.4|4720.75|4720.15|4721|4720.4|4720.75|4720.15|3
1641972350000|2022-01-12 07:25:50|||||||||3
1641972360000|2022-01-12 07:26:00|4720.5|4719.9|4719.75|4719.15|4720.5|4719.9|4719.75|4719.15|91
1641972370000|2022-01-12 07:26:10|4719.5|4718.9|4719.25|4718.65|4719.5|4718.9|4719|4718.4|73
1641972380000|2022-01-12 07:26:20|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|4719.25|4718.65|77
1641972390000|2022-01-12 07:26:30|||||||||5
1641972400000|2022-01-12 07:26:40|||||||||3
1641972410000|2022-01-12 07:26:50|4719.37|4718.77|4719.25|4718.65|4719.5|4718.9|4719.25|4718.65|11
1641972420000|2022-01-12 07:27:00|4719.5|4718.9|4719.75|4719.15|4719.75|4719.15|4719.5|4718.9|29
1641972430000|2022-01-12 07:27:10|4719.62|4719.02|4719.75|4719.15|4719.75|4719.15|4719.5|4718.9|18
1641972450000|2022-01-12 07:27:30|4719.62|4719.02|4719.62|4719.02|4719.75|4719.15|4719.5|4718.9|17
1641972460000|2022-01-12 07:27:40|4719.75|4719.15|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|1
1641972470000|2022-01-12 07:27:50|4719.62|4719.02|4719.37|4718.77|4719.62|4719.02|4719.25|4718.65|18
1641972480000|2022-01-12 07:28:00|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|1
1641972490000|2022-01-12 07:28:10|4719.37|4718.77|4719.37|4718.77|4719.5|4718.9|4719.37|4718.77|6
1641972500000|2022-01-12 07:28:20|4719.5|4718.9|4719|4718.4|4719.5|4718.9|4719|4718.4|37
1641972510000|2022-01-12 07:28:30|4718.75|4718.15|4719|4718.4|4719|4718.4|4718.75|4718.15|19
1641972520000|2022-01-12 07:28:40|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|10
1641972530000|2022-01-12 07:28:50|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|10
1641972540000|2022-01-12 07:29:00|4719.25|4718.65|4719.5|4718.9|4719.5|4718.9|4719.25|4718.65|18
1641972550000|2022-01-12 07:29:10|4719.25|4718.65|4719.5|4718.9|4719.5|4718.9|4719.25|4718.65|7
1641972560000|2022-01-12 07:29:20|4719.37|4718.77|4719.25|4718.65|4719.5|4718.9|4719.25|4718.65|10
1641972570000|2022-01-12 07:29:30|4719.12|4718.52|4719.25|4718.65|4719.25|4718.65|4719|4718.4|15
1641972580000|2022-01-12 07:29:40|4719.5|4718.9|4719.75|4719.15|4719.75|4719.15|4719.5|4718.9|18
1641972590000|2022-01-12 07:29:50|4719.5|4718.9|4720|4719.4|4720|4719.4|4719.5|4718.9|27
1641972600000|2022-01-12 07:30:00|4719.87|4719.27|4720|4719.4|4720|4719.4|4719.87|4719.27|15
1641972610000|2022-01-12 07:30:10|4720.25|4719.65|4720.5|4719.9|4720.5|4719.9|4720|4719.4|22
1641972620000|2022-01-12 07:30:20|4720.37|4719.77|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|9
1641972630000|2022-01-12 07:30:30|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|4720|4719.4|23
1641972640000|2022-01-12 07:30:40|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|19
1641972650000|2022-01-12 07:30:50|4720.62|4720.02|4721|4720.4|4721|4720.4|4720.62|4720.02|20
1641972660000|2022-01-12 07:31:00|4720.87|4720.27|4721|4720.4|4721|4720.4|4720.87|4720.27|6
1641972670000|2022-01-12 07:31:10|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|22
1641972680000|2022-01-12 07:31:20|4721|4720.4|4721.25|4720.65|4721.25|4720.65|4721|4720.4|43
1641972690000|2022-01-12 07:31:30|4721.5|4720.9|4721.62|4721.02|4721.75|4721.15|4721.5|4720.9|18
1641972700000|2022-01-12 07:31:40|4721.5|4720.9|4721.62|4721.02|4721.75|4721.15|4721.5|4720.9|9
1641972710000|2022-01-12 07:31:50|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|4721.62|4721.02|15
1641972720000|2022-01-12 07:32:00|4721.5|4720.9|4722|4721.4|4722|4721.4|4721.25|4720.65|79
1641972730000|2022-01-12 07:32:10|4722.25|4721.65|4722.25|4721.65|4722.37|4721.77|4722.25|4721.65|60
1641972740000|2022-01-12 07:32:20|4722|4721.4|4722|4721.4|4722.25|4721.65|4721.75|4721.15|53
1641972750000|2022-01-12 07:32:30|4721.87|4721.27|4722|4721.4|4722|4721.4|4721.75|4721.15|48
1641972760000|2022-01-12 07:32:40|4722.25|4721.65|4722.25|4721.65|4722.25|4721.65|4722.25|4721.65|13
1641972770000|2022-01-12 07:32:50|4722|4721.4|4722.75|4722.15|4722.75|4722.15|4722|4721.4|65
1641972780000|2022-01-12 07:33:00|4722.5|4721.9|4722.62|4722.02|4722.75|4722.15|4722.25|4721.65|66
1641972790000|2022-01-12 07:33:10|4722.5|4721.9|4722.5|4721.9|4722.75|4722.15|4722.37|4721.77|61
1641972800000|2022-01-12 07:33:20|4722.25|4721.65|4722|4721.4|4722.5|4721.9|4722|4721.4|25
1641972810000|2022-01-12 07:33:30|4721.62|4721.02|4722|4721.4|4722|4721.4|4721.62|4721.02|54
1641972820000|2022-01-12 07:33:40|4722.25|4721.65|4722.25|4721.65|4722.25|4721.65|4722.25|4721.65|17
1641972830000|2022-01-12 07:33:50|||||||||9
1641972840000|2022-01-12 07:34:00|4722.5|4721.9|4722.37|4721.77|4722.5|4721.9|4722.25|4721.65|42
1641972850000|2022-01-12 07:34:10|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|4722.25|4721.65|33
1641972860000|2022-01-12 07:34:20|4722.25|4721.65|4722|4721.4|4722.5|4721.9|4722|4721.4|32
1641972870000|2022-01-12 07:34:30|4722.25|4721.65|4722.25|4721.65|4722.25|4721.65|4722.25|4721.65|37
1641972880000|2022-01-12 07:34:40|4722|4721.4|4722.25|4721.65|4722.25|4721.65|4722|4721.4|26
1641972890000|2022-01-12 07:34:50|||||||||5
1641972900000|2022-01-12 07:35:00|4722.12|4721.52|4722.37|4721.77|4722.5|4721.9|4722.12|4721.52|32
1641972910000|2022-01-12 07:35:10|4722.5|4721.9|4722.25|4721.65|4722.5|4721.9|4722|4721.4|12
1641972930000|2022-01-12 07:35:30|4722|4721.4|4722|4721.4|4722|4721.4|4722|4721.4|71
1641972940000|2022-01-12 07:35:40|4721.87|4721.27|4721.5|4720.9|4721.87|4721.27|4721.5|4720.9|13
1641972950000|2022-01-12 07:35:50|4721.75|4721.15|4721.5|4720.9|4721.75|4721.15|4721.5|4720.9|21
1641972960000|2022-01-12 07:36:00|4721.75|4721.15|4721.5|4720.9|4721.75|4721.15|4721.5|4720.9|18
1641972970000|2022-01-12 07:36:10|4721.62|4721.02|4721.75|4721.15|4721.75|4721.15|4721.62|4721.02|0
1641972980000|2022-01-12 07:36:20|4721.37|4720.77|4721.5|4720.9|4721.5|4720.9|4721.37|4720.77|29
1641972990000|2022-01-12 07:36:30|4721.37|4720.77|4721.5|4720.9|4721.75|4721.15|4721.37|4720.77|36
1641973000000|2022-01-12 07:36:40|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|1
1641973010000|2022-01-12 07:36:50|4721.62|4721.02|4721.75|4721.15|4721.75|4721.15|4721.62|4721.02|14
1641973020000|2022-01-12 07:37:00|4721.62|4721.02|4722.25|4721.65|4722.25|4721.65|4721.62|4721.02|60
1641973030000|2022-01-12 07:37:10|4722.12|4721.52|4722.75|4722.15|4722.75|4722.15|4722.12|4721.52|59
1641973040000|2022-01-12 07:37:20|4722.62|4722.02|4722.5|4721.9|4722.62|4722.02|4722.5|4721.9|11
1641973050000|2022-01-12 07:37:30|||||||||12
1641973060000|2022-01-12 07:37:40|4722.75|4722.15|4722.5|4721.9|4722.75|4722.15|4722.5|4721.9|9
1641973070000|2022-01-12 07:37:50|4722.37|4721.77|4722.5|4721.9|4722.5|4721.9|4722.37|4721.77|12
1641973080000|2022-01-12 07:38:00|4722.75|4722.15|4722.5|4721.9|4722.75|4722.15|4722.5|4721.9|16
1641973100000|2022-01-12 07:38:20|4722.25|4721.65|4722.25|4721.65|4722.25|4721.65|4722.25|4721.65|25
1641973110000|2022-01-12 07:38:30|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|21
1641973120000|2022-01-12 07:38:40|4722.62|4722.02|4722.75|4722.15|4723|4722.4|4722.5|4721.9|32
1641973130000|2022-01-12 07:38:50|4723|4722.4|4723.25|4722.65|4723.25|4722.65|4723|4722.4|66
1641973140000|2022-01-12 07:39:00|4723.12|4722.52|4723.25|4722.65|4723.25|4722.65|4723|4722.4|35
1641973150000|2022-01-12 07:39:10|4723|4722.4|4723.75|4723.15|4723.75|4723.15|4723|4722.4|86
1641973160000|2022-01-12 07:39:20|4724.25|4723.65|4724.25|4723.65|4724.25|4723.65|4724.25|4723.65|53
1641973170000|2022-01-12 07:39:30|4724.5|4723.9|4724.75|4724.15|4724.75|4724.15|4724.25|4723.65|114
1641973180000|2022-01-12 07:39:40|4724.5|4723.9|4724.5|4723.9|4724.75|4724.15|4724.5|4723.9|47
1641973190000|2022-01-12 07:39:50|4724.25|4723.65|4724.25|4723.65|4724.25|4723.65|4724.25|4723.65|32
1641973200000|2022-01-12 07:40:00|4724|4723.4|4723.75|4723.15|4724.25|4723.65|4723.75|4723.15|66
1641973210000|2022-01-12 07:40:10|4723.5|4722.9|4723.75|4723.15|4723.75|4723.15|4723.5|4722.9|31
1641973220000|2022-01-12 07:40:20|4723.5|4722.9|4723.5|4722.9|4723.62|4723.02|4723.5|4722.9|17
1641973230000|2022-01-12 07:40:30|4723.37|4722.77|4723.25|4722.65|4723.5|4722.9|4723.25|4722.65|27
1641973240000|2022-01-12 07:40:40|4723.37|4722.77|4723.5|4722.9|4723.5|4722.9|4723.25|4722.65|19
1641973250000|2022-01-12 07:40:50|4723.25|4722.65|4723.25|4722.65|4723.5|4722.9|4723.25|4722.65|38
1641973260000|2022-01-12 07:41:00|4723.5|4722.9|4723.5|4722.9|4723.5|4722.9|4723.5|4722.9|38
1641973270000|2022-01-12 07:41:10|4723.25|4722.65|4723|4722.4|4723.25|4722.65|4723|4722.4|14
1641973280000|2022-01-12 07:41:20|4723.25|4722.65|4723.25|4722.65|4723.25|4722.65|4723.25|4722.65|3
1641973290000|2022-01-12 07:41:30|4723.37|4722.77|4723|4722.4|4723.5|4722.9|4723|4722.4|9
1641973300000|2022-01-12 07:41:40|||||||||15
1641973310000|2022-01-12 07:41:50|4722.75|4722.15|4723|4722.4|4723|4722.4|4722.75|4722.15|33
1641973330000|2022-01-12 07:42:10|4722.75|4722.15|4722.62|4722.02|4722.75|4722.15|4722.5|4721.9|27
1641973340000|2022-01-12 07:42:20|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|0
1641973350000|2022-01-12 07:42:30|4722.62|4722.02|4722.75|4722.15|4722.75|4722.15|4722.62|4722.02|34
1641973360000|2022-01-12 07:42:40|4722.87|4722.27|4723|4722.4|4723|4722.4|4722.75|4722.15|17
1641973370000|2022-01-12 07:42:50|4723.12|4722.52|4723|4722.4|4723.12|4722.52|4723|4722.4|30
1641973380000|2022-01-12 07:43:00|4723.12|4722.52|4723|4722.4|4723.25|4722.65|4723|4722.4|24
1641973390000|2022-01-12 07:43:10|4723.25|4722.65|4723.75|4723.15|4723.75|4723.15|4723.25|4722.65|54
1641973400000|2022-01-12 07:43:20|||||||||5
1641973410000|2022-01-12 07:43:30|4723.87|4723.27|4723.75|4723.15|4723.87|4723.27|4723.75|4723.15|2
1641973420000|2022-01-12 07:43:40|4724|4723.4|4724|4723.4|4724|4723.4|4724|4723.4|6
1641973430000|2022-01-12 07:43:50|4723.87|4723.27|4723.62|4723.02|4723.87|4723.27|4723.5|4722.9|27
1641973440000|2022-01-12 07:44:00|4723.75|4723.15|4723.62|4723.02|4723.75|4723.15|4723.5|4722.9|14
1641973450000|2022-01-12 07:44:10|4723.75|4723.15|4723.75|4723.15|4723.75|4723.15|4723.5|4722.9|11
1641973460000|2022-01-12 07:44:20|4723.5|4722.9|4723.75|4723.15|4723.75|4723.15|4723.5|4722.9|11
1641973480000|2022-01-12 07:44:40|4724|4723.4|4724|4723.4|4724|4723.4|4724|4723.4|9
1641973490000|2022-01-12 07:44:50|4723.87|4723.27|4724|4723.4|4724|4723.4|4723.87|4723.27|6
1641973500000|2022-01-12 07:45:00|4724.25|4723.65|4724|4723.4|4724.25|4723.65|4724|4723.4|52
1641973510000|2022-01-12 07:45:10|4724.12|4723.52|4724.25|4723.65|4724.25|4723.65|4724.12|4723.52|15
1641973520000|2022-01-12 07:45:20|4724.5|4723.9|4724.5|4723.9|4724.5|4723.9|4724.5|4723.9|18
1641973530000|2022-01-12 07:45:30|4724.25|4723.65|4724|4723.4|4724.25|4723.65|4724|4723.4|80
1641973540000|2022-01-12 07:45:40|4724.25|4723.65|4724.25|4723.65|4724.25|4723.65|4724.25|4723.65|56
1641973550000|2022-01-12 07:45:50|||||||||20
1641973560000|2022-01-12 07:46:00|4724.5|4723.9|4724.5|4723.9|4724.5|4723.9|4724.37|4723.77|17
1641973570000|2022-01-12 07:46:10|4724.25|4723.65|4724.5|4723.9|4724.5|4723.9|4724.25|4723.65|2
1641973580000|2022-01-12 07:46:20|4724.37|4723.77|4724.5|4723.9|4724.5|4723.9|4724.25|4723.65|14
1641973590000|2022-01-12 07:46:30|||||||||2
1641973600000|2022-01-12 07:46:40|4724.37|4723.77|4724.25|4723.65|4724.5|4723.9|4724.25|4723.65|23
1641973610000|2022-01-12 07:46:50|4724.12|4723.52|4724.25|4723.65|4724.37|4723.77|4724.12|4723.52|26
1641973620000|2022-01-12 07:47:00|4724.37|4723.77|4724.25|4723.65|4724.37|4723.77|4724.12|4723.52|27
1641973630000|2022-01-12 07:47:10|4723.75|4723.15|4723.75|4723.15|4723.87|4723.27|4723.75|4723.15|26
1641973640000|2022-01-12 07:47:20|4724|4723.4|4723.5|4722.9|4724|4723.4|4723.5|4722.9|18
1641973650000|2022-01-12 07:47:30|||||||||3
1641973660000|2022-01-12 07:47:40|||||||||30
1641973670000|2022-01-12 07:47:50|4723.37|4722.77|4723.37|4722.77|4723.37|4722.77|4723.25|4722.65|6
1641973680000|2022-01-12 07:48:00|4723.5|4722.9|4723.25|4722.65|4723.5|4722.9|4723.25|4722.65|9
1641973700000|2022-01-12 07:48:20|4723|4722.4|4723|4722.4|4723|4722.4|4723|4722.4|10
1641973710000|2022-01-12 07:48:30|4723.12|4722.52|4723|4722.4|4723.12|4722.52|4723|4722.4|10
1641973720000|2022-01-12 07:48:40|4723.25|4722.65|4723|4722.4|4723.25|4722.65|4723|4722.4|8
1641973730000|2022-01-12 07:48:50|4723.12|4722.52|4723|4722.4|4723.25|4722.65|4723|4722.4|10
1641973740000|2022-01-12 07:49:00|4723.25|4722.65|4723.25|4722.65|4723.25|4722.65|4723.25|4722.65|25
1641973750000|2022-01-12 07:49:10|4723|4722.4|4723.5|4722.9|4723.5|4722.9|4723|4722.4|17
1641973770000|2022-01-12 07:49:30|||||||||10
1641973780000|2022-01-12 07:49:40|4723.62|4723.02|4723.5|4722.9|4723.75|4723.15|4723.5|4722.9|11
1641973790000|2022-01-12 07:49:50|4723.62|4723.02|4723.75|4723.15|4723.87|4723.27|4723.62|4723.02|17
1641973800000|2022-01-12 07:50:00|4723.87|4723.27|4724|4723.4|4724.25|4723.65|4723.75|4723.15|31
1641973810000|2022-01-12 07:50:10|4723.87|4723.27|4724|4723.4|4724|4723.4|4723.75|4723.15|23
1641973820000|2022-01-12 07:50:20|4723.87|4723.27|4723.75|4723.15|4724|4723.4|4723.75|4723.15|13
1641973830000|2022-01-12 07:50:30|4723.5|4722.9|4723.5|4722.9|4723.5|4722.9|4723.5|4722.9|22
1641973840000|2022-01-12 07:50:40|4723.25|4722.65|4723.37|4722.77|4723.5|4722.9|4723.25|4722.65|20
1641973850000|2022-01-12 07:50:50|4723.5|4722.9|4723.25|4722.65|4723.5|4722.9|4723.25|4722.65|0
1641973860000|2022-01-12 07:51:00|4723.5|4722.9|4723.5|4722.9|4723.5|4722.9|4723.5|4722.9|7
1641973870000|2022-01-12 07:51:10|4723.37|4722.77|4723.37|4722.77|4723.5|4722.9|4723.25|4722.65|11
1641973880000|2022-01-12 07:51:20|4723.25|4722.65|4723.5|4722.9|4723.5|4722.9|4723.25|4722.65|5
1641973890000|2022-01-12 07:51:30|4723.37|4722.77|4723.25|4722.65|4723.37|4722.77|4723.25|4722.65|2
1641973900000|2022-01-12 07:51:40|4723.37|4722.77|4723.5|4722.9|4723.5|4722.9|4723.25|4722.65|10
1641973910000|2022-01-12 07:51:50|4723.25|4722.65|4723.25|4722.65|4723.25|4722.65|4723.25|4722.65|5
1641973920000|2022-01-12 07:52:00|||||||||8
1641973930000|2022-01-12 07:52:10|4723.37|4722.77|4723.37|4722.77|4723.37|4722.77|4723.25|4722.65|21
1641973940000|2022-01-12 07:52:20|4723.25|4722.65|4723.25|4722.65|4723.25|4722.65|4723.25|4722.65|30
1641973950000|2022-01-12 07:52:30|4723.12|4722.52|4722.75|4722.15|4723.25|4722.65|4722.75|4722.15|22
1641973960000|2022-01-12 07:52:40|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|99
1641973970000|2022-01-12 07:52:50|||||||||9
1641973980000|2022-01-12 07:53:00|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|23
1641973990000|2022-01-12 07:53:10|4722.62|4722.02|4722.5|4721.9|4722.75|4722.15|4722.5|4721.9|30
1641974000000|2022-01-12 07:53:20|||||||||21
1641974010000|2022-01-12 07:53:30|4722.25|4721.65|4722.25|4721.65|4722.25|4721.65|4722.25|4721.65|6
1641974020000|2022-01-12 07:53:40|4722|4721.4|4721.75|4721.15|4722.25|4721.65|4721.75|4721.15|68
1641974030000|2022-01-12 07:53:50|4721.62|4721.02|4721.5|4720.9|4721.75|4721.15|4721.5|4720.9|68
1641974040000|2022-01-12 07:54:00|4721.25|4720.65|4721.5|4720.9|4721.5|4720.9|4721|4720.4|139
1641974050000|2022-01-12 07:54:10|4721.37|4720.77|4721.12|4720.52|4721.37|4720.77|4721.12|4720.52|21
1641974060000|2022-01-12 07:54:20|4721|4720.4|4721.25|4720.65|4721.25|4720.65|4721|4720.4|87
1641974070000|2022-01-12 07:54:30|4721|4720.4|4721.12|4720.52|4721.25|4720.65|4721|4720.4|47
1641974080000|2022-01-12 07:54:40|4721|4720.4|4721|4720.4|4721.25|4720.65|4721|4720.4|24
1641974090000|2022-01-12 07:54:50|4720.87|4720.27|4720.87|4720.27|4721|4720.4|4720.75|4720.15|52
1641974100000|2022-01-12 07:55:00|4721|4720.4|4720.75|4720.15|4721|4720.4|4720.5|4719.9|101
1641974110000|2022-01-12 07:55:10|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|64
1641974120000|2022-01-12 07:55:20|4720.37|4719.77|4720.5|4719.9|4720.5|4719.9|4720.37|4719.77|31
1641974130000|2022-01-12 07:55:30|4720.37|4719.77|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|10
1641974140000|2022-01-12 07:55:40|||||||||19
1641974150000|2022-01-12 07:55:50|4720|4719.4|4720|4719.4|4720.25|4719.65|4720|4719.4|26
1641974160000|2022-01-12 07:56:00|4719.75|4719.15|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|42
1641974170000|2022-01-12 07:56:10|4719.62|4719.02|4719.5|4718.9|4719.62|4719.02|4719.5|4718.9|31
1641974180000|2022-01-12 07:56:20|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|41
1641974190000|2022-01-12 07:56:30|||||||||2
1641974200000|2022-01-12 07:56:40|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|39
1641974210000|2022-01-12 07:56:50|4719.75|4719.15|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|55
1641974220000|2022-01-12 07:57:00|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|20
1641974230000|2022-01-12 07:57:10|4719.87|4719.27|4719.75|4719.15|4719.87|4719.27|4719.75|4719.15|33
1641974240000|2022-01-12 07:57:20|4720|4719.4|4719.75|4719.15|4720|4719.4|4719.75|4719.15|72
1641974250000|2022-01-12 07:57:30|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|10
1641974260000|2022-01-12 07:57:40|4719.75|4719.15|4720|4719.4|4720|4719.4|4719.75|4719.15|14
1641974270000|2022-01-12 07:57:50|4719.75|4719.15|4720|4719.4|4720|4719.4|4719.75|4719.15|20
1641974280000|2022-01-12 07:58:00|4719.75|4719.15|4720|4719.4|4720|4719.4|4719.5|4718.9|64
1641974290000|2022-01-12 07:58:10|4720.25|4719.65|4720|4719.4|4720.25|4719.65|4719.75|4719.15|91
1641974300000|2022-01-12 07:58:20|4719.75|4719.15|4720|4719.4|4720|4719.4|4719.75|4719.15|17
1641974310000|2022-01-12 07:58:30|4720.25|4719.65|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|130
1641974320000|2022-01-12 07:58:40|4720.75|4720.15|4720.25|4719.65|4720.75|4720.15|4720.25|4719.65|140
1641974330000|2022-01-12 07:58:50|4720.5|4719.9|4720.75|4720.15|4720.75|4720.15|4720.37|4719.77|31
1641974340000|2022-01-12 07:59:00|4720.62|4720.02|4720.5|4719.9|4720.75|4720.15|4720.5|4719.9|29
1641974350000|2022-01-12 07:59:10|4720.37|4719.77|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|59
1641974360000|2022-01-12 07:59:20|4720.62|4720.02|4720.25|4719.65|4720.62|4720.02|4720.25|4719.65|39
1641974370000|2022-01-12 07:59:30|4720.12|4719.52|4720.5|4719.9|4720.5|4719.9|4720|4719.4|40
1641974380000|2022-01-12 07:59:40|4720.37|4719.77|4720.75|4720.15|4721|4720.4|4720.37|4719.77|72
1641974390000|2022-01-12 07:59:50|4720.5|4719.9|4720.75|4720.15|4720.75|4720.15|4720.5|4719.9|57
1641974400000|2022-01-12 08:00:00|4720.5|4719.9|4720.75|4720.15|4721.25|4720.65|4720.25|4719.65|400
1641974410000|2022-01-12 08:00:10|4721|4720.4|4720.75|4720.15|4721|4720.4|4720.25|4719.65|145
1641974420000|2022-01-12 08:00:20|4720.62|4720.02|4721.5|4720.9|4721.5|4720.9|4720.5|4719.9|87
1641974430000|2022-01-12 08:00:30|4721.75|4721.15|4722|4721.4|4722|4721.4|4721.5|4720.9|230
1641974440000|2022-01-12 08:00:40|4721.75|4721.15|4721|4720.4|4721.75|4721.15|4721|4720.4|141
1641974450000|2022-01-12 08:00:50|4721.25|4720.65|4721.5|4720.9|4721.5|4720.9|4721.25|4720.65|50
1641974460000|2022-01-12 08:01:00|4721.25|4720.65|4720.75|4720.15|4721.25|4720.65|4720.62|4720.02|128
1641974470000|2022-01-12 08:01:10|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|116
1641974480000|2022-01-12 08:01:20|4720.37|4719.77|4720|4719.4|4720.37|4719.77|4720|4719.4|54
1641974490000|2022-01-12 08:01:30|4720.25|4719.65|4720.25|4719.65|4720.5|4719.9|4720|4719.4|152
1641974500000|2022-01-12 08:01:40|4720|4719.4|4720.25|4719.65|4720.25|4719.65|4719.75|4719.15|47
1641974510000|2022-01-12 08:01:50|4720|4719.4|4720|4719.4|4720|4719.4|4719.5|4718.9|99
1641974520000|2022-01-12 08:02:00|4719.75|4719.15|4719.75|4719.15|4720.25|4719.65|4719.75|4719.15|149
1641974530000|2022-01-12 08:02:10|4719.5|4718.9|4719.25|4718.65|4719.75|4719.15|4719.25|4718.65|264
1641974540000|2022-01-12 08:02:20|4719.5|4718.9|4720|4719.4|4720.25|4719.65|4719.5|4718.9|136
1641974550000|2022-01-12 08:02:30|4720.25|4719.65|4720.5|4719.9|4720.5|4719.9|4720|4719.4|77
1641974560000|2022-01-12 08:02:40|4720.75|4720.15|4720.5|4719.9|4720.75|4720.15|4720.5|4719.9|71
1641974570000|2022-01-12 08:02:50|4720.62|4720.02|4720|4719.4|4720.75|4720.15|4720|4719.4|158
1641974580000|2022-01-12 08:03:00|4719.75|4719.15|4720.5|4719.9|4720.5|4719.9|4719.75|4719.15|116
1641974590000|2022-01-12 08:03:10|4720.25|4719.65|4720|4719.4|4720.25|4719.65|4720|4719.4|27
1641974600000|2022-01-12 08:03:20|4719.75|4719.15|4720|4719.4|4720|4719.4|4719.5|4718.9|153
1641974610000|2022-01-12 08:03:30|4720.12|4719.52|4720|4719.4|4720.12|4719.52|4719.5|4718.9|157
1641974620000|2022-01-12 08:03:40|4719.87|4719.27|4719.5|4718.9|4719.87|4719.27|4719.25|4718.65|125
1641974630000|2022-01-12 08:03:50|4719.75|4719.15|4719.25|4718.65|4719.75|4719.15|4719.25|4718.65|65
1641974640000|2022-01-12 08:04:00|4719|4718.4|4719|4718.4|4719|4718.4|4719|4718.4|121
1641974650000|2022-01-12 08:04:10|4718.87|4718.27|4718.75|4718.15|4719.25|4718.65|4718.75|4718.15|167
1641974660000|2022-01-12 08:04:20|4718.5|4717.9|4718.75|4718.15|4718.75|4718.15|4718.5|4717.9|64
1641974670000|2022-01-12 08:04:30|4718.62|4718.02|4718.75|4718.15|4719|4718.4|4718.62|4718.02|122
1641974680000|2022-01-12 08:04:40|4718.87|4718.27|4718.75|4718.15|4719|4718.4|4718.75|4718.15|50
1641974690000|2022-01-12 08:04:50|4718.87|4718.27|4719.5|4718.9|4719.62|4719.02|4718.87|4718.27|58
1641974700000|2022-01-12 08:05:00|4719|4718.4|4718.5|4717.9|4719|4718.4|4718.25|4717.65|116
1641974710000|2022-01-12 08:05:10|4718.62|4718.02|4719|4718.4|4719.5|4718.9|4718.5|4717.9|64
1641974720000|2022-01-12 08:05:20|4719.12|4718.52|4719.12|4718.52|4719.5|4718.9|4718.87|4718.27|82
1641974730000|2022-01-12 08:05:30|4719|4718.4|4718.37|4717.77|4719|4718.4|4718.25|4717.65|44
1641974740000|2022-01-12 08:05:40|4718.25|4717.65|4718.25|4717.65|4718.5|4717.9|4718.25|4717.65|64
1641974750000|2022-01-12 08:05:50|4718|4717.4|4717.75|4717.15|4718|4717.4|4717.75|4717.15|253
1641974760000|2022-01-12 08:06:00|4717.5|4716.9|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|150
1641974770000|2022-01-12 08:06:10|4717.5|4716.9|4718|4717.4|4718|4717.4|4717.5|4716.9|75
1641974780000|2022-01-12 08:06:20|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718|4717.4|34
1641974790000|2022-01-12 08:06:30|4718.12|4717.52|4717.75|4717.15|4718.12|4717.52|4717.62|4717.02|116
1641974800000|2022-01-12 08:06:40|4717.87|4717.27|4718.5|4717.9|4718.5|4717.9|4717.87|4717.27|70
1641974810000|2022-01-12 08:06:50|4718.25|4717.65|4719|4718.4|4719|4718.4|4718.25|4717.65|67
1641974820000|2022-01-12 08:07:00|4718.75|4718.15|4719.25|4718.65|4719.25|4718.65|4718.62|4718.02|60
1641974830000|2022-01-12 08:07:10|4719.5|4718.9|4719.75|4719.15|4719.75|4719.15|4719.25|4718.65|96
1641974840000|2022-01-12 08:07:20|4719.62|4719.02|4719.75|4719.15|4719.75|4719.15|4719.5|4718.9|55
1641974850000|2022-01-12 08:07:30|4719.5|4718.9|4719.25|4718.65|4719.62|4719.02|4719|4718.4|150
1641974860000|2022-01-12 08:07:40|4719.12|4718.52|4719.5|4718.9|4719.5|4718.9|4719|4718.4|66
1641974870000|2022-01-12 08:07:50|4719.37|4718.77|4718.62|4718.02|4719.5|4718.9|4718.5|4717.9|74
1641974880000|2022-01-12 08:08:00|4718.75|4718.15|4718.5|4717.9|4719|4718.4|4718.25|4717.65|84
1641974890000|2022-01-12 08:08:10|4718.75|4718.15|4718.5|4717.9|4718.87|4718.27|4718.5|4717.9|28
1641974900000|2022-01-12 08:08:20|4718.25|4717.65|4718|4717.4|4718.62|4718.02|4718|4717.4|69
1641974910000|2022-01-12 08:08:30|4718.25|4717.65|4718.75|4718.15|4718.75|4718.15|4718.25|4717.65|41
1641974920000|2022-01-12 08:08:40|4718.87|4718.27|4718.75|4718.15|4718.87|4718.27|4718.5|4717.9|32
1641974930000|2022-01-12 08:08:50|4718.87|4718.27|4718.75|4718.15|4719|4718.4|4718.75|4718.15|19
1641974940000|2022-01-12 08:09:00|4718.87|4718.27|4719|4718.4|4719.25|4718.65|4718.62|4718.02|36
1641974950000|2022-01-12 08:09:10|4719.25|4718.65|4719.5|4718.9|4719.5|4718.9|4719.25|4718.65|22
1641974960000|2022-01-12 08:09:20|4719.75|4719.15|4718.75|4718.15|4719.75|4719.15|4718.75|4718.15|123
1641974970000|2022-01-12 08:09:30|4718.62|4718.02|4719.25|4718.65|4719.25|4718.65|4718.62|4718.02|26
1641974980000|2022-01-12 08:09:40|4719.12|4718.52|4719|4718.4|4719.25|4718.65|4718.75|4718.15|30
1641974990000|2022-01-12 08:09:50|4719.12|4718.52|4719|4718.4|4719.25|4718.65|4719|4718.4|17
1641975000000|2022-01-12 08:10:00|4718.75|4718.15|4719.5|4718.9|4719.75|4719.15|4718.75|4718.15|40
1641975010000|2022-01-12 08:10:10|4719.25|4718.65|4719.25|4718.65|4719.5|4718.9|4719.25|4718.65|24
1641975020000|2022-01-12 08:10:20|4719.5|4718.9|4719.25|4718.65|4719.5|4718.9|4719|4718.4|40
1641975030000|2022-01-12 08:10:30|4719.5|4718.9|4719.75|4719.15|4719.75|4719.15|4719.37|4718.77|48
1641975040000|2022-01-12 08:10:40|4719.87|4719.27|4720.5|4719.9|4720.5|4719.9|4719.75|4719.15|83
1641975050000|2022-01-12 08:10:50|4720.62|4720.02|4720.5|4719.9|4720.75|4720.15|4720.37|4719.77|122
1641975060000|2022-01-12 08:11:00|4720.37|4719.77|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|69
1641975070000|2022-01-12 08:11:10|4720.37|4719.77|4720.25|4719.65|4720.62|4720.02|4720|4719.4|118
1641975080000|2022-01-12 08:11:20|4720.37|4719.77|4720.37|4719.77|4720.37|4719.77|4720|4719.4|53
1641975090000|2022-01-12 08:11:30|4720.25|4719.65|4720.5|4719.9|4720.5|4719.9|4720|4719.4|21
1641975100000|2022-01-12 08:11:40|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|4720|4719.4|50
1641975110000|2022-01-12 08:11:50|4720.12|4719.52|4720.5|4719.9|4720.62|4720.02|4720|4719.4|48
1641975120000|2022-01-12 08:12:00|4720.25|4719.65|4720|4719.4|4720.5|4719.9|4720|4719.4|74
1641975130000|2022-01-12 08:12:10|4720.12|4719.52|4719.5|4718.9|4720.12|4719.52|4719.37|4718.77|78
1641975140000|2022-01-12 08:12:20|4719.75|4719.15|4719|4718.4|4719.75|4719.15|4718.87|4718.27|83
1641975150000|2022-01-12 08:12:30|4719.12|4718.52|4719.37|4718.77|4719.5|4718.9|4719.12|4718.52|66
1641975160000|2022-01-12 08:12:40|4719.25|4718.65|4718.75|4718.15|4719.25|4718.65|4718.75|4718.15|28
1641975170000|2022-01-12 08:12:50|4718.87|4718.27|4719|4718.4|4719|4718.4|4718.75|4718.15|29
1641975180000|2022-01-12 08:13:00|4718.87|4718.27|4718.75|4718.15|4718.87|4718.27|4718.5|4717.9|38
1641975190000|2022-01-12 08:13:10|4718.62|4718.02|4718.75|4718.15|4718.75|4718.15|4718.62|4718.02|12
1641975200000|2022-01-12 08:13:20|4719|4718.4|4719.5|4718.9|4719.5|4718.9|4718.62|4718.02|74
1641975210000|2022-01-12 08:13:30|4719.37|4718.77|4719.5|4718.9|4719.5|4718.9|4719.25|4718.65|10
1641975220000|2022-01-12 08:13:40|4719.37|4718.77|4718.87|4718.27|4719.75|4719.15|4718.87|4718.27|51
1641975230000|2022-01-12 08:13:50|4718.75|4718.15|4718.75|4718.15|4719.25|4718.65|4718.5|4717.9|116
1641975240000|2022-01-12 08:14:00|4718.87|4718.27|4718.75|4718.15|4718.87|4718.27|4718.5|4717.9|51
1641975250000|2022-01-12 08:14:10|4718.5|4717.9|4719|4718.4|4719|4718.4|4718.5|4717.9|43
1641975260000|2022-01-12 08:14:20|4718.87|4718.27|4718.5|4717.9|4719.25|4718.65|4718.5|4717.9|86
1641975270000|2022-01-12 08:14:30|4718.25|4717.65|4718.5|4717.9|4718.5|4717.9|4718.25|4717.65|7
1641975280000|2022-01-12 08:14:40|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.5|4717.9|25
1641975290000|2022-01-12 08:14:50|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.25|4717.65|29
1641975300000|2022-01-12 08:15:00|4718.62|4718.02|4718.75|4718.15|4719|4718.4|4718.5|4717.9|51
1641975310000|2022-01-12 08:15:10|4719|4718.4|4718.5|4717.9|4719|4718.4|4718.5|4717.9|45
1641975320000|2022-01-12 08:15:20|4718.62|4718.02|4718.5|4717.9|4718.75|4718.15|4718.5|4717.9|32
1641975330000|2022-01-12 08:15:30|4718.75|4718.15|4718.62|4718.02|4718.75|4718.15|4718.5|4717.9|35
1641975340000|2022-01-12 08:15:40|4718.75|4718.15|4719|4718.4|4719.12|4718.52|4718.75|4718.15|55
1641975350000|2022-01-12 08:15:50|4718.87|4718.27|4718.62|4718.02|4719|4718.4|4718.5|4717.9|67
1641975360000|2022-01-12 08:16:00|4718.75|4718.15|4718.62|4718.02|4718.75|4718.15|4718.25|4717.65|70
1641975370000|2022-01-12 08:16:10|4718.75|4718.15|4718.25|4717.65|4718.75|4718.15|4718.25|4717.65|89
1641975380000|2022-01-12 08:16:20|4718.5|4717.9|4718.5|4717.9|4719|4718.4|4718.25|4717.65|62
1641975390000|2022-01-12 08:16:30|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718|4717.4|87
1641975400000|2022-01-12 08:16:40|4718.12|4717.52|4717.75|4717.15|4718.25|4717.65|4717.75|4717.15|94
1641975410000|2022-01-12 08:16:50|4717.87|4717.27|4718|4717.4|4718|4717.4|4717.87|4717.27|59
1641975420000|2022-01-12 08:17:00|4717.75|4717.15|4717|4716.4|4717.75|4717.15|4717|4716.4|365
1641975430000|2022-01-12 08:17:10|4716.87|4716.27|4716.25|4715.65|4717|4716.4|4716.25|4715.65|105
1641975440000|2022-01-12 08:17:20|4716|4715.4|4716.25|4715.65|4716.25|4715.65|4716|4715.4|139
1641975450000|2022-01-12 08:17:30|4716.12|4715.52|4716|4715.4|4716.12|4715.52|4715.75|4715.15|78
1641975460000|2022-01-12 08:17:40|4715.75|4715.15|4716.37|4715.77|4716.37|4715.77|4715.75|4715.15|89
1641975470000|2022-01-12 08:17:50|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|52
1641975480000|2022-01-12 08:18:00|4716.75|4716.15|4716.5|4715.9|4716.75|4716.15|4716.5|4715.9|135
1641975490000|2022-01-12 08:18:10|4716.62|4716.02|4717|4716.4|4717|4716.4|4716.5|4715.9|88
1641975500000|2022-01-12 08:18:20|4717.12|4716.52|4717|4716.4|4717.12|4716.52|4716.75|4716.15|66
1641975510000|2022-01-12 08:18:30|4717.25|4716.65|4717.5|4716.9|4717.5|4716.9|4717.25|4716.65|22
1641975520000|2022-01-12 08:18:40|4717.25|4716.65|4717.5|4716.9|4717.5|4716.9|4717.25|4716.65|13
1641975530000|2022-01-12 08:18:50|4717.25|4716.65|4717.12|4716.52|4717.5|4716.9|4716.75|4716.15|26
1641975540000|2022-01-12 08:19:00|4717|4716.4|4717|4716.4|4717.12|4716.52|4716.75|4716.15|18
1641975550000|2022-01-12 08:19:10|4717.12|4716.52|4716.75|4716.15|4717.12|4716.52|4716.75|4716.15|15
1641975560000|2022-01-12 08:19:20|4717|4716.4|4717.25|4716.65|4717.25|4716.65|4716.75|4716.15|25
1641975570000|2022-01-12 08:19:30|4717.5|4716.9|4716.75|4716.15|4717.5|4716.9|4716.75|4716.15|43
1641975580000|2022-01-12 08:19:40|4716.37|4715.77|4716.75|4716.15|4716.75|4716.15|4716.25|4715.65|82
1641975590000|2022-01-12 08:19:50|4716.62|4716.02|4717|4716.4|4717|4716.4|4716.5|4715.9|33
1641975600000|2022-01-12 08:20:00|4716.75|4716.15|4716|4715.4|4716.75|4716.15|4715.75|4715.15|181
1641975610000|2022-01-12 08:20:10|4715.87|4715.27|4716.5|4715.9|4716.87|4716.27|4715.87|4715.27|100
1641975620000|2022-01-12 08:20:20|4716.37|4715.77|4716.75|4716.15|4716.75|4716.15|4716.37|4715.77|21
1641975630000|2022-01-12 08:20:30|4716.5|4715.9|4716.87|4716.27|4717|4716.4|4716.5|4715.9|9
1641975640000|2022-01-12 08:20:40|4716.75|4716.15|4717.25|4716.65|4717.25|4716.65|4716.75|4716.15|36
1641975650000|2022-01-12 08:20:50|4717.5|4716.9|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|88
1641975660000|2022-01-12 08:21:00|4718|4717.4|4718|4717.4|4718|4717.4|4718|4717.4|39
1641975670000|2022-01-12 08:21:10|4718.12|4717.52|4718|4717.4|4718.25|4717.65|4718|4717.4|32
1641975680000|2022-01-12 08:21:20|4718.25|4717.65|4718.75|4718.15|4718.75|4718.15|4718.12|4717.52|81
1641975690000|2022-01-12 08:21:30|4718.5|4717.9|4718.25|4717.65|4718.75|4718.15|4718|4717.4|51
1641975700000|2022-01-12 08:21:40|4718|4717.4|4718|4717.4|4718|4717.4|4718|4717.4|10
1641975710000|2022-01-12 08:21:50|4718.12|4717.52|4718.25|4717.65|4718.5|4717.9|4718.12|4717.52|49
1641975720000|2022-01-12 08:22:00|4718.37|4717.77|4718.5|4717.9|4718.5|4717.9|4718|4717.4|37
1641975730000|2022-01-12 08:22:10|4718.62|4718.02|4718.5|4717.9|4718.75|4718.15|4718.5|4717.9|29
1641975740000|2022-01-12 08:22:20|4718.37|4717.77|4718|4717.4|4718.37|4717.77|4718|4717.4|59
1641975750000|2022-01-12 08:22:30|4718.25|4717.65|4718|4717.4|4718.25|4717.65|4718|4717.4|12
1641975760000|2022-01-12 08:22:40|4718.25|4717.65|4718.5|4717.9|4718.5|4717.9|4718.25|4717.65|29
1641975770000|2022-01-12 08:22:50|4718.62|4718.02|4718.5|4717.9|4718.62|4718.02|4718.25|4717.65|12
1641975780000|2022-01-12 08:23:00|4718.37|4717.77|4718.25|4717.65|4718.37|4717.77|4718.25|4717.65|7
1641975790000|2022-01-12 08:23:10|4718.37|4717.77|4718.62|4718.02|4718.75|4718.15|4718.25|4717.65|20
1641975800000|2022-01-12 08:23:20|4718.75|4718.15|4718.75|4718.15|4719|4718.4|4718.75|4718.15|13
1641975810000|2022-01-12 08:23:30|4719|4718.4|4719.25|4718.65|4719.25|4718.65|4719|4718.4|18
1641975820000|2022-01-12 08:23:40|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|23
1641975830000|2022-01-12 08:23:50|4719.75|4719.15|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|62
1641975840000|2022-01-12 08:24:00|4719.25|4718.65|4719|4718.4|4719.5|4718.9|4718.75|4718.15|82
1641975850000|2022-01-12 08:24:10|4718.5|4717.9|4718|4717.4|4718.5|4717.9|4717.87|4717.27|45
1641975860000|2022-01-12 08:24:20|4717.87|4717.27|4717.87|4717.27|4718|4717.4|4717.75|4717.15|65
1641975870000|2022-01-12 08:24:30|4718|4717.4|4717.5|4716.9|4718|4717.4|4717.5|4716.9|27
1641975880000|2022-01-12 08:24:40|4717.25|4716.65|4717.5|4716.9|4717.5|4716.9|4717.25|4716.65|106
1641975890000|2022-01-12 08:24:50|4717.37|4716.77|4717.75|4717.15|4717.75|4717.15|4717.37|4716.77|58
1641975900000|2022-01-12 08:25:00|4717.62|4717.02|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|45
1641975910000|2022-01-12 08:25:10|4717.25|4716.65|4717|4716.4|4717.25|4716.65|4717|4716.4|77
1641975920000|2022-01-12 08:25:20|4716.5|4715.9|4715.75|4715.15|4716.5|4715.9|4715.75|4715.15|237
1641975930000|2022-01-12 08:25:30|4716|4715.4|4716.25|4715.65|4716.25|4715.65|4715.75|4715.15|110
1641975940000|2022-01-12 08:25:40|4716|4715.4|4716.25|4715.65|4716.25|4715.65|4716|4715.4|19
1641975950000|2022-01-12 08:25:50|4716.5|4715.9|4715.5|4714.9|4716.5|4715.9|4715.5|4714.9|46
1641975960000|2022-01-12 08:26:00|4715.25|4714.65|4714.75|4714.15|4715.25|4714.65|4714.5|4713.9|365
1641975970000|2022-01-12 08:26:10|4714.87|4714.27|4714.25|4713.65|4715|4714.4|4714.25|4713.65|136
1641975980000|2022-01-12 08:26:20|4714|4713.4|4714|4713.4|4714|4713.4|4713.75|4713.15|128
1641975990000|2022-01-12 08:26:30|4713.75|4713.15|4713.25|4712.65|4713.75|4713.15|4713.25|4712.65|122
1641976000000|2022-01-12 08:26:40|4713|4712.4|4713|4712.4|4713|4712.4|4712.5|4711.9|142
1641976010000|2022-01-12 08:26:50|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|4712.75|4712.15|60
1641976020000|2022-01-12 08:27:00|4713|4712.4|4712.5|4711.9|4713|4712.4|4712.5|4711.9|94
1641976030000|2022-01-12 08:27:10|4712.62|4712.02|4712.25|4711.65|4712.75|4712.15|4712|4711.4|110
1641976040000|2022-01-12 08:27:20|4712.5|4711.9|4713|4712.4|4713|4712.4|4712.5|4711.9|50
1641976050000|2022-01-12 08:27:30|4713.25|4712.65|4713|4712.4|4713.5|4712.9|4713|4712.4|86
1641976060000|2022-01-12 08:27:40|4713.25|4712.65|4713|4712.4|4713.25|4712.65|4713|4712.4|18
1641976070000|2022-01-12 08:27:50|4712.5|4711.9|4712|4711.4|4712.5|4711.9|4712|4711.4|159
1641976080000|2022-01-12 08:28:00|4712.25|4711.65|4712|4711.4|4712.25|4711.65|4711.5|4710.9|88
1641976090000|2022-01-12 08:28:10|4712.25|4711.65|4712.25|4711.65|4712.5|4711.9|4712.25|4711.65|26
1641976100000|2022-01-12 08:28:20|4711.75|4711.15|4711.75|4711.15|4712|4711.4|4711.5|4710.9|74
1641976110000|2022-01-12 08:28:30|4711.87|4711.27|4711.5|4710.9|4711.87|4711.27|4711.37|4710.77|68
1641976120000|2022-01-12 08:28:40|4711.25|4710.65|4712|4711.4|4712|4711.4|4711|4710.4|92
1641976130000|2022-01-12 08:28:50|4712.25|4711.65|4712.25|4711.65|4712.75|4712.15|4712.25|4711.65|90
1641976140000|2022-01-12 08:29:00|4712.5|4711.9|4712.75|4712.15|4712.75|4712.15|4712.25|4711.65|83
1641976150000|2022-01-12 08:29:10|4712.5|4711.9|4712.5|4711.9|4712.75|4712.15|4712.25|4711.65|52
1641976160000|2022-01-12 08:29:20|4712.37|4711.77|4712.5|4711.9|4712.5|4711.9|4711.75|4711.15|33
1641976170000|2022-01-12 08:29:30|4712.25|4711.65|4711.5|4710.9|4712.25|4711.65|4711.25|4710.65|66
1641976180000|2022-01-12 08:29:40|4711.37|4710.77|4711|4710.4|4711.5|4710.9|4711|4710.4|73
1641976190000|2022-01-12 08:29:50|4711.25|4710.65|4711.25|4710.65|4711.25|4710.65|4711|4710.4|33
1641976200000|2022-01-12 08:30:00|4711.12|4710.52|4710|4709.4|4711.25|4710.65|4710|4709.4|154
1641976210000|2022-01-12 08:30:10|4710.25|4709.65|4710.75|4710.15|4710.75|4710.15|4709.75|4709.15|234
1641976220000|2022-01-12 08:30:20|4710.87|4710.27|4710.75|4710.15|4711|4710.4|4710.5|4709.9|40
1641976230000|2022-01-12 08:30:30|4710.87|4710.27|4711.5|4710.9|4711.75|4711.15|4710.87|4710.27|85
1641976240000|2022-01-12 08:30:40|4711.75|4711.15|4712.12|4711.52|4712.25|4711.65|4711.75|4711.15|92
1641976250000|2022-01-12 08:30:50|4712|4711.4|4712.5|4711.9|4712.5|4711.9|4711.75|4711.15|37
1641976260000|2022-01-12 08:31:00|4712.37|4711.77|4712|4711.4|4712.37|4711.77|4711.75|4711.15|135
1641976270000|2022-01-12 08:31:10|4712.25|4711.65|4712.75|4712.15|4712.75|4712.15|4712|4711.4|72
1641976280000|2022-01-12 08:31:20|4712.5|4711.9|4713|4712.4|4713.25|4712.65|4712.5|4711.9|52
1641976290000|2022-01-12 08:31:30|4712.75|4712.15|4712.25|4711.65|4712.75|4712.15|4712.25|4711.65|49
1641976300000|2022-01-12 08:31:40|4712|4711.4|4711.75|4711.15|4712.25|4711.65|4711.5|4710.9|57
1641976310000|2022-01-12 08:31:50|4712|4711.4|4711.75|4711.15|4712|4711.4|4711.5|4710.9|50
1641976320000|2022-01-12 08:32:00|4711.87|4711.27|4712.25|4711.65|4712.25|4711.65|4711.62|4711.02|34
1641976330000|2022-01-12 08:32:10|4712|4711.4|4712.75|4712.15|4712.75|4712.15|4712|4711.4|38
1641976340000|2022-01-12 08:32:20|4713|4712.4|4712.75|4712.15|4713|4712.4|4712.62|4712.02|35
1641976350000|2022-01-12 08:32:30|4712.62|4712.02|4712.5|4711.9|4712.75|4712.15|4712.5|4711.9|16
1641976360000|2022-01-12 08:32:40|4713|4712.4|4712.25|4711.65|4713|4712.4|4712.25|4711.65|45
1641976370000|2022-01-12 08:32:50|4712|4711.4|4712.25|4711.65|4712.75|4712.15|4712|4711.4|84
1641976380000|2022-01-12 08:33:00|4712|4711.4|4712|4711.4|4712.12|4711.52|4711.75|4711.15|23
1641976390000|2022-01-12 08:33:10|4711.75|4711.15|4712|4711.4|4712.12|4711.52|4711.5|4710.9|57
1641976400000|2022-01-12 08:33:20|4711.87|4711.27|4712.25|4711.65|4712.25|4711.65|4711.87|4711.27|38
1641976410000|2022-01-12 08:33:30|4712|4711.4|4711.75|4711.15|4712|4711.4|4711.62|4711.02|39
1641976420000|2022-01-12 08:33:40|4711.87|4711.27|4711.75|4711.15|4711.87|4711.27|4711.75|4711.15|14
1641976430000|2022-01-12 08:33:50|4711.62|4711.02|4711.75|4711.15|4712|4711.4|4711.5|4710.9|35
1641976440000|2022-01-12 08:34:00|4711.62|4711.02|4710.75|4710.15|4711.75|4711.15|4710.75|4710.15|85
1641976450000|2022-01-12 08:34:10|4710.62|4710.02|4711.25|4710.65|4711.25|4710.65|4710.62|4710.02|43
1641976460000|2022-01-12 08:34:20|4711|4710.4|4711.37|4710.77|4711.75|4711.15|4711|4710.4|93
1641976470000|2022-01-12 08:34:30|4711.5|4710.9|4711|4710.4|4711.5|4710.9|4711|4710.4|196
1641976480000|2022-01-12 08:34:40|4710.75|4710.15|4710.5|4709.9|4711.25|4710.65|4710.5|4709.9|111
1641976490000|2022-01-12 08:34:50|4710.25|4709.65|4711|4710.4|4711.25|4710.65|4710.25|4709.65|92
1641976500000|2022-01-12 08:35:00|4710.75|4710.15|4710.5|4709.9|4711|4710.4|4710.5|4709.9|90
1641976510000|2022-01-12 08:35:10|4710.75|4710.15|4711.25|4710.65|4711.25|4710.65|4710.75|4710.15|134
1641976520000|2022-01-12 08:35:20|4711.5|4710.9|4711.25|4710.65|4711.5|4710.9|4711.25|4710.65|19
1641976530000|2022-01-12 08:35:30|4711.5|4710.9|4710.75|4710.15|4711.75|4711.15|4710.75|4710.15|85
1641976540000|2022-01-12 08:35:40|4710.62|4710.02|4710|4709.4|4710.75|4710.15|4710|4709.4|28
1641976550000|2022-01-12 08:35:50|4709.75|4709.15|4709.25|4708.65|4709.75|4709.15|4709.25|4708.65|233
1641976560000|2022-01-12 08:36:00|4709.37|4708.77|4709|4708.4|4709.37|4708.77|4709|4708.4|89
1641976570000|2022-01-12 08:36:10|4709.25|4708.65|4707.25|4706.65|4709.25|4708.65|4707.25|4706.65|538
1641976580000|2022-01-12 08:36:20|4707.75|4707.15|4707.25|4706.65|4708|4707.4|4707.25|4706.65|269
1641976590000|2022-01-12 08:36:30|4707.5|4706.9|4706.87|4706.27|4707.5|4706.9|4706.75|4706.15|111
1641976600000|2022-01-12 08:36:40|4706.75|4706.15|4708|4707.4|4708.25|4707.65|4706.75|4706.15|108
1641976610000|2022-01-12 08:36:50|4708.25|4707.65|4708.37|4707.77|4708.5|4707.9|4708.25|4707.65|109
1641976620000|2022-01-12 08:37:00|4708.5|4707.9|4708.62|4708.02|4708.75|4708.15|4708.5|4707.9|61
1641976630000|2022-01-12 08:37:10|4708.5|4707.9|4708|4707.4|4708.5|4707.9|4708|4707.4|48
1641976640000|2022-01-12 08:37:20|4707.75|4707.15|4708.5|4707.9|4708.75|4708.15|4707.75|4707.15|73
1641976650000|2022-01-12 08:37:30|4708.75|4708.15|4709.25|4708.65|4709.5|4708.9|4708.5|4707.9|104
1641976660000|2022-01-12 08:37:40|4709.37|4708.77|4709.5|4708.9|4709.5|4708.9|4709.25|4708.65|42
1641976670000|2022-01-12 08:37:50|4709.75|4709.15|4709.25|4708.65|4709.75|4709.15|4709.25|4708.65|38
1641976680000|2022-01-12 08:38:00|4709|4708.4|4708.5|4707.9|4709.5|4708.9|4708.5|4707.9|94
1641976690000|2022-01-12 08:38:10|4708.25|4707.65|4709|4708.4|4709|4708.4|4708|4707.4|63
1641976700000|2022-01-12 08:38:20|4708.75|4708.15|4709.5|4708.9|4709.5|4708.9|4708.5|4707.9|67
1641976710000|2022-01-12 08:38:30|4709.25|4708.65|4709.5|4708.9|4709.62|4709.02|4709.25|4708.65|43
1641976720000|2022-01-12 08:38:40|4709.75|4709.15|4710|4709.4|4710|4709.4|4709.75|4709.15|25
1641976730000|2022-01-12 08:38:50|4709.87|4709.27|4710.25|4709.65|4710.25|4709.65|4709.75|4709.15|26
1641976740000|2022-01-12 08:39:00|4710|4709.4|4709|4708.4|4710.25|4709.65|4709|4708.4|76
1641976750000|2022-01-12 08:39:10|4708.62|4708.02|4709|4708.4|4709.12|4708.52|4708.62|4708.02|73
1641976760000|2022-01-12 08:39:20|4708.5|4707.9|4709.62|4709.02|4709.87|4709.27|4708.5|4707.9|59
1641976770000|2022-01-12 08:39:30|4709.5|4708.9|4709.87|4709.27|4710|4709.4|4709.5|4708.9|15
1641976780000|2022-01-12 08:39:40|4709.75|4709.15|4709.37|4708.77|4710|4709.4|4709.25|4708.65|45
1641976790000|2022-01-12 08:39:50|4709.25|4708.65|4709.25|4708.65|4709.62|4709.02|4709.25|4708.65|36
1641976800000|2022-01-12 08:40:00|4708.25|4707.65|4708.25|4707.65|4708.25|4707.65|4707.75|4707.15|202
1641976810000|2022-01-12 08:40:10|4708|4707.4|4708.37|4707.77|4708.75|4708.15|4708|4707.4|111
1641976820000|2022-01-12 08:40:20|4708.5|4707.9|4707.5|4706.9|4708.5|4707.9|4707.5|4706.9|99
1641976830000|2022-01-12 08:40:30|4707.25|4706.65|4707.25|4706.65|4707.25|4706.65|4707|4706.4|80
1641976840000|2022-01-12 08:40:40|4706.87|4706.27|4706.37|4705.77|4707|4706.4|4706.25|4705.65|180
1641976850000|2022-01-12 08:40:50|4706.5|4705.9|4707.5|4706.9|4707.5|4706.9|4706.5|4705.9|75
1641976860000|2022-01-12 08:41:00|4707.25|4706.65|4708.25|4707.65|4708.25|4707.65|4707.25|4706.65|170
1641976870000|2022-01-12 08:41:10|4708|4707.4|4708.75|4708.15|4708.75|4708.15|4708|4707.4|83
1641976880000|2022-01-12 08:41:20|4709|4708.4|4708.75|4708.15|4709|4708.4|4708.25|4707.65|33
1641976890000|2022-01-12 08:41:30|4708.5|4707.9|4709|4708.4|4709|4708.4|4708.25|4707.65|58
1641976900000|2022-01-12 08:41:40|4708.87|4708.27|4708.5|4707.9|4709|4708.4|4708.5|4707.9|23
1641976910000|2022-01-12 08:41:50|4708.25|4707.65|4708.25|4707.65|4708.25|4707.65|4708|4707.4|20
1641976920000|2022-01-12 08:42:00|4708|4707.4|4707.75|4707.15|4708|4707.4|4707.12|4706.52|72
1641976930000|2022-01-12 08:42:10|4707.87|4707.27|4708.5|4707.9|4708.75|4708.15|4707.75|4707.15|36
1641976940000|2022-01-12 08:42:20|4708.62|4708.02|4708.25|4707.65|4708.75|4708.15|4708.25|4707.65|17
1641976950000|2022-01-12 08:42:30|4708.37|4707.77|4708|4707.4|4708.5|4707.9|4707.75|4707.15|55
1641976960000|2022-01-12 08:42:40|4707.5|4706.9|4708.25|4707.65|4708.25|4707.65|4707.25|4706.65|43
1641976970000|2022-01-12 08:42:50|4708.37|4707.77|4708.37|4707.77|4708.37|4707.77|4708.25|4707.65|49
1641976980000|2022-01-12 08:43:00|4708.5|4707.9|4708|4707.4|4708.5|4707.9|4708|4707.4|20
1641976990000|2022-01-12 08:43:10|4707.75|4707.15|4707.5|4706.9|4707.75|4707.15|4707.25|4706.65|46
1641977000000|2022-01-12 08:43:20|4707.87|4707.27|4707.5|4706.9|4707.87|4707.27|4707.5|4706.9|58
1641977010000|2022-01-12 08:43:30|4707.25|4706.65|4706.75|4706.15|4707.25|4706.65|4706.75|4706.15|36
1641977020000|2022-01-12 08:43:40|4707|4706.4|4706.5|4705.9|4707|4706.4|4706.5|4705.9|31
1641977030000|2022-01-12 08:43:50|4706.75|4706.15|4707|4706.4|4707|4706.4|4706.75|4706.15|67
1641977040000|2022-01-12 08:44:00|4706.87|4706.27|4705.75|4705.15|4707|4706.4|4705.75|4705.15|175
1641977050000|2022-01-12 08:44:10|4705.5|4704.9|4705.5|4704.9|4705.75|4705.15|4705.25|4704.65|175
1641977060000|2022-01-12 08:44:20|4705.25|4704.65|4705.75|4705.15|4705.75|4705.15|4705|4704.4|99
1641977070000|2022-01-12 08:44:30|4705.62|4705.02|4705.25|4704.65|4705.62|4705.02|4705.25|4704.65|231
1641977080000|2022-01-12 08:44:40|4705.37|4704.77|4705.87|4705.27|4706|4705.4|4705.37|4704.77|87
1641977090000|2022-01-12 08:44:50|4705.75|4705.15|4705.75|4705.15|4706|4705.4|4705.5|4704.9|25
1641977100000|2022-01-12 08:45:00|4705.87|4705.27|4705.5|4704.9|4705.87|4705.27|4705|4704.4|170
1641977110000|2022-01-12 08:45:10|4705.75|4705.15|4706|4705.4|4706|4705.4|4705.75|4705.15|56
1641977120000|2022-01-12 08:45:20|4706.25|4705.65|4706.25|4705.65|4706.5|4705.9|4705.75|4705.15|81
1641977130000|2022-01-12 08:45:30|4706.5|4705.9|4706|4705.4|4706.87|4706.27|4706|4705.4|145
1641977140000|2022-01-12 08:45:40|4705.75|4705.15|4706.25|4705.65|4706.25|4705.65|4705.75|4705.15|40
1641977150000|2022-01-12 08:45:50|4706.5|4705.9|4706.5|4705.9|4706.75|4706.15|4706.37|4705.77|72
1641977160000|2022-01-12 08:46:00|4706.37|4705.77|4706|4705.4|4706.5|4705.9|4706|4705.4|30
1641977170000|2022-01-12 08:46:10|4705.75|4705.15|4705.75|4705.15|4706|4705.4|4705.5|4704.9|36
1641977180000|2022-01-12 08:46:20|4705.5|4704.9|4706.25|4705.65|4706.25|4705.65|4705.5|4704.9|57
1641977190000|2022-01-12 08:46:30|4706.5|4705.9|4706.5|4705.9|4706.75|4706.15|4706.25|4705.65|22
1641977200000|2022-01-12 08:46:40|4706.37|4705.77|4706.25|4705.65|4706.75|4706.15|4706.25|4705.65|39
1641977210000|2022-01-12 08:46:50|4706|4705.4|4706.5|4705.9|4706.5|4705.9|4706|4705.4|29
1641977220000|2022-01-12 08:47:00|4706.37|4705.77|4707|4706.4|4707.25|4706.65|4706.25|4705.65|28
1641977230000|2022-01-12 08:47:10|4706.75|4706.15|4707|4706.4|4707|4706.4|4706.75|4706.15|10
1641977240000|2022-01-12 08:47:20|4706.75|4706.15|4707.12|4706.52|4707.5|4706.9|4706.62|4706.02|158
1641977250000|2022-01-12 08:47:30|4707.25|4706.65|4707.25|4706.65|4707.37|4706.77|4707.25|4706.65|30
1641977260000|2022-01-12 08:47:40|4707.12|4706.52|4707|4706.4|4707.12|4706.52|4706.5|4705.9|18
1641977270000|2022-01-12 08:47:50|4707.12|4706.52|4707|4706.4|4707.37|4706.77|4706.75|4706.15|62
1641977280000|2022-01-12 08:48:00|4706.75|4706.15|4705.75|4705.15|4706.75|4706.15|4705.75|4705.15|59
1641977290000|2022-01-12 08:48:10|4705.62|4705.02|4706|4705.4|4706|4705.4|4705.5|4704.9|32
1641977300000|2022-01-12 08:48:20|4706.25|4705.65|4706.25|4705.65|4706.5|4705.9|4706|4705.4|38
1641977310000|2022-01-12 08:48:30|4706.37|4705.77|4706.75|4706.15|4707|4706.4|4706.37|4705.77|50
1641977320000|2022-01-12 08:48:40|4706.5|4705.9|4706.25|4705.65|4706.75|4706.15|4706|4705.4|33
1641977330000|2022-01-12 08:48:50|4706.37|4705.77|4706.25|4705.65|4706.5|4705.9|4706.12|4705.52|8
1641977340000|2022-01-12 08:49:00|4706.5|4705.9|4706.75|4706.15|4706.75|4706.15|4706.25|4705.65|37
1641977350000|2022-01-12 08:49:10|4706.5|4705.9|4706.25|4705.65|4706.75|4706.15|4706.12|4705.52|59
1641977360000|2022-01-12 08:49:20|4706.12|4705.52|4706.25|4705.65|4706.25|4705.65|4706|4705.4|20
1641977370000|2022-01-12 08:49:30|4706.12|4705.52|4706.12|4705.52|4706.25|4705.65|4706|4705.4|9
1641977380000|2022-01-12 08:49:40|4706|4705.4|4705.25|4704.65|4706|4705.4|4705|4704.4|91
1641977390000|2022-01-12 08:49:50|4705.37|4704.77|4705.5|4704.9|4705.75|4705.15|4705.25|4704.65|38
1641977400000|2022-01-12 08:50:00|4705.75|4705.15|4705.25|4704.65|4705.75|4705.15|4705|4704.4|56
1641977410000|2022-01-12 08:50:10|4705.5|4704.9|4704.75|4704.15|4705.5|4704.9|4704.5|4703.9|343
1641977420000|2022-01-12 08:50:20|4705|4704.4|4705.25|4704.65|4705.25|4704.65|4704.87|4704.27|50
1641977430000|2022-01-12 08:50:30|4705.5|4704.9|4706.12|4705.52|4706.12|4705.52|4705.5|4704.9|94
1641977440000|2022-01-12 08:50:40|4706|4705.4|4706.5|4705.9|4706.5|4705.9|4706|4705.4|35
1641977450000|2022-01-12 08:50:50|4706.25|4705.65|4707|4706.4|4707.5|4706.9|4706.25|4705.65|115
1641977460000|2022-01-12 08:51:00|4707.25|4706.65|4707.75|4707.15|4707.75|4707.15|4707.12|4706.52|78
1641977470000|2022-01-12 08:51:10|4707.25|4706.65|4707.25|4706.65|4707.37|4706.77|4707|4706.4|37
1641977480000|2022-01-12 08:51:20|4707.12|4706.52|4706.75|4706.15|4707.25|4706.65|4706.75|4706.15|12
1641977490000|2022-01-12 08:51:30|4707|4706.4|4707|4706.4|4707|4706.4|4706.87|4706.27|27
1641977500000|2022-01-12 08:51:40|4707.25|4706.65|4707.5|4706.9|4707.75|4707.15|4707.25|4706.65|25
1641977510000|2022-01-12 08:51:50|4707.62|4707.02|4708.5|4707.9|4708.5|4707.9|4707.62|4707.02|67
1641977520000|2022-01-12 08:52:00|4708.25|4707.65|4708.5|4707.9|4708.75|4708.15|4708.12|4707.52|133
1641977530000|2022-01-12 08:52:10|4708.62|4708.02|4708.75|4708.15|4709|4708.4|4708.5|4707.9|50
1641977540000|2022-01-12 08:52:20|4708.87|4708.27|4709|4708.4|4709.25|4708.65|4708.75|4708.15|30
1641977550000|2022-01-12 08:52:30|4709.12|4708.52|4709.25|4708.65|4709.5|4708.9|4709.12|4708.52|113
1641977560000|2022-01-12 08:52:40|4709.5|4708.9|4709.25|4708.65|4709.5|4708.9|4709.12|4708.52|39
1641977570000|2022-01-12 08:52:50|4709|4708.4|4709.5|4708.9|4709.75|4709.15|4708.75|4708.15|56
1641977580000|2022-01-12 08:53:00|4709.62|4709.02|4709.5|4708.9|4709.75|4709.15|4709|4708.4|101
1641977590000|2022-01-12 08:53:10|4709.75|4709.15|4709.5|4708.9|4710|4709.4|4709.5|4708.9|67
1641977600000|2022-01-12 08:53:20|4709.62|4709.02|4709.25|4708.65|4709.75|4709.15|4709.12|4708.52|23
1641977610000|2022-01-12 08:53:30|4709.37|4708.77|4709|4708.4|4709.5|4708.9|4709|4708.4|42
1641977620000|2022-01-12 08:53:40|4708.75|4708.15|4707.75|4707.15|4708.75|4708.15|4707.75|4707.15|54
1641977630000|2022-01-12 08:53:50|4707.5|4706.9|4708.5|4707.9|4708.5|4707.9|4707.5|4706.9|83
1641977640000|2022-01-12 08:54:00|4708.25|4707.65|4707.75|4707.15|4708.5|4707.9|4707.75|4707.15|51
1641977650000|2022-01-12 08:54:10|4708|4707.4|4708|4707.4|4708|4707.4|4707.75|4707.15|24
1641977660000|2022-01-12 08:54:20|4708.25|4707.65|4708.75|4708.15|4708.75|4708.15|4708.25|4707.65|20
1641977670000|2022-01-12 08:54:30|4708.5|4707.9|4708.37|4707.77|4708.5|4707.9|4708.25|4707.65|44
1641977680000|2022-01-12 08:54:40|4708.25|4707.65|4708.25|4707.65|4708.75|4708.15|4708.25|4707.65|15
1641977690000|2022-01-12 08:54:50|4708.37|4707.77|4708.5|4707.9|4708.5|4707.9|4708.25|4707.65|27
1641977700000|2022-01-12 08:55:00|4708.62|4708.02|4708.25|4707.65|4709|4708.4|4708.25|4707.65|27
1641977710000|2022-01-12 08:55:10|4708|4707.4|4708|4707.4|4708|4707.4|4707.75|4707.15|40
1641977720000|2022-01-12 08:55:20|4707.75|4707.15|4708|4707.4|4708|4707.4|4707.75|4707.15|21
1641977730000|2022-01-12 08:55:30|4707.75|4707.15|4708.25|4707.65|4708.25|4707.65|4707.75|4707.15|7
1641977740000|2022-01-12 08:55:40|4708.12|4707.52|4707.75|4707.15|4708.12|4707.52|4707.5|4706.9|37
1641977750000|2022-01-12 08:55:50|4707.5|4706.9|4707.5|4706.9|4707.75|4707.15|4707.5|4706.9|29
1641977760000|2022-01-12 08:56:00|4707.25|4706.65|4707|4706.4|4707.25|4706.65|4707|4706.4|35
1641977770000|2022-01-12 08:56:10|4707.25|4706.65|4707.25|4706.65|4707.25|4706.65|4707.25|4706.65|46
1641977780000|2022-01-12 08:56:20|4707.37|4706.77|4707.5|4706.9|4707.5|4706.9|4707.25|4706.65|12
1641977790000|2022-01-12 08:56:30|4707.37|4706.77|4707.62|4707.02|4707.62|4707.02|4707|4706.4|36
1641977800000|2022-01-12 08:56:40|4707.75|4707.15|4707.25|4706.65|4707.75|4707.15|4707.12|4706.52|12
1641977810000|2022-01-12 08:56:50|4707.37|4706.77|4707.25|4706.65|4707.75|4707.15|4707|4706.4|49
1641977820000|2022-01-12 08:57:00|4707.12|4706.52|4705.5|4704.9|4707.25|4706.65|4705.5|4704.9|160
1641977830000|2022-01-12 08:57:10|4705.25|4704.65|4705|4704.4|4705.25|4704.65|4704.75|4704.15|148
1641977840000|2022-01-12 08:57:20|4704.87|4704.27|4705.37|4704.77|4705.75|4705.15|4704.87|4704.27|74
1641977850000|2022-01-12 08:57:30|4705.5|4704.9|4706.25|4705.65|4706.25|4705.65|4705.25|4704.65|41
1641977860000|2022-01-12 08:57:40|4706.12|4705.52|4706|4705.4|4706.25|4705.65|4706|4705.4|69
1641977870000|2022-01-12 08:57:50|4705.87|4705.27|4705.75|4705.15|4706|4705.4|4705.5|4704.9|16
1641977880000|2022-01-12 08:58:00|4706.12|4705.52|4706.25|4705.65|4706.25|4705.65|4705.75|4705.15|65
1641977890000|2022-01-12 08:58:10|4706.5|4705.9|4706.5|4705.9|4706.5|4705.9|4706.37|4705.77|27
1641977900000|2022-01-12 08:58:20|4706.75|4706.15|4706.75|4706.15|4707|4706.4|4706.5|4705.9|22
1641977910000|2022-01-12 08:58:30|4706.62|4706.02|4706.87|4706.27|4706.87|4706.27|4706.5|4705.9|14
1641977920000|2022-01-12 08:58:40|4706.75|4706.15|4706.5|4705.9|4707|4706.4|4706.5|4705.9|18
1641977930000|2022-01-12 08:58:50|4706.62|4706.02|4706.5|4705.9|4706.87|4706.27|4706.5|4705.9|17
1641977940000|2022-01-12 08:59:00|4706.75|4706.15|4707|4706.4|4707.25|4706.65|4706.75|4706.15|26
1641977950000|2022-01-12 08:59:10|4707.12|4706.52|4706.5|4705.9|4707.12|4706.52|4706.25|4705.65|78
1641977960000|2022-01-12 08:59:20|4706.25|4705.65|4706.5|4705.9|4706.5|4705.9|4706|4705.4|20
1641977970000|2022-01-12 08:59:30|4706.25|4705.65|4707|4706.4|4707|4706.4|4706.25|4705.65|34
1641977980000|2022-01-12 08:59:40|4706.87|4706.27|4706.37|4705.77|4707|4706.4|4706.25|4705.65|52
1641977990000|2022-01-12 08:59:50|4706.5|4705.9|4706.25|4705.65|4706.5|4705.9|4706|4705.4|52
1641978000000|2022-01-12 09:00:00|4706.5|4705.9|4705.5|4704.9|4706.5|4705.9|4705.5|4704.9|73
1641978010000|2022-01-12 09:00:10|4705.62|4705.02|4706.25|4705.65|4706.5|4705.9|4705.62|4705.02|36
1641978020000|2022-01-12 09:00:20|4706.37|4705.77|4706.25|4705.65|4706.5|4705.9|4705.75|4705.15|47
1641978030000|2022-01-12 09:00:30|4706.5|4705.9|4707.25|4706.65|4707.25|4706.65|4706.5|4705.9|32
1641978040000|2022-01-12 09:00:40|4707.12|4706.52|4707|4706.4|4707.25|4706.65|4707|4706.4|62
1641978050000|2022-01-12 09:00:50|4706.75|4706.15|4706.75|4706.15|4706.75|4706.15|4706.5|4705.9|32
1641978060000|2022-01-12 09:01:00|4706.62|4706.02|4706.75|4706.15|4707.25|4706.65|4706.5|4705.9|43
1641978070000|2022-01-12 09:01:10|4706.87|4706.27|4707.25|4706.65|4707.25|4706.65|4706.75|4706.15|56
1641978080000|2022-01-12 09:01:20|4707.12|4706.52|4707.25|4706.65|4707.25|4706.65|4707|4706.4|48
1641978090000|2022-01-12 09:01:30|4707.12|4706.52|4707.25|4706.65|4707.5|4706.9|4707|4706.4|67
1641978100000|2022-01-12 09:01:40|4707|4706.4|4706.75|4706.15|4707|4706.4|4706.75|4706.15|57
1641978110000|2022-01-12 09:01:50|4707|4706.4|4707.5|4706.9|4707.5|4706.9|4707|4706.4|62
1641978120000|2022-01-12 09:02:00|4707.75|4707.15|4708.75|4708.15|4708.75|4708.15|4707.75|4707.15|51
1641978130000|2022-01-12 09:02:10|4709|4708.4|4708.75|4708.15|4709|4708.4|4708.75|4708.15|49
1641978140000|2022-01-12 09:02:20|4708.87|4708.27|4709.25|4708.65|4709.25|4708.65|4708.75|4708.15|50
1641978150000|2022-01-12 09:02:30|4709.12|4708.52|4709.5|4708.9|4709.75|4709.15|4709|4708.4|61
1641978160000|2022-01-12 09:02:40|4709.75|4709.15|4710.25|4709.65|4710.25|4709.65|4709.75|4709.15|47
1641978170000|2022-01-12 09:02:50|4710.5|4709.9|4710.25|4709.65|4710.75|4710.15|4710.25|4709.65|123
1641978180000|2022-01-12 09:03:00|4710|4709.4|4710.5|4709.9|4710.5|4709.9|4710|4709.4|75
1641978190000|2022-01-12 09:03:10|4710.25|4709.65|4709.75|4709.15|4710.5|4709.9|4709.75|4709.15|85
1641978200000|2022-01-12 09:03:20|4710|4709.4|4710.25|4709.65|4710.5|4709.9|4710|4709.4|29
1641978210000|2022-01-12 09:03:30|4710.37|4709.77|4711|4710.4|4711.25|4710.65|4710.37|4709.77|87
1641978220000|2022-01-12 09:03:40|4710.87|4710.27|4711|4710.4|4711.25|4710.65|4710.87|4710.27|82
1641978230000|2022-01-12 09:03:50|4711.25|4710.65|4711.25|4710.65|4711.37|4710.77|4711.25|4710.65|39
1641978240000|2022-01-12 09:04:00|4711.12|4710.52|4710.87|4710.27|4711.25|4710.65|4710.5|4709.9|89
1641978250000|2022-01-12 09:04:10|4710.75|4710.15|4711.5|4710.9|4711.5|4710.9|4710.75|4710.15|59
1641978260000|2022-01-12 09:04:20|4711.37|4710.77|4711.25|4710.65|4711.5|4710.9|4711.12|4710.52|33
1641978270000|2022-01-12 09:04:30|4711.5|4710.9|4712|4711.4|4712|4711.4|4711.5|4710.9|65
1641978280000|2022-01-12 09:04:40|4712.12|4711.52|4712.25|4711.65|4712.25|4711.65|4711.75|4711.15|94
1641978290000|2022-01-12 09:04:50|4712|4711.4|4712|4711.4|4712|4711.4|4712|4711.4|42
1641978300000|2022-01-12 09:05:00|4712.25|4711.65|4712.75|4712.15|4712.75|4712.15|4712.25|4711.65|85
1641978310000|2022-01-12 09:05:10|4713|4712.4|4712.75|4712.15|4713|4712.4|4712.75|4712.15|34
1641978320000|2022-01-12 09:05:20|4712.87|4712.27|4713|4712.4|4713|4712.4|4712.75|4712.15|40
1641978330000|2022-01-12 09:05:30|4712.75|4712.15|4713|4712.4|4713|4712.4|4712.75|4712.15|76
1641978340000|2022-01-12 09:05:40|4712.75|4712.15|4712.5|4711.9|4712.75|4712.15|4712.37|4711.77|30
1641978350000|2022-01-12 09:05:50|4712.75|4712.15|4712.5|4711.9|4713|4712.4|4712.5|4711.9|33
1641978360000|2022-01-12 09:06:00|4712.25|4711.65|4712.5|4711.9|4712.5|4711.9|4712|4711.4|247
1641978370000|2022-01-12 09:06:10|4712.75|4712.15|4712.5|4711.9|4712.75|4712.15|4712.5|4711.9|22
1641978380000|2022-01-12 09:06:20|4712.75|4712.15|4712.87|4712.27|4713|4712.4|4712.75|4712.15|18
1641978390000|2022-01-12 09:06:30|4712.75|4712.15|4712.25|4711.65|4713|4712.4|4712.25|4711.65|61
1641978400000|2022-01-12 09:06:40|4712.5|4711.9|4712|4711.4|4712.5|4711.9|4712|4711.4|46
1641978410000|2022-01-12 09:06:50|4711.75|4711.15|4711.75|4711.15|4711.75|4711.15|4711.25|4710.65|45
1641978420000|2022-01-12 09:07:00|4711.87|4711.27|4711.62|4711.02|4711.87|4711.27|4711.62|4711.02|20
1641978430000|2022-01-12 09:07:10|4711.75|4711.15|4712|4711.4|4712.12|4711.52|4711.75|4711.15|10
1641978440000|2022-01-12 09:07:20|4711.75|4711.15|4711.75|4711.15|4712.25|4711.65|4711.75|4711.15|42
1641978450000|2022-01-12 09:07:30|4711.5|4710.9|4711.5|4710.9|4711.75|4711.15|4711.5|4710.9|29
1641978460000|2022-01-12 09:07:40|4711.62|4711.02|4711.5|4710.9|4711.62|4711.02|4711.5|4710.9|7
1641978470000|2022-01-12 09:07:50|4711.25|4710.65|4711.5|4710.9|4711.5|4710.9|4711.25|4710.65|52
1641978480000|2022-01-12 09:08:00|4711.25|4710.65|4711.62|4711.02|4711.75|4711.15|4711.25|4710.65|21
1641978490000|2022-01-12 09:08:10|4711.75|4711.15|4712.25|4711.65|4712.5|4711.9|4711.62|4711.02|41
1641978500000|2022-01-12 09:08:20|4712.37|4711.77|4712|4711.4|4712.37|4711.77|4712|4711.4|21
1641978510000|2022-01-12 09:08:30|4712.12|4711.52|4712.25|4711.65|4712.25|4711.65|4712|4711.4|20
1641978520000|2022-01-12 09:08:40|4712.12|4711.52|4712.25|4711.65|4712.75|4712.15|4712.12|4711.52|35
1641978530000|2022-01-12 09:08:50|4712.5|4711.9|4712.62|4712.02|4712.75|4712.15|4712.25|4711.65|47
1641978540000|2022-01-12 09:09:00|4712.5|4711.9|4711.75|4711.15|4712.5|4711.9|4711.75|4711.15|36
1641978550000|2022-01-12 09:09:10|4711.87|4711.27|4712.25|4711.65|4712.5|4711.9|4711.87|4711.27|8
1641978560000|2022-01-12 09:09:20|4712|4711.4|4712|4711.4|4712.25|4711.65|4711.75|4711.15|40
1641978570000|2022-01-12 09:09:30|4712.25|4711.65|4711.75|4711.15|4712.25|4711.65|4711.75|4711.15|9
1641978580000|2022-01-12 09:09:40|4711.5|4710.9|4712|4711.4|4712|4711.4|4711.5|4710.9|44
1641978590000|2022-01-12 09:09:50|4711.87|4711.27|4712|4711.4|4712|4711.4|4711.75|4711.15|15
1641978600000|2022-01-12 09:10:00|4711.87|4711.27|4712.25|4711.65|4712.25|4711.65|4711.75|4711.15|37
1641978610000|2022-01-12 09:10:10|4712.37|4711.77|4712.5|4711.9|4712.5|4711.9|4712.25|4711.65|7
1641978620000|2022-01-12 09:10:20|4712.62|4712.02|4712.5|4711.9|4712.75|4712.15|4712.5|4711.9|12
1641978630000|2022-01-12 09:10:30|||||||||5
1641978640000|2022-01-12 09:10:40|4712.25|4711.65|4712.37|4711.77|4712.37|4711.77|4712|4711.4|41
1641978650000|2022-01-12 09:10:50|4712.25|4711.65|4711.25|4710.65|4712.25|4711.65|4711.25|4710.65|77
1641978660000|2022-01-12 09:11:00|4711.37|4710.77|4710.75|4710.15|4711.37|4710.77|4710.75|4710.15|113
1641978670000|2022-01-12 09:11:10|4711|4710.4|4711|4710.4|4711.25|4710.65|4710.75|4710.15|61
1641978680000|2022-01-12 09:11:20|4710.87|4710.27|4711.25|4710.65|4711.25|4710.65|4710.75|4710.15|25
1641978690000|2022-01-12 09:11:30|4711.37|4710.77|4711.12|4710.52|4711.5|4710.9|4711.12|4710.52|67
1641978700000|2022-01-12 09:11:40|4711|4710.4|4711.87|4711.27|4712|4711.4|4711|4710.4|62
1641978710000|2022-01-12 09:11:50|4712|4711.4|4712.25|4711.65|4712.5|4711.9|4712|4711.4|32
1641978720000|2022-01-12 09:12:00|4712.37|4711.77|4712|4711.4|4712.75|4712.15|4712|4711.4|87
1641978730000|2022-01-12 09:12:10|4711.87|4711.27|4711.75|4711.15|4711.87|4711.27|4711.75|4711.15|10
1641978740000|2022-01-12 09:12:20|4711.5|4710.9|4711.25|4710.65|4711.5|4710.9|4711.25|4710.65|104
1641978750000|2022-01-12 09:12:30|4711|4710.4|4710.75|4710.15|4711.37|4710.77|4710.5|4709.9|104
1641978760000|2022-01-12 09:12:40|4710.5|4709.9|4710.5|4709.9|4710.5|4709.9|4710.25|4709.65|170
1641978770000|2022-01-12 09:12:50|4710.25|4709.65|4710.12|4709.52|4710.25|4709.65|4710|4709.4|33
1641978780000|2022-01-12 09:13:00|4710.25|4709.65|4710.5|4709.9|4710.5|4709.9|4710|4709.4|48
1641978790000|2022-01-12 09:13:10|4710.25|4709.65|4710.5|4709.9|4710.75|4710.15|4710.25|4709.65|38
1641978800000|2022-01-12 09:13:20|4710.25|4709.65|4710.25|4709.65|4710.25|4709.65|4710.12|4709.52|19
1641978810000|2022-01-12 09:13:30|4710.37|4709.77|4710.5|4709.9|4710.5|4709.9|4710.25|4709.65|41
1641978820000|2022-01-12 09:13:40|4710.25|4709.65|4710|4709.4|4710.25|4709.65|4709.75|4709.15|22
1641978830000|2022-01-12 09:13:50|4709.87|4709.27|4710.5|4709.9|4710.5|4709.9|4709.87|4709.27|34
1641978840000|2022-01-12 09:14:00|4710.25|4709.65|4710.25|4709.65|4710.37|4709.77|4710.25|4709.65|20
1641978850000|2022-01-12 09:14:10|4710|4709.4|4710.25|4709.65|4710.5|4709.9|4710|4709.4|56
1641978860000|2022-01-12 09:14:20|4710.37|4709.77|4710.5|4709.9|4710.62|4710.02|4710.25|4709.65|10
1641978870000|2022-01-12 09:14:30|4710.62|4710.02|4710.5|4709.9|4710.75|4710.15|4710.5|4709.9|11
1641978880000|2022-01-12 09:14:40|4710.75|4710.15|4710.12|4709.52|4710.87|4710.27|4710.12|4709.52|66
1641978890000|2022-01-12 09:14:50|4710.25|4709.65|4710.5|4709.9|4710.5|4709.9|4710|4709.4|31
1641978900000|2022-01-12 09:15:00|4710.25|4709.65|4710|4709.4|4710.25|4709.65|4709.87|4709.27|18
1641978910000|2022-01-12 09:15:10|4710.25|4709.65|4710.37|4709.77|4710.37|4709.77|4710.25|4709.65|14
1641978920000|2022-01-12 09:15:20|4710.25|4709.65|4710.25|4709.65|4710.5|4709.9|4710.25|4709.65|18
1641978930000|2022-01-12 09:15:30|4710.5|4709.9|4710.62|4710.02|4710.75|4710.15|4710.5|4709.9|8
1641978940000|2022-01-12 09:15:40|4710.75|4710.15|4711.5|4710.9|4711.5|4710.9|4710.75|4710.15|42
1641978950000|2022-01-12 09:15:50|4711.25|4710.65|4711.37|4710.77|4711.5|4710.9|4711.12|4710.52|24
1641978960000|2022-01-12 09:16:00|4711.25|4710.65|4711.5|4710.9|4711.5|4710.9|4711.25|4710.65|18
1641978970000|2022-01-12 09:16:10|4711.62|4711.02|4711.62|4711.02|4711.62|4711.02|4711.62|4711.02|5
1641978980000|2022-01-12 09:16:20|4711.5|4710.9|4711.25|4710.65|4711.75|4711.15|4711.25|4710.65|28
1641978990000|2022-01-12 09:16:30|4711.37|4710.77|4711.5|4710.9|4711.75|4711.15|4711.25|4710.65|12
1641979000000|2022-01-12 09:16:40|4711.25|4710.65|4711.25|4710.65|4711.25|4710.65|4711|4710.4|14
1641979010000|2022-01-12 09:16:50|4711.37|4710.77|4711.25|4710.65|4711.5|4710.9|4711.25|4710.65|18
1641979020000|2022-01-12 09:17:00|4711.5|4710.9|4711.12|4710.52|4711.5|4710.9|4711|4710.4|19
1641979030000|2022-01-12 09:17:10|4711|4710.4|4710.75|4710.15|4711|4710.4|4710.25|4709.65|71
1641979040000|2022-01-12 09:17:20|4711|4710.4|4710.75|4710.15|4711|4710.4|4710.75|4710.15|23
1641979050000|2022-01-12 09:17:30|4711|4710.4|4710.75|4710.15|4711|4710.4|4710.75|4710.15|9
1641979060000|2022-01-12 09:17:40|4710.5|4709.9|4710.5|4709.9|4710.5|4709.9|4710.5|4709.9|4
1641979070000|2022-01-12 09:17:50|4710.87|4710.27|4710.75|4710.15|4710.87|4710.27|4710.75|4710.15|11
1641979080000|2022-01-12 09:18:00|4710.87|4710.27|4710.75|4710.15|4710.87|4710.27|4710.5|4709.9|27
1641979090000|2022-01-12 09:18:10|||||||||22
1641979100000|2022-01-12 09:18:20|4710.5|4709.9|4710.75|4710.15|4710.75|4710.15|4710.5|4709.9|38
1641979110000|2022-01-12 09:18:30|4710.5|4709.9|4710.75|4710.15|4710.75|4710.15|4710.5|4709.9|15
1641979120000|2022-01-12 09:18:40|4711|4710.4|4711|4710.4|4711.12|4710.52|4711|4710.4|8
1641979130000|2022-01-12 09:18:50|4710.87|4710.27|4710.75|4710.15|4711|4710.4|4710.75|4710.15|16
1641979140000|2022-01-12 09:19:00|4710.87|4710.27|4711.25|4710.65|4711.5|4710.9|4710.87|4710.27|21
1641979150000|2022-01-12 09:19:10|4711.37|4710.77|4711.37|4710.77|4711.62|4711.02|4711.37|4710.77|47
1641979160000|2022-01-12 09:19:20|4711.5|4710.9|4711.5|4710.9|4711.5|4710.9|4711|4710.4|5
1641979170000|2022-01-12 09:19:30|4711.75|4711.15|4712.25|4711.65|4712.25|4711.65|4711.75|4711.15|60
1641979180000|2022-01-12 09:19:40|4712.37|4711.77|4712.5|4711.9|4712.5|4711.9|4712.25|4711.65|48
1641979190000|2022-01-12 09:19:50|4712.37|4711.77|4712.25|4711.65|4712.37|4711.77|4712.25|4711.65|23
1641979200000|2022-01-12 09:20:00|4712.37|4711.77|4712.5|4711.9|4712.5|4711.9|4712.25|4711.65|17
1641979210000|2022-01-12 09:20:10|4712.25|4711.65|4712|4711.4|4712.25|4711.65|4711.75|4711.15|34
1641979220000|2022-01-12 09:20:20|4712.25|4711.65|4712.5|4711.9|4712.5|4711.9|4712.25|4711.65|58
1641979230000|2022-01-12 09:20:30|4712.75|4712.15|4713.25|4712.65|4713.25|4712.65|4712.75|4712.15|63
1641979240000|2022-01-12 09:20:40|4713.5|4712.9|4713.5|4712.9|4713.75|4713.15|4713.25|4712.65|119
1641979250000|2022-01-12 09:20:50|4713.62|4713.02|4714|4713.4|4714|4713.4|4713.5|4712.9|47
1641979260000|2022-01-12 09:21:00|4714.25|4713.65|4714.5|4713.9|4714.5|4713.9|4714|4713.4|202
1641979270000|2022-01-12 09:21:10|4714.75|4714.15|4714.5|4713.9|4714.75|4714.15|4714.5|4713.9|79
1641979280000|2022-01-12 09:21:20|4714.25|4713.65|4714.25|4713.65|4714.5|4713.9|4714.25|4713.65|70
1641979290000|2022-01-12 09:21:30|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|20
1641979300000|2022-01-12 09:21:40|4714.37|4713.77|4714.25|4713.65|4714.37|4713.77|4714.25|4713.65|23
1641979310000|2022-01-12 09:21:50|4714.37|4713.77|4714.25|4713.65|4714.5|4713.9|4714.25|4713.65|64
1641979320000|2022-01-12 09:22:00|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|4714.5|4713.9|137
1641979330000|2022-01-12 09:22:10|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|52
1641979340000|2022-01-12 09:22:20|4714.87|4714.27|4715|4714.4|4715|4714.4|4714.75|4714.15|38
1641979350000|2022-01-12 09:22:30|4714.75|4714.15|4714.37|4713.77|4714.75|4714.15|4714.25|4713.65|36
1641979360000|2022-01-12 09:22:40|4714.5|4713.9|4714.25|4713.65|4714.5|4713.9|4714.25|4713.65|9
1641979370000|2022-01-12 09:22:50|4714.37|4713.77|4714.62|4714.02|4714.75|4714.15|4714.25|4713.65|37
1641979380000|2022-01-12 09:23:00|4714.5|4713.9|4715.25|4714.65|4715.25|4714.65|4714.5|4713.9|251
1641979390000|2022-01-12 09:23:10|4715.12|4714.52|4715|4714.4|4715.12|4714.52|4715|4714.4|35
1641979400000|2022-01-12 09:23:20|4714.75|4714.15|4715|4714.4|4715|4714.4|4714.75|4714.15|36
1641979410000|2022-01-12 09:23:30|4714.75|4714.15|4715|4714.4|4715|4714.4|4714.75|4714.15|14
1641979420000|2022-01-12 09:23:40|4714.75|4714.15|4714.5|4713.9|4714.75|4714.15|4714.5|4713.9|20
1641979430000|2022-01-12 09:23:50|4714.25|4713.65|4714.37|4713.77|4714.37|4713.77|4714.25|4713.65|21
1641979440000|2022-01-12 09:24:00|4714.25|4713.65|4714.5|4713.9|4714.5|4713.9|4714.25|4713.65|12
1641979450000|2022-01-12 09:24:10|4714.75|4714.15|4714.75|4714.15|4714.75|4714.15|4714.62|4714.02|46
1641979460000|2022-01-12 09:24:20|4714.87|4714.27|4714.75|4714.15|4714.87|4714.27|4714.75|4714.15|33
1641979470000|2022-01-12 09:24:30|4715|4714.4|4715|4714.4|4715|4714.4|4714.75|4714.15|17
1641979480000|2022-01-12 09:24:40|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|247
1641979490000|2022-01-12 09:24:50|||||||||16
1641979500000|2022-01-12 09:25:00|4715.75|4715.15|4716|4715.4|4716.25|4715.65|4715.75|4715.15|154
1641979510000|2022-01-12 09:25:10|4716.25|4715.65|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|66
1641979520000|2022-01-12 09:25:20|||||||||87
1641979530000|2022-01-12 09:25:30|||||||||22
1641979540000|2022-01-12 09:25:40|4716.37|4715.77|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|46
1641979550000|2022-01-12 09:25:50|4716.62|4716.02|4717|4716.4|4717.25|4716.65|4716.5|4715.9|363
1641979560000|2022-01-12 09:26:00|4716.75|4716.15|4716.5|4715.9|4716.75|4716.15|4716.5|4715.9|69
1641979570000|2022-01-12 09:26:10|4716.25|4715.65|4716.75|4716.15|4716.75|4716.15|4716.25|4715.65|77
1641979580000|2022-01-12 09:26:20|4716.62|4716.02|4716.75|4716.15|4716.75|4716.15|4716.5|4715.9|24
1641979590000|2022-01-12 09:26:30|4716.5|4715.9|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|26
1641979600000|2022-01-12 09:26:40|4716|4715.4|4716.25|4715.65|4716.25|4715.65|4716|4715.4|49
1641979610000|2022-01-12 09:26:50|4716.5|4715.9|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|22
1641979620000|2022-01-12 09:27:00|4716.5|4715.9|4716|4715.4|4716.5|4715.9|4716|4715.4|30
1641979630000|2022-01-12 09:27:10|4716.25|4715.65|4716.37|4715.77|4716.37|4715.77|4716|4715.4|33
1641979640000|2022-01-12 09:27:20|4716.5|4715.9|4716.75|4716.15|4716.75|4716.15|4716.5|4715.9|12
1641979650000|2022-01-12 09:27:30|||||||||29
1641979660000|2022-01-12 09:27:40|4717|4716.4|4717|4716.4|4717|4716.4|4716.5|4715.9|62
1641979670000|2022-01-12 09:27:50|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|20
1641979680000|2022-01-12 09:28:00|4716.5|4715.9|4717|4716.4|4717|4716.4|4716.5|4715.9|36
1641979690000|2022-01-12 09:28:10|4716.75|4716.15|4716.5|4715.9|4716.75|4716.15|4716.5|4715.9|28
1641979700000|2022-01-12 09:28:20|4716.75|4716.15|4716.62|4716.02|4716.75|4716.15|4716.5|4715.9|32
1641979710000|2022-01-12 09:28:30|4716.75|4716.15|4717|4716.4|4717|4716.4|4716.75|4716.15|34
1641979720000|2022-01-12 09:28:40|4717.12|4716.52|4717.37|4716.77|4717.5|4716.9|4717|4716.4|70
1641979730000|2022-01-12 09:28:50|4717.25|4716.65|4717.5|4716.9|4717.5|4716.9|4717.25|4716.65|6
1641979740000|2022-01-12 09:29:00|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|24
1641979750000|2022-01-12 09:29:10|4717.37|4716.77|4717.37|4716.77|4717.37|4716.77|4717.37|4716.77|18
1641979760000|2022-01-12 09:29:20|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|2
1641979770000|2022-01-12 09:29:30|4717.5|4716.9|4717.25|4716.65|4717.5|4716.9|4717.25|4716.65|42
1641979780000|2022-01-12 09:29:40|4717.5|4716.9|4718|4717.4|4718|4717.4|4717.5|4716.9|47
1641979790000|2022-01-12 09:29:50|4717.87|4717.27|4718.37|4717.77|4718.5|4717.9|4717.87|4717.27|105
1641979800000|2022-01-12 09:30:00|4718.5|4717.9|4718.5|4717.9|4719|4718.4|4718.5|4717.9|168
1641979810000|2022-01-12 09:30:10|4718.25|4717.65|4718.25|4717.65|4718.62|4718.02|4718.25|4717.65|86
1641979820000|2022-01-12 09:30:20|4718.5|4717.9|4718|4717.4|4718.5|4717.9|4718|4717.4|33
1641979830000|2022-01-12 09:30:30|4718.25|4717.65|4718|4717.4|4718.5|4717.9|4718|4717.4|49
1641979840000|2022-01-12 09:30:40|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.12|4717.52|11
1641979850000|2022-01-12 09:30:50|4718.12|4717.52|4717.75|4717.15|4718.12|4717.52|4717.75|4717.15|68
1641979860000|2022-01-12 09:31:00|4717.87|4717.27|4717.37|4716.77|4717.87|4717.27|4717.25|4716.65|63
1641979870000|2022-01-12 09:31:10|4717.25|4716.65|4717|4716.4|4717.5|4716.9|4717|4716.4|30
1641979880000|2022-01-12 09:31:20|4716.75|4716.15|4716.5|4715.9|4716.75|4716.15|4716.5|4715.9|55
1641979890000|2022-01-12 09:31:30|4716.37|4715.77|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|96
1641979900000|2022-01-12 09:31:40|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.12|4715.52|54
1641979910000|2022-01-12 09:31:50|||||||||8
1641979920000|2022-01-12 09:32:00|4716.37|4715.77|4716|4715.4|4716.37|4715.77|4716|4715.4|67
1641979930000|2022-01-12 09:32:10|4716.12|4715.52|4716.25|4715.65|4716.25|4715.65|4716.12|4715.52|18
1641979940000|2022-01-12 09:32:20|4716.37|4715.77|4716.25|4715.65|4716.5|4715.9|4716|4715.4|45
1641979950000|2022-01-12 09:32:30|||||||||2
1641979960000|2022-01-12 09:32:40|4716|4715.4|4716|4715.4|4716|4715.4|4716|4715.4|14
1641979970000|2022-01-12 09:32:50|4715.75|4715.15|4715.75|4715.15|4716|4715.4|4715.75|4715.15|68
1641979980000|2022-01-12 09:33:00|4715.5|4714.9|4715.75|4715.15|4715.75|4715.15|4715.37|4714.77|64
1641979990000|2022-01-12 09:33:10|4715.5|4714.9|4715.25|4714.65|4715.75|4715.15|4715.25|4714.65|65
1641980000000|2022-01-12 09:33:20|||||||||6
1641980010000|2022-01-12 09:33:30|4715|4714.4|4715.5|4714.9|4715.5|4714.9|4715|4714.4|105
1641980020000|2022-01-12 09:33:40|||||||||2
1641980030000|2022-01-12 09:33:50|||||||||43
1641980040000|2022-01-12 09:34:00|4715.25|4714.65|4715.75|4715.15|4716|4715.4|4715.25|4714.65|109
1641980050000|2022-01-12 09:34:10|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|55
1641980060000|2022-01-12 09:34:20|||||||||6
1641980070000|2022-01-12 09:34:30|4715.75|4715.15|4715.25|4714.65|4715.75|4715.15|4715.25|4714.65|32
1641980080000|2022-01-12 09:34:40|4715.37|4714.77|4715.5|4714.9|4715.5|4714.9|4715.25|4714.65|5
1641980090000|2022-01-12 09:34:50|4715.75|4715.15|4716|4715.4|4716.25|4715.65|4715.75|4715.15|30
1641980100000|2022-01-12 09:35:00|4715.75|4715.15|4716.12|4715.52|4716.12|4715.52|4715.75|4715.15|20
1641980110000|2022-01-12 09:35:10|4716.25|4715.65|4716|4715.4|4716.25|4715.65|4716|4715.4|4
1641980120000|2022-01-12 09:35:20|4716.25|4715.65|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|18
1641980130000|2022-01-12 09:35:30|4716.37|4715.77|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|42
1641980140000|2022-01-12 09:35:40|4716.5|4715.9|4716|4715.4|4716.5|4715.9|4716|4715.4|14
1641980150000|2022-01-12 09:35:50|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.12|4715.52|10
1641980160000|2022-01-12 09:36:00|4716|4715.4|4716.25|4715.65|4716.25|4715.65|4716|4715.4|13
1641980170000|2022-01-12 09:36:10|4716.5|4715.9|4716.75|4716.15|4716.75|4716.15|4716.5|4715.9|20
1641980180000|2022-01-12 09:36:20|||||||||10
1641980190000|2022-01-12 09:36:30|4716.62|4716.02|4716.75|4716.15|4716.75|4716.15|4716.62|4716.02|32
1641980200000|2022-01-12 09:36:40|4716.62|4716.02|4716.25|4715.65|4716.75|4716.15|4716.25|4715.65|8
1641980210000|2022-01-12 09:36:50|4716.37|4715.77|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|16
1641980220000|2022-01-12 09:37:00|4716.5|4715.9|4716.12|4715.52|4716.5|4715.9|4716|4715.4|36
1641980230000|2022-01-12 09:37:10|4716|4715.4|4716|4715.4|4716.25|4715.65|4716|4715.4|37
1641980240000|2022-01-12 09:37:20|4716.25|4715.65|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|52
1641980250000|2022-01-12 09:37:30|4716.25|4715.65|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|23
1641980260000|2022-01-12 09:37:40|4716.37|4715.77|4716.5|4715.9|4716.62|4716.02|4716.25|4715.65|10
1641980270000|2022-01-12 09:37:50|4716.25|4715.65|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|25
1641980280000|2022-01-12 09:38:00|4716.37|4715.77|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|21
1641980290000|2022-01-12 09:38:10|4716|4715.4|4715.75|4715.15|4716|4715.4|4715.75|4715.15|38
1641980300000|2022-01-12 09:38:20|4715.5|4714.9|4715.25|4714.65|4715.5|4714.9|4715.12|4714.52|78
1641980310000|2022-01-12 09:38:30|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4715.37|4714.77|47
1641980320000|2022-01-12 09:38:40|4715.25|4714.65|4715.25|4714.65|4715.5|4714.9|4715.25|4714.65|47
1641980330000|2022-01-12 09:38:50|4715.37|4714.77|4715.12|4714.52|4715.37|4714.77|4715|4714.4|30
1641980340000|2022-01-12 09:39:00|4715|4714.4|4715|4714.4|4715|4714.4|4714.62|4714.02|61
1641980350000|2022-01-12 09:39:10|4714.87|4714.27|4714.75|4714.15|4715|4714.4|4714.5|4713.9|62
1641980360000|2022-01-12 09:39:20|4714.87|4714.27|4714.75|4714.15|4715|4714.4|4714.75|4714.15|6
1641980370000|2022-01-12 09:39:30|4714.62|4714.02|4714.62|4714.02|4714.62|4714.02|4714.5|4713.9|18
1641980380000|2022-01-12 09:39:40|4714.5|4713.9|4714.75|4714.15|4714.75|4714.15|4714.5|4713.9|9
1641980390000|2022-01-12 09:39:50|4715|4714.4|4715.25|4714.65|4715.25|4714.65|4715|4714.4|29
1641980400000|2022-01-12 09:40:00|4715.12|4714.52|4715.12|4714.52|4715.25|4714.65|4715|4714.4|44
1641980410000|2022-01-12 09:40:10|4715|4714.4|4715.25|4714.65|4715.25|4714.65|4715|4714.4|11
1641980420000|2022-01-12 09:40:20|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|13
1641980430000|2022-01-12 09:40:30|||||||||45
1641980440000|2022-01-12 09:40:40|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|3
1641980450000|2022-01-12 09:40:50|4715.62|4715.02|4715.75|4715.15|4715.75|4715.15|4715.62|4715.02|6
1641980460000|2022-01-12 09:41:00|4716|4715.4|4716.25|4715.65|4716.25|4715.65|4716|4715.4|53
1641980470000|2022-01-12 09:41:10|4716|4715.4|4716|4715.4|4716.25|4715.65|4716|4715.4|28
1641980480000|2022-01-12 09:41:20|4715.62|4715.02|4715.75|4715.15|4715.75|4715.15|4715.5|4714.9|26
1641980490000|2022-01-12 09:41:30|4715.5|4714.9|4715.75|4715.15|4715.75|4715.15|4715.5|4714.9|7
1641980500000|2022-01-12 09:41:40|4715.5|4714.9|4715.75|4715.15|4715.75|4715.15|4715.5|4714.9|3
1641980510000|2022-01-12 09:41:50|4716|4715.4|4715.75|4715.15|4716|4715.4|4715.75|4715.15|16
1641980520000|2022-01-12 09:42:00|4715.87|4715.27|4715.87|4715.27|4716|4715.4|4715.75|4715.15|5
1641980530000|2022-01-12 09:42:10|4716|4715.4|4716|4715.4|4716|4715.4|4715.87|4715.27|0
1641980540000|2022-01-12 09:42:20|4716.25|4715.65|4716|4715.4|4716.25|4715.65|4716|4715.4|6
1641980550000|2022-01-12 09:42:30|4716.12|4715.52|4716.5|4715.9|4716.5|4715.9|4716.12|4715.52|14
1641980560000|2022-01-12 09:42:40|||||||||8
1641980580000|2022-01-12 09:43:00|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|4716.5|4715.9|13
1641980590000|2022-01-12 09:43:10|4716.5|4715.9|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|13
1641980600000|2022-01-12 09:43:20|4716.12|4715.52|4715.87|4715.27|4716.25|4715.65|4715.75|4715.15|25
1641980610000|2022-01-12 09:43:30|4716|4715.4|4716|4715.4|4716|4715.4|4715.75|4715.15|6
1641980620000|2022-01-12 09:43:40|4715.87|4715.27|4716|4715.4|4716|4715.4|4715.75|4715.15|0
1641980630000|2022-01-12 09:43:50|4715.75|4715.15|4716.12|4715.52|4716.12|4715.52|4715.75|4715.15|5
1641980640000|2022-01-12 09:44:00|4716|4715.4|4716.5|4715.9|4716.5|4715.9|4715.75|4715.15|22
1641980650000|2022-01-12 09:44:10|4716|4715.4|4715.62|4715.02|4716|4715.4|4715.62|4715.02|109
1641980660000|2022-01-12 09:44:20|4715.75|4715.15|4715.87|4715.27|4716|4715.4|4715.75|4715.15|7
1641980670000|2022-01-12 09:44:30|4716|4715.4|4716.12|4715.52|4716.12|4715.52|4715.87|4715.27|8
1641980680000|2022-01-12 09:44:40|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|58
1641980690000|2022-01-12 09:44:50|4716.5|4715.9|4716.37|4715.77|4716.5|4715.9|4716.25|4715.65|21
1641980700000|2022-01-12 09:45:00|4716.25|4715.65|4715.75|4715.15|4716.25|4715.65|4715.75|4715.15|12
1641980710000|2022-01-12 09:45:10|4715.87|4715.27|4716.37|4715.77|4716.5|4715.9|4715.75|4715.15|24
1641980720000|2022-01-12 09:45:20|4716.25|4715.65|4716.25|4715.65|4716.5|4715.9|4716.12|4715.52|10
1641980730000|2022-01-12 09:45:30|4716.12|4715.52|4716.25|4715.65|4716.25|4715.65|4716|4715.4|8
1641980740000|2022-01-12 09:45:40|4716.37|4715.77|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|13
1641980750000|2022-01-12 09:45:50|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716|4715.4|5
1641980760000|2022-01-12 09:46:00|4716.37|4715.77|4716.5|4715.9|4716.5|4715.9|4716.37|4715.77|4
1641980770000|2022-01-12 09:46:10|4716.25|4715.65|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|4
1641980780000|2022-01-12 09:46:20|4716.37|4715.77|4716.37|4715.77|4716.5|4715.9|4716.25|4715.65|1
1641980790000|2022-01-12 09:46:30|4716.5|4715.9|4716.5|4715.9|4716.75|4716.15|4716.5|4715.9|22
1641980800000|2022-01-12 09:46:40|4716.62|4716.02|4717|4716.4|4717|4716.4|4716.62|4716.02|29
1641980810000|2022-01-12 09:46:50|||||||||16
1641980820000|2022-01-12 09:47:00|4716.87|4716.27|4717|4716.4|4717.25|4716.65|4716.75|4716.15|39
1641980830000|2022-01-12 09:47:10|4716.87|4716.27|4717.25|4716.65|4717.25|4716.65|4716.87|4716.27|19
1641980840000|2022-01-12 09:47:20|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.25|4716.65|47
1641980850000|2022-01-12 09:47:30|4717.25|4716.65|4717.25|4716.65|4717.5|4716.9|4717.25|4716.65|17
1641980860000|2022-01-12 09:47:40|4717.37|4716.77|4717.5|4716.9|4717.5|4716.9|4717.25|4716.65|28
1641980870000|2022-01-12 09:47:50|4717.25|4716.65|4717.5|4716.9|4717.5|4716.9|4717.25|4716.65|20
1641980880000|2022-01-12 09:48:00|4717.62|4717.02|4717.5|4716.9|4717.62|4717.02|4717.25|4716.65|64
1641980890000|2022-01-12 09:48:10|4717.75|4717.15|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|4
1641980900000|2022-01-12 09:48:20|4717.62|4717.02|4717.5|4716.9|4717.62|4717.02|4717.5|4716.9|3
1641980910000|2022-01-12 09:48:30|4717.62|4717.02|4717.25|4716.65|4717.75|4717.15|4717.25|4716.65|35
1641980920000|2022-01-12 09:48:40|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|22
1641980940000|2022-01-12 09:49:00|4717.62|4717.02|4717.5|4716.9|4717.62|4717.02|4717.5|4716.9|5
1641980950000|2022-01-12 09:49:10|4717.75|4717.15|4718|4717.4|4718|4717.4|4717.75|4717.15|17
1641980960000|2022-01-12 09:49:20|4717.87|4717.27|4718|4717.4|4718|4717.4|4717.75|4717.15|20
1641980970000|2022-01-12 09:49:30|4717.87|4717.27|4717.75|4717.15|4718|4717.4|4717.75|4717.15|12
1641980990000|2022-01-12 09:49:50|4718|4717.4|4717.75|4717.15|4718.25|4717.65|4717.75|4717.15|54
1641981000000|2022-01-12 09:50:00|4717.87|4717.27|4717.75|4717.15|4718|4717.4|4717.75|4717.15|34
1641981010000|2022-01-12 09:50:10|4718|4717.4|4717.75|4717.15|4718|4717.4|4717.75|4717.15|11
1641981020000|2022-01-12 09:50:20|4717.5|4716.9|4718|4717.4|4718|4717.4|4717.5|4716.9|35
1641981030000|2022-01-12 09:50:30|4717.75|4717.15|4717.75|4717.15|4717.87|4717.27|4717.75|4717.15|19
1641981040000|2022-01-12 09:50:40|||||||||2
1641981050000|2022-01-12 09:50:50|||||||||5
1641981060000|2022-01-12 09:51:00|4718|4717.4|4718.25|4717.65|4718.25|4717.65|4718|4717.4|23
1641981070000|2022-01-12 09:51:10|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|50
1641981080000|2022-01-12 09:51:20|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|58
1641981090000|2022-01-12 09:51:30|4718.62|4718.02|4718.5|4717.9|4718.75|4718.15|4718.5|4717.9|34
1641981100000|2022-01-12 09:51:40|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|16
1641981110000|2022-01-12 09:51:50|4718.5|4717.9|4718.25|4717.65|4718.5|4717.9|4718.25|4717.65|18
1641981120000|2022-01-12 09:52:00|4718.12|4717.52|4718.25|4717.65|4718.25|4717.65|4718|4717.4|13
1641981130000|2022-01-12 09:52:10|4718|4717.4|4718.25|4717.65|4718.25|4717.65|4718|4717.4|3
1641981140000|2022-01-12 09:52:20|||||||||19
1641981150000|2022-01-12 09:52:30|4718.37|4717.77|4718.5|4717.9|4718.5|4717.9|4718.37|4717.77|14
1641981160000|2022-01-12 09:52:40|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|6
1641981170000|2022-01-12 09:52:50|4718.5|4717.9|4718.25|4717.65|4718.5|4717.9|4718.25|4717.65|17
1641981180000|2022-01-12 09:53:00|4718.37|4717.77|4718.75|4718.15|4718.75|4718.15|4718.37|4717.77|16
1641981190000|2022-01-12 09:53:10|4718.5|4717.9|4718.75|4718.15|4718.75|4718.15|4718.5|4717.9|49
1641981200000|2022-01-12 09:53:20|||||||||13
1641981210000|2022-01-12 09:53:30|4718.87|4718.27|4719|4718.4|4719|4718.4|4718.87|4718.27|17
1641981220000|2022-01-12 09:53:40|4718.75|4718.15|4718.75|4718.15|4719|4718.4|4718.75|4718.15|15
1641981230000|2022-01-12 09:53:50|4718.87|4718.27|4719|4718.4|4719|4718.4|4718.75|4718.15|37
1641981240000|2022-01-12 09:54:00|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|34
1641981250000|2022-01-12 09:54:10|4719|4718.4|4719.25|4718.65|4719.25|4718.65|4719|4718.4|80
1641981260000|2022-01-12 09:54:20|||||||||3
1641981270000|2022-01-12 09:54:30|4720|4719.4|4720|4719.4|4720|4719.4|4720|4719.4|353
1641981280000|2022-01-12 09:54:40|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|4720|4719.4|106
1641981290000|2022-01-12 09:54:50|4720|4719.4|4720|4719.4|4720.25|4719.65|4720|4719.4|53
1641981300000|2022-01-12 09:55:00|4719.75|4719.15|4720|4719.4|4720|4719.4|4719.75|4719.15|45
1641981310000|2022-01-12 09:55:10|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.5|4718.9|75
1641981320000|2022-01-12 09:55:20|4719.62|4719.02|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|129
1641981330000|2022-01-12 09:55:30|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|12
1641981340000|2022-01-12 09:55:40|4720|4719.4|4720.25|4719.65|4720.25|4719.65|4720|4719.4|23
1641981350000|2022-01-12 09:55:50|4720|4719.4|4720.25|4719.65|4720.25|4719.65|4720|4719.4|19
1641981360000|2022-01-12 09:56:00|4720|4719.4|4719.75|4719.15|4720|4719.4|4719.75|4719.15|109
1641981370000|2022-01-12 09:56:10|4719.5|4718.9|4719.75|4719.15|4720|4719.4|4719.5|4718.9|33
1641981380000|2022-01-12 09:56:20|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|24
1641981390000|2022-01-12 09:56:30|4719.37|4718.77|4719.25|4718.65|4719.37|4718.77|4719.25|4718.65|26
1641981400000|2022-01-12 09:56:40|4719.12|4718.52|4718.75|4718.15|4719.12|4718.52|4718.75|4718.15|71
1641981410000|2022-01-12 09:56:50|4719|4718.4|4719|4718.4|4719|4718.4|4719|4718.4|14
1641981420000|2022-01-12 09:57:00|4719.25|4718.65|4718.75|4718.15|4719.25|4718.65|4718.75|4718.15|43
1641981430000|2022-01-12 09:57:10|4719|4718.4|4719|4718.4|4719|4718.4|4718.75|4718.15|16
1641981440000|2022-01-12 09:57:20|4718.75|4718.15|4718.87|4718.27|4719|4718.4|4718.75|4718.15|14
1641981450000|2022-01-12 09:57:30|4718.75|4718.15|4718.5|4717.9|4719|4718.4|4718.5|4717.9|22
1641981460000|2022-01-12 09:57:40|4718.25|4717.65|4718.5|4717.9|4718.5|4717.9|4718.25|4717.65|87
1641981470000|2022-01-12 09:57:50|4718.37|4717.77|4718.25|4717.65|4718.37|4717.77|4718.25|4717.65|8
1641981480000|2022-01-12 09:58:00|4718.12|4717.52|4718.5|4717.9|4718.5|4717.9|4718.12|4717.52|60
1641981490000|2022-01-12 09:58:10|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|85
1641981500000|2022-01-12 09:58:20|4719.12|4718.52|4719.75|4719.15|4720|4719.4|4719|4718.4|87
1641981510000|2022-01-12 09:58:30|4720|4719.4|4720.25|4719.65|4720.25|4719.65|4720|4719.4|79
1641981520000|2022-01-12 09:58:40|4720.12|4719.52|4719.75|4719.15|4720.25|4719.65|4719.75|4719.15|62
1641981530000|2022-01-12 09:58:50|4719.5|4718.9|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|48
1641981540000|2022-01-12 09:59:00|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|60
1641981550000|2022-01-12 09:59:10|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|14
1641981560000|2022-01-12 09:59:20|4719.75|4719.15|4719.62|4719.02|4719.75|4719.15|4719.5|4718.9|33
1641981570000|2022-01-12 09:59:30|4719.75|4719.15|4719.5|4718.9|4719.75|4719.15|4719.25|4718.65|47
1641981580000|2022-01-12 09:59:40|||||||||14
1641981590000|2022-01-12 09:59:50|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.62|4719.02|30
1641981600000|2022-01-12 10:00:00|4720.25|4719.65|4720.37|4719.77|4720.5|4719.9|4720.25|4719.65|133
1641981610000|2022-01-12 10:00:10|4720.5|4719.9|4720.87|4720.27|4721.25|4720.65|4720.37|4719.77|211
1641981620000|2022-01-12 10:00:20|4720.75|4720.15|4721.25|4720.65|4721.25|4720.65|4720.75|4720.15|47
1641981630000|2022-01-12 10:00:30|||||||||342
1641981640000|2022-01-12 10:00:40|4721|4720.4|4720.75|4720.15|4721|4720.4|4720.5|4719.9|153
1641981650000|2022-01-12 10:00:50|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|59
1641981660000|2022-01-12 10:01:00|4720.25|4719.65|4721|4720.4|4721|4720.4|4720|4719.4|58
1641981670000|2022-01-12 10:01:10|4720.75|4720.15|4720.5|4719.9|4720.87|4720.27|4720.5|4719.9|58
1641981680000|2022-01-12 10:01:20|4720.75|4720.15|4720|4719.4|4720.75|4720.15|4720|4719.4|103
1641981690000|2022-01-12 10:01:30|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|4720.12|4719.52|45
1641981700000|2022-01-12 10:01:40|4720.37|4719.77|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|3
1641981720000|2022-01-12 10:02:00|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|31
1641981730000|2022-01-12 10:02:10|4720.75|4720.15|4720.5|4719.9|4720.75|4720.15|4720.5|4719.9|59
1641981740000|2022-01-12 10:02:20|4720.37|4719.77|4720.5|4719.9|4720.62|4720.02|4720.25|4719.65|77
1641981750000|2022-01-12 10:02:30|4720.62|4720.02|4720.5|4719.9|4721|4720.4|4720.5|4719.9|20
1641981760000|2022-01-12 10:02:40|4720.37|4719.77|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|32
1641981770000|2022-01-12 10:02:50|4720.5|4719.9|4720.5|4719.9|4720.75|4720.15|4720.5|4719.9|44
1641981780000|2022-01-12 10:03:00|4720.25|4719.65|4720|4719.4|4720.25|4719.65|4720|4719.4|103
1641981790000|2022-01-12 10:03:10|4720.25|4719.65|4720|4719.4|4720.25|4719.65|4720|4719.4|13
1641981800000|2022-01-12 10:03:20|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|4720.12|4719.52|56
1641981810000|2022-01-12 10:03:30|4720|4719.4|4720|4719.4|4720|4719.4|4720|4719.4|19
1641981820000|2022-01-12 10:03:40|||||||||28
1641981830000|2022-01-12 10:03:50|4719.75|4719.15|4720|4719.4|4720|4719.4|4719.75|4719.15|9
1641981840000|2022-01-12 10:04:00|4720.25|4719.65|4720|4719.4|4720.25|4719.65|4720|4719.4|12
1641981850000|2022-01-12 10:04:10|4719.75|4719.15|4719.75|4719.15|4720|4719.4|4719.62|4719.02|36
1641981860000|2022-01-12 10:04:20|||||||||13
1641981870000|2022-01-12 10:04:30|||||||||1
1641981880000|2022-01-12 10:04:40|4719.62|4719.02|4719.37|4718.77|4719.75|4719.15|4719.37|4718.77|117
1641981890000|2022-01-12 10:04:50|4719.25|4718.65|4719.25|4718.65|4719.5|4718.9|4719.25|4718.65|53
1641981900000|2022-01-12 10:05:00|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|4719.25|4718.65|41
1641981910000|2022-01-12 10:05:10|4719.75|4719.15|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|52
1641981920000|2022-01-12 10:05:20|4719.25|4718.65|4719.12|4718.52|4719.5|4718.9|4719|4718.4|65
1641981930000|2022-01-12 10:05:30|4719|4718.4|4719|4718.4|4719.12|4718.52|4718.75|4718.15|37
1641981940000|2022-01-12 10:05:40|||||||||12
1641981950000|2022-01-12 10:05:50|4718.75|4718.15|4719.25|4718.65|4719.25|4718.65|4718.75|4718.15|47
1641981960000|2022-01-12 10:06:00|4719.12|4718.52|4719.25|4718.65|4719.25|4718.65|4719|4718.4|23
1641981970000|2022-01-12 10:06:10|4719|4718.4|4719.25|4718.65|4719.25|4718.65|4719|4718.4|9
1641981980000|2022-01-12 10:06:20|4719|4718.4|4719|4718.4|4719.25|4718.65|4719|4718.4|19
1641981990000|2022-01-12 10:06:30|||||||||8
1641982000000|2022-01-12 10:06:40|4719.25|4718.65|4719|4718.4|4719.25|4718.65|4719|4718.4|22
1641982010000|2022-01-12 10:06:50|4718.87|4718.27|4718.75|4718.15|4719|4718.4|4718.75|4718.15|104
1641982020000|2022-01-12 10:07:00|4718.5|4717.9|4718|4717.4|4718.5|4717.9|4718|4717.4|81
1641982030000|2022-01-12 10:07:10|4717.75|4717.15|4718|4717.4|4718|4717.4|4717.75|4717.15|91
1641982040000|2022-01-12 10:07:20|4718.25|4717.65|4718.5|4717.9|4718.62|4718.02|4718.25|4717.65|64
1641982050000|2022-01-12 10:07:30|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|10
1641982060000|2022-01-12 10:07:40|4718.5|4717.9|4718.25|4717.65|4718.75|4718.15|4718.25|4717.65|86
1641982070000|2022-01-12 10:07:50|4718|4717.4|4717.87|4717.27|4718|4717.4|4717.87|4717.27|66
1641982080000|2022-01-12 10:08:00|4718|4717.4|4718|4717.4|4718.25|4717.65|4717.75|4717.15|91
1641982090000|2022-01-12 10:08:10|4717.87|4717.27|4717.5|4716.9|4717.87|4717.27|4717.5|4716.9|81
1641982100000|2022-01-12 10:08:20|4717.25|4716.65|4717|4716.4|4717.25|4716.65|4717|4716.4|147
1641982110000|2022-01-12 10:08:30|4716.62|4716.02|4717.25|4716.65|4717.25|4716.65|4716.62|4716.02|259
1641982120000|2022-01-12 10:08:40|4717.5|4716.9|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|75
1641982130000|2022-01-12 10:08:50|4717.87|4717.27|4718.25|4717.65|4718.37|4717.77|4717.75|4717.15|56
1641982140000|2022-01-12 10:09:00|4718|4717.4|4718|4717.4|4718.25|4717.65|4717.62|4717.02|59
1641982150000|2022-01-12 10:09:10|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4
1641982160000|2022-01-12 10:09:20|4718|4717.4|4718.12|4717.52|4718.25|4717.65|4718|4717.4|35
1641982170000|2022-01-12 10:09:30|4718.25|4717.65|4718|4717.4|4718.25|4717.65|4718|4717.4|8
1641982180000|2022-01-12 10:09:40|4717.62|4717.02|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|51
1641982190000|2022-01-12 10:09:50|4717.5|4716.9|4717.5|4716.9|4717.75|4717.15|4717.25|4716.65|21
1641982200000|2022-01-12 10:10:00|4717.75|4717.15|4717.62|4717.02|4717.75|4717.15|4717.5|4716.9|26
1641982210000|2022-01-12 10:10:10|4717.5|4716.9|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|6
1641982220000|2022-01-12 10:10:20|||||||||6
1641982230000|2022-01-12 10:10:30|||||||||8
1641982240000|2022-01-12 10:10:40|4717.37|4716.77|4717.5|4716.9|4717.5|4716.9|4717.25|4716.65|31
1641982250000|2022-01-12 10:10:50|4717.37|4716.77|4717.5|4716.9|4717.5|4716.9|4717.25|4716.65|6
1641982260000|2022-01-12 10:11:00|4717.37|4716.77|4716.5|4715.9|4717.37|4716.77|4716.5|4715.9|101
1641982270000|2022-01-12 10:11:10|4716.37|4715.77|4716.25|4715.65|4716.37|4715.77|4716.25|4715.65|79
1641982280000|2022-01-12 10:11:20|4716.12|4715.52|4716.25|4715.65|4716.25|4715.65|4716.12|4715.52|61
1641982290000|2022-01-12 10:11:30|||||||||11
1641982300000|2022-01-12 10:11:40|4716.37|4715.77|4716.75|4716.15|4716.75|4716.15|4716.37|4715.77|8
1641982310000|2022-01-12 10:11:50|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|15
1641982320000|2022-01-12 10:12:00|4716.37|4715.77|4716.75|4716.15|4716.75|4716.15|4716.25|4715.65|33
1641982330000|2022-01-12 10:12:10|4716.5|4715.9|4716.25|4715.65|4716.75|4716.15|4716.25|4715.65|49
1641982340000|2022-01-12 10:12:20|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|14
1641982350000|2022-01-12 10:12:30|4716.25|4715.65|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|49
1641982360000|2022-01-12 10:12:40|4716.37|4715.77|4716.5|4715.9|4716.75|4716.15|4716.37|4715.77|18
1641982370000|2022-01-12 10:12:50|4716.75|4716.15|4716.75|4716.15|4717|4716.4|4716.75|4716.15|55
1641982380000|2022-01-12 10:13:00|4716.5|4715.9|4716.5|4715.9|4716.75|4716.15|4716.5|4715.9|15
1641982390000|2022-01-12 10:13:10|4716.75|4716.15|4717|4716.4|4717|4716.4|4716.75|4716.15|2
1641982400000|2022-01-12 10:13:20|4717.12|4716.52|4717.12|4716.52|4717.25|4716.65|4717|4716.4|11
1641982410000|2022-01-12 10:13:30|4717|4716.4|4717|4716.4|4717.25|4716.65|4717|4716.4|16
1641982430000|2022-01-12 10:13:50|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|7
1641982440000|2022-01-12 10:14:00|4717.37|4716.77|4717.5|4716.9|4717.5|4716.9|4717.25|4716.65|48
1641982450000|2022-01-12 10:14:10|4717.75|4717.15|4717.75|4717.15|4718|4717.4|4717.5|4716.9|50
1641982460000|2022-01-12 10:14:20|4718.12|4717.52|4718.25|4717.65|4718.5|4717.9|4718.12|4717.52|23
1641982470000|2022-01-12 10:14:30|4718.37|4717.77|4718.25|4717.65|4718.5|4717.9|4718.25|4717.65|17
1641982480000|2022-01-12 10:14:40|4718|4717.4|4717.75|4717.15|4718|4717.4|4717.75|4717.15|47
1641982490000|2022-01-12 10:14:50|4718|4717.4|4717.62|4717.02|4718|4717.4|4717.62|4717.02|29
1641982500000|2022-01-12 10:15:00|4717.75|4717.15|4718.25|4717.65|4718.25|4717.65|4717.5|4716.9|17
1641982510000|2022-01-12 10:15:10|4718.37|4717.77|4718|4717.4|4718.5|4717.9|4717.87|4717.27|24
1641982520000|2022-01-12 10:15:20|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718|4717.4|14
1641982530000|2022-01-12 10:15:30|4718.37|4717.77|4718.75|4718.15|4718.75|4718.15|4718.25|4717.65|86
1641982540000|2022-01-12 10:15:40|4718.5|4717.9|4719|4718.4|4719.25|4718.65|4718.5|4717.9|55
1641982550000|2022-01-12 10:15:50|4718.75|4718.15|4719|4718.4|4719|4718.4|4718.75|4718.15|30
1641982560000|2022-01-12 10:16:00|4718.75|4718.15|4719|4718.4|4719|4718.4|4718.75|4718.15|54
1641982570000|2022-01-12 10:16:10|4719.25|4718.65|4719.25|4718.65|4719.5|4718.9|4719.25|4718.65|81
1641982580000|2022-01-12 10:16:20|4719.5|4718.9|4719.25|4718.65|4719.5|4718.9|4719.25|4718.65|22
1641982600000|2022-01-12 10:16:40|4719.5|4718.9|4718.75|4718.15|4719.5|4718.9|4718.5|4717.9|97
1641982610000|2022-01-12 10:16:50|4718.5|4717.9|4718.75|4718.15|4718.75|4718.15|4718.5|4717.9|37
1641982620000|2022-01-12 10:17:00|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|27
1641982630000|2022-01-12 10:17:10|4718.75|4718.15|4718.5|4717.9|4718.75|4718.15|4718.5|4717.9|9
1641982640000|2022-01-12 10:17:20|4718.25|4717.65|4718.5|4717.9|4718.62|4718.02|4718.25|4717.65|7
1641982650000|2022-01-12 10:17:30|4718.25|4717.65|4718.37|4717.77|4718.5|4717.9|4718.25|4717.65|22
1641982660000|2022-01-12 10:17:40|4718.5|4717.9|4718.62|4718.02|4718.75|4718.15|4718.25|4717.65|6
1641982670000|2022-01-12 10:17:50|4718.75|4718.15|4718.5|4717.9|4718.75|4718.15|4718.25|4717.65|8
1641982680000|2022-01-12 10:18:00|4718.37|4717.77|4718.25|4717.65|4718.5|4717.9|4718.25|4717.65|32
1641982690000|2022-01-12 10:18:10|4718.5|4717.9|4718|4717.4|4718.5|4717.9|4718|4717.4|19
1641982700000|2022-01-12 10:18:20|4717.75|4717.15|4717.75|4717.15|4717.87|4717.27|4717.75|4717.15|49
1641982710000|2022-01-12 10:18:30|4717.62|4717.02|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|73
1641982720000|2022-01-12 10:18:40|4717.62|4717.02|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|9
1641982730000|2022-01-12 10:18:50|4717.5|4716.9|4717.75|4717.15|4717.75|4717.15|4717.25|4716.65|105
1641982740000|2022-01-12 10:19:00|4717.62|4717.02|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|13
1641982750000|2022-01-12 10:19:10|4717.62|4717.02|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|32
1641982760000|2022-01-12 10:19:20|4717.5|4716.9|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|47
1641982770000|2022-01-12 10:19:30|4717.75|4717.15|4717.5|4716.9|4717.75|4717.15|4717.25|4716.65|63
1641982780000|2022-01-12 10:19:40|4717.62|4717.02|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|50
1641982790000|2022-01-12 10:19:50|4717.75|4717.15|4717.25|4716.65|4717.75|4717.15|4717.25|4716.65|92
1641982800000|2022-01-12 10:20:00|4717.37|4716.77|4717|4716.4|4717.37|4716.77|4717|4716.4|77
1641982810000|2022-01-12 10:20:10|4716.75|4716.15|4717.12|4716.52|4717.25|4716.65|4716.75|4716.15|99
1641982820000|2022-01-12 10:20:20|4717|4716.4|4717.25|4716.65|4717.25|4716.65|4717|4716.4|1
1641982830000|2022-01-12 10:20:30|||||||||1
1641982840000|2022-01-12 10:20:40|4717.37|4716.77|4717.5|4716.9|4717.5|4716.9|4717.25|4716.65|15
1641982850000|2022-01-12 10:20:50|||||||||10
1641982860000|2022-01-12 10:21:00|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|19
1641982870000|2022-01-12 10:21:10|4717.62|4717.02|4717.75|4717.15|4718|4717.4|4717.62|4717.02|49
1641982880000|2022-01-12 10:21:20|4717.5|4716.9|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|67
1641982890000|2022-01-12 10:21:30|4717.75|4717.15|4717.62|4717.02|4717.75|4717.15|4717.62|4717.02|46
1641982900000|2022-01-12 10:21:40|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|12
1641982910000|2022-01-12 10:21:50|4717.37|4716.77|4717.5|4716.9|4717.62|4717.02|4717.37|4716.77|18
1641982920000|2022-01-12 10:22:00|4717.75|4717.15|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|14
1641982930000|2022-01-12 10:22:10|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|16
1641982940000|2022-01-12 10:22:20|4718|4717.4|4718.25|4717.65|4718.25|4717.65|4718|4717.4|14
1641982950000|2022-01-12 10:22:30|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|3
1641982960000|2022-01-12 10:22:40|||||||||47
1641982970000|2022-01-12 10:22:50|4718.62|4718.02|4718.75|4718.15|4718.75|4718.15|4718.62|4718.02|7
1641982980000|2022-01-12 10:23:00|4718.62|4718.02|4719|4718.4|4719|4718.4|4718.5|4717.9|15
1641982990000|2022-01-12 10:23:10|4719.25|4718.65|4719.37|4718.77|4719.5|4718.9|4719.25|4718.65|52
1641983000000|2022-01-12 10:23:20|4719.5|4718.9|4719.75|4719.15|4719.75|4719.15|4719.25|4718.65|28
1641983010000|2022-01-12 10:23:30|4720|4719.4|4719.75|4719.15|4720|4719.4|4719.75|4719.15|53
1641983020000|2022-01-12 10:23:40|4719.87|4719.27|4720|4719.4|4720|4719.4|4719.75|4719.15|14
1641983030000|2022-01-12 10:23:50|4719.87|4719.27|4719.75|4719.15|4720|4719.4|4719.75|4719.15|34
1641983040000|2022-01-12 10:24:00|4719.5|4718.9|4719.75|4719.15|4719.75|4719.15|4719.5|4718.9|47
1641983050000|2022-01-12 10:24:10|4719.5|4718.9|4720|4719.4|4720|4719.4|4719.5|4718.9|13
1641983060000|2022-01-12 10:24:20|4719.75|4719.15|4720|4719.4|4720.12|4719.52|4719.75|4719.15|19
1641983070000|2022-01-12 10:24:30|||||||||5
1641983080000|2022-01-12 10:24:40|4719.87|4719.27|4719.75|4719.15|4719.87|4719.27|4719.75|4719.15|5
1641983090000|2022-01-12 10:24:50|4719.5|4718.9|4720|4719.4|4720|4719.4|4719.5|4718.9|48
1641983100000|2022-01-12 10:25:00|4720.25|4719.65|4720.5|4719.9|4720.5|4719.9|4720|4719.4|44
1641983110000|2022-01-12 10:25:10|4720.75|4720.15|4720.5|4719.9|4720.75|4720.15|4720.5|4719.9|115
1641983120000|2022-01-12 10:25:20|4720.25|4719.65|4720|4719.4|4720.5|4719.9|4720|4719.4|49
1641983130000|2022-01-12 10:25:30|4719.87|4719.27|4719.5|4718.9|4720|4719.4|4719.25|4718.65|49
1641983140000|2022-01-12 10:25:40|4719.25|4718.65|4719.75|4719.15|4719.75|4719.15|4719.25|4718.65|34
1641983150000|2022-01-12 10:25:50|||||||||3
1641983160000|2022-01-12 10:26:00|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|17
1641983170000|2022-01-12 10:26:10|4719.62|4719.02|4719.75|4719.15|4719.75|4719.15|4719.5|4718.9|16
1641983180000|2022-01-12 10:26:20|4719.62|4719.02|4719.5|4718.9|4719.62|4719.02|4719.5|4718.9|5
1641983190000|2022-01-12 10:26:30|||||||||5
1641983200000|2022-01-12 10:26:40|4719.25|4718.65|4719.5|4718.9|4719.5|4718.9|4719.25|4718.65|17
1641983210000|2022-01-12 10:26:50|4719.37|4718.77|4719.5|4718.9|4719.5|4718.9|4719.37|4718.77|6
1641983220000|2022-01-12 10:27:00|4719.75|4719.15|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|42
1641983230000|2022-01-12 10:27:10|4719.25|4718.65|4719.25|4718.65|4719.5|4718.9|4719.25|4718.65|66
1641983240000|2022-01-12 10:27:20|4719.5|4718.9|4719.75|4719.15|4719.75|4719.15|4719.5|4718.9|88
1641983250000|2022-01-12 10:27:30|4719.62|4719.02|4719.75|4719.15|4719.75|4719.15|4719.62|4719.02|52
1641983260000|2022-01-12 10:27:40|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|152
1641983270000|2022-01-12 10:27:50|4720.5|4719.9|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|35
1641983280000|2022-01-12 10:28:00|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|12
1641983290000|2022-01-12 10:28:10|4720.37|4719.77|4720.75|4720.15|4720.75|4720.15|4720.37|4719.77|20
1641983300000|2022-01-12 10:28:20|4720.5|4719.9|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|37
1641983310000|2022-01-12 10:28:30|4720.37|4719.77|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|19
1641983320000|2022-01-12 10:28:40|||||||||1
1641983330000|2022-01-12 10:28:50|4720.25|4719.65|4719.5|4718.9|4720.25|4719.65|4719.5|4718.9|48
1641983340000|2022-01-12 10:29:00|4719.62|4719.02|4719.75|4719.15|4719.75|4719.15|4719.5|4718.9|50
1641983350000|2022-01-12 10:29:10|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|5
1641983360000|2022-01-12 10:29:20|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.5|4718.9|61
1641983370000|2022-01-12 10:29:30|4719.62|4719.02|4719|4718.4|4719.75|4719.15|4719|4718.4|64
1641983380000|2022-01-12 10:29:40|4718.5|4717.9|4718.75|4718.15|4718.75|4718.15|4718.5|4717.9|77
1641983390000|2022-01-12 10:29:50|4718.87|4718.27|4718.75|4718.15|4719|4718.4|4718.5|4717.9|204
1641983400000|2022-01-12 10:30:00|4718.5|4717.9|4718.25|4717.65|4718.5|4717.9|4718.25|4717.65|54
1641983410000|2022-01-12 10:30:10|4718.5|4717.9|4719|4718.4|4719|4718.4|4718.5|4717.9|131
1641983420000|2022-01-12 10:30:20|4718.87|4718.27|4718.87|4718.27|4719|4718.4|4718.75|4718.15|31
1641983430000|2022-01-12 10:30:30|4719|4718.4|4719.25|4718.65|4719.25|4718.65|4718.75|4718.15|4
1641983440000|2022-01-12 10:30:40|4719.12|4718.52|4719.25|4718.65|4719.25|4718.65|4719|4718.4|4
1641983450000|2022-01-12 10:30:50|4718.87|4718.27|4719|4718.4|4719|4718.4|4718.87|4718.27|28
1641983460000|2022-01-12 10:31:00|4718.75|4718.15|4718|4717.4|4718.75|4718.15|4717.87|4717.27|147
1641983470000|2022-01-12 10:31:10|4717.75|4717.15|4718|4717.4|4718|4717.4|4717.75|4717.15|31
1641983480000|2022-01-12 10:31:20|4718.25|4717.65|4718|4717.4|4718.25|4717.65|4718|4717.4|55
1641983490000|2022-01-12 10:31:30|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.12|4717.52|9
1641983500000|2022-01-12 10:31:40|4718.12|4717.52|4718.25|4717.65|4718.5|4717.9|4718|4717.4|46
1641983510000|2022-01-12 10:31:50|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.37|4717.77|48
1641983520000|2022-01-12 10:32:00|4718.37|4717.77|4718.5|4717.9|4718.5|4717.9|4718.37|4717.77|8
1641983540000|2022-01-12 10:32:20|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|5
1641983550000|2022-01-12 10:32:30|4718.5|4717.9|4718.25|4717.65|4718.5|4717.9|4718.25|4717.65|7
1641983560000|2022-01-12 10:32:40|4718.37|4717.77|4718.25|4717.65|4718.37|4717.77|4718.25|4717.65|3
1641983570000|2022-01-12 10:32:50|4718.12|4717.52|4717.75|4717.15|4718.12|4717.52|4717.75|4717.15|17
1641983580000|2022-01-12 10:33:00|4717.87|4717.27|4717.75|4717.15|4718|4717.4|4717.75|4717.15|10
1641983590000|2022-01-12 10:33:10|4717.5|4716.9|4716.75|4716.15|4717.5|4716.9|4716.75|4716.15|151
1641983600000|2022-01-12 10:33:20|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|127
1641983610000|2022-01-12 10:33:30|4716.75|4716.15|4716.5|4715.9|4716.75|4716.15|4716.5|4715.9|84
1641983620000|2022-01-12 10:33:40|4716.37|4715.77|4716.5|4715.9|4716.75|4716.15|4716.37|4715.77|81
1641983630000|2022-01-12 10:33:50|4716.62|4716.02|4716.75|4716.15|4716.75|4716.15|4716.5|4715.9|23
1641983640000|2022-01-12 10:34:00|4716.62|4716.02|4716.75|4716.15|4716.75|4716.15|4716.62|4716.02|6
1641983650000|2022-01-12 10:34:10|4716.5|4715.9|4716.5|4715.9|4716.62|4716.02|4716.5|4715.9|14
1641983660000|2022-01-12 10:34:20|4716.25|4715.65|4716|4715.4|4716.25|4715.65|4715.75|4715.15|70
1641983670000|2022-01-12 10:34:30|4715.87|4715.27|4716|4715.4|4716|4715.4|4715.75|4715.15|39
1641983680000|2022-01-12 10:34:40|4715.75|4715.15|4715.5|4714.9|4715.75|4715.15|4715.5|4714.9|63
1641983690000|2022-01-12 10:34:50|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|35
1641983700000|2022-01-12 10:35:00|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4715.25|4714.65|23
1641983710000|2022-01-12 10:35:10|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|12
1641983720000|2022-01-12 10:35:20|4716|4715.4|4716.5|4715.9|4716.5|4715.9|4715.75|4715.15|91
1641983730000|2022-01-12 10:35:30|4716.75|4716.15|4716.5|4715.9|4716.75|4716.15|4716.5|4715.9|22
1641983740000|2022-01-12 10:35:40|4716.25|4715.65|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|28
1641983750000|2022-01-12 10:35:50|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.12|4715.52|5
1641983760000|2022-01-12 10:36:00|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|50
1641983770000|2022-01-12 10:36:10|4716.75|4716.15|4717|4716.4|4717.12|4716.52|4716.75|4716.15|14
1641983780000|2022-01-12 10:36:20|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|4716.5|4715.9|32
1641983790000|2022-01-12 10:36:30|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717|4716.4|45
1641983800000|2022-01-12 10:36:40|4717.12|4716.52|4717|4716.4|4717.25|4716.65|4717|4716.4|12
1641983810000|2022-01-12 10:36:50|4716.75|4716.15|4716.75|4716.15|4717|4716.4|4716.75|4716.15|41
1641983820000|2022-01-12 10:37:00|4716.87|4716.27|4716.75|4716.15|4717|4716.4|4716.75|4716.15|4
1641983830000|2022-01-12 10:37:10|4716.87|4716.27|4717.37|4716.77|4717.5|4716.9|4716.87|4716.27|30
1641983840000|2022-01-12 10:37:20|4717.25|4716.65|4717.75|4717.15|4717.75|4717.15|4717.25|4716.65|35
1641983850000|2022-01-12 10:37:30|4717.62|4717.02|4717.5|4716.9|4717.62|4717.02|4717.25|4716.65|21
1641983860000|2022-01-12 10:37:40|4717.37|4716.77|4717.25|4716.65|4717.5|4716.9|4717.25|4716.65|2
1641983870000|2022-01-12 10:37:50|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4
1641983880000|2022-01-12 10:38:00|4717.37|4716.77|4717.25|4716.65|4717.5|4716.9|4717.25|4716.65|8
1641983890000|2022-01-12 10:38:10|4717|4716.4|4717|4716.4|4717|4716.4|4716.75|4716.15|42
1641983900000|2022-01-12 10:38:20|4717.25|4716.65|4717|4716.4|4717.25|4716.65|4717|4716.4|10
1641983910000|2022-01-12 10:38:30|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|47
1641983920000|2022-01-12 10:38:40|4717.5|4716.9|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|31
1641983930000|2022-01-12 10:38:50|4717.5|4716.9|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|19
1641983940000|2022-01-12 10:39:00|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.25|4716.65|24
1641983950000|2022-01-12 10:39:10|4717.87|4717.27|4717.87|4717.27|4717.87|4717.27|4717.87|4717.27|11
1641983960000|2022-01-12 10:39:20|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|0
1641983970000|2022-01-12 10:39:30|||||||||3
1641983980000|2022-01-12 10:39:40|4717.62|4717.02|4717.5|4716.9|4717.75|4717.15|4717.25|4716.65|53
1641983990000|2022-01-12 10:39:50|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|1
1641984000000|2022-01-12 10:40:00|4717.5|4716.9|4717.75|4717.15|4717.75|4717.15|4717.25|4716.65|45
1641984010000|2022-01-12 10:40:10|4717.62|4717.02|4717.75|4717.15|4717.75|4717.15|4717.62|4717.02|1
1641984020000|2022-01-12 10:40:20|4717.5|4716.9|4717.25|4716.65|4717.5|4716.9|4717.25|4716.65|25
1641984030000|2022-01-12 10:40:30|4717.37|4716.77|4717.75|4717.15|4717.75|4717.15|4717.25|4716.65|6
1641984040000|2022-01-12 10:40:40|4717.5|4716.9|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|25
1641984050000|2022-01-12 10:40:50|4717.75|4717.15|4717.62|4717.02|4717.75|4717.15|4717.5|4716.9|11
1641984060000|2022-01-12 10:41:00|4717.5|4716.9|4718.25|4717.65|4718.25|4717.65|4717.5|4716.9|41
1641984070000|2022-01-12 10:41:10|4718.12|4717.52|4718.25|4717.65|4718.25|4717.65|4718|4717.4|49
1641984080000|2022-01-12 10:41:20|4718.12|4717.52|4718|4717.4|4718.25|4717.65|4717.75|4717.15|24
1641984090000|2022-01-12 10:41:30|4717.87|4717.27|4717.75|4717.15|4718|4717.4|4717.75|4717.15|6
1641984100000|2022-01-12 10:41:40|4717.62|4717.02|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|26
1641984110000|2022-01-12 10:41:50|4718|4717.4|4718|4717.4|4718|4717.4|4717.75|4717.15|7
1641984120000|2022-01-12 10:42:00|4717.87|4717.27|4717.5|4716.9|4718|4717.4|4717.5|4716.9|27
1641984130000|2022-01-12 10:42:10|4717.75|4717.15|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|27
1641984140000|2022-01-12 10:42:20|4717.62|4717.02|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|14
1641984150000|2022-01-12 10:42:30|4718|4717.4|4718|4717.4|4718|4717.4|4718|4717.4|15
1641984160000|2022-01-12 10:42:40|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|1
1641984170000|2022-01-12 10:42:50|4718|4717.4|4718|4717.4|4718.25|4717.65|4718|4717.4|28
1641984180000|2022-01-12 10:43:00|4717.75|4717.15|4717.75|4717.15|4718|4717.4|4717.75|4717.15|29
1641984190000|2022-01-12 10:43:10|4718|4717.4|4718.25|4717.65|4718.25|4717.65|4717.87|4717.27|10
1641984200000|2022-01-12 10:43:20|||||||||2
1641984210000|2022-01-12 10:43:30|4718|4717.4|4717.75|4717.15|4718|4717.4|4717.75|4717.15|29
1641984220000|2022-01-12 10:43:40|4718|4717.4|4717.75|4717.15|4718|4717.4|4717.75|4717.15|21
1641984240000|2022-01-12 10:44:00|4718|4717.4|4718|4717.4|4718|4717.4|4718|4717.4|3
1641984250000|2022-01-12 10:44:10|4717.75|4717.15|4718|4717.4|4718|4717.4|4717.75|4717.15|20
1641984260000|2022-01-12 10:44:20|4718.12|4717.52|4718|4717.4|4718.12|4717.52|4718|4717.4|1
1641984270000|2022-01-12 10:44:30|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718|4717.4|12
1641984290000|2022-01-12 10:44:50|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|38
1641984300000|2022-01-12 10:45:00|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|31
1641984310000|2022-01-12 10:45:10|4719|4718.4|4719.75|4719.15|4719.75|4719.15|4719|4718.4|55
1641984320000|2022-01-12 10:45:20|4719.87|4719.27|4720|4719.4|4720|4719.4|4719.75|4719.15|29
1641984330000|2022-01-12 10:45:30|4720.25|4719.65|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|106
1641984340000|2022-01-12 10:45:40|4720.5|4719.9|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|52
1641984350000|2022-01-12 10:45:50|4720|4719.4|4720|4719.4|4720|4719.4|4720|4719.4|18
1641984360000|2022-01-12 10:46:00|4719.75|4719.15|4720|4719.4|4720|4719.4|4719.75|4719.15|34
1641984370000|2022-01-12 10:46:10|4720.25|4719.65|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|44
1641984380000|2022-01-12 10:46:20|4720.37|4719.77|4720.25|4719.65|4720.37|4719.77|4720.12|4719.52|25
1641984390000|2022-01-12 10:46:30|4720.12|4719.52|4720.25|4719.65|4720.25|4719.65|4720|4719.4|32
1641984400000|2022-01-12 10:46:40|4720.5|4719.9|4720.75|4720.15|4721|4720.4|4720.5|4719.9|60
1641984410000|2022-01-12 10:46:50|4721|4720.4|4721.25|4720.65|4721.25|4720.65|4721|4720.4|47
1641984420000|2022-01-12 10:47:00|4721.12|4720.52|4721|4720.4|4721.25|4720.65|4721|4720.4|25
1641984430000|2022-01-12 10:47:10|4720.87|4720.27|4721|4720.4|4721|4720.4|4720.75|4720.15|35
1641984440000|2022-01-12 10:47:20|4720.75|4720.15|4720.5|4719.9|4720.87|4720.27|4720.5|4719.9|28
1641984450000|2022-01-12 10:47:30|4720.75|4720.15|4720.75|4720.15|4721|4720.4|4720.5|4719.9|34
1641984470000|2022-01-12 10:47:50|4720.5|4719.9|4720.5|4719.9|4720.75|4720.15|4720.5|4719.9|28
1641984480000|2022-01-12 10:48:00|4720.75|4720.15|4721|4720.4|4721.25|4720.65|4720.75|4720.15|98
1641984500000|2022-01-12 10:48:20|4720.75|4720.15|4720.62|4720.02|4720.75|4720.15|4720.62|4720.02|40
1641984510000|2022-01-12 10:48:30|4720.5|4719.9|4720.5|4719.9|4720.62|4720.02|4720.25|4719.65|22
1641984520000|2022-01-12 10:48:40|4720.75|4720.15|4720.5|4719.9|4720.75|4720.15|4720.5|4719.9|24
1641984530000|2022-01-12 10:48:50|4720.62|4720.02|4720.5|4719.9|4720.75|4720.15|4720.5|4719.9|17
1641984540000|2022-01-12 10:49:00|4720.62|4720.02|4721|4720.4|4721.25|4720.65|4720.62|4720.02|59
1641984550000|2022-01-12 10:49:10|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721|4720.4|11
1641984560000|2022-01-12 10:49:20|4721.12|4720.52|4721|4720.4|4721.25|4720.65|4721|4720.4|14
1641984570000|2022-01-12 10:49:30|4721.12|4720.52|4721|4720.4|4721.25|4720.65|4721|4720.4|6
1641984580000|2022-01-12 10:49:40|4721.25|4720.65|4721.12|4720.52|4721.25|4720.65|4721.12|4720.52|6
1641984590000|2022-01-12 10:49:50|4721|4720.4|4721.25|4720.65|4721.37|4720.77|4721|4720.4|84
1641984600000|2022-01-12 10:50:00|4721|4720.4|4721|4720.4|4721|4720.4|4721|4720.4|25
1641984610000|2022-01-12 10:50:10|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|85
1641984620000|2022-01-12 10:50:20|4721.12|4720.52|4721|4720.4|4721.12|4720.52|4721|4720.4|14
1641984630000|2022-01-12 10:50:30|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|40
1641984640000|2022-01-12 10:50:40|||||||||24
1641984650000|2022-01-12 10:50:50|||||||||29
1641984660000|2022-01-12 10:51:00|||||||||56
1641984670000|2022-01-12 10:51:10|4721.5|4720.9|4721.75|4721.15|4721.75|4721.15|4721.5|4720.9|22
1641984680000|2022-01-12 10:51:20|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|32
1641984700000|2022-01-12 10:51:40|||||||||6
1641984710000|2022-01-12 10:51:50|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|55
1641984720000|2022-01-12 10:52:00|4721.37|4720.77|4720.75|4720.15|4721.5|4720.9|4720.5|4719.9|103
1641984730000|2022-01-12 10:52:10|4720.62|4720.02|4720.75|4720.15|4720.75|4720.15|4720.62|4720.02|17
1641984740000|2022-01-12 10:52:20|4720.5|4719.9|4720.62|4720.02|4720.62|4720.02|4720.5|4719.9|15
1641984750000|2022-01-12 10:52:30|4720.5|4719.9|4720.5|4719.9|4720.75|4720.15|4720.5|4719.9|24
1641984760000|2022-01-12 10:52:40|4720.25|4719.65|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|22
1641984770000|2022-01-12 10:52:50|4720.25|4719.65|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|27
1641984780000|2022-01-12 10:53:00|||||||||24
1641984790000|2022-01-12 10:53:10|||||||||49
1641984800000|2022-01-12 10:53:20|||||||||13
1641984810000|2022-01-12 10:53:30|||||||||3
1641984820000|2022-01-12 10:53:40|||||||||3
1641984830000|2022-01-12 10:53:50|4720|4719.4|4719.75|4719.15|4720|4719.4|4719.75|4719.15|23
1641984840000|2022-01-12 10:54:00|4720|4719.4|4719.75|4719.15|4720|4719.4|4719.75|4719.15|19
1641984850000|2022-01-12 10:54:10|||||||||5
1641984860000|2022-01-12 10:54:20|4720|4719.4|4719.75|4719.15|4720|4719.4|4719.75|4719.15|36
1641984870000|2022-01-12 10:54:30|4720|4719.4|4720|4719.4|4720|4719.4|4720|4719.4|20
1641984880000|2022-01-12 10:54:40|4719.75|4719.15|4720.5|4719.9|4720.5|4719.9|4719.75|4719.15|91
1641984890000|2022-01-12 10:54:50|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|4720.5|4719.9|34
1641984900000|2022-01-12 10:55:00|4720.5|4719.9|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|40
1641984910000|2022-01-12 10:55:10|4720.5|4719.9|4721|4720.4|4721|4720.4|4720.5|4719.9|51
1641984920000|2022-01-12 10:55:20|4721.12|4720.52|4721.37|4720.77|4721.5|4720.9|4721|4720.4|59
1641984930000|2022-01-12 10:55:30|4721.25|4720.65|4721|4720.4|4721.5|4720.9|4721|4720.4|31
1641984940000|2022-01-12 10:55:40|4720.87|4720.27|4721.25|4720.65|4721.25|4720.65|4720.75|4720.15|81
1641984950000|2022-01-12 10:55:50|||||||||3
1641984960000|2022-01-12 10:56:00|4721|4720.4|4721|4720.4|4721|4720.4|4721|4720.4|40
1641984970000|2022-01-12 10:56:10|4721.25|4720.65|4721|4720.4|4721.25|4720.65|4721|4720.4|62
1641984980000|2022-01-12 10:56:20|||||||||3
1641984990000|2022-01-12 10:56:30|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|50
1641985000000|2022-01-12 10:56:40|4721|4720.4|4721|4720.4|4721|4720.4|4721|4720.4|27
1641985010000|2022-01-12 10:56:50|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|26
1641985020000|2022-01-12 10:57:00|4721|4720.4|4721.25|4720.65|4721.25|4720.65|4721|4720.4|24
1641985030000|2022-01-12 10:57:10|4721.5|4720.9|4722|4721.4|4722|4721.4|4721.5|4720.9|62
1641985040000|2022-01-12 10:57:20|4721.87|4721.27|4721.75|4721.15|4721.87|4721.27|4721.75|4721.15|32
1641985050000|2022-01-12 10:57:30|4722|4721.4|4721.75|4721.15|4722|4721.4|4721.75|4721.15|8
1641985060000|2022-01-12 10:57:40|4722|4721.4|4721.87|4721.27|4722|4721.4|4721.75|4721.15|9
1641985070000|2022-01-12 10:57:50|4721.75|4721.15|4721.75|4721.15|4721.87|4721.27|4721.75|4721.15|5
1641985080000|2022-01-12 10:58:00|4721.5|4720.9|4721.25|4720.65|4721.5|4720.9|4721.25|4720.65|37
1641985090000|2022-01-12 10:58:10|4721.5|4720.9|4721.25|4720.65|4721.5|4720.9|4721.25|4720.65|24
1641985100000|2022-01-12 10:58:20|4721.12|4720.52|4721|4720.4|4721.12|4720.52|4721|4720.4|21
1641985110000|2022-01-12 10:58:30|4721.25|4720.65|4721.5|4720.9|4721.5|4720.9|4721.25|4720.65|26
1641985120000|2022-01-12 10:58:40|||||||||47
1641985130000|2022-01-12 10:58:50|4721.37|4720.77|4721.37|4720.77|4721.37|4720.77|4721.37|4720.77|22
1641985140000|2022-01-12 10:59:00|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721|4720.4|12
1641985150000|2022-01-12 10:59:10|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|4721.37|4720.77|19
1641985160000|2022-01-12 10:59:20|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|34
1641985170000|2022-01-12 10:59:30|4721.5|4720.9|4721.25|4720.65|4721.5|4720.9|4721.25|4720.65|57
1641985180000|2022-01-12 10:59:40|4721.5|4720.9|4721.25|4720.65|4721.5|4720.9|4721.25|4720.65|27
1641985190000|2022-01-12 10:59:50|4721.5|4720.9|4721.25|4720.65|4721.5|4720.9|4721.25|4720.65|25
1641985200000|2022-01-12 11:00:00|4721.5|4720.9|4722|4721.4|4722.25|4721.65|4721.5|4720.9|197
1641985210000|2022-01-12 11:00:10|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|4721.5|4720.9|24
1641985220000|2022-01-12 11:00:20|4722|4721.4|4722.12|4721.52|4722.12|4721.52|4722|4721.4|47
1641985230000|2022-01-12 11:00:30|4722|4721.4|4722.25|4721.65|4722.5|4721.9|4722|4721.4|40
1641985240000|2022-01-12 11:00:40|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|21
1641985250000|2022-01-12 11:00:50|4722.75|4722.15|4722.75|4722.15|4723|4722.4|4722.75|4722.15|85
1641985260000|2022-01-12 11:01:00|||||||||15
1641985270000|2022-01-12 11:01:10|4722.87|4722.27|4723.37|4722.77|4723.5|4722.9|4722.87|4722.27|137
1641985280000|2022-01-12 11:01:20|4723.25|4722.65|4723.25|4722.65|4723.5|4722.9|4723.25|4722.65|28
1641985290000|2022-01-12 11:01:30|4723|4722.4|4723|4722.4|4723|4722.4|4723|4722.4|37
1641985300000|2022-01-12 11:01:40|4723.25|4722.65|4723|4722.4|4723.25|4722.65|4723|4722.4|15
1641985310000|2022-01-12 11:01:50|||||||||13
1641985320000|2022-01-12 11:02:00|||||||||19
1641985330000|2022-01-12 11:02:10|4722.75|4722.15|4722.75|4722.15|4722.87|4722.27|4722.5|4721.9|24
1641985340000|2022-01-12 11:02:20|4723|4722.4|4723|4722.4|4723.25|4722.65|4723|4722.4|22
1641985350000|2022-01-12 11:02:30|4723.25|4722.65|4723.5|4722.9|4723.5|4722.9|4723.25|4722.65|26
1641985360000|2022-01-12 11:02:40|4723.25|4722.65|4723|4722.4|4723.25|4722.65|4723|4722.4|13
1641985370000|2022-01-12 11:02:50|4723.25|4722.65|4723.25|4722.65|4723.25|4722.65|4723.25|4722.65|27
1641985380000|2022-01-12 11:03:00|4723.5|4722.9|4723.75|4723.15|4723.75|4723.15|4723.5|4722.9|60
1641985390000|2022-01-12 11:03:10|||||||||4
1641985400000|2022-01-12 11:03:20|4723.5|4722.9|4723.5|4722.9|4723.75|4723.15|4723.5|4722.9|30
1641985410000|2022-01-12 11:03:30|4723.75|4723.15|4723.25|4722.65|4723.75|4723.15|4723.25|4722.65|78
1641985420000|2022-01-12 11:03:40|||||||||26
1641985430000|2022-01-12 11:03:50|4723.37|4722.77|4723.25|4722.65|4723.5|4722.9|4723.25|4722.65|13
1641985440000|2022-01-12 11:04:00|4723|4722.4|4722.75|4722.15|4723|4722.4|4722.75|4722.15|92
1641985450000|2022-01-12 11:04:10|4722.62|4722.02|4723|4722.4|4723|4722.4|4722.62|4722.02|36
1641985460000|2022-01-12 11:04:20|4722.87|4722.27|4723|4722.4|4723|4722.4|4722.87|4722.27|0
1641985470000|2022-01-12 11:04:30|||||||||34
1641985480000|2022-01-12 11:04:40|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|4722.5|4721.9|66
1641985490000|2022-01-12 11:04:50|4722.5|4721.9|4722.25|4721.65|4722.5|4721.9|4722.25|4721.65|84
1641985500000|2022-01-12 11:05:00|4722.12|4721.52|4722|4721.4|4722.25|4721.65|4722|4721.4|29
1641985510000|2022-01-12 11:05:10|4722.25|4721.65|4722.5|4721.9|4722.5|4721.9|4722|4721.4|35
1641985520000|2022-01-12 11:05:20|4722.62|4722.02|4722.75|4722.15|4722.75|4722.15|4722.62|4722.02|6
1641985530000|2022-01-12 11:05:30|4723|4722.4|4723|4722.4|4723|4722.4|4723|4722.4|17
1641985540000|2022-01-12 11:05:40|4722.87|4722.27|4723|4722.4|4723|4722.4|4722.87|4722.27|6
1641985550000|2022-01-12 11:05:50|4723.12|4722.52|4723.25|4722.65|4723.25|4722.65|4723.12|4722.52|36
1641985560000|2022-01-12 11:06:00|||||||||22
1641985570000|2022-01-12 11:06:10|4723.37|4722.77|4723.25|4722.65|4723.37|4722.77|4723.25|4722.65|6
1641985580000|2022-01-12 11:06:20|4723.5|4722.9|4723.37|4722.77|4723.5|4722.9|4723.37|4722.77|31
1641985590000|2022-01-12 11:06:30|4723.25|4722.65|4723.5|4722.9|4723.5|4722.9|4723.25|4722.65|13
1641985600000|2022-01-12 11:06:40|4723.37|4722.77|4723|4722.4|4723.37|4722.77|4723|4722.4|24
1641985610000|2022-01-12 11:06:50|4722.75|4722.15|4722.5|4721.9|4722.75|4722.15|4722.5|4721.9|13
1641985620000|2022-01-12 11:07:00|4722.75|4722.15|4722.5|4721.9|4722.75|4722.15|4722.5|4721.9|17
1641985630000|2022-01-12 11:07:10|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|8
1641985640000|2022-01-12 11:07:20|4722.62|4722.02|4722.5|4721.9|4722.62|4722.02|4722.5|4721.9|21
1641985650000|2022-01-12 11:07:30|4722.25|4721.65|4722|4721.4|4722.25|4721.65|4722|4721.4|37
1641985660000|2022-01-12 11:07:40|4721.87|4721.27|4721.5|4720.9|4721.87|4721.27|4721.5|4720.9|27
1641985670000|2022-01-12 11:07:50|4721.62|4721.02|4721.75|4721.15|4721.75|4721.15|4721.5|4720.9|46
1641985680000|2022-01-12 11:08:00|4722|4721.4|4721.87|4721.27|4722|4721.4|4721.75|4721.15|33
1641985690000|2022-01-12 11:08:10|4722|4721.4|4722|4721.4|4722.25|4721.65|4721.75|4721.15|47
1641985700000|2022-01-12 11:08:20|4721.75|4721.15|4721.5|4720.9|4721.75|4721.15|4721.5|4720.9|27
1641985710000|2022-01-12 11:08:30|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|4721.62|4721.02|18
1641985720000|2022-01-12 11:08:40|4722|4721.4|4721.75|4721.15|4722|4721.4|4721.75|4721.15|6
1641985730000|2022-01-12 11:08:50|||||||||5
1641985740000|2022-01-12 11:09:00|4721.62|4721.02|4721.62|4721.02|4721.75|4721.15|4721.5|4720.9|54
1641985750000|2022-01-12 11:09:10|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|4
1641985760000|2022-01-12 11:09:20|4721.37|4720.77|4721.25|4720.65|4721.37|4720.77|4721.25|4720.65|110
1641985780000|2022-01-12 11:09:40|4721|4720.4|4720.75|4720.15|4721|4720.4|4720.5|4719.9|58
1641985790000|2022-01-12 11:09:50|||||||||1
1641985800000|2022-01-12 11:10:00|||||||||56
1641985810000|2022-01-12 11:10:10|4721|4720.4|4720.87|4720.27|4721|4720.4|4720.75|4720.15|34
1641985820000|2022-01-12 11:10:20|4720.75|4720.15|4720.25|4719.65|4720.75|4720.15|4720.25|4719.65|50
1641985830000|2022-01-12 11:10:30|4720.37|4719.77|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|30
1641985840000|2022-01-12 11:10:40|4720.12|4719.52|4720|4719.4|4720.25|4719.65|4720|4719.4|22
1641985850000|2022-01-12 11:10:50|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|4720|4719.4|40
1641985860000|2022-01-12 11:11:00|4720|4719.4|4720|4719.4|4720.25|4719.65|4720|4719.4|82
1641985870000|2022-01-12 11:11:10|||||||||2
1641985880000|2022-01-12 11:11:20|||||||||1
1641985890000|2022-01-12 11:11:30|||||||||3
1641985900000|2022-01-12 11:11:40|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|29
1641985910000|2022-01-12 11:11:50|4720|4719.4|4719.75|4719.15|4720|4719.4|4719.75|4719.15|28
1641985920000|2022-01-12 11:12:00|4719.5|4718.9|4719.75|4719.15|4720|4719.4|4719.5|4718.9|49
1641985930000|2022-01-12 11:12:10|4719.87|4719.27|4719.87|4719.27|4719.87|4719.27|4719.87|4719.27|15
1641985940000|2022-01-12 11:12:20|4720|4719.4|4720.25|4719.65|4720.25|4719.65|4720|4719.4|28
1641985950000|2022-01-12 11:12:30|4720.12|4719.52|4720.25|4719.65|4720.25|4719.65|4720|4719.4|36
1641985960000|2022-01-12 11:12:40|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.37|4719.77|14
1641985970000|2022-01-12 11:12:50|||||||||4
1641985980000|2022-01-12 11:13:00|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|28
1641985990000|2022-01-12 11:13:10|4720.87|4720.27|4720.5|4719.9|4720.87|4720.27|4720.5|4719.9|17
1641986000000|2022-01-12 11:13:20|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|4720.5|4719.9|33
1641986010000|2022-01-12 11:13:30|||||||||2
1641986020000|2022-01-12 11:13:40|4720.5|4719.9|4719.75|4719.15|4720.5|4719.9|4719.75|4719.15|35
1641986030000|2022-01-12 11:13:50|4720|4719.4|4720.25|4719.65|4720.25|4719.65|4719.87|4719.27|21
1641986040000|2022-01-12 11:14:00|4720|4719.4|4720|4719.4|4720.12|4719.52|4719.75|4719.15|20
1641986050000|2022-01-12 11:14:10|4720.12|4719.52|4720.25|4719.65|4720.25|4719.65|4720|4719.4|16
1641986060000|2022-01-12 11:14:20|4720.12|4719.52|4720|4719.4|4720.25|4719.65|4720|4719.4|7
1641986070000|2022-01-12 11:14:30|4720.12|4719.52|4720.25|4719.65|4720.25|4719.65|4720|4719.4|3
1641986080000|2022-01-12 11:14:40|4720.37|4719.77|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|5
1641986090000|2022-01-12 11:14:50|||||||||5
1641986100000|2022-01-12 11:15:00|4720.62|4720.02|4720.5|4719.9|4720.75|4720.15|4720.5|4719.9|43
1641986110000|2022-01-12 11:15:10|4720.75|4720.15|4720.5|4719.9|4720.75|4720.15|4720.5|4719.9|20
1641986120000|2022-01-12 11:15:20|4720.62|4720.02|4720.5|4719.9|4720.75|4720.15|4720.25|4719.65|44
1641986130000|2022-01-12 11:15:30|||||||||4
1641986140000|2022-01-12 11:15:40|4720.25|4719.65|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|20
1641986150000|2022-01-12 11:15:50|4720.62|4720.02|4720.5|4719.9|4720.62|4720.02|4720.5|4719.9|9
1641986160000|2022-01-12 11:16:00|4720.62|4720.02|4720.5|4719.9|4720.75|4720.15|4720.5|4719.9|28
1641986170000|2022-01-12 11:16:10|4720.62|4720.02|4721.25|4720.65|4721.25|4720.65|4720.5|4719.9|43
1641986180000|2022-01-12 11:16:20|4721|4720.4|4720.87|4720.27|4721|4720.4|4720.75|4720.15|46
1641986190000|2022-01-12 11:16:30|4721|4720.4|4721.25|4720.65|4721.25|4720.65|4720.87|4720.27|18
1641986200000|2022-01-12 11:16:40|4721.5|4720.9|4721.25|4720.65|4721.5|4720.9|4721.25|4720.65|45
1641986220000|2022-01-12 11:17:00|4721|4720.4|4721|4720.4|4721|4720.4|4721|4720.4|23
1641986230000|2022-01-12 11:17:10|4720.75|4720.15|4721|4720.4|4721|4720.4|4720.75|4720.15|28
1641986240000|2022-01-12 11:17:20|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|17
1641986250000|2022-01-12 11:17:30|4721.5|4720.9|4721.25|4720.65|4721.5|4720.9|4721|4720.4|68
1641986260000|2022-01-12 11:17:40|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|12
1641986270000|2022-01-12 11:17:50|4721.25|4720.65|4721|4720.4|4721.25|4720.65|4721|4720.4|62
1641986290000|2022-01-12 11:18:10|4720.75|4720.15|4721|4720.4|4721|4720.4|4720.75|4720.15|41
1641986300000|2022-01-12 11:18:20|4721.25|4720.65|4721.5|4720.9|4721.5|4720.9|4721.25|4720.65|68
1641986310000|2022-01-12 11:18:30|4721.25|4720.65|4720.75|4720.15|4721.25|4720.65|4720.5|4719.9|134
1641986320000|2022-01-12 11:18:40|4720.87|4720.27|4721|4720.4|4721|4720.4|4720.75|4720.15|12
1641986340000|2022-01-12 11:19:00|4720.25|4719.65|4719.75|4719.15|4720.25|4719.65|4719.75|4719.15|219
1641986350000|2022-01-12 11:19:10|4719.62|4719.02|4719.75|4719.15|4719.75|4719.15|4719.5|4718.9|81
1641986360000|2022-01-12 11:19:20|4719.62|4719.02|4719.5|4718.9|4719.62|4719.02|4719.5|4718.9|33
1641986370000|2022-01-12 11:19:30|4719.75|4719.15|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|40
1641986380000|2022-01-12 11:19:40|4719.75|4719.15|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|16
1641986390000|2022-01-12 11:19:50|||||||||64
1641986400000|2022-01-12 11:20:00|||||||||57
1641986410000|2022-01-12 11:20:10|||||||||2
1641986420000|2022-01-12 11:20:20|4719.75|4719.15|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|24
1641986430000|2022-01-12 11:20:30|4719.62|4719.02|4719.75|4719.15|4719.75|4719.15|4719.62|4719.02|40
1641986440000|2022-01-12 11:20:40|4719.5|4718.9|4719.75|4719.15|4719.75|4719.15|4719.5|4718.9|101
1641986450000|2022-01-12 11:20:50|||||||||1
1641986460000|2022-01-12 11:21:00|||||||||1
1641986470000|2022-01-12 11:21:10|4719.5|4718.9|4719.75|4719.15|4719.75|4719.15|4719.5|4718.9|27
1641986480000|2022-01-12 11:21:20|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|105
1641986490000|2022-01-12 11:21:30|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|47
1641986500000|2022-01-12 11:21:40|4720.75|4720.15|4720.5|4719.9|4720.75|4720.15|4720.25|4719.65|106
1641986510000|2022-01-12 11:21:50|4720.37|4719.77|4720.37|4719.77|4720.5|4719.9|4720.25|4719.65|35
1641986520000|2022-01-12 11:22:00|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|8
1641986530000|2022-01-12 11:22:10|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|4720.5|4719.9|83
1641986540000|2022-01-12 11:22:20|4720.5|4719.9|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|15
1641986550000|2022-01-12 11:22:30|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|6
1641986560000|2022-01-12 11:22:40|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|24
1641986570000|2022-01-12 11:22:50|4721|4720.4|4720.75|4720.15|4721|4720.4|4720.75|4720.15|23
1641986580000|2022-01-12 11:23:00|||||||||7
1641986600000|2022-01-12 11:23:20|4721|4720.4|4721|4720.4|4721|4720.4|4720.87|4720.27|19
1641986610000|2022-01-12 11:23:30|||||||||2
1641986620000|2022-01-12 11:23:40|4721.25|4720.65|4720.75|4720.15|4721.25|4720.65|4720.75|4720.15|45
1641986630000|2022-01-12 11:23:50|4720.62|4720.02|4720.25|4719.65|4720.62|4720.02|4720.25|4719.65|22
1641986640000|2022-01-12 11:24:00|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|13
1641986650000|2022-01-12 11:24:10|4720.62|4720.02|4721.25|4720.65|4721.25|4720.65|4720.62|4720.02|33
1641986660000|2022-01-12 11:24:20|4721|4720.4|4721|4720.4|4721|4720.4|4721|4720.4|5
1641986670000|2022-01-12 11:24:30|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721.12|4720.52|11
1641986680000|2022-01-12 11:24:40|4721.5|4720.9|4721.75|4721.15|4721.75|4721.15|4721.25|4720.65|32
1641986690000|2022-01-12 11:24:50|||||||||28
1641986700000|2022-01-12 11:25:00|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|16
1641986710000|2022-01-12 11:25:10|||||||||1
1641986720000|2022-01-12 11:25:20|4721.87|4721.27|4721.75|4721.15|4722|4721.4|4721.75|4721.15|51
1641986730000|2022-01-12 11:25:30|4721.87|4721.27|4722|4721.4|4722|4721.4|4721.87|4721.27|5
1641986740000|2022-01-12 11:25:40|4721.87|4721.27|4721.75|4721.15|4721.87|4721.27|4721.75|4721.15|7
1641986750000|2022-01-12 11:25:50|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|13
1641986760000|2022-01-12 11:26:00|||||||||22
1641986770000|2022-01-12 11:26:10|||||||||5
1641986780000|2022-01-12 11:26:20|4721.25|4720.65|4721.37|4720.77|4721.37|4720.77|4721.25|4720.65|22
1641986790000|2022-01-12 11:26:30|4721.25|4720.65|4721.37|4720.77|4721.37|4720.77|4721.25|4720.65|1
1641986800000|2022-01-12 11:26:40|4721.25|4720.65|4721.12|4720.52|4721.25|4720.65|4721|4720.4|11
1641986810000|2022-01-12 11:26:50|4721|4720.4|4721|4720.4|4721|4720.4|4721|4720.4|9
1641986820000|2022-01-12 11:27:00|4720.87|4720.27|4720.75|4720.15|4720.87|4720.27|4720.75|4720.15|18
1641986830000|2022-01-12 11:27:10|4720.62|4720.02|4720.25|4719.65|4720.62|4720.02|4720.25|4719.65|26
1641986840000|2022-01-12 11:27:20|4720.5|4719.9|4720|4719.4|4720.5|4719.9|4720|4719.4|26
1641986850000|2022-01-12 11:27:30|||||||||3
1641986860000|2022-01-12 11:27:40|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|26
1641986870000|2022-01-12 11:27:50|||||||||2
1641986880000|2022-01-12 11:28:00|4720|4719.4|4720|4719.4|4720.25|4719.65|4720|4719.4|92
1641986890000|2022-01-12 11:28:10|4720.25|4719.65|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|55
1641986900000|2022-01-12 11:28:20|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|4720|4719.4|113
1641986910000|2022-01-12 11:28:30|4720.37|4719.77|4719.87|4719.27|4720.5|4719.9|4719.75|4719.15|59
1641986920000|2022-01-12 11:28:40|4720|4719.4|4720.25|4719.65|4720.25|4719.65|4719.87|4719.27|21
1641986930000|2022-01-12 11:28:50|||||||||1
1641986940000|2022-01-12 11:29:00|||||||||2
1641986950000|2022-01-12 11:29:10|4720.12|4719.52|4719.5|4718.9|4720.25|4719.65|4719.5|4718.9|71
1641986960000|2022-01-12 11:29:20|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|35
1641986970000|2022-01-12 11:29:30|4719.5|4718.9|4719.87|4719.27|4720|4719.4|4719.5|4718.9|25
1641986980000|2022-01-12 11:29:40|4720|4719.4|4719.75|4719.15|4720|4719.4|4719.75|4719.15|55
1641986990000|2022-01-12 11:29:50|4719.87|4719.27|4720|4719.4|4720|4719.4|4719.75|4719.15|18
1641987000000|2022-01-12 11:30:00|4720.12|4719.52|4720.25|4719.65|4720.25|4719.65|4720|4719.4|36
1641987010000|2022-01-12 11:30:10|4720|4719.4|4720|4719.4|4720|4719.4|4720|4719.4|6
1641987020000|2022-01-12 11:30:20|||||||||7
1641987030000|2022-01-12 11:30:30|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.5|4718.9|150
1641987040000|2022-01-12 11:30:40|4719.87|4719.27|4720|4719.4|4720|4719.4|4719.75|4719.15|13
1641987050000|2022-01-12 11:30:50|4719.87|4719.27|4719.75|4719.15|4720|4719.4|4719.75|4719.15|29
1641987060000|2022-01-12 11:31:00|4720.25|4719.65|4720.5|4719.9|4720.75|4720.15|4720.25|4719.65|84
1641987070000|2022-01-12 11:31:10|||||||||33
1641987080000|2022-01-12 11:31:20|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|36
1641987090000|2022-01-12 11:31:30|4720.5|4719.9|4720|4719.4|4720.5|4719.9|4720|4719.4|43
1641987100000|2022-01-12 11:31:40|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.5|4718.9|111
1641987110000|2022-01-12 11:31:50|4719.87|4719.27|4720|4719.4|4720|4719.4|4719.87|4719.27|8
1641987120000|2022-01-12 11:32:00|4719.75|4719.15|4719.75|4719.15|4720|4719.4|4719.75|4719.15|14
1641987130000|2022-01-12 11:32:10|4720.25|4719.65|4720|4719.4|4720.25|4719.65|4720|4719.4|52
1641987140000|2022-01-12 11:32:20|4720.25|4719.65|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|5
1641987150000|2022-01-12 11:32:30|4720.12|4719.52|4720.5|4719.9|4720.5|4719.9|4720|4719.4|13
1641987160000|2022-01-12 11:32:40|4720.62|4720.02|4720.5|4719.9|4720.62|4720.02|4720.5|4719.9|8
1641987170000|2022-01-12 11:32:50|4720.75|4720.15|4720.25|4719.65|4720.75|4720.15|4720.25|4719.65|74
1641987180000|2022-01-12 11:33:00|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|138
1641987190000|2022-01-12 11:33:10|4720.25|4719.65|4720|4719.4|4720.5|4719.9|4720|4719.4|51
1641987200000|2022-01-12 11:33:20|4720.12|4719.52|4720.75|4720.15|4720.75|4720.15|4720.12|4719.52|22
1641987210000|2022-01-12 11:33:30|4720.87|4720.27|4720.5|4719.9|4721|4720.4|4720.5|4719.9|43
1641987220000|2022-01-12 11:33:40|4720.25|4719.65|4720.5|4719.9|4720.75|4720.15|4720.25|4719.65|26
1641987230000|2022-01-12 11:33:50|4720.75|4720.15|4720.5|4719.9|4720.75|4720.15|4720.5|4719.9|8
1641987240000|2022-01-12 11:34:00|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|4720.62|4720.02|57
1641987250000|2022-01-12 11:34:10|4721|4720.4|4721|4720.4|4721.25|4720.65|4721|4720.4|11
1641987260000|2022-01-12 11:34:20|||||||||6
1641987270000|2022-01-12 11:34:30|4720.75|4720.15|4720.5|4719.9|4720.75|4720.15|4720.37|4719.77|7
1641987280000|2022-01-12 11:34:40|4720.37|4719.77|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|20
1641987290000|2022-01-12 11:34:50|4720.5|4719.9|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|53
1641987300000|2022-01-12 11:35:00|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.37|4719.77|8
1641987310000|2022-01-12 11:35:10|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|32
1641987320000|2022-01-12 11:35:20|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|8
1641987330000|2022-01-12 11:35:30|||||||||5
1641987340000|2022-01-12 11:35:40|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|4720|4719.4|31
1641987350000|2022-01-12 11:35:50|||||||||5
1641987360000|2022-01-12 11:36:00|4720.12|4719.52|4720.25|4719.65|4720.25|4719.65|4720.12|4719.52|0
1641987370000|2022-01-12 11:36:10|4720.12|4719.52|4720.25|4719.65|4720.25|4719.65|4720|4719.4|11
1641987380000|2022-01-12 11:36:20|4720.5|4719.9|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|20
1641987390000|2022-01-12 11:36:30|4720.12|4719.52|4720.62|4720.02|4720.62|4720.02|4720|4719.4|73
1641987400000|2022-01-12 11:36:40|4720.5|4719.9|4720.5|4719.9|4720.62|4720.02|4720.5|4719.9|0
1641987410000|2022-01-12 11:36:50|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|19
1641987420000|2022-01-12 11:37:00|||||||||40
1641987430000|2022-01-12 11:37:10|4721|4720.4|4721|4720.4|4721|4720.4|4720.75|4720.15|10
1641987440000|2022-01-12 11:37:20|||||||||1
1641987470000|2022-01-12 11:37:50|||||||||6
1641987490000|2022-01-12 11:38:10|4721.25|4720.65|4721|4720.4|4721.25|4720.65|4721|4720.4|26
1641987500000|2022-01-12 11:38:20|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|4720.5|4719.9|28
1641987510000|2022-01-12 11:38:30|||||||||4
1641987530000|2022-01-12 11:38:50|||||||||4
1641987540000|2022-01-12 11:39:00|4721|4720.4|4720.75|4720.15|4721|4720.4|4720.75|4720.15|27
1641987550000|2022-01-12 11:39:10|4721|4720.4|4720.75|4720.15|4721|4720.4|4720.75|4720.15|13
1641987560000|2022-01-12 11:39:20|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|37
1641987570000|2022-01-12 11:39:30|||||||||9
1641987600000|2022-01-12 11:40:00|4720.25|4719.65|4720|4719.4|4720.25|4719.65|4720|4719.4|126
1641987610000|2022-01-12 11:40:10|||||||||3
1641987620000|2022-01-12 11:40:20|4719.75|4719.15|4719.75|4719.15|4720|4719.4|4719.75|4719.15|34
1641987630000|2022-01-12 11:40:30|4719.87|4719.27|4720|4719.4|4720|4719.4|4719.75|4719.15|13
1641987640000|2022-01-12 11:40:40|4719.87|4719.27|4719.75|4719.15|4720|4719.4|4719.75|4719.15|60
1641987650000|2022-01-12 11:40:50|4720|4719.4|4719.87|4719.27|4720|4719.4|4719.87|4719.27|42
1641987660000|2022-01-12 11:41:00|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|9
1641987670000|2022-01-12 11:41:10|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|34
1641987680000|2022-01-12 11:41:20|||||||||4
1641987690000|2022-01-12 11:41:30|4720|4719.4|4720|4719.4|4720|4719.4|4720|4719.4|76
1641987700000|2022-01-12 11:41:40|4720.12|4719.52|4720|4719.4|4720.25|4719.65|4720|4719.4|45
1641987710000|2022-01-12 11:41:50|||||||||6
1641987720000|2022-01-12 11:42:00|4719.75|4719.15|4720|4719.4|4720|4719.4|4719.75|4719.15|16
1641987730000|2022-01-12 11:42:10|4720.25|4719.65|4720|4719.4|4720.25|4719.65|4720|4719.4|16
1641987740000|2022-01-12 11:42:20|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|1
1641987750000|2022-01-12 11:42:30|4720.5|4719.9|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|33
1641987760000|2022-01-12 11:42:40|||||||||19
1641987770000|2022-01-12 11:42:50|4720.5|4719.9|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|16
1641987780000|2022-01-12 11:43:00|4720.12|4719.52|4720.25|4719.65|4720.25|4719.65|4720|4719.4|45
1641987800000|2022-01-12 11:43:20|4720.12|4719.52|4720|4719.4|4720.25|4719.65|4720|4719.4|3
1641987810000|2022-01-12 11:43:30|4720.12|4719.52|4720.25|4719.65|4720.25|4719.65|4720|4719.4|4
1641987820000|2022-01-12 11:43:40|4720.12|4719.52|4720|4719.4|4720.25|4719.65|4720|4719.4|7
1641987830000|2022-01-12 11:43:50|4720.12|4719.52|4720|4719.4|4720.12|4719.52|4720|4719.4|0
1641987840000|2022-01-12 11:44:00|||||||||8
1641987850000|2022-01-12 11:44:10|4719.87|4719.27|4719.75|4719.15|4720|4719.4|4719.75|4719.15|20
1641987860000|2022-01-12 11:44:20|4719.5|4718.9|4720|4719.4|4720|4719.4|4719.5|4718.9|44
1641987870000|2022-01-12 11:44:30|4720.12|4719.52|4720.25|4719.65|4720.25|4719.65|4720.12|4719.52|10
1641987880000|2022-01-12 11:44:40|4720|4719.4|4719.75|4719.15|4720|4719.4|4719.75|4719.15|24
1641987890000|2022-01-12 11:44:50|4719.87|4719.27|4720|4719.4|4720|4719.4|4719.75|4719.15|22
1641987900000|2022-01-12 11:45:00|4719.75|4719.15|4720|4719.4|4720|4719.4|4719.5|4718.9|67
1641987910000|2022-01-12 11:45:10|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|23
1641987920000|2022-01-12 11:45:20|4720|4719.4|4720|4719.4|4720|4719.4|4720|4719.4|13
1641987940000|2022-01-12 11:45:40|||||||||4
1641987950000|2022-01-12 11:45:50|4720.25|4719.65|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|71
1641987970000|2022-01-12 11:46:10|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|13
1641987980000|2022-01-12 11:46:20|4720.62|4720.02|4720.5|4719.9|4720.62|4720.02|4720.5|4719.9|8
1641987990000|2022-01-12 11:46:30|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|4720.5|4719.9|18
1641988000000|2022-01-12 11:46:40|||||||||3
1641988010000|2022-01-12 11:46:50|||||||||1
1641988020000|2022-01-12 11:47:00|4721|4720.4|4721.25|4720.65|4721.25|4720.65|4721|4720.4|70
1641988030000|2022-01-12 11:47:10|4721|4720.4|4721|4720.4|4721.5|4720.9|4721|4720.4|148
1641988040000|2022-01-12 11:47:20|4721.37|4720.77|4721.25|4720.65|4721.5|4720.9|4721.25|4720.65|115
1641988050000|2022-01-12 11:47:30|||||||||1
1641988060000|2022-01-12 11:47:40|||||||||11
1641988070000|2022-01-12 11:47:50|4721|4720.4|4721.25|4720.65|4721.25|4720.65|4721|4720.4|60
1641988080000|2022-01-12 11:48:00|4721.37|4720.77|4721.25|4720.65|4721.37|4720.77|4721.25|4720.65|26
1641988090000|2022-01-12 11:48:10|4721|4720.4|4721.25|4720.65|4721.25|4720.65|4721|4720.4|8
1641988100000|2022-01-12 11:48:20|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|21
1641988120000|2022-01-12 11:48:40|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|14
1641988130000|2022-01-12 11:48:50|4722|4721.4|4722.25|4721.65|4722.25|4721.65|4722|4721.4|45
1641988140000|2022-01-12 11:49:00|4722.12|4721.52|4722.5|4721.9|4722.75|4722.15|4722|4721.4|114
1641988150000|2022-01-12 11:49:10|4722.25|4721.65|4722.75|4722.15|4722.75|4722.15|4722.25|4721.65|25
1641988160000|2022-01-12 11:49:20|4722.87|4722.27|4722.75|4722.15|4723|4722.4|4722.62|4722.02|44
1641988170000|2022-01-12 11:49:30|||||||||4
1641988180000|2022-01-12 11:49:40|4722.5|4721.9|4722.25|4721.65|4722.5|4721.9|4722.25|4721.65|12
1641988190000|2022-01-12 11:49:50|4722.5|4721.9|4721.75|4721.15|4722.5|4721.9|4721.75|4721.15|64
1641988200000|2022-01-12 11:50:00|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|4721.25|4720.65|47
1641988210000|2022-01-12 11:50:10|4721.37|4720.77|4721.37|4720.77|4721.5|4720.9|4721.25|4720.65|29
1641988220000|2022-01-12 11:50:20|4721.5|4720.9|4721.75|4721.15|4721.75|4721.15|4721.37|4720.77|79
1641988230000|2022-01-12 11:50:30|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|29
1641988240000|2022-01-12 11:50:40|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|20
1641988260000|2022-01-12 11:51:00|||||||||38
1641988270000|2022-01-12 11:51:10|||||||||17
1641988280000|2022-01-12 11:51:20|4721.37|4720.77|4721.5|4720.9|4721.5|4720.9|4721.25|4720.65|30
1641988290000|2022-01-12 11:51:30|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|38
1641988300000|2022-01-12 11:51:40|4721.5|4720.9|4721.25|4720.65|4721.5|4720.9|4721.25|4720.65|8
1641988310000|2022-01-12 11:51:50|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|4721.25|4720.65|64
1641988320000|2022-01-12 11:52:00|4721.25|4720.65|4721.37|4720.77|4721.5|4720.9|4721.25|4720.65|16
1641988330000|2022-01-12 11:52:10|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|4721.25|4720.65|5
1641988340000|2022-01-12 11:52:20|4721.25|4720.65|4721.37|4720.77|4721.5|4720.9|4721.25|4720.65|7
1641988350000|2022-01-12 11:52:30|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|4721.25|4720.65|22
1641988360000|2022-01-12 11:52:40|4721.25|4720.65|4721|4720.4|4721.25|4720.65|4721|4720.4|33
1641988370000|2022-01-12 11:52:50|4721.25|4720.65|4721|4720.4|4721.25|4720.65|4721|4720.4|58
1641988380000|2022-01-12 11:53:00|4721.25|4720.65|4721.12|4720.52|4721.25|4720.65|4721|4720.4|14
1641988390000|2022-01-12 11:53:10|4721.25|4720.65|4721.12|4720.52|4721.25|4720.65|4721.12|4720.52|7
1641988400000|2022-01-12 11:53:20|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721|4720.4|4
1641988410000|2022-01-12 11:53:30|4721.37|4720.77|4721.5|4720.9|4721.5|4720.9|4721.37|4720.77|33
1641988420000|2022-01-12 11:53:40|4721.25|4720.65|4721|4720.4|4721.25|4720.65|4721|4720.4|18
1641988430000|2022-01-12 11:53:50|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|14
1641988440000|2022-01-12 11:54:00|||||||||8
1641988450000|2022-01-12 11:54:10|4721.5|4720.9|4721.25|4720.65|4721.5|4720.9|4721.25|4720.65|8
1641988460000|2022-01-12 11:54:20|4721.75|4721.15|4721.5|4720.9|4721.75|4721.15|4721.5|4720.9|57
1641988470000|2022-01-12 11:54:30|4721.25|4720.65|4721|4720.4|4721.25|4720.65|4721|4720.4|15
1641988480000|2022-01-12 11:54:40|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|69
1641988490000|2022-01-12 11:54:50|4720.87|4720.27|4721|4720.4|4721|4720.4|4720.87|4720.27|49
1641988500000|2022-01-12 11:55:00|4720.75|4720.15|4720.75|4720.15|4721|4720.4|4720.75|4720.15|18
1641988510000|2022-01-12 11:55:10|4721|4720.4|4720.75|4720.15|4721.25|4720.65|4720.75|4720.15|17
1641988520000|2022-01-12 11:55:20|||||||||14
1641988530000|2022-01-12 11:55:30|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|7
1641988540000|2022-01-12 11:55:40|4720.25|4719.65|4719.75|4719.15|4720.25|4719.65|4719.75|4719.15|95
1641988550000|2022-01-12 11:55:50|||||||||6
1641988560000|2022-01-12 11:56:00|4720|4719.4|4720|4719.4|4720|4719.4|4720|4719.4|47
1641988570000|2022-01-12 11:56:10|4719.87|4719.27|4719.75|4719.15|4720|4719.4|4719.75|4719.15|30
1641988580000|2022-01-12 11:56:20|4719.62|4719.02|4719.5|4718.9|4719.62|4719.02|4719.5|4718.9|63
1641988590000|2022-01-12 11:56:30|4720|4719.4|4720|4719.4|4720|4719.4|4720|4719.4|235
1641988600000|2022-01-12 11:56:40|4719.87|4719.27|4720|4719.4|4720|4719.4|4719.75|4719.15|47
1641988610000|2022-01-12 11:56:50|4719.75|4719.15|4719.75|4719.15|4720|4719.4|4719.5|4718.9|141
1641988620000|2022-01-12 11:57:00|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|165
1641988630000|2022-01-12 11:57:10|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|77
1641988640000|2022-01-12 11:57:20|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|52
1641988650000|2022-01-12 11:57:30|4719.62|4719.02|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|19
1641988660000|2022-01-12 11:57:40|4719.75|4719.15|4720|4719.4|4720|4719.4|4719.75|4719.15|30
1641988670000|2022-01-12 11:57:50|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|5
1641988680000|2022-01-12 11:58:00|||||||||23
1641988690000|2022-01-12 11:58:10|4719.5|4718.9|4719.75|4719.15|4719.75|4719.15|4719.5|4718.9|82
1641988700000|2022-01-12 11:58:20|||||||||22
1641988710000|2022-01-12 11:58:30|||||||||15
1641988720000|2022-01-12 11:58:40|4719.5|4718.9|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|88
1641988730000|2022-01-12 11:58:50|||||||||9
1641988740000|2022-01-12 11:59:00|||||||||11
1641988750000|2022-01-12 11:59:10|||||||||210
1641988760000|2022-01-12 11:59:20|4718.25|4717.65|4718|4717.4|4718.25|4717.65|4717.75|4717.15|435
1641988770000|2022-01-12 11:59:30|4717.75|4717.15|4718|4717.4|4718|4717.4|4717.75|4717.15|54
1641988780000|2022-01-12 11:59:40|4717.75|4717.15|4717.75|4717.15|4718|4717.4|4717.75|4717.15|94
1641988790000|2022-01-12 11:59:50|||||||||66
1641988800000|2022-01-12 12:00:00|4718|4717.4|4717.5|4716.9|4718|4717.4|4717.5|4716.9|134
1641988810000|2022-01-12 12:00:10|4717.75|4717.15|4717.25|4716.65|4717.75|4717.15|4717.25|4716.65|46
1641988820000|2022-01-12 12:00:20|4717|4716.4|4716.75|4716.15|4717|4716.4|4716.75|4716.15|78
1641988830000|2022-01-12 12:00:30|4716.5|4715.9|4717|4716.4|4717|4716.4|4716.5|4715.9|106
1641988840000|2022-01-12 12:00:40|4717.25|4716.65|4717.5|4716.9|4717.5|4716.9|4717|4716.4|45
1641988850000|2022-01-12 12:00:50|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|33
1641988860000|2022-01-12 12:01:00|4717|4716.4|4717.25|4716.65|4717.25|4716.65|4717|4716.4|31
1641988870000|2022-01-12 12:01:10|4717.5|4716.9|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|23
1641988880000|2022-01-12 12:01:20|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|25
1641988890000|2022-01-12 12:01:30|4717.75|4717.15|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|22
1641988900000|2022-01-12 12:01:40|4718|4717.4|4717.75|4717.15|4718|4717.4|4717.75|4717.15|39
1641988910000|2022-01-12 12:01:50|4717.87|4717.27|4718.25|4717.65|4718.25|4717.65|4717.75|4717.15|51
1641988920000|2022-01-12 12:02:00|4718|4717.4|4718.25|4717.65|4718.5|4717.9|4718|4717.4|34
1641988930000|2022-01-12 12:02:10|4718.5|4717.9|4717.75|4717.15|4718.5|4717.9|4717.75|4717.15|97
1641988940000|2022-01-12 12:02:20|4718|4717.4|4717.87|4717.27|4718.25|4717.65|4717.87|4717.27|48
1641988950000|2022-01-12 12:02:30|4717.75|4717.15|4718.25|4717.65|4718.25|4717.65|4717.75|4717.15|51
1641988960000|2022-01-12 12:02:40|4718|4717.4|4718.37|4717.77|4718.5|4717.9|4718|4717.4|34
1641988970000|2022-01-12 12:02:50|4718.25|4717.65|4718.25|4717.65|4718.5|4717.9|4718.25|4717.65|12
1641988980000|2022-01-12 12:03:00|4718.5|4717.9|4718.25|4717.65|4718.5|4717.9|4718|4717.4|30
1641988990000|2022-01-12 12:03:10|4718.12|4717.52|4718.5|4717.9|4718.5|4717.9|4718.12|4717.52|27
1641989000000|2022-01-12 12:03:20|4718.75|4718.15|4719|4718.4|4719|4718.4|4718.75|4718.15|31
1641989010000|2022-01-12 12:03:30|4719.12|4718.52|4719.25|4718.65|4719.25|4718.65|4719.12|4718.52|41
1641989020000|2022-01-12 12:03:40|||||||||1
1641989030000|2022-01-12 12:03:50|4719.5|4718.9|4719.5|4718.9|4719.62|4719.02|4719.5|4718.9|87
1641989040000|2022-01-12 12:04:00|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|15
1641989050000|2022-01-12 12:04:10|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|4719.25|4718.65|33
1641989060000|2022-01-12 12:04:20|4719.62|4719.02|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|22
1641989070000|2022-01-12 12:04:30|4719.75|4719.15|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|12
1641989080000|2022-01-12 12:04:40|||||||||10
1641989090000|2022-01-12 12:04:50|4719.37|4718.77|4719.5|4718.9|4719.5|4718.9|4719.25|4718.65|29
1641989100000|2022-01-12 12:05:00|4719.75|4719.15|4719.62|4719.02|4719.75|4719.15|4719.62|4719.02|16
1641989110000|2022-01-12 12:05:10|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|2
1641989120000|2022-01-12 12:05:20|4719.62|4719.02|4719.75|4719.15|4719.75|4719.15|4719.62|4719.02|28
1641989130000|2022-01-12 12:05:30|4720|4719.4|4719|4718.4|4720|4719.4|4718.87|4718.27|29
1641989140000|2022-01-12 12:05:40|4718.87|4718.27|4718.87|4718.27|4719.25|4718.65|4718.75|4718.15|21
1641989150000|2022-01-12 12:05:50|4719|4718.4|4719.25|4718.65|4719.25|4718.65|4719|4718.4|14
1641989160000|2022-01-12 12:06:00|4719.37|4718.77|4719.25|4718.65|4719.5|4718.9|4719.25|4718.65|15
1641989170000|2022-01-12 12:06:10|4719|4718.4|4719|4718.4|4719|4718.4|4719|4718.4|12
1641989180000|2022-01-12 12:06:20|4719.25|4718.65|4719.5|4718.9|4719.5|4718.9|4719.25|4718.65|8
1641989190000|2022-01-12 12:06:30|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|13
1641989200000|2022-01-12 12:06:40|4719|4718.4|4718.75|4718.15|4719|4718.4|4718.5|4717.9|23
1641989210000|2022-01-12 12:06:50|4718.5|4717.9|4718.25|4717.65|4718.5|4717.9|4718.25|4717.65|14
1641989220000|2022-01-12 12:07:00|4718.5|4717.9|4718.25|4717.65|4718.5|4717.9|4718.25|4717.65|7
1641989230000|2022-01-12 12:07:10|4718|4717.4|4718.25|4717.65|4718.25|4717.65|4718|4717.4|19
1641989240000|2022-01-12 12:07:20|4718.12|4717.52|4718.25|4717.65|4718.25|4717.65|4718|4717.4|18
1641989250000|2022-01-12 12:07:30|4718.12|4717.52|4718|4717.4|4718.25|4717.65|4718|4717.4|11
1641989260000|2022-01-12 12:07:40|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|63
1641989270000|2022-01-12 12:07:50|||||||||2
1641989280000|2022-01-12 12:08:00|4717.75|4717.15|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|40
1641989290000|2022-01-12 12:08:10|4717.75|4717.15|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|65
1641989300000|2022-01-12 12:08:20|4717.25|4716.65|4717.25|4716.65|4717.5|4716.9|4717.25|4716.65|31
1641989310000|2022-01-12 12:08:30|4717.5|4716.9|4717.25|4716.65|4717.5|4716.9|4717.25|4716.65|17
1641989320000|2022-01-12 12:08:40|4717|4716.4|4717|4716.4|4717|4716.4|4717|4716.4|24
1641989330000|2022-01-12 12:08:50|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|4716.75|4716.15|32
1641989340000|2022-01-12 12:09:00|||||||||30
1641989350000|2022-01-12 12:09:10|4717.12|4716.52|4717|4716.4|4717.25|4716.65|4717|4716.4|27
1641989360000|2022-01-12 12:09:20|4716.75|4716.15|4716.75|4716.15|4717|4716.4|4716.5|4715.9|38
1641989370000|2022-01-12 12:09:30|4716.87|4716.27|4716.87|4716.27|4717|4716.4|4716.75|4716.15|15
1641989380000|2022-01-12 12:09:40|4717|4716.4|4716.5|4715.9|4717|4716.4|4716.5|4715.9|27
1641989390000|2022-01-12 12:09:50|4716.25|4715.65|4715.5|4714.9|4716.25|4715.65|4715.5|4714.9|92
1641989400000|2022-01-12 12:10:00|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.37|4714.77|40
1641989410000|2022-01-12 12:10:10|4716|4715.4|4717|4716.4|4717|4716.4|4715.75|4715.15|141
1641989420000|2022-01-12 12:10:20|4716.75|4716.15|4716.5|4715.9|4716.75|4716.15|4716.25|4715.65|97
1641989430000|2022-01-12 12:10:30|4716.25|4715.65|4716.37|4715.77|4716.37|4715.77|4716|4715.4|20
1641989440000|2022-01-12 12:10:40|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|10
1641989450000|2022-01-12 12:10:50|4716.25|4715.65|4716|4715.4|4716.25|4715.65|4716|4715.4|38
1641989460000|2022-01-12 12:11:00|4715.75|4715.15|4715.5|4714.9|4715.75|4715.15|4715.5|4714.9|39
1641989470000|2022-01-12 12:11:10|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.5|4714.9|17
1641989480000|2022-01-12 12:11:20|||||||||2
1641989490000|2022-01-12 12:11:30|4716|4715.4|4715.75|4715.15|4716|4715.4|4715.75|4715.15|41
1641989500000|2022-01-12 12:11:40|4715.5|4714.9|4715.37|4714.77|4715.75|4715.15|4715.25|4714.65|129
1641989510000|2022-01-12 12:11:50|4715.5|4714.9|4715.87|4715.27|4716|4715.4|4715.5|4714.9|57
1641989520000|2022-01-12 12:12:00|4716|4715.4|4715.75|4715.15|4716.12|4715.52|4715.75|4715.15|40
1641989530000|2022-01-12 12:12:10|4715.87|4715.27|4715.75|4715.15|4715.87|4715.27|4715.5|4714.9|25
1641989540000|2022-01-12 12:12:20|4715.5|4714.9|4715.75|4715.15|4715.75|4715.15|4715.37|4714.77|47
1641989550000|2022-01-12 12:12:30|4715.5|4714.9|4715|4714.4|4715.5|4714.9|4715|4714.4|82
1641989560000|2022-01-12 12:12:40|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|4715.25|4714.65|21
1641989570000|2022-01-12 12:12:50|4715.5|4714.9|4715.5|4714.9|4715.75|4715.15|4715.5|4714.9|29
1641989580000|2022-01-12 12:13:00|4715.25|4714.65|4715.75|4715.15|4715.75|4715.15|4715.25|4714.65|55
1641989590000|2022-01-12 12:13:10|4716|4715.4|4716|4715.4|4716|4715.4|4716|4715.4|18
1641989600000|2022-01-12 12:13:20|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|24
1641989610000|2022-01-12 12:13:30|4716|4715.4|4716|4715.4|4716|4715.4|4716|4715.4|12
1641989620000|2022-01-12 12:13:40|4715.75|4715.15|4715.75|4715.15|4716|4715.4|4715.75|4715.15|77
1641989630000|2022-01-12 12:13:50|4715.5|4714.9|4715.37|4714.77|4715.5|4714.9|4715.25|4714.65|19
1641989640000|2022-01-12 12:14:00|4715.5|4714.9|4715.5|4714.9|4715.5|4714.9|4715.25|4714.65|8
1641989650000|2022-01-12 12:14:10|4715.25|4714.65|4716|4715.4|4716|4715.4|4715.25|4714.65|47
1641989660000|2022-01-12 12:14:20|4716.25|4715.65|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|32
1641989670000|2022-01-12 12:14:30|4716.25|4715.65|4716.12|4715.52|4716.5|4715.9|4716|4715.4|60
1641989680000|2022-01-12 12:14:40|4716.25|4715.65|4715.75|4715.15|4716.25|4715.65|4715.75|4715.15|113
1641989690000|2022-01-12 12:14:50|4715.5|4714.9|4715.62|4715.02|4715.62|4715.02|4715.5|4714.9|18
1641989700000|2022-01-12 12:15:00|4715.5|4714.9|4715.75|4715.15|4715.75|4715.15|4715.37|4714.77|23
1641989710000|2022-01-12 12:15:10|4716|4715.4|4716.75|4716.15|4716.75|4716.15|4716|4715.4|97
1641989720000|2022-01-12 12:15:20|4716.62|4716.02|4716|4715.4|4716.75|4716.15|4716|4715.4|15
1641989730000|2022-01-12 12:15:30|4716.12|4715.52|4716.25|4715.65|4716.25|4715.65|4716.12|4715.52|13
1641989740000|2022-01-12 12:15:40|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|5
1641989750000|2022-01-12 12:15:50|4716.25|4715.65|4716|4715.4|4716.25|4715.65|4716|4715.4|11
1641989760000|2022-01-12 12:16:00|4716.12|4715.52|4716.25|4715.65|4716.25|4715.65|4716|4715.4|14
1641989770000|2022-01-12 12:16:10|4716|4715.4|4716.12|4715.52|4716.25|4715.65|4716|4715.4|30
1641989780000|2022-01-12 12:16:20|4716.25|4715.65|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|40
1641989790000|2022-01-12 12:16:30|4716.75|4716.15|4716.5|4715.9|4716.75|4716.15|4716.5|4715.9|9
1641989800000|2022-01-12 12:16:40|4716.62|4716.02|4716.75|4716.15|4716.75|4716.15|4716.62|4716.02|13
1641989810000|2022-01-12 12:16:50|4717|4716.4|4716.75|4716.15|4717|4716.4|4716.75|4716.15|27
1641989820000|2022-01-12 12:17:00|4716.87|4716.27|4716.75|4716.15|4716.87|4716.27|4716.75|4716.15|8
1641989830000|2022-01-12 12:17:10|4716.87|4716.27|4717|4716.4|4717|4716.4|4716.87|4716.27|38
1641989840000|2022-01-12 12:17:20|4716.87|4716.27|4716.75|4716.15|4717|4716.4|4716.75|4716.15|16
1641989850000|2022-01-12 12:17:30|4717.25|4716.65|4717|4716.4|4717.25|4716.65|4717|4716.4|187
1641989860000|2022-01-12 12:17:40|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.12|4716.52|45
1641989870000|2022-01-12 12:17:50|4717|4716.4|4717|4716.4|4717|4716.4|4717|4716.4|99
1641989880000|2022-01-12 12:18:00|4716.75|4716.15|4716.75|4716.15|4717|4716.4|4716.5|4715.9|69
1641989890000|2022-01-12 12:18:10|4716.5|4715.9|4717|4716.4|4717|4716.4|4716.5|4715.9|261
1641989900000|2022-01-12 12:18:20|4716.75|4716.15|4717|4716.4|4717|4716.4|4716.75|4716.15|22
1641989910000|2022-01-12 12:18:30|||||||||27
1641989920000|2022-01-12 12:18:40|4716.87|4716.27|4717|4716.4|4717|4716.4|4716.75|4716.15|123
1641989930000|2022-01-12 12:18:50|4716.75|4716.15|4716.75|4716.15|4716.87|4716.27|4716.75|4716.15|45
1641989940000|2022-01-12 12:19:00|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|21
1641989950000|2022-01-12 12:19:10|4716.25|4715.65|4716|4715.4|4716.25|4715.65|4716|4715.4|134
1641989970000|2022-01-12 12:19:30|||||||||18
1641989980000|2022-01-12 12:19:40|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|109
1641989990000|2022-01-12 12:19:50|4715.62|4715.02|4715.25|4714.65|4715.62|4715.02|4715.12|4714.52|164
1641990000000|2022-01-12 12:20:00|4715.5|4714.9|4715.75|4715.15|4715.87|4715.27|4715.5|4714.9|161
1641990010000|2022-01-12 12:20:10|4715.5|4714.9|4716|4715.4|4716|4715.4|4715.5|4714.9|21
1641990020000|2022-01-12 12:20:20|4715.75|4715.15|4716|4715.4|4716|4715.4|4715.75|4715.15|39
1641990030000|2022-01-12 12:20:30|4716.25|4715.65|4715.5|4714.9|4716.25|4715.65|4715.5|4714.9|154
1641990040000|2022-01-12 12:20:40|4715.25|4714.65|4715.5|4714.9|4715.5|4714.9|4715.25|4714.65|28
1641990050000|2022-01-12 12:20:50|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|4715.75|4715.15|19
1641990060000|2022-01-12 12:21:00|4715.5|4714.9|4715.75|4715.15|4715.75|4715.15|4715.5|4714.9|12
1641990070000|2022-01-12 12:21:10|4715.87|4715.27|4715.75|4715.15|4715.87|4715.27|4715.75|4715.15|1
1641990080000|2022-01-12 12:21:20|4716|4715.4|4715.5|4714.9|4716|4715.4|4715.5|4714.9|35
1641990090000|2022-01-12 12:21:30|4715.25|4714.65|4715.25|4714.65|4715.5|4714.9|4715.25|4714.65|13
1641990100000|2022-01-12 12:21:40|4715|4714.4|4715.5|4714.9|4715.5|4714.9|4715|4714.4|52
1641990110000|2022-01-12 12:21:50|4715.75|4715.15|4715.75|4715.15|4715.87|4715.27|4715.75|4715.15|21
1641990120000|2022-01-12 12:22:00|4716|4715.4|4716.25|4715.65|4716.25|4715.65|4716|4715.4|35
1641990130000|2022-01-12 12:22:10|4716.5|4715.9|4716.5|4715.9|4716.5|4715.9|4716.25|4715.65|25
1641990140000|2022-01-12 12:22:20|4716.37|4715.77|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|76
1641990150000|2022-01-12 12:22:30|4716.37|4715.77|4716|4715.4|4716.5|4715.9|4716|4715.4|35
1641990160000|2022-01-12 12:22:40|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716|4715.4|12
1641990170000|2022-01-12 12:22:50|4716.5|4715.9|4716.25|4715.65|4716.5|4715.9|4716.25|4715.65|239
1641990180000|2022-01-12 12:23:00|4716|4715.4|4715.75|4715.15|4716|4715.4|4715.75|4715.15|54
1641990190000|2022-01-12 12:23:10|4716|4715.4|4716|4715.4|4716.25|4715.65|4716|4715.4|448
1641990200000|2022-01-12 12:23:20|4716.12|4715.52|4716.5|4715.9|4716.5|4715.9|4716.12|4715.52|30
1641990210000|2022-01-12 12:23:30|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|4716.25|4715.65|5
1641990220000|2022-01-12 12:23:40|||||||||1
1641990230000|2022-01-12 12:23:50|4716.37|4715.77|4716.75|4716.15|4716.75|4716.15|4716.25|4715.65|34
1641990240000|2022-01-12 12:24:00|4717|4716.4|4717|4716.4|4717|4716.4|4717|4716.4|23
1641990250000|2022-01-12 12:24:10|4716.75|4716.15|4717|4716.4|4717|4716.4|4716.75|4716.15|21
1641990260000|2022-01-12 12:24:20|4717.12|4716.52|4717.25|4716.65|4717.5|4716.9|4717|4716.4|260
1641990270000|2022-01-12 12:24:30|4717.5|4716.9|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|57
1641990280000|2022-01-12 12:24:40|4718|4717.4|4718|4717.4|4718|4717.4|4717.75|4717.15|215
1641990290000|2022-01-12 12:24:50|4718.25|4717.65|4718.5|4717.9|4718.5|4717.9|4718.12|4717.52|59
1641990300000|2022-01-12 12:25:00|4718.25|4717.65|4718.5|4717.9|4718.5|4717.9|4718.25|4717.65|53
1641990310000|2022-01-12 12:25:10|||||||||5
1641990320000|2022-01-12 12:25:20|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.5|4717.9|197
1641990330000|2022-01-12 12:25:30|4718.87|4718.27|4718.75|4718.15|4719|4718.4|4718.75|4718.15|46
1641990340000|2022-01-12 12:25:40|4719|4718.4|4719|4718.4|4719|4718.4|4719|4718.4|144
1641990350000|2022-01-12 12:25:50|4719.12|4718.52|4719.12|4718.52|4719.25|4718.65|4719|4718.4|65
1641990360000|2022-01-12 12:26:00|4718.75|4718.15|4718.5|4717.9|4719|4718.4|4718.5|4717.9|25
1641990370000|2022-01-12 12:26:10|4718|4717.4|4718|4717.4|4718|4717.4|4717.75|4717.15|66
1641990380000|2022-01-12 12:26:20|4718.12|4717.52|4718|4717.4|4718.12|4717.52|4718|4717.4|14
1641990390000|2022-01-12 12:26:30|4717.75|4717.15|4718|4717.4|4718|4717.4|4717.75|4717.15|18
1641990400000|2022-01-12 12:26:40|4717.87|4717.27|4717.75|4717.15|4717.87|4717.27|4717.75|4717.15|3
1641990410000|2022-01-12 12:26:50|4717.87|4717.27|4718|4717.4|4718|4717.4|4717.87|4717.27|16
1641990420000|2022-01-12 12:27:00|4718.25|4717.65|4717.75|4717.15|4718.25|4717.65|4717.75|4717.15|33
1641990430000|2022-01-12 12:27:10|4718|4717.4|4718|4717.4|4718|4717.4|4717.75|4717.15|8
1641990440000|2022-01-12 12:27:20|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|24
1641990450000|2022-01-12 12:27:30|4718|4717.4|4718.25|4717.65|4718.25|4717.65|4718|4717.4|29
1641990460000|2022-01-12 12:27:40|4718.37|4717.77|4718|4717.4|4718.5|4717.9|4718|4717.4|26
1641990470000|2022-01-12 12:27:50|4718.25|4717.65|4718|4717.4|4718.25|4717.65|4718|4717.4|12
1641990480000|2022-01-12 12:28:00|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|52
1641990490000|2022-01-12 12:28:10|4717.25|4716.65|4717.25|4716.65|4717.37|4716.77|4717.25|4716.65|14
1641990500000|2022-01-12 12:28:20|4717.5|4716.9|4717.25|4716.65|4717.5|4716.9|4717.25|4716.65|9
1641990510000|2022-01-12 12:28:30|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|4717.5|4716.9|38
1641990520000|2022-01-12 12:28:40|4717.37|4716.77|4717.25|4716.65|4717.5|4716.9|4717.25|4716.65|10
1641990530000|2022-01-12 12:28:50|4717.37|4716.77|4717.25|4716.65|4717.5|4716.9|4717.25|4716.65|26
1641990540000|2022-01-12 12:29:00|4717.5|4716.9|4718.5|4717.9|4718.5|4717.9|4717.5|4716.9|79
1641990550000|2022-01-12 12:29:10|4718.37|4717.77|4718.25|4717.65|4718.5|4717.9|4718.25|4717.65|20
1641990560000|2022-01-12 12:29:20|||||||||2
1641990570000|2022-01-12 12:29:30|4718|4717.4|4718|4717.4|4718|4717.4|4718|4717.4|63
1641990580000|2022-01-12 12:29:40|4717.75|4717.15|4718|4717.4|4718|4717.4|4717.75|4717.15|22
1641990590000|2022-01-12 12:29:50|4717.75|4717.15|4718|4717.4|4718|4717.4|4717.75|4717.15|12
1641990600000|2022-01-12 12:30:00|4718.12|4717.52|4718.5|4717.9|4718.5|4717.9|4718|4717.4|35
1641990610000|2022-01-12 12:30:10|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|26
1641990620000|2022-01-12 12:30:20|4719.25|4718.65|4719.5|4718.9|4719.5|4718.9|4719.25|4718.65|72
1641990630000|2022-01-12 12:30:30|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.5|4718.9|78
1641990640000|2022-01-12 12:30:40|4720|4719.4|4720.25|4719.65|4720.25|4719.65|4719.75|4719.15|81
1641990650000|2022-01-12 12:30:50|4720|4719.4|4720.5|4719.9|4720.5|4719.9|4720|4719.4|216
1641990660000|2022-01-12 12:31:00|4720.37|4719.77|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|192
1641990670000|2022-01-12 12:31:10|4720.75|4720.15|4720.75|4720.15|4721|4720.4|4720.75|4720.15|63
1641990680000|2022-01-12 12:31:20|4721|4720.4|4720.75|4720.15|4721|4720.4|4720.75|4720.15|44
1641990690000|2022-01-12 12:31:30|4720.5|4719.9|4720.25|4719.65|4720.5|4719.9|4720|4719.4|94
1641990700000|2022-01-12 12:31:40|4720.37|4719.77|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|38
1641990710000|2022-01-12 12:31:50|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|48
1641990720000|2022-01-12 12:32:00|4720.5|4719.9|4719.75|4719.15|4720.5|4719.9|4719.75|4719.15|47
1641990730000|2022-01-12 12:32:10|4720|4719.4|4720|4719.4|4720|4719.4|4719.75|4719.15|18
1641990740000|2022-01-12 12:32:20|4719.75|4719.15|4719.75|4719.15|4720|4719.4|4719.75|4719.15|11
1641990750000|2022-01-12 12:32:30|4720|4719.4|4720.25|4719.65|4720.25|4719.65|4720|4719.4|10
1641990760000|2022-01-12 12:32:40|4720|4719.4|4720.25|4719.65|4720.5|4719.9|4720|4719.4|33
1641990770000|2022-01-12 12:32:50|4720.5|4719.9|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|72
1641990780000|2022-01-12 12:33:00|4720.5|4719.9|4720.62|4720.02|4720.75|4720.15|4720.5|4719.9|91
1641990790000|2022-01-12 12:33:10|4720.75|4720.15|4721|4720.4|4721|4720.4|4720.75|4720.15|166
1641990800000|2022-01-12 12:33:20|4720.87|4720.27|4721.25|4720.65|4721.25|4720.65|4720.75|4720.15|73
1641990810000|2022-01-12 12:33:30|4721|4720.4|4721.25|4720.65|4721.25|4720.65|4721|4720.4|34
1641990820000|2022-01-12 12:33:40|4721|4720.4|4721|4720.4|4721|4720.4|4721|4720.4|150
1641990830000|2022-01-12 12:33:50|4720.75|4720.15|4720.25|4719.65|4720.75|4720.15|4720.25|4719.65|54
1641990840000|2022-01-12 12:34:00|4720.37|4719.77|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|16
1641990850000|2022-01-12 12:34:10|4720.62|4720.02|4720.5|4719.9|4720.75|4720.15|4720.5|4719.9|8
1641990860000|2022-01-12 12:34:20|||||||||2
1641990870000|2022-01-12 12:34:30|4720.62|4720.02|4721|4720.4|4721|4720.4|4720.62|4720.02|11
1641990880000|2022-01-12 12:34:40|||||||||2
1641990890000|2022-01-12 12:34:50|4720.75|4720.15|4721|4720.4|4721|4720.4|4720.75|4720.15|16
1641990900000|2022-01-12 12:35:00|4720.87|4720.27|4720.75|4720.15|4720.87|4720.27|4720.75|4720.15|16
1641990910000|2022-01-12 12:35:10|||||||||15
1641990920000|2022-01-12 12:35:20|4721|4720.4|4721.25|4720.65|4721.25|4720.65|4720.75|4720.15|52
1641990930000|2022-01-12 12:35:30|4721.37|4720.77|4721.5|4720.9|4721.5|4720.9|4721.25|4720.65|12
1641990940000|2022-01-12 12:35:40|4722|4721.4|4722|4721.4|4722.25|4721.65|4722|4721.4|227
1641990950000|2022-01-12 12:35:50|||||||||78
1641990960000|2022-01-12 12:36:00|4721.5|4720.9|4721.87|4721.27|4721.87|4721.27|4721.37|4720.77|95
1641990970000|2022-01-12 12:36:10|4722|4721.4|4721.62|4721.02|4722|4721.4|4721.62|4721.02|40
1641990980000|2022-01-12 12:36:20|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|4721.62|4721.02|2
1641990990000|2022-01-12 12:36:30|4722|4721.4|4722|4721.4|4722|4721.4|4722|4721.4|186
1641991000000|2022-01-12 12:36:40|4722.25|4721.65|4722|4721.4|4722.25|4721.65|4722|4721.4|135
1641991010000|2022-01-12 12:36:50|4721.75|4721.15|4722|4721.4|4722|4721.4|4721.75|4721.15|31
1641991020000|2022-01-12 12:37:00|4721.75|4721.15|4722|4721.4|4722|4721.4|4721.75|4721.15|28
1641991030000|2022-01-12 12:37:10|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|11
1641991040000|2022-01-12 12:37:20|||||||||2
1641991060000|2022-01-12 12:37:40|4722|4721.4|4722|4721.4|4722|4721.4|4722|4721.4|8
1641991070000|2022-01-12 12:37:50|4721.75|4721.15|4721.5|4720.9|4721.75|4721.15|4721.5|4720.9|17
1641991080000|2022-01-12 12:38:00|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|52
1641991090000|2022-01-12 12:38:10|4721|4720.4|4720.75|4720.15|4721|4720.4|4720.5|4719.9|112
1641991100000|2022-01-12 12:38:20|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|30
1641991110000|2022-01-12 12:38:30|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|150
1641991120000|2022-01-12 12:38:40|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|58
1641991130000|2022-01-12 12:38:50|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|4720.5|4719.9|17
1641991140000|2022-01-12 12:39:00|4721|4720.4|4721|4720.4|4721|4720.4|4721|4720.4|10
1641991150000|2022-01-12 12:39:10|4720.75|4720.15|4720.75|4720.15|4721|4720.4|4720.75|4720.15|10
1641991160000|2022-01-12 12:39:20|4720.62|4720.02|4720.5|4719.9|4720.75|4720.15|4720.5|4719.9|46
1641991170000|2022-01-12 12:39:30|4720.62|4720.02|4720.75|4720.15|4720.75|4720.15|4720.5|4719.9|8
1641991180000|2022-01-12 12:39:40|||||||||17
1641991190000|2022-01-12 12:39:50|4720.62|4720.02|4720.75|4720.15|4720.75|4720.15|4720.5|4719.9|24
1641991200000|2022-01-12 12:40:00|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|8
1641991210000|2022-01-12 12:40:10|||||||||11
1641991220000|2022-01-12 12:40:20|4720.37|4719.77|4720.5|4719.9|4720.5|4719.9|4720.37|4719.77|9
1641991230000|2022-01-12 12:40:30|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|9
1641991240000|2022-01-12 12:40:40|4720.5|4719.9|4720.5|4719.9|4720.75|4720.15|4720.5|4719.9|7
1641991250000|2022-01-12 12:40:50|4720.25|4719.65|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|58
1641991260000|2022-01-12 12:41:00|4720.37|4719.77|4720.5|4719.9|4720.5|4719.9|4720.37|4719.77|25
1641991270000|2022-01-12 12:41:10|4720.75|4720.15|4720.75|4720.15|4721|4720.4|4720.75|4720.15|47
1641991280000|2022-01-12 12:41:20|4721|4720.4|4720.75|4720.15|4721|4720.4|4720.75|4720.15|14
1641991290000|2022-01-12 12:41:30|||||||||5
1641991300000|2022-01-12 12:41:40|||||||||8
1641991310000|2022-01-12 12:41:50|||||||||3
1641991320000|2022-01-12 12:42:00|4720.5|4719.9|4721.5|4720.9|4721.5|4720.9|4720.5|4719.9|162
1641991330000|2022-01-12 12:42:10|4721.25|4720.65|4721.5|4720.9|4721.5|4720.9|4721.25|4720.65|201
1641991340000|2022-01-12 12:42:20|4721.37|4720.77|4721|4720.4|4721.37|4720.77|4721|4720.4|11
1641991350000|2022-01-12 12:42:30|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|18
1641991360000|2022-01-12 12:42:40|4721|4720.4|4721.25|4720.65|4721.37|4720.77|4721|4720.4|39
1641991370000|2022-01-12 12:42:50|||||||||4
1641991380000|2022-01-12 12:43:00|4721|4720.4|4721.12|4720.52|4721.25|4720.65|4721|4720.4|12
1641991390000|2022-01-12 12:43:10|4721|4720.4|4721|4720.4|4721|4720.4|4721|4720.4|2
1641991400000|2022-01-12 12:43:20|4721.25|4720.65|4721.12|4720.52|4721.25|4720.65|4721|4720.4|20
1641991410000|2022-01-12 12:43:30|4721|4720.4|4720.5|4719.9|4721|4720.4|4720.5|4719.9|25
1641991420000|2022-01-12 12:43:40|4720.25|4719.65|4720.25|4719.65|4720.5|4719.9|4720.25|4719.65|48
1641991430000|2022-01-12 12:43:50|||||||||2
1641991440000|2022-01-12 12:44:00|4720|4719.4|4720|4719.4|4720.25|4719.65|4720|4719.4|93
1641991450000|2022-01-12 12:44:10|||||||||5
1641991460000|2022-01-12 12:44:20|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|4720.25|4719.65|38
1641991470000|2022-01-12 12:44:30|4720|4719.4|4719.75|4719.15|4720|4719.4|4719.75|4719.15|68
1641991480000|2022-01-12 12:44:40|||||||||8
1641991490000|2022-01-12 12:44:50|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|27
1641991500000|2022-01-12 12:45:00|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|53
1641991510000|2022-01-12 12:45:10|4719.5|4718.9|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|75
1641991520000|2022-01-12 12:45:20|4719.75|4719.15|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|96
1641991530000|2022-01-12 12:45:30|4719.25|4718.65|4719.5|4718.9|4719.75|4719.15|4719.25|4718.65|34
1641991540000|2022-01-12 12:45:40|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|11
1641991550000|2022-01-12 12:45:50|4719.62|4719.02|4719.75|4719.15|4719.75|4719.15|4719.5|4718.9|12
1641991560000|2022-01-12 12:46:00|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|14
1641991570000|2022-01-12 12:46:10|4719.75|4719.15|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|7
1641991580000|2022-01-12 12:46:20|4719|4718.4|4718.75|4718.15|4719.25|4718.65|4718.75|4718.15|83
1641991590000|2022-01-12 12:46:30|4718.87|4718.27|4719.25|4718.65|4719.25|4718.65|4718.75|4718.15|53
1641991600000|2022-01-12 12:46:40|4719.5|4718.9|4719|4718.4|4719.5|4718.9|4719|4718.4|34
1641991610000|2022-01-12 12:46:50|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|10
1641991620000|2022-01-12 12:47:00|4719|4718.4|4718.75|4718.15|4719|4718.4|4718.75|4718.15|25
1641991630000|2022-01-12 12:47:10|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|24
1641991640000|2022-01-12 12:47:20|4718.75|4718.15|4719|4718.4|4719|4718.4|4718.75|4718.15|117
1641991650000|2022-01-12 12:47:30|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|4719|4718.4|21
1641991660000|2022-01-12 12:47:40|4719|4718.4|4719|4718.4|4719|4718.4|4719|4718.4|3
1641991670000|2022-01-12 12:47:50|4718.75|4718.15|4718.75|4718.15|4719|4718.4|4718.75|4718.15|64
1641991680000|2022-01-12 12:48:00|4719|4718.4|4719|4718.4|4719.25|4718.65|4719|4718.4|32
1641991690000|2022-01-12 12:48:10|||||||||1
1641991700000|2022-01-12 12:48:20|4718.87|4718.27|4718.75|4718.15|4719|4718.4|4718.75|4718.15|12
1641991710000|2022-01-12 12:48:30|4718.5|4717.9|4718.5|4717.9|4718.75|4718.15|4718.5|4717.9|25
1641991720000|2022-01-12 12:48:40|4718.37|4717.77|4718|4717.4|4718.5|4717.9|4718|4717.4|45
1641991730000|2022-01-12 12:48:50|4718.25|4717.65|4718.25|4717.65|4718.25|4717.65|4718|4717.4|25
1641991740000|2022-01-12 12:49:00|4718|4717.4|4718|4717.4|4718|4717.4|4718|4717.4|27
1641991750000|2022-01-12 12:49:10|4717.87|4717.27|4718.25|4717.65|4718.25|4717.65|4717.75|4717.15|29
1641991760000|2022-01-12 12:49:20|4718.5|4717.9|4718.62|4718.02|4718.75|4718.15|4718.5|4717.9|26
1641991770000|2022-01-12 12:49:30|4718.75|4718.15|4718.75|4718.15|4719|4718.4|4718.62|4718.02|13
1641991780000|2022-01-12 12:49:40|4719|4718.4|4718.75|4718.15|4719|4718.4|4718.75|4718.15|16
1641991790000|2022-01-12 12:49:50|||||||||3
1641991800000|2022-01-12 12:50:00|4718.62|4718.02|4718.5|4717.9|4718.62|4718.02|4718.5|4717.9|62
1641991810000|2022-01-12 12:50:10|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.5|4717.9|17
1641991820000|2022-01-12 12:50:20|4718.5|4717.9|4718.62|4718.02|4718.75|4718.15|4718.5|4717.9|11
1641991830000|2022-01-12 12:50:30|4718.5|4717.9|4718.75|4718.15|4718.75|4718.15|4718.5|4717.9|11
1641991840000|2022-01-12 12:50:40|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|41
1641991850000|2022-01-12 12:50:50|4718.25|4717.65|4718|4717.4|4718.25|4717.65|4717.75|4717.15|289
1641991860000|2022-01-12 12:51:00|4717.87|4717.27|4718|4717.4|4718|4717.4|4717.75|4717.15|135
1641991870000|2022-01-12 12:51:10|4717.87|4717.27|4717.75|4717.15|4718|4717.4|4717.5|4716.9|49
1641991880000|2022-01-12 12:51:20|4717.5|4716.9|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|23
1641991890000|2022-01-12 12:51:30|||||||||46
1641991900000|2022-01-12 12:51:40|4717.62|4717.02|4717.75|4717.15|4717.75|4717.15|4717.5|4716.9|41
1641991910000|2022-01-12 12:51:50|4718|4717.4|4717.75|4717.15|4718|4717.4|4717.75|4717.15|32
1641991920000|2022-01-12 12:52:00|4717.87|4717.27|4717.5|4716.9|4718|4717.4|4717.5|4716.9|42
1641991930000|2022-01-12 12:52:10|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|33
1641991940000|2022-01-12 12:52:20|4717|4716.4|4716.75|4716.15|4717|4716.4|4716.5|4715.9|158
1641991950000|2022-01-12 12:52:30|4716.87|4716.27|4717|4716.4|4717|4716.4|4716.75|4716.15|34
1641991960000|2022-01-12 12:52:40|4717.25|4716.65|4718|4717.4|4718|4717.4|4717.25|4716.65|86
1641991970000|2022-01-12 12:52:50|4717.75|4717.15|4718|4717.4|4718|4717.4|4717.75|4717.15|22
1641991980000|2022-01-12 12:53:00|4717.75|4717.15|4718|4717.4|4718.25|4717.65|4717.75|4717.15|28
1641991990000|2022-01-12 12:53:10|4717.75|4717.15|4717.5|4716.9|4717.75|4717.15|4717.5|4716.9|48
1641992000000|2022-01-12 12:53:20|4717.25|4716.65|4717|4716.4|4717.25|4716.65|4717|4716.4|40
1641992010000|2022-01-12 12:53:30|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4717|4716.4|5
1641992020000|2022-01-12 12:53:40|4717.37|4716.77|4717.37|4716.77|4717.5|4716.9|4717.25|4716.65|39
1641992030000|2022-01-12 12:53:50|4717.25|4716.65|4717.5|4716.9|4717.5|4716.9|4717.25|4716.65|1
1641992040000|2022-01-12 12:54:00|4717.75|4717.15|4718|4717.4|4718|4717.4|4717.62|4717.02|27
1641992050000|2022-01-12 12:54:10|4717.87|4717.27|4717.75|4717.15|4718|4717.4|4717.75|4717.15|17
1641992060000|2022-01-12 12:54:20|4717.87|4717.27|4717.75|4717.15|4718|4717.4|4717.75|4717.15|9
1641992070000|2022-01-12 12:54:30|4718|4717.4|4718.5|4717.9|4718.5|4717.9|4717.75|4717.15|154
1641992080000|2022-01-12 12:54:40|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|85
1641992090000|2022-01-12 12:54:50|4718.87|4718.27|4718.75|4718.15|4718.87|4718.27|4718.75|4718.15|38
1641992100000|2022-01-12 12:55:00|4719|4718.4|4718.75|4718.15|4719|4718.4|4718.75|4718.15|10
1641992110000|2022-01-12 12:55:10|4718.5|4717.9|4718.75|4718.15|4718.75|4718.15|4718.5|4717.9|24
1641992120000|2022-01-12 12:55:20|4719|4718.4|4718.75|4718.15|4719|4718.4|4718.75|4718.15|6
1641992130000|2022-01-12 12:55:30|||||||||12
1641992140000|2022-01-12 12:55:40|4718.87|4718.27|4719|4718.4|4719.25|4718.65|4718.75|4718.15|28
1641992150000|2022-01-12 12:55:50|4719.12|4718.52|4719|4718.4|4719.25|4718.65|4719|4718.4|16
1641992160000|2022-01-12 12:56:00|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|4719|4718.4|13
1641992170000|2022-01-12 12:56:10|4719|4718.4|4719|4718.4|4719|4718.4|4719|4718.4|24
1641992180000|2022-01-12 12:56:20|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|24
1641992190000|2022-01-12 12:56:30|4718.87|4718.27|4719|4718.4|4719|4718.4|4718.75|4718.15|9
1641992200000|2022-01-12 12:56:40|4718.87|4718.27|4719|4718.4|4719|4718.4|4718.75|4718.15|37
1641992210000|2022-01-12 12:56:50|||||||||3
1641992220000|2022-01-12 12:57:00|4718.87|4718.27|4719.25|4718.65|4719.25|4718.65|4718.87|4718.27|53
1641992230000|2022-01-12 12:57:10|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|4719.25|4718.65|90
1641992240000|2022-01-12 12:57:20|4719.75|4719.15|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|27
1641992250000|2022-01-12 12:57:30|4719.25|4718.65|4719.5|4718.9|4719.5|4718.9|4719.25|4718.65|31
1641992260000|2022-01-12 12:57:40|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|10
1641992270000|2022-01-12 12:57:50|4719.5|4718.9|4719|4718.4|4719.5|4718.9|4719|4718.4|51
1641992280000|2022-01-12 12:58:00|4719.25|4718.65|4719.25|4718.65|4719.37|4718.77|4719.25|4718.65|16
1641992290000|2022-01-12 12:58:10|4719|4718.4|4719.12|4718.52|4719.25|4718.65|4719|4718.4|23
1641992300000|2022-01-12 12:58:20|4719|4718.4|4719|4718.4|4719.25|4718.65|4719|4718.4|9
1641992310000|2022-01-12 12:58:30|4718.75|4718.15|4718.75|4718.15|4719|4718.4|4718.75|4718.15|53
1641992320000|2022-01-12 12:58:40|4718.62|4718.02|4718.75|4718.15|4718.75|4718.15|4718.5|4717.9|20
1641992330000|2022-01-12 12:58:50|4718.5|4717.9|4718.5|4717.9|4718.75|4718.15|4718.5|4717.9|11
1641992340000|2022-01-12 12:59:00|4718.37|4717.77|4718.25|4717.65|4718.37|4717.77|4718.25|4717.65|26
1641992350000|2022-01-12 12:59:10|4718.5|4717.9|4718.75|4718.15|4718.75|4718.15|4718.5|4717.9|27
1641992360000|2022-01-12 12:59:20|4718.87|4718.27|4718.75|4718.15|4719|4718.4|4718.75|4718.15|9
1641992370000|2022-01-12 12:59:30|4719|4718.4|4719|4718.4|4719|4718.4|4719|4718.4|11
1641992380000|2022-01-12 12:59:40|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|27
1641992390000|2022-01-12 12:59:50|4719|4718.4|4718.75|4718.15|4719|4718.4|4718.75|4718.15|8
1641992400000|2022-01-12 13:00:00|4719|4718.4|4718.75|4718.15|4719|4718.4|4718.75|4718.15|58
1641992410000|2022-01-12 13:00:10|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|87
1641992420000|2022-01-12 13:00:20|4719.5|4718.9|4719.75|4719.15|4719.75|4719.15|4719.5|4718.9|83
1641992430000|2022-01-12 13:00:30|4719.87|4719.27|4719.5|4718.9|4719.87|4719.27|4719.5|4718.9|30
1641992440000|2022-01-12 13:00:40|4719.25|4718.65|4719.75|4719.15|4719.75|4719.15|4719.25|4718.65|27
1641992450000|2022-01-12 13:00:50|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|4719.5|4718.9|84
1641992460000|2022-01-12 13:01:00|4719.75|4719.15|4719.5|4718.9|4719.75|4719.15|4719.25|4718.65|42
1641992470000|2022-01-12 13:01:10|4719.75|4719.15|4720.25|4719.65|4720.25|4719.65|4719.75|4719.15|111
1641992480000|2022-01-12 13:01:20|4720.5|4719.9|4720.25|4719.65|4720.5|4719.9|4720|4719.4|135
1641992490000|2022-01-12 13:01:30|4720.5|4719.9|4720|4719.4|4720.5|4719.9|4720|4719.4|45
1641992500000|2022-01-12 13:01:40|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|18
1641992520000|2022-01-12 13:02:00|||||||||8
1641992530000|2022-01-12 13:02:10|4720|4719.4|4720|4719.4|4720|4719.4|4720|4719.4|36
1641992540000|2022-01-12 13:02:20|||||||||1
1641992550000|2022-01-12 13:02:30|4719.75|4719.15|4720.25|4719.65|4720.25|4719.65|4719.75|4719.15|48
1641992560000|2022-01-12 13:02:40|4720|4719.4|4720.25|4719.65|4720.25|4719.65|4720|4719.4|37
1641992570000|2022-01-12 13:02:50|4720.5|4719.9|4720.5|4719.9|4720.75|4720.15|4720.25|4719.65|103
1641992580000|2022-01-12 13:03:00|4720.37|4719.77|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|100
1641992590000|2022-01-12 13:03:10|4720.25|4719.65|4720.37|4719.77|4720.5|4719.9|4720.25|4719.65|57
1641992600000|2022-01-12 13:03:20|4720.5|4719.9|4720.62|4720.02|4720.62|4720.02|4720.5|4719.9|27
1641992610000|2022-01-12 13:03:30|4720.5|4719.9|4720.62|4720.02|4720.75|4720.15|4720.5|4719.9|48
1641992620000|2022-01-12 13:03:40|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|1
1641992630000|2022-01-12 13:03:50|4720.75|4720.15|4720.5|4719.9|4720.75|4720.15|4720.5|4719.9|37
1641992640000|2022-01-12 13:04:00|4720.75|4720.15|4720.75|4720.15|4721|4720.4|4720.75|4720.15|75
1641992650000|2022-01-12 13:04:10|4720.25|4719.65|4720|4719.4|4720.25|4719.65|4720|4719.4|104
1641992660000|2022-01-12 13:04:20|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|61
1641992670000|2022-01-12 13:04:30|4720.25|4719.65|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|110
1641992680000|2022-01-12 13:04:40|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|65
1641992690000|2022-01-12 13:04:50|4721|4720.4|4721.12|4720.52|4721.25|4720.65|4721|4720.4|67
1641992700000|2022-01-12 13:05:00|4721.25|4720.65|4721.75|4721.15|4721.75|4721.15|4721|4720.4|129
1641992710000|2022-01-12 13:05:10|4722|4721.4|4722|4721.4|4722.25|4721.65|4722|4721.4|231
1641992720000|2022-01-12 13:05:20|4721.75|4721.15|4721.25|4720.65|4721.75|4721.15|4721.25|4720.65|82
1641992730000|2022-01-12 13:05:30|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|4721.25|4720.65|19
1641992740000|2022-01-12 13:05:40|4721.37|4720.77|4721.75|4721.15|4721.75|4721.15|4721.37|4720.77|89
1641992750000|2022-01-12 13:05:50|4722|4721.4|4722|4721.4|4722|4721.4|4722|4721.4|51
1641992760000|2022-01-12 13:06:00|4721.75|4721.15|4722|4721.4|4722|4721.4|4721.75|4721.15|129
1641992770000|2022-01-12 13:06:10|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|4721.75|4721.15|29
1641992780000|2022-01-12 13:06:20|4722|4721.4|4721.25|4720.65|4722|4721.4|4721.25|4720.65|59
1641992790000|2022-01-12 13:06:30|4720.87|4720.27|4720.25|4719.65|4720.87|4720.27|4720.25|4719.65|143
1641992800000|2022-01-12 13:06:40|4720.5|4719.9|4720.5|4719.9|4720.5|4719.9|4720.25|4719.65|58
1641992810000|2022-01-12 13:06:50|4720.75|4720.15|4720.25|4719.65|4720.75|4720.15|4720.25|4719.65|40
1641992820000|2022-01-12 13:07:00|4720|4719.4|4720|4719.4|4720|4719.4|4719.75|4719.15|96
1641992830000|2022-01-12 13:07:10|4719.75|4719.15|4720.75|4720.15|4721|4720.4|4719.75|4719.15|421
1641992840000|2022-01-12 13:07:20|4720.5|4719.9|4720.75|4720.15|4720.75|4720.15|4720.5|4719.9|101
1641992850000|2022-01-12 13:07:30|4721|4720.4|4720.5|4719.9|4721|4720.4|4720.5|4719.9|58
1641992860000|2022-01-12 13:07:40|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|18
1641992870000|2022-01-12 13:07:50|4720.5|4719.9|4720.5|4719.9|4720.75|4720.15|4720.5|4719.9|50
1641992880000|2022-01-12 13:08:00|4720.37|4719.77|4720|4719.4|4720.5|4719.9|4720|4719.4|57
1641992890000|2022-01-12 13:08:10|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|4719.75|4719.15|28
1641992900000|2022-01-12 13:08:20|4719.5|4718.9|4719.5|4718.9|4719.75|4719.15|4719.5|4718.9|52
1641992910000|2022-01-12 13:08:30|||||||||6
1641992920000|2022-01-12 13:08:40|4719.75|4719.15|4719|4718.4|4719.75|4719.15|4719|4718.4|155
1641992930000|2022-01-12 13:08:50|4718.75|4718.15|4719|4718.4|4719|4718.4|4718.75|4718.15|29
1641992940000|2022-01-12 13:09:00|4718.75|4718.15|4718.12|4717.52|4718.87|4718.27|4718|4717.4|153
1641992950000|2022-01-12 13:09:10|4718.25|4717.65|4718.25|4717.65|4718.5|4717.9|4718|4717.4|134
1641992960000|2022-01-12 13:09:20|4718.37|4717.77|4718.25|4717.65|4718.5|4717.9|4718.25|4717.65|33
1641992970000|2022-01-12 13:09:30|4718.37|4717.77|4718.5|4717.9|4718.5|4717.9|4718.25|4717.65|26
1641992980000|2022-01-12 13:09:40|4718.75|4718.15|4718.75|4718.15|4719|4718.4|4718.75|4718.15|68
1641992990000|2022-01-12 13:09:50|||||||||6
1641993000000|2022-01-12 13:10:00|4719|4718.4|4719.5|4718.9|4719.5|4718.9|4719|4718.4|63
1641993010000|2022-01-12 13:10:10|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|6
1641993020000|2022-01-12 13:10:20|4719|4718.4|4719|4718.4|4719|4718.4|4719|4718.4|42
1641993030000|2022-01-12 13:10:30|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|4719|4718.4|74
1641993040000|2022-01-12 13:10:40|4719|4718.4|4719|4718.4|4719.12|4718.52|4719|4718.4|31
1641993050000|2022-01-12 13:10:50|4719.25|4718.65|4719.5|4718.9|4719.5|4718.9|4719|4718.4|46
1641993060000|2022-01-12 13:11:00|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|4719.12|4718.52|19
1641993070000|2022-01-12 13:11:10|4719|4718.4|4719.25|4718.65|4719.25|4718.65|4719|4718.4|30
1641993080000|2022-01-12 13:11:20|4719|4718.4|4718.75|4718.15|4719.25|4718.65|4718.75|4718.15|38
1641993090000|2022-01-12 13:11:30|4718.5|4717.9|4718.75|4718.15|4718.75|4718.15|4718.5|4717.9|14
1641993100000|2022-01-12 13:11:40|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|44
1641993110000|2022-01-12 13:11:50|4718.37|4717.77|4718.75|4718.15|4718.75|4718.15|4718.25|4717.65|25
1641993120000|2022-01-12 13:12:00|4718.5|4717.9|4718.5|4717.9|4718.5|4717.9|4718.25|4717.65|74
1641993130000|2022-01-12 13:12:10|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|4718.75|4718.15|78
1641993140000|2022-01-12 13:12:20|||||||||21
1641993150000|2022-01-12 13:12:30|4719|4718.4|4719|4718.4|4719|4718.4|4719|4718.4|6
1641993160000|2022-01-12 13:12:40|||||||||6
1641993170000|2022-01-12 13:12:50|4719.25|4718.65|4719|4718.4|4719.25|4718.65|4719|4718.4|30
1641993180000|2022-01-12 13:13:00|4719.25|4718.65|4719.5|4718.9|4719.5|4718.9|4719.25|4718.65|131
1641993190000|2022-01-12 13:13:10|4719.37|4718.77|4719.5|4718.9|4719.5|4718.9|4719.25|4718.65|15
1641993200000|2022-01-12 13:13:20|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|4719.25|4718.65|14
1641993210000|2022-01-12 13:13:30|4719.5|4718.9|4719.75|4719.15|4719.75|4719.15|4719.25|4718.65|51
1641993220000|2022-01-12 13:13:40|4719.62|4719.02|4719.75|4719.15|4720|4719.4|4719.62|4719.02|33
1641993230000|2022-01-12 13:13:50|4720|4719.4|4720.5|4719.9|4720.5|4719.9|4720|4719.4|105
1641993240000|2022-01-12 13:14:00|4720.75|4720.15|4720.5|4719.9|4720.75|4720.15|4720.5|4719.9|102
1641993250000|2022-01-12 13:14:10|4720.75|4720.15|4720.75|4720.15|4720.75|4720.15|4720.62|4720.02|102
1641993260000|2022-01-12 13:14:20|4721|4720.4|4721|4720.4|4721.25|4720.65|4721|4720.4|70
1641993270000|2022-01-12 13:14:30|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|18
1641993280000|2022-01-12 13:14:40|4721.5|4720.9|4721.25|4720.65|4721.5|4720.9|4721.25|4720.65|63
1641993290000|2022-01-12 13:14:50|4721|4720.4|4720.75|4720.15|4721|4720.4|4720.25|4719.65|169
1641993300000|2022-01-12 13:15:00|4721|4720.4|4721.5|4720.9|4721.5|4720.9|4721|4720.4|169
1641993310000|2022-01-12 13:15:10|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721|4720.4|89
1641993320000|2022-01-12 13:15:20|4721.5|4720.9|4721.25|4720.65|4721.5|4720.9|4721.25|4720.65|17
1641993330000|2022-01-12 13:15:30|||||||||10
1641993340000|2022-01-12 13:15:40|4721.5|4720.9|4721.25|4720.65|4721.5|4720.9|4721|4720.4|58
1641993350000|2022-01-12 13:15:50|4721.12|4720.52|4721|4720.4|4721.12|4720.52|4721|4720.4|10
1641993360000|2022-01-12 13:16:00|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|4721.25|4720.65|62
1641993370000|2022-01-12 13:16:10|4721|4720.4|4721.25|4720.65|4721.25|4720.65|4721|4720.4|55
1641993380000|2022-01-12 13:16:20|||||||||3
1641993390000|2022-01-12 13:16:30|4721.12|4720.52|4720.87|4720.27|4721.25|4720.65|4720.75|4720.15|92
1641993400000|2022-01-12 13:16:40|4721|4720.4|4721.25|4720.65|4721.25|4720.65|4721|4720.4|27
1641993410000|2022-01-12 13:16:50|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|74
1641993420000|2022-01-12 13:17:00|4721.37|4720.77|4721.25|4720.65|4721.5|4720.9|4721.25|4720.65|44
1641993430000|2022-01-12 13:17:10|4721.5|4720.9|4721|4720.4|4721.75|4721.15|4721|4720.4|135
1641993440000|2022-01-12 13:17:20|4721.25|4720.65|4721|4720.4|4721.5|4720.9|4721|4720.4|78
1641993450000|2022-01-12 13:17:30|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|4721.5|4720.9|62
1641993460000|2022-01-12 13:17:40|4721.62|4721.02|4721.5|4720.9|4721.62|4721.02|4721.5|4720.9|35
1641993470000|2022-01-12 13:17:50|4721.62|4721.02|4721.5|4720.9|4721.62|4721.02|4721.5|4720.9|47
1641993480000|2022-01-12 13:18:00|4721.75|4721.15|4722|4721.4|4722|4721.4|4721.75|4721.15|111
1641993490000|2022-01-12 13:18:10|4722.25|4721.65|4722|4721.4|4722.25|4721.65|4722|4721.4|49
1641993500000|2022-01-12 13:18:20|4722.25|4721.65|4722.25|4721.65|4722.25|4721.65|4722|4721.4|114
1641993510000|2022-01-12 13:18:30|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|4722.5|4721.9|37
1641993520000|2022-01-12 13:18:40|||||||||32
1641993530000|2022-01-12 13:18:50|4722.25|4721.65|4722.5|4721.9|4722.5|4721.9|4722.25|4721.65|92
1641993540000|2022-01-12 13:19:00|4723|4722.4|4723|4722.4|4723|4722.4|4722.75|4722.15|100
1641993550000|2022-01-12 13:19:10|4722.75|4722.15|4723|4722.4|4723|4722.4|4722.75|4722.15|35
1641993560000|2022-01-12 13:19:20|4723.25|4722.65|4723|4722.4|4723.25|4722.65|4723|4722.4|101
1641993570000|2022-01-12 13:19:30|4723.25|4722.65|4724|4723.4|4724|4723.4|4723.25|4722.65|168
1641993580000|2022-01-12 13:19:40|4724.25|4723.65|4724.25|4723.65|4724.5|4723.9|4724.25|4723.65|287
1641993590000|2022-01-12 13:19:50|4724.5|4723.9|4724|4723.4|4724.5|4723.9|4724|4723.4|90
1641993600000|2022-01-12 13:20:00|4724.25|4723.65|4723.25|4722.65|4724.25|4723.65|4723|4722.4|227
1641993610000|2022-01-12 13:20:10|4723.5|4722.9|4723.75|4723.15|4723.75|4723.15|4723.25|4722.65|127
1641993620000|2022-01-12 13:20:20|4723.5|4722.9|4723.25|4722.65|4723.5|4722.9|4723.25|4722.65|82
1641993630000|2022-01-12 13:20:30|4723.5|4722.9|4723.75|4723.15|4724|4723.4|4723.5|4722.9|137
1641993640000|2022-01-12 13:20:40|4724|4723.4|4723.5|4722.9|4724|4723.4|4723.5|4722.9|136
1641993650000|2022-01-12 13:20:50|4723.75|4723.15|4723.37|4722.77|4723.75|4723.15|4723.25|4722.65|151
1641993660000|2022-01-12 13:21:00|4723.25|4722.65|4723.25|4722.65|4723.37|4722.77|4723.25|4722.65|44
1641993670000|2022-01-12 13:21:10|4723.5|4722.9|4723.5|4722.9|4723.5|4722.9|4723.25|4722.65|41
1641993680000|2022-01-12 13:21:20|4723.25|4722.65|4723.5|4722.9|4723.5|4722.9|4723.25|4722.65|33
1641993690000|2022-01-12 13:21:30|4723.25|4722.65|4722.75|4722.15|4723.25|4722.65|4722.5|4721.9|157
1641993700000|2022-01-12 13:21:40|4723|4722.4|4722.75|4722.15|4723|4722.4|4722.75|4722.15|160
1641993710000|2022-01-12 13:21:50|4723|4722.4|4723|4722.4|4723|4722.4|4723|4722.4|30
1641993720000|2022-01-12 13:22:00|4722.75|4722.15|4723|4722.4|4723.25|4722.65|4722.75|4722.15|59
1641993730000|2022-01-12 13:22:10|4722.75|4722.15|4722.75|4722.15|4722.75|4722.15|4722.5|4721.9|46
1641993740000|2022-01-12 13:22:20|4723|4722.4|4722.75|4722.15|4723.25|4722.65|4722.75|4722.15|73
1641993750000|2022-01-12 13:22:30|4723|4722.4|4723.5|4722.9|4723.5|4722.9|4722.75|4722.15|347
1641993760000|2022-01-12 13:22:40|4723.75|4723.15|4723.5|4722.9|4723.75|4723.15|4723.5|4722.9|84
1641993770000|2022-01-12 13:22:50|4723.75|4723.15|4723.5|4722.9|4723.75|4723.15|4723.5|4722.9|66
1641993780000|2022-01-12 13:23:00|4723.25|4722.65|4723|4722.4|4723.37|4722.77|4723|4722.4|92
1641993790000|2022-01-12 13:23:10|4723.25|4722.65|4723.25|4722.65|4723.25|4722.65|4723.25|4722.65|20
1641993800000|2022-01-12 13:23:20|4723.5|4722.9|4723|4722.4|4723.5|4722.9|4723|4722.4|23
1641993810000|2022-01-12 13:23:30|||||||||13
1641993820000|2022-01-12 13:23:40|4723.75|4723.15|4724.5|4723.9|4724.5|4723.9|4723.75|4723.15|304
1641993830000|2022-01-12 13:23:50|4724.75|4724.15|4724.5|4723.9|4724.75|4724.15|4724.5|4723.9|198
1641993840000|2022-01-12 13:24:00|4725|4724.4|4724.5|4723.9|4725|4724.4|4724.5|4723.9|278
1641993850000|2022-01-12 13:24:10|4724.75|4724.15|4724.75|4724.15|4724.75|4724.15|4724.5|4723.9|76
1641993860000|2022-01-12 13:24:20|4725|4724.4|4725.25|4724.65|4725.5|4724.9|4725|4724.4|185
1641993870000|2022-01-12 13:24:30|4725.5|4724.9|4726|4725.4|4726.25|4725.65|4725.25|4724.65|353
1641993880000|2022-01-12 13:24:40|4725.75|4725.15|4725.75|4725.15|4725.75|4725.15|4725.5|4724.9|322
1641993890000|2022-01-12 13:24:50|4726|4725.4|4726.25|4725.65|4726.25|4725.65|4725.75|4725.15|211
1641993900000|2022-01-12 13:25:00|4726|4725.4|4725.75|4725.15|4726|4725.4|4725.5|4724.9|188
1641993910000|2022-01-12 13:25:10|4726.75|4726.15|4727|4726.4|4727|4726.4|4726.5|4725.9|387
1641993920000|2022-01-12 13:25:20|4727.25|4726.65|4727.25|4726.65|4727.5|4726.9|4727|4726.4|460
1641993930000|2022-01-12 13:25:30|4727|4726.4|4727.25|4726.65|4728|4727.4|4727|4726.4|349
1641993940000|2022-01-12 13:25:40|4727.5|4726.9|4727|4726.4|4727.5|4726.9|4726.75|4726.15|142
1641993950000|2022-01-12 13:25:50|4726.87|4726.27|4726.75|4726.15|4727|4726.4|4726.75|4726.15|95
1641993960000|2022-01-12 13:26:00|4726.5|4725.9|4726.75|4726.15|4726.75|4726.15|4726.5|4725.9|80
1641993970000|2022-01-12 13:26:10|4725.87|4725.27|4725.75|4725.15|4725.87|4725.27|4725.75|4725.15|631
1641993980000|2022-01-12 13:26:20|4725.62|4725.02|4724.75|4724.15|4725.75|4725.15|4724.5|4723.9|365
1641993990000|2022-01-12 13:26:30|4724.5|4723.9|4724.5|4723.9|4724.5|4723.9|4724.25|4723.65|194
1641994000000|2022-01-12 13:26:40|4724.25|4723.65|4724.5|4723.9|4724.5|4723.9|4724.25|4723.65|155
1641994010000|2022-01-12 13:26:50|4724.75|4724.15|4725|4724.4|4725|4724.4|4724.37|4723.77|188
1641994020000|2022-01-12 13:27:00|4724.75|4724.15|4724.25|4723.65|4724.75|4724.15|4724.25|4723.65|91
1641994030000|2022-01-12 13:27:10|4724|4723.4|4724.5|4723.9|4724.5|4723.9|4724|4723.4|61
1641994040000|2022-01-12 13:27:20|4724.25|4723.65|4724.25|4723.65|4724.5|4723.9|4724.25|4723.65|103
1641994050000|2022-01-12 13:27:30|4724|4723.4|4724.25|4723.65|4724.25|4723.65|4724|4723.4|65
1641994060000|2022-01-12 13:27:40|4724.5|4723.9|4724.5|4723.9|4724.5|4723.9|4724.25|4723.65|37
1641994070000|2022-01-12 13:27:50|4724.25|4723.65|4724.5|4723.9|4724.5|4723.9|4724.25|4723.65|62
1641994080000|2022-01-12 13:28:00|4724.37|4723.77|4725.25|4724.65|4725.25|4724.65|4724.37|4723.77|111
1641994090000|2022-01-12 13:28:10|4725.5|4724.9|4725.25|4724.65|4725.75|4725.15|4725.25|4724.65|252
1641994100000|2022-01-12 13:28:20|4725|4724.4|4724.75|4724.15|4725|4724.4|4724.5|4723.9|223
1641994110000|2022-01-12 13:28:30|4725.12|4724.52|4724.5|4723.9|4725.12|4724.52|4724.5|4723.9|138
1641994120000|2022-01-12 13:28:40|4724.37|4723.77|4724.25|4723.65|4724.37|4723.77|4724.25|4723.65|77
1641994130000|2022-01-12 13:28:50|||||||||12
1641994140000|2022-01-12 13:29:00|4724.37|4723.77|4724.5|4723.9|4724.5|4723.9|4724.37|4723.77|39
1641994150000|2022-01-12 13:29:10|4723.62|4723.02|4723.5|4722.9|4724.12|4723.52|4723.5|4722.9|306
1641994160000|2022-01-12 13:29:20|4723.62|4723.02|4724|4723.4|4724|4723.4|4723.62|4723.02|73
1641994170000|2022-01-12 13:29:30|4723.75|4723.15|4723.5|4722.9|4723.87|4723.27|4723.25|4722.65|51
1641994180000|2022-01-12 13:29:40|4723.62|4723.02|4723.62|4723.02|4723.75|4723.15|4723.25|4722.65|85
1641994190000|2022-01-12 13:29:50|4723.5|4722.9|4724.5|4723.9|4724.62|4724.02|4723.37|4722.77|109
1641994200000|2022-01-12 13:30:00|4724.62|4724.02|4734.37|4733.77|4734.37|4733.77|4719.5|4718.9|2766
1641994210000|2022-01-12 13:30:10|4734.87|4734.27|4728.37|4727.77|4734.87|4734.27|4726.75|4726.15|2461
1641994220000|2022-01-12 13:30:20|4728.25|4727.65|4730.62|4730.02|4731.12|4730.52|4728|4727.4|1329
1641994230000|2022-01-12 13:30:30|4730.25|4729.65|4728|4727.4|4730.25|4729.65|4726.75|4726.15|807
1641994240000|2022-01-12 13:30:40|4728.12|4727.52|4726|4725.4|4729|4728.4|4726|4725.4|1013
1641994250000|2022-01-12 13:30:50|4725.25|4724.65|4723.12|4722.52|4725.62|4725.02|4722.25|4721.65|1419
1641994260000|2022-01-12 13:31:00|4723|4722.4|4724.25|4723.65|4724.5|4723.9|4722.87|4722.27|1072
1641994270000|2022-01-12 13:31:10|4724.5|4723.9|4723|4722.4|4724.5|4723.9|4723|4722.4|718
1641994280000|2022-01-12 13:31:20|4723.5|4722.9|4721.62|4721.02|4724|4723.4|4721.37|4720.77|837
1641994290000|2022-01-12 13:31:30|4721.75|4721.15|4725.5|4724.9|4726.37|4725.77|4721.75|4721.15|891
1641994300000|2022-01-12 13:31:40|4725.62|4725.02|4727.62|4727.02|4727.62|4727.02|4725.12|4724.52|1032
1641994310000|2022-01-12 13:31:50|4727.5|4726.9|4729.75|4729.15|4729.75|4729.15|4727.25|4726.65|731
1641994320000|2022-01-12 13:32:00|4729.25|4728.65|4728.5|4727.9|4729.87|4729.27|4728.5|4727.9|1115
1641994330000|2022-01-12 13:32:10|4728.25|4727.65|4728.5|4727.9|4729|4728.4|4727.75|4727.15|577
1641994340000|2022-01-12 13:32:20|4728.25|4727.65|4727.25|4726.65|4728.25|4727.65|4726.75|4726.15|525
1641994350000|2022-01-12 13:32:30|4727.75|4727.15|4728.25|4727.65|4728.5|4727.9|4727.75|4727.15|877
1641994360000|2022-01-12 13:32:40|4728|4727.4|4730.25|4729.65|4730.5|4729.9|4728|4727.4|373
1641994370000|2022-01-12 13:32:50|4730.12|4729.52|4731.5|4730.9|4731.75|4731.15|4730.12|4729.52|566
1641994380000|2022-01-12 13:33:00|4731.25|4730.65|4731.75|4731.15|4732|4731.4|4731.12|4730.52|540
1641994390000|2022-01-12 13:33:10|4732|4731.4|4731.75|4731.15|4732.62|4732.02|4731.75|4731.15|597
1641994400000|2022-01-12 13:33:20|4732|4731.4|4731.5|4730.9|4732|4731.4|4731.5|4730.9|443
1641994410000|2022-01-12 13:33:30|4731.25|4730.65|4732.75|4732.15|4733|4732.4|4730.75|4730.15|628
1641994420000|2022-01-12 13:33:40|4732.5|4731.9|4731.25|4730.65|4732.75|4732.15|4731.25|4730.65|498
1641994430000|2022-01-12 13:33:50|4731|4730.4|4730.25|4729.65|4731|4730.4|4729.5|4728.9|704
1641994440000|2022-01-12 13:34:00|4730.12|4729.52|4728.75|4728.15|4730.25|4729.65|4728.75|4728.15|651
1641994450000|2022-01-12 13:34:10|4728.25|4727.65|4728.75|4728.15|4729.25|4728.65|4727.5|4726.9|463
1641994460000|2022-01-12 13:34:20|4728.5|4727.9|4729.25|4728.65|4729.5|4728.9|4728|4727.4|270
1641994470000|2022-01-12 13:34:30|4729.5|4728.9|4731.25|4730.65|4731.25|4730.65|4729.5|4728.9|537
1641994480000|2022-01-12 13:34:40|4731|4730.4|4731.25|4730.65|4731.37|4730.77|4731|4730.4|521
1641994490000|2022-01-12 13:34:50|4731|4730.4|4731.25|4730.65|4731.25|4730.65|4730.25|4729.65|392
1641994500000|2022-01-12 13:35:00|4731|4730.4|4732|4731.4|4732.5|4731.9|4731|4730.4|601
1641994510000|2022-01-12 13:35:10|4732.25|4731.65|4731.5|4730.9|4732.25|4731.65|4731.5|4730.9|382
1641994520000|2022-01-12 13:35:20|4731.25|4730.65|4731.5|4730.9|4731.5|4730.9|4731|4730.4|171
1641994530000|2022-01-12 13:35:30|4731.75|4731.15|4731.5|4730.9|4732|4731.4|4731.25|4730.65|239
1641994540000|2022-01-12 13:35:40|4732|4731.4|4732|4731.4|4732|4731.4|4731.5|4730.9|221
1641994550000|2022-01-12 13:35:50|4731.75|4731.15|4734|4733.4|4734|4733.4|4731.75|4731.15|964
1641994560000|2022-01-12 13:36:00|4733.5|4732.9|4734.75|4734.15|4735|4734.4|4733.25|4732.65|804
1641994570000|2022-01-12 13:36:10|4735|4734.4|4736.25|4735.65|4736.25|4735.65|4734.75|4734.15|552
1641994580000|2022-01-12 13:36:20|4736|4735.4|4736|4735.4|4736.75|4736.15|4735.75|4735.15|716
1641994590000|2022-01-12 13:36:30|4736.25|4735.65|4736.5|4735.9|4736.75|4736.15|4736|4735.4|840
1641994600000|2022-01-12 13:36:40|4736.75|4736.15|4737|4736.4|4737.25|4736.65|4736.25|4735.65|503
1641994610000|2022-01-12 13:36:50|4736.75|4736.15|4737|4736.4|4737.25|4736.65|4736.75|4736.15|305
1641994620000|2022-01-12 13:37:00|4736.75|4736.15|4737|4736.4|4738.25|4737.65|4736.75|4736.15|1036
1641994630000|2022-01-12 13:37:10|4736.75|4736.15|4736.75|4736.15|4736.75|4736.15|4736|4735.4|453
1641994640000|2022-01-12 13:37:20|4737.25|4736.65|4737.5|4736.9|4738|4737.4|4737.25|4736.65|680
1641994650000|2022-01-12 13:37:30|4737.25|4736.65|4738.5|4737.9|4738.75|4738.15|4737.25|4736.65|926
1641994660000|2022-01-12 13:37:40|4738.25|4737.65|4738|4737.4|4738.5|4737.9|4737.5|4736.9|493
1641994670000|2022-01-12 13:37:50|4738.25|4737.65|4738.25|4737.65|4738.5|4737.9|4738.12|4737.52|226
1641994680000|2022-01-12 13:38:00|4738.75|4738.15|4738|4737.4|4738.75|4738.15|4738|4737.4|548
1641994690000|2022-01-12 13:38:10|4738.25|4737.65|4738|4737.4|4738.75|4738.15|4738|4737.4|398
1641994700000|2022-01-12 13:38:20|4738.25|4737.65|4738.75|4738.15|4738.75|4738.15|4738|4737.4|155
1641994710000|2022-01-12 13:38:30|4739|4738.4|4739.25|4738.65|4739.75|4739.15|4739|4738.4|992
1641994720000|2022-01-12 13:38:40|4739|4738.4|4738.25|4737.65|4739|4738.4|4738.25|4737.65|352
1641994730000|2022-01-12 13:38:50|4738.75|4738.15|4738.25|4737.65|4738.75|4738.15|4738.25|4737.65|265
1641994740000|2022-01-12 13:39:00|4738|4737.4|4737.5|4736.9|4738.25|4737.65|4737.25|4736.65|482
1641994750000|2022-01-12 13:39:10|4737.25|4736.65|4738|4737.4|4738.25|4737.65|4737.25|4736.65|468
1641994760000|2022-01-12 13:39:20|4738.25|4737.65|4737.5|4736.9|4738.25|4737.65|4737.5|4736.9|308
1641994770000|2022-01-12 13:39:30|4737.62|4737.02|4736.75|4736.15|4737.75|4737.15|4736.75|4736.15|661
1641994780000|2022-01-12 13:39:40|4737|4736.4|4736|4735.4|4737|4736.4|4736|4735.4|549
1641994790000|2022-01-12 13:39:50|4736.25|4735.65|4736.25|4735.65|4736.5|4735.9|4735.75|4735.15|535
1641994800000|2022-01-12 13:40:00|4736.5|4735.9|4737.25|4736.65|4737.5|4736.9|4736.5|4735.9|613
1641994810000|2022-01-12 13:40:10|4737.5|4736.9|4737.5|4736.9|4737.5|4736.9|4736.75|4736.15|353
1641994820000|2022-01-12 13:40:20|4737.25|4736.65|4737.25|4736.65|4737.5|4736.9|4737|4736.4|176
1641994830000|2022-01-12 13:40:30|4737.5|4736.9|4737.5|4736.9|4738|4737.4|4737.37|4736.77|295
1641994840000|2022-01-12 13:40:40|4737.75|4737.15|4737.75|4737.15|4737.75|4737.15|4737.12|4736.52|275
1641994850000|2022-01-12 13:40:50|4737.5|4736.9|4737.75|4737.15|4737.75|4737.15|4737.25|4736.65|301
1641994860000|2022-01-12 13:41:00|4737.5|4736.9|4736.75|4736.15|4737.5|4736.9|4736.25|4735.65|569
1641994870000|2022-01-12 13:41:10|4736.5|4735.9|4736.25|4735.65|4736.5|4735.9|4736.25|4735.65|186
1641994880000|2022-01-12 13:41:20|4736|4735.4|4736.5|4735.9|4736.75|4736.15|4735.5|4734.9|508
1641994890000|2022-01-12 13:41:30|4736.25|4735.65|4736.5|4735.9|4736.5|4735.9|4735.75|4735.15|432
1641994900000|2022-01-12 13:41:40|4736.25|4735.65|4736|4735.4|4736.5|4735.9|4736|4735.4|431
1641994910000|2022-01-12 13:41:50|4735.75|4735.15|4736.25|4735.65|4736.5|4735.9|4735.75|4735.15|263
1641994920000|2022-01-12 13:42:00|4736|4735.4|4735.25|4734.65|4736.25|4735.65|4735|4734.4|553
1641994930000|2022-01-12 13:42:10|4735.12|4734.52|4736.25|4735.65|4736.25|4735.65|4735|4734.4|381
1641994940000|2022-01-12 13:42:20|4736.5|4735.9|4736|4735.4|4736.75|4736.15|4736|4735.4|612
1641994950000|2022-01-12 13:42:30|4735.75|4735.15|4735.5|4734.9|4736|4735.4|4735.5|4734.9|259
1641994960000|2022-01-12 13:42:40|4735.25|4734.65|4736.5|4735.9|4736.5|4735.9|4735.25|4734.65|227
1641994970000|2022-01-12 13:42:50|4736.75|4736.15|4735.25|4734.65|4736.75|4736.15|4735.25|4734.65|812
1641994980000|2022-01-12 13:43:00|4735.5|4734.9|4735.5|4734.9|4735.5|4734.9|4735.25|4734.65|251
1641994990000|2022-01-12 13:43:10|4735.75|4735.15|4735.75|4735.15|4735.75|4735.15|4735.5|4734.9|249
1641995000000|2022-01-12 13:43:20|4736|4735.4|4736.5|4735.9|4736.5|4735.9|4736|4735.4|461
1641995010000|2022-01-12 13:43:30|4736.75|4736.15|4736.75|4736.15|4737|4736.4|4736.5|4735.9|362
1641995020000|2022-01-12 13:43:40|4737|4736.4|4737.5|4736.9|4737.75|4737.15|4737|4736.4|539
1641995030000|2022-01-12 13:43:50|4737.75|4737.15|4737.25|4736.65|4737.75|4737.15|4737|4736.4|195
1641995040000|2022-01-12 13:44:00|4737.5|4736.9|4736.25|4735.65|4737.5|4736.9|4736|4735.4|336
1641995050000|2022-01-12 13:44:10|4736|4735.4|4736.25|4735.65|4736.75|4736.15|4736|4735.4|128
1641995060000|2022-01-12 13:44:20|4736.5|4735.9|4736.25|4735.65|4736.5|4735.9|4736.25|4735.65|140
1641995070000|2022-01-12 13:44:30|4736|4735.4|4737|4736.4|4737|4736.4|4736|4735.4|157
1641995080000|2022-01-12 13:44:40|4737.25|4736.65|4736.75|4736.15|4737.25|4736.65|4736.75|4736.15|156
1641995090000|2022-01-12 13:44:50|4737|4736.4|4737|4736.4|4737.25|4736.65|4736.25|4735.65|262
1641995100000|2022-01-12 13:45:00|4736.75|4736.15|4735.5|4734.9|4736.75|4736.15|4735.5|4734.9|305
1641995110000|2022-01-12 13:45:10|4735.37|4734.77|4735.5|4734.9|4735.75|4735.15|4735.25|4734.65|351
1641995120000|2022-01-12 13:45:20|4735.75|4735.15|4735|4734.4|4735.75|4735.15|4735|4734.4|144
1641995130000|2022-01-12 13:45:30|4735.25|4734.65|4735|4734.4|4735.25|4734.65|4735|4734.4|154
1641995140000|2022-01-12 13:45:40|4735.25|4734.65|4736|4735.4|4736|4735.4|4735.25|4734.65|250
1641995150000|2022-01-12 13:45:50|4735.75|4735.15|4735|4734.4|4735.75|4735.15|4735|4734.4|107
1641995160000|2022-01-12 13:46:00|4735.25|4734.65|4734|4733.4|4735.5|4734.9|4734|4733.4|708
1641995170000|2022-01-12 13:46:10|4734.25|4733.65|4734|4733.4|4734.25|4733.65|4733.5|4732.9|336
1641995180000|2022-01-12 13:46:20|4733.75|4733.15|4735|4734.4|4735|4734.4|4733.75|4733.15|261
1641995190000|2022-01-12 13:46:30|4735.25|4734.65|4733.75|4733.15|4735.25|4734.65|4733.75|4733.15|260
1641995200000|2022-01-12 13:46:40|4733.5|4732.9|4734.75|4734.15|4734.75|4734.15|4733.25|4732.65|466
1641995210000|2022-01-12 13:46:50|4734.5|4733.9|4733.25|4732.65|4734.5|4733.9|4733.25|4732.65|188
1641995220000|2022-01-12 13:47:00|4733|4732.4|4733|4732.4|4733|4732.4|4732.75|4732.15|215
1641995230000|2022-01-12 13:47:10|4732.75|4732.15|4733.25|4732.65|4733.25|4732.65|4732.75|4732.15|136
1641995240000|2022-01-12 13:47:20|4733|4732.4|4732.5|4731.9|4733.25|4732.65|4732.25|4731.65|226
1641995250000|2022-01-12 13:47:30|4732.37|4731.77|4733.25|4732.65|4733.25|4732.65|4732.37|4731.77|243
1641995260000|2022-01-12 13:47:40|4733|4732.4|4733|4732.4|4733|4732.4|4732.75|4732.15|118
1641995270000|2022-01-12 13:47:50|4733.25|4732.65|4733.25|4732.65|4733.25|4732.65|4732.75|4732.15|147
1641995280000|2022-01-12 13:48:00|4733|4732.4|4732.75|4732.15|4733|4732.4|4732.5|4731.9|173
1641995290000|2022-01-12 13:48:10|4732.5|4731.9|4732.25|4731.65|4732.75|4732.15|4732.25|4731.65|92
1641995300000|2022-01-12 13:48:20|4732.5|4731.9|4732.25|4731.65|4732.5|4731.9|4732.25|4731.65|173
1641995310000|2022-01-12 13:48:30|4732|4731.4|4732|4731.4|4732|4731.4|4731.75|4731.15|128
1641995320000|2022-01-12 13:48:40|4732.25|4731.65|4730.75|4730.15|4732.25|4731.65|4730.5|4729.9|457
1641995330000|2022-01-12 13:48:50|4730.5|4729.9|4731|4730.4|4731|4730.4|4730.25|4729.65|366
1641995340000|2022-01-12 13:49:00|4730.75|4730.15|4730.5|4729.9|4731.25|4730.65|4730.5|4729.9|386
1641995350000|2022-01-12 13:49:10|4730.25|4729.65|4732|4731.4|4732|4731.4|4730.25|4729.65|246
1641995360000|2022-01-12 13:49:20|4731.75|4731.15|4732.25|4731.65|4732.25|4731.65|4731.75|4731.15|250
1641995370000|2022-01-12 13:49:30|4732|4731.4|4731.75|4731.15|4732.25|4731.65|4731.75|4731.15|186
1641995380000|2022-01-12 13:49:40|4732|4731.4|4732.75|4732.15|4732.75|4732.15|4732|4731.4|327
1641995390000|2022-01-12 13:49:50|4733|4732.4|4732.75|4732.15|4733|4732.4|4732.5|4731.9|410
1641995400000|2022-01-12 13:50:00|4733|4732.4|4732.75|4732.15|4733|4732.4|4732.5|4731.9|227
1641995410000|2022-01-12 13:50:10|4733|4732.4|4732.5|4731.9|4733.25|4732.65|4732.5|4731.9|198
1641995420000|2022-01-12 13:50:20|4732|4731.4|4731.75|4731.15|4732|4731.4|4731.5|4730.9|163
1641995430000|2022-01-12 13:50:30|4732|4731.4|4732.25|4731.65|4732.5|4731.9|4732|4731.4|133
1641995440000|2022-01-12 13:50:40|4732|4731.4|4731.5|4730.9|4732|4731.4|4731.5|4730.9|191
1641995450000|2022-01-12 13:50:50|4731.75|4731.15|4732.25|4731.65|4732.25|4731.65|4731.25|4730.65|114
1641995460000|2022-01-12 13:51:00|4732|4731.4|4731.75|4731.15|4732|4731.4|4731.5|4730.9|217
1641995470000|2022-01-12 13:51:10|4731.5|4730.9|4731.5|4730.9|4731.75|4731.15|4731.25|4730.65|121
1641995480000|2022-01-12 13:51:20|4731.75|4731.15|4731.5|4730.9|4731.75|4731.15|4731.25|4730.65|122
1641995490000|2022-01-12 13:51:30|4731.25|4730.65|4731.25|4730.65|4731.5|4730.9|4731.25|4730.65|74
1641995500000|2022-01-12 13:51:40|4731|4730.4|4731.25|4730.65|4731.25|4730.65|4731|4730.4|47
1641995510000|2022-01-12 13:51:50|4731.12|4730.52|4731.25|4730.65|4731.25|4730.65|4731|4730.4|53
1641995520000|2022-01-12 13:52:00|4731|4730.4|4730.75|4730.15|4731|4730.4|4730.5|4729.9|142
1641995530000|2022-01-12 13:52:10|4731|4730.4|4731.5|4730.9|4731.5|4730.9|4730.75|4730.15|185
1641995540000|2022-01-12 13:52:20|4731.75|4731.15|4732|4731.4|4732|4731.4|4731.5|4730.9|94
1641995550000|2022-01-12 13:52:30|4732.25|4731.65|4732.25|4731.65|4732.5|4731.9|4732|4731.4|138
1641995560000|2022-01-12 13:52:40|4732|4731.4|4732.5|4731.9|4732.5|4731.9|4732|4731.4|217
1641995570000|2022-01-12 13:52:50|4732.75|4732.15|4732.5|4731.9|4732.75|4732.15|4732.5|4731.9|144
1641995580000|2022-01-12 13:53:00|4732.37|4731.77|4732.75|4732.15|4732.75|4732.15|4732.37|4731.77|162
1641995590000|2022-01-12 13:53:10|4733|4732.4|4733.25|4732.65|4733.25|4732.65|4733|4732.4|111
1641995600000|2022-01-12 13:53:20|4733.5|4732.9|4734|4733.4|4734.25|4733.65|4733.5|4732.9|365
1641995610000|2022-01-12 13:53:30|4733.87|4733.27|4734.37|4733.77|4734.37|4733.77|4733.87|4733.27|188
1641995620000|2022-01-12 13:53:40|4734.5|4733.9|4734.25|4733.65|4734.75|4734.15|4734.25|4733.65|672
1641995630000|2022-01-12 13:53:50|4734|4733.4|4734.5|4733.9|4734.75|4734.15|4734|4733.4|416
1641995640000|2022-01-12 13:54:00|4734.75|4734.15|4734.25|4733.65|4734.75|4734.15|4734.25|4733.65|124
1641995650000|2022-01-12 13:54:10|4734.5|4733.9|4735.25|4734.65|4735.25|4734.65|4734.25|4733.65|277
1641995660000|2022-01-12 13:54:20|4735.5|4734.9|4735.25|4734.65|4735.5|4734.9|4735.25|4734.65|170
1641995670000|2022-01-12 13:54:30|4735.5|4734.9|4736|4735.4|4736|4735.4|4735.25|4734.65|260
1641995680000|2022-01-12 13:54:40|4735.75|4735.15|4736|4735.4|4736|4735.4|4735.5|4734.9|293
1641995690000|2022-01-12 13:54:50|4736.25|4735.65|4736.25|4735.65|4736.25|4735.65|4736|4735.4|264
1641995700000|2022-01-12 13:55:00|4736|4735.4|4736.25|4735.65|4736.25|4735.65|4736|4735.4|120
1641995710000|2022-01-12 13:55:10|4736|4735.4|4736|4735.4|4736|4735.4|4736|4735.4|122
1641995720000|2022-01-12 13:55:20|4736.25|4735.65|4736|4735.4|4736.25|4735.65|4736|4735.4|184
1641995730000|2022-01-12 13:55:30|4736.25|4735.65|4736.25|4735.65|4736.25|4735.65|4736.25|4735.65|128
1641995740000|2022-01-12 13:55:40|4736.5|4735.9|4734.75|4734.15|4736.5|4735.9|4734.75|4734.15|339
1641995750000|2022-01-12 13:55:50|4734.5|4733.9|4734.5|4733.9|4734.75|4734.15|4734.5|4733.9|179
1641995760000|2022-01-12 13:56:00|4734.25|4733.65|4735|4734.4|4735|4734.4|4734|4733.4|240
1641995770000|2022-01-12 13:56:10|4734.75|4734.15|4734.75|4734.15|4734.75|4734.15|4734.5|4733.9|100
1641995780000|2022-01-12 13:56:20|4735|4734.4|4735.5|4734.9|4735.5|4734.9|4735|4734.4|97
1641995790000|2022-01-12 13:56:30|4735.25|4734.65|4735.25|4734.65|4735.25|4734.65|4735|4734.4|150
1641995800000|2022-01-12 13:56:40|4735.5|4734.9|4734.75|4734.15|4735.5|4734.9|4734.75|4734.15|144
1641995810000|2022-01-12 13:56:50|4734.87|4734.27|4734.5|4733.9|4734.87|4734.27|4734.25|4733.65|106
1641995820000|2022-01-12 13:57:00|4734.25|4733.65|4734.5|4733.9|4734.5|4733.9|4734.25|4733.65|81
1641995830000|2022-01-12 13:57:10|4734.75|4734.15|4734.75|4734.15|4734.75|4734.15|4734.5|4733.9|143
1641995840000|2022-01-12 13:57:20|4734.5|4733.9|4735.25|4734.65|4735.25|4734.65|4734.5|4733.9|111
1641995850000|2022-01-12 13:57:30|4735.75|4735.15|4735.75|4735.15|4735.75|4735.15|4735.5|4734.9|89
1641995860000|2022-01-12 13:57:40|4736|4735.4|4734.75|4734.15|4736|4735.4|4734.5|4733.9|446
1641995870000|2022-01-12 13:57:50|4734.5|4733.9|4734|4733.4|4734.75|4734.15|4734|4733.4|115
1641995880000|2022-01-12 13:58:00|4733.75|4733.15|4734.75|4734.15|4734.75|4734.15|4733.75|4733.15|82
1641995890000|2022-01-12 13:58:10|4735|4734.4|4734.75|4734.15|4735.25|4734.65|4734.75|4734.15|138
1641995900000|2022-01-12 13:58:20|4734.5|4733.9|4734.75|4734.15|4734.75|4734.15|4734.5|4733.9|91
1641995910000|2022-01-12 13:58:30|4734.5|4733.9|4734.5|4733.9|4734.75|4734.15|4734.5|4733.9|147
1641995920000|2022-01-12 13:58:40|4735|4734.4|4735.25|4734.65|4735.25|4734.65|4735|4734.4|186
1641995930000|2022-01-12 13:58:50|4735.5|4734.9|4736.5|4735.9|4736.5|4735.9|4735.25|4734.65|311
1641995940000|2022-01-12 13:59:00|4736.25|4735.65|4736.75|4736.15|4736.75|4736.15|4736.25|4735.65|283
1641995950000|2022-01-12 13:59:10|4736.5|4735.9|4738.25|4737.65|4738.25|4737.65|4736.5|4735.9|803
1641995960000|2022-01-12 13:59:20|4738.5|4737.9|4738.25|4737.65|4738.5|4737.9|4738|4737.4|446
1641995970000|2022-01-12 13:59:30|4738|4737.4|4738.25|4737.65|4738.25|4737.65|4738|4737.4|114
1641995980000|2022-01-12 13:59:40|4738.5|4737.9|4737.5|4736.9|4738.5|4737.9|4737.5|4736.9|297
1641995990000|2022-01-12 13:59:50|4737.75|4737.15|4738|4737.4|4738|4737.4|4737.5|4736.9|223
1641996000000|2022-01-12 14:00:00|4737.75|4737.15|4737.75|4737.15|4738.5|4737.9|4737.5|4736.9|431
1641996010000|2022-01-12 14:00:10|4737.5|4736.9|4737.25|4736.65|4737.5|4736.9|4737|4736.4|195
1641996020000|2022-01-12 14:00:20|4737|4736.4|4736.75|4736.15|4737.25|4736.65|4736.75|4736.15|273
1641996030000|2022-01-12 14:00:30|4737|4736.4|4737|4736.4|4737|4736.4|4736.75|4736.15|142
1641996040000|2022-01-12 14:00:40|4736.75|4736.15|4737|4736.4|4737|4736.4|4736.75|4736.15|139
1641996050000|2022-01-12 14:00:50|4736.75|4736.15|4737.5|4736.9|4737.5|4736.9|4736.75|4736.15|244
1641996060000|2022-01-12 14:01:00|4737|4736.4|4736|4735.4|4737.25|4736.65|4736|4735.4|184
1641996070000|2022-01-12 14:01:10|4736.25|4735.65|4737|4736.4|4737|4736.4|4736|4735.4|277
1641996080000|2022-01-12 14:01:20|4737.25|4736.65|4736.5|4735.9|4737.5|4736.9|4736.25|4735.65|218
1641996090000|2022-01-12 14:01:30|4736.25|4735.65|4736|4735.4|4736.25|4735.65|4735.87|4735.27|122
1641996100000|2022-01-12 14:01:40|4735.87|4735.27|4736.25|4735.65|4736.5|4735.9|4735.87|4735.27|130
1641996110000|2022-01-12 14:01:50|4736.5|4735.9|4736.75|4736.15|4737|4736.4|4736.5|4735.9|215
1641996120000|2022-01-12 14:02:00|4737.25|4736.65|4737.25|4736.65|4737.5|4736.9|4736.75|4736.15|294
1641996130000|2022-01-12 14:02:10|4737.5|4736.9|4737.75|4737.15|4737.75|4737.15|4737.25|4736.65|197
1641996140000|2022-01-12 14:02:20|4738.25|4737.65|4737.75|4737.15|4738.25|4737.65|4737.75|4737.15|107
1641996150000|2022-01-12 14:02:30|4738|4737.4|4738|4737.4|4738.25|4737.65|4737.75|4737.15|177
1641996160000|2022-01-12 14:02:40|4737.75|4737.15|4737.5|4736.9|4738|4737.4|4737.5|4736.9|289
1641996170000|2022-01-12 14:02:50|||||||||411
1641996180000|2022-01-12 14:03:00|4737.75|4737.15|4738|4737.4|4738|4737.4|4737.75|4737.15|165
1641996190000|2022-01-12 14:03:10|4737.75|4737.15|4737.5|4736.9|4737.75|4737.15|4737.5|4736.9|174
1641996200000|2022-01-12 14:03:20|4737.75|4737.15|4737.75|4737.15|4737.75|4737.15|4737.75|4737.15|101
1641996210000|2022-01-12 14:03:30|4738|4737.4|4738|4737.4|4738|4737.4|4737.75|4737.15|63
1641996220000|2022-01-12 14:03:40|4738.25|4737.65|4738.25|4737.65|4738.25|4737.65|4738.25|4737.65|59
1641996230000|2022-01-12 14:03:50|4738.5|4737.9|4738.25|4737.65|4738.5|4737.9|4738|4737.4|327
1641996240000|2022-01-12 14:04:00|4738.5|4737.9|4738.25|4737.65|4738.5|4737.9|4738.25|4737.65|182
1641996250000|2022-01-12 14:04:10|4738.5|4737.9|4737.75|4737.15|4738.5|4737.9|4737.75|4737.15|107
1641996260000|2022-01-12 14:04:20|4738|4737.4|4737.75|4737.15|4738|4737.4|4737.75|4737.15|123
1641996270000|2022-01-12 14:04:30|4737.62|4737.02|4737.5|4736.9|4737.62|4737.02|4737.5|4736.9|116
1641996280000|2022-01-12 14:04:40|4737.25|4736.65|4737|4736.4|4737.25|4736.65|4737|4736.4|189
1641996290000|2022-01-12 14:04:50|4736.75|4736.15|4737|4736.4|4737|4736.4|4736.5|4735.9|151
1641996300000|2022-01-12 14:05:00|4737.25|4736.65|4737.25|4736.65|4737.5|4736.9|4737.25|4736.65|139
1641996310000|2022-01-12 14:05:10|4737|4736.4|4736.5|4735.9|4737|4736.4|4736.5|4735.9|204
1641996320000|2022-01-12 14:05:20|4736.25|4735.65|4736.25|4735.65|4736.25|4735.65|4736.25|4735.65|139
1641996330000|2022-01-12 14:05:30|4736.5|4735.9|4736.75|4736.15|4737|4736.4|4736.5|4735.9|114
1641996340000|2022-01-12 14:05:40|4736.62|4736.02|4736.5|4735.9|4736.75|4736.15|4736.25|4735.65|93
1641996350000|2022-01-12 14:05:50|4736.25|4735.65|4736.5|4735.9|4736.5|4735.9|4736.25|4735.65|43
1641996360000|2022-01-12 14:06:00|4736.25|4735.65|4736|4735.4|4736.25|4735.65|4736|4735.4|166
1641996370000|2022-01-12 14:06:10|4735.75|4735.15|4736.25|4735.65|4736.25|4735.65|4735.75|4735.15|128
1641996380000|2022-01-12 14:06:20|4736|4735.4|4736.25|4735.65|4736.25|4735.65|4736|4735.4|104
1641996390000|2022-01-12 14:06:30|4736.5|4735.9|4735.75|4735.15|4736.5|4735.9|4735.75|4735.15|179
1641996400000|2022-01-12 14:06:40|4736|4735.4|4735.5|4734.9|4736|4735.4|4735.5|4734.9|179
1641996410000|2022-01-12 14:06:50|4735.25|4734.65|4735|4734.4|4735.25|4734.65|4735|4734.4|275
1641996420000|2022-01-12 14:07:00|4734.75|4734.15|4734.5|4733.9|4734.75|4734.15|4734.25|4733.65|263
1641996430000|2022-01-12 14:07:10|4734.75|4734.15|4734.75|4734.15|4735|4734.4|4734.5|4733.9|200
1641996440000|2022-01-12 14:07:20|4735|4734.4|4734.75|4734.15|4735|4734.4|4734.75|4734.15|103
1641996450000|2022-01-12 14:07:30|4735|4734.4|4734.75|4734.15|4735|4734.4|4734.75|4734.15|83
1641996460000|2022-01-12 14:07:40|4735|4734.4|4734.87|4734.27|4735|4734.4|4734.75|4734.15|79
1641996470000|2022-01-12 14:07:50|4735|4734.4|4734.75|4734.15|4735|4734.4|4734.5|4733.9|208
1641996480000|2022-01-12 14:08:00|||||||||50
1641996490000|2022-01-12 14:08:10|4735|4734.4|4734.75|4734.15|4735|4734.4|4734.75|4734.15|160
1641996500000|2022-01-12 14:08:20|4735|4734.4|4735.25|4734.65|4735.25|4734.65|4735|4734.4|226
1641996510000|2022-01-12 14:08:30|4735|4734.4|4735.5|4734.9|4735.5|4734.9|4735|4734.4|160
1641996520000|2022-01-12 14:08:40|4735.75|4735.15|4735.5|4734.9|4735.75|4735.15|4735.5|4734.9|89
1641996530000|2022-01-12 14:08:50|4735.75|4735.15|4735.75|4735.15|4735.87|4735.27|4735.75|4735.15|123
1641996540000|2022-01-12 14:09:00|4735.5|4734.9|4735.5|4734.9|4735.5|4734.9|4735.5|4734.9|90
1641996550000|2022-01-12 14:09:10|4736|4735.4|4736.75|4736.15|4736.75|4736.15|4735.75|4735.15|307
1641996560000|2022-01-12 14:09:20|||||||||84
1641996570000|2022-01-12 14:09:30|4737|4736.4|4736.75|4736.15|4737.25|4736.65|4736.75|4736.15|209
1641996580000|2022-01-12 14:09:40|4736.5|4735.9|4737|4736.4|4737|4736.4|4736.5|4735.9|176
1641996590000|2022-01-12 14:09:50|4736.75|4736.15|4736.75|4736.15|4736.75|4736.15|4736.75|4736.15|219
1641996600000|2022-01-12 14:10:00|4737|4736.4|4737|4736.4|4737.25|4736.65|4736.87|4736.27|222
1641996610000|2022-01-12 14:10:10|4737.25|4736.65|4737.25|4736.65|4737.5|4736.9|4737.25|4736.65|245
1641996620000|2022-01-12 14:10:20|4737|4736.4|4735.75|4735.15|4737|4736.4|4735.75|4735.15|169
1641996630000|2022-01-12 14:10:30|4736|4735.4|4736.25|4735.65|4736.5|4735.9|4735.75|4735.15|455
1641996640000|2022-01-12 14:10:40|4736.5|4735.9|4736.12|4735.52|4736.5|4735.9|4736|4735.4|119
1641996650000|2022-01-12 14:10:50|4736|4735.4|4735.75|4735.15|4736|4735.4|4735.75|4735.15|97
1641996660000|2022-01-12 14:11:00|4735.5|4734.9|4735.25|4734.65|4735.75|4735.15|4735.25|4734.65|165
1641996670000|2022-01-12 14:11:10|4735|4734.4|4735|4734.4|4735|4734.4|4735|4734.4|39
1641996680000|2022-01-12 14:11:20|4734.75|4734.15|4734.75|4734.15|4734.75|4734.15|4734.5|4733.9|112
1641996690000|2022-01-12 14:11:30|4735|4734.4|4735.25|4734.65|4735.25|4734.65|4735|4734.4|64
1641996700000|2022-01-12 14:11:40|4735|4734.4|4735|4734.4|4735.25|4734.65|4735|4734.4|130
1641996710000|2022-01-12 14:11:50|4735.25|4734.65|4735.25|4734.65|4735.25|4734.65|4735.25|4734.65|69
1641996720000|2022-01-12 14:12:00|4735.5|4734.9|4735.75|4735.15|4736|4735.4|4735.5|4734.9|140
1641996730000|2022-01-12 14:12:10|4735.5|4734.9|4734.75|4734.15|4735.5|4734.9|4734.75|4734.15|178
1641996740000|2022-01-12 14:12:20|4735|4734.4|4735.25|4734.65|4735.5|4734.9|4735|4734.4|88
1641996750000|2022-01-12 14:12:30|4735.5|4734.9|4735.25|4734.65|4735.5|4734.9|4735.25|4734.65|39
1641996760000|2022-01-12 14:12:40|4735|4734.4|4735.5|4734.9|4735.5|4734.9|4735|4734.4|97
1641996770000|2022-01-12 14:12:50|4735.25|4734.65|4734.5|4733.9|4735.5|4734.9|4734.5|4733.9|174
1641996780000|2022-01-12 14:13:00|4734.25|4733.65|4734.25|4733.65|4734.5|4733.9|4734.25|4733.65|293
1641996790000|2022-01-12 14:13:10|4734.5|4733.9|4734.5|4733.9|4734.5|4733.9|4734.25|4733.65|83
1641996800000|2022-01-12 14:13:20|4734.37|4733.77|4734.25|4733.65|4734.37|4733.77|4734|4733.4|137
1641996810000|2022-01-12 14:13:30|4734|4733.4|4733.5|4732.9|4734.25|4733.65|4733.5|4732.9|256
1641996820000|2022-01-12 14:13:40|4733.25|4732.65|4733|4732.4|4733.5|4732.9|4733|4732.4|331
1641996830000|2022-01-12 14:13:50|4733.25|4732.65|4733.25|4732.65|4733.5|4732.9|4733.25|4732.65|152
1641996840000|2022-01-12 14:14:00|4733.5|4732.9|4733.5|4732.9|4733.75|4733.15|4733.5|4732.9|105
1641996850000|2022-01-12 14:14:10|4733.25|4732.65|4733.25|4732.65|4733.5|4732.9|4733.25|4732.65|87
1641996860000|2022-01-12 14:14:20|4733.5|4732.9|4733.25|4732.65|4733.75|4733.15|4733.25|4732.65|114
1641996870000|2022-01-12 14:14:30|4733.12|4732.52|4733|4732.4|4733.25|4732.65|4733|4732.4|128
1641996880000|2022-01-12 14:14:40|4732.75|4732.15|4732.75|4732.15|4733|4732.4|4732.75|4732.15|52
1641996890000|2022-01-12 14:14:50|4733|4732.4|4733.25|4732.65|4733.5|4732.9|4733|4732.4|135
1641996900000|2022-01-12 14:15:00|4733.5|4732.9|4733.5|4732.9|4733.75|4733.15|4732.87|4732.27|256
1641996910000|2022-01-12 14:15:10|4733.75|4733.15|4733.75|4733.15|4734|4733.4|4733.75|4733.15|166
1641996920000|2022-01-12 14:15:20|4733.5|4732.9|4733|4732.4|4733.75|4733.15|4733|4732.4|83
1641996930000|2022-01-12 14:15:30|4732.75|4732.15|4733|4732.4|4733|4732.4|4732.5|4731.9|114
1641996940000|2022-01-12 14:15:40|4732.75|4732.15|4732.5|4731.9|4732.75|4732.15|4732.5|4731.9|42
1641996950000|2022-01-12 14:15:50|4732.75|4732.15|4732.5|4731.9|4732.75|4732.15|4732.5|4731.9|96
1641996960000|2022-01-12 14:16:00|4732.75|4732.15|4732.5|4731.9|4732.75|4732.15|4732.25|4731.65|187
1641996970000|2022-01-12 14:16:10|4732.75|4732.15|4731.75|4731.15|4732.75|4732.15|4731.75|4731.15|149
1641996980000|2022-01-12 14:16:20|4731.5|4730.9|4732.25|4731.65|4732.25|4731.65|4731.25|4730.65|346
1641996990000|2022-01-12 14:16:30|4732.37|4731.77|4732.37|4731.77|4732.37|4731.77|4732.37|4731.77|59
1641997000000|2022-01-12 14:16:40|4732.5|4731.9|4732.25|4731.65|4732.5|4731.9|4732|4731.4|74
1641997010000|2022-01-12 14:16:50|4732.5|4731.9|4732.75|4732.15|4732.75|4732.15|4732.5|4731.9|89
1641997020000|2022-01-12 14:17:00|4733|4732.4|4733|4732.4|4733.25|4732.65|4733|4732.4|134
1641997030000|2022-01-12 14:17:10|4732.75|4732.15|4732.75|4732.15|4733|4732.4|4732.75|4732.15|61
1641997040000|2022-01-12 14:17:20|4732.5|4731.9|4732.5|4731.9|4732.75|4732.15|4732.5|4731.9|91
1641997050000|2022-01-12 14:17:30|4732.75|4732.15|4732.5|4731.9|4732.75|4732.15|4732.5|4731.9|43
1641997060000|2022-01-12 14:17:40|4732.75|4732.15|4732.75|4732.15|4732.75|4732.15|4732.5|4731.9|112
1641997070000|2022-01-12 14:17:50|4732.5|4731.9|4732.25|4731.65|4732.75|4732.15|4732.25|4731.65|212
1641997080000|2022-01-12 14:18:00|4732|4731.4|4731.5|4730.9|4732|4731.4|4731.25|4730.65|237
1641997090000|2022-01-12 14:18:10|4731.75|4731.15|4731.75|4731.15|4731.75|4731.15|4731.5|4730.9|79
1641997100000|2022-01-12 14:18:20|4731.5|4730.9|4731.5|4730.9|4731.5|4730.9|4731.5|4730.9|74
1641997110000|2022-01-12 14:18:30|4731.25|4730.65|4731.25|4730.65|4731.5|4730.9|4731|4730.4|164
1641997120000|2022-01-12 14:18:40|4731.12|4730.52|4731|4730.4|4731.25|4730.65|4731|4730.4|86
1641997130000|2022-01-12 14:18:50|4731.25|4730.65|4730.75|4730.15|4731.25|4730.65|4730.75|4730.15|105
1641997140000|2022-01-12 14:19:00|4731.12|4730.52|4731.25|4730.65|4731.5|4730.9|4731|4730.4|210
1641997150000|2022-01-12 14:19:10|4731|4730.4|4730.75|4730.15|4731|4730.4|4730.75|4730.15|102
1641997160000|2022-01-12 14:19:20|4731|4730.4|4731.5|4730.9|4731.5|4730.9|4731|4730.4|229
1641997170000|2022-01-12 14:19:30|4731.25|4730.65|4731.5|4730.9|4731.5|4730.9|4731.25|4730.65|113
1641997180000|2022-01-12 14:19:40|4731.75|4731.15|4731|4730.4|4731.75|4731.15|4731|4730.4|155
1641997190000|2022-01-12 14:19:50|4731.25|4730.65|4731|4730.4|4731.25|4730.65|4730.5|4729.9|477
1641997200000|2022-01-12 14:20:00|4731.12|4730.52|4730.75|4730.15|4731.5|4730.9|4730.75|4730.15|396
1641997210000|2022-01-12 14:20:10|4731|4730.4|4731.5|4730.9|4731.5|4730.9|4731|4730.4|214
1641997220000|2022-01-12 14:20:20|4731.25|4730.65|4731.5|4730.9|4731.5|4730.9|4731.25|4730.65|56
1641997230000|2022-01-12 14:20:30|4731.25|4730.65|4731.5|4730.9|4732|4731.4|4731.25|4730.65|201
1641997240000|2022-01-12 14:20:40|4731.75|4731.15|4731.75|4731.15|4731.75|4731.15|4731.75|4731.15|46
1641997250000|2022-01-12 14:20:50|4732|4731.4|4731.75|4731.15|4732|4731.4|4731.75|4731.15|127
1641997260000|2022-01-12 14:21:00|4732|4731.4|4731.5|4730.9|4732|4731.4|4731.5|4730.9|44
1641997270000|2022-01-12 14:21:10|4731.37|4730.77|4731.5|4730.9|4731.5|4730.9|4730.5|4729.9|266
1641997280000|2022-01-12 14:21:20|4731.37|4730.77|4731.25|4730.65|4731.5|4730.9|4731.25|4730.65|148
1641997290000|2022-01-12 14:21:30|4731.5|4730.9|4731.5|4730.9|4731.5|4730.9|4731.25|4730.65|48
1641997300000|2022-01-12 14:21:40|4731.25|4730.65|4731.25|4730.65|4731.5|4730.9|4731.25|4730.65|48
1641997310000|2022-01-12 14:21:50|4731.5|4730.9|4731.5|4730.9|4731.5|4730.9|4731.25|4730.65|30
1641997320000|2022-01-12 14:22:00|4731.62|4731.02|4731.5|4730.9|4731.75|4731.15|4731.5|4730.9|66
1641997330000|2022-01-12 14:22:10|4731.75|4731.15|4732.25|4731.65|4732.25|4731.65|4731.75|4731.15|83
1641997340000|2022-01-12 14:22:20|4732.5|4731.9|4733|4732.4|4733|4732.4|4732.5|4731.9|149
1641997350000|2022-01-12 14:22:30|4732.75|4732.15|4733|4732.4|4733|4732.4|4732.75|4732.15|142
1641997360000|2022-01-12 14:22:40|4733.25|4732.65|4733.25|4732.65|4733.25|4732.65|4733|4732.4|67
1641997370000|2022-01-12 14:22:50|4733|4732.4|4733|4732.4|4733|4732.4|4732.75|4732.15|56
1641997380000|2022-01-12 14:23:00|4732.75|4732.15|4733|4732.4|4733|4732.4|4732.75|4732.15|108
1641997390000|2022-01-12 14:23:10|4733.25|4732.65|4734|4733.4|4734|4733.4|4733.25|4732.65|213
1641997400000|2022-01-12 14:23:20|||||||||56
1641997410000|2022-01-12 14:23:30|4734.25|4733.65|4734.25|4733.65|4734.5|4733.9|4734.12|4733.52|87
1641997420000|2022-01-12 14:23:40|4734.5|4733.9|4734.5|4733.9|4734.5|4733.9|4734.5|4733.9|101
1641997430000|2022-01-12 14:23:50|4734.75|4734.15|4734.5|4733.9|4734.75|4734.15|4734.25|4733.65|214
1641997440000|2022-01-12 14:24:00|4734.75|4734.15|4734.75|4734.15|4734.75|4734.15|4734.75|4734.15|84
1641997450000|2022-01-12 14:24:10|4735|4734.4|4734.5|4733.9|4735.25|4734.65|4734.5|4733.9|198
1641997460000|2022-01-12 14:24:20|4734.75|4734.15|4734.5|4733.9|4734.75|4734.15|4734.25|4733.65|126
1641997470000|2022-01-12 14:24:30|4734.75|4734.15|4734.25|4733.65|4734.75|4734.15|4734.25|4733.65|150
1641997480000|2022-01-12 14:24:40|4734|4733.4|4734.25|4733.65|4734.25|4733.65|4734|4733.4|60
1641997490000|2022-01-12 14:24:50|4734|4733.4|4734|4733.4|4734|4733.4|4734|4733.4|100
1641997500000|2022-01-12 14:25:00|4733.87|4733.27|4734|4733.4|4734|4733.4|4733.87|4733.27|279
1641997510000|2022-01-12 14:25:10|4734.25|4733.65|4734|4733.4|4734.25|4733.65|4734|4733.4|98
1641997520000|2022-01-12 14:25:20|4734.12|4733.52|4734.25|4733.65|4734.37|4733.77|4734|4733.4|155
1641997530000|2022-01-12 14:25:30|4734.5|4733.9|4734.5|4733.9|4734.75|4734.15|4734.5|4733.9|88
1641997540000|2022-01-12 14:25:40|4734.75|4734.15|4734.5|4733.9|4734.75|4734.15|4734.25|4733.65|123
1641997550000|2022-01-12 14:25:50|4734.25|4733.65|4734.25|4733.65|4734.25|4733.65|4734.25|4733.65|70
1641997560000|2022-01-12 14:26:00|4734.5|4733.9|4734.5|4733.9|4734.5|4733.9|4734.25|4733.65|187
1641997570000|2022-01-12 14:26:10|4734.75|4734.15|4734.75|4734.15|4734.75|4734.15|4734.75|4734.15|121
1641997580000|2022-01-12 14:26:20|4734.5|4733.9|4734.25|4733.65|4734.5|4733.9|4734.25|4733.65|106
1641997590000|2022-01-12 14:26:30|4734.5|4733.9|4734.75|4734.15|4734.75|4734.15|4734.5|4733.9|223
1641997600000|2022-01-12 14:26:40|4734.5|4733.9|4734.75|4734.15|4734.75|4734.15|4734.5|4733.9|60
1641997610000|2022-01-12 14:26:50|4735|4734.4|4734.75|4734.15|4735|4734.4|4734.75|4734.15|95
1641997620000|2022-01-12 14:27:00|4735|4734.4|4734.75|4734.15|4735|4734.4|4734.75|4734.15|131
1641997630000|2022-01-12 14:27:10|4734.5|4733.9|4733.75|4733.15|4734.5|4733.9|4733.75|4733.15|192
1641997640000|2022-01-12 14:27:20|4733.5|4732.9|4733.25|4732.65|4733.5|4732.9|4733|4732.4|151
1641997650000|2022-01-12 14:27:30|4733|4732.4|4733.25|4732.65|4733.5|4732.9|4733|4732.4|273
1641997660000|2022-01-12 14:27:40|4733|4732.4|4732.25|4731.65|4733.12|4732.52|4732.25|4731.65|170
1641997670000|2022-01-12 14:27:50|4732|4731.4|4734|4733.4|4734.25|4733.65|4732|4731.4|587
1641997680000|2022-01-12 14:28:00|4733.75|4733.15|4732.75|4732.15|4733.75|4733.15|4732.5|4731.9|402
1641997690000|2022-01-12 14:28:10|4733|4732.4|4732.75|4732.15|4733|4732.4|4732.75|4732.15|193
1641997700000|2022-01-12 14:28:20|4733|4732.4|4732.75|4732.15|4733.5|4732.9|4732.75|4732.15|249
1641997710000|2022-01-12 14:28:30|4733|4732.4|4733.25|4732.65|4733.25|4732.65|4733|4732.4|152
1641997720000|2022-01-12 14:28:40|4733|4732.4|4733.5|4732.9|4733.5|4732.9|4733|4732.4|253
1641997730000|2022-01-12 14:28:50|4733.25|4732.65|4733|4732.4|4733.25|4732.65|4732.75|4732.15|156
1641997740000|2022-01-12 14:29:00|4732.75|4732.15|4733|4732.4|4733|4732.4|4732.75|4732.15|73
1641997750000|2022-01-12 14:29:10|4733.25|4732.65|4733.75|4733.15|4734|4733.4|4733.25|4732.65|188
1641997760000|2022-01-12 14:29:20|4734|4733.4|4734|4733.4|4734.25|4733.65|4733.75|4733.15|320
1641997770000|2022-01-12 14:29:30|4734.25|4733.65|4733.75|4733.15|4734.25|4733.65|4733.5|4732.9|401
1641997780000|2022-01-12 14:29:40|4734|4733.4|4733|4732.4|4734|4733.4|4732.75|4732.15|279
1641997790000|2022-01-12 14:29:50|4733.25|4732.65|4733|4732.4|4733.25|4732.65|4732.75|4732.15|254
1641997800000|2022-01-12 14:30:00|4732.5|4731.9|4733.9|4733.5|4734.9|4734.5|4732.4|4731.9|4854
1641997810000|2022-01-12 14:30:10|4733.65|4733.25|4733.4|4733|4735.15|4734.75|4732.9|4732.5|2608
1641997820000|2022-01-12 14:30:20|4732.65|4732.25|4732.15|4731.75|4732.77|4732.37|4731.4|4731|2603
1641997830000|2022-01-12 14:30:30|4732.4|4732|4732.15|4731.75|4732.65|4732.25|4731.9|4731.5|1125
1641997840000|2022-01-12 14:30:40|4731.9|4731.5|4731.4|4731|4731.9|4731.5|4731.4|4731|814
1641997850000|2022-01-12 14:30:50|4731.65|4731.25|4732.27|4731.87|4732.65|4732.25|4731.15|4730.75|1597
1641997860000|2022-01-12 14:31:00|4732.4|4732|4736.4|4736|4736.4|4736|4732.4|4732|2205
1641997870000|2022-01-12 14:31:10|4736.65|4736.25|4739.15|4738.75|4739.15|4738.75|4736.65|4736.25|2406
1641997880000|2022-01-12 14:31:20|4738.9|4738.5|4739.65|4739.25|4740.4|4740|4738.9|4738.5|1978
1641997890000|2022-01-12 14:31:30|4739.9|4739.5|4739.65|4739.25|4740.15|4739.75|4739.4|4739|808
1641997900000|2022-01-12 14:31:40|4739.9|4739.5|4740.15|4739.75|4740.4|4740|4739.65|4739.25|856
1641997910000|2022-01-12 14:31:50|4740.4|4740|4739.9|4739.5|4740.4|4740|4739.4|4739|876
1641997920000|2022-01-12 14:32:00|4740.15|4739.75|4742.4|4742|4742.65|4742.25|4740.15|4739.75|1775
1641997930000|2022-01-12 14:32:10|4742.65|4742.25|4742.65|4742.25|4743.4|4743|4742.4|4742|1941
1641997940000|2022-01-12 14:32:20|4742.4|4742|4743.15|4742.75|4743.4|4743|4742.4|4742|1071
1641997950000|2022-01-12 14:32:30|4743.4|4743|4742.9|4742.5|4743.4|4743|4742.65|4742.25|1038
1641997960000|2022-01-12 14:32:40|4743.15|4742.75|4743.02|4742.62|4743.15|4742.75|4742.4|4742|832
1641997970000|2022-01-12 14:32:50|4742.9|4742.5|4741.65|4741.25|4742.9|4742.5|4741.4|4741|1472
1641997980000|2022-01-12 14:33:00|4741.9|4741.5|4741.9|4741.5|4742.65|4742.25|4741.65|4741.25|1197
1641997990000|2022-01-12 14:33:10|4742.15|4741.75|4742.4|4742|4742.4|4742|4741.9|4741.5|1116
1641998000000|2022-01-12 14:33:20|4742.15|4741.75|4741.9|4741.5|4742.4|4742|4741.9|4741.5|848
1641998010000|2022-01-12 14:33:30|4741.77|4741.37|4740.9|4740.5|4741.9|4741.5|4740.9|4740.5|1021
1641998020000|2022-01-12 14:33:40|4741.15|4740.75|4739.9|4739.5|4741.15|4740.75|4739.4|4739|1709
1641998030000|2022-01-12 14:33:50|4740.15|4739.75|4740.9|4740.5|4740.9|4740.5|4739.65|4739.25|1264
1641998040000|2022-01-12 14:34:00|4740.65|4740.25|4740.65|4740.25|4740.9|4740.5|4739.65|4739.25|1206
1641998050000|2022-01-12 14:34:10|4740.4|4740|4740.15|4739.75|4740.9|4740.5|4740.15|4739.75|761
1641998060000|2022-01-12 14:34:20|4740.4|4740|4740.15|4739.75|4740.4|4740|4740.15|4739.75|673
1641998070000|2022-01-12 14:34:30|4740.4|4740|4739.15|4738.75|4740.4|4740|4737.9|4737.5|1469
1641998080000|2022-01-12 14:34:40|4739.4|4739|4737.65|4737.25|4739.4|4739|4737.65|4737.25|1066
1641998090000|2022-01-12 14:34:50|4737.9|4737.5|4737.9|4737.5|4737.9|4737.5|4737.15|4736.75|1089
1641998100000|2022-01-12 14:35:00|4737.65|4737.25|4733.4|4733|4738.15|4737.75|4733.4|4733|2986
1641998110000|2022-01-12 14:35:10|4733.65|4733.25|4731.65|4731.25|4733.65|4733.25|4731.65|4731.25|2503
1641998120000|2022-01-12 14:35:20|4732.15|4731.75|4729.9|4729.5|4732.15|4731.75|4729.4|4729|2484
1641998130000|2022-01-12 14:35:30|4730.15|4729.75|4730.65|4730.25|4730.9|4730.5|4729.9|4729.5|1542
1641998140000|2022-01-12 14:35:40|4730.4|4730|4730.4|4730|4731.15|4730.75|4729.9|4729.5|1458
1641998150000|2022-01-12 14:35:50|4730.15|4729.75|4729.65|4729.25|4730.15|4729.75|4729.4|4729|1501
1641998160000|2022-01-12 14:36:00|4729.9|4729.5|4728.4|4728|4730.4|4730|4728.4|4728|3265
1641998170000|2022-01-12 14:36:10|4728.65|4728.25|4729.4|4729|4730.4|4730|4728.65|4728.25|1807
1641998180000|2022-01-12 14:36:20|4729.15|4728.75|4729.9|4729.5|4730.65|4730.25|4728.65|4728.25|1679
1641998190000|2022-01-12 14:36:30|4730.15|4729.75|4730.15|4729.75|4730.9|4730.5|4729.4|4729|989
1641998200000|2022-01-12 14:36:40|4729.9|4729.5|4729.15|4728.75|4730.4|4730|4728.65|4728.25|1356
1641998210000|2022-01-12 14:36:50|4729.4|4729|4729.15|4728.75|4729.4|4729|4728.65|4728.25|593
1641998220000|2022-01-12 14:37:00|4729.65|4729.25|4730.15|4729.75|4731.15|4730.75|4729.15|4728.75|1434
1641998230000|2022-01-12 14:37:10|4730.4|4730|4731.65|4731.25|4731.65|4731.25|4730.15|4729.75|1187
1641998240000|2022-01-12 14:37:20|4731.9|4731.5|4732.4|4732|4732.65|4732.25|4731.15|4730.75|1143
1641998250000|2022-01-12 14:37:30|4732.65|4732.25|4733.65|4733.25|4733.65|4733.25|4732.4|4732|862
1641998260000|2022-01-12 14:37:40|4733.4|4733|4734.15|4733.75|4734.15|4733.75|4733.4|4733|821
1641998270000|2022-01-12 14:37:50|4733.9|4733.5|4734.15|4733.75|4734.9|4734.5|4733.65|4733.25|1053
1641998280000|2022-01-12 14:38:00|4733.9|4733.5|4734.9|4734.5|4735.15|4734.75|4733.02|4732.62|1067
1641998290000|2022-01-12 14:38:10|4735.15|4734.75|4734.9|4734.5|4735.9|4735.5|4734.65|4734.25|1073
1641998300000|2022-01-12 14:38:20|4734.65|4734.25|4733.65|4733.25|4734.65|4734.25|4733.4|4733|826
1641998310000|2022-01-12 14:38:30|4733.4|4733|4732.4|4732|4733.4|4733|4731.9|4731.5|1314
1641998320000|2022-01-12 14:38:40|4732.65|4732.25|4731.9|4731.5|4733.15|4732.75|4731.9|4731.5|733
1641998330000|2022-01-12 14:38:50|4732.15|4731.75|4732.65|4732.25|4732.9|4732.5|4732.15|4731.75|612
1641998340000|2022-01-12 14:39:00|4732.9|4732.5|4733.15|4732.75|4733.65|4733.25|4732.15|4731.75|868
1641998350000|2022-01-12 14:39:10|4733.4|4733|4734.15|4733.75|4734.4|4734|4733.4|4733|1024
1641998360000|2022-01-12 14:39:20|4734.4|4734|4734.15|4733.75|4734.9|4734.5|4733.9|4733.5|821
1641998370000|2022-01-12 14:39:30|4734.4|4734|4736.15|4735.75|4736.4|4736|4734.4|4734|1077
1641998380000|2022-01-12 14:39:40|4736.65|4736.25|4735.9|4735.5|4737.4|4737|4735.9|4735.5|1098
1641998390000|2022-01-12 14:39:50|4736.15|4735.75|4736.15|4735.75|4736.65|4736.25|4735.65|4735.25|1310
1641998400000|2022-01-12 14:40:00|4736.9|4736.5|4736.4|4736|4738.15|4737.75|4736.15|4735.75|3075
1641998410000|2022-01-12 14:40:10|4736.27|4735.87|4734.9|4734.5|4736.4|4736|4734.65|4734.25|1272
1641998420000|2022-01-12 14:40:20|4735.15|4734.75|4734.9|4734.5|4735.9|4735.5|4734.15|4733.75|1006
1641998430000|2022-01-12 14:40:30|4734.65|4734.25|4735.15|4734.75|4735.9|4735.5|4734.65|4734.25|835
1641998440000|2022-01-12 14:40:40|4734.9|4734.5|4734.15|4733.75|4734.9|4734.5|4733.9|4733.5|703
1641998450000|2022-01-12 14:40:50|4733.9|4733.5|4732.9|4732.5|4733.9|4733.5|4732.9|4732.5|654
1641998460000|2022-01-12 14:41:00|4733.15|4732.75|4730.65|4730.25|4733.15|4732.75|4730.15|4729.75|1921
1641998470000|2022-01-12 14:41:10|4730.9|4730.5|4730.4|4730|4731.4|4731|4730.4|4730|1157
1641998480000|2022-01-12 14:41:20|4730.65|4730.25|4727.9|4727.5|4730.65|4730.25|4727.9|4727.5|1893
1641998490000|2022-01-12 14:41:30|4728.15|4727.75|4727.15|4726.75|4728.15|4727.75|4727.15|4726.75|1396
1641998500000|2022-01-12 14:41:40|4726.4|4726|4726.4|4726|4726.9|4726.5|4725.65|4725.25|2415
1641998510000|2022-01-12 14:41:50|4726.65|4726.25|4726.9|4726.5|4727.27|4726.87|4726.65|4726.25|1353
1641998520000|2022-01-12 14:42:00|4727.4|4727|4728.65|4728.25|4728.9|4728.5|4727.15|4726.75|1554
1641998530000|2022-01-12 14:42:10|4728.9|4728.5|4728.15|4727.75|4729.15|4728.75|4727.65|4727.25|1192
1641998540000|2022-01-12 14:42:20|4727.9|4727.5|4726.65|4726.25|4728.9|4728.5|4726.65|4726.25|1098
1641998550000|2022-01-12 14:42:30|4726.9|4726.5|4727.4|4727|4727.65|4727.25|4726.65|4726.25|846
1641998560000|2022-01-12 14:42:40|4727.65|4727.25|4728.15|4727.75|4728.9|4728.5|4727.65|4727.25|953
1641998570000|2022-01-12 14:42:50|4728.4|4728|4729.65|4729.25|4729.9|4729.5|4728.4|4728|815
1641998580000|2022-01-12 14:43:00|4729.9|4729.5|4729.4|4729|4730.15|4729.75|4728.4|4728|829
1641998590000|2022-01-12 14:43:10|4729.65|4729.25|4731.4|4731|4731.65|4731.25|4729.4|4729|946
1641998600000|2022-01-12 14:43:20|4731.65|4731.25|4729.9|4729.5|4731.65|4731.25|4729.9|4729.5|924
1641998610000|2022-01-12 14:43:30|4730.15|4729.75|4730.65|4730.25|4730.65|4730.25|4729.65|4729.25|512
1641998620000|2022-01-12 14:43:40|4730.4|4730|4728.9|4728.5|4730.65|4730.25|4728.9|4728.5|660
1641998630000|2022-01-12 14:43:50|4729.15|4728.75|4729.9|4729.5|4729.9|4729.5|4728.9|4728.5|510
1641998640000|2022-01-12 14:44:00|4730.65|4730.25|4730.4|4730|4731.9|4731.5|4730.15|4729.75|1200
1641998650000|2022-01-12 14:44:10|4730.15|4729.75|4730.4|4730|4730.4|4730|4729.65|4729.25|959
1641998660000|2022-01-12 14:44:20|4729.9|4729.5|4730.15|4729.75|4730.65|4730.25|4729.4|4729|1218
1641998670000|2022-01-12 14:44:30|4729.9|4729.5|4730.65|4730.25|4730.65|4730.25|4729.65|4729.25|840
1641998680000|2022-01-12 14:44:40|4730.77|4730.37|4730.4|4730|4731.15|4730.75|4730.4|4730|576
1641998690000|2022-01-12 14:44:50|4730.15|4729.75|4731.15|4730.75|4731.15|4730.75|4729.15|4728.75|870
1641998700000|2022-01-12 14:45:00|4731.65|4731.25|4732.65|4732.25|4733.9|4733.5|4731.65|4731.25|2928
1641998710000|2022-01-12 14:45:10|4732.4|4732|4731.15|4730.75|4732.65|4732.25|4730.65|4730.25|970
1641998720000|2022-01-12 14:45:20|4731.65|4731.25|4733.65|4733.25|4733.65|4733.25|4731.65|4731.25|800
1641998730000|2022-01-12 14:45:30|4733.9|4733.5|4732.65|4732.25|4734.65|4734.25|4732.65|4732.25|1164
1641998740000|2022-01-12 14:45:40|4732.4|4732|4733.15|4732.75|4733.15|4732.75|4731.9|4731.5|766
1641998750000|2022-01-12 14:45:50|4732.9|4732.5|4733.15|4732.75|4733.65|4733.25|4732.65|4732.25|755
1641998760000|2022-01-12 14:46:00|4733.4|4733|4733.15|4732.75|4733.9|4733.5|4732.15|4731.75|1572
1641998770000|2022-01-12 14:46:10|4733.4|4733|4732.9|4732.5|4734.15|4733.75|4732.9|4732.5|973
1641998780000|2022-01-12 14:46:20|4732.65|4732.25|4733.15|4732.75|4733.9|4733.5|4732.65|4732.25|754
1641998790000|2022-01-12 14:46:30|4732.9|4732.5|4733.4|4733|4733.4|4733|4732.4|4732|783
1641998800000|2022-01-12 14:46:40|4732.9|4732.5|4731.4|4731|4733.4|4733|4731.4|4731|898
1641998810000|2022-01-12 14:46:50|4731.65|4731.25|4732.15|4731.75|4732.4|4732|4730.65|4730.25|1107
1641998820000|2022-01-12 14:47:00|4732.4|4732|4730.15|4729.75|4732.4|4732|4729.15|4728.75|1431
1641998830000|2022-01-12 14:47:10|4730.65|4730.25|4730.15|4729.75|4731.65|4731.25|4729.4|4729|1117
1641998840000|2022-01-12 14:47:20|4729.9|4729.5|4730.15|4729.75|4730.9|4730.5|4729.9|4729.5|775
1641998850000|2022-01-12 14:47:30|4729.9|4729.5|4730.9|4730.5|4730.9|4730.5|4729.15|4728.75|871
1641998860000|2022-01-12 14:47:40|4731.15|4730.75|4730.02|4729.62|4731.15|4730.75|4729.4|4729|1090
1641998870000|2022-01-12 14:47:50|4729.9|4729.5|4729.9|4729.5|4730.4|4730|4729.65|4729.25|767
1641998880000|2022-01-12 14:48:00|4730.4|4730|4730.27|4729.87|4730.9|4730.5|4730.15|4729.75|949
1641998890000|2022-01-12 14:48:10|4730.15|4729.75|4730.4|4730|4731.15|4730.75|4729.65|4729.25|766
1641998900000|2022-01-12 14:48:20|4730.52|4730.12|4730.4|4730|4730.65|4730.25|4729.9|4729.5|570
1641998910000|2022-01-12 14:48:30|4730.65|4730.25|4732.15|4731.75|4732.4|4732|4730.65|4730.25|862
1641998920000|2022-01-12 14:48:40|4732.4|4732|4734.9|4734.5|4734.9|4734.5|4732.15|4731.75|1347
1641998930000|2022-01-12 14:48:50|4734.65|4734.25|4734.4|4734|4734.65|4734.25|4733.65|4733.25|902
1641998940000|2022-01-12 14:49:00|4734.15|4733.75|4734.65|4734.25|4734.65|4734.25|4733.65|4733.25|1216
1641998950000|2022-01-12 14:49:10|4734.4|4734|4735.15|4734.75|4735.15|4734.75|4734.15|4733.75|804
1641998960000|2022-01-12 14:49:20|4735.4|4735|4734.9|4734.5|4735.77|4735.37|4734.15|4733.75|1051
1641998970000|2022-01-12 14:49:30|4734.65|4734.25|4734.9|4734.5|4735.15|4734.75|4733.9|4733.5|702
1641998980000|2022-01-12 14:49:40|4735.15|4734.75|4733.9|4733.5|4735.15|4734.75|4733.4|4733|709
1641998990000|2022-01-12 14:49:50|4734.15|4733.75|4734.65|4734.25|4734.65|4734.25|4733.4|4733|589
1641999000000|2022-01-12 14:50:00|4735.4|4735|4733.4|4733|4735.65|4735.25|4733.4|4733|2022
1641999010000|2022-01-12 14:50:10|4732.9|4732.5|4733.15|4732.75|4733.9|4733.5|4732.65|4732.25|856
1641999020000|2022-01-12 14:50:20|4733.02|4732.62|4733.4|4733|4733.9|4733.5|4732.65|4732.25|428
1641999030000|2022-01-12 14:50:30|4733.65|4733.25|4733.9|4733.5|4734.15|4733.75|4733.02|4732.62|707
1641999040000|2022-01-12 14:50:40|4734.15|4733.75|4733.65|4733.25|4734.4|4734|4733.65|4733.25|495
1641999050000|2022-01-12 14:50:50|4734.15|4733.75|4734.65|4734.25|4734.9|4734.5|4733.65|4733.25|593
1641999060000|2022-01-12 14:51:00|4734.9|4734.5|4735.65|4735.25|4735.65|4735.25|4734.4|4734|776
1641999070000|2022-01-12 14:51:10|4735.4|4735|4738.15|4737.75|4738.15|4737.75|4735.4|4735|1485
1641999080000|2022-01-12 14:51:20|4737.65|4737.25|4737.15|4736.75|4737.65|4737.25|4736.65|4736.25|1087
1641999090000|2022-01-12 14:51:30|4737.4|4737|4736.9|4736.5|4737.65|4737.25|4736.9|4736.5|628
1641999100000|2022-01-12 14:51:40|4737.15|4736.75|4736.15|4735.75|4737.15|4736.75|4736.15|4735.75|634
1641999110000|2022-01-12 14:51:50|4736.4|4736|4736.65|4736.25|4736.9|4736.5|4735.15|4734.75|692
1641999120000|2022-01-12 14:52:00|4736.9|4736.5|4736.65|4736.25|4736.9|4736.5|4736.15|4735.75|511
1641999130000|2022-01-12 14:52:10|4736.4|4736|4736.9|4736.5|4737.4|4737|4736.4|4736|495
1641999140000|2022-01-12 14:52:20|4737.4|4737|4737.4|4737|4737.65|4737.25|4736.65|4736.25|628
1641999150000|2022-01-12 14:52:30|4737.65|4737.25|4739.15|4738.75|4739.65|4739.25|4737.65|4737.25|1218
1641999160000|2022-01-12 14:52:40|4738.9|4738.5|4739.4|4739|4739.4|4739|4738.9|4738.5|716
1641999170000|2022-01-12 14:52:50|4739.65|4739.25|4739.9|4739.5|4740.15|4739.75|4739.65|4739.25|641
1641999180000|2022-01-12 14:53:00|4740.15|4739.75|4741.15|4740.75|4741.4|4741|4740.15|4739.75|1038
1641999190000|2022-01-12 14:53:10|4741.4|4741|4741.15|4740.75|4741.9|4741.5|4740.65|4740.25|1028
1641999200000|2022-01-12 14:53:20|4741.4|4741|4741.65|4741.25|4741.9|4741.5|4741.4|4741|910
1641999210000|2022-01-12 14:53:30|4741.4|4741|4740.4|4740|4741.4|4741|4739.65|4739.25|1086
1641999220000|2022-01-12 14:53:40|4740.15|4739.75|4739.9|4739.5|4740.65|4740.25|4739.65|4739.25|480
1641999230000|2022-01-12 14:53:50|4740.15|4739.75|4739.9|4739.5|4740.15|4739.75|4739.4|4739|622
1641999240000|2022-01-12 14:54:00|4740.15|4739.75|4740.65|4740.25|4740.65|4740.25|4740.15|4739.75|715
1641999250000|2022-01-12 14:54:10|4740.15|4739.75|4740.4|4740|4740.4|4740|4739.65|4739.25|851
1641999260000|2022-01-12 14:54:20|4740.15|4739.75|4739.9|4739.5|4740.65|4740.25|4739.9|4739.5|496
1641999270000|2022-01-12 14:54:30|4740.15|4739.75|4739.9|4739.5|4740.4|4740|4739.65|4739.25|456
1641999280000|2022-01-12 14:54:40|4740.15|4739.75|4739.65|4739.25|4740.4|4740|4739.65|4739.25|546
1641999290000|2022-01-12 14:54:50|4739.9|4739.5|4739.9|4739.5|4740.02|4739.62|4739.4|4739|493
1641999300000|2022-01-12 14:55:00|4739.65|4739.25|4739.65|4739.25|4740.15|4739.75|4739.4|4739|965
1641999310000|2022-01-12 14:55:10|4739.4|4739|4739.9|4739.5|4740.15|4739.75|4739.4|4739|709
1641999320000|2022-01-12 14:55:20|4739.65|4739.25|4737.65|4737.25|4739.9|4739.5|4735.9|4735.5|2292
1641999330000|2022-01-12 14:55:30|4737.4|4737|4737.9|4737.5|4738.65|4738.25|4737.4|4737|748
1641999340000|2022-01-12 14:55:40|4737.65|4737.25|4737.4|4737|4738.4|4738|4736.9|4736.5|501
1641999350000|2022-01-12 14:55:50|4737.65|4737.25|4736.9|4736.5|4737.9|4737.5|4736.4|4736|694
1641999360000|2022-01-12 14:56:00|4737.15|4736.75|4737.15|4736.75|4737.65|4737.25|4737.15|4736.75|631
1641999370000|2022-01-12 14:56:10|4737.4|4737|4737.9|4737.5|4738.9|4738.5|4737.15|4736.75|796
1641999380000|2022-01-12 14:56:20|4737.65|4737.25|4738.65|4738.25|4738.9|4738.5|4737.65|4737.25|529
1641999390000|2022-01-12 14:56:30|4738.4|4738|4740.15|4739.75|4740.15|4739.75|4738.4|4738|857
1641999400000|2022-01-12 14:56:40|4740.02|4739.62|4740.65|4740.25|4740.9|4740.5|4740.02|4739.62|514
1641999410000|2022-01-12 14:56:50|4740.9|4740.5|4740.15|4739.75|4741.15|4740.75|4739.65|4739.25|653
1641999420000|2022-01-12 14:57:00|4740.27|4739.87|4738.9|4738.5|4740.4|4740|4738.9|4738.5|1000
1641999430000|2022-01-12 14:57:10|4739.15|4738.75|4740.65|4740.25|4740.65|4740.25|4739.15|4738.75|393
1641999440000|2022-01-12 14:57:20|4740.9|4740.5|4740.4|4740|4740.9|4740.5|4740.15|4739.75|371
1641999450000|2022-01-12 14:57:30|4740.52|4740.12|4741.15|4740.75|4741.4|4741|4740.52|4740.12|652
1641999460000|2022-01-12 14:57:40|4740.9|4740.5|4740.65|4740.25|4741.4|4741|4740.4|4740|447
1641999470000|2022-01-12 14:57:50|4740.4|4740|4740.4|4740|4740.52|4740.12|4739.9|4739.5|309
1641999480000|2022-01-12 14:58:00|4740.52|4740.12|4740.15|4739.75|4740.65|4740.25|4740.15|4739.75|473
1641999490000|2022-01-12 14:58:10|4740.4|4740|4741.15|4740.75|4741.65|4741.25|4740.4|4740|479
1641999500000|2022-01-12 14:58:20|4741.4|4741|4740.9|4740.5|4741.4|4741|4740.9|4740.5|359
1641999510000|2022-01-12 14:58:30|4740.65|4740.25|4741.15|4740.75|4741.4|4741|4740.4|4740|332
1641999520000|2022-01-12 14:58:40|4741.4|4741|4741.9|4741.5|4741.9|4741.5|4741.15|4740.75|680
1641999530000|2022-01-12 14:58:50|4741.65|4741.25|4741.65|4741.25|4741.9|4741.5|4741.4|4741|817
1641999540000|2022-01-12 14:59:00|4741.9|4741.5|4742.4|4742|4742.65|4742.25|4741.4|4741|970
1641999550000|2022-01-12 14:59:10|4742.65|4742.25|4741.65|4741.25|4743.15|4742.75|4741.65|4741.25|842
1641999560000|2022-01-12 14:59:20|4741.9|4741.5|4742.9|4742.5|4742.9|4742.5|4741.77|4741.37|507
1641999570000|2022-01-12 14:59:30|4743.15|4742.75|4742.65|4742.25|4743.15|4742.75|4742.65|4742.25|539
1641999580000|2022-01-12 14:59:40|4742.9|4742.5|4742.4|4742|4743.15|4742.75|4742.4|4742|1140
1641999590000|2022-01-12 14:59:50|4742.65|4742.25|4742.9|4742.5|4743.15|4742.75|4742.4|4742|320
1641999600000|2022-01-12 15:00:00|4743.15|4742.75|4743.4|4743|4745.15|4744.75|4743.15|4742.75|3016
1641999610000|2022-01-12 15:00:10|4743.52|4743.12|4742.9|4742.5|4743.65|4743.25|4742.15|4741.75|997
1641999620000|2022-01-12 15:00:20|4742.4|4742|4744.65|4744.25|4744.9|4744.5|4741.9|4741.5|1622
1641999630000|2022-01-12 15:00:30|4744.9|4744.5|4744.65|4744.25|4745.9|4745.5|4744.4|4744|1046
1641999640000|2022-01-12 15:00:40|4744.4|4744|4744.4|4744|4744.4|4744|4743.65|4743.25|1187
1641999650000|2022-01-12 15:00:50|4744.9|4744.5|4743.65|4743.25|4744.9|4744.5|4743.4|4743|656
1641999660000|2022-01-12 15:01:00|4743.9|4743.5|4741.4|4741|4744.15|4743.75|4741.4|4741|1421
1641999670000|2022-01-12 15:01:10|4741.65|4741.25|4741.15|4740.75|4741.65|4741.25|4739.9|4739.5|1575
1641999680000|2022-01-12 15:01:20|4741.4|4741|4740.9|4740.5|4742.15|4741.75|4740.9|4740.5|597
1641999690000|2022-01-12 15:01:30|4740.65|4740.25|4742.15|4741.75|4742.4|4742|4740.65|4740.25|1343
1641999700000|2022-01-12 15:01:40|4741.9|4741.5|4741.9|4741.5|4742.15|4741.75|4741.4|4741|918
1641999710000|2022-01-12 15:01:50|4741.65|4741.25|4741.52|4741.12|4741.9|4741.5|4741.4|4741|543
1641999720000|2022-01-12 15:02:00|4741.4|4741|4742.15|4741.75|4742.15|4741.75|4741.15|4740.75|655
1641999730000|2022-01-12 15:02:10|4742.4|4742|4742.65|4742.25|4743.15|4742.75|4742.15|4741.75|675
1641999740000|2022-01-12 15:02:20|4742.9|4742.5|4742.15|4741.75|4742.9|4742.5|4741.9|4741.5|725
1641999750000|2022-01-12 15:02:30|4742.4|4742|4742.4|4742|4743.15|4742.75|4742.4|4742|384
1641999760000|2022-01-12 15:02:40|4742.65|4742.25|4742.9|4742.5|4742.9|4742.5|4741.9|4741.5|476
1641999770000|2022-01-12 15:02:50|4742.65|4742.25|4742.9|4742.5|4743.15|4742.75|4742.65|4742.25|313
1641999780000|2022-01-12 15:03:00|4743.15|4742.75|4742.4|4742|4743.15|4742.75|4742.15|4741.75|552
1641999790000|2022-01-12 15:03:10|4742.15|4741.75|4741.9|4741.5|4742.9|4742.5|4741.9|4741.5|627
1641999800000|2022-01-12 15:03:20|4741.65|4741.25|4740.4|4740|4741.65|4741.25|4739.9|4739.5|1014
1641999810000|2022-01-12 15:03:30|4740.52|4740.12|4739.65|4739.25|4740.65|4740.25|4739.65|4739.25|661
1641999820000|2022-01-12 15:03:40|4739.9|4739.5|4740.15|4739.75|4740.27|4739.87|4739.4|4739|1219
1641999830000|2022-01-12 15:03:50|4740.4|4740|4740.65|4740.25|4740.9|4740.5|4740.15|4739.75|650
1641999840000|2022-01-12 15:04:00|4740.9|4740.5|4739.9|4739.5|4740.9|4740.5|4739.65|4739.25|721
1641999850000|2022-01-12 15:04:10|4739.65|4739.25|4739.65|4739.25|4740.15|4739.75|4739.4|4739|851
1641999860000|2022-01-12 15:04:20|4739.9|4739.5|4740.9|4740.5|4740.9|4740.5|4739.9|4739.5|1009
1641999870000|2022-01-12 15:04:30|4741.15|4740.75|4740.65|4740.25|4741.65|4741.25|4740.65|4740.25|573
1641999880000|2022-01-12 15:04:40|4740.4|4740|4741.15|4740.75|4741.4|4741|4740.15|4739.75|529
1641999890000|2022-01-12 15:04:50|4741.4|4741|4741.4|4741|4741.65|4741.25|4741.15|4740.75|363
1641999900000|2022-01-12 15:05:00|4741.52|4741.12|4740.9|4740.5|4741.52|4741.12|4740.15|4739.75|544
1641999910000|2022-01-12 15:05:10|4740.4|4740|4740.15|4739.75|4740.65|4740.25|4739.9|4739.5|651
1641999920000|2022-01-12 15:05:20|4739.9|4739.5|4740.15|4739.75|4740.65|4740.25|4739.65|4739.25|756
1641999930000|2022-01-12 15:05:30|4740.4|4740|4738.15|4737.75|4740.4|4740|4738.15|4737.75|1645
1641999940000|2022-01-12 15:05:40|4738.4|4738|4739.15|4738.75|4739.15|4738.75|4738.4|4738|603
1641999950000|2022-01-12 15:05:50|4738.9|4738.5|4739.15|4738.75|4739.4|4739|4738.65|4738.25|627
1641999960000|2022-01-12 15:06:00|4739.65|4739.25|4739.4|4739|4739.65|4739.25|4739.15|4738.75|542
1641999970000|2022-01-12 15:06:10|4739.15|4738.75|4738.65|4738.25|4739.4|4739|4738.65|4738.25|414
1641999980000|2022-01-12 15:06:20|4738.9|4738.5|4737.9|4737.5|4738.9|4738.5|4737.9|4737.5|597
1641999990000|2022-01-12 15:06:30|4738.15|4737.75|4737.9|4737.5|4738.4|4738|4737.9|4737.5|484
1642000000000|2022-01-12 15:06:40|4738.15|4737.75|4737.9|4737.5|4738.4|4738|4737.9|4737.5|560
1642000010000|2022-01-12 15:06:50|4738.15|4737.75|4738.15|4737.75|4738.4|4738|4737.65|4737.25|832
1642000020000|2022-01-12 15:07:00|4738.4|4738|4737.9|4737.5|4738.65|4738.25|4737.4|4737|1027
1642000030000|2022-01-12 15:07:10|4737.65|4737.25|4738.4|4738|4738.4|4738|4737.65|4737.25|769
1642000040000|2022-01-12 15:07:20|4738.65|4738.25|4738.9|4738.5|4738.9|4738.5|4738.4|4738|656
1642000050000|2022-01-12 15:07:30|4739.15|4738.75|4741.15|4740.75|4741.15|4740.75|4739.15|4738.75|1053
1642000060000|2022-01-12 15:07:40|4740.9|4740.5|4741.4|4741|4741.9|4741.5|4740.9|4740.5|888
1642000070000|2022-01-12 15:07:50|4741.65|4741.25|4741.4|4741|4741.65|4741.25|4740.65|4740.25|503
1642000080000|2022-01-12 15:08:00|4741.9|4741.5|4743.65|4743.25|4743.65|4743.25|4741.65|4741.25|1019
1642000090000|2022-01-12 15:08:10|4743.9|4743.5|4743.9|4743.5|4744.4|4744|4743.65|4743.25|1036
1642000100000|2022-01-12 15:08:20|4744.15|4743.75|4744.65|4744.25|4745.15|4744.75|4744.15|4743.75|712
1642000110000|2022-01-12 15:08:30|4744.4|4744|4744.9|4744.5|4744.9|4744.5|4744.4|4744|653
1642000120000|2022-01-12 15:08:40|4744.65|4744.25|4744.65|4744.25|4745.15|4744.75|4744.65|4744.25|623
1642000130000|2022-01-12 15:08:50|4744.4|4744|4744.15|4743.75|4744.4|4744|4743.9|4743.5|478
1642000140000|2022-01-12 15:09:00|4744.52|4744.12|4744.15|4743.75|4744.65|4744.25|4744.15|4743.75|481
1642000150000|2022-01-12 15:09:10|4744.4|4744|4744.15|4743.75|4744.4|4744|4743.9|4743.5|380
1642000160000|2022-01-12 15:09:20|4744.4|4744|4745.15|4744.75|4745.15|4744.75|4744.15|4743.75|582
1642000170000|2022-01-12 15:09:30|4745.4|4745|4746.15|4745.75|4746.27|4745.87|4745.15|4744.75|1454
1642000180000|2022-01-12 15:09:40|4746.4|4746|4746.4|4746|4746.65|4746.25|4746.15|4745.75|560
1642000190000|2022-01-12 15:09:50|4746.15|4745.75|4746.65|4746.25|4746.65|4746.25|4746.15|4745.75|587
1642000200000|2022-01-12 15:10:00|4747.15|4746.75|4746.4|4746|4747.15|4746.75|4745.9|4745.5|1189
1642000210000|2022-01-12 15:10:10|4746.65|4746.25|4746.65|4746.25|4746.9|4746.5|4746.15|4745.75|633
1642000220000|2022-01-12 15:10:20|4746.4|4746|4746.9|4746.5|4747.15|4746.75|4746.4|4746|865
1642000230000|2022-01-12 15:10:30|4746.65|4746.25|4747.15|4746.75|4747.15|4746.75|4746.65|4746.25|749
1642000240000|2022-01-12 15:10:40|4746.9|4746.5|4747.4|4747|4747.4|4747|4746.9|4746.5|720
1642000250000|2022-01-12 15:10:50|4747.15|4746.75|4747.65|4747.25|4747.65|4747.25|4747.15|4746.75|923
1642000260000|2022-01-12 15:11:00|4747.4|4747|4746.9|4746.5|4747.4|4747|4746.9|4746.5|616
1642000270000|2022-01-12 15:11:10|4747.15|4746.75|4746.15|4745.75|4747.15|4746.75|4746.15|4745.75|1009
1642000280000|2022-01-12 15:11:20|4745.9|4745.5|4745.9|4745.5|4746.65|4746.25|4745.9|4745.5|768
1642000290000|2022-01-12 15:11:30|4746.15|4745.75|4746.15|4745.75|4746.4|4746|4745.9|4745.5|561
1642000300000|2022-01-12 15:11:40|4745.9|4745.5|4746.4|4746|4746.4|4746|4745.65|4745.25|843
1642000310000|2022-01-12 15:11:50|4746.15|4745.75|4746.15|4745.75|4746.4|4746|4746.15|4745.75|356
1642000320000|2022-01-12 15:12:00|4746.4|4746|4746.15|4745.75|4746.65|4746.25|4746.15|4745.75|406
1642000330000|2022-01-12 15:12:10|4745.9|4745.5|4745.9|4745.5|4746.15|4745.75|4745.65|4745.25|476
1642000340000|2022-01-12 15:12:20|4745.65|4745.25|4744.9|4744.5|4745.65|4745.25|4744.4|4744|595
1642000350000|2022-01-12 15:12:30|4745.15|4744.75|4745.15|4744.75|4745.15|4744.75|4744.65|4744.25|399
1642000360000|2022-01-12 15:12:40|4745.4|4745|4746.15|4745.75|4746.4|4746|4745.4|4745|570
1642000370000|2022-01-12 15:12:50|4745.9|4745.5|4745.9|4745.5|4745.9|4745.5|4745.4|4745|341
1642000380000|2022-01-12 15:13:00|4746.15|4745.75|4745.9|4745.5|4746.4|4746|4745.9|4745.5|513
1642000390000|2022-01-12 15:13:10|4746.15|4745.75|4746.4|4746|4746.4|4746|4746.15|4745.75|344
1642000400000|2022-01-12 15:13:20|4746.65|4746.25|4746.65|4746.25|4746.9|4746.5|4746.65|4746.25|354
1642000410000|2022-01-12 15:13:30|4746.9|4746.5|4746.9|4746.5|4747.15|4746.75|4746.65|4746.25|404
1642000420000|2022-01-12 15:13:40|4747.15|4746.75|4747.15|4746.75|4747.4|4747|4747.15|4746.75|599
1642000430000|2022-01-12 15:13:50|4747.4|4747|4747.9|4747.5|4747.9|4747.5|4747.4|4747|737
1642000440000|2022-01-12 15:14:00|4747.65|4747.25|4748.4|4748|4748.65|4748.25|4747.4|4747|1461
1642000450000|2022-01-12 15:14:10|4748.65|4748.25|4747.9|4747.5|4748.65|4748.25|4747.4|4747|919
1642000460000|2022-01-12 15:14:20|4748.15|4747.75|4747.9|4747.5|4748.65|4748.25|4747.9|4747.5|727
1642000470000|2022-01-12 15:14:30|4747.65|4747.25|4747.4|4747|4748.15|4747.75|4747.4|4747|403
1642000480000|2022-01-12 15:14:40|4747.65|4747.25|4747.15|4746.75|4747.65|4747.25|4746.9|4746.5|384
1642000490000|2022-01-12 15:14:50|4746.9|4746.5|4747.15|4746.75|4747.4|4747|4746.9|4746.5|465
1642000500000|2022-01-12 15:15:00|4747.4|4747|4746.9|4746.5|4747.65|4747.25|4746.9|4746.5|602
1642000510000|2022-01-12 15:15:10|4747.15|4746.75|4745.9|4745.5|4747.15|4746.75|4745.9|4745.5|857
1642000520000|2022-01-12 15:15:20|4745.65|4745.25|4745.65|4745.25|4745.9|4745.5|4745.4|4745|797
1642000530000|2022-01-12 15:15:30|4745.4|4745|4744.65|4744.25|4745.4|4745|4744.4|4744|606
1642000540000|2022-01-12 15:15:40|4744.4|4744|4744.15|4743.75|4744.4|4744|4743.65|4743.25|1062
1642000550000|2022-01-12 15:15:50|4745.15|4744.75|4745.65|4745.25|4745.9|4745.5|4745.15|4744.75|1596
1642000560000|2022-01-12 15:16:00|4745.4|4745|4745.15|4744.75|4745.65|4745.25|4744.9|4744.5|663
1642000570000|2022-01-12 15:16:10|4745.4|4745|4743.65|4743.25|4745.4|4745|4743.4|4743|1411
1642000580000|2022-01-12 15:16:20|4743.9|4743.5|4743.65|4743.25|4744.4|4744|4743.65|4743.25|730
1642000590000|2022-01-12 15:16:30|4743.9|4743.5|4743.4|4743|4743.9|4743.5|4743.15|4742.75|601
1642000600000|2022-01-12 15:16:40|4743.27|4742.87|4743.15|4742.75|4743.4|4743|4742.9|4742.5|749
1642000610000|2022-01-12 15:16:50|4742.9|4742.5|4744.4|4744|4744.4|4744|4742.9|4742.5|726
1642000620000|2022-01-12 15:17:00|4744.9|4744.5|4744.65|4744.25|4744.9|4744.5|4744.65|4744.25|1028
1642000630000|2022-01-12 15:17:10|4744.9|4744.5|4745.15|4744.75|4745.4|4745|4744.65|4744.25|634
1642000640000|2022-01-12 15:17:20|4744.9|4744.5|4745.15|4744.75|4745.4|4745|4744.9|4744.5|333
1642000650000|2022-01-12 15:17:30|4744.9|4744.5|4745.15|4744.75|4745.15|4744.75|4744.9|4744.5|270
1642000660000|2022-01-12 15:17:40|4744.9|4744.5|4745.4|4745|4745.65|4745.25|4744.65|4744.25|462
1642000670000|2022-01-12 15:17:50|4745.15|4744.75|4744.9|4744.5|4745.15|4744.75|4744.4|4744|350
1642000680000|2022-01-12 15:18:00|4744.65|4744.25|4745.15|4744.75|4745.4|4745|4744.65|4744.25|445
1642000690000|2022-01-12 15:18:10|4745.4|4745|4745.15|4744.75|4745.65|4745.25|4744.9|4744.5|391
1642000700000|2022-01-12 15:18:20|4745.4|4745|4745.65|4745.25|4745.65|4745.25|4745.15|4744.75|289
1642000710000|2022-01-12 15:18:30|4745.4|4745|4745.4|4745|4745.65|4745.25|4745.15|4744.75|430
1642000720000|2022-01-12 15:18:40|4745.65|4745.25|4745.15|4744.75|4745.65|4745.25|4744.9|4744.5|436
1642000730000|2022-01-12 15:18:50|4745.27|4744.87|4745.4|4745|4745.4|4745|4745.15|4744.75|353
1642000740000|2022-01-12 15:19:00|4745.65|4745.25|4745.65|4745.25|4745.9|4745.5|4745.4|4745|361
1642000750000|2022-01-12 15:19:10|4745.4|4745|4745.65|4745.25|4745.9|4745.5|4745.4|4745|336
1642000760000|2022-01-12 15:19:20|4745.52|4745.12|4745.15|4744.75|4745.9|4745.5|4745.15|4744.75|260
1642000770000|2022-01-12 15:19:30|4745.4|4745|4745.9|4745.5|4745.9|4745.5|4745.15|4744.75|470
1642000780000|2022-01-12 15:19:40|4746.15|4745.75|4746.15|4745.75|4746.15|4745.75|4746.15|4745.75|120
1642000790000|2022-01-12 15:19:50|4745.9|4745.5|4745.77|4745.37|4746.15|4745.75|4745.65|4745.25|365
1642000800000|2022-01-12 15:20:00|4745.9|4745.5|4745.65|4745.25|4746.4|4746|4745.65|4745.25|391
1642000810000|2022-01-12 15:20:10|4745.9|4745.5|4746.15|4745.75|4746.15|4745.75|4745.9|4745.5|304
1642000820000|2022-01-12 15:20:20|4746.4|4746|4746.4|4746|4746.65|4746.25|4746.15|4745.75|291
1642000830000|2022-01-12 15:20:30|4746.65|4746.25|4746.4|4746|4746.65|4746.25|4746.4|4746|298
1642000840000|2022-01-12 15:20:40|4746.65|4746.25|4746.65|4746.25|4746.9|4746.5|4746.4|4746|289
1642000850000|2022-01-12 15:20:50|4746.9|4746.5|4746.9|4746.5|4746.9|4746.5|4746.9|4746.5|246
1642000860000|2022-01-12 15:21:00|4747.15|4746.75|4747.4|4747|4747.4|4747|4747.15|4746.75|290
1642000870000|2022-01-12 15:21:10|4746.9|4746.5|4746.9|4746.5|4747.15|4746.75|4746.65|4746.25|573
1642000880000|2022-01-12 15:21:20|4746.65|4746.25|4745.9|4745.5|4746.65|4746.25|4745.9|4745.5|461
1642000890000|2022-01-12 15:21:30|4746.15|4745.75|4745.15|4744.75|4746.15|4745.75|4745.15|4744.75|377
1642000900000|2022-01-12 15:21:40|4745.4|4745|4745.4|4745|4745.4|4745|4745.15|4744.75|471
1642000910000|2022-01-12 15:21:50|4745.15|4744.75|4744.9|4744.5|4745.4|4745|4744.65|4744.25|234
1642000920000|2022-01-12 15:22:00|4745.15|4744.75|4744.65|4744.25|4745.65|4745.25|4744.4|4744|497
1642000930000|2022-01-12 15:22:10|4744.9|4744.5|4744.65|4744.25|4744.9|4744.5|4744.4|4744|461
1642000940000|2022-01-12 15:22:20|4744.77|4744.37|4744.4|4744|4744.9|4744.5|4744.4|4744|329
1642000950000|2022-01-12 15:22:30|4744.65|4744.25|4743.65|4743.25|4744.65|4744.25|4743.65|4743.25|612
1642000960000|2022-01-12 15:22:40|4743.4|4743|4742.65|4742.25|4743.65|4743.25|4742.65|4742.25|489
1642000970000|2022-01-12 15:22:50|4742.9|4742.5|4742.15|4741.75|4743.15|4742.75|4742.15|4741.75|571
1642000980000|2022-01-12 15:23:00|4742.65|4742.25|4742.9|4742.5|4743.4|4743|4742.65|4742.25|548
1642000990000|2022-01-12 15:23:10|4743.15|4742.75|4743.65|4743.25|4743.65|4743.25|4743.15|4742.75|464
1642001000000|2022-01-12 15:23:20|4743.9|4743.5|4743.3|4742.9|4743.9|4743.5|4743.15|4742.75|277
1642001010000|2022-01-12 15:23:30|4743.34|4742.94|4744.42|4744.02|4744.42|4744.02|4743.09|4742.69|583
1642001020000|2022-01-12 15:23:40|4744.54|4744.14|4744.67|4744.27|4744.67|4744.27|4744.42|4744.02|521
1642001030000|2022-01-12 15:23:50|4744.42|4744.02|4744.42|4744.02|4744.92|4744.52|4743.67|4743.27|794
1642001040000|2022-01-12 15:24:00|4744.67|4744.27|4744.42|4744.02|4744.67|4744.27|4744.17|4743.77|425
1642001050000|2022-01-12 15:24:10|4744.67|4744.27|4744.17|4743.77|4744.67|4744.27|4743.92|4743.52|363
1642001060000|2022-01-12 15:24:20|4744.42|4744.02|4743.92|4743.52|4744.67|4744.27|4743.92|4743.52|355
1642001070000|2022-01-12 15:24:30|4744.17|4743.77|4743.92|4743.52|4744.17|4743.77|4743.92|4743.52|300
1642001080000|2022-01-12 15:24:40|4743.67|4743.27|4743.67|4743.27|4744.17|4743.77|4743.42|4743.02|689
1642001090000|2022-01-12 15:24:50|4743.92|4743.52|4743.67|4743.27|4743.92|4743.52|4743.67|4743.27|473
1642001100000|2022-01-12 15:25:00|4743.92|4743.52|4743.92|4743.52|4743.92|4743.52|4743.42|4743.02|467
1642001110000|2022-01-12 15:25:10|4743.67|4743.27|4743.67|4743.27|4743.92|4743.52|4743.42|4743.02|232
1642001120000|2022-01-12 15:25:20|4743.42|4743.02|4742.67|4742.27|4743.67|4743.27|4742.67|4742.27|413
1642001130000|2022-01-12 15:25:30|4742.42|4742.02|4740.92|4740.52|4742.67|4742.27|4740.92|4740.52|859
1642001140000|2022-01-12 15:25:40|4741.17|4740.77|4741.67|4741.27|4741.92|4741.52|4741.17|4740.77|683
1642001150000|2022-01-12 15:25:50|4741.92|4741.52|4742.17|4741.77|4742.29|4741.89|4741.92|4741.52|343
1642001160000|2022-01-12 15:26:00|4742.42|4742.02|4742.92|4742.52|4743.17|4742.77|4742.17|4741.77|548
1642001170000|2022-01-12 15:26:10|4743.17|4742.77|4743.67|4743.27|4744.17|4743.77|4743.17|4742.77|716
1642001180000|2022-01-12 15:26:20|4743.92|4743.52|4743.67|4743.27|4743.92|4743.52|4743.42|4743.02|603
1642001190000|2022-01-12 15:26:30|4743.42|4743.02|4742.42|4742.02|4743.42|4743.02|4742.42|4742.02|510
1642001200000|2022-01-12 15:26:40|4742.67|4742.27|4742.67|4742.27|4742.92|4742.52|4742.17|4741.77|441
1642001210000|2022-01-12 15:26:50|4742.92|4742.52|4742.67|4742.27|4743.17|4742.77|4742.67|4742.27|395
1642001220000|2022-01-12 15:27:00|4742.92|4742.52|4742.92|4742.52|4743.42|4743.02|4742.92|4742.52|428
1642001230000|2022-01-12 15:27:10|4743.17|4742.77|4742.42|4742.02|4743.42|4743.02|4742.42|4742.02|397
1642001240000|2022-01-12 15:27:20|4742.17|4741.77|4742.17|4741.77|4742.17|4741.77|4741.92|4741.52|279
1642001250000|2022-01-12 15:27:30|4742.42|4742.02|4742.17|4741.77|4742.42|4742.02|4742.17|4741.77|672
1642001260000|2022-01-12 15:27:40|4742.42|4742.02|4742.42|4742.02|4742.92|4742.52|4742.17|4741.77|296
1642001270000|2022-01-12 15:27:50|4742.17|4741.77|4742.42|4742.02|4742.42|4742.02|4741.92|4741.52|283
1642001280000|2022-01-12 15:28:00|4742.67|4742.27|4742.42|4742.02|4742.92|4742.52|4742.42|4742.02|406
1642001290000|2022-01-12 15:28:10|4742.17|4741.77|4742.17|4741.77|4742.42|4742.02|4741.92|4741.52|401
1642001300000|2022-01-12 15:28:20|4741.92|4741.52|4741.92|4741.52|4741.92|4741.52|4741.42|4741.02|659
1642001310000|2022-01-12 15:28:30|4741.67|4741.27|4741.92|4741.52|4741.92|4741.52|4741.67|4741.27|236
1642001320000|2022-01-12 15:28:40|4741.67|4741.27|4740.67|4740.27|4741.92|4741.52|4740.67|4740.27|475
1642001330000|2022-01-12 15:28:50|4740.42|4740.02|4740.67|4740.27|4741.17|4740.77|4740.42|4740.02|781
1642001340000|2022-01-12 15:29:00|4740.42|4740.02|4740.67|4740.27|4741.17|4740.77|4740.42|4740.02|299
1642001350000|2022-01-12 15:29:10|4740.42|4740.02|4740.42|4740.02|4740.67|4740.27|4739.67|4739.27|1351
1642001360000|2022-01-12 15:29:20|4740.29|4739.89|4740.42|4740.02|4740.42|4740.02|4740.17|4739.77|740
1642001370000|2022-01-12 15:29:30|4740.17|4739.77|4740.17|4739.77|4740.42|4740.02|4739.92|4739.52|415
1642001380000|2022-01-12 15:29:40|4740.42|4740.02|4740.42|4740.02|4740.67|4740.27|4740.17|4739.77|413
1642001390000|2022-01-12 15:29:50|4740.17|4739.77|4740.92|4740.52|4740.92|4740.52|4740.17|4739.77|595
1642001400000|2022-01-12 15:30:00|4741.17|4740.77|4741.67|4741.27|4741.92|4741.52|4740.92|4740.52|879
1642001410000|2022-01-12 15:30:10|4741.92|4741.52|4741.67|4741.27|4742.17|4741.77|4741.17|4740.77|778
1642001420000|2022-01-12 15:30:20|4741.42|4741.02|4740.67|4740.27|4741.42|4741.02|4740.17|4739.77|874
1642001430000|2022-01-12 15:30:30|4740.42|4740.02|4739.67|4739.27|4740.42|4740.02|4739.67|4739.27|1020
1642001440000|2022-01-12 15:30:40|4739.92|4739.52|4739.92|4739.52|4739.92|4739.52|4739.67|4739.27|900
1642001450000|2022-01-12 15:30:50|4739.67|4739.27|4738.92|4738.52|4739.67|4739.27|4738.67|4738.27|690
1642001460000|2022-01-12 15:31:00|4739.17|4738.77|4738.67|4738.27|4739.17|4738.77|4738.42|4738.02|1215
1642001470000|2022-01-12 15:31:10|4738.92|4738.52|4737.17|4736.77|4738.92|4738.52|4737.17|4736.77|999
1642001480000|2022-01-12 15:31:20|4737.42|4737.02|4736.17|4735.77|4737.42|4737.02|4735.92|4735.52|1270
1642001490000|2022-01-12 15:31:30|4735.92|4735.52|4735.92|4735.52|4736.42|4736.02|4735.67|4735.27|1189
1642001500000|2022-01-12 15:31:40|4735.67|4735.27|4735.17|4734.77|4735.67|4735.27|4734.92|4734.52|975
1642001510000|2022-01-12 15:31:50|4734.67|4734.27|4735.17|4734.77|4735.67|4735.27|4734.67|4734.27|1440
1642001520000|2022-01-12 15:32:00|4734.92|4734.52|4733.17|4732.77|4734.92|4734.52|4732.92|4732.52|2156
1642001530000|2022-01-12 15:32:10|4733.42|4733.02|4732.42|4732.02|4733.42|4733.02|4732.42|4732.02|1150
1642001540000|2022-01-12 15:32:20|4732.67|4732.27|4731.92|4731.52|4733.17|4732.77|4731.92|4731.52|1575
1642001550000|2022-01-12 15:32:30|4731.67|4731.27|4732.67|4732.27|4732.92|4732.52|4731.67|4731.27|1156
1642001560000|2022-01-12 15:32:40|4732.42|4732.02|4731.92|4731.52|4732.42|4732.02|4731.42|4731.02|838
1642001570000|2022-01-12 15:32:50|4731.67|4731.27|4733.17|4732.77|4733.17|4732.77|4731.67|4731.27|1028
1642001580000|2022-01-12 15:33:00|4732.67|4732.27|4733.67|4733.27|4733.67|4733.27|4732.17|4731.77|828
1642001590000|2022-01-12 15:33:10|4733.92|4733.52|4734.17|4733.77|4734.42|4734.02|4733.42|4733.02|682
1642001600000|2022-01-12 15:33:20|4733.92|4733.52|4734.42|4734.02|4734.67|4734.27|4733.92|4733.52|699
1642001610000|2022-01-12 15:33:30|4734.54|4734.14|4734.67|4734.27|4734.92|4734.52|4734.42|4734.02|545
1642001620000|2022-01-12 15:33:40|4734.42|4734.02|4735.42|4735.02|4735.92|4735.52|4734.42|4734.02|1004
1642001630000|2022-01-12 15:33:50|4735.17|4734.77|4734.79|4734.39|4735.17|4734.77|4734.67|4734.27|666
1642001640000|2022-01-12 15:34:00|4734.92|4734.52|4734.92|4734.52|4734.92|4734.52|4734.42|4734.02|701
1642001650000|2022-01-12 15:34:10|4734.67|4734.27|4735.17|4734.77|4735.17|4734.77|4734.42|4734.02|895
1642001660000|2022-01-12 15:34:20|4735.42|4735.02|4735.67|4735.27|4735.67|4735.27|4735.17|4734.77|911
1642001670000|2022-01-12 15:34:30|4736.17|4735.77|4736.42|4736.02|4736.67|4736.27|4735.92|4735.52|894
1642001680000|2022-01-12 15:34:40|4736.67|4736.27|4736.17|4735.77|4736.67|4736.27|4735.67|4735.27|662
1642001690000|2022-01-12 15:34:50|4736.42|4736.02|4735.92|4735.52|4736.42|4736.02|4735.67|4735.27|491
1642001700000|2022-01-12 15:35:00|4736.17|4735.77|4735.67|4735.27|4736.17|4735.77|4735.42|4735.02|674
1642001710000|2022-01-12 15:35:10|4735.42|4735.02|4736.17|4735.77|4736.17|4735.77|4735.42|4735.02|453
1642001720000|2022-01-12 15:35:20|4736.42|4736.02|4737.17|4736.77|4737.17|4736.77|4736.42|4736.02|821
1642001730000|2022-01-12 15:35:30|4736.92|4736.52|4737.42|4737.02|4737.67|4737.27|4736.92|4736.52|561
1642001740000|2022-01-12 15:35:40|4737.92|4737.52|4738.17|4737.77|4738.17|4737.77|4737.92|4737.52|497
1642001750000|2022-01-12 15:35:50|4738.42|4738.02|4737.92|4737.52|4738.42|4738.02|4737.67|4737.27|531
1642001760000|2022-01-12 15:36:00|4738.17|4737.77|4738.42|4738.02|4738.42|4738.02|4737.67|4737.27|559
1642001770000|2022-01-12 15:36:10|4738.17|4737.77|4738.17|4737.77|4738.42|4738.02|4737.92|4737.52|431
1642001780000|2022-01-12 15:36:20|4737.92|4737.52|4737.67|4737.27|4738.17|4737.77|4737.17|4736.77|569
1642001790000|2022-01-12 15:36:30|4737.92|4737.52|4737.67|4737.27|4737.92|4737.52|4737.42|4737.02|279
1642001800000|2022-01-12 15:36:40|4737.54|4737.14|4737.67|4737.27|4738.17|4737.77|4737.54|4737.14|335
1642001810000|2022-01-12 15:36:50|4737.42|4737.02|4737.17|4736.77|4737.67|4737.27|4737.17|4736.77|321
1642001820000|2022-01-12 15:37:00|4736.92|4736.52|4736.92|4736.52|4737.17|4736.77|4736.67|4736.27|533
1642001830000|2022-01-12 15:37:10|4736.67|4736.27|4734.92|4734.52|4736.67|4736.27|4734.92|4734.52|741
1642001840000|2022-01-12 15:37:20|4735.17|4734.77|4734.17|4733.77|4735.17|4734.77|4734.17|4733.77|593
1642001850000|2022-01-12 15:37:30|4734.42|4734.02|4734.79|4734.39|4734.79|4734.39|4734.17|4733.77|667
1642001860000|2022-01-12 15:37:40|4734.92|4734.52|4734.42|4734.02|4734.92|4734.52|4733.54|4733.14|798
1642001870000|2022-01-12 15:37:50|4734.92|4734.52|4734.92|4734.52|4734.92|4734.52|4734.17|4733.77|867
1642001880000|2022-01-12 15:38:00|4734.67|4734.27|4733.67|4733.27|4734.67|4734.27|4733.67|4733.27|351
1642001890000|2022-01-12 15:38:10|4733.92|4733.52|4732.92|4732.52|4733.92|4733.52|4732.67|4732.27|728
1642001900000|2022-01-12 15:38:20|4733.17|4732.77|4732.17|4731.77|4733.17|4732.77|4731.92|4731.52|769
1642001910000|2022-01-12 15:38:30|4732.42|4732.02|4731.92|4731.52|4732.67|4732.27|4731.67|4731.27|550
1642001920000|2022-01-12 15:38:40|4731.67|4731.27|4731.17|4730.77|4731.92|4731.52|4730.92|4730.52|826
1642001930000|2022-01-12 15:38:50|4731.42|4731.02|4730.42|4730.02|4731.42|4731.02|4730.42|4730.02|704
1642001940000|2022-01-12 15:39:00|4730.17|4729.77|4728.42|4728.02|4730.67|4730.27|4728.42|4728.02|2485
1642001950000|2022-01-12 15:39:10|4728.17|4727.77|4727.67|4727.27|4728.67|4728.27|4727.67|4727.27|1502
1642001960000|2022-01-12 15:39:20|4727.79|4727.39|4727.42|4727.02|4728.17|4727.77|4727.42|4727.02|981
1642001970000|2022-01-12 15:39:30|4727.67|4727.27|4726.92|4726.52|4727.67|4727.27|4726.67|4726.27|1242
1642001980000|2022-01-12 15:39:40|4727.17|4726.77|4727.67|4727.27|4727.67|4727.27|4726.67|4726.27|1070
1642001990000|2022-01-12 15:39:50|4727.42|4727.02|4726.17|4725.77|4727.42|4727.02|4726.17|4725.77|1049
1642002000000|2022-01-12 15:40:00|4726.42|4726.02|4728.42|4728.02|4728.42|4728.02|4726.17|4725.77|1368
1642002010000|2022-01-12 15:40:10|4728.17|4727.77|4728.42|4728.02|4728.42|4728.02|4727.42|4727.02|919
1642002020000|2022-01-12 15:40:20|4728.67|4728.27|4730.42|4730.02|4730.42|4730.02|4728.67|4728.27|999
1642002030000|2022-01-12 15:40:30|4730.17|4729.77|4730.17|4729.77|4730.67|4730.27|4729.92|4729.52|880
1642002040000|2022-01-12 15:40:40|4729.92|4729.52|4729.42|4729.02|4730.42|4730.02|4729.17|4728.77|800
1642002050000|2022-01-12 15:40:50|4729.67|4729.27|4729.42|4729.02|4729.67|4729.27|4728.92|4728.52|548
1642002060000|2022-01-12 15:41:00|4728.92|4728.52|4727.92|4727.52|4728.92|4728.52|4727.92|4727.52|810
1642002070000|2022-01-12 15:41:10|4727.67|4727.27|4727.17|4726.77|4727.92|4727.52|4727.17|4726.77|695
1642002080000|2022-01-12 15:41:20|4726.92|4726.52|4724.67|4724.27|4726.92|4726.52|4724.67|4724.27|2151
1642002090000|2022-01-12 15:41:30|4724.92|4724.52|4724.92|4724.52|4725.42|4725.02|4724.67|4724.27|1611
1642002100000|2022-01-12 15:41:40|4724.67|4724.27|4723.17|4722.77|4725.42|4725.02|4722.67|4722.27|3165
1642002110000|2022-01-12 15:41:50|4722.67|4722.27|4721.92|4721.52|4723.17|4722.77|4721.17|4720.77|3177
1642002120000|2022-01-12 15:42:00|4722.17|4721.77|4723.67|4723.27|4723.67|4723.27|4722.17|4721.77|1509
1642002130000|2022-01-12 15:42:10|4723.92|4723.52|4724.42|4724.02|4724.42|4724.02|4723.17|4722.77|1166
1642002140000|2022-01-12 15:42:20|4723.92|4723.52|4723.17|4722.77|4725.17|4724.77|4723.17|4722.77|1812
1642002150000|2022-01-12 15:42:30|4722.92|4722.52|4721.92|4721.52|4723.67|4723.27|4721.67|4721.27|1327
1642002160000|2022-01-12 15:42:40|4722.17|4721.77|4721.42|4721.02|4722.92|4722.52|4720.92|4720.52|806
1642002170000|2022-01-12 15:42:50|4721.17|4720.77|4718.67|4718.27|4721.17|4720.77|4718.67|4718.27|2303
1642002180000|2022-01-12 15:43:00|4719.17|4718.77|4719.42|4719.02|4720.04|4719.64|4718.92|4718.52|1714
1642002190000|2022-01-12 15:43:10|4718.92|4718.52|4719.92|4719.52|4720.17|4719.77|4718.92|4718.52|1498
1642002200000|2022-01-12 15:43:20|4720.17|4719.77|4719.67|4719.27|4720.17|4719.77|4718.92|4718.52|1189
1642002210000|2022-01-12 15:43:30|4719.92|4719.52|4720.17|4719.77|4720.42|4720.02|4719.67|4719.27|936
1642002220000|2022-01-12 15:43:40|4719.92|4719.52|4719.67|4719.27|4720.17|4719.77|4719.17|4718.77|705
1642002230000|2022-01-12 15:43:50|4719.92|4719.52|4719.17|4718.77|4720.17|4719.77|4719.17|4718.77|559
1642002240000|2022-01-12 15:44:00|4719.42|4719.02|4719.92|4719.52|4720.17|4719.77|4718.67|4718.27|1274
1642002250000|2022-01-12 15:44:10|4719.79|4719.39|4721.92|4721.52|4721.92|4721.52|4719.79|4719.39|1175
1642002260000|2022-01-12 15:44:20|4722.17|4721.77|4722.92|4722.52|4723.42|4723.02|4722.17|4721.77|1109
1642002270000|2022-01-12 15:44:30|4723.17|4722.77|4722.92|4722.52|4723.42|4723.02|4722.92|4722.52|643
1642002280000|2022-01-12 15:44:40|4722.67|4722.27|4723.92|4723.52|4723.92|4723.52|4722.67|4722.27|705
1642002290000|2022-01-12 15:44:50|4723.67|4723.27|4723.67|4723.27|4723.92|4723.52|4723.42|4723.02|876
1642002300000|2022-01-12 15:45:00|4723.92|4723.52|4723.67|4723.27|4723.92|4723.52|4722.67|4722.27|1013
1642002310000|2022-01-12 15:45:10|4723.92|4723.52|4723.17|4722.77|4723.92|4723.52|4722.67|4722.27|1153
1642002320000|2022-01-12 15:45:20|4722.92|4722.52|4724.92|4724.52|4724.92|4724.52|4722.92|4722.52|947
1642002330000|2022-01-12 15:45:30|4724.67|4724.27|4724.92|4724.52|4724.92|4724.52|4724.67|4724.27|613
1642002340000|2022-01-12 15:45:40|4725.17|4724.77|4726.17|4725.77|4726.17|4725.77|4724.92|4724.52|1009
1642002350000|2022-01-12 15:45:50|4726.42|4726.02|4725.67|4725.27|4726.42|4726.02|4725.42|4725.02|964
1642002360000|2022-01-12 15:46:00|4725.92|4725.52|4726.92|4726.52|4726.92|4726.52|4725.67|4725.27|956
1642002370000|2022-01-12 15:46:10|4726.67|4726.27|4727.92|4727.52|4727.92|4727.52|4726.67|4726.27|1165
1642002380000|2022-01-12 15:46:20|4728.17|4727.77|4728.17|4727.77|4728.42|4728.02|4727.67|4727.27|977
1642002390000|2022-01-12 15:46:30|4727.92|4727.52|4727.67|4727.27|4728.17|4727.77|4727.42|4727.02|732
1642002400000|2022-01-12 15:46:40|4727.92|4727.52|4727.92|4727.52|4728.17|4727.77|4727.67|4727.27|351
1642002410000|2022-01-12 15:46:50|4728.17|4727.77|4728.17|4727.77|4728.67|4728.27|4727.92|4727.52|711
1642002420000|2022-01-12 15:47:00|4727.92|4727.52|4727.17|4726.77|4728.17|4727.77|4726.92|4726.52|670
1642002430000|2022-01-12 15:47:10|4726.92|4726.52|4725.92|4725.52|4727.17|4726.77|4725.42|4725.02|1249
1642002440000|2022-01-12 15:47:20|4726.17|4725.77|4726.29|4725.89|4726.67|4726.27|4725.67|4725.27|821
1642002450000|2022-01-12 15:47:30|4726.42|4726.02|4726.17|4725.77|4727.17|4726.77|4726.17|4725.77|895
1642002460000|2022-01-12 15:47:40|4725.92|4725.52|4725.42|4725.02|4725.92|4725.52|4725.17|4724.77|791
1642002470000|2022-01-12 15:47:50|4725.67|4725.27|4726.17|4725.77|4726.67|4726.27|4725.42|4725.02|834
1642002480000|2022-01-12 15:48:00|4726.42|4726.02|4726.92|4726.52|4726.92|4726.52|4725.92|4725.52|645
1642002490000|2022-01-12 15:48:10|4726.67|4726.27|4726.17|4725.77|4726.67|4726.27|4726.17|4725.77|421
1642002500000|2022-01-12 15:48:20|4725.92|4725.52|4725.42|4725.02|4726.42|4726.02|4725.42|4725.02|606
1642002510000|2022-01-12 15:48:30|4725.17|4724.77|4724.92|4724.52|4725.42|4725.02|4724.92|4724.52|485
1642002520000|2022-01-12 15:48:40|4724.67|4724.27|4724.17|4723.77|4724.92|4724.52|4723.92|4723.52|915
1642002530000|2022-01-12 15:48:50|4723.92|4723.52|4723.92|4723.52|4724.17|4723.77|4723.92|4723.52|587
1642002540000|2022-01-12 15:49:00|4723.17|4722.77|4725.17|4724.77|4725.42|4725.02|4723.17|4722.77|1157
1642002550000|2022-01-12 15:49:10|4725.42|4725.02|4723.92|4723.52|4725.92|4725.52|4723.92|4723.52|1099
1642002560000|2022-01-12 15:49:20|4723.67|4723.27|4723.67|4723.27|4723.67|4723.27|4721.92|4721.52|1233
1642002570000|2022-01-12 15:49:30|4723.92|4723.52|4722.92|4722.52|4723.92|4723.52|4722.67|4722.27|339
1642002580000|2022-01-12 15:49:40|4722.67|4722.27|4721.92|4721.52|4722.67|4722.27|4721.42|4721.02|726
1642002590000|2022-01-12 15:49:50|4721.67|4721.27|4721.92|4721.52|4721.92|4721.52|4721.17|4720.77|819
1642002600000|2022-01-12 15:50:00|4722.17|4721.77|4721.42|4721.02|4722.92|4722.52|4721.42|4721.02|656
1642002610000|2022-01-12 15:50:10|4721.67|4721.27|4721.67|4721.27|4722.42|4722.02|4721.67|4721.27|401
1642002620000|2022-01-12 15:50:20|4721.79|4721.39|4720.67|4720.27|4721.92|4721.52|4720.67|4720.27|822
1642002630000|2022-01-12 15:50:30|4720.92|4720.52|4719.92|4719.52|4721.17|4720.77|4719.92|4719.52|619
1642002640000|2022-01-12 15:50:40|4720.17|4719.77|4719.17|4718.77|4720.17|4719.77|4719.17|4718.77|1304
1642002650000|2022-01-12 15:50:50|4719.29|4718.89|4719.42|4719.02|4719.42|4719.02|4718.67|4718.27|540
1642002660000|2022-01-12 15:51:00|4719.17|4718.77|4720.67|4720.27|4720.67|4720.27|4718.92|4718.52|1278
1642002670000|2022-01-12 15:51:10|4720.92|4720.52|4721.92|4721.52|4722.42|4722.02|4720.67|4720.27|691
1642002680000|2022-01-12 15:51:20|4722.17|4721.77|4723.42|4723.02|4723.67|4723.27|4722.17|4721.77|666
1642002690000|2022-01-12 15:51:30|4723.17|4722.77|4722.42|4722.02|4723.42|4723.02|4721.92|4721.52|832
1642002700000|2022-01-12 15:51:40|4722.67|4722.27|4722.42|4722.02|4722.67|4722.27|4721.17|4720.77|720
1642002710000|2022-01-12 15:51:50|4722.67|4722.27|4721.67|4721.27|4722.92|4722.52|4721.67|4721.27|465
1642002720000|2022-01-12 15:52:00|4721.92|4721.52|4721.42|4721.02|4722.67|4722.27|4721.17|4720.77|566
1642002730000|2022-01-12 15:52:10|4721.17|4720.77|4721.92|4721.52|4722.92|4722.52|4721.17|4720.77|627
1642002740000|2022-01-12 15:52:20|4721.67|4721.27|4721.42|4721.02|4721.67|4721.27|4720.92|4720.52|501
1642002750000|2022-01-12 15:52:30|4721.17|4720.77|4719.17|4718.77|4721.17|4720.77|4719.17|4718.77|833
1642002760000|2022-01-12 15:52:40|4719.04|4718.64|4718.67|4718.27|4719.17|4718.77|4718.42|4718.02|1133
1642002770000|2022-01-12 15:52:50|4718.42|4718.02|4718.42|4718.02|4718.92|4718.52|4718.42|4718.02|1694
1642002780000|2022-01-12 15:53:00|4718.67|4718.27|4718.92|4718.52|4718.92|4718.52|4718.42|4718.02|1234
1642002790000|2022-01-12 15:53:10|4719.17|4718.77|4718.92|4718.52|4719.42|4719.02|4718.92|4718.52|681
1642002800000|2022-01-12 15:53:20|4718.67|4718.27|4718.92|4718.52|4719.17|4718.77|4718.67|4718.27|419
1642002810000|2022-01-12 15:53:30|4719.17|4718.77|4719.67|4719.27|4719.92|4719.52|4718.92|4718.52|690
1642002820000|2022-01-12 15:53:40|4719.92|4719.52|4720.42|4720.02|4720.92|4720.52|4719.67|4719.27|564
1642002830000|2022-01-12 15:53:50|4720.67|4720.27|4721.17|4720.77|4721.42|4721.02|4720.67|4720.27|459
1642002840000|2022-01-12 15:54:00|4720.92|4720.52|4719.92|4719.52|4720.92|4720.52|4719.67|4719.27|753
1642002850000|2022-01-12 15:54:10|4720.17|4719.77|4719.67|4719.27|4720.42|4720.02|4719.67|4719.27|648
1642002860000|2022-01-12 15:54:20|4719.92|4719.52|4719.92|4719.52|4720.17|4719.77|4719.67|4719.27|558
1642002870000|2022-01-12 15:54:30|4720.17|4719.77|4720.92|4720.52|4720.92|4720.52|4719.92|4719.52|670
1642002880000|2022-01-12 15:54:40|4720.67|4720.27|4721.42|4721.02|4721.92|4721.52|4720.67|4720.27|672
1642002890000|2022-01-12 15:54:50|4721.17|4720.77|4721.42|4721.02|4721.67|4721.27|4720.92|4720.52|384
1642002900000|2022-01-12 15:55:00|4721.17|4720.77|4719.67|4719.27|4721.17|4720.77|4719.42|4719.02|753
1642002910000|2022-01-12 15:55:10|4719.92|4719.52|4719.17|4718.77|4720.04|4719.64|4718.42|4718.02|843
1642002920000|2022-01-12 15:55:20|4719.42|4719.02|4720.67|4720.27|4720.67|4720.27|4719.42|4719.02|656
1642002930000|2022-01-12 15:55:30|4720.42|4720.02|4720.42|4720.02|4720.67|4720.27|4720.17|4719.77|509
1642002940000|2022-01-12 15:55:40|4720.67|4720.27|4720.92|4720.52|4720.92|4720.52|4720.17|4719.77|466
1642002950000|2022-01-12 15:55:50|4720.67|4720.27|4719.42|4719.02|4720.67|4720.27|4718.92|4718.52|708
1642002960000|2022-01-12 15:56:00|4719.17|4718.77|4720.92|4720.52|4720.92|4720.52|4718.67|4718.27|817
1642002970000|2022-01-12 15:56:10|4720.67|4720.27|4720.92|4720.52|4720.92|4720.52|4719.42|4719.02|683
1642002980000|2022-01-12 15:56:20|4721.04|4720.64|4720.92|4720.52|4721.17|4720.77|4720.54|4720.14|318
1642002990000|2022-01-12 15:56:30|4721.17|4720.77|4721.17|4720.77|4721.67|4721.27|4721.17|4720.77|616
1642003000000|2022-01-12 15:56:40|4721.42|4721.02|4720.92|4720.52|4721.42|4721.02|4720.42|4720.02|695
1642003010000|2022-01-12 15:56:50|4720.67|4720.27|4720.67|4720.27|4721.17|4720.77|4720.42|4720.02|570
1642003020000|2022-01-12 15:57:00|4720.92|4720.52|4721.17|4720.77|4721.67|4721.27|4719.92|4719.52|983
1642003030000|2022-01-12 15:57:10|4721.42|4721.02|4721.92|4721.52|4721.92|4721.52|4721.42|4721.02|435
1642003040000|2022-01-12 15:57:20|4722.17|4721.77|4723.42|4723.02|4723.42|4723.02|4721.92|4721.52|969
1642003050000|2022-01-12 15:57:30|4723.67|4723.27|4723.42|4723.02|4723.67|4723.27|4723.17|4722.77|738
1642003060000|2022-01-12 15:57:40|4723.67|4723.27|4723.92|4723.52|4724.42|4724.02|4723.42|4723.02|817
1642003070000|2022-01-12 15:57:50|4723.67|4723.27|4723.92|4723.52|4724.42|4724.02|4723.67|4723.27|697
1642003080000|2022-01-12 15:58:00|4724.17|4723.77|4725.67|4725.27|4725.92|4725.52|4723.92|4723.52|1462
1642003090000|2022-01-12 15:58:10|4725.42|4725.02|4726.67|4726.27|4726.92|4726.52|4725.42|4725.02|1078
1642003100000|2022-01-12 15:58:20|4725.67|4725.27|4724.92|4724.52|4726.42|4726.02|4724.92|4724.52|1181
1642003110000|2022-01-12 15:58:30|4725.17|4724.77|4725.92|4725.52|4726.17|4725.77|4725.17|4724.77|594
1642003120000|2022-01-12 15:58:40|4725.79|4725.39|4726.42|4726.02|4726.92|4726.52|4725.42|4725.02|510
1642003130000|2022-01-12 15:58:50|4726.17|4725.77|4725.67|4725.27|4726.17|4725.77|4725.67|4725.27|506
1642003140000|2022-01-12 15:59:00|4725.92|4725.52|4725.42|4725.02|4725.92|4725.52|4724.92|4724.52|523
1642003150000|2022-01-12 15:59:10|4725.67|4725.27|4724.92|4724.52|4725.67|4725.27|4724.92|4724.52|242
1642003160000|2022-01-12 15:59:20|4725.17|4724.77|4724.67|4724.27|4725.42|4725.02|4724.67|4724.27|298
1642003170000|2022-01-12 15:59:30|4724.42|4724.02|4724.92|4724.52|4725.17|4724.77|4724.42|4724.02|471
1642003180000|2022-01-12 15:59:40|4725.17|4724.77|4724.92|4724.52|4725.17|4724.77|4724.67|4724.27|270
1642003190000|2022-01-12 15:59:50|4724.67|4724.27|4724.42|4724.02|4724.67|4724.27|4723.67|4723.27|491
1642003200000|2022-01-12 16:00:00|4724.17|4723.77|4723.17|4722.77|4724.92|4724.52|4723.17|4722.77|772
1642003210000|2022-01-12 16:00:10|4722.92|4722.52|4725.92|4725.52|4726.17|4725.77|4722.92|4722.52|1270
1642003220000|2022-01-12 16:00:20|4725.79|4725.39|4726.17|4725.77|4726.42|4726.02|4725.67|4725.27|521
1642003230000|2022-01-12 16:00:30|4726.42|4726.02|4726.42|4726.02|4726.92|4726.52|4726.17|4725.77|457
1642003240000|2022-01-12 16:00:40|4726.67|4726.27|4726.42|4726.02|4727.42|4727.02|4726.42|4726.02|596
1642003250000|2022-01-12 16:00:50|4726.67|4726.27|4726.17|4725.77|4726.92|4726.52|4726.17|4725.77|391
1642003260000|2022-01-12 16:01:00|4726.42|4726.02|4726.92|4726.52|4727.17|4726.77|4726.42|4726.02|491
1642003270000|2022-01-12 16:01:10|4726.67|4726.27|4727.17|4726.77|4727.42|4727.02|4726.67|4726.27|440
1642003280000|2022-01-12 16:01:20|4726.92|4726.52|4727.42|4727.02|4727.42|4727.02|4726.92|4726.52|554
1642003290000|2022-01-12 16:01:30|4727.29|4726.89|4727.67|4727.27|4727.92|4727.52|4727.29|4726.89|567
1642003300000|2022-01-12 16:01:40|4727.92|4727.52|4728.42|4728.02|4728.67|4728.27|4727.67|4727.27|635
1642003310000|2022-01-12 16:01:50|4728.17|4727.77|4728.42|4728.02|4728.67|4728.27|4727.92|4727.52|518
1642003320000|2022-01-12 16:02:00|4728.67|4728.27|4728.67|4728.27|4728.92|4728.52|4728.17|4727.77|612
1642003330000|2022-01-12 16:02:10|4728.92|4728.52|4728.92|4728.52|4729.17|4728.77|4728.67|4728.27|583
1642003340000|2022-01-12 16:02:20|4728.67|4728.27|4729.17|4728.77|4729.17|4728.77|4728.42|4728.02|433
1642003350000|2022-01-12 16:02:30|4728.92|4728.52|4727.92|4727.52|4728.92|4728.52|4727.67|4727.27|466
1642003360000|2022-01-12 16:02:40|4727.67|4727.27|4727.42|4727.02|4727.92|4727.52|4727.42|4727.02|371
1642003370000|2022-01-12 16:02:50|4727.17|4726.77|4727.92|4727.52|4727.92|4727.52|4727.17|4726.77|292
1642003380000|2022-01-12 16:03:00|4727.67|4727.27|4726.67|4726.27|4727.92|4727.52|4726.42|4726.02|550
1642003390000|2022-01-12 16:03:10|4726.79|4726.39|4727.42|4727.02|4727.42|4727.02|4726.67|4726.27|263
1642003400000|2022-01-12 16:03:20|4727.17|4726.77|4725.92|4725.52|4727.42|4727.02|4725.67|4725.27|909
1642003410000|2022-01-12 16:03:30|4725.67|4725.27|4724.92|4724.52|4725.92|4725.52|4724.92|4724.52|557
1642003420000|2022-01-12 16:03:40|4725.04|4724.64|4724.92|4724.52|4725.42|4725.02|4724.67|4724.27|435
1642003430000|2022-01-12 16:03:50|4724.67|4724.27|4724.17|4723.77|4725.17|4724.77|4723.67|4723.27|450
1642003440000|2022-01-12 16:04:00|4723.92|4723.52|4724.42|4724.02|4724.67|4724.27|4723.92|4723.52|573
1642003450000|2022-01-12 16:04:10|4724.67|4724.27|4725.17|4724.77|4725.42|4725.02|4724.42|4724.02|405
1642003460000|2022-01-12 16:04:20|4725.42|4725.02|4724.17|4723.77|4725.42|4725.02|4724.17|4723.77|519
1642003470000|2022-01-12 16:04:30|4724.42|4724.02|4722.92|4722.52|4724.67|4724.27|4722.92|4722.52|667
1642003480000|2022-01-12 16:04:40|4722.67|4722.27|4721.42|4721.02|4722.92|4722.52|4721.42|4721.02|1005
1642003490000|2022-01-12 16:04:50|4721.17|4720.77|4721.92|4721.52|4721.92|4721.52|4721.17|4720.77|545
1642003500000|2022-01-12 16:05:00|4721.67|4721.27|4723.04|4722.64|4723.17|4722.77|4721.67|4721.27|804
1642003510000|2022-01-12 16:05:10|4722.92|4722.52|4723.42|4723.02|4724.17|4723.77|4722.92|4722.52|529
1642003520000|2022-01-12 16:05:20|4723.17|4722.77|4721.92|4721.52|4723.42|4723.02|4721.67|4721.27|668
1642003530000|2022-01-12 16:05:30|4721.67|4721.27|4720.42|4720.02|4721.92|4721.52|4720.17|4719.77|788
1642003540000|2022-01-12 16:05:40|4720.17|4719.77|4719.67|4719.27|4720.42|4720.02|4719.67|4719.27|690
1642003550000|2022-01-12 16:05:50|4719.79|4719.39|4718.42|4718.02|4719.79|4719.39|4718.17|4717.77|1602
1642003560000|2022-01-12 16:06:00|4718.67|4718.27|4716.92|4716.52|4718.67|4718.27|4716.92|4716.52|1220
1642003570000|2022-01-12 16:06:10|4717.17|4716.77|4715.42|4715.02|4717.17|4716.77|4715.17|4714.77|2802
1642003580000|2022-01-12 16:06:20|4715.17|4714.77|4715.42|4715.02|4716.92|4716.52|4715.17|4714.77|1155
1642003590000|2022-01-12 16:06:30|4715.67|4715.27|4711.92|4711.52|4715.67|4715.27|4711.92|4711.52|2152
1642003600000|2022-01-12 16:06:40|4712.17|4711.77|4710.67|4710.27|4712.42|4712.02|4709.67|4709.27|3973
1642003610000|2022-01-12 16:06:50|4710.92|4710.52|4712.17|4711.77|4712.17|4711.77|4710.42|4710.02|1699
1642003620000|2022-01-12 16:07:00|4712.42|4712.02|4710.17|4709.77|4712.42|4712.02|4709.92|4709.52|1717
1642003630000|2022-01-12 16:07:10|4710.42|4710.02|4711.42|4711.02|4712.17|4711.77|4710.42|4710.02|1776
1642003640000|2022-01-12 16:07:20|4711.67|4711.27|4712.17|4711.77|4712.42|4712.02|4711.17|4710.77|1010
1642003650000|2022-01-12 16:07:30|4711.92|4711.52|4711.67|4711.27|4712.42|4712.02|4711.67|4711.27|969
1642003660000|2022-01-12 16:07:40|4711.92|4711.52|4711.92|4711.52|4711.92|4711.52|4711.17|4710.77|1263
1642003670000|2022-01-12 16:07:50|4712.17|4711.77|4712.67|4712.27|4712.67|4712.27|4711.92|4711.52|538
1642003680000|2022-01-12 16:08:00|4712.92|4712.52|4712.17|4711.77|4712.92|4712.52|4711.67|4711.27|1230
1642003690000|2022-01-12 16:08:10|4712.42|4712.02|4714.42|4714.02|4714.42|4714.02|4712.42|4712.02|1254
1642003700000|2022-01-12 16:08:20|4714.17|4713.77|4715.17|4714.77|4715.42|4715.02|4713.92|4713.52|782
1642003710000|2022-01-12 16:08:30|4715.67|4715.27|4716.42|4716.02|4716.42|4716.02|4714.92|4714.52|1057
1642003720000|2022-01-12 16:08:40|4716.67|4716.27|4715.42|4715.02|4716.67|4716.27|4715.42|4715.02|977
1642003730000|2022-01-12 16:08:50|4715.54|4715.14|4714.67|4714.27|4715.67|4715.27|4714.67|4714.27|705
1642003740000|2022-01-12 16:09:00|4714.92|4714.52|4714.67|4714.27|4715.67|4715.27|4714.17|4713.77|793
1642003750000|2022-01-12 16:09:10|4714.42|4714.02|4715.67|4715.27|4715.67|4715.27|4714.42|4714.02|709
1642003760000|2022-01-12 16:09:20|4715.42|4715.02|4715.42|4715.02|4715.67|4715.27|4715.17|4714.77|336
1642003770000|2022-01-12 16:09:30|4715.17|4714.77|4714.67|4714.27|4715.67|4715.27|4714.42|4714.02|540
1642003780000|2022-01-12 16:09:40|4714.42|4714.02|4714.92|4714.52|4715.17|4714.77|4713.92|4713.52|520
1642003790000|2022-01-12 16:09:50|4714.67|4714.27|4715.67|4715.27|4715.92|4715.52|4714.42|4714.02|554
1642003800000|2022-01-12 16:10:00|4715.92|4715.52|4716.92|4716.52|4716.92|4716.52|4715.92|4715.52|840
1642003810000|2022-01-12 16:10:10|4716.67|4716.27|4716.17|4715.77|4716.92|4716.52|4715.92|4715.52|884
1642003820000|2022-01-12 16:10:20|4715.92|4715.52|4715.67|4715.27|4715.92|4715.52|4715.42|4715.02|533
1642003830000|2022-01-12 16:10:30|4715.92|4715.52|4716.42|4716.02|4716.42|4716.02|4715.79|4715.39|415
1642003840000|2022-01-12 16:10:40|4716.29|4715.89|4716.92|4716.52|4717.17|4716.77|4716.29|4715.89|389
1642003850000|2022-01-12 16:10:50|4716.67|4716.27|4716.92|4716.52|4717.92|4717.52|4716.67|4716.27|1206
1642003860000|2022-01-12 16:11:00|4716.67|4716.27|4717.67|4717.27|4717.67|4717.27|4716.67|4716.27|749
1642003870000|2022-01-12 16:11:10|4717.42|4717.02|4717.67|4717.27|4717.92|4717.52|4716.67|4716.27|1159
1642003880000|2022-01-12 16:11:20|4717.92|4717.52|4716.17|4715.77|4717.92|4717.52|4715.92|4715.52|1103
1642003890000|2022-01-12 16:11:30|4716.42|4716.02|4717.17|4716.77|4717.92|4717.52|4716.42|4716.02|599
1642003900000|2022-01-12 16:11:40|4716.92|4716.52|4717.17|4716.77|4717.67|4717.27|4716.67|4716.27|514
1642003910000|2022-01-12 16:11:50|4716.67|4716.27|4716.42|4716.02|4716.67|4716.27|4715.92|4715.52|598
1642003920000|2022-01-12 16:12:00|4716.67|4716.27|4714.42|4714.02|4716.67|4716.27|4714.42|4714.02|851
1642003930000|2022-01-12 16:12:10|4714.67|4714.27|4715.17|4714.77|4715.42|4715.02|4713.67|4713.27|1135
1642003940000|2022-01-12 16:12:20|4714.92|4714.52|4715.67|4715.27|4716.17|4715.77|4714.67|4714.27|714
1642003950000|2022-01-12 16:12:30|4715.92|4715.52|4715.92|4715.52|4716.42|4716.02|4715.67|4715.27|649
1642003960000|2022-01-12 16:12:40|4715.67|4715.27|4714.67|4714.27|4715.67|4715.27|4714.42|4714.02|484
1642003970000|2022-01-12 16:12:50|4714.42|4714.02|4714.92|4714.52|4715.17|4714.77|4714.42|4714.02|438
1642003980000|2022-01-12 16:13:00|4715.17|4714.77|4716.42|4716.02|4716.42|4716.02|4715.17|4714.77|752
1642003990000|2022-01-12 16:13:10|4716.17|4715.77|4714.92|4714.52|4716.17|4715.77|4714.92|4714.52|539
1642004000000|2022-01-12 16:13:20|4714.67|4714.27|4714.92|4714.52|4714.92|4714.52|4713.92|4713.52|565
1642004010000|2022-01-12 16:13:30|4715.29|4714.89|4714.04|4713.64|4715.67|4715.27|4714.04|4713.64|552
1642004020000|2022-01-12 16:13:40|4713.67|4713.27|4714.67|4714.27|4714.92|4714.52|4713.67|4713.27|600
1642004030000|2022-01-12 16:13:50|4714.54|4714.14|4713.92|4713.52|4714.54|4714.14|4713.67|4713.27|549
1642004040000|2022-01-12 16:14:00|4713.17|4712.77|4714.17|4713.77|4714.67|4714.27|4712.92|4712.52|941
1642004050000|2022-01-12 16:14:10|4714.42|4714.02|4713.42|4713.02|4714.67|4714.27|4713.17|4712.77|437
1642004060000|2022-01-12 16:14:20|4713.17|4712.77|4713.42|4713.02|4713.42|4713.02|4712.92|4712.52|443
1642004070000|2022-01-12 16:14:30|4713.17|4712.77|4713.42|4713.02|4713.67|4713.27|4712.92|4712.52|362
1642004080000|2022-01-12 16:14:40|4713.67|4713.27|4712.67|4712.27|4713.67|4713.27|4712.67|4712.27|384
1642004090000|2022-01-12 16:14:50|4712.17|4711.77|4712.42|4712.02|4712.92|4712.52|4711.92|4711.52|1050
1642004100000|2022-01-12 16:15:00|4711.17|4710.77|4713.17|4712.77|4713.17|4712.77|4710.92|4710.52|988
1642004110000|2022-01-12 16:15:10|4713.42|4713.02|4714.42|4714.02|4714.92|4714.52|4713.42|4713.02|1123
1642004120000|2022-01-12 16:15:20|4714.17|4713.77|4713.42|4713.02|4714.17|4713.77|4713.42|4713.02|512
1642004130000|2022-01-12 16:15:30|4713.17|4712.77|4709.17|4708.77|4713.42|4713.02|4709.17|4708.77|1776
1642004140000|2022-01-12 16:15:40|4708.92|4708.52|4707.92|4707.52|4709.42|4709.02|4707.42|4707.02|2093
1642004150000|2022-01-12 16:15:50|4708.42|4708.02|4707.42|4707.02|4708.79|4708.39|4707.42|4707.02|1417
1642004160000|2022-01-12 16:16:00|4707.67|4707.27|4708.67|4708.27|4709.17|4708.77|4707.17|4706.77|1382
1642004170000|2022-01-12 16:16:10|4708.92|4708.52|4708.92|4708.52|4709.17|4708.77|4708.67|4708.27|598
1642004180000|2022-01-12 16:16:20|4708.67|4708.27|4709.92|4709.52|4709.92|4709.52|4707.92|4707.52|821
1642004190000|2022-01-12 16:16:30|4710.17|4709.77|4708.92|4708.52|4710.92|4710.52|4708.67|4708.27|817
1642004200000|2022-01-12 16:16:40|4708.67|4708.27|4709.17|4708.77|4709.42|4709.02|4708.67|4708.27|576
1642004210000|2022-01-12 16:16:50|4709.42|4709.02|4709.17|4708.77|4709.67|4709.27|4708.67|4708.27|736
1642004220000|2022-01-12 16:17:00|4708.92|4708.52|4708.67|4708.27|4709.17|4708.77|4708.17|4707.77|736
1642004230000|2022-01-12 16:17:10|4708.92|4708.52|4707.92|4707.52|4708.92|4708.52|4707.92|4707.52|543
1642004240000|2022-01-12 16:17:20|4707.67|4707.27|4707.67|4707.27|4707.79|4707.39|4706.42|4706.02|1045
1642004250000|2022-01-12 16:17:30|4707.92|4707.52|4708.42|4708.02|4709.17|4708.77|4707.92|4707.52|856
1642004260000|2022-01-12 16:17:40|4708.67|4708.27|4708.67|4708.27|4708.92|4708.52|4707.92|4707.52|651
1642004270000|2022-01-12 16:17:50|4708.92|4708.52|4708.67|4708.27|4709.17|4708.77|4708.42|4708.02|463
1642004280000|2022-01-12 16:18:00|4708.42|4708.02|4708.17|4707.77|4709.67|4709.27|4707.92|4707.52|787
1642004290000|2022-01-12 16:18:10|4707.92|4707.52|4708.42|4708.02|4708.67|4708.27|4707.92|4707.52|666
1642004300000|2022-01-12 16:18:20|4708.67|4708.27|4709.42|4709.02|4709.42|4709.02|4708.42|4708.02|777
1642004310000|2022-01-12 16:18:30|4709.29|4708.89|4711.92|4711.52|4711.92|4711.52|4709.17|4708.77|890
1642004320000|2022-01-12 16:18:40|4711.67|4711.27|4712.67|4712.27|4712.92|4712.52|4711.67|4711.27|764
1642004330000|2022-01-12 16:18:50|4712.92|4712.52|4713.17|4712.77|4713.42|4713.02|4712.42|4712.02|1204
1642004340000|2022-01-12 16:19:00|4712.92|4712.52|4713.92|4713.52|4713.92|4713.52|4712.67|4712.27|681
1642004350000|2022-01-12 16:19:10|4714.17|4713.77|4714.17|4713.77|4714.17|4713.77|4713.42|4713.02|487
1642004360000|2022-01-12 16:19:20|4713.92|4713.52|4715.17|4714.77|4715.17|4714.77|4713.92|4713.52|1103
1642004370000|2022-01-12 16:19:30|4714.92|4714.52|4716.17|4715.77|4716.17|4715.77|4714.67|4714.27|844
1642004380000|2022-01-12 16:19:40|4715.92|4715.52|4715.67|4715.27|4715.92|4715.52|4715.17|4714.77|855
1642004390000|2022-01-12 16:19:50|4715.42|4715.02|4713.92|4713.52|4715.42|4715.02|4713.67|4713.27|751
1642004400000|2022-01-12 16:20:00|4714.17|4713.77|4712.42|4712.02|4714.17|4713.77|4712.42|4712.02|1019
1642004410000|2022-01-12 16:20:10|4712.67|4712.27|4712.92|4712.52|4713.67|4713.27|4712.42|4712.02|732
1642004420000|2022-01-12 16:20:20|4713.17|4712.77|4713.17|4712.77|4713.67|4713.27|4712.67|4712.27|654
1642004430000|2022-01-12 16:20:30|4713.42|4713.02|4712.67|4712.27|4713.42|4713.02|4711.92|4711.52|751
1642004440000|2022-01-12 16:20:40|4712.42|4712.02|4714.17|4713.77|4714.17|4713.77|4712.42|4712.02|588
1642004450000|2022-01-12 16:20:50|4714.42|4714.02|4715.17|4714.77|4715.67|4715.27|4714.17|4713.77|637
1642004460000|2022-01-12 16:21:00|4714.67|4714.27|4713.42|4713.02|4714.67|4714.27|4713.42|4713.02|715
1642004470000|2022-01-12 16:21:10|4713.67|4713.27|4715.42|4715.02|4715.92|4715.52|4713.67|4713.27|733
1642004480000|2022-01-12 16:21:20|4714.92|4714.52|4714.92|4714.52|4714.92|4714.52|4714.42|4714.02|381
1642004490000|2022-01-12 16:21:30|4715.17|4714.77|4715.17|4714.77|4715.92|4715.52|4715.17|4714.77|420
1642004500000|2022-01-12 16:21:40|4715.42|4715.02|4714.67|4714.27|4715.42|4715.02|4714.42|4714.02|330
1642004510000|2022-01-12 16:21:50|4714.42|4714.02|4714.92|4714.52|4714.92|4714.52|4713.92|4713.52|663
1642004520000|2022-01-12 16:22:00|4714.67|4714.27|4714.67|4714.27|4715.17|4714.77|4714.42|4714.02|345
1642004530000|2022-01-12 16:22:10|4714.42|4714.02|4714.42|4714.02|4714.67|4714.27|4714.17|4713.77|297
1642004540000|2022-01-12 16:22:20|4714.92|4714.52|4713.17|4712.77|4714.92|4714.52|4713.17|4712.77|566
1642004550000|2022-01-12 16:22:30|4712.92|4712.52|4713.67|4713.27|4713.67|4713.27|4711.92|4711.52|721
1642004560000|2022-01-12 16:22:40|4713.92|4713.52|4714.42|4714.02|4715.17|4714.77|4713.92|4713.52|615
1642004570000|2022-01-12 16:22:50|4714.67|4714.27|4713.17|4712.77|4714.67|4714.27|4713.17|4712.77|392
1642004580000|2022-01-12 16:23:00|4712.92|4712.52|4713.67|4713.27|4714.17|4713.77|4712.92|4712.52|457
1642004590000|2022-01-12 16:23:10|4713.42|4713.02|4712.92|4712.52|4713.42|4713.02|4712.67|4712.27|420
1642004600000|2022-01-12 16:23:20|4713.17|4712.77|4713.17|4712.77|4713.17|4712.77|4712.29|4711.89|455
1642004610000|2022-01-12 16:23:30|4712.92|4712.52|4711.17|4710.77|4712.92|4712.52|4711.17|4710.77|689
1642004620000|2022-01-12 16:23:40|4710.92|4710.52|4710.92|4710.52|4710.92|4710.52|4710.17|4709.77|738
1642004630000|2022-01-12 16:23:50|4710.67|4710.27|4711.42|4711.02|4712.17|4711.77|4710.67|4710.27|732
1642004640000|2022-01-12 16:24:00|4711.67|4711.27|4712.42|4712.02|4712.79|4712.39|4711.54|4711.14|446
1642004650000|2022-01-12 16:24:10|4712.17|4711.77|4714.42|4714.02|4714.42|4714.02|4711.92|4711.52|536
1642004660000|2022-01-12 16:24:20|4714.17|4713.77|4715.42|4715.02|4715.42|4715.02|4714.04|4713.64|592
1642004670000|2022-01-12 16:24:30|4715.17|4714.77|4715.42|4715.02|4715.92|4715.52|4715.17|4714.77|759
1642004680000|2022-01-12 16:24:40|4715.92|4715.52|4715.42|4715.02|4716.17|4715.77|4715.42|4715.02|696
1642004690000|2022-01-12 16:24:50|4715.67|4715.27|4715.42|4715.02|4715.92|4715.52|4715.17|4714.77|362
1642004700000|2022-01-12 16:25:00|4715.67|4715.27|4714.92|4714.52|4715.67|4715.27|4713.92|4713.52|642
1642004710000|2022-01-12 16:25:10|4714.67|4714.27|4714.92|4714.52|4715.42|4715.02|4714.67|4714.27|389
1642004720000|2022-01-12 16:25:20|4715.17|4714.77|4715.92|4715.52|4715.92|4715.52|4714.42|4714.02|413
1642004730000|2022-01-12 16:25:30|4716.17|4715.77|4717.17|4716.77|4717.92|4717.52|4716.17|4715.77|1462
1642004740000|2022-01-12 16:25:40|4716.92|4716.52|4717.67|4717.27|4718.17|4717.77|4716.92|4716.52|818
1642004750000|2022-01-12 16:25:50|4717.92|4717.52|4719.92|4719.52|4720.42|4720.02|4717.67|4717.27|1551
1642004760000|2022-01-12 16:26:00|4719.42|4719.02|4719.67|4719.27|4719.92|4719.52|4718.92|4718.52|1297
1642004770000|2022-01-12 16:26:10|4719.42|4719.02|4720.17|4719.77|4720.92|4720.52|4719.42|4719.02|1236
1642004780000|2022-01-12 16:26:20|4719.92|4719.52|4720.42|4720.02|4720.67|4720.27|4719.42|4719.02|1060
1642004790000|2022-01-12 16:26:30|4720.67|4720.27|4720.42|4720.02|4720.67|4720.27|4719.92|4719.52|648
1642004800000|2022-01-12 16:26:40|4720.17|4719.77|4720.42|4720.02|4720.67|4720.27|4719.92|4719.52|639
1642004810000|2022-01-12 16:26:50|4720.17|4719.77|4720.92|4720.52|4721.17|4720.77|4720.17|4719.77|813
1642004820000|2022-01-12 16:27:00|4720.67|4720.27|4721.42|4721.02|4721.42|4721.02|4720.42|4720.02|513
1642004830000|2022-01-12 16:27:10|4721.17|4720.77|4720.92|4720.52|4721.42|4721.02|4720.92|4720.52|404
1642004840000|2022-01-12 16:27:20|4720.67|4720.27|4721.42|4721.02|4721.67|4721.27|4720.67|4720.27|559
1642004850000|2022-01-12 16:27:30|4721.92|4721.52|4721.92|4721.52|4722.17|4721.77|4720.92|4720.52|613
1642004860000|2022-01-12 16:27:40|4721.67|4721.27|4722.42|4722.02|4722.42|4722.02|4721.42|4721.02|686
1642004870000|2022-01-12 16:27:50|4722.67|4722.27|4722.42|4722.02|4722.67|4722.27|4721.92|4721.52|745
1642004880000|2022-01-12 16:28:00|4722.17|4721.77|4721.17|4720.77|4722.17|4721.77|4721.17|4720.77|670
1642004890000|2022-01-12 16:28:10|4720.92|4720.52|4721.92|4721.52|4722.17|4721.77|4720.92|4720.52|623
1642004900000|2022-01-12 16:28:20|4721.67|4721.27|4721.42|4721.02|4721.67|4721.27|4721.17|4720.77|358
1642004910000|2022-01-12 16:28:30|4720.92|4720.52|4721.17|4720.77|4721.42|4721.02|4720.92|4720.52|438
1642004920000|2022-01-12 16:28:40|4721.29|4720.89|4720.92|4720.52|4721.42|4721.02|4720.92|4720.52|266
1642004930000|2022-01-12 16:28:50|4721.17|4720.77|4721.17|4720.77|4721.92|4721.52|4721.17|4720.77|618
1642004940000|2022-01-12 16:29:00|4720.92|4720.52|4720.67|4720.27|4721.42|4721.02|4720.42|4720.02|715
1642004950000|2022-01-12 16:29:10|4720.42|4720.02|4720.17|4719.77|4720.92|4720.52|4720.17|4719.77|304
1642004960000|2022-01-12 16:29:20|4720.42|4720.02|4720.92|4720.52|4721.42|4721.02|4720.42|4720.02|381
1642004970000|2022-01-12 16:29:30|4721.17|4720.77|4720.67|4720.27|4721.42|4721.02|4720.17|4719.77|405
1642004980000|2022-01-12 16:29:40|4720.92|4720.52|4720.67|4720.27|4721.17|4720.77|4720.67|4720.27|201
1642004990000|2022-01-12 16:29:50|4720.92|4720.52|4720.67|4720.27|4721.17|4720.77|4720.54|4720.14|315
1642005000000|2022-01-12 16:30:00|4720.92|4720.52|4721.67|4721.27|4721.92|4721.52|4720.42|4720.02|836
1642005010000|2022-01-12 16:30:10|4721.42|4721.02|4721.92|4721.52|4722.67|4722.27|4721.42|4721.02|798
1642005020000|2022-01-12 16:30:20|4722.17|4721.77|4721.92|4721.52|4722.17|4721.77|4721.17|4720.77|877
1642005030000|2022-01-12 16:30:30|4722.17|4721.77|4721.92|4721.52|4722.17|4721.77|4721.92|4721.52|332
1642005040000|2022-01-12 16:30:40|4722.17|4721.77|4722.42|4722.02|4722.67|4722.27|4721.79|4721.39|417
1642005050000|2022-01-12 16:30:50|4722.67|4722.27|4724.17|4723.77|4724.42|4724.02|4722.42|4722.02|1118
1642005060000|2022-01-12 16:31:00|4723.92|4723.52|4723.67|4723.27|4723.92|4723.52|4722.92|4722.52|701
1642005070000|2022-01-12 16:31:10|4723.92|4723.52|4724.67|4724.27|4724.67|4724.27|4723.67|4723.27|662
1642005080000|2022-01-12 16:31:20|4724.92|4724.52|4724.92|4724.52|4725.17|4724.77|4724.67|4724.27|636
1642005090000|2022-01-12 16:31:30|4724.67|4724.27|4724.42|4724.02|4724.92|4724.52|4724.17|4723.77|774
1642005100000|2022-01-12 16:31:40|4724.67|4724.27|4725.17|4724.77|4725.67|4725.27|4724.67|4724.27|773
1642005110000|2022-01-12 16:31:50|4725.04|4724.64|4725.67|4725.27|4725.67|4725.27|4724.92|4724.52|398
1642005120000|2022-01-12 16:32:00|4725.17|4724.77|4725.42|4725.02|4725.67|4725.27|4724.92|4724.52|668
1642005130000|2022-01-12 16:32:10|4725.17|4724.77|4726.17|4725.77|4726.17|4725.77|4725.17|4724.77|609
1642005140000|2022-01-12 16:32:20|4726.04|4725.64|4726.67|4726.27|4726.92|4726.52|4725.67|4725.27|549
1642005150000|2022-01-12 16:32:30|4726.42|4726.02|4726.42|4726.02|4726.92|4726.52|4725.92|4725.52|496
1642005160000|2022-01-12 16:32:40|4726.17|4725.77|4726.92|4726.52|4726.92|4726.52|4726.17|4725.77|353
1642005170000|2022-01-12 16:32:50|4727.42|4727.02|4726.67|4726.27|4727.42|4727.02|4726.42|4726.02|522
1642005180000|2022-01-12 16:33:00|4726.42|4726.02|4726.42|4726.02|4727.17|4726.77|4726.17|4725.77|748
1642005190000|2022-01-12 16:33:10|4726.17|4725.77|4725.92|4725.52|4726.17|4725.77|4725.92|4725.52|397
1642005200000|2022-01-12 16:33:20|4726.17|4725.77|4726.17|4725.77|4726.29|4725.89|4725.92|4725.52|250
1642005210000|2022-01-12 16:33:30|4726.42|4726.02|4726.29|4725.89|4726.42|4726.02|4726.17|4725.77|425
1642005220000|2022-01-12 16:33:40|4726.42|4726.02|4726.42|4726.02|4726.67|4726.27|4726.29|4725.89|392
1642005230000|2022-01-12 16:33:50|4725.92|4725.52|4726.67|4726.27|4726.67|4726.27|4725.92|4725.52|388
1642005240000|2022-01-12 16:34:00|4726.42|4726.02|4726.42|4726.02|4727.42|4727.02|4726.42|4726.02|793
1642005250000|2022-01-12 16:34:10|4726.17|4725.77|4725.67|4725.27|4726.42|4726.02|4725.42|4725.02|429
1642005260000|2022-01-12 16:34:20|4725.42|4725.02|4725.67|4725.27|4726.17|4725.77|4725.42|4725.02|387
1642005270000|2022-01-12 16:34:30|4725.42|4725.02|4725.42|4725.02|4725.42|4725.02|4725.17|4724.77|423
1642005280000|2022-01-12 16:34:40|4725.17|4724.77|4725.17|4724.77|4725.67|4725.27|4725.17|4724.77|393
1642005290000|2022-01-12 16:34:50|4725.42|4725.02|4725.42|4725.02|4725.42|4725.02|4725.17|4724.77|260
1642005300000|2022-01-12 16:35:00|4725.17|4724.77|4725.42|4725.02|4725.92|4725.52|4725.17|4724.77|579
1642005310000|2022-01-12 16:35:10|4725.92|4725.52|4725.42|4725.02|4725.92|4725.52|4725.42|4725.02|247
1642005320000|2022-01-12 16:35:20|4725.67|4725.27|4726.42|4726.02|4726.92|4726.52|4725.67|4725.27|537
1642005330000|2022-01-12 16:35:30|4726.67|4726.27|4726.42|4726.02|4726.67|4726.27|4726.17|4725.77|300
1642005340000|2022-01-12 16:35:40|4726.17|4725.77|4725.67|4725.27|4726.17|4725.77|4725.42|4725.02|423
1642005350000|2022-01-12 16:35:50|4725.42|4725.02|4724.67|4724.27|4725.42|4725.02|4724.67|4724.27|298
1642005360000|2022-01-12 16:36:00|4725.17|4724.77|4725.17|4724.77|4725.42|4725.02|4724.67|4724.27|769
1642005370000|2022-01-12 16:36:10|4724.92|4724.52|4725.42|4725.02|4725.42|4725.02|4724.92|4724.52|466
1642005380000|2022-01-12 16:36:20|4725.67|4725.27|4725.67|4725.27|4725.92|4725.52|4725.42|4725.02|250
1642005390000|2022-01-12 16:36:30|4725.92|4725.52|4726.17|4725.77|4726.17|4725.77|4725.92|4725.52|352
1642005400000|2022-01-12 16:36:40|4726.42|4726.02|4728.17|4727.77|4728.17|4727.77|4726.42|4726.02|866
1642005410000|2022-01-12 16:36:50|4727.92|4727.52|4728.92|4728.52|4728.92|4728.52|4727.92|4727.52|871
1642005420000|2022-01-12 16:37:00|4728.42|4728.02|4728.67|4728.27|4728.92|4728.52|4728.42|4728.02|746
1642005430000|2022-01-12 16:37:10|4728.42|4728.02|4727.67|4727.27|4728.42|4728.02|4727.67|4727.27|359
1642005440000|2022-01-12 16:37:20|4727.42|4727.02|4727.17|4726.77|4727.67|4727.27|4727.17|4726.77|313
1642005450000|2022-01-12 16:37:30|4726.92|4726.52|4727.17|4726.77|4727.17|4726.77|4726.42|4726.02|534
1642005460000|2022-01-12 16:37:40|4726.92|4726.52|4727.17|4726.77|4727.42|4727.02|4726.92|4726.52|255
1642005470000|2022-01-12 16:37:50|4726.92|4726.52|4726.67|4726.27|4727.04|4726.64|4726.67|4726.27|249
1642005480000|2022-01-12 16:38:00|4727.17|4726.77|4727.67|4727.27|4727.92|4727.52|4726.92|4726.52|345
1642005490000|2022-01-12 16:38:10|4727.42|4727.02|4728.17|4727.77|4728.17|4727.77|4727.42|4727.02|303
1642005500000|2022-01-12 16:38:20|4727.92|4727.52|4727.92|4727.52|4727.92|4727.52|4727.42|4727.02|397
1642005510000|2022-01-12 16:38:30|4727.67|4727.27|4727.42|4727.02|4728.17|4727.77|4727.42|4727.02|231
1642005520000|2022-01-12 16:38:40|4727.17|4726.77|4726.92|4726.52|4727.17|4726.77|4726.67|4726.27|170
1642005530000|2022-01-12 16:38:50|4726.67|4726.27|4726.92|4726.52|4726.92|4726.52|4726.67|4726.27|167
1642005540000|2022-01-12 16:39:00|4727.17|4726.77|4726.42|4726.02|4727.42|4727.02|4725.92|4725.52|447
1642005550000|2022-01-12 16:39:10|4726.17|4725.77|4725.42|4725.02|4726.42|4726.02|4725.17|4724.77|343
1642005560000|2022-01-12 16:39:20|4725.29|4724.89|4725.42|4725.02|4725.67|4725.27|4725.17|4724.77|434
1642005570000|2022-01-12 16:39:30|4725.92|4725.52|4726.17|4725.77|4726.17|4725.77|4725.67|4725.27|747
1642005580000|2022-01-12 16:39:40|4725.92|4725.52|4726.42|4726.02|4726.42|4726.02|4725.67|4725.27|317
1642005590000|2022-01-12 16:39:50|4726.17|4725.77|4726.17|4725.77|4726.42|4726.02|4725.92|4725.52|292
1642005600000|2022-01-12 16:40:00|4726.42|4726.02|4727.42|4727.02|4727.42|4727.02|4726.42|4726.02|658
1642005610000|2022-01-12 16:40:10|4727.67|4727.27|4728.17|4727.77|4728.17|4727.77|4727.42|4727.02|299
1642005620000|2022-01-12 16:40:20|4728.42|4728.02|4728.17|4727.77|4728.42|4728.02|4727.92|4727.52|468
1642005630000|2022-01-12 16:40:30|4727.92|4727.52|4727.42|4727.02|4728.17|4727.77|4727.17|4726.77|446
1642005640000|2022-01-12 16:40:40|4727.17|4726.77|4726.79|4726.39|4727.67|4727.27|4726.79|4726.39|324
1642005650000|2022-01-12 16:40:50|4726.92|4726.52|4726.67|4726.27|4726.92|4726.52|4726.67|4726.27|187
1642005660000|2022-01-12 16:41:00|4726.92|4726.52|4727.17|4726.77|4727.17|4726.77|4726.92|4726.52|230
1642005670000|2022-01-12 16:41:10|4727.67|4727.27|4727.92|4727.52|4727.92|4727.52|4727.17|4726.77|356
1642005680000|2022-01-12 16:41:20|4728.04|4727.64|4728.17|4727.77|4728.17|4727.77|4727.42|4727.02|370
1642005690000|2022-01-12 16:41:30|4727.92|4727.52|4728.67|4728.27|4728.92|4728.52|4727.92|4727.52|455
1642005700000|2022-01-12 16:41:40|4728.92|4728.52|4728.67|4728.27|4728.92|4728.52|4728.67|4728.27|357
1642005710000|2022-01-12 16:41:50|4728.92|4728.52|4728.42|4728.02|4728.92|4728.52|4728.42|4728.02|268
1642005720000|2022-01-12 16:42:00|4728.67|4728.27|4728.92|4728.52|4729.17|4728.77|4728.67|4728.27|388
1642005730000|2022-01-12 16:42:10|4729.17|4728.77|4730.67|4730.27|4730.92|4730.52|4729.17|4728.77|1489
1642005740000|2022-01-12 16:42:20|4731.17|4730.77|4731.42|4731.02|4732.17|4731.77|4731.17|4730.77|1139
1642005750000|2022-01-12 16:42:30|4731.67|4731.27|4731.67|4731.27|4731.67|4731.27|4731.17|4730.77|665
1642005760000|2022-01-12 16:42:40|4731.42|4731.02|4731.42|4731.02|4732.17|4731.77|4731.42|4731.02|466
1642005770000|2022-01-12 16:42:50|4731.17|4730.77|4731.92|4731.52|4731.92|4731.52|4731.17|4730.77|905
1642005780000|2022-01-12 16:43:00|4732.17|4731.77|4731.67|4731.27|4732.17|4731.77|4731.42|4731.02|649
1642005790000|2022-01-12 16:43:10|4731.42|4731.02|4731.17|4730.77|4731.42|4731.02|4730.92|4730.52|595
1642005800000|2022-01-12 16:43:20|4731.42|4731.02|4730.42|4730.02|4731.42|4731.02|4730.42|4730.02|336
1642005810000|2022-01-12 16:43:30|4730.17|4729.77|4730.67|4730.27|4730.92|4730.52|4730.17|4729.77|346
1642005820000|2022-01-12 16:43:40|4730.42|4730.02|4730.92|4730.52|4730.92|4730.52|4730.42|4730.02|323
1642005830000|2022-01-12 16:43:50|4730.67|4730.27|4731.17|4730.77|4731.17|4730.77|4730.67|4730.27|272
1642005840000|2022-01-12 16:44:00|4730.92|4730.52|4730.42|4730.02|4730.92|4730.52|4730.42|4730.02|363
1642005850000|2022-01-12 16:44:10|4730.17|4729.77|4729.17|4728.77|4730.17|4729.77|4729.17|4728.77|853
1642005860000|2022-01-12 16:44:20|4728.92|4728.52|4728.67|4728.27|4728.92|4728.52|4728.17|4727.77|580
1642005870000|2022-01-12 16:44:30|4728.42|4728.02|4726.92|4726.52|4728.42|4728.02|4726.92|4726.52|1286
1642005880000|2022-01-12 16:44:40|4726.67|4726.27|4726.67|4726.27|4726.67|4726.27|4726.17|4725.77|872
1642005890000|2022-01-12 16:44:50|4726.42|4726.02|4726.42|4726.02|4726.92|4726.52|4724.67|4724.27|1460
1642005900000|2022-01-12 16:45:00|4725.92|4725.52|4724.67|4724.27|4726.17|4725.77|4724.67|4724.27|1059
1642005910000|2022-01-12 16:45:10|4724.92|4724.52|4724.92|4724.52|4725.42|4725.02|4724.92|4724.52|587
1642005920000|2022-01-12 16:45:20|4725.04|4724.64|4725.42|4725.02|4725.42|4725.02|4724.92|4724.52|706
1642005930000|2022-01-12 16:45:30|4725.17|4724.77|4725.42|4725.02|4725.67|4725.27|4725.17|4724.77|707
1642005940000|2022-01-12 16:45:40|4725.67|4725.27|4726.67|4726.27|4726.92|4726.52|4725.42|4725.02|652
1642005950000|2022-01-12 16:45:50|4726.92|4726.52|4726.92|4726.52|4727.17|4726.77|4726.67|4726.27|401
1642005960000|2022-01-12 16:46:00|4727.17|4726.77|4727.92|4727.52|4727.92|4727.52|4727.17|4726.77|452
1642005970000|2022-01-12 16:46:10|4728.17|4727.77|4728.67|4728.27|4728.92|4728.52|4727.92|4727.52|489
1642005980000|2022-01-12 16:46:20|4728.42|4728.02|4728.67|4728.27|4728.92|4728.52|4727.92|4727.52|395
1642005990000|2022-01-12 16:46:30|4728.92|4728.52|4728.42|4728.02|4728.92|4728.52|4728.42|4728.02|306
1642006000000|2022-01-12 16:46:40|4728.67|4728.27|4728.17|4727.77|4728.92|4728.52|4728.17|4727.77|522
1642006010000|2022-01-12 16:46:50|4727.92|4727.52|4728.42|4728.02|4728.67|4728.27|4727.92|4727.52|284
1642006020000|2022-01-12 16:47:00|4728.67|4728.27|4728.92|4728.52|4729.17|4728.77|4728.42|4728.02|315
1642006030000|2022-01-12 16:47:10|4728.67|4728.27|4728.92|4728.52|4729.17|4728.77|4728.67|4728.27|241
1642006040000|2022-01-12 16:47:20|4729.17|4728.77|4728.92|4728.52|4729.17|4728.77|4728.92|4728.52|283
1642006050000|2022-01-12 16:47:30|4728.67|4728.27|4728.17|4727.77|4728.92|4728.52|4727.92|4727.52|214
1642006060000|2022-01-12 16:47:40|4728.42|4728.02|4728.42|4728.02|4728.42|4728.02|4727.92|4727.52|142
1642006070000|2022-01-12 16:47:50|4728.67|4728.27|4728.42|4728.02|4728.92|4728.52|4728.42|4728.02|141
1642006080000|2022-01-12 16:48:00|4728.29|4727.89|4728.42|4728.02|4728.92|4728.52|4728.17|4727.77|354
1642006090000|2022-01-12 16:48:10|4728.17|4727.77|4727.17|4726.77|4728.17|4727.77|4727.17|4726.77|467
1642006100000|2022-01-12 16:48:20|4727.42|4727.02|4726.92|4726.52|4727.42|4727.02|4726.92|4726.52|333
1642006110000|2022-01-12 16:48:30|4727.17|4726.77|4726.92|4726.52|4727.29|4726.89|4726.92|4726.52|355
1642006120000|2022-01-12 16:48:40|4726.67|4726.27|4726.42|4726.02|4726.67|4726.27|4726.17|4725.77|107
1642006130000|2022-01-12 16:48:50|4726.17|4725.77|4726.42|4726.02|4726.42|4726.02|4725.92|4725.52|407
1642006140000|2022-01-12 16:49:00|4726.17|4725.77|4726.17|4725.77|4726.67|4726.27|4726.17|4725.77|377
1642006150000|2022-01-12 16:49:10|4725.92|4725.52|4725.17|4724.77|4725.92|4725.52|4725.17|4724.77|489
1642006160000|2022-01-12 16:49:20|4725.42|4725.02|4725.17|4724.77|4725.42|4725.02|4724.67|4724.27|946
1642006170000|2022-01-12 16:49:30|4725.42|4725.02|4725.42|4725.02|4725.42|4725.02|4725.17|4724.77|312
1642006180000|2022-01-12 16:49:40|4725.17|4724.77|4725.42|4725.02|4725.67|4725.27|4725.17|4724.77|474
1642006190000|2022-01-12 16:49:50|4725.67|4725.27|4725.42|4725.02|4725.67|4725.27|4725.17|4724.77|302
1642006200000|2022-01-12 16:50:00|4725.17|4724.77|4725.67|4725.27|4725.67|4725.27|4724.92|4724.52|244
1642006210000|2022-01-12 16:50:10|4725.42|4725.02|4724.67|4724.27|4725.42|4725.02|4724.67|4724.27|488
1642006220000|2022-01-12 16:50:20|4724.92|4724.52|4725.92|4725.52|4725.92|4725.52|4724.92|4724.52|932
1642006230000|2022-01-12 16:50:30|4725.79|4725.39|4725.92|4725.52|4726.17|4725.77|4725.79|4725.39|236
1642006240000|2022-01-12 16:50:40|4725.67|4725.27|4726.17|4725.77|4726.17|4725.77|4725.67|4725.27|181
1642006250000|2022-01-12 16:50:50|4726.42|4726.02|4726.67|4726.27|4727.17|4726.77|4726.42|4726.02|447
1642006260000|2022-01-12 16:51:00|4726.42|4726.02|4726.67|4726.27|4726.67|4726.27|4725.67|4725.27|428
1642006270000|2022-01-12 16:51:10|4726.92|4726.52|4726.67|4726.27|4726.92|4726.52|4726.67|4726.27|290
1642006280000|2022-01-12 16:51:20|4726.42|4726.02|4725.92|4725.52|4726.67|4726.27|4725.92|4725.52|297
1642006290000|2022-01-12 16:51:30|4725.67|4725.27|4725.67|4725.27|4726.17|4725.77|4725.17|4724.77|243
1642006300000|2022-01-12 16:51:40|4725.42|4725.02|4725.67|4725.27|4726.17|4725.77|4725.42|4725.02|229
1642006310000|2022-01-12 16:51:50|4725.92|4725.52|4725.67|4725.27|4726.17|4725.77|4725.67|4725.27|239
1642006320000|2022-01-12 16:52:00|4725.42|4725.02|4725.92|4725.52|4725.92|4725.52|4725.42|4725.02|259
1642006330000|2022-01-12 16:52:10|4726.42|4726.02|4726.17|4725.77|4726.42|4726.02|4725.92|4725.52|183
1642006340000|2022-01-12 16:52:20|4726.29|4725.89|4726.42|4726.02|4726.42|4726.02|4726.17|4725.77|123
1642006350000|2022-01-12 16:52:30|4726.54|4726.14|4727.42|4727.02|4727.42|4727.02|4726.42|4726.02|294
1642006360000|2022-01-12 16:52:40|4727.67|4727.27|4727.42|4727.02|4727.67|4727.27|4727.17|4726.77|290
1642006370000|2022-01-12 16:52:50|4727.17|4726.77|4727.42|4727.02|4727.42|4727.02|4727.17|4726.77|145
1642006380000|2022-01-12 16:53:00|4727.17|4726.77|4727.42|4727.02|4727.92|4727.52|4727.17|4726.77|276
1642006390000|2022-01-12 16:53:10|4727.54|4727.14|4727.17|4726.77|4727.67|4727.27|4727.17|4726.77|186
1642006400000|2022-01-12 16:53:20|4726.92|4726.52|4726.92|4726.52|4727.17|4726.77|4726.92|4726.52|188
1642006410000|2022-01-12 16:53:30|4727.17|4726.77|4727.42|4727.02|4727.67|4727.27|4727.17|4726.77|258
1642006420000|2022-01-12 16:53:40|4727.67|4727.27|4728.17|4727.77|4728.67|4728.27|4727.67|4727.27|426
1642006430000|2022-01-12 16:53:50|4728.04|4727.64|4727.92|4727.52|4728.17|4727.77|4727.92|4727.52|256
1642006440000|2022-01-12 16:54:00|4728.17|4727.77|4728.92|4728.52|4729.17|4728.77|4728.17|4727.77|622
1642006450000|2022-01-12 16:54:10|4728.67|4728.27|4728.67|4728.27|4728.92|4728.52|4728.42|4728.02|401
1642006460000|2022-01-12 16:54:20|4728.92|4728.52|4728.42|4728.02|4728.92|4728.52|4728.42|4728.02|361
1642006470000|2022-01-12 16:54:30|4728.92|4728.52|4729.17|4728.77|4729.42|4729.02|4728.92|4728.52|465
1642006480000|2022-01-12 16:54:40|4729.29|4728.89|4729.42|4729.02|4729.67|4729.27|4729.17|4728.77|324
1642006490000|2022-01-12 16:54:50|4729.17|4728.77|4729.17|4728.77|4729.42|4729.02|4729.17|4728.77|181
1642006500000|2022-01-12 16:55:00|4729.67|4729.27|4729.42|4729.02|4729.67|4729.27|4729.17|4728.77|400
1642006510000|2022-01-12 16:55:10|4729.17|4728.77|4728.17|4727.77|4729.17|4728.77|4727.92|4727.52|389
1642006520000|2022-01-12 16:55:20|4728.42|4728.02|4727.67|4727.27|4728.42|4728.02|4727.67|4727.27|314
1642006530000|2022-01-12 16:55:30|4727.92|4727.52|4728.17|4727.77|4728.17|4727.77|4727.67|4727.27|236
1642006540000|2022-01-12 16:55:40|4727.92|4727.52|4727.92|4727.52|4727.92|4727.52|4727.92|4727.52|160
1642006550000|2022-01-12 16:55:50|4728.17|4727.77|4727.67|4727.27|4728.17|4727.77|4727.42|4727.02|278
1642006560000|2022-01-12 16:56:00|4727.79|4727.39|4727.42|4727.02|4728.17|4727.77|4727.42|4727.02|268
1642006570000|2022-01-12 16:56:10|4727.17|4726.77|4727.42|4727.02|4727.42|4727.02|4726.67|4726.27|500
1642006580000|2022-01-12 16:56:20|4727.67|4727.27|4727.54|4727.14|4727.67|4727.27|4727.17|4726.77|259
1642006590000|2022-01-12 16:56:30|4727.42|4727.02|4726.92|4726.52|4727.67|4727.27|4726.67|4726.27|305
1642006600000|2022-01-12 16:56:40|4727.17|4726.77|4726.67|4726.27|4727.17|4726.77|4726.67|4726.27|184
1642006610000|2022-01-12 16:56:50|4726.92|4726.52|4726.67|4726.27|4726.92|4726.52|4726.17|4725.77|222
1642006620000|2022-01-12 16:57:00|4726.42|4726.02|4725.42|4725.02|4726.67|4726.27|4725.42|4725.02|469
1642006630000|2022-01-12 16:57:10|4725.67|4725.27|4726.17|4725.77|4726.42|4726.02|4725.67|4725.27|272
1642006640000|2022-01-12 16:57:20|4725.92|4725.52|4725.67|4725.27|4726.17|4725.77|4725.67|4725.27|176
1642006650000|2022-01-12 16:57:30|4725.92|4725.52|4725.17|4724.77|4725.92|4725.52|4725.17|4724.77|262
1642006660000|2022-01-12 16:57:40|4725.04|4724.64|4724.67|4724.27|4725.17|4724.77|4724.67|4724.27|963
1642006670000|2022-01-12 16:57:50|4724.92|4724.52|4724.92|4724.52|4725.42|4725.02|4724.92|4724.52|476
1642006680000|2022-01-12 16:58:00|4725.17|4724.77|4725.42|4725.02|4725.42|4725.02|4724.92|4724.52|585
1642006690000|2022-01-12 16:58:10|4725.92|4725.52|4724.42|4724.02|4726.42|4726.02|4724.17|4723.77|976
1642006700000|2022-01-12 16:58:20|4724.17|4723.77|4724.67|4724.27|4724.67|4724.27|4723.92|4723.52|644
1642006710000|2022-01-12 16:58:30|4724.92|4724.52|4724.92|4724.52|4725.29|4724.89|4724.67|4724.27|252
1642006720000|2022-01-12 16:58:40|4725.17|4724.77|4724.92|4724.52|4725.17|4724.77|4724.92|4724.52|108
1642006730000|2022-01-12 16:58:50|4725.17|4724.77|4725.92|4725.52|4726.17|4725.77|4725.17|4724.77|281
1642006740000|2022-01-12 16:59:00|4726.17|4725.77|4726.67|4726.27|4727.17|4726.77|4726.17|4725.77|638
1642006750000|2022-01-12 16:59:10|4726.42|4726.02|4726.67|4726.27|4726.92|4726.52|4726.42|4726.02|211
1642006760000|2022-01-12 16:59:20|4726.54|4726.14|4726.67|4726.27|4726.67|4726.27|4726.17|4725.77|160
1642006770000|2022-01-12 16:59:30|4726.42|4726.02|4726.67|4726.27|4726.67|4726.27|4726.42|4726.02|165
1642006780000|2022-01-12 16:59:40|4726.79|4726.39|4726.67|4726.27|4726.92|4726.52|4726.67|4726.27|101
1642006790000|2022-01-12 16:59:50|4726.92|4726.52|4726.92|4726.52|4726.92|4726.52|4726.67|4726.27|168
1642006800000|2022-01-12 17:00:00|4727.17|4726.77|4725.67|4725.27|4727.17|4726.77|4725.67|4725.27|830
1642006810000|2022-01-12 17:00:10|4725.42|4725.02|4725.67|4725.27|4725.92|4725.52|4725.42|4725.02|604
1642006820000|2022-01-12 17:00:20|4725.92|4725.52|4725.92|4725.52|4726.17|4725.77|4725.92|4725.52|231
1642006830000|2022-01-12 17:00:30|4725.67|4725.27|4725.92|4725.52|4726.42|4726.02|4725.67|4725.27|408
1642006840000|2022-01-12 17:00:40|4726.17|4725.77|4725.67|4725.27|4726.17|4725.77|4725.67|4725.27|239
1642006850000|2022-01-12 17:00:50|4725.92|4725.52|4725.67|4725.27|4726.42|4726.02|4725.42|4725.02|259
1642006860000|2022-01-12 17:01:00|4725.92|4725.52|4726.17|4725.77|4726.42|4726.02|4725.67|4725.27|255
1642006870000|2022-01-12 17:01:10|4726.42|4726.02|4726.42|4726.02|4726.67|4726.27|4726.17|4725.77|190
1642006880000|2022-01-12 17:01:20|4726.17|4725.77|4726.17|4725.77|4726.29|4725.89|4725.67|4725.27|154
1642006890000|2022-01-12 17:01:30|4726.42|4726.02|4726.67|4726.27|4726.67|4726.27|4726.17|4725.77|177
1642006900000|2022-01-12 17:01:40|4726.92|4726.52|4727.67|4727.27|4727.67|4727.27|4726.92|4726.52|422
1642006910000|2022-01-12 17:01:50|4727.92|4727.52|4727.67|4727.27|4727.92|4727.52|4727.67|4727.27|197
1642006920000|2022-01-12 17:02:00|4727.42|4727.02|4726.92|4726.52|4727.42|4727.02|4726.92|4726.52|402
1642006930000|2022-01-12 17:02:10|4727.17|4726.77|4727.67|4727.27|4727.92|4727.52|4727.17|4726.77|395
1642006940000|2022-01-12 17:02:20|4727.92|4727.52|4727.92|4727.52|4728.17|4727.77|4727.92|4727.52|215
1642006950000|2022-01-12 17:02:30|4728.42|4728.02|4728.17|4727.77|4728.42|4728.02|4728.17|4727.77|203
1642006960000|2022-01-12 17:02:40|4728.42|4728.02|4728.92|4728.52|4728.92|4728.52|4728.17|4727.77|307
1642006970000|2022-01-12 17:02:50|4728.67|4728.27|4728.67|4728.27|4729.42|4729.02|4728.67|4728.27|479
1642006980000|2022-01-12 17:03:00|4728.92|4728.52|4729.42|4729.02|4729.42|4729.02|4728.67|4728.27|307
1642006990000|2022-01-12 17:03:10|4729.17|4728.77|4728.67|4728.27|4729.42|4729.02|4728.42|4728.02|970
1642007000000|2022-01-12 17:03:20|4728.42|4728.02|4727.67|4727.27|4728.67|4728.27|4727.67|4727.27|378
1642007010000|2022-01-12 17:03:30|4727.92|4727.52|4727.67|4727.27|4728.17|4727.77|4727.67|4727.27|221
1642007020000|2022-01-12 17:03:40|4727.42|4727.02|4727.17|4726.77|4727.67|4727.27|4726.92|4726.52|413
1642007030000|2022-01-12 17:03:50|4726.92|4726.52|4727.42|4727.02|4727.42|4727.02|4726.92|4726.52|197
1642007040000|2022-01-12 17:04:00|4727.17|4726.77|4728.17|4727.77|4728.17|4727.77|4727.04|4726.64|204
1642007050000|2022-01-12 17:04:10|4727.92|4727.52|4727.92|4727.52|4728.17|4727.77|4727.92|4727.52|330
1642007060000|2022-01-12 17:04:20|4727.54|4727.14|4727.42|4727.02|4727.67|4727.27|4727.17|4726.77|214
1642007070000|2022-01-12 17:04:30|4727.17|4726.77|4726.92|4726.52|4727.17|4726.77|4726.67|4726.27|206
1642007080000|2022-01-12 17:04:40|4727.17|4726.77|4727.42|4727.02|4727.67|4727.27|4726.92|4726.52|200
1642007090000|2022-01-12 17:04:50|4727.67|4727.27|4727.67|4727.27|4727.67|4727.27|4727.42|4727.02|129
1642007100000|2022-01-12 17:05:00|4727.42|4727.02|4727.17|4726.77|4727.42|4727.02|4726.92|4726.52|129
1642007110000|2022-01-12 17:05:10|4727.42|4727.02|4726.17|4725.77|4727.42|4727.02|4726.17|4725.77|436
1642007120000|2022-01-12 17:05:20|4726.42|4726.02|4725.42|4725.02|4726.42|4726.02|4725.42|4725.02|347
1642007130000|2022-01-12 17:05:30|4725.17|4724.77|4724.92|4724.52|4725.17|4724.77|4724.92|4724.52|338
1642007140000|2022-01-12 17:05:40|4724.67|4724.27|4722.42|4722.02|4724.79|4724.39|4722.42|4722.02|1231
1642007150000|2022-01-12 17:05:50|4722.17|4721.77|4722.42|4722.02|4722.67|4722.27|4722.17|4721.77|800
1642007160000|2022-01-12 17:06:00|4722.17|4721.77|4722.67|4722.27|4722.67|4722.27|4722.17|4721.77|786
1642007170000|2022-01-12 17:06:10|4722.42|4722.02|4724.17|4723.77|4724.17|4723.77|4722.42|4722.02|562
1642007180000|2022-01-12 17:06:20|4724.67|4724.27|4724.17|4723.77|4724.67|4724.27|4723.92|4723.52|553
1642007190000|2022-01-12 17:06:30|4724.42|4724.02|4723.67|4723.27|4724.42|4724.02|4723.42|4723.02|229
1642007200000|2022-01-12 17:06:40|4723.42|4723.02|4723.92|4723.52|4723.92|4723.52|4723.42|4723.02|119
1642007210000|2022-01-12 17:06:50|4723.67|4723.27|4723.17|4722.77|4724.17|4723.77|4722.92|4722.52|279
1642007220000|2022-01-12 17:07:00|4722.92|4722.52|4722.67|4722.27|4723.17|4722.77|4722.42|4722.02|261
1642007230000|2022-01-12 17:07:10|4722.54|4722.14|4722.67|4722.27|4722.67|4722.27|4721.92|4721.52|512
1642007240000|2022-01-12 17:07:20|4722.92|4722.52|4722.54|4722.14|4722.92|4722.52|4722.17|4721.77|357
1642007250000|2022-01-12 17:07:30|4722.42|4722.02|4720.92|4720.52|4722.67|4722.27|4720.92|4720.52|527
1642007260000|2022-01-12 17:07:40|4720.67|4720.27|4720.17|4719.77|4720.67|4720.27|4719.92|4719.52|1113
1642007270000|2022-01-12 17:07:50|4719.92|4719.52|4719.92|4719.52|4719.92|4719.52|4719.67|4719.27|550
1642007280000|2022-01-12 17:08:00|4719.79|4719.39|4720.42|4720.02|4720.67|4720.27|4719.67|4719.27|681
1642007290000|2022-01-12 17:08:10|4720.67|4720.27|4721.17|4720.77|4721.42|4721.02|4720.67|4720.27|337
1642007300000|2022-01-12 17:08:20|4721.42|4721.02|4721.92|4721.52|4721.92|4721.52|4721.17|4720.77|327
1642007310000|2022-01-12 17:08:30|4722.17|4721.77|4721.67|4721.27|4722.42|4722.02|4721.67|4721.27|502
1642007320000|2022-01-12 17:08:40|4721.92|4721.52|4722.17|4721.77|4722.17|4721.77|4721.92|4721.52|348
1642007330000|2022-01-12 17:08:50|4721.92|4721.52|4721.92|4721.52|4722.17|4721.77|4721.67|4721.27|239
1642007340000|2022-01-12 17:09:00|4722.42|4722.02|4721.42|4721.02|4722.42|4722.02|4721.42|4721.02|204
1642007350000|2022-01-12 17:09:10|4720.92|4720.52|4721.42|4721.02|4721.67|4721.27|4720.67|4720.27|267
1642007360000|2022-01-12 17:09:20|4721.67|4721.27|4721.17|4720.77|4721.67|4721.27|4720.67|4720.27|406
1642007370000|2022-01-12 17:09:30|4721.42|4721.02|4721.17|4720.77|4721.67|4721.27|4721.17|4720.77|360
1642007380000|2022-01-12 17:09:40|4721.42|4721.02|4721.92|4721.52|4721.92|4721.52|4721.42|4721.02|316
1642007390000|2022-01-12 17:09:50|4722.17|4721.77|4722.42|4722.02|4722.42|4722.02|4721.67|4721.27|261
1642007400000|2022-01-12 17:10:00|4722.29|4721.89|4722.92|4722.52|4723.17|4722.77|4722.29|4721.89|480
1642007410000|2022-01-12 17:10:10|4723.17|4722.77|4723.67|4723.27|4723.67|4723.27|4722.67|4722.27|375
1642007420000|2022-01-12 17:10:20|4723.42|4723.02|4723.42|4723.02|4723.67|4723.27|4723.29|4722.89|319
1642007430000|2022-01-12 17:10:30|4723.67|4723.27|4723.67|4723.27|4723.67|4723.27|4723.42|4723.02|107
1642007440000|2022-01-12 17:10:40|4723.42|4723.02|4723.92|4723.52|4724.42|4724.02|4723.42|4723.02|423
1642007450000|2022-01-12 17:10:50|4724.17|4723.77|4723.17|4722.77|4724.17|4723.77|4722.67|4722.27|279
1642007460000|2022-01-12 17:11:00|4722.92|4722.52|4722.92|4722.52|4723.17|4722.77|4722.42|4722.02|236
1642007470000|2022-01-12 17:11:10|4723.17|4722.77|4723.92|4723.52|4724.17|4723.77|4723.17|4722.77|309
1642007480000|2022-01-12 17:11:20|4724.17|4723.77|4723.42|4723.02|4724.42|4724.02|4723.42|4723.02|236
1642007490000|2022-01-12 17:11:30|4723.67|4723.27|4723.17|4722.77|4723.67|4723.27|4723.17|4722.77|128
1642007500000|2022-01-12 17:11:40|4722.92|4722.52|4722.92|4722.52|4723.17|4722.77|4722.92|4722.52|152
1642007510000|2022-01-12 17:11:50|4723.17|4722.77|4723.17|4722.77|4723.42|4723.02|4723.04|4722.64|196
1642007520000|2022-01-12 17:12:00|4723.42|4723.02|4721.92|4721.52|4723.42|4723.02|4721.92|4721.52|371
1642007530000|2022-01-12 17:12:10|4721.67|4721.27|4720.92|4720.52|4721.92|4721.52|4720.67|4720.27|458
1642007540000|2022-01-12 17:12:20|4720.67|4720.27|4721.17|4720.77|4721.17|4720.77|4720.42|4720.02|464
1642007550000|2022-01-12 17:12:30|4721.42|4721.02|4721.17|4720.77|4721.67|4721.27|4721.17|4720.77|109
1642007560000|2022-01-12 17:12:40|4721.29|4720.89|4719.92|4719.52|4721.42|4721.02|4719.67|4719.27|540
1642007570000|2022-01-12 17:12:50|4720.17|4719.77|4720.67|4720.27|4720.67|4720.27|4720.04|4719.64|344
1642007580000|2022-01-12 17:13:00|4720.42|4720.02|4720.17|4719.77|4720.67|4720.27|4720.17|4719.77|324
1642007590000|2022-01-12 17:13:10|4720.42|4720.02|4720.42|4720.02|4720.92|4720.52|4720.17|4719.77|175
1642007600000|2022-01-12 17:13:20|4720.67|4720.27|4720.67|4720.27|4720.92|4720.52|4720.42|4720.02|210
1642007610000|2022-01-12 17:13:30|4720.92|4720.52|4720.92|4720.52|4720.92|4720.52|4720.42|4720.02|195
1642007620000|2022-01-12 17:13:40|4721.04|4720.64|4720.92|4720.52|4721.17|4720.77|4720.67|4720.27|140
1642007630000|2022-01-12 17:13:50|4721.17|4720.77|4720.92|4720.52|4721.17|4720.77|4720.67|4720.27|213
1642007640000|2022-01-12 17:14:00|4721.17|4720.77|4721.42|4721.02|4721.42|4721.02|4720.92|4720.52|238
1642007650000|2022-01-12 17:14:10|4721.67|4721.27|4722.17|4721.77|4722.17|4721.77|4721.67|4721.27|390
1642007660000|2022-01-12 17:14:20|4722.67|4722.27|4721.92|4721.52|4722.67|4722.27|4721.92|4721.52|403
1642007670000|2022-01-12 17:14:30|4722.17|4721.77|4722.17|4721.77|4722.67|4722.27|4721.92|4721.52|196
1642007680000|2022-01-12 17:14:40|4722.42|4722.02|4722.17|4721.77|4722.42|4722.02|4722.17|4721.77|88
1642007690000|2022-01-12 17:14:50|4721.92|4721.52|4721.92|4721.52|4722.17|4721.77|4721.92|4721.52|119
1642007700000|2022-01-12 17:15:00|4721.67|4721.27|4721.92|4721.52|4722.67|4722.27|4721.67|4721.27|251
1642007710000|2022-01-12 17:15:10|4721.42|4721.02|4720.67|4720.27|4721.42|4721.02|4720.67|4720.27|398
1642007720000|2022-01-12 17:15:20|4720.54|4720.14|4721.42|4721.02|4721.42|4721.02|4720.42|4720.02|429
1642007730000|2022-01-12 17:15:30|4721.67|4721.27|4721.42|4721.02|4721.92|4721.52|4721.42|4721.02|537
1642007740000|2022-01-12 17:15:40|4721.17|4720.77|4721.67|4721.27|4721.67|4721.27|4721.17|4720.77|482
1642007750000|2022-01-12 17:15:50|4721.92|4721.52|4722.17|4721.77|4722.17|4721.77|4721.67|4721.27|255
1642007760000|2022-01-12 17:16:00|4722.42|4722.02|4723.17|4722.77|4723.17|4722.77|4722.42|4722.02|183
1642007770000|2022-01-12 17:16:10|4723.42|4723.02|4724.17|4723.77|4724.17|4723.77|4723.42|4723.02|450
1642007780000|2022-01-12 17:16:20|4723.92|4723.52|4724.67|4724.27|4724.92|4724.52|4723.92|4723.52|659
1642007790000|2022-01-12 17:16:30|4724.42|4724.02|4724.17|4723.77|4724.67|4724.27|4723.92|4723.52|367
1642007800000|2022-01-12 17:16:40|4724.42|4724.02|4723.92|4723.52|4724.42|4724.02|4723.42|4723.02|242
1642007810000|2022-01-12 17:16:50|4723.67|4723.27|4724.42|4724.02|4724.92|4724.52|4723.67|4723.27|200
1642007820000|2022-01-12 17:17:00|4724.17|4723.77|4724.67|4724.27|4724.92|4724.52|4724.17|4723.77|308
1642007830000|2022-01-12 17:17:10|4724.54|4724.14|4724.67|4724.27|4724.92|4724.52|4724.54|4724.14|186
1642007840000|2022-01-12 17:17:20|4725.17|4724.77|4724.42|4724.02|4725.17|4724.77|4724.42|4724.02|305
1642007850000|2022-01-12 17:17:30|4724.17|4723.77|4724.67|4724.27|4724.92|4724.52|4724.17|4723.77|632
1642007860000|2022-01-12 17:17:40|4724.92|4724.52|4724.17|4723.77|4724.92|4724.52|4724.17|4723.77|133
1642007870000|2022-01-12 17:17:50|4724.42|4724.02|4724.67|4724.27|4724.67|4724.27|4724.17|4723.77|194
1642007880000|2022-01-12 17:18:00|4724.42|4724.02|4723.92|4723.52|4724.67|4724.27|4723.92|4723.52|234
1642007890000|2022-01-12 17:18:10|4723.67|4723.27|4723.42|4723.02|4723.92|4723.52|4723.42|4723.02|294
1642007900000|2022-01-12 17:18:20|4723.67|4723.27|4723.92|4723.52|4723.92|4723.52|4723.67|4723.27|244
1642007910000|2022-01-12 17:18:30|4723.67|4723.27|4724.17|4723.77|4724.17|4723.77|4723.67|4723.27|371
1642007920000|2022-01-12 17:18:40|4724.42|4724.02|4724.17|4723.77|4724.42|4724.02|4724.17|4723.77|286
1642007930000|2022-01-12 17:18:50|4723.92|4723.52|4724.17|4723.77|4724.17|4723.77|4723.92|4723.52|83
1642007940000|2022-01-12 17:19:00|4723.92|4723.52|4724.67|4724.27|4724.67|4724.27|4723.92|4723.52|196
1642007950000|2022-01-12 17:19:10|4724.92|4724.52|4725.17|4724.77|4725.17|4724.77|4724.92|4724.52|237
1642007960000|2022-01-12 17:19:20|4725.42|4725.02|4725.92|4725.52|4726.42|4726.02|4725.42|4725.02|592
1642007970000|2022-01-12 17:19:30|4726.17|4725.77|4726.92|4726.52|4727.17|4726.77|4726.17|4725.77|576
1642007980000|2022-01-12 17:19:40|4727.04|4726.64|4726.67|4726.27|4727.04|4726.64|4726.42|4726.02|404
1642007990000|2022-01-12 17:19:50|4726.42|4726.02|4726.17|4725.77|4726.42|4726.02|4725.67|4725.27|256
1642008000000|2022-01-12 17:20:00|4725.92|4725.52|4725.67|4725.27|4725.92|4725.52|4725.67|4725.27|220
1642008010000|2022-01-12 17:20:10|4725.92|4725.52|4724.42|4724.02|4725.92|4725.52|4724.42|4724.02|383
1642008020000|2022-01-12 17:20:20|4724.92|4724.52|4725.17|4724.77|4725.17|4724.77|4724.67|4724.27|327
1642008030000|2022-01-12 17:20:30|4724.92|4724.52|4725.42|4725.02|4725.79|4725.39|4724.67|4724.27|285
1642008040000|2022-01-12 17:20:40|4725.17|4724.77|4725.92|4725.52|4725.92|4725.52|4725.17|4724.77|470
1642008050000|2022-01-12 17:20:50|4726.17|4725.77|4726.17|4725.77|4726.79|4726.39|4725.92|4725.52|443
1642008060000|2022-01-12 17:21:00|4726.42|4726.02|4725.92|4725.52|4726.67|4726.27|4725.67|4725.27|315
1642008070000|2022-01-12 17:21:10|4725.67|4725.27|4726.42|4726.02|4726.42|4726.02|4725.67|4725.27|323
1642008080000|2022-01-12 17:21:20|4726.17|4725.77|4726.17|4725.77|4726.67|4726.27|4726.17|4725.77|114
1642008090000|2022-01-12 17:21:30|4726.42|4726.02|4726.67|4726.27|4726.67|4726.27|4726.17|4725.77|516
1642008100000|2022-01-12 17:21:40|4726.92|4726.52|4726.67|4726.27|4727.42|4727.02|4726.67|4726.27|296
1642008110000|2022-01-12 17:21:50|4726.92|4726.52|4725.92|4725.52|4726.92|4726.52|4725.92|4725.52|281
1642008120000|2022-01-12 17:22:00|4726.17|4725.77|4725.92|4725.52|4726.17|4725.77|4725.92|4725.52|188
1642008130000|2022-01-12 17:22:10|4726.17|4725.77|4726.17|4725.77|4726.17|4725.77|4725.92|4725.52|145
1642008140000|2022-01-12 17:22:20|4725.92|4725.52|4726.17|4725.77|4726.42|4726.02|4725.92|4725.52|77
1642008150000|2022-01-12 17:22:30|4725.92|4725.52|4725.42|4725.02|4725.92|4725.52|4725.17|4724.77|258
1642008160000|2022-01-12 17:22:40|4725.17|4724.77|4725.17|4724.77|4725.42|4725.02|4725.17|4724.77|155
1642008170000|2022-01-12 17:22:50|4724.92|4724.52|4725.67|4725.27|4725.67|4725.27|4724.92|4724.52|171
1642008180000|2022-01-12 17:23:00|4725.79|4725.39|4724.92|4724.52|4725.79|4725.39|4724.92|4724.52|243
1642008190000|2022-01-12 17:23:10|4725.17|4724.77|4725.17|4724.77|4725.17|4724.77|4724.92|4724.52|70
1642008200000|2022-01-12 17:23:20|4724.92|4724.52|4725.17|4724.77|4725.42|4725.02|4724.92|4724.52|100
1642008210000|2022-01-12 17:23:30|4725.42|4725.02|4725.42|4725.02|4725.42|4725.02|4725.17|4724.77|52
1642008220000|2022-01-12 17:23:40|4725.29|4724.89|4725.42|4725.02|4725.42|4725.02|4725.17|4724.77|169
1642008230000|2022-01-12 17:23:50|4725.67|4725.27|4725.67|4725.27|4725.67|4725.27|4725.67|4725.27|130
1642008240000|2022-01-12 17:24:00|4725.54|4725.14|4725.92|4725.52|4726.17|4725.77|4725.42|4725.02|235
1642008250000|2022-01-12 17:24:10|4726.17|4725.77|4726.17|4725.77|4726.17|4725.77|4725.67|4725.27|170
1642008260000|2022-01-12 17:24:20|4726.42|4726.02|4726.42|4726.02|4726.67|4726.27|4726.42|4726.02|256
1642008270000|2022-01-12 17:24:30|4726.17|4725.77|4726.42|4726.02|4726.42|4726.02|4726.17|4725.77|133
1642008280000|2022-01-12 17:24:40|4726.17|4725.77|4726.42|4726.02|4726.42|4726.02|4726.17|4725.77|77
1642008290000|2022-01-12 17:24:50|4726.67|4726.27|4726.92|4726.52|4726.92|4726.52|4726.67|4726.27|201
1642008300000|2022-01-12 17:25:00|4726.67|4726.27|4727.17|4726.77|4727.17|4726.77|4726.42|4726.02|258
1642008310000|2022-01-12 17:25:10|4727.42|4727.02|4728.42|4728.02|4728.67|4728.27|4727.42|4727.02|556
1642008320000|2022-01-12 17:25:20|4728.67|4728.27|4729.42|4729.02|4729.42|4729.02|4728.67|4728.27|710
1642008330000|2022-01-12 17:25:30|4729.17|4728.77|4728.67|4728.27|4729.67|4729.27|4728.67|4728.27|867
1642008340000|2022-01-12 17:25:40|4728.42|4728.02|4728.17|4727.77|4728.67|4728.27|4727.92|4727.52|425
1642008350000|2022-01-12 17:25:50|4727.92|4727.52|4728.17|4727.77|4728.42|4728.02|4727.92|4727.52|340
1642008360000|2022-01-12 17:26:00|4728.04|4727.64|4727.42|4727.02|4728.17|4727.77|4727.42|4727.02|287
1642008370000|2022-01-12 17:26:10|4727.17|4726.77|4726.92|4726.52|4727.17|4726.77|4726.67|4726.27|343
1642008380000|2022-01-12 17:26:20|4727.17|4726.77|4727.42|4727.02|4727.67|4727.27|4726.92|4726.52|318
1642008390000|2022-01-12 17:26:30|4727.67|4727.27|4727.67|4727.27|4727.92|4727.52|4727.67|4727.27|82
1642008400000|2022-01-12 17:26:40|4727.42|4727.02|4727.67|4727.27|4727.67|4727.27|4727.42|4727.02|223
1642008410000|2022-01-12 17:26:50|4727.79|4727.39|4728.67|4728.27|4728.67|4728.27|4727.67|4727.27|420
1642008420000|2022-01-12 17:27:00|4728.54|4728.14|4728.17|4727.77|4728.54|4728.14|4727.67|4727.27|282
1642008430000|2022-01-12 17:27:10|4727.92|4727.52|4728.17|4727.77|4728.17|4727.77|4727.92|4727.52|105
1642008440000|2022-01-12 17:27:20|4728.04|4727.64|4727.42|4727.02|4728.04|4727.64|4727.42|4727.02|454
1642008450000|2022-01-12 17:27:30|4727.17|4726.77|4728.17|4727.77|4728.17|4727.77|4727.17|4726.77|377
1642008460000|2022-01-12 17:27:40|4727.92|4727.52|4727.67|4727.27|4728.17|4727.77|4727.67|4727.27|279
1642008470000|2022-01-12 17:27:50|4727.92|4727.52|4727.92|4727.52|4728.17|4727.77|4727.67|4727.27|166
1642008480000|2022-01-12 17:28:00|4728.17|4727.77|4727.42|4727.02|4728.17|4727.77|4727.42|4727.02|241
1642008490000|2022-01-12 17:28:10|4727.17|4726.77|4727.42|4727.02|4727.67|4727.27|4727.17|4726.77|138
1642008500000|2022-01-12 17:28:20|4727.17|4726.77|4726.67|4726.27|4727.17|4726.77|4726.67|4726.27|671
1642008510000|2022-01-12 17:28:30|4726.92|4726.52|4726.92|4726.52|4727.17|4726.77|4726.92|4726.52|214
1642008520000|2022-01-12 17:28:40|4726.67|4726.27|4726.42|4726.02|4726.67|4726.27|4726.42|4726.02|212
1642008530000|2022-01-12 17:28:50|4726.17|4725.77|4726.17|4725.77|4726.17|4725.77|4725.92|4725.52|376
1642008540000|2022-01-12 17:29:00|4725.92|4725.52|4726.17|4725.77|4726.42|4726.02|4725.67|4725.27|362
1642008550000|2022-01-12 17:29:10|4726.42|4726.02|4726.17|4725.77|4726.54|4726.14|4726.17|4725.77|240
1642008560000|2022-01-12 17:29:20|4726.29|4725.89|4726.42|4726.02|4726.67|4726.27|4726.17|4725.77|332
1642008570000|2022-01-12 17:29:30|4726.17|4725.77|4726.17|4725.77|4726.42|4726.02|4726.17|4725.77|250
1642008580000|2022-01-12 17:29:40|4726.42|4726.02|4725.92|4725.52|4726.42|4726.02|4725.92|4725.52|407
1642008590000|2022-01-12 17:29:50|4726.17|4725.77|4726.17|4725.77|4726.42|4726.02|4725.92|4725.52|660
1642008600000|2022-01-12 17:30:00|4726.67|4726.27|4725.92|4725.52|4726.92|4726.52|4725.92|4725.52|605
1642008610000|2022-01-12 17:30:10|4726.04|4725.64|4726.17|4725.77|4726.17|4725.77|4725.67|4725.27|226
1642008620000|2022-01-12 17:30:20|4726.42|4726.02|4726.17|4725.77|4726.67|4726.27|4726.17|4725.77|191
1642008630000|2022-01-12 17:30:30|4726.42|4726.02|4726.42|4726.02|4726.67|4726.27|4726.42|4726.02|117
1642008640000|2022-01-12 17:30:40|4726.17|4725.77|4725.92|4725.52|4726.17|4725.77|4725.92|4725.52|118
1642008650000|2022-01-12 17:30:50|4726.17|4725.77|4726.92|4726.52|4726.92|4726.52|4726.17|4725.77|428
1642008660000|2022-01-12 17:31:00|4727.17|4726.77|4727.42|4727.02|4727.67|4727.27|4727.17|4726.77|342
1642008670000|2022-01-12 17:31:10|4727.17|4726.77|4727.42|4727.02|4727.92|4727.52|4727.17|4726.77|413
1642008680000|2022-01-12 17:31:20|4727.67|4727.27|4727.17|4726.77|4727.67|4727.27|4727.17|4726.77|123
1642008690000|2022-01-12 17:31:30|4727.42|4727.02|4727.67|4727.27|4727.67|4727.27|4727.17|4726.77|154
1642008700000|2022-01-12 17:31:40|4727.92|4727.52|4726.92|4726.52|4727.92|4727.52|4726.67|4726.27|408
1642008710000|2022-01-12 17:31:50|4727.42|4727.02|4727.67|4727.27|4727.92|4727.52|4727.17|4726.77|123
1642008720000|2022-01-12 17:32:00|4727.54|4727.14|4727.67|4727.27|4728.42|4728.02|4727.54|4727.14|282
1642008730000|2022-01-12 17:32:10|4727.92|4727.52|4727.92|4727.52|4728.17|4727.77|4727.92|4727.52|228
1642008740000|2022-01-12 17:32:20|4727.67|4727.27|4728.17|4727.77|4728.17|4727.77|4727.67|4727.27|227
1642008750000|2022-01-12 17:32:30|4728.04|4727.64|4728.17|4727.77|4728.42|4728.02|4727.92|4727.52|137
1642008760000|2022-01-12 17:32:40|4727.92|4727.52|4727.17|4726.77|4727.92|4727.52|4727.17|4726.77|201
1642008770000|2022-01-12 17:32:50|4727.29|4726.89|4727.17|4726.77|4727.29|4726.89|4727.17|4726.77|162
1642008780000|2022-01-12 17:33:00|4727.42|4727.02|4727.17|4726.77|4727.54|4727.14|4727.17|4726.77|111
1642008790000|2022-01-12 17:33:10|4726.92|4726.52|4726.92|4726.52|4726.92|4726.52|4726.67|4726.27|180
1642008800000|2022-01-12 17:33:20|4726.67|4726.27|4727.17|4726.77|4727.42|4727.02|4726.67|4726.27|197
1642008810000|2022-01-12 17:33:30|4727.42|4727.02|4727.17|4726.77|4727.42|4727.02|4727.17|4726.77|114
1642008820000|2022-01-12 17:33:40|4727.42|4727.02|4727.42|4727.02|4727.42|4727.02|4727.42|4727.02|79
1642008830000|2022-01-12 17:33:50|4727.67|4727.27|4727.42|4727.02|4727.67|4727.27|4727.17|4726.77|106
1642008840000|2022-01-12 17:34:00|4727.17|4726.77|4726.92|4726.52|4727.17|4726.77|4726.67|4726.27|225
1642008850000|2022-01-12 17:34:10|4727.17|4726.77|4727.67|4727.27|4727.67|4727.27|4726.92|4726.52|135
1642008860000|2022-01-12 17:34:20|4727.92|4727.52|4727.42|4727.02|4727.92|4727.52|4727.42|4727.02|74
1642008870000|2022-01-12 17:34:30|4727.17|4726.77|4727.17|4726.77|4727.42|4727.02|4726.92|4726.52|364
1642008880000|2022-01-12 17:34:40|4726.92|4726.52|4727.42|4727.02|4727.42|4727.02|4726.92|4726.52|325
1642008890000|2022-01-12 17:34:50|4727.67|4727.27|4727.42|4727.02|4727.67|4727.27|4727.17|4726.77|201
1642008900000|2022-01-12 17:35:00|4727.92|4727.52|4729.67|4729.27|4729.67|4729.27|4727.92|4727.52|707
1642008910000|2022-01-12 17:35:10|4729.92|4729.52|4729.42|4729.02|4730.17|4729.77|4729.17|4728.77|490
1642008920000|2022-01-12 17:35:20|4729.67|4729.27|4729.92|4729.52|4729.92|4729.52|4729.42|4729.02|287
1642008930000|2022-01-12 17:35:30|4730.17|4729.77|4730.67|4730.27|4730.92|4730.52|4730.17|4729.77|560
1642008940000|2022-01-12 17:35:40|4730.92|4730.52|4730.92|4730.52|4731.42|4731.02|4730.67|4730.27|661
1642008950000|2022-01-12 17:35:50|4730.67|4730.27|4730.67|4730.27|4730.67|4730.27|4730.42|4730.02|335
1642008960000|2022-01-12 17:36:00|4730.42|4730.02|4731.17|4730.77|4732.42|4732.02|4730.42|4730.02|1918
1642008970000|2022-01-12 17:36:10|4730.92|4730.52|4730.42|4730.02|4731.17|4730.77|4730.17|4729.77|683
1642008980000|2022-01-12 17:36:20|4730.92|4730.52|4730.17|4729.77|4730.92|4730.52|4729.92|4729.52|873
1642008990000|2022-01-12 17:36:30|4730.29|4729.89|4729.42|4729.02|4730.42|4730.02|4729.42|4729.02|692
1642009000000|2022-01-12 17:36:40|4729.67|4729.27|4729.17|4728.77|4729.67|4729.27|4729.17|4728.77|468
1642009010000|2022-01-12 17:36:50|4729.42|4729.02|4729.42|4729.02|4729.67|4729.27|4729.42|4729.02|303
1642009020000|2022-01-12 17:37:00|4729.17|4728.77|4728.92|4728.52|4729.17|4728.77|4728.67|4728.27|642
1642009030000|2022-01-12 17:37:10|4729.17|4728.77|4728.92|4728.52|4729.42|4729.02|4728.67|4728.27|510
1642009040000|2022-01-12 17:37:20|4728.67|4728.27|4727.67|4727.27|4728.67|4728.27|4727.67|4727.27|705
1642009050000|2022-01-12 17:37:30|4727.92|4727.52|4727.92|4727.52|4728.17|4727.77|4727.92|4727.52|219
1642009060000|2022-01-12 17:37:40|4728.17|4727.77|4728.67|4728.27|4728.92|4728.52|4728.17|4727.77|398
1642009070000|2022-01-12 17:37:50|4728.54|4728.14|4728.67|4728.27|4729.17|4728.77|4728.42|4728.02|367
1642009080000|2022-01-12 17:38:00|4728.42|4728.02|4728.67|4728.27|4728.67|4728.27|4728.42|4728.02|261
1642009090000|2022-01-12 17:38:10|4728.79|4728.39|4727.92|4727.52|4729.29|4728.89|4727.92|4727.52|461
1642009100000|2022-01-12 17:38:20|4728.17|4727.77|4728.17|4727.77|4728.17|4727.77|4728.17|4727.77|195
1642009110000|2022-01-12 17:38:30|4728.42|4728.02|4728.42|4728.02|4728.67|4728.27|4728.17|4727.77|201
1642009120000|2022-01-12 17:38:40|4728.67|4728.27|4728.67|4728.27|4728.92|4728.52|4728.67|4728.27|243
1642009130000|2022-01-12 17:38:50|4728.92|4728.52|4728.92|4728.52|4728.92|4728.52|4728.67|4728.27|91
1642009140000|2022-01-12 17:39:00|4728.67|4728.27|4728.92|4728.52|4729.17|4728.77|4728.67|4728.27|159
1642009150000|2022-01-12 17:39:10|4728.67|4728.27|4728.67|4728.27|4728.92|4728.52|4728.42|4728.02|255
1642009160000|2022-01-12 17:39:20|4728.92|4728.52|4728.67|4728.27|4728.92|4728.52|4728.67|4728.27|127
1642009170000|2022-01-12 17:39:30|4728.42|4728.02|4727.42|4727.02|4728.42|4728.02|4727.17|4726.77|709
1642009180000|2022-01-12 17:39:40|4727.67|4727.27|4727.67|4727.27|4727.92|4727.52|4727.42|4727.02|252
1642009190000|2022-01-12 17:39:50|4727.92|4727.52|4727.67|4727.27|4727.92|4727.52|4727.42|4727.02|325
1642009200000|2022-01-12 17:40:00|4727.92|4727.52|4728.17|4727.77|4728.17|4727.77|4727.92|4727.52|403
1642009210000|2022-01-12 17:40:10|4728.42|4728.02|4729.17|4728.77|4729.42|4729.02|4728.42|4728.02|280
1642009220000|2022-01-12 17:40:20|4728.92|4728.52|4727.67|4727.27|4728.92|4728.52|4727.42|4727.02|339
1642009230000|2022-01-12 17:40:30|4727.54|4727.14|4727.42|4727.02|4727.67|4727.27|4727.17|4726.77|381
1642009240000|2022-01-12 17:40:40|4727.67|4727.27|4727.67|4727.27|4727.92|4727.52|4727.67|4727.27|70
1642009250000|2022-01-12 17:40:50|4727.42|4727.02|4727.42|4727.02|4727.67|4727.27|4727.29|4726.89|218
1642009260000|2022-01-12 17:41:00|4727.92|4727.52|4727.92|4727.52|4728.17|4727.77|4727.67|4727.27|221
1642009270000|2022-01-12 17:41:10|4728.17|4727.77|4728.17|4727.77|4728.42|4728.02|4728.17|4727.77|238
1642009280000|2022-01-12 17:41:20|4727.92|4727.52|4728.42|4728.02|4728.42|4728.02|4727.92|4727.52|178
1642009290000|2022-01-12 17:41:30|4728.17|4727.77|4728.67|4728.27|4728.67|4728.27|4728.17|4727.77|567
1642009300000|2022-01-12 17:41:40|4728.42|4728.02|4728.54|4728.14|4728.92|4728.52|4728.42|4728.02|227
1642009310000|2022-01-12 17:41:50|4728.42|4728.02|4728.92|4728.52|4728.92|4728.52|4728.42|4728.02|167
1642009320000|2022-01-12 17:42:00|4728.67|4728.27|4728.92|4728.52|4728.92|4728.52|4728.42|4728.02|158
1642009330000|2022-01-12 17:42:10|4729.17|4728.77|4729.92|4729.52|4729.92|4729.52|4729.17|4728.77|456
1642009340000|2022-01-12 17:42:20|4729.67|4729.27|4729.42|4729.02|4729.92|4729.52|4729.42|4729.02|336
1642009350000|2022-01-12 17:42:30|4729.17|4728.77|4728.42|4728.02|4729.17|4728.77|4728.42|4728.02|307
1642009360000|2022-01-12 17:42:40|4728.67|4728.27|4728.42|4728.02|4728.67|4728.27|4728.42|4728.02|191
1642009370000|2022-01-12 17:42:50|4728.67|4728.27|4728.54|4728.14|4728.67|4728.27|4728.42|4728.02|97
1642009380000|2022-01-12 17:43:00|4728.67|4728.27|4728.67|4728.27|4728.67|4728.27|4728.17|4727.77|223
1642009390000|2022-01-12 17:43:10|4728.42|4728.02|4728.42|4728.02|4728.42|4728.02|4728.17|4727.77|89
1642009400000|2022-01-12 17:43:20|4728.17|4727.77|4728.17|4727.77|4728.17|4727.77|4727.92|4727.52|195
1642009410000|2022-01-12 17:43:30|4727.92|4727.52|4728.92|4728.52|4728.92|4728.52|4727.92|4727.52|162
1642009420000|2022-01-12 17:43:40|4729.17|4728.77|4728.67|4728.27|4729.17|4728.77|4728.42|4728.02|189
1642009430000|2022-01-12 17:43:50|4728.92|4728.52|4728.92|4728.52|4729.17|4728.77|4728.92|4728.52|133
1642009440000|2022-01-12 17:44:00|4728.67|4728.27|4728.92|4728.52|4728.92|4728.52|4728.67|4728.27|106
1642009450000|2022-01-12 17:44:10|4729.17|4728.77|4729.67|4729.27|4729.67|4729.27|4729.17|4728.77|297
1642009460000|2022-01-12 17:44:20|4729.42|4729.02|4728.42|4728.02|4729.42|4729.02|4728.42|4728.02|218
1642009470000|2022-01-12 17:44:30|4728.17|4727.77|4728.92|4728.52|4728.92|4728.52|4728.17|4727.77|206
1642009480000|2022-01-12 17:44:40|4728.67|4728.27|4728.42|4728.02|4728.92|4728.52|4728.17|4727.77|246
1642009490000|2022-01-12 17:44:50|4728.17|4727.77|4728.42|4728.02|4728.42|4728.02|4727.92|4727.52|115
1642009500000|2022-01-12 17:45:00|4728.67|4728.27|4728.92|4728.52|4728.92|4728.52|4728.17|4727.77|200
1642009510000|2022-01-12 17:45:10|4728.67|4728.27|4728.67|4728.27|4728.67|4728.27|4728.04|4727.64|295
1642009520000|2022-01-12 17:45:20|4728.92|4728.52|4729.17|4728.77|4729.17|4728.77|4728.67|4728.27|155
1642009530000|2022-01-12 17:45:30|4728.92|4728.52|4729.92|4729.52|4729.92|4729.52|4728.92|4728.52|825
1642009540000|2022-01-12 17:45:40|||||||||109
1642009550000|2022-01-12 17:45:50|4729.67|4729.27|4729.67|4729.27|4729.92|4729.52|4729.67|4729.27|169
1642009560000|2022-01-12 17:46:00|4729.92|4729.52|4729.42|4729.02|4729.92|4729.52|4729.17|4728.77|449
1642009570000|2022-01-12 17:46:10|4729.29|4728.89|4728.42|4728.02|4729.29|4728.89|4728.42|4728.02|315
1642009580000|2022-01-12 17:46:20|4728.67|4728.27|4728.42|4728.02|4728.67|4728.27|4728.42|4728.02|150
1642009590000|2022-01-12 17:46:30|4728.17|4727.77|4727.67|4727.27|4728.17|4727.77|4727.42|4727.02|440
1642009600000|2022-01-12 17:46:40|4727.54|4727.14|4726.92|4726.52|4727.67|4727.27|4726.67|4726.27|373
1642009610000|2022-01-12 17:46:50|4726.67|4726.27|4726.92|4726.52|4727.17|4726.77|4726.67|4726.27|172
1642009620000|2022-01-12 17:47:00|4727.17|4726.77|4726.17|4725.77|4727.17|4726.77|4726.17|4725.77|356
1642009630000|2022-01-12 17:47:10|4726.29|4725.89|4726.67|4726.27|4726.67|4726.27|4726.29|4725.89|181
1642009640000|2022-01-12 17:47:20|4726.92|4726.52|4727.04|4726.64|4727.04|4726.64|4726.67|4726.27|234
1642009650000|2022-01-12 17:47:30|4727.17|4726.77|4727.17|4726.77|4727.42|4727.02|4727.17|4726.77|104
1642009660000|2022-01-12 17:47:40|4726.92|4726.52|4726.92|4726.52|4727.17|4726.77|4726.67|4726.27|191
1642009670000|2022-01-12 17:47:50|4727.17|4726.77|4726.92|4726.52|4727.42|4727.02|4726.67|4726.27|192
1642009680000|2022-01-12 17:48:00|4727.42|4727.02|4726.67|4726.27|4727.42|4727.02|4726.67|4726.27|237
1642009690000|2022-01-12 17:48:10|4726.42|4726.02|4726.92|4726.52|4727.04|4726.64|4726.42|4726.02|195
1642009700000|2022-01-12 17:48:20|4726.67|4726.27|4727.17|4726.77|4727.17|4726.77|4726.67|4726.27|138
1642009710000|2022-01-12 17:48:30|4727.42|4727.02|4726.92|4726.52|4727.42|4727.02|4726.92|4726.52|76
1642009720000|2022-01-12 17:48:40|4727.17|4726.77|4727.17|4726.77|4727.17|4726.77|4726.92|4726.52|137
1642009730000|2022-01-12 17:48:50|4727.42|4727.02|4727.42|4727.02|4727.42|4727.02|4727.17|4726.77|167
1642009740000|2022-01-12 17:49:00|4727.67|4727.27|4727.42|4727.02|4727.67|4727.27|4727.42|4727.02|136
1642009750000|2022-01-12 17:49:10|4727.67|4727.27|4727.67|4727.27|4727.92|4727.52|4727.17|4726.77|106
1642009760000|2022-01-12 17:49:20|4727.92|4727.52|4728.17|4727.77|4728.67|4728.27|4727.92|4727.52|216
1642009770000|2022-01-12 17:49:30|4728.42|4728.02|4728.67|4728.27|4729.17|4728.77|4728.42|4728.02|326
1642009780000|2022-01-12 17:49:40|4728.92|4728.52|4728.92|4728.52|4728.92|4728.52|4728.67|4728.27|59
1642009790000|2022-01-12 17:49:50|4728.67|4728.27|4729.17|4728.77|4729.42|4729.02|4728.67|4728.27|173
1642009800000|2022-01-12 17:50:00|4729.42|4729.02|4729.67|4729.27|4729.79|4729.39|4729.17|4728.77|591
1642009810000|2022-01-12 17:50:10|4729.92|4729.52|4729.67|4729.27|4729.92|4729.52|4729.42|4729.02|292
1642009820000|2022-01-12 17:50:20|4730.17|4729.77|4731.92|4731.52|4731.92|4731.52|4730.17|4729.77|903
1642009830000|2022-01-12 17:50:30|4731.67|4731.27|4731.67|4731.27|4732.17|4731.77|4731.67|4731.27|464
1642009840000|2022-01-12 17:50:40|4731.42|4731.02|4731.42|4731.02|4731.67|4731.27|4731.17|4730.77|352
1642009850000|2022-01-12 17:50:50|4731.67|4731.27|4731.92|4731.52|4731.92|4731.52|4731.42|4731.02|217
1642009860000|2022-01-12 17:51:00|4731.67|4731.27|4732.17|4731.77|4732.17|4731.77|4731.67|4731.27|438
1642009870000|2022-01-12 17:51:10|4731.92|4731.52|4732.42|4732.02|4732.67|4732.27|4731.92|4731.52|472
1642009880000|2022-01-12 17:51:20|4732.54|4732.14|4732.42|4732.02|4732.54|4732.14|4732.17|4731.77|286
1642009890000|2022-01-12 17:51:30|4732.17|4731.77|4732.42|4732.02|4732.67|4732.27|4732.17|4731.77|607
1642009900000|2022-01-12 17:51:40|4732.17|4731.77|4732.42|4732.02|4732.42|4732.02|4732.17|4731.77|188
1642009910000|2022-01-12 17:51:50|4732.17|4731.77|4732.67|4732.27|4732.67|4732.27|4731.92|4731.52|270
1642009920000|2022-01-12 17:52:00|4732.42|4732.02|4731.42|4731.02|4732.42|4732.02|4731.42|4731.02|375
1642009930000|2022-01-12 17:52:10|4731.67|4731.27|4731.67|4731.27|4731.92|4731.52|4731.67|4731.27|191
1642009940000|2022-01-12 17:52:20|4731.42|4731.02|4731.92|4731.52|4731.92|4731.52|4731.42|4731.02|133
1642009950000|2022-01-12 17:52:30|4732.17|4731.77|4733.17|4732.77|4733.17|4732.77|4732.17|4731.77|342
1642009960000|2022-01-12 17:52:40|4733.42|4733.02|4733.67|4733.27|4733.67|4733.27|4733.42|4733.02|562
1642009970000|2022-01-12 17:52:50|4733.42|4733.02|4733.67|4733.27|4733.67|4733.27|4733.42|4733.02|195
1642009980000|2022-01-12 17:53:00|4733.42|4733.02|4733.92|4733.52|4733.92|4733.52|4733.42|4733.02|285
1642009990000|2022-01-12 17:53:10|4734.17|4733.77|4733.42|4733.02|4734.17|4733.77|4733.17|4732.77|413
1642010000000|2022-01-12 17:53:20|4733.67|4733.27|4733.67|4733.27|4733.67|4733.27|4733.42|4733.02|143
1642010010000|2022-01-12 17:53:30|4733.54|4733.14|4733.67|4733.27|4733.67|4733.27|4733.29|4732.89|156
1642010020000|2022-01-12 17:53:40|4734.17|4733.77|4733.67|4733.27|4734.17|4733.77|4733.67|4733.27|180
1642010030000|2022-01-12 17:53:50|4733.92|4733.52|4733.42|4733.02|4733.92|4733.52|4733.42|4733.02|492
1642010040000|2022-01-12 17:54:00|4733.67|4733.27|4733.17|4732.77|4733.67|4733.27|4733.17|4732.77|373
1642010050000|2022-01-12 17:54:10|4733.42|4733.02|4733.42|4733.02|4733.42|4733.02|4733.17|4732.77|84
1642010060000|2022-01-12 17:54:20|4733.67|4733.27|4733.17|4732.77|4733.67|4733.27|4733.17|4732.77|179
1642010070000|2022-01-12 17:54:30|4733.42|4733.02|4733.67|4733.27|4733.67|4733.27|4733.42|4733.02|158
1642010080000|2022-01-12 17:54:40|4733.42|4733.02|4733.67|4733.27|4733.92|4733.52|4733.42|4733.02|186
1642010090000|2022-01-12 17:54:50|4733.92|4733.52|4733.92|4733.52|4733.92|4733.52|4733.92|4733.52|78
1642010100000|2022-01-12 17:55:00|4733.67|4733.27|4733.67|4733.27|4733.92|4733.52|4733.42|4733.02|165
1642010110000|2022-01-12 17:55:10|4733.42|4733.02|4733.92|4733.52|4733.92|4733.52|4733.42|4733.02|184
1642010120000|2022-01-12 17:55:20|4733.67|4733.27|4734.17|4733.77|4734.17|4733.77|4733.67|4733.27|223
1642010130000|2022-01-12 17:55:30|4734.42|4734.02|4734.42|4734.02|4734.42|4734.02|4734.17|4733.77|282
1642010140000|2022-01-12 17:55:40|4734.92|4734.52|4734.92|4734.52|4734.92|4734.52|4734.67|4734.27|621
1642010150000|2022-01-12 17:55:50|4735.17|4734.77|4735.42|4735.02|4735.67|4735.27|4734.92|4734.52|659
1642010160000|2022-01-12 17:56:00|4735.29|4734.89|4734.92|4734.52|4735.42|4735.02|4734.92|4734.52|498
1642010170000|2022-01-12 17:56:10|4735.17|4734.77|4735.42|4735.02|4735.42|4735.02|4735.17|4734.77|249
1642010180000|2022-01-12 17:56:20|4735.67|4735.27|4735.17|4734.77|4735.67|4735.27|4735.17|4734.77|192
1642010190000|2022-01-12 17:56:30|4734.92|4734.52|4734.92|4734.52|4735.17|4734.77|4734.92|4734.52|300
1642010200000|2022-01-12 17:56:40|4734.67|4734.27|4734.67|4734.27|4734.67|4734.27|4734.67|4734.27|191
1642010210000|2022-01-12 17:56:50|4734.79|4734.39|4734.42|4734.02|4734.92|4734.52|4734.42|4734.02|215
1642010220000|2022-01-12 17:57:00|4734.17|4733.77|4734.17|4733.77|4734.17|4733.77|4733.92|4733.52|261
1642010230000|2022-01-12 17:57:10|4733.92|4733.52|4733.42|4733.02|4733.92|4733.52|4733.42|4733.02|622
1642010240000|2022-01-12 17:57:20|4733.67|4733.27|4733.92|4733.52|4734.17|4733.77|4733.67|4733.27|239
1642010250000|2022-01-12 17:57:30|4734.17|4733.77|4734.42|4734.02|4734.67|4734.27|4734.17|4733.77|187
1642010260000|2022-01-12 17:57:40|4734.17|4733.77|4734.67|4734.27|4734.67|4734.27|4734.17|4733.77|302
1642010270000|2022-01-12 17:57:50|4734.42|4734.02|4734.17|4733.77|4734.42|4734.02|4734.17|4733.77|145
1642010280000|2022-01-12 17:58:00|4733.92|4733.52|4734.42|4734.02|4734.67|4734.27|4733.92|4733.52|95
1642010290000|2022-01-12 17:58:10|4734.17|4733.77|4734.17|4733.77|4734.17|4733.77|4733.92|4733.52|202
1642010300000|2022-01-12 17:58:20|4734.42|4734.02|4734.92|4734.52|4734.92|4734.52|4734.42|4734.02|175
1642010310000|2022-01-12 17:58:30|4734.67|4734.27|4734.92|4734.52|4734.92|4734.52|4734.67|4734.27|213
1642010320000|2022-01-12 17:58:40|4735.17|4734.77|4734.92|4734.52|4735.17|4734.77|4734.67|4734.27|241
1642010330000|2022-01-12 17:58:50|4735.17|4734.77|4734.92|4734.52|4735.17|4734.77|4734.92|4734.52|182
1642010340000|2022-01-12 17:59:00|4734.67|4734.27|4734.92|4734.52|4734.92|4734.52|4734.67|4734.27|96
1642010350000|2022-01-12 17:59:10|4734.79|4734.39|4734.92|4734.52|4735.17|4734.77|4734.67|4734.27|142
1642010360000|2022-01-12 17:59:20|4734.67|4734.27|4734.67|4734.27|4734.67|4734.27|4734.42|4734.02|180
1642010370000|2022-01-12 17:59:30|4734.92|4734.52|4734.17|4733.77|4734.92|4734.52|4734.17|4733.77|413
1642010380000|2022-01-12 17:59:40|4734.42|4734.02|4733.92|4733.52|4734.42|4734.02|4733.92|4733.52|314
1642010390000|2022-01-12 17:59:50|4734.17|4733.77|4734.17|4733.77|4734.17|4733.77|4733.92|4733.52|234
1642010400000|2022-01-12 18:00:00|4734.42|4734.02|4734.17|4733.77|4734.67|4734.27|4734.17|4733.77|473
1642010410000|2022-01-12 18:00:10|4733.92|4733.52|4734.17|4733.77|4734.42|4734.02|4733.92|4733.52|357
1642010420000|2022-01-12 18:00:20|4734.42|4734.02|4734.42|4734.02|4734.42|4734.02|4734.17|4733.77|151
1642010430000|2022-01-12 18:00:30|4734.17|4733.77|4734.17|4733.77|4734.17|4733.77|4733.92|4733.52|222
1642010440000|2022-01-12 18:00:40|4734.42|4734.02|4733.67|4733.27|4734.42|4734.02|4733.42|4733.02|299
1642010450000|2022-01-12 18:00:50|4733.92|4733.52|4733.92|4733.52|4734.42|4734.02|4733.92|4733.52|253
1642010460000|2022-01-12 18:01:00|4733.17|4732.77|4732.79|4732.39|4733.42|4733.02|4732.17|4731.77|738
1642010470000|2022-01-12 18:01:10|4732.92|4732.52|4733.42|4733.02|4733.92|4733.52|4732.67|4732.27|432
1642010480000|2022-01-12 18:01:20|4733.67|4733.27|4734.42|4734.02|4734.42|4734.02|4733.67|4733.27|391
1642010490000|2022-01-12 18:01:30|4734.17|4733.77|4733.67|4733.27|4734.42|4734.02|4733.42|4733.02|342
1642010500000|2022-01-12 18:01:40|4733.42|4733.02|4733.17|4732.77|4733.92|4733.52|4733.17|4732.77|195
1642010510000|2022-01-12 18:01:50|4732.92|4732.52|4732.92|4732.52|4733.17|4732.77|4732.92|4732.52|287
1642010520000|2022-01-12 18:02:00|4732.67|4732.27|4732.67|4732.27|4732.92|4732.52|4732.17|4731.77|554
1642010530000|2022-01-12 18:02:10|4732.42|4732.02|4732.67|4732.27|4732.67|4732.27|4732.17|4731.77|360
1642010540000|2022-01-12 18:02:20|4732.92|4732.52|4732.92|4732.52|4733.17|4732.77|4732.67|4732.27|345
1642010550000|2022-01-12 18:02:30|4732.67|4732.27|4732.92|4732.52|4732.92|4732.52|4732.42|4732.02|125
1642010560000|2022-01-12 18:02:40|4732.67|4732.27|4731.17|4730.77|4732.67|4732.27|4731.17|4730.77|497
1642010570000|2022-01-12 18:02:50|4730.92|4730.52|4731.17|4730.77|4731.17|4730.77|4730.42|4730.02|500
1642010580000|2022-01-12 18:03:00|4730.92|4730.52|4730.92|4730.52|4731.17|4730.77|4730.67|4730.27|313
1642010590000|2022-01-12 18:03:10|4731.04|4730.64|4731.67|4731.27|4731.92|4731.52|4730.92|4730.52|501
1642010600000|2022-01-12 18:03:20|4731.92|4731.52|4731.92|4731.52|4732.17|4731.77|4731.92|4731.52|410
1642010610000|2022-01-12 18:03:30|4731.67|4731.27|4731.92|4731.52|4731.92|4731.52|4731.42|4731.02|291
1642010620000|2022-01-12 18:03:40|4731.67|4731.27|4731.92|4731.52|4732.17|4731.77|4731.67|4731.27|206
1642010630000|2022-01-12 18:03:50|4732.17|4731.77|4732.67|4732.27|4732.67|4732.27|4732.17|4731.77|271
1642010640000|2022-01-12 18:04:00|4732.92|4732.52|4732.42|4732.02|4732.92|4732.52|4732.42|4732.02|307
1642010650000|2022-01-12 18:04:10|4732.67|4732.27|4732.92|4732.52|4733.17|4732.77|4732.67|4732.27|231
1642010660000|2022-01-12 18:04:20|4733.17|4732.77|4733.42|4733.02|4733.42|4733.02|4732.92|4732.52|362
1642010670000|2022-01-12 18:04:30|4733.17|4732.77|4732.92|4732.52|4733.17|4732.77|4732.67|4732.27|184
1642010680000|2022-01-12 18:04:40|4732.67|4732.27|4732.42|4732.02|4732.67|4732.27|4732.42|4732.02|659
1642010690000|2022-01-12 18:04:50|4732.67|4732.27|4732.92|4732.52|4733.17|4732.77|4732.67|4732.27|182
1642010700000|2022-01-12 18:05:00|4732.67|4732.27|4732.92|4732.52|4732.92|4732.52|4732.67|4732.27|127
1642010710000|2022-01-12 18:05:10|4733.17|4732.77|4732.92|4732.52|4733.17|4732.77|4732.92|4732.52|224
1642010720000|2022-01-12 18:05:20|4732.79|4732.39|4732.67|4732.27|4732.92|4732.52|4732.67|4732.27|191
1642010730000|2022-01-12 18:05:30|4732.42|4732.02|4731.42|4731.02|4732.42|4732.02|4731.42|4731.02|505
1642010740000|2022-01-12 18:05:40|4731.17|4730.77|4731.67|4731.27|4731.67|4731.27|4731.17|4730.77|254
1642010750000|2022-01-12 18:05:50|4731.92|4731.52|4732.17|4731.77|4732.17|4731.77|4731.92|4731.52|240
1642010760000|2022-01-12 18:06:00|4731.92|4731.52|4731.92|4731.52|4731.92|4731.52|4731.67|4731.27|279
1642010770000|2022-01-12 18:06:10|4731.67|4731.27|4731.42|4731.02|4731.92|4731.52|4731.42|4731.02|140
1642010780000|2022-01-12 18:06:20|4731.67|4731.27|4731.67|4731.27|4731.92|4731.52|4731.67|4731.27|104
1642010790000|2022-01-12 18:06:30|4731.92|4731.52|4731.67|4731.27|4731.92|4731.52|4731.67|4731.27|161
1642010800000|2022-01-12 18:06:40|4731.92|4731.52|4732.17|4731.77|4732.17|4731.77|4731.92|4731.52|95
1642010810000|2022-01-12 18:06:50|4732.42|4732.02|4732.17|4731.77|4732.42|4732.02|4732.17|4731.77|152
1642010820000|2022-01-12 18:07:00|4732.42|4732.02|4732.17|4731.77|4732.42|4732.02|4732.17|4731.77|219
1642010830000|2022-01-12 18:07:10|4732.04|4731.64|4732.42|4732.02|4732.42|4732.02|4732.04|4731.64|62
1642010840000|2022-01-12 18:07:20|4732.17|4731.77|4731.92|4731.52|4732.17|4731.77|4731.67|4731.27|147
1642010850000|2022-01-12 18:07:30|4732.17|4731.77|4731.92|4731.52|4732.17|4731.77|4731.92|4731.52|62
1642010860000|2022-01-12 18:07:40|4732.17|4731.77|4732.42|4732.02|4732.67|4732.27|4731.92|4731.52|133
1642010870000|2022-01-12 18:07:50|4732.67|4732.27|4732.42|4732.02|4732.67|4732.27|4732.42|4732.02|53
1642010880000|2022-01-12 18:08:00|4732.17|4731.77|4732.17|4731.77|4732.67|4732.27|4732.04|4731.64|162
1642010890000|2022-01-12 18:08:10|4732.42|4732.02|4731.92|4731.52|4732.42|4732.02|4731.67|4731.27|171
1642010900000|2022-01-12 18:08:20|4731.79|4731.39|4732.17|4731.77|4732.17|4731.77|4731.79|4731.39|62
1642010910000|2022-01-12 18:08:30|4731.92|4731.52|4731.92|4731.52|4732.17|4731.77|4731.92|4731.52|155
1642010920000|2022-01-12 18:08:40|4732.17|4731.77|4731.92|4731.52|4732.17|4731.77|4731.67|4731.27|431
1642010930000|2022-01-12 18:08:50|4732.17|4731.77|4731.67|4731.27|4732.17|4731.77|4731.67|4731.27|139
1642010940000|2022-01-12 18:09:00|4731.92|4731.52|4732.42|4732.02|4732.42|4732.02|4731.92|4731.52|233
1642010950000|2022-01-12 18:09:10|4732.67|4732.27|4732.17|4731.77|4732.67|4732.27|4732.17|4731.77|159
1642010960000|2022-01-12 18:09:20|4732.42|4732.02|4732.42|4732.02|4732.42|4732.02|4732.17|4731.77|117
1642010970000|2022-01-12 18:09:30|4732.17|4731.77|4732.17|4731.77|4732.42|4732.02|4731.92|4731.52|103
1642010980000|2022-01-12 18:09:40|4731.92|4731.52|4731.92|4731.52|4732.17|4731.77|4731.92|4731.52|88
1642010990000|2022-01-12 18:09:50|4731.67|4731.27|4732.42|4732.02|4732.42|4732.02|4731.67|4731.27|239
1642011000000|2022-01-12 18:10:00|4732.17|4731.77|4732.42|4732.02|4732.42|4732.02|4732.17|4731.77|96
1642011010000|2022-01-12 18:10:10|4732.67|4732.27|4732.92|4732.52|4733.17|4732.77|4732.67|4732.27|288
1642011020000|2022-01-12 18:10:20|4733.17|4732.77|4733.17|4732.77|4733.42|4733.02|4733.17|4732.77|231
1642011030000|2022-01-12 18:10:30|4733.42|4733.02|4733.42|4733.02|4733.67|4733.27|4733.17|4732.77|154
1642011040000|2022-01-12 18:10:40|4733.67|4733.27|4733.92|4733.52|4733.92|4733.52|4733.54|4733.14|323
1642011050000|2022-01-12 18:10:50|4733.67|4733.27|4732.67|4732.27|4733.67|4733.27|4732.67|4732.27|223
1642011060000|2022-01-12 18:11:00|4732.92|4732.52|4732.92|4732.52|4732.92|4732.52|4732.42|4732.02|237
1642011070000|2022-01-12 18:11:10|4732.67|4732.27|4732.92|4732.52|4732.92|4732.52|4732.67|4732.27|85
1642011080000|2022-01-12 18:11:20|4733.42|4733.02|4732.92|4732.52|4733.42|4733.02|4732.67|4732.27|150
1642011090000|2022-01-12 18:11:30|||||||||57
1642011100000|2022-01-12 18:11:40|4732.67|4732.27|4732.42|4732.02|4732.92|4732.52|4732.42|4732.02|320
1642011110000|2022-01-12 18:11:50|4732.67|4732.27|4732.67|4732.27|4732.67|4732.27|4732.42|4732.02|175
1642011120000|2022-01-12 18:12:00|4732.42|4732.02|4731.92|4731.52|4732.42|4732.02|4731.67|4731.27|333
1642011130000|2022-01-12 18:12:10|4731.79|4731.39|4730.92|4730.52|4731.92|4731.52|4730.92|4730.52|247
1642011140000|2022-01-12 18:12:20|4730.67|4730.27|4730.42|4730.02|4730.67|4730.27|4730.17|4729.77|476
1642011150000|2022-01-12 18:12:30|4730.17|4729.77|4730.17|4729.77|4730.17|4729.77|4728.42|4728.02|913
1642011160000|2022-01-12 18:12:40|4729.92|4729.52|4729.92|4729.52|4730.42|4730.02|4729.67|4729.27|372
1642011170000|2022-01-12 18:12:50|4729.79|4729.39|4728.92|4728.52|4729.92|4729.52|4728.67|4728.27|432
1642011180000|2022-01-12 18:13:00|4728.67|4728.27|4727.42|4727.02|4728.67|4728.27|4727.42|4727.02|634
1642011190000|2022-01-12 18:13:10|4727.67|4727.27|4727.17|4726.77|4727.92|4727.52|4726.92|4726.52|377
1642011200000|2022-01-12 18:13:20|4727.42|4727.02|4727.17|4726.77|4727.42|4727.02|4726.67|4726.27|479
1642011210000|2022-01-12 18:13:30|4727.42|4727.02|4727.42|4727.02|4727.42|4727.02|4726.92|4726.52|441
1642011220000|2022-01-12 18:13:40|4727.67|4727.27|4727.67|4727.27|4727.92|4727.52|4727.17|4726.77|377
1642011230000|2022-01-12 18:13:50|4727.42|4727.02|4726.67|4726.27|4727.42|4727.02|4726.67|4726.27|248
1642011240000|2022-01-12 18:14:00|4726.92|4726.52|4727.67|4727.27|4727.92|4727.52|4726.92|4726.52|403
1642011250000|2022-01-12 18:14:10|4727.42|4727.02|4728.67|4728.27|4728.92|4728.52|4727.42|4727.02|416
1642011260000|2022-01-12 18:14:20|4728.92|4728.52|4728.92|4728.52|4728.92|4728.52|4728.67|4728.27|165
1642011270000|2022-01-12 18:14:30|4728.67|4728.27|4728.67|4728.27|4729.17|4728.77|4728.67|4728.27|271
1642011280000|2022-01-12 18:14:40|4728.92|4728.52|4728.92|4728.52|4729.17|4728.77|4728.92|4728.52|167
1642011290000|2022-01-12 18:14:50|4728.67|4728.27|4728.17|4727.77|4728.67|4728.27|4728.17|4727.77|195
1642011300000|2022-01-12 18:15:00|4727.92|4727.52|4727.67|4727.27|4727.92|4727.52|4727.42|4727.02|229
1642011310000|2022-01-12 18:15:10|4727.92|4727.52|4726.17|4725.77|4727.92|4727.52|4726.17|4725.77|462
1642011320000|2022-01-12 18:15:20|4725.92|4725.52|4725.92|4725.52|4726.17|4725.77|4725.67|4725.27|475
1642011330000|2022-01-12 18:15:30|4725.67|4725.27|4725.92|4725.52|4726.17|4725.77|4725.42|4725.02|395
1642011340000|2022-01-12 18:15:40|4726.17|4725.77|4725.92|4725.52|4726.17|4725.77|4725.67|4725.27|342
1642011350000|2022-01-12 18:15:50|4725.67|4725.27|4725.92|4725.52|4726.17|4725.77|4725.67|4725.27|245
1642011360000|2022-01-12 18:16:00|4726.42|4726.02|4726.92|4726.52|4726.92|4726.52|4726.42|4726.02|410
1642011370000|2022-01-12 18:16:10|4726.67|4726.27|4727.17|4726.77|4727.17|4726.77|4726.67|4726.27|213
1642011380000|2022-01-12 18:16:20|4727.42|4727.02|4727.17|4726.77|4727.42|4727.02|4726.92|4726.52|149
1642011390000|2022-01-12 18:16:30|4727.42|4727.02|4726.92|4726.52|4727.42|4727.02|4726.67|4726.27|208
1642011400000|2022-01-12 18:16:40|4727.04|4726.64|4726.92|4726.52|4727.17|4726.77|4726.67|4726.27|294
1642011410000|2022-01-12 18:16:50|4726.67|4726.27|4727.17|4726.77|4727.42|4727.02|4726.42|4726.02|212
1642011420000|2022-01-12 18:17:00|4727.42|4727.02|4727.17|4726.77|4727.42|4727.02|4727.17|4726.77|197
1642011430000|2022-01-12 18:17:10|4726.92|4726.52|4727.17|4726.77|4727.17|4726.77|4726.67|4726.27|196
1642011440000|2022-01-12 18:17:20|4726.92|4726.52|4725.92|4725.52|4726.92|4726.52|4725.42|4725.02|469
1642011450000|2022-01-12 18:17:30|4725.67|4725.27|4725.67|4725.27|4726.17|4725.77|4725.67|4725.27|485
1642011460000|2022-01-12 18:17:40|4725.92|4725.52|4725.92|4725.52|4726.17|4725.77|4725.92|4725.52|178
1642011470000|2022-01-12 18:17:50|4725.67|4725.27|4725.92|4725.52|4726.17|4725.77|4725.67|4725.27|202
1642011480000|2022-01-12 18:18:00|4726.17|4725.77|4726.67|4726.27|4726.92|4726.52|4726.17|4725.77|437
1642011490000|2022-01-12 18:18:10|4726.92|4726.52|4726.92|4726.52|4727.42|4727.02|4726.67|4726.27|293
1642011500000|2022-01-12 18:18:20|4727.17|4726.77|4726.92|4726.52|4727.42|4727.02|4726.92|4726.52|295
1642011510000|2022-01-12 18:18:30|4726.67|4726.27|4726.67|4726.27|4726.92|4726.52|4726.42|4726.02|282
1642011520000|2022-01-12 18:18:40|4726.42|4726.02|4726.17|4725.77|4726.42|4726.02|4726.17|4725.77|203
1642011530000|2022-01-12 18:18:50|4725.92|4725.52|4725.17|4724.77|4725.92|4725.52|4724.92|4724.52|346
1642011540000|2022-01-12 18:19:00|4724.92|4724.52|4724.92|4724.52|4725.17|4724.77|4724.67|4724.27|400
1642011550000|2022-01-12 18:19:10|4724.79|4724.39|4725.67|4725.27|4725.92|4725.52|4724.79|4724.39|398
1642011560000|2022-01-12 18:19:20|4725.42|4725.02|4725.42|4725.02|4725.67|4725.27|4724.92|4724.52|317
1642011570000|2022-01-12 18:19:30|4725.67|4725.27|4726.17|4725.77|4726.17|4725.77|4725.42|4725.02|392
1642011580000|2022-01-12 18:19:40|4726.42|4726.02|4727.17|4726.77|4727.17|4726.77|4726.17|4725.77|403
1642011590000|2022-01-12 18:19:50|4727.42|4727.02|4727.42|4727.02|4727.42|4727.02|4727.17|4726.77|235
1642011600000|2022-01-12 18:20:00|4727.17|4726.77|4727.17|4726.77|4727.42|4727.02|4726.92|4726.52|236
1642011610000|2022-01-12 18:20:10|4726.92|4726.52|4726.67|4726.27|4726.92|4726.52|4726.17|4725.77|257
1642011620000|2022-01-12 18:20:20|4726.92|4726.52|4726.67|4726.27|4727.17|4726.77|4726.67|4726.27|233
1642011630000|2022-01-12 18:20:30|4726.92|4726.52|4726.42|4726.02|4726.92|4726.52|4726.42|4726.02|177
1642011640000|2022-01-12 18:20:40|4726.67|4726.27|4726.67|4726.27|4726.92|4726.52|4726.67|4726.27|110
1642011650000|2022-01-12 18:20:50|4726.92|4726.52|4727.17|4726.77|4727.17|4726.77|4726.42|4726.02|148
1642011660000|2022-01-12 18:21:00|4726.92|4726.52|4726.92|4726.52|4726.92|4726.52|4726.92|4726.52|70
1642011670000|2022-01-12 18:21:10|4726.67|4726.27|4725.92|4725.52|4726.92|4726.52|4725.92|4725.52|297
1642011680000|2022-01-12 18:21:20|4726.17|4725.77|4725.67|4725.27|4726.17|4725.77|4725.42|4725.02|275
1642011690000|2022-01-12 18:21:30|4725.42|4725.02|4725.67|4725.27|4725.92|4725.52|4725.17|4724.77|341
1642011700000|2022-01-12 18:21:40|4725.92|4725.52|4726.42|4726.02|4726.42|4726.02|4725.92|4725.52|118
1642011710000|2022-01-12 18:21:50|4726.17|4725.77|4726.42|4726.02|4726.67|4726.27|4726.17|4725.77|165
1642011720000|2022-01-12 18:22:00|4726.54|4726.14|4726.17|4725.77|4726.67|4726.27|4726.17|4725.77|119
1642011730000|2022-01-12 18:22:10|4725.92|4725.52|4725.92|4725.52|4726.17|4725.77|4725.67|4725.27|116
1642011740000|2022-01-12 18:22:20|4725.67|4725.27|4725.92|4725.52|4725.92|4725.52|4725.17|4724.77|129
1642011750000|2022-01-12 18:22:30|4726.17|4725.77|4725.42|4725.02|4726.17|4725.77|4725.17|4724.77|211
1642011760000|2022-01-12 18:22:40|4725.17|4724.77|4725.92|4725.52|4725.92|4725.52|4725.17|4724.77|194
1642011770000|2022-01-12 18:22:50|4726.17|4725.77|4725.92|4725.52|4726.17|4725.77|4725.67|4725.27|225
1642011780000|2022-01-12 18:23:00|4726.17|4725.77|4726.17|4725.77|4726.17|4725.77|4725.67|4725.27|189
1642011790000|2022-01-12 18:23:10|4726.04|4725.64|4725.67|4725.27|4726.04|4725.64|4725.54|4725.14|144
1642011800000|2022-01-12 18:23:20|4725.92|4725.52|4724.92|4724.52|4725.92|4725.52|4724.92|4724.52|340
1642011810000|2022-01-12 18:23:30|4725.17|4724.77|4725.17|4724.77|4725.17|4724.77|4724.67|4724.27|172
1642011820000|2022-01-12 18:23:40|4725.42|4725.02|4725.42|4725.02|4725.42|4725.02|4725.17|4724.77|213
1642011830000|2022-01-12 18:23:50|4725.67|4725.27|4725.67|4725.27|4725.67|4725.27|4725.67|4725.27|78
1642011840000|2022-01-12 18:24:00|4725.79|4725.39|4725.92|4725.52|4725.92|4725.52|4725.67|4725.27|106
1642011850000|2022-01-12 18:24:10|4725.67|4725.27|4725.67|4725.27|4725.92|4725.52|4725.42|4725.02|166
1642011860000|2022-01-12 18:24:20|4725.92|4725.52|4725.92|4725.52|4726.17|4725.77|4725.67|4725.27|135
1642011870000|2022-01-12 18:24:30|4725.67|4725.27|4725.67|4725.27|4725.92|4725.52|4725.67|4725.27|98
1642011880000|2022-01-12 18:24:40|4725.79|4725.39|4726.17|4725.77|4726.42|4726.02|4725.79|4725.39|308
1642011890000|2022-01-12 18:24:50|4725.92|4725.52|4725.92|4725.52|4725.92|4725.52|4725.67|4725.27|202
1642011900000|2022-01-12 18:25:00|4725.67|4725.27|4725.42|4725.02|4725.92|4725.52|4725.29|4724.89|202
1642011910000|2022-01-12 18:25:10|4725.17|4724.77|4725.92|4725.52|4725.92|4725.52|4725.17|4724.77|182
1642011920000|2022-01-12 18:25:20|4726.17|4725.77|4727.42|4727.02|4727.42|4727.02|4726.17|4725.77|541
1642011930000|2022-01-12 18:25:30|4727.17|4726.77|4727.17|4726.77|4727.67|4727.27|4727.17|4726.77|309
1642011940000|2022-01-12 18:25:40|4727.42|4727.02|4726.92|4726.52|4727.42|4727.02|4726.67|4726.27|226
1642011950000|2022-01-12 18:25:50|4726.67|4726.27|4726.67|4726.27|4726.67|4726.27|4726.42|4726.02|311
1642011960000|2022-01-12 18:26:00|4726.42|4726.02|4726.42|4726.02|4726.67|4726.27|4726.17|4725.77|153
1642011970000|2022-01-12 18:26:10|4726.17|4725.77|4726.17|4725.77|4726.17|4725.77|4725.67|4725.27|246
1642011980000|2022-01-12 18:26:20|4725.92|4725.52|4726.17|4725.77|4726.17|4725.77|4725.92|4725.52|123
1642011990000|2022-01-12 18:26:30|4726.42|4726.02|4725.92|4725.52|4726.42|4726.02|4725.67|4725.27|196
1642012000000|2022-01-12 18:26:40|4726.17|4725.77|4725.67|4725.27|4726.17|4725.77|4725.67|4725.27|144
1642012010000|2022-01-12 18:26:50|4725.79|4725.39|4726.42|4726.02|4726.67|4726.27|4725.79|4725.39|221
1642012020000|2022-01-12 18:27:00|4726.54|4726.14|4727.17|4726.77|4727.17|4726.77|4726.54|4726.14|167
1642012030000|2022-01-12 18:27:10|4727.29|4726.89|4727.42|4727.02|4727.67|4727.27|4727.29|4726.89|180
1642012040000|2022-01-12 18:27:20|4727.67|4727.27|4727.42|4727.02|4727.92|4727.52|4727.29|4726.89|495
1642012050000|2022-01-12 18:27:30|4727.67|4727.27|4727.42|4727.02|4727.67|4727.27|4727.42|4727.02|129
1642012060000|2022-01-12 18:27:40|4727.67|4727.27|4727.92|4727.52|4727.92|4727.52|4727.42|4727.02|240
1642012070000|2022-01-12 18:27:50|4728.17|4727.77|4727.67|4727.27|4728.17|4727.77|4727.67|4727.27|441
1642012080000|2022-01-12 18:28:00|4727.42|4727.02|4728.42|4728.02|4728.67|4728.27|4727.42|4727.02|341
1642012090000|2022-01-12 18:28:10|4728.67|4728.27|4728.92|4728.52|4728.92|4728.52|4728.67|4728.27|461
1642012100000|2022-01-12 18:28:20|4729.17|4728.77|4729.17|4728.77|4729.42|4729.02|4728.92|4728.52|554
1642012110000|2022-01-12 18:28:30|4728.92|4728.52|4728.42|4728.02|4728.92|4728.52|4728.17|4727.77|370
1642012120000|2022-01-12 18:28:40|4728.17|4727.77|4728.17|4727.77|4728.42|4728.02|4727.92|4727.52|153
1642012130000|2022-01-12 18:28:50|4727.92|4727.52|4727.92|4727.52|4728.17|4727.77|4727.79|4727.39|255
1642012140000|2022-01-12 18:29:00|4728.17|4727.77|4727.92|4727.52|4728.17|4727.77|4727.92|4727.52|239
1642012150000|2022-01-12 18:29:10|4727.67|4727.27|4726.17|4725.77|4727.92|4727.52|4726.17|4725.77|478
1642012160000|2022-01-12 18:29:20|4726.42|4726.02|4724.92|4724.52|4726.42|4726.02|4724.67|4724.27|649
1642012170000|2022-01-12 18:29:30|4724.79|4724.39|4723.92|4723.52|4725.17|4724.77|4723.92|4723.52|903
1642012180000|2022-01-12 18:29:40|4724.17|4723.77|4724.42|4724.02|4724.67|4724.27|4723.92|4723.52|464
1642012190000|2022-01-12 18:29:50|4724.67|4724.27|4725.67|4725.27|4725.67|4725.27|4724.42|4724.02|538
1642012200000|2022-01-12 18:30:00|4725.42|4725.02|4725.42|4725.02|4725.67|4725.27|4724.42|4724.02|423
1642012210000|2022-01-12 18:30:10|4725.17|4724.77|4723.92|4723.52|4725.42|4725.02|4723.92|4723.52|296
1642012220000|2022-01-12 18:30:20|4723.54|4723.14|4722.67|4722.27|4723.67|4723.27|4722.67|4722.27|912
1642012230000|2022-01-12 18:30:30|4722.92|4722.52|4723.42|4723.02|4723.42|4723.02|4722.92|4722.52|590
1642012240000|2022-01-12 18:30:40|4723.67|4723.27|4724.17|4723.77|4724.42|4724.02|4723.67|4723.27|436
1642012250000|2022-01-12 18:30:50|4724.42|4724.02|4724.79|4724.39|4724.92|4724.52|4724.42|4724.02|329
1642012260000|2022-01-12 18:31:00|4724.92|4724.52|4724.92|4724.52|4725.42|4725.02|4724.67|4724.27|377
1642012270000|2022-01-12 18:31:10|4724.67|4724.27|4724.92|4724.52|4724.92|4724.52|4724.42|4724.02|166
1642012280000|2022-01-12 18:31:20|4725.17|4724.77|4725.42|4725.02|4725.42|4725.02|4724.92|4724.52|193
1642012290000|2022-01-12 18:31:30|4725.17|4724.77|4725.17|4724.77|4725.67|4725.27|4725.04|4724.64|396
1642012300000|2022-01-12 18:31:40|4724.92|4724.52|4726.42|4726.02|4726.42|4726.02|4724.92|4724.52|440
1642012310000|2022-01-12 18:31:50|4726.67|4726.27|4727.17|4726.77|4727.17|4726.77|4726.67|4726.27|407
1642012320000|2022-01-12 18:32:00|4727.42|4727.02|4727.67|4727.27|4727.67|4727.27|4727.17|4726.77|290
1642012330000|2022-01-12 18:32:10|4727.92|4727.52|4728.17|4727.77|4728.17|4727.77|4727.67|4727.27|457
1642012340000|2022-01-12 18:32:20|4727.92|4727.52|4727.42|4727.02|4728.17|4727.77|4727.17|4726.77|501
1642012350000|2022-01-12 18:32:30|4727.67|4727.27|4726.92|4726.52|4727.67|4727.27|4726.92|4726.52|431
1642012360000|2022-01-12 18:32:40|4726.67|4726.27|4726.42|4726.02|4726.92|4726.52|4726.42|4726.02|288
1642012370000|2022-01-12 18:32:50|4726.67|4726.27|4726.67|4726.27|4727.17|4726.77|4726.67|4726.27|244
1642012380000|2022-01-12 18:33:00|4726.92|4726.52|4726.92|4726.52|4727.17|4726.77|4726.92|4726.52|195
1642012390000|2022-01-12 18:33:10|4727.17|4726.77|4727.17|4726.77|4727.42|4727.02|4727.17|4726.77|134
1642012400000|2022-01-12 18:33:20|4727.42|4727.02|4727.67|4727.27|4727.67|4727.27|4727.42|4727.02|149
1642012410000|2022-01-12 18:33:30|4727.42|4727.02|4727.42|4727.02|4727.42|4727.02|4727.42|4727.02|184
1642012420000|2022-01-12 18:33:40|4727.67|4727.27|4727.92|4727.52|4728.17|4727.77|4727.67|4727.27|182
1642012430000|2022-01-12 18:33:50|4728.17|4727.77|4728.17|4727.77|4728.17|4727.77|4727.42|4727.02|618
1642012440000|2022-01-12 18:34:00|4727.92|4727.52|4727.17|4726.77|4727.92|4727.52|4727.17|4726.77|119
1642012450000|2022-01-12 18:34:10|4727.42|4727.02|4727.42|4727.02|4727.42|4727.02|4726.92|4726.52|123
1642012460000|2022-01-12 18:34:20|4727.67|4727.27|4726.92|4726.52|4727.67|4727.27|4726.92|4726.52|131
1642012470000|2022-01-12 18:34:30|4726.67|4726.27|4727.42|4727.02|4727.42|4727.02|4726.67|4726.27|124
1642012480000|2022-01-12 18:34:40|4727.17|4726.77|4727.42|4727.02|4727.42|4727.02|4727.17|4726.77|119
1642012490000|2022-01-12 18:34:50|4727.17|4726.77|4727.17|4726.77|4727.42|4727.02|4727.17|4726.77|136
1642012500000|2022-01-12 18:35:00|4727.04|4726.64|4726.67|4726.27|4727.17|4726.77|4726.67|4726.27|59
1642012510000|2022-01-12 18:35:10|4726.42|4726.02|4726.17|4725.77|4726.67|4726.27|4726.17|4725.77|150
1642012520000|2022-01-12 18:35:20|4725.92|4725.52|4725.17|4724.77|4726.17|4725.77|4725.17|4724.77|411
1642012530000|2022-01-12 18:35:30|4725.42|4725.02|4724.67|4724.27|4725.42|4725.02|4724.67|4724.27|183
1642012540000|2022-01-12 18:35:40|4724.42|4724.02|4724.92|4724.52|4725.17|4724.77|4724.42|4724.02|495
1642012550000|2022-01-12 18:35:50|4724.79|4724.39|4724.67|4724.27|4725.17|4724.77|4724.67|4724.27|142
1642012560000|2022-01-12 18:36:00|4724.92|4724.52|4724.42|4724.02|4725.17|4724.77|4724.42|4724.02|181
1642012570000|2022-01-12 18:36:10|4724.67|4724.27|4723.67|4723.27|4724.67|4724.27|4723.42|4723.02|391
1642012580000|2022-01-12 18:36:20|4723.42|4723.02|4723.42|4723.02|4723.42|4723.02|4723.17|4722.77|292
1642012590000|2022-01-12 18:36:30|4723.67|4723.27|4723.92|4723.52|4723.92|4723.52|4723.17|4722.77|177
1642012600000|2022-01-12 18:36:40|4724.17|4723.77|4723.92|4723.52|4724.42|4724.02|4723.92|4723.52|275
1642012610000|2022-01-12 18:36:50|4723.42|4723.02|4723.92|4723.52|4724.17|4723.77|4723.42|4723.02|195
1642012620000|2022-01-12 18:37:00|4723.67|4723.27|4722.67|4722.27|4723.92|4723.52|4722.67|4722.27|332
1642012630000|2022-01-12 18:37:10|4722.92|4722.52|4722.67|4722.27|4723.17|4722.77|4722.67|4722.27|362
1642012640000|2022-01-12 18:37:20|4722.92|4722.52|4723.17|4722.77|4723.29|4722.89|4722.92|4722.52|274
1642012650000|2022-01-12 18:37:30|4723.42|4723.02|4723.92|4723.52|4723.92|4723.52|4723.42|4723.02|206
1642012660000|2022-01-12 18:37:40|4724.17|4723.77|4724.67|4724.27|4724.92|4724.52|4724.17|4723.77|442
1642012670000|2022-01-12 18:37:50|4724.42|4724.02|4724.42|4724.02|4724.67|4724.27|4724.17|4723.77|155
1642012680000|2022-01-12 18:38:00|4724.54|4724.14|4724.67|4724.27|4724.67|4724.27|4724.42|4724.02|100
1642012690000|2022-01-12 18:38:10|4724.92|4724.52|4724.42|4724.02|4724.92|4724.52|4724.17|4723.77|136
1642012700000|2022-01-12 18:38:20|4724.17|4723.77|4723.92|4723.52|4724.42|4724.02|4723.92|4723.52|56
1642012710000|2022-01-12 18:38:30|4724.17|4723.77|4723.92|4723.52|4724.17|4723.77|4723.92|4723.52|150
1642012720000|2022-01-12 18:38:40|4723.67|4723.27|4723.67|4723.27|4723.92|4723.52|4723.67|4723.27|79
1642012730000|2022-01-12 18:38:50|4723.92|4723.52|4724.17|4723.77|4724.17|4723.77|4723.67|4723.27|77
1642012740000|2022-01-12 18:39:00|4723.92|4723.52|4723.92|4723.52|4724.67|4724.27|4723.92|4723.52|187
1642012750000|2022-01-12 18:39:10|4724.04|4723.64|4724.17|4723.77|4724.17|4723.77|4723.92|4723.52|80
1642012760000|2022-01-12 18:39:20|4724.42|4724.02|4724.42|4724.02|4724.67|4724.27|4724.42|4724.02|83
1642012770000|2022-01-12 18:39:30|4724.67|4724.27|4724.42|4724.02|4724.92|4724.52|4724.42|4724.02|130
1642012780000|2022-01-12 18:39:40|4724.17|4723.77|4724.42|4724.02|4724.67|4724.27|4724.17|4723.77|132
1642012790000|2022-01-12 18:39:50|4724.17|4723.77|4724.42|4724.02|4724.42|4724.02|4724.17|4723.77|78
1642012800000|2022-01-12 18:40:00|4724.67|4724.27|4724.92|4724.52|4724.92|4724.52|4724.42|4724.02|135
1642012810000|2022-01-12 18:40:10|4724.79|4724.39|4724.42|4724.02|4725.17|4724.77|4724.17|4723.77|296
1642012820000|2022-01-12 18:40:20|4724.17|4723.77|4724.17|4723.77|4724.42|4724.02|4724.17|4723.77|190
1642012830000|2022-01-12 18:40:30|4724.42|4724.02|4724.92|4724.52|4724.92|4724.52|4724.42|4724.02|138
1642012840000|2022-01-12 18:40:40|4724.67|4724.27|4724.92|4724.52|4724.92|4724.52|4724.67|4724.27|84
1642012850000|2022-01-12 18:40:50|4724.79|4724.39|4724.67|4724.27|4724.92|4724.52|4724.42|4724.02|121
1642012860000|2022-01-12 18:41:00|4724.92|4724.52|4725.17|4724.77|4725.42|4725.02|4724.67|4724.27|174
1642012870000|2022-01-12 18:41:10|4724.92|4724.52|4725.17|4724.77|4725.17|4724.77|4724.92|4724.52|148
1642012880000|2022-01-12 18:41:20|4725.42|4725.02|4726.42|4726.02|4726.42|4726.02|4725.42|4725.02|338
1642012890000|2022-01-12 18:41:30|4726.17|4725.77|4726.17|4725.77|4726.42|4726.02|4725.67|4725.27|417
1642012900000|2022-01-12 18:41:40|4725.92|4725.52|4726.17|4725.77|4726.29|4725.89|4725.92|4725.52|207
1642012910000|2022-01-12 18:41:50|4725.92|4725.52|4725.92|4725.52|4725.92|4725.52|4725.67|4725.27|114
1642012920000|2022-01-12 18:42:00|4725.67|4725.27|4725.67|4725.27|4725.67|4725.27|4725.67|4725.27|150
1642012930000|2022-01-12 18:42:10|4725.42|4725.02|4725.42|4725.02|4725.67|4725.27|4725.17|4724.77|258
1642012940000|2022-01-12 18:42:20|4725.17|4724.77|4725.67|4725.27|4725.67|4725.27|4725.17|4724.77|78
1642012950000|2022-01-12 18:42:30|4725.92|4725.52|4725.67|4725.27|4725.92|4725.52|4725.67|4725.27|155
1642012960000|2022-01-12 18:42:40|4725.92|4725.52|4726.67|4726.27|4726.67|4726.27|4725.92|4725.52|252
1642012970000|2022-01-12 18:42:50|4726.92|4726.52|4726.42|4726.02|4727.17|4726.77|4726.42|4726.02|372
1642012980000|2022-01-12 18:43:00|4726.17|4725.77|4725.92|4725.52|4726.17|4725.77|4725.67|4725.27|269
1642012990000|2022-01-12 18:43:10|4725.67|4725.27|4725.67|4725.27|4725.92|4725.52|4725.67|4725.27|133
1642013000000|2022-01-12 18:43:20|4725.42|4725.02|4725.67|4725.27|4725.67|4725.27|4725.42|4725.02|50
1642013010000|2022-01-12 18:43:30|4725.92|4725.52|4725.42|4725.02|4725.92|4725.52|4725.42|4725.02|194
1642013020000|2022-01-12 18:43:40|4725.17|4724.77|4724.92|4724.52|4725.17|4724.77|4724.67|4724.27|230
1642013030000|2022-01-12 18:43:50|4725.04|4724.64|4724.92|4724.52|4725.17|4724.77|4724.92|4724.52|142
1642013040000|2022-01-12 18:44:00|4725.17|4724.77|4725.17|4724.77|4725.42|4725.02|4724.92|4724.52|101
1642013050000|2022-01-12 18:44:10|4724.92|4724.52|4725.17|4724.77|4725.17|4724.77|4724.92|4724.52|56
1642013060000|2022-01-12 18:44:20|4725.42|4725.02|4725.92|4725.52|4725.92|4725.52|4725.42|4725.02|115
1642013070000|2022-01-12 18:44:30|4726.17|4725.77|4725.92|4725.52|4726.17|4725.77|4725.67|4725.27|250
1642013080000|2022-01-12 18:44:40|4725.67|4725.27|4725.92|4725.52|4725.92|4725.52|4725.67|4725.27|147
1642013090000|2022-01-12 18:44:50|4725.67|4725.27|4725.67|4725.27|4725.67|4725.27|4725.67|4725.27|82
1642013100000|2022-01-12 18:45:00|4725.92|4725.52|4724.42|4724.02|4725.92|4725.52|4723.92|4723.52|642
1642013110000|2022-01-12 18:45:10|4724.54|4724.14|4724.42|4724.02|4724.92|4724.52|4724.17|4723.77|221
1642013120000|2022-01-12 18:45:20|4724.67|4724.27|4724.67|4724.27|4724.67|4724.27|4724.42|4724.02|143
1642013130000|2022-01-12 18:45:30|4724.42|4724.02|4724.67|4724.27|4724.92|4724.52|4724.42|4724.02|134
1642013140000|2022-01-12 18:45:40|4725.17|4724.77|4725.42|4725.02|4725.67|4725.27|4725.17|4724.77|344
1642013150000|2022-01-12 18:45:50|4725.67|4725.27|4725.67|4725.27|4726.17|4725.77|4725.42|4725.02|219
1642013160000|2022-01-12 18:46:00|4725.42|4725.02|4725.92|4725.52|4725.92|4725.52|4725.42|4725.02|117
1642013170000|2022-01-12 18:46:10|4725.67|4725.27|4725.92|4725.52|4725.92|4725.52|4725.67|4725.27|146
1642013180000|2022-01-12 18:46:20|4725.67|4725.27|4726.17|4725.77|4726.17|4725.77|4725.67|4725.27|151
1642013190000|2022-01-12 18:46:30|4726.42|4726.02|4727.67|4727.27|4727.67|4727.27|4726.42|4726.02|511
1642013200000|2022-01-12 18:46:40|4727.92|4727.52|4727.42|4727.02|4727.92|4727.52|4727.42|4727.02|276
1642013210000|2022-01-12 18:46:50|4727.17|4726.77|4727.42|4727.02|4727.67|4727.27|4727.17|4726.77|217
1642013220000|2022-01-12 18:47:00|4727.17|4726.77|4727.17|4726.77|4727.67|4727.27|4727.17|4726.77|335
1642013230000|2022-01-12 18:47:10|4727.42|4727.02|4727.67|4727.27|4727.67|4727.27|4726.92|4726.52|136
1642013240000|2022-01-12 18:47:20|4727.92|4727.52|4727.42|4727.02|4727.92|4727.52|4727.42|4727.02|119
1642013250000|2022-01-12 18:47:30|4727.54|4727.14|4727.42|4727.02|4727.67|4727.27|4727.42|4727.02|140
1642013260000|2022-01-12 18:47:40|4727.17|4726.77|4727.17|4726.77|4727.17|4726.77|4727.17|4726.77|39
1642013270000|2022-01-12 18:47:50|4726.92|4726.52|4727.42|4727.02|4727.42|4727.02|4726.67|4726.27|367
1642013280000|2022-01-12 18:48:00|4727.67|4727.27|4727.17|4726.77|4727.67|4727.27|4727.17|4726.77|170
1642013290000|2022-01-12 18:48:10|4726.92|4726.52|4726.92|4726.52|4726.92|4726.52|4726.67|4726.27|248
1642013300000|2022-01-12 18:48:20|4727.17|4726.77|4727.04|4726.64|4727.17|4726.77|4726.67|4726.27|127
1642013310000|2022-01-12 18:48:30|4726.92|4726.52|4726.92|4726.52|4726.92|4726.52|4726.67|4726.27|104
1642013320000|2022-01-12 18:48:40|4726.67|4726.27|4725.92|4725.52|4726.67|4726.27|4725.67|4725.27|263
1642013330000|2022-01-12 18:48:50|4725.67|4725.27|4725.67|4725.27|4725.92|4725.52|4725.42|4725.02|201
1642013340000|2022-01-12 18:49:00|4725.92|4725.52|4726.17|4725.77|4726.17|4725.77|4725.67|4725.27|243
1642013350000|2022-01-12 18:49:10|4725.92|4725.52|4726.17|4725.77|4726.42|4726.02|4725.92|4725.52|154
1642013360000|2022-01-12 18:49:20|4725.92|4725.52|4725.42|4725.02|4725.92|4725.52|4725.42|4725.02|305
1642013370000|2022-01-12 18:49:30|4725.17|4724.77|4725.42|4725.02|4725.42|4725.02|4725.17|4724.77|101
1642013380000|2022-01-12 18:49:40|4725.17|4724.77|4725.17|4724.77|4725.42|4725.02|4725.17|4724.77|228
1642013390000|2022-01-12 18:49:50|4725.04|4724.64|4724.67|4724.27|4725.17|4724.77|4724.67|4724.27|251
1642013400000|2022-01-12 18:50:00|4724.42|4724.02|4724.42|4724.02|4724.67|4724.27|4724.17|4723.77|267
1642013410000|2022-01-12 18:50:10|4724.17|4723.77|4724.92|4724.52|4724.92|4724.52|4724.17|4723.77|227
1642013420000|2022-01-12 18:50:20|4724.79|4724.39|4723.42|4723.02|4724.79|4724.39|4723.42|4723.02|260
1642013430000|2022-01-12 18:50:30|4723.17|4722.77|4721.92|4721.52|4723.17|4722.77|4721.67|4721.27|1257
1642013440000|2022-01-12 18:50:40|4722.17|4721.77|4721.67|4721.27|4722.17|4721.77|4721.17|4720.77|851
1642013450000|2022-01-12 18:50:50|4721.92|4721.52|4721.42|4721.02|4722.17|4721.77|4721.42|4721.02|409
1642013460000|2022-01-12 18:51:00|4721.67|4721.27|4721.42|4721.02|4721.67|4721.27|4720.67|4720.27|460
1642013470000|2022-01-12 18:51:10|4721.17|4720.77|4721.42|4721.02|4721.92|4721.52|4721.17|4720.77|540
1642013480000|2022-01-12 18:51:20|4721.67|4721.27|4721.92|4721.52|4722.17|4721.77|4721.17|4720.77|326
1642013490000|2022-01-12 18:51:30|4722.17|4721.77|4723.17|4722.77|4723.17|4722.77|4722.17|4721.77|318
1642013500000|2022-01-12 18:51:40|4723.42|4723.02|4723.67|4723.27|4723.67|4723.27|4723.17|4722.77|236
1642013510000|2022-01-12 18:51:50|4723.42|4723.02|4722.17|4721.77|4723.42|4723.02|4722.17|4721.77|261
1642013520000|2022-01-12 18:52:00|4722.42|4722.02|4721.17|4720.77|4722.42|4722.02|4720.92|4720.52|481
1642013530000|2022-01-12 18:52:10|4720.92|4720.52|4719.42|4719.02|4721.17|4720.77|4719.17|4718.77|1371
1642013540000|2022-01-12 18:52:20|4719.67|4719.27|4719.29|4718.89|4719.67|4719.27|4718.92|4718.52|801
1642013550000|2022-01-12 18:52:30|4719.17|4718.77|4719.17|4718.77|4719.92|4719.52|4719.17|4718.77|993
1642013560000|2022-01-12 18:52:40|4718.92|4718.52|4719.42|4719.02|4720.17|4719.77|4718.92|4718.52|305
1642013570000|2022-01-12 18:52:50|4719.54|4719.14|4719.29|4718.89|4719.67|4719.27|4718.67|4718.27|295
1642013580000|2022-01-12 18:53:00|4719.42|4719.02|4721.42|4721.02|4721.42|4721.02|4719.42|4719.02|636
1642013590000|2022-01-12 18:53:10|4721.67|4721.27|4720.92|4720.52|4722.17|4721.77|4720.92|4720.52|328
1642013600000|2022-01-12 18:53:20|4720.67|4720.27|4720.67|4720.27|4721.17|4720.77|4720.29|4719.89|1210
1642013610000|2022-01-12 18:53:30|4720.54|4720.14|4721.17|4720.77|4721.17|4720.77|4720.17|4719.77|202
1642013620000|2022-01-12 18:53:40|4720.92|4720.52|4720.67|4720.27|4721.04|4720.64|4720.17|4719.77|286
1642013630000|2022-01-12 18:53:50|4720.92|4720.52|4721.17|4720.77|4721.67|4721.27|4720.92|4720.52|241
1642013640000|2022-01-12 18:54:00|4720.92|4720.52|4721.67|4721.27|4721.92|4721.52|4720.92|4720.52|306
1642013650000|2022-01-12 18:54:10|4721.42|4721.02|4721.17|4720.77|4721.42|4721.02|4720.92|4720.52|212
1642013660000|2022-01-12 18:54:20|4720.92|4720.52|4721.17|4720.77|4721.17|4720.77|4720.67|4720.27|190
1642013670000|2022-01-12 18:54:30|4720.92|4720.52|4721.17|4720.77|4721.17|4720.77|4720.67|4720.27|171
1642013680000|2022-01-12 18:54:40|4720.92|4720.52|4720.92|4720.52|4721.17|4720.77|4720.92|4720.52|181
1642013690000|2022-01-12 18:54:50|4721.17|4720.77|4721.42|4721.02|4721.42|4721.02|4720.67|4720.27|349
1642013700000|2022-01-12 18:55:00|4721.17|4720.77|4720.42|4720.02|4721.42|4721.02|4720.42|4720.02|357
1642013710000|2022-01-12 18:55:10|4720.67|4720.27|4720.67|4720.27|4720.67|4720.27|4719.92|4719.52|188
1642013720000|2022-01-12 18:55:20|4720.42|4720.02|4720.67|4720.27|4720.92|4720.52|4720.42|4720.02|108
1642013730000|2022-01-12 18:55:30|4720.92|4720.52|4720.92|4720.52|4721.17|4720.77|4720.42|4720.02|202
1642013740000|2022-01-12 18:55:40|4721.17|4720.77|4720.17|4719.77|4721.17|4720.77|4719.92|4719.52|211
1642013750000|2022-01-12 18:55:50|4720.42|4720.02|4720.67|4720.27|4720.92|4720.52|4720.17|4719.77|253
1642013760000|2022-01-12 18:56:00|4720.92|4720.52|4721.92|4721.52|4721.92|4721.52|4720.67|4720.27|354
1642013770000|2022-01-12 18:56:10|4722.17|4721.77|4722.42|4722.02|4722.92|4722.52|4722.17|4721.77|556
1642013780000|2022-01-12 18:56:20|4722.67|4722.27|4722.17|4721.77|4722.67|4722.27|4721.92|4721.52|645
1642013790000|2022-01-12 18:56:30|4721.92|4721.52|4721.42|4721.02|4721.92|4721.52|4721.17|4720.77|170
1642013800000|2022-01-12 18:56:40|4721.17|4720.77|4721.67|4721.27|4721.67|4721.27|4721.17|4720.77|70
1642013810000|2022-01-12 18:56:50|4721.92|4721.52|4721.67|4721.27|4721.92|4721.52|4721.42|4721.02|116
1642013820000|2022-01-12 18:57:00|4721.42|4721.02|4721.67|4721.27|4721.67|4721.27|4720.92|4720.52|351
1642013830000|2022-01-12 18:57:10|4721.92|4721.52|4722.42|4722.02|4722.42|4722.02|4721.67|4721.27|515
1642013840000|2022-01-12 18:57:20|4722.17|4721.77|4721.92|4721.52|4722.17|4721.77|4721.92|4721.52|730
1642013850000|2022-01-12 18:57:30|4721.67|4721.27|4721.92|4721.52|4722.42|4722.02|4721.67|4721.27|226
1642013860000|2022-01-12 18:57:40|4721.67|4721.27|4721.67|4721.27|4722.17|4721.77|4721.67|4721.27|138
1642013870000|2022-01-12 18:57:50|4721.92|4721.52|4722.17|4721.77|4722.42|4722.02|4721.92|4721.52|951
1642013880000|2022-01-12 18:58:00|4721.67|4721.27|4721.42|4721.02|4721.67|4721.27|4721.17|4720.77|580
1642013890000|2022-01-12 18:58:10|4721.17|4720.77|4720.92|4720.52|4721.17|4720.77|4720.17|4719.77|537
1642013900000|2022-01-12 18:58:20|4720.67|4720.27|4720.92|4720.52|4721.17|4720.77|4720.67|4720.27|138
1642013910000|2022-01-12 18:58:30|4721.17|4720.77|4720.92|4720.52|4721.17|4720.77|4720.42|4720.02|208
1642013920000|2022-01-12 18:58:40|4721.17|4720.77|4721.67|4721.27|4721.67|4721.27|4720.92|4720.52|177
1642013930000|2022-01-12 18:58:50|4721.42|4721.02|4721.17|4720.77|4721.67|4721.27|4720.92|4720.52|294
1642013940000|2022-01-12 18:59:00|4721.42|4721.02|4721.67|4721.27|4721.92|4721.52|4721.42|4721.02|441
1642013950000|2022-01-12 18:59:10|4721.42|4721.02|4721.42|4721.02|4721.67|4721.27|4720.79|4720.39|232
1642013960000|2022-01-12 18:59:20|4721.17|4720.77|4720.92|4720.52|4721.17|4720.77|4720.42|4720.02|132
1642013970000|2022-01-12 18:59:30|4720.79|4720.39|4720.42|4720.02|4720.92|4720.52|4720.42|4720.02|203
1642013980000|2022-01-12 18:59:40|4720.67|4720.27|4719.92|4719.52|4720.79|4720.39|4719.92|4719.52|284
1642013990000|2022-01-12 18:59:50|4720.67|4720.27|4720.42|4720.02|4720.67|4720.27|4720.42|4720.02|278
1642014000000|2022-01-12 19:00:00|4720.17|4719.77|4719.67|4719.27|4720.17|4719.77|4718.67|4718.27|824
1642014010000|2022-01-12 19:00:10|4719.42|4719.02|4719.17|4718.77|4719.42|4719.02|4718.42|4718.02|549
1642014020000|2022-01-12 19:00:20|4719.42|4719.02|4719.92|4719.52|4719.92|4719.52|4719.29|4718.89|615
1642014030000|2022-01-12 19:00:30|4720.92|4720.52|4719.67|4719.27|4720.92|4720.52|4719.67|4719.27|1448
1642014040000|2022-01-12 19:00:40|4719.42|4719.02|4719.92|4719.52|4719.92|4719.52|4718.92|4718.52|312
1642014050000|2022-01-12 19:00:50|4719.67|4719.27|4719.42|4719.02|4719.67|4719.27|4719.42|4719.02|131
1642014060000|2022-01-12 19:01:00|4719.67|4719.27|4719.42|4719.02|4720.42|4720.02|4719.42|4719.02|271
1642014070000|2022-01-12 19:01:10|4718.92|4718.52|4719.17|4718.77|4719.67|4719.27|4718.67|4718.27|517
1642014080000|2022-01-12 19:01:20|4719.42|4719.02|4719.42|4719.02|4719.54|4719.14|4719.42|4719.02|111
1642014090000|2022-01-12 19:01:30|4719.54|4719.14|4720.17|4719.77|4720.17|4719.77|4719.54|4719.14|618
1642014100000|2022-01-12 19:01:40|4719.92|4719.52|4719.42|4719.02|4719.92|4719.52|4718.92|4718.52|543
1642014110000|2022-01-12 19:01:50|4719.67|4719.27|4719.42|4719.02|4719.67|4719.27|4719.42|4719.02|487
1642014120000|2022-01-12 19:02:00|4719.17|4718.77|4717.92|4717.52|4719.42|4719.02|4717.17|4716.77|1433
1642014130000|2022-01-12 19:02:10|4717.67|4717.27|4717.67|4717.27|4717.67|4717.27|4716.92|4716.52|1178
1642014140000|2022-01-12 19:02:20|4717.92|4717.52|4718.42|4718.02|4718.67|4718.27|4717.92|4717.52|470
1642014150000|2022-01-12 19:02:30|4718.67|4718.27|4718.42|4718.02|4718.92|4718.52|4718.42|4718.02|249
1642014160000|2022-01-12 19:02:40|4718.17|4717.77|4717.92|4717.52|4718.17|4717.77|4717.17|4716.77|376
1642014170000|2022-01-12 19:02:50|4717.67|4717.27|4716.67|4716.27|4717.92|4717.52|4716.67|4716.27|643
1642014180000|2022-01-12 19:03:00|4716.92|4716.52|4717.42|4717.02|4717.67|4717.27|4716.92|4716.52|754
1642014190000|2022-01-12 19:03:10|4717.67|4717.27|4717.42|4717.02|4717.92|4717.52|4717.42|4717.02|387
1642014200000|2022-01-12 19:03:20|4717.17|4716.77|4716.92|4716.52|4717.67|4717.27|4716.92|4716.52|365
1642014210000|2022-01-12 19:03:30|4717.04|4716.64|4716.67|4716.27|4717.17|4716.77|4716.17|4715.77|533
1642014220000|2022-01-12 19:03:40|4716.42|4716.02|4715.17|4714.77|4716.42|4716.02|4715.17|4714.77|723
1642014230000|2022-01-12 19:03:50|4715.42|4715.02|4714.92|4714.52|4715.67|4715.27|4714.92|4714.52|769
1642014240000|2022-01-12 19:04:00|4715.17|4714.77|4715.42|4715.02|4715.42|4715.02|4714.67|4714.27|400
1642014250000|2022-01-12 19:04:10|4715.67|4715.27|4716.17|4715.77|4716.17|4715.77|4715.67|4715.27|378
1642014260000|2022-01-12 19:04:20|4716.42|4716.02|4716.67|4716.27|4716.92|4716.52|4716.17|4715.77|346
1642014270000|2022-01-12 19:04:30|4716.92|4716.52|4717.42|4717.02|4717.67|4717.27|4716.92|4716.52|1372
1642014280000|2022-01-12 19:04:40|4717.17|4716.77|4717.67|4717.27|4717.92|4717.52|4716.92|4716.52|1796
1642014290000|2022-01-12 19:04:50|4717.17|4716.77|4716.67|4716.27|4717.67|4717.27|4716.67|4716.27|553
1642014300000|2022-01-12 19:05:00|4716.42|4716.02|4716.92|4716.52|4716.92|4716.52|4715.67|4715.27|616
1642014310000|2022-01-12 19:05:10|4716.79|4716.39|4718.42|4718.02|4718.42|4718.02|4716.67|4716.27|447
1642014320000|2022-01-12 19:05:20|4718.17|4717.77|4718.17|4717.77|4718.67|4718.27|4717.92|4717.52|560
1642014330000|2022-01-12 19:05:30|4718.42|4718.02|4717.42|4717.02|4718.42|4718.02|4717.42|4717.02|386
1642014340000|2022-01-12 19:05:40|4717.17|4716.77|4716.42|4716.02|4717.17|4716.77|4716.17|4715.77|286
1642014350000|2022-01-12 19:05:50|4716.17|4715.77|4717.17|4716.77|4717.17|4716.77|4716.17|4715.77|635
1642014360000|2022-01-12 19:06:00|4716.67|4716.27|4717.42|4717.02|4717.42|4717.02|4716.67|4716.27|588
1642014370000|2022-01-12 19:06:10|4717.17|4716.77|4716.92|4716.52|4717.17|4716.77|4715.92|4715.52|470
1642014380000|2022-01-12 19:06:20|4717.17|4716.77|4716.67|4716.27|4717.17|4716.77|4716.67|4716.27|373
1642014390000|2022-01-12 19:06:30|4716.42|4716.02|4718.42|4718.02|4718.42|4718.02|4716.42|4716.02|385
1642014400000|2022-01-12 19:06:40|4718.67|4718.27|4718.67|4718.27|4719.17|4718.77|4718.42|4718.02|552
1642014410000|2022-01-12 19:06:50|4718.42|4718.02|4717.92|4717.52|4718.42|4718.02|4717.67|4717.27|296
1642014420000|2022-01-12 19:07:00|4717.67|4717.27|4717.42|4717.02|4717.92|4717.52|4716.92|4716.52|377
1642014430000|2022-01-12 19:07:10|4717.17|4716.77|4716.92|4716.52|4717.67|4717.27|4716.92|4716.52|385
1642014440000|2022-01-12 19:07:20|4717.17|4716.77|4716.92|4716.52|4717.17|4716.77|4716.67|4716.27|226
1642014450000|2022-01-12 19:07:30|4716.67|4716.27|4717.67|4717.27|4717.67|4717.27|4716.67|4716.27|260
1642014460000|2022-01-12 19:07:40|4717.42|4717.02|4718.17|4717.77|4718.17|4717.77|4717.42|4717.02|368
1642014470000|2022-01-12 19:07:50|4718.42|4718.02|4718.67|4718.27|4718.67|4718.27|4718.17|4717.77|378
1642014480000|2022-01-12 19:08:00|4718.42|4718.02|4718.67|4718.27|4719.17|4718.77|4718.42|4718.02|550
1642014490000|2022-01-12 19:08:10|4718.92|4718.52|4719.42|4719.02|4719.92|4719.52|4718.67|4718.27|661
1642014500000|2022-01-12 19:08:20|4719.67|4719.27|4719.67|4719.27|4719.92|4719.52|4719.67|4719.27|627
1642014510000|2022-01-12 19:08:30|4719.42|4719.02|4718.17|4717.77|4719.42|4719.02|4718.17|4717.77|441
1642014520000|2022-01-12 19:08:40|4718.42|4718.02|4718.92|4718.52|4719.04|4718.64|4718.17|4717.77|392
1642014530000|2022-01-12 19:08:50|4719.04|4718.64|4718.67|4718.27|4719.17|4718.77|4718.42|4718.02|609
1642014540000|2022-01-12 19:09:00|4718.92|4718.52|4719.67|4719.27|4719.67|4719.27|4718.67|4718.27|370
1642014550000|2022-01-12 19:09:10|4719.92|4719.52|4719.92|4719.52|4720.17|4719.77|4719.67|4719.27|762
1642014560000|2022-01-12 19:09:20|4720.17|4719.77|4719.17|4718.77|4720.42|4720.02|4718.92|4718.52|467
1642014570000|2022-01-12 19:09:30|4718.92|4718.52|4718.67|4718.27|4719.17|4718.77|4718.42|4718.02|604
1642014580000|2022-01-12 19:09:40|4718.42|4718.02|4718.17|4717.77|4718.42|4718.02|4718.17|4717.77|211
1642014590000|2022-01-12 19:09:50|4718.42|4718.02|4717.67|4717.27|4718.67|4718.27|4717.67|4717.27|266
1642014600000|2022-01-12 19:10:00|4717.92|4717.52|4716.92|4716.52|4717.92|4717.52|4716.92|4716.52|394
1642014610000|2022-01-12 19:10:10|4717.17|4716.77|4717.92|4717.52|4718.17|4717.77|4716.67|4716.27|469
1642014620000|2022-01-12 19:10:20|4718.17|4717.77|4718.42|4718.02|4718.67|4718.27|4718.17|4717.77|260
1642014630000|2022-01-12 19:10:30|4718.67|4718.27|4718.42|4718.02|4718.67|4718.27|4718.42|4718.02|210
1642014640000|2022-01-12 19:10:40|4718.17|4717.77|4718.42|4718.02|4718.67|4718.27|4718.17|4717.77|283
1642014650000|2022-01-12 19:10:50|4718.17|4717.77|4718.42|4718.02|4718.92|4718.52|4718.17|4717.77|244
1642014660000|2022-01-12 19:11:00|4718.67|4718.27|4718.67|4718.27|4718.92|4718.52|4718.29|4717.89|282
1642014670000|2022-01-12 19:11:10|4718.42|4718.02|4717.92|4717.52|4718.67|4718.27|4717.92|4717.52|159
1642014680000|2022-01-12 19:11:20|4718.17|4717.77|4719.42|4719.02|4719.42|4719.02|4718.17|4717.77|255
1642014690000|2022-01-12 19:11:30|4719.17|4718.77|4718.92|4718.52|4719.42|4719.02|4718.67|4718.27|335
1642014700000|2022-01-12 19:11:40|4718.67|4718.27|4718.67|4718.27|4718.67|4718.27|4718.17|4717.77|201
1642014710000|2022-01-12 19:11:50|4718.42|4718.02|4718.42|4718.02|4718.42|4718.02|4717.79|4717.39|159
1642014720000|2022-01-12 19:12:00|4718.67|4718.27|4718.67|4718.27|4718.92|4718.52|4718.67|4718.27|194
1642014730000|2022-01-12 19:12:10|4718.92|4718.52|4719.42|4719.02|4719.42|4719.02|4718.67|4718.27|291
1642014740000|2022-01-12 19:12:20|4719.17|4718.77|4720.42|4720.02|4720.42|4720.02|4719.17|4718.77|381
1642014750000|2022-01-12 19:12:30|4720.67|4720.27|4720.67|4720.27|4720.92|4720.52|4720.42|4720.02|516
1642014760000|2022-01-12 19:12:40|4720.42|4720.02|4721.42|4721.02|4721.67|4721.27|4720.42|4720.02|442
1642014770000|2022-01-12 19:12:50|4721.67|4721.27|4721.17|4720.77|4721.92|4721.52|4721.17|4720.77|501
1642014780000|2022-01-12 19:13:00|4721.42|4721.02|4721.67|4721.27|4721.67|4721.27|4720.92|4720.52|294
1642014790000|2022-01-12 19:13:10|4721.42|4721.02|4720.17|4719.77|4721.42|4721.02|4720.17|4719.77|415
1642014800000|2022-01-12 19:13:20|4719.92|4719.52|4719.92|4719.52|4719.92|4719.52|4719.67|4719.27|342
1642014810000|2022-01-12 19:13:30|4720.04|4719.64|4719.92|4719.52|4720.17|4719.77|4719.92|4719.52|219
1642014820000|2022-01-12 19:13:40|4720.17|4719.77|4719.92|4719.52|4720.42|4720.02|4719.92|4719.52|174
1642014830000|2022-01-12 19:13:50|4720.04|4719.64|4719.92|4719.52|4720.17|4719.77|4719.92|4719.52|115
1642014840000|2022-01-12 19:14:00|4720.17|4719.77|4720.17|4719.77|4720.17|4719.77|4719.92|4719.52|156
1642014850000|2022-01-12 19:14:10|4720.42|4720.02|4720.42|4720.02|4720.92|4720.52|4720.17|4719.77|195
1642014860000|2022-01-12 19:14:20|4720.67|4720.27|4721.42|4721.02|4721.42|4721.02|4720.42|4720.02|243
1642014870000|2022-01-12 19:14:30|4721.17|4720.77|4721.42|4721.02|4721.67|4721.27|4721.17|4720.77|179
1642014880000|2022-01-12 19:14:40|4721.17|4720.77|4721.67|4721.27|4721.92|4721.52|4721.17|4720.77|231
1642014890000|2022-01-12 19:14:50|4721.92|4721.52|4721.42|4721.02|4721.92|4721.52|4721.42|4721.02|237
1642014900000|2022-01-12 19:15:00|4721.67|4721.27|4721.17|4720.77|4721.67|4721.27|4721.17|4720.77|234
1642014910000|2022-01-12 19:15:10|4721.42|4721.02|4721.92|4721.52|4722.17|4721.77|4721.42|4721.02|344
1642014920000|2022-01-12 19:15:20|4722.17|4721.77|4721.67|4721.27|4722.42|4722.02|4721.67|4721.27|380
1642014930000|2022-01-12 19:15:30|4721.79|4721.39|4721.92|4721.52|4722.17|4721.77|4721.54|4721.14|252
1642014940000|2022-01-12 19:15:40|4722.17|4721.77|4721.92|4721.52|4722.17|4721.77|4721.92|4721.52|174
1642014950000|2022-01-12 19:15:50|4722.17|4721.77|4721.92|4721.52|4722.42|4722.02|4721.92|4721.52|268
1642014960000|2022-01-12 19:16:00|4722.17|4721.77|4722.17|4721.77|4722.42|4722.02|4722.17|4721.77|207
1642014970000|2022-01-12 19:16:10|4721.92|4721.52|4721.17|4720.77|4722.17|4721.77|4721.17|4720.77|446
1642014980000|2022-01-12 19:16:20|4721.04|4720.64|4720.92|4720.52|4721.17|4720.77|4720.67|4720.27|411
1642014990000|2022-01-12 19:16:30|4721.17|4720.77|4720.92|4720.52|4721.17|4720.77|4720.67|4720.27|171
1642015000000|2022-01-12 19:16:40|4720.67|4720.27|4721.42|4721.02|4721.92|4721.52|4720.67|4720.27|235
1642015010000|2022-01-12 19:16:50|||||||||78
1642015020000|2022-01-12 19:17:00|4721.17|4720.77|4721.54|4721.14|4721.92|4721.52|4721.17|4720.77|162
1642015030000|2022-01-12 19:17:10|4721.67|4721.27|4721.42|4721.02|4721.92|4721.52|4721.42|4721.02|240
1642015040000|2022-01-12 19:17:20|4721.67|4721.27|4721.67|4721.27|4722.17|4721.77|4721.67|4721.27|132
1642015050000|2022-01-12 19:17:30|4721.42|4721.02|4721.92|4721.52|4722.17|4721.77|4721.42|4721.02|203
1642015060000|2022-01-12 19:17:40|4722.17|4721.77|4721.67|4721.27|4722.17|4721.77|4721.67|4721.27|186
1642015070000|2022-01-12 19:17:50|4721.42|4721.02|4721.42|4721.02|4721.42|4721.02|4721.17|4720.77|162
1642015080000|2022-01-12 19:18:00|4721.67|4721.27|4721.67|4721.27|4721.67|4721.27|4721.42|4721.02|107
1642015090000|2022-01-12 19:18:10|4721.92|4721.52|4721.67|4721.27|4721.92|4721.52|4721.67|4721.27|139
1642015100000|2022-01-12 19:18:20|4721.42|4721.02|4721.67|4721.27|4721.67|4721.27|4721.42|4721.02|92
1642015110000|2022-01-12 19:18:30|4721.92|4721.52|4721.92|4721.52|4721.92|4721.52|4721.79|4721.39|167
1642015120000|2022-01-12 19:18:40|4722.17|4721.77|4722.67|4722.27|4722.92|4722.52|4722.17|4721.77|535
1642015130000|2022-01-12 19:18:50|4722.92|4722.52|4723.17|4722.77|4723.17|4722.77|4722.92|4722.52|232
1642015140000|2022-01-12 19:19:00|4722.67|4722.27|4722.92|4722.52|4722.92|4722.52|4722.67|4722.27|585
1642015150000|2022-01-12 19:19:10|4722.67|4722.27|4722.92|4722.52|4722.92|4722.52|4722.67|4722.27|308
1642015160000|2022-01-12 19:19:20|4722.67|4722.27|4722.42|4722.02|4722.92|4722.52|4722.17|4721.77|252
1642015170000|2022-01-12 19:19:30|4722.17|4721.77|4722.67|4722.27|4722.67|4722.27|4722.17|4721.77|300
1642015180000|2022-01-12 19:19:40|4722.92|4722.52|4722.92|4722.52|4723.17|4722.77|4722.92|4722.52|438
1642015190000|2022-01-12 19:19:50|4722.67|4722.27|4721.92|4721.52|4722.67|4722.27|4721.92|4721.52|411
1642015200000|2022-01-12 19:20:00|4722.04|4721.64|4721.92|4721.52|4722.17|4721.77|4721.67|4721.27|220
1642015210000|2022-01-12 19:20:10|4722.17|4721.77|4721.92|4721.52|4722.17|4721.77|4721.67|4721.27|79
1642015220000|2022-01-12 19:20:20|4722.17|4721.77|4722.67|4722.27|4722.79|4722.39|4721.92|4721.52|131
1642015230000|2022-01-12 19:20:30|4722.92|4722.52|4722.92|4722.52|4722.92|4722.52|4722.92|4722.52|58
1642015240000|2022-01-12 19:20:40|4722.79|4722.39|4722.92|4722.52|4722.92|4722.52|4722.79|4722.39|52
1642015250000|2022-01-12 19:20:50|4723.17|4722.77|4723.67|4723.27|4723.92|4723.52|4723.17|4722.77|374
1642015260000|2022-01-12 19:21:00|4723.42|4723.02|4723.42|4723.02|4723.67|4723.27|4722.92|4722.52|801
1642015270000|2022-01-12 19:21:10|4723.67|4723.27|4724.42|4724.02|4724.67|4724.27|4723.42|4723.02|662
1642015280000|2022-01-12 19:21:20|4724.67|4724.27|4724.17|4723.77|4724.92|4724.52|4724.17|4723.77|327
1642015290000|2022-01-12 19:21:30|4724.42|4724.02|4724.17|4723.77|4724.42|4724.02|4723.92|4723.52|186
1642015300000|2022-01-12 19:21:40|4724.42|4724.02|4724.42|4724.02|4724.42|4724.02|4724.17|4723.77|127
1642015310000|2022-01-12 19:21:50|4724.17|4723.77|4724.42|4724.02|4724.42|4724.02|4724.17|4723.77|236
1642015320000|2022-01-12 19:22:00|4724.17|4723.77|4723.92|4723.52|4724.42|4724.02|4723.92|4723.52|113
1642015330000|2022-01-12 19:22:10|4723.67|4723.27|4723.92|4723.52|4723.92|4723.52|4723.42|4723.02|239
1642015340000|2022-01-12 19:22:20|4724.17|4723.77|4724.54|4724.14|4724.54|4724.14|4724.17|4723.77|166
1642015350000|2022-01-12 19:22:30|4724.42|4724.02|4724.42|4724.02|4724.67|4724.27|4724.42|4724.02|116
1642015360000|2022-01-12 19:22:40|4724.67|4724.27|4725.17|4724.77|4725.54|4725.14|4724.67|4724.27|431
1642015370000|2022-01-12 19:22:50|4725.29|4724.89|4725.42|4725.02|4725.92|4725.52|4725.17|4724.77|323
1642015380000|2022-01-12 19:23:00|4725.17|4724.77|4725.92|4725.52|4726.17|4725.77|4725.17|4724.77|420
1642015390000|2022-01-12 19:23:10|4726.17|4725.77|4726.17|4725.77|4726.17|4725.77|4725.67|4725.27|358
1642015400000|2022-01-12 19:23:20|4725.92|4725.52|4725.92|4725.52|4726.17|4725.77|4725.67|4725.27|286
1642015410000|2022-01-12 19:23:30|4725.67|4725.27|4725.67|4725.27|4725.67|4725.27|4725.42|4725.02|232
1642015420000|2022-01-12 19:23:40|4725.92|4725.52|4725.67|4725.27|4726.17|4725.77|4725.67|4725.27|175
1642015430000|2022-01-12 19:23:50|4725.92|4725.52|4725.92|4725.52|4726.17|4725.77|4725.67|4725.27|259
1642015440000|2022-01-12 19:24:00|4726.17|4725.77|4725.92|4725.52|4726.42|4726.02|4725.92|4725.52|338
1642015450000|2022-01-12 19:24:10|4725.67|4725.27|4725.92|4725.52|4725.92|4725.52|4725.67|4725.27|240
1642015460000|2022-01-12 19:24:20|4726.17|4725.77|4726.17|4725.77|4726.17|4725.77|4725.92|4725.52|70
1642015470000|2022-01-12 19:24:30|4725.92|4725.52|4725.92|4725.52|4726.17|4725.77|4725.67|4725.27|96
1642015480000|2022-01-12 19:24:40|4726.17|4725.77|4726.17|4725.77|4726.17|4725.77|4725.92|4725.52|101
1642015490000|2022-01-12 19:24:50|4726.42|4726.02|4726.42|4726.02|4726.42|4726.02|4726.42|4726.02|112
1642015500000|2022-01-12 19:25:00|4726.29|4725.89|4725.92|4725.52|4726.42|4726.02|4725.42|4725.02|348
1642015510000|2022-01-12 19:25:10|4726.17|4725.77|4726.67|4726.27|4726.67|4726.27|4725.92|4725.52|304
1642015520000|2022-01-12 19:25:20|4726.92|4726.52|4727.17|4726.77|4727.42|4727.02|4726.92|4726.52|539
1642015530000|2022-01-12 19:25:30|4727.42|4727.02|4727.17|4726.77|4727.67|4727.27|4727.17|4726.77|539
1642015540000|2022-01-12 19:25:40|4727.42|4727.02|4726.92|4726.52|4727.42|4727.02|4726.92|4726.52|265
1642015550000|2022-01-12 19:25:50|4727.04|4726.64|4727.42|4727.02|4727.42|4727.02|4726.92|4726.52|228
1642015560000|2022-01-12 19:26:00|4727.17|4726.77|4727.17|4726.77|4727.92|4727.52|4727.17|4726.77|397
1642015570000|2022-01-12 19:26:10|4727.42|4727.02|4727.67|4727.27|4727.92|4727.52|4727.17|4726.77|422
1642015580000|2022-01-12 19:26:20|4727.42|4727.02|4727.17|4726.77|4727.42|4727.02|4727.17|4726.77|118
1642015590000|2022-01-12 19:26:30|4727.42|4727.02|4726.92|4726.52|4727.42|4727.02|4726.92|4726.52|167
1642015600000|2022-01-12 19:26:40|4726.67|4726.27|4726.92|4726.52|4726.92|4726.52|4726.67|4726.27|232
1642015610000|2022-01-12 19:26:50|4727.17|4726.77|4727.42|4727.02|4727.42|4727.02|4726.92|4726.52|149
1642015620000|2022-01-12 19:27:00|4727.67|4727.27|4727.42|4727.02|4727.67|4727.27|4727.17|4726.77|221
1642015630000|2022-01-12 19:27:10|4727.29|4726.89|4727.42|4727.02|4727.42|4727.02|4727.17|4726.77|157
1642015640000|2022-01-12 19:27:20|4727.29|4726.89|4727.67|4727.27|4727.67|4727.27|4727.29|4726.89|117
1642015650000|2022-01-12 19:27:30|4727.42|4727.02|4728.42|4728.02|4728.42|4728.02|4727.42|4727.02|325
1642015660000|2022-01-12 19:27:40|4728.67|4728.27|4728.29|4727.89|4728.67|4728.27|4728.17|4727.77|368
1642015670000|2022-01-12 19:27:50|4728.42|4728.02|4728.17|4727.77|4728.42|4728.02|4728.17|4727.77|153
1642015680000|2022-01-12 19:28:00|4727.92|4727.52|4727.92|4727.52|4728.17|4727.77|4727.92|4727.52|159
1642015690000|2022-01-12 19:28:10|4728.17|4727.77|4728.17|4727.77|4728.17|4727.77|4727.92|4727.52|137
1642015700000|2022-01-12 19:28:20|4728.42|4728.02|4728.17|4727.77|4728.67|4728.27|4728.17|4727.77|275
1642015710000|2022-01-12 19:28:30|4728.04|4727.64|4727.42|4727.02|4728.04|4727.64|4727.42|4727.02|133
1642015720000|2022-01-12 19:28:40|4727.17|4726.77|4726.92|4726.52|4727.42|4727.02|4726.92|4726.52|205
1642015730000|2022-01-12 19:28:50|4727.17|4726.77|4727.17|4726.77|4727.17|4726.77|4726.92|4726.52|330
1642015740000|2022-01-12 19:29:00|4727.42|4727.02|4727.92|4727.52|4727.92|4727.52|4727.42|4727.02|303
1642015750000|2022-01-12 19:29:10|4727.67|4727.27|4728.42|4728.02|4728.67|4728.27|4727.67|4727.27|384
1642015760000|2022-01-12 19:29:20|4728.29|4727.89|4727.92|4727.52|4728.42|4728.02|4727.92|4727.52|142
1642015770000|2022-01-12 19:29:30|4728.17|4727.77|4727.92|4727.52|4728.42|4728.02|4727.92|4727.52|350
1642015780000|2022-01-12 19:29:40|4728.29|4727.89|4728.17|4727.77|4728.29|4727.89|4728.17|4727.77|220
1642015790000|2022-01-12 19:29:50|4728.42|4728.02|4728.17|4727.77|4728.67|4728.27|4728.17|4727.77|299
1642015800000|2022-01-12 19:30:00|4727.92|4727.52|4728.42|4728.02|4728.67|4728.27|4727.92|4727.52|261
1642015810000|2022-01-12 19:30:10|4728.17|4727.77|4727.42|4727.02|4728.17|4727.77|4727.42|4727.02|257
1642015820000|2022-01-12 19:30:20|4727.17|4726.77|4727.17|4726.77|4727.42|4727.02|4726.92|4726.52|239
1642015830000|2022-01-12 19:30:30|4727.42|4727.02|4727.17|4726.77|4727.42|4727.02|4726.67|4726.27|221
1642015840000|2022-01-12 19:30:40|4726.92|4726.52|4727.42|4727.02|4727.42|4727.02|4726.92|4726.52|280
1642015850000|2022-01-12 19:30:50|4727.17|4726.77|4727.17|4726.77|4727.42|4727.02|4727.04|4726.64|146
1642015860000|2022-01-12 19:31:00|4726.92|4726.52|4727.17|4726.77|4727.17|4726.77|4726.92|4726.52|156
1642015870000|2022-01-12 19:31:10|4726.92|4726.52|4724.92|4724.52|4726.92|4726.52|4724.92|4724.52|1010
1642015880000|2022-01-12 19:31:20|4724.67|4724.27|4724.67|4724.27|4724.92|4724.52|4724.42|4724.02|694
1642015890000|2022-01-12 19:31:30|4724.92|4724.52|4724.67|4724.27|4724.92|4724.52|4724.42|4724.02|258
1642015900000|2022-01-12 19:31:40|4724.42|4724.02|4724.42|4724.02|4724.42|4724.02|4723.92|4723.52|373
1642015910000|2022-01-12 19:31:50|4724.67|4724.27|4725.67|4725.27|4725.92|4725.52|4724.67|4724.27|445
1642015920000|2022-01-12 19:32:00|4725.92|4725.52|4726.67|4726.27|4726.67|4726.27|4725.92|4725.52|712
1642015930000|2022-01-12 19:32:10|4726.42|4726.02|4725.17|4724.77|4726.42|4726.02|4725.17|4724.77|513
1642015940000|2022-01-12 19:32:20|4724.92|4724.52|4724.92|4724.52|4725.67|4725.27|4724.92|4724.52|389
1642015950000|2022-01-12 19:32:30|4724.67|4724.27|4724.67|4724.27|4724.92|4724.52|4724.42|4724.02|282
1642015960000|2022-01-12 19:32:40|4724.92|4724.52|4724.67|4724.27|4724.92|4724.52|4724.42|4724.02|262
1642015970000|2022-01-12 19:32:50|4724.79|4724.39|4724.17|4723.77|4724.92|4724.52|4723.92|4723.52|499
1642015980000|2022-01-12 19:33:00|4724.54|4724.14|4724.17|4723.77|4724.92|4724.52|4724.17|4723.77|342
1642015990000|2022-01-12 19:33:10|4723.92|4723.52|4724.17|4723.77|4724.92|4724.52|4723.92|4723.52|283
1642016000000|2022-01-12 19:33:20|4723.92|4723.52|4722.67|4722.27|4724.54|4724.14|4722.67|4722.27|604
1642016010000|2022-01-12 19:33:30|4722.42|4722.02|4722.67|4722.27|4722.67|4722.27|4722.42|4722.02|450
1642016020000|2022-01-12 19:33:40|4722.42|4722.02|4723.17|4722.77|4723.42|4723.02|4722.17|4721.77|431
1642016030000|2022-01-12 19:33:50|4722.92|4722.52|4723.79|4723.39|4723.92|4723.52|4722.92|4722.52|461
1642016040000|2022-01-12 19:34:00|4723.92|4723.52|4723.92|4723.52|4723.92|4723.52|4723.17|4722.77|334
1642016050000|2022-01-12 19:34:10|4723.67|4723.27|4723.67|4723.27|4724.17|4723.77|4723.29|4722.89|449
1642016060000|2022-01-12 19:34:20|4723.42|4723.02|4723.67|4723.27|4723.67|4723.27|4723.42|4723.02|191
1642016070000|2022-01-12 19:34:30|4723.42|4723.02|4723.42|4723.02|4723.42|4723.02|4723.17|4722.77|142
1642016080000|2022-01-12 19:34:40|4723.17|4722.77|4723.67|4723.27|4723.67|4723.27|4723.17|4722.77|124
1642016090000|2022-01-12 19:34:50|4723.92|4723.52|4723.42|4723.02|4723.92|4723.52|4723.42|4723.02|299
1642016100000|2022-01-12 19:35:00|4723.17|4722.77|4724.92|4724.52|4725.17|4724.77|4723.17|4722.77|450
1642016110000|2022-01-12 19:35:10|4724.79|4724.39|4723.92|4723.52|4724.92|4724.52|4723.92|4723.52|253
1642016120000|2022-01-12 19:35:20|4724.04|4723.64|4722.67|4722.27|4724.04|4723.64|4722.42|4722.02|335
1642016130000|2022-01-12 19:35:30|4722.92|4722.52|4723.17|4722.77|4723.17|4722.77|4722.67|4722.27|227
1642016140000|2022-01-12 19:35:40|4722.92|4722.52|4723.67|4723.27|4723.92|4723.52|4722.79|4722.39|235
1642016150000|2022-01-12 19:35:50|4723.79|4723.39|4724.42|4724.02|4724.42|4724.02|4723.67|4723.27|187
1642016160000|2022-01-12 19:36:00|4723.92|4723.52|4724.17|4723.77|4724.42|4724.02|4723.67|4723.27|214
1642016170000|2022-01-12 19:36:10|4723.92|4723.52|4724.42|4724.02|4724.67|4724.27|4723.92|4723.52|166
1642016180000|2022-01-12 19:36:20|4724.17|4723.77|4724.42|4724.02|4724.42|4724.02|4723.92|4723.52|167
1642016190000|2022-01-12 19:36:30|4724.17|4723.77|4724.42|4724.02|4724.67|4724.27|4724.17|4723.77|97
1642016200000|2022-01-12 19:36:40|4724.17|4723.77|4724.17|4723.77|4724.29|4723.89|4724.17|4723.77|110
1642016210000|2022-01-12 19:36:50|4724.29|4723.89|4724.17|4723.77|4724.67|4724.27|4724.17|4723.77|122
1642016220000|2022-01-12 19:37:00|4724.42|4724.02|4724.79|4724.39|4724.92|4724.52|4724.17|4723.77|288
1642016230000|2022-01-12 19:37:10|4724.67|4724.27|4724.92|4724.52|4725.17|4724.77|4724.67|4724.27|209
1642016240000|2022-01-12 19:37:20|4725.17|4724.77|4725.42|4725.02|4725.67|4725.27|4725.17|4724.77|320
1642016250000|2022-01-12 19:37:30|4725.17|4724.77|4725.42|4725.02|4725.67|4725.27|4725.17|4724.77|235
1642016260000|2022-01-12 19:37:40|4725.67|4725.27|4725.67|4725.27|4726.17|4725.77|4725.42|4725.02|330
1642016270000|2022-01-12 19:37:50|4725.92|4725.52|4725.17|4724.77|4725.92|4725.52|4724.92|4724.52|248
1642016280000|2022-01-12 19:38:00|4725.42|4725.02|4725.42|4725.02|4725.67|4725.27|4725.17|4724.77|304
1642016290000|2022-01-12 19:38:10|4725.67|4725.27|4725.67|4725.27|4725.67|4725.27|4725.42|4725.02|73
1642016300000|2022-01-12 19:38:20|4725.79|4725.39|4725.92|4725.52|4726.17|4725.77|4725.67|4725.27|196
1642016310000|2022-01-12 19:38:30|4725.67|4725.27|4725.42|4725.02|4725.67|4725.27|4725.42|4725.02|186
1642016320000|2022-01-12 19:38:40|4725.67|4725.27|4725.67|4725.27|4725.67|4725.27|4725.67|4725.27|88
1642016330000|2022-01-12 19:38:50|4725.92|4725.52|4725.92|4725.52|4726.17|4725.77|4725.67|4725.27|94
1642016340000|2022-01-12 19:39:00|4725.67|4725.27|4725.67|4725.27|4725.67|4725.27|4725.42|4725.02|131
1642016350000|2022-01-12 19:39:10|4725.92|4725.52|4725.67|4725.27|4725.92|4725.52|4725.54|4725.14|121
1642016360000|2022-01-12 19:39:20|4725.79|4725.39|4725.67|4725.27|4725.92|4725.52|4725.67|4725.27|101
1642016370000|2022-01-12 19:39:30|4726.17|4725.77|4726.17|4725.77|4726.17|4725.77|4725.92|4725.52|120
1642016380000|2022-01-12 19:39:40|4725.92|4725.52|4725.29|4724.89|4725.92|4725.52|4725.29|4724.89|157
1642016390000|2022-01-12 19:39:50|4725.42|4725.02|4725.67|4725.27|4725.92|4725.52|4725.17|4724.77|190
1642016400000|2022-01-12 19:40:00|4725.42|4725.02|4724.67|4724.27|4725.67|4725.27|4724.67|4724.27|261
1642016410000|2022-01-12 19:40:10|4724.42|4724.02|4724.92|4724.52|4725.04|4724.64|4724.42|4724.02|205
1642016420000|2022-01-12 19:40:20|4725.17|4724.77|4724.92|4724.52|4725.42|4725.02|4724.79|4724.39|148
1642016430000|2022-01-12 19:40:30|4724.67|4724.27|4724.17|4723.77|4724.92|4724.52|4724.17|4723.77|456
1642016440000|2022-01-12 19:40:40|4724.42|4724.02|4724.42|4724.02|4724.42|4724.02|4724.17|4723.77|140
1642016450000|2022-01-12 19:40:50|4724.17|4723.77|4724.42|4724.02|4724.42|4724.02|4723.92|4723.52|107
1642016460000|2022-01-12 19:41:00|4724.17|4723.77|4724.17|4723.77|4724.42|4724.02|4724.17|4723.77|151
1642016470000|2022-01-12 19:41:10|4724.42|4724.02|4724.92|4724.52|4724.92|4724.52|4724.42|4724.02|161
1642016480000|2022-01-12 19:41:20|4724.79|4724.39|4725.17|4724.77|4725.17|4724.77|4724.67|4724.27|77
1642016490000|2022-01-12 19:41:30|4724.92|4724.52|4724.17|4723.77|4724.92|4724.52|4723.79|4723.39|219
1642016500000|2022-01-12 19:41:40|4724.29|4723.89|4724.17|4723.77|4724.42|4724.02|4724.17|4723.77|136
1642016510000|2022-01-12 19:41:50|4723.92|4723.52|4723.92|4723.52|4724.17|4723.77|4723.67|4723.27|197
1642016520000|2022-01-12 19:42:00|4724.17|4723.77|4722.92|4722.52|4724.17|4723.77|4722.92|4722.52|333
1642016530000|2022-01-12 19:42:10|4722.67|4722.27|4721.17|4720.77|4722.67|4722.27|4720.67|4720.27|1003
1642016540000|2022-01-12 19:42:20|4720.67|4720.27|4721.17|4720.77|4721.17|4720.77|4720.42|4720.02|386
1642016550000|2022-01-12 19:42:30|4721.42|4721.02|4721.92|4721.52|4721.92|4721.52|4721.17|4720.77|431
1642016560000|2022-01-12 19:42:40|4721.67|4721.27|4721.67|4721.27|4721.92|4721.52|4721.67|4721.27|310
1642016570000|2022-01-12 19:42:50|4721.42|4721.02|4721.67|4721.27|4721.67|4721.27|4721.17|4720.77|158
1642016580000|2022-01-12 19:43:00|4721.42|4721.02|4721.67|4721.27|4721.92|4721.52|4721.42|4721.02|168
1642016590000|2022-01-12 19:43:10|4721.92|4721.52|4722.17|4721.77|4722.17|4721.77|4721.67|4721.27|227
1642016600000|2022-01-12 19:43:20|4722.29|4721.89|4722.67|4722.27|4722.67|4722.27|4722.17|4721.77|313
1642016610000|2022-01-12 19:43:30|4722.54|4722.14|4722.67|4722.27|4722.92|4722.52|4722.54|4722.14|176
1642016620000|2022-01-12 19:43:40|4722.92|4722.52|4721.67|4721.27|4722.92|4722.52|4721.67|4721.27|282
1642016630000|2022-01-12 19:43:50|4721.79|4721.39|4721.42|4721.02|4721.92|4721.52|4721.42|4721.02|127
1642016640000|2022-01-12 19:44:00|4721.17|4720.77|4721.42|4721.02|4721.67|4721.27|4720.92|4720.52|255
1642016650000|2022-01-12 19:44:10|4721.54|4721.14|4721.17|4720.77|4721.92|4721.52|4721.17|4720.77|272
1642016660000|2022-01-12 19:44:20|4721.29|4720.89|4721.42|4721.02|4721.67|4721.27|4720.92|4720.52|320
1642016670000|2022-01-12 19:44:30|4721.17|4720.77|4721.17|4720.77|4721.42|4721.02|4720.92|4720.52|227
1642016680000|2022-01-12 19:44:40|4720.92|4720.52|4720.92|4720.52|4720.92|4720.52|4720.42|4720.02|292
1642016690000|2022-01-12 19:44:50|4720.67|4720.27|4720.92|4720.52|4720.92|4720.52|4720.17|4719.77|210
1642016700000|2022-01-12 19:45:00|4720.67|4720.27|4721.42|4721.02|4721.42|4721.02|4720.67|4720.27|373
1642016710000|2022-01-12 19:45:10|4721.79|4721.39|4720.92|4720.52|4721.92|4721.52|4720.92|4720.52|369
1642016720000|2022-01-12 19:45:20|4721.17|4720.77|4721.17|4720.77|4721.67|4721.27|4720.92|4720.52|153
1642016730000|2022-01-12 19:45:30|4721.42|4721.02|4722.17|4721.77|4722.17|4721.77|4721.42|4721.02|331
1642016740000|2022-01-12 19:45:40|4721.92|4721.52|4721.92|4721.52|4722.17|4721.77|4721.67|4721.27|123
1642016750000|2022-01-12 19:45:50|4721.17|4720.77|4721.17|4720.77|4721.92|4721.52|4721.17|4720.77|1088
1642016760000|2022-01-12 19:46:00|4720.92|4720.52|4719.92|4719.52|4721.67|4721.27|4719.92|4719.52|891
1642016770000|2022-01-12 19:46:10|4720.17|4719.77|4720.67|4720.27|4721.17|4720.77|4719.92|4719.52|364
1642016780000|2022-01-12 19:46:20|4720.42|4720.02|4721.42|4721.02|4721.42|4721.02|4720.42|4720.02|439
1642016790000|2022-01-12 19:46:30|4721.17|4720.77|4721.92|4721.52|4721.92|4721.52|4721.17|4720.77|261
1642016800000|2022-01-12 19:46:40|4722.17|4721.77|4722.17|4721.77|4722.42|4722.02|4721.92|4721.52|553
1642016810000|2022-01-12 19:46:50|4721.92|4721.52|4721.92|4721.52|4721.92|4721.52|4721.92|4721.52|157
1642016820000|2022-01-12 19:47:00|4721.54|4721.14|4721.92|4721.52|4721.92|4721.52|4721.42|4721.02|182
1642016830000|2022-01-12 19:47:10|4721.67|4721.27|4721.67|4721.27|4721.92|4721.52|4721.67|4721.27|150
1642016840000|2022-01-12 19:47:20|4721.92|4721.52|4721.67|4721.27|4721.92|4721.52|4721.42|4721.02|165
1642016850000|2022-01-12 19:47:30|4721.92|4721.52|4721.92|4721.52|4721.92|4721.52|4721.67|4721.27|103
1642016860000|2022-01-12 19:47:40|4722.17|4721.77|4722.92|4722.52|4722.92|4722.52|4721.92|4721.52|220
1642016870000|2022-01-12 19:47:50|4722.67|4722.27|4722.67|4722.27|4722.92|4722.52|4722.67|4722.27|137
1642016880000|2022-01-12 19:48:00|4722.42|4722.02|4722.42|4722.02|4722.42|4722.02|4722.17|4721.77|175
1642016890000|2022-01-12 19:48:10|4722.67|4722.27|4722.67|4722.27|4722.92|4722.52|4722.67|4722.27|80
1642016900000|2022-01-12 19:48:20|4722.92|4722.52|4723.17|4722.77|4723.17|4722.77|4722.67|4722.27|181
1642016910000|2022-01-12 19:48:30|4723.42|4723.02|4723.67|4723.27|4723.67|4723.27|4723.17|4722.77|268
1642016920000|2022-01-12 19:48:40|4723.92|4723.52|4724.17|4723.77|4724.42|4724.02|4723.92|4723.52|532
1642016930000|2022-01-12 19:48:50|4723.92|4723.52|4723.92|4723.52|4723.92|4723.52|4723.92|4723.52|137
1642016940000|2022-01-12 19:49:00|4724.17|4723.77|4723.92|4723.52|4724.29|4723.89|4723.92|4723.52|196
1642016950000|2022-01-12 19:49:10|4724.17|4723.77|4723.67|4723.27|4724.17|4723.77|4723.67|4723.27|141
1642016960000|2022-01-12 19:49:20|4723.42|4723.02|4724.17|4723.77|4724.17|4723.77|4723.42|4723.02|216
1642016970000|2022-01-12 19:49:30|4723.92|4723.52|4723.92|4723.52|4723.92|4723.52|4723.92|4723.52|180
1642016980000|2022-01-12 19:49:40|4724.17|4723.77|4724.17|4723.77|4724.67|4724.27|4724.17|4723.77|160
1642016990000|2022-01-12 19:49:50|4723.92|4723.52|4724.17|4723.77|4724.17|4723.77|4723.92|4723.52|84
1642017000000|2022-01-12 19:50:00|4723.92|4723.52|4724.42|4724.02|4724.42|4724.02|4723.67|4723.27|166
1642017010000|2022-01-12 19:50:10|4724.29|4723.89|4724.42|4724.02|4724.42|4724.02|4724.17|4723.77|103
1642017020000|2022-01-12 19:50:20|4724.17|4723.77|4724.42|4724.02|4724.42|4724.02|4724.17|4723.77|176
1642017030000|2022-01-12 19:50:30|4724.67|4724.27|4724.92|4724.52|4725.17|4724.77|4724.67|4724.27|323
1642017040000|2022-01-12 19:50:40|4725.17|4724.77|4725.67|4725.27|4725.67|4725.27|4725.17|4724.77|271
1642017050000|2022-01-12 19:50:50|4726.17|4725.77|4726.17|4725.77|4726.42|4726.02|4726.17|4725.77|502
1642017060000|2022-01-12 19:51:00|4725.92|4725.52|4725.67|4725.27|4725.92|4725.52|4725.42|4725.02|365
1642017070000|2022-01-12 19:51:10|4725.54|4725.14|4725.42|4725.02|4725.54|4725.14|4725.17|4724.77|206
1642017080000|2022-01-12 19:51:20|4725.67|4725.27|4726.17|4725.77|4726.42|4726.02|4725.67|4725.27|239
1642017090000|2022-01-12 19:51:30|4725.92|4725.52|4726.17|4725.77|4726.42|4726.02|4725.92|4725.52|173
1642017100000|2022-01-12 19:51:40|4726.42|4726.02|4726.17|4725.77|4726.42|4726.02|4726.17|4725.77|123
1642017110000|2022-01-12 19:51:50|4726.42|4726.02|4725.67|4725.27|4726.67|4726.27|4725.67|4725.27|243
1642017120000|2022-01-12 19:52:00|4725.42|4725.02|4724.92|4724.52|4725.42|4725.02|4724.92|4724.52|247
1642017130000|2022-01-12 19:52:10|4725.17|4724.77|4724.92|4724.52|4725.17|4724.77|4724.42|4724.02|458
1642017140000|2022-01-12 19:52:20|4725.17|4724.77|4724.92|4724.52|4725.17|4724.77|4724.92|4724.52|167
1642017150000|2022-01-12 19:52:30|4724.67|4724.27|4724.92|4724.52|4725.17|4724.77|4724.67|4724.27|101
1642017160000|2022-01-12 19:52:40|4724.67|4724.27|4724.67|4724.27|4724.92|4724.52|4724.67|4724.27|83
1642017170000|2022-01-12 19:52:50|4724.92|4724.52|4725.17|4724.77|4725.17|4724.77|4724.92|4724.52|171
1642017180000|2022-01-12 19:53:00|4724.92|4724.52|4725.17|4724.77|4725.42|4725.02|4724.92|4724.52|115
1642017190000|2022-01-12 19:53:10|4724.92|4724.52|4725.17|4724.77|4725.42|4725.02|4724.92|4724.52|109
1642017200000|2022-01-12 19:53:20|4725.42|4725.02|4726.17|4725.77|4726.42|4726.02|4725.42|4725.02|314
1642017210000|2022-01-12 19:53:30|4726.42|4726.02|4725.67|4725.27|4726.42|4726.02|4725.67|4725.27|148
1642017220000|2022-01-12 19:53:40|4725.42|4725.02|4725.42|4725.02|4725.67|4725.27|4725.17|4724.77|196
1642017230000|2022-01-12 19:53:50|4725.17|4724.77|4725.67|4725.27|4725.67|4725.27|4725.17|4724.77|208
1642017240000|2022-01-12 19:54:00|4725.42|4725.02|4725.04|4724.64|4725.42|4725.02|4724.92|4724.52|232
1642017250000|2022-01-12 19:54:10|4725.17|4724.77|4724.92|4724.52|4725.17|4724.77|4724.67|4724.27|149
1642017260000|2022-01-12 19:54:20|4725.17|4724.77|4725.17|4724.77|4725.17|4724.77|4724.67|4724.27|212
1642017270000|2022-01-12 19:54:30|4724.92|4724.52|4724.92|4724.52|4725.17|4724.77|4724.92|4724.52|86
1642017280000|2022-01-12 19:54:40|4725.17|4724.77|4725.67|4725.27|4725.92|4725.52|4725.17|4724.77|241
1642017290000|2022-01-12 19:54:50|4725.42|4725.02|4725.92|4725.52|4726.17|4725.77|4725.42|4725.02|197
1642017300000|2022-01-12 19:55:00|4726.42|4726.02|4726.42|4726.02|4726.54|4726.14|4726.42|4726.02|184
1642017310000|2022-01-12 19:55:10|4726.67|4726.27|4727.17|4726.77|4727.42|4727.02|4726.67|4726.27|573
1642017320000|2022-01-12 19:55:20|4726.92|4726.52|4725.67|4725.27|4726.92|4726.52|4725.67|4725.27|300
1642017330000|2022-01-12 19:55:30|4725.92|4725.52|4726.42|4726.02|4726.42|4726.02|4725.92|4725.52|197
1642017340000|2022-01-12 19:55:40|4726.67|4726.27|4726.67|4726.27|4726.92|4726.52|4726.42|4726.02|172
1642017350000|2022-01-12 19:55:50|||||||||19
1642017360000|2022-01-12 19:56:00|4726.92|4726.52|4727.17|4726.77|4727.42|4727.02|4726.92|4726.52|258
1642017370000|2022-01-12 19:56:10|4726.92|4726.52|4727.17|4726.77|4727.17|4726.77|4726.92|4726.52|112
1642017380000|2022-01-12 19:56:20|4726.92|4726.52|4727.42|4727.02|4727.42|4727.02|4726.92|4726.52|129
1642017390000|2022-01-12 19:56:30|4727.67|4727.27|4727.42|4727.02|4727.67|4727.27|4727.42|4727.02|139
1642017400000|2022-01-12 19:56:40|4727.17|4726.77|4726.92|4726.52|4727.17|4726.77|4726.92|4726.52|184
1642017410000|2022-01-12 19:56:50|4727.17|4726.77|4727.42|4727.02|4727.42|4727.02|4727.17|4726.77|193
1642017420000|2022-01-12 19:57:00|4727.17|4726.77|4727.67|4727.27|4727.67|4727.27|4727.17|4726.77|432
1642017430000|2022-01-12 19:57:10|4727.92|4727.52|4727.92|4727.52|4728.17|4727.77|4727.92|4727.52|366
1642017440000|2022-01-12 19:57:20|4727.67|4727.27|4727.67|4727.27|4727.92|4727.52|4727.17|4726.77|314
1642017450000|2022-01-12 19:57:30|4727.42|4727.02|4727.42|4727.02|4727.54|4727.14|4727.42|4727.02|86
1642017460000|2022-01-12 19:57:40|4727.67|4727.27|4727.42|4727.02|4727.67|4727.27|4727.42|4727.02|162
1642017470000|2022-01-12 19:57:50|4727.67|4727.27|4727.92|4727.52|4727.92|4727.52|4727.67|4727.27|180
1642017480000|2022-01-12 19:58:00|4727.67|4727.27|4727.42|4727.02|4727.67|4727.27|4727.17|4726.77|256
1642017490000|2022-01-12 19:58:10|||||||||56
1642017500000|2022-01-12 19:58:20|4727.67|4727.27|4727.67|4727.27|4727.92|4727.52|4727.42|4727.02|201
1642017510000|2022-01-12 19:58:30|4727.54|4727.14|4727.42|4727.02|4727.54|4727.14|4727.17|4726.77|152
1642017520000|2022-01-12 19:58:40|4727.29|4726.89|4727.17|4726.77|4727.42|4727.02|4727.17|4726.77|116
1642017530000|2022-01-12 19:58:50|4726.92|4726.52|4727.17|4726.77|4727.17|4726.77|4726.92|4726.52|267
1642017540000|2022-01-12 19:59:00|4726.92|4726.52|4726.67|4726.27|4726.92|4726.52|4726.67|4726.27|170
1642017550000|2022-01-12 19:59:10|4726.92|4726.52|4726.67|4726.27|4726.92|4726.52|4726.17|4725.77|310
1642017560000|2022-01-12 19:59:20|4726.42|4726.02|4725.92|4725.52|4726.42|4726.02|4725.67|4725.27|272
1642017570000|2022-01-12 19:59:30|4725.67|4725.27|4725.67|4725.27|4725.92|4725.52|4725.67|4725.27|216
1642017580000|2022-01-12 19:59:40|4725.92|4725.52|4725.79|4725.39|4725.92|4725.52|4725.42|4725.02|228
1642017590000|2022-01-12 19:59:50|4725.92|4725.52|4726.04|4725.64|4726.17|4725.77|4725.67|4725.27|208
1642017600000|2022-01-12 20:00:00|4726.17|4725.77|4726.17|4725.77|4726.42|4726.02|4725.92|4725.52|329
1642017610000|2022-01-12 20:00:10|4725.92|4725.52|4726.67|4726.27|4726.67|4726.27|4725.92|4725.52|262
1642017620000|2022-01-12 20:00:20|4726.42|4726.02|4727.67|4727.27|4727.67|4727.27|4726.42|4726.02|348
1642017630000|2022-01-12 20:00:30|4727.42|4727.02|4726.17|4725.77|4727.42|4727.02|4725.92|4725.52|426
1642017640000|2022-01-12 20:00:40|4725.92|4725.52|4723.17|4722.77|4725.92|4725.52|4722.42|4722.02|1842
1642017650000|2022-01-12 20:00:50|4723.42|4723.02|4724.67|4724.27|4724.67|4724.27|4722.92|4722.52|765
1642017660000|2022-01-12 20:01:00|4724.42|4724.02|4722.67|4722.27|4724.42|4724.02|4722.42|4722.02|506
1642017670000|2022-01-12 20:01:10|4722.17|4721.77|4721.17|4720.77|4722.17|4721.77|4719.42|4719.02|1710
1642017680000|2022-01-12 20:01:20|4720.92|4720.52|4721.67|4721.27|4721.67|4721.27|4720.92|4720.52|549
1642017690000|2022-01-12 20:01:30|4722.17|4721.77|4722.42|4722.02|4723.67|4723.27|4722.17|4721.77|858
1642017700000|2022-01-12 20:01:40|4722.17|4721.77|4722.67|4722.27|4722.67|4722.27|4721.92|4721.52|560
1642017710000|2022-01-12 20:01:50|4722.54|4722.14|4724.17|4723.77|4724.17|4723.77|4722.42|4722.02|561
1642017720000|2022-01-12 20:02:00|4723.92|4723.52|4724.67|4724.27|4725.42|4725.02|4723.92|4723.52|802
1642017730000|2022-01-12 20:02:10|4724.54|4724.14|4723.67|4723.27|4724.92|4724.52|4723.42|4723.02|480
1642017740000|2022-01-12 20:02:20|4723.42|4723.02|4723.42|4723.02|4723.92|4723.52|4723.42|4723.02|422
1642017750000|2022-01-12 20:02:30|4723.67|4723.27|4723.17|4722.77|4723.67|4723.27|4722.67|4722.27|372
1642017760000|2022-01-12 20:02:40|4722.92|4722.52|4723.67|4723.27|4723.67|4723.27|4722.67|4722.27|359
1642017770000|2022-01-12 20:02:50|4723.42|4723.02|4723.42|4723.02|4723.67|4723.27|4722.92|4722.52|318
1642017780000|2022-01-12 20:03:00|4723.17|4722.77|4722.17|4721.77|4723.42|4723.02|4721.92|4721.52|445
1642017790000|2022-01-12 20:03:10|4721.92|4721.52|4720.67|4720.27|4722.17|4721.77|4719.92|4719.52|886
1642017800000|2022-01-12 20:03:20|4720.92|4720.52|4720.29|4719.89|4720.92|4720.52|4719.92|4719.52|643
1642017810000|2022-01-12 20:03:30|4720.42|4720.02|4718.92|4718.52|4720.42|4720.02|4718.17|4717.77|1031
1642017820000|2022-01-12 20:03:40|4718.42|4718.02|4719.67|4719.27|4720.42|4720.02|4718.42|4718.02|818
1642017830000|2022-01-12 20:03:50|4719.92|4719.52|4720.42|4720.02|4720.67|4720.27|4719.92|4719.52|538
1642017840000|2022-01-12 20:04:00|4720.92|4720.52|4722.17|4721.77|4722.42|4722.02|4720.67|4720.27|748
1642017850000|2022-01-12 20:04:10|4721.92|4721.52|4721.92|4721.52|4722.42|4722.02|4721.92|4721.52|241
1642017860000|2022-01-12 20:04:20|4722.17|4721.77|4721.67|4721.27|4722.17|4721.77|4721.17|4720.77|556
1642017870000|2022-01-12 20:04:30|4721.42|4721.02|4720.67|4720.27|4721.67|4721.27|4720.54|4720.14|523
1642017880000|2022-01-12 20:04:40|4720.92|4720.52|4721.92|4721.52|4721.92|4721.52|4720.92|4720.52|364
1642017890000|2022-01-12 20:04:50|4722.17|4721.77|4721.67|4721.27|4722.42|4722.02|4721.42|4721.02|250
1642017900000|2022-01-12 20:05:00|4721.42|4721.02|4721.67|4721.27|4722.17|4721.77|4721.42|4721.02|400
1642017910000|2022-01-12 20:05:10|4721.92|4721.52|4719.54|4719.14|4721.92|4721.52|4719.17|4718.77|903
1642017920000|2022-01-12 20:05:20|4719.92|4719.52|4719.92|4719.52|4720.17|4719.77|4719.42|4719.02|385
1642017930000|2022-01-12 20:05:30|4720.17|4719.77|4720.67|4720.27|4720.92|4720.52|4719.92|4719.52|355
1642017940000|2022-01-12 20:05:40|4720.54|4720.14|4719.79|4719.39|4720.54|4720.14|4719.79|4719.39|341
1642017950000|2022-01-12 20:05:50|4719.92|4719.52|4718.67|4718.27|4719.92|4719.52|4718.17|4717.77|728
1642017960000|2022-01-12 20:06:00|4719.17|4718.77|4718.67|4718.27|4719.17|4718.77|4718.42|4718.02|441
1642017970000|2022-01-12 20:06:10|4718.42|4718.02|4719.17|4718.77|4719.42|4719.02|4718.42|4718.02|572
1642017980000|2022-01-12 20:06:20|4719.42|4719.02|4719.92|4719.52|4719.92|4719.52|4719.42|4719.02|359
1642017990000|2022-01-12 20:06:30|4719.67|4719.27|4720.92|4720.52|4720.92|4720.52|4719.42|4719.02|313
1642018000000|2022-01-12 20:06:40|4720.67|4720.27|4720.67|4720.27|4720.92|4720.52|4720.42|4720.02|240
1642018010000|2022-01-12 20:06:50|4720.92|4720.52|4720.17|4719.77|4721.17|4720.77|4719.92|4719.52|252
1642018020000|2022-01-12 20:07:00|4719.92|4719.52|4719.92|4719.52|4720.17|4719.77|4719.67|4719.27|288
1642018030000|2022-01-12 20:07:10|4719.67|4719.27|4720.17|4719.77|4720.42|4720.02|4719.67|4719.27|136
1642018040000|2022-01-12 20:07:20|4720.42|4720.02|4719.92|4719.52|4720.42|4720.02|4719.92|4719.52|136
1642018050000|2022-01-12 20:07:30|4720.17|4719.77|4721.17|4720.77|4721.17|4720.77|4720.17|4719.77|299
1642018060000|2022-01-12 20:07:40|4721.42|4721.02|4721.42|4721.02|4721.42|4721.02|4720.67|4720.27|398
1642018070000|2022-01-12 20:07:50|4721.67|4721.27|4721.67|4721.27|4721.79|4721.39|4721.17|4720.77|321
1642018080000|2022-01-12 20:08:00|4721.42|4721.02|4720.92|4720.52|4721.67|4721.27|4720.92|4720.52|288
1642018090000|2022-01-12 20:08:10|4721.17|4720.77|4720.42|4720.02|4721.17|4720.77|4719.92|4719.52|465
1642018100000|2022-01-12 20:08:20|4720.67|4720.27|4720.92|4720.52|4721.17|4720.77|4720.42|4720.02|251
1642018110000|2022-01-12 20:08:30|4720.67|4720.27|4720.67|4720.27|4720.92|4720.52|4720.67|4720.27|223
1642018120000|2022-01-12 20:08:40|4720.92|4720.52|4720.67|4720.27|4720.92|4720.52|4720.17|4719.77|265
1642018130000|2022-01-12 20:08:50|4720.92|4720.52|4720.42|4720.02|4720.92|4720.52|4720.42|4720.02|201
1642018140000|2022-01-12 20:09:00|4720.67|4720.27|4720.67|4720.27|4720.67|4720.27|4719.92|4719.52|470
1642018150000|2022-01-12 20:09:10|4720.42|4720.02|4719.67|4719.27|4720.67|4720.27|4719.67|4719.27|296
1642018160000|2022-01-12 20:09:20|4719.42|4719.02|4719.92|4719.52|4720.17|4719.77|4719.42|4719.02|298
1642018170000|2022-01-12 20:09:30|4719.42|4719.02|4719.17|4718.77|4719.67|4719.27|4718.67|4718.27|390
1642018180000|2022-01-12 20:09:40|4718.92|4718.52|4718.42|4718.02|4719.17|4718.77|4718.42|4718.02|482
1642018190000|2022-01-12 20:09:50|4718.67|4718.27|4718.92|4718.52|4719.17|4718.77|4718.67|4718.27|267
1642018200000|2022-01-12 20:10:00|4719.17|4718.77|4719.42|4719.02|4719.67|4719.27|4718.92|4718.52|413
1642018210000|2022-01-12 20:10:10|4719.67|4719.27|4719.92|4719.52|4720.17|4719.77|4719.29|4718.89|209
1642018220000|2022-01-12 20:10:20|4720.17|4719.77|4720.17|4719.77|4720.67|4720.27|4719.92|4719.52|354
1642018230000|2022-01-12 20:10:30|4720.42|4720.02|4720.67|4720.27|4720.67|4720.27|4719.67|4719.27|177
1642018240000|2022-01-12 20:10:40|4720.92|4720.52|4721.17|4720.77|4721.17|4720.77|4720.17|4719.77|274
1642018250000|2022-01-12 20:10:50|4721.42|4721.02|4720.92|4720.52|4721.42|4721.02|4720.67|4720.27|371
1642018260000|2022-01-12 20:11:00|4721.17|4720.77|4720.92|4720.52|4721.42|4721.02|4720.92|4720.52|402
1642018270000|2022-01-12 20:11:10|4721.17|4720.77|4721.67|4721.27|4721.92|4721.52|4720.92|4720.52|515
1642018280000|2022-01-12 20:11:20|4721.42|4721.02|4721.67|4721.27|4722.17|4721.77|4721.42|4721.02|305
1642018290000|2022-01-12 20:11:30|4721.42|4721.02|4720.67|4720.27|4721.42|4721.02|4720.67|4720.27|276
1642018300000|2022-01-12 20:11:40|4720.92|4720.52|4720.67|4720.27|4720.92|4720.52|4720.42|4720.02|690
1642018310000|2022-01-12 20:11:50|4720.92|4720.52|4721.42|4721.02|4721.67|4721.27|4720.92|4720.52|305
1642018320000|2022-01-12 20:12:00|4721.17|4720.77|4720.92|4720.52|4721.42|4721.02|4720.92|4720.52|153
1642018330000|2022-01-12 20:12:10|4720.67|4720.27|4720.17|4719.77|4720.67|4720.27|4719.67|4719.27|453
1642018340000|2022-01-12 20:12:20|4720.04|4719.64|4720.42|4720.02|4720.67|4720.27|4720.04|4719.64|279
1642018350000|2022-01-12 20:12:30|4720.29|4719.89|4721.17|4720.77|4721.42|4721.02|4720.17|4719.77|352
1642018360000|2022-01-12 20:12:40|4720.92|4720.52|4720.92|4720.52|4721.17|4720.77|4720.42|4720.02|220
1642018370000|2022-01-12 20:12:50|4720.79|4720.39|4720.67|4720.27|4720.92|4720.52|4720.67|4720.27|166
1642018380000|2022-01-12 20:13:00|4720.92|4720.52|4721.42|4721.02|4721.42|4721.02|4720.67|4720.27|187
1642018390000|2022-01-12 20:13:10|4721.67|4721.27|4721.17|4720.77|4721.67|4721.27|4720.92|4720.52|273
1642018400000|2022-01-12 20:13:20|4720.92|4720.52|4721.67|4721.27|4721.67|4721.27|4720.92|4720.52|191
1642018410000|2022-01-12 20:13:30|4721.54|4721.14|4721.92|4721.52|4721.92|4721.52|4721.54|4721.14|181
1642018420000|2022-01-12 20:13:40|4722.17|4721.77|4722.17|4721.77|4722.67|4722.27|4721.92|4721.52|305
1642018430000|2022-01-12 20:13:50|4721.92|4721.52|4722.17|4721.77|4722.17|4721.77|4721.67|4721.27|208
1642018440000|2022-01-12 20:14:00|4722.67|4722.27|4722.42|4722.02|4722.67|4722.27|4722.17|4721.77|334
1642018450000|2022-01-12 20:14:10|4722.67|4722.27|4722.17|4721.77|4722.92|4722.52|4722.17|4721.77|255
1642018460000|2022-01-12 20:14:20|4722.42|4722.02|4722.92|4722.52|4722.92|4722.52|4722.17|4721.77|183
1642018470000|2022-01-12 20:14:30|4723.17|4722.77|4723.42|4723.02|4723.42|4723.02|4722.92|4722.52|378
1642018480000|2022-01-12 20:14:40|4723.17|4722.77|4723.17|4722.77|4723.42|4723.02|4722.92|4722.52|295
1642018490000|2022-01-12 20:14:50|4723.42|4723.02|4723.67|4723.27|4723.67|4723.27|4723.42|4723.02|176
1642018500000|2022-01-12 20:15:00|4723.42|4723.02|4723.42|4723.02|4723.67|4723.27|4723.42|4723.02|592
1642018510000|2022-01-12 20:15:10|4723.67|4723.27|4723.92|4723.52|4723.92|4723.52|4723.42|4723.02|211
1642018520000|2022-01-12 20:15:20|4724.17|4723.77|4724.92|4724.52|4725.42|4725.02|4724.17|4723.77|755
1642018530000|2022-01-12 20:15:30|4725.17|4724.77|4724.42|4724.02|4725.17|4724.77|4724.42|4724.02|267
1642018540000|2022-01-12 20:15:40|4724.17|4723.77|4724.42|4724.02|4724.67|4724.27|4723.92|4723.52|276
1642018550000|2022-01-12 20:15:50|4724.17|4723.77|4724.42|4724.02|4724.67|4724.27|4724.17|4723.77|265
1642018560000|2022-01-12 20:16:00|4724.17|4723.77|4722.67|4722.27|4724.42|4724.02|4722.42|4722.02|712
1642018570000|2022-01-12 20:16:10|4722.92|4722.52|4722.42|4722.02|4722.92|4722.52|4722.42|4722.02|297
1642018580000|2022-01-12 20:16:20|4722.67|4722.27|4722.42|4722.02|4722.67|4722.27|4722.17|4721.77|189
1642018590000|2022-01-12 20:16:30|4722.67|4722.27|4723.42|4723.02|4723.67|4723.27|4722.67|4722.27|342
1642018600000|2022-01-12 20:16:40|4723.67|4723.27|4722.67|4722.27|4723.67|4723.27|4722.67|4722.27|264
1642018610000|2022-01-12 20:16:50|4722.42|4722.02|4722.92|4722.52|4722.92|4722.52|4722.42|4722.02|143
1642018620000|2022-01-12 20:17:00|4722.67|4722.27|4723.17|4722.77|4723.17|4722.77|4722.42|4722.02|221
1642018630000|2022-01-12 20:17:10|4722.92|4722.52|4723.67|4723.27|4723.67|4723.27|4722.92|4722.52|84
1642018640000|2022-01-12 20:17:20|4723.92|4723.52|4723.67|4723.27|4724.17|4723.77|4723.67|4723.27|167
1642018650000|2022-01-12 20:17:30|4723.42|4723.02|4723.42|4723.02|4723.42|4723.02|4723.42|4723.02|61
1642018660000|2022-01-12 20:17:40|4723.17|4722.77|4722.92|4722.52|4723.42|4723.02|4722.92|4722.52|207
1642018670000|2022-01-12 20:17:50|4722.79|4722.39|4722.42|4722.02|4723.17|4722.77|4721.92|4721.52|275
1642018680000|2022-01-12 20:18:00|4722.67|4722.27|4723.17|4722.77|4723.42|4723.02|4722.67|4722.27|273
1642018690000|2022-01-12 20:18:10|4723.42|4723.02|4723.42|4723.02|4723.67|4723.27|4723.17|4722.77|181
1642018700000|2022-01-12 20:18:20|4723.67|4723.27|4723.92|4723.52|4723.92|4723.52|4723.67|4723.27|221
1642018710000|2022-01-12 20:18:30|4723.67|4723.27|4723.67|4723.27|4723.92|4723.52|4723.42|4723.02|239
1642018720000|2022-01-12 20:18:40|4723.92|4723.52|4723.42|4723.02|4723.92|4723.52|4723.17|4722.77|265
1642018730000|2022-01-12 20:18:50|4723.17|4722.77|4723.67|4723.27|4723.67|4723.27|4723.17|4722.77|106
1642018740000|2022-01-12 20:19:00|4723.42|4723.02|4722.17|4721.77|4723.42|4723.02|4721.92|4721.52|372
1642018750000|2022-01-12 20:19:10|4722.29|4721.89|4722.17|4721.77|4722.67|4722.27|4721.92|4721.52|143
1642018760000|2022-01-12 20:19:20|4721.92|4721.52|4722.67|4722.27|4722.67|4722.27|4721.92|4721.52|197
1642018770000|2022-01-12 20:19:30|4722.42|4722.02|4722.17|4721.77|4722.42|4722.02|4721.92|4721.52|168
1642018780000|2022-01-12 20:19:40|4721.92|4721.52|4721.92|4721.52|4722.17|4721.77|4721.67|4721.27|200
1642018790000|2022-01-12 20:19:50|4722.17|4721.77|4722.17|4721.77|4722.42|4722.02|4721.92|4721.52|313
1642018800000|2022-01-12 20:20:00|4721.99|4721.59|4722.49|4722.09|4722.74|4722.34|4721.99|4721.59|215
1642018810000|2022-01-12 20:20:10|4722.74|4722.34|4721.99|4721.59|4722.74|4722.34|4721.24|4720.84|257
1642018820000|2022-01-12 20:20:20|4721.74|4721.34|4722.99|4722.59|4722.99|4722.59|4721.74|4721.34|277
1642018830000|2022-01-12 20:20:30|4723.11|4722.71|4723.99|4723.59|4723.99|4723.59|4722.99|4722.59|400
1642018840000|2022-01-12 20:20:40|4723.74|4723.34|4723.99|4723.59|4724.49|4724.09|4723.74|4723.34|274
1642018850000|2022-01-12 20:20:50|4724.24|4723.84|4723.74|4723.34|4724.24|4723.84|4723.74|4723.34|234
1642018860000|2022-01-12 20:21:00|4723.49|4723.09|4723.24|4722.84|4723.49|4723.09|4723.24|4722.84|282
1642018870000|2022-01-12 20:21:10|4723.49|4723.09|4723.24|4722.84|4723.49|4723.09|4722.99|4722.59|185
1642018880000|2022-01-12 20:21:20|4723.49|4723.09|4723.74|4723.34|4723.74|4723.34|4723.24|4722.84|244
1642018890000|2022-01-12 20:21:30|4723.99|4723.59|4723.99|4723.59|4724.24|4723.84|4723.49|4723.09|176
1642018900000|2022-01-12 20:21:40|4723.74|4723.34|4723.99|4723.59|4724.24|4723.84|4723.74|4723.34|138
1642018910000|2022-01-12 20:21:50|4724.24|4723.84|4723.99|4723.59|4724.24|4723.84|4723.99|4723.59|192
1642018920000|2022-01-12 20:22:00|4723.74|4723.34|4723.74|4723.34|4723.99|4723.59|4723.74|4723.34|82
1642018930000|2022-01-12 20:22:10|4724.49|4724.09|4723.24|4722.84|4724.49|4724.09|4722.74|4722.34|408
1642018940000|2022-01-12 20:22:20|4722.99|4722.59|4722.99|4722.59|4722.99|4722.59|4722.74|4722.34|103
1642018950000|2022-01-12 20:22:30|4723.24|4722.84|4722.74|4722.34|4723.24|4722.84|4722.74|4722.34|117
1642018960000|2022-01-12 20:22:40|4722.49|4722.09|4722.49|4722.09|4722.49|4722.09|4722.24|4721.84|132
1642018970000|2022-01-12 20:22:50|4722.24|4721.84|4722.74|4722.34|4722.74|4722.34|4722.24|4721.84|124
1642018980000|2022-01-12 20:23:00|4722.49|4722.09|4722.74|4722.34|4722.99|4722.59|4722.49|4722.09|168
1642018990000|2022-01-12 20:23:10|4722.99|4722.59|4722.99|4722.59|4723.49|4723.09|4722.74|4722.34|287
1642019000000|2022-01-12 20:23:20|4723.24|4722.84|4723.24|4722.84|4723.49|4723.09|4722.99|4722.59|150
1642019010000|2022-01-12 20:23:30|4723.49|4723.09|4722.74|4722.34|4723.49|4723.09|4722.74|4722.34|213
1642019020000|2022-01-12 20:23:40|4722.99|4722.59|4722.24|4721.84|4722.99|4722.59|4721.99|4721.59|207
1642019030000|2022-01-12 20:23:50|4721.99|4721.59|4722.24|4721.84|4722.24|4721.84|4721.99|4721.59|190
1642019040000|2022-01-12 20:24:00|4722.49|4722.09|4722.24|4721.84|4722.49|4722.09|4721.99|4721.59|235
1642019050000|2022-01-12 20:24:10|4722.49|4722.09|4722.24|4721.84|4722.49|4722.09|4722.24|4721.84|128
1642019060000|2022-01-12 20:24:20|4721.99|4721.59|4721.24|4720.84|4721.99|4721.59|4721.24|4720.84|222
1642019070000|2022-01-12 20:24:30|4721.49|4721.09|4721.74|4721.34|4721.99|4721.59|4721.24|4720.84|311
1642019080000|2022-01-12 20:24:40|4721.99|4721.59|4721.49|4721.09|4721.99|4721.59|4721.49|4721.09|154
1642019090000|2022-01-12 20:24:50|4721.74|4721.34|4721.74|4721.34|4721.74|4721.34|4721.49|4721.09|142
1642019100000|2022-01-12 20:25:00|4721.49|4721.09|4720.99|4720.59|4721.74|4721.34|4720.99|4720.59|363
1642019110000|2022-01-12 20:25:10|4720.74|4720.34|4719.49|4719.09|4720.99|4720.59|4719.49|4719.09|763
1642019120000|2022-01-12 20:25:20|4719.24|4718.84|4718.49|4718.09|4719.49|4719.09|4718.24|4717.84|604
1642019130000|2022-01-12 20:25:30|4718.24|4717.84|4719.74|4719.34|4719.74|4719.34|4717.99|4717.59|493
1642019140000|2022-01-12 20:25:40|4719.99|4719.59|4720.24|4719.84|4720.49|4720.09|4719.74|4719.34|414
1642019150000|2022-01-12 20:25:50|4720.49|4720.09|4720.49|4720.09|4720.49|4720.09|4720.49|4720.09|131
1642019160000|2022-01-12 20:26:00|4720.74|4720.34|4721.24|4720.84|4721.24|4720.84|4720.74|4720.34|301
1642019170000|2022-01-12 20:26:10|4721.49|4721.09|4721.99|4721.59|4722.24|4721.84|4721.49|4721.09|356
1642019180000|2022-01-12 20:26:20|4722.24|4721.84|4721.74|4721.34|4722.24|4721.84|4721.74|4721.34|215
1642019190000|2022-01-12 20:26:30|4722.24|4721.84|4721.49|4721.09|4722.24|4721.84|4721.49|4721.09|242
1642019200000|2022-01-12 20:26:40|4721.74|4721.34|4721.74|4721.34|4721.99|4721.59|4721.49|4721.09|146
1642019210000|2022-01-12 20:26:50|4721.49|4721.09|4721.24|4720.84|4721.74|4721.34|4721.24|4720.84|174
1642019220000|2022-01-12 20:27:00|4721.49|4721.09|4721.24|4720.84|4721.74|4721.34|4721.24|4720.84|142
1642019230000|2022-01-12 20:27:10|4720.99|4720.59|4721.49|4721.09|4721.49|4721.09|4720.99|4720.59|178
1642019240000|2022-01-12 20:27:20|4721.74|4721.34|4721.49|4721.09|4721.99|4721.59|4721.49|4721.09|225
1642019250000|2022-01-12 20:27:30|4721.24|4720.84|4721.49|4721.09|4721.49|4721.09|4721.24|4720.84|113
1642019260000|2022-01-12 20:27:40|4721.74|4721.34|4721.24|4720.84|4721.74|4721.34|4721.24|4720.84|145
1642019270000|2022-01-12 20:27:50|4721.49|4721.09|4721.99|4721.59|4721.99|4721.59|4721.49|4721.09|125
1642019280000|2022-01-12 20:28:00|4721.74|4721.34|4721.24|4720.84|4721.74|4721.34|4721.24|4720.84|97
1642019290000|2022-01-12 20:28:10|4720.99|4720.59|4720.24|4719.84|4720.99|4720.59|4719.99|4719.59|366
1642019300000|2022-01-12 20:28:20|4719.99|4719.59|4720.49|4720.09|4720.49|4720.09|4719.99|4719.59|114
1642019310000|2022-01-12 20:28:30|4720.74|4720.34|4721.24|4720.84|4721.24|4720.84|4720.74|4720.34|132
1642019320000|2022-01-12 20:28:40|4721.11|4720.71|4721.74|4721.34|4721.99|4721.59|4720.99|4720.59|144
1642019330000|2022-01-12 20:28:50|4721.49|4721.09|4721.24|4720.84|4721.74|4721.34|4720.74|4720.34|296
1642019340000|2022-01-12 20:29:00|4721.11|4720.71|4720.99|4720.59|4721.49|4721.09|4720.99|4720.59|159
1642019350000|2022-01-12 20:29:10|4720.74|4720.34|4720.74|4720.34|4720.99|4720.59|4720.49|4720.09|241
1642019360000|2022-01-12 20:29:20|4721.24|4720.84|4721.24|4720.84|4721.24|4720.84|4720.99|4720.59|161
1642019370000|2022-01-12 20:29:30|4720.99|4720.59|4721.49|4721.09|4721.74|4721.34|4720.99|4720.59|206
1642019380000|2022-01-12 20:29:40|4721.36|4720.96|4721.74|4721.34|4721.74|4721.34|4721.36|4720.96|96
1642019390000|2022-01-12 20:29:50|4721.99|4721.59|4722.24|4721.84|4722.49|4722.09|4721.99|4721.59|281
1642019400000|2022-01-12 20:30:00|4721.99|4721.59|4721.24|4720.84|4721.99|4721.59|4721.24|4720.84|381
1642019410000|2022-01-12 20:30:10|4721.11|4720.71|4720.99|4720.59|4721.24|4720.84|4720.74|4720.34|307
1642019420000|2022-01-12 20:30:20|4721.24|4720.84|4720.99|4720.59|4721.49|4721.09|4720.99|4720.59|174
1642019430000|2022-01-12 20:30:30|4721.24|4720.84|4721.99|4721.59|4721.99|4721.59|4721.24|4720.84|201
1642019440000|2022-01-12 20:30:40|4721.74|4721.34|4721.99|4721.59|4722.24|4721.84|4721.74|4721.34|137
1642019450000|2022-01-12 20:30:50|4721.74|4721.34|4722.49|4722.09|4722.49|4722.09|4721.74|4721.34|229
1642019460000|2022-01-12 20:31:00|4721.99|4721.59|4723.24|4722.84|4723.24|4722.84|4721.74|4721.34|489
1642019470000|2022-01-12 20:31:10|4723.49|4723.09|4722.99|4722.59|4723.49|4723.09|4722.99|4722.59|480
1642019480000|2022-01-12 20:31:20|4723.24|4722.84|4723.49|4723.09|4723.49|4723.09|4722.99|4722.59|138
1642019490000|2022-01-12 20:31:30|4723.74|4723.34|4723.74|4723.34|4723.74|4723.34|4723.24|4722.84|185
1642019500000|2022-01-12 20:31:40|4723.49|4723.09|4723.24|4722.84|4723.74|4723.34|4722.99|4722.59|345
1642019510000|2022-01-12 20:31:50|4723.49|4723.09|4722.99|4722.59|4723.49|4723.09|4722.99|4722.59|213
1642019520000|2022-01-12 20:32:00|4723.24|4722.84|4722.49|4722.09|4723.24|4722.84|4722.49|4722.09|257
1642019530000|2022-01-12 20:32:10|4722.24|4721.84|4722.24|4721.84|4722.49|4722.09|4722.24|4721.84|125
1642019540000|2022-01-12 20:32:20|4722.49|4722.09|4722.74|4722.34|4722.74|4722.34|4722.49|4722.09|215
1642019550000|2022-01-12 20:32:30|4722.99|4722.59|4722.24|4721.84|4722.99|4722.59|4722.24|4721.84|155
1642019560000|2022-01-12 20:32:40|4722.74|4722.34|4721.99|4721.59|4722.74|4722.34|4721.99|4721.59|127
1642019570000|2022-01-12 20:32:50|4722.11|4721.71|4722.49|4722.09|4722.49|4722.09|4722.11|4721.71|148
1642019580000|2022-01-12 20:33:00|4722.74|4722.34|4723.24|4722.84|4723.24|4722.84|4722.74|4722.34|292
1642019590000|2022-01-12 20:33:10|4722.99|4722.59|4723.24|4722.84|4723.49|4723.09|4722.99|4722.59|468
1642019600000|2022-01-12 20:33:20|4723.49|4723.09|4724.49|4724.09|4724.49|4724.09|4723.24|4722.84|814
1642019610000|2022-01-12 20:33:30|4724.24|4723.84|4723.74|4723.34|4724.24|4723.84|4723.74|4723.34|665
1642019620000|2022-01-12 20:33:40|4723.99|4723.59|4722.24|4721.84|4723.99|4723.59|4721.99|4721.59|520
1642019630000|2022-01-12 20:33:50|4721.99|4721.59|4720.74|4720.34|4722.24|4721.84|4720.74|4720.34|1032
1642019640000|2022-01-12 20:34:00|4720.99|4720.59|4721.49|4721.09|4721.74|4721.34|4720.99|4720.59|505
1642019650000|2022-01-12 20:34:10|4721.24|4720.84|4721.49|4721.09|4721.49|4721.09|4720.74|4720.34|634
1642019660000|2022-01-12 20:34:20|4721.36|4720.96|4721.49|4721.09|4721.99|4721.59|4721.24|4720.84|371
1642019670000|2022-01-12 20:34:30|4721.74|4721.34|4720.99|4720.59|4721.99|4721.59|4720.74|4720.34|429
1642019680000|2022-01-12 20:34:40|4720.74|4720.34|4720.24|4719.84|4720.74|4720.34|4719.49|4719.09|541
1642019690000|2022-01-12 20:34:50|4720.49|4720.09|4720.24|4719.84|4720.49|4720.09|4720.24|4719.84|124
1642019700000|2022-01-12 20:35:00|4720.49|4720.09|4720.24|4719.84|4720.74|4720.34|4719.99|4719.59|313
1642019710000|2022-01-12 20:35:10|4719.99|4719.59|4719.49|4719.09|4720.24|4719.84|4719.49|4719.09|629
1642019720000|2022-01-12 20:35:20|4719.74|4719.34|4721.74|4721.34|4721.74|4721.34|4719.49|4719.09|801
1642019730000|2022-01-12 20:35:30|4721.99|4721.59|4722.49|4722.09|4722.49|4722.09|4721.99|4721.59|477
1642019740000|2022-01-12 20:35:40|4722.24|4721.84|4722.24|4721.84|4722.49|4722.09|4721.99|4721.59|238
1642019750000|2022-01-12 20:35:50|4722.11|4721.71|4721.61|4721.21|4722.24|4721.84|4721.61|4721.21|262
1642019760000|2022-01-12 20:36:00|4721.74|4721.34|4721.24|4720.84|4721.74|4721.34|4721.24|4720.84|325
1642019770000|2022-01-12 20:36:10|4720.99|4720.59|4721.24|4720.84|4721.24|4720.84|4720.99|4720.59|243
1642019780000|2022-01-12 20:36:20|4720.99|4720.59|4721.49|4721.09|4721.74|4721.34|4720.99|4720.59|240
1642019790000|2022-01-12 20:36:30|4721.24|4720.84|4720.99|4720.59|4721.49|4721.09|4720.99|4720.59|142
1642019800000|2022-01-12 20:36:40|4721.24|4720.84|4721.49|4721.09|4721.49|4721.09|4720.99|4720.59|145
1642019810000|2022-01-12 20:36:50|4721.74|4721.34|4721.24|4720.84|4721.74|4721.34|4721.24|4720.84|186
1642019820000|2022-01-12 20:37:00|4721.49|4721.09|4720.74|4720.34|4721.74|4721.34|4720.74|4720.34|270
1642019830000|2022-01-12 20:37:10|4720.49|4720.09|4719.49|4719.09|4720.49|4720.09|4719.49|4719.09|416
1642019840000|2022-01-12 20:37:20|4719.74|4719.34|4718.99|4718.59|4719.99|4719.59|4718.99|4718.59|325
1642019850000|2022-01-12 20:37:30|4719.24|4718.84|4720.49|4720.09|4720.49|4720.09|4718.99|4718.59|388
1642019860000|2022-01-12 20:37:40|4720.24|4719.84|4719.74|4719.34|4720.49|4720.09|4719.74|4719.34|281
1642019870000|2022-01-12 20:37:50|4719.99|4719.59|4720.24|4719.84|4720.61|4720.21|4719.99|4719.59|252
1642019880000|2022-01-12 20:38:00|4719.61|4719.21|4719.99|4719.59|4720.24|4719.84|4719.61|4719.21|373
1642019890000|2022-01-12 20:38:10|4719.74|4719.34|4719.99|4719.59|4720.49|4720.09|4719.74|4719.34|204
1642019900000|2022-01-12 20:38:20|4719.74|4719.34|4719.99|4719.59|4720.11|4719.71|4719.49|4719.09|159
1642019910000|2022-01-12 20:38:30|4719.74|4719.34|4719.74|4719.34|4720.49|4720.09|4719.74|4719.34|197
1642019920000|2022-01-12 20:38:40|4719.99|4719.59|4719.86|4719.46|4720.24|4719.84|4719.74|4719.34|211
1642019930000|2022-01-12 20:38:50|4719.99|4719.59|4718.99|4718.59|4719.99|4719.59|4718.74|4718.34|693
1642019940000|2022-01-12 20:39:00|4719.24|4718.84|4719.24|4718.84|4719.49|4719.09|4718.74|4718.34|437
1642019950000|2022-01-12 20:39:10|4719.49|4719.09|4718.74|4718.34|4719.99|4719.59|4718.24|4717.84|1076
1642019960000|2022-01-12 20:39:20|4718.99|4718.59|4719.99|4719.59|4719.99|4719.59|4718.99|4718.59|484
1642019970000|2022-01-12 20:39:30|4720.24|4719.84|4719.49|4719.09|4720.24|4719.84|4719.49|4719.09|299
1642019980000|2022-01-12 20:39:40|4719.61|4719.21|4719.49|4719.09|4720.24|4719.84|4719.49|4719.09|258
1642019990000|2022-01-12 20:39:50|4719.61|4719.21|4719.49|4719.09|4719.74|4719.34|4719.24|4718.84|251
1642020000000|2022-01-12 20:40:00|4719.74|4719.34|4720.24|4719.84|4720.24|4719.84|4719.24|4718.84|306
1642020010000|2022-01-12 20:40:10|4719.99|4719.59|4719.99|4719.59|4720.24|4719.84|4719.49|4719.09|365
1642020020000|2022-01-12 20:40:20|4720.24|4719.84|4720.99|4720.59|4721.24|4720.84|4719.99|4719.59|362
1642020030000|2022-01-12 20:40:30|4720.74|4720.34|4720.74|4720.34|4720.99|4720.59|4720.74|4720.34|154
1642020040000|2022-01-12 20:40:40|4720.24|4719.84|4719.49|4719.09|4720.49|4720.09|4719.49|4719.09|549
1642020050000|2022-01-12 20:40:50|4719.24|4718.84|4719.74|4719.34|4719.74|4719.34|4718.99|4718.59|325
1642020060000|2022-01-12 20:41:00|4719.99|4719.59|4719.24|4718.84|4719.99|4719.59|4718.99|4718.59|355
1642020070000|2022-01-12 20:41:10|4718.99|4718.59|4719.74|4719.34|4719.86|4719.46|4718.99|4718.59|224
1642020080000|2022-01-12 20:41:20|4719.49|4719.09|4719.49|4719.09|4719.99|4719.59|4719.49|4719.09|281
1642020090000|2022-01-12 20:41:30|4719.74|4719.34|4719.24|4718.84|4719.74|4719.34|4718.74|4718.34|282
1642020100000|2022-01-12 20:41:40|4718.74|4718.34|4719.49|4719.09|4719.49|4719.09|4718.74|4718.34|454
1642020110000|2022-01-12 20:41:50|4719.74|4719.34|4720.99|4720.59|4720.99|4720.59|4719.24|4718.84|448
1642020120000|2022-01-12 20:42:00|4720.74|4720.34|4721.24|4720.84|4721.24|4720.84|4720.49|4720.09|507
1642020130000|2022-01-12 20:42:10|4721.49|4721.09|4720.74|4720.34|4721.49|4721.09|4720.74|4720.34|423
1642020140000|2022-01-12 20:42:20|4720.61|4720.21|4720.49|4720.09|4720.74|4720.34|4720.24|4719.84|185
1642020150000|2022-01-12 20:42:30|4720.61|4720.21|4720.74|4720.34|4721.24|4720.84|4720.49|4720.09|227
1642020160000|2022-01-12 20:42:40|4720.49|4720.09|4720.49|4720.09|4720.74|4720.34|4720.24|4719.84|220
1642020170000|2022-01-12 20:42:50|4720.24|4719.84|4719.99|4719.59|4720.24|4719.84|4719.74|4719.34|237
1642020180000|2022-01-12 20:43:00|4720.24|4719.84|4720.74|4720.34|4720.74|4720.34|4719.99|4719.59|333
1642020190000|2022-01-12 20:43:10|4720.99|4720.59|4721.24|4720.84|4721.49|4721.09|4720.74|4720.34|265
1642020200000|2022-01-12 20:43:20|4721.49|4721.09|4721.49|4721.09|4721.74|4721.34|4721.24|4720.84|416
1642020210000|2022-01-12 20:43:30|4721.24|4720.84|4721.99|4721.59|4721.99|4721.59|4721.24|4720.84|289
1642020220000|2022-01-12 20:43:40|4722.24|4721.84|4722.24|4721.84|4722.49|4722.09|4721.99|4721.59|432
1642020230000|2022-01-12 20:43:50|4722.49|4722.09|4722.24|4721.84|4722.49|4722.09|4721.99|4721.59|503
1642020240000|2022-01-12 20:44:00|4721.74|4721.34|4722.99|4722.59|4722.99|4722.59|4721.74|4721.34|618
1642020250000|2022-01-12 20:44:10|4723.24|4722.84|4725.74|4725.34|4725.74|4725.34|4722.99|4722.59|1464
1642020260000|2022-01-12 20:44:20|4725.49|4725.09|4724.99|4724.59|4725.74|4725.34|4724.74|4724.34|935
1642020270000|2022-01-12 20:44:30|4724.74|4724.34|4723.99|4723.59|4724.74|4724.34|4723.99|4723.59|530
1642020280000|2022-01-12 20:44:40|4724.24|4723.84|4725.49|4725.09|4725.49|4725.09|4724.24|4723.84|415
1642020290000|2022-01-12 20:44:50|4725.24|4724.84|4725.24|4724.84|4725.24|4724.84|4724.86|4724.46|537
1642020300000|2022-01-12 20:45:00|4725.49|4725.09|4725.24|4724.84|4725.49|4725.09|4724.74|4724.34|684
1642020310000|2022-01-12 20:45:10|4725.49|4725.09|4726.99|4726.59|4727.24|4726.84|4725.24|4724.84|1311
1642020320000|2022-01-12 20:45:20|4726.49|4726.09|4728.24|4727.84|4728.24|4727.84|4726.24|4725.84|1613
1642020330000|2022-01-12 20:45:30|4727.99|4727.59|4728.74|4728.34|4728.99|4728.59|4727.74|4727.34|1045
1642020340000|2022-01-12 20:45:40|4728.49|4728.09|4729.24|4728.84|4729.49|4729.09|4727.99|4727.59|1301
1642020350000|2022-01-12 20:45:50|4729.49|4729.09|4729.49|4729.09|4729.74|4729.34|4729.24|4728.84|611
1642020360000|2022-01-12 20:46:00|4729.74|4729.34|4729.49|4729.09|4730.24|4729.84|4729.24|4728.84|1035
1642020370000|2022-01-12 20:46:10|4729.24|4728.84|4727.99|4727.59|4729.49|4729.09|4727.99|4727.59|850
1642020380000|2022-01-12 20:46:20|4727.74|4727.34|4728.49|4728.09|4728.74|4728.34|4727.74|4727.34|953
1642020390000|2022-01-12 20:46:30|4728.24|4727.84|4728.24|4727.84|4728.74|4728.34|4727.99|4727.59|481
1642020400000|2022-01-12 20:46:40|4728.49|4728.09|4727.49|4727.09|4728.49|4728.09|4727.49|4727.09|380
1642020410000|2022-01-12 20:46:50|4727.24|4726.84|4726.24|4725.84|4727.24|4726.84|4725.99|4725.59|718
1642020420000|2022-01-12 20:47:00|4726.49|4726.09|4724.49|4724.09|4726.49|4726.09|4723.99|4723.59|1275
1642020430000|2022-01-12 20:47:10|4724.74|4724.34|4725.24|4724.84|4725.24|4724.84|4724.24|4723.84|531
1642020440000|2022-01-12 20:47:20|4724.99|4724.59|4725.24|4724.84|4725.74|4725.34|4724.99|4724.59|533
1642020450000|2022-01-12 20:47:30|4725.74|4725.34|4726.24|4725.84|4726.24|4725.84|4725.49|4725.09|421
1642020460000|2022-01-12 20:47:40|4726.49|4726.09|4726.74|4726.34|4727.24|4726.84|4726.49|4726.09|352
1642020470000|2022-01-12 20:47:50|4726.99|4726.59|4726.49|4726.09|4727.24|4726.84|4726.49|4726.09|508
1642020480000|2022-01-12 20:48:00|4726.74|4726.34|4725.74|4725.34|4726.74|4726.34|4724.99|4724.59|605
1642020490000|2022-01-12 20:48:10|4725.49|4725.09|4726.99|4726.59|4726.99|4726.59|4725.49|4725.09|308
1642020500000|2022-01-12 20:48:20|4727.24|4726.84|4726.74|4726.34|4727.24|4726.84|4726.49|4726.09|505
1642020510000|2022-01-12 20:48:30|4726.49|4726.09|4725.49|4725.09|4726.74|4726.34|4724.49|4724.09|654
1642020520000|2022-01-12 20:48:40|4725.24|4724.84|4726.49|4726.09|4726.74|4726.34|4725.24|4724.84|386
1642020530000|2022-01-12 20:48:50|4726.74|4726.34|4727.24|4726.84|4727.49|4727.09|4726.74|4726.34|378
1642020540000|2022-01-12 20:49:00|4727.49|4727.09|4726.74|4726.34|4727.49|4727.09|4726.49|4726.09|409
1642020550000|2022-01-12 20:49:10|4726.49|4726.09|4726.24|4725.84|4726.74|4726.34|4725.74|4725.34|365
1642020560000|2022-01-12 20:49:20|4726.49|4726.09|4727.49|4727.09|4727.74|4727.34|4726.49|4726.09|438
1642020570000|2022-01-12 20:49:30|4727.74|4727.34|4727.24|4726.84|4727.74|4727.34|4726.74|4726.34|527
1642020580000|2022-01-12 20:49:40|4726.99|4726.59|4726.11|4725.71|4727.24|4726.84|4726.11|4725.71|283
1642020590000|2022-01-12 20:49:50|4725.99|4725.59|4726.24|4725.84|4726.49|4726.09|4725.24|4724.84|447
1642020600000|2022-01-12 20:50:00|4726.49|4726.09|4727.49|4727.09|4727.74|4727.34|4726.49|4726.09|1141
1642020610000|2022-01-12 20:50:10|4727.24|4726.84|4726.49|4726.09|4727.74|4727.34|4725.99|4725.59|454
1642020620000|2022-01-12 20:50:20|4726.74|4726.34|4727.74|4727.34|4728.24|4727.84|4726.49|4726.09|862
1642020630000|2022-01-12 20:50:30|4727.49|4727.09|4729.24|4728.84|4729.99|4729.59|4727.49|4727.09|1611
1642020640000|2022-01-12 20:50:40|4729.49|4729.09|4728.99|4728.59|4729.49|4729.09|4728.49|4728.09|792
1642020650000|2022-01-12 20:50:50|4729.24|4728.84|4730.49|4730.09|4731.24|4730.84|4728.99|4728.59|1054
1642020660000|2022-01-12 20:51:00|4730.24|4729.84|4730.99|4730.59|4731.24|4730.84|4729.99|4729.59|1014
1642020670000|2022-01-12 20:51:10|4731.24|4730.84|4729.99|4729.59|4731.24|4730.84|4729.74|4729.34|608
1642020680000|2022-01-12 20:51:20|4729.74|4729.34|4729.49|4729.09|4729.99|4729.59|4729.49|4729.09|470
1642020690000|2022-01-12 20:51:30|4729.74|4729.34|4731.49|4731.09|4731.49|4731.09|4729.74|4729.34|1129
1642020700000|2022-01-12 20:51:40|4731.24|4730.84|4731.49|4731.09|4731.74|4731.34|4731.24|4730.84|1501
1642020710000|2022-01-12 20:51:50|4731.74|4731.34|4730.74|4730.34|4731.74|4731.34|4730.74|4730.34|766
1642020720000|2022-01-12 20:52:00|4729.99|4729.59|4728.99|4728.59|4729.99|4729.59|4728.74|4728.34|1045
1642020730000|2022-01-12 20:52:10|4729.24|4728.84|4729.99|4729.59|4730.49|4730.09|4728.99|4728.59|731
1642020740000|2022-01-12 20:52:20|4730.24|4729.84|4730.74|4730.34|4731.24|4730.84|4730.24|4729.84|704
1642020750000|2022-01-12 20:52:30|4730.49|4730.09|4731.24|4730.84|4731.24|4730.84|4730.49|4730.09|518
1642020760000|2022-01-12 20:52:40|4731.49|4731.09|4731.49|4731.09|4731.74|4731.34|4730.99|4730.59|771
1642020770000|2022-01-12 20:52:50|4731.74|4731.34|4730.74|4730.34|4731.74|4731.34|4730.74|4730.34|1381
1642020780000|2022-01-12 20:53:00|4730.86|4730.46|4731.99|4731.59|4731.99|4731.59|4730.86|4730.46|283
1642020790000|2022-01-12 20:53:10|4732.24|4731.84|4732.24|4731.84|4732.74|4732.34|4731.74|4731.34|972
1642020800000|2022-01-12 20:53:20|4732.49|4732.09|4731.74|4731.34|4732.49|4732.09|4731.74|4731.34|528
1642020810000|2022-01-12 20:53:30|4731.99|4731.59|4732.74|4732.34|4732.74|4732.34|4731.74|4731.34|348
1642020820000|2022-01-12 20:53:40|4732.99|4732.59|4732.74|4732.34|4732.99|4732.59|4732.24|4731.84|709
1642020830000|2022-01-12 20:53:50|4732.99|4732.59|4732.99|4732.59|4732.99|4732.59|4732.24|4731.84|772
1642020840000|2022-01-12 20:54:00|4733.24|4732.84|4732.24|4731.84|4733.49|4733.09|4731.99|4731.59|1664
1642020850000|2022-01-12 20:54:10|4731.99|4731.59|4731.24|4730.84|4731.99|4731.59|4730.99|4730.59|743
1642020860000|2022-01-12 20:54:20|4730.99|4730.59|4729.99|4729.59|4731.11|4730.71|4729.99|4729.59|908
1642020870000|2022-01-12 20:54:30|4729.74|4729.34|4730.24|4729.84|4730.74|4730.34|4729.74|4729.34|681
1642020880000|2022-01-12 20:54:40|4729.74|4729.34|4730.74|4730.34|4730.99|4730.59|4729.74|4729.34|1262
1642020890000|2022-01-12 20:54:50|4729.74|4729.34|4730.86|4730.46|4731.24|4730.84|4729.74|4729.34|649
1642020900000|2022-01-12 20:55:00|4730.74|4730.34|4732.49|4732.09|4732.74|4732.34|4730.74|4730.34|1503
1642020910000|2022-01-12 20:55:10|4732.74|4732.34|4732.24|4731.84|4732.74|4732.34|4732.24|4731.84|570
1642020920000|2022-01-12 20:55:20|4731.99|4731.59|4731.74|4731.34|4731.99|4731.59|4731.74|4731.34|845
1642020930000|2022-01-12 20:55:30|4731.49|4731.09|4730.74|4730.34|4731.74|4731.34|4730.49|4730.09|749
1642020940000|2022-01-12 20:55:40|4730.49|4730.09|4729.99|4729.59|4730.99|4730.59|4729.74|4729.34|1622
1642020950000|2022-01-12 20:55:50|4730.24|4729.84|4729.99|4729.59|4730.24|4729.84|4729.74|4729.34|610
1642020960000|2022-01-12 20:56:00|4729.74|4729.34|4730.24|4729.84|4730.24|4729.84|4729.49|4729.09|1079
1642020970000|2022-01-12 20:56:10|4729.99|4729.59|4729.99|4729.59|4729.99|4729.59|4729.74|4729.34|795
1642020980000|2022-01-12 20:56:20|4729.74|4729.34|4729.49|4729.09|4729.74|4729.34|4729.49|4729.09|738
1642020990000|2022-01-12 20:56:30|4729.74|4729.34|4729.74|4729.34|4729.99|4729.59|4729.74|4729.34|1688
1642021000000|2022-01-12 20:56:40|4729.49|4729.09|4729.49|4729.09|4729.74|4729.34|4728.24|4727.84|2119
1642021010000|2022-01-12 20:56:50|4729.36|4728.96|4729.24|4728.84|4729.36|4728.96|4728.99|4728.59|1115
1642021020000|2022-01-12 20:57:00|4728.99|4728.59|4727.99|4727.59|4728.99|4728.59|4727.99|4727.59|1623
1642021030000|2022-01-12 20:57:10|4728.24|4727.84|4727.99|4727.59|4728.24|4727.84|4727.74|4727.34|989
1642021040000|2022-01-12 20:57:20|4727.74|4727.34|4727.74|4727.34|4727.99|4727.59|4727.74|4727.34|733
1642021050000|2022-01-12 20:57:30|4727.49|4727.09|4727.99|4727.59|4727.99|4727.59|4726.99|4726.59|837
1642021060000|2022-01-12 20:57:40|4727.74|4727.34|4728.74|4728.34|4728.99|4728.59|4727.74|4727.34|1072
1642021070000|2022-01-12 20:57:50|4728.49|4728.09|4728.49|4728.09|4728.99|4728.59|4728.49|4728.09|710
1642021080000|2022-01-12 20:58:00|4728.74|4728.34|4727.99|4727.59|4728.74|4728.34|4727.74|4727.34|1087
1642021090000|2022-01-12 20:58:10|4727.86|4727.46|4727.49|4727.09|4727.99|4727.59|4727.24|4726.84|492
1642021100000|2022-01-12 20:58:20|4727.74|4727.34|4728.24|4727.84|4728.24|4727.84|4727.74|4727.34|877
1642021110000|2022-01-12 20:58:30|4728.49|4728.09|4728.74|4728.34|4728.99|4728.59|4728.24|4727.84|814
1642021120000|2022-01-12 20:58:40|4728.49|4728.09|4728.24|4727.84|4728.74|4728.34|4728.24|4727.84|521
1642021130000|2022-01-12 20:58:50|4728.49|4728.09|4727.99|4727.59|4728.49|4728.09|4727.99|4727.59|565
1642021140000|2022-01-12 20:59:00|4727.74|4727.34|4725.99|4725.59|4727.74|4727.34|4725.74|4725.34|4591
1642021150000|2022-01-12 20:59:10|4725.74|4725.34|4724.74|4724.34|4725.99|4725.59|4724.49|4724.09|5103
1642021160000|2022-01-12 20:59:20|4724.99|4724.59|4725.24|4724.84|4725.24|4724.84|4724.49|4724.09|4819
1642021170000|2022-01-12 20:59:30|4725.49|4725.09|4725.74|4725.34|4725.74|4725.34|4723.74|4723.34|7735
1642021180000|2022-01-12 20:59:40|4725.99|4725.59|4724.49|4724.09|4726.24|4725.84|4723.99|4723.59|8326
1642021190000|2022-01-12 20:59:50|4723.99|4723.59|4728.49|4728.09|4728.49|4728.09|4723.49|4723.09|25823
1642021200000|2022-01-12 21:00:00|4727.98|4727.58|4730.33|4729.73|4730.33|4729.73|4727.58|4726.98|10864
1642021210000|2022-01-12 21:00:10|4730.58|4729.98|4728.83|4728.23|4730.58|4729.98|4728.33|4727.73|2659
1642021220000|2022-01-12 21:00:20|4729.08|4728.48|4729.33|4728.73|4729.33|4728.73|4728.33|4727.73|1568
1642021230000|2022-01-12 21:00:30|4729.58|4728.98|4729.83|4729.23|4729.83|4729.23|4729.33|4728.73|644
1642021240000|2022-01-12 21:00:40|4730.08|4729.48|4730.33|4729.73|4731.33|4730.73|4730.08|4729.48|1308
1642021250000|2022-01-12 21:00:50|4731.08|4730.48|4730.08|4729.48|4731.08|4730.48|4730.08|4729.48|1191
1642021260000|2022-01-12 21:01:00|4730.33|4729.73|4730.08|4729.48|4730.58|4729.98|4729.83|4729.23|922
1642021270000|2022-01-12 21:01:10|4730.33|4729.73|4730.58|4729.98|4730.83|4730.23|4730.33|4729.73|543
1642021280000|2022-01-12 21:01:20|4730.33|4729.73|4730.08|4729.48|4730.33|4729.73|4730.08|4729.48|366
1642021290000|2022-01-12 21:01:30|4730.33|4729.73|4730.08|4729.48|4730.33|4729.73|4729.83|4729.23|448
1642021300000|2022-01-12 21:01:40|4730.33|4729.73|4730.33|4729.73|4730.58|4729.98|4730.33|4729.73|407
1642021310000|2022-01-12 21:01:50|4730.08|4729.48|4730.08|4729.48|4730.33|4729.73|4730.08|4729.48|193
1642021320000|2022-01-12 21:02:00|4730.33|4729.73|4730.08|4729.48|4730.33|4729.73|4730.08|4729.48|261
1642021330000|2022-01-12 21:02:10|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|145
1642021340000|2022-01-12 21:02:20|4730.08|4729.48|4730.08|4729.48|4730.33|4729.73|4729.83|4729.23|479
1642021350000|2022-01-12 21:02:30|4729.83|4729.23|4730.33|4729.73|4730.33|4729.73|4729.83|4729.23|471
1642021360000|2022-01-12 21:02:40|4730.08|4729.48|4729.83|4729.23|4730.08|4729.48|4729.83|4729.23|319
1642021370000|2022-01-12 21:02:50|4729.58|4728.98|4729.83|4729.23|4729.83|4729.23|4729.58|4728.98|160
1642021380000|2022-01-12 21:03:00|4729.58|4728.98|4729.83|4729.23|4729.83|4729.23|4729.58|4728.98|143
1642021390000|2022-01-12 21:03:10|4730.08|4729.48|4729.83|4729.23|4730.33|4729.73|4729.83|4729.23|242
1642021400000|2022-01-12 21:03:20|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.08|4728.48|595
1642021410000|2022-01-12 21:03:30|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|4729.08|4728.48|293
1642021420000|2022-01-12 21:03:40|4729.08|4728.48|4729.33|4728.73|4729.58|4728.98|4729.08|4728.48|179
1642021430000|2022-01-12 21:03:50|4729.58|4728.98|4729.58|4728.98|4729.83|4729.23|4729.58|4728.98|348
1642021440000|2022-01-12 21:04:00|||||||||138
1642021450000|2022-01-12 21:04:10|4729.83|4729.23|4729.83|4729.23|4730.08|4729.48|4729.58|4728.98|587
1642021460000|2022-01-12 21:04:20|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.33|4728.73|274
1642021470000|2022-01-12 21:04:30|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|244
1642021480000|2022-01-12 21:04:40|4729.7|4729.1|4729.58|4728.98|4729.7|4729.1|4729.58|4728.98|139
1642021490000|2022-01-12 21:04:50|4729.33|4728.73|4729.58|4728.98|4729.58|4728.98|4729.33|4728.73|231
1642021500000|2022-01-12 21:05:00|4730.08|4729.48|4729.83|4729.23|4730.08|4729.48|4729.58|4728.98|605
1642021510000|2022-01-12 21:05:10|4729.58|4728.98|4729.83|4729.23|4730.08|4729.48|4729.58|4728.98|363
1642021520000|2022-01-12 21:05:20|4729.95|4729.35|4730.33|4729.73|4730.33|4729.73|4729.95|4729.35|305
1642021530000|2022-01-12 21:05:30|4730.58|4729.98|4730.08|4729.48|4730.58|4729.98|4730.08|4729.48|604
1642021540000|2022-01-12 21:05:40|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|76
1642021550000|2022-01-12 21:05:50|4730.58|4729.98|4730.33|4729.73|4730.58|4729.98|4730.33|4729.73|196
1642021560000|2022-01-12 21:06:00|4730.08|4729.48|4731.08|4730.48|4731.08|4730.48|4730.08|4729.48|503
1642021570000|2022-01-12 21:06:10|4731.33|4730.73|4731.08|4730.48|4731.33|4730.73|4731.08|4730.48|643
1642021580000|2022-01-12 21:06:20|4730.83|4730.23|4730.83|4730.23|4730.83|4730.23|4730.58|4729.98|124
1642021590000|2022-01-12 21:06:30|4731.08|4730.48|4730.83|4730.23|4731.08|4730.48|4730.83|4730.23|180
1642021600000|2022-01-12 21:06:40|4730.58|4729.98|4730.83|4730.23|4730.83|4730.23|4730.58|4729.98|113
1642021610000|2022-01-12 21:06:50|4730.7|4730.1|4730.58|4729.98|4730.7|4730.1|4730.33|4729.73|132
1642021620000|2022-01-12 21:07:00|4730.83|4730.23|4730.83|4730.23|4730.95|4730.35|4730.83|4730.23|194
1642021630000|2022-01-12 21:07:10|||||||||114
1642021640000|2022-01-12 21:07:20|4731.08|4730.48|4731.08|4730.48|4731.08|4730.48|4731.08|4730.48|159
1642021650000|2022-01-12 21:07:30|4731.33|4730.73|4730.83|4730.23|4731.33|4730.73|4730.83|4730.23|177
1642021660000|2022-01-12 21:07:40|4731.08|4730.48|4731.08|4730.48|4731.08|4730.48|4730.83|4730.23|146
1642021670000|2022-01-12 21:07:50|4730.83|4730.23|4731.08|4730.48|4731.08|4730.48|4730.83|4730.23|90
1642021680000|2022-01-12 21:08:00|4730.83|4730.23|4731.08|4730.48|4731.08|4730.48|4730.83|4730.23|152
1642021690000|2022-01-12 21:08:10|4730.83|4730.23|4730.83|4730.23|4731.08|4730.48|4730.58|4729.98|187
1642021700000|2022-01-12 21:08:20|4731.08|4730.48|4730.83|4730.23|4731.08|4730.48|4730.83|4730.23|77
1642021710000|2022-01-12 21:08:30|||||||||49
1642021720000|2022-01-12 21:08:40|||||||||124
1642021730000|2022-01-12 21:08:50|4730.95|4730.35|4730.83|4730.23|4730.95|4730.35|4730.83|4730.23|165
1642021740000|2022-01-12 21:09:00|4731.08|4730.48|4730.83|4730.23|4731.08|4730.48|4730.83|4730.23|94
1642021750000|2022-01-12 21:09:10|4731.08|4730.48|4731.08|4730.48|4731.08|4730.48|4731.08|4730.48|84
1642021760000|2022-01-12 21:09:20|||||||||172
1642021770000|2022-01-12 21:09:30|4731.33|4730.73|4731.33|4730.73|4731.33|4730.73|4731.33|4730.73|71
1642021780000|2022-01-12 21:09:40|4731.08|4730.48|4731.08|4730.48|4731.33|4730.73|4731.08|4730.48|200
1642021790000|2022-01-12 21:09:50|4731.33|4730.73|4731.33|4730.73|4731.33|4730.73|4731.08|4730.48|109
1642021800000|2022-01-12 21:10:00|4731.2|4730.6|4731.08|4730.48|4731.33|4730.73|4731.08|4730.48|191
1642021810000|2022-01-12 21:10:10|||||||||9
1642021820000|2022-01-12 21:10:20|||||||||5
1642021830000|2022-01-12 21:10:30|4731.2|4730.6|4731.08|4730.48|4731.33|4730.73|4731.08|4730.48|188
1642021840000|2022-01-12 21:10:40|||||||||159
1642021850000|2022-01-12 21:10:50|4730.95|4730.35|4731.08|4730.48|4731.33|4730.73|4730.83|4730.23|254
1642021860000|2022-01-12 21:11:00|||||||||124
1642021870000|2022-01-12 21:11:10|4730.83|4730.23|4731.58|4730.98|4731.58|4730.98|4730.83|4730.23|288
1642021880000|2022-01-12 21:11:20|4731.33|4730.73|4731.58|4730.98|4731.58|4730.98|4731.33|4730.73|201
1642021890000|2022-01-12 21:11:30|4731.33|4730.73|4731.58|4730.98|4731.58|4730.98|4731.33|4730.73|57
1642021900000|2022-01-12 21:11:40|4731.33|4730.73|4731.33|4730.73|4731.33|4730.73|4731.33|4730.73|30
1642021910000|2022-01-12 21:11:50|||||||||8
1642021920000|2022-01-12 21:12:00|4731.45|4730.85|4731.33|4730.73|4731.45|4730.85|4731.33|4730.73|49
1642021930000|2022-01-12 21:12:10|4731.08|4730.48|4731.33|4730.73|4731.33|4730.73|4731.08|4730.48|52
1642021940000|2022-01-12 21:12:20|4731.58|4730.98|4731.58|4730.98|4731.58|4730.98|4731.08|4730.48|203
1642021950000|2022-01-12 21:12:30|||||||||3
1642021960000|2022-01-12 21:12:40|4731.83|4731.23|4731.83|4731.23|4731.83|4731.23|4731.58|4730.98|362
1642021970000|2022-01-12 21:12:50|4731.58|4730.98|4731.33|4730.73|4731.58|4730.98|4731.33|4730.73|368
1642021980000|2022-01-12 21:13:00|4731.08|4730.48|4731.08|4730.48|4731.33|4730.73|4731.08|4730.48|72
1642021990000|2022-01-12 21:13:10|4731.2|4730.6|4731.08|4730.48|4731.33|4730.73|4731.08|4730.48|60
1642022000000|2022-01-12 21:13:20|||||||||21
1642022010000|2022-01-12 21:13:30|4730.83|4730.23|4730.83|4730.23|4730.83|4730.23|4730.83|4730.23|81
1642022020000|2022-01-12 21:13:40|4731.08|4730.48|4731.08|4730.48|4731.33|4730.73|4730.83|4730.23|195
1642022030000|2022-01-12 21:13:50|4731.33|4730.73|4731.33|4730.73|4731.33|4730.73|4731.33|4730.73|86
1642022040000|2022-01-12 21:14:00|4731.08|4730.48|4731.08|4730.48|4731.08|4730.48|4730.83|4730.23|215
1642022050000|2022-01-12 21:14:10|4731.33|4730.73|4731.33|4730.73|4731.58|4730.98|4731.08|4730.48|368
1642022060000|2022-01-12 21:14:20|4731.58|4730.98|4731.33|4730.73|4731.58|4730.98|4731.08|4730.48|419
1642022070000|2022-01-12 21:14:30|4731.08|4730.48|4730.83|4730.23|4731.08|4730.48|4730.83|4730.23|161
1642022080000|2022-01-12 21:14:40|4730.58|4729.98|4730.33|4729.73|4730.83|4730.23|4730.33|4729.73|267
1642022090000|2022-01-12 21:14:50|4730.58|4729.98|4730.33|4729.73|4730.83|4730.23|4730.33|4729.73|191
1642022100000|2022-01-12 21:15:00|||||||||139
1642022110000|2022-01-12 21:15:10|4730.45|4729.85|4730.58|4729.98|4730.58|4729.98|4730.45|4729.85|33
1642022120000|2022-01-12 21:15:20|4730.83|4730.23|4730.83|4730.23|4730.83|4730.23|4730.7|4730.1|99
1642022130000|2022-01-12 21:15:30|4730.58|4729.98|4730.58|4729.98|4730.58|4729.98|4730.58|4729.98|8
1642022140000|2022-01-12 21:15:40|4730.83|4730.23|4730.83|4730.23|4730.83|4730.23|4730.83|4730.23|59
1642022150000|2022-01-12 21:15:50|4730.7|4730.1|4730.58|4729.98|4730.83|4730.23|4730.58|4729.98|21
1642022160000|2022-01-12 21:16:00|4730.83|4730.23|4730.58|4729.98|4730.83|4730.23|4730.45|4729.85|55
1642022170000|2022-01-12 21:16:10|4731.08|4730.48|4731.33|4730.73|4731.33|4730.73|4731.08|4730.48|118
1642022180000|2022-01-12 21:16:20|4731.2|4730.6|4731.33|4730.73|4731.58|4730.98|4731.08|4730.48|116
1642022190000|2022-01-12 21:16:30|4731.58|4730.98|4731.58|4730.98|4731.58|4730.98|4731.58|4730.98|8
1642022200000|2022-01-12 21:16:40|4731.45|4730.85|4731.33|4730.73|4731.45|4730.85|4731.33|4730.73|35
1642022210000|2022-01-12 21:16:50|||||||||15
1642022220000|2022-01-12 21:17:00|||||||||13
1642022230000|2022-01-12 21:17:10|4731.58|4730.98|4731.58|4730.98|4731.58|4730.98|4731.58|4730.98|56
1642022240000|2022-01-12 21:17:20|4731.33|4730.73|4731.33|4730.73|4731.33|4730.73|4731.08|4730.48|38
1642022250000|2022-01-12 21:17:30|||||||||1
1642022260000|2022-01-12 21:17:40|||||||||1
1642022270000|2022-01-12 21:17:50|4731.58|4730.98|4731.33|4730.73|4731.58|4730.98|4731.33|4730.73|50
1642022290000|2022-01-12 21:18:10|||||||||2
1642022300000|2022-01-12 21:18:20|4731.45|4730.85|4731.33|4730.73|4731.45|4730.85|4731.33|4730.73|50
1642022310000|2022-01-12 21:18:30|||||||||12
1642022320000|2022-01-12 21:18:40|4732.08|4731.48|4732.08|4731.48|4732.08|4731.48|4732.08|4731.48|258
1642022330000|2022-01-12 21:18:50|||||||||17
1642022340000|2022-01-12 21:19:00|4732.33|4731.73|4732.33|4731.73|4732.33|4731.73|4732.33|4731.73|47
1642022350000|2022-01-12 21:19:10|||||||||10
1642022360000|2022-01-12 21:19:20|4732.08|4731.48|4732.08|4731.48|4732.08|4731.48|4732.08|4731.48|20
1642022370000|2022-01-12 21:19:30|||||||||14
1642022380000|2022-01-12 21:19:40|||||||||1
1642022390000|2022-01-12 21:19:50|4732.2|4731.6|4732.33|4731.73|4732.33|4731.73|4732.2|4731.6|17
1642022400000|2022-01-12 21:20:00|4732.08|4731.48|4732.08|4731.48|4732.08|4731.48|4732.08|4731.48|58
1642022410000|2022-01-12 21:20:10|4732.33|4731.73|4732.08|4731.48|4732.33|4731.73|4732.08|4731.48|38
1642022430000|2022-01-12 21:20:30|4731.83|4731.23|4731.83|4731.23|4731.83|4731.23|4731.83|4731.23|52
1642022440000|2022-01-12 21:20:40|4731.58|4730.98|4731.58|4730.98|4731.58|4730.98|4731.58|4730.98|20
1642022450000|2022-01-12 21:20:50|||||||||22
1642022460000|2022-01-12 21:21:00|||||||||1
1642022470000|2022-01-12 21:21:10|||||||||56
1642022480000|2022-01-12 21:21:20|4731.33|4730.73|4731.33|4730.73|4731.33|4730.73|4731.33|4730.73|28
1642022490000|2022-01-12 21:21:30|4731.58|4730.98|4731.33|4730.73|4731.58|4730.98|4731.33|4730.73|20
1642022500000|2022-01-12 21:21:40|4731.08|4730.48|4731.08|4730.48|4731.08|4730.48|4731.08|4730.48|18
1642022510000|2022-01-12 21:21:50|||||||||5
1642022520000|2022-01-12 21:22:00|||||||||11
1642022530000|2022-01-12 21:22:10|||||||||1
1642022540000|2022-01-12 21:22:20|||||||||6
1642022550000|2022-01-12 21:22:30|4730.95|4730.35|4730.58|4729.98|4730.95|4730.35|4730.58|4729.98|62
1642022560000|2022-01-12 21:22:40|||||||||12
1642022570000|2022-01-12 21:22:50|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|63
1642022580000|2022-01-12 21:23:00|4730.45|4729.85|4730.58|4729.98|4730.58|4729.98|4730.45|4729.85|47
1642022590000|2022-01-12 21:23:10|4730.83|4730.23|4730.83|4730.23|4730.83|4730.23|4730.83|4730.23|18
1642022600000|2022-01-12 21:23:20|||||||||11
1642022610000|2022-01-12 21:23:30|||||||||3
1642022620000|2022-01-12 21:23:40|4731.08|4730.48|4730.83|4730.23|4731.08|4730.48|4730.83|4730.23|37
1642022630000|2022-01-12 21:23:50|4730.95|4730.35|4730.83|4730.23|4730.95|4730.35|4730.83|4730.23|32
1642022640000|2022-01-12 21:24:00|||||||||1
1642022650000|2022-01-12 21:24:10|4731.08|4730.48|4731.08|4730.48|4731.08|4730.48|4731.08|4730.48|21
1642022660000|2022-01-12 21:24:20|4731.33|4730.73|4731.33|4730.73|4731.33|4730.73|4731.33|4730.73|10
1642022670000|2022-01-12 21:24:30|4731.58|4730.98|4731.33|4730.73|4731.58|4730.98|4731.33|4730.73|23
1642022680000|2022-01-12 21:24:40|4731.58|4730.98|4731.58|4730.98|4731.58|4730.98|4731.58|4730.98|21
1642022690000|2022-01-12 21:24:50|||||||||13
1642022700000|2022-01-12 21:25:00|||||||||45
1642022710000|2022-01-12 21:25:10|||||||||2
1642022730000|2022-01-12 21:25:30|4731.83|4731.23|4732.08|4731.48|4732.08|4731.48|4731.83|4731.23|93
1642022740000|2022-01-12 21:25:40|||||||||3
1642022750000|2022-01-12 21:25:50|4731.83|4731.23|4731.83|4731.23|4731.83|4731.23|4731.58|4730.98|51
1642022760000|2022-01-12 21:26:00|4732.08|4731.48|4732.08|4731.48|4732.08|4731.48|4732.08|4731.48|20
1642022770000|2022-01-12 21:26:10|||||||||2
1642022780000|2022-01-12 21:26:20|||||||||6
1642022790000|2022-01-12 21:26:30|||||||||1
1642022800000|2022-01-12 21:26:40|4731.95|4731.35|4732.08|4731.48|4732.08|4731.48|4731.95|4731.35|35
1642022810000|2022-01-12 21:26:50|||||||||2
1642022820000|2022-01-12 21:27:00|4731.95|4731.35|4731.83|4731.23|4731.95|4731.35|4731.83|4731.23|42
1642022830000|2022-01-12 21:27:10|4732.08|4731.48|4732.08|4731.48|4732.08|4731.48|4732.08|4731.48|30
1642022840000|2022-01-12 21:27:20|4731.83|4731.23|4731.83|4731.23|4731.83|4731.23|4731.58|4730.98|26
1642022850000|2022-01-12 21:27:30|4732.08|4731.48|4732.08|4731.48|4732.08|4731.48|4732.08|4731.48|60
1642022860000|2022-01-12 21:27:40|4731.83|4731.23|4731.58|4730.98|4731.83|4731.23|4731.58|4730.98|51
1642022870000|2022-01-12 21:27:50|||||||||30
1642022880000|2022-01-12 21:28:00|||||||||2
1642022890000|2022-01-12 21:28:10|4731.7|4731.1|4731.58|4730.98|4731.7|4731.1|4731.58|4730.98|11
1642022900000|2022-01-12 21:28:20|||||||||1
1642022910000|2022-01-12 21:28:30|4731.83|4731.23|4731.83|4731.23|4731.83|4731.23|4731.83|4731.23|36
1642022920000|2022-01-12 21:28:40|||||||||1
1642022930000|2022-01-12 21:28:50|4731.7|4731.1|4731.58|4730.98|4731.83|4731.23|4731.58|4730.98|80
1642022940000|2022-01-12 21:29:00|||||||||1
1642022950000|2022-01-12 21:29:10|||||||||32
1642022960000|2022-01-12 21:29:20|||||||||16
1642022970000|2022-01-12 21:29:30|||||||||24
1642022980000|2022-01-12 21:29:40|||||||||3
1642022990000|2022-01-12 21:29:50|4731.7|4731.1|4731.83|4731.23|4731.83|4731.23|4731.7|4731.1|18
1642023000000|2022-01-12 21:30:00|4731.58|4730.98|4731.58|4730.98|4731.58|4730.98|4731.45|4730.85|56
1642023010000|2022-01-12 21:30:10|||||||||10
1642023020000|2022-01-12 21:30:20|||||||||8
1642023030000|2022-01-12 21:30:30|4731.33|4730.73|4731.33|4730.73|4731.33|4730.73|4731.33|4730.73|22
1642023040000|2022-01-12 21:30:40|||||||||50
1642023050000|2022-01-12 21:30:50|4731.08|4730.48|4730.58|4729.98|4731.08|4730.48|4730.58|4729.98|148
1642023060000|2022-01-12 21:31:00|4730.45|4729.85|4730.33|4729.73|4730.45|4729.85|4730.33|4729.73|31
1642023070000|2022-01-12 21:31:10|||||||||5
1642023080000|2022-01-12 21:31:20|||||||||3
1642023090000|2022-01-12 21:31:30|4730.58|4729.98|4730.58|4729.98|4730.58|4729.98|4730.58|4729.98|38
1642023100000|2022-01-12 21:31:40|||||||||7
1642023110000|2022-01-12 21:31:50|||||||||1
1642023120000|2022-01-12 21:32:00|||||||||4
1642023130000|2022-01-12 21:32:10|||||||||9
1642023140000|2022-01-12 21:32:20|||||||||15
1642023150000|2022-01-12 21:32:30|||||||||3
1642023170000|2022-01-12 21:32:50|4730.83|4730.23|4730.83|4730.23|4730.95|4730.35|4730.83|4730.23|174
1642023180000|2022-01-12 21:33:00|4730.95|4730.35|4731.08|4730.48|4731.08|4730.48|4730.95|4730.35|16
1642023190000|2022-01-12 21:33:10|4730.83|4730.23|4730.83|4730.23|4730.83|4730.23|4730.83|4730.23|12
1642023200000|2022-01-12 21:33:20|4730.58|4729.98|4730.58|4729.98|4730.58|4729.98|4730.58|4729.98|26
1642023210000|2022-01-12 21:33:30|4730.83|4730.23|4730.58|4729.98|4730.83|4730.23|4730.58|4729.98|26
1642023220000|2022-01-12 21:33:40|4730.83|4730.23|4730.83|4730.23|4730.83|4730.23|4730.58|4729.98|21
1642023230000|2022-01-12 21:33:50|4730.7|4730.1|4730.33|4729.73|4730.7|4730.1|4730.33|4729.73|38
1642023240000|2022-01-12 21:34:00|||||||||7
1642023250000|2022-01-12 21:34:10|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|44
1642023260000|2022-01-12 21:34:20|||||||||2
1642023270000|2022-01-12 21:34:30|4729.95|4729.35|4730.08|4729.48|4730.08|4729.48|4729.95|4729.35|89
1642023280000|2022-01-12 21:34:40|||||||||13
1642023290000|2022-01-12 21:34:50|4730.33|4729.73|4730.58|4729.98|4730.58|4729.98|4730.33|4729.73|95
1642023300000|2022-01-12 21:35:00|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|30
1642023310000|2022-01-12 21:35:10|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|16
1642023320000|2022-01-12 21:35:20|4730.2|4729.6|4730.08|4729.48|4730.2|4729.6|4729.83|4729.23|69
1642023330000|2022-01-12 21:35:30|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|4730.2|4729.6|9
1642023340000|2022-01-12 21:35:40|||||||||7
1642023350000|2022-01-12 21:35:50|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|11
1642023360000|2022-01-12 21:36:00|||||||||9
1642023370000|2022-01-12 21:36:10|||||||||2
1642023380000|2022-01-12 21:36:20|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|17
1642023390000|2022-01-12 21:36:30|||||||||6
1642023400000|2022-01-12 21:36:40|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|51
1642023410000|2022-01-12 21:36:50|||||||||3
1642023420000|2022-01-12 21:37:00|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|54
1642023430000|2022-01-12 21:37:10|||||||||1
1642023440000|2022-01-12 21:37:20|4729.83|4729.23|4729.58|4728.98|4729.83|4729.23|4729.58|4728.98|37
1642023450000|2022-01-12 21:37:30|||||||||34
1642023460000|2022-01-12 21:37:40|4729.45|4728.85|4729.33|4728.73|4729.45|4728.85|4729.33|4728.73|69
1642023470000|2022-01-12 21:37:50|||||||||6
1642023480000|2022-01-12 21:38:00|4729.2|4728.6|4729.08|4728.48|4729.2|4728.6|4729.08|4728.48|32
1642023490000|2022-01-12 21:38:10|4729.33|4728.73|4729.58|4728.98|4729.58|4728.98|4729.33|4728.73|50
1642023500000|2022-01-12 21:38:20|||||||||21
1642023520000|2022-01-12 21:38:40|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|14
1642023530000|2022-01-12 21:38:50|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|15
1642023540000|2022-01-12 21:39:00|||||||||19
1642023560000|2022-01-12 21:39:20|4729.45|4728.85|4729.45|4728.85|4729.45|4728.85|4729.45|4728.85|22
1642023570000|2022-01-12 21:39:30|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|0
1642023580000|2022-01-12 21:39:40|||||||||35
1642023590000|2022-01-12 21:39:50|||||||||20
1642023630000|2022-01-12 21:40:30|||||||||5
1642023640000|2022-01-12 21:40:40|4729.45|4728.85|4729.58|4728.98|4729.58|4728.98|4729.45|4728.85|15
1642023650000|2022-01-12 21:40:50|4729.33|4728.73|4729.08|4728.48|4729.33|4728.73|4729.08|4728.48|47
1642023660000|2022-01-12 21:41:00|||||||||52
1642023670000|2022-01-12 21:41:10|||||||||15
1642023680000|2022-01-12 21:41:20|||||||||5
1642023700000|2022-01-12 21:41:40|||||||||42
1642023710000|2022-01-12 21:41:50|4729.2|4728.6|4729.33|4728.73|4729.33|4728.73|4729.08|4728.48|35
1642023720000|2022-01-12 21:42:00|||||||||6
1642023730000|2022-01-12 21:42:10|||||||||3
1642023740000|2022-01-12 21:42:20|||||||||3
1642023750000|2022-01-12 21:42:30|||||||||8
1642023760000|2022-01-12 21:42:40|4729.08|4728.48|4729.33|4728.73|4729.33|4728.73|4729.08|4728.48|101
1642023770000|2022-01-12 21:42:50|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|58
1642023780000|2022-01-12 21:43:00|||||||||8
1642023790000|2022-01-12 21:43:10|||||||||241
1642023800000|2022-01-12 21:43:20|||||||||106
1642023810000|2022-01-12 21:43:30|||||||||25
1642023820000|2022-01-12 21:43:40|||||||||16
1642023830000|2022-01-12 21:43:50|||||||||5
1642023840000|2022-01-12 21:44:00|||||||||205
1642023850000|2022-01-12 21:44:10|||||||||10
1642023860000|2022-01-12 21:44:20|||||||||8
1642023870000|2022-01-12 21:44:30|||||||||43
1642023880000|2022-01-12 21:44:40|||||||||79
1642023890000|2022-01-12 21:44:50|||||||||6
1642023900000|2022-01-12 21:45:00|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|172
1642023910000|2022-01-12 21:45:10|||||||||24
1642023920000|2022-01-12 21:45:20|||||||||12
1642023930000|2022-01-12 21:45:30|||||||||6
1642023940000|2022-01-12 21:45:40|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|60
1642023950000|2022-01-12 21:45:50|4729.2|4728.6|4729.08|4728.48|4729.33|4728.73|4729.08|4728.48|3
1642023960000|2022-01-12 21:46:00|||||||||10
1642023980000|2022-01-12 21:46:20|||||||||16
1642023990000|2022-01-12 21:46:30|||||||||6
1642024000000|2022-01-12 21:46:40|||||||||12
1642024020000|2022-01-12 21:47:00|||||||||33
1642024030000|2022-01-12 21:47:10|||||||||1
1642024050000|2022-01-12 21:47:30|||||||||49
1642024060000|2022-01-12 21:47:40|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|170
1642024070000|2022-01-12 21:47:50|||||||||1
1642024080000|2022-01-12 21:48:00|||||||||27
1642024090000|2022-01-12 21:48:10|4729.08|4728.48|4729.33|4728.73|4729.33|4728.73|4729.08|4728.48|57
1642024100000|2022-01-12 21:48:20|||||||||2
1642024110000|2022-01-12 21:48:30|||||||||6
1642024120000|2022-01-12 21:48:40|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|62
1642024130000|2022-01-12 21:48:50|||||||||2
1642024140000|2022-01-12 21:49:00|||||||||33
1642024150000|2022-01-12 21:49:10|||||||||73
1642024160000|2022-01-12 21:49:20|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|55
1642024170000|2022-01-12 21:49:30|||||||||19
1642024190000|2022-01-12 21:49:50|||||||||21
1642024200000|2022-01-12 21:50:00|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|11
1642024220000|2022-01-12 21:50:20|||||||||3
1642024230000|2022-01-12 21:50:30|||||||||1
1642024240000|2022-01-12 21:50:40|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|49
1642024250000|2022-01-12 21:50:50|||||||||1
1642024260000|2022-01-12 21:51:00|||||||||6
1642024270000|2022-01-12 21:51:10|||||||||1
1642024280000|2022-01-12 21:51:20|4729.7|4729.1|4729.83|4729.23|4729.83|4729.23|4729.58|4728.98|24
1642024290000|2022-01-12 21:51:30|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|60
1642024300000|2022-01-12 21:51:40|||||||||33
1642024310000|2022-01-12 21:51:50|4729.2|4728.6|4729.2|4728.6|4729.2|4728.6|4729.08|4728.48|46
1642024320000|2022-01-12 21:52:00|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|1
1642024330000|2022-01-12 21:52:10|||||||||16
1642024350000|2022-01-12 21:52:30|||||||||2
1642024360000|2022-01-12 21:52:40|||||||||6
1642024370000|2022-01-12 21:52:50|||||||||1
1642024380000|2022-01-12 21:53:00|||||||||8
1642024390000|2022-01-12 21:53:10|||||||||1
1642024400000|2022-01-12 21:53:20|4729.2|4728.6|4729.08|4728.48|4729.33|4728.73|4729.08|4728.48|16
1642024420000|2022-01-12 21:53:40|||||||||7
1642024440000|2022-01-12 21:54:00|4729.2|4728.6|4729.08|4728.48|4729.2|4728.6|4729.08|4728.48|26
1642024450000|2022-01-12 21:54:10|||||||||4
1642024460000|2022-01-12 21:54:20|||||||||1
1642024470000|2022-01-12 21:54:30|||||||||2
1642024480000|2022-01-12 21:54:40|||||||||2
1642024490000|2022-01-12 21:54:50|||||||||8
1642024500000|2022-01-12 21:55:00|||||||||11
1642024510000|2022-01-12 21:55:10|4728.83|4728.23|4728.58|4727.98|4728.83|4728.23|4728.58|4727.98|87
1642024520000|2022-01-12 21:55:20|4728.33|4727.73|4728.58|4727.98|4728.58|4727.98|4728.33|4727.73|49
1642024530000|2022-01-12 21:55:30|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|34
1642024540000|2022-01-12 21:55:40|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|28
1642024550000|2022-01-12 21:55:50|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|7
1642024560000|2022-01-12 21:56:00|||||||||13
1642024570000|2022-01-12 21:56:10|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|36
1642024580000|2022-01-12 21:56:20|4727.83|4727.23|4727.58|4726.98|4727.83|4727.23|4727.58|4726.98|95
1642024590000|2022-01-12 21:56:30|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|39
1642024600000|2022-01-12 21:56:40|4727.45|4726.85|4727.45|4726.85|4727.58|4726.98|4727.45|4726.85|35
1642024610000|2022-01-12 21:56:50|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|4727.45|4726.85|14
1642024620000|2022-01-12 21:57:00|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|14
1642024630000|2022-01-12 21:57:10|||||||||5
1642024640000|2022-01-12 21:57:20|||||||||3
1642024650000|2022-01-12 21:57:30|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|14
1642024660000|2022-01-12 21:57:40|4727.7|4727.1|4727.83|4727.23|4727.83|4727.23|4727.7|4727.1|5
1642024670000|2022-01-12 21:57:50|4727.58|4726.98|4727.83|4727.23|4727.83|4727.23|4727.58|4726.98|30
1642024680000|2022-01-12 21:58:00|||||||||39
1642024690000|2022-01-12 21:58:10|4727.58|4726.98|4727.33|4726.73|4727.83|4727.23|4727.33|4726.73|64
1642024700000|2022-01-12 21:58:20|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|55
1642024710000|2022-01-12 21:58:30|||||||||45
1642024720000|2022-01-12 21:58:40|4727.33|4726.73|4727.08|4726.48|4727.33|4726.73|4727.08|4726.48|57
1642024730000|2022-01-12 21:58:50|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|4727.08|4726.48|41
1642024740000|2022-01-12 21:59:00|4727.08|4726.48|4726.83|4726.23|4727.08|4726.48|4726.7|4726.1|136
1642024750000|2022-01-12 21:59:10|4727.33|4726.73|4727.08|4726.48|4727.33|4726.73|4726.83|4726.23|133
1642024760000|2022-01-12 21:59:20|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|14
1642024770000|2022-01-12 21:59:30|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|54
1642024780000|2022-01-12 21:59:40|4727.33|4726.73|4727.58|4726.98|4727.58|4726.98|4727.33|4726.73|115
1642024790000|2022-01-12 21:59:50|4728.08|4727.48|4728.06|4726.56|4728.2|4727.6|4727.7|4726.56|144
1642024800000|2022-01-12 22:00:00|4727.98|4726.48|4727.98|4726.48|4728.17|4726.67|4727.98|4726.48|1
1642024810000|2022-01-12 22:00:10|4728.06|4726.56|4728.06|4726.56|4728.06|4726.56|4727.98|4726.48|0
1642024830000|2022-01-12 22:00:30|4727.87|4726.37|4727.87|4726.37|4727.87|4726.37|4727.87|4726.37|0
1642024840000|2022-01-12 22:00:40|4727.98|4726.48|4727.98|4726.48|4727.98|4726.48|4727.98|4726.48|0
1642024860000|2022-01-12 22:01:00|4728.17|4726.67|4728.17|4726.67|4728.17|4726.67|4728.17|4726.67|0
1642024870000|2022-01-12 22:01:10|4728.31|4726.81|4728.31|4726.81|4728.31|4726.81|4728.31|4726.81|0
1642024880000|2022-01-12 22:01:20|4728.42|4726.92|4728.13|4726.63|4728.42|4726.92|4728.13|4726.63|0
1642024890000|2022-01-12 22:01:30|4728.68|4727.18|4728.35|4726.85|4728.71|4727.21|4728.2|4726.7|0
1642024900000|2022-01-12 22:01:40|4728.17|4726.67|4727.95|4726.45|4728.17|4726.67|4727.87|4726.37|0
1642024910000|2022-01-12 22:01:50|4727.91|4726.41|4727.95|4726.45|4727.95|4726.45|4727.91|4726.41|0
1642024980000|2022-01-12 22:03:00|4727.98|4726.48|4727.98|4726.48|4727.98|4726.48|4727.98|4726.48|0
1642024990000|2022-01-12 22:03:10|4727.95|4726.45|4727.95|4726.45|4727.95|4726.45|4727.95|4726.45|0
1642025010000|2022-01-12 22:03:30|4727.98|4726.48|4727.95|4726.45|4727.98|4726.48|4727.95|4726.45|0
1642025020000|2022-01-12 22:03:40|4728.09|4726.59|4728.09|4726.59|4728.09|4726.59|4728.09|4726.59|0
1642025050000|2022-01-12 22:04:10|4727.84|4726.34|4727.84|4726.34|4727.84|4726.34|4727.84|4726.34|0
1642025070000|2022-01-12 22:04:30|4727.8|4726.3|4727.8|4726.3|4727.8|4726.3|4727.8|4726.3|0
1642025090000|2022-01-12 22:04:50|4727.91|4726.41|4727.91|4726.41|4727.91|4726.41|4727.91|4726.41|0
1642025120000|2022-01-12 22:05:20|4727.8|4726.3|4727.87|4726.37|4727.87|4726.37|4727.8|4726.3|0
1642025190000|2022-01-12 22:06:30|4727.8|4726.3|4727.8|4726.3|4727.8|4726.3|4727.8|4726.3|0
1642025220000|2022-01-12 22:07:00|4727.95|4726.45|4727.95|4726.45|4727.95|4726.45|4727.95|4726.45|0
1642025230000|2022-01-12 22:07:10|4727.8|4726.3|4727.8|4726.3|4727.8|4726.3|4727.8|4726.3|0
1642025320000|2022-01-12 22:08:40|4727.87|4726.37|4727.87|4726.37|4727.87|4726.37|4727.87|4726.37|0
1642025440000|2022-01-12 22:10:40|4728.06|4726.56|4727.87|4726.37|4728.06|4726.56|4727.87|4726.37|0
1642025500000|2022-01-12 22:11:40|4727.95|4726.45|4727.95|4726.45|4727.95|4726.45|4727.95|4726.45|0
1642025510000|2022-01-12 22:11:50|4727.91|4726.41|4727.91|4726.41|4727.91|4726.41|4727.91|4726.41|0
1642025620000|2022-01-12 22:13:40|4728.09|4726.59|4728.09|4726.59|4728.09|4726.59|4728.09|4726.59|0
1642025650000|2022-01-12 22:14:10|4728.13|4726.63|4728.13|4726.63|4728.13|4726.63|4728.13|4726.63|0
1642025660000|2022-01-12 22:14:20|4728.17|4726.67|4727.95|4726.45|4728.2|4726.7|4727.95|4726.45|0
1642025670000|2022-01-12 22:14:30|4727.98|4726.48|4727.98|4726.48|4727.98|4726.48|4727.98|4726.48|0
1642025720000|2022-01-12 22:15:20|4728.06|4726.56|4727.98|4726.48|4728.06|4726.56|4727.98|4726.48|0
1642025750000|2022-01-12 22:15:50|4727.95|4726.45|4727.95|4726.45|4727.95|4726.45|4727.95|4726.45|0
1642025760000|2022-01-12 22:16:00|4727.98|4726.48|4727.98|4726.48|4727.98|4726.48|4727.98|4726.48|0
1642025790000|2022-01-12 22:16:30|4727.95|4726.45|4727.95|4726.45|4727.95|4726.45|4727.95|4726.45|0
1642025830000|2022-01-12 22:17:10|4728.09|4726.59|4728.09|4726.59|4728.09|4726.59|4728.09|4726.59|0
1642025840000|2022-01-12 22:17:20|4727.95|4726.45|4728.09|4726.59|4728.09|4726.59|4727.95|4726.45|0
1642025850000|2022-01-12 22:17:30|4728.24|4726.74|4728.24|4726.74|4728.24|4726.74|4728.24|4726.74|0
1642025860000|2022-01-12 22:17:40|4728.28|4726.78|4728.28|4726.78|4728.28|4726.78|4728.28|4726.78|0
1642025870000|2022-01-12 22:17:50|4728.09|4726.59|4728.09|4726.59|4728.09|4726.59|4728.09|4726.59|0
1642025880000|2022-01-12 22:18:00|4728.17|4726.67|4728.17|4726.67|4728.17|4726.67|4728.17|4726.67|0
1642025950000|2022-01-12 22:19:10|4728.13|4726.63|4728.13|4726.63|4728.13|4726.63|4728.13|4726.63|0
1642025980000|2022-01-12 22:19:40|4728.17|4726.67|4728.17|4726.67|4728.17|4726.67|4728.17|4726.67|0
1642026070000|2022-01-12 22:21:10|4728.09|4726.59|4728.09|4726.59|4728.09|4726.59|4728.09|4726.59|0
1642026110000|2022-01-12 22:21:50|4728.13|4726.63|4728.13|4726.63|4728.13|4726.63|4728.13|4726.63|0
1642026120000|2022-01-12 22:22:00|4728.2|4726.7|4728.2|4726.7|4728.2|4726.7|4728.2|4726.7|0
1642026330000|2022-01-12 22:25:30|4728.17|4726.67|4728.17|4726.67|4728.17|4726.67|4728.17|4726.67|0
1642026420000|2022-01-12 22:27:00|4728.2|4726.7|4728.17|4726.67|4728.2|4726.7|4728.17|4726.67|0
1642026440000|2022-01-12 22:27:20|4728.06|4726.56|4728.06|4726.56|4728.06|4726.56|4728.06|4726.56|0
1642026500000|2022-01-12 22:28:20|4727.87|4726.37|4727.87|4726.37|4727.87|4726.37|4727.87|4726.37|0
1642026510000|2022-01-12 22:28:30|4727.95|4726.45|4727.87|4726.37|4728.02|4726.52|4727.87|4726.37|0
1642026520000|2022-01-12 22:28:40|4727.95|4726.45|4727.98|4726.48|4727.98|4726.48|4727.87|4726.37|0
1642026530000|2022-01-12 22:28:50|4727.87|4726.37|4727.91|4726.41|4728.06|4726.56|4727.87|4726.37|0
1642026550000|2022-01-12 22:29:10|4727.95|4726.45|4727.91|4726.41|4727.95|4726.45|4727.91|4726.41|0
1642026560000|2022-01-12 22:29:20|4727.95|4726.45|4727.95|4726.45|4727.95|4726.45|4727.95|4726.45|0
1642026570000|2022-01-12 22:29:30|4727.98|4726.48|4727.98|4726.48|4727.98|4726.48|4727.98|4726.48|0
1642026600000|2022-01-12 22:30:00|4727.95|4726.45|4728.06|4726.56|4728.06|4726.56|4727.95|4726.45|0
1642026630000|2022-01-12 22:30:30|4727.95|4726.45|4727.95|4726.45|4727.95|4726.45|4727.95|4726.45|0
1642026680000|2022-01-12 22:31:20|4727.91|4726.41|4727.91|4726.41|4727.91|4726.41|4727.91|4726.41|0
1642026770000|2022-01-12 22:32:50|4727.87|4726.37|4727.91|4726.41|4727.91|4726.41|4727.87|4726.37|0
1642026840000|2022-01-12 22:34:00|4727.87|4726.37|4727.87|4726.37|4727.87|4726.37|4727.87|4726.37|0
1642026870000|2022-01-12 22:34:30|4727.91|4726.41|4727.91|4726.41|4727.91|4726.41|4727.91|4726.41|0
1642026880000|2022-01-12 22:34:40|4728.06|4726.56|4727.91|4726.41|4728.06|4726.56|4727.91|4726.41|0
1642026910000|2022-01-12 22:35:10|4727.84|4726.34|4727.84|4726.34|4727.84|4726.34|4727.84|4726.34|0
1642026930000|2022-01-12 22:35:30|4727.69|4726.19|4727.69|4726.19|4727.69|4726.19|4727.69|4726.19|0
1642027150000|2022-01-12 22:39:10|4727.73|4726.23|4727.73|4726.23|4727.73|4726.23|4727.73|4726.23|0
1642027160000|2022-01-12 22:39:20|4727.69|4726.19|4727.69|4726.19|4727.69|4726.19|4727.69|4726.19|0
1642027370000|2022-01-12 22:42:50|4727.73|4726.23|4727.69|4726.19|4727.73|4726.23|4727.69|4726.19|0
1642027420000|2022-01-12 22:43:40|4727.87|4726.37|4727.87|4726.37|4727.87|4726.37|4727.87|4726.37|0
1642027460000|2022-01-12 22:44:20|4727.8|4726.3|4727.8|4726.3|4727.8|4726.3|4727.8|4726.3|0
1642027500000|2022-01-12 22:45:00|4727.76|4726.26|4727.76|4726.26|4727.76|4726.26|4727.76|4726.26|0
1642027630000|2022-01-12 22:47:10|4727.8|4726.3|4727.8|4726.3|4727.8|4726.3|4727.8|4726.3|0
1642027670000|2022-01-12 22:47:50|4727.76|4726.26|4727.76|4726.26|4727.76|4726.26|4727.76|4726.26|0
1642027690000|2022-01-12 22:48:10|4727.84|4726.34|4727.84|4726.34|4727.84|4726.34|4727.84|4726.34|0
1642027730000|2022-01-12 22:48:50|4727.76|4726.26|4727.76|4726.26|4727.76|4726.26|4727.76|4726.26|0
1642027750000|2022-01-12 22:49:10|4727.8|4726.3|4727.8|4726.3|4727.8|4726.3|4727.8|4726.3|0
1642027830000|2022-01-12 22:50:30|4727.84|4726.34|4727.84|4726.34|4727.84|4726.34|4727.84|4726.34|0
1642027850000|2022-01-12 22:50:50|4727.87|4726.37|4727.87|4726.37|4727.87|4726.37|4727.87|4726.37|0
1642028080000|2022-01-12 22:54:40|4727.8|4726.3|4727.8|4726.3|4727.8|4726.3|4727.8|4726.3|0
1642028100000|2022-01-12 22:55:00|4727.84|4726.34|4727.84|4726.34|4727.84|4726.34|4727.84|4726.34|0
1642028220000|2022-01-12 22:57:00|4727.91|4726.41|4727.91|4726.41|4727.91|4726.41|4727.91|4726.41|0
1642028230000|2022-01-12 22:57:10|4727.87|4726.37|4727.87|4726.37|4727.87|4726.37|4727.87|4726.37|0
1642028380000|2022-01-12 22:59:40|4727.76|4726.26|4727.76|4726.26|4727.76|4726.26|4727.76|4726.26|0
1642028400000|2022-01-12 23:00:00|4727.95|4727.35|4727.45|4726.85|4728.2|4727.6|4727.45|4726.85|231
1642028410000|2022-01-12 23:00:10|4727.58|4726.98|4727.83|4727.23|4728.08|4727.48|4727.58|4726.98|111
1642028420000|2022-01-12 23:00:20|4727.58|4726.98|4726.7|4726.1|4727.58|4726.98|4726.7|4726.1|138
1642028430000|2022-01-12 23:00:30|4726.83|4726.23|4727.2|4726.6|4727.33|4726.73|4726.58|4725.98|66
1642028440000|2022-01-12 23:00:40|4727.08|4726.48|4727.7|4727.1|4727.7|4727.1|4727.08|4726.48|38
1642028450000|2022-01-12 23:00:50|4727.58|4726.98|4727.33|4726.73|4727.58|4726.98|4727.33|4726.73|24
1642028460000|2022-01-12 23:01:00|4727.83|4727.23|4727.7|4727.1|4727.83|4727.23|4727.58|4726.98|25
1642028470000|2022-01-12 23:01:10|4727.58|4726.98|4727.83|4727.23|4727.83|4727.23|4727.58|4726.98|12
1642028480000|2022-01-12 23:01:20|4728.08|4727.48|4727.33|4726.73|4728.08|4727.48|4727.33|4726.73|63
1642028490000|2022-01-12 23:01:30|4727.45|4726.85|4727.08|4726.48|4727.58|4726.98|4727.08|4726.48|25
1642028500000|2022-01-12 23:01:40|4726.83|4726.23|4726.83|4726.23|4727.08|4726.48|4726.83|4726.23|23
1642028510000|2022-01-12 23:01:50|4726.95|4726.35|4727.08|4726.48|4727.08|4726.48|4726.83|4726.23|26
1642028520000|2022-01-12 23:02:00|4726.95|4726.35|4726.58|4725.98|4726.95|4726.35|4726.58|4725.98|51
1642028530000|2022-01-12 23:02:10|4726.83|4726.23|4727.08|4726.48|4727.08|4726.48|4726.83|4726.23|39
1642028540000|2022-01-12 23:02:20|4727.33|4726.73|4727.58|4726.98|4727.58|4726.98|4727.33|4726.73|54
1642028550000|2022-01-12 23:02:30|4727.7|4727.1|4727.83|4727.23|4727.83|4727.23|4727.7|4727.1|29
1642028560000|2022-01-12 23:02:40|4727.95|4727.35|4727.58|4726.98|4727.95|4727.35|4727.45|4726.85|18
1642028570000|2022-01-12 23:02:50|4727.83|4727.23|4728.08|4727.48|4728.08|4727.48|4727.83|4727.23|18
1642028580000|2022-01-12 23:03:00|4727.83|4727.23|4728.08|4727.48|4728.08|4727.48|4727.58|4726.98|22
1642028590000|2022-01-12 23:03:10|4728.2|4727.6|4728.08|4727.48|4728.33|4727.73|4728.08|4727.48|34
1642028600000|2022-01-12 23:03:20|4727.83|4727.23|4727.83|4727.23|4728.08|4727.48|4727.83|4727.23|41
1642028610000|2022-01-12 23:03:30|4727.7|4727.1|4727.83|4727.23|4727.83|4727.23|4727.7|4727.1|41
1642028620000|2022-01-12 23:03:40|4728.08|4727.48|4727.83|4727.23|4728.08|4727.48|4727.83|4727.23|17
1642028630000|2022-01-12 23:03:50|||||||||6
1642028650000|2022-01-12 23:04:10|||||||||7
1642028660000|2022-01-12 23:04:20|4728.08|4727.48|4728.58|4727.98|4728.58|4727.98|4728.08|4727.48|29
1642028670000|2022-01-12 23:04:30|4728.7|4728.1|4728.58|4727.98|4728.83|4728.23|4728.58|4727.98|24
1642028680000|2022-01-12 23:04:40|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|12
1642028690000|2022-01-12 23:04:50|4728.08|4727.48|4728.2|4727.6|4728.2|4727.6|4728.08|4727.48|44
1642028700000|2022-01-12 23:05:00|4728.33|4727.73|4728.08|4727.48|4728.33|4727.73|4728.08|4727.48|5
1642028710000|2022-01-12 23:05:10|||||||||1
1642028720000|2022-01-12 23:05:20|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|11
1642028730000|2022-01-12 23:05:30|4727.7|4727.1|4727.83|4727.23|4727.83|4727.23|4727.7|4727.1|5
1642028740000|2022-01-12 23:05:40|||||||||1
1642028750000|2022-01-12 23:05:50|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|7
1642028770000|2022-01-12 23:06:10|||||||||9
1642028780000|2022-01-12 23:06:20|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.58|4726.98|22
1642028800000|2022-01-12 23:06:40|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|16
1642028810000|2022-01-12 23:06:50|4727.95|4727.35|4727.33|4726.73|4727.95|4727.35|4727.33|4726.73|31
1642028820000|2022-01-12 23:07:00|4727.45|4726.85|4727.33|4726.73|4727.45|4726.85|4727.33|4726.73|4
1642028830000|2022-01-12 23:07:10|4727.2|4726.6|4727.33|4726.73|4727.33|4726.73|4727.2|4726.6|14
1642028840000|2022-01-12 23:07:20|4727.45|4726.85|4727.58|4726.98|4727.58|4726.98|4727.45|4726.85|8
1642028860000|2022-01-12 23:07:40|4727.45|4726.85|4727.33|4726.73|4727.45|4726.85|4727.33|4726.73|9
1642028870000|2022-01-12 23:07:50|||||||||6
1642028880000|2022-01-12 23:08:00|||||||||2
1642028890000|2022-01-12 23:08:10|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|8
1642028900000|2022-01-12 23:08:20|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|31
1642028920000|2022-01-12 23:08:40|4726.95|4726.35|4727.2|4726.6|4727.2|4726.6|4726.95|4726.35|21
1642028930000|2022-01-12 23:08:50|4727.08|4726.48|4727.33|4726.73|4727.33|4726.73|4727.08|4726.48|40
1642028940000|2022-01-12 23:09:00|4727.08|4726.48|4727.33|4726.73|4727.33|4726.73|4727.08|4726.48|76
1642028950000|2022-01-12 23:09:10|||||||||1
1642028960000|2022-01-12 23:09:20|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|9
1642028970000|2022-01-12 23:09:30|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|42
1642028980000|2022-01-12 23:09:40|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|26
1642028990000|2022-01-12 23:09:50|||||||||3
1642029000000|2022-01-12 23:10:00|4727.58|4726.98|4727.33|4726.73|4727.7|4727.1|4727.33|4726.73|32
1642029010000|2022-01-12 23:10:10|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|3
1642029020000|2022-01-12 23:10:20|4727.45|4726.85|4727.33|4726.73|4727.45|4726.85|4727.33|4726.73|3
1642029030000|2022-01-12 23:10:30|||||||||2
1642029040000|2022-01-12 23:10:40|4727.2|4726.6|4727.33|4726.73|4727.33|4726.73|4727.2|4726.6|11
1642029060000|2022-01-12 23:11:00|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|11
1642029070000|2022-01-12 23:11:10|4726.83|4726.23|4727.08|4726.48|4727.08|4726.48|4726.83|4726.23|25
1642029080000|2022-01-12 23:11:20|||||||||6
1642029100000|2022-01-12 23:11:40|4726.95|4726.35|4726.83|4726.23|4726.95|4726.35|4726.83|4726.23|16
1642029140000|2022-01-12 23:12:20|||||||||3
1642029150000|2022-01-12 23:12:30|4726.7|4726.1|4726.7|4726.1|4726.7|4726.1|4726.58|4725.98|7
1642029160000|2022-01-12 23:12:40|4726.58|4725.98|4726.7|4726.1|4726.83|4726.23|4726.58|4725.98|11
1642029170000|2022-01-12 23:12:50|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|4726.58|4725.98|5
1642029190000|2022-01-12 23:13:10|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4726.83|4726.23|34
1642029210000|2022-01-12 23:13:30|||||||||1
1642029220000|2022-01-12 23:13:40|||||||||1
1642029230000|2022-01-12 23:13:50|||||||||3
1642029240000|2022-01-12 23:14:00|||||||||3
1642029250000|2022-01-12 23:14:10|||||||||4
1642029280000|2022-01-12 23:14:40|4727.33|4726.73|4726.83|4726.23|4727.33|4726.73|4726.83|4726.23|24
1642029290000|2022-01-12 23:14:50|4726.95|4726.35|4727.08|4726.48|4727.08|4726.48|4726.95|4726.35|9
1642029300000|2022-01-12 23:15:00|4727.2|4726.6|4727.08|4726.48|4727.2|4726.6|4727.08|4726.48|5
1642029310000|2022-01-12 23:15:10|4726.95|4726.35|4726.95|4726.35|4727.08|4726.48|4726.83|4726.23|12
1642029330000|2022-01-12 23:15:30|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|0
1642029340000|2022-01-12 23:15:40|||||||||1
1642029360000|2022-01-12 23:16:00|4726.7|4726.1|4726.83|4726.23|4726.83|4726.23|4726.58|4725.98|7
1642029370000|2022-01-12 23:16:10|4726.7|4726.1|4726.83|4726.23|4726.83|4726.23|4726.58|4725.98|16
1642029390000|2022-01-12 23:16:30|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|11
1642029400000|2022-01-12 23:16:40|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|7
1642029410000|2022-01-12 23:16:50|4726.95|4726.35|4727.08|4726.48|4727.08|4726.48|4726.95|4726.35|11
1642029420000|2022-01-12 23:17:00|4727.2|4726.6|4727.33|4726.73|4727.33|4726.73|4727.2|4726.6|1
1642029430000|2022-01-12 23:17:10|4727.08|4726.48|4727.33|4726.73|4727.58|4726.98|4726.83|4726.23|74
1642029440000|2022-01-12 23:17:20|||||||||1
1642029450000|2022-01-12 23:17:30|4727.08|4726.48|4727.33|4726.73|4727.33|4726.73|4727.08|4726.48|15
1642029470000|2022-01-12 23:17:50|4727.2|4726.6|4727.33|4726.73|4727.33|4726.73|4727.2|4726.6|13
1642029480000|2022-01-12 23:18:00|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|19
1642029500000|2022-01-12 23:18:20|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|11
1642029520000|2022-01-12 23:18:40|4726.95|4726.35|4727.08|4726.48|4727.08|4726.48|4726.95|4726.35|6
1642029540000|2022-01-12 23:19:00|||||||||1
1642029550000|2022-01-12 23:19:10|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|3
1642029560000|2022-01-12 23:19:20|||||||||2
1642029570000|2022-01-12 23:19:30|4727.2|4726.6|4727.08|4726.48|4727.33|4726.73|4727.08|4726.48|14
1642029580000|2022-01-12 23:19:40|4727.2|4726.6|4727.2|4726.6|4727.2|4726.6|4727.2|4726.6|2
1642029590000|2022-01-12 23:19:50|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|0
1642029600000|2022-01-12 23:20:00|4727.45|4726.85|4727.58|4726.98|4727.58|4726.98|4727.45|4726.85|11
1642029620000|2022-01-12 23:20:20|||||||||1
1642029630000|2022-01-12 23:20:30|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|14
1642029640000|2022-01-12 23:20:40|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|6
1642029650000|2022-01-12 23:20:50|||||||||1
1642029660000|2022-01-12 23:21:00|4728.2|4727.6|4728.2|4727.6|4728.2|4727.6|4728.2|4727.6|10
1642029670000|2022-01-12 23:21:10|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|0
1642029680000|2022-01-12 23:21:20|4728.2|4727.6|4728.33|4727.73|4728.33|4727.73|4728.08|4727.48|13
1642029690000|2022-01-12 23:21:30|4728.2|4727.6|4728.2|4727.6|4728.2|4727.6|4728.2|4727.6|4
1642029700000|2022-01-12 23:21:40|4728.08|4727.48|4728.08|4727.48|4728.2|4727.6|4728.08|4727.48|3
1642029720000|2022-01-12 23:22:00|4728.33|4727.73|4728.45|4727.85|4728.45|4727.85|4728.33|4727.73|44
1642029730000|2022-01-12 23:22:10|4728.33|4727.73|4728.33|4727.73|4728.45|4727.85|4728.33|4727.73|31
1642029740000|2022-01-12 23:22:20|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|2
1642029750000|2022-01-12 23:22:30|4728.2|4727.6|4728.2|4727.6|4728.2|4727.6|4728.2|4727.6|2
1642029770000|2022-01-12 23:22:50|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|1
1642029780000|2022-01-12 23:23:00|4728.33|4727.73|4728.2|4727.6|4728.33|4727.73|4728.08|4727.48|11
1642029790000|2022-01-12 23:23:10|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|0
1642029810000|2022-01-12 23:23:30|||||||||1
1642029820000|2022-01-12 23:23:40|4728.45|4727.85|4728.58|4727.98|4728.58|4727.98|4728.45|4727.85|10
1642029840000|2022-01-12 23:24:00|||||||||7
1642029850000|2022-01-12 23:24:10|||||||||3
1642029860000|2022-01-12 23:24:20|||||||||2
1642029870000|2022-01-12 23:24:30|||||||||10
1642029880000|2022-01-12 23:24:40|4728.7|4728.1|4728.58|4727.98|4728.7|4728.1|4728.58|4727.98|9
1642029890000|2022-01-12 23:24:50|4728.7|4728.1|4728.7|4728.1|4728.7|4728.1|4728.58|4727.98|8
1642029900000|2022-01-12 23:25:00|4728.58|4727.98|4728.83|4728.23|4728.83|4728.23|4728.58|4727.98|8
1642029910000|2022-01-12 23:25:10|||||||||5
1642029920000|2022-01-12 23:25:20|4728.58|4727.98|4728.7|4728.1|4728.7|4728.1|4728.58|4727.98|33
1642029930000|2022-01-12 23:25:30|4728.83|4728.23|4728.58|4727.98|4728.83|4728.23|4728.58|4727.98|2
1642029940000|2022-01-12 23:25:40|4728.7|4728.1|4728.58|4727.98|4728.7|4728.1|4728.58|4727.98|13
1642029950000|2022-01-12 23:25:50|4728.7|4728.1|4728.7|4728.1|4728.7|4728.1|4728.7|4728.1|6
1642029960000|2022-01-12 23:26:00|4728.58|4727.98|4728.33|4727.73|4728.58|4727.98|4728.33|4727.73|13
1642029980000|2022-01-12 23:26:20|||||||||1
1642029990000|2022-01-12 23:26:30|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|60
1642030000000|2022-01-12 23:26:40|||||||||3
1642030010000|2022-01-12 23:26:50|4727.95|4727.35|4728.08|4727.48|4728.08|4727.48|4727.83|4727.23|35
1642030020000|2022-01-12 23:27:00|4727.95|4727.35|4728.08|4727.48|4728.08|4727.48|4727.83|4727.23|21
1642030030000|2022-01-12 23:27:10|4727.95|4727.35|4728.08|4727.48|4728.08|4727.48|4727.83|4727.23|12
1642030040000|2022-01-12 23:27:20|||||||||2
1642030050000|2022-01-12 23:27:30|4728.2|4727.6|4728.08|4727.48|4728.2|4727.6|4728.08|4727.48|4
1642030060000|2022-01-12 23:27:40|4728.2|4727.6|4728.33|4727.73|4728.33|4727.73|4728.08|4727.48|13
1642030070000|2022-01-12 23:27:50|4728.45|4727.85|4728.33|4727.73|4728.45|4727.85|4728.33|4727.73|6
1642030080000|2022-01-12 23:28:00|4728.45|4727.85|4728.33|4727.73|4728.45|4727.85|4728.33|4727.73|1
1642030090000|2022-01-12 23:28:10|||||||||3
1642030100000|2022-01-12 23:28:20|||||||||6
1642030110000|2022-01-12 23:28:30|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|9
1642030120000|2022-01-12 23:28:40|||||||||1
1642030140000|2022-01-12 23:29:00|4727.58|4726.98|4726.83|4726.23|4727.58|4726.98|4726.83|4726.23|81
1642030150000|2022-01-12 23:29:10|4726.7|4726.1|4726.83|4726.23|4726.83|4726.23|4726.58|4725.98|41
1642030160000|2022-01-12 23:29:20|4726.58|4725.98|4726.58|4725.98|4726.83|4726.23|4726.58|4725.98|12
1642030170000|2022-01-12 23:29:30|4726.7|4726.1|4726.83|4726.23|4727.08|4726.48|4726.7|4726.1|22
1642030180000|2022-01-12 23:29:40|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4726.95|4726.35|5
1642030190000|2022-01-12 23:29:50|4726.95|4726.35|4726.95|4726.35|4727.08|4726.48|4726.95|4726.35|14
1642030200000|2022-01-12 23:30:00|4726.83|4726.23|4727.08|4726.48|4727.33|4726.73|4726.83|4726.23|18
1642030210000|2022-01-12 23:30:10|4727.33|4726.73|4727.33|4726.73|4727.58|4726.98|4727.33|4726.73|18
1642030220000|2022-01-12 23:30:20|4727.08|4726.48|4727.08|4726.48|4727.33|4726.73|4727.08|4726.48|18
1642030230000|2022-01-12 23:30:30|4727.2|4726.6|4727.08|4726.48|4727.2|4726.6|4727.08|4726.48|7
1642030240000|2022-01-12 23:30:40|4727.2|4726.6|4727.2|4726.6|4727.2|4726.6|4727.2|4726.6|4
1642030250000|2022-01-12 23:30:50|4727.45|4726.85|4727.83|4727.23|4727.83|4727.23|4727.33|4726.73|16
1642030260000|2022-01-12 23:31:00|4727.58|4726.98|4727.58|4726.98|4727.83|4727.23|4727.58|4726.98|9
1642030270000|2022-01-12 23:31:10|4727.83|4727.23|4728.08|4727.48|4728.08|4727.48|4727.7|4727.1|10
1642030280000|2022-01-12 23:31:20|4728.2|4727.6|4728.33|4727.73|4728.33|4727.73|4728.2|4727.6|6
1642030290000|2022-01-12 23:31:30|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|13
1642030300000|2022-01-12 23:31:40|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|6
1642030310000|2022-01-12 23:31:50|4727.95|4727.35|4727.95|4727.35|4728.33|4727.73|4727.95|4727.35|13
1642030320000|2022-01-12 23:32:00|4728.08|4727.48|4728.2|4727.6|4728.33|4727.73|4728.08|4727.48|3
1642030330000|2022-01-12 23:32:10|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|1
1642030340000|2022-01-12 23:32:20|4728.2|4727.6|4728.2|4727.6|4728.2|4727.6|4728.2|4727.6|1
1642030350000|2022-01-12 23:32:30|4728.08|4727.48|4728.08|4727.48|4728.33|4727.73|4728.08|4727.48|1
1642030360000|2022-01-12 23:32:40|4728.2|4727.6|4728.33|4727.73|4728.33|4727.73|4728.2|4727.6|12
1642030370000|2022-01-12 23:32:50|4728.45|4727.85|4728.33|4727.73|4728.45|4727.85|4728.33|4727.73|11
1642030380000|2022-01-12 23:33:00|4728.58|4727.98|4728.33|4727.73|4728.58|4727.98|4728.33|4727.73|9
1642030390000|2022-01-12 23:33:10|4728.08|4727.48|4727.58|4726.98|4728.08|4727.48|4727.58|4726.98|15
1642030400000|2022-01-12 23:33:20|4727.83|4727.23|4727.58|4726.98|4727.83|4727.23|4727.58|4726.98|52
1642030410000|2022-01-12 23:33:30|4727.33|4726.73|4727.08|4726.48|4727.33|4726.73|4727.08|4726.48|25
1642030420000|2022-01-12 23:33:40|4727.2|4726.6|4727.33|4726.73|4727.33|4726.73|4727.08|4726.48|6
1642030430000|2022-01-12 23:33:50|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4726.83|4726.23|42
1642030440000|2022-01-12 23:34:00|4726.95|4726.35|4726.95|4726.35|4727.08|4726.48|4726.83|4726.23|36
1642030450000|2022-01-12 23:34:10|4727.08|4726.48|4727.2|4726.6|4727.2|4726.6|4727.08|4726.48|5
1642030460000|2022-01-12 23:34:20|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4726.83|4726.23|35
1642030480000|2022-01-12 23:34:40|4727.2|4726.6|4727.33|4726.73|4727.33|4726.73|4727.08|4726.48|4
1642030490000|2022-01-12 23:34:50|4727.45|4726.85|4727.33|4726.73|4727.45|4726.85|4727.33|4726.73|20
1642030500000|2022-01-12 23:35:00|4727.58|4726.98|4727.33|4726.73|4727.58|4726.98|4727.33|4726.73|55
1642030510000|2022-01-12 23:35:10|4727.08|4726.48|4727.33|4726.73|4727.33|4726.73|4727.08|4726.48|17
1642030520000|2022-01-12 23:35:20|4727.2|4726.6|4727.2|4726.6|4727.2|4726.6|4727.2|4726.6|16
1642030530000|2022-01-12 23:35:30|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|4727.2|4726.6|5
1642030540000|2022-01-12 23:35:40|4727.58|4726.98|4728.08|4727.48|4728.08|4727.48|4727.58|4726.98|27
1642030550000|2022-01-12 23:35:50|||||||||3
1642030560000|2022-01-12 23:36:00|4728.33|4727.73|4728.83|4728.23|4728.83|4728.23|4728.33|4727.73|40
1642030570000|2022-01-12 23:36:10|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|78
1642030580000|2022-01-12 23:36:20|4728.95|4728.35|4728.83|4728.23|4729.33|4728.73|4728.83|4728.23|119
1642030590000|2022-01-12 23:36:30|4728.95|4728.35|4728.7|4728.1|4729.08|4728.48|4728.7|4728.1|18
1642030600000|2022-01-12 23:36:40|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|5
1642030610000|2022-01-12 23:36:50|4728.58|4727.98|4728.7|4728.1|4728.7|4728.1|4728.58|4727.98|18
1642030620000|2022-01-12 23:37:00|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.58|4727.98|24
1642030630000|2022-01-12 23:37:10|4728.58|4727.98|4728.33|4727.73|4728.58|4727.98|4728.33|4727.73|13
1642030640000|2022-01-12 23:37:20|||||||||11
1642030650000|2022-01-12 23:37:30|4728.2|4727.6|4727.95|4727.35|4728.2|4727.6|4727.83|4727.23|28
1642030660000|2022-01-12 23:37:40|4728.08|4727.48|4728.2|4727.6|4728.33|4727.73|4727.83|4727.23|16
1642030670000|2022-01-12 23:37:50|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|0
1642030680000|2022-01-12 23:38:00|4728.45|4727.85|4728.08|4727.48|4728.45|4727.85|4728.08|4727.48|23
1642030690000|2022-01-12 23:38:10|4728.33|4727.73|4728.08|4727.48|4728.33|4727.73|4728.08|4727.48|17
1642030700000|2022-01-12 23:38:20|4727.95|4727.35|4728.08|4727.48|4728.08|4727.48|4727.83|4727.23|11
1642030710000|2022-01-12 23:38:30|4727.83|4727.23|4728.08|4727.48|4728.08|4727.48|4727.83|4727.23|9
1642030720000|2022-01-12 23:38:40|||||||||1
1642030730000|2022-01-12 23:38:50|4727.95|4727.35|4727.83|4727.23|4727.95|4727.35|4727.83|4727.23|9
1642030740000|2022-01-12 23:39:00|4727.95|4727.35|4727.95|4727.35|4727.95|4727.35|4727.95|4727.35|11
1642030750000|2022-01-12 23:39:10|4728.08|4727.48|4727.95|4727.35|4728.08|4727.48|4727.83|4727.23|17
1642030760000|2022-01-12 23:39:20|4728.08|4727.48|4728.33|4727.73|4728.33|4727.73|4728.08|4727.48|6
1642030770000|2022-01-12 23:39:30|||||||||6
1642030780000|2022-01-12 23:39:40|4728.2|4727.6|4728.08|4727.48|4728.2|4727.6|4728.08|4727.48|29
1642030790000|2022-01-12 23:39:50|||||||||11
1642030800000|2022-01-12 23:40:00|4728.2|4727.6|4728.33|4727.73|4728.33|4727.73|4728.2|4727.6|11
1642030810000|2022-01-12 23:40:10|4728.2|4727.6|4728.33|4727.73|4728.33|4727.73|4728.2|4727.6|17
1642030820000|2022-01-12 23:40:20|||||||||6
1642030830000|2022-01-12 23:40:30|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4727.95|4727.35|16
1642030840000|2022-01-12 23:40:40|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|21
1642030850000|2022-01-12 23:40:50|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|25
1642030860000|2022-01-12 23:41:00|4727.33|4726.73|4727.83|4727.23|4727.83|4727.23|4727.33|4726.73|23
1642030870000|2022-01-12 23:41:10|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|19
1642030880000|2022-01-12 23:41:20|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|24
1642030890000|2022-01-12 23:41:30|4728.45|4727.85|4728.58|4727.98|4728.58|4727.98|4728.45|4727.85|13
1642030900000|2022-01-12 23:41:40|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|43
1642030910000|2022-01-12 23:41:50|4728.2|4727.6|4727.58|4726.98|4728.2|4727.6|4727.58|4726.98|29
1642030920000|2022-01-12 23:42:00|4727.83|4727.23|4727.95|4727.35|4728.08|4727.48|4727.83|4727.23|15
1642030930000|2022-01-12 23:42:10|4727.83|4727.23|4727.7|4727.1|4727.83|4727.23|4727.7|4727.1|25
1642030940000|2022-01-12 23:42:20|4727.83|4727.23|4727.7|4727.1|4727.83|4727.23|4727.58|4726.98|12
1642030950000|2022-01-12 23:42:30|4727.83|4727.23|4727.58|4726.98|4727.83|4727.23|4727.58|4726.98|13
1642030960000|2022-01-12 23:42:40|4727.45|4726.85|4727.33|4726.73|4727.45|4726.85|4727.2|4726.6|38
1642030970000|2022-01-12 23:42:50|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|21
1642030980000|2022-01-12 23:43:00|||||||||10
1642030990000|2022-01-12 23:43:10|4727.33|4726.73|4727.08|4726.48|4727.33|4726.73|4727.08|4726.48|15
1642031000000|2022-01-12 23:43:20|4727.2|4726.6|4727.33|4726.73|4727.33|4726.73|4727.2|4726.6|9
1642031010000|2022-01-12 23:43:30|||||||||2
1642031020000|2022-01-12 23:43:40|4727.08|4726.48|4727.08|4726.48|4727.2|4726.6|4727.08|4726.48|26
1642031030000|2022-01-12 23:43:50|4727.33|4726.73|4727.08|4726.48|4727.33|4726.73|4727.08|4726.48|11
1642031040000|2022-01-12 23:44:00|4727.33|4726.73|4726.83|4726.23|4727.33|4726.73|4726.83|4726.23|28
1642031050000|2022-01-12 23:44:10|4727.08|4726.48|4726.83|4726.23|4727.08|4726.48|4726.83|4726.23|15
1642031060000|2022-01-12 23:44:20|4726.58|4725.98|4726.33|4725.73|4726.58|4725.98|4726.33|4725.73|90
1642031070000|2022-01-12 23:44:30|4726.08|4725.48|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|26
1642031080000|2022-01-12 23:44:40|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|21
1642031090000|2022-01-12 23:44:50|4726.33|4725.73|4726.58|4725.98|4726.58|4725.98|4726.33|4725.73|24
1642031100000|2022-01-12 23:45:00|4726.83|4726.23|4727.2|4726.6|4727.33|4726.73|4726.83|4726.23|60
1642031110000|2022-01-12 23:45:10|4727.08|4726.48|4726.58|4725.98|4727.33|4726.73|4726.58|4725.98|35
1642031120000|2022-01-12 23:45:20|4726.7|4726.1|4727.08|4726.48|4727.33|4726.73|4726.7|4726.1|28
1642031130000|2022-01-12 23:45:30|4727.2|4726.6|4727.08|4726.48|4727.33|4726.73|4726.95|4726.35|13
1642031140000|2022-01-12 23:45:40|4726.95|4726.35|4727.08|4726.48|4727.08|4726.48|4726.83|4726.23|7
1642031150000|2022-01-12 23:45:50|4726.95|4726.35|4726.95|4726.35|4727.2|4726.6|4726.83|4726.23|24
1642031160000|2022-01-12 23:46:00|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|0
1642031170000|2022-01-12 23:46:10|4727.2|4726.6|4727.33|4726.73|4727.33|4726.73|4727.08|4726.48|31
1642031180000|2022-01-12 23:46:20|4727.58|4726.98|4727.33|4726.73|4727.58|4726.98|4727.33|4726.73|20
1642031190000|2022-01-12 23:46:30|4727.45|4726.85|4727.45|4726.85|4727.45|4726.85|4727.45|4726.85|2
1642031200000|2022-01-12 23:46:40|4727.58|4726.98|4727.58|4726.98|4727.7|4727.1|4727.45|4726.85|20
1642031210000|2022-01-12 23:46:50|4727.7|4727.1|4727.58|4726.98|4727.83|4727.23|4727.58|4726.98|23
1642031220000|2022-01-12 23:47:00|4727.83|4727.23|4728.08|4727.48|4728.08|4727.48|4727.83|4727.23|67
1642031230000|2022-01-12 23:47:10|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|20
1642031240000|2022-01-12 23:47:20|4728.08|4727.48|4727.83|4727.23|4728.08|4727.48|4727.83|4727.23|9
1642031250000|2022-01-12 23:47:30|4727.58|4726.98|4727.83|4727.23|4727.83|4727.23|4727.58|4726.98|11
1642031260000|2022-01-12 23:47:40|4727.7|4727.1|4727.83|4727.23|4727.83|4727.23|4727.58|4726.98|12
1642031270000|2022-01-12 23:47:50|4727.58|4726.98|4727.83|4727.23|4727.83|4727.23|4727.58|4726.98|6
1642031280000|2022-01-12 23:48:00|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4727.83|4727.23|51
1642031290000|2022-01-12 23:48:10|||||||||12
1642031300000|2022-01-12 23:48:20|4727.95|4727.35|4727.83|4727.23|4727.95|4727.35|4727.83|4727.23|14
1642031310000|2022-01-12 23:48:30|4727.58|4726.98|4727.58|4726.98|4727.7|4727.1|4727.58|4726.98|19
1642031320000|2022-01-12 23:48:40|4727.7|4727.1|4727.58|4726.98|4727.7|4727.1|4727.58|4726.98|29
1642031330000|2022-01-12 23:48:50|4727.33|4726.73|4727.58|4726.98|4727.58|4726.98|4727.33|4726.73|5
1642031340000|2022-01-12 23:49:00|4727.33|4726.73|4727.33|4726.73|4727.45|4726.85|4727.33|4726.73|10
1642031350000|2022-01-12 23:49:10|4727.45|4726.85|4727.08|4726.48|4727.58|4726.98|4727.08|4726.48|25
1642031360000|2022-01-12 23:49:20|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|41
1642031370000|2022-01-12 23:49:30|4726.58|4725.98|4726.33|4725.73|4726.58|4725.98|4726.33|4725.73|65
1642031380000|2022-01-12 23:49:40|||||||||27
1642031390000|2022-01-12 23:49:50|4726.2|4725.6|4726.08|4725.48|4726.33|4725.73|4726.08|4725.48|32
1642031400000|2022-01-12 23:50:00|4725.83|4725.23|4726.08|4725.48|4726.08|4725.48|4725.83|4725.23|143
1642031410000|2022-01-12 23:50:10|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|16
1642031420000|2022-01-12 23:50:20|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|19
1642031430000|2022-01-12 23:50:30|||||||||6
1642031440000|2022-01-12 23:50:40|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|9
1642031450000|2022-01-12 23:50:50|||||||||5
1642031460000|2022-01-12 23:51:00|4725.58|4724.98|4725.58|4724.98|4725.58|4724.98|4725.58|4724.98|6
1642031470000|2022-01-12 23:51:10|4725.45|4724.85|4725.33|4724.73|4725.45|4724.85|4725.33|4724.73|34
1642031480000|2022-01-12 23:51:20|4725.58|4724.98|4725.33|4724.73|4725.58|4724.98|4725.33|4724.73|32
1642031490000|2022-01-12 23:51:30|||||||||12
1642031500000|2022-01-12 23:51:40|||||||||6
1642031510000|2022-01-12 23:51:50|4725.08|4724.48|4725.08|4724.48|4725.33|4724.73|4725.08|4724.48|90
1642031520000|2022-01-12 23:52:00|4725.33|4724.73|4725.58|4724.98|4725.58|4724.98|4725.08|4724.48|63
1642031530000|2022-01-12 23:52:10|4725.83|4725.23|4726.08|4725.48|4726.08|4725.48|4725.83|4725.23|56
1642031540000|2022-01-12 23:52:20|4725.83|4725.23|4726.08|4725.48|4726.08|4725.48|4725.83|4725.23|39
1642031550000|2022-01-12 23:52:30|4725.83|4725.23|4725.7|4725.1|4725.83|4725.23|4725.58|4724.98|22
1642031560000|2022-01-12 23:52:40|4725.58|4724.98|4725.58|4724.98|4725.83|4725.23|4725.58|4724.98|11
1642031570000|2022-01-12 23:52:50|||||||||4
1642031580000|2022-01-12 23:53:00|4725.45|4724.85|4725.58|4724.98|4725.58|4724.98|4725.45|4724.85|30
1642031590000|2022-01-12 23:53:10|||||||||10
1642031600000|2022-01-12 23:53:20|4725.45|4724.85|4725.45|4724.85|4725.45|4724.85|4725.33|4724.73|8
1642031610000|2022-01-12 23:53:30|4725.33|4724.73|4725.33|4724.73|4725.33|4724.73|4725.08|4724.48|28
1642031620000|2022-01-12 23:53:40|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|22
1642031630000|2022-01-12 23:53:50|4724.95|4724.35|4725.08|4724.48|4725.08|4724.48|4724.83|4724.23|19
1642031640000|2022-01-12 23:54:00|4724.83|4724.23|4724.58|4723.98|4724.83|4724.23|4724.58|4723.98|32
1642031650000|2022-01-12 23:54:10|4724.7|4724.1|4724.58|4723.98|4724.83|4724.23|4724.58|4723.98|22
1642031660000|2022-01-12 23:54:20|4724.83|4724.23|4725.33|4724.73|4725.33|4724.73|4724.83|4724.23|40
1642031670000|2022-01-12 23:54:30|4725.58|4724.98|4725.58|4724.98|4725.58|4724.98|4725.58|4724.98|9
1642031680000|2022-01-12 23:54:40|4725.45|4724.85|4725.33|4724.73|4725.45|4724.85|4725.33|4724.73|11
1642031690000|2022-01-12 23:54:50|4725.2|4724.6|4725.08|4724.48|4725.33|4724.73|4725.08|4724.48|13
1642031700000|2022-01-12 23:55:00|4725.33|4724.73|4725.45|4724.85|4725.45|4724.85|4725.08|4724.48|79
1642031710000|2022-01-12 23:55:10|4725.33|4724.73|4725.33|4724.73|4725.33|4724.73|4725.33|4724.73|1
1642031720000|2022-01-12 23:55:20|4725.58|4724.98|4725.58|4724.98|4725.58|4724.98|4725.58|4724.98|15
1642031730000|2022-01-12 23:55:30|4725.33|4724.73|4725.58|4724.98|4725.58|4724.98|4725.33|4724.73|15
1642031740000|2022-01-12 23:55:40|4725.7|4725.1|4725.58|4724.98|4725.83|4725.23|4725.58|4724.98|39
1642031750000|2022-01-12 23:55:50|4725.7|4725.1|4725.58|4724.98|4725.83|4725.23|4725.58|4724.98|3
1642031760000|2022-01-12 23:56:00|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|5
1642031770000|2022-01-12 23:56:10|4726.08|4725.48|4725.83|4725.23|4726.08|4725.48|4725.83|4725.23|31
1642031780000|2022-01-12 23:56:20|4725.95|4725.35|4726.08|4725.48|4726.08|4725.48|4725.95|4725.35|20
1642031790000|2022-01-12 23:56:30|4725.83|4725.23|4725.83|4725.23|4726.08|4725.48|4725.83|4725.23|17
1642031800000|2022-01-12 23:56:40|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|10
1642031810000|2022-01-12 23:56:50|4726.2|4725.6|4726.08|4725.48|4726.33|4725.73|4726.08|4725.48|23
1642031820000|2022-01-12 23:57:00|||||||||5
1642031830000|2022-01-12 23:57:10|4726.33|4725.73|4726.33|4725.73|4726.58|4725.98|4726.33|4725.73|45
1642031840000|2022-01-12 23:57:20|4726.45|4725.85|4726.83|4726.23|4726.83|4726.23|4726.33|4725.73|52
1642031850000|2022-01-12 23:57:30|4726.58|4725.98|4726.58|4725.98|4726.83|4726.23|4726.58|4725.98|18
1642031860000|2022-01-12 23:57:40|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4
1642031870000|2022-01-12 23:57:50|4726.08|4725.48|4725.83|4725.23|4726.08|4725.48|4725.83|4725.23|39
1642031880000|2022-01-12 23:58:00|4725.95|4725.35|4726.08|4725.48|4726.33|4725.73|4725.95|4725.35|57
1642031890000|2022-01-12 23:58:10|4725.95|4725.35|4726.08|4725.48|4726.08|4725.48|4725.95|4725.35|8
1642031900000|2022-01-12 23:58:20|||||||||17
1642031920000|2022-01-12 23:58:40|||||||||1
1642031930000|2022-01-12 23:58:50|4726.33|4725.73|4725.95|4725.35|4726.33|4725.73|4725.95|4725.35|39
1642031940000|2022-01-12 23:59:00|4725.83|4725.23|4726.33|4725.73|4726.33|4725.73|4725.83|4725.23|14
1642031950000|2022-01-12 23:59:10|4726.08|4725.48|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|10
1642031960000|2022-01-12 23:59:20|4726.08|4725.48|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|56
1642031970000|2022-01-12 23:59:30|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|37
1642031990000|2022-01-12 23:59:50|4726.45|4725.85|4726.58|4725.98|4726.58|4725.98|4726.45|4725.85|7
1642032000000|2022-01-13 00:00:00|4726.83|4726.23|4726.33|4725.73|4726.83|4726.23|4726.33|4725.73|139
1642032010000|2022-01-13 00:00:10|4726.08|4725.48|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|22
1642032020000|2022-01-13 00:00:20|4726.58|4725.98|4726.58|4725.98|4726.83|4726.23|4726.45|4725.85|65
1642032030000|2022-01-13 00:00:30|4726.33|4725.73|4725.83|4725.23|4726.33|4725.73|4725.83|4725.23|29
1642032040000|2022-01-13 00:00:40|4725.58|4724.98|4725.83|4725.23|4725.83|4725.23|4725.45|4724.85|74
1642032050000|2022-01-13 00:00:50|4726.08|4725.48|4726.08|4725.48|4726.33|4725.73|4726.08|4725.48|34
1642032060000|2022-01-13 00:01:00|4725.95|4725.35|4726.08|4725.48|4726.08|4725.48|4725.83|4725.23|24
1642032070000|2022-01-13 00:01:10|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4725.83|4725.23|23
1642032080000|2022-01-13 00:01:20|4726.2|4725.6|4726.58|4725.98|4726.58|4725.98|4726.2|4725.6|16
1642032090000|2022-01-13 00:01:30|4726.33|4725.73|4726.08|4725.48|4726.45|4725.85|4726.08|4725.48|25
1642032100000|2022-01-13 00:01:40|4725.95|4725.35|4725.83|4725.23|4725.95|4725.35|4725.83|4725.23|7
1642032110000|2022-01-13 00:01:50|4725.58|4724.98|4725.83|4725.23|4725.83|4725.23|4725.58|4724.98|61
1642032120000|2022-01-13 00:02:00|4725.58|4724.98|4725.83|4725.23|4725.83|4725.23|4725.58|4724.98|41
1642032130000|2022-01-13 00:02:10|4725.7|4725.1|4725.33|4724.73|4725.7|4725.1|4725.08|4724.48|95
1642032140000|2022-01-13 00:02:20|4725.58|4724.98|4725.58|4724.98|4725.58|4724.98|4725.45|4724.85|6
1642032150000|2022-01-13 00:02:30|4725.83|4725.23|4725.58|4724.98|4725.83|4725.23|4725.58|4724.98|38
1642032160000|2022-01-13 00:02:40|||||||||3
1642032170000|2022-01-13 00:02:50|4725.45|4724.85|4725.33|4724.73|4725.58|4724.98|4725.33|4724.73|62
1642032180000|2022-01-13 00:03:00|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|4724.83|4724.23|67
1642032190000|2022-01-13 00:03:10|4724.95|4724.35|4724.83|4724.23|4724.95|4724.35|4724.83|4724.23|23
1642032200000|2022-01-13 00:03:20|4725.08|4724.48|4725.33|4724.73|4725.33|4724.73|4725.08|4724.48|48
1642032210000|2022-01-13 00:03:30|4725.08|4724.48|4725.33|4724.73|4725.33|4724.73|4725.08|4724.48|23
1642032220000|2022-01-13 00:03:40|4725.58|4724.98|4725.83|4725.23|4725.83|4725.23|4725.58|4724.98|50
1642032230000|2022-01-13 00:03:50|4725.58|4724.98|4725.33|4724.73|4725.83|4725.23|4725.33|4724.73|20
1642032240000|2022-01-13 00:04:00|4725.08|4724.48|4725.58|4724.98|4725.58|4724.98|4725.08|4724.48|38
1642032250000|2022-01-13 00:04:10|4725.45|4724.85|4725.45|4724.85|4725.58|4724.98|4725.33|4724.73|15
1642032260000|2022-01-13 00:04:20|4725.58|4724.98|4725.33|4724.73|4725.58|4724.98|4725.33|4724.73|3
1642032270000|2022-01-13 00:04:30|4725.08|4724.48|4725.33|4724.73|4725.33|4724.73|4725.08|4724.48|44
1642032280000|2022-01-13 00:04:40|4725.2|4724.6|4725.58|4724.98|4725.58|4724.98|4725.08|4724.48|27
1642032290000|2022-01-13 00:04:50|4725.45|4724.85|4725.33|4724.73|4725.58|4724.98|4725.33|4724.73|10
1642032300000|2022-01-13 00:05:00|4725.08|4724.48|4725.08|4724.48|4725.33|4724.73|4724.58|4723.98|55
1642032310000|2022-01-13 00:05:10|4725.33|4724.73|4725.33|4724.73|4725.58|4724.98|4725.33|4724.73|46
1642032320000|2022-01-13 00:05:20|4725.58|4724.98|4725.45|4724.85|4725.58|4724.98|4725.2|4724.6|41
1642032330000|2022-01-13 00:05:30|4725.33|4724.73|4725.83|4725.23|4725.83|4725.23|4725.33|4724.73|24
1642032340000|2022-01-13 00:05:40|4725.95|4725.35|4726.08|4725.48|4726.08|4725.48|4725.95|4725.35|57
1642032350000|2022-01-13 00:05:50|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|12
1642032360000|2022-01-13 00:06:00|4726.58|4725.98|4726.33|4725.73|4726.58|4725.98|4726.2|4725.6|23
1642032370000|2022-01-13 00:06:10|4726.2|4725.6|4725.83|4725.23|4726.2|4725.6|4725.83|4725.23|11
1642032380000|2022-01-13 00:06:20|4725.95|4725.35|4726.33|4725.73|4726.33|4725.73|4725.83|4725.23|29
1642032390000|2022-01-13 00:06:30|4726.08|4725.48|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|19
1642032400000|2022-01-13 00:06:40|4726.2|4725.6|4726.08|4725.48|4726.33|4725.73|4726.08|4725.48|23
1642032410000|2022-01-13 00:06:50|4726.2|4725.6|4726.33|4725.73|4726.33|4725.73|4726.2|4725.6|18
1642032420000|2022-01-13 00:07:00|4726.58|4725.98|4726.33|4725.73|4726.58|4725.98|4726.33|4725.73|31
1642032430000|2022-01-13 00:07:10|4726.2|4725.6|4726.08|4725.48|4726.2|4725.6|4726.08|4725.48|21
1642032440000|2022-01-13 00:07:20|4725.83|4725.23|4725.58|4724.98|4725.83|4725.23|4725.58|4724.98|26
1642032450000|2022-01-13 00:07:30|4725.7|4725.1|4725.83|4725.23|4725.83|4725.23|4725.58|4724.98|13
1642032460000|2022-01-13 00:07:40|||||||||1
1642032470000|2022-01-13 00:07:50|4725.58|4724.98|4725.33|4724.73|4725.58|4724.98|4725.33|4724.73|19
1642032480000|2022-01-13 00:08:00|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|26
1642032490000|2022-01-13 00:08:10|4724.95|4724.35|4724.83|4724.23|4724.95|4724.35|4724.83|4724.23|13
1642032500000|2022-01-13 00:08:20|4725.08|4724.48|4724.58|4723.98|4725.08|4724.48|4724.58|4723.98|41
1642032510000|2022-01-13 00:08:30|4724.7|4724.1|4724.58|4723.98|4724.83|4724.23|4724.58|4723.98|23
1642032520000|2022-01-13 00:08:40|4724.7|4724.1|4725.08|4724.48|4725.08|4724.48|4724.58|4723.98|32
1642032530000|2022-01-13 00:08:50|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|6
1642032540000|2022-01-13 00:09:00|4724.58|4723.98|4724.33|4723.73|4724.7|4724.1|4724.33|4723.73|158
1642032550000|2022-01-13 00:09:10|4724.08|4723.48|4724.2|4723.6|4724.33|4723.73|4724.08|4723.48|50
1642032560000|2022-01-13 00:09:20|4724.33|4723.73|4724.33|4723.73|4724.58|4723.98|4724.2|4723.6|26
1642032570000|2022-01-13 00:09:30|4724.08|4723.48|4724.08|4723.48|4724.08|4723.48|4724.08|4723.48|3
1642032580000|2022-01-13 00:09:40|4724.2|4723.6|4724.33|4723.73|4724.33|4723.73|4724.2|4723.6|6
1642032590000|2022-01-13 00:09:50|4724.08|4723.48|4724.08|4723.48|4724.08|4723.48|4724.08|4723.48|25
1642032600000|2022-01-13 00:10:00|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|4724.08|4723.48|70
1642032610000|2022-01-13 00:10:10|4724.2|4723.6|4723.83|4723.23|4724.2|4723.6|4723.83|4723.23|17
1642032620000|2022-01-13 00:10:20|||||||||17
1642032630000|2022-01-13 00:10:30|4724.08|4723.48|4723.83|4723.23|4724.08|4723.48|4723.83|4723.23|25
1642032640000|2022-01-13 00:10:40|4723.58|4722.98|4723.33|4722.73|4723.58|4722.98|4723.33|4722.73|76
1642032650000|2022-01-13 00:10:50|4723.45|4722.85|4723.33|4722.73|4723.58|4722.98|4723.33|4722.73|46
1642032660000|2022-01-13 00:11:00|4722.83|4722.23|4722.83|4722.23|4722.83|4722.23|4722.83|4722.23|78
1642032670000|2022-01-13 00:11:10|4722.95|4722.35|4723.08|4722.48|4723.08|4722.48|4722.95|4722.35|66
1642032680000|2022-01-13 00:11:20|4723.33|4722.73|4723.33|4722.73|4723.33|4722.73|4723.33|4722.73|41
1642032690000|2022-01-13 00:11:30|4723.08|4722.48|4723.08|4722.48|4723.33|4722.73|4723.08|4722.48|17
1642032700000|2022-01-13 00:11:40|4722.95|4722.35|4722.83|4722.23|4722.95|4722.35|4722.83|4722.23|31
1642032710000|2022-01-13 00:11:50|4722.7|4722.1|4722.83|4722.23|4722.83|4722.23|4722.7|4722.1|15
1642032720000|2022-01-13 00:12:00|4723.08|4722.48|4723.33|4722.73|4723.33|4722.73|4722.83|4722.23|60
1642032730000|2022-01-13 00:12:10|||||||||22
1642032740000|2022-01-13 00:12:20|4723.45|4722.85|4723.58|4722.98|4723.83|4723.23|4723.33|4722.73|45
1642032750000|2022-01-13 00:12:30|4723.33|4722.73|4723.33|4722.73|4723.33|4722.73|4723.08|4722.48|20
1642032760000|2022-01-13 00:12:40|4723.2|4722.6|4723.58|4722.98|4723.58|4722.98|4723.08|4722.48|45
1642032770000|2022-01-13 00:12:50|4723.33|4722.73|4723.45|4722.85|4723.45|4722.85|4723.33|4722.73|25
1642032780000|2022-01-13 00:13:00|4723.33|4722.73|4723.33|4722.73|4723.58|4722.98|4723.33|4722.73|19
1642032790000|2022-01-13 00:13:10|4723.58|4722.98|4723.33|4722.73|4723.58|4722.98|4723.33|4722.73|20
1642032800000|2022-01-13 00:13:20|4723.2|4722.6|4723.08|4722.48|4723.33|4722.73|4723.08|4722.48|30
1642032810000|2022-01-13 00:13:30|||||||||15
1642032820000|2022-01-13 00:13:40|4723.33|4722.73|4723.08|4722.48|4723.33|4722.73|4723.08|4722.48|5
1642032830000|2022-01-13 00:13:50|4723.2|4722.6|4723.2|4722.6|4723.33|4722.73|4723.08|4722.48|20
1642032840000|2022-01-13 00:14:00|4723.33|4722.73|4723.2|4722.6|4723.33|4722.73|4723.08|4722.48|6
1642032850000|2022-01-13 00:14:10|4723.08|4722.48|4722.95|4722.35|4723.08|4722.48|4722.95|4722.35|10
1642032860000|2022-01-13 00:14:20|4722.83|4722.23|4723.08|4722.48|4723.08|4722.48|4722.83|4722.23|15
1642032870000|2022-01-13 00:14:30|4722.95|4722.35|4722.58|4721.98|4723.08|4722.48|4722.58|4721.98|70
1642032880000|2022-01-13 00:14:40|4722.33|4721.73|4722.58|4721.98|4722.58|4721.98|4722.33|4721.73|69
1642032890000|2022-01-13 00:14:50|4722.83|4722.23|4722.7|4722.1|4722.83|4722.23|4722.58|4721.98|40
1642032900000|2022-01-13 00:15:00|4722.83|4722.23|4722.33|4721.73|4722.83|4722.23|4722.33|4721.73|63
1642032910000|2022-01-13 00:15:10|4722.58|4721.98|4722.83|4722.23|4722.83|4722.23|4722.58|4721.98|48
1642032920000|2022-01-13 00:15:20|4723.08|4722.48|4723.08|4722.48|4723.33|4722.73|4723.08|4722.48|64
1642032930000|2022-01-13 00:15:30|4723.33|4722.73|4723.58|4722.98|4723.58|4722.98|4723.33|4722.73|78
1642032940000|2022-01-13 00:15:40|4723.33|4722.73|4723.33|4722.73|4723.58|4722.98|4723.08|4722.48|63
1642032950000|2022-01-13 00:15:50|4723.58|4722.98|4722.83|4722.23|4723.58|4722.98|4722.83|4722.23|49
1642032960000|2022-01-13 00:16:00|4722.7|4722.1|4722.58|4721.98|4722.7|4722.1|4722.58|4721.98|59
1642032970000|2022-01-13 00:16:10|4722.45|4721.85|4722.33|4721.73|4722.45|4721.85|4722.08|4721.48|40
1642032980000|2022-01-13 00:16:20|4722.58|4721.98|4722.58|4721.98|4722.58|4721.98|4722.58|4721.98|17
1642032990000|2022-01-13 00:16:30|4722.83|4722.23|4722.83|4722.23|4723.08|4722.48|4722.83|4722.23|38
1642033000000|2022-01-13 00:16:40|||||||||15
1642033010000|2022-01-13 00:16:50|||||||||5
1642033020000|2022-01-13 00:17:00|4722.7|4722.1|4722.33|4721.73|4722.83|4722.23|4722.33|4721.73|60
1642033030000|2022-01-13 00:17:10|4722.58|4721.98|4722.33|4721.73|4722.58|4721.98|4722.08|4721.48|26
1642033040000|2022-01-13 00:17:20|4722.2|4721.6|4722.2|4721.6|4722.33|4721.73|4722.08|4721.48|45
1642033050000|2022-01-13 00:17:30|4722.33|4721.73|4722.08|4721.48|4722.33|4721.73|4722.08|4721.48|12
1642033060000|2022-01-13 00:17:40|||||||||50
1642033070000|2022-01-13 00:17:50|4722.2|4721.6|4722.2|4721.6|4722.33|4721.73|4722.08|4721.48|27
1642033080000|2022-01-13 00:18:00|4722.33|4721.73|4722.33|4721.73|4722.58|4721.98|4722.33|4721.73|39
1642033090000|2022-01-13 00:18:10|4722.58|4721.98|4722.33|4721.73|4722.58|4721.98|4722.33|4721.73|20
1642033100000|2022-01-13 00:18:20|4722.2|4721.6|4722.33|4721.73|4722.33|4721.73|4722.2|4721.6|7
1642033110000|2022-01-13 00:18:30|4722.58|4721.98|4722.83|4722.23|4722.83|4722.23|4722.58|4721.98|11
1642033120000|2022-01-13 00:18:40|4723.08|4722.48|4722.83|4722.23|4723.08|4722.48|4722.83|4722.23|26
1642033130000|2022-01-13 00:18:50|4722.95|4722.35|4722.83|4722.23|4723.08|4722.48|4722.58|4721.98|27
1642033140000|2022-01-13 00:19:00|4722.58|4721.98|4722.83|4722.23|4722.83|4722.23|4722.58|4721.98|29
1642033150000|2022-01-13 00:19:10|4722.95|4722.35|4722.83|4722.23|4722.95|4722.35|4722.83|4722.23|18
1642033160000|2022-01-13 00:19:20|4723.08|4722.48|4722.83|4722.23|4723.08|4722.48|4722.83|4722.23|7
1642033170000|2022-01-13 00:19:30|4723.08|4722.48|4723.08|4722.48|4723.08|4722.48|4723.08|4722.48|13
1642033180000|2022-01-13 00:19:40|||||||||7
1642033190000|2022-01-13 00:19:50|4723.33|4722.73|4723.33|4722.73|4723.33|4722.73|4723.2|4722.6|17
1642033200000|2022-01-13 00:20:00|4723.45|4722.85|4723.08|4722.48|4723.58|4722.98|4722.83|4722.23|42
1642033210000|2022-01-13 00:20:10|4722.83|4722.23|4722.83|4722.23|4722.83|4722.23|4722.58|4721.98|9
1642033220000|2022-01-13 00:20:20|4722.7|4722.1|4723.08|4722.48|4723.33|4722.73|4722.7|4722.1|132
1642033230000|2022-01-13 00:20:30|4723.33|4722.73|4723.33|4722.73|4723.33|4722.73|4723.33|4722.73|13
1642033240000|2022-01-13 00:20:40|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|149
1642033250000|2022-01-13 00:20:50|4724.08|4723.48|4723.83|4723.23|4724.08|4723.48|4723.83|4723.23|64
1642033260000|2022-01-13 00:21:00|4724.08|4723.48|4723.83|4723.23|4724.08|4723.48|4723.83|4723.23|25
1642033270000|2022-01-13 00:21:10|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|49
1642033280000|2022-01-13 00:21:20|4724.58|4723.98|4724.45|4723.85|4724.83|4724.23|4724.45|4723.85|181
1642033290000|2022-01-13 00:21:30|4724.58|4723.98|4724.08|4723.48|4724.58|4723.98|4724.08|4723.48|25
1642033300000|2022-01-13 00:21:40|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|16
1642033310000|2022-01-13 00:21:50|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|85
1642033320000|2022-01-13 00:22:00|4724.45|4723.85|4724.33|4723.73|4724.58|4723.98|4724.33|4723.73|17
1642033330000|2022-01-13 00:22:10|4724.58|4723.98|4724.83|4724.23|4724.83|4724.23|4724.58|4723.98|40
1642033340000|2022-01-13 00:22:20|4724.58|4723.98|4724.45|4723.85|4724.58|4723.98|4724.45|4723.85|33
1642033350000|2022-01-13 00:22:30|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|4724.08|4723.48|41
1642033360000|2022-01-13 00:22:40|4724.2|4723.6|4723.83|4723.23|4724.2|4723.6|4723.83|4723.23|10
1642033370000|2022-01-13 00:22:50|4723.58|4722.98|4723.83|4723.23|4723.83|4723.23|4723.58|4722.98|24
1642033380000|2022-01-13 00:23:00|4724.08|4723.48|4724.08|4723.48|4724.08|4723.48|4723.83|4723.23|24
1642033390000|2022-01-13 00:23:10|4723.95|4723.35|4723.83|4723.23|4723.95|4723.35|4723.83|4723.23|1
1642033400000|2022-01-13 00:23:20|4723.58|4722.98|4723.58|4722.98|4723.58|4722.98|4723.58|4722.98|10
1642033410000|2022-01-13 00:23:30|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|13
1642033420000|2022-01-13 00:23:40|4723.58|4722.98|4723.83|4723.23|4723.83|4723.23|4723.58|4722.98|10
1642033430000|2022-01-13 00:23:50|4723.95|4723.35|4724.08|4723.48|4724.08|4723.48|4723.95|4723.35|4
1642033440000|2022-01-13 00:24:00|4723.83|4723.23|4724.08|4723.48|4724.08|4723.48|4723.83|4723.23|17
1642033450000|2022-01-13 00:24:10|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|11
1642033460000|2022-01-13 00:24:20|4723.58|4722.98|4723.58|4722.98|4723.58|4722.98|4723.58|4722.98|6
1642033470000|2022-01-13 00:24:30|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|6
1642033480000|2022-01-13 00:24:40|||||||||7
1642033490000|2022-01-13 00:24:50|4723.95|4723.35|4724.08|4723.48|4724.33|4723.73|4723.95|4723.35|10
1642033500000|2022-01-13 00:25:00|4723.83|4723.23|4724.58|4723.98|4724.58|4723.98|4723.83|4723.23|39
1642033510000|2022-01-13 00:25:10|4724.83|4724.23|4724.58|4723.98|4724.83|4724.23|4724.58|4723.98|30
1642033520000|2022-01-13 00:25:20|4724.7|4724.1|4724.45|4723.85|4724.7|4724.1|4724.45|4723.85|2
1642033530000|2022-01-13 00:25:30|4724.58|4723.98|4724.33|4723.73|4724.58|4723.98|4724.33|4723.73|7
1642033540000|2022-01-13 00:25:40|4724.45|4723.85|4724.45|4723.85|4724.45|4723.85|4724.45|4723.85|10
1642033550000|2022-01-13 00:25:50|4724.33|4723.73|4724.33|4723.73|4724.45|4723.85|4724.33|4723.73|1
1642033570000|2022-01-13 00:26:10|4724.08|4723.48|4724.08|4723.48|4724.08|4723.48|4724.08|4723.48|4
1642033580000|2022-01-13 00:26:20|4723.83|4723.23|4724.08|4723.48|4724.08|4723.48|4723.83|4723.23|16
1642033590000|2022-01-13 00:26:30|4724.33|4723.73|4724.2|4723.6|4724.33|4723.73|4724.08|4723.48|6
1642033600000|2022-01-13 00:26:40|4724.33|4723.73|4724.2|4723.6|4724.33|4723.73|4724.2|4723.6|1
1642033610000|2022-01-13 00:26:50|4724.08|4723.48|4723.95|4723.35|4724.08|4723.48|4723.95|4723.35|4
1642033620000|2022-01-13 00:27:00|4724.08|4723.48|4724.08|4723.48|4724.08|4723.48|4724.08|4723.48|0
1642033630000|2022-01-13 00:27:10|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|5
1642033640000|2022-01-13 00:27:20|4724.2|4723.6|4724.2|4723.6|4724.2|4723.6|4724.2|4723.6|8
1642033650000|2022-01-13 00:27:30|4724.08|4723.48|4724.08|4723.48|4724.08|4723.48|4724.08|4723.48|1
1642033660000|2022-01-13 00:27:40|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|5
1642033670000|2022-01-13 00:27:50|4724.2|4723.6|4724.2|4723.6|4724.2|4723.6|4724.08|4723.48|1
1642033680000|2022-01-13 00:28:00|4724.08|4723.48|4724.08|4723.48|4724.2|4723.6|4724.08|4723.48|3
1642033700000|2022-01-13 00:28:20|4724.33|4723.73|4724.08|4723.48|4724.33|4723.73|4724.08|4723.48|17
1642033710000|2022-01-13 00:28:30|4724.2|4723.6|4724.33|4723.73|4724.33|4723.73|4724.08|4723.48|4
1642033720000|2022-01-13 00:28:40|4724.2|4723.6|4724.33|4723.73|4724.33|4723.73|4724.08|4723.48|7
1642033730000|2022-01-13 00:28:50|4724.2|4723.6|4724.33|4723.73|4724.33|4723.73|4724.08|4723.48|4
1642033740000|2022-01-13 00:29:00|4724.2|4723.6|4724.2|4723.6|4724.33|4723.73|4724.08|4723.48|2
1642033750000|2022-01-13 00:29:10|4724.33|4723.73|4724.08|4723.48|4724.33|4723.73|4724.08|4723.48|1
1642033760000|2022-01-13 00:29:20|4723.83|4723.23|4723.58|4722.98|4723.83|4723.23|4723.33|4722.73|37
1642033770000|2022-01-13 00:29:30|||||||||5
1642033790000|2022-01-13 00:29:50|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|5
1642033800000|2022-01-13 00:30:00|4723.58|4722.98|4724.33|4723.73|4724.33|4723.73|4723.58|4722.98|26
1642033810000|2022-01-13 00:30:10|4724.45|4723.85|4724.45|4723.85|4724.45|4723.85|4724.45|4723.85|10
1642033820000|2022-01-13 00:30:20|4724.58|4723.98|4724.45|4723.85|4724.58|4723.98|4724.33|4723.73|26
1642033830000|2022-01-13 00:30:30|4724.58|4723.98|4724.45|4723.85|4724.58|4723.98|4724.33|4723.73|3
1642033840000|2022-01-13 00:30:40|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.45|4723.85|4
1642033850000|2022-01-13 00:30:50|4724.45|4723.85|4724.58|4723.98|4724.58|4723.98|4724.33|4723.73|16
1642033860000|2022-01-13 00:31:00|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|4724.58|4723.98|43
1642033870000|2022-01-13 00:31:10|4724.7|4724.1|4724.7|4724.1|4724.7|4724.1|4724.7|4724.1|13
1642033880000|2022-01-13 00:31:20|4724.58|4723.98|4724.7|4724.1|4724.7|4724.1|4724.58|4723.98|17
1642033890000|2022-01-13 00:31:30|4724.58|4723.98|4724.7|4724.1|4724.83|4724.23|4724.58|4723.98|6
1642033900000|2022-01-13 00:31:40|4724.83|4724.23|4725.33|4724.73|4725.33|4724.73|4724.83|4724.23|43
1642033910000|2022-01-13 00:31:50|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|3
1642033930000|2022-01-13 00:32:10|||||||||12
1642033950000|2022-01-13 00:32:30|4725.2|4724.6|4725.2|4724.6|4725.2|4724.6|4725.2|4724.6|13
1642033960000|2022-01-13 00:32:40|4725.33|4724.73|4725.33|4724.73|4725.33|4724.73|4725.08|4724.48|19
1642033970000|2022-01-13 00:32:50|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|6
1642033990000|2022-01-13 00:33:10|4724.95|4724.35|4725.33|4724.73|4725.33|4724.73|4724.95|4724.35|15
1642034000000|2022-01-13 00:33:20|||||||||2
1642034010000|2022-01-13 00:33:30|4725.08|4724.48|4725.83|4725.23|4725.83|4725.23|4725.08|4724.48|95
1642034020000|2022-01-13 00:33:40|||||||||5
1642034030000|2022-01-13 00:33:50|||||||||8
1642034040000|2022-01-13 00:34:00|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|25
1642034050000|2022-01-13 00:34:10|||||||||16
1642034060000|2022-01-13 00:34:20|||||||||3
1642034070000|2022-01-13 00:34:30|4725.95|4725.35|4726.08|4725.48|4726.08|4725.48|4725.83|4725.23|8
1642034080000|2022-01-13 00:34:40|4726.33|4725.73|4726.58|4725.98|4726.58|4725.98|4726.33|4725.73|64
1642034090000|2022-01-13 00:34:50|4726.45|4725.85|4726.33|4725.73|4726.58|4725.98|4726.33|4725.73|25
1642034100000|2022-01-13 00:35:00|4726.58|4725.98|4726.33|4725.73|4726.58|4725.98|4726.33|4725.73|23
1642034110000|2022-01-13 00:35:10|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|11
1642034120000|2022-01-13 00:35:20|4725.95|4725.35|4726.08|4725.48|4726.08|4725.48|4725.83|4725.23|14
1642034130000|2022-01-13 00:35:30|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|10
1642034140000|2022-01-13 00:35:40|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|17
1642034150000|2022-01-13 00:35:50|||||||||2
1642034160000|2022-01-13 00:36:00|4725.95|4725.35|4725.83|4725.23|4725.95|4725.35|4725.83|4725.23|4
1642034170000|2022-01-13 00:36:10|||||||||15
1642034180000|2022-01-13 00:36:20|||||||||1
1642034190000|2022-01-13 00:36:30|4725.7|4725.1|4725.58|4724.98|4725.83|4725.23|4725.58|4724.98|7
1642034200000|2022-01-13 00:36:40|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|148
1642034210000|2022-01-13 00:36:50|||||||||7
1642034220000|2022-01-13 00:37:00|4725.83|4725.23|4726.08|4725.48|4726.08|4725.48|4725.83|4725.23|59
1642034240000|2022-01-13 00:37:20|||||||||2
1642034260000|2022-01-13 00:37:40|4725.95|4725.35|4725.95|4725.35|4726.08|4725.48|4725.95|4725.35|15
1642034270000|2022-01-13 00:37:50|4725.83|4725.23|4725.83|4725.23|4725.95|4725.35|4725.83|4725.23|0
1642034280000|2022-01-13 00:38:00|4725.95|4725.35|4726.08|4725.48|4726.08|4725.48|4725.95|4725.35|3
1642034300000|2022-01-13 00:38:20|||||||||4
1642034320000|2022-01-13 00:38:40|||||||||2
1642034330000|2022-01-13 00:38:50|||||||||1
1642034340000|2022-01-13 00:39:00|||||||||15
1642034350000|2022-01-13 00:39:10|||||||||14
1642034370000|2022-01-13 00:39:30|||||||||1
1642034380000|2022-01-13 00:39:40|||||||||4
1642034390000|2022-01-13 00:39:50|4725.95|4725.35|4725.83|4725.23|4725.95|4725.35|4725.83|4725.23|7
1642034400000|2022-01-13 00:40:00|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|4725.95|4725.35|8
1642034410000|2022-01-13 00:40:10|||||||||1
1642034420000|2022-01-13 00:40:20|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|2
1642034430000|2022-01-13 00:40:30|4726.08|4725.48|4725.95|4725.35|4726.08|4725.48|4725.95|4725.35|13
1642034440000|2022-01-13 00:40:40|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|0
1642034450000|2022-01-13 00:40:50|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|4725.95|4725.35|9
1642034460000|2022-01-13 00:41:00|4725.95|4725.35|4725.83|4725.23|4725.95|4725.35|4725.83|4725.23|2
1642034470000|2022-01-13 00:41:10|4725.95|4725.35|4726.08|4725.48|4726.08|4725.48|4725.83|4725.23|5
1642034490000|2022-01-13 00:41:30|4725.95|4725.35|4726.08|4725.48|4726.08|4725.48|4725.83|4725.23|8
1642034500000|2022-01-13 00:41:40|4725.95|4725.35|4726.08|4725.48|4726.08|4725.48|4725.95|4725.35|2
1642034510000|2022-01-13 00:41:50|4725.95|4725.35|4725.83|4725.23|4725.95|4725.35|4725.83|4725.23|1
1642034520000|2022-01-13 00:42:00|4726.08|4725.48|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|21
1642034530000|2022-01-13 00:42:10|4726.08|4725.48|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|6
1642034540000|2022-01-13 00:42:20|4726.2|4725.6|4726.2|4725.6|4726.33|4725.73|4726.2|4725.6|0
1642034550000|2022-01-13 00:42:30|4726.33|4725.73|4726.2|4725.6|4726.33|4725.73|4726.2|4725.6|6
1642034560000|2022-01-13 00:42:40|4726.33|4725.73|4726.2|4725.6|4726.33|4725.73|4726.2|4725.6|0
1642034570000|2022-01-13 00:42:50|4726.08|4725.48|4726.2|4725.6|4726.2|4725.6|4726.08|4725.48|6
1642034580000|2022-01-13 00:43:00|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|0
1642034600000|2022-01-13 00:43:20|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|23
1642034610000|2022-01-13 00:43:30|4726.45|4725.85|4726.33|4725.73|4726.45|4725.85|4726.33|4725.73|7
1642034620000|2022-01-13 00:43:40|||||||||19
1642034630000|2022-01-13 00:43:50|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|6
1642034640000|2022-01-13 00:44:00|4726.2|4725.6|4726.08|4725.48|4726.2|4725.6|4726.08|4725.48|24
1642034650000|2022-01-13 00:44:10|4725.95|4725.35|4725.58|4724.98|4726.08|4725.48|4725.58|4724.98|51
1642034660000|2022-01-13 00:44:20|4725.45|4724.85|4725.33|4724.73|4725.58|4724.98|4725.33|4724.73|11
1642034670000|2022-01-13 00:44:30|||||||||2
1642034680000|2022-01-13 00:44:40|||||||||9
1642034690000|2022-01-13 00:44:50|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|33
1642034700000|2022-01-13 00:45:00|4725.33|4724.73|4725.58|4724.98|4725.58|4724.98|4725.33|4724.73|16
1642034710000|2022-01-13 00:45:10|4725.83|4725.23|4726.08|4725.48|4726.08|4725.48|4725.83|4725.23|8
1642034720000|2022-01-13 00:45:20|||||||||4
1642034730000|2022-01-13 00:45:30|4725.95|4725.35|4725.83|4725.23|4725.95|4725.35|4725.83|4725.23|6
1642034740000|2022-01-13 00:45:40|4725.58|4724.98|4726.08|4725.48|4726.08|4725.48|4725.58|4724.98|24
1642034750000|2022-01-13 00:45:50|4725.95|4725.35|4726.08|4725.48|4726.08|4725.48|4725.83|4725.23|12
1642034760000|2022-01-13 00:46:00|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|4725.7|4725.1|34
1642034770000|2022-01-13 00:46:10|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|14
1642034780000|2022-01-13 00:46:20|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|11
1642034790000|2022-01-13 00:46:30|4725.95|4725.35|4726.08|4725.48|4726.08|4725.48|4725.95|4725.35|17
1642034800000|2022-01-13 00:46:40|4726.33|4725.73|4726.2|4725.6|4726.33|4725.73|4726.2|4725.6|18
1642034810000|2022-01-13 00:46:50|4726.33|4725.73|4726.08|4725.48|4726.33|4725.73|4726.08|4725.48|15
1642034820000|2022-01-13 00:47:00|4726.2|4725.6|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|4
1642034830000|2022-01-13 00:47:10|4726.2|4725.6|4726.08|4725.48|4726.2|4725.6|4725.95|4725.35|10
1642034840000|2022-01-13 00:47:20|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|2
1642034880000|2022-01-13 00:48:00|4725.95|4725.35|4725.83|4725.23|4726.08|4725.48|4725.83|4725.23|15
1642034890000|2022-01-13 00:48:10|4725.7|4725.1|4725.58|4724.98|4725.7|4725.1|4725.58|4724.98|10
1642034900000|2022-01-13 00:48:20|4725.7|4725.1|4725.83|4725.23|4725.95|4725.35|4725.7|4725.1|10
1642034910000|2022-01-13 00:48:30|4725.95|4725.35|4725.95|4725.35|4725.95|4725.35|4725.83|4725.23|1
1642034920000|2022-01-13 00:48:40|4725.83|4725.23|4725.83|4725.23|4726.08|4725.48|4725.83|4725.23|14
1642034930000|2022-01-13 00:48:50|4725.58|4724.98|4725.45|4724.85|4725.58|4724.98|4725.45|4724.85|5
1642034940000|2022-01-13 00:49:00|4725.58|4724.98|4725.33|4724.73|4725.83|4725.23|4725.33|4724.73|44
1642034950000|2022-01-13 00:49:10|4725.58|4724.98|4725.33|4724.73|4725.58|4724.98|4725.33|4724.73|7
1642034960000|2022-01-13 00:49:20|4725.45|4724.85|4725.45|4724.85|4725.45|4724.85|4725.33|4724.73|19
1642034970000|2022-01-13 00:49:30|4725.58|4724.98|4725.45|4724.85|4725.58|4724.98|4725.45|4724.85|4
1642034980000|2022-01-13 00:49:40|4725.33|4724.73|4725.33|4724.73|4725.45|4724.85|4725.33|4724.73|5
1642034990000|2022-01-13 00:49:50|4725.2|4724.6|4725.33|4724.73|4725.33|4724.73|4725.2|4724.6|3
1642035000000|2022-01-13 00:50:00|4725.2|4724.6|4724.95|4724.35|4725.2|4724.6|4724.95|4724.35|42
1642035010000|2022-01-13 00:50:10|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|4724.95|4724.35|5
1642035020000|2022-01-13 00:50:20|4724.95|4724.35|4724.83|4724.23|4724.95|4724.35|4724.83|4724.23|5
1642035030000|2022-01-13 00:50:30|||||||||17
1642035040000|2022-01-13 00:50:40|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|27
1642035060000|2022-01-13 00:51:00|4724.95|4724.35|4725.08|4724.48|4725.08|4724.48|4724.83|4724.23|4
1642035070000|2022-01-13 00:51:10|4724.95|4724.35|4725.08|4724.48|4725.08|4724.48|4724.95|4724.35|0
1642035080000|2022-01-13 00:51:20|4724.95|4724.35|4725.08|4724.48|4725.08|4724.48|4724.83|4724.23|17
1642035090000|2022-01-13 00:51:30|||||||||1
1642035100000|2022-01-13 00:51:40|4724.83|4724.23|4724.58|4723.98|4725.08|4724.48|4724.58|4723.98|73
1642035110000|2022-01-13 00:51:50|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|24
1642035120000|2022-01-13 00:52:00|4724.7|4724.1|4724.83|4724.23|4724.83|4724.23|4724.7|4724.1|30
1642035130000|2022-01-13 00:52:10|4724.7|4724.1|4724.83|4724.23|4724.83|4724.23|4724.7|4724.1|1
1642035140000|2022-01-13 00:52:20|4724.45|4723.85|4724.83|4724.23|4724.83|4724.23|4724.45|4723.85|6
1642035150000|2022-01-13 00:52:30|4724.7|4724.1|4724.7|4724.1|4724.7|4724.1|4724.7|4724.1|2
1642035160000|2022-01-13 00:52:40|4724.83|4724.23|4724.7|4724.1|4724.83|4724.23|4724.7|4724.1|7
1642035170000|2022-01-13 00:52:50|4724.83|4724.23|4724.7|4724.1|4724.83|4724.23|4724.7|4724.1|1
1642035180000|2022-01-13 00:53:00|4724.83|4724.23|4724.7|4724.1|4724.83|4724.23|4724.7|4724.1|2
1642035190000|2022-01-13 00:53:10|4724.58|4723.98|4724.83|4724.23|4724.83|4724.23|4724.58|4723.98|2
1642035200000|2022-01-13 00:53:20|4724.58|4723.98|4724.83|4724.23|4724.83|4724.23|4724.58|4723.98|4
1642035210000|2022-01-13 00:53:30|4724.58|4723.98|4724.45|4723.85|4724.58|4723.98|4724.33|4723.73|17
1642035220000|2022-01-13 00:53:40|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.33|4723.73|30
1642035230000|2022-01-13 00:53:50|4724.7|4724.1|4724.83|4724.23|4724.83|4724.23|4724.7|4724.1|2
1642035240000|2022-01-13 00:54:00|4724.7|4724.1|4724.83|4724.23|4724.83|4724.23|4724.7|4724.1|2
1642035250000|2022-01-13 00:54:10|4724.7|4724.1|4724.83|4724.23|4725.08|4724.48|4724.7|4724.1|18
1642035260000|2022-01-13 00:54:20|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|3
1642035280000|2022-01-13 00:54:40|4724.95|4724.35|4725.08|4724.48|4725.08|4724.48|4724.95|4724.35|5
1642035290000|2022-01-13 00:54:50|4724.83|4724.23|4724.95|4724.35|4724.95|4724.35|4724.83|4724.23|8
1642035300000|2022-01-13 00:55:00|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|4724.58|4723.98|24
1642035310000|2022-01-13 00:55:10|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|2
1642035320000|2022-01-13 00:55:20|4724.7|4724.1|4724.83|4724.23|4724.83|4724.23|4724.7|4724.1|4
1642035330000|2022-01-13 00:55:30|4724.7|4724.1|4724.83|4724.23|4724.83|4724.23|4724.58|4723.98|7
1642035350000|2022-01-13 00:55:50|||||||||35
1642035360000|2022-01-13 00:56:00|4724.95|4724.35|4724.95|4724.35|4725.08|4724.48|4724.83|4724.23|18
1642035370000|2022-01-13 00:56:10|4725.08|4724.48|4724.95|4724.35|4725.08|4724.48|4724.95|4724.35|0
1642035380000|2022-01-13 00:56:20|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|4724.95|4724.35|0
1642035390000|2022-01-13 00:56:30|4724.95|4724.35|4725.08|4724.48|4725.08|4724.48|4724.95|4724.35|1
1642035400000|2022-01-13 00:56:40|4724.95|4724.35|4725.08|4724.48|4725.08|4724.48|4724.83|4724.23|11
1642035410000|2022-01-13 00:56:50|4724.95|4724.35|4724.83|4724.23|4724.95|4724.35|4724.83|4724.23|1
1642035420000|2022-01-13 00:57:00|4725.08|4724.48|4724.95|4724.35|4725.08|4724.48|4724.83|4724.23|3
1642035430000|2022-01-13 00:57:10|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|1
1642035450000|2022-01-13 00:57:30|||||||||3
1642035460000|2022-01-13 00:57:40|4724.58|4723.98|4724.33|4723.73|4724.58|4723.98|4724.33|4723.73|15
1642035470000|2022-01-13 00:57:50|4724.2|4723.6|4724.33|4723.73|4724.33|4723.73|4724.08|4723.48|31
1642035480000|2022-01-13 00:58:00|4724.2|4723.6|4724.08|4723.48|4724.33|4723.73|4724.08|4723.48|5
1642035490000|2022-01-13 00:58:10|4724.2|4723.6|4724.08|4723.48|4724.33|4723.73|4724.08|4723.48|3
1642035500000|2022-01-13 00:58:20|4724.33|4723.73|4724.2|4723.6|4724.33|4723.73|4724.08|4723.48|14
1642035510000|2022-01-13 00:58:30|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|1
1642035520000|2022-01-13 00:58:40|4724.08|4723.48|4724.08|4723.48|4724.08|4723.48|4724.08|4723.48|2
1642035530000|2022-01-13 00:58:50|||||||||1
1642035540000|2022-01-13 00:59:00|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|30
1642035550000|2022-01-13 00:59:10|||||||||5
1642035560000|2022-01-13 00:59:20|||||||||3
1642035570000|2022-01-13 00:59:30|||||||||2
1642035580000|2022-01-13 00:59:40|||||||||4
1642035590000|2022-01-13 00:59:50|||||||||1
1642035600000|2022-01-13 01:00:00|4724.08|4723.48|4724.08|4723.48|4724.08|4723.48|4723.83|4723.23|35
1642035610000|2022-01-13 01:00:10|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|7
1642035620000|2022-01-13 01:00:20|4724.08|4723.48|4724.58|4723.98|4724.83|4724.23|4724.08|4723.48|77
1642035630000|2022-01-13 01:00:30|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|9
1642035640000|2022-01-13 01:00:40|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|15
1642035650000|2022-01-13 01:00:50|4724.95|4724.35|4725.08|4724.48|4725.08|4724.48|4724.83|4724.23|23
1642035660000|2022-01-13 01:01:00|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|4724.58|4723.98|14
1642035670000|2022-01-13 01:01:10|4724.7|4724.1|4724.7|4724.1|4724.83|4724.23|4724.7|4724.1|9
1642035680000|2022-01-13 01:01:20|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|2
1642035690000|2022-01-13 01:01:30|||||||||1
1642035700000|2022-01-13 01:01:40|4725.08|4724.48|4724.95|4724.35|4725.08|4724.48|4724.95|4724.35|21
1642035710000|2022-01-13 01:01:50|4724.83|4724.23|4724.58|4723.98|4724.83|4724.23|4724.58|4723.98|11
1642035720000|2022-01-13 01:02:00|4724.7|4724.1|4724.58|4723.98|4724.83|4724.23|4724.58|4723.98|6
1642035730000|2022-01-13 01:02:10|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|13
1642035750000|2022-01-13 01:02:30|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|14
1642035760000|2022-01-13 01:02:40|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|13
1642035770000|2022-01-13 01:02:50|4724.83|4724.23|4724.95|4724.35|4725.08|4724.48|4724.83|4724.23|15
1642035780000|2022-01-13 01:03:00|4724.83|4724.23|4724.83|4724.23|4724.95|4724.35|4724.83|4724.23|2
1642035790000|2022-01-13 01:03:10|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|4724.95|4724.35|5
1642035800000|2022-01-13 01:03:20|4724.95|4724.35|4725.08|4724.48|4725.08|4724.48|4724.95|4724.35|2
1642035810000|2022-01-13 01:03:30|4724.95|4724.35|4725.08|4724.48|4725.08|4724.48|4724.95|4724.35|5
1642035820000|2022-01-13 01:03:40|4724.83|4724.23|4724.83|4724.23|4724.95|4724.35|4724.83|4724.23|8
1642035830000|2022-01-13 01:03:50|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|20
1642035840000|2022-01-13 01:04:00|||||||||17
1642035850000|2022-01-13 01:04:10|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|4724.58|4723.98|37
1642035860000|2022-01-13 01:04:20|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|4724.83|4724.23|12
1642035870000|2022-01-13 01:04:30|4725.33|4724.73|4725.33|4724.73|4725.33|4724.73|4725.08|4724.48|42
1642035880000|2022-01-13 01:04:40|4725.58|4724.98|4725.33|4724.73|4725.58|4724.98|4725.33|4724.73|28
1642035890000|2022-01-13 01:04:50|4725.45|4724.85|4725.33|4724.73|4725.58|4724.98|4725.33|4724.73|9
1642035900000|2022-01-13 01:05:00|4725.58|4724.98|4725.83|4725.23|4726.08|4725.48|4725.45|4724.85|57
1642035910000|2022-01-13 01:05:10|4725.95|4725.35|4725.83|4725.23|4725.95|4725.35|4725.83|4725.23|7
1642035920000|2022-01-13 01:05:20|4725.58|4724.98|4726.08|4725.48|4726.08|4725.48|4725.58|4724.98|26
1642035930000|2022-01-13 01:05:30|||||||||12
1642035940000|2022-01-13 01:05:40|||||||||63
1642035950000|2022-01-13 01:05:50|4726.33|4725.73|4726.08|4725.48|4726.33|4725.73|4726.08|4725.48|8
1642035960000|2022-01-13 01:06:00|4726.33|4725.73|4726.08|4725.48|4726.33|4725.73|4726.08|4725.48|17
1642035970000|2022-01-13 01:06:10|4726.58|4725.98|4727.08|4726.48|4727.08|4726.48|4726.58|4725.98|99
1642035980000|2022-01-13 01:06:20|4726.83|4726.23|4727.08|4726.48|4727.08|4726.48|4726.83|4726.23|59
1642035990000|2022-01-13 01:06:30|4727.33|4726.73|4726.83|4726.23|4727.33|4726.73|4726.83|4726.23|56
1642036000000|2022-01-13 01:06:40|4726.58|4725.98|4726.83|4726.23|4726.83|4726.23|4726.58|4725.98|12
1642036010000|2022-01-13 01:06:50|4726.95|4726.35|4726.95|4726.35|4727.08|4726.48|4726.83|4726.23|16
1642036020000|2022-01-13 01:07:00|4727.08|4726.48|4726.83|4726.23|4727.08|4726.48|4726.83|4726.23|3
1642036030000|2022-01-13 01:07:10|||||||||4
1642036040000|2022-01-13 01:07:20|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|20
1642036050000|2022-01-13 01:07:30|4727.33|4726.73|4727.58|4726.98|4727.58|4726.98|4727.33|4726.73|78
1642036060000|2022-01-13 01:07:40|4727.33|4726.73|4727.33|4726.73|4727.58|4726.98|4727.33|4726.73|15
1642036070000|2022-01-13 01:07:50|4727.58|4726.98|4727.45|4726.85|4727.58|4726.98|4727.45|4726.85|8
1642036080000|2022-01-13 01:08:00|4727.33|4726.73|4727.2|4726.6|4727.33|4726.73|4727.08|4726.48|31
1642036090000|2022-01-13 01:08:10|4727.08|4726.48|4727.33|4726.73|4727.58|4726.98|4727.08|4726.48|19
1642036100000|2022-01-13 01:08:20|4727.45|4726.85|4727.33|4726.73|4727.45|4726.85|4727.33|4726.73|21
1642036110000|2022-01-13 01:08:30|||||||||2
1642036120000|2022-01-13 01:08:40|||||||||3
1642036140000|2022-01-13 01:09:00|4727.08|4726.48|4726.58|4725.98|4727.08|4726.48|4726.58|4725.98|41
1642036150000|2022-01-13 01:09:10|4726.45|4725.85|4726.45|4725.85|4726.58|4725.98|4726.33|4725.73|100
1642036160000|2022-01-13 01:09:20|4726.58|4725.98|4726.83|4726.23|4726.83|4726.23|4726.45|4725.85|3
1642036170000|2022-01-13 01:09:30|4726.95|4726.35|4726.83|4726.23|4727.08|4726.48|4726.83|4726.23|5
1642036180000|2022-01-13 01:09:40|4726.58|4725.98|4726.83|4726.23|4726.83|4726.23|4726.58|4725.98|19
1642036190000|2022-01-13 01:09:50|||||||||1
1642036200000|2022-01-13 01:10:00|4726.7|4726.1|4726.83|4726.23|4727.08|4726.48|4726.58|4725.98|43
1642036210000|2022-01-13 01:10:10|4726.95|4726.35|4726.83|4726.23|4726.95|4726.35|4726.83|4726.23|2
1642036220000|2022-01-13 01:10:20|4726.7|4726.1|4726.58|4725.98|4726.83|4726.23|4726.58|4725.98|10
1642036240000|2022-01-13 01:10:40|4726.7|4726.1|4726.7|4726.1|4726.83|4726.23|4726.7|4726.1|20
1642036250000|2022-01-13 01:10:50|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|0
1642036260000|2022-01-13 01:11:00|4726.7|4726.1|4726.83|4726.23|4726.83|4726.23|4726.58|4725.98|19
1642036270000|2022-01-13 01:11:10|4726.7|4726.1|4726.58|4725.98|4726.7|4726.1|4726.58|4725.98|5
1642036290000|2022-01-13 01:11:30|4726.45|4725.85|4726.45|4725.85|4726.58|4725.98|4726.33|4725.73|9
1642036300000|2022-01-13 01:11:40|4726.33|4725.73|4726.58|4725.98|4726.58|4725.98|4726.33|4725.73|6
1642036310000|2022-01-13 01:11:50|4726.45|4725.85|4726.33|4725.73|4726.58|4725.98|4726.33|4725.73|11
1642036320000|2022-01-13 01:12:00|4726.58|4725.98|4726.33|4725.73|4726.58|4725.98|4726.33|4725.73|11
1642036330000|2022-01-13 01:12:10|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|6
1642036340000|2022-01-13 01:12:20|4726.33|4725.73|4726.2|4725.6|4726.45|4725.85|4726.08|4725.48|28
1642036350000|2022-01-13 01:12:30|4726.33|4725.73|4726.08|4725.48|4726.33|4725.73|4726.08|4725.48|7
1642036370000|2022-01-13 01:12:50|||||||||2
1642036380000|2022-01-13 01:13:00|4726.33|4725.73|4726.2|4725.6|4726.33|4725.73|4726.08|4725.48|22
1642036390000|2022-01-13 01:13:10|4726.08|4725.48|4726.08|4725.48|4726.33|4725.73|4726.08|4725.48|10
1642036420000|2022-01-13 01:13:40|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|5
1642036430000|2022-01-13 01:13:50|4726.2|4725.6|4726.08|4725.48|4726.33|4725.73|4726.08|4725.48|25
1642036440000|2022-01-13 01:14:00|4725.83|4725.23|4726.08|4725.48|4726.08|4725.48|4725.83|4725.23|22
1642036460000|2022-01-13 01:14:20|4726.2|4725.6|4726.08|4725.48|4726.2|4725.6|4726.08|4725.48|11
1642036470000|2022-01-13 01:14:30|4726.33|4725.73|4726.2|4725.6|4726.33|4725.73|4726.2|4725.6|26
1642036480000|2022-01-13 01:14:40|4726.33|4725.73|4726.2|4725.6|4726.33|4725.73|4726.08|4725.48|3
1642036490000|2022-01-13 01:14:50|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|1
1642036500000|2022-01-13 01:15:00|4726.08|4725.48|4726.33|4725.73|4726.58|4725.98|4726.08|4725.48|57
1642036510000|2022-01-13 01:15:10|4726.45|4725.85|4726.45|4725.85|4726.58|4725.98|4726.33|4725.73|8
1642036520000|2022-01-13 01:15:20|4726.33|4725.73|4726.2|4725.6|4726.45|4725.85|4726.08|4725.48|38
1642036530000|2022-01-13 01:15:30|4726.08|4725.48|4725.58|4724.98|4726.08|4725.48|4725.58|4724.98|14
1642036540000|2022-01-13 01:15:40|4725.7|4725.1|4725.83|4725.23|4725.83|4725.23|4725.7|4725.1|28
1642036550000|2022-01-13 01:15:50|4726.08|4725.48|4725.58|4724.98|4726.08|4725.48|4725.58|4724.98|31
1642036560000|2022-01-13 01:16:00|4725.33|4724.73|4724.08|4723.48|4725.33|4724.73|4724.08|4723.48|97
1642036570000|2022-01-13 01:16:10|4724.33|4723.73|4724.83|4724.23|4724.83|4724.23|4724.2|4723.6|35
1642036580000|2022-01-13 01:16:20|4725.08|4724.48|4725.08|4724.48|4725.33|4724.73|4725.08|4724.48|22
1642036590000|2022-01-13 01:16:30|||||||||3
1642036600000|2022-01-13 01:16:40|4724.95|4724.35|4724.83|4724.23|4725.08|4724.48|4724.83|4724.23|15
1642036610000|2022-01-13 01:16:50|4724.58|4723.98|4724.58|4723.98|4724.7|4724.1|4724.58|4723.98|33
1642036620000|2022-01-13 01:17:00|4724.45|4723.85|4724.58|4723.98|4724.58|4723.98|4724.45|4723.85|11
1642036630000|2022-01-13 01:17:10|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|5
1642036640000|2022-01-13 01:17:20|4724.7|4724.1|4724.45|4723.85|4724.7|4724.1|4724.33|4723.73|24
1642036650000|2022-01-13 01:17:30|4724.33|4723.73|4724.33|4723.73|4724.45|4723.85|4724.2|4723.6|12
1642036660000|2022-01-13 01:17:40|4724.2|4723.6|4724.08|4723.48|4724.33|4723.73|4724.08|4723.48|23
1642036670000|2022-01-13 01:17:50|4724.33|4723.73|4724.45|4723.85|4724.45|4723.85|4724.33|4723.73|24
1642036680000|2022-01-13 01:18:00|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.33|4723.73|12
1642036690000|2022-01-13 01:18:10|4724.45|4723.85|4724.58|4723.98|4724.58|4723.98|4724.45|4723.85|30
1642036700000|2022-01-13 01:18:20|4724.45|4723.85|4724.33|4723.73|4724.58|4723.98|4724.33|4723.73|12
1642036710000|2022-01-13 01:18:30|4724.58|4723.98|4724.45|4723.85|4724.58|4723.98|4724.33|4723.73|16
1642036720000|2022-01-13 01:18:40|4724.58|4723.98|4724.08|4723.48|4724.58|4723.98|4724.08|4723.48|4
1642036730000|2022-01-13 01:18:50|4724.2|4723.6|4724.2|4723.6|4724.33|4723.73|4724.08|4723.48|20
1642036740000|2022-01-13 01:19:00|4724.08|4723.48|4723.83|4723.23|4724.08|4723.48|4723.58|4722.98|52
1642036750000|2022-01-13 01:19:10|4723.7|4723.1|4723.58|4722.98|4723.83|4723.23|4723.58|4722.98|18
1642036760000|2022-01-13 01:19:20|4723.83|4723.23|4723.58|4722.98|4723.83|4723.23|4723.58|4722.98|4
1642036780000|2022-01-13 01:19:40|4723.83|4723.23|4724.08|4723.48|4724.08|4723.48|4723.83|4723.23|36
1642036790000|2022-01-13 01:19:50|4723.83|4723.23|4723.58|4722.98|4723.83|4723.23|4723.58|4722.98|31
1642036800000|2022-01-13 01:20:00|4723.33|4722.73|4723.83|4723.23|4723.83|4723.23|4723.33|4722.73|80
1642036810000|2022-01-13 01:20:10|4723.7|4723.1|4723.58|4722.98|4723.7|4723.1|4723.58|4722.98|14
1642036820000|2022-01-13 01:20:20|4723.83|4723.23|4724.08|4723.48|4724.08|4723.48|4723.83|4723.23|6
1642036830000|2022-01-13 01:20:30|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|5
1642036840000|2022-01-13 01:20:40|4724.58|4723.98|4724.33|4723.73|4724.83|4724.23|4724.33|4723.73|70
1642036860000|2022-01-13 01:21:00|||||||||6
1642036870000|2022-01-13 01:21:10|4724.2|4723.6|4723.83|4723.23|4724.2|4723.6|4723.83|4723.23|12
1642036880000|2022-01-13 01:21:20|4723.7|4723.1|4723.58|4722.98|4723.7|4723.1|4723.58|4722.98|10
1642036890000|2022-01-13 01:21:30|4723.2|4722.6|4723.33|4722.73|4723.33|4722.73|4723.08|4722.48|27
1642036900000|2022-01-13 01:21:40|4723.58|4722.98|4723.58|4722.98|4723.58|4722.98|4723.58|4722.98|17
1642036920000|2022-01-13 01:22:00|4723.45|4722.85|4723.33|4722.73|4723.45|4722.85|4723.33|4722.73|17
1642036930000|2022-01-13 01:22:10|4723.45|4722.85|4723.58|4722.98|4723.58|4722.98|4723.33|4722.73|8
1642036940000|2022-01-13 01:22:20|4723.33|4722.73|4723.58|4722.98|4723.58|4722.98|4723.33|4722.73|12
1642036950000|2022-01-13 01:22:30|4723.33|4722.73|4723.45|4722.85|4723.58|4722.98|4723.33|4722.73|9
1642036960000|2022-01-13 01:22:40|4723.33|4722.73|4723.33|4722.73|4723.33|4722.73|4723.33|4722.73|2
1642036980000|2022-01-13 01:23:00|4723.08|4722.48|4723.2|4722.6|4723.33|4722.73|4723.08|4722.48|32
1642036990000|2022-01-13 01:23:10|4723.33|4722.73|4723.33|4722.73|4723.58|4722.98|4723.33|4722.73|11
1642037000000|2022-01-13 01:23:20|4723.58|4722.98|4723.58|4722.98|4723.58|4722.98|4723.58|4722.98|8
1642037010000|2022-01-13 01:23:30|4723.45|4722.85|4723.33|4722.73|4723.45|4722.85|4723.33|4722.73|23
1642037020000|2022-01-13 01:23:40|4723.45|4722.85|4723.58|4722.98|4723.58|4722.98|4723.33|4722.73|9
1642037030000|2022-01-13 01:23:50|4723.7|4723.1|4723.7|4723.1|4723.7|4723.1|4723.58|4722.98|8
1642037040000|2022-01-13 01:24:00|4723.83|4723.23|4723.58|4722.98|4723.83|4723.23|4723.58|4722.98|2
1642037060000|2022-01-13 01:24:20|4723.7|4723.1|4723.58|4722.98|4723.7|4723.1|4723.58|4722.98|5
1642037070000|2022-01-13 01:24:30|4723.45|4722.85|4723.58|4722.98|4723.58|4722.98|4723.45|4722.85|11
1642037090000|2022-01-13 01:24:50|4723.33|4722.73|4723.58|4722.98|4723.58|4722.98|4723.33|4722.73|12
1642037100000|2022-01-13 01:25:00|4723.45|4722.85|4723.33|4722.73|4723.45|4722.85|4723.33|4722.73|4
1642037110000|2022-01-13 01:25:10|4723.58|4722.98|4723.33|4722.73|4723.58|4722.98|4723.33|4722.73|8
1642037120000|2022-01-13 01:25:20|4723.45|4722.85|4723.33|4722.73|4723.45|4722.85|4723.33|4722.73|5
1642037130000|2022-01-13 01:25:30|4723.45|4722.85|4723.33|4722.73|4723.45|4722.85|4723.2|4722.6|14
1642037140000|2022-01-13 01:25:40|4723.2|4722.6|4723.08|4722.48|4723.33|4722.73|4723.08|4722.48|1
1642037150000|2022-01-13 01:25:50|4723.33|4722.73|4723.58|4722.98|4723.58|4722.98|4723.33|4722.73|7
1642037160000|2022-01-13 01:26:00|4723.45|4722.85|4723.33|4722.73|4723.45|4722.85|4723.08|4722.48|7
1642037170000|2022-01-13 01:26:10|4723.08|4722.48|4723.08|4722.48|4723.08|4722.48|4723.08|4722.48|4
1642037180000|2022-01-13 01:26:20|4722.95|4722.35|4722.95|4722.35|4723.08|4722.48|4722.95|4722.35|20
1642037190000|2022-01-13 01:26:30|4723.08|4722.48|4723.33|4722.73|4723.33|4722.73|4723.08|4722.48|4
1642037200000|2022-01-13 01:26:40|4723.08|4722.48|4723.33|4722.73|4723.33|4722.73|4723.08|4722.48|7
1642037210000|2022-01-13 01:26:50|4723.2|4722.6|4723.2|4722.6|4723.2|4722.6|4723.2|4722.6|1
1642037220000|2022-01-13 01:27:00|4723.08|4722.48|4723.08|4722.48|4723.08|4722.48|4722.95|4722.35|31
1642037240000|2022-01-13 01:27:20|||||||||4
1642037250000|2022-01-13 01:27:30|4723.33|4722.73|4723.33|4722.73|4723.33|4722.73|4723.33|4722.73|12
1642037260000|2022-01-13 01:27:40|4723.45|4722.85|4723.58|4722.98|4723.58|4722.98|4723.45|4722.85|2
1642037270000|2022-01-13 01:27:50|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|5
1642037280000|2022-01-13 01:28:00|4723.58|4722.98|4723.58|4722.98|4723.58|4722.98|4723.58|4722.98|21
1642037290000|2022-01-13 01:28:10|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|7
1642037300000|2022-01-13 01:28:20|||||||||1
1642037310000|2022-01-13 01:28:30|4724.08|4723.48|4724.08|4723.48|4724.33|4723.73|4724.08|4723.48|35
1642037320000|2022-01-13 01:28:40|4724.33|4723.73|4724.08|4723.48|4724.33|4723.73|4724.08|4723.48|11
1642037330000|2022-01-13 01:28:50|4723.95|4723.35|4724.08|4723.48|4724.08|4723.48|4723.95|4723.35|7
1642037340000|2022-01-13 01:29:00|4723.83|4723.23|4724.08|4723.48|4724.08|4723.48|4723.83|4723.23|7
1642037350000|2022-01-13 01:29:10|4723.83|4723.23|4723.83|4723.23|4723.95|4723.35|4723.58|4722.98|11
1642037360000|2022-01-13 01:29:20|4723.58|4722.98|4723.58|4722.98|4723.58|4722.98|4723.58|4722.98|0
1642037370000|2022-01-13 01:29:30|4723.83|4723.23|4723.95|4723.35|4723.95|4723.35|4723.83|4723.23|12
1642037380000|2022-01-13 01:29:40|4724.08|4723.48|4723.83|4723.23|4724.08|4723.48|4723.83|4723.23|0
1642037390000|2022-01-13 01:29:50|||||||||1
1642037400000|2022-01-13 01:30:00|4723.7|4723.1|4724.08|4723.48|4724.08|4723.48|4723.7|4723.1|27
1642037410000|2022-01-13 01:30:10|4724.2|4723.6|4723.83|4723.23|4724.2|4723.6|4723.7|4723.1|8
1642037420000|2022-01-13 01:30:20|4723.95|4723.35|4724.08|4723.48|4724.08|4723.48|4723.83|4723.23|3
1642037430000|2022-01-13 01:30:30|4723.83|4723.23|4723.95|4723.35|4724.08|4723.48|4723.7|4723.1|3
1642037440000|2022-01-13 01:30:40|4724.08|4723.48|4723.83|4723.23|4724.33|4723.73|4723.83|4723.23|43
1642037450000|2022-01-13 01:30:50|4723.95|4723.35|4723.83|4723.23|4724.08|4723.48|4723.83|4723.23|12
1642037460000|2022-01-13 01:31:00|4723.95|4723.35|4724.08|4723.48|4724.08|4723.48|4723.83|4723.23|3
1642037470000|2022-01-13 01:31:10|4723.95|4723.35|4723.95|4723.35|4723.95|4723.35|4723.83|4723.23|1
1642037480000|2022-01-13 01:31:20|4723.83|4723.23|4723.83|4723.23|4724.08|4723.48|4723.83|4723.23|6
1642037490000|2022-01-13 01:31:30|4724.08|4723.48|4723.95|4723.35|4724.08|4723.48|4723.83|4723.23|12
1642037500000|2022-01-13 01:31:40|4724.08|4723.48|4724.08|4723.48|4724.2|4723.6|4724.08|4723.48|24
1642037520000|2022-01-13 01:32:00|4723.95|4723.35|4723.83|4723.23|4724.08|4723.48|4723.83|4723.23|33
1642037530000|2022-01-13 01:32:10|4724.08|4723.48|4723.83|4723.23|4724.08|4723.48|4723.83|4723.23|15
1642037540000|2022-01-13 01:32:20|4723.58|4722.98|4723.83|4723.23|4723.95|4723.35|4723.58|4722.98|24
1642037550000|2022-01-13 01:32:30|4723.58|4722.98|4723.83|4723.23|4723.83|4723.23|4723.58|4722.98|15
1642037560000|2022-01-13 01:32:40|4723.7|4723.1|4723.83|4723.23|4724.08|4723.48|4723.7|4723.1|11
1642037570000|2022-01-13 01:32:50|4723.95|4723.35|4723.83|4723.23|4724.08|4723.48|4723.83|4723.23|8
1642037580000|2022-01-13 01:33:00|4723.7|4723.1|4723.33|4722.73|4723.7|4723.1|4723.33|4722.73|10
1642037590000|2022-01-13 01:33:10|4723.45|4722.85|4723.33|4722.73|4723.45|4722.85|4723.2|4722.6|21
1642037610000|2022-01-13 01:33:30|4723.45|4722.85|4723.33|4722.73|4723.45|4722.85|4723.08|4722.48|47
1642037620000|2022-01-13 01:33:40|||||||||1
1642037630000|2022-01-13 01:33:50|||||||||4
1642037640000|2022-01-13 01:34:00|4723.2|4722.6|4722.33|4721.73|4723.2|4722.6|4722.33|4721.73|91
1642037650000|2022-01-13 01:34:10|4722.58|4721.98|4722.58|4721.98|4722.58|4721.98|4722.33|4721.73|27
1642037660000|2022-01-13 01:34:20|4722.45|4721.85|4722.33|4721.73|4722.45|4721.85|4722.08|4721.48|22
1642037670000|2022-01-13 01:34:30|4722.08|4721.48|4722.33|4721.73|4722.33|4721.73|4722.08|4721.48|38
1642037680000|2022-01-13 01:34:40|4722.58|4721.98|4722.33|4721.73|4722.58|4721.98|4722.33|4721.73|7
1642037690000|2022-01-13 01:34:50|4722.45|4721.85|4722.2|4721.6|4722.58|4721.98|4722.08|4721.48|16
1642037700000|2022-01-13 01:35:00|4722.08|4721.48|4721.58|4720.98|4722.33|4721.73|4721.33|4720.73|160
1642037710000|2022-01-13 01:35:10|4721.7|4721.1|4721.83|4721.23|4721.83|4721.23|4721.58|4720.98|18
1642037720000|2022-01-13 01:35:20|4722.08|4721.48|4721.83|4721.23|4722.08|4721.48|4721.83|4721.23|29
1642037730000|2022-01-13 01:35:30|4722.08|4721.48|4722.08|4721.48|4722.08|4721.48|4722.08|4721.48|5
1642037740000|2022-01-13 01:35:40|4722.33|4721.73|4722.33|4721.73|4722.33|4721.73|4722.33|4721.73|14
1642037750000|2022-01-13 01:35:50|4722.58|4721.98|4722.83|4722.23|4722.83|4722.23|4722.45|4721.85|30
1642037760000|2022-01-13 01:36:00|4722.7|4722.1|4722.83|4722.23|4722.83|4722.23|4722.7|4722.1|3
1642037770000|2022-01-13 01:36:10|4722.58|4721.98|4723.08|4722.48|4723.08|4722.48|4722.58|4721.98|36
1642037780000|2022-01-13 01:36:20|4722.83|4722.23|4722.83|4722.23|4722.95|4722.35|4722.83|4722.23|17
1642037790000|2022-01-13 01:36:30|4723.08|4722.48|4723.08|4722.48|4723.08|4722.48|4723.08|4722.48|10
1642037800000|2022-01-13 01:36:40|4722.95|4722.35|4723.08|4722.48|4723.08|4722.48|4722.83|4722.23|6
1642037810000|2022-01-13 01:36:50|4722.83|4722.23|4722.83|4722.23|4722.83|4722.23|4722.83|4722.23|2
1642037820000|2022-01-13 01:37:00|4722.95|4722.35|4723.08|4722.48|4723.08|4722.48|4722.95|4722.35|45
1642037830000|2022-01-13 01:37:10|||||||||5
1642037840000|2022-01-13 01:37:20|4723.2|4722.6|4723.33|4722.73|4723.33|4722.73|4723.08|4722.48|8
1642037850000|2022-01-13 01:37:30|4723.58|4722.98|4723.33|4722.73|4723.58|4722.98|4723.33|4722.73|33
1642037860000|2022-01-13 01:37:40|||||||||10
1642037870000|2022-01-13 01:37:50|4723.2|4722.6|4723.58|4722.98|4723.58|4722.98|4723.2|4722.6|29
1642037880000|2022-01-13 01:38:00|4723.45|4722.85|4723.45|4722.85|4723.58|4722.98|4723.33|4722.73|8
1642037890000|2022-01-13 01:38:10|4723.58|4722.98|4723.58|4722.98|4723.83|4723.23|4723.58|4722.98|14
1642037900000|2022-01-13 01:38:20|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|4723.58|4722.98|22
1642037910000|2022-01-13 01:38:30|4723.95|4723.35|4723.83|4723.23|4724.08|4723.48|4723.83|4723.23|87
1642037920000|2022-01-13 01:38:40|4723.95|4723.35|4723.83|4723.23|4723.95|4723.35|4723.83|4723.23|20
1642037940000|2022-01-13 01:39:00|4723.7|4723.1|4723.2|4722.6|4723.83|4723.23|4723.2|4722.6|17
1642037950000|2022-01-13 01:39:10|4723.08|4722.48|4723.45|4722.85|4723.58|4722.98|4723.08|4722.48|12
1642037960000|2022-01-13 01:39:20|4723.58|4722.98|4723.08|4722.48|4723.58|4722.98|4723.08|4722.48|27
1642037970000|2022-01-13 01:39:30|4722.95|4722.35|4722.58|4721.98|4723.08|4722.48|4722.58|4721.98|47
1642037980000|2022-01-13 01:39:40|4722.83|4722.23|4722.83|4722.23|4722.83|4722.23|4722.83|4722.23|14
1642037990000|2022-01-13 01:39:50|4722.7|4722.1|4723.08|4722.48|4723.08|4722.48|4722.58|4721.98|20
1642038000000|2022-01-13 01:40:00|4722.33|4721.73|4721.33|4720.73|4722.33|4721.73|4721.33|4720.73|373
1642038010000|2022-01-13 01:40:10|4721.08|4720.48|4721.58|4720.98|4721.83|4721.23|4721.08|4720.48|69
1642038020000|2022-01-13 01:40:20|4721.45|4720.85|4721.33|4720.73|4721.58|4720.98|4721.33|4720.73|25
1642038030000|2022-01-13 01:40:30|4721.08|4720.48|4720.58|4719.98|4721.08|4720.48|4720.58|4719.98|79
1642038040000|2022-01-13 01:40:40|4720.83|4720.23|4721.08|4720.48|4721.08|4720.48|4720.83|4720.23|41
1642038050000|2022-01-13 01:40:50|4720.83|4720.23|4721.08|4720.48|4721.08|4720.48|4720.83|4720.23|16
1642038060000|2022-01-13 01:41:00|4721.33|4720.73|4721.08|4720.48|4721.33|4720.73|4721.08|4720.48|29
1642038070000|2022-01-13 01:41:10|||||||||19
1642038080000|2022-01-13 01:41:20|4721.33|4720.73|4721.2|4720.6|4721.33|4720.73|4721.08|4720.48|36
1642038090000|2022-01-13 01:41:30|4721.08|4720.48|4720.95|4720.35|4721.08|4720.48|4720.95|4720.35|6
1642038100000|2022-01-13 01:41:40|4720.83|4720.23|4720.58|4719.98|4720.83|4720.23|4720.58|4719.98|42
1642038110000|2022-01-13 01:41:50|4720.83|4720.23|4720.83|4720.23|4720.83|4720.23|4720.58|4719.98|32
1642038120000|2022-01-13 01:42:00|4720.7|4720.1|4721.33|4720.73|4721.33|4720.73|4720.58|4719.98|34
1642038130000|2022-01-13 01:42:10|4721.08|4720.48|4721.08|4720.48|4721.08|4720.48|4721.08|4720.48|24
1642038140000|2022-01-13 01:42:20|4721.33|4720.73|4721.08|4720.48|4721.58|4720.98|4721.08|4720.48|27
1642038150000|2022-01-13 01:42:30|4721.33|4720.73|4721.33|4720.73|4721.58|4720.98|4721.33|4720.73|22
1642038160000|2022-01-13 01:42:40|4721.08|4720.48|4721.33|4720.73|4721.33|4720.73|4721.08|4720.48|12
1642038170000|2022-01-13 01:42:50|4721.45|4720.85|4721.08|4720.48|4721.45|4720.85|4721.08|4720.48|23
1642038180000|2022-01-13 01:43:00|4721.2|4720.6|4721.08|4720.48|4721.33|4720.73|4720.83|4720.23|50
1642038190000|2022-01-13 01:43:10|4720.83|4720.23|4720.83|4720.23|4720.83|4720.23|4720.58|4719.98|26
1642038200000|2022-01-13 01:43:20|4721.08|4720.48|4721.08|4720.48|4721.08|4720.48|4720.83|4720.23|35
1642038210000|2022-01-13 01:43:30|4720.83|4720.23|4720.83|4720.23|4721.08|4720.48|4720.83|4720.23|92
1642038220000|2022-01-13 01:43:40|4720.7|4720.1|4720.83|4720.23|4720.83|4720.23|4720.7|4720.1|8
1642038230000|2022-01-13 01:43:50|4720.58|4719.98|4720.83|4720.23|4720.83|4720.23|4720.58|4719.98|14
1642038240000|2022-01-13 01:44:00|4720.95|4720.35|4721.08|4720.48|4721.08|4720.48|4720.83|4720.23|32
1642038250000|2022-01-13 01:44:10|4721.33|4720.73|4721.33|4720.73|4721.33|4720.73|4721.2|4720.6|39
1642038260000|2022-01-13 01:44:20|4721.2|4720.6|4721.33|4720.73|4721.33|4720.73|4721.08|4720.48|12
1642038270000|2022-01-13 01:44:30|4721.2|4720.6|4721.33|4720.73|4721.33|4720.73|4721.08|4720.48|15
1642038280000|2022-01-13 01:44:40|4721.2|4720.6|4721.08|4720.48|4721.2|4720.6|4720.95|4720.35|21
1642038290000|2022-01-13 01:44:50|4721.33|4720.73|4721.08|4720.48|4721.33|4720.73|4721.08|4720.48|32
1642038300000|2022-01-13 01:45:00|4721.2|4720.6|4721.08|4720.48|4721.33|4720.73|4721.08|4720.48|24
1642038310000|2022-01-13 01:45:10|4720.83|4720.23|4720.58|4719.98|4720.83|4720.23|4720.33|4719.73|75
1642038320000|2022-01-13 01:45:20|4720.45|4719.85|4720.58|4719.98|4720.58|4719.98|4720.33|4719.73|17
1642038330000|2022-01-13 01:45:30|4720.45|4719.85|4720.33|4719.73|4720.58|4719.98|4720.08|4719.48|72
1642038340000|2022-01-13 01:45:40|4720.45|4719.85|4720.33|4719.73|4720.58|4719.98|4720.33|4719.73|17
1642038350000|2022-01-13 01:45:50|||||||||42
1642038360000|2022-01-13 01:46:00|4720.58|4719.98|4720.58|4719.98|4720.58|4719.98|4720.33|4719.73|24
1642038370000|2022-01-13 01:46:10|4720.33|4719.73|4720.08|4719.48|4720.33|4719.73|4720.08|4719.48|35
1642038380000|2022-01-13 01:46:20|4720.33|4719.73|4720.2|4719.6|4720.33|4719.73|4720.2|4719.6|58
1642038390000|2022-01-13 01:46:30|4720.33|4719.73|4720.08|4719.48|4720.33|4719.73|4720.08|4719.48|17
1642038400000|2022-01-13 01:46:40|4719.95|4719.35|4719.83|4719.23|4720.08|4719.48|4719.83|4719.23|60
1642038410000|2022-01-13 01:46:50|4719.58|4718.98|4719.58|4718.98|4719.58|4718.98|4719.58|4718.98|22
1642038420000|2022-01-13 01:47:00|4719.33|4718.73|4719.33|4718.73|4719.33|4718.73|4719.08|4718.48|118
1642038430000|2022-01-13 01:47:10|4719.58|4718.98|4719.83|4719.23|4719.83|4719.23|4719.58|4718.98|50
1642038440000|2022-01-13 01:47:20|4719.58|4718.98|4719.58|4718.98|4719.83|4719.23|4719.58|4718.98|14
1642038450000|2022-01-13 01:47:30|||||||||3
1642038460000|2022-01-13 01:47:40|4719.45|4718.85|4719.58|4718.98|4719.58|4718.98|4719.45|4718.85|12
1642038470000|2022-01-13 01:47:50|4719.33|4718.73|4719.33|4718.73|4719.58|4718.98|4719.33|4718.73|36
1642038480000|2022-01-13 01:48:00|||||||||67
1642038490000|2022-01-13 01:48:10|||||||||10
1642038500000|2022-01-13 01:48:20|4719.2|4718.6|4719.33|4718.73|4719.33|4718.73|4719.08|4718.48|45
1642038510000|2022-01-13 01:48:30|4719.45|4718.85|4719.58|4718.98|4719.58|4718.98|4719.45|4718.85|28
1642038520000|2022-01-13 01:48:40|4719.83|4719.23|4719.83|4719.23|4719.83|4719.23|4719.83|4719.23|23
1642038530000|2022-01-13 01:48:50|4719.58|4718.98|4719.58|4718.98|4719.58|4718.98|4719.58|4718.98|16
1642038540000|2022-01-13 01:49:00|4719.83|4719.23|4720.08|4719.48|4720.08|4719.48|4719.83|4719.23|29
1642038550000|2022-01-13 01:49:10|4719.83|4719.23|4719.83|4719.23|4719.83|4719.23|4719.83|4719.23|11
1642038560000|2022-01-13 01:49:20|||||||||16
1642038570000|2022-01-13 01:49:30|4719.58|4718.98|4719.58|4718.98|4719.58|4718.98|4719.58|4718.98|9
1642038580000|2022-01-13 01:49:40|4719.83|4719.23|4719.7|4719.1|4719.83|4719.23|4719.7|4719.1|11
1642038590000|2022-01-13 01:49:50|4719.83|4719.23|4719.58|4718.98|4719.83|4719.23|4719.58|4718.98|13
1642038600000|2022-01-13 01:50:00|4719.45|4718.85|4719.33|4718.73|4719.45|4718.85|4719.2|4718.6|49
1642038610000|2022-01-13 01:50:10|4719.2|4718.6|4719.33|4718.73|4719.33|4718.73|4719.2|4718.6|50
1642038620000|2022-01-13 01:50:20|4719.2|4718.6|4719.33|4718.73|4719.33|4718.73|4719.2|4718.6|29
1642038630000|2022-01-13 01:50:30|||||||||15
1642038640000|2022-01-13 01:50:40|||||||||7
1642038650000|2022-01-13 01:50:50|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|21
1642038660000|2022-01-13 01:51:00|4719.2|4718.6|4719.58|4718.98|4719.58|4718.98|4719.08|4718.48|49
1642038670000|2022-01-13 01:51:10|4719.45|4718.85|4719.33|4718.73|4719.58|4718.98|4719.33|4718.73|9
1642038680000|2022-01-13 01:51:20|4719.58|4718.98|4719.33|4718.73|4719.58|4718.98|4719.33|4718.73|14
1642038690000|2022-01-13 01:51:30|4719.2|4718.6|4719.08|4718.48|4719.2|4718.6|4719.08|4718.48|14
1642038700000|2022-01-13 01:51:40|||||||||2
1642038710000|2022-01-13 01:51:50|||||||||12
1642038720000|2022-01-13 01:52:00|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|228
1642038730000|2022-01-13 01:52:10|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|4718.08|4717.48|93
1642038740000|2022-01-13 01:52:20|4718.2|4717.6|4718.58|4717.98|4718.58|4717.98|4718.2|4717.6|72
1642038750000|2022-01-13 01:52:30|4718.83|4718.23|4719.33|4718.73|4719.33|4718.73|4718.83|4718.23|45
1642038760000|2022-01-13 01:52:40|4719.2|4718.6|4719.33|4718.73|4719.33|4718.73|4719.2|4718.6|4
1642038770000|2022-01-13 01:52:50|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|4718.83|4718.23|30
1642038780000|2022-01-13 01:53:00|4718.83|4718.23|4718.7|4718.1|4718.83|4718.23|4718.7|4718.1|21
1642038790000|2022-01-13 01:53:10|4718.83|4718.23|4718.58|4717.98|4718.83|4718.23|4718.58|4717.98|18
1642038800000|2022-01-13 01:53:20|4718.33|4717.73|4718.33|4717.73|4718.45|4717.85|4718.33|4717.73|45
1642038810000|2022-01-13 01:53:30|4718.08|4717.48|4718.33|4717.73|4718.33|4717.73|4718.08|4717.48|54
1642038820000|2022-01-13 01:53:40|||||||||1
1642038840000|2022-01-13 01:54:00|4718.08|4717.48|4717.58|4716.98|4718.08|4717.48|4717.58|4716.98|100
1642038850000|2022-01-13 01:54:10|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|62
1642038860000|2022-01-13 01:54:20|4717.7|4717.1|4717.83|4717.23|4717.83|4717.23|4717.7|4717.1|36
1642038870000|2022-01-13 01:54:30|4717.7|4717.1|4717.83|4717.23|4717.83|4717.23|4717.58|4716.98|46
1642038880000|2022-01-13 01:54:40|4718.08|4717.48|4717.33|4716.73|4718.08|4717.48|4717.33|4716.73|59
1642038890000|2022-01-13 01:54:50|4717.58|4716.98|4717.58|4716.98|4717.83|4717.23|4717.58|4716.98|103
1642038900000|2022-01-13 01:55:00|4716.83|4716.23|4716.83|4716.23|4716.95|4716.35|4716.83|4716.23|130
1642038910000|2022-01-13 01:55:10|4716.58|4715.98|4716.58|4715.98|4716.83|4716.23|4716.58|4715.98|45
1642038920000|2022-01-13 01:55:20|4716.33|4715.73|4716.83|4716.23|4716.83|4716.23|4716.33|4715.73|220
1642038930000|2022-01-13 01:55:30|4716.7|4716.1|4716.83|4716.23|4716.83|4716.23|4716.58|4715.98|23
1642038940000|2022-01-13 01:55:40|4717.08|4716.48|4717.08|4716.48|4717.33|4716.73|4717.08|4716.48|51
1642038950000|2022-01-13 01:55:50|4716.83|4716.23|4716.33|4715.73|4717.08|4716.48|4716.33|4715.73|97
1642038960000|2022-01-13 01:56:00|4716.2|4715.6|4714.95|4714.35|4716.2|4715.6|4714.83|4714.23|208
1642038970000|2022-01-13 01:56:10|4715.08|4714.48|4715.08|4714.48|4715.33|4714.73|4714.58|4713.98|72
1642038980000|2022-01-13 01:56:20|4715.33|4714.73|4714.83|4714.23|4715.33|4714.73|4714.7|4714.1|103
1642038990000|2022-01-13 01:56:30|4714.58|4713.98|4714.58|4713.98|4714.83|4714.23|4714.58|4713.98|26
1642039000000|2022-01-13 01:56:40|4714.45|4713.85|4714.83|4714.23|4714.83|4714.23|4714.45|4713.85|59
1642039010000|2022-01-13 01:56:50|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|76
1642039020000|2022-01-13 01:57:00|4714.33|4713.73|4714.58|4713.98|4714.83|4714.23|4713.83|4713.23|190
1642039030000|2022-01-13 01:57:10|4714.83|4714.23|4715.33|4714.73|4715.33|4714.73|4714.83|4714.23|135
1642039040000|2022-01-13 01:57:20|4715.58|4714.98|4715.83|4715.23|4715.83|4715.23|4715.33|4714.73|112
1642039050000|2022-01-13 01:57:30|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|4715.08|4714.48|43
1642039060000|2022-01-13 01:57:40|4715.83|4715.23|4715.58|4714.98|4715.83|4715.23|4715.58|4714.98|15
1642039070000|2022-01-13 01:57:50|4715.33|4714.73|4715.58|4714.98|4715.58|4714.98|4715.33|4714.73|48
1642039080000|2022-01-13 01:58:00|4715.33|4714.73|4714.83|4714.23|4715.33|4714.73|4714.83|4714.23|53
1642039090000|2022-01-13 01:58:10|4714.58|4713.98|4714.33|4713.73|4714.58|4713.98|4714.33|4713.73|67
1642039100000|2022-01-13 01:58:20|4714.2|4713.6|4713.83|4713.23|4714.33|4713.73|4713.58|4712.98|211
1642039110000|2022-01-13 01:58:30|4713.7|4713.1|4712.33|4711.73|4713.83|4713.23|4711.58|4710.98|404
1642039120000|2022-01-13 01:58:40|4712.58|4711.98|4712.7|4712.1|4712.83|4712.23|4712.08|4711.48|93
1642039130000|2022-01-13 01:58:50|4712.58|4711.98|4711.7|4711.1|4712.58|4711.98|4711.58|4710.98|133
1642039140000|2022-01-13 01:59:00|4711.58|4710.98|4713.08|4712.48|4713.08|4712.48|4711.58|4710.98|109
1642039150000|2022-01-13 01:59:10|4712.83|4712.23|4713.08|4712.48|4713.33|4712.73|4712.83|4712.23|99
1642039160000|2022-01-13 01:59:20|4713.33|4712.73|4712.33|4711.73|4713.33|4712.73|4711.83|4711.23|137
1642039170000|2022-01-13 01:59:30|4712.45|4711.85|4712.83|4712.23|4713.33|4712.73|4712.33|4711.73|182
1642039180000|2022-01-13 01:59:40|4713.08|4712.48|4713.33|4712.73|4713.33|4712.73|4712.83|4712.23|69
1642039190000|2022-01-13 01:59:50|4713.08|4712.48|4713.08|4712.48|4713.58|4712.98|4713.08|4712.48|162
1642039200000|2022-01-13 02:00:00|4713.33|4712.73|4713.83|4713.23|4713.83|4713.23|4713.33|4712.73|92
1642039210000|2022-01-13 02:00:10|4714.08|4713.48|4713.83|4713.23|4714.08|4713.48|4713.83|4713.23|135
1642039220000|2022-01-13 02:00:20|4714.08|4713.48|4714.33|4713.73|4714.33|4713.73|4713.83|4713.23|105
1642039230000|2022-01-13 02:00:30|4714.45|4713.85|4714.83|4714.23|4714.83|4714.23|4714.33|4713.73|68
1642039240000|2022-01-13 02:00:40|4714.58|4713.98|4715.08|4714.48|4715.08|4714.48|4714.58|4713.98|105
1642039250000|2022-01-13 02:00:50|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|77
1642039260000|2022-01-13 02:01:00|4714.7|4714.1|4714.58|4713.98|4714.83|4714.23|4714.45|4713.85|56
1642039270000|2022-01-13 02:01:10|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|70
1642039280000|2022-01-13 02:01:20|4714.58|4713.98|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|35
1642039290000|2022-01-13 02:01:30|4714.58|4713.98|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|50
1642039300000|2022-01-13 02:01:40|4714.58|4713.98|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|7
1642039310000|2022-01-13 02:01:50|4714.7|4714.1|4714.83|4714.23|4714.83|4714.23|4714.7|4714.1|41
1642039320000|2022-01-13 02:02:00|4714.58|4713.98|4714.7|4714.1|4714.83|4714.23|4714.58|4713.98|35
1642039330000|2022-01-13 02:02:10|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|21
1642039340000|2022-01-13 02:02:20|4714.95|4714.35|4715.33|4714.73|4715.33|4714.73|4714.95|4714.35|45
1642039350000|2022-01-13 02:02:30|4715.2|4714.6|4715.2|4714.6|4715.2|4714.6|4715.2|4714.6|32
1642039360000|2022-01-13 02:02:40|4715.33|4714.73|4715.08|4714.48|4715.33|4714.73|4715.08|4714.48|10
1642039370000|2022-01-13 02:02:50|4714.95|4714.35|4714.83|4714.23|4714.95|4714.35|4714.58|4713.98|34
1642039380000|2022-01-13 02:03:00|4714.58|4713.98|4714.7|4714.1|4714.83|4714.23|4714.58|4713.98|20
1642039390000|2022-01-13 02:03:10|4714.83|4714.23|4715.08|4714.48|4715.08|4714.48|4714.83|4714.23|43
1642039400000|2022-01-13 02:03:20|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.08|4714.48|26
1642039410000|2022-01-13 02:03:30|4715.58|4714.98|4715.33|4714.73|4715.83|4715.23|4715.33|4714.73|101
1642039420000|2022-01-13 02:03:40|4715.58|4714.98|4715.58|4714.98|4715.83|4715.23|4715.58|4714.98|15
1642039430000|2022-01-13 02:03:50|4715.7|4715.1|4715.33|4714.73|4715.83|4715.23|4715.33|4714.73|25
1642039440000|2022-01-13 02:04:00|4715.58|4714.98|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|43
1642039450000|2022-01-13 02:04:10|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|4715.33|4714.73|13
1642039460000|2022-01-13 02:04:20|||||||||4
1642039480000|2022-01-13 02:04:40|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|18
1642039490000|2022-01-13 02:04:50|4715.58|4714.98|4715.45|4714.85|4715.58|4714.98|4715.33|4714.73|16
1642039500000|2022-01-13 02:05:00|4715.33|4714.73|4715.08|4714.48|4715.58|4714.98|4714.83|4714.23|39
1642039510000|2022-01-13 02:05:10|||||||||4
1642039520000|2022-01-13 02:05:20|||||||||19
1642039530000|2022-01-13 02:05:30|4715.33|4714.73|4715.08|4714.48|4715.33|4714.73|4715.08|4714.48|18
1642039540000|2022-01-13 02:05:40|4715.2|4714.6|4715.33|4714.73|4715.33|4714.73|4715.08|4714.48|14
1642039550000|2022-01-13 02:05:50|4715.58|4714.98|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|23
1642039560000|2022-01-13 02:06:00|4715.45|4714.85|4715.58|4714.98|4715.58|4714.98|4715.45|4714.85|17
1642039570000|2022-01-13 02:06:10|4715.83|4715.23|4715.58|4714.98|4715.83|4715.23|4715.58|4714.98|36
1642039580000|2022-01-13 02:06:20|4715.83|4715.23|4715.58|4714.98|4715.83|4715.23|4715.58|4714.98|21
1642039590000|2022-01-13 02:06:30|4715.7|4715.1|4715.7|4715.1|4715.83|4715.23|4715.58|4714.98|25
1642039600000|2022-01-13 02:06:40|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|4715.58|4714.98|4
1642039610000|2022-01-13 02:06:50|4715.7|4715.1|4715.58|4714.98|4715.83|4715.23|4715.58|4714.98|22
1642039620000|2022-01-13 02:07:00|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|11
1642039630000|2022-01-13 02:07:10|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|4715.33|4714.73|20
1642039640000|2022-01-13 02:07:20|4715.7|4715.1|4715.58|4714.98|4715.7|4715.1|4715.58|4714.98|2
1642039650000|2022-01-13 02:07:30|||||||||7
1642039660000|2022-01-13 02:07:40|||||||||1
1642039680000|2022-01-13 02:08:00|4715.83|4715.23|4715.58|4714.98|4715.83|4715.23|4715.58|4714.98|27
1642039690000|2022-01-13 02:08:10|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|12
1642039700000|2022-01-13 02:08:20|||||||||18
1642039710000|2022-01-13 02:08:30|4715.7|4715.1|4715.33|4714.73|4715.83|4715.23|4715.33|4714.73|72
1642039720000|2022-01-13 02:08:40|||||||||1
1642039730000|2022-01-13 02:08:50|||||||||6
1642039740000|2022-01-13 02:09:00|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|4715.45|4714.85|40
1642039750000|2022-01-13 02:09:10|4715.45|4714.85|4715.33|4714.73|4715.45|4714.85|4715.33|4714.73|8
1642039760000|2022-01-13 02:09:20|4715.2|4714.6|4715.33|4714.73|4715.33|4714.73|4715.08|4714.48|10
1642039770000|2022-01-13 02:09:30|||||||||11
1642039780000|2022-01-13 02:09:40|4715.08|4714.48|4715.58|4714.98|4715.58|4714.98|4715.08|4714.48|22
1642039790000|2022-01-13 02:09:50|4715.7|4715.1|4715.58|4714.98|4715.7|4715.1|4715.58|4714.98|8
1642039800000|2022-01-13 02:10:00|4715.45|4714.85|4715.83|4715.23|4715.83|4715.23|4715.33|4714.73|20
1642039810000|2022-01-13 02:10:10|4715.7|4715.1|4716.08|4715.48|4716.33|4715.73|4715.58|4714.98|111
1642039820000|2022-01-13 02:10:20|4715.95|4715.35|4715.83|4715.23|4715.95|4715.35|4715.83|4715.23|9
1642039830000|2022-01-13 02:10:30|4716.08|4715.48|4716.33|4715.73|4716.33|4715.73|4716.08|4715.48|37
1642039840000|2022-01-13 02:10:40|4716.08|4715.48|4716.33|4715.73|4716.33|4715.73|4716.08|4715.48|51
1642039850000|2022-01-13 02:10:50|||||||||2
1642039860000|2022-01-13 02:11:00|4716.45|4715.85|4716.83|4716.23|4716.83|4716.23|4716.33|4715.73|51
1642039870000|2022-01-13 02:11:10|4716.7|4716.1|4716.58|4715.98|4716.7|4716.1|4716.58|4715.98|24
1642039880000|2022-01-13 02:11:20|4716.33|4715.73|4716.45|4715.85|4716.58|4715.98|4716.33|4715.73|17
1642039890000|2022-01-13 02:11:30|4716.33|4715.73|4716.33|4715.73|4716.58|4715.98|4716.33|4715.73|14
1642039900000|2022-01-13 02:11:40|4716.45|4715.85|4716.58|4715.98|4716.58|4715.98|4716.45|4715.85|6
1642039910000|2022-01-13 02:11:50|4716.45|4715.85|4716.58|4715.98|4716.58|4715.98|4716.33|4715.73|16
1642039920000|2022-01-13 02:12:00|4716.33|4715.73|4716.7|4716.1|4716.7|4716.1|4716.33|4715.73|19
1642039930000|2022-01-13 02:12:10|4716.58|4715.98|4716.58|4715.98|4716.83|4716.23|4716.58|4715.98|20
1642039940000|2022-01-13 02:12:20|4716.33|4715.73|4716.33|4715.73|4716.33|4715.73|4716.33|4715.73|22
1642039950000|2022-01-13 02:12:30|4716.58|4715.98|4716.33|4715.73|4716.58|4715.98|4716.33|4715.73|38
1642039960000|2022-01-13 02:12:40|4716.45|4715.85|4716.58|4715.98|4716.58|4715.98|4716.45|4715.85|8
1642039970000|2022-01-13 02:12:50|4716.83|4716.23|4716.58|4715.98|4716.83|4716.23|4716.58|4715.98|21
1642039980000|2022-01-13 02:13:00|4716.83|4716.23|4716.58|4715.98|4716.83|4716.23|4716.58|4715.98|18
1642039990000|2022-01-13 02:13:10|4716.83|4716.23|4716.83|4716.23|4716.83|4716.23|4716.83|4716.23|12
1642040000000|2022-01-13 02:13:20|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|48
1642040010000|2022-01-13 02:13:30|4716.83|4716.23|4716.58|4715.98|4716.83|4716.23|4716.58|4715.98|30
1642040020000|2022-01-13 02:13:40|4716.83|4716.23|4716.58|4715.98|4716.83|4716.23|4716.58|4715.98|11
1642040030000|2022-01-13 02:13:50|4716.7|4716.1|4716.83|4716.23|4716.83|4716.23|4716.7|4716.1|4
1642040040000|2022-01-13 02:14:00|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|22
1642040050000|2022-01-13 02:14:10|4717.33|4716.73|4717.08|4716.48|4717.33|4716.73|4717.08|4716.48|18
1642040060000|2022-01-13 02:14:20|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.08|4716.48|10
1642040070000|2022-01-13 02:14:30|4717.2|4716.6|4717.2|4716.6|4717.33|4716.73|4717.08|4716.48|17
1642040080000|2022-01-13 02:14:40|4717.08|4716.48|4717.33|4716.73|4717.33|4716.73|4717.08|4716.48|13
1642040090000|2022-01-13 02:14:50|4717.08|4716.48|4717.33|4716.73|4717.33|4716.73|4717.08|4716.48|148
1642040100000|2022-01-13 02:15:00|4717.58|4716.98|4717.08|4716.48|4717.58|4716.98|4716.83|4716.23|73
1642040110000|2022-01-13 02:15:10|4716.83|4716.23|4716.83|4716.23|4716.83|4716.23|4716.58|4715.98|126
1642040120000|2022-01-13 02:15:20|4716.58|4715.98|4717.08|4716.48|4717.08|4716.48|4716.58|4715.98|35
1642040130000|2022-01-13 02:15:30|||||||||9
1642040140000|2022-01-13 02:15:40|4716.95|4716.35|4716.95|4716.35|4716.95|4716.35|4716.95|4716.35|20
1642040150000|2022-01-13 02:15:50|4716.83|4716.23|4717.08|4716.48|4717.08|4716.48|4716.83|4716.23|2
1642040160000|2022-01-13 02:16:00|4716.95|4716.35|4716.83|4716.23|4717.08|4716.48|4716.83|4716.23|17
1642040170000|2022-01-13 02:16:10|4716.95|4716.35|4717.2|4716.6|4717.2|4716.6|4716.95|4716.35|20
1642040180000|2022-01-13 02:16:20|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|39
1642040200000|2022-01-13 02:16:40|4717.45|4716.85|4717.83|4717.23|4717.83|4717.23|4717.45|4716.85|17
1642040210000|2022-01-13 02:16:50|4718.08|4717.48|4718.58|4717.98|4718.58|4717.98|4718.08|4717.48|167
1642040220000|2022-01-13 02:17:00|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|50
1642040230000|2022-01-13 02:17:10|||||||||33
1642040240000|2022-01-13 02:17:20|||||||||34
1642040250000|2022-01-13 02:17:30|4718.08|4717.48|4718.33|4717.73|4718.33|4717.73|4718.08|4717.48|17
1642040260000|2022-01-13 02:17:40|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|14
1642040270000|2022-01-13 02:17:50|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|4718.08|4717.48|70
1642040280000|2022-01-13 02:18:00|4718.2|4717.6|4718.08|4717.48|4718.33|4717.73|4718.08|4717.48|17
1642040290000|2022-01-13 02:18:10|||||||||5
1642040300000|2022-01-13 02:18:20|4717.83|4717.23|4718.08|4717.48|4718.08|4717.48|4717.83|4717.23|45
1642040310000|2022-01-13 02:18:30|4717.95|4717.35|4718.08|4717.48|4718.08|4717.48|4717.83|4717.23|6
1642040320000|2022-01-13 02:18:40|4717.83|4717.23|4718.08|4717.48|4718.08|4717.48|4717.83|4717.23|24
1642040330000|2022-01-13 02:18:50|4717.83|4717.23|4717.33|4716.73|4717.83|4717.23|4717.33|4716.73|44
1642040340000|2022-01-13 02:19:00|||||||||10
1642040350000|2022-01-13 02:19:10|4717.2|4716.6|4716.83|4716.23|4717.33|4716.73|4716.83|4716.23|90
1642040360000|2022-01-13 02:19:20|||||||||4
1642040370000|2022-01-13 02:19:30|4716.58|4715.98|4716.83|4716.23|4716.83|4716.23|4716.58|4715.98|21
1642040380000|2022-01-13 02:19:40|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|52
1642040390000|2022-01-13 02:19:50|||||||||2
1642040400000|2022-01-13 02:20:00|4717.2|4716.6|4717.33|4716.73|4717.33|4716.73|4717.08|4716.48|15
1642040410000|2022-01-13 02:20:10|4717.2|4716.6|4717.2|4716.6|4717.33|4716.73|4717.08|4716.48|10
1642040420000|2022-01-13 02:20:20|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.08|4716.48|10
1642040440000|2022-01-13 02:20:40|||||||||3
1642040460000|2022-01-13 02:21:00|4717.08|4716.48|4717.33|4716.73|4717.33|4716.73|4716.95|4716.35|37
1642040470000|2022-01-13 02:21:10|4717.2|4716.6|4717.08|4716.48|4717.2|4716.6|4717.08|4716.48|8
1642040490000|2022-01-13 02:21:30|||||||||13
1642040500000|2022-01-13 02:21:40|4717.2|4716.6|4717.08|4716.48|4717.2|4716.6|4717.08|4716.48|8
1642040510000|2022-01-13 02:21:50|4716.83|4716.23|4716.83|4716.23|4716.83|4716.23|4716.83|4716.23|25
1642040520000|2022-01-13 02:22:00|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|6
1642040530000|2022-01-13 02:22:10|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|6
1642040540000|2022-01-13 02:22:20|4717.2|4716.6|4717.08|4716.48|4717.2|4716.6|4717.08|4716.48|6
1642040550000|2022-01-13 02:22:30|4716.83|4716.23|4717.08|4716.48|4717.08|4716.48|4716.83|4716.23|3
1642040560000|2022-01-13 02:22:40|4716.7|4716.1|4716.2|4715.6|4716.83|4716.23|4716.2|4715.6|117
1642040570000|2022-01-13 02:22:50|4716.08|4715.48|4716.33|4715.73|4716.33|4715.73|4715.95|4715.35|60
1642040580000|2022-01-13 02:23:00|4716.08|4715.48|4716.08|4715.48|4716.08|4715.48|4715.95|4715.35|23
1642040590000|2022-01-13 02:23:10|4716.33|4715.73|4716.45|4715.85|4716.45|4715.85|4716.2|4715.6|12
1642040600000|2022-01-13 02:23:20|4716.33|4715.73|4716.45|4715.85|4716.58|4715.98|4716.33|4715.73|38
1642040610000|2022-01-13 02:23:30|4716.58|4715.98|4716.33|4715.73|4716.58|4715.98|4716.33|4715.73|11
1642040620000|2022-01-13 02:23:40|4716.2|4715.6|4716.08|4715.48|4716.33|4715.73|4716.08|4715.48|13
1642040630000|2022-01-13 02:23:50|4716.33|4715.73|4716.33|4715.73|4716.33|4715.73|4716.33|4715.73|32
1642040640000|2022-01-13 02:24:00|4716.45|4715.85|4716.45|4715.85|4716.58|4715.98|4716.45|4715.85|38
1642040650000|2022-01-13 02:24:10|4716.58|4715.98|4716.58|4715.98|4716.58|4715.98|4716.58|4715.98|5
1642040660000|2022-01-13 02:24:20|4716.83|4716.23|4717.33|4716.73|4717.33|4716.73|4716.83|4716.23|42
1642040670000|2022-01-13 02:24:30|4717.45|4716.85|4717.33|4716.73|4717.45|4716.85|4717.33|4716.73|17
1642040680000|2022-01-13 02:24:40|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|4717.45|4716.85|46
1642040690000|2022-01-13 02:24:50|||||||||5
1642040700000|2022-01-13 02:25:00|4717.33|4716.73|4717.33|4716.73|4717.45|4716.85|4717.33|4716.73|48
1642040720000|2022-01-13 02:25:20|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|15
1642040730000|2022-01-13 02:25:30|4717.7|4717.1|4717.83|4717.23|4717.83|4717.23|4717.58|4716.98|71
1642040740000|2022-01-13 02:25:40|||||||||3
1642040750000|2022-01-13 02:25:50|4718.08|4717.48|4717.83|4717.23|4718.08|4717.48|4717.83|4717.23|16
1642040760000|2022-01-13 02:26:00|4717.95|4717.35|4717.83|4717.23|4718.08|4717.48|4717.83|4717.23|4
1642040780000|2022-01-13 02:26:20|||||||||1
1642040790000|2022-01-13 02:26:30|4717.58|4716.98|4717.83|4717.23|4717.83|4717.23|4717.58|4716.98|14
1642040800000|2022-01-13 02:26:40|4717.95|4717.35|4717.83|4717.23|4718.08|4717.48|4717.83|4717.23|24
1642040810000|2022-01-13 02:26:50|4717.95|4717.35|4717.83|4717.23|4717.95|4717.35|4717.83|4717.23|3
1642040820000|2022-01-13 02:27:00|4717.58|4716.98|4718.08|4717.48|4718.08|4717.48|4717.58|4716.98|33
1642040830000|2022-01-13 02:27:10|4717.83|4717.23|4717.58|4716.98|4717.95|4717.35|4717.58|4716.98|18
1642040840000|2022-01-13 02:27:20|4717.83|4717.23|4717.58|4716.98|4717.83|4717.23|4717.58|4716.98|14
1642040850000|2022-01-13 02:27:30|4717.7|4717.1|4717.33|4716.73|4717.7|4717.1|4717.33|4716.73|25
1642040860000|2022-01-13 02:27:40|4717.45|4716.85|4717.33|4716.73|4717.45|4716.85|4717.33|4716.73|4
1642040870000|2022-01-13 02:27:50|4717.58|4716.98|4717.45|4716.85|4717.58|4716.98|4717.45|4716.85|26
1642040880000|2022-01-13 02:28:00|4717.33|4716.73|4717.58|4716.98|4717.58|4716.98|4717.33|4716.73|5
1642040890000|2022-01-13 02:28:10|4717.7|4717.1|4717.83|4717.23|4717.95|4717.35|4717.58|4716.98|12
1642040900000|2022-01-13 02:28:20|||||||||18
1642040910000|2022-01-13 02:28:30|4717.95|4717.35|4718.08|4717.48|4718.08|4717.48|4717.95|4717.35|5
1642040930000|2022-01-13 02:28:50|||||||||8
1642040950000|2022-01-13 02:29:10|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|8
1642040960000|2022-01-13 02:29:20|4718.2|4717.6|4718.08|4717.48|4718.2|4717.6|4718.08|4717.48|11
1642040970000|2022-01-13 02:29:30|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|4718.08|4717.48|20
1642040980000|2022-01-13 02:29:40|4718.08|4717.48|4718.08|4717.48|4718.2|4717.6|4718.08|4717.48|3
1642040990000|2022-01-13 02:29:50|4717.83|4717.23|4717.95|4717.35|4718.08|4717.48|4717.83|4717.23|13
1642041000000|2022-01-13 02:30:00|4718.08|4717.48|4718.33|4717.73|4718.45|4717.85|4718.08|4717.48|30
1642041010000|2022-01-13 02:30:10|4718.08|4717.48|4718.2|4717.6|4718.33|4717.73|4718.08|4717.48|40
1642041020000|2022-01-13 02:30:20|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|4718.08|4717.48|3
1642041030000|2022-01-13 02:30:30|4718.45|4717.85|4718.83|4718.23|4718.83|4718.23|4718.45|4717.85|58
1642041040000|2022-01-13 02:30:40|4719.08|4718.48|4718.83|4718.23|4719.08|4718.48|4718.83|4718.23|27
1642041050000|2022-01-13 02:30:50|4719.08|4718.48|4718.83|4718.23|4719.08|4718.48|4718.58|4717.98|29
1642041060000|2022-01-13 02:31:00|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|4
1642041070000|2022-01-13 02:31:10|4718.83|4718.23|4719.08|4718.48|4719.08|4718.48|4718.83|4718.23|26
1642041080000|2022-01-13 02:31:20|4718.95|4718.35|4719.08|4718.48|4719.08|4718.48|4718.95|4718.35|4
1642041090000|2022-01-13 02:31:30|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|2
1642041100000|2022-01-13 02:31:40|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|12
1642041110000|2022-01-13 02:31:50|4718.33|4717.73|4718.08|4717.48|4718.33|4717.73|4718.08|4717.48|52
1642041120000|2022-01-13 02:32:00|4718.2|4717.6|4718.33|4717.73|4718.33|4717.73|4718.08|4717.48|20
1642041140000|2022-01-13 02:32:20|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|4718.33|4717.73|10
1642041150000|2022-01-13 02:32:30|4718.33|4717.73|4718.33|4717.73|4718.45|4717.85|4718.2|4717.6|25
1642041160000|2022-01-13 02:32:40|4718.45|4717.85|4718.33|4717.73|4718.45|4717.85|4718.33|4717.73|1
1642041170000|2022-01-13 02:32:50|4718.45|4717.85|4718.33|4717.73|4718.45|4717.85|4718.33|4717.73|0
1642041180000|2022-01-13 02:33:00|4718.2|4717.6|4718.33|4717.73|4718.33|4717.73|4718.08|4717.48|15
1642041200000|2022-01-13 02:33:20|||||||||46
1642041220000|2022-01-13 02:33:40|||||||||4
1642041240000|2022-01-13 02:34:00|4718.45|4717.85|4718.45|4717.85|4718.45|4717.85|4718.33|4717.73|12
1642041250000|2022-01-13 02:34:10|4718.33|4717.73|4718.08|4717.48|4718.33|4717.73|4718.08|4717.48|18
1642041270000|2022-01-13 02:34:30|4718.33|4717.73|4718.08|4717.48|4718.33|4717.73|4718.08|4717.48|23
1642041280000|2022-01-13 02:34:40|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|25
1642041300000|2022-01-13 02:35:00|4718.08|4717.48|4717.83|4717.23|4718.08|4717.48|4717.83|4717.23|23
1642041310000|2022-01-13 02:35:10|4718.08|4717.48|4718.33|4717.73|4718.33|4717.73|4718.08|4717.48|4
1642041330000|2022-01-13 02:35:30|4718.08|4717.48|4718.33|4717.73|4718.45|4717.85|4718.08|4717.48|48
1642041340000|2022-01-13 02:35:40|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|8
1642041360000|2022-01-13 02:36:00|4718.45|4717.85|4718.58|4717.98|4718.58|4717.98|4718.45|4717.85|24
1642041370000|2022-01-13 02:36:10|||||||||10
1642041380000|2022-01-13 02:36:20|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|65
1642041390000|2022-01-13 02:36:30|4718.95|4718.35|4718.83|4718.23|4718.95|4718.35|4718.83|4718.23|37
1642041400000|2022-01-13 02:36:40|4718.95|4718.35|4719.08|4718.48|4719.08|4718.48|4718.83|4718.23|17
1642041410000|2022-01-13 02:36:50|||||||||18
1642041420000|2022-01-13 02:37:00|4718.83|4718.23|4718.83|4718.23|4718.95|4718.35|4718.83|4718.23|64
1642041430000|2022-01-13 02:37:10|4718.95|4718.35|4719.08|4718.48|4719.08|4718.48|4718.95|4718.35|11
1642041450000|2022-01-13 02:37:30|||||||||6
1642041460000|2022-01-13 02:37:40|4718.95|4718.35|4718.83|4718.23|4719.08|4718.48|4718.83|4718.23|30
1642041470000|2022-01-13 02:37:50|4718.7|4718.1|4718.58|4717.98|4718.7|4718.1|4718.58|4717.98|22
1642041480000|2022-01-13 02:38:00|||||||||4
1642041500000|2022-01-13 02:38:20|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|10
1642041520000|2022-01-13 02:38:40|||||||||22
1642041540000|2022-01-13 02:39:00|4718.95|4718.35|4718.83|4718.23|4719.08|4718.48|4718.83|4718.23|8
1642041550000|2022-01-13 02:39:10|4718.95|4718.35|4718.95|4718.35|4719.08|4718.48|4718.83|4718.23|5
1642041560000|2022-01-13 02:39:20|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|0
1642041600000|2022-01-13 02:40:00|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|11
1642041610000|2022-01-13 02:40:10|4718.95|4718.35|4718.95|4718.35|4719.08|4718.48|4718.83|4718.23|25
1642041620000|2022-01-13 02:40:20|4719.08|4718.48|4718.95|4718.35|4719.08|4718.48|4718.95|4718.35|4
1642041630000|2022-01-13 02:40:30|4719.08|4718.48|4718.83|4718.23|4719.08|4718.48|4718.83|4718.23|3
1642041660000|2022-01-13 02:41:00|4718.95|4718.35|4718.83|4718.23|4718.95|4718.35|4718.83|4718.23|14
1642041670000|2022-01-13 02:41:10|4718.7|4718.1|4718.83|4718.23|4718.83|4718.23|4718.7|4718.1|22
1642041710000|2022-01-13 02:41:50|4718.7|4718.1|4718.7|4718.1|4718.7|4718.1|4718.7|4718.1|19
1642041720000|2022-01-13 02:42:00|4718.83|4718.23|4718.58|4717.98|4718.83|4718.23|4718.58|4717.98|10
1642041730000|2022-01-13 02:42:10|4718.7|4718.1|4718.58|4717.98|4718.83|4718.23|4718.58|4717.98|7
1642041740000|2022-01-13 02:42:20|||||||||3
1642041750000|2022-01-13 02:42:30|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|5
1642041760000|2022-01-13 02:42:40|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|7
1642041770000|2022-01-13 02:42:50|4718.95|4718.35|4718.83|4718.23|4718.95|4718.35|4718.83|4718.23|12
1642041780000|2022-01-13 02:43:00|4718.95|4718.35|4718.83|4718.23|4719.08|4718.48|4718.83|4718.23|10
1642041790000|2022-01-13 02:43:10|4718.58|4717.98|4718.83|4718.23|4718.83|4718.23|4718.58|4717.98|15
1642041800000|2022-01-13 02:43:20|||||||||7
1642041810000|2022-01-13 02:43:30|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|1
1642041820000|2022-01-13 02:43:40|||||||||1
1642041840000|2022-01-13 02:44:00|4718.95|4718.35|4718.83|4718.23|4718.95|4718.35|4718.83|4718.23|10
1642041860000|2022-01-13 02:44:20|4719.08|4718.48|4718.83|4718.23|4719.08|4718.48|4718.83|4718.23|9
1642041870000|2022-01-13 02:44:30|4719.08|4718.48|4718.83|4718.23|4719.08|4718.48|4718.83|4718.23|4
1642041890000|2022-01-13 02:44:50|4718.58|4717.98|4718.83|4718.23|4718.83|4718.23|4718.58|4717.98|15
1642041900000|2022-01-13 02:45:00|4718.7|4718.1|4718.58|4717.98|4718.7|4718.1|4718.58|4717.98|5
1642041910000|2022-01-13 02:45:10|||||||||1
1642041920000|2022-01-13 02:45:20|||||||||3
1642041930000|2022-01-13 02:45:30|||||||||1
1642041950000|2022-01-13 02:45:50|4718.7|4718.1|4718.7|4718.1|4718.83|4718.23|4718.7|4718.1|10
1642041960000|2022-01-13 02:46:00|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|4718.7|4718.1|1
1642041970000|2022-01-13 02:46:10|||||||||2
1642041980000|2022-01-13 02:46:20|||||||||6
1642042000000|2022-01-13 02:46:40|||||||||17
1642042020000|2022-01-13 02:47:00|4718.95|4718.35|4718.83|4718.23|4719.08|4718.48|4718.83|4718.23|12
1642042030000|2022-01-13 02:47:10|4718.95|4718.35|4719.08|4718.48|4719.08|4718.48|4718.83|4718.23|4
1642042040000|2022-01-13 02:47:20|||||||||1
1642042070000|2022-01-13 02:47:50|4719.33|4718.73|4719.33|4718.73|4719.33|4718.73|4719.33|4718.73|50
1642042080000|2022-01-13 02:48:00|||||||||8
1642042090000|2022-01-13 02:48:10|4719.83|4719.23|4719.58|4718.98|4719.83|4719.23|4719.58|4718.98|101
1642042100000|2022-01-13 02:48:20|4719.83|4719.23|4719.83|4719.23|4720.08|4719.48|4719.83|4719.23|44
1642042110000|2022-01-13 02:48:30|4720.08|4719.48|4720.08|4719.48|4720.08|4719.48|4719.83|4719.23|59
1642042120000|2022-01-13 02:48:40|4720.33|4719.73|4720.08|4719.48|4720.33|4719.73|4720.08|4719.48|65
1642042130000|2022-01-13 02:48:50|4719.83|4719.23|4719.83|4719.23|4719.83|4719.23|4719.83|4719.23|8
1642042140000|2022-01-13 02:49:00|4719.58|4718.98|4719.58|4718.98|4719.7|4719.1|4719.45|4718.85|13
1642042150000|2022-01-13 02:49:10|||||||||11
1642042160000|2022-01-13 02:49:20|4719.83|4719.23|4719.58|4718.98|4719.83|4719.23|4719.58|4718.98|10
1642042170000|2022-01-13 02:49:30|4719.83|4719.23|4719.58|4718.98|4719.83|4719.23|4719.58|4718.98|43
1642042180000|2022-01-13 02:49:40|||||||||12
1642042190000|2022-01-13 02:49:50|4719.33|4718.73|4719.33|4718.73|4719.33|4718.73|4719.33|4718.73|9
1642042200000|2022-01-13 02:50:00|4719.08|4718.48|4719.08|4718.48|4719.2|4718.6|4718.95|4718.35|40
1642042210000|2022-01-13 02:50:10|||||||||1
1642042220000|2022-01-13 02:50:20|||||||||4
1642042240000|2022-01-13 02:50:40|4719.2|4718.6|4719.33|4718.73|4719.33|4718.73|4719.2|4718.6|10
1642042250000|2022-01-13 02:50:50|4719.08|4718.48|4719.08|4718.48|4719.2|4718.6|4719.08|4718.48|36
1642042260000|2022-01-13 02:51:00|4719.2|4718.6|4719.08|4718.48|4719.2|4718.6|4719.08|4718.48|3
1642042270000|2022-01-13 02:51:10|||||||||2
1642042300000|2022-01-13 02:51:40|4718.83|4718.23|4719.08|4718.48|4719.08|4718.48|4718.83|4718.23|24
1642042310000|2022-01-13 02:51:50|4718.95|4718.35|4718.95|4718.35|4718.95|4718.35|4718.95|4718.35|7
1642042320000|2022-01-13 02:52:00|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|0
1642042340000|2022-01-13 02:52:20|4719.33|4718.73|4719.33|4718.73|4719.33|4718.73|4719.33|4718.73|7
1642042350000|2022-01-13 02:52:30|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|13
1642042360000|2022-01-13 02:52:40|||||||||5
1642042370000|2022-01-13 02:52:50|4718.95|4718.35|4718.95|4718.35|4718.95|4718.35|4718.95|4718.35|12
1642042380000|2022-01-13 02:53:00|4718.83|4718.23|4718.33|4717.73|4718.95|4718.35|4718.33|4717.73|33
1642042390000|2022-01-13 02:53:10|4718.45|4717.85|4718.58|4717.98|4718.58|4717.98|4718.33|4717.73|19
1642042400000|2022-01-13 02:53:20|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|6
1642042410000|2022-01-13 02:53:30|4718.45|4717.85|4718.33|4717.73|4718.45|4717.85|4718.33|4717.73|1
1642042420000|2022-01-13 02:53:40|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|6
1642042430000|2022-01-13 02:53:50|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|6
1642042440000|2022-01-13 02:54:00|4718.08|4717.48|4717.83|4717.23|4718.08|4717.48|4717.83|4717.23|37
1642042450000|2022-01-13 02:54:10|4717.58|4716.98|4717.83|4717.23|4717.83|4717.23|4717.58|4716.98|43
1642042460000|2022-01-13 02:54:20|4717.7|4717.1|4717.7|4717.1|4717.83|4717.23|4717.58|4716.98|21
1642042470000|2022-01-13 02:54:30|4717.58|4716.98|4717.33|4716.73|4717.58|4716.98|4717.33|4716.73|17
1642042480000|2022-01-13 02:54:40|4717.08|4716.48|4717.08|4716.48|4717.33|4716.73|4717.08|4716.48|83
1642042490000|2022-01-13 02:54:50|4717.33|4716.73|4717.08|4716.48|4717.58|4716.98|4717.08|4716.48|62
1642042500000|2022-01-13 02:55:00|4717.33|4716.73|4717.58|4716.98|4717.58|4716.98|4717.33|4716.73|73
1642042510000|2022-01-13 02:55:10|4717.83|4717.23|4718.08|4717.48|4718.08|4717.48|4717.83|4717.23|25
1642042520000|2022-01-13 02:55:20|4717.95|4717.35|4717.83|4717.23|4717.95|4717.35|4717.83|4717.23|13
1642042530000|2022-01-13 02:55:30|4717.7|4717.1|4717.7|4717.1|4717.7|4717.1|4717.7|4717.1|4
1642042540000|2022-01-13 02:55:40|4717.83|4717.23|4718.08|4717.48|4718.08|4717.48|4717.83|4717.23|15
1642042550000|2022-01-13 02:55:50|4717.83|4717.23|4717.95|4717.35|4718.08|4717.48|4717.83|4717.23|15
1642042560000|2022-01-13 02:56:00|4718.08|4717.48|4718.33|4717.73|4718.33|4717.73|4718.08|4717.48|10
1642042570000|2022-01-13 02:56:10|4718.45|4717.85|4718.33|4717.73|4718.58|4717.98|4718.33|4717.73|27
1642042580000|2022-01-13 02:56:20|4718.45|4717.85|4718.58|4717.98|4718.58|4717.98|4718.45|4717.85|3
1642042590000|2022-01-13 02:56:30|4718.45|4717.85|4718.58|4717.98|4718.58|4717.98|4718.45|4717.85|12
1642042600000|2022-01-13 02:56:40|4718.45|4717.85|4718.45|4717.85|4718.58|4717.98|4718.33|4717.73|2
1642042620000|2022-01-13 02:57:00|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|0
1642042630000|2022-01-13 02:57:10|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|13
1642042650000|2022-01-13 02:57:30|4718.45|4717.85|4718.45|4717.85|4718.45|4717.85|4718.45|4717.85|8
1642042660000|2022-01-13 02:57:40|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|1
1642042670000|2022-01-13 02:57:50|4718.45|4717.85|4718.08|4717.48|4718.45|4717.85|4718.08|4717.48|18
1642042680000|2022-01-13 02:58:00|4718.2|4717.6|4718.08|4717.48|4718.2|4717.6|4718.08|4717.48|11
1642042690000|2022-01-13 02:58:10|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|7
1642042700000|2022-01-13 02:58:20|4718.45|4717.85|4718.08|4717.48|4718.45|4717.85|4718.08|4717.48|37
1642042710000|2022-01-13 02:58:30|4718.33|4717.73|4718.08|4717.48|4718.33|4717.73|4718.08|4717.48|4
1642042720000|2022-01-13 02:58:40|4718.2|4717.6|4718.33|4717.73|4718.33|4717.73|4718.2|4717.6|14
1642042730000|2022-01-13 02:58:50|4718.08|4717.48|4718.08|4717.48|4718.33|4717.73|4718.08|4717.48|34
1642042740000|2022-01-13 02:59:00|4717.95|4717.35|4718.08|4717.48|4718.08|4717.48|4717.95|4717.35|1
1642042750000|2022-01-13 02:59:10|4717.83|4717.23|4717.83|4717.23|4718.08|4717.48|4717.83|4717.23|9
1642042760000|2022-01-13 02:59:20|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|8
1642042780000|2022-01-13 02:59:40|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|4717.7|4717.1|18
1642042800000|2022-01-13 03:00:00|4717.7|4717.1|4717.83|4717.23|4717.83|4717.23|4717.58|4716.98|19
1642042810000|2022-01-13 03:00:10|4717.58|4716.98|4717.83|4717.23|4717.83|4717.23|4717.58|4716.98|4
1642042820000|2022-01-13 03:00:20|4717.7|4717.1|4717.58|4716.98|4717.7|4717.1|4717.58|4716.98|4
1642042830000|2022-01-13 03:00:30|||||||||2
1642042850000|2022-01-13 03:00:50|||||||||13
1642042860000|2022-01-13 03:01:00|4717.33|4716.73|4717.08|4716.48|4717.33|4716.73|4717.08|4716.48|32
1642042870000|2022-01-13 03:01:10|4716.83|4716.23|4716.58|4715.98|4716.83|4716.23|4716.58|4715.98|60
1642042880000|2022-01-13 03:01:20|4716.33|4715.73|4716.58|4715.98|4716.58|4715.98|4716.33|4715.73|34
1642042890000|2022-01-13 03:01:30|4716.83|4716.23|4716.58|4715.98|4716.83|4716.23|4716.58|4715.98|17
1642042900000|2022-01-13 03:01:40|4716.33|4715.73|4716.45|4715.85|4716.58|4715.98|4716.33|4715.73|34
1642042910000|2022-01-13 03:01:50|4716.33|4715.73|4716.33|4715.73|4716.33|4715.73|4716.08|4715.48|31
1642042920000|2022-01-13 03:02:00|4716.2|4715.6|4715.83|4715.23|4716.33|4715.73|4715.83|4715.23|46
1642042930000|2022-01-13 03:02:10|4715.7|4715.1|4715.83|4715.23|4715.83|4715.23|4715.58|4714.98|88
1642042940000|2022-01-13 03:02:20|4715.7|4715.1|4715.83|4715.23|4715.83|4715.23|4715.58|4714.98|51
1642042950000|2022-01-13 03:02:30|4715.58|4714.98|4715.83|4715.23|4715.83|4715.23|4715.58|4714.98|13
1642042960000|2022-01-13 03:02:40|4716.08|4715.48|4715.83|4715.23|4716.08|4715.48|4715.83|4715.23|18
1642042970000|2022-01-13 03:02:50|4716.08|4715.48|4715.83|4715.23|4716.08|4715.48|4715.83|4715.23|16
1642042980000|2022-01-13 03:03:00|||||||||12
1642042990000|2022-01-13 03:03:10|4716.08|4715.48|4716.58|4715.98|4716.58|4715.98|4716.08|4715.48|45
1642043000000|2022-01-13 03:03:20|4716.45|4715.85|4716.58|4715.98|4716.58|4715.98|4716.33|4715.73|29
1642043010000|2022-01-13 03:03:30|4716.33|4715.73|4716.58|4715.98|4716.58|4715.98|4716.33|4715.73|6
1642043020000|2022-01-13 03:03:40|4716.45|4715.85|4716.45|4715.85|4716.58|4715.98|4716.45|4715.85|2
1642043030000|2022-01-13 03:03:50|4716.58|4715.98|4716.58|4715.98|4716.58|4715.98|4716.58|4715.98|0
1642043040000|2022-01-13 03:04:00|4716.45|4715.85|4716.58|4715.98|4716.58|4715.98|4716.33|4715.73|21
1642043060000|2022-01-13 03:04:20|4716.45|4715.85|4716.33|4715.73|4716.45|4715.85|4716.33|4715.73|1
1642043070000|2022-01-13 03:04:30|4716.58|4715.98|4716.45|4715.85|4716.58|4715.98|4716.45|4715.85|20
1642043080000|2022-01-13 03:04:40|4716.58|4715.98|4716.58|4715.98|4716.58|4715.98|4716.58|4715.98|0
1642043100000|2022-01-13 03:05:00|4716.33|4715.73|4716.33|4715.73|4716.33|4715.73|4716.33|4715.73|14
1642043110000|2022-01-13 03:05:10|4716.08|4715.48|4716.08|4715.48|4716.08|4715.48|4716.08|4715.48|11
1642043120000|2022-01-13 03:05:20|4716.2|4715.6|4716.33|4715.73|4716.33|4715.73|4716.08|4715.48|7
1642043130000|2022-01-13 03:05:30|||||||||12
1642043140000|2022-01-13 03:05:40|4716.45|4715.85|4716.58|4715.98|4716.58|4715.98|4716.33|4715.73|8
1642043150000|2022-01-13 03:05:50|4716.33|4715.73|4716.33|4715.73|4716.45|4715.85|4716.33|4715.73|2
1642043160000|2022-01-13 03:06:00|4716.45|4715.85|4716.08|4715.48|4716.58|4715.98|4716.08|4715.48|15
1642043170000|2022-01-13 03:06:10|4716.2|4715.6|4716.33|4715.73|4716.33|4715.73|4716.2|4715.6|0
1642043180000|2022-01-13 03:06:20|4716.2|4715.6|4716.08|4715.48|4716.33|4715.73|4716.08|4715.48|7
1642043190000|2022-01-13 03:06:30|4716.2|4715.6|4716.08|4715.48|4716.2|4715.6|4716.08|4715.48|0
1642043200000|2022-01-13 03:06:40|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|15
1642043210000|2022-01-13 03:06:50|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|19
1642043220000|2022-01-13 03:07:00|4715.33|4714.73|4715.08|4714.48|4715.33|4714.73|4714.83|4714.23|148
1642043230000|2022-01-13 03:07:10|||||||||10
1642043240000|2022-01-13 03:07:20|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|9
1642043250000|2022-01-13 03:07:30|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|6
1642043260000|2022-01-13 03:07:40|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|16
1642043270000|2022-01-13 03:07:50|||||||||13
1642043280000|2022-01-13 03:08:00|4715.2|4714.6|4715.08|4714.48|4715.33|4714.73|4715.08|4714.48|61
1642043290000|2022-01-13 03:08:10|4715.2|4714.6|4715.33|4714.73|4715.33|4714.73|4715.2|4714.6|6
1642043300000|2022-01-13 03:08:20|4715.2|4714.6|4715.33|4714.73|4715.33|4714.73|4715.2|4714.6|38
1642043310000|2022-01-13 03:08:30|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|28
1642043320000|2022-01-13 03:08:40|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|6
1642043330000|2022-01-13 03:08:50|4715.45|4714.85|4714.58|4713.98|4715.58|4714.98|4714.58|4713.98|59
1642043340000|2022-01-13 03:09:00|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|36
1642043350000|2022-01-13 03:09:10|||||||||1
1642043360000|2022-01-13 03:09:20|4714.08|4713.48|4714.33|4713.73|4714.33|4713.73|4714.08|4713.48|39
1642043370000|2022-01-13 03:09:30|4714.45|4713.85|4714.45|4713.85|4714.58|4713.98|4714.45|4713.85|11
1642043380000|2022-01-13 03:09:40|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.45|4713.85|5
1642043390000|2022-01-13 03:09:50|4714.7|4714.1|4715.08|4714.48|4715.08|4714.48|4714.58|4713.98|9
1642043400000|2022-01-13 03:10:00|4715.33|4714.73|4715.08|4714.48|4715.33|4714.73|4715.08|4714.48|31
1642043410000|2022-01-13 03:10:10|||||||||4
1642043420000|2022-01-13 03:10:20|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|8
1642043430000|2022-01-13 03:10:30|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|4715.33|4714.73|18
1642043440000|2022-01-13 03:10:40|4715.83|4715.23|4715.58|4714.98|4715.83|4715.23|4715.58|4714.98|41
1642043450000|2022-01-13 03:10:50|||||||||23
1642043460000|2022-01-13 03:11:00|4715.45|4714.85|4715.58|4714.98|4715.58|4714.98|4715.33|4714.73|37
1642043470000|2022-01-13 03:11:10|4715.45|4714.85|4715.58|4714.98|4715.58|4714.98|4715.33|4714.73|16
1642043480000|2022-01-13 03:11:20|||||||||13
1642043490000|2022-01-13 03:11:30|4715.45|4714.85|4715.45|4714.85|4715.58|4714.98|4715.33|4714.73|5
1642043500000|2022-01-13 03:11:40|4715.58|4714.98|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|3
1642043510000|2022-01-13 03:11:50|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|29
1642043520000|2022-01-13 03:12:00|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|16
1642043530000|2022-01-13 03:12:10|4715.2|4714.6|4715.33|4714.73|4715.33|4714.73|4715.2|4714.6|10
1642043540000|2022-01-13 03:12:20|4715.2|4714.6|4715.2|4714.6|4715.2|4714.6|4715.2|4714.6|1
1642043550000|2022-01-13 03:12:30|4715.33|4714.73|4715.08|4714.48|4715.33|4714.73|4715.08|4714.48|8
1642043560000|2022-01-13 03:12:40|4714.83|4714.23|4714.33|4713.73|4714.83|4714.23|4714.33|4713.73|84
1642043570000|2022-01-13 03:12:50|4714.08|4713.48|4714.33|4713.73|4714.58|4713.98|4714.08|4713.48|27
1642043580000|2022-01-13 03:13:00|4714.2|4713.6|4714.2|4713.6|4714.2|4713.6|4714.08|4713.48|67
1642043590000|2022-01-13 03:13:10|4714.08|4713.48|4714.58|4713.98|4714.58|4713.98|4714.08|4713.48|10
1642043600000|2022-01-13 03:13:20|4714.83|4714.23|4714.58|4713.98|4714.83|4714.23|4714.58|4713.98|20
1642043610000|2022-01-13 03:13:30|4714.7|4714.1|4714.7|4714.1|4714.83|4714.23|4714.58|4713.98|41
1642043620000|2022-01-13 03:13:40|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|5
1642043630000|2022-01-13 03:13:50|4714.33|4713.73|4714.58|4713.98|4714.58|4713.98|4714.33|4713.73|18
1642043640000|2022-01-13 03:14:00|4714.45|4713.85|4714.33|4713.73|4714.58|4713.98|4714.33|4713.73|10
1642043650000|2022-01-13 03:14:10|4714.58|4713.98|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|22
1642043660000|2022-01-13 03:14:20|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|39
1642043670000|2022-01-13 03:14:30|||||||||2
1642043680000|2022-01-13 03:14:40|4715.2|4714.6|4715.08|4714.48|4715.45|4714.85|4715.08|4714.48|35
1642043690000|2022-01-13 03:14:50|||||||||3
1642043700000|2022-01-13 03:15:00|||||||||1
1642043710000|2022-01-13 03:15:10|||||||||23
1642043720000|2022-01-13 03:15:20|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|8
1642043730000|2022-01-13 03:15:30|4714.7|4714.1|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|37
1642043750000|2022-01-13 03:15:50|4714.58|4713.98|4714.58|4713.98|4714.7|4714.1|4714.58|4713.98|12
1642043760000|2022-01-13 03:16:00|4714.7|4714.1|4714.83|4714.23|4714.83|4714.23|4714.7|4714.1|10
1642043770000|2022-01-13 03:16:10|||||||||6
1642043780000|2022-01-13 03:16:20|4714.95|4714.35|4714.83|4714.23|4715.08|4714.48|4714.83|4714.23|10
1642043790000|2022-01-13 03:16:30|4714.58|4713.98|4714.58|4713.98|4714.7|4714.1|4714.58|4713.98|17
1642043800000|2022-01-13 03:16:40|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|2
1642043810000|2022-01-13 03:16:50|4714.58|4713.98|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|8
1642043820000|2022-01-13 03:17:00|4715.08|4714.48|4714.95|4714.35|4715.08|4714.48|4714.95|4714.35|20
1642043830000|2022-01-13 03:17:10|4715.08|4714.48|4714.95|4714.35|4715.08|4714.48|4714.83|4714.23|1
1642043840000|2022-01-13 03:17:20|4714.83|4714.23|4714.83|4714.23|4714.95|4714.35|4714.83|4714.23|1
1642043860000|2022-01-13 03:17:40|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4714.83|4714.23|13
1642043870000|2022-01-13 03:17:50|4714.83|4714.23|4714.95|4714.35|4714.95|4714.35|4714.83|4714.23|7
1642043880000|2022-01-13 03:18:00|4715.08|4714.48|4714.83|4714.23|4715.08|4714.48|4714.83|4714.23|6
1642043890000|2022-01-13 03:18:10|4714.95|4714.35|4714.95|4714.35|4714.95|4714.35|4714.95|4714.35|1
1642043900000|2022-01-13 03:18:20|4714.83|4714.23|4715.08|4714.48|4715.08|4714.48|4714.83|4714.23|8
1642043910000|2022-01-13 03:18:30|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|15
1642043940000|2022-01-13 03:19:00|4715.45|4714.85|4715.58|4714.98|4715.58|4714.98|4715.33|4714.73|25
1642043950000|2022-01-13 03:19:10|4715.7|4715.1|4715.83|4715.23|4715.83|4715.23|4715.58|4714.98|48
1642043960000|2022-01-13 03:19:20|4715.7|4715.1|4715.83|4715.23|4715.83|4715.23|4715.7|4715.1|12
1642043990000|2022-01-13 03:19:50|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|67
1642044010000|2022-01-13 03:20:10|||||||||3
1642044030000|2022-01-13 03:20:30|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|4715.58|4714.98|38
1642044040000|2022-01-13 03:20:40|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|2
1642044050000|2022-01-13 03:20:50|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|13
1642044060000|2022-01-13 03:21:00|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|10
1642044070000|2022-01-13 03:21:10|4715.83|4715.23|4716.08|4715.48|4716.08|4715.48|4715.83|4715.23|37
1642044080000|2022-01-13 03:21:20|||||||||29
1642044090000|2022-01-13 03:21:30|4716.2|4715.6|4716.33|4715.73|4716.33|4715.73|4716.2|4715.6|11
1642044100000|2022-01-13 03:21:40|4716.08|4715.48|4715.83|4715.23|4716.08|4715.48|4715.83|4715.23|56
1642044110000|2022-01-13 03:21:50|4715.95|4715.35|4716.33|4715.73|4716.33|4715.73|4715.83|4715.23|25
1642044120000|2022-01-13 03:22:00|4716.08|4715.48|4716.33|4715.73|4716.33|4715.73|4716.08|4715.48|11
1642044130000|2022-01-13 03:22:10|4716.08|4715.48|4716.33|4715.73|4716.33|4715.73|4716.08|4715.48|2
1642044140000|2022-01-13 03:22:20|4716.2|4715.6|4716.33|4715.73|4716.33|4715.73|4716.2|4715.6|5
1642044150000|2022-01-13 03:22:30|||||||||2
1642044160000|2022-01-13 03:22:40|4716.08|4715.48|4716.08|4715.48|4716.08|4715.48|4716.08|4715.48|52
1642044180000|2022-01-13 03:23:00|4716.2|4715.6|4716.08|4715.48|4716.2|4715.6|4716.08|4715.48|11
1642044190000|2022-01-13 03:23:10|4716.2|4715.6|4716.08|4715.48|4716.33|4715.73|4716.08|4715.48|3
1642044210000|2022-01-13 03:23:30|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|33
1642044230000|2022-01-13 03:23:50|4716.08|4715.48|4715.95|4715.35|4716.08|4715.48|4715.95|4715.35|17
1642044240000|2022-01-13 03:24:00|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|2
1642044250000|2022-01-13 03:24:10|4716.08|4715.48|4715.83|4715.23|4716.08|4715.48|4715.83|4715.23|14
1642044280000|2022-01-13 03:24:40|||||||||3
1642044290000|2022-01-13 03:24:50|4715.7|4715.1|4715.08|4714.48|4715.83|4715.23|4715.08|4714.48|79
1642044300000|2022-01-13 03:25:00|4715.2|4714.6|4715.58|4714.98|4715.58|4714.98|4715.08|4714.48|29
1642044320000|2022-01-13 03:25:20|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|13
1642044330000|2022-01-13 03:25:30|4715.08|4714.48|4715.08|4714.48|4715.33|4714.73|4715.08|4714.48|23
1642044340000|2022-01-13 03:25:40|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|7
1642044350000|2022-01-13 03:25:50|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|6
1642044360000|2022-01-13 03:26:00|||||||||3
1642044370000|2022-01-13 03:26:10|4714.95|4714.35|4714.83|4714.23|4714.95|4714.35|4714.83|4714.23|10
1642044380000|2022-01-13 03:26:20|4714.7|4714.1|4714.33|4713.73|4714.83|4714.23|4714.33|4713.73|97
1642044390000|2022-01-13 03:26:30|||||||||2
1642044400000|2022-01-13 03:26:40|||||||||21
1642044410000|2022-01-13 03:26:50|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.33|4713.73|11
1642044420000|2022-01-13 03:27:00|||||||||24
1642044430000|2022-01-13 03:27:10|4714.33|4713.73|4713.83|4713.23|4714.33|4713.73|4713.83|4713.23|102
1642044440000|2022-01-13 03:27:20|4713.7|4713.1|4713.58|4712.98|4713.7|4713.1|4713.58|4712.98|41
1642044450000|2022-01-13 03:27:30|4713.7|4713.1|4713.08|4712.48|4713.83|4713.23|4713.08|4712.48|78
1642044460000|2022-01-13 03:27:40|4712.58|4711.98|4712.58|4711.98|4712.83|4712.23|4712.45|4711.85|148
1642044470000|2022-01-13 03:27:50|4712.33|4711.73|4712.83|4712.23|4712.83|4712.23|4712.33|4711.73|59
1642044480000|2022-01-13 03:28:00|4712.7|4712.1|4712.83|4712.23|4712.83|4712.23|4712.7|4712.1|38
1642044490000|2022-01-13 03:28:10|4713.08|4712.48|4712.83|4712.23|4713.08|4712.48|4712.83|4712.23|28
1642044500000|2022-01-13 03:28:20|4712.95|4712.35|4712.83|4712.23|4713.08|4712.48|4712.83|4712.23|21
1642044510000|2022-01-13 03:28:30|4712.95|4712.35|4712.95|4712.35|4712.95|4712.35|4712.95|4712.35|37
1642044520000|2022-01-13 03:28:40|4713.08|4712.48|4713.08|4712.48|4713.08|4712.48|4713.08|4712.48|1
1642044530000|2022-01-13 03:28:50|4712.95|4712.35|4713.08|4712.48|4713.08|4712.48|4712.95|4712.35|11
1642044540000|2022-01-13 03:29:00|||||||||13
1642044560000|2022-01-13 03:29:20|4712.58|4711.98|4712.58|4711.98|4712.58|4711.98|4712.58|4711.98|50
1642044570000|2022-01-13 03:29:30|4712.33|4711.73|4712.33|4711.73|4712.33|4711.73|4712.33|4711.73|16
1642044580000|2022-01-13 03:29:40|||||||||6
1642044590000|2022-01-13 03:29:50|4712.58|4711.98|4712.58|4711.98|4712.58|4711.98|4712.58|4711.98|18
1642044600000|2022-01-13 03:30:00|4712.7|4712.1|4713.33|4712.73|4713.33|4712.73|4712.58|4711.98|60
1642044610000|2022-01-13 03:30:10|||||||||17
1642044620000|2022-01-13 03:30:20|4713.58|4712.98|4713.7|4713.1|4713.7|4713.1|4713.45|4712.85|65
1642044630000|2022-01-13 03:30:30|4713.83|4713.23|4713.7|4713.1|4713.83|4713.23|4713.58|4712.98|4
1642044640000|2022-01-13 03:30:40|4713.83|4713.23|4713.83|4713.23|4713.83|4713.23|4713.83|4713.23|24
1642044650000|2022-01-13 03:30:50|4714.08|4713.48|4714.33|4713.73|4714.33|4713.73|4714.08|4713.48|32
1642044660000|2022-01-13 03:31:00|4714.58|4713.98|4714.95|4714.35|4715.08|4714.48|4714.58|4713.98|106
1642044670000|2022-01-13 03:31:10|4714.83|4714.23|4714.7|4714.1|4714.95|4714.35|4714.58|4713.98|52
1642044680000|2022-01-13 03:31:20|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|0
1642044690000|2022-01-13 03:31:30|4714.7|4714.1|4714.58|4713.98|4714.7|4714.1|4714.58|4713.98|49
1642044700000|2022-01-13 03:31:40|4714.83|4714.23|4715.08|4714.48|4715.08|4714.48|4714.83|4714.23|21
1642044710000|2022-01-13 03:31:50|4714.95|4714.35|4714.95|4714.35|4714.95|4714.35|4714.83|4714.23|18
1642044720000|2022-01-13 03:32:00|4714.83|4714.23|4714.83|4714.23|4714.95|4714.35|4714.83|4714.23|9
1642044730000|2022-01-13 03:32:10|||||||||10
1642044740000|2022-01-13 03:32:20|4715.08|4714.48|4715.33|4714.73|4715.33|4714.73|4715.08|4714.48|29
1642044750000|2022-01-13 03:32:30|4715.2|4714.6|4715.33|4714.73|4715.33|4714.73|4715.08|4714.48|17
1642044760000|2022-01-13 03:32:40|||||||||9
1642044790000|2022-01-13 03:33:10|4715.2|4714.6|4714.95|4714.35|4715.2|4714.6|4714.95|4714.35|31
1642044800000|2022-01-13 03:33:20|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|12
1642044810000|2022-01-13 03:33:30|||||||||14
1642044820000|2022-01-13 03:33:40|||||||||1
1642044830000|2022-01-13 03:33:50|||||||||5
1642044840000|2022-01-13 03:34:00|||||||||18
1642044850000|2022-01-13 03:34:10|||||||||5
1642044860000|2022-01-13 03:34:20|4714.95|4714.35|4715.08|4714.48|4715.08|4714.48|4714.95|4714.35|11
1642044870000|2022-01-13 03:34:30|||||||||3
1642044880000|2022-01-13 03:34:40|4714.83|4714.23|4715.08|4714.48|4715.08|4714.48|4714.83|4714.23|16
1642044890000|2022-01-13 03:34:50|4714.95|4714.35|4715.08|4714.48|4715.08|4714.48|4714.95|4714.35|7
1642044900000|2022-01-13 03:35:00|4715.2|4714.6|4715.33|4714.73|4715.33|4714.73|4715.08|4714.48|11
1642044910000|2022-01-13 03:35:10|4715.2|4714.6|4715.2|4714.6|4715.2|4714.6|4715.08|4714.48|4
1642044920000|2022-01-13 03:35:20|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|0
1642044930000|2022-01-13 03:35:30|4714.83|4714.23|4714.83|4714.23|4715.08|4714.48|4714.83|4714.23|16
1642044940000|2022-01-13 03:35:40|4715.08|4714.48|4714.95|4714.35|4715.08|4714.48|4714.83|4714.23|12
1642044950000|2022-01-13 03:35:50|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|2
1642044960000|2022-01-13 03:36:00|4714.58|4713.98|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|39
1642044970000|2022-01-13 03:36:10|4714.58|4713.98|4714.45|4713.85|4714.58|4713.98|4714.33|4713.73|37
1642044980000|2022-01-13 03:36:20|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|3
1642044990000|2022-01-13 03:36:30|||||||||11
1642045000000|2022-01-13 03:36:40|||||||||12
1642045010000|2022-01-13 03:36:50|4714.08|4713.48|4714.33|4713.73|4714.33|4713.73|4714.08|4713.48|13
1642045030000|2022-01-13 03:37:10|4714.2|4713.6|4714.33|4713.73|4714.33|4713.73|4714.2|4713.6|3
1642045040000|2022-01-13 03:37:20|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|6
1642045050000|2022-01-13 03:37:30|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|9
1642045060000|2022-01-13 03:37:40|4714.2|4713.6|4714.33|4713.73|4714.33|4713.73|4714.2|4713.6|4
1642045070000|2022-01-13 03:37:50|4714.08|4713.48|4714.33|4713.73|4714.33|4713.73|4714.08|4713.48|9
1642045080000|2022-01-13 03:38:00|4714.08|4713.48|4714.33|4713.73|4714.33|4713.73|4714.08|4713.48|3
1642045090000|2022-01-13 03:38:10|4714.58|4713.98|4714.45|4713.85|4714.58|4713.98|4714.45|4713.85|11
1642045100000|2022-01-13 03:38:20|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|7
1642045110000|2022-01-13 03:38:30|4714.7|4714.1|4714.58|4713.98|4714.7|4714.1|4714.58|4713.98|3
1642045120000|2022-01-13 03:38:40|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|3
1642045130000|2022-01-13 03:38:50|||||||||2
1642045140000|2022-01-13 03:39:00|4714.58|4713.98|4714.33|4713.73|4714.58|4713.98|4714.33|4713.73|10
1642045150000|2022-01-13 03:39:10|4714.45|4713.85|4714.58|4713.98|4714.58|4713.98|4714.45|4713.85|2
1642045160000|2022-01-13 03:39:20|4714.7|4714.1|4714.58|4713.98|4714.7|4714.1|4714.58|4713.98|6
1642045170000|2022-01-13 03:39:30|||||||||1
1642045180000|2022-01-13 03:39:40|||||||||2
1642045190000|2022-01-13 03:39:50|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|7
1642045200000|2022-01-13 03:40:00|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|10
1642045210000|2022-01-13 03:40:10|||||||||17
1642045220000|2022-01-13 03:40:20|4715.2|4714.6|4715.2|4714.6|4715.2|4714.6|4715.2|4714.6|6
1642045230000|2022-01-13 03:40:30|4715.33|4714.73|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|73
1642045240000|2022-01-13 03:40:40|||||||||2
1642045250000|2022-01-13 03:40:50|||||||||9
1642045260000|2022-01-13 03:41:00|4715.45|4714.85|4715.45|4714.85|4715.58|4714.98|4715.33|4714.73|12
1642045270000|2022-01-13 03:41:10|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|3
1642045280000|2022-01-13 03:41:20|4715.45|4714.85|4714.83|4714.23|4715.58|4714.98|4714.83|4714.23|33
1642045290000|2022-01-13 03:41:30|4714.58|4713.98|4714.58|4713.98|4714.7|4714.1|4714.58|4713.98|17
1642045300000|2022-01-13 03:41:40|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|13
1642045310000|2022-01-13 03:41:50|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.45|4713.85|13
1642045320000|2022-01-13 03:42:00|4714.45|4713.85|4714.45|4713.85|4714.58|4713.98|4714.33|4713.73|11
1642045330000|2022-01-13 03:42:10|4714.33|4713.73|4714.2|4713.6|4714.33|4713.73|4714.2|4713.6|2
1642045340000|2022-01-13 03:42:20|4714.33|4713.73|4714.33|4713.73|4714.58|4713.98|4714.33|4713.73|11
1642045370000|2022-01-13 03:42:50|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|2
1642045380000|2022-01-13 03:43:00|4714.33|4713.73|4714.45|4713.85|4714.58|4713.98|4714.33|4713.73|16
1642045390000|2022-01-13 03:43:10|4714.58|4713.98|4714.45|4713.85|4714.58|4713.98|4714.45|4713.85|0
1642045400000|2022-01-13 03:43:20|4714.33|4713.73|4714.33|4713.73|4714.45|4713.85|4714.33|4713.73|0
1642045410000|2022-01-13 03:43:30|4714.45|4713.85|4714.58|4713.98|4714.58|4713.98|4714.45|4713.85|6
1642045430000|2022-01-13 03:43:50|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|15
1642045450000|2022-01-13 03:44:10|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|8
1642045460000|2022-01-13 03:44:20|||||||||2
1642045470000|2022-01-13 03:44:30|4714.33|4713.73|4714.83|4714.23|4714.83|4714.23|4714.33|4713.73|30
1642045490000|2022-01-13 03:44:50|||||||||12
1642045500000|2022-01-13 03:45:00|4714.7|4714.1|4714.95|4714.35|4714.95|4714.35|4714.7|4714.1|5
1642045510000|2022-01-13 03:45:10|4714.83|4714.23|4715.08|4714.48|4715.08|4714.48|4714.7|4714.1|19
1642045520000|2022-01-13 03:45:20|4714.95|4714.35|4715.08|4714.48|4715.08|4714.48|4714.83|4714.23|26
1642045530000|2022-01-13 03:45:30|4715.33|4714.73|4715.08|4714.48|4715.33|4714.73|4715.08|4714.48|12
1642045540000|2022-01-13 03:45:40|4715.2|4714.6|4715.2|4714.6|4715.2|4714.6|4715.08|4714.48|1
1642045550000|2022-01-13 03:45:50|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|1
1642045560000|2022-01-13 03:46:00|4714.83|4714.23|4715.08|4714.48|4715.08|4714.48|4714.83|4714.23|8
1642045570000|2022-01-13 03:46:10|4714.83|4714.23|4714.95|4714.35|4714.95|4714.35|4714.83|4714.23|9
1642045580000|2022-01-13 03:46:20|4715.08|4714.48|4714.95|4714.35|4715.08|4714.48|4714.83|4714.23|2
1642045590000|2022-01-13 03:46:30|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|1
1642045610000|2022-01-13 03:46:50|4714.58|4713.98|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|18
1642045620000|2022-01-13 03:47:00|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4
1642045630000|2022-01-13 03:47:10|||||||||1
1642045660000|2022-01-13 03:47:40|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|10
1642045670000|2022-01-13 03:47:50|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|8
1642045690000|2022-01-13 03:48:10|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|60
1642045700000|2022-01-13 03:48:20|||||||||2
1642045730000|2022-01-13 03:48:50|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|18
1642045740000|2022-01-13 03:49:00|4715.2|4714.6|4715.08|4714.48|4715.2|4714.6|4715.08|4714.48|8
1642045750000|2022-01-13 03:49:10|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|10
1642045760000|2022-01-13 03:49:20|4715.08|4714.48|4715.08|4714.48|4715.2|4714.6|4715.08|4714.48|14
1642045770000|2022-01-13 03:49:30|4714.95|4714.35|4715.08|4714.48|4715.08|4714.48|4714.95|4714.35|11
1642045780000|2022-01-13 03:49:40|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|8
1642045790000|2022-01-13 03:49:50|4714.95|4714.35|4715.08|4714.48|4715.08|4714.48|4714.83|4714.23|5
1642045800000|2022-01-13 03:50:00|4714.95|4714.35|4714.83|4714.23|4715.08|4714.48|4714.83|4714.23|8
1642045810000|2022-01-13 03:50:10|||||||||2
1642045820000|2022-01-13 03:50:20|4714.58|4713.98|4714.58|4713.98|4714.83|4714.23|4714.58|4713.98|28
1642045840000|2022-01-13 03:50:40|||||||||18
1642045860000|2022-01-13 03:51:00|||||||||15
1642045870000|2022-01-13 03:51:10|4714.33|4713.73|4714.08|4713.48|4714.33|4713.73|4714.08|4713.48|37
1642045880000|2022-01-13 03:51:20|4714.33|4713.73|4714.08|4713.48|4714.33|4713.73|4714.08|4713.48|18
1642045890000|2022-01-13 03:51:30|4714.2|4713.6|4714.33|4713.73|4714.33|4713.73|4714.2|4713.6|6
1642045900000|2022-01-13 03:51:40|||||||||2
1642045910000|2022-01-13 03:51:50|||||||||4
1642045920000|2022-01-13 03:52:00|4714.83|4714.23|4714.58|4713.98|4714.83|4714.23|4714.58|4713.98|86
1642045930000|2022-01-13 03:52:10|4714.7|4714.1|4714.83|4714.23|4714.83|4714.23|4714.7|4714.1|10
1642045950000|2022-01-13 03:52:30|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4
1642045970000|2022-01-13 03:52:50|||||||||19
1642045980000|2022-01-13 03:53:00|4715.2|4714.6|4715.08|4714.48|4715.33|4714.73|4715.08|4714.48|8
1642045990000|2022-01-13 03:53:10|||||||||1
1642046000000|2022-01-13 03:53:20|4714.95|4714.35|4715.08|4714.48|4715.08|4714.48|4714.83|4714.23|3
1642046010000|2022-01-13 03:53:30|4715.2|4714.6|4715.33|4714.73|4715.33|4714.73|4715.2|4714.6|1
1642046030000|2022-01-13 03:53:50|||||||||6
1642046040000|2022-01-13 03:54:00|||||||||1
1642046050000|2022-01-13 03:54:10|||||||||1
1642046060000|2022-01-13 03:54:20|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|27
1642046070000|2022-01-13 03:54:30|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|15
1642046080000|2022-01-13 03:54:40|4715.45|4714.85|4715.58|4714.98|4715.58|4714.98|4715.45|4714.85|4
1642046090000|2022-01-13 03:54:50|4715.7|4715.1|4715.58|4714.98|4715.7|4715.1|4715.58|4714.98|5
1642046100000|2022-01-13 03:55:00|4715.83|4715.23|4715.83|4715.23|4716.08|4715.48|4715.83|4715.23|29
1642046110000|2022-01-13 03:55:10|4715.95|4715.35|4715.83|4715.23|4716.08|4715.48|4715.83|4715.23|13
1642046120000|2022-01-13 03:55:20|4715.95|4715.35|4715.83|4715.23|4715.95|4715.35|4715.83|4715.23|9
1642046130000|2022-01-13 03:55:30|4716.08|4715.48|4715.83|4715.23|4716.08|4715.48|4715.83|4715.23|31
1642046140000|2022-01-13 03:55:40|4716.08|4715.48|4715.83|4715.23|4716.08|4715.48|4715.83|4715.23|3
1642046150000|2022-01-13 03:55:50|4715.95|4715.35|4716.08|4715.48|4716.08|4715.48|4715.83|4715.23|8
1642046160000|2022-01-13 03:56:00|4715.95|4715.35|4715.95|4715.35|4715.95|4715.35|4715.95|4715.35|20
1642046170000|2022-01-13 03:56:10|4715.83|4715.23|4716.08|4715.48|4716.08|4715.48|4715.83|4715.23|2
1642046190000|2022-01-13 03:56:30|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|2
1642046200000|2022-01-13 03:56:40|4715.95|4715.35|4715.83|4715.23|4715.95|4715.35|4715.83|4715.23|12
1642046210000|2022-01-13 03:56:50|4716.08|4715.48|4715.95|4715.35|4716.08|4715.48|4715.95|4715.35|8
1642046220000|2022-01-13 03:57:00|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|4715.58|4714.98|40
1642046230000|2022-01-13 03:57:10|||||||||2
1642046240000|2022-01-13 03:57:20|||||||||8
1642046260000|2022-01-13 03:57:40|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|10
1642046290000|2022-01-13 03:58:10|||||||||7
1642046300000|2022-01-13 03:58:20|4715.33|4714.73|4715.58|4714.98|4715.58|4714.98|4715.33|4714.73|37
1642046310000|2022-01-13 03:58:30|4715.83|4715.23|4715.7|4715.1|4715.83|4715.23|4715.58|4714.98|16
1642046320000|2022-01-13 03:58:40|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|0
1642046340000|2022-01-13 03:59:00|4715.7|4715.1|4715.83|4715.23|4715.83|4715.23|4715.7|4715.1|3
1642046350000|2022-01-13 03:59:10|||||||||11
1642046360000|2022-01-13 03:59:20|||||||||1
1642046370000|2022-01-13 03:59:30|4716.08|4715.48|4716.08|4715.48|4716.08|4715.48|4716.08|4715.48|108
1642046380000|2022-01-13 03:59:40|4716.33|4715.73|4716.08|4715.48|4716.33|4715.73|4716.08|4715.48|16
1642046390000|2022-01-13 03:59:50|4716.2|4715.6|4716.33|4715.73|4716.33|4715.73|4716.2|4715.6|20
1642046400000|2022-01-13 04:00:00|4716.45|4715.85|4716.33|4715.73|4716.58|4715.98|4716.33|4715.73|45
1642046410000|2022-01-13 04:00:10|4716.45|4715.85|4716.58|4715.98|4716.58|4715.98|4716.45|4715.85|56
1642046420000|2022-01-13 04:00:20|4716.45|4715.85|4716.33|4715.73|4716.45|4715.85|4716.33|4715.73|12
1642046460000|2022-01-13 04:01:00|4716.58|4715.98|4716.83|4716.23|4716.83|4716.23|4716.58|4715.98|74
1642046480000|2022-01-13 04:01:20|4716.7|4716.1|4716.83|4716.23|4716.83|4716.23|4716.7|4716.1|16
1642046490000|2022-01-13 04:01:30|||||||||20
1642046500000|2022-01-13 04:01:40|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|62
1642046510000|2022-01-13 04:01:50|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|21
1642046520000|2022-01-13 04:02:00|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|56
1642046540000|2022-01-13 04:02:20|||||||||9
1642046570000|2022-01-13 04:02:50|||||||||53
1642046580000|2022-01-13 04:03:00|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|14
1642046590000|2022-01-13 04:03:10|4717.08|4716.48|4717.08|4716.48|4717.2|4716.6|4717.08|4716.48|8
1642046600000|2022-01-13 04:03:20|||||||||11
1642046610000|2022-01-13 04:03:30|4717.58|4716.98|4717.33|4716.73|4717.58|4716.98|4717.33|4716.73|130
1642046640000|2022-01-13 04:04:00|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|26
1642046650000|2022-01-13 04:04:10|||||||||4
1642046660000|2022-01-13 04:04:20|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|27
1642046670000|2022-01-13 04:04:30|4717.58|4716.98|4717.33|4716.73|4717.58|4716.98|4717.33|4716.73|47
1642046680000|2022-01-13 04:04:40|||||||||7
1642046690000|2022-01-13 04:04:50|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|13
1642046700000|2022-01-13 04:05:00|4717.58|4716.98|4717.58|4716.98|4717.83|4717.23|4717.58|4716.98|207
1642046710000|2022-01-13 04:05:10|||||||||5
1642046720000|2022-01-13 04:05:20|||||||||5
1642046740000|2022-01-13 04:05:40|||||||||1
1642046760000|2022-01-13 04:06:00|4718.08|4717.48|4718.08|4717.48|4718.33|4717.73|4718.08|4717.48|120
1642046770000|2022-01-13 04:06:10|4717.83|4717.23|4718.33|4717.73|4718.33|4717.73|4717.83|4717.23|55
1642046780000|2022-01-13 04:06:20|||||||||3
1642046790000|2022-01-13 04:06:30|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|11
1642046810000|2022-01-13 04:06:50|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|5
1642046830000|2022-01-13 04:07:10|||||||||1
1642046840000|2022-01-13 04:07:20|||||||||4
1642046850000|2022-01-13 04:07:30|4717.95|4717.35|4717.83|4717.23|4717.95|4717.35|4717.83|4717.23|8
1642046860000|2022-01-13 04:07:40|4717.95|4717.35|4717.95|4717.35|4717.95|4717.35|4717.83|4717.23|4
1642046870000|2022-01-13 04:07:50|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|1
1642046880000|2022-01-13 04:08:00|4717.95|4717.35|4717.95|4717.35|4717.95|4717.35|4717.83|4717.23|4
1642046890000|2022-01-13 04:08:10|4717.83|4717.23|4717.83|4717.23|4718.08|4717.48|4717.83|4717.23|56
1642046910000|2022-01-13 04:08:30|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|7
1642046920000|2022-01-13 04:08:40|4717.7|4717.1|4717.83|4717.23|4717.83|4717.23|4717.7|4717.1|7
1642046930000|2022-01-13 04:08:50|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|21
1642046940000|2022-01-13 04:09:00|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|8
1642046950000|2022-01-13 04:09:10|4718.08|4717.48|4717.83|4717.23|4718.08|4717.48|4717.83|4717.23|61
1642046960000|2022-01-13 04:09:20|4717.95|4717.35|4717.95|4717.35|4717.95|4717.35|4717.95|4717.35|4
1642046970000|2022-01-13 04:09:30|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|2
1642046980000|2022-01-13 04:09:40|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|5
1642046990000|2022-01-13 04:09:50|||||||||1
1642047000000|2022-01-13 04:10:00|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|18
1642047010000|2022-01-13 04:10:10|||||||||10
1642047020000|2022-01-13 04:10:20|4717.45|4716.85|4717.33|4716.73|4717.58|4716.98|4717.33|4716.73|12
1642047030000|2022-01-13 04:10:30|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|2
1642047040000|2022-01-13 04:10:40|||||||||6
1642047060000|2022-01-13 04:11:00|||||||||3
1642047080000|2022-01-13 04:11:20|||||||||10
1642047100000|2022-01-13 04:11:40|4717.45|4716.85|4717.33|4716.73|4717.45|4716.85|4717.33|4716.73|23
1642047110000|2022-01-13 04:11:50|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|4717.45|4716.85|9
1642047120000|2022-01-13 04:12:00|4717.45|4716.85|4717.33|4716.73|4717.45|4716.85|4717.33|4716.73|3
1642047130000|2022-01-13 04:12:10|4717.58|4716.98|4717.45|4716.85|4717.58|4716.98|4717.45|4716.85|27
1642047140000|2022-01-13 04:12:20|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|0
1642047150000|2022-01-13 04:12:30|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|7
1642047160000|2022-01-13 04:12:40|4717.7|4717.1|4717.58|4716.98|4717.7|4717.1|4717.58|4716.98|21
1642047170000|2022-01-13 04:12:50|4717.45|4716.85|4717.58|4716.98|4717.58|4716.98|4717.45|4716.85|6
1642047190000|2022-01-13 04:13:10|||||||||5
1642047200000|2022-01-13 04:13:20|4717.33|4716.73|4717.58|4716.98|4717.58|4716.98|4717.33|4716.73|13
1642047220000|2022-01-13 04:13:40|4717.45|4716.85|4717.45|4716.85|4717.45|4716.85|4717.45|4716.85|0
1642047230000|2022-01-13 04:13:50|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|0
1642047270000|2022-01-13 04:14:30|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|8
1642047280000|2022-01-13 04:14:40|4717.2|4716.6|4717.33|4716.73|4717.33|4716.73|4717.2|4716.6|10
1642047290000|2022-01-13 04:14:50|||||||||2
1642047300000|2022-01-13 04:15:00|4717.58|4716.98|4717.83|4717.23|4717.83|4717.23|4717.58|4716.98|44
1642047310000|2022-01-13 04:15:10|4717.95|4717.35|4718.08|4717.48|4718.08|4717.48|4717.95|4717.35|15
1642047320000|2022-01-13 04:15:20|||||||||1
1642047330000|2022-01-13 04:15:30|4717.95|4717.35|4718.08|4717.48|4718.33|4717.73|4717.83|4717.23|42
1642047340000|2022-01-13 04:15:40|4718.2|4717.6|4718.33|4717.73|4718.33|4717.73|4718.08|4717.48|11
1642047350000|2022-01-13 04:15:50|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|24
1642047360000|2022-01-13 04:16:00|4718.83|4718.23|4718.58|4717.98|4718.83|4718.23|4718.58|4717.98|27
1642047370000|2022-01-13 04:16:10|4718.45|4717.85|4718.33|4717.73|4718.45|4717.85|4718.33|4717.73|13
1642047400000|2022-01-13 04:16:40|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|18
1642047420000|2022-01-13 04:17:00|||||||||3
1642047430000|2022-01-13 04:17:10|4718.2|4717.6|4718.08|4717.48|4718.2|4717.6|4718.08|4717.48|12
1642047450000|2022-01-13 04:17:30|||||||||2
1642047480000|2022-01-13 04:18:00|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|12
1642047490000|2022-01-13 04:18:10|||||||||10
1642047500000|2022-01-13 04:18:20|4717.7|4717.1|4717.83|4717.23|4717.83|4717.23|4717.58|4716.98|20
1642047540000|2022-01-13 04:19:00|||||||||1
1642047550000|2022-01-13 04:19:10|||||||||1
1642047560000|2022-01-13 04:19:20|||||||||1
1642047600000|2022-01-13 04:20:00|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|20
1642047610000|2022-01-13 04:20:10|||||||||14
1642047620000|2022-01-13 04:20:20|4718.2|4717.6|4718.33|4717.73|4718.33|4717.73|4718.2|4717.6|1
1642047630000|2022-01-13 04:20:30|4718.2|4717.6|4718.08|4717.48|4718.2|4717.6|4718.08|4717.48|29
1642047650000|2022-01-13 04:20:50|4718.2|4717.6|4717.83|4717.23|4718.2|4717.6|4717.83|4717.23|42
1642047660000|2022-01-13 04:21:00|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|4
1642047670000|2022-01-13 04:21:10|4717.95|4717.35|4718.08|4717.48|4718.08|4717.48|4717.95|4717.35|10
1642047680000|2022-01-13 04:21:20|4717.95|4717.35|4718.08|4717.48|4718.08|4717.48|4717.83|4717.23|2
1642047690000|2022-01-13 04:21:30|||||||||1
1642047710000|2022-01-13 04:21:50|||||||||1
1642047720000|2022-01-13 04:22:00|4717.95|4717.35|4718.08|4717.48|4718.08|4717.48|4717.95|4717.35|10
1642047730000|2022-01-13 04:22:10|4717.95|4717.35|4718.08|4717.48|4718.08|4717.48|4717.95|4717.35|1
1642047750000|2022-01-13 04:22:30|4717.95|4717.35|4717.95|4717.35|4718.08|4717.48|4717.95|4717.35|6
1642047760000|2022-01-13 04:22:40|4717.83|4717.23|4718.08|4717.48|4718.08|4717.48|4717.83|4717.23|4
1642047770000|2022-01-13 04:22:50|||||||||7
1642047800000|2022-01-13 04:23:20|4717.95|4717.35|4717.95|4717.35|4717.95|4717.35|4717.95|4717.35|8
1642047810000|2022-01-13 04:23:30|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|1
1642047840000|2022-01-13 04:24:00|||||||||3
1642047860000|2022-01-13 04:24:20|||||||||2
1642047870000|2022-01-13 04:24:30|||||||||1
1642047880000|2022-01-13 04:24:40|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|29
1642047890000|2022-01-13 04:24:50|4718.2|4717.6|4718.08|4717.48|4718.2|4717.6|4718.08|4717.48|10
1642047900000|2022-01-13 04:25:00|||||||||1
1642047930000|2022-01-13 04:25:30|||||||||1
1642047960000|2022-01-13 04:26:00|4717.83|4717.23|4718.08|4717.48|4718.08|4717.48|4717.83|4717.23|20
1642047980000|2022-01-13 04:26:20|4717.95|4717.35|4718.08|4717.48|4718.08|4717.48|4717.95|4717.35|9
1642047990000|2022-01-13 04:26:30|4717.83|4717.23|4718.08|4717.48|4718.08|4717.48|4717.83|4717.23|11
1642048010000|2022-01-13 04:26:50|||||||||6
1642048030000|2022-01-13 04:27:10|4718.2|4717.6|4718.33|4717.73|4718.33|4717.73|4718.2|4717.6|25
1642048040000|2022-01-13 04:27:20|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|2
1642048050000|2022-01-13 04:27:30|||||||||10
1642048060000|2022-01-13 04:27:40|4718.2|4717.6|4718.08|4717.48|4718.2|4717.6|4718.08|4717.48|6
1642048100000|2022-01-13 04:28:20|4718.2|4717.6|4718.33|4717.73|4718.33|4717.73|4718.2|4717.6|4
1642048110000|2022-01-13 04:28:30|4718.08|4717.48|4718.08|4717.48|4718.2|4717.6|4718.08|4717.48|3
1642048130000|2022-01-13 04:28:50|4718.33|4717.73|4718.08|4717.48|4718.33|4717.73|4718.08|4717.48|36
1642048140000|2022-01-13 04:29:00|4718.2|4717.6|4718.33|4717.73|4718.33|4717.73|4718.2|4717.6|8
1642048150000|2022-01-13 04:29:10|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|4
1642048180000|2022-01-13 04:29:40|4718.33|4717.73|4718.08|4717.48|4718.33|4717.73|4718.08|4717.48|16
1642048190000|2022-01-13 04:29:50|4718.33|4717.73|4718.58|4717.98|4718.58|4717.98|4718.33|4717.73|31
1642048200000|2022-01-13 04:30:00|4718.45|4717.85|4718.33|4717.73|4718.58|4717.98|4718.33|4717.73|11
1642048210000|2022-01-13 04:30:10|||||||||3
1642048220000|2022-01-13 04:30:20|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|31
1642048230000|2022-01-13 04:30:30|||||||||1
1642048240000|2022-01-13 04:30:40|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|18
1642048260000|2022-01-13 04:31:00|||||||||4
1642048270000|2022-01-13 04:31:10|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|7
1642048280000|2022-01-13 04:31:20|4717.45|4716.85|4717.33|4716.73|4717.58|4716.98|4717.33|4716.73|11
1642048290000|2022-01-13 04:31:30|||||||||3
1642048300000|2022-01-13 04:31:40|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|19
1642048310000|2022-01-13 04:31:50|4716.95|4716.35|4717.08|4716.48|4717.08|4716.48|4716.83|4716.23|35
1642048320000|2022-01-13 04:32:00|||||||||3
1642048340000|2022-01-13 04:32:20|4717.33|4716.73|4717.08|4716.48|4717.33|4716.73|4717.08|4716.48|34
1642048350000|2022-01-13 04:32:30|||||||||2
1642048360000|2022-01-13 04:32:40|||||||||2
1642048370000|2022-01-13 04:32:50|||||||||1
1642048380000|2022-01-13 04:33:00|4716.83|4716.23|4717.08|4716.48|4717.08|4716.48|4716.83|4716.23|5
1642048400000|2022-01-13 04:33:20|4716.95|4716.35|4716.83|4716.23|4716.95|4716.35|4716.83|4716.23|20
1642048420000|2022-01-13 04:33:40|4716.58|4715.98|4716.58|4715.98|4716.58|4715.98|4716.58|4715.98|19
1642048430000|2022-01-13 04:33:50|4716.83|4716.23|4716.83|4716.23|4716.83|4716.23|4716.83|4716.23|17
1642048450000|2022-01-13 04:34:10|4716.7|4716.1|4716.58|4715.98|4716.7|4716.1|4716.58|4715.98|29
1642048460000|2022-01-13 04:34:20|||||||||5
1642048470000|2022-01-13 04:34:30|4716.45|4715.85|4716.58|4715.98|4716.58|4715.98|4716.45|4715.85|4
1642048480000|2022-01-13 04:34:40|||||||||13
1642048500000|2022-01-13 04:35:00|||||||||35
1642048510000|2022-01-13 04:35:10|4716.7|4716.1|4716.83|4716.23|4716.83|4716.23|4716.7|4716.1|10
1642048520000|2022-01-13 04:35:20|4716.58|4715.98|4716.83|4716.23|4716.83|4716.23|4716.58|4715.98|4
1642048530000|2022-01-13 04:35:30|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|25
1642048540000|2022-01-13 04:35:40|||||||||3
1642048550000|2022-01-13 04:35:50|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|15
1642048580000|2022-01-13 04:36:20|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|16
1642048590000|2022-01-13 04:36:30|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.2|4716.6|8
1642048600000|2022-01-13 04:36:40|4717.2|4716.6|4717.2|4716.6|4717.2|4716.6|4717.2|4716.6|0
1642048610000|2022-01-13 04:36:50|4717.08|4716.48|4717.08|4716.48|4717.2|4716.6|4717.08|4716.48|1
1642048640000|2022-01-13 04:37:20|4717.2|4716.6|4717.33|4716.73|4717.33|4716.73|4717.2|4716.6|7
1642048660000|2022-01-13 04:37:40|||||||||2
1642048670000|2022-01-13 04:37:50|4717.45|4716.85|4717.58|4716.98|4717.58|4716.98|4717.45|4716.85|8
1642048690000|2022-01-13 04:38:10|||||||||1
1642048700000|2022-01-13 04:38:20|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|7
1642048770000|2022-01-13 04:39:30|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|11
1642048780000|2022-01-13 04:39:40|||||||||1
1642048790000|2022-01-13 04:39:50|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|10
1642048830000|2022-01-13 04:40:30|4717.45|4716.85|4717.58|4716.98|4717.58|4716.98|4717.45|4716.85|10
1642048850000|2022-01-13 04:40:50|||||||||3
1642048880000|2022-01-13 04:41:20|4717.7|4717.1|4717.83|4717.23|4717.83|4717.23|4717.7|4717.1|22
1642048890000|2022-01-13 04:41:30|4717.7|4717.1|4717.83|4717.23|4717.83|4717.23|4717.7|4717.1|2
1642048900000|2022-01-13 04:41:40|4717.7|4717.1|4717.7|4717.1|4717.7|4717.1|4717.7|4717.1|7
1642048910000|2022-01-13 04:41:50|4717.58|4716.98|4717.58|4716.98|4717.7|4717.1|4717.58|4716.98|0
1642048930000|2022-01-13 04:42:10|4717.7|4717.1|4717.58|4716.98|4717.7|4717.1|4717.58|4716.98|5
1642048950000|2022-01-13 04:42:30|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|16
1642048970000|2022-01-13 04:42:50|||||||||33
1642048980000|2022-01-13 04:43:00|||||||||4
1642048990000|2022-01-13 04:43:10|4717.45|4716.85|4717.33|4716.73|4717.45|4716.85|4717.33|4716.73|18
1642049000000|2022-01-13 04:43:20|4717.45|4716.85|4717.33|4716.73|4717.45|4716.85|4717.33|4716.73|1
1642049040000|2022-01-13 04:44:00|4717.45|4716.85|4717.45|4716.85|4717.45|4716.85|4717.45|4716.85|20
1642049050000|2022-01-13 04:44:10|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|0
1642049060000|2022-01-13 04:44:20|4717.45|4716.85|4717.58|4716.98|4717.58|4716.98|4717.45|4716.85|4
1642049070000|2022-01-13 04:44:30|||||||||1
1642049090000|2022-01-13 04:44:50|||||||||9
1642049110000|2022-01-13 04:45:10|||||||||1
1642049120000|2022-01-13 04:45:20|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|14
1642049130000|2022-01-13 04:45:30|||||||||3
1642049160000|2022-01-13 04:46:00|4717.45|4716.85|4717.45|4716.85|4717.45|4716.85|4717.33|4716.73|10
1642049170000|2022-01-13 04:46:10|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|1
1642049190000|2022-01-13 04:46:30|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4
1642049200000|2022-01-13 04:46:40|||||||||7
1642049230000|2022-01-13 04:47:10|||||||||19
1642049240000|2022-01-13 04:47:20|4717.2|4716.6|4717.2|4716.6|4717.33|4716.73|4717.08|4716.48|3
1642049250000|2022-01-13 04:47:30|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|0
1642049270000|2022-01-13 04:47:50|||||||||1
1642049330000|2022-01-13 04:48:50|4717.33|4716.73|4717.58|4716.98|4717.58|4716.98|4717.33|4716.73|29
1642049360000|2022-01-13 04:49:20|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|13
1642049370000|2022-01-13 04:49:30|||||||||10
1642049380000|2022-01-13 04:49:40|||||||||1
1642049390000|2022-01-13 04:49:50|4718.08|4717.48|4717.83|4717.23|4718.08|4717.48|4717.83|4717.23|23
1642049400000|2022-01-13 04:50:00|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|4717.95|4717.35|11
1642049420000|2022-01-13 04:50:20|4718.33|4717.73|4718.45|4717.85|4718.58|4717.98|4718.33|4717.73|70
1642049430000|2022-01-13 04:50:30|4718.33|4717.73|4718.45|4717.85|4718.45|4717.85|4718.33|4717.73|12
1642049440000|2022-01-13 04:50:40|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|0
1642049450000|2022-01-13 04:50:50|4718.08|4717.48|4718.33|4717.73|4718.33|4717.73|4718.08|4717.48|29
1642049460000|2022-01-13 04:51:00|4718.45|4717.85|4718.45|4717.85|4718.45|4717.85|4718.45|4717.85|5
1642049470000|2022-01-13 04:51:10|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|0
1642049480000|2022-01-13 04:51:20|4718.45|4717.85|4718.33|4717.73|4718.58|4717.98|4718.33|4717.73|7
1642049500000|2022-01-13 04:51:40|||||||||1
1642049520000|2022-01-13 04:52:00|||||||||8
1642049530000|2022-01-13 04:52:10|4718.08|4717.48|4718.33|4717.73|4718.33|4717.73|4718.08|4717.48|24
1642049540000|2022-01-13 04:52:20|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|20
1642049550000|2022-01-13 04:52:30|||||||||32
1642049560000|2022-01-13 04:52:40|4718.7|4718.1|4718.58|4717.98|4718.7|4718.1|4718.58|4717.98|18
1642049570000|2022-01-13 04:52:50|4718.7|4718.1|4718.7|4718.1|4718.83|4718.23|4718.58|4717.98|1
1642049580000|2022-01-13 04:53:00|4718.58|4717.98|4718.58|4717.98|4718.83|4718.23|4718.58|4717.98|11
1642049590000|2022-01-13 04:53:10|4718.83|4718.23|4718.33|4717.73|4718.83|4718.23|4718.33|4717.73|75
1642049620000|2022-01-13 04:53:40|4718.45|4717.85|4718.33|4717.73|4718.45|4717.85|4718.33|4717.73|32
1642049650000|2022-01-13 04:54:10|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|6
1642049660000|2022-01-13 04:54:20|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|5
1642049670000|2022-01-13 04:54:30|4718.58|4717.98|4718.58|4717.98|4718.7|4718.1|4718.58|4717.98|10
1642049690000|2022-01-13 04:54:50|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|17
1642049700000|2022-01-13 04:55:00|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|17
1642049710000|2022-01-13 04:55:10|4718.45|4717.85|4718.33|4717.73|4718.45|4717.85|4718.33|4717.73|8
1642049720000|2022-01-13 04:55:20|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|2
1642049730000|2022-01-13 04:55:30|4718.83|4718.23|4719.08|4718.48|4719.08|4718.48|4718.83|4718.23|50
1642049740000|2022-01-13 04:55:40|4718.83|4718.23|4719.08|4718.48|4719.08|4718.48|4718.83|4718.23|24
1642049750000|2022-01-13 04:55:50|||||||||1
1642049760000|2022-01-13 04:56:00|||||||||58
1642049780000|2022-01-13 04:56:20|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|14
1642049790000|2022-01-13 04:56:30|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|8
1642049810000|2022-01-13 04:56:50|||||||||1
1642049860000|2022-01-13 04:57:40|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|15
1642049870000|2022-01-13 04:57:50|4718.08|4717.48|4718.2|4717.6|4718.2|4717.6|4718.08|4717.48|26
1642049880000|2022-01-13 04:58:00|4718.33|4717.73|4718.2|4717.6|4718.33|4717.73|4718.2|4717.6|6
1642049890000|2022-01-13 04:58:10|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|9
1642049920000|2022-01-13 04:58:40|||||||||3
1642049930000|2022-01-13 04:58:50|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|15
1642049940000|2022-01-13 04:59:00|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|24
1642049950000|2022-01-13 04:59:10|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|3
1642049960000|2022-01-13 04:59:20|||||||||1
1642049970000|2022-01-13 04:59:30|4718.33|4717.73|4718.2|4717.6|4718.33|4717.73|4718.08|4717.48|14
1642049980000|2022-01-13 04:59:40|4718.08|4717.48|4718.33|4717.73|4718.33|4717.73|4718.08|4717.48|2
1642049990000|2022-01-13 04:59:50|4718.08|4717.48|4718.2|4717.6|4718.33|4717.73|4718.08|4717.48|8
1642050000000|2022-01-13 05:00:00|4718.33|4717.73|4718.2|4717.6|4718.58|4717.98|4718.2|4717.6|11
1642050010000|2022-01-13 05:00:10|4718.33|4717.73|4718.08|4717.48|4718.33|4717.73|4718.08|4717.48|6
1642050020000|2022-01-13 05:00:20|4718.2|4717.6|4718.2|4717.6|4718.33|4717.73|4718.2|4717.6|4
1642050030000|2022-01-13 05:00:30|4718.08|4717.48|4718.33|4717.73|4718.33|4717.73|4718.08|4717.48|4
1642050040000|2022-01-13 05:00:40|||||||||1
1642050050000|2022-01-13 05:00:50|4718.45|4717.85|4718.33|4717.73|4718.58|4717.98|4718.33|4717.73|3
1642050070000|2022-01-13 05:01:10|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|4718.45|4717.85|3
1642050080000|2022-01-13 05:01:20|4718.7|4718.1|4718.83|4718.23|4718.83|4718.23|4718.7|4718.1|35
1642050100000|2022-01-13 05:01:40|||||||||5
1642050120000|2022-01-13 05:02:00|4718.58|4717.98|4719.08|4718.48|4719.08|4718.48|4718.58|4717.98|26
1642050130000|2022-01-13 05:02:10|||||||||1
1642050140000|2022-01-13 05:02:20|4718.83|4718.23|4718.83|4718.23|4719.08|4718.48|4718.83|4718.23|20
1642050150000|2022-01-13 05:02:30|4718.95|4718.35|4718.83|4718.23|4718.95|4718.35|4718.83|4718.23|4
1642050160000|2022-01-13 05:02:40|4719.08|4718.48|4718.95|4718.35|4719.08|4718.48|4718.83|4718.23|15
1642050170000|2022-01-13 05:02:50|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|4718.83|4718.23|6
1642050180000|2022-01-13 05:03:00|4719.33|4718.73|4719.33|4718.73|4719.33|4718.73|4719.33|4718.73|4
1642050190000|2022-01-13 05:03:10|4719.45|4718.85|4719.08|4718.48|4719.58|4718.98|4719.08|4718.48|35
1642050200000|2022-01-13 05:03:20|4719.2|4718.6|4719.33|4718.73|4719.33|4718.73|4719.08|4718.48|6
1642050210000|2022-01-13 05:03:30|4719.2|4718.6|4719.33|4718.73|4719.33|4718.73|4719.08|4718.48|4
1642050220000|2022-01-13 05:03:40|4719.08|4718.48|4719.33|4718.73|4719.33|4718.73|4719.08|4718.48|6
1642050240000|2022-01-13 05:04:00|4719.58|4718.98|4719.33|4718.73|4719.58|4718.98|4719.33|4718.73|17
1642050250000|2022-01-13 05:04:10|4719.45|4718.85|4719.58|4718.98|4719.58|4718.98|4719.45|4718.85|10
1642050260000|2022-01-13 05:04:20|4719.33|4718.73|4719.58|4718.98|4719.58|4718.98|4719.33|4718.73|2
1642050270000|2022-01-13 05:04:30|4719.45|4718.85|4719.33|4718.73|4719.45|4718.85|4719.33|4718.73|8
1642050290000|2022-01-13 05:04:50|4719.08|4718.48|4719.33|4718.73|4719.33|4718.73|4719.08|4718.48|17
1642050300000|2022-01-13 05:05:00|4719.45|4718.85|4719.33|4718.73|4719.58|4718.98|4719.33|4718.73|13
1642050310000|2022-01-13 05:05:10|||||||||1
1642050320000|2022-01-13 05:05:20|4719.08|4718.48|4718.83|4718.23|4719.08|4718.48|4718.83|4718.23|30
1642050330000|2022-01-13 05:05:30|||||||||7
1642050340000|2022-01-13 05:05:40|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|7
1642050350000|2022-01-13 05:05:50|4718.7|4718.1|4718.83|4718.23|4718.83|4718.23|4718.7|4718.1|4
1642050360000|2022-01-13 05:06:00|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|3
1642050370000|2022-01-13 05:06:10|4718.7|4718.1|4718.58|4717.98|4718.7|4718.1|4718.58|4717.98|12
1642050380000|2022-01-13 05:06:20|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|19
1642050390000|2022-01-13 05:06:30|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|42
1642050400000|2022-01-13 05:06:40|4717.83|4717.23|4717.83|4717.23|4718.08|4717.48|4717.83|4717.23|18
1642050420000|2022-01-13 05:07:00|||||||||6
1642050430000|2022-01-13 05:07:10|4717.58|4716.98|4717.58|4716.98|4717.7|4717.1|4717.58|4716.98|14
1642050440000|2022-01-13 05:07:20|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|37
1642050450000|2022-01-13 05:07:30|||||||||36
1642050460000|2022-01-13 05:07:40|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4716.83|4716.23|37
1642050470000|2022-01-13 05:07:50|4716.83|4716.23|4717.08|4716.48|4717.08|4716.48|4716.83|4716.23|15
1642050480000|2022-01-13 05:08:00|4717.2|4716.6|4717.33|4716.73|4717.33|4716.73|4717.08|4716.48|8
1642050490000|2022-01-13 05:08:10|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|7
1642050500000|2022-01-13 05:08:20|4717.2|4716.6|4717.08|4716.48|4717.2|4716.6|4717.08|4716.48|13
1642050510000|2022-01-13 05:08:30|||||||||5
1642050520000|2022-01-13 05:08:40|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4
1642050530000|2022-01-13 05:08:50|4717.45|4716.85|4717.45|4716.85|4717.58|4716.98|4717.45|4716.85|9
1642050540000|2022-01-13 05:09:00|4717.33|4716.73|4717.58|4716.98|4717.58|4716.98|4717.33|4716.73|2
1642050560000|2022-01-13 05:09:20|4717.7|4717.1|4717.58|4716.98|4717.83|4717.23|4717.58|4716.98|15
1642050570000|2022-01-13 05:09:30|||||||||1
1642050580000|2022-01-13 05:09:40|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|6
1642050590000|2022-01-13 05:09:50|||||||||2
1642050600000|2022-01-13 05:10:00|4717.08|4716.48|4717.08|4716.48|4717.33|4716.73|4717.08|4716.48|35
1642050610000|2022-01-13 05:10:10|4716.95|4716.35|4716.83|4716.23|4716.95|4716.35|4716.83|4716.23|16
1642050620000|2022-01-13 05:10:20|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4
1642050630000|2022-01-13 05:10:30|4716.95|4716.35|4716.83|4716.23|4716.95|4716.35|4716.83|4716.23|1
1642050640000|2022-01-13 05:10:40|||||||||15
1642050650000|2022-01-13 05:10:50|4717.08|4716.48|4716.83|4716.23|4717.08|4716.48|4716.83|4716.23|25
1642050660000|2022-01-13 05:11:00|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4716.83|4716.23|21
1642050680000|2022-01-13 05:11:20|4716.95|4716.35|4716.95|4716.35|4717.08|4716.48|4716.95|4716.35|12
1642050690000|2022-01-13 05:11:30|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4716.83|4716.23|7
1642050700000|2022-01-13 05:11:40|4716.95|4716.35|4717.08|4716.48|4717.08|4716.48|4716.83|4716.23|3
1642050710000|2022-01-13 05:11:50|4717.2|4716.6|4717.08|4716.48|4717.2|4716.6|4717.08|4716.48|16
1642050720000|2022-01-13 05:12:00|||||||||1
1642050730000|2022-01-13 05:12:10|4716.83|4716.23|4716.83|4716.23|4716.83|4716.23|4716.83|4716.23|8
1642050740000|2022-01-13 05:12:20|4716.58|4715.98|4716.58|4715.98|4716.58|4715.98|4716.58|4715.98|4
1642050750000|2022-01-13 05:12:30|4716.33|4715.73|4716.33|4715.73|4716.33|4715.73|4716.33|4715.73|31
1642050760000|2022-01-13 05:12:40|4716.58|4715.98|4716.33|4715.73|4716.58|4715.98|4716.33|4715.73|14
1642050770000|2022-01-13 05:12:50|||||||||3
1642050780000|2022-01-13 05:13:00|4716.08|4715.48|4716.83|4716.23|4716.83|4716.23|4716.08|4715.48|70
1642050790000|2022-01-13 05:13:10|4716.7|4716.1|4716.7|4716.1|4716.7|4716.1|4716.7|4716.1|7
1642050800000|2022-01-13 05:13:20|4716.58|4715.98|4716.83|4716.23|4716.83|4716.23|4716.58|4715.98|6
1642050810000|2022-01-13 05:13:30|4716.7|4716.1|4716.58|4715.98|4716.83|4716.23|4716.58|4715.98|9
1642050820000|2022-01-13 05:13:40|4716.7|4716.1|4716.58|4715.98|4716.83|4716.23|4716.58|4715.98|1
1642050830000|2022-01-13 05:13:50|4716.45|4715.85|4716.33|4715.73|4716.45|4715.85|4716.33|4715.73|4
1642050840000|2022-01-13 05:14:00|4716.08|4715.48|4716.08|4715.48|4716.08|4715.48|4715.83|4715.23|35
1642050850000|2022-01-13 05:14:10|||||||||6
1642050860000|2022-01-13 05:14:20|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|52
1642050870000|2022-01-13 05:14:30|4715.58|4714.98|4715.83|4715.23|4715.83|4715.23|4715.58|4714.98|19
1642050880000|2022-01-13 05:14:40|4715.7|4715.1|4715.83|4715.23|4715.83|4715.23|4715.7|4715.1|4
1642050890000|2022-01-13 05:14:50|4715.58|4714.98|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|21
1642050900000|2022-01-13 05:15:00|4715.08|4714.48|4715.08|4714.48|4715.33|4714.73|4715.08|4714.48|40
1642050910000|2022-01-13 05:15:10|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.08|4714.48|14
1642050920000|2022-01-13 05:15:20|4715.58|4714.98|4716.08|4715.48|4716.08|4715.48|4715.58|4714.98|55
1642050940000|2022-01-13 05:15:40|4715.33|4714.73|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|136
1642050950000|2022-01-13 05:15:50|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|3
1642050960000|2022-01-13 05:16:00|4715.7|4715.1|4715.58|4714.98|4715.83|4715.23|4715.58|4714.98|35
1642050970000|2022-01-13 05:16:10|4715.7|4715.1|4715.7|4715.1|4715.83|4715.23|4715.7|4715.1|9
1642050980000|2022-01-13 05:16:20|4715.83|4715.23|4715.58|4714.98|4715.83|4715.23|4715.58|4714.98|2
1642050990000|2022-01-13 05:16:30|4715.7|4715.1|4715.7|4715.1|4715.83|4715.23|4715.58|4714.98|2
1642051000000|2022-01-13 05:16:40|4715.58|4714.98|4715.58|4714.98|4715.83|4715.23|4715.58|4714.98|7
1642051010000|2022-01-13 05:16:50|||||||||3
1642051020000|2022-01-13 05:17:00|4715.33|4714.73|4715.58|4714.98|4715.58|4714.98|4715.33|4714.73|40
1642051040000|2022-01-13 05:17:20|4715.45|4714.85|4715.58|4714.98|4715.58|4714.98|4715.33|4714.73|22
1642051070000|2022-01-13 05:17:50|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|6
1642051080000|2022-01-13 05:18:00|4715.08|4714.48|4714.58|4713.98|4715.08|4714.48|4714.58|4713.98|102
1642051090000|2022-01-13 05:18:10|4714.33|4713.73|4714.58|4713.98|4714.58|4713.98|4714.33|4713.73|168
1642051100000|2022-01-13 05:18:20|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|67
1642051110000|2022-01-13 05:18:30|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.45|4713.85|21
1642051120000|2022-01-13 05:18:40|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|6
1642051130000|2022-01-13 05:18:50|4715.08|4714.48|4714.83|4714.23|4715.08|4714.48|4714.83|4714.23|9
1642051140000|2022-01-13 05:19:00|4714.58|4713.98|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|9
1642051150000|2022-01-13 05:19:10|||||||||5
1642051170000|2022-01-13 05:19:30|||||||||3
1642051180000|2022-01-13 05:19:40|4714.7|4714.1|4714.58|4713.98|4714.83|4714.23|4714.58|4713.98|18
1642051190000|2022-01-13 05:19:50|4714.83|4714.23|4714.7|4714.1|4714.83|4714.23|4714.58|4713.98|7
1642051200000|2022-01-13 05:20:00|4714.58|4713.98|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|25
1642051230000|2022-01-13 05:20:30|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|22
1642051240000|2022-01-13 05:20:40|4714.83|4714.23|4714.58|4713.98|4714.83|4714.23|4714.58|4713.98|11
1642051250000|2022-01-13 05:20:50|4714.33|4713.73|4714.33|4713.73|4714.58|4713.98|4714.33|4713.73|22
1642051260000|2022-01-13 05:21:00|4714.45|4713.85|4714.58|4713.98|4714.58|4713.98|4714.33|4713.73|11
1642051270000|2022-01-13 05:21:10|4714.7|4714.1|4714.58|4713.98|4714.7|4714.1|4714.58|4713.98|28
1642051280000|2022-01-13 05:21:20|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|15
1642051290000|2022-01-13 05:21:30|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|8
1642051300000|2022-01-13 05:21:40|4714.7|4714.1|4714.83|4714.23|4714.83|4714.23|4714.7|4714.1|9
1642051310000|2022-01-13 05:21:50|4714.58|4713.98|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|12
1642051320000|2022-01-13 05:22:00|4714.58|4713.98|4714.7|4714.1|4714.83|4714.23|4714.58|4713.98|5
1642051330000|2022-01-13 05:22:10|4714.58|4713.98|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|0
1642051340000|2022-01-13 05:22:20|4714.95|4714.35|4714.58|4713.98|4715.08|4714.48|4714.58|4713.98|25
1642051350000|2022-01-13 05:22:30|4714.7|4714.1|4714.58|4713.98|4714.7|4714.1|4714.58|4713.98|0
1642051360000|2022-01-13 05:22:40|4714.7|4714.1|4714.7|4714.1|4714.7|4714.1|4714.7|4714.1|3
1642051370000|2022-01-13 05:22:50|4714.58|4713.98|4714.58|4713.98|4714.7|4714.1|4714.58|4713.98|2
1642051380000|2022-01-13 05:23:00|4714.33|4713.73|4714.58|4713.98|4714.58|4713.98|4714.33|4713.73|17
1642051390000|2022-01-13 05:23:10|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|20
1642051400000|2022-01-13 05:23:20|4714.95|4714.35|4714.83|4714.23|4714.95|4714.35|4714.83|4714.23|10
1642051410000|2022-01-13 05:23:30|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|3
1642051420000|2022-01-13 05:23:40|||||||||7
1642051430000|2022-01-13 05:23:50|4714.95|4714.35|4714.83|4714.23|4715.08|4714.48|4714.83|4714.23|12
1642051440000|2022-01-13 05:24:00|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|5
1642051450000|2022-01-13 05:24:10|4714.95|4714.35|4715.08|4714.48|4715.08|4714.48|4714.95|4714.35|7
1642051460000|2022-01-13 05:24:20|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|1
1642051470000|2022-01-13 05:24:30|||||||||1
1642051480000|2022-01-13 05:24:40|4714.95|4714.35|4714.95|4714.35|4714.95|4714.35|4714.95|4714.35|18
1642051490000|2022-01-13 05:24:50|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|0
1642051500000|2022-01-13 05:25:00|4715.2|4714.6|4715.33|4714.73|4715.33|4714.73|4715.2|4714.6|18
1642051510000|2022-01-13 05:25:10|||||||||13
1642051520000|2022-01-13 05:25:20|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|30
1642051530000|2022-01-13 05:25:30|4715.2|4714.6|4715.08|4714.48|4715.33|4714.73|4715.08|4714.48|12
1642051540000|2022-01-13 05:25:40|||||||||7
1642051550000|2022-01-13 05:25:50|4715.2|4714.6|4715.08|4714.48|4715.33|4714.73|4715.08|4714.48|22
1642051560000|2022-01-13 05:26:00|4715.33|4714.73|4715.08|4714.48|4715.33|4714.73|4715.08|4714.48|23
1642051570000|2022-01-13 05:26:10|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|19
1642051580000|2022-01-13 05:26:20|4714.7|4714.1|4714.58|4713.98|4714.7|4714.1|4714.58|4713.98|10
1642051590000|2022-01-13 05:26:30|||||||||2
1642051600000|2022-01-13 05:26:40|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|19
1642051620000|2022-01-13 05:27:00|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|16
1642051630000|2022-01-13 05:27:10|||||||||1
1642051640000|2022-01-13 05:27:20|4714.45|4713.85|4714.33|4713.73|4714.58|4713.98|4714.33|4713.73|17
1642051650000|2022-01-13 05:27:30|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|1
1642051660000|2022-01-13 05:27:40|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|10
1642051670000|2022-01-13 05:27:50|4714.58|4713.98|4714.58|4713.98|4714.7|4714.1|4714.58|4713.98|7
1642051680000|2022-01-13 05:28:00|4714.7|4714.1|4715.08|4714.48|4715.08|4714.48|4714.7|4714.1|30
1642051700000|2022-01-13 05:28:20|4714.83|4714.23|4714.7|4714.1|4714.83|4714.23|4714.7|4714.1|11
1642051710000|2022-01-13 05:28:30|4714.83|4714.23|4714.58|4713.98|4714.83|4714.23|4714.58|4713.98|10
1642051720000|2022-01-13 05:28:40|4714.33|4713.73|4714.33|4713.73|4714.58|4713.98|4714.08|4713.48|31
1642051730000|2022-01-13 05:28:50|4714.45|4713.85|4714.58|4713.98|4714.58|4713.98|4714.45|4713.85|1
1642051740000|2022-01-13 05:29:00|4714.45|4713.85|4714.58|4713.98|4714.58|4713.98|4714.45|4713.85|4
1642051750000|2022-01-13 05:29:10|4714.45|4713.85|4714.58|4713.98|4714.83|4714.23|4714.45|4713.85|13
1642051760000|2022-01-13 05:29:20|4714.83|4714.23|4714.7|4714.1|4714.83|4714.23|4714.58|4713.98|5
1642051770000|2022-01-13 05:29:30|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|1
1642051780000|2022-01-13 05:29:40|||||||||1
1642051790000|2022-01-13 05:29:50|4714.45|4713.85|4714.58|4713.98|4714.58|4713.98|4714.08|4713.48|44
1642051800000|2022-01-13 05:30:00|4714.45|4713.85|4714.58|4713.98|4714.83|4714.23|4714.45|4713.85|9
1642051810000|2022-01-13 05:30:10|4714.7|4714.1|4714.83|4714.23|4714.83|4714.23|4714.7|4714.1|6
1642051820000|2022-01-13 05:30:20|4714.7|4714.1|4714.58|4713.98|4714.83|4714.23|4714.58|4713.98|4
1642051830000|2022-01-13 05:30:30|4714.45|4713.85|4714.58|4713.98|4714.58|4713.98|4714.33|4713.73|5
1642051840000|2022-01-13 05:30:40|||||||||1
1642051850000|2022-01-13 05:30:50|||||||||16
1642051860000|2022-01-13 05:31:00|4714.83|4714.23|4714.83|4714.23|4715.08|4714.48|4714.83|4714.23|63
1642051870000|2022-01-13 05:31:10|4714.58|4713.98|4714.45|4713.85|4714.58|4713.98|4714.45|4713.85|27
1642051880000|2022-01-13 05:31:20|4714.58|4713.98|4714.33|4713.73|4714.58|4713.98|4714.33|4713.73|31
1642051890000|2022-01-13 05:31:30|4714.08|4713.48|4713.58|4712.98|4714.08|4713.48|4713.58|4712.98|124
1642051900000|2022-01-13 05:31:40|||||||||23
1642051910000|2022-01-13 05:31:50|||||||||12
1642051920000|2022-01-13 05:32:00|||||||||3
1642051930000|2022-01-13 05:32:10|4713.83|4713.23|4713.58|4712.98|4713.83|4713.23|4713.58|4712.98|31
1642051940000|2022-01-13 05:32:20|||||||||12
1642051960000|2022-01-13 05:32:40|4713.83|4713.23|4713.83|4713.23|4713.83|4713.23|4713.83|4713.23|41
1642051970000|2022-01-13 05:32:50|4713.7|4713.1|4713.83|4713.23|4713.83|4713.23|4713.7|4713.1|9
1642051980000|2022-01-13 05:33:00|||||||||11
1642051990000|2022-01-13 05:33:10|4714.08|4713.48|4713.83|4713.23|4714.08|4713.48|4713.83|4713.23|14
1642052000000|2022-01-13 05:33:20|4713.58|4712.98|4713.58|4712.98|4713.83|4713.23|4713.58|4712.98|25
1642052010000|2022-01-13 05:33:30|4713.7|4713.1|4714.08|4713.48|4714.08|4713.48|4713.7|4713.1|45
1642052020000|2022-01-13 05:33:40|||||||||1
1642052030000|2022-01-13 05:33:50|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|4714.2|4713.6|19
1642052040000|2022-01-13 05:34:00|4714.08|4713.48|4714.33|4713.73|4714.33|4713.73|4714.08|4713.48|10
1642052050000|2022-01-13 05:34:10|||||||||13
1642052060000|2022-01-13 05:34:20|4714.45|4713.85|4714.33|4713.73|4714.58|4713.98|4714.33|4713.73|9
1642052070000|2022-01-13 05:34:30|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.08|4713.48|51
1642052090000|2022-01-13 05:34:50|4714.45|4713.85|4714.33|4713.73|4714.58|4713.98|4714.33|4713.73|6
1642052100000|2022-01-13 05:35:00|4714.2|4713.6|4714.58|4713.98|4714.58|4713.98|4714.08|4713.48|28
1642052110000|2022-01-13 05:35:10|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|14
1642052130000|2022-01-13 05:35:30|||||||||18
1642052140000|2022-01-13 05:35:40|4714.95|4714.35|4714.83|4714.23|4714.95|4714.35|4714.83|4714.23|25
1642052150000|2022-01-13 05:35:50|4715.08|4714.48|4715.2|4714.6|4715.33|4714.73|4715.08|4714.48|58
1642052160000|2022-01-13 05:36:00|4715.08|4714.48|4715.33|4714.73|4715.33|4714.73|4715.08|4714.48|81
1642052170000|2022-01-13 05:36:10|4715.58|4714.98|4715.58|4714.98|4715.83|4715.23|4715.33|4714.73|75
1642052180000|2022-01-13 05:36:20|4715.33|4714.73|4715.45|4714.85|4715.45|4714.85|4715.33|4714.73|32
1642052190000|2022-01-13 05:36:30|4715.58|4714.98|4715.33|4714.73|4715.58|4714.98|4715.2|4714.6|7
1642052200000|2022-01-13 05:36:40|4715.45|4714.85|4715.58|4714.98|4715.58|4714.98|4715.45|4714.85|9
1642052210000|2022-01-13 05:36:50|4715.33|4714.73|4715.58|4714.98|4715.58|4714.98|4715.33|4714.73|14
1642052220000|2022-01-13 05:37:00|4715.45|4714.85|4715.58|4714.98|4715.58|4714.98|4715.33|4714.73|1
1642052230000|2022-01-13 05:37:10|4715.45|4714.85|4715.33|4714.73|4715.45|4714.85|4715.33|4714.73|3
1642052250000|2022-01-13 05:37:30|4715.58|4714.98|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|7
1642052260000|2022-01-13 05:37:40|||||||||1
1642052270000|2022-01-13 05:37:50|4715.08|4714.48|4715.45|4714.85|4715.45|4714.85|4715.08|4714.48|6
1642052280000|2022-01-13 05:38:00|4715.33|4714.73|4715.58|4714.98|4715.58|4714.98|4715.33|4714.73|12
1642052290000|2022-01-13 05:38:10|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|9
1642052300000|2022-01-13 05:38:20|4715.2|4714.6|4715.33|4714.73|4715.33|4714.73|4715.08|4714.48|23
1642052320000|2022-01-13 05:38:40|||||||||4
1642052330000|2022-01-13 05:38:50|4715.58|4714.98|4715.08|4714.48|4715.58|4714.98|4715.08|4714.48|36
1642052340000|2022-01-13 05:39:00|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|5
1642052350000|2022-01-13 05:39:10|4714.7|4714.1|4714.83|4714.23|4714.83|4714.23|4714.7|4714.1|3
1642052370000|2022-01-13 05:39:30|4714.7|4714.1|4714.83|4714.23|4714.83|4714.23|4714.7|4714.1|5
1642052380000|2022-01-13 05:39:40|4714.58|4713.98|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|9
1642052400000|2022-01-13 05:40:00|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|16
1642052410000|2022-01-13 05:40:10|4714.95|4714.35|4714.95|4714.35|4714.95|4714.35|4714.83|4714.23|6
1642052420000|2022-01-13 05:40:20|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|0
1642052450000|2022-01-13 05:40:50|||||||||1
1642052460000|2022-01-13 05:41:00|4714.95|4714.35|4714.83|4714.23|4714.95|4714.35|4714.83|4714.23|5
1642052480000|2022-01-13 05:41:20|4714.58|4713.98|4714.58|4713.98|4714.7|4714.1|4714.58|4713.98|9
1642052490000|2022-01-13 05:41:30|4714.33|4713.73|4714.2|4713.6|4714.33|4713.73|4714.08|4713.48|18
1642052500000|2022-01-13 05:41:40|4714.08|4713.48|4713.83|4713.23|4714.08|4713.48|4713.83|4713.23|7
1642052510000|2022-01-13 05:41:50|||||||||3
1642052520000|2022-01-13 05:42:00|4713.95|4713.35|4714.08|4713.48|4714.08|4713.48|4713.95|4713.35|13
1642052530000|2022-01-13 05:42:10|||||||||1
1642052560000|2022-01-13 05:42:40|4713.83|4713.23|4714.08|4713.48|4714.08|4713.48|4713.83|4713.23|31
1642052570000|2022-01-13 05:42:50|4713.95|4713.35|4714.08|4713.48|4714.08|4713.48|4713.83|4713.23|17
1642052580000|2022-01-13 05:43:00|4713.95|4713.35|4713.83|4713.23|4713.95|4713.35|4713.7|4713.1|7
1642052590000|2022-01-13 05:43:10|4713.58|4712.98|4713.58|4712.98|4713.7|4713.1|4713.58|4712.98|12
1642052600000|2022-01-13 05:43:20|4713.33|4712.73|4713.58|4712.98|4713.58|4712.98|4713.33|4712.73|69
1642052610000|2022-01-13 05:43:30|4713.7|4713.1|4713.83|4713.23|4713.83|4713.23|4713.7|4713.1|4
1642052630000|2022-01-13 05:43:50|4714.08|4713.48|4714.08|4713.48|4714.08|4713.48|4714.08|4713.48|18
1642052640000|2022-01-13 05:44:00|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|17
1642052650000|2022-01-13 05:44:10|4714.08|4713.48|4714.08|4713.48|4714.33|4713.73|4714.08|4713.48|1
1642052660000|2022-01-13 05:44:20|4714.33|4713.73|4714.08|4713.48|4714.33|4713.73|4714.08|4713.48|5
1642052670000|2022-01-13 05:44:30|4714.33|4713.73|4714.33|4713.73|4714.58|4713.98|4714.2|4713.6|7
1642052680000|2022-01-13 05:44:40|4714.08|4713.48|4714.2|4713.6|4714.33|4713.73|4714.08|4713.48|43
1642052690000|2022-01-13 05:44:50|4714.08|4713.48|4714.08|4713.48|4714.08|4713.48|4714.08|4713.48|1
1642052700000|2022-01-13 05:45:00|4713.83|4713.23|4713.83|4713.23|4713.95|4713.35|4713.7|4713.1|8
1642052710000|2022-01-13 05:45:10|||||||||5
1642052720000|2022-01-13 05:45:20|4713.58|4712.98|4713.83|4713.23|4713.95|4713.35|4713.58|4712.98|13
1642052730000|2022-01-13 05:45:30|4713.95|4713.35|4714.08|4713.48|4714.08|4713.48|4713.95|4713.35|0
1642052740000|2022-01-13 05:45:40|4713.83|4713.23|4713.83|4713.23|4713.83|4713.23|4713.83|4713.23|3
1642052750000|2022-01-13 05:45:50|4714.08|4713.48|4713.83|4713.23|4714.08|4713.48|4713.83|4713.23|23
1642052760000|2022-01-13 05:46:00|4714.08|4713.48|4713.95|4713.35|4714.08|4713.48|4713.83|4713.23|6
1642052770000|2022-01-13 05:46:10|4713.83|4713.23|4714.08|4713.48|4714.08|4713.48|4713.83|4713.23|10
1642052780000|2022-01-13 05:46:20|4713.95|4713.35|4713.83|4713.23|4714.08|4713.48|4713.83|4713.23|0
1642052790000|2022-01-13 05:46:30|4713.58|4712.98|4713.58|4712.98|4713.7|4713.1|4713.58|4712.98|3
1642052800000|2022-01-13 05:46:40|4713.7|4713.1|4713.83|4713.23|4713.83|4713.23|4713.7|4713.1|10
1642052810000|2022-01-13 05:46:50|4713.58|4712.98|4713.58|4712.98|4713.58|4712.98|4713.58|4712.98|10
1642052820000|2022-01-13 05:47:00|4713.7|4713.1|4713.58|4712.98|4713.7|4713.1|4713.58|4712.98|6
1642052830000|2022-01-13 05:47:10|4713.33|4712.73|4713.33|4712.73|4713.45|4712.85|4713.33|4712.73|11
1642052840000|2022-01-13 05:47:20|4713.45|4712.85|4713.33|4712.73|4713.58|4712.98|4713.33|4712.73|27
1642052850000|2022-01-13 05:47:30|4713.08|4712.48|4713.83|4713.23|4713.83|4713.23|4713.08|4712.48|140
1642052860000|2022-01-13 05:47:40|||||||||8
1642052870000|2022-01-13 05:47:50|||||||||8
1642052880000|2022-01-13 05:48:00|4713.7|4713.1|4713.7|4713.1|4713.7|4713.1|4713.7|4713.1|4
1642052890000|2022-01-13 05:48:10|4713.58|4712.98|4713.58|4712.98|4713.83|4713.23|4713.58|4712.98|1
1642052900000|2022-01-13 05:48:20|4713.83|4713.23|4713.7|4713.1|4713.83|4713.23|4713.7|4713.1|7
1642052910000|2022-01-13 05:48:30|4713.58|4712.98|4714.08|4713.48|4714.08|4713.48|4713.58|4712.98|21
1642052920000|2022-01-13 05:48:40|4714.2|4713.6|4714.08|4713.48|4714.2|4713.6|4714.08|4713.48|7
1642052930000|2022-01-13 05:48:50|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|13
1642052940000|2022-01-13 05:49:00|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|8
1642052950000|2022-01-13 05:49:10|4714.83|4714.23|4714.58|4713.98|4714.83|4714.23|4714.45|4713.85|48
1642052960000|2022-01-13 05:49:20|4714.45|4713.85|4714.33|4713.73|4714.45|4713.85|4714.33|4713.73|2
1642052970000|2022-01-13 05:49:30|4714.2|4713.6|4714.33|4713.73|4714.33|4713.73|4714.2|4713.6|3
1642052980000|2022-01-13 05:49:40|4714.2|4713.6|4714.33|4713.73|4714.33|4713.73|4714.2|4713.6|1
1642053000000|2022-01-13 05:50:00|4714.45|4713.85|4714.58|4713.98|4714.58|4713.98|4714.33|4713.73|15
1642053010000|2022-01-13 05:50:10|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|7
1642053020000|2022-01-13 05:50:20|4714.2|4713.6|4714.33|4713.73|4714.33|4713.73|4714.08|4713.48|10
1642053030000|2022-01-13 05:50:30|4714.2|4713.6|4714.08|4713.48|4714.2|4713.6|4714.08|4713.48|10
1642053040000|2022-01-13 05:50:40|4714.2|4713.6|4714.2|4713.6|4714.33|4713.73|4714.08|4713.48|5
1642053050000|2022-01-13 05:50:50|4714.08|4713.48|4714.33|4713.73|4714.33|4713.73|4714.08|4713.48|2
1642053060000|2022-01-13 05:51:00|4714.45|4713.85|4714.33|4713.73|4714.58|4713.98|4714.2|4713.6|49
1642053070000|2022-01-13 05:51:10|4714.58|4713.98|4714.45|4713.85|4714.58|4713.98|4714.45|4713.85|4
1642053080000|2022-01-13 05:51:20|4714.33|4713.73|4714.33|4713.73|4714.45|4713.85|4714.33|4713.73|5
1642053090000|2022-01-13 05:51:30|||||||||39
1642053100000|2022-01-13 05:51:40|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4
1642053110000|2022-01-13 05:51:50|||||||||3
1642053120000|2022-01-13 05:52:00|4714.7|4714.1|4714.33|4713.73|4714.83|4714.23|4714.33|4713.73|54
1642053130000|2022-01-13 05:52:10|4714.45|4713.85|4714.33|4713.73|4714.45|4713.85|4714.33|4713.73|15
1642053140000|2022-01-13 05:52:20|4714.58|4713.98|4714.45|4713.85|4714.58|4713.98|4714.33|4713.73|9
1642053150000|2022-01-13 05:52:30|4714.58|4713.98|4714.45|4713.85|4714.58|4713.98|4714.45|4713.85|2
1642053160000|2022-01-13 05:52:40|4714.58|4713.98|4715.08|4714.48|4715.08|4714.48|4714.58|4713.98|33
1642053170000|2022-01-13 05:52:50|4714.95|4714.35|4715.08|4714.48|4715.08|4714.48|4714.83|4714.23|2
1642053180000|2022-01-13 05:53:00|4714.95|4714.35|4715.2|4714.6|4715.2|4714.6|4714.95|4714.35|18
1642053190000|2022-01-13 05:53:10|4715.33|4714.73|4715.08|4714.48|4715.33|4714.73|4715.08|4714.48|14
1642053200000|2022-01-13 05:53:20|4715.2|4714.6|4715.08|4714.48|4715.33|4714.73|4715.08|4714.48|5
1642053220000|2022-01-13 05:53:40|4715.2|4714.6|4715.33|4714.73|4715.33|4714.73|4715.2|4714.6|2
1642053230000|2022-01-13 05:53:50|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|4715.45|4714.85|26
1642053240000|2022-01-13 05:54:00|4715.33|4714.73|4715.58|4714.98|4715.58|4714.98|4715.33|4714.73|15
1642053250000|2022-01-13 05:54:10|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|17
1642053260000|2022-01-13 05:54:20|4716.08|4715.48|4715.83|4715.23|4716.08|4715.48|4715.83|4715.23|84
1642053270000|2022-01-13 05:54:30|4715.95|4715.35|4716.33|4715.73|4716.33|4715.73|4715.83|4715.23|49
1642053280000|2022-01-13 05:54:40|4716.2|4715.6|4715.83|4715.23|4716.33|4715.73|4715.83|4715.23|17
1642053300000|2022-01-13 05:55:00|4715.7|4715.1|4715.33|4714.73|4715.83|4715.23|4715.33|4714.73|42
1642053310000|2022-01-13 05:55:10|4715.45|4714.85|4715.45|4714.85|4715.58|4714.98|4715.33|4714.73|11
1642053320000|2022-01-13 05:55:20|4715.58|4714.98|4715.45|4714.85|4715.58|4714.98|4715.45|4714.85|2
1642053330000|2022-01-13 05:55:30|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|4715.45|4714.85|0
1642053350000|2022-01-13 05:55:50|4715.45|4714.85|4715.33|4714.73|4715.45|4714.85|4715.33|4714.73|2
1642053360000|2022-01-13 05:56:00|4715.45|4714.85|4715.45|4714.85|4715.45|4714.85|4715.33|4714.73|6
1642053370000|2022-01-13 05:56:10|4715.33|4714.73|4715.08|4714.48|4715.33|4714.73|4715.08|4714.48|10
1642053390000|2022-01-13 05:56:30|||||||||2
1642053400000|2022-01-13 05:56:40|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|19
1642053410000|2022-01-13 05:56:50|4714.95|4714.35|4714.95|4714.35|4715.08|4714.48|4714.83|4714.23|12
1642053420000|2022-01-13 05:57:00|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|0
1642053430000|2022-01-13 05:57:10|4714.7|4714.1|4714.58|4713.98|4714.7|4714.1|4714.58|4713.98|20
1642053440000|2022-01-13 05:57:20|4714.7|4714.1|4714.45|4713.85|4714.7|4714.1|4714.33|4713.73|22
1642053450000|2022-01-13 05:57:30|4714.33|4713.73|4714.2|4713.6|4714.33|4713.73|4714.2|4713.6|9
1642053460000|2022-01-13 05:57:40|4714.08|4713.48|4713.95|4713.35|4714.08|4713.48|4713.83|4713.23|50
1642053470000|2022-01-13 05:57:50|4714.08|4713.48|4713.83|4713.23|4714.08|4713.48|4713.83|4713.23|18
1642053480000|2022-01-13 05:58:00|4714.08|4713.48|4713.95|4713.35|4714.08|4713.48|4713.83|4713.23|16
1642053490000|2022-01-13 05:58:10|4714.08|4713.48|4714.33|4713.73|4714.33|4713.73|4713.83|4713.23|42
1642053500000|2022-01-13 05:58:20|4714.58|4713.98|4714.58|4713.98|4714.83|4714.23|4714.58|4713.98|28
1642053510000|2022-01-13 05:58:30|4714.33|4713.73|4714.33|4713.73|4714.58|4713.98|4714.33|4713.73|26
1642053520000|2022-01-13 05:58:40|4714.45|4713.85|4714.58|4713.98|4714.58|4713.98|4714.45|4713.85|7
1642053530000|2022-01-13 05:58:50|4714.33|4713.73|4714.08|4713.48|4714.33|4713.73|4714.08|4713.48|11
1642053540000|2022-01-13 05:59:00|4713.95|4713.35|4714.08|4713.48|4714.08|4713.48|4713.83|4713.23|49
1642053550000|2022-01-13 05:59:10|4713.95|4713.35|4714.08|4713.48|4714.08|4713.48|4713.83|4713.23|16
1642053560000|2022-01-13 05:59:20|4713.95|4713.35|4713.83|4713.23|4713.95|4713.35|4713.83|4713.23|3
1642053570000|2022-01-13 05:59:30|4713.7|4713.1|4713.58|4712.98|4713.83|4713.23|4713.58|4712.98|44
1642053580000|2022-01-13 05:59:40|4713.83|4713.23|4714.08|4713.48|4714.08|4713.48|4713.83|4713.23|42
1642053590000|2022-01-13 05:59:50|4714.33|4713.73|4714.33|4713.73|4714.45|4713.85|4714.33|4713.73|53
1642053600000|2022-01-13 06:00:00|4714.58|4713.98|4715.08|4714.48|4715.33|4714.73|4714.58|4713.98|87
1642053610000|2022-01-13 06:00:10|4715.33|4714.73|4715.7|4715.1|4715.83|4715.23|4715.33|4714.73|47
1642053620000|2022-01-13 06:00:20|4715.58|4714.98|4714.83|4714.23|4715.7|4715.1|4714.83|4714.23|53
1642053630000|2022-01-13 06:00:30|4714.33|4713.73|4714.33|4713.73|4714.45|4713.85|4714.08|4713.48|38
1642053640000|2022-01-13 06:00:40|4714.08|4713.48|4714.33|4713.73|4714.33|4713.73|4714.08|4713.48|7
1642053650000|2022-01-13 06:00:50|4714.08|4713.48|4714.08|4713.48|4714.33|4713.73|4713.95|4713.35|63
1642053660000|2022-01-13 06:01:00|4713.83|4713.23|4713.45|4712.85|4713.95|4713.35|4713.45|4712.85|73
1642053670000|2022-01-13 06:01:10|4713.33|4712.73|4713.83|4713.23|4713.83|4713.23|4713.33|4712.73|22
1642053680000|2022-01-13 06:01:20|4713.7|4713.1|4713.83|4713.23|4714.08|4713.48|4713.7|4713.1|43
1642053690000|2022-01-13 06:01:30|4713.95|4713.35|4714.08|4713.48|4714.08|4713.48|4713.83|4713.23|11
1642053700000|2022-01-13 06:01:40|4714.33|4713.73|4714.58|4713.98|4714.58|4713.98|4714.33|4713.73|44
1642053710000|2022-01-13 06:01:50|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|16
1642053720000|2022-01-13 06:02:00|4714.58|4713.98|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|11
1642053730000|2022-01-13 06:02:10|4714.58|4713.98|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|6
1642053740000|2022-01-13 06:02:20|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|8
1642053750000|2022-01-13 06:02:30|4714.95|4714.35|4714.83|4714.23|4715.08|4714.48|4714.83|4714.23|5
1642053760000|2022-01-13 06:02:40|4714.58|4713.98|4714.7|4714.1|4714.83|4714.23|4714.58|4713.98|8
1642053770000|2022-01-13 06:02:50|4714.83|4714.23|4714.58|4713.98|4714.83|4714.23|4714.58|4713.98|1
1642053780000|2022-01-13 06:03:00|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|23
1642053790000|2022-01-13 06:03:10|4714.08|4713.48|4714.08|4713.48|4714.08|4713.48|4714.08|4713.48|13
1642053800000|2022-01-13 06:03:20|4714.33|4713.73|4714.08|4713.48|4714.33|4713.73|4714.08|4713.48|3
1642053810000|2022-01-13 06:03:30|4714.2|4713.6|4714.33|4713.73|4714.33|4713.73|4714.08|4713.48|10
1642053820000|2022-01-13 06:03:40|4714.58|4713.98|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|13
1642053830000|2022-01-13 06:03:50|4714.95|4714.35|4714.83|4714.23|4714.95|4714.35|4714.83|4714.23|1
1642053840000|2022-01-13 06:04:00|4714.95|4714.35|4715.08|4714.48|4715.08|4714.48|4714.95|4714.35|10
1642053850000|2022-01-13 06:04:10|4714.83|4714.23|4715.33|4714.73|4715.33|4714.73|4714.83|4714.23|18
1642053860000|2022-01-13 06:04:20|4715.58|4714.98|4716.08|4715.48|4716.08|4715.48|4715.33|4714.73|67
1642053870000|2022-01-13 06:04:30|4716.33|4715.73|4715.58|4714.98|4716.33|4715.73|4715.58|4714.98|79
1642053880000|2022-01-13 06:04:40|4715.33|4714.73|4715.33|4714.73|4715.45|4714.85|4715.33|4714.73|16
1642053890000|2022-01-13 06:04:50|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|18
1642053900000|2022-01-13 06:05:00|4715.2|4714.6|4715.33|4714.73|4715.33|4714.73|4715.2|4714.6|22
1642053910000|2022-01-13 06:05:10|4715.2|4714.6|4715.58|4714.98|4715.58|4714.98|4715.2|4714.6|25
1642053920000|2022-01-13 06:05:20|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|4715.58|4714.98|31
1642053930000|2022-01-13 06:05:30|4715.7|4715.1|4716.08|4715.48|4716.08|4715.48|4715.7|4715.1|27
1642053940000|2022-01-13 06:05:40|4716.2|4715.6|4716.83|4716.23|4716.83|4716.23|4716.2|4715.6|43
1642053950000|2022-01-13 06:05:50|4716.58|4715.98|4716.83|4716.23|4716.83|4716.23|4716.58|4715.98|76
1642053960000|2022-01-13 06:06:00|4717.08|4716.48|4716.83|4716.23|4717.08|4716.48|4716.83|4716.23|37
1642053970000|2022-01-13 06:06:10|4716.58|4715.98|4716.7|4716.1|4716.7|4716.1|4716.58|4715.98|22
1642053980000|2022-01-13 06:06:20|4716.58|4715.98|4716.58|4715.98|4716.58|4715.98|4716.58|4715.98|0
1642053990000|2022-01-13 06:06:30|4716.7|4716.1|4716.83|4716.23|4716.83|4716.23|4716.7|4716.1|48
1642054010000|2022-01-13 06:06:50|4716.58|4715.98|4716.83|4716.23|4716.83|4716.23|4716.58|4715.98|13
1642054020000|2022-01-13 06:07:00|4716.95|4716.35|4716.58|4715.98|4716.95|4716.35|4716.58|4715.98|14
1642054030000|2022-01-13 06:07:10|4716.83|4716.23|4717.08|4716.48|4717.08|4716.48|4716.83|4716.23|22
1642054040000|2022-01-13 06:07:20|4716.95|4716.35|4716.83|4716.23|4716.95|4716.35|4716.83|4716.23|12
1642054050000|2022-01-13 06:07:30|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|10
1642054060000|2022-01-13 06:07:40|4717.33|4716.73|4717.45|4716.85|4717.58|4716.98|4717.33|4716.73|63
1642054070000|2022-01-13 06:07:50|4717.58|4716.98|4717.7|4717.1|4717.83|4717.23|4717.58|4716.98|48
1642054080000|2022-01-13 06:08:00|4717.58|4716.98|4717.58|4716.98|4717.83|4717.23|4717.58|4716.98|34
1642054090000|2022-01-13 06:08:10|4717.83|4717.23|4717.95|4717.35|4718.08|4717.48|4717.83|4717.23|59
1642054100000|2022-01-13 06:08:20|4718.08|4717.48|4717.83|4717.23|4718.08|4717.48|4717.83|4717.23|9
1642054110000|2022-01-13 06:08:30|4717.7|4717.1|4717.83|4717.23|4717.83|4717.23|4717.7|4717.1|22
1642054120000|2022-01-13 06:08:40|4717.95|4717.35|4717.83|4717.23|4718.08|4717.48|4717.83|4717.23|6
1642054130000|2022-01-13 06:08:50|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|10
1642054140000|2022-01-13 06:09:00|4717.45|4716.85|4717.33|4716.73|4717.58|4716.98|4717.33|4716.73|30
1642054150000|2022-01-13 06:09:10|4717.45|4716.85|4717.45|4716.85|4717.45|4716.85|4717.45|4716.85|9
1642054160000|2022-01-13 06:09:20|4717.33|4716.73|4717.58|4716.98|4717.58|4716.98|4717.33|4716.73|6
1642054170000|2022-01-13 06:09:30|4717.33|4716.73|4717.08|4716.48|4717.33|4716.73|4717.08|4716.48|33
1642054180000|2022-01-13 06:09:40|4717.2|4716.6|4717.33|4716.73|4717.33|4716.73|4717.2|4716.6|8
1642054190000|2022-01-13 06:09:50|||||||||1
1642054200000|2022-01-13 06:10:00|4717.08|4716.48|4717.33|4716.73|4717.58|4716.98|4717.08|4716.48|20
1642054210000|2022-01-13 06:10:10|4717.45|4716.85|4717.58|4716.98|4717.58|4716.98|4717.45|4716.85|2
1642054230000|2022-01-13 06:10:30|4717.33|4716.73|4717.58|4716.98|4717.58|4716.98|4717.33|4716.73|27
1642054240000|2022-01-13 06:10:40|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|14
1642054250000|2022-01-13 06:10:50|4717.7|4717.1|4717.83|4717.23|4717.83|4717.23|4717.7|4717.1|1
1642054260000|2022-01-13 06:11:00|4718.33|4717.73|4718.58|4717.98|4718.58|4717.98|4718.33|4717.73|72
1642054270000|2022-01-13 06:11:10|4718.7|4718.1|4718.83|4718.23|4718.83|4718.23|4718.58|4717.98|56
1642054280000|2022-01-13 06:11:20|4719.08|4718.48|4719.33|4718.73|4719.33|4718.73|4719.08|4718.48|70
1642054290000|2022-01-13 06:11:30|||||||||26
1642054300000|2022-01-13 06:11:40|4719.2|4718.6|4719.08|4718.48|4719.33|4718.73|4719.08|4718.48|37
1642054310000|2022-01-13 06:11:50|4718.83|4718.23|4718.83|4718.23|4718.95|4718.35|4718.83|4718.23|37
1642054320000|2022-01-13 06:12:00|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|4718.83|4718.23|25
1642054330000|2022-01-13 06:12:10|4719.33|4718.73|4719.08|4718.48|4719.33|4718.73|4719.08|4718.48|29
1642054340000|2022-01-13 06:12:20|4718.83|4718.23|4718.58|4717.98|4718.83|4718.23|4718.58|4717.98|26
1642054350000|2022-01-13 06:12:30|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|26
1642054360000|2022-01-13 06:12:40|4718.95|4718.35|4719.08|4718.48|4719.08|4718.48|4718.95|4718.35|2
1642054370000|2022-01-13 06:12:50|4719.33|4718.73|4719.08|4718.48|4719.33|4718.73|4719.08|4718.48|12
1642054380000|2022-01-13 06:13:00|4719.2|4718.6|4719.08|4718.48|4719.2|4718.6|4719.08|4718.48|19
1642054390000|2022-01-13 06:13:10|4719.2|4718.6|4718.58|4717.98|4719.2|4718.6|4718.58|4717.98|23
1642054410000|2022-01-13 06:13:30|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|22
1642054420000|2022-01-13 06:13:40|4718.7|4718.1|4718.58|4717.98|4718.7|4718.1|4718.58|4717.98|21
1642054430000|2022-01-13 06:13:50|4718.7|4718.1|4718.58|4717.98|4718.83|4718.23|4718.58|4717.98|8
1642054440000|2022-01-13 06:14:00|4718.83|4718.23|4719.08|4718.48|4719.08|4718.48|4718.83|4718.23|22
1642054450000|2022-01-13 06:14:10|4718.83|4718.23|4718.58|4717.98|4718.83|4718.23|4718.58|4717.98|33
1642054460000|2022-01-13 06:14:20|4718.33|4717.73|4718.58|4717.98|4718.58|4717.98|4718.33|4717.73|14
1642054470000|2022-01-13 06:14:30|4718.33|4717.73|4718.45|4717.85|4718.58|4717.98|4718.33|4717.73|8
1642054480000|2022-01-13 06:14:40|4718.58|4717.98|4718.45|4717.85|4718.58|4717.98|4718.33|4717.73|6
1642054490000|2022-01-13 06:14:50|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|4718.08|4717.48|23
1642054500000|2022-01-13 06:15:00|4718.45|4717.85|4718.33|4717.73|4718.58|4717.98|4718.33|4717.73|11
1642054510000|2022-01-13 06:15:10|4718.2|4717.6|4718.2|4717.6|4718.33|4717.73|4718.2|4717.6|9
1642054520000|2022-01-13 06:15:20|4718.08|4717.48|4718.33|4717.73|4718.33|4717.73|4718.08|4717.48|18
1642054530000|2022-01-13 06:15:30|4718.08|4717.48|4718.08|4717.48|4718.2|4717.6|4718.08|4717.48|43
1642054540000|2022-01-13 06:15:40|4717.95|4717.35|4718.33|4717.73|4718.33|4717.73|4717.95|4717.35|124
1642054550000|2022-01-13 06:15:50|4718.08|4717.48|4718.2|4717.6|4718.2|4717.6|4718.08|4717.48|16
1642054560000|2022-01-13 06:16:00|4718.33|4717.73|4718.33|4717.73|4718.58|4717.98|4718.33|4717.73|8
1642054570000|2022-01-13 06:16:10|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|9
1642054580000|2022-01-13 06:16:20|||||||||8
1642054590000|2022-01-13 06:16:30|4718.2|4717.6|4718.08|4717.48|4718.45|4717.85|4718.08|4717.48|46
1642054600000|2022-01-13 06:16:40|4718.2|4717.6|4718.33|4717.73|4718.33|4717.73|4718.2|4717.6|6
1642054610000|2022-01-13 06:16:50|4718.2|4717.6|4718.08|4717.48|4718.33|4717.73|4718.08|4717.48|3
1642054620000|2022-01-13 06:17:00|4718.33|4717.73|4718.58|4717.98|4718.58|4717.98|4718.33|4717.73|4
1642054630000|2022-01-13 06:17:10|4718.45|4717.85|4718.58|4717.98|4718.58|4717.98|4718.45|4717.85|0
1642054650000|2022-01-13 06:17:30|4718.45|4717.85|4718.33|4717.73|4718.45|4717.85|4718.33|4717.73|13
1642054660000|2022-01-13 06:17:40|4718.45|4717.85|4718.83|4718.23|4718.83|4718.23|4718.33|4717.73|17
1642054670000|2022-01-13 06:17:50|4718.95|4718.35|4719.08|4718.48|4719.08|4718.48|4718.95|4718.35|83
1642054680000|2022-01-13 06:18:00|4719.2|4718.6|4719.33|4718.73|4719.33|4718.73|4719.08|4718.48|16
1642054690000|2022-01-13 06:18:10|||||||||3
1642054700000|2022-01-13 06:18:20|4719.58|4718.98|4719.58|4718.98|4719.58|4718.98|4719.58|4718.98|38
1642054710000|2022-01-13 06:18:30|4719.33|4718.73|4719.33|4718.73|4719.33|4718.73|4719.33|4718.73|28
1642054720000|2022-01-13 06:18:40|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|8
1642054730000|2022-01-13 06:18:50|4719.2|4718.6|4719.2|4718.6|4719.33|4718.73|4719.2|4718.6|3
1642054740000|2022-01-13 06:19:00|4719.33|4718.73|4719.58|4718.98|4719.58|4718.98|4719.2|4718.6|5
1642054750000|2022-01-13 06:19:10|||||||||5
1642054760000|2022-01-13 06:19:20|4719.83|4719.23|4720.33|4719.73|4720.33|4719.73|4719.83|4719.23|157
1642054770000|2022-01-13 06:19:30|4720.2|4719.6|4720.08|4719.48|4720.33|4719.73|4720.08|4719.48|27
1642054780000|2022-01-13 06:19:40|4720.2|4719.6|4720.2|4719.6|4720.33|4719.73|4720.08|4719.48|10
1642054790000|2022-01-13 06:19:50|4720.33|4719.73|4720.08|4719.48|4720.33|4719.73|4720.08|4719.48|10
1642054800000|2022-01-13 06:20:00|4720.2|4719.6|4720.33|4719.73|4720.33|4719.73|4720.2|4719.6|7
1642054810000|2022-01-13 06:20:10|4720.7|4720.1|4721.08|4720.48|4721.58|4720.98|4720.7|4720.1|319
1642054820000|2022-01-13 06:20:20|4720.95|4720.35|4720.83|4720.23|4721.08|4720.48|4720.83|4720.23|19
1642054830000|2022-01-13 06:20:30|4720.95|4720.35|4720.83|4720.23|4721.08|4720.48|4720.83|4720.23|14
1642054840000|2022-01-13 06:20:40|4720.58|4719.98|4720.58|4719.98|4720.58|4719.98|4720.58|4719.98|9
1642054850000|2022-01-13 06:20:50|4720.7|4720.1|4720.83|4720.23|4720.83|4720.23|4720.58|4719.98|16
1642054860000|2022-01-13 06:21:00|4720.58|4719.98|4720.58|4719.98|4720.7|4720.1|4720.58|4719.98|18
1642054870000|2022-01-13 06:21:10|4720.7|4720.1|4720.45|4719.85|4720.7|4720.1|4720.33|4719.73|21
1642054880000|2022-01-13 06:21:20|4720.33|4719.73|4720.58|4719.98|4720.58|4719.98|4720.33|4719.73|2
1642054890000|2022-01-13 06:21:30|4720.33|4719.73|4720.33|4719.73|4720.33|4719.73|4720.33|4719.73|31
1642054900000|2022-01-13 06:21:40|4720.08|4719.48|4719.83|4719.23|4720.08|4719.48|4719.58|4718.98|34
1642054910000|2022-01-13 06:21:50|4719.7|4719.1|4720.08|4719.48|4720.08|4719.48|4719.7|4719.1|8
1642054920000|2022-01-13 06:22:00|4720.33|4719.73|4720.08|4719.48|4720.33|4719.73|4720.08|4719.48|16
1642054930000|2022-01-13 06:22:10|4719.95|4719.35|4720.08|4719.48|4720.08|4719.48|4719.95|4719.35|17
1642054940000|2022-01-13 06:22:20|4719.95|4719.35|4720.08|4719.48|4720.08|4719.48|4719.83|4719.23|9
1642054950000|2022-01-13 06:22:30|4720.33|4719.73|4720.33|4719.73|4720.45|4719.85|4720.33|4719.73|45
1642054970000|2022-01-13 06:22:50|4720.45|4719.85|4720.33|4719.73|4720.45|4719.85|4720.33|4719.73|6
1642054980000|2022-01-13 06:23:00|4720.45|4719.85|4720.33|4719.73|4720.58|4719.98|4720.33|4719.73|15
1642054990000|2022-01-13 06:23:10|4720.58|4719.98|4720.33|4719.73|4720.58|4719.98|4720.33|4719.73|9
1642055000000|2022-01-13 06:23:20|4720.08|4719.48|4720.08|4719.48|4720.08|4719.48|4720.08|4719.48|11
1642055010000|2022-01-13 06:23:30|4720.2|4719.6|4720.2|4719.6|4720.2|4719.6|4720.2|4719.6|1
1642055020000|2022-01-13 06:23:40|4720.08|4719.48|4720.2|4719.6|4720.33|4719.73|4720.08|4719.48|6
1642055030000|2022-01-13 06:23:50|4720.08|4719.48|4720.2|4719.6|4720.2|4719.6|4720.08|4719.48|1
1642055040000|2022-01-13 06:24:00|4720.08|4719.48|4720.33|4719.73|4720.58|4719.98|4720.08|4719.48|19
1642055050000|2022-01-13 06:24:10|4720.45|4719.85|4720.45|4719.85|4720.45|4719.85|4720.45|4719.85|1
1642055060000|2022-01-13 06:24:20|4720.33|4719.73|4720.33|4719.73|4720.33|4719.73|4720.33|4719.73|0
1642055070000|2022-01-13 06:24:30|4720.2|4719.6|4720.08|4719.48|4720.2|4719.6|4720.08|4719.48|14
1642055080000|2022-01-13 06:24:40|4720.2|4719.6|4720.2|4719.6|4720.33|4719.73|4720.2|4719.6|9
1642055090000|2022-01-13 06:24:50|4720.08|4719.48|4720.08|4719.48|4720.08|4719.48|4719.95|4719.35|4
1642055100000|2022-01-13 06:25:00|||||||||4
1642055110000|2022-01-13 06:25:10|4719.95|4719.35|4719.83|4719.23|4719.95|4719.35|4719.83|4719.23|6
1642055120000|2022-01-13 06:25:20|4719.58|4718.98|4719.83|4719.23|4719.83|4719.23|4719.58|4718.98|20
1642055130000|2022-01-13 06:25:30|4719.7|4719.1|4719.83|4719.23|4719.83|4719.23|4719.58|4718.98|6
1642055140000|2022-01-13 06:25:40|||||||||1
1642055150000|2022-01-13 06:25:50|||||||||2
1642055160000|2022-01-13 06:26:00|4720.08|4719.48|4719.83|4719.23|4720.08|4719.48|4719.83|4719.23|13
1642055170000|2022-01-13 06:26:10|4719.7|4719.1|4719.7|4719.1|4719.83|4719.23|4719.7|4719.1|24
1642055180000|2022-01-13 06:26:20|4719.58|4718.98|4719.83|4719.23|4719.95|4719.35|4719.58|4718.98|6
1642055190000|2022-01-13 06:26:30|4719.95|4719.35|4719.95|4719.35|4719.95|4719.35|4719.95|4719.35|15
1642055200000|2022-01-13 06:26:40|4720.08|4719.48|4720.08|4719.48|4720.08|4719.48|4720.08|4719.48|1
1642055210000|2022-01-13 06:26:50|4719.95|4719.35|4719.83|4719.23|4719.95|4719.35|4719.83|4719.23|4
1642055220000|2022-01-13 06:27:00|||||||||2
1642055230000|2022-01-13 06:27:10|4719.7|4719.1|4719.58|4718.98|4719.7|4719.1|4719.58|4718.98|25
1642055240000|2022-01-13 06:27:20|4719.45|4718.85|4719.45|4718.85|4719.58|4718.98|4719.33|4718.73|5
1642055250000|2022-01-13 06:27:30|4719.33|4718.73|4719.33|4718.73|4719.58|4718.98|4719.33|4718.73|2
1642055260000|2022-01-13 06:27:40|||||||||1
1642055270000|2022-01-13 06:27:50|||||||||30
1642055280000|2022-01-13 06:28:00|4719.2|4718.6|4719.08|4718.48|4719.2|4718.6|4719.08|4718.48|8
1642055290000|2022-01-13 06:28:10|||||||||6
1642055300000|2022-01-13 06:28:20|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|14
1642055310000|2022-01-13 06:28:30|||||||||5
1642055320000|2022-01-13 06:28:40|||||||||1
1642055330000|2022-01-13 06:28:50|||||||||20
1642055340000|2022-01-13 06:29:00|4718.7|4718.1|4718.58|4717.98|4718.83|4718.23|4718.58|4717.98|15
1642055350000|2022-01-13 06:29:10|||||||||16
1642055360000|2022-01-13 06:29:20|||||||||18
1642055370000|2022-01-13 06:29:30|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|4718.83|4718.23|19
1642055380000|2022-01-13 06:29:40|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|29
1642055390000|2022-01-13 06:29:50|4719.2|4718.6|4719.08|4718.48|4719.33|4718.73|4719.08|4718.48|26
1642055400000|2022-01-13 06:30:00|4719.33|4718.73|4719.08|4718.48|4719.33|4718.73|4719.08|4718.48|5
1642055410000|2022-01-13 06:30:10|4719.2|4718.6|4719.08|4718.48|4719.2|4718.6|4719.08|4718.48|6
1642055420000|2022-01-13 06:30:20|4718.83|4718.23|4718.95|4718.35|4718.95|4718.35|4718.83|4718.23|11
1642055430000|2022-01-13 06:30:30|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|13
1642055440000|2022-01-13 06:30:40|4718.83|4718.23|4718.58|4717.98|4718.83|4718.23|4718.58|4717.98|9
1642055450000|2022-01-13 06:30:50|||||||||3
1642055460000|2022-01-13 06:31:00|||||||||16
1642055470000|2022-01-13 06:31:10|4718.83|4718.23|4719.08|4718.48|4719.2|4718.6|4718.83|4718.23|42
1642055480000|2022-01-13 06:31:20|4719.33|4718.73|4719.33|4718.73|4719.33|4718.73|4719.2|4718.6|4
1642055510000|2022-01-13 06:31:50|||||||||1
1642055520000|2022-01-13 06:32:00|4719.2|4718.6|4719.33|4718.73|4719.33|4718.73|4719.08|4718.48|15
1642055530000|2022-01-13 06:32:10|4719.58|4718.98|4719.58|4718.98|4719.58|4718.98|4719.45|4718.85|10
1642055540000|2022-01-13 06:32:20|4719.33|4718.73|4719.2|4718.6|4719.33|4718.73|4719.2|4718.6|5
1642055550000|2022-01-13 06:32:30|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|4719.08|4718.48|1
1642055560000|2022-01-13 06:32:40|4719.33|4718.73|4719.33|4718.73|4719.33|4718.73|4719.33|4718.73|13
1642055570000|2022-01-13 06:32:50|4719.58|4718.98|4719.83|4719.23|4719.83|4719.23|4719.58|4718.98|4
1642055580000|2022-01-13 06:33:00|4719.58|4718.98|4719.58|4718.98|4719.58|4718.98|4719.58|4718.98|3
1642055590000|2022-01-13 06:33:10|4719.33|4718.73|4719.33|4718.73|4719.33|4718.73|4719.33|4718.73|8
1642055600000|2022-01-13 06:33:20|||||||||1
1642055620000|2022-01-13 06:33:40|4719.58|4718.98|4719.58|4718.98|4719.58|4718.98|4719.58|4718.98|9
1642055630000|2022-01-13 06:33:50|4719.83|4719.23|4720.33|4719.73|4720.33|4719.73|4719.83|4719.23|40
1642055640000|2022-01-13 06:34:00|4720.58|4719.98|4720.58|4719.98|4720.58|4719.98|4720.58|4719.98|23
1642055650000|2022-01-13 06:34:10|4720.33|4719.73|4720.33|4719.73|4720.33|4719.73|4720.33|4719.73|10
1642055660000|2022-01-13 06:34:20|4720.58|4719.98|4720.83|4720.23|4720.83|4720.23|4720.58|4719.98|76
1642055670000|2022-01-13 06:34:30|4720.95|4720.35|4720.83|4720.23|4720.95|4720.35|4720.83|4720.23|13
1642055680000|2022-01-13 06:34:40|4720.58|4719.98|4721.08|4720.48|4721.08|4720.48|4720.58|4719.98|22
1642055690000|2022-01-13 06:34:50|4720.95|4720.35|4720.83|4720.23|4720.95|4720.35|4720.83|4720.23|37
1642055700000|2022-01-13 06:35:00|4721.08|4720.48|4721.08|4720.48|4721.08|4720.48|4721.08|4720.48|8
1642055710000|2022-01-13 06:35:10|||||||||6
1642055720000|2022-01-13 06:35:20|4720.83|4720.23|4720.83|4720.23|4721.08|4720.48|4720.83|4720.23|64
1642055730000|2022-01-13 06:35:30|4720.7|4720.1|4720.7|4720.1|4720.7|4720.1|4720.7|4720.1|14
1642055740000|2022-01-13 06:35:40|4720.58|4719.98|4720.33|4719.73|4720.58|4719.98|4720.08|4719.48|13
1642055750000|2022-01-13 06:35:50|4720.2|4719.6|4720.58|4719.98|4720.58|4719.98|4720.2|4719.6|8
1642055760000|2022-01-13 06:36:00|4720.83|4720.23|4720.58|4719.98|4720.83|4720.23|4720.58|4719.98|7
1642055770000|2022-01-13 06:36:10|4720.45|4719.85|4720.58|4719.98|4720.7|4720.1|4720.45|4719.85|7
1642055780000|2022-01-13 06:36:20|4720.7|4720.1|4720.83|4720.23|4720.83|4720.23|4720.7|4720.1|3
1642055790000|2022-01-13 06:36:30|4720.58|4719.98|4720.7|4720.1|4720.7|4720.1|4720.58|4719.98|10
1642055800000|2022-01-13 06:36:40|4720.58|4719.98|4720.33|4719.73|4720.58|4719.98|4720.33|4719.73|14
1642055810000|2022-01-13 06:36:50|4720.2|4719.6|4720.33|4719.73|4720.33|4719.73|4720.2|4719.6|2
1642055820000|2022-01-13 06:37:00|4720.2|4719.6|4720.2|4719.6|4720.33|4719.73|4720.08|4719.48|14
1642055830000|2022-01-13 06:37:10|4720.33|4719.73|4720.33|4719.73|4720.33|4719.73|4720.08|4719.48|3
1642055840000|2022-01-13 06:37:20|4720.45|4719.85|4720.83|4720.23|4720.83|4720.23|4720.33|4719.73|46
1642055850000|2022-01-13 06:37:30|||||||||3
1642055860000|2022-01-13 06:37:40|4720.95|4720.35|4721.08|4720.48|4721.08|4720.48|4720.95|4720.35|21
1642055870000|2022-01-13 06:37:50|4720.83|4720.23|4720.58|4719.98|4720.95|4720.35|4720.58|4719.98|39
1642055880000|2022-01-13 06:38:00|4720.33|4719.73|4720.33|4719.73|4720.33|4719.73|4720.2|4719.6|17
1642055890000|2022-01-13 06:38:10|4720.08|4719.48|4720.08|4719.48|4720.2|4719.6|4720.08|4719.48|5
1642055900000|2022-01-13 06:38:20|4720.2|4719.6|4720.33|4719.73|4720.33|4719.73|4720.08|4719.48|1
1642055910000|2022-01-13 06:38:30|4720.08|4719.48|4720.33|4719.73|4720.33|4719.73|4720.08|4719.48|22
1642055920000|2022-01-13 06:38:40|4720.2|4719.6|4720.83|4720.23|4720.83|4720.23|4720.2|4719.6|20
1642055930000|2022-01-13 06:38:50|4720.95|4720.35|4720.83|4720.23|4721.08|4720.48|4720.83|4720.23|6
1642055940000|2022-01-13 06:39:00|4720.58|4719.98|4720.58|4719.98|4720.83|4720.23|4720.58|4719.98|43
1642055950000|2022-01-13 06:39:10|4720.33|4719.73|4720.33|4719.73|4720.33|4719.73|4720.2|4719.6|36
1642055960000|2022-01-13 06:39:20|4720.2|4719.6|4720.2|4719.6|4720.2|4719.6|4720.2|4719.6|11
1642055970000|2022-01-13 06:39:30|4720.33|4719.73|4720.2|4719.6|4720.33|4719.73|4720.2|4719.6|0
1642055980000|2022-01-13 06:39:40|4720.08|4719.48|4720.2|4719.6|4720.33|4719.73|4720.08|4719.48|6
1642055990000|2022-01-13 06:39:50|4720.33|4719.73|4720.45|4719.85|4720.58|4719.98|4720.33|4719.73|10
1642056000000|2022-01-13 06:40:00|4720.58|4719.98|4720.58|4719.98|4720.58|4719.98|4720.33|4719.73|39
1642056010000|2022-01-13 06:40:10|4720.45|4719.85|4720.2|4719.6|4720.45|4719.85|4720.2|4719.6|11
1642056020000|2022-01-13 06:40:20|4720.08|4719.48|4720.08|4719.48|4720.2|4719.6|4720.08|4719.48|4
1642056030000|2022-01-13 06:40:30|4719.83|4719.23|4719.95|4719.35|4720.08|4719.48|4719.58|4718.98|60
1642056040000|2022-01-13 06:40:40|4719.83|4719.23|4719.83|4719.23|4719.83|4719.23|4719.83|4719.23|2
1642056060000|2022-01-13 06:41:00|||||||||7
1642056070000|2022-01-13 06:41:10|4719.7|4719.1|4719.7|4719.1|4719.83|4719.23|4719.7|4719.1|6
1642056080000|2022-01-13 06:41:20|4719.58|4718.98|4719.58|4718.98|4719.58|4718.98|4719.58|4718.98|1
1642056090000|2022-01-13 06:41:30|4719.83|4719.23|4719.7|4719.1|4719.83|4719.23|4719.7|4719.1|9
1642056100000|2022-01-13 06:41:40|4719.83|4719.23|4719.7|4719.1|4719.83|4719.23|4719.58|4718.98|2
1642056110000|2022-01-13 06:41:50|4719.58|4718.98|4719.7|4719.1|4719.7|4719.1|4719.58|4718.98|2
1642056120000|2022-01-13 06:42:00|4719.58|4718.98|4719.33|4718.73|4719.58|4718.98|4719.33|4718.73|5
1642056130000|2022-01-13 06:42:10|4719.2|4718.6|4719.33|4718.73|4719.33|4718.73|4719.2|4718.6|5
1642056140000|2022-01-13 06:42:20|||||||||1
1642056150000|2022-01-13 06:42:30|4719.08|4718.48|4718.83|4718.23|4719.08|4718.48|4718.83|4718.23|103
1642056160000|2022-01-13 06:42:40|||||||||6
1642056170000|2022-01-13 06:42:50|4719.08|4718.48|4718.83|4718.23|4719.08|4718.48|4718.83|4718.23|19
1642056180000|2022-01-13 06:43:00|4718.95|4718.35|4718.83|4718.23|4718.95|4718.35|4718.83|4718.23|13
1642056220000|2022-01-13 06:43:40|4718.95|4718.35|4718.58|4717.98|4718.95|4718.35|4718.58|4717.98|53
1642056230000|2022-01-13 06:43:50|4718.7|4718.1|4718.7|4718.1|4718.7|4718.1|4718.58|4717.98|15
1642056240000|2022-01-13 06:44:00|4718.58|4717.98|4718.83|4718.23|4718.83|4718.23|4718.58|4717.98|2
1642056250000|2022-01-13 06:44:10|4719.08|4718.48|4718.83|4718.23|4719.08|4718.48|4718.83|4718.23|7
1642056260000|2022-01-13 06:44:20|4718.7|4718.1|4718.83|4718.23|4718.83|4718.23|4718.7|4718.1|13
1642056270000|2022-01-13 06:44:30|||||||||2
1642056280000|2022-01-13 06:44:40|4718.7|4718.1|4718.83|4718.23|4718.83|4718.23|4718.7|4718.1|12
1642056290000|2022-01-13 06:44:50|4718.7|4718.1|4718.83|4718.23|4718.83|4718.23|4718.7|4718.1|3
1642056300000|2022-01-13 06:45:00|4719.08|4718.48|4718.83|4718.23|4719.08|4718.48|4718.83|4718.23|17
1642056320000|2022-01-13 06:45:20|4719.08|4718.48|4718.95|4718.35|4719.08|4718.48|4718.95|4718.35|16
1642056330000|2022-01-13 06:45:30|4718.83|4718.23|4718.83|4718.23|4718.95|4718.35|4718.83|4718.23|0
1642056340000|2022-01-13 06:45:40|||||||||3
1642056350000|2022-01-13 06:45:50|4718.7|4718.1|4718.7|4718.1|4718.83|4718.23|4718.58|4717.98|18
1642056360000|2022-01-13 06:46:00|4718.58|4717.98|4718.83|4718.23|4718.83|4718.23|4718.58|4717.98|6
1642056370000|2022-01-13 06:46:10|||||||||3
1642056390000|2022-01-13 06:46:30|||||||||20
1642056400000|2022-01-13 06:46:40|4718.7|4718.1|4718.7|4718.1|4718.7|4718.1|4718.58|4717.98|4
1642056410000|2022-01-13 06:46:50|4718.58|4717.98|4718.83|4718.23|4718.83|4718.23|4718.58|4717.98|3
1642056420000|2022-01-13 06:47:00|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|28
1642056430000|2022-01-13 06:47:10|4718.7|4718.1|4718.83|4718.23|4718.83|4718.23|4718.7|4718.1|14
1642056440000|2022-01-13 06:47:20|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|4718.45|4717.85|52
1642056450000|2022-01-13 06:47:30|4718.45|4717.85|4718.33|4717.73|4718.58|4717.98|4718.33|4717.73|11
1642056460000|2022-01-13 06:47:40|4718.45|4717.85|4718.33|4717.73|4718.45|4717.85|4718.33|4717.73|1
1642056470000|2022-01-13 06:47:50|||||||||6
1642056480000|2022-01-13 06:48:00|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|11
1642056490000|2022-01-13 06:48:10|4718.7|4718.1|4718.83|4718.23|4718.83|4718.23|4718.7|4718.1|5
1642056500000|2022-01-13 06:48:20|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|4718.58|4717.98|8
1642056510000|2022-01-13 06:48:30|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|23
1642056520000|2022-01-13 06:48:40|4718.2|4717.6|4718.08|4717.48|4718.2|4717.6|4718.08|4717.48|13
1642056540000|2022-01-13 06:49:00|4718.2|4717.6|4718.08|4717.48|4718.2|4717.6|4718.08|4717.48|16
1642056550000|2022-01-13 06:49:10|4718.33|4717.73|4718.08|4717.48|4718.33|4717.73|4718.08|4717.48|8
1642056560000|2022-01-13 06:49:20|||||||||1
1642056570000|2022-01-13 06:49:30|4718.2|4717.6|4718.33|4717.73|4718.33|4717.73|4718.2|4717.6|9
1642056580000|2022-01-13 06:49:40|||||||||1
1642056600000|2022-01-13 06:50:00|4718.58|4717.98|4718.33|4717.73|4718.58|4717.98|4718.33|4717.73|15
1642056610000|2022-01-13 06:50:10|4718.2|4717.6|4718.2|4717.6|4718.2|4717.6|4718.2|4717.6|4
1642056620000|2022-01-13 06:50:20|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|0
1642056650000|2022-01-13 06:50:50|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|4718.08|4717.48|12
1642056660000|2022-01-13 06:51:00|||||||||11
1642056670000|2022-01-13 06:51:10|||||||||2
1642056680000|2022-01-13 06:51:20|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|4717.83|4717.23|19
1642056690000|2022-01-13 06:51:30|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|24
1642056700000|2022-01-13 06:51:40|4717.33|4716.73|4716.83|4716.23|4717.33|4716.73|4716.83|4716.23|74
1642056710000|2022-01-13 06:51:50|4716.7|4716.1|4716.7|4716.1|4716.7|4716.1|4716.7|4716.1|17
1642056720000|2022-01-13 06:52:00|4716.58|4715.98|4716.58|4715.98|4716.58|4715.98|4716.58|4715.98|35
1642056730000|2022-01-13 06:52:10|4716.83|4716.23|4716.83|4716.23|4716.83|4716.23|4716.83|4716.23|22
1642056740000|2022-01-13 06:52:20|4717.08|4716.48|4717.33|4716.73|4717.33|4716.73|4717.08|4716.48|14
1642056750000|2022-01-13 06:52:30|||||||||1
1642056760000|2022-01-13 06:52:40|||||||||1
1642056770000|2022-01-13 06:52:50|4717.58|4716.98|4717.7|4717.1|4717.83|4717.23|4717.58|4716.98|30
1642056780000|2022-01-13 06:53:00|4717.83|4717.23|4717.45|4716.85|4717.83|4717.23|4717.45|4716.85|26
1642056790000|2022-01-13 06:53:10|4717.33|4716.73|4717.08|4716.48|4717.33|4716.73|4717.08|4716.48|3
1642056810000|2022-01-13 06:53:30|4717.2|4716.6|4717.08|4716.48|4717.33|4716.73|4717.08|4716.48|11
1642056820000|2022-01-13 06:53:40|||||||||2
1642056840000|2022-01-13 06:54:00|4717.33|4716.73|4716.83|4716.23|4717.33|4716.73|4716.83|4716.23|35
1642056850000|2022-01-13 06:54:10|4716.58|4715.98|4716.45|4715.85|4716.58|4715.98|4716.45|4715.85|32
1642056860000|2022-01-13 06:54:20|4716.33|4715.73|4716.33|4715.73|4716.45|4715.85|4716.33|4715.73|9
1642056870000|2022-01-13 06:54:30|||||||||2
1642056880000|2022-01-13 06:54:40|4716.08|4715.48|4716.33|4715.73|4716.33|4715.73|4716.08|4715.48|23
1642056890000|2022-01-13 06:54:50|4716.2|4715.6|4716.33|4715.73|4716.33|4715.73|4716.2|4715.6|0
1642056900000|2022-01-13 06:55:00|4716.58|4715.98|4716.7|4716.1|4716.83|4716.23|4716.58|4715.98|29
1642056910000|2022-01-13 06:55:10|4716.58|4715.98|4716.45|4715.85|4716.7|4716.1|4716.45|4715.85|3
1642056920000|2022-01-13 06:55:20|4716.33|4715.73|4716.7|4716.1|4716.7|4716.1|4716.33|4715.73|12
1642056930000|2022-01-13 06:55:30|4716.83|4716.23|4716.83|4716.23|4716.83|4716.23|4716.83|4716.23|6
1642056940000|2022-01-13 06:55:40|||||||||4
1642056950000|2022-01-13 06:55:50|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|27
1642056960000|2022-01-13 06:56:00|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.08|4716.48|43
1642056970000|2022-01-13 06:56:10|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|32
1642056980000|2022-01-13 06:56:20|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.08|4716.48|7
1642056990000|2022-01-13 06:56:30|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|4717.08|4716.48|42
1642057000000|2022-01-13 06:56:40|4716.83|4716.23|4717.08|4716.48|4717.08|4716.48|4716.83|4716.23|14
1642057010000|2022-01-13 06:56:50|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.08|4716.48|16
1642057020000|2022-01-13 06:57:00|4717.58|4716.98|4717.45|4716.85|4717.58|4716.98|4717.45|4716.85|10
1642057030000|2022-01-13 06:57:10|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|1
1642057040000|2022-01-13 06:57:20|||||||||1
1642057050000|2022-01-13 06:57:30|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|12
1642057060000|2022-01-13 06:57:40|||||||||1
1642057070000|2022-01-13 06:57:50|4717.2|4716.6|4717.08|4716.48|4717.2|4716.6|4717.08|4716.48|8
1642057080000|2022-01-13 06:58:00|4717.2|4716.6|4717.08|4716.48|4717.2|4716.6|4717.08|4716.48|13
1642057090000|2022-01-13 06:58:10|4717.33|4716.73|4717.58|4716.98|4717.58|4716.98|4717.33|4716.73|36
1642057110000|2022-01-13 06:58:30|||||||||1
1642057130000|2022-01-13 06:58:50|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|8
1642057140000|2022-01-13 06:59:00|4717.2|4716.6|4717.33|4716.73|4717.33|4716.73|4717.08|4716.48|6
1642057150000|2022-01-13 06:59:10|4717.45|4716.85|4717.45|4716.85|4717.58|4716.98|4717.45|4716.85|6
1642057160000|2022-01-13 06:59:20|4717.58|4716.98|4717.58|4716.98|4717.58|4716.98|4717.45|4716.85|5
1642057180000|2022-01-13 06:59:40|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|4717.33|4716.73|11
1642057190000|2022-01-13 06:59:50|4717.2|4716.6|4717.08|4716.48|4717.2|4716.6|4717.08|4716.48|5
1642057200000|2022-01-13 07:00:00|4716.83|4716.23|4717.08|4716.48|4717.08|4716.48|4716.58|4715.98|53
1642057210000|2022-01-13 07:00:10|4717.33|4716.73|4717.08|4716.48|4717.58|4716.98|4717.08|4716.48|21
1642057220000|2022-01-13 07:00:20|4717.2|4716.6|4717.08|4716.48|4717.33|4716.73|4717.08|4716.48|1
1642057230000|2022-01-13 07:00:30|4716.83|4716.23|4716.83|4716.23|4716.95|4716.35|4716.83|4716.23|15
1642057240000|2022-01-13 07:00:40|4716.95|4716.35|4716.83|4716.23|4716.95|4716.35|4716.83|4716.23|4
1642057260000|2022-01-13 07:01:00|4716.7|4716.1|4716.83|4716.23|4717.33|4716.73|4716.58|4715.98|59
1642057270000|2022-01-13 07:01:10|4716.58|4715.98|4716.58|4715.98|4716.58|4715.98|4716.58|4715.98|54
1642057280000|2022-01-13 07:01:20|4716.7|4716.1|4717.08|4716.48|4717.08|4716.48|4716.58|4715.98|38
1642057290000|2022-01-13 07:01:30|4716.95|4716.35|4716.7|4716.1|4716.95|4716.35|4716.7|4716.1|1
1642057300000|2022-01-13 07:01:40|4716.58|4715.98|4716.58|4715.98|4716.58|4715.98|4716.33|4715.73|7
1642057310000|2022-01-13 07:01:50|4716.45|4715.85|4715.58|4714.98|4716.45|4715.85|4715.58|4714.98|54
1642057320000|2022-01-13 07:02:00|4715.7|4715.1|4715.58|4714.98|4715.83|4715.23|4715.58|4714.98|55
1642057330000|2022-01-13 07:02:10|4715.33|4714.73|4715.58|4714.98|4715.58|4714.98|4715.2|4714.6|30
1642057340000|2022-01-13 07:02:20|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|5
1642057350000|2022-01-13 07:02:30|4715.58|4714.98|4715.08|4714.48|4715.58|4714.98|4715.08|4714.48|42
1642057360000|2022-01-13 07:02:40|4715.2|4714.6|4715.58|4714.98|4715.58|4714.98|4715.2|4714.6|20
1642057370000|2022-01-13 07:02:50|4715.45|4714.85|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|9
1642057380000|2022-01-13 07:03:00|4715.2|4714.6|4715.45|4714.85|4715.58|4714.98|4715.2|4714.6|31
1642057390000|2022-01-13 07:03:10|4715.33|4714.73|4715.08|4714.48|4715.33|4714.73|4715.08|4714.48|20
1642057400000|2022-01-13 07:03:20|4714.45|4713.85|4714.33|4713.73|4714.58|4713.98|4714.33|4713.73|150
1642057410000|2022-01-13 07:03:30|4714.58|4713.98|4714.08|4713.48|4714.58|4713.98|4714.08|4713.48|54
1642057420000|2022-01-13 07:03:40|4714.2|4713.6|4714.33|4713.73|4714.33|4713.73|4714.08|4713.48|8
1642057430000|2022-01-13 07:03:50|4714.58|4713.98|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|27
1642057440000|2022-01-13 07:04:00|4714.58|4713.98|4714.33|4713.73|4714.7|4714.1|4714.33|4713.73|32
1642057450000|2022-01-13 07:04:10|4714.45|4713.85|4714.83|4714.23|4714.83|4714.23|4714.33|4713.73|18
1642057460000|2022-01-13 07:04:20|4714.95|4714.35|4714.83|4714.23|4714.95|4714.35|4714.83|4714.23|10
1642057470000|2022-01-13 07:04:30|4714.58|4713.98|4714.58|4713.98|4714.7|4714.1|4714.58|4713.98|38
1642057480000|2022-01-13 07:04:40|4714.33|4713.73|4714.08|4713.48|4714.33|4713.73|4714.08|4713.48|16
1642057490000|2022-01-13 07:04:50|4713.58|4712.98|4714.08|4713.48|4714.08|4713.48|4713.58|4712.98|162
1642057500000|2022-01-13 07:05:00|4714.2|4713.6|4714.08|4713.48|4714.33|4713.73|4713.83|4713.23|25
1642057510000|2022-01-13 07:05:10|4713.83|4713.23|4713.83|4713.23|4714.08|4713.48|4713.83|4713.23|40
1642057520000|2022-01-13 07:05:20|4713.58|4712.98|4713.45|4712.85|4713.58|4712.98|4713.08|4712.48|46
1642057530000|2022-01-13 07:05:30|4713.33|4712.73|4713.45|4712.85|4713.58|4712.98|4713.33|4712.73|15
1642057540000|2022-01-13 07:05:40|4713.58|4712.98|4713.33|4712.73|4713.7|4713.1|4713.33|4712.73|43
1642057550000|2022-01-13 07:05:50|4713.2|4712.6|4713.33|4712.73|4713.33|4712.73|4713.08|4712.48|30
1642057560000|2022-01-13 07:06:00|4713.2|4712.6|4713.33|4712.73|4713.33|4712.73|4713.08|4712.48|16
1642057570000|2022-01-13 07:06:10|4713.45|4712.85|4713.58|4712.98|4713.58|4712.98|4713.33|4712.73|21
1642057580000|2022-01-13 07:06:20|4713.45|4712.85|4713.2|4712.6|4713.58|4712.98|4713.2|4712.6|20
1642057590000|2022-01-13 07:06:30|4713.08|4712.48|4713.08|4712.48|4713.2|4712.6|4713.08|4712.48|2
1642057600000|2022-01-13 07:06:40|||||||||12
1642057610000|2022-01-13 07:06:50|4712.83|4712.23|4713.08|4712.48|4713.08|4712.48|4712.83|4712.23|32
1642057620000|2022-01-13 07:07:00|4713.2|4712.6|4713.33|4712.73|4713.33|4712.73|4712.95|4712.35|77
1642057630000|2022-01-13 07:07:10|4713.58|4712.98|4714.08|4713.48|4714.33|4713.73|4713.58|4712.98|122
1642057640000|2022-01-13 07:07:20|4714.2|4713.6|4713.83|4713.23|4714.33|4713.73|4713.83|4713.23|13
1642057650000|2022-01-13 07:07:30|4714.08|4713.48|4714.2|4713.6|4714.33|4713.73|4714.08|4713.48|22
1642057660000|2022-01-13 07:07:40|4714.08|4713.48|4714.33|4713.73|4714.58|4713.98|4714.08|4713.48|20
1642057670000|2022-01-13 07:07:50|4714.45|4713.85|4714.45|4713.85|4714.45|4713.85|4714.45|4713.85|29
1642057680000|2022-01-13 07:08:00|4714.58|4713.98|4714.58|4713.98|4714.83|4714.23|4714.58|4713.98|6
1642057690000|2022-01-13 07:08:10|4714.33|4713.73|4714.2|4713.6|4714.33|4713.73|4714.2|4713.6|14
1642057700000|2022-01-13 07:08:20|4714.33|4713.73|4714.83|4714.23|4714.83|4714.23|4714.33|4713.73|12
1642057710000|2022-01-13 07:08:30|4714.58|4713.98|4714.7|4714.1|4714.7|4714.1|4714.58|4713.98|6
1642057720000|2022-01-13 07:08:40|4714.58|4713.98|4714.58|4713.98|4714.83|4714.23|4714.58|4713.98|0
1642057730000|2022-01-13 07:08:50|4714.7|4714.1|4714.83|4714.23|4714.83|4714.23|4714.7|4714.1|9
1642057740000|2022-01-13 07:09:00|4715.08|4714.48|4715.33|4714.73|4715.33|4714.73|4715.08|4714.48|51
1642057750000|2022-01-13 07:09:10|4715.2|4714.6|4715.2|4714.6|4715.33|4714.73|4715.2|4714.6|4
1642057760000|2022-01-13 07:09:20|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.08|4714.48|4
1642057770000|2022-01-13 07:09:30|4715.2|4714.6|4715.33|4714.73|4715.33|4714.73|4715.2|4714.6|2
1642057780000|2022-01-13 07:09:40|4715.2|4714.6|4715.33|4714.73|4715.33|4714.73|4715.2|4714.6|13
1642057790000|2022-01-13 07:09:50|||||||||16
1642057800000|2022-01-13 07:10:00|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4714.7|4714.1|32
1642057810000|2022-01-13 07:10:10|4715.2|4714.6|4715.33|4714.73|4715.33|4714.73|4715.2|4714.6|12
1642057820000|2022-01-13 07:10:20|4715.58|4714.98|4715.83|4715.23|4715.83|4715.23|4715.58|4714.98|12
1642057830000|2022-01-13 07:10:30|4715.58|4714.98|4715.58|4714.98|4715.7|4715.1|4715.58|4714.98|10
1642057840000|2022-01-13 07:10:40|4715.83|4715.23|4715.58|4714.98|4715.83|4715.23|4715.58|4714.98|9
1642057850000|2022-01-13 07:10:50|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|1
1642057860000|2022-01-13 07:11:00|4715.7|4715.1|4715.83|4715.23|4715.83|4715.23|4715.7|4715.1|5
1642057870000|2022-01-13 07:11:10|4715.7|4715.1|4715.83|4715.23|4715.83|4715.23|4715.58|4714.98|6
1642057880000|2022-01-13 07:11:20|4715.7|4715.1|4715.7|4715.1|4715.83|4715.23|4715.58|4714.98|3
1642057890000|2022-01-13 07:11:30|4715.58|4714.98|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|33
1642057900000|2022-01-13 07:11:40|4715.2|4714.6|4714.83|4714.23|4715.2|4714.6|4714.83|4714.23|14
1642057910000|2022-01-13 07:11:50|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4714.83|4714.23|22
1642057920000|2022-01-13 07:12:00|4714.95|4714.35|4714.7|4714.1|4714.95|4714.35|4714.58|4713.98|15
1642057930000|2022-01-13 07:12:10|4714.58|4713.98|4714.95|4714.35|4714.95|4714.35|4714.58|4713.98|18
1642057940000|2022-01-13 07:12:20|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4714.83|4714.23|28
1642057950000|2022-01-13 07:12:30|4714.95|4714.35|4714.33|4713.73|4714.95|4714.35|4714.33|4713.73|43
1642057960000|2022-01-13 07:12:40|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|6
1642057970000|2022-01-13 07:12:50|4714.45|4713.85|4714.33|4713.73|4714.45|4713.85|4714.08|4713.48|23
1642057980000|2022-01-13 07:13:00|4714.45|4713.85|4714.45|4713.85|4714.58|4713.98|4714.2|4713.6|17
1642057990000|2022-01-13 07:13:10|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.45|4713.85|9
1642058000000|2022-01-13 07:13:20|4714.33|4713.73|4714.83|4714.23|4714.83|4714.23|4714.33|4713.73|18
1642058010000|2022-01-13 07:13:30|4715.08|4714.48|4715.08|4714.48|4715.33|4714.73|4715.08|4714.48|14
1642058020000|2022-01-13 07:13:40|4714.95|4714.35|4714.58|4713.98|4714.95|4714.35|4714.58|4713.98|8
1642058030000|2022-01-13 07:13:50|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|13
1642058040000|2022-01-13 07:14:00|4714.95|4714.35|4714.58|4713.98|4714.95|4714.35|4714.58|4713.98|13
1642058050000|2022-01-13 07:14:10|4714.33|4713.73|4714.58|4713.98|4714.58|4713.98|4714.33|4713.73|6
1642058060000|2022-01-13 07:14:20|4714.7|4714.1|4714.83|4714.23|4714.83|4714.23|4714.7|4714.1|6
1642058070000|2022-01-13 07:14:30|4714.58|4713.98|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|3
1642058080000|2022-01-13 07:14:40|4714.7|4714.1|4714.58|4713.98|4714.83|4714.23|4714.58|4713.98|6
1642058090000|2022-01-13 07:14:50|4714.7|4714.1|4715.08|4714.48|4715.08|4714.48|4714.7|4714.1|6
1642058100000|2022-01-13 07:15:00|4714.83|4714.23|4715.2|4714.6|4715.2|4714.6|4714.83|4714.23|15
1642058110000|2022-01-13 07:15:10|4715.33|4714.73|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|7
1642058120000|2022-01-13 07:15:20|4715.58|4714.98|4715.58|4714.98|4715.7|4715.1|4715.58|4714.98|1
1642058130000|2022-01-13 07:15:30|4715.7|4715.1|4715.83|4715.23|4715.95|4715.35|4715.7|4715.1|24
1642058140000|2022-01-13 07:15:40|4716.08|4715.48|4715.95|4715.35|4716.08|4715.48|4715.83|4715.23|14
1642058150000|2022-01-13 07:15:50|4715.83|4715.23|4715.7|4715.1|4715.83|4715.23|4715.7|4715.1|7
1642058160000|2022-01-13 07:16:00|4715.58|4714.98|4715.7|4715.1|4715.83|4715.23|4715.58|4714.98|4
1642058170000|2022-01-13 07:16:10|4715.83|4715.23|4716.08|4715.48|4716.08|4715.48|4715.83|4715.23|9
1642058180000|2022-01-13 07:16:20|4715.83|4715.23|4715.83|4715.23|4716.08|4715.48|4715.83|4715.23|20
1642058190000|2022-01-13 07:16:30|4715.7|4715.1|4715.58|4714.98|4715.83|4715.23|4715.58|4714.98|3
1642058200000|2022-01-13 07:16:40|4715.7|4715.1|4715.33|4714.73|4715.83|4715.23|4715.33|4714.73|13
1642058220000|2022-01-13 07:17:00|4715.45|4714.85|4714.83|4714.23|4715.45|4714.85|4714.83|4714.23|12
1642058230000|2022-01-13 07:17:10|4715.08|4714.48|4714.83|4714.23|4715.08|4714.48|4714.83|4714.23|51
1642058240000|2022-01-13 07:17:20|4714.58|4713.98|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|12
1642058250000|2022-01-13 07:17:30|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|2
1642058260000|2022-01-13 07:17:40|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|1
1642058280000|2022-01-13 07:18:00|4714.95|4714.35|4714.58|4713.98|4715.08|4714.48|4714.58|4713.98|38
1642058290000|2022-01-13 07:18:10|4714.33|4713.73|4714.58|4713.98|4714.58|4713.98|4714.33|4713.73|38
1642058300000|2022-01-13 07:18:20|4714.45|4713.85|4714.58|4713.98|4714.58|4713.98|4714.45|4713.85|12
1642058310000|2022-01-13 07:18:30|4714.08|4713.48|4714.08|4713.48|4714.08|4713.48|4714.08|4713.48|13
1642058320000|2022-01-13 07:18:40|||||||||3
1642058330000|2022-01-13 07:18:50|4713.83|4713.23|4714.08|4713.48|4714.33|4713.73|4713.83|4713.23|72
1642058340000|2022-01-13 07:19:00|4714.2|4713.6|4714.08|4713.48|4714.2|4713.6|4714.08|4713.48|9
1642058350000|2022-01-13 07:19:10|4713.83|4713.23|4714.08|4713.48|4714.08|4713.48|4713.83|4713.23|13
1642058360000|2022-01-13 07:19:20|4713.83|4713.23|4713.95|4713.35|4713.95|4713.35|4713.83|4713.23|8
1642058370000|2022-01-13 07:19:30|4713.83|4713.23|4713.95|4713.35|4713.95|4713.35|4713.83|4713.23|21
1642058380000|2022-01-13 07:19:40|4714.08|4713.48|4714.08|4713.48|4714.08|4713.48|4713.95|4713.35|8
1642058390000|2022-01-13 07:19:50|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|13
1642058400000|2022-01-13 07:20:00|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|13
1642058410000|2022-01-13 07:20:10|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4
1642058420000|2022-01-13 07:20:20|4714.58|4713.98|4714.58|4713.98|4714.83|4714.23|4714.58|4713.98|28
1642058430000|2022-01-13 07:20:30|4714.33|4713.73|4714.58|4713.98|4714.58|4713.98|4714.33|4713.73|7
1642058440000|2022-01-13 07:20:40|4714.45|4713.85|4714.58|4713.98|4714.58|4713.98|4714.33|4713.73|19
1642058450000|2022-01-13 07:20:50|4714.45|4713.85|4714.45|4713.85|4714.58|4713.98|4714.45|4713.85|3
1642058460000|2022-01-13 07:21:00|4714.58|4713.98|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|8
1642058470000|2022-01-13 07:21:10|4714.7|4714.1|4714.83|4714.23|4714.83|4714.23|4714.7|4714.1|2
1642058480000|2022-01-13 07:21:20|4714.7|4714.1|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|6
1642058490000|2022-01-13 07:21:30|4714.95|4714.35|4715.08|4714.48|4715.08|4714.48|4714.95|4714.35|30
1642058500000|2022-01-13 07:21:40|4714.95|4714.35|4714.83|4714.23|4715.08|4714.48|4714.83|4714.23|34
1642058510000|2022-01-13 07:21:50|4714.95|4714.35|4715.08|4714.48|4715.08|4714.48|4714.95|4714.35|2
1642058520000|2022-01-13 07:22:00|4714.95|4714.35|4714.95|4714.35|4715.08|4714.48|4714.58|4713.98|14
1642058530000|2022-01-13 07:22:10|4714.83|4714.23|4714.58|4713.98|4714.95|4714.35|4714.58|4713.98|5
1642058540000|2022-01-13 07:22:20|4714.7|4714.1|4714.58|4713.98|4714.83|4714.23|4714.58|4713.98|2
1642058550000|2022-01-13 07:22:30|||||||||12
1642058560000|2022-01-13 07:22:40|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|6
1642058570000|2022-01-13 07:22:50|4714.7|4714.1|4714.58|4713.98|4714.7|4714.1|4714.58|4713.98|15
1642058590000|2022-01-13 07:23:10|4714.45|4713.85|4714.58|4713.98|4714.83|4714.23|4714.33|4713.73|12
1642058600000|2022-01-13 07:23:20|4714.33|4713.73|4714.58|4713.98|4714.58|4713.98|4714.33|4713.73|9
1642058610000|2022-01-13 07:23:30|4714.45|4713.85|4714.58|4713.98|4714.58|4713.98|4714.33|4713.73|3
1642058620000|2022-01-13 07:23:40|4714.45|4713.85|4714.33|4713.73|4714.45|4713.85|4714.33|4713.73|6
1642058630000|2022-01-13 07:23:50|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|14
1642058640000|2022-01-13 07:24:00|4714.45|4713.85|4714.45|4713.85|4714.45|4713.85|4714.45|4713.85|5
1642058650000|2022-01-13 07:24:10|4714.33|4713.73|4714.45|4713.85|4714.58|4713.98|4714.33|4713.73|4
1642058660000|2022-01-13 07:24:20|4714.33|4713.73|4713.95|4713.35|4714.33|4713.73|4713.83|4713.23|28
1642058670000|2022-01-13 07:24:30|4713.83|4713.23|4714.08|4713.48|4714.08|4713.48|4713.83|4713.23|5
1642058680000|2022-01-13 07:24:40|4713.95|4713.35|4713.95|4713.35|4713.95|4713.35|4713.95|4713.35|10
1642058690000|2022-01-13 07:24:50|4714.08|4713.48|4714.33|4713.73|4714.33|4713.73|4713.83|4713.23|101
1642058700000|2022-01-13 07:25:00|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|10
1642058710000|2022-01-13 07:25:10|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|6
1642058720000|2022-01-13 07:25:20|4715.08|4714.48|4714.95|4714.35|4715.08|4714.48|4714.83|4714.23|16
1642058730000|2022-01-13 07:25:30|4715.08|4714.48|4714.83|4714.23|4715.08|4714.48|4714.83|4714.23|8
1642058740000|2022-01-13 07:25:40|4714.95|4714.35|4715.08|4714.48|4715.08|4714.48|4714.95|4714.35|21
1642058750000|2022-01-13 07:25:50|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|5
1642058760000|2022-01-13 07:26:00|4715.45|4714.85|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|20
1642058770000|2022-01-13 07:26:10|4715.45|4714.85|4715.58|4714.98|4715.58|4714.98|4715.45|4714.85|3
1642058780000|2022-01-13 07:26:20|4715.45|4714.85|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|8
1642058790000|2022-01-13 07:26:30|4715.45|4714.85|4715.45|4714.85|4715.58|4714.98|4715.45|4714.85|13
1642058800000|2022-01-13 07:26:40|4715.58|4714.98|4715.83|4715.23|4716.08|4715.48|4715.58|4714.98|46
1642058810000|2022-01-13 07:26:50|4716.08|4715.48|4715.83|4715.23|4716.08|4715.48|4715.83|4715.23|24
1642058820000|2022-01-13 07:27:00|4715.58|4714.98|4715.58|4714.98|4715.83|4715.23|4715.58|4714.98|31
1642058840000|2022-01-13 07:27:20|4715.83|4715.23|4715.83|4715.23|4715.95|4715.35|4715.83|4715.23|14
1642058850000|2022-01-13 07:27:30|4715.58|4714.98|4716.08|4715.48|4716.08|4715.48|4715.58|4714.98|25
1642058860000|2022-01-13 07:27:40|4715.95|4715.35|4715.83|4715.23|4716.08|4715.48|4715.83|4715.23|15
1642058870000|2022-01-13 07:27:50|4714.33|4713.73|4714.83|4714.23|4714.83|4714.23|4714.33|4713.73|476
1642058880000|2022-01-13 07:28:00|||||||||5
1642058890000|2022-01-13 07:28:10|4715.08|4714.48|4714.83|4714.23|4715.08|4714.48|4714.83|4714.23|29
1642058900000|2022-01-13 07:28:20|4714.95|4714.35|4714.7|4714.1|4714.95|4714.35|4714.58|4713.98|24
1642058910000|2022-01-13 07:28:30|4714.58|4713.98|4714.33|4713.73|4715.08|4714.48|4713.58|4712.98|512
1642058920000|2022-01-13 07:28:40|4714.08|4713.48|4714.08|4713.48|4714.33|4713.73|4714.08|4713.48|15
1642058930000|2022-01-13 07:28:50|4713.83|4713.23|4713.83|4713.23|4713.83|4713.23|4713.58|4712.98|12
1642058950000|2022-01-13 07:29:10|4713.7|4713.1|4713.58|4712.98|4713.83|4713.23|4713.58|4712.98|21
1642058960000|2022-01-13 07:29:20|4713.83|4713.23|4714.33|4713.73|4714.58|4713.98|4713.83|4713.23|59
1642058970000|2022-01-13 07:29:30|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.45|4713.85|11
1642058980000|2022-01-13 07:29:40|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|19
1642058990000|2022-01-13 07:29:50|4715.08|4714.48|4714.83|4714.23|4715.08|4714.48|4714.83|4714.23|12
1642059000000|2022-01-13 07:30:00|4714.58|4713.98|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|31
1642059010000|2022-01-13 07:30:10|||||||||1
1642059020000|2022-01-13 07:30:20|4714.7|4714.1|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|9
1642059030000|2022-01-13 07:30:30|4714.58|4713.98|4715.08|4714.48|4715.08|4714.48|4714.58|4713.98|56
1642059040000|2022-01-13 07:30:40|4715.2|4714.6|4715.33|4714.73|4715.33|4714.73|4715.08|4714.48|29
1642059050000|2022-01-13 07:30:50|4715.08|4714.48|4715.08|4714.48|4715.33|4714.73|4715.08|4714.48|35
1642059060000|2022-01-13 07:31:00|4714.95|4714.35|4715.08|4714.48|4715.08|4714.48|4714.83|4714.23|44
1642059070000|2022-01-13 07:31:10|4714.83|4714.23|4715.08|4714.48|4715.08|4714.48|4714.83|4714.23|5
1642059080000|2022-01-13 07:31:20|4715.33|4714.73|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|29
1642059090000|2022-01-13 07:31:30|4715.45|4714.85|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|3
1642059100000|2022-01-13 07:31:40|4715.58|4714.98|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|41
1642059110000|2022-01-13 07:31:50|4715.45|4714.85|4715.58|4714.98|4715.58|4714.98|4715.33|4714.73|13
1642059120000|2022-01-13 07:32:00|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|14
1642059130000|2022-01-13 07:32:10|4715.45|4714.85|4715.58|4714.98|4715.58|4714.98|4715.33|4714.73|11
1642059140000|2022-01-13 07:32:20|4715.45|4714.85|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|14
1642059150000|2022-01-13 07:32:30|||||||||1
1642059160000|2022-01-13 07:32:40|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|29
1642059170000|2022-01-13 07:32:50|4715.2|4714.6|4715.2|4714.6|4715.33|4714.73|4715.2|4714.6|40
1642059180000|2022-01-13 07:33:00|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|5
1642059190000|2022-01-13 07:33:10|4715.45|4714.85|4715.58|4714.98|4715.58|4714.98|4715.33|4714.73|22
1642059200000|2022-01-13 07:33:20|4715.83|4715.23|4715.58|4714.98|4715.83|4715.23|4715.58|4714.98|9
1642059210000|2022-01-13 07:33:30|||||||||9
1642059220000|2022-01-13 07:33:40|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|4715.7|4715.1|15
1642059230000|2022-01-13 07:33:50|4715.58|4714.98|4715.58|4714.98|4715.83|4715.23|4715.58|4714.98|11
1642059240000|2022-01-13 07:34:00|4715.7|4715.1|4715.58|4714.98|4715.7|4715.1|4715.58|4714.98|4
1642059250000|2022-01-13 07:34:10|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.08|4714.48|28
1642059260000|2022-01-13 07:34:20|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|15
1642059270000|2022-01-13 07:34:30|||||||||3
1642059280000|2022-01-13 07:34:40|4715.7|4715.1|4715.83|4715.23|4715.83|4715.23|4715.58|4714.98|6
1642059290000|2022-01-13 07:34:50|4715.58|4714.98|4715.33|4714.73|4715.83|4715.23|4715.33|4714.73|16
1642059300000|2022-01-13 07:35:00|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|4715.33|4714.73|17
1642059310000|2022-01-13 07:35:10|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|24
1642059320000|2022-01-13 07:35:20|4715.08|4714.48|4714.58|4713.98|4715.08|4714.48|4714.58|4713.98|27
1642059330000|2022-01-13 07:35:30|4714.83|4714.23|4714.58|4713.98|4714.83|4714.23|4714.58|4713.98|37
1642059340000|2022-01-13 07:35:40|4714.33|4713.73|4714.58|4713.98|4714.58|4713.98|4714.33|4713.73|32
1642059350000|2022-01-13 07:35:50|4714.45|4713.85|4715.08|4714.48|4715.08|4714.48|4714.45|4713.85|78
1642059360000|2022-01-13 07:36:00|4714.95|4714.35|4714.58|4713.98|4715.08|4714.48|4714.58|4713.98|28
1642059370000|2022-01-13 07:36:10|||||||||16
1642059380000|2022-01-13 07:36:20|4714.33|4713.73|4714.08|4713.48|4714.33|4713.73|4714.08|4713.48|9
1642059390000|2022-01-13 07:36:30|4713.95|4713.35|4713.83|4713.23|4714.08|4713.48|4713.83|4713.23|33
1642059400000|2022-01-13 07:36:40|||||||||6
1642059410000|2022-01-13 07:36:50|4713.7|4713.1|4713.83|4713.23|4713.83|4713.23|4713.58|4712.98|14
1642059420000|2022-01-13 07:37:00|4714.08|4713.48|4714.08|4713.48|4714.08|4713.48|4713.83|4713.23|21
1642059430000|2022-01-13 07:37:10|4713.83|4713.23|4713.83|4713.23|4714.08|4713.48|4713.83|4713.23|6
1642059440000|2022-01-13 07:37:20|4713.95|4713.35|4713.83|4713.23|4714.08|4713.48|4713.83|4713.23|20
1642059450000|2022-01-13 07:37:30|4713.95|4713.35|4713.7|4713.1|4713.95|4713.35|4713.58|4712.98|21
1642059460000|2022-01-13 07:37:40|4713.58|4712.98|4713.58|4712.98|4713.7|4713.1|4713.58|4712.98|0
1642059470000|2022-01-13 07:37:50|4713.83|4713.23|4714.08|4713.48|4714.08|4713.48|4713.83|4713.23|39
1642059480000|2022-01-13 07:38:00|4714.2|4713.6|4714.33|4713.73|4714.33|4713.73|4714.2|4713.6|33
1642059490000|2022-01-13 07:38:10|4714.58|4713.98|4714.2|4713.6|4714.58|4713.98|4714.08|4713.48|28
1642059500000|2022-01-13 07:38:20|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|4714.2|4713.6|0
1642059510000|2022-01-13 07:38:30|4714.2|4713.6|4714.58|4713.98|4714.58|4713.98|4714.08|4713.48|12
1642059520000|2022-01-13 07:38:40|4714.83|4714.23|4714.7|4714.1|4714.83|4714.23|4714.7|4714.1|19
1642059530000|2022-01-13 07:38:50|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|2
1642059540000|2022-01-13 07:39:00|4714.95|4714.35|4715.08|4714.48|4715.33|4714.73|4714.95|4714.35|51
1642059560000|2022-01-13 07:39:20|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|7
1642059570000|2022-01-13 07:39:30|4715.58|4714.98|4715.83|4715.23|4715.83|4715.23|4715.58|4714.98|29
1642059580000|2022-01-13 07:39:40|||||||||21
1642059590000|2022-01-13 07:39:50|4715.58|4714.98|4715.83|4715.23|4715.95|4715.35|4715.58|4714.98|46
1642059600000|2022-01-13 07:40:00|4715.95|4715.35|4715.83|4715.23|4715.95|4715.35|4715.58|4714.98|41
1642059610000|2022-01-13 07:40:10|4715.7|4715.1|4715.58|4714.98|4715.83|4715.23|4715.58|4714.98|16
1642059620000|2022-01-13 07:40:20|4715.7|4715.1|4715.83|4715.23|4715.83|4715.23|4715.7|4715.1|24
1642059630000|2022-01-13 07:40:30|4716.08|4715.48|4715.83|4715.23|4716.08|4715.48|4715.83|4715.23|23
1642059640000|2022-01-13 07:40:40|4716.08|4715.48|4716.08|4715.48|4716.33|4715.73|4716.08|4715.48|23
1642059650000|2022-01-13 07:40:50|4716.2|4715.6|4716.08|4715.48|4716.2|4715.6|4716.08|4715.48|50
1642059660000|2022-01-13 07:41:00|4716.2|4715.6|4716.2|4715.6|4716.33|4715.73|4716.2|4715.6|36
1642059670000|2022-01-13 07:41:10|4716.08|4715.48|4716.08|4715.48|4716.08|4715.48|4716.08|4715.48|5
1642059680000|2022-01-13 07:41:20|4716.2|4715.6|4716.2|4715.6|4716.2|4715.6|4716.2|4715.6|3
1642059690000|2022-01-13 07:41:30|4716.08|4715.48|4716.33|4715.73|4716.33|4715.73|4716.08|4715.48|10
1642059700000|2022-01-13 07:41:40|4716.08|4715.48|4716.08|4715.48|4716.08|4715.48|4716.08|4715.48|8
1642059720000|2022-01-13 07:42:00|4716.33|4715.73|4716.33|4715.73|4716.33|4715.73|4716.08|4715.48|39
1642059730000|2022-01-13 07:42:10|4716.2|4715.6|4716.08|4715.48|4716.33|4715.73|4716.08|4715.48|1
1642059740000|2022-01-13 07:42:20|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|28
1642059750000|2022-01-13 07:42:30|4716.08|4715.48|4715.95|4715.35|4716.08|4715.48|4715.83|4715.23|17
1642059760000|2022-01-13 07:42:40|4716.08|4715.48|4715.83|4715.23|4716.08|4715.48|4715.83|4715.23|17
1642059770000|2022-01-13 07:42:50|||||||||5
1642059790000|2022-01-13 07:43:10|4715.95|4715.35|4715.58|4714.98|4715.95|4715.35|4715.58|4714.98|16
1642059800000|2022-01-13 07:43:20|4715.45|4714.85|4715.58|4714.98|4715.58|4714.98|4715.45|4714.85|12
1642059810000|2022-01-13 07:43:30|4715.33|4714.73|4715.45|4714.85|4715.58|4714.98|4715.33|4714.73|13
1642059820000|2022-01-13 07:43:40|4715.58|4714.98|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|0
1642059830000|2022-01-13 07:43:50|||||||||9
1642059840000|2022-01-13 07:44:00|4715.45|4714.85|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|15
1642059860000|2022-01-13 07:44:20|4715.2|4714.6|4715.2|4714.6|4715.2|4714.6|4715.08|4714.48|18
1642059870000|2022-01-13 07:44:30|4715.08|4714.48|4714.95|4714.35|4715.08|4714.48|4714.95|4714.35|6
1642059880000|2022-01-13 07:44:40|4714.83|4714.23|4714.58|4713.98|4714.83|4714.23|4714.58|4713.98|31
1642059890000|2022-01-13 07:44:50|||||||||6
1642059900000|2022-01-13 07:45:00|||||||||9
1642059910000|2022-01-13 07:45:10|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|23
1642059930000|2022-01-13 07:45:30|4714.58|4713.98|4714.33|4713.73|4714.58|4713.98|4714.33|4713.73|27
1642059940000|2022-01-13 07:45:40|4714.45|4713.85|4714.58|4713.98|4714.83|4714.23|4714.45|4713.85|22
1642059950000|2022-01-13 07:45:50|4714.83|4714.23|4714.58|4713.98|4714.83|4714.23|4714.58|4713.98|6
1642059960000|2022-01-13 07:46:00|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|4714.33|4713.73|9
1642059970000|2022-01-13 07:46:10|4714.58|4713.98|4714.58|4713.98|4714.58|4713.98|4714.45|4713.85|29
1642059980000|2022-01-13 07:46:20|4714.7|4714.1|4715.08|4714.48|4715.33|4714.73|4714.7|4714.1|25
1642059990000|2022-01-13 07:46:30|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|11
1642060000000|2022-01-13 07:46:40|4715.45|4714.85|4715.58|4714.98|4715.58|4714.98|4715.45|4714.85|24
1642060010000|2022-01-13 07:46:50|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|4715.83|4715.23|2
1642060020000|2022-01-13 07:47:00|4715.58|4714.98|4715.58|4714.98|4715.83|4715.23|4715.58|4714.98|20
1642060030000|2022-01-13 07:47:10|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|5
1642060040000|2022-01-13 07:47:20|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|11
1642060050000|2022-01-13 07:47:30|4714.83|4714.23|4715.08|4714.48|4715.08|4714.48|4714.83|4714.23|41
1642060060000|2022-01-13 07:47:40|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|3
1642060070000|2022-01-13 07:47:50|4715.08|4714.48|4714.83|4714.23|4715.08|4714.48|4714.83|4714.23|16
1642060080000|2022-01-13 07:48:00|4714.7|4714.1|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|11
1642060090000|2022-01-13 07:48:10|4714.7|4714.1|4714.58|4713.98|4714.7|4714.1|4714.58|4713.98|10
1642060100000|2022-01-13 07:48:20|4714.83|4714.23|4714.58|4713.98|4714.83|4714.23|4714.58|4713.98|3
1642060110000|2022-01-13 07:48:30|||||||||1
1642060120000|2022-01-13 07:48:40|4714.33|4713.73|4714.58|4713.98|4714.58|4713.98|4714.33|4713.73|7
1642060130000|2022-01-13 07:48:50|4714.45|4713.85|4714.33|4713.73|4714.58|4713.98|4714.33|4713.73|3
1642060140000|2022-01-13 07:49:00|4714.58|4713.98|4714.33|4713.73|4714.58|4713.98|4714.33|4713.73|7
1642060150000|2022-01-13 07:49:10|4714.58|4713.98|4714.7|4714.1|4714.83|4714.23|4714.58|4713.98|22
1642060160000|2022-01-13 07:49:20|4714.83|4714.23|4715.08|4714.48|4715.08|4714.48|4714.83|4714.23|49
1642060170000|2022-01-13 07:49:30|4715.2|4714.6|4715.33|4714.73|4715.33|4714.73|4715.2|4714.6|21
1642060180000|2022-01-13 07:49:40|4715.2|4714.6|4715.33|4714.73|4715.58|4714.98|4715.08|4714.48|60
1642060190000|2022-01-13 07:49:50|4715.45|4714.85|4715.33|4714.73|4715.45|4714.85|4715.33|4714.73|40
1642060200000|2022-01-13 07:50:00|4715.08|4714.48|4715.08|4714.48|4715.33|4714.73|4715.08|4714.48|42
1642060210000|2022-01-13 07:50:10|4715.2|4714.6|4715.33|4714.73|4715.58|4714.98|4715.08|4714.48|40
1642060220000|2022-01-13 07:50:20|4715.45|4714.85|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|5
1642060230000|2022-01-13 07:50:30|||||||||1
1642060240000|2022-01-13 07:50:40|||||||||6
1642060250000|2022-01-13 07:50:50|4715.45|4714.85|4715.58|4714.98|4715.58|4714.98|4715.45|4714.85|32
1642060260000|2022-01-13 07:51:00|4715.33|4714.73|4715.45|4714.85|4715.58|4714.98|4715.33|4714.73|14
1642060270000|2022-01-13 07:51:10|4715.58|4714.98|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|3
1642060280000|2022-01-13 07:51:20|4715.45|4714.85|4715.58|4714.98|4715.58|4714.98|4715.45|4714.85|8
1642060290000|2022-01-13 07:51:30|4715.45|4714.85|4715.58|4714.98|4715.58|4714.98|4715.45|4714.85|27
1642060300000|2022-01-13 07:51:40|4715.45|4714.85|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|9
1642060320000|2022-01-13 07:52:00|||||||||13
1642060330000|2022-01-13 07:52:10|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|14
1642060340000|2022-01-13 07:52:20|4715.45|4714.85|4715.08|4714.48|4715.45|4714.85|4715.08|4714.48|27
1642060350000|2022-01-13 07:52:30|4715.2|4714.6|4715.08|4714.48|4715.33|4714.73|4715.08|4714.48|9
1642060360000|2022-01-13 07:52:40|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.2|4714.6|1
1642060370000|2022-01-13 07:52:50|||||||||31
1642060380000|2022-01-13 07:53:00|4715.45|4714.85|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|6
1642060400000|2022-01-13 07:53:20|4715.58|4714.98|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|21
1642060410000|2022-01-13 07:53:30|4715.2|4714.6|4715.08|4714.48|4715.2|4714.6|4715.08|4714.48|1
1642060420000|2022-01-13 07:53:40|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|12
1642060430000|2022-01-13 07:53:50|4715.08|4714.48|4715.33|4714.73|4715.33|4714.73|4715.08|4714.48|25
1642060440000|2022-01-13 07:54:00|||||||||13
1642060450000|2022-01-13 07:54:10|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4
1642060460000|2022-01-13 07:54:20|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|4714.83|4714.23|15
1642060470000|2022-01-13 07:54:30|||||||||7
1642060480000|2022-01-13 07:54:40|||||||||1
1642060500000|2022-01-13 07:55:00|4714.58|4713.98|4714.83|4714.23|4714.83|4714.23|4714.58|4713.98|27
1642060510000|2022-01-13 07:55:10|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|4715.08|4714.48|15
1642060520000|2022-01-13 07:55:20|4714.83|4714.23|4714.83|4714.23|4714.95|4714.35|4714.83|4714.23|20
1642060530000|2022-01-13 07:55:30|4714.7|4714.1|4714.58|4713.98|4714.7|4714.1|4714.58|4713.98|16
1642060550000|2022-01-13 07:55:50|4714.45|4713.85|4714.58|4713.98|4714.58|4713.98|4714.33|4713.73|17
1642060560000|2022-01-13 07:56:00|4714.45|4713.85|4714.33|4713.73|4714.58|4713.98|4714.33|4713.73|23
1642060570000|2022-01-13 07:56:10|4714.58|4713.98|4715.08|4714.48|4715.08|4714.48|4714.58|4713.98|62
1642060580000|2022-01-13 07:56:20|||||||||1
1642060590000|2022-01-13 07:56:30|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|18
1642060600000|2022-01-13 07:56:40|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|4715.58|4714.98|5
1642060610000|2022-01-13 07:56:50|4715.7|4715.1|4715.83|4715.23|4715.83|4715.23|4715.58|4714.98|29
1642060620000|2022-01-13 07:57:00|4716.08|4715.48|4715.83|4715.23|4716.08|4715.48|4715.83|4715.23|55
1642060630000|2022-01-13 07:57:10|4716.08|4715.48|4716.08|4715.48|4716.08|4715.48|4716.08|4715.48|6
1642060640000|2022-01-13 07:57:20|4715.83|4715.23|4715.58|4714.98|4715.83|4715.23|4715.33|4714.73|48
1642060650000|2022-01-13 07:57:30|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|4715.33|4714.73|5
1642060660000|2022-01-13 07:57:40|||||||||5
1642060670000|2022-01-13 07:57:50|4715.08|4714.48|4715.33|4714.73|4715.33|4714.73|4715.08|4714.48|11
1642060680000|2022-01-13 07:58:00|4715.58|4714.98|4715.33|4714.73|4715.58|4714.98|4715.2|4714.6|56
1642060690000|2022-01-13 07:58:10|4715.45|4714.85|4715.58|4714.98|4715.58|4714.98|4715.33|4714.73|16
1642060700000|2022-01-13 07:58:20|4715.45|4714.85|4715.45|4714.85|4715.58|4714.98|4715.33|4714.73|7
1642060710000|2022-01-13 07:58:30|4715.58|4714.98|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|14
1642060720000|2022-01-13 07:58:40|4715.58|4714.98|4715.33|4714.73|4715.58|4714.98|4715.33|4714.73|23
1642060730000|2022-01-13 07:58:50|||||||||5
1642060740000|2022-01-13 07:59:00|4715.58|4714.98|4715.95|4715.35|4716.08|4715.48|4715.33|4714.73|28
1642060750000|2022-01-13 07:59:10|4715.83|4715.23|4715.58|4714.98|4715.83|4715.23|4715.58|4714.98|40
1642060760000|2022-01-13 07:59:20|4715.83|4715.23|4715.58|4714.98|4715.83|4715.23|4715.58|4714.98|10
1642060770000|2022-01-13 07:59:30|4715.83|4715.23|4716.08|4715.48|4716.33|4715.73|4715.83|4715.23|41
1642060780000|2022-01-13 07:59:40|4716.33|4715.73|4716.33|4715.73|4716.45|4715.85|4716.33|4715.73|57
1642060790000|2022-01-13 07:59:50|4716.45|4715.85|4716.83|4716.23|4716.83|4716.23|4716.45|4715.85|69
1642060800000|2022-01-13 08:00:00|4716.58|4715.98|4715.58|4714.98|4716.58|4715.98|4715.08|4714.48|326
1642060810000|2022-01-13 08:00:10|4715.45|4714.85|4716.33|4715.73|4716.83|4716.23|4715.33|4714.73|149
1642060820000|2022-01-13 08:00:20|4716.08|4715.48|4717.08|4716.48|4717.08|4716.48|4716.08|4715.48|225
1642060830000|2022-01-13 08:00:30|4716.83|4716.23|4717.08|4716.48|4717.33|4716.73|4716.83|4716.23|89
1642060840000|2022-01-13 08:00:40|4716.95|4716.35|4717.33|4716.73|4717.33|4716.73|4716.83|4716.23|93
1642060850000|2022-01-13 08:00:50|4717.58|4716.98|4717.2|4716.6|4718.08|4717.48|4716.95|4716.35|146
1642060860000|2022-01-13 08:01:00|4717.33|4716.73|4717.58|4716.98|4718.08|4717.48|4717.33|4716.73|141
1642060870000|2022-01-13 08:01:10|4717.83|4717.23|4717.83|4717.23|4718.33|4717.73|4717.83|4717.23|133
1642060880000|2022-01-13 08:01:20|4718.33|4717.73|4718.33|4717.73|4718.45|4717.85|4718.08|4717.48|110
1642060890000|2022-01-13 08:01:30|4718.2|4717.6|4717.95|4717.35|4718.58|4717.98|4717.95|4717.35|193
1642060900000|2022-01-13 08:01:40|4717.83|4717.23|4716.58|4715.98|4718.08|4717.48|4716.58|4715.98|92
1642060910000|2022-01-13 08:01:50|4716.45|4715.85|4716.58|4715.98|4716.58|4715.98|4716.2|4715.6|79
1642060920000|2022-01-13 08:02:00|4716.7|4716.1|4716.33|4715.73|4717.2|4716.6|4716.33|4715.73|78
1642060930000|2022-01-13 08:02:10|4716.2|4715.6|4715.7|4715.1|4716.33|4715.73|4715.58|4714.98|70
1642060940000|2022-01-13 08:02:20|4715.83|4715.23|4716.83|4716.23|4717.08|4716.48|4715.83|4715.23|57
1642060950000|2022-01-13 08:02:30|4716.58|4715.98|4716.08|4715.48|4716.58|4715.98|4716.08|4715.48|21
1642060960000|2022-01-13 08:02:40|4715.95|4715.35|4715.83|4715.23|4716.33|4715.73|4715.83|4715.23|42
1642060970000|2022-01-13 08:02:50|4716.08|4715.48|4716.58|4715.98|4716.83|4716.23|4715.83|4715.23|66
1642060980000|2022-01-13 08:03:00|4716.45|4715.85|4716.58|4715.98|4716.58|4715.98|4716.08|4715.48|55
1642060990000|2022-01-13 08:03:10|4716.7|4716.1|4716.95|4716.35|4716.95|4716.35|4716.58|4715.98|88
1642061000000|2022-01-13 08:03:20|4716.83|4716.23|4717.08|4716.48|4717.83|4717.23|4716.83|4716.23|113
1642061010000|2022-01-13 08:03:30|4717.33|4716.73|4717.33|4716.73|4717.58|4716.98|4717.08|4716.48|49
1642061020000|2022-01-13 08:03:40|4717.58|4716.98|4716.95|4716.35|4717.58|4716.98|4716.83|4716.23|43
1642061030000|2022-01-13 08:03:50|4716.83|4716.23|4716.83|4716.23|4717.08|4716.48|4716.58|4715.98|60
1642061040000|2022-01-13 08:04:00|4716.7|4716.1|4717.45|4716.85|4717.45|4716.85|4716.7|4716.1|92
1642061050000|2022-01-13 08:04:10|4717.58|4716.98|4717.33|4716.73|4717.83|4717.23|4717.33|4716.73|65
1642061060000|2022-01-13 08:04:20|4717.58|4716.98|4717.08|4716.48|4717.58|4716.98|4717.08|4716.48|47
1642061070000|2022-01-13 08:04:30|4716.83|4716.23|4717.33|4716.73|4717.33|4716.73|4716.58|4715.98|40
1642061080000|2022-01-13 08:04:40|4717.58|4716.98|4717.33|4716.73|4717.58|4716.98|4717.08|4716.48|74
1642061090000|2022-01-13 08:04:50|4717.58|4716.98|4717.33|4716.73|4717.58|4716.98|4717.33|4716.73|16
1642061100000|2022-01-13 08:05:00|4717.08|4716.48|4717.83|4717.23|4718.08|4717.48|4717.08|4716.48|99
1642061110000|2022-01-13 08:05:10|4717.95|4717.35|4718.08|4717.48|4718.33|4717.73|4717.83|4717.23|47
1642061120000|2022-01-13 08:05:20|4718.33|4717.73|4718.33|4717.73|4718.33|4717.73|4718.08|4717.48|52
1642061130000|2022-01-13 08:05:30|4718.58|4717.98|4717.83|4717.23|4718.83|4718.23|4717.83|4717.23|103
1642061140000|2022-01-13 08:05:40|4717.7|4717.1|4718.33|4717.73|4718.33|4717.73|4717.58|4716.98|80
1642061150000|2022-01-13 08:05:50|4718.08|4717.48|4717.83|4717.23|4718.33|4717.73|4717.83|4717.23|22
1642061160000|2022-01-13 08:06:00|4718.08|4717.48|4718.58|4717.98|4718.58|4717.98|4717.83|4717.23|91
1642061170000|2022-01-13 08:06:10|4718.33|4717.73|4718.58|4717.98|4718.58|4717.98|4718.33|4717.73|31
1642061180000|2022-01-13 08:06:20|4718.83|4718.23|4718.33|4717.73|4718.83|4718.23|4718.33|4717.73|103
1642061190000|2022-01-13 08:06:30|4718.45|4717.85|4718.08|4717.48|4718.58|4717.98|4718.08|4717.48|43
1642061200000|2022-01-13 08:06:40|4717.83|4717.23|4717.83|4717.23|4717.95|4717.35|4717.58|4716.98|36
1642061210000|2022-01-13 08:06:50|4717.95|4717.35|4717.58|4716.98|4718.08|4717.48|4717.58|4716.98|11
1642061220000|2022-01-13 08:07:00|4717.45|4716.85|4717.33|4716.73|4717.58|4716.98|4717.33|4716.73|30
1642061230000|2022-01-13 08:07:10|4717.2|4716.6|4717.08|4716.48|4717.58|4716.98|4717.08|4716.48|76
1642061240000|2022-01-13 08:07:20|4717.33|4716.73|4717.33|4716.73|4717.83|4717.23|4717.33|4716.73|73
1642061250000|2022-01-13 08:07:30|4717.08|4716.48|4716.95|4716.35|4717.33|4716.73|4716.83|4716.23|62
1642061260000|2022-01-13 08:07:40|4716.83|4716.23|4717.08|4716.48|4717.2|4716.6|4716.83|4716.23|44
1642061270000|2022-01-13 08:07:50|4717.33|4716.73|4717.58|4716.98|4717.58|4716.98|4717.33|4716.73|69
1642061280000|2022-01-13 08:08:00|4717.83|4717.23|4718.08|4717.48|4718.08|4717.48|4717.83|4717.23|34
1642061290000|2022-01-13 08:08:10|4718.2|4717.6|4718.58|4717.98|4718.58|4717.98|4718.2|4717.6|62
1642061300000|2022-01-13 08:08:20|4718.33|4717.73|4718.33|4717.73|4718.58|4717.98|4718.33|4717.73|65
1642061310000|2022-01-13 08:08:30|4718.58|4717.98|4718.33|4717.73|4718.58|4717.98|4718.33|4717.73|60
1642061320000|2022-01-13 08:08:40|4718.58|4717.98|4718.08|4717.48|4718.58|4717.98|4718.08|4717.48|47
1642061330000|2022-01-13 08:08:50|4718.2|4717.6|4718.33|4717.73|4718.58|4717.98|4718.2|4717.6|50
1642061340000|2022-01-13 08:09:00|4718.2|4717.6|4718.7|4718.1|4718.83|4718.23|4718.08|4717.48|36
1642061350000|2022-01-13 08:09:10|4718.83|4718.23|4719.08|4718.48|4719.58|4718.98|4718.83|4718.23|183
1642061360000|2022-01-13 08:09:20|4719.2|4718.6|4719.33|4718.73|4719.33|4718.73|4719.08|4718.48|57
1642061370000|2022-01-13 08:09:30|4719.2|4718.6|4719.83|4719.23|4719.83|4719.23|4719.08|4718.48|86
1642061380000|2022-01-13 08:09:40|4719.58|4718.98|4720.83|4720.23|4720.83|4720.23|4719.58|4718.98|161
1642061390000|2022-01-13 08:09:50|4721.08|4720.48|4721.08|4720.48|4721.33|4720.73|4720.83|4720.23|190
1642061400000|2022-01-13 08:10:00|4721.2|4720.6|4721.58|4720.98|4721.58|4720.98|4721.08|4720.48|106
1642061410000|2022-01-13 08:10:10|4721.83|4721.23|4722.08|4721.48|4722.08|4721.48|4721.83|4721.23|78
1642061420000|2022-01-13 08:10:20|4722.33|4721.73|4722.33|4721.73|4722.33|4721.73|4722.08|4721.48|70
1642061430000|2022-01-13 08:10:30|4722.08|4721.48|4721.83|4721.23|4722.08|4721.48|4721.83|4721.23|70
1642061440000|2022-01-13 08:10:40|4721.58|4720.98|4721.58|4720.98|4721.58|4720.98|4721.08|4720.48|203
1642061450000|2022-01-13 08:10:50|4721.7|4721.1|4722.08|4721.48|4722.08|4721.48|4721.7|4721.1|128
1642061460000|2022-01-13 08:11:00|4721.83|4721.23|4722.08|4721.48|4722.08|4721.48|4721.83|4721.23|65
1642061470000|2022-01-13 08:11:10|4721.95|4721.35|4722.33|4721.73|4722.58|4721.98|4721.95|4721.35|75
1642061480000|2022-01-13 08:11:20|4722.58|4721.98|4722.08|4721.48|4722.58|4721.98|4722.08|4721.48|89
1642061490000|2022-01-13 08:11:30|4721.95|4721.35|4722.08|4721.48|4722.33|4721.73|4721.83|4721.23|80
1642061500000|2022-01-13 08:11:40|4722.33|4721.73|4722.08|4721.48|4722.33|4721.73|4721.83|4721.23|44
1642061510000|2022-01-13 08:11:50|4721.83|4721.23|4721.58|4720.98|4721.83|4721.23|4721.58|4720.98|25
1642061520000|2022-01-13 08:12:00|4721.7|4721.1|4722.58|4721.98|4722.83|4722.23|4721.7|4721.1|102
1642061530000|2022-01-13 08:12:10|4722.33|4721.73|4722.58|4721.98|4722.58|4721.98|4722.33|4721.73|163
1642061540000|2022-01-13 08:12:20|4722.33|4721.73|4722.08|4721.48|4722.33|4721.73|4722.08|4721.48|79
1642061550000|2022-01-13 08:12:30|4722.33|4721.73|4722.33|4721.73|4722.58|4721.98|4722.33|4721.73|127
1642061560000|2022-01-13 08:12:40|4722.58|4721.98|4723.08|4722.48|4723.08|4722.48|4722.58|4721.98|58
1642061570000|2022-01-13 08:12:50|4723.33|4722.73|4722.83|4722.23|4723.83|4723.23|4722.83|4722.23|250
1642061580000|2022-01-13 08:13:00|||||||||48
1642061590000|2022-01-13 08:13:10|4723.08|4722.48|4722.33|4721.73|4723.08|4722.48|4722.2|4721.6|88
1642061600000|2022-01-13 08:13:20|4722.45|4721.85|4722.58|4721.98|4722.95|4722.35|4722.33|4721.73|169
1642061610000|2022-01-13 08:13:30|4722.83|4722.23|4722.58|4721.98|4722.83|4722.23|4722.58|4721.98|37
1642061620000|2022-01-13 08:13:40|4722.33|4721.73|4722.08|4721.48|4723.08|4722.48|4722.08|4721.48|97
1642061630000|2022-01-13 08:13:50|4722.33|4721.73|4722.33|4721.73|4722.58|4721.98|4722.08|4721.48|42
1642061640000|2022-01-13 08:14:00|4722.58|4721.98|4722.58|4721.98|4722.7|4722.1|4722.58|4721.98|41
1642061650000|2022-01-13 08:14:10|4722.95|4722.35|4723.33|4722.73|4723.33|4722.73|4722.83|4722.23|90
1642061660000|2022-01-13 08:14:20|4723.58|4722.98|4723.83|4723.23|4723.83|4723.23|4723.58|4722.98|94
1642061670000|2022-01-13 08:14:30|||||||||7
1642061680000|2022-01-13 08:14:40|4723.58|4722.98|4723.83|4723.23|4724.33|4723.73|4723.58|4722.98|101
1642061690000|2022-01-13 08:14:50|4723.58|4722.98|4723.33|4722.73|4723.83|4723.23|4723.33|4722.73|138
1642061700000|2022-01-13 08:15:00|4723.58|4722.98|4723.58|4722.98|4724.33|4723.73|4723.58|4722.98|101
1642061710000|2022-01-13 08:15:10|4723.7|4723.1|4723.83|4723.23|4723.83|4723.23|4723.58|4722.98|22
1642061720000|2022-01-13 08:15:20|4723.7|4723.1|4723.33|4722.73|4723.83|4723.23|4723.33|4722.73|29
1642061730000|2022-01-13 08:15:30|4723.58|4722.98|4723.83|4723.23|4724.08|4723.48|4723.58|4722.98|143
1642061740000|2022-01-13 08:15:40|4723.58|4722.98|4723.58|4722.98|4723.58|4722.98|4723.33|4722.73|52
1642061750000|2022-01-13 08:15:50|4723.83|4723.23|4723.33|4722.73|4723.83|4723.23|4723.33|4722.73|60
1642061760000|2022-01-13 08:16:00|4723.58|4722.98|4723.58|4722.98|4723.83|4723.23|4723.33|4722.73|38
1642061770000|2022-01-13 08:16:10|4723.33|4722.73|4724.08|4723.48|4724.08|4723.48|4723.33|4722.73|66
1642061780000|2022-01-13 08:16:20|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|4724.2|4723.6|24
1642061790000|2022-01-13 08:16:30|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.33|4723.73|41
1642061800000|2022-01-13 08:16:40|4724.45|4723.85|4724.33|4723.73|4724.58|4723.98|4724.33|4723.73|37
1642061810000|2022-01-13 08:16:50|4724.08|4723.48|4724.58|4723.98|4724.83|4724.23|4724.08|4723.48|56
1642061820000|2022-01-13 08:17:00|4724.45|4723.85|4724.33|4723.73|4724.45|4723.85|4724.33|4723.73|29
1642061830000|2022-01-13 08:17:10|4724.58|4723.98|4725.08|4724.48|4725.08|4724.48|4724.58|4723.98|112
1642061840000|2022-01-13 08:17:20|4724.83|4724.23|4724.08|4723.48|4724.83|4724.23|4724.08|4723.48|75
1642061850000|2022-01-13 08:17:30|4724.2|4723.6|4724.33|4723.73|4724.45|4723.85|4724.08|4723.48|14
1642061860000|2022-01-13 08:17:40|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.33|4723.73|12
1642061870000|2022-01-13 08:17:50|4724.33|4723.73|4723.83|4723.23|4724.33|4723.73|4723.83|4723.23|48
1642061880000|2022-01-13 08:18:00|4723.58|4722.98|4723.58|4722.98|4723.83|4723.23|4723.45|4722.85|47
1642061890000|2022-01-13 08:18:10|4723.45|4722.85|4723.33|4722.73|4723.58|4722.98|4723.33|4722.73|38
1642061900000|2022-01-13 08:18:20|4723.08|4722.48|4722.83|4722.23|4723.08|4722.48|4722.83|4722.23|112
1642061910000|2022-01-13 08:18:30|4722.58|4721.98|4722.58|4721.98|4722.58|4721.98|4722.58|4721.98|77
1642061920000|2022-01-13 08:18:40|4722.83|4722.23|4723.08|4722.48|4723.08|4722.48|4722.83|4722.23|61
1642061930000|2022-01-13 08:18:50|4722.83|4722.23|4722.58|4721.98|4722.83|4722.23|4722.58|4721.98|53
1642061940000|2022-01-13 08:19:00|4722.45|4721.85|4722.08|4721.48|4722.58|4721.98|4722.08|4721.48|52
1642061950000|2022-01-13 08:19:10|4722.2|4721.6|4722.08|4721.48|4722.33|4721.73|4721.95|4721.35|45
1642061960000|2022-01-13 08:19:20|4721.83|4721.23|4722.33|4721.73|4722.33|4721.73|4721.83|4721.23|18
1642061970000|2022-01-13 08:19:30|4722.58|4721.98|4722.83|4722.23|4723.08|4722.48|4722.58|4721.98|24
1642061980000|2022-01-13 08:19:40|4722.58|4721.98|4722.58|4721.98|4722.58|4721.98|4722.58|4721.98|3
1642061990000|2022-01-13 08:19:50|4722.45|4721.85|4722.83|4722.23|4723.08|4722.48|4722.45|4721.85|38
1642062000000|2022-01-13 08:20:00|4722.95|4722.35|4722.58|4721.98|4722.95|4722.35|4722.58|4721.98|21
1642062010000|2022-01-13 08:20:10|4722.33|4721.73|4723.08|4722.48|4723.08|4722.48|4722.33|4721.73|44
1642062020000|2022-01-13 08:20:20|4723.2|4722.6|4724.08|4723.48|4724.08|4723.48|4723.2|4722.6|176
1642062030000|2022-01-13 08:20:30|4724.2|4723.6|4724.58|4723.98|4724.7|4724.1|4724.2|4723.6|80
1642062040000|2022-01-13 08:20:40|4724.7|4724.1|4724.83|4724.23|4724.83|4724.23|4724.58|4723.98|43
1642062050000|2022-01-13 08:20:50|4724.58|4723.98|4725.2|4724.6|4725.2|4724.6|4724.58|4723.98|95
1642062060000|2022-01-13 08:21:00|4725.08|4724.48|4725.33|4724.73|4725.33|4724.73|4724.83|4724.23|170
1642062070000|2022-01-13 08:21:10|4725.58|4724.98|4725.33|4724.73|4725.58|4724.98|4725.33|4724.73|51
1642062080000|2022-01-13 08:21:20|4725.58|4724.98|4725.33|4724.73|4725.58|4724.98|4725.08|4724.48|70
1642062090000|2022-01-13 08:21:30|4725.45|4724.85|4725.08|4724.48|4725.45|4724.85|4725.08|4724.48|47
1642062100000|2022-01-13 08:21:40|4724.83|4724.23|4725.08|4724.48|4725.08|4724.48|4724.58|4723.98|139
1642062110000|2022-01-13 08:21:50|4725.2|4724.6|4725.33|4724.73|4725.33|4724.73|4724.95|4724.35|113
1642062120000|2022-01-13 08:22:00|4725.2|4724.6|4724.95|4724.35|4725.33|4724.73|4724.83|4724.23|51
1642062130000|2022-01-13 08:22:10|4724.83|4724.23|4724.08|4723.48|4724.83|4724.23|4724.08|4723.48|52
1642062140000|2022-01-13 08:22:20|4723.83|4723.23|4723.95|4723.35|4724.08|4723.48|4723.83|4723.23|71
1642062150000|2022-01-13 08:22:30|4724.08|4723.48|4723.7|4723.1|4724.08|4723.48|4723.58|4722.98|16
1642062160000|2022-01-13 08:22:40|4723.58|4722.98|4723.83|4723.23|4723.83|4723.23|4723.33|4722.73|142
1642062170000|2022-01-13 08:22:50|4723.58|4722.98|4724.33|4723.73|4724.33|4723.73|4723.58|4722.98|44
1642062180000|2022-01-13 08:23:00|4724.58|4723.98|4724.33|4723.73|4724.58|4723.98|4724.33|4723.73|44
1642062190000|2022-01-13 08:23:10|4724.45|4723.85|4724.33|4723.73|4724.58|4723.98|4724.33|4723.73|44
1642062200000|2022-01-13 08:23:20|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.45|4723.85|72
1642062210000|2022-01-13 08:23:30|4724.83|4724.23|4725.58|4724.98|4725.58|4724.98|4724.83|4724.23|69
1642062220000|2022-01-13 08:23:40|4725.33|4724.73|4725.33|4724.73|4725.58|4724.98|4725.33|4724.73|35
1642062230000|2022-01-13 08:23:50|4725.45|4724.85|4725.58|4724.98|4725.58|4724.98|4725.33|4724.73|17
1642062240000|2022-01-13 08:24:00|4725.83|4725.23|4725.58|4724.98|4726.08|4725.48|4725.58|4724.98|97
1642062250000|2022-01-13 08:24:10|4725.45|4724.85|4725.33|4724.73|4725.58|4724.98|4725.33|4724.73|24
1642062260000|2022-01-13 08:24:20|4725.08|4724.48|4725.33|4724.73|4725.33|4724.73|4725.08|4724.48|37
1642062270000|2022-01-13 08:24:30|4725.2|4724.6|4725.33|4724.73|4725.58|4724.98|4725.08|4724.48|29
1642062280000|2022-01-13 08:24:40|4725.08|4724.48|4725.58|4724.98|4725.83|4725.23|4725.08|4724.48|52
1642062290000|2022-01-13 08:24:50|4725.83|4725.23|4726.33|4725.73|4726.33|4725.73|4725.83|4725.23|112
1642062300000|2022-01-13 08:25:00|4726.45|4725.85|4726.33|4725.73|4726.83|4726.23|4726.33|4725.73|140
1642062310000|2022-01-13 08:25:10|4726.58|4725.98|4726.33|4725.73|4726.58|4725.98|4726.33|4725.73|39
1642062320000|2022-01-13 08:25:20|4725.83|4725.23|4725.08|4724.48|4726.08|4725.48|4725.08|4724.48|79
1642062330000|2022-01-13 08:25:30|4725.33|4724.73|4725.83|4725.23|4726.08|4725.48|4725.33|4724.73|126
1642062340000|2022-01-13 08:25:40|4725.58|4724.98|4725.83|4725.23|4725.83|4725.23|4725.58|4724.98|38
1642062350000|2022-01-13 08:25:50|4725.7|4725.1|4725.83|4725.23|4725.83|4725.23|4725.7|4725.1|10
1642062360000|2022-01-13 08:26:00|4725.58|4724.98|4725.33|4724.73|4725.58|4724.98|4725.33|4724.73|51
1642062370000|2022-01-13 08:26:10|4725.58|4724.98|4726.58|4725.98|4726.58|4725.98|4725.58|4724.98|82
1642062380000|2022-01-13 08:26:20|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|46
1642062390000|2022-01-13 08:26:30|4727.08|4726.48|4726.58|4725.98|4727.08|4726.48|4726.58|4725.98|66
1642062400000|2022-01-13 08:26:40|4726.7|4726.1|4726.83|4726.23|4726.83|4726.23|4726.58|4725.98|24
1642062410000|2022-01-13 08:26:50|4726.58|4725.98|4727.08|4726.48|4727.08|4726.48|4726.58|4725.98|36
1642062420000|2022-01-13 08:27:00|4727.33|4726.73|4728.08|4727.48|4728.08|4727.48|4727.33|4726.73|193
1642062430000|2022-01-13 08:27:10|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.58|4726.98|93
1642062440000|2022-01-13 08:27:20|4728.08|4727.48|4727.83|4727.23|4728.08|4727.48|4727.83|4727.23|30
1642062450000|2022-01-13 08:27:30|4727.58|4726.98|4727.7|4727.1|4727.83|4727.23|4727.58|4726.98|63
1642062460000|2022-01-13 08:27:40|4727.83|4727.23|4727.83|4727.23|4728.08|4727.48|4727.83|4727.23|34
1642062470000|2022-01-13 08:27:50|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4727.95|4727.35|8
1642062480000|2022-01-13 08:28:00|4727.83|4727.23|4727.83|4727.23|4728.33|4727.73|4727.83|4727.23|111
1642062490000|2022-01-13 08:28:10|4727.58|4726.98|4727.33|4726.73|4727.58|4726.98|4727.33|4726.73|28
1642062500000|2022-01-13 08:28:20|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|30
1642062510000|2022-01-13 08:28:30|4727.33|4726.73|4727.33|4726.73|4727.58|4726.98|4727.08|4726.48|28
1642062520000|2022-01-13 08:28:40|4727.58|4726.98|4727.2|4726.6|4727.58|4726.98|4727.08|4726.48|32
1642062530000|2022-01-13 08:28:50|4727.08|4726.48|4727.08|4726.48|4727.33|4726.73|4727.08|4726.48|64
1642062540000|2022-01-13 08:29:00|4726.83|4726.23|4727.2|4726.6|4727.58|4726.98|4726.83|4726.23|34
1642062550000|2022-01-13 08:29:10|4727.33|4726.73|4727.08|4726.48|4727.58|4726.98|4727.08|4726.48|25
1642062560000|2022-01-13 08:29:20|4727.33|4726.73|4726.83|4726.23|4727.33|4726.73|4726.83|4726.23|38
1642062570000|2022-01-13 08:29:30|4727.08|4726.48|4727.08|4726.48|4727.33|4726.73|4727.08|4726.48|29
1642062580000|2022-01-13 08:29:40|4727.33|4726.73|4728.08|4727.48|4728.08|4727.48|4727.33|4726.73|67
1642062590000|2022-01-13 08:29:50|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|26
1642062600000|2022-01-13 08:30:00|4728.08|4727.48|4727.58|4726.98|4728.2|4727.6|4727.58|4726.98|62
1642062610000|2022-01-13 08:30:10|4727.7|4727.1|4728.08|4727.48|4728.08|4727.48|4727.58|4726.98|31
1642062620000|2022-01-13 08:30:20|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|16
1642062630000|2022-01-13 08:30:30|4728.08|4727.48|4727.83|4727.23|4728.08|4727.48|4727.83|4727.23|21
1642062640000|2022-01-13 08:30:40|4728.08|4727.48|4727.83|4727.23|4728.08|4727.48|4727.58|4726.98|14
1642062650000|2022-01-13 08:30:50|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4727.83|4727.23|35
1642062660000|2022-01-13 08:31:00|4727.83|4727.23|4728.45|4727.85|4728.58|4727.98|4727.83|4727.23|84
1642062670000|2022-01-13 08:31:10|4728.33|4727.73|4728.33|4727.73|4728.58|4727.98|4728.33|4727.73|73
1642062680000|2022-01-13 08:31:20|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|23
1642062690000|2022-01-13 08:31:30|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|36
1642062700000|2022-01-13 08:31:40|4729.08|4728.48|4730.33|4729.73|4730.33|4729.73|4728.83|4728.23|511
1642062710000|2022-01-13 08:31:50|4730.08|4729.48|4729.58|4728.98|4730.08|4729.48|4729.45|4728.85|110
1642062720000|2022-01-13 08:32:00|4729.33|4728.73|4729.08|4728.48|4729.83|4729.23|4729.08|4728.48|85
1642062730000|2022-01-13 08:32:10|4729.33|4728.73|4728.83|4728.23|4729.33|4728.73|4728.83|4728.23|36
1642062740000|2022-01-13 08:32:20|4729.08|4728.48|4728.83|4728.23|4729.08|4728.48|4728.83|4728.23|30
1642062750000|2022-01-13 08:32:30|4728.58|4727.98|4728.33|4727.73|4728.58|4727.98|4728.33|4727.73|41
1642062760000|2022-01-13 08:32:40|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4727.83|4727.23|30
1642062770000|2022-01-13 08:32:50|4727.83|4727.23|4727.83|4727.23|4728.08|4727.48|4727.83|4727.23|110
1642062780000|2022-01-13 08:33:00|4728.08|4727.48|4727.58|4726.98|4728.08|4727.48|4727.58|4726.98|101
1642062790000|2022-01-13 08:33:10|4728.33|4727.73|4728.08|4727.48|4728.33|4727.73|4728.08|4727.48|109
1642062800000|2022-01-13 08:33:20|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|4728.08|4727.48|23
1642062810000|2022-01-13 08:33:30|4728.45|4727.85|4727.83|4727.23|4728.45|4727.85|4727.83|4727.23|57
1642062820000|2022-01-13 08:33:40|4727.95|4727.35|4727.58|4726.98|4727.95|4727.35|4727.58|4726.98|12
1642062830000|2022-01-13 08:33:50|4727.45|4726.85|4727.83|4727.23|4727.83|4727.23|4727.33|4726.73|47
1642062840000|2022-01-13 08:34:00|4728.08|4727.48|4728.45|4727.85|4728.58|4727.98|4727.83|4727.23|97
1642062850000|2022-01-13 08:34:10|4728.58|4727.98|4728.58|4727.98|4728.83|4728.23|4728.58|4727.98|29
1642062860000|2022-01-13 08:34:20|4728.45|4727.85|4728.33|4727.73|4728.58|4727.98|4728.33|4727.73|25
1642062870000|2022-01-13 08:34:30|4728.08|4727.48|4728.2|4727.6|4728.2|4727.6|4728.08|4727.48|6
1642062880000|2022-01-13 08:34:40|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|4728.08|4727.48|22
1642062890000|2022-01-13 08:34:50|4728.2|4727.6|4727.45|4726.85|4728.2|4727.6|4727.45|4726.85|32
1642062900000|2022-01-13 08:35:00|4727.33|4726.73|4727.08|4726.48|4727.33|4726.73|4727.08|4726.48|33
1642062910000|2022-01-13 08:35:10|4727.2|4726.6|4727.33|4726.73|4727.33|4726.73|4727.08|4726.48|12
1642062920000|2022-01-13 08:35:20|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|38
1642062930000|2022-01-13 08:35:30|4726.95|4726.35|4727.08|4726.48|4727.08|4726.48|4726.95|4726.35|2
1642062940000|2022-01-13 08:35:40|4726.95|4726.35|4727.08|4726.48|4727.08|4726.48|4726.83|4726.23|50
1642062950000|2022-01-13 08:35:50|4726.95|4726.35|4727.08|4726.48|4727.08|4726.48|4726.83|4726.23|16
1642062960000|2022-01-13 08:36:00|4726.95|4726.35|4726.83|4726.23|4726.95|4726.35|4726.58|4725.98|26
1642062970000|2022-01-13 08:36:10|4727.08|4726.48|4726.83|4726.23|4727.08|4726.48|4726.83|4726.23|18
1642062980000|2022-01-13 08:36:20|4726.58|4725.98|4726.7|4726.1|4727.08|4726.48|4726.58|4725.98|86
1642062990000|2022-01-13 08:36:30|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|4726.45|4725.85|23
1642063000000|2022-01-13 08:36:40|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|18
1642063010000|2022-01-13 08:36:50|||||||||18
1642063020000|2022-01-13 08:37:00|4726.58|4725.98|4726.08|4725.48|4726.58|4725.98|4726.08|4725.48|30
1642063030000|2022-01-13 08:37:10|4725.95|4725.35|4725.83|4725.23|4726.08|4725.48|4725.83|4725.23|26
1642063040000|2022-01-13 08:37:20|4725.58|4724.98|4725.58|4724.98|4725.83|4725.23|4725.58|4724.98|39
1642063050000|2022-01-13 08:37:30|4725.83|4725.23|4725.58|4724.98|4725.83|4725.23|4725.58|4724.98|21
1642063060000|2022-01-13 08:37:40|4725.33|4724.73|4725.33|4724.73|4725.33|4724.73|4725.33|4724.73|46
1642063070000|2022-01-13 08:37:50|4725.08|4724.48|4725.33|4724.73|4725.33|4724.73|4725.08|4724.48|34
1642063080000|2022-01-13 08:38:00|4725.58|4724.98|4725.45|4724.85|4725.58|4724.98|4725.33|4724.73|47
1642063090000|2022-01-13 08:38:10|4725.58|4724.98|4725.83|4725.23|4725.83|4725.23|4725.58|4724.98|43
1642063100000|2022-01-13 08:38:20|4725.58|4724.98|4725.83|4725.23|4725.83|4725.23|4725.58|4724.98|14
1642063110000|2022-01-13 08:38:30|4725.7|4725.1|4725.83|4725.23|4725.83|4725.23|4725.58|4724.98|10
1642063120000|2022-01-13 08:38:40|4725.58|4724.98|4725.58|4724.98|4725.83|4725.23|4725.58|4724.98|11
1642063130000|2022-01-13 08:38:50|4725.7|4725.1|4725.58|4724.98|4725.7|4725.1|4725.58|4724.98|16
1642063140000|2022-01-13 08:39:00|4725.83|4725.23|4725.33|4724.73|4725.83|4725.23|4725.33|4724.73|44
1642063150000|2022-01-13 08:39:10|4725.45|4724.85|4725.83|4725.23|4726.08|4725.48|4725.45|4724.85|52
1642063160000|2022-01-13 08:39:20|4726.08|4725.48|4725.95|4725.35|4726.08|4725.48|4725.83|4725.23|12
1642063170000|2022-01-13 08:39:30|4725.83|4725.23|4725.58|4724.98|4725.83|4725.23|4725.58|4724.98|15
1642063180000|2022-01-13 08:39:40|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|15
1642063200000|2022-01-13 08:40:00|4726.33|4725.73|4725.58|4724.98|4726.33|4725.73|4725.58|4724.98|149
1642063210000|2022-01-13 08:40:10|4725.83|4725.23|4726.33|4725.73|4726.33|4725.73|4725.58|4724.98|35
1642063220000|2022-01-13 08:40:20|4726.58|4725.98|4726.58|4725.98|4726.83|4726.23|4726.58|4725.98|40
1642063230000|2022-01-13 08:40:30|4726.45|4725.85|4726.45|4725.85|4726.58|4725.98|4726.33|4725.73|11
1642063240000|2022-01-13 08:40:40|4726.33|4725.73|4726.7|4726.1|4726.83|4726.23|4726.33|4725.73|8
1642063250000|2022-01-13 08:40:50|4726.58|4725.98|4726.83|4726.23|4726.83|4726.23|4726.45|4725.85|39
1642063260000|2022-01-13 08:41:00|4727.08|4726.48|4727.45|4726.85|4727.58|4726.98|4727.08|4726.48|80
1642063270000|2022-01-13 08:41:10|4727.33|4726.73|4727.08|4726.48|4727.33|4726.73|4727.08|4726.48|41
1642063280000|2022-01-13 08:41:20|4727.2|4726.6|4727.08|4726.48|4727.33|4726.73|4727.08|4726.48|5
1642063290000|2022-01-13 08:41:30|4726.83|4726.23|4726.58|4725.98|4726.83|4726.23|4726.33|4725.73|21
1642063300000|2022-01-13 08:41:40|4726.33|4725.73|4726.83|4726.23|4726.83|4726.23|4726.33|4725.73|24
1642063310000|2022-01-13 08:41:50|4726.58|4725.98|4726.83|4726.23|4727.08|4726.48|4726.58|4725.98|24
1642063320000|2022-01-13 08:42:00|4726.7|4726.1|4726.58|4725.98|4726.7|4726.1|4726.58|4725.98|4
1642063340000|2022-01-13 08:42:20|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|12
1642063350000|2022-01-13 08:42:30|4726.2|4725.6|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|9
1642063360000|2022-01-13 08:42:40|4726.58|4725.98|4725.7|4725.1|4726.58|4725.98|4725.58|4724.98|47
1642063370000|2022-01-13 08:42:50|4725.83|4725.23|4725.7|4725.1|4725.83|4725.23|4725.58|4724.98|26
1642063380000|2022-01-13 08:43:00|4725.83|4725.23|4725.58|4724.98|4725.83|4725.23|4725.58|4724.98|26
1642063390000|2022-01-13 08:43:10|4725.45|4724.85|4725.58|4724.98|4725.58|4724.98|4725.45|4724.85|20
1642063400000|2022-01-13 08:43:20|4725.33|4724.73|4725.58|4724.98|4725.58|4724.98|4725.33|4724.73|11
1642063410000|2022-01-13 08:43:30|4725.45|4724.85|4725.58|4724.98|4725.58|4724.98|4725.33|4724.73|8
1642063420000|2022-01-13 08:43:40|4725.7|4725.1|4725.83|4725.23|4725.83|4725.23|4725.7|4725.1|10
1642063430000|2022-01-13 08:43:50|4725.7|4725.1|4725.7|4725.1|4725.83|4725.23|4725.7|4725.1|11
1642063440000|2022-01-13 08:44:00|4725.83|4725.23|4725.83|4725.23|4726.08|4725.48|4725.58|4724.98|36
1642063450000|2022-01-13 08:44:10|4725.7|4725.1|4726.33|4725.73|4726.33|4725.73|4725.7|4725.1|39
1642063460000|2022-01-13 08:44:20|4726.08|4725.48|4726.83|4726.23|4726.83|4726.23|4726.08|4725.48|60
1642063470000|2022-01-13 08:44:30|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4726.83|4726.23|54
1642063480000|2022-01-13 08:44:40|4726.95|4726.35|4727.08|4726.48|4727.08|4726.48|4726.83|4726.23|21
1642063490000|2022-01-13 08:44:50|4727.33|4726.73|4727.08|4726.48|4727.33|4726.73|4727.08|4726.48|17
1642063500000|2022-01-13 08:45:00|4726.95|4726.35|4727.33|4726.73|4727.33|4726.73|4726.83|4726.23|47
1642063510000|2022-01-13 08:45:10|||||||||36
1642063520000|2022-01-13 08:45:20|4727.45|4726.85|4728.33|4727.73|4728.33|4727.73|4727.45|4726.85|94
1642063530000|2022-01-13 08:45:30|4728.08|4727.48|4727.83|4727.23|4728.08|4727.48|4727.83|4727.23|24
1642063540000|2022-01-13 08:45:40|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|31
1642063550000|2022-01-13 08:45:50|4728.2|4727.6|4728.33|4727.73|4728.33|4727.73|4728.08|4727.48|22
1642063560000|2022-01-13 08:46:00|4728.58|4727.98|4728.08|4727.48|4728.58|4727.98|4728.08|4727.48|31
1642063570000|2022-01-13 08:46:10|4727.95|4727.35|4727.83|4727.23|4728.08|4727.48|4727.58|4726.98|56
1642063580000|2022-01-13 08:46:20|4728.08|4727.48|4727.83|4727.23|4728.08|4727.48|4727.83|4727.23|13
1642063590000|2022-01-13 08:46:30|4727.95|4727.35|4728.08|4727.48|4728.08|4727.48|4727.83|4727.23|16
1642063600000|2022-01-13 08:46:40|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.58|4726.98|30
1642063610000|2022-01-13 08:46:50|4727.7|4727.1|4728.08|4727.48|4728.08|4727.48|4727.58|4726.98|30
1642063620000|2022-01-13 08:47:00|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.58|4726.98|19
1642063630000|2022-01-13 08:47:10|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4727.83|4727.23|43
1642063640000|2022-01-13 08:47:20|4727.83|4727.23|4727.83|4727.23|4728.08|4727.48|4727.58|4726.98|46
1642063650000|2022-01-13 08:47:30|4728.08|4727.48|4727.7|4727.1|4728.08|4727.48|4727.7|4727.1|21
1642063660000|2022-01-13 08:47:40|4727.58|4726.98|4727.58|4726.98|4727.83|4727.23|4727.58|4726.98|13
1642063670000|2022-01-13 08:47:50|4727.33|4726.73|4727.45|4726.85|4727.58|4726.98|4727.33|4726.73|38
1642063680000|2022-01-13 08:48:00|4727.33|4726.73|4727.33|4726.73|4727.45|4726.85|4727.2|4726.6|19
1642063690000|2022-01-13 08:48:10|||||||||3
1642063700000|2022-01-13 08:48:20|4727.58|4726.98|4727.58|4726.98|4727.83|4727.23|4727.58|4726.98|61
1642063710000|2022-01-13 08:48:30|4727.45|4726.85|4727.33|4726.73|4727.45|4726.85|4727.08|4726.48|18
1642063720000|2022-01-13 08:48:40|4727.08|4726.48|4726.83|4726.23|4727.33|4726.73|4726.83|4726.23|65
1642063730000|2022-01-13 08:48:50|4726.95|4726.35|4726.83|4726.23|4727.08|4726.48|4726.83|4726.23|50
1642063740000|2022-01-13 08:49:00|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|4726.45|4725.85|87
1642063750000|2022-01-13 08:49:10|4726.83|4726.23|4726.83|4726.23|4727.08|4726.48|4726.83|4726.23|68
1642063760000|2022-01-13 08:49:20|4726.58|4725.98|4726.83|4726.23|4726.83|4726.23|4726.58|4725.98|41
1642063770000|2022-01-13 08:49:30|4726.7|4726.1|4726.58|4725.98|4726.83|4726.23|4726.58|4725.98|13
1642063780000|2022-01-13 08:49:40|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|30
1642063790000|2022-01-13 08:49:50|4726.08|4725.48|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|8
1642063800000|2022-01-13 08:50:00|4726.45|4725.85|4726.33|4725.73|4726.58|4725.98|4726.33|4725.73|10
1642063810000|2022-01-13 08:50:10|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|24
1642063820000|2022-01-13 08:50:20|4725.83|4725.23|4726.08|4725.48|4726.08|4725.48|4725.83|4725.23|80
1642063830000|2022-01-13 08:50:30|4726.2|4725.6|4726.33|4725.73|4726.58|4725.98|4726.08|4725.48|48
1642063840000|2022-01-13 08:50:40|4726.45|4725.85|4726.33|4725.73|4726.45|4725.85|4726.33|4725.73|5
1642063850000|2022-01-13 08:50:50|4726.08|4725.48|4725.83|4725.23|4726.08|4725.48|4725.83|4725.23|24
1642063860000|2022-01-13 08:51:00|4726.08|4725.48|4725.83|4725.23|4726.08|4725.48|4725.83|4725.23|9
1642063870000|2022-01-13 08:51:10|4725.7|4725.1|4725.58|4724.98|4725.7|4725.1|4725.58|4724.98|16
1642063880000|2022-01-13 08:51:20|4725.33|4724.73|4725.33|4724.73|4725.33|4724.73|4725.33|4724.73|18
1642063890000|2022-01-13 08:51:30|4725.58|4724.98|4725.58|4724.98|4725.58|4724.98|4725.33|4724.73|36
1642063900000|2022-01-13 08:51:40|4725.33|4724.73|4725.08|4724.48|4725.58|4724.98|4725.08|4724.48|26
1642063910000|2022-01-13 08:51:50|4725.33|4724.73|4725.08|4724.48|4725.33|4724.73|4724.83|4724.23|119
1642063920000|2022-01-13 08:52:00|4725.33|4724.73|4724.83|4724.23|4725.33|4724.73|4724.83|4724.23|101
1642063930000|2022-01-13 08:52:10|4725.33|4724.73|4725.33|4724.73|4725.33|4724.73|4725.08|4724.48|35
1642063940000|2022-01-13 08:52:20|4725.45|4724.85|4725.58|4724.98|4725.58|4724.98|4725.33|4724.73|17
1642063950000|2022-01-13 08:52:30|4725.83|4725.23|4725.58|4724.98|4725.83|4725.23|4725.58|4724.98|57
1642063960000|2022-01-13 08:52:40|||||||||5
1642063970000|2022-01-13 08:52:50|4725.45|4724.85|4725.08|4724.48|4725.45|4724.85|4725.08|4724.48|87
1642063980000|2022-01-13 08:53:00|4725.2|4724.6|4724.58|4723.98|4725.33|4724.73|4724.58|4723.98|51
1642063990000|2022-01-13 08:53:10|4724.33|4723.73|4723.83|4723.23|4724.33|4723.73|4723.83|4723.23|203
1642064000000|2022-01-13 08:53:20|4724.08|4723.48|4724.08|4723.48|4724.08|4723.48|4724.08|4723.48|59
1642064010000|2022-01-13 08:53:30|4724.2|4723.6|4724.33|4723.73|4724.33|4723.73|4724.08|4723.48|19
1642064020000|2022-01-13 08:53:40|4724.45|4723.85|4724.58|4723.98|4724.58|4723.98|4724.33|4723.73|23
1642064030000|2022-01-13 08:53:50|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|20
1642064040000|2022-01-13 08:54:00|4724.95|4724.35|4724.58|4723.98|4724.95|4724.35|4724.58|4723.98|31
1642064050000|2022-01-13 08:54:10|4724.95|4724.35|4724.83|4724.23|4724.95|4724.35|4724.83|4724.23|76
1642064060000|2022-01-13 08:54:20|4724.7|4724.1|4724.58|4723.98|4724.83|4724.23|4724.58|4723.98|22
1642064070000|2022-01-13 08:54:30|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|4724.08|4723.48|41
1642064080000|2022-01-13 08:54:40|4724.2|4723.6|4724.08|4723.48|4724.33|4723.73|4724.08|4723.48|34
1642064090000|2022-01-13 08:54:50|4723.83|4723.23|4723.83|4723.23|4724.08|4723.48|4723.83|4723.23|41
1642064100000|2022-01-13 08:55:00|4723.7|4723.1|4723.83|4723.23|4723.83|4723.23|4723.58|4722.98|83
1642064110000|2022-01-13 08:55:10|4724.08|4723.48|4723.58|4722.98|4724.08|4723.48|4723.58|4722.98|30
1642064120000|2022-01-13 08:55:20|4723.7|4723.1|4723.83|4723.23|4724.08|4723.48|4723.7|4723.1|67
1642064130000|2022-01-13 08:55:30|||||||||19
1642064140000|2022-01-13 08:55:40|4723.58|4722.98|4723.58|4722.98|4723.83|4723.23|4723.58|4722.98|19
1642064150000|2022-01-13 08:55:50|4723.83|4723.23|4724.08|4723.48|4724.08|4723.48|4723.83|4723.23|11
1642064160000|2022-01-13 08:56:00|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|4724.08|4723.48|40
1642064170000|2022-01-13 08:56:10|4724.45|4723.85|4724.58|4723.98|4724.7|4724.1|4724.33|4723.73|42
1642064180000|2022-01-13 08:56:20|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|27
1642064190000|2022-01-13 08:56:30|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.33|4723.73|41
1642064200000|2022-01-13 08:56:40|4724.7|4724.1|4724.58|4723.98|4724.83|4724.23|4724.58|4723.98|15
1642064210000|2022-01-13 08:56:50|4724.45|4723.85|4724.33|4723.73|4724.45|4723.85|4724.33|4723.73|5
1642064220000|2022-01-13 08:57:00|4724.08|4723.48|4724.33|4723.73|4724.33|4723.73|4724.08|4723.48|9
1642064230000|2022-01-13 08:57:10|4724.2|4723.6|4724.33|4723.73|4724.33|4723.73|4724.2|4723.6|4
1642064240000|2022-01-13 08:57:20|4724.2|4723.6|4723.83|4723.23|4724.33|4723.73|4723.83|4723.23|29
1642064250000|2022-01-13 08:57:30|4723.95|4723.35|4723.83|4723.23|4723.95|4723.35|4723.58|4722.98|13
1642064260000|2022-01-13 08:57:40|4723.7|4723.1|4723.58|4722.98|4723.83|4723.23|4723.58|4722.98|24
1642064270000|2022-01-13 08:57:50|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|9
1642064280000|2022-01-13 08:58:00|4723.45|4722.85|4723.33|4722.73|4723.58|4722.98|4723.33|4722.73|23
1642064290000|2022-01-13 08:58:10|4723.58|4722.98|4723.33|4722.73|4723.58|4722.98|4723.33|4722.73|37
1642064300000|2022-01-13 08:58:20|4723.58|4722.98|4723.45|4722.85|4723.58|4722.98|4723.33|4722.73|7
1642064310000|2022-01-13 08:58:30|4723.58|4722.98|4723.45|4722.85|4723.58|4722.98|4723.33|4722.73|1
1642064320000|2022-01-13 08:58:40|4723.58|4722.98|4723.83|4723.23|4723.83|4723.23|4723.58|4722.98|16
1642064330000|2022-01-13 08:58:50|4723.7|4723.1|4723.83|4723.23|4723.83|4723.23|4723.7|4723.1|1
1642064340000|2022-01-13 08:59:00|4723.58|4722.98|4723.33|4722.73|4723.58|4722.98|4723.33|4722.73|15
1642064350000|2022-01-13 08:59:10|4723.45|4722.85|4723.58|4722.98|4723.58|4722.98|4723.45|4722.85|11
1642064360000|2022-01-13 08:59:20|4723.7|4723.1|4723.58|4722.98|4723.83|4723.23|4723.58|4722.98|6
1642064370000|2022-01-13 08:59:30|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|4
1642064380000|2022-01-13 08:59:40|4723.7|4723.1|4723.58|4722.98|4723.7|4723.1|4723.58|4722.98|13
1642064390000|2022-01-13 08:59:50|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|4723.83|4723.23|34
1642064400000|2022-01-13 09:00:00|4724.08|4723.48|4724.45|4723.85|4724.58|4723.98|4724.08|4723.48|101
1642064410000|2022-01-13 09:00:10|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.33|4723.73|26
1642064420000|2022-01-13 09:00:20|4724.7|4724.1|4724.08|4723.48|4724.7|4724.1|4724.08|4723.48|57
1642064430000|2022-01-13 09:00:30|4723.83|4723.23|4723.83|4723.23|4724.08|4723.48|4723.83|4723.23|28
1642064440000|2022-01-13 09:00:40|4723.95|4723.35|4723.58|4722.98|4723.95|4723.35|4723.58|4722.98|14
1642064450000|2022-01-13 09:00:50|4723.33|4722.73|4723.58|4722.98|4723.58|4722.98|4723.33|4722.73|90
1642064460000|2022-01-13 09:01:00|4723.33|4722.73|4722.58|4721.98|4723.45|4722.85|4722.58|4721.98|153
1642064470000|2022-01-13 09:01:10|4722.83|4722.23|4722.83|4722.23|4723.08|4722.48|4722.83|4722.23|51
1642064480000|2022-01-13 09:01:20|4722.7|4722.1|4722.7|4722.1|4722.7|4722.1|4722.7|4722.1|46
1642064490000|2022-01-13 09:01:30|4722.58|4721.98|4722.58|4721.98|4722.58|4721.98|4722.33|4721.73|40
1642064500000|2022-01-13 09:01:40|4722.83|4722.23|4723.08|4722.48|4723.08|4722.48|4722.7|4722.1|165
1642064510000|2022-01-13 09:01:50|4723.33|4722.73|4723.33|4722.73|4723.58|4722.98|4723.33|4722.73|40
1642064520000|2022-01-13 09:02:00|4723.08|4722.48|4723.08|4722.48|4723.2|4722.6|4723.08|4722.48|25
1642064530000|2022-01-13 09:02:10|4723.2|4722.6|4723.33|4722.73|4723.33|4722.73|4723.08|4722.48|31
1642064540000|2022-01-13 09:02:20|4723.08|4722.48|4723.33|4722.73|4723.33|4722.73|4723.08|4722.48|14
1642064550000|2022-01-13 09:02:30|4723.2|4722.6|4723.33|4722.73|4723.33|4722.73|4723.08|4722.48|23
1642064560000|2022-01-13 09:02:40|4723.83|4723.23|4723.58|4722.98|4723.83|4723.23|4723.58|4722.98|18
1642064570000|2022-01-13 09:02:50|||||||||6
1642064580000|2022-01-13 09:03:00|4723.33|4722.73|4723.33|4722.73|4723.33|4722.73|4723.2|4722.6|20
1642064590000|2022-01-13 09:03:10|4723.58|4722.98|4723.33|4722.73|4723.58|4722.98|4723.33|4722.73|21
1642064600000|2022-01-13 09:03:20|4723.08|4722.48|4723.08|4722.48|4723.08|4722.48|4723.08|4722.48|7
1642064610000|2022-01-13 09:03:30|4723.33|4722.73|4723.33|4722.73|4723.33|4722.73|4723.08|4722.48|19
1642064620000|2022-01-13 09:03:40|4723.58|4722.98|4723.33|4722.73|4723.58|4722.98|4723.33|4722.73|12
1642064630000|2022-01-13 09:03:50|4723.2|4722.6|4723.33|4722.73|4723.33|4722.73|4723.08|4722.48|17
1642064640000|2022-01-13 09:04:00|4723.2|4722.6|4722.33|4721.73|4723.2|4722.6|4722.33|4721.73|89
1642064650000|2022-01-13 09:04:10|4722.08|4721.48|4722.08|4721.48|4722.08|4721.48|4722.08|4721.48|49
1642064660000|2022-01-13 09:04:20|4721.83|4721.23|4721.33|4720.73|4721.83|4721.23|4721.08|4720.48|161
1642064670000|2022-01-13 09:04:30|4721.2|4720.6|4721.08|4720.48|4721.2|4720.6|4721.08|4720.48|67
1642064680000|2022-01-13 09:04:40|4721.33|4720.73|4721.08|4720.48|4721.33|4720.73|4720.83|4720.23|81
1642064690000|2022-01-13 09:04:50|4721.33|4720.73|4721.83|4721.23|4721.83|4721.23|4721.08|4720.48|69
1642064700000|2022-01-13 09:05:00|4722.33|4721.73|4721.83|4721.23|4722.33|4721.73|4721.45|4720.85|317
1642064710000|2022-01-13 09:05:10|4721.95|4721.35|4721.83|4721.23|4722.08|4721.48|4721.83|4721.23|19
1642064720000|2022-01-13 09:05:20|4722.08|4721.48|4722.33|4721.73|4722.33|4721.73|4721.83|4721.23|25
1642064730000|2022-01-13 09:05:30|4722.08|4721.48|4721.83|4721.23|4722.2|4721.6|4721.7|4721.1|34
1642064740000|2022-01-13 09:05:40|4722.08|4721.48|4722.33|4721.73|4722.33|4721.73|4721.83|4721.23|24
1642064750000|2022-01-13 09:05:50|4722.2|4721.6|4722.08|4721.48|4722.2|4721.6|4722.08|4721.48|0
1642064760000|2022-01-13 09:06:00|4721.83|4721.23|4722.33|4721.73|4722.33|4721.73|4721.83|4721.23|51
1642064770000|2022-01-13 09:06:10|||||||||1
1642064780000|2022-01-13 09:06:20|4722.2|4721.6|4721.95|4721.35|4722.33|4721.73|4721.95|4721.35|22
1642064790000|2022-01-13 09:06:30|4722.08|4721.48|4722.08|4721.48|4722.08|4721.48|4721.83|4721.23|5
1642064800000|2022-01-13 09:06:40|4721.83|4721.23|4721.95|4721.35|4722.08|4721.48|4721.83|4721.23|10
1642064810000|2022-01-13 09:06:50|4721.83|4721.23|4722.08|4721.48|4722.33|4721.73|4721.83|4721.23|19
1642064820000|2022-01-13 09:07:00|4721.83|4721.23|4721.95|4721.35|4721.95|4721.35|4721.58|4720.98|24
1642064830000|2022-01-13 09:07:10|4722.08|4721.48|4721.58|4720.98|4722.08|4721.48|4721.58|4720.98|5
1642064840000|2022-01-13 09:07:20|4721.83|4721.23|4722.08|4721.48|4722.08|4721.48|4721.83|4721.23|53
1642064850000|2022-01-13 09:07:30|4721.83|4721.23|4722.58|4721.98|4722.58|4721.98|4721.83|4721.23|30
1642064860000|2022-01-13 09:07:40|4722.83|4722.23|4723.08|4722.48|4723.08|4722.48|4722.58|4721.98|91
1642064870000|2022-01-13 09:07:50|4723.33|4722.73|4723.33|4722.73|4723.33|4722.73|4723.08|4722.48|45
1642064880000|2022-01-13 09:08:00|4723.08|4722.48|4723.33|4722.73|4723.33|4722.73|4723.08|4722.48|12
1642064890000|2022-01-13 09:08:10|4723.58|4722.98|4723.58|4722.98|4723.58|4722.98|4723.58|4722.98|37
1642064900000|2022-01-13 09:08:20|||||||||8
1642064910000|2022-01-13 09:08:30|4723.33|4722.73|4723.08|4722.48|4723.58|4722.98|4722.83|4722.23|46
1642064920000|2022-01-13 09:08:40|4722.83|4722.23|4722.33|4721.73|4722.83|4722.23|4722.33|4721.73|36
1642064930000|2022-01-13 09:08:50|4722.58|4721.98|4722.33|4721.73|4722.58|4721.98|4722.08|4721.48|28
1642064940000|2022-01-13 09:09:00|4722.45|4721.85|4722.7|4722.1|4722.83|4722.23|4722.33|4721.73|13
1642064950000|2022-01-13 09:09:10|4722.83|4722.23|4722.83|4722.23|4722.83|4722.23|4722.58|4721.98|4
1642064960000|2022-01-13 09:09:20|4722.7|4722.1|4723.33|4722.73|4723.33|4722.73|4722.58|4721.98|43
1642064970000|2022-01-13 09:09:30|4723.45|4722.85|4723.45|4722.85|4723.58|4722.98|4723.45|4722.85|12
1642064980000|2022-01-13 09:09:40|4723.33|4722.73|4723.45|4722.85|4723.58|4722.98|4723.2|4722.6|6
1642064990000|2022-01-13 09:09:50|4723.33|4722.73|4723.2|4722.6|4723.45|4722.85|4723.2|4722.6|2
1642065000000|2022-01-13 09:10:00|4723.08|4722.48|4722.45|4721.85|4723.08|4722.48|4722.33|4721.73|29
1642065010000|2022-01-13 09:10:10|4722.58|4721.98|4722.7|4722.1|4722.83|4722.23|4722.33|4721.73|19
1642065020000|2022-01-13 09:10:20|4722.33|4721.73|4722.58|4721.98|4722.58|4721.98|4722.33|4721.73|39
1642065030000|2022-01-13 09:10:30|4722.33|4721.73|4722.33|4721.73|4722.33|4721.73|4722.33|4721.73|7
1642065040000|2022-01-13 09:10:40|4722.45|4721.85|4722.58|4721.98|4722.58|4721.98|4722.33|4721.73|10
1642065050000|2022-01-13 09:10:50|4722.45|4721.85|4722.08|4721.48|4722.58|4721.98|4722.08|4721.48|37
1642065060000|2022-01-13 09:11:00|4722.33|4721.73|4722.33|4721.73|4722.33|4721.73|4722.2|4721.6|16
1642065070000|2022-01-13 09:11:10|4722.08|4721.48|4721.83|4721.23|4722.08|4721.48|4721.83|4721.23|38
1642065080000|2022-01-13 09:11:20|4721.58|4720.98|4721.58|4720.98|4721.58|4720.98|4721.2|4720.6|43
1642065090000|2022-01-13 09:11:30|4721.83|4721.23|4721.83|4721.23|4721.95|4721.35|4721.83|4721.23|11
1642065100000|2022-01-13 09:11:40|4721.95|4721.35|4721.83|4721.23|4721.95|4721.35|4721.83|4721.23|1
1642065110000|2022-01-13 09:11:50|4721.58|4720.98|4721.83|4721.23|4721.95|4721.35|4721.58|4720.98|17
1642065120000|2022-01-13 09:12:00|4721.95|4721.35|4722.08|4721.48|4722.08|4721.48|4721.83|4721.23|25
1642065130000|2022-01-13 09:12:10|4722.33|4721.73|4722.58|4721.98|4722.7|4722.1|4722.33|4721.73|26
1642065140000|2022-01-13 09:12:20|4722.33|4721.73|4722.7|4722.1|4722.83|4722.23|4722.33|4721.73|15
1642065150000|2022-01-13 09:12:30|4722.58|4721.98|4722.2|4721.6|4722.7|4722.1|4722.08|4721.48|22
1642065160000|2022-01-13 09:12:40|4722.33|4721.73|4722.58|4721.98|4722.58|4721.98|4722.08|4721.48|24
1642065170000|2022-01-13 09:12:50|4722.45|4721.85|4722.58|4721.98|4722.58|4721.98|4722.45|4721.85|1
1642065180000|2022-01-13 09:13:00|4722.33|4721.73|4722.83|4722.23|4723.08|4722.48|4722.33|4721.73|32
1642065190000|2022-01-13 09:13:10|||||||||2
1642065200000|2022-01-13 09:13:20|4722.58|4721.98|4722.7|4722.1|4722.95|4722.35|4722.58|4721.98|38
1642065210000|2022-01-13 09:13:30|4722.58|4721.98|4722.33|4721.73|4722.58|4721.98|4722.33|4721.73|15
1642065220000|2022-01-13 09:13:40|4722.45|4721.85|4722.58|4721.98|4722.58|4721.98|4722.45|4721.85|12
1642065230000|2022-01-13 09:13:50|4722.45|4721.85|4722.58|4721.98|4722.58|4721.98|4722.33|4721.73|7
1642065240000|2022-01-13 09:14:00|4722.33|4721.73|4721.58|4720.98|4722.33|4721.73|4721.58|4720.98|62
1642065250000|2022-01-13 09:14:10|4721.7|4721.1|4721.58|4720.98|4721.83|4721.23|4721.58|4720.98|19
1642065260000|2022-01-13 09:14:20|4721.45|4720.85|4721.33|4720.73|4721.45|4720.85|4721.33|4720.73|14
1642065270000|2022-01-13 09:14:30|4721.08|4720.48|4721.33|4720.73|4721.58|4720.98|4721.08|4720.48|50
1642065280000|2022-01-13 09:14:40|4721.58|4720.98|4721.33|4720.73|4721.58|4720.98|4721.33|4720.73|22
1642065290000|2022-01-13 09:14:50|4721.58|4720.98|4721.33|4720.73|4721.58|4720.98|4721.33|4720.73|23
1642065300000|2022-01-13 09:15:00|4721.08|4720.48|4720.58|4719.98|4721.08|4720.48|4720.33|4719.73|121
1642065310000|2022-01-13 09:15:10|4720.33|4719.73|4720.45|4719.85|4720.58|4719.98|4720.33|4719.73|34
1642065320000|2022-01-13 09:15:20|4720.33|4719.73|4720.58|4719.98|4720.83|4720.23|4720.33|4719.73|59
1642065330000|2022-01-13 09:15:30|4720.83|4720.23|4720.58|4719.98|4720.83|4720.23|4720.33|4719.73|36
1642065340000|2022-01-13 09:15:40|4720.83|4720.23|4720.58|4719.98|4720.83|4720.23|4720.58|4719.98|18
1642065350000|2022-01-13 09:15:50|4720.45|4719.85|4720.33|4719.73|4720.7|4720.1|4720.33|4719.73|14
1642065360000|2022-01-13 09:16:00|4720.58|4719.98|4720.33|4719.73|4720.58|4719.98|4719.83|4719.23|175
1642065370000|2022-01-13 09:16:10|4720.58|4719.98|4720.83|4720.23|4720.83|4720.23|4720.58|4719.98|39
1642065380000|2022-01-13 09:16:20|4721.08|4720.48|4720.83|4720.23|4721.08|4720.48|4720.83|4720.23|22
1642065390000|2022-01-13 09:16:30|4720.7|4720.1|4720.83|4720.23|4720.83|4720.23|4720.7|4720.1|7
1642065400000|2022-01-13 09:16:40|4721.08|4720.48|4720.58|4719.98|4721.33|4720.73|4720.58|4719.98|97
1642065410000|2022-01-13 09:16:50|4720.45|4719.85|4720.33|4719.73|4720.58|4719.98|4720.33|4719.73|24
1642065420000|2022-01-13 09:17:00|4720.2|4719.6|4720.33|4719.73|4720.33|4719.73|4720.08|4719.48|31
1642065430000|2022-01-13 09:17:10|4720.45|4719.85|4720.08|4719.48|4720.58|4719.98|4720.08|4719.48|17
1642065440000|2022-01-13 09:17:20|4720.2|4719.6|4720.33|4719.73|4720.58|4719.98|4720.2|4719.6|16
1642065450000|2022-01-13 09:17:30|4720.45|4719.85|4720.58|4719.98|4720.58|4719.98|4720.33|4719.73|29
1642065460000|2022-01-13 09:17:40|4720.83|4720.23|4721.08|4720.48|4721.08|4720.48|4720.83|4720.23|7
1642065470000|2022-01-13 09:17:50|4720.95|4720.35|4720.83|4720.23|4720.95|4720.35|4720.7|4720.1|13
1642065480000|2022-01-13 09:18:00|4720.7|4720.1|4720.7|4720.1|4720.83|4720.23|4720.58|4719.98|35
1642065490000|2022-01-13 09:18:10|4720.83|4720.23|4720.7|4720.1|4720.83|4720.23|4720.58|4719.98|10
1642065500000|2022-01-13 09:18:20|4720.83|4720.23|4720.33|4719.73|4720.83|4720.23|4720.33|4719.73|15
1642065510000|2022-01-13 09:18:30|4720.2|4719.6|4720.2|4719.6|4720.33|4719.73|4720.08|4719.48|2
1642065520000|2022-01-13 09:18:40|4720.08|4719.48|4720.08|4719.48|4720.33|4719.73|4720.08|4719.48|1
1642065530000|2022-01-13 09:18:50|4720.2|4719.6|4720.33|4719.73|4720.33|4719.73|4720.08|4719.48|12
1642065540000|2022-01-13 09:19:00|4720.08|4719.48|4720.33|4719.73|4720.33|4719.73|4720.08|4719.48|11
1642065550000|2022-01-13 09:19:10|||||||||4
1642065560000|2022-01-13 09:19:20|4720.58|4719.98|4720.58|4719.98|4720.58|4719.98|4720.58|4719.98|16
1642065570000|2022-01-13 09:19:30|4720.83|4720.23|4720.83|4720.23|4720.83|4720.23|4720.58|4719.98|4
1642065580000|2022-01-13 09:19:40|4721.08|4720.48|4721.33|4720.73|4721.45|4720.85|4721.08|4720.48|38
1642065590000|2022-01-13 09:19:50|4721.58|4720.98|4721.83|4721.23|4721.83|4721.23|4721.58|4720.98|39
1642065600000|2022-01-13 09:20:00|4721.58|4720.98|4721.83|4721.23|4722.08|4721.48|4721.58|4720.98|33
1642065610000|2022-01-13 09:20:10|4722.08|4721.48|4721.95|4721.35|4722.08|4721.48|4721.83|4721.23|14
1642065620000|2022-01-13 09:20:20|4721.83|4721.23|4722.45|4721.85|4722.58|4721.98|4721.83|4721.23|76
1642065630000|2022-01-13 09:20:30|4722.58|4721.98|4722.58|4721.98|4722.58|4721.98|4722.45|4721.85|33
1642065640000|2022-01-13 09:20:40|4722.33|4721.73|4722.58|4721.98|4722.58|4721.98|4722.33|4721.73|9
1642065650000|2022-01-13 09:20:50|4722.83|4722.23|4723.08|4722.48|4723.08|4722.48|4722.7|4722.1|89
1642065660000|2022-01-13 09:21:00|4722.83|4722.23|4722.83|4722.23|4722.83|4722.23|4722.58|4721.98|23
1642065670000|2022-01-13 09:21:10|4722.58|4721.98|4722.95|4722.35|4723.08|4722.48|4722.58|4721.98|71
1642065680000|2022-01-13 09:21:20|4723.08|4722.48|4722.83|4722.23|4723.08|4722.48|4722.83|4722.23|11
1642065690000|2022-01-13 09:21:30|||||||||1
1642065700000|2022-01-13 09:21:40|4722.7|4722.1|4723.33|4722.73|4723.58|4722.98|4722.7|4722.1|76
1642065710000|2022-01-13 09:21:50|4723.2|4722.6|4723.33|4722.73|4723.33|4722.73|4723.2|4722.6|14
1642065720000|2022-01-13 09:22:00|4723.58|4722.98|4723.33|4722.73|4723.58|4722.98|4723.33|4722.73|20
1642065730000|2022-01-13 09:22:10|||||||||2
1642065740000|2022-01-13 09:22:20|4723.08|4722.48|4723.08|4722.48|4723.2|4722.6|4723.08|4722.48|20
1642065750000|2022-01-13 09:22:30|4722.83|4722.23|4723.33|4722.73|4723.33|4722.73|4722.83|4722.23|72
1642065760000|2022-01-13 09:22:40|4723.08|4722.48|4723.58|4722.98|4723.58|4722.98|4723.08|4722.48|26
1642065770000|2022-01-13 09:22:50|4723.33|4722.73|4723.33|4722.73|4723.33|4722.73|4723.33|4722.73|21
1642065780000|2022-01-13 09:23:00|4723.08|4722.48|4723.33|4722.73|4723.33|4722.73|4723.08|4722.48|13
1642065790000|2022-01-13 09:23:10|4723.08|4722.48|4723.08|4722.48|4723.33|4722.73|4723.08|4722.48|26
1642065800000|2022-01-13 09:23:20|4722.95|4722.35|4722.95|4722.35|4723.08|4722.48|4722.83|4722.23|8
1642065810000|2022-01-13 09:23:30|4722.83|4722.23|4723.08|4722.48|4723.08|4722.48|4722.83|4722.23|4
1642065820000|2022-01-13 09:23:40|||||||||5
1642065830000|2022-01-13 09:23:50|4723.33|4722.73|4723.33|4722.73|4723.33|4722.73|4723.33|4722.73|8
1642065840000|2022-01-13 09:24:00|4723.58|4722.98|4723.58|4722.98|4723.58|4722.98|4723.33|4722.73|25
1642065850000|2022-01-13 09:24:10|4723.33|4722.73|4723.33|4722.73|4723.58|4722.98|4723.33|4722.73|17
1642065860000|2022-01-13 09:24:20|4723.58|4722.98|4723.45|4722.85|4723.58|4722.98|4723.45|4722.85|12
1642065870000|2022-01-13 09:24:30|4723.33|4722.73|4723.08|4722.48|4723.33|4722.73|4723.08|4722.48|4
1642065880000|2022-01-13 09:24:40|4723.33|4722.73|4723.08|4722.48|4723.33|4722.73|4723.08|4722.48|9
1642065890000|2022-01-13 09:24:50|||||||||14
1642065900000|2022-01-13 09:25:00|4722.95|4722.35|4722.83|4722.23|4723.08|4722.48|4722.83|4722.23|27
1642065910000|2022-01-13 09:25:10|4722.95|4722.35|4723.33|4722.73|4723.33|4722.73|4722.95|4722.35|6
1642065920000|2022-01-13 09:25:20|4723.2|4722.6|4723.33|4722.73|4723.33|4722.73|4723.08|4722.48|3
1642065940000|2022-01-13 09:25:40|4723.58|4722.98|4723.7|4723.1|4723.83|4723.23|4723.58|4722.98|25
1642065950000|2022-01-13 09:25:50|4723.58|4722.98|4723.2|4722.6|4723.58|4722.98|4723.08|4722.48|16
1642065960000|2022-01-13 09:26:00|4723.33|4722.73|4723.33|4722.73|4723.33|4722.73|4723.08|4722.48|2
1642065970000|2022-01-13 09:26:10|4723.08|4722.48|4723.08|4722.48|4723.08|4722.48|4723.08|4722.48|3
1642065980000|2022-01-13 09:26:20|4722.95|4722.35|4722.95|4722.35|4722.95|4722.35|4722.83|4722.23|11
1642065990000|2022-01-13 09:26:30|4722.58|4721.98|4722.83|4722.23|4722.83|4722.23|4722.58|4721.98|73
1642066010000|2022-01-13 09:26:50|4723.08|4722.48|4722.83|4722.23|4723.08|4722.48|4722.83|4722.23|25
1642066020000|2022-01-13 09:27:00|4723.08|4722.48|4722.83|4722.23|4723.08|4722.48|4722.83|4722.23|8
1642066030000|2022-01-13 09:27:10|4722.95|4722.35|4723.08|4722.48|4723.08|4722.48|4722.83|4722.23|32
1642066040000|2022-01-13 09:27:20|4722.95|4722.35|4723.33|4722.73|4723.58|4722.98|4722.95|4722.35|3
1642066050000|2022-01-13 09:27:30|4723.45|4722.85|4723.83|4723.23|4723.83|4723.23|4723.33|4722.73|27
1642066060000|2022-01-13 09:27:40|4723.7|4723.1|4723.58|4722.98|4723.83|4723.23|4723.58|4722.98|10
1642066070000|2022-01-13 09:27:50|4723.7|4723.1|4723.33|4722.73|4723.7|4723.1|4723.33|4722.73|12
1642066080000|2022-01-13 09:28:00|4723.45|4722.85|4723.58|4722.98|4723.58|4722.98|4723.33|4722.73|4
1642066090000|2022-01-13 09:28:10|4723.45|4722.85|4723.33|4722.73|4723.45|4722.85|4723.33|4722.73|11
1642066100000|2022-01-13 09:28:20|4723.45|4722.85|4723.58|4722.98|4723.58|4722.98|4723.33|4722.73|2
1642066110000|2022-01-13 09:28:30|||||||||1
1642066120000|2022-01-13 09:28:40|4723.83|4723.23|4724.08|4723.48|4724.08|4723.48|4723.83|4723.23|20
1642066130000|2022-01-13 09:28:50|4724.33|4723.73|4724.08|4723.48|4724.33|4723.73|4723.95|4723.35|22
1642066140000|2022-01-13 09:29:00|4724.33|4723.73|4724.58|4723.98|4724.58|4723.98|4724.33|4723.73|23
1642066150000|2022-01-13 09:29:10|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|79
1642066160000|2022-01-13 09:29:20|||||||||2
1642066170000|2022-01-13 09:29:30|4724.08|4723.48|4724.08|4723.48|4724.08|4723.48|4724.08|4723.48|18
1642066180000|2022-01-13 09:29:40|||||||||2
1642066190000|2022-01-13 09:29:50|4724.2|4723.6|4724.33|4723.73|4724.33|4723.73|4724.2|4723.6|19
1642066200000|2022-01-13 09:30:00|4724.45|4723.85|4724.33|4723.73|4724.45|4723.85|4724.08|4723.48|34
1642066210000|2022-01-13 09:30:10|4724.45|4723.85|4724.45|4723.85|4724.45|4723.85|4724.45|4723.85|6
1642066220000|2022-01-13 09:30:20|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.33|4723.73|3
1642066230000|2022-01-13 09:30:30|||||||||5
1642066240000|2022-01-13 09:30:40|4724.33|4723.73|4724.7|4724.1|4724.7|4724.1|4724.33|4723.73|18
1642066250000|2022-01-13 09:30:50|4724.58|4723.98|4724.33|4723.73|4724.58|4723.98|4724.33|4723.73|6
1642066260000|2022-01-13 09:31:00|4724.2|4723.6|4724.2|4723.6|4724.2|4723.6|4724.2|4723.6|45
1642066270000|2022-01-13 09:31:10|4724.08|4723.48|4724.33|4723.73|4724.33|4723.73|4724.08|4723.48|3
1642066280000|2022-01-13 09:31:20|4724.45|4723.85|4724.33|4723.73|4724.45|4723.85|4724.33|4723.73|2
1642066290000|2022-01-13 09:31:30|4724.2|4723.6|4724.33|4723.73|4724.33|4723.73|4724.2|4723.6|8
1642066300000|2022-01-13 09:31:40|4724.2|4723.6|4724.33|4723.73|4724.33|4723.73|4724.08|4723.48|5
1642066310000|2022-01-13 09:31:50|4724.58|4723.98|4724.33|4723.73|4724.58|4723.98|4724.33|4723.73|13
1642066320000|2022-01-13 09:32:00|4724.45|4723.85|4724.58|4723.98|4724.58|4723.98|4724.33|4723.73|2
1642066330000|2022-01-13 09:32:10|4724.45|4723.85|4724.45|4723.85|4724.58|4723.98|4724.33|4723.73|27
1642066340000|2022-01-13 09:32:20|4724.58|4723.98|4725.08|4724.48|4725.08|4724.48|4724.58|4723.98|29
1642066350000|2022-01-13 09:32:30|4724.83|4724.23|4725.08|4724.48|4725.08|4724.48|4724.83|4724.23|12
1642066360000|2022-01-13 09:32:40|4724.83|4724.23|4724.58|4723.98|4724.83|4724.23|4724.33|4723.73|34
1642066380000|2022-01-13 09:33:00|4724.7|4724.1|4724.58|4723.98|4724.7|4724.1|4724.58|4723.98|4
1642066390000|2022-01-13 09:33:10|4724.7|4724.1|4724.08|4723.48|4724.7|4724.1|4724.08|4723.48|13
1642066400000|2022-01-13 09:33:20|4724.2|4723.6|4724.33|4723.73|4724.58|4723.98|4724.08|4723.48|21
1642066410000|2022-01-13 09:33:30|4724.45|4723.85|4724.58|4723.98|4724.58|4723.98|4724.33|4723.73|8
1642066420000|2022-01-13 09:33:40|4724.45|4723.85|4724.33|4723.73|4724.45|4723.85|4724.33|4723.73|1
1642066430000|2022-01-13 09:33:50|||||||||6
1642066440000|2022-01-13 09:34:00|4724.45|4723.85|4724.33|4723.73|4724.45|4723.85|4724.33|4723.73|15
1642066450000|2022-01-13 09:34:10|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.45|4723.85|9
1642066460000|2022-01-13 09:34:20|4724.33|4723.73|4724.58|4723.98|4724.7|4724.1|4724.33|4723.73|6
1642066470000|2022-01-13 09:34:30|4724.83|4724.23|4724.7|4724.1|4724.83|4724.23|4724.58|4723.98|2
1642066480000|2022-01-13 09:34:40|4724.83|4724.23|4724.83|4724.23|4725.08|4724.48|4724.83|4724.23|8
1642066490000|2022-01-13 09:34:50|4724.7|4724.1|4724.7|4724.1|4724.7|4724.1|4724.7|4724.1|7
1642066500000|2022-01-13 09:35:00|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.33|4723.73|6
1642066510000|2022-01-13 09:35:10|4724.7|4724.1|4724.58|4723.98|4724.7|4724.1|4724.58|4723.98|5
1642066530000|2022-01-13 09:35:30|4724.83|4724.23|4724.58|4723.98|4724.83|4724.23|4724.58|4723.98|6
1642066540000|2022-01-13 09:35:40|4724.83|4724.23|4724.83|4724.23|4725.08|4724.48|4724.83|4724.23|12
1642066550000|2022-01-13 09:35:50|4724.58|4723.98|4724.83|4724.23|4724.83|4724.23|4724.58|4723.98|9
1642066560000|2022-01-13 09:36:00|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|4724.95|4724.35|11
1642066570000|2022-01-13 09:36:10|4725.2|4724.6|4725.2|4724.6|4725.2|4724.6|4725.2|4724.6|9
1642066580000|2022-01-13 09:36:20|4725.08|4724.48|4725.2|4724.6|4725.33|4724.73|4725.08|4724.48|4
1642066590000|2022-01-13 09:36:30|4725.08|4724.48|4725.08|4724.48|4725.2|4724.6|4725.08|4724.48|8
1642066600000|2022-01-13 09:36:40|4725.2|4724.6|4725.08|4724.48|4725.33|4724.73|4724.83|4724.23|23
1642066610000|2022-01-13 09:36:50|4724.95|4724.35|4725.08|4724.48|4725.08|4724.48|4724.95|4724.35|4
1642066620000|2022-01-13 09:37:00|4724.83|4724.23|4724.83|4724.23|4724.95|4724.35|4724.83|4724.23|13
1642066630000|2022-01-13 09:37:10|4724.95|4724.35|4724.83|4724.23|4725.08|4724.48|4724.83|4724.23|6
1642066640000|2022-01-13 09:37:20|4724.95|4724.35|4724.83|4724.23|4725.08|4724.48|4724.83|4724.23|17
1642066650000|2022-01-13 09:37:30|4724.95|4724.35|4724.83|4724.23|4725.08|4724.48|4724.83|4724.23|11
1642066660000|2022-01-13 09:37:40|||||||||2
1642066670000|2022-01-13 09:37:50|4724.58|4723.98|4724.45|4723.85|4724.58|4723.98|4724.45|4723.85|18
1642066680000|2022-01-13 09:38:00|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|4724.2|4723.6|13
1642066690000|2022-01-13 09:38:10|||||||||6
1642066700000|2022-01-13 09:38:20|4724.45|4723.85|4724.33|4723.73|4724.58|4723.98|4724.33|4723.73|6
1642066710000|2022-01-13 09:38:30|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.33|4723.73|33
1642066720000|2022-01-13 09:38:40|4724.45|4723.85|4724.33|4723.73|4724.58|4723.98|4724.33|4723.73|8
1642066730000|2022-01-13 09:38:50|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.45|4723.85|6
1642066740000|2022-01-13 09:39:00|4724.33|4723.73|4724.58|4723.98|4724.58|4723.98|4724.33|4723.73|12
1642066750000|2022-01-13 09:39:10|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|4724.58|4723.98|24
1642066760000|2022-01-13 09:39:20|4724.7|4724.1|4725.08|4724.48|4725.08|4724.48|4724.7|4724.1|23
1642066770000|2022-01-13 09:39:30|4725.2|4724.6|4725.33|4724.73|4725.33|4724.73|4725.08|4724.48|6
1642066780000|2022-01-13 09:39:40|4725.2|4724.6|4725.2|4724.6|4725.33|4724.73|4725.08|4724.48|3
1642066790000|2022-01-13 09:39:50|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|6
1642066810000|2022-01-13 09:40:10|||||||||1
1642066820000|2022-01-13 09:40:20|||||||||2
1642066830000|2022-01-13 09:40:30|4724.83|4724.23|4725.08|4724.48|4725.08|4724.48|4724.83|4724.23|17
1642066840000|2022-01-13 09:40:40|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|6
1642066850000|2022-01-13 09:40:50|4724.95|4724.35|4724.95|4724.35|4724.95|4724.35|4724.83|4724.23|10
1642066860000|2022-01-13 09:41:00|4724.83|4724.23|4725.08|4724.48|4725.08|4724.48|4724.83|4724.23|21
1642066870000|2022-01-13 09:41:10|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|18
1642066880000|2022-01-13 09:41:20|||||||||13
1642066890000|2022-01-13 09:41:30|4724.58|4723.98|4724.58|4723.98|4724.83|4724.23|4724.58|4723.98|29
1642066900000|2022-01-13 09:41:40|||||||||9
1642066910000|2022-01-13 09:41:50|4724.83|4724.23|4724.58|4723.98|4724.83|4724.23|4724.58|4723.98|10
1642066920000|2022-01-13 09:42:00|4724.33|4723.73|4724.58|4723.98|4724.58|4723.98|4724.33|4723.73|8
1642066930000|2022-01-13 09:42:10|4724.83|4724.23|4724.83|4724.23|4725.08|4724.48|4724.83|4724.23|8
1642066970000|2022-01-13 09:42:50|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|24
1642066980000|2022-01-13 09:43:00|4724.7|4724.1|4724.95|4724.35|4724.95|4724.35|4724.7|4724.1|19
1642066990000|2022-01-13 09:43:10|4724.83|4724.23|4724.95|4724.35|4725.08|4724.48|4724.83|4724.23|4
1642067000000|2022-01-13 09:43:20|4724.83|4724.23|4725.2|4724.6|4725.2|4724.6|4724.83|4724.23|1
1642067010000|2022-01-13 09:43:30|4725.33|4724.73|4724.83|4724.23|4725.33|4724.73|4724.83|4724.23|13
1642067020000|2022-01-13 09:43:40|4725.08|4724.48|4725.33|4724.73|4725.33|4724.73|4725.08|4724.48|16
1642067040000|2022-01-13 09:44:00|4725.58|4724.98|4725.58|4724.98|4725.58|4724.98|4725.33|4724.73|41
1642067050000|2022-01-13 09:44:10|4725.7|4725.1|4725.7|4725.1|4725.83|4725.23|4725.58|4724.98|15
1642067060000|2022-01-13 09:44:20|4725.58|4724.98|4725.58|4724.98|4725.83|4725.23|4725.58|4724.98|52
1642067070000|2022-01-13 09:44:30|||||||||6
1642067090000|2022-01-13 09:44:50|4725.33|4724.73|4725.08|4724.48|4725.33|4724.73|4725.08|4724.48|41
1642067100000|2022-01-13 09:45:00|4725.33|4724.73|4725.08|4724.48|4725.33|4724.73|4725.08|4724.48|14
1642067110000|2022-01-13 09:45:10|4725.2|4724.6|4725.33|4724.73|4725.33|4724.73|4725.08|4724.48|7
1642067120000|2022-01-13 09:45:20|4725.2|4724.6|4725.33|4724.73|4725.33|4724.73|4725.08|4724.48|20
1642067130000|2022-01-13 09:45:30|4725.08|4724.48|4724.83|4724.23|4725.2|4724.6|4724.83|4724.23|20
1642067140000|2022-01-13 09:45:40|4724.58|4723.98|4724.95|4724.35|4725.08|4724.48|4724.58|4723.98|53
1642067150000|2022-01-13 09:45:50|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|4724.83|4724.23|25
1642067160000|2022-01-13 09:46:00|4724.83|4724.23|4725.08|4724.48|4725.08|4724.48|4724.83|4724.23|4
1642067180000|2022-01-13 09:46:20|4725.2|4724.6|4725.33|4724.73|4725.33|4724.73|4725.2|4724.6|14
1642067190000|2022-01-13 09:46:30|4725.08|4724.48|4724.83|4724.23|4725.2|4724.6|4724.83|4724.23|96
1642067200000|2022-01-13 09:46:40|4724.7|4724.1|4724.58|4723.98|4724.83|4724.23|4724.58|4723.98|47
1642067210000|2022-01-13 09:46:50|4724.7|4724.1|4724.58|4723.98|4724.7|4724.1|4724.58|4723.98|14
1642067220000|2022-01-13 09:47:00|4724.33|4723.73|4724.58|4723.98|4724.58|4723.98|4724.33|4723.73|90
1642067230000|2022-01-13 09:47:10|4724.33|4723.73|4724.58|4723.98|4724.58|4723.98|4724.33|4723.73|36
1642067240000|2022-01-13 09:47:20|4724.33|4723.73|4724.08|4723.48|4724.33|4723.73|4723.83|4723.23|103
1642067250000|2022-01-13 09:47:30|4724.2|4723.6|4724.33|4723.73|4724.33|4723.73|4724.2|4723.6|35
1642067260000|2022-01-13 09:47:40|||||||||190
1642067270000|2022-01-13 09:47:50|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|63
1642067280000|2022-01-13 09:48:00|4724.33|4723.73|4724.08|4723.48|4724.33|4723.73|4724.08|4723.48|226
1642067290000|2022-01-13 09:48:10|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|10
1642067300000|2022-01-13 09:48:20|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.33|4723.73|23
1642067310000|2022-01-13 09:48:30|4724.33|4723.73|4724.33|4723.73|4724.58|4723.98|4724.33|4723.73|33
1642067330000|2022-01-13 09:48:50|4724.08|4723.48|4724.33|4723.73|4724.33|4723.73|4724.08|4723.48|55
1642067340000|2022-01-13 09:49:00|4723.83|4723.23|4723.58|4722.98|4723.83|4723.23|4723.58|4722.98|86
1642067350000|2022-01-13 09:49:10|4723.33|4722.73|4723.33|4722.73|4723.58|4722.98|4723.33|4722.73|85
1642067360000|2022-01-13 09:49:20|4723.58|4722.98|4723.58|4722.98|4723.58|4722.98|4723.58|4722.98|28
1642067370000|2022-01-13 09:49:30|||||||||12
1642067380000|2022-01-13 09:49:40|4723.7|4723.1|4723.58|4722.98|4723.83|4723.23|4723.58|4722.98|26
1642067390000|2022-01-13 09:49:50|4723.7|4723.1|4723.58|4722.98|4723.7|4723.1|4723.58|4722.98|3
1642067400000|2022-01-13 09:50:00|4723.08|4722.48|4723.08|4722.48|4723.33|4722.73|4723.08|4722.48|108
1642067410000|2022-01-13 09:50:10|4723.33|4722.73|4723.08|4722.48|4723.33|4722.73|4723.08|4722.48|198
1642067420000|2022-01-13 09:50:20|4723.33|4722.73|4723.33|4722.73|4723.33|4722.73|4723.33|4722.73|53
1642067430000|2022-01-13 09:50:30|4723.08|4722.48|4723.33|4722.73|4723.33|4722.73|4723.08|4722.48|55
1642067440000|2022-01-13 09:50:40|4723.2|4722.6|4723.08|4722.48|4723.2|4722.6|4723.08|4722.48|24
1642067460000|2022-01-13 09:51:00|4723.33|4722.73|4723.33|4722.73|4723.33|4722.73|4723.33|4722.73|46
1642067470000|2022-01-13 09:51:10|4723.08|4722.48|4723.33|4722.73|4723.33|4722.73|4723.08|4722.48|32
1642067480000|2022-01-13 09:51:20|||||||||4
1642067490000|2022-01-13 09:51:30|4723.08|4722.48|4723.33|4722.73|4723.33|4722.73|4723.08|4722.48|14
1642067500000|2022-01-13 09:51:40|||||||||1
1642067510000|2022-01-13 09:51:50|||||||||1
1642067520000|2022-01-13 09:52:00|4724.08|4723.48|4724.08|4723.48|4724.08|4723.48|4724.08|4723.48|285
1642067530000|2022-01-13 09:52:10|4724.33|4723.73|4724.08|4723.48|4724.33|4723.73|4724.08|4723.48|57
1642067540000|2022-01-13 09:52:20|4724.2|4723.6|4724.33|4723.73|4724.33|4723.73|4724.2|4723.6|10
1642067550000|2022-01-13 09:52:30|||||||||2
1642067560000|2022-01-13 09:52:40|||||||||1
1642067570000|2022-01-13 09:52:50|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|62
1642067580000|2022-01-13 09:53:00|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|4724.58|4723.98|60
1642067590000|2022-01-13 09:53:10|4724.7|4724.1|4724.83|4724.23|4724.83|4724.23|4724.7|4724.1|0
1642067610000|2022-01-13 09:53:30|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|70
1642067620000|2022-01-13 09:53:40|4725.33|4724.73|4725.33|4724.73|4725.33|4724.73|4725.33|4724.73|24
1642067630000|2022-01-13 09:53:50|4725.58|4724.98|4725.33|4724.73|4725.58|4724.98|4725.33|4724.73|29
1642067640000|2022-01-13 09:54:00|4725.08|4724.48|4725.33|4724.73|4725.33|4724.73|4725.08|4724.48|17
1642067650000|2022-01-13 09:54:10|4725.2|4724.6|4725.08|4724.48|4725.33|4724.73|4725.08|4724.48|7
1642067660000|2022-01-13 09:54:20|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|4724.83|4724.23|83
1642067670000|2022-01-13 09:54:30|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|49
1642067680000|2022-01-13 09:54:40|4724.7|4724.1|4724.83|4724.23|4724.83|4724.23|4724.58|4723.98|20
1642067690000|2022-01-13 09:54:50|4724.7|4724.1|4724.7|4724.1|4724.83|4724.23|4724.58|4723.98|24
1642067700000|2022-01-13 09:55:00|4724.58|4723.98|4724.7|4724.1|4724.7|4724.1|4724.58|4723.98|11
1642067710000|2022-01-13 09:55:10|4724.83|4724.23|4724.58|4723.98|4724.83|4724.23|4724.58|4723.98|5
1642067720000|2022-01-13 09:55:20|4724.83|4724.23|4724.08|4723.48|4724.83|4724.23|4724.08|4723.48|16
1642067730000|2022-01-13 09:55:30|4724.33|4723.73|4724.33|4723.73|4724.33|4723.73|4724.2|4723.6|7
1642067740000|2022-01-13 09:55:40|||||||||3
1642067750000|2022-01-13 09:55:50|4724.45|4723.85|4724.33|4723.73|4724.58|4723.98|4724.33|4723.73|14
1642067760000|2022-01-13 09:56:00|4724.45|4723.85|4724.08|4723.48|4724.58|4723.98|4724.08|4723.48|6
1642067770000|2022-01-13 09:56:10|4723.95|4723.35|4723.83|4723.23|4724.08|4723.48|4723.83|4723.23|16
1642067780000|2022-01-13 09:56:20|4723.95|4723.35|4724.33|4723.73|4724.33|4723.73|4723.95|4723.35|15
1642067790000|2022-01-13 09:56:30|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|7
1642067800000|2022-01-13 09:56:40|4724.83|4724.23|4724.58|4723.98|4724.83|4724.23|4724.58|4723.98|25
1642067810000|2022-01-13 09:56:50|4724.7|4724.1|4724.83|4724.23|4724.83|4724.23|4724.58|4723.98|4
1642067820000|2022-01-13 09:57:00|||||||||1
1642067830000|2022-01-13 09:57:10|4724.7|4724.1|4724.83|4724.23|4724.83|4724.23|4724.58|4723.98|23
1642067840000|2022-01-13 09:57:20|||||||||33
1642067860000|2022-01-13 09:57:40|||||||||1
1642067870000|2022-01-13 09:57:50|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|15
1642067880000|2022-01-13 09:58:00|||||||||2
1642067890000|2022-01-13 09:58:10|||||||||24
1642067900000|2022-01-13 09:58:20|||||||||1
1642067910000|2022-01-13 09:58:30|4724.7|4724.1|4724.58|4723.98|4724.83|4724.23|4724.58|4723.98|10
1642067920000|2022-01-13 09:58:40|4724.7|4724.1|4724.83|4724.23|4724.83|4724.23|4724.58|4723.98|8
1642067930000|2022-01-13 09:58:50|4724.7|4724.1|4724.58|4723.98|4724.83|4724.23|4724.58|4723.98|3
1642067940000|2022-01-13 09:59:00|4724.7|4724.1|4724.83|4724.23|4724.83|4724.23|4724.58|4723.98|10
1642067960000|2022-01-13 09:59:20|4724.7|4724.1|4724.58|4723.98|4724.83|4724.23|4724.58|4723.98|72
1642067970000|2022-01-13 09:59:30|4724.45|4723.85|4724.58|4723.98|4724.7|4724.1|4724.33|4723.73|16
1642067980000|2022-01-13 09:59:40|4724.7|4724.1|4724.83|4724.23|4724.83|4724.23|4724.7|4724.1|6
1642067990000|2022-01-13 09:59:50|4725.83|4725.23|4725.95|4725.35|4725.95|4725.35|4725.83|4725.23|178
1642068000000|2022-01-13 10:00:00|4725.83|4725.23|4726.33|4725.73|4726.33|4725.73|4725.83|4725.23|48
1642068010000|2022-01-13 10:00:10|4726.08|4725.48|4726.58|4725.98|4726.58|4725.98|4726.08|4725.48|84
1642068020000|2022-01-13 10:00:20|4726.33|4725.73|4726.45|4725.85|4726.45|4725.85|4726.33|4725.73|75
1642068030000|2022-01-13 10:00:30|4726.33|4725.73|4726.08|4725.48|4726.33|4725.73|4726.08|4725.48|18
1642068040000|2022-01-13 10:00:40|||||||||7
1642068050000|2022-01-13 10:00:50|4726.33|4725.73|4725.83|4725.23|4726.33|4725.73|4725.83|4725.23|51
1642068060000|2022-01-13 10:01:00|4726.08|4725.48|4726.2|4725.6|4726.33|4725.73|4726.08|4725.48|12
1642068070000|2022-01-13 10:01:10|4726.08|4725.48|4726.58|4725.98|4726.58|4725.98|4726.08|4725.48|14
1642068080000|2022-01-13 10:01:20|4726.33|4725.73|4726.08|4725.48|4726.45|4725.85|4726.08|4725.48|146
1642068090000|2022-01-13 10:01:30|4725.7|4725.1|4725.58|4724.98|4725.83|4725.23|4725.58|4724.98|98
1642068100000|2022-01-13 10:01:40|4725.45|4724.85|4725.33|4724.73|4725.58|4724.98|4725.33|4724.73|27
1642068110000|2022-01-13 10:01:50|4725.58|4724.98|4725.58|4724.98|4725.83|4725.23|4725.33|4724.73|24
1642068120000|2022-01-13 10:02:00|4725.83|4725.23|4725.58|4724.98|4725.83|4725.23|4725.58|4724.98|20
1642068130000|2022-01-13 10:02:10|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|13
1642068150000|2022-01-13 10:02:30|||||||||16
1642068160000|2022-01-13 10:02:40|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|4725.83|4725.23|14
1642068170000|2022-01-13 10:02:50|4725.95|4725.35|4726.33|4725.73|4726.33|4725.73|4725.83|4725.23|12
1642068180000|2022-01-13 10:03:00|4726.2|4725.6|4726.58|4725.98|4726.58|4725.98|4726.08|4725.48|41
1642068190000|2022-01-13 10:03:10|4726.45|4725.85|4726.08|4725.48|4726.58|4725.98|4726.08|4725.48|34
1642068200000|2022-01-13 10:03:20|4725.95|4725.35|4725.83|4725.23|4726.08|4725.48|4725.83|4725.23|21
1642068220000|2022-01-13 10:03:40|4725.58|4724.98|4725.83|4725.23|4725.83|4725.23|4725.58|4724.98|50
1642068230000|2022-01-13 10:03:50|4725.7|4725.1|4725.83|4725.23|4725.83|4725.23|4725.58|4724.98|28
1642068240000|2022-01-13 10:04:00|4725.95|4725.35|4726.08|4725.48|4726.08|4725.48|4725.83|4725.23|5
1642068250000|2022-01-13 10:04:10|4725.58|4724.98|4725.83|4725.23|4725.83|4725.23|4725.58|4724.98|15
1642068260000|2022-01-13 10:04:20|4725.95|4725.35|4726.08|4725.48|4726.08|4725.48|4725.95|4725.35|11
1642068270000|2022-01-13 10:04:30|4725.95|4725.35|4725.83|4725.23|4725.95|4725.35|4725.83|4725.23|15
1642068280000|2022-01-13 10:04:40|4725.7|4725.1|4725.58|4724.98|4725.7|4725.1|4725.33|4724.73|14
1642068290000|2022-01-13 10:04:50|||||||||6
1642068300000|2022-01-13 10:05:00|4725.33|4724.73|4725.58|4724.98|4725.83|4725.23|4725.33|4724.73|18
1642068310000|2022-01-13 10:05:10|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|3
1642068320000|2022-01-13 10:05:20|4726.08|4725.48|4726.58|4725.98|4726.58|4725.98|4726.08|4725.48|12
1642068330000|2022-01-13 10:05:30|4726.33|4725.73|4726.45|4725.85|4726.58|4725.98|4726.33|4725.73|77
1642068340000|2022-01-13 10:05:40|4726.33|4725.73|4726.58|4725.98|4726.83|4726.23|4726.08|4725.48|43
1642068350000|2022-01-13 10:05:50|4726.7|4726.1|4726.83|4726.23|4726.83|4726.23|4726.58|4725.98|7
1642068360000|2022-01-13 10:06:00|4726.7|4726.1|4726.58|4725.98|4726.7|4726.1|4726.58|4725.98|9
1642068370000|2022-01-13 10:06:10|4726.83|4726.23|4726.08|4725.48|4726.83|4726.23|4726.08|4725.48|27
1642068380000|2022-01-13 10:06:20|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|2
1642068390000|2022-01-13 10:06:30|4726.08|4725.48|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|20
1642068400000|2022-01-13 10:06:40|4726.2|4725.6|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|1
1642068410000|2022-01-13 10:06:50|4726.45|4725.85|4726.45|4725.85|4726.58|4725.98|4726.45|4725.85|14
1642068420000|2022-01-13 10:07:00|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|3
1642068430000|2022-01-13 10:07:10|4726.33|4725.73|4726.08|4725.48|4726.33|4725.73|4726.08|4725.48|44
1642068440000|2022-01-13 10:07:20|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|10
1642068450000|2022-01-13 10:07:30|4726.2|4725.6|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|20
1642068470000|2022-01-13 10:07:50|4726.45|4725.85|4726.33|4725.73|4726.58|4725.98|4726.33|4725.73|27
1642068480000|2022-01-13 10:08:00|4726.2|4725.6|4726.58|4725.98|4726.58|4725.98|4726.2|4725.6|19
1642068490000|2022-01-13 10:08:10|||||||||2
1642068500000|2022-01-13 10:08:20|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|43
1642068510000|2022-01-13 10:08:30|4726.45|4725.85|4726.83|4726.23|4726.83|4726.23|4726.45|4725.85|27
1642068520000|2022-01-13 10:08:40|4726.7|4726.1|4726.58|4725.98|4726.83|4726.23|4726.58|4725.98|16
1642068530000|2022-01-13 10:08:50|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|23
1642068540000|2022-01-13 10:09:00|4726.58|4725.98|4726.83|4726.23|4726.83|4726.23|4726.58|4725.98|15
1642068550000|2022-01-13 10:09:10|4726.7|4726.1|4726.58|4725.98|4726.83|4726.23|4726.58|4725.98|15
1642068560000|2022-01-13 10:09:20|4726.33|4725.73|4726.33|4725.73|4726.58|4725.98|4726.33|4725.73|18
1642068570000|2022-01-13 10:09:30|4726.45|4725.85|4726.33|4725.73|4726.58|4725.98|4726.33|4725.73|3
1642068580000|2022-01-13 10:09:40|4726.58|4725.98|4726.58|4725.98|4726.83|4726.23|4726.58|4725.98|11
1642068590000|2022-01-13 10:09:50|4726.45|4725.85|4726.58|4725.98|4726.58|4725.98|4726.45|4725.85|0
1642068600000|2022-01-13 10:10:00|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|79
1642068610000|2022-01-13 10:10:10|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|4726.45|4725.85|14
1642068620000|2022-01-13 10:10:20|4726.33|4725.73|4726.58|4725.98|4726.58|4725.98|4726.33|4725.73|15
1642068630000|2022-01-13 10:10:30|4726.33|4725.73|4726.58|4725.98|4726.58|4725.98|4726.33|4725.73|6
1642068640000|2022-01-13 10:10:40|4726.7|4726.1|4726.83|4726.23|4726.83|4726.23|4726.7|4726.1|9
1642068650000|2022-01-13 10:10:50|4727.08|4726.48|4726.95|4726.35|4727.08|4726.48|4726.83|4726.23|26
1642068660000|2022-01-13 10:11:00|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|4726.58|4725.98|14
1642068670000|2022-01-13 10:11:10|4726.58|4725.98|4726.7|4726.1|4726.83|4726.23|4726.58|4725.98|4
1642068680000|2022-01-13 10:11:20|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|4726.7|4726.1|1
1642068690000|2022-01-13 10:11:30|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|19
1642068700000|2022-01-13 10:11:40|4726.33|4725.73|4726.58|4725.98|4726.58|4725.98|4726.33|4725.73|32
1642068710000|2022-01-13 10:11:50|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4
1642068720000|2022-01-13 10:12:00|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|27
1642068730000|2022-01-13 10:12:10|4727.08|4726.48|4727.08|4726.48|4727.33|4726.73|4727.08|4726.48|33
1642068740000|2022-01-13 10:12:20|||||||||23
1642068750000|2022-01-13 10:12:30|4727.2|4726.6|4727.2|4726.6|4727.2|4726.6|4727.2|4726.6|7
1642068760000|2022-01-13 10:12:40|4727.33|4726.73|4727.08|4726.48|4727.33|4726.73|4727.08|4726.48|11
1642068770000|2022-01-13 10:12:50|4726.95|4726.35|4726.58|4725.98|4726.95|4726.35|4726.58|4725.98|22
1642068780000|2022-01-13 10:13:00|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|14
1642068790000|2022-01-13 10:13:10|4726.95|4726.35|4726.83|4726.23|4726.95|4726.35|4726.83|4726.23|6
1642068800000|2022-01-13 10:13:20|4726.95|4726.35|4726.83|4726.23|4726.95|4726.35|4726.83|4726.23|7
1642068810000|2022-01-13 10:13:30|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|3
1642068820000|2022-01-13 10:13:40|4726.45|4725.85|4726.58|4725.98|4726.58|4725.98|4726.45|4725.85|8
1642068830000|2022-01-13 10:13:50|4726.45|4725.85|4726.58|4725.98|4726.58|4725.98|4726.45|4725.85|20
1642068840000|2022-01-13 10:14:00|4726.33|4725.73|4726.58|4725.98|4726.58|4725.98|4726.33|4725.73|27
1642068860000|2022-01-13 10:14:20|||||||||1
1642068870000|2022-01-13 10:14:30|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|16
1642068880000|2022-01-13 10:14:40|4726.45|4725.85|4726.33|4725.73|4726.58|4725.98|4726.33|4725.73|5
1642068890000|2022-01-13 10:14:50|4726.58|4725.98|4726.33|4725.73|4726.58|4725.98|4726.33|4725.73|19
1642068900000|2022-01-13 10:15:00|4726.08|4725.48|4726.33|4725.73|4726.58|4725.98|4726.08|4725.48|26
1642068910000|2022-01-13 10:15:10|4726.45|4725.85|4726.58|4725.98|4726.58|4725.98|4726.45|4725.85|6
1642068920000|2022-01-13 10:15:20|4726.45|4725.85|4726.33|4725.73|4726.45|4725.85|4726.33|4725.73|1
1642068930000|2022-01-13 10:15:30|4726.45|4725.85|4726.45|4725.85|4726.45|4725.85|4726.45|4725.85|27
1642068940000|2022-01-13 10:15:40|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|4726.33|4725.73|3
1642068950000|2022-01-13 10:15:50|||||||||6
1642068960000|2022-01-13 10:16:00|4726.33|4725.73|4726.08|4725.48|4726.45|4725.85|4726.08|4725.48|48
1642068970000|2022-01-13 10:16:10|4726.33|4725.73|4726.2|4725.6|4726.33|4725.73|4726.2|4725.6|8
1642068980000|2022-01-13 10:16:20|4726.08|4725.48|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|0
1642069000000|2022-01-13 10:16:40|4726.58|4725.98|4726.33|4725.73|4726.58|4725.98|4726.33|4725.73|32
1642069010000|2022-01-13 10:16:50|4726.45|4725.85|4726.33|4725.73|4726.58|4725.98|4726.33|4725.73|2
1642069020000|2022-01-13 10:17:00|4726.45|4725.85|4726.83|4726.23|4726.83|4726.23|4726.33|4725.73|28
1642069030000|2022-01-13 10:17:10|4726.7|4726.1|4726.7|4726.1|4726.83|4726.23|4726.58|4725.98|11
1642069040000|2022-01-13 10:17:20|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|4726.7|4726.1|0
1642069050000|2022-01-13 10:17:30|||||||||1
1642069060000|2022-01-13 10:17:40|||||||||3
1642069070000|2022-01-13 10:17:50|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4
1642069080000|2022-01-13 10:18:00|4726.95|4726.35|4727.08|4726.48|4727.08|4726.48|4726.83|4726.23|20
1642069090000|2022-01-13 10:18:10|4727.2|4726.6|4727.2|4726.6|4727.33|4726.73|4727.2|4726.6|3
1642069100000|2022-01-13 10:18:20|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|4727.08|4726.48|32
1642069110000|2022-01-13 10:18:30|4727.2|4726.6|4727.33|4726.73|4727.33|4726.73|4727.2|4726.6|13
1642069120000|2022-01-13 10:18:40|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|19
1642069130000|2022-01-13 10:18:50|4727.08|4726.48|4727.08|4726.48|4727.2|4726.6|4727.08|4726.48|83
1642069140000|2022-01-13 10:19:00|4726.83|4726.23|4726.83|4726.23|4727.08|4726.48|4726.83|4726.23|19
1642069150000|2022-01-13 10:19:10|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|5
1642069160000|2022-01-13 10:19:20|4727.33|4726.73|4727.33|4726.73|4727.58|4726.98|4727.33|4726.73|32
1642069170000|2022-01-13 10:19:30|4727.45|4726.85|4727.33|4726.73|4727.58|4726.98|4727.33|4726.73|24
1642069190000|2022-01-13 10:19:50|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|9
1642069200000|2022-01-13 10:20:00|4727.33|4726.73|4727.45|4726.85|4727.45|4726.85|4727.33|4726.73|34
1642069210000|2022-01-13 10:20:10|4727.58|4726.98|4727.83|4727.23|4727.83|4727.23|4727.58|4726.98|10
1642069220000|2022-01-13 10:20:20|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|47
1642069230000|2022-01-13 10:20:30|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|17
1642069240000|2022-01-13 10:20:40|4727.95|4727.35|4728.08|4727.48|4728.08|4727.48|4727.83|4727.23|40
1642069250000|2022-01-13 10:20:50|4727.95|4727.35|4727.95|4727.35|4728.08|4727.48|4727.83|4727.23|17
1642069260000|2022-01-13 10:21:00|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4727.95|4727.35|4
1642069270000|2022-01-13 10:21:10|4728.33|4727.73|4728.08|4727.48|4728.33|4727.73|4728.08|4727.48|31
1642069280000|2022-01-13 10:21:20|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|13
1642069290000|2022-01-13 10:21:30|4727.58|4726.98|4727.45|4726.85|4727.58|4726.98|4727.45|4726.85|21
1642069300000|2022-01-13 10:21:40|4727.33|4726.73|4727.33|4726.73|4727.45|4726.85|4727.33|4726.73|2
1642069310000|2022-01-13 10:21:50|||||||||4
1642069320000|2022-01-13 10:22:00|4727.2|4726.6|4727.08|4726.48|4727.33|4726.73|4727.08|4726.48|24
1642069350000|2022-01-13 10:22:30|4726.95|4726.35|4726.83|4726.23|4726.95|4726.35|4726.7|4726.1|14
1642069360000|2022-01-13 10:22:40|||||||||1
1642069370000|2022-01-13 10:22:50|||||||||1
1642069380000|2022-01-13 10:23:00|4726.7|4726.1|4727.08|4726.48|4727.08|4726.48|4726.7|4726.1|47
1642069390000|2022-01-13 10:23:10|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|4726.7|4726.1|12
1642069400000|2022-01-13 10:23:20|4726.95|4726.35|4726.95|4726.35|4727.08|4726.48|4726.95|4726.35|3
1642069410000|2022-01-13 10:23:30|4726.83|4726.23|4727.08|4726.48|4727.08|4726.48|4726.7|4726.1|5
1642069420000|2022-01-13 10:23:40|4727.2|4726.6|4727.08|4726.48|4727.2|4726.6|4727.08|4726.48|10
1642069430000|2022-01-13 10:23:50|||||||||1
1642069440000|2022-01-13 10:24:00|||||||||3
1642069450000|2022-01-13 10:24:10|4726.95|4726.35|4726.83|4726.23|4727.08|4726.48|4726.83|4726.23|14
1642069460000|2022-01-13 10:24:20|4726.7|4726.1|4726.58|4725.98|4726.7|4726.1|4726.58|4725.98|38
1642069480000|2022-01-13 10:24:40|4726.7|4726.1|4727.08|4726.48|4727.08|4726.48|4726.58|4725.98|14
1642069490000|2022-01-13 10:24:50|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|10
1642069500000|2022-01-13 10:25:00|4727.2|4726.6|4727.08|4726.48|4727.2|4726.6|4727.08|4726.48|40
1642069510000|2022-01-13 10:25:10|4727.2|4726.6|4727.08|4726.48|4727.2|4726.6|4727.08|4726.48|10
1642069520000|2022-01-13 10:25:20|4729.58|4728.98|4729.33|4728.73|4729.58|4728.98|4729.33|4728.73|452
1642069530000|2022-01-13 10:25:30|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.33|4728.73|76
1642069540000|2022-01-13 10:25:40|4729.33|4728.73|4729.33|4728.73|4729.83|4729.23|4729.33|4728.73|75
1642069550000|2022-01-13 10:25:50|4729.58|4728.98|4729.33|4728.73|4729.58|4728.98|4729.33|4728.73|63
1642069560000|2022-01-13 10:26:00|4729.45|4728.85|4729.58|4728.98|4729.83|4729.23|4729.33|4728.73|53
1642069570000|2022-01-13 10:26:10|4729.33|4728.73|4729.33|4728.73|4729.58|4728.98|4729.33|4728.73|47
1642069580000|2022-01-13 10:26:20|4729.08|4728.48|4729.08|4728.48|4729.33|4728.73|4728.83|4728.23|100
1642069590000|2022-01-13 10:26:30|4728.83|4728.23|4728.33|4727.73|4728.83|4728.23|4728.33|4727.73|38
1642069600000|2022-01-13 10:26:40|4728.58|4727.98|4728.33|4727.73|4728.58|4727.98|4728.33|4727.73|17
1642069610000|2022-01-13 10:26:50|4728.58|4727.98|4728.33|4727.73|4728.58|4727.98|4728.08|4727.48|56
1642069620000|2022-01-13 10:27:00|4728.08|4727.48|4728.08|4727.48|4728.33|4727.73|4728.08|4727.48|16
1642069630000|2022-01-13 10:27:10|4728.33|4727.73|4728.08|4727.48|4728.33|4727.73|4728.08|4727.48|32
1642069640000|2022-01-13 10:27:20|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|47
1642069650000|2022-01-13 10:27:30|4728.08|4727.48|4728.33|4727.73|4728.33|4727.73|4728.08|4727.48|18
1642069670000|2022-01-13 10:27:50|4728.08|4727.48|4728.08|4727.48|4728.33|4727.73|4728.08|4727.48|28
1642069680000|2022-01-13 10:28:00|4727.95|4727.35|4728.08|4727.48|4728.08|4727.48|4727.83|4727.23|54
1642069690000|2022-01-13 10:28:10|4728.2|4727.6|4728.08|4727.48|4728.33|4727.73|4728.08|4727.48|17
1642069700000|2022-01-13 10:28:20|4728.33|4727.73|4727.83|4727.23|4728.33|4727.73|4727.83|4727.23|16
1642069710000|2022-01-13 10:28:30|||||||||1
1642069720000|2022-01-13 10:28:40|4727.58|4726.98|4727.83|4727.23|4727.83|4727.23|4727.45|4726.85|60
1642069730000|2022-01-13 10:28:50|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|16
1642069740000|2022-01-13 10:29:00|4727.7|4727.1|4727.58|4726.98|4727.83|4727.23|4727.58|4726.98|40
1642069750000|2022-01-13 10:29:10|4727.7|4727.1|4727.58|4726.98|4727.7|4727.1|4727.58|4726.98|23
1642069760000|2022-01-13 10:29:20|4727.7|4727.1|4728.58|4727.98|4728.58|4727.98|4727.7|4727.1|99
1642069770000|2022-01-13 10:29:30|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|24
1642069780000|2022-01-13 10:29:40|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|79
1642069790000|2022-01-13 10:29:50|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|37
1642069800000|2022-01-13 10:30:00|4728.33|4727.73|4728.83|4728.23|4728.83|4728.23|4728.33|4727.73|47
1642069810000|2022-01-13 10:30:10|||||||||9
1642069820000|2022-01-13 10:30:20|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|82
1642069830000|2022-01-13 10:30:30|4729.58|4728.98|4729.95|4729.35|4729.95|4729.35|4729.58|4728.98|87
1642069840000|2022-01-13 10:30:40|4729.83|4729.23|4730.08|4729.48|4730.08|4729.48|4729.83|4729.23|47
1642069850000|2022-01-13 10:30:50|4730.2|4729.6|4730.33|4729.73|4730.33|4729.73|4730.08|4729.48|42
1642069860000|2022-01-13 10:31:00|4730.08|4729.48|4729.2|4728.6|4730.08|4729.48|4729.08|4728.48|113
1642069870000|2022-01-13 10:31:10|4729.33|4728.73|4729.33|4728.73|4729.58|4728.98|4729.2|4728.6|5
1642069880000|2022-01-13 10:31:20|4729.2|4728.6|4729.33|4728.73|4729.33|4728.73|4729.08|4728.48|43
1642069890000|2022-01-13 10:31:30|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.33|4728.73|15
1642069900000|2022-01-13 10:31:40|4729.33|4728.73|4729.45|4728.85|4729.58|4728.98|4729.33|4728.73|20
1642069910000|2022-01-13 10:31:50|4729.33|4728.73|4729.58|4728.98|4729.58|4728.98|4729.33|4728.73|2
1642069920000|2022-01-13 10:32:00|4729.45|4728.85|4729.83|4729.23|4729.83|4729.23|4729.33|4728.73|20
1642069930000|2022-01-13 10:32:10|||||||||8
1642069940000|2022-01-13 10:32:20|4730.08|4729.48|4730.33|4729.73|4730.33|4729.73|4730.08|4729.48|38
1642069950000|2022-01-13 10:32:30|4730.58|4729.98|4730.33|4729.73|4730.58|4729.98|4730.33|4729.73|93
1642069960000|2022-01-13 10:32:40|||||||||27
1642069970000|2022-01-13 10:32:50|||||||||28
1642069980000|2022-01-13 10:33:00|4730.58|4729.98|4730.83|4730.23|4730.83|4730.23|4730.58|4729.98|75
1642069990000|2022-01-13 10:33:10|4730.58|4729.98|4730.58|4729.98|4730.58|4729.98|4730.33|4729.73|45
1642070000000|2022-01-13 10:33:20|||||||||7
1642070010000|2022-01-13 10:33:30|4730.45|4729.85|4730.45|4729.85|4730.45|4729.85|4730.45|4729.85|10
1642070020000|2022-01-13 10:33:40|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|4730.08|4729.48|8
1642070030000|2022-01-13 10:33:50|4730.2|4729.6|4730.08|4729.48|4730.33|4729.73|4730.08|4729.48|20
1642070040000|2022-01-13 10:34:00|4729.83|4729.23|4729.58|4728.98|4729.83|4729.23|4729.58|4728.98|48
1642070050000|2022-01-13 10:34:10|4729.45|4728.85|4729.83|4729.23|4729.83|4729.23|4729.33|4728.73|10
1642070060000|2022-01-13 10:34:20|4729.58|4728.98|4729.58|4728.98|4729.83|4729.23|4729.58|4728.98|9
1642070070000|2022-01-13 10:34:30|4729.7|4729.1|4729.33|4728.73|4729.83|4729.23|4729.33|4728.73|28
1642070080000|2022-01-13 10:34:40|4729.58|4728.98|4729.45|4728.85|4729.58|4728.98|4729.33|4728.73|25
1642070090000|2022-01-13 10:34:50|4729.58|4728.98|4729.33|4728.73|4729.58|4728.98|4729.33|4728.73|7
1642070100000|2022-01-13 10:35:00|4729.08|4728.48|4729.33|4728.73|4729.33|4728.73|4729.08|4728.48|33
1642070120000|2022-01-13 10:35:20|||||||||2
1642070130000|2022-01-13 10:35:30|4729.08|4728.48|4729.33|4728.73|4729.33|4728.73|4729.08|4728.48|9
1642070140000|2022-01-13 10:35:40|4729.58|4728.98|4729.08|4728.48|4729.58|4728.98|4729.08|4728.48|26
1642070150000|2022-01-13 10:35:50|4729.33|4728.73|4729.08|4728.48|4729.33|4728.73|4729.08|4728.48|10
1642070160000|2022-01-13 10:36:00|4729.2|4728.6|4729.2|4728.6|4729.33|4728.73|4729.08|4728.48|7
1642070170000|2022-01-13 10:36:10|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|4729.08|4728.48|9
1642070180000|2022-01-13 10:36:20|4729.45|4728.85|4729.45|4728.85|4729.45|4728.85|4729.33|4728.73|6
1642070190000|2022-01-13 10:36:30|4729.33|4728.73|4729.33|4728.73|4729.45|4728.85|4729.33|4728.73|3
1642070210000|2022-01-13 10:36:50|4729.08|4728.48|4728.83|4728.23|4729.08|4728.48|4728.83|4728.23|23
1642070220000|2022-01-13 10:37:00|4728.95|4728.35|4729.08|4728.48|4729.08|4728.48|4728.83|4728.23|6
1642070230000|2022-01-13 10:37:10|||||||||1
1642070240000|2022-01-13 10:37:20|4728.83|4728.23|4729.08|4728.48|4729.08|4728.48|4728.83|4728.23|23
1642070250000|2022-01-13 10:37:30|4729.33|4728.73|4729.58|4728.98|4729.7|4729.1|4729.33|4728.73|14
1642070260000|2022-01-13 10:37:40|4729.33|4728.73|4729.08|4728.48|4729.33|4728.73|4728.95|4728.35|23
1642070270000|2022-01-13 10:37:50|4728.95|4728.35|4729.08|4728.48|4729.08|4728.48|4728.95|4728.35|6
1642070280000|2022-01-13 10:38:00|4729.2|4728.6|4729.58|4728.98|4729.58|4728.98|4729.2|4728.6|11
1642070290000|2022-01-13 10:38:10|4729.45|4728.85|4729.33|4728.73|4729.45|4728.85|4729.33|4728.73|5
1642070310000|2022-01-13 10:38:30|||||||||12
1642070320000|2022-01-13 10:38:40|4729.58|4728.98|4729.33|4728.73|4729.58|4728.98|4729.33|4728.73|8
1642070330000|2022-01-13 10:38:50|||||||||13
1642070340000|2022-01-13 10:39:00|4729.58|4728.98|4729.58|4728.98|4729.7|4729.1|4729.58|4728.98|21
1642070350000|2022-01-13 10:39:10|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|4729.58|4728.98|7
1642070360000|2022-01-13 10:39:20|4729.58|4728.98|4729.58|4728.98|4729.83|4729.23|4729.58|4728.98|16
1642070370000|2022-01-13 10:39:30|4729.33|4728.73|4729.58|4728.98|4729.58|4728.98|4729.33|4728.73|6
1642070390000|2022-01-13 10:39:50|4729.45|4728.85|4729.58|4728.98|4729.58|4728.98|4729.33|4728.73|22
1642070400000|2022-01-13 10:40:00|||||||||2
1642070410000|2022-01-13 10:40:10|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|37
1642070420000|2022-01-13 10:40:20|4729.45|4728.85|4729.58|4728.98|4729.7|4729.1|4729.45|4728.85|11
1642070430000|2022-01-13 10:40:30|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|4729.7|4729.1|60
1642070440000|2022-01-13 10:40:40|4730.08|4729.48|4729.58|4728.98|4730.08|4729.48|4729.58|4728.98|61
1642070450000|2022-01-13 10:40:50|4729.83|4729.23|4730.08|4729.48|4730.08|4729.48|4729.83|4729.23|35
1642070460000|2022-01-13 10:41:00|4729.95|4729.35|4730.08|4729.48|4730.08|4729.48|4729.83|4729.23|6
1642070470000|2022-01-13 10:41:10|4730.33|4729.73|4730.2|4729.6|4730.33|4729.73|4730.08|4729.48|25
1642070480000|2022-01-13 10:41:20|4730.33|4729.73|4730.08|4729.48|4730.33|4729.73|4730.08|4729.48|1
1642070490000|2022-01-13 10:41:30|4730.33|4729.73|4731.08|4730.48|4731.08|4730.48|4730.33|4729.73|100
1642070500000|2022-01-13 10:41:40|4730.83|4730.23|4730.83|4730.23|4730.83|4730.23|4730.33|4729.73|107
1642070510000|2022-01-13 10:41:50|4730.7|4730.1|4730.58|4729.98|4730.7|4730.1|4730.58|4729.98|2
1642070520000|2022-01-13 10:42:00|4730.83|4730.23|4730.83|4730.23|4730.83|4730.23|4730.83|4730.23|21
1642070530000|2022-01-13 10:42:10|||||||||57
1642070540000|2022-01-13 10:42:20|4730.58|4729.98|4730.58|4729.98|4730.58|4729.98|4730.58|4729.98|52
1642070560000|2022-01-13 10:42:40|4730.33|4729.73|4730.83|4730.23|4730.83|4730.23|4730.33|4729.73|54
1642070570000|2022-01-13 10:42:50|4730.58|4729.98|4730.83|4730.23|4730.83|4730.23|4730.58|4729.98|44
1642070580000|2022-01-13 10:43:00|4731.08|4730.48|4730.95|4730.35|4731.08|4730.48|4730.83|4730.23|34
1642070590000|2022-01-13 10:43:10|4731.08|4730.48|4730.83|4730.23|4731.33|4730.73|4730.83|4730.23|38
1642070600000|2022-01-13 10:43:20|||||||||6
1642070610000|2022-01-13 10:43:30|4730.58|4729.98|4730.08|4729.48|4730.58|4729.98|4730.08|4729.48|110
1642070620000|2022-01-13 10:43:40|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|4730.2|4729.6|17
1642070630000|2022-01-13 10:43:50|4730.58|4729.98|4730.83|4730.23|4730.83|4730.23|4730.58|4729.98|27
1642070640000|2022-01-13 10:44:00|4730.58|4729.98|4730.83|4730.23|4730.83|4730.23|4730.58|4729.98|16
1642070650000|2022-01-13 10:44:10|4730.7|4730.1|4730.83|4730.23|4730.83|4730.23|4730.58|4729.98|44
1642070660000|2022-01-13 10:44:20|||||||||28
1642070670000|2022-01-13 10:44:30|4730.58|4729.98|4730.58|4729.98|4730.7|4730.1|4730.58|4729.98|14
1642070690000|2022-01-13 10:44:50|||||||||1
1642070700000|2022-01-13 10:45:00|4730.83|4730.23|4730.83|4730.23|4730.83|4730.23|4730.58|4729.98|40
1642070710000|2022-01-13 10:45:10|4731.08|4730.48|4730.83|4730.23|4731.08|4730.48|4730.83|4730.23|22
1642070720000|2022-01-13 10:45:20|4730.58|4729.98|4730.7|4730.1|4730.7|4730.1|4730.58|4729.98|28
1642070730000|2022-01-13 10:45:30|4730.83|4730.23|4730.83|4730.23|4730.83|4730.23|4730.83|4730.23|1
1642070740000|2022-01-13 10:45:40|4730.58|4729.98|4730.83|4730.23|4730.83|4730.23|4730.58|4729.98|17
1642070750000|2022-01-13 10:45:50|4730.58|4729.98|4730.58|4729.98|4730.83|4730.23|4730.58|4729.98|14
1642070760000|2022-01-13 10:46:00|4730.83|4730.23|4730.83|4730.23|4731.08|4730.48|4730.7|4730.1|32
1642070770000|2022-01-13 10:46:10|4730.95|4730.35|4731.08|4730.48|4731.08|4730.48|4730.83|4730.23|28
1642070780000|2022-01-13 10:46:20|4731.33|4730.73|4731.08|4730.48|4731.33|4730.73|4731.08|4730.48|15
1642070790000|2022-01-13 10:46:30|4731.2|4730.6|4731.08|4730.48|4731.33|4730.73|4731.08|4730.48|13
1642070800000|2022-01-13 10:46:40|||||||||2
1642070820000|2022-01-13 10:47:00|4730.83|4730.23|4730.58|4729.98|4730.83|4730.23|4730.58|4729.98|20
1642070830000|2022-01-13 10:47:10|||||||||1
1642070840000|2022-01-13 10:47:20|||||||||4
1642070850000|2022-01-13 10:47:30|4730.45|4729.85|4730.33|4729.73|4730.58|4729.98|4730.08|4729.48|28
1642070860000|2022-01-13 10:47:40|||||||||2
1642070870000|2022-01-13 10:47:50|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|10
1642070880000|2022-01-13 10:48:00|4730.33|4729.73|4730.08|4729.48|4730.33|4729.73|4730.08|4729.48|33
1642070890000|2022-01-13 10:48:10|||||||||35
1642070900000|2022-01-13 10:48:20|4729.83|4729.23|4729.83|4729.23|4730.08|4729.48|4729.58|4728.98|71
1642070910000|2022-01-13 10:48:30|4730.08|4729.48|4729.83|4729.23|4730.08|4729.48|4729.83|4729.23|13
1642070920000|2022-01-13 10:48:40|||||||||1
1642070930000|2022-01-13 10:48:50|4729.7|4729.1|4729.58|4728.98|4729.7|4729.1|4729.58|4728.98|19
1642070940000|2022-01-13 10:49:00|4729.83|4729.23|4729.83|4729.23|4730.08|4729.48|4729.58|4728.98|50
1642070950000|2022-01-13 10:49:10|4729.7|4729.1|4729.83|4729.23|4729.83|4729.23|4729.58|4728.98|13
1642070960000|2022-01-13 10:49:20|4729.58|4728.98|4729.58|4728.98|4729.83|4729.23|4729.58|4728.98|19
1642070970000|2022-01-13 10:49:30|4729.7|4729.1|4729.58|4728.98|4729.83|4729.23|4729.58|4728.98|17
1642070980000|2022-01-13 10:49:40|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|4729.7|4729.1|81
1642070990000|2022-01-13 10:49:50|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|5
1642071000000|2022-01-13 10:50:00|4729.83|4729.23|4729.58|4728.98|4729.83|4729.23|4729.58|4728.98|19
1642071010000|2022-01-13 10:50:10|4729.33|4728.73|4729.58|4728.98|4729.58|4728.98|4729.33|4728.73|35
1642071020000|2022-01-13 10:50:20|4729.45|4728.85|4729.45|4728.85|4729.45|4728.85|4729.45|4728.85|22
1642071030000|2022-01-13 10:50:30|4729.58|4728.98|4729.33|4728.73|4729.58|4728.98|4729.33|4728.73|12
1642071040000|2022-01-13 10:50:40|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|49
1642071050000|2022-01-13 10:50:50|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.58|4727.98|102
1642071060000|2022-01-13 10:51:00|4728.7|4728.1|4728.83|4728.23|4728.83|4728.23|4728.58|4727.98|35
1642071070000|2022-01-13 10:51:10|4728.7|4728.1|4728.58|4727.98|4728.83|4728.23|4728.58|4727.98|26
1642071080000|2022-01-13 10:51:20|4728.45|4727.85|4728.58|4727.98|4728.58|4727.98|4728.45|4727.85|28
1642071090000|2022-01-13 10:51:30|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|17
1642071100000|2022-01-13 10:51:40|4728.95|4728.35|4729.08|4728.48|4729.08|4728.48|4728.95|4728.35|21
1642071110000|2022-01-13 10:51:50|4728.83|4728.23|4728.95|4728.35|4729.08|4728.48|4728.83|4728.23|8
1642071120000|2022-01-13 10:52:00|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|0
1642071130000|2022-01-13 10:52:10|4728.95|4728.35|4729.08|4728.48|4729.08|4728.48|4728.83|4728.23|13
1642071140000|2022-01-13 10:52:20|4728.95|4728.35|4729.08|4728.48|4729.08|4728.48|4728.95|4728.35|3
1642071150000|2022-01-13 10:52:30|4728.95|4728.35|4728.83|4728.23|4728.95|4728.35|4728.83|4728.23|15
1642071160000|2022-01-13 10:52:40|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|13
1642071170000|2022-01-13 10:52:50|4728.95|4728.35|4729.33|4728.73|4729.33|4728.73|4728.95|4728.35|30
1642071180000|2022-01-13 10:53:00|4729.2|4728.6|4729.33|4728.73|4729.33|4728.73|4729.2|4728.6|9
1642071190000|2022-01-13 10:53:10|4729.08|4728.48|4728.83|4728.23|4729.08|4728.48|4728.83|4728.23|8
1642071200000|2022-01-13 10:53:20|4728.7|4728.1|4728.58|4727.98|4728.7|4728.1|4728.58|4727.98|19
1642071210000|2022-01-13 10:53:30|4728.83|4728.23|4728.58|4727.98|4728.83|4728.23|4728.58|4727.98|29
1642071220000|2022-01-13 10:53:40|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|18
1642071230000|2022-01-13 10:53:50|||||||||23
1642071240000|2022-01-13 10:54:00|||||||||4
1642071250000|2022-01-13 10:54:10|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|27
1642071260000|2022-01-13 10:54:20|4727.83|4727.23|4728.08|4727.48|4728.33|4727.73|4727.83|4727.23|71
1642071270000|2022-01-13 10:54:30|4728.2|4727.6|4728.33|4727.73|4728.33|4727.73|4728.08|4727.48|13
1642071280000|2022-01-13 10:54:40|4728.58|4727.98|4728.58|4727.98|4728.7|4728.1|4728.58|4727.98|21
1642071290000|2022-01-13 10:54:50|4728.7|4728.1|4728.58|4727.98|4728.83|4728.23|4728.58|4727.98|5
1642071300000|2022-01-13 10:55:00|4728.33|4727.73|4728.33|4727.73|4728.45|4727.85|4728.33|4727.73|23
1642071310000|2022-01-13 10:55:10|4728.2|4727.6|4728.33|4727.73|4728.33|4727.73|4728.2|4727.6|8
1642071320000|2022-01-13 10:55:20|4728.45|4727.85|4728.45|4727.85|4728.45|4727.85|4728.33|4727.73|7
1642071330000|2022-01-13 10:55:30|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|35
1642071340000|2022-01-13 10:55:40|4728.7|4728.1|4728.83|4728.23|4728.83|4728.23|4728.7|4728.1|21
1642071360000|2022-01-13 10:56:00|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|26
1642071370000|2022-01-13 10:56:10|4729.33|4728.73|4729.08|4728.48|4729.33|4728.73|4729.08|4728.48|30
1642071380000|2022-01-13 10:56:20|4729.2|4728.6|4729.33|4728.73|4729.33|4728.73|4729.08|4728.48|18
1642071390000|2022-01-13 10:56:30|4729.2|4728.6|4729.33|4728.73|4729.33|4728.73|4729.2|4728.6|15
1642071400000|2022-01-13 10:56:40|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4728.83|4728.23|46
1642071410000|2022-01-13 10:56:50|4728.83|4728.23|4728.83|4728.23|4729.08|4728.48|4728.83|4728.23|26
1642071420000|2022-01-13 10:57:00|||||||||1
1642071430000|2022-01-13 10:57:10|4728.58|4727.98|4728.83|4728.23|4728.83|4728.23|4728.58|4727.98|23
1642071450000|2022-01-13 10:57:30|||||||||11
1642071460000|2022-01-13 10:57:40|||||||||1
1642071470000|2022-01-13 10:57:50|4728.7|4728.1|4728.58|4727.98|4728.83|4728.23|4728.58|4727.98|22
1642071480000|2022-01-13 10:58:00|4728.83|4728.23|4729.08|4728.48|4729.08|4728.48|4728.83|4728.23|18
1642071490000|2022-01-13 10:58:10|4728.83|4728.23|4728.58|4727.98|4728.83|4728.23|4728.58|4727.98|15
1642071500000|2022-01-13 10:58:20|4728.7|4728.1|4728.83|4728.23|4728.83|4728.23|4728.7|4728.1|23
1642071520000|2022-01-13 10:58:40|4728.58|4727.98|4728.08|4727.48|4728.58|4727.98|4728.08|4727.48|24
1642071530000|2022-01-13 10:58:50|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|4728.2|4727.6|24
1642071540000|2022-01-13 10:59:00|4728.58|4727.98|4728.7|4728.1|4728.83|4728.23|4728.58|4727.98|14
1642071550000|2022-01-13 10:59:10|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.58|4727.98|12
1642071560000|2022-01-13 10:59:20|4728.7|4728.1|4728.58|4727.98|4728.7|4728.1|4728.58|4727.98|15
1642071570000|2022-01-13 10:59:30|||||||||58
1642071580000|2022-01-13 10:59:40|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|13
1642071600000|2022-01-13 11:00:00|4729.08|4728.48|4729.33|4728.73|4729.33|4728.73|4729.08|4728.48|44
1642071610000|2022-01-13 11:00:10|4729.45|4728.85|4729.58|4728.98|4729.58|4728.98|4729.45|4728.85|25
1642071620000|2022-01-13 11:00:20|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|39
1642071630000|2022-01-13 11:00:30|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|4729.83|4729.23|30
1642071640000|2022-01-13 11:00:40|4729.95|4729.35|4730.08|4729.48|4730.08|4729.48|4729.83|4729.23|40
1642071650000|2022-01-13 11:00:50|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|47
1642071660000|2022-01-13 11:01:00|4729.58|4728.98|4729.58|4728.98|4729.7|4729.1|4729.58|4728.98|42
1642071670000|2022-01-13 11:01:10|4729.33|4728.73|4729.08|4728.48|4729.33|4728.73|4729.08|4728.48|26
1642071680000|2022-01-13 11:01:20|||||||||2
1642071690000|2022-01-13 11:01:30|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|7
1642071700000|2022-01-13 11:01:40|4729.08|4728.48|4728.83|4728.23|4729.08|4728.48|4728.83|4728.23|46
1642071710000|2022-01-13 11:01:50|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|5
1642071720000|2022-01-13 11:02:00|4729.2|4728.6|4729.33|4728.73|4729.33|4728.73|4729.08|4728.48|21
1642071730000|2022-01-13 11:02:10|4729.58|4728.98|4729.83|4729.23|4729.83|4729.23|4729.58|4728.98|37
1642071740000|2022-01-13 11:02:20|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|10
1642071750000|2022-01-13 11:02:30|||||||||3
1642071760000|2022-01-13 11:02:40|4729.33|4728.73|4729.33|4728.73|4729.45|4728.85|4729.33|4728.73|22
1642071770000|2022-01-13 11:02:50|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|14
1642071780000|2022-01-13 11:03:00|4729.7|4729.1|4729.58|4728.98|4729.83|4729.23|4729.58|4728.98|4
1642071790000|2022-01-13 11:03:10|4729.83|4729.23|4730.08|4729.48|4730.08|4729.48|4729.58|4728.98|18
1642071800000|2022-01-13 11:03:20|4730.2|4729.6|4730.33|4729.73|4730.33|4729.73|4730.08|4729.48|19
1642071810000|2022-01-13 11:03:30|4730.08|4729.48|4730.33|4729.73|4730.33|4729.73|4730.08|4729.48|12
1642071820000|2022-01-13 11:03:40|4730.58|4729.98|4730.45|4729.85|4730.58|4729.98|4730.33|4729.73|40
1642071830000|2022-01-13 11:03:50|4730.58|4729.98|4730.58|4729.98|4730.58|4729.98|4730.58|4729.98|0
1642071840000|2022-01-13 11:04:00|4730.33|4729.73|4730.83|4730.23|4730.83|4730.23|4730.33|4729.73|23
1642071850000|2022-01-13 11:04:10|4730.58|4729.98|4730.7|4730.1|4730.83|4730.23|4730.58|4729.98|35
1642071860000|2022-01-13 11:04:20|4730.58|4729.98|4730.58|4729.98|4730.58|4729.98|4730.58|4729.98|2
1642071870000|2022-01-13 11:04:30|||||||||2
1642071880000|2022-01-13 11:04:40|||||||||13
1642071890000|2022-01-13 11:04:50|4730.83|4730.23|4730.83|4730.23|4730.83|4730.23|4730.83|4730.23|32
1642071900000|2022-01-13 11:05:00|4730.7|4730.1|4730.83|4730.23|4730.83|4730.23|4730.7|4730.1|53
1642071910000|2022-01-13 11:05:10|||||||||3
1642071940000|2022-01-13 11:05:40|4730.58|4729.98|4730.58|4729.98|4730.58|4729.98|4730.58|4729.98|14
1642071960000|2022-01-13 11:06:00|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|15
1642071970000|2022-01-13 11:06:10|4730.58|4729.98|4730.08|4729.48|4730.58|4729.98|4730.08|4729.48|16
1642071980000|2022-01-13 11:06:20|4729.95|4729.35|4729.95|4729.35|4729.95|4729.35|4729.95|4729.35|21
1642071990000|2022-01-13 11:06:30|4729.83|4729.23|4730.08|4729.48|4730.08|4729.48|4729.83|4729.23|10
1642072000000|2022-01-13 11:06:40|4729.83|4729.23|4730.08|4729.48|4730.08|4729.48|4729.83|4729.23|27
1642072010000|2022-01-13 11:06:50|4729.95|4729.35|4729.83|4729.23|4729.95|4729.35|4729.83|4729.23|0
1642072020000|2022-01-13 11:07:00|4729.7|4729.1|4729.83|4729.23|4729.83|4729.23|4729.58|4728.98|13
1642072030000|2022-01-13 11:07:10|4730.08|4729.48|4729.95|4729.35|4730.08|4729.48|4729.95|4729.35|23
1642072040000|2022-01-13 11:07:20|4729.83|4729.23|4730.08|4729.48|4730.08|4729.48|4729.83|4729.23|21
1642072050000|2022-01-13 11:07:30|||||||||33
1642072060000|2022-01-13 11:07:40|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|5
1642072100000|2022-01-13 11:08:20|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|7
1642072110000|2022-01-13 11:08:30|4730.2|4729.6|4730.33|4729.73|4730.33|4729.73|4730.08|4729.48|10
1642072120000|2022-01-13 11:08:40|4730.2|4729.6|4730.33|4729.73|4730.33|4729.73|4730.08|4729.48|27
1642072130000|2022-01-13 11:08:50|4730.58|4729.98|4730.33|4729.73|4730.83|4730.23|4730.33|4729.73|52
1642072140000|2022-01-13 11:09:00|||||||||6
1642072150000|2022-01-13 11:09:10|4730.45|4729.85|4730.58|4729.98|4730.58|4729.98|4730.45|4729.85|2
1642072160000|2022-01-13 11:09:20|4730.45|4729.85|4730.58|4729.98|4730.58|4729.98|4730.45|4729.85|8
1642072170000|2022-01-13 11:09:30|4730.7|4730.1|4730.7|4730.1|4730.7|4730.1|4730.7|4730.1|2
1642072180000|2022-01-13 11:09:40|4730.83|4730.23|4730.58|4729.98|4730.83|4730.23|4730.58|4729.98|36
1642072190000|2022-01-13 11:09:50|||||||||31
1642072200000|2022-01-13 11:10:00|4730.83|4730.23|4730.83|4730.23|4730.83|4730.23|4730.83|4730.23|7
1642072210000|2022-01-13 11:10:10|4730.58|4729.98|4730.33|4729.73|4730.58|4729.98|4730.33|4729.73|36
1642072220000|2022-01-13 11:10:20|4730.45|4729.85|4730.33|4729.73|4730.58|4729.98|4730.33|4729.73|10
1642072240000|2022-01-13 11:10:40|4730.58|4729.98|4730.58|4729.98|4730.58|4729.98|4730.33|4729.73|59
1642072250000|2022-01-13 11:10:50|4730.33|4729.73|4730.58|4729.98|4730.58|4729.98|4730.33|4729.73|15
1642072260000|2022-01-13 11:11:00|4730.33|4729.73|4730.58|4729.98|4730.58|4729.98|4730.33|4729.73|8
1642072270000|2022-01-13 11:11:10|4730.7|4730.1|4730.58|4729.98|4730.7|4730.1|4730.33|4729.73|49
1642072290000|2022-01-13 11:11:30|4730.83|4730.23|4730.83|4730.23|4731.08|4730.48|4730.83|4730.23|49
1642072300000|2022-01-13 11:11:40|4730.95|4730.35|4731.83|4731.23|4731.83|4731.23|4730.95|4730.35|176
1642072310000|2022-01-13 11:11:50|4731.7|4731.1|4731.33|4730.73|4731.7|4731.1|4731.33|4730.73|115
1642072320000|2022-01-13 11:12:00|4731.08|4730.48|4731.08|4730.48|4731.2|4730.6|4731.08|4730.48|30
1642072330000|2022-01-13 11:12:10|4730.83|4730.23|4730.33|4729.73|4730.83|4730.23|4730.33|4729.73|84
1642072340000|2022-01-13 11:12:20|4730.45|4729.85|4730.58|4729.98|4730.58|4729.98|4730.33|4729.73|38
1642072350000|2022-01-13 11:12:30|||||||||4
1642072360000|2022-01-13 11:12:40|4730.33|4729.73|4730.58|4729.98|4730.58|4729.98|4730.33|4729.73|22
1642072370000|2022-01-13 11:12:50|4730.33|4729.73|4730.08|4729.48|4730.33|4729.73|4729.95|4729.35|36
1642072380000|2022-01-13 11:13:00|4730.33|4729.73|4730.08|4729.48|4730.33|4729.73|4730.08|4729.48|30
1642072390000|2022-01-13 11:13:10|4730.33|4729.73|4730.2|4729.6|4730.33|4729.73|4730.08|4729.48|13
1642072400000|2022-01-13 11:13:20|4730.33|4729.73|4730.2|4729.6|4730.33|4729.73|4730.08|4729.48|11
1642072410000|2022-01-13 11:13:30|4730.08|4729.48|4730.08|4729.48|4730.33|4729.73|4730.08|4729.48|16
1642072420000|2022-01-13 11:13:40|||||||||29
1642072430000|2022-01-13 11:13:50|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|5
1642072440000|2022-01-13 11:14:00|4730.2|4729.6|4730.33|4729.73|4730.33|4729.73|4730.2|4729.6|1
1642072450000|2022-01-13 11:14:10|4730.45|4729.85|4730.58|4729.98|4730.58|4729.98|4730.45|4729.85|6
1642072460000|2022-01-13 11:14:20|||||||||2
1642072480000|2022-01-13 11:14:40|||||||||1
1642072490000|2022-01-13 11:14:50|4730.83|4730.23|4730.58|4729.98|4730.83|4730.23|4730.58|4729.98|18
1642072500000|2022-01-13 11:15:00|4730.33|4729.73|4730.08|4729.48|4730.33|4729.73|4729.83|4729.23|62
1642072510000|2022-01-13 11:15:10|||||||||2
1642072520000|2022-01-13 11:15:20|||||||||3
1642072530000|2022-01-13 11:15:30|4730.33|4729.73|4730.33|4729.73|4730.58|4729.98|4730.33|4729.73|28
1642072540000|2022-01-13 11:15:40|4730.58|4729.98|4731.33|4730.73|4731.33|4730.73|4730.33|4729.73|62
1642072550000|2022-01-13 11:15:50|4731.58|4730.98|4731.58|4730.98|4731.58|4730.98|4731.33|4730.73|117
1642072560000|2022-01-13 11:16:00|4731.33|4730.73|4731.58|4730.98|4731.58|4730.98|4731.08|4730.48|108
1642072570000|2022-01-13 11:16:10|4731.45|4730.85|4731.58|4730.98|4731.58|4730.98|4731.45|4730.85|231
1642072580000|2022-01-13 11:16:20|4731.33|4730.73|4730.83|4730.23|4731.33|4730.73|4730.33|4729.73|198
1642072590000|2022-01-13 11:16:30|4731.08|4730.48|4731.08|4730.48|4731.58|4730.98|4731.08|4730.48|61
1642072600000|2022-01-13 11:16:40|4731.33|4730.73|4731.33|4730.73|4731.58|4730.98|4731.33|4730.73|79
1642072610000|2022-01-13 11:16:50|4731.08|4730.48|4731.58|4730.98|4731.83|4731.23|4731.08|4730.48|124
1642072620000|2022-01-13 11:17:00|4731.7|4731.1|4731.83|4731.23|4732.08|4731.48|4731.58|4730.98|244
1642072630000|2022-01-13 11:17:10|4731.58|4730.98|4730.83|4730.23|4731.58|4730.98|4730.83|4730.23|92
1642072640000|2022-01-13 11:17:20|4730.58|4729.98|4730.83|4730.23|4730.95|4730.35|4730.58|4729.98|18
1642072650000|2022-01-13 11:17:30|||||||||2
1642072660000|2022-01-13 11:17:40|4730.58|4729.98|4730.58|4729.98|4730.58|4729.98|4730.33|4729.73|74
1642072670000|2022-01-13 11:17:50|4730.33|4729.73|4730.58|4729.98|4730.83|4730.23|4730.33|4729.73|16
1642072680000|2022-01-13 11:18:00|4730.33|4729.73|4730.33|4729.73|4730.45|4729.85|4730.33|4729.73|19
1642072690000|2022-01-13 11:18:10|4730.08|4729.48|4730.58|4729.98|4730.83|4730.23|4730.08|4729.48|66
1642072700000|2022-01-13 11:18:20|4730.83|4730.23|4730.58|4729.98|4730.83|4730.23|4730.58|4729.98|16
1642072710000|2022-01-13 11:18:30|4730.7|4730.1|4730.33|4729.73|4730.7|4730.1|4730.33|4729.73|30
1642072720000|2022-01-13 11:18:40|||||||||1
1642072730000|2022-01-13 11:18:50|4730.08|4729.48|4730.33|4729.73|4730.33|4729.73|4730.08|4729.48|29
1642072740000|2022-01-13 11:19:00|4730.58|4729.98|4730.33|4729.73|4730.58|4729.98|4730.33|4729.73|34
1642072750000|2022-01-13 11:19:10|4730.45|4729.85|4730.45|4729.85|4730.45|4729.85|4730.45|4729.85|7
1642072760000|2022-01-13 11:19:20|4730.33|4729.73|4730.2|4729.6|4730.45|4729.85|4730.2|4729.6|3
1642072770000|2022-01-13 11:19:30|4730.33|4729.73|4729.95|4729.35|4730.33|4729.73|4729.83|4729.23|27
1642072780000|2022-01-13 11:19:40|4730.08|4729.48|4729.33|4728.73|4730.08|4729.48|4729.33|4728.73|24
1642072790000|2022-01-13 11:19:50|4729.2|4728.6|4729.2|4728.6|4729.2|4728.6|4729.2|4728.6|36
1642072800000|2022-01-13 11:20:00|4729.08|4728.48|4729.33|4728.73|4729.58|4728.98|4728.83|4728.23|102
1642072810000|2022-01-13 11:20:10|4729.2|4728.6|4729.08|4728.48|4729.33|4728.73|4729.08|4728.48|21
1642072820000|2022-01-13 11:20:20|4729.33|4728.73|4729.45|4728.85|4729.58|4728.98|4729.33|4728.73|21
1642072830000|2022-01-13 11:20:30|4729.33|4728.73|4728.83|4728.23|4729.45|4728.85|4728.83|4728.23|50
1642072840000|2022-01-13 11:20:40|4729.08|4728.48|4729.33|4728.73|4729.33|4728.73|4729.08|4728.48|24
1642072850000|2022-01-13 11:20:50|4729.08|4728.48|4728.83|4728.23|4729.08|4728.48|4728.83|4728.23|67
1642072860000|2022-01-13 11:21:00|||||||||9
1642072870000|2022-01-13 11:21:10|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|30
1642072880000|2022-01-13 11:21:20|4728.83|4728.23|4729.08|4728.48|4729.08|4728.48|4728.83|4728.23|22
1642072890000|2022-01-13 11:21:30|4729.33|4728.73|4729.08|4728.48|4729.33|4728.73|4729.08|4728.48|13
1642072900000|2022-01-13 11:21:40|||||||||4
1642072910000|2022-01-13 11:21:50|4728.83|4728.23|4728.83|4728.23|4729.08|4728.48|4728.83|4728.23|17
1642072920000|2022-01-13 11:22:00|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|19
1642072930000|2022-01-13 11:22:10|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|23
1642072940000|2022-01-13 11:22:20|4728.58|4727.98|4728.33|4727.73|4728.58|4727.98|4728.33|4727.73|26
1642072950000|2022-01-13 11:22:30|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|4728.33|4727.73|14
1642072960000|2022-01-13 11:22:40|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|8
1642072970000|2022-01-13 11:22:50|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|9
1642072980000|2022-01-13 11:23:00|4728.45|4727.85|4728.33|4727.73|4728.45|4727.85|4728.08|4727.48|63
1642072990000|2022-01-13 11:23:10|||||||||9
1642073000000|2022-01-13 11:23:20|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|4728.33|4727.73|31
1642073010000|2022-01-13 11:23:30|4728.45|4727.85|4728.33|4727.73|4728.58|4727.98|4728.33|4727.73|29
1642073020000|2022-01-13 11:23:40|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|15
1642073030000|2022-01-13 11:23:50|4728.45|4727.85|4728.08|4727.48|4728.45|4727.85|4728.08|4727.48|78
1642073040000|2022-01-13 11:24:00|4728.33|4727.73|4728.08|4727.48|4728.33|4727.73|4728.08|4727.48|48
1642073050000|2022-01-13 11:24:10|4728.2|4727.6|4728.33|4727.73|4728.33|4727.73|4728.08|4727.48|30
1642073060000|2022-01-13 11:24:20|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4
1642073070000|2022-01-13 11:24:30|||||||||51
1642073080000|2022-01-13 11:24:40|4728.33|4727.73|4728.33|4727.73|4728.58|4727.98|4728.33|4727.73|33
1642073090000|2022-01-13 11:24:50|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|23
1642073100000|2022-01-13 11:25:00|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|29
1642073110000|2022-01-13 11:25:10|4727.58|4726.98|4727.83|4727.23|4727.83|4727.23|4727.58|4726.98|33
1642073120000|2022-01-13 11:25:20|4727.58|4726.98|4727.58|4726.98|4727.7|4727.1|4727.58|4726.98|9
1642073140000|2022-01-13 11:25:40|4727.33|4726.73|4727.33|4726.73|4727.58|4726.98|4727.33|4726.73|48
1642073150000|2022-01-13 11:25:50|4727.45|4726.85|4727.45|4726.85|4727.58|4726.98|4727.45|4726.85|6
1642073160000|2022-01-13 11:26:00|4727.58|4726.98|4726.08|4725.48|4727.58|4726.98|4726.08|4725.48|213
1642073170000|2022-01-13 11:26:10|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|102
1642073180000|2022-01-13 11:26:20|4726.58|4725.98|4726.83|4726.23|4727.08|4726.48|4726.58|4725.98|121
1642073190000|2022-01-13 11:26:30|4726.7|4726.1|4726.83|4726.23|4726.83|4726.23|4726.58|4725.98|38
1642073200000|2022-01-13 11:26:40|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|4726.33|4725.73|54
1642073210000|2022-01-13 11:26:50|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|36
1642073220000|2022-01-13 11:27:00|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|17
1642073230000|2022-01-13 11:27:10|4727.2|4726.6|4727.33|4726.73|4727.33|4726.73|4727.2|4726.6|19
1642073240000|2022-01-13 11:27:20|4727.2|4726.6|4727.2|4726.6|4727.33|4726.73|4727.08|4726.48|33
1642073250000|2022-01-13 11:27:30|4727.08|4726.48|4727.08|4726.48|4727.2|4726.6|4727.08|4726.48|0
1642073270000|2022-01-13 11:27:50|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|10
1642073280000|2022-01-13 11:28:00|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4726.83|4726.23|12
1642073290000|2022-01-13 11:28:10|4726.95|4726.35|4726.58|4725.98|4727.08|4726.48|4726.58|4725.98|47
1642073300000|2022-01-13 11:28:20|4726.45|4725.85|4726.33|4725.73|4726.45|4725.85|4726.08|4725.48|30
1642073310000|2022-01-13 11:28:30|4726.2|4725.6|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|16
1642073320000|2022-01-13 11:28:40|4726.2|4725.6|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|6
1642073340000|2022-01-13 11:29:00|4726.58|4725.98|4726.95|4726.35|4727.08|4726.48|4726.58|4725.98|80
1642073350000|2022-01-13 11:29:10|4726.83|4726.23|4726.83|4726.23|4727.08|4726.48|4726.58|4725.98|6
1642073360000|2022-01-13 11:29:20|4726.7|4726.1|4726.45|4725.85|4726.7|4726.1|4726.33|4725.73|13
1642073370000|2022-01-13 11:29:30|4726.33|4725.73|4726.2|4725.6|4726.33|4725.73|4726.08|4725.48|31
1642073380000|2022-01-13 11:29:40|4726.33|4725.73|4726.45|4725.85|4726.58|4725.98|4726.33|4725.73|2
1642073390000|2022-01-13 11:29:50|4726.33|4725.73|4726.58|4725.98|4726.58|4725.98|4726.33|4725.73|7
1642073400000|2022-01-13 11:30:00|4726.33|4725.73|4726.58|4725.98|4726.58|4725.98|4726.08|4725.48|60
1642073410000|2022-01-13 11:30:10|4726.7|4726.1|4727.08|4726.48|4727.08|4726.48|4726.7|4726.1|24
1642073420000|2022-01-13 11:30:20|4727.2|4726.6|4727.08|4726.48|4727.33|4726.73|4727.08|4726.48|8
1642073430000|2022-01-13 11:30:30|||||||||5
1642073440000|2022-01-13 11:30:40|4726.83|4726.23|4727.08|4726.48|4727.08|4726.48|4726.83|4726.23|29
1642073450000|2022-01-13 11:30:50|4726.83|4726.23|4726.83|4726.23|4727.08|4726.48|4726.83|4726.23|17
1642073460000|2022-01-13 11:31:00|4726.95|4726.35|4726.83|4726.23|4726.95|4726.35|4726.83|4726.23|11
1642073470000|2022-01-13 11:31:10|4726.95|4726.35|4727.08|4726.48|4727.08|4726.48|4726.95|4726.35|7
1642073480000|2022-01-13 11:31:20|4726.83|4726.23|4726.33|4725.73|4726.83|4726.23|4726.33|4725.73|91
1642073490000|2022-01-13 11:31:30|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|4726.58|4725.98|15
1642073500000|2022-01-13 11:31:40|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|25
1642073510000|2022-01-13 11:31:50|||||||||2
1642073520000|2022-01-13 11:32:00|4727.08|4726.48|4727.58|4726.98|4727.58|4726.98|4727.08|4726.48|36
1642073530000|2022-01-13 11:32:10|4727.7|4727.1|4727.83|4727.23|4727.83|4727.23|4727.58|4726.98|24
1642073540000|2022-01-13 11:32:20|4727.7|4727.1|4727.83|4727.23|4728.08|4727.48|4727.7|4727.1|55
1642073550000|2022-01-13 11:32:30|4727.7|4727.1|4727.83|4727.23|4727.95|4727.35|4727.58|4726.98|9
1642073560000|2022-01-13 11:32:40|4727.7|4727.1|4727.83|4727.23|4727.83|4727.23|4727.58|4726.98|15
1642073570000|2022-01-13 11:32:50|4727.58|4726.98|4727.33|4726.73|4727.58|4726.98|4727.33|4726.73|13
1642073580000|2022-01-13 11:33:00|4727.08|4726.48|4727.33|4726.73|4727.33|4726.73|4727.08|4726.48|10
1642073600000|2022-01-13 11:33:20|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|6
1642073610000|2022-01-13 11:33:30|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|0
1642073620000|2022-01-13 11:33:40|||||||||39
1642073630000|2022-01-13 11:33:50|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4727.83|4727.23|14
1642073650000|2022-01-13 11:34:10|4727.83|4727.23|4727.95|4727.35|4728.08|4727.48|4727.83|4727.23|19
1642073660000|2022-01-13 11:34:20|4727.83|4727.23|4727.58|4726.98|4728.08|4727.48|4727.58|4726.98|4
1642073670000|2022-01-13 11:34:30|4727.7|4727.1|4727.83|4727.23|4727.83|4727.23|4727.58|4726.98|9
1642073680000|2022-01-13 11:34:40|4727.7|4727.1|4727.58|4726.98|4727.83|4727.23|4727.58|4726.98|18
1642073690000|2022-01-13 11:34:50|4727.83|4727.23|4727.58|4726.98|4727.83|4727.23|4727.58|4726.98|40
1642073700000|2022-01-13 11:35:00|4727.45|4726.85|4727.33|4726.73|4727.58|4726.98|4727.33|4726.73|20
1642073710000|2022-01-13 11:35:10|4727.45|4726.85|4727.45|4726.85|4727.45|4726.85|4727.33|4726.73|17
1642073720000|2022-01-13 11:35:20|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|1
1642073730000|2022-01-13 11:35:30|4727.45|4726.85|4727.45|4726.85|4727.58|4726.98|4727.45|4726.85|9
1642073740000|2022-01-13 11:35:40|4727.33|4726.73|4727.08|4726.48|4727.45|4726.85|4727.08|4726.48|14
1642073750000|2022-01-13 11:35:50|4727.2|4726.6|4727.2|4726.6|4727.33|4726.73|4727.08|4726.48|6
1642073760000|2022-01-13 11:36:00|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|4727.08|4726.48|1
1642073770000|2022-01-13 11:36:10|4727.08|4726.48|4726.95|4726.35|4727.08|4726.48|4726.83|4726.23|7
1642073780000|2022-01-13 11:36:20|4726.83|4726.23|4727.08|4726.48|4727.08|4726.48|4726.83|4726.23|2
1642073790000|2022-01-13 11:36:30|4726.95|4726.35|4727.08|4726.48|4727.08|4726.48|4726.95|4726.35|10
1642073800000|2022-01-13 11:36:40|4726.95|4726.35|4727.08|4726.48|4727.08|4726.48|4726.95|4726.35|3
1642073810000|2022-01-13 11:36:50|4727.2|4726.6|4727.45|4726.85|4727.45|4726.85|4727.08|4726.48|39
1642073820000|2022-01-13 11:37:00|4727.58|4726.98|4727.33|4726.73|4727.58|4726.98|4727.33|4726.73|24
1642073850000|2022-01-13 11:37:30|4727.58|4726.98|4727.33|4726.73|4727.58|4726.98|4727.33|4726.73|16
1642073860000|2022-01-13 11:37:40|4727.45|4726.85|4727.33|4726.73|4727.58|4726.98|4727.33|4726.73|11
1642073880000|2022-01-13 11:38:00|||||||||12
1642073890000|2022-01-13 11:38:10|||||||||2
1642073910000|2022-01-13 11:38:30|4727.58|4726.98|4727.45|4726.85|4727.58|4726.98|4727.33|4726.73|15
1642073920000|2022-01-13 11:38:40|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|4727.33|4726.73|7
1642073930000|2022-01-13 11:38:50|4727.83|4727.23|4727.58|4726.98|4727.83|4727.23|4727.58|4726.98|22
1642073940000|2022-01-13 11:39:00|4727.83|4727.23|4727.95|4727.35|4727.95|4727.35|4727.7|4727.1|40
1642073950000|2022-01-13 11:39:10|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4727.83|4727.23|15
1642073960000|2022-01-13 11:39:20|4727.95|4727.35|4727.83|4727.23|4727.95|4727.35|4727.83|4727.23|6
1642073970000|2022-01-13 11:39:30|4727.95|4727.35|4728.08|4727.48|4728.08|4727.48|4727.95|4727.35|7
1642073980000|2022-01-13 11:39:40|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|47
1642073990000|2022-01-13 11:39:50|||||||||6
1642074000000|2022-01-13 11:40:00|4727.33|4726.73|4726.83|4726.23|4727.33|4726.73|4726.83|4726.23|113
1642074010000|2022-01-13 11:40:10|||||||||4
1642074020000|2022-01-13 11:40:20|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|43
1642074030000|2022-01-13 11:40:30|||||||||1
1642074040000|2022-01-13 11:40:40|||||||||4
1642074060000|2022-01-13 11:41:00|||||||||36
1642074070000|2022-01-13 11:41:10|4727.58|4726.98|4727.45|4726.85|4727.58|4726.98|4727.45|4726.85|130
1642074080000|2022-01-13 11:41:20|4727.33|4726.73|4727.58|4726.98|4727.83|4727.23|4727.33|4726.73|37
1642074090000|2022-01-13 11:41:30|||||||||3
1642074100000|2022-01-13 11:41:40|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|14
1642074110000|2022-01-13 11:41:50|4727.2|4726.6|4727.2|4726.6|4727.33|4726.73|4727.08|4726.48|0
1642074120000|2022-01-13 11:42:00|4727.08|4726.48|4727.33|4726.73|4727.33|4726.73|4727.08|4726.48|5
1642074130000|2022-01-13 11:42:10|4727.2|4726.6|4727.33|4726.73|4727.33|4726.73|4727.08|4726.48|23
1642074140000|2022-01-13 11:42:20|4727.08|4726.48|4727.08|4726.48|4727.33|4726.73|4727.08|4726.48|14
1642074150000|2022-01-13 11:42:30|4727.33|4726.73|4727.08|4726.48|4727.33|4726.73|4727.08|4726.48|75
1642074160000|2022-01-13 11:42:40|||||||||1
1642074170000|2022-01-13 11:42:50|4726.95|4726.35|4727.08|4726.48|4727.08|4726.48|4726.83|4726.23|25
1642074180000|2022-01-13 11:43:00|4727.33|4726.73|4727.2|4726.6|4727.33|4726.73|4727.08|4726.48|23
1642074190000|2022-01-13 11:43:10|4727.33|4726.73|4727.08|4726.48|4727.33|4726.73|4727.08|4726.48|8
1642074200000|2022-01-13 11:43:20|4727.33|4726.73|4727.08|4726.48|4727.33|4726.73|4727.08|4726.48|22
1642074210000|2022-01-13 11:43:30|4727.2|4726.6|4726.83|4726.23|4727.33|4726.73|4726.83|4726.23|10
1642074220000|2022-01-13 11:43:40|4726.95|4726.35|4726.83|4726.23|4727.08|4726.48|4726.83|4726.23|4
1642074230000|2022-01-13 11:43:50|4727.08|4726.48|4726.95|4726.35|4727.08|4726.48|4726.83|4726.23|23
1642074240000|2022-01-13 11:44:00|4726.83|4726.23|4727.33|4726.73|4727.33|4726.73|4726.83|4726.23|13
1642074250000|2022-01-13 11:44:10|||||||||23
1642074260000|2022-01-13 11:44:20|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|11
1642074270000|2022-01-13 11:44:30|4727.33|4726.73|4727.33|4726.73|4727.58|4726.98|4727.2|4726.6|33
1642074280000|2022-01-13 11:44:40|4727.2|4726.6|4727.33|4726.73|4727.33|4726.73|4727.2|4726.6|14
1642074290000|2022-01-13 11:44:50|||||||||2
1642074300000|2022-01-13 11:45:00|||||||||1
1642074310000|2022-01-13 11:45:10|||||||||1
1642074320000|2022-01-13 11:45:20|||||||||16
1642074330000|2022-01-13 11:45:30|4727.58|4726.98|4727.45|4726.85|4727.58|4726.98|4727.45|4726.85|11
1642074340000|2022-01-13 11:45:40|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|4727.33|4726.73|2
1642074350000|2022-01-13 11:45:50|4727.83|4727.23|4727.58|4726.98|4727.83|4727.23|4727.58|4726.98|28
1642074360000|2022-01-13 11:46:00|||||||||3
1642074370000|2022-01-13 11:46:10|4727.45|4726.85|4727.58|4726.98|4727.58|4726.98|4727.33|4726.73|12
1642074410000|2022-01-13 11:46:50|||||||||3
1642074420000|2022-01-13 11:47:00|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|36
1642074450000|2022-01-13 11:47:30|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|21
1642074460000|2022-01-13 11:47:40|4727.2|4726.6|4727.2|4726.6|4727.33|4726.73|4727.08|4726.48|16
1642074470000|2022-01-13 11:47:50|4727.33|4726.73|4726.83|4726.23|4727.33|4726.73|4726.58|4725.98|86
1642074480000|2022-01-13 11:48:00|4727.08|4726.48|4726.83|4726.23|4727.08|4726.48|4726.83|4726.23|24
1642074490000|2022-01-13 11:48:10|4727.08|4726.48|4726.83|4726.23|4727.08|4726.48|4726.83|4726.23|19
1642074500000|2022-01-13 11:48:20|4726.58|4725.98|4726.83|4726.23|4726.83|4726.23|4726.58|4725.98|108
1642074510000|2022-01-13 11:48:30|||||||||2
1642074520000|2022-01-13 11:48:40|||||||||18
1642074530000|2022-01-13 11:48:50|4727.08|4726.48|4727.2|4726.6|4727.33|4726.73|4727.08|4726.48|72
1642074540000|2022-01-13 11:49:00|4727.08|4726.48|4727.08|4726.48|4727.2|4726.6|4727.08|4726.48|7
1642074550000|2022-01-13 11:49:10|4727.2|4726.6|4726.7|4726.1|4727.2|4726.6|4726.58|4725.98|16
1642074560000|2022-01-13 11:49:20|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|4726.58|4725.98|3
1642074570000|2022-01-13 11:49:30|||||||||2
1642074580000|2022-01-13 11:49:40|||||||||42
1642074590000|2022-01-13 11:49:50|4726.95|4726.35|4726.95|4726.35|4727.08|4726.48|4726.95|4726.35|7
1642074600000|2022-01-13 11:50:00|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|13
1642074610000|2022-01-13 11:50:10|4726.95|4726.35|4726.83|4726.23|4726.95|4726.35|4726.83|4726.23|11
1642074620000|2022-01-13 11:50:20|4726.58|4725.98|4726.83|4726.23|4726.83|4726.23|4726.58|4725.98|6
1642074630000|2022-01-13 11:50:30|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4726.95|4726.35|17
1642074640000|2022-01-13 11:50:40|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|3
1642074650000|2022-01-13 11:50:50|4727.08|4726.48|4726.7|4726.1|4727.08|4726.48|4726.7|4726.1|14
1642074660000|2022-01-13 11:51:00|4726.58|4725.98|4727.08|4726.48|4727.08|4726.48|4726.58|4725.98|21
1642074670000|2022-01-13 11:51:10|4726.95|4726.35|4727.08|4726.48|4727.08|4726.48|4726.95|4726.35|4
1642074680000|2022-01-13 11:51:20|||||||||2
1642074690000|2022-01-13 11:51:30|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|14
1642074700000|2022-01-13 11:51:40|4727.2|4726.6|4727.33|4726.73|4727.33|4726.73|4727.2|4726.6|6
1642074710000|2022-01-13 11:51:50|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4
1642074720000|2022-01-13 11:52:00|4726.95|4726.35|4726.83|4726.23|4726.95|4726.35|4726.83|4726.23|3
1642074730000|2022-01-13 11:52:10|4726.7|4726.1|4726.83|4726.23|4726.83|4726.23|4726.58|4725.98|3
1642074740000|2022-01-13 11:52:20|4726.95|4726.35|4726.95|4726.35|4727.08|4726.48|4726.83|4726.23|8
1642074750000|2022-01-13 11:52:30|4726.83|4726.23|4726.7|4726.1|4726.83|4726.23|4726.7|4726.1|1
1642074760000|2022-01-13 11:52:40|4726.83|4726.23|4726.58|4725.98|4726.83|4726.23|4726.33|4725.73|21
1642074780000|2022-01-13 11:53:00|4726.7|4726.1|4726.83|4726.23|4726.83|4726.23|4726.7|4726.1|44
1642074790000|2022-01-13 11:53:10|4726.95|4726.35|4727.08|4726.48|4727.08|4726.48|4726.83|4726.23|14
1642074810000|2022-01-13 11:53:30|4726.83|4726.23|4726.7|4726.1|4726.83|4726.23|4726.58|4725.98|99
1642074820000|2022-01-13 11:53:40|4726.58|4725.98|4726.58|4725.98|4726.7|4726.1|4726.58|4725.98|1
1642074830000|2022-01-13 11:53:50|4726.83|4726.23|4726.58|4725.98|4726.83|4726.23|4726.58|4725.98|13
1642074840000|2022-01-13 11:54:00|4726.33|4725.73|4726.58|4725.98|4726.58|4725.98|4726.33|4725.73|22
1642074850000|2022-01-13 11:54:10|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|3
1642074860000|2022-01-13 11:54:20|||||||||3
1642074870000|2022-01-13 11:54:30|4726.08|4725.48|4725.83|4725.23|4726.08|4725.48|4725.83|4725.23|51
1642074880000|2022-01-13 11:54:40|4726.08|4725.48|4725.95|4725.35|4726.08|4725.48|4725.83|4725.23|35
1642074890000|2022-01-13 11:54:50|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|4725.95|4725.35|4
1642074900000|2022-01-13 11:55:00|4725.95|4725.35|4725.33|4724.73|4725.95|4725.35|4725.33|4724.73|63
1642074910000|2022-01-13 11:55:10|4725.08|4724.48|4724.83|4724.23|4725.33|4724.73|4724.58|4723.98|198
1642074920000|2022-01-13 11:55:20|4724.7|4724.1|4724.83|4724.23|4724.83|4724.23|4724.58|4723.98|62
1642074930000|2022-01-13 11:55:30|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|4724.58|4723.98|26
1642074940000|2022-01-13 11:55:40|4724.33|4723.73|4724.08|4723.48|4724.33|4723.73|4724.08|4723.48|67
1642074950000|2022-01-13 11:55:50|4724.33|4723.73|4724.83|4724.23|4724.83|4724.23|4724.33|4723.73|171
1642074960000|2022-01-13 11:56:00|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|4724.83|4724.23|43
1642074970000|2022-01-13 11:56:10|4724.83|4724.23|4725.08|4724.48|4725.08|4724.48|4724.83|4724.23|24
1642074980000|2022-01-13 11:56:20|4724.83|4724.23|4725.08|4724.48|4725.08|4724.48|4724.83|4724.23|8
1642074990000|2022-01-13 11:56:30|4724.95|4724.35|4724.83|4724.23|4724.95|4724.35|4724.83|4724.23|10
1642075000000|2022-01-13 11:56:40|4724.58|4723.98|4724.58|4723.98|4724.83|4724.23|4724.58|4723.98|21
1642075010000|2022-01-13 11:56:50|4724.83|4724.23|4725.08|4724.48|4725.08|4724.48|4724.83|4724.23|27
1642075020000|2022-01-13 11:57:00|4725.33|4724.73|4725.83|4725.23|4725.83|4725.23|4725.33|4724.73|55
1642075030000|2022-01-13 11:57:10|4725.58|4724.98|4725.58|4724.98|4725.83|4725.23|4725.58|4724.98|19
1642075040000|2022-01-13 11:57:20|4725.7|4725.1|4725.58|4724.98|4725.83|4725.23|4725.58|4724.98|14
1642075050000|2022-01-13 11:57:30|||||||||2
1642075060000|2022-01-13 11:57:40|4725.33|4724.73|4725.58|4724.98|4725.58|4724.98|4725.33|4724.73|49
1642075070000|2022-01-13 11:57:50|||||||||2
1642075080000|2022-01-13 11:58:00|||||||||4
1642075090000|2022-01-13 11:58:10|||||||||14
1642075100000|2022-01-13 11:58:20|4725.83|4725.23|4725.58|4724.98|4725.83|4725.23|4725.58|4724.98|31
1642075110000|2022-01-13 11:58:30|4725.83|4725.23|4725.83|4725.23|4726.08|4725.48|4725.58|4724.98|101
1642075120000|2022-01-13 11:58:40|4726.08|4725.48|4725.83|4725.23|4726.08|4725.48|4725.83|4725.23|21
1642075130000|2022-01-13 11:58:50|||||||||28
1642075140000|2022-01-13 11:59:00|4725.58|4724.98|4724.83|4724.23|4725.58|4724.98|4724.58|4723.98|86
1642075150000|2022-01-13 11:59:10|4724.7|4724.1|4724.33|4723.73|4724.83|4724.23|4724.33|4723.73|28
1642075160000|2022-01-13 11:59:20|4724.08|4723.48|4724.83|4724.23|4724.83|4724.23|4724.08|4723.48|150
1642075170000|2022-01-13 11:59:30|4724.7|4724.1|4724.83|4724.23|4724.83|4724.23|4724.58|4723.98|19
1642075180000|2022-01-13 11:59:40|4724.7|4724.1|4724.58|4723.98|4724.7|4724.1|4724.33|4723.73|30
1642075190000|2022-01-13 11:59:50|4724.33|4723.73|4724.08|4723.48|4724.58|4723.98|4724.08|4723.48|69
1642075200000|2022-01-13 12:00:00|4723.95|4723.35|4724.45|4723.85|4724.58|4723.98|4723.83|4723.23|156
1642075210000|2022-01-13 12:00:10|4724.33|4723.73|4724.83|4724.23|4724.83|4724.23|4724.33|4723.73|11
1642075220000|2022-01-13 12:00:20|4725.33|4724.73|4725.83|4725.23|4725.83|4725.23|4725.33|4724.73|129
1642075230000|2022-01-13 12:00:30|4725.7|4725.1|4725.58|4724.98|4726.08|4725.48|4725.58|4724.98|132
1642075240000|2022-01-13 12:00:40|4725.83|4725.23|4725.58|4724.98|4725.83|4725.23|4725.58|4724.98|21
1642075250000|2022-01-13 12:00:50|4725.83|4725.23|4727.08|4726.48|4727.08|4726.48|4725.83|4725.23|172
1642075260000|2022-01-13 12:01:00|4726.83|4726.23|4727.08|4726.48|4727.08|4726.48|4726.83|4726.23|25
1642075270000|2022-01-13 12:01:10|4727.2|4726.6|4727.08|4726.48|4727.33|4726.73|4727.08|4726.48|26
1642075280000|2022-01-13 12:01:20|4726.95|4726.35|4726.83|4726.23|4726.95|4726.35|4726.7|4726.1|22
1642075290000|2022-01-13 12:01:30|4727.08|4726.48|4726.83|4726.23|4727.08|4726.48|4726.58|4725.98|26
1642075300000|2022-01-13 12:01:40|4726.7|4726.1|4726.45|4725.85|4726.7|4726.1|4726.33|4725.73|32
1642075310000|2022-01-13 12:01:50|4726.58|4725.98|4726.33|4725.73|4726.58|4725.98|4726.33|4725.73|3
1642075320000|2022-01-13 12:02:00|4726.45|4725.85|4726.58|4725.98|4726.58|4725.98|4726.08|4725.48|36
1642075330000|2022-01-13 12:02:10|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|2
1642075340000|2022-01-13 12:02:20|4726.08|4725.48|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|32
1642075350000|2022-01-13 12:02:30|4726.08|4725.48|4726.33|4725.73|4726.33|4725.73|4726.08|4725.48|27
1642075360000|2022-01-13 12:02:40|4726.2|4725.6|4726.08|4725.48|4726.2|4725.6|4726.08|4725.48|1
1642075370000|2022-01-13 12:02:50|4726.2|4725.6|4725.83|4725.23|4726.33|4725.73|4725.83|4725.23|25
1642075380000|2022-01-13 12:03:00|4725.95|4725.35|4725.83|4725.23|4725.95|4725.35|4725.83|4725.23|3
1642075390000|2022-01-13 12:03:10|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|12
1642075400000|2022-01-13 12:03:20|4725.95|4725.35|4725.83|4725.23|4726.08|4725.48|4725.58|4724.98|77
1642075410000|2022-01-13 12:03:30|||||||||8
1642075420000|2022-01-13 12:03:40|4725.2|4724.6|4725.08|4724.48|4725.33|4724.73|4725.08|4724.48|173
1642075430000|2022-01-13 12:03:50|4725.33|4724.73|4725.33|4724.73|4725.33|4724.73|4725.33|4724.73|21
1642075440000|2022-01-13 12:04:00|4725.2|4724.6|4725.33|4724.73|4725.33|4724.73|4725.08|4724.48|43
1642075450000|2022-01-13 12:04:10|4725.58|4724.98|4725.33|4724.73|4725.58|4724.98|4725.33|4724.73|43
1642075460000|2022-01-13 12:04:20|4725.83|4725.23|4726.33|4725.73|4726.33|4725.73|4725.83|4725.23|98
1642075470000|2022-01-13 12:04:30|4726.45|4725.85|4726.08|4725.48|4726.58|4725.98|4726.08|4725.48|84
1642075480000|2022-01-13 12:04:40|4726.33|4725.73|4726.08|4725.48|4726.33|4725.73|4726.08|4725.48|10
1642075490000|2022-01-13 12:04:50|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|4725.58|4724.98|107
1642075500000|2022-01-13 12:05:00|4725.58|4724.98|4725.83|4725.23|4725.83|4725.23|4725.58|4724.98|45
1642075510000|2022-01-13 12:05:10|4725.58|4724.98|4725.58|4724.98|4725.83|4725.23|4725.58|4724.98|14
1642075520000|2022-01-13 12:05:20|4725.83|4725.23|4725.45|4724.85|4725.83|4725.23|4725.33|4724.73|39
1642075530000|2022-01-13 12:05:30|4725.58|4724.98|4725.58|4724.98|4725.58|4724.98|4725.33|4724.73|0
1642075540000|2022-01-13 12:05:40|4725.33|4724.73|4724.83|4724.23|4725.33|4724.73|4724.83|4724.23|40
1642075550000|2022-01-13 12:05:50|4725.08|4724.48|4725.08|4724.48|4725.08|4724.48|4724.83|4724.23|31
1642075560000|2022-01-13 12:06:00|||||||||16
1642075570000|2022-01-13 12:06:10|4724.83|4724.23|4725.83|4725.23|4725.83|4725.23|4724.83|4724.23|50
1642075580000|2022-01-13 12:06:20|4725.7|4725.1|4725.7|4725.1|4725.83|4725.23|4725.58|4724.98|28
1642075590000|2022-01-13 12:06:30|4725.83|4725.23|4725.58|4724.98|4725.83|4725.23|4725.58|4724.98|41
1642075600000|2022-01-13 12:06:40|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|4725.58|4724.98|11
1642075610000|2022-01-13 12:06:50|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|4726.08|4725.48|6
1642075620000|2022-01-13 12:07:00|4725.95|4725.35|4726.08|4725.48|4726.08|4725.48|4725.95|4725.35|17
1642075630000|2022-01-13 12:07:10|4725.95|4725.35|4725.58|4724.98|4725.95|4725.35|4725.58|4724.98|24
1642075640000|2022-01-13 12:07:20|4725.83|4725.23|4725.58|4724.98|4725.83|4725.23|4725.58|4724.98|21
1642075650000|2022-01-13 12:07:30|4725.83|4725.23|4726.58|4725.98|4726.58|4725.98|4725.83|4725.23|34
1642075660000|2022-01-13 12:07:40|4726.7|4726.1|4726.33|4725.73|4726.7|4726.1|4726.33|4725.73|81
1642075670000|2022-01-13 12:07:50|4726.08|4725.48|4726.08|4725.48|4726.33|4725.73|4726.08|4725.48|38
1642075680000|2022-01-13 12:08:00|4726.33|4725.73|4726.58|4725.98|4726.58|4725.98|4726.2|4725.6|22
1642075690000|2022-01-13 12:08:10|||||||||27
1642075700000|2022-01-13 12:08:20|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|4726.58|4725.98|10
1642075710000|2022-01-13 12:08:30|4726.7|4726.1|4726.58|4725.98|4726.7|4726.1|4726.58|4725.98|17
1642075720000|2022-01-13 12:08:40|4726.33|4725.73|4726.2|4725.6|4726.33|4725.73|4726.2|4725.6|28
1642075730000|2022-01-13 12:08:50|4726.33|4725.73|4726.33|4725.73|4726.33|4725.73|4726.2|4725.6|2
1642075740000|2022-01-13 12:09:00|4726.45|4725.85|4726.33|4725.73|4726.58|4725.98|4726.33|4725.73|15
1642075750000|2022-01-13 12:09:10|4726.45|4725.85|4726.33|4725.73|4726.45|4725.85|4726.33|4725.73|2
1642075760000|2022-01-13 12:09:20|4726.2|4725.6|4726.2|4725.6|4726.33|4725.73|4726.2|4725.6|17
1642075770000|2022-01-13 12:09:30|4726.33|4725.73|4726.58|4725.98|4726.58|4725.98|4726.33|4725.73|34
1642075780000|2022-01-13 12:09:40|||||||||35
1642075790000|2022-01-13 12:09:50|4726.83|4726.23|4726.83|4726.23|4727.08|4726.48|4726.83|4726.23|33
1642075800000|2022-01-13 12:10:00|4726.7|4726.1|4726.58|4725.98|4726.83|4726.23|4726.58|4725.98|30
1642075810000|2022-01-13 12:10:10|4726.83|4726.23|4727.08|4726.48|4727.08|4726.48|4726.83|4726.23|24
1642075820000|2022-01-13 12:10:20|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|4727.2|4726.6|33
1642075830000|2022-01-13 12:10:30|4727.2|4726.6|4727.08|4726.48|4727.33|4726.73|4727.08|4726.48|8
1642075840000|2022-01-13 12:10:40|4727.33|4726.73|4727.33|4726.73|4727.58|4726.98|4727.33|4726.73|40
1642075850000|2022-01-13 12:10:50|4727.2|4726.6|4727.33|4726.73|4727.33|4726.73|4727.2|4726.6|27
1642075860000|2022-01-13 12:11:00|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|12
1642075870000|2022-01-13 12:11:10|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|61
1642075880000|2022-01-13 12:11:20|4727.58|4726.98|4727.83|4727.23|4727.83|4727.23|4727.58|4726.98|88
1642075890000|2022-01-13 12:11:30|4727.7|4727.1|4727.83|4727.23|4728.08|4727.48|4727.7|4727.1|131
1642075900000|2022-01-13 12:11:40|4728.08|4727.48|4728.33|4727.73|4728.33|4727.73|4728.08|4727.48|78
1642075910000|2022-01-13 12:11:50|4728.58|4727.98|4728.33|4727.73|4728.58|4727.98|4728.2|4727.6|69
1642075920000|2022-01-13 12:12:00|4728.08|4727.48|4728.33|4727.73|4728.33|4727.73|4728.08|4727.48|69
1642075930000|2022-01-13 12:12:10|||||||||2
1642075940000|2022-01-13 12:12:20|||||||||14
1642075950000|2022-01-13 12:12:30|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|32
1642075960000|2022-01-13 12:12:40|||||||||9
1642075970000|2022-01-13 12:12:50|4728.33|4727.73|4728.08|4727.48|4728.33|4727.73|4728.08|4727.48|16
1642075980000|2022-01-13 12:13:00|4728.33|4727.73|4727.95|4727.35|4728.33|4727.73|4727.83|4727.23|41
1642075990000|2022-01-13 12:13:10|4727.83|4727.23|4728.33|4727.73|4728.33|4727.73|4727.83|4727.23|34
1642076000000|2022-01-13 12:13:20|4728.45|4727.85|4728.58|4727.98|4728.58|4727.98|4728.45|4727.85|13
1642076010000|2022-01-13 12:13:30|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|48
1642076020000|2022-01-13 12:13:40|4728.58|4727.98|4728.7|4728.1|4728.7|4728.1|4728.58|4727.98|20
1642076030000|2022-01-13 12:13:50|4728.58|4727.98|4728.58|4727.98|4728.83|4728.23|4728.58|4727.98|28
1642076040000|2022-01-13 12:14:00|4728.45|4727.85|4728.45|4727.85|4728.45|4727.85|4728.45|4727.85|16
1642076050000|2022-01-13 12:14:10|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|2
1642076060000|2022-01-13 12:14:20|||||||||18
1642076070000|2022-01-13 12:14:30|4728.2|4727.6|4728.2|4727.6|4728.33|4727.73|4728.08|4727.48|8
1642076080000|2022-01-13 12:14:40|4728.33|4727.73|4728.08|4727.48|4728.33|4727.73|4728.08|4727.48|4
1642076090000|2022-01-13 12:14:50|4728.33|4727.73|4728.2|4727.6|4728.33|4727.73|4728.2|4727.6|10
1642076100000|2022-01-13 12:15:00|4728.33|4727.73|4728.08|4727.48|4728.33|4727.73|4727.83|4727.23|52
1642076110000|2022-01-13 12:15:10|||||||||3
1642076120000|2022-01-13 12:15:20|||||||||4
1642076130000|2022-01-13 12:15:30|||||||||2
1642076140000|2022-01-13 12:15:40|4727.83|4727.23|4727.58|4726.98|4727.83|4727.23|4727.58|4726.98|59
1642076150000|2022-01-13 12:15:50|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|12
1642076170000|2022-01-13 12:16:10|4727.7|4727.1|4727.33|4726.73|4727.7|4727.1|4727.33|4726.73|37
1642076180000|2022-01-13 12:16:20|4727.58|4726.98|4727.83|4727.23|4727.83|4727.23|4727.58|4726.98|26
1642076190000|2022-01-13 12:16:30|4727.7|4727.1|4727.33|4726.73|4727.83|4727.23|4727.33|4726.73|13
1642076200000|2022-01-13 12:16:40|4727.58|4726.98|4727.45|4726.85|4727.83|4727.23|4727.45|4726.85|21
1642076210000|2022-01-13 12:16:50|4727.33|4726.73|4727.45|4726.85|4727.45|4726.85|4727.33|4726.73|25
1642076220000|2022-01-13 12:17:00|4727.33|4726.73|4727.45|4726.85|4727.83|4727.23|4727.33|4726.73|18
1642076230000|2022-01-13 12:17:10|4727.33|4726.73|4727.58|4726.98|4727.58|4726.98|4727.33|4726.73|2
1642076260000|2022-01-13 12:17:40|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|17
1642076270000|2022-01-13 12:17:50|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|12
1642076280000|2022-01-13 12:18:00|||||||||23
1642076300000|2022-01-13 12:18:20|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|4727.33|4726.73|64
1642076310000|2022-01-13 12:18:30|4727.45|4726.85|4727.33|4726.73|4727.58|4726.98|4727.08|4726.48|57
1642076320000|2022-01-13 12:18:40|||||||||5
1642076330000|2022-01-13 12:18:50|4726.95|4726.35|4726.83|4726.23|4726.95|4726.35|4726.83|4726.23|47
1642076340000|2022-01-13 12:19:00|4727.08|4726.48|4727.33|4726.73|4727.33|4726.73|4727.08|4726.48|35
1642076350000|2022-01-13 12:19:10|4727.45|4726.85|4727.58|4726.98|4727.58|4726.98|4727.45|4726.85|4
1642076360000|2022-01-13 12:19:20|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|7
1642076370000|2022-01-13 12:19:30|4727.45|4726.85|4727.33|4726.73|4727.45|4726.85|4727.33|4726.73|10
1642076380000|2022-01-13 12:19:40|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|11
1642076390000|2022-01-13 12:19:50|4727.45|4726.85|4727.58|4726.98|4727.58|4726.98|4727.45|4726.85|6
1642076400000|2022-01-13 12:20:00|4727.33|4726.73|4727.45|4726.85|4727.58|4726.98|4727.33|4726.73|7
1642076410000|2022-01-13 12:20:10|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|0
1642076420000|2022-01-13 12:20:20|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|12
1642076430000|2022-01-13 12:20:30|||||||||1
1642076440000|2022-01-13 12:20:40|4727.58|4726.98|4727.33|4726.73|4727.58|4726.98|4727.33|4726.73|16
1642076450000|2022-01-13 12:20:50|4727.45|4726.85|4727.83|4727.23|4727.83|4727.23|4727.45|4726.85|10
1642076460000|2022-01-13 12:21:00|4727.7|4727.1|4727.58|4726.98|4727.7|4727.1|4727.58|4726.98|25
1642076480000|2022-01-13 12:21:20|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|4726.58|4725.98|191
1642076490000|2022-01-13 12:21:30|4726.33|4725.73|4726.08|4725.48|4726.33|4725.73|4726.08|4725.48|293
1642076500000|2022-01-13 12:21:40|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|75
1642076510000|2022-01-13 12:21:50|4725.58|4724.98|4725.83|4725.23|4725.83|4725.23|4725.58|4724.98|50
1642076520000|2022-01-13 12:22:00|4725.95|4725.35|4726.08|4725.48|4726.08|4725.48|4725.83|4725.23|11
1642076530000|2022-01-13 12:22:10|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|4725.83|4725.23|6
1642076540000|2022-01-13 12:22:20|4725.58|4724.98|4725.83|4725.23|4725.83|4725.23|4725.58|4724.98|28
1642076550000|2022-01-13 12:22:30|4725.7|4725.1|4725.95|4725.35|4726.08|4725.48|4725.7|4725.1|57
1642076560000|2022-01-13 12:22:40|4726.08|4725.48|4726.58|4725.98|4726.58|4725.98|4725.95|4725.35|59
1642076570000|2022-01-13 12:22:50|4726.83|4726.23|4727.08|4726.48|4727.08|4726.48|4726.83|4726.23|23
1642076580000|2022-01-13 12:23:00|4726.95|4726.35|4726.83|4726.23|4726.95|4726.35|4726.83|4726.23|25
1642076590000|2022-01-13 12:23:10|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|6
1642076600000|2022-01-13 12:23:20|4727.2|4726.6|4727.33|4726.73|4727.33|4726.73|4727.08|4726.48|16
1642076610000|2022-01-13 12:23:30|4727.45|4726.85|4727.58|4726.98|4727.58|4726.98|4727.33|4726.73|10
1642076620000|2022-01-13 12:23:40|4727.45|4726.85|4727.58|4726.98|4727.58|4726.98|4727.45|4726.85|7
1642076630000|2022-01-13 12:23:50|4727.7|4727.1|4727.58|4726.98|4727.83|4727.23|4727.58|4726.98|31
1642076640000|2022-01-13 12:24:00|4727.7|4727.1|4727.95|4727.35|4728.08|4727.48|4727.58|4726.98|20
1642076650000|2022-01-13 12:24:10|4728.08|4727.48|4728.08|4727.48|4728.33|4727.73|4728.08|4727.48|22
1642076660000|2022-01-13 12:24:20|4728.2|4727.6|4728.33|4727.73|4728.33|4727.73|4728.08|4727.48|21
1642076670000|2022-01-13 12:24:30|4728.45|4727.85|4728.2|4727.6|4728.45|4727.85|4728.2|4727.6|12
1642076680000|2022-01-13 12:24:40|4728.33|4727.73|4728.58|4727.98|4728.58|4727.98|4728.08|4727.48|16
1642076690000|2022-01-13 12:24:50|4728.33|4727.73|4728.33|4727.73|4728.58|4727.98|4728.33|4727.73|6
1642076700000|2022-01-13 12:25:00|4728.45|4727.85|4728.58|4727.98|4728.58|4727.98|4728.33|4727.73|15
1642076710000|2022-01-13 12:25:10|||||||||5
1642076720000|2022-01-13 12:25:20|||||||||6
1642076730000|2022-01-13 12:25:30|4728.45|4727.85|4728.33|4727.73|4728.45|4727.85|4728.33|4727.73|17
1642076740000|2022-01-13 12:25:40|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.58|4727.98|44
1642076750000|2022-01-13 12:25:50|||||||||10
1642076760000|2022-01-13 12:26:00|4728.58|4727.98|4728.83|4728.23|4728.83|4728.23|4728.58|4727.98|112
1642076770000|2022-01-13 12:26:10|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|25
1642076780000|2022-01-13 12:26:20|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|24
1642076790000|2022-01-13 12:26:30|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|4
1642076800000|2022-01-13 12:26:40|||||||||6
1642076810000|2022-01-13 12:26:50|||||||||9
1642076820000|2022-01-13 12:27:00|4728.45|4727.85|4728.33|4727.73|4728.58|4727.98|4728.33|4727.73|11
1642076830000|2022-01-13 12:27:10|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|10
1642076850000|2022-01-13 12:27:30|4728.7|4728.1|4728.83|4728.23|4728.83|4728.23|4728.58|4727.98|33
1642076860000|2022-01-13 12:27:40|4728.7|4728.1|4728.58|4727.98|4728.83|4728.23|4728.58|4727.98|9
1642076870000|2022-01-13 12:27:50|4728.7|4728.1|4728.83|4728.23|4728.83|4728.23|4728.58|4727.98|8
1642076880000|2022-01-13 12:28:00|4728.95|4728.35|4729.08|4728.48|4729.08|4728.48|4728.95|4728.35|28
1642076890000|2022-01-13 12:28:10|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|25
1642076900000|2022-01-13 12:28:20|4729.08|4728.48|4728.83|4728.23|4729.08|4728.48|4728.83|4728.23|33
1642076910000|2022-01-13 12:28:30|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|29
1642076920000|2022-01-13 12:28:40|4728.45|4727.85|4728.45|4727.85|4728.45|4727.85|4728.45|4727.85|14
1642076930000|2022-01-13 12:28:50|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|8
1642076940000|2022-01-13 12:29:00|4728.83|4728.23|4728.7|4728.1|4728.83|4728.23|4728.58|4727.98|21
1642076950000|2022-01-13 12:29:10|4728.83|4728.23|4728.7|4728.1|4728.83|4728.23|4728.58|4727.98|7
1642076960000|2022-01-13 12:29:20|4728.58|4727.98|4728.83|4728.23|4728.83|4728.23|4728.58|4727.98|1
1642076970000|2022-01-13 12:29:30|||||||||12
1642076980000|2022-01-13 12:29:40|||||||||4
1642076990000|2022-01-13 12:29:50|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|46
1642077000000|2022-01-13 12:30:00|4729.33|4728.73|4728.58|4727.98|4729.33|4728.73|4728.58|4727.98|122
1642077010000|2022-01-13 12:30:10|4728.83|4728.23|4728.58|4727.98|4728.83|4728.23|4728.58|4727.98|6
1642077020000|2022-01-13 12:30:20|||||||||18
1642077030000|2022-01-13 12:30:30|4728.45|4727.85|4728.33|4727.73|4728.45|4727.85|4728.33|4727.73|24
1642077040000|2022-01-13 12:30:40|||||||||3
1642077050000|2022-01-13 12:30:50|4728.2|4727.6|4728.08|4727.48|4728.33|4727.73|4728.08|4727.48|30
1642077060000|2022-01-13 12:31:00|4728.33|4727.73|4727.83|4727.23|4728.33|4727.73|4727.83|4727.23|69
1642077070000|2022-01-13 12:31:10|4727.58|4726.98|4727.33|4726.73|4727.58|4726.98|4727.33|4726.73|79
1642077080000|2022-01-13 12:31:20|4727.58|4726.98|4727.58|4726.98|4727.83|4727.23|4727.58|4726.98|69
1642077090000|2022-01-13 12:31:30|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|26
1642077100000|2022-01-13 12:31:40|4727.7|4727.1|4728.08|4727.48|4728.08|4727.48|4727.7|4727.1|21
1642077110000|2022-01-13 12:31:50|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|21
1642077120000|2022-01-13 12:32:00|4728.08|4727.48|4727.83|4727.23|4728.08|4727.48|4727.83|4727.23|11
1642077130000|2022-01-13 12:32:10|4727.58|4726.98|4727.83|4727.23|4727.83|4727.23|4727.58|4726.98|24
1642077140000|2022-01-13 12:32:20|||||||||1
1642077150000|2022-01-13 12:32:30|||||||||2
1642077160000|2022-01-13 12:32:40|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|27
1642077170000|2022-01-13 12:32:50|||||||||11
1642077180000|2022-01-13 12:33:00|4728.33|4727.73|4727.83|4727.23|4728.33|4727.73|4727.58|4726.98|69
1642077190000|2022-01-13 12:33:10|4727.58|4726.98|4727.7|4727.1|4727.83|4727.23|4727.58|4726.98|24
1642077200000|2022-01-13 12:33:20|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|24
1642077210000|2022-01-13 12:33:30|4727.83|4727.23|4727.58|4726.98|4727.83|4727.23|4727.58|4726.98|14
1642077220000|2022-01-13 12:33:40|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4
1642077230000|2022-01-13 12:33:50|4727.58|4726.98|4727.83|4727.23|4727.83|4727.23|4727.58|4726.98|23
1642077240000|2022-01-13 12:34:00|4727.58|4726.98|4728.58|4727.98|4728.58|4727.98|4727.58|4726.98|80
1642077250000|2022-01-13 12:34:10|||||||||123
1642077260000|2022-01-13 12:34:20|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|23
1642077270000|2022-01-13 12:34:30|||||||||19
1642077280000|2022-01-13 12:34:40|||||||||4
1642077290000|2022-01-13 12:34:50|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|66
1642077300000|2022-01-13 12:35:00|4728.83|4728.23|4729.08|4728.48|4729.08|4728.48|4728.83|4728.23|81
1642077310000|2022-01-13 12:35:10|4728.83|4728.23|4728.95|4728.35|4729.08|4728.48|4728.83|4728.23|24
1642077320000|2022-01-13 12:35:20|4729.08|4728.48|4728.83|4728.23|4729.08|4728.48|4728.83|4728.23|13
1642077330000|2022-01-13 12:35:30|4728.95|4728.35|4728.83|4728.23|4729.08|4728.48|4728.83|4728.23|21
1642077340000|2022-01-13 12:35:40|4729.08|4728.48|4728.83|4728.23|4729.08|4728.48|4728.83|4728.23|26
1642077350000|2022-01-13 12:35:50|4728.58|4727.98|4728.7|4728.1|4728.83|4728.23|4728.58|4727.98|25
1642077360000|2022-01-13 12:36:00|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.58|4727.98|4
1642077370000|2022-01-13 12:36:10|||||||||3
1642077380000|2022-01-13 12:36:20|4729.08|4728.48|4728.58|4727.98|4729.08|4728.48|4728.58|4727.98|31
1642077390000|2022-01-13 12:36:30|4728.33|4727.73|4728.08|4727.48|4728.33|4727.73|4728.08|4727.48|12
1642077400000|2022-01-13 12:36:40|4728.33|4727.73|4728.83|4728.23|4728.83|4728.23|4728.33|4727.73|16
1642077410000|2022-01-13 12:36:50|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|3
1642077420000|2022-01-13 12:37:00|4728.45|4727.85|4728.58|4727.98|4728.58|4727.98|4728.45|4727.85|5
1642077430000|2022-01-13 12:37:10|||||||||9
1642077440000|2022-01-13 12:37:20|||||||||4
1642077450000|2022-01-13 12:37:30|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|6
1642077460000|2022-01-13 12:37:40|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|8
1642077470000|2022-01-13 12:37:50|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|8
1642077480000|2022-01-13 12:38:00|4728.45|4727.85|4728.33|4727.73|4728.58|4727.98|4728.33|4727.73|6
1642077490000|2022-01-13 12:38:10|||||||||5
1642077500000|2022-01-13 12:38:20|||||||||2
1642077510000|2022-01-13 12:38:30|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|40
1642077520000|2022-01-13 12:38:40|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4728.83|4728.23|38
1642077530000|2022-01-13 12:38:50|4729.33|4728.73|4729.2|4728.6|4729.58|4728.98|4729.08|4728.48|97
1642077540000|2022-01-13 12:39:00|4729.08|4728.48|4728.95|4728.35|4729.2|4728.6|4728.83|4728.23|38
1642077550000|2022-01-13 12:39:10|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4
1642077560000|2022-01-13 12:39:20|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|8
1642077570000|2022-01-13 12:39:30|4728.83|4728.23|4728.83|4728.23|4728.95|4728.35|4728.83|4728.23|15
1642077580000|2022-01-13 12:39:40|4728.95|4728.35|4728.83|4728.23|4729.08|4728.48|4728.83|4728.23|9
1642077590000|2022-01-13 12:39:50|||||||||10
1642077600000|2022-01-13 12:40:00|4728.7|4728.1|4728.58|4727.98|4728.7|4728.1|4728.58|4727.98|25
1642077610000|2022-01-13 12:40:10|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.58|4727.98|8
1642077620000|2022-01-13 12:40:20|||||||||1
1642077630000|2022-01-13 12:40:30|4728.58|4727.98|4729.08|4728.48|4729.08|4728.48|4728.58|4727.98|59
1642077640000|2022-01-13 12:40:40|4729.2|4728.6|4729.33|4728.73|4729.33|4728.73|4729.08|4728.48|36
1642077650000|2022-01-13 12:40:50|4729.58|4728.98|4729.45|4728.85|4729.58|4728.98|4729.33|4728.73|19
1642077660000|2022-01-13 12:41:00|4729.33|4728.73|4729.33|4728.73|4729.58|4728.98|4729.33|4728.73|157
1642077670000|2022-01-13 12:41:10|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|8
1642077680000|2022-01-13 12:41:20|||||||||11
1642077690000|2022-01-13 12:41:30|4729.7|4729.1|4729.83|4729.23|4729.83|4729.23|4729.7|4729.1|138
1642077710000|2022-01-13 12:41:50|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|14
1642077720000|2022-01-13 12:42:00|||||||||2
1642077730000|2022-01-13 12:42:10|4729.33|4728.73|4729.58|4728.98|4729.58|4728.98|4729.33|4728.73|253
1642077740000|2022-01-13 12:42:20|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|38
1642077750000|2022-01-13 12:42:30|||||||||16
1642077760000|2022-01-13 12:42:40|||||||||23
1642077780000|2022-01-13 12:43:00|4730.08|4729.48|4729.83|4729.23|4730.08|4729.48|4729.83|4729.23|76
1642077790000|2022-01-13 12:43:10|4730.08|4729.48|4729.83|4729.23|4730.08|4729.48|4729.83|4729.23|30
1642077800000|2022-01-13 12:43:20|||||||||18
1642077810000|2022-01-13 12:43:30|4730.08|4729.48|4729.83|4729.23|4730.08|4729.48|4729.83|4729.23|14
1642077820000|2022-01-13 12:43:40|||||||||4
1642077830000|2022-01-13 12:43:50|||||||||8
1642077840000|2022-01-13 12:44:00|||||||||5
1642077850000|2022-01-13 12:44:10|4729.58|4728.98|4729.83|4729.23|4729.83|4729.23|4729.58|4728.98|32
1642077860000|2022-01-13 12:44:20|4730.08|4729.48|4729.83|4729.23|4730.08|4729.48|4729.83|4729.23|20
1642077870000|2022-01-13 12:44:30|4729.58|4728.98|4730.08|4729.48|4730.08|4729.48|4729.58|4728.98|38
1642077880000|2022-01-13 12:44:40|4729.95|4729.35|4730.08|4729.48|4730.08|4729.48|4729.95|4729.35|17
1642077890000|2022-01-13 12:44:50|4730.33|4729.73|4730.08|4729.48|4730.33|4729.73|4730.08|4729.48|19
1642077900000|2022-01-13 12:45:00|4730.2|4729.6|4730.08|4729.48|4730.33|4729.73|4730.08|4729.48|16
1642077910000|2022-01-13 12:45:10|4729.83|4729.23|4730.08|4729.48|4730.08|4729.48|4729.83|4729.23|25
1642077920000|2022-01-13 12:45:20|4729.95|4729.35|4729.95|4729.35|4729.95|4729.35|4729.83|4729.23|26
1642077930000|2022-01-13 12:45:30|4729.83|4729.23|4730.08|4729.48|4730.08|4729.48|4729.83|4729.23|28
1642077940000|2022-01-13 12:45:40|4729.83|4729.23|4730.08|4729.48|4730.08|4729.48|4729.83|4729.23|82
1642077950000|2022-01-13 12:45:50|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|20
1642077960000|2022-01-13 12:46:00|||||||||13
1642077970000|2022-01-13 12:46:10|4730.08|4729.48|4730.45|4729.85|4730.45|4729.85|4730.08|4729.48|66
1642077980000|2022-01-13 12:46:20|4730.33|4729.73|4730.58|4729.98|4730.58|4729.98|4730.33|4729.73|30
1642077990000|2022-01-13 12:46:30|4730.33|4729.73|4730.58|4729.98|4730.58|4729.98|4730.33|4729.73|12
1642078000000|2022-01-13 12:46:40|4730.33|4729.73|4730.33|4729.73|4730.58|4729.98|4730.33|4729.73|29
1642078010000|2022-01-13 12:46:50|||||||||3
1642078020000|2022-01-13 12:47:00|||||||||2
1642078030000|2022-01-13 12:47:10|||||||||2
1642078040000|2022-01-13 12:47:20|4730.58|4729.98|4730.58|4729.98|4730.58|4729.98|4730.58|4729.98|37
1642078050000|2022-01-13 12:47:30|||||||||90
1642078060000|2022-01-13 12:47:40|4730.33|4729.73|4730.08|4729.48|4730.33|4729.73|4730.08|4729.48|54
1642078070000|2022-01-13 12:47:50|||||||||52
1642078080000|2022-01-13 12:48:00|4730.33|4729.73|4730.08|4729.48|4730.33|4729.73|4730.08|4729.48|213
1642078090000|2022-01-13 12:48:10|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|9
1642078100000|2022-01-13 12:48:20|||||||||26
1642078110000|2022-01-13 12:48:30|4730.08|4729.48|4729.83|4729.23|4730.08|4729.48|4729.83|4729.23|27
1642078120000|2022-01-13 12:48:40|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|4729.83|4729.23|56
1642078130000|2022-01-13 12:48:50|4729.95|4729.35|4730.08|4729.48|4730.08|4729.48|4729.95|4729.35|12
1642078140000|2022-01-13 12:49:00|4729.83|4729.23|4729.95|4729.35|4730.08|4729.48|4729.83|4729.23|19
1642078150000|2022-01-13 12:49:10|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|4729.83|4729.23|5
1642078160000|2022-01-13 12:49:20|4729.83|4729.23|4730.08|4729.48|4730.08|4729.48|4729.83|4729.23|7
1642078170000|2022-01-13 12:49:30|4729.83|4729.23|4730.08|4729.48|4730.08|4729.48|4729.83|4729.23|44
1642078190000|2022-01-13 12:49:50|||||||||3
1642078200000|2022-01-13 12:50:00|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|30
1642078210000|2022-01-13 12:50:10|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|7
1642078220000|2022-01-13 12:50:20|||||||||1
1642078230000|2022-01-13 12:50:30|||||||||2
1642078240000|2022-01-13 12:50:40|4729.95|4729.35|4729.83|4729.23|4729.95|4729.35|4729.83|4729.23|29
1642078250000|2022-01-13 12:50:50|||||||||12
1642078260000|2022-01-13 12:51:00|||||||||24
1642078270000|2022-01-13 12:51:10|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|8
1642078280000|2022-01-13 12:51:20|4729.83|4729.23|4729.58|4728.98|4729.83|4729.23|4729.58|4728.98|16
1642078290000|2022-01-13 12:51:30|||||||||28
1642078300000|2022-01-13 12:51:40|||||||||10
1642078310000|2022-01-13 12:51:50|||||||||4
1642078320000|2022-01-13 12:52:00|||||||||33
1642078330000|2022-01-13 12:52:10|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|38
1642078340000|2022-01-13 12:52:20|4729.08|4728.48|4729.33|4728.73|4729.33|4728.73|4729.08|4728.48|48
1642078350000|2022-01-13 12:52:30|4729.08|4728.48|4729.33|4728.73|4729.33|4728.73|4729.08|4728.48|19
1642078360000|2022-01-13 12:52:40|4729.08|4728.48|4729.33|4728.73|4729.33|4728.73|4729.08|4728.48|56
1642078370000|2022-01-13 12:52:50|||||||||1
1642078380000|2022-01-13 12:53:00|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|12
1642078390000|2022-01-13 12:53:10|4728.83|4728.23|4728.58|4727.98|4728.83|4728.23|4728.58|4727.98|100
1642078400000|2022-01-13 12:53:20|4728.33|4727.73|4728.58|4727.98|4728.58|4727.98|4728.33|4727.73|58
1642078410000|2022-01-13 12:53:30|4728.45|4727.85|4728.58|4727.98|4728.83|4728.23|4728.45|4727.85|37
1642078420000|2022-01-13 12:53:40|4728.45|4727.85|4728.58|4727.98|4728.58|4727.98|4728.45|4727.85|33
1642078430000|2022-01-13 12:53:50|4728.33|4727.73|4728.58|4727.98|4728.58|4727.98|4728.33|4727.73|32
1642078440000|2022-01-13 12:54:00|||||||||20
1642078450000|2022-01-13 12:54:10|4728.83|4728.23|4728.58|4727.98|4729.08|4728.48|4728.58|4727.98|72
1642078460000|2022-01-13 12:54:20|||||||||3
1642078470000|2022-01-13 12:54:30|||||||||1
1642078480000|2022-01-13 12:54:40|4728.45|4727.85|4728.33|4727.73|4728.45|4727.85|4728.33|4727.73|33
1642078490000|2022-01-13 12:54:50|4728.45|4727.85|4728.58|4727.98|4728.58|4727.98|4728.33|4727.73|19
1642078500000|2022-01-13 12:55:00|4728.33|4727.73|4728.33|4727.73|4728.58|4727.98|4728.33|4727.73|42
1642078510000|2022-01-13 12:55:10|||||||||3
1642078520000|2022-01-13 12:55:20|||||||||2
1642078530000|2022-01-13 12:55:30|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|32
1642078540000|2022-01-13 12:55:40|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|46
1642078550000|2022-01-13 12:55:50|||||||||1
1642078560000|2022-01-13 12:56:00|4728.45|4727.85|4728.58|4727.98|4728.58|4727.98|4728.45|4727.85|19
1642078570000|2022-01-13 12:56:10|||||||||10
1642078580000|2022-01-13 12:56:20|||||||||1
1642078590000|2022-01-13 12:56:30|||||||||1
1642078600000|2022-01-13 12:56:40|4728.45|4727.85|4728.58|4727.98|4728.58|4727.98|4728.45|4727.85|11
1642078610000|2022-01-13 12:56:50|||||||||2
1642078620000|2022-01-13 12:57:00|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|27
1642078630000|2022-01-13 12:57:10|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|88
1642078640000|2022-01-13 12:57:20|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|16
1642078650000|2022-01-13 12:57:30|4729.08|4728.48|4728.83|4728.23|4729.08|4728.48|4728.83|4728.23|42
1642078660000|2022-01-13 12:57:40|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|14
1642078670000|2022-01-13 12:57:50|||||||||1
1642078680000|2022-01-13 12:58:00|4729.33|4728.73|4729.08|4728.48|4729.33|4728.73|4729.08|4728.48|38
1642078690000|2022-01-13 12:58:10|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|3
1642078710000|2022-01-13 12:58:30|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|31
1642078720000|2022-01-13 12:58:40|||||||||30
1642078730000|2022-01-13 12:58:50|||||||||31
1642078740000|2022-01-13 12:59:00|4729.33|4728.73|4729.7|4729.1|4729.7|4729.1|4729.33|4728.73|10
1642078750000|2022-01-13 12:59:10|4729.58|4728.98|4729.33|4728.73|4729.58|4728.98|4729.33|4728.73|5
1642078760000|2022-01-13 12:59:20|||||||||4
1642078770000|2022-01-13 12:59:30|||||||||5
1642078780000|2022-01-13 12:59:40|||||||||25
1642078790000|2022-01-13 12:59:50|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|7
1642078800000|2022-01-13 13:00:00|4728.83|4728.23|4729.33|4728.73|4729.33|4728.73|4728.83|4728.23|156
1642078810000|2022-01-13 13:00:10|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|6
1642078820000|2022-01-13 13:00:20|4729.33|4728.73|4729.58|4728.98|4729.58|4728.98|4729.33|4728.73|73
1642078830000|2022-01-13 13:00:30|4729.83|4729.23|4729.58|4728.98|4729.83|4729.23|4729.58|4728.98|63
1642078840000|2022-01-13 13:00:40|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|28
1642078850000|2022-01-13 13:00:50|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|42
1642078860000|2022-01-13 13:01:00|||||||||25
1642078870000|2022-01-13 13:01:10|4729.83|4729.23|4729.58|4728.98|4729.83|4729.23|4729.58|4728.98|134
1642078880000|2022-01-13 13:01:20|4729.33|4728.73|4729.33|4728.73|4729.58|4728.98|4729.33|4728.73|32
1642078890000|2022-01-13 13:01:30|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|16
1642078900000|2022-01-13 13:01:40|||||||||1
1642078910000|2022-01-13 13:01:50|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|61
1642078920000|2022-01-13 13:02:00|||||||||5
1642078930000|2022-01-13 13:02:10|||||||||66
1642078940000|2022-01-13 13:02:20|4729.83|4729.23|4729.33|4728.73|4729.83|4729.23|4729.08|4728.48|150
1642078950000|2022-01-13 13:02:30|||||||||9
1642078960000|2022-01-13 13:02:40|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|61
1642078970000|2022-01-13 13:02:50|4729.2|4728.6|4729.33|4728.73|4729.33|4728.73|4729.08|4728.48|40
1642078980000|2022-01-13 13:03:00|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|25
1642078990000|2022-01-13 13:03:10|||||||||2
1642079000000|2022-01-13 13:03:20|4728.83|4728.23|4728.08|4727.48|4728.83|4728.23|4728.08|4727.48|218
1642079010000|2022-01-13 13:03:30|||||||||51
1642079020000|2022-01-13 13:03:40|4727.83|4727.23|4727.58|4726.98|4728.08|4727.48|4727.58|4726.98|107
1642079030000|2022-01-13 13:03:50|||||||||75
1642079040000|2022-01-13 13:04:00|||||||||39
1642079050000|2022-01-13 13:04:10|4727.33|4726.73|4726.83|4726.23|4727.33|4726.73|4726.58|4725.98|143
1642079060000|2022-01-13 13:04:20|4727.08|4726.48|4726.83|4726.23|4727.08|4726.48|4726.83|4726.23|110
1642079070000|2022-01-13 13:04:30|4726.95|4726.35|4727.33|4726.73|4727.58|4726.98|4726.83|4726.23|76
1642079080000|2022-01-13 13:04:40|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|4727.58|4726.98|39
1642079090000|2022-01-13 13:04:50|4727.33|4726.73|4727.58|4726.98|4727.83|4727.23|4727.33|4726.73|58
1642079100000|2022-01-13 13:05:00|4727.83|4727.23|4727.33|4726.73|4727.83|4727.23|4727.33|4726.73|92
1642079110000|2022-01-13 13:05:10|4727.58|4726.98|4727.58|4726.98|4727.83|4727.23|4727.58|4726.98|55
1642079120000|2022-01-13 13:05:20|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|31
1642079130000|2022-01-13 13:05:30|4728.08|4727.48|4728.33|4727.73|4728.33|4727.73|4728.08|4727.48|79
1642079140000|2022-01-13 13:05:40|4727.83|4727.23|4726.83|4726.23|4727.83|4727.23|4726.83|4726.23|199
1642079150000|2022-01-13 13:05:50|4726.58|4725.98|4726.83|4726.23|4726.83|4726.23|4726.33|4725.73|162
1642079160000|2022-01-13 13:06:00|4727.08|4726.48|4727.08|4726.48|4727.33|4726.73|4726.95|4726.35|76
1642079170000|2022-01-13 13:06:10|4726.83|4726.23|4726.58|4725.98|4726.83|4726.23|4726.58|4725.98|25
1642079180000|2022-01-13 13:06:20|4726.7|4726.1|4726.83|4726.23|4726.83|4726.23|4726.7|4726.1|20
1642079190000|2022-01-13 13:06:30|||||||||31
1642079200000|2022-01-13 13:06:40|4727.33|4726.73|4726.58|4725.98|4727.33|4726.73|4726.58|4725.98|113
1642079210000|2022-01-13 13:06:50|||||||||11
1642079220000|2022-01-13 13:07:00|4726.33|4725.73|4726.83|4726.23|4726.83|4726.23|4726.33|4725.73|109
1642079230000|2022-01-13 13:07:10|||||||||75
1642079240000|2022-01-13 13:07:20|||||||||4
1642079250000|2022-01-13 13:07:30|4726.58|4725.98|4726.58|4725.98|4726.83|4726.23|4726.58|4725.98|137
1642079260000|2022-01-13 13:07:40|4726.7|4726.1|4726.83|4726.23|4726.83|4726.23|4726.58|4725.98|31
1642079270000|2022-01-13 13:07:50|4726.58|4725.98|4726.83|4726.23|4726.83|4726.23|4726.58|4725.98|103
1642079280000|2022-01-13 13:08:00|||||||||21
1642079290000|2022-01-13 13:08:10|4726.7|4726.1|4726.83|4726.23|4726.83|4726.23|4726.58|4725.98|22
1642079300000|2022-01-13 13:08:20|4727.08|4726.48|4727.08|4726.48|4727.2|4726.6|4726.95|4726.35|31
1642079310000|2022-01-13 13:08:30|||||||||8
1642079320000|2022-01-13 13:08:40|||||||||9
1642079330000|2022-01-13 13:08:50|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|4726.83|4726.23|11
1642079340000|2022-01-13 13:09:00|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|4727.08|4726.48|23
1642079350000|2022-01-13 13:09:10|||||||||1
1642079360000|2022-01-13 13:09:20|||||||||2
1642079370000|2022-01-13 13:09:30|||||||||1
1642079380000|2022-01-13 13:09:40|||||||||6
1642079390000|2022-01-13 13:09:50|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|4727.33|4726.73|22
1642079400000|2022-01-13 13:10:00|4727.58|4726.98|4727.08|4726.48|4727.58|4726.98|4727.08|4726.48|40
1642079410000|2022-01-13 13:10:10|4726.83|4726.23|4726.95|4726.35|4727.08|4726.48|4726.83|4726.23|19
1642079420000|2022-01-13 13:10:20|4726.83|4726.23|4727.08|4726.48|4727.08|4726.48|4726.83|4726.23|260
1642079430000|2022-01-13 13:10:30|4726.95|4726.35|4726.83|4726.23|4726.95|4726.35|4726.83|4726.23|25
1642079440000|2022-01-13 13:10:40|4727.33|4726.73|4727.58|4726.98|4727.58|4726.98|4727.33|4726.73|102
1642079450000|2022-01-13 13:10:50|4727.45|4726.85|4727.58|4726.98|4727.58|4726.98|4727.33|4726.73|18
1642079460000|2022-01-13 13:11:00|4727.83|4727.23|4727.58|4726.98|4727.83|4727.23|4727.58|4726.98|28
1642079480000|2022-01-13 13:11:20|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|34
1642079490000|2022-01-13 13:11:30|||||||||27
1642079500000|2022-01-13 13:11:40|4727.58|4726.98|4727.83|4727.23|4727.83|4727.23|4727.58|4726.98|21
1642079510000|2022-01-13 13:11:50|4728.08|4727.48|4727.83|4727.23|4728.08|4727.48|4727.83|4727.23|34
1642079520000|2022-01-13 13:12:00|4728.08|4727.48|4728.08|4727.48|4728.33|4727.73|4727.83|4727.23|50
1642079530000|2022-01-13 13:12:10|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|4727.83|4727.23|34
1642079540000|2022-01-13 13:12:20|||||||||3
1642079550000|2022-01-13 13:12:30|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|4728.08|4727.48|20
1642079560000|2022-01-13 13:12:40|4728.33|4727.73|4728.33|4727.73|4728.58|4727.98|4728.33|4727.73|67
1642079570000|2022-01-13 13:12:50|4728.45|4727.85|4728.58|4727.98|4728.58|4727.98|4728.33|4727.73|37
1642079580000|2022-01-13 13:13:00|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|29
1642079590000|2022-01-13 13:13:10|4728.45|4727.85|4728.33|4727.73|4728.58|4727.98|4728.33|4727.73|17
1642079600000|2022-01-13 13:13:20|4728.45|4727.85|4728.58|4727.98|4728.58|4727.98|4728.45|4727.85|9
1642079610000|2022-01-13 13:13:30|||||||||5
1642079630000|2022-01-13 13:13:50|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|22
1642079640000|2022-01-13 13:14:00|4728.58|4727.98|4728.33|4727.73|4728.58|4727.98|4728.08|4727.48|48
1642079650000|2022-01-13 13:14:10|4728.58|4727.98|4728.33|4727.73|4728.58|4727.98|4728.33|4727.73|117
1642079660000|2022-01-13 13:14:20|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|15
1642079670000|2022-01-13 13:14:30|4728.83|4728.23|4728.58|4727.98|4728.83|4728.23|4728.58|4727.98|29
1642079680000|2022-01-13 13:14:40|||||||||1
1642079690000|2022-01-13 13:14:50|4728.83|4728.23|4728.58|4727.98|4728.83|4728.23|4728.58|4727.98|17
1642079700000|2022-01-13 13:15:00|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|44
1642079710000|2022-01-13 13:15:10|4728.2|4727.6|4728.08|4727.48|4728.33|4727.73|4728.08|4727.48|71
1642079720000|2022-01-13 13:15:20|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|4728.33|4727.73|15
1642079730000|2022-01-13 13:15:30|||||||||1
1642079740000|2022-01-13 13:15:40|4728.58|4727.98|4728.33|4727.73|4728.58|4727.98|4728.33|4727.73|57
1642079750000|2022-01-13 13:15:50|4728.58|4727.98|4728.58|4727.98|4728.58|4727.98|4728.45|4727.85|59
1642079760000|2022-01-13 13:16:00|4728.33|4727.73|4728.58|4727.98|4728.58|4727.98|4728.33|4727.73|80
1642079770000|2022-01-13 13:16:10|4728.83|4728.23|4728.83|4728.23|4729.08|4728.48|4728.83|4728.23|172
1642079780000|2022-01-13 13:16:20|4729.08|4728.48|4728.58|4727.98|4729.08|4728.48|4728.58|4727.98|58
1642079790000|2022-01-13 13:16:30|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|4728.83|4728.23|22
1642079800000|2022-01-13 13:16:40|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4728.83|4728.23|26
1642079810000|2022-01-13 13:16:50|4729.33|4728.73|4729.83|4729.23|4729.83|4729.23|4729.33|4728.73|222
1642079820000|2022-01-13 13:17:00|4730.08|4729.48|4729.83|4729.23|4730.08|4729.48|4729.83|4729.23|123
1642079830000|2022-01-13 13:17:10|4729.58|4728.98|4729.58|4728.98|4729.83|4729.23|4729.58|4728.98|35
1642079840000|2022-01-13 13:17:20|4729.83|4729.23|4729.58|4728.98|4729.83|4729.23|4729.58|4728.98|25
1642079850000|2022-01-13 13:17:30|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|4729.58|4728.98|38
1642079860000|2022-01-13 13:17:40|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|28
1642079880000|2022-01-13 13:18:00|4729.83|4729.23|4729.83|4729.23|4730.08|4729.48|4729.83|4729.23|70
1642079890000|2022-01-13 13:18:10|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|16
1642079900000|2022-01-13 13:18:20|4729.83|4729.23|4729.58|4728.98|4729.83|4729.23|4729.58|4728.98|12
1642079910000|2022-01-13 13:18:30|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|12
1642079920000|2022-01-13 13:18:40|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.33|4728.73|22
1642079930000|2022-01-13 13:18:50|4729.33|4728.73|4729.33|4728.73|4729.58|4728.98|4729.33|4728.73|19
1642079940000|2022-01-13 13:19:00|4729.58|4728.98|4730.08|4729.48|4730.08|4729.48|4729.58|4728.98|34
1642079950000|2022-01-13 13:19:10|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|17
1642079960000|2022-01-13 13:19:20|4730.08|4729.48|4729.83|4729.23|4730.08|4729.48|4729.83|4729.23|30
1642079970000|2022-01-13 13:19:30|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|22
1642079980000|2022-01-13 13:19:40|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|29
1642079990000|2022-01-13 13:19:50|||||||||15
1642080000000|2022-01-13 13:20:00|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.33|4728.73|48
1642080010000|2022-01-13 13:20:10|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|4729.58|4728.98|75
1642080020000|2022-01-13 13:20:20|4730.08|4729.48|4730.08|4729.48|4730.33|4729.73|4730.08|4729.48|70
1642080030000|2022-01-13 13:20:30|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|84
1642080040000|2022-01-13 13:20:40|4729.58|4728.98|4729.58|4728.98|4729.83|4729.23|4729.58|4728.98|28
1642080050000|2022-01-13 13:20:50|4729.7|4729.1|4729.58|4728.98|4729.7|4729.1|4729.58|4728.98|68
1642080060000|2022-01-13 13:21:00|4729.7|4729.1|4729.83|4729.23|4729.83|4729.23|4729.58|4728.98|17
1642080070000|2022-01-13 13:21:10|4729.95|4729.35|4729.83|4729.23|4730.08|4729.48|4729.83|4729.23|42
1642080080000|2022-01-13 13:21:20|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|28
1642080090000|2022-01-13 13:21:30|||||||||23
1642080100000|2022-01-13 13:21:40|4729.83|4729.23|4729.58|4728.98|4729.83|4729.23|4729.58|4728.98|47
1642080110000|2022-01-13 13:21:50|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|37
1642080120000|2022-01-13 13:22:00|4729.45|4728.85|4729.58|4728.98|4729.83|4729.23|4729.33|4728.73|41
1642080130000|2022-01-13 13:22:10|4729.33|4728.73|4729.08|4728.48|4729.33|4728.73|4729.08|4728.48|58
1642080140000|2022-01-13 13:22:20|4728.83|4728.23|4728.83|4728.23|4729.08|4728.48|4728.83|4728.23|98
1642080150000|2022-01-13 13:22:30|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|41
1642080160000|2022-01-13 13:22:40|4728.83|4728.23|4728.83|4728.23|4729.08|4728.48|4728.83|4728.23|115
1642080170000|2022-01-13 13:22:50|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|4729.08|4728.48|52
1642080180000|2022-01-13 13:23:00|4729.33|4728.73|4729.08|4728.48|4729.33|4728.73|4729.08|4728.48|88
1642080190000|2022-01-13 13:23:10|||||||||3
1642080200000|2022-01-13 13:23:20|4729.2|4728.6|4729.33|4728.73|4729.33|4728.73|4729.08|4728.48|42
1642080210000|2022-01-13 13:23:30|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|17
1642080220000|2022-01-13 13:23:40|4729.83|4729.23|4730.08|4729.48|4730.08|4729.48|4729.83|4729.23|98
1642080230000|2022-01-13 13:23:50|4729.95|4729.35|4730.08|4729.48|4730.08|4729.48|4729.83|4729.23|44
1642080240000|2022-01-13 13:24:00|4730.2|4729.6|4730.33|4729.73|4730.33|4729.73|4730.08|4729.48|111
1642080250000|2022-01-13 13:24:10|4730.58|4729.98|4730.58|4729.98|4730.83|4730.23|4730.58|4729.98|411
1642080260000|2022-01-13 13:24:20|4730.83|4730.23|4730.58|4729.98|4730.83|4730.23|4730.58|4729.98|128
1642080270000|2022-01-13 13:24:30|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|32
1642080280000|2022-01-13 13:24:40|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|21
1642080290000|2022-01-13 13:24:50|||||||||1
1642080300000|2022-01-13 13:25:00|||||||||8
1642080310000|2022-01-13 13:25:10|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|57
1642080320000|2022-01-13 13:25:20|4730.58|4729.98|4730.33|4729.73|4730.58|4729.98|4730.08|4729.48|39
1642080330000|2022-01-13 13:25:30|4730.08|4729.48|4730.33|4729.73|4730.33|4729.73|4730.08|4729.48|69
1642080340000|2022-01-13 13:25:40|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|4730.08|4729.48|7
1642080350000|2022-01-13 13:25:50|4730.33|4729.73|4730.08|4729.48|4730.33|4729.73|4730.08|4729.48|49
1642080360000|2022-01-13 13:26:00|4730.33|4729.73|4730.08|4729.48|4730.33|4729.73|4730.08|4729.48|18
1642080370000|2022-01-13 13:26:10|||||||||17
1642080380000|2022-01-13 13:26:20|||||||||7
1642080390000|2022-01-13 13:26:30|4730.33|4729.73|4730.08|4729.48|4730.33|4729.73|4730.08|4729.48|42
1642080400000|2022-01-13 13:26:40|||||||||5
1642080410000|2022-01-13 13:26:50|||||||||33
1642080420000|2022-01-13 13:27:00|4730.33|4729.73|4730.58|4729.98|4730.58|4729.98|4730.33|4729.73|74
1642080430000|2022-01-13 13:27:10|||||||||1
1642080450000|2022-01-13 13:27:30|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|23
1642080460000|2022-01-13 13:27:40|4730.45|4729.85|4730.33|4729.73|4730.45|4729.85|4730.33|4729.73|10
1642080470000|2022-01-13 13:27:50|||||||||6
1642080480000|2022-01-13 13:28:00|4730.58|4729.98|4730.33|4729.73|4730.58|4729.98|4730.33|4729.73|115
1642080490000|2022-01-13 13:28:10|4730.58|4729.98|4730.83|4730.23|4730.83|4730.23|4730.58|4729.98|136
1642080500000|2022-01-13 13:28:20|4730.58|4729.98|4730.58|4729.98|4730.58|4729.98|4730.58|4729.98|86
1642080510000|2022-01-13 13:28:30|4730.33|4729.73|4730.58|4729.98|4730.58|4729.98|4730.33|4729.73|146
1642080520000|2022-01-13 13:28:40|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|4730.33|4729.73|21
1642080530000|2022-01-13 13:28:50|||||||||34
1642080540000|2022-01-13 13:29:00|4730.2|4729.6|4730.08|4729.48|4730.33|4729.73|4730.08|4729.48|19
1642080550000|2022-01-13 13:29:10|||||||||19
1642080560000|2022-01-13 13:29:20|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|4729.83|4729.23|28
1642080570000|2022-01-13 13:29:30|4729.7|4729.1|4729.83|4729.23|4729.83|4729.23|4729.58|4728.98|40
1642080580000|2022-01-13 13:29:40|4729.58|4728.98|4729.83|4729.23|4729.83|4729.23|4729.58|4728.98|42
1642080590000|2022-01-13 13:29:50|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|4729.58|4728.98|51
1642080600000|2022-01-13 13:30:00|4729.33|4728.73|4731.33|4730.73|4731.33|4730.73|4728.58|4727.98|381
1642080610000|2022-01-13 13:30:10|4731.45|4730.85|4734.08|4733.48|4736.33|4735.73|4731.45|4730.85|1840
1642080620000|2022-01-13 13:30:20|4733.33|4732.73|4735.08|4734.48|4735.33|4734.73|4733.33|4732.73|511
1642080630000|2022-01-13 13:30:30|4734.2|4733.6|4733.83|4733.23|4734.2|4733.6|4733.33|4732.73|217
1642080640000|2022-01-13 13:30:40|4733.95|4733.35|4733.58|4732.98|4734.08|4733.48|4733.58|4732.98|204
1642080650000|2022-01-13 13:30:50|4733.83|4733.23|4733.08|4732.48|4733.83|4733.23|4732.83|4732.23|133
1642080660000|2022-01-13 13:31:00|4733.2|4732.6|4733.58|4732.98|4734.08|4733.48|4733.08|4732.48|289
1642080670000|2022-01-13 13:31:10|4733.33|4732.73|4734.58|4733.98|4734.58|4733.98|4733.08|4732.48|216
1642080680000|2022-01-13 13:31:20|4734.33|4733.73|4733.83|4733.23|4734.33|4733.73|4733.83|4733.23|146
1642080690000|2022-01-13 13:31:30|4734.08|4733.48|4734.33|4733.73|4734.58|4733.98|4734.08|4733.48|106
1642080700000|2022-01-13 13:31:40|4734.08|4733.48|4735.33|4734.73|4735.33|4734.73|4734.08|4733.48|225
1642080710000|2022-01-13 13:31:50|4735.08|4734.48|4735.33|4734.73|4735.58|4734.98|4734.83|4734.23|410
1642080720000|2022-01-13 13:32:00|4735.08|4734.48|4735.58|4734.98|4735.58|4734.98|4734.83|4734.23|460
1642080730000|2022-01-13 13:32:10|4735.83|4735.23|4735.83|4735.23|4735.83|4735.23|4735.83|4735.23|225
1642080740000|2022-01-13 13:32:20|4735.58|4734.98|4736.58|4735.98|4736.83|4736.23|4735.58|4734.98|349
1642080750000|2022-01-13 13:32:30|4736.33|4735.73|4735.83|4735.23|4736.33|4735.73|4735.33|4734.73|243
1642080760000|2022-01-13 13:32:40|4735.7|4735.1|4735.83|4735.23|4735.83|4735.23|4735.33|4734.73|163
1642080770000|2022-01-13 13:32:50|4735.58|4734.98|4734.08|4733.48|4735.58|4734.98|4734.08|4733.48|214
1642080780000|2022-01-13 13:33:00|4733.83|4733.23|4733.83|4733.23|4734.08|4733.48|4733.83|4733.23|351
1642080790000|2022-01-13 13:33:10|4733.58|4732.98|4733.33|4732.73|4733.83|4733.23|4733.33|4732.73|150
1642080800000|2022-01-13 13:33:20|4733.58|4732.98|4735.58|4734.98|4735.83|4735.23|4733.58|4732.98|213
1642080810000|2022-01-13 13:33:30|4735.33|4734.73|4735.33|4734.73|4735.58|4734.98|4735.08|4734.48|104
1642080820000|2022-01-13 13:33:40|4735.58|4734.98|4735.58|4734.98|4735.58|4734.98|4735.33|4734.73|92
1642080830000|2022-01-13 13:33:50|4735.33|4734.73|4736.08|4735.48|4736.08|4735.48|4735.33|4734.73|100
1642080840000|2022-01-13 13:34:00|4736.33|4735.73|4736.33|4735.73|4736.33|4735.73|4735.83|4735.23|192
1642080850000|2022-01-13 13:34:10|4736.08|4735.48|4735.83|4735.23|4736.33|4735.73|4735.83|4735.23|133
1642080860000|2022-01-13 13:34:20|4735.58|4734.98|4736.08|4735.48|4736.08|4735.48|4735.58|4734.98|127
1642080870000|2022-01-13 13:34:30|4736.33|4735.73|4735.83|4735.23|4736.58|4735.98|4735.83|4735.23|111
1642080880000|2022-01-13 13:34:40|4736.08|4735.48|4735.58|4734.98|4736.08|4735.48|4735.58|4734.98|80
1642080890000|2022-01-13 13:34:50|4735.7|4735.1|4735.08|4734.48|4735.83|4735.23|4734.83|4734.23|138
1642080900000|2022-01-13 13:35:00|4734.83|4734.23|4734.83|4734.23|4734.83|4734.23|4734.33|4733.73|239
1642080910000|2022-01-13 13:35:10|4734.95|4734.35|4734.83|4734.23|4734.95|4734.35|4734.58|4733.98|83
1642080920000|2022-01-13 13:35:20|4735.08|4734.48|4735.83|4735.23|4735.83|4735.23|4735.08|4734.48|121
1642080930000|2022-01-13 13:35:30|4735.7|4735.1|4735.83|4735.23|4735.83|4735.23|4735.58|4734.98|34
1642080940000|2022-01-13 13:35:40|4736.08|4735.48|4737.08|4736.48|4737.08|4736.48|4736.08|4735.48|313
1642080950000|2022-01-13 13:35:50|4736.83|4736.23|4737.58|4736.98|4737.83|4737.23|4736.83|4736.23|359
1642080960000|2022-01-13 13:36:00|4737.83|4737.23|4736.83|4736.23|4738.08|4737.48|4736.58|4735.98|358
1642080970000|2022-01-13 13:36:10|4736.95|4736.35|4737.08|4736.48|4737.08|4736.48|4736.83|4736.23|106
1642080980000|2022-01-13 13:36:20|4736.95|4736.35|4736.58|4735.98|4737.33|4736.73|4736.58|4735.98|178
1642080990000|2022-01-13 13:36:30|4736.33|4735.73|4736.08|4735.48|4736.33|4735.73|4735.83|4735.23|188
1642081000000|2022-01-13 13:36:40|4736.33|4735.73|4736.08|4735.48|4736.33|4735.73|4735.58|4734.98|133
1642081010000|2022-01-13 13:36:50|4735.95|4735.35|4735.83|4735.23|4736.08|4735.48|4735.83|4735.23|77
1642081020000|2022-01-13 13:37:00|4735.58|4734.98|4735.08|4734.48|4735.58|4734.98|4735.08|4734.48|174
1642081030000|2022-01-13 13:37:10|4734.95|4734.35|4734.58|4733.98|4735.08|4734.48|4734.58|4733.98|146
1642081040000|2022-01-13 13:37:20|4733.83|4733.23|4733.83|4733.23|4733.83|4733.23|4733.83|4733.23|183
1642081050000|2022-01-13 13:37:30|4733.58|4732.98|4733.08|4732.48|4733.58|4732.98|4732.83|4732.23|584
1642081060000|2022-01-13 13:37:40|4732.83|4732.23|4733.83|4733.23|4733.83|4733.23|4732.83|4732.23|139
1642081070000|2022-01-13 13:37:50|4733.58|4732.98|4733.58|4732.98|4733.58|4732.98|4733.33|4732.73|56
1642081080000|2022-01-13 13:38:00|4733.83|4733.23|4733.58|4732.98|4733.83|4733.23|4733.58|4732.98|59
1642081090000|2022-01-13 13:38:10|4733.83|4733.23|4734.33|4733.73|4734.33|4733.73|4733.83|4733.23|69
1642081100000|2022-01-13 13:38:20|4734.08|4733.48|4734.33|4733.73|4734.58|4733.98|4733.83|4733.23|82
1642081110000|2022-01-13 13:38:30|4734.58|4733.98|4734.58|4733.98|4734.83|4734.23|4734.33|4733.73|164
1642081120000|2022-01-13 13:38:40|4734.45|4733.85|4734.08|4733.48|4734.45|4733.85|4734.08|4733.48|52
1642081130000|2022-01-13 13:38:50|4734.33|4733.73|4734.33|4733.73|4734.33|4733.73|4734.08|4733.48|38
1642081140000|2022-01-13 13:39:00|4734.08|4733.48|4734.08|4733.48|4734.08|4733.48|4733.83|4733.23|102
1642081150000|2022-01-13 13:39:10|4734.2|4733.6|4734.08|4733.48|4734.33|4733.73|4734.08|4733.48|38
1642081160000|2022-01-13 13:39:20|4733.83|4733.23|4733.33|4732.73|4733.83|4733.23|4733.33|4732.73|102
1642081170000|2022-01-13 13:39:30|4733.08|4732.48|4733.08|4732.48|4733.45|4732.85|4733.08|4732.48|73
1642081180000|2022-01-13 13:39:40|4733.33|4732.73|4733.58|4732.98|4733.58|4732.98|4733.33|4732.73|80
1642081190000|2022-01-13 13:39:50|4733.83|4733.23|4733.83|4733.23|4733.83|4733.23|4733.83|4733.23|11
1642081200000|2022-01-13 13:40:00|4734.08|4733.48|4733.33|4732.73|4734.33|4733.73|4733.33|4732.73|257
1642081210000|2022-01-13 13:40:10|4733.58|4732.98|4733.58|4732.98|4733.83|4733.23|4733.33|4732.73|86
1642081220000|2022-01-13 13:40:20|4733.83|4733.23|4733.58|4732.98|4733.83|4733.23|4733.58|4732.98|78
1642081230000|2022-01-13 13:40:30|4733.33|4732.73|4733.33|4732.73|4733.33|4732.73|4733.33|4732.73|49
1642081240000|2022-01-13 13:40:40|4733.08|4732.48|4732.58|4731.98|4733.08|4732.48|4732.33|4731.73|248
1642081250000|2022-01-13 13:40:50|4733.08|4732.48|4732.83|4732.23|4733.08|4732.48|4732.83|4732.23|168
1642081260000|2022-01-13 13:41:00|4733.08|4732.48|4733.58|4732.98|4733.58|4732.98|4733.08|4732.48|67
1642081270000|2022-01-13 13:41:10|4733.33|4732.73|4733.33|4732.73|4733.33|4732.73|4733.33|4732.73|53
1642081280000|2022-01-13 13:41:20|4733.08|4732.48|4733.33|4732.73|4733.33|4732.73|4733.08|4732.48|58
1642081290000|2022-01-13 13:41:30|4733.08|4732.48|4733.58|4732.98|4733.58|4732.98|4733.08|4732.48|151
1642081300000|2022-01-13 13:41:40|4733.33|4732.73|4733.33|4732.73|4733.58|4732.98|4733.33|4732.73|139
1642081310000|2022-01-13 13:41:50|4733.08|4732.48|4733.33|4732.73|4733.33|4732.73|4733.08|4732.48|33
1642081320000|2022-01-13 13:42:00|4733.45|4732.85|4733.33|4732.73|4733.58|4732.98|4733.33|4732.73|44
1642081330000|2022-01-13 13:42:10|4733.58|4732.98|4733.58|4732.98|4733.83|4733.23|4733.58|4732.98|64
1642081340000|2022-01-13 13:42:20|4733.33|4732.73|4733.33|4732.73|4733.33|4732.73|4733.33|4732.73|79
1642081350000|2022-01-13 13:42:30|4733.08|4732.48|4733.08|4732.48|4733.08|4732.48|4732.83|4732.23|68
1642081360000|2022-01-13 13:42:40|4733.33|4732.73|4732.83|4732.23|4733.33|4732.73|4732.83|4732.23|99
1642081370000|2022-01-13 13:42:50|4732.95|4732.35|4733.83|4733.23|4733.83|4733.23|4732.83|4732.23|148
1642081380000|2022-01-13 13:43:00|4734.08|4733.48|4733.33|4732.73|4734.08|4733.48|4733.33|4732.73|61
1642081390000|2022-01-13 13:43:10|4733.08|4732.48|4733.08|4732.48|4733.08|4732.48|4733.08|4732.48|36
1642081400000|2022-01-13 13:43:20|4732.83|4732.23|4732.83|4732.23|4732.83|4732.23|4732.83|4732.23|23
1642081410000|2022-01-13 13:43:30|4733.08|4732.48|4733.33|4732.73|4733.33|4732.73|4733.08|4732.48|51
1642081420000|2022-01-13 13:43:40|4733.58|4732.98|4733.58|4732.98|4733.58|4732.98|4733.45|4732.85|23
1642081430000|2022-01-13 13:43:50|4733.33|4732.73|4733.33|4732.73|4733.33|4732.73|4733.33|4732.73|55
1642081440000|2022-01-13 13:44:00|4733.08|4732.48|4733.33|4732.73|4733.33|4732.73|4733.08|4732.48|69
1642081450000|2022-01-13 13:44:10|4733.58|4732.98|4733.58|4732.98|4733.58|4732.98|4733.58|4732.98|16
1642081460000|2022-01-13 13:44:20|4733.33|4732.73|4733.33|4732.73|4733.58|4732.98|4733.33|4732.73|40
1642081470000|2022-01-13 13:44:30|||||||||46
1642081480000|2022-01-13 13:44:40|4733.08|4732.48|4733.33|4732.73|4733.33|4732.73|4733.08|4732.48|87
1642081490000|2022-01-13 13:44:50|4733.58|4732.98|4733.58|4732.98|4733.83|4733.23|4733.58|4732.98|64
1642081500000|2022-01-13 13:45:00|4733.83|4733.23|4734.08|4733.48|4734.08|4733.48|4733.58|4732.98|106
1642081510000|2022-01-13 13:45:10|4733.83|4733.23|4733.83|4733.23|4734.08|4733.48|4733.83|4733.23|73
1642081520000|2022-01-13 13:45:20|4734.08|4733.48|4734.33|4733.73|4734.58|4733.98|4734.08|4733.48|242
1642081530000|2022-01-13 13:45:30|4734.58|4733.98|4734.83|4734.23|4735.08|4734.48|4734.58|4733.98|135
1642081540000|2022-01-13 13:45:40|4735.08|4734.48|4734.83|4734.23|4735.33|4734.73|4734.83|4734.23|311
1642081550000|2022-01-13 13:45:50|4734.58|4733.98|4734.58|4733.98|4734.7|4734.1|4734.58|4733.98|46
1642081560000|2022-01-13 13:46:00|4734.83|4734.23|4734.58|4733.98|4734.83|4734.23|4734.58|4733.98|23
1642081570000|2022-01-13 13:46:10|4734.33|4733.73|4734.08|4733.48|4734.33|4733.73|4734.08|4733.48|80
1642081580000|2022-01-13 13:46:20|4734.33|4733.73|4734.08|4733.48|4734.33|4733.73|4733.83|4733.23|227
1642081590000|2022-01-13 13:46:30|4734.33|4733.73|4734.33|4733.73|4734.58|4733.98|4734.33|4733.73|83
1642081600000|2022-01-13 13:46:40|||||||||27
1642081610000|2022-01-13 13:46:50|4734.08|4733.48|4734.08|4733.48|4734.08|4733.48|4734.08|4733.48|66
1642081620000|2022-01-13 13:47:00|4734.58|4733.98|4734.33|4733.73|4734.58|4733.98|4734.33|4733.73|196
1642081630000|2022-01-13 13:47:10|4734.58|4733.98|4734.33|4733.73|4734.58|4733.98|4734.33|4733.73|110
1642081640000|2022-01-13 13:47:20|4734.08|4733.48|4734.58|4733.98|4734.58|4733.98|4734.08|4733.48|179
1642081650000|2022-01-13 13:47:30|4734.33|4733.73|4734.33|4733.73|4734.33|4733.73|4734.33|4733.73|116
1642081660000|2022-01-13 13:47:40|4734.58|4733.98|4734.83|4734.23|4734.83|4734.23|4734.58|4733.98|140
1642081670000|2022-01-13 13:47:50|||||||||110
1642081680000|2022-01-13 13:48:00|4734.58|4733.98|4734.33|4733.73|4734.83|4734.23|4734.33|4733.73|449
1642081690000|2022-01-13 13:48:10|4734.58|4733.98|4734.83|4734.23|4735.08|4734.48|4734.58|4733.98|178
1642081700000|2022-01-13 13:48:20|4734.33|4733.73|4734.08|4733.48|4734.33|4733.73|4734.08|4733.48|291
1642081710000|2022-01-13 13:48:30|4733.83|4733.23|4733.83|4733.23|4734.08|4733.48|4733.83|4733.23|140
1642081720000|2022-01-13 13:48:40|4733.58|4732.98|4734.33|4733.73|4734.33|4733.73|4733.58|4732.98|169
1642081730000|2022-01-13 13:48:50|4734.2|4733.6|4734.08|4733.48|4734.33|4733.73|4734.08|4733.48|38
1642081740000|2022-01-13 13:49:00|4733.83|4733.23|4734.08|4733.48|4734.08|4733.48|4733.83|4733.23|108
1642081750000|2022-01-13 13:49:10|||||||||62
1642081760000|2022-01-13 13:49:20|4733.83|4733.23|4734.08|4733.48|4734.08|4733.48|4733.83|4733.23|48
1642081770000|2022-01-13 13:49:30|4733.83|4733.23|4734.33|4733.73|4734.33|4733.73|4733.83|4733.23|52
1642081780000|2022-01-13 13:49:40|||||||||13
1642081790000|2022-01-13 13:49:50|4734.58|4733.98|4734.58|4733.98|4734.58|4733.98|4734.33|4733.73|84
1642081800000|2022-01-13 13:50:00|4734.33|4733.73|4734.58|4733.98|4734.58|4733.98|4734.33|4733.73|61
1642081810000|2022-01-13 13:50:10|4734.7|4734.1|4734.83|4734.23|4735.08|4734.48|4734.7|4734.1|86
1642081820000|2022-01-13 13:50:20|4735.08|4734.48|4735.33|4734.73|4735.58|4734.98|4735.08|4734.48|126
1642081830000|2022-01-13 13:50:30|4735.58|4734.98|4736.33|4735.73|4736.33|4735.73|4735.58|4734.98|390
1642081840000|2022-01-13 13:50:40|4736.08|4735.48|4736.83|4736.23|4736.83|4736.23|4736.08|4735.48|349
1642081850000|2022-01-13 13:50:50|4736.58|4735.98|4736.58|4735.98|4736.83|4736.23|4736.33|4735.73|327
1642081860000|2022-01-13 13:51:00|4736.33|4735.73|4736.08|4735.48|4736.33|4735.73|4735.83|4735.23|105
1642081870000|2022-01-13 13:51:10|4735.83|4735.23|4735.83|4735.23|4736.08|4735.48|4735.83|4735.23|85
1642081880000|2022-01-13 13:51:20|4735.7|4735.1|4735.58|4734.98|4735.7|4735.1|4735.58|4734.98|79
1642081890000|2022-01-13 13:51:30|4735.33|4734.73|4735.58|4734.98|4735.83|4735.23|4735.33|4734.73|200
1642081900000|2022-01-13 13:51:40|4735.33|4734.73|4735.58|4734.98|4735.83|4735.23|4735.33|4734.73|100
1642081910000|2022-01-13 13:51:50|4735.7|4735.1|4735.83|4735.23|4735.83|4735.23|4735.7|4735.1|57
1642081920000|2022-01-13 13:52:00|4736.08|4735.48|4735.58|4734.98|4736.08|4735.48|4735.58|4734.98|107
1642081930000|2022-01-13 13:52:10|4735.33|4734.73|4735.33|4734.73|4735.33|4734.73|4735.33|4734.73|52
1642081940000|2022-01-13 13:52:20|4735.58|4734.98|4735.58|4734.98|4735.58|4734.98|4735.58|4734.98|38
1642081950000|2022-01-13 13:52:30|4735.33|4734.73|4735.33|4734.73|4735.58|4734.98|4735.33|4734.73|53
1642081960000|2022-01-13 13:52:40|4735.08|4734.48|4735.08|4734.48|4735.08|4734.48|4735.08|4734.48|172
1642081970000|2022-01-13 13:52:50|4734.83|4734.23|4735.08|4734.48|4735.08|4734.48|4734.83|4734.23|113
1642081980000|2022-01-13 13:53:00|4734.83|4734.23|4735.33|4734.73|4735.33|4734.73|4734.83|4734.23|147
1642081990000|2022-01-13 13:53:10|4735.08|4734.48|4735.33|4734.73|4735.33|4734.73|4735.08|4734.48|32
1642082000000|2022-01-13 13:53:20|4735.58|4734.98|4736.08|4735.48|4736.08|4735.48|4735.58|4734.98|101
1642082010000|2022-01-13 13:53:30|4736.33|4735.73|4736.45|4735.85|4736.58|4735.98|4736.33|4735.73|363
1642082020000|2022-01-13 13:53:40|4736.33|4735.73|4736.58|4735.98|4736.83|4736.23|4736.33|4735.73|214
1642082030000|2022-01-13 13:53:50|4736.45|4735.85|4736.58|4735.98|4736.83|4736.23|4736.33|4735.73|83
1642082040000|2022-01-13 13:54:00|4736.83|4736.23|4736.58|4735.98|4736.83|4736.23|4736.58|4735.98|76
1642082050000|2022-01-13 13:54:10|4736.33|4735.73|4736.58|4735.98|4736.58|4735.98|4736.33|4735.73|32
1642082060000|2022-01-13 13:54:20|4736.83|4736.23|4736.58|4735.98|4736.83|4736.23|4736.58|4735.98|78
1642082070000|2022-01-13 13:54:30|4736.45|4735.85|4736.58|4735.98|4736.58|4735.98|4736.45|4735.85|75
1642082080000|2022-01-13 13:54:40|||||||||14
1642082090000|2022-01-13 13:54:50|4736.83|4736.23|4736.83|4736.23|4736.83|4736.23|4736.83|4736.23|51
1642082100000|2022-01-13 13:55:00|4736.58|4735.98|4736.58|4735.98|4736.83|4736.23|4736.58|4735.98|45
1642082110000|2022-01-13 13:55:10|||||||||10
1642082120000|2022-01-13 13:55:20|4736.33|4735.73|4736.33|4735.73|4736.33|4735.73|4736.33|4735.73|74
1642082130000|2022-01-13 13:55:30|4736.58|4735.98|4736.58|4735.98|4736.58|4735.98|4736.58|4735.98|54
1642082150000|2022-01-13 13:55:50|4736.45|4735.85|4736.33|4735.73|4736.45|4735.85|4736.33|4735.73|52
1642082160000|2022-01-13 13:56:00|4736.45|4735.85|4736.58|4735.98|4736.83|4736.23|4736.33|4735.73|63
1642082170000|2022-01-13 13:56:10|4736.33|4735.73|4736.33|4735.73|4736.33|4735.73|4736.33|4735.73|74
1642082180000|2022-01-13 13:56:20|||||||||31
1642082190000|2022-01-13 13:56:30|4736.08|4735.48|4736.33|4735.73|4736.33|4735.73|4736.08|4735.48|125
1642082200000|2022-01-13 13:56:40|4736.58|4735.98|4736.33|4735.73|4736.58|4735.98|4736.33|4735.73|69
1642082210000|2022-01-13 13:56:50|4736.58|4735.98|4736.83|4736.23|4736.83|4736.23|4736.33|4735.73|36
1642082220000|2022-01-13 13:57:00|4736.58|4735.98|4737.08|4736.48|4737.08|4736.48|4736.58|4735.98|122
1642082230000|2022-01-13 13:57:10|4737.33|4736.73|4737.33|4736.73|4737.33|4736.73|4737.33|4736.73|161
1642082240000|2022-01-13 13:57:20|4737.58|4736.98|4736.83|4736.23|4737.83|4737.23|4736.08|4735.48|1194
1642082250000|2022-01-13 13:57:30|4737.08|4736.48|4736.83|4736.23|4737.08|4736.48|4736.83|4736.23|228
1642082260000|2022-01-13 13:57:40|4737.08|4736.48|4737.58|4736.98|4737.58|4736.98|4736.83|4736.23|86
1642082270000|2022-01-13 13:57:50|4737.45|4736.85|4736.83|4736.23|4737.45|4736.85|4736.83|4736.23|138
1642082280000|2022-01-13 13:58:00|4736.58|4735.98|4736.58|4735.98|4736.58|4735.98|4736.58|4735.98|131
1642082290000|2022-01-13 13:58:10|4736.33|4735.73|4735.83|4735.23|4736.58|4735.98|4735.83|4735.23|150
1642082300000|2022-01-13 13:58:20|4736.08|4735.48|4736.08|4735.48|4736.08|4735.48|4735.83|4735.23|257
1642082310000|2022-01-13 13:58:30|4736.33|4735.73|4735.58|4734.98|4736.33|4735.73|4735.58|4734.98|95
1642082320000|2022-01-13 13:58:40|4735.33|4734.73|4736.08|4735.48|4736.08|4735.48|4735.33|4734.73|198
1642082330000|2022-01-13 13:58:50|4735.83|4735.23|4735.58|4734.98|4735.83|4735.23|4735.58|4734.98|46
1642082340000|2022-01-13 13:59:00|4735.33|4734.73|4735.58|4734.98|4735.83|4735.23|4735.33|4734.73|142
1642082350000|2022-01-13 13:59:10|4735.83|4735.23|4736.08|4735.48|4736.08|4735.48|4735.83|4735.23|62
1642082360000|2022-01-13 13:59:20|4735.83|4735.23|4735.83|4735.23|4735.83|4735.23|4735.58|4734.98|121
1642082370000|2022-01-13 13:59:30|4735.58|4734.98|4736.58|4735.98|4736.58|4735.98|4735.58|4734.98|81
1642082380000|2022-01-13 13:59:40|4736.33|4735.73|4736.58|4735.98|4736.58|4735.98|4736.33|4735.73|109
1642082390000|2022-01-13 13:59:50|4736.33|4735.73|4736.58|4735.98|4736.58|4735.98|4736.33|4735.73|41
1642082400000|2022-01-13 14:00:00|4736.83|4736.23|4736.58|4735.98|4736.83|4736.23|4736.08|4735.48|244
1642082410000|2022-01-13 14:00:10|4736.83|4736.23|4737.08|4736.48|4737.08|4736.48|4736.58|4735.98|152
1642082420000|2022-01-13 14:00:20|4736.95|4736.35|4737.33|4736.73|4737.33|4736.73|4736.95|4736.35|77
1642082430000|2022-01-13 14:00:30|4736.83|4736.23|4736.58|4735.98|4736.83|4736.23|4736.58|4735.98|95
1642082440000|2022-01-13 14:00:40|4736.33|4735.73|4736.58|4735.98|4736.58|4735.98|4736.33|4735.73|68
1642082450000|2022-01-13 14:00:50|4736.33|4735.73|4736.58|4735.98|4736.58|4735.98|4736.33|4735.73|60
1642082460000|2022-01-13 14:01:00|4736.33|4735.73|4736.33|4735.73|4736.58|4735.98|4736.33|4735.73|51
1642082470000|2022-01-13 14:01:10|4736.58|4735.98|4736.83|4736.23|4736.83|4736.23|4736.58|4735.98|55
1642082480000|2022-01-13 14:01:20|4736.58|4735.98|4736.33|4735.73|4736.58|4735.98|4736.33|4735.73|101
1642082490000|2022-01-13 14:01:30|4736.45|4735.85|4736.33|4735.73|4736.58|4735.98|4736.33|4735.73|53
1642082500000|2022-01-13 14:01:40|4736.08|4735.48|4736.08|4735.48|4736.33|4735.73|4736.08|4735.48|136
1642082510000|2022-01-13 14:01:50|4736.33|4735.73|4736.33|4735.73|4736.33|4735.73|4736.33|4735.73|53
1642082520000|2022-01-13 14:02:00|4736.58|4735.98|4736.08|4735.48|4736.58|4735.98|4736.08|4735.48|29
1642082530000|2022-01-13 14:02:10|||||||||14
1642082540000|2022-01-13 14:02:20|4736.33|4735.73|4736.33|4735.73|4736.33|4735.73|4736.08|4735.48|19
1642082550000|2022-01-13 14:02:30|4736.58|4735.98|4736.58|4735.98|4736.58|4735.98|4736.33|4735.73|46
1642082560000|2022-01-13 14:02:40|4736.83|4736.23|4736.83|4736.23|4736.83|4736.23|4736.83|4736.23|46
1642082570000|2022-01-13 14:02:50|4737.08|4736.48|4737.08|4736.48|4737.08|4736.48|4737.08|4736.48|62
1642082580000|2022-01-13 14:03:00|4737.33|4736.73|4737.33|4736.73|4737.33|4736.73|4737.08|4736.48|72
1642082590000|2022-01-13 14:03:10|4737.08|4736.48|4737.08|4736.48|4737.08|4736.48|4737.08|4736.48|118
1642082600000|2022-01-13 14:03:20|4736.83|4736.23|4737.08|4736.48|4737.08|4736.48|4736.83|4736.23|36
1642082610000|2022-01-13 14:03:30|4736.83|4736.23|4737.08|4736.48|4737.08|4736.48|4736.83|4736.23|44
1642082620000|2022-01-13 14:03:40|||||||||63
1642082630000|2022-01-13 14:03:50|||||||||6
1642082640000|2022-01-13 14:04:00|||||||||6
1642082650000|2022-01-13 14:04:10|4736.83|4736.23|4737.08|4736.48|4737.08|4736.48|4736.83|4736.23|68
1642082660000|2022-01-13 14:04:20|4736.95|4736.35|4736.83|4736.23|4737.08|4736.48|4736.83|4736.23|57
1642082670000|2022-01-13 14:04:30|4736.58|4735.98|4737.08|4736.48|4737.08|4736.48|4736.58|4735.98|98
1642082680000|2022-01-13 14:04:40|4737.33|4736.73|4737.33|4736.73|4737.33|4736.73|4737.33|4736.73|36
1642082690000|2022-01-13 14:04:50|||||||||145
1642082700000|2022-01-13 14:05:00|4737.58|4736.98|4737.58|4736.98|4737.58|4736.98|4737.33|4736.73|32
1642082710000|2022-01-13 14:05:10|||||||||120
1642082720000|2022-01-13 14:05:20|4737.83|4737.23|4737.83|4737.23|4737.83|4737.23|4737.83|4737.23|21
1642082730000|2022-01-13 14:05:30|4738.08|4737.48|4738.08|4737.48|4738.08|4737.48|4738.08|4737.48|122
1642082740000|2022-01-13 14:05:40|4737.83|4737.23|4737.83|4737.23|4737.83|4737.23|4737.83|4737.23|113
1642082750000|2022-01-13 14:05:50|||||||||38
1642082760000|2022-01-13 14:06:00|4738.08|4737.48|4738.08|4737.48|4738.08|4737.48|4738.08|4737.48|56
1642082770000|2022-01-13 14:06:10|4737.83|4737.23|4737.33|4736.73|4737.83|4737.23|4737.33|4736.73|163
1642082780000|2022-01-13 14:06:20|4737.08|4736.48|4737.58|4736.98|4737.58|4736.98|4737.08|4736.48|25
1642082790000|2022-01-13 14:06:30|||||||||38
1642082800000|2022-01-13 14:06:40|4737.83|4737.23|4737.83|4737.23|4737.83|4737.23|4737.83|4737.23|44
1642082810000|2022-01-13 14:06:50|4738.08|4737.48|4738.08|4737.48|4738.08|4737.48|4738.08|4737.48|41
1642082820000|2022-01-13 14:07:00|4737.83|4737.23|4737.83|4737.23|4738.08|4737.48|4737.83|4737.23|64
1642082830000|2022-01-13 14:07:10|||||||||6
1642082840000|2022-01-13 14:07:20|||||||||59
1642082850000|2022-01-13 14:07:30|4738.08|4737.48|4738.08|4737.48|4738.08|4737.48|4738.08|4737.48|60
1642082860000|2022-01-13 14:07:40|4738.33|4737.73|4738.58|4737.98|4738.58|4737.98|4738.33|4737.73|173
1642082870000|2022-01-13 14:07:50|4738.33|4737.73|4738.83|4738.23|4738.83|4738.23|4738.33|4737.73|251
1642082880000|2022-01-13 14:08:00|||||||||36
1642082890000|2022-01-13 14:08:10|4738.33|4737.73|4738.33|4737.73|4738.33|4737.73|4738.33|4737.73|150
1642082900000|2022-01-13 14:08:20|4738.08|4737.48|4738.08|4737.48|4738.08|4737.48|4738.08|4737.48|72
1642082910000|2022-01-13 14:08:30|4738.33|4737.73|4738.58|4737.98|4738.58|4737.98|4738.33|4737.73|63
1642082920000|2022-01-13 14:08:40|||||||||117
1642082930000|2022-01-13 14:08:50|||||||||24
1642082940000|2022-01-13 14:09:00|4738.7|4738.1|4738.58|4737.98|4738.83|4738.23|4738.58|4737.98|26
1642082950000|2022-01-13 14:09:10|||||||||15
1642082960000|2022-01-13 14:09:20|4738.83|4738.23|4738.58|4737.98|4738.83|4738.23|4738.58|4737.98|90
1642082970000|2022-01-13 14:09:30|4738.83|4738.23|4738.83|4738.23|4738.83|4738.23|4738.83|4738.23|400
1642082980000|2022-01-13 14:09:40|4739.08|4738.48|4738.83|4738.23|4739.08|4738.48|4738.83|4738.23|270
1642082990000|2022-01-13 14:09:50|4739.08|4738.48|4739.08|4738.48|4739.08|4738.48|4739.08|4738.48|215
1642083000000|2022-01-13 14:10:00|4739.33|4738.73|4739.33|4738.73|4739.58|4738.98|4739.33|4738.73|282
1642083010000|2022-01-13 14:10:10|4739.58|4738.98|4739.58|4738.98|4739.58|4738.98|4739.58|4738.98|75
1642083020000|2022-01-13 14:10:20|4739.33|4738.73|4739.58|4738.98|4739.58|4738.98|4739.33|4738.73|76
1642083030000|2022-01-13 14:10:30|4739.33|4738.73|4739.33|4738.73|4739.58|4738.98|4739.33|4738.73|123
1642083040000|2022-01-13 14:10:40|4739.45|4738.85|4739.83|4739.23|4739.83|4739.23|4739.33|4738.73|144
1642083050000|2022-01-13 14:10:50|4739.58|4738.98|4739.08|4738.48|4739.58|4738.98|4739.08|4738.48|317
1642083060000|2022-01-13 14:11:00|4738.83|4738.23|4738.83|4738.23|4739.08|4738.48|4738.83|4738.23|131
1642083070000|2022-01-13 14:11:10|4738.58|4737.98|4738.08|4737.48|4738.58|4737.98|4738.08|4737.48|277
1642083080000|2022-01-13 14:11:20|4737.83|4737.23|4737.83|4737.23|4737.83|4737.23|4737.83|4737.23|148
1642083090000|2022-01-13 14:11:30|4738.08|4737.48|4738.33|4737.73|4738.33|4737.73|4738.08|4737.48|249
1642083100000|2022-01-13 14:11:40|4738.08|4737.48|4738.08|4737.48|4738.08|4737.48|4738.08|4737.48|53
1642083110000|2022-01-13 14:11:50|4737.83|4737.23|4738.08|4737.48|4738.08|4737.48|4737.83|4737.23|69
1642083120000|2022-01-13 14:12:00|4737.95|4737.35|4738.08|4737.48|4738.33|4737.73|4737.83|4737.23|180
1642083130000|2022-01-13 14:12:10|4737.83|4737.23|4737.83|4737.23|4738.08|4737.48|4737.83|4737.23|59
1642083140000|2022-01-13 14:12:20|4738.08|4737.48|4738.08|4737.48|4738.08|4737.48|4737.83|4737.23|65
1642083150000|2022-01-13 14:12:30|4738.33|4737.73|4738.08|4737.48|4738.33|4737.73|4738.08|4737.48|70
1642083160000|2022-01-13 14:12:40|4737.83|4737.23|4737.58|4736.98|4737.83|4737.23|4737.58|4736.98|92
1642083170000|2022-01-13 14:12:50|4737.33|4736.73|4737.33|4736.73|4737.33|4736.73|4737.33|4736.73|190
1642083180000|2022-01-13 14:13:00|4737.58|4736.98|4737.58|4736.98|4737.58|4736.98|4737.58|4736.98|50
1642083190000|2022-01-13 14:13:10|||||||||79
1642083200000|2022-01-13 14:13:20|4737.83|4737.23|4737.83|4737.23|4737.83|4737.23|4737.83|4737.23|84
1642083210000|2022-01-13 14:13:30|4737.58|4736.98|4737.58|4736.98|4737.58|4736.98|4737.58|4736.98|31
1642083220000|2022-01-13 14:13:40|4737.33|4736.73|4737.08|4736.48|4737.33|4736.73|4736.83|4736.23|297
1642083230000|2022-01-13 14:13:50|4737.33|4736.73|4737.33|4736.73|4737.33|4736.73|4737.33|4736.73|104
1642083240000|2022-01-13 14:14:00|4737.58|4736.98|4737.58|4736.98|4737.58|4736.98|4737.58|4736.98|81
1642083250000|2022-01-13 14:14:10|||||||||10
1642083260000|2022-01-13 14:14:20|4737.33|4736.73|4737.33|4736.73|4737.33|4736.73|4737.08|4736.48|91
1642083270000|2022-01-13 14:14:30|4737.45|4736.85|4737.33|4736.73|4737.45|4736.85|4737.33|4736.73|41
1642083280000|2022-01-13 14:14:40|4737.58|4736.98|4737.58|4736.98|4737.58|4736.98|4737.58|4736.98|29
1642083290000|2022-01-13 14:14:50|||||||||58
1642083300000|2022-01-13 14:15:00|4737.33|4736.73|4737.83|4737.23|4737.83|4737.23|4737.33|4736.73|101
1642083310000|2022-01-13 14:15:10|4737.58|4736.98|4738.08|4737.48|4738.08|4737.48|4737.58|4736.98|75
1642083320000|2022-01-13 14:15:20|4737.95|4737.35|4737.83|4737.23|4738.08|4737.48|4737.83|4737.23|63
1642083330000|2022-01-13 14:15:30|||||||||17
1642083340000|2022-01-13 14:15:40|4738.08|4737.48|4737.33|4736.73|4738.08|4737.48|4737.33|4736.73|127
1642083350000|2022-01-13 14:15:50|4737.08|4736.48|4736.83|4736.23|4737.33|4736.73|4736.58|4735.98|245
1642083360000|2022-01-13 14:16:00|4736.58|4735.98|4736.58|4735.98|4736.58|4735.98|4736.58|4735.98|157
1642083370000|2022-01-13 14:16:10|4736.33|4735.73|4736.08|4735.48|4736.33|4735.73|4736.08|4735.48|200
1642083380000|2022-01-13 14:16:20|4736.33|4735.73|4736.83|4736.23|4736.83|4736.23|4736.33|4735.73|228
1642083390000|2022-01-13 14:16:30|4736.58|4735.98|4736.58|4735.98|4736.58|4735.98|4736.58|4735.98|65
1642083400000|2022-01-13 14:16:40|4736.83|4736.23|4736.83|4736.23|4736.83|4736.23|4736.58|4735.98|31
1642083410000|2022-01-13 14:16:50|||||||||8
1642083420000|2022-01-13 14:17:00|4737.08|4736.48|4736.83|4736.23|4737.08|4736.48|4736.83|4736.23|282
1642083430000|2022-01-13 14:17:10|4737.08|4736.48|4736.83|4736.23|4737.08|4736.48|4736.83|4736.23|12
1642083440000|2022-01-13 14:17:20|4737.08|4736.48|4737.08|4736.48|4737.08|4736.48|4737.08|4736.48|48
1642083450000|2022-01-13 14:17:30|4737.33|4736.73|4737.33|4736.73|4737.33|4736.73|4737.33|4736.73|37
1642083460000|2022-01-13 14:17:40|||||||||5
1642083470000|2022-01-13 14:17:50|||||||||110
1642083480000|2022-01-13 14:18:00|4737.83|4737.23|4737.83|4737.23|4738.08|4737.48|4737.83|4737.23|257
1642083490000|2022-01-13 14:18:10|4737.58|4736.98|4737.33|4736.73|4737.83|4737.23|4737.33|4736.73|145
1642083500000|2022-01-13 14:18:20|4737.58|4736.98|4737.33|4736.73|4737.58|4736.98|4737.33|4736.73|102
1642083510000|2022-01-13 14:18:30|4737.58|4736.98|4737.58|4736.98|4737.58|4736.98|4737.58|4736.98|18
1642083520000|2022-01-13 14:18:40|||||||||14
1642083530000|2022-01-13 14:18:50|4737.45|4736.85|4737.33|4736.73|4737.45|4736.85|4737.33|4736.73|215
1642083540000|2022-01-13 14:19:00|4737.58|4736.98|4737.33|4736.73|4737.58|4736.98|4737.33|4736.73|128
1642083550000|2022-01-13 14:19:10|4737.08|4736.48|4737.08|4736.48|4737.08|4736.48|4737.08|4736.48|6
1642083560000|2022-01-13 14:19:20|4736.83|4736.23|4736.83|4736.23|4737.08|4736.48|4736.83|4736.23|138
1642083570000|2022-01-13 14:19:30|4736.58|4735.98|4736.33|4735.73|4736.83|4736.23|4736.33|4735.73|192
1642083580000|2022-01-13 14:19:40|4736.08|4735.48|4736.33|4735.73|4736.33|4735.73|4736.08|4735.48|230
1642083590000|2022-01-13 14:19:50|4736.08|4735.48|4736.58|4735.98|4736.58|4735.98|4736.08|4735.48|97
1642083600000|2022-01-13 14:20:00|4736.33|4735.73|4736.83|4736.23|4737.08|4736.48|4736.33|4735.73|128
1642083610000|2022-01-13 14:20:10|4737.08|4736.48|4737.08|4736.48|4737.33|4736.73|4737.08|4736.48|176
1642083620000|2022-01-13 14:20:20|4737.33|4736.73|4737.58|4736.98|4737.58|4736.98|4737.33|4736.73|117
1642083630000|2022-01-13 14:20:30|4737.83|4737.23|4737.83|4737.23|4737.83|4737.23|4737.83|4737.23|108
1642083640000|2022-01-13 14:20:40|||||||||115
1642083650000|2022-01-13 14:20:50|4738.08|4737.48|4738.08|4737.48|4738.08|4737.48|4738.08|4737.48|104
1642083660000|2022-01-13 14:21:00|4737.83|4737.23|4737.83|4737.23|4737.83|4737.23|4737.83|4737.23|100
1642083670000|2022-01-13 14:21:10|||||||||39
1642083680000|2022-01-13 14:21:20|4737.58|4736.98|4737.58|4736.98|4737.58|4736.98|4737.58|4736.98|47
1642083690000|2022-01-13 14:21:30|4737.7|4737.1|4737.58|4736.98|4737.83|4737.23|4737.58|4736.98|44
1642083700000|2022-01-13 14:21:40|||||||||23
1642083710000|2022-01-13 14:21:50|||||||||46
1642083720000|2022-01-13 14:22:00|4737.33|4736.73|4737.33|4736.73|4737.33|4736.73|4737.33|4736.73|60
1642083730000|2022-01-13 14:22:10|4737.45|4736.85|4737.58|4736.98|4737.58|4736.98|4737.45|4736.85|48
1642083740000|2022-01-13 14:22:20|4737.33|4736.73|4737.58|4736.98|4737.58|4736.98|4737.33|4736.73|76
1642083750000|2022-01-13 14:22:30|4737.33|4736.73|4737.33|4736.73|4737.33|4736.73|4737.33|4736.73|55
1642083760000|2022-01-13 14:22:40|4737.08|4736.48|4737.08|4736.48|4737.08|4736.48|4737.08|4736.48|75
1642083770000|2022-01-13 14:22:50|4737.33|4736.73|4737.08|4736.48|4737.33|4736.73|4737.08|4736.48|156
1642083780000|2022-01-13 14:23:00|||||||||38
1642083790000|2022-01-13 14:23:10|4736.83|4736.23|4736.83|4736.23|4737.08|4736.48|4736.83|4736.23|73
1642083800000|2022-01-13 14:23:20|4736.58|4735.98|4736.58|4735.98|4736.58|4735.98|4736.58|4735.98|83
1642083810000|2022-01-13 14:23:30|4736.83|4736.23|4736.83|4736.23|4737.08|4736.48|4736.83|4736.23|112
1642083820000|2022-01-13 14:23:40|||||||||8
1642083830000|2022-01-13 14:23:50|4737.08|4736.48|4737.08|4736.48|4737.08|4736.48|4737.08|4736.48|64
1642083840000|2022-01-13 14:24:00|4736.83|4736.23|4737.08|4736.48|4737.08|4736.48|4736.83|4736.23|169
1642083850000|2022-01-13 14:24:10|||||||||28
1642083860000|2022-01-13 14:24:20|4737.33|4736.73|4737.08|4736.48|4737.33|4736.73|4737.08|4736.48|44
1642083870000|2022-01-13 14:24:30|||||||||49
1642083880000|2022-01-13 14:24:40|4736.83|4736.23|4736.83|4736.23|4736.83|4736.23|4736.83|4736.23|74
1642083890000|2022-01-13 14:24:50|4737.08|4736.48|4737.08|4736.48|4737.33|4736.73|4737.08|4736.48|81
1642083900000|2022-01-13 14:25:00|4737.33|4736.73|4737.83|4737.23|4737.83|4737.23|4737.33|4736.73|224
1642083910000|2022-01-13 14:25:10|4737.58|4736.98|4737.58|4736.98|4737.58|4736.98|4737.58|4736.98|137
1642083920000|2022-01-13 14:25:20|4737.83|4737.23|4737.83|4737.23|4737.83|4737.23|4737.58|4736.98|104
1642083930000|2022-01-13 14:25:30|4738.08|4737.48|4738.08|4737.48|4738.08|4737.48|4737.83|4737.23|182
1642083940000|2022-01-13 14:25:40|4737.83|4737.23|4737.83|4737.23|4737.83|4737.23|4737.83|4737.23|12
1642083950000|2022-01-13 14:25:50|4738.08|4737.48|4738.33|4737.73|4738.33|4737.73|4738.08|4737.48|101
1642083960000|2022-01-13 14:26:00|4738.08|4737.48|4738.33|4737.73|4738.33|4737.73|4738.08|4737.48|114
1642083970000|2022-01-13 14:26:10|4738.08|4737.48|4738.33|4737.73|4738.33|4737.73|4738.08|4737.48|50
1642083980000|2022-01-13 14:26:20|4738.08|4737.48|4738.08|4737.48|4738.33|4737.73|4738.08|4737.48|135
1642083990000|2022-01-13 14:26:30|4738.33|4737.73|4738.33|4737.73|4738.33|4737.73|4738.08|4737.48|181
1642084000000|2022-01-13 14:26:40|4738.08|4737.48|4738.08|4737.48|4738.33|4737.73|4738.08|4737.48|86
1642084010000|2022-01-13 14:26:50|4737.83|4737.23|4737.83|4737.23|4737.83|4737.23|4737.83|4737.23|56
1642084020000|2022-01-13 14:27:00|4738.08|4737.48|4738.33|4737.73|4738.33|4737.73|4738.08|4737.48|107
1642084030000|2022-01-13 14:27:10|||||||||65
1642084040000|2022-01-13 14:27:20|4738.58|4737.98|4738.58|4737.98|4738.58|4737.98|4738.58|4737.98|141
1642084050000|2022-01-13 14:27:30|4738.83|4738.23|4738.83|4738.23|4738.83|4738.23|4738.83|4738.23|42
1642084060000|2022-01-13 14:27:40|4738.33|4737.73|4738.83|4738.23|4738.83|4738.23|4738.33|4737.73|233
1642084070000|2022-01-13 14:27:50|4738.58|4737.98|4738.83|4738.23|4738.83|4738.23|4738.58|4737.98|290
1642084080000|2022-01-13 14:28:00|4738.58|4737.98|4738.08|4737.48|4738.83|4738.23|4738.08|4737.48|450
1642084090000|2022-01-13 14:28:10|4737.58|4736.98|4737.83|4737.23|4737.83|4737.23|4737.33|4736.73|226
1642084100000|2022-01-13 14:28:20|4737.95|4737.35|4737.83|4737.23|4738.08|4737.48|4737.83|4737.23|178
1642084110000|2022-01-13 14:28:30|4737.58|4736.98|4737.58|4736.98|4737.58|4736.98|4737.58|4736.98|125
1642084120000|2022-01-13 14:28:40|4737.83|4737.23|4737.83|4737.23|4737.83|4737.23|4737.58|4736.98|192
1642084130000|2022-01-13 14:28:50|4738.08|4737.48|4737.83|4737.23|4738.33|4737.73|4737.83|4737.23|202
1642084140000|2022-01-13 14:29:00|4738.08|4737.48|4738.08|4737.48|4738.33|4737.73|4738.08|4737.48|240
1642084150000|2022-01-13 14:29:10|4737.83|4737.23|4737.83|4737.23|4737.95|4737.35|4737.83|4737.23|56
1642084160000|2022-01-13 14:29:20|4737.58|4736.98|4737.83|4737.23|4737.83|4737.23|4737.58|4736.98|161
1642084170000|2022-01-13 14:29:30|4738.08|4737.48|4738.33|4737.73|4738.33|4737.73|4738.08|4737.48|166
1642084180000|2022-01-13 14:29:40|4738.58|4737.98|4738.08|4737.48|4738.58|4737.98|4738.08|4737.48|230
1642084190000|2022-01-13 14:29:50|4738.33|4737.73|4738.33|4737.73|4738.33|4737.73|4737.83|4737.23|313
1642084200000|2022-01-13 14:30:00|4738.23|4737.83|4740.98|4740.58|4741.23|4740.83|4738.23|4737.83|5205
1642084210000|2022-01-13 14:30:10|4740.73|4740.33|4739.23|4738.83|4741.23|4740.83|4738.98|4738.58|1960
1642084220000|2022-01-13 14:30:20|4739.48|4739.08|4737.98|4737.58|4739.73|4739.33|4737.73|4737.33|1363
1642084230000|2022-01-13 14:30:30|4738.23|4737.83|4737.48|4737.08|4738.98|4738.58|4737.48|4737.08|1197
1642084240000|2022-01-13 14:30:40|4736.98|4736.58|4735.98|4735.58|4737.23|4736.83|4735.98|4735.58|1170
1642084250000|2022-01-13 14:30:50|4736.23|4735.83|4737.48|4737.08|4737.48|4737.08|4736.23|4735.83|1348
1642084260000|2022-01-13 14:31:00|4736.98|4736.58|4735.23|4734.83|4736.98|4736.58|4734.98|4734.58|1492
1642084270000|2022-01-13 14:31:10|4735.48|4735.08|4736.23|4735.83|4736.48|4736.08|4735.48|4735.08|903
1642084280000|2022-01-13 14:31:20|4735.98|4735.58|4736.73|4736.33|4737.48|4737.08|4735.98|4735.58|955
1642084290000|2022-01-13 14:31:30|4736.48|4736.08|4737.98|4737.58|4738.23|4737.83|4736.23|4735.83|578
1642084300000|2022-01-13 14:31:40|4738.23|4737.83|4739.23|4738.83|4739.23|4738.83|4737.98|4737.58|894
1642084310000|2022-01-13 14:31:50|4739.48|4739.08|4739.23|4738.83|4739.98|4739.58|4738.98|4738.58|1155
1642084320000|2022-01-13 14:32:00|4739.48|4739.08|4739.98|4739.58|4739.98|4739.58|4739.48|4739.08|813
1642084330000|2022-01-13 14:32:10|4740.23|4739.83|4742.48|4742.08|4742.98|4742.58|4740.23|4739.83|2003
1642084340000|2022-01-13 14:32:20|4742.73|4742.33|4741.98|4741.58|4742.73|4742.33|4741.48|4741.08|1118
1642084350000|2022-01-13 14:32:30|4742.23|4741.83|4741.73|4741.33|4742.23|4741.83|4741.48|4741.08|1057
1642084360000|2022-01-13 14:32:40|4741.85|4741.45|4741.48|4741.08|4741.85|4741.45|4740.98|4740.58|727
1642084370000|2022-01-13 14:32:50|4741.73|4741.33|4740.98|4740.58|4741.98|4741.58|4740.48|4740.08|965
1642084380000|2022-01-13 14:33:00|4740.73|4740.33|4738.48|4738.08|4741.23|4740.83|4738.23|4737.83|1615
1642084390000|2022-01-13 14:33:10|4738.23|4737.83|4739.1|4738.7|4739.23|4738.83|4738.23|4737.83|874
1642084400000|2022-01-13 14:33:20|4738.98|4738.58|4738.73|4738.33|4739.23|4738.83|4738.48|4738.08|515
1642084410000|2022-01-13 14:33:30|4738.48|4738.08|4736.73|4736.33|4738.73|4738.33|4736.73|4736.33|1099
1642084420000|2022-01-13 14:33:40|4736.98|4736.58|4736.73|4736.33|4736.98|4736.58|4735.98|4735.58|968
1642084430000|2022-01-13 14:33:50|4736.98|4736.58|4737.73|4737.33|4737.73|4737.33|4736.98|4736.58|871
1642084440000|2022-01-13 14:34:00|4737.98|4737.58|4737.98|4737.58|4737.98|4737.58|4737.23|4736.83|976
1642084450000|2022-01-13 14:34:10|4738.1|4737.7|4738.98|4738.58|4739.48|4739.08|4738.1|4737.7|1084
1642084460000|2022-01-13 14:34:20|4739.23|4738.83|4737.48|4737.08|4739.23|4738.83|4737.48|4737.08|1187
1642084470000|2022-01-13 14:34:30|4737.73|4737.33|4737.23|4736.83|4737.98|4737.58|4736.73|4736.33|981
1642084480000|2022-01-13 14:34:40|4737.48|4737.08|4737.48|4737.08|4737.98|4737.58|4737.23|4736.83|581
1642084490000|2022-01-13 14:34:50|4737.23|4736.83|4737.23|4736.83|4737.23|4736.83|4736.73|4736.33|787
1642084500000|2022-01-13 14:35:00|4736.98|4736.58|4736.98|4736.58|4737.48|4737.08|4736.48|4736.08|943
1642084510000|2022-01-13 14:35:10|4737.23|4736.83|4736.73|4736.33|4737.48|4737.08|4736.48|4736.08|1258
1642084520000|2022-01-13 14:35:20|4737.73|4737.33|4738.23|4737.83|4738.23|4737.83|4737.48|4737.08|1433
1642084530000|2022-01-13 14:35:30|4738.48|4738.08|4739.23|4738.83|4739.73|4739.33|4738.48|4738.08|704
1642084540000|2022-01-13 14:35:40|4738.98|4738.58|4737.73|4737.33|4738.98|4738.58|4737.73|4737.33|956
1642084550000|2022-01-13 14:35:50|4737.98|4737.58|4737.48|4737.08|4737.98|4737.58|4737.48|4737.08|509
1642084560000|2022-01-13 14:36:00|4737.23|4736.83|4735.73|4735.33|4737.48|4737.08|4735.73|4735.33|1474
1642084570000|2022-01-13 14:36:10|4735.48|4735.08|4735.23|4734.83|4735.48|4735.08|4734.73|4734.33|1462
1642084580000|2022-01-13 14:36:20|4735.48|4735.08|4735.73|4735.33|4735.73|4735.33|4735.23|4734.83|780
1642084590000|2022-01-13 14:36:30|4735.48|4735.08|4735.73|4735.33|4735.73|4735.33|4735.48|4735.08|431
1642084600000|2022-01-13 14:36:40|4735.48|4735.08|4733.98|4733.58|4735.48|4735.08|4733.98|4733.58|1019
1642084610000|2022-01-13 14:36:50|4733.73|4733.33|4735.48|4735.08|4735.48|4735.08|4733.73|4733.33|1459
1642084620000|2022-01-13 14:37:00|4735.23|4734.83|4734.98|4734.58|4735.98|4735.58|4734.98|4734.58|1151
1642084630000|2022-01-13 14:37:10|4734.73|4734.33|4734.48|4734.08|4734.73|4734.33|4733.73|4733.33|725
1642084640000|2022-01-13 14:37:20|4734.73|4734.33|4735.98|4735.58|4736.48|4736.08|4734.73|4734.33|899
1642084650000|2022-01-13 14:37:30|4736.23|4735.83|4736.98|4736.58|4736.98|4736.58|4736.23|4735.83|479
1642084660000|2022-01-13 14:37:40|4737.23|4736.83|4737.98|4737.58|4738.73|4738.33|4736.98|4736.58|955
1642084670000|2022-01-13 14:37:50|4738.23|4737.83|4738.23|4737.83|4738.48|4738.08|4737.48|4737.08|749
1642084680000|2022-01-13 14:38:00|4738.48|4738.08|4740.85|4740.45|4741.23|4740.83|4738.48|4738.08|1624
1642084690000|2022-01-13 14:38:10|4740.98|4740.58|4739.23|4738.83|4740.98|4740.58|4738.98|4738.58|1407
1642084700000|2022-01-13 14:38:20|4739.48|4739.08|4739.23|4738.83|4740.23|4739.83|4739.23|4738.83|804
1642084710000|2022-01-13 14:38:30|4739.35|4738.95|4738.98|4738.58|4739.48|4739.08|4738.98|4738.58|852
1642084720000|2022-01-13 14:38:40|4738.73|4738.33|4738.48|4738.08|4739.23|4738.83|4738.23|4737.83|852
1642084730000|2022-01-13 14:38:50|4738.73|4738.33|4738.23|4737.83|4738.98|4738.58|4737.98|4737.58|521
1642084740000|2022-01-13 14:39:00|4737.98|4737.58|4738.73|4738.33|4738.98|4738.58|4737.98|4737.58|557
1642084750000|2022-01-13 14:39:10|4738.85|4738.45|4740.73|4740.33|4741.23|4740.83|4738.85|4738.45|1100
1642084760000|2022-01-13 14:39:20|4740.48|4740.08|4739.73|4739.33|4740.73|4740.33|4739.73|4739.33|942
1642084770000|2022-01-13 14:39:30|4740.73|4740.33|4741.48|4741.08|4741.48|4741.08|4740.48|4740.08|1176
1642084780000|2022-01-13 14:39:40|4741.73|4741.33|4741.73|4741.33|4742.23|4741.83|4741.73|4741.33|829
1642084790000|2022-01-13 14:39:50|4741.48|4741.08|4741.48|4741.08|4741.73|4741.33|4740.98|4740.58|872
1642084800000|2022-01-13 14:40:00|4741.73|4741.33|4743.23|4742.83|4743.23|4742.83|4741.73|4741.33|1371
1642084810000|2022-01-13 14:40:10|4743.48|4743.08|4741.98|4741.58|4743.48|4743.08|4741.73|4741.33|1241
1642084820000|2022-01-13 14:40:20|4742.23|4741.83|4741.73|4741.33|4742.23|4741.83|4741.48|4741.08|850
1642084830000|2022-01-13 14:40:30|4741.98|4741.58|4738.98|4738.58|4741.98|4741.58|4738.23|4737.83|4742
1642084840000|2022-01-13 14:40:40|4739.23|4738.83|4738.73|4738.33|4739.73|4739.33|4738.73|4738.33|878
1642084850000|2022-01-13 14:40:50|4738.48|4738.08|4736.23|4735.83|4738.48|4738.08|4736.23|4735.83|1143
1642084860000|2022-01-13 14:41:00|4735.98|4735.58|4739.23|4738.83|4739.98|4739.58|4735.73|4735.33|1686
1642084870000|2022-01-13 14:41:10|4738.98|4738.58|4739.23|4738.83|4739.73|4739.33|4738.73|4738.33|961
1642084880000|2022-01-13 14:41:20|4738.98|4738.58|4738.98|4738.58|4739.48|4739.08|4738.73|4738.33|664
1642084890000|2022-01-13 14:41:30|4738.73|4738.33|4737.98|4737.58|4738.98|4738.58|4737.98|4737.58|741
1642084900000|2022-01-13 14:41:40|4737.73|4737.33|4737.48|4737.08|4738.23|4737.83|4737.23|4736.83|611
1642084910000|2022-01-13 14:41:50|4737.23|4736.83|4736.98|4736.58|4737.23|4736.83|4735.98|4735.58|715
1642084920000|2022-01-13 14:42:00|4736.73|4736.33|4736.48|4736.08|4737.23|4736.83|4736.23|4735.83|569
1642084930000|2022-01-13 14:42:10|4736.73|4736.33|4736.48|4736.08|4736.73|4736.33|4735.98|4735.58|510
1642084940000|2022-01-13 14:42:20|4736.6|4736.2|4736.73|4736.33|4737.23|4736.83|4736.23|4735.83|424
1642084950000|2022-01-13 14:42:30|4736.98|4736.58|4736.73|4736.33|4737.23|4736.83|4736.23|4735.83|464
1642084960000|2022-01-13 14:42:40|4736.98|4736.58|4736.98|4736.58|4736.98|4736.58|4736.48|4736.08|354
1642084970000|2022-01-13 14:42:50|4736.73|4736.33|4736.48|4736.08|4736.73|4736.33|4735.48|4735.08|509
1642084980000|2022-01-13 14:43:00|4736.23|4735.83|4736.23|4735.83|4736.73|4736.33|4736.23|4735.83|542
1642084990000|2022-01-13 14:43:10|4735.98|4735.58|4736.73|4736.33|4736.98|4736.58|4735.73|4735.33|499
1642085000000|2022-01-13 14:43:20|4736.48|4736.08|4736.98|4736.58|4736.98|4736.58|4736.48|4736.08|451
1642085010000|2022-01-13 14:43:30|4737.23|4736.83|4736.98|4736.58|4737.48|4737.08|4736.98|4736.58|521
1642085020000|2022-01-13 14:43:40|4736.73|4736.33|4735.73|4735.33|4736.98|4736.58|4735.48|4735.08|466
1642085030000|2022-01-13 14:43:50|4735.23|4734.83|4736.73|4736.33|4736.73|4736.33|4734.73|4734.33|1105
1642085040000|2022-01-13 14:44:00|4736.48|4736.08|4738.73|4738.33|4738.73|4738.33|4736.48|4736.08|971
1642085050000|2022-01-13 14:44:10|4738.98|4738.58|4737.98|4737.58|4739.23|4738.83|4737.73|4737.33|774
1642085060000|2022-01-13 14:44:20|4738.23|4737.83|4737.98|4737.58|4738.48|4738.08|4737.98|4737.58|488
1642085070000|2022-01-13 14:44:30|4738.6|4738.2|4738.23|4737.83|4739.23|4738.83|4738.23|4737.83|810
1642085080000|2022-01-13 14:44:40|4737.98|4737.58|4739.23|4738.83|4739.23|4738.83|4737.98|4737.58|568
1642085090000|2022-01-13 14:44:50|4738.98|4738.58|4739.73|4739.33|4739.73|4739.33|4738.98|4738.58|512
1642085100000|2022-01-13 14:45:00|4739.48|4739.08|4739.98|4739.58|4740.48|4740.08|4739.48|4739.08|846
1642085110000|2022-01-13 14:45:10|4739.73|4739.33|4738.48|4738.08|4739.73|4739.33|4737.98|4737.58|822
1642085120000|2022-01-13 14:45:20|4738.23|4737.83|4737.48|4737.08|4738.35|4737.95|4736.98|4736.58|1564
1642085130000|2022-01-13 14:45:30|4737.6|4737.2|4737.48|4737.08|4737.73|4737.33|4737.23|4736.83|485
1642085140000|2022-01-13 14:45:40|4737.23|4736.83|4737.23|4736.83|4737.73|4737.33|4736.98|4736.58|430
1642085150000|2022-01-13 14:45:50|4737.48|4737.08|4736.73|4736.33|4737.48|4737.08|4736.73|4736.33|430
1642085160000|2022-01-13 14:46:00|4736.98|4736.58|4738.23|4737.83|4738.48|4738.08|4736.98|4736.58|585
1642085170000|2022-01-13 14:46:10|4738.1|4737.7|4738.48|4738.08|4738.73|4738.33|4738.1|4737.7|373
1642085180000|2022-01-13 14:46:20|4738.23|4737.83|4737.98|4737.58|4738.23|4737.83|4737.73|4737.33|423
1642085190000|2022-01-13 14:46:30|4737.73|4737.33|4738.23|4737.83|4738.23|4737.83|4737.48|4737.08|445
1642085200000|2022-01-13 14:46:40|4738.48|4738.08|4737.48|4737.08|4738.48|4738.08|4737.23|4736.83|355
1642085210000|2022-01-13 14:46:50|4737.23|4736.83|4736.98|4736.58|4737.98|4737.58|4736.98|4736.58|388
1642085220000|2022-01-13 14:47:00|4737.23|4736.83|4738.73|4738.33|4738.73|4738.33|4737.23|4736.83|613
1642085230000|2022-01-13 14:47:10|4738.48|4738.08|4737.73|4737.33|4738.98|4738.58|4737.73|4737.33|389
1642085240000|2022-01-13 14:47:20|4737.98|4737.58|4738.1|4737.7|4738.1|4737.7|4737.48|4737.08|344
1642085250000|2022-01-13 14:47:30|4738.23|4737.83|4737.73|4737.33|4738.98|4738.58|4737.73|4737.33|377
1642085260000|2022-01-13 14:47:40|4737.98|4737.58|4737.98|4737.58|4738.48|4738.08|4737.73|4737.33|312
1642085270000|2022-01-13 14:47:50|4737.73|4737.33|4737.73|4737.33|4737.98|4737.58|4737.48|4737.08|305
1642085280000|2022-01-13 14:48:00|4737.98|4737.58|4739.48|4739.08|4740.23|4739.83|4737.73|4737.33|1013
1642085290000|2022-01-13 14:48:10|4739.73|4739.33|4739.73|4739.33|4740.23|4739.83|4739.23|4738.83|525
1642085300000|2022-01-13 14:48:20|4739.98|4739.58|4739.23|4738.83|4739.98|4739.58|4738.48|4738.08|699
1642085310000|2022-01-13 14:48:30|4739.73|4739.33|4738.98|4738.58|4740.23|4739.83|4738.98|4738.58|605
1642085320000|2022-01-13 14:48:40|4739.23|4738.83|4738.23|4737.83|4739.23|4738.83|4738.23|4737.83|398
1642085330000|2022-01-13 14:48:50|4738.1|4737.7|4738.23|4737.83|4738.73|4738.33|4737.85|4737.45|449
1642085340000|2022-01-13 14:49:00|4737.98|4737.58|4737.73|4737.33|4738.23|4737.83|4737.73|4737.33|506
1642085350000|2022-01-13 14:49:10|4737.98|4737.58|4737.73|4737.33|4737.98|4737.58|4737.48|4737.08|377
1642085360000|2022-01-13 14:49:20|4737.48|4737.08|4738.73|4738.33|4738.98|4738.58|4737.48|4737.08|382
1642085370000|2022-01-13 14:49:30|4738.98|4738.58|4738.48|4738.08|4738.98|4738.58|4738.48|4738.08|424
1642085380000|2022-01-13 14:49:40|4738.23|4737.83|4738.6|4738.2|4738.73|4738.33|4738.23|4737.83|387
1642085390000|2022-01-13 14:49:50|4738.48|4738.08|4739.48|4739.08|4739.98|4739.58|4738.48|4738.08|783
1642085400000|2022-01-13 14:50:00|4739.98|4739.58|4739.48|4739.08|4740.98|4740.58|4739.48|4739.08|1370
1642085410000|2022-01-13 14:50:10|4739.6|4739.2|4739.98|4739.58|4740.73|4740.33|4739.48|4739.08|775
1642085420000|2022-01-13 14:50:20|4740.23|4739.83|4739.73|4739.33|4740.98|4740.58|4739.48|4739.08|728
1642085430000|2022-01-13 14:50:30|4739.48|4739.08|4739.98|4739.58|4740.23|4739.83|4739.48|4739.08|560
1642085440000|2022-01-13 14:50:40|4739.6|4739.2|4739.23|4738.83|4739.73|4739.33|4738.73|4738.33|473
1642085450000|2022-01-13 14:50:50|4739.35|4738.95|4739.48|4739.08|4740.48|4740.08|4739.23|4738.83|483
1642085460000|2022-01-13 14:51:00|4739.23|4738.83|4740.23|4739.83|4740.73|4740.33|4739.23|4738.83|671
1642085470000|2022-01-13 14:51:10|4740.48|4740.08|4739.48|4739.08|4740.98|4740.58|4739.48|4739.08|570
1642085480000|2022-01-13 14:51:20|4739.23|4738.83|4738.98|4738.58|4739.23|4738.83|4738.48|4738.08|549
1642085490000|2022-01-13 14:51:30|4739.23|4738.83|4738.98|4738.58|4739.73|4739.33|4738.73|4738.33|929
1642085500000|2022-01-13 14:51:40|4739.23|4738.83|4739.48|4739.08|4739.48|4739.08|4738.98|4738.58|465
1642085510000|2022-01-13 14:51:50|4739.23|4738.83|4738.48|4738.08|4739.23|4738.83|4738.23|4737.83|364
1642085520000|2022-01-13 14:52:00|4738.73|4738.33|4740.48|4740.08|4740.73|4740.33|4738.73|4738.33|1191
1642085530000|2022-01-13 14:52:10|4740.23|4739.83|4739.98|4739.58|4740.23|4739.83|4739.48|4739.08|863
1642085540000|2022-01-13 14:52:20|4740.23|4739.83|4739.23|4738.83|4740.23|4739.83|4738.98|4738.58|329
1642085550000|2022-01-13 14:52:30|4739.35|4738.95|4739.48|4739.08|4739.48|4739.08|4738.48|4738.08|348
1642085560000|2022-01-13 14:52:40|4739.73|4739.33|4739.23|4738.83|4739.73|4739.33|4738.73|4738.33|367
1642085570000|2022-01-13 14:52:50|4739.35|4738.95|4738.48|4738.08|4739.48|4739.08|4738.48|4738.08|327
1642085580000|2022-01-13 14:53:00|4738.73|4738.33|4737.73|4737.33|4739.48|4739.08|4737.73|4737.33|957
1642085590000|2022-01-13 14:53:10|4737.48|4737.08|4737.73|4737.33|4737.73|4737.33|4737.23|4736.83|584
1642085600000|2022-01-13 14:53:20|4737.48|4737.08|4737.98|4737.58|4738.48|4738.08|4737.23|4736.83|400
1642085610000|2022-01-13 14:53:30|4737.73|4737.33|4737.98|4737.58|4738.48|4738.08|4737.73|4737.33|365
1642085620000|2022-01-13 14:53:40|4737.73|4737.33|4736.48|4736.08|4737.73|4737.33|4735.98|4735.58|947
1642085630000|2022-01-13 14:53:50|4736.23|4735.83|4736.48|4736.08|4736.48|4736.08|4736.23|4735.83|691
1642085640000|2022-01-13 14:54:00|4736.23|4735.83|4737.73|4737.33|4737.73|4737.33|4736.23|4735.83|705
1642085650000|2022-01-13 14:54:10|4737.98|4737.58|4738.23|4737.83|4738.73|4738.33|4737.73|4737.33|738
1642085660000|2022-01-13 14:54:20|4738.48|4738.08|4738.23|4737.83|4738.48|4738.08|4737.98|4737.58|377
1642085670000|2022-01-13 14:54:30|4738.48|4738.08|4737.48|4737.08|4738.73|4738.33|4737.48|4737.08|1157
1642085680000|2022-01-13 14:54:40|4737.73|4737.33|4738.98|4738.58|4739.23|4738.83|4737.73|4737.33|322
1642085690000|2022-01-13 14:54:50|4738.73|4738.33|4738.48|4738.08|4739.23|4738.83|4738.48|4738.08|303
1642085700000|2022-01-13 14:55:00|4738.23|4737.83|4740.98|4740.58|4741.23|4740.83|4738.23|4737.83|1510
1642085710000|2022-01-13 14:55:10|4740.73|4740.33|4739.98|4739.58|4740.73|4740.33|4739.73|4739.33|811
1642085720000|2022-01-13 14:55:20|4739.73|4739.33|4739.48|4739.08|4739.98|4739.58|4738.73|4738.33|628
1642085730000|2022-01-13 14:55:30|4739.23|4738.83|4740.23|4739.83|4740.23|4739.83|4739.23|4738.83|396
1642085740000|2022-01-13 14:55:40|4740.48|4740.08|4740.98|4740.58|4741.48|4741.08|4740.23|4739.83|864
1642085750000|2022-01-13 14:55:50|4740.73|4740.33|4741.48|4741.08|4741.48|4741.08|4740.48|4740.08|781
1642085760000|2022-01-13 14:56:00|4740.98|4740.58|4741.98|4741.58|4741.98|4741.58|4740.98|4740.58|931
1642085770000|2022-01-13 14:56:10|4741.73|4741.33|4740.23|4739.83|4741.98|4741.58|4740.23|4739.83|860
1642085780000|2022-01-13 14:56:20|4740.48|4740.08|4740.48|4740.08|4740.98|4740.58|4739.98|4739.58|662
1642085790000|2022-01-13 14:56:30|4740.23|4739.83|4740.23|4739.83|4740.73|4740.33|4740.23|4739.83|329
1642085800000|2022-01-13 14:56:40|4740.48|4740.08|4740.48|4740.08|4740.73|4740.33|4739.98|4739.58|444
1642085810000|2022-01-13 14:56:50|4740.23|4739.83|4739.98|4739.58|4740.23|4739.83|4739.73|4739.33|409
1642085820000|2022-01-13 14:57:00|4740.23|4739.83|4741.48|4741.08|4741.48|4741.08|4739.98|4739.58|562
1642085830000|2022-01-13 14:57:10|4741.73|4741.33|4741.98|4741.58|4742.48|4742.08|4741.48|4741.08|818
1642085840000|2022-01-13 14:57:20|4742.23|4741.83|4740.98|4740.58|4742.23|4741.83|4740.98|4740.58|512
1642085850000|2022-01-13 14:57:30|4740.73|4740.33|4741.48|4741.08|4741.48|4741.08|4740.48|4740.08|367
1642085860000|2022-01-13 14:57:40|4741.98|4741.58|4741.98|4741.58|4742.23|4741.83|4741.73|4741.33|475
1642085870000|2022-01-13 14:57:50|4741.73|4741.33|4743.23|4742.83|4743.23|4742.83|4741.73|4741.33|787
1642085880000|2022-01-13 14:58:00|4742.98|4742.58|4744.48|4744.08|4744.98|4744.58|4742.98|4742.58|2226
1642085890000|2022-01-13 14:58:10|4744.73|4744.33|4743.73|4743.33|4744.73|4744.33|4743.73|4743.33|873
1642085900000|2022-01-13 14:58:20|4743.98|4743.58|4742.73|4742.33|4743.98|4743.58|4742.73|4742.33|568
1642085910000|2022-01-13 14:58:30|4742.48|4742.08|4742.73|4742.33|4742.98|4742.58|4742.48|4742.08|672
1642085920000|2022-01-13 14:58:40|4742.98|4742.58|4741.98|4741.58|4743.48|4743.08|4741.98|4741.58|641
1642085930000|2022-01-13 14:58:50|4741.73|4741.33|4741.48|4741.08|4742.1|4741.7|4741.23|4740.83|623
1642085940000|2022-01-13 14:59:00|4741.23|4740.83|4739.48|4739.08|4741.23|4740.83|4739.23|4738.83|1414
1642085950000|2022-01-13 14:59:10|4739.73|4739.33|4739.48|4739.08|4740.23|4739.83|4739.23|4738.83|893
1642085960000|2022-01-13 14:59:20|4739.73|4739.33|4739.48|4739.08|4739.98|4739.58|4739.23|4738.83|660
1642085970000|2022-01-13 14:59:30|4739.73|4739.33|4739.98|4739.58|4740.23|4739.83|4739.48|4739.08|513
1642085980000|2022-01-13 14:59:40|4739.73|4739.33|4739.73|4739.33|4739.98|4739.58|4738.73|4738.33|732
1642085990000|2022-01-13 14:59:50|4739.48|4739.08|4739.73|4739.33|4739.73|4739.33|4738.98|4738.58|817
1642086000000|2022-01-13 15:00:00|4739.98|4739.58|4740.98|4740.58|4741.23|4740.83|4739.98|4739.58|855
1642086010000|2022-01-13 15:00:10|4741.23|4740.83|4741.23|4740.83|4741.23|4740.83|4740.23|4739.83|476
1642086020000|2022-01-13 15:00:20|4740.98|4740.58|4739.98|4739.58|4741.48|4741.08|4739.98|4739.58|484
1642086030000|2022-01-13 15:00:30|4739.73|4739.33|4739.23|4738.83|4740.48|4740.08|4739.23|4738.83|707
1642086040000|2022-01-13 15:00:40|4738.98|4738.58|4738.48|4738.08|4739.23|4738.83|4738.23|4737.83|764
1642086050000|2022-01-13 15:00:50|4738.73|4738.33|4737.98|4737.58|4738.73|4738.33|4737.48|4737.08|741
1642086060000|2022-01-13 15:01:00|4737.73|4737.33|4736.48|4736.08|4737.73|4737.33|4736.48|4736.08|1011
1642086070000|2022-01-13 15:01:10|4736.73|4736.33|4735.73|4735.33|4736.73|4736.33|4735.48|4735.08|1347
1642086080000|2022-01-13 15:01:20|4735.48|4735.08|4735.98|4735.58|4736.23|4735.83|4735.23|4734.83|867
1642086090000|2022-01-13 15:01:30|4735.73|4735.33|4735.73|4735.33|4736.23|4735.83|4735.73|4735.33|954
1642086100000|2022-01-13 15:01:40|4735.48|4735.08|4736.48|4736.08|4736.48|4736.08|4735.48|4735.08|756
1642086110000|2022-01-13 15:01:50|4736.73|4736.33|4736.98|4736.58|4737.23|4736.83|4736.48|4736.08|646
1642086120000|2022-01-13 15:02:00|4737.23|4736.83|4736.48|4736.08|4737.23|4736.83|4736.23|4735.83|751
1642086130000|2022-01-13 15:02:10|4736.73|4736.33|4737.73|4737.33|4737.73|4737.33|4736.73|4736.33|563
1642086140000|2022-01-13 15:02:20|4737.85|4737.45|4736.98|4736.58|4737.98|4737.58|4736.98|4736.58|550
1642086150000|2022-01-13 15:02:30|4737.23|4736.83|4737.73|4737.33|4737.98|4737.58|4736.98|4736.58|457
1642086160000|2022-01-13 15:02:40|4737.6|4737.2|4737.73|4737.33|4738.23|4737.83|4737.6|4737.2|859
1642086170000|2022-01-13 15:02:50|4737.48|4737.08|4736.98|4736.58|4737.48|4737.08|4736.98|4736.58|407
1642086180000|2022-01-13 15:03:00|4736.73|4736.33|4736.73|4736.33|4737.23|4736.83|4736.48|4736.08|664
1642086190000|2022-01-13 15:03:10|4736.48|4736.08|4736.23|4735.83|4736.73|4736.33|4735.73|4735.33|458
1642086200000|2022-01-13 15:03:20|4735.98|4735.58|4735.73|4735.33|4735.98|4735.58|4735.73|4735.33|215
1642086210000|2022-01-13 15:03:30|4735.48|4735.08|4735.73|4735.33|4735.73|4735.33|4735.23|4734.83|290
1642086220000|2022-01-13 15:03:40|4735.48|4735.08|4735.48|4735.08|4735.73|4735.33|4735.48|4735.08|323
1642086230000|2022-01-13 15:03:50|4735.73|4735.33|4735.48|4735.08|4735.73|4735.33|4734.98|4734.58|547
1642086240000|2022-01-13 15:04:00|4735.23|4734.83|4736.1|4735.7|4736.23|4735.83|4734.73|4734.33|717
1642086250000|2022-01-13 15:04:10|4736.23|4735.83|4736.23|4735.83|4736.48|4736.08|4735.98|4735.58|731
1642086260000|2022-01-13 15:04:20|4736.35|4735.95|4736.48|4736.08|4736.48|4736.08|4735.98|4735.58|244
1642086270000|2022-01-13 15:04:30|4736.23|4735.83|4735.73|4735.33|4736.48|4736.08|4735.73|4735.33|313
1642086280000|2022-01-13 15:04:40|4735.98|4735.58|4734.23|4733.83|4735.98|4735.58|4734.23|4733.83|507
1642086290000|2022-01-13 15:04:50|4733.98|4733.58|4733.98|4733.58|4733.98|4733.58|4733.48|4733.08|1478
1642086300000|2022-01-13 15:05:00|4733.73|4733.33|4734.23|4733.83|4734.73|4734.33|4733.73|4733.33|707
1642086310000|2022-01-13 15:05:10|4733.98|4733.58|4734.73|4734.33|4734.73|4734.33|4733.73|4733.33|543
1642086320000|2022-01-13 15:05:20|4734.48|4734.08|4734.23|4733.83|4734.98|4734.58|4734.23|4733.83|527
1642086330000|2022-01-13 15:05:30|4734.48|4734.08|4733.98|4733.58|4734.73|4734.33|4733.73|4733.33|558
1642086340000|2022-01-13 15:05:40|4733.73|4733.33|4733.23|4732.83|4733.98|4733.58|4733.23|4732.83|576
1642086350000|2022-01-13 15:05:50|4732.98|4732.58|4733.48|4733.08|4733.48|4733.08|4732.48|4732.08|927
1642086360000|2022-01-13 15:06:00|4733.23|4732.83|4733.23|4732.83|4733.23|4732.83|4732.48|4732.08|870
1642086370000|2022-01-13 15:06:10|4733.1|4732.7|4732.6|4732.2|4733.23|4732.83|4732.48|4732.08|471
1642086380000|2022-01-13 15:06:20|4732.73|4732.33|4732.48|4732.08|4732.98|4732.58|4732.23|4731.83|692
1642086390000|2022-01-13 15:06:30|4732.73|4732.33|4732.48|4732.08|4732.73|4732.33|4732.48|4732.08|196
1642086400000|2022-01-13 15:06:40|4732.23|4731.83|4732.98|4732.58|4733.23|4732.83|4732.23|4731.83|741
1642086410000|2022-01-13 15:06:50|4732.73|4732.33|4732.23|4731.83|4733.23|4732.83|4731.98|4731.58|1241
1642086420000|2022-01-13 15:07:00|4732.48|4732.08|4732.48|4732.08|4732.48|4732.08|4732.23|4731.83|360
1642086430000|2022-01-13 15:07:10|4732.73|4732.33|4732.98|4732.58|4733.48|4733.08|4732.73|4732.33|502
1642086440000|2022-01-13 15:07:20|4732.73|4732.33|4732.98|4732.58|4733.23|4732.83|4732.73|4732.33|259
1642086450000|2022-01-13 15:07:30|4733.23|4732.83|4733.23|4732.83|4733.48|4733.08|4732.98|4732.58|371
1642086460000|2022-01-13 15:07:40|4732.98|4732.58|4732.73|4732.33|4733.23|4732.83|4732.73|4732.33|522
1642086470000|2022-01-13 15:07:50|4732.48|4732.08|4731.73|4731.33|4732.73|4732.33|4731.73|4731.33|697
1642086480000|2022-01-13 15:08:00|4731.98|4731.58|4731.98|4731.58|4732.48|4732.08|4731.98|4731.58|542
1642086490000|2022-01-13 15:08:10|4731.73|4731.33|4732.23|4731.83|4732.23|4731.83|4731.23|4730.83|514
1642086500000|2022-01-13 15:08:20|4732.1|4731.7|4732.23|4731.83|4732.73|4732.33|4731.98|4731.58|463
1642086510000|2022-01-13 15:08:30|4731.98|4731.58|4732.73|4732.33|4732.73|4732.33|4731.98|4731.58|351
1642086520000|2022-01-13 15:08:40|4732.48|4732.08|4731.98|4731.58|4732.48|4732.08|4731.98|4731.58|690
1642086530000|2022-01-13 15:08:50|4731.73|4731.33|4732.23|4731.83|4732.23|4731.83|4731.73|4731.33|262
1642086540000|2022-01-13 15:09:00|4732.48|4732.08|4732.98|4732.58|4733.23|4732.83|4732.23|4731.83|691
1642086550000|2022-01-13 15:09:10|4733.23|4732.83|4732.73|4732.33|4733.23|4732.83|4732.73|4732.33|385
1642086560000|2022-01-13 15:09:20|4732.48|4732.08|4731.98|4731.58|4732.98|4732.58|4731.98|4731.58|392
1642086570000|2022-01-13 15:09:30|4731.73|4731.33|4731.73|4731.33|4731.73|4731.33|4731.48|4731.08|533
1642086580000|2022-01-13 15:09:40|4731.48|4731.08|4731.23|4730.83|4731.48|4731.08|4731.23|4730.83|651
1642086590000|2022-01-13 15:09:50|4731.48|4731.08|4731.48|4731.08|4731.98|4731.58|4731.23|4730.83|472
1642086600000|2022-01-13 15:10:00|4731.23|4730.83|4729.98|4729.58|4731.23|4730.83|4729.98|4729.58|1759
1642086610000|2022-01-13 15:10:10|4730.23|4729.83|4729.23|4728.83|4730.23|4729.83|4728.98|4728.58|2245
1642086620000|2022-01-13 15:10:20|4729.48|4729.08|4728.98|4728.58|4729.73|4729.33|4728.98|4728.58|1266
1642086630000|2022-01-13 15:10:30|4729.23|4728.83|4730.23|4729.83|4730.23|4729.83|4729.23|4728.83|820
1642086640000|2022-01-13 15:10:40|4729.98|4729.58|4730.48|4730.08|4730.48|4730.08|4729.98|4729.58|442
1642086650000|2022-01-13 15:10:50|4730.73|4730.33|4729.73|4729.33|4731.23|4730.83|4729.73|4729.33|962
1642086660000|2022-01-13 15:11:00|4729.48|4729.08|4729.73|4729.33|4730.23|4729.83|4729.48|4729.08|775
1642086670000|2022-01-13 15:11:10|4729.6|4729.2|4729.73|4729.33|4729.73|4729.33|4729.23|4728.83|578
1642086680000|2022-01-13 15:11:20|4729.48|4729.08|4729.98|4729.58|4729.98|4729.58|4729.23|4728.83|934
1642086690000|2022-01-13 15:11:30|4729.73|4729.33|4729.23|4728.83|4729.73|4729.33|4729.23|4728.83|376
1642086700000|2022-01-13 15:11:40|4729.1|4728.7|4729.1|4728.7|4729.1|4728.7|4729.1|4728.7|616
1642086710000|2022-01-13 15:11:50|4728.98|4728.58|4729.73|4729.33|4729.98|4729.58|4728.98|4728.58|947
1642086720000|2022-01-13 15:12:00|4729.48|4729.08|4730.48|4730.08|4730.48|4730.08|4729.48|4729.08|532
1642086730000|2022-01-13 15:12:10|4730.23|4729.83|4730.73|4730.33|4730.73|4730.33|4730.23|4729.83|566
1642086740000|2022-01-13 15:12:20|4730.48|4730.08|4730.48|4730.08|4730.98|4730.58|4730.48|4730.08|1138
1642086750000|2022-01-13 15:12:30|4730.23|4729.83|4729.48|4729.08|4730.23|4729.83|4729.23|4728.83|996
1642086760000|2022-01-13 15:12:40|4729.23|4728.83|4729.23|4728.83|4729.23|4728.83|4728.98|4728.58|1137
1642086770000|2022-01-13 15:12:50|4728.98|4728.58|4728.23|4727.83|4729.23|4728.83|4727.48|4727.08|3452
1642086780000|2022-01-13 15:13:00|4728.48|4728.08|4728.23|4727.83|4728.73|4728.33|4727.98|4727.58|811
1642086790000|2022-01-13 15:13:10|4727.98|4727.58|4728.23|4727.83|4728.73|4728.33|4727.85|4727.45|761
1642086800000|2022-01-13 15:13:20|4728.48|4728.08|4729.23|4728.83|4729.23|4728.83|4728.48|4728.08|562
1642086810000|2022-01-13 15:13:30|4728.98|4728.58|4729.98|4729.58|4729.98|4729.58|4728.48|4728.08|807
1642086820000|2022-01-13 15:13:40|4729.73|4729.33|4729.98|4729.58|4729.98|4729.58|4729.48|4729.08|492
1642086830000|2022-01-13 15:13:50|4729.73|4729.33|4729.48|4729.08|4729.98|4729.58|4729.23|4728.83|431
1642086840000|2022-01-13 15:14:00|4729.73|4729.33|4730.23|4729.83|4730.23|4729.83|4729.73|4729.33|407
1642086850000|2022-01-13 15:14:10|4729.98|4729.58|4729.98|4729.58|4730.23|4729.83|4729.73|4729.33|389
1642086860000|2022-01-13 15:14:20|4729.73|4729.33|4729.98|4729.58|4729.98|4729.58|4729.48|4729.08|349
1642086870000|2022-01-13 15:14:30|4729.73|4729.33|4729.23|4728.83|4729.98|4729.58|4728.98|4728.58|577
1642086880000|2022-01-13 15:14:40|4728.98|4728.58|4729.23|4728.83|4729.23|4728.83|4728.98|4728.58|299
1642086890000|2022-01-13 15:14:50|4729.48|4729.08|4727.73|4727.33|4729.48|4729.08|4727.73|4727.33|664
1642086900000|2022-01-13 15:15:00|4727.48|4727.08|4728.23|4727.83|4728.48|4728.08|4726.98|4726.58|1180
1642086910000|2022-01-13 15:15:10|4728.35|4727.95|4728.48|4728.08|4728.98|4728.58|4728.23|4727.83|627
1642086920000|2022-01-13 15:15:20|4728.73|4728.33|4727.73|4727.33|4728.98|4728.58|4727.73|4727.33|618
1642086930000|2022-01-13 15:15:30|4727.48|4727.08|4727.48|4727.08|4727.98|4727.58|4727.48|4727.08|610
1642086940000|2022-01-13 15:15:40|4727.73|4727.33|4727.73|4727.33|4727.73|4727.33|4727.23|4726.83|353
1642086950000|2022-01-13 15:15:50|4727.98|4727.58|4727.73|4727.33|4728.23|4727.83|4727.73|4727.33|339
1642086960000|2022-01-13 15:16:00|4727.48|4727.08|4727.23|4726.83|4727.73|4727.33|4726.98|4726.58|592
1642086970000|2022-01-13 15:16:10|4727.35|4726.95|4726.98|4726.58|4727.48|4727.08|4726.73|4726.33|546
1642086980000|2022-01-13 15:16:20|4726.73|4726.33|4725.48|4725.08|4727.23|4726.83|4725.48|4725.08|1261
1642086990000|2022-01-13 15:16:30|4725.23|4724.83|4723.73|4723.33|4725.48|4725.08|4723.73|4723.33|1741
1642087000000|2022-01-13 15:16:40|4723.98|4723.58|4724.73|4724.33|4725.23|4724.83|4723.98|4723.58|1095
1642087010000|2022-01-13 15:16:50|4724.48|4724.08|4724.23|4723.83|4724.48|4724.08|4723.98|4723.58|1073
1642087020000|2022-01-13 15:17:00|4724.48|4724.08|4724.48|4724.08|4724.98|4724.58|4724.23|4723.83|679
1642087030000|2022-01-13 15:17:10|4725.23|4724.83|4725.98|4725.58|4726.23|4725.83|4725.23|4724.83|1062
1642087040000|2022-01-13 15:17:20|4725.73|4725.33|4725.98|4725.58|4726.23|4725.83|4725.48|4725.08|940
1642087050000|2022-01-13 15:17:30|4725.73|4725.33|4725.23|4724.83|4725.98|4725.58|4724.48|4724.08|1283
1642087060000|2022-01-13 15:17:40|4724.98|4724.58|4723.98|4723.58|4724.98|4724.58|4723.98|4723.58|748
1642087070000|2022-01-13 15:17:50|4724.23|4723.83|4724.23|4723.83|4724.73|4724.33|4723.98|4723.58|437
1642087080000|2022-01-13 15:18:00|4723.98|4723.58|4722.98|4722.58|4723.98|4723.58|4722.48|4722.08|1218
1642087090000|2022-01-13 15:18:10|4722.73|4722.33|4722.23|4721.83|4722.98|4722.58|4722.23|4721.83|849
1642087100000|2022-01-13 15:18:20|4721.98|4721.58|4722.98|4722.58|4723.23|4722.83|4721.98|4721.58|786
1642087110000|2022-01-13 15:18:30|4723.23|4722.83|4722.73|4722.33|4723.48|4723.08|4722.73|4722.33|751
1642087120000|2022-01-13 15:18:40|4722.48|4722.08|4721.98|4721.58|4722.98|4722.58|4721.98|4721.58|1069
1642087130000|2022-01-13 15:18:50|4721.73|4721.33|4722.73|4722.33|4722.73|4722.33|4721.48|4721.08|652
1642087140000|2022-01-13 15:19:00|4722.98|4722.58|4721.48|4721.08|4722.98|4722.58|4721.23|4720.83|1455
1642087150000|2022-01-13 15:19:10|4721.73|4721.33|4722.48|4722.08|4722.48|4722.08|4721.48|4721.08|2386
1642087160000|2022-01-13 15:19:20|4722.73|4722.33|4722.98|4722.58|4723.23|4722.83|4722.48|4722.08|1028
1642087170000|2022-01-13 15:19:30|4723.23|4722.83|4722.48|4722.08|4723.23|4722.83|4722.23|4721.83|663
1642087180000|2022-01-13 15:19:40|4722.73|4722.33|4722.98|4722.58|4722.98|4722.58|4722.73|4722.33|472
1642087190000|2022-01-13 15:19:50|4722.73|4722.33|4723.98|4723.58|4723.98|4723.58|4722.48|4722.08|987
1642087200000|2022-01-13 15:20:00|4723.73|4723.33|4723.23|4722.83|4723.98|4723.58|4723.23|4722.83|733
1642087210000|2022-01-13 15:20:10|4722.98|4722.58|4724.48|4724.08|4724.73|4724.33|4722.98|4722.58|1020
1642087220000|2022-01-13 15:20:20|4724.73|4724.33|4725.23|4724.83|4725.48|4725.08|4724.73|4724.33|1528
1642087230000|2022-01-13 15:20:30|4724.98|4724.58|4724.48|4724.08|4724.98|4724.58|4724.48|4724.08|1056
1642087240000|2022-01-13 15:20:40|4724.23|4723.83|4724.73|4724.33|4724.98|4724.58|4723.98|4723.58|714
1642087250000|2022-01-13 15:20:50|4724.98|4724.58|4724.48|4724.08|4724.98|4724.58|4724.23|4723.83|459
1642087260000|2022-01-13 15:21:00|4724.23|4723.83|4725.23|4724.83|4725.23|4724.83|4724.23|4723.83|729
1642087270000|2022-01-13 15:21:10|4724.98|4724.58|4725.23|4724.83|4725.48|4725.08|4724.98|4724.58|664
1642087280000|2022-01-13 15:21:20|4725.48|4725.08|4724.73|4724.33|4725.73|4725.33|4724.73|4724.33|507
1642087290000|2022-01-13 15:21:30|4724.98|4724.58|4725.48|4725.08|4725.48|4725.08|4724.98|4724.58|484
1642087300000|2022-01-13 15:21:40|4725.35|4724.95|4725.48|4725.08|4725.48|4725.08|4724.98|4724.58|556
1642087310000|2022-01-13 15:21:50|4725.6|4725.2|4725.23|4724.83|4725.73|4725.33|4725.23|4724.83|804
1642087320000|2022-01-13 15:22:00|4724.98|4724.58|4724.98|4724.58|4725.23|4724.83|4724.73|4724.33|339
1642087330000|2022-01-13 15:22:10|4724.73|4724.33|4724.73|4724.33|4724.98|4724.58|4724.48|4724.08|752
1642087340000|2022-01-13 15:22:20|4724.48|4724.08|4724.98|4724.58|4724.98|4724.58|4724.23|4723.83|766
1642087350000|2022-01-13 15:22:30|4724.73|4724.33|4724.23|4723.83|4724.73|4724.33|4724.23|4723.83|465
1642087360000|2022-01-13 15:22:40|4724.48|4724.08|4725.48|4725.08|4725.48|4725.08|4724.48|4724.08|444
1642087370000|2022-01-13 15:22:50|4725.73|4725.33|4726.23|4725.83|4726.73|4726.33|4725.48|4725.08|641
1642087380000|2022-01-13 15:23:00|4725.98|4725.58|4725.23|4724.83|4725.98|4725.58|4724.98|4724.58|549
1642087390000|2022-01-13 15:23:10|4725.48|4725.08|4726.23|4725.83|4726.23|4725.83|4725.48|4725.08|440
1642087400000|2022-01-13 15:23:20|4725.98|4725.58|4725.98|4725.58|4725.98|4725.58|4725.73|4725.33|311
1642087410000|2022-01-13 15:23:30|4726.23|4725.83|4725.73|4725.33|4726.23|4725.83|4725.48|4725.08|710
1642087420000|2022-01-13 15:23:40|4725.48|4725.08|4725.73|4725.33|4725.98|4725.58|4725.48|4725.08|379
1642087430000|2022-01-13 15:23:50|4725.48|4725.08|4725.48|4725.08|4725.98|4725.58|4725.23|4724.83|388
1642087440000|2022-01-13 15:24:00|4725.23|4724.83|4725.23|4724.83|4725.23|4724.83|4724.98|4724.58|468
1642087450000|2022-01-13 15:24:10|4724.98|4724.58|4724.23|4723.83|4724.98|4724.58|4724.23|4723.83|800
1642087460000|2022-01-13 15:24:20|4724.48|4724.08|4725.48|4725.08|4725.48|4725.08|4724.48|4724.08|745
1642087470000|2022-01-13 15:24:30|4725.73|4725.33|4725.73|4725.33|4725.73|4725.33|4725.48|4725.08|1099
1642087480000|2022-01-13 15:24:40|||||||||158
1642087490000|2022-01-13 15:24:50|4725.35|4724.95|4725.73|4725.33|4725.73|4725.33|4724.98|4724.58|692
1642087500000|2022-01-13 15:25:00|4725.48|4725.08|4725.48|4725.08|4725.73|4725.33|4724.98|4724.58|343
1642087510000|2022-01-13 15:25:10|4725.73|4725.33|4723.98|4723.58|4725.73|4725.33|4723.98|4723.58|745
1642087520000|2022-01-13 15:25:20|4723.73|4723.33|4722.73|4722.33|4723.98|4723.58|4722.73|4722.33|528
1642087530000|2022-01-13 15:25:30|4722.98|4722.58|4723.23|4722.83|4723.98|4723.58|4722.73|4722.33|563
1642087540000|2022-01-13 15:25:40|4723.48|4723.08|4722.98|4722.58|4723.73|4723.33|4722.98|4722.58|642
1642087550000|2022-01-13 15:25:50|4722.73|4722.33|4722.23|4721.83|4722.98|4722.58|4721.98|4721.58|564
1642087560000|2022-01-13 15:26:00|4722.48|4722.08|4723.23|4722.83|4723.73|4723.33|4722.23|4721.83|884
1642087570000|2022-01-13 15:26:10|4723.48|4723.08|4723.23|4722.83|4723.73|4723.33|4723.23|4722.83|330
1642087580000|2022-01-13 15:26:20|4723.48|4723.08|4723.23|4722.83|4723.48|4723.08|4722.98|4722.58|297
1642087590000|2022-01-13 15:26:30|4723.48|4723.08|4723.73|4723.33|4723.98|4723.58|4723.48|4723.08|511
1642087600000|2022-01-13 15:26:40|4723.98|4723.58|4725.48|4725.08|4725.48|4725.08|4723.73|4723.33|817
1642087610000|2022-01-13 15:26:50|4725.73|4725.33|4724.73|4724.33|4725.73|4725.33|4724.73|4724.33|584
1642087620000|2022-01-13 15:27:00|4724.98|4724.58|4724.48|4724.08|4724.98|4724.58|4723.98|4723.58|471
1642087630000|2022-01-13 15:27:10|4724.23|4723.83|4725.23|4724.83|4725.23|4724.83|4724.23|4723.83|387
1642087640000|2022-01-13 15:27:20|4725.48|4725.08|4725.23|4724.83|4725.73|4725.33|4724.98|4724.58|298
1642087650000|2022-01-13 15:27:30|4724.98|4724.58|4724.48|4724.08|4725.48|4725.08|4724.48|4724.08|354
1642087660000|2022-01-13 15:27:40|4724.73|4724.33|4724.23|4723.83|4724.98|4724.58|4724.23|4723.83|429
1642087670000|2022-01-13 15:27:50|4724.48|4724.08|4724.23|4723.83|4724.48|4724.08|4723.73|4723.33|337
1642087680000|2022-01-13 15:28:00|4724.48|4724.08|4724.23|4723.83|4724.73|4724.33|4724.23|4723.83|387
1642087690000|2022-01-13 15:28:10|4723.98|4723.58|4723.73|4723.33|4724.48|4724.08|4723.48|4723.08|540
1642087700000|2022-01-13 15:28:20|4723.23|4722.83|4723.73|4723.33|4724.23|4723.83|4723.23|4722.83|614
1642087710000|2022-01-13 15:28:30|4723.6|4723.2|4723.35|4722.95|4723.73|4723.33|4723.23|4722.83|366
1642087720000|2022-01-13 15:28:40|4723.23|4722.83|4723.73|4723.33|4723.85|4723.45|4723.23|4722.83|454
1642087730000|2022-01-13 15:28:50|4723.98|4723.58|4724.48|4724.08|4724.73|4724.33|4723.73|4723.33|549
1642087740000|2022-01-13 15:29:00|4724.73|4724.33|4725.98|4725.58|4725.98|4725.58|4724.73|4724.33|486
1642087750000|2022-01-13 15:29:10|4725.73|4725.33|4725.48|4725.08|4726.23|4725.83|4725.48|4725.08|838
1642087760000|2022-01-13 15:29:20|4725.23|4724.83|4725.73|4725.33|4725.98|4725.58|4725.23|4724.83|482
1642087770000|2022-01-13 15:29:30|4725.6|4725.2|4725.98|4725.58|4726.23|4725.83|4725.6|4725.2|337
1642087780000|2022-01-13 15:29:40|4725.73|4725.33|4727.48|4727.08|4727.98|4727.58|4725.73|4725.33|1342
1642087790000|2022-01-13 15:29:50|4727.23|4726.83|4727.48|4727.08|4727.73|4727.33|4727.23|4726.83|667
1642087800000|2022-01-13 15:30:00|4727.23|4726.83|4727.48|4727.08|4727.48|4727.08|4726.23|4725.83|874
1642087810000|2022-01-13 15:30:10|4727.73|4727.33|4729.23|4728.83|4729.23|4728.83|4727.23|4726.83|1496
1642087820000|2022-01-13 15:30:20|4729.48|4729.08|4729.48|4729.08|4729.48|4729.08|4728.98|4728.58|1024
1642087830000|2022-01-13 15:30:30|4729.35|4728.95|4729.73|4729.33|4729.73|4729.33|4729.23|4728.83|487
1642087840000|2022-01-13 15:30:40|4729.48|4729.08|4728.98|4728.58|4730.23|4729.83|4728.98|4728.58|850
1642087850000|2022-01-13 15:30:50|4729.23|4728.83|4729.73|4729.33|4729.73|4729.33|4728.98|4728.58|556
1642087860000|2022-01-13 15:31:00|4729.23|4728.83|4728.73|4728.33|4729.23|4728.83|4728.48|4728.08|641
1642087870000|2022-01-13 15:31:10|4728.85|4728.45|4728.23|4727.83|4728.98|4728.58|4727.98|4727.58|539
1642087880000|2022-01-13 15:31:20|4727.73|4727.33|4725.73|4725.33|4727.73|4727.33|4725.23|4724.83|1239
1642087890000|2022-01-13 15:31:30|4725.98|4725.58|4726.48|4726.08|4726.48|4726.08|4725.98|4725.58|707
1642087900000|2022-01-13 15:31:40|4726.73|4726.33|4725.98|4725.58|4727.23|4726.83|4725.98|4725.58|637
1642087910000|2022-01-13 15:31:50|4725.73|4725.33|4725.73|4725.33|4725.98|4725.58|4725.23|4724.83|623
1642087920000|2022-01-13 15:32:00|4725.6|4725.2|4724.48|4724.08|4725.6|4725.2|4724.48|4724.08|1043
1642087930000|2022-01-13 15:32:10|4723.48|4723.08|4723.23|4722.83|4724.23|4723.83|4723.23|4722.83|1177
1642087940000|2022-01-13 15:32:20|4723.35|4722.95|4722.48|4722.08|4723.73|4723.33|4722.23|4721.83|1148
1642087950000|2022-01-13 15:32:30|4722.23|4721.83|4720.98|4720.58|4722.48|4722.08|4720.73|4720.33|1129
1642087960000|2022-01-13 15:32:40|4721.23|4720.83|4720.98|4720.58|4721.48|4721.08|4720.73|4720.33|1437
1642087970000|2022-01-13 15:32:50|4721.23|4720.83|4720.98|4720.58|4721.48|4721.08|4720.73|4720.33|802
1642087980000|2022-01-13 15:33:00|4720.73|4720.33|4720.23|4719.83|4720.98|4720.58|4719.98|4719.58|1787
1642087990000|2022-01-13 15:33:10|4720.48|4720.08|4720.73|4720.33|4720.98|4720.58|4720.48|4720.08|701
1642088000000|2022-01-13 15:33:20|4720.6|4720.2|4721.23|4720.83|4721.48|4721.08|4720.6|4720.2|864
1642088010000|2022-01-13 15:33:30|4721.35|4720.95|4721.73|4721.33|4722.23|4721.83|4721.23|4720.83|711
1642088020000|2022-01-13 15:33:40|4721.98|4721.58|4723.23|4722.83|4723.48|4723.08|4721.98|4721.58|648
1642088030000|2022-01-13 15:33:50|4722.98|4722.58|4721.23|4720.83|4722.98|4722.58|4721.23|4720.83|783
1642088040000|2022-01-13 15:34:00|4721.48|4721.08|4721.73|4721.33|4722.23|4721.83|4721.23|4720.83|514
1642088050000|2022-01-13 15:34:10|4722.23|4721.83|4721.98|4721.58|4722.48|4722.08|4721.98|4721.58|369
1642088060000|2022-01-13 15:34:20|4722.23|4721.83|4721.73|4721.33|4722.23|4721.83|4721.48|4721.08|378
1642088070000|2022-01-13 15:34:30|4721.23|4720.83|4722.98|4722.58|4722.98|4722.58|4720.98|4720.58|1027
1642088080000|2022-01-13 15:34:40|4723.23|4722.83|4721.98|4721.58|4723.23|4722.83|4721.73|4721.33|475
1642088090000|2022-01-13 15:34:50|4721.73|4721.33|4722.73|4722.33|4722.73|4722.33|4721.73|4721.33|243
1642088100000|2022-01-13 15:35:00|4722.48|4722.08|4723.48|4723.08|4723.48|4723.08|4722.23|4721.83|597
1642088110000|2022-01-13 15:35:10|4722.98|4722.58|4723.73|4723.33|4723.73|4723.33|4722.73|4722.33|661
1642088120000|2022-01-13 15:35:20|4723.98|4723.58|4723.73|4723.33|4723.98|4723.58|4723.48|4723.08|820
1642088130000|2022-01-13 15:35:30|4723.48|4723.08|4722.98|4722.58|4723.48|4723.08|4722.73|4722.33|623
1642088140000|2022-01-13 15:35:40|4722.73|4722.33|4721.48|4721.08|4722.73|4722.33|4721.48|4721.08|550
1642088150000|2022-01-13 15:35:50|4721.23|4720.83|4720.98|4720.58|4721.73|4721.33|4720.98|4720.58|851
1642088160000|2022-01-13 15:36:00|4720.73|4720.33|4721.73|4721.33|4721.98|4721.58|4720.73|4720.33|675
1642088170000|2022-01-13 15:36:10|4721.98|4721.58|4722.48|4722.08|4722.98|4722.58|4721.73|4721.33|385
1642088180000|2022-01-13 15:36:20|4722.23|4721.83|4723.35|4722.95|4723.35|4722.95|4722.23|4721.83|421
1642088190000|2022-01-13 15:36:30|4723.48|4723.08|4723.98|4723.58|4723.98|4723.58|4723.23|4722.83|927
1642088200000|2022-01-13 15:36:40|4723.73|4723.33|4724.23|4723.83|4724.23|4723.83|4723.23|4722.83|1128
1642088210000|2022-01-13 15:36:50|4723.98|4723.58|4723.23|4722.83|4724.48|4724.08|4723.23|4722.83|1043
1642088220000|2022-01-13 15:37:00|4723.48|4723.08|4722.48|4722.08|4723.48|4723.08|4722.48|4722.08|642
1642088230000|2022-01-13 15:37:10|4722.98|4722.58|4723.23|4722.83|4723.73|4723.33|4722.73|4722.33|506
1642088240000|2022-01-13 15:37:20|4723.48|4723.08|4722.85|4722.45|4723.48|4723.08|4722.73|4722.33|483
1642088250000|2022-01-13 15:37:30|4722.98|4722.58|4722.23|4721.83|4723.23|4722.83|4722.23|4721.83|721
1642088260000|2022-01-13 15:37:40|4721.98|4721.58|4722.73|4722.33|4722.73|4722.33|4721.48|4721.08|1377
1642088270000|2022-01-13 15:37:50|4722.48|4722.08|4722.48|4722.08|4722.73|4722.33|4721.98|4721.58|540
1642088280000|2022-01-13 15:38:00|4722.73|4722.33|4721.73|4721.33|4722.73|4722.33|4721.48|4721.08|659
1642088290000|2022-01-13 15:38:10|4721.98|4721.58|4721.73|4721.33|4721.98|4721.58|4721.23|4720.83|811
1642088300000|2022-01-13 15:38:20|4721.98|4721.58|4721.73|4721.33|4721.98|4721.58|4721.73|4721.33|447
1642088310000|2022-01-13 15:38:30|4721.85|4721.45|4721.98|4721.58|4721.98|4721.58|4721.48|4721.08|377
1642088320000|2022-01-13 15:38:40|4721.73|4721.33|4720.48|4720.08|4721.98|4721.58|4720.48|4720.08|650
1642088330000|2022-01-13 15:38:50|4720.73|4720.33|4721.23|4720.83|4721.23|4720.83|4720.73|4720.33|629
1642088340000|2022-01-13 15:39:00|4720.98|4720.58|4721.23|4720.83|4722.23|4721.83|4720.98|4720.58|1115
1642088350000|2022-01-13 15:39:10|4721.1|4720.7|4720.23|4719.83|4721.1|4720.7|4720.23|4719.83|684
1642088360000|2022-01-13 15:39:20|4719.98|4719.58|4719.98|4719.58|4720.48|4720.08|4719.98|4719.58|550
1642088370000|2022-01-13 15:39:30|4719.73|4719.33|4719.98|4719.58|4720.73|4720.33|4719.73|4719.33|895
1642088380000|2022-01-13 15:39:40|4719.73|4719.33|4720.73|4720.33|4720.73|4720.33|4719.48|4719.08|996
1642088390000|2022-01-13 15:39:50|4720.98|4720.58|4722.23|4721.83|4722.23|4721.83|4720.73|4720.33|702
1642088400000|2022-01-13 15:40:00|4721.73|4721.33|4722.98|4722.58|4722.98|4722.58|4721.23|4720.83|930
1642088410000|2022-01-13 15:40:10|4723.23|4722.83|4722.98|4722.58|4723.48|4723.08|4722.48|4722.08|585
1642088420000|2022-01-13 15:40:20|4722.73|4722.33|4722.48|4722.08|4723.48|4723.08|4722.48|4722.08|419
1642088430000|2022-01-13 15:40:30|4723.23|4722.83|4723.23|4722.83|4723.73|4723.33|4722.98|4722.58|713
1642088440000|2022-01-13 15:40:40|4722.98|4722.58|4723.73|4723.33|4724.23|4723.83|4722.98|4722.58|407
1642088450000|2022-01-13 15:40:50|4723.48|4723.08|4723.23|4722.83|4724.23|4723.83|4723.23|4722.83|817
1642088460000|2022-01-13 15:41:00|4723.1|4722.7|4723.98|4723.58|4723.98|4723.58|4723.1|4722.7|436
1642088470000|2022-01-13 15:41:10|4724.23|4723.83|4722.73|4722.33|4724.23|4723.83|4722.48|4722.08|936
1642088480000|2022-01-13 15:41:20|4722.98|4722.58|4722.73|4722.33|4723.23|4722.83|4722.73|4722.33|538
1642088490000|2022-01-13 15:41:30|4722.48|4722.08|4722.73|4722.33|4722.98|4722.58|4721.98|4721.58|799
1642088500000|2022-01-13 15:41:40|4722.48|4722.08|4722.73|4722.33|4723.23|4722.83|4722.48|4722.08|381
1642088510000|2022-01-13 15:41:50|4722.48|4722.08|4722.23|4721.83|4722.48|4722.08|4721.98|4721.58|556
1642088520000|2022-01-13 15:42:00|4722.48|4722.08|4722.48|4722.08|4722.98|4722.58|4721.73|4721.33|1397
1642088530000|2022-01-13 15:42:10|4722.23|4721.83|4721.98|4721.58|4722.48|4722.08|4721.98|4721.58|910
1642088540000|2022-01-13 15:42:20|4722.23|4721.83|4721.98|4721.58|4722.48|4722.08|4721.98|4721.58|600
1642088550000|2022-01-13 15:42:30|4721.73|4721.33|4721.23|4720.83|4721.98|4721.58|4721.23|4720.83|317
1642088560000|2022-01-13 15:42:40|4721.48|4721.08|4720.73|4720.33|4721.48|4721.08|4720.48|4720.08|536
1642088570000|2022-01-13 15:42:50|4720.23|4719.83|4720.73|4720.33|4721.23|4720.83|4720.23|4719.83|1462
1642088580000|2022-01-13 15:43:00|4721.23|4720.83|4720.98|4720.58|4721.73|4721.33|4720.98|4720.58|806
1642088590000|2022-01-13 15:43:10|4721.23|4720.83|4721.48|4721.08|4721.73|4721.33|4720.98|4720.58|418
1642088600000|2022-01-13 15:43:20|4721.35|4720.95|4721.73|4721.33|4721.98|4721.58|4721.23|4720.83|658
1642088610000|2022-01-13 15:43:30|4721.98|4721.58|4722.48|4722.08|4722.73|4722.33|4721.98|4721.58|418
1642088620000|2022-01-13 15:43:40|4722.73|4722.33|4722.23|4721.83|4722.73|4722.33|4722.23|4721.83|228
1642088630000|2022-01-13 15:43:50|4721.98|4721.58|4721.73|4721.33|4721.98|4721.58|4721.48|4721.08|352
1642088640000|2022-01-13 15:44:00|4721.48|4721.08|4722.98|4722.58|4722.98|4722.58|4721.48|4721.08|419
1642088650000|2022-01-13 15:44:10|4722.73|4722.33|4722.73|4722.33|4723.48|4723.08|4722.73|4722.33|574
1642088660000|2022-01-13 15:44:20|4722.48|4722.08|4721.6|4721.2|4722.48|4722.08|4721.48|4721.08|451
1642088670000|2022-01-13 15:44:30|4721.73|4721.33|4719.73|4719.33|4721.73|4721.33|4719.73|4719.33|1134
1642088680000|2022-01-13 15:44:40|4719.98|4719.58|4720.23|4719.83|4720.48|4720.08|4719.98|4719.58|668
1642088690000|2022-01-13 15:44:50|4720.73|4720.33|4720.48|4720.08|4720.73|4720.33|4719.98|4719.58|501
1642088700000|2022-01-13 15:45:00|4720.23|4719.83|4720.23|4719.83|4720.98|4720.58|4719.98|4719.58|507
1642088710000|2022-01-13 15:45:10|4719.98|4719.58|4718.73|4718.33|4719.98|4719.58|4717.73|4717.33|1966
1642088720000|2022-01-13 15:45:20|4718.48|4718.08|4719.48|4719.08|4719.48|4719.08|4718.48|4718.08|640
1642088730000|2022-01-13 15:45:30|4719.73|4719.33|4720.48|4720.08|4721.23|4720.83|4719.48|4719.08|1099
1642088740000|2022-01-13 15:45:40|4720.73|4720.33|4722.23|4721.83|4722.23|4721.83|4720.73|4720.33|736
1642088750000|2022-01-13 15:45:50|4722.48|4722.08|4722.48|4722.08|4722.73|4722.33|4721.98|4721.58|693
1642088760000|2022-01-13 15:46:00|4722.23|4721.83|4722.48|4722.08|4723.23|4722.83|4721.98|4721.58|1038
1642088770000|2022-01-13 15:46:10|4722.73|4722.33|4723.23|4722.83|4723.23|4722.83|4721.73|4721.33|604
1642088780000|2022-01-13 15:46:20|4723.98|4723.58|4724.23|4723.83|4724.48|4724.08|4723.23|4722.83|1003
1642088790000|2022-01-13 15:46:30|4723.98|4723.58|4722.73|4722.33|4723.98|4723.58|4722.73|4722.33|459
1642088800000|2022-01-13 15:46:40|4722.48|4722.08|4722.98|4722.58|4722.98|4722.58|4722.23|4721.83|363
1642088810000|2022-01-13 15:46:50|4722.73|4722.33|4723.23|4722.83|4723.73|4723.33|4722.48|4722.08|401
1642088820000|2022-01-13 15:47:00|4723.1|4722.7|4722.73|4722.33|4723.48|4723.08|4722.73|4722.33|403
1642088830000|2022-01-13 15:47:10|4722.48|4722.08|4721.73|4721.33|4722.48|4722.08|4721.23|4720.83|618
1642088840000|2022-01-13 15:47:20|4721.48|4721.08|4721.98|4721.58|4722.23|4721.83|4721.23|4720.83|444
1642088850000|2022-01-13 15:47:30|4721.73|4721.33|4721.98|4721.58|4722.23|4721.83|4721.73|4721.33|368
1642088860000|2022-01-13 15:47:40|4722.23|4721.83|4722.48|4722.08|4722.48|4722.08|4721.73|4721.33|430
1642088870000|2022-01-13 15:47:50|4722.73|4722.33|4722.48|4722.08|4722.98|4722.58|4721.98|4721.58|290
1642088880000|2022-01-13 15:48:00|4722.23|4721.83|4721.98|4721.58|4722.23|4721.83|4721.73|4721.33|321
1642088890000|2022-01-13 15:48:10|4722.23|4721.83|4722.48|4722.08|4722.98|4722.58|4722.23|4721.83|621
1642088900000|2022-01-13 15:48:20|4722.73|4722.33|4722.73|4722.33|4723.23|4722.83|4722.73|4722.33|326
1642088910000|2022-01-13 15:48:30|4722.48|4722.08|4722.98|4722.58|4723.98|4723.58|4722.48|4722.08|581
1642088920000|2022-01-13 15:48:40|4722.73|4722.33|4722.23|4721.83|4722.73|4722.33|4721.98|4721.58|385
1642088930000|2022-01-13 15:48:50|4722.1|4721.7|4721.98|4721.58|4722.23|4721.83|4721.98|4721.58|438
1642088940000|2022-01-13 15:49:00|4722.23|4721.83|4721.73|4721.33|4722.23|4721.83|4720.98|4720.58|670
1642088950000|2022-01-13 15:49:10|4721.48|4721.08|4722.73|4722.33|4722.98|4722.58|4721.48|4721.08|369
1642088960000|2022-01-13 15:49:20|4722.98|4722.58|4722.48|4722.08|4722.98|4722.58|4721.98|4721.58|381
1642088970000|2022-01-13 15:49:30|4722.23|4721.83|4721.98|4721.58|4722.48|4722.08|4721.48|4721.08|415
1642088980000|2022-01-13 15:49:40|4722.23|4721.83|4721.48|4721.08|4722.23|4721.83|4721.48|4721.08|394
1642088990000|2022-01-13 15:49:50|4721.6|4721.2|4720.48|4720.08|4721.73|4721.33|4720.48|4720.08|393
1642089000000|2022-01-13 15:50:00|4720.23|4719.83|4718.48|4718.08|4720.48|4720.08|4718.48|4718.08|1151
1642089010000|2022-01-13 15:50:10|4718.35|4717.95|4717.23|4716.83|4718.98|4718.58|4717.23|4716.83|1684
1642089020000|2022-01-13 15:50:20|4716.98|4716.58|4714.73|4714.33|4717.23|4716.83|4714.73|4714.33|1971
1642089030000|2022-01-13 15:50:30|4714.98|4714.58|4713.23|4712.83|4715.48|4715.08|4712.98|4712.58|2699
1642089040000|2022-01-13 15:50:40|4712.73|4712.33|4713.98|4713.58|4714.48|4714.08|4712.73|4712.33|2105
1642089050000|2022-01-13 15:50:50|4714.23|4713.83|4712.48|4712.08|4714.73|4714.33|4712.48|4712.08|1278
1642089060000|2022-01-13 15:51:00|4712.23|4711.83|4711.73|4711.33|4712.23|4711.83|4710.48|4710.08|1984
1642089070000|2022-01-13 15:51:10|4711.98|4711.58|4713.48|4713.08|4713.73|4713.33|4711.73|4711.33|1664
1642089080000|2022-01-13 15:51:20|4713.1|4712.7|4712.48|4712.08|4713.73|4713.33|4712.48|4712.08|874
1642089090000|2022-01-13 15:51:30|4712.23|4711.83|4711.73|4711.33|4712.73|4712.33|4711.73|4711.33|992
1642089100000|2022-01-13 15:51:40|4711.48|4711.08|4710.73|4710.33|4711.98|4711.58|4710.73|4710.33|879
1642089110000|2022-01-13 15:51:50|4710.48|4710.08|4711.23|4710.83|4711.23|4710.83|4710.48|4710.08|1097
1642089120000|2022-01-13 15:52:00|4710.98|4710.58|4711.23|4710.83|4711.73|4711.33|4710.98|4710.58|1091
1642089130000|2022-01-13 15:52:10|4710.98|4710.58|4711.23|4710.83|4711.98|4711.58|4710.98|4710.58|931
1642089140000|2022-01-13 15:52:20|4711.48|4711.08|4709.23|4708.83|4711.48|4711.08|4709.23|4708.83|1347
1642089150000|2022-01-13 15:52:30|4708.98|4708.58|4709.23|4708.83|4709.98|4709.58|4708.23|4707.83|2360
1642089160000|2022-01-13 15:52:40|4709.48|4709.08|4712.23|4711.83|4712.23|4711.83|4709.48|4709.08|2109
1642089170000|2022-01-13 15:52:50|4711.98|4711.58|4711.48|4711.08|4712.23|4711.83|4710.98|4710.58|941
1642089180000|2022-01-13 15:53:00|4711.23|4710.83|4711.73|4711.33|4712.23|4711.83|4711.23|4710.83|972
1642089190000|2022-01-13 15:53:10|4711.98|4711.58|4711.98|4711.58|4712.23|4711.83|4711.6|4711.2|742
1642089200000|2022-01-13 15:53:20|4711.73|4711.33|4711.35|4710.95|4712.48|4712.08|4711.35|4710.95|706
1642089210000|2022-01-13 15:53:30|4711.48|4711.08|4711.98|4711.58|4711.98|4711.58|4710.73|4710.33|562
1642089220000|2022-01-13 15:53:40|4712.23|4711.83|4711.73|4711.33|4712.23|4711.83|4711.73|4711.33|776
1642089230000|2022-01-13 15:53:50|4711.98|4711.58|4712.23|4711.83|4712.73|4712.33|4711.23|4710.83|723
1642089240000|2022-01-13 15:54:00|4711.98|4711.58|4710.48|4710.08|4711.98|4711.58|4710.48|4710.08|596
1642089250000|2022-01-13 15:54:10|4710.23|4709.83|4710.73|4710.33|4710.98|4710.58|4709.48|4709.08|821
1642089260000|2022-01-13 15:54:20|4710.98|4710.58|4711.48|4711.08|4711.48|4711.08|4710.48|4710.08|538
1642089270000|2022-01-13 15:54:30|4711.23|4710.83|4711.48|4711.08|4711.48|4711.08|4710.98|4710.58|546
1642089280000|2022-01-13 15:54:40|4711.73|4711.33|4710.98|4710.58|4712.23|4711.83|4710.73|4710.33|701
1642089290000|2022-01-13 15:54:50|4711.23|4710.83|4711.98|4711.58|4711.98|4711.58|4710.73|4710.33|735
1642089300000|2022-01-13 15:55:00|4711.73|4711.33|4712.23|4711.83|4712.73|4712.33|4711.73|4711.33|563
1642089310000|2022-01-13 15:55:10|4712.48|4712.08|4712.73|4712.33|4713.98|4713.58|4712.23|4711.83|1093
1642089320000|2022-01-13 15:55:20|4712.23|4711.83|4713.23|4712.83|4713.23|4712.83|4711.98|4711.58|978
1642089330000|2022-01-13 15:55:30|4712.98|4712.58|4712.48|4712.08|4713.23|4712.83|4712.48|4712.08|563
1642089340000|2022-01-13 15:55:40|4712.73|4712.33|4713.48|4713.08|4713.48|4713.08|4712.73|4712.33|566
1642089350000|2022-01-13 15:55:50|4713.23|4712.83|4712.98|4712.58|4713.73|4713.33|4712.48|4712.08|575
1642089360000|2022-01-13 15:56:00|4712.73|4712.33|4713.73|4713.33|4713.73|4713.33|4712.73|4712.33|393
1642089370000|2022-01-13 15:56:10|4713.48|4713.08|4713.73|4713.33|4714.23|4713.83|4713.48|4713.08|620
1642089380000|2022-01-13 15:56:20|4713.98|4713.58|4714.23|4713.83|4714.73|4714.33|4713.98|4713.58|618
1642089390000|2022-01-13 15:56:30|4714.48|4714.08|4714.73|4714.33|4714.98|4714.58|4713.98|4713.58|424
1642089400000|2022-01-13 15:56:40|4715.23|4714.83|4715.98|4715.58|4716.23|4715.83|4715.23|4714.83|1283
1642089410000|2022-01-13 15:56:50|4716.23|4715.83|4715.48|4715.08|4716.48|4716.08|4715.23|4714.83|646
1642089420000|2022-01-13 15:57:00|4715.73|4715.33|4714.48|4714.08|4715.73|4715.33|4714.23|4713.83|508
1642089430000|2022-01-13 15:57:10|4714.23|4713.83|4714.48|4714.08|4715.48|4715.08|4714.23|4713.83|781
1642089440000|2022-01-13 15:57:20|4714.73|4714.33|4714.48|4714.08|4714.98|4714.58|4714.48|4714.08|519
1642089450000|2022-01-13 15:57:30|4714.23|4713.83|4714.23|4713.83|4714.6|4714.2|4713.98|4713.58|537
1642089460000|2022-01-13 15:57:40|4713.98|4713.58|4714.23|4713.83|4714.48|4714.08|4713.98|4713.58|355
1642089470000|2022-01-13 15:57:50|4714.48|4714.08|4714.48|4714.08|4714.73|4714.33|4714.48|4714.08|551
1642089480000|2022-01-13 15:58:00|4714.73|4714.33|4715.48|4715.08|4715.48|4715.08|4714.73|4714.33|721
1642089490000|2022-01-13 15:58:10|4715.73|4715.33|4715.73|4715.33|4716.23|4715.83|4715.48|4715.08|679
1642089500000|2022-01-13 15:58:20|4715.48|4715.08|4716.23|4715.83|4716.23|4715.83|4715.23|4714.83|571
1642089510000|2022-01-13 15:58:30|4716.48|4716.08|4715.98|4715.58|4717.23|4716.83|4715.73|4715.33|1041
1642089520000|2022-01-13 15:58:40|4716.23|4715.83|4716.73|4716.33|4716.73|4716.33|4715.98|4715.58|336
1642089530000|2022-01-13 15:58:50|4716.98|4716.58|4717.23|4716.83|4717.23|4716.83|4716.48|4716.08|603
1642089540000|2022-01-13 15:59:00|4716.98|4716.58|4716.23|4715.83|4716.98|4716.58|4715.73|4715.33|966
1642089550000|2022-01-13 15:59:10|4716.48|4716.08|4715.98|4715.58|4716.73|4716.33|4715.98|4715.58|377
1642089560000|2022-01-13 15:59:20|4715.73|4715.33|4715.73|4715.33|4715.98|4715.58|4715.48|4715.08|310
1642089570000|2022-01-13 15:59:30|4715.48|4715.08|4715.73|4715.33|4715.73|4715.33|4715.35|4714.95|517
1642089580000|2022-01-13 15:59:40|4715.48|4715.08|4715.98|4715.58|4715.98|4715.58|4715.48|4715.08|368
1642089590000|2022-01-13 15:59:50|4715.73|4715.33|4715.73|4715.33|4716.48|4716.08|4715.73|4715.33|325
1642089600000|2022-01-13 16:00:00|4715.23|4714.83|4714.98|4714.58|4715.73|4715.33|4714.98|4714.58|714
1642089610000|2022-01-13 16:00:10|4715.23|4714.83|4714.98|4714.58|4715.48|4715.08|4714.48|4714.08|498
1642089620000|2022-01-13 16:00:20|4715.23|4714.83|4716.73|4716.33|4716.98|4716.58|4715.23|4714.83|777
1642089630000|2022-01-13 16:00:30|4716.48|4716.08|4715.98|4715.58|4716.73|4716.33|4715.73|4715.33|564
1642089640000|2022-01-13 16:00:40|4716.23|4715.83|4717.48|4717.08|4717.48|4717.08|4715.73|4715.33|418
1642089650000|2022-01-13 16:00:50|4717.23|4716.83|4718.48|4718.08|4719.23|4718.83|4717.23|4716.83|1259
1642089660000|2022-01-13 16:01:00|4717.98|4717.58|4717.48|4717.08|4717.98|4717.58|4717.48|4717.08|740
1642089670000|2022-01-13 16:01:10|4717.73|4717.33|4717.98|4717.58|4718.23|4717.83|4717.48|4717.08|461
1642089680000|2022-01-13 16:01:20|4718.23|4717.83|4718.48|4718.08|4718.48|4718.08|4717.98|4717.58|540
1642089690000|2022-01-13 16:01:30|4718.23|4717.83|4719.23|4718.83|4719.73|4719.33|4718.23|4717.83|1117
1642089700000|2022-01-13 16:01:40|4718.98|4718.58|4718.73|4718.33|4719.23|4718.83|4718.48|4718.08|693
1642089710000|2022-01-13 16:01:50|4718.85|4718.45|4718.23|4717.83|4718.98|4718.58|4717.98|4717.58|550
1642089720000|2022-01-13 16:02:00|4718.48|4718.08|4718.73|4718.33|4718.73|4718.33|4718.23|4717.83|354
1642089730000|2022-01-13 16:02:10|4718.98|4718.58|4718.48|4718.08|4718.98|4718.58|4717.98|4717.58|504
1642089740000|2022-01-13 16:02:20|4718.23|4717.83|4718.48|4718.08|4718.98|4718.58|4718.23|4717.83|429
1642089750000|2022-01-13 16:02:30|4718.23|4717.83|4718.48|4718.08|4718.73|4718.33|4718.23|4717.83|409
1642089760000|2022-01-13 16:02:40|4718.73|4718.33|4717.23|4716.83|4719.23|4718.83|4717.23|4716.83|695
1642089770000|2022-01-13 16:02:50|4717.35|4716.95|4716.98|4716.58|4717.48|4717.08|4716.98|4716.58|463
1642089780000|2022-01-13 16:03:00|4717.23|4716.83|4715.98|4715.58|4717.23|4716.83|4715.73|4715.33|818
1642089790000|2022-01-13 16:03:10|4715.73|4715.33|4715.48|4715.08|4715.98|4715.58|4715.48|4715.08|569
1642089800000|2022-01-13 16:03:20|4715.73|4715.33|4715.73|4715.33|4715.98|4715.58|4715.23|4714.83|592
1642089810000|2022-01-13 16:03:30|4715.48|4715.08|4715.23|4714.83|4715.6|4715.2|4714.98|4714.58|519
1642089820000|2022-01-13 16:03:40|4715.35|4714.95|4715.23|4714.83|4716.48|4716.08|4715.23|4714.83|731
1642089830000|2022-01-13 16:03:50|4714.98|4714.58|4714.23|4713.83|4714.98|4714.58|4714.23|4713.83|548
1642089840000|2022-01-13 16:04:00|4713.98|4713.58|4712.98|4712.58|4713.98|4713.58|4712.73|4712.33|1848
1642089850000|2022-01-13 16:04:10|4712.73|4712.33|4711.23|4710.83|4712.98|4712.58|4711.23|4710.83|990
1642089860000|2022-01-13 16:04:20|4711.48|4711.08|4713.48|4713.08|4713.48|4713.08|4710.98|4710.58|1221
1642089870000|2022-01-13 16:04:30|4713.23|4712.83|4716.98|4716.58|4716.98|4716.58|4713.23|4712.83|1592
1642089880000|2022-01-13 16:04:40|4716.73|4716.33|4716.48|4716.08|4717.98|4717.58|4715.98|4715.58|1286
1642089890000|2022-01-13 16:04:50|4716.23|4715.83|4715.23|4714.83|4716.23|4715.83|4715.23|4714.83|744
1642089900000|2022-01-13 16:05:00|4714.73|4714.33|4715.48|4715.08|4715.48|4715.08|4713.48|4713.08|855
1642089910000|2022-01-13 16:05:10|4715.73|4715.33|4715.98|4715.58|4716.98|4716.58|4715.73|4715.33|1336
1642089920000|2022-01-13 16:05:20|4715.48|4715.08|4715.48|4715.08|4716.23|4715.83|4715.23|4714.83|738
1642089930000|2022-01-13 16:05:30|4715.73|4715.33|4716.48|4716.08|4716.48|4716.08|4715.73|4715.33|509
1642089940000|2022-01-13 16:05:40|4716.98|4716.58|4716.48|4716.08|4717.48|4717.08|4716.23|4715.83|509
1642089950000|2022-01-13 16:05:50|4716.23|4715.83|4717.23|4716.83|4717.48|4717.08|4715.98|4715.58|1381
1642089960000|2022-01-13 16:06:00|4717.48|4717.08|4717.73|4717.33|4718.6|4718.2|4717.48|4717.08|1640
1642089970000|2022-01-13 16:06:10|4718.23|4717.83|4718.73|4718.33|4719.73|4719.33|4718.23|4717.83|1118
1642089980000|2022-01-13 16:06:20|4718.48|4718.08|4718.73|4718.33|4719.23|4718.83|4718.48|4718.08|774
1642089990000|2022-01-13 16:06:30|4718.48|4718.08|4717.73|4717.33|4718.73|4718.33|4717.48|4717.08|771
1642090000000|2022-01-13 16:06:40|4717.48|4717.08|4717.73|4717.33|4717.98|4717.58|4717.23|4716.83|561
1642090010000|2022-01-13 16:06:50|4718.35|4717.95|4718.23|4717.83|4718.98|4718.58|4718.23|4717.83|730
1642090020000|2022-01-13 16:07:00|4717.98|4717.58|4718.48|4718.08|4718.48|4718.08|4717.48|4717.08|515
1642090030000|2022-01-13 16:07:10|4718.23|4717.83|4717.48|4717.08|4718.48|4718.08|4717.48|4717.08|386
1642090040000|2022-01-13 16:07:20|4717.73|4717.33|4716.98|4716.58|4717.73|4717.33|4716.98|4716.58|397
1642090050000|2022-01-13 16:07:30|4717.23|4716.83|4716.98|4716.58|4717.73|4717.33|4716.98|4716.58|329
1642090060000|2022-01-13 16:07:40|4716.48|4716.08|4716.98|4716.58|4716.98|4716.58|4716.48|4716.08|396
1642090070000|2022-01-13 16:07:50|4716.48|4716.08|4716.73|4716.33|4717.23|4716.83|4716.48|4716.08|473
1642090080000|2022-01-13 16:08:00|4716.98|4716.58|4716.73|4716.33|4716.98|4716.58|4715.98|4715.58|770
1642090090000|2022-01-13 16:08:10|4716.98|4716.58|4716.48|4716.08|4717.48|4717.08|4716.23|4715.83|536
1642090100000|2022-01-13 16:08:20|4716.73|4716.33|4716.23|4715.83|4716.73|4716.33|4716.23|4715.83|221
1642090110000|2022-01-13 16:08:30|4716.48|4716.08|4716.23|4715.83|4716.85|4716.45|4716.23|4715.83|329
1642090120000|2022-01-13 16:08:40|4715.98|4715.58|4716.23|4715.83|4716.48|4716.08|4715.98|4715.58|314
1642090130000|2022-01-13 16:08:50|4716.48|4716.08|4716.35|4715.95|4716.48|4716.08|4715.98|4715.58|230
1642090140000|2022-01-13 16:09:00|4716.23|4715.83|4716.23|4715.83|4716.73|4716.33|4716.23|4715.83|423
1642090150000|2022-01-13 16:09:10|4715.98|4715.58|4716.23|4715.83|4716.98|4716.58|4715.98|4715.58|352
1642090160000|2022-01-13 16:09:20|4716.48|4716.08|4716.85|4716.45|4716.98|4716.58|4716.23|4715.83|264
1642090170000|2022-01-13 16:09:30|4716.98|4716.58|4717.23|4716.83|4717.48|4717.08|4716.73|4716.33|296
1642090180000|2022-01-13 16:09:40|4717.48|4717.08|4716.98|4716.58|4717.48|4717.08|4716.98|4716.58|337
1642090190000|2022-01-13 16:09:50|4716.85|4716.45|4716.48|4716.08|4716.98|4716.58|4716.23|4715.83|371
1642090200000|2022-01-13 16:10:00|4716.73|4716.33|4715.48|4715.08|4716.73|4716.33|4715.48|4715.08|502
1642090210000|2022-01-13 16:10:10|4715.23|4714.83|4713.98|4713.58|4715.98|4715.58|4713.98|4713.58|708
1642090220000|2022-01-13 16:10:20|4713.73|4713.33|4713.73|4713.33|4713.98|4713.58|4712.73|4712.33|943
1642090230000|2022-01-13 16:10:30|4713.98|4713.58|4714.73|4714.33|4714.98|4714.58|4713.48|4713.08|647
1642090240000|2022-01-13 16:10:40|4714.48|4714.08|4713.48|4713.08|4714.98|4714.58|4713.48|4713.08|711
1642090250000|2022-01-13 16:10:50|4713.35|4712.95|4711.73|4711.33|4713.48|4713.08|4710.98|4710.58|903
1642090260000|2022-01-13 16:11:00|4711.48|4711.08|4713.73|4713.33|4714.23|4713.83|4711.48|4711.08|1136
1642090270000|2022-01-13 16:11:10|4713.98|4713.58|4712.73|4712.33|4714.23|4713.83|4712.73|4712.33|728
1642090280000|2022-01-13 16:11:20|4712.98|4712.58|4712.98|4712.58|4713.23|4712.83|4712.73|4712.33|501
1642090290000|2022-01-13 16:11:30|4712.6|4712.2|4713.23|4712.83|4713.23|4712.83|4712.48|4712.08|496
1642090300000|2022-01-13 16:11:40|4713.48|4713.08|4712.48|4712.08|4713.48|4713.08|4712.48|4712.08|636
1642090310000|2022-01-13 16:11:50|4712.23|4711.83|4711.23|4710.83|4712.48|4712.08|4711.23|4710.83|638
1642090320000|2022-01-13 16:12:00|4711.48|4711.08|4711.48|4711.08|4712.48|4712.08|4710.73|4710.33|1191
1642090330000|2022-01-13 16:12:10|4711.23|4710.83|4711.98|4711.58|4712.23|4711.83|4711.23|4710.83|750
1642090340000|2022-01-13 16:12:20|4711.73|4711.33|4711.98|4711.58|4712.23|4711.83|4711.73|4711.33|590
1642090350000|2022-01-13 16:12:30|4712.23|4711.83|4713.23|4712.83|4713.23|4712.83|4711.48|4711.08|670
1642090360000|2022-01-13 16:12:40|4713.48|4713.08|4712.98|4712.58|4713.73|4713.33|4712.98|4712.58|594
1642090370000|2022-01-13 16:12:50|4712.73|4712.33|4711.98|4711.58|4713.48|4713.08|4711.98|4711.58|498
1642090380000|2022-01-13 16:13:00|4711.73|4711.33|4712.73|4712.33|4712.73|4712.33|4711.48|4711.08|583
1642090390000|2022-01-13 16:13:10|4712.98|4712.58|4712.98|4712.58|4714.98|4714.58|4712.73|4712.33|1002
1642090400000|2022-01-13 16:13:20|4712.48|4712.08|4712.98|4712.58|4712.98|4712.58|4712.23|4711.83|694
1642090410000|2022-01-13 16:13:30|4713.23|4712.83|4712.98|4712.58|4713.23|4712.83|4712.23|4711.83|502
1642090420000|2022-01-13 16:13:40|4713.23|4712.83|4712.73|4712.33|4713.23|4712.83|4712.73|4712.33|357
1642090430000|2022-01-13 16:13:50|4712.48|4712.08|4712.73|4712.33|4713.23|4712.83|4712.48|4712.08|451
1642090440000|2022-01-13 16:14:00|4712.98|4712.58|4713.73|4713.33|4713.98|4713.58|4712.48|4712.08|385
1642090450000|2022-01-13 16:14:10|4713.98|4713.58|4712.73|4712.33|4713.98|4713.58|4712.73|4712.33|319
1642090460000|2022-01-13 16:14:20|4712.48|4712.08|4712.48|4712.08|4712.98|4712.58|4712.48|4712.08|455
1642090470000|2022-01-13 16:14:30|4712.73|4712.33|4713.23|4712.83|4713.23|4712.83|4712.48|4712.08|699
1642090480000|2022-01-13 16:14:40|4712.98|4712.58|4712.98|4712.58|4713.48|4713.08|4712.73|4712.33|179
1642090490000|2022-01-13 16:14:50|4712.73|4712.33|4711.98|4711.58|4712.73|4712.33|4711.98|4711.58|465
1642090500000|2022-01-13 16:15:00|4712.48|4712.08|4711.98|4711.58|4712.48|4712.08|4711.23|4710.83|775
1642090510000|2022-01-13 16:15:10|4712.35|4711.95|4712.23|4711.83|4712.98|4712.58|4711.73|4711.33|495
1642090520000|2022-01-13 16:15:20|4712.1|4711.7|4712.23|4711.83|4712.73|4712.33|4711.48|4711.08|568
1642090530000|2022-01-13 16:15:30|4712.48|4712.08|4712.98|4712.58|4713.48|4713.08|4711.98|4711.58|547
1642090540000|2022-01-13 16:15:40|4712.73|4712.33|4712.23|4711.83|4712.73|4712.33|4711.98|4711.58|523
1642090550000|2022-01-13 16:15:50|4712.48|4712.08|4713.23|4712.83|4713.23|4712.83|4711.73|4711.33|447
1642090560000|2022-01-13 16:16:00|4713.48|4713.08|4715.48|4715.08|4715.98|4715.58|4713.23|4712.83|1150
1642090570000|2022-01-13 16:16:10|4715.73|4715.33|4714.98|4714.58|4716.48|4716.08|4714.98|4714.58|1107
1642090580000|2022-01-13 16:16:20|4715.23|4714.83|4714.98|4714.58|4715.6|4715.2|4714.73|4714.33|528
1642090590000|2022-01-13 16:16:30|4715.23|4714.83|4716.48|4716.08|4716.48|4716.08|4714.73|4714.33|657
1642090600000|2022-01-13 16:16:40|4716.23|4715.83|4715.23|4714.83|4716.48|4716.08|4715.23|4714.83|477
1642090610000|2022-01-13 16:16:50|4715.73|4715.33|4714.48|4714.08|4715.73|4715.33|4714.23|4713.83|669
1642090620000|2022-01-13 16:17:00|4714.35|4713.95|4713.98|4713.58|4714.48|4714.08|4713.23|4712.83|506
1642090630000|2022-01-13 16:17:10|4713.73|4713.33|4714.98|4714.58|4715.23|4714.83|4713.73|4713.33|706
1642090640000|2022-01-13 16:17:20|4715.1|4714.7|4715.23|4714.83|4715.48|4715.08|4714.48|4714.08|335
1642090650000|2022-01-13 16:17:30|4714.98|4714.58|4713.98|4713.58|4714.98|4714.58|4713.73|4713.33|373
1642090660000|2022-01-13 16:17:40|4714.23|4713.83|4714.73|4714.33|4714.98|4714.58|4713.98|4713.58|455
1642090670000|2022-01-13 16:17:50|4714.48|4714.08|4715.48|4715.08|4715.98|4715.58|4714.48|4714.08|580
1642090680000|2022-01-13 16:18:00|4715.73|4715.33|4715.23|4714.83|4715.98|4715.58|4714.73|4714.33|445
1642090690000|2022-01-13 16:18:10|4714.98|4714.58|4714.98|4714.58|4715.48|4715.08|4714.98|4714.58|362
1642090700000|2022-01-13 16:18:20|4714.73|4714.33|4714.73|4714.33|4715.23|4714.83|4714.48|4714.08|331
1642090710000|2022-01-13 16:18:30|4714.98|4714.58|4714.73|4714.33|4715.23|4714.83|4714.48|4714.08|429
1642090720000|2022-01-13 16:18:40|4714.48|4714.08|4715.23|4714.83|4715.48|4715.08|4714.48|4714.08|290
1642090730000|2022-01-13 16:18:50|4714.98|4714.58|4714.48|4714.08|4714.98|4714.58|4714.48|4714.08|249
1642090740000|2022-01-13 16:19:00|4714.73|4714.33|4713.23|4712.83|4714.73|4714.33|4713.23|4712.83|500
1642090750000|2022-01-13 16:19:10|4713.48|4713.08|4713.23|4712.83|4713.48|4713.08|4712.98|4712.58|456
1642090760000|2022-01-13 16:19:20|4712.98|4712.58|4712.98|4712.58|4713.48|4713.08|4712.23|4711.83|720
1642090770000|2022-01-13 16:19:30|4712.73|4712.33|4713.73|4713.33|4713.98|4713.58|4712.48|4712.08|520
1642090780000|2022-01-13 16:19:40|4713.48|4713.08|4713.48|4713.08|4713.48|4713.08|4712.98|4712.58|404
1642090790000|2022-01-13 16:19:50|4713.23|4712.83|4712.98|4712.58|4713.48|4713.08|4712.73|4712.33|311
1642090800000|2022-01-13 16:20:00|4713.35|4712.95|4712.48|4712.08|4713.48|4713.08|4712.23|4711.83|542
1642090810000|2022-01-13 16:20:10|4712.23|4711.83|4712.73|4712.33|4712.98|4712.58|4712.23|4711.83|426
1642090820000|2022-01-13 16:20:20|4712.85|4712.45|4712.73|4712.33|4713.23|4712.83|4712.48|4712.08|559
1642090830000|2022-01-13 16:20:30|4712.48|4712.08|4713.23|4712.83|4713.23|4712.83|4711.98|4711.58|688
1642090840000|2022-01-13 16:20:40|4713.48|4713.08|4713.98|4713.58|4713.98|4713.58|4713.23|4712.83|458
1642090850000|2022-01-13 16:20:50|4714.73|4714.33|4714.98|4714.58|4715.23|4714.83|4714.48|4714.08|874
1642090860000|2022-01-13 16:21:00|4715.48|4715.08|4716.73|4716.33|4716.73|4716.33|4715.48|4715.08|1270
1642090870000|2022-01-13 16:21:10|4716.48|4716.08|4716.48|4716.08|4718.23|4717.83|4716.23|4715.83|1280
1642090880000|2022-01-13 16:21:20|4716.73|4716.33|4717.23|4716.83|4717.98|4717.58|4716.23|4715.83|963
1642090890000|2022-01-13 16:21:30|4717.48|4717.08|4716.98|4716.58|4717.73|4717.33|4716.98|4716.58|368
1642090900000|2022-01-13 16:21:40|4717.23|4716.83|4718.98|4718.58|4718.98|4718.58|4717.23|4716.83|1096
1642090910000|2022-01-13 16:21:50|4718.73|4718.33|4718.73|4718.33|4718.98|4718.58|4718.23|4717.83|883
1642090920000|2022-01-13 16:22:00|4718.98|4718.58|4718.23|4717.83|4719.48|4719.08|4718.23|4717.83|978
1642090930000|2022-01-13 16:22:10|4718.48|4718.08|4718.23|4717.83|4718.48|4718.08|4717.73|4717.33|603
1642090940000|2022-01-13 16:22:20|4718.48|4718.08|4717.98|4717.58|4718.98|4718.58|4717.73|4717.33|503
1642090950000|2022-01-13 16:22:30|4717.73|4717.33|4717.98|4717.58|4718.73|4718.33|4717.73|4717.33|508
1642090960000|2022-01-13 16:22:40|4718.23|4717.83|4718.48|4718.08|4718.48|4718.08|4717.98|4717.58|644
1642090970000|2022-01-13 16:22:50|4718.23|4717.83|4718.48|4718.08|4719.48|4719.08|4718.23|4717.83|551
1642090980000|2022-01-13 16:23:00|4718.23|4717.83|4718.48|4718.08|4718.48|4718.08|4717.98|4717.58|367
1642090990000|2022-01-13 16:23:10|4718.6|4718.2|4719.1|4718.7|4719.23|4718.83|4718.23|4717.83|488
1642091000000|2022-01-13 16:23:20|4718.98|4718.58|4719.23|4718.83|4719.48|4719.08|4718.73|4718.33|385
1642091010000|2022-01-13 16:23:30|4718.98|4718.58|4719.23|4718.83|4719.48|4719.08|4718.98|4718.58|618
1642091020000|2022-01-13 16:23:40|4719.48|4719.08|4719.48|4719.08|4719.98|4719.58|4719.48|4719.08|583
1642091030000|2022-01-13 16:23:50|4719.73|4719.33|4719.48|4719.08|4719.73|4719.33|4719.23|4718.83|465
1642091040000|2022-01-13 16:24:00|4719.23|4718.83|4719.73|4719.33|4719.98|4719.58|4719.23|4718.83|562
1642091050000|2022-01-13 16:24:10|4719.98|4719.58|4721.23|4720.83|4721.23|4720.83|4719.73|4719.33|1129
1642091060000|2022-01-13 16:24:20|4720.98|4720.58|4721.73|4721.33|4722.1|4721.7|4720.98|4720.58|1104
1642091070000|2022-01-13 16:24:30|4721.98|4721.58|4721.98|4721.58|4721.98|4721.58|4721.6|4721.2|792
1642091080000|2022-01-13 16:24:40|4721.73|4721.33|4721.98|4721.58|4721.98|4721.58|4721.23|4720.83|433
1642091090000|2022-01-13 16:24:50|4721.73|4721.33|4721.98|4721.58|4722.23|4721.83|4721.73|4721.33|352
1642091100000|2022-01-13 16:25:00|4721.73|4721.33|4721.73|4721.33|4721.73|4721.33|4720.98|4720.58|673
1642091110000|2022-01-13 16:25:10|4721.98|4721.58|4722.23|4721.83|4722.23|4721.83|4721.48|4721.08|798
1642091120000|2022-01-13 16:25:20|4721.98|4721.58|4721.73|4721.33|4722.23|4721.83|4721.48|4721.08|453
1642091130000|2022-01-13 16:25:30|4721.98|4721.58|4721.48|4721.08|4722.23|4721.83|4721.48|4721.08|318
1642091140000|2022-01-13 16:25:40|4721.23|4720.83|4721.98|4721.58|4721.98|4721.58|4721.23|4720.83|402
1642091150000|2022-01-13 16:25:50|4721.85|4721.45|4721.73|4721.33|4722.23|4721.83|4721.73|4721.33|280
1642091160000|2022-01-13 16:26:00|4721.98|4721.58|4722.98|4722.58|4722.98|4722.58|4721.98|4721.58|632
1642091170000|2022-01-13 16:26:10|4722.73|4722.33|4722.98|4722.58|4722.98|4722.58|4722.73|4722.33|488
1642091180000|2022-01-13 16:26:20|4723.23|4722.83|4723.23|4722.83|4723.48|4723.08|4722.98|4722.58|586
1642091190000|2022-01-13 16:26:30|4722.98|4722.58|4723.23|4722.83|4723.23|4722.83|4722.73|4722.33|323
1642091200000|2022-01-13 16:26:40|4722.98|4722.58|4722.48|4722.08|4722.98|4722.58|4722.48|4722.08|338
1642091210000|2022-01-13 16:26:50|4722.35|4721.95|4722.48|4722.08|4722.48|4722.08|4722.23|4721.83|161
1642091220000|2022-01-13 16:27:00|4722.23|4721.83|4722.73|4722.33|4722.73|4722.33|4721.98|4721.58|336
1642091230000|2022-01-13 16:27:10|4722.48|4722.08|4722.48|4722.08|4722.48|4722.08|4721.98|4721.58|345
1642091240000|2022-01-13 16:27:20|4722.73|4722.33|4721.98|4721.58|4722.73|4722.33|4721.98|4721.58|264
1642091250000|2022-01-13 16:27:30|4722.23|4721.83|4722.48|4722.08|4722.73|4722.33|4722.23|4721.83|161
1642091260000|2022-01-13 16:27:40|4722.73|4722.33|4722.73|4722.33|4723.23|4722.83|4722.73|4722.33|306
1642091270000|2022-01-13 16:27:50|4722.98|4722.58|4722.73|4722.33|4722.98|4722.58|4722.73|4722.33|186
1642091280000|2022-01-13 16:28:00|4722.48|4722.08|4722.23|4721.83|4722.73|4722.33|4722.23|4721.83|274
1642091290000|2022-01-13 16:28:10|4722.48|4722.08|4722.98|4722.58|4722.98|4722.58|4722.48|4722.08|296
1642091300000|2022-01-13 16:28:20|4722.73|4722.33|4722.73|4722.33|4722.98|4722.58|4722.73|4722.33|198
1642091310000|2022-01-13 16:28:30|4722.98|4722.58|4723.48|4723.08|4723.98|4723.58|4722.98|4722.58|732
1642091320000|2022-01-13 16:28:40|4723.73|4723.33|4723.48|4723.08|4723.73|4723.33|4723.48|4723.08|420
1642091330000|2022-01-13 16:28:50|4723.73|4723.33|4724.23|4723.83|4724.48|4724.08|4723.73|4723.33|598
1642091340000|2022-01-13 16:29:00|4723.98|4723.58|4724.48|4724.08|4724.48|4724.08|4723.98|4723.58|505
1642091350000|2022-01-13 16:29:10|4724.23|4723.83|4725.73|4725.33|4725.98|4725.58|4724.23|4723.83|1668
1642091360000|2022-01-13 16:29:20|4726.23|4725.83|4725.73|4725.33|4726.23|4725.83|4725.73|4725.33|992
1642091370000|2022-01-13 16:29:30|4725.48|4725.08|4726.23|4725.83|4726.98|4726.58|4725.48|4725.08|1675
1642091380000|2022-01-13 16:29:40|4725.98|4725.58|4725.98|4725.58|4726.48|4726.08|4725.98|4725.58|654
1642091390000|2022-01-13 16:29:50|4725.73|4725.33|4725.73|4725.33|4726.23|4725.83|4725.73|4725.33|680
1642091400000|2022-01-13 16:30:00|4725.98|4725.58|4725.48|4725.08|4725.98|4725.58|4725.48|4725.08|822
1642091410000|2022-01-13 16:30:10|4725.73|4725.33|4726.98|4726.58|4727.48|4727.08|4725.48|4725.08|1142
1642091420000|2022-01-13 16:30:20|4726.73|4726.33|4725.98|4725.58|4726.73|4726.33|4725.73|4725.33|607
1642091430000|2022-01-13 16:30:30|4725.73|4725.33|4724.98|4724.58|4725.73|4725.33|4724.98|4724.58|907
1642091440000|2022-01-13 16:30:40|4724.73|4724.33|4724.73|4724.33|4725.48|4725.08|4724.73|4724.33|517
1642091450000|2022-01-13 16:30:50|4724.48|4724.08|4724.98|4724.58|4724.98|4724.58|4724.48|4724.08|322
1642091460000|2022-01-13 16:31:00|4724.73|4724.33|4725.48|4725.08|4725.48|4725.08|4724.48|4724.08|382
1642091470000|2022-01-13 16:31:10|4725.23|4724.83|4725.23|4724.83|4725.23|4724.83|4724.98|4724.58|323
1642091480000|2022-01-13 16:31:20|4724.98|4724.58|4724.73|4724.33|4725.23|4724.83|4724.73|4724.33|305
1642091490000|2022-01-13 16:31:30|4724.98|4724.58|4724.23|4723.83|4724.98|4724.58|4724.23|4723.83|352
1642091500000|2022-01-13 16:31:40|4723.73|4723.33|4723.98|4723.58|4724.48|4724.08|4723.73|4723.33|952
1642091510000|2022-01-13 16:31:50|4723.73|4723.33|4724.23|4723.83|4724.48|4724.08|4723.48|4723.08|744
1642091520000|2022-01-13 16:32:00|4723.98|4723.58|4724.73|4724.33|4724.73|4724.33|4723.98|4723.58|523
1642091530000|2022-01-13 16:32:10|4724.48|4724.08|4724.73|4724.33|4725.48|4725.08|4724.48|4724.08|444
1642091540000|2022-01-13 16:32:20|4724.48|4724.08|4724.23|4723.83|4724.73|4724.33|4723.98|4723.58|460
1642091550000|2022-01-13 16:32:30|4724.1|4723.7|4723.73|4723.33|4724.48|4724.08|4723.73|4723.33|239
1642091560000|2022-01-13 16:32:40|4723.98|4723.58|4723.73|4723.33|4723.98|4723.58|4723.48|4723.08|248
1642091570000|2022-01-13 16:32:50|4723.48|4723.08|4723.48|4723.08|4723.98|4723.58|4723.48|4723.08|224
1642091580000|2022-01-13 16:33:00|4723.73|4723.33|4723.98|4723.58|4724.23|4723.83|4723.48|4723.08|519
1642091590000|2022-01-13 16:33:10|4724.23|4723.83|4723.98|4723.58|4724.23|4723.83|4723.73|4723.33|261
1642091600000|2022-01-13 16:33:20|4723.73|4723.33|4723.73|4723.33|4723.73|4723.33|4723.48|4723.08|329
1642091610000|2022-01-13 16:33:30|4723.48|4723.08|4723.48|4723.08|4723.48|4723.08|4723.23|4722.83|612
1642091620000|2022-01-13 16:33:40|||||||||198
1642091630000|2022-01-13 16:33:50|4723.73|4723.33|4724.48|4724.08|4724.6|4724.2|4723.73|4723.33|416
1642091640000|2022-01-13 16:34:00|4723.98|4723.58|4724.48|4724.08|4724.73|4724.33|4723.73|4723.33|416
1642091650000|2022-01-13 16:34:10|4724.73|4724.33|4725.23|4724.83|4725.48|4725.08|4724.48|4724.08|401
1642091660000|2022-01-13 16:34:20|4725.48|4725.08|4725.73|4725.33|4725.98|4725.58|4725.48|4725.08|347
1642091670000|2022-01-13 16:34:30|4725.48|4725.08|4725.98|4725.58|4726.23|4725.83|4725.48|4725.08|364
1642091680000|2022-01-13 16:34:40|4726.23|4725.83|4725.73|4725.33|4726.23|4725.83|4725.73|4725.33|255
1642091690000|2022-01-13 16:34:50|4725.98|4725.58|4725.23|4724.83|4725.98|4725.58|4724.98|4724.58|563
1642091700000|2022-01-13 16:35:00|4724.98|4724.58|4725.48|4725.08|4725.73|4725.33|4724.73|4724.33|444
1642091710000|2022-01-13 16:35:10|4725.73|4725.33|4725.98|4725.58|4725.98|4725.58|4725.73|4725.33|347
1642091720000|2022-01-13 16:35:20|4725.73|4725.33|4725.98|4725.58|4725.98|4725.58|4725.73|4725.33|272
1642091730000|2022-01-13 16:35:30|4725.73|4725.33|4725.23|4724.83|4725.98|4725.58|4725.23|4724.83|314
1642091740000|2022-01-13 16:35:40|4725.48|4725.08|4725.23|4724.83|4725.48|4725.08|4725.1|4724.7|231
1642091750000|2022-01-13 16:35:50|4725.35|4724.95|4725.48|4725.08|4725.6|4725.2|4725.23|4724.83|154
1642091760000|2022-01-13 16:36:00|4725.73|4725.33|4725.23|4724.83|4725.73|4725.33|4725.23|4724.83|145
1642091770000|2022-01-13 16:36:10|4725.48|4725.08|4725.23|4724.83|4725.48|4725.08|4725.23|4724.83|168
1642091780000|2022-01-13 16:36:20|4725.48|4725.08|4725.23|4724.83|4725.48|4725.08|4725.23|4724.83|104
1642091790000|2022-01-13 16:36:30|4725.48|4725.08|4725.73|4725.33|4725.73|4725.33|4725.48|4725.08|102
1642091800000|2022-01-13 16:36:40|4725.98|4725.58|4726.48|4726.08|4726.48|4726.08|4725.73|4725.33|371
1642091810000|2022-01-13 16:36:50|4726.73|4726.33|4726.73|4726.33|4726.98|4726.58|4726.23|4725.83|599
1642091820000|2022-01-13 16:37:00|4726.48|4726.08|4726.73|4726.33|4726.98|4726.58|4726.48|4726.08|516
1642091830000|2022-01-13 16:37:10|4726.98|4726.58|4727.98|4727.58|4727.98|4727.58|4726.73|4726.33|963
1642091840000|2022-01-13 16:37:20|4727.73|4727.33|4728.23|4727.83|4728.48|4728.08|4727.48|4727.08|1001
1642091850000|2022-01-13 16:37:30|4728.48|4728.08|4728.23|4727.83|4728.48|4728.08|4727.98|4727.58|728
1642091860000|2022-01-13 16:37:40|4727.98|4727.58|4728.23|4727.83|4728.48|4728.08|4727.98|4727.58|532
1642091870000|2022-01-13 16:37:50|4727.98|4727.58|4727.23|4726.83|4727.98|4727.58|4727.23|4726.83|562
1642091880000|2022-01-13 16:38:00|4727.48|4727.08|4728.98|4728.58|4729.73|4729.33|4727.48|4727.08|1910
1642091890000|2022-01-13 16:38:10|4728.85|4728.45|4727.73|4727.33|4728.85|4728.45|4727.73|4727.33|554
1642091900000|2022-01-13 16:38:20|4727.48|4727.08|4727.73|4727.33|4727.73|4727.33|4727.23|4726.83|368
1642091910000|2022-01-13 16:38:30|4728.23|4727.83|4727.73|4727.33|4728.48|4728.08|4727.73|4727.33|287
1642091920000|2022-01-13 16:38:40|4727.98|4727.58|4727.98|4727.58|4728.23|4727.83|4727.98|4727.58|169
1642091930000|2022-01-13 16:38:50|4727.73|4727.33|4728.23|4727.83|4728.23|4727.83|4727.48|4727.08|260
1642091940000|2022-01-13 16:39:00|4727.98|4727.58|4728.23|4727.83|4728.73|4728.33|4727.98|4727.58|287
1642091950000|2022-01-13 16:39:10|4728.48|4728.08|4728.48|4728.08|4728.73|4728.33|4728.23|4727.83|193
1642091960000|2022-01-13 16:39:20|4728.35|4727.95|4728.23|4727.83|4728.35|4727.95|4728.23|4727.83|199
1642091970000|2022-01-13 16:39:30|4728.48|4728.08|4728.73|4728.33|4728.73|4728.33|4728.23|4727.83|324
1642091980000|2022-01-13 16:39:40|4728.98|4728.58|4728.73|4728.33|4728.98|4728.58|4728.73|4728.33|271
1642091990000|2022-01-13 16:39:50|4728.48|4728.08|4728.6|4728.2|4728.73|4728.33|4728.48|4728.08|325
1642092000000|2022-01-13 16:40:00|4728.48|4728.08|4729.23|4728.83|4729.48|4729.08|4728.23|4727.83|425
1642092010000|2022-01-13 16:40:10|4729.48|4729.08|4728.98|4728.58|4729.48|4729.08|4728.98|4728.58|458
1642092020000|2022-01-13 16:40:20|4728.73|4728.33|4729.48|4729.08|4729.48|4729.08|4728.73|4728.33|421
1642092030000|2022-01-13 16:40:30|4729.23|4728.83|4729.23|4728.83|4729.23|4728.83|4729.23|4728.83|159
1642092040000|2022-01-13 16:40:40|4729.48|4729.08|4729.48|4729.08|4729.48|4729.08|4729.23|4728.83|200
1642092050000|2022-01-13 16:40:50|4729.23|4728.83|4729.48|4729.08|4729.48|4729.08|4729.23|4728.83|205
1642092060000|2022-01-13 16:41:00|4729.23|4728.83|4728.98|4728.58|4729.48|4729.08|4728.73|4728.33|397
1642092070000|2022-01-13 16:41:10|4728.73|4728.33|4728.73|4728.33|4728.73|4728.33|4728.48|4728.08|237
1642092080000|2022-01-13 16:41:20|4728.98|4728.58|4728.73|4728.33|4728.98|4728.58|4728.73|4728.33|167
1642092090000|2022-01-13 16:41:30|4728.98|4728.58|4727.98|4727.58|4728.98|4728.58|4727.98|4727.58|283
1642092100000|2022-01-13 16:41:40|4728.23|4727.83|4727.48|4727.08|4728.23|4727.83|4727.48|4727.08|638
1642092110000|2022-01-13 16:41:50|4727.73|4727.33|4727.48|4727.08|4727.73|4727.33|4727.48|4727.08|389
1642092120000|2022-01-13 16:42:00|4727.73|4727.33|4728.23|4727.83|4728.23|4727.83|4727.48|4727.08|487
1642092130000|2022-01-13 16:42:10|4727.98|4727.58|4727.48|4727.08|4727.98|4727.58|4727.48|4727.08|319
1642092140000|2022-01-13 16:42:20|4727.73|4727.33|4727.98|4727.58|4727.98|4727.58|4727.48|4727.08|271
1642092150000|2022-01-13 16:42:30|4727.73|4727.33|4727.48|4727.08|4727.73|4727.33|4727.48|4727.08|143
1642092160000|2022-01-13 16:42:40|4727.73|4727.33|4727.73|4727.33|4727.98|4727.58|4727.73|4727.33|330
1642092170000|2022-01-13 16:42:50|4727.98|4727.58|4727.98|4727.58|4727.98|4727.58|4727.73|4727.33|214
1642092180000|2022-01-13 16:43:00|4728.23|4727.83|4728.48|4728.08|4728.6|4728.2|4727.98|4727.58|330
1642092190000|2022-01-13 16:43:10|4728.23|4727.83|4728.73|4728.33|4728.73|4728.33|4728.23|4727.83|240
1642092200000|2022-01-13 16:43:20|4728.98|4728.58|4728.73|4728.33|4729.23|4728.83|4728.48|4728.08|281
1642092210000|2022-01-13 16:43:30|4728.48|4728.08|4728.23|4727.83|4728.73|4728.33|4728.23|4727.83|200
1642092220000|2022-01-13 16:43:40|4728.48|4728.08|4727.98|4727.58|4728.48|4728.08|4727.98|4727.58|225
1642092230000|2022-01-13 16:43:50|4727.85|4727.45|4727.48|4727.08|4727.98|4727.58|4727.23|4726.83|328
1642092240000|2022-01-13 16:44:00|4727.73|4727.33|4727.98|4727.58|4727.98|4727.58|4727.6|4727.2|207
1642092250000|2022-01-13 16:44:10|4727.73|4727.33|4727.48|4727.08|4727.73|4727.33|4727.23|4726.83|147
1642092260000|2022-01-13 16:44:20|4727.73|4727.33|4727.23|4726.83|4727.73|4727.33|4727.23|4726.83|190
1642092270000|2022-01-13 16:44:30|4727.48|4727.08|4727.98|4727.58|4727.98|4727.58|4727.23|4726.83|347
1642092280000|2022-01-13 16:44:40|4727.73|4727.33|4727.98|4727.58|4727.98|4727.58|4727.73|4727.33|346
1642092290000|2022-01-13 16:44:50|4727.73|4727.33|4727.98|4727.58|4727.98|4727.58|4727.73|4727.33|124
1642092300000|2022-01-13 16:45:00|4727.73|4727.33|4727.73|4727.33|4728.48|4728.08|4727.73|4727.33|481
1642092310000|2022-01-13 16:45:10|4727.48|4727.08|4727.48|4727.08|4727.98|4727.58|4727.23|4726.83|254
1642092320000|2022-01-13 16:45:20|4727.23|4726.83|4726.98|4726.58|4727.23|4726.83|4726.98|4726.58|316
1642092330000|2022-01-13 16:45:30|4727.23|4726.83|4726.98|4726.58|4727.23|4726.83|4726.73|4726.33|264
1642092340000|2022-01-13 16:45:40|4726.73|4726.33|4726.48|4726.08|4726.98|4726.58|4726.48|4726.08|313
1642092350000|2022-01-13 16:45:50|4726.73|4726.33|4726.73|4726.33|4726.73|4726.33|4726.48|4726.08|332
1642092360000|2022-01-13 16:46:00|4726.6|4726.2|4726.73|4726.33|4726.73|4726.33|4726.23|4725.83|327
1642092370000|2022-01-13 16:46:10|4726.98|4726.58|4726.98|4726.58|4727.23|4726.83|4726.98|4726.58|343
1642092380000|2022-01-13 16:46:20|4726.73|4726.33|4726.73|4726.33|4726.73|4726.33|4726.73|4726.33|104
1642092390000|2022-01-13 16:46:30|4726.98|4726.58|4727.23|4726.83|4727.23|4726.83|4726.98|4726.58|171
1642092400000|2022-01-13 16:46:40|4727.48|4727.08|4727.48|4727.08|4727.98|4727.58|4727.48|4727.08|207
1642092410000|2022-01-13 16:46:50|4727.6|4727.2|4727.48|4727.08|4727.98|4727.58|4727.48|4727.08|94
1642092420000|2022-01-13 16:47:00|4727.23|4726.83|4727.73|4727.33|4727.73|4727.33|4727.23|4726.83|305
1642092430000|2022-01-13 16:47:10|4727.48|4727.08|4727.98|4727.58|4727.98|4727.58|4727.48|4727.08|156
1642092440000|2022-01-13 16:47:20|4727.73|4727.33|4727.48|4727.08|4727.98|4727.58|4727.48|4727.08|260
1642092450000|2022-01-13 16:47:30|4727.23|4726.83|4727.23|4726.83|4727.48|4727.08|4727.23|4726.83|211
1642092460000|2022-01-13 16:47:40|4727.48|4727.08|4727.73|4727.33|4727.98|4727.58|4727.48|4727.08|140
1642092470000|2022-01-13 16:47:50|4727.48|4727.08|4727.73|4727.33|4727.98|4727.58|4727.48|4727.08|98
1642092480000|2022-01-13 16:48:00|4727.98|4727.58|4728.48|4728.08|4728.73|4728.33|4727.73|4727.33|284
1642092490000|2022-01-13 16:48:10|4728.23|4727.83|4728.48|4728.08|4728.73|4728.33|4728.23|4727.83|374
1642092500000|2022-01-13 16:48:20|4728.6|4728.2|4728.48|4728.08|4728.73|4728.33|4728.23|4727.83|199
1642092510000|2022-01-13 16:48:30|4728.6|4728.2|4727.98|4727.58|4728.6|4728.2|4727.98|4727.58|167
1642092520000|2022-01-13 16:48:40|4728.23|4727.83|4727.98|4727.58|4728.23|4727.83|4727.73|4727.33|244
1642092530000|2022-01-13 16:48:50|4727.73|4727.33|4727.73|4727.33|4727.73|4727.33|4727.48|4727.08|147
1642092540000|2022-01-13 16:49:00|4727.98|4727.58|4727.48|4727.08|4727.98|4727.58|4727.23|4726.83|302
1642092550000|2022-01-13 16:49:10|4727.23|4726.83|4726.98|4726.58|4727.35|4726.95|4726.98|4726.58|218
1642092560000|2022-01-13 16:49:20|4727.23|4726.83|4726.48|4726.08|4727.23|4726.83|4726.48|4726.08|390
1642092570000|2022-01-13 16:49:30|4726.23|4725.83|4726.23|4725.83|4726.73|4726.33|4725.98|4725.58|883
1642092580000|2022-01-13 16:49:40|4725.98|4725.58|4726.48|4726.08|4726.48|4726.08|4725.98|4725.58|273
1642092590000|2022-01-13 16:49:50|4725.98|4725.58|4726.23|4725.83|4726.23|4725.83|4725.98|4725.58|271
1642092600000|2022-01-13 16:50:00|4725.98|4725.58|4725.98|4725.58|4726.48|4726.08|4725.98|4725.58|341
1642092610000|2022-01-13 16:50:10|4725.73|4725.33|4724.98|4724.58|4725.98|4725.58|4724.98|4724.58|510
1642092620000|2022-01-13 16:50:20|4724.48|4724.08|4724.23|4723.83|4724.48|4724.08|4723.73|4723.33|1014
1642092630000|2022-01-13 16:50:30|4724.48|4724.08|4724.23|4723.83|4724.48|4724.08|4723.98|4723.58|401
1642092640000|2022-01-13 16:50:40|4724.48|4724.08|4724.23|4723.83|4724.73|4724.33|4723.48|4723.08|676
1642092650000|2022-01-13 16:50:50|4724.48|4724.08|4723.98|4723.58|4724.48|4724.08|4723.98|4723.58|238
1642092660000|2022-01-13 16:51:00|4723.73|4723.33|4724.48|4724.08|4724.73|4724.33|4723.73|4723.33|311
1642092670000|2022-01-13 16:51:10|4724.73|4724.33|4724.48|4724.08|4724.73|4724.33|4724.23|4723.83|212
1642092680000|2022-01-13 16:51:20|4723.73|4723.33|4723.98|4723.58|4723.98|4723.58|4723.73|4723.33|433
1642092690000|2022-01-13 16:51:30|4723.73|4723.33|4723.85|4723.45|4723.98|4723.58|4723.73|4723.33|202
1642092700000|2022-01-13 16:51:40|4723.98|4723.58|4723.48|4723.08|4723.98|4723.58|4723.48|4723.08|248
1642092710000|2022-01-13 16:51:50|4723.73|4723.33|4723.98|4723.58|4724.1|4723.7|4723.6|4723.2|210
1642092720000|2022-01-13 16:52:00|4724.23|4723.83|4723.73|4723.33|4724.23|4723.83|4723.73|4723.33|148
1642092730000|2022-01-13 16:52:10|4723.98|4723.58|4723.73|4723.33|4724.23|4723.83|4723.73|4723.33|285
1642092740000|2022-01-13 16:52:20|4724.23|4723.83|4724.23|4723.83|4724.23|4723.83|4723.73|4723.33|247
1642092750000|2022-01-13 16:52:30|4724.48|4724.08|4724.73|4724.33|4724.98|4724.58|4724.48|4724.08|285
1642092760000|2022-01-13 16:52:40|4724.98|4724.58|4725.23|4724.83|4725.23|4724.83|4724.73|4724.33|254
1642092770000|2022-01-13 16:52:50|4724.98|4724.58|4725.23|4724.83|4725.48|4725.08|4724.73|4724.33|359
1642092780000|2022-01-13 16:53:00|4725.48|4725.08|4725.23|4724.83|4725.73|4725.33|4725.23|4724.83|372
1642092790000|2022-01-13 16:53:10|4725.48|4725.08|4724.98|4724.58|4725.48|4725.08|4724.85|4724.45|281
1642092800000|2022-01-13 16:53:20|4725.1|4724.7|4724.98|4724.58|4725.23|4724.83|4724.98|4724.58|126
1642092810000|2022-01-13 16:53:30|4724.73|4724.33|4724.98|4724.58|4724.98|4724.58|4724.73|4724.33|122
1642092820000|2022-01-13 16:53:40|4725.23|4724.83|4725.35|4724.95|4725.48|4725.08|4725.23|4724.83|178
1642092830000|2022-01-13 16:53:50|4725.48|4725.08|4727.48|4727.08|4727.48|4727.08|4725.48|4725.08|1015
1642092840000|2022-01-13 16:54:00|4727.23|4726.83|4726.98|4726.58|4727.48|4727.08|4726.73|4726.33|558
1642092850000|2022-01-13 16:54:10|4727.23|4726.83|4727.23|4726.83|4727.23|4726.83|4726.98|4726.58|497
1642092860000|2022-01-13 16:54:20|4727.73|4727.33|4727.98|4727.58|4728.23|4727.83|4727.73|4727.33|959
1642092870000|2022-01-13 16:54:30|4727.73|4727.33|4727.98|4727.58|4727.98|4727.58|4727.73|4727.33|217
1642092880000|2022-01-13 16:54:40|4727.73|4727.33|4727.85|4727.45|4728.23|4727.83|4727.73|4727.33|266
1642092890000|2022-01-13 16:54:50|4727.98|4727.58|4727.98|4727.58|4727.98|4727.58|4727.73|4727.33|209
1642092900000|2022-01-13 16:55:00|4727.73|4727.33|4727.73|4727.33|4727.73|4727.33|4727.23|4726.83|420
1642092910000|2022-01-13 16:55:10|4727.48|4727.08|4726.48|4726.08|4727.48|4727.08|4726.48|4726.08|239
1642092920000|2022-01-13 16:55:20|4726.23|4725.83|4726.48|4726.08|4726.73|4726.33|4726.23|4725.83|275
1642092930000|2022-01-13 16:55:30|4726.23|4725.83|4726.73|4726.33|4726.73|4726.33|4726.23|4725.83|167
1642092940000|2022-01-13 16:55:40|4726.98|4726.58|4726.98|4726.58|4726.98|4726.58|4726.73|4726.33|114
1642092950000|2022-01-13 16:55:50|4727.23|4726.83|4726.98|4726.58|4727.23|4726.83|4726.98|4726.58|126
1642092960000|2022-01-13 16:56:00|4726.73|4726.33|4726.73|4726.33|4726.98|4726.58|4726.48|4726.08|348
1642092970000|2022-01-13 16:56:10|4726.48|4726.08|4726.48|4726.08|4726.73|4726.33|4726.48|4726.08|480
1642092980000|2022-01-13 16:56:20|4726.73|4726.33|4725.98|4725.58|4726.73|4726.33|4725.98|4725.58|450
1642092990000|2022-01-13 16:56:30|4726.23|4725.83|4726.98|4726.58|4726.98|4726.58|4725.98|4725.58|272
1642093000000|2022-01-13 16:56:40|4726.85|4726.45|4726.73|4726.33|4726.98|4726.58|4726.73|4726.33|74
1642093010000|2022-01-13 16:56:50|4726.98|4726.58|4726.48|4726.08|4726.98|4726.58|4726.48|4726.08|60
1642093020000|2022-01-13 16:57:00|4726.73|4726.33|4727.48|4727.08|4727.48|4727.08|4726.48|4726.08|175
1642093030000|2022-01-13 16:57:10|4727.73|4727.33|4726.98|4726.58|4727.73|4727.33|4726.98|4726.58|287
1642093040000|2022-01-13 16:57:20|4726.73|4726.33|4726.98|4726.58|4726.98|4726.58|4726.73|4726.33|103
1642093050000|2022-01-13 16:57:30|4726.73|4726.33|4727.1|4726.7|4727.23|4726.83|4726.48|4726.08|256
1642093060000|2022-01-13 16:57:40|4726.98|4726.58|4726.23|4725.83|4727.23|4726.83|4726.23|4725.83|176
1642093070000|2022-01-13 16:57:50|4725.98|4725.58|4725.48|4725.08|4725.98|4725.58|4725.23|4724.83|312
1642093080000|2022-01-13 16:58:00|4725.73|4725.33|4725.23|4724.83|4725.73|4725.33|4725.23|4724.83|230
1642093090000|2022-01-13 16:58:10|4724.98|4724.58|4725.23|4724.83|4725.35|4724.95|4724.98|4724.58|313
1642093100000|2022-01-13 16:58:20|4724.98|4724.58|4724.98|4724.58|4725.48|4725.08|4724.98|4724.58|154
1642093110000|2022-01-13 16:58:30|4725.23|4724.83|4725.48|4725.08|4725.73|4725.33|4725.23|4724.83|287
1642093120000|2022-01-13 16:58:40|4725.23|4724.83|4725.48|4725.08|4725.73|4725.33|4725.23|4724.83|95
1642093130000|2022-01-13 16:58:50|4725.23|4724.83|4725.23|4724.83|4725.48|4725.08|4724.98|4724.58|202
1642093140000|2022-01-13 16:59:00|4724.98|4724.58|4724.73|4724.33|4725.23|4724.83|4724.48|4724.08|225
1642093150000|2022-01-13 16:59:10|4724.98|4724.58|4725.48|4725.08|4725.73|4725.33|4724.98|4724.58|157
1642093160000|2022-01-13 16:59:20|4725.73|4725.33|4725.23|4724.83|4725.73|4725.33|4725.23|4724.83|259
1642093170000|2022-01-13 16:59:30|4724.98|4724.58|4725.48|4725.08|4725.48|4725.08|4724.98|4724.58|126
1642093180000|2022-01-13 16:59:40|4725.73|4725.33|4724.98|4724.58|4725.73|4725.33|4724.98|4724.58|154
1642093190000|2022-01-13 16:59:50|4725.23|4724.83|4725.23|4724.83|4725.23|4724.83|4724.98|4724.58|40
1642093200000|2022-01-13 17:00:00|4724.73|4724.33|4724.23|4723.83|4724.98|4724.58|4724.23|4723.83|468
1642093210000|2022-01-13 17:00:10|4724.48|4724.08|4723.23|4722.83|4724.48|4724.08|4722.73|4722.33|791
1642093220000|2022-01-13 17:00:20|4722.98|4722.58|4722.48|4722.08|4722.98|4722.58|4722.48|4722.08|274
1642093230000|2022-01-13 17:00:30|4722.73|4722.33|4723.73|4723.33|4723.73|4723.33|4722.48|4722.08|332
1642093240000|2022-01-13 17:00:40|4723.48|4723.08|4723.73|4723.33|4724.23|4723.83|4723.23|4722.83|437
1642093250000|2022-01-13 17:00:50|4723.48|4723.08|4722.48|4722.08|4723.48|4723.08|4722.48|4722.08|364
1642093260000|2022-01-13 17:01:00|4722.23|4721.83|4722.48|4722.08|4722.73|4722.33|4721.73|4721.33|673
1642093270000|2022-01-13 17:01:10|4722.73|4722.33|4721.98|4721.58|4722.73|4722.33|4721.98|4721.58|423
1642093280000|2022-01-13 17:01:20|4721.73|4721.33|4721.48|4721.08|4721.73|4721.33|4720.98|4720.58|502
1642093290000|2022-01-13 17:01:30|4721.23|4720.83|4720.73|4720.33|4721.23|4720.83|4720.48|4720.08|349
1642093300000|2022-01-13 17:01:40|4720.85|4720.45|4721.48|4721.08|4721.48|4721.08|4720.73|4720.33|471
1642093310000|2022-01-13 17:01:50|4721.23|4720.83|4720.98|4720.58|4721.48|4721.08|4720.85|4720.45|216
1642093320000|2022-01-13 17:02:00|4721.23|4720.83|4720.73|4720.33|4721.23|4720.83|4720.73|4720.33|321
1642093330000|2022-01-13 17:02:10|4720.48|4720.08|4721.23|4720.83|4721.48|4721.08|4720.48|4720.08|361
1642093340000|2022-01-13 17:02:20|4720.98|4720.58|4721.23|4720.83|4721.73|4721.33|4720.98|4720.58|384
1642093350000|2022-01-13 17:02:30|4721.48|4721.08|4721.48|4721.08|4721.48|4721.08|4721.23|4720.83|282
1642093360000|2022-01-13 17:02:40|4721.23|4720.83|4721.48|4721.08|4721.48|4721.08|4721.23|4720.83|329
1642093370000|2022-01-13 17:02:50|4721.6|4721.2|4721.98|4721.58|4721.98|4721.58|4721.6|4721.2|373
1642093380000|2022-01-13 17:03:00|4722.23|4721.83|4722.48|4722.08|4722.48|4722.08|4721.98|4721.58|411
1642093390000|2022-01-13 17:03:10|4722.23|4721.83|4722.23|4721.83|4722.48|4722.08|4721.98|4721.58|237
1642093400000|2022-01-13 17:03:20|4721.98|4721.58|4721.48|4721.08|4721.98|4721.58|4721.48|4721.08|150
1642093410000|2022-01-13 17:03:30|4721.23|4720.83|4720.98|4720.58|4721.48|4721.08|4720.73|4720.33|249
1642093420000|2022-01-13 17:03:40|4720.73|4720.33|4720.73|4720.33|4720.98|4720.58|4720.48|4720.08|325
1642093430000|2022-01-13 17:03:50|4720.98|4720.58|4720.98|4720.58|4721.23|4720.83|4720.98|4720.58|320
1642093440000|2022-01-13 17:04:00|4720.73|4720.33|4720.73|4720.33|4720.98|4720.58|4720.48|4720.08|326
1642093450000|2022-01-13 17:04:10|4720.48|4720.08|4718.23|4717.83|4720.48|4720.08|4718.23|4717.83|1129
1642093460000|2022-01-13 17:04:20|4717.98|4717.58|4717.23|4716.83|4718.23|4717.83|4716.73|4716.33|1022
1642093470000|2022-01-13 17:04:30|4717.35|4716.95|4715.73|4715.33|4717.98|4717.58|4715.73|4715.33|1056
1642093480000|2022-01-13 17:04:40|4715.98|4715.58|4715.48|4715.08|4716.23|4715.83|4714.98|4714.58|1034
1642093490000|2022-01-13 17:04:50|4715.73|4715.33|4715.98|4715.58|4716.23|4715.83|4715.23|4714.83|734
1642093500000|2022-01-13 17:05:00|4715.85|4715.45|4714.73|4714.33|4716.23|4715.83|4714.48|4714.08|1004
1642093510000|2022-01-13 17:05:10|4714.98|4714.58|4716.73|4716.33|4716.73|4716.33|4714.98|4714.58|839
1642093520000|2022-01-13 17:05:20|4716.98|4716.58|4716.73|4716.33|4717.73|4717.33|4716.73|4716.33|787
1642093530000|2022-01-13 17:05:30|4716.48|4716.08|4716.98|4716.58|4716.98|4716.58|4716.48|4716.08|455
1642093540000|2022-01-13 17:05:40|4716.73|4716.33|4716.73|4716.33|4716.98|4716.58|4716.48|4716.08|326
1642093550000|2022-01-13 17:05:50|4716.98|4716.58|4716.73|4716.33|4717.23|4716.83|4716.73|4716.33|473
1642093560000|2022-01-13 17:06:00|4716.98|4716.58|4715.98|4715.58|4716.98|4716.58|4715.98|4715.58|521
1642093570000|2022-01-13 17:06:10|4715.73|4715.33|4716.73|4716.33|4716.98|4716.58|4715.48|4715.08|580
1642093580000|2022-01-13 17:06:20|4716.85|4716.45|4716.73|4716.33|4717.23|4716.83|4716.48|4716.08|286
1642093590000|2022-01-13 17:06:30|4716.48|4716.08|4716.98|4716.58|4716.98|4716.58|4716.48|4716.08|130
1642093600000|2022-01-13 17:06:40|4716.73|4716.33|4717.48|4717.08|4717.73|4717.33|4716.73|4716.33|754
1642093610000|2022-01-13 17:06:50|4717.23|4716.83|4716.98|4716.58|4717.48|4717.08|4716.98|4716.58|303
1642093620000|2022-01-13 17:07:00|4717.23|4716.83|4717.48|4717.08|4717.48|4717.08|4716.73|4716.33|354
1642093630000|2022-01-13 17:07:10|4716.98|4716.58|4717.23|4716.83|4717.48|4717.08|4716.98|4716.58|456
1642093640000|2022-01-13 17:07:20|4717.48|4717.08|4717.73|4717.33|4717.73|4717.33|4716.98|4716.58|240
1642093650000|2022-01-13 17:07:30|4717.48|4717.08|4717.48|4717.08|4717.73|4717.33|4717.23|4716.83|195
1642093660000|2022-01-13 17:07:40|4717.23|4716.83|4716.98|4716.58|4717.48|4717.08|4716.73|4716.33|393
1642093670000|2022-01-13 17:07:50|4717.23|4716.83|4717.73|4717.33|4717.98|4717.58|4716.98|4716.58|218
1642093680000|2022-01-13 17:08:00|4717.98|4717.58|4718.48|4718.08|4718.73|4718.33|4717.73|4717.33|486
1642093690000|2022-01-13 17:08:10|4718.35|4717.95|4717.73|4717.33|4718.35|4717.95|4717.73|4717.33|307
1642093700000|2022-01-13 17:08:20|4717.98|4717.58|4717.48|4717.08|4717.98|4717.58|4717.23|4716.83|328
1642093710000|2022-01-13 17:08:30|4717.23|4716.83|4717.73|4717.33|4717.98|4717.58|4717.23|4716.83|156
1642093720000|2022-01-13 17:08:40|4717.48|4717.08|4717.73|4717.33|4717.98|4717.58|4717.48|4717.08|117
1642093730000|2022-01-13 17:08:50|4717.98|4717.58|4717.48|4717.08|4717.98|4717.58|4717.48|4717.08|139
1642093740000|2022-01-13 17:09:00|4717.73|4717.33|4717.73|4717.33|4717.73|4717.33|4717.48|4717.08|194
1642093750000|2022-01-13 17:09:10|4717.48|4717.08|4718.23|4717.83|4718.23|4717.83|4717.48|4717.08|186
1642093760000|2022-01-13 17:09:20|4717.98|4717.58|4718.23|4717.83|4718.48|4718.08|4717.98|4717.58|216
1642093770000|2022-01-13 17:09:30|4718.48|4718.08|4717.98|4717.58|4718.48|4718.08|4717.73|4717.33|284
1642093780000|2022-01-13 17:09:40|4717.73|4717.33|4717.23|4716.83|4717.98|4717.58|4717.23|4716.83|238
1642093790000|2022-01-13 17:09:50|4716.98|4716.58|4717.48|4717.08|4717.73|4717.33|4716.98|4716.58|220
1642093800000|2022-01-13 17:10:00|4717.73|4717.33|4717.48|4717.08|4717.73|4717.33|4717.23|4716.83|255
1642093810000|2022-01-13 17:10:10|4717.23|4716.83|4717.73|4717.33|4717.73|4717.33|4716.98|4716.58|221
1642093820000|2022-01-13 17:10:20|4717.48|4717.08|4717.23|4716.83|4717.48|4717.08|4716.98|4716.58|204
1642093830000|2022-01-13 17:10:30|4716.98|4716.58|4717.48|4717.08|4717.73|4717.33|4716.73|4716.33|294
1642093840000|2022-01-13 17:10:40|4717.73|4717.33|4717.23|4716.83|4717.73|4717.33|4717.23|4716.83|186
1642093850000|2022-01-13 17:10:50|4717.48|4717.08|4717.23|4716.83|4717.48|4717.08|4716.98|4716.58|194
1642093860000|2022-01-13 17:11:00|4716.98|4716.58|4716.73|4716.33|4716.98|4716.58|4716.73|4716.33|269
1642093870000|2022-01-13 17:11:10|4716.48|4716.08|4716.48|4716.08|4716.73|4716.33|4716.48|4716.08|195
1642093880000|2022-01-13 17:11:20|4716.35|4715.95|4716.23|4715.83|4716.73|4716.33|4715.98|4715.58|227
1642093890000|2022-01-13 17:11:30|4715.98|4715.58|4715.73|4715.33|4715.98|4715.58|4715.73|4715.33|268
1642093900000|2022-01-13 17:11:40|4715.98|4715.58|4715.98|4715.58|4716.23|4715.83|4715.73|4715.33|329
1642093910000|2022-01-13 17:11:50|4715.73|4715.33|4716.48|4716.08|4716.48|4716.08|4715.73|4715.33|317
1642093920000|2022-01-13 17:12:00|4716.73|4716.33|4716.73|4716.33|4716.98|4716.58|4716.73|4716.33|367
1642093930000|2022-01-13 17:12:10|4716.48|4716.08|4715.73|4715.33|4716.73|4716.33|4715.73|4715.33|314
1642093940000|2022-01-13 17:12:20|4715.48|4715.08|4715.48|4715.08|4715.73|4715.33|4715.48|4715.08|206
1642093950000|2022-01-13 17:12:30|4715.73|4715.33|4714.98|4714.58|4715.73|4715.33|4714.73|4714.33|459
1642093960000|2022-01-13 17:12:40|4715.23|4714.83|4715.48|4715.08|4715.98|4715.58|4715.23|4714.83|192
1642093970000|2022-01-13 17:12:50|4715.73|4715.33|4715.23|4714.83|4715.98|4715.58|4714.98|4714.58|188
1642093980000|2022-01-13 17:13:00|4715.48|4715.08|4714.73|4714.33|4715.48|4715.08|4714.73|4714.33|339
1642093990000|2022-01-13 17:13:10|4714.98|4714.58|4714.23|4713.83|4715.23|4714.83|4714.23|4713.83|416
1642094000000|2022-01-13 17:13:20|4714.48|4714.08|4713.73|4713.33|4714.48|4714.08|4713.73|4713.33|687
1642094010000|2022-01-13 17:13:30|4713.23|4712.83|4712.48|4712.08|4713.23|4712.83|4712.23|4711.83|895
1642094020000|2022-01-13 17:13:40|4712.6|4712.2|4712.98|4712.58|4712.98|4712.58|4712.48|4712.08|392
1642094030000|2022-01-13 17:13:50|4713.1|4712.7|4712.98|4712.58|4713.23|4712.83|4712.98|4712.58|443
1642094040000|2022-01-13 17:14:00|4712.73|4712.33|4712.98|4712.58|4713.23|4712.83|4712.73|4712.33|330
1642094050000|2022-01-13 17:14:10|4712.85|4712.45|4713.23|4712.83|4713.23|4712.83|4712.23|4711.83|636
1642094060000|2022-01-13 17:14:20|4712.98|4712.58|4711.98|4711.58|4712.98|4712.58|4711.73|4711.33|601
1642094070000|2022-01-13 17:14:30|4712.1|4711.7|4711.85|4711.45|4712.73|4712.33|4711.73|4711.33|413
1642094080000|2022-01-13 17:14:40|4711.73|4711.33|4711.98|4711.58|4712.23|4711.83|4711.73|4711.33|260
1642094090000|2022-01-13 17:14:50|4711.73|4711.33|4711.73|4711.33|4711.85|4711.45|4711.23|4710.83|599
1642094100000|2022-01-13 17:15:00|4711.48|4711.08|4711.23|4710.83|4711.73|4711.33|4710.98|4710.58|399
1642094110000|2022-01-13 17:15:10|4710.98|4710.58|4706.98|4706.58|4710.98|4710.58|4706.73|4706.33|3509
1642094120000|2022-01-13 17:15:20|4706.73|4706.33|4704.23|4703.83|4706.98|4706.58|4703.48|4703.08|3222
1642094130000|2022-01-13 17:15:30|4703.73|4703.33|4702.48|4702.08|4704.23|4703.83|4701.98|4701.58|2505
1642094140000|2022-01-13 17:15:40|4702.23|4701.83|4703.48|4703.08|4703.48|4703.08|4701.98|4701.58|1552
1642094150000|2022-01-13 17:15:50|4703.73|4703.33|4704.48|4704.08|4704.48|4704.08|4703.23|4702.83|1377
1642094160000|2022-01-13 17:16:00|4704.6|4704.2|4703.6|4703.2|4704.73|4704.33|4703.48|4703.08|1276
1642094170000|2022-01-13 17:16:10|4703.73|4703.33|4702.48|4702.08|4703.73|4703.33|4702.23|4701.83|1422
1642094180000|2022-01-13 17:16:20|4702.23|4701.83|4701.98|4701.58|4702.48|4702.08|4701.73|4701.33|1722
1642094190000|2022-01-13 17:16:30|4702.23|4701.83|4701.23|4700.83|4702.23|4701.83|4700.73|4700.33|1434
1642094200000|2022-01-13 17:16:40|4700.98|4700.58|4701.23|4700.83|4701.48|4701.08|4700.73|4700.33|822
1642094210000|2022-01-13 17:16:50|4701.48|4701.08|4700.48|4700.08|4701.48|4701.08|4699.73|4699.33|1486
1642094220000|2022-01-13 17:17:00|4699.98|4699.58|4699.73|4699.33|4700.23|4699.83|4699.73|4699.33|1110
1642094230000|2022-01-13 17:17:10|4699.23|4698.83|4699.98|4699.58|4699.98|4699.58|4699.23|4698.83|1472
1642094240000|2022-01-13 17:17:20|4699.73|4699.33|4700.23|4699.83|4700.23|4699.83|4699.48|4699.08|936
1642094250000|2022-01-13 17:17:30|4700.73|4700.33|4699.48|4699.08|4700.73|4700.33|4699.48|4699.08|1309
1642094260000|2022-01-13 17:17:40|4699.73|4699.33|4699.73|4699.33|4699.98|4699.58|4699.48|4699.08|760
1642094270000|2022-01-13 17:17:50|4699.98|4699.58|4698.48|4698.08|4699.98|4699.58|4697.23|4696.83|3343
1642094280000|2022-01-13 17:18:00|4698.23|4697.83|4698.23|4697.83|4699.73|4699.33|4697.23|4696.83|2086
1642094290000|2022-01-13 17:18:10|4697.98|4697.58|4699.73|4699.33|4699.98|4699.58|4697.98|4697.58|1063
1642094300000|2022-01-13 17:18:20|4699.48|4699.08|4698.73|4698.33|4699.73|4699.33|4698.6|4698.2|1046
1642094310000|2022-01-13 17:18:30|4698.98|4698.58|4699.73|4699.33|4700.23|4699.83|4698.98|4698.58|957
1642094320000|2022-01-13 17:18:40|4699.98|4699.58|4699.98|4699.58|4699.98|4699.58|4698.98|4698.58|867
1642094330000|2022-01-13 17:18:50|4699.73|4699.33|4699.23|4698.83|4699.73|4699.33|4698.98|4698.58|697
1642094340000|2022-01-13 17:19:00|4698.98|4698.58|4698.73|4698.33|4699.48|4699.08|4698.48|4698.08|1457
1642094350000|2022-01-13 17:19:10|4698.98|4698.58|4699.73|4699.33|4699.73|4699.33|4698.73|4698.33|793
1642094360000|2022-01-13 17:19:20|4699.98|4699.58|4699.48|4699.08|4699.98|4699.58|4698.48|4698.08|1033
1642094370000|2022-01-13 17:19:30|4699.23|4698.83|4698.48|4698.08|4699.23|4698.83|4698.48|4698.08|580
1642094380000|2022-01-13 17:19:40|4697.98|4697.58|4696.48|4696.08|4698.23|4697.83|4695.98|4695.58|2448
1642094390000|2022-01-13 17:19:50|4696.73|4696.33|4697.98|4697.58|4698.23|4697.83|4696.73|4696.33|921
1642094400000|2022-01-13 17:20:00|4697.85|4697.45|4695.98|4695.58|4697.98|4697.58|4695.73|4695.33|1225
1642094410000|2022-01-13 17:20:10|4695.48|4695.08|4695.48|4695.08|4695.98|4695.58|4694.98|4694.58|1625
1642094420000|2022-01-13 17:20:20|4695.73|4695.33|4694.98|4694.58|4695.98|4695.58|4694.23|4693.83|1133
1642094430000|2022-01-13 17:20:30|4694.73|4694.33|4694.48|4694.08|4694.73|4694.33|4693.98|4693.58|997
1642094440000|2022-01-13 17:20:40|4694.23|4693.83|4693.23|4692.83|4694.48|4694.08|4693.23|4692.83|1014
1642094450000|2022-01-13 17:20:50|4692.98|4692.58|4692.98|4692.58|4693.73|4693.33|4692.73|4692.33|1212
1642094460000|2022-01-13 17:21:00|4692.73|4692.33|4691.48|4691.08|4692.73|4692.33|4691.48|4691.08|1362
1642094470000|2022-01-13 17:21:10|4690.98|4690.58|4691.23|4690.83|4691.48|4691.08|4690.23|4689.83|1725
1642094480000|2022-01-13 17:21:20|4691.35|4690.95|4690.73|4690.33|4691.48|4691.08|4690.73|4690.33|1145
1642094490000|2022-01-13 17:21:30|4690.98|4690.58|4689.23|4688.83|4691.23|4690.83|4689.23|4688.83|1374
1642094500000|2022-01-13 17:21:40|4689.1|4688.7|4689.73|4689.33|4689.73|4689.33|4688.23|4687.83|2331
1642094510000|2022-01-13 17:21:50|4689.6|4689.2|4691.23|4690.83|4691.23|4690.83|4689.6|4689.2|1626
1642094520000|2022-01-13 17:22:00|4690.98|4690.58|4690.48|4690.08|4691.48|4691.08|4689.98|4689.58|1428
1642094530000|2022-01-13 17:22:10|4690.73|4690.33|4689.73|4689.33|4690.73|4690.33|4689.48|4689.08|906
1642094540000|2022-01-13 17:22:20|4689.98|4689.58|4689.73|4689.33|4690.23|4689.83|4689.48|4689.08|633
1642094550000|2022-01-13 17:22:30|4689.48|4689.08|4691.98|4691.58|4692.23|4691.83|4689.23|4688.83|2117
1642094560000|2022-01-13 17:22:40|4692.23|4691.83|4692.73|4692.33|4693.73|4693.33|4692.23|4691.83|1604
1642094570000|2022-01-13 17:22:50|4692.98|4692.58|4693.48|4693.08|4693.48|4693.08|4692.48|4692.08|1412
1642094580000|2022-01-13 17:23:00|4693.73|4693.33|4693.23|4692.83|4693.98|4693.58|4692.23|4691.83|1064
1642094590000|2022-01-13 17:23:10|4693.48|4693.08|4693.73|4693.33|4693.98|4693.58|4692.98|4692.58|833
1642094600000|2022-01-13 17:23:20|4693.48|4693.08|4693.23|4692.83|4693.98|4693.58|4692.98|4692.58|819
1642094610000|2022-01-13 17:23:30|4693.73|4693.33|4694.23|4693.83|4694.23|4693.83|4692.73|4692.33|1033
1642094620000|2022-01-13 17:23:40|4693.73|4693.33|4692.98|4692.58|4693.98|4693.58|4692.98|4692.58|645
1642094630000|2022-01-13 17:23:50|4693.23|4692.83|4692.98|4692.58|4693.23|4692.83|4692.23|4691.83|471
1642094640000|2022-01-13 17:24:00|4693.23|4692.83|4692.73|4692.33|4693.48|4693.08|4692.73|4692.33|586
1642094650000|2022-01-13 17:24:10|4692.48|4692.08|4691.23|4690.83|4692.98|4692.58|4690.98|4690.58|747
1642094660000|2022-01-13 17:24:20|4690.98|4690.58|4692.48|4692.08|4692.73|4692.33|4690.98|4690.58|589
1642094670000|2022-01-13 17:24:30|4692.73|4692.33|4692.98|4692.58|4694.48|4694.08|4692.73|4692.33|1062
1642094680000|2022-01-13 17:24:40|4692.73|4692.33|4694.23|4693.83|4694.23|4693.83|4692.23|4691.83|850
1642094690000|2022-01-13 17:24:50|4694.48|4694.08|4694.23|4693.83|4694.98|4694.58|4693.73|4693.33|1060
1642094700000|2022-01-13 17:25:00|4693.98|4693.58|4693.73|4693.33|4694.48|4694.08|4693.23|4692.83|828
1642094710000|2022-01-13 17:25:10|4693.98|4693.58|4693.98|4693.58|4694.48|4694.08|4693.48|4693.08|622
1642094720000|2022-01-13 17:25:20|4693.73|4693.33|4693.98|4693.58|4694.23|4693.83|4693.73|4693.33|1042
1642094730000|2022-01-13 17:25:30|4694.23|4693.83|4695.23|4694.83|4695.48|4695.08|4694.23|4693.83|990
1642094740000|2022-01-13 17:25:40|4694.98|4694.58|4695.98|4695.58|4695.98|4695.58|4694.98|4694.58|1131
1642094750000|2022-01-13 17:25:50|4695.73|4695.33|4695.73|4695.33|4696.23|4695.83|4695.48|4695.08|933
1642094760000|2022-01-13 17:26:00|4695.23|4694.83|4696.48|4696.08|4696.48|4696.08|4694.73|4694.33|827
1642094770000|2022-01-13 17:26:10|4696.35|4695.95|4696.23|4695.83|4696.48|4696.08|4695.73|4695.33|677
1642094780000|2022-01-13 17:26:20|4695.98|4695.58|4696.98|4696.58|4696.98|4696.58|4695.73|4695.33|945
1642094790000|2022-01-13 17:26:30|4696.73|4696.33|4695.73|4695.33|4696.73|4696.33|4695.6|4695.2|536
1642094800000|2022-01-13 17:26:40|4695.98|4695.58|4694.48|4694.08|4695.98|4695.58|4694.23|4693.83|702
1642094810000|2022-01-13 17:26:50|4694.23|4693.83|4694.48|4694.08|4694.73|4694.33|4693.98|4693.58|530
1642094820000|2022-01-13 17:27:00|4694.23|4693.83|4694.98|4694.58|4695.98|4695.58|4694.23|4693.83|836
1642094830000|2022-01-13 17:27:10|4694.73|4694.33|4693.23|4692.83|4694.73|4694.33|4692.98|4692.58|823
1642094840000|2022-01-13 17:27:20|4692.98|4692.58|4693.48|4693.08|4694.23|4693.83|4692.98|4692.58|424
1642094850000|2022-01-13 17:27:30|4693.73|4693.33|4693.98|4693.58|4694.35|4693.95|4693.48|4693.08|535
1642094860000|2022-01-13 17:27:40|4693.73|4693.33|4693.98|4693.58|4694.23|4693.83|4693.48|4693.08|579
1642094870000|2022-01-13 17:27:50|4693.73|4693.33|4693.48|4693.08|4693.85|4693.45|4693.48|4693.08|365
1642094880000|2022-01-13 17:28:00|4693.73|4693.33|4694.23|4693.83|4694.98|4694.58|4693.73|4693.33|865
1642094890000|2022-01-13 17:28:10|4694.48|4694.08|4694.73|4694.33|4695.48|4695.08|4694.23|4693.83|524
1642094900000|2022-01-13 17:28:20|4694.48|4694.08|4694.48|4694.08|4694.73|4694.33|4694.23|4693.83|451
1642094910000|2022-01-13 17:28:30|4694.23|4693.83|4694.98|4694.58|4695.23|4694.83|4693.48|4693.08|1373
1642094920000|2022-01-13 17:28:40|4694.73|4694.33|4695.48|4695.08|4695.73|4695.33|4694.73|4694.33|529
1642094930000|2022-01-13 17:28:50|4695.23|4694.83|4695.23|4694.83|4695.73|4695.33|4695.23|4694.83|419
1642094940000|2022-01-13 17:29:00|4694.98|4694.58|4695.23|4694.83|4695.23|4694.83|4694.73|4694.33|435
1642094950000|2022-01-13 17:29:10|4694.98|4694.58|4693.6|4693.2|4695.23|4694.83|4693.48|4693.08|585
1642094960000|2022-01-13 17:29:20|4693.48|4693.08|4692.48|4692.08|4693.73|4693.33|4692.23|4691.83|740
1642094970000|2022-01-13 17:29:30|4692.23|4691.83|4692.98|4692.58|4693.48|4693.08|4691.98|4691.58|557
1642094980000|2022-01-13 17:29:40|4693.23|4692.83|4694.73|4694.33|4694.73|4694.33|4692.98|4692.58|455
1642094990000|2022-01-13 17:29:50|4694.98|4694.58|4693.48|4693.08|4694.98|4694.58|4693.23|4692.83|822
1642095000000|2022-01-13 17:30:00|4693.23|4692.83|4691.23|4690.83|4693.23|4692.83|4691.23|4690.83|1182
1642095010000|2022-01-13 17:30:10|4691.1|4690.7|4690.23|4689.83|4691.48|4691.08|4689.98|4689.58|799
1642095020000|2022-01-13 17:30:20|4690.48|4690.08|4689.73|4689.33|4690.48|4690.08|4689.23|4688.83|1388
1642095030000|2022-01-13 17:30:30|4689.48|4689.08|4689.48|4689.08|4689.98|4689.58|4688.23|4687.83|1206
1642095040000|2022-01-13 17:30:40|4689.23|4688.83|4688.48|4688.08|4689.48|4689.08|4688.48|4688.08|720
1642095050000|2022-01-13 17:30:50|4688.23|4687.83|4689.73|4689.33|4689.73|4689.33|4687.73|4687.33|1795
1642095060000|2022-01-13 17:31:00|4690.23|4689.83|4691.73|4691.33|4692.48|4692.08|4689.73|4689.33|1811
1642095070000|2022-01-13 17:31:10|4691.48|4691.08|4693.48|4693.08|4693.98|4693.58|4691.48|4691.08|898
1642095080000|2022-01-13 17:31:20|4693.73|4693.33|4694.23|4693.83|4694.48|4694.08|4693.73|4693.33|908
1642095090000|2022-01-13 17:31:30|4693.98|4693.58|4693.48|4693.08|4693.98|4693.58|4692.98|4692.58|403
1642095100000|2022-01-13 17:31:40|4693.73|4693.33|4693.23|4692.83|4693.85|4693.45|4693.23|4692.83|531
1642095110000|2022-01-13 17:31:50|4692.98|4692.58|4693.73|4693.33|4693.98|4693.58|4692.73|4692.33|397
1642095120000|2022-01-13 17:32:00|4693.48|4693.08|4693.48|4693.08|4693.73|4693.33|4692.98|4692.58|436
1642095130000|2022-01-13 17:32:10|4693.23|4692.83|4693.73|4693.33|4693.98|4693.58|4693.23|4692.83|743
1642095140000|2022-01-13 17:32:20|4693.98|4693.58|4694.98|4694.58|4695.48|4695.08|4693.98|4693.58|1084
1642095150000|2022-01-13 17:32:30|4694.73|4694.33|4695.48|4695.08|4695.73|4695.33|4694.48|4694.08|556
1642095160000|2022-01-13 17:32:40|4695.23|4694.83|4695.48|4695.08|4695.73|4695.33|4695.23|4694.83|443
1642095170000|2022-01-13 17:32:50|4695.73|4695.33|4696.1|4695.7|4696.48|4696.08|4695.23|4694.83|812
1642095180000|2022-01-13 17:33:00|4696.23|4695.83|4696.23|4695.83|4696.73|4696.33|4695.48|4695.08|864
1642095190000|2022-01-13 17:33:10|4695.98|4695.58|4696.98|4696.58|4696.98|4696.58|4695.73|4695.33|472
1642095200000|2022-01-13 17:33:20|4697.23|4696.83|4696.73|4696.33|4697.73|4697.33|4696.48|4696.08|929
1642095210000|2022-01-13 17:33:30|4696.48|4696.08|4696.48|4696.08|4696.98|4696.58|4696.23|4695.83|669
1642095220000|2022-01-13 17:33:40|4696.73|4696.33|4697.48|4697.08|4697.48|4697.08|4696.35|4695.95|1303
1642095230000|2022-01-13 17:33:50|4697.23|4696.83|4697.73|4697.33|4697.73|4697.33|4696.85|4696.45|773
1642095240000|2022-01-13 17:34:00|4697.6|4697.2|4697.23|4696.83|4697.73|4697.33|4696.73|4696.33|617
1642095250000|2022-01-13 17:34:10|4697.48|4697.08|4697.73|4697.33|4697.98|4697.58|4697.23|4696.83|496
1642095260000|2022-01-13 17:34:20|4697.98|4697.58|4696.98|4696.58|4698.48|4698.08|4696.73|4696.33|712
1642095270000|2022-01-13 17:34:30|4696.73|4696.33|4697.48|4697.08|4697.73|4697.33|4696.48|4696.08|544
1642095280000|2022-01-13 17:34:40|4697.73|4697.33|4697.98|4697.58|4697.98|4697.58|4697.48|4697.08|404
1642095290000|2022-01-13 17:34:50|4698.23|4697.83|4697.73|4697.33|4698.23|4697.83|4697.73|4697.33|238
1642095300000|2022-01-13 17:35:00|4697.98|4697.58|4699.23|4698.83|4699.23|4698.83|4697.23|4696.83|1234
1642095310000|2022-01-13 17:35:10|4698.98|4698.58|4699.98|4699.58|4699.98|4699.58|4698.48|4698.08|1222
1642095320000|2022-01-13 17:35:20|4699.73|4699.33|4699.98|4699.58|4700.73|4700.33|4699.73|4699.33|819
1642095330000|2022-01-13 17:35:30|4699.73|4699.33|4700.98|4700.58|4700.98|4700.58|4699.48|4699.08|1320
1642095340000|2022-01-13 17:35:40|4700.73|4700.33|4700.73|4700.33|4700.98|4700.58|4700.48|4700.08|533
1642095350000|2022-01-13 17:35:50|4700.48|4700.08|4700.23|4699.83|4701.23|4700.83|4700.23|4699.83|777
1642095360000|2022-01-13 17:36:00|4699.98|4699.58|4701.23|4700.83|4701.73|4701.33|4699.98|4699.58|1137
1642095370000|2022-01-13 17:36:10|4700.98|4700.58|4700.98|4700.58|4700.98|4700.58|4700.23|4699.83|1087
1642095380000|2022-01-13 17:36:20|4701.48|4701.08|4701.23|4700.83|4701.73|4701.33|4700.98|4700.58|633
1642095390000|2022-01-13 17:36:30|4700.98|4700.58|4699.98|4699.58|4700.98|4700.58|4699.98|4699.58|561
1642095400000|2022-01-13 17:36:40|4699.73|4699.33|4699.23|4698.83|4699.85|4699.45|4698.98|4698.58|604
1642095410000|2022-01-13 17:36:50|4698.98|4698.58|4698.23|4697.83|4699.23|4698.83|4698.23|4697.83|521
1642095420000|2022-01-13 17:37:00|4697.98|4697.58|4696.98|4696.58|4697.98|4697.58|4696.98|4696.58|884
1642095430000|2022-01-13 17:37:10|4697.23|4696.83|4697.48|4697.08|4697.73|4697.33|4697.23|4696.83|606
1642095440000|2022-01-13 17:37:20|4697.73|4697.33|4697.48|4697.08|4697.98|4697.58|4696.98|4696.58|397
1642095450000|2022-01-13 17:37:30|4697.73|4697.33|4696.98|4696.58|4697.73|4697.33|4696.98|4696.58|298
1642095460000|2022-01-13 17:37:40|4696.73|4696.33|4696.48|4696.08|4696.73|4696.33|4696.23|4695.83|479
1642095470000|2022-01-13 17:37:50|4696.73|4696.33|4696.48|4696.08|4696.73|4696.33|4696.23|4695.83|482
1642095480000|2022-01-13 17:38:00|4696.23|4695.83|4695.98|4695.58|4696.48|4696.08|4695.98|4695.58|396
1642095490000|2022-01-13 17:38:10|4695.73|4695.33|4694.48|4694.08|4695.73|4695.33|4694.48|4694.08|686
1642095500000|2022-01-13 17:38:20|4694.73|4694.33|4694.98|4694.58|4694.98|4694.58|4694.23|4693.83|484
1642095510000|2022-01-13 17:38:30|4694.48|4694.08|4696.48|4696.08|4696.73|4696.33|4694.48|4694.08|1632
1642095520000|2022-01-13 17:38:40|4696.73|4696.33|4696.98|4696.58|4697.23|4696.83|4696.73|4696.33|868
1642095530000|2022-01-13 17:38:50|4697.23|4696.83|4697.73|4697.33|4697.73|4697.33|4696.98|4696.58|383
1642095540000|2022-01-13 17:39:00|4697.48|4697.08|4698.48|4698.08|4699.98|4699.58|4697.48|4697.08|1007
1642095550000|2022-01-13 17:39:10|4698.73|4698.33|4698.48|4698.08|4698.98|4698.58|4698.23|4697.83|398
1642095560000|2022-01-13 17:39:20|4697.98|4697.58|4697.73|4697.33|4698.48|4698.08|4697.73|4697.33|389
1642095570000|2022-01-13 17:39:30|4697.48|4697.08|4697.98|4697.58|4697.98|4697.58|4697.23|4696.83|341
1642095580000|2022-01-13 17:39:40|4698.35|4697.95|4698.48|4698.08|4698.73|4698.33|4698.23|4697.83|319
1642095590000|2022-01-13 17:39:50|4698.73|4698.33|4698.73|4698.33|4698.98|4698.58|4698.73|4698.33|787
1642095600000|2022-01-13 17:40:00|4698.98|4698.58|4698.73|4698.33|4699.23|4698.83|4698.48|4698.08|500
1642095610000|2022-01-13 17:40:10|4698.98|4698.58|4697.98|4697.58|4698.98|4698.58|4697.73|4697.33|934
1642095620000|2022-01-13 17:40:20|4698.1|4697.7|4697.23|4696.83|4698.23|4697.83|4696.98|4696.58|329
1642095630000|2022-01-13 17:40:30|4696.98|4696.58|4697.73|4697.33|4697.73|4697.33|4696.98|4696.58|707
1642095640000|2022-01-13 17:40:40|4697.48|4697.08|4697.48|4697.08|4697.73|4697.33|4697.23|4696.83|220
1642095650000|2022-01-13 17:40:50|4697.23|4696.83|4695.98|4695.58|4697.23|4696.83|4695.98|4695.58|423
1642095660000|2022-01-13 17:41:00|4696.23|4695.83|4697.23|4696.83|4697.48|4697.08|4696.23|4695.83|830
1642095670000|2022-01-13 17:41:10|4696.98|4696.58|4696.73|4696.33|4697.23|4696.83|4696.73|4696.33|1057
1642095680000|2022-01-13 17:41:20|4696.98|4696.58|4696.98|4696.58|4697.23|4696.83|4696.85|4696.45|203
1642095690000|2022-01-13 17:41:30|4696.85|4696.45|4696.23|4695.83|4696.98|4696.58|4695.73|4695.33|560
1642095700000|2022-01-13 17:41:40|4695.98|4695.58|4695.98|4695.58|4696.23|4695.83|4695.73|4695.33|352
1642095710000|2022-01-13 17:41:50|4696.23|4695.83|4696.23|4695.83|4696.48|4696.08|4695.98|4695.58|414
1642095720000|2022-01-13 17:42:00|4695.98|4695.58|4695.98|4695.58|4696.73|4696.33|4695.98|4695.58|365
1642095730000|2022-01-13 17:42:10|4696.23|4695.83|4695.73|4695.33|4696.23|4695.83|4695.73|4695.33|293
1642095740000|2022-01-13 17:42:20|4695.48|4695.08|4694.23|4693.83|4695.48|4695.08|4694.23|4693.83|574
1642095750000|2022-01-13 17:42:30|4694.48|4694.08|4694.98|4694.58|4694.98|4694.58|4694.48|4694.08|470
1642095760000|2022-01-13 17:42:40|4694.73|4694.33|4695.48|4695.08|4695.73|4695.33|4694.73|4694.33|577
1642095770000|2022-01-13 17:42:50|4695.73|4695.33|4696.48|4696.08|4696.48|4696.08|4695.73|4695.33|450
1642095780000|2022-01-13 17:43:00|4696.23|4695.83|4696.73|4696.33|4697.23|4696.83|4696.23|4695.83|860
1642095790000|2022-01-13 17:43:10|4696.48|4696.08|4696.23|4695.83|4696.48|4696.08|4695.73|4695.33|259
1642095800000|2022-01-13 17:43:20|4695.98|4695.58|4694.98|4694.58|4695.98|4695.58|4694.73|4694.33|455
1642095810000|2022-01-13 17:43:30|4695.23|4694.83|4694.73|4694.33|4695.23|4694.83|4694.48|4694.08|531
1642095820000|2022-01-13 17:43:40|4694.98|4694.58|4695.23|4694.83|4695.73|4695.33|4694.98|4694.58|467
1642095830000|2022-01-13 17:43:50|4694.98|4694.58|4694.98|4694.58|4694.98|4694.58|4694.48|4694.08|225
1642095840000|2022-01-13 17:44:00|4694.73|4694.33|4694.23|4693.83|4694.98|4694.58|4694.23|4693.83|453
1642095850000|2022-01-13 17:44:10|4694.48|4694.08|4694.48|4694.08|4694.98|4694.58|4694.48|4694.08|148
1642095860000|2022-01-13 17:44:20|4694.73|4694.33|4694.48|4694.08|4695.23|4694.83|4694.23|4693.83|572
1642095870000|2022-01-13 17:44:30|4694.35|4693.95|4694.23|4693.83|4694.48|4694.08|4693.98|4693.58|303
1642095880000|2022-01-13 17:44:40|4693.98|4693.58|4694.23|4693.83|4694.48|4694.08|4693.98|4693.58|429
1642095890000|2022-01-13 17:44:50|4693.48|4693.08|4693.48|4693.08|4693.98|4693.58|4692.98|4692.58|707
1642095900000|2022-01-13 17:45:00|4693.73|4693.33|4694.73|4694.33|4694.73|4694.33|4693.73|4693.33|615
1642095910000|2022-01-13 17:45:10|4694.98|4694.58|4696.48|4696.08|4696.98|4696.58|4694.73|4694.33|960
1642095920000|2022-01-13 17:45:20|4696.73|4696.33|4694.23|4693.83|4696.73|4696.33|4694.23|4693.83|435
1642095930000|2022-01-13 17:45:30|4694.1|4693.7|4693.73|4693.33|4694.1|4693.7|4693.73|4693.33|455
1642095940000|2022-01-13 17:45:40|4693.48|4693.08|4693.48|4693.08|4693.73|4693.33|4693.23|4692.83|327
1642095950000|2022-01-13 17:45:50|4693.23|4692.83|4691.73|4691.33|4693.48|4693.08|4691.23|4690.83|873
1642095960000|2022-01-13 17:46:00|4691.48|4691.08|4691.73|4691.33|4692.73|4692.33|4691.48|4691.08|1347
1642095970000|2022-01-13 17:46:10|4691.48|4691.08|4691.73|4691.33|4692.48|4692.08|4691.23|4690.83|1171
1642095980000|2022-01-13 17:46:20|4691.48|4691.08|4691.48|4691.08|4691.98|4691.58|4691.23|4690.83|643
1642095990000|2022-01-13 17:46:30|4691.23|4690.83|4691.23|4690.83|4691.73|4691.33|4690.98|4690.58|752
1642096000000|2022-01-13 17:46:40|4690.98|4690.58|4690.98|4690.58|4691.73|4691.33|4690.98|4690.58|511
1642096010000|2022-01-13 17:46:50|4690.73|4690.33|4691.48|4691.08|4691.48|4691.08|4690.73|4690.33|635
1642096020000|2022-01-13 17:47:00|4691.23|4690.83|4692.23|4691.83|4692.23|4691.83|4690.98|4690.58|519
1642096030000|2022-01-13 17:47:10|4692.1|4691.7|4691.73|4691.33|4692.23|4691.83|4691.48|4691.08|590
1642096040000|2022-01-13 17:47:20|4691.98|4691.58|4689.73|4689.33|4691.98|4691.58|4689.73|4689.33|1088
1642096050000|2022-01-13 17:47:30|4689.48|4689.08|4688.48|4688.08|4689.48|4689.08|4688.48|4688.08|1460
1642096060000|2022-01-13 17:47:40|4688.23|4687.83|4689.23|4688.83|4689.73|4689.33|4687.73|4687.33|987
1642096070000|2022-01-13 17:47:50|4688.98|4688.58|4688.98|4688.58|4689.23|4688.83|4688.48|4688.08|624
1642096080000|2022-01-13 17:48:00|4688.73|4688.33|4688.23|4687.83|4688.73|4688.33|4687.73|4687.33|628
1642096090000|2022-01-13 17:48:10|4688.48|4688.08|4687.98|4687.58|4688.48|4688.08|4687.98|4687.58|758
1642096100000|2022-01-13 17:48:20|4687.73|4687.33|4687.73|4687.33|4687.98|4687.58|4687.23|4686.83|793
1642096110000|2022-01-13 17:48:30|4687.48|4687.08|4687.98|4687.58|4687.98|4687.58|4687.48|4687.08|503
1642096120000|2022-01-13 17:48:40|4687.85|4687.45|4685.48|4685.08|4688.23|4687.83|4685.48|4685.08|2329
1642096130000|2022-01-13 17:48:50|4685.73|4685.33|4686.98|4686.58|4687.23|4686.83|4685.48|4685.08|1122
1642096140000|2022-01-13 17:49:00|4687.23|4686.83|4688.48|4688.08|4688.48|4688.08|4686.98|4686.58|990
1642096150000|2022-01-13 17:49:10|4688.23|4687.83|4688.48|4688.08|4688.98|4688.58|4687.98|4687.58|835
1642096160000|2022-01-13 17:49:20|4688.23|4687.83|4688.48|4688.08|4688.73|4688.33|4687.98|4687.58|441
1642096170000|2022-01-13 17:49:30|4688.23|4687.83|4686.98|4686.58|4688.23|4687.83|4686.98|4686.58|533
1642096180000|2022-01-13 17:49:40|4686.73|4686.33|4686.48|4686.08|4687.48|4687.08|4686.23|4685.83|481
1642096190000|2022-01-13 17:49:50|4686.73|4686.33|4686.98|4686.58|4687.98|4687.58|4686.48|4686.08|431
1642096200000|2022-01-13 17:50:00|4686.85|4686.45|4686.73|4686.33|4686.98|4686.58|4686.23|4685.83|496
1642096210000|2022-01-13 17:50:10|4686.48|4686.08|4686.48|4686.08|4686.73|4686.33|4686.48|4686.08|377
1642096220000|2022-01-13 17:50:20|4686.23|4685.83|4686.23|4685.83|4686.73|4686.33|4686.23|4685.83|456
1642096230000|2022-01-13 17:50:30|4686.48|4686.08|4686.73|4686.33|4686.73|4686.33|4686.48|4686.08|306
1642096240000|2022-01-13 17:50:40|4686.48|4686.08|4685.48|4685.08|4686.73|4686.33|4685.48|4685.08|590
1642096250000|2022-01-13 17:50:50|4685.73|4685.33|4687.73|4687.33|4687.73|4687.33|4685.73|4685.33|641
1642096260000|2022-01-13 17:51:00|4687.48|4687.08|4688.73|4688.33|4688.98|4688.58|4687.48|4687.08|1080
1642096270000|2022-01-13 17:51:10|4688.98|4688.58|4688.48|4688.08|4688.98|4688.58|4688.23|4687.83|694
1642096280000|2022-01-13 17:51:20|4688.73|4688.33|4690.98|4690.58|4690.98|4690.58|4688.73|4688.33|1487
1642096290000|2022-01-13 17:51:30|4690.48|4690.08|4691.23|4690.83|4691.23|4690.83|4690.23|4689.83|785
1642096300000|2022-01-13 17:51:40|4690.98|4690.58|4690.73|4690.33|4690.98|4690.58|4690.48|4690.08|426
1642096310000|2022-01-13 17:51:50|4690.98|4690.58|4690.98|4690.58|4690.98|4690.58|4689.98|4689.58|497
1642096320000|2022-01-13 17:52:00|4691.48|4691.08|4691.98|4691.58|4692.73|4692.33|4691.48|4691.08|1103
1642096330000|2022-01-13 17:52:10|4691.73|4691.33|4690.23|4689.83|4691.73|4691.33|4690.23|4689.83|489
1642096340000|2022-01-13 17:52:20|4689.98|4689.58|4689.6|4689.2|4690.23|4689.83|4689.48|4689.08|518
1642096350000|2022-01-13 17:52:30|4689.48|4689.08|4688.23|4687.83|4689.73|4689.33|4688.23|4687.83|549
1642096360000|2022-01-13 17:52:40|4688.1|4687.7|4687.73|4687.33|4688.23|4687.83|4687.73|4687.33|823
1642096370000|2022-01-13 17:52:50|4687.98|4687.58|4687.98|4687.58|4688.23|4687.83|4687.23|4686.83|580
1642096380000|2022-01-13 17:53:00|4688.23|4687.83|4687.48|4687.08|4688.23|4687.83|4687.48|4687.08|469
1642096390000|2022-01-13 17:53:10|4687.23|4686.83|4686.98|4686.58|4687.23|4686.83|4686.73|4686.33|469
1642096400000|2022-01-13 17:53:20|4687.23|4686.83|4686.73|4686.33|4687.23|4686.83|4686.73|4686.33|369
1642096410000|2022-01-13 17:53:30|4686.98|4686.58|4686.23|4685.83|4687.73|4687.33|4686.23|4685.83|472
1642096420000|2022-01-13 17:53:40|4686.48|4686.08|4686.48|4686.08|4686.73|4686.33|4685.98|4685.58|379
1642096430000|2022-01-13 17:53:50|4686.73|4686.33|4686.98|4686.58|4687.23|4686.83|4686.48|4686.08|308
1642096440000|2022-01-13 17:54:00|4686.73|4686.33|4686.23|4685.83|4686.73|4686.33|4686.23|4685.83|350
1642096450000|2022-01-13 17:54:10|4686.48|4686.08|4685.98|4685.58|4686.48|4686.08|4685.98|4685.58|321
1642096460000|2022-01-13 17:54:20|4686.23|4685.83|4686.48|4686.08|4686.98|4686.58|4686.23|4685.83|252
1642096470000|2022-01-13 17:54:30|4686.73|4686.33|4685.98|4685.58|4686.73|4686.33|4685.98|4685.58|237
1642096480000|2022-01-13 17:54:40|4686.23|4685.83|4686.48|4686.08|4686.73|4686.33|4686.23|4685.83|316
1642096490000|2022-01-13 17:54:50|4686.73|4686.33|4688.98|4688.58|4689.48|4689.08|4686.73|4686.33|941
1642096500000|2022-01-13 17:55:00|4688.73|4688.33|4688.73|4688.33|4688.98|4688.58|4687.98|4687.58|680
1642096510000|2022-01-13 17:55:10|4688.98|4688.58|4688.23|4687.83|4689.48|4689.08|4688.23|4687.83|653
1642096520000|2022-01-13 17:55:20|4687.98|4687.58|4687.98|4687.58|4688.23|4687.83|4687.73|4687.33|330
1642096530000|2022-01-13 17:55:30|4687.73|4687.33|4688.48|4688.08|4688.48|4688.08|4687.73|4687.33|294
1642096540000|2022-01-13 17:55:40|4688.73|4688.33|4689.48|4689.08|4689.98|4689.58|4688.48|4688.08|619
1642096550000|2022-01-13 17:55:50|4689.73|4689.33|4689.85|4689.45|4690.23|4689.83|4689.23|4688.83|612
1642096560000|2022-01-13 17:56:00|4689.73|4689.33|4690.98|4690.58|4690.98|4690.58|4689.73|4689.33|696
1642096570000|2022-01-13 17:56:10|4690.73|4690.33|4690.23|4689.83|4690.98|4690.58|4689.73|4689.33|644
1642096580000|2022-01-13 17:56:20|4690.1|4689.7|4690.23|4689.83|4690.48|4690.08|4689.73|4689.33|583
1642096590000|2022-01-13 17:56:30|4690.1|4689.7|4690.73|4690.33|4690.73|4690.33|4689.98|4689.58|336
1642096600000|2022-01-13 17:56:40|4690.48|4690.08|4690.98|4690.58|4690.98|4690.58|4690.48|4690.08|525
1642096610000|2022-01-13 17:56:50|4690.73|4690.33|4692.23|4691.83|4692.23|4691.83|4690.73|4690.33|626
1642096620000|2022-01-13 17:57:00|4691.98|4691.58|4690.98|4690.58|4691.98|4691.58|4690.48|4690.08|644
1642096630000|2022-01-13 17:57:10|4690.73|4690.33|4691.23|4690.83|4691.73|4691.33|4690.73|4690.33|543
1642096640000|2022-01-13 17:57:20|4690.98|4690.58|4691.23|4690.83|4691.23|4690.83|4690.48|4690.08|459
1642096650000|2022-01-13 17:57:30|4690.98|4690.58|4691.73|4691.33|4691.73|4691.33|4690.98|4690.58|414
1642096660000|2022-01-13 17:57:40|4692.23|4691.83|4691.98|4691.58|4692.48|4692.08|4691.73|4691.33|559
1642096670000|2022-01-13 17:57:50|4692.23|4691.83|4691.73|4691.33|4692.23|4691.83|4691.48|4691.08|547
1642096680000|2022-01-13 17:58:00|4691.48|4691.08|4691.98|4691.58|4692.23|4691.83|4691.48|4691.08|533
1642096690000|2022-01-13 17:58:10|4692.23|4691.83|4691.48|4691.08|4692.48|4692.08|4691.48|4691.08|805
1642096700000|2022-01-13 17:58:20|4691.23|4690.83|4690.73|4690.33|4691.48|4691.08|4690.73|4690.33|376
1642096710000|2022-01-13 17:58:30|4690.48|4690.08|4690.48|4690.08|4690.48|4690.08|4689.73|4689.33|753
1642096720000|2022-01-13 17:58:40|4690.23|4689.83|4691.23|4690.83|4691.48|4691.08|4690.23|4689.83|508
1642096730000|2022-01-13 17:58:50|4691.48|4691.08|4689.48|4689.08|4691.48|4691.08|4689.48|4689.08|525
1642096740000|2022-01-13 17:59:00|4689.73|4689.33|4690.98|4690.58|4691.23|4690.83|4689.73|4689.33|431
1642096750000|2022-01-13 17:59:10|4690.73|4690.33|4692.23|4691.83|4692.23|4691.83|4690.73|4690.33|363
1642096760000|2022-01-13 17:59:20|4692.48|4692.08|4692.48|4692.08|4692.98|4692.58|4692.23|4691.83|690
1642096770000|2022-01-13 17:59:30|4692.23|4691.83|4691.98|4691.58|4692.48|4692.08|4691.73|4691.33|656
1642096780000|2022-01-13 17:59:40|4692.23|4691.83|4692.23|4691.83|4692.48|4692.08|4691.98|4691.58|681
1642096790000|2022-01-13 17:59:50|4692.48|4692.08|4692.48|4692.08|4692.73|4692.33|4692.23|4691.83|373
1642096800000|2022-01-13 18:00:00|4692.23|4691.83|4691.98|4691.58|4692.23|4691.83|4691.48|4691.08|677
1642096810000|2022-01-13 18:00:10|4691.73|4691.33|4690.98|4690.58|4691.73|4691.33|4690.73|4690.33|656
1642096820000|2022-01-13 18:00:20|4690.73|4690.33|4690.48|4690.08|4690.73|4690.33|4689.98|4689.58|763
1642096830000|2022-01-13 18:00:30|4690.23|4689.83|4689.98|4689.58|4690.73|4690.33|4689.98|4689.58|455
1642096840000|2022-01-13 18:00:40|4690.23|4689.83|4688.73|4688.33|4690.23|4689.83|4688.48|4688.08|971
1642096850000|2022-01-13 18:00:50|4688.48|4688.08|4688.98|4688.58|4688.98|4688.58|4688.48|4688.08|578
1642096860000|2022-01-13 18:01:00|4688.73|4688.33|4686.48|4686.08|4689.48|4689.08|4686.48|4686.08|1381
1642096870000|2022-01-13 18:01:10|4686.73|4686.33|4687.98|4687.58|4688.23|4687.83|4686.73|4686.33|789
1642096880000|2022-01-13 18:01:20|4688.23|4687.83|4688.6|4688.2|4688.73|4688.33|4687.73|4687.33|517
1642096890000|2022-01-13 18:01:30|4688.48|4688.08|4686.48|4686.08|4688.48|4688.08|4686.48|4686.08|489
1642096900000|2022-01-13 18:01:40|4686.73|4686.33|4686.98|4686.58|4686.98|4686.58|4685.98|4685.58|739
1642096910000|2022-01-13 18:01:50|4686.73|4686.33|4687.23|4686.83|4687.48|4687.08|4686.48|4686.08|384
1642096920000|2022-01-13 18:02:00|4686.98|4686.58|4688.98|4688.58|4689.23|4688.83|4686.73|4686.33|1172
1642096930000|2022-01-13 18:02:10|4689.23|4688.83|4687.98|4687.58|4689.23|4688.83|4687.98|4687.58|780
1642096940000|2022-01-13 18:02:20|4687.73|4687.33|4688.23|4687.83|4688.48|4688.08|4686.98|4686.58|745
1642096950000|2022-01-13 18:02:30|4687.98|4687.58|4687.73|4687.33|4687.98|4687.58|4687.23|4686.83|341
1642096960000|2022-01-13 18:02:40|4687.6|4687.2|4687.48|4687.08|4687.73|4687.33|4687.23|4686.83|400
1642096970000|2022-01-13 18:02:50|4688.98|4688.58|4691.98|4691.58|4692.48|4692.08|4688.98|4688.58|3059
1642096980000|2022-01-13 18:03:00|4691.73|4691.33|4690.48|4690.08|4691.98|4691.58|4690.48|4690.08|1362
1642096990000|2022-01-13 18:03:10|4689.98|4689.58|4690.73|4690.33|4690.85|4690.45|4689.48|4689.08|1554
1642097000000|2022-01-13 18:03:20|4690.98|4690.58|4690.48|4690.08|4691.23|4690.83|4690.48|4690.08|1243
1642097010000|2022-01-13 18:03:30|4690.73|4690.33|4689.48|4689.08|4690.73|4690.33|4689.48|4689.08|663
1642097020000|2022-01-13 18:03:40|4689.23|4688.83|4688.98|4688.58|4689.23|4688.83|4688.98|4688.58|591
1642097030000|2022-01-13 18:03:50|4688.73|4688.33|4688.73|4688.33|4689.35|4688.95|4688.73|4688.33|462
1642097040000|2022-01-13 18:04:00|4688.98|4688.58|4692.23|4691.83|4692.48|4692.08|4688.73|4688.33|2427
1642097050000|2022-01-13 18:04:10|4691.98|4691.58|4691.98|4691.58|4692.98|4692.58|4691.73|4691.33|877
1642097060000|2022-01-13 18:04:20|4692.23|4691.83|4691.73|4691.33|4692.23|4691.83|4690.48|4690.08|805
1642097070000|2022-01-13 18:04:30|4691.48|4691.08|4694.73|4694.33|4695.23|4694.83|4691.48|4691.08|3180
1642097080000|2022-01-13 18:04:40|4694.48|4694.08|4693.98|4693.58|4694.48|4694.08|4693.73|4693.33|830
1642097090000|2022-01-13 18:04:50|4693.73|4693.33|4693.98|4693.58|4694.23|4693.83|4693.48|4693.08|600
1642097100000|2022-01-13 18:05:00|4693.48|4693.08|4693.73|4693.33|4694.23|4693.83|4692.98|4692.58|734
1642097110000|2022-01-13 18:05:10|4693.48|4693.08|4692.48|4692.08|4693.48|4693.08|4692.48|4692.08|700
1642097120000|2022-01-13 18:05:20|4692.73|4692.33|4694.23|4693.83|4694.23|4693.83|4692.73|4692.33|713
1642097130000|2022-01-13 18:05:30|4694.73|4694.33|4694.23|4693.83|4695.23|4694.83|4694.23|4693.83|1036
1642097140000|2022-01-13 18:05:40|4693.98|4693.58|4695.23|4694.83|4695.48|4695.08|4693.98|4693.58|842
1642097150000|2022-01-13 18:05:50|4695.48|4695.08|4694.48|4694.08|4695.48|4695.08|4694.23|4693.83|416
1642097160000|2022-01-13 18:06:00|4694.23|4693.83|4695.98|4695.58|4695.98|4695.58|4693.48|4693.08|1303
1642097170000|2022-01-13 18:06:10|4696.23|4695.83|4695.48|4695.08|4696.73|4696.33|4695.48|4695.08|817
1642097180000|2022-01-13 18:06:20|4695.73|4695.33|4696.73|4696.33|4696.98|4696.58|4695.48|4695.08|1731
1642097190000|2022-01-13 18:06:30|4696.98|4696.58|4697.98|4697.58|4697.98|4697.58|4696.73|4696.33|1071
1642097200000|2022-01-13 18:06:40|4698.48|4698.08|4698.48|4698.08|4698.48|4698.08|4697.98|4697.58|784
1642097210000|2022-01-13 18:06:50|4698.23|4697.83|4697.98|4697.58|4698.73|4698.33|4697.98|4697.58|733
1642097220000|2022-01-13 18:07:00|4698.23|4697.83|4698.73|4698.33|4698.73|4698.33|4697.48|4697.08|912
1642097230000|2022-01-13 18:07:10|4698.48|4698.08|4698.73|4698.33|4698.73|4698.33|4697.73|4697.33|450
1642097240000|2022-01-13 18:07:20|4699.23|4698.83|4699.48|4699.08|4699.98|4699.58|4699.23|4698.83|1371
1642097250000|2022-01-13 18:07:30|4699.23|4698.83|4699.23|4698.83|4699.48|4699.08|4698.73|4698.33|784
1642097260000|2022-01-13 18:07:40|4698.98|4698.58|4698.73|4698.33|4698.98|4698.58|4698.73|4698.33|384
1642097270000|2022-01-13 18:07:50|4699.23|4698.83|4698.85|4698.45|4699.48|4699.08|4698.85|4698.45|506
1642097280000|2022-01-13 18:08:00|4698.73|4698.33|4698.98|4698.58|4700.23|4699.83|4698.73|4698.33|881
1642097290000|2022-01-13 18:08:10|4699.23|4698.83|4699.48|4699.08|4700.73|4700.33|4699.23|4698.83|745
1642097300000|2022-01-13 18:08:20|4699.73|4699.33|4699.23|4698.83|4699.98|4699.58|4699.23|4698.83|448
1642097310000|2022-01-13 18:08:30|4698.98|4698.58|4698.73|4698.33|4699.48|4699.08|4698.73|4698.33|647
1642097320000|2022-01-13 18:08:40|4698.6|4698.2|4699.98|4699.58|4700.48|4700.08|4698.48|4698.08|1819
1642097330000|2022-01-13 18:08:50|4699.73|4699.33|4699.73|4699.33|4699.73|4699.33|4699.48|4699.08|458
1642097340000|2022-01-13 18:09:00|4699.48|4699.08|4699.73|4699.33|4699.98|4699.58|4699.48|4699.08|551
1642097350000|2022-01-13 18:09:10|4699.6|4699.2|4698.48|4698.08|4699.73|4699.33|4697.98|4697.58|489
1642097360000|2022-01-13 18:09:20|4698.98|4698.58|4698.48|4698.08|4698.98|4698.58|4698.48|4698.08|246
1642097370000|2022-01-13 18:09:30|4698.23|4697.83|4697.73|4697.33|4698.48|4698.08|4697.6|4697.2|467
1642097380000|2022-01-13 18:09:40|4697.48|4697.08|4697.48|4697.08|4697.98|4697.58|4696.98|4696.58|585
1642097390000|2022-01-13 18:09:50|4697.73|4697.33|4697.73|4697.33|4697.98|4697.58|4697.48|4697.08|363
1642097400000|2022-01-13 18:10:00|4697.23|4696.83|4697.48|4697.08|4697.73|4697.33|4697.23|4696.83|648
1642097410000|2022-01-13 18:10:10|4696.73|4696.33|4698.48|4698.08|4698.48|4698.08|4696.73|4696.33|639
1642097420000|2022-01-13 18:10:20|4698.73|4698.33|4698.98|4698.58|4699.23|4698.83|4698.73|4698.33|493
1642097430000|2022-01-13 18:10:30|4698.73|4698.33|4698.48|4698.08|4699.48|4699.08|4698.48|4698.08|671
1642097440000|2022-01-13 18:10:40|4698.23|4697.83|4698.23|4697.83|4698.23|4697.83|4697.73|4697.33|330
1642097450000|2022-01-13 18:10:50|4697.98|4697.58|4697.98|4697.58|4698.23|4697.83|4697.98|4697.58|393
1642097460000|2022-01-13 18:11:00|4698.23|4697.83|4697.98|4697.58|4698.48|4698.08|4697.73|4697.33|360
1642097470000|2022-01-13 18:11:10|4697.73|4697.33|4698.23|4697.83|4698.48|4698.08|4697.48|4697.08|628
1642097480000|2022-01-13 18:11:20|4698.48|4698.08|4698.48|4698.08|4698.73|4698.33|4698.23|4697.83|349
1642097490000|2022-01-13 18:11:30|4698.23|4697.83|4696.23|4695.83|4698.23|4697.83|4696.23|4695.83|690
1642097500000|2022-01-13 18:11:40|4696.48|4696.08|4696.73|4696.33|4696.98|4696.58|4696.23|4695.83|957
1642097510000|2022-01-13 18:11:50|4695.98|4695.58|4696.23|4695.83|4696.23|4695.83|4695.23|4694.83|1206
1642097520000|2022-01-13 18:12:00|4695.73|4695.33|4695.48|4695.08|4695.98|4695.58|4695.48|4695.08|470
1642097530000|2022-01-13 18:12:10|4694.98|4694.58|4695.23|4694.83|4695.48|4695.08|4694.98|4694.58|444
1642097540000|2022-01-13 18:12:20|4695.48|4695.08|4695.98|4695.58|4696.48|4696.08|4695.23|4694.83|684
1642097550000|2022-01-13 18:12:30|4695.73|4695.33|4696.23|4695.83|4696.23|4695.83|4695.48|4695.08|305
1642097560000|2022-01-13 18:12:40|4695.98|4695.58|4695.23|4694.83|4695.98|4695.58|4694.98|4694.58|337
1642097570000|2022-01-13 18:12:50|4695.73|4695.33|4695.48|4695.08|4695.73|4695.33|4694.98|4694.58|358
1642097580000|2022-01-13 18:13:00|4695.73|4695.33|4694.23|4693.83|4695.73|4695.33|4694.23|4693.83|340
1642097590000|2022-01-13 18:13:10|4693.98|4693.58|4694.98|4694.58|4695.48|4695.08|4693.73|4693.33|598
1642097600000|2022-01-13 18:13:20|4694.73|4694.33|4694.48|4694.08|4694.73|4694.33|4693.98|4693.58|279
1642097610000|2022-01-13 18:13:30|4694.73|4694.33|4694.73|4694.33|4694.98|4694.58|4694.48|4694.08|200
1642097620000|2022-01-13 18:13:40|4694.48|4694.08|4693.98|4693.58|4694.48|4694.08|4693.98|4693.58|179
1642097630000|2022-01-13 18:13:50|4694.23|4693.83|4694.48|4694.08|4694.48|4694.08|4693.73|4693.33|207
1642097640000|2022-01-13 18:14:00|4694.23|4693.83|4695.48|4695.08|4695.98|4695.58|4694.23|4693.83|589
1642097650000|2022-01-13 18:14:10|4695.23|4694.83|4695.73|4695.33|4695.73|4695.33|4695.23|4694.83|266
1642097660000|2022-01-13 18:14:20|4695.48|4695.08|4694.98|4694.58|4695.73|4695.33|4694.98|4694.58|339
1642097670000|2022-01-13 18:14:30|4695.23|4694.83|4696.23|4695.83|4696.23|4695.83|4694.98|4694.58|316
1642097680000|2022-01-13 18:14:40|4696.48|4696.08|4695.73|4695.33|4696.73|4696.33|4695.73|4695.33|543
1642097690000|2022-01-13 18:14:50|4695.98|4695.58|4696.98|4696.58|4696.98|4696.58|4695.98|4695.58|365
1642097700000|2022-01-13 18:15:00|4696.73|4696.33|4696.23|4695.83|4696.98|4696.58|4695.98|4695.58|310
1642097710000|2022-01-13 18:15:10|4696.48|4696.08|4698.48|4698.08|4698.6|4698.2|4696.48|4696.08|596
1642097720000|2022-01-13 18:15:20|4698.73|4698.33|4698.98|4698.58|4698.98|4698.58|4698.23|4697.83|711
1642097730000|2022-01-13 18:15:30|4698.85|4698.45|4698.48|4698.08|4699.23|4698.83|4698.48|4698.08|652
1642097740000|2022-01-13 18:15:40|4698.73|4698.33|4699.73|4699.33|4699.98|4699.58|4697.48|4697.08|1627
1642097750000|2022-01-13 18:15:50|4700.23|4699.83|4699.98|4699.58|4700.98|4700.58|4699.48|4699.08|1167
1642097760000|2022-01-13 18:16:00|4699.73|4699.33|4698.73|4698.33|4699.73|4699.33|4698.48|4698.08|484
1642097770000|2022-01-13 18:16:10|4698.48|4698.08|4697.23|4696.83|4698.73|4698.33|4697.23|4696.83|365
1642097780000|2022-01-13 18:16:20|4696.98|4696.58|4697.23|4696.83|4697.48|4697.08|4696.48|4696.08|539
1642097790000|2022-01-13 18:16:30|4696.98|4696.58|4696.48|4696.08|4696.98|4696.58|4696.48|4696.08|348
1642097800000|2022-01-13 18:16:40|4696.73|4696.33|4697.23|4696.83|4697.23|4696.83|4696.48|4696.08|184
1642097810000|2022-01-13 18:16:50|4696.98|4696.58|4696.73|4696.33|4696.98|4696.58|4696.6|4696.2|131
1642097820000|2022-01-13 18:17:00|4696.98|4696.58|4695.98|4695.58|4697.23|4696.83|4695.73|4695.33|347
1642097830000|2022-01-13 18:17:10|4696.1|4695.7|4695.98|4695.58|4696.23|4695.83|4695.48|4695.08|272
1642097840000|2022-01-13 18:17:20|4695.73|4695.33|4696.48|4696.08|4696.48|4696.08|4695.73|4695.33|209
1642097850000|2022-01-13 18:17:30|4696.23|4695.83|4697.23|4696.83|4697.48|4697.08|4696.23|4695.83|324
1642097860000|2022-01-13 18:17:40|4696.98|4696.58|4696.98|4696.58|4697.23|4696.83|4696.73|4696.33|308
1642097870000|2022-01-13 18:17:50|4697.23|4696.83|4696.73|4696.33|4697.23|4696.83|4696.48|4696.08|281
1642097880000|2022-01-13 18:18:00|4696.23|4695.83|4696.73|4696.33|4696.73|4696.33|4695.98|4695.58|326
1642097890000|2022-01-13 18:18:10|4696.98|4696.58|4696.23|4695.83|4696.98|4696.58|4696.23|4695.83|163
1642097900000|2022-01-13 18:18:20|4696.48|4696.08|4696.73|4696.33|4696.73|4696.33|4696.23|4695.83|107
1642097910000|2022-01-13 18:18:30|4696.48|4696.08|4695.73|4695.33|4696.73|4696.33|4695.73|4695.33|241
1642097920000|2022-01-13 18:18:40|4695.98|4695.58|4695.73|4695.33|4696.23|4695.83|4695.48|4695.08|194
1642097930000|2022-01-13 18:18:50|4695.98|4695.58|4696.48|4696.08|4696.48|4696.08|4695.73|4695.33|325
1642097940000|2022-01-13 18:19:00|4696.73|4696.33|4698.48|4698.08|4698.48|4698.08|4696.73|4696.33|410
1642097950000|2022-01-13 18:19:10|4698.23|4697.83|4697.98|4697.58|4698.73|4698.33|4697.73|4697.33|470
1642097960000|2022-01-13 18:19:20|4698.23|4697.83|4697.23|4696.83|4698.23|4697.83|4697.23|4696.83|262
1642097970000|2022-01-13 18:19:30|4697.48|4697.08|4697.48|4697.08|4697.6|4697.2|4697.23|4696.83|299
1642097980000|2022-01-13 18:19:40|4697.23|4696.83|4697.48|4697.08|4697.98|4697.58|4697.23|4696.83|136
1642097990000|2022-01-13 18:19:50|4697.23|4696.83|4697.23|4696.83|4697.23|4696.83|4696.48|4696.08|556
1642098000000|2022-01-13 18:20:00|4697.48|4697.08|4698.23|4697.83|4698.23|4697.83|4697.23|4696.83|488
1642098010000|2022-01-13 18:20:10|4698.48|4698.08|4696.98|4696.58|4698.48|4698.08|4696.98|4696.58|733
1642098020000|2022-01-13 18:20:20|4697.23|4696.83|4696.23|4695.83|4697.23|4696.83|4696.23|4695.83|617
1642098030000|2022-01-13 18:20:30|4695.98|4695.58|4695.98|4695.58|4696.48|4696.08|4695.73|4695.33|701
1642098040000|2022-01-13 18:20:40|4696.48|4696.08|4697.98|4697.58|4698.23|4697.83|4696.48|4696.08|773
1642098050000|2022-01-13 18:20:50|4698.73|4698.33|4698.23|4697.83|4698.73|4698.33|4698.23|4697.83|429
1642098060000|2022-01-13 18:21:00|4698.48|4698.08|4700.48|4700.08|4700.48|4700.08|4698.23|4697.83|699
1642098070000|2022-01-13 18:21:10|4700.23|4699.83|4699.73|4699.33|4700.48|4700.08|4699.48|4699.08|577
1642098080000|2022-01-13 18:21:20|4699.48|4699.08|4699.23|4698.83|4699.48|4699.08|4698.98|4698.58|173
1642098090000|2022-01-13 18:21:30|4699.1|4698.7|4700.48|4700.08|4700.98|4700.58|4698.98|4698.58|1046
1642098100000|2022-01-13 18:21:40|4700.73|4700.33|4702.23|4701.83|4702.48|4702.08|4700.48|4700.08|2030
1642098110000|2022-01-13 18:21:50|4701.73|4701.33|4703.48|4703.08|4703.48|4703.08|4701.23|4700.83|1005
1642098120000|2022-01-13 18:22:00|4703.23|4702.83|4701.73|4701.33|4703.23|4702.83|4701.73|4701.33|845
1642098130000|2022-01-13 18:22:10|4701.98|4701.58|4702.98|4702.58|4702.98|4702.58|4701.98|4701.58|734
1642098140000|2022-01-13 18:22:20|4702.73|4702.33|4702.98|4702.58|4703.23|4702.83|4702.23|4701.83|627
1642098150000|2022-01-13 18:22:30|4703.48|4703.08|4704.1|4703.7|4704.23|4703.83|4702.98|4702.58|889
1642098160000|2022-01-13 18:22:40|4704.23|4703.83|4703.48|4703.08|4704.23|4703.83|4703.23|4702.83|530
1642098170000|2022-01-13 18:22:50|4703.73|4703.33|4703.73|4703.33|4704.23|4703.83|4703.48|4703.08|408
1642098180000|2022-01-13 18:23:00|4703.48|4703.08|4703.48|4703.08|4703.73|4703.33|4702.98|4702.58|407
1642098190000|2022-01-13 18:23:10|4703.73|4703.33|4703.73|4703.33|4704.73|4704.33|4703.23|4702.83|1429
1642098200000|2022-01-13 18:23:20|4703.98|4703.58|4704.23|4703.83|4704.73|4704.33|4703.98|4703.58|521
1642098210000|2022-01-13 18:23:30|4703.98|4703.58|4704.48|4704.08|4704.48|4704.08|4703.73|4703.33|478
1642098220000|2022-01-13 18:23:40|4704.73|4704.33|4704.48|4704.08|4704.73|4704.33|4704.48|4704.08|383
1642098230000|2022-01-13 18:23:50|4704.23|4703.83|4701.48|4701.08|4704.23|4703.83|4701.48|4701.08|1161
1642098240000|2022-01-13 18:24:00|4701.6|4701.2|4701.23|4700.83|4701.98|4701.58|4701.23|4700.83|366
1642098250000|2022-01-13 18:24:10|4700.98|4700.58|4701.23|4700.83|4701.23|4700.83|4700.73|4700.33|576
1642098260000|2022-01-13 18:24:20|4700.98|4700.58|4701.48|4701.08|4701.73|4701.33|4700.98|4700.58|360
1642098270000|2022-01-13 18:24:30|4701.73|4701.33|4701.73|4701.33|4701.98|4701.58|4700.98|4700.58|1045
1642098280000|2022-01-13 18:24:40|4701.98|4701.58|4702.73|4702.33|4702.98|4702.58|4701.98|4701.58|334
1642098290000|2022-01-13 18:24:50|4702.98|4702.58|4702.73|4702.33|4702.98|4702.58|4702.48|4702.08|431
1642098300000|2022-01-13 18:25:00|4703.23|4702.83|4701.73|4701.33|4703.23|4702.83|4701.73|4701.33|484
1642098310000|2022-01-13 18:25:10|4701.98|4701.58|4703.48|4703.08|4703.48|4703.08|4701.98|4701.58|337
1642098320000|2022-01-13 18:25:20|4703.23|4702.83|4703.23|4702.83|4703.48|4703.08|4703.23|4702.83|180
1642098330000|2022-01-13 18:25:30|4702.98|4702.58|4702.98|4702.58|4703.23|4702.83|4702.73|4702.33|275
1642098340000|2022-01-13 18:25:40|4703.1|4702.7|4704.23|4703.83|4704.48|4704.08|4702.98|4702.58|602
1642098350000|2022-01-13 18:25:50|4703.98|4703.58|4702.98|4702.58|4703.98|4703.58|4702.98|4702.58|381
1642098360000|2022-01-13 18:26:00|4702.73|4702.33|4701.98|4701.58|4702.73|4702.33|4701.98|4701.58|385
1642098370000|2022-01-13 18:26:10|4701.48|4701.08|4701.73|4701.33|4701.73|4701.33|4701.48|4701.08|288
1642098380000|2022-01-13 18:26:20|4701.48|4701.08|4701.23|4700.83|4701.73|4701.33|4701.23|4700.83|350
1642098390000|2022-01-13 18:26:30|4701.48|4701.08|4701.73|4701.33|4701.73|4701.33|4701.23|4700.83|374
1642098400000|2022-01-13 18:26:40|4701.48|4701.08|4701.6|4701.2|4701.98|4701.58|4701.35|4700.95|316
1642098410000|2022-01-13 18:26:50|4701.48|4701.08|4701.48|4701.08|4701.73|4701.33|4701.23|4700.83|75
1642098420000|2022-01-13 18:27:00|4700.98|4700.58|4698.73|4698.33|4700.98|4700.58|4698.73|4698.33|1131
1642098430000|2022-01-13 18:27:10|4698.48|4698.08|4698.48|4698.08|4698.73|4698.33|4697.98|4697.58|669
1642098440000|2022-01-13 18:27:20|4698.23|4697.83|4697.23|4696.83|4698.23|4697.83|4697.23|4696.83|649
1642098450000|2022-01-13 18:27:30|4697.73|4697.33|4697.98|4697.58|4698.23|4697.83|4697.48|4697.08|653
1642098460000|2022-01-13 18:27:40|4698.23|4697.83|4697.73|4697.33|4698.48|4698.08|4697.48|4697.08|472
1642098470000|2022-01-13 18:27:50|4697.98|4697.58|4697.73|4697.33|4698.23|4697.83|4697.73|4697.33|322
1642098480000|2022-01-13 18:28:00|4697.98|4697.58|4698.98|4698.58|4699.73|4699.33|4697.73|4697.33|993
1642098490000|2022-01-13 18:28:10|4698.73|4698.33|4699.48|4699.08|4699.73|4699.33|4698.73|4698.33|511
1642098500000|2022-01-13 18:28:20|4699.23|4698.83|4698.98|4698.58|4699.48|4699.08|4697.98|4697.58|421
1642098510000|2022-01-13 18:28:30|4698.73|4698.33|4698.98|4698.58|4698.98|4698.58|4698.73|4698.33|256
1642098520000|2022-01-13 18:28:40|4698.73|4698.33|4701.73|4701.33|4701.73|4701.33|4698.73|4698.33|1688
1642098530000|2022-01-13 18:28:50|4701.48|4701.08|4702.23|4701.83|4702.73|4702.33|4701.48|4701.08|1051
1642098540000|2022-01-13 18:29:00|4702.48|4702.08|4702.48|4702.08|4703.23|4702.83|4702.23|4701.83|451
1642098550000|2022-01-13 18:29:10|4702.73|4702.33|4701.23|4700.83|4702.98|4702.58|4701.23|4700.83|451
1642098560000|2022-01-13 18:29:20|4700.98|4700.58|4701.23|4700.83|4701.35|4700.95|4700.98|4700.58|200
1642098570000|2022-01-13 18:29:30|4701.48|4701.08|4701.48|4701.08|4701.48|4701.08|4701.23|4700.83|146
1642098580000|2022-01-13 18:29:40|4701.23|4700.83|4701.48|4701.08|4701.73|4701.33|4701.23|4700.83|329
1642098590000|2022-01-13 18:29:50|4701.73|4701.33|4700.98|4700.58|4702.23|4701.83|4700.98|4700.58|332
1642098600000|2022-01-13 18:30:00|4700.73|4700.33|4700.48|4700.08|4700.98|4700.58|4699.98|4699.58|501
1642098610000|2022-01-13 18:30:10|4700.23|4699.83|4699.6|4699.2|4700.23|4699.83|4699.48|4699.08|554
1642098620000|2022-01-13 18:30:20|4699.73|4699.33|4699.48|4699.08|4699.73|4699.33|4699.23|4698.83|282
1642098630000|2022-01-13 18:30:30|4699.73|4699.33|4699.48|4699.08|4699.73|4699.33|4698.98|4698.58|319
1642098640000|2022-01-13 18:30:40|4699.23|4698.83|4698.98|4698.58|4699.23|4698.83|4698.98|4698.58|187
1642098650000|2022-01-13 18:30:50|4699.23|4698.83|4699.48|4699.08|4699.48|4699.08|4698.98|4698.58|224
1642098660000|2022-01-13 18:31:00|4699.98|4699.58|4700.23|4699.83|4700.6|4700.2|4699.98|4699.58|593
1642098670000|2022-01-13 18:31:10|4699.98|4699.58|4698.73|4698.33|4699.98|4699.58|4698.73|4698.33|425
1642098680000|2022-01-13 18:31:20|4698.48|4698.08|4698.73|4698.33|4698.73|4698.33|4698.48|4698.08|316
1642098690000|2022-01-13 18:31:30|4698.48|4698.08|4698.48|4698.08|4698.48|4698.08|4697.98|4697.58|327
1642098700000|2022-01-13 18:31:40|4697.98|4697.58|4698.23|4697.83|4698.48|4698.08|4697.98|4697.58|250
1642098710000|2022-01-13 18:31:50|4698.1|4697.7|4697.73|4697.33|4698.23|4697.83|4697.35|4696.95|391
1642098720000|2022-01-13 18:32:00|4697.98|4697.58|4698.73|4698.33|4698.73|4698.33|4697.73|4697.33|601
1642098730000|2022-01-13 18:32:10|4698.48|4698.08|4699.23|4698.83|4699.73|4699.33|4698.48|4698.08|751
1642098740000|2022-01-13 18:32:20|4699.48|4699.08|4699.23|4698.83|4699.48|4699.08|4698.98|4698.58|135
1642098750000|2022-01-13 18:32:30|4699.1|4698.7|4698.48|4698.08|4699.1|4698.7|4698.23|4697.83|233
1642098760000|2022-01-13 18:32:40|4698.73|4698.33|4699.73|4699.33|4699.98|4699.58|4698.73|4698.33|400
1642098770000|2022-01-13 18:32:50|4699.6|4699.2|4699.48|4699.08|4699.6|4699.2|4698.98|4698.58|148
1642098780000|2022-01-13 18:33:00|4699.23|4698.83|4698.73|4698.33|4699.23|4698.83|4698.73|4698.33|144
1642098790000|2022-01-13 18:33:10|4698.6|4698.2|4698.98|4698.58|4698.98|4698.58|4698.48|4698.08|201
1642098800000|2022-01-13 18:33:20|4698.73|4698.33|4699.23|4698.83|4699.23|4698.83|4698.73|4698.33|132
1642098810000|2022-01-13 18:33:30|4699.48|4699.08|4698.23|4697.83|4699.48|4699.08|4698.23|4697.83|166
1642098820000|2022-01-13 18:33:40|4698.48|4698.08|4697.48|4697.08|4698.48|4698.08|4697.48|4697.08|250
1642098830000|2022-01-13 18:33:50|4697.23|4696.83|4697.73|4697.33|4697.73|4697.33|4696.98|4696.58|355
1642098840000|2022-01-13 18:34:00|4697.48|4697.08|4698.48|4698.08|4698.73|4698.33|4697.48|4697.08|465
1642098850000|2022-01-13 18:34:10|4698.23|4697.83|4697.98|4697.58|4698.48|4698.08|4697.98|4697.58|118
1642098860000|2022-01-13 18:34:20|4698.23|4697.83|4697.73|4697.33|4698.23|4697.83|4697.23|4696.83|242
1642098870000|2022-01-13 18:34:30|4697.98|4697.58|4698.23|4697.83|4698.23|4697.83|4697.73|4697.33|178
1642098880000|2022-01-13 18:34:40|4697.98|4697.58|4698.23|4697.83|4698.23|4697.83|4697.73|4697.33|189
1642098890000|2022-01-13 18:34:50|4697.98|4697.58|4697.98|4697.58|4697.98|4697.58|4697.48|4697.08|226
1642098900000|2022-01-13 18:35:00|4697.73|4697.33|4697.98|4697.58|4698.48|4698.08|4697.48|4697.08|351
1642098910000|2022-01-13 18:35:10|4697.73|4697.33|4697.98|4697.58|4698.23|4697.83|4697.48|4697.08|257
1642098920000|2022-01-13 18:35:20|4697.73|4697.33|4695.98|4695.58|4697.98|4697.58|4695.73|4695.33|601
1642098930000|2022-01-13 18:35:30|4695.73|4695.33|4695.23|4694.83|4695.73|4695.33|4694.98|4694.58|765
1642098940000|2022-01-13 18:35:40|4695.73|4695.33|4696.23|4695.83|4696.23|4695.83|4695.23|4694.83|463
1642098950000|2022-01-13 18:35:50|4695.98|4695.58|4696.23|4695.83|4696.48|4696.08|4695.98|4695.58|234
1642098960000|2022-01-13 18:36:00|4695.98|4695.58|4695.98|4695.58|4696.23|4695.83|4695.73|4695.33|241
1642098970000|2022-01-13 18:36:10|4696.23|4695.83|4695.48|4695.08|4696.48|4696.08|4694.98|4694.58|383
1642098980000|2022-01-13 18:36:20|4695.73|4695.33|4695.48|4695.08|4696.1|4695.7|4695.48|4695.08|362
1642098990000|2022-01-13 18:36:30|4695.23|4694.83|4694.98|4694.58|4695.48|4695.08|4694.73|4694.33|492
1642099000000|2022-01-13 18:36:40|4695.23|4694.83|4694.73|4694.33|4695.85|4695.45|4694.73|4694.33|617
1642099010000|2022-01-13 18:36:50|4694.98|4694.58|4694.98|4694.58|4695.23|4694.83|4694.48|4694.08|689
1642099020000|2022-01-13 18:37:00|4694.73|4694.33|4695.23|4694.83|4695.48|4695.08|4694.73|4694.33|377
1642099030000|2022-01-13 18:37:10|4694.98|4694.58|4695.98|4695.58|4695.98|4695.58|4694.98|4694.58|308
1642099040000|2022-01-13 18:37:20|4696.23|4695.83|4696.48|4696.08|4697.23|4696.83|4696.23|4695.83|401
1642099050000|2022-01-13 18:37:30|4696.73|4696.33|4696.48|4696.08|4696.73|4696.33|4696.23|4695.83|253
1642099060000|2022-01-13 18:37:40|4696.23|4695.83|4696.48|4696.08|4696.98|4696.58|4696.23|4695.83|137
1642099070000|2022-01-13 18:37:50|4695.98|4695.58|4696.23|4695.83|4696.48|4696.08|4695.98|4695.58|160
1642099080000|2022-01-13 18:38:00|4696.48|4696.08|4699.23|4698.83|4699.48|4699.08|4696.48|4696.08|2223
1642099090000|2022-01-13 18:38:10|4699.48|4699.08|4699.98|4699.58|4700.23|4699.83|4699.48|4699.08|433
1642099100000|2022-01-13 18:38:20|4699.73|4699.33|4698.98|4698.58|4699.98|4699.58|4698.73|4698.33|836
1642099110000|2022-01-13 18:38:30|4699.23|4698.83|4698.98|4698.58|4699.48|4699.08|4698.98|4698.58|262
1642099120000|2022-01-13 18:38:40|4698.73|4698.33|4698.98|4698.58|4698.98|4698.58|4698.48|4698.08|163
1642099130000|2022-01-13 18:38:50|4699.23|4698.83|4698.98|4698.58|4699.23|4698.83|4698.73|4698.33|191
1642099140000|2022-01-13 18:39:00|4698.73|4698.33|4698.73|4698.33|4698.98|4698.58|4698.23|4697.83|208
1642099150000|2022-01-13 18:39:10|4698.48|4698.08|4698.23|4697.83|4698.48|4698.08|4697.73|4697.33|181
1642099160000|2022-01-13 18:39:20|4697.98|4697.58|4698.23|4697.83|4698.48|4698.08|4697.73|4697.33|221
1642099170000|2022-01-13 18:39:30|4698.48|4698.08|4698.23|4697.83|4698.73|4698.33|4697.98|4697.58|207
1642099180000|2022-01-13 18:39:40|4698.48|4698.08|4698.23|4697.83|4698.48|4698.08|4697.98|4697.58|257
1642099190000|2022-01-13 18:39:50|4698.48|4698.08|4698.48|4698.08|4698.98|4698.58|4698.23|4697.83|328
1642099200000|2022-01-13 18:40:00|4698.23|4697.83|4697.73|4697.33|4698.23|4697.83|4697.73|4697.33|300
1642099210000|2022-01-13 18:40:10|4696.98|4696.58|4696.98|4696.58|4697.23|4696.83|4696.73|4696.33|428
1642099220000|2022-01-13 18:40:20|4696.73|4696.33|4696.48|4696.08|4696.73|4696.33|4695.73|4695.33|270
1642099230000|2022-01-13 18:40:30|4696.73|4696.33|4696.48|4696.08|4696.73|4696.33|4696.48|4696.08|122
1642099240000|2022-01-13 18:40:40|4696.73|4696.33|4695.98|4695.58|4696.73|4696.33|4695.6|4695.2|212
1642099250000|2022-01-13 18:40:50|4696.23|4695.83|4695.98|4695.58|4696.23|4695.83|4695.48|4695.08|258
1642099260000|2022-01-13 18:41:00|4696.23|4695.83|4696.23|4695.83|4696.23|4695.83|4695.98|4695.58|175
1642099270000|2022-01-13 18:41:10|4696.48|4696.08|4695.73|4695.33|4696.48|4696.08|4695.73|4695.33|190
1642099280000|2022-01-13 18:41:20|4695.98|4695.58|4695.23|4694.83|4695.98|4695.58|4695.23|4694.83|199
1642099290000|2022-01-13 18:41:30|4695.48|4695.08|4695.98|4695.58|4695.98|4695.58|4695.48|4695.08|310
1642099300000|2022-01-13 18:41:40|4695.85|4695.45|4695.48|4695.08|4695.98|4695.58|4695.48|4695.08|127
1642099310000|2022-01-13 18:41:50|4695.73|4695.33|4695.23|4694.83|4695.73|4695.33|4694.98|4694.58|248
1642099320000|2022-01-13 18:42:00|4695.35|4694.95|4695.23|4694.83|4695.48|4695.08|4695.23|4694.83|156
1642099330000|2022-01-13 18:42:10|4694.98|4694.58|4695.98|4695.58|4696.23|4695.83|4694.98|4694.58|248
1642099340000|2022-01-13 18:42:20|4695.85|4695.45|4696.73|4696.33|4697.23|4696.83|4695.85|4695.45|292
1642099350000|2022-01-13 18:42:30|4696.98|4696.58|4696.73|4696.33|4696.98|4696.58|4696.48|4696.08|820
1642099360000|2022-01-13 18:42:40|4696.23|4695.83|4695.98|4695.58|4696.48|4696.08|4695.98|4695.58|229
1642099370000|2022-01-13 18:42:50|4696.23|4695.83|4695.98|4695.58|4696.48|4696.08|4695.73|4695.33|206
1642099380000|2022-01-13 18:43:00|4695.73|4695.33|4696.48|4696.08|4696.73|4696.33|4695.23|4694.83|287
1642099390000|2022-01-13 18:43:10|4696.23|4695.83|4695.98|4695.58|4696.48|4696.08|4695.73|4695.33|481
1642099400000|2022-01-13 18:43:20|4696.23|4695.83|4696.48|4696.08|4696.98|4696.58|4695.98|4695.58|411
1642099410000|2022-01-13 18:43:30|4696.73|4696.33|4696.73|4696.33|4696.98|4696.58|4696.48|4696.08|183
1642099420000|2022-01-13 18:43:40|4696.48|4696.08|4696.48|4696.08|4696.98|4696.58|4696.23|4695.83|193
1642099430000|2022-01-13 18:43:50|4696.23|4695.83|4695.73|4695.33|4696.23|4695.83|4695.73|4695.33|167
1642099440000|2022-01-13 18:44:00|4695.48|4695.08|4695.23|4694.83|4695.48|4695.08|4694.98|4694.58|163
1642099450000|2022-01-13 18:44:10|4694.98|4694.58|4694.98|4694.58|4695.23|4694.83|4694.73|4694.33|253
1642099460000|2022-01-13 18:44:20|4695.23|4694.83|4694.98|4694.58|4695.23|4694.83|4694.73|4694.33|129
1642099470000|2022-01-13 18:44:30|4694.85|4694.45|4694.98|4694.58|4694.98|4694.58|4694.73|4694.33|179
1642099480000|2022-01-13 18:44:40|4695.48|4695.08|4695.23|4694.83|4695.48|4695.08|4694.48|4694.08|409
1642099490000|2022-01-13 18:44:50|4695.48|4695.08|4695.98|4695.58|4695.98|4695.58|4695.48|4695.08|323
1642099500000|2022-01-13 18:45:00|4696.23|4695.83|4695.73|4695.33|4696.48|4696.08|4695.48|4695.08|326
1642099510000|2022-01-13 18:45:10|4696.23|4695.83|4696.23|4695.83|4696.73|4696.33|4695.98|4695.58|715
1642099520000|2022-01-13 18:45:20|4696.73|4696.33|4696.73|4696.33|4696.73|4696.33|4696.48|4696.08|493
1642099530000|2022-01-13 18:45:30|4697.23|4696.83|4697.48|4697.08|4697.48|4697.08|4696.48|4696.08|577
1642099540000|2022-01-13 18:45:40|4697.98|4697.58|4699.23|4698.83|4699.98|4699.58|4697.98|4697.58|1484
1642099550000|2022-01-13 18:45:50|4699.48|4699.08|4699.23|4698.83|4699.98|4699.58|4698.98|4698.58|585
1642099560000|2022-01-13 18:46:00|4698.73|4698.33|4697.98|4697.58|4699.48|4699.08|4697.73|4697.33|698
1642099570000|2022-01-13 18:46:10|4697.73|4697.33|4698.48|4698.08|4698.73|4698.33|4697.73|4697.33|398
1642099580000|2022-01-13 18:46:20|4698.73|4698.33|4698.23|4697.83|4698.73|4698.33|4698.23|4697.83|196
1642099590000|2022-01-13 18:46:30|4698.48|4698.08|4698.48|4698.08|4698.73|4698.33|4698.23|4697.83|122
1642099600000|2022-01-13 18:46:40|4698.73|4698.33|4698.23|4697.83|4698.73|4698.33|4697.73|4697.33|1000
1642099610000|2022-01-13 18:46:50|4698.48|4698.08|4697.73|4697.33|4698.73|4698.33|4697.73|4697.33|197
1642099620000|2022-01-13 18:47:00|4697.23|4696.83|4696.73|4696.33|4697.23|4696.83|4696.73|4696.33|575
1642099630000|2022-01-13 18:47:10|4696.98|4696.58|4696.98|4696.58|4697.23|4696.83|4696.73|4696.33|140
1642099640000|2022-01-13 18:47:20|4696.73|4696.33|4696.48|4696.08|4696.98|4696.58|4695.98|4695.58|307
1642099650000|2022-01-13 18:47:30|4696.23|4695.83|4696.73|4696.33|4696.73|4696.33|4696.23|4695.83|132
1642099660000|2022-01-13 18:47:40|4696.48|4696.08|4696.23|4695.83|4696.48|4696.08|4695.98|4695.58|173
1642099670000|2022-01-13 18:47:50|4696.48|4696.08|4696.98|4696.58|4697.23|4696.83|4696.23|4695.83|227
1642099680000|2022-01-13 18:48:00|4697.23|4696.83|4696.98|4696.58|4697.98|4697.58|4696.98|4696.58|264
1642099690000|2022-01-13 18:48:10|4697.23|4696.83|4697.48|4697.08|4697.73|4697.33|4697.23|4696.83|149
1642099700000|2022-01-13 18:48:20|4697.23|4696.83|4697.23|4696.83|4697.73|4697.33|4696.98|4696.58|150
1642099710000|2022-01-13 18:48:30|4697.1|4696.7|4698.23|4697.83|4698.23|4697.83|4696.98|4696.58|463
1642099720000|2022-01-13 18:48:40|4697.98|4697.58|4698.23|4697.83|4698.48|4698.08|4697.73|4697.33|234
1642099730000|2022-01-13 18:48:50|4698.48|4698.08|4698.98|4698.58|4699.23|4698.83|4698.48|4698.08|311
1642099740000|2022-01-13 18:49:00|4698.73|4698.33|4697.98|4697.58|4698.73|4698.33|4697.73|4697.33|306
1642099750000|2022-01-13 18:49:10|4697.73|4697.33|4697.98|4697.58|4697.98|4697.58|4697.48|4697.08|223
1642099760000|2022-01-13 18:49:20|4698.23|4697.83|4699.23|4698.83|4699.23|4698.83|4698.23|4697.83|232
1642099770000|2022-01-13 18:49:30|4698.98|4698.58|4698.98|4698.58|4699.23|4698.83|4698.85|4698.45|170
1642099780000|2022-01-13 18:49:40|4699.23|4698.83|4698.98|4698.58|4699.23|4698.83|4698.98|4698.58|452
1642099790000|2022-01-13 18:49:50|4699.48|4699.08|4698.98|4698.58|4699.48|4699.08|4698.98|4698.58|441
1642099800000|2022-01-13 18:50:00|4698.73|4698.33|4698.48|4698.08|4698.73|4698.33|4698.23|4697.83|279
1642099810000|2022-01-13 18:50:10|4698.73|4698.33|4697.23|4696.83|4698.98|4698.58|4697.23|4696.83|231
1642099820000|2022-01-13 18:50:20|4697.48|4697.08|4697.48|4697.08|4697.73|4697.33|4697.23|4696.83|181
1642099830000|2022-01-13 18:50:30|4697.35|4696.95|4697.23|4696.83|4697.48|4697.08|4697.23|4696.83|159
1642099840000|2022-01-13 18:50:40|4696.98|4696.58|4697.23|4696.83|4697.73|4697.33|4696.98|4696.58|208
1642099850000|2022-01-13 18:50:50|4697.48|4697.08|4697.48|4697.08|4697.6|4697.2|4697.35|4696.95|97
1642099860000|2022-01-13 18:51:00|4697.35|4696.95|4697.73|4697.33|4697.98|4697.58|4697.35|4696.95|150
1642099870000|2022-01-13 18:51:10|4697.98|4697.58|4697.48|4697.08|4697.98|4697.58|4697.23|4696.83|161
1642099880000|2022-01-13 18:51:20|4697.35|4696.95|4697.48|4697.08|4697.48|4697.08|4697.23|4696.83|134
1642099890000|2022-01-13 18:51:30|4697.23|4696.83|4697.23|4696.83|4697.73|4697.33|4697.23|4696.83|172
1642099900000|2022-01-13 18:51:40|4697.1|4696.7|4697.23|4696.83|4697.35|4696.95|4696.98|4696.58|200
1642099910000|2022-01-13 18:51:50|4697.35|4696.95|4696.73|4696.33|4697.35|4696.95|4696.6|4696.2|123
1642099920000|2022-01-13 18:52:00|4696.98|4696.58|4697.23|4696.83|4697.73|4697.33|4696.98|4696.58|254
1642099930000|2022-01-13 18:52:10|4697.48|4697.08|4697.1|4696.7|4697.48|4697.08|4696.98|4696.58|86
1642099940000|2022-01-13 18:52:20|4697.23|4696.83|4696.98|4696.58|4697.23|4696.83|4696.6|4696.2|78
1642099950000|2022-01-13 18:52:30|4697.73|4697.33|4697.73|4697.33|4697.73|4697.33|4697.48|4697.08|182
1642099960000|2022-01-13 18:52:40|4697.48|4697.08|4697.48|4697.08|4697.73|4697.33|4697.48|4697.08|99
1642099970000|2022-01-13 18:52:50|4697.23|4696.83|4697.23|4696.83|4697.48|4697.08|4697.23|4696.83|100
1642099980000|2022-01-13 18:53:00|4697.73|4697.33|4698.23|4697.83|4698.48|4698.08|4697.73|4697.33|235
1642099990000|2022-01-13 18:53:10|4697.98|4697.58|4698.73|4698.33|4698.98|4698.58|4697.98|4697.58|410
1642100000000|2022-01-13 18:53:20|4698.48|4698.08|4698.48|4698.08|4698.73|4698.33|4698.48|4698.08|232
1642100010000|2022-01-13 18:53:30|4698.23|4697.83|4697.48|4697.08|4698.23|4697.83|4697.48|4697.08|116
1642100020000|2022-01-13 18:53:40|4697.98|4697.58|4698.48|4698.08|4698.48|4698.08|4697.73|4697.33|193
1642100030000|2022-01-13 18:53:50|4698.23|4697.83|4697.73|4697.33|4698.23|4697.83|4697.73|4697.33|218
1642100040000|2022-01-13 18:54:00|4697.98|4697.58|4697.98|4697.58|4698.23|4697.83|4697.73|4697.33|206
1642100050000|2022-01-13 18:54:10|4698.1|4697.7|4698.23|4697.83|4698.48|4698.08|4698.1|4697.7|214
1642100060000|2022-01-13 18:54:20|4697.98|4697.58|4698.73|4698.33|4698.73|4698.33|4697.98|4697.58|136
1642100070000|2022-01-13 18:54:30|4699.23|4698.83|4699.1|4698.7|4699.73|4699.33|4698.98|4698.58|354
1642100080000|2022-01-13 18:54:40|4698.98|4698.58|4699.48|4699.08|4699.73|4699.33|4698.98|4698.58|246
1642100090000|2022-01-13 18:54:50|4699.6|4699.2|4699.48|4699.08|4699.73|4699.33|4699.23|4698.83|182
1642100100000|2022-01-13 18:55:00|4699.73|4699.33|4700.23|4699.83|4700.23|4699.83|4699.48|4699.08|440
1642100110000|2022-01-13 18:55:10|4699.98|4699.58|4699.48|4699.08|4699.98|4699.58|4699.23|4698.83|288
1642100120000|2022-01-13 18:55:20|4699.23|4698.83|4699.23|4698.83|4699.48|4699.08|4698.73|4698.33|156
1642100130000|2022-01-13 18:55:30|4699.48|4699.08|4699.73|4699.33|4700.23|4699.83|4699.48|4699.08|229
1642100140000|2022-01-13 18:55:40|4699.98|4699.58|4699.98|4699.58|4700.23|4699.83|4699.73|4699.33|190
1642100150000|2022-01-13 18:55:50|4699.85|4699.45|4699.73|4699.33|4700.23|4699.83|4699.6|4699.2|189
1642100160000|2022-01-13 18:56:00|4699.48|4699.08|4698.98|4698.58|4699.48|4699.08|4698.85|4698.45|191
1642100170000|2022-01-13 18:56:10|4699.23|4698.83|4699.23|4698.83|4699.48|4699.08|4699.23|4698.83|98
1642100180000|2022-01-13 18:56:20|4698.98|4698.58|4699.48|4699.08|4699.73|4699.33|4698.98|4698.58|436
1642100190000|2022-01-13 18:56:30|4699.23|4698.83|4699.73|4699.33|4699.73|4699.33|4699.23|4698.83|215
1642100200000|2022-01-13 18:56:40|4699.98|4699.58|4700.73|4700.33|4700.73|4700.33|4699.98|4699.58|387
1642100210000|2022-01-13 18:56:50|4700.98|4700.58|4700.73|4700.33|4701.23|4700.83|4700.48|4700.08|426
1642100220000|2022-01-13 18:57:00|4700.48|4700.08|4700.23|4699.83|4700.48|4700.08|4699.98|4699.58|167
1642100230000|2022-01-13 18:57:10|4699.98|4699.58|4698.98|4698.58|4700.48|4700.08|4698.98|4698.58|303
1642100240000|2022-01-13 18:57:20|4698.73|4698.33|4699.23|4698.83|4699.23|4698.83|4698.73|4698.33|219
1642100250000|2022-01-13 18:57:30|4699.1|4698.7|4699.48|4699.08|4699.48|4699.08|4698.98|4698.58|170
1642100260000|2022-01-13 18:57:40|4699.23|4698.83|4699.23|4698.83|4699.23|4698.83|4698.85|4698.45|119
1642100270000|2022-01-13 18:57:50|4699.1|4698.7|4699.73|4699.33|4699.73|4699.33|4698.98|4698.58|274
1642100280000|2022-01-13 18:58:00|4699.48|4699.08|4700.35|4699.95|4700.73|4700.33|4699.48|4699.08|233
1642100290000|2022-01-13 18:58:10|4700.23|4699.83|4700.73|4700.33|4701.23|4700.83|4700.23|4699.83|285
1642100300000|2022-01-13 18:58:20|4700.98|4700.58|4700.98|4700.58|4701.23|4700.83|4700.73|4700.33|262
1642100310000|2022-01-13 18:58:30|4700.73|4700.33|4701.23|4700.83|4701.23|4700.83|4700.48|4700.08|258
1642100320000|2022-01-13 18:58:40|4701.48|4701.08|4701.23|4700.83|4701.48|4701.08|4701.23|4700.83|228
1642100330000|2022-01-13 18:58:50|4701.48|4701.08|4702.98|4702.58|4702.98|4702.58|4701.48|4701.08|641
1642100340000|2022-01-13 18:59:00|4703.23|4702.83|4702.73|4702.33|4703.23|4702.83|4702.73|4702.33|738
1642100350000|2022-01-13 18:59:10|4702.48|4702.08|4701.98|4701.58|4702.73|4702.33|4701.98|4701.58|307
1642100360000|2022-01-13 18:59:20|4702.23|4701.83|4702.48|4702.08|4702.48|4702.08|4702.23|4701.83|234
1642100370000|2022-01-13 18:59:30|4702.23|4701.83|4702.73|4702.33|4702.73|4702.33|4702.23|4701.83|274
1642100380000|2022-01-13 18:59:40|4702.98|4702.58|4702.73|4702.33|4702.98|4702.58|4702.6|4702.2|188
1642100390000|2022-01-13 18:59:50|4702.98|4702.58|4702.73|4702.33|4703.48|4703.08|4702.73|4702.33|540
1642100400000|2022-01-13 19:00:00|4702.98|4702.58|4701.73|4701.33|4702.98|4702.58|4701.73|4701.33|426
1642100410000|2022-01-13 19:00:10|4701.48|4701.08|4701.98|4701.58|4701.98|4701.58|4701.23|4700.83|340
1642100420000|2022-01-13 19:00:20|4702.23|4701.83|4703.48|4703.08|4703.48|4703.08|4701.98|4701.58|495
1642100430000|2022-01-13 19:00:30|4703.23|4702.83|4703.98|4703.58|4704.23|4703.83|4702.98|4702.58|536
1642100440000|2022-01-13 19:00:40|4703.73|4703.33|4702.98|4702.58|4703.73|4703.33|4702.73|4702.33|372
1642100450000|2022-01-13 19:00:50|4702.73|4702.33|4703.23|4702.83|4703.23|4702.83|4702.73|4702.33|228
1642100460000|2022-01-13 19:01:00|4703.48|4703.08|4703.23|4702.83|4703.48|4703.08|4702.98|4702.58|298
1642100470000|2022-01-13 19:01:10|4703.48|4703.08|4704.48|4704.08|4704.48|4704.08|4703.48|4703.08|408
1642100480000|2022-01-13 19:01:20|4704.73|4704.33|4706.23|4705.83|4706.23|4705.83|4704.73|4704.33|1178
1642100490000|2022-01-13 19:01:30|4705.98|4705.58|4705.98|4705.58|4706.48|4706.08|4705.73|4705.33|602
1642100500000|2022-01-13 19:01:40|4706.23|4705.83|4705.98|4705.58|4706.23|4705.83|4705.98|4705.58|467
1642100510000|2022-01-13 19:01:50|4706.23|4705.83|4705.98|4705.58|4706.48|4706.08|4705.98|4705.58|610
1642100520000|2022-01-13 19:02:00|4706.23|4705.83|4706.98|4706.58|4706.98|4706.58|4706.23|4705.83|527
1642100530000|2022-01-13 19:02:10|4707.23|4706.83|4706.73|4706.33|4707.23|4706.83|4706.48|4706.08|668
1642100540000|2022-01-13 19:02:20|4706.98|4706.58|4707.23|4706.83|4707.48|4707.08|4706.98|4706.58|727
1642100550000|2022-01-13 19:02:30|4707.48|4707.08|4706.98|4706.58|4707.48|4707.08|4706.73|4706.33|846
1642100560000|2022-01-13 19:02:40|4706.73|4706.33|4707.23|4706.83|4707.48|4707.08|4706.73|4706.33|346
1642100570000|2022-01-13 19:02:50|4707.48|4707.08|4706.98|4706.58|4708.23|4707.83|4706.98|4706.58|918
1642100580000|2022-01-13 19:03:00|4706.73|4706.33|4706.98|4706.58|4707.23|4706.83|4706.73|4706.33|359
1642100590000|2022-01-13 19:03:10|4706.73|4706.33|4706.98|4706.58|4707.48|4707.08|4706.73|4706.33|213
1642100600000|2022-01-13 19:03:20|4706.73|4706.33|4706.73|4706.33|4706.98|4706.58|4706.48|4706.08|379
1642100610000|2022-01-13 19:03:30|4706.48|4706.08|4706.73|4706.33|4706.73|4706.33|4706.23|4705.83|365
1642100620000|2022-01-13 19:03:40|4706.48|4706.08|4706.73|4706.33|4706.85|4706.45|4706.48|4706.08|306
1642100630000|2022-01-13 19:03:50|4706.48|4706.08|4706.73|4706.33|4706.73|4706.33|4706.48|4706.08|189
1642100640000|2022-01-13 19:04:00|4706.48|4706.08|4705.48|4705.08|4706.48|4706.08|4705.48|4705.08|446
1642100650000|2022-01-13 19:04:10|4705.73|4705.33|4705.23|4704.83|4705.98|4705.58|4705.23|4704.83|535
1642100660000|2022-01-13 19:04:20|4705.48|4705.08|4705.23|4704.83|4705.48|4705.08|4705.23|4704.83|267
1642100670000|2022-01-13 19:04:30|4705.35|4704.95|4705.23|4704.83|4705.48|4705.08|4705.23|4704.83|292
1642100680000|2022-01-13 19:04:40|4704.98|4704.58|4705.73|4705.33|4705.73|4705.33|4704.98|4704.58|320
1642100690000|2022-01-13 19:04:50|4705.48|4705.08|4706.23|4705.83|4706.23|4705.83|4705.23|4704.83|237
1642100700000|2022-01-13 19:05:00|4706.1|4705.7|4706.48|4706.08|4706.48|4706.08|4706.1|4705.7|300
1642100710000|2022-01-13 19:05:10|4706.35|4705.95|4705.73|4705.33|4706.48|4706.08|4705.73|4705.33|238
1642100720000|2022-01-13 19:05:20|4705.98|4705.58|4705.23|4704.83|4705.98|4705.58|4705.23|4704.83|197
1642100730000|2022-01-13 19:05:30|4705.48|4705.08|4705.73|4705.33|4705.73|4705.33|4705.48|4705.08|220
1642100740000|2022-01-13 19:05:40|4705.48|4705.08|4705.48|4705.08|4705.73|4705.33|4705.48|4705.08|137
1642100750000|2022-01-13 19:05:50|4705.23|4704.83|4705.73|4705.33|4705.73|4705.33|4705.23|4704.83|89
1642100760000|2022-01-13 19:06:00|4705.48|4705.08|4704.48|4704.08|4705.48|4705.08|4704.48|4704.08|395
1642100770000|2022-01-13 19:06:10|4704.73|4704.33|4704.23|4703.83|4704.73|4704.33|4704.23|4703.83|350
1642100780000|2022-01-13 19:06:20|4704.48|4704.08|4704.98|4704.58|4704.98|4704.58|4704.23|4703.83|195
1642100790000|2022-01-13 19:06:30|4705.23|4704.83|4705.48|4705.08|4705.98|4705.58|4705.23|4704.83|244
1642100800000|2022-01-13 19:06:40|4705.73|4705.33|4705.48|4705.08|4705.73|4705.33|4705.48|4705.08|207
1642100810000|2022-01-13 19:06:50|4705.23|4704.83|4705.48|4705.08|4705.48|4705.08|4705.23|4704.83|116
1642100820000|2022-01-13 19:07:00|4705.23|4704.83|4704.23|4703.83|4705.48|4705.08|4704.23|4703.83|420
1642100830000|2022-01-13 19:07:10|4703.98|4703.58|4704.23|4703.83|4704.23|4703.83|4703.98|4703.58|293
1642100840000|2022-01-13 19:07:20|4703.73|4703.33|4703.73|4703.33|4703.98|4703.58|4703.73|4703.33|304
1642100850000|2022-01-13 19:07:30|4703.98|4703.58|4703.23|4702.83|4703.98|4703.58|4703.23|4702.83|657
1642100860000|2022-01-13 19:07:40|4702.98|4702.58|4702.98|4702.58|4703.23|4702.83|4702.73|4702.33|636
1642100870000|2022-01-13 19:07:50|4702.73|4702.33|4703.23|4702.83|4703.23|4702.83|4702.73|4702.33|217
1642100880000|2022-01-13 19:08:00|4703.1|4702.7|4702.85|4702.45|4703.23|4702.83|4702.73|4702.33|294
1642100890000|2022-01-13 19:08:10|4702.73|4702.33|4702.98|4702.58|4703.23|4702.83|4702.73|4702.33|473
1642100900000|2022-01-13 19:08:20|4703.23|4702.83|4703.48|4703.08|4703.73|4703.33|4703.23|4702.83|516
1642100910000|2022-01-13 19:08:30|4703.23|4702.83|4703.73|4703.33|4703.73|4703.33|4703.23|4702.83|409
1642100920000|2022-01-13 19:08:40|4703.98|4703.58|4703.73|4703.33|4703.98|4703.58|4703.48|4703.08|148
1642100930000|2022-01-13 19:08:50|4703.48|4703.08|4703.98|4703.58|4703.98|4703.58|4703.48|4703.08|195
1642100940000|2022-01-13 19:09:00|4703.73|4703.33|4704.48|4704.08|4704.48|4704.08|4703.48|4703.08|638
1642100950000|2022-01-13 19:09:10|4704.23|4703.83|4704.23|4703.83|4704.23|4703.83|4704.23|4703.83|203
1642100960000|2022-01-13 19:09:20|4703.98|4703.58|4704.23|4703.83|4704.23|4703.83|4703.73|4703.33|207
1642100970000|2022-01-13 19:09:30|4704.48|4704.08|4704.98|4704.58|4704.98|4704.58|4704.23|4703.83|260
1642100980000|2022-01-13 19:09:40|4704.73|4704.33|4704.48|4704.08|4704.98|4704.58|4704.48|4704.08|214
1642100990000|2022-01-13 19:09:50|4704.73|4704.33|4704.48|4704.08|4704.73|4704.33|4704.48|4704.08|101
1642101000000|2022-01-13 19:10:00|4704.73|4704.33|4704.23|4703.83|4704.73|4704.33|4704.1|4703.7|251
1642101010000|2022-01-13 19:10:10|4704.35|4703.95|4703.98|4703.58|4704.35|4703.95|4703.73|4703.33|174
1642101020000|2022-01-13 19:10:20|4703.73|4703.33|4702.98|4702.58|4703.98|4703.58|4702.98|4702.58|252
1642101030000|2022-01-13 19:10:30|4702.73|4702.33|4703.48|4703.08|4703.48|4703.08|4702.73|4702.33|166
1642101040000|2022-01-13 19:10:40|4703.23|4702.83|4703.23|4702.83|4703.23|4702.83|4703.23|4702.83|147
1642101050000|2022-01-13 19:10:50|4702.98|4702.58|4702.98|4702.58|4702.98|4702.58|4702.73|4702.33|89
1642101060000|2022-01-13 19:11:00|4702.73|4702.33|4703.23|4702.83|4703.23|4702.83|4702.73|4702.33|110
1642101070000|2022-01-13 19:11:10|4702.98|4702.58|4702.73|4702.33|4702.98|4702.58|4702.73|4702.33|102
1642101080000|2022-01-13 19:11:20|4702.98|4702.58|4702.73|4702.33|4703.23|4702.83|4702.73|4702.33|285
1642101090000|2022-01-13 19:11:30|4702.48|4702.08|4701.98|4701.58|4702.48|4702.08|4701.73|4701.33|651
1642101100000|2022-01-13 19:11:40|4702.23|4701.83|4702.73|4702.33|4702.73|4702.33|4702.23|4701.83|212
1642101110000|2022-01-13 19:11:50|4702.98|4702.58|4702.73|4702.33|4702.98|4702.58|4702.6|4702.2|193
1642101120000|2022-01-13 19:12:00|4702.98|4702.58|4702.73|4702.33|4703.23|4702.83|4702.73|4702.33|182
1642101130000|2022-01-13 19:12:10|4702.48|4702.08|4702.98|4702.58|4702.98|4702.58|4702.48|4702.08|81
1642101140000|2022-01-13 19:12:20|4703.23|4702.83|4702.73|4702.33|4703.23|4702.83|4702.73|4702.33|97
1642101150000|2022-01-13 19:12:30|4702.48|4702.08|4702.73|4702.33|4703.23|4702.83|4702.48|4702.08|194
1642101160000|2022-01-13 19:12:40|4702.6|4702.2|4702.73|4702.33|4702.73|4702.33|4702.48|4702.08|36
1642101170000|2022-01-13 19:12:50|4702.48|4702.08|4701.98|4701.58|4702.48|4702.08|4701.98|4701.58|147
1642101180000|2022-01-13 19:13:00|4701.73|4701.33|4701.48|4701.08|4701.73|4701.33|4701.35|4700.95|331
1642101190000|2022-01-13 19:13:10|4701.73|4701.33|4701.48|4701.08|4701.73|4701.33|4701.23|4700.83|169
1642101200000|2022-01-13 19:13:20|4701.73|4701.33|4701.73|4701.33|4701.98|4701.58|4701.48|4701.08|162
1642101210000|2022-01-13 19:13:30|4701.48|4701.08|4701.23|4700.83|4701.48|4701.08|4700.98|4700.58|484
1642101220000|2022-01-13 19:13:40|4700.98|4700.58|4700.98|4700.58|4700.98|4700.58|4700.73|4700.33|260
1642101230000|2022-01-13 19:13:50|4701.23|4700.83|4700.98|4700.58|4701.23|4700.83|4700.98|4700.58|216
1642101240000|2022-01-13 19:14:00|4701.1|4700.7|4700.98|4700.58|4701.23|4700.83|4700.73|4700.33|714
1642101250000|2022-01-13 19:14:10|4701.23|4700.83|4700.73|4700.33|4701.23|4700.83|4700.48|4700.08|385
1642101260000|2022-01-13 19:14:20|4700.48|4700.08|4700.48|4700.08|4700.48|4700.08|4700.48|4700.08|86
1642101270000|2022-01-13 19:14:30|4700.23|4699.83|4700.48|4700.08|4700.48|4700.08|4699.98|4699.58|347
1642101280000|2022-01-13 19:14:40|4700.23|4699.83|4699.98|4699.58|4700.23|4699.83|4699.98|4699.58|268
1642101290000|2022-01-13 19:14:50|4700.23|4699.83|4700.23|4699.83|4700.23|4699.83|4699.98|4699.58|175
1642101300000|2022-01-13 19:15:00|4700.98|4700.58|4701.73|4701.33|4701.73|4701.33|4700.73|4700.33|669
1642101310000|2022-01-13 19:15:10|4701.48|4701.08|4700.98|4700.58|4701.48|4701.08|4700.98|4700.58|266
1642101320000|2022-01-13 19:15:20|4700.73|4700.33|4700.23|4699.83|4700.73|4700.33|4700.23|4699.83|330
1642101330000|2022-01-13 19:15:30|4699.98|4699.58|4699.73|4699.33|4700.23|4699.83|4699.73|4699.33|282
1642101340000|2022-01-13 19:15:40|4699.98|4699.58|4698.48|4698.08|4699.98|4699.58|4698.48|4698.08|589
1642101350000|2022-01-13 19:15:50|4697.73|4697.33|4697.23|4696.83|4697.98|4697.58|4696.98|4696.58|926
1642101360000|2022-01-13 19:16:00|4697.48|4697.08|4697.23|4696.83|4697.98|4697.58|4697.23|4696.83|586
1642101370000|2022-01-13 19:16:10|4696.98|4696.58|4696.73|4696.33|4697.73|4697.33|4696.73|4696.33|562
1642101380000|2022-01-13 19:16:20|4696.48|4696.08|4695.73|4695.33|4696.98|4696.58|4695.73|4695.33|843
1642101390000|2022-01-13 19:16:30|4695.48|4695.08|4695.23|4694.83|4695.6|4695.2|4694.85|4694.45|774
1642101400000|2022-01-13 19:16:40|4695.48|4695.08|4694.48|4694.08|4695.48|4695.08|4694.48|4694.08|688
1642101410000|2022-01-13 19:16:50|4694.73|4694.33|4692.73|4692.33|4694.73|4694.33|4692.73|4692.33|893
1642101420000|2022-01-13 19:17:00|4692.98|4692.58|4693.98|4693.58|4694.48|4694.08|4692.98|4692.58|874
1642101430000|2022-01-13 19:17:10|4694.23|4693.83|4695.23|4694.83|4695.23|4694.83|4694.23|4693.83|580
1642101440000|2022-01-13 19:17:20|4695.48|4695.08|4694.73|4694.33|4695.48|4695.08|4694.73|4694.33|313
1642101450000|2022-01-13 19:17:30|4694.48|4694.08|4692.48|4692.08|4694.48|4694.08|4691.98|4691.58|992
1642101460000|2022-01-13 19:17:40|4693.23|4692.83|4692.98|4692.58|4693.23|4692.83|4692.48|4692.08|521
1642101470000|2022-01-13 19:17:50|4693.23|4692.83|4691.98|4691.58|4693.48|4693.08|4691.98|4691.58|551
1642101480000|2022-01-13 19:18:00|4692.23|4691.83|4692.23|4691.83|4692.48|4692.08|4691.23|4690.83|788
1642101490000|2022-01-13 19:18:10|4692.48|4692.08|4692.48|4692.08|4692.98|4692.58|4692.23|4691.83|416
1642101500000|2022-01-13 19:18:20|4691.98|4691.58|4691.98|4691.58|4692.23|4691.83|4691.48|4691.08|305
1642101510000|2022-01-13 19:18:30|4691.73|4691.33|4692.98|4692.58|4692.98|4692.58|4691.73|4691.33|307
1642101520000|2022-01-13 19:18:40|4693.23|4692.83|4692.73|4692.33|4693.48|4693.08|4692.73|4692.33|292
1642101530000|2022-01-13 19:18:50|4692.98|4692.58|4693.98|4693.58|4693.98|4693.58|4692.98|4692.58|304
1642101540000|2022-01-13 19:19:00|4694.23|4693.83|4693.73|4693.33|4694.23|4693.83|4693.48|4693.08|323
1642101550000|2022-01-13 19:19:10|4693.48|4693.08|4693.48|4693.08|4693.73|4693.33|4693.48|4693.08|234
1642101560000|2022-01-13 19:19:20|4693.98|4693.58|4693.73|4693.33|4693.98|4693.58|4693.73|4693.33|195
1642101570000|2022-01-13 19:19:30|4693.48|4693.08|4693.48|4693.08|4693.98|4693.58|4692.98|4692.58|275
1642101580000|2022-01-13 19:19:40|4693.6|4693.2|4693.98|4693.58|4694.23|4693.83|4693.48|4693.08|255
1642101590000|2022-01-13 19:19:50|4694.23|4693.83|4694.48|4694.08|4694.73|4694.33|4694.23|4693.83|331
1642101600000|2022-01-13 19:20:00|4694.23|4693.83|4693.98|4693.58|4694.23|4693.83|4693.73|4693.33|415
1642101610000|2022-01-13 19:20:10|4693.73|4693.33|4693.48|4693.08|4693.98|4693.58|4693.23|4692.83|324
1642101620000|2022-01-13 19:20:20|4693.35|4692.95|4693.23|4692.83|4693.73|4693.33|4693.23|4692.83|199
1642101630000|2022-01-13 19:20:30|4692.98|4692.58|4692.73|4692.33|4692.98|4692.58|4692.23|4691.83|265
1642101640000|2022-01-13 19:20:40|4692.98|4692.58|4692.98|4692.58|4693.23|4692.83|4692.73|4692.33|248
1642101650000|2022-01-13 19:20:50|4693.23|4692.83|4693.48|4693.08|4693.48|4693.08|4693.23|4692.83|299
1642101660000|2022-01-13 19:21:00|4693.23|4692.83|4692.73|4692.33|4693.23|4692.83|4692.73|4692.33|250
1642101670000|2022-01-13 19:21:10|4692.98|4692.58|4692.23|4691.83|4693.1|4692.7|4692.23|4691.83|76
1642101680000|2022-01-13 19:21:20|4691.98|4691.58|4692.73|4692.33|4692.98|4692.58|4691.98|4691.58|252
1642101690000|2022-01-13 19:21:30|4692.48|4692.08|4692.73|4692.33|4692.98|4692.58|4692.48|4692.08|236
1642101700000|2022-01-13 19:21:40|4692.98|4692.58|4693.98|4693.58|4693.98|4693.58|4692.98|4692.58|469
1642101710000|2022-01-13 19:21:50|4693.73|4693.33|4693.73|4693.33|4694.23|4693.83|4693.48|4693.08|267
1642101720000|2022-01-13 19:22:00|4693.48|4693.08|4693.98|4693.58|4694.23|4693.83|4693.23|4692.83|215
1642101730000|2022-01-13 19:22:10|4693.85|4693.45|4693.23|4692.83|4693.98|4693.58|4692.98|4692.58|353
1642101740000|2022-01-13 19:22:20|4693.48|4693.08|4693.23|4692.83|4693.48|4693.08|4693.23|4692.83|86
1642101750000|2022-01-13 19:22:30|4693.48|4693.08|4693.73|4693.33|4693.73|4693.33|4692.98|4692.58|322
1642101760000|2022-01-13 19:22:40|4693.98|4693.58|4693.73|4693.33|4693.98|4693.58|4693.73|4693.33|161
1642101770000|2022-01-13 19:22:50|4693.48|4693.08|4693.23|4692.83|4693.48|4693.08|4692.73|4692.33|111
1642101780000|2022-01-13 19:23:00|4692.98|4692.58|4693.23|4692.83|4693.23|4692.83|4692.98|4692.58|138
1642101790000|2022-01-13 19:23:10|4693.1|4692.7|4694.73|4694.33|4694.98|4694.58|4693.1|4692.7|532
1642101800000|2022-01-13 19:23:20|4694.48|4694.08|4693.98|4693.58|4694.48|4694.08|4693.73|4693.33|230
1642101810000|2022-01-13 19:23:30|4694.23|4693.83|4694.73|4694.33|4694.73|4694.33|4693.98|4693.58|306
1642101820000|2022-01-13 19:23:40|4694.98|4694.58|4694.23|4693.83|4694.98|4694.58|4694.1|4693.7|169
1642101830000|2022-01-13 19:23:50|4694.48|4694.08|4695.73|4695.33|4695.73|4695.33|4694.48|4694.08|506
1642101840000|2022-01-13 19:24:00|4695.48|4695.08|4694.98|4694.58|4695.73|4695.33|4694.98|4694.58|396
1642101850000|2022-01-13 19:24:10|4694.73|4694.33|4694.48|4694.08|4694.73|4694.33|4693.98|4693.58|254
1642101860000|2022-01-13 19:24:20|4694.73|4694.33|4694.98|4694.58|4695.23|4694.83|4694.73|4694.33|470
1642101870000|2022-01-13 19:24:30|4695.48|4695.08|4694.73|4694.33|4695.48|4695.08|4694.48|4694.08|625
1642101880000|2022-01-13 19:24:40|4694.48|4694.08|4694.23|4693.83|4694.48|4694.08|4694.23|4693.83|488
1642101890000|2022-01-13 19:24:50|4693.98|4693.58|4694.48|4694.08|4694.73|4694.33|4693.98|4693.58|394
1642101900000|2022-01-13 19:25:00|4694.23|4693.83|4694.23|4693.83|4694.23|4693.83|4693.73|4693.33|293
1642101910000|2022-01-13 19:25:10|4693.98|4693.58|4694.73|4694.33|4694.98|4694.58|4693.98|4693.58|218
1642101920000|2022-01-13 19:25:20|4694.48|4694.08|4693.98|4693.58|4694.73|4694.33|4693.98|4693.58|122
1642101930000|2022-01-13 19:25:30|4693.6|4693.2|4693.73|4693.33|4693.73|4693.33|4693.48|4693.08|371
1642101940000|2022-01-13 19:25:40|4693.48|4693.08|4692.6|4692.2|4693.48|4693.08|4692.48|4692.08|297
1642101950000|2022-01-13 19:25:50|4692.48|4692.08|4692.98|4692.58|4693.23|4692.83|4692.48|4692.08|438
1642101960000|2022-01-13 19:26:00|4693.23|4692.83|4692.73|4692.33|4693.48|4693.08|4692.73|4692.33|313
1642101970000|2022-01-13 19:26:10|4692.98|4692.58|4693.85|4693.45|4693.85|4693.45|4692.48|4692.08|259
1642101980000|2022-01-13 19:26:20|4693.73|4693.33|4693.98|4693.58|4693.98|4693.58|4693.48|4693.08|167
1642101990000|2022-01-13 19:26:30|4693.85|4693.45|4693.48|4693.08|4693.98|4693.58|4693.48|4693.08|117
1642102000000|2022-01-13 19:26:40|4693.23|4692.83|4692.98|4692.58|4693.48|4693.08|4692.98|4692.58|116
1642102010000|2022-01-13 19:26:50|4693.23|4692.83|4693.23|4692.83|4693.48|4693.08|4692.98|4692.58|89
1642102020000|2022-01-13 19:27:00|4692.98|4692.58|4692.98|4692.58|4693.48|4693.08|4692.98|4692.58|218
1642102030000|2022-01-13 19:27:10|4693.23|4692.83|4692.73|4692.33|4693.23|4692.83|4692.73|4692.33|165
1642102040000|2022-01-13 19:27:20|4692.6|4692.2|4692.23|4691.83|4692.73|4692.33|4691.98|4691.58|339
1642102050000|2022-01-13 19:27:30|4692.48|4692.08|4692.73|4692.33|4692.98|4692.58|4692.23|4691.83|147
1642102060000|2022-01-13 19:27:40|4692.98|4692.58|4692.73|4692.33|4692.98|4692.58|4692.23|4691.83|187
1642102070000|2022-01-13 19:27:50|4692.98|4692.58|4692.48|4692.08|4692.98|4692.58|4692.23|4691.83|174
1642102080000|2022-01-13 19:28:00|4692.23|4691.83|4692.48|4692.08|4692.48|4692.08|4692.23|4691.83|91
1642102090000|2022-01-13 19:28:10|4692.23|4691.83|4692.23|4691.83|4692.48|4692.08|4691.98|4691.58|212
1642102100000|2022-01-13 19:28:20|4692.35|4691.95|4692.48|4692.08|4692.73|4692.33|4692.23|4691.83|185
1642102110000|2022-01-13 19:28:30|4692.73|4692.33|4692.98|4692.58|4693.48|4693.08|4692.48|4692.08|309
1642102120000|2022-01-13 19:28:40|4692.73|4692.33|4692.73|4692.33|4693.23|4692.83|4692.6|4692.2|184
1642102130000|2022-01-13 19:28:50|4692.48|4692.08|4692.73|4692.33|4692.98|4692.58|4692.48|4692.08|117
1642102140000|2022-01-13 19:29:00|4692.48|4692.08|4693.23|4692.83|4693.23|4692.83|4692.48|4692.08|293
1642102150000|2022-01-13 19:29:10|4693.1|4692.7|4692.48|4692.08|4693.1|4692.7|4692.48|4692.08|242
1642102160000|2022-01-13 19:29:20|4692.73|4692.33|4692.73|4692.33|4692.98|4692.58|4692.48|4692.08|215
1642102170000|2022-01-13 19:29:30|4692.48|4692.08|4690.73|4690.33|4692.48|4692.08|4690.48|4690.08|627
1642102180000|2022-01-13 19:29:40|4690.98|4690.58|4690.73|4690.33|4690.98|4690.58|4689.98|4689.58|1030
1642102190000|2022-01-13 19:29:50|4690.98|4690.58|4690.73|4690.33|4690.98|4690.58|4690.48|4690.08|194
1642102200000|2022-01-13 19:30:00|4690.48|4690.08|4689.23|4688.83|4690.73|4690.33|4689.23|4688.83|896
1642102210000|2022-01-13 19:30:10|4688.98|4688.58|4688.98|4688.58|4689.23|4688.83|4688.48|4688.08|1084
1642102220000|2022-01-13 19:30:20|4688.73|4688.33|4689.23|4688.83|4689.73|4689.33|4688.73|4688.33|595
1642102230000|2022-01-13 19:30:30|4689.48|4689.08|4689.23|4688.83|4689.48|4689.08|4688.48|4688.08|465
1642102240000|2022-01-13 19:30:40|4688.98|4688.58|4689.48|4689.08|4689.48|4689.08|4688.73|4688.33|508
1642102250000|2022-01-13 19:30:50|4689.73|4689.33|4691.73|4691.33|4691.73|4691.33|4689.73|4689.33|730
1642102260000|2022-01-13 19:31:00|4691.48|4691.08|4690.48|4690.08|4691.48|4691.08|4690.48|4690.08|590
1642102270000|2022-01-13 19:31:10|4690.23|4689.83|4690.48|4690.08|4690.73|4690.33|4689.98|4689.58|323
1642102280000|2022-01-13 19:31:20|4690.73|4690.33|4690.73|4690.33|4690.98|4690.58|4690.23|4689.83|405
1642102290000|2022-01-13 19:31:30|4690.98|4690.58|4689.23|4688.83|4690.98|4690.58|4689.23|4688.83|469
1642102300000|2022-01-13 19:31:40|4688.98|4688.58|4689.48|4689.08|4689.48|4689.08|4688.73|4688.33|389
1642102310000|2022-01-13 19:31:50|4689.73|4689.33|4689.23|4688.83|4689.98|4689.58|4689.23|4688.83|228
1642102320000|2022-01-13 19:32:00|4689.1|4688.7|4687.73|4687.33|4689.23|4688.83|4687.73|4687.33|567
1642102330000|2022-01-13 19:32:10|4687.48|4687.08|4686.98|4686.58|4687.73|4687.33|4686.98|4686.58|585
1642102340000|2022-01-13 19:32:20|4686.73|4686.33|4687.23|4686.83|4687.23|4686.83|4686.48|4686.08|670
1642102350000|2022-01-13 19:32:30|4687.48|4687.08|4685.98|4685.58|4687.48|4687.08|4685.98|4685.58|755
1642102360000|2022-01-13 19:32:40|4686.48|4686.08|4685.98|4685.58|4686.73|4686.33|4685.98|4685.58|611
1642102370000|2022-01-13 19:32:50|4685.73|4685.33|4685.73|4685.33|4685.98|4685.58|4685.23|4684.83|531
1642102380000|2022-01-13 19:33:00|4685.98|4685.58|4686.23|4685.83|4686.23|4685.83|4685.48|4685.08|449
1642102390000|2022-01-13 19:33:10|4686.48|4686.08|4686.23|4685.83|4686.73|4686.33|4685.98|4685.58|536
1642102400000|2022-01-13 19:33:20|4685.98|4685.58|4686.98|4686.58|4686.98|4686.58|4685.98|4685.58|335
1642102410000|2022-01-13 19:33:30|4687.23|4686.83|4687.73|4687.33|4687.73|4687.33|4686.98|4686.58|354
1642102420000|2022-01-13 19:33:40|4687.48|4687.08|4689.23|4688.83|4689.23|4688.83|4687.23|4686.83|1703
1642102430000|2022-01-13 19:33:50|4689.73|4689.33|4689.98|4689.58|4689.98|4689.58|4689.23|4688.83|809
1642102440000|2022-01-13 19:34:00|4689.73|4689.33|4689.73|4689.33|4690.23|4689.83|4689.48|4689.08|795
1642102450000|2022-01-13 19:34:10|4689.48|4689.08|4690.23|4689.83|4690.48|4690.08|4688.98|4688.58|729
1642102460000|2022-01-13 19:34:20|4689.98|4689.58|4691.48|4691.08|4691.48|4691.08|4689.73|4689.33|1526
1642102470000|2022-01-13 19:34:30|4691.23|4690.83|4690.98|4690.58|4691.23|4690.83|4690.73|4690.33|565
1642102480000|2022-01-13 19:34:40|4691.23|4690.83|4690.48|4690.08|4691.23|4690.83|4690.23|4689.83|502
1642102490000|2022-01-13 19:34:50|4690.73|4690.33|4690.73|4690.33|4691.23|4690.83|4690.73|4690.33|243
1642102500000|2022-01-13 19:35:00|4690.98|4690.58|4690.73|4690.33|4691.23|4690.83|4690.23|4689.83|478
1642102510000|2022-01-13 19:35:10|4690.48|4690.08|4691.73|4691.33|4691.73|4691.33|4690.48|4690.08|397
1642102520000|2022-01-13 19:35:20|4691.48|4691.08|4690.73|4690.33|4691.73|4691.33|4690.73|4690.33|381
1642102530000|2022-01-13 19:35:30|4690.48|4690.08|4688.73|4688.33|4690.73|4690.33|4688.48|4688.08|491
1642102540000|2022-01-13 19:35:40|4688.98|4688.58|4689.23|4688.83|4689.23|4688.83|4688.73|4688.33|445
1642102550000|2022-01-13 19:35:50|4689.48|4689.08|4689.98|4689.58|4690.23|4689.83|4689.48|4689.08|295
1642102560000|2022-01-13 19:36:00|4689.73|4689.33|4689.73|4689.33|4689.73|4689.33|4689.23|4688.83|319
1642102570000|2022-01-13 19:36:10|4689.48|4689.08|4688.98|4688.58|4689.48|4689.08|4688.98|4688.58|263
1642102580000|2022-01-13 19:36:20|4688.73|4688.33|4688.48|4688.08|4688.98|4688.58|4687.98|4687.58|415
1642102590000|2022-01-13 19:36:30|4688.73|4688.33|4688.73|4688.33|4688.73|4688.33|4687.73|4687.33|501
1642102600000|2022-01-13 19:36:40|4688.48|4688.08|4689.23|4688.83|4689.23|4688.83|4688.23|4687.83|406
1642102610000|2022-01-13 19:36:50|4688.98|4688.58|4688.48|4688.08|4689.23|4688.83|4688.48|4688.08|207
1642102620000|2022-01-13 19:37:00|4688.23|4687.83|4688.23|4687.83|4688.23|4687.83|4687.23|4686.83|354
1642102630000|2022-01-13 19:37:10|4687.98|4687.58|4687.98|4687.58|4687.98|4687.58|4687.73|4687.33|850
1642102640000|2022-01-13 19:37:20|4688.23|4687.83|4688.23|4687.83|4688.23|4687.83|4687.48|4687.08|236
1642102650000|2022-01-13 19:37:30|4687.98|4687.58|4687.98|4687.58|4688.23|4687.83|4687.98|4687.58|95
1642102660000|2022-01-13 19:37:40|4687.73|4687.33|4687.73|4687.33|4687.73|4687.33|4687.48|4687.08|165
1642102670000|2022-01-13 19:37:50|4687.98|4687.58|4688.48|4688.08|4688.98|4688.58|4687.98|4687.58|357
1642102680000|2022-01-13 19:38:00|4688.73|4688.33|4688.73|4688.33|4688.98|4688.58|4688.48|4688.08|334
1642102690000|2022-01-13 19:38:10|4688.85|4688.45|4688.23|4687.83|4688.85|4688.45|4688.23|4687.83|265
1642102700000|2022-01-13 19:38:20|4688.48|4688.08|4687.73|4687.33|4688.73|4688.33|4687.73|4687.33|183
1642102710000|2022-01-13 19:38:30|4687.48|4687.08|4686.98|4686.58|4687.48|4687.08|4686.73|4686.33|495
1642102720000|2022-01-13 19:38:40|4687.23|4686.83|4687.73|4687.33|4687.73|4687.33|4686.98|4686.58|279
1642102730000|2022-01-13 19:38:50|4687.48|4687.08|4687.48|4687.08|4687.73|4687.33|4687.23|4686.83|234
1642102740000|2022-01-13 19:39:00|4687.73|4687.33|4687.48|4687.08|4687.73|4687.33|4686.98|4686.58|290
1642102750000|2022-01-13 19:39:10|4687.98|4687.58|4687.73|4687.33|4687.98|4687.58|4687.73|4687.33|179
1642102760000|2022-01-13 19:39:20|4687.48|4687.08|4687.48|4687.08|4687.73|4687.33|4687.23|4686.83|158
1642102770000|2022-01-13 19:39:30|4687.23|4686.83|4686.98|4686.58|4687.48|4687.08|4686.98|4686.58|178
1642102780000|2022-01-13 19:39:40|4686.73|4686.33|4684.73|4684.33|4686.73|4686.33|4684.48|4684.08|1160
1642102790000|2022-01-13 19:39:50|4684.48|4684.08|4684.48|4684.08|4684.73|4684.33|4684.48|4684.08|440
1642102800000|2022-01-13 19:40:00|4684.73|4684.33|4686.48|4686.08|4686.48|4686.08|4684.73|4684.33|918
1642102810000|2022-01-13 19:40:10|4686.23|4685.83|4686.73|4686.33|4687.48|4687.08|4686.23|4685.83|527
1642102820000|2022-01-13 19:40:20|4686.48|4686.08|4685.98|4685.58|4686.73|4686.33|4685.48|4685.08|870
1642102830000|2022-01-13 19:40:30|4685.73|4685.33|4686.98|4686.58|4686.98|4686.58|4685.73|4685.33|446
1642102840000|2022-01-13 19:40:40|4687.23|4686.83|4686.98|4686.58|4687.23|4686.83|4686.73|4686.33|290
1642102850000|2022-01-13 19:40:50|4687.23|4686.83|4687.23|4686.83|4687.98|4687.58|4687.1|4686.7|510
1642102860000|2022-01-13 19:41:00|4686.98|4686.58|4686.48|4686.08|4687.23|4686.83|4685.98|4685.58|864
1642102870000|2022-01-13 19:41:10|4685.98|4685.58|4686.23|4685.83|4686.73|4686.33|4685.98|4685.58|313
1642102880000|2022-01-13 19:41:20|4685.73|4685.33|4685.98|4685.58|4686.23|4685.83|4685.73|4685.33|479
1642102890000|2022-01-13 19:41:30|4685.73|4685.33|4684.48|4684.08|4685.98|4685.58|4684.23|4683.83|533
1642102900000|2022-01-13 19:41:40|4684.23|4683.83|4684.73|4684.33|4684.98|4684.58|4684.23|4683.83|559
1642102910000|2022-01-13 19:41:50|4684.98|4684.58|4685.23|4684.83|4685.23|4684.83|4684.73|4684.33|283
1642102920000|2022-01-13 19:42:00|4685.48|4685.08|4685.98|4685.58|4686.48|4686.08|4685.48|4685.08|503
1642102930000|2022-01-13 19:42:10|4685.73|4685.33|4685.73|4685.33|4685.98|4685.58|4685.23|4684.83|377
1642102940000|2022-01-13 19:42:20|4685.48|4685.08|4685.48|4685.08|4685.73|4685.33|4685.23|4684.83|158
1642102950000|2022-01-13 19:42:30|4685.73|4685.33|4686.23|4685.83|4686.48|4686.08|4685.23|4684.83|399
1642102960000|2022-01-13 19:42:40|4686.48|4686.08|4685.98|4685.58|4686.98|4686.58|4685.73|4685.33|603
1642102970000|2022-01-13 19:42:50|4686.23|4685.83|4686.23|4685.83|4686.23|4685.83|4686.23|4685.83|478
1642102980000|2022-01-13 19:43:00|4685.98|4685.58|4685.73|4685.33|4686.48|4686.08|4685.23|4684.83|466
1642102990000|2022-01-13 19:43:10|4685.48|4685.08|4685.23|4684.83|4685.73|4685.33|4684.98|4684.58|869
1642103000000|2022-01-13 19:43:20|4685.48|4685.08|4685.48|4685.08|4685.73|4685.33|4685.23|4684.83|292
1642103010000|2022-01-13 19:43:30|4685.23|4684.83|4686.73|4686.33|4686.98|4686.58|4685.23|4684.83|638
1642103020000|2022-01-13 19:43:40|4686.48|4686.08|4687.73|4687.33|4687.73|4687.33|4686.23|4685.83|732
1642103030000|2022-01-13 19:43:50|4687.98|4687.58|4688.73|4688.33|4688.98|4688.58|4687.73|4687.33|728
1642103040000|2022-01-13 19:44:00|4688.48|4688.08|4688.23|4687.83|4688.73|4688.33|4687.98|4687.58|676
1642103050000|2022-01-13 19:44:10|4687.98|4687.58|4688.1|4687.7|4688.23|4687.83|4687.48|4687.08|308
1642103060000|2022-01-13 19:44:20|4687.73|4687.33|4688.98|4688.58|4689.23|4688.83|4687.73|4687.33|592
1642103070000|2022-01-13 19:44:30|4689.23|4688.83|4689.23|4688.83|4689.48|4689.08|4688.98|4688.58|626
1642103080000|2022-01-13 19:44:40|4688.98|4688.58|4688.48|4688.08|4689.48|4689.08|4688.48|4688.08|331
1642103090000|2022-01-13 19:44:50|4688.23|4687.83|4688.23|4687.83|4688.73|4688.33|4688.23|4687.83|241
1642103100000|2022-01-13 19:45:00|4688.48|4688.08|4687.85|4687.45|4688.48|4688.08|4687.73|4687.33|382
1642103110000|2022-01-13 19:45:10|4687.98|4687.58|4688.48|4688.08|4688.73|4688.33|4687.98|4687.58|304
1642103120000|2022-01-13 19:45:20|4688.23|4687.83|4688.23|4687.83|4688.23|4687.83|4687.73|4687.33|334
1642103130000|2022-01-13 19:45:30|4687.98|4687.58|4688.73|4688.33|4689.23|4688.83|4687.98|4687.58|336
1642103140000|2022-01-13 19:45:40|4688.98|4688.58|4689.48|4689.08|4689.48|4689.08|4688.98|4688.58|356
1642103150000|2022-01-13 19:45:50|4689.23|4688.83|4689.48|4689.08|4690.23|4689.83|4689.23|4688.83|932
1642103160000|2022-01-13 19:46:00|4689.23|4688.83|4688.73|4688.33|4689.48|4689.08|4688.48|4688.08|374
1642103170000|2022-01-13 19:46:10|4688.48|4688.08|4686.98|4686.58|4688.48|4688.08|4686.73|4686.33|943
1642103180000|2022-01-13 19:46:20|4686.73|4686.33|4686.73|4686.33|4687.23|4686.83|4686.48|4686.08|381
1642103190000|2022-01-13 19:46:30|4686.98|4686.58|4686.48|4686.08|4687.23|4686.83|4685.98|4685.58|358
1642103200000|2022-01-13 19:46:40|4686.23|4685.83|4686.98|4686.58|4686.98|4686.58|4686.23|4685.83|429
1642103210000|2022-01-13 19:46:50|4686.73|4686.33|4687.23|4686.83|4687.48|4687.08|4686.73|4686.33|312
1642103220000|2022-01-13 19:47:00|4686.98|4686.58|4686.23|4685.83|4687.48|4687.08|4686.23|4685.83|319
1642103230000|2022-01-13 19:47:10|4686.1|4685.7|4685.98|4685.58|4686.23|4685.83|4685.48|4685.08|383
1642103240000|2022-01-13 19:47:20|4685.73|4685.33|4685.73|4685.33|4685.98|4685.58|4685.48|4685.08|332
1642103250000|2022-01-13 19:47:30|4685.98|4685.58|4685.98|4685.58|4685.98|4685.58|4685.73|4685.33|175
1642103260000|2022-01-13 19:47:40|4686.1|4685.7|4685.98|4685.58|4686.23|4685.83|4685.73|4685.33|150
1642103270000|2022-01-13 19:47:50|4686.23|4685.83|4686.23|4685.83|4686.48|4686.08|4685.73|4685.33|244
1642103280000|2022-01-13 19:48:00|4685.98|4685.58|4685.73|4685.33|4685.98|4685.58|4684.73|4684.33|833
1642103290000|2022-01-13 19:48:10|4685.98|4685.58|4686.73|4686.33|4687.23|4686.83|4685.98|4685.58|463
1642103300000|2022-01-13 19:48:20|4686.85|4686.45|4687.48|4687.08|4687.73|4687.33|4686.85|4686.45|445
1642103310000|2022-01-13 19:48:30|4687.73|4687.33|4687.48|4687.08|4687.98|4687.58|4687.23|4686.83|298
1642103320000|2022-01-13 19:48:40|4687.23|4686.83|4685.98|4685.58|4687.48|4687.08|4685.98|4685.58|314
1642103330000|2022-01-13 19:48:50|4685.73|4685.33|4686.23|4685.83|4686.48|4686.08|4685.73|4685.33|349
1642103340000|2022-01-13 19:49:00|4685.98|4685.58|4686.73|4686.33|4687.1|4686.7|4685.98|4685.58|259
1642103350000|2022-01-13 19:49:10|4686.6|4686.2|4687.23|4686.83|4687.23|4686.83|4685.98|4685.58|253
1642103360000|2022-01-13 19:49:20|4686.98|4686.58|4686.98|4686.58|4687.23|4686.83|4686.73|4686.33|309
1642103370000|2022-01-13 19:49:30|4687.1|4686.7|4686.73|4686.33|4687.73|4687.33|4686.73|4686.33|378
1642103380000|2022-01-13 19:49:40|4686.48|4686.08|4685.23|4684.83|4686.73|4686.33|4684.98|4684.58|579
1642103390000|2022-01-13 19:49:50|4684.73|4684.33|4685.23|4684.83|4685.48|4685.08|4684.73|4684.33|542
1642103400000|2022-01-13 19:50:00|4685.48|4685.08|4684.23|4683.83|4685.48|4685.08|4684.23|4683.83|484
1642103410000|2022-01-13 19:50:10|4684.48|4684.08|4684.23|4683.83|4684.48|4684.08|4684.23|4683.83|508
1642103420000|2022-01-13 19:50:20|4684.48|4684.08|4685.23|4684.83|4685.23|4684.83|4684.23|4683.83|737
1642103430000|2022-01-13 19:50:30|4685.48|4685.08|4684.98|4684.58|4685.48|4685.08|4684.73|4684.33|339
1642103440000|2022-01-13 19:50:40|4685.23|4684.83|4685.73|4685.33|4686.48|4686.08|4685.23|4684.83|553
1642103450000|2022-01-13 19:50:50|4685.98|4685.58|4685.98|4685.58|4686.23|4685.83|4685.73|4685.33|206
1642103460000|2022-01-13 19:51:00|4686.23|4685.83|4686.98|4686.58|4686.98|4686.58|4686.23|4685.83|295
1642103470000|2022-01-13 19:51:10|4686.73|4686.33|4688.23|4687.83|4688.48|4688.08|4686.48|4686.08|1287
1642103480000|2022-01-13 19:51:20|4687.98|4687.58|4687.23|4686.83|4687.98|4687.58|4686.98|4686.58|446
1642103490000|2022-01-13 19:51:30|4687.48|4687.08|4687.48|4687.08|4687.73|4687.33|4687.23|4686.83|149
1642103500000|2022-01-13 19:51:40|4687.73|4687.33|4687.48|4687.08|4687.73|4687.33|4687.23|4686.83|221
1642103510000|2022-01-13 19:51:50|4687.73|4687.33|4688.23|4687.83|4688.48|4688.08|4687.48|4687.08|228
1642103520000|2022-01-13 19:52:00|4687.98|4687.58|4688.23|4687.83|4688.23|4687.83|4687.48|4687.08|224
1642103530000|2022-01-13 19:52:10|4688.48|4688.08|4687.98|4687.58|4688.98|4688.58|4687.98|4687.58|464
1642103540000|2022-01-13 19:52:20|4688.23|4687.83|4688.73|4688.33|4688.98|4688.58|4687.98|4687.58|359
1642103550000|2022-01-13 19:52:30|4688.98|4688.58|4688.98|4688.58|4689.23|4688.83|4688.73|4688.33|386
1642103560000|2022-01-13 19:52:40|4689.23|4688.83|4688.73|4688.33|4689.48|4689.08|4688.48|4688.08|492
1642103570000|2022-01-13 19:52:50|4688.48|4688.08|4688.98|4688.58|4689.48|4689.08|4688.48|4688.08|426
1642103580000|2022-01-13 19:53:00|4689.23|4688.83|4688.98|4688.58|4689.23|4688.83|4688.48|4688.08|346
1642103590000|2022-01-13 19:53:10|4688.6|4688.2|4688.73|4688.33|4688.73|4688.33|4687.73|4687.33|370
1642103600000|2022-01-13 19:53:20|4688.48|4688.08|4688.48|4688.08|4688.73|4688.33|4687.98|4687.58|200
1642103610000|2022-01-13 19:53:30|4688.23|4687.83|4688.98|4688.58|4688.98|4688.58|4688.23|4687.83|254
1642103620000|2022-01-13 19:53:40|4689.23|4688.83|4688.98|4688.58|4689.48|4689.08|4688.73|4688.33|244
1642103630000|2022-01-13 19:53:50|4688.73|4688.33|4688.73|4688.33|4689.73|4689.33|4688.73|4688.33|275
1642103640000|2022-01-13 19:54:00|4688.23|4687.83|4687.73|4687.33|4688.23|4687.83|4687.73|4687.33|469
1642103650000|2022-01-13 19:54:10|4687.48|4687.08|4687.73|4687.33|4687.73|4687.33|4687.48|4687.08|161
1642103660000|2022-01-13 19:54:20|4687.98|4687.58|4688.23|4687.83|4688.48|4688.08|4687.48|4687.08|125
1642103670000|2022-01-13 19:54:30|4687.98|4687.58|4687.98|4687.58|4688.23|4687.83|4687.85|4687.45|125
1642103680000|2022-01-13 19:54:40|4688.23|4687.83|4688.48|4688.08|4688.73|4688.33|4688.23|4687.83|153
1642103690000|2022-01-13 19:54:50|4688.35|4687.95|4688.48|4688.08|4688.48|4688.08|4688.23|4687.83|113
1642103700000|2022-01-13 19:55:00|4688.23|4687.83|4689.23|4688.83|4689.35|4688.95|4688.1|4687.7|340
1642103710000|2022-01-13 19:55:10|4689.48|4689.08|4690.73|4690.33|4691.23|4690.83|4689.48|4689.08|1161
1642103720000|2022-01-13 19:55:20|4690.48|4690.08|4690.23|4689.83|4690.73|4690.33|4690.23|4689.83|363
1642103730000|2022-01-13 19:55:30|4690.35|4689.95|4691.48|4691.08|4691.48|4691.08|4689.98|4689.58|500
1642103740000|2022-01-13 19:55:40|4691.23|4690.83|4691.48|4691.08|4691.48|4691.08|4690.98|4690.58|411
1642103750000|2022-01-13 19:55:50|4691.23|4690.83|4691.73|4691.33|4691.73|4691.33|4691.23|4690.83|446
1642103760000|2022-01-13 19:56:00|4691.48|4691.08|4691.23|4690.83|4691.73|4691.33|4690.98|4690.58|386
1642103770000|2022-01-13 19:56:10|4691.48|4691.08|4691.48|4691.08|4692.23|4691.83|4691.23|4690.83|377
1642103780000|2022-01-13 19:56:20|4691.23|4690.83|4690.23|4689.83|4691.48|4691.08|4690.23|4689.83|471
1642103790000|2022-01-13 19:56:30|4690.1|4689.7|4689.98|4689.58|4690.48|4690.08|4689.73|4689.33|290
1642103800000|2022-01-13 19:56:40|4689.73|4689.33|4690.98|4690.58|4690.98|4690.58|4689.73|4689.33|303
1642103810000|2022-01-13 19:56:50|4691.48|4691.08|4691.23|4690.83|4691.6|4691.2|4691.23|4690.83|359
1642103820000|2022-01-13 19:57:00|4690.98|4690.58|4690.98|4690.58|4690.98|4690.58|4690.73|4690.33|280
1642103830000|2022-01-13 19:57:10|4690.73|4690.33|4690.98|4690.58|4691.23|4690.83|4690.73|4690.33|263
1642103840000|2022-01-13 19:57:20|4690.73|4690.33|4690.98|4690.58|4691.23|4690.83|4690.73|4690.33|155
1642103850000|2022-01-13 19:57:30|4691.23|4690.83|4691.23|4690.83|4691.48|4691.08|4690.98|4690.58|112
1642103860000|2022-01-13 19:57:40|4691.73|4691.33|4691.48|4691.08|4691.98|4691.58|4691.23|4690.83|249
1642103870000|2022-01-13 19:57:50|4691.23|4690.83|4690.73|4690.33|4691.23|4690.83|4690.48|4690.08|226
1642103880000|2022-01-13 19:58:00|4690.48|4690.08|4688.73|4688.33|4690.73|4690.33|4688.6|4688.2|786
1642103890000|2022-01-13 19:58:10|4688.48|4688.08|4689.48|4689.08|4689.48|4689.08|4688.48|4688.08|430
1642103900000|2022-01-13 19:58:20|4689.23|4688.83|4689.48|4689.08|4689.73|4689.33|4689.23|4688.83|192
1642103910000|2022-01-13 19:58:30|4689.35|4688.95|4689.23|4688.83|4690.48|4690.08|4689.23|4688.83|841
1642103920000|2022-01-13 19:58:40|4688.98|4688.58|4689.23|4688.83|4689.35|4688.95|4688.73|4688.33|182
1642103930000|2022-01-13 19:58:50|4688.98|4688.58|4689.23|4688.83|4689.73|4689.33|4688.98|4688.58|214
1642103940000|2022-01-13 19:59:00|4689.48|4689.08|4689.23|4688.83|4689.48|4689.08|4689.23|4688.83|356
1642103950000|2022-01-13 19:59:10|4689.48|4689.08|4689.73|4689.33|4689.73|4689.33|4689.48|4689.08|199
1642103960000|2022-01-13 19:59:20|4689.48|4689.08|4689.73|4689.33|4690.23|4689.83|4689.48|4689.08|472
1642103970000|2022-01-13 19:59:30|4689.98|4689.58|4689.73|4689.33|4690.23|4689.83|4689.73|4689.33|238
1642103980000|2022-01-13 19:59:40|4689.48|4689.08|4689.98|4689.58|4689.98|4689.58|4689.48|4689.08|120
1642103990000|2022-01-13 19:59:50|4689.73|4689.33|4689.73|4689.33|4689.73|4689.33|4689.48|4689.08|100
1642104000000|2022-01-13 20:00:00|4690.23|4689.83|4686.73|4686.33|4690.23|4689.83|4686.73|4686.33|1284
1642104010000|2022-01-13 20:00:10|4686.48|4686.08|4687.73|4687.33|4687.73|4687.33|4686.23|4685.83|655
1642104020000|2022-01-13 20:00:20|4687.98|4687.58|4687.48|4687.08|4687.98|4687.58|4686.98|4686.58|369
1642104030000|2022-01-13 20:00:30|4687.23|4686.83|4686.98|4686.58|4687.23|4686.83|4686.23|4685.83|485
1642104040000|2022-01-13 20:00:40|4686.73|4686.33|4685.98|4685.58|4687.23|4686.83|4685.73|4685.33|514
1642104050000|2022-01-13 20:00:50|4686.23|4685.83|4685.98|4685.58|4686.23|4685.83|4685.98|4685.58|339
1642104060000|2022-01-13 20:01:00|4686.23|4685.83|4686.6|4686.2|4686.73|4686.33|4686.23|4685.83|402
1642104070000|2022-01-13 20:01:10|4686.73|4686.33|4686.98|4686.58|4687.48|4687.08|4686.73|4686.33|358
1642104080000|2022-01-13 20:01:20|4687.23|4686.83|4686.73|4686.33|4687.23|4686.83|4686.23|4685.83|461
1642104090000|2022-01-13 20:01:30|4686.48|4686.08|4686.23|4685.83|4686.48|4686.08|4685.48|4685.08|495
1642104100000|2022-01-13 20:01:40|4686.48|4686.08|4685.23|4684.83|4686.48|4686.08|4685.23|4684.83|473
1642104110000|2022-01-13 20:01:50|4684.98|4684.58|4684.73|4684.33|4685.23|4684.83|4684.73|4684.33|710
1642104120000|2022-01-13 20:02:00|4684.48|4684.08|4684.48|4684.08|4684.73|4684.33|4684.48|4684.08|396
1642104130000|2022-01-13 20:02:10|4684.73|4684.33|4684.48|4684.08|4685.23|4684.83|4684.48|4684.08|930
1642104140000|2022-01-13 20:02:20|4684.73|4684.33|4684.23|4683.83|4685.23|4684.83|4684.23|4683.83|505
1642104150000|2022-01-13 20:02:30|4683.98|4683.58|4679.48|4679.08|4683.98|4683.58|4679.48|4679.08|4715
1642104160000|2022-01-13 20:02:40|4679.73|4679.33|4679.48|4679.08|4679.73|4679.33|4679.23|4678.83|1157
1642104170000|2022-01-13 20:02:50|4679.73|4679.33|4679.98|4679.58|4679.98|4679.58|4679.23|4678.83|706
1642104180000|2022-01-13 20:03:00|4680.48|4680.08|4679.23|4678.83|4680.48|4680.08|4679.23|4678.83|1441
1642104190000|2022-01-13 20:03:10|4678.98|4678.58|4679.23|4678.83|4679.48|4679.08|4678.98|4678.58|2364
1642104200000|2022-01-13 20:03:20|4679.48|4679.08|4677.48|4677.08|4679.48|4679.08|4677.23|4676.83|2558
1642104210000|2022-01-13 20:03:30|4676.98|4676.58|4677.48|4677.08|4677.73|4677.33|4676.98|4676.58|1359
1642104220000|2022-01-13 20:03:40|4677.23|4676.83|4677.73|4677.33|4677.73|4677.33|4677.23|4676.83|760
1642104230000|2022-01-13 20:03:50|4677.48|4677.08|4677.48|4677.08|4677.73|4677.33|4677.23|4676.83|529
1642104240000|2022-01-13 20:04:00|4677.73|4677.33|4677.48|4677.08|4677.73|4677.33|4677.23|4676.83|468
1642104250000|2022-01-13 20:04:10|4677.73|4677.33|4678.73|4678.33|4678.98|4678.58|4677.73|4677.33|1208
1642104260000|2022-01-13 20:04:20|4678.48|4678.08|4679.73|4679.33|4679.73|4679.33|4678.48|4678.08|829
1642104270000|2022-01-13 20:04:30|4679.48|4679.08|4678.23|4677.83|4679.48|4679.08|4678.23|4677.83|977
1642104280000|2022-01-13 20:04:40|4678.48|4678.08|4678.48|4678.08|4678.73|4678.33|4678.23|4677.83|383
1642104290000|2022-01-13 20:04:50|4678.73|4678.33|4678.98|4678.58|4679.23|4678.83|4678.48|4678.08|324
1642104300000|2022-01-13 20:05:00|4679.48|4679.08|4679.48|4679.08|4680.98|4680.58|4679.23|4678.83|1418
1642104310000|2022-01-13 20:05:10|4679.73|4679.33|4679.73|4679.33|4679.98|4679.58|4679.73|4679.33|484
1642104320000|2022-01-13 20:05:20|4679.6|4679.2|4681.98|4681.58|4681.98|4681.58|4679.6|4679.2|1032
1642104330000|2022-01-13 20:05:30|4681.73|4681.33|4682.23|4681.83|4682.48|4682.08|4681.48|4681.08|1297
1642104340000|2022-01-13 20:05:40|4681.98|4681.58|4682.23|4681.83|4682.73|4682.33|4681.73|4681.33|711
1642104350000|2022-01-13 20:05:50|4682.1|4681.7|4681.23|4680.83|4682.23|4681.83|4681.23|4680.83|870
1642104360000|2022-01-13 20:06:00|4681.48|4681.08|4680.73|4680.33|4681.48|4681.08|4680.73|4680.33|333
1642104370000|2022-01-13 20:06:10|4680.98|4680.58|4679.73|4679.33|4680.98|4680.58|4679.48|4679.08|1352
1642104380000|2022-01-13 20:06:20|4679.48|4679.08|4679.98|4679.58|4680.73|4680.33|4679.23|4678.83|547
1642104390000|2022-01-13 20:06:30|4679.73|4679.33|4679.98|4679.58|4680.23|4679.83|4679.48|4679.08|470
1642104400000|2022-01-13 20:06:40|4679.73|4679.33|4678.98|4678.58|4679.73|4679.33|4678.73|4678.33|624
1642104410000|2022-01-13 20:06:50|4679.23|4678.83|4679.48|4679.08|4679.73|4679.33|4678.98|4678.58|354
1642104420000|2022-01-13 20:07:00|4679.98|4679.58|4679.73|4679.33|4679.98|4679.58|4679.23|4678.83|319
1642104430000|2022-01-13 20:07:10|4679.98|4679.58|4679.73|4679.33|4680.23|4679.83|4679.73|4679.33|349
1642104440000|2022-01-13 20:07:20|4679.98|4679.58|4679.48|4679.08|4680.23|4679.83|4679.48|4679.08|306
1642104450000|2022-01-13 20:07:30|4678.98|4678.58|4679.73|4679.33|4679.98|4679.58|4678.98|4678.58|459
1642104460000|2022-01-13 20:07:40|4679.98|4679.58|4679.73|4679.33|4680.48|4680.08|4679.73|4679.33|360
1642104470000|2022-01-13 20:07:50|4679.98|4679.58|4678.98|4678.58|4679.98|4679.58|4678.98|4678.58|419
1642104480000|2022-01-13 20:08:00|4678.73|4678.33|4678.73|4678.33|4679.48|4679.08|4678.73|4678.33|406
1642104490000|2022-01-13 20:08:10|4678.48|4678.08|4678.23|4677.83|4678.73|4678.33|4677.98|4677.58|533
1642104500000|2022-01-13 20:08:20|4677.98|4677.58|4677.73|4677.33|4677.98|4677.58|4677.73|4677.33|447
1642104510000|2022-01-13 20:08:30|4677.98|4677.58|4678.23|4677.83|4678.48|4678.08|4677.73|4677.33|465
1642104520000|2022-01-13 20:08:40|4677.98|4677.58|4678.48|4678.08|4678.73|4678.33|4677.98|4677.58|262
1642104530000|2022-01-13 20:08:50|4678.73|4678.33|4678.48|4678.08|4678.98|4678.58|4678.23|4677.83|306
1642104540000|2022-01-13 20:09:00|4678.23|4677.83|4677.98|4677.58|4678.48|4678.08|4677.73|4677.33|431
1642104550000|2022-01-13 20:09:10|4678.23|4677.83|4678.23|4677.83|4678.48|4678.08|4677.98|4677.58|241
1642104560000|2022-01-13 20:09:20|4678.1|4677.7|4677.98|4677.58|4678.23|4677.83|4677.73|4677.33|301
1642104570000|2022-01-13 20:09:30|4678.23|4677.83|4677.48|4677.08|4678.23|4677.83|4677.23|4676.83|624
1642104580000|2022-01-13 20:09:40|4677.23|4676.83|4677.73|4677.33|4677.98|4677.58|4677.23|4676.83|253
1642104590000|2022-01-13 20:09:50|4677.98|4677.58|4677.48|4677.08|4677.98|4677.58|4677.48|4677.08|210
1642104600000|2022-01-13 20:10:00|4677.23|4676.83|4677.23|4676.83|4677.48|4677.08|4677.23|4676.83|336
1642104610000|2022-01-13 20:10:10|4676.98|4676.58|4676.48|4676.08|4677.23|4676.83|4676.23|4675.83|1189
1642104620000|2022-01-13 20:10:20|4676.73|4676.33|4677.48|4677.08|4677.48|4677.08|4676.73|4676.33|1443
1642104630000|2022-01-13 20:10:30|4677.73|4677.33|4677.98|4677.58|4678.23|4677.83|4677.48|4677.08|1164
1642104640000|2022-01-13 20:10:40|4678.23|4677.83|4676.73|4676.33|4678.23|4677.83|4676.73|4676.33|866
1642104650000|2022-01-13 20:10:50|4676.48|4676.08|4675.98|4675.58|4676.48|4676.08|4675.98|4675.58|875
1642104660000|2022-01-13 20:11:00|4675.73|4675.33|4676.23|4675.83|4676.23|4675.83|4675.48|4675.08|1105
1642104670000|2022-01-13 20:11:10|4675.98|4675.58|4675.98|4675.58|4676.23|4675.83|4675.73|4675.33|854
1642104680000|2022-01-13 20:11:20|4675.73|4675.33|4675.98|4675.58|4675.98|4675.58|4675.48|4675.08|396
1642104690000|2022-01-13 20:11:30|4675.73|4675.33|4675.73|4675.33|4675.98|4675.58|4675.48|4675.08|444
1642104700000|2022-01-13 20:11:40|4675.48|4675.08|4675.48|4675.08|4675.73|4675.33|4675.48|4675.08|778
1642104710000|2022-01-13 20:11:50|4675.73|4675.33|4675.48|4675.08|4675.98|4675.58|4675.48|4675.08|365
1642104720000|2022-01-13 20:12:00|4675.23|4674.83|4675.23|4674.83|4675.48|4675.08|4674.98|4674.58|844
1642104730000|2022-01-13 20:12:10|4674.98|4674.58|4676.23|4675.83|4676.23|4675.83|4674.98|4674.58|904
1642104740000|2022-01-13 20:12:20|4676.48|4676.08|4675.98|4675.58|4676.48|4676.08|4675.98|4675.58|518
1642104750000|2022-01-13 20:12:30|4676.23|4675.83|4676.48|4676.08|4676.48|4676.08|4675.73|4675.33|661
1642104760000|2022-01-13 20:12:40|4676.73|4676.33|4675.98|4675.58|4676.73|4676.33|4675.98|4675.58|549
1642104770000|2022-01-13 20:12:50|4675.73|4675.33|4675.73|4675.33|4675.73|4675.33|4675.48|4675.08|616
1642104780000|2022-01-13 20:13:00|4675.85|4675.45|4675.48|4675.08|4675.85|4675.45|4675.23|4674.83|468
1642104790000|2022-01-13 20:13:10|4675.23|4674.83|4674.73|4674.33|4675.23|4674.83|4674.48|4674.08|1116
1642104800000|2022-01-13 20:13:20|4674.48|4674.08|4672.73|4672.33|4674.48|4674.08|4672.73|4672.33|6480
1642104810000|2022-01-13 20:13:30|4672.98|4672.58|4673.48|4673.08|4674.23|4673.83|4672.73|4672.33|1254
1642104820000|2022-01-13 20:13:40|4673.23|4672.83|4673.48|4673.08|4673.98|4673.58|4673.23|4672.83|551
1642104830000|2022-01-13 20:13:50|4673.23|4672.83|4673.48|4673.08|4673.73|4673.33|4673.23|4672.83|398
1642104840000|2022-01-13 20:14:00|4673.23|4672.83|4673.23|4672.83|4673.98|4673.58|4672.48|4672.08|1483
1642104850000|2022-01-13 20:14:10|4672.98|4672.58|4672.73|4672.33|4672.98|4672.58|4672.23|4671.83|477
1642104860000|2022-01-13 20:14:20|4672.48|4672.08|4672.23|4671.83|4672.73|4672.33|4672.23|4671.83|471
1642104870000|2022-01-13 20:14:30|4672.48|4672.08|4673.98|4673.58|4673.98|4673.58|4672.23|4671.83|738
1642104880000|2022-01-13 20:14:40|4674.23|4673.83|4674.98|4674.58|4675.48|4675.08|4674.23|4673.83|1394
1642104890000|2022-01-13 20:14:50|4675.23|4674.83|4675.23|4674.83|4675.73|4675.33|4674.98|4674.58|1087
1642104900000|2022-01-13 20:15:00|4674.98|4674.58|4673.98|4673.58|4674.98|4674.58|4673.73|4673.33|966
1642104910000|2022-01-13 20:15:10|4673.73|4673.33|4673.23|4672.83|4673.98|4673.58|4673.23|4672.83|407
1642104920000|2022-01-13 20:15:20|4672.98|4672.58|4673.23|4672.83|4673.48|4673.08|4672.73|4672.33|571
1642104930000|2022-01-13 20:15:30|4673.48|4673.08|4674.73|4674.33|4674.98|4674.58|4673.23|4672.83|997
1642104940000|2022-01-13 20:15:40|4674.48|4674.08|4676.73|4676.33|4676.73|4676.33|4674.48|4674.08|1177
1642104950000|2022-01-13 20:15:50|4676.98|4676.58|4677.73|4677.33|4677.98|4677.58|4676.73|4676.33|1351
1642104960000|2022-01-13 20:16:00|4677.23|4676.83|4677.48|4677.08|4677.73|4677.33|4676.23|4675.83|816
1642104970000|2022-01-13 20:16:10|4677.23|4676.83|4677.23|4676.83|4677.23|4676.83|4676.73|4676.33|547
1642104980000|2022-01-13 20:16:20|4676.98|4676.58|4676.6|4676.2|4677.23|4676.83|4676.48|4676.08|597
1642104990000|2022-01-13 20:16:30|4676.73|4676.33|4674.98|4674.58|4676.73|4676.33|4674.98|4674.58|708
1642105000000|2022-01-13 20:16:40|4675.23|4674.83|4674.73|4674.33|4675.23|4674.83|4674.48|4674.08|386
1642105010000|2022-01-13 20:16:50|4674.48|4674.08|4674.48|4674.08|4674.98|4674.58|4674.48|4674.08|600
1642105020000|2022-01-13 20:17:00|4674.23|4673.83|4674.73|4674.33|4674.73|4674.33|4673.98|4673.58|631
1642105030000|2022-01-13 20:17:10|4674.48|4674.08|4674.98|4674.58|4675.23|4674.83|4673.73|4673.33|860
1642105040000|2022-01-13 20:17:20|4674.73|4674.33|4675.48|4675.08|4675.48|4675.08|4674.73|4674.33|367
1642105050000|2022-01-13 20:17:30|4675.73|4675.33|4676.98|4676.58|4676.98|4676.58|4675.48|4675.08|776
1642105060000|2022-01-13 20:17:40|4676.73|4676.33|4675.98|4675.58|4676.98|4676.58|4675.98|4675.58|528
1642105070000|2022-01-13 20:17:50|4675.73|4675.33|4677.73|4677.33|4678.23|4677.83|4675.73|4675.33|560
1642105080000|2022-01-13 20:18:00|4677.98|4677.58|4677.23|4676.83|4677.98|4677.58|4676.23|4675.83|783
1642105090000|2022-01-13 20:18:10|4676.98|4676.58|4676.98|4676.58|4677.23|4676.83|4676.48|4676.08|505
1642105100000|2022-01-13 20:18:20|4677.23|4676.83|4676.73|4676.33|4677.23|4676.83|4676.73|4676.33|432
1642105110000|2022-01-13 20:18:30|4676.98|4676.58|4677.23|4676.83|4677.48|4677.08|4676.73|4676.33|541
1642105120000|2022-01-13 20:18:40|4677.48|4677.08|4678.23|4677.83|4678.48|4678.08|4677.23|4676.83|768
1642105130000|2022-01-13 20:18:50|4678.48|4678.08|4678.98|4678.58|4678.98|4678.58|4677.73|4677.33|904
1642105140000|2022-01-13 20:19:00|4678.48|4678.08|4678.48|4678.08|4678.73|4678.33|4677.98|4677.58|870
1642105150000|2022-01-13 20:19:10|4678.23|4677.83|4679.48|4679.08|4679.48|4679.08|4678.23|4677.83|959
1642105160000|2022-01-13 20:19:20|4679.23|4678.83|4679.48|4679.08|4679.73|4679.33|4679.23|4678.83|694
1642105170000|2022-01-13 20:19:30|4679.23|4678.83|4679.98|4679.58|4680.23|4679.83|4678.98|4678.58|1111
1642105180000|2022-01-13 20:19:40|4680.23|4679.83|4678.98|4678.58|4680.23|4679.83|4678.98|4678.58|615
1642105190000|2022-01-13 20:19:50|4678.48|4678.08|4677.98|4677.58|4678.48|4678.08|4677.73|4677.33|548
1642105200000|2022-01-13 20:20:00|4678.23|4677.83|4678.23|4677.83|4678.23|4677.83|4677.73|4677.33|562
1642105210000|2022-01-13 20:20:10|4678.73|4678.33|4679.23|4678.83|4679.23|4678.83|4678.48|4678.08|541
1642105220000|2022-01-13 20:20:20|4678.98|4678.58|4678.98|4678.58|4679.23|4678.83|4678.48|4678.08|447
1642105230000|2022-01-13 20:20:30|4679.23|4678.83|4677.98|4677.58|4679.48|4679.08|4677.98|4677.58|666
1642105240000|2022-01-13 20:20:40|4677.73|4677.33|4677.98|4677.58|4678.23|4677.83|4677.48|4677.08|487
1642105250000|2022-01-13 20:20:50|4678.23|4677.83|4676.73|4676.33|4678.23|4677.83|4676.73|4676.33|585
1642105260000|2022-01-13 20:21:00|4676.98|4676.58|4676.98|4676.58|4676.98|4676.58|4676.23|4675.83|836
1642105270000|2022-01-13 20:21:10|4677.23|4676.83|4676.98|4676.58|4677.23|4676.83|4676.73|4676.33|565
1642105280000|2022-01-13 20:21:20|4676.73|4676.33|4677.48|4677.08|4677.48|4677.08|4676.73|4676.33|292
1642105290000|2022-01-13 20:21:30|4677.23|4676.83|4678.23|4677.83|4678.23|4677.83|4677.23|4676.83|640
1642105300000|2022-01-13 20:21:40|4677.98|4677.58|4678.23|4677.83|4678.73|4678.33|4677.73|4677.33|418
1642105310000|2022-01-13 20:21:50|4678.35|4677.95|4677.73|4677.33|4678.73|4678.33|4677.73|4677.33|693
1642105320000|2022-01-13 20:22:00|4677.48|4677.08|4677.98|4677.58|4677.98|4677.58|4677.23|4676.83|413
1642105330000|2022-01-13 20:22:10|4678.23|4677.83|4678.98|4678.58|4678.98|4678.58|4677.98|4677.58|417
1642105340000|2022-01-13 20:22:20|4678.73|4678.33|4677.98|4677.58|4678.98|4678.58|4677.73|4677.33|527
1642105350000|2022-01-13 20:22:30|4677.73|4677.33|4677.23|4676.83|4677.73|4677.33|4677.1|4676.7|365
1642105360000|2022-01-13 20:22:40|4676.98|4676.58|4676.73|4676.33|4677.23|4676.83|4676.48|4676.08|503
1642105370000|2022-01-13 20:22:50|4676.48|4676.08|4677.23|4676.83|4677.48|4677.08|4675.98|4675.58|391
1642105380000|2022-01-13 20:23:00|4676.98|4676.58|4676.98|4676.58|4677.23|4676.83|4676.73|4676.33|238
1642105390000|2022-01-13 20:23:10|4676.73|4676.33|4676.73|4676.33|4677.23|4676.83|4676.73|4676.33|193
1642105400000|2022-01-13 20:23:20|4676.48|4676.08|4675.73|4675.33|4676.48|4676.08|4675.73|4675.33|442
1642105410000|2022-01-13 20:23:30|4675.98|4675.58|4675.98|4675.58|4676.23|4675.83|4675.98|4675.58|252
1642105420000|2022-01-13 20:23:40|4676.23|4675.83|4675.98|4675.58|4676.48|4676.08|4675.98|4675.58|326
1642105430000|2022-01-13 20:23:50|4675.73|4675.33|4674.73|4674.33|4675.73|4675.33|4674.23|4673.83|866
1642105440000|2022-01-13 20:24:00|4674.98|4674.58|4673.73|4673.33|4674.98|4674.58|4673.48|4673.08|948
1642105450000|2022-01-13 20:24:10|4673.6|4673.2|4672.98|4672.58|4673.73|4673.33|4672.98|4672.58|542
1642105460000|2022-01-13 20:24:20|4672.73|4672.33|4672.48|4672.08|4673.1|4672.7|4671.98|4671.58|898
1642105470000|2022-01-13 20:24:30|4672.73|4672.33|4673.73|4673.33|4673.98|4673.58|4672.48|4672.08|641
1642105480000|2022-01-13 20:24:40|4673.98|4673.58|4674.23|4673.83|4674.48|4674.08|4673.48|4673.08|385
1642105490000|2022-01-13 20:24:50|4673.98|4673.58|4674.35|4673.95|4674.48|4674.08|4673.73|4673.33|286
1642105500000|2022-01-13 20:25:00|4674.48|4674.08|4673.23|4672.83|4674.48|4674.08|4672.98|4672.58|556
1642105510000|2022-01-13 20:25:10|4672.98|4672.58|4675.73|4675.33|4675.73|4675.33|4672.98|4672.58|810
1642105520000|2022-01-13 20:25:20|4675.98|4675.58|4675.73|4675.33|4676.48|4676.08|4675.48|4675.08|743
1642105530000|2022-01-13 20:25:30|4675.48|4675.08|4676.23|4675.83|4676.23|4675.83|4675.48|4675.08|435
1642105540000|2022-01-13 20:25:40|4675.98|4675.58|4676.23|4675.83|4676.48|4676.08|4675.73|4675.33|465
1642105550000|2022-01-13 20:25:50|4675.98|4675.58|4675.48|4675.08|4676.48|4676.08|4675.48|4675.08|578
1642105560000|2022-01-13 20:26:00|4675.98|4675.58|4674.73|4674.33|4675.98|4675.58|4674.73|4674.33|387
1642105570000|2022-01-13 20:26:10|4674.98|4674.58|4674.98|4674.58|4675.48|4675.08|4674.73|4674.33|480
1642105580000|2022-01-13 20:26:20|4674.73|4674.33|4674.98|4674.58|4674.98|4674.58|4674.23|4673.83|506
1642105590000|2022-01-13 20:26:30|4675.23|4674.83|4674.98|4674.58|4675.23|4674.83|4674.73|4674.33|332
1642105600000|2022-01-13 20:26:40|4674.48|4674.08|4675.23|4674.83|4675.23|4674.83|4674.48|4674.08|235
1642105610000|2022-01-13 20:26:50|4674.98|4674.58|4675.73|4675.33|4675.98|4675.58|4674.98|4674.58|455
1642105620000|2022-01-13 20:27:00|4675.98|4675.58|4675.73|4675.33|4675.98|4675.58|4674.98|4674.58|446
1642105630000|2022-01-13 20:27:10|4675.48|4675.08|4675.98|4675.58|4676.23|4675.83|4675.48|4675.08|299
1642105640000|2022-01-13 20:27:20|4676.23|4675.83|4675.98|4675.58|4676.23|4675.83|4675.98|4675.58|116
1642105650000|2022-01-13 20:27:30|4676.23|4675.83|4675.73|4675.33|4676.48|4676.08|4675.73|4675.33|305
1642105660000|2022-01-13 20:27:40|4675.48|4675.08|4675.23|4674.83|4675.73|4675.33|4675.23|4674.83|240
1642105670000|2022-01-13 20:27:50|4674.98|4674.58|4675.23|4674.83|4675.23|4674.83|4674.48|4674.08|444
1642105680000|2022-01-13 20:28:00|4674.98|4674.58|4675.98|4675.58|4676.23|4675.83|4674.73|4674.33|720
1642105690000|2022-01-13 20:28:10|4676.23|4675.83|4674.98|4674.58|4676.23|4675.83|4674.73|4674.33|465
1642105700000|2022-01-13 20:28:20|4674.73|4674.33|4675.73|4675.33|4675.73|4675.33|4674.73|4674.33|410
1642105710000|2022-01-13 20:28:30|4675.48|4675.08|4675.85|4675.45|4676.23|4675.83|4675.48|4675.08|522
1642105720000|2022-01-13 20:28:40|4676.48|4676.08|4677.48|4677.08|4677.73|4677.33|4676.35|4675.95|1997
1642105730000|2022-01-13 20:28:50|4677.73|4677.33|4677.98|4677.58|4678.23|4677.83|4677.48|4677.08|712
1642105740000|2022-01-13 20:29:00|4678.1|4677.7|4677.48|4677.08|4678.1|4677.7|4677.23|4676.83|734
1642105750000|2022-01-13 20:29:10|4676.98|4676.58|4676.73|4676.33|4677.23|4676.83|4676.48|4676.08|506
1642105760000|2022-01-13 20:29:20|4676.98|4676.58|4677.23|4676.83|4677.48|4677.08|4676.48|4676.08|350
1642105770000|2022-01-13 20:29:30|4677.73|4677.33|4678.48|4678.08|4678.73|4678.33|4677.73|4677.33|1038
1642105780000|2022-01-13 20:29:40|4678.23|4677.83|4677.98|4677.58|4678.23|4677.83|4677.73|4677.33|474
1642105790000|2022-01-13 20:29:50|4677.73|4677.33|4678.98|4678.58|4678.98|4678.58|4677.48|4677.08|1215
1642105800000|2022-01-13 20:30:00|4678.73|4678.33|4679.48|4679.08|4679.73|4679.33|4678.23|4677.83|1232
1642105810000|2022-01-13 20:30:10|4679.73|4679.33|4680.23|4679.83|4681.23|4680.83|4679.73|4679.33|1314
1642105820000|2022-01-13 20:30:20|4680.48|4680.08|4681.23|4680.83|4681.48|4681.08|4680.48|4680.08|1007
1642105830000|2022-01-13 20:30:30|4681.48|4681.08|4681.23|4680.83|4681.98|4681.58|4681.1|4680.7|711
1642105840000|2022-01-13 20:30:40|4681.48|4681.08|4681.48|4681.08|4681.73|4681.33|4680.98|4680.58|412
1642105850000|2022-01-13 20:30:50|4681.23|4680.83|4681.23|4680.83|4681.23|4680.83|4680.73|4680.33|582
1642105860000|2022-01-13 20:31:00|4680.98|4680.58|4680.98|4680.58|4681.98|4681.58|4680.85|4680.45|534
1642105870000|2022-01-13 20:31:10|4680.73|4680.33|4678.48|4678.08|4680.73|4680.33|4678.23|4677.83|689
1642105880000|2022-01-13 20:31:20|4678.73|4678.33|4678.73|4678.33|4678.98|4678.58|4678.48|4678.08|380
1642105890000|2022-01-13 20:31:30|4678.48|4678.08|4677.48|4677.08|4678.73|4678.33|4676.98|4676.58|469
1642105900000|2022-01-13 20:31:40|4677.23|4676.83|4677.23|4676.83|4678.23|4677.83|4677.23|4676.83|525
1642105910000|2022-01-13 20:31:50|4677.48|4677.08|4678.6|4678.2|4678.6|4678.2|4677.48|4677.08|539
1642105920000|2022-01-13 20:32:00|4678.48|4678.08|4677.73|4677.33|4678.48|4678.08|4677.23|4676.83|410
1642105930000|2022-01-13 20:32:10|4677.48|4677.08|4677.73|4677.33|4678.23|4677.83|4677.48|4677.08|458
1642105940000|2022-01-13 20:32:20|4677.48|4677.08|4676.48|4676.08|4677.48|4677.08|4675.73|4675.33|797
1642105950000|2022-01-13 20:32:30|4676.23|4675.83|4676.98|4676.58|4676.98|4676.58|4676.23|4675.83|526
1642105960000|2022-01-13 20:32:40|4676.73|4676.33|4677.23|4676.83|4677.23|4676.83|4676.48|4676.08|312
1642105970000|2022-01-13 20:32:50|4677.48|4677.08|4677.73|4677.33|4677.73|4677.33|4676.73|4676.33|261
1642105980000|2022-01-13 20:33:00|4677.48|4677.08|4678.73|4678.33|4678.73|4678.33|4677.23|4676.83|540
1642105990000|2022-01-13 20:33:10|4678.48|4678.08|4677.73|4677.33|4678.48|4678.08|4677.48|4677.08|250
1642106000000|2022-01-13 20:33:20|4677.48|4677.08|4676.73|4676.33|4677.73|4677.33|4676.48|4676.08|275
1642106010000|2022-01-13 20:33:30|4676.98|4676.58|4677.23|4676.83|4677.48|4677.08|4676.73|4676.33|476
1642106020000|2022-01-13 20:33:40|4676.98|4676.58|4676.73|4676.33|4677.23|4676.83|4676.73|4676.33|495
1642106030000|2022-01-13 20:33:50|4676.98|4676.58|4677.23|4676.83|4677.73|4677.33|4676.98|4676.58|622
1642106040000|2022-01-13 20:34:00|4676.98|4676.58|4677.98|4677.58|4678.73|4678.33|4676.98|4676.58|1305
1642106050000|2022-01-13 20:34:10|4677.73|4677.33|4677.98|4677.58|4677.98|4677.58|4677.48|4677.08|277
1642106060000|2022-01-13 20:34:20|4678.23|4677.83|4678.48|4678.08|4678.73|4678.33|4677.98|4677.58|841
1642106070000|2022-01-13 20:34:30|4678.23|4677.83|4677.98|4677.58|4678.23|4677.83|4677.73|4677.33|295
1642106080000|2022-01-13 20:34:40|4677.73|4677.33|4677.73|4677.33|4678.23|4677.83|4677.48|4677.08|678
1642106090000|2022-01-13 20:34:50|4677.48|4677.08|4678.23|4677.83|4679.23|4678.83|4677.48|4677.08|935
1642106100000|2022-01-13 20:35:00|4678.48|4678.08|4677.73|4677.33|4678.48|4678.08|4676.73|4676.33|802
1642106110000|2022-01-13 20:35:10|4677.98|4677.58|4678.48|4678.08|4678.73|4678.33|4677.73|4677.33|661
1642106120000|2022-01-13 20:35:20|4678.23|4677.83|4677.48|4677.08|4678.23|4677.83|4677.48|4677.08|445
1642106130000|2022-01-13 20:35:30|4677.23|4676.83|4676.48|4676.08|4677.23|4676.83|4676.23|4675.83|543
1642106140000|2022-01-13 20:35:40|4676.73|4676.33|4675.73|4675.33|4676.73|4676.33|4675.48|4675.08|437
1642106150000|2022-01-13 20:35:50|4675.48|4675.08|4673.98|4673.58|4675.48|4675.08|4673.73|4673.33|1211
1642106160000|2022-01-13 20:36:00|4674.23|4673.83|4674.48|4674.08|4674.48|4674.08|4673.73|4673.33|687
1642106170000|2022-01-13 20:36:10|4674.73|4674.33|4674.98|4674.58|4674.98|4674.58|4674.48|4674.08|349
1642106180000|2022-01-13 20:36:20|4674.73|4674.33|4674.98|4674.58|4674.98|4674.58|4674.48|4674.08|292
1642106190000|2022-01-13 20:36:30|4674.73|4674.33|4674.23|4673.83|4674.73|4674.33|4674.23|4673.83|459
1642106200000|2022-01-13 20:36:40|4674.48|4674.08|4675.48|4675.08|4675.73|4675.33|4674.48|4674.08|437
1642106210000|2022-01-13 20:36:50|4675.73|4675.33|4674.98|4674.58|4675.73|4675.33|4674.73|4674.33|349
1642106220000|2022-01-13 20:37:00|4674.73|4674.33|4674.98|4674.58|4674.98|4674.58|4674.48|4674.08|515
1642106230000|2022-01-13 20:37:10|4674.73|4674.33|4674.48|4674.08|4675.23|4674.83|4674.23|4673.83|368
1642106240000|2022-01-13 20:37:20|4674.23|4673.83|4673.73|4673.33|4674.23|4673.83|4673.23|4672.83|944
1642106250000|2022-01-13 20:37:30|4673.48|4673.08|4672.73|4672.33|4673.73|4673.33|4672.73|4672.33|572
1642106260000|2022-01-13 20:37:40|4672.48|4672.08|4671.48|4671.08|4672.73|4672.33|4671.48|4671.08|1204
1642106270000|2022-01-13 20:37:50|4671.23|4670.83|4669.98|4669.58|4671.48|4671.08|4669.48|4669.08|2577
1642106280000|2022-01-13 20:38:00|4670.23|4669.83|4670.73|4670.33|4670.98|4670.58|4670.23|4669.83|1417
1642106290000|2022-01-13 20:38:10|4670.98|4670.58|4672.23|4671.83|4672.23|4671.83|4670.98|4670.58|787
1642106300000|2022-01-13 20:38:20|4671.98|4671.58|4671.48|4671.08|4671.98|4671.58|4670.98|4670.58|366
1642106310000|2022-01-13 20:38:30|4671.23|4670.83|4670.98|4670.58|4671.98|4671.58|4670.98|4670.58|575
1642106320000|2022-01-13 20:38:40|4670.73|4670.33|4669.73|4669.33|4670.73|4670.33|4669.73|4669.33|704
1642106330000|2022-01-13 20:38:50|4669.48|4669.08|4669.23|4668.83|4669.6|4669.2|4668.73|4668.33|2582
1642106340000|2022-01-13 20:39:00|4668.98|4668.58|4668.48|4668.08|4668.98|4668.58|4668.48|4668.08|669
1642106350000|2022-01-13 20:39:10|4668.23|4667.83|4667.73|4667.33|4668.48|4668.08|4667.73|4667.33|617
1642106360000|2022-01-13 20:39:20|4667.6|4667.2|4667.98|4667.58|4667.98|4667.58|4667.48|4667.08|749
1642106370000|2022-01-13 20:39:30|4668.23|4667.83|4668.73|4668.33|4668.98|4668.58|4667.98|4667.58|724
1642106380000|2022-01-13 20:39:40|4668.48|4668.08|4668.23|4667.83|4668.48|4668.08|4667.98|4667.58|348
1642106390000|2022-01-13 20:39:50|4667.98|4667.58|4668.48|4668.08|4668.48|4668.08|4667.48|4667.08|453
1642106400000|2022-01-13 20:40:00|4668.23|4667.83|4668.98|4668.58|4670.48|4670.08|4668.23|4667.83|1136
1642106410000|2022-01-13 20:40:10|4669.23|4668.83|4669.98|4669.58|4670.23|4669.83|4669.23|4668.83|992
1642106420000|2022-01-13 20:40:20|4669.48|4669.08|4669.98|4669.58|4670.48|4670.08|4669.48|4669.08|709
1642106430000|2022-01-13 20:40:30|4669.73|4669.33|4668.48|4668.08|4669.98|4669.58|4668.48|4668.08|540
1642106440000|2022-01-13 20:40:40|4668.73|4668.33|4668.73|4668.33|4668.98|4668.58|4668.48|4668.08|829
1642106450000|2022-01-13 20:40:50|4668.48|4668.08|4667.73|4667.33|4668.73|4668.33|4667.73|4667.33|642
1642106460000|2022-01-13 20:41:00|4668.23|4667.83|4668.48|4668.08|4668.73|4668.33|4667.73|4667.33|670
1642106470000|2022-01-13 20:41:10|4668.73|4668.33|4667.73|4667.33|4668.98|4668.58|4667.73|4667.33|537
1642106480000|2022-01-13 20:41:20|4667.98|4667.58|4669.48|4669.08|4669.48|4669.08|4667.98|4667.58|1162
1642106490000|2022-01-13 20:41:30|4669.23|4668.83|4670.48|4670.08|4670.48|4670.08|4668.98|4668.58|791
1642106500000|2022-01-13 20:41:40|4670.23|4669.83|4671.48|4671.08|4671.48|4671.08|4670.23|4669.83|978
1642106510000|2022-01-13 20:41:50|4671.23|4670.83|4670.98|4670.58|4671.48|4671.08|4670.73|4670.33|808
1642106520000|2022-01-13 20:42:00|4670.85|4670.45|4671.73|4671.33|4671.73|4671.33|4670.73|4670.33|743
1642106530000|2022-01-13 20:42:10|4671.35|4670.95|4671.48|4671.08|4671.73|4671.33|4670.48|4670.08|964
1642106540000|2022-01-13 20:42:20|4671.23|4670.83|4669.73|4669.33|4671.23|4670.83|4669.48|4669.08|611
1642106550000|2022-01-13 20:42:30|4669.48|4669.08|4669.48|4669.08|4669.48|4669.08|4668.98|4668.58|490
1642106560000|2022-01-13 20:42:40|4669.23|4668.83|4669.48|4669.08|4669.73|4669.33|4669.23|4668.83|543
1642106570000|2022-01-13 20:42:50|4669.23|4668.83|4670.73|4670.33|4670.73|4670.33|4669.23|4668.83|459
1642106580000|2022-01-13 20:43:00|4670.48|4670.08|4669.98|4669.58|4670.73|4670.33|4669.73|4669.33|596
1642106590000|2022-01-13 20:43:10|4669.73|4669.33|4669.23|4668.83|4669.98|4669.58|4668.98|4668.58|322
1642106600000|2022-01-13 20:43:20|4669.48|4669.08|4669.48|4669.08|4670.23|4669.83|4668.98|4668.58|445
1642106610000|2022-01-13 20:43:30|4669.23|4668.83|4670.48|4670.08|4670.73|4670.33|4669.23|4668.83|403
1642106620000|2022-01-13 20:43:40|4670.23|4669.83|4669.98|4669.58|4670.23|4669.83|4669.48|4669.08|257
1642106630000|2022-01-13 20:43:50|4670.48|4670.08|4670.23|4669.83|4670.98|4670.58|4669.98|4669.58|410
1642106640000|2022-01-13 20:44:00|4669.98|4669.58|4669.98|4669.58|4669.98|4669.58|4669.73|4669.33|575
1642106650000|2022-01-13 20:44:10|4669.73|4669.33|4670.48|4670.08|4670.98|4670.58|4669.73|4669.33|575
1642106660000|2022-01-13 20:44:20|4670.23|4669.83|4668.98|4668.58|4670.48|4670.08|4668.73|4668.33|957
1642106670000|2022-01-13 20:44:30|4669.23|4668.83|4669.48|4669.08|4669.73|4669.33|4668.98|4668.58|605
1642106680000|2022-01-13 20:44:40|4669.73|4669.33|4668.73|4668.33|4669.98|4669.58|4668.23|4667.83|968
1642106690000|2022-01-13 20:44:50|4668.98|4668.58|4668.48|4668.08|4668.98|4668.58|4668.23|4667.83|419
1642106700000|2022-01-13 20:45:00|4668.23|4667.83|4666.73|4666.33|4668.23|4667.83|4666.23|4665.83|1579
1642106710000|2022-01-13 20:45:10|4666.48|4666.08|4666.98|4666.58|4667.48|4667.08|4666.48|4666.08|901
1642106720000|2022-01-13 20:45:20|4666.73|4666.33|4666.98|4666.58|4667.98|4667.58|4666.73|4666.33|1086
1642106730000|2022-01-13 20:45:30|4667.1|4666.7|4666.98|4666.58|4667.48|4667.08|4666.73|4666.33|474
1642106740000|2022-01-13 20:45:40|4666.85|4666.45|4667.23|4666.83|4667.23|4666.83|4666.73|4666.33|507
1642106750000|2022-01-13 20:45:50|4667.73|4667.33|4668.48|4668.08|4668.98|4668.58|4667.48|4667.08|788
1642106760000|2022-01-13 20:46:00|4668.73|4668.33|4668.23|4667.83|4668.98|4668.58|4667.48|4667.08|709
1642106770000|2022-01-13 20:46:10|4668.48|4668.08|4665.73|4665.33|4668.48|4668.08|4665.73|4665.33|607
1642106780000|2022-01-13 20:46:20|4665.48|4665.08|4665.48|4665.08|4665.73|4665.33|4665.23|4664.83|793
1642106790000|2022-01-13 20:46:30|4665.23|4664.83|4664.98|4664.58|4665.48|4665.08|4664.73|4664.33|934
1642106800000|2022-01-13 20:46:40|4665.23|4664.83|4664.48|4664.08|4665.48|4665.08|4664.48|4664.08|842
1642106810000|2022-01-13 20:46:50|4664.73|4664.33|4663.98|4663.58|4664.73|4664.33|4663.98|4663.58|869
1642106820000|2022-01-13 20:47:00|4663.73|4663.33|4664.73|4664.33|4665.23|4664.83|4663.73|4663.33|1510
1642106830000|2022-01-13 20:47:10|4664.48|4664.08|4665.23|4664.83|4665.23|4664.83|4663.73|4663.33|998
1642106840000|2022-01-13 20:47:20|4665.48|4665.08|4665.23|4664.83|4665.48|4665.08|4664.98|4664.58|486
1642106850000|2022-01-13 20:47:30|4665.1|4664.7|4664.73|4664.33|4665.73|4665.33|4664.73|4664.33|568
1642106860000|2022-01-13 20:47:40|4664.85|4664.45|4664.23|4663.83|4665.48|4665.08|4664.23|4663.83|468
1642106870000|2022-01-13 20:47:50|4664.48|4664.08|4663.73|4663.33|4664.48|4664.08|4663.23|4662.83|676
1642106880000|2022-01-13 20:48:00|4663.98|4663.58|4663.23|4662.83|4663.98|4663.58|4662.98|4662.58|771
1642106890000|2022-01-13 20:48:10|4662.73|4662.33|4662.98|4662.58|4663.73|4663.33|4662.73|4662.33|662
1642106900000|2022-01-13 20:48:20|4663.23|4662.83|4662.73|4662.33|4663.35|4662.95|4662.73|4662.33|437
1642106910000|2022-01-13 20:48:30|4662.98|4662.58|4662.23|4661.83|4662.98|4662.58|4661.98|4661.58|1015
1642106920000|2022-01-13 20:48:40|4662.73|4662.33|4662.73|4662.33|4663.23|4662.83|4662.23|4661.83|689
1642106930000|2022-01-13 20:48:50|4662.48|4662.08|4661.98|4661.58|4662.98|4662.58|4661.98|4661.58|784
1642106940000|2022-01-13 20:49:00|4662.23|4661.83|4662.48|4662.08|4662.48|4662.08|4661.98|4661.58|1026
1642106950000|2022-01-13 20:49:10|4662.73|4662.33|4661.98|4661.58|4662.73|4662.33|4661.98|4661.58|667
1642106960000|2022-01-13 20:49:20|4661.73|4661.33|4660.98|4660.58|4661.73|4661.33|4660.85|4660.45|894
1642106970000|2022-01-13 20:49:30|4660.73|4660.33|4660.73|4660.33|4660.98|4660.58|4660.48|4660.08|587
1642106980000|2022-01-13 20:49:40|4660.98|4660.58|4660.23|4659.83|4660.98|4660.58|4659.98|4659.58|683
1642106990000|2022-01-13 20:49:50|4659.98|4659.58|4661.73|4661.33|4661.73|4661.33|4659.98|4659.58|1049
1642107000000|2022-01-13 20:50:00|4660.73|4660.33|4659.73|4659.33|4660.73|4660.33|4658.98|4658.58|5691
1642107010000|2022-01-13 20:50:10|4659.98|4659.58|4659.73|4659.33|4660.73|4660.33|4659.23|4658.83|1577
1642107020000|2022-01-13 20:50:20|4659.85|4659.45|4657.23|4656.83|4659.98|4659.58|4657.23|4656.83|1853
1642107030000|2022-01-13 20:50:30|4657.48|4657.08|4656.48|4656.08|4658.48|4658.08|4656.48|4656.08|1497
1642107040000|2022-01-13 20:50:40|4656.35|4655.95|4655.73|4655.33|4656.35|4655.95|4655.48|4655.08|1929
1642107050000|2022-01-13 20:50:50|4655.48|4655.08|4655.98|4655.58|4656.48|4656.08|4655.48|4655.08|1009
1642107060000|2022-01-13 20:51:00|4655.73|4655.33|4655.73|4655.33|4655.98|4655.58|4655.48|4655.08|1077
1642107070000|2022-01-13 20:51:10|4655.48|4655.08|4655.98|4655.58|4655.98|4655.58|4655.48|4655.08|1869
1642107080000|2022-01-13 20:51:20|4655.73|4655.33|4653.98|4653.58|4656.23|4655.83|4653.23|4652.83|2523
1642107090000|2022-01-13 20:51:30|4654.73|4654.33|4655.23|4654.83|4655.98|4655.58|4654.73|4654.33|2558
1642107100000|2022-01-13 20:51:40|4655.48|4655.08|4655.73|4655.33|4655.98|4655.58|4654.23|4653.83|1366
1642107110000|2022-01-13 20:51:50|4655.48|4655.08|4657.73|4657.33|4657.73|4657.33|4655.23|4654.83|1385
1642107120000|2022-01-13 20:52:00|4657.48|4657.08|4657.73|4657.33|4658.48|4658.08|4657.23|4656.83|1560
1642107130000|2022-01-13 20:52:10|4657.48|4657.08|4656.48|4656.08|4657.48|4657.08|4656.48|4656.08|1139
1642107140000|2022-01-13 20:52:20|4656.23|4655.83|4655.73|4655.33|4656.73|4656.33|4655.73|4655.33|711
1642107150000|2022-01-13 20:52:30|4656.23|4655.83|4658.48|4658.08|4658.48|4658.08|4655.98|4655.58|986
1642107160000|2022-01-13 20:52:40|4658.23|4657.83|4657.73|4657.33|4658.73|4658.33|4657.73|4657.33|1382
1642107170000|2022-01-13 20:52:50|4657.98|4657.58|4658.48|4658.08|4658.73|4658.33|4657.98|4657.58|835
1642107180000|2022-01-13 20:53:00|4658.23|4657.83|4660.98|4660.58|4660.98|4660.58|4658.23|4657.83|1752
1642107190000|2022-01-13 20:53:10|4660.73|4660.33|4660.23|4659.83|4661.98|4661.58|4659.98|4659.58|2092
1642107200000|2022-01-13 20:53:20|4660.48|4660.08|4659.98|4659.58|4660.98|4660.58|4659.73|4659.33|900
1642107210000|2022-01-13 20:53:30|4660.23|4659.83|4661.73|4661.33|4662.23|4661.83|4660.23|4659.83|1278
1642107220000|2022-01-13 20:53:40|4661.48|4661.08|4661.48|4661.08|4661.73|4661.33|4659.98|4659.58|1660
1642107230000|2022-01-13 20:53:50|4661.23|4660.83|4660.73|4660.33|4661.23|4660.83|4659.48|4659.08|2031
1642107240000|2022-01-13 20:54:00|4659.98|4659.58|4659.98|4659.58|4661.23|4660.83|4659.48|4659.08|1917
1642107250000|2022-01-13 20:54:10|4660.23|4659.83|4659.98|4659.58|4660.48|4660.08|4659.48|4659.08|1031
1642107260000|2022-01-13 20:54:20|4660.1|4659.7|4660.23|4659.83|4661.48|4661.08|4659.73|4659.33|969
1642107270000|2022-01-13 20:54:30|4659.73|4659.33|4658.48|4658.08|4659.98|4659.58|4658.23|4657.83|1664
1642107280000|2022-01-13 20:54:40|4657.98|4657.58|4656.73|4656.33|4657.98|4657.58|4655.98|4655.58|2952
1642107290000|2022-01-13 20:54:50|4656.23|4655.83|4655.73|4655.33|4656.23|4655.83|4654.48|4654.08|2472
1642107300000|2022-01-13 20:55:00|4656.23|4655.83|4655.48|4655.08|4656.23|4655.83|4654.23|4653.83|2968
1642107310000|2022-01-13 20:55:10|4655.23|4654.83|4653.98|4653.58|4655.98|4655.58|4653.98|4653.58|3389
1642107320000|2022-01-13 20:55:20|4654.23|4653.83|4652.73|4652.33|4654.48|4654.08|4652.48|4652.08|1860
1642107330000|2022-01-13 20:55:30|4652.98|4652.58|4651.73|4651.33|4652.98|4652.58|4651.73|4651.33|1455
1642107340000|2022-01-13 20:55:40|4651.48|4651.08|4651.98|4651.58|4652.73|4652.33|4651.48|4651.08|2107
1642107350000|2022-01-13 20:55:50|4651.73|4651.33|4651.48|4651.08|4651.98|4651.58|4651.48|4651.08|862
1642107360000|2022-01-13 20:56:00|4651.98|4651.58|4654.48|4654.08|4654.48|4654.08|4651.98|4651.58|2237
1642107370000|2022-01-13 20:56:10|4654.23|4653.83|4652.98|4652.58|4654.23|4653.83|4652.48|4652.08|1588
1642107380000|2022-01-13 20:56:20|4652.73|4652.33|4654.73|4654.33|4654.73|4654.33|4652.73|4652.33|1396
1642107390000|2022-01-13 20:56:30|4654.98|4654.58|4656.98|4656.58|4657.48|4657.08|4654.98|4654.58|2075
1642107400000|2022-01-13 20:56:40|4657.48|4657.08|4658.48|4658.08|4658.73|4658.33|4657.48|4657.08|1329
1642107410000|2022-01-13 20:56:50|4658.73|4658.33|4658.73|4658.33|4660.48|4660.08|4658.73|4658.33|2606
1642107420000|2022-01-13 20:57:00|4658.23|4657.83|4658.98|4658.58|4659.48|4659.08|4658.23|4657.83|1572
1642107430000|2022-01-13 20:57:10|4659.23|4658.83|4660.98|4660.58|4660.98|4660.58|4659.23|4658.83|3004
1642107440000|2022-01-13 20:57:20|4661.23|4660.83|4662.35|4661.95|4663.23|4662.83|4661.23|4660.83|2599
1642107450000|2022-01-13 20:57:30|4662.48|4662.08|4661.73|4661.33|4662.73|4662.33|4661.48|4661.08|1228
1642107460000|2022-01-13 20:57:40|4661.48|4661.08|4661.73|4661.33|4662.23|4661.83|4661.48|4661.08|922
1642107470000|2022-01-13 20:57:50|4661.48|4661.08|4659.98|4659.58|4661.98|4661.58|4659.98|4659.58|1619
1642107480000|2022-01-13 20:58:00|4659.48|4659.08|4660.98|4660.58|4661.23|4660.83|4659.23|4658.83|1880
1642107490000|2022-01-13 20:58:10|4660.73|4660.33|4660.48|4660.08|4660.73|4660.33|4659.73|4659.33|1275
1642107500000|2022-01-13 20:58:20|4659.48|4659.08|4659.1|4658.7|4659.73|4659.33|4658.98|4658.58|2252
1642107510000|2022-01-13 20:58:30|4658.98|4658.58|4657.73|4657.33|4658.98|4658.58|4657.73|4657.33|1348
1642107520000|2022-01-13 20:58:40|4657.48|4657.08|4657.23|4656.83|4657.73|4657.33|4657.23|4656.83|1368
1642107530000|2022-01-13 20:58:50|4656.98|4656.58|4657.23|4656.83|4657.73|4657.33|4656.48|4656.08|1924
1642107540000|2022-01-13 20:59:00|4656.98|4656.58|4656.23|4655.83|4656.98|4656.58|4654.98|4654.58|4299
1642107550000|2022-01-13 20:59:10|4655.98|4655.58|4655.23|4654.83|4655.98|4655.58|4654.73|4654.33|2473
1642107560000|2022-01-13 20:59:20|4654.98|4654.58|4655.23|4654.83|4655.98|4655.58|4654.48|4654.08|4176
1642107570000|2022-01-13 20:59:30|4655.48|4655.08|4656.23|4655.83|4656.23|4655.83|4654.48|4654.08|4079
1642107580000|2022-01-13 20:59:40|4655.98|4655.58|4656.48|4656.08|4658.35|4657.95|4655.98|4655.58|7000
1642107590000|2022-01-13 20:59:50|4655.98|4655.58|4661.98|4661.58|4664.73|4664.33|4655.73|4655.33|38046
1642107600000|2022-01-13 21:00:00|4661.91|4661.51|4663.51|4662.91|4666.51|4665.91|4661.91|4661.41|20181
1642107610000|2022-01-13 21:00:10|4664.01|4663.41|4665.51|4664.91|4666.51|4665.91|4663.51|4662.91|4170
1642107620000|2022-01-13 21:00:20|4665.26|4664.66|4664.51|4663.91|4665.51|4664.91|4664.26|4663.66|2332
1642107630000|2022-01-13 21:00:30|4664.26|4663.66|4664.76|4664.16|4665.01|4664.41|4664.26|4663.66|1549
1642107640000|2022-01-13 21:00:40|4664.51|4663.91|4664.2|4663.6|4664.76|4664.16|4664.01|4663.41|1056
1642107650000|2022-01-13 21:00:50|4664.45|4663.85|4664.47|4663.87|4664.47|4663.87|4663.9|4663.3|1249
1642107660000|2022-01-13 21:01:00|4664.22|4663.62|4664.22|4663.62|4664.47|4663.87|4663.97|4663.37|1109
1642107670000|2022-01-13 21:01:10|4663.97|4663.37|4664.47|4663.87|4664.47|4663.87|4663.97|4663.37|1371
1642107680000|2022-01-13 21:01:20|4664.22|4663.62|4663.47|4662.87|4664.22|4663.62|4663.22|4662.62|1543
1642107690000|2022-01-13 21:01:30|4663.22|4662.62|4662.97|4662.37|4663.22|4662.62|4662.72|4662.12|702
1642107700000|2022-01-13 21:01:40|4662.72|4662.12|4662.22|4661.62|4662.72|4662.12|4661.97|4661.37|976
1642107710000|2022-01-13 21:01:50|4661.97|4661.37|4661.97|4661.37|4662.22|4661.62|4661.97|4661.37|647
1642107720000|2022-01-13 21:02:00|4661.72|4661.12|4662.22|4661.62|4662.47|4661.87|4661.72|4661.12|1028
1642107730000|2022-01-13 21:02:10|4661.97|4661.37|4662.22|4661.62|4662.47|4661.87|4661.97|4661.37|444
1642107740000|2022-01-13 21:02:20|4661.97|4661.37|4661.72|4661.12|4662.22|4661.62|4661.72|4661.12|561
1642107750000|2022-01-13 21:02:30|4661.97|4661.37|4661.72|4661.12|4661.97|4661.37|4661.72|4661.12|254
1642107760000|2022-01-13 21:02:40|4661.22|4660.62|4660.97|4660.37|4661.47|4660.87|4660.47|4659.87|1344
1642107770000|2022-01-13 21:02:50|4660.72|4660.12|4661.22|4660.62|4661.22|4660.62|4660.72|4660.12|602
1642107780000|2022-01-13 21:03:00|4661.47|4660.87|4661.72|4661.12|4661.72|4661.12|4661.22|4660.62|256
1642107790000|2022-01-13 21:03:10|4661.97|4661.37|4661.97|4661.37|4662.72|4662.12|4661.97|4661.37|853
1642107800000|2022-01-13 21:03:20|4661.72|4661.12|4657.97|4657.37|4661.72|4661.12|4657.97|4657.37|1439
1642107810000|2022-01-13 21:03:30|4657.72|4657.12|4657.47|4656.87|4658.47|4657.87|4657.22|4656.62|1334
1642107820000|2022-01-13 21:03:40|4657.22|4656.62|4658.72|4658.12|4658.72|4658.12|4657.22|4656.62|613
1642107830000|2022-01-13 21:03:50|4658.97|4658.37|4659.22|4658.62|4659.22|4658.62|4658.97|4658.37|198
1642107840000|2022-01-13 21:04:00|4658.97|4658.37|4658.97|4658.37|4659.47|4658.87|4658.97|4658.37|435
1642107850000|2022-01-13 21:04:10|4659.22|4658.62|4658.72|4658.12|4659.47|4658.87|4658.72|4658.12|306
1642107860000|2022-01-13 21:04:20|4658.97|4658.37|4659.22|4658.62|4659.22|4658.62|4658.72|4658.12|453
1642107870000|2022-01-13 21:04:30|4658.97|4658.37|4657.97|4657.37|4658.97|4658.37|4657.72|4657.12|549
1642107880000|2022-01-13 21:04:40|4658.22|4657.62|4658.72|4658.12|4658.72|4658.12|4658.22|4657.62|421
1642107890000|2022-01-13 21:04:50|4658.97|4658.37|4659.72|4659.12|4660.47|4659.87|4658.22|4657.62|875
1642107900000|2022-01-13 21:05:00|4659.47|4658.87|4660.22|4659.62|4660.72|4660.12|4659.47|4658.87|567
1642107910000|2022-01-13 21:05:10|4659.97|4659.37|4660.22|4659.62|4660.47|4659.87|4659.47|4658.87|586
1642107920000|2022-01-13 21:05:20|4659.97|4659.37|4660.22|4659.62|4660.22|4659.62|4659.97|4659.37|347
1642107930000|2022-01-13 21:05:30|4659.97|4659.37|4660.97|4660.37|4660.97|4660.37|4659.97|4659.37|442
1642107940000|2022-01-13 21:05:40|4660.72|4660.12|4660.47|4659.87|4660.97|4660.37|4660.47|4659.87|320
1642107950000|2022-01-13 21:05:50|4660.22|4659.62|4659.97|4659.37|4660.22|4659.62|4659.84|4659.24|322
1642107960000|2022-01-13 21:06:00|4660.22|4659.62|4660.72|4660.12|4660.72|4660.12|4659.97|4659.37|467
1642107970000|2022-01-13 21:06:10|4660.97|4660.37|4660.72|4660.12|4660.97|4660.37|4660.47|4659.87|213
1642107980000|2022-01-13 21:06:20|4660.47|4659.87|4660.22|4659.62|4660.72|4660.12|4659.97|4659.37|490
1642107990000|2022-01-13 21:06:30|4659.97|4659.37|4660.22|4659.62|4660.47|4659.87|4659.97|4659.37|223
1642108000000|2022-01-13 21:06:40|4659.97|4659.37|4660.47|4659.87|4660.72|4660.12|4659.97|4659.37|236
1642108010000|2022-01-13 21:06:50|4660.72|4660.12|4660.72|4660.12|4660.72|4660.12|4660.47|4659.87|144
1642108020000|2022-01-13 21:07:00|4660.97|4660.37|4660.97|4660.37|4661.22|4660.62|4660.72|4660.12|119
1642108030000|2022-01-13 21:07:10|4660.72|4660.12|4660.97|4660.37|4660.97|4660.37|4660.22|4659.62|362
1642108040000|2022-01-13 21:07:20|4661.22|4660.62|4660.72|4660.12|4661.72|4661.12|4660.47|4659.87|725
1642108050000|2022-01-13 21:07:30|4660.47|4659.87|4659.72|4659.12|4660.47|4659.87|4659.72|4659.12|208
1642108060000|2022-01-13 21:07:40|4659.97|4659.37|4659.47|4658.87|4659.97|4659.37|4659.47|4658.87|219
1642108070000|2022-01-13 21:07:50|4659.22|4658.62|4659.22|4658.62|4659.47|4658.87|4658.97|4658.37|229
1642108080000|2022-01-13 21:08:00|4658.97|4658.37|4658.72|4658.12|4658.97|4658.37|4658.72|4658.12|447
1642108090000|2022-01-13 21:08:10|4658.47|4657.87|4658.97|4658.37|4659.47|4658.87|4658.47|4657.87|455
1642108100000|2022-01-13 21:08:20|4658.72|4658.12|4657.72|4657.12|4658.72|4658.12|4657.47|4656.87|500
1642108110000|2022-01-13 21:08:30|4657.47|4656.87|4657.72|4657.12|4657.72|4657.12|4656.97|4656.37|590
1642108120000|2022-01-13 21:08:40|4657.47|4656.87|4657.47|4656.87|4657.72|4657.12|4657.09|4656.49|250
1642108130000|2022-01-13 21:08:50|4657.59|4656.99|4658.22|4657.62|4658.22|4657.62|4657.47|4656.87|294
1642108140000|2022-01-13 21:09:00|4657.97|4657.37|4658.72|4658.12|4658.72|4658.12|4657.97|4657.37|184
1642108150000|2022-01-13 21:09:10|4658.97|4658.37|4658.22|4657.62|4659.22|4658.62|4658.22|4657.62|337
1642108160000|2022-01-13 21:09:20|4658.47|4657.87|4657.97|4657.37|4658.47|4657.87|4657.97|4657.37|180
1642108170000|2022-01-13 21:09:30|||||||||142
1642108180000|2022-01-13 21:09:40|4657.72|4657.12|4658.22|4657.62|4658.22|4657.62|4657.72|4657.12|201
1642108190000|2022-01-13 21:09:50|4658.72|4658.12|4658.72|4658.12|4658.72|4658.12|4658.47|4657.87|108
1642108200000|2022-01-13 21:10:00|4658.97|4658.37|4659.22|4658.62|4659.47|4658.87|4658.97|4658.37|247
1642108210000|2022-01-13 21:10:10|4658.84|4658.24|4658.22|4657.62|4658.97|4658.37|4658.22|4657.62|275
1642108220000|2022-01-13 21:10:20|4658.47|4657.87|4658.47|4657.87|4658.47|4657.87|4658.47|4657.87|50
1642108230000|2022-01-13 21:10:30|4658.72|4658.12|4658.72|4658.12|4658.97|4658.37|4658.47|4657.87|175
1642108240000|2022-01-13 21:10:40|4658.84|4658.24|4658.34|4657.74|4659.22|4658.62|4658.22|4657.62|235
1642108250000|2022-01-13 21:10:50|4658.47|4657.87|4658.72|4658.12|4658.72|4658.12|4658.47|4657.87|73
1642108260000|2022-01-13 21:11:00|4658.47|4657.87|4658.47|4657.87|4658.47|4657.87|4658.47|4657.87|63
1642108270000|2022-01-13 21:11:10|4658.72|4658.12|4658.72|4658.12|4658.72|4658.12|4658.34|4657.74|155
1642108280000|2022-01-13 21:11:20|4658.84|4658.24|4658.72|4658.12|4658.84|4658.24|4658.47|4657.87|200
1642108290000|2022-01-13 21:11:30|4658.97|4658.37|4658.97|4658.37|4658.97|4658.37|4658.97|4658.37|61
1642108300000|2022-01-13 21:11:40|4658.72|4658.12|4658.72|4658.12|4658.72|4658.12|4658.72|4658.12|96
1642108310000|2022-01-13 21:11:50|4658.34|4657.74|4658.22|4657.62|4658.34|4657.74|4658.22|4657.62|200
1642108320000|2022-01-13 21:12:00|4658.09|4657.49|4658.22|4657.62|4658.22|4657.62|4657.97|4657.37|231
1642108330000|2022-01-13 21:12:10|4658.09|4657.49|4657.97|4657.37|4658.22|4657.62|4657.97|4657.37|95
1642108340000|2022-01-13 21:12:20|4658.22|4657.62|4657.72|4657.12|4658.22|4657.62|4657.47|4656.87|305
1642108350000|2022-01-13 21:12:30|4657.47|4656.87|4656.97|4656.37|4657.72|4657.12|4656.97|4656.37|302
1642108360000|2022-01-13 21:12:40|4657.22|4656.62|4657.22|4656.62|4657.22|4656.62|4656.97|4656.37|106
1642108370000|2022-01-13 21:12:50|4657.47|4656.87|4657.22|4656.62|4657.72|4657.12|4657.22|4656.62|156
1642108380000|2022-01-13 21:13:00|4657.47|4656.87|4658.22|4657.62|4658.47|4657.87|4657.22|4656.62|264
1642108390000|2022-01-13 21:13:10|4658.47|4657.87|4658.47|4657.87|4658.47|4657.87|4658.22|4657.62|128
1642108400000|2022-01-13 21:13:20|4658.72|4658.12|4659.22|4658.62|4659.34|4658.74|4658.72|4658.12|220
1642108410000|2022-01-13 21:13:30|4659.34|4658.74|4659.97|4659.37|4659.97|4659.37|4659.34|4658.74|199
1642108420000|2022-01-13 21:13:40|4660.22|4659.62|4659.72|4659.12|4660.22|4659.62|4659.59|4658.99|254
1642108430000|2022-01-13 21:13:50|4659.47|4658.87|4659.97|4659.37|4659.97|4659.37|4659.47|4658.87|169
1642108440000|2022-01-13 21:14:00|4659.72|4659.12|4660.97|4660.37|4660.97|4660.37|4659.72|4659.12|415
1642108450000|2022-01-13 21:14:10|4661.47|4660.87|4660.72|4660.12|4661.47|4660.87|4660.72|4660.12|454
1642108460000|2022-01-13 21:14:20|4660.97|4660.37|4661.97|4661.37|4661.97|4661.37|4660.97|4660.37|361
1642108470000|2022-01-13 21:14:30|4661.72|4661.12|4661.72|4661.12|4661.97|4661.37|4661.47|4660.87|215
1642108480000|2022-01-13 21:14:40|4661.97|4661.37|4661.72|4661.12|4662.22|4661.62|4661.47|4660.87|548
1642108490000|2022-01-13 21:14:50|4661.47|4660.87|4660.22|4659.62|4661.47|4660.87|4660.22|4659.62|279
1642108500000|2022-01-13 21:15:00|4660.34|4659.74|4659.97|4659.37|4660.72|4660.12|4659.97|4659.37|227
1642108510000|2022-01-13 21:15:10|4659.72|4659.12|4659.22|4658.62|4659.72|4659.12|4658.22|4657.62|294
1642108520000|2022-01-13 21:15:20|4658.97|4658.37|4658.47|4657.87|4658.97|4658.37|4658.47|4657.87|120
1642108530000|2022-01-13 21:15:30|||||||||53
1642108540000|2022-01-13 21:15:40|4658.59|4657.99|4658.72|4658.12|4658.72|4658.12|4658.47|4657.87|100
1642108550000|2022-01-13 21:15:50|4658.47|4657.87|4658.72|4658.12|4658.72|4658.12|4658.47|4657.87|17
1642108560000|2022-01-13 21:16:00|4658.84|4658.24|4659.72|4659.12|4659.72|4659.12|4658.84|4658.24|130
1642108570000|2022-01-13 21:16:10|4659.97|4659.37|4660.72|4660.12|4660.72|4660.12|4659.97|4659.37|71
1642108580000|2022-01-13 21:16:20|4660.47|4659.87|4660.22|4659.62|4660.47|4659.87|4660.22|4659.62|51
1642108590000|2022-01-13 21:16:30|4659.97|4659.37|4659.97|4659.37|4660.22|4659.62|4659.97|4659.37|81
1642108600000|2022-01-13 21:16:40|4659.72|4659.12|4659.72|4659.12|4659.84|4659.24|4659.47|4658.87|60
1642108610000|2022-01-13 21:16:50|4659.97|4659.37|4660.22|4659.62|4660.22|4659.62|4659.97|4659.37|156
1642108620000|2022-01-13 21:17:00|4660.09|4659.49|4660.22|4659.62|4660.22|4659.62|4660.09|4659.49|24
1642108630000|2022-01-13 21:17:10|4659.97|4659.37|4660.22|4659.62|4660.22|4659.62|4659.97|4659.37|61
1642108640000|2022-01-13 21:17:20|4660.47|4659.87|4660.47|4659.87|4660.47|4659.87|4660.47|4659.87|78
1642108650000|2022-01-13 21:17:30|4660.22|4659.62|4660.22|4659.62|4660.22|4659.62|4659.97|4659.37|55
1642108660000|2022-01-13 21:17:40|||||||||8
1642108670000|2022-01-13 21:17:50|4659.97|4659.37|4659.72|4659.12|4659.97|4659.37|4659.72|4659.12|55
1642108680000|2022-01-13 21:18:00|||||||||19
1642108690000|2022-01-13 21:18:10|4659.59|4658.99|4659.22|4658.62|4659.59|4658.99|4659.22|4658.62|34
1642108700000|2022-01-13 21:18:20|4659.47|4658.87|4659.34|4658.74|4659.47|4658.87|4659.34|4658.74|35
1642108710000|2022-01-13 21:18:30|4659.47|4658.87|4658.97|4658.37|4659.47|4658.87|4658.97|4658.37|17
1642108720000|2022-01-13 21:18:40|4658.72|4658.12|4658.22|4657.62|4658.72|4658.12|4658.22|4657.62|90
1642108730000|2022-01-13 21:18:50|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|64
1642108740000|2022-01-13 21:19:00|4657.84|4657.24|4657.97|4657.37|4657.97|4657.37|4657.84|4657.24|12
1642108750000|2022-01-13 21:19:10|4657.84|4657.24|4657.72|4657.12|4657.97|4657.37|4657.72|4657.12|20
1642108760000|2022-01-13 21:19:20|||||||||16
1642108770000|2022-01-13 21:19:30|4657.84|4657.24|4657.97|4657.37|4657.97|4657.37|4657.84|4657.24|56
1642108780000|2022-01-13 21:19:40|||||||||21
1642108790000|2022-01-13 21:19:50|4658.22|4657.62|4658.47|4657.87|4658.47|4657.87|4657.97|4657.37|65
1642108800000|2022-01-13 21:20:00|4658.97|4658.37|4658.72|4658.12|4658.97|4658.37|4658.72|4658.12|88
1642108810000|2022-01-13 21:20:10|||||||||3
1642108820000|2022-01-13 21:20:20|4658.47|4657.87|4658.47|4657.87|4658.47|4657.87|4658.47|4657.87|36
1642108830000|2022-01-13 21:20:30|4658.22|4657.62|4658.22|4657.62|4658.22|4657.62|4658.22|4657.62|34
1642108840000|2022-01-13 21:20:40|4658.47|4657.87|4658.22|4657.62|4658.47|4657.87|4658.22|4657.62|65
1642108850000|2022-01-13 21:20:50|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|17
1642108860000|2022-01-13 21:21:00|4658.22|4657.62|4658.47|4657.87|4658.47|4657.87|4658.22|4657.62|37
1642108870000|2022-01-13 21:21:10|4658.22|4657.62|4658.47|4657.87|4658.47|4657.87|4658.22|4657.62|15
1642108880000|2022-01-13 21:21:20|4658.72|4658.12|4658.72|4658.12|4658.72|4658.12|4658.72|4658.12|87
1642108890000|2022-01-13 21:21:30|||||||||31
1642108900000|2022-01-13 21:21:40|4658.47|4657.87|4658.47|4657.87|4658.47|4657.87|4658.47|4657.87|46
1642108910000|2022-01-13 21:21:50|4658.59|4657.99|4658.47|4657.87|4658.59|4657.99|4658.47|4657.87|57
1642108920000|2022-01-13 21:22:00|4658.22|4657.62|4657.47|4656.87|4658.22|4657.62|4657.47|4656.87|97
1642108930000|2022-01-13 21:22:10|||||||||20
1642108940000|2022-01-13 21:22:20|4657.72|4657.12|4657.97|4657.37|4657.97|4657.37|4657.72|4657.12|146
1642108950000|2022-01-13 21:22:30|4658.22|4657.62|4658.22|4657.62|4658.22|4657.62|4658.22|4657.62|56
1642108960000|2022-01-13 21:22:40|4658.34|4657.74|4658.47|4657.87|4658.47|4657.87|4658.34|4657.74|75
1642108970000|2022-01-13 21:22:50|4658.34|4657.74|4658.22|4657.62|4658.34|4657.74|4658.09|4657.49|65
1642108980000|2022-01-13 21:23:00|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|19
1642108990000|2022-01-13 21:23:10|4657.72|4657.12|4657.72|4657.12|4657.72|4657.12|4657.72|4657.12|81
1642109000000|2022-01-13 21:23:20|4657.47|4656.87|4657.47|4656.87|4657.72|4657.12|4657.47|4656.87|104
1642109010000|2022-01-13 21:23:30|4657.34|4656.74|4657.47|4656.87|4657.47|4656.87|4657.22|4656.62|25
1642109020000|2022-01-13 21:23:40|4657.34|4656.74|4657.47|4656.87|4657.47|4656.87|4657.34|4656.74|5
1642109030000|2022-01-13 21:23:50|4657.59|4656.99|4657.72|4657.12|4657.72|4657.12|4657.59|4656.99|107
1642109040000|2022-01-13 21:24:00|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|31
1642109050000|2022-01-13 21:24:10|4658.47|4657.87|4657.97|4657.37|4658.47|4657.87|4657.97|4657.37|117
1642109060000|2022-01-13 21:24:20|||||||||17
1642109070000|2022-01-13 21:24:30|||||||||2
1642109080000|2022-01-13 21:24:40|4657.59|4656.99|4657.72|4657.12|4657.72|4657.12|4657.59|4656.99|72
1642109090000|2022-01-13 21:24:50|4657.84|4657.24|4657.97|4657.37|4657.97|4657.37|4657.84|4657.24|27
1642109100000|2022-01-13 21:25:00|4658.22|4657.62|4658.72|4658.12|4658.72|4658.12|4658.22|4657.62|98
1642109110000|2022-01-13 21:25:10|4658.59|4657.99|4658.59|4657.99|4658.59|4657.99|4658.47|4657.87|25
1642109120000|2022-01-13 21:25:20|4658.72|4658.12|4658.72|4658.12|4658.72|4658.12|4658.72|4658.12|12
1642109130000|2022-01-13 21:25:30|4658.97|4658.37|4659.47|4658.87|4659.47|4658.87|4658.97|4658.37|137
1642109140000|2022-01-13 21:25:40|4658.97|4658.37|4658.97|4658.37|4659.09|4658.49|4658.97|4658.37|47
1642109150000|2022-01-13 21:25:50|4659.09|4658.49|4659.09|4658.49|4659.09|4658.49|4659.09|4658.49|12
1642109160000|2022-01-13 21:26:00|4658.97|4658.37|4658.47|4657.87|4658.97|4658.37|4658.47|4657.87|43
1642109170000|2022-01-13 21:26:10|4658.22|4657.62|4657.97|4657.37|4658.22|4657.62|4657.97|4657.37|82
1642109180000|2022-01-13 21:26:20|4657.72|4657.12|4657.72|4657.12|4657.72|4657.12|4657.47|4656.87|50
1642109190000|2022-01-13 21:26:30|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|4657.84|4657.24|38
1642109200000|2022-01-13 21:26:40|||||||||1
1642109210000|2022-01-13 21:26:50|||||||||8
1642109220000|2022-01-13 21:27:00|4658.09|4657.49|4658.22|4657.62|4658.22|4657.62|4658.09|4657.49|55
1642109230000|2022-01-13 21:27:10|4658.34|4657.74|4658.22|4657.62|4658.34|4657.74|4658.09|4657.49|35
1642109240000|2022-01-13 21:27:20|4658.34|4657.74|4657.72|4657.12|4658.34|4657.74|4657.72|4657.12|62
1642109250000|2022-01-13 21:27:30|4657.47|4656.87|4657.47|4656.87|4657.47|4656.87|4657.47|4656.87|13
1642109260000|2022-01-13 21:27:40|4657.59|4656.99|4657.34|4656.74|4657.72|4657.12|4657.22|4656.62|156
1642109270000|2022-01-13 21:27:50|4657.22|4656.62|4657.09|4656.49|4657.22|4656.62|4657.09|4656.49|76
1642109280000|2022-01-13 21:28:00|4656.97|4656.37|4656.47|4655.87|4656.97|4656.37|4656.47|4655.87|174
1642109290000|2022-01-13 21:28:10|4656.72|4656.12|4656.72|4656.12|4656.84|4656.24|4656.47|4655.87|125
1642109300000|2022-01-13 21:28:20|4656.97|4656.37|4656.97|4656.37|4656.97|4656.37|4656.97|4656.37|13
1642109310000|2022-01-13 21:28:30|||||||||4
1642109320000|2022-01-13 21:28:40|4656.72|4656.12|4656.72|4656.12|4656.72|4656.12|4656.72|4656.12|26
1642109330000|2022-01-13 21:28:50|4656.59|4655.99|4656.72|4656.12|4656.72|4656.12|4656.59|4655.99|17
1642109340000|2022-01-13 21:29:00|4656.47|4655.87|4655.72|4655.12|4656.47|4655.87|4655.72|4655.12|115
1642109350000|2022-01-13 21:29:10|4655.47|4654.87|4654.84|4654.24|4655.47|4654.87|4654.84|4654.24|169
1642109360000|2022-01-13 21:29:20|4654.97|4654.37|4655.47|4654.87|4655.47|4654.87|4654.97|4654.37|79
1642109370000|2022-01-13 21:29:30|4655.72|4655.12|4656.22|4655.62|4656.22|4655.62|4655.72|4655.12|125
1642109380000|2022-01-13 21:29:40|4656.09|4655.49|4655.97|4655.37|4656.09|4655.49|4655.72|4655.12|80
1642109390000|2022-01-13 21:29:50|4655.84|4655.24|4655.97|4655.37|4655.97|4655.37|4655.72|4655.12|23
1642109400000|2022-01-13 21:30:00|4656.47|4655.87|4656.97|4656.37|4657.22|4656.62|4656.47|4655.87|156
1642109410000|2022-01-13 21:30:10|4656.59|4655.99|4656.09|4655.49|4656.59|4655.99|4655.84|4655.24|36
1642109420000|2022-01-13 21:30:20|4655.97|4655.37|4655.72|4655.12|4655.97|4655.37|4655.72|4655.12|38
1642109430000|2022-01-13 21:30:30|4655.84|4655.24|4655.84|4655.24|4655.97|4655.37|4655.84|4655.24|16
1642109440000|2022-01-13 21:30:40|4655.72|4655.12|4655.47|4654.87|4655.72|4655.12|4655.47|4654.87|156
1642109450000|2022-01-13 21:30:50|4655.34|4654.74|4654.97|4654.37|4655.34|4654.74|4654.97|4654.37|67
1642109460000|2022-01-13 21:31:00|4655.47|4654.87|4655.22|4654.62|4655.47|4654.87|4655.22|4654.62|97
1642109470000|2022-01-13 21:31:10|4655.09|4654.49|4655.22|4654.62|4655.22|4654.62|4655.09|4654.49|40
1642109480000|2022-01-13 21:31:20|4655.47|4654.87|4655.47|4654.87|4655.47|4654.87|4655.34|4654.74|97
1642109490000|2022-01-13 21:31:30|4655.59|4654.99|4656.47|4655.87|4656.47|4655.87|4655.59|4654.99|184
1642109500000|2022-01-13 21:31:40|4656.09|4655.49|4655.97|4655.37|4656.22|4655.62|4655.97|4655.37|104
1642109510000|2022-01-13 21:31:50|4656.22|4655.62|4656.72|4656.12|4656.72|4656.12|4656.22|4655.62|54
1642109520000|2022-01-13 21:32:00|4656.84|4656.24|4656.72|4656.12|4656.97|4656.37|4656.72|4656.12|39
1642109530000|2022-01-13 21:32:10|4656.97|4656.37|4656.97|4656.37|4656.97|4656.37|4656.97|4656.37|14
1642109540000|2022-01-13 21:32:20|4657.47|4656.87|4657.97|4657.37|4657.97|4657.37|4657.47|4656.87|63
1642109550000|2022-01-13 21:32:30|4658.09|4657.49|4657.84|4657.24|4658.22|4657.62|4657.84|4657.24|145
1642109560000|2022-01-13 21:32:40|4657.72|4657.12|4656.97|4656.37|4657.72|4657.12|4656.97|4656.37|69
1642109570000|2022-01-13 21:32:50|4657.09|4656.49|4657.09|4656.49|4657.09|4656.49|4657.09|4656.49|27
1642109580000|2022-01-13 21:33:00|4657.22|4656.62|4657.22|4656.62|4657.22|4656.62|4657.22|4656.62|75
1642109590000|2022-01-13 21:33:10|4657.34|4656.74|4657.47|4656.87|4657.47|4656.87|4657.34|4656.74|19
1642109600000|2022-01-13 21:33:20|4657.59|4656.99|4657.97|4657.37|4657.97|4657.37|4657.59|4656.99|44
1642109610000|2022-01-13 21:33:30|4658.47|4657.87|4657.97|4657.37|4658.47|4657.87|4657.97|4657.37|56
1642109620000|2022-01-13 21:33:40|4657.84|4657.24|4658.22|4657.62|4658.22|4657.62|4657.72|4657.12|26
1642109630000|2022-01-13 21:33:50|4658.47|4657.87|4658.59|4657.99|4658.72|4658.12|4658.47|4657.87|48
1642109640000|2022-01-13 21:34:00|4658.72|4658.12|4658.34|4657.74|4658.72|4658.12|4658.34|4657.74|50
1642109650000|2022-01-13 21:34:10|4658.22|4657.62|4657.84|4657.24|4658.34|4657.74|4657.84|4657.24|46
1642109660000|2022-01-13 21:34:20|4657.72|4657.12|4657.84|4657.24|4657.84|4657.24|4657.72|4657.12|13
1642109670000|2022-01-13 21:34:30|4657.97|4657.37|4658.47|4657.87|4658.47|4657.87|4657.97|4657.37|24
1642109680000|2022-01-13 21:34:40|||||||||5
1642109690000|2022-01-13 21:34:50|4658.72|4658.12|4658.72|4658.12|4658.72|4658.12|4658.72|4658.12|37
1642109700000|2022-01-13 21:35:00|4658.59|4657.99|4659.09|4658.49|4659.22|4658.62|4658.22|4657.62|123
1642109710000|2022-01-13 21:35:10|4658.97|4658.37|4659.09|4658.49|4659.22|4658.62|4658.97|4658.37|24
1642109720000|2022-01-13 21:35:20|4659.22|4658.62|4659.22|4658.62|4659.22|4658.62|4659.09|4658.49|28
1642109730000|2022-01-13 21:35:30|4659.09|4658.49|4659.72|4659.12|4659.72|4659.12|4659.09|4658.49|36
1642109740000|2022-01-13 21:35:40|4659.59|4658.99|4659.72|4659.12|4659.72|4659.12|4659.47|4658.87|30
1642109750000|2022-01-13 21:35:50|4659.47|4658.87|4659.59|4658.99|4659.72|4659.12|4659.47|4658.87|59
1642109760000|2022-01-13 21:36:00|4659.47|4658.87|4659.34|4658.74|4659.59|4658.99|4659.22|4658.62|36
1642109770000|2022-01-13 21:36:10|4659.47|4658.87|4659.59|4658.99|4659.72|4659.12|4659.47|4658.87|9
1642109780000|2022-01-13 21:36:20|4659.22|4658.62|4659.22|4658.62|4659.47|4658.87|4659.22|4658.62|32
1642109790000|2022-01-13 21:36:30|4659.34|4658.74|4659.72|4659.12|4659.72|4659.12|4659.34|4658.74|30
1642109800000|2022-01-13 21:36:40|4659.84|4659.24|4659.72|4659.12|4659.84|4659.24|4659.72|4659.12|19
1642109810000|2022-01-13 21:36:50|4659.84|4659.24|4659.72|4659.12|4659.84|4659.24|4659.72|4659.12|14
1642109820000|2022-01-13 21:37:00|4659.84|4659.24|4659.22|4658.62|4659.84|4659.24|4659.22|4658.62|48
1642109830000|2022-01-13 21:37:10|4659.34|4658.74|4659.22|4658.62|4659.34|4658.74|4659.22|4658.62|29
1642109840000|2022-01-13 21:37:20|4659.47|4658.87|4659.97|4659.37|4659.97|4659.37|4659.22|4658.62|41
1642109850000|2022-01-13 21:37:30|4660.09|4659.49|4659.47|4658.87|4660.22|4659.62|4659.47|4658.87|99
1642109860000|2022-01-13 21:37:40|4659.72|4659.12|4659.47|4658.87|4659.84|4659.24|4659.47|4658.87|55
1642109870000|2022-01-13 21:37:50|||||||||23
1642109880000|2022-01-13 21:38:00|4659.59|4658.99|4659.47|4658.87|4659.72|4659.12|4659.47|4658.87|19
1642109890000|2022-01-13 21:38:10|4659.72|4659.12|4659.72|4659.12|4659.97|4659.37|4659.72|4659.12|12
1642109900000|2022-01-13 21:38:20|4659.22|4658.62|4659.22|4658.62|4659.22|4658.62|4659.22|4658.62|47
1642109920000|2022-01-13 21:38:40|4659.47|4658.87|4659.22|4658.62|4659.47|4658.87|4659.22|4658.62|16
1642109930000|2022-01-13 21:38:50|4658.97|4658.37|4658.97|4658.37|4658.97|4658.37|4658.97|4658.37|12
1642109940000|2022-01-13 21:39:00|4658.72|4658.12|4658.47|4657.87|4658.72|4658.12|4658.47|4657.87|84
1642109950000|2022-01-13 21:39:10|||||||||47
1642109960000|2022-01-13 21:39:20|4658.72|4658.12|4658.72|4658.12|4658.72|4658.12|4658.72|4658.12|43
1642109970000|2022-01-13 21:39:30|4658.84|4658.24|4659.47|4658.87|4659.47|4658.87|4658.72|4658.12|65
1642109980000|2022-01-13 21:39:40|4659.22|4658.62|4659.22|4658.62|4659.22|4658.62|4659.22|4658.62|11
1642109990000|2022-01-13 21:39:50|4659.09|4658.49|4659.22|4658.62|4659.22|4658.62|4659.09|4658.49|22
1642110000000|2022-01-13 21:40:00|||||||||2
1642110010000|2022-01-13 21:40:10|4659.47|4658.87|4659.72|4659.12|4659.72|4659.12|4659.47|4658.87|32
1642110020000|2022-01-13 21:40:20|4659.59|4658.99|4659.84|4659.24|4659.84|4659.24|4659.59|4658.99|21
1642110030000|2022-01-13 21:40:30|4659.97|4659.37|4660.22|4659.62|4660.22|4659.62|4659.84|4659.24|20
1642110040000|2022-01-13 21:40:40|4660.47|4659.87|4660.47|4659.87|4660.47|4659.87|4660.47|4659.87|54
1642110050000|2022-01-13 21:40:50|4660.59|4659.99|4660.22|4659.62|4660.72|4660.12|4660.22|4659.62|42
1642110060000|2022-01-13 21:41:00|4659.97|4659.37|4659.72|4659.12|4659.97|4659.37|4659.72|4659.12|29
1642110070000|2022-01-13 21:41:10|4659.84|4659.24|4659.84|4659.24|4659.97|4659.37|4659.84|4659.24|19
1642110080000|2022-01-13 21:41:20|4659.72|4659.12|4659.97|4659.37|4659.97|4659.37|4659.72|4659.12|10
1642110090000|2022-01-13 21:41:30|4660.22|4659.62|4659.97|4659.37|4660.22|4659.62|4659.97|4659.37|10
1642110100000|2022-01-13 21:41:40|4659.72|4659.12|4659.72|4659.12|4659.84|4659.24|4659.72|4659.12|16
1642110110000|2022-01-13 21:41:50|4659.59|4658.99|4659.47|4658.87|4659.59|4658.99|4659.47|4658.87|21
1642110120000|2022-01-13 21:42:00|4659.72|4659.12|4659.47|4658.87|4659.72|4659.12|4659.47|4658.87|8
1642110140000|2022-01-13 21:42:20|4659.34|4658.74|4659.22|4658.62|4659.34|4658.74|4659.22|4658.62|12
1642110150000|2022-01-13 21:42:30|4659.34|4658.74|4659.47|4658.87|4659.47|4658.87|4659.22|4658.62|3
1642110160000|2022-01-13 21:42:40|4659.22|4658.62|4659.22|4658.62|4659.22|4658.62|4659.22|4658.62|17
1642110170000|2022-01-13 21:42:50|||||||||1
1642110180000|2022-01-13 21:43:00|4658.97|4658.37|4658.97|4658.37|4658.97|4658.37|4658.97|4658.37|35
1642110190000|2022-01-13 21:43:10|4658.72|4658.12|4658.72|4658.12|4658.97|4658.37|4658.72|4658.12|57
1642110200000|2022-01-13 21:43:20|4658.84|4658.24|4659.22|4658.62|4659.22|4658.62|4658.84|4658.24|8
1642110210000|2022-01-13 21:43:30|||||||||4
1642110220000|2022-01-13 21:43:40|4658.97|4658.37|4658.97|4658.37|4658.97|4658.37|4658.97|4658.37|28
1642110230000|2022-01-13 21:43:50|||||||||2
1642110240000|2022-01-13 21:44:00|4659.09|4658.49|4659.22|4658.62|4659.22|4658.62|4659.09|4658.49|32
1642110250000|2022-01-13 21:44:10|4659.47|4658.87|4659.72|4659.12|4659.72|4659.12|4659.47|4658.87|95
1642110260000|2022-01-13 21:44:20|4659.97|4659.37|4659.72|4659.12|4659.97|4659.37|4659.72|4659.12|41
1642110270000|2022-01-13 21:44:30|4659.97|4659.37|4659.72|4659.12|4659.97|4659.37|4659.72|4659.12|76
1642110280000|2022-01-13 21:44:40|||||||||3
1642110290000|2022-01-13 21:44:50|4659.47|4658.87|4659.22|4658.62|4659.47|4658.87|4659.22|4658.62|83
1642110300000|2022-01-13 21:45:00|4659.47|4658.87|4659.72|4659.12|4659.72|4659.12|4659.22|4658.62|104
1642110310000|2022-01-13 21:45:10|4659.84|4659.24|4659.47|4658.87|4659.97|4659.37|4659.47|4658.87|126
1642110320000|2022-01-13 21:45:20|||||||||4
1642110330000|2022-01-13 21:45:30|4659.72|4659.12|4659.72|4659.12|4659.72|4659.12|4659.72|4659.12|5
1642110340000|2022-01-13 21:45:40|||||||||3
1642110350000|2022-01-13 21:45:50|||||||||4
1642110360000|2022-01-13 21:46:00|4659.97|4659.37|4659.97|4659.37|4660.22|4659.62|4659.97|4659.37|103
1642110370000|2022-01-13 21:46:10|4659.72|4659.12|4659.47|4658.87|4659.72|4659.12|4659.47|4658.87|54
1642110380000|2022-01-13 21:46:20|4659.22|4658.62|4658.72|4658.12|4659.22|4658.62|4658.72|4658.12|61
1642110390000|2022-01-13 21:46:30|4658.59|4657.99|4658.47|4657.87|4658.59|4657.99|4658.22|4657.62|121
1642110400000|2022-01-13 21:46:40|||||||||6
1642110410000|2022-01-13 21:46:50|||||||||7
1642110420000|2022-01-13 21:47:00|4658.72|4658.12|4658.72|4658.12|4658.72|4658.12|4658.72|4658.12|10
1642110430000|2022-01-13 21:47:10|4658.84|4658.24|4658.72|4658.12|4658.97|4658.37|4658.72|4658.12|47
1642110440000|2022-01-13 21:47:20|4658.47|4657.87|4657.97|4657.37|4658.47|4657.87|4657.97|4657.37|60
1642110450000|2022-01-13 21:47:30|4657.72|4657.12|4657.72|4657.12|4657.72|4657.12|4657.72|4657.12|29
1642110460000|2022-01-13 21:47:40|4657.47|4656.87|4657.22|4656.62|4657.47|4656.87|4657.22|4656.62|22
1642110470000|2022-01-13 21:47:50|||||||||12
1642110480000|2022-01-13 21:48:00|||||||||21
1642110490000|2022-01-13 21:48:10|4657.47|4656.87|4657.47|4656.87|4657.59|4656.99|4657.47|4656.87|32
1642110500000|2022-01-13 21:48:20|||||||||3
1642110510000|2022-01-13 21:48:30|4657.72|4657.12|4657.97|4657.37|4657.97|4657.37|4657.72|4657.12|40
1642110520000|2022-01-13 21:48:40|4657.84|4657.24|4657.72|4657.12|4657.84|4657.24|4657.72|4657.12|12
1642110530000|2022-01-13 21:48:50|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|4657.84|4657.24|27
1642110540000|2022-01-13 21:49:00|4657.84|4657.24|4657.97|4657.37|4658.22|4657.62|4657.72|4657.12|132
1642110550000|2022-01-13 21:49:10|4658.22|4657.62|4658.47|4657.87|4658.47|4657.87|4658.22|4657.62|28
1642110560000|2022-01-13 21:49:20|||||||||71
1642110570000|2022-01-13 21:49:30|4658.22|4657.62|4658.22|4657.62|4658.59|4657.99|4658.22|4657.62|78
1642110580000|2022-01-13 21:49:40|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|30
1642110590000|2022-01-13 21:49:50|4658.09|4657.49|4658.09|4657.49|4658.22|4657.62|4658.09|4657.49|22
1642110600000|2022-01-13 21:50:00|4658.22|4657.62|4658.22|4657.62|4658.47|4657.87|4658.22|4657.62|64
1642110610000|2022-01-13 21:50:10|||||||||1
1642110620000|2022-01-13 21:50:20|4658.34|4657.74|4658.47|4657.87|4658.47|4657.87|4658.34|4657.74|63
1642110630000|2022-01-13 21:50:30|||||||||5
1642110640000|2022-01-13 21:50:40|4658.72|4658.12|4658.72|4658.12|4658.72|4658.12|4658.72|4658.12|47
1642110650000|2022-01-13 21:50:50|4658.47|4657.87|4658.47|4657.87|4658.72|4658.12|4658.47|4657.87|59
1642110660000|2022-01-13 21:51:00|4658.59|4657.99|4658.47|4657.87|4658.72|4658.12|4658.47|4657.87|38
1642110670000|2022-01-13 21:51:10|4658.72|4658.12|4658.47|4657.87|4658.72|4658.12|4658.47|4657.87|8
1642110680000|2022-01-13 21:51:20|4658.59|4657.99|4658.47|4657.87|4658.59|4657.99|4658.47|4657.87|5
1642110690000|2022-01-13 21:51:30|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|74
1642110700000|2022-01-13 21:51:40|4657.72|4657.12|4657.72|4657.12|4657.72|4657.12|4657.72|4657.12|80
1642110710000|2022-01-13 21:51:50|4658.22|4657.62|4657.72|4657.12|4658.22|4657.62|4657.72|4657.12|62
1642110720000|2022-01-13 21:52:00|4657.84|4657.24|4657.97|4657.37|4657.97|4657.37|4657.84|4657.24|6
1642110730000|2022-01-13 21:52:10|||||||||1
1642110740000|2022-01-13 21:52:20|||||||||22
1642110750000|2022-01-13 21:52:30|||||||||21
1642110760000|2022-01-13 21:52:40|||||||||11
1642110770000|2022-01-13 21:52:50|4657.84|4657.24|4657.72|4657.12|4657.97|4657.37|4657.72|4657.12|56
1642110780000|2022-01-13 21:53:00|||||||||52
1642110790000|2022-01-13 21:53:10|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|32
1642110800000|2022-01-13 21:53:20|4658.22|4657.62|4657.97|4657.37|4658.22|4657.62|4657.97|4657.37|95
1642110810000|2022-01-13 21:53:30|4658.22|4657.62|4657.97|4657.37|4658.22|4657.62|4657.97|4657.37|60
1642110820000|2022-01-13 21:53:40|4658.09|4657.49|4658.47|4657.87|4658.72|4658.12|4658.09|4657.49|59
1642110830000|2022-01-13 21:53:50|4658.72|4658.12|4658.72|4658.12|4658.72|4658.12|4658.72|4658.12|29
1642110840000|2022-01-13 21:54:00|4659.22|4658.62|4658.97|4658.37|4659.22|4658.62|4658.84|4658.24|38
1642110850000|2022-01-13 21:54:10|||||||||22
1642110860000|2022-01-13 21:54:20|4658.84|4658.24|4658.97|4658.37|4658.97|4658.37|4658.84|4658.24|35
1642110870000|2022-01-13 21:54:30|4659.22|4658.62|4659.72|4659.12|4659.72|4659.12|4659.22|4658.62|46
1642110880000|2022-01-13 21:54:40|||||||||23
1642110890000|2022-01-13 21:54:50|||||||||13
1642110900000|2022-01-13 21:55:00|4659.47|4658.87|4659.72|4659.12|4659.72|4659.12|4659.47|4658.87|43
1642110910000|2022-01-13 21:55:10|4659.97|4659.37|4659.97|4659.37|4659.97|4659.37|4659.97|4659.37|18
1642110920000|2022-01-13 21:55:20|4660.09|4659.49|4660.22|4659.62|4660.22|4659.62|4660.09|4659.49|37
1642110930000|2022-01-13 21:55:30|4659.97|4659.37|4659.97|4659.37|4659.97|4659.37|4659.97|4659.37|17
1642110940000|2022-01-13 21:55:40|||||||||5
1642110950000|2022-01-13 21:55:50|4659.84|4659.24|4659.72|4659.12|4659.84|4659.24|4659.59|4658.99|36
1642110960000|2022-01-13 21:56:00|4659.47|4658.87|4659.72|4659.12|4659.72|4659.12|4659.47|4658.87|22
1642110970000|2022-01-13 21:56:10|||||||||6
1642110980000|2022-01-13 21:56:20|4659.84|4659.24|4659.97|4659.37|4659.97|4659.37|4659.84|4659.24|21
1642110990000|2022-01-13 21:56:30|||||||||4
1642111000000|2022-01-13 21:56:40|4660.22|4659.62|4660.22|4659.62|4660.22|4659.62|4660.22|4659.62|26
1642111010000|2022-01-13 21:56:50|4659.97|4659.37|4659.97|4659.37|4659.97|4659.37|4659.97|4659.37|41
1642111020000|2022-01-13 21:57:00|||||||||15
1642111030000|2022-01-13 21:57:10|||||||||13
1642111040000|2022-01-13 21:57:20|4660.22|4659.62|4660.22|4659.62|4660.22|4659.62|4660.22|4659.62|45
1642111050000|2022-01-13 21:57:30|4660.47|4659.87|4660.47|4659.87|4660.47|4659.87|4660.47|4659.87|39
1642111060000|2022-01-13 21:57:40|4660.34|4659.74|4660.47|4659.87|4660.47|4659.87|4660.22|4659.62|42
1642111070000|2022-01-13 21:57:50|4660.34|4659.74|4660.47|4659.87|4660.47|4659.87|4660.22|4659.62|24
1642111080000|2022-01-13 21:58:00|4660.59|4659.99|4660.72|4660.12|4660.72|4660.12|4660.59|4659.99|21
1642111090000|2022-01-13 21:58:10|||||||||20
1642111100000|2022-01-13 21:58:20|||||||||8
1642111110000|2022-01-13 21:58:30|||||||||4
1642111120000|2022-01-13 21:58:40|||||||||16
1642111130000|2022-01-13 21:58:50|4660.97|4660.37|4660.97|4660.37|4660.97|4660.37|4660.97|4660.37|30
1642111140000|2022-01-13 21:59:00|4660.84|4660.24|4660.72|4660.12|4660.97|4660.37|4660.72|4660.12|57
1642111150000|2022-01-13 21:59:10|||||||||19
1642111160000|2022-01-13 21:59:20|||||||||16
1642111170000|2022-01-13 21:59:30|4660.84|4660.24|4660.72|4660.12|4660.84|4660.24|4660.72|4660.12|45
1642111180000|2022-01-13 21:59:40|4660.84|4660.24|4660.72|4660.12|4660.97|4660.37|4660.72|4660.12|61
1642111190000|2022-01-13 21:59:50|4660.84|4660.24|4661.64|4660.14|4661.64|4660.24|4660.59|4659.99|69
1642111200000|2022-01-13 22:00:00|4661.32|4659.82|4661.32|4659.82|4661.32|4659.82|4661.24|4659.74|8
1642111210000|2022-01-13 22:00:10|4661.39|4659.89|4661.42|4659.92|4661.42|4659.92|4661.39|4659.89|0
1642111220000|2022-01-13 22:00:20|4661.39|4659.89|4661.42|4659.92|4661.42|4659.92|4661.39|4659.89|0
1642111230000|2022-01-13 22:00:30|4661.46|4659.96|4661.46|4659.96|4661.46|4659.96|4661.42|4659.92|0
1642111280000|2022-01-13 22:01:20|4661.61|4660.11|4661.61|4660.11|4661.61|4660.11|4661.61|4660.11|0
1642111290000|2022-01-13 22:01:30|4661.46|4659.96|4661.46|4659.96|4661.46|4659.96|4661.46|4659.96|0
1642111300000|2022-01-13 22:01:40|4661.35|4659.85|4661.35|4659.85|4661.35|4659.85|4661.35|4659.85|0
1642111360000|2022-01-13 22:02:40|4661.39|4659.89|4661.57|4660.07|4661.57|4660.07|4661.39|4659.89|0
1642111370000|2022-01-13 22:02:50|4661.61|4660.11|4661.61|4660.11|4661.61|4660.11|4661.61|4660.11|0
1642111380000|2022-01-13 22:03:00|4661.53|4660.03|4661.53|4660.03|4661.53|4660.03|4661.53|4660.03|0
1642111420000|2022-01-13 22:03:40|4661.57|4660.07|4661.53|4660.03|4661.57|4660.07|4661.53|4660.03|0
1642111440000|2022-01-13 22:04:00|4661.5|4660|4661.53|4660.03|4661.53|4660.03|4661.5|4660|0
1642111470000|2022-01-13 22:04:30|4661.57|4660.07|4661.57|4660.07|4661.57|4660.07|4661.57|4660.07|0
1642111530000|2022-01-13 22:05:30|4661.53|4660.03|4661.53|4660.03|4661.53|4660.03|4661.53|4660.03|0
1642111550000|2022-01-13 22:05:50|4661.57|4660.07|4661.57|4660.07|4661.57|4660.07|4661.57|4660.07|0
1642111620000|2022-01-13 22:07:00|4661.42|4659.92|4661.42|4659.92|4661.42|4659.92|4661.42|4659.92|0
1642111630000|2022-01-13 22:07:10|4661.46|4659.96|4661.46|4659.96|4661.46|4659.96|4661.42|4659.92|0
1642111660000|2022-01-13 22:07:40|4661.61|4660.11|4661.61|4660.11|4661.61|4660.11|4661.61|4660.11|0
1642111670000|2022-01-13 22:07:50|4661.57|4660.07|4661.57|4660.07|4661.57|4660.07|4661.57|4660.07|0
1642111740000|2022-01-13 22:09:00|4661.94|4660.44|4661.94|4660.44|4661.94|4660.44|4661.94|4660.44|0
1642111750000|2022-01-13 22:09:10|4661.83|4660.33|4661.61|4660.11|4661.97|4660.47|4661.61|4660.11|0
1642111780000|2022-01-13 22:09:40|4661.57|4660.07|4661.64|4660.14|4661.64|4660.14|4661.57|4660.07|0
1642111790000|2022-01-13 22:09:50|4661.61|4660.11|4661.61|4660.11|4661.61|4660.11|4661.61|4660.11|0
1642112040000|2022-01-13 22:14:00|4661.57|4660.07|4661.61|4660.11|4661.61|4660.11|4661.57|4660.07|0
1642112090000|2022-01-13 22:14:50|4661.64|4660.14|4661.64|4660.14|4661.64|4660.14|4661.64|4660.14|0
1642112110000|2022-01-13 22:15:10|4661.35|4659.85|4661.35|4659.85|4661.35|4659.85|4661.35|4659.85|0
1642112150000|2022-01-13 22:15:50|4661.39|4659.89|4661.35|4659.85|4661.39|4659.89|4661.35|4659.85|0
1642112170000|2022-01-13 22:16:10|4661.39|4659.89|4661.39|4659.89|4661.39|4659.89|4661.39|4659.89|0
1642112180000|2022-01-13 22:16:20|4661.1|4659.6|4661.1|4659.6|4661.1|4659.6|4661.1|4659.6|0
1642112210000|2022-01-13 22:16:50|4661.35|4659.85|4661.35|4659.85|4661.35|4659.85|4661.35|4659.85|0
1642112220000|2022-01-13 22:17:00|4661.39|4659.89|4661.39|4659.89|4661.39|4659.89|4661.39|4659.89|0
1642112230000|2022-01-13 22:17:10|4661.35|4659.85|4661.35|4659.85|4661.35|4659.85|4661.35|4659.85|0
1642112270000|2022-01-13 22:17:50|4661.32|4659.82|4661.32|4659.82|4661.32|4659.82|4661.32|4659.82|0
1642112320000|2022-01-13 22:18:40|4661.39|4659.89|4661.42|4659.92|4661.42|4659.92|4661.39|4659.89|0
1642112340000|2022-01-13 22:19:00|4661.46|4659.96|4661.46|4659.96|4661.46|4659.96|4661.46|4659.96|0
1642112350000|2022-01-13 22:19:10|4661.42|4659.92|4661.35|4659.85|4661.42|4659.92|4661.35|4659.85|0
1642112360000|2022-01-13 22:19:20|4661.28|4659.78|4660.96|4659.46|4661.28|4659.78|4660.96|4659.46|0
1642112370000|2022-01-13 22:19:30|4661.14|4659.64|4661.14|4659.64|4661.14|4659.64|4661.14|4659.64|0
1642112390000|2022-01-13 22:19:50|4661.18|4659.68|4661.1|4659.6|4661.18|4659.68|4661.1|4659.6|0
1642112420000|2022-01-13 22:20:20|4661.07|4659.57|4661.07|4659.57|4661.07|4659.57|4661.07|4659.57|0
1642112430000|2022-01-13 22:20:30|4661.1|4659.6|4660.99|4659.49|4661.1|4659.6|4660.99|4659.49|0
1642112490000|2022-01-13 22:21:30|4661.03|4659.53|4661.07|4659.57|4661.07|4659.57|4660.99|4659.49|0
1642112500000|2022-01-13 22:21:40|4660.99|4659.49|4660.96|4659.46|4660.99|4659.49|4660.96|4659.46|0
1642112520000|2022-01-13 22:22:00|4660.92|4659.42|4660.92|4659.42|4660.92|4659.42|4660.92|4659.42|0
1642112530000|2022-01-13 22:22:10|4660.88|4659.38|4660.96|4659.46|4660.99|4659.49|4660.88|4659.38|0
1642112600000|2022-01-13 22:23:20|4661.18|4659.68|4661.14|4659.64|4661.18|4659.68|4661.14|4659.64|0
1642112620000|2022-01-13 22:23:40|4661.18|4659.68|4661.18|4659.68|4661.18|4659.68|4661.18|4659.68|0
1642112690000|2022-01-13 22:24:50|4660.96|4659.46|4660.96|4659.46|4660.96|4659.46|4660.96|4659.46|0
1642112830000|2022-01-13 22:27:10|4660.99|4659.49|4660.96|4659.46|4660.99|4659.49|4660.96|4659.46|0
1642113010000|2022-01-13 22:30:10|4660.99|4659.49|4661.03|4659.53|4661.03|4659.53|4660.99|4659.49|0
1642113020000|2022-01-13 22:30:20|4661.07|4659.57|4661.24|4659.74|4661.24|4659.74|4661.07|4659.57|0
1642113030000|2022-01-13 22:30:30|4661.28|4659.78|4661.35|4659.85|4661.35|4659.85|4661.14|4659.64|0
1642113040000|2022-01-13 22:30:40|4660.99|4659.49|4660.99|4659.49|4660.99|4659.49|4660.99|4659.49|0
1642113060000|2022-01-13 22:31:00|4660.96|4659.46|4660.99|4659.49|4660.99|4659.49|4660.96|4659.46|0
1642113100000|2022-01-13 22:31:40|4660.92|4659.42|4660.92|4659.42|4660.92|4659.42|4660.92|4659.42|0
1642113110000|2022-01-13 22:31:50|4660.81|4659.31|4660.81|4659.31|4660.81|4659.31|4660.81|4659.31|0
1642113180000|2022-01-13 22:33:00|4660.96|4659.46|4660.96|4659.46|4660.96|4659.46|4660.96|4659.46|0
1642113250000|2022-01-13 22:34:10|4660.99|4659.49|4660.99|4659.49|4660.99|4659.49|4660.99|4659.49|0
1642113260000|2022-01-13 22:34:20|4660.96|4659.46|4660.96|4659.46|4660.96|4659.46|4660.96|4659.46|0
1642113360000|2022-01-13 22:36:00|4660.99|4659.49|4660.99|4659.49|4660.99|4659.49|4660.99|4659.49|0
1642113490000|2022-01-13 22:38:10|4660.96|4659.46|4660.96|4659.46|4660.96|4659.46|4660.96|4659.46|0
1642113530000|2022-01-13 22:38:50|4660.88|4659.38|4660.88|4659.38|4660.88|4659.38|4660.88|4659.38|0
1642113540000|2022-01-13 22:39:00|4660.99|4659.49|4660.99|4659.49|4660.99|4659.49|4660.99|4659.49|0
1642113620000|2022-01-13 22:40:20|4661.14|4659.64|4661.14|4659.64|4661.14|4659.64|4661.14|4659.64|0
1642113650000|2022-01-13 22:40:50|4660.99|4659.49|4660.99|4659.49|4660.99|4659.49|4660.99|4659.49|0
1642113700000|2022-01-13 22:41:40|4661.28|4659.78|4661.28|4659.78|4661.28|4659.78|4661.28|4659.78|0
1642113710000|2022-01-13 22:41:50|4661.14|4659.64|4661.14|4659.64|4661.14|4659.64|4661.14|4659.64|0
1642113740000|2022-01-13 22:42:20|4661.1|4659.6|4661.1|4659.6|4661.1|4659.6|4661.1|4659.6|0
1642113760000|2022-01-13 22:42:40|4661.21|4659.71|4661.21|4659.71|4661.21|4659.71|4661.21|4659.71|0
1642113800000|2022-01-13 22:43:20|4661.1|4659.6|4661.1|4659.6|4661.1|4659.6|4661.1|4659.6|0
1642113810000|2022-01-13 22:43:30|4661.21|4659.71|4661.24|4659.74|4661.24|4659.74|4661.21|4659.71|0
1642113850000|2022-01-13 22:44:10|4661.14|4659.64|4661.14|4659.64|4661.14|4659.64|4661.14|4659.64|0
1642114030000|2022-01-13 22:47:10|4661.18|4659.68|4661.18|4659.68|4661.18|4659.68|4661.18|4659.68|0
1642114060000|2022-01-13 22:47:40|4661.14|4659.64|4661.14|4659.64|4661.14|4659.64|4661.14|4659.64|0
1642114110000|2022-01-13 22:48:30|4661.07|4659.57|4661.14|4659.64|4661.14|4659.64|4661.07|4659.57|0
1642114120000|2022-01-13 22:48:40|4661.21|4659.71|4661.14|4659.64|4661.21|4659.71|4661.14|4659.64|0
1642114130000|2022-01-13 22:48:50|4661.18|4659.68|4661.18|4659.68|4661.18|4659.68|4661.18|4659.68|0
1642114140000|2022-01-13 22:49:00|4661.21|4659.71|4661.21|4659.71|4661.21|4659.71|4661.21|4659.71|0
1642114260000|2022-01-13 22:51:00|4661.32|4659.82|4661.64|4660.14|4661.64|4660.14|4661.32|4659.82|0
1642114270000|2022-01-13 22:51:10|4661.53|4660.03|4661.61|4660.11|4661.61|4660.11|4661.53|4660.03|0
1642114290000|2022-01-13 22:51:30|4661.57|4660.07|4661.57|4660.07|4661.57|4660.07|4661.57|4660.07|0
1642114340000|2022-01-13 22:52:20|4661.53|4660.03|4661.53|4660.03|4661.53|4660.03|4661.53|4660.03|0
1642114370000|2022-01-13 22:52:50|4661.57|4660.07|4661.61|4660.11|4661.61|4660.11|4661.57|4660.07|0
1642114490000|2022-01-13 22:54:50|4661.57|4660.07|4661.57|4660.07|4661.57|4660.07|4661.57|4660.07|0
1642114570000|2022-01-13 22:56:10|4661.53|4660.03|4661.61|4660.11|4661.61|4660.11|4661.53|4660.03|0
1642114600000|2022-01-13 22:56:40|4661.64|4660.14|4661.64|4660.14|4661.64|4660.14|4661.64|4660.14|0
1642114620000|2022-01-13 22:57:00|4661.61|4660.11|4661.79|4660.29|4661.79|4660.29|4661.61|4660.11|0
1642114630000|2022-01-13 22:57:10|4661.9|4660.4|4661.9|4660.4|4661.9|4660.4|4661.9|4660.4|0
1642114640000|2022-01-13 22:57:20|4661.83|4660.33|4661.83|4660.33|4661.83|4660.33|4661.75|4660.25|0
1642114680000|2022-01-13 22:58:00|4661.97|4660.47|4662.16|4660.66|4662.16|4660.66|4661.97|4660.47|0
1642114690000|2022-01-13 22:58:10|4662.12|4660.62|4661.97|4660.47|4662.12|4660.62|4661.97|4660.47|0
1642114700000|2022-01-13 22:58:20|4661.86|4660.36|4661.86|4660.36|4661.86|4660.36|4661.86|4660.36|0
1642114710000|2022-01-13 22:58:30|4661.97|4660.47|4661.97|4660.47|4661.97|4660.47|4661.97|4660.47|0
1642114720000|2022-01-13 22:58:40|4661.9|4660.4|4661.9|4660.4|4661.9|4660.4|4661.9|4660.4|0
1642114730000|2022-01-13 22:58:50|4661.61|4660.11|4661.9|4660.4|4661.9|4660.4|4661.61|4660.11|0
1642114740000|2022-01-13 22:59:00|4661.83|4660.33|4661.83|4660.33|4661.83|4660.33|4661.83|4660.33|0
1642114750000|2022-01-13 22:59:10|4661.86|4660.36|4661.61|4660.11|4661.86|4660.36|4661.61|4660.11|0
1642114760000|2022-01-13 22:59:20|4661.72|4660.22|4661.83|4660.33|4661.97|4660.47|4661.72|4660.22|0
1642114770000|2022-01-13 22:59:30|4661.9|4660.4|4661.86|4660.36|4661.9|4660.4|4661.68|4660.18|0
1642114780000|2022-01-13 22:59:40|4661.68|4660.18|4661.68|4660.18|4661.68|4660.18|4661.68|4660.18|0
1642114790000|2022-01-13 22:59:50|4661.72|4660.22|4661.68|4660.18|4661.72|4660.22|4661.68|4660.18|0
1642114800000|2022-01-13 23:00:00|4663.34|4662.74|4663.59|4662.99|4664.34|4663.74|4662.34|4661.74|358
1642114810000|2022-01-13 23:00:10|4663.84|4663.24|4663.47|4662.87|4663.84|4663.24|4663.47|4662.87|46
1642114820000|2022-01-13 23:00:20|4663.72|4663.12|4663.84|4663.24|4663.97|4663.37|4663.59|4662.99|103
1642114830000|2022-01-13 23:00:30|4663.97|4663.37|4665.72|4665.12|4665.72|4665.12|4663.97|4663.37|182
1642114840000|2022-01-13 23:00:40|4665.47|4664.87|4664.09|4663.49|4665.47|4664.87|4663.84|4663.24|101
1642114850000|2022-01-13 23:00:50|4664.22|4663.62|4664.47|4663.87|4664.47|4663.87|4664.22|4663.62|26
1642114860000|2022-01-13 23:01:00|4664.22|4663.62|4664.22|4663.62|4664.47|4663.87|4664.09|4663.49|30
1642114870000|2022-01-13 23:01:10|4663.97|4663.37|4664.47|4663.87|4664.47|4663.87|4663.97|4663.37|34
1642114880000|2022-01-13 23:01:20|4664.34|4663.74|4663.97|4663.37|4664.34|4663.74|4663.97|4663.37|40
1642114890000|2022-01-13 23:01:30|4664.22|4663.62|4664.22|4663.62|4664.22|4663.62|4664.22|4663.62|26
1642114900000|2022-01-13 23:01:40|4664.09|4663.49|4664.22|4663.62|4664.22|4663.62|4663.72|4663.12|29
1642114910000|2022-01-13 23:01:50|4664.47|4663.87|4664.72|4664.12|4664.72|4664.12|4664.22|4663.62|41
1642114920000|2022-01-13 23:02:00|4665.22|4664.62|4664.72|4664.12|4665.22|4664.62|4664.47|4663.87|79
1642114930000|2022-01-13 23:02:10|4664.59|4663.99|4663.72|4663.12|4664.59|4663.99|4663.72|4663.12|52
1642114940000|2022-01-13 23:02:20|4663.47|4662.87|4663.59|4662.99|4663.59|4662.99|4663.22|4662.62|82
1642114950000|2022-01-13 23:02:30|4663.72|4663.12|4664.22|4663.62|4664.34|4663.74|4663.72|4663.12|42
1642114960000|2022-01-13 23:02:40|4664.09|4663.49|4664.22|4663.62|4664.22|4663.62|4663.97|4663.37|28
1642114970000|2022-01-13 23:02:50|4664.47|4663.87|4664.22|4663.62|4664.47|4663.87|4664.22|4663.62|25
1642114980000|2022-01-13 23:03:00|4664.47|4663.87|4664.47|4663.87|4664.59|4663.99|4664.47|4663.87|21
1642114990000|2022-01-13 23:03:10|4664.34|4663.74|4663.97|4663.37|4664.34|4663.74|4663.97|4663.37|31
1642115000000|2022-01-13 23:03:20|4664.09|4663.49|4663.97|4663.37|4664.09|4663.49|4663.72|4663.12|12
1642115010000|2022-01-13 23:03:30|4664.22|4663.62|4663.97|4663.37|4664.22|4663.62|4663.97|4663.37|20
1642115020000|2022-01-13 23:03:40|4664.22|4663.62|4664.59|4663.99|4664.72|4664.12|4664.22|4663.62|31
1642115030000|2022-01-13 23:03:50|4664.72|4664.12|4664.84|4664.24|4664.84|4664.24|4664.47|4663.87|39
1642115040000|2022-01-13 23:04:00|4664.59|4663.99|4665.09|4664.49|4665.22|4664.62|4664.59|4663.99|79
1642115050000|2022-01-13 23:04:10|4664.97|4664.37|4664.59|4663.99|4665.22|4664.62|4664.47|4663.87|47
1642115060000|2022-01-13 23:04:20|4664.47|4663.87|4664.22|4663.62|4664.47|4663.87|4664.09|4663.49|21
1642115070000|2022-01-13 23:04:30|4664.34|4663.74|4664.72|4664.12|4664.72|4664.12|4664.34|4663.74|24
1642115080000|2022-01-13 23:04:40|4664.84|4664.24|4664.72|4664.12|4664.97|4664.37|4664.72|4664.12|14
1642115090000|2022-01-13 23:04:50|4664.47|4663.87|4664.22|4663.62|4664.72|4664.12|4664.22|4663.62|15
1642115100000|2022-01-13 23:05:00|4663.97|4663.37|4664.34|4663.74|4664.47|4663.87|4663.97|4663.37|23
1642115110000|2022-01-13 23:05:10|4664.47|4663.87|4664.22|4663.62|4664.47|4663.87|4664.22|4663.62|20
1642115120000|2022-01-13 23:05:20|4663.72|4663.12|4663.47|4662.87|4663.97|4663.37|4663.47|4662.87|45
1642115130000|2022-01-13 23:05:30|4663.22|4662.62|4663.34|4662.74|4663.47|4662.87|4662.97|4662.37|117
1642115140000|2022-01-13 23:05:40|4663.47|4662.87|4663.34|4662.74|4663.47|4662.87|4663.22|4662.62|31
1642115150000|2022-01-13 23:05:50|4663.22|4662.62|4662.47|4661.87|4663.22|4662.62|4662.47|4661.87|65
1642115160000|2022-01-13 23:06:00|4662.59|4661.99|4662.47|4661.87|4662.72|4662.12|4662.47|4661.87|104
1642115170000|2022-01-13 23:06:10|4662.22|4661.62|4661.97|4661.37|4662.22|4661.62|4661.97|4661.37|29
1642115180000|2022-01-13 23:06:20|4662.22|4661.62|4662.09|4661.49|4662.22|4661.62|4661.97|4661.37|19
1642115190000|2022-01-13 23:06:30|4662.22|4661.62|4662.47|4661.87|4662.47|4661.87|4661.97|4661.37|91
1642115200000|2022-01-13 23:06:40|4662.72|4662.12|4662.97|4662.37|4663.22|4662.62|4662.59|4661.99|35
1642115210000|2022-01-13 23:06:50|4663.09|4662.49|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|24
1642115220000|2022-01-13 23:07:00|4663.09|4662.49|4662.97|4662.37|4663.09|4662.49|4662.97|4662.37|15
1642115240000|2022-01-13 23:07:20|4662.84|4662.24|4662.72|4662.12|4662.84|4662.24|4662.72|4662.12|9
1642115250000|2022-01-13 23:07:30|4662.59|4661.99|4662.47|4661.87|4662.59|4661.99|4662.47|4661.87|1
1642115260000|2022-01-13 23:07:40|4662.84|4662.24|4662.97|4662.37|4662.97|4662.37|4662.84|4662.24|16
1642115270000|2022-01-13 23:07:50|4663.09|4662.49|4664.22|4663.62|4664.22|4663.62|4663.09|4662.49|62
1642115280000|2022-01-13 23:08:00|4663.97|4663.37|4663.97|4663.37|4663.97|4663.37|4663.72|4663.12|79
1642115290000|2022-01-13 23:08:10|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|5
1642115300000|2022-01-13 23:08:20|4663.97|4663.37|4663.97|4663.37|4663.97|4663.37|4663.97|4663.37|4
1642115310000|2022-01-13 23:08:30|4664.22|4663.62|4664.22|4663.62|4664.22|4663.62|4664.22|4663.62|25
1642115320000|2022-01-13 23:08:40|4663.97|4663.37|4663.97|4663.37|4663.97|4663.37|4663.97|4663.37|9
1642115330000|2022-01-13 23:08:50|4663.47|4662.87|4663.59|4662.99|4663.59|4662.99|4663.47|4662.87|37
1642115340000|2022-01-13 23:09:00|4663.84|4663.24|4663.72|4663.12|4663.84|4663.24|4663.72|4663.12|21
1642115350000|2022-01-13 23:09:10|4663.84|4663.24|4663.97|4663.37|4663.97|4663.37|4663.84|4663.24|6
1642115360000|2022-01-13 23:09:20|4663.72|4663.12|4663.84|4663.24|4663.97|4663.37|4663.72|4663.12|70
1642115370000|2022-01-13 23:09:30|4663.97|4663.37|4663.72|4663.12|4663.97|4663.37|4663.72|4663.12|18
1642115390000|2022-01-13 23:09:50|||||||||1
1642115400000|2022-01-13 23:10:00|4664.09|4663.49|4664.34|4663.74|4664.34|4663.74|4664.09|4663.49|97
1642115410000|2022-01-13 23:10:10|4664.47|4663.87|4664.22|4663.62|4664.47|4663.87|4664.22|4663.62|1
1642115420000|2022-01-13 23:10:20|4664.34|4663.74|4663.72|4663.12|4664.47|4663.87|4663.72|4663.12|21
1642115430000|2022-01-13 23:10:30|||||||||54
1642115440000|2022-01-13 23:10:40|4663.84|4663.24|4663.84|4663.24|4663.84|4663.24|4663.84|4663.24|2
1642115450000|2022-01-13 23:10:50|4663.97|4663.37|4663.84|4663.24|4663.97|4663.37|4663.84|4663.24|6
1642115460000|2022-01-13 23:11:00|4663.97|4663.37|4663.97|4663.37|4663.97|4663.37|4663.97|4663.37|0
1642115470000|2022-01-13 23:11:10|4663.84|4663.24|4663.72|4663.12|4663.97|4663.37|4663.72|4663.12|8
1642115480000|2022-01-13 23:11:20|4663.84|4663.24|4663.97|4663.37|4663.97|4663.37|4663.84|4663.24|4
1642115490000|2022-01-13 23:11:30|4663.84|4663.24|4663.84|4663.24|4663.84|4663.24|4663.72|4663.12|4
1642115500000|2022-01-13 23:11:40|4663.97|4663.37|4663.72|4663.12|4663.97|4663.37|4663.72|4663.12|13
1642115510000|2022-01-13 23:11:50|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|15
1642115520000|2022-01-13 23:12:00|4663.34|4662.74|4663.72|4663.12|4663.72|4663.12|4663.34|4662.74|51
1642115530000|2022-01-13 23:12:10|4664.47|4663.87|4665.22|4664.62|4665.47|4664.87|4664.47|4663.87|313
1642115540000|2022-01-13 23:12:20|4665.47|4664.87|4664.97|4664.37|4665.47|4664.87|4664.97|4664.37|87
1642115550000|2022-01-13 23:12:30|4665.22|4664.62|4664.47|4663.87|4665.22|4664.62|4664.47|4663.87|47
1642115560000|2022-01-13 23:12:40|4664.72|4664.12|4664.22|4663.62|4664.72|4664.12|4664.22|4663.62|28
1642115570000|2022-01-13 23:12:50|4663.97|4663.37|4664.72|4664.12|4664.72|4664.12|4663.72|4663.12|149
1642115580000|2022-01-13 23:13:00|4664.97|4664.37|4664.72|4664.12|4664.97|4664.37|4664.72|4664.12|56
1642115590000|2022-01-13 23:13:10|4664.97|4664.37|4664.47|4663.87|4664.97|4664.37|4664.47|4663.87|161
1642115600000|2022-01-13 23:13:20|4664.22|4663.62|4664.72|4664.12|4664.72|4664.12|4664.22|4663.62|33
1642115610000|2022-01-13 23:13:30|4664.97|4664.37|4664.97|4664.37|4664.97|4664.37|4664.97|4664.37|6
1642115620000|2022-01-13 23:13:40|4664.84|4664.24|4664.97|4664.37|4664.97|4664.37|4664.84|4664.24|41
1642115630000|2022-01-13 23:13:50|4664.84|4664.24|4664.72|4664.12|4664.84|4664.24|4664.59|4663.99|12
1642115640000|2022-01-13 23:14:00|4664.97|4664.37|4664.84|4664.24|4665.22|4664.62|4664.84|4664.24|41
1642115650000|2022-01-13 23:14:10|4664.97|4664.37|4664.47|4663.87|4664.97|4664.37|4664.47|4663.87|15
1642115660000|2022-01-13 23:14:20|4664.72|4664.12|4664.72|4664.12|4664.97|4664.37|4664.72|4664.12|23
1642115670000|2022-01-13 23:14:30|4664.84|4664.24|4664.97|4664.37|4665.22|4664.62|4664.84|4664.24|42
1642115680000|2022-01-13 23:14:40|||||||||3
1642115690000|2022-01-13 23:14:50|||||||||5
1642115700000|2022-01-13 23:15:00|4664.72|4664.12|4664.47|4663.87|4664.72|4664.12|4664.47|4663.87|13
1642115710000|2022-01-13 23:15:10|4664.22|4663.62|4664.34|4663.74|4664.34|4663.74|4664.22|4663.62|26
1642115720000|2022-01-13 23:15:20|4664.47|4663.87|4664.22|4663.62|4664.47|4663.87|4664.22|4663.62|9
1642115730000|2022-01-13 23:15:30|4664.47|4663.87|4664.72|4664.12|4664.72|4664.12|4664.47|4663.87|21
1642115740000|2022-01-13 23:15:40|||||||||1
1642115750000|2022-01-13 23:15:50|4663.47|4662.87|4663.22|4662.62|4663.47|4662.87|4662.97|4662.37|278
1642115760000|2022-01-13 23:16:00|4663.09|4662.49|4663.09|4662.49|4663.22|4662.62|4662.72|4662.12|57
1642115770000|2022-01-13 23:16:10|4662.97|4662.37|4663.22|4662.62|4663.22|4662.62|4662.72|4662.12|31
1642115780000|2022-01-13 23:16:20|4663.09|4662.49|4663.47|4662.87|4663.47|4662.87|4663.09|4662.49|7
1642115790000|2022-01-13 23:16:30|4663.34|4662.74|4663.59|4662.99|4663.59|4662.99|4663.34|4662.74|8
1642115800000|2022-01-13 23:16:40|4663.47|4662.87|4662.97|4662.37|4663.47|4662.87|4662.97|4662.37|34
1642115810000|2022-01-13 23:16:50|4663.09|4662.49|4663.59|4662.99|4663.59|4662.99|4663.09|4662.49|13
1642115820000|2022-01-13 23:17:00|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|4662.97|4662.37|47
1642115830000|2022-01-13 23:17:10|4663.34|4662.74|4663.22|4662.62|4663.47|4662.87|4663.22|4662.62|10
1642115840000|2022-01-13 23:17:20|4663.59|4662.99|4663.59|4662.99|4663.59|4662.99|4663.59|4662.99|9
1642115850000|2022-01-13 23:17:30|4663.47|4662.87|4663.47|4662.87|4663.72|4663.12|4663.47|4662.87|33
1642115860000|2022-01-13 23:17:40|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|6
1642115870000|2022-01-13 23:17:50|4663.09|4662.49|4663.22|4662.62|4663.22|4662.62|4662.97|4662.37|23
1642115880000|2022-01-13 23:18:00|4663.34|4662.74|4663.22|4662.62|4663.47|4662.87|4663.22|4662.62|12
1642115890000|2022-01-13 23:18:10|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.72|4662.12|23
1642115900000|2022-01-13 23:18:20|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|19
1642115910000|2022-01-13 23:18:30|4663.09|4662.49|4663.22|4662.62|4663.22|4662.62|4663.09|4662.49|2
1642115920000|2022-01-13 23:18:40|4662.97|4662.37|4663.22|4662.62|4663.22|4662.62|4662.97|4662.37|18
1642115930000|2022-01-13 23:18:50|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|24
1642115940000|2022-01-13 23:19:00|4663.59|4662.99|4662.97|4662.37|4663.72|4663.12|4662.97|4662.37|52
1642115950000|2022-01-13 23:19:10|4663.22|4662.62|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|21
1642115970000|2022-01-13 23:19:30|4662.84|4662.24|4662.72|4662.12|4662.84|4662.24|4662.72|4662.12|21
1642115980000|2022-01-13 23:19:40|4662.47|4661.87|4662.22|4661.62|4662.47|4661.87|4662.22|4661.62|25
1642115990000|2022-01-13 23:19:50|4662.47|4661.87|4661.97|4661.37|4662.47|4661.87|4661.72|4661.12|94
1642116000000|2022-01-13 23:20:00|4662.34|4661.74|4662.72|4662.12|4662.97|4662.37|4662.22|4661.62|89
1642116010000|2022-01-13 23:20:10|4663.22|4662.62|4663.59|4662.99|4663.72|4663.12|4663.22|4662.62|153
1642116020000|2022-01-13 23:20:20|4663.72|4663.12|4663.22|4662.62|4663.72|4663.12|4663.22|4662.62|29
1642116030000|2022-01-13 23:20:30|4663.09|4662.49|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|32
1642116040000|2022-01-13 23:20:40|4663.72|4663.12|4663.47|4662.87|4663.72|4663.12|4663.47|4662.87|174
1642116050000|2022-01-13 23:20:50|4663.22|4662.62|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|16
1642116060000|2022-01-13 23:21:00|4662.84|4662.24|4662.84|4662.24|4662.84|4662.24|4662.84|4662.24|12
1642116070000|2022-01-13 23:21:10|4662.72|4662.12|4663.22|4662.62|4663.47|4662.87|4662.34|4661.74|53
1642116080000|2022-01-13 23:21:20|4663.09|4662.49|4663.22|4662.62|4663.22|4662.62|4662.97|4662.37|43
1642116090000|2022-01-13 23:21:30|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|4663.22|4662.62|8
1642116100000|2022-01-13 23:21:40|4663.59|4662.99|4663.47|4662.87|4663.59|4662.99|4663.47|4662.87|12
1642116110000|2022-01-13 23:21:50|4663.34|4662.74|4663.59|4662.99|4663.72|4663.12|4663.34|4662.74|168
1642116120000|2022-01-13 23:22:00|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|4663.47|4662.87|30
1642116130000|2022-01-13 23:22:10|||||||||44
1642116140000|2022-01-13 23:22:20|4663.59|4662.99|4663.97|4663.37|4663.97|4663.37|4663.59|4662.99|159
1642116150000|2022-01-13 23:22:30|4664.22|4663.62|4663.97|4663.37|4664.22|4663.62|4663.97|4663.37|11
1642116160000|2022-01-13 23:22:40|4664.22|4663.62|4664.22|4663.62|4664.22|4663.62|4664.22|4663.62|29
1642116170000|2022-01-13 23:22:50|4664.34|4663.74|4663.97|4663.37|4664.47|4663.87|4663.97|4663.37|35
1642116180000|2022-01-13 23:23:00|4663.72|4663.12|4663.97|4663.37|4663.97|4663.37|4663.72|4663.12|24
1642116190000|2022-01-13 23:23:10|4663.72|4663.12|4663.72|4663.12|4663.97|4663.37|4663.72|4663.12|20
1642116200000|2022-01-13 23:23:20|4663.84|4663.24|4663.97|4663.37|4664.22|4663.62|4663.72|4663.12|23
1642116210000|2022-01-13 23:23:30|4664.09|4663.49|4663.72|4663.12|4664.09|4663.49|4663.72|4663.12|33
1642116220000|2022-01-13 23:23:40|4663.97|4663.37|4663.97|4663.37|4663.97|4663.37|4663.72|4663.12|43
1642116230000|2022-01-13 23:23:50|4663.84|4663.24|4663.72|4663.12|4663.84|4663.24|4663.47|4662.87|9
1642116240000|2022-01-13 23:24:00|4663.47|4662.87|4663.47|4662.87|4663.72|4663.12|4663.47|4662.87|13
1642116250000|2022-01-13 23:24:10|4663.22|4662.62|4663.34|4662.74|4663.34|4662.74|4663.22|4662.62|25
1642116260000|2022-01-13 23:24:20|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|4662.97|4662.37|15
1642116270000|2022-01-13 23:24:30|4663.34|4662.74|4663.34|4662.74|4663.47|4662.87|4663.22|4662.62|13
1642116280000|2022-01-13 23:24:40|4663.47|4662.87|4663.59|4662.99|4663.59|4662.99|4663.47|4662.87|14
1642116290000|2022-01-13 23:24:50|4663.72|4663.12|4663.47|4662.87|4663.72|4663.12|4663.47|4662.87|6
1642116300000|2022-01-13 23:25:00|4663.59|4662.99|4662.97|4662.37|4663.59|4662.99|4662.97|4662.37|64
1642116310000|2022-01-13 23:25:10|||||||||25
1642116320000|2022-01-13 23:25:20|4663.09|4662.49|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|40
1642116330000|2022-01-13 23:25:30|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|92
1642116340000|2022-01-13 23:25:40|4662.72|4662.12|4662.47|4661.87|4662.72|4662.12|4662.47|4661.87|31
1642116350000|2022-01-13 23:25:50|4662.59|4661.99|4662.47|4661.87|4662.72|4662.12|4662.47|4661.87|18
1642116360000|2022-01-13 23:26:00|4662.22|4661.62|4662.22|4661.62|4662.47|4661.87|4662.22|4661.62|15
1642116370000|2022-01-13 23:26:10|4661.97|4661.37|4662.22|4661.62|4662.22|4661.62|4661.97|4661.37|31
1642116380000|2022-01-13 23:26:20|4662.09|4661.49|4661.72|4661.12|4662.09|4661.49|4661.59|4660.99|27
1642116390000|2022-01-13 23:26:30|4661.97|4661.37|4661.84|4661.24|4661.97|4661.37|4661.72|4661.12|29
1642116400000|2022-01-13 23:26:40|4661.72|4661.12|4662.09|4661.49|4662.09|4661.49|4661.72|4661.12|11
1642116410000|2022-01-13 23:26:50|4661.97|4661.37|4661.72|4661.12|4661.97|4661.37|4661.72|4661.12|13
1642116420000|2022-01-13 23:27:00|4661.59|4660.99|4661.72|4661.12|4661.72|4661.12|4661.47|4660.87|23
1642116430000|2022-01-13 23:27:10|4661.47|4660.87|4662.09|4661.49|4662.09|4661.49|4661.47|4660.87|31
1642116440000|2022-01-13 23:27:20|4661.97|4661.37|4661.72|4661.12|4662.22|4661.62|4661.72|4661.12|19
1642116450000|2022-01-13 23:27:30|4661.97|4661.37|4661.72|4661.12|4661.97|4661.37|4661.72|4661.12|7
1642116460000|2022-01-13 23:27:40|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|13
1642116470000|2022-01-13 23:27:50|4662.22|4661.62|4662.22|4661.62|4662.47|4661.87|4662.22|4661.62|51
1642116480000|2022-01-13 23:28:00|4662.34|4661.74|4662.72|4662.12|4662.72|4662.12|4662.34|4661.74|8
1642116490000|2022-01-13 23:28:10|4662.97|4662.37|4662.97|4662.37|4663.34|4662.74|4662.97|4662.37|65
1642116500000|2022-01-13 23:28:20|4662.84|4662.24|4662.97|4662.37|4663.09|4662.49|4662.84|4662.24|16
1642116510000|2022-01-13 23:28:30|4663.09|4662.49|4662.84|4662.24|4663.09|4662.49|4662.72|4662.12|20
1642116520000|2022-01-13 23:28:40|4662.97|4662.37|4663.09|4662.49|4663.09|4662.49|4662.97|4662.37|16
1642116530000|2022-01-13 23:28:50|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|3
1642116540000|2022-01-13 23:29:00|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|4662.47|4661.87|26
1642116550000|2022-01-13 23:29:10|4662.47|4661.87|4662.47|4661.87|4662.72|4662.12|4662.47|4661.87|13
1642116560000|2022-01-13 23:29:20|4662.22|4661.62|4661.97|4661.37|4662.47|4661.87|4661.97|4661.37|45
1642116570000|2022-01-13 23:29:30|4662.09|4661.49|4661.97|4661.37|4662.22|4661.62|4661.72|4661.12|108
1642116580000|2022-01-13 23:29:40|4661.84|4661.24|4662.22|4661.62|4662.22|4661.62|4661.72|4661.12|25
1642116590000|2022-01-13 23:29:50|4662.09|4661.49|4661.97|4661.37|4662.22|4661.62|4661.72|4661.12|34
1642116600000|2022-01-13 23:30:00|4662.47|4661.87|4662.22|4661.62|4662.47|4661.87|4661.97|4661.37|63
1642116610000|2022-01-13 23:30:10|4662.47|4661.87|4662.22|4661.62|4662.59|4661.99|4662.22|4661.62|25
1642116620000|2022-01-13 23:30:20|||||||||26
1642116630000|2022-01-13 23:30:30|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|11
1642116640000|2022-01-13 23:30:40|4661.72|4661.12|4662.09|4661.49|4662.09|4661.49|4661.72|4661.12|10
1642116650000|2022-01-13 23:30:50|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|18
1642116660000|2022-01-13 23:31:00|4662.72|4662.12|4663.72|4663.12|4663.72|4663.12|4662.72|4662.12|79
1642116670000|2022-01-13 23:31:10|4663.59|4662.99|4663.72|4663.12|4663.72|4663.12|4663.59|4662.99|6
1642116680000|2022-01-13 23:31:20|4663.84|4663.24|4663.72|4663.12|4663.97|4663.37|4663.72|4663.12|28
1642116690000|2022-01-13 23:31:30|4663.47|4662.87|4663.22|4662.62|4663.47|4662.87|4662.97|4662.37|26
1642116700000|2022-01-13 23:31:40|4663.47|4662.87|4663.47|4662.87|4663.59|4662.99|4663.47|4662.87|26
1642116710000|2022-01-13 23:31:50|4663.59|4662.99|4663.72|4663.12|4663.72|4663.12|4663.59|4662.99|8
1642116720000|2022-01-13 23:32:00|4663.59|4662.99|4663.47|4662.87|4663.72|4663.12|4663.47|4662.87|19
1642116730000|2022-01-13 23:32:10|4663.72|4663.12|4663.47|4662.87|4663.72|4663.12|4663.47|4662.87|18
1642116740000|2022-01-13 23:32:20|||||||||26
1642116750000|2022-01-13 23:32:30|4663.59|4662.99|4663.72|4663.12|4663.72|4663.12|4663.47|4662.87|26
1642116760000|2022-01-13 23:32:40|4663.97|4663.37|4663.72|4663.12|4663.97|4663.37|4663.72|4663.12|24
1642116770000|2022-01-13 23:32:50|4663.47|4662.87|4663.47|4662.87|4663.72|4663.12|4663.47|4662.87|17
1642116780000|2022-01-13 23:33:00|4663.59|4662.99|4663.72|4663.12|4663.72|4663.12|4663.47|4662.87|18
1642116790000|2022-01-13 23:33:10|4663.97|4663.37|4663.72|4663.12|4663.97|4663.37|4663.72|4663.12|34
1642116800000|2022-01-13 23:33:20|4663.47|4662.87|4663.22|4662.62|4663.47|4662.87|4663.22|4662.62|13
1642116810000|2022-01-13 23:33:30|4663.34|4662.74|4662.84|4662.24|4663.47|4662.87|4662.84|4662.24|26
1642116820000|2022-01-13 23:33:40|4662.97|4662.37|4662.72|4662.12|4662.97|4662.37|4662.59|4661.99|25
1642116830000|2022-01-13 23:33:50|4662.47|4661.87|4662.47|4661.87|4662.72|4662.12|4662.47|4661.87|20
1642116840000|2022-01-13 23:34:00|4662.59|4661.99|4662.97|4662.37|4662.97|4662.37|4662.47|4661.87|34
1642116850000|2022-01-13 23:34:10|4663.09|4662.49|4663.47|4662.87|4663.47|4662.87|4663.09|4662.49|12
1642116860000|2022-01-13 23:34:20|4663.72|4663.12|4663.47|4662.87|4663.72|4663.12|4663.47|4662.87|31
1642116870000|2022-01-13 23:34:30|||||||||1
1642116880000|2022-01-13 23:34:40|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|33
1642116890000|2022-01-13 23:34:50|4663.34|4662.74|4662.97|4662.37|4663.34|4662.74|4662.97|4662.37|15
1642116900000|2022-01-13 23:35:00|4663.22|4662.62|4663.34|4662.74|4663.47|4662.87|4663.22|4662.62|23
1642116910000|2022-01-13 23:35:10|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|0
1642116920000|2022-01-13 23:35:20|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|13
1642116930000|2022-01-13 23:35:30|4663.09|4662.49|4663.34|4662.74|4663.34|4662.74|4662.97|4662.37|13
1642116940000|2022-01-13 23:35:40|4663.47|4662.87|4663.09|4662.49|4663.47|4662.87|4662.97|4662.37|8
1642116950000|2022-01-13 23:35:50|4662.97|4662.37|4662.72|4662.12|4662.97|4662.37|4662.47|4661.87|42
1642116960000|2022-01-13 23:36:00|4662.84|4662.24|4662.47|4661.87|4662.84|4662.24|4662.47|4661.87|16
1642116970000|2022-01-13 23:36:10|4662.22|4661.62|4661.97|4661.37|4662.47|4661.87|4661.97|4661.37|33
1642116980000|2022-01-13 23:36:20|4661.84|4661.24|4661.72|4661.12|4661.84|4661.24|4661.72|4661.12|14
1642116990000|2022-01-13 23:36:30|4661.47|4660.87|4661.97|4661.37|4661.97|4661.37|4661.47|4660.87|49
1642117000000|2022-01-13 23:36:40|4661.84|4661.24|4662.09|4661.49|4662.22|4661.62|4661.84|4661.24|34
1642117010000|2022-01-13 23:36:50|4662.22|4661.62|4661.97|4661.37|4662.22|4661.62|4661.97|4661.37|16
1642117020000|2022-01-13 23:37:00|4662.22|4661.62|4662.34|4661.74|4662.47|4661.87|4662.22|4661.62|33
1642117030000|2022-01-13 23:37:10|4662.22|4661.62|4661.97|4661.37|4662.47|4661.87|4661.97|4661.37|23
1642117040000|2022-01-13 23:37:20|4662.09|4661.49|4662.09|4661.49|4662.09|4661.49|4661.97|4661.37|12
1642117050000|2022-01-13 23:37:30|4662.22|4661.62|4661.97|4661.37|4662.22|4661.62|4661.97|4661.37|6
1642117060000|2022-01-13 23:37:40|4661.84|4661.24|4661.72|4661.12|4661.84|4661.24|4661.72|4661.12|9
1642117070000|2022-01-13 23:37:50|4661.47|4660.87|4661.72|4661.12|4661.72|4661.12|4661.47|4660.87|53
1642117080000|2022-01-13 23:38:00|4662.22|4661.62|4662.47|4661.87|4662.47|4661.87|4661.97|4661.37|68
1642117090000|2022-01-13 23:38:10|4662.22|4661.62|4662.59|4661.99|4662.59|4661.99|4662.22|4661.62|23
1642117100000|2022-01-13 23:38:20|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|2
1642117110000|2022-01-13 23:38:30|4662.72|4662.12|4662.97|4662.37|4662.97|4662.37|4662.72|4662.12|29
1642117120000|2022-01-13 23:38:40|4662.72|4662.12|4662.47|4661.87|4662.72|4662.12|4662.47|4661.87|22
1642117130000|2022-01-13 23:38:50|4662.22|4661.62|4661.97|4661.37|4662.34|4661.74|4661.97|4661.37|21
1642117140000|2022-01-13 23:39:00|4662.09|4661.49|4662.22|4661.62|4662.47|4661.87|4662.09|4661.49|23
1642117150000|2022-01-13 23:39:10|4662.34|4661.74|4662.34|4661.74|4662.34|4661.74|4662.22|4661.62|8
1642117160000|2022-01-13 23:39:20|4662.47|4661.87|4662.72|4662.12|4662.72|4662.12|4662.47|4661.87|14
1642117170000|2022-01-13 23:39:30|4662.97|4662.37|4662.84|4662.24|4662.97|4662.37|4662.84|4662.24|39
1642117180000|2022-01-13 23:39:40|4662.72|4662.12|4662.97|4662.37|4662.97|4662.37|4662.72|4662.12|10
1642117190000|2022-01-13 23:39:50|4663.22|4662.62|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|38
1642117200000|2022-01-13 23:40:00|4663.09|4662.49|4662.97|4662.37|4663.09|4662.49|4662.97|4662.37|19
1642117210000|2022-01-13 23:40:10|4663.22|4662.62|4663.47|4662.87|4663.47|4662.87|4663.22|4662.62|40
1642117220000|2022-01-13 23:40:20|4663.22|4662.62|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|15
1642117230000|2022-01-13 23:40:30|4662.72|4662.12|4662.47|4661.87|4662.72|4662.12|4662.47|4661.87|41
1642117240000|2022-01-13 23:40:40|4662.59|4661.99|4662.59|4661.99|4662.72|4662.12|4662.59|4661.99|14
1642117250000|2022-01-13 23:40:50|4662.72|4662.12|4662.72|4662.12|4662.97|4662.37|4662.72|4662.12|16
1642117260000|2022-01-13 23:41:00|4662.84|4662.24|4662.47|4661.87|4662.84|4662.24|4662.47|4661.87|21
1642117270000|2022-01-13 23:41:10|4662.34|4661.74|4662.59|4661.99|4662.59|4661.99|4662.34|4661.74|8
1642117280000|2022-01-13 23:41:20|4662.72|4662.12|4662.47|4661.87|4662.72|4662.12|4662.47|4661.87|5
1642117290000|2022-01-13 23:41:30|4662.59|4661.99|4662.47|4661.87|4662.72|4662.12|4662.47|4661.87|9
1642117300000|2022-01-13 23:41:40|4662.59|4661.99|4662.72|4662.12|4662.72|4662.12|4662.59|4661.99|5
1642117310000|2022-01-13 23:41:50|||||||||18
1642117320000|2022-01-13 23:42:00|4662.84|4662.24|4662.72|4662.12|4662.84|4662.24|4662.72|4662.12|12
1642117330000|2022-01-13 23:42:10|4662.84|4662.24|4663.47|4662.87|4663.47|4662.87|4662.84|4662.24|50
1642117340000|2022-01-13 23:42:20|4663.59|4662.99|4663.72|4663.12|4663.72|4663.12|4663.47|4662.87|21
1642117350000|2022-01-13 23:42:30|||||||||7
1642117360000|2022-01-13 23:42:40|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|4663.22|4662.62|25
1642117370000|2022-01-13 23:42:50|4663.34|4662.74|4663.47|4662.87|4663.47|4662.87|4663.34|4662.74|9
1642117380000|2022-01-13 23:43:00|4663.59|4662.99|4663.97|4663.37|4663.97|4663.37|4663.47|4662.87|21
1642117390000|2022-01-13 23:43:10|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|22
1642117400000|2022-01-13 23:43:20|4663.97|4663.37|4663.97|4663.37|4663.97|4663.37|4663.72|4663.12|23
1642117410000|2022-01-13 23:43:30|4663.84|4663.24|4663.84|4663.24|4663.84|4663.24|4663.72|4663.12|14
1642117420000|2022-01-13 23:43:40|4663.72|4663.12|4664.22|4663.62|4664.22|4663.62|4663.72|4663.12|34
1642117430000|2022-01-13 23:43:50|4664.09|4663.49|4663.72|4663.12|4664.22|4663.62|4663.72|4663.12|33
1642117440000|2022-01-13 23:44:00|4663.84|4663.24|4663.97|4663.37|4663.97|4663.37|4663.84|4663.24|27
1642117450000|2022-01-13 23:44:10|4663.84|4663.24|4663.72|4663.12|4663.84|4663.24|4663.72|4663.12|12
1642117460000|2022-01-13 23:44:20|4663.84|4663.24|4663.84|4663.24|4663.84|4663.24|4663.72|4663.12|9
1642117470000|2022-01-13 23:44:30|4663.97|4663.37|4663.97|4663.37|4663.97|4663.37|4663.72|4663.12|25
1642117480000|2022-01-13 23:44:40|4664.09|4663.49|4663.97|4663.37|4664.09|4663.49|4663.97|4663.37|12
1642117490000|2022-01-13 23:44:50|4663.72|4663.12|4663.47|4662.87|4663.72|4663.12|4663.47|4662.87|61
1642117500000|2022-01-13 23:45:00|4663.34|4662.74|4663.22|4662.62|4663.47|4662.87|4662.97|4662.37|47
1642117510000|2022-01-13 23:45:10|4663.09|4662.49|4663.72|4663.12|4663.72|4663.12|4663.09|4662.49|16
1642117520000|2022-01-13 23:45:20|4663.59|4662.99|4663.97|4663.37|4663.97|4663.37|4663.47|4662.87|23
1642117530000|2022-01-13 23:45:30|4664.22|4663.62|4664.09|4663.49|4664.22|4663.62|4663.97|4663.37|26
1642117540000|2022-01-13 23:45:40|4663.97|4663.37|4663.84|4663.24|4664.09|4663.49|4663.84|4663.24|15
1642117550000|2022-01-13 23:45:50|4663.97|4663.37|4663.97|4663.37|4664.09|4663.49|4663.72|4663.12|13
1642117560000|2022-01-13 23:46:00|4663.72|4663.12|4663.97|4663.37|4663.97|4663.37|4663.72|4663.12|15
1642117570000|2022-01-13 23:46:10|4663.72|4663.12|4663.97|4663.37|4664.09|4663.49|4663.72|4663.12|31
1642117580000|2022-01-13 23:46:20|4664.22|4663.62|4664.22|4663.62|4664.22|4663.62|4664.22|4663.62|11
1642117590000|2022-01-13 23:46:30|4664.34|4663.74|4664.72|4664.12|4664.84|4664.24|4664.34|4663.74|63
1642117600000|2022-01-13 23:46:40|4664.47|4663.87|4664.22|4663.62|4664.59|4663.99|4664.22|4663.62|21
1642117610000|2022-01-13 23:46:50|4664.34|4663.74|4664.47|4663.87|4664.47|4663.87|4664.22|4663.62|22
1642117620000|2022-01-13 23:47:00|4664.72|4664.12|4664.72|4664.12|4664.97|4664.37|4664.72|4664.12|22
1642117630000|2022-01-13 23:47:10|4664.84|4664.24|4664.72|4664.12|4664.97|4664.37|4664.72|4664.12|6
1642117640000|2022-01-13 23:47:20|4664.97|4664.37|4664.97|4664.37|4664.97|4664.37|4664.97|4664.37|11
1642117650000|2022-01-13 23:47:30|4664.72|4664.12|4664.97|4664.37|4664.97|4664.37|4664.72|4664.12|13
1642117660000|2022-01-13 23:47:40|4664.72|4664.12|4664.72|4664.12|4664.72|4664.12|4664.72|4664.12|27
1642117670000|2022-01-13 23:47:50|4664.97|4664.37|4664.72|4664.12|4664.97|4664.37|4664.72|4664.12|18
1642117680000|2022-01-13 23:48:00|4664.84|4664.24|4664.97|4664.37|4664.97|4664.37|4664.72|4664.12|10
1642117690000|2022-01-13 23:48:10|4664.84|4664.24|4664.22|4663.62|4664.84|4664.24|4664.22|4663.62|29
1642117700000|2022-01-13 23:48:20|4664.47|4663.87|4664.72|4664.12|4664.72|4664.12|4664.47|4663.87|14
1642117710000|2022-01-13 23:48:30|4664.47|4663.87|4664.47|4663.87|4664.59|4663.99|4664.22|4663.62|40
1642117720000|2022-01-13 23:48:40|4664.72|4664.12|4664.72|4664.12|4664.72|4664.12|4664.47|4663.87|10
1642117740000|2022-01-13 23:49:00|4664.97|4664.37|4664.97|4664.37|4664.97|4664.37|4664.84|4664.24|9
1642117750000|2022-01-13 23:49:10|4664.84|4664.24|4664.47|4663.87|4664.84|4664.24|4664.47|4663.87|29
1642117760000|2022-01-13 23:49:20|4664.22|4663.62|4664.47|4663.87|4664.72|4664.12|4664.22|4663.62|31
1642117770000|2022-01-13 23:49:30|||||||||2
1642117780000|2022-01-13 23:49:40|4664.72|4664.12|4664.72|4664.12|4664.72|4664.12|4664.72|4664.12|23
1642117790000|2022-01-13 23:49:50|4664.84|4664.24|4664.84|4664.24|4664.97|4664.37|4664.84|4664.24|11
1642117800000|2022-01-13 23:50:00|4664.72|4664.12|4664.47|4663.87|4664.72|4664.12|4664.47|4663.87|13
1642117810000|2022-01-13 23:50:10|4664.22|4663.62|4664.47|4663.87|4664.47|4663.87|4664.22|4663.62|8
1642117820000|2022-01-13 23:50:20|||||||||8
1642117830000|2022-01-13 23:50:30|4664.22|4663.62|4664.22|4663.62|4664.22|4663.62|4664.22|4663.62|8
1642117840000|2022-01-13 23:50:40|4664.47|4663.87|4664.47|4663.87|4664.47|4663.87|4664.22|4663.62|22
1642117850000|2022-01-13 23:50:50|4664.22|4663.62|4664.22|4663.62|4664.22|4663.62|4664.22|4663.62|9
1642117860000|2022-01-13 23:51:00|4664.47|4663.87|4664.22|4663.62|4664.72|4664.12|4664.22|4663.62|30
1642117880000|2022-01-13 23:51:20|4664.34|4663.74|4664.22|4663.62|4664.47|4663.87|4664.22|4663.62|17
1642117890000|2022-01-13 23:51:30|||||||||3
1642117900000|2022-01-13 23:51:40|4663.97|4663.37|4663.84|4663.24|4663.97|4663.37|4663.84|4663.24|25
1642117910000|2022-01-13 23:51:50|4663.72|4663.12|4663.97|4663.37|4663.97|4663.37|4663.72|4663.12|31
1642117920000|2022-01-13 23:52:00|4664.09|4663.49|4663.97|4663.37|4664.09|4663.49|4663.59|4662.99|28
1642117930000|2022-01-13 23:52:10|4663.84|4663.24|4663.47|4662.87|4663.97|4663.37|4663.47|4662.87|22
1642117940000|2022-01-13 23:52:20|||||||||7
1642117950000|2022-01-13 23:52:30|||||||||8
1642117960000|2022-01-13 23:52:40|4663.59|4662.99|4663.59|4662.99|4663.59|4662.99|4663.59|4662.99|3
1642117970000|2022-01-13 23:52:50|4663.72|4663.12|4663.47|4662.87|4663.72|4663.12|4663.47|4662.87|3
1642117990000|2022-01-13 23:53:10|4663.59|4662.99|4663.47|4662.87|4663.59|4662.99|4663.47|4662.87|3
1642118000000|2022-01-13 23:53:20|4663.72|4663.12|4663.47|4662.87|4663.72|4663.12|4663.47|4662.87|9
1642118010000|2022-01-13 23:53:30|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|5
1642118020000|2022-01-13 23:53:40|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|43
1642118030000|2022-01-13 23:53:50|4663.22|4662.62|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|5
1642118040000|2022-01-13 23:54:00|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|10
1642118050000|2022-01-13 23:54:10|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|16
1642118070000|2022-01-13 23:54:30|4663.72|4663.12|4663.84|4663.24|4663.84|4663.24|4663.72|4663.12|24
1642118080000|2022-01-13 23:54:40|4663.97|4663.37|4663.97|4663.37|4663.97|4663.37|4663.72|4663.12|6
1642118090000|2022-01-13 23:54:50|4663.84|4663.24|4663.97|4663.37|4663.97|4663.37|4663.84|4663.24|2
1642118100000|2022-01-13 23:55:00|4663.84|4663.24|4663.84|4663.24|4663.97|4663.37|4663.72|4663.12|15
1642118110000|2022-01-13 23:55:10|4663.72|4663.12|4663.47|4662.87|4663.72|4663.12|4663.47|4662.87|8
1642118120000|2022-01-13 23:55:20|4663.59|4662.99|4663.72|4663.12|4663.72|4663.12|4663.59|4662.99|7
1642118140000|2022-01-13 23:55:40|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|3
1642118150000|2022-01-13 23:55:50|4663.22|4662.62|4662.97|4662.37|4663.22|4662.62|4662.72|4662.12|39
1642118170000|2022-01-13 23:56:10|4662.84|4662.24|4662.84|4662.24|4662.84|4662.24|4662.72|4662.12|13
1642118180000|2022-01-13 23:56:20|4662.97|4662.37|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|12
1642118200000|2022-01-13 23:56:40|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|5
1642118210000|2022-01-13 23:56:50|||||||||1
1642118220000|2022-01-13 23:57:00|4662.97|4662.37|4663.22|4662.62|4663.22|4662.62|4662.97|4662.37|13
1642118230000|2022-01-13 23:57:10|4663.09|4662.49|4663.22|4662.62|4663.22|4662.62|4662.97|4662.37|16
1642118240000|2022-01-13 23:57:20|4662.97|4662.37|4662.72|4662.12|4662.97|4662.37|4662.72|4662.12|12
1642118250000|2022-01-13 23:57:30|4662.59|4661.99|4662.72|4662.12|4662.72|4662.12|4662.59|4661.99|13
1642118270000|2022-01-13 23:57:50|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|15
1642118280000|2022-01-13 23:58:00|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|29
1642118290000|2022-01-13 23:58:10|4662.47|4661.87|4662.47|4661.87|4662.59|4661.99|4662.47|4661.87|22
1642118310000|2022-01-13 23:58:30|4662.22|4661.62|4662.47|4661.87|4662.47|4661.87|4662.22|4661.62|35
1642118320000|2022-01-13 23:58:40|4662.22|4661.62|4662.47|4661.87|4662.47|4661.87|4662.22|4661.62|7
1642118330000|2022-01-13 23:58:50|4662.34|4661.74|4662.47|4661.87|4662.47|4661.87|4662.34|4661.74|4
1642118340000|2022-01-13 23:59:00|4662.72|4662.12|4662.72|4662.12|4662.97|4662.37|4662.72|4662.12|18
1642118350000|2022-01-13 23:59:10|4662.84|4662.24|4662.72|4662.12|4662.84|4662.24|4662.72|4662.12|58
1642118360000|2022-01-13 23:59:20|4662.97|4662.37|4662.72|4662.12|4662.97|4662.37|4662.72|4662.12|12
1642118370000|2022-01-13 23:59:30|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|11
1642118380000|2022-01-13 23:59:40|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|49
1642118390000|2022-01-13 23:59:50|4663.34|4662.74|4664.22|4663.62|4664.22|4663.62|4663.34|4662.74|38
1642118400000|2022-01-14 00:00:00|4663.97|4663.37|4663.47|4662.87|4663.97|4663.37|4663.22|4662.62|184
1642118410000|2022-01-14 00:00:10|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|4663.47|4662.87|84
1642118420000|2022-01-14 00:00:20|4663.59|4662.99|4663.59|4662.99|4663.72|4663.12|4663.47|4662.87|49
1642118430000|2022-01-14 00:00:30|4663.72|4663.12|4663.97|4663.37|4664.22|4663.62|4663.47|4662.87|85
1642118440000|2022-01-14 00:00:40|4663.72|4663.12|4663.72|4663.12|4663.97|4663.37|4663.47|4662.87|29
1642118450000|2022-01-14 00:00:50|4663.84|4663.24|4663.97|4663.37|4664.22|4663.62|4663.72|4663.12|44
1642118460000|2022-01-14 00:01:00|4663.84|4663.24|4664.47|4663.87|4664.47|4663.87|4663.47|4662.87|161
1642118470000|2022-01-14 00:01:10|4664.34|4663.74|4663.72|4663.12|4664.47|4663.87|4663.72|4663.12|63
1642118480000|2022-01-14 00:01:20|4662.97|4662.37|4661.72|4661.12|4662.97|4662.37|4661.72|4661.12|204
1642118490000|2022-01-14 00:01:30|4661.97|4661.37|4660.72|4660.12|4661.97|4661.37|4660.47|4659.87|241
1642118500000|2022-01-14 00:01:40|4660.47|4659.87|4659.47|4658.87|4660.47|4659.87|4659.22|4658.62|134
1642118510000|2022-01-14 00:01:50|4659.22|4658.62|4659.34|4658.74|4659.72|4659.12|4658.97|4658.37|119
1642118520000|2022-01-14 00:02:00|4659.22|4658.62|4658.72|4658.12|4659.22|4658.62|4658.72|4658.12|90
1642118530000|2022-01-14 00:02:10|4658.47|4657.87|4657.47|4656.87|4658.72|4658.12|4657.47|4656.87|145
1642118540000|2022-01-14 00:02:20|4657.22|4656.62|4658.47|4657.87|4658.47|4657.87|4656.72|4656.12|235
1642118550000|2022-01-14 00:02:30|4658.22|4657.62|4658.47|4657.87|4658.47|4657.87|4657.72|4657.12|128
1642118560000|2022-01-14 00:02:40|4658.59|4657.99|4657.72|4657.12|4658.72|4658.12|4657.72|4657.12|79
1642118570000|2022-01-14 00:02:50|4657.47|4656.87|4656.47|4655.87|4657.47|4656.87|4656.22|4655.62|171
1642118580000|2022-01-14 00:03:00|4656.72|4656.12|4656.22|4655.62|4656.97|4656.37|4656.22|4655.62|194
1642118590000|2022-01-14 00:03:10|4655.97|4655.37|4656.22|4655.62|4656.47|4655.87|4655.72|4655.12|98
1642118600000|2022-01-14 00:03:20|4656.09|4655.49|4655.97|4655.37|4656.47|4655.87|4655.97|4655.37|121
1642118610000|2022-01-14 00:03:30|4655.72|4655.12|4654.84|4654.24|4655.97|4655.37|4654.72|4654.12|150
1642118620000|2022-01-14 00:03:40|4654.97|4654.37|4653.97|4653.37|4654.97|4654.37|4653.72|4653.12|399
1642118630000|2022-01-14 00:03:50|4653.72|4653.12|4653.47|4652.87|4653.97|4653.37|4653.22|4652.62|144
1642118640000|2022-01-14 00:04:00|4653.22|4652.62|4653.47|4652.87|4653.72|4653.12|4652.72|4652.12|128
1642118650000|2022-01-14 00:04:10|4653.59|4652.99|4653.72|4653.12|4653.97|4653.37|4653.47|4652.87|126
1642118660000|2022-01-14 00:04:20|4653.97|4653.37|4654.47|4653.87|4654.47|4653.87|4653.72|4653.12|78
1642118670000|2022-01-14 00:04:30|4654.22|4653.62|4654.22|4653.62|4654.72|4654.12|4653.97|4653.37|244
1642118680000|2022-01-14 00:04:40|4654.09|4653.49|4655.22|4654.62|4655.22|4654.62|4654.09|4653.49|129
1642118690000|2022-01-14 00:04:50|4655.09|4654.49|4655.47|4654.87|4655.47|4654.87|4654.97|4654.37|53
1642118700000|2022-01-14 00:05:00|4655.34|4654.74|4655.22|4654.62|4655.47|4654.87|4654.47|4653.87|82
1642118710000|2022-01-14 00:05:10|4655.34|4654.74|4654.97|4654.37|4655.47|4654.87|4654.72|4654.12|76
1642118720000|2022-01-14 00:05:20|4655.09|4654.49|4654.84|4654.24|4655.09|4654.49|4654.47|4653.87|44
1642118730000|2022-01-14 00:05:30|4654.97|4654.37|4654.97|4654.37|4655.22|4654.62|4654.72|4654.12|31
1642118740000|2022-01-14 00:05:40|4655.09|4654.49|4655.47|4654.87|4655.47|4654.87|4654.72|4654.12|45
1642118750000|2022-01-14 00:05:50|4655.72|4655.12|4655.72|4655.12|4655.72|4655.12|4655.22|4654.62|26
1642118760000|2022-01-14 00:06:00|4655.97|4655.37|4655.47|4654.87|4655.97|4655.37|4655.47|4654.87|114
1642118770000|2022-01-14 00:06:10|4655.09|4654.49|4654.97|4654.37|4655.34|4654.74|4654.72|4654.12|47
1642118780000|2022-01-14 00:06:20|4655.22|4654.62|4655.22|4654.62|4655.47|4654.87|4655.09|4654.49|107
1642118790000|2022-01-14 00:06:30|4655.47|4654.87|4655.72|4655.12|4655.97|4655.37|4655.47|4654.87|30
1642118800000|2022-01-14 00:06:40|4655.97|4655.37|4656.22|4655.62|4656.22|4655.62|4655.72|4655.12|16
1642118810000|2022-01-14 00:06:50|4655.97|4655.37|4656.22|4655.62|4656.22|4655.62|4655.72|4655.12|30
1642118820000|2022-01-14 00:07:00|4656.09|4655.49|4656.47|4655.87|4656.72|4656.12|4656.09|4655.49|61
1642118830000|2022-01-14 00:07:10|4656.72|4656.12|4656.47|4655.87|4656.72|4656.12|4656.22|4655.62|31
1642118840000|2022-01-14 00:07:20|4656.34|4655.74|4656.22|4655.62|4656.47|4655.87|4655.97|4655.37|43
1642118850000|2022-01-14 00:07:30|4656.34|4655.74|4656.22|4655.62|4656.47|4655.87|4656.22|4655.62|20
1642118860000|2022-01-14 00:07:40|4656.09|4655.49|4656.97|4656.37|4656.97|4656.37|4655.97|4655.37|90
1642118870000|2022-01-14 00:07:50|4657.22|4656.62|4657.34|4656.74|4657.47|4656.87|4657.22|4656.62|62
1642118880000|2022-01-14 00:08:00|4657.47|4656.87|4657.47|4656.87|4657.47|4656.87|4657.22|4656.62|75
1642118890000|2022-01-14 00:08:10|||||||||3
1642118900000|2022-01-14 00:08:20|4657.72|4657.12|4658.72|4658.12|4658.72|4658.12|4657.47|4656.87|98
1642118910000|2022-01-14 00:08:30|4658.97|4658.37|4659.47|4658.87|4659.97|4659.37|4658.97|4658.37|110
1642118920000|2022-01-14 00:08:40|4659.22|4658.62|4658.84|4658.24|4659.47|4658.87|4658.72|4658.12|142
1642118930000|2022-01-14 00:08:50|4658.72|4658.12|4658.47|4657.87|4658.97|4658.37|4658.47|4657.87|50
1642118940000|2022-01-14 00:09:00|4658.22|4657.62|4658.22|4657.62|4658.59|4657.99|4658.22|4657.62|75
1642118950000|2022-01-14 00:09:10|4658.34|4657.74|4658.22|4657.62|4658.47|4657.87|4657.97|4657.37|53
1642118960000|2022-01-14 00:09:20|4658.47|4657.87|4658.72|4658.12|4658.72|4658.12|4658.34|4657.74|79
1642118970000|2022-01-14 00:09:30|4658.47|4657.87|4659.34|4658.74|4659.47|4658.87|4658.47|4657.87|62
1642118980000|2022-01-14 00:09:40|4659.22|4658.62|4659.22|4658.62|4659.72|4659.12|4659.09|4658.49|67
1642118990000|2022-01-14 00:09:50|4659.09|4658.49|4659.47|4658.87|4659.47|4658.87|4659.09|4658.49|45
1642119000000|2022-01-14 00:10:00|4659.72|4659.12|4659.72|4659.12|4659.97|4659.37|4658.97|4658.37|153
1642119010000|2022-01-14 00:10:10|4659.59|4658.99|4659.34|4658.74|4659.59|4658.99|4659.22|4658.62|144
1642119020000|2022-01-14 00:10:20|4659.22|4658.62|4660.22|4659.62|4660.22|4659.62|4659.22|4658.62|96
1642119030000|2022-01-14 00:10:30|4659.97|4659.37|4659.97|4659.37|4660.22|4659.62|4659.84|4659.24|103
1642119040000|2022-01-14 00:10:40|4660.09|4659.49|4660.22|4659.62|4660.22|4659.62|4659.84|4659.24|47
1642119050000|2022-01-14 00:10:50|4660.09|4659.49|4660.97|4660.37|4661.22|4660.62|4660.09|4659.49|99
1642119060000|2022-01-14 00:11:00|4661.22|4660.62|4660.47|4659.87|4661.22|4660.62|4660.47|4659.87|37
1642119070000|2022-01-14 00:11:10|4660.59|4659.99|4660.47|4659.87|4660.59|4659.99|4660.47|4659.87|48
1642119080000|2022-01-14 00:11:20|4660.22|4659.62|4660.59|4659.99|4660.72|4660.12|4660.22|4659.62|24
1642119090000|2022-01-14 00:11:30|4660.72|4660.12|4660.22|4659.62|4660.72|4660.12|4660.22|4659.62|9
1642119100000|2022-01-14 00:11:40|4659.97|4659.37|4659.84|4659.24|4659.97|4659.37|4659.72|4659.12|45
1642119110000|2022-01-14 00:11:50|4659.72|4659.12|4659.97|4659.37|4660.09|4659.49|4659.72|4659.12|12
1642119120000|2022-01-14 00:12:00|4660.09|4659.49|4659.97|4659.37|4660.22|4659.62|4659.72|4659.12|23
1642119130000|2022-01-14 00:12:10|4659.72|4659.12|4659.84|4659.24|4659.97|4659.37|4659.72|4659.12|32
1642119140000|2022-01-14 00:12:20|4659.97|4659.37|4659.47|4658.87|4659.97|4659.37|4659.47|4658.87|22
1642119150000|2022-01-14 00:12:30|4659.22|4658.62|4659.22|4658.62|4659.22|4658.62|4658.84|4658.24|49
1642119160000|2022-01-14 00:12:40|4659.09|4658.49|4659.47|4658.87|4659.47|4658.87|4659.09|4658.49|21
1642119170000|2022-01-14 00:12:50|4659.34|4658.74|4659.34|4658.74|4659.59|4658.99|4659.22|4658.62|24
1642119180000|2022-01-14 00:13:00|4659.72|4659.12|4659.84|4659.24|4659.97|4659.37|4659.47|4658.87|92
1642119190000|2022-01-14 00:13:10|4659.72|4659.12|4659.22|4658.62|4660.34|4659.74|4659.22|4658.62|200
1642119200000|2022-01-14 00:13:20|4659.47|4658.87|4660.47|4659.87|4660.47|4659.87|4659.47|4658.87|41
1642119210000|2022-01-14 00:13:30|4660.59|4659.99|4660.72|4660.12|4660.72|4660.12|4660.47|4659.87|18
1642119220000|2022-01-14 00:13:40|4660.59|4659.99|4660.72|4660.12|4660.72|4660.12|4660.47|4659.87|24
1642119230000|2022-01-14 00:13:50|4660.47|4659.87|4660.72|4660.12|4660.72|4660.12|4660.22|4659.62|36
1642119240000|2022-01-14 00:14:00|4660.59|4659.99|4660.72|4660.12|4660.72|4660.12|4660.59|4659.99|11
1642119250000|2022-01-14 00:14:10|4660.97|4660.37|4660.97|4660.37|4660.97|4660.37|4660.97|4660.37|18
1642119260000|2022-01-14 00:14:20|4660.72|4660.12|4660.72|4660.12|4660.72|4660.12|4660.72|4660.12|17
1642119270000|2022-01-14 00:14:30|4660.97|4660.37|4661.22|4660.62|4661.22|4660.62|4660.97|4660.37|38
1642119280000|2022-01-14 00:14:40|4661.09|4660.49|4661.47|4660.87|4661.47|4660.87|4660.97|4660.37|79
1642119290000|2022-01-14 00:14:50|4661.72|4661.12|4661.22|4660.62|4661.72|4661.12|4660.97|4660.37|44
1642119300000|2022-01-14 00:15:00|4660.97|4660.37|4660.22|4659.62|4660.97|4660.37|4660.22|4659.62|126
1642119310000|2022-01-14 00:15:10|4660.47|4659.87|4660.72|4660.12|4660.72|4660.12|4660.47|4659.87|31
1642119320000|2022-01-14 00:15:20|4660.97|4660.37|4660.84|4660.24|4661.22|4660.62|4660.72|4660.12|40
1642119330000|2022-01-14 00:15:30|4660.72|4660.12|4661.72|4661.12|4661.72|4661.12|4660.47|4659.87|113
1642119340000|2022-01-14 00:15:40|4661.47|4660.87|4661.59|4660.99|4661.72|4661.12|4661.22|4660.62|70
1642119350000|2022-01-14 00:15:50|4661.72|4661.12|4661.97|4661.37|4662.22|4661.62|4661.47|4660.87|50
1642119360000|2022-01-14 00:16:00|4661.84|4661.24|4662.22|4661.62|4662.47|4661.87|4661.72|4661.12|49
1642119370000|2022-01-14 00:16:10|4661.97|4661.37|4661.22|4660.62|4661.97|4661.37|4661.22|4660.62|136
1642119380000|2022-01-14 00:16:20|4661.09|4660.49|4660.97|4660.37|4661.47|4660.87|4660.97|4660.37|64
1642119390000|2022-01-14 00:16:30|4660.84|4660.24|4661.22|4660.62|4661.34|4660.74|4660.84|4660.24|31
1642119400000|2022-01-14 00:16:40|4661.47|4660.87|4661.72|4661.12|4661.72|4661.12|4661.34|4660.74|10
1642119410000|2022-01-14 00:16:50|4661.97|4661.37|4663.22|4662.62|4663.22|4662.62|4661.97|4661.37|184
1642119420000|2022-01-14 00:17:00|4663.47|4662.87|4663.34|4662.74|4663.47|4662.87|4662.84|4662.24|177
1642119430000|2022-01-14 00:17:10|4663.47|4662.87|4663.72|4663.12|4663.97|4663.37|4663.22|4662.62|108
1642119440000|2022-01-14 00:17:20|4663.97|4663.37|4663.47|4662.87|4663.97|4663.37|4663.22|4662.62|118
1642119450000|2022-01-14 00:17:30|4663.59|4662.99|4663.22|4662.62|4663.72|4663.12|4663.22|4662.62|26
1642119460000|2022-01-14 00:17:40|4663.59|4662.99|4663.59|4662.99|4663.72|4663.12|4663.22|4662.62|69
1642119470000|2022-01-14 00:17:50|4663.47|4662.87|4664.09|4663.49|4664.22|4663.62|4663.47|4662.87|86
1642119480000|2022-01-14 00:18:00|4664.22|4663.62|4664.47|4663.87|4664.84|4664.24|4663.97|4663.37|80
1642119490000|2022-01-14 00:18:10|4664.22|4663.62|4664.72|4664.12|4664.72|4664.12|4664.22|4663.62|26
1642119500000|2022-01-14 00:18:20|4664.97|4664.37|4663.72|4663.12|4665.22|4664.62|4663.72|4663.12|242
1642119510000|2022-01-14 00:18:30|4663.84|4663.24|4663.97|4663.37|4663.97|4663.37|4663.72|4663.12|21
1642119520000|2022-01-14 00:18:40|4664.22|4663.62|4664.22|4663.62|4664.22|4663.62|4663.97|4663.37|80
1642119530000|2022-01-14 00:18:50|4664.72|4664.12|4664.59|4663.99|4664.72|4664.12|4664.47|4663.87|99
1642119540000|2022-01-14 00:19:00|4664.47|4663.87|4664.47|4663.87|4664.97|4664.37|4664.22|4663.62|69
1642119550000|2022-01-14 00:19:10|4664.72|4664.12|4664.97|4664.37|4664.97|4664.37|4664.72|4664.12|58
1642119560000|2022-01-14 00:19:20|4663.34|4662.74|4662.72|4662.12|4663.47|4662.87|4662.72|4662.12|522
1642119570000|2022-01-14 00:19:30|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.47|4661.87|36
1642119580000|2022-01-14 00:19:40|4662.72|4662.12|4663.22|4662.62|4663.47|4662.87|4662.72|4662.12|24
1642119590000|2022-01-14 00:19:50|4663.09|4662.49|4663.22|4662.62|4663.22|4662.62|4662.84|4662.24|29
1642119600000|2022-01-14 00:20:00|4663.47|4662.87|4662.22|4661.62|4663.47|4662.87|4662.09|4661.49|89
1642119610000|2022-01-14 00:20:10|4662.47|4661.87|4662.72|4662.12|4662.72|4662.12|4662.47|4661.87|17
1642119620000|2022-01-14 00:20:20|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.72|4662.12|51
1642119630000|2022-01-14 00:20:30|4662.72|4662.12|4662.97|4662.37|4662.97|4662.37|4662.72|4662.12|10
1642119640000|2022-01-14 00:20:40|4663.22|4662.62|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|21
1642119650000|2022-01-14 00:20:50|4663.09|4662.49|4663.47|4662.87|4663.47|4662.87|4663.09|4662.49|84
1642119660000|2022-01-14 00:21:00|4663.22|4662.62|4663.34|4662.74|4663.47|4662.87|4663.22|4662.62|30
1642119670000|2022-01-14 00:21:10|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|4663.22|4662.62|30
1642119680000|2022-01-14 00:21:20|4663.22|4662.62|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|79
1642119690000|2022-01-14 00:21:30|4662.72|4662.12|4662.72|4662.12|4662.97|4662.37|4662.47|4661.87|28
1642119700000|2022-01-14 00:21:40|4662.47|4661.87|4662.72|4662.12|4662.84|4662.24|4662.47|4661.87|35
1642119710000|2022-01-14 00:21:50|4662.84|4662.24|4662.97|4662.37|4662.97|4662.37|4662.72|4662.12|30
1642119720000|2022-01-14 00:22:00|4662.72|4662.12|4662.97|4662.37|4662.97|4662.37|4662.72|4662.12|24
1642119730000|2022-01-14 00:22:10|4663.09|4662.49|4663.47|4662.87|4663.47|4662.87|4662.97|4662.37|78
1642119740000|2022-01-14 00:22:20|4663.22|4662.62|4663.22|4662.62|4663.47|4662.87|4663.22|4662.62|18
1642119750000|2022-01-14 00:22:30|4663.34|4662.74|4663.22|4662.62|4663.47|4662.87|4663.22|4662.62|11
1642119760000|2022-01-14 00:22:40|4662.97|4662.37|4662.72|4662.12|4662.97|4662.37|4662.72|4662.12|19
1642119770000|2022-01-14 00:22:50|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|41
1642119780000|2022-01-14 00:23:00|4662.72|4662.12|4662.72|4662.12|4662.84|4662.24|4662.72|4662.12|34
1642119790000|2022-01-14 00:23:10|4662.84|4662.24|4662.22|4661.62|4662.84|4662.24|4662.22|4661.62|49
1642119800000|2022-01-14 00:23:20|4661.97|4661.37|4661.47|4660.87|4661.97|4661.37|4661.47|4660.87|36
1642119810000|2022-01-14 00:23:30|4661.72|4661.12|4662.09|4661.49|4662.09|4661.49|4661.72|4661.12|54
1642119820000|2022-01-14 00:23:40|4662.22|4661.62|4662.22|4661.62|4662.47|4661.87|4661.97|4661.37|30
1642119830000|2022-01-14 00:23:50|4661.97|4661.37|4661.97|4661.37|4662.22|4661.62|4661.72|4661.12|46
1642119840000|2022-01-14 00:24:00|4662.22|4661.62|4661.97|4661.37|4662.22|4661.62|4661.97|4661.37|20
1642119850000|2022-01-14 00:24:10|4661.84|4661.24|4662.47|4661.87|4662.47|4661.87|4661.84|4661.24|11
1642119860000|2022-01-14 00:24:20|4662.22|4661.62|4662.34|4661.74|4662.72|4662.12|4662.22|4661.62|21
1642119870000|2022-01-14 00:24:30|4662.22|4661.62|4662.47|4661.87|4662.72|4662.12|4662.09|4661.49|23
1642119880000|2022-01-14 00:24:40|4662.72|4662.12|4663.22|4662.62|4663.22|4662.62|4662.72|4662.12|23
1642119890000|2022-01-14 00:24:50|4663.09|4662.49|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|12
1642119900000|2022-01-14 00:25:00|4663.22|4662.62|4663.72|4663.12|4663.72|4663.12|4662.97|4662.37|50
1642119910000|2022-01-14 00:25:10|4663.47|4662.87|4662.97|4662.37|4663.47|4662.87|4662.97|4662.37|22
1642119920000|2022-01-14 00:25:20|4662.72|4662.12|4662.72|4662.12|4662.97|4662.37|4662.72|4662.12|9
1642119930000|2022-01-14 00:25:30|4662.97|4662.37|4661.97|4661.37|4662.97|4662.37|4661.97|4661.37|33
1642119940000|2022-01-14 00:25:40|4661.72|4661.12|4661.84|4661.24|4661.97|4661.37|4661.72|4661.12|28
1642119950000|2022-01-14 00:25:50|4661.72|4661.12|4661.97|4661.37|4661.97|4661.37|4661.47|4660.87|18
1642119960000|2022-01-14 00:26:00|4661.84|4661.24|4661.72|4661.12|4661.84|4661.24|4661.34|4660.74|38
1642119970000|2022-01-14 00:26:10|4661.97|4661.37|4661.47|4660.87|4661.97|4661.37|4661.47|4660.87|30
1642119980000|2022-01-14 00:26:20|||||||||6
1642119990000|2022-01-14 00:26:30|4661.34|4660.74|4661.34|4660.74|4661.47|4660.87|4661.22|4660.62|30
1642120000000|2022-01-14 00:26:40|4661.47|4660.87|4661.72|4661.12|4661.72|4661.12|4661.47|4660.87|17
1642120010000|2022-01-14 00:26:50|4661.97|4661.37|4662.47|4661.87|4662.47|4661.87|4661.97|4661.37|69
1642120020000|2022-01-14 00:27:00|4662.22|4661.62|4661.97|4661.37|4662.22|4661.62|4661.72|4661.12|76
1642120030000|2022-01-14 00:27:10|4662.22|4661.62|4661.47|4660.87|4662.34|4661.74|4661.47|4660.87|40
1642120040000|2022-01-14 00:27:20|4661.34|4660.74|4661.59|4660.99|4661.59|4660.99|4661.22|4660.62|35
1642120050000|2022-01-14 00:27:30|4661.72|4661.12|4661.22|4660.62|4661.72|4661.12|4661.22|4660.62|27
1642120060000|2022-01-14 00:27:40|4661.47|4660.87|4661.59|4660.99|4661.59|4660.99|4661.47|4660.87|18
1642120070000|2022-01-14 00:27:50|4661.47|4660.87|4661.59|4660.99|4661.59|4660.99|4661.22|4660.62|18
1642120080000|2022-01-14 00:28:00|4661.72|4661.12|4662.22|4661.62|4662.22|4661.62|4661.47|4660.87|16
1642120090000|2022-01-14 00:28:10|4662.47|4661.87|4662.22|4661.62|4662.72|4662.12|4662.22|4661.62|58
1642120100000|2022-01-14 00:28:20|4661.97|4661.37|4662.22|4661.62|4662.22|4661.62|4661.72|4661.12|25
1642120110000|2022-01-14 00:28:30|4661.97|4661.37|4662.22|4661.62|4662.22|4661.62|4661.97|4661.37|11
1642120120000|2022-01-14 00:28:40|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|4661.72|4661.12|13
1642120130000|2022-01-14 00:28:50|4662.09|4661.49|4662.34|4661.74|4662.34|4661.74|4661.97|4661.37|8
1642120140000|2022-01-14 00:29:00|4662.47|4661.87|4662.47|4661.87|4662.72|4662.12|4662.22|4661.62|46
1642120150000|2022-01-14 00:29:10|4662.22|4661.62|4662.47|4661.87|4662.72|4662.12|4662.22|4661.62|33
1642120160000|2022-01-14 00:29:20|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|6
1642120170000|2022-01-14 00:29:30|4662.59|4661.99|4662.22|4661.62|4662.72|4662.12|4662.22|4661.62|18
1642120180000|2022-01-14 00:29:40|4662.34|4661.74|4662.47|4661.87|4662.47|4661.87|4662.22|4661.62|18
1642120190000|2022-01-14 00:29:50|4662.34|4661.74|4662.22|4661.62|4662.47|4661.87|4661.97|4661.37|22
1642120200000|2022-01-14 00:30:00|4662.09|4661.49|4661.72|4661.12|4662.22|4661.62|4661.47|4660.87|45
1642120210000|2022-01-14 00:30:10|4661.59|4660.99|4661.72|4661.12|4661.72|4661.12|4661.22|4660.62|42
1642120220000|2022-01-14 00:30:20|4661.84|4661.24|4661.47|4660.87|4661.97|4661.37|4661.47|4660.87|17
1642120230000|2022-01-14 00:30:30|4661.34|4660.74|4661.47|4660.87|4661.47|4660.87|4661.22|4660.62|3
1642120240000|2022-01-14 00:30:40|4661.34|4660.74|4661.47|4660.87|4661.47|4660.87|4661.22|4660.62|13
1642120250000|2022-01-14 00:30:50|4661.72|4661.12|4662.72|4662.12|4662.72|4662.12|4661.72|4661.12|60
1642120260000|2022-01-14 00:31:00|4662.59|4661.99|4662.22|4661.62|4662.97|4662.37|4662.22|4661.62|28
1642120270000|2022-01-14 00:31:10|4661.97|4661.37|4661.47|4660.87|4661.97|4661.37|4661.22|4660.62|35
1642120280000|2022-01-14 00:31:20|4661.59|4660.99|4661.47|4660.87|4661.59|4660.99|4661.34|4660.74|12
1642120290000|2022-01-14 00:31:30|4661.72|4661.12|4661.84|4661.24|4661.84|4661.24|4661.47|4660.87|11
1642120300000|2022-01-14 00:31:40|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|4661.47|4660.87|13
1642120310000|2022-01-14 00:31:50|4661.59|4660.99|4661.84|4661.24|4661.97|4661.37|4661.47|4660.87|17
1642120320000|2022-01-14 00:32:00|4661.97|4661.37|4660.97|4660.37|4661.97|4661.37|4660.97|4660.37|44
1642120330000|2022-01-14 00:32:10|4660.84|4660.24|4660.84|4660.24|4660.97|4660.37|4660.72|4660.12|34
1642120340000|2022-01-14 00:32:20|4660.72|4660.12|4660.97|4660.37|4661.22|4660.62|4660.72|4660.12|14
1642120350000|2022-01-14 00:32:30|4661.09|4660.49|4661.22|4660.62|4661.22|4660.62|4660.72|4660.12|15
1642120360000|2022-01-14 00:32:40|4661.34|4660.74|4660.97|4660.37|4661.34|4660.74|4660.97|4660.37|6
1642120370000|2022-01-14 00:32:50|4661.22|4660.62|4661.09|4660.49|4661.47|4660.87|4661.09|4660.49|11
1642120380000|2022-01-14 00:33:00|4661.22|4660.62|4661.22|4660.62|4661.47|4660.87|4660.97|4660.37|23
1642120390000|2022-01-14 00:33:10|4661.47|4660.87|4661.72|4661.12|4661.84|4661.24|4661.22|4660.62|39
1642120400000|2022-01-14 00:33:20|4661.47|4660.87|4660.97|4660.37|4661.47|4660.87|4660.97|4660.37|9
1642120410000|2022-01-14 00:33:30|4661.22|4660.62|4661.22|4660.62|4661.34|4660.74|4661.09|4660.49|7
1642120420000|2022-01-14 00:33:40|4661.47|4660.87|4661.09|4660.49|4661.47|4660.87|4661.09|4660.49|14
1642120430000|2022-01-14 00:33:50|4661.22|4660.62|4660.97|4660.37|4661.22|4660.62|4660.97|4660.37|4
1642120440000|2022-01-14 00:34:00|4661.09|4660.49|4660.72|4660.12|4661.09|4660.49|4660.59|4659.99|38
1642120460000|2022-01-14 00:34:20|4660.47|4659.87|4660.59|4659.99|4660.72|4660.12|4660.34|4659.74|38
1642120470000|2022-01-14 00:34:30|4660.47|4659.87|4660.47|4659.87|4660.72|4660.12|4660.22|4659.62|67
1642120480000|2022-01-14 00:34:40|4660.72|4660.12|4660.09|4659.49|4660.72|4660.12|4659.97|4659.37|29
1642120490000|2022-01-14 00:34:50|4660.22|4659.62|4660.22|4659.62|4660.72|4660.12|4660.22|4659.62|56
1642120500000|2022-01-14 00:35:00|4660.47|4659.87|4660.72|4660.12|4660.72|4660.12|4660.22|4659.62|37
1642120510000|2022-01-14 00:35:10|4660.97|4660.37|4661.22|4660.62|4661.22|4660.62|4660.84|4660.24|50
1642120520000|2022-01-14 00:35:20|4661.09|4660.49|4662.22|4661.62|4662.22|4661.62|4661.09|4660.49|57
1642120530000|2022-01-14 00:35:30|4661.97|4661.37|4661.22|4660.62|4661.97|4661.37|4660.97|4660.37|66
1642120540000|2022-01-14 00:35:40|4661.47|4660.87|4661.47|4660.87|4661.59|4660.99|4661.34|4660.74|14
1642120550000|2022-01-14 00:35:50|4661.59|4660.99|4661.47|4660.87|4661.72|4661.12|4661.47|4660.87|18
1642120560000|2022-01-14 00:36:00|4661.22|4660.62|4662.22|4661.62|4662.22|4661.62|4661.22|4660.62|138
1642120570000|2022-01-14 00:36:10|4662.72|4662.12|4663.22|4662.62|4663.22|4662.62|4662.59|4661.99|124
1642120580000|2022-01-14 00:36:20|4663.47|4662.87|4663.97|4663.37|4663.97|4663.37|4663.47|4662.87|58
1642120590000|2022-01-14 00:36:30|4663.72|4663.12|4664.09|4663.49|4664.22|4663.62|4663.72|4663.12|37
1642120600000|2022-01-14 00:36:40|4663.97|4663.37|4664.47|4663.87|4664.47|4663.87|4663.72|4663.12|68
1642120610000|2022-01-14 00:36:50|4664.72|4664.12|4664.97|4664.37|4665.22|4664.62|4664.47|4663.87|74
1642120620000|2022-01-14 00:37:00|4665.09|4664.49|4664.97|4664.37|4665.47|4664.87|4664.97|4664.37|73
1642120630000|2022-01-14 00:37:10|4664.72|4664.12|4664.97|4664.37|4665.22|4664.62|4664.72|4664.12|71
1642120640000|2022-01-14 00:37:20|4665.09|4664.49|4664.47|4663.87|4665.09|4664.49|4664.22|4663.62|39
1642120650000|2022-01-14 00:37:30|4664.34|4663.74|4663.97|4663.37|4664.47|4663.87|4663.97|4663.37|32
1642120660000|2022-01-14 00:37:40|4663.72|4663.12|4663.47|4662.87|4663.72|4663.12|4663.47|4662.87|22
1642120670000|2022-01-14 00:37:50|4663.59|4662.99|4662.97|4662.37|4663.59|4662.99|4662.97|4662.37|74
1642120680000|2022-01-14 00:38:00|4663.22|4662.62|4663.09|4662.49|4663.47|4662.87|4662.97|4662.37|47
1642120690000|2022-01-14 00:38:10|4662.97|4662.37|4663.22|4662.62|4663.22|4662.62|4662.97|4662.37|21
1642120700000|2022-01-14 00:38:20|4663.34|4662.74|4662.97|4662.37|4663.47|4662.87|4662.97|4662.37|12
1642120710000|2022-01-14 00:38:30|4663.09|4662.49|4662.97|4662.37|4663.22|4662.62|4662.72|4662.12|28
1642120720000|2022-01-14 00:38:40|4662.84|4662.24|4662.72|4662.12|4662.84|4662.24|4662.72|4662.12|8
1642120730000|2022-01-14 00:38:50|4662.84|4662.24|4662.97|4662.37|4662.97|4662.37|4662.72|4662.12|18
1642120740000|2022-01-14 00:39:00|4662.72|4662.12|4663.22|4662.62|4663.22|4662.62|4662.72|4662.12|10
1642120750000|2022-01-14 00:39:10|4662.97|4662.37|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|14
1642120760000|2022-01-14 00:39:20|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|4662.47|4661.87|15
1642120770000|2022-01-14 00:39:30|4662.47|4661.87|4661.97|4661.37|4662.59|4661.99|4661.84|4661.24|35
1642120780000|2022-01-14 00:39:40|4662.09|4661.49|4662.34|4661.74|4662.34|4661.74|4661.97|4661.37|15
1642120790000|2022-01-14 00:39:50|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|4
1642120800000|2022-01-14 00:40:00|4662.09|4661.49|4662.22|4661.62|4662.22|4661.62|4661.97|4661.37|11
1642120810000|2022-01-14 00:40:10|4661.97|4661.37|4660.97|4660.37|4661.97|4661.37|4660.97|4660.37|96
1642120820000|2022-01-14 00:40:20|4660.72|4660.12|4660.72|4660.12|4660.84|4660.24|4660.72|4660.12|47
1642120830000|2022-01-14 00:40:30|4660.47|4659.87|4660.72|4660.12|4660.72|4660.12|4660.22|4659.62|58
1642120840000|2022-01-14 00:40:40|4660.84|4660.24|4661.34|4660.74|4661.72|4661.12|4660.84|4660.24|42
1642120850000|2022-01-14 00:40:50|4661.22|4660.62|4661.22|4660.62|4661.22|4660.62|4660.97|4660.37|14
1642120860000|2022-01-14 00:41:00|4661.34|4660.74|4661.34|4660.74|4661.72|4661.12|4661.22|4660.62|26
1642120870000|2022-01-14 00:41:10|4661.22|4660.62|4661.22|4660.62|4661.47|4660.87|4660.97|4660.37|20
1642120880000|2022-01-14 00:41:20|4661.34|4660.74|4661.47|4660.87|4661.47|4660.87|4661.22|4660.62|6
1642120890000|2022-01-14 00:41:30|||||||||2
1642120900000|2022-01-14 00:41:40|4661.22|4660.62|4661.47|4660.87|4661.59|4660.99|4661.22|4660.62|20
1642120910000|2022-01-14 00:41:50|4661.72|4661.12|4661.84|4661.24|4661.97|4661.37|4661.72|4661.12|11
1642120920000|2022-01-14 00:42:00|4661.97|4661.37|4661.59|4660.99|4661.97|4661.37|4661.59|4660.99|8
1642120930000|2022-01-14 00:42:10|4661.47|4660.87|4661.84|4661.24|4661.84|4661.24|4661.47|4660.87|1
1642120940000|2022-01-14 00:42:20|4661.72|4661.12|4661.97|4661.37|4661.97|4661.37|4661.72|4661.12|17
1642120950000|2022-01-14 00:42:30|4662.09|4661.49|4662.72|4662.12|4662.97|4662.37|4661.97|4661.37|31
1642120960000|2022-01-14 00:42:40|4662.84|4662.24|4662.84|4662.24|4662.97|4662.37|4662.72|4662.12|11
1642120970000|2022-01-14 00:42:50|4662.72|4662.12|4663.22|4662.62|4663.22|4662.62|4662.47|4661.87|38
1642120980000|2022-01-14 00:43:00|4663.09|4662.49|4663.47|4662.87|4663.47|4662.87|4663.09|4662.49|56
1642120990000|2022-01-14 00:43:10|4663.22|4662.62|4663.72|4663.12|4663.72|4663.12|4663.22|4662.62|26
1642121000000|2022-01-14 00:43:20|4663.97|4663.37|4663.72|4663.12|4663.97|4663.37|4663.72|4663.12|35
1642121010000|2022-01-14 00:43:30|4663.84|4663.24|4663.84|4663.24|4663.97|4663.37|4663.84|4663.24|5
1642121020000|2022-01-14 00:43:40|4663.72|4663.12|4663.47|4662.87|4663.84|4663.24|4663.47|4662.87|10
1642121030000|2022-01-14 00:43:50|4663.59|4662.99|4663.97|4663.37|4664.22|4663.62|4663.47|4662.87|34
1642121040000|2022-01-14 00:44:00|4664.22|4663.62|4663.97|4663.37|4664.22|4663.62|4663.97|4663.37|17
1642121050000|2022-01-14 00:44:10|4664.09|4663.49|4663.97|4663.37|4664.22|4663.62|4663.97|4663.37|36
1642121060000|2022-01-14 00:44:20|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|4663.47|4662.87|32
1642121070000|2022-01-14 00:44:30|4664.22|4663.62|4664.72|4664.12|4664.97|4664.37|4664.22|4663.62|98
1642121080000|2022-01-14 00:44:40|4664.59|4663.99|4664.34|4663.74|4664.97|4664.37|4664.22|4663.62|40
1642121090000|2022-01-14 00:44:50|4664.22|4663.62|4664.09|4663.49|4664.47|4663.87|4663.97|4663.37|45
1642121100000|2022-01-14 00:45:00|4664.22|4663.62|4664.47|4663.87|4664.59|4663.99|4664.22|4663.62|44
1642121110000|2022-01-14 00:45:10|4664.34|4663.74|4663.97|4663.37|4664.34|4663.74|4663.84|4663.24|33
1642121120000|2022-01-14 00:45:20|4664.09|4663.49|4663.84|4663.24|4664.09|4663.49|4663.59|4662.99|19
1642121130000|2022-01-14 00:45:30|4663.72|4663.12|4663.22|4662.62|4663.72|4663.12|4663.22|4662.62|14
1642121140000|2022-01-14 00:45:40|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|11
1642121150000|2022-01-14 00:45:50|4663.59|4662.99|4663.47|4662.87|4663.59|4662.99|4663.22|4662.62|12
1642121160000|2022-01-14 00:46:00|4663.34|4662.74|4662.97|4662.37|4663.59|4662.99|4662.97|4662.37|34
1642121170000|2022-01-14 00:46:10|4663.09|4662.49|4662.97|4662.37|4663.09|4662.49|4662.97|4662.37|19
1642121180000|2022-01-14 00:46:20|4663.09|4662.49|4663.22|4662.62|4663.22|4662.62|4662.97|4662.37|20
1642121190000|2022-01-14 00:46:30|4662.97|4662.37|4663.22|4662.62|4663.22|4662.62|4662.97|4662.37|11
1642121200000|2022-01-14 00:46:40|4663.09|4662.49|4662.47|4661.87|4663.22|4662.62|4662.47|4661.87|31
1642121210000|2022-01-14 00:46:50|4662.22|4661.62|4661.72|4661.12|4662.22|4661.62|4661.72|4661.12|35
1642121220000|2022-01-14 00:47:00|4661.97|4661.37|4662.22|4661.62|4662.22|4661.62|4661.72|4661.12|54
1642121230000|2022-01-14 00:47:10|4661.97|4661.37|4661.97|4661.37|4662.22|4661.62|4661.97|4661.37|10
1642121240000|2022-01-14 00:47:20|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|4662.09|4661.49|10
1642121250000|2022-01-14 00:47:30|4662.09|4661.49|4661.97|4661.37|4662.09|4661.49|4661.97|4661.37|2
1642121260000|2022-01-14 00:47:40|4662.22|4661.62|4661.97|4661.37|4662.22|4661.62|4661.97|4661.37|9
1642121270000|2022-01-14 00:47:50|4661.72|4661.12|4661.47|4660.87|4661.97|4661.37|4661.47|4660.87|36
1642121280000|2022-01-14 00:48:00|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|4661.47|4660.87|30
1642121290000|2022-01-14 00:48:10|4661.47|4660.87|4661.09|4660.49|4661.72|4661.12|4660.97|4660.37|50
1642121300000|2022-01-14 00:48:20|4660.97|4660.37|4660.72|4660.12|4660.97|4660.37|4660.72|4660.12|57
1642121310000|2022-01-14 00:48:30|4660.84|4660.24|4660.97|4660.37|4660.97|4660.37|4660.47|4659.87|53
1642121320000|2022-01-14 00:48:40|4660.72|4660.12|4660.72|4660.12|4660.72|4660.12|4660.22|4659.62|78
1642121330000|2022-01-14 00:48:50|4660.47|4659.87|4660.47|4659.87|4660.47|4659.87|4660.34|4659.74|19
1642121340000|2022-01-14 00:49:00|4660.22|4659.62|4660.22|4659.62|4660.22|4659.62|4659.72|4659.12|59
1642121350000|2022-01-14 00:49:10|4659.97|4659.37|4659.72|4659.12|4659.97|4659.37|4659.47|4658.87|167
1642121360000|2022-01-14 00:49:20|4659.47|4658.87|4658.97|4658.37|4659.47|4658.87|4658.97|4658.37|81
1642121370000|2022-01-14 00:49:30|4659.09|4658.49|4658.97|4658.37|4659.22|4658.62|4658.97|4658.37|53
1642121380000|2022-01-14 00:49:40|4658.72|4658.12|4658.97|4658.37|4658.97|4658.37|4658.72|4658.12|59
1642121390000|2022-01-14 00:49:50|4659.22|4658.62|4658.97|4658.37|4659.22|4658.62|4658.97|4658.37|59
1642121400000|2022-01-14 00:50:00|4658.72|4658.12|4658.47|4657.87|4658.72|4658.12|4658.22|4657.62|120
1642121410000|2022-01-14 00:50:10|4658.72|4658.12|4659.09|4658.49|4659.22|4658.62|4658.72|4658.12|41
1642121420000|2022-01-14 00:50:20|4659.22|4658.62|4658.72|4658.12|4659.22|4658.62|4658.72|4658.12|49
1642121430000|2022-01-14 00:50:30|4658.59|4657.99|4658.97|4658.37|4658.97|4658.37|4658.59|4657.99|58
1642121440000|2022-01-14 00:50:40|4658.84|4658.24|4659.47|4658.87|4659.47|4658.87|4658.84|4658.24|25
1642121450000|2022-01-14 00:50:50|4659.34|4658.74|4659.34|4658.74|4659.34|4658.74|4659.22|4658.62|27
1642121460000|2022-01-14 00:51:00|4659.22|4658.62|4659.97|4659.37|4659.97|4659.37|4659.22|4658.62|35
1642121470000|2022-01-14 00:51:10|4659.72|4659.12|4659.72|4659.12|4659.97|4659.37|4659.72|4659.12|23
1642121480000|2022-01-14 00:51:20|4659.97|4659.37|4660.22|4659.62|4660.47|4659.87|4659.97|4659.37|22
1642121490000|2022-01-14 00:51:30|4659.97|4659.37|4660.22|4659.62|4660.22|4659.62|4659.97|4659.37|14
1642121500000|2022-01-14 00:51:40|4660.34|4659.74|4660.72|4660.12|4660.72|4660.12|4660.34|4659.74|13
1642121510000|2022-01-14 00:51:50|4660.59|4659.99|4660.72|4660.12|4660.72|4660.12|4660.59|4659.99|16
1642121520000|2022-01-14 00:52:00|4660.47|4659.87|4660.34|4659.74|4660.47|4659.87|4659.72|4659.12|49
1642121530000|2022-01-14 00:52:10|4660.47|4659.87|4660.34|4659.74|4660.59|4659.99|4660.22|4659.62|3
1642121540000|2022-01-14 00:52:20|4660.22|4659.62|4660.97|4660.37|4660.97|4660.37|4660.22|4659.62|12
1642121550000|2022-01-14 00:52:30|4661.22|4660.62|4660.97|4660.37|4661.47|4660.87|4660.97|4660.37|39
1642121560000|2022-01-14 00:52:40|4660.84|4660.24|4660.47|4659.87|4660.97|4660.37|4660.47|4659.87|36
1642121570000|2022-01-14 00:52:50|4660.59|4659.99|4661.22|4660.62|4661.22|4660.62|4660.59|4659.99|22
1642121580000|2022-01-14 00:53:00|4661.09|4660.49|4661.22|4660.62|4661.22|4660.62|4660.97|4660.37|6
1642121590000|2022-01-14 00:53:10|4661.09|4660.49|4660.97|4660.37|4661.22|4660.62|4660.97|4660.37|21
1642121600000|2022-01-14 00:53:20|4661.09|4660.49|4661.47|4660.87|4661.47|4660.87|4661.09|4660.49|17
1642121610000|2022-01-14 00:53:30|4661.72|4661.12|4661.97|4661.37|4661.97|4661.37|4661.72|4661.12|42
1642121620000|2022-01-14 00:53:40|4661.72|4661.12|4661.97|4661.37|4662.22|4661.62|4661.72|4661.12|21
1642121630000|2022-01-14 00:53:50|4662.22|4661.62|4662.47|4661.87|4662.47|4661.87|4661.97|4661.37|24
1642121640000|2022-01-14 00:54:00|4662.34|4661.74|4662.22|4661.62|4662.72|4662.12|4662.22|4661.62|31
1642121650000|2022-01-14 00:54:10|4662.09|4661.49|4662.22|4661.62|4662.47|4661.87|4661.97|4661.37|24
1642121660000|2022-01-14 00:54:20|4662.34|4661.74|4661.97|4661.37|4662.34|4661.74|4661.97|4661.37|13
1642121670000|2022-01-14 00:54:30|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|4662.09|4661.49|17
1642121680000|2022-01-14 00:54:40|4661.97|4661.37|4662.22|4661.62|4662.34|4661.74|4661.97|4661.37|19
1642121690000|2022-01-14 00:54:50|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|4662.22|4661.62|17
1642121700000|2022-01-14 00:55:00|4662.34|4661.74|4662.22|4661.62|4662.97|4662.37|4662.22|4661.62|45
1642121710000|2022-01-14 00:55:10|4662.34|4661.74|4662.47|4661.87|4662.47|4661.87|4661.97|4661.37|10
1642121720000|2022-01-14 00:55:20|4662.59|4661.99|4662.22|4661.62|4662.59|4661.99|4662.22|4661.62|13
1642121730000|2022-01-14 00:55:30|4661.97|4661.37|4662.72|4662.12|4662.84|4662.24|4661.97|4661.37|47
1642121740000|2022-01-14 00:55:40|4662.97|4662.37|4662.72|4662.12|4663.09|4662.49|4662.47|4661.87|39
1642121750000|2022-01-14 00:55:50|4662.84|4662.24|4662.47|4661.87|4662.97|4662.37|4662.47|4661.87|55
1642121760000|2022-01-14 00:56:00|4662.22|4661.62|4663.22|4662.62|4663.22|4662.62|4662.22|4661.62|24
1642121770000|2022-01-14 00:56:10|4663.09|4662.49|4662.97|4662.37|4663.09|4662.49|4662.72|4662.12|25
1642121780000|2022-01-14 00:56:20|4662.84|4662.24|4663.22|4662.62|4663.22|4662.62|4662.72|4662.12|54
1642121790000|2022-01-14 00:56:30|4663.47|4662.87|4663.09|4662.49|4663.47|4662.87|4662.97|4662.37|46
1642121800000|2022-01-14 00:56:40|4663.22|4662.62|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|19
1642121810000|2022-01-14 00:56:50|4663.22|4662.62|4662.97|4662.37|4663.47|4662.87|4662.97|4662.37|23
1642121820000|2022-01-14 00:57:00|4662.84|4662.24|4662.72|4662.12|4662.97|4662.37|4662.47|4661.87|26
1642121830000|2022-01-14 00:57:10|4662.84|4662.24|4662.84|4662.24|4663.09|4662.49|4662.72|4662.12|20
1642121840000|2022-01-14 00:57:20|4662.97|4662.37|4663.47|4662.87|4663.47|4662.87|4662.97|4662.37|53
1642121850000|2022-01-14 00:57:30|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|4662.97|4662.37|12
1642121860000|2022-01-14 00:57:40|4663.34|4662.74|4662.97|4662.37|4663.34|4662.74|4662.72|4662.12|32
1642121870000|2022-01-14 00:57:50|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|4662.59|4661.99|8
1642121880000|2022-01-14 00:58:00|4662.47|4661.87|4662.47|4661.87|4662.72|4662.12|4662.47|4661.87|44
1642121890000|2022-01-14 00:58:10|4662.34|4661.74|4662.47|4661.87|4662.47|4661.87|4662.22|4661.62|12
1642121900000|2022-01-14 00:58:20|4662.34|4661.74|4662.47|4661.87|4662.47|4661.87|4662.22|4661.62|14
1642121910000|2022-01-14 00:58:30|4662.72|4662.12|4663.22|4662.62|4663.22|4662.62|4662.72|4662.12|27
1642121920000|2022-01-14 00:58:40|4663.47|4662.87|4662.97|4662.37|4663.47|4662.87|4662.97|4662.37|11
1642121930000|2022-01-14 00:58:50|4662.72|4662.12|4662.47|4661.87|4662.72|4662.12|4662.47|4661.87|4
1642121940000|2022-01-14 00:59:00|4662.72|4662.12|4663.22|4662.62|4663.22|4662.62|4662.72|4662.12|28
1642121950000|2022-01-14 00:59:10|4662.97|4662.37|4663.22|4662.62|4663.22|4662.62|4662.97|4662.37|4
1642121960000|2022-01-14 00:59:20|4663.09|4662.49|4662.72|4662.12|4663.09|4662.49|4662.72|4662.12|7
1642121970000|2022-01-14 00:59:30|4662.47|4661.87|4662.84|4662.24|4662.97|4662.37|4662.47|4661.87|28
1642121980000|2022-01-14 00:59:40|4662.97|4662.37|4663.22|4662.62|4663.22|4662.62|4662.97|4662.37|18
1642121990000|2022-01-14 00:59:50|4663.09|4662.49|4662.97|4662.37|4663.47|4662.87|4662.97|4662.37|48
1642122000000|2022-01-14 01:00:00|4663.09|4662.49|4663.97|4663.37|4664.22|4663.62|4663.09|4662.49|109
1642122010000|2022-01-14 01:00:10|4664.09|4663.49|4663.97|4663.37|4664.22|4663.62|4663.97|4663.37|36
1642122020000|2022-01-14 01:00:20|4663.72|4663.12|4663.09|4662.49|4663.84|4663.24|4663.09|4662.49|51
1642122030000|2022-01-14 01:00:30|4663.22|4662.62|4663.47|4662.87|4663.47|4662.87|4663.22|4662.62|14
1642122040000|2022-01-14 01:00:40|4663.59|4662.99|4662.97|4662.37|4663.59|4662.99|4662.97|4662.37|33
1642122050000|2022-01-14 01:00:50|4663.22|4662.62|4662.97|4662.37|4663.22|4662.62|4662.84|4662.24|28
1642122060000|2022-01-14 01:01:00|4662.72|4662.12|4662.72|4662.12|4662.97|4662.37|4662.47|4661.87|61
1642122070000|2022-01-14 01:01:10|4662.84|4662.24|4662.22|4661.62|4662.84|4662.24|4662.22|4661.62|29
1642122080000|2022-01-14 01:01:20|4661.97|4661.37|4661.97|4661.37|4662.22|4661.62|4661.72|4661.12|58
1642122090000|2022-01-14 01:01:30|4662.22|4661.62|4662.47|4661.87|4662.47|4661.87|4661.97|4661.37|12
1642122100000|2022-01-14 01:01:40|4662.34|4661.74|4662.22|4661.62|4662.72|4662.12|4662.22|4661.62|41
1642122110000|2022-01-14 01:01:50|4662.09|4661.49|4661.97|4661.37|4662.09|4661.49|4661.97|4661.37|2
1642122120000|2022-01-14 01:02:00|4662.22|4661.62|4662.47|4661.87|4662.47|4661.87|4662.09|4661.49|131
1642122130000|2022-01-14 01:02:10|4662.72|4662.12|4662.47|4661.87|4662.72|4662.12|4662.22|4661.62|42
1642122140000|2022-01-14 01:02:20|4662.22|4661.62|4662.47|4661.87|4662.72|4662.12|4662.22|4661.62|17
1642122150000|2022-01-14 01:02:30|4662.34|4661.74|4662.22|4661.62|4662.34|4661.74|4662.22|4661.62|33
1642122160000|2022-01-14 01:02:40|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|11
1642122170000|2022-01-14 01:02:50|4662.22|4661.62|4662.84|4662.24|4662.97|4662.37|4662.22|4661.62|31
1642122180000|2022-01-14 01:03:00|4662.72|4662.12|4662.47|4661.87|4662.72|4662.12|4662.34|4661.74|19
1642122190000|2022-01-14 01:03:10|4662.34|4661.74|4662.22|4661.62|4662.47|4661.87|4662.22|4661.62|29
1642122200000|2022-01-14 01:03:20|4662.47|4661.87|4662.97|4662.37|4662.97|4662.37|4662.47|4661.87|16
1642122210000|2022-01-14 01:03:30|4662.72|4662.12|4662.22|4661.62|4662.84|4662.24|4661.97|4661.37|83
1642122220000|2022-01-14 01:03:40|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|11
1642122230000|2022-01-14 01:03:50|4662.59|4661.99|4662.47|4661.87|4662.72|4662.12|4662.22|4661.62|52
1642122240000|2022-01-14 01:04:00|4662.72|4662.12|4663.22|4662.62|4663.22|4662.62|4662.22|4661.62|27
1642122250000|2022-01-14 01:04:10|4663.09|4662.49|4663.47|4662.87|4663.47|4662.87|4663.09|4662.49|17
1642122260000|2022-01-14 01:04:20|4663.72|4663.12|4664.09|4663.49|4664.22|4663.62|4663.72|4663.12|78
1642122270000|2022-01-14 01:04:30|4663.97|4663.37|4665.22|4664.62|4665.22|4664.62|4663.97|4663.37|70
1642122280000|2022-01-14 01:04:40|4665.34|4664.74|4665.72|4665.12|4666.47|4665.87|4665.34|4664.74|395
1642122290000|2022-01-14 01:04:50|4665.59|4664.99|4664.97|4664.37|4665.59|4664.99|4664.97|4664.37|24
1642122300000|2022-01-14 01:05:00|4665.09|4664.49|4664.97|4664.37|4665.22|4664.62|4664.84|4664.24|61
1642122310000|2022-01-14 01:05:10|4664.72|4664.12|4665.22|4664.62|4665.22|4664.62|4664.72|4664.12|35
1642122320000|2022-01-14 01:05:20|4664.97|4664.37|4663.84|4663.24|4664.97|4664.37|4663.47|4662.87|169
1642122330000|2022-01-14 01:05:30|4663.97|4663.37|4663.72|4663.12|4663.97|4663.37|4663.22|4662.62|47
1642122340000|2022-01-14 01:05:40|4663.59|4662.99|4663.97|4663.37|4663.97|4663.37|4663.47|4662.87|22
1642122350000|2022-01-14 01:05:50|4663.72|4663.12|4663.59|4662.99|4663.97|4663.37|4663.47|4662.87|61
1642122360000|2022-01-14 01:06:00|4663.72|4663.12|4664.47|4663.87|4664.47|4663.87|4663.72|4663.12|15
1642122370000|2022-01-14 01:06:10|4664.72|4664.12|4664.72|4664.12|4664.97|4664.37|4664.72|4664.12|30
1642122380000|2022-01-14 01:06:20|4664.47|4663.87|4664.47|4663.87|4664.47|4663.87|4663.97|4663.37|45
1642122390000|2022-01-14 01:06:30|4664.34|4663.74|4663.97|4663.37|4664.47|4663.87|4663.97|4663.37|3
1642122400000|2022-01-14 01:06:40|4664.22|4663.62|4664.22|4663.62|4664.22|4663.62|4663.97|4663.37|34
1642122410000|2022-01-14 01:06:50|4663.97|4663.37|4663.97|4663.37|4663.97|4663.37|4663.72|4663.12|29
1642122420000|2022-01-14 01:07:00|4663.72|4663.12|4663.84|4663.24|4663.97|4663.37|4663.72|4663.12|10
1642122430000|2022-01-14 01:07:10|4663.97|4663.37|4663.72|4663.12|4663.97|4663.37|4663.72|4663.12|11
1642122440000|2022-01-14 01:07:20|4663.97|4663.37|4664.22|4663.62|4664.47|4663.87|4663.72|4663.12|33
1642122460000|2022-01-14 01:07:40|4663.97|4663.37|4664.22|4663.62|4664.22|4663.62|4663.97|4663.37|4
1642122470000|2022-01-14 01:07:50|||||||||8
1642122480000|2022-01-14 01:08:00|4664.09|4663.49|4664.22|4663.62|4664.22|4663.62|4664.09|4663.49|9
1642122490000|2022-01-14 01:08:10|4664.34|4663.74|4664.47|4663.87|4664.72|4664.12|4664.34|4663.74|10
1642122500000|2022-01-14 01:08:20|4664.22|4663.62|4664.59|4663.99|4664.59|4663.99|4664.22|4663.62|8
1642122510000|2022-01-14 01:08:30|4664.47|4663.87|4664.47|4663.87|4664.59|4663.99|4664.47|4663.87|0
1642122520000|2022-01-14 01:08:40|4664.59|4663.99|4664.34|4663.74|4664.72|4664.12|4664.34|4663.74|11
1642122530000|2022-01-14 01:08:50|4664.47|4663.87|4664.34|4663.74|4664.59|4663.99|4664.34|4663.74|6
1642122540000|2022-01-14 01:09:00|4664.47|4663.87|4664.22|4663.62|4664.47|4663.87|4663.97|4663.37|13
1642122550000|2022-01-14 01:09:10|4664.47|4663.87|4664.22|4663.62|4664.47|4663.87|4663.97|4663.37|21
1642122560000|2022-01-14 01:09:20|4664.09|4663.49|4664.22|4663.62|4664.22|4663.62|4664.09|4663.49|21
1642122570000|2022-01-14 01:09:30|4664.47|4663.87|4664.22|4663.62|4664.47|4663.87|4663.97|4663.37|21
1642122580000|2022-01-14 01:09:40|4664.34|4663.74|4664.59|4663.99|4664.72|4664.12|4664.34|4663.74|11
1642122590000|2022-01-14 01:09:50|4664.47|4663.87|4664.97|4664.37|4664.97|4664.37|4664.47|4663.87|20
1642122600000|2022-01-14 01:10:00|4665.22|4664.62|4665.72|4665.12|4665.72|4665.12|4665.22|4664.62|101
1642122610000|2022-01-14 01:10:10|4665.47|4664.87|4664.97|4664.37|4665.47|4664.87|4664.97|4664.37|24
1642122620000|2022-01-14 01:10:20|4664.84|4664.24|4665.22|4664.62|4665.22|4664.62|4664.84|4664.24|12
1642122630000|2022-01-14 01:10:30|4664.97|4664.37|4664.72|4664.12|4664.97|4664.37|4664.72|4664.12|12
1642122640000|2022-01-14 01:10:40|4664.84|4664.24|4664.84|4664.24|4665.09|4664.49|4664.72|4664.12|6
1642122650000|2022-01-14 01:10:50|4664.72|4664.12|4664.59|4663.99|4664.72|4664.12|4664.47|4663.87|16
1642122660000|2022-01-14 01:11:00|4664.72|4664.12|4664.59|4663.99|4664.72|4664.12|4664.47|4663.87|34
1642122670000|2022-01-14 01:11:10|4664.47|4663.87|4664.47|4663.87|4664.47|4663.87|4664.22|4663.62|26
1642122680000|2022-01-14 01:11:20|4664.34|4663.74|4663.47|4662.87|4664.47|4663.87|4663.09|4662.49|168
1642122690000|2022-01-14 01:11:30|4663.34|4662.74|4663.22|4662.62|4663.47|4662.87|4663.09|4662.49|45
1642122700000|2022-01-14 01:11:40|4663.09|4662.49|4662.84|4662.24|4663.22|4662.62|4662.72|4662.12|15
1642122710000|2022-01-14 01:11:50|4662.97|4662.37|4663.22|4662.62|4663.47|4662.87|4662.97|4662.37|14
1642122720000|2022-01-14 01:12:00|4663.34|4662.74|4663.22|4662.62|4663.47|4662.87|4663.22|4662.62|11
1642122730000|2022-01-14 01:12:10|4662.97|4662.37|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|14
1642122740000|2022-01-14 01:12:20|4663.22|4662.62|4663.09|4662.49|4663.34|4662.74|4662.97|4662.37|12
1642122750000|2022-01-14 01:12:30|4663.22|4662.62|4663.47|4662.87|4663.47|4662.87|4662.97|4662.37|18
1642122760000|2022-01-14 01:12:40|4663.22|4662.62|4663.34|4662.74|4663.59|4662.99|4663.22|4662.62|21
1642122770000|2022-01-14 01:12:50|4663.22|4662.62|4663.22|4662.62|4663.47|4662.87|4663.22|4662.62|6
1642122780000|2022-01-14 01:13:00|4663.47|4662.87|4663.59|4662.99|4663.72|4663.12|4663.22|4662.62|21
1642122790000|2022-01-14 01:13:10|4663.72|4663.12|4663.22|4662.62|4663.72|4663.12|4663.22|4662.62|34
1642122800000|2022-01-14 01:13:20|4663.09|4662.49|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|20
1642122810000|2022-01-14 01:13:30|4662.84|4662.24|4662.47|4661.87|4662.84|4662.24|4662.47|4661.87|17
1642122820000|2022-01-14 01:13:40|4662.72|4662.12|4662.72|4662.12|4662.97|4662.37|4662.72|4662.12|21
1642122830000|2022-01-14 01:13:50|4662.84|4662.24|4662.84|4662.24|4662.97|4662.37|4662.72|4662.12|15
1642122840000|2022-01-14 01:14:00|4662.72|4662.12|4662.84|4662.24|4662.97|4662.37|4662.59|4661.99|36
1642122850000|2022-01-14 01:14:10|4662.97|4662.37|4662.84|4662.24|4662.97|4662.37|4662.47|4661.87|6
1642122860000|2022-01-14 01:14:20|4662.72|4662.12|4662.97|4662.37|4663.22|4662.62|4662.72|4662.12|24
1642122870000|2022-01-14 01:14:30|4662.72|4662.12|4662.97|4662.37|4662.97|4662.37|4662.72|4662.12|12
1642122880000|2022-01-14 01:14:40|||||||||6
1642122890000|2022-01-14 01:14:50|4662.84|4662.24|4662.97|4662.37|4662.97|4662.37|4662.84|4662.24|12
1642122900000|2022-01-14 01:15:00|4663.22|4662.62|4662.97|4662.37|4663.22|4662.62|4662.47|4661.87|63
1642122910000|2022-01-14 01:15:10|4662.84|4662.24|4662.97|4662.37|4663.47|4662.87|4662.84|4662.24|17
1642122920000|2022-01-14 01:15:20|4662.72|4662.12|4661.47|4660.87|4662.72|4662.12|4661.47|4660.87|67
1642122930000|2022-01-14 01:15:30|4661.22|4660.62|4660.97|4660.37|4661.22|4660.62|4660.72|4660.12|44
1642122940000|2022-01-14 01:15:40|4660.84|4660.24|4661.22|4660.62|4661.22|4660.62|4660.22|4659.62|66
1642122950000|2022-01-14 01:15:50|4661.47|4660.87|4661.34|4660.74|4661.59|4660.99|4661.22|4660.62|17
1642122960000|2022-01-14 01:16:00|4661.47|4660.87|4661.22|4660.62|4661.47|4660.87|4661.22|4660.62|14
1642122970000|2022-01-14 01:16:10|4660.97|4660.37|4661.34|4660.74|4661.34|4660.74|4660.72|4660.12|21
1642122980000|2022-01-14 01:16:20|4661.22|4660.62|4661.72|4661.12|4661.72|4661.12|4661.22|4660.62|42
1642122990000|2022-01-14 01:16:30|4661.59|4660.99|4662.22|4661.62|4662.22|4661.62|4661.34|4660.74|43
1642123000000|2022-01-14 01:16:40|4661.97|4661.37|4661.72|4661.12|4662.22|4661.62|4661.72|4661.12|14
1642123010000|2022-01-14 01:16:50|4661.59|4660.99|4661.47|4660.87|4661.72|4661.12|4661.22|4660.62|23
1642123020000|2022-01-14 01:17:00|4661.34|4660.74|4661.47|4660.87|4661.72|4661.12|4661.22|4660.62|25
1642123030000|2022-01-14 01:17:10|4661.34|4660.74|4661.47|4660.87|4661.84|4661.24|4661.34|4660.74|20
1642123040000|2022-01-14 01:17:20|4661.34|4660.74|4661.84|4661.24|4661.97|4661.37|4661.34|4660.74|37
1642123050000|2022-01-14 01:17:30|4661.72|4661.12|4661.47|4660.87|4661.72|4661.12|4661.22|4660.62|20
1642123060000|2022-01-14 01:17:40|4661.34|4660.74|4661.59|4660.99|4661.72|4661.12|4661.22|4660.62|19
1642123070000|2022-01-14 01:17:50|4661.47|4660.87|4661.47|4660.87|4661.47|4660.87|4660.97|4660.37|10
1642123080000|2022-01-14 01:18:00|4661.22|4660.62|4660.97|4660.37|4661.47|4660.87|4660.72|4660.12|53
1642123090000|2022-01-14 01:18:10|4660.84|4660.24|4661.22|4660.62|4661.22|4660.62|4660.72|4660.12|31
1642123100000|2022-01-14 01:18:20|4661.34|4660.74|4661.22|4660.62|4661.47|4660.87|4661.22|4660.62|15
1642123110000|2022-01-14 01:18:30|4661.09|4660.49|4661.34|4660.74|4661.47|4660.87|4660.97|4660.37|11
1642123120000|2022-01-14 01:18:40|4661.47|4660.87|4661.22|4660.62|4661.47|4660.87|4660.97|4660.37|9
1642123130000|2022-01-14 01:18:50|4660.97|4660.37|4660.47|4659.87|4660.97|4660.37|4660.22|4659.62|36
1642123140000|2022-01-14 01:19:00|4660.22|4659.62|4660.47|4659.87|4660.59|4659.99|4660.22|4659.62|31
1642123150000|2022-01-14 01:19:10|4660.59|4659.99|4660.72|4660.12|4660.72|4660.12|4660.22|4659.62|21
1642123160000|2022-01-14 01:19:20|4660.47|4659.87|4661.47|4660.87|4661.47|4660.87|4660.47|4659.87|29
1642123170000|2022-01-14 01:19:30|4661.34|4660.74|4661.72|4661.12|4661.72|4661.12|4661.22|4660.62|20
1642123180000|2022-01-14 01:19:40|4660.97|4660.37|4660.72|4660.12|4660.97|4660.37|4660.72|4660.12|103
1642123190000|2022-01-14 01:19:50|4660.59|4659.99|4660.09|4659.49|4660.72|4660.12|4660.09|4659.49|73
1642123200000|2022-01-14 01:20:00|4659.97|4659.37|4659.97|4659.37|4659.97|4659.37|4659.72|4659.12|64
1642123210000|2022-01-14 01:20:10|4659.84|4659.24|4660.47|4659.87|4660.47|4659.87|4659.72|4659.12|104
1642123220000|2022-01-14 01:20:20|4660.34|4659.74|4660.72|4660.12|4660.84|4660.24|4660.34|4659.74|32
1642123230000|2022-01-14 01:20:30|4660.47|4659.87|4660.47|4659.87|4660.72|4660.12|4660.47|4659.87|20
1642123240000|2022-01-14 01:20:40|4660.59|4659.99|4660.47|4659.87|4660.84|4660.24|4660.47|4659.87|33
1642123250000|2022-01-14 01:20:50|4660.22|4659.62|4660.22|4659.62|4660.22|4659.62|4660.22|4659.62|12
1642123260000|2022-01-14 01:21:00|4660.47|4659.87|4660.09|4659.49|4660.47|4659.87|4659.97|4659.37|26
1642123270000|2022-01-14 01:21:10|4660.22|4659.62|4659.72|4659.12|4660.22|4659.62|4659.47|4658.87|40
1642123280000|2022-01-14 01:21:20|4659.59|4658.99|4659.59|4658.99|4659.72|4659.12|4659.47|4658.87|19
1642123290000|2022-01-14 01:21:30|4659.47|4658.87|4659.47|4658.87|4659.47|4658.87|4658.72|4658.12|97
1642123300000|2022-01-14 01:21:40|4659.34|4658.74|4659.97|4659.37|4659.97|4659.37|4659.34|4658.74|15
1642123310000|2022-01-14 01:21:50|4659.84|4659.24|4660.22|4659.62|4660.22|4659.62|4659.84|4659.24|11
1642123320000|2022-01-14 01:22:00|4660.47|4659.87|4660.97|4660.37|4660.97|4660.37|4660.47|4659.87|47
1642123330000|2022-01-14 01:22:10|4660.84|4660.24|4660.84|4660.24|4660.97|4660.37|4660.72|4660.12|28
1642123340000|2022-01-14 01:22:20|4660.97|4660.37|4660.97|4660.37|4660.97|4660.37|4660.72|4660.12|8
1642123350000|2022-01-14 01:22:30|4661.22|4660.62|4661.72|4661.12|4661.72|4661.12|4661.22|4660.62|28
1642123360000|2022-01-14 01:22:40|4661.59|4660.99|4661.59|4660.99|4661.59|4660.99|4661.47|4660.87|11
1642123370000|2022-01-14 01:22:50|4661.47|4660.87|4661.47|4660.87|4661.72|4661.12|4661.47|4660.87|12
1642123380000|2022-01-14 01:23:00|4661.34|4660.74|4661.72|4661.12|4662.47|4661.87|4661.34|4660.74|93
1642123390000|2022-01-14 01:23:10|4661.59|4660.99|4661.47|4660.87|4661.72|4661.12|4661.09|4660.49|22
1642123400000|2022-01-14 01:23:20|4661.59|4660.99|4661.72|4661.12|4661.72|4661.12|4661.22|4660.62|24
1642123410000|2022-01-14 01:23:30|4661.84|4661.24|4661.47|4660.87|4661.84|4661.24|4661.47|4660.87|9
1642123420000|2022-01-14 01:23:40|4661.72|4661.12|4661.47|4660.87|4661.72|4661.12|4661.47|4660.87|25
1642123430000|2022-01-14 01:23:50|4661.22|4660.62|4661.59|4660.99|4661.59|4660.99|4661.22|4660.62|23
1642123440000|2022-01-14 01:24:00|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|4661.47|4660.87|16
1642123450000|2022-01-14 01:24:10|4661.47|4660.87|4661.97|4661.37|4661.97|4661.37|4661.47|4660.87|10
1642123460000|2022-01-14 01:24:20|4661.84|4661.24|4661.97|4661.37|4661.97|4661.37|4661.72|4661.12|2
1642123470000|2022-01-14 01:24:30|4662.09|4661.49|4661.97|4661.37|4662.09|4661.49|4661.97|4661.37|16
1642123480000|2022-01-14 01:24:40|4662.22|4661.62|4661.72|4661.12|4662.22|4661.62|4661.47|4660.87|17
1642123490000|2022-01-14 01:24:50|4661.84|4661.24|4661.59|4660.99|4661.84|4661.24|4661.47|4660.87|14
1642123500000|2022-01-14 01:25:00|4661.47|4660.87|4661.47|4660.87|4661.97|4661.37|4661.47|4660.87|4
1642123510000|2022-01-14 01:25:10|4661.59|4660.99|4661.72|4661.12|4661.72|4661.12|4661.47|4660.87|3
1642123520000|2022-01-14 01:25:20|4661.47|4660.87|4661.22|4660.62|4661.47|4660.87|4660.72|4660.12|28
1642123530000|2022-01-14 01:25:30|4661.09|4660.49|4661.72|4661.12|4661.72|4661.12|4660.97|4660.37|27
1642123540000|2022-01-14 01:25:40|4661.84|4661.24|4661.72|4661.12|4661.84|4661.24|4661.72|4661.12|11
1642123550000|2022-01-14 01:25:50|4661.84|4661.24|4661.84|4661.24|4661.97|4661.37|4661.72|4661.12|5
1642123560000|2022-01-14 01:26:00|4661.97|4661.37|4661.59|4660.99|4661.97|4661.37|4661.59|4660.99|11
1642123570000|2022-01-14 01:26:10|4661.72|4661.12|4661.59|4660.99|4661.97|4661.37|4661.47|4660.87|15
1642123580000|2022-01-14 01:26:20|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|4661.59|4660.99|6
1642123590000|2022-01-14 01:26:30|4661.59|4660.99|4661.22|4660.62|4661.59|4660.99|4661.22|4660.62|5
1642123600000|2022-01-14 01:26:40|4660.97|4660.37|4661.09|4660.49|4661.47|4660.87|4660.97|4660.37|33
1642123610000|2022-01-14 01:26:50|4661.22|4660.62|4660.97|4660.37|4661.22|4660.62|4660.97|4660.37|4
1642123620000|2022-01-14 01:27:00|4661.09|4660.49|4661.22|4660.62|4661.22|4660.62|4660.97|4660.37|12
1642123640000|2022-01-14 01:27:20|4660.97|4660.37|4660.97|4660.37|4661.09|4660.49|4660.97|4660.37|20
1642123650000|2022-01-14 01:27:30|4660.72|4660.12|4660.97|4660.37|4660.97|4660.37|4660.72|4660.12|18
1642123660000|2022-01-14 01:27:40|||||||||2
1642123670000|2022-01-14 01:27:50|4660.72|4660.12|4660.72|4660.12|4660.84|4660.24|4660.47|4659.87|26
1642123680000|2022-01-14 01:28:00|4660.97|4660.37|4660.97|4660.37|4660.97|4660.37|4660.72|4660.12|25
1642123690000|2022-01-14 01:28:10|4660.84|4660.24|4660.97|4660.37|4661.22|4660.62|4660.84|4660.24|19
1642123700000|2022-01-14 01:28:20|4661.09|4660.49|4660.47|4659.87|4661.09|4660.49|4660.47|4659.87|20
1642123710000|2022-01-14 01:28:30|4660.22|4659.62|4659.47|4658.87|4660.22|4659.62|4659.47|4658.87|51
1642123720000|2022-01-14 01:28:40|4659.72|4659.12|4659.22|4658.62|4659.72|4659.12|4659.22|4658.62|38
1642123730000|2022-01-14 01:28:50|4659.34|4658.74|4658.84|4658.24|4659.34|4658.74|4658.47|4657.87|106
1642123740000|2022-01-14 01:29:00|4658.72|4658.12|4658.97|4658.37|4658.97|4658.37|4658.59|4657.99|25
1642123750000|2022-01-14 01:29:10|4659.34|4658.74|4658.97|4658.37|4659.34|4658.74|4658.84|4658.24|69
1642123760000|2022-01-14 01:29:20|4659.09|4658.49|4658.97|4658.37|4659.22|4658.62|4658.72|4658.12|10
1642123770000|2022-01-14 01:29:30|4658.72|4658.12|4658.72|4658.12|4658.97|4658.37|4658.47|4657.87|25
1642123780000|2022-01-14 01:29:40|4658.59|4657.99|4658.47|4657.87|4658.72|4658.12|4658.47|4657.87|10
1642123790000|2022-01-14 01:29:50|4658.72|4658.12|4658.97|4658.37|4658.97|4658.37|4658.47|4657.87|33
1642123800000|2022-01-14 01:30:00|4658.72|4658.12|4658.47|4657.87|4658.72|4658.12|4658.34|4657.74|156
1642123810000|2022-01-14 01:30:10|4658.34|4657.74|4658.72|4658.12|4658.97|4658.37|4658.22|4657.62|38
1642123820000|2022-01-14 01:30:20|4658.59|4657.99|4658.47|4657.87|4658.72|4658.12|4658.34|4657.74|44
1642123830000|2022-01-14 01:30:30|4658.34|4657.74|4659.34|4658.74|4659.34|4658.74|4658.34|4657.74|54
1642123840000|2022-01-14 01:30:40|4659.47|4658.87|4659.47|4658.87|4659.84|4659.24|4659.34|4658.74|13
1642123850000|2022-01-14 01:30:50|4659.72|4659.12|4659.72|4659.12|4659.72|4659.12|4659.47|4658.87|55
1642123860000|2022-01-14 01:31:00|4659.97|4659.37|4659.72|4659.12|4659.97|4659.37|4659.47|4658.87|37
1642123870000|2022-01-14 01:31:10|4659.47|4658.87|4659.47|4658.87|4659.72|4659.12|4659.47|4658.87|39
1642123880000|2022-01-14 01:31:20|4659.72|4659.12|4659.22|4658.62|4659.72|4659.12|4659.22|4658.62|47
1642123890000|2022-01-14 01:31:30|4659.34|4658.74|4658.84|4658.24|4659.34|4658.74|4658.72|4658.12|12
1642123900000|2022-01-14 01:31:40|4658.72|4658.12|4657.97|4657.37|4658.72|4658.12|4657.97|4657.37|51
1642123910000|2022-01-14 01:31:50|4658.22|4657.62|4657.72|4657.12|4658.22|4657.62|4657.72|4657.12|43
1642123920000|2022-01-14 01:32:00|4657.59|4656.99|4657.97|4657.37|4657.97|4657.37|4656.97|4656.37|81
1642123930000|2022-01-14 01:32:10|4658.22|4657.62|4658.34|4657.74|4658.47|4657.87|4658.22|4657.62|49
1642123940000|2022-01-14 01:32:20|4658.22|4657.62|4658.22|4657.62|4658.47|4657.87|4657.97|4657.37|22
1642123950000|2022-01-14 01:32:30|4658.34|4657.74|4658.22|4657.62|4658.47|4657.87|4658.22|4657.62|14
1642123960000|2022-01-14 01:32:40|4657.97|4657.37|4658.84|4658.24|4659.22|4658.62|4657.97|4657.37|70
1642123970000|2022-01-14 01:32:50|4657.97|4657.37|4657.72|4657.12|4658.22|4657.62|4657.47|4656.87|130
1642123980000|2022-01-14 01:33:00|4657.84|4657.24|4657.97|4657.37|4658.09|4657.49|4657.72|4657.12|20
1642123990000|2022-01-14 01:33:10|4658.09|4657.49|4657.34|4656.74|4658.22|4657.62|4657.22|4656.62|38
1642124000000|2022-01-14 01:33:20|4657.47|4656.87|4657.09|4656.49|4657.72|4657.12|4656.97|4656.37|22
1642124010000|2022-01-14 01:33:30|4657.22|4656.62|4657.47|4656.87|4657.47|4656.87|4657.22|4656.62|20
1642124020000|2022-01-14 01:33:40|4657.22|4656.62|4657.34|4656.74|4657.47|4656.87|4657.22|4656.62|34
1642124030000|2022-01-14 01:33:50|4657.22|4656.62|4657.09|4656.49|4657.47|4656.87|4656.97|4656.37|21
1642124040000|2022-01-14 01:34:00|4656.97|4656.37|4657.72|4657.12|4657.72|4657.12|4656.97|4656.37|88
1642124050000|2022-01-14 01:34:10|4657.97|4657.37|4657.72|4657.12|4657.97|4657.37|4657.72|4657.12|18
1642124060000|2022-01-14 01:34:20|4657.97|4657.37|4658.22|4657.62|4658.22|4657.62|4657.97|4657.37|10
1642124070000|2022-01-14 01:34:30|4657.97|4657.37|4658.22|4657.62|4658.22|4657.62|4657.97|4657.37|2
1642124080000|2022-01-14 01:34:40|4657.97|4657.37|4658.09|4657.49|4658.22|4657.62|4657.97|4657.37|19
1642124090000|2022-01-14 01:34:50|4658.22|4657.62|4658.22|4657.62|4658.22|4657.62|4657.97|4657.37|1
1642124100000|2022-01-14 01:35:00|4658.47|4657.87|4658.47|4657.87|4658.72|4658.12|4658.22|4657.62|62
1642124110000|2022-01-14 01:35:10|4658.59|4657.99|4659.22|4658.62|4659.22|4658.62|4658.59|4657.99|69
1642124120000|2022-01-14 01:35:20|4659.47|4658.87|4659.47|4658.87|4659.72|4659.12|4659.22|4658.62|123
1642124130000|2022-01-14 01:35:30|4659.34|4658.74|4659.47|4658.87|4659.47|4658.87|4659.22|4658.62|64
1642124140000|2022-01-14 01:35:40|4659.22|4658.62|4660.22|4659.62|4660.22|4659.62|4659.22|4658.62|57
1642124150000|2022-01-14 01:35:50|4659.97|4659.37|4660.72|4660.12|4660.72|4660.12|4659.97|4659.37|61
1642124160000|2022-01-14 01:36:00|4660.97|4660.37|4661.22|4660.62|4661.22|4660.62|4660.97|4660.37|71
1642124170000|2022-01-14 01:36:10|4661.09|4660.49|4660.97|4660.37|4661.22|4660.62|4660.97|4660.37|74
1642124180000|2022-01-14 01:36:20|4660.84|4660.24|4661.22|4660.62|4661.22|4660.62|4660.72|4660.12|29
1642124190000|2022-01-14 01:36:30|4660.97|4660.37|4660.47|4659.87|4660.97|4660.37|4660.34|4659.74|22
1642124200000|2022-01-14 01:36:40|4660.34|4659.74|4660.97|4660.37|4661.22|4660.62|4660.34|4659.74|17
1642124210000|2022-01-14 01:36:50|4661.22|4660.62|4661.22|4660.62|4661.22|4660.62|4660.97|4660.37|7
1642124220000|2022-01-14 01:37:00|4661.09|4660.49|4661.47|4660.87|4661.72|4661.12|4661.09|4660.49|59
1642124230000|2022-01-14 01:37:10|4661.34|4660.74|4661.34|4660.74|4661.47|4660.87|4661.09|4660.49|35
1642124240000|2022-01-14 01:37:20|4661.22|4660.62|4661.22|4660.62|4661.72|4661.12|4661.22|4660.62|57
1642124250000|2022-01-14 01:37:30|4661.09|4660.49|4660.97|4660.37|4661.09|4660.49|4660.97|4660.37|8
1642124260000|2022-01-14 01:37:40|4661.22|4660.62|4661.22|4660.62|4661.22|4660.62|4661.22|4660.62|4
1642124270000|2022-01-14 01:37:50|4660.97|4660.37|4660.72|4660.12|4661.22|4660.62|4660.72|4660.12|28
1642124280000|2022-01-14 01:38:00|4660.59|4659.99|4660.97|4660.37|4660.97|4660.37|4660.47|4659.87|29
1642124290000|2022-01-14 01:38:10|4661.09|4660.49|4661.34|4660.74|4661.47|4660.87|4660.97|4660.37|16
1642124300000|2022-01-14 01:38:20|4661.22|4660.62|4661.47|4660.87|4661.47|4660.87|4661.22|4660.62|25
1642124310000|2022-01-14 01:38:30|4661.72|4661.12|4661.84|4661.24|4661.97|4661.37|4661.72|4661.12|54
1642124320000|2022-01-14 01:38:40|4661.72|4661.12|4661.22|4660.62|4661.84|4661.24|4661.22|4660.62|50
1642124330000|2022-01-14 01:38:50|4660.97|4660.37|4660.97|4660.37|4661.22|4660.62|4660.72|4660.12|45
1642124340000|2022-01-14 01:39:00|4661.22|4660.62|4661.22|4660.62|4661.47|4660.87|4661.22|4660.62|13
1642124350000|2022-01-14 01:39:10|4661.34|4660.74|4660.72|4660.12|4661.47|4660.87|4660.72|4660.12|13
1642124360000|2022-01-14 01:39:20|4660.84|4660.24|4660.47|4659.87|4661.22|4660.62|4660.47|4659.87|37
1642124370000|2022-01-14 01:39:30|4660.72|4660.12|4660.97|4660.37|4661.22|4660.62|4660.72|4660.12|31
1642124380000|2022-01-14 01:39:40|4660.72|4660.12|4660.72|4660.12|4660.72|4660.12|4660.72|4660.12|5
1642124390000|2022-01-14 01:39:50|4660.47|4659.87|4660.47|4659.87|4660.47|4659.87|4660.47|4659.87|40
1642124400000|2022-01-14 01:40:00|4660.72|4660.12|4660.97|4660.37|4661.22|4660.62|4660.72|4660.12|14
1642124410000|2022-01-14 01:40:10|4660.72|4660.12|4660.47|4659.87|4660.72|4660.12|4660.47|4659.87|25
1642124420000|2022-01-14 01:40:20|4660.72|4660.12|4660.22|4659.62|4660.72|4660.12|4660.22|4659.62|13
1642124430000|2022-01-14 01:40:30|4660.47|4659.87|4660.09|4659.49|4660.47|4659.87|4659.72|4659.12|54
1642124440000|2022-01-14 01:40:40|4660.22|4659.62|4660.47|4659.87|4660.59|4659.99|4660.22|4659.62|21
1642124450000|2022-01-14 01:40:50|4660.34|4659.74|4660.47|4659.87|4660.47|4659.87|4660.22|4659.62|7
1642124460000|2022-01-14 01:41:00|4660.34|4659.74|4660.09|4659.49|4660.47|4659.87|4659.97|4659.37|11
1642124470000|2022-01-14 01:41:10|4659.97|4659.37|4659.47|4658.87|4659.97|4659.37|4659.47|4658.87|47
1642124480000|2022-01-14 01:41:20|4659.59|4658.99|4659.22|4658.62|4659.59|4658.99|4659.22|4658.62|8
1642124490000|2022-01-14 01:41:30|4658.97|4658.37|4658.97|4658.37|4659.22|4658.62|4658.72|4658.12|32
1642124500000|2022-01-14 01:41:40|4658.72|4658.12|4658.72|4658.12|4658.97|4658.37|4658.47|4657.87|29
1642124510000|2022-01-14 01:41:50|4658.84|4658.24|4658.47|4657.87|4658.84|4658.24|4658.47|4657.87|30
1642124520000|2022-01-14 01:42:00|4658.72|4658.12|4658.72|4658.12|4658.72|4658.12|4658.47|4657.87|46
1642124530000|2022-01-14 01:42:10|4658.97|4658.37|4659.09|4658.49|4659.22|4658.62|4658.72|4658.12|45
1642124540000|2022-01-14 01:42:20|4659.22|4658.62|4659.34|4658.74|4659.47|4658.87|4659.22|4658.62|31
1642124550000|2022-01-14 01:42:30|4659.47|4658.87|4658.84|4658.24|4659.47|4658.87|4658.84|4658.24|92
1642124560000|2022-01-14 01:42:40|4658.97|4658.37|4657.72|4657.12|4658.97|4658.37|4657.47|4656.87|82
1642124570000|2022-01-14 01:42:50|4657.47|4656.87|4658.22|4657.62|4658.34|4657.74|4657.47|4656.87|67
1642124580000|2022-01-14 01:43:00|4658.47|4657.87|4658.47|4657.87|4658.72|4658.12|4658.22|4657.62|17
1642124590000|2022-01-14 01:43:10|4658.72|4658.12|4658.22|4657.62|4658.72|4658.12|4658.22|4657.62|6
1642124600000|2022-01-14 01:43:20|4658.09|4657.49|4657.22|4656.62|4658.22|4657.62|4657.22|4656.62|20
1642124610000|2022-01-14 01:43:30|4657.34|4656.74|4656.97|4656.37|4657.47|4656.87|4656.97|4656.37|35
1642124620000|2022-01-14 01:43:40|4657.22|4656.62|4657.09|4656.49|4657.22|4656.62|4656.97|4656.37|24
1642124630000|2022-01-14 01:43:50|4656.97|4656.37|4656.84|4656.24|4657.09|4656.49|4656.72|4656.12|25
1642124640000|2022-01-14 01:44:00|4656.72|4656.12|4656.97|4656.37|4657.22|4656.62|4656.47|4655.87|129
1642124650000|2022-01-14 01:44:10|4656.84|4656.24|4656.97|4656.37|4656.97|4656.37|4656.47|4655.87|185
1642124660000|2022-01-14 01:44:20|4656.84|4656.24|4656.47|4655.87|4656.84|4656.24|4656.47|4655.87|39
1642124670000|2022-01-14 01:44:30|4656.59|4655.99|4656.97|4656.37|4657.22|4656.62|4656.47|4655.87|41
1642124680000|2022-01-14 01:44:40|4656.72|4656.12|4656.22|4655.62|4656.72|4656.12|4656.22|4655.62|33
1642124690000|2022-01-14 01:44:50|4656.34|4655.74|4655.47|4654.87|4656.34|4655.74|4655.47|4654.87|223
1642124700000|2022-01-14 01:45:00|4655.72|4655.12|4654.72|4654.12|4655.72|4655.12|4654.72|4654.12|320
1642124710000|2022-01-14 01:45:10|4654.97|4654.37|4653.72|4653.12|4654.97|4654.37|4653.72|4653.12|123
1642124720000|2022-01-14 01:45:20|4653.47|4652.87|4653.72|4653.12|4654.22|4653.62|4653.09|4652.49|155
1642124730000|2022-01-14 01:45:30|4653.97|4653.37|4654.22|4653.62|4654.47|4653.87|4653.47|4652.87|104
1642124740000|2022-01-14 01:45:40|4654.34|4653.74|4654.72|4654.12|4654.72|4654.12|4654.22|4653.62|192
1642124750000|2022-01-14 01:45:50|4654.97|4654.37|4655.47|4654.87|4655.47|4654.87|4654.47|4653.87|89
1642124760000|2022-01-14 01:46:00|4655.34|4654.74|4655.97|4655.37|4655.97|4655.37|4655.22|4654.62|64
1642124770000|2022-01-14 01:46:10|4655.84|4655.24|4656.34|4655.74|4656.34|4655.74|4655.84|4655.24|111
1642124780000|2022-01-14 01:46:20|4656.47|4655.87|4657.22|4656.62|4657.47|4656.87|4656.47|4655.87|129
1642124790000|2022-01-14 01:46:30|4657.09|4656.49|4656.72|4656.12|4657.09|4656.49|4656.72|4656.12|42
1642124800000|2022-01-14 01:46:40|4656.47|4655.87|4656.22|4655.62|4656.72|4656.12|4656.22|4655.62|33
1642124810000|2022-01-14 01:46:50|4656.47|4655.87|4656.47|4655.87|4656.72|4656.12|4656.22|4655.62|40
1642124820000|2022-01-14 01:47:00|4656.22|4655.62|4656.22|4655.62|4656.47|4655.87|4655.97|4655.37|27
1642124830000|2022-01-14 01:47:10|4656.47|4655.87|4656.47|4655.87|4656.72|4656.12|4656.34|4655.74|14
1642124840000|2022-01-14 01:47:20|4656.34|4655.74|4656.22|4655.62|4656.47|4655.87|4656.22|4655.62|18
1642124850000|2022-01-14 01:47:30|4656.47|4655.87|4656.59|4655.99|4656.72|4656.12|4656.47|4655.87|6
1642124860000|2022-01-14 01:47:40|4656.47|4655.87|4656.97|4656.37|4656.97|4656.37|4656.22|4655.62|86
1642124870000|2022-01-14 01:47:50|4657.22|4656.62|4656.72|4656.12|4657.22|4656.62|4656.72|4656.12|56
1642124880000|2022-01-14 01:48:00|4656.59|4655.99|4656.47|4655.87|4656.72|4656.12|4656.47|4655.87|9
1642124890000|2022-01-14 01:48:10|4656.59|4655.99|4656.47|4655.87|4656.72|4656.12|4656.47|4655.87|32
1642124900000|2022-01-14 01:48:20|4656.72|4656.12|4656.47|4655.87|4656.72|4656.12|4656.47|4655.87|45
1642124910000|2022-01-14 01:48:30|||||||||3
1642124920000|2022-01-14 01:48:40|4656.22|4655.62|4656.47|4655.87|4656.47|4655.87|4656.22|4655.62|22
1642124930000|2022-01-14 01:48:50|4656.72|4656.12|4656.97|4656.37|4656.97|4656.37|4656.47|4655.87|35
1642124940000|2022-01-14 01:49:00|4656.72|4656.12|4657.47|4656.87|4657.47|4656.87|4656.72|4656.12|65
1642124950000|2022-01-14 01:49:10|4657.59|4656.99|4657.72|4657.12|4657.97|4657.37|4657.47|4656.87|49
1642124960000|2022-01-14 01:49:20|4657.84|4657.24|4657.59|4656.99|4657.97|4657.37|4657.47|4656.87|26
1642124970000|2022-01-14 01:49:30|4657.72|4657.12|4656.72|4656.12|4657.72|4657.12|4656.72|4656.12|29
1642124980000|2022-01-14 01:49:40|4656.97|4656.37|4657.09|4656.49|4657.22|4656.62|4656.97|4656.37|15
1642124990000|2022-01-14 01:49:50|4657.22|4656.62|4656.97|4656.37|4657.22|4656.62|4656.97|4656.37|7
1642125000000|2022-01-14 01:50:00|4657.09|4656.49|4656.72|4656.12|4657.22|4656.62|4656.47|4655.87|16
1642125010000|2022-01-14 01:50:10|4656.84|4656.24|4656.47|4655.87|4656.84|4656.24|4656.47|4655.87|5
1642125020000|2022-01-14 01:50:20|4656.34|4655.74|4656.22|4655.62|4656.34|4655.74|4656.09|4655.49|22
1642125030000|2022-01-14 01:50:30|4656.09|4655.49|4655.22|4654.62|4656.22|4655.62|4654.97|4654.37|79
1642125040000|2022-01-14 01:50:40|4655.34|4654.74|4655.22|4654.62|4655.47|4654.87|4654.97|4654.37|26
1642125050000|2022-01-14 01:50:50|4655.47|4654.87|4655.59|4654.99|4655.59|4654.99|4655.22|4654.62|40
1642125060000|2022-01-14 01:51:00|4655.72|4655.12|4656.09|4655.49|4656.22|4655.62|4655.72|4655.12|54
1642125070000|2022-01-14 01:51:10|4656.22|4655.62|4655.97|4655.37|4656.22|4655.62|4655.97|4655.37|4
1642125080000|2022-01-14 01:51:20|4656.22|4655.62|4656.47|4655.87|4656.47|4655.87|4656.22|4655.62|32
1642125090000|2022-01-14 01:51:30|4656.72|4656.12|4656.47|4655.87|4656.72|4656.12|4656.47|4655.87|35
1642125100000|2022-01-14 01:51:40|4656.59|4655.99|4656.72|4656.12|4656.72|4656.12|4656.59|4655.99|7
1642125110000|2022-01-14 01:51:50|4656.97|4656.37|4655.97|4655.37|4656.97|4656.37|4655.84|4655.24|54
1642125120000|2022-01-14 01:52:00|4655.84|4655.24|4655.84|4655.24|4655.97|4655.37|4655.72|4655.12|7
1642125130000|2022-01-14 01:52:10|4655.72|4655.12|4655.97|4655.37|4655.97|4655.37|4655.72|4655.12|1
1642125140000|2022-01-14 01:52:20|4656.09|4655.49|4656.22|4655.62|4656.47|4655.87|4656.09|4655.49|12
1642125150000|2022-01-14 01:52:30|4655.97|4655.37|4655.97|4655.37|4656.22|4655.62|4655.72|4655.12|9
1642125160000|2022-01-14 01:52:40|4656.09|4655.49|4656.22|4655.62|4656.22|4655.62|4655.97|4655.37|33
1642125170000|2022-01-14 01:52:50|4656.47|4655.87|4655.97|4655.37|4656.47|4655.87|4655.97|4655.37|20
1642125180000|2022-01-14 01:53:00|4656.09|4655.49|4656.47|4655.87|4656.47|4655.87|4655.97|4655.37|4
1642125190000|2022-01-14 01:53:10|4656.72|4656.12|4656.72|4656.12|4656.72|4656.12|4656.72|4656.12|9
1642125200000|2022-01-14 01:53:20|4656.84|4656.24|4656.97|4656.37|4657.22|4656.62|4656.84|4656.24|17
1642125210000|2022-01-14 01:53:30|4656.84|4656.24|4656.47|4655.87|4656.97|4656.37|4656.47|4655.87|21
1642125220000|2022-01-14 01:53:40|4656.59|4655.99|4656.47|4655.87|4656.72|4656.12|4656.47|4655.87|7
1642125230000|2022-01-14 01:53:50|4656.59|4655.99|4656.22|4655.62|4656.59|4655.99|4656.22|4655.62|7
1642125240000|2022-01-14 01:54:00|4656.09|4655.49|4656.09|4655.49|4656.47|4655.87|4656.09|4655.49|27
1642125250000|2022-01-14 01:54:10|4656.22|4655.62|4656.09|4655.49|4656.22|4655.62|4656.09|4655.49|2
1642125260000|2022-01-14 01:54:20|4656.22|4655.62|4656.72|4656.12|4656.72|4656.12|4655.97|4655.37|14
1642125270000|2022-01-14 01:54:30|4656.47|4655.87|4656.72|4656.12|4656.72|4656.12|4656.47|4655.87|17
1642125280000|2022-01-14 01:54:40|4656.59|4655.99|4656.72|4656.12|4656.72|4656.12|4656.59|4655.99|7
1642125290000|2022-01-14 01:54:50|4656.47|4655.87|4656.47|4655.87|4656.59|4655.99|4656.47|4655.87|13
1642125300000|2022-01-14 01:55:00|4656.22|4655.62|4656.47|4655.87|4656.47|4655.87|4655.72|4655.12|40
1642125310000|2022-01-14 01:55:10|4656.72|4656.12|4656.59|4655.99|4656.97|4656.37|4656.47|4655.87|19
1642125320000|2022-01-14 01:55:20|4656.47|4655.87|4656.22|4655.62|4656.59|4655.99|4655.97|4655.37|5
1642125330000|2022-01-14 01:55:30|4655.97|4655.37|4655.72|4655.12|4655.97|4655.37|4655.72|4655.12|12
1642125340000|2022-01-14 01:55:40|4655.59|4654.99|4655.47|4654.87|4655.59|4654.99|4655.47|4654.87|15
1642125350000|2022-01-14 01:55:50|4655.59|4654.99|4655.97|4655.37|4655.97|4655.37|4655.59|4654.99|27
1642125360000|2022-01-14 01:56:00|4655.84|4655.24|4656.09|4655.49|4656.09|4655.49|4655.72|4655.12|23
1642125370000|2022-01-14 01:56:10|4655.97|4655.37|4656.09|4655.49|4656.09|4655.49|4655.97|4655.37|14
1642125380000|2022-01-14 01:56:20|4655.97|4655.37|4656.22|4655.62|4656.47|4655.87|4655.97|4655.37|9
1642125390000|2022-01-14 01:56:30|4655.97|4655.37|4656.22|4655.62|4656.22|4655.62|4655.97|4655.37|15
1642125400000|2022-01-14 01:56:40|4656.47|4655.87|4656.97|4656.37|4656.97|4656.37|4656.47|4655.87|15
1642125410000|2022-01-14 01:56:50|4657.22|4656.62|4656.97|4656.37|4657.22|4656.62|4656.97|4656.37|35
1642125420000|2022-01-14 01:57:00|4656.47|4655.87|4656.72|4656.12|4656.72|4656.12|4656.47|4655.87|15
1642125430000|2022-01-14 01:57:10|4656.97|4656.37|4656.72|4656.12|4657.09|4656.49|4656.72|4656.12|33
1642125440000|2022-01-14 01:57:20|4656.84|4656.24|4656.97|4656.37|4656.97|4656.37|4656.72|4656.12|8
1642125450000|2022-01-14 01:57:30|4657.09|4656.49|4656.97|4656.37|4657.22|4656.62|4656.97|4656.37|5
1642125460000|2022-01-14 01:57:40|||||||||1
1642125470000|2022-01-14 01:57:50|4656.72|4656.12|4656.72|4656.12|4656.84|4656.24|4656.47|4655.87|17
1642125480000|2022-01-14 01:58:00|4656.59|4655.99|4656.47|4655.87|4656.72|4656.12|4656.47|4655.87|13
1642125490000|2022-01-14 01:58:10|4656.72|4656.12|4655.72|4655.12|4656.97|4656.37|4654.72|4654.12|362
1642125500000|2022-01-14 01:58:20|4655.59|4654.99|4655.47|4654.87|4655.72|4655.12|4655.09|4654.49|44
1642125510000|2022-01-14 01:58:30|4655.22|4654.62|4654.09|4653.49|4655.22|4654.62|4654.09|4653.49|114
1642125520000|2022-01-14 01:58:40|4653.97|4653.37|4654.22|4653.62|4654.22|4653.62|4653.97|4653.37|48
1642125530000|2022-01-14 01:58:50|4654.47|4653.87|4654.72|4654.12|4654.97|4654.37|4654.47|4653.87|49
1642125540000|2022-01-14 01:59:00|4654.47|4653.87|4655.22|4654.62|4655.22|4654.62|4654.47|4653.87|60
1642125550000|2022-01-14 01:59:10|4655.47|4654.87|4655.47|4654.87|4655.59|4654.99|4655.22|4654.62|27
1642125560000|2022-01-14 01:59:20|4655.72|4655.12|4655.72|4655.12|4655.72|4655.12|4655.47|4654.87|21
1642125570000|2022-01-14 01:59:30|4655.59|4654.99|4655.22|4654.62|4655.72|4655.12|4654.97|4654.37|51
1642125580000|2022-01-14 01:59:40|4655.47|4654.87|4655.34|4654.74|4655.47|4654.87|4655.22|4654.62|48
1642125590000|2022-01-14 01:59:50|4655.47|4654.87|4655.72|4655.12|4655.97|4655.37|4655.22|4654.62|34
1642125600000|2022-01-14 02:00:00|4655.97|4655.37|4656.22|4655.62|4656.47|4655.87|4655.97|4655.37|39
1642125610000|2022-01-14 02:00:10|4656.34|4655.74|4655.72|4655.12|4656.47|4655.87|4655.47|4654.87|53
1642125620000|2022-01-14 02:00:20|4655.47|4654.87|4655.47|4654.87|4655.72|4655.12|4655.47|4654.87|33
1642125630000|2022-01-14 02:00:30|4655.59|4654.99|4655.97|4655.37|4656.22|4655.62|4655.59|4654.99|2
1642125640000|2022-01-14 02:00:40|4655.72|4655.12|4655.72|4655.12|4655.84|4655.24|4655.72|4655.12|3
1642125650000|2022-01-14 02:00:50|4655.97|4655.37|4655.97|4655.37|4655.97|4655.37|4655.72|4655.12|5
1642125660000|2022-01-14 02:01:00|4655.84|4655.24|4655.97|4655.37|4656.22|4655.62|4655.84|4655.24|30
1642125670000|2022-01-14 02:01:10|4656.22|4655.62|4656.47|4655.87|4656.47|4655.87|4656.09|4655.49|12
1642125680000|2022-01-14 02:01:20|4656.22|4655.62|4656.22|4655.62|4656.22|4655.62|4655.97|4655.37|35
1642125690000|2022-01-14 02:01:30|4655.97|4655.37|4655.72|4655.12|4655.97|4655.37|4655.47|4654.87|19
1642125700000|2022-01-14 02:01:40|4655.97|4655.37|4655.47|4654.87|4655.97|4655.37|4655.47|4654.87|17
1642125710000|2022-01-14 02:01:50|4655.22|4654.62|4654.97|4654.37|4655.47|4654.87|4654.72|4654.12|31
1642125720000|2022-01-14 02:02:00|4655.09|4654.49|4654.72|4654.12|4655.22|4654.62|4654.47|4653.87|68
1642125730000|2022-01-14 02:02:10|4654.47|4653.87|4654.72|4654.12|4654.72|4654.12|4654.09|4653.49|48
1642125740000|2022-01-14 02:02:20|4654.84|4654.24|4654.84|4654.24|4654.97|4654.37|4654.72|4654.12|23
1642125750000|2022-01-14 02:02:30|4654.97|4654.37|4655.22|4654.62|4655.22|4654.62|4654.97|4654.37|26
1642125760000|2022-01-14 02:02:40|4654.97|4654.37|4655.09|4654.49|4655.22|4654.62|4654.97|4654.37|6
1642125770000|2022-01-14 02:02:50|4655.22|4654.62|4655.47|4654.87|4655.47|4654.87|4655.22|4654.62|14
1642125780000|2022-01-14 02:03:00|4655.22|4654.62|4655.59|4654.99|4655.72|4655.12|4655.22|4654.62|29
1642125790000|2022-01-14 02:03:10|4655.72|4655.12|4655.97|4655.37|4656.09|4655.49|4655.72|4655.12|14
1642125800000|2022-01-14 02:03:20|4656.09|4655.49|4656.22|4655.62|4656.22|4655.62|4655.97|4655.37|12
1642125810000|2022-01-14 02:03:30|4656.47|4655.87|4656.34|4655.74|4656.59|4655.99|4656.22|4655.62|25
1642125820000|2022-01-14 02:03:40|4656.22|4655.62|4656.22|4655.62|4656.34|4655.74|4656.22|4655.62|19
1642125830000|2022-01-14 02:03:50|4656.34|4655.74|4656.47|4655.87|4656.47|4655.87|4656.22|4655.62|23
1642125840000|2022-01-14 02:04:00|4656.22|4655.62|4657.47|4656.87|4657.47|4656.87|4656.22|4655.62|83
1642125850000|2022-01-14 02:04:10|4657.59|4656.99|4657.47|4656.87|4657.72|4657.12|4657.47|4656.87|21
1642125860000|2022-01-14 02:04:20|4657.22|4656.62|4657.22|4656.62|4657.47|4656.87|4657.22|4656.62|40
1642125870000|2022-01-14 02:04:30|4657.47|4656.87|4657.22|4656.62|4657.47|4656.87|4657.22|4656.62|11
1642125880000|2022-01-14 02:04:40|4656.97|4656.37|4656.72|4656.12|4656.97|4656.37|4656.72|4656.12|22
1642125890000|2022-01-14 02:04:50|4656.59|4655.99|4656.22|4655.62|4656.72|4656.12|4656.22|4655.62|153
1642125900000|2022-01-14 02:05:00|4655.97|4655.37|4656.97|4656.37|4656.97|4656.37|4655.97|4655.37|149
1642125910000|2022-01-14 02:05:10|4656.72|4656.12|4657.22|4656.62|4657.22|4656.62|4656.72|4656.12|19
1642125920000|2022-01-14 02:05:20|4657.09|4656.49|4656.47|4655.87|4657.09|4656.49|4656.47|4655.87|15
1642125930000|2022-01-14 02:05:30|4656.34|4655.74|4656.47|4655.87|4656.47|4655.87|4656.22|4655.62|10
1642125940000|2022-01-14 02:05:40|4656.72|4656.12|4656.72|4656.12|4656.72|4656.12|4656.59|4655.99|19
1642125950000|2022-01-14 02:05:50|||||||||2
1642125960000|2022-01-14 02:06:00|4656.47|4655.87|4656.09|4655.49|4656.72|4656.12|4656.09|4655.49|30
1642125970000|2022-01-14 02:06:10|4655.97|4655.37|4655.72|4655.12|4656.22|4655.62|4655.47|4654.87|46
1642125980000|2022-01-14 02:06:20|4655.59|4654.99|4655.72|4655.12|4655.72|4655.12|4655.59|4654.99|18
1642125990000|2022-01-14 02:06:30|4655.84|4655.24|4655.97|4655.37|4655.97|4655.37|4655.84|4655.24|4
1642126000000|2022-01-14 02:06:40|4655.84|4655.24|4655.97|4655.37|4655.97|4655.37|4655.72|4655.12|18
1642126010000|2022-01-14 02:06:50|4655.72|4655.12|4655.47|4654.87|4655.72|4655.12|4655.47|4654.87|30
1642126020000|2022-01-14 02:07:00|4655.59|4654.99|4655.72|4655.12|4655.72|4655.12|4655.47|4654.87|31
1642126030000|2022-01-14 02:07:10|4655.84|4655.24|4655.72|4655.12|4656.22|4655.62|4655.72|4655.12|9
1642126040000|2022-01-14 02:07:20|4655.97|4655.37|4655.97|4655.37|4656.22|4655.62|4655.97|4655.37|10
1642126050000|2022-01-14 02:07:30|4656.09|4655.49|4655.97|4655.37|4656.34|4655.74|4655.97|4655.37|9
1642126060000|2022-01-14 02:07:40|4655.72|4655.12|4655.47|4654.87|4655.97|4655.37|4655.47|4654.87|20
1642126070000|2022-01-14 02:07:50|4655.72|4655.12|4655.84|4655.24|4655.84|4655.24|4655.47|4654.87|6
1642126080000|2022-01-14 02:08:00|4655.72|4655.12|4655.72|4655.12|4655.97|4655.37|4655.47|4654.87|13
1642126090000|2022-01-14 02:08:10|4655.47|4654.87|4655.59|4654.99|4655.72|4655.12|4655.47|4654.87|15
1642126100000|2022-01-14 02:08:20|4655.47|4654.87|4655.59|4654.99|4655.59|4654.99|4655.22|4654.62|33
1642126110000|2022-01-14 02:08:30|4655.72|4655.12|4655.59|4654.99|4655.72|4655.12|4655.47|4654.87|20
1642126120000|2022-01-14 02:08:40|4655.72|4655.12|4656.09|4655.49|4656.22|4655.62|4655.72|4655.12|18
1642126130000|2022-01-14 02:08:50|4656.22|4655.62|4655.47|4654.87|4656.47|4655.87|4655.47|4654.87|62
1642126140000|2022-01-14 02:09:00|4655.59|4654.99|4655.34|4654.74|4655.72|4655.12|4655.22|4654.62|39
1642126150000|2022-01-14 02:09:10|4655.22|4654.62|4655.47|4654.87|4655.47|4654.87|4655.22|4654.62|46
1642126160000|2022-01-14 02:09:20|4655.34|4654.74|4655.47|4654.87|4655.47|4654.87|4655.22|4654.62|13
1642126170000|2022-01-14 02:09:30|4655.34|4654.74|4655.59|4654.99|4655.59|4654.99|4655.34|4654.74|11
1642126180000|2022-01-14 02:09:40|4655.47|4654.87|4655.47|4654.87|4655.59|4654.99|4655.47|4654.87|9
1642126190000|2022-01-14 02:09:50|4655.22|4654.62|4654.97|4654.37|4655.22|4654.62|4654.84|4654.24|46
1642126200000|2022-01-14 02:10:00|4655.22|4654.62|4654.72|4654.12|4655.47|4654.87|4654.72|4654.12|50
1642126210000|2022-01-14 02:10:10|4654.97|4654.37|4655.34|4654.74|4655.47|4654.87|4654.97|4654.37|20
1642126220000|2022-01-14 02:10:20|4655.47|4654.87|4655.22|4654.62|4655.47|4654.87|4655.22|4654.62|11
1642126230000|2022-01-14 02:10:30|4655.09|4654.49|4654.97|4654.37|4655.09|4654.49|4654.72|4654.12|17
1642126240000|2022-01-14 02:10:40|4654.47|4653.87|4654.22|4653.62|4654.59|4653.99|4654.22|4653.62|60
1642126250000|2022-01-14 02:10:50|4654.09|4653.49|4653.22|4652.62|4654.22|4653.62|4652.97|4652.37|155
1642126260000|2022-01-14 02:11:00|4653.09|4652.49|4653.22|4652.62|4653.47|4652.87|4653.09|4652.49|123
1642126270000|2022-01-14 02:11:10|4652.97|4652.37|4651.97|4651.37|4652.97|4652.37|4651.22|4650.62|499
1642126280000|2022-01-14 02:11:20|4651.84|4651.24|4652.47|4651.87|4652.47|4651.87|4651.72|4651.12|60
1642126290000|2022-01-14 02:11:30|4652.72|4652.12|4652.47|4651.87|4652.72|4652.12|4652.47|4651.87|26
1642126300000|2022-01-14 02:11:40|4652.22|4651.62|4652.22|4651.62|4652.47|4651.87|4651.72|4651.12|61
1642126310000|2022-01-14 02:11:50|4651.97|4651.37|4649.97|4649.37|4651.97|4651.37|4649.22|4648.62|929
1642126320000|2022-01-14 02:12:00|4650.22|4649.62|4650.22|4649.62|4650.34|4649.74|4649.47|4648.87|173
1642126330000|2022-01-14 02:12:10|4650.47|4649.87|4650.34|4649.74|4650.97|4650.37|4650.22|4649.62|86
1642126340000|2022-01-14 02:12:20|4650.47|4649.87|4650.72|4650.12|4650.97|4650.37|4650.47|4649.87|42
1642126350000|2022-01-14 02:12:30|4650.47|4649.87|4649.97|4649.37|4650.47|4649.87|4649.97|4649.37|50
1642126360000|2022-01-14 02:12:40|4649.72|4649.12|4649.97|4649.37|4649.97|4649.37|4649.47|4648.87|48
1642126370000|2022-01-14 02:12:50|4649.72|4649.12|4649.72|4649.12|4649.97|4649.37|4649.72|4649.12|97
1642126380000|2022-01-14 02:13:00|4649.97|4649.37|4649.47|4648.87|4650.09|4649.49|4649.47|4648.87|80
1642126390000|2022-01-14 02:13:10|4647.72|4647.12|4648.72|4648.12|4649.22|4648.62|4647.72|4647.12|616
1642126400000|2022-01-14 02:13:20|4648.97|4648.37|4649.09|4648.49|4649.22|4648.62|4648.22|4647.62|214
1642126410000|2022-01-14 02:13:30|4648.97|4648.37|4649.97|4649.37|4649.97|4649.37|4648.97|4648.37|142
1642126420000|2022-01-14 02:13:40|4649.84|4649.24|4649.72|4649.12|4649.97|4649.37|4649.72|4649.12|42
1642126430000|2022-01-14 02:13:50|4649.47|4648.87|4649.47|4648.87|4649.47|4648.87|4649.22|4648.62|39
1642126440000|2022-01-14 02:14:00|4649.22|4648.62|4649.47|4648.87|4649.47|4648.87|4649.09|4648.49|40
1642126450000|2022-01-14 02:14:10|4649.72|4649.12|4648.97|4648.37|4649.72|4649.12|4648.97|4648.37|42
1642126460000|2022-01-14 02:14:20|4649.22|4648.62|4649.22|4648.62|4649.34|4648.74|4649.22|4648.62|14
1642126470000|2022-01-14 02:14:30|4649.34|4648.74|4648.97|4648.37|4649.47|4648.87|4648.97|4648.37|58
1642126480000|2022-01-14 02:14:40|4649.22|4648.62|4649.22|4648.62|4649.22|4648.62|4649.22|4648.62|73
1642126490000|2022-01-14 02:14:50|4648.97|4648.37|4648.22|4647.62|4649.09|4648.49|4647.97|4647.37|139
1642126500000|2022-01-14 02:15:00|4647.97|4647.37|4647.97|4647.37|4648.47|4647.87|4647.97|4647.37|85
1642126510000|2022-01-14 02:15:10|4647.72|4647.12|4647.47|4646.87|4647.72|4647.12|4647.22|4646.62|132
1642126520000|2022-01-14 02:15:20|4647.22|4646.62|4647.97|4647.37|4647.97|4647.37|4647.22|4646.62|53
1642126530000|2022-01-14 02:15:30|4648.22|4647.62|4647.22|4646.62|4648.22|4647.62|4647.22|4646.62|39
1642126540000|2022-01-14 02:15:40|4646.97|4646.37|4646.97|4646.37|4646.97|4646.37|4646.47|4645.87|138
1642126550000|2022-01-14 02:15:50|4647.22|4646.62|4646.97|4646.37|4647.59|4646.99|4646.97|4646.37|84
1642126560000|2022-01-14 02:16:00|4647.22|4646.62|4647.47|4646.87|4647.47|4646.87|4646.97|4646.37|33
1642126570000|2022-01-14 02:16:10|4647.72|4647.12|4647.97|4647.37|4647.97|4647.37|4647.72|4647.12|71
1642126580000|2022-01-14 02:16:20|4647.47|4646.87|4648.22|4647.62|4648.34|4647.74|4647.47|4646.87|180
1642126590000|2022-01-14 02:16:30|4648.47|4647.87|4648.22|4647.62|4648.47|4647.87|4648.22|4647.62|62
1642126600000|2022-01-14 02:16:40|4648.47|4647.87|4648.22|4647.62|4648.47|4647.87|4647.97|4647.37|78
1642126610000|2022-01-14 02:16:50|4647.97|4647.37|4647.97|4647.37|4647.97|4647.37|4647.72|4647.12|42
1642126620000|2022-01-14 02:17:00|4648.09|4647.49|4647.97|4647.37|4648.22|4647.62|4647.97|4647.37|63
1642126630000|2022-01-14 02:17:10|4648.22|4647.62|4648.22|4647.62|4648.22|4647.62|4647.97|4647.37|34
1642126640000|2022-01-14 02:17:20|4647.97|4647.37|4649.22|4648.62|4649.34|4648.74|4647.97|4647.37|307
1642126650000|2022-01-14 02:17:30|4648.97|4648.37|4649.22|4648.62|4649.22|4648.62|4648.84|4648.24|45
1642126660000|2022-01-14 02:17:40|4649.47|4648.87|4648.84|4648.24|4649.47|4648.87|4648.72|4648.12|53
1642126670000|2022-01-14 02:17:50|4648.72|4648.12|4648.97|4648.37|4649.22|4648.62|4648.72|4648.12|23
1642126680000|2022-01-14 02:18:00|4649.22|4648.62|4649.22|4648.62|4649.47|4648.87|4648.72|4648.12|30
1642126690000|2022-01-14 02:18:10|4649.47|4648.87|4649.22|4648.62|4649.47|4648.87|4649.22|4648.62|8
1642126700000|2022-01-14 02:18:20|4649.09|4648.49|4648.97|4648.37|4649.09|4648.49|4648.72|4648.12|61
1642126710000|2022-01-14 02:18:30|4649.22|4648.62|4649.22|4648.62|4649.22|4648.62|4649.22|4648.62|13
1642126720000|2022-01-14 02:18:40|4648.97|4648.37|4648.97|4648.37|4649.22|4648.62|4648.97|4648.37|40
1642126730000|2022-01-14 02:18:50|4648.84|4648.24|4649.09|4648.49|4649.22|4648.62|4648.72|4648.12|32
1642126740000|2022-01-14 02:19:00|4649.22|4648.62|4648.72|4648.12|4649.22|4648.62|4648.72|4648.12|32
1642126750000|2022-01-14 02:19:10|4648.47|4647.87|4648.72|4648.12|4648.72|4648.12|4648.47|4647.87|33
1642126760000|2022-01-14 02:19:20|4648.47|4647.87|4648.72|4648.12|4648.84|4648.24|4648.47|4647.87|44
1642126770000|2022-01-14 02:19:30|4648.97|4648.37|4648.72|4648.12|4648.97|4648.37|4648.72|4648.12|15
1642126780000|2022-01-14 02:19:40|4648.84|4648.24|4648.72|4648.12|4648.84|4648.24|4648.72|4648.12|5
1642126790000|2022-01-14 02:19:50|4647.97|4647.37|4647.47|4646.87|4647.97|4647.37|4647.47|4646.87|178
1642126800000|2022-01-14 02:20:00|4647.59|4646.99|4648.47|4647.87|4648.72|4648.12|4647.47|4646.87|64
1642126810000|2022-01-14 02:20:10|4648.59|4647.99|4648.47|4647.87|4649.09|4648.49|4648.47|4647.87|75
1642126820000|2022-01-14 02:20:20|4648.72|4648.12|4648.47|4647.87|4648.72|4648.12|4648.22|4647.62|77
1642126830000|2022-01-14 02:20:30|4648.72|4648.12|4648.72|4648.12|4648.72|4648.12|4648.47|4647.87|12
1642126840000|2022-01-14 02:20:40|4648.47|4647.87|4648.22|4647.62|4648.72|4648.12|4648.22|4647.62|22
1642126850000|2022-01-14 02:20:50|4648.34|4647.74|4648.22|4647.62|4648.47|4647.87|4648.22|4647.62|26
1642126860000|2022-01-14 02:21:00|4648.34|4647.74|4648.72|4648.12|4648.97|4648.37|4648.34|4647.74|30
1642126870000|2022-01-14 02:21:10|4648.97|4648.37|4649.47|4648.87|4649.47|4648.87|4648.97|4648.37|29
1642126880000|2022-01-14 02:21:20|4649.22|4648.62|4649.34|4648.74|4649.47|4648.87|4649.22|4648.62|24
1642126890000|2022-01-14 02:21:30|4649.47|4648.87|4649.72|4649.12|4649.72|4649.12|4649.22|4648.62|16
1642126900000|2022-01-14 02:21:40|4649.47|4648.87|4649.97|4649.37|4649.97|4649.37|4649.47|4648.87|36
1642126910000|2022-01-14 02:21:50|4650.09|4649.49|4649.97|4649.37|4650.09|4649.49|4649.72|4649.12|93
1642126920000|2022-01-14 02:22:00|4650.22|4649.62|4650.47|4649.87|4650.47|4649.87|4650.22|4649.62|58
1642126930000|2022-01-14 02:22:10|4650.59|4649.99|4650.47|4649.87|4650.72|4650.12|4650.22|4649.62|32
1642126940000|2022-01-14 02:22:20|4650.72|4650.12|4650.47|4649.87|4650.97|4650.37|4650.47|4649.87|62
1642126950000|2022-01-14 02:22:30|4650.59|4649.99|4650.97|4650.37|4650.97|4650.37|4650.47|4649.87|39
1642126960000|2022-01-14 02:22:40|4650.72|4650.12|4650.97|4650.37|4651.09|4650.49|4650.72|4650.12|27
1642126970000|2022-01-14 02:22:50|4650.72|4650.12|4650.84|4650.24|4650.97|4650.37|4650.72|4650.12|16
1642126980000|2022-01-14 02:23:00|4650.72|4650.12|4650.84|4650.24|4651.22|4650.62|4650.72|4650.12|21
1642126990000|2022-01-14 02:23:10|4650.72|4650.12|4650.47|4649.87|4650.72|4650.12|4650.22|4649.62|67
1642127000000|2022-01-14 02:23:20|4650.72|4650.12|4650.47|4649.87|4650.72|4650.12|4650.47|4649.87|43
1642127010000|2022-01-14 02:23:30|4650.34|4649.74|4650.47|4649.87|4650.47|4649.87|4650.34|4649.74|4
1642127020000|2022-01-14 02:23:40|4650.72|4650.12|4650.34|4649.74|4650.72|4650.12|4650.22|4649.62|27
1642127030000|2022-01-14 02:23:50|4650.22|4649.62|4649.97|4649.37|4650.22|4649.62|4649.97|4649.37|13
1642127040000|2022-01-14 02:24:00|4649.84|4649.24|4649.97|4649.37|4650.09|4649.49|4649.84|4649.24|8
1642127050000|2022-01-14 02:24:10|4650.09|4649.49|4650.34|4649.74|4650.72|4650.12|4650.09|4649.49|30
1642127060000|2022-01-14 02:24:20|4650.47|4649.87|4650.47|4649.87|4650.72|4650.12|4650.22|4649.62|19
1642127070000|2022-01-14 02:24:30|4650.22|4649.62|4649.97|4649.37|4650.22|4649.62|4649.97|4649.37|15
1642127080000|2022-01-14 02:24:40|4649.84|4649.24|4649.97|4649.37|4649.97|4649.37|4649.47|4648.87|32
1642127090000|2022-01-14 02:24:50|4650.09|4649.49|4649.72|4649.12|4650.09|4649.49|4649.59|4648.99|14
1642127100000|2022-01-14 02:25:00|4649.97|4649.37|4649.47|4648.87|4649.97|4649.37|4649.47|4648.87|17
1642127110000|2022-01-14 02:25:10|4649.59|4648.99|4649.84|4649.24|4649.97|4649.37|4649.59|4648.99|26
1642127120000|2022-01-14 02:25:20|4649.97|4649.37|4650.22|4649.62|4650.47|4649.87|4649.72|4649.12|25
1642127130000|2022-01-14 02:25:30|4650.47|4649.87|4650.47|4649.87|4650.72|4650.12|4650.34|4649.74|28
1642127140000|2022-01-14 02:25:40|4650.22|4649.62|4650.22|4649.62|4650.22|4649.62|4649.97|4649.37|30
1642127150000|2022-01-14 02:25:50|4650.47|4649.87|4650.22|4649.62|4650.47|4649.87|4649.97|4649.37|18
1642127160000|2022-01-14 02:26:00|4650.34|4649.74|4650.47|4649.87|4650.47|4649.87|4650.34|4649.74|12
1642127170000|2022-01-14 02:26:10|4650.59|4649.99|4650.47|4649.87|4650.59|4649.99|4650.47|4649.87|6
1642127180000|2022-01-14 02:26:20|4650.34|4649.74|4650.22|4649.62|4650.34|4649.74|4649.97|4649.37|29
1642127190000|2022-01-14 02:26:30|4650.09|4649.49|4649.97|4649.37|4650.22|4649.62|4649.97|4649.37|11
1642127200000|2022-01-14 02:26:40|4649.84|4649.24|4649.97|4649.37|4649.97|4649.37|4649.72|4649.12|24
1642127210000|2022-01-14 02:26:50|4649.72|4649.12|4649.97|4649.37|4649.97|4649.37|4649.72|4649.12|14
1642127220000|2022-01-14 02:27:00|4649.84|4649.24|4650.47|4649.87|4650.47|4649.87|4649.84|4649.24|19
1642127230000|2022-01-14 02:27:10|4650.72|4650.12|4650.97|4650.37|4650.97|4650.37|4650.72|4650.12|177
1642127240000|2022-01-14 02:27:20|4650.84|4650.24|4650.97|4650.37|4650.97|4650.37|4650.72|4650.12|35
1642127250000|2022-01-14 02:27:30|4650.72|4650.12|4650.97|4650.37|4650.97|4650.37|4650.72|4650.12|15
1642127260000|2022-01-14 02:27:40|4650.84|4650.24|4651.09|4650.49|4651.09|4650.49|4650.84|4650.24|19
1642127270000|2022-01-14 02:27:50|4650.97|4650.37|4650.72|4650.12|4650.97|4650.37|4650.72|4650.12|18
1642127280000|2022-01-14 02:28:00|4650.84|4650.24|4650.97|4650.37|4650.97|4650.37|4650.72|4650.12|5
1642127290000|2022-01-14 02:28:10|4650.84|4650.24|4650.97|4650.37|4650.97|4650.37|4650.72|4650.12|16
1642127300000|2022-01-14 02:28:20|4651.22|4650.62|4651.22|4650.62|4651.22|4650.62|4651.22|4650.62|4
1642127310000|2022-01-14 02:28:30|4651.09|4650.49|4650.97|4650.37|4651.22|4650.62|4650.97|4650.37|15
1642127320000|2022-01-14 02:28:40|4651.22|4650.62|4651.22|4650.62|4651.22|4650.62|4651.22|4650.62|14
1642127330000|2022-01-14 02:28:50|4650.97|4650.37|4650.97|4650.37|4650.97|4650.37|4650.97|4650.37|20
1642127340000|2022-01-14 02:29:00|||||||||4
1642127350000|2022-01-14 02:29:10|4651.22|4650.62|4651.22|4650.62|4651.22|4650.62|4651.22|4650.62|41
1642127360000|2022-01-14 02:29:20|4651.47|4650.87|4651.47|4650.87|4651.47|4650.87|4651.22|4650.62|49
1642127370000|2022-01-14 02:29:30|4651.72|4651.12|4651.72|4651.12|4652.09|4651.49|4651.72|4651.12|80
1642127380000|2022-01-14 02:29:40|4651.47|4650.87|4651.72|4651.12|4651.72|4651.12|4651.47|4650.87|37
1642127390000|2022-01-14 02:29:50|||||||||22
1642127400000|2022-01-14 02:30:00|4651.97|4651.37|4652.97|4652.37|4652.97|4652.37|4651.97|4651.37|142
1642127410000|2022-01-14 02:30:10|4653.22|4652.62|4653.47|4652.87|4653.47|4652.87|4652.97|4652.37|155
1642127420000|2022-01-14 02:30:20|4653.72|4653.12|4653.97|4653.37|4654.22|4653.62|4653.72|4653.12|146
1642127430000|2022-01-14 02:30:30|4654.22|4653.62|4653.47|4652.87|4654.22|4653.62|4653.47|4652.87|163
1642127440000|2022-01-14 02:30:40|4653.72|4653.12|4653.72|4653.12|4653.72|4653.12|4653.47|4652.87|43
1642127450000|2022-01-14 02:30:50|4653.47|4652.87|4653.47|4652.87|4653.72|4653.12|4653.47|4652.87|16
1642127460000|2022-01-14 02:31:00|4653.72|4653.12|4653.72|4653.12|4653.72|4653.12|4653.72|4653.12|49
1642127470000|2022-01-14 02:31:10|4653.97|4653.37|4653.47|4652.87|4653.97|4653.37|4653.47|4652.87|66
1642127480000|2022-01-14 02:31:20|4653.72|4653.12|4653.47|4652.87|4653.72|4653.12|4653.47|4652.87|74
1642127490000|2022-01-14 02:31:30|4653.72|4653.12|4653.59|4652.99|4653.72|4653.12|4653.59|4652.99|51
1642127500000|2022-01-14 02:31:40|4653.47|4652.87|4653.72|4653.12|4653.72|4653.12|4653.47|4652.87|5
1642127510000|2022-01-14 02:31:50|4653.97|4653.37|4653.97|4653.37|4654.22|4653.62|4653.72|4653.12|48
1642127520000|2022-01-14 02:32:00|4653.72|4653.12|4653.72|4653.12|4653.72|4653.12|4653.47|4652.87|22
1642127530000|2022-01-14 02:32:10|4653.47|4652.87|4653.47|4652.87|4653.59|4652.99|4653.47|4652.87|9
1642127540000|2022-01-14 02:32:20|||||||||40
1642127550000|2022-01-14 02:32:30|4653.72|4653.12|4653.47|4652.87|4653.72|4653.12|4653.47|4652.87|9
1642127560000|2022-01-14 02:32:40|4652.97|4652.37|4652.97|4652.37|4652.97|4652.37|4652.72|4652.12|82
1642127570000|2022-01-14 02:32:50|4653.22|4652.62|4652.97|4652.37|4653.22|4652.62|4652.97|4652.37|37
1642127580000|2022-01-14 02:33:00|4653.22|4652.62|4653.22|4652.62|4653.22|4652.62|4653.22|4652.62|12
1642127590000|2022-01-14 02:33:10|4652.97|4652.37|4653.09|4652.49|4653.09|4652.49|4652.97|4652.37|12
1642127600000|2022-01-14 02:33:20|4653.22|4652.62|4653.72|4653.12|4653.72|4653.12|4653.22|4652.62|36
1642127610000|2022-01-14 02:33:30|4653.59|4652.99|4653.47|4652.87|4653.72|4653.12|4653.34|4652.74|17
1642127620000|2022-01-14 02:33:40|4653.72|4653.12|4653.47|4652.87|4653.72|4653.12|4653.47|4652.87|17
1642127630000|2022-01-14 02:33:50|4653.72|4653.12|4653.72|4653.12|4653.72|4653.12|4653.47|4652.87|22
1642127640000|2022-01-14 02:34:00|4653.59|4652.99|4653.47|4652.87|4653.72|4653.12|4653.22|4652.62|32
1642127650000|2022-01-14 02:34:10|4653.22|4652.62|4653.22|4652.62|4653.22|4652.62|4653.09|4652.49|36
1642127660000|2022-01-14 02:34:20|4652.97|4652.37|4652.97|4652.37|4653.22|4652.62|4652.72|4652.12|52
1642127670000|2022-01-14 02:34:30|4653.22|4652.62|4653.47|4652.87|4653.47|4652.87|4653.22|4652.62|16
1642127680000|2022-01-14 02:34:40|4653.22|4652.62|4653.72|4653.12|4653.72|4653.12|4653.22|4652.62|48
1642127690000|2022-01-14 02:34:50|4653.47|4652.87|4653.47|4652.87|4653.47|4652.87|4653.47|4652.87|7
1642127700000|2022-01-14 02:35:00|4653.72|4653.12|4653.72|4653.12|4653.97|4653.37|4653.72|4653.12|55
1642127710000|2022-01-14 02:35:10|4653.97|4653.37|4653.97|4653.37|4654.22|4653.62|4653.97|4653.37|16
1642127720000|2022-01-14 02:35:20|4653.72|4653.12|4653.72|4653.12|4653.97|4653.37|4653.72|4653.12|32
1642127730000|2022-01-14 02:35:30|4653.84|4653.24|4653.97|4653.37|4653.97|4653.37|4653.84|4653.24|18
1642127740000|2022-01-14 02:35:40|4654.09|4653.49|4653.97|4653.37|4654.22|4653.62|4653.97|4653.37|5
1642127750000|2022-01-14 02:35:50|4654.22|4653.62|4654.22|4653.62|4654.47|4653.87|4654.22|4653.62|77
1642127760000|2022-01-14 02:36:00|4654.34|4653.74|4654.22|4653.62|4654.47|4653.87|4654.22|4653.62|35
1642127770000|2022-01-14 02:36:10|4654.34|4653.74|4654.47|4653.87|4654.47|4653.87|4654.22|4653.62|23
1642127780000|2022-01-14 02:36:20|4654.22|4653.62|4654.22|4653.62|4654.22|4653.62|4654.22|4653.62|22
1642127790000|2022-01-14 02:36:30|||||||||4
1642127800000|2022-01-14 02:36:40|4654.34|4653.74|4654.22|4653.62|4654.34|4653.74|4654.22|4653.62|6
1642127810000|2022-01-14 02:36:50|4654.47|4653.87|4654.22|4653.62|4654.47|4653.87|4654.22|4653.62|19
1642127820000|2022-01-14 02:37:00|4654.34|4653.74|4654.47|4653.87|4654.47|4653.87|4654.22|4653.62|14
1642127830000|2022-01-14 02:37:10|4654.34|4653.74|4654.34|4653.74|4654.34|4653.74|4654.22|4653.62|4
1642127840000|2022-01-14 02:37:20|4654.47|4653.87|4654.22|4653.62|4654.47|4653.87|4654.22|4653.62|45
1642127850000|2022-01-14 02:37:30|4654.34|4653.74|4654.59|4653.99|4654.59|4653.99|4654.34|4653.74|25
1642127860000|2022-01-14 02:37:40|4654.47|4653.87|4654.47|4653.87|4654.47|4653.87|4654.47|4653.87|0
1642127870000|2022-01-14 02:37:50|4654.22|4653.62|4654.22|4653.62|4654.22|4653.62|4654.22|4653.62|57
1642127880000|2022-01-14 02:38:00|4654.34|4653.74|4654.47|4653.87|4654.47|4653.87|4654.22|4653.62|10
1642127890000|2022-01-14 02:38:10|4654.34|4653.74|4654.22|4653.62|4654.47|4653.87|4654.22|4653.62|14
1642127900000|2022-01-14 02:38:20|4653.97|4653.37|4653.72|4653.12|4653.97|4653.37|4653.72|4653.12|49
1642127910000|2022-01-14 02:38:30|4653.97|4653.37|4653.72|4653.12|4653.97|4653.37|4653.72|4653.12|25
1642127920000|2022-01-14 02:38:40|4653.97|4653.37|4653.97|4653.37|4654.22|4653.62|4653.97|4653.37|16
1642127930000|2022-01-14 02:38:50|4654.22|4653.62|4654.22|4653.62|4654.22|4653.62|4654.22|4653.62|16
1642127940000|2022-01-14 02:39:00|4654.09|4653.49|4653.97|4653.37|4654.09|4653.49|4653.72|4653.12|12
1642127950000|2022-01-14 02:39:10|4654.22|4653.62|4654.22|4653.62|4654.22|4653.62|4653.97|4653.37|16
1642127960000|2022-01-14 02:39:20|4653.97|4653.37|4653.97|4653.37|4653.97|4653.37|4653.97|4653.37|4
1642127970000|2022-01-14 02:39:30|4654.22|4653.62|4654.47|4653.87|4654.47|4653.87|4654.22|4653.62|20
1642127980000|2022-01-14 02:39:40|4654.34|4653.74|4654.22|4653.62|4654.34|4653.74|4654.09|4653.49|24
1642127990000|2022-01-14 02:39:50|4654.47|4653.87|4654.72|4654.12|4654.72|4654.12|4654.47|4653.87|41
1642128000000|2022-01-14 02:40:00|4654.84|4654.24|4655.72|4655.12|4655.72|4655.12|4654.84|4654.24|199
1642128010000|2022-01-14 02:40:10|4655.97|4655.37|4655.72|4655.12|4655.97|4655.37|4655.72|4655.12|26
1642128020000|2022-01-14 02:40:20|4655.84|4655.24|4655.47|4654.87|4655.84|4655.24|4655.47|4654.87|28
1642128030000|2022-01-14 02:40:30|||||||||32
1642128050000|2022-01-14 02:40:50|||||||||9
1642128060000|2022-01-14 02:41:00|4655.72|4655.12|4655.72|4655.12|4655.72|4655.12|4655.72|4655.12|71
1642128070000|2022-01-14 02:41:10|4655.97|4655.37|4655.97|4655.37|4655.97|4655.37|4655.97|4655.37|38
1642128080000|2022-01-14 02:41:20|4655.84|4655.24|4655.97|4655.37|4655.97|4655.37|4655.84|4655.24|26
1642128090000|2022-01-14 02:41:30|4655.72|4655.12|4655.97|4655.37|4655.97|4655.37|4655.72|4655.12|13
1642128100000|2022-01-14 02:41:40|4656.22|4655.62|4656.22|4655.62|4656.34|4655.74|4656.09|4655.49|44
1642128110000|2022-01-14 02:41:50|||||||||9
1642128120000|2022-01-14 02:42:00|4656.47|4655.87|4655.72|4655.12|4656.47|4655.87|4655.72|4655.12|101
1642128130000|2022-01-14 02:42:10|||||||||13
1642128140000|2022-01-14 02:42:20|4655.97|4655.37|4655.72|4655.12|4655.97|4655.37|4655.72|4655.12|80
1642128150000|2022-01-14 02:42:30|4655.84|4655.24|4655.72|4655.12|4655.97|4655.37|4655.72|4655.12|15
1642128160000|2022-01-14 02:42:40|4655.84|4655.24|4655.84|4655.24|4655.97|4655.37|4655.72|4655.12|18
1642128170000|2022-01-14 02:42:50|4655.97|4655.37|4655.72|4655.12|4655.97|4655.37|4655.72|4655.12|20
1642128180000|2022-01-14 02:43:00|4655.97|4655.37|4655.97|4655.37|4655.97|4655.37|4655.97|4655.37|7
1642128190000|2022-01-14 02:43:10|4655.72|4655.12|4655.72|4655.12|4655.72|4655.12|4655.72|4655.12|14
1642128200000|2022-01-14 02:43:20|4655.84|4655.24|4655.72|4655.12|4655.84|4655.24|4655.72|4655.12|31
1642128210000|2022-01-14 02:43:30|4655.97|4655.37|4656.47|4655.87|4656.47|4655.87|4655.84|4655.24|101
1642128220000|2022-01-14 02:43:40|||||||||34
1642128230000|2022-01-14 02:43:50|4656.72|4656.12|4656.72|4656.12|4656.97|4656.37|4656.72|4656.12|42
1642128240000|2022-01-14 02:44:00|4656.47|4655.87|4656.47|4655.87|4656.47|4655.87|4656.22|4655.62|59
1642128250000|2022-01-14 02:44:10|4656.59|4655.99|4656.72|4656.12|4656.84|4656.24|4656.59|4655.99|15
1642128260000|2022-01-14 02:44:20|4656.84|4656.24|4656.97|4656.37|4656.97|4656.37|4656.72|4656.12|29
1642128270000|2022-01-14 02:44:30|||||||||93
1642128280000|2022-01-14 02:44:40|4657.22|4656.62|4656.97|4656.37|4657.22|4656.62|4656.97|4656.37|33
1642128290000|2022-01-14 02:44:50|4657.09|4656.49|4656.97|4656.37|4657.22|4656.62|4656.97|4656.37|29
1642128300000|2022-01-14 02:45:00|4657.09|4656.49|4657.22|4656.62|4657.22|4656.62|4657.09|4656.49|15
1642128310000|2022-01-14 02:45:10|4657.47|4656.87|4657.47|4656.87|4657.47|4656.87|4657.47|4656.87|33
1642128320000|2022-01-14 02:45:20|4657.72|4657.12|4657.47|4656.87|4657.72|4657.12|4657.47|4656.87|60
1642128330000|2022-01-14 02:45:30|4657.22|4656.62|4656.97|4656.37|4657.22|4656.62|4656.97|4656.37|57
1642128340000|2022-01-14 02:45:40|4657.22|4656.62|4657.22|4656.62|4657.22|4656.62|4657.22|4656.62|38
1642128350000|2022-01-14 02:45:50|||||||||2
1642128360000|2022-01-14 02:46:00|4656.97|4656.37|4657.22|4656.62|4657.22|4656.62|4656.97|4656.37|53
1642128370000|2022-01-14 02:46:10|4656.97|4656.37|4656.47|4655.87|4656.97|4656.37|4656.47|4655.87|23
1642128380000|2022-01-14 02:46:20|4656.72|4656.12|4656.47|4655.87|4656.72|4656.12|4656.47|4655.87|25
1642128390000|2022-01-14 02:46:30|||||||||23
1642128400000|2022-01-14 02:46:40|4656.22|4655.62|4656.22|4655.62|4656.34|4655.74|4655.97|4655.37|24
1642128410000|2022-01-14 02:46:50|4656.34|4655.74|4656.47|4655.87|4656.59|4655.99|4656.34|4655.74|18
1642128420000|2022-01-14 02:47:00|4656.34|4655.74|4656.22|4655.62|4656.47|4655.87|4656.22|4655.62|17
1642128430000|2022-01-14 02:47:10|4656.47|4655.87|4656.22|4655.62|4656.47|4655.87|4656.22|4655.62|13
1642128440000|2022-01-14 02:47:20|4656.47|4655.87|4656.22|4655.62|4656.47|4655.87|4656.22|4655.62|7
1642128450000|2022-01-14 02:47:30|4656.47|4655.87|4656.22|4655.62|4656.47|4655.87|4656.22|4655.62|10
1642128460000|2022-01-14 02:47:40|4656.09|4655.49|4656.22|4655.62|4656.22|4655.62|4655.97|4655.37|28
1642128480000|2022-01-14 02:48:00|4656.47|4655.87|4656.22|4655.62|4656.47|4655.87|4656.22|4655.62|17
1642128490000|2022-01-14 02:48:10|4655.97|4655.37|4655.97|4655.37|4655.97|4655.37|4655.97|4655.37|17
1642128500000|2022-01-14 02:48:20|4655.72|4655.12|4655.72|4655.12|4655.72|4655.12|4655.72|4655.12|26
1642128510000|2022-01-14 02:48:30|||||||||10
1642128520000|2022-01-14 02:48:40|||||||||2
1642128530000|2022-01-14 02:48:50|4655.97|4655.37|4655.47|4654.87|4655.97|4655.37|4655.47|4654.87|51
1642128540000|2022-01-14 02:49:00|4655.72|4655.12|4655.22|4654.62|4655.72|4655.12|4655.22|4654.62|96
1642128550000|2022-01-14 02:49:10|4655.47|4654.87|4655.22|4654.62|4655.47|4654.87|4655.09|4654.49|50
1642128560000|2022-01-14 02:49:20|||||||||12
1642128570000|2022-01-14 02:49:30|4655.47|4654.87|4655.47|4654.87|4655.72|4655.12|4655.47|4654.87|64
1642128590000|2022-01-14 02:49:50|4655.22|4654.62|4655.22|4654.62|4655.22|4654.62|4655.22|4654.62|12
1642128600000|2022-01-14 02:50:00|4655.47|4654.87|4655.72|4655.12|4655.72|4655.12|4655.47|4654.87|6
1642128610000|2022-01-14 02:50:10|4655.84|4655.24|4655.97|4655.37|4656.09|4655.49|4655.72|4655.12|36
1642128620000|2022-01-14 02:50:20|4656.22|4655.62|4656.47|4655.87|4656.47|4655.87|4656.22|4655.62|50
1642128630000|2022-01-14 02:50:30|4656.22|4655.62|4656.22|4655.62|4656.22|4655.62|4656.22|4655.62|19
1642128640000|2022-01-14 02:50:40|4655.97|4655.37|4656.22|4655.62|4656.22|4655.62|4655.97|4655.37|30
1642128650000|2022-01-14 02:50:50|4655.97|4655.37|4655.97|4655.37|4655.97|4655.37|4655.97|4655.37|23
1642128660000|2022-01-14 02:51:00|4656.09|4655.49|4656.09|4655.49|4656.22|4655.62|4655.97|4655.37|16
1642128670000|2022-01-14 02:51:10|4656.22|4655.62|4656.22|4655.62|4656.47|4655.87|4656.22|4655.62|8
1642128680000|2022-01-14 02:51:20|4656.34|4655.74|4656.22|4655.62|4656.47|4655.87|4656.22|4655.62|4
1642128690000|2022-01-14 02:51:30|4656.47|4655.87|4656.22|4655.62|4656.47|4655.87|4656.09|4655.49|7
1642128700000|2022-01-14 02:51:40|4655.97|4655.37|4655.72|4655.12|4655.97|4655.37|4655.72|4655.12|12
1642128710000|2022-01-14 02:51:50|4655.97|4655.37|4655.97|4655.37|4656.22|4655.62|4655.97|4655.37|6
1642128720000|2022-01-14 02:52:00|4656.22|4655.62|4656.22|4655.62|4656.47|4655.87|4656.22|4655.62|9
1642128730000|2022-01-14 02:52:10|4656.34|4655.74|4656.34|4655.74|4656.47|4655.87|4656.22|4655.62|6
1642128740000|2022-01-14 02:52:20|4656.47|4655.87|4656.22|4655.62|4656.47|4655.87|4656.22|4655.62|4
1642128750000|2022-01-14 02:52:30|4656.47|4655.87|4656.47|4655.87|4656.47|4655.87|4656.47|4655.87|5
1642128760000|2022-01-14 02:52:40|4656.22|4655.62|4655.97|4655.37|4656.22|4655.62|4655.97|4655.37|27
1642128770000|2022-01-14 02:52:50|4656.09|4655.49|4655.97|4655.37|4656.09|4655.49|4655.97|4655.37|9
1642128780000|2022-01-14 02:53:00|4655.84|4655.24|4655.97|4655.37|4655.97|4655.37|4655.84|4655.24|28
1642128790000|2022-01-14 02:53:10|||||||||6
1642128800000|2022-01-14 02:53:20|4656.09|4655.49|4656.22|4655.62|4656.22|4655.62|4656.09|4655.49|65
1642128810000|2022-01-14 02:53:30|4656.47|4655.87|4656.72|4656.12|4656.72|4656.12|4656.47|4655.87|74
1642128820000|2022-01-14 02:53:40|4656.97|4656.37|4656.97|4656.37|4656.97|4656.37|4656.97|4656.37|12
1642128830000|2022-01-14 02:53:50|4657.09|4656.49|4656.97|4656.37|4657.09|4656.49|4656.97|4656.37|6
1642128840000|2022-01-14 02:54:00|4657.22|4656.62|4657.09|4656.49|4657.22|4656.62|4656.97|4656.37|15
1642128850000|2022-01-14 02:54:10|4657.22|4656.62|4656.84|4656.24|4657.22|4656.62|4656.72|4656.12|8
1642128860000|2022-01-14 02:54:20|4656.72|4656.12|4656.72|4656.12|4656.84|4656.24|4656.72|4656.12|5
1642128880000|2022-01-14 02:54:40|4656.47|4655.87|4656.22|4655.62|4656.47|4655.87|4656.22|4655.62|15
1642128890000|2022-01-14 02:54:50|4656.09|4655.49|4656.47|4655.87|4656.47|4655.87|4655.97|4655.37|51
1642128900000|2022-01-14 02:55:00|4656.59|4655.99|4656.47|4655.87|4656.72|4656.12|4656.47|4655.87|27
1642128910000|2022-01-14 02:55:10|4656.59|4655.99|4656.47|4655.87|4656.72|4656.12|4656.47|4655.87|4
1642128920000|2022-01-14 02:55:20|4656.72|4656.12|4656.47|4655.87|4656.72|4656.12|4656.47|4655.87|3
1642128930000|2022-01-14 02:55:30|4656.59|4655.99|4656.72|4656.12|4656.72|4656.12|4656.59|4655.99|1
1642128940000|2022-01-14 02:55:40|4656.84|4656.24|4657.72|4657.12|4657.72|4657.12|4656.72|4656.12|71
1642128950000|2022-01-14 02:55:50|4657.47|4656.87|4657.59|4656.99|4657.59|4656.99|4657.47|4656.87|30
1642128960000|2022-01-14 02:56:00|4657.47|4656.87|4657.59|4656.99|4657.59|4656.99|4657.47|4656.87|14
1642128970000|2022-01-14 02:56:10|4657.47|4656.87|4656.97|4656.37|4657.47|4656.87|4656.97|4656.37|19
1642128980000|2022-01-14 02:56:20|4656.84|4656.24|4656.72|4656.12|4656.84|4656.24|4656.72|4656.12|14
1642128990000|2022-01-14 02:56:30|4656.84|4656.24|4656.84|4656.24|4656.84|4656.24|4656.72|4656.12|7
1642129000000|2022-01-14 02:56:40|4656.97|4656.37|4657.47|4656.87|4657.47|4656.87|4656.97|4656.37|12
1642129010000|2022-01-14 02:56:50|4657.59|4656.99|4657.47|4656.87|4657.59|4656.99|4657.47|4656.87|1
1642129020000|2022-01-14 02:57:00|4657.72|4657.12|4657.72|4657.12|4657.72|4657.12|4657.47|4656.87|16
1642129030000|2022-01-14 02:57:10|4657.59|4656.99|4657.09|4656.49|4657.59|4656.99|4657.09|4656.49|24
1642129040000|2022-01-14 02:57:20|4656.97|4656.37|4657.47|4656.87|4657.47|4656.87|4656.97|4656.37|18
1642129050000|2022-01-14 02:57:30|4657.22|4656.62|4657.22|4656.62|4657.22|4656.62|4657.22|4656.62|6
1642129060000|2022-01-14 02:57:40|||||||||11
1642129070000|2022-01-14 02:57:50|||||||||32
1642129080000|2022-01-14 02:58:00|4657.34|4656.74|4657.72|4657.12|4657.72|4657.12|4657.22|4656.62|40
1642129090000|2022-01-14 02:58:10|4657.22|4656.62|4657.22|4656.62|4657.22|4656.62|4657.22|4656.62|21
1642129100000|2022-01-14 02:58:20|4657.47|4656.87|4657.47|4656.87|4657.47|4656.87|4657.47|4656.87|42
1642129110000|2022-01-14 02:58:30|4657.72|4657.12|4657.97|4657.37|4657.97|4657.37|4657.72|4657.12|14
1642129120000|2022-01-14 02:58:40|4657.84|4657.24|4657.47|4656.87|4657.84|4657.24|4657.47|4656.87|8
1642129130000|2022-01-14 02:58:50|4657.72|4657.12|4657.47|4656.87|4657.72|4657.12|4657.47|4656.87|15
1642129140000|2022-01-14 02:59:00|4657.72|4657.12|4657.72|4657.12|4657.97|4657.37|4657.72|4657.12|21
1642129150000|2022-01-14 02:59:10|4657.59|4656.99|4657.47|4656.87|4657.59|4656.99|4657.47|4656.87|18
1642129160000|2022-01-14 02:59:20|4657.72|4657.12|4657.72|4657.12|4657.84|4657.24|4657.72|4657.12|7
1642129170000|2022-01-14 02:59:30|4657.47|4656.87|4657.47|4656.87|4657.47|4656.87|4657.47|4656.87|17
1642129180000|2022-01-14 02:59:40|4657.59|4656.99|4657.47|4656.87|4657.72|4657.12|4657.47|4656.87|11
1642129190000|2022-01-14 02:59:50|4657.72|4657.12|4657.72|4657.12|4658.22|4657.62|4657.72|4657.12|143
1642129200000|2022-01-14 03:00:00|4657.97|4657.37|4657.72|4657.12|4658.22|4657.62|4657.72|4657.12|38
1642129210000|2022-01-14 03:00:10|4657.84|4657.24|4657.72|4657.12|4657.84|4657.24|4657.72|4657.12|11
1642129220000|2022-01-14 03:00:20|4657.84|4657.24|4657.97|4657.37|4658.22|4657.62|4657.84|4657.24|12
1642129230000|2022-01-14 03:00:30|4658.09|4657.49|4658.22|4657.62|4658.22|4657.62|4657.97|4657.37|24
1642129240000|2022-01-14 03:00:40|4657.97|4657.37|4658.22|4657.62|4658.22|4657.62|4657.97|4657.37|35
1642129250000|2022-01-14 03:00:50|||||||||37
1642129270000|2022-01-14 03:01:10|4658.47|4657.87|4657.22|4656.62|4658.47|4657.87|4657.22|4656.62|148
1642129280000|2022-01-14 03:01:20|4657.47|4656.87|4657.22|4656.62|4657.47|4656.87|4657.22|4656.62|29
1642129290000|2022-01-14 03:01:30|4657.34|4656.74|4657.34|4656.74|4657.47|4656.87|4657.34|4656.74|11
1642129300000|2022-01-14 03:01:40|4657.47|4656.87|4657.47|4656.87|4657.59|4656.99|4657.47|4656.87|9
1642129310000|2022-01-14 03:01:50|4657.72|4657.12|4657.72|4657.12|4657.72|4657.12|4657.72|4657.12|30
1642129320000|2022-01-14 03:02:00|4657.59|4656.99|4657.47|4656.87|4657.72|4657.12|4657.47|4656.87|5
1642129330000|2022-01-14 03:02:10|4657.72|4657.12|4657.47|4656.87|4657.72|4657.12|4657.47|4656.87|11
1642129340000|2022-01-14 03:02:20|4657.34|4656.74|4657.47|4656.87|4657.47|4656.87|4657.22|4656.62|20
1642129350000|2022-01-14 03:02:30|4657.22|4656.62|4657.22|4656.62|4657.22|4656.62|4657.22|4656.62|11
1642129360000|2022-01-14 03:02:40|4657.09|4656.49|4656.72|4656.12|4657.09|4656.49|4656.72|4656.12|21
1642129370000|2022-01-14 03:02:50|4656.47|4655.87|4655.97|4655.37|4656.47|4655.87|4655.97|4655.37|151
1642129380000|2022-01-14 03:03:00|4655.84|4655.24|4655.47|4654.87|4655.97|4655.37|4655.22|4654.62|126
1642129390000|2022-01-14 03:03:10|4655.22|4654.62|4655.72|4655.12|4655.72|4655.12|4655.22|4654.62|47
1642129400000|2022-01-14 03:03:20|4655.59|4654.99|4655.47|4654.87|4655.72|4655.12|4655.47|4654.87|58
1642129410000|2022-01-14 03:03:30|4655.72|4655.12|4656.22|4655.62|4656.22|4655.62|4655.72|4655.12|39
1642129420000|2022-01-14 03:03:40|4655.97|4655.37|4655.97|4655.37|4655.97|4655.37|4655.72|4655.12|13
1642129430000|2022-01-14 03:03:50|4655.84|4655.24|4655.47|4654.87|4655.84|4655.24|4655.47|4654.87|9
1642129440000|2022-01-14 03:04:00|4655.72|4655.12|4655.97|4655.37|4655.97|4655.37|4655.72|4655.12|16
1642129450000|2022-01-14 03:04:10|4655.72|4655.12|4655.47|4654.87|4655.84|4655.24|4655.47|4654.87|14
1642129460000|2022-01-14 03:04:20|4655.72|4655.12|4655.47|4654.87|4655.72|4655.12|4655.47|4654.87|11
1642129470000|2022-01-14 03:04:30|4655.59|4654.99|4655.22|4654.62|4655.72|4655.12|4655.22|4654.62|39
1642129480000|2022-01-14 03:04:40|4655.47|4654.87|4655.22|4654.62|4655.47|4654.87|4655.22|4654.62|17
1642129490000|2022-01-14 03:04:50|4655.47|4654.87|4655.34|4654.74|4655.47|4654.87|4655.22|4654.62|11
1642129500000|2022-01-14 03:05:00|4655.22|4654.62|4655.72|4655.12|4655.72|4655.12|4655.22|4654.62|14
1642129510000|2022-01-14 03:05:10|4655.97|4655.37|4655.97|4655.37|4655.97|4655.37|4655.97|4655.37|42
1642129520000|2022-01-14 03:05:20|4656.09|4655.49|4656.22|4655.62|4656.22|4655.62|4656.09|4655.49|10
1642129530000|2022-01-14 03:05:30|4656.34|4655.74|4656.59|4655.99|4656.59|4655.99|4656.34|4655.74|16
1642129540000|2022-01-14 03:05:40|4656.47|4655.87|4656.22|4655.62|4656.72|4656.12|4655.97|4655.37|17
1642129550000|2022-01-14 03:05:50|4655.97|4655.37|4655.97|4655.37|4655.97|4655.37|4655.97|4655.37|5
1642129560000|2022-01-14 03:06:00|4656.22|4655.62|4655.97|4655.37|4656.22|4655.62|4655.97|4655.37|8
1642129570000|2022-01-14 03:06:10|4656.09|4655.49|4655.97|4655.37|4656.09|4655.49|4655.97|4655.37|4
1642129580000|2022-01-14 03:06:20|4655.72|4655.12|4656.09|4655.49|4656.22|4655.62|4655.72|4655.12|14
1642129590000|2022-01-14 03:06:30|4656.22|4655.62|4656.22|4655.62|4656.22|4655.62|4655.97|4655.37|7
1642129600000|2022-01-14 03:06:40|||||||||9
1642129610000|2022-01-14 03:06:50|4656.34|4655.74|4656.47|4655.87|4656.47|4655.87|4656.34|4655.74|9
1642129620000|2022-01-14 03:07:00|4656.59|4655.99|4656.84|4656.24|4656.84|4656.24|4656.47|4655.87|45
1642129630000|2022-01-14 03:07:10|4656.97|4656.37|4656.72|4656.12|4657.22|4656.62|4656.72|4656.12|27
1642129640000|2022-01-14 03:07:20|4656.84|4656.24|4656.97|4656.37|4657.09|4656.49|4656.84|4656.24|8
1642129650000|2022-01-14 03:07:30|4657.09|4656.49|4656.97|4656.37|4657.22|4656.62|4656.97|4656.37|9
1642129660000|2022-01-14 03:07:40|4657.09|4656.49|4657.34|4656.74|4657.47|4656.87|4657.09|4656.49|20
1642129670000|2022-01-14 03:07:50|4657.47|4656.87|4657.22|4656.62|4657.47|4656.87|4657.22|4656.62|9
1642129680000|2022-01-14 03:08:00|4656.97|4656.37|4656.97|4656.37|4657.22|4656.62|4656.97|4656.37|27
1642129690000|2022-01-14 03:08:10|4657.22|4656.62|4657.34|4656.74|4657.34|4656.74|4657.22|4656.62|8
1642129700000|2022-01-14 03:08:20|4657.47|4656.87|4657.22|4656.62|4657.47|4656.87|4656.97|4656.37|13
1642129710000|2022-01-14 03:08:30|4656.97|4656.37|4656.72|4656.12|4656.97|4656.37|4656.72|4656.12|1
1642129720000|2022-01-14 03:08:40|4656.84|4656.24|4656.97|4656.37|4656.97|4656.37|4656.84|4656.24|86
1642129730000|2022-01-14 03:08:50|4656.84|4656.24|4656.97|4656.37|4656.97|4656.37|4656.84|4656.24|4
1642129740000|2022-01-14 03:09:00|4656.84|4656.24|4657.22|4656.62|4657.22|4656.62|4656.84|4656.24|61
1642129750000|2022-01-14 03:09:10|4657.47|4656.87|4658.22|4657.62|4658.22|4657.62|4657.47|4656.87|74
1642129760000|2022-01-14 03:09:20|4658.47|4657.87|4660.22|4659.62|4660.22|4659.62|4658.47|4657.87|324
1642129770000|2022-01-14 03:09:30|4659.97|4659.37|4660.72|4660.12|4660.72|4660.12|4659.97|4659.37|265
1642129780000|2022-01-14 03:09:40|4660.47|4659.87|4659.47|4658.87|4660.47|4659.87|4659.47|4658.87|62
1642129790000|2022-01-14 03:09:50|4659.72|4659.12|4659.22|4658.62|4659.72|4659.12|4658.97|4658.37|83
1642129800000|2022-01-14 03:10:00|4658.97|4658.37|4659.47|4658.87|4659.47|4658.87|4658.97|4658.37|56
1642129810000|2022-01-14 03:10:10|4659.72|4659.12|4660.47|4659.87|4660.47|4659.87|4659.47|4658.87|106
1642129820000|2022-01-14 03:10:20|4660.22|4659.62|4659.97|4659.37|4660.47|4659.87|4659.97|4659.37|50
1642129830000|2022-01-14 03:10:30|4659.72|4659.12|4659.97|4659.37|4659.97|4659.37|4659.72|4659.12|21
1642129840000|2022-01-14 03:10:40|4659.72|4659.12|4659.72|4659.12|4659.97|4659.37|4659.72|4659.12|17
1642129850000|2022-01-14 03:10:50|4659.84|4659.24|4659.22|4658.62|4659.84|4659.24|4659.22|4658.62|89
1642129860000|2022-01-14 03:11:00|4659.47|4658.87|4659.22|4658.62|4659.47|4658.87|4659.22|4658.62|44
1642129870000|2022-01-14 03:11:10|4658.97|4658.37|4658.72|4658.12|4658.97|4658.37|4658.72|4658.12|48
1642129880000|2022-01-14 03:11:20|4658.59|4657.99|4658.22|4657.62|4658.72|4658.12|4658.22|4657.62|38
1642129890000|2022-01-14 03:11:30|4658.34|4657.74|4657.97|4657.37|4658.47|4657.87|4657.97|4657.37|21
1642129900000|2022-01-14 03:11:40|4658.09|4657.49|4657.72|4657.12|4658.22|4657.62|4657.72|4657.12|27
1642129910000|2022-01-14 03:11:50|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|4657.72|4657.12|14
1642129920000|2022-01-14 03:12:00|4658.09|4657.49|4657.72|4657.12|4658.09|4657.49|4657.72|4657.12|19
1642129930000|2022-01-14 03:12:10|4657.47|4656.87|4657.22|4656.62|4657.47|4656.87|4656.97|4656.37|55
1642129940000|2022-01-14 03:12:20|4656.97|4656.37|4656.97|4656.37|4656.97|4656.37|4656.97|4656.37|7
1642129950000|2022-01-14 03:12:30|4657.09|4656.49|4656.97|4656.37|4657.22|4656.62|4656.97|4656.37|5
1642129960000|2022-01-14 03:12:40|4657.22|4656.62|4656.97|4656.37|4657.22|4656.62|4656.97|4656.37|32
1642129970000|2022-01-14 03:12:50|4656.84|4656.24|4656.47|4655.87|4656.84|4656.24|4656.47|4655.87|41
1642129980000|2022-01-14 03:13:00|4656.72|4656.12|4656.97|4656.37|4656.97|4656.37|4656.72|4656.12|21
1642129990000|2022-01-14 03:13:10|4657.09|4656.49|4657.22|4656.62|4657.22|4656.62|4657.09|4656.49|8
1642130000000|2022-01-14 03:13:20|4657.47|4656.87|4656.97|4656.37|4657.59|4656.99|4656.97|4656.37|31
1642130010000|2022-01-14 03:13:30|4657.09|4656.49|4656.97|4656.37|4657.09|4656.49|4656.72|4656.12|27
1642130020000|2022-01-14 03:13:40|4657.09|4656.49|4657.22|4656.62|4657.22|4656.62|4657.09|4656.49|7
1642130030000|2022-01-14 03:13:50|4657.34|4656.74|4656.97|4656.37|4657.47|4656.87|4656.97|4656.37|12
1642130040000|2022-01-14 03:14:00|4657.22|4656.62|4657.22|4656.62|4657.22|4656.62|4656.97|4656.37|12
1642130050000|2022-01-14 03:14:10|||||||||1
1642130060000|2022-01-14 03:14:20|4656.97|4656.37|4656.97|4656.37|4657.22|4656.62|4656.97|4656.37|12
1642130070000|2022-01-14 03:14:30|4657.22|4656.62|4657.22|4656.62|4657.47|4656.87|4657.22|4656.62|6
1642130080000|2022-01-14 03:14:40|4657.34|4656.74|4657.34|4656.74|4657.34|4656.74|4657.22|4656.62|6
1642130090000|2022-01-14 03:14:50|4657.47|4656.87|4657.22|4656.62|4657.47|4656.87|4657.22|4656.62|11
1642130100000|2022-01-14 03:15:00|4656.97|4656.37|4657.47|4656.87|4657.47|4656.87|4656.97|4656.37|17
1642130110000|2022-01-14 03:15:10|4657.34|4656.74|4657.47|4656.87|4657.47|4656.87|4657.22|4656.62|13
1642130120000|2022-01-14 03:15:20|4657.59|4656.99|4657.22|4656.62|4657.59|4656.99|4657.22|4656.62|9
1642130130000|2022-01-14 03:15:30|4656.97|4656.37|4656.97|4656.37|4657.22|4656.62|4656.97|4656.37|3
1642130140000|2022-01-14 03:15:40|4656.84|4656.24|4656.72|4656.12|4656.97|4656.37|4656.59|4655.99|11
1642130150000|2022-01-14 03:15:50|||||||||10
1642130160000|2022-01-14 03:16:00|4656.97|4656.37|4656.84|4656.24|4656.97|4656.37|4656.84|4656.24|4
1642130170000|2022-01-14 03:16:10|4656.97|4656.37|4656.97|4656.37|4657.09|4656.49|4656.97|4656.37|0
1642130190000|2022-01-14 03:16:30|4656.72|4656.12|4656.97|4656.37|4656.97|4656.37|4656.72|4656.12|32
1642130200000|2022-01-14 03:16:40|4656.84|4656.24|4656.97|4656.37|4656.97|4656.37|4656.84|4656.24|4
1642130210000|2022-01-14 03:16:50|4656.84|4656.24|4656.84|4656.24|4656.84|4656.24|4656.72|4656.12|22
1642130220000|2022-01-14 03:17:00|4656.97|4656.37|4656.97|4656.37|4656.97|4656.37|4656.72|4656.12|8
1642130230000|2022-01-14 03:17:10|4656.84|4656.24|4656.72|4656.12|4656.84|4656.24|4656.72|4656.12|12
1642130240000|2022-01-14 03:17:20|4656.59|4655.99|4656.84|4656.24|4656.97|4656.37|4656.47|4655.87|40
1642130250000|2022-01-14 03:17:30|4656.72|4656.12|4656.97|4656.37|4656.97|4656.37|4656.72|4656.12|10
1642130260000|2022-01-14 03:17:40|4657.47|4656.87|4657.22|4656.62|4657.47|4656.87|4657.22|4656.62|49
1642130270000|2022-01-14 03:17:50|4656.97|4656.37|4656.72|4656.12|4656.97|4656.37|4656.72|4656.12|17
1642130280000|2022-01-14 03:18:00|4656.97|4656.37|4657.22|4656.62|4657.22|4656.62|4656.97|4656.37|8
1642130290000|2022-01-14 03:18:10|4656.97|4656.37|4656.72|4656.12|4656.97|4656.37|4656.59|4655.99|23
1642130300000|2022-01-14 03:18:20|4656.97|4656.37|4656.97|4656.37|4656.97|4656.37|4656.84|4656.24|8
1642130310000|2022-01-14 03:18:30|4656.72|4656.12|4657.22|4656.62|4657.22|4656.62|4656.72|4656.12|40
1642130320000|2022-01-14 03:18:40|4657.47|4656.87|4657.72|4657.12|4657.72|4657.12|4657.47|4656.87|40
1642130330000|2022-01-14 03:18:50|4657.59|4656.99|4657.97|4657.37|4657.97|4657.37|4657.59|4656.99|58
1642130340000|2022-01-14 03:19:00|4657.72|4657.12|4657.97|4657.37|4657.97|4657.37|4657.72|4657.12|31
1642130350000|2022-01-14 03:19:10|4657.72|4657.12|4657.72|4657.12|4657.72|4657.12|4657.72|4657.12|6
1642130360000|2022-01-14 03:19:20|4657.84|4657.24|4657.72|4657.12|4657.84|4657.24|4657.72|4657.12|6
1642130370000|2022-01-14 03:19:30|4657.84|4657.24|4657.84|4657.24|4657.97|4657.37|4657.72|4657.12|7
1642130380000|2022-01-14 03:19:40|4657.97|4657.37|4657.72|4657.12|4657.97|4657.37|4657.72|4657.12|11
1642130390000|2022-01-14 03:19:50|||||||||5
1642130400000|2022-01-14 03:20:00|4657.84|4657.24|4657.22|4656.62|4657.84|4657.24|4657.22|4656.62|34
1642130410000|2022-01-14 03:20:10|4657.34|4656.74|4657.22|4656.62|4657.34|4656.74|4657.22|4656.62|6
1642130420000|2022-01-14 03:20:20|4657.47|4656.87|4657.22|4656.62|4657.47|4656.87|4657.22|4656.62|10
1642130430000|2022-01-14 03:20:30|4657.47|4656.87|4657.34|4656.74|4657.47|4656.87|4657.34|4656.74|5
1642130440000|2022-01-14 03:20:40|4657.47|4656.87|4657.47|4656.87|4657.59|4656.99|4657.47|4656.87|14
1642130450000|2022-01-14 03:20:50|4657.72|4657.12|4658.22|4657.62|4658.22|4657.62|4657.72|4657.12|39
1642130460000|2022-01-14 03:21:00|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|11
1642130470000|2022-01-14 03:21:10|4657.84|4657.24|4657.84|4657.24|4657.97|4657.37|4657.84|4657.24|15
1642130480000|2022-01-14 03:21:20|4657.72|4657.12|4657.72|4657.12|4657.72|4657.12|4657.72|4657.12|0
1642130490000|2022-01-14 03:21:30|4657.59|4656.99|4657.22|4656.62|4657.59|4656.99|4657.22|4656.62|11
1642130500000|2022-01-14 03:21:40|4657.34|4656.74|4657.22|4656.62|4657.47|4656.87|4657.22|4656.62|9
1642130510000|2022-01-14 03:21:50|4656.97|4656.37|4657.22|4656.62|4657.22|4656.62|4656.97|4656.37|35
1642130520000|2022-01-14 03:22:00|4657.09|4656.49|4656.72|4656.12|4657.22|4656.62|4656.72|4656.12|24
1642130530000|2022-01-14 03:22:10|4656.59|4655.99|4656.47|4655.87|4656.72|4656.12|4656.47|4655.87|13
1642130540000|2022-01-14 03:22:20|4656.34|4655.74|4656.22|4655.62|4656.34|4655.74|4655.97|4655.37|31
1642130550000|2022-01-14 03:22:30|||||||||10
1642130560000|2022-01-14 03:22:40|4656.47|4655.87|4656.59|4655.99|4656.72|4656.12|4656.47|4655.87|18
1642130570000|2022-01-14 03:22:50|4656.72|4656.12|4656.72|4656.12|4656.72|4656.12|4656.72|4656.12|9
1642130580000|2022-01-14 03:23:00|||||||||8
1642130590000|2022-01-14 03:23:10|4656.59|4655.99|4656.34|4655.74|4656.72|4656.12|4656.34|4655.74|5
1642130600000|2022-01-14 03:23:20|4656.47|4655.87|4656.72|4656.12|4656.72|4656.12|4656.47|4655.87|3
1642130610000|2022-01-14 03:23:30|4656.97|4656.37|4657.34|4656.74|4657.47|4656.87|4656.97|4656.37|80
1642130620000|2022-01-14 03:23:40|4657.22|4656.62|4657.22|4656.62|4657.34|4656.74|4657.22|4656.62|1
1642130630000|2022-01-14 03:23:50|4657.47|4656.87|4657.72|4657.12|4657.72|4657.12|4657.47|4656.87|17
1642130640000|2022-01-14 03:24:00|4657.47|4656.87|4657.72|4657.12|4657.72|4657.12|4657.47|4656.87|11
1642130650000|2022-01-14 03:24:10|4657.59|4656.99|4657.59|4656.99|4657.59|4656.99|4657.59|4656.99|4
1642130660000|2022-01-14 03:24:20|4657.47|4656.87|4657.47|4656.87|4657.47|4656.87|4657.22|4656.62|7
1642130680000|2022-01-14 03:24:40|4657.22|4656.62|4657.22|4656.62|4657.47|4656.87|4657.22|4656.62|8
1642130700000|2022-01-14 03:25:00|4657.09|4656.49|4657.47|4656.87|4657.47|4656.87|4656.97|4656.37|11
1642130710000|2022-01-14 03:25:10|4657.59|4656.99|4657.84|4657.24|4657.97|4657.37|4657.59|4656.99|23
1642130720000|2022-01-14 03:25:20|4657.72|4657.12|4657.84|4657.24|4657.84|4657.24|4657.72|4657.12|9
1642130730000|2022-01-14 03:25:30|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|1
1642130740000|2022-01-14 03:25:40|4657.84|4657.24|4657.72|4657.12|4657.97|4657.37|4657.72|4657.12|7
1642130750000|2022-01-14 03:25:50|4657.97|4657.37|4657.97|4657.37|4658.22|4657.62|4657.97|4657.37|22
1642130760000|2022-01-14 03:26:00|4658.09|4657.49|4657.97|4657.37|4658.22|4657.62|4657.97|4657.37|26
1642130770000|2022-01-14 03:26:10|4657.84|4657.24|4657.22|4656.62|4657.97|4657.37|4657.22|4656.62|15
1642130780000|2022-01-14 03:26:20|4657.34|4656.74|4657.47|4656.87|4657.72|4657.12|4657.34|4656.74|9
1642130800000|2022-01-14 03:26:40|4657.59|4656.99|4657.72|4657.12|4657.72|4657.12|4657.59|4656.99|29
1642130810000|2022-01-14 03:26:50|4657.59|4656.99|4657.47|4656.87|4657.59|4656.99|4657.22|4656.62|10
1642130820000|2022-01-14 03:27:00|4657.59|4656.99|4657.34|4656.74|4657.72|4657.12|4657.34|4656.74|10
1642130830000|2022-01-14 03:27:10|4657.47|4656.87|4657.34|4656.74|4657.47|4656.87|4657.22|4656.62|6
1642130840000|2022-01-14 03:27:20|4657.22|4656.62|4657.47|4656.87|4657.47|4656.87|4657.22|4656.62|19
1642130850000|2022-01-14 03:27:30|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|9
1642130860000|2022-01-14 03:27:40|4658.09|4657.49|4658.09|4657.49|4658.09|4657.49|4658.09|4657.49|7
1642130870000|2022-01-14 03:27:50|4657.97|4657.37|4657.72|4657.12|4658.09|4657.49|4657.72|4657.12|6
1642130880000|2022-01-14 03:28:00|4657.84|4657.24|4657.72|4657.12|4657.84|4657.24|4657.72|4657.12|3
1642130890000|2022-01-14 03:28:10|4657.59|4656.99|4657.22|4656.62|4657.59|4656.99|4657.22|4656.62|10
1642130900000|2022-01-14 03:28:20|4656.97|4656.37|4656.97|4656.37|4656.97|4656.37|4656.97|4656.37|12
1642130910000|2022-01-14 03:28:30|4657.22|4656.62|4657.22|4656.62|4657.22|4656.62|4657.22|4656.62|4
1642130920000|2022-01-14 03:28:40|4656.97|4656.37|4656.97|4656.37|4656.97|4656.37|4656.97|4656.37|7
1642130930000|2022-01-14 03:28:50|4656.72|4656.12|4656.84|4656.24|4656.97|4656.37|4656.72|4656.12|18
1642130940000|2022-01-14 03:29:00|4656.72|4656.12|4656.72|4656.12|4656.97|4656.37|4656.72|4656.12|11
1642130950000|2022-01-14 03:29:10|4656.47|4655.87|4656.47|4655.87|4656.47|4655.87|4656.47|4655.87|37
1642130980000|2022-01-14 03:29:40|4656.22|4655.62|4655.97|4655.37|4656.22|4655.62|4655.97|4655.37|67
1642130990000|2022-01-14 03:29:50|4656.22|4655.62|4655.97|4655.37|4656.22|4655.62|4655.97|4655.37|27
1642131000000|2022-01-14 03:30:00|4655.72|4655.12|4656.59|4655.99|4656.72|4656.12|4655.72|4655.12|122
1642131010000|2022-01-14 03:30:10|4656.47|4655.87|4656.47|4655.87|4656.47|4655.87|4656.34|4655.74|17
1642131020000|2022-01-14 03:30:20|4656.22|4655.62|4656.34|4655.74|4656.47|4655.87|4656.22|4655.62|12
1642131030000|2022-01-14 03:30:30|4656.47|4655.87|4656.22|4655.62|4656.47|4655.87|4656.09|4655.49|11
1642131040000|2022-01-14 03:30:40|4656.09|4655.49|4655.97|4655.37|4656.22|4655.62|4655.97|4655.37|11
1642131050000|2022-01-14 03:30:50|4655.72|4655.12|4655.97|4655.37|4655.97|4655.37|4655.72|4655.12|13
1642131060000|2022-01-14 03:31:00|4655.84|4655.24|4655.72|4655.12|4655.97|4655.37|4655.47|4654.87|26
1642131070000|2022-01-14 03:31:10|4655.84|4655.24|4655.72|4655.12|4655.97|4655.37|4655.72|4655.12|8
1642131080000|2022-01-14 03:31:20|4655.59|4654.99|4655.72|4655.12|4655.72|4655.12|4655.59|4654.99|7
1642131090000|2022-01-14 03:31:30|4655.97|4655.37|4655.97|4655.37|4655.97|4655.37|4655.72|4655.12|21
1642131110000|2022-01-14 03:31:50|4655.84|4655.24|4655.97|4655.37|4655.97|4655.37|4655.72|4655.12|10
1642131120000|2022-01-14 03:32:00|4655.72|4655.12|4655.22|4654.62|4655.72|4655.12|4655.22|4654.62|38
1642131130000|2022-01-14 03:32:10|4655.47|4654.87|4655.47|4654.87|4655.47|4654.87|4655.34|4654.74|15
1642131140000|2022-01-14 03:32:20|4655.34|4654.74|4655.47|4654.87|4655.47|4654.87|4655.34|4654.74|13
1642131150000|2022-01-14 03:32:30|4655.34|4654.74|4655.47|4654.87|4655.47|4654.87|4655.22|4654.62|22
1642131160000|2022-01-14 03:32:40|4655.72|4655.12|4655.47|4654.87|4655.72|4655.12|4655.47|4654.87|18
1642131170000|2022-01-14 03:32:50|4655.22|4654.62|4654.72|4654.12|4655.22|4654.62|4654.72|4654.12|45
1642131180000|2022-01-14 03:33:00|4654.84|4654.24|4654.72|4654.12|4654.97|4654.37|4654.47|4653.87|64
1642131190000|2022-01-14 03:33:10|4654.47|4653.87|4654.47|4653.87|4654.47|4653.87|4654.47|4653.87|17
1642131200000|2022-01-14 03:33:20|||||||||13
1642131210000|2022-01-14 03:33:30|4654.22|4653.62|4653.97|4653.37|4654.22|4653.62|4653.97|4653.37|58
1642131220000|2022-01-14 03:33:40|4653.72|4653.12|4653.47|4652.87|4653.72|4653.12|4653.22|4652.62|105
1642131230000|2022-01-14 03:33:50|4653.72|4653.12|4653.97|4653.37|4653.97|4653.37|4653.72|4653.12|44
1642131240000|2022-01-14 03:34:00|4653.84|4653.24|4653.97|4653.37|4653.97|4653.37|4653.59|4652.99|17
1642131250000|2022-01-14 03:34:10|4653.84|4653.24|4653.72|4653.12|4653.84|4653.24|4653.47|4652.87|21
1642131260000|2022-01-14 03:34:20|4653.59|4652.99|4653.47|4652.87|4653.72|4653.12|4653.47|4652.87|13
1642131270000|2022-01-14 03:34:30|4653.72|4653.12|4653.97|4653.37|4653.97|4653.37|4653.72|4653.12|19
1642131280000|2022-01-14 03:34:40|4653.84|4653.24|4653.97|4653.37|4653.97|4653.37|4653.72|4653.12|16
1642131290000|2022-01-14 03:34:50|4653.84|4653.24|4654.47|4653.87|4654.47|4653.87|4653.84|4653.24|34
1642131300000|2022-01-14 03:35:00|4654.34|4653.74|4654.22|4653.62|4654.47|4653.87|4654.22|4653.62|41
1642131310000|2022-01-14 03:35:10|4654.34|4653.74|4654.47|4653.87|4654.47|4653.87|4654.34|4653.74|20
1642131320000|2022-01-14 03:35:20|4654.22|4653.62|4654.22|4653.62|4654.34|4653.74|4654.22|4653.62|7
1642131330000|2022-01-14 03:35:30|||||||||13
1642131360000|2022-01-14 03:36:00|4653.97|4653.37|4653.97|4653.37|4654.22|4653.62|4653.72|4653.12|111
1642131370000|2022-01-14 03:36:10|4654.22|4653.62|4654.22|4653.62|4654.22|4653.62|4654.22|4653.62|2
1642131380000|2022-01-14 03:36:20|4654.47|4653.87|4654.47|4653.87|4654.47|4653.87|4654.47|4653.87|11
1642131390000|2022-01-14 03:36:30|||||||||11
1642131400000|2022-01-14 03:36:40|||||||||21
1642131410000|2022-01-14 03:36:50|4654.59|4653.99|4654.47|4653.87|4654.59|4653.99|4654.47|4653.87|13
1642131420000|2022-01-14 03:37:00|4654.22|4653.62|4654.47|4653.87|4654.47|4653.87|4654.22|4653.62|14
1642131430000|2022-01-14 03:37:10|||||||||4
1642131440000|2022-01-14 03:37:20|4654.34|4653.74|4654.34|4653.74|4654.34|4653.74|4654.34|4653.74|12
1642131450000|2022-01-14 03:37:30|4654.47|4653.87|4654.22|4653.62|4654.47|4653.87|4654.22|4653.62|2
1642131460000|2022-01-14 03:37:40|4654.47|4653.87|4654.47|4653.87|4654.47|4653.87|4654.47|4653.87|20
1642131470000|2022-01-14 03:37:50|4654.72|4654.12|4654.72|4654.12|4654.72|4654.12|4654.47|4653.87|7
1642131480000|2022-01-14 03:38:00|4654.59|4653.99|4654.47|4653.87|4654.72|4654.12|4654.47|4653.87|5
1642131490000|2022-01-14 03:38:10|4654.72|4654.12|4654.72|4654.12|4654.72|4654.12|4654.47|4653.87|8
1642131500000|2022-01-14 03:38:20|||||||||7
1642131510000|2022-01-14 03:38:30|4654.59|4653.99|4654.72|4654.12|4654.72|4654.12|4654.47|4653.87|11
1642131520000|2022-01-14 03:38:40|4654.84|4654.24|4655.47|4654.87|4655.72|4655.12|4654.84|4654.24|47
1642131530000|2022-01-14 03:38:50|4655.72|4655.12|4655.72|4655.12|4655.72|4655.12|4655.47|4654.87|10
1642131540000|2022-01-14 03:39:00|4655.47|4654.87|4655.47|4654.87|4655.47|4654.87|4655.47|4654.87|11
1642131550000|2022-01-14 03:39:10|4655.59|4654.99|4655.22|4654.62|4655.59|4654.99|4655.22|4654.62|17
1642131560000|2022-01-14 03:39:20|4654.97|4654.37|4654.97|4654.37|4654.97|4654.37|4654.84|4654.24|5
1642131570000|2022-01-14 03:39:30|4655.22|4654.62|4654.97|4654.37|4655.22|4654.62|4654.97|4654.37|16
1642131580000|2022-01-14 03:39:40|4655.22|4654.62|4654.97|4654.37|4655.22|4654.62|4654.97|4654.37|6
1642131590000|2022-01-14 03:39:50|4654.72|4654.12|4654.72|4654.12|4654.72|4654.12|4654.72|4654.12|6
1642131600000|2022-01-14 03:40:00|4654.97|4654.37|4654.47|4653.87|4654.97|4654.37|4654.47|4653.87|17
1642131610000|2022-01-14 03:40:10|4654.72|4654.12|4654.84|4654.24|4654.97|4654.37|4654.72|4654.12|4
1642131620000|2022-01-14 03:40:20|4654.72|4654.12|4654.84|4654.24|4654.84|4654.24|4654.72|4654.12|0
1642131630000|2022-01-14 03:40:30|4654.59|4653.99|4654.47|4653.87|4654.59|4653.99|4654.34|4653.74|8
1642131640000|2022-01-14 03:40:40|4654.34|4653.74|4654.47|4653.87|4654.47|4653.87|4654.22|4653.62|8
1642131650000|2022-01-14 03:40:50|4654.59|4653.99|4654.47|4653.87|4654.59|4653.99|4654.22|4653.62|15
1642131660000|2022-01-14 03:41:00|4654.22|4653.62|4653.97|4653.37|4654.22|4653.62|4653.97|4653.37|7
1642131670000|2022-01-14 03:41:10|4654.22|4653.62|4654.22|4653.62|4654.22|4653.62|4654.09|4653.49|6
1642131680000|2022-01-14 03:41:20|4653.97|4653.37|4653.72|4653.12|4653.97|4653.37|4653.72|4653.12|32
1642131690000|2022-01-14 03:41:30|4653.97|4653.37|4653.47|4652.87|4653.97|4653.37|4653.47|4652.87|13
1642131700000|2022-01-14 03:41:40|4653.72|4653.12|4653.72|4653.12|4653.72|4653.12|4653.47|4652.87|14
1642131710000|2022-01-14 03:41:50|4653.59|4652.99|4653.84|4653.24|4653.84|4653.24|4653.59|4652.99|25
1642131720000|2022-01-14 03:42:00|4653.72|4653.12|4653.97|4653.37|4653.97|4653.37|4653.72|4653.12|11
1642131730000|2022-01-14 03:42:10|4653.84|4653.24|4653.22|4652.62|4653.84|4653.24|4653.22|4652.62|30
1642131740000|2022-01-14 03:42:20|4652.97|4652.37|4653.22|4652.62|4653.22|4652.62|4652.97|4652.37|23
1642131750000|2022-01-14 03:42:30|4653.47|4652.87|4653.22|4652.62|4653.47|4652.87|4653.22|4652.62|21
1642131760000|2022-01-14 03:42:40|4653.34|4652.74|4653.47|4652.87|4653.47|4652.87|4653.34|4652.74|9
1642131770000|2022-01-14 03:42:50|4653.59|4652.99|4653.59|4652.99|4653.59|4652.99|4653.47|4652.87|4
1642131780000|2022-01-14 03:43:00|4653.47|4652.87|4653.22|4652.62|4653.72|4653.12|4653.22|4652.62|16
1642131790000|2022-01-14 03:43:10|4653.47|4652.87|4653.72|4653.12|4653.84|4653.24|4653.47|4652.87|2
1642131800000|2022-01-14 03:43:20|4653.59|4652.99|4653.72|4653.12|4653.72|4653.12|4653.59|4652.99|4
1642131810000|2022-01-14 03:43:30|4653.84|4653.24|4653.47|4652.87|4653.97|4653.37|4653.47|4652.87|48
1642131820000|2022-01-14 03:43:40|4653.22|4652.62|4653.22|4652.62|4653.22|4652.62|4653.09|4652.49|16
1642131830000|2022-01-14 03:43:50|4652.97|4652.37|4652.97|4652.37|4653.22|4652.62|4652.97|4652.37|13
1642131840000|2022-01-14 03:44:00|4652.72|4652.12|4653.09|4652.49|4653.22|4652.62|4652.72|4652.12|44
1642131850000|2022-01-14 03:44:10|4653.22|4652.62|4652.72|4652.12|4653.47|4652.87|4652.72|4652.12|84
1642131860000|2022-01-14 03:44:20|4652.84|4652.24|4652.72|4652.12|4652.84|4652.24|4652.47|4651.87|40
1642131870000|2022-01-14 03:44:30|4652.97|4652.37|4652.22|4651.62|4652.97|4652.37|4652.22|4651.62|70
1642131880000|2022-01-14 03:44:40|4652.47|4651.87|4652.72|4652.12|4652.72|4652.12|4652.22|4651.62|48
1642131890000|2022-01-14 03:44:50|4652.59|4651.99|4652.72|4652.12|4652.72|4652.12|4652.47|4651.87|13
1642131900000|2022-01-14 03:45:00|4652.59|4651.99|4652.22|4651.62|4652.59|4651.99|4652.22|4651.62|31
1642131910000|2022-01-14 03:45:10|4652.09|4651.49|4651.97|4651.37|4652.22|4651.62|4651.97|4651.37|57
1642131920000|2022-01-14 03:45:20|4652.09|4651.49|4652.09|4651.49|4652.22|4651.62|4651.97|4651.37|85
1642131930000|2022-01-14 03:45:30|4652.22|4651.62|4652.22|4651.62|4652.22|4651.62|4652.22|4651.62|14
1642131940000|2022-01-14 03:45:40|4652.47|4651.87|4652.47|4651.87|4652.47|4651.87|4652.47|4651.87|24
1642131950000|2022-01-14 03:45:50|4652.34|4651.74|4652.97|4652.37|4652.97|4652.37|4652.34|4651.74|40
1642131960000|2022-01-14 03:46:00|4652.84|4652.24|4652.97|4652.37|4652.97|4652.37|4652.72|4652.12|18
1642131970000|2022-01-14 03:46:10|||||||||32
1642131980000|2022-01-14 03:46:20|4653.22|4652.62|4653.72|4653.12|4653.72|4653.12|4653.22|4652.62|85
1642131990000|2022-01-14 03:46:30|4653.84|4653.24|4653.72|4653.12|4653.84|4653.24|4653.47|4652.87|37
1642132000000|2022-01-14 03:46:40|4653.84|4653.24|4653.72|4653.12|4653.97|4653.37|4653.47|4652.87|29
1642132010000|2022-01-14 03:46:50|4653.59|4652.99|4653.72|4653.12|4653.72|4653.12|4653.59|4652.99|3
1642132020000|2022-01-14 03:47:00|4653.47|4652.87|4653.72|4653.12|4653.72|4653.12|4653.47|4652.87|8
1642132030000|2022-01-14 03:47:10|4653.84|4653.24|4653.97|4653.37|4653.97|4653.37|4653.72|4653.12|5
1642132040000|2022-01-14 03:47:20|||||||||1
1642132050000|2022-01-14 03:47:30|4653.72|4653.12|4653.47|4652.87|4653.72|4653.12|4653.47|4652.87|12
1642132060000|2022-01-14 03:47:40|4653.72|4653.12|4653.72|4653.12|4653.72|4653.12|4653.59|4652.99|5
1642132070000|2022-01-14 03:47:50|4653.47|4652.87|4653.22|4652.62|4653.47|4652.87|4653.22|4652.62|10
1642132080000|2022-01-14 03:48:00|4653.47|4652.87|4653.47|4652.87|4653.47|4652.87|4653.47|4652.87|18
1642132090000|2022-01-14 03:48:10|4653.59|4652.99|4653.47|4652.87|4653.72|4653.12|4653.47|4652.87|6
1642132100000|2022-01-14 03:48:20|||||||||5
1642132110000|2022-01-14 03:48:30|4653.72|4653.12|4653.47|4652.87|4653.72|4653.12|4653.22|4652.62|63
1642132130000|2022-01-14 03:48:50|4653.72|4653.12|4653.72|4653.12|4653.72|4653.12|4653.72|4653.12|15
1642132140000|2022-01-14 03:49:00|4653.97|4653.37|4653.97|4653.37|4653.97|4653.37|4653.97|4653.37|2
1642132150000|2022-01-14 03:49:10|4653.72|4653.12|4653.72|4653.12|4653.72|4653.12|4653.47|4652.87|30
1642132160000|2022-01-14 03:49:20|4653.47|4652.87|4653.47|4652.87|4653.47|4652.87|4653.47|4652.87|16
1642132170000|2022-01-14 03:49:30|4653.59|4652.99|4653.47|4652.87|4653.59|4652.99|4653.47|4652.87|9
1642132180000|2022-01-14 03:49:40|4653.72|4653.12|4653.72|4653.12|4653.72|4653.12|4653.72|4653.12|18
1642132190000|2022-01-14 03:49:50|4653.47|4652.87|4653.72|4653.12|4653.72|4653.12|4653.47|4652.87|14
1642132200000|2022-01-14 03:50:00|4653.84|4653.24|4653.84|4653.24|4653.97|4653.37|4653.72|4653.12|3
1642132210000|2022-01-14 03:50:10|4653.72|4653.12|4653.72|4653.12|4653.72|4653.12|4653.72|4653.12|0
1642132220000|2022-01-14 03:50:20|4653.47|4652.87|4653.72|4653.12|4653.72|4653.12|4653.22|4652.62|24
1642132230000|2022-01-14 03:50:30|4653.47|4652.87|4653.22|4652.62|4653.47|4652.87|4653.22|4652.62|5
1642132240000|2022-01-14 03:50:40|4652.97|4652.37|4652.97|4652.37|4652.97|4652.37|4652.97|4652.37|12
1642132250000|2022-01-14 03:50:50|4652.84|4652.24|4652.72|4652.12|4652.84|4652.24|4652.72|4652.12|14
1642132260000|2022-01-14 03:51:00|4652.97|4652.37|4652.97|4652.37|4652.97|4652.37|4652.97|4652.37|18
1642132270000|2022-01-14 03:51:10|4652.72|4652.12|4652.97|4652.37|4652.97|4652.37|4652.72|4652.12|2
1642132280000|2022-01-14 03:51:20|||||||||1
1642132290000|2022-01-14 03:51:30|4653.22|4652.62|4652.97|4652.37|4653.22|4652.62|4652.97|4652.37|22
1642132300000|2022-01-14 03:51:40|||||||||1
1642132320000|2022-01-14 03:52:00|4653.09|4652.49|4653.47|4652.87|4653.47|4652.87|4653.09|4652.49|19
1642132330000|2022-01-14 03:52:10|4653.34|4652.74|4653.22|4652.62|4653.59|4652.99|4653.22|4652.62|5
1642132350000|2022-01-14 03:52:30|4652.97|4652.37|4652.72|4652.12|4652.97|4652.37|4652.72|4652.12|11
1642132360000|2022-01-14 03:52:40|4652.84|4652.24|4652.72|4652.12|4652.84|4652.24|4652.72|4652.12|10
1642132370000|2022-01-14 03:52:50|4652.47|4651.87|4652.72|4652.12|4652.72|4652.12|4652.47|4651.87|9
1642132380000|2022-01-14 03:53:00|4652.97|4652.37|4652.84|4652.24|4652.97|4652.37|4652.72|4652.12|21
1642132390000|2022-01-14 03:53:10|4652.97|4652.37|4652.97|4652.37|4652.97|4652.37|4652.97|4652.37|9
1642132400000|2022-01-14 03:53:20|4653.22|4652.62|4653.22|4652.62|4653.22|4652.62|4653.22|4652.62|6
1642132410000|2022-01-14 03:53:30|4652.97|4652.37|4652.97|4652.37|4652.97|4652.37|4652.97|4652.37|13
1642132420000|2022-01-14 03:53:40|4653.22|4652.62|4653.22|4652.62|4653.22|4652.62|4653.09|4652.49|10
1642132430000|2022-01-14 03:53:50|||||||||3
1642132440000|2022-01-14 03:54:00|4653.34|4652.74|4653.47|4652.87|4653.47|4652.87|4653.22|4652.62|8
1642132450000|2022-01-14 03:54:10|4653.72|4653.12|4653.72|4653.12|4653.72|4653.12|4653.72|4653.12|5
1642132460000|2022-01-14 03:54:20|||||||||5
1642132480000|2022-01-14 03:54:40|4653.47|4652.87|4653.47|4652.87|4653.47|4652.87|4653.22|4652.62|31
1642132490000|2022-01-14 03:54:50|4653.72|4653.12|4653.47|4652.87|4653.72|4653.12|4653.47|4652.87|5
1642132500000|2022-01-14 03:55:00|4653.59|4652.99|4653.97|4653.37|4653.97|4653.37|4653.59|4652.99|10
1642132510000|2022-01-14 03:55:10|4654.22|4653.62|4654.22|4653.62|4654.34|4653.74|4654.22|4653.62|27
1642132520000|2022-01-14 03:55:20|4654.34|4653.74|4654.47|4653.87|4654.47|4653.87|4654.22|4653.62|26
1642132530000|2022-01-14 03:55:30|4654.22|4653.62|4654.09|4653.49|4654.47|4653.87|4653.97|4653.37|18
1642132540000|2022-01-14 03:55:40|4653.97|4653.37|4654.22|4653.62|4654.34|4653.74|4653.97|4653.37|22
1642132550000|2022-01-14 03:55:50|4654.34|4653.74|4654.47|4653.87|4654.47|4653.87|4654.34|4653.74|2
1642132560000|2022-01-14 03:56:00|4654.59|4653.99|4655.47|4654.87|4655.47|4654.87|4654.59|4653.99|66
1642132570000|2022-01-14 03:56:10|4655.72|4655.12|4655.22|4654.62|4655.72|4655.12|4655.22|4654.62|51
1642132580000|2022-01-14 03:56:20|4655.47|4654.87|4655.47|4654.87|4656.22|4655.62|4655.34|4654.74|58
1642132590000|2022-01-14 03:56:30|4655.59|4654.99|4655.47|4654.87|4655.72|4655.12|4655.47|4654.87|26
1642132600000|2022-01-14 03:56:40|4655.59|4654.99|4655.47|4654.87|4655.72|4655.12|4655.47|4654.87|0
1642132610000|2022-01-14 03:56:50|4654.97|4654.37|4655.09|4654.49|4655.22|4654.62|4654.97|4654.37|79
1642132620000|2022-01-14 03:57:00|4655.22|4654.62|4655.09|4654.49|4655.22|4654.62|4655.09|4654.49|3
1642132630000|2022-01-14 03:57:10|4655.22|4654.62|4655.22|4654.62|4655.34|4654.74|4655.22|4654.62|27
1642132640000|2022-01-14 03:57:20|4655.34|4654.74|4655.22|4654.62|4655.47|4654.87|4655.09|4654.49|7
1642132650000|2022-01-14 03:57:30|||||||||9
1642132660000|2022-01-14 03:57:40|4655.47|4654.87|4655.72|4655.12|4655.72|4655.12|4655.34|4654.74|11
1642132670000|2022-01-14 03:57:50|4655.22|4654.62|4655.22|4654.62|4655.47|4654.87|4655.22|4654.62|25
1642132680000|2022-01-14 03:58:00|4654.97|4654.37|4654.84|4654.24|4654.97|4654.37|4654.72|4654.12|32
1642132690000|2022-01-14 03:58:10|4654.72|4654.12|4654.72|4654.12|4654.97|4654.37|4654.72|4654.12|4
1642132700000|2022-01-14 03:58:20|4655.22|4654.62|4654.97|4654.37|4655.22|4654.62|4654.72|4654.12|17
1642132710000|2022-01-14 03:58:30|4654.72|4654.12|4654.72|4654.12|4654.72|4654.12|4654.72|4654.12|14
1642132720000|2022-01-14 03:58:40|4654.47|4653.87|4654.72|4654.12|4654.72|4654.12|4654.47|4653.87|10
1642132740000|2022-01-14 03:59:00|4654.84|4654.24|4654.84|4654.24|4654.97|4654.37|4654.72|4654.12|16
1642132750000|2022-01-14 03:59:10|4654.72|4654.12|4654.72|4654.12|4654.72|4654.12|4654.59|4653.99|0
1642132760000|2022-01-14 03:59:20|4654.97|4654.37|4654.72|4654.12|4654.97|4654.37|4654.72|4654.12|6
1642132770000|2022-01-14 03:59:30|4654.97|4654.37|4654.97|4654.37|4654.97|4654.37|4654.97|4654.37|7
1642132780000|2022-01-14 03:59:40|4654.72|4654.12|4654.72|4654.12|4654.97|4654.37|4654.72|4654.12|12
1642132790000|2022-01-14 03:59:50|||||||||15
1642132800000|2022-01-14 04:00:00|4654.97|4654.37|4655.47|4654.87|4655.47|4654.87|4654.97|4654.37|71
1642132810000|2022-01-14 04:00:10|4655.72|4655.12|4656.47|4655.87|4656.47|4655.87|4655.72|4655.12|73
1642132820000|2022-01-14 04:00:20|4656.22|4655.62|4656.22|4655.62|4656.47|4655.87|4656.22|4655.62|40
1642132830000|2022-01-14 04:00:30|4655.97|4655.37|4656.47|4655.87|4656.47|4655.87|4655.97|4655.37|34
1642132840000|2022-01-14 04:00:40|4656.72|4656.12|4656.72|4656.12|4656.72|4656.12|4656.47|4655.87|35
1642132850000|2022-01-14 04:00:50|4656.97|4656.37|4656.72|4656.12|4656.97|4656.37|4656.72|4656.12|98
1642132860000|2022-01-14 04:01:00|4656.97|4656.37|4656.72|4656.12|4656.97|4656.37|4656.72|4656.12|40
1642132870000|2022-01-14 04:01:10|4656.97|4656.37|4656.97|4656.37|4656.97|4656.37|4656.97|4656.37|25
1642132880000|2022-01-14 04:01:20|4656.84|4656.24|4656.47|4655.87|4656.84|4656.24|4656.47|4655.87|56
1642132890000|2022-01-14 04:01:30|4656.72|4656.12|4656.72|4656.12|4656.72|4656.12|4656.72|4656.12|17
1642132900000|2022-01-14 04:01:40|4656.97|4656.37|4657.97|4657.37|4657.97|4657.37|4656.97|4656.37|94
1642132910000|2022-01-14 04:01:50|4658.09|4657.49|4657.97|4657.37|4658.22|4657.62|4657.72|4657.12|55
1642132920000|2022-01-14 04:02:00|4657.72|4657.12|4658.47|4657.87|4658.59|4657.99|4657.72|4657.12|158
1642132930000|2022-01-14 04:02:10|4657.97|4657.37|4657.72|4657.12|4658.22|4657.62|4656.97|4656.37|84
1642132940000|2022-01-14 04:02:20|4658.22|4657.62|4657.97|4657.37|4658.22|4657.62|4657.97|4657.37|64
1642132950000|2022-01-14 04:02:30|4658.22|4657.62|4658.47|4657.87|4658.47|4657.87|4657.97|4657.37|33
1642132960000|2022-01-14 04:02:40|4658.72|4658.12|4658.59|4657.99|4658.72|4658.12|4658.47|4657.87|25
1642132970000|2022-01-14 04:02:50|4658.72|4658.12|4659.22|4658.62|4659.22|4658.62|4658.47|4657.87|73
1642132980000|2022-01-14 04:03:00|4658.97|4658.37|4658.34|4657.74|4658.97|4658.37|4658.34|4657.74|36
1642132990000|2022-01-14 04:03:10|4658.47|4657.87|4657.97|4657.37|4658.47|4657.87|4657.97|4657.37|27
1642133000000|2022-01-14 04:03:20|4658.47|4657.87|4658.22|4657.62|4658.72|4658.12|4658.09|4657.49|26
1642133010000|2022-01-14 04:03:30|4658.09|4657.49|4657.97|4657.37|4658.22|4657.62|4657.97|4657.37|3
1642133020000|2022-01-14 04:03:40|4658.47|4657.87|4658.47|4657.87|4658.47|4657.87|4658.47|4657.87|26
1642133030000|2022-01-14 04:03:50|4658.34|4657.74|4658.34|4657.74|4658.47|4657.87|4658.34|4657.74|9
1642133040000|2022-01-14 04:04:00|4658.22|4657.62|4658.22|4657.62|4658.22|4657.62|4657.97|4657.37|7
1642133050000|2022-01-14 04:04:10|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|4657.97|4657.37|3
1642133060000|2022-01-14 04:04:20|4657.84|4657.24|4657.97|4657.37|4658.22|4657.62|4657.84|4657.24|66
1642133070000|2022-01-14 04:04:30|4658.22|4657.62|4657.97|4657.37|4658.22|4657.62|4657.97|4657.37|13
1642133090000|2022-01-14 04:04:50|4658.09|4657.49|4658.22|4657.62|4658.22|4657.62|4657.97|4657.37|21
1642133100000|2022-01-14 04:05:00|4658.47|4657.87|4658.72|4658.12|4658.84|4658.24|4658.47|4657.87|46
1642133110000|2022-01-14 04:05:10|4658.97|4658.37|4658.84|4658.24|4658.97|4658.37|4658.72|4658.12|23
1642133120000|2022-01-14 04:05:20|4658.72|4658.12|4658.72|4658.12|4658.97|4658.37|4658.72|4658.12|25
1642133130000|2022-01-14 04:05:30|4658.97|4658.37|4658.72|4658.12|4658.97|4658.37|4658.72|4658.12|16
1642133140000|2022-01-14 04:05:40|4658.84|4658.24|4658.97|4658.37|4658.97|4658.37|4658.84|4658.24|16
1642133150000|2022-01-14 04:05:50|4659.22|4658.62|4659.47|4658.87|4659.72|4659.12|4659.22|4658.62|36
1642133160000|2022-01-14 04:06:00|4659.22|4658.62|4658.97|4658.37|4659.22|4658.62|4658.97|4658.37|19
1642133170000|2022-01-14 04:06:10|4659.22|4658.62|4659.47|4658.87|4659.47|4658.87|4659.22|4658.62|30
1642133180000|2022-01-14 04:06:20|4659.59|4658.99|4659.59|4658.99|4659.72|4659.12|4659.47|4658.87|13
1642133190000|2022-01-14 04:06:30|4659.47|4658.87|4660.47|4659.87|4660.97|4660.37|4659.47|4658.87|433
1642133200000|2022-01-14 04:06:40|4660.22|4659.62|4660.22|4659.62|4660.47|4659.87|4660.22|4659.62|47
1642133210000|2022-01-14 04:06:50|4660.47|4659.87|4660.22|4659.62|4660.47|4659.87|4659.97|4659.37|29
1642133220000|2022-01-14 04:07:00|4660.47|4659.87|4660.22|4659.62|4660.47|4659.87|4660.22|4659.62|39
1642133230000|2022-01-14 04:07:10|4659.97|4659.37|4659.97|4659.37|4660.09|4659.49|4659.97|4659.37|11
1642133240000|2022-01-14 04:07:20|4659.84|4659.24|4659.72|4659.12|4659.84|4659.24|4659.72|4659.12|18
1642133250000|2022-01-14 04:07:30|4659.97|4659.37|4659.97|4659.37|4660.22|4659.62|4659.97|4659.37|16
1642133260000|2022-01-14 04:07:40|4659.72|4659.12|4659.72|4659.12|4659.97|4659.37|4659.72|4659.12|14
1642133270000|2022-01-14 04:07:50|4659.97|4659.37|4659.97|4659.37|4659.97|4659.37|4659.72|4659.12|19
1642133280000|2022-01-14 04:08:00|4660.09|4659.49|4659.97|4659.37|4660.09|4659.49|4659.72|4659.12|28
1642133290000|2022-01-14 04:08:10|4660.22|4659.62|4660.22|4659.62|4660.22|4659.62|4660.22|4659.62|10
1642133300000|2022-01-14 04:08:20|4660.09|4659.49|4659.97|4659.37|4660.22|4659.62|4659.97|4659.37|9
1642133310000|2022-01-14 04:08:30|4660.09|4659.49|4660.09|4659.49|4660.09|4659.49|4660.09|4659.49|5
1642133320000|2022-01-14 04:08:40|4660.22|4659.62|4660.84|4660.24|4660.84|4660.24|4660.22|4659.62|39
1642133330000|2022-01-14 04:08:50|4660.97|4660.37|4660.97|4660.37|4661.22|4660.62|4660.72|4660.12|86
1642133340000|2022-01-14 04:09:00|4661.22|4660.62|4661.22|4660.62|4661.22|4660.62|4660.97|4660.37|54
1642133350000|2022-01-14 04:09:10|4661.47|4660.87|4661.22|4660.62|4661.47|4660.87|4661.22|4660.62|66
1642133360000|2022-01-14 04:09:20|4661.34|4660.74|4660.97|4660.37|4661.34|4660.74|4660.97|4660.37|10
1642133370000|2022-01-14 04:09:30|4660.84|4660.24|4660.72|4660.12|4660.84|4660.24|4660.72|4660.12|10
1642133380000|2022-01-14 04:09:40|||||||||5
1642133390000|2022-01-14 04:09:50|4660.84|4660.24|4660.72|4660.12|4660.84|4660.24|4660.72|4660.12|108
1642133400000|2022-01-14 04:10:00|4660.97|4660.37|4660.97|4660.37|4661.47|4660.87|4660.97|4660.37|28
1642133410000|2022-01-14 04:10:10|4661.22|4660.62|4661.22|4660.62|4661.47|4660.87|4661.09|4660.49|16
1642133420000|2022-01-14 04:10:20|4661.47|4660.87|4661.22|4660.62|4661.47|4660.87|4661.22|4660.62|44
1642133430000|2022-01-14 04:10:30|||||||||6
1642133440000|2022-01-14 04:10:40|4661.09|4660.49|4660.72|4660.12|4661.09|4660.49|4660.72|4660.12|24
1642133450000|2022-01-14 04:10:50|4660.59|4659.99|4660.97|4660.37|4661.22|4660.62|4660.59|4659.99|36
1642133460000|2022-01-14 04:11:00|4660.84|4660.24|4660.72|4660.12|4660.97|4660.37|4660.59|4659.99|16
1642133470000|2022-01-14 04:11:10|4660.84|4660.24|4660.84|4660.24|4660.97|4660.37|4660.84|4660.24|6
1642133480000|2022-01-14 04:11:20|4660.97|4660.37|4660.72|4660.12|4660.97|4660.37|4660.72|4660.12|9
1642133490000|2022-01-14 04:11:30|4660.84|4660.24|4660.72|4660.12|4660.84|4660.24|4660.47|4659.87|20
1642133500000|2022-01-14 04:11:40|4660.59|4659.99|4660.72|4660.12|4660.72|4660.12|4660.59|4659.99|22
1642133510000|2022-01-14 04:11:50|4660.97|4660.37|4660.84|4660.24|4660.97|4660.37|4660.72|4660.12|18
1642133520000|2022-01-14 04:12:00|4660.72|4660.12|4660.84|4660.24|4660.97|4660.37|4660.72|4660.12|10
1642133530000|2022-01-14 04:12:10|4660.72|4660.12|4660.84|4660.24|4660.84|4660.24|4660.72|4660.12|6
1642133540000|2022-01-14 04:12:20|4660.72|4660.12|4660.97|4660.37|4661.09|4660.49|4660.72|4660.12|48
1642133550000|2022-01-14 04:12:30|4660.72|4660.12|4660.72|4660.12|4660.72|4660.12|4660.47|4659.87|281
1642133560000|2022-01-14 04:12:40|4660.97|4660.37|4661.72|4661.12|4661.72|4661.12|4660.97|4660.37|76
1642133570000|2022-01-14 04:12:50|4662.22|4661.62|4661.72|4661.12|4662.22|4661.62|4661.72|4661.12|64
1642133580000|2022-01-14 04:13:00|4661.97|4661.37|4661.59|4660.99|4661.97|4661.37|4661.47|4660.87|19
1642133590000|2022-01-14 04:13:10|4661.47|4660.87|4661.47|4660.87|4661.59|4660.99|4661.47|4660.87|0
1642133600000|2022-01-14 04:13:20|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|65
1642133610000|2022-01-14 04:13:30|||||||||6
1642133620000|2022-01-14 04:13:40|4661.47|4660.87|4661.47|4660.87|4661.72|4661.12|4661.47|4660.87|36
1642133630000|2022-01-14 04:13:50|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|11
1642133640000|2022-01-14 04:14:00|4661.47|4660.87|4661.22|4660.62|4661.47|4660.87|4661.22|4660.62|17
1642133650000|2022-01-14 04:14:10|4661.34|4660.74|4661.47|4660.87|4661.47|4660.87|4661.22|4660.62|12
1642133660000|2022-01-14 04:14:20|4661.34|4660.74|4661.47|4660.87|4661.47|4660.87|4661.22|4660.62|10
1642133670000|2022-01-14 04:14:30|4661.34|4660.74|4660.97|4660.37|4661.34|4660.74|4660.72|4660.12|27
1642133680000|2022-01-14 04:14:40|4661.09|4660.49|4660.72|4660.12|4661.22|4660.62|4660.72|4660.12|12
1642133690000|2022-01-14 04:14:50|4660.84|4660.24|4660.97|4660.37|4660.97|4660.37|4660.72|4660.12|11
1642133700000|2022-01-14 04:15:00|4660.84|4660.24|4660.72|4660.12|4660.97|4660.37|4660.72|4660.12|10
1642133710000|2022-01-14 04:15:10|4660.97|4660.37|4660.97|4660.37|4660.97|4660.37|4660.97|4660.37|11
1642133720000|2022-01-14 04:15:20|4660.84|4660.24|4661.22|4660.62|4661.22|4660.62|4660.72|4660.12|13
1642133730000|2022-01-14 04:15:30|4661.09|4660.49|4661.09|4660.49|4661.09|4660.49|4660.97|4660.37|15
1642133740000|2022-01-14 04:15:40|4660.97|4660.37|4660.97|4660.37|4660.97|4660.37|4660.72|4660.12|13
1642133750000|2022-01-14 04:15:50|4660.72|4660.12|4660.97|4660.37|4661.22|4660.62|4660.72|4660.12|18
1642133760000|2022-01-14 04:16:00|4661.09|4660.49|4660.97|4660.37|4661.09|4660.49|4660.97|4660.37|9
1642133770000|2022-01-14 04:16:10|4661.09|4660.49|4660.97|4660.37|4661.22|4660.62|4660.97|4660.37|11
1642133780000|2022-01-14 04:16:20|4661.22|4660.62|4661.22|4660.62|4661.22|4660.62|4661.22|4660.62|8
1642133790000|2022-01-14 04:16:30|4661.47|4660.87|4661.34|4660.74|4661.47|4660.87|4661.22|4660.62|9
1642133800000|2022-01-14 04:16:40|4661.22|4660.62|4661.47|4660.87|4661.47|4660.87|4661.22|4660.62|5
1642133810000|2022-01-14 04:16:50|4661.22|4660.62|4660.97|4660.37|4661.22|4660.62|4660.97|4660.37|12
1642133820000|2022-01-14 04:17:00|4661.22|4660.62|4661.22|4660.62|4661.22|4660.62|4661.09|4660.49|14
1642133830000|2022-01-14 04:17:10|4661.09|4660.49|4661.34|4660.74|4661.47|4660.87|4661.09|4660.49|10
1642133840000|2022-01-14 04:17:20|4661.22|4660.62|4661.22|4660.62|4661.22|4660.62|4661.22|4660.62|0
1642133850000|2022-01-14 04:17:30|4660.97|4660.37|4660.97|4660.37|4660.97|4660.37|4660.97|4660.37|7
1642133860000|2022-01-14 04:17:40|4660.84|4660.24|4660.47|4659.87|4660.84|4660.24|4660.47|4659.87|28
1642133870000|2022-01-14 04:17:50|4660.84|4660.24|4660.59|4659.99|4660.84|4660.24|4660.47|4659.87|31
1642133880000|2022-01-14 04:18:00|4660.72|4660.12|4660.47|4659.87|4660.72|4660.12|4660.47|4659.87|3
1642133890000|2022-01-14 04:18:10|4660.72|4660.12|4660.47|4659.87|4660.72|4660.12|4660.47|4659.87|11
1642133900000|2022-01-14 04:18:20|4660.22|4659.62|4660.22|4659.62|4660.22|4659.62|4660.22|4659.62|44
1642133910000|2022-01-14 04:18:30|4660.09|4659.49|4660.22|4659.62|4660.22|4659.62|4659.97|4659.37|15
1642133920000|2022-01-14 04:18:40|4660.47|4659.87|4660.22|4659.62|4660.47|4659.87|4660.22|4659.62|6
1642133930000|2022-01-14 04:18:50|4660.34|4659.74|4660.47|4659.87|4660.47|4659.87|4660.34|4659.74|13
1642133940000|2022-01-14 04:19:00|||||||||8
1642133950000|2022-01-14 04:19:10|4660.59|4659.99|4660.72|4660.12|4660.72|4660.12|4660.59|4659.99|8
1642133960000|2022-01-14 04:19:20|4660.84|4660.24|4660.72|4660.12|4660.84|4660.24|4660.72|4660.12|4
1642133970000|2022-01-14 04:19:30|4660.47|4659.87|4660.72|4660.12|4660.72|4660.12|4660.47|4659.87|17
1642133980000|2022-01-14 04:19:40|4660.59|4659.99|4660.47|4659.87|4660.59|4659.99|4660.22|4659.62|22
1642133990000|2022-01-14 04:19:50|4660.34|4659.74|4660.47|4659.87|4660.47|4659.87|4660.34|4659.74|11
1642134000000|2022-01-14 04:20:00|4660.22|4659.62|4660.59|4659.99|4660.59|4659.99|4660.22|4659.62|34
1642134010000|2022-01-14 04:20:10|4660.47|4659.87|4660.47|4659.87|4660.59|4659.99|4660.47|4659.87|3
1642134020000|2022-01-14 04:20:20|4660.97|4660.37|4660.97|4660.37|4660.97|4660.37|4660.84|4660.24|18
1642134030000|2022-01-14 04:20:30|4661.09|4660.49|4660.84|4660.24|4661.09|4660.49|4660.72|4660.12|26
1642134040000|2022-01-14 04:20:40|4660.72|4660.12|4661.22|4660.62|4661.22|4660.62|4660.72|4660.12|5
1642134050000|2022-01-14 04:20:50|||||||||3
1642134060000|2022-01-14 04:21:00|4660.97|4660.37|4660.97|4660.37|4660.97|4660.37|4660.97|4660.37|17
1642134070000|2022-01-14 04:21:10|4661.22|4660.62|4661.22|4660.62|4661.22|4660.62|4661.22|4660.62|6
1642134080000|2022-01-14 04:21:20|4661.47|4660.87|4661.72|4661.12|4661.72|4661.12|4661.47|4660.87|7
1642134090000|2022-01-14 04:21:30|4661.84|4661.24|4661.84|4661.24|4661.97|4661.37|4661.72|4661.12|13
1642134100000|2022-01-14 04:21:40|4661.72|4661.12|4661.22|4660.62|4661.72|4661.12|4661.22|4660.62|22
1642134110000|2022-01-14 04:21:50|4661.34|4660.74|4661.47|4660.87|4661.47|4660.87|4661.22|4660.62|2
1642134120000|2022-01-14 04:22:00|4661.59|4660.99|4661.47|4660.87|4661.59|4660.99|4661.47|4660.87|14
1642134130000|2022-01-14 04:22:10|4661.59|4660.99|4661.84|4661.24|4661.84|4661.24|4661.59|4660.99|8
1642134140000|2022-01-14 04:22:20|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|8
1642134150000|2022-01-14 04:22:30|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|19
1642134160000|2022-01-14 04:22:40|||||||||43
1642134170000|2022-01-14 04:22:50|4662.34|4661.74|4662.72|4662.12|4662.72|4662.12|4662.34|4661.74|39
1642134180000|2022-01-14 04:23:00|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|4663.22|4662.62|274
1642134190000|2022-01-14 04:23:10|4663.72|4663.12|4663.72|4663.12|4663.97|4663.37|4663.47|4662.87|77
1642134200000|2022-01-14 04:23:20|4663.47|4662.87|4663.22|4662.62|4663.47|4662.87|4663.22|4662.62|42
1642134210000|2022-01-14 04:23:30|4663.34|4662.74|4663.59|4662.99|4663.59|4662.99|4663.34|4662.74|12
1642134220000|2022-01-14 04:23:40|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|43
1642134230000|2022-01-14 04:23:50|4663.22|4662.62|4663.47|4662.87|4663.47|4662.87|4663.22|4662.62|16
1642134240000|2022-01-14 04:24:00|4663.22|4662.62|4663.22|4662.62|4663.47|4662.87|4663.22|4662.62|30
1642134250000|2022-01-14 04:24:10|4662.97|4662.37|4663.47|4662.87|4663.47|4662.87|4662.97|4662.37|123
1642134260000|2022-01-14 04:24:20|4663.72|4663.12|4663.97|4663.37|4663.97|4663.37|4663.72|4663.12|65
1642134270000|2022-01-14 04:24:30|4663.72|4663.12|4664.72|4664.12|4664.72|4664.12|4663.72|4663.12|106
1642134280000|2022-01-14 04:24:40|4664.97|4664.37|4664.97|4664.37|4665.22|4664.62|4664.97|4664.37|132
1642134290000|2022-01-14 04:24:50|4665.22|4664.62|4664.84|4664.24|4665.22|4664.62|4664.84|4664.24|45
1642134300000|2022-01-14 04:25:00|4664.97|4664.37|4665.22|4664.62|4665.22|4664.62|4664.84|4664.24|30
1642134310000|2022-01-14 04:25:10|4664.97|4664.37|4665.47|4664.87|4665.47|4664.87|4664.97|4664.37|39
1642134320000|2022-01-14 04:25:20|||||||||8
1642134330000|2022-01-14 04:25:30|4665.34|4664.74|4664.97|4664.37|4665.47|4664.87|4664.97|4664.37|36
1642134340000|2022-01-14 04:25:40|4664.72|4664.12|4664.72|4664.12|4664.97|4664.37|4664.72|4664.12|35
1642134350000|2022-01-14 04:25:50|4664.47|4663.87|4664.72|4664.12|4664.72|4664.12|4664.47|4663.87|18
1642134360000|2022-01-14 04:26:00|4664.84|4664.24|4664.97|4664.37|4664.97|4664.37|4664.72|4664.12|24
1642134370000|2022-01-14 04:26:10|4664.72|4664.12|4664.47|4663.87|4664.72|4664.12|4664.47|4663.87|17
1642134380000|2022-01-14 04:26:20|4664.97|4664.37|4665.22|4664.62|4665.22|4664.62|4664.97|4664.37|66
1642134390000|2022-01-14 04:26:30|||||||||16
1642134400000|2022-01-14 04:26:40|4664.97|4664.37|4664.72|4664.12|4664.97|4664.37|4664.72|4664.12|13
1642134410000|2022-01-14 04:26:50|4664.59|4663.99|4664.47|4663.87|4664.72|4664.12|4664.47|4663.87|5
1642134420000|2022-01-14 04:27:00|4664.59|4663.99|4664.47|4663.87|4664.72|4664.12|4664.34|4663.74|46
1642134430000|2022-01-14 04:27:10|4664.34|4663.74|4664.72|4664.12|4664.72|4664.12|4664.22|4663.62|7
1642134440000|2022-01-14 04:27:20|4664.59|4663.99|4664.34|4663.74|4664.72|4664.12|4664.34|4663.74|18
1642134450000|2022-01-14 04:27:30|4664.22|4663.62|4664.22|4663.62|4664.22|4663.62|4664.22|4663.62|4
1642134460000|2022-01-14 04:27:40|4664.09|4663.49|4664.22|4663.62|4664.47|4663.87|4664.09|4663.49|59
1642134470000|2022-01-14 04:27:50|4664.34|4663.74|4664.59|4663.99|4664.72|4664.12|4664.22|4663.62|39
1642134480000|2022-01-14 04:28:00|4664.47|4663.87|4664.59|4663.99|4664.72|4664.12|4664.47|4663.87|26
1642134490000|2022-01-14 04:28:10|4664.72|4664.12|4664.47|4663.87|4664.72|4664.12|4664.47|4663.87|4
1642134500000|2022-01-14 04:28:20|4664.22|4663.62|4664.47|4663.87|4664.47|4663.87|4664.22|4663.62|12
1642134510000|2022-01-14 04:28:30|4664.72|4664.12|4664.47|4663.87|4664.72|4664.12|4664.47|4663.87|24
1642134520000|2022-01-14 04:28:40|||||||||1
1642134530000|2022-01-14 04:28:50|4664.34|4663.74|4664.34|4663.74|4664.34|4663.74|4664.22|4663.62|8
1642134540000|2022-01-14 04:29:00|4664.47|4663.87|4664.47|4663.87|4664.72|4664.12|4664.47|4663.87|8
1642134550000|2022-01-14 04:29:10|4664.59|4663.99|4664.22|4663.62|4664.59|4663.99|4664.22|4663.62|47
1642134560000|2022-01-14 04:29:20|4663.97|4663.37|4664.09|4663.49|4664.22|4663.62|4663.97|4663.37|12
1642134570000|2022-01-14 04:29:30|4664.22|4663.62|4664.09|4663.49|4664.22|4663.62|4663.97|4663.37|4
1642134580000|2022-01-14 04:29:40|4663.97|4663.37|4664.22|4663.62|4664.22|4663.62|4663.97|4663.37|14
1642134590000|2022-01-14 04:29:50|4664.09|4663.49|4664.22|4663.62|4664.22|4663.62|4664.09|4663.49|2
1642134600000|2022-01-14 04:30:00|4664.47|4663.87|4664.22|4663.62|4664.47|4663.87|4664.22|4663.62|34
1642134610000|2022-01-14 04:30:10|4664.34|4663.74|4664.47|4663.87|4664.72|4664.12|4664.22|4663.62|51
1642134620000|2022-01-14 04:30:20|||||||||2
1642134630000|2022-01-14 04:30:30|4664.34|4663.74|4663.97|4663.37|4664.34|4663.74|4663.72|4663.12|24
1642134640000|2022-01-14 04:30:40|||||||||6
1642134650000|2022-01-14 04:30:50|4663.72|4663.12|4663.84|4663.24|4663.97|4663.37|4663.72|4663.12|10
1642134660000|2022-01-14 04:31:00|4663.97|4663.37|4664.09|4663.49|4664.09|4663.49|4663.84|4663.24|5
1642134670000|2022-01-14 04:31:10|4663.97|4663.37|4664.09|4663.49|4664.09|4663.49|4663.97|4663.37|0
1642134680000|2022-01-14 04:31:20|4664.22|4663.62|4664.22|4663.62|4664.22|4663.62|4664.09|4663.49|1
1642134690000|2022-01-14 04:31:30|4663.84|4663.24|4663.72|4663.12|4663.84|4663.24|4663.72|4663.12|7
1642134700000|2022-01-14 04:31:40|4663.97|4663.37|4663.84|4663.24|4663.97|4663.37|4663.84|4663.24|26
1642134710000|2022-01-14 04:31:50|4663.97|4663.37|4663.72|4663.12|4663.97|4663.37|4663.72|4663.12|12
1642134720000|2022-01-14 04:32:00|4663.97|4663.37|4663.97|4663.37|4663.97|4663.37|4663.84|4663.24|14
1642134730000|2022-01-14 04:32:10|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|4663.47|4662.87|65
1642134740000|2022-01-14 04:32:20|4663.47|4662.87|4663.72|4663.12|4663.72|4663.12|4663.47|4662.87|125
1642134750000|2022-01-14 04:32:30|4663.59|4662.99|4663.72|4663.12|4663.72|4663.12|4663.47|4662.87|19
1642134760000|2022-01-14 04:32:40|4663.59|4662.99|4663.47|4662.87|4663.59|4662.99|4663.47|4662.87|8
1642134770000|2022-01-14 04:32:50|||||||||36
1642134780000|2022-01-14 04:33:00|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.72|4662.12|252
1642134790000|2022-01-14 04:33:10|4663.09|4662.49|4663.22|4662.62|4663.22|4662.62|4663.09|4662.49|2
1642134810000|2022-01-14 04:33:30|4662.97|4662.37|4663.22|4662.62|4663.22|4662.62|4662.97|4662.37|14
1642134820000|2022-01-14 04:33:40|4663.34|4662.74|4663.47|4662.87|4663.47|4662.87|4663.34|4662.74|3
1642134830000|2022-01-14 04:33:50|4663.72|4663.12|4663.47|4662.87|4663.72|4663.12|4663.47|4662.87|18
1642134840000|2022-01-14 04:34:00|4663.59|4662.99|4663.34|4662.74|4663.72|4663.12|4663.22|4662.62|16
1642134850000|2022-01-14 04:34:10|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|4663.22|4662.62|6
1642134870000|2022-01-14 04:34:30|4663.34|4662.74|4663.09|4662.49|4663.34|4662.74|4663.09|4662.49|11
1642134880000|2022-01-14 04:34:40|4663.22|4662.62|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|4
1642134890000|2022-01-14 04:34:50|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|4663.09|4662.49|6
1642134900000|2022-01-14 04:35:00|4663.09|4662.49|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|7
1642134910000|2022-01-14 04:35:10|4663.22|4662.62|4663.22|4662.62|4663.47|4662.87|4663.22|4662.62|15
1642134930000|2022-01-14 04:35:30|4663.34|4662.74|4663.22|4662.62|4663.34|4662.74|4663.22|4662.62|19
1642134940000|2022-01-14 04:35:40|4663.34|4662.74|4663.34|4662.74|4663.34|4662.74|4663.22|4662.62|1
1642134950000|2022-01-14 04:35:50|4663.47|4662.87|4663.22|4662.62|4663.47|4662.87|4663.22|4662.62|6
1642134960000|2022-01-14 04:36:00|4662.97|4662.37|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|17
1642134970000|2022-01-14 04:36:10|4663.09|4662.49|4663.22|4662.62|4663.22|4662.62|4662.97|4662.37|8
1642134980000|2022-01-14 04:36:20|||||||||10
1642134990000|2022-01-14 04:36:30|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|2
1642135000000|2022-01-14 04:36:40|4662.72|4662.12|4662.97|4662.37|4662.97|4662.37|4662.72|4662.12|16
1642135010000|2022-01-14 04:36:50|4662.84|4662.24|4662.97|4662.37|4662.97|4662.37|4662.72|4662.12|18
1642135020000|2022-01-14 04:37:00|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|13
1642135030000|2022-01-14 04:37:10|4662.84|4662.24|4662.84|4662.24|4662.84|4662.24|4662.72|4662.12|8
1642135040000|2022-01-14 04:37:20|4662.97|4662.37|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|13
1642135050000|2022-01-14 04:37:30|4662.72|4662.12|4662.72|4662.12|4662.84|4662.24|4662.72|4662.12|7
1642135060000|2022-01-14 04:37:40|4662.97|4662.37|4662.84|4662.24|4662.97|4662.37|4662.72|4662.12|3
1642135070000|2022-01-14 04:37:50|4662.72|4662.12|4662.72|4662.12|4662.97|4662.37|4662.72|4662.12|58
1642135080000|2022-01-14 04:38:00|4662.47|4661.87|4662.47|4661.87|4662.84|4662.24|4662.47|4661.87|26
1642135100000|2022-01-14 04:38:20|4662.34|4661.74|4662.47|4661.87|4662.47|4661.87|4662.34|4661.74|16
1642135110000|2022-01-14 04:38:30|4662.22|4661.62|4662.22|4661.62|4662.34|4661.74|4662.22|4661.62|18
1642135120000|2022-01-14 04:38:40|4662.09|4661.49|4661.97|4661.37|4662.22|4661.62|4661.97|4661.37|25
1642135130000|2022-01-14 04:38:50|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|4661.97|4661.37|13
1642135140000|2022-01-14 04:39:00|4662.09|4661.49|4661.97|4661.37|4662.22|4661.62|4661.97|4661.37|5
1642135160000|2022-01-14 04:39:20|||||||||2
1642135170000|2022-01-14 04:39:30|4661.72|4661.12|4661.97|4661.37|4661.97|4661.37|4661.72|4661.12|22
1642135180000|2022-01-14 04:39:40|4662.09|4661.49|4662.22|4661.62|4662.22|4661.62|4662.09|4661.49|10
1642135190000|2022-01-14 04:39:50|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|2
1642135200000|2022-01-14 04:40:00|||||||||5
1642135210000|2022-01-14 04:40:10|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|11
1642135220000|2022-01-14 04:40:20|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|4661.84|4661.24|33
1642135230000|2022-01-14 04:40:30|4661.84|4661.24|4661.97|4661.37|4661.97|4661.37|4661.72|4661.12|6
1642135240000|2022-01-14 04:40:40|4662.09|4661.49|4661.72|4661.12|4662.09|4661.49|4661.72|4661.12|15
1642135250000|2022-01-14 04:40:50|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|5
1642135260000|2022-01-14 04:41:00|4661.72|4661.12|4661.97|4661.37|4661.97|4661.37|4661.72|4661.12|6
1642135270000|2022-01-14 04:41:10|4661.72|4661.12|4661.84|4661.24|4661.97|4661.37|4661.72|4661.12|3
1642135280000|2022-01-14 04:41:20|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|0
1642135290000|2022-01-14 04:41:30|4661.84|4661.24|4661.97|4661.37|4661.97|4661.37|4661.72|4661.12|20
1642135300000|2022-01-14 04:41:40|||||||||1
1642135340000|2022-01-14 04:42:20|4661.72|4661.12|4661.84|4661.24|4661.97|4661.37|4661.72|4661.12|19
1642135350000|2022-01-14 04:42:30|4661.97|4661.37|4661.72|4661.12|4661.97|4661.37|4661.72|4661.12|17
1642135360000|2022-01-14 04:42:40|4661.84|4661.24|4661.97|4661.37|4661.97|4661.37|4661.72|4661.12|3
1642135370000|2022-01-14 04:42:50|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|2
1642135380000|2022-01-14 04:43:00|4661.59|4660.99|4661.59|4660.99|4661.59|4660.99|4661.59|4660.99|13
1642135390000|2022-01-14 04:43:10|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|4661.59|4660.99|0
1642135410000|2022-01-14 04:43:30|4661.59|4660.99|4661.72|4661.12|4661.72|4661.12|4661.59|4660.99|9
1642135420000|2022-01-14 04:43:40|4661.59|4660.99|4661.59|4660.99|4661.59|4660.99|4661.47|4660.87|8
1642135430000|2022-01-14 04:43:50|4661.47|4660.87|4661.72|4661.12|4661.72|4661.12|4661.47|4660.87|3
1642135440000|2022-01-14 04:44:00|4661.47|4660.87|4661.72|4661.12|4661.72|4661.12|4661.47|4660.87|68
1642135450000|2022-01-14 04:44:10|4661.47|4660.87|4661.72|4661.12|4661.72|4661.12|4661.47|4660.87|8
1642135460000|2022-01-14 04:44:20|4661.84|4661.24|4661.97|4661.37|4661.97|4661.37|4661.84|4661.24|17
1642135470000|2022-01-14 04:44:30|||||||||20
1642135480000|2022-01-14 04:44:40|||||||||1
1642135490000|2022-01-14 04:44:50|4661.72|4661.12|4661.97|4661.37|4662.09|4661.49|4661.72|4661.12|25
1642135500000|2022-01-14 04:45:00|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|4661.97|4661.37|21
1642135510000|2022-01-14 04:45:10|4662.47|4661.87|4662.47|4661.87|4662.72|4662.12|4662.47|4661.87|29
1642135520000|2022-01-14 04:45:20|4662.22|4661.62|4662.22|4661.62|4662.34|4661.74|4662.22|4661.62|5
1642135530000|2022-01-14 04:45:30|4662.47|4661.87|4662.97|4662.37|4662.97|4662.37|4662.47|4661.87|80
1642135540000|2022-01-14 04:45:40|4662.72|4662.12|4662.97|4662.37|4662.97|4662.37|4662.72|4662.12|18
1642135550000|2022-01-14 04:45:50|4663.09|4662.49|4662.97|4662.37|4663.09|4662.49|4662.97|4662.37|3
1642135560000|2022-01-14 04:46:00|4662.72|4662.12|4662.72|4662.12|4662.84|4662.24|4662.72|4662.12|15
1642135570000|2022-01-14 04:46:10|4662.84|4662.24|4662.97|4662.37|4662.97|4662.37|4662.72|4662.12|1
1642135580000|2022-01-14 04:46:20|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|13
1642135590000|2022-01-14 04:46:30|4662.47|4661.87|4661.97|4661.37|4662.47|4661.87|4661.97|4661.37|28
1642135600000|2022-01-14 04:46:40|4661.84|4661.24|4661.84|4661.24|4661.84|4661.24|4661.72|4661.12|8
1642135610000|2022-01-14 04:46:50|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|12
1642135620000|2022-01-14 04:47:00|4661.59|4660.99|4661.97|4661.37|4661.97|4661.37|4661.59|4660.99|56
1642135630000|2022-01-14 04:47:10|4662.09|4661.49|4662.47|4661.87|4662.47|4661.87|4662.09|4661.49|6
1642135640000|2022-01-14 04:47:20|4662.72|4662.12|4662.59|4661.99|4662.72|4662.12|4662.59|4661.99|17
1642135650000|2022-01-14 04:47:30|4662.47|4661.87|4662.22|4661.62|4662.72|4662.12|4662.22|4661.62|1
1642135670000|2022-01-14 04:47:50|||||||||1
1642135690000|2022-01-14 04:48:10|4662.47|4661.87|4662.34|4661.74|4662.47|4661.87|4662.22|4661.62|25
1642135700000|2022-01-14 04:48:20|4662.22|4661.62|4662.47|4661.87|4662.47|4661.87|4662.22|4661.62|5
1642135710000|2022-01-14 04:48:30|4662.59|4661.99|4662.47|4661.87|4662.59|4661.99|4662.47|4661.87|4
1642135720000|2022-01-14 04:48:40|||||||||2
1642135740000|2022-01-14 04:49:00|4662.34|4661.74|4662.47|4661.87|4662.47|4661.87|4662.34|4661.74|14
1642135760000|2022-01-14 04:49:20|||||||||17
1642135780000|2022-01-14 04:49:40|4662.34|4661.74|4662.34|4661.74|4662.34|4661.74|4662.34|4661.74|26
1642135790000|2022-01-14 04:49:50|4662.22|4661.62|4662.34|4661.74|4662.47|4661.87|4662.22|4661.62|3
1642135800000|2022-01-14 04:50:00|4662.22|4661.62|4661.97|4661.37|4662.22|4661.62|4661.97|4661.37|6
1642135810000|2022-01-14 04:50:10|||||||||6
1642135820000|2022-01-14 04:50:20|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|10
1642135830000|2022-01-14 04:50:30|4661.59|4660.99|4661.59|4660.99|4661.59|4660.99|4661.59|4660.99|6
1642135840000|2022-01-14 04:50:40|4661.47|4660.87|4661.72|4661.12|4661.72|4661.12|4661.47|4660.87|3
1642135850000|2022-01-14 04:50:50|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|4
1642135860000|2022-01-14 04:51:00|4661.84|4661.24|4661.72|4661.12|4661.84|4661.24|4661.72|4661.12|5
1642135870000|2022-01-14 04:51:10|4661.84|4661.24|4662.09|4661.49|4662.22|4661.62|4661.84|4661.24|9
1642135880000|2022-01-14 04:51:20|4661.97|4661.37|4662.72|4662.12|4662.72|4662.12|4661.97|4661.37|18
1642135890000|2022-01-14 04:51:30|4662.47|4661.87|4662.22|4661.62|4662.47|4661.87|4662.22|4661.62|10
1642135900000|2022-01-14 04:51:40|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|7
1642135910000|2022-01-14 04:51:50|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|5
1642135920000|2022-01-14 04:52:00|4662.59|4661.99|4662.47|4661.87|4662.59|4661.99|4662.47|4661.87|16
1642135930000|2022-01-14 04:52:10|4662.22|4661.62|4662.09|4661.49|4662.22|4661.62|4662.09|4661.49|10
1642135940000|2022-01-14 04:52:20|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|4662.09|4661.49|0
1642135960000|2022-01-14 04:52:40|||||||||24
1642135970000|2022-01-14 04:52:50|||||||||13
1642135980000|2022-01-14 04:53:00|4662.34|4661.74|4662.47|4661.87|4662.47|4661.87|4662.34|4661.74|10
1642135990000|2022-01-14 04:53:10|4662.34|4661.74|4662.22|4661.62|4662.47|4661.87|4662.22|4661.62|1
1642136000000|2022-01-14 04:53:20|4662.34|4661.74|4662.22|4661.62|4662.47|4661.87|4662.22|4661.62|3
1642136010000|2022-01-14 04:53:30|4662.34|4661.74|4662.22|4661.62|4662.34|4661.74|4662.22|4661.62|0
1642136020000|2022-01-14 04:53:40|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|3
1642136030000|2022-01-14 04:53:50|4662.09|4661.49|4662.22|4661.62|4662.22|4661.62|4662.09|4661.49|10
1642136040000|2022-01-14 04:54:00|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|1
1642136070000|2022-01-14 04:54:30|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|5
1642136080000|2022-01-14 04:54:40|4662.47|4661.87|4662.34|4661.74|4662.72|4662.12|4662.34|4661.74|15
1642136090000|2022-01-14 04:54:50|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|0
1642136100000|2022-01-14 04:55:00|4662.09|4661.49|4661.47|4660.87|4662.09|4661.49|4661.47|4660.87|52
1642136110000|2022-01-14 04:55:10|4661.59|4660.99|4661.59|4660.99|4661.72|4661.12|4661.47|4660.87|14
1642136120000|2022-01-14 04:55:20|4661.47|4660.87|4661.47|4660.87|4661.72|4661.12|4661.47|4660.87|11
1642136130000|2022-01-14 04:55:30|4661.34|4660.74|4661.22|4660.62|4661.34|4660.74|4661.22|4660.62|24
1642136140000|2022-01-14 04:55:40|4661.47|4660.87|4661.47|4660.87|4661.47|4660.87|4661.22|4660.62|16
1642136150000|2022-01-14 04:55:50|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|3
1642136160000|2022-01-14 04:56:00|4661.59|4660.99|4661.72|4661.12|4661.72|4661.12|4661.59|4660.99|8
1642136170000|2022-01-14 04:56:10|4661.47|4660.87|4661.47|4660.87|4661.47|4660.87|4661.47|4660.87|8
1642136180000|2022-01-14 04:56:20|4661.22|4660.62|4661.72|4661.12|4661.72|4661.12|4661.22|4660.62|6
1642136190000|2022-01-14 04:56:30|4661.59|4660.99|4661.47|4660.87|4661.59|4660.99|4661.22|4660.62|2
1642136200000|2022-01-14 04:56:40|||||||||1
1642136210000|2022-01-14 04:56:50|4661.59|4660.99|4661.72|4661.12|4661.97|4661.37|4661.59|4660.99|16
1642136220000|2022-01-14 04:57:00|4661.59|4660.99|4661.47|4660.87|4661.59|4660.99|4661.47|4660.87|1
1642136230000|2022-01-14 04:57:10|4661.22|4660.62|4661.47|4660.87|4661.47|4660.87|4661.22|4660.62|3
1642136240000|2022-01-14 04:57:20|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|6
1642136280000|2022-01-14 04:58:00|4661.84|4661.24|4661.84|4661.24|4661.84|4661.24|4661.84|4661.24|16
1642136290000|2022-01-14 04:58:10|4661.97|4661.37|4661.97|4661.37|4662.09|4661.49|4661.59|4660.99|23
1642136300000|2022-01-14 04:58:20|4662.09|4661.49|4661.97|4661.37|4662.22|4661.62|4661.97|4661.37|4
1642136310000|2022-01-14 04:58:30|4662.09|4661.49|4662.09|4661.49|4662.09|4661.49|4661.97|4661.37|2
1642136320000|2022-01-14 04:58:40|4661.97|4661.37|4662.22|4661.62|4662.22|4661.62|4661.97|4661.37|3
1642136330000|2022-01-14 04:58:50|4662.34|4661.74|4662.22|4661.62|4662.34|4661.74|4661.97|4661.37|18
1642136340000|2022-01-14 04:59:00|4662.09|4661.49|4661.97|4661.37|4662.09|4661.49|4661.84|4661.24|15
1642136350000|2022-01-14 04:59:10|4662.09|4661.49|4661.97|4661.37|4662.09|4661.49|4661.97|4661.37|1
1642136360000|2022-01-14 04:59:20|4662.09|4661.49|4662.09|4661.49|4662.09|4661.49|4662.09|4661.49|0
1642136370000|2022-01-14 04:59:30|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|2
1642136390000|2022-01-14 04:59:50|4662.34|4661.74|4662.22|4661.62|4662.34|4661.74|4662.22|4661.62|21
1642136400000|2022-01-14 05:00:00|4662.47|4661.87|4662.47|4661.87|4662.72|4662.12|4662.47|4661.87|31
1642136410000|2022-01-14 05:00:10|4662.59|4661.99|4662.72|4662.12|4662.72|4662.12|4662.59|4661.99|18
1642136420000|2022-01-14 05:00:20|||||||||12
1642136430000|2022-01-14 05:00:30|4662.97|4662.37|4663.22|4662.62|4663.22|4662.62|4662.97|4662.37|19
1642136440000|2022-01-14 05:00:40|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|4663.22|4662.62|49
1642136450000|2022-01-14 05:00:50|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|16
1642136460000|2022-01-14 05:01:00|4663.97|4663.37|4663.72|4663.12|4664.22|4663.62|4663.72|4663.12|84
1642136470000|2022-01-14 05:01:10|4663.47|4662.87|4663.97|4663.37|4663.97|4663.37|4663.47|4662.87|10
1642136480000|2022-01-14 05:01:20|4664.22|4663.62|4664.22|4663.62|4664.22|4663.62|4664.22|4663.62|12
1642136490000|2022-01-14 05:01:30|4663.72|4663.12|4663.47|4662.87|4663.72|4663.12|4663.47|4662.87|15
1642136500000|2022-01-14 05:01:40|4663.22|4662.62|4663.47|4662.87|4663.47|4662.87|4662.97|4662.37|38
1642136510000|2022-01-14 05:01:50|4663.59|4662.99|4663.59|4662.99|4663.72|4663.12|4663.47|4662.87|11
1642136520000|2022-01-14 05:02:00|4663.72|4663.12|4663.47|4662.87|4663.72|4663.12|4663.47|4662.87|11
1642136530000|2022-01-14 05:02:10|4663.59|4662.99|4663.72|4663.12|4663.97|4663.37|4663.47|4662.87|8
1642136540000|2022-01-14 05:02:20|4663.47|4662.87|4663.59|4662.99|4663.59|4662.99|4663.47|4662.87|4
1642136550000|2022-01-14 05:02:30|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|0
1642136560000|2022-01-14 05:02:40|||||||||4
1642136570000|2022-01-14 05:02:50|||||||||18
1642136580000|2022-01-14 05:03:00|||||||||9
1642136590000|2022-01-14 05:03:10|4663.47|4662.87|4664.09|4663.49|4664.09|4663.49|4663.47|4662.87|37
1642136600000|2022-01-14 05:03:20|4663.97|4663.37|4663.97|4663.37|4664.09|4663.49|4663.97|4663.37|1
1642136610000|2022-01-14 05:03:30|4664.09|4663.49|4664.22|4663.62|4664.22|4663.62|4664.09|4663.49|10
1642136620000|2022-01-14 05:03:40|4663.97|4663.37|4663.97|4663.37|4664.22|4663.62|4663.97|4663.37|9
1642136630000|2022-01-14 05:03:50|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|22
1642136640000|2022-01-14 05:04:00|4663.97|4663.37|4663.47|4662.87|4663.97|4663.37|4663.47|4662.87|10
1642136650000|2022-01-14 05:04:10|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|6
1642136660000|2022-01-14 05:04:20|4663.84|4663.24|4663.72|4663.12|4663.84|4663.24|4663.72|4663.12|22
1642136670000|2022-01-14 05:04:30|4663.59|4662.99|4663.47|4662.87|4663.59|4662.99|4663.47|4662.87|15
1642136680000|2022-01-14 05:04:40|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|6
1642136700000|2022-01-14 05:05:00|4663.97|4663.37|4663.72|4663.12|4663.97|4663.37|4663.72|4663.12|12
1642136710000|2022-01-14 05:05:10|4663.59|4662.99|4663.22|4662.62|4663.72|4663.12|4663.22|4662.62|24
1642136730000|2022-01-14 05:05:30|4663.09|4662.49|4662.97|4662.37|4663.09|4662.49|4662.84|4662.24|11
1642136740000|2022-01-14 05:05:40|4663.09|4662.49|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|9
1642136750000|2022-01-14 05:05:50|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|6
1642136760000|2022-01-14 05:06:00|4662.97|4662.37|4662.72|4662.12|4663.09|4662.49|4662.72|4662.12|19
1642136770000|2022-01-14 05:06:10|4662.47|4661.87|4662.22|4661.62|4662.47|4661.87|4662.22|4661.62|15
1642136780000|2022-01-14 05:06:20|4662.47|4661.87|4662.34|4661.74|4662.47|4661.87|4662.34|4661.74|2
1642136790000|2022-01-14 05:06:30|4662.22|4661.62|4660.97|4660.37|4662.22|4661.62|4660.97|4660.37|70
1642136800000|2022-01-14 05:06:40|4660.84|4660.24|4660.72|4660.12|4660.84|4660.24|4660.72|4660.12|60
1642136810000|2022-01-14 05:06:50|4660.47|4659.87|4660.22|4659.62|4660.47|4659.87|4659.97|4659.37|74
1642136820000|2022-01-14 05:07:00|4660.47|4659.87|4660.72|4660.12|4660.72|4660.12|4659.97|4659.37|53
1642136830000|2022-01-14 05:07:10|4660.59|4659.99|4661.09|4660.49|4661.09|4660.49|4660.47|4659.87|20
1642136840000|2022-01-14 05:07:20|4661.22|4660.62|4661.59|4660.99|4661.72|4661.12|4660.97|4660.37|12
1642136850000|2022-01-14 05:07:30|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|4661.47|4660.87|16
1642136860000|2022-01-14 05:07:40|4661.97|4661.37|4661.47|4660.87|4661.97|4661.37|4661.47|4660.87|39
1642136880000|2022-01-14 05:08:00|4661.34|4660.74|4661.34|4660.74|4661.47|4660.87|4661.22|4660.62|6
1642136890000|2022-01-14 05:08:10|4661.22|4660.62|4661.59|4660.99|4661.72|4661.12|4661.22|4660.62|9
1642136900000|2022-01-14 05:08:20|4661.72|4661.12|4661.34|4660.74|4661.72|4661.12|4661.34|4660.74|0
1642136910000|2022-01-14 05:08:30|4661.47|4660.87|4661.34|4660.74|4661.47|4660.87|4661.22|4660.62|13
1642136920000|2022-01-14 05:08:40|4661.22|4660.62|4661.47|4660.87|4661.47|4660.87|4661.22|4660.62|15
1642136930000|2022-01-14 05:08:50|4661.34|4660.74|4661.47|4660.87|4661.47|4660.87|4661.22|4660.62|12
1642136940000|2022-01-14 05:09:00|4661.22|4660.62|4661.09|4660.49|4661.22|4660.62|4661.09|4660.49|6
1642136950000|2022-01-14 05:09:10|4661.22|4660.62|4661.09|4660.49|4661.22|4660.62|4660.97|4660.37|4
1642136960000|2022-01-14 05:09:20|4661.22|4660.62|4661.22|4660.62|4661.22|4660.62|4661.09|4660.49|0
1642136970000|2022-01-14 05:09:30|4661.47|4660.87|4661.47|4660.87|4661.59|4660.99|4661.47|4660.87|8
1642136980000|2022-01-14 05:09:40|4661.34|4660.74|4661.47|4660.87|4661.47|4660.87|4661.34|4660.74|4
1642136990000|2022-01-14 05:09:50|4661.34|4660.74|4661.72|4661.12|4661.72|4661.12|4661.34|4660.74|17
1642137000000|2022-01-14 05:10:00|4661.84|4661.24|4661.34|4660.74|4661.97|4661.37|4661.34|4660.74|44
1642137010000|2022-01-14 05:10:10|4661.47|4660.87|4660.97|4660.37|4661.72|4661.12|4660.97|4660.37|142
1642137020000|2022-01-14 05:10:20|4661.22|4660.62|4661.09|4660.49|4661.22|4660.62|4660.97|4660.37|15
1642137030000|2022-01-14 05:10:30|4661.22|4660.62|4661.72|4661.12|4661.84|4661.24|4661.22|4660.62|29
1642137040000|2022-01-14 05:10:40|4661.47|4660.87|4661.47|4660.87|4661.72|4661.12|4661.47|4660.87|19
1642137050000|2022-01-14 05:10:50|||||||||1
1642137060000|2022-01-14 05:11:00|4661.34|4660.74|4661.22|4660.62|4661.59|4660.99|4661.22|4660.62|8
1642137070000|2022-01-14 05:11:10|4661.34|4660.74|4661.47|4660.87|4661.59|4660.99|4661.22|4660.62|8
1642137080000|2022-01-14 05:11:20|4661.59|4660.99|4661.72|4661.12|4661.72|4661.12|4661.59|4660.99|4
1642137090000|2022-01-14 05:11:30|4661.59|4660.99|4661.97|4661.37|4661.97|4661.37|4661.59|4660.99|6
1642137100000|2022-01-14 05:11:40|4661.72|4661.12|4661.59|4660.99|4661.72|4661.12|4661.59|4660.99|15
1642137110000|2022-01-14 05:11:50|4661.47|4660.87|4661.72|4661.12|4661.72|4661.12|4661.47|4660.87|10
1642137120000|2022-01-14 05:12:00|4661.59|4660.99|4661.72|4661.12|4661.84|4661.24|4661.59|4660.99|13
1642137130000|2022-01-14 05:12:10|4661.84|4661.24|4661.59|4660.99|4661.84|4661.24|4661.59|4660.99|6
1642137140000|2022-01-14 05:12:20|4661.47|4660.87|4661.47|4660.87|4661.47|4660.87|4661.22|4660.62|14
1642137150000|2022-01-14 05:12:30|4661.59|4660.99|4661.47|4660.87|4661.72|4661.12|4661.47|4660.87|11
1642137160000|2022-01-14 05:12:40|4661.34|4660.74|4661.72|4661.12|4661.72|4661.12|4661.34|4660.74|10
1642137170000|2022-01-14 05:12:50|4661.59|4660.99|4661.84|4661.24|4661.97|4661.37|4661.47|4660.87|13
1642137180000|2022-01-14 05:13:00|4661.72|4661.12|4661.47|4660.87|4661.97|4661.37|4661.47|4660.87|10
1642137190000|2022-01-14 05:13:10|4661.72|4661.12|4661.59|4660.99|4661.72|4661.12|4661.59|4660.99|7
1642137200000|2022-01-14 05:13:20|4661.47|4660.87|4661.72|4661.12|4661.72|4661.12|4661.47|4660.87|3
1642137210000|2022-01-14 05:13:30|4661.84|4661.24|4661.97|4661.37|4661.97|4661.37|4661.84|4661.24|0
1642137220000|2022-01-14 05:13:40|4661.72|4661.12|4661.97|4661.37|4662.09|4661.49|4661.72|4661.12|15
1642137230000|2022-01-14 05:13:50|4661.84|4661.24|4662.22|4661.62|4662.22|4661.62|4661.72|4661.12|11
1642137240000|2022-01-14 05:14:00|4662.09|4661.49|4662.47|4661.87|4662.47|4661.87|4661.97|4661.37|14
1642137250000|2022-01-14 05:14:10|4662.22|4661.62|4661.97|4661.37|4662.22|4661.62|4661.97|4661.37|20
1642137260000|2022-01-14 05:14:20|||||||||1
1642137270000|2022-01-14 05:14:30|4661.84|4661.24|4661.72|4661.12|4661.97|4661.37|4661.72|4661.12|6
1642137280000|2022-01-14 05:14:40|4661.47|4660.87|4661.59|4660.99|4661.72|4661.12|4661.47|4660.87|14
1642137290000|2022-01-14 05:14:50|4661.47|4660.87|4661.47|4660.87|4661.47|4660.87|4661.47|4660.87|1
1642137300000|2022-01-14 05:15:00|4661.72|4661.12|4661.97|4661.37|4661.97|4661.37|4661.72|4661.12|16
1642137310000|2022-01-14 05:15:10|4661.84|4661.24|4661.47|4660.87|4661.84|4661.24|4661.47|4660.87|7
1642137320000|2022-01-14 05:15:20|4661.72|4661.12|4661.59|4660.99|4661.72|4661.12|4661.47|4660.87|4
1642137330000|2022-01-14 05:15:30|4661.72|4661.12|4661.72|4661.12|4661.84|4661.24|4661.59|4660.99|4
1642137340000|2022-01-14 05:15:40|4661.59|4660.99|4661.72|4661.12|4661.72|4661.12|4661.47|4660.87|3
1642137350000|2022-01-14 05:15:50|4661.59|4660.99|4661.47|4660.87|4661.59|4660.99|4661.47|4660.87|12
1642137360000|2022-01-14 05:16:00|4661.59|4660.99|4661.97|4661.37|4661.97|4661.37|4661.59|4660.99|7
1642137370000|2022-01-14 05:16:10|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|4661.59|4660.99|17
1642137380000|2022-01-14 05:16:20|4661.97|4661.37|4661.72|4661.12|4661.97|4661.37|4661.72|4661.12|4
1642137390000|2022-01-14 05:16:30|4661.84|4661.24|4661.84|4661.24|4661.97|4661.37|4661.84|4661.24|0
1642137400000|2022-01-14 05:16:40|4661.97|4661.37|4661.97|4661.37|4662.09|4661.49|4661.97|4661.37|11
1642137410000|2022-01-14 05:16:50|4661.72|4661.12|4661.47|4660.87|4661.72|4661.12|4661.47|4660.87|24
1642137420000|2022-01-14 05:17:00|4661.72|4661.12|4661.97|4661.37|4662.09|4661.49|4661.47|4660.87|26
1642137430000|2022-01-14 05:17:10|4661.84|4661.24|4661.84|4661.24|4661.97|4661.37|4661.84|4661.24|0
1642137440000|2022-01-14 05:17:20|4661.97|4661.37|4661.84|4661.24|4661.97|4661.37|4661.72|4661.12|4
1642137450000|2022-01-14 05:17:30|4661.72|4661.12|4662.22|4661.62|4662.22|4661.62|4661.72|4661.12|5
1642137460000|2022-01-14 05:17:40|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|4661.72|4661.12|13
1642137470000|2022-01-14 05:17:50|4662.09|4661.49|4662.09|4661.49|4662.09|4661.49|4662.09|4661.49|13
1642137480000|2022-01-14 05:18:00|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|4661.97|4661.37|12
1642137490000|2022-01-14 05:18:10|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|8
1642137500000|2022-01-14 05:18:20|4661.84|4661.24|4661.72|4661.12|4661.97|4661.37|4661.47|4660.87|15
1642137510000|2022-01-14 05:18:30|4661.97|4661.37|4661.84|4661.24|4661.97|4661.37|4661.84|4661.24|6
1642137520000|2022-01-14 05:18:40|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|1
1642137530000|2022-01-14 05:18:50|4662.22|4661.62|4662.47|4661.87|4662.47|4661.87|4662.22|4661.62|15
1642137540000|2022-01-14 05:19:00|4662.34|4661.74|4662.59|4661.99|4662.72|4662.12|4662.22|4661.62|25
1642137550000|2022-01-14 05:19:10|4662.47|4661.87|4662.97|4662.37|4663.09|4662.49|4662.47|4661.87|23
1642137560000|2022-01-14 05:19:20|4662.84|4662.24|4662.84|4662.24|4662.84|4662.24|4662.84|4662.24|15
1642137570000|2022-01-14 05:19:30|4662.72|4662.12|4662.84|4662.24|4662.84|4662.24|4662.72|4662.12|3
1642137580000|2022-01-14 05:19:40|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.72|4662.12|3
1642137590000|2022-01-14 05:19:50|4662.72|4662.12|4663.22|4662.62|4663.22|4662.62|4662.72|4662.12|13
1642137600000|2022-01-14 05:20:00|4663.09|4662.49|4662.97|4662.37|4663.09|4662.49|4662.84|4662.24|18
1642137620000|2022-01-14 05:20:20|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|4663.09|4662.49|3
1642137630000|2022-01-14 05:20:30|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.72|4662.12|26
1642137650000|2022-01-14 05:20:50|4662.84|4662.24|4662.84|4662.24|4662.84|4662.24|4662.72|4662.12|13
1642137660000|2022-01-14 05:21:00|4662.72|4662.12|4662.47|4661.87|4662.72|4662.12|4662.34|4661.74|15
1642137670000|2022-01-14 05:21:10|4662.72|4662.12|4662.47|4661.87|4662.72|4662.12|4662.47|4661.87|6
1642137680000|2022-01-14 05:21:20|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|4662.59|4661.99|2
1642137690000|2022-01-14 05:21:30|||||||||1
1642137700000|2022-01-14 05:21:40|4662.59|4661.99|4662.72|4662.12|4662.72|4662.12|4662.47|4661.87|2
1642137710000|2022-01-14 05:21:50|4662.59|4661.99|4662.47|4661.87|4662.59|4661.99|4662.47|4661.87|8
1642137720000|2022-01-14 05:22:00|4662.59|4661.99|4662.22|4661.62|4662.72|4662.12|4662.22|4661.62|15
1642137730000|2022-01-14 05:22:10|4662.09|4661.49|4662.22|4661.62|4662.22|4661.62|4661.97|4661.37|3
1642137740000|2022-01-14 05:22:20|4662.34|4661.74|4662.34|4661.74|4662.34|4661.74|4662.34|4661.74|4
1642137750000|2022-01-14 05:22:30|4662.47|4661.87|4662.22|4661.62|4662.47|4661.87|4662.22|4661.62|2
1642137760000|2022-01-14 05:22:40|4661.97|4661.37|4661.97|4661.37|4662.09|4661.49|4661.97|4661.37|18
1642137770000|2022-01-14 05:22:50|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|1
1642137780000|2022-01-14 05:23:00|4662.34|4661.74|4662.47|4661.87|4662.59|4661.99|4662.34|4661.74|17
1642137790000|2022-01-14 05:23:10|4662.59|4661.99|4662.47|4661.87|4662.59|4661.99|4662.47|4661.87|17
1642137800000|2022-01-14 05:23:20|4662.59|4661.99|4662.59|4661.99|4662.59|4661.99|4662.59|4661.99|2
1642137810000|2022-01-14 05:23:30|4662.72|4662.12|4662.47|4661.87|4662.72|4662.12|4662.47|4661.87|3
1642137820000|2022-01-14 05:23:40|4662.59|4661.99|4662.59|4661.99|4662.72|4662.12|4662.47|4661.87|5
1642137830000|2022-01-14 05:23:50|4662.72|4662.12|4662.97|4662.37|4662.97|4662.37|4662.72|4662.12|18
1642137840000|2022-01-14 05:24:00|4663.09|4662.49|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|17
1642137850000|2022-01-14 05:24:10|4663.09|4662.49|4663.22|4662.62|4663.22|4662.62|4662.97|4662.37|11
1642137860000|2022-01-14 05:24:20|4662.97|4662.37|4662.97|4662.37|4663.09|4662.49|4662.97|4662.37|5
1642137870000|2022-01-14 05:24:30|4662.72|4662.12|4662.97|4662.37|4662.97|4662.37|4662.72|4662.12|12
1642137880000|2022-01-14 05:24:40|4662.84|4662.24|4662.97|4662.37|4662.97|4662.37|4662.72|4662.12|11
1642137890000|2022-01-14 05:24:50|4663.09|4662.49|4662.84|4662.24|4663.09|4662.49|4662.72|4662.12|12
1642137900000|2022-01-14 05:25:00|4662.72|4662.12|4662.72|4662.12|4662.84|4662.24|4662.72|4662.12|2
1642137910000|2022-01-14 05:25:10|4662.84|4662.24|4662.97|4662.37|4662.97|4662.37|4662.72|4662.12|5
1642137920000|2022-01-14 05:25:20|4662.84|4662.24|4662.72|4662.12|4662.84|4662.24|4662.72|4662.12|3
1642137930000|2022-01-14 05:25:30|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.84|4662.24|7
1642137940000|2022-01-14 05:25:40|4662.72|4662.12|4662.72|4662.12|4662.84|4662.24|4662.72|4662.12|10
1642137950000|2022-01-14 05:25:50|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|4662.22|4661.62|17
1642137960000|2022-01-14 05:26:00|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|17
1642137970000|2022-01-14 05:26:10|4661.97|4661.37|4662.09|4661.49|4662.22|4661.62|4661.97|4661.37|17
1642137980000|2022-01-14 05:26:20|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|0
1642137990000|2022-01-14 05:26:30|4662.47|4661.87|4662.72|4662.12|4662.72|4662.12|4662.22|4661.62|14
1642138000000|2022-01-14 05:26:40|4662.59|4661.99|4662.72|4662.12|4662.72|4662.12|4662.59|4661.99|6
1642138010000|2022-01-14 05:26:50|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|4662.34|4661.74|9
1642138020000|2022-01-14 05:27:00|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|4662.59|4661.99|36
1642138030000|2022-01-14 05:27:10|4662.97|4662.37|4663.09|4662.49|4663.22|4662.62|4662.97|4662.37|49
1642138040000|2022-01-14 05:27:20|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|24
1642138050000|2022-01-14 05:27:30|4663.34|4662.74|4663.34|4662.74|4663.34|4662.74|4663.22|4662.62|7
1642138060000|2022-01-14 05:27:40|4663.22|4662.62|4663.22|4662.62|4663.34|4662.74|4663.22|4662.62|1
1642138070000|2022-01-14 05:27:50|4663.34|4662.74|4663.97|4663.37|4663.97|4663.37|4663.34|4662.74|47
1642138080000|2022-01-14 05:28:00|4664.22|4663.62|4663.97|4663.37|4664.22|4663.62|4663.97|4663.37|19
1642138090000|2022-01-14 05:28:10|4664.22|4663.62|4664.22|4663.62|4664.22|4663.62|4664.22|4663.62|32
1642138100000|2022-01-14 05:28:20|4663.97|4663.37|4663.97|4663.37|4663.97|4663.37|4663.97|4663.37|13
1642138110000|2022-01-14 05:28:30|||||||||5
1642138120000|2022-01-14 05:28:40|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|6
1642138130000|2022-01-14 05:28:50|4663.47|4662.87|4663.34|4662.74|4663.47|4662.87|4663.22|4662.62|31
1642138140000|2022-01-14 05:29:00|4663.22|4662.62|4663.22|4662.62|4663.47|4662.87|4663.09|4662.49|14
1642138150000|2022-01-14 05:29:10|4662.97|4662.37|4662.84|4662.24|4662.97|4662.37|4662.47|4661.87|38
1642138160000|2022-01-14 05:29:20|4662.72|4662.12|4662.72|4662.12|4662.84|4662.24|4662.72|4662.12|4
1642138170000|2022-01-14 05:29:30|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|5
1642138180000|2022-01-14 05:29:40|4662.72|4662.12|4662.97|4662.37|4663.22|4662.62|4662.72|4662.12|34
1642138190000|2022-01-14 05:29:50|4663.22|4662.62|4662.59|4661.99|4663.22|4662.62|4662.47|4661.87|17
1642138200000|2022-01-14 05:30:00|4662.47|4661.87|4662.72|4662.12|4662.72|4662.12|4662.09|4661.49|33
1642138210000|2022-01-14 05:30:10|||||||||2
1642138220000|2022-01-14 05:30:20|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|12
1642138230000|2022-01-14 05:30:30|||||||||6
1642138240000|2022-01-14 05:30:40|4663.09|4662.49|4663.09|4662.49|4663.22|4662.62|4662.84|4662.24|27
1642138250000|2022-01-14 05:30:50|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|1
1642138260000|2022-01-14 05:31:00|4663.22|4662.62|4663.47|4662.87|4663.47|4662.87|4663.22|4662.62|40
1642138270000|2022-01-14 05:31:10|4663.34|4662.74|4663.47|4662.87|4663.47|4662.87|4663.34|4662.74|9
1642138280000|2022-01-14 05:31:20|||||||||5
1642138290000|2022-01-14 05:31:30|4663.22|4662.62|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|6
1642138300000|2022-01-14 05:31:40|4662.72|4662.12|4662.84|4662.24|4662.97|4662.37|4662.72|4662.12|10
1642138310000|2022-01-14 05:31:50|4662.97|4662.37|4662.72|4662.12|4662.97|4662.37|4662.72|4662.12|2
1642138320000|2022-01-14 05:32:00|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|6
1642138330000|2022-01-14 05:32:10|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|3
1642138340000|2022-01-14 05:32:20|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|4662.34|4661.74|6
1642138350000|2022-01-14 05:32:30|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|1
1642138360000|2022-01-14 05:32:40|||||||||1
1642138370000|2022-01-14 05:32:50|4662.47|4661.87|4662.34|4661.74|4662.47|4661.87|4662.34|4661.74|16
1642138380000|2022-01-14 05:33:00|4662.22|4661.62|4662.47|4661.87|4662.59|4661.99|4662.22|4661.62|3
1642138390000|2022-01-14 05:33:10|4662.34|4661.74|4662.22|4661.62|4662.34|4661.74|4662.22|4661.62|10
1642138400000|2022-01-14 05:33:20|4662.34|4661.74|4661.97|4661.37|4662.34|4661.74|4661.97|4661.37|27
1642138410000|2022-01-14 05:33:30|4661.72|4661.12|4661.72|4661.12|4661.97|4661.37|4661.59|4660.99|28
1642138420000|2022-01-14 05:33:40|4661.84|4661.24|4661.97|4661.37|4661.97|4661.37|4661.84|4661.24|43
1642138430000|2022-01-14 05:33:50|4661.84|4661.24|4661.72|4661.12|4661.84|4661.24|4661.72|4661.12|4
1642138440000|2022-01-14 05:34:00|||||||||1
1642138450000|2022-01-14 05:34:10|4661.47|4660.87|4661.47|4660.87|4661.47|4660.87|4661.47|4660.87|5
1642138460000|2022-01-14 05:34:20|4661.59|4660.99|4661.47|4660.87|4661.72|4661.12|4661.47|4660.87|4
1642138470000|2022-01-14 05:34:30|4661.72|4661.12|4661.59|4660.99|4661.72|4661.12|4661.47|4660.87|9
1642138480000|2022-01-14 05:34:40|4661.47|4660.87|4661.59|4660.99|4661.72|4661.12|4661.47|4660.87|29
1642138490000|2022-01-14 05:34:50|4661.47|4660.87|4661.47|4660.87|4661.59|4660.99|4661.47|4660.87|7
1642138500000|2022-01-14 05:35:00|||||||||5
1642138510000|2022-01-14 05:35:10|4661.22|4660.62|4661.47|4660.87|4661.47|4660.87|4661.22|4660.62|14
1642138520000|2022-01-14 05:35:20|4661.72|4661.12|4661.84|4661.24|4661.97|4661.37|4661.72|4661.12|16
1642138530000|2022-01-14 05:35:30|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|4661.59|4660.99|5
1642138540000|2022-01-14 05:35:40|4661.59|4660.99|4661.72|4661.12|4661.72|4661.12|4661.59|4660.99|4
1642138550000|2022-01-14 05:35:50|4661.97|4661.37|4661.72|4661.12|4661.97|4661.37|4661.72|4661.12|8
1642138560000|2022-01-14 05:36:00|4661.84|4661.24|4662.09|4661.49|4662.22|4661.62|4661.72|4661.12|23
1642138570000|2022-01-14 05:36:10|4661.97|4661.37|4662.09|4661.49|4662.22|4661.62|4661.97|4661.37|17
1642138580000|2022-01-14 05:36:20|4661.97|4661.37|4662.09|4661.49|4662.09|4661.49|4661.97|4661.37|4
1642138590000|2022-01-14 05:36:30|4662.22|4661.62|4662.22|4661.62|4662.34|4661.74|4662.22|4661.62|4
1642138610000|2022-01-14 05:36:50|4662.34|4661.74|4662.34|4661.74|4662.34|4661.74|4662.34|4661.74|2
1642138620000|2022-01-14 05:37:00|4662.22|4661.62|4662.47|4661.87|4662.59|4661.99|4662.22|4661.62|19
1642138630000|2022-01-14 05:37:10|4662.22|4661.62|4662.47|4661.87|4662.47|4661.87|4662.22|4661.62|15
1642138640000|2022-01-14 05:37:20|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|14
1642138660000|2022-01-14 05:37:40|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|4662.97|4662.37|25
1642138670000|2022-01-14 05:37:50|4663.34|4662.74|4663.72|4663.12|4663.72|4663.12|4663.34|4662.74|6
1642138680000|2022-01-14 05:38:00|4663.84|4663.24|4663.72|4663.12|4663.84|4663.24|4663.72|4663.12|7
1642138690000|2022-01-14 05:38:10|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|16
1642138700000|2022-01-14 05:38:20|4663.22|4662.62|4663.09|4662.49|4663.34|4662.74|4663.09|4662.49|9
1642138710000|2022-01-14 05:38:30|4663.22|4662.62|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|0
1642138720000|2022-01-14 05:38:40|4663.09|4662.49|4663.09|4662.49|4663.22|4662.62|4663.09|4662.49|0
1642138730000|2022-01-14 05:38:50|4663.22|4662.62|4663.09|4662.49|4663.22|4662.62|4663.09|4662.49|11
1642138740000|2022-01-14 05:39:00|4663.22|4662.62|4663.47|4662.87|4663.47|4662.87|4663.09|4662.49|8
1642138750000|2022-01-14 05:39:10|4663.72|4663.12|4663.59|4662.99|4663.72|4663.12|4663.59|4662.99|16
1642138760000|2022-01-14 05:39:20|4663.72|4663.12|4663.47|4662.87|4663.72|4663.12|4663.47|4662.87|4
1642138770000|2022-01-14 05:39:30|4663.34|4662.74|4663.47|4662.87|4663.72|4663.12|4663.34|4662.74|12
1642138790000|2022-01-14 05:39:50|4663.22|4662.62|4663.09|4662.49|4663.22|4662.62|4662.97|4662.37|8
1642138800000|2022-01-14 05:40:00|4663.22|4662.62|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|4
1642138810000|2022-01-14 05:40:10|4662.84|4662.24|4662.47|4661.87|4662.84|4662.24|4662.47|4661.87|9
1642138820000|2022-01-14 05:40:20|4662.59|4661.99|4662.72|4662.12|4662.72|4662.12|4662.59|4661.99|2
1642138830000|2022-01-14 05:40:30|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|2
1642138850000|2022-01-14 05:40:50|4662.59|4661.99|4662.47|4661.87|4662.59|4661.99|4662.47|4661.87|1
1642138860000|2022-01-14 05:41:00|4662.59|4661.99|4662.72|4662.12|4662.72|4662.12|4662.47|4661.87|6
1642138870000|2022-01-14 05:41:10|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|8
1642138890000|2022-01-14 05:41:30|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|24
1642138900000|2022-01-14 05:41:40|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.84|4662.24|2
1642138910000|2022-01-14 05:41:50|4663.09|4662.49|4663.22|4662.62|4663.22|4662.62|4662.97|4662.37|6
1642138920000|2022-01-14 05:42:00|4663.09|4662.49|4663.22|4662.62|4663.22|4662.62|4663.09|4662.49|11
1642138930000|2022-01-14 05:42:10|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|1
1642138940000|2022-01-14 05:42:20|4663.09|4662.49|4662.97|4662.37|4663.09|4662.49|4662.97|4662.37|79
1642138950000|2022-01-14 05:42:30|4662.72|4662.12|4662.47|4661.87|4662.72|4662.12|4662.47|4661.87|7
1642138960000|2022-01-14 05:42:40|4662.22|4661.62|4662.09|4661.49|4662.22|4661.62|4661.97|4661.37|5
1642138970000|2022-01-14 05:42:50|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|4661.84|4661.24|1
1642138980000|2022-01-14 05:43:00|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|2
1642138990000|2022-01-14 05:43:10|4661.97|4661.37|4662.09|4661.49|4662.09|4661.49|4661.97|4661.37|4
1642139000000|2022-01-14 05:43:20|4662.22|4661.62|4661.97|4661.37|4662.22|4661.62|4661.97|4661.37|3
1642139010000|2022-01-14 05:43:30|||||||||6
1642139020000|2022-01-14 05:43:40|4662.09|4661.49|4661.97|4661.37|4662.09|4661.49|4661.97|4661.37|2
1642139040000|2022-01-14 05:44:00|4662.22|4661.62|4661.72|4661.12|4662.22|4661.62|4661.72|4661.12|18
1642139050000|2022-01-14 05:44:10|4661.47|4660.87|4661.72|4661.12|4661.72|4661.12|4661.47|4660.87|48
1642139060000|2022-01-14 05:44:20|4661.84|4661.24|4661.84|4661.24|4661.84|4661.24|4661.84|4661.24|17
1642139070000|2022-01-14 05:44:30|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|1
1642139080000|2022-01-14 05:44:40|4662.09|4661.49|4662.72|4662.12|4662.72|4662.12|4662.09|4661.49|16
1642139090000|2022-01-14 05:44:50|4662.47|4661.87|4662.34|4661.74|4662.47|4661.87|4662.34|4661.74|25
1642139100000|2022-01-14 05:45:00|4662.47|4661.87|4662.59|4661.99|4662.59|4661.99|4662.47|4661.87|1
1642139110000|2022-01-14 05:45:10|4662.47|4661.87|4662.09|4661.49|4662.47|4661.87|4662.09|4661.49|12
1642139120000|2022-01-14 05:45:20|4661.97|4661.37|4662.47|4661.87|4662.47|4661.87|4661.97|4661.37|12
1642139130000|2022-01-14 05:45:30|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|7
1642139140000|2022-01-14 05:45:40|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|4
1642139150000|2022-01-14 05:45:50|4662.59|4661.99|4662.72|4662.12|4662.72|4662.12|4662.59|4661.99|6
1642139170000|2022-01-14 05:46:10|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|9
1642139180000|2022-01-14 05:46:20|4662.34|4661.74|4662.09|4661.49|4662.34|4661.74|4662.09|4661.49|3
1642139190000|2022-01-14 05:46:30|4662.22|4661.62|4662.09|4661.49|4662.22|4661.62|4662.09|4661.49|0
1642139200000|2022-01-14 05:46:40|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|13
1642139210000|2022-01-14 05:46:50|4662.34|4661.74|4662.34|4661.74|4662.47|4661.87|4662.34|4661.74|13
1642139220000|2022-01-14 05:47:00|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|0
1642139230000|2022-01-14 05:47:10|4661.97|4661.37|4662.22|4661.62|4662.22|4661.62|4661.97|4661.37|28
1642139240000|2022-01-14 05:47:20|4662.09|4661.49|4662.47|4661.87|4662.47|4661.87|4662.09|4661.49|11
1642139250000|2022-01-14 05:47:30|4662.22|4661.62|4662.72|4662.12|4662.72|4662.12|4662.22|4661.62|15
1642139260000|2022-01-14 05:47:40|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|12
1642139270000|2022-01-14 05:47:50|4662.34|4661.74|4662.34|4661.74|4662.47|4661.87|4662.34|4661.74|3
1642139280000|2022-01-14 05:48:00|4662.47|4661.87|4662.72|4662.12|4662.97|4662.37|4662.47|4661.87|8
1642139290000|2022-01-14 05:48:10|4662.84|4662.24|4662.84|4662.24|4662.97|4662.37|4662.84|4662.24|3
1642139300000|2022-01-14 05:48:20|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|9
1642139310000|2022-01-14 05:48:30|4662.97|4662.37|4662.72|4662.12|4662.97|4662.37|4662.72|4662.12|5
1642139320000|2022-01-14 05:48:40|4662.97|4662.37|4662.84|4662.24|4662.97|4662.37|4662.72|4662.12|5
1642139330000|2022-01-14 05:48:50|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|0
1642139340000|2022-01-14 05:49:00|4662.84|4662.24|4662.72|4662.12|4662.97|4662.37|4662.72|4662.12|7
1642139350000|2022-01-14 05:49:10|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|2
1642139360000|2022-01-14 05:49:20|4662.59|4661.99|4662.97|4662.37|4662.97|4662.37|4662.47|4661.87|57
1642139370000|2022-01-14 05:49:30|||||||||9
1642139380000|2022-01-14 05:49:40|4662.72|4662.12|4662.97|4662.37|4662.97|4662.37|4662.72|4662.12|85
1642139390000|2022-01-14 05:49:50|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|153
1642139400000|2022-01-14 05:50:00|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|12
1642139430000|2022-01-14 05:50:30|4663.47|4662.87|4663.47|4662.87|4663.72|4663.12|4663.47|4662.87|18
1642139440000|2022-01-14 05:50:40|4663.59|4662.99|4663.72|4663.12|4663.72|4663.12|4663.47|4662.87|8
1642139450000|2022-01-14 05:50:50|4663.47|4662.87|4663.47|4662.87|4663.59|4662.99|4663.47|4662.87|6
1642139460000|2022-01-14 05:51:00|4663.34|4662.74|4663.22|4662.62|4663.34|4662.74|4663.22|4662.62|9
1642139480000|2022-01-14 05:51:20|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|8
1642139490000|2022-01-14 05:51:30|4663.72|4663.12|4663.22|4662.62|4663.72|4663.12|4663.22|4662.62|16
1642139500000|2022-01-14 05:51:40|4663.47|4662.87|4663.22|4662.62|4663.47|4662.87|4663.22|4662.62|2
1642139510000|2022-01-14 05:51:50|||||||||10
1642139520000|2022-01-14 05:52:00|4663.09|4662.49|4663.34|4662.74|4663.34|4662.74|4662.72|4662.12|27
1642139530000|2022-01-14 05:52:10|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|0
1642139540000|2022-01-14 05:52:20|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|4663.59|4662.99|5
1642139550000|2022-01-14 05:52:30|4663.34|4662.74|4663.22|4662.62|4663.34|4662.74|4663.22|4662.62|3
1642139560000|2022-01-14 05:52:40|4663.34|4662.74|4663.47|4662.87|4663.47|4662.87|4663.34|4662.74|1
1642139570000|2022-01-14 05:52:50|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|4663.59|4662.99|6
1642139580000|2022-01-14 05:53:00|4663.97|4663.37|4663.97|4663.37|4663.97|4663.37|4663.97|4663.37|11
1642139590000|2022-01-14 05:53:10|4663.72|4663.12|4664.22|4663.62|4664.22|4663.62|4663.72|4663.12|9
1642139600000|2022-01-14 05:53:20|4663.97|4663.37|4664.22|4663.62|4664.22|4663.62|4663.97|4663.37|15
1642139610000|2022-01-14 05:53:30|4663.97|4663.37|4663.97|4663.37|4664.22|4663.62|4663.97|4663.37|20
1642139620000|2022-01-14 05:53:40|4664.09|4663.49|4664.22|4663.62|4664.22|4663.62|4663.97|4663.37|14
1642139630000|2022-01-14 05:53:50|4664.34|4663.74|4664.47|4663.87|4664.59|4663.99|4664.34|4663.74|82
1642139640000|2022-01-14 05:54:00|4664.72|4664.12|4664.72|4664.12|4664.97|4664.37|4664.72|4664.12|43
1642139650000|2022-01-14 05:54:10|4664.47|4663.87|4664.72|4664.12|4664.72|4664.12|4664.47|4663.87|85
1642139660000|2022-01-14 05:54:20|4664.59|4663.99|4664.72|4664.12|4664.72|4664.12|4664.59|4663.99|12
1642139670000|2022-01-14 05:54:30|||||||||1
1642139680000|2022-01-14 05:54:40|4664.59|4663.99|4664.97|4664.37|4664.97|4664.37|4664.47|4663.87|24
1642139690000|2022-01-14 05:54:50|4665.09|4664.49|4664.97|4664.37|4665.22|4664.62|4664.97|4664.37|63
1642139700000|2022-01-14 05:55:00|4664.72|4664.12|4664.97|4664.37|4665.22|4664.62|4664.72|4664.12|40
1642139710000|2022-01-14 05:55:10|4664.84|4664.24|4664.84|4664.24|4664.84|4664.24|4664.84|4664.24|15
1642139720000|2022-01-14 05:55:20|4664.72|4664.12|4664.72|4664.12|4664.97|4664.37|4664.72|4664.12|10
1642139730000|2022-01-14 05:55:30|4664.47|4663.87|4664.47|4663.87|4664.47|4663.87|4664.47|4663.87|55
1642139740000|2022-01-14 05:55:40|||||||||5
1642139750000|2022-01-14 05:55:50|4664.59|4663.99|4664.97|4664.37|4664.97|4664.37|4664.59|4663.99|20
1642139760000|2022-01-14 05:56:00|4664.84|4664.24|4664.97|4664.37|4664.97|4664.37|4664.84|4664.24|6
1642139770000|2022-01-14 05:56:10|4665.09|4664.49|4664.97|4664.37|4665.22|4664.62|4664.97|4664.37|24
1642139780000|2022-01-14 05:56:20|4664.84|4664.24|4664.97|4664.37|4664.97|4664.37|4664.84|4664.24|27
1642139790000|2022-01-14 05:56:30|4664.72|4664.12|4664.72|4664.12|4664.72|4664.12|4664.72|4664.12|3
1642139800000|2022-01-14 05:56:40|4664.84|4664.24|4664.97|4664.37|4664.97|4664.37|4664.72|4664.12|14
1642139810000|2022-01-14 05:56:50|4664.84|4664.24|4664.97|4664.37|4664.97|4664.37|4664.72|4664.12|7
1642139820000|2022-01-14 05:57:00|||||||||2
1642139830000|2022-01-14 05:57:10|||||||||1
1642139850000|2022-01-14 05:57:30|4664.72|4664.12|4664.47|4663.87|4664.72|4664.12|4664.47|4663.87|21
1642139860000|2022-01-14 05:57:40|4664.59|4663.99|4664.72|4664.12|4664.72|4664.12|4664.47|4663.87|4
1642139870000|2022-01-14 05:57:50|||||||||2
1642139880000|2022-01-14 05:58:00|4664.84|4664.24|4664.97|4664.37|4664.97|4664.37|4664.72|4664.12|11
1642139890000|2022-01-14 05:58:10|4664.72|4664.12|4664.72|4664.12|4664.72|4664.12|4664.72|4664.12|9
1642139900000|2022-01-14 05:58:20|4664.84|4664.24|4664.72|4664.12|4664.84|4664.24|4664.72|4664.12|2
1642139910000|2022-01-14 05:58:30|4664.47|4663.87|4664.72|4664.12|4664.72|4664.12|4664.47|4663.87|4
1642139920000|2022-01-14 05:58:40|4664.84|4664.24|4665.22|4664.62|4665.22|4664.62|4664.84|4664.24|6
1642139940000|2022-01-14 05:59:00|4664.97|4664.37|4665.22|4664.62|4665.22|4664.62|4664.97|4664.37|60
1642139950000|2022-01-14 05:59:10|4665.34|4664.74|4665.97|4665.37|4665.97|4665.37|4665.34|4664.74|126
1642139960000|2022-01-14 05:59:20|4665.84|4665.24|4665.84|4665.24|4665.97|4665.37|4665.72|4665.12|26
1642139970000|2022-01-14 05:59:30|4665.72|4665.12|4665.47|4664.87|4665.84|4665.24|4665.47|4664.87|9
1642139980000|2022-01-14 05:59:40|4665.59|4664.99|4665.59|4664.99|4665.72|4665.12|4665.47|4664.87|13
1642139990000|2022-01-14 05:59:50|4665.72|4665.12|4665.72|4665.12|4665.72|4665.12|4665.47|4664.87|9
1642140000000|2022-01-14 06:00:00|4665.59|4664.99|4665.47|4664.87|4665.72|4665.12|4665.47|4664.87|66
1642140010000|2022-01-14 06:00:10|4665.72|4665.12|4665.97|4665.37|4665.97|4665.37|4665.72|4665.12|8
1642140020000|2022-01-14 06:00:20|4665.84|4665.24|4665.72|4665.12|4665.97|4665.37|4665.72|4665.12|24
1642140030000|2022-01-14 06:00:30|4665.84|4665.24|4666.09|4665.49|4666.09|4665.49|4665.72|4665.12|3
1642140040000|2022-01-14 06:00:40|4665.97|4665.37|4666.22|4665.62|4666.47|4665.87|4665.97|4665.37|114
1642140050000|2022-01-14 06:00:50|4666.34|4665.74|4666.72|4666.12|4666.72|4666.12|4666.22|4665.62|20
1642140060000|2022-01-14 06:01:00|4666.97|4666.37|4667.22|4666.62|4667.22|4666.62|4666.97|4666.37|125
1642140070000|2022-01-14 06:01:10|4667.09|4666.49|4667.22|4666.62|4667.22|4666.62|4667.09|4666.49|24
1642140080000|2022-01-14 06:01:20|4667.47|4666.87|4667.72|4667.12|4667.72|4667.12|4667.47|4666.87|94
1642140090000|2022-01-14 06:01:30|4667.97|4667.37|4668.72|4668.12|4668.97|4668.37|4667.84|4667.24|354
1642140100000|2022-01-14 06:01:40|4668.84|4668.24|4668.22|4667.62|4668.84|4668.24|4668.22|4667.62|41
1642140110000|2022-01-14 06:01:50|4667.97|4667.37|4667.47|4666.87|4667.97|4667.37|4667.47|4666.87|52
1642140120000|2022-01-14 06:02:00|4667.22|4666.62|4667.22|4666.62|4667.34|4666.74|4667.09|4666.49|20
1642140130000|2022-01-14 06:02:10|4667.09|4666.49|4666.97|4666.37|4667.22|4666.62|4666.59|4665.99|102
1642140140000|2022-01-14 06:02:20|4667.22|4666.62|4667.72|4667.12|4667.72|4667.12|4667.22|4666.62|33
1642140150000|2022-01-14 06:02:30|4667.47|4666.87|4667.22|4666.62|4667.47|4666.87|4666.97|4666.37|51
1642140160000|2022-01-14 06:02:40|4667.34|4666.74|4667.47|4666.87|4667.47|4666.87|4667.22|4666.62|7
1642140170000|2022-01-14 06:02:50|4667.22|4666.62|4667.47|4666.87|4667.47|4666.87|4667.22|4666.62|9
1642140180000|2022-01-14 06:03:00|4667.59|4666.99|4667.34|4666.74|4667.72|4667.12|4667.22|4666.62|16
1642140190000|2022-01-14 06:03:10|4667.22|4666.62|4667.47|4666.87|4667.59|4666.99|4667.22|4666.62|8
1642140200000|2022-01-14 06:03:20|4667.22|4666.62|4667.22|4666.62|4667.47|4666.87|4667.22|4666.62|5
1642140210000|2022-01-14 06:03:30|4666.97|4666.37|4666.97|4666.37|4666.97|4666.37|4666.84|4666.24|9
1642140220000|2022-01-14 06:03:40|4666.72|4666.12|4666.72|4666.12|4666.97|4666.37|4666.72|4666.12|23
1642140230000|2022-01-14 06:03:50|4666.59|4665.99|4666.72|4666.12|4666.72|4666.12|4666.47|4665.87|34
1642140240000|2022-01-14 06:04:00|4666.97|4666.37|4666.47|4665.87|4666.97|4666.37|4666.47|4665.87|21
1642140250000|2022-01-14 06:04:10|||||||||1
1642140260000|2022-01-14 06:04:20|4666.59|4665.99|4666.22|4665.62|4666.59|4665.99|4666.22|4665.62|13
1642140270000|2022-01-14 06:04:30|||||||||51
1642140280000|2022-01-14 06:04:40|4665.97|4665.37|4665.59|4664.99|4665.97|4665.37|4665.47|4664.87|52
1642140290000|2022-01-14 06:04:50|4665.47|4664.87|4665.72|4665.12|4665.72|4665.12|4665.47|4664.87|27
1642140300000|2022-01-14 06:05:00|4665.59|4664.99|4665.22|4664.62|4665.72|4665.12|4665.09|4664.49|25
1642140310000|2022-01-14 06:05:10|4665.09|4664.49|4664.97|4664.37|4665.22|4664.62|4664.97|4664.37|7
1642140320000|2022-01-14 06:05:20|4665.09|4664.49|4665.09|4664.49|4665.22|4664.62|4664.97|4664.37|52
1642140330000|2022-01-14 06:05:30|4665.22|4664.62|4664.84|4664.24|4665.22|4664.62|4664.84|4664.24|17
1642140340000|2022-01-14 06:05:40|4664.72|4664.12|4664.97|4664.37|4665.09|4664.49|4664.72|4664.12|25
1642140350000|2022-01-14 06:05:50|4664.72|4664.12|4664.72|4664.12|4664.97|4664.37|4664.72|4664.12|4
1642140360000|2022-01-14 06:06:00|4664.97|4664.37|4665.22|4664.62|4665.22|4664.62|4664.97|4664.37|6
1642140370000|2022-01-14 06:06:10|4665.34|4664.74|4664.97|4664.37|4665.34|4664.74|4664.97|4664.37|29
1642140380000|2022-01-14 06:06:20|4665.09|4664.49|4664.97|4664.37|4665.09|4664.49|4664.97|4664.37|31
1642140390000|2022-01-14 06:06:30|4664.72|4664.12|4664.72|4664.12|4664.72|4664.12|4664.47|4663.87|45
1642140400000|2022-01-14 06:06:40|4664.84|4664.24|4664.97|4664.37|4664.97|4664.37|4664.84|4664.24|3
1642140410000|2022-01-14 06:06:50|4664.84|4664.24|4664.72|4664.12|4664.97|4664.37|4664.72|4664.12|15
1642140420000|2022-01-14 06:07:00|4664.47|4663.87|4663.47|4662.87|4664.47|4663.87|4663.47|4662.87|63
1642140430000|2022-01-14 06:07:10|4663.59|4662.99|4663.72|4663.12|4663.72|4663.12|4663.47|4662.87|16
1642140440000|2022-01-14 06:07:20|4663.59|4662.99|4663.47|4662.87|4663.59|4662.99|4662.97|4662.37|71
1642140450000|2022-01-14 06:07:30|4663.34|4662.74|4663.72|4663.12|4663.72|4663.12|4663.34|4662.74|16
1642140460000|2022-01-14 06:07:40|4663.84|4663.24|4663.97|4663.37|4663.97|4663.37|4663.72|4663.12|15
1642140470000|2022-01-14 06:07:50|4663.72|4663.12|4663.72|4663.12|4663.97|4663.37|4663.72|4663.12|15
1642140480000|2022-01-14 06:08:00|4663.84|4663.24|4663.97|4663.37|4663.97|4663.37|4663.72|4663.12|9
1642140490000|2022-01-14 06:08:10|4664.09|4663.49|4663.72|4663.12|4664.22|4663.62|4663.72|4663.12|10
1642140500000|2022-01-14 06:08:20|||||||||1
1642140510000|2022-01-14 06:08:30|4663.84|4663.24|4663.97|4663.37|4663.97|4663.37|4663.84|4663.24|9
1642140520000|2022-01-14 06:08:40|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|9
1642140530000|2022-01-14 06:08:50|4663.97|4663.37|4663.97|4663.37|4663.97|4663.37|4663.97|4663.37|8
1642140540000|2022-01-14 06:09:00|4664.09|4663.49|4663.97|4663.37|4664.22|4663.62|4663.97|4663.37|19
1642140550000|2022-01-14 06:09:10|4664.09|4663.49|4664.09|4663.49|4664.09|4663.49|4663.97|4663.37|3
1642140560000|2022-01-14 06:09:20|4663.97|4663.37|4664.22|4663.62|4664.22|4663.62|4663.97|4663.37|11
1642140570000|2022-01-14 06:09:30|4664.09|4663.49|4664.22|4663.62|4664.22|4663.62|4663.97|4663.37|10
1642140580000|2022-01-14 06:09:40|4664.47|4663.87|4664.34|4663.74|4664.47|4663.87|4664.22|4663.62|15
1642140590000|2022-01-14 06:09:50|4664.47|4663.87|4664.47|4663.87|4664.47|4663.87|4664.34|4663.74|2
1642140600000|2022-01-14 06:10:00|4664.72|4664.12|4664.97|4664.37|4665.22|4664.62|4664.72|4664.12|26
1642140610000|2022-01-14 06:10:10|4665.09|4664.49|4664.97|4664.37|4665.22|4664.62|4664.72|4664.12|3
1642140620000|2022-01-14 06:10:20|4664.72|4664.12|4664.72|4664.12|4664.72|4664.12|4664.72|4664.12|16
1642140630000|2022-01-14 06:10:30|||||||||5
1642140640000|2022-01-14 06:10:40|4664.97|4664.37|4664.97|4664.37|4665.22|4664.62|4664.97|4664.37|67
1642140650000|2022-01-14 06:10:50|4664.72|4664.12|4664.47|4663.87|4664.72|4664.12|4664.47|4663.87|13
1642140660000|2022-01-14 06:11:00|4664.59|4663.99|4665.47|4664.87|4665.47|4664.87|4664.47|4663.87|24
1642140670000|2022-01-14 06:11:10|4665.72|4665.12|4665.72|4665.12|4665.72|4665.12|4665.72|4665.12|46
1642140680000|2022-01-14 06:11:20|4665.97|4665.37|4665.97|4665.37|4665.97|4665.37|4665.97|4665.37|13
1642140690000|2022-01-14 06:11:30|4665.72|4665.12|4665.97|4665.37|4665.97|4665.37|4665.72|4665.12|30
1642140700000|2022-01-14 06:11:40|4665.84|4665.24|4665.84|4665.24|4665.97|4665.37|4665.72|4665.12|7
1642140710000|2022-01-14 06:11:50|4665.72|4665.12|4665.72|4665.12|4665.97|4665.37|4665.72|4665.12|6
1642140720000|2022-01-14 06:12:00|4665.84|4665.24|4666.84|4666.24|4666.84|4666.24|4665.84|4665.24|63
1642140730000|2022-01-14 06:12:10|4666.97|4666.37|4666.72|4666.12|4666.97|4666.37|4666.72|4666.12|21
1642140740000|2022-01-14 06:12:20|4666.47|4665.87|4666.47|4665.87|4666.47|4665.87|4666.47|4665.87|31
1642140750000|2022-01-14 06:12:30|4666.59|4665.99|4666.59|4665.99|4666.72|4666.12|4666.47|4665.87|4
1642140760000|2022-01-14 06:12:40|4666.47|4665.87|4666.72|4666.12|4666.72|4666.12|4666.47|4665.87|1
1642140770000|2022-01-14 06:12:50|4666.84|4666.24|4666.72|4666.12|4666.84|4666.24|4666.72|4666.12|14
1642140780000|2022-01-14 06:13:00|4666.47|4665.87|4666.72|4666.12|4666.72|4666.12|4666.47|4665.87|10
1642140790000|2022-01-14 06:13:10|4666.84|4666.24|4666.97|4666.37|4666.97|4666.37|4666.72|4666.12|2
1642140810000|2022-01-14 06:13:30|4666.72|4666.12|4666.97|4666.37|4666.97|4666.37|4666.47|4665.87|11
1642140820000|2022-01-14 06:13:40|4666.72|4666.12|4666.72|4666.12|4666.72|4666.12|4666.47|4665.87|4
1642140830000|2022-01-14 06:13:50|4666.84|4666.24|4667.47|4666.87|4667.47|4666.87|4666.84|4666.24|24
1642140840000|2022-01-14 06:14:00|4667.59|4666.99|4667.22|4666.62|4667.59|4666.99|4667.22|4666.62|43
1642140850000|2022-01-14 06:14:10|4667.34|4666.74|4667.34|4666.74|4667.47|4666.87|4667.34|4666.74|2
1642140860000|2022-01-14 06:14:20|4667.22|4666.62|4667.22|4666.62|4667.34|4666.74|4667.22|4666.62|3
1642140870000|2022-01-14 06:14:30|4667.47|4666.87|4667.34|4666.74|4667.47|4666.87|4667.34|4666.74|9
1642140880000|2022-01-14 06:14:40|4667.22|4666.62|4667.47|4666.87|4667.47|4666.87|4667.22|4666.62|2
1642140890000|2022-01-14 06:14:50|4667.34|4666.74|4667.47|4666.87|4667.47|4666.87|4667.22|4666.62|9
1642140900000|2022-01-14 06:15:00|4667.72|4667.12|4667.72|4667.12|4667.97|4667.37|4667.72|4667.12|86
1642140910000|2022-01-14 06:15:10|4667.84|4667.24|4668.22|4667.62|4668.47|4667.87|4667.84|4667.24|69
1642140920000|2022-01-14 06:15:20|4668.34|4667.74|4668.47|4667.87|4668.47|4667.87|4668.22|4667.62|16
1642140930000|2022-01-14 06:15:30|4668.72|4668.12|4668.97|4668.37|4668.97|4668.37|4668.72|4668.12|66
1642140940000|2022-01-14 06:15:40|4668.84|4668.24|4668.72|4668.12|4668.84|4668.24|4668.59|4667.99|35
1642140950000|2022-01-14 06:15:50|4668.47|4667.87|4668.22|4667.62|4668.47|4667.87|4668.22|4667.62|24
1642140960000|2022-01-14 06:16:00|4668.34|4667.74|4667.84|4667.24|4668.34|4667.74|4667.84|4667.24|31
1642140970000|2022-01-14 06:16:10|4667.97|4667.37|4668.22|4667.62|4668.22|4667.62|4667.72|4667.12|20
1642140980000|2022-01-14 06:16:20|4668.47|4667.87|4668.59|4667.99|4668.72|4668.12|4668.47|4667.87|59
1642140990000|2022-01-14 06:16:30|4668.47|4667.87|4668.47|4667.87|4668.59|4667.99|4668.22|4667.62|18
1642141000000|2022-01-14 06:16:40|4668.34|4667.74|4668.47|4667.87|4668.47|4667.87|4668.34|4667.74|1
1642141010000|2022-01-14 06:16:50|4668.72|4668.12|4668.72|4668.12|4668.72|4668.12|4668.72|4668.12|9
1642141020000|2022-01-14 06:17:00|4668.84|4668.24|4668.84|4668.24|4668.97|4668.37|4668.84|4668.24|32
1642141030000|2022-01-14 06:17:10|4668.97|4668.37|4668.84|4668.24|4668.97|4668.37|4668.72|4668.12|27
1642141040000|2022-01-14 06:17:20|4668.97|4668.37|4668.72|4668.12|4668.97|4668.37|4668.72|4668.12|8
1642141050000|2022-01-14 06:17:30|4668.84|4668.24|4668.47|4667.87|4668.84|4668.24|4668.47|4667.87|6
1642141060000|2022-01-14 06:17:40|4668.22|4667.62|4668.47|4667.87|4668.47|4667.87|4668.22|4667.62|35
1642141070000|2022-01-14 06:17:50|4668.72|4668.12|4668.59|4667.99|4668.72|4668.12|4668.47|4667.87|12
1642141080000|2022-01-14 06:18:00|4668.47|4667.87|4668.47|4667.87|4668.59|4667.99|4668.47|4667.87|4
1642141100000|2022-01-14 06:18:20|4668.34|4667.74|4668.22|4667.62|4668.47|4667.87|4668.22|4667.62|3
1642141110000|2022-01-14 06:18:30|4668.34|4667.74|4667.72|4667.12|4668.34|4667.74|4667.72|4667.12|78
1642141120000|2022-01-14 06:18:40|4667.97|4667.37|4667.97|4667.37|4667.97|4667.37|4667.84|4667.24|68
1642141130000|2022-01-14 06:18:50|||||||||1
1642141140000|2022-01-14 06:19:00|4667.72|4667.12|4668.22|4667.62|4668.22|4667.62|4667.72|4667.12|33
1642141160000|2022-01-14 06:19:20|4668.34|4667.74|4668.47|4667.87|4668.72|4668.12|4668.34|4667.74|28
1642141170000|2022-01-14 06:19:30|4668.34|4667.74|4668.22|4667.62|4668.47|4667.87|4668.22|4667.62|38
1642141180000|2022-01-14 06:19:40|4667.97|4667.37|4668.34|4667.74|4668.34|4667.74|4667.97|4667.37|32
1642141190000|2022-01-14 06:19:50|4668.47|4667.87|4668.34|4667.74|4668.47|4667.87|4668.22|4667.62|6
1642141200000|2022-01-14 06:20:00|4668.47|4667.87|4668.34|4667.74|4668.47|4667.87|4668.22|4667.62|13
1642141210000|2022-01-14 06:20:10|4668.47|4667.87|4668.72|4668.12|4668.72|4668.12|4668.47|4667.87|27
1642141220000|2022-01-14 06:20:20|4668.84|4668.24|4668.97|4668.37|4668.97|4668.37|4668.84|4668.24|23
1642141230000|2022-01-14 06:20:30|||||||||11
1642141250000|2022-01-14 06:20:50|4669.72|4669.12|4669.97|4669.37|4669.97|4669.37|4669.72|4669.12|197
1642141260000|2022-01-14 06:21:00|4670.09|4669.49|4670.47|4669.87|4670.47|4669.87|4670.09|4669.49|114
1642141270000|2022-01-14 06:21:10|4670.22|4669.62|4670.22|4669.62|4670.22|4669.62|4670.22|4669.62|82
1642141280000|2022-01-14 06:21:20|4670.09|4669.49|4669.97|4669.37|4670.09|4669.49|4669.97|4669.37|41
1642141290000|2022-01-14 06:21:30|4669.72|4669.12|4669.47|4668.87|4669.72|4669.12|4669.47|4668.87|10
1642141300000|2022-01-14 06:21:40|4669.22|4668.62|4668.97|4668.37|4669.22|4668.62|4668.97|4668.37|35
1642141310000|2022-01-14 06:21:50|4669.22|4668.62|4668.97|4668.37|4669.22|4668.62|4668.97|4668.37|13
1642141320000|2022-01-14 06:22:00|4668.72|4668.12|4668.47|4667.87|4668.72|4668.12|4668.47|4667.87|54
1642141330000|2022-01-14 06:22:10|4668.34|4667.74|4668.47|4667.87|4668.47|4667.87|4668.34|4667.74|23
1642141340000|2022-01-14 06:22:20|4668.34|4667.74|4668.47|4667.87|4668.47|4667.87|4668.34|4667.74|17
1642141350000|2022-01-14 06:22:30|4667.97|4667.37|4667.22|4666.62|4667.97|4667.37|4667.22|4666.62|45
1642141360000|2022-01-14 06:22:40|4666.97|4666.37|4666.47|4665.87|4666.97|4666.37|4666.47|4665.87|49
1642141370000|2022-01-14 06:22:50|4666.72|4666.12|4666.97|4666.37|4666.97|4666.37|4666.72|4666.12|31
1642141380000|2022-01-14 06:23:00|4667.09|4666.49|4667.47|4666.87|4667.47|4666.87|4667.09|4666.49|13
1642141390000|2022-01-14 06:23:10|4667.72|4667.12|4667.72|4667.12|4667.72|4667.12|4667.47|4666.87|43
1642141400000|2022-01-14 06:23:20|4667.59|4666.99|4667.22|4666.62|4667.59|4666.99|4667.22|4666.62|16
1642141410000|2022-01-14 06:23:30|||||||||8
1642141420000|2022-01-14 06:23:40|4667.47|4666.87|4667.72|4667.12|4667.72|4667.12|4667.47|4666.87|14
1642141430000|2022-01-14 06:23:50|4667.59|4666.99|4666.97|4666.37|4667.72|4667.12|4666.97|4666.37|106
1642141440000|2022-01-14 06:24:00|||||||||15
1642141450000|2022-01-14 06:24:10|4666.72|4666.12|4666.72|4666.12|4666.97|4666.37|4666.72|4666.12|24
1642141460000|2022-01-14 06:24:20|4666.84|4666.24|4666.84|4666.24|4666.84|4666.24|4666.72|4666.12|24
1642141470000|2022-01-14 06:24:30|4666.97|4666.37|4666.97|4666.37|4667.09|4666.49|4666.97|4666.37|20
1642141480000|2022-01-14 06:24:40|4666.72|4666.12|4666.72|4666.12|4666.72|4666.12|4666.72|4666.12|22
1642141490000|2022-01-14 06:24:50|4666.84|4666.24|4667.22|4666.62|4667.22|4666.62|4666.84|4666.24|34
1642141500000|2022-01-14 06:25:00|4667.47|4666.87|4667.72|4667.12|4667.72|4667.12|4667.47|4666.87|16
1642141510000|2022-01-14 06:25:10|4667.22|4666.62|4666.72|4666.12|4667.22|4666.62|4666.47|4665.87|40
1642141520000|2022-01-14 06:25:20|4666.59|4665.99|4666.22|4665.62|4666.59|4665.99|4665.97|4665.37|55
1642141530000|2022-01-14 06:25:30|4665.97|4665.37|4665.97|4665.37|4666.22|4665.62|4665.97|4665.37|24
1642141540000|2022-01-14 06:25:40|4666.09|4665.49|4665.97|4665.37|4666.09|4665.49|4665.97|4665.37|11
1642141560000|2022-01-14 06:26:00|4666.22|4665.62|4666.59|4665.99|4666.97|4666.37|4666.22|4665.62|41
1642141570000|2022-01-14 06:26:10|4666.72|4666.12|4666.72|4666.12|4666.72|4666.12|4666.72|4666.12|4
1642141580000|2022-01-14 06:26:20|4666.47|4665.87|4666.72|4666.12|4666.72|4666.12|4666.47|4665.87|21
1642141590000|2022-01-14 06:26:30|4666.97|4666.37|4667.22|4666.62|4667.22|4666.62|4666.97|4666.37|10
1642141600000|2022-01-14 06:26:40|4666.97|4666.37|4667.22|4666.62|4667.22|4666.62|4666.97|4666.37|7
1642141610000|2022-01-14 06:26:50|4666.97|4666.37|4666.97|4666.37|4666.97|4666.37|4666.97|4666.37|14
1642141620000|2022-01-14 06:27:00|4667.59|4666.99|4668.22|4667.62|4668.22|4667.62|4667.47|4666.87|52
1642141630000|2022-01-14 06:27:10|4667.97|4667.37|4667.72|4667.12|4667.97|4667.37|4667.72|4667.12|31
1642141640000|2022-01-14 06:27:20|4667.97|4667.37|4667.97|4667.37|4667.97|4667.37|4667.97|4667.37|9
1642141650000|2022-01-14 06:27:30|4668.09|4667.49|4668.22|4667.62|4668.22|4667.62|4668.09|4667.49|1
1642141660000|2022-01-14 06:27:40|4668.34|4667.74|4668.22|4667.62|4668.34|4667.74|4668.22|4667.62|19
1642141670000|2022-01-14 06:27:50|4667.97|4667.37|4667.47|4666.87|4668.22|4667.62|4667.47|4666.87|97
1642141680000|2022-01-14 06:28:00|4667.59|4666.99|4667.59|4666.99|4667.59|4666.99|4667.47|4666.87|5
1642141690000|2022-01-14 06:28:10|4667.47|4666.87|4667.72|4667.12|4667.72|4667.12|4667.47|4666.87|9
1642141700000|2022-01-14 06:28:20|4667.84|4667.24|4667.97|4667.37|4668.22|4667.62|4667.84|4667.24|81
1642141710000|2022-01-14 06:28:30|4668.22|4667.62|4668.97|4668.37|4668.97|4668.37|4668.22|4667.62|151
1642141720000|2022-01-14 06:28:40|4668.72|4668.12|4668.22|4667.62|4668.84|4668.24|4668.22|4667.62|38
1642141730000|2022-01-14 06:28:50|4668.47|4667.87|4667.97|4667.37|4668.72|4668.12|4667.97|4667.37|26
1642141740000|2022-01-14 06:29:00|4668.09|4667.49|4668.22|4667.62|4668.47|4667.87|4667.97|4667.37|29
1642141750000|2022-01-14 06:29:10|4668.34|4667.74|4668.47|4667.87|4668.72|4668.12|4668.34|4667.74|42
1642141770000|2022-01-14 06:29:30|4668.72|4668.12|4668.59|4667.99|4668.72|4668.12|4668.47|4667.87|11
1642141780000|2022-01-14 06:29:40|4668.47|4667.87|4668.47|4667.87|4668.47|4667.87|4668.47|4667.87|0
1642141790000|2022-01-14 06:29:50|4668.72|4668.12|4668.72|4668.12|4668.72|4668.12|4668.72|4668.12|11
1642141800000|2022-01-14 06:30:00|4668.84|4668.24|4669.47|4668.87|4669.47|4668.87|4668.72|4668.12|44
1642141810000|2022-01-14 06:30:10|4669.72|4669.12|4668.72|4668.12|4669.72|4669.12|4668.59|4667.99|67
1642141820000|2022-01-14 06:30:20|4668.97|4668.37|4669.22|4668.62|4669.22|4668.62|4668.97|4668.37|15
1642141830000|2022-01-14 06:30:30|4668.97|4668.37|4668.97|4668.37|4668.97|4668.37|4668.97|4668.37|20
1642141840000|2022-01-14 06:30:40|4668.72|4668.12|4668.97|4668.37|4668.97|4668.37|4668.72|4668.12|22
1642141850000|2022-01-14 06:30:50|4668.84|4668.24|4668.59|4667.99|4668.84|4668.24|4668.47|4667.87|24
1642141860000|2022-01-14 06:31:00|4668.72|4668.12|4668.97|4668.37|4669.22|4668.62|4668.72|4668.12|132
1642141870000|2022-01-14 06:31:10|4669.09|4668.49|4668.97|4668.37|4669.09|4668.49|4668.97|4668.37|12
1642141880000|2022-01-14 06:31:20|4669.09|4668.49|4669.97|4669.37|4670.22|4669.62|4668.72|4668.12|216
1642141890000|2022-01-14 06:31:30|4669.72|4669.12|4669.72|4669.12|4669.72|4669.12|4669.47|4668.87|23
1642141900000|2022-01-14 06:31:40|4669.97|4669.37|4670.72|4670.12|4670.72|4670.12|4669.97|4669.37|43
1642141910000|2022-01-14 06:31:50|4670.84|4670.24|4670.72|4670.12|4670.84|4670.24|4670.72|4670.12|31
1642141920000|2022-01-14 06:32:00|4670.47|4669.87|4670.22|4669.62|4670.72|4670.12|4670.22|4669.62|70
1642141930000|2022-01-14 06:32:10|4670.47|4669.87|4670.97|4670.37|4670.97|4670.37|4670.47|4669.87|48
1642141940000|2022-01-14 06:32:20|4671.22|4670.62|4671.22|4670.62|4671.72|4671.12|4671.22|4670.62|154
1642141950000|2022-01-14 06:32:30|4670.97|4670.37|4670.72|4670.12|4670.97|4670.37|4670.72|4670.12|16
1642141960000|2022-01-14 06:32:40|4670.47|4669.87|4670.22|4669.62|4670.47|4669.87|4670.09|4669.49|36
1642141970000|2022-01-14 06:32:50|4669.97|4669.37|4670.22|4669.62|4670.22|4669.62|4669.97|4669.37|6
1642141980000|2022-01-14 06:33:00|4670.34|4669.74|4670.47|4669.87|4670.47|4669.87|4670.34|4669.74|16
1642141990000|2022-01-14 06:33:10|4670.22|4669.62|4670.47|4669.87|4670.47|4669.87|4670.22|4669.62|6
1642142000000|2022-01-14 06:33:20|4670.22|4669.62|4670.47|4669.87|4670.47|4669.87|4670.22|4669.62|21
1642142010000|2022-01-14 06:33:30|4670.34|4669.74|4669.97|4669.37|4670.47|4669.87|4669.97|4669.37|3
1642142020000|2022-01-14 06:33:40|4670.22|4669.62|4670.22|4669.62|4670.22|4669.62|4670.22|4669.62|8
1642142030000|2022-01-14 06:33:50|4669.97|4669.37|4669.97|4669.37|4669.97|4669.37|4669.97|4669.37|9
1642142040000|2022-01-14 06:34:00|||||||||17
1642142050000|2022-01-14 06:34:10|4670.09|4669.49|4670.22|4669.62|4670.22|4669.62|4670.09|4669.49|10
1642142060000|2022-01-14 06:34:20|4670.34|4669.74|4670.22|4669.62|4670.47|4669.87|4670.22|4669.62|38
1642142070000|2022-01-14 06:34:30|4670.34|4669.74|4670.84|4670.24|4670.97|4670.37|4670.34|4669.74|29
1642142080000|2022-01-14 06:34:40|4670.72|4670.12|4670.72|4670.12|4670.84|4670.24|4670.72|4670.12|1
1642142090000|2022-01-14 06:34:50|4670.97|4670.37|4670.72|4670.12|4670.97|4670.37|4670.72|4670.12|19
1642142100000|2022-01-14 06:35:00|4670.47|4669.87|4670.72|4670.12|4670.72|4670.12|4670.47|4669.87|26
1642142110000|2022-01-14 06:35:10|4670.47|4669.87|4670.47|4669.87|4670.47|4669.87|4670.34|4669.74|12
1642142120000|2022-01-14 06:35:20|4670.34|4669.74|4670.47|4669.87|4670.47|4669.87|4670.22|4669.62|13
1642142130000|2022-01-14 06:35:30|4670.59|4669.99|4670.59|4669.99|4670.72|4670.12|4670.59|4669.99|7
1642142140000|2022-01-14 06:35:40|4670.72|4670.12|4670.47|4669.87|4670.72|4670.12|4670.47|4669.87|10
1642142150000|2022-01-14 06:35:50|4670.34|4669.74|4670.22|4669.62|4670.34|4669.74|4670.22|4669.62|5
1642142160000|2022-01-14 06:36:00|4670.34|4669.74|4670.47|4669.87|4670.47|4669.87|4670.22|4669.62|13
1642142170000|2022-01-14 06:36:10|4670.72|4670.12|4670.97|4670.37|4670.97|4670.37|4670.47|4669.87|29
1642142180000|2022-01-14 06:36:20|4670.72|4670.12|4670.72|4670.12|4670.72|4670.12|4670.72|4670.12|9
1642142190000|2022-01-14 06:36:30|4670.59|4669.99|4670.22|4669.62|4670.59|4669.99|4670.22|4669.62|19
1642142200000|2022-01-14 06:36:40|4670.09|4669.49|4670.22|4669.62|4670.22|4669.62|4670.09|4669.49|18
1642142210000|2022-01-14 06:36:50|4670.34|4669.74|4670.22|4669.62|4670.47|4669.87|4670.22|4669.62|18
1642142220000|2022-01-14 06:37:00|4670.47|4669.87|4670.22|4669.62|4670.47|4669.87|4670.22|4669.62|5
1642142230000|2022-01-14 06:37:10|4669.97|4669.37|4670.22|4669.62|4670.22|4669.62|4669.97|4669.37|17
1642142240000|2022-01-14 06:37:20|4670.34|4669.74|4670.22|4669.62|4670.34|4669.74|4670.22|4669.62|13
1642142250000|2022-01-14 06:37:30|4670.09|4669.49|4669.97|4669.37|4670.09|4669.49|4669.97|4669.37|7
1642142260000|2022-01-14 06:37:40|4669.84|4669.24|4669.97|4669.37|4669.97|4669.37|4669.84|4669.24|11
1642142270000|2022-01-14 06:37:50|4669.84|4669.24|4669.97|4669.37|4669.97|4669.37|4669.72|4669.12|8
1642142280000|2022-01-14 06:38:00|4669.84|4669.24|4669.84|4669.24|4669.84|4669.24|4669.84|4669.24|3
1642142290000|2022-01-14 06:38:10|4669.97|4669.37|4670.22|4669.62|4670.22|4669.62|4669.84|4669.24|7
1642142300000|2022-01-14 06:38:20|4670.34|4669.74|4670.47|4669.87|4670.47|4669.87|4670.34|4669.74|26
1642142310000|2022-01-14 06:38:30|4670.72|4670.12|4670.97|4670.37|4671.09|4670.49|4670.72|4670.12|31
1642142320000|2022-01-14 06:38:40|4671.09|4670.49|4670.72|4670.12|4671.09|4670.49|4670.72|4670.12|10
1642142330000|2022-01-14 06:38:50|4670.34|4669.74|4670.47|4669.87|4670.72|4670.12|4670.34|4669.74|52
1642142340000|2022-01-14 06:39:00|4670.72|4670.12|4670.34|4669.74|4670.72|4670.12|4670.34|4669.74|19
1642142350000|2022-01-14 06:39:10|4670.47|4669.87|4670.59|4669.99|4670.59|4669.99|4670.34|4669.74|2
1642142360000|2022-01-14 06:39:20|4670.72|4670.12|4670.47|4669.87|4670.72|4670.12|4670.47|4669.87|3
1642142370000|2022-01-14 06:39:30|4670.22|4669.62|4670.22|4669.62|4670.22|4669.62|4670.22|4669.62|18
1642142380000|2022-01-14 06:39:40|4670.47|4669.87|4670.22|4669.62|4670.47|4669.87|4670.22|4669.62|19
1642142390000|2022-01-14 06:39:50|4670.47|4669.87|4670.47|4669.87|4670.59|4669.99|4670.47|4669.87|17
1642142400000|2022-01-14 06:40:00|4670.59|4669.99|4671.34|4670.74|4671.34|4670.74|4670.59|4669.99|56
1642142410000|2022-01-14 06:40:10|4671.22|4670.62|4670.97|4670.37|4671.22|4670.62|4670.97|4670.37|18
1642142420000|2022-01-14 06:40:20|4671.09|4670.49|4671.22|4670.62|4671.47|4670.87|4671.09|4670.49|19
1642142430000|2022-01-14 06:40:30|4671.47|4670.87|4671.22|4670.62|4671.47|4670.87|4671.22|4670.62|10
1642142440000|2022-01-14 06:40:40|||||||||4
1642142450000|2022-01-14 06:40:50|4671.47|4670.87|4671.22|4670.62|4671.47|4670.87|4671.22|4670.62|50
1642142460000|2022-01-14 06:41:00|4670.97|4670.37|4670.97|4670.37|4671.47|4670.87|4670.97|4670.37|31
1642142470000|2022-01-14 06:41:10|4671.22|4670.62|4670.97|4670.37|4671.22|4670.62|4670.97|4670.37|11
1642142480000|2022-01-14 06:41:20|4671.22|4670.62|4671.22|4670.62|4671.47|4670.87|4671.22|4670.62|16
1642142490000|2022-01-14 06:41:30|||||||||2
1642142500000|2022-01-14 06:41:40|||||||||6
1642142520000|2022-01-14 06:42:00|4670.97|4670.37|4670.97|4670.37|4670.97|4670.37|4670.97|4670.37|22
1642142530000|2022-01-14 06:42:10|4670.84|4670.24|4670.84|4670.24|4670.84|4670.24|4670.84|4670.24|23
1642142540000|2022-01-14 06:42:20|4670.72|4670.12|4670.72|4670.12|4670.72|4670.12|4670.59|4669.99|13
1642142550000|2022-01-14 06:42:30|||||||||2
1642142560000|2022-01-14 06:42:40|||||||||12
1642142570000|2022-01-14 06:42:50|4670.84|4670.24|4670.84|4670.24|4670.84|4670.24|4670.84|4670.24|13
1642142580000|2022-01-14 06:43:00|4670.97|4670.37|4671.22|4670.62|4671.47|4670.87|4670.97|4670.37|13
1642142590000|2022-01-14 06:43:10|4671.34|4670.74|4671.47|4670.87|4671.47|4670.87|4671.34|4670.74|10
1642142600000|2022-01-14 06:43:20|||||||||2
1642142610000|2022-01-14 06:43:30|||||||||22
1642142630000|2022-01-14 06:43:50|4671.59|4670.99|4671.72|4671.12|4671.72|4671.12|4671.59|4670.99|72
1642142640000|2022-01-14 06:44:00|||||||||35
1642142650000|2022-01-14 06:44:10|4671.47|4670.87|4671.84|4671.24|4671.97|4671.37|4671.47|4670.87|47
1642142660000|2022-01-14 06:44:20|4671.72|4671.12|4671.84|4671.24|4671.84|4671.24|4671.72|4671.12|4
1642142670000|2022-01-14 06:44:30|4671.72|4671.12|4671.72|4671.12|4671.97|4671.37|4671.72|4671.12|57
1642142680000|2022-01-14 06:44:40|4671.22|4670.62|4670.97|4670.37|4671.22|4670.62|4670.97|4670.37|42
1642142690000|2022-01-14 06:44:50|4671.22|4670.62|4671.09|4670.49|4671.22|4670.62|4670.97|4670.37|31
1642142700000|2022-01-14 06:45:00|4671.22|4670.62|4671.09|4670.49|4671.47|4670.87|4670.97|4670.37|29
1642142710000|2022-01-14 06:45:10|4670.97|4670.37|4670.97|4670.37|4670.97|4670.37|4670.97|4670.37|14
1642142720000|2022-01-14 06:45:20|4671.22|4670.62|4670.97|4670.37|4671.22|4670.62|4670.97|4670.37|15
1642142730000|2022-01-14 06:45:30|4670.84|4670.24|4670.22|4669.62|4670.84|4670.24|4670.22|4669.62|31
1642142740000|2022-01-14 06:45:40|||||||||3
1642142750000|2022-01-14 06:45:50|||||||||6
1642142760000|2022-01-14 06:46:00|4669.84|4669.24|4669.97|4669.37|4669.97|4669.37|4669.72|4669.12|48
1642142770000|2022-01-14 06:46:10|4669.72|4669.12|4669.97|4669.37|4669.97|4669.37|4669.72|4669.12|27
1642142780000|2022-01-14 06:46:20|||||||||2
1642142790000|2022-01-14 06:46:30|4669.84|4669.24|4669.97|4669.37|4669.97|4669.37|4669.72|4669.12|16
1642142800000|2022-01-14 06:46:40|4670.09|4669.49|4670.22|4669.62|4670.22|4669.62|4670.09|4669.49|7
1642142810000|2022-01-14 06:46:50|4670.09|4669.49|4670.22|4669.62|4670.22|4669.62|4670.09|4669.49|11
1642142820000|2022-01-14 06:47:00|||||||||21
1642142830000|2022-01-14 06:47:10|4670.09|4669.49|4670.22|4669.62|4670.22|4669.62|4670.09|4669.49|2
1642142840000|2022-01-14 06:47:20|4669.97|4669.37|4669.72|4669.12|4669.97|4669.37|4669.72|4669.12|11
1642142850000|2022-01-14 06:47:30|||||||||5
1642142860000|2022-01-14 06:47:40|||||||||1
1642142870000|2022-01-14 06:47:50|4669.59|4668.99|4669.84|4669.24|4669.97|4669.37|4669.59|4668.99|39
1642142880000|2022-01-14 06:48:00|4669.72|4669.12|4669.97|4669.37|4669.97|4669.37|4669.72|4669.12|8
1642142900000|2022-01-14 06:48:20|||||||||10
1642142910000|2022-01-14 06:48:30|4669.84|4669.24|4669.97|4669.37|4669.97|4669.37|4669.84|4669.24|9
1642142920000|2022-01-14 06:48:40|4669.84|4669.24|4669.72|4669.12|4669.97|4669.37|4669.72|4669.12|16
1642142930000|2022-01-14 06:48:50|4670.22|4669.62|4670.84|4670.24|4670.97|4670.37|4670.22|4669.62|71
1642142940000|2022-01-14 06:49:00|4670.97|4670.37|4671.22|4670.62|4671.22|4670.62|4670.97|4670.37|16
1642142950000|2022-01-14 06:49:10|4670.97|4670.37|4670.97|4670.37|4671.22|4670.62|4670.97|4670.37|11
1642142960000|2022-01-14 06:49:20|4671.22|4670.62|4670.97|4670.37|4671.22|4670.62|4670.72|4670.12|23
1642142970000|2022-01-14 06:49:30|4670.84|4670.24|4670.97|4670.37|4670.97|4670.37|4670.72|4670.12|15
1642142980000|2022-01-14 06:49:40|4670.72|4670.12|4670.47|4669.87|4670.84|4670.24|4670.47|4669.87|23
1642142990000|2022-01-14 06:49:50|4670.59|4669.99|4670.72|4670.12|4670.72|4670.12|4670.59|4669.99|5
1642143000000|2022-01-14 06:50:00|4670.47|4669.87|4670.47|4669.87|4670.47|4669.87|4670.47|4669.87|4
1642143010000|2022-01-14 06:50:10|4670.34|4669.74|4670.22|4669.62|4670.47|4669.87|4669.97|4669.37|37
1642143020000|2022-01-14 06:50:20|4670.09|4669.49|4670.22|4669.62|4670.47|4669.87|4669.97|4669.37|13
1642143030000|2022-01-14 06:50:30|||||||||24
1642143040000|2022-01-14 06:50:40|4669.97|4669.37|4669.97|4669.37|4669.97|4669.37|4669.97|4669.37|80
1642143050000|2022-01-14 06:50:50|4669.72|4669.12|4669.72|4669.12|4669.72|4669.12|4669.47|4668.87|67
1642143060000|2022-01-14 06:51:00|4669.59|4668.99|4669.72|4669.12|4669.72|4669.12|4669.59|4668.99|31
1642143070000|2022-01-14 06:51:10|||||||||9
1642143080000|2022-01-14 06:51:20|4669.47|4668.87|4669.72|4669.12|4669.72|4669.12|4669.47|4668.87|75
1642143090000|2022-01-14 06:51:30|4669.59|4668.99|4669.47|4668.87|4669.59|4668.99|4669.47|4668.87|7
1642143100000|2022-01-14 06:51:40|4669.59|4668.99|4669.72|4669.12|4669.72|4669.12|4669.59|4668.99|26
1642143110000|2022-01-14 06:51:50|||||||||4
1642143120000|2022-01-14 06:52:00|4669.97|4669.37|4669.72|4669.12|4669.97|4669.37|4669.72|4669.12|25
1642143130000|2022-01-14 06:52:10|||||||||2
1642143140000|2022-01-14 06:52:20|4669.84|4669.24|4669.97|4669.37|4669.97|4669.37|4669.84|4669.24|11
1642143150000|2022-01-14 06:52:30|4669.84|4669.24|4669.97|4669.37|4669.97|4669.37|4669.84|4669.24|4
1642143160000|2022-01-14 06:52:40|||||||||2
1642143170000|2022-01-14 06:52:50|4670.09|4669.49|4670.09|4669.49|4670.09|4669.49|4670.09|4669.49|12
1642143180000|2022-01-14 06:53:00|4669.97|4669.37|4670.47|4669.87|4670.47|4669.87|4669.97|4669.37|39
1642143190000|2022-01-14 06:53:10|||||||||1
1642143200000|2022-01-14 06:53:20|||||||||5
1642143210000|2022-01-14 06:53:30|4670.22|4669.62|4670.22|4669.62|4670.22|4669.62|4670.22|4669.62|3
1642143220000|2022-01-14 06:53:40|4670.34|4669.74|4670.22|4669.62|4670.34|4669.74|4670.22|4669.62|5
1642143230000|2022-01-14 06:53:50|4670.47|4669.87|4670.22|4669.62|4670.47|4669.87|4670.22|4669.62|34
1642143240000|2022-01-14 06:54:00|4670.34|4669.74|4670.22|4669.62|4670.34|4669.74|4670.22|4669.62|4
1642143250000|2022-01-14 06:54:10|4669.97|4669.37|4670.22|4669.62|4670.22|4669.62|4669.97|4669.37|6
1642143260000|2022-01-14 06:54:20|4669.97|4669.37|4670.22|4669.62|4670.22|4669.62|4669.97|4669.37|4
1642143270000|2022-01-14 06:54:30|4670.09|4669.49|4670.09|4669.49|4670.09|4669.49|4670.09|4669.49|5
1642143280000|2022-01-14 06:54:40|4670.22|4669.62|4669.97|4669.37|4670.22|4669.62|4669.97|4669.37|0
1642143290000|2022-01-14 06:54:50|4669.72|4669.12|4669.72|4669.12|4669.72|4669.12|4669.72|4669.12|14
1642143300000|2022-01-14 06:55:00|4669.59|4668.99|4669.97|4669.37|4669.97|4669.37|4669.59|4668.99|18
1642143310000|2022-01-14 06:55:10|4670.22|4669.62|4670.22|4669.62|4670.22|4669.62|4670.22|4669.62|5
1642143320000|2022-01-14 06:55:20|4670.47|4669.87|4670.47|4669.87|4670.47|4669.87|4670.47|4669.87|10
1642143330000|2022-01-14 06:55:30|4670.22|4669.62|4670.22|4669.62|4670.47|4669.87|4670.22|4669.62|13
1642143340000|2022-01-14 06:55:40|4669.97|4669.37|4670.22|4669.62|4670.22|4669.62|4669.97|4669.37|6
1642143360000|2022-01-14 06:56:00|4670.09|4669.49|4670.09|4669.49|4670.09|4669.49|4670.09|4669.49|3
1642143370000|2022-01-14 06:56:10|4670.22|4669.62|4670.34|4669.74|4670.47|4669.87|4670.22|4669.62|6
1642143380000|2022-01-14 06:56:20|4670.47|4669.87|4670.47|4669.87|4670.47|4669.87|4670.47|4669.87|3
1642143390000|2022-01-14 06:56:30|4670.22|4669.62|4669.97|4669.37|4670.34|4669.74|4669.97|4669.37|5
1642143400000|2022-01-14 06:56:40|||||||||12
1642143410000|2022-01-14 06:56:50|4669.84|4669.24|4669.84|4669.24|4669.97|4669.37|4669.84|4669.24|7
1642143420000|2022-01-14 06:57:00|4669.97|4669.37|4669.72|4669.12|4669.97|4669.37|4669.72|4669.12|20
1642143430000|2022-01-14 06:57:10|4669.84|4669.24|4669.72|4669.12|4669.84|4669.24|4669.72|4669.12|13
1642143440000|2022-01-14 06:57:20|4669.84|4669.24|4669.97|4669.37|4669.97|4669.37|4669.84|4669.24|9
1642143450000|2022-01-14 06:57:30|4669.84|4669.24|4669.72|4669.12|4669.84|4669.24|4669.72|4669.12|17
1642143460000|2022-01-14 06:57:40|||||||||1
1642143470000|2022-01-14 06:57:50|||||||||11
1642143480000|2022-01-14 06:58:00|||||||||2
1642143490000|2022-01-14 06:58:10|4669.97|4669.37|4670.22|4669.62|4670.22|4669.62|4669.97|4669.37|15
1642143500000|2022-01-14 06:58:20|4670.09|4669.49|4669.84|4669.24|4670.09|4669.49|4669.84|4669.24|2
1642143510000|2022-01-14 06:58:30|4669.72|4669.12|4670.22|4669.62|4670.22|4669.62|4669.72|4669.12|39
1642143530000|2022-01-14 06:58:50|4669.97|4669.37|4669.97|4669.37|4669.97|4669.37|4669.97|4669.37|19
1642143540000|2022-01-14 06:59:00|4669.84|4669.24|4669.84|4669.24|4669.84|4669.24|4669.72|4669.12|2
1642143550000|2022-01-14 06:59:10|4669.72|4669.12|4669.84|4669.24|4669.97|4669.37|4669.72|4669.12|34
1642143560000|2022-01-14 06:59:20|4669.72|4669.12|4670.22|4669.62|4670.22|4669.62|4669.72|4669.12|22
1642143570000|2022-01-14 06:59:30|4669.97|4669.37|4669.97|4669.37|4669.97|4669.37|4669.97|4669.37|10
1642143580000|2022-01-14 06:59:40|4669.72|4669.12|4669.72|4669.12|4669.72|4669.12|4669.72|4669.12|22
1642143590000|2022-01-14 06:59:50|4669.97|4669.37|4669.84|4669.24|4669.97|4669.37|4669.84|4669.24|17
1642143600000|2022-01-14 07:00:00|4670.22|4669.62|4670.84|4670.24|4671.47|4670.87|4670.22|4669.62|167
1642143610000|2022-01-14 07:00:10|4670.72|4670.12|4669.72|4669.12|4670.72|4670.12|4669.72|4669.12|60
1642143620000|2022-01-14 07:00:20|4669.84|4669.24|4669.72|4669.12|4669.84|4669.24|4669.59|4668.99|26
1642143630000|2022-01-14 07:00:30|4669.97|4669.37|4669.59|4668.99|4669.97|4669.37|4669.59|4668.99|22
1642143640000|2022-01-14 07:00:40|4669.72|4669.12|4669.59|4668.99|4669.72|4669.12|4669.59|4668.99|6
1642143650000|2022-01-14 07:00:50|4669.47|4668.87|4669.59|4668.99|4669.59|4668.99|4669.47|4668.87|10
1642143660000|2022-01-14 07:01:00|4669.47|4668.87|4669.97|4669.37|4670.09|4669.49|4669.47|4668.87|38
1642143670000|2022-01-14 07:01:10|4669.72|4669.12|4669.72|4669.12|4669.84|4669.24|4669.72|4669.12|10
1642143680000|2022-01-14 07:01:20|4669.97|4669.37|4669.97|4669.37|4669.97|4669.37|4669.97|4669.37|7
1642143690000|2022-01-14 07:01:30|4670.22|4669.62|4670.72|4670.12|4670.97|4670.37|4670.22|4669.62|38
1642143700000|2022-01-14 07:01:40|4670.97|4670.37|4670.97|4670.37|4670.97|4670.37|4670.97|4670.37|5
1642143710000|2022-01-14 07:01:50|4671.09|4670.49|4670.97|4670.37|4671.22|4670.62|4670.97|4670.37|20
1642143720000|2022-01-14 07:02:00|4671.09|4670.49|4671.22|4670.62|4671.22|4670.62|4670.72|4670.12|22
1642143730000|2022-01-14 07:02:10|4671.09|4670.49|4670.72|4670.12|4671.09|4670.49|4670.72|4670.12|2
1642143740000|2022-01-14 07:02:20|4670.84|4670.24|4670.72|4670.12|4670.97|4670.37|4670.72|4670.12|6
1642143750000|2022-01-14 07:02:30|4670.84|4670.24|4671.47|4670.87|4671.72|4671.12|4670.84|4670.24|43
1642143760000|2022-01-14 07:02:40|4671.22|4670.62|4671.72|4671.12|4671.72|4671.12|4671.22|4670.62|14
1642143770000|2022-01-14 07:02:50|4671.59|4670.99|4671.47|4670.87|4671.59|4670.99|4671.47|4670.87|7
1642143780000|2022-01-14 07:03:00|4671.59|4670.99|4671.72|4671.12|4671.72|4671.12|4671.47|4670.87|49
1642143790000|2022-01-14 07:03:10|4671.97|4671.37|4671.47|4670.87|4671.97|4671.37|4671.22|4670.62|35
1642143800000|2022-01-14 07:03:20|4671.34|4670.74|4671.22|4670.62|4671.47|4670.87|4671.22|4670.62|6
1642143810000|2022-01-14 07:03:30|4671.34|4670.74|4670.72|4670.12|4671.47|4670.87|4670.72|4670.12|44
1642143820000|2022-01-14 07:03:40|4670.84|4670.24|4670.97|4670.37|4670.97|4670.37|4670.72|4670.12|10
1642143830000|2022-01-14 07:03:50|4670.84|4670.24|4671.22|4670.62|4671.22|4670.62|4670.84|4670.24|2
1642143840000|2022-01-14 07:04:00|4671.09|4670.49|4671.22|4670.62|4671.22|4670.62|4670.97|4670.37|8
1642143850000|2022-01-14 07:04:10|4671.09|4670.49|4671.22|4670.62|4671.47|4670.87|4671.09|4670.49|11
1642143860000|2022-01-14 07:04:20|4670.97|4670.37|4670.97|4670.37|4671.09|4670.49|4670.97|4670.37|4
1642143870000|2022-01-14 07:04:30|4671.22|4670.62|4671.22|4670.62|4671.22|4670.62|4671.22|4670.62|7
1642143880000|2022-01-14 07:04:40|4670.84|4670.24|4670.72|4670.12|4670.84|4670.24|4670.72|4670.12|27
1642143890000|2022-01-14 07:04:50|||||||||1
1642143900000|2022-01-14 07:05:00|4670.97|4670.37|4671.22|4670.62|4671.47|4670.87|4670.72|4670.12|48
1642143910000|2022-01-14 07:05:10|4671.47|4670.87|4671.34|4670.74|4671.47|4670.87|4671.22|4670.62|17
1642143920000|2022-01-14 07:05:20|4671.22|4670.62|4670.97|4670.37|4671.22|4670.62|4670.97|4670.37|9
1642143930000|2022-01-14 07:05:30|4671.09|4670.49|4671.22|4670.62|4671.22|4670.62|4671.09|4670.49|18
1642143940000|2022-01-14 07:05:40|4671.34|4670.74|4671.72|4671.12|4671.72|4671.12|4671.34|4670.74|6
1642143950000|2022-01-14 07:05:50|4671.97|4671.37|4671.97|4671.37|4672.22|4671.62|4671.97|4671.37|76
1642143960000|2022-01-14 07:06:00|4672.09|4671.49|4671.97|4671.37|4672.22|4671.62|4671.84|4671.24|26
1642143970000|2022-01-14 07:06:10|4671.84|4671.24|4671.47|4670.87|4671.97|4671.37|4671.47|4670.87|14
1642143980000|2022-01-14 07:06:20|4671.59|4670.99|4671.72|4671.12|4671.97|4671.37|4671.59|4670.99|7
1642143990000|2022-01-14 07:06:30|4671.59|4670.99|4671.59|4670.99|4671.59|4670.99|4671.59|4670.99|2
1642144000000|2022-01-14 07:06:40|4671.47|4670.87|4671.22|4670.62|4671.47|4670.87|4671.22|4670.62|9
1642144010000|2022-01-14 07:06:50|4671.47|4670.87|4671.59|4670.99|4671.59|4670.99|4671.47|4670.87|18
1642144020000|2022-01-14 07:07:00|4671.47|4670.87|4670.97|4670.37|4671.47|4670.87|4670.97|4670.37|8
1642144030000|2022-01-14 07:07:10|4670.72|4670.12|4670.97|4670.37|4670.97|4670.37|4670.72|4670.12|10
1642144040000|2022-01-14 07:07:20|4670.84|4670.24|4670.97|4670.37|4670.97|4670.37|4670.84|4670.24|5
1642144050000|2022-01-14 07:07:30|4670.84|4670.24|4670.97|4670.37|4671.22|4670.62|4670.72|4670.12|8
1642144060000|2022-01-14 07:07:40|4671.09|4670.49|4671.09|4670.49|4671.09|4670.49|4670.97|4670.37|0
1642144070000|2022-01-14 07:07:50|4671.22|4670.62|4671.09|4670.49|4671.22|4670.62|4670.97|4670.37|8
1642144080000|2022-01-14 07:08:00|4670.97|4670.37|4670.97|4670.37|4671.09|4670.49|4670.97|4670.37|4
1642144090000|2022-01-14 07:08:10|4670.72|4670.12|4670.84|4670.24|4670.84|4670.24|4670.72|4670.12|8
1642144100000|2022-01-14 07:08:20|4670.97|4670.37|4671.22|4670.62|4671.47|4670.87|4670.84|4670.24|28
1642144110000|2022-01-14 07:08:30|4670.97|4670.37|4670.97|4670.37|4671.22|4670.62|4670.97|4670.37|5
1642144120000|2022-01-14 07:08:40|4671.22|4670.62|4670.97|4670.37|4671.22|4670.62|4670.97|4670.37|16
1642144130000|2022-01-14 07:08:50|4670.72|4670.12|4670.72|4670.12|4670.97|4670.37|4670.72|4670.12|14
1642144140000|2022-01-14 07:09:00|4670.47|4669.87|4670.22|4669.62|4670.47|4669.87|4670.22|4669.62|37
1642144150000|2022-01-14 07:09:10|4669.97|4669.37|4670.22|4669.62|4670.22|4669.62|4669.97|4669.37|16
1642144160000|2022-01-14 07:09:20|4670.09|4669.49|4669.97|4669.37|4670.22|4669.62|4669.97|4669.37|13
1642144170000|2022-01-14 07:09:30|4670.09|4669.49|4670.22|4669.62|4670.22|4669.62|4669.97|4669.37|21
1642144180000|2022-01-14 07:09:40|||||||||23
1642144190000|2022-01-14 07:09:50|4669.97|4669.37|4670.22|4669.62|4670.22|4669.62|4669.97|4669.37|33
1642144200000|2022-01-14 07:10:00|4670.47|4669.87|4669.97|4669.37|4670.47|4669.87|4669.97|4669.37|36
1642144210000|2022-01-14 07:10:10|4669.84|4669.24|4669.72|4669.12|4669.84|4669.24|4669.72|4669.12|12
1642144220000|2022-01-14 07:10:20|4669.84|4669.24|4669.72|4669.12|4669.84|4669.24|4669.72|4669.12|39
1642144230000|2022-01-14 07:10:30|4669.84|4669.24|4669.72|4669.12|4669.84|4669.24|4669.72|4669.12|4
1642144240000|2022-01-14 07:10:40|4669.97|4669.37|4669.97|4669.37|4669.97|4669.37|4669.84|4669.24|9
1642144250000|2022-01-14 07:10:50|4669.72|4669.12|4669.72|4669.12|4669.97|4669.37|4669.72|4669.12|42
1642144260000|2022-01-14 07:11:00|4669.97|4669.37|4670.47|4669.87|4670.47|4669.87|4669.97|4669.37|27
1642144270000|2022-01-14 07:11:10|4670.59|4669.99|4670.72|4670.12|4670.72|4670.12|4670.47|4669.87|30
1642144280000|2022-01-14 07:11:20|4670.47|4669.87|4670.47|4669.87|4670.47|4669.87|4670.47|4669.87|11
1642144290000|2022-01-14 07:11:30|4670.22|4669.62|4670.22|4669.62|4670.47|4669.87|4670.22|4669.62|34
1642144300000|2022-01-14 07:11:40|4669.97|4669.37|4670.22|4669.62|4670.22|4669.62|4669.84|4669.24|30
1642144310000|2022-01-14 07:11:50|4670.09|4669.49|4670.47|4669.87|4670.47|4669.87|4669.97|4669.37|50
1642144320000|2022-01-14 07:12:00|||||||||1
1642144330000|2022-01-14 07:12:10|4670.97|4670.37|4670.72|4670.12|4670.97|4670.37|4670.72|4670.12|54
1642144340000|2022-01-14 07:12:20|4670.84|4670.24|4670.72|4670.12|4670.84|4670.24|4670.72|4670.12|3
1642144350000|2022-01-14 07:12:30|4670.84|4670.24|4670.97|4670.37|4670.97|4670.37|4670.72|4670.12|0
1642144360000|2022-01-14 07:12:40|4671.47|4670.87|4671.22|4670.62|4671.47|4670.87|4671.22|4670.62|42
1642144370000|2022-01-14 07:12:50|4671.47|4670.87|4671.47|4670.87|4671.72|4671.12|4671.22|4670.62|28
1642144380000|2022-01-14 07:13:00|4671.59|4670.99|4671.97|4671.37|4671.97|4671.37|4671.47|4670.87|35
1642144390000|2022-01-14 07:13:10|4672.22|4671.62|4671.72|4671.12|4672.22|4671.62|4671.72|4671.12|150
1642144400000|2022-01-14 07:13:20|4671.59|4670.99|4671.22|4670.62|4671.59|4670.99|4671.22|4670.62|39
1642144410000|2022-01-14 07:13:30|4671.09|4670.49|4671.47|4670.87|4671.47|4670.87|4670.97|4670.37|45
1642144420000|2022-01-14 07:13:40|4671.34|4670.74|4671.47|4670.87|4671.47|4670.87|4671.22|4670.62|6
1642144430000|2022-01-14 07:13:50|4671.72|4671.12|4671.72|4671.12|4671.72|4671.12|4671.72|4671.12|8
1642144440000|2022-01-14 07:14:00|4671.59|4670.99|4671.22|4670.62|4671.72|4671.12|4671.22|4670.62|30
1642144450000|2022-01-14 07:14:10|4671.47|4670.87|4671.22|4670.62|4671.47|4670.87|4671.22|4670.62|16
1642144460000|2022-01-14 07:14:20|4671.47|4670.87|4671.72|4671.12|4671.72|4671.12|4671.47|4670.87|15
1642144470000|2022-01-14 07:14:30|4671.97|4671.37|4671.72|4671.12|4671.97|4671.37|4671.72|4671.12|11
1642144480000|2022-01-14 07:14:40|4671.59|4670.99|4671.72|4671.12|4671.72|4671.12|4671.59|4670.99|1
1642144490000|2022-01-14 07:14:50|4671.47|4670.87|4671.72|4671.12|4671.72|4671.12|4671.47|4670.87|9
1642144500000|2022-01-14 07:15:00|4671.84|4671.24|4672.22|4671.62|4672.34|4671.74|4671.47|4670.87|63
1642144510000|2022-01-14 07:15:10|4671.97|4671.37|4672.09|4671.49|4672.22|4671.62|4671.97|4671.37|7
1642144520000|2022-01-14 07:15:20|4672.22|4671.62|4671.97|4671.37|4672.22|4671.62|4671.84|4671.24|46
1642144530000|2022-01-14 07:15:30|4671.72|4671.12|4671.97|4671.37|4671.97|4671.37|4671.72|4671.12|29
1642144540000|2022-01-14 07:15:40|4672.22|4671.62|4672.22|4671.62|4672.22|4671.62|4672.22|4671.62|48
1642144550000|2022-01-14 07:15:50|4671.97|4671.37|4671.97|4671.37|4671.97|4671.37|4671.97|4671.37|56
1642144560000|2022-01-14 07:16:00|4672.22|4671.62|4672.47|4671.87|4672.47|4671.87|4672.22|4671.62|26
1642144570000|2022-01-14 07:16:10|4672.59|4671.99|4672.72|4672.12|4672.72|4672.12|4672.47|4671.87|60
1642144580000|2022-01-14 07:16:20|4672.47|4671.87|4672.47|4671.87|4672.47|4671.87|4672.22|4671.62|32
1642144590000|2022-01-14 07:16:30|4672.22|4671.62|4672.72|4672.12|4672.72|4672.12|4672.22|4671.62|38
1642144600000|2022-01-14 07:16:40|4672.97|4672.37|4672.97|4672.37|4672.97|4672.37|4672.97|4672.37|4
1642144610000|2022-01-14 07:16:50|4673.22|4672.62|4673.22|4672.62|4673.34|4672.74|4672.97|4672.37|165
1642144620000|2022-01-14 07:17:00|4673.34|4672.74|4673.47|4672.87|4673.72|4673.12|4673.34|4672.74|57
1642144630000|2022-01-14 07:17:10|4673.72|4673.12|4673.84|4673.24|4673.97|4673.37|4673.47|4672.87|33
1642144640000|2022-01-14 07:17:20|4673.72|4673.12|4673.72|4673.12|4673.97|4673.37|4673.47|4672.87|30
1642144650000|2022-01-14 07:17:30|4673.97|4673.37|4673.72|4673.12|4673.97|4673.37|4673.72|4673.12|26
1642144660000|2022-01-14 07:17:40|4673.47|4672.87|4673.47|4672.87|4673.72|4673.12|4673.47|4672.87|69
1642144670000|2022-01-14 07:17:50|4673.22|4672.62|4673.09|4672.49|4673.22|4672.62|4673.09|4672.49|25
1642144680000|2022-01-14 07:18:00|4673.22|4672.62|4672.97|4672.37|4673.22|4672.62|4672.72|4672.12|98
1642144690000|2022-01-14 07:18:10|4673.22|4672.62|4673.72|4673.12|4673.72|4673.12|4673.22|4672.62|38
1642144700000|2022-01-14 07:18:20|4673.47|4672.87|4673.97|4673.37|4673.97|4673.37|4673.47|4672.87|47
1642144710000|2022-01-14 07:18:30|4673.84|4673.24|4673.59|4672.99|4673.84|4673.24|4673.59|4672.99|23
1642144720000|2022-01-14 07:18:40|4673.47|4672.87|4673.59|4672.99|4673.72|4673.12|4673.22|4672.62|38
1642144730000|2022-01-14 07:18:50|4673.47|4672.87|4673.22|4672.62|4673.47|4672.87|4673.22|4672.62|6
1642144740000|2022-01-14 07:19:00|4673.47|4672.87|4673.47|4672.87|4673.59|4672.99|4672.97|4672.37|104
1642144750000|2022-01-14 07:19:10|4673.72|4673.12|4673.72|4673.12|4673.84|4673.24|4673.72|4673.12|71
1642144760000|2022-01-14 07:19:20|4673.84|4673.24|4673.72|4673.12|4673.84|4673.24|4673.72|4673.12|7
1642144770000|2022-01-14 07:19:30|4673.47|4672.87|4673.72|4673.12|4673.72|4673.12|4673.47|4672.87|17
1642144780000|2022-01-14 07:19:40|4673.47|4672.87|4673.47|4672.87|4673.72|4673.12|4673.47|4672.87|20
1642144790000|2022-01-14 07:19:50|4673.59|4672.99|4673.47|4672.87|4673.72|4673.12|4673.47|4672.87|158
1642144800000|2022-01-14 07:20:00|4673.34|4672.74|4673.72|4673.12|4673.72|4673.12|4673.22|4672.62|60
1642144810000|2022-01-14 07:20:10|4673.47|4672.87|4673.22|4672.62|4673.47|4672.87|4673.22|4672.62|24
1642144820000|2022-01-14 07:20:20|||||||||1
1642144830000|2022-01-14 07:20:30|4673.34|4672.74|4673.47|4672.87|4673.47|4672.87|4673.34|4672.74|18
1642144840000|2022-01-14 07:20:40|4673.34|4672.74|4673.47|4672.87|4673.59|4672.99|4673.34|4672.74|17
1642144850000|2022-01-14 07:20:50|4673.59|4672.99|4673.22|4672.62|4673.59|4672.99|4673.22|4672.62|10
1642144860000|2022-01-14 07:21:00|4673.34|4672.74|4672.97|4672.37|4673.34|4672.74|4672.97|4672.37|14
1642144870000|2022-01-14 07:21:10|4672.84|4672.24|4673.22|4672.62|4673.22|4672.62|4672.84|4672.24|36
1642144880000|2022-01-14 07:21:20|4673.09|4672.49|4673.22|4672.62|4673.22|4672.62|4673.09|4672.49|3
1642144890000|2022-01-14 07:21:30|4673.34|4672.74|4673.47|4672.87|4673.47|4672.87|4673.34|4672.74|48
1642144900000|2022-01-14 07:21:40|4673.72|4673.12|4673.72|4673.12|4673.72|4673.12|4673.72|4673.12|10
1642144910000|2022-01-14 07:21:50|4673.47|4672.87|4673.47|4672.87|4673.47|4672.87|4673.47|4672.87|6
1642144920000|2022-01-14 07:22:00|4673.34|4672.74|4673.22|4672.62|4673.47|4672.87|4673.22|4672.62|58
1642144930000|2022-01-14 07:22:10|4673.47|4672.87|4673.97|4673.37|4673.97|4673.37|4673.47|4672.87|87
1642144940000|2022-01-14 07:22:20|4674.22|4673.62|4674.47|4673.87|4674.72|4674.12|4674.22|4673.62|190
1642144950000|2022-01-14 07:22:30|4674.72|4674.12|4674.72|4674.12|4674.72|4674.12|4674.72|4674.12|69
1642144960000|2022-01-14 07:22:40|4674.34|4673.74|4674.47|4673.87|4674.47|4673.87|4674.22|4673.62|15
1642144970000|2022-01-14 07:22:50|4674.72|4674.12|4674.72|4674.12|4674.72|4674.12|4674.72|4674.12|53
1642144980000|2022-01-14 07:23:00|4674.47|4673.87|4674.22|4673.62|4674.47|4673.87|4674.22|4673.62|24
1642144990000|2022-01-14 07:23:10|4674.09|4673.49|4674.09|4673.49|4674.22|4673.62|4673.97|4673.37|12
1642145000000|2022-01-14 07:23:20|4674.22|4673.62|4673.97|4673.37|4674.22|4673.62|4673.97|4673.37|7
1642145010000|2022-01-14 07:23:30|4674.22|4673.62|4674.22|4673.62|4674.22|4673.62|4674.22|4673.62|25
1642145020000|2022-01-14 07:23:40|4673.97|4673.37|4673.97|4673.37|4673.97|4673.37|4673.97|4673.37|32
1642145030000|2022-01-14 07:23:50|4673.72|4673.12|4673.72|4673.12|4673.84|4673.24|4673.72|4673.12|11
1642145040000|2022-01-14 07:24:00|4673.84|4673.24|4673.47|4672.87|4673.84|4673.24|4673.47|4672.87|47
1642145050000|2022-01-14 07:24:10|4673.59|4672.99|4673.47|4672.87|4673.72|4673.12|4673.47|4672.87|9
1642145060000|2022-01-14 07:24:20|4673.72|4673.12|4673.47|4672.87|4673.72|4673.12|4673.47|4672.87|24
1642145070000|2022-01-14 07:24:30|||||||||2
1642145080000|2022-01-14 07:24:40|4673.22|4672.62|4673.47|4672.87|4673.47|4672.87|4673.22|4672.62|49
1642145090000|2022-01-14 07:24:50|4673.22|4672.62|4673.22|4672.62|4673.22|4672.62|4673.09|4672.49|46
1642145100000|2022-01-14 07:25:00|4673.47|4672.87|4672.97|4672.37|4673.47|4672.87|4672.97|4672.37|91
1642145110000|2022-01-14 07:25:10|4673.22|4672.62|4673.22|4672.62|4673.34|4672.74|4673.22|4672.62|18
1642145120000|2022-01-14 07:25:20|4673.34|4672.74|4673.47|4672.87|4673.47|4672.87|4673.34|4672.74|30
1642145130000|2022-01-14 07:25:30|4673.22|4672.62|4673.22|4672.62|4673.47|4672.87|4673.22|4672.62|39
1642145140000|2022-01-14 07:25:40|4673.34|4672.74|4673.22|4672.62|4673.47|4672.87|4673.22|4672.62|11
1642145150000|2022-01-14 07:25:50|4672.97|4672.37|4672.72|4672.12|4672.97|4672.37|4672.72|4672.12|15
1642145160000|2022-01-14 07:26:00|4672.97|4672.37|4672.72|4672.12|4672.97|4672.37|4672.59|4671.99|24
1642145170000|2022-01-14 07:26:10|4672.47|4671.87|4672.22|4671.62|4672.47|4671.87|4672.22|4671.62|55
1642145180000|2022-01-14 07:26:20|4672.47|4671.87|4671.97|4671.37|4672.47|4671.87|4671.97|4671.37|34
1642145190000|2022-01-14 07:26:30|||||||||3
1642145200000|2022-01-14 07:26:40|4671.72|4671.12|4671.72|4671.12|4671.72|4671.12|4671.47|4670.87|83
1642145210000|2022-01-14 07:26:50|4671.47|4670.87|4671.47|4670.87|4671.47|4670.87|4671.47|4670.87|3
1642145220000|2022-01-14 07:27:00|4671.22|4670.62|4671.47|4670.87|4671.47|4670.87|4671.22|4670.62|34
1642145230000|2022-01-14 07:27:10|4671.72|4671.12|4671.72|4671.12|4671.72|4671.12|4671.72|4671.12|43
1642145240000|2022-01-14 07:27:20|||||||||45
1642145250000|2022-01-14 07:27:30|4671.47|4670.87|4671.72|4671.12|4671.72|4671.12|4671.47|4670.87|11
1642145270000|2022-01-14 07:27:50|4671.59|4670.99|4671.47|4670.87|4671.72|4671.12|4671.47|4670.87|7
1642145280000|2022-01-14 07:28:00|4671.34|4670.74|4671.22|4670.62|4671.34|4670.74|4671.22|4670.62|22
1642145300000|2022-01-14 07:28:20|||||||||1
1642145310000|2022-01-14 07:28:30|4671.47|4670.87|4671.47|4670.87|4671.47|4670.87|4671.34|4670.74|16
1642145320000|2022-01-14 07:28:40|4671.72|4671.12|4671.47|4670.87|4671.72|4671.12|4670.97|4670.37|185
1642145330000|2022-01-14 07:28:50|4671.97|4671.37|4671.72|4671.12|4671.97|4671.37|4671.72|4671.12|96
1642145340000|2022-01-14 07:29:00|4671.59|4670.99|4671.72|4671.12|4671.72|4671.12|4671.59|4670.99|17
1642145350000|2022-01-14 07:29:10|4671.47|4670.87|4671.22|4670.62|4671.47|4670.87|4671.22|4670.62|17
1642145360000|2022-01-14 07:29:20|4671.47|4670.87|4671.47|4670.87|4671.47|4670.87|4671.22|4670.62|11
1642145370000|2022-01-14 07:29:30|||||||||24
1642145380000|2022-01-14 07:29:40|4671.72|4671.12|4671.72|4671.12|4671.72|4671.12|4671.72|4671.12|9
1642145400000|2022-01-14 07:30:00|4671.47|4670.87|4671.22|4670.62|4671.72|4671.12|4671.22|4670.62|37
1642145410000|2022-01-14 07:30:10|4671.34|4670.74|4671.34|4670.74|4671.47|4670.87|4671.22|4670.62|12
1642145420000|2022-01-14 07:30:20|4671.22|4670.62|4670.84|4670.24|4671.22|4670.62|4670.84|4670.24|21
1642145430000|2022-01-14 07:30:30|4670.97|4670.37|4670.72|4670.12|4670.97|4670.37|4670.72|4670.12|61
1642145440000|2022-01-14 07:30:40|4671.09|4670.49|4671.22|4670.62|4671.22|4670.62|4671.09|4670.49|20
1642145450000|2022-01-14 07:30:50|4671.09|4670.49|4670.72|4670.12|4671.09|4670.49|4670.72|4670.12|11
1642145460000|2022-01-14 07:31:00|||||||||8
1642145470000|2022-01-14 07:31:10|4670.97|4670.37|4670.72|4670.12|4670.97|4670.37|4670.72|4670.12|22
1642145480000|2022-01-14 07:31:20|4670.84|4670.24|4670.22|4669.62|4670.84|4670.24|4670.22|4669.62|29
1642145490000|2022-01-14 07:31:30|4670.09|4669.49|4670.22|4669.62|4670.47|4669.87|4670.09|4669.49|26
1642145500000|2022-01-14 07:31:40|4669.97|4669.37|4669.97|4669.37|4669.97|4669.37|4669.97|4669.37|36
1642145510000|2022-01-14 07:31:50|4670.22|4669.62|4670.22|4669.62|4670.22|4669.62|4670.22|4669.62|19
1642145520000|2022-01-14 07:32:00|4670.47|4669.87|4670.47|4669.87|4670.47|4669.87|4670.47|4669.87|14
1642145530000|2022-01-14 07:32:10|4670.22|4669.62|4669.97|4669.37|4670.22|4669.62|4669.97|4669.37|20
1642145540000|2022-01-14 07:32:20|4670.22|4669.62|4669.72|4669.12|4670.22|4669.62|4669.72|4669.12|38
1642145550000|2022-01-14 07:32:30|4669.97|4669.37|4669.84|4669.24|4669.97|4669.37|4669.84|4669.24|20
1642145560000|2022-01-14 07:32:40|4669.97|4669.37|4669.97|4669.37|4669.97|4669.37|4669.84|4669.24|33
1642145570000|2022-01-14 07:32:50|4669.72|4669.12|4669.72|4669.12|4669.97|4669.37|4669.72|4669.12|15
1642145580000|2022-01-14 07:33:00|4669.97|4669.37|4669.72|4669.12|4669.97|4669.37|4669.72|4669.12|19
1642145590000|2022-01-14 07:33:10|4669.47|4668.87|4669.47|4668.87|4669.47|4668.87|4669.47|4668.87|45
1642145600000|2022-01-14 07:33:20|||||||||5
1642145610000|2022-01-14 07:33:30|4668.47|4667.87|4667.22|4666.62|4668.47|4667.87|4667.22|4666.62|461
1642145620000|2022-01-14 07:33:40|4666.97|4666.37|4667.47|4666.87|4667.47|4666.87|4666.72|4666.12|92
1642145630000|2022-01-14 07:33:50|4667.22|4666.62|4667.47|4666.87|4667.47|4666.87|4667.22|4666.62|37
1642145640000|2022-01-14 07:34:00|4667.72|4667.12|4667.22|4666.62|4667.72|4667.12|4667.22|4666.62|56
1642145650000|2022-01-14 07:34:10|4666.97|4666.37|4667.22|4666.62|4667.22|4666.62|4666.97|4666.37|35
1642145660000|2022-01-14 07:34:20|4667.47|4666.87|4667.22|4666.62|4667.72|4667.12|4667.22|4666.62|62
1642145670000|2022-01-14 07:34:30|4667.47|4666.87|4667.22|4666.62|4667.47|4666.87|4667.22|4666.62|23
1642145680000|2022-01-14 07:34:40|4666.97|4666.37|4666.97|4666.37|4666.97|4666.37|4666.97|4666.37|16
1642145690000|2022-01-14 07:34:50|4667.22|4666.62|4667.22|4666.62|4667.22|4666.62|4667.22|4666.62|17
1642145700000|2022-01-14 07:35:00|4667.34|4666.74|4667.72|4667.12|4667.72|4667.12|4667.22|4666.62|42
1642145710000|2022-01-14 07:35:10|4667.97|4667.37|4668.22|4667.62|4668.22|4667.62|4667.97|4667.37|27
1642145720000|2022-01-14 07:35:20|4668.09|4667.49|4668.09|4667.49|4668.22|4667.62|4667.97|4667.37|4
1642145730000|2022-01-14 07:35:30|4667.97|4667.37|4668.47|4667.87|4668.47|4667.87|4667.97|4667.37|8
1642145740000|2022-01-14 07:35:40|4668.34|4667.74|4668.47|4667.87|4668.47|4667.87|4668.22|4667.62|32
1642145750000|2022-01-14 07:35:50|4668.34|4667.74|4668.47|4667.87|4668.47|4667.87|4668.34|4667.74|1
1642145760000|2022-01-14 07:36:00|4668.59|4667.99|4668.47|4667.87|4668.59|4667.99|4668.22|4667.62|35
1642145770000|2022-01-14 07:36:10|4668.59|4667.99|4668.97|4668.37|4668.97|4668.37|4668.47|4667.87|9
1642145780000|2022-01-14 07:36:20|4668.84|4668.24|4668.97|4668.37|4669.22|4668.62|4668.84|4668.24|16
1642145790000|2022-01-14 07:36:30|4668.72|4668.12|4668.47|4667.87|4668.72|4668.12|4668.47|4667.87|13
1642145800000|2022-01-14 07:36:40|4668.59|4667.99|4668.59|4667.99|4668.72|4668.12|4668.47|4667.87|33
1642145810000|2022-01-14 07:36:50|4668.47|4667.87|4668.97|4668.37|4668.97|4668.37|4668.47|4667.87|27
1642145820000|2022-01-14 07:37:00|4668.84|4668.24|4667.97|4667.37|4668.97|4668.37|4667.97|4667.37|58
1642145830000|2022-01-14 07:37:10|4667.72|4667.12|4667.72|4667.12|4667.72|4667.12|4667.72|4667.12|40
1642145840000|2022-01-14 07:37:20|||||||||9
1642145850000|2022-01-14 07:37:30|4667.47|4666.87|4667.09|4666.49|4667.47|4666.87|4667.09|4666.49|33
1642145860000|2022-01-14 07:37:40|4667.22|4666.62|4666.84|4666.24|4667.47|4666.87|4666.84|4666.24|44
1642145870000|2022-01-14 07:37:50|4666.72|4666.12|4666.47|4665.87|4666.84|4666.24|4666.47|4665.87|60
1642145880000|2022-01-14 07:38:00|4666.72|4666.12|4666.72|4666.12|4666.97|4666.37|4666.72|4666.12|50
1642145890000|2022-01-14 07:38:10|4666.47|4665.87|4666.47|4665.87|4666.47|4665.87|4666.22|4665.62|17
1642145900000|2022-01-14 07:38:20|4666.22|4665.62|4665.72|4665.12|4666.22|4665.62|4665.72|4665.12|92
1642145910000|2022-01-14 07:38:30|4665.97|4665.37|4665.97|4665.37|4665.97|4665.37|4665.72|4665.12|41
1642145920000|2022-01-14 07:38:40|4666.09|4665.49|4666.34|4665.74|4666.34|4665.74|4665.84|4665.24|20
1642145930000|2022-01-14 07:38:50|4666.22|4665.62|4666.22|4665.62|4666.22|4665.62|4666.09|4665.49|29
1642145940000|2022-01-14 07:39:00|4666.47|4665.87|4665.97|4665.37|4666.47|4665.87|4665.97|4665.37|46
1642145950000|2022-01-14 07:39:10|4666.22|4665.62|4665.97|4665.37|4666.47|4665.87|4665.97|4665.37|26
1642145960000|2022-01-14 07:39:20|4666.22|4665.62|4665.97|4665.37|4666.22|4665.62|4665.97|4665.37|3
1642145970000|2022-01-14 07:39:30|4665.72|4665.12|4665.84|4665.24|4665.97|4665.37|4665.72|4665.12|8
1642145980000|2022-01-14 07:39:40|4665.72|4665.12|4666.47|4665.87|4666.47|4665.87|4665.72|4665.12|41
1642145990000|2022-01-14 07:39:50|4666.59|4665.99|4665.72|4665.12|4666.59|4665.99|4665.47|4664.87|211
1642146000000|2022-01-14 07:40:00|4665.97|4665.37|4666.22|4665.62|4666.22|4665.62|4665.72|4665.12|42
1642146010000|2022-01-14 07:40:10|4666.47|4665.87|4666.72|4666.12|4667.09|4666.49|4666.47|4665.87|44
1642146020000|2022-01-14 07:40:20|4666.59|4665.99|4665.72|4665.12|4666.72|4666.12|4665.72|4665.12|23
1642146030000|2022-01-14 07:40:30|4665.97|4665.37|4665.97|4665.37|4665.97|4665.37|4665.72|4665.12|13
1642146040000|2022-01-14 07:40:40|4665.72|4665.12|4665.97|4665.37|4665.97|4665.37|4665.72|4665.12|39
1642146050000|2022-01-14 07:40:50|4665.72|4665.12|4665.72|4665.12|4665.72|4665.12|4665.72|4665.12|17
1642146060000|2022-01-14 07:41:00|4665.97|4665.37|4665.97|4665.37|4665.97|4665.37|4665.72|4665.12|15
1642146070000|2022-01-14 07:41:10|4666.09|4665.49|4665.97|4665.37|4666.22|4665.62|4665.97|4665.37|145
1642146080000|2022-01-14 07:41:20|4665.72|4665.12|4665.72|4665.12|4665.72|4665.12|4665.72|4665.12|39
1642146090000|2022-01-14 07:41:30|4665.84|4665.24|4666.72|4666.12|4666.72|4666.12|4665.84|4665.24|71
1642146100000|2022-01-14 07:41:40|4666.47|4665.87|4666.22|4665.62|4666.72|4666.12|4666.22|4665.62|41
1642146110000|2022-01-14 07:41:50|4666.47|4665.87|4666.22|4665.62|4666.47|4665.87|4666.22|4665.62|41
1642146120000|2022-01-14 07:42:00|4665.97|4665.37|4666.22|4665.62|4666.22|4665.62|4665.72|4665.12|26
1642146130000|2022-01-14 07:42:10|4666.47|4665.87|4666.47|4665.87|4666.72|4666.12|4666.47|4665.87|11
1642146140000|2022-01-14 07:42:20|4666.22|4665.62|4666.22|4665.62|4666.22|4665.62|4666.22|4665.62|3
1642146150000|2022-01-14 07:42:30|4666.34|4665.74|4666.59|4665.99|4666.84|4666.24|4666.34|4665.74|16
1642146160000|2022-01-14 07:42:40|4666.47|4665.87|4666.47|4665.87|4666.72|4666.12|4666.47|4665.87|9
1642146170000|2022-01-14 07:42:50|4666.22|4665.62|4666.22|4665.62|4666.22|4665.62|4665.97|4665.37|13
1642146180000|2022-01-14 07:43:00|4666.09|4665.49|4665.97|4665.37|4666.22|4665.62|4665.97|4665.37|17
1642146190000|2022-01-14 07:43:10|4665.72|4665.12|4665.72|4665.12|4665.72|4665.12|4665.72|4665.12|11
1642146200000|2022-01-14 07:43:20|4665.47|4664.87|4665.47|4664.87|4665.72|4665.12|4665.47|4664.87|26
1642146210000|2022-01-14 07:43:30|4664.97|4664.37|4664.97|4664.37|4664.97|4664.37|4664.72|4664.12|75
1642146220000|2022-01-14 07:43:40|4664.72|4664.12|4665.22|4664.62|4665.47|4664.87|4664.72|4664.12|107
1642146230000|2022-01-14 07:43:50|4664.97|4664.37|4665.22|4664.62|4665.47|4664.87|4664.97|4664.37|31
1642146240000|2022-01-14 07:44:00|4664.97|4664.37|4664.47|4663.87|4665.22|4664.62|4664.47|4663.87|45
1642146250000|2022-01-14 07:44:10|4664.72|4664.12|4663.47|4662.87|4664.72|4664.12|4663.47|4662.87|166
1642146260000|2022-01-14 07:44:20|4663.72|4663.12|4663.72|4663.12|4663.97|4663.37|4663.47|4662.87|92
1642146270000|2022-01-14 07:44:30|4663.97|4663.37|4663.97|4663.37|4664.22|4663.62|4663.97|4663.37|39
1642146280000|2022-01-14 07:44:40|4664.22|4663.62|4665.22|4664.62|4665.22|4664.62|4664.22|4663.62|51
1642146290000|2022-01-14 07:44:50|4665.34|4664.74|4665.97|4665.37|4665.97|4665.37|4665.22|4664.62|34
1642146300000|2022-01-14 07:45:00|4665.84|4665.24|4665.72|4665.12|4665.84|4665.24|4665.72|4665.12|65
1642146310000|2022-01-14 07:45:10|4665.47|4664.87|4664.97|4664.37|4665.47|4664.87|4664.84|4664.24|62
1642146320000|2022-01-14 07:45:20|4664.84|4664.24|4664.22|4663.62|4664.97|4664.37|4664.22|4663.62|23
1642146330000|2022-01-14 07:45:30|4664.47|4663.87|4664.47|4663.87|4664.47|4663.87|4664.22|4663.62|32
1642146340000|2022-01-14 07:45:40|4664.22|4663.62|4663.97|4663.37|4664.22|4663.62|4663.84|4663.24|44
1642146350000|2022-01-14 07:45:50|4664.09|4663.49|4664.47|4663.87|4664.47|4663.87|4663.97|4663.37|52
1642146360000|2022-01-14 07:46:00|4664.72|4664.12|4664.97|4664.37|4664.97|4664.37|4664.72|4664.12|11
1642146370000|2022-01-14 07:46:10|4665.22|4664.62|4664.97|4664.37|4665.22|4664.62|4664.97|4664.37|61
1642146380000|2022-01-14 07:46:20|4665.22|4664.62|4664.47|4663.87|4665.22|4664.62|4664.34|4663.74|100
1642146390000|2022-01-14 07:46:30|4664.59|4663.99|4664.72|4664.12|4664.72|4664.12|4664.22|4663.62|72
1642146400000|2022-01-14 07:46:40|4664.97|4664.37|4665.22|4664.62|4665.22|4664.62|4664.72|4664.12|50
1642146410000|2022-01-14 07:46:50|4665.47|4664.87|4665.47|4664.87|4665.47|4664.87|4665.22|4664.62|25
1642146420000|2022-01-14 07:47:00|4665.72|4665.12|4665.72|4665.12|4665.97|4665.37|4665.47|4664.87|39
1642146430000|2022-01-14 07:47:10|4665.97|4665.37|4665.97|4665.37|4665.97|4665.37|4665.97|4665.37|14
1642146440000|2022-01-14 07:47:20|4666.22|4665.62|4665.72|4665.12|4666.22|4665.62|4665.72|4665.12|52
1642146450000|2022-01-14 07:47:30|4665.97|4665.37|4665.47|4664.87|4665.97|4665.37|4665.34|4664.74|24
1642146460000|2022-01-14 07:47:40|4665.72|4665.12|4665.72|4665.12|4665.97|4665.37|4665.72|4665.12|20
1642146470000|2022-01-14 07:47:50|4665.59|4664.99|4665.72|4665.12|4665.97|4665.37|4665.47|4664.87|11
1642146480000|2022-01-14 07:48:00|4665.97|4665.37|4665.97|4665.37|4665.97|4665.37|4665.72|4665.12|9
1642146490000|2022-01-14 07:48:10|4666.09|4665.49|4665.97|4665.37|4666.09|4665.49|4665.84|4665.24|23
1642146500000|2022-01-14 07:48:20|4666.22|4665.62|4666.22|4665.62|4666.22|4665.62|4665.97|4665.37|12
1642146510000|2022-01-14 07:48:30|4666.09|4665.49|4665.97|4665.37|4666.09|4665.49|4665.84|4665.24|12
1642146520000|2022-01-14 07:48:40|4666.09|4665.49|4665.97|4665.37|4666.22|4665.62|4665.97|4665.37|11
1642146530000|2022-01-14 07:48:50|4665.72|4665.12|4664.59|4663.99|4665.84|4665.24|4664.59|4663.99|122
1642146540000|2022-01-14 07:49:00|4664.72|4664.12|4664.72|4664.12|4664.84|4664.24|4664.59|4663.99|27
1642146550000|2022-01-14 07:49:10|4664.84|4664.24|4664.72|4664.12|4664.97|4664.37|4664.47|4663.87|15
1642146560000|2022-01-14 07:49:20|||||||||2
1642146570000|2022-01-14 07:49:30|4664.47|4663.87|4664.72|4664.12|4664.72|4664.12|4664.47|4663.87|19
1642146580000|2022-01-14 07:49:40|4664.59|4663.99|4664.72|4664.12|4664.72|4664.12|4664.59|4663.99|7
1642146600000|2022-01-14 07:50:00|4664.47|4663.87|4664.47|4663.87|4664.47|4663.87|4664.22|4663.62|60
1642146610000|2022-01-14 07:50:10|4664.34|4663.74|4664.09|4663.49|4664.47|4663.87|4663.97|4663.37|32
1642146620000|2022-01-14 07:50:20|4664.22|4663.62|4663.72|4663.12|4664.22|4663.62|4663.72|4663.12|9
1642146630000|2022-01-14 07:50:30|4663.59|4662.99|4663.59|4662.99|4663.59|4662.99|4663.47|4662.87|36
1642146640000|2022-01-14 07:50:40|4663.72|4663.12|4663.72|4663.12|4663.97|4663.37|4663.47|4662.87|33
1642146650000|2022-01-14 07:50:50|4663.84|4663.24|4664.47|4663.87|4664.59|4663.99|4663.84|4663.24|47
1642146660000|2022-01-14 07:51:00|4664.22|4663.62|4664.22|4663.62|4664.34|4663.74|4664.22|4663.62|18
1642146670000|2022-01-14 07:51:10|4664.34|4663.74|4664.47|4663.87|4664.72|4664.12|4664.22|4663.62|35
1642146680000|2022-01-14 07:51:20|4664.72|4664.12|4664.72|4664.12|4664.72|4664.12|4664.72|4664.12|11
1642146690000|2022-01-14 07:51:30|4664.97|4664.37|4664.47|4663.87|4664.97|4664.37|4664.47|4663.87|27
1642146700000|2022-01-14 07:51:40|4664.22|4663.62|4664.09|4663.49|4664.22|4663.62|4664.09|4663.49|12
1642146710000|2022-01-14 07:51:50|4663.97|4663.37|4663.97|4663.37|4663.97|4663.37|4663.97|4663.37|32
1642146720000|2022-01-14 07:52:00|4664.22|4663.62|4664.22|4663.62|4664.22|4663.62|4663.97|4663.37|17
1642146730000|2022-01-14 07:52:10|4664.09|4663.49|4663.97|4663.37|4664.09|4663.49|4663.97|4663.37|0
1642146740000|2022-01-14 07:52:20|4664.09|4663.49|4663.97|4663.37|4664.22|4663.62|4663.97|4663.37|9
1642146750000|2022-01-14 07:52:30|4663.84|4663.24|4663.72|4663.12|4663.84|4663.24|4663.59|4662.99|20
1642146770000|2022-01-14 07:52:50|4663.47|4662.87|4663.72|4663.12|4663.84|4663.24|4663.47|4662.87|34
1642146780000|2022-01-14 07:53:00|4663.84|4663.24|4663.22|4662.62|4664.22|4663.62|4663.22|4662.62|71
1642146790000|2022-01-14 07:53:10|4663.09|4662.49|4663.47|4662.87|4663.47|4662.87|4663.09|4662.49|82
1642146800000|2022-01-14 07:53:20|4663.09|4662.49|4663.22|4662.62|4663.47|4662.87|4663.09|4662.49|39
1642146810000|2022-01-14 07:53:30|4663.34|4662.74|4663.09|4662.49|4663.47|4662.87|4662.97|4662.37|44
1642146820000|2022-01-14 07:53:40|4663.22|4662.62|4663.47|4662.87|4663.47|4662.87|4663.22|4662.62|25
1642146830000|2022-01-14 07:53:50|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|4
1642146840000|2022-01-14 07:54:00|4663.47|4662.87|4663.72|4663.12|4663.72|4663.12|4663.47|4662.87|47
1642146850000|2022-01-14 07:54:10|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|4663.34|4662.74|25
1642146860000|2022-01-14 07:54:20|4663.22|4662.62|4662.97|4662.37|4663.22|4662.62|4662.72|4662.12|75
1642146870000|2022-01-14 07:54:30|4663.22|4662.62|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|54
1642146880000|2022-01-14 07:54:40|4663.09|4662.49|4662.84|4662.24|4663.22|4662.62|4662.84|4662.24|32
1642146890000|2022-01-14 07:54:50|4662.97|4662.37|4663.22|4662.62|4663.47|4662.87|4662.97|4662.37|28
1642146900000|2022-01-14 07:55:00|4662.97|4662.37|4662.72|4662.12|4663.22|4662.62|4662.72|4662.12|33
1642146910000|2022-01-14 07:55:10|4662.97|4662.37|4662.22|4661.62|4662.97|4662.37|4662.22|4661.62|70
1642146920000|2022-01-14 07:55:20|4662.47|4661.87|4662.22|4661.62|4662.47|4661.87|4662.22|4661.62|37
1642146930000|2022-01-14 07:55:30|4662.47|4661.87|4663.22|4662.62|4663.22|4662.62|4662.47|4661.87|49
1642146940000|2022-01-14 07:55:40|4663.09|4662.49|4663.47|4662.87|4663.47|4662.87|4662.97|4662.37|23
1642146950000|2022-01-14 07:55:50|4663.34|4662.74|4662.72|4662.12|4663.72|4663.12|4662.72|4662.12|123
1642146960000|2022-01-14 07:56:00|4662.59|4661.99|4662.84|4662.24|4662.97|4662.37|4662.59|4661.99|26
1642146970000|2022-01-14 07:56:10|4662.97|4662.37|4662.84|4662.24|4662.97|4662.37|4662.59|4661.99|25
1642146980000|2022-01-14 07:56:20|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|0
1642146990000|2022-01-14 07:56:30|||||||||2
1642147000000|2022-01-14 07:56:40|4662.59|4661.99|4662.47|4661.87|4662.59|4661.99|4662.47|4661.87|12
1642147010000|2022-01-14 07:56:50|4662.59|4661.99|4662.72|4662.12|4662.72|4662.12|4662.47|4661.87|9
1642147020000|2022-01-14 07:57:00|4662.97|4662.37|4662.72|4662.12|4662.97|4662.37|4662.72|4662.12|25
1642147030000|2022-01-14 07:57:10|4662.47|4661.87|4661.97|4661.37|4662.47|4661.87|4661.97|4661.37|47
1642147040000|2022-01-14 07:57:20|4662.09|4661.49|4662.22|4661.62|4662.22|4661.62|4662.09|4661.49|19
1642147050000|2022-01-14 07:57:30|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|111
1642147060000|2022-01-14 07:57:40|4662.59|4661.99|4662.47|4661.87|4662.59|4661.99|4662.47|4661.87|2
1642147070000|2022-01-14 07:57:50|4662.34|4661.74|4662.09|4661.49|4662.47|4661.87|4662.09|4661.49|33
1642147080000|2022-01-14 07:58:00|4662.22|4661.62|4661.97|4661.37|4662.22|4661.62|4661.97|4661.37|2
1642147090000|2022-01-14 07:58:10|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|4661.47|4660.87|63
1642147100000|2022-01-14 07:58:20|||||||||15
1642147110000|2022-01-14 07:58:30|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|23
1642147120000|2022-01-14 07:58:40|4661.72|4661.12|4661.72|4661.12|4661.97|4661.37|4661.72|4661.12|48
1642147130000|2022-01-14 07:58:50|4661.97|4661.37|4661.72|4661.12|4661.97|4661.37|4661.72|4661.12|16
1642147140000|2022-01-14 07:59:00|4661.47|4660.87|4661.72|4661.12|4661.72|4661.12|4661.47|4660.87|31
1642147150000|2022-01-14 07:59:10|4661.97|4661.37|4661.72|4661.12|4661.97|4661.37|4661.72|4661.12|10
1642147160000|2022-01-14 07:59:20|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|10
1642147170000|2022-01-14 07:59:30|4662.22|4661.62|4662.47|4661.87|4662.72|4662.12|4661.97|4661.37|67
1642147180000|2022-01-14 07:59:40|4662.59|4661.99|4662.47|4661.87|4662.59|4661.99|4662.47|4661.87|21
1642147190000|2022-01-14 07:59:50|4662.72|4662.12|4662.97|4662.37|4662.97|4662.37|4662.59|4661.99|24
1642147200000|2022-01-14 08:00:00|4663.22|4662.62|4662.97|4662.37|4663.22|4662.62|4661.72|4661.12|463
1642147210000|2022-01-14 08:00:10|4662.72|4662.12|4662.09|4661.49|4663.22|4662.62|4661.97|4661.37|137
1642147220000|2022-01-14 08:00:20|4661.97|4661.37|4662.72|4662.12|4663.22|4662.62|4661.97|4661.37|143
1642147230000|2022-01-14 08:00:30|4662.47|4661.87|4663.09|4662.49|4663.22|4662.62|4662.47|4661.87|188
1642147240000|2022-01-14 08:00:40|4663.22|4662.62|4661.97|4661.37|4663.22|4662.62|4661.72|4661.12|101
1642147250000|2022-01-14 08:00:50|4661.84|4661.24|4662.47|4661.87|4662.97|4662.37|4661.72|4661.12|179
1642147260000|2022-01-14 08:01:00|4662.72|4662.12|4663.72|4663.12|4663.72|4663.12|4662.22|4661.62|191
1642147270000|2022-01-14 08:01:10|4663.47|4662.87|4664.97|4664.37|4664.97|4664.37|4663.22|4662.62|167
1642147280000|2022-01-14 08:01:20|4665.22|4664.62|4664.72|4664.12|4665.22|4664.62|4664.72|4664.12|111
1642147290000|2022-01-14 08:01:30|4664.84|4664.24|4664.72|4664.12|4665.22|4664.62|4664.72|4664.12|129
1642147300000|2022-01-14 08:01:40|4664.47|4663.87|4663.72|4663.12|4664.47|4663.87|4663.72|4663.12|94
1642147310000|2022-01-14 08:01:50|4663.97|4663.37|4664.97|4664.37|4664.97|4664.37|4663.72|4663.12|125
1642147320000|2022-01-14 08:02:00|4665.09|4664.49|4664.59|4663.99|4665.22|4664.62|4663.97|4663.37|131
1642147330000|2022-01-14 08:02:10|4664.72|4664.12|4664.47|4663.87|4665.22|4664.62|4664.22|4663.62|73
1642147340000|2022-01-14 08:02:20|4664.72|4664.12|4664.84|4664.24|4664.97|4664.37|4664.72|4664.12|47
1642147350000|2022-01-14 08:02:30|4664.97|4664.37|4664.72|4664.12|4664.97|4664.37|4664.47|4663.87|62
1642147360000|2022-01-14 08:02:40|4664.59|4663.99|4665.72|4665.12|4665.72|4665.12|4664.59|4663.99|173
1642147370000|2022-01-14 08:02:50|4665.97|4665.37|4665.72|4665.12|4666.22|4665.62|4665.72|4665.12|93
1642147380000|2022-01-14 08:03:00|4665.47|4664.87|4665.22|4664.62|4665.47|4664.87|4664.72|4664.12|112
1642147390000|2022-01-14 08:03:10|4664.97|4664.37|4665.47|4664.87|4665.59|4664.99|4664.72|4664.12|80
1642147400000|2022-01-14 08:03:20|4665.72|4665.12|4665.47|4664.87|4666.22|4665.62|4665.47|4664.87|84
1642147410000|2022-01-14 08:03:30|4665.22|4664.62|4664.22|4663.62|4665.22|4664.62|4664.22|4663.62|61
1642147420000|2022-01-14 08:03:40|4664.34|4663.74|4663.22|4662.62|4664.34|4663.74|4663.22|4662.62|68
1642147430000|2022-01-14 08:03:50|4663.47|4662.87|4663.22|4662.62|4663.47|4662.87|4662.97|4662.37|47
1642147440000|2022-01-14 08:04:00|4662.97|4662.37|4661.72|4661.12|4663.09|4662.49|4661.72|4661.12|97
1642147450000|2022-01-14 08:04:10|4661.47|4660.87|4660.47|4659.87|4661.47|4660.87|4660.47|4659.87|228
1642147460000|2022-01-14 08:04:20|4660.72|4660.12|4659.47|4658.87|4660.72|4660.12|4659.47|4658.87|229
1642147470000|2022-01-14 08:04:30|4659.72|4659.12|4659.22|4658.62|4659.97|4659.37|4659.09|4658.49|147
1642147480000|2022-01-14 08:04:40|4658.97|4658.37|4659.59|4658.99|4660.22|4659.62|4658.97|4658.37|154
1642147490000|2022-01-14 08:04:50|4659.72|4659.12|4659.72|4659.12|4660.22|4659.62|4659.47|4658.87|71
1642147500000|2022-01-14 08:05:00|4659.47|4658.87|4659.97|4659.37|4660.22|4659.62|4659.22|4658.62|129
1642147510000|2022-01-14 08:05:10|4659.59|4658.99|4660.72|4660.12|4660.72|4660.12|4659.59|4658.99|118
1642147520000|2022-01-14 08:05:20|4660.97|4660.37|4662.22|4661.62|4662.22|4661.62|4660.47|4659.87|155
1642147530000|2022-01-14 08:05:30|4661.97|4661.37|4660.97|4660.37|4662.22|4661.62|4660.97|4660.37|91
1642147540000|2022-01-14 08:05:40|4661.22|4660.62|4662.47|4661.87|4662.47|4661.87|4660.97|4660.37|138
1642147550000|2022-01-14 08:05:50|4662.72|4662.12|4661.84|4661.24|4662.72|4662.12|4661.72|4661.12|159
1642147560000|2022-01-14 08:06:00|4661.97|4661.37|4661.72|4661.12|4662.22|4661.62|4661.72|4661.12|74
1642147570000|2022-01-14 08:06:10|4661.47|4660.87|4661.97|4661.37|4662.47|4661.87|4661.22|4660.62|77
1642147580000|2022-01-14 08:06:20|4661.84|4661.24|4661.72|4661.12|4662.47|4661.87|4661.72|4661.12|47
1642147590000|2022-01-14 08:06:30|4661.47|4660.87|4660.97|4660.37|4661.97|4661.37|4660.97|4660.37|88
1642147600000|2022-01-14 08:06:40|4661.22|4660.62|4660.22|4659.62|4661.22|4660.62|4659.97|4659.37|122
1642147610000|2022-01-14 08:06:50|4660.47|4659.87|4660.97|4660.37|4661.22|4660.62|4660.47|4659.87|55
1642147620000|2022-01-14 08:07:00|4660.72|4660.12|4660.47|4659.87|4660.97|4660.37|4659.97|4659.37|148
1642147630000|2022-01-14 08:07:10|4660.59|4659.99|4661.84|4661.24|4661.84|4661.24|4660.47|4659.87|50
1642147640000|2022-01-14 08:07:20|4661.72|4661.12|4662.47|4661.87|4662.97|4662.37|4661.72|4661.12|123
1642147650000|2022-01-14 08:07:30|4662.59|4661.99|4663.47|4662.87|4663.72|4663.12|4662.47|4661.87|59
1642147660000|2022-01-14 08:07:40|4663.72|4663.12|4662.97|4662.37|4663.72|4663.12|4662.97|4662.37|65
1642147670000|2022-01-14 08:07:50|4663.22|4662.62|4662.97|4662.37|4663.22|4662.62|4662.72|4662.12|47
1642147680000|2022-01-14 08:08:00|4662.72|4662.12|4662.22|4661.62|4662.97|4662.37|4661.97|4661.37|48
1642147690000|2022-01-14 08:08:10|4662.47|4661.87|4662.47|4661.87|4662.47|4661.87|4661.59|4660.99|91
1642147700000|2022-01-14 08:08:20|4662.22|4661.62|4662.97|4662.37|4663.22|4662.62|4662.22|4661.62|81
1642147710000|2022-01-14 08:08:30|4663.09|4662.49|4663.72|4663.12|4663.72|4663.12|4662.97|4662.37|63
1642147720000|2022-01-14 08:08:40|4663.84|4663.24|4663.47|4662.87|4663.84|4663.24|4663.34|4662.74|104
1642147730000|2022-01-14 08:08:50|4663.72|4663.12|4663.22|4662.62|4663.97|4663.37|4662.97|4662.37|79
1642147740000|2022-01-14 08:09:00|4663.47|4662.87|4663.72|4663.12|4663.97|4663.37|4663.22|4662.62|38
1642147750000|2022-01-14 08:09:10|4663.84|4663.24|4662.97|4662.37|4663.97|4663.37|4662.72|4662.12|50
1642147760000|2022-01-14 08:09:20|4662.84|4662.24|4662.72|4662.12|4662.97|4662.37|4662.72|4662.12|25
1642147770000|2022-01-14 08:09:30|4663.47|4662.87|4663.22|4662.62|4663.47|4662.87|4662.22|4661.62|82
1642147780000|2022-01-14 08:09:40|4663.09|4662.49|4663.34|4662.74|4663.47|4662.87|4662.97|4662.37|29
1642147790000|2022-01-14 08:09:50|4663.22|4662.62|4662.97|4662.37|4663.34|4662.74|4662.47|4661.87|38
1642147800000|2022-01-14 08:10:00|4663.09|4662.49|4662.09|4661.49|4663.22|4662.62|4661.59|4660.99|113
1642147810000|2022-01-14 08:10:10|4661.97|4661.37|4661.59|4660.99|4662.22|4661.62|4661.47|4660.87|48
1642147820000|2022-01-14 08:10:20|4661.47|4660.87|4661.97|4661.37|4662.22|4661.62|4661.47|4660.87|52
1642147830000|2022-01-14 08:10:30|4661.84|4661.24|4661.84|4661.24|4662.22|4661.62|4661.47|4660.87|67
1642147840000|2022-01-14 08:10:40|4661.97|4661.37|4661.97|4661.37|4662.22|4661.62|4661.72|4661.12|28
1642147850000|2022-01-14 08:10:50|4661.72|4661.12|4663.47|4662.87|4663.59|4662.99|4661.72|4661.12|148
1642147860000|2022-01-14 08:11:00|4663.34|4662.74|4662.72|4662.12|4663.72|4663.12|4662.72|4662.12|47
1642147870000|2022-01-14 08:11:10|4662.84|4662.24|4662.97|4662.37|4663.22|4662.62|4662.59|4661.99|75
1642147880000|2022-01-14 08:11:20|4663.22|4662.62|4663.22|4662.62|4663.72|4663.12|4662.97|4662.37|38
1642147890000|2022-01-14 08:11:30|4663.34|4662.74|4663.97|4663.37|4663.97|4663.37|4663.22|4662.62|26
1642147900000|2022-01-14 08:11:40|4664.09|4663.49|4665.22|4664.62|4665.22|4664.62|4664.09|4663.49|76
1642147910000|2022-01-14 08:11:50|4665.34|4664.74|4665.47|4664.87|4665.72|4665.12|4665.34|4664.74|97
1642147920000|2022-01-14 08:12:00|4665.22|4664.62|4665.47|4664.87|4665.97|4665.37|4665.09|4664.49|231
1642147930000|2022-01-14 08:12:10|4665.72|4665.12|4666.22|4665.62|4666.47|4665.87|4665.72|4665.12|339
1642147940000|2022-01-14 08:12:20|4666.34|4665.74|4665.47|4664.87|4666.34|4665.74|4665.22|4664.62|228
1642147950000|2022-01-14 08:12:30|4665.59|4664.99|4665.72|4665.12|4665.72|4665.12|4665.22|4664.62|35
1642147960000|2022-01-14 08:12:40|4665.97|4665.37|4666.47|4665.87|4666.47|4665.87|4665.97|4665.37|38
1642147970000|2022-01-14 08:12:50|4666.34|4665.74|4666.97|4666.37|4667.22|4666.62|4666.22|4665.62|224
1642147980000|2022-01-14 08:13:00|4666.72|4666.12|4666.34|4665.74|4666.97|4666.37|4666.34|4665.74|206
1642147990000|2022-01-14 08:13:10|4666.47|4665.87|4666.47|4665.87|4666.72|4666.12|4666.34|4665.74|30
1642148000000|2022-01-14 08:13:20|4666.22|4665.62|4666.09|4665.49|4666.47|4665.87|4665.72|4665.12|71
1642148010000|2022-01-14 08:13:30|4666.22|4665.62|4665.22|4664.62|4666.22|4665.62|4665.22|4664.62|41
1642148020000|2022-01-14 08:13:40|4665.47|4664.87|4665.22|4664.62|4665.47|4664.87|4665.22|4664.62|31
1642148030000|2022-01-14 08:13:50|4665.09|4664.49|4664.47|4663.87|4665.09|4664.49|4664.47|4663.87|40
1642148040000|2022-01-14 08:14:00|4664.97|4664.37|4665.09|4664.49|4665.22|4664.62|4664.34|4663.74|83
1642148050000|2022-01-14 08:14:10|4665.22|4664.62|4666.22|4665.62|4666.22|4665.62|4665.22|4664.62|123
1642148060000|2022-01-14 08:14:20|4666.47|4665.87|4665.47|4664.87|4666.47|4665.87|4665.47|4664.87|28
1642148070000|2022-01-14 08:14:30|4665.34|4664.74|4665.47|4664.87|4665.47|4664.87|4664.97|4664.37|18
1642148080000|2022-01-14 08:14:40|4665.22|4664.62|4665.72|4665.12|4665.72|4665.12|4665.09|4664.49|22
1642148090000|2022-01-14 08:14:50|4665.84|4665.24|4665.72|4665.12|4665.97|4665.37|4665.22|4664.62|52
1642148100000|2022-01-14 08:15:00|4665.97|4665.37|4666.47|4665.87|4666.47|4665.87|4665.72|4665.12|93
1642148110000|2022-01-14 08:15:10|4666.34|4665.74|4666.22|4665.62|4666.47|4665.87|4666.22|4665.62|72
1642148120000|2022-01-14 08:15:20|4666.34|4665.74|4667.59|4666.99|4667.59|4666.99|4666.22|4665.62|165
1642148130000|2022-01-14 08:15:30|4667.47|4666.87|4667.84|4667.24|4667.97|4667.37|4667.22|4666.62|140
1642148140000|2022-01-14 08:15:40|4667.72|4667.12|4667.47|4666.87|4667.97|4667.37|4667.47|4666.87|120
1642148150000|2022-01-14 08:15:50|4667.34|4666.74|4667.47|4666.87|4667.72|4667.12|4666.72|4666.12|189
1642148160000|2022-01-14 08:16:00|4667.72|4667.12|4667.97|4667.37|4668.22|4667.62|4667.34|4666.74|162
1642148170000|2022-01-14 08:16:10|4668.09|4667.49|4667.72|4667.12|4668.22|4667.62|4667.47|4666.87|58
1642148180000|2022-01-14 08:16:20|4667.59|4666.99|4667.97|4667.37|4668.22|4667.62|4667.59|4666.99|38
1642148190000|2022-01-14 08:16:30|4667.84|4667.24|4667.72|4667.12|4667.84|4667.24|4667.47|4666.87|57
1642148200000|2022-01-14 08:16:40|4667.97|4667.37|4667.97|4667.37|4668.09|4667.49|4667.72|4667.12|76
1642148210000|2022-01-14 08:16:50|4667.84|4667.24|4667.84|4667.24|4667.97|4667.37|4667.47|4666.87|98
1642148220000|2022-01-14 08:17:00|4667.97|4667.37|4669.22|4668.62|4669.22|4668.62|4667.72|4667.12|325
1642148230000|2022-01-14 08:17:10|4668.97|4668.37|4669.97|4669.37|4669.97|4669.37|4668.97|4668.37|225
1642148240000|2022-01-14 08:17:20|4670.22|4669.62|4670.72|4670.12|4670.72|4670.12|4670.22|4669.62|190
1642148250000|2022-01-14 08:17:30|4670.84|4670.24|4670.47|4669.87|4671.22|4670.62|4670.47|4669.87|192
1642148260000|2022-01-14 08:17:40|4670.34|4669.74|4670.47|4669.87|4671.22|4670.62|4670.34|4669.74|121
1642148270000|2022-01-14 08:17:50|4670.72|4670.12|4670.72|4670.12|4670.72|4670.12|4669.97|4669.37|128
1642148280000|2022-01-14 08:18:00|4670.97|4670.37|4670.22|4669.62|4670.97|4670.37|4670.22|4669.62|86
1642148290000|2022-01-14 08:18:10|4670.47|4669.87|4670.59|4669.99|4670.97|4670.37|4670.22|4669.62|68
1642148300000|2022-01-14 08:18:20|4670.47|4669.87|4671.84|4671.24|4671.97|4671.37|4670.47|4669.87|154
1642148310000|2022-01-14 08:18:30|4671.97|4671.37|4671.97|4671.37|4672.47|4671.87|4671.84|4671.24|63
1642148320000|2022-01-14 08:18:40|4672.09|4671.49|4672.47|4671.87|4672.47|4671.87|4672.09|4671.49|58
1642148330000|2022-01-14 08:18:50|4672.72|4672.12|4672.47|4671.87|4672.97|4672.37|4672.47|4671.87|123
1642148340000|2022-01-14 08:19:00|4672.22|4671.62|4672.47|4671.87|4672.72|4672.12|4672.22|4671.62|61
1642148350000|2022-01-14 08:19:10|4672.59|4671.99|4672.22|4671.62|4672.72|4672.12|4672.22|4671.62|102
1642148360000|2022-01-14 08:19:20|4672.34|4671.74|4671.47|4670.87|4672.34|4671.74|4671.47|4670.87|59
1642148370000|2022-01-14 08:19:30|4671.72|4671.12|4672.22|4671.62|4672.47|4671.87|4671.47|4670.87|93
1642148380000|2022-01-14 08:19:40|4672.34|4671.74|4671.97|4671.37|4672.47|4671.87|4671.97|4671.37|41
1642148390000|2022-01-14 08:19:50|4672.09|4671.49|4671.22|4670.62|4672.22|4671.62|4671.22|4670.62|108
1642148400000|2022-01-14 08:20:00|4670.97|4670.37|4671.72|4671.12|4671.72|4671.12|4670.59|4669.99|138
1642148410000|2022-01-14 08:20:10|4671.97|4671.37|4672.09|4671.49|4672.47|4671.87|4671.22|4670.62|138
1642148420000|2022-01-14 08:20:20|4671.97|4671.37|4671.97|4671.37|4672.47|4671.87|4671.97|4671.37|47
1642148430000|2022-01-14 08:20:30|4671.84|4671.24|4670.97|4670.37|4671.97|4671.37|4670.97|4670.37|80
1642148440000|2022-01-14 08:20:40|4671.09|4670.49|4670.72|4670.12|4671.47|4670.87|4670.72|4670.12|79
1642148450000|2022-01-14 08:20:50|4670.84|4670.24|4671.22|4670.62|4671.47|4670.87|4670.72|4670.12|58
1642148460000|2022-01-14 08:21:00|4671.47|4670.87|4671.72|4671.12|4671.97|4671.37|4671.47|4670.87|124
1642148470000|2022-01-14 08:21:10|4671.47|4670.87|4670.97|4670.37|4671.97|4671.37|4670.97|4670.37|153
1642148480000|2022-01-14 08:21:20|4671.09|4670.49|4670.47|4669.87|4671.22|4670.62|4670.47|4669.87|33
1642148490000|2022-01-14 08:21:30|4670.72|4670.12|4669.72|4669.12|4670.72|4670.12|4669.72|4669.12|58
1642148500000|2022-01-14 08:21:40|4669.97|4669.37|4669.97|4669.37|4670.09|4669.49|4669.72|4669.12|34
1642148510000|2022-01-14 08:21:50|4669.84|4669.24|4670.97|4670.37|4671.22|4670.62|4669.84|4669.24|81
1642148520000|2022-01-14 08:22:00|4671.22|4670.62|4671.47|4670.87|4671.47|4670.87|4670.72|4670.12|72
1642148530000|2022-01-14 08:22:10|4671.34|4670.74|4669.97|4669.37|4671.34|4670.74|4669.97|4669.37|39
1642148540000|2022-01-14 08:22:20|4670.22|4669.62|4670.22|4669.62|4670.34|4669.74|4669.97|4669.37|48
1642148550000|2022-01-14 08:22:30|4669.97|4669.37|4669.97|4669.37|4669.97|4669.37|4669.72|4669.12|26
1642148560000|2022-01-14 08:22:40|4670.09|4669.49|4670.34|4669.74|4670.47|4669.87|4670.09|4669.49|27
1642148570000|2022-01-14 08:22:50|4670.22|4669.62|4670.47|4669.87|4670.72|4670.12|4670.09|4669.49|26
1642148580000|2022-01-14 08:23:00|4670.22|4669.62|4671.22|4670.62|4671.34|4670.74|4670.22|4669.62|43
1642148590000|2022-01-14 08:23:10|4670.97|4670.37|4671.22|4670.62|4671.34|4670.74|4670.97|4670.37|28
1642148600000|2022-01-14 08:23:20|4671.34|4670.74|4671.47|4670.87|4671.72|4671.12|4671.22|4670.62|30
1642148610000|2022-01-14 08:23:30|4671.34|4670.74|4671.47|4670.87|4671.72|4671.12|4671.22|4670.62|55
1642148620000|2022-01-14 08:23:40|4671.59|4670.99|4671.22|4670.62|4671.59|4670.99|4671.22|4670.62|25
1642148630000|2022-01-14 08:23:50|4671.72|4671.12|4671.47|4670.87|4671.72|4671.12|4671.34|4670.74|29
1642148640000|2022-01-14 08:24:00|4671.72|4671.12|4671.47|4670.87|4671.72|4671.12|4671.47|4670.87|17
1642148650000|2022-01-14 08:24:10|4671.72|4671.12|4672.22|4671.62|4672.22|4671.62|4671.72|4671.12|88
1642148660000|2022-01-14 08:24:20|4672.09|4671.49|4672.47|4671.87|4672.47|4671.87|4671.97|4671.37|27
1642148670000|2022-01-14 08:24:30|4672.59|4671.99|4672.97|4672.37|4673.22|4672.62|4672.47|4671.87|75
1642148680000|2022-01-14 08:24:40|4673.22|4672.62|4672.97|4672.37|4673.22|4672.62|4672.84|4672.24|36
1642148690000|2022-01-14 08:24:50|4672.84|4672.24|4673.22|4672.62|4673.22|4672.62|4672.72|4672.12|35
1642148700000|2022-01-14 08:25:00|4672.97|4672.37|4672.97|4672.37|4672.97|4672.37|4672.22|4671.62|101
1642148710000|2022-01-14 08:25:10|4673.09|4672.49|4672.72|4672.12|4673.22|4672.62|4672.72|4672.12|38
1642148720000|2022-01-14 08:25:20|4672.97|4672.37|4672.72|4672.12|4672.97|4672.37|4672.47|4671.87|14
1642148730000|2022-01-14 08:25:30|4672.97|4672.37|4672.97|4672.37|4673.22|4672.62|4672.72|4672.12|31
1642148740000|2022-01-14 08:25:40|4673.22|4672.62|4672.72|4672.12|4673.72|4673.12|4672.72|4672.12|116
1642148750000|2022-01-14 08:25:50|4672.84|4672.24|4672.47|4671.87|4672.84|4672.24|4672.09|4671.49|33
1642148760000|2022-01-14 08:26:00|4672.97|4672.37|4673.47|4672.87|4673.72|4673.12|4672.72|4672.12|62
1642148770000|2022-01-14 08:26:10|4673.59|4672.99|4673.72|4673.12|4673.97|4673.37|4673.47|4672.87|48
1642148780000|2022-01-14 08:26:20|4673.84|4673.24|4673.34|4672.74|4673.97|4673.37|4673.22|4672.62|12
1642148790000|2022-01-14 08:26:30|4673.22|4672.62|4672.97|4672.37|4673.47|4672.87|4672.84|4672.24|30
1642148800000|2022-01-14 08:26:40|4672.84|4672.24|4672.97|4672.37|4672.97|4672.37|4672.72|4672.12|27
1642148810000|2022-01-14 08:26:50|4673.22|4672.62|4673.22|4672.62|4673.22|4672.62|4672.84|4672.24|17
1642148820000|2022-01-14 08:27:00|4673.47|4672.87|4672.97|4672.37|4673.72|4673.12|4672.97|4672.37|57
1642148830000|2022-01-14 08:27:10|4673.09|4672.49|4672.97|4672.37|4673.22|4672.62|4672.84|4672.24|92
1642148840000|2022-01-14 08:27:20|4672.72|4672.12|4672.22|4671.62|4672.84|4672.24|4672.22|4671.62|31
1642148850000|2022-01-14 08:27:30|4672.34|4671.74|4672.22|4671.62|4672.47|4671.87|4672.09|4671.49|24
1642148860000|2022-01-14 08:27:40|4672.34|4671.74|4672.22|4671.62|4672.72|4672.12|4672.22|4671.62|42
1642148870000|2022-01-14 08:27:50|4672.34|4671.74|4672.72|4672.12|4672.72|4672.12|4672.34|4671.74|29
1642148880000|2022-01-14 08:28:00|4673.09|4672.49|4672.47|4671.87|4673.09|4672.49|4672.22|4671.62|83
1642148890000|2022-01-14 08:28:10|4672.72|4672.12|4673.22|4672.62|4673.22|4672.62|4672.72|4672.12|44
1642148900000|2022-01-14 08:28:20|4673.34|4672.74|4672.97|4672.37|4673.47|4672.87|4672.72|4672.12|20
1642148910000|2022-01-14 08:28:30|4672.72|4672.12|4672.97|4672.37|4673.22|4672.62|4672.72|4672.12|37
1642148920000|2022-01-14 08:28:40|4673.09|4672.49|4672.72|4672.12|4673.09|4672.49|4672.72|4672.12|8
1642148930000|2022-01-14 08:28:50|4672.97|4672.37|4672.72|4672.12|4673.22|4672.62|4672.72|4672.12|28
1642148940000|2022-01-14 08:29:00|4672.84|4672.24|4671.72|4671.12|4672.84|4672.24|4671.47|4670.87|151
1642148950000|2022-01-14 08:29:10|4671.59|4670.99|4671.47|4670.87|4671.72|4671.12|4671.34|4670.74|55
1642148960000|2022-01-14 08:29:20|4671.34|4670.74|4670.72|4670.12|4671.47|4670.87|4670.72|4670.12|125
1642148970000|2022-01-14 08:29:30|4670.97|4670.37|4671.22|4670.62|4671.47|4670.87|4670.72|4670.12|85
1642148980000|2022-01-14 08:29:40|4670.97|4670.37|4671.22|4670.62|4671.22|4670.62|4670.97|4670.37|67
1642148990000|2022-01-14 08:29:50|4671.47|4670.87|4671.59|4670.99|4671.97|4671.37|4671.47|4670.87|56
1642149000000|2022-01-14 08:30:00|4671.47|4670.87|4671.97|4671.37|4672.22|4671.62|4671.47|4670.87|87
1642149010000|2022-01-14 08:30:10|4671.72|4671.12|4672.09|4671.49|4672.22|4671.62|4671.72|4671.12|70
1642149020000|2022-01-14 08:30:20|4672.22|4671.62|4671.47|4670.87|4672.47|4671.87|4671.47|4670.87|81
1642149030000|2022-01-14 08:30:30|4670.97|4670.37|4671.09|4670.49|4671.09|4670.49|4670.97|4670.37|81
1642149040000|2022-01-14 08:30:40|4671.47|4670.87|4671.72|4671.12|4671.72|4671.12|4671.47|4670.87|115
1642149050000|2022-01-14 08:30:50|4671.97|4671.37|4672.22|4671.62|4672.72|4672.12|4671.97|4671.37|84
1642149060000|2022-01-14 08:31:00|4672.34|4671.74|4672.34|4671.74|4672.72|4672.12|4672.22|4671.62|83
1642149070000|2022-01-14 08:31:10|4672.47|4671.87|4672.59|4671.99|4672.72|4672.12|4672.22|4671.62|64
1642149080000|2022-01-14 08:31:20|4672.72|4672.12|4672.22|4671.62|4672.72|4672.12|4672.22|4671.62|60
1642149090000|2022-01-14 08:31:30|4671.97|4671.37|4672.22|4671.62|4672.47|4671.87|4671.97|4671.37|43
1642149100000|2022-01-14 08:31:40|4672.09|4671.49|4673.47|4672.87|4673.72|4673.12|4672.09|4671.49|244
1642149110000|2022-01-14 08:31:50|4673.22|4672.62|4672.97|4672.37|4673.22|4672.62|4672.97|4672.37|90
1642149120000|2022-01-14 08:32:00|4672.72|4672.12|4672.97|4672.37|4672.97|4672.37|4672.72|4672.12|94
1642149130000|2022-01-14 08:32:10|4673.47|4672.87|4673.47|4672.87|4673.97|4673.37|4673.47|4672.87|105
1642149140000|2022-01-14 08:32:20|4673.22|4672.62|4672.72|4672.12|4673.22|4672.62|4672.47|4671.87|120
1642149150000|2022-01-14 08:32:30|4672.59|4671.99|4672.72|4672.12|4672.97|4672.37|4672.22|4671.62|96
1642149160000|2022-01-14 08:32:40|4672.47|4671.87|4673.22|4672.62|4673.22|4672.62|4672.22|4671.62|94
1642149170000|2022-01-14 08:32:50|4673.47|4672.87|4673.72|4673.12|4673.72|4673.12|4673.47|4672.87|68
1642149180000|2022-01-14 08:33:00|4673.97|4673.37|4673.47|4672.87|4673.97|4673.37|4673.22|4672.62|75
1642149190000|2022-01-14 08:33:10|4673.34|4672.74|4673.72|4673.12|4673.84|4673.24|4673.22|4672.62|16
1642149200000|2022-01-14 08:33:20|4673.47|4672.87|4673.47|4672.87|4673.72|4673.12|4673.47|4672.87|29
1642149210000|2022-01-14 08:33:30|4673.34|4672.74|4673.22|4672.62|4673.47|4672.87|4673.22|4672.62|55
1642149220000|2022-01-14 08:33:40|4673.47|4672.87|4672.72|4672.12|4673.59|4672.99|4672.72|4672.12|40
1642149230000|2022-01-14 08:33:50|4672.97|4672.37|4673.22|4672.62|4673.22|4672.62|4672.97|4672.37|60
1642149240000|2022-01-14 08:34:00|4672.97|4672.37|4672.47|4671.87|4672.97|4672.37|4672.22|4671.62|29
1642149250000|2022-01-14 08:34:10|4672.34|4671.74|4673.09|4672.49|4673.22|4672.62|4672.22|4671.62|203
1642149260000|2022-01-14 08:34:20|4672.97|4672.37|4672.72|4672.12|4673.59|4672.99|4672.72|4672.12|22
1642149270000|2022-01-14 08:34:30|4672.47|4671.87|4672.22|4671.62|4672.59|4671.99|4672.22|4671.62|40
1642149280000|2022-01-14 08:34:40|4672.47|4671.87|4672.47|4671.87|4672.97|4672.37|4672.22|4671.62|31
1642149290000|2022-01-14 08:34:50|4672.59|4671.99|4672.47|4671.87|4672.72|4672.12|4672.22|4671.62|14
1642149300000|2022-01-14 08:35:00|4672.72|4672.12|4672.59|4671.99|4672.97|4672.37|4672.22|4671.62|38
1642149310000|2022-01-14 08:35:10|4672.47|4671.87|4673.22|4672.62|4673.47|4672.87|4672.47|4671.87|23
1642149320000|2022-01-14 08:35:20|4673.34|4672.74|4673.22|4672.62|4673.72|4673.12|4673.22|4672.62|41
1642149330000|2022-01-14 08:35:30|4673.34|4672.74|4673.22|4672.62|4673.34|4672.74|4673.09|4672.49|4
1642149340000|2022-01-14 08:35:40|4673.34|4672.74|4673.47|4672.87|4673.47|4672.87|4673.34|4672.74|33
1642149350000|2022-01-14 08:35:50|4673.72|4673.12|4672.97|4672.37|4673.97|4673.37|4672.97|4672.37|50
1642149360000|2022-01-14 08:36:00|4673.22|4672.62|4673.97|4673.37|4673.97|4673.37|4672.97|4672.37|73
1642149370000|2022-01-14 08:36:10|4674.22|4673.62|4673.72|4673.12|4674.22|4673.62|4673.72|4673.12|45
1642149380000|2022-01-14 08:36:20|4673.97|4673.37|4673.97|4673.37|4673.97|4673.37|4673.97|4673.37|33
1642149390000|2022-01-14 08:36:30|4674.22|4673.62|4673.72|4673.12|4674.22|4673.62|4673.72|4673.12|76
1642149400000|2022-01-14 08:36:40|4673.47|4672.87|4672.97|4672.37|4673.47|4672.87|4672.97|4672.37|59
1642149410000|2022-01-14 08:36:50|4673.22|4672.62|4673.09|4672.49|4673.22|4672.62|4672.97|4672.37|18
1642149420000|2022-01-14 08:37:00|4673.22|4672.62|4672.97|4672.37|4673.47|4672.87|4672.72|4672.12|56
1642149430000|2022-01-14 08:37:10|4673.22|4672.62|4672.47|4671.87|4673.47|4672.87|4672.22|4671.62|75
1642149440000|2022-01-14 08:37:20|4672.34|4671.74|4672.47|4671.87|4672.47|4671.87|4672.22|4671.62|28
1642149450000|2022-01-14 08:37:30|4672.72|4672.12|4672.97|4672.37|4672.97|4672.37|4672.47|4671.87|33
1642149460000|2022-01-14 08:37:40|4672.84|4672.24|4672.72|4672.12|4672.97|4672.37|4672.72|4672.12|58
1642149470000|2022-01-14 08:37:50|4672.97|4672.37|4672.72|4672.12|4672.97|4672.37|4672.72|4672.12|33
1642149480000|2022-01-14 08:38:00|4672.97|4672.37|4672.97|4672.37|4672.97|4672.37|4672.72|4672.12|40
1642149490000|2022-01-14 08:38:10|4672.72|4672.12|4672.97|4672.37|4672.97|4672.37|4672.72|4672.12|52
1642149500000|2022-01-14 08:38:20|||||||||14
1642149510000|2022-01-14 08:38:30|4672.72|4672.12|4672.22|4671.62|4672.72|4672.12|4672.22|4671.62|39
1642149520000|2022-01-14 08:38:40|4672.09|4671.49|4671.97|4671.37|4672.34|4671.74|4671.97|4671.37|42
1642149530000|2022-01-14 08:38:50|4672.09|4671.49|4672.22|4671.62|4672.47|4671.87|4672.09|4671.49|33
1642149540000|2022-01-14 08:39:00|4672.34|4671.74|4671.47|4670.87|4672.34|4671.74|4671.47|4670.87|124
1642149550000|2022-01-14 08:39:10|4671.22|4670.62|4670.97|4670.37|4671.22|4670.62|4670.97|4670.37|71
1642149560000|2022-01-14 08:39:20|4671.22|4670.62|4671.22|4670.62|4671.22|4670.62|4670.97|4670.37|57
1642149570000|2022-01-14 08:39:30|4670.97|4670.37|4670.84|4670.24|4671.22|4670.62|4670.59|4669.99|48
1642149580000|2022-01-14 08:39:40|4670.72|4670.12|4671.72|4671.12|4671.72|4671.12|4670.72|4670.12|43
1642149590000|2022-01-14 08:39:50|4671.47|4670.87|4671.22|4670.62|4671.47|4670.87|4671.22|4670.62|12
1642149600000|2022-01-14 08:40:00|4671.34|4670.74|4671.72|4671.12|4671.72|4671.12|4671.22|4670.62|47
1642149610000|2022-01-14 08:40:10|4671.22|4670.62|4670.72|4670.12|4671.47|4670.87|4670.72|4670.12|40
1642149620000|2022-01-14 08:40:20|4670.59|4669.99|4669.72|4669.12|4670.72|4670.12|4669.59|4668.99|116
1642149630000|2022-01-14 08:40:30|4669.59|4668.99|4668.72|4668.12|4669.59|4668.99|4668.72|4668.12|93
1642149640000|2022-01-14 08:40:40|4668.84|4668.24|4667.97|4667.37|4668.84|4668.24|4667.72|4667.12|303
1642149650000|2022-01-14 08:40:50|4668.22|4667.62|4668.22|4667.62|4668.47|4667.87|4668.22|4667.62|30
1642149660000|2022-01-14 08:41:00|4667.97|4667.37|4668.47|4667.87|4668.72|4668.12|4667.72|4667.12|111
1642149670000|2022-01-14 08:41:10|4668.72|4668.12|4668.72|4668.12|4669.09|4668.49|4668.72|4668.12|74
1642149680000|2022-01-14 08:41:20|4668.97|4668.37|4668.47|4667.87|4669.22|4668.62|4668.47|4667.87|40
1642149690000|2022-01-14 08:41:30|4668.72|4668.12|4667.97|4667.37|4668.72|4668.12|4667.47|4666.87|78
1642149700000|2022-01-14 08:41:40|4668.22|4667.62|4668.72|4668.12|4668.97|4668.37|4668.22|4667.62|130
1642149710000|2022-01-14 08:41:50|4668.97|4668.37|4668.72|4668.12|4669.47|4668.87|4668.47|4667.87|87
1642149720000|2022-01-14 08:42:00|4668.84|4668.24|4668.59|4667.99|4668.97|4668.37|4668.22|4667.62|88
1642149730000|2022-01-14 08:42:10|4668.47|4667.87|4668.72|4668.12|4668.72|4668.12|4667.97|4667.37|51
1642149740000|2022-01-14 08:42:20|4668.84|4668.24|4669.72|4669.12|4669.84|4669.24|4668.84|4668.24|23
1642149750000|2022-01-14 08:42:30|4669.84|4669.24|4669.72|4669.12|4669.97|4669.37|4669.47|4668.87|46
1642149760000|2022-01-14 08:42:40|4669.97|4669.37|4670.22|4669.62|4670.22|4669.62|4669.97|4669.37|27
1642149770000|2022-01-14 08:42:50|4669.97|4669.37|4669.47|4668.87|4669.97|4669.37|4669.47|4668.87|14
1642149780000|2022-01-14 08:43:00|4669.34|4668.74|4669.72|4669.12|4669.97|4669.37|4669.22|4668.62|36
1642149790000|2022-01-14 08:43:10|4669.84|4669.24|4669.47|4668.87|4669.97|4669.37|4669.22|4668.62|29
1642149800000|2022-01-14 08:43:20|4669.97|4669.37|4670.22|4669.62|4670.22|4669.62|4669.97|4669.37|40
1642149810000|2022-01-14 08:43:30|4670.34|4669.74|4669.47|4668.87|4670.47|4669.87|4669.47|4668.87|105
1642149820000|2022-01-14 08:43:40|4669.59|4668.99|4669.22|4668.62|4669.59|4668.99|4669.09|4668.49|50
1642149830000|2022-01-14 08:43:50|4669.34|4668.74|4668.47|4667.87|4669.47|4668.87|4668.47|4667.87|36
1642149840000|2022-01-14 08:44:00|4668.72|4668.12|4668.72|4668.12|4668.97|4668.37|4668.47|4667.87|50
1642149850000|2022-01-14 08:44:10|4668.47|4667.87|4668.22|4667.62|4668.97|4668.37|4668.22|4667.62|37
1642149860000|2022-01-14 08:44:20|4668.09|4667.49|4667.97|4667.37|4668.09|4667.49|4667.72|4667.12|41
1642149870000|2022-01-14 08:44:30|4667.72|4667.12|4667.72|4667.12|4667.97|4667.37|4667.47|4666.87|50
1642149880000|2022-01-14 08:44:40|4667.97|4667.37|4668.22|4667.62|4668.59|4667.99|4667.97|4667.37|44
1642149890000|2022-01-14 08:44:50|4668.47|4667.87|4667.97|4667.37|4668.47|4667.87|4667.97|4667.37|39
1642149900000|2022-01-14 08:45:00|4667.72|4667.12|4667.97|4667.37|4668.47|4667.87|4667.72|4667.12|69
1642149910000|2022-01-14 08:45:10|4668.22|4667.62|4668.09|4667.49|4668.47|4667.87|4667.97|4667.37|81
1642149920000|2022-01-14 08:45:20|4667.97|4667.37|4667.22|4666.62|4667.97|4667.37|4666.97|4666.37|70
1642149930000|2022-01-14 08:45:30|4667.34|4666.74|4667.22|4666.62|4667.72|4667.12|4667.22|4666.62|30
1642149940000|2022-01-14 08:45:40|4667.34|4666.74|4666.47|4665.87|4667.47|4666.87|4666.47|4665.87|41
1642149950000|2022-01-14 08:45:50|4666.22|4665.62|4665.84|4665.24|4666.22|4665.62|4665.72|4665.12|121
1642149960000|2022-01-14 08:46:00|4665.97|4665.37|4666.22|4665.62|4666.22|4665.62|4665.47|4664.87|122
1642149970000|2022-01-14 08:46:10|4666.34|4665.74|4667.97|4667.37|4668.09|4667.49|4666.34|4665.74|65
1642149980000|2022-01-14 08:46:20|4668.09|4667.49|4667.72|4667.12|4668.22|4667.62|4667.47|4666.87|27
1642149990000|2022-01-14 08:46:30|4667.97|4667.37|4667.97|4667.37|4668.22|4667.62|4667.97|4667.37|56
1642150000000|2022-01-14 08:46:40|4667.84|4667.24|4667.84|4667.24|4667.97|4667.37|4667.72|4667.12|30
1642150010000|2022-01-14 08:46:50|4667.97|4667.37|4668.22|4667.62|4668.22|4667.62|4667.97|4667.37|23
1642150020000|2022-01-14 08:47:00|4668.47|4667.87|4666.72|4666.12|4668.47|4667.87|4666.72|4666.12|137
1642150030000|2022-01-14 08:47:10|4666.97|4666.37|4667.47|4666.87|4667.72|4667.12|4666.97|4666.37|58
1642150040000|2022-01-14 08:47:20|4667.97|4667.37|4666.84|4666.24|4667.97|4667.37|4666.84|4666.24|29
1642150050000|2022-01-14 08:47:30|4666.97|4666.37|4667.22|4666.62|4667.47|4666.87|4666.97|4666.37|40
1642150060000|2022-01-14 08:47:40|4667.47|4666.87|4666.72|4666.12|4667.47|4666.87|4666.72|4666.12|30
1642150070000|2022-01-14 08:47:50|4666.47|4665.87|4666.84|4666.24|4666.97|4666.37|4666.47|4665.87|58
1642150080000|2022-01-14 08:48:00|4666.97|4666.37|4666.72|4666.12|4666.97|4666.37|4666.47|4665.87|16
1642150090000|2022-01-14 08:48:10|4666.47|4665.87|4666.47|4665.87|4666.72|4666.12|4666.22|4665.62|22
1642150100000|2022-01-14 08:48:20|4666.84|4666.24|4666.72|4666.12|4666.84|4666.24|4666.47|4665.87|40
1642150110000|2022-01-14 08:48:30|4666.59|4665.99|4665.97|4665.37|4666.72|4666.12|4665.97|4665.37|38
1642150120000|2022-01-14 08:48:40|4666.09|4665.49|4665.72|4665.12|4666.22|4665.62|4665.72|4665.12|43
1642150130000|2022-01-14 08:48:50|4665.97|4665.37|4665.97|4665.37|4666.22|4665.62|4665.97|4665.37|40
1642150140000|2022-01-14 08:49:00|4666.22|4665.62|4666.22|4665.62|4666.22|4665.62|4665.72|4665.12|16
1642150150000|2022-01-14 08:49:10|4666.47|4665.87|4665.97|4665.37|4666.47|4665.87|4665.97|4665.37|28
1642150160000|2022-01-14 08:49:20|4666.09|4665.49|4664.97|4664.37|4666.22|4665.62|4664.72|4664.12|94
1642150170000|2022-01-14 08:49:30|4664.72|4664.12|4664.47|4663.87|4664.97|4664.37|4664.47|4663.87|95
1642150180000|2022-01-14 08:49:40|4664.72|4664.12|4663.97|4663.37|4664.97|4664.37|4663.72|4663.12|202
1642150190000|2022-01-14 08:49:50|4664.09|4663.49|4664.47|4663.87|4664.47|4663.87|4663.97|4663.37|44
1642150200000|2022-01-14 08:50:00|4665.22|4664.62|4665.22|4664.62|4665.47|4664.87|4665.22|4664.62|129
1642150210000|2022-01-14 08:50:10|4665.34|4664.74|4665.84|4665.24|4665.97|4665.37|4665.22|4664.62|50
1642150220000|2022-01-14 08:50:20|4665.97|4665.37|4665.97|4665.37|4666.09|4665.49|4665.72|4665.12|21
1642150230000|2022-01-14 08:50:30|4666.22|4665.62|4666.34|4665.74|4666.34|4665.74|4666.22|4665.62|11
1642150240000|2022-01-14 08:50:40|4666.22|4665.62|4665.34|4664.74|4666.47|4665.87|4665.22|4664.62|45
1642150250000|2022-01-14 08:50:50|4665.22|4664.62|4664.47|4663.87|4665.47|4664.87|4664.47|4663.87|12
1642150260000|2022-01-14 08:51:00|4664.09|4663.49|4663.47|4662.87|4664.09|4663.49|4663.47|4662.87|57
1642150270000|2022-01-14 08:51:10|4663.72|4663.12|4662.97|4662.37|4663.72|4663.12|4662.72|4662.12|148
1642150280000|2022-01-14 08:51:20|4663.22|4662.62|4664.22|4663.62|4664.34|4663.74|4663.22|4662.62|54
1642150290000|2022-01-14 08:51:30|4664.09|4663.49|4663.97|4663.37|4664.34|4663.74|4663.97|4663.37|32
1642150300000|2022-01-14 08:51:40|4663.84|4663.24|4663.22|4662.62|4663.97|4663.37|4662.97|4662.37|16
1642150310000|2022-01-14 08:51:50|4663.72|4663.12|4663.47|4662.87|4663.72|4663.12|4663.47|4662.87|37
1642150320000|2022-01-14 08:52:00|4663.22|4662.62|4663.22|4662.62|4663.72|4663.12|4663.22|4662.62|47
1642150330000|2022-01-14 08:52:10|4662.72|4662.12|4661.97|4661.37|4662.72|4662.12|4661.97|4661.37|139
1642150340000|2022-01-14 08:52:20|4661.84|4661.24|4661.97|4661.37|4661.97|4661.37|4661.72|4661.12|59
1642150350000|2022-01-14 08:52:30|4661.72|4661.12|4661.97|4661.37|4662.22|4661.62|4661.47|4660.87|43
1642150360000|2022-01-14 08:52:40|4661.84|4661.24|4661.97|4661.37|4661.97|4661.37|4661.22|4660.62|129
1642150370000|2022-01-14 08:52:50|4662.09|4661.49|4661.47|4660.87|4662.22|4661.62|4661.22|4660.62|49
1642150380000|2022-01-14 08:53:00|4660.97|4660.37|4660.97|4660.37|4660.97|4660.37|4660.72|4660.12|91
1642150390000|2022-01-14 08:53:10|4661.09|4660.49|4661.59|4660.99|4661.84|4661.24|4661.09|4660.49|46
1642150400000|2022-01-14 08:53:20|4661.47|4660.87|4660.97|4660.37|4661.47|4660.87|4660.72|4660.12|47
1642150410000|2022-01-14 08:53:30|4660.84|4660.24|4660.97|4660.37|4661.22|4660.62|4660.84|4660.24|21
1642150420000|2022-01-14 08:53:40|4660.84|4660.24|4661.22|4660.62|4661.22|4660.62|4660.72|4660.12|21
1642150430000|2022-01-14 08:53:50|4660.97|4660.37|4661.22|4660.62|4661.22|4660.62|4660.97|4660.37|42
1642150440000|2022-01-14 08:54:00|4661.59|4660.99|4662.72|4662.12|4662.72|4662.12|4661.22|4660.62|74
1642150450000|2022-01-14 08:54:10|4662.59|4661.99|4663.22|4662.62|4663.22|4662.62|4662.59|4661.99|88
1642150460000|2022-01-14 08:54:20|4663.09|4662.49|4662.34|4661.74|4663.22|4662.62|4662.34|4661.74|74
1642150470000|2022-01-14 08:54:30|4662.47|4661.87|4662.59|4661.99|4662.97|4662.37|4662.34|4661.74|8
1642150480000|2022-01-14 08:54:40|4662.72|4662.12|4662.97|4662.37|4663.22|4662.62|4662.72|4662.12|28
1642150490000|2022-01-14 08:54:50|4663.09|4662.49|4663.22|4662.62|4663.47|4662.87|4662.97|4662.37|24
1642150500000|2022-01-14 08:55:00|4662.97|4662.37|4663.72|4663.12|4663.72|4663.12|4662.72|4662.12|65
1642150510000|2022-01-14 08:55:10|4663.59|4662.99|4662.72|4662.12|4663.72|4663.12|4662.72|4662.12|36
1642150520000|2022-01-14 08:55:20|4662.22|4661.62|4662.22|4661.62|4662.47|4661.87|4661.97|4661.37|47
1642150530000|2022-01-14 08:55:30|4661.97|4661.37|4661.72|4661.12|4662.09|4661.49|4661.22|4660.62|66
1642150540000|2022-01-14 08:55:40|4661.97|4661.37|4661.47|4660.87|4662.22|4661.62|4661.47|4660.87|34
1642150550000|2022-01-14 08:55:50|4661.59|4660.99|4661.72|4661.12|4661.72|4661.12|4661.47|4660.87|18
1642150560000|2022-01-14 08:56:00|4661.97|4661.37|4662.97|4662.37|4662.97|4662.37|4661.72|4661.12|95
1642150570000|2022-01-14 08:56:10|4662.72|4662.12|4662.72|4662.12|4663.22|4662.62|4662.47|4661.87|24
1642150580000|2022-01-14 08:56:20|4662.97|4662.37|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|12
1642150590000|2022-01-14 08:56:30|4663.22|4662.62|4663.72|4663.12|4663.72|4663.12|4662.97|4662.37|33
1642150600000|2022-01-14 08:56:40|4663.97|4663.37|4663.97|4663.37|4663.97|4663.37|4663.84|4663.24|34
1642150610000|2022-01-14 08:56:50|4664.09|4663.49|4663.97|4663.37|4664.09|4663.49|4663.97|4663.37|11
1642150620000|2022-01-14 08:57:00|4664.09|4663.49|4665.22|4664.62|4665.22|4664.62|4664.09|4663.49|79
1642150630000|2022-01-14 08:57:10|4665.09|4664.49|4665.97|4665.37|4665.97|4665.37|4664.97|4664.37|71
1642150640000|2022-01-14 08:57:20|4665.84|4665.24|4665.97|4665.37|4666.22|4665.62|4665.72|4665.12|30
1642150650000|2022-01-14 08:57:30|4666.09|4665.49|4665.47|4664.87|4666.22|4665.62|4665.22|4664.62|25
1642150660000|2022-01-14 08:57:40|4665.22|4664.62|4664.47|4663.87|4665.22|4664.62|4664.34|4663.74|32
1642150670000|2022-01-14 08:57:50|4664.34|4663.74|4665.47|4664.87|4665.47|4664.87|4664.34|4663.74|27
1642150680000|2022-01-14 08:58:00|4665.22|4664.62|4664.97|4664.37|4665.47|4664.87|4664.72|4664.12|57
1642150690000|2022-01-14 08:58:10|4664.72|4664.12|4664.72|4664.12|4665.09|4664.49|4664.72|4664.12|23
1642150700000|2022-01-14 08:58:20|4664.47|4663.87|4664.72|4664.12|4664.97|4664.37|4664.09|4663.49|27
1642150710000|2022-01-14 08:58:30|4664.59|4663.99|4665.22|4664.62|4665.59|4664.99|4664.47|4663.87|28
1642150720000|2022-01-14 08:58:40|4665.47|4664.87|4665.22|4664.62|4665.47|4664.87|4665.22|4664.62|30
1642150730000|2022-01-14 08:58:50|4664.97|4664.37|4665.22|4664.62|4665.47|4664.87|4664.97|4664.37|12
1642150740000|2022-01-14 08:59:00|4665.34|4664.74|4663.97|4663.37|4665.47|4664.87|4663.72|4663.12|128
1642150750000|2022-01-14 08:59:10|4664.09|4663.49|4663.97|4663.37|4664.22|4663.62|4663.84|4663.24|51
1642150760000|2022-01-14 08:59:20|4663.84|4663.24|4663.22|4662.62|4663.97|4663.37|4663.22|4662.62|32
1642150770000|2022-01-14 08:59:30|4663.09|4662.49|4662.97|4662.37|4663.47|4662.87|4662.84|4662.24|35
1642150780000|2022-01-14 08:59:40|4663.09|4662.49|4663.47|4662.87|4663.47|4662.87|4662.72|4662.12|36
1642150790000|2022-01-14 08:59:50|4663.34|4662.74|4663.22|4662.62|4663.72|4663.12|4663.22|4662.62|62
1642150800000|2022-01-14 09:00:00|4662.97|4662.37|4664.59|4663.99|4664.59|4663.99|4662.97|4662.37|177
1642150810000|2022-01-14 09:00:10|4664.47|4663.87|4664.59|4663.99|4664.59|4663.99|4663.84|4663.24|56
1642150820000|2022-01-14 09:00:20|4664.47|4663.87|4665.09|4664.49|4665.09|4664.49|4664.47|4663.87|19
1642150830000|2022-01-14 09:00:30|4664.97|4664.37|4665.47|4664.87|4665.97|4665.37|4664.97|4664.37|50
1642150840000|2022-01-14 09:00:40|4665.72|4665.12|4665.47|4664.87|4665.72|4665.12|4665.22|4664.62|53
1642150850000|2022-01-14 09:00:50|4664.97|4664.37|4664.72|4664.12|4665.47|4664.87|4664.72|4664.12|58
1642150860000|2022-01-14 09:01:00|4664.34|4663.74|4663.97|4663.37|4664.34|4663.74|4663.47|4662.87|83
1642150870000|2022-01-14 09:01:10|4664.22|4663.62|4664.72|4664.12|4664.72|4664.12|4663.97|4663.37|45
1642150880000|2022-01-14 09:01:20|4664.84|4664.24|4664.34|4663.74|4665.09|4664.49|4664.22|4663.62|27
1642150890000|2022-01-14 09:01:30|4664.22|4663.62|4664.22|4663.62|4664.47|4663.87|4663.97|4663.37|26
1642150900000|2022-01-14 09:01:40|4664.09|4663.49|4663.97|4663.37|4664.22|4663.62|4663.72|4663.12|22
1642150910000|2022-01-14 09:01:50|4664.47|4663.87|4664.47|4663.87|4664.47|4663.87|4664.22|4663.62|45
1642150920000|2022-01-14 09:02:00|4663.84|4663.24|4663.47|4662.87|4664.34|4663.74|4663.34|4662.74|52
1642150930000|2022-01-14 09:02:10|4663.97|4663.37|4664.47|4663.87|4664.47|4663.87|4663.72|4663.12|60
1642150940000|2022-01-14 09:02:20|4664.34|4663.74|4664.47|4663.87|4664.72|4664.12|4664.22|4663.62|22
1642150950000|2022-01-14 09:02:30|4664.22|4663.62|4664.72|4664.12|4664.72|4664.12|4664.22|4663.62|17
1642150960000|2022-01-14 09:02:40|4664.97|4664.37|4665.09|4664.49|4665.22|4664.62|4664.97|4664.37|93
1642150970000|2022-01-14 09:02:50|4664.97|4664.37|4665.72|4665.12|4665.72|4665.12|4664.97|4664.37|27
1642150980000|2022-01-14 09:03:00|4666.22|4665.62|4666.47|4665.87|4666.47|4665.87|4665.97|4665.37|55
1642150990000|2022-01-14 09:03:10|4666.72|4666.12|4666.97|4666.37|4667.22|4666.62|4666.59|4665.99|50
1642151000000|2022-01-14 09:03:20|4666.72|4666.12|4667.72|4667.12|4667.72|4667.12|4666.72|4666.12|75
1642151010000|2022-01-14 09:03:30|4667.59|4666.99|4667.97|4667.37|4667.97|4667.37|4667.22|4666.62|63
1642151020000|2022-01-14 09:03:40|4667.84|4667.24|4667.97|4667.37|4668.22|4667.62|4667.84|4667.24|59
1642151030000|2022-01-14 09:03:50|4668.22|4667.62|4668.47|4667.87|4668.47|4667.87|4668.22|4667.62|41
1642151040000|2022-01-14 09:04:00|4668.34|4667.74|4668.72|4668.12|4668.97|4668.37|4668.34|4667.74|68
1642151050000|2022-01-14 09:04:10|4668.47|4667.87|4668.47|4667.87|4668.72|4668.12|4667.97|4667.37|33
1642151060000|2022-01-14 09:04:20|4668.72|4668.12|4668.72|4668.12|4668.97|4668.37|4668.22|4667.62|206
1642151070000|2022-01-14 09:04:30|4668.47|4667.87|4668.22|4667.62|4668.47|4667.87|4668.22|4667.62|35
1642151080000|2022-01-14 09:04:40|4668.09|4667.49|4668.47|4667.87|4668.47|4667.87|4667.97|4667.37|43
1642151090000|2022-01-14 09:04:50|4668.22|4667.62|4668.47|4667.87|4668.72|4668.12|4667.97|4667.37|22
1642151100000|2022-01-14 09:05:00|4668.34|4667.74|4667.47|4666.87|4668.47|4667.87|4667.47|4666.87|69
1642151110000|2022-01-14 09:05:10|4667.72|4667.12|4667.97|4667.37|4667.97|4667.37|4667.47|4666.87|24
1642151120000|2022-01-14 09:05:20|4667.84|4667.24|4666.97|4666.37|4667.97|4667.37|4666.97|4666.37|41
1642151130000|2022-01-14 09:05:30|4667.09|4666.49|4666.72|4666.12|4667.22|4666.62|4666.72|4666.12|22
1642151140000|2022-01-14 09:05:40|4666.59|4665.99|4666.72|4666.12|4666.72|4666.12|4666.59|4665.99|19
1642151150000|2022-01-14 09:05:50|4666.97|4666.37|4667.72|4667.12|4667.97|4667.37|4666.72|4666.12|31
1642151160000|2022-01-14 09:06:00|4667.47|4666.87|4666.97|4666.37|4667.59|4666.99|4666.72|4666.12|32
1642151170000|2022-01-14 09:06:10|4666.84|4666.24|4667.09|4666.49|4667.09|4666.49|4666.84|4666.24|22
1642151180000|2022-01-14 09:06:20|4666.97|4666.37|4665.97|4665.37|4666.97|4666.37|4665.97|4665.37|52
1642151190000|2022-01-14 09:06:30|4665.84|4665.24|4665.84|4665.24|4665.97|4665.37|4665.84|4665.24|22
1642151200000|2022-01-14 09:06:40|4665.97|4665.37|4666.84|4666.24|4666.84|4666.24|4665.84|4665.24|90
1642151210000|2022-01-14 09:06:50|4666.97|4666.37|4666.84|4666.24|4666.97|4666.37|4666.84|4666.24|10
1642151220000|2022-01-14 09:07:00|4666.72|4666.12|4667.47|4666.87|4667.59|4666.99|4666.72|4666.12|19
1642151230000|2022-01-14 09:07:10|4667.34|4666.74|4666.97|4666.37|4667.34|4666.74|4666.84|4666.24|35
1642151240000|2022-01-14 09:07:20|4667.22|4666.62|4667.59|4666.99|4667.59|4666.99|4666.97|4666.37|22
1642151250000|2022-01-14 09:07:30|4667.72|4667.12|4667.22|4666.62|4667.84|4667.24|4667.22|4666.62|20
1642151260000|2022-01-14 09:07:40|4667.47|4666.87|4667.97|4667.37|4667.97|4667.37|4667.22|4666.62|62
1642151270000|2022-01-14 09:07:50|4668.22|4667.62|4668.47|4667.87|4668.47|4667.87|4668.09|4667.49|43
1642151280000|2022-01-14 09:08:00|4668.72|4668.12|4668.47|4667.87|4668.97|4668.37|4668.47|4667.87|48
1642151290000|2022-01-14 09:08:10|4667.97|4667.37|4667.72|4667.12|4668.47|4667.87|4667.47|4666.87|44
1642151300000|2022-01-14 09:08:20|4667.47|4666.87|4666.97|4666.37|4667.47|4666.87|4666.97|4666.37|23
1642151310000|2022-01-14 09:08:30|4666.84|4666.24|4667.34|4666.74|4667.47|4666.87|4666.72|4666.12|27
1642151320000|2022-01-14 09:08:40|4667.22|4666.62|4666.97|4666.37|4667.34|4666.74|4666.97|4666.37|8
1642151330000|2022-01-14 09:08:50|4666.72|4666.12|4666.97|4666.37|4666.97|4666.37|4666.72|4666.12|8
1642151340000|2022-01-14 09:09:00|4666.47|4665.87|4666.22|4665.62|4666.47|4665.87|4666.22|4665.62|17
1642151350000|2022-01-14 09:09:10|4665.97|4665.37|4665.72|4665.12|4665.97|4665.37|4665.34|4664.74|57
1642151360000|2022-01-14 09:09:20|4665.97|4665.37|4666.47|4665.87|4666.47|4665.87|4665.72|4665.12|34
1642151370000|2022-01-14 09:09:30|4666.34|4665.74|4665.47|4664.87|4666.59|4665.99|4665.47|4664.87|30
1642151380000|2022-01-14 09:09:40|4665.22|4664.62|4665.47|4664.87|4665.47|4664.87|4664.97|4664.37|77
1642151390000|2022-01-14 09:09:50|4665.72|4665.12|4665.97|4665.37|4666.09|4665.49|4665.72|4665.12|11
1642151400000|2022-01-14 09:10:00|4665.84|4665.24|4665.22|4664.62|4665.97|4665.37|4665.22|4664.62|32
1642151410000|2022-01-14 09:10:10|4665.47|4664.87|4664.97|4664.37|4665.47|4664.87|4664.97|4664.37|23
1642151420000|2022-01-14 09:10:20|4665.22|4664.62|4665.22|4664.62|4666.22|4665.62|4665.22|4664.62|143
1642151430000|2022-01-14 09:10:30|4665.47|4664.87|4665.22|4664.62|4665.47|4664.87|4665.22|4664.62|30
1642151440000|2022-01-14 09:10:40|4664.97|4664.37|4664.47|4663.87|4664.97|4664.37|4664.47|4663.87|57
1642151450000|2022-01-14 09:10:50|4664.72|4664.12|4664.72|4664.12|4664.84|4664.24|4664.47|4663.87|23
1642151460000|2022-01-14 09:11:00|4664.97|4664.37|4664.22|4663.62|4664.97|4664.37|4664.22|4663.62|37
1642151470000|2022-01-14 09:11:10|4664.47|4663.87|4663.97|4663.37|4664.47|4663.87|4663.97|4663.37|131
1642151480000|2022-01-14 09:11:20|4663.84|4663.24|4663.22|4662.62|4663.97|4663.37|4663.22|4662.62|47
1642151490000|2022-01-14 09:11:30|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.72|4662.12|119
1642151500000|2022-01-14 09:11:40|4663.22|4662.62|4663.22|4662.62|4663.72|4663.12|4662.97|4662.37|114
1642151510000|2022-01-14 09:11:50|4663.34|4662.74|4663.22|4662.62|4663.47|4662.87|4663.22|4662.62|20
1642151520000|2022-01-14 09:12:00|4663.47|4662.87|4665.22|4664.62|4665.22|4664.62|4663.47|4662.87|53
1642151530000|2022-01-14 09:12:10|4665.47|4664.87|4665.47|4664.87|4665.59|4664.99|4665.22|4664.62|35
1642151540000|2022-01-14 09:12:20|4665.34|4664.74|4665.47|4664.87|4666.22|4665.62|4665.22|4664.62|103
1642151550000|2022-01-14 09:12:30|4665.34|4664.74|4665.47|4664.87|4665.72|4665.12|4665.22|4664.62|31
1642151560000|2022-01-14 09:12:40|4665.72|4665.12|4665.59|4664.99|4665.72|4665.12|4665.47|4664.87|33
1642151570000|2022-01-14 09:12:50|4665.47|4664.87|4665.47|4664.87|4665.47|4664.87|4665.22|4664.62|23
1642151580000|2022-01-14 09:13:00|4665.34|4664.74|4665.22|4664.62|4665.47|4664.87|4665.09|4664.49|16
1642151590000|2022-01-14 09:13:10|4665.47|4664.87|4665.47|4664.87|4665.97|4665.37|4665.22|4664.62|18
1642151600000|2022-01-14 09:13:20|4665.34|4664.74|4665.72|4665.12|4665.72|4665.12|4665.34|4664.74|40
1642151610000|2022-01-14 09:13:30|4665.47|4664.87|4666.97|4666.37|4667.09|4666.49|4665.47|4664.87|43
1642151620000|2022-01-14 09:13:40|4667.22|4666.62|4667.72|4667.12|4667.72|4667.12|4667.22|4666.62|47
1642151630000|2022-01-14 09:13:50|4667.97|4667.37|4667.72|4667.12|4667.97|4667.37|4667.47|4666.87|60
1642151640000|2022-01-14 09:14:00|4667.97|4667.37|4666.97|4666.37|4667.97|4667.37|4666.97|4666.37|98
1642151650000|2022-01-14 09:14:10|4666.72|4666.12|4667.47|4666.87|4667.59|4666.99|4666.72|4666.12|88
1642151660000|2022-01-14 09:14:20|4667.59|4666.99|4667.59|4666.99|4667.72|4667.12|4666.97|4666.37|86
1642151670000|2022-01-14 09:14:30|4667.72|4667.12|4668.22|4667.62|4668.22|4667.62|4667.72|4667.12|53
1642151680000|2022-01-14 09:14:40|4667.97|4667.37|4668.22|4667.62|4668.22|4667.62|4667.97|4667.37|45
1642151690000|2022-01-14 09:14:50|4668.47|4667.87|4668.22|4667.62|4668.47|4667.87|4668.22|4667.62|57
1642151700000|2022-01-14 09:15:00|4668.09|4667.49|4667.72|4667.12|4668.47|4667.87|4667.72|4667.12|90
1642151710000|2022-01-14 09:15:10|4668.09|4667.49|4668.84|4668.24|4668.97|4668.37|4667.97|4667.37|120
1642151720000|2022-01-14 09:15:20|4668.72|4668.12|4669.22|4668.62|4669.22|4668.62|4668.72|4668.12|75
1642151730000|2022-01-14 09:15:30|4669.34|4668.74|4669.22|4668.62|4669.72|4669.12|4669.22|4668.62|61
1642151740000|2022-01-14 09:15:40|4668.97|4668.37|4667.97|4667.37|4669.22|4668.62|4667.97|4667.37|43
1642151750000|2022-01-14 09:15:50|4668.22|4667.62|4668.22|4667.62|4668.22|4667.62|4667.97|4667.37|11
1642151760000|2022-01-14 09:16:00|4668.34|4667.74|4668.22|4667.62|4668.72|4668.12|4668.22|4667.62|47
1642151770000|2022-01-14 09:16:10|4668.34|4667.74|4668.34|4667.74|4668.47|4667.87|4667.97|4667.37|68
1642151780000|2022-01-14 09:16:20|4668.22|4667.62|4668.22|4667.62|4668.47|4667.87|4668.22|4667.62|25
1642151790000|2022-01-14 09:16:30|4667.97|4667.37|4667.72|4667.12|4667.97|4667.37|4667.72|4667.12|28
1642151800000|2022-01-14 09:16:40|4667.97|4667.37|4667.72|4667.12|4667.97|4667.37|4667.47|4666.87|14
1642151810000|2022-01-14 09:16:50|4667.59|4666.99|4667.72|4667.12|4667.72|4667.12|4667.59|4666.99|4
1642151820000|2022-01-14 09:17:00|4667.47|4666.87|4668.22|4667.62|4668.22|4667.62|4667.47|4666.87|35
1642151830000|2022-01-14 09:17:10|4667.97|4667.37|4667.47|4666.87|4667.97|4667.37|4667.34|4666.74|55
1642151840000|2022-01-14 09:17:20|4667.72|4667.12|4667.34|4666.74|4667.72|4667.12|4666.97|4666.37|45
1642151850000|2022-01-14 09:17:30|4667.22|4666.62|4667.97|4667.37|4667.97|4667.37|4667.22|4666.62|36
1642151860000|2022-01-14 09:17:40|4668.34|4667.74|4668.97|4668.37|4668.97|4668.37|4668.34|4667.74|65
1642151870000|2022-01-14 09:17:50|4668.84|4668.24|4668.72|4668.12|4668.84|4668.24|4668.72|4668.12|60
1642151880000|2022-01-14 09:18:00|4668.47|4667.87|4669.22|4668.62|4669.47|4668.87|4668.47|4667.87|49
1642151890000|2022-01-14 09:18:10|4668.97|4668.37|4669.22|4668.62|4669.22|4668.62|4668.72|4668.12|50
1642151900000|2022-01-14 09:18:20|4668.97|4668.37|4668.47|4667.87|4668.97|4668.37|4668.22|4667.62|45
1642151910000|2022-01-14 09:18:30|4668.72|4668.12|4668.97|4668.37|4669.22|4668.62|4668.72|4668.12|12
1642151920000|2022-01-14 09:18:40|4668.72|4668.12|4668.59|4667.99|4668.97|4668.37|4668.59|4667.99|6
1642151930000|2022-01-14 09:18:50|4668.72|4668.12|4669.34|4668.74|4669.47|4668.87|4668.59|4667.99|27
1642151940000|2022-01-14 09:19:00|4669.22|4668.62|4669.22|4668.62|4669.84|4669.24|4669.22|4668.62|219
1642151950000|2022-01-14 09:19:10|4668.97|4668.37|4668.97|4668.37|4669.59|4668.99|4668.97|4668.37|280
1642151960000|2022-01-14 09:19:20|4669.22|4668.62|4670.47|4669.87|4670.47|4669.87|4669.09|4668.49|181
1642151970000|2022-01-14 09:19:30|4670.59|4669.99|4670.22|4669.62|4670.72|4670.12|4669.72|4669.12|93
1642151980000|2022-01-14 09:19:40|4670.47|4669.87|4670.22|4669.62|4670.47|4669.87|4670.22|4669.62|60
1642151990000|2022-01-14 09:19:50|4670.47|4669.87|4670.22|4669.62|4670.47|4669.87|4669.72|4669.12|87
1642152000000|2022-01-14 09:20:00|4670.47|4669.87|4670.22|4669.62|4670.47|4669.87|4670.22|4669.62|51
1642152010000|2022-01-14 09:20:10|4669.97|4669.37|4670.22|4669.62|4670.47|4669.87|4669.97|4669.37|40
1642152020000|2022-01-14 09:20:20|4670.47|4669.87|4670.47|4669.87|4670.47|4669.87|4670.22|4669.62|20
1642152030000|2022-01-14 09:20:30|4670.22|4669.62|4670.47|4669.87|4670.47|4669.87|4670.22|4669.62|31
1642152040000|2022-01-14 09:20:40|4670.97|4670.37|4671.72|4671.12|4671.72|4671.12|4670.72|4670.12|209
1642152050000|2022-01-14 09:20:50|4671.47|4670.87|4672.22|4671.62|4672.22|4671.62|4671.47|4670.87|116
1642152060000|2022-01-14 09:21:00|4671.97|4671.37|4670.97|4670.37|4672.09|4671.49|4670.97|4670.37|152
1642152070000|2022-01-14 09:21:10|4670.59|4669.99|4671.72|4671.12|4671.97|4671.37|4670.47|4669.87|75
1642152080000|2022-01-14 09:21:20|4671.84|4671.24|4672.22|4671.62|4672.47|4671.87|4671.72|4671.12|61
1642152090000|2022-01-14 09:21:30|4671.97|4671.37|4672.22|4671.62|4672.47|4671.87|4671.97|4671.37|92
1642152100000|2022-01-14 09:21:40|4671.97|4671.37|4672.09|4671.49|4672.22|4671.62|4671.72|4671.12|97
1642152110000|2022-01-14 09:21:50|4671.97|4671.37|4672.09|4671.49|4672.22|4671.62|4671.97|4671.37|45
1642152120000|2022-01-14 09:22:00|4671.97|4671.37|4670.97|4670.37|4671.97|4671.37|4670.97|4670.37|73
1642152130000|2022-01-14 09:22:10|4670.84|4670.24|4670.97|4670.37|4671.22|4670.62|4670.84|4670.24|28
1642152140000|2022-01-14 09:22:20|4670.47|4669.87|4670.97|4670.37|4670.97|4670.37|4670.47|4669.87|40
1642152150000|2022-01-14 09:22:30|4671.22|4670.62|4670.72|4670.12|4671.22|4670.62|4670.72|4670.12|40
1642152160000|2022-01-14 09:22:40|4670.97|4670.37|4670.97|4670.37|4671.47|4670.87|4670.72|4670.12|40
1642152170000|2022-01-14 09:22:50|4670.84|4670.24|4671.22|4670.62|4671.22|4670.62|4670.72|4670.12|74
1642152180000|2022-01-14 09:23:00|4670.97|4670.37|4671.34|4670.74|4671.34|4670.74|4670.97|4670.37|35
1642152190000|2022-01-14 09:23:10|4671.47|4670.87|4670.34|4669.74|4671.47|4670.87|4670.22|4669.62|40
1642152200000|2022-01-14 09:23:20|4670.22|4669.62|4670.34|4669.74|4670.47|4669.87|4670.22|4669.62|18
1642152210000|2022-01-14 09:23:30|4670.22|4669.62|4671.47|4670.87|4671.47|4670.87|4670.22|4669.62|65
1642152220000|2022-01-14 09:23:40|4671.34|4670.74|4671.09|4670.49|4671.34|4670.74|4670.47|4669.87|156
1642152230000|2022-01-14 09:23:50|4670.97|4670.37|4670.72|4670.12|4671.22|4670.62|4670.72|4670.12|20
1642152240000|2022-01-14 09:24:00|4670.47|4669.87|4670.47|4669.87|4670.47|4669.87|4669.97|4669.37|123
1642152250000|2022-01-14 09:24:10|4670.22|4669.62|4670.97|4670.37|4670.97|4670.37|4670.22|4669.62|35
1642152260000|2022-01-14 09:24:20|4670.84|4670.24|4670.97|4670.37|4670.97|4670.37|4670.72|4670.12|22
1642152270000|2022-01-14 09:24:30|4670.72|4670.12|4670.97|4670.37|4671.22|4670.62|4670.72|4670.12|40
1642152280000|2022-01-14 09:24:40|4670.72|4670.12|4670.72|4670.12|4670.97|4670.37|4670.47|4669.87|58
1642152290000|2022-01-14 09:24:50|4670.97|4670.37|4670.47|4669.87|4670.97|4670.37|4670.47|4669.87|34
1642152300000|2022-01-14 09:25:00|4670.72|4670.12|4670.72|4670.12|4670.97|4670.37|4670.47|4669.87|30
1642152310000|2022-01-14 09:25:10|4670.47|4669.87|4670.47|4669.87|4670.47|4669.87|4670.22|4669.62|10
1642152320000|2022-01-14 09:25:20|4669.97|4669.37|4669.72|4669.12|4669.97|4669.37|4669.72|4669.12|97
1642152330000|2022-01-14 09:25:30|4669.97|4669.37|4669.72|4669.12|4669.97|4669.37|4669.72|4669.12|99
1642152340000|2022-01-14 09:25:40|4669.47|4668.87|4669.72|4669.12|4669.72|4669.12|4669.47|4668.87|156
1642152350000|2022-01-14 09:25:50|4669.47|4668.87|4668.97|4668.37|4669.47|4668.87|4668.97|4668.37|72
1642152360000|2022-01-14 09:26:00|4668.72|4668.12|4668.97|4668.37|4669.22|4668.62|4668.59|4667.99|77
1642152370000|2022-01-14 09:26:10|4669.22|4668.62|4668.97|4668.37|4669.22|4668.62|4668.72|4668.12|59
1642152380000|2022-01-14 09:26:20|4668.72|4668.12|4668.22|4667.62|4668.72|4668.12|4668.22|4667.62|79
1642152390000|2022-01-14 09:26:30|4668.47|4667.87|4667.72|4667.12|4668.47|4667.87|4667.72|4667.12|138
1642152400000|2022-01-14 09:26:40|4667.84|4667.24|4667.47|4666.87|4667.84|4667.24|4667.47|4666.87|29
1642152410000|2022-01-14 09:26:50|4667.22|4666.62|4666.72|4666.12|4667.22|4666.62|4666.59|4665.99|116
1642152420000|2022-01-14 09:27:00|4666.84|4666.24|4666.97|4666.37|4667.47|4666.87|4666.72|4666.12|96
1642152430000|2022-01-14 09:27:10|4666.72|4666.12|4666.72|4666.12|4666.97|4666.37|4666.72|4666.12|50
1642152440000|2022-01-14 09:27:20|4666.84|4666.24|4666.97|4666.37|4666.97|4666.37|4666.72|4666.12|25
1642152450000|2022-01-14 09:27:30|4667.22|4666.62|4667.47|4666.87|4667.72|4667.12|4667.22|4666.62|71
1642152460000|2022-01-14 09:27:40|4667.72|4667.12|4667.34|4666.74|4667.72|4667.12|4667.22|4666.62|83
1642152470000|2022-01-14 09:27:50|4667.47|4666.87|4667.72|4667.12|4667.72|4667.12|4667.47|4666.87|4
1642152480000|2022-01-14 09:28:00|4667.22|4666.62|4666.47|4665.87|4667.22|4666.62|4666.47|4665.87|82
1642152490000|2022-01-14 09:28:10|4666.22|4665.62|4666.22|4665.62|4666.47|4665.87|4666.22|4665.62|77
1642152500000|2022-01-14 09:28:20|4665.97|4665.37|4666.34|4665.74|4666.47|4665.87|4665.97|4665.37|38
1642152510000|2022-01-14 09:28:30|4666.22|4665.62|4667.47|4666.87|4667.47|4666.87|4666.22|4665.62|55
1642152520000|2022-01-14 09:28:40|4667.72|4667.12|4667.59|4666.99|4667.72|4667.12|4667.47|4666.87|24
1642152530000|2022-01-14 09:28:50|4667.72|4667.12|4667.47|4666.87|4667.72|4667.12|4667.34|4666.74|18
1642152540000|2022-01-14 09:29:00|4667.72|4667.12|4668.72|4668.12|4668.72|4668.12|4667.59|4666.99|50
1642152550000|2022-01-14 09:29:10|4668.47|4667.87|4668.72|4668.12|4668.97|4668.37|4668.47|4667.87|45
1642152560000|2022-01-14 09:29:20|4668.47|4667.87|4669.72|4669.12|4669.72|4669.12|4668.47|4667.87|52
1642152570000|2022-01-14 09:29:30|4669.84|4669.24|4670.22|4669.62|4670.47|4669.87|4669.84|4669.24|45
1642152580000|2022-01-14 09:29:40|4670.47|4669.87|4670.47|4669.87|4670.72|4670.12|4670.22|4669.62|24
1642152590000|2022-01-14 09:29:50|4670.72|4670.12|4670.47|4669.87|4670.72|4670.12|4670.22|4669.62|42
1642152600000|2022-01-14 09:30:00|4670.59|4669.99|4671.72|4671.12|4671.72|4671.12|4670.47|4669.87|67
1642152610000|2022-01-14 09:30:10|4671.97|4671.37|4671.72|4671.12|4672.22|4671.62|4671.47|4670.87|168
1642152620000|2022-01-14 09:30:20|4671.59|4670.99|4671.47|4670.87|4671.72|4671.12|4671.09|4670.49|156
1642152630000|2022-01-14 09:30:30|4671.59|4670.99|4671.47|4670.87|4671.72|4671.12|4671.22|4670.62|65
1642152640000|2022-01-14 09:30:40|4671.22|4670.62|4671.84|4671.24|4671.84|4671.24|4670.97|4670.37|47
1642152650000|2022-01-14 09:30:50|4671.72|4671.12|4672.47|4671.87|4672.47|4671.87|4671.72|4671.12|58
1642152660000|2022-01-14 09:31:00|4672.34|4671.74|4672.47|4671.87|4672.72|4672.12|4672.22|4671.62|77
1642152670000|2022-01-14 09:31:10|4672.34|4671.74|4672.97|4672.37|4672.97|4672.37|4672.22|4671.62|86
1642152680000|2022-01-14 09:31:20|4673.22|4672.62|4672.72|4672.12|4673.22|4672.62|4672.72|4672.12|90
1642152690000|2022-01-14 09:31:30|4672.59|4671.99|4672.72|4672.12|4673.09|4672.49|4672.47|4671.87|157
1642152700000|2022-01-14 09:31:40|4672.97|4672.37|4672.47|4671.87|4672.97|4672.37|4672.22|4671.62|48
1642152710000|2022-01-14 09:31:50|4672.72|4672.12|4672.72|4672.12|4673.22|4672.62|4672.72|4672.12|69
1642152720000|2022-01-14 09:32:00|4672.84|4672.24|4672.72|4672.12|4673.22|4672.62|4672.47|4671.87|116
1642152730000|2022-01-14 09:32:10|4672.84|4672.24|4672.47|4671.87|4672.84|4672.24|4672.47|4671.87|33
1642152740000|2022-01-14 09:32:20|4672.34|4671.74|4672.97|4672.37|4673.22|4672.62|4672.34|4671.74|60
1642152750000|2022-01-14 09:32:30|4673.34|4672.74|4673.22|4672.62|4673.34|4672.74|4673.22|4672.62|130
1642152760000|2022-01-14 09:32:40|4672.97|4672.37|4672.97|4672.37|4673.22|4672.62|4672.97|4672.37|59
1642152770000|2022-01-14 09:32:50|4673.09|4672.49|4673.22|4672.62|4673.47|4672.87|4673.09|4672.49|30
1642152780000|2022-01-14 09:33:00|4673.47|4672.87|4673.97|4673.37|4673.97|4673.37|4673.47|4672.87|86
1642152790000|2022-01-14 09:33:10|4674.09|4673.49|4673.47|4672.87|4674.09|4673.49|4673.22|4672.62|108
1642152800000|2022-01-14 09:33:20|4673.59|4672.99|4673.47|4672.87|4673.72|4673.12|4673.22|4672.62|46
1642152810000|2022-01-14 09:33:30|4673.72|4673.12|4673.97|4673.37|4673.97|4673.37|4673.47|4672.87|15
1642152820000|2022-01-14 09:33:40|4673.72|4673.12|4673.22|4672.62|4673.72|4673.12|4673.09|4672.49|65
1642152830000|2022-01-14 09:33:50|4673.09|4672.49|4673.22|4672.62|4673.59|4672.99|4672.72|4672.12|56
1642152840000|2022-01-14 09:34:00|4673.34|4672.74|4673.97|4673.37|4673.97|4673.37|4673.22|4672.62|64
1642152850000|2022-01-14 09:34:10|4673.72|4673.12|4673.47|4672.87|4673.97|4673.37|4673.47|4672.87|57
1642152860000|2022-01-14 09:34:20|4673.34|4672.74|4674.22|4673.62|4674.47|4673.87|4673.34|4672.74|77
1642152870000|2022-01-14 09:34:30|4674.47|4673.87|4674.47|4673.87|4674.72|4674.12|4674.47|4673.87|30
1642152880000|2022-01-14 09:34:40|4674.59|4673.99|4674.47|4673.87|4674.59|4673.99|4674.22|4673.62|74
1642152890000|2022-01-14 09:34:50|4674.22|4673.62|4674.22|4673.62|4674.47|4673.87|4674.22|4673.62|13
1642152900000|2022-01-14 09:35:00|4674.59|4673.99|4674.72|4674.12|4675.22|4674.62|4674.47|4673.87|355
1642152910000|2022-01-14 09:35:10|4674.97|4674.37|4674.72|4674.12|4674.97|4674.37|4674.47|4673.87|30
1642152920000|2022-01-14 09:35:20|4674.59|4673.99|4673.84|4673.24|4674.72|4674.12|4673.72|4673.12|199
1642152930000|2022-01-14 09:35:30|4673.72|4673.12|4673.47|4672.87|4673.84|4673.24|4673.47|4672.87|41
1642152940000|2022-01-14 09:35:40|4673.59|4672.99|4673.97|4673.37|4674.22|4673.62|4673.47|4672.87|40
1642152950000|2022-01-14 09:35:50|4673.72|4673.12|4673.72|4673.12|4674.22|4673.62|4673.59|4672.99|44
1642152960000|2022-01-14 09:36:00|4673.59|4672.99|4673.59|4672.99|4673.72|4673.12|4673.47|4672.87|121
1642152970000|2022-01-14 09:36:10|4673.72|4673.12|4674.09|4673.49|4674.47|4673.87|4673.47|4672.87|39
1642152980000|2022-01-14 09:36:20|4674.22|4673.62|4673.97|4673.37|4674.34|4673.74|4673.97|4673.37|129
1642152990000|2022-01-14 09:36:30|4673.72|4673.12|4674.09|4673.49|4674.22|4673.62|4673.72|4673.12|96
1642153000000|2022-01-14 09:36:40|4674.22|4673.62|4674.09|4673.49|4674.22|4673.62|4673.72|4673.12|45
1642153010000|2022-01-14 09:36:50|4673.97|4673.37|4674.22|4673.62|4674.34|4673.74|4673.97|4673.37|27
1642153020000|2022-01-14 09:37:00|4673.97|4673.37|4673.97|4673.37|4674.47|4673.87|4673.97|4673.37|39
1642153030000|2022-01-14 09:37:10|4673.59|4672.99|4673.72|4673.12|4673.97|4673.37|4673.47|4672.87|49
1642153040000|2022-01-14 09:37:20|4673.59|4672.99|4673.97|4673.37|4673.97|4673.37|4673.59|4672.99|7
1642153050000|2022-01-14 09:37:30|4673.72|4673.12|4673.84|4673.24|4674.22|4673.62|4673.72|4673.12|52
1642153060000|2022-01-14 09:37:40|4673.72|4673.12|4673.72|4673.12|4673.84|4673.24|4673.72|4673.12|9
1642153070000|2022-01-14 09:37:50|4673.84|4673.24|4673.72|4673.12|4673.97|4673.37|4673.72|4673.12|17
1642153080000|2022-01-14 09:38:00|4673.97|4673.37|4673.72|4673.12|4673.97|4673.37|4673.72|4673.12|16
1642153090000|2022-01-14 09:38:10|4673.84|4673.24|4673.97|4673.37|4673.97|4673.37|4673.84|4673.24|19
1642153100000|2022-01-14 09:38:20|4673.72|4673.12|4673.47|4672.87|4673.72|4673.12|4673.47|4672.87|42
1642153110000|2022-01-14 09:38:30|4673.72|4673.12|4673.72|4673.12|4673.72|4673.12|4673.47|4672.87|95
1642153120000|2022-01-14 09:38:40|4673.97|4673.37|4674.09|4673.49|4674.22|4673.62|4673.72|4673.12|23
1642153130000|2022-01-14 09:38:50|4673.97|4673.37|4673.84|4673.24|4673.97|4673.37|4673.47|4672.87|23
1642153140000|2022-01-14 09:39:00|4673.72|4673.12|4674.09|4673.49|4674.09|4673.49|4673.47|4672.87|48
1642153150000|2022-01-14 09:39:10|4673.97|4673.37|4674.34|4673.74|4674.47|4673.87|4673.97|4673.37|101
1642153160000|2022-01-14 09:39:20|4674.47|4673.87|4674.72|4674.12|4674.72|4674.12|4674.22|4673.62|47
1642153170000|2022-01-14 09:39:30|4674.47|4673.87|4674.97|4674.37|4674.97|4674.37|4674.47|4673.87|71
1642153180000|2022-01-14 09:39:40|4674.72|4674.12|4675.22|4674.62|4675.22|4674.62|4674.72|4674.12|43
1642153190000|2022-01-14 09:39:50|4674.72|4674.12|4674.34|4673.74|4674.84|4674.24|4674.22|4673.62|76
1642153200000|2022-01-14 09:40:00|4674.47|4673.87|4674.22|4673.62|4674.47|4673.87|4674.22|4673.62|34
1642153210000|2022-01-14 09:40:10|4673.97|4673.37|4673.97|4673.37|4674.22|4673.62|4673.97|4673.37|43
1642153220000|2022-01-14 09:40:20|4674.22|4673.62|4674.22|4673.62|4674.22|4673.62|4673.97|4673.37|56
1642153230000|2022-01-14 09:40:30|4674.47|4673.87|4674.47|4673.87|4674.47|4673.87|4674.22|4673.62|18
1642153240000|2022-01-14 09:40:40|4674.34|4673.74|4674.47|4673.87|4674.59|4673.99|4674.34|4673.74|1
1642153250000|2022-01-14 09:40:50|4674.22|4673.62|4674.22|4673.62|4674.34|4673.74|4674.22|4673.62|16
1642153260000|2022-01-14 09:41:00|4674.34|4673.74|4674.47|4673.87|4674.47|4673.87|4674.22|4673.62|9
1642153270000|2022-01-14 09:41:10|4674.22|4673.62|4673.97|4673.37|4674.22|4673.62|4673.97|4673.37|26
1642153280000|2022-01-14 09:41:20|4674.09|4673.49|4673.72|4673.12|4674.22|4673.62|4673.72|4673.12|4
1642153290000|2022-01-14 09:41:30|4673.47|4672.87|4673.47|4672.87|4673.47|4672.87|4673.47|4672.87|11
1642153300000|2022-01-14 09:41:40|4673.22|4672.62|4672.34|4671.74|4673.22|4672.62|4672.22|4671.62|110
1642153310000|2022-01-14 09:41:50|4672.47|4671.87|4672.47|4671.87|4672.47|4671.87|4672.22|4671.62|75
1642153320000|2022-01-14 09:42:00|4672.84|4672.24|4672.84|4672.24|4672.97|4672.37|4672.72|4672.12|25
1642153330000|2022-01-14 09:42:10|4672.97|4672.37|4672.97|4672.37|4672.97|4672.37|4672.72|4672.12|31
1642153340000|2022-01-14 09:42:20|4673.22|4672.62|4673.34|4672.74|4673.47|4672.87|4673.22|4672.62|60
1642153350000|2022-01-14 09:42:30|4673.22|4672.62|4672.97|4672.37|4673.47|4672.87|4672.97|4672.37|4
1642153360000|2022-01-14 09:42:40|4673.22|4672.62|4673.34|4672.74|4673.72|4673.12|4673.22|4672.62|33
1642153370000|2022-01-14 09:42:50|4673.22|4672.62|4673.47|4672.87|4673.47|4672.87|4673.22|4672.62|28
1642153380000|2022-01-14 09:43:00|4673.22|4672.62|4672.72|4672.12|4673.22|4672.62|4672.47|4671.87|58
1642153390000|2022-01-14 09:43:10|4672.97|4672.37|4673.22|4672.62|4673.47|4672.87|4672.72|4672.12|35
1642153400000|2022-01-14 09:43:20|4673.47|4672.87|4673.72|4673.12|4673.72|4673.12|4673.47|4672.87|38
1642153410000|2022-01-14 09:43:30|4673.47|4672.87|4673.22|4672.62|4673.47|4672.87|4673.22|4672.62|20
1642153420000|2022-01-14 09:43:40|4673.09|4672.49|4673.47|4672.87|4673.72|4673.12|4673.09|4672.49|12
1642153430000|2022-01-14 09:43:50|4673.34|4672.74|4673.47|4672.87|4673.47|4672.87|4673.22|4672.62|19
1642153440000|2022-01-14 09:44:00|4673.34|4672.74|4673.22|4672.62|4673.47|4672.87|4673.22|4672.62|6
1642153450000|2022-01-14 09:44:10|4673.34|4672.74|4673.22|4672.62|4673.34|4672.74|4673.22|4672.62|3
1642153460000|2022-01-14 09:44:20|4673.34|4672.74|4673.22|4672.62|4673.47|4672.87|4673.22|4672.62|76
1642153470000|2022-01-14 09:44:30|4672.97|4672.37|4672.72|4672.12|4672.97|4672.37|4672.72|4672.12|20
1642153480000|2022-01-14 09:44:40|4672.47|4671.87|4672.47|4671.87|4672.59|4671.99|4672.47|4671.87|25
1642153490000|2022-01-14 09:44:50|4672.72|4672.12|4672.59|4671.99|4672.72|4672.12|4672.47|4671.87|9
1642153500000|2022-01-14 09:45:00|4672.72|4672.12|4672.47|4671.87|4672.72|4672.12|4672.47|4671.87|11
1642153510000|2022-01-14 09:45:10|4672.59|4671.99|4672.59|4671.99|4672.97|4672.37|4672.59|4671.99|6
1642153520000|2022-01-14 09:45:20|4672.47|4671.87|4671.97|4671.37|4672.59|4671.99|4671.97|4671.37|30
1642153530000|2022-01-14 09:45:30|||||||||16
1642153540000|2022-01-14 09:45:40|4672.22|4671.62|4671.97|4671.37|4672.22|4671.62|4671.72|4671.12|21
1642153550000|2022-01-14 09:45:50|4672.22|4671.62|4671.72|4671.12|4672.22|4671.62|4671.72|4671.12|21
1642153560000|2022-01-14 09:46:00|4671.97|4671.37|4671.59|4670.99|4671.97|4671.37|4671.47|4670.87|29
1642153570000|2022-01-14 09:46:10|4671.72|4671.12|4671.47|4670.87|4671.72|4671.12|4671.22|4670.62|25
1642153580000|2022-01-14 09:46:20|4671.22|4670.62|4671.34|4670.74|4671.47|4670.87|4671.22|4670.62|36
1642153590000|2022-01-14 09:46:30|4671.47|4670.87|4671.97|4671.37|4671.97|4671.37|4671.34|4670.74|23
1642153600000|2022-01-14 09:46:40|||||||||44
1642153610000|2022-01-14 09:46:50|4672.22|4671.62|4671.97|4671.37|4672.22|4671.62|4671.97|4671.37|7
1642153620000|2022-01-14 09:47:00|4671.72|4671.12|4671.47|4670.87|4671.97|4671.37|4671.22|4670.62|40
1642153630000|2022-01-14 09:47:10|4671.34|4670.74|4671.22|4670.62|4671.47|4670.87|4671.22|4670.62|66
1642153640000|2022-01-14 09:47:20|4671.34|4670.74|4671.72|4671.12|4671.97|4671.37|4671.34|4670.74|49
1642153650000|2022-01-14 09:47:30|4671.59|4670.99|4671.72|4671.12|4671.72|4671.12|4671.47|4670.87|20
1642153660000|2022-01-14 09:47:40|4671.47|4670.87|4670.97|4670.37|4671.47|4670.87|4670.97|4670.37|27
1642153670000|2022-01-14 09:47:50|4670.84|4670.24|4671.22|4670.62|4671.34|4670.74|4670.84|4670.24|84
1642153680000|2022-01-14 09:48:00|4671.47|4670.87|4670.72|4670.12|4671.47|4670.87|4670.72|4670.12|32
1642153690000|2022-01-14 09:48:10|4670.84|4670.24|4670.47|4669.87|4670.97|4670.37|4670.34|4669.74|104
1642153700000|2022-01-14 09:48:20|4670.34|4669.74|4670.47|4669.87|4670.47|4669.87|4669.97|4669.37|70
1642153710000|2022-01-14 09:48:30|4670.34|4669.74|4670.22|4669.62|4670.47|4669.87|4670.22|4669.62|12
1642153720000|2022-01-14 09:48:40|4670.47|4669.87|4670.72|4670.12|4670.84|4670.24|4670.47|4669.87|60
1642153730000|2022-01-14 09:48:50|4670.84|4670.24|4670.72|4670.12|4670.97|4670.37|4670.72|4670.12|14
1642153740000|2022-01-14 09:49:00|4670.97|4670.37|4670.47|4669.87|4670.97|4670.37|4670.47|4669.87|15
1642153750000|2022-01-14 09:49:10|4670.59|4669.99|4670.47|4669.87|4670.72|4670.12|4670.47|4669.87|44
1642153770000|2022-01-14 09:49:30|4670.22|4669.62|4669.97|4669.37|4670.22|4669.62|4669.97|4669.37|16
1642153780000|2022-01-14 09:49:40|4669.72|4669.12|4669.72|4669.12|4669.72|4669.12|4669.72|4669.12|25
1642153790000|2022-01-14 09:49:50|4669.97|4669.37|4670.22|4669.62|4670.22|4669.62|4669.97|4669.37|60
1642153800000|2022-01-14 09:50:00|4670.09|4669.49|4669.47|4668.87|4670.22|4669.62|4669.47|4668.87|22
1642153810000|2022-01-14 09:50:10|4669.59|4668.99|4669.72|4669.12|4669.97|4669.37|4669.47|4668.87|39
1642153820000|2022-01-14 09:50:20|4669.84|4669.24|4670.97|4670.37|4670.97|4670.37|4669.72|4669.12|53
1642153830000|2022-01-14 09:50:30|4670.84|4670.24|4670.97|4670.37|4671.22|4670.62|4670.72|4670.12|59
1642153840000|2022-01-14 09:50:40|4671.09|4670.49|4671.09|4670.49|4671.22|4670.62|4670.72|4670.12|24
1642153850000|2022-01-14 09:50:50|4671.22|4670.62|4671.22|4670.62|4671.22|4670.62|4671.09|4670.49|46
1642153860000|2022-01-14 09:51:00|4671.34|4670.74|4671.22|4670.62|4671.47|4670.87|4671.22|4670.62|8
1642153870000|2022-01-14 09:51:10|4671.47|4670.87|4670.47|4669.87|4671.47|4670.87|4669.97|4669.37|38
1642153880000|2022-01-14 09:51:20|4670.34|4669.74|4669.59|4668.99|4670.47|4669.87|4669.47|4668.87|33
1642153890000|2022-01-14 09:51:30|4669.72|4669.12|4669.22|4668.62|4669.72|4669.12|4669.22|4668.62|13
1642153900000|2022-01-14 09:51:40|4668.97|4668.37|4668.72|4668.12|4668.97|4668.37|4668.59|4667.99|84
1642153910000|2022-01-14 09:51:50|4668.47|4667.87|4668.09|4667.49|4668.72|4668.12|4667.97|4667.37|110
1642153920000|2022-01-14 09:52:00|4668.22|4667.62|4667.97|4667.37|4668.22|4667.62|4667.47|4666.87|84
1642153930000|2022-01-14 09:52:10|4667.84|4667.24|4668.72|4668.12|4668.97|4668.37|4667.84|4667.24|49
1642153940000|2022-01-14 09:52:20|4668.59|4667.99|4668.97|4668.37|4668.97|4668.37|4668.59|4667.99|18
1642153950000|2022-01-14 09:52:30|4669.09|4668.49|4669.47|4668.87|4669.47|4668.87|4668.97|4668.37|15
1642153960000|2022-01-14 09:52:40|4669.22|4668.62|4668.97|4668.37|4669.47|4668.87|4668.97|4668.37|22
1642153970000|2022-01-14 09:52:50|4669.09|4668.49|4670.47|4669.87|4670.47|4669.87|4668.22|4667.62|686
1642153980000|2022-01-14 09:53:00|4670.22|4669.62|4669.97|4669.37|4670.47|4669.87|4669.97|4669.37|145
1642153990000|2022-01-14 09:53:10|4669.72|4669.12|4669.97|4669.37|4670.22|4669.62|4669.72|4669.12|141
1642154000000|2022-01-14 09:53:20|4670.22|4669.62|4670.22|4669.62|4670.22|4669.62|4669.97|4669.37|40
1642154010000|2022-01-14 09:53:30|4670.47|4669.87|4670.22|4669.62|4670.47|4669.87|4670.22|4669.62|86
1642154020000|2022-01-14 09:53:40|4669.47|4668.87|4669.47|4668.87|4669.72|4669.12|4669.22|4668.62|104
1642154030000|2022-01-14 09:53:50|4669.72|4669.12|4670.22|4669.62|4670.47|4669.87|4669.72|4669.12|61
1642154040000|2022-01-14 09:54:00|4670.47|4669.87|4670.22|4669.62|4670.72|4670.12|4670.22|4669.62|83
1642154050000|2022-01-14 09:54:10|4670.47|4669.87|4669.47|4668.87|4670.72|4670.12|4669.47|4668.87|123
1642154060000|2022-01-14 09:54:20|4669.72|4669.12|4669.47|4668.87|4669.97|4669.37|4669.22|4668.62|89
1642154070000|2022-01-14 09:54:30|4668.97|4668.37|4668.97|4668.37|4669.09|4668.49|4668.97|4668.37|55
1642154080000|2022-01-14 09:54:40|4669.22|4668.62|4668.97|4668.37|4669.22|4668.62|4668.97|4668.37|16
1642154090000|2022-01-14 09:54:50|4669.22|4668.62|4669.22|4668.62|4669.47|4668.87|4668.97|4668.37|35
1642154100000|2022-01-14 09:55:00|4668.97|4668.37|4669.22|4668.62|4669.22|4668.62|4668.59|4667.99|44
1642154110000|2022-01-14 09:55:10|4669.09|4668.49|4669.22|4668.62|4669.47|4668.87|4669.09|4668.49|21
1642154120000|2022-01-14 09:55:20|4669.09|4668.49|4668.72|4668.12|4669.22|4668.62|4668.72|4668.12|5
1642154130000|2022-01-14 09:55:30|4668.47|4667.87|4668.47|4667.87|4668.47|4667.87|4668.47|4667.87|21
1642154140000|2022-01-14 09:55:40|4668.72|4668.12|4668.59|4667.99|4668.72|4668.12|4668.59|4667.99|12
1642154150000|2022-01-14 09:55:50|4668.72|4668.12|4668.72|4668.12|4669.09|4668.49|4668.72|4668.12|18
1642154160000|2022-01-14 09:56:00|4668.97|4668.37|4669.22|4668.62|4669.22|4668.62|4668.59|4667.99|28
1642154170000|2022-01-14 09:56:10|4669.72|4669.12|4669.72|4669.12|4670.22|4669.62|4669.72|4669.12|55
1642154180000|2022-01-14 09:56:20|4669.59|4668.99|4669.72|4669.12|4669.72|4669.12|4669.47|4668.87|21
1642154190000|2022-01-14 09:56:30|4669.59|4668.99|4669.84|4669.24|4669.97|4669.37|4669.59|4668.99|4
1642154200000|2022-01-14 09:56:40|4669.72|4669.12|4669.72|4669.12|4669.97|4669.37|4669.72|4669.12|21
1642154210000|2022-01-14 09:56:50|4669.97|4669.37|4669.97|4669.37|4669.97|4669.37|4669.72|4669.12|15
1642154220000|2022-01-14 09:57:00|4669.84|4669.24|4669.97|4669.37|4670.22|4669.62|4669.72|4669.12|39
1642154230000|2022-01-14 09:57:10|4670.09|4669.49|4670.22|4669.62|4670.22|4669.62|4669.97|4669.37|8
1642154240000|2022-01-14 09:57:20|4670.09|4669.49|4669.97|4669.37|4670.09|4669.49|4669.72|4669.12|9
1642154250000|2022-01-14 09:57:30|4669.72|4669.12|4669.59|4668.99|4669.72|4669.12|4669.47|4668.87|20
1642154260000|2022-01-14 09:57:40|4669.72|4669.12|4669.72|4669.12|4669.97|4669.37|4669.47|4668.87|18
1642154270000|2022-01-14 09:57:50|4669.97|4669.37|4670.22|4669.62|4670.22|4669.62|4669.72|4669.12|7
1642154280000|2022-01-14 09:58:00|4669.97|4669.37|4669.97|4669.37|4670.22|4669.62|4669.72|4669.12|44
1642154290000|2022-01-14 09:58:10|4670.22|4669.62|4670.22|4669.62|4670.22|4669.62|4669.97|4669.37|13
1642154300000|2022-01-14 09:58:20|4670.47|4669.87|4670.47|4669.87|4670.72|4670.12|4670.22|4669.62|37
1642154310000|2022-01-14 09:58:30|4670.72|4670.12|4670.72|4670.12|4670.72|4670.12|4670.47|4669.87|18
1642154320000|2022-01-14 09:58:40|4671.22|4670.62|4671.47|4670.87|4671.47|4670.87|4670.97|4670.37|98
1642154330000|2022-01-14 09:58:50|4671.59|4670.99|4671.22|4670.62|4671.72|4671.12|4671.22|4670.62|49
1642154340000|2022-01-14 09:59:00|4671.47|4670.87|4671.47|4670.87|4671.59|4670.99|4671.47|4670.87|67
1642154350000|2022-01-14 09:59:10|4671.72|4671.12|4671.22|4670.62|4671.72|4671.12|4671.22|4670.62|49
1642154360000|2022-01-14 09:59:20|||||||||3
1642154370000|2022-01-14 09:59:30|4670.97|4670.37|4670.47|4669.87|4670.97|4670.37|4670.47|4669.87|19
1642154380000|2022-01-14 09:59:40|4670.72|4670.12|4670.22|4669.62|4670.72|4670.12|4670.22|4669.62|14
1642154390000|2022-01-14 09:59:50|4669.97|4669.37|4670.22|4669.62|4670.22|4669.62|4669.97|4669.37|42
1642154400000|2022-01-14 10:00:00|4669.97|4669.37|4669.97|4669.37|4670.09|4669.49|4669.47|4668.87|47
1642154410000|2022-01-14 10:00:10|4669.72|4669.12|4669.84|4669.24|4669.97|4669.37|4669.47|4668.87|23
1642154420000|2022-01-14 10:00:20|4669.97|4669.37|4669.97|4669.37|4669.97|4669.37|4669.97|4669.37|1
1642154430000|2022-01-14 10:00:30|4669.72|4669.12|4669.97|4669.37|4669.97|4669.37|4669.47|4668.87|23
1642154440000|2022-01-14 10:00:40|4669.84|4669.24|4669.59|4668.99|4669.97|4669.37|4669.59|4668.99|14
1642154450000|2022-01-14 10:00:50|4669.72|4669.12|4670.09|4669.49|4670.09|4669.49|4669.47|4668.87|16
1642154460000|2022-01-14 10:01:00|4670.22|4669.62|4670.47|4669.87|4670.59|4669.99|4669.72|4669.12|82
1642154470000|2022-01-14 10:01:10|4670.22|4669.62|4669.97|4669.37|4670.22|4669.62|4669.97|4669.37|12
1642154480000|2022-01-14 10:01:20|4670.22|4669.62|4669.22|4668.62|4670.22|4669.62|4669.22|4668.62|49
1642154490000|2022-01-14 10:01:30|4669.09|4668.49|4668.97|4668.37|4669.22|4668.62|4668.97|4668.37|14
1642154500000|2022-01-14 10:01:40|||||||||62
1642154510000|2022-01-14 10:01:50|4668.22|4667.62|4668.47|4667.87|4668.47|4667.87|4668.22|4667.62|98
1642154520000|2022-01-14 10:02:00|4668.72|4668.12|4668.47|4667.87|4668.97|4668.37|4668.47|4667.87|49
1642154530000|2022-01-14 10:02:10|4668.72|4668.12|4668.59|4667.99|4668.72|4668.12|4668.47|4667.87|49
1642154540000|2022-01-14 10:02:20|4668.72|4668.12|4669.22|4668.62|4669.47|4668.87|4668.59|4667.99|46
1642154550000|2022-01-14 10:02:30|4668.47|4667.87|4668.47|4667.87|4668.59|4667.99|4668.22|4667.62|73
1642154560000|2022-01-14 10:02:40|4668.22|4667.62|4668.22|4667.62|4668.22|4667.62|4668.22|4667.62|10
1642154570000|2022-01-14 10:02:50|4667.97|4667.37|4668.22|4667.62|4668.22|4667.62|4667.97|4667.37|52
1642154580000|2022-01-14 10:03:00|4668.72|4668.12|4668.72|4668.12|4668.97|4668.37|4668.47|4667.87|23
1642154590000|2022-01-14 10:03:10|||||||||2
1642154600000|2022-01-14 10:03:20|4668.84|4668.24|4668.47|4667.87|4668.97|4668.37|4668.47|4667.87|17
1642154610000|2022-01-14 10:03:30|4668.22|4667.62|4668.47|4667.87|4668.47|4667.87|4668.22|4667.62|4
1642154620000|2022-01-14 10:03:40|4668.22|4667.62|4668.22|4667.62|4668.22|4667.62|4667.97|4667.37|12
1642154630000|2022-01-14 10:03:50|4667.97|4667.37|4667.84|4667.24|4667.97|4667.37|4667.72|4667.12|12
1642154640000|2022-01-14 10:04:00|4667.97|4667.37|4668.22|4667.62|4668.34|4667.74|4667.72|4667.12|34
1642154650000|2022-01-14 10:04:10|4667.97|4667.37|4667.72|4667.12|4667.97|4667.37|4667.72|4667.12|9
1642154660000|2022-01-14 10:04:20|4667.97|4667.37|4667.72|4667.12|4667.97|4667.37|4667.47|4666.87|20
1642154670000|2022-01-14 10:04:30|4667.84|4667.24|4667.22|4666.62|4667.97|4667.37|4666.97|4666.37|79
1642154680000|2022-01-14 10:04:40|4667.09|4666.49|4666.97|4666.37|4667.22|4666.62|4666.72|4666.12|51
1642154690000|2022-01-14 10:04:50|4667.22|4666.62|4666.97|4666.37|4667.22|4666.62|4666.97|4666.37|8
1642154700000|2022-01-14 10:05:00|4667.22|4666.62|4667.47|4666.87|4667.72|4667.12|4667.22|4666.62|46
1642154710000|2022-01-14 10:05:10|4667.72|4667.12|4667.72|4667.12|4667.72|4667.12|4667.47|4666.87|45
1642154720000|2022-01-14 10:05:20|4668.22|4667.62|4667.97|4667.37|4668.22|4667.62|4667.97|4667.37|32
1642154730000|2022-01-14 10:05:30|4667.84|4667.24|4667.72|4667.12|4667.84|4667.24|4667.72|4667.12|1
1642154740000|2022-01-14 10:05:40|4667.47|4666.87|4667.72|4667.12|4667.72|4667.12|4667.47|4666.87|23
1642154750000|2022-01-14 10:05:50|4667.97|4667.37|4668.47|4667.87|4668.47|4667.87|4667.97|4667.37|34
1642154760000|2022-01-14 10:06:00|4668.34|4667.74|4668.47|4667.87|4668.72|4668.12|4668.22|4667.62|53
1642154770000|2022-01-14 10:06:10|4668.22|4667.62|4668.84|4668.24|4668.97|4668.37|4668.22|4667.62|42
1642154780000|2022-01-14 10:06:20|4668.72|4668.12|4668.84|4668.24|4668.97|4668.37|4668.72|4668.12|16
1642154790000|2022-01-14 10:06:30|4668.72|4668.12|4668.72|4668.12|4668.97|4668.37|4668.72|4668.12|10
1642154800000|2022-01-14 10:06:40|4668.59|4667.99|4668.47|4667.87|4668.72|4668.12|4668.47|4667.87|73
1642154810000|2022-01-14 10:06:50|4668.72|4668.12|4668.97|4668.37|4668.97|4668.37|4668.72|4668.12|11
1642154820000|2022-01-14 10:07:00|4668.72|4668.12|4668.72|4668.12|4668.97|4668.37|4668.72|4668.12|19
1642154830000|2022-01-14 10:07:10|4668.84|4668.24|4668.97|4668.37|4668.97|4668.37|4668.72|4668.12|9
1642154840000|2022-01-14 10:07:20|4668.84|4668.24|4668.72|4668.12|4668.84|4668.24|4668.72|4668.12|2
1642154850000|2022-01-14 10:07:30|4668.59|4667.99|4667.97|4667.37|4668.59|4667.99|4667.97|4667.37|7
1642154860000|2022-01-14 10:07:40|4668.22|4667.62|4668.22|4667.62|4668.22|4667.62|4668.09|4667.49|5
1642154870000|2022-01-14 10:07:50|4667.97|4667.37|4668.22|4667.62|4668.22|4667.62|4667.97|4667.37|13
1642154880000|2022-01-14 10:08:00|4667.97|4667.37|4667.97|4667.37|4667.97|4667.37|4667.72|4667.12|22
1642154890000|2022-01-14 10:08:10|4668.22|4667.62|4668.47|4667.87|4668.47|4667.87|4667.97|4667.37|10
1642154900000|2022-01-14 10:08:20|4668.22|4667.62|4668.47|4667.87|4668.59|4667.99|4668.22|4667.62|10
1642154910000|2022-01-14 10:08:30|4668.72|4668.12|4668.97|4668.37|4668.97|4668.37|4668.72|4668.12|18
1642154920000|2022-01-14 10:08:40|4668.84|4668.24|4668.97|4668.37|4668.97|4668.37|4668.84|4668.24|11
1642154930000|2022-01-14 10:08:50|4669.22|4668.62|4669.22|4668.62|4669.22|4668.62|4669.22|4668.62|16
1642154940000|2022-01-14 10:09:00|4669.47|4668.87|4669.72|4669.12|4669.72|4669.12|4669.47|4668.87|27
1642154950000|2022-01-14 10:09:10|4669.97|4669.37|4670.34|4669.74|4670.47|4669.87|4669.97|4669.37|58
1642154960000|2022-01-14 10:09:20|4670.47|4669.87|4669.97|4669.37|4670.47|4669.87|4669.97|4669.37|42
1642154970000|2022-01-14 10:09:30|4670.09|4669.49|4670.22|4669.62|4670.47|4669.87|4670.09|4669.49|28
1642154980000|2022-01-14 10:09:40|4669.97|4669.37|4669.72|4669.12|4670.34|4669.74|4669.72|4669.12|38
1642154990000|2022-01-14 10:09:50|4669.84|4669.24|4669.72|4669.12|4669.84|4669.24|4669.47|4668.87|15
1642155000000|2022-01-14 10:10:00|4669.59|4668.99|4669.72|4669.12|4669.72|4669.12|4669.47|4668.87|51
1642155010000|2022-01-14 10:10:10|4669.97|4669.37|4669.97|4669.37|4669.97|4669.37|4669.97|4669.37|86
1642155020000|2022-01-14 10:10:20|4670.22|4669.62|4670.09|4669.49|4670.22|4669.62|4669.97|4669.37|123
1642155030000|2022-01-14 10:10:30|4670.22|4669.62|4669.47|4668.87|4670.22|4669.62|4669.47|4668.87|25
1642155040000|2022-01-14 10:10:40|4669.22|4668.62|4668.72|4668.12|4669.22|4668.62|4668.72|4668.12|21
1642155050000|2022-01-14 10:10:50|4668.59|4667.99|4668.72|4668.12|4668.72|4668.12|4668.59|4667.99|6
1642155060000|2022-01-14 10:11:00|4668.97|4668.37|4668.97|4668.37|4668.97|4668.37|4668.72|4668.12|34
1642155070000|2022-01-14 10:11:10|4669.22|4668.62|4669.47|4668.87|4669.72|4669.12|4669.22|4668.62|120
1642155090000|2022-01-14 10:11:30|4669.72|4669.12|4669.72|4669.12|4669.72|4669.12|4669.72|4669.12|88
1642155100000|2022-01-14 10:11:40|4669.47|4668.87|4669.72|4669.12|4669.72|4669.12|4669.47|4668.87|14
1642155110000|2022-01-14 10:11:50|4669.97|4669.37|4669.97|4669.37|4669.97|4669.37|4669.72|4669.12|60
1642155120000|2022-01-14 10:12:00|4670.22|4669.62|4669.97|4669.37|4670.22|4669.62|4669.97|4669.37|50
1642155130000|2022-01-14 10:12:10|4669.72|4669.12|4669.97|4669.37|4670.22|4669.62|4669.47|4668.87|13
1642155140000|2022-01-14 10:12:20|4670.09|4669.49|4669.97|4669.37|4670.09|4669.49|4669.97|4669.37|5
1642155150000|2022-01-14 10:12:30|4670.72|4670.12|4670.22|4669.62|4670.72|4670.12|4670.22|4669.62|92
1642155160000|2022-01-14 10:12:40|4670.47|4669.87|4670.22|4669.62|4670.47|4669.87|4670.22|4669.62|2
1642155170000|2022-01-14 10:12:50|4668.97|4668.37|4668.72|4668.12|4669.22|4668.62|4668.47|4667.87|92
1642155180000|2022-01-14 10:13:00|4668.97|4668.37|4668.97|4668.37|4669.22|4668.62|4668.72|4668.12|126
1642155190000|2022-01-14 10:13:10|4669.22|4668.62|4668.84|4668.24|4669.22|4668.62|4668.72|4668.12|22
1642155200000|2022-01-14 10:13:20|4668.72|4668.12|4668.22|4667.62|4668.72|4668.12|4668.09|4667.49|28
1642155210000|2022-01-14 10:13:30|4668.09|4667.49|4668.09|4667.49|4668.22|4667.62|4667.84|4667.24|23
1642155220000|2022-01-14 10:13:40|4668.22|4667.62|4668.22|4667.62|4668.47|4667.87|4667.97|4667.37|4
1642155230000|2022-01-14 10:13:50|4668.34|4667.74|4667.97|4667.37|4668.34|4667.74|4667.97|4667.37|7
1642155240000|2022-01-14 10:14:00|4668.22|4667.62|4667.97|4667.37|4668.22|4667.62|4667.84|4667.24|18
1642155250000|2022-01-14 10:14:10|4668.09|4667.49|4667.97|4667.37|4668.22|4667.62|4667.97|4667.37|35
1642155260000|2022-01-14 10:14:20|4667.84|4667.24|4667.97|4667.37|4668.22|4667.62|4667.84|4667.24|4
1642155270000|2022-01-14 10:14:30|4668.09|4667.49|4668.22|4667.62|4668.72|4668.12|4668.09|4667.49|16
1642155280000|2022-01-14 10:14:40|4668.34|4667.74|4668.09|4667.49|4668.47|4667.87|4667.97|4667.37|6
1642155290000|2022-01-14 10:14:50|4668.22|4667.62|4667.97|4667.37|4668.47|4667.87|4667.72|4667.12|97
1642155300000|2022-01-14 10:15:00|4668.09|4667.49|4667.09|4666.49|4668.09|4667.49|4666.97|4666.37|56
1642155310000|2022-01-14 10:15:10|4666.97|4666.37|4667.09|4666.49|4667.09|4666.49|4666.97|4666.37|8
1642155320000|2022-01-14 10:15:20|4666.97|4666.37|4666.97|4666.37|4667.22|4666.62|4666.84|4666.24|15
1642155330000|2022-01-14 10:15:30|4667.09|4666.49|4667.22|4666.62|4667.22|4666.62|4666.97|4666.37|9
1642155340000|2022-01-14 10:15:40|4667.47|4666.87|4667.84|4667.24|4667.97|4667.37|4667.22|4666.62|23
1642155350000|2022-01-14 10:15:50|4667.97|4667.37|4667.97|4667.37|4667.97|4667.37|4667.72|4667.12|2
1642155360000|2022-01-14 10:16:00|4667.72|4667.12|4668.47|4667.87|4668.72|4668.12|4667.72|4667.12|62
1642155370000|2022-01-14 10:16:10|4668.59|4667.99|4668.22|4667.62|4668.59|4667.99|4668.22|4667.62|11
1642155380000|2022-01-14 10:16:20|4668.47|4667.87|4668.22|4667.62|4668.47|4667.87|4668.22|4667.62|19
1642155390000|2022-01-14 10:16:30|4668.34|4667.74|4667.72|4667.12|4668.34|4667.74|4667.72|4667.12|18
1642155400000|2022-01-14 10:16:40|4667.97|4667.37|4667.84|4667.24|4667.97|4667.37|4667.72|4667.12|13
1642155410000|2022-01-14 10:16:50|4667.22|4666.62|4666.84|4666.24|4667.22|4666.62|4666.84|4666.24|123
1642155420000|2022-01-14 10:17:00|4666.97|4666.37|4666.72|4666.12|4666.97|4666.37|4666.72|4666.12|24
1642155430000|2022-01-14 10:17:10|4666.84|4666.24|4666.97|4666.37|4667.22|4666.62|4666.72|4666.12|43
1642155440000|2022-01-14 10:17:20|4666.84|4666.24|4666.84|4666.24|4666.84|4666.24|4666.72|4666.12|11
1642155450000|2022-01-14 10:17:30|4666.97|4666.37|4666.97|4666.37|4666.97|4666.37|4666.84|4666.24|2
1642155460000|2022-01-14 10:17:40|4666.72|4666.12|4666.72|4666.12|4666.72|4666.12|4666.47|4665.87|24
1642155470000|2022-01-14 10:17:50|4666.59|4665.99|4666.72|4666.12|4666.72|4666.12|4666.47|4665.87|17
1642155480000|2022-01-14 10:18:00|4666.84|4666.24|4666.72|4666.12|4667.47|4666.87|4666.72|4666.12|53
1642155490000|2022-01-14 10:18:10|4666.84|4666.24|4666.22|4665.62|4666.97|4666.37|4666.22|4665.62|146
1642155500000|2022-01-14 10:18:20|4665.97|4665.37|4666.72|4666.12|4666.72|4666.12|4665.97|4665.37|77
1642155510000|2022-01-14 10:18:30|4666.84|4666.24|4666.47|4665.87|4666.97|4666.37|4666.47|4665.87|10
1642155520000|2022-01-14 10:18:40|4666.59|4665.99|4666.47|4665.87|4666.72|4666.12|4666.47|4665.87|4
1642155530000|2022-01-14 10:18:50|4666.97|4666.37|4667.22|4666.62|4667.47|4666.87|4666.72|4666.12|30
1642155540000|2022-01-14 10:19:00|4667.34|4666.74|4666.84|4666.24|4667.34|4666.74|4666.84|4666.24|18
1642155550000|2022-01-14 10:19:10|4666.97|4666.37|4666.22|4665.62|4666.97|4666.37|4666.22|4665.62|7
1642155560000|2022-01-14 10:19:20|4666.34|4665.74|4666.34|4665.74|4666.47|4665.87|4666.22|4665.62|34
1642155570000|2022-01-14 10:19:30|4666.22|4665.62|4666.47|4665.87|4666.47|4665.87|4666.22|4665.62|15
1642155580000|2022-01-14 10:19:40|4666.72|4666.12|4666.47|4665.87|4666.72|4666.12|4666.47|4665.87|4
1642155590000|2022-01-14 10:19:50|4666.22|4665.62|4666.72|4666.12|4666.72|4666.12|4666.22|4665.62|17
1642155600000|2022-01-14 10:20:00|4666.47|4665.87|4666.72|4666.12|4666.72|4666.12|4666.47|4665.87|13
1642155610000|2022-01-14 10:20:10|4666.59|4665.99|4666.72|4666.12|4666.72|4666.12|4666.47|4665.87|9
1642155620000|2022-01-14 10:20:20|||||||||2
1642155630000|2022-01-14 10:20:30|4666.97|4666.37|4666.47|4665.87|4666.97|4666.37|4666.47|4665.87|46
1642155640000|2022-01-14 10:20:40|4666.22|4665.62|4666.47|4665.87|4666.47|4665.87|4666.22|4665.62|26
1642155650000|2022-01-14 10:20:50|4666.72|4666.12|4666.47|4665.87|4666.97|4666.37|4666.47|4665.87|27
1642155660000|2022-01-14 10:21:00|4666.72|4666.12|4666.47|4665.87|4666.72|4666.12|4666.22|4665.62|36
1642155670000|2022-01-14 10:21:10|4666.72|4666.12|4666.59|4665.99|4666.72|4666.12|4666.47|4665.87|14
1642155680000|2022-01-14 10:21:20|4666.72|4666.12|4666.72|4666.12|4666.72|4666.12|4666.47|4665.87|5
1642155690000|2022-01-14 10:21:30|4666.97|4666.37|4666.97|4666.37|4666.97|4666.37|4666.97|4666.37|13
1642155710000|2022-01-14 10:21:50|4666.72|4666.12|4666.97|4666.37|4666.97|4666.37|4666.72|4666.12|44
1642155720000|2022-01-14 10:22:00|||||||||2
1642155730000|2022-01-14 10:22:10|4666.72|4666.12|4667.72|4667.12|4667.72|4667.12|4666.72|4666.12|34
1642155740000|2022-01-14 10:22:20|4667.97|4667.37|4667.97|4667.37|4667.97|4667.37|4667.72|4667.12|36
1642155750000|2022-01-14 10:22:30|4667.72|4667.12|4667.97|4667.37|4667.97|4667.37|4667.72|4667.12|8
1642155760000|2022-01-14 10:22:40|4668.09|4667.49|4667.97|4667.37|4668.22|4667.62|4667.97|4667.37|20
1642155770000|2022-01-14 10:22:50|4668.22|4667.62|4668.22|4667.62|4668.22|4667.62|4668.22|4667.62|13
1642155780000|2022-01-14 10:23:00|4668.34|4667.74|4667.97|4667.37|4668.47|4667.87|4667.97|4667.37|22
1642155790000|2022-01-14 10:23:10|4668.09|4667.49|4667.47|4666.87|4668.09|4667.49|4667.47|4666.87|11
1642155800000|2022-01-14 10:23:20|4666.97|4666.37|4666.84|4666.24|4666.97|4666.37|4666.72|4666.12|39
1642155810000|2022-01-14 10:23:30|4666.97|4666.37|4666.72|4666.12|4666.97|4666.37|4666.72|4666.12|13
1642155820000|2022-01-14 10:23:40|4666.97|4666.37|4666.97|4666.37|4666.97|4666.37|4666.97|4666.37|11
1642155830000|2022-01-14 10:23:50|4667.22|4666.62|4667.72|4667.12|4667.72|4667.12|4666.97|4666.37|32
1642155840000|2022-01-14 10:24:00|4667.97|4667.37|4668.22|4667.62|4668.22|4667.62|4667.97|4667.37|38
1642155850000|2022-01-14 10:24:10|4668.72|4668.12|4668.47|4667.87|4668.97|4668.37|4668.47|4667.87|82
1642155860000|2022-01-14 10:24:20|4668.72|4668.12|4667.72|4667.12|4668.72|4668.12|4667.72|4667.12|14
1642155870000|2022-01-14 10:24:30|4667.84|4667.24|4667.47|4666.87|4667.97|4667.37|4667.47|4666.87|2
1642155880000|2022-01-14 10:24:40|4667.34|4666.74|4666.97|4666.37|4667.47|4666.87|4666.84|4666.24|65
1642155890000|2022-01-14 10:24:50|4667.09|4666.49|4666.97|4666.37|4667.09|4666.49|4666.97|4666.37|2
1642155900000|2022-01-14 10:25:00|4667.22|4666.62|4667.09|4666.49|4667.22|4666.62|4666.59|4665.99|58
1642155910000|2022-01-14 10:25:10|4666.97|4666.37|4666.47|4665.87|4667.09|4666.49|4666.47|4665.87|26
1642155920000|2022-01-14 10:25:20|4666.22|4665.62|4666.22|4665.62|4666.22|4665.62|4665.97|4665.37|25
1642155930000|2022-01-14 10:25:30|4666.47|4665.87|4666.22|4665.62|4666.47|4665.87|4666.22|4665.62|8
1642155940000|2022-01-14 10:25:40|4666.34|4665.74|4665.97|4665.37|4666.47|4665.87|4665.97|4665.37|25
1642155950000|2022-01-14 10:25:50|4666.09|4665.49|4666.22|4665.62|4666.22|4665.62|4665.97|4665.37|4
1642155960000|2022-01-14 10:26:00|4666.09|4665.49|4666.72|4666.12|4666.72|4666.12|4666.09|4665.49|4
1642155970000|2022-01-14 10:26:10|||||||||1
1642155980000|2022-01-14 10:26:20|4666.59|4665.99|4666.34|4665.74|4666.72|4666.12|4666.22|4665.62|14
1642155990000|2022-01-14 10:26:30|4666.47|4665.87|4665.72|4665.12|4666.47|4665.87|4665.72|4665.12|36
1642156000000|2022-01-14 10:26:40|4665.47|4664.87|4665.22|4664.62|4665.47|4664.87|4664.97|4664.37|75
1642156010000|2022-01-14 10:26:50|4664.97|4664.37|4664.97|4664.37|4664.97|4664.37|4664.97|4664.37|68
1642156020000|2022-01-14 10:27:00|4664.72|4664.12|4664.47|4663.87|4664.72|4664.12|4664.22|4663.62|99
1642156030000|2022-01-14 10:27:10|4664.34|4663.74|4664.47|4663.87|4664.47|4663.87|4663.97|4663.37|57
1642156040000|2022-01-14 10:27:20|4664.72|4664.12|4665.47|4664.87|4665.47|4664.87|4664.72|4664.12|31
1642156050000|2022-01-14 10:27:30|4665.34|4664.74|4665.72|4665.12|4665.72|4665.12|4665.34|4664.74|19
1642156060000|2022-01-14 10:27:40|4665.97|4665.37|4665.72|4665.12|4665.97|4665.37|4665.72|4665.12|49
1642156070000|2022-01-14 10:27:50|4665.47|4664.87|4665.47|4664.87|4665.72|4665.12|4665.22|4664.62|47
1642156080000|2022-01-14 10:28:00|4666.22|4665.62|4665.72|4665.12|4666.22|4665.62|4665.72|4665.12|41
1642156090000|2022-01-14 10:28:10|4665.59|4664.99|4665.22|4664.62|4665.59|4664.99|4665.22|4664.62|55
1642156100000|2022-01-14 10:28:20|4664.97|4664.37|4664.84|4664.24|4665.22|4664.62|4664.84|4664.24|25
1642156110000|2022-01-14 10:28:30|4664.72|4664.12|4665.22|4664.62|4665.47|4664.87|4664.72|4664.12|60
1642156120000|2022-01-14 10:28:40|4664.72|4664.12|4664.72|4664.12|4664.72|4664.12|4664.59|4663.99|72
1642156130000|2022-01-14 10:28:50|4664.47|4663.87|4664.72|4664.12|4664.72|4664.12|4664.22|4663.62|18
1642156140000|2022-01-14 10:29:00|4664.97|4664.37|4664.72|4664.12|4665.22|4664.62|4664.72|4664.12|37
1642156150000|2022-01-14 10:29:10|4664.47|4663.87|4663.97|4663.37|4664.47|4663.87|4663.72|4663.12|41
1642156160000|2022-01-14 10:29:20|4663.84|4663.24|4663.97|4663.37|4664.22|4663.62|4663.72|4663.12|41
1642156170000|2022-01-14 10:29:30|4664.22|4663.62|4664.22|4663.62|4664.47|4663.87|4664.22|4663.62|61
1642156180000|2022-01-14 10:29:40|4663.97|4663.37|4664.22|4663.62|4664.22|4663.62|4663.97|4663.37|11
1642156190000|2022-01-14 10:29:50|4664.09|4663.49|4664.09|4663.49|4664.22|4663.62|4663.97|4663.37|13
1642156200000|2022-01-14 10:30:00|4664.22|4663.62|4662.97|4662.37|4664.22|4663.62|4662.97|4662.37|166
1642156210000|2022-01-14 10:30:10|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|4662.72|4662.12|31
1642156220000|2022-01-14 10:30:20|4663.47|4662.87|4663.47|4662.87|4663.47|4662.87|4663.22|4662.62|50
1642156230000|2022-01-14 10:30:30|4663.22|4662.62|4662.72|4662.12|4663.22|4662.62|4662.72|4662.12|51
1642156240000|2022-01-14 10:30:40|4662.22|4661.62|4661.22|4660.62|4662.22|4661.62|4661.22|4660.62|170
1642156250000|2022-01-14 10:30:50|4661.47|4660.87|4661.47|4660.87|4661.72|4661.12|4660.97|4660.37|123
1642156260000|2022-01-14 10:31:00|4661.22|4660.62|4662.22|4661.62|4662.22|4661.62|4661.22|4660.62|118
1642156270000|2022-01-14 10:31:10|4661.72|4661.12|4661.47|4660.87|4661.97|4661.37|4661.47|4660.87|66
1642156280000|2022-01-14 10:31:20|4661.72|4661.12|4661.72|4661.12|4661.97|4661.37|4661.72|4661.12|43
1642156290000|2022-01-14 10:31:30|4661.84|4661.24|4662.22|4661.62|4662.22|4661.62|4661.84|4661.24|72
1642156300000|2022-01-14 10:31:40|4662.09|4661.49|4662.97|4662.37|4662.97|4662.37|4662.09|4661.49|55
1642156310000|2022-01-14 10:31:50|4663.22|4662.62|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|21
1642156320000|2022-01-14 10:32:00|4663.22|4662.62|4664.22|4663.62|4664.22|4663.62|4663.22|4662.62|47
1642156330000|2022-01-14 10:32:10|4663.97|4663.37|4664.47|4663.87|4664.47|4663.87|4663.72|4663.12|59
1642156340000|2022-01-14 10:32:20|4663.97|4663.37|4663.72|4663.12|4664.22|4663.62|4663.72|4663.12|90
1642156350000|2022-01-14 10:32:30|4663.47|4662.87|4662.97|4662.37|4663.47|4662.87|4662.97|4662.37|76
1642156360000|2022-01-14 10:32:40|4662.72|4662.12|4662.47|4661.87|4662.72|4662.12|4662.47|4661.87|72
1642156370000|2022-01-14 10:32:50|4662.72|4662.12|4662.72|4662.12|4662.97|4662.37|4662.72|4662.12|34
1642156380000|2022-01-14 10:33:00|4662.97|4662.37|4663.22|4662.62|4663.22|4662.62|4662.72|4662.12|65
1642156390000|2022-01-14 10:33:10|4663.47|4662.87|4663.47|4662.87|4663.72|4663.12|4663.47|4662.87|61
1642156400000|2022-01-14 10:33:20|4663.22|4662.62|4663.34|4662.74|4663.47|4662.87|4663.22|4662.62|9
1642156410000|2022-01-14 10:33:30|4663.22|4662.62|4663.72|4663.12|4663.72|4663.12|4663.22|4662.62|18
1642156420000|2022-01-14 10:33:40|4663.59|4662.99|4663.22|4662.62|4663.72|4663.12|4663.22|4662.62|11
1642156430000|2022-01-14 10:33:50|4662.97|4662.37|4663.47|4662.87|4663.72|4663.12|4662.97|4662.37|45
1642156440000|2022-01-14 10:34:00|4663.22|4662.62|4663.72|4663.12|4663.72|4663.12|4663.22|4662.62|12
1642156450000|2022-01-14 10:34:10|4663.97|4663.37|4663.97|4663.37|4664.09|4663.49|4663.84|4663.24|58
1642156460000|2022-01-14 10:34:20|4664.22|4663.62|4663.97|4663.37|4664.22|4663.62|4663.97|4663.37|118
1642156470000|2022-01-14 10:34:30|4664.34|4663.74|4663.97|4663.37|4664.47|4663.87|4663.97|4663.37|39
1642156480000|2022-01-14 10:34:40|4663.72|4663.12|4663.72|4663.12|4663.97|4663.37|4663.72|4663.12|13
1642156490000|2022-01-14 10:34:50|4663.97|4663.37|4663.84|4663.24|4663.97|4663.37|4663.72|4663.12|30
1642156500000|2022-01-14 10:35:00|4663.72|4663.12|4663.72|4663.12|4663.84|4663.24|4663.47|4662.87|36
1642156510000|2022-01-14 10:35:10|4663.59|4662.99|4664.22|4663.62|4664.47|4663.87|4663.59|4662.99|31
1642156520000|2022-01-14 10:35:20|4663.97|4663.37|4664.09|4663.49|4664.22|4663.62|4663.97|4663.37|9
1642156530000|2022-01-14 10:35:30|4663.97|4663.37|4663.47|4662.87|4664.09|4663.49|4663.47|4662.87|25
1642156540000|2022-01-14 10:35:40|4662.97|4662.37|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|35
1642156550000|2022-01-14 10:35:50|4662.72|4662.12|4663.09|4662.49|4663.22|4662.62|4662.72|4662.12|35
1642156560000|2022-01-14 10:36:00|4663.22|4662.62|4662.97|4662.37|4663.22|4662.62|4662.72|4662.12|10
1642156570000|2022-01-14 10:36:10|4663.22|4662.62|4662.97|4662.37|4663.47|4662.87|4662.97|4662.37|32
1642156580000|2022-01-14 10:36:20|4662.84|4662.24|4663.22|4662.62|4663.22|4662.62|4662.72|4662.12|22
1642156590000|2022-01-14 10:36:30|4663.34|4662.74|4663.72|4663.12|4663.72|4663.12|4663.22|4662.62|15
1642156600000|2022-01-14 10:36:40|4663.59|4662.99|4663.97|4663.37|4663.97|4663.37|4663.59|4662.99|30
1642156610000|2022-01-14 10:36:50|4663.72|4663.12|4664.47|4663.87|4664.72|4664.12|4663.72|4663.12|76
1642156620000|2022-01-14 10:37:00|4664.72|4664.12|4664.72|4664.12|4664.72|4664.12|4664.47|4663.87|54
1642156630000|2022-01-14 10:37:10|4664.97|4664.37|4664.72|4664.12|4664.97|4664.37|4664.72|4664.12|59
1642156640000|2022-01-14 10:37:20|4664.47|4663.87|4663.97|4663.37|4664.72|4664.12|4663.72|4663.12|43
1642156650000|2022-01-14 10:37:30|4664.22|4663.62|4663.97|4663.37|4664.22|4663.62|4663.97|4663.37|15
1642156660000|2022-01-14 10:37:40|4663.72|4663.12|4664.22|4663.62|4664.47|4663.87|4663.72|4663.12|30
1642156670000|2022-01-14 10:37:50|4664.47|4663.87|4664.97|4664.37|4664.97|4664.37|4664.22|4663.62|33
1642156680000|2022-01-14 10:38:00|4664.72|4664.12|4664.47|4663.87|4664.97|4664.37|4664.47|4663.87|27
1642156690000|2022-01-14 10:38:10|4664.59|4663.99|4664.72|4664.12|4664.72|4664.12|4664.22|4663.62|41
1642156700000|2022-01-14 10:38:20|4664.59|4663.99|4664.47|4663.87|4664.72|4664.12|4664.34|4663.74|14
1642156710000|2022-01-14 10:38:30|4664.34|4663.74|4664.34|4663.74|4664.72|4664.12|4664.22|4663.62|34
1642156720000|2022-01-14 10:38:40|4664.47|4663.87|4664.97|4664.37|4664.97|4664.37|4664.47|4663.87|37
1642156730000|2022-01-14 10:38:50|4664.84|4664.24|4664.84|4664.24|4665.22|4664.62|4664.72|4664.12|31
1642156740000|2022-01-14 10:39:00|4664.72|4664.12|4664.97|4664.37|4664.97|4664.37|4664.72|4664.12|19
1642156750000|2022-01-14 10:39:10|4664.84|4664.24|4664.22|4663.62|4664.84|4664.24|4663.97|4663.37|75
1642156760000|2022-01-14 10:39:20|4664.09|4663.49|4664.72|4664.12|4664.72|4664.12|4663.97|4663.37|25
1642156770000|2022-01-14 10:39:30|4664.97|4664.37|4665.72|4665.12|4665.72|4665.12|4664.97|4664.37|142
1642156780000|2022-01-14 10:39:40|4665.59|4664.99|4665.97|4665.37|4665.97|4665.37|4665.47|4664.87|13
1642156790000|2022-01-14 10:39:50|4665.72|4665.12|4665.84|4665.24|4666.09|4665.49|4665.72|4665.12|53
1642156800000|2022-01-14 10:40:00|4665.97|4665.37|4666.72|4666.12|4666.72|4666.12|4665.72|4665.12|99
1642156810000|2022-01-14 10:40:10|4666.59|4665.99|4665.97|4665.37|4666.72|4666.12|4665.97|4665.37|32
1642156820000|2022-01-14 10:40:20|4666.22|4665.62|4665.47|4664.87|4666.22|4665.62|4665.22|4664.62|79
1642156830000|2022-01-14 10:40:30|4665.72|4665.12|4665.72|4665.12|4665.72|4665.12|4665.72|4665.12|30
1642156840000|2022-01-14 10:40:40|4665.97|4665.37|4665.97|4665.37|4665.97|4665.37|4665.72|4665.12|21
1642156850000|2022-01-14 10:40:50|4665.84|4665.24|4665.47|4664.87|4665.84|4665.24|4665.47|4664.87|46
1642156860000|2022-01-14 10:41:00|4665.34|4664.74|4665.47|4664.87|4665.47|4664.87|4665.22|4664.62|70
1642156870000|2022-01-14 10:41:10|4665.72|4665.12|4666.47|4665.87|4666.47|4665.87|4665.72|4665.12|66
1642156880000|2022-01-14 10:41:20|4666.72|4666.12|4666.22|4665.62|4666.72|4666.12|4666.22|4665.62|56
1642156890000|2022-01-14 10:41:30|4666.72|4666.12|4666.72|4666.12|4666.72|4666.12|4666.47|4665.87|174
1642156900000|2022-01-14 10:41:40|4666.47|4665.87|4666.22|4665.62|4666.59|4665.99|4666.22|4665.62|22
1642156910000|2022-01-14 10:41:50|4666.34|4665.74|4666.34|4665.74|4666.47|4665.87|4666.22|4665.62|68
1642156920000|2022-01-14 10:42:00|4666.47|4665.87|4666.22|4665.62|4666.47|4665.87|4665.97|4665.37|25
1642156930000|2022-01-14 10:42:10|4666.34|4665.74|4666.72|4666.12|4666.72|4666.12|4666.34|4665.74|33
1642156940000|2022-01-14 10:42:20|4666.59|4665.99|4666.72|4666.12|4666.72|4666.12|4666.47|4665.87|5
1642156950000|2022-01-14 10:42:30|4666.59|4665.99|4666.59|4665.99|4666.72|4666.12|4666.59|4665.99|18
1642156960000|2022-01-14 10:42:40|4666.72|4666.12|4666.47|4665.87|4666.72|4666.12|4666.47|4665.87|31
1642156970000|2022-01-14 10:42:50|4665.97|4665.37|4665.72|4665.12|4665.97|4665.37|4665.47|4664.87|23
1642156980000|2022-01-14 10:43:00|4665.84|4665.24|4665.47|4664.87|4665.97|4665.37|4665.47|4664.87|27
1642156990000|2022-01-14 10:43:10|4665.22|4664.62|4665.47|4664.87|4665.47|4664.87|4664.97|4664.37|22
1642157000000|2022-01-14 10:43:20|4665.34|4664.74|4665.72|4665.12|4665.84|4665.24|4665.22|4664.62|9
1642157010000|2022-01-14 10:43:30|4665.84|4665.24|4665.47|4664.87|4665.84|4665.24|4665.22|4664.62|17
1642157020000|2022-01-14 10:43:40|4665.22|4664.62|4665.72|4665.12|4665.72|4665.12|4665.22|4664.62|31
1642157030000|2022-01-14 10:43:50|4665.22|4664.62|4664.97|4664.37|4665.34|4664.74|4664.97|4664.37|12
1642157040000|2022-01-14 10:44:00|4665.22|4664.62|4665.97|4665.37|4665.97|4665.37|4665.22|4664.62|23
1642157050000|2022-01-14 10:44:10|4666.09|4665.49|4666.47|4665.87|4666.47|4665.87|4666.09|4665.49|12
1642157060000|2022-01-14 10:44:20|4666.22|4665.62|4666.22|4665.62|4666.22|4665.62|4666.22|4665.62|42
1642157070000|2022-01-14 10:44:30|4666.34|4665.74|4665.72|4665.12|4666.47|4665.87|4665.72|4665.12|42
1642157080000|2022-01-14 10:44:40|4665.97|4665.37|4666.59|4665.99|4666.72|4666.12|4665.97|4665.37|34
1642157090000|2022-01-14 10:44:50|4666.72|4666.12|4666.22|4665.62|4666.72|4666.12|4666.22|4665.62|9
1642157100000|2022-01-14 10:45:00|4666.09|4665.49|4666.22|4665.62|4666.47|4665.87|4665.84|4665.24|40
1642157110000|2022-01-14 10:45:10|4665.97|4665.37|4666.22|4665.62|4666.47|4665.87|4665.97|4665.37|18
1642157120000|2022-01-14 10:45:20|4666.09|4665.49|4666.22|4665.62|4666.22|4665.62|4665.97|4665.37|15
1642157130000|2022-01-14 10:45:30|4665.97|4665.37|4665.72|4665.12|4666.22|4665.62|4665.72|4665.12|39
1642157140000|2022-01-14 10:45:40|4665.47|4664.87|4665.59|4664.99|4665.72|4665.12|4665.47|4664.87|14
1642157150000|2022-01-14 10:45:50|4665.47|4664.87|4665.97|4665.37|4666.09|4665.49|4665.47|4664.87|7
1642157160000|2022-01-14 10:46:00|4666.22|4665.62|4665.97|4665.37|4666.22|4665.62|4665.97|4665.37|11
1642157170000|2022-01-14 10:46:10|4666.22|4665.62|4666.22|4665.62|4666.22|4665.62|4666.22|4665.62|28
1642157180000|2022-01-14 10:46:20|4666.47|4665.87|4666.72|4666.12|4666.72|4666.12|4666.34|4665.74|16
1642157190000|2022-01-14 10:46:30|4666.97|4666.37|4666.97|4666.37|4666.97|4666.37|4666.72|4666.12|22
1642157200000|2022-01-14 10:46:40|4666.72|4666.12|4666.84|4666.24|4666.84|4666.24|4666.72|4666.12|16
1642157210000|2022-01-14 10:46:50|4666.72|4666.12|4666.22|4665.62|4666.72|4666.12|4666.09|4665.49|19
1642157220000|2022-01-14 10:47:00|4666.09|4665.49|4666.09|4665.49|4666.22|4665.62|4665.72|4665.12|20
1642157230000|2022-01-14 10:47:10|4665.97|4665.37|4665.72|4665.12|4665.97|4665.37|4665.59|4664.99|5
1642157240000|2022-01-14 10:47:20|4665.84|4665.24|4665.84|4665.24|4665.97|4665.37|4665.72|4665.12|23
1642157250000|2022-01-14 10:47:30|4665.72|4665.12|4666.22|4665.62|4666.22|4665.62|4665.72|4665.12|18
1642157260000|2022-01-14 10:47:40|4665.97|4665.37|4666.22|4665.62|4666.22|4665.62|4665.72|4665.12|9
1642157270000|2022-01-14 10:47:50|4666.34|4665.74|4666.47|4665.87|4666.47|4665.87|4666.34|4665.74|3
1642157280000|2022-01-14 10:48:00|4666.34|4665.74|4667.72|4667.12|4667.72|4667.12|4666.34|4665.74|110
1642157290000|2022-01-14 10:48:10|4667.97|4667.37|4667.97|4667.37|4668.22|4667.62|4667.72|4667.12|205
1642157300000|2022-01-14 10:48:20|4667.84|4667.24|4668.22|4667.62|4668.22|4667.62|4667.84|4667.24|30
1642157310000|2022-01-14 10:48:30|4668.09|4667.49|4668.22|4667.62|4668.22|4667.62|4667.97|4667.37|31
1642157320000|2022-01-14 10:48:40|4668.72|4668.12|4668.72|4668.12|4668.72|4668.12|4668.72|4668.12|23
1642157330000|2022-01-14 10:48:50|4668.47|4667.87|4668.59|4667.99|4668.72|4668.12|4668.47|4667.87|47
1642157340000|2022-01-14 10:49:00|4668.47|4667.87|4668.47|4667.87|4668.72|4668.12|4668.22|4667.62|55
1642157350000|2022-01-14 10:49:10|4668.72|4668.12|4668.47|4667.87|4668.72|4668.12|4668.22|4667.62|76
1642157360000|2022-01-14 10:49:20|4668.72|4668.12|4668.47|4667.87|4668.72|4668.12|4667.97|4667.37|46
1642157370000|2022-01-14 10:49:30|4668.72|4668.12|4668.72|4668.12|4668.97|4668.37|4668.72|4668.12|33
1642157380000|2022-01-14 10:49:40|4668.47|4667.87|4668.22|4667.62|4668.47|4667.87|4667.47|4666.87|66
1642157390000|2022-01-14 10:49:50|4668.09|4667.49|4668.22|4667.62|4668.22|4667.62|4667.97|4667.37|20
1642157400000|2022-01-14 10:50:00|4668.47|4667.87|4668.72|4668.12|4668.97|4668.37|4668.47|4667.87|42
1642157410000|2022-01-14 10:50:10|4668.97|4668.37|4668.72|4668.12|4668.97|4668.37|4668.47|4667.87|60
1642157420000|2022-01-14 10:50:20|4668.59|4667.99|4668.47|4667.87|4668.72|4668.12|4668.47|4667.87|7
1642157430000|2022-01-14 10:50:30|4668.22|4667.62|4668.22|4667.62|4668.22|4667.62|4667.97|4667.37|49
1642157440000|2022-01-14 10:50:40|4668.09|4667.49|4668.09|4667.49|4668.22|4667.62|4667.97|4667.37|34
1642157450000|2022-01-14 10:50:50|4667.97|4667.37|4667.97|4667.37|4667.97|4667.37|4667.72|4667.12|57
1642157460000|2022-01-14 10:51:00|4668.22|4667.62|4668.22|4667.62|4668.22|4667.62|4668.22|4667.62|19
1642157470000|2022-01-14 10:51:10|4668.34|4667.74|4667.97|4667.37|4668.34|4667.74|4667.97|4667.37|29
1642157480000|2022-01-14 10:51:20|4668.09|4667.49|4667.72|4667.12|4668.09|4667.49|4667.47|4666.87|22
1642157490000|2022-01-14 10:51:30|4667.84|4667.24|4667.84|4667.24|4667.84|4667.24|4667.84|4667.24|3
1642157500000|2022-01-14 10:51:40|4667.72|4667.12|4667.84|4667.24|4667.84|4667.24|4667.47|4666.87|16
1642157510000|2022-01-14 10:51:50|4667.72|4667.12|4667.47|4666.87|4667.72|4667.12|4667.34|4666.74|11
1642157520000|2022-01-14 10:52:00|4667.59|4666.99|4667.72|4667.12|4667.97|4667.37|4667.59|4666.99|35
1642157530000|2022-01-14 10:52:10|4667.84|4667.24|4667.59|4666.99|4667.84|4667.24|4667.59|4666.99|5
1642157540000|2022-01-14 10:52:20|4667.47|4666.87|4667.72|4667.12|4667.72|4667.12|4667.47|4666.87|16
1642157550000|2022-01-14 10:52:30|4667.84|4667.24|4667.72|4667.12|4667.97|4667.37|4667.72|4667.12|9
1642157560000|2022-01-14 10:52:40|4667.59|4666.99|4667.09|4666.49|4667.59|4666.99|4667.09|4666.49|15
1642157570000|2022-01-14 10:52:50|4666.97|4666.37|4666.72|4666.12|4666.97|4666.37|4666.47|4665.87|31
1642157580000|2022-01-14 10:53:00|4666.97|4666.37|4666.72|4666.12|4667.09|4666.49|4666.72|4666.12|18
1642157590000|2022-01-14 10:53:10|4666.47|4665.87|4666.47|4665.87|4666.47|4665.87|4666.47|4665.87|5
1642157600000|2022-01-14 10:53:20|4666.22|4665.62|4666.72|4666.12|4666.72|4666.12|4666.22|4665.62|53
1642157610000|2022-01-14 10:53:30|4666.84|4666.24|4666.97|4666.37|4667.22|4666.62|4666.72|4666.12|13
1642157620000|2022-01-14 10:53:40|4666.84|4666.24|4667.22|4666.62|4667.22|4666.62|4666.72|4666.12|24
1642157630000|2022-01-14 10:53:50|4666.72|4666.12|4666.72|4666.12|4666.72|4666.12|4666.72|4666.12|75
1642157640000|2022-01-14 10:54:00|4666.47|4665.87|4665.97|4665.37|4666.47|4665.87|4665.97|4665.37|51
1642157650000|2022-01-14 10:54:10|4666.09|4665.49|4666.22|4665.62|4666.22|4665.62|4665.97|4665.37|44
1642157660000|2022-01-14 10:54:20|4666.47|4665.87|4666.22|4665.62|4666.47|4665.87|4666.22|4665.62|13
1642157670000|2022-01-14 10:54:30|4665.97|4665.37|4666.34|4665.74|4666.34|4665.74|4665.97|4665.37|16
1642157680000|2022-01-14 10:54:40|4666.47|4665.87|4667.22|4666.62|4667.22|4666.62|4666.34|4665.74|24
1642157690000|2022-01-14 10:54:50|4667.47|4666.87|4667.09|4666.49|4667.47|4666.87|4666.97|4666.37|25
1642157700000|2022-01-14 10:55:00|4666.97|4666.37|4667.22|4666.62|4667.22|4666.62|4666.97|4666.37|5
1642157710000|2022-01-14 10:55:10|4667.34|4666.74|4667.47|4666.87|4667.72|4667.12|4667.34|4666.74|15
1642157720000|2022-01-14 10:55:20|4667.59|4666.99|4667.59|4666.99|4667.59|4666.99|4667.47|4666.87|1
1642157730000|2022-01-14 10:55:30|4667.47|4666.87|4667.47|4666.87|4667.72|4667.12|4667.47|4666.87|13
1642157740000|2022-01-14 10:55:40|4667.59|4666.99|4667.47|4666.87|4667.72|4667.12|4667.47|4666.87|21
1642157750000|2022-01-14 10:55:50|4667.22|4666.62|4667.22|4666.62|4667.22|4666.62|4667.22|4666.62|11
1642157760000|2022-01-14 10:56:00|4667.34|4666.74|4667.47|4666.87|4667.47|4666.87|4667.34|4666.74|3
1642157770000|2022-01-14 10:56:10|4667.22|4666.62|4667.47|4666.87|4667.59|4666.99|4667.22|4666.62|24
1642157790000|2022-01-14 10:56:30|4667.97|4667.37|4667.97|4667.37|4668.22|4667.62|4667.97|4667.37|43
1642157800000|2022-01-14 10:56:40|4667.84|4667.24|4668.22|4667.62|4668.22|4667.62|4667.72|4667.12|12
1642157810000|2022-01-14 10:56:50|4668.09|4667.49|4668.22|4667.62|4668.22|4667.62|4667.97|4667.37|17
1642157820000|2022-01-14 10:57:00|4668.09|4667.49|4668.22|4667.62|4668.47|4667.87|4667.72|4667.12|39
1642157830000|2022-01-14 10:57:10|4668.09|4667.49|4667.47|4666.87|4668.22|4667.62|4667.47|4666.87|21
1642157840000|2022-01-14 10:57:20|4667.72|4667.12|4667.59|4666.99|4667.72|4667.12|4667.59|4666.99|32
1642157850000|2022-01-14 10:57:30|4667.72|4667.12|4667.72|4667.12|4667.72|4667.12|4667.47|4666.87|27
1642157860000|2022-01-14 10:57:40|4667.47|4666.87|4667.72|4667.12|4667.72|4667.12|4667.47|4666.87|3
1642157870000|2022-01-14 10:57:50|4667.47|4666.87|4667.72|4667.12|4667.72|4667.12|4667.47|4666.87|0
1642157880000|2022-01-14 10:58:00|4668.22|4667.62|4668.47|4667.87|4668.47|4667.87|4668.22|4667.62|76
1642157890000|2022-01-14 10:58:10|4668.22|4667.62|4668.47|4667.87|4668.47|4667.87|4667.97|4667.37|76
1642157900000|2022-01-14 10:58:20|4668.34|4667.74|4668.47|4667.87|4668.47|4667.87|4668.22|4667.62|27
1642157910000|2022-01-14 10:58:30|4668.34|4667.74|4668.22|4667.62|4668.47|4667.87|4668.22|4667.62|6
1642157920000|2022-01-14 10:58:40|||||||||1
1642157930000|2022-01-14 10:58:50|4667.97|4667.37|4667.72|4667.12|4667.97|4667.37|4667.72|4667.12|13
1642157940000|2022-01-14 10:59:00|4667.47|4666.87|4667.72|4667.12|4667.72|4667.12|4667.47|4666.87|9
1642157950000|2022-01-14 10:59:10|4667.59|4666.99|4667.97|4667.37|4667.97|4667.37|4667.47|4666.87|24
1642157960000|2022-01-14 10:59:20|4668.22|4667.62|4668.22|4667.62|4668.22|4667.62|4667.84|4667.24|16
1642157970000|2022-01-14 10:59:30|4667.97|4667.37|4667.84|4667.24|4667.97|4667.37|4667.72|4667.12|39
1642157980000|2022-01-14 10:59:40|4667.97|4667.37|4667.47|4666.87|4667.97|4667.37|4667.47|4666.87|13
1642157990000|2022-01-14 10:59:50|4667.34|4666.74|4667.22|4666.62|4667.47|4666.87|4666.97|4666.37|25
1642158000000|2022-01-14 11:00:00|4667.47|4666.87|4667.22|4666.62|4667.72|4667.12|4667.22|4666.62|33
1642158010000|2022-01-14 11:00:10|4667.09|4666.49|4667.72|4667.12|4667.72|4667.12|4667.09|4666.49|44
1642158020000|2022-01-14 11:00:20|4667.97|4667.37|4668.34|4667.74|4668.34|4667.74|4667.97|4667.37|46
1642158030000|2022-01-14 11:00:30|4668.22|4667.62|4668.22|4667.62|4668.34|4667.74|4668.22|4667.62|6
1642158040000|2022-01-14 11:00:40|4667.97|4667.37|4667.72|4667.12|4667.97|4667.37|4667.72|4667.12|23
1642158050000|2022-01-14 11:00:50|4667.84|4667.24|4667.97|4667.37|4667.97|4667.37|4667.72|4667.12|2
1642158060000|2022-01-14 11:01:00|4667.72|4667.12|4667.72|4667.12|4667.72|4667.12|4667.47|4666.87|22
1642158070000|2022-01-14 11:01:10|4667.84|4667.24|4667.97|4667.37|4668.22|4667.62|4667.72|4667.12|9
1642158080000|2022-01-14 11:01:20|4667.72|4667.12|4667.72|4667.12|4667.97|4667.37|4667.72|4667.12|17
1642158090000|2022-01-14 11:01:30|4668.09|4667.49|4668.22|4667.62|4668.22|4667.62|4667.97|4667.37|8
1642158100000|2022-01-14 11:01:40|4668.09|4667.49|4667.72|4667.12|4668.09|4667.49|4667.72|4667.12|16
1642158110000|2022-01-14 11:01:50|4667.97|4667.37|4667.97|4667.37|4667.97|4667.37|4667.97|4667.37|11
1642158120000|2022-01-14 11:02:00|4667.72|4667.12|4667.72|4667.12|4667.72|4667.12|4667.72|4667.12|25
1642158130000|2022-01-14 11:02:10|4667.47|4666.87|4667.47|4666.87|4667.47|4666.87|4667.22|4666.62|28
1642158140000|2022-01-14 11:02:20|4667.59|4666.99|4667.47|4666.87|4667.72|4667.12|4667.47|4666.87|9
1642158150000|2022-01-14 11:02:30|4667.59|4666.99|4667.72|4667.12|4667.97|4667.37|4667.59|4666.99|19
1642158160000|2022-01-14 11:02:40|||||||||4
1642158170000|2022-01-14 11:02:50|4667.84|4667.24|4668.22|4667.62|4668.22|4667.62|4667.84|4667.24|5
1642158180000|2022-01-14 11:03:00|4667.97|4667.37|4667.97|4667.37|4667.97|4667.37|4667.97|4667.37|9
1642158190000|2022-01-14 11:03:10|4668.09|4667.49|4667.97|4667.37|4668.22|4667.62|4667.97|4667.37|6
1642158200000|2022-01-14 11:03:20|4667.84|4667.24|4668.22|4667.62|4668.22|4667.62|4667.84|4667.24|8
1642158210000|2022-01-14 11:03:30|4667.97|4667.37|4667.97|4667.37|4667.97|4667.37|4667.72|4667.12|25
1642158220000|2022-01-14 11:03:40|4668.22|4667.62|4667.97|4667.37|4668.22|4667.62|4667.97|4667.37|7
1642158230000|2022-01-14 11:03:50|4668.22|4667.62|4668.22|4667.62|4668.22|4667.62|4667.97|4667.37|3
1642158240000|2022-01-14 11:04:00|4668.47|4667.87|4669.47|4668.87|4669.47|4668.87|4668.47|4667.87|104
1642158250000|2022-01-14 11:04:10|4669.22|4668.62|4669.47|4668.87|4669.47|4668.87|4668.97|4668.37|45
1642158260000|2022-01-14 11:04:20|4669.72|4669.12|4670.22|4669.62|4670.22|4669.62|4669.72|4669.12|72
1642158270000|2022-01-14 11:04:30|4669.72|4669.12|4669.84|4669.24|4669.84|4669.24|4669.47|4668.87|106
1642158280000|2022-01-14 11:04:40|4669.97|4669.37|4669.47|4668.87|4670.22|4669.62|4669.47|4668.87|166
1642158290000|2022-01-14 11:04:50|4669.72|4669.12|4669.97|4669.37|4670.09|4669.49|4669.22|4668.62|178
1642158300000|2022-01-14 11:05:00|4670.22|4669.62|4669.97|4669.37|4670.22|4669.62|4669.97|4669.37|42
1642158310000|2022-01-14 11:05:10|4670.09|4669.49|4670.47|4669.87|4670.47|4669.87|4669.97|4669.37|12
1642158320000|2022-01-14 11:05:20|4670.22|4669.62|4670.22|4669.62|4670.47|4669.87|4670.22|4669.62|43
1642158330000|2022-01-14 11:05:30|4669.72|4669.12|4669.72|4669.12|4669.84|4669.24|4669.72|4669.12|35
1642158340000|2022-01-14 11:05:40|||||||||11
1642158350000|2022-01-14 11:05:50|||||||||7
1642158360000|2022-01-14 11:06:00|4669.22|4668.62|4669.34|4668.74|4669.72|4669.12|4669.22|4668.62|83
1642158370000|2022-01-14 11:06:10|4669.47|4668.87|4668.97|4668.37|4669.47|4668.87|4668.97|4668.37|23
1642158380000|2022-01-14 11:06:20|4668.72|4668.12|4668.47|4667.87|4668.72|4668.12|4668.47|4667.87|34
1642158390000|2022-01-14 11:06:30|4668.22|4667.62|4668.34|4667.74|4668.47|4667.87|4668.22|4667.62|37
1642158400000|2022-01-14 11:06:40|4668.47|4667.87|4668.22|4667.62|4668.47|4667.87|4668.22|4667.62|7
1642158410000|2022-01-14 11:06:50|4668.34|4667.74|4668.47|4667.87|4668.47|4667.87|4668.34|4667.74|15
1642158420000|2022-01-14 11:07:00|4668.59|4667.99|4668.47|4667.87|4668.72|4668.12|4668.47|4667.87|22
1642158430000|2022-01-14 11:07:10|4668.22|4667.62|4668.59|4667.99|4668.72|4668.12|4668.22|4667.62|20
1642158440000|2022-01-14 11:07:20|4668.72|4668.12|4668.34|4667.74|4668.72|4668.12|4668.34|4667.74|21
1642158450000|2022-01-14 11:07:30|4668.22|4667.62|4667.97|4667.37|4668.22|4667.62|4667.97|4667.37|10
1642158460000|2022-01-14 11:07:40|4667.72|4667.12|4668.34|4667.74|4668.34|4667.74|4667.72|4667.12|15
1642158470000|2022-01-14 11:07:50|4668.22|4667.62|4668.22|4667.62|4668.34|4667.74|4668.22|4667.62|1
1642158480000|2022-01-14 11:08:00|4668.34|4667.74|4668.47|4667.87|4668.47|4667.87|4667.97|4667.37|14
1642158490000|2022-01-14 11:08:10|4668.34|4667.74|4668.72|4668.12|4668.97|4668.37|4668.34|4667.74|55
1642158500000|2022-01-14 11:08:20|4668.47|4667.87|4668.47|4667.87|4668.47|4667.87|4668.47|4667.87|12
1642158510000|2022-01-14 11:08:30|4668.59|4667.99|4668.47|4667.87|4668.59|4667.99|4668.22|4667.62|14
1642158520000|2022-01-14 11:08:40|4668.34|4667.74|4667.97|4667.37|4668.34|4667.74|4667.97|4667.37|13
1642158530000|2022-01-14 11:08:50|4668.22|4667.62|4668.22|4667.62|4668.22|4667.62|4668.22|4667.62|9
1642158540000|2022-01-14 11:09:00|4668.34|4667.74|4668.22|4667.62|4668.47|4667.87|4668.22|4667.62|10
1642158550000|2022-01-14 11:09:10|4668.47|4667.87|4668.22|4667.62|4668.47|4667.87|4668.22|4667.62|13
1642158560000|2022-01-14 11:09:20|||||||||5
1642158570000|2022-01-14 11:09:30|4668.09|4667.49|4668.09|4667.49|4668.22|4667.62|4667.97|4667.37|12
1642158580000|2022-01-14 11:09:40|4668.22|4667.62|4667.97|4667.37|4668.22|4667.62|4667.97|4667.37|14
1642158590000|2022-01-14 11:09:50|4668.22|4667.62|4668.72|4668.12|4668.72|4668.12|4668.22|4667.62|37
1642158600000|2022-01-14 11:10:00|4668.47|4667.87|4668.72|4668.12|4668.72|4668.12|4668.47|4667.87|18
1642158610000|2022-01-14 11:10:10|4668.47|4667.87|4669.09|4668.49|4669.09|4668.49|4668.47|4667.87|14
1642158620000|2022-01-14 11:10:20|4669.22|4668.62|4669.22|4668.62|4669.22|4668.62|4669.22|4668.62|29
1642158630000|2022-01-14 11:10:30|4668.97|4668.37|4669.22|4668.62|4669.22|4668.62|4668.97|4668.37|34
1642158640000|2022-01-14 11:10:40|4668.97|4668.37|4668.97|4668.37|4669.09|4668.49|4668.97|4668.37|3
1642158650000|2022-01-14 11:10:50|4668.72|4668.12|4668.72|4668.12|4668.97|4668.37|4668.47|4667.87|57
1642158660000|2022-01-14 11:11:00|4668.97|4668.37|4668.97|4668.37|4669.22|4668.62|4668.97|4668.37|14
1642158670000|2022-01-14 11:11:10|4669.22|4668.62|4668.47|4667.87|4669.22|4668.62|4668.34|4667.74|18
1642158690000|2022-01-14 11:11:30|4668.72|4668.12|4668.47|4667.87|4668.72|4668.12|4668.47|4667.87|11
1642158700000|2022-01-14 11:11:40|4668.59|4667.99|4668.47|4667.87|4668.72|4668.12|4668.47|4667.87|2
1642158710000|2022-01-14 11:11:50|4668.59|4667.99|4668.47|4667.87|4668.59|4667.99|4668.47|4667.87|13
1642158720000|2022-01-14 11:12:00|4668.34|4667.74|4668.72|4668.12|4668.72|4668.12|4668.34|4667.74|30
1642158730000|2022-01-14 11:12:10|4668.47|4667.87|4668.47|4667.87|4668.47|4667.87|4668.47|4667.87|16
1642158740000|2022-01-14 11:12:20|4668.72|4668.12|4668.72|4668.12|4668.72|4668.12|4668.72|4668.12|5
1642158750000|2022-01-14 11:12:30|4669.22|4668.62|4669.22|4668.62|4669.22|4668.62|4669.22|4668.62|14
1642158760000|2022-01-14 11:12:40|4669.47|4668.87|4669.22|4668.62|4669.47|4668.87|4669.22|4668.62|28
1642158770000|2022-01-14 11:12:50|4669.47|4668.87|4669.22|4668.62|4669.47|4668.87|4669.22|4668.62|9
1642158780000|2022-01-14 11:13:00|4669.47|4668.87|4669.47|4668.87|4669.72|4669.12|4669.22|4668.62|37
1642158790000|2022-01-14 11:13:10|4669.22|4668.62|4669.22|4668.62|4669.47|4668.87|4669.22|4668.62|16
1642158800000|2022-01-14 11:13:20|4669.47|4668.87|4669.22|4668.62|4669.47|4668.87|4669.22|4668.62|6
1642158810000|2022-01-14 11:13:30|4669.34|4668.74|4669.22|4668.62|4669.72|4669.12|4669.22|4668.62|26
1642158820000|2022-01-14 11:13:40|4669.47|4668.87|4669.22|4668.62|4669.47|4668.87|4669.22|4668.62|44
1642158830000|2022-01-14 11:13:50|4669.34|4668.74|4669.72|4669.12|4669.84|4669.24|4669.34|4668.74|45
1642158840000|2022-01-14 11:14:00|4669.97|4669.37|4670.22|4669.62|4670.22|4669.62|4669.72|4669.12|156
1642158850000|2022-01-14 11:14:10|4669.97|4669.37|4669.97|4669.37|4670.09|4669.49|4669.72|4669.12|29
1642158860000|2022-01-14 11:14:20|4669.72|4669.12|4669.72|4669.12|4669.97|4669.37|4669.72|4669.12|27
1642158870000|2022-01-14 11:14:30|4669.59|4668.99|4669.72|4669.12|4669.72|4669.12|4669.59|4668.99|38
1642158880000|2022-01-14 11:14:40|4669.59|4668.99|4669.47|4668.87|4669.72|4669.12|4669.47|4668.87|3
1642158890000|2022-01-14 11:14:50|4669.22|4668.62|4669.22|4668.62|4669.22|4668.62|4668.97|4668.37|29
1642158900000|2022-01-14 11:15:00|4669.09|4668.49|4669.22|4668.62|4669.22|4668.62|4669.09|4668.49|6
1642158910000|2022-01-14 11:15:10|4668.97|4668.37|4669.22|4668.62|4669.34|4668.74|4668.97|4668.37|7
1642158920000|2022-01-14 11:15:20|4669.34|4668.74|4668.72|4668.12|4669.47|4668.87|4668.72|4668.12|26
1642158930000|2022-01-14 11:15:30|4668.47|4667.87|4668.22|4667.62|4668.47|4667.87|4667.97|4667.37|121
1642158940000|2022-01-14 11:15:40|4668.47|4667.87|4668.47|4667.87|4668.47|4667.87|4668.47|4667.87|36
1642158950000|2022-01-14 11:15:50|4668.34|4667.74|4668.47|4667.87|4668.47|4667.87|4668.22|4667.62|11
1642158960000|2022-01-14 11:16:00|4668.72|4668.12|4668.22|4667.62|4668.72|4668.12|4668.22|4667.62|18
1642158970000|2022-01-14 11:16:10|4667.72|4667.12|4667.72|4667.12|4667.72|4667.12|4667.72|4667.12|42
1642158980000|2022-01-14 11:16:20|4667.47|4666.87|4667.22|4666.62|4667.47|4666.87|4667.22|4666.62|31
1642158990000|2022-01-14 11:16:30|4667.47|4666.87|4667.47|4666.87|4667.47|4666.87|4667.47|4666.87|9
1642159000000|2022-01-14 11:16:40|4667.22|4666.62|4667.09|4666.49|4667.22|4666.62|4666.97|4666.37|23
1642159010000|2022-01-14 11:16:50|4667.22|4666.62|4666.97|4666.37|4667.22|4666.62|4666.97|4666.37|16
1642159020000|2022-01-14 11:17:00|4667.22|4666.62|4667.47|4666.87|4667.47|4666.87|4667.22|4666.62|36
1642159030000|2022-01-14 11:17:10|4667.34|4666.74|4667.34|4666.74|4667.47|4666.87|4667.22|4666.62|17
1642159040000|2022-01-14 11:17:20|4667.22|4666.62|4667.22|4666.62|4667.22|4666.62|4667.22|4666.62|9
1642159050000|2022-01-14 11:17:30|4667.47|4666.87|4668.09|4667.49|4668.09|4667.49|4667.47|4666.87|69
1642159060000|2022-01-14 11:17:40|4667.97|4667.37|4667.97|4667.37|4668.22|4667.62|4667.97|4667.37|26
1642159080000|2022-01-14 11:18:00|4668.47|4667.87|4668.72|4668.12|4668.97|4668.37|4668.47|4667.87|76
1642159090000|2022-01-14 11:18:10|4668.59|4667.99|4668.59|4667.99|4668.72|4668.12|4668.59|4667.99|60
1642159100000|2022-01-14 11:18:20|4668.72|4668.12|4668.47|4667.87|4668.72|4668.12|4668.22|4667.62|16
1642159110000|2022-01-14 11:18:30|4668.22|4667.62|4668.22|4667.62|4668.47|4667.87|4668.22|4667.62|86
1642159120000|2022-01-14 11:18:40|4668.47|4667.87|4668.22|4667.62|4668.47|4667.87|4668.22|4667.62|6
1642159130000|2022-01-14 11:18:50|4668.34|4667.74|4668.47|4667.87|4668.47|4667.87|4668.22|4667.62|8
1642159140000|2022-01-14 11:19:00|4668.22|4667.62|4668.72|4668.12|4668.72|4668.12|4668.22|4667.62|32
1642159150000|2022-01-14 11:19:10|4668.47|4667.87|4668.47|4667.87|4668.97|4668.37|4668.47|4667.87|57
1642159160000|2022-01-14 11:19:20|4668.22|4667.62|4668.22|4667.62|4668.22|4667.62|4668.22|4667.62|7
1642159170000|2022-01-14 11:19:30|||||||||8
1642159180000|2022-01-14 11:19:40|4668.59|4667.99|4668.22|4667.62|4668.59|4667.99|4668.22|4667.62|26
1642159190000|2022-01-14 11:19:50|4668.34|4667.74|4668.34|4667.74|4668.59|4667.99|4668.22|4667.62|43
1642159200000|2022-01-14 11:20:00|4668.47|4667.87|4668.72|4668.12|4668.72|4668.12|4668.47|4667.87|13
1642159210000|2022-01-14 11:20:10|4668.84|4668.24|4668.97|4668.37|4668.97|4668.37|4668.84|4668.24|8
1642159220000|2022-01-14 11:20:20|4668.72|4668.12|4668.22|4667.62|4668.72|4668.12|4668.22|4667.62|38
1642159230000|2022-01-14 11:20:30|4667.97|4667.37|4667.97|4667.37|4668.22|4667.62|4667.84|4667.24|25
1642159240000|2022-01-14 11:20:40|4668.22|4667.62|4668.22|4667.62|4668.22|4667.62|4668.22|4667.62|19
1642159250000|2022-01-14 11:20:50|4668.47|4667.87|4668.59|4667.99|4668.84|4668.24|4668.47|4667.87|19
1642159260000|2022-01-14 11:21:00|4668.47|4667.87|4669.22|4668.62|4669.22|4668.62|4668.47|4667.87|7
1642159270000|2022-01-14 11:21:10|4668.97|4668.37|4669.09|4668.49|4669.22|4668.62|4668.97|4668.37|30
1642159280000|2022-01-14 11:21:20|4669.22|4668.62|4668.84|4668.24|4669.22|4668.62|4668.72|4668.12|28
1642159290000|2022-01-14 11:21:30|4668.97|4668.37|4669.72|4669.12|4669.72|4669.12|4668.97|4668.37|53
1642159300000|2022-01-14 11:21:40|4669.47|4668.87|4669.47|4668.87|4669.47|4668.87|4669.47|4668.87|16
1642159310000|2022-01-14 11:21:50|4669.22|4668.62|4669.22|4668.62|4669.22|4668.62|4668.97|4668.37|55
1642159320000|2022-01-14 11:22:00|4668.97|4668.37|4668.97|4668.37|4668.97|4668.37|4668.72|4668.12|18
1642159330000|2022-01-14 11:22:10|4668.84|4668.24|4668.34|4667.74|4668.97|4668.37|4668.22|4667.62|62
1642159340000|2022-01-14 11:22:20|4668.47|4667.87|4668.34|4667.74|4668.47|4667.87|4668.22|4667.62|30
1642159350000|2022-01-14 11:22:30|4668.22|4667.62|4668.47|4667.87|4668.47|4667.87|4668.22|4667.62|39
1642159360000|2022-01-14 11:22:40|4668.22|4667.62|4668.34|4667.74|4668.47|4667.87|4668.22|4667.62|18
1642159370000|2022-01-14 11:22:50|4668.47|4667.87|4668.47|4667.87|4668.47|4667.87|4668.22|4667.62|22
1642159380000|2022-01-14 11:23:00|4668.59|4667.99|4668.47|4667.87|4668.72|4668.12|4668.47|4667.87|10
1642159390000|2022-01-14 11:23:10|4668.59|4667.99|4667.97|4667.37|4668.59|4667.99|4667.72|4667.12|70
1642159400000|2022-01-14 11:23:20|4667.72|4667.12|4667.72|4667.12|4667.97|4667.37|4667.72|4667.12|54
1642159410000|2022-01-14 11:23:30|4667.84|4667.24|4667.34|4666.74|4667.84|4667.24|4667.22|4666.62|42
1642159420000|2022-01-14 11:23:40|4667.47|4666.87|4667.22|4666.62|4667.47|4666.87|4667.22|4666.62|10
1642159430000|2022-01-14 11:23:50|4666.72|4666.12|4666.72|4666.12|4666.72|4666.12|4666.72|4666.12|76
1642159440000|2022-01-14 11:24:00|4666.97|4666.37|4666.97|4666.37|4666.97|4666.37|4666.72|4666.12|51
1642159450000|2022-01-14 11:24:10|4666.72|4666.12|4666.47|4665.87|4666.72|4666.12|4666.47|4665.87|33
1642159460000|2022-01-14 11:24:20|4666.72|4666.12|4666.72|4666.12|4666.72|4666.12|4666.72|4666.12|12
1642159470000|2022-01-14 11:24:30|4666.97|4666.37|4666.97|4666.37|4666.97|4666.37|4666.97|4666.37|22
1642159480000|2022-01-14 11:24:40|4667.22|4666.62|4666.72|4666.12|4667.34|4666.74|4666.72|4666.12|99
1642159490000|2022-01-14 11:24:50|4666.22|4665.62|4666.22|4665.62|4666.22|4665.62|4666.22|4665.62|154
1642159500000|2022-01-14 11:25:00|4665.97|4665.37|4666.22|4665.62|4666.22|4665.62|4665.97|4665.37|65
1642159510000|2022-01-14 11:25:10|4666.47|4665.87|4666.47|4665.87|4666.47|4665.87|4666.47|4665.87|33
1642159520000|2022-01-14 11:25:20|4666.72|4666.12|4666.47|4665.87|4666.72|4666.12|4666.47|4665.87|40
1642159530000|2022-01-14 11:25:30|4666.22|4665.62|4666.22|4665.62|4666.22|4665.62|4666.22|4665.62|20
1642159540000|2022-01-14 11:25:40|||||||||1
1642159550000|2022-01-14 11:25:50|4666.47|4665.87|4666.72|4666.12|4666.72|4666.12|4666.47|4665.87|45
1642159560000|2022-01-14 11:26:00|4666.59|4665.99|4666.72|4666.12|4666.72|4666.12|4666.59|4665.99|36
1642159570000|2022-01-14 11:26:10|4666.47|4665.87|4666.47|4665.87|4666.47|4665.87|4666.47|4665.87|21
1642159580000|2022-01-14 11:26:20|4666.34|4665.74|4666.22|4665.62|4666.47|4665.87|4666.22|4665.62|5
1642159590000|2022-01-14 11:26:30|4666.47|4665.87|4666.22|4665.62|4666.47|4665.87|4666.22|4665.62|14
1642159600000|2022-01-14 11:26:40|4666.47|4665.87|4666.47|4665.87|4666.47|4665.87|4666.22|4665.62|5
1642159610000|2022-01-14 11:26:50|4666.22|4665.62|4665.47|4664.87|4666.22|4665.62|4665.47|4664.87|79
1642159620000|2022-01-14 11:27:00|4665.59|4664.99|4666.22|4665.62|4666.22|4665.62|4665.59|4664.99|106
1642159630000|2022-01-14 11:27:10|4666.09|4665.49|4665.97|4665.37|4666.09|4665.49|4665.97|4665.37|6
1642159640000|2022-01-14 11:27:20|4665.72|4665.12|4665.72|4665.12|4665.72|4665.12|4665.72|4665.12|8
1642159650000|2022-01-14 11:27:30|4665.59|4664.99|4665.47|4664.87|4665.59|4664.99|4665.47|4664.87|18
1642159660000|2022-01-14 11:27:40|||||||||12
1642159670000|2022-01-14 11:27:50|||||||||31
1642159680000|2022-01-14 11:28:00|4665.34|4664.74|4665.72|4665.12|4665.72|4665.12|4665.34|4664.74|18
1642159690000|2022-01-14 11:28:10|4666.22|4665.62|4666.59|4665.99|4666.72|4666.12|4666.22|4665.62|41
1642159700000|2022-01-14 11:28:20|4666.72|4666.12|4666.72|4666.12|4666.72|4666.12|4666.47|4665.87|8
1642159710000|2022-01-14 11:28:30|4666.47|4665.87|4666.72|4666.12|4666.72|4666.12|4666.47|4665.87|44
1642159720000|2022-01-14 11:28:40|4667.09|4666.49|4666.72|4666.12|4667.22|4666.62|4666.72|4666.12|61
1642159730000|2022-01-14 11:28:50|4666.59|4665.99|4666.72|4666.12|4666.97|4666.37|4666.47|4665.87|44
1642159740000|2022-01-14 11:29:00|4666.84|4666.24|4666.47|4665.87|4666.84|4666.24|4666.47|4665.87|36
1642159750000|2022-01-14 11:29:10|4666.72|4666.12|4666.72|4666.12|4666.72|4666.12|4666.72|4666.12|25
1642159760000|2022-01-14 11:29:20|||||||||1
1642159770000|2022-01-14 11:29:30|4666.97|4666.37|4666.47|4665.87|4666.97|4666.37|4666.47|4665.87|47
1642159780000|2022-01-14 11:29:40|4666.22|4665.62|4666.22|4665.62|4666.47|4665.87|4666.22|4665.62|24
1642159790000|2022-01-14 11:29:50|4666.34|4665.74|4666.72|4666.12|4666.72|4666.12|4666.34|4665.74|8
1642159800000|2022-01-14 11:30:00|4666.97|4666.37|4666.72|4666.12|4667.22|4666.62|4666.72|4666.12|42
1642159810000|2022-01-14 11:30:10|4666.47|4665.87|4666.59|4665.99|4666.59|4665.99|4666.47|4665.87|7
1642159820000|2022-01-14 11:30:20|4666.47|4665.87|4666.47|4665.87|4666.72|4666.12|4666.47|4665.87|14
1642159830000|2022-01-14 11:30:30|4666.22|4665.62|4666.47|4665.87|4666.47|4665.87|4666.22|4665.62|38
1642159840000|2022-01-14 11:30:40|4666.34|4665.74|4666.47|4665.87|4666.47|4665.87|4666.22|4665.62|11
1642159850000|2022-01-14 11:30:50|4666.34|4665.74|4666.34|4665.74|4666.34|4665.74|4666.22|4665.62|31
1642159860000|2022-01-14 11:31:00|4666.22|4665.62|4666.72|4666.12|4666.72|4666.12|4666.22|4665.62|24
1642159870000|2022-01-14 11:31:10|4666.59|4665.99|4666.72|4666.12|4666.72|4666.12|4666.47|4665.87|12
1642159880000|2022-01-14 11:31:20|4666.47|4665.87|4666.47|4665.87|4666.47|4665.87|4666.47|4665.87|12
1642159890000|2022-01-14 11:31:30|4666.59|4665.99|4665.97|4665.37|4666.72|4666.12|4665.97|4665.37|94
1642159900000|2022-01-14 11:31:40|||||||||3
1642159910000|2022-01-14 11:31:50|||||||||32
1642159920000|2022-01-14 11:32:00|||||||||3
1642159930000|2022-01-14 11:32:10|4665.72|4665.12|4665.47|4664.87|4665.72|4665.12|4665.47|4664.87|65
1642159940000|2022-01-14 11:32:20|4665.72|4665.12|4665.47|4664.87|4665.72|4665.12|4665.47|4664.87|8
1642159950000|2022-01-14 11:32:30|||||||||2
1642159960000|2022-01-14 11:32:40|4665.22|4664.62|4665.47|4664.87|4665.47|4664.87|4665.22|4664.62|20
1642159970000|2022-01-14 11:32:50|4665.59|4664.99|4665.47|4664.87|4665.72|4665.12|4665.47|4664.87|8
1642159980000|2022-01-14 11:33:00|4665.34|4664.74|4665.34|4664.74|4665.34|4664.74|4665.34|4664.74|26
1642159990000|2022-01-14 11:33:10|4665.22|4664.62|4664.97|4664.37|4665.22|4664.62|4664.97|4664.37|8
1642160000000|2022-01-14 11:33:20|||||||||5
1642160010000|2022-01-14 11:33:30|4665.22|4664.62|4665.47|4664.87|4665.47|4664.87|4665.22|4664.62|45
1642160020000|2022-01-14 11:33:40|4665.22|4664.62|4664.97|4664.37|4665.22|4664.62|4664.97|4664.37|27
1642160030000|2022-01-14 11:33:50|4664.72|4664.12|4664.97|4664.37|4664.97|4664.37|4664.72|4664.12|46
1642160040000|2022-01-14 11:34:00|4664.84|4664.24|4664.72|4664.12|4664.97|4664.37|4664.72|4664.12|12
1642160050000|2022-01-14 11:34:10|4664.97|4664.37|4665.22|4664.62|4665.22|4664.62|4664.84|4664.24|18
1642160060000|2022-01-14 11:34:20|||||||||28
1642160070000|2022-01-14 11:34:30|4665.34|4664.74|4665.34|4664.74|4665.34|4664.74|4665.34|4664.74|37
1642160080000|2022-01-14 11:34:40|4665.22|4664.62|4665.22|4664.62|4665.34|4664.74|4665.22|4664.62|8
1642160090000|2022-01-14 11:34:50|4665.34|4664.74|4665.22|4664.62|4665.34|4664.74|4665.22|4664.62|5
1642160100000|2022-01-14 11:35:00|4664.97|4664.37|4664.97|4664.37|4664.97|4664.37|4664.97|4664.37|40
1642160110000|2022-01-14 11:35:10|4665.22|4664.62|4665.47|4664.87|4665.47|4664.87|4665.09|4664.49|9
1642160120000|2022-01-14 11:35:20|4665.59|4664.99|4665.72|4665.12|4665.72|4665.12|4665.59|4664.99|25
1642160130000|2022-01-14 11:35:30|4665.97|4665.37|4665.97|4665.37|4666.22|4665.62|4665.97|4665.37|37
1642160140000|2022-01-14 11:35:40|4666.09|4665.49|4665.97|4665.37|4666.09|4665.49|4665.97|4665.37|7
1642160150000|2022-01-14 11:35:50|4666.22|4665.62|4666.22|4665.62|4666.22|4665.62|4666.22|4665.62|6
1642160160000|2022-01-14 11:36:00|4666.47|4665.87|4666.47|4665.87|4666.47|4665.87|4666.47|4665.87|4
1642160170000|2022-01-14 11:36:10|||||||||6
1642160190000|2022-01-14 11:36:30|||||||||45
1642160200000|2022-01-14 11:36:40|4666.72|4666.12|4665.84|4665.24|4666.72|4666.12|4665.84|4665.24|121
1642160210000|2022-01-14 11:36:50|4665.97|4665.37|4666.47|4665.87|4666.47|4665.87|4665.72|4665.12|31
1642160220000|2022-01-14 11:37:00|4666.22|4665.62|4666.09|4665.49|4666.97|4666.37|4666.09|4665.49|160
1642160230000|2022-01-14 11:37:10|4666.22|4665.62|4666.22|4665.62|4666.72|4666.12|4666.09|4665.49|27
1642160240000|2022-01-14 11:37:20|4665.97|4665.37|4665.97|4665.37|4665.97|4665.37|4665.97|4665.37|6
1642160250000|2022-01-14 11:37:30|4666.22|4665.62|4665.97|4665.37|4666.22|4665.62|4665.97|4665.37|16
1642160260000|2022-01-14 11:37:40|4665.72|4665.12|4665.72|4665.12|4665.72|4665.12|4665.72|4665.12|16
1642160270000|2022-01-14 11:37:50|4665.47|4664.87|4665.72|4665.12|4665.72|4665.12|4665.47|4664.87|22
1642160280000|2022-01-14 11:38:00|4665.97|4665.37|4665.97|4665.37|4665.97|4665.37|4665.97|4665.37|16
1642160290000|2022-01-14 11:38:10|4665.72|4665.12|4665.72|4665.12|4665.72|4665.12|4665.72|4665.12|4
1642160300000|2022-01-14 11:38:20|4665.47|4664.87|4665.47|4664.87|4665.47|4664.87|4665.47|4664.87|15
1642160310000|2022-01-14 11:38:30|4665.72|4665.12|4665.72|4665.12|4665.97|4665.37|4665.59|4664.99|38
1642160320000|2022-01-14 11:38:40|4665.59|4664.99|4665.47|4664.87|4665.72|4665.12|4665.47|4664.87|4
1642160330000|2022-01-14 11:38:50|4665.72|4665.12|4665.72|4665.12|4665.72|4665.12|4665.72|4665.12|7
1642160340000|2022-01-14 11:39:00|4665.47|4664.87|4665.47|4664.87|4665.47|4664.87|4665.47|4664.87|15
1642160350000|2022-01-14 11:39:10|4665.22|4664.62|4664.72|4664.12|4665.22|4664.62|4664.47|4663.87|52
1642160360000|2022-01-14 11:39:20|4664.59|4663.99|4664.72|4664.12|4664.97|4664.37|4664.47|4663.87|35
1642160370000|2022-01-14 11:39:30|4664.97|4664.37|4664.72|4664.12|4664.97|4664.37|4664.72|4664.12|23
1642160380000|2022-01-14 11:39:40|4663.47|4662.87|4662.72|4662.12|4663.47|4662.87|4662.47|4661.87|413
1642160390000|2022-01-14 11:39:50|4662.97|4662.37|4663.22|4662.62|4663.22|4662.62|4662.47|4661.87|110
1642160400000|2022-01-14 11:40:00|4662.97|4662.37|4663.22|4662.62|4663.22|4662.62|4662.97|4662.37|66
1642160410000|2022-01-14 11:40:10|4662.97|4662.37|4663.47|4662.87|4663.72|4663.12|4662.97|4662.37|41
1642160420000|2022-01-14 11:40:20|4663.72|4663.12|4662.72|4662.12|4663.72|4663.12|4662.72|4662.12|26
1642160430000|2022-01-14 11:40:30|4662.84|4662.24|4662.72|4662.12|4662.97|4662.37|4662.47|4661.87|62
1642160440000|2022-01-14 11:40:40|4662.59|4661.99|4662.59|4661.99|4662.72|4662.12|4662.59|4661.99|18
1642160450000|2022-01-14 11:40:50|4662.72|4662.12|4662.47|4661.87|4662.72|4662.12|4662.47|4661.87|14
1642160460000|2022-01-14 11:41:00|4662.72|4662.12|4661.47|4660.87|4662.72|4662.12|4661.47|4660.87|144
1642160470000|2022-01-14 11:41:10|4661.97|4661.37|4661.72|4661.12|4661.97|4661.37|4661.47|4660.87|108
1642160480000|2022-01-14 11:41:20|4661.59|4660.99|4661.22|4660.62|4661.59|4660.99|4661.22|4660.62|53
1642160490000|2022-01-14 11:41:30|4661.34|4660.74|4661.22|4660.62|4661.47|4660.87|4660.97|4660.37|125
1642160500000|2022-01-14 11:41:40|4661.72|4661.12|4661.72|4661.12|4661.97|4661.37|4661.72|4661.12|64
1642160510000|2022-01-14 11:41:50|4661.47|4660.87|4660.97|4660.37|4661.47|4660.87|4660.72|4660.12|74
1642160520000|2022-01-14 11:42:00|4661.47|4660.87|4661.47|4660.87|4661.59|4660.99|4661.22|4660.62|83
1642160530000|2022-01-14 11:42:10|4661.72|4661.12|4661.97|4661.37|4662.22|4661.62|4661.47|4660.87|75
1642160540000|2022-01-14 11:42:20|4661.72|4661.12|4661.47|4660.87|4661.97|4661.37|4661.47|4660.87|67
1642160550000|2022-01-14 11:42:30|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|4661.47|4660.87|38
1642160560000|2022-01-14 11:42:40|4661.97|4661.37|4661.97|4661.37|4662.22|4661.62|4661.97|4661.37|25
1642160570000|2022-01-14 11:42:50|4662.09|4661.49|4661.97|4661.37|4662.22|4661.62|4661.97|4661.37|14
1642160580000|2022-01-14 11:43:00|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|15
1642160590000|2022-01-14 11:43:10|4662.47|4661.87|4662.72|4662.12|4662.97|4662.37|4662.47|4661.87|61
1642160600000|2022-01-14 11:43:20|4662.84|4662.24|4663.22|4662.62|4663.22|4662.62|4662.72|4662.12|54
1642160610000|2022-01-14 11:43:30|4663.47|4662.87|4663.72|4663.12|4663.72|4663.12|4663.34|4662.74|49
1642160620000|2022-01-14 11:43:40|4663.59|4662.99|4663.97|4663.37|4663.97|4663.37|4663.47|4662.87|84
1642160630000|2022-01-14 11:43:50|4663.84|4663.24|4663.97|4663.37|4664.22|4663.62|4663.72|4663.12|86
1642160640000|2022-01-14 11:44:00|4664.09|4663.49|4663.72|4663.12|4664.22|4663.62|4663.72|4663.12|146
1642160650000|2022-01-14 11:44:10|4663.97|4663.37|4664.22|4663.62|4664.22|4663.62|4663.97|4663.37|29
1642160660000|2022-01-14 11:44:20|4663.97|4663.37|4663.72|4663.12|4663.97|4663.37|4663.47|4662.87|163
1642160670000|2022-01-14 11:44:30|4663.84|4663.24|4663.72|4663.12|4663.97|4663.37|4663.72|4663.12|100
1642160680000|2022-01-14 11:44:40|||||||||2
1642160690000|2022-01-14 11:44:50|||||||||3
1642160700000|2022-01-14 11:45:00|4663.47|4662.87|4662.97|4662.37|4663.47|4662.87|4662.72|4662.12|141
1642160710000|2022-01-14 11:45:10|4663.09|4662.49|4663.47|4662.87|4663.72|4663.12|4662.97|4662.37|108
1642160720000|2022-01-14 11:45:20|4663.72|4663.12|4663.22|4662.62|4663.72|4663.12|4662.97|4662.37|71
1642160730000|2022-01-14 11:45:30|4663.47|4662.87|4662.97|4662.37|4663.72|4663.12|4662.97|4662.37|76
1642160740000|2022-01-14 11:45:40|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|34
1642160750000|2022-01-14 11:45:50|||||||||118
1642160760000|2022-01-14 11:46:00|4663.47|4662.87|4663.22|4662.62|4663.47|4662.87|4663.22|4662.62|21
1642160770000|2022-01-14 11:46:10|4663.47|4662.87|4662.59|4661.99|4663.47|4662.87|4662.59|4661.99|44
1642160780000|2022-01-14 11:46:20|4662.72|4662.12|4662.47|4661.87|4662.72|4662.12|4662.47|4661.87|29
1642160790000|2022-01-14 11:46:30|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|4662.47|4661.87|45
1642160800000|2022-01-14 11:46:40|4662.47|4661.87|4663.47|4662.87|4663.47|4662.87|4662.47|4661.87|157
1642160810000|2022-01-14 11:46:50|4663.34|4662.74|4663.47|4662.87|4663.72|4663.12|4663.22|4662.62|66
1642160820000|2022-01-14 11:47:00|4663.22|4662.62|4663.47|4662.87|4663.47|4662.87|4662.97|4662.37|93
1642160830000|2022-01-14 11:47:10|4663.22|4662.62|4663.22|4662.62|4663.34|4662.74|4663.22|4662.62|11
1642160840000|2022-01-14 11:47:20|4662.97|4662.37|4663.22|4662.62|4663.22|4662.62|4662.22|4661.62|109
1642160850000|2022-01-14 11:47:30|||||||||69
1642160860000|2022-01-14 11:47:40|4662.97|4662.37|4662.72|4662.12|4662.97|4662.37|4662.59|4661.99|71
1642160870000|2022-01-14 11:47:50|4662.59|4661.99|4662.22|4661.62|4662.59|4661.99|4662.22|4661.62|46
1642160880000|2022-01-14 11:48:00|4662.47|4661.87|4662.34|4661.74|4662.47|4661.87|4662.22|4661.62|20
1642160890000|2022-01-14 11:48:10|4662.22|4661.62|4662.97|4662.37|4662.97|4662.37|4662.22|4661.62|40
1642160900000|2022-01-14 11:48:20|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|14
1642160910000|2022-01-14 11:48:30|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|24
1642160920000|2022-01-14 11:48:40|4663.22|4662.62|4663.47|4662.87|4663.72|4663.12|4663.22|4662.62|82
1642160930000|2022-01-14 11:48:50|4663.72|4663.12|4663.97|4663.37|4663.97|4663.37|4663.72|4663.12|17
1642160940000|2022-01-14 11:49:00|4663.72|4663.12|4663.47|4662.87|4663.72|4663.12|4663.47|4662.87|82
1642160950000|2022-01-14 11:49:10|4663.72|4663.12|4663.72|4663.12|4663.72|4663.12|4663.47|4662.87|33
1642160960000|2022-01-14 11:49:20|4663.97|4663.37|4663.72|4663.12|4663.97|4663.37|4663.72|4663.12|75
1642160970000|2022-01-14 11:49:30|4663.47|4662.87|4663.72|4663.12|4663.72|4663.12|4663.47|4662.87|38
1642160980000|2022-01-14 11:49:40|4663.97|4663.37|4663.72|4663.12|4663.97|4663.37|4663.72|4663.12|55
1642160990000|2022-01-14 11:49:50|4663.97|4663.37|4663.72|4663.12|4663.97|4663.37|4663.72|4663.12|35
1642161000000|2022-01-14 11:50:00|4663.97|4663.37|4663.22|4662.62|4663.97|4663.37|4663.22|4662.62|55
1642161010000|2022-01-14 11:50:10|4663.34|4662.74|4663.34|4662.74|4663.47|4662.87|4663.22|4662.62|21
1642161020000|2022-01-14 11:50:20|4663.47|4662.87|4663.59|4662.99|4663.72|4663.12|4663.47|4662.87|9
1642161030000|2022-01-14 11:50:30|4663.72|4663.12|4663.47|4662.87|4663.72|4663.12|4663.47|4662.87|38
1642161040000|2022-01-14 11:50:40|4663.34|4662.74|4663.72|4663.12|4663.97|4663.37|4663.34|4662.74|40
1642161050000|2022-01-14 11:50:50|4663.84|4663.24|4663.72|4663.12|4663.97|4663.37|4663.72|4663.12|27
1642161060000|2022-01-14 11:51:00|4663.47|4662.87|4663.22|4662.62|4663.47|4662.87|4663.22|4662.62|58
1642161070000|2022-01-14 11:51:10|4663.47|4662.87|4663.22|4662.62|4663.47|4662.87|4663.22|4662.62|42
1642161080000|2022-01-14 11:51:20|4662.97|4662.37|4662.72|4662.12|4662.97|4662.37|4662.72|4662.12|88
1642161090000|2022-01-14 11:51:30|4662.47|4661.87|4662.22|4661.62|4662.47|4661.87|4662.22|4661.62|41
1642161100000|2022-01-14 11:51:40|4662.34|4661.74|4661.72|4661.12|4662.47|4661.87|4661.47|4660.87|152
1642161110000|2022-01-14 11:51:50|4661.97|4661.37|4661.97|4661.37|4662.22|4661.62|4661.72|4661.12|107
1642161120000|2022-01-14 11:52:00|4662.22|4661.62|4662.22|4661.62|4662.22|4661.62|4661.97|4661.37|48
1642161130000|2022-01-14 11:52:10|4662.09|4661.49|4662.72|4662.12|4662.72|4662.12|4661.97|4661.37|81
1642161140000|2022-01-14 11:52:20|4662.47|4661.87|4662.97|4662.37|4662.97|4662.37|4662.47|4661.87|41
1642161150000|2022-01-14 11:52:30|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|28
1642161160000|2022-01-14 11:52:40|4662.97|4662.37|4662.72|4662.12|4662.97|4662.37|4662.47|4661.87|184
1642161170000|2022-01-14 11:52:50|4662.97|4662.37|4663.22|4662.62|4663.22|4662.62|4662.97|4662.37|86
1642161180000|2022-01-14 11:53:00|4662.97|4662.37|4662.97|4662.37|4663.09|4662.49|4662.97|4662.37|13
1642161190000|2022-01-14 11:53:10|4662.72|4662.12|4662.59|4661.99|4662.72|4662.12|4662.22|4661.62|50
1642161200000|2022-01-14 11:53:20|4662.47|4661.87|4662.97|4662.37|4663.22|4662.62|4662.47|4661.87|18
1642161210000|2022-01-14 11:53:30|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|19
1642161220000|2022-01-14 11:53:40|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4
1642161230000|2022-01-14 11:53:50|4663.22|4662.62|4663.22|4662.62|4663.22|4662.62|4662.97|4662.37|14
1642161240000|2022-01-14 11:54:00|4662.97|4662.37|4662.97|4662.37|4662.97|4662.37|4662.47|4661.87|56
1642161250000|2022-01-14 11:54:10|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|4662.72|4662.12|14
1642161260000|2022-01-14 11:54:20|4662.97|4662.37|4662.97|4662.37|4663.22|4662.62|4662.97|4662.37|76
1642161270000|2022-01-14 11:54:30|4662.72|4662.12|4662.47|4661.87|4662.72|4662.12|4662.47|4661.87|33
1642161280000|2022-01-14 11:54:40|4662.59|4661.99|4662.47|4661.87|4662.72|4662.12|4662.47|4661.87|21
1642161290000|2022-01-14 11:54:50|4662.72|4662.12|4662.84|4662.24|4662.97|4662.37|4662.72|4662.12|30
1642161300000|2022-01-14 11:55:00|4662.97|4662.37|4663.72|4663.12|4663.72|4663.12|4662.72|4662.12|57
1642161310000|2022-01-14 11:55:10|4663.59|4662.99|4663.34|4662.74|4663.72|4663.12|4663.34|4662.74|24
1642161320000|2022-01-14 11:55:20|4663.47|4662.87|4662.97|4662.37|4663.47|4662.87|4662.97|4662.37|6
1642161330000|2022-01-14 11:55:30|4662.84|4662.24|4662.97|4662.37|4662.97|4662.37|4662.84|4662.24|9
1642161340000|2022-01-14 11:55:40|4662.84|4662.24|4662.97|4662.37|4662.97|4662.37|4662.84|4662.24|5
1642161350000|2022-01-14 11:55:50|4662.84|4662.24|4662.22|4661.62|4662.84|4662.24|4662.22|4661.62|57
1642161360000|2022-01-14 11:56:00|4662.47|4661.87|4662.22|4661.62|4662.47|4661.87|4661.97|4661.37|49
1642161370000|2022-01-14 11:56:10|4662.09|4661.49|4661.72|4661.12|4662.22|4661.62|4661.72|4661.12|24
1642161380000|2022-01-14 11:56:20|4661.97|4661.37|4661.97|4661.37|4661.97|4661.37|4661.72|4661.12|26
1642161390000|2022-01-14 11:56:30|4661.72|4661.12|4661.47|4660.87|4661.97|4661.37|4661.22|4660.62|40
1642161400000|2022-01-14 11:56:40|4661.72|4661.12|4661.34|4660.74|4661.72|4661.12|4661.22|4660.62|47
1642161410000|2022-01-14 11:56:50|4661.22|4660.62|4661.47|4660.87|4661.47|4660.87|4661.22|4660.62|33
1642161420000|2022-01-14 11:57:00|4661.72|4661.12|4661.22|4660.62|4661.72|4661.12|4661.22|4660.62|64
1642161430000|2022-01-14 11:57:10|4661.09|4660.49|4660.97|4660.37|4661.09|4660.49|4660.97|4660.37|19
1642161440000|2022-01-14 11:57:20|4661.22|4660.62|4660.97|4660.37|4661.22|4660.62|4660.97|4660.37|13
1642161450000|2022-01-14 11:57:30|4661.22|4660.62|4660.97|4660.37|4661.22|4660.62|4660.97|4660.37|52
1642161460000|2022-01-14 11:57:40|4660.72|4660.12|4660.47|4659.87|4660.72|4660.12|4660.47|4659.87|102
1642161470000|2022-01-14 11:57:50|4660.72|4660.12|4660.22|4659.62|4660.72|4660.12|4660.22|4659.62|65
1642161480000|2022-01-14 11:58:00|4659.97|4659.37|4659.97|4659.37|4659.97|4659.37|4659.72|4659.12|98
1642161490000|2022-01-14 11:58:10|4659.72|4659.12|4659.47|4658.87|4659.84|4659.24|4659.47|4658.87|79
1642161500000|2022-01-14 11:58:20|4659.72|4659.12|4659.22|4658.62|4659.72|4659.12|4659.22|4658.62|176
1642161510000|2022-01-14 11:58:30|4658.97|4658.37|4658.97|4658.37|4658.97|4658.37|4658.47|4657.87|371
1642161520000|2022-01-14 11:58:40|4659.22|4658.62|4659.47|4658.87|4659.47|4658.87|4658.97|4658.37|126
1642161530000|2022-01-14 11:58:50|4659.72|4659.12|4660.72|4660.12|4660.72|4660.12|4659.72|4659.12|97
1642161540000|2022-01-14 11:59:00|4660.97|4660.37|4661.22|4660.62|4661.22|4660.62|4660.97|4660.37|98
1642161550000|2022-01-14 11:59:10|4660.97|4660.37|4661.22|4660.62|4661.22|4660.62|4660.97|4660.37|53
1642161560000|2022-01-14 11:59:20|4661.47|4660.87|4661.47|4660.87|4661.47|4660.87|4661.22|4660.62|56
1642161570000|2022-01-14 11:59:30|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|4661.72|4661.12|36
1642161580000|2022-01-14 11:59:40|4661.47|4660.87|4660.72|4660.12|4661.72|4661.12|4660.72|4660.12|143
1642161590000|2022-01-14 11:59:50|4660.47|4659.87|4660.22|4659.62|4660.72|4660.12|4660.22|4659.62|29
1642161600000|2022-01-14 12:00:00|4659.72|4659.12|4659.22|4658.62|4659.97|4659.37|4659.22|4658.62|225
1642161610000|2022-01-14 12:00:10|4659.47|4658.87|4659.47|4658.87|4659.47|4658.87|4658.97|4658.37|86
1642161620000|2022-01-14 12:00:20|4659.22|4658.62|4659.72|4659.12|4659.72|4659.12|4658.72|4658.12|185
1642161630000|2022-01-14 12:00:30|4658.97|4658.37|4659.72|4659.12|4659.72|4659.12|4658.97|4658.37|184
1642161640000|2022-01-14 12:00:40|4659.97|4659.37|4660.09|4659.49|4660.34|4659.74|4659.97|4659.37|92
1642161650000|2022-01-14 12:00:50|4659.97|4659.37|4659.59|4658.99|4659.97|4659.37|4659.47|4658.87|56
1642161660000|2022-01-14 12:01:00|4659.47|4658.87|4659.47|4658.87|4659.72|4659.12|4659.47|4658.87|37
1642161670000|2022-01-14 12:01:10|4659.22|4658.62|4659.34|4658.74|4659.47|4658.87|4659.22|4658.62|50
1642161680000|2022-01-14 12:01:20|4659.22|4658.62|4659.47|4658.87|4659.47|4658.87|4659.22|4658.62|23
1642161690000|2022-01-14 12:01:30|4660.22|4659.62|4660.22|4659.62|4660.72|4660.12|4660.22|4659.62|185
1642161700000|2022-01-14 12:01:40|4659.97|4659.37|4659.97|4659.37|4660.09|4659.49|4659.97|4659.37|42
1642161710000|2022-01-14 12:01:50|4659.72|4659.12|4659.72|4659.12|4659.97|4659.37|4659.34|4658.74|74
1642161720000|2022-01-14 12:02:00|4659.59|4658.99|4660.47|4659.87|4660.47|4659.87|4659.47|4658.87|71
1642161730000|2022-01-14 12:02:10|4659.97|4659.37|4659.72|4659.12|4660.72|4660.12|4659.72|4659.12|203
1642161740000|2022-01-14 12:02:20|4659.47|4658.87|4658.97|4658.37|4659.47|4658.87|4658.97|4658.37|76
1642161750000|2022-01-14 12:02:30|4658.84|4658.24|4657.72|4657.12|4658.84|4658.24|4657.59|4656.99|357
1642161760000|2022-01-14 12:02:40|4657.97|4657.37|4658.22|4657.62|4658.22|4657.62|4657.72|4657.12|201
1642161770000|2022-01-14 12:02:50|4657.97|4657.37|4657.72|4657.12|4658.22|4657.62|4657.72|4657.12|137
1642161780000|2022-01-14 12:03:00|4657.84|4657.24|4656.47|4655.87|4657.84|4657.24|4656.47|4655.87|172
1642161790000|2022-01-14 12:03:10|4656.22|4655.62|4656.97|4656.37|4656.97|4656.37|4656.22|4655.62|155
1642161800000|2022-01-14 12:03:20|4657.09|4656.49|4656.72|4656.12|4657.22|4656.62|4656.72|4656.12|107
1642161810000|2022-01-14 12:03:30|4656.84|4656.24|4655.97|4655.37|4656.84|4656.24|4655.97|4655.37|132
1642161820000|2022-01-14 12:03:40|4655.72|4655.12|4656.72|4656.12|4656.72|4656.12|4655.72|4655.12|85
1642161830000|2022-01-14 12:03:50|4656.47|4655.87|4656.47|4655.87|4656.47|4655.87|4656.47|4655.87|47
1642161840000|2022-01-14 12:04:00|4656.97|4656.37|4656.72|4656.12|4657.22|4656.62|4655.97|4655.37|206
1642161850000|2022-01-14 12:04:10|4656.97|4656.37|4656.47|4655.87|4656.97|4656.37|4656.22|4655.62|190
1642161860000|2022-01-14 12:04:20|4655.97|4655.37|4656.22|4655.62|4656.22|4655.62|4655.97|4655.37|67
1642161870000|2022-01-14 12:04:30|4656.47|4655.87|4655.72|4655.12|4656.47|4655.87|4655.72|4655.12|92
1642161880000|2022-01-14 12:04:40|4655.59|4654.99|4655.72|4655.12|4655.72|4655.12|4655.34|4654.74|85
1642161890000|2022-01-14 12:04:50|4655.47|4654.87|4655.34|4654.74|4655.47|4654.87|4655.22|4654.62|51
1642161900000|2022-01-14 12:05:00|4655.47|4654.87|4655.22|4654.62|4655.47|4654.87|4655.22|4654.62|91
1642161910000|2022-01-14 12:05:10|4654.97|4654.37|4655.47|4654.87|4655.47|4654.87|4654.72|4654.12|139
1642161920000|2022-01-14 12:05:20|4655.59|4654.99|4655.47|4654.87|4655.72|4655.12|4655.22|4654.62|62
1642161930000|2022-01-14 12:05:30|4655.22|4654.62|4655.72|4655.12|4655.97|4655.37|4655.22|4654.62|111
1642161940000|2022-01-14 12:05:40|4655.97|4655.37|4656.22|4655.62|4656.72|4656.12|4655.97|4655.37|100
1642161950000|2022-01-14 12:05:50|4655.97|4655.37|4655.97|4655.37|4656.22|4655.62|4655.72|4655.12|35
1642161960000|2022-01-14 12:06:00|4656.09|4655.49|4655.47|4654.87|4656.09|4655.49|4655.47|4654.87|83
1642161970000|2022-01-14 12:06:10|4655.34|4654.74|4655.47|4654.87|4655.47|4654.87|4655.22|4654.62|38
1642161980000|2022-01-14 12:06:20|4655.72|4655.12|4655.22|4654.62|4655.72|4655.12|4655.22|4654.62|112
1642161990000|2022-01-14 12:06:30|4654.97|4654.37|4654.47|4653.87|4655.22|4654.62|4654.47|4653.87|190
1642162000000|2022-01-14 12:06:40|4654.22|4653.62|4653.97|4653.37|4654.47|4653.87|4653.97|4653.37|217
1642162010000|2022-01-14 12:06:50|4654.22|4653.62|4653.97|4653.37|4654.22|4653.62|4653.97|4653.37|67
1642162020000|2022-01-14 12:07:00|4653.72|4653.12|4653.22|4652.62|4653.72|4653.12|4652.97|4652.37|362
1642162030000|2022-01-14 12:07:10|4652.97|4652.37|4652.97|4652.37|4653.34|4652.74|4652.72|4652.12|303
1642162040000|2022-01-14 12:07:20|4653.22|4652.62|4652.47|4651.87|4653.47|4652.87|4652.47|4651.87|94
1642162050000|2022-01-14 12:07:30|4652.59|4651.99|4652.47|4651.87|4653.22|4652.62|4652.47|4651.87|166
1642162060000|2022-01-14 12:07:40|4652.72|4652.12|4652.84|4652.24|4653.22|4652.62|4652.72|4652.12|157
1642162070000|2022-01-14 12:07:50|4652.97|4652.37|4652.47|4651.87|4653.22|4652.62|4652.47|4651.87|94
1642162080000|2022-01-14 12:08:00|4652.59|4651.99|4650.97|4650.37|4652.59|4651.99|4650.97|4650.37|292
1642162090000|2022-01-14 12:08:10|4651.09|4650.49|4650.97|4650.37|4651.47|4650.87|4650.97|4650.37|283
1642162100000|2022-01-14 12:08:20|4651.09|4650.49|4650.47|4649.87|4651.09|4650.49|4650.47|4649.87|128
1642162110000|2022-01-14 12:08:30|4650.72|4650.12|4650.47|4649.87|4650.97|4650.37|4650.47|4649.87|122
1642162120000|2022-01-14 12:08:40|4650.59|4649.99|4651.47|4650.87|4651.72|4651.12|4650.59|4649.99|342
1642162130000|2022-01-14 12:08:50|4651.97|4651.37|4651.72|4651.12|4651.97|4651.37|4651.47|4650.87|91
1642162140000|2022-01-14 12:09:00|4651.97|4651.37|4651.22|4650.62|4651.97|4651.37|4650.97|4650.37|112
1642162150000|2022-01-14 12:09:10|4650.97|4650.37|4650.22|4649.62|4650.97|4650.37|4650.22|4649.62|122
1642162160000|2022-01-14 12:09:20|4649.97|4649.37|4650.22|4649.62|4650.47|4649.87|4649.72|4649.12|358
1642162170000|2022-01-14 12:09:30|4650.47|4649.87|4649.97|4649.37|4650.47|4649.87|4649.72|4649.12|119
1642162180000|2022-01-14 12:09:40|4650.22|4649.62|4649.47|4648.87|4650.34|4649.74|4649.47|4648.87|137
1642162190000|2022-01-14 12:09:50|4649.72|4649.12|4650.72|4650.12|4650.72|4650.12|4649.72|4649.12|84
1642162200000|2022-01-14 12:10:00|4650.97|4650.37|4650.22|4649.62|4651.22|4650.62|4649.97|4649.37|310
1642162210000|2022-01-14 12:10:10|4650.47|4649.87|4651.59|4650.99|4651.72|4651.12|4650.47|4649.87|128
1642162220000|2022-01-14 12:10:20|4651.72|4651.12|4652.09|4651.49|4652.22|4651.62|4651.22|4650.62|139
1642162230000|2022-01-14 12:10:30|4651.97|4651.37|4652.22|4651.62|4652.47|4651.87|4651.97|4651.37|105
1642162240000|2022-01-14 12:10:40|4652.47|4651.87|4653.22|4652.62|4653.72|4653.12|4652.47|4651.87|253
1642162250000|2022-01-14 12:10:50|4652.97|4652.37|4652.72|4652.12|4652.97|4652.37|4652.47|4651.87|199
1642162260000|2022-01-14 12:11:00|4652.97|4652.37|4651.97|4651.37|4652.97|4652.37|4651.97|4651.37|143
1642162270000|2022-01-14 12:11:10|4652.22|4651.62|4652.72|4652.12|4652.97|4652.37|4652.22|4651.62|139
1642162280000|2022-01-14 12:11:20|4652.47|4651.87|4652.47|4651.87|4652.72|4652.12|4652.47|4651.87|115
1642162290000|2022-01-14 12:11:30|4652.72|4652.12|4652.47|4651.87|4652.72|4652.12|4652.22|4651.62|66
1642162300000|2022-01-14 12:11:40|4652.22|4651.62|4652.34|4651.74|4652.47|4651.87|4651.72|4651.12|111
1642162310000|2022-01-14 12:11:50|4652.22|4651.62|4652.22|4651.62|4652.22|4651.62|4651.97|4651.37|16
1642162320000|2022-01-14 12:12:00|4651.97|4651.37|4652.22|4651.62|4652.47|4651.87|4651.97|4651.37|91
1642162330000|2022-01-14 12:12:10|4652.47|4651.87|4653.22|4652.62|4653.22|4652.62|4652.47|4651.87|53
1642162340000|2022-01-14 12:12:20|4652.97|4652.37|4653.72|4653.12|4653.72|4653.12|4652.97|4652.37|95
1642162350000|2022-01-14 12:12:30|4653.47|4652.87|4653.47|4652.87|4653.47|4652.87|4653.34|4652.74|48
1642162360000|2022-01-14 12:12:40|4653.34|4652.74|4653.22|4652.62|4653.47|4652.87|4653.22|4652.62|38
1642162370000|2022-01-14 12:12:50|4652.97|4652.37|4653.22|4652.62|4653.47|4652.87|4652.97|4652.37|49
1642162380000|2022-01-14 12:13:00|4653.47|4652.87|4653.59|4652.99|4653.72|4653.12|4653.22|4652.62|45
1642162390000|2022-01-14 12:13:10|4653.47|4652.87|4652.72|4652.12|4653.47|4652.87|4652.72|4652.12|147
1642162400000|2022-01-14 12:13:20|4652.97|4652.37|4653.47|4652.87|4653.72|4653.12|4652.97|4652.37|49
1642162410000|2022-01-14 12:13:30|4653.22|4652.62|4653.47|4652.87|4653.47|4652.87|4653.22|4652.62|17
1642162420000|2022-01-14 12:13:40|4653.34|4652.74|4653.22|4652.62|4653.47|4652.87|4653.22|4652.62|25
1642162430000|2022-01-14 12:13:50|4653.47|4652.87|4653.22|4652.62|4653.72|4653.12|4653.22|4652.62|38
1642162440000|2022-01-14 12:14:00|4653.34|4652.74|4653.47|4652.87|4653.47|4652.87|4652.97|4652.37|53
1642162450000|2022-01-14 12:14:10|4653.22|4652.62|4653.97|4653.37|4654.47|4653.87|4653.22|4652.62|159
1642162460000|2022-01-14 12:14:20|4653.72|4653.12|4653.72|4653.12|4653.97|4653.37|4653.72|4653.12|72
1642162470000|2022-01-14 12:14:30|4653.97|4653.37|4654.22|4653.62|4654.22|4653.62|4653.72|4653.12|82
1642162480000|2022-01-14 12:14:40|4654.47|4653.87|4653.97|4653.37|4654.72|4654.12|4653.97|4653.37|70
1642162490000|2022-01-14 12:14:50|4654.09|4653.49|4654.34|4653.74|4654.34|4653.74|4653.97|4653.37|37
1642162500000|2022-01-14 12:15:00|4654.22|4653.62|4654.47|4653.87|4654.47|4653.87|4653.72|4653.12|88
1642162510000|2022-01-14 12:15:10|4654.72|4654.12|4654.22|4653.62|4654.97|4654.37|4654.22|4653.62|79
1642162520000|2022-01-14 12:15:20|4654.47|4653.87|4654.72|4654.12|4654.72|4654.12|4654.22|4653.62|36
1642162530000|2022-01-14 12:15:30|4654.97|4654.37|4654.97|4654.37|4655.22|4654.62|4654.97|4654.37|21
1642162540000|2022-01-14 12:15:40|4654.84|4654.24|4655.22|4654.62|4655.59|4654.99|4654.84|4654.24|59
1642162550000|2022-01-14 12:15:50|4655.34|4654.74|4655.47|4654.87|4655.72|4655.12|4655.22|4654.62|95
1642162560000|2022-01-14 12:16:00|4655.22|4654.62|4655.72|4655.12|4655.72|4655.12|4655.22|4654.62|28
1642162570000|2022-01-14 12:16:10|4655.97|4655.37|4655.47|4654.87|4655.97|4655.37|4655.47|4654.87|55
1642162580000|2022-01-14 12:16:20|4655.22|4654.62|4654.72|4654.12|4655.22|4654.62|4654.72|4654.12|44
1642162590000|2022-01-14 12:16:30|4654.47|4653.87|4653.97|4653.37|4654.47|4653.87|4653.97|4653.37|72
1642162600000|2022-01-14 12:16:40|4654.09|4653.49|4653.97|4653.37|4654.22|4653.62|4653.97|4653.37|45
1642162610000|2022-01-14 12:16:50|4654.22|4653.62|4653.47|4652.87|4654.22|4653.62|4653.47|4652.87|83
1642162620000|2022-01-14 12:17:00|4653.72|4653.12|4653.97|4653.37|4653.97|4653.37|4653.47|4652.87|46
1642162630000|2022-01-14 12:17:10|4653.72|4653.12|4654.47|4653.87|4654.47|4653.87|4653.72|4653.12|71
1642162640000|2022-01-14 12:17:20|4654.59|4653.99|4654.47|4653.87|4654.59|4653.99|4654.47|4653.87|23
1642162650000|2022-01-14 12:17:30|4654.22|4653.62|4654.47|4653.87|4654.47|4653.87|4654.22|4653.62|21
1642162660000|2022-01-14 12:17:40|4654.72|4654.12|4654.22|4653.62|4654.72|4654.12|4654.09|4653.49|49
1642162670000|2022-01-14 12:17:50|4654.09|4653.49|4654.22|4653.62|4654.22|4653.62|4653.97|4653.37|47
1642162680000|2022-01-14 12:18:00|4653.97|4653.37|4654.97|4654.37|4654.97|4654.37|4653.97|4653.37|56
1642162690000|2022-01-14 12:18:10|4654.72|4654.12|4654.72|4654.12|4654.97|4654.37|4654.72|4654.12|33
1642162700000|2022-01-14 12:18:20|4654.47|4653.87|4654.72|4654.12|4654.72|4654.12|4654.47|4653.87|14
1642162710000|2022-01-14 12:18:30|4654.47|4653.87|4654.59|4653.99|4654.59|4653.99|4654.22|4653.62|21
1642162720000|2022-01-14 12:18:40|4654.72|4654.12|4654.47|4653.87|4654.72|4654.12|4654.22|4653.62|12
1642162730000|2022-01-14 12:18:50|4654.34|4653.74|4654.47|4653.87|4654.47|4653.87|4654.22|4653.62|11
1642162740000|2022-01-14 12:19:00|4654.72|4654.12|4654.47|4653.87|4654.72|4654.12|4654.22|4653.62|50
1642162750000|2022-01-14 12:19:10|4654.72|4654.12|4653.72|4653.12|4654.72|4654.12|4653.72|4653.12|58
1642162760000|2022-01-14 12:19:20|4653.47|4652.87|4653.47|4652.87|4653.72|4653.12|4653.47|4652.87|70
1642162770000|2022-01-14 12:19:30|4652.97|4652.37|4653.22|4652.62|4653.22|4652.62|4652.97|4652.37|192
1642162780000|2022-01-14 12:19:40|4652.97|4652.37|4653.22|4652.62|4653.22|4652.62|4652.72|4652.12|106
1642162790000|2022-01-14 12:19:50|4653.09|4652.49|4652.84|4652.24|4653.22|4652.62|4652.72|4652.12|104
1642162800000|2022-01-14 12:20:00|4652.72|4652.12|4652.47|4651.87|4653.47|4652.87|4652.47|4651.87|78
1642162810000|2022-01-14 12:20:10|4652.34|4651.74|4652.47|4651.87|4652.47|4651.87|4652.22|4651.62|122
1642162820000|2022-01-14 12:20:20|4652.72|4652.12|4652.47|4651.87|4652.72|4652.12|4652.22|4651.62|46
1642162830000|2022-01-14 12:20:30|4652.22|4651.62|4651.97|4651.37|4652.59|4651.99|4651.97|4651.37|43
1642162840000|2022-01-14 12:20:40|4652.09|4651.49|4652.47|4651.87|4652.97|4652.37|4651.97|4651.37|125
1642162850000|2022-01-14 12:20:50|4652.59|4651.99|4653.22|4652.62|4653.22|4652.62|4652.59|4651.99|22
1642162860000|2022-01-14 12:21:00|4653.47|4652.87|4653.47|4652.87|4653.72|4653.12|4653.47|4652.87|112
1642162870000|2022-01-14 12:21:10|4653.22|4652.62|4653.72|4653.12|4653.72|4653.12|4653.22|4652.62|21
1642162880000|2022-01-14 12:21:20|4653.97|4653.37|4653.34|4652.74|4654.09|4653.49|4653.22|4652.62|45
1642162890000|2022-01-14 12:21:30|4653.22|4652.62|4653.09|4652.49|4653.47|4652.87|4652.97|4652.37|50
1642162900000|2022-01-14 12:21:40|4652.97|4652.37|4652.97|4652.37|4653.47|4652.87|4652.97|4652.37|21
1642162910000|2022-01-14 12:21:50|4652.72|4652.12|4652.72|4652.12|4653.22|4652.62|4652.72|4652.12|50
1642162920000|2022-01-14 12:22:00|4652.97|4652.37|4652.72|4652.12|4652.97|4652.37|4652.22|4651.62|77
1642162930000|2022-01-14 12:22:10|4652.59|4651.99|4653.59|4652.99|4653.72|4653.12|4652.47|4651.87|56
1642162940000|2022-01-14 12:22:20|4653.72|4653.12|4653.72|4653.12|4654.09|4653.49|4653.47|4652.87|50
1642162950000|2022-01-14 12:22:30|4653.84|4653.24|4653.97|4653.37|4653.97|4653.37|4653.84|4653.24|28
1642162960000|2022-01-14 12:22:40|4653.72|4653.12|4654.47|4653.87|4654.47|4653.87|4653.72|4653.12|74
1642162970000|2022-01-14 12:22:50|4654.72|4654.12|4654.72|4654.12|4654.84|4654.24|4654.47|4653.87|41
1642162980000|2022-01-14 12:23:00|||||||||15
1642162990000|2022-01-14 12:23:10|4655.22|4654.62|4654.72|4654.12|4655.22|4654.62|4654.72|4654.12|50
1642163000000|2022-01-14 12:23:20|4654.84|4654.24|4654.97|4654.37|4655.22|4654.62|4654.72|4654.12|28
1642163010000|2022-01-14 12:23:30|4655.22|4654.62|4655.72|4655.12|4655.72|4655.12|4654.97|4654.37|43
1642163020000|2022-01-14 12:23:40|4655.97|4655.37|4655.97|4655.37|4655.97|4655.37|4655.72|4655.12|30
1642163030000|2022-01-14 12:23:50|4656.09|4655.49|4656.72|4656.12|4656.72|4656.12|4656.09|4655.49|78
1642163040000|2022-01-14 12:24:00|4656.84|4656.24|4656.84|4656.24|4657.22|4656.62|4656.72|4656.12|100
1642163050000|2022-01-14 12:24:10|4656.72|4656.12|4656.09|4655.49|4656.97|4656.37|4655.97|4655.37|108
1642163060000|2022-01-14 12:24:20|4655.97|4655.37|4656.22|4655.62|4656.22|4655.62|4655.97|4655.37|30
1642163070000|2022-01-14 12:24:30|4655.97|4655.37|4656.22|4655.62|4656.47|4655.87|4655.97|4655.37|60
1642163080000|2022-01-14 12:24:40|4655.97|4655.37|4655.97|4655.37|4656.09|4655.49|4655.47|4654.87|55
1642163090000|2022-01-14 12:24:50|4655.72|4655.12|4655.09|4654.49|4655.72|4655.12|4654.97|4654.37|63
1642163100000|2022-01-14 12:25:00|4655.22|4654.62|4655.47|4654.87|4655.72|4655.12|4654.97|4654.37|79
1642163110000|2022-01-14 12:25:10|4655.72|4655.12|4655.72|4655.12|4655.72|4655.12|4655.47|4654.87|22
1642163120000|2022-01-14 12:25:20|4655.97|4655.37|4655.72|4655.12|4655.97|4655.37|4655.72|4655.12|15
1642163130000|2022-01-14 12:25:30|4655.97|4655.37|4655.47|4654.87|4656.22|4655.62|4655.47|4654.87|64
1642163140000|2022-01-14 12:25:40|4655.22|4654.62|4655.97|4655.37|4656.22|4655.62|4655.22|4654.62|52
1642163150000|2022-01-14 12:25:50|4655.72|4655.12|4655.72|4655.12|4655.84|4655.24|4655.47|4654.87|38
1642163160000|2022-01-14 12:26:00|4655.59|4654.99|4655.72|4655.12|4655.72|4655.12|4655.47|4654.87|137
1642163170000|2022-01-14 12:26:10|4655.47|4654.87|4654.97|4654.37|4655.72|4655.12|4654.97|4654.37|60
1642163180000|2022-01-14 12:26:20|4654.72|4654.12|4654.47|4653.87|4655.22|4654.62|4654.47|4653.87|142
1642163190000|2022-01-14 12:26:30|4654.59|4653.99|4654.22|4653.62|4654.59|4653.99|4653.97|4653.37|149
1642163200000|2022-01-14 12:26:40|4653.97|4653.37|4654.22|4653.62|4654.22|4653.62|4653.97|4653.37|30
1642163210000|2022-01-14 12:26:50|4653.97|4653.37|4653.34|4652.74|4653.97|4653.37|4653.22|4652.62|99
1642163220000|2022-01-14 12:27:00|4653.22|4652.62|4653.22|4652.62|4653.47|4652.87|4653.22|4652.62|93
1642163230000|2022-01-14 12:27:10|4653.47|4652.87|4653.59|4652.99|4653.72|4653.12|4653.34|4652.74|106
1642163240000|2022-01-14 12:27:20|4653.72|4653.12|4652.97|4652.37|4653.72|4653.12|4652.97|4652.37|42
1642163250000|2022-01-14 12:27:30|4653.09|4652.49|4652.97|4652.37|4653.09|4652.49|4652.97|4652.37|60
1642163260000|2022-01-14 12:27:40|4652.72|4652.12|4652.47|4651.87|4652.72|4652.12|4652.47|4651.87|59
1642163270000|2022-01-14 12:27:50|4652.72|4652.12|4652.72|4652.12|4652.72|4652.12|4652.72|4652.12|7
1642163280000|2022-01-14 12:28:00|4651.97|4651.37|4651.47|4650.87|4651.97|4651.37|4651.47|4650.87|208
1642163290000|2022-01-14 12:28:10|4651.59|4650.99|4650.97|4650.37|4651.72|4651.12|4650.97|4650.37|86
1642163300000|2022-01-14 12:28:20|4650.72|4650.12|4650.97|4650.37|4650.97|4650.37|4650.72|4650.12|107
1642163310000|2022-01-14 12:28:30|4651.22|4650.62|4650.47|4649.87|4651.22|4650.62|4650.47|4649.87|114
1642163320000|2022-01-14 12:28:40|4650.22|4649.62|4650.22|4649.62|4650.72|4650.12|4650.22|4649.62|210
1642163330000|2022-01-14 12:28:50|4649.97|4649.37|4649.97|4649.37|4650.22|4649.62|4649.72|4649.12|123
1642163340000|2022-01-14 12:29:00|4650.47|4649.87|4650.22|4649.62|4650.47|4649.87|4649.97|4649.37|157
1642163350000|2022-01-14 12:29:10|4650.47|4649.87|4649.97|4649.37|4650.47|4649.87|4649.97|4649.37|97
1642163360000|2022-01-14 12:29:20|4649.84|4649.24|4648.72|4648.12|4649.84|4649.24|4648.72|4648.12|113
1642163370000|2022-01-14 12:29:30|4648.97|4648.37|4648.97|4648.37|4649.22|4648.62|4648.97|4648.37|253
1642163380000|2022-01-14 12:29:40|4649.22|4648.62|4649.59|4648.99|4649.72|4649.12|4648.97|4648.37|96
1642163390000|2022-01-14 12:29:50|4649.72|4649.12|4648.72|4648.12|4649.72|4649.12|4648.72|4648.12|41
1642163400000|2022-01-14 12:30:00|4648.47|4647.87|4648.97|4648.37|4649.47|4648.87|4648.47|4647.87|209
1642163410000|2022-01-14 12:30:10|4649.22|4648.62|4648.97|4648.37|4649.22|4648.62|4648.97|4648.37|60
1642163420000|2022-01-14 12:30:20|4648.72|4648.12|4648.72|4648.12|4648.97|4648.37|4648.47|4647.87|138
1642163430000|2022-01-14 12:30:30|4649.22|4648.62|4649.47|4648.87|4649.47|4648.87|4649.22|4648.62|99
1642163440000|2022-01-14 12:30:40|4649.72|4649.12|4649.72|4649.12|4649.72|4649.12|4649.47|4648.87|86
1642163450000|2022-01-14 12:30:50|4649.84|4649.24|4649.72|4649.12|4649.97|4649.37|4649.72|4649.12|44
1642163460000|2022-01-14 12:31:00|4649.47|4648.87|4650.47|4649.87|4650.47|4649.87|4649.47|4648.87|106
1642163470000|2022-01-14 12:31:10|4650.59|4649.99|4650.97|4650.37|4650.97|4650.37|4650.59|4649.99|85
1642163480000|2022-01-14 12:31:20|4651.09|4650.49|4651.22|4650.62|4651.22|4650.62|4650.97|4650.37|45
1642163490000|2022-01-14 12:31:30|4651.34|4650.74|4650.09|4649.49|4651.34|4650.74|4649.97|4649.37|74
1642163500000|2022-01-14 12:31:40|4650.22|4649.62|4650.22|4649.62|4650.47|4649.87|4650.22|4649.62|9
1642163510000|2022-01-14 12:31:50|4650.47|4649.87|4650.72|4650.12|4650.72|4650.12|4650.47|4649.87|9
1642163520000|2022-01-14 12:32:00|4650.47|4649.87|4650.59|4649.99|4650.97|4650.37|4650.47|4649.87|65
1642163530000|2022-01-14 12:32:10|4650.72|4650.12|4650.47|4649.87|4650.97|4650.37|4650.22|4649.62|37
1642163540000|2022-01-14 12:32:20|4649.97|4649.37|4650.34|4649.74|4650.47|4649.87|4649.72|4649.12|57
1642163550000|2022-01-14 12:32:30|4650.22|4649.62|4650.72|4650.12|4650.84|4650.24|4650.22|4649.62|21
1642163560000|2022-01-14 12:32:40|4650.47|4649.87|4650.47|4649.87|4650.72|4650.12|4650.47|4649.87|78
1642163570000|2022-01-14 12:32:50|4650.59|4649.99|4650.72|4650.12|4650.72|4650.12|4650.47|4649.87|29
1642163580000|2022-01-14 12:33:00|4650.47|4649.87|4650.84|4650.24|4650.84|4650.24|4650.47|4649.87|44
1642163590000|2022-01-14 12:33:10|4650.97|4650.37|4649.97|4649.37|4650.97|4650.37|4649.97|4649.37|76
1642163600000|2022-01-14 12:33:20|4650.09|4649.49|4650.22|4649.62|4650.47|4649.87|4649.97|4649.37|26
1642163610000|2022-01-14 12:33:30|4650.47|4649.87|4650.72|4650.12|4650.72|4650.12|4650.47|4649.87|26
1642163620000|2022-01-14 12:33:40|4650.47|4649.87|4650.47|4649.87|4650.47|4649.87|4650.47|4649.87|16
1642163630000|2022-01-14 12:33:50|4650.72|4650.12|4650.72|4650.12|4650.72|4650.12|4650.47|4649.87|30
1642163640000|2022-01-14 12:34:00|4650.22|4649.62|4650.22|4649.62|4650.22|4649.62|4650.22|4649.62|41
1642163650000|2022-01-14 12:34:10|4650.47|4649.87|4650.72|4650.12|4650.97|4650.37|4650.47|4649.87|80
1642163660000|2022-01-14 12:34:20|4650.84|4650.24|4650.97|4650.37|4650.97|4650.37|4650.72|4650.12|22
1642163670000|2022-01-14 12:34:30|4650.72|4650.12|4650.97|4650.37|4651.22|4650.62|4650.72|4650.12|41
1642163680000|2022-01-14 12:34:40|4651.09|4650.49|4651.22|4650.62|4651.22|4650.62|4651.09|4650.49|8
1642163690000|2022-01-14 12:34:50|||||||||5
1642163700000|2022-01-14 12:35:00|4650.97|4650.37|4650.22|4649.62|4650.97|4650.37|4650.22|4649.62|79
1642163710000|2022-01-14 12:35:10|4650.34|4649.74|4650.72|4650.12|4650.72|4650.12|4650.34|4649.74|22
1642163720000|2022-01-14 12:35:20|4650.97|4650.37|4651.22|4650.62|4651.22|4650.62|4650.97|4650.37|68
1642163730000|2022-01-14 12:35:30|4651.47|4650.87|4651.47|4650.87|4651.47|4650.87|4651.22|4650.62|203
1642163740000|2022-01-14 12:35:40|4651.59|4650.99|4650.72|4650.12|4651.59|4650.99|4650.72|4650.12|33
1642163750000|2022-01-14 12:35:50|4650.47|4649.87|4650.47|4649.87|4650.72|4650.12|4650.47|4649.87|32
1642163760000|2022-01-14 12:36:00|4650.59|4649.99|4650.97|4650.37|4651.09|4650.49|4650.59|4649.99|42
1642163770000|2022-01-14 12:36:10|4650.72|4650.12|4650.97|4650.37|4650.97|4650.37|4650.72|4650.12|31
1642163780000|2022-01-14 12:36:20|4650.72|4650.12|4650.72|4650.12|4650.97|4650.37|4650.72|4650.12|12
1642163790000|2022-01-14 12:36:30|4650.59|4649.99|4650.22|4649.62|4650.59|4649.99|4650.22|4649.62|27
1642163800000|2022-01-14 12:36:40|4650.47|4649.87|4650.47|4649.87|4650.47|4649.87|4650.47|4649.87|25
1642163810000|2022-01-14 12:36:50|4650.22|4649.62|4649.22|4648.62|4650.22|4649.62|4649.22|4648.62|145
1642163820000|2022-01-14 12:37:00|4649.47|4648.87|4648.97|4648.37|4649.47|4648.87|4648.72|4648.12|67
1642163830000|2022-01-14 12:37:10|4648.84|4648.24|4648.72|4648.12|4648.97|4648.37|4648.72|4648.12|21
1642163840000|2022-01-14 12:37:20|4648.97|4648.37|4648.47|4647.87|4648.97|4648.37|4648.22|4647.62|491
1642163850000|2022-01-14 12:37:30|4648.22|4647.62|4647.97|4647.37|4648.97|4648.37|4647.72|4647.12|331
1642163860000|2022-01-14 12:37:40|4647.72|4647.12|4646.97|4646.37|4647.72|4647.12|4646.72|4646.12|355
1642163870000|2022-01-14 12:37:50|4646.84|4646.24|4647.22|4646.62|4647.22|4646.62|4646.72|4646.12|129
1642163880000|2022-01-14 12:38:00|4647.47|4646.87|4647.47|4646.87|4647.47|4646.87|4646.72|4646.12|102
1642163890000|2022-01-14 12:38:10|4647.72|4647.12|4647.84|4647.24|4647.97|4647.37|4647.47|4646.87|128
1642163900000|2022-01-14 12:38:20|4647.47|4646.87|4647.72|4647.12|4647.97|4647.37|4647.22|4646.62|142
1642163910000|2022-01-14 12:38:30|4647.84|4647.24|4647.22|4646.62|4647.97|4647.37|4647.22|4646.62|44
1642163920000|2022-01-14 12:38:40|4647.47|4646.87|4647.72|4647.12|4647.72|4647.12|4647.22|4646.62|102
1642163930000|2022-01-14 12:38:50|4647.84|4647.24|4646.97|4646.37|4647.84|4647.24|4646.97|4646.37|150
1642163940000|2022-01-14 12:39:00|4647.47|4646.87|4646.97|4646.37|4647.72|4647.12|4646.97|4646.37|77
1642163950000|2022-01-14 12:39:10|4647.22|4646.62|4647.47|4646.87|4647.47|4646.87|4647.22|4646.62|68
1642163960000|2022-01-14 12:39:20|4647.34|4646.74|4647.47|4646.87|4647.47|4646.87|4647.22|4646.62|76
1642163970000|2022-01-14 12:39:30|4647.34|4646.74|4647.22|4646.62|4647.47|4646.87|4647.22|4646.62|39
1642163980000|2022-01-14 12:39:40|4647.47|4646.87|4647.22|4646.62|4647.72|4647.12|4647.22|4646.62|116
1642163990000|2022-01-14 12:39:50|4647.47|4646.87|4646.97|4646.37|4647.47|4646.87|4646.72|4646.12|85
1642164000000|2022-01-14 12:40:00|4646.72|4646.12|4645.22|4644.62|4646.72|4646.12|4645.22|4644.62|685
1642164010000|2022-01-14 12:40:10|4644.84|4644.24|4643.72|4643.12|4644.97|4644.37|4643.22|4642.62|825
1642164020000|2022-01-14 12:40:20|4643.97|4643.37|4645.22|4644.62|4645.22|4644.62|4643.97|4643.37|313
1642164030000|2022-01-14 12:40:30|4645.09|4644.49|4644.47|4643.87|4645.22|4644.62|4643.97|4643.37|431
1642164040000|2022-01-14 12:40:40|4644.72|4644.12|4644.22|4643.62|4644.72|4644.12|4644.22|4643.62|123
1642164050000|2022-01-14 12:40:50|4643.97|4643.37|4643.72|4643.12|4644.22|4643.62|4643.47|4642.87|103
1642164060000|2022-01-14 12:41:00|4643.47|4642.87|4642.09|4641.49|4643.72|4643.12|4642.09|4641.49|407
1642164070000|2022-01-14 12:41:10|4641.97|4641.37|4641.47|4640.87|4641.97|4641.37|4640.97|4640.37|605
1642164080000|2022-01-14 12:41:20|4641.97|4641.37|4641.22|4640.62|4642.47|4641.87|4640.47|4639.87|532
1642164090000|2022-01-14 12:41:30|4641.59|4640.99|4641.22|4640.62|4641.97|4641.37|4640.97|4640.37|215
1642164100000|2022-01-14 12:41:40|4640.97|4640.37|4640.72|4640.12|4641.22|4640.62|4640.47|4639.87|211
1642164110000|2022-01-14 12:41:50|4640.97|4640.37|4640.47|4639.87|4641.22|4640.62|4639.72|4639.12|442
1642164120000|2022-01-14 12:42:00|4640.84|4640.24|4641.47|4640.87|4641.47|4640.87|4640.72|4640.12|287
1642164130000|2022-01-14 12:42:10|4641.22|4640.62|4639.97|4639.37|4641.47|4640.87|4639.97|4639.37|152
1642164140000|2022-01-14 12:42:20|4640.59|4639.99|4640.22|4639.62|4640.72|4640.12|4639.97|4639.37|413
1642164150000|2022-01-14 12:42:30|4640.34|4639.74|4640.72|4640.12|4640.97|4640.37|4640.34|4639.74|99
1642164160000|2022-01-14 12:42:40|4640.47|4639.87|4640.47|4639.87|4640.47|4639.87|4639.97|4639.37|148
1642164170000|2022-01-14 12:42:50|4640.72|4640.12|4640.72|4640.12|4640.97|4640.37|4640.47|4639.87|70
1642164180000|2022-01-14 12:43:00|4640.97|4640.37|4641.34|4640.74|4641.59|4640.99|4640.97|4640.37|186
1642164190000|2022-01-14 12:43:10|4641.22|4640.62|4640.72|4640.12|4641.34|4640.74|4640.72|4640.12|127
1642164200000|2022-01-14 12:43:20|4640.47|4639.87|4639.97|4639.37|4640.97|4640.37|4639.97|4639.37|174
1642164210000|2022-01-14 12:43:30|4640.22|4639.62|4639.97|4639.37|4640.47|4639.87|4639.97|4639.37|191
1642164220000|2022-01-14 12:43:40|4640.09|4639.49|4639.97|4639.37|4640.22|4639.62|4639.72|4639.12|175
1642164230000|2022-01-14 12:43:50|4640.22|4639.62|4639.97|4639.37|4640.22|4639.62|4639.97|4639.37|91
1642164240000|2022-01-14 12:44:00|4640.22|4639.62|4640.59|4639.99|4640.59|4639.99|4640.22|4639.62|97
1642164250000|2022-01-14 12:44:10|4640.72|4640.12|4640.72|4640.12|4640.84|4640.24|4640.47|4639.87|63
1642164260000|2022-01-14 12:44:20|4640.84|4640.24|4639.97|4639.37|4640.84|4640.24|4639.97|4639.37|77
1642164270000|2022-01-14 12:44:30|4640.22|4639.62|4640.22|4639.62|4640.22|4639.62|4639.97|4639.37|76
1642164280000|2022-01-14 12:44:40|4640.47|4639.87|4640.47|4639.87|4640.72|4640.12|4640.22|4639.62|99
1642164290000|2022-01-14 12:44:50|4640.72|4640.12|4641.22|4640.62|4641.72|4641.12|4640.72|4640.12|145
1642164300000|2022-01-14 12:45:00|4641.47|4640.87|4642.47|4641.87|4642.47|4641.87|4641.47|4640.87|179
1642164310000|2022-01-14 12:45:10|4642.72|4642.12|4643.22|4642.62|4643.72|4643.12|4642.72|4642.12|246
1642164320000|2022-01-14 12:45:20|4643.34|4642.74|4642.97|4642.37|4643.34|4642.74|4642.72|4642.12|170
1642164330000|2022-01-14 12:45:30|4643.22|4642.62|4643.22|4642.62|4643.47|4642.87|4643.09|4642.49|201
1642164340000|2022-01-14 12:45:40|4643.34|4642.74|4642.97|4642.37|4643.47|4642.87|4642.72|4642.12|68
1642164350000|2022-01-14 12:45:50|4643.22|4642.62|4643.47|4642.87|4643.47|4642.87|4642.97|4642.37|122
1642164360000|2022-01-14 12:46:00|4643.22|4642.62|4644.22|4643.62|4644.22|4643.62|4643.22|4642.62|118
1642164370000|2022-01-14 12:46:10|4643.97|4643.37|4643.97|4643.37|4643.97|4643.37|4643.72|4643.12|87
1642164380000|2022-01-14 12:46:20|4643.59|4642.99|4642.72|4642.12|4643.72|4643.12|4642.72|4642.12|98
1642164390000|2022-01-14 12:46:30|4642.84|4642.24|4643.22|4642.62|4643.22|4642.62|4642.72|4642.12|104
1642164400000|2022-01-14 12:46:40|4643.47|4642.87|4644.22|4643.62|4644.22|4643.62|4643.34|4642.74|155
1642164410000|2022-01-14 12:46:50|4644.47|4643.87|4644.47|4643.87|4644.47|4643.87|4644.22|4643.62|84
1642164420000|2022-01-14 12:47:00|4644.22|4643.62|4643.72|4643.12|4644.22|4643.62|4643.47|4642.87|89
1642164430000|2022-01-14 12:47:10|4643.97|4643.37|4643.47|4642.87|4643.97|4643.37|4643.47|4642.87|106
1642164440000|2022-01-14 12:47:20|4643.22|4642.62|4642.47|4641.87|4643.47|4642.87|4642.47|4641.87|61
1642164450000|2022-01-14 12:47:30|4642.34|4641.74|4641.47|4640.87|4642.47|4641.87|4641.22|4640.62|153
1642164460000|2022-01-14 12:47:40|4641.34|4640.74|4641.22|4640.62|4641.72|4641.12|4641.22|4640.62|128
1642164470000|2022-01-14 12:47:50|4641.47|4640.87|4641.72|4641.12|4641.72|4641.12|4641.47|4640.87|161
1642164480000|2022-01-14 12:48:00|4641.84|4641.24|4642.22|4641.62|4642.47|4641.87|4641.72|4641.12|91
1642164490000|2022-01-14 12:48:10|4641.97|4641.37|4642.22|4641.62|4642.22|4641.62|4641.97|4641.37|34
1642164500000|2022-01-14 12:48:20|4642.09|4641.49|4641.72|4641.12|4642.22|4641.62|4641.72|4641.12|59
1642164510000|2022-01-14 12:48:30|4641.47|4640.87|4642.22|4641.62|4642.47|4641.87|4641.47|4640.87|138
1642164520000|2022-01-14 12:48:40|4642.47|4641.87|4643.22|4642.62|4643.47|4642.87|4642.22|4641.62|216
1642164530000|2022-01-14 12:48:50|4643.34|4642.74|4643.47|4642.87|4643.72|4643.12|4643.22|4642.62|76
1642164540000|2022-01-14 12:49:00|4643.72|4643.12|4643.97|4643.37|4644.47|4643.87|4643.72|4643.12|318
1642164550000|2022-01-14 12:49:10|4643.72|4643.12|4642.84|4642.24|4643.72|4643.12|4642.72|4642.12|110
1642164560000|2022-01-14 12:49:20|4642.72|4642.12|4641.97|4641.37|4642.72|4642.12|4641.97|4641.37|90
1642164570000|2022-01-14 12:49:30|4642.09|4641.49|4642.22|4641.62|4642.22|4641.62|4641.47|4640.87|173
1642164580000|2022-01-14 12:49:40|4641.97|4641.37|4642.22|4641.62|4642.47|4641.87|4641.72|4641.12|43
1642164590000|2022-01-14 12:49:50|4642.09|4641.49|4642.72|4642.12|4642.72|4642.12|4642.09|4641.49|21
1642164600000|2022-01-14 12:50:00|4642.84|4642.24|4641.97|4641.37|4642.84|4642.24|4641.84|4641.24|51
1642164610000|2022-01-14 12:50:10|4641.72|4641.12|4642.47|4641.87|4642.47|4641.87|4641.72|4641.12|65
1642164620000|2022-01-14 12:50:20|4642.34|4641.74|4642.22|4641.62|4642.47|4641.87|4642.22|4641.62|42
1642164630000|2022-01-14 12:50:30|4642.09|4641.49|4641.72|4641.12|4642.09|4641.49|4641.72|4641.12|15
1642164640000|2022-01-14 12:50:40|4641.59|4640.99|4641.72|4641.12|4641.97|4641.37|4641.47|4640.87|31
1642164650000|2022-01-14 12:50:50|4641.97|4641.37|4642.22|4641.62|4642.72|4642.12|4641.97|4641.37|71
1642164660000|2022-01-14 12:51:00|4642.47|4641.87|4643.22|4642.62|4643.22|4642.62|4642.47|4641.87|80
1642164670000|2022-01-14 12:51:10|4642.97|4642.37|4642.72|4642.12|4643.09|4642.49|4642.72|4642.12|35
1642164680000|2022-01-14 12:51:20|4642.84|4642.24|4643.22|4642.62|4643.22|4642.62|4642.47|4641.87|52
1642164690000|2022-01-14 12:51:30|4643.09|4642.49|4642.97|4642.37|4643.22|4642.62|4642.97|4642.37|24
1642164700000|2022-01-14 12:51:40|4643.09|4642.49|4642.72|4642.12|4643.22|4642.62|4642.22|4641.62|72
1642164710000|2022-01-14 12:51:50|4642.84|4642.24|4642.97|4642.37|4643.22|4642.62|4642.72|4642.12|17
1642164720000|2022-01-14 12:52:00|4643.09|4642.49|4643.22|4642.62|4643.72|4643.12|4642.97|4642.37|77
1642164730000|2022-01-14 12:52:10|4642.97|4642.37|4643.22|4642.62|4643.22|4642.62|4642.97|4642.37|26
1642164740000|2022-01-14 12:52:20|4642.72|4642.12|4642.22|4641.62|4642.72|4642.12|4642.22|4641.62|110
1642164750000|2022-01-14 12:52:30|4642.34|4641.74|4642.47|4641.87|4642.72|4642.12|4642.22|4641.62|49
1642164760000|2022-01-14 12:52:40|4642.59|4641.99|4642.47|4641.87|4642.72|4642.12|4642.47|4641.87|30
1642164770000|2022-01-14 12:52:50|4642.72|4642.12|4643.22|4642.62|4643.22|4642.62|4642.72|4642.12|31
1642164780000|2022-01-14 12:53:00|4642.97|4642.37|4642.72|4642.12|4643.47|4642.87|4642.47|4641.87|187
1642164790000|2022-01-14 12:53:10|4642.47|4641.87|4642.72|4642.12|4642.72|4642.12|4642.22|4641.62|79
1642164800000|2022-01-14 12:53:20|4643.47|4642.87|4643.72|4643.12|4643.72|4643.12|4643.47|4642.87|120
1642164810000|2022-01-14 12:53:30|4643.59|4642.99|4642.22|4641.62|4643.72|4643.12|4642.22|4641.62|93
1642164820000|2022-01-14 12:53:40|4641.97|4641.37|4641.84|4641.24|4641.97|4641.37|4641.72|4641.12|55
1642164830000|2022-01-14 12:53:50|4641.97|4641.37|4642.22|4641.62|4642.22|4641.62|4641.72|4641.12|24
1642164840000|2022-01-14 12:54:00|4642.47|4641.87|4641.47|4640.87|4642.59|4641.99|4641.47|4640.87|104
1642164850000|2022-01-14 12:54:10|4641.22|4640.62|4640.22|4639.62|4641.22|4640.62|4640.22|4639.62|284
1642164860000|2022-01-14 12:54:20|4639.97|4639.37|4640.47|4639.87|4640.47|4639.87|4639.97|4639.37|223
1642164870000|2022-01-14 12:54:30|4640.22|4639.62|4639.97|4639.37|4640.72|4640.12|4639.97|4639.37|319
1642164880000|2022-01-14 12:54:40|4640.09|4639.49|4640.47|4639.87|4641.22|4640.62|4640.09|4639.49|204
1642164890000|2022-01-14 12:54:50|4640.59|4639.99|4640.22|4639.62|4641.22|4640.62|4640.22|4639.62|128
1642164900000|2022-01-14 12:55:00|4640.34|4639.74|4641.22|4640.62|4641.22|4640.62|4640.22|4639.62|133
1642164910000|2022-01-14 12:55:10|4640.97|4640.37|4639.97|4639.37|4640.97|4640.37|4639.97|4639.37|218
1642164920000|2022-01-14 12:55:20|4639.72|4639.12|4639.22|4638.62|4640.09|4639.49|4639.22|4638.62|279
1642164930000|2022-01-14 12:55:30|4638.97|4638.37|4637.97|4637.37|4639.22|4638.62|4637.97|4637.37|753
1642164940000|2022-01-14 12:55:40|4637.72|4637.12|4636.97|4636.37|4637.97|4637.37|4636.97|4636.37|462
1642164950000|2022-01-14 12:55:50|4637.22|4636.62|4637.72|4637.12|4637.72|4637.12|4636.97|4636.37|370
1642164960000|2022-01-14 12:56:00|4637.59|4636.99|4637.22|4636.62|4637.72|4637.12|4637.22|4636.62|128
1642164970000|2022-01-14 12:56:10|4636.97|4636.37|4636.72|4636.12|4636.97|4636.37|4636.72|4636.12|286
1642164980000|2022-01-14 12:56:20|4636.47|4635.87|4637.47|4636.87|4637.47|4636.87|4636.47|4635.87|212
1642164990000|2022-01-14 12:56:30|4637.59|4636.99|4636.97|4636.37|4637.72|4637.12|4636.97|4636.37|165
1642165000000|2022-01-14 12:56:40|4637.22|4636.62|4635.47|4634.87|4637.22|4636.62|4635.47|4634.87|492
1642165010000|2022-01-14 12:56:50|4635.72|4635.12|4636.22|4635.62|4636.47|4635.87|4635.72|4635.12|261
1642165020000|2022-01-14 12:57:00|4636.34|4635.74|4636.22|4635.62|4636.97|4636.37|4636.22|4635.62|309
1642165030000|2022-01-14 12:57:10|4636.47|4635.87|4637.22|4636.62|4637.47|4636.87|4635.97|4635.37|640
1642165040000|2022-01-14 12:57:20|4636.97|4636.37|4636.97|4636.37|4637.47|4636.87|4636.97|4636.37|132
1642165050000|2022-01-14 12:57:30|4637.22|4636.62|4637.22|4636.62|4637.47|4636.87|4636.97|4636.37|135
1642165060000|2022-01-14 12:57:40|4637.34|4636.74|4637.22|4636.62|4637.47|4636.87|4636.97|4636.37|81
1642165070000|2022-01-14 12:57:50|4636.97|4636.37|4636.22|4635.62|4637.22|4636.62|4635.97|4635.37|272
1642165080000|2022-01-14 12:58:00|4635.97|4635.37|4636.72|4636.12|4636.72|4636.12|4635.97|4635.37|299
1642165090000|2022-01-14 12:58:10|4636.22|4635.62|4634.72|4634.12|4636.22|4635.62|4634.72|4634.12|409
1642165100000|2022-01-14 12:58:20|4634.97|4634.37|4635.22|4634.62|4635.22|4634.62|4634.72|4634.12|104
1642165110000|2022-01-14 12:58:30|4634.97|4634.37|4634.72|4634.12|4635.22|4634.62|4634.47|4633.87|105
1642165120000|2022-01-14 12:58:40|4634.47|4633.87|4633.22|4632.62|4634.47|4633.87|4633.22|4632.62|814
1642165130000|2022-01-14 12:58:50|4632.97|4632.37|4631.97|4631.37|4633.22|4632.62|4631.72|4631.12|830
1642165140000|2022-01-14 12:59:00|4632.22|4631.62|4627.47|4626.87|4632.22|4631.62|4627.22|4626.62|2915
1642165150000|2022-01-14 12:59:10|4627.72|4627.12|4627.47|4626.87|4627.97|4627.37|4627.22|4626.62|792
1642165160000|2022-01-14 12:59:20|4627.72|4627.12|4630.22|4629.62|4630.47|4629.87|4627.72|4627.12|791
1642165170000|2022-01-14 12:59:30|4629.97|4629.37|4629.72|4629.12|4630.72|4630.12|4629.72|4629.12|320
1642165180000|2022-01-14 12:59:40|4629.97|4629.37|4627.47|4626.87|4629.97|4629.37|4627.47|4626.87|1197
1642165190000|2022-01-14 12:59:50|4627.59|4626.99|4626.84|4626.24|4627.72|4627.12|4626.47|4625.87|288
1642165200000|2022-01-14 13:00:00|4627.47|4626.87|4629.97|4629.37|4629.97|4629.37|4627.22|4626.62|1573
1642165210000|2022-01-14 13:00:10|4630.22|4629.62|4627.47|4626.87|4630.22|4629.62|4627.47|4626.87|484
1642165220000|2022-01-14 13:00:20|4627.72|4627.12|4627.97|4627.37|4628.47|4627.87|4627.47|4626.87|306
1642165230000|2022-01-14 13:00:30|4628.22|4627.62|4623.97|4623.37|4628.72|4628.12|4623.97|4623.37|1403
1642165240000|2022-01-14 13:00:40|4624.22|4623.62|4624.47|4623.87|4624.72|4624.12|4623.97|4623.37|740
1642165250000|2022-01-14 13:00:50|4624.72|4624.12|4621.97|4621.37|4624.72|4624.12|4621.97|4621.37|960
1642165260000|2022-01-14 13:01:00|4621.22|4620.62|4623.47|4622.87|4623.72|4623.12|4621.22|4620.62|773
1642165270000|2022-01-14 13:01:10|4623.22|4622.62|4623.97|4623.37|4623.97|4623.37|4621.97|4621.37|418
1642165280000|2022-01-14 13:01:20|4624.22|4623.62|4625.97|4625.37|4627.47|4626.87|4624.22|4623.62|633
1642165290000|2022-01-14 13:01:30|4625.72|4625.12|4626.97|4626.37|4627.22|4626.62|4625.72|4625.12|269
1642165300000|2022-01-14 13:01:40|4626.72|4626.12|4627.97|4627.37|4627.97|4627.37|4626.47|4625.87|202
1642165310000|2022-01-14 13:01:50|4627.72|4627.12|4628.22|4627.62|4628.47|4627.87|4627.47|4626.87|194
1642165320000|2022-01-14 13:02:00|4628.09|4627.49|4626.47|4625.87|4628.72|4628.12|4626.47|4625.87|257
1642165330000|2022-01-14 13:02:10|4626.72|4626.12|4627.09|4626.49|4627.22|4626.62|4625.97|4625.37|169
1642165340000|2022-01-14 13:02:20|4626.97|4626.37|4626.97|4626.37|4626.97|4626.37|4625.59|4624.99|544
1642165350000|2022-01-14 13:02:30|4627.22|4626.62|4624.72|4624.12|4627.47|4626.87|4624.72|4624.12|286
1642165360000|2022-01-14 13:02:40|4624.97|4624.37|4625.47|4624.87|4625.97|4625.37|4624.97|4624.37|190
1642165370000|2022-01-14 13:02:50|4625.59|4624.99|4625.97|4625.37|4626.47|4625.87|4625.59|4624.99|218
1642165380000|2022-01-14 13:03:00|4626.22|4625.62|4627.47|4626.87|4627.47|4626.87|4626.22|4625.62|431
1642165390000|2022-01-14 13:03:10|4627.72|4627.12|4627.97|4627.37|4628.47|4627.87|4627.72|4627.12|215
1642165400000|2022-01-14 13:03:20|4628.22|4627.62|4627.22|4626.62|4628.47|4627.87|4626.97|4626.37|377
1642165410000|2022-01-14 13:03:30|4627.47|4626.87|4628.47|4627.87|4629.47|4628.87|4627.34|4626.74|274
1642165420000|2022-01-14 13:03:40|4628.22|4627.62|4629.47|4628.87|4629.47|4628.87|4628.22|4627.62|189
1642165430000|2022-01-14 13:03:50|4629.22|4628.62|4629.97|4629.37|4629.97|4629.37|4629.22|4628.62|149
1642165440000|2022-01-14 13:04:00|4629.72|4629.12|4629.47|4628.87|4629.97|4629.37|4629.47|4628.87|582
1642165450000|2022-01-14 13:04:10|4627.72|4627.12|4627.72|4627.12|4628.22|4627.62|4627.59|4626.99|644
1642165460000|2022-01-14 13:04:20|4627.47|4626.87|4628.47|4627.87|4628.47|4627.87|4627.47|4626.87|98
1642165470000|2022-01-14 13:04:30|4628.72|4628.12|4627.97|4627.37|4628.72|4628.12|4627.97|4627.37|98
1642165480000|2022-01-14 13:04:40|4627.72|4627.12|4628.47|4627.87|4628.47|4627.87|4627.72|4627.12|99
1642165490000|2022-01-14 13:04:50|4628.72|4628.12|4629.47|4628.87|4629.72|4629.12|4628.47|4627.87|98
1642165500000|2022-01-14 13:05:00|4629.59|4628.99|4630.09|4629.49|4630.34|4629.74|4629.34|4628.74|185
1642165510000|2022-01-14 13:05:10|4630.22|4629.62|4629.47|4628.87|4630.72|4630.12|4629.47|4628.87|231
1642165520000|2022-01-14 13:05:20|4629.22|4628.62|4630.59|4629.99|4630.72|4630.12|4629.22|4628.62|195
1642165530000|2022-01-14 13:05:30|4630.47|4629.87|4627.97|4627.37|4631.09|4630.49|4627.84|4627.24|1041
1642165540000|2022-01-14 13:05:40|4627.72|4627.12|4626.72|4626.12|4627.72|4627.12|4626.34|4625.74|335
1642165550000|2022-01-14 13:05:50|4626.47|4625.87|4626.97|4626.37|4627.22|4626.62|4625.97|4625.37|162
1642165560000|2022-01-14 13:06:00|4627.22|4626.62|4627.97|4627.37|4627.97|4627.37|4626.72|4626.12|144
1642165570000|2022-01-14 13:06:10|4628.22|4627.62|4629.22|4628.62|4629.22|4628.62|4628.22|4627.62|67
1642165580000|2022-01-14 13:06:20|4629.47|4628.87|4628.22|4627.62|4629.47|4628.87|4628.22|4627.62|146
1642165590000|2022-01-14 13:06:30|4628.47|4627.87|4628.72|4628.12|4628.97|4628.37|4628.47|4627.87|97
1642165600000|2022-01-14 13:06:40|4628.97|4628.37|4629.72|4629.12|4629.72|4629.12|4628.97|4628.37|78
1642165610000|2022-01-14 13:06:50|4629.47|4628.87|4629.09|4628.49|4629.72|4629.12|4628.84|4628.24|324
1642165620000|2022-01-14 13:07:00|4629.22|4628.62|4630.47|4629.87|4630.72|4630.12|4628.97|4628.37|207
1642165630000|2022-01-14 13:07:10|4630.22|4629.62|4630.72|4630.12|4630.97|4630.37|4630.22|4629.62|56
1642165640000|2022-01-14 13:07:20|4630.97|4630.37|4630.97|4630.37|4630.97|4630.37|4630.72|4630.12|75
1642165650000|2022-01-14 13:07:30|4630.72|4630.12|4630.22|4629.62|4631.22|4630.62|4630.09|4629.49|159
1642165660000|2022-01-14 13:07:40|4629.97|4629.37|4630.47|4629.87|4630.47|4629.87|4629.84|4629.24|203
1642165670000|2022-01-14 13:07:50|4630.22|4629.62|4630.72|4630.12|4630.72|4630.12|4629.97|4629.37|147
1642165680000|2022-01-14 13:08:00|4630.84|4630.24|4630.72|4630.12|4631.22|4630.62|4630.72|4630.12|84
1642165690000|2022-01-14 13:08:10|4630.47|4629.87|4629.72|4629.12|4630.72|4630.12|4629.47|4628.87|78
1642165700000|2022-01-14 13:08:20|4629.47|4628.87|4630.72|4630.12|4630.97|4630.37|4629.47|4628.87|411
1642165710000|2022-01-14 13:08:30|4631.22|4630.62|4630.47|4629.87|4631.22|4630.62|4630.34|4629.74|213
1642165720000|2022-01-14 13:08:40|4630.22|4629.62|4630.72|4630.12|4630.72|4630.12|4629.72|4629.12|399
1642165730000|2022-01-14 13:08:50|4630.97|4630.37|4630.72|4630.12|4631.47|4630.87|4630.47|4629.87|199
1642165740000|2022-01-14 13:09:00|4630.59|4629.99|4630.97|4630.37|4631.22|4630.62|4629.97|4629.37|191
1642165750000|2022-01-14 13:09:10|4631.22|4630.62|4630.97|4630.37|4631.84|4631.24|4630.72|4630.12|291
1642165760000|2022-01-14 13:09:20|4630.72|4630.12|4629.97|4629.37|4630.72|4630.12|4629.97|4629.37|175
1642165770000|2022-01-14 13:09:30|4630.09|4629.49|4630.47|4629.87|4630.47|4629.87|4629.72|4629.12|50
1642165780000|2022-01-14 13:09:40|4630.22|4629.62|4629.47|4628.87|4630.22|4629.62|4628.97|4628.37|249
1642165790000|2022-01-14 13:09:50|4629.72|4629.12|4629.22|4628.62|4629.72|4629.12|4629.22|4628.62|202
1642165800000|2022-01-14 13:10:00|4628.97|4628.37|4628.72|4628.12|4628.97|4628.37|4628.59|4627.99|109
1642165810000|2022-01-14 13:10:10|4628.97|4628.37|4627.72|4627.12|4628.97|4628.37|4627.72|4627.12|100
1642165820000|2022-01-14 13:10:20|4627.47|4626.87|4627.22|4626.62|4627.47|4626.87|4626.59|4625.99|250
1642165830000|2022-01-14 13:10:30|4627.34|4626.74|4628.72|4628.12|4628.72|4628.12|4627.34|4626.74|210
1642165840000|2022-01-14 13:10:40|4628.97|4628.37|4628.97|4628.37|4628.97|4628.37|4628.47|4627.87|106
1642165850000|2022-01-14 13:10:50|4628.72|4628.12|4628.72|4628.12|4628.72|4628.12|4628.47|4627.87|52
1642165860000|2022-01-14 13:11:00|4628.47|4627.87|4629.22|4628.62|4629.22|4628.62|4628.47|4627.87|57
1642165870000|2022-01-14 13:11:10|4629.09|4628.49|4630.72|4630.12|4630.84|4630.24|4628.97|4628.37|196
1642165880000|2022-01-14 13:11:20|4630.47|4629.87|4630.97|4630.37|4630.97|4630.37|4630.47|4629.87|54
1642165890000|2022-01-14 13:11:30|4631.22|4630.62|4631.22|4630.62|4631.22|4630.62|4630.72|4630.12|126
1642165900000|2022-01-14 13:11:40|4630.97|4630.37|4631.47|4630.87|4631.47|4630.87|4630.97|4630.37|141
1642165910000|2022-01-14 13:11:50|4631.22|4630.62|4631.22|4630.62|4631.22|4630.62|4630.97|4630.37|54
1642165920000|2022-01-14 13:12:00|4631.47|4630.87|4631.22|4630.62|4631.47|4630.87|4631.22|4630.62|138
1642165930000|2022-01-14 13:12:10|4630.97|4630.37|4630.47|4629.87|4631.22|4630.62|4630.47|4629.87|180
1642165940000|2022-01-14 13:12:20|4630.22|4629.62|4627.97|4627.37|4630.22|4629.62|4627.22|4626.62|959
1642165950000|2022-01-14 13:12:30|4628.22|4627.62|4627.72|4627.12|4628.22|4627.62|4627.72|4627.12|157
1642165960000|2022-01-14 13:12:40|4627.47|4626.87|4627.22|4626.62|4627.72|4627.12|4627.22|4626.62|94
1642165970000|2022-01-14 13:12:50|4627.47|4626.87|4627.22|4626.62|4627.47|4626.87|4626.72|4626.12|106
1642165980000|2022-01-14 13:13:00|4627.47|4626.87|4627.72|4627.12|4627.72|4627.12|4627.22|4626.62|144
1642165990000|2022-01-14 13:13:10|4627.97|4627.37|4627.59|4626.99|4627.97|4627.37|4627.47|4626.87|111
1642166000000|2022-01-14 13:13:20|4627.47|4626.87|4625.97|4625.37|4627.47|4626.87|4625.97|4625.37|300
1642166010000|2022-01-14 13:13:30|4626.09|4625.49|4625.97|4625.37|4626.97|4626.37|4625.97|4625.37|266
1642166020000|2022-01-14 13:13:40|4626.22|4625.62|4626.22|4625.62|4626.22|4625.62|4625.97|4625.37|214
1642166030000|2022-01-14 13:13:50|4625.84|4625.24|4625.97|4625.37|4626.22|4625.62|4625.72|4625.12|131
1642166040000|2022-01-14 13:14:00|4626.22|4625.62|4626.47|4625.87|4626.47|4625.87|4625.84|4625.24|147
1642166050000|2022-01-14 13:14:10|4626.72|4626.12|4626.22|4625.62|4626.97|4626.37|4626.22|4625.62|96
1642166060000|2022-01-14 13:14:20|4625.97|4625.37|4624.47|4623.87|4626.22|4625.62|4624.47|4623.87|189
1642166070000|2022-01-14 13:14:30|4624.72|4624.12|4624.47|4623.87|4624.72|4624.12|4624.47|4623.87|104
1642166080000|2022-01-14 13:14:40|4624.72|4624.12|4624.97|4624.37|4624.97|4624.37|4624.47|4623.87|235
1642166090000|2022-01-14 13:14:50|4624.72|4624.12|4625.22|4624.62|4625.22|4624.62|4624.47|4623.87|143
1642166100000|2022-01-14 13:15:00|4625.47|4624.87|4626.72|4626.12|4626.97|4626.37|4625.47|4624.87|276
1642166110000|2022-01-14 13:15:10|4626.84|4626.24|4627.72|4627.12|4627.72|4627.12|4626.47|4625.87|144
1642166120000|2022-01-14 13:15:20|4627.47|4626.87|4627.47|4626.87|4627.47|4626.87|4626.97|4626.37|108
1642166130000|2022-01-14 13:15:30|4627.72|4627.12|4628.22|4627.62|4628.22|4627.62|4627.72|4627.12|56
1642166140000|2022-01-14 13:15:40|4627.97|4627.37|4628.22|4627.62|4628.22|4627.62|4627.97|4627.37|87
1642166150000|2022-01-14 13:15:50|4627.97|4627.37|4627.97|4627.37|4627.97|4627.37|4627.47|4626.87|115
1642166160000|2022-01-14 13:16:00|4628.22|4627.62|4629.22|4628.62|4629.22|4628.62|4628.22|4627.62|157
1642166170000|2022-01-14 13:16:10|4629.47|4628.87|4629.47|4628.87|4629.72|4629.12|4629.47|4628.87|89
1642166180000|2022-01-14 13:16:20|4629.72|4629.12|4630.72|4630.12|4630.72|4630.12|4629.72|4629.12|200
1642166190000|2022-01-14 13:16:30|4630.47|4629.87|4631.22|4630.62|4631.22|4630.62|4630.47|4629.87|153
1642166200000|2022-01-14 13:16:40|4630.97|4630.37|4631.22|4630.62|4631.22|4630.62|4630.72|4630.12|166
1642166210000|2022-01-14 13:16:50|4631.47|4630.87|4632.22|4631.62|4632.22|4631.62|4630.97|4630.37|501
1642166220000|2022-01-14 13:17:00|4631.97|4631.37|4632.72|4632.12|4632.72|4632.12|4631.97|4631.37|292
1642166230000|2022-01-14 13:17:10|4632.97|4632.37|4633.47|4632.87|4633.72|4633.12|4632.97|4632.37|439
1642166240000|2022-01-14 13:17:20|4633.22|4632.62|4632.72|4632.12|4633.72|4633.12|4632.72|4632.12|400
1642166250000|2022-01-14 13:17:30|4632.47|4631.87|4632.97|4632.37|4633.22|4632.62|4632.22|4631.62|452
1642166260000|2022-01-14 13:17:40|4632.72|4632.12|4632.72|4632.12|4632.84|4632.24|4632.22|4631.62|172
1642166270000|2022-01-14 13:17:50|4632.84|4632.24|4632.97|4632.37|4633.22|4632.62|4632.72|4632.12|78
1642166280000|2022-01-14 13:18:00|4632.72|4632.12|4632.47|4631.87|4632.72|4632.12|4631.97|4631.37|160
1642166290000|2022-01-14 13:18:10|4632.34|4631.74|4631.72|4631.12|4632.47|4631.87|4631.72|4631.12|116
1642166300000|2022-01-14 13:18:20|4631.97|4631.37|4630.97|4630.37|4631.97|4631.37|4630.72|4630.12|198
1642166310000|2022-01-14 13:18:30|4631.22|4630.62|4631.09|4630.49|4631.47|4630.87|4631.09|4630.49|169
1642166320000|2022-01-14 13:18:40|4630.97|4630.37|4629.97|4629.37|4631.22|4630.62|4629.97|4629.37|238
1642166330000|2022-01-14 13:18:50|4630.22|4629.62|4630.22|4629.62|4630.22|4629.62|4629.72|4629.12|80
1642166340000|2022-01-14 13:19:00|4630.47|4629.87|4629.22|4628.62|4630.72|4630.12|4628.97|4628.37|361
1642166350000|2022-01-14 13:19:10|4628.97|4628.37|4628.84|4628.24|4629.47|4628.87|4628.72|4628.12|248
1642166360000|2022-01-14 13:19:20|4628.97|4628.37|4628.97|4628.37|4629.22|4628.62|4628.72|4628.12|201
1642166370000|2022-01-14 13:19:30|4629.09|4628.49|4629.22|4628.62|4629.22|4628.62|4628.97|4628.37|133
1642166380000|2022-01-14 13:19:40|4630.22|4629.62|4630.47|4629.87|4630.72|4630.12|4630.22|4629.62|280
1642166390000|2022-01-14 13:19:50|4629.97|4629.37|4630.22|4629.62|4630.97|4630.37|4629.97|4629.37|347
1642166400000|2022-01-14 13:20:00|4630.47|4629.87|4630.72|4630.12|4630.72|4630.12|4629.97|4629.37|331
1642166410000|2022-01-14 13:20:10|4630.97|4630.37|4631.22|4630.62|4631.22|4630.62|4630.47|4629.87|185
1642166420000|2022-01-14 13:20:20|4631.72|4631.12|4631.47|4630.87|4631.97|4631.37|4631.47|4630.87|158
1642166430000|2022-01-14 13:20:30|4631.22|4630.62|4631.47|4630.87|4631.47|4630.87|4630.72|4630.12|186
1642166440000|2022-01-14 13:20:40|4631.22|4630.62|4630.72|4630.12|4631.22|4630.62|4630.47|4629.87|138
1642166450000|2022-01-14 13:20:50|4630.47|4629.87|4630.47|4629.87|4630.47|4629.87|4630.22|4629.62|139
1642166460000|2022-01-14 13:21:00|4630.72|4630.12|4631.22|4630.62|4631.22|4630.62|4630.47|4629.87|194
1642166470000|2022-01-14 13:21:10|4631.47|4630.87|4631.22|4630.62|4631.97|4631.37|4630.97|4630.37|201
1642166480000|2022-01-14 13:21:20|4631.47|4630.87|4631.72|4631.12|4631.97|4631.37|4631.47|4630.87|57
1642166490000|2022-01-14 13:21:30|4631.59|4630.99|4630.72|4630.12|4631.59|4630.99|4630.72|4630.12|171
1642166500000|2022-01-14 13:21:40|4630.47|4629.87|4630.22|4629.62|4630.72|4630.12|4630.22|4629.62|105
1642166510000|2022-01-14 13:21:50|4630.47|4629.87|4630.47|4629.87|4630.72|4630.12|4630.47|4629.87|61
1642166520000|2022-01-14 13:22:00|4630.72|4630.12|4630.22|4629.62|4630.72|4630.12|4630.22|4629.62|227
1642166530000|2022-01-14 13:22:10|4630.47|4629.87|4629.47|4628.87|4630.47|4629.87|4628.97|4628.37|276
1642166540000|2022-01-14 13:22:20|4629.59|4628.99|4629.72|4629.12|4629.72|4629.12|4629.22|4628.62|219
1642166550000|2022-01-14 13:22:30|4629.97|4629.37|4629.97|4629.37|4629.97|4629.37|4629.72|4629.12|54
1642166560000|2022-01-14 13:22:40|4630.22|4629.62|4631.72|4631.12|4631.97|4631.37|4630.22|4629.62|241
1642166570000|2022-01-14 13:22:50|4631.59|4630.99|4632.22|4631.62|4632.47|4631.87|4631.59|4630.99|159
1642166580000|2022-01-14 13:23:00|4631.97|4631.37|4631.72|4631.12|4631.97|4631.37|4631.72|4631.12|103
1642166590000|2022-01-14 13:23:10|4631.47|4630.87|4631.97|4631.37|4632.22|4631.62|4631.47|4630.87|77
1642166600000|2022-01-14 13:23:20|4631.72|4631.12|4630.97|4630.37|4632.22|4631.62|4630.97|4630.37|234
1642166610000|2022-01-14 13:23:30|4630.72|4630.12|4631.47|4630.87|4631.47|4630.87|4630.72|4630.12|75
1642166620000|2022-01-14 13:23:40|4631.22|4630.62|4631.22|4630.62|4631.22|4630.62|4630.97|4630.37|100
1642166630000|2022-01-14 13:23:50|4631.47|4630.87|4631.47|4630.87|4631.72|4631.12|4631.47|4630.87|67
1642166640000|2022-01-14 13:24:00|4631.72|4631.12|4632.22|4631.62|4632.22|4631.62|4631.47|4630.87|140
1642166650000|2022-01-14 13:24:10|4632.47|4631.87|4631.72|4631.12|4632.47|4631.87|4631.72|4631.12|85
1642166660000|2022-01-14 13:24:20|4631.97|4631.37|4632.47|4631.87|4632.47|4631.87|4631.72|4631.12|158
1642166670000|2022-01-14 13:24:30|4632.22|4631.62|4632.72|4632.12|4632.72|4632.12|4632.22|4631.62|111
1642166680000|2022-01-14 13:24:40|4632.47|4631.87|4633.22|4632.62|4633.22|4632.62|4632.22|4631.62|165
1642166690000|2022-01-14 13:24:50|4632.97|4632.37|4632.97|4632.37|4633.22|4632.62|4632.97|4632.37|27
1642166700000|2022-01-14 13:25:00|4633.22|4632.62|4632.22|4631.62|4633.22|4632.62|4632.22|4631.62|197
1642166710000|2022-01-14 13:25:10|4632.34|4631.74|4633.22|4632.62|4633.22|4632.62|4632.34|4631.74|361
1642166720000|2022-01-14 13:25:20|4633.09|4632.49|4632.72|4632.12|4633.09|4632.49|4632.47|4631.87|143
1642166730000|2022-01-14 13:25:30|4632.47|4631.87|4632.97|4632.37|4632.97|4632.37|4632.47|4631.87|250
1642166740000|2022-01-14 13:25:40|4632.72|4632.12|4632.72|4632.12|4632.97|4632.37|4632.47|4631.87|197
1642166750000|2022-01-14 13:25:50|4632.47|4631.87|4632.72|4632.12|4632.84|4632.24|4632.47|4631.87|92
1642166760000|2022-01-14 13:26:00|4632.47|4631.87|4632.22|4631.62|4632.47|4631.87|4631.72|4631.12|142
1642166770000|2022-01-14 13:26:10|4631.97|4631.37|4632.47|4631.87|4632.47|4631.87|4631.97|4631.37|69
1642166780000|2022-01-14 13:26:20|4632.72|4632.12|4632.84|4632.24|4633.22|4632.62|4632.72|4632.12|194
1642166790000|2022-01-14 13:26:30|4632.97|4632.37|4632.72|4632.12|4632.97|4632.37|4632.72|4632.12|100
1642166800000|2022-01-14 13:26:40|4632.47|4631.87|4632.97|4632.37|4632.97|4632.37|4632.47|4631.87|100
1642166810000|2022-01-14 13:26:50|4632.72|4632.12|4632.72|4632.12|4632.97|4632.37|4632.47|4631.87|228
1642166820000|2022-01-14 13:27:00|4632.47|4631.87|4631.47|4630.87|4632.47|4631.87|4631.47|4630.87|344
1642166830000|2022-01-14 13:27:10|4631.22|4630.62|4629.97|4629.37|4631.22|4630.62|4629.97|4629.37|574
1642166840000|2022-01-14 13:27:20|4629.47|4628.87|4629.22|4628.62|4629.84|4629.24|4628.97|4628.37|414
1642166850000|2022-01-14 13:27:30|4628.97|4628.37|4630.72|4630.12|4630.72|4630.12|4628.97|4628.37|641
1642166860000|2022-01-14 13:27:40|4630.97|4630.37|4632.22|4631.62|4632.22|4631.62|4630.97|4630.37|153
1642166870000|2022-01-14 13:27:50|4632.47|4631.87|4632.47|4631.87|4632.72|4632.12|4631.97|4631.37|101
1642166880000|2022-01-14 13:28:00|4632.22|4631.62|4630.97|4630.37|4632.22|4631.62|4630.97|4630.37|175
1642166890000|2022-01-14 13:28:10|4630.72|4630.12|4629.22|4628.62|4630.72|4630.12|4629.22|4628.62|158
1642166900000|2022-01-14 13:28:20|4629.47|4628.87|4629.72|4629.12|4629.72|4629.12|4629.22|4628.62|59
1642166910000|2022-01-14 13:28:30|4629.59|4628.99|4629.72|4629.12|4629.72|4629.12|4629.47|4628.87|40
1642166920000|2022-01-14 13:28:40|4629.59|4628.99|4629.97|4629.37|4629.97|4629.37|4629.59|4628.99|103
1642166930000|2022-01-14 13:28:50|4629.84|4629.24|4629.72|4629.12|4629.97|4629.37|4629.72|4629.12|18
1642166940000|2022-01-14 13:29:00|4629.59|4628.99|4629.97|4629.37|4629.97|4629.37|4629.22|4628.62|163
1642166950000|2022-01-14 13:29:10|4630.22|4629.62|4630.22|4629.62|4630.22|4629.62|4629.72|4629.12|73
1642166960000|2022-01-14 13:29:20|4630.34|4629.74|4630.97|4630.37|4631.09|4630.49|4630.34|4629.74|63
1642166970000|2022-01-14 13:29:30|4631.09|4630.49|4631.97|4631.37|4631.97|4631.37|4631.09|4630.49|78
1642166980000|2022-01-14 13:29:40|4632.09|4631.49|4632.22|4631.62|4632.22|4631.62|4631.97|4631.37|93
1642166990000|2022-01-14 13:29:50|4632.47|4631.87|4632.22|4631.62|4632.59|4631.99|4632.09|4631.49|58
1642167000000|2022-01-14 13:30:00|4631.97|4631.37|4632.22|4631.62|4633.22|4632.62|4631.97|4631.37|288
1642167010000|2022-01-14 13:30:10|4632.47|4631.87|4631.97|4631.37|4632.47|4631.87|4629.97|4629.37|524
1642167020000|2022-01-14 13:30:20|4632.22|4631.62|4632.72|4632.12|4633.22|4632.62|4630.84|4630.24|824
1642167030000|2022-01-14 13:30:30|4633.09|4632.49|4633.22|4632.62|4633.22|4632.62|4632.47|4631.87|480
1642167040000|2022-01-14 13:30:40|4632.97|4632.37|4632.47|4631.87|4633.22|4632.62|4632.47|4631.87|393
1642167050000|2022-01-14 13:30:50|4632.72|4632.12|4632.47|4631.87|4632.72|4632.12|4631.84|4631.24|235
1642167060000|2022-01-14 13:31:00|4632.72|4632.12|4631.72|4631.12|4632.72|4632.12|4631.22|4630.62|205
1642167070000|2022-01-14 13:31:10|4631.59|4630.99|4632.72|4632.12|4633.22|4632.62|4631.47|4630.87|518
1642167080000|2022-01-14 13:31:20|4632.97|4632.37|4632.97|4632.37|4633.22|4632.62|4632.72|4632.12|336
1642167090000|2022-01-14 13:31:30|4632.84|4632.24|4631.47|4630.87|4632.84|4632.24|4631.47|4630.87|436
1642167100000|2022-01-14 13:31:40|4631.22|4630.62|4630.22|4629.62|4631.22|4630.62|4629.97|4629.37|281
1642167110000|2022-01-14 13:31:50|4629.97|4629.37|4630.22|4629.62|4630.47|4629.87|4629.72|4629.12|158
1642167120000|2022-01-14 13:32:00|4631.22|4630.62|4628.72|4628.12|4631.22|4630.62|4628.47|4627.87|837
1642167130000|2022-01-14 13:32:10|4628.97|4628.37|4628.47|4627.87|4629.47|4628.87|4628.47|4627.87|859
1642167140000|2022-01-14 13:32:20|4628.72|4628.12|4628.72|4628.12|4629.47|4628.87|4628.47|4627.87|466
1642167150000|2022-01-14 13:32:30|4628.97|4628.37|4630.47|4629.87|4630.47|4629.87|4628.72|4628.12|255
1642167160000|2022-01-14 13:32:40|4630.22|4629.62|4629.22|4628.62|4630.22|4629.62|4628.97|4628.37|252
1642167170000|2022-01-14 13:32:50|4629.34|4628.74|4629.22|4628.62|4629.47|4628.87|4628.97|4628.37|141
1642167180000|2022-01-14 13:33:00|4629.47|4628.87|4626.72|4626.12|4629.47|4628.87|4626.47|4625.87|525
1642167190000|2022-01-14 13:33:10|4626.47|4625.87|4626.09|4625.49|4626.72|4626.12|4625.22|4624.62|569
1642167200000|2022-01-14 13:33:20|4626.22|4625.62|4627.47|4626.87|4627.47|4626.87|4626.22|4625.62|98
1642167210000|2022-01-14 13:33:30|4627.22|4626.62|4627.72|4627.12|4627.97|4627.37|4627.22|4626.62|172
1642167220000|2022-01-14 13:33:40|4627.84|4627.24|4630.97|4630.37|4631.22|4630.62|4627.72|4627.12|447
1642167230000|2022-01-14 13:33:50|4630.72|4630.12|4630.22|4629.62|4631.72|4631.12|4629.97|4629.37|380
1642167240000|2022-01-14 13:34:00|4630.47|4629.87|4630.22|4629.62|4630.47|4629.87|4629.97|4629.37|149
1642167250000|2022-01-14 13:34:10|4630.47|4629.87|4628.22|4627.62|4630.47|4629.87|4628.22|4627.62|203
1642167260000|2022-01-14 13:34:20|4627.97|4627.37|4628.22|4627.62|4628.47|4627.87|4627.22|4626.62|131
1642167270000|2022-01-14 13:34:30|4628.47|4627.87|4630.47|4629.87|4630.72|4630.12|4628.47|4627.87|303
1642167280000|2022-01-14 13:34:40|4630.22|4629.62|4629.72|4629.12|4630.22|4629.62|4629.47|4628.87|157
1642167290000|2022-01-14 13:34:50|4628.97|4628.37|4628.97|4628.37|4629.22|4628.62|4628.47|4627.87|128
1642167300000|2022-01-14 13:35:00|4629.09|4628.49|4628.72|4628.12|4629.97|4629.37|4627.97|4627.37|384
1642167310000|2022-01-14 13:35:10|4628.97|4628.37|4628.47|4627.87|4629.72|4629.12|4628.47|4627.87|106
1642167320000|2022-01-14 13:35:20|4628.72|4628.12|4628.22|4627.62|4629.22|4628.62|4627.97|4627.37|154
1642167330000|2022-01-14 13:35:30|4628.34|4627.74|4627.22|4626.62|4628.34|4627.74|4626.72|4626.12|342
1642167340000|2022-01-14 13:35:40|4627.72|4627.12|4627.72|4627.12|4628.22|4627.62|4627.72|4627.12|215
1642167350000|2022-01-14 13:35:50|4628.22|4627.62|4627.72|4627.12|4628.22|4627.62|4627.47|4626.87|296
1642167360000|2022-01-14 13:36:00|4627.47|4626.87|4627.34|4626.74|4627.47|4626.87|4626.47|4625.87|277
1642167370000|2022-01-14 13:36:10|4627.47|4626.87|4627.72|4627.12|4627.72|4627.12|4627.09|4626.49|152
1642167380000|2022-01-14 13:36:20|4627.47|4626.87|4627.59|4626.99|4627.72|4627.12|4627.47|4626.87|100
1642167390000|2022-01-14 13:36:30|4627.47|4626.87|4626.72|4626.12|4627.72|4627.12|4626.22|4625.62|300
1642167400000|2022-01-14 13:36:40|4626.47|4625.87|4627.22|4626.62|4627.22|4626.62|4626.47|4625.87|156
1642167410000|2022-01-14 13:36:50|4627.47|4626.87|4628.22|4627.62|4628.22|4627.62|4627.47|4626.87|286
1642167420000|2022-01-14 13:37:00|4627.72|4627.12|4628.22|4627.62|4628.22|4627.62|4627.72|4627.12|547
1642167430000|2022-01-14 13:37:10|4627.97|4627.37|4627.47|4626.87|4627.97|4627.37|4627.47|4626.87|220
1642167440000|2022-01-14 13:37:20|4627.22|4626.62|4626.97|4626.37|4627.22|4626.62|4626.72|4626.12|96
1642167450000|2022-01-14 13:37:30|4627.22|4626.62|4627.72|4627.12|4627.72|4627.12|4627.22|4626.62|84
1642167460000|2022-01-14 13:37:40|4627.47|4626.87|4626.97|4626.37|4627.72|4627.12|4626.97|4626.37|58
1642167470000|2022-01-14 13:37:50|4626.72|4626.12|4625.97|4625.37|4627.22|4626.62|4625.97|4625.37|224
1642167480000|2022-01-14 13:38:00|4626.22|4625.62|4624.72|4624.12|4626.22|4625.62|4624.72|4624.12|481
1642167490000|2022-01-14 13:38:10|4624.22|4623.62|4625.97|4625.37|4625.97|4625.37|4624.22|4623.62|346
1642167500000|2022-01-14 13:38:20|4625.72|4625.12|4625.97|4625.37|4626.97|4626.37|4625.72|4625.12|283
1642167510000|2022-01-14 13:38:30|4625.72|4625.12|4625.22|4624.62|4625.97|4625.37|4625.22|4624.62|225
1642167520000|2022-01-14 13:38:40|4624.97|4624.37|4625.47|4624.87|4625.47|4624.87|4624.97|4624.37|116
1642167530000|2022-01-14 13:38:50|4624.47|4623.87|4624.59|4623.99|4625.22|4624.62|4624.47|4623.87|685
1642167540000|2022-01-14 13:39:00|4624.97|4624.37|4625.47|4624.87|4625.72|4625.12|4624.97|4624.37|270
1642167550000|2022-01-14 13:39:10|4625.72|4625.12|4626.22|4625.62|4626.22|4625.62|4625.47|4624.87|229
1642167560000|2022-01-14 13:39:20|4625.97|4625.37|4625.47|4624.87|4626.22|4625.62|4624.97|4624.37|230
1642167570000|2022-01-14 13:39:30|4625.22|4624.62|4625.22|4624.62|4625.22|4624.62|4624.72|4624.12|168
1642167580000|2022-01-14 13:39:40|4624.97|4624.37|4625.22|4624.62|4625.47|4624.87|4624.72|4624.12|171
1642167590000|2022-01-14 13:39:50|4625.47|4624.87|4625.47|4624.87|4625.47|4624.87|4624.97|4624.37|76
1642167600000|2022-01-14 13:40:00|4625.72|4625.12|4624.97|4624.37|4625.72|4625.12|4624.72|4624.12|197
1642167610000|2022-01-14 13:40:10|4625.47|4624.87|4625.47|4624.87|4625.47|4624.87|4624.97|4624.37|158
1642167620000|2022-01-14 13:40:20|4625.59|4624.99|4626.47|4625.87|4626.47|4625.87|4625.47|4624.87|282
1642167630000|2022-01-14 13:40:30|4626.72|4626.12|4626.97|4626.37|4627.22|4626.62|4626.47|4625.87|281
1642167640000|2022-01-14 13:40:40|4627.22|4626.62|4627.97|4627.37|4627.97|4627.37|4627.22|4626.62|181
1642167650000|2022-01-14 13:40:50|4627.72|4627.12|4628.47|4627.87|4628.47|4627.87|4627.72|4627.12|133
1642167660000|2022-01-14 13:41:00|4628.34|4627.74|4627.22|4626.62|4628.47|4627.87|4627.22|4626.62|241
1642167670000|2022-01-14 13:41:10|4627.47|4626.87|4626.72|4626.12|4627.97|4627.37|4626.72|4626.12|211
1642167680000|2022-01-14 13:41:20|4626.97|4626.37|4627.47|4626.87|4627.72|4627.12|4626.97|4626.37|205
1642167690000|2022-01-14 13:41:30|4627.22|4626.62|4626.97|4626.37|4627.72|4627.12|4626.97|4626.37|174
1642167700000|2022-01-14 13:41:40|4627.22|4626.62|4625.72|4625.12|4627.22|4626.62|4625.72|4625.12|466
1642167710000|2022-01-14 13:41:50|4625.47|4624.87|4624.97|4624.37|4625.72|4625.12|4624.97|4624.37|209
1642167720000|2022-01-14 13:42:00|4625.22|4624.62|4622.97|4622.37|4625.22|4624.62|4622.72|4622.12|693
1642167730000|2022-01-14 13:42:10|4622.72|4622.12|4622.97|4622.37|4623.97|4623.37|4622.22|4621.62|522
1642167740000|2022-01-14 13:42:20|4623.22|4622.62|4621.72|4621.12|4623.22|4622.62|4621.72|4621.12|407
1642167750000|2022-01-14 13:42:30|4621.97|4621.37|4621.72|4621.12|4621.97|4621.37|4621.22|4620.62|538
1642167760000|2022-01-14 13:42:40|4621.47|4620.87|4620.47|4619.87|4621.59|4620.99|4620.47|4619.87|420
1642167770000|2022-01-14 13:42:50|4620.72|4620.12|4621.72|4621.12|4621.97|4621.37|4620.72|4620.12|494
1642167780000|2022-01-14 13:43:00|4621.97|4621.37|4622.97|4622.37|4622.97|4622.37|4621.97|4621.37|668
1642167790000|2022-01-14 13:43:10|4623.22|4622.62|4622.97|4622.37|4623.22|4622.62|4622.97|4622.37|168
1642167800000|2022-01-14 13:43:20|4622.72|4622.12|4623.97|4623.37|4624.22|4623.62|4622.72|4622.12|484
1642167810000|2022-01-14 13:43:30|4624.22|4623.62|4623.22|4622.62|4624.22|4623.62|4623.22|4622.62|230
1642167820000|2022-01-14 13:43:40|4622.97|4622.37|4622.72|4622.12|4623.47|4622.87|4622.72|4622.12|172
1642167830000|2022-01-14 13:43:50|4622.97|4622.37|4622.97|4622.37|4622.97|4622.37|4622.72|4622.12|247
1642167840000|2022-01-14 13:44:00|4622.47|4621.87|4621.97|4621.37|4622.47|4621.87|4621.72|4621.12|213
1642167850000|2022-01-14 13:44:10|4622.22|4621.62|4622.22|4621.62|4622.72|4622.12|4621.97|4621.37|182
1642167860000|2022-01-14 13:44:20|4622.47|4621.87|4622.72|4622.12|4622.97|4622.37|4622.47|4621.87|108
1642167870000|2022-01-14 13:44:30|4622.97|4622.37|4623.22|4622.62|4623.22|4622.62|4622.72|4622.12|153
1642167880000|2022-01-14 13:44:40|4622.72|4622.12|4622.72|4622.12|4623.22|4622.62|4622.72|4622.12|164
1642167890000|2022-01-14 13:44:50|4622.47|4621.87|4621.97|4621.37|4622.47|4621.87|4621.97|4621.37|198
1642167900000|2022-01-14 13:45:00|4622.47|4621.87|4622.72|4622.12|4622.97|4622.37|4621.97|4621.37|241
1642167910000|2022-01-14 13:45:10|4622.84|4622.24|4623.97|4623.37|4623.97|4623.37|4622.72|4622.12|212
1642167920000|2022-01-14 13:45:20|4623.72|4623.12|4623.97|4623.37|4623.97|4623.37|4623.72|4623.12|171
1642167930000|2022-01-14 13:45:30|4624.22|4623.62|4623.97|4623.37|4624.47|4623.87|4623.97|4623.37|208
1642167940000|2022-01-14 13:45:40|4624.22|4623.62|4624.22|4623.62|4624.22|4623.62|4623.97|4623.37|120
1642167950000|2022-01-14 13:45:50|4624.47|4623.87|4624.97|4624.37|4625.22|4624.62|4624.22|4623.62|395
1642167960000|2022-01-14 13:46:00|4624.47|4623.87|4625.47|4624.87|4625.47|4624.87|4624.47|4623.87|173
1642167970000|2022-01-14 13:46:10|4625.72|4625.12|4625.22|4624.62|4625.72|4625.12|4625.22|4624.62|214
1642167980000|2022-01-14 13:46:20|4625.09|4624.49|4623.47|4622.87|4625.22|4624.62|4623.47|4622.87|225
1642167990000|2022-01-14 13:46:30|4623.22|4622.62|4622.22|4621.62|4623.22|4622.62|4621.97|4621.37|331
1642168000000|2022-01-14 13:46:40|4621.97|4621.37|4620.97|4620.37|4621.97|4621.37|4620.47|4619.87|655
1642168010000|2022-01-14 13:46:50|4620.47|4619.87|4620.97|4620.37|4620.97|4620.37|4619.97|4619.37|679
1642168020000|2022-01-14 13:47:00|4621.22|4620.62|4621.72|4621.12|4621.72|4621.12|4620.97|4620.37|278
1642168030000|2022-01-14 13:47:10|4621.47|4620.87|4622.97|4622.37|4622.97|4622.37|4621.47|4620.87|226
1642168040000|2022-01-14 13:47:20|4623.22|4622.62|4622.97|4622.37|4623.47|4622.87|4622.97|4622.37|192
1642168050000|2022-01-14 13:47:30|4623.22|4622.62|4623.47|4622.87|4623.47|4622.87|4622.97|4622.37|157
1642168060000|2022-01-14 13:47:40|4623.34|4622.74|4622.97|4622.37|4623.47|4622.87|4622.47|4621.87|127
1642168070000|2022-01-14 13:47:50|4623.22|4622.62|4623.72|4623.12|4623.72|4623.12|4623.22|4622.62|91
1642168080000|2022-01-14 13:48:00|4623.97|4623.37|4622.72|4622.12|4623.97|4623.37|4622.47|4621.87|378
1642168090000|2022-01-14 13:48:10|4622.97|4622.37|4623.22|4622.62|4623.59|4622.99|4622.97|4622.37|129
1642168100000|2022-01-14 13:48:20|4623.09|4622.49|4622.72|4622.12|4623.22|4622.62|4622.72|4622.12|109
1642168110000|2022-01-14 13:48:30|4622.97|4622.37|4622.47|4621.87|4623.22|4622.62|4622.47|4621.87|122
1642168120000|2022-01-14 13:48:40|4622.22|4621.62|4621.97|4621.37|4622.47|4621.87|4621.97|4621.37|137
1642168130000|2022-01-14 13:48:50|4621.72|4621.12|4620.97|4620.37|4621.72|4621.12|4620.97|4620.37|247
1642168140000|2022-01-14 13:49:00|4621.09|4620.49|4620.97|4620.37|4622.22|4621.62|4620.97|4620.37|324
1642168150000|2022-01-14 13:49:10|4621.22|4620.62|4619.97|4619.37|4621.34|4620.74|4619.97|4619.37|278
1642168160000|2022-01-14 13:49:20|4620.22|4619.62|4618.97|4618.37|4620.22|4619.62|4618.97|4618.37|446
1642168170000|2022-01-14 13:49:30|4619.22|4618.62|4619.22|4618.62|4619.22|4618.62|4618.97|4618.37|211
1642168180000|2022-01-14 13:49:40|4619.47|4618.87|4619.22|4618.62|4619.72|4619.12|4619.22|4618.62|429
1642168190000|2022-01-14 13:49:50|4619.47|4618.87|4620.47|4619.87|4620.97|4620.37|4619.47|4618.87|440
1642168200000|2022-01-14 13:50:00|4620.22|4619.62|4619.72|4619.12|4620.22|4619.62|4619.47|4618.87|199
1642168210000|2022-01-14 13:50:10|4619.97|4619.37|4620.22|4619.62|4620.22|4619.62|4619.72|4619.12|163
1642168220000|2022-01-14 13:50:20|4619.97|4619.37|4619.97|4619.37|4620.72|4620.12|4619.97|4619.37|235
1642168230000|2022-01-14 13:50:30|4619.84|4619.24|4619.47|4618.87|4619.84|4619.24|4619.22|4618.62|192
1642168240000|2022-01-14 13:50:40|4619.72|4619.12|4619.72|4619.12|4619.72|4619.12|4618.97|4618.37|162
1642168250000|2022-01-14 13:50:50|4619.84|4619.24|4619.47|4618.87|4619.97|4619.37|4619.22|4618.62|171
1642168260000|2022-01-14 13:51:00|4618.72|4618.12|4619.22|4618.62|4619.72|4619.12|4618.72|4618.12|505
1642168270000|2022-01-14 13:51:10|4619.09|4618.49|4616.47|4615.87|4619.09|4618.49|4616.22|4615.62|1787
1642168280000|2022-01-14 13:51:20|4616.72|4616.12|4616.47|4615.87|4616.97|4616.37|4615.97|4615.37|542
1642168290000|2022-01-14 13:51:30|4616.72|4616.12|4616.72|4616.12|4616.72|4616.12|4616.22|4615.62|300
1642168300000|2022-01-14 13:51:40|4616.47|4615.87|4615.47|4614.87|4616.59|4615.99|4615.47|4614.87|622
1642168310000|2022-01-14 13:51:50|4615.72|4615.12|4615.22|4614.62|4615.72|4615.12|4615.22|4614.62|395
1642168320000|2022-01-14 13:52:00|4615.47|4614.87|4616.97|4616.37|4616.97|4616.37|4615.22|4614.62|734
1642168330000|2022-01-14 13:52:10|4616.72|4616.12|4616.72|4616.12|4616.97|4616.37|4616.22|4615.62|384
1642168340000|2022-01-14 13:52:20|4616.97|4616.37|4617.47|4616.87|4617.47|4616.87|4616.97|4616.37|427
1642168350000|2022-01-14 13:52:30|4617.97|4617.37|4617.72|4617.12|4617.97|4617.37|4617.47|4616.87|456
1642168360000|2022-01-14 13:52:40|4617.47|4616.87|4618.72|4618.12|4618.72|4618.12|4617.47|4616.87|432
1642168370000|2022-01-14 13:52:50|4618.47|4617.87|4618.72|4618.12|4619.22|4618.62|4618.47|4617.87|218
1642168380000|2022-01-14 13:53:00|4618.47|4617.87|4618.22|4617.62|4618.97|4618.37|4617.97|4617.37|281
1642168390000|2022-01-14 13:53:10|4617.97|4617.37|4618.47|4617.87|4618.47|4617.87|4617.72|4617.12|229
1642168400000|2022-01-14 13:53:20|4617.72|4617.12|4616.72|4616.12|4617.84|4617.24|4616.72|4616.12|216
1642168410000|2022-01-14 13:53:30|4616.97|4616.37|4615.97|4615.37|4616.97|4616.37|4615.72|4615.12|376
1642168420000|2022-01-14 13:53:40|4616.22|4615.62|4617.22|4616.62|4617.47|4616.87|4615.97|4615.37|227
1642168430000|2022-01-14 13:53:50|4617.47|4616.87|4617.97|4617.37|4618.22|4617.62|4617.47|4616.87|175
1642168440000|2022-01-14 13:54:00|4618.22|4617.62|4617.47|4616.87|4618.47|4617.87|4617.22|4616.62|341
1642168450000|2022-01-14 13:54:10|4617.22|4616.62|4616.72|4616.12|4617.47|4616.87|4616.72|4616.12|171
1642168460000|2022-01-14 13:54:20|4616.84|4616.24|4616.97|4616.37|4616.97|4616.37|4616.47|4615.87|86
1642168470000|2022-01-14 13:54:30|4617.22|4616.62|4617.72|4617.12|4618.72|4618.12|4617.22|4616.62|289
1642168480000|2022-01-14 13:54:40|4617.47|4616.87|4618.47|4617.87|4618.47|4617.87|4617.47|4616.87|101
1642168490000|2022-01-14 13:54:50|4618.22|4617.62|4618.22|4617.62|4618.47|4617.87|4617.97|4617.37|178
1642168500000|2022-01-14 13:55:00|4618.47|4617.87|4618.22|4617.62|4619.09|4618.49|4617.72|4617.12|540
1642168510000|2022-01-14 13:55:10|4617.72|4617.12|4617.97|4617.37|4618.47|4617.87|4617.47|4616.87|368
1642168520000|2022-01-14 13:55:20|4618.22|4617.62|4618.22|4617.62|4618.72|4618.12|4617.97|4617.37|163
1642168530000|2022-01-14 13:55:30|4617.72|4617.12|4616.72|4616.12|4617.72|4617.12|4616.72|4616.12|262
1642168540000|2022-01-14 13:55:40|4616.97|4616.37|4617.72|4617.12|4617.72|4617.12|4616.97|4616.37|251
1642168550000|2022-01-14 13:55:50|4617.97|4617.37|4616.97|4616.37|4618.22|4617.62|4616.97|4616.37|209
1642168560000|2022-01-14 13:56:00|4617.09|4616.49|4617.22|4616.62|4617.22|4616.62|4616.97|4616.37|108
1642168570000|2022-01-14 13:56:10|4616.72|4616.12|4616.97|4616.37|4617.22|4616.62|4616.72|4616.12|130
1642168580000|2022-01-14 13:56:20|4617.22|4616.62|4616.97|4616.37|4617.22|4616.62|4616.72|4616.12|97
1642168590000|2022-01-14 13:56:30|4616.72|4616.12|4616.72|4616.12|4617.22|4616.62|4616.72|4616.12|141
1642168600000|2022-01-14 13:56:40|4616.97|4616.37|4616.97|4616.37|4616.97|4616.37|4616.72|4616.12|50
1642168610000|2022-01-14 13:56:50|4616.47|4615.87|4615.97|4615.37|4616.47|4615.87|4615.47|4614.87|401
1642168620000|2022-01-14 13:57:00|4615.72|4615.12|4617.72|4617.12|4617.72|4617.12|4615.72|4615.12|295
1642168630000|2022-01-14 13:57:10|4617.47|4616.87|4616.47|4615.87|4617.72|4617.12|4616.47|4615.87|130
1642168640000|2022-01-14 13:57:20|4616.22|4615.62|4617.97|4617.37|4618.22|4617.62|4616.22|4615.62|730
1642168650000|2022-01-14 13:57:30|4618.22|4617.62|4618.72|4618.12|4618.97|4618.37|4617.97|4617.37|368
1642168660000|2022-01-14 13:57:40|4618.47|4617.87|4618.22|4617.62|4618.47|4617.87|4617.97|4617.37|254
1642168670000|2022-01-14 13:57:50|4618.47|4617.87|4617.97|4617.37|4618.47|4617.87|4617.97|4617.37|85
1642168680000|2022-01-14 13:58:00|4618.09|4617.49|4617.97|4617.37|4619.22|4618.62|4617.97|4617.37|222
1642168690000|2022-01-14 13:58:10|4618.22|4617.62|4618.72|4618.12|4618.97|4618.37|4618.22|4617.62|226
1642168700000|2022-01-14 13:58:20|4618.97|4618.37|4619.97|4619.37|4619.97|4619.37|4618.97|4618.37|493
1642168710000|2022-01-14 13:58:30|4619.72|4619.12|4620.72|4620.12|4620.97|4620.37|4619.72|4619.12|499
1642168720000|2022-01-14 13:58:40|4620.22|4619.62|4620.72|4620.12|4620.72|4620.12|4620.22|4619.62|236
1642168730000|2022-01-14 13:58:50|4620.59|4619.99|4620.22|4619.62|4620.72|4620.12|4620.22|4619.62|154
1642168740000|2022-01-14 13:59:00|4619.97|4619.37|4620.22|4619.62|4620.47|4619.87|4619.72|4619.12|165
1642168750000|2022-01-14 13:59:10|4619.97|4619.37|4620.22|4619.62|4620.22|4619.62|4619.47|4618.87|158
1642168760000|2022-01-14 13:59:20|4619.97|4619.37|4621.59|4620.99|4621.59|4620.99|4619.97|4619.37|641
1642168770000|2022-01-14 13:59:30|4621.47|4620.87|4621.97|4621.37|4622.22|4621.62|4621.22|4620.62|568
1642168780000|2022-01-14 13:59:40|4621.72|4621.12|4621.72|4621.12|4621.72|4621.12|4621.72|4621.12|191
1642168790000|2022-01-14 13:59:50|4621.97|4621.37|4621.97|4621.37|4622.09|4621.49|4621.97|4621.37|233
1642168800000|2022-01-14 14:00:00|4621.72|4621.12|4621.47|4620.87|4621.97|4621.37|4621.22|4620.62|597
1642168810000|2022-01-14 14:00:10|4621.22|4620.62|4621.72|4621.12|4621.72|4621.12|4620.22|4619.62|270
1642168820000|2022-01-14 14:00:20|4621.47|4620.87|4621.22|4620.62|4622.22|4621.62|4621.22|4620.62|634
1642168830000|2022-01-14 14:00:30|4620.97|4620.37|4620.97|4620.37|4621.22|4620.62|4620.97|4620.37|139
1642168840000|2022-01-14 14:00:40|4620.72|4620.12|4619.47|4618.87|4620.72|4620.12|4619.47|4618.87|242
1642168850000|2022-01-14 14:00:50|4619.72|4619.12|4619.72|4619.12|4619.72|4619.12|4619.22|4618.62|197
1642168860000|2022-01-14 14:01:00|4619.59|4618.99|4619.72|4619.12|4619.97|4619.37|4619.47|4618.87|195
1642168870000|2022-01-14 14:01:10|4619.47|4618.87|4619.72|4619.12|4619.72|4619.12|4619.47|4618.87|122
1642168880000|2022-01-14 14:01:20|4619.22|4618.62|4618.97|4618.37|4619.22|4618.62|4618.97|4618.37|114
1642168890000|2022-01-14 14:01:30|4619.22|4618.62|4618.97|4618.37|4619.22|4618.62|4618.72|4618.12|181
1642168900000|2022-01-14 14:01:40|4618.72|4618.12|4618.72|4618.12|4618.97|4618.37|4618.72|4618.12|88
1642168910000|2022-01-14 14:01:50|4618.97|4618.37|4618.97|4618.37|4618.97|4618.37|4618.97|4618.37|155
1642168920000|2022-01-14 14:02:00|4619.22|4618.62|4619.47|4618.87|4619.72|4619.12|4619.22|4618.62|218
1642168930000|2022-01-14 14:02:10|4619.72|4619.12|4619.72|4619.12|4620.22|4619.62|4619.72|4619.12|99
1642168940000|2022-01-14 14:02:20|4619.97|4619.37|4619.47|4618.87|4619.97|4619.37|4619.47|4618.87|119
1642168950000|2022-01-14 14:02:30|4619.22|4618.62|4618.22|4617.62|4619.22|4618.62|4617.84|4617.24|368
1642168960000|2022-01-14 14:02:40|4618.47|4617.87|4617.97|4617.37|4618.72|4618.12|4617.97|4617.37|120
1642168970000|2022-01-14 14:02:50|4618.22|4617.62|4618.47|4617.87|4618.47|4617.87|4617.97|4617.37|75
1642168980000|2022-01-14 14:03:00|4618.72|4618.12|4618.47|4617.87|4619.22|4618.62|4618.47|4617.87|108
1642168990000|2022-01-14 14:03:10|4618.72|4618.12|4618.47|4617.87|4618.72|4618.12|4618.22|4617.62|108
1642169000000|2022-01-14 14:03:20|4618.72|4618.12|4619.97|4619.37|4619.97|4619.37|4618.72|4618.12|140
1642169010000|2022-01-14 14:03:30|4620.22|4619.62|4620.72|4620.12|4620.72|4620.12|4620.22|4619.62|122
1642169020000|2022-01-14 14:03:40|4620.97|4620.37|4620.47|4619.87|4621.22|4620.62|4620.47|4619.87|346
1642169030000|2022-01-14 14:03:50|4620.72|4620.12|4620.22|4619.62|4620.97|4620.37|4620.22|4619.62|171
1642169040000|2022-01-14 14:04:00|4620.09|4619.49|4620.97|4620.37|4620.97|4620.37|4619.72|4619.12|96
1642169050000|2022-01-14 14:04:10|4621.22|4620.62|4621.72|4621.12|4621.72|4621.12|4620.97|4620.37|237
1642169060000|2022-01-14 14:04:20|4621.97|4621.37|4622.47|4621.87|4622.47|4621.87|4621.97|4621.37|302
1642169070000|2022-01-14 14:04:30|4621.97|4621.37|4621.97|4621.37|4621.97|4621.37|4621.72|4621.12|310
1642169080000|2022-01-14 14:04:40|4622.22|4621.62|4622.22|4621.62|4622.47|4621.87|4622.22|4621.62|121
1642169090000|2022-01-14 14:04:50|4622.47|4621.87|4622.47|4621.87|4622.72|4622.12|4622.22|4621.62|182
1642169100000|2022-01-14 14:05:00|4622.72|4622.12|4623.72|4623.12|4623.72|4623.12|4622.72|4622.12|414
1642169110000|2022-01-14 14:05:10|4623.47|4622.87|4623.97|4623.37|4624.22|4623.62|4623.47|4622.87|787
1642169120000|2022-01-14 14:05:20|4623.72|4623.12|4624.72|4624.12|4624.97|4624.37|4623.72|4623.12|754
1642169130000|2022-01-14 14:05:30|4624.97|4624.37|4625.34|4624.74|4625.47|4624.87|4624.72|4624.12|597
1642169140000|2022-01-14 14:05:40|4625.22|4624.62|4625.72|4625.12|4625.72|4625.12|4624.97|4624.37|270
1642169150000|2022-01-14 14:05:50|4625.47|4624.87|4625.47|4624.87|4626.22|4625.62|4625.47|4624.87|333
1642169160000|2022-01-14 14:06:00|4625.72|4625.12|4625.72|4625.12|4625.97|4625.37|4625.22|4624.62|303
1642169170000|2022-01-14 14:06:10|4625.47|4624.87|4625.72|4625.12|4625.72|4625.12|4625.47|4624.87|133
1642169180000|2022-01-14 14:06:20|4626.22|4625.62|4626.97|4626.37|4626.97|4626.37|4625.97|4625.37|466
1642169190000|2022-01-14 14:06:30|4626.84|4626.24|4626.97|4626.37|4626.97|4626.37|4626.22|4625.62|470
1642169200000|2022-01-14 14:06:40|4626.72|4626.12|4626.22|4625.62|4626.72|4626.12|4626.22|4625.62|169
1642169210000|2022-01-14 14:06:50|4626.47|4625.87|4626.59|4625.99|4626.72|4626.12|4626.22|4625.62|166
1642169220000|2022-01-14 14:07:00|4626.47|4625.87|4626.72|4626.12|4626.72|4626.12|4626.47|4625.87|157
1642169230000|2022-01-14 14:07:10|4626.97|4626.37|4626.97|4626.37|4627.22|4626.62|4626.97|4626.37|249
1642169240000|2022-01-14 14:07:20|4627.22|4626.62|4627.72|4627.12|4627.72|4627.12|4627.22|4626.62|318
1642169250000|2022-01-14 14:07:30|4627.47|4626.87|4626.97|4626.37|4627.47|4626.87|4626.72|4626.12|224
1642169260000|2022-01-14 14:07:40|4626.72|4626.12|4626.72|4626.12|4626.72|4626.12|4626.72|4626.12|96
1642169270000|2022-01-14 14:07:50|4626.47|4625.87|4626.47|4625.87|4626.72|4626.12|4626.47|4625.87|116
1642169280000|2022-01-14 14:08:00|4626.22|4625.62|4625.97|4625.37|4626.22|4625.62|4625.72|4625.12|247
1642169290000|2022-01-14 14:08:10|4625.84|4625.24|4626.47|4625.87|4626.47|4625.87|4625.84|4625.24|95
1642169300000|2022-01-14 14:08:20|4626.59|4625.99|4625.72|4625.12|4626.72|4626.12|4625.72|4625.12|104
1642169310000|2022-01-14 14:08:30|4625.97|4625.37|4626.47|4625.87|4626.47|4625.87|4625.97|4625.37|161
1642169320000|2022-01-14 14:08:40|4626.72|4626.12|4627.22|4626.62|4627.47|4626.87|4626.72|4626.12|237
1642169330000|2022-01-14 14:08:50|4627.09|4626.49|4626.22|4625.62|4627.09|4626.49|4626.22|4625.62|72
1642169340000|2022-01-14 14:09:00|4625.97|4625.37|4626.22|4625.62|4626.47|4625.87|4625.97|4625.37|175
1642169350000|2022-01-14 14:09:10|4625.97|4625.37|4625.97|4625.37|4625.97|4625.37|4625.97|4625.37|114
1642169360000|2022-01-14 14:09:20|4626.09|4625.49|4627.22|4626.62|4627.22|4626.62|4625.97|4625.37|123
1642169370000|2022-01-14 14:09:30|4626.97|4626.37|4626.72|4626.12|4626.97|4626.37|4626.72|4626.12|76
1642169380000|2022-01-14 14:09:40|4626.97|4626.37|4626.97|4626.37|4627.09|4626.49|4626.72|4626.12|112
1642169390000|2022-01-14 14:09:50|4626.72|4626.12|4625.97|4625.37|4626.97|4626.37|4625.97|4625.37|181
1642169400000|2022-01-14 14:10:00|4626.22|4625.62|4625.97|4625.37|4626.72|4626.12|4625.97|4625.37|346
1642169410000|2022-01-14 14:10:10|4626.22|4625.62|4625.97|4625.37|4626.22|4625.62|4625.97|4625.37|145
1642169420000|2022-01-14 14:10:20|4625.22|4624.62|4625.47|4624.87|4625.47|4624.87|4625.22|4624.62|275
1642169430000|2022-01-14 14:10:30|4625.22|4624.62|4625.97|4625.37|4625.97|4625.37|4624.97|4624.37|144
1642169440000|2022-01-14 14:10:40|4626.22|4625.62|4625.22|4624.62|4626.22|4625.62|4624.97|4624.37|145
1642169450000|2022-01-14 14:10:50|4625.47|4624.87|4625.22|4624.62|4625.59|4624.99|4624.97|4624.37|142
1642169460000|2022-01-14 14:11:00|4625.47|4624.87|4625.97|4625.37|4625.97|4625.37|4625.47|4624.87|95
1642169470000|2022-01-14 14:11:10|4625.72|4625.12|4625.22|4624.62|4625.72|4625.12|4625.22|4624.62|73
1642169480000|2022-01-14 14:11:20|4625.47|4624.87|4625.47|4624.87|4625.47|4624.87|4625.22|4624.62|67
1642169490000|2022-01-14 14:11:30|4625.72|4625.12|4625.97|4625.37|4625.97|4625.37|4625.72|4625.12|215
1642169500000|2022-01-14 14:11:40|4626.22|4625.62|4626.97|4626.37|4626.97|4626.37|4626.22|4625.62|170
1642169510000|2022-01-14 14:11:50|4627.47|4626.87|4627.97|4627.37|4627.97|4627.37|4627.22|4626.62|533
1642169520000|2022-01-14 14:12:00|4627.22|4626.62|4627.72|4627.12|4627.72|4627.12|4626.72|4626.12|505
1642169530000|2022-01-14 14:12:10|4627.47|4626.87|4627.97|4627.37|4628.22|4627.62|4627.47|4626.87|175
1642169540000|2022-01-14 14:12:20|4627.72|4627.12|4627.72|4627.12|4627.72|4627.12|4627.72|4627.12|61
1642169550000|2022-01-14 14:12:30|4627.97|4627.37|4628.22|4627.62|4628.22|4627.62|4627.72|4627.12|424
1642169560000|2022-01-14 14:12:40|4627.97|4627.37|4627.47|4626.87|4627.97|4627.37|4626.97|4626.37|160
1642169570000|2022-01-14 14:12:50|4626.97|4626.37|4627.22|4626.62|4627.22|4626.62|4626.97|4626.37|80
1642169580000|2022-01-14 14:13:00|4626.97|4626.37|4627.47|4626.87|4627.47|4626.87|4626.97|4626.37|96
1642169590000|2022-01-14 14:13:10|4627.72|4627.12|4627.47|4626.87|4627.72|4627.12|4627.47|4626.87|173
1642169600000|2022-01-14 14:13:20|4627.34|4626.74|4627.72|4627.12|4627.72|4627.12|4627.22|4626.62|102
1642169610000|2022-01-14 14:13:30|4627.22|4626.62|4627.72|4627.12|4627.72|4627.12|4627.22|4626.62|429
1642169620000|2022-01-14 14:13:40|4627.59|4626.99|4627.72|4627.12|4627.72|4627.12|4627.47|4626.87|89
1642169630000|2022-01-14 14:13:50|4627.97|4627.37|4627.72|4627.12|4627.97|4627.37|4627.72|4627.12|70
1642169640000|2022-01-14 14:14:00|4627.97|4627.37|4627.97|4627.37|4627.97|4627.37|4627.72|4627.12|60
1642169650000|2022-01-14 14:14:10|4628.09|4627.49|4627.97|4627.37|4628.22|4627.62|4627.97|4627.37|176
1642169660000|2022-01-14 14:14:20|4628.22|4627.62|4628.22|4627.62|4628.22|4627.62|4627.97|4627.37|426
1642169670000|2022-01-14 14:14:30|||||||||567
1642169680000|2022-01-14 14:14:40|4629.22|4628.62|4628.97|4628.37|4629.47|4628.87|4628.47|4627.87|760
1642169690000|2022-01-14 14:14:50|4629.22|4628.62|4627.47|4626.87|4629.22|4628.62|4627.22|4626.62|498
1642169700000|2022-01-14 14:15:00|4627.34|4626.74|4626.22|4625.62|4627.47|4626.87|4626.22|4625.62|203
1642169710000|2022-01-14 14:15:10|4626.34|4625.74|4628.22|4627.62|4628.22|4627.62|4626.22|4625.62|230
1642169720000|2022-01-14 14:15:20|4627.97|4627.37|4628.22|4627.62|4628.22|4627.62|4627.97|4627.37|310
1642169730000|2022-01-14 14:15:30|4628.09|4627.49|4628.22|4627.62|4628.22|4627.62|4628.09|4627.49|120
1642169740000|2022-01-14 14:15:40|4628.09|4627.49|4628.22|4627.62|4628.22|4627.62|4627.97|4627.37|155
1642169750000|2022-01-14 14:15:50|4628.97|4628.37|4629.47|4628.87|4629.47|4628.87|4628.97|4628.37|251
1642169760000|2022-01-14 14:16:00|4629.72|4629.12|4630.47|4629.87|4630.72|4630.12|4629.72|4629.12|443
1642169770000|2022-01-14 14:16:10|4630.59|4629.99|4630.47|4629.87|4630.72|4630.12|4630.22|4629.62|284
1642169780000|2022-01-14 14:16:20|4629.97|4629.37|4629.72|4629.12|4629.97|4629.37|4629.47|4628.87|265
1642169790000|2022-01-14 14:16:30|4630.22|4629.62|4630.97|4630.37|4630.97|4630.37|4629.97|4629.37|273
1642169800000|2022-01-14 14:16:40|4631.22|4630.62|4630.72|4630.12|4631.22|4630.62|4630.47|4629.87|206
1642169810000|2022-01-14 14:16:50|4630.47|4629.87|4630.47|4629.87|4630.47|4629.87|4630.22|4629.62|185
1642169820000|2022-01-14 14:17:00|4630.22|4629.62|4629.97|4629.37|4630.47|4629.87|4629.97|4629.37|195
1642169830000|2022-01-14 14:17:10|4629.72|4629.12|4630.22|4629.62|4630.47|4629.87|4629.72|4629.12|167
1642169840000|2022-01-14 14:17:20|4629.97|4629.37|4627.97|4627.37|4630.47|4629.87|4627.47|4626.87|1830
1642169850000|2022-01-14 14:17:30|4627.72|4627.12|4627.72|4627.12|4627.97|4627.37|4627.47|4626.87|290
1642169860000|2022-01-14 14:17:40|4627.97|4627.37|4627.47|4626.87|4627.97|4627.37|4627.22|4626.62|168
1642169870000|2022-01-14 14:17:50|4627.22|4626.62|4626.97|4626.37|4627.22|4626.62|4626.97|4626.37|145
1642169880000|2022-01-14 14:18:00|4627.22|4626.62|4626.72|4626.12|4627.22|4626.62|4626.72|4626.12|198
1642169890000|2022-01-14 14:18:10|4626.97|4626.37|4625.22|4624.62|4626.97|4626.37|4625.22|4624.62|743
1642169900000|2022-01-14 14:18:20|4625.47|4624.87|4625.97|4625.37|4625.97|4625.37|4625.47|4624.87|275
1642169910000|2022-01-14 14:18:30|4625.72|4625.12|4625.97|4625.37|4625.97|4625.37|4625.72|4625.12|205
1642169920000|2022-01-14 14:18:40|4626.22|4625.62|4626.47|4625.87|4626.47|4625.87|4626.22|4625.62|55
1642169930000|2022-01-14 14:18:50|4626.72|4626.12|4627.72|4627.12|4627.72|4627.12|4626.72|4626.12|170
1642169940000|2022-01-14 14:19:00|4627.47|4626.87|4627.72|4627.12|4628.22|4627.62|4627.47|4626.87|204
1642169950000|2022-01-14 14:19:10|4627.47|4626.87|4627.97|4627.37|4627.97|4627.37|4627.47|4626.87|81
1642169960000|2022-01-14 14:19:20|4627.72|4627.12|4627.72|4627.12|4627.97|4627.37|4627.72|4627.12|84
1642169970000|2022-01-14 14:19:30|4627.97|4627.37|4627.72|4627.12|4627.97|4627.37|4627.72|4627.12|83
1642169980000|2022-01-14 14:19:40|4627.47|4626.87|4627.72|4627.12|4627.72|4627.12|4627.47|4626.87|36
1642169990000|2022-01-14 14:19:50|4628.22|4627.62|4628.22|4627.62|4628.22|4627.62|4627.97|4627.37|72
1642170000000|2022-01-14 14:20:00|4627.97|4627.37|4627.97|4627.37|4628.22|4627.62|4627.47|4626.87|158
1642170010000|2022-01-14 14:20:10|4627.72|4627.12|4628.22|4627.62|4628.22|4627.62|4627.72|4627.12|100
1642170020000|2022-01-14 14:20:20|4627.97|4627.37|4627.97|4627.37|4628.22|4627.62|4627.72|4627.12|125
1642170030000|2022-01-14 14:20:30|4628.22|4627.62|4628.72|4628.12|4628.72|4628.12|4628.22|4627.62|108
1642170040000|2022-01-14 14:20:40|4628.47|4627.87|4628.97|4628.37|4628.97|4628.37|4628.47|4627.87|164
1642170050000|2022-01-14 14:20:50|4628.72|4628.12|4628.97|4628.37|4629.22|4628.62|4628.72|4628.12|191
1642170060000|2022-01-14 14:21:00|4629.22|4628.62|4629.47|4628.87|4629.72|4629.12|4628.97|4628.37|333
1642170070000|2022-01-14 14:21:10|4629.34|4628.74|4629.22|4628.62|4629.47|4628.87|4628.72|4628.12|150
1642170080000|2022-01-14 14:21:20|4628.97|4628.37|4629.47|4628.87|4629.72|4629.12|4628.97|4628.37|208
1642170090000|2022-01-14 14:21:30|4629.22|4628.62|4627.97|4627.37|4629.47|4628.87|4627.22|4626.62|843
1642170100000|2022-01-14 14:21:40|4627.84|4627.24|4627.72|4627.12|4627.97|4627.37|4627.72|4627.12|121
1642170110000|2022-01-14 14:21:50|||||||||95
1642170120000|2022-01-14 14:22:00|4627.97|4627.37|4627.72|4627.12|4628.22|4627.62|4627.72|4627.12|214
1642170130000|2022-01-14 14:22:10|4627.47|4626.87|4627.22|4626.62|4627.72|4627.12|4627.22|4626.62|100
1642170140000|2022-01-14 14:22:20|4627.47|4626.87|4627.22|4626.62|4627.47|4626.87|4627.22|4626.62|123
1642170150000|2022-01-14 14:22:30|4627.09|4626.49|4626.97|4626.37|4627.22|4626.62|4626.97|4626.37|137
1642170160000|2022-01-14 14:22:40|4626.72|4626.12|4626.72|4626.12|4626.72|4626.12|4626.47|4625.87|197
1642170170000|2022-01-14 14:22:50|4626.47|4625.87|4626.47|4625.87|4626.72|4626.12|4626.22|4625.62|136
1642170180000|2022-01-14 14:23:00|4626.72|4626.12|4626.22|4625.62|4626.72|4626.12|4626.22|4625.62|166
1642170190000|2022-01-14 14:23:10|4626.47|4625.87|4625.47|4624.87|4626.47|4625.87|4625.47|4624.87|419
1642170200000|2022-01-14 14:23:20|4625.72|4625.12|4625.72|4625.12|4625.72|4625.12|4625.72|4625.12|201
1642170210000|2022-01-14 14:23:30|4625.97|4625.37|4626.72|4626.12|4626.97|4626.37|4625.97|4625.37|185
1642170220000|2022-01-14 14:23:40|4626.47|4625.87|4626.47|4625.87|4626.97|4626.37|4626.47|4625.87|114
1642170230000|2022-01-14 14:23:50|4626.22|4625.62|4625.47|4624.87|4626.22|4625.62|4625.22|4624.62|210
1642170240000|2022-01-14 14:24:00|4625.22|4624.62|4625.22|4624.62|4625.47|4624.87|4624.72|4624.12|218
1642170250000|2022-01-14 14:24:10|4625.47|4624.87|4626.47|4625.87|4626.47|4625.87|4625.47|4624.87|225
1642170260000|2022-01-14 14:24:20|4626.97|4626.37|4627.47|4626.87|4627.47|4626.87|4626.97|4626.37|142
1642170270000|2022-01-14 14:24:30|4627.72|4627.12|4627.72|4627.12|4627.97|4627.37|4627.47|4626.87|171
1642170280000|2022-01-14 14:24:40|4627.97|4627.37|4627.72|4627.12|4627.97|4627.37|4627.47|4626.87|103
1642170290000|2022-01-14 14:24:50|4627.47|4626.87|4627.97|4627.37|4627.97|4627.37|4627.22|4626.62|164
1642170300000|2022-01-14 14:25:00|4627.72|4627.12|4628.22|4627.62|4628.47|4627.87|4627.47|4626.87|323
1642170310000|2022-01-14 14:25:10|4628.47|4627.87|4629.47|4628.87|4629.47|4628.87|4628.47|4627.87|305
1642170320000|2022-01-14 14:25:20|4629.72|4629.12|4629.22|4628.62|4629.72|4629.12|4629.22|4628.62|287
1642170330000|2022-01-14 14:25:30|4629.47|4628.87|4630.47|4629.87|4630.47|4629.87|4629.47|4628.87|291
1642170340000|2022-01-14 14:25:40|4630.72|4630.12|4630.47|4629.87|4630.97|4630.37|4630.47|4629.87|217
1642170350000|2022-01-14 14:25:50|4630.72|4630.12|4628.22|4627.62|4630.72|4630.12|4627.97|4627.37|1472
1642170360000|2022-01-14 14:26:00|4627.97|4627.37|4628.97|4628.37|4629.22|4628.62|4627.97|4627.37|585
1642170370000|2022-01-14 14:26:10|4629.22|4628.62|4629.97|4629.37|4629.97|4629.37|4628.97|4628.37|177
1642170380000|2022-01-14 14:26:20|4629.72|4629.12|4627.72|4627.12|4629.97|4629.37|4627.47|4626.87|801
1642170390000|2022-01-14 14:26:30|4627.97|4627.37|4627.47|4626.87|4627.97|4627.37|4627.47|4626.87|316
1642170400000|2022-01-14 14:26:40|4627.22|4626.62|4627.47|4626.87|4627.72|4627.12|4626.97|4626.37|341
1642170410000|2022-01-14 14:26:50|4627.22|4626.62|4629.47|4628.87|4629.47|4628.87|4627.22|4626.62|356
1642170420000|2022-01-14 14:27:00|4629.72|4629.12|4627.97|4627.37|4630.47|4629.87|4627.47|4626.87|1083
1642170430000|2022-01-14 14:27:10|4627.47|4626.87|4627.47|4626.87|4627.97|4627.37|4627.47|4626.87|474
1642170440000|2022-01-14 14:27:20|4627.59|4626.99|4627.72|4627.12|4627.72|4627.12|4627.22|4626.62|143
1642170450000|2022-01-14 14:27:30|4629.47|4628.87|4629.22|4628.62|4629.72|4629.12|4628.72|4628.12|754
1642170460000|2022-01-14 14:27:40|4629.47|4628.87|4627.97|4627.37|4629.72|4629.12|4627.97|4627.37|576
1642170470000|2022-01-14 14:27:50|4627.47|4626.87|4627.72|4627.12|4627.97|4627.37|4627.22|4626.62|290
1642170480000|2022-01-14 14:28:00|4627.47|4626.87|4627.97|4627.37|4628.22|4627.62|4626.97|4626.37|561
1642170490000|2022-01-14 14:28:10|4627.47|4626.87|4627.72|4627.12|4627.97|4627.37|4627.47|4626.87|89
1642170500000|2022-01-14 14:28:20|4627.97|4627.37|4628.47|4627.87|4628.47|4627.87|4627.72|4627.12|114
1642170510000|2022-01-14 14:28:30|4628.97|4628.37|4628.22|4627.62|4629.47|4628.87|4627.97|4627.37|285
1642170520000|2022-01-14 14:28:40|4627.97|4627.37|4628.22|4627.62|4628.22|4627.62|4627.97|4627.37|156
1642170530000|2022-01-14 14:28:50|4628.34|4627.74|4627.84|4627.24|4628.72|4628.12|4627.72|4627.12|264
1642170540000|2022-01-14 14:29:00|4627.47|4626.87|4627.22|4626.62|4627.72|4627.12|4626.97|4626.37|293
1642170550000|2022-01-14 14:29:10|4627.09|4626.49|4627.22|4626.62|4627.47|4626.87|4626.72|4626.12|539
1642170560000|2022-01-14 14:29:20|4626.97|4626.37|4627.22|4626.62|4627.47|4626.87|4626.97|4626.37|205
1642170570000|2022-01-14 14:29:30|4627.47|4626.87|4628.22|4627.62|4628.22|4627.62|4626.97|4626.37|563
1642170580000|2022-01-14 14:29:40|4628.09|4627.49|4627.22|4626.62|4628.47|4627.87|4627.22|4626.62|311
1642170590000|2022-01-14 14:29:50|4626.97|4626.37|4626.97|4626.37|4627.22|4626.62|4626.34|4625.74|799
1642170600000|2022-01-14 14:30:00|4626.87|4626.47|4627.87|4627.47|4628.87|4628.47|4625.87|4625.47|3665
1642170610000|2022-01-14 14:30:10|4628.12|4627.72|4628.12|4627.72|4629.12|4628.72|4626.12|4625.72|2292
1642170620000|2022-01-14 14:30:20|4627.87|4627.47|4630.62|4630.22|4632.12|4631.72|4627.87|4627.47|3543
1642170630000|2022-01-14 14:30:30|4630.87|4630.47|4630.12|4629.72|4631.12|4630.72|4628.62|4628.22|1662
1642170640000|2022-01-14 14:30:40|4631.12|4630.72|4627.49|4627.09|4632.37|4631.97|4627.12|4626.72|6879
1642170650000|2022-01-14 14:30:50|4627.37|4626.97|4629.62|4629.22|4630.12|4629.72|4627.37|4626.97|1577
1642170660000|2022-01-14 14:31:00|4629.87|4629.47|4630.37|4629.97|4631.62|4631.22|4629.87|4629.47|1634
1642170670000|2022-01-14 14:31:10|4630.62|4630.22|4627.87|4627.47|4631.12|4630.72|4627.62|4627.22|1852
1642170680000|2022-01-14 14:31:20|4627.62|4627.22|4629.62|4629.22|4629.62|4629.22|4627.37|4626.97|1466
1642170690000|2022-01-14 14:31:30|4630.12|4629.72|4629.87|4629.47|4631.37|4630.97|4629.12|4628.72|1469
1642170700000|2022-01-14 14:31:40|4630.12|4629.72|4629.12|4628.72|4630.37|4629.97|4628.87|4628.47|1235
1642170710000|2022-01-14 14:31:50|4629.37|4628.97|4629.37|4628.97|4630.12|4629.72|4628.87|4628.47|1076
1642170720000|2022-01-14 14:32:00|4629.62|4629.22|4629.62|4629.22|4631.37|4630.97|4629.62|4629.22|1420
1642170730000|2022-01-14 14:32:10|4629.74|4629.34|4630.12|4629.72|4631.87|4631.47|4629.62|4629.22|1323
1642170740000|2022-01-14 14:32:20|4629.87|4629.47|4631.37|4630.97|4632.12|4631.72|4629.87|4629.47|1394
1642170750000|2022-01-14 14:32:30|4631.12|4630.72|4629.37|4628.97|4631.62|4631.22|4629.37|4628.97|1343
1642170760000|2022-01-14 14:32:40|4629.24|4628.84|4629.62|4629.22|4630.12|4629.72|4628.37|4627.97|1156
1642170770000|2022-01-14 14:32:50|4629.37|4628.97|4630.62|4630.22|4631.12|4630.72|4629.37|4628.97|1026
1642170780000|2022-01-14 14:33:00|4630.37|4629.97|4630.49|4630.09|4630.87|4630.47|4629.12|4628.72|1179
1642170790000|2022-01-14 14:33:10|4630.37|4629.97|4630.37|4629.97|4630.62|4630.22|4629.12|4628.72|1143
1642170800000|2022-01-14 14:33:20|4630.12|4629.72|4629.62|4629.22|4630.87|4630.47|4629.24|4628.84|1208
1642170810000|2022-01-14 14:33:30|4629.37|4628.97|4630.37|4629.97|4631.12|4630.72|4628.87|4628.47|1176
1642170820000|2022-01-14 14:33:40|4630.12|4629.72|4630.87|4630.47|4631.12|4630.72|4630.12|4629.72|791
1642170830000|2022-01-14 14:33:50|4630.74|4630.34|4629.12|4628.72|4630.87|4630.47|4628.62|4628.22|1338
1642170840000|2022-01-14 14:34:00|4629.37|4628.97|4628.37|4627.97|4629.37|4628.97|4628.37|4627.97|895
1642170850000|2022-01-14 14:34:10|4628.24|4627.84|4625.87|4625.47|4628.24|4627.84|4625.37|4624.97|2010
1642170860000|2022-01-14 14:34:20|4625.62|4625.22|4623.37|4622.97|4625.62|4625.22|4623.37|4622.97|1715
1642170870000|2022-01-14 14:34:30|4623.24|4622.84|4623.62|4623.22|4623.87|4623.47|4622.87|4622.47|1517
1642170880000|2022-01-14 14:34:40|4623.37|4622.97|4624.37|4623.97|4624.87|4624.47|4623.37|4622.97|1253
1642170890000|2022-01-14 14:34:50|4624.62|4624.22|4626.37|4625.97|4626.37|4625.97|4624.37|4623.97|806
1642170900000|2022-01-14 14:35:00|4625.87|4625.47|4625.62|4625.22|4626.62|4626.22|4625.12|4624.72|1150
1642170910000|2022-01-14 14:35:10|4625.49|4625.09|4623.87|4623.47|4625.49|4625.09|4623.62|4623.22|952
1642170920000|2022-01-14 14:35:20|4624.12|4623.72|4624.87|4624.47|4626.62|4626.22|4624.12|4623.72|1102
1642170930000|2022-01-14 14:35:30|4624.62|4624.22|4631.12|4630.72|4631.12|4630.72|4624.62|4624.22|2537
1642170940000|2022-01-14 14:35:40|4631.62|4631.22|4631.87|4631.47|4633.87|4633.47|4630.62|4630.22|3202
1642170950000|2022-01-14 14:35:50|4631.62|4631.22|4634.37|4633.97|4634.87|4634.47|4631.62|4631.22|2193
1642170960000|2022-01-14 14:36:00|4634.12|4633.72|4633.12|4632.72|4635.12|4634.72|4632.37|4631.97|2201
1642170970000|2022-01-14 14:36:10|4632.87|4632.47|4634.62|4634.22|4636.12|4635.72|4632.12|4631.72|1960
1642170980000|2022-01-14 14:36:20|4634.37|4633.97|4633.12|4632.72|4635.12|4634.72|4632.37|4631.97|2509
1642170990000|2022-01-14 14:36:30|4632.87|4632.47|4632.37|4631.97|4633.12|4632.72|4632.37|4631.97|1857
1642171000000|2022-01-14 14:36:40|4632.12|4631.72|4633.37|4632.97|4633.62|4633.22|4630.37|4629.97|2261
1642171010000|2022-01-14 14:36:50|4633.62|4633.22|4634.37|4633.97|4634.62|4634.22|4633.62|4633.22|866
1642171020000|2022-01-14 14:37:00|4633.87|4633.47|4634.37|4633.97|4635.62|4635.22|4633.62|4633.22|1412
1642171030000|2022-01-14 14:37:10|4634.12|4633.72|4633.37|4632.97|4635.37|4634.97|4632.87|4632.47|1755
1642171040000|2022-01-14 14:37:20|4633.12|4632.72|4634.87|4634.47|4634.99|4634.59|4633.12|4632.72|979
1642171050000|2022-01-14 14:37:30|4635.62|4635.22|4634.37|4633.97|4635.87|4635.47|4633.62|4633.22|2706
1642171060000|2022-01-14 14:37:40|4634.62|4634.22|4637.87|4637.47|4637.87|4637.47|4634.37|4633.97|2304
1642171070000|2022-01-14 14:37:50|4638.12|4637.72|4641.37|4640.97|4642.12|4641.72|4637.87|4637.47|4077
1642171080000|2022-01-14 14:38:00|4641.62|4641.22|4642.62|4642.22|4643.62|4643.22|4641.12|4640.72|3031
1642171090000|2022-01-14 14:38:10|4642.87|4642.47|4644.62|4644.22|4645.12|4644.72|4642.87|4642.47|2514
1642171100000|2022-01-14 14:38:20|4644.87|4644.47|4644.87|4644.47|4645.12|4644.72|4644.37|4643.97|2194
1642171110000|2022-01-14 14:38:30|4644.62|4644.22|4645.87|4645.47|4646.12|4645.72|4644.37|4643.97|2237
1642171120000|2022-01-14 14:38:40|4645.62|4645.22|4646.62|4646.22|4646.62|4646.22|4645.62|4645.22|1322
1642171130000|2022-01-14 14:38:50|4646.37|4645.97|4646.87|4646.47|4646.87|4646.47|4644.62|4644.22|2240
1642171140000|2022-01-14 14:39:00|4646.12|4645.72|4644.12|4643.72|4646.62|4646.22|4643.87|4643.47|2458
1642171150000|2022-01-14 14:39:10|4643.99|4643.59|4643.12|4642.72|4644.37|4643.97|4642.87|4642.47|2334
1642171160000|2022-01-14 14:39:20|4643.37|4642.97|4643.62|4643.22|4644.24|4643.84|4643.37|4642.97|1473
1642171170000|2022-01-14 14:39:30|4643.37|4642.97|4642.37|4641.97|4643.37|4642.97|4642.37|4641.97|1348
1642171180000|2022-01-14 14:39:40|4642.12|4641.72|4642.37|4641.97|4642.87|4642.47|4641.62|4641.22|1098
1642171190000|2022-01-14 14:39:50|4642.87|4642.47|4643.12|4642.72|4643.37|4642.97|4642.37|4641.97|993
1642171200000|2022-01-14 14:40:00|4643.37|4642.97|4642.62|4642.22|4643.37|4642.97|4641.87|4641.47|1536
1642171210000|2022-01-14 14:40:10|4642.99|4642.59|4643.87|4643.47|4644.12|4643.72|4642.37|4641.97|1319
1642171220000|2022-01-14 14:40:20|4644.37|4643.97|4644.62|4644.22|4645.12|4644.72|4644.12|4643.72|1255
1642171230000|2022-01-14 14:40:30|4644.87|4644.47|4645.62|4645.22|4645.87|4645.47|4644.87|4644.47|802
1642171240000|2022-01-14 14:40:40|4645.87|4645.47|4646.12|4645.72|4646.62|4646.22|4645.87|4645.47|976
1642171250000|2022-01-14 14:40:50|4645.62|4645.22|4647.87|4647.47|4647.87|4647.47|4645.62|4645.22|1893
1642171260000|2022-01-14 14:41:00|4647.37|4646.97|4646.12|4645.72|4647.87|4647.47|4646.12|4645.72|1322
1642171270000|2022-01-14 14:41:10|4645.87|4645.47|4644.12|4643.72|4646.12|4645.72|4644.12|4643.72|1497
1642171280000|2022-01-14 14:41:20|4644.37|4643.97|4644.37|4643.97|4645.62|4645.22|4644.37|4643.97|792
1642171290000|2022-01-14 14:41:30|4644.12|4643.72|4643.37|4642.97|4644.12|4643.72|4643.12|4642.72|1034
1642171300000|2022-01-14 14:41:40|4643.62|4643.22|4641.87|4641.47|4643.62|4643.22|4641.87|4641.47|1091
1642171310000|2022-01-14 14:41:50|4641.37|4640.97|4640.37|4639.97|4641.62|4641.22|4640.12|4639.72|1325
1642171320000|2022-01-14 14:42:00|4640.12|4639.72|4639.87|4639.47|4641.62|4641.22|4639.62|4639.22|1638
1642171330000|2022-01-14 14:42:10|4639.37|4638.97|4639.12|4638.72|4640.87|4640.47|4638.87|4638.47|1450
1642171340000|2022-01-14 14:42:20|4638.87|4638.47|4640.62|4640.22|4641.12|4640.72|4638.12|4637.72|2188
1642171350000|2022-01-14 14:42:30|4640.87|4640.47|4641.12|4640.72|4641.12|4640.72|4640.12|4639.72|1035
1642171360000|2022-01-14 14:42:40|4640.87|4640.47|4639.62|4639.22|4642.12|4641.72|4639.62|4639.22|1168
1642171370000|2022-01-14 14:42:50|4639.87|4639.47|4639.12|4638.72|4640.37|4639.97|4639.12|4638.72|753
1642171380000|2022-01-14 14:43:00|4639.37|4638.97|4638.37|4637.97|4639.37|4638.97|4637.74|4637.34|1365
1642171390000|2022-01-14 14:43:10|4638.62|4638.22|4639.37|4638.97|4639.87|4639.47|4638.12|4637.72|1150
1642171400000|2022-01-14 14:43:20|4639.12|4638.72|4639.37|4638.97|4639.87|4639.47|4638.62|4638.22|768
1642171410000|2022-01-14 14:43:30|4639.62|4639.22|4639.37|4638.97|4639.87|4639.47|4638.87|4638.47|935
1642171420000|2022-01-14 14:43:40|4639.24|4638.84|4637.87|4637.47|4639.37|4638.97|4637.87|4637.47|663
1642171430000|2022-01-14 14:43:50|4638.12|4637.72|4639.87|4639.47|4639.87|4639.47|4638.12|4637.72|807
1642171440000|2022-01-14 14:44:00|4639.62|4639.22|4642.87|4642.47|4642.87|4642.47|4639.37|4638.97|1245
1642171450000|2022-01-14 14:44:10|4643.12|4642.72|4642.12|4641.72|4644.37|4643.97|4641.62|4641.22|1870
1642171460000|2022-01-14 14:44:20|4642.24|4641.84|4642.87|4642.47|4642.87|4642.47|4641.62|4641.22|823
1642171470000|2022-01-14 14:44:30|4642.62|4642.22|4644.37|4643.97|4644.62|4644.22|4642.62|4642.22|1031
1642171480000|2022-01-14 14:44:40|4644.12|4643.72|4644.87|4644.47|4644.87|4644.47|4643.87|4643.47|1011
1642171490000|2022-01-14 14:44:50|4644.62|4644.22|4643.87|4643.47|4646.12|4645.72|4643.87|4643.47|1412
1642171500000|2022-01-14 14:45:00|4644.12|4643.72|4642.99|4642.59|4645.12|4644.72|4642.87|4642.47|1746
1642171510000|2022-01-14 14:45:10|4642.87|4642.47|4643.37|4642.97|4643.62|4643.22|4642.62|4642.22|1301
1642171520000|2022-01-14 14:45:20|4642.87|4642.47|4642.37|4641.97|4643.12|4642.72|4642.12|4641.72|953
1642171530000|2022-01-14 14:45:30|4642.12|4641.72|4645.12|4644.72|4645.12|4644.72|4642.12|4641.72|1210
1642171540000|2022-01-14 14:45:40|4644.87|4644.47|4647.87|4647.47|4647.87|4647.47|4644.87|4644.47|1064
1642171550000|2022-01-14 14:45:50|4647.37|4646.97|4645.37|4644.97|4647.62|4647.22|4645.12|4644.72|1198
1642171560000|2022-01-14 14:46:00|4645.62|4645.22|4645.62|4645.22|4646.62|4646.22|4645.62|4645.22|1012
1642171570000|2022-01-14 14:46:10|4645.87|4645.47|4644.12|4643.72|4645.87|4645.47|4644.12|4643.72|1011
1642171580000|2022-01-14 14:46:20|4644.37|4643.97|4644.62|4644.22|4644.87|4644.47|4644.12|4643.72|896
1642171590000|2022-01-14 14:46:30|4644.87|4644.47|4646.12|4645.72|4646.62|4646.22|4644.62|4644.22|1072
1642171600000|2022-01-14 14:46:40|4646.37|4645.97|4647.12|4646.72|4647.37|4646.97|4646.37|4645.97|988
1642171610000|2022-01-14 14:46:50|4647.37|4646.97|4649.62|4649.22|4650.12|4649.72|4647.37|4646.97|2419
1642171620000|2022-01-14 14:47:00|4649.37|4648.97|4650.37|4649.97|4651.12|4650.72|4649.37|4648.97|2287
1642171630000|2022-01-14 14:47:10|4650.62|4650.22|4652.37|4651.97|4653.87|4653.47|4650.37|4649.97|3045
1642171640000|2022-01-14 14:47:20|4652.12|4651.72|4651.12|4650.72|4652.37|4651.97|4650.12|4649.72|1583
1642171650000|2022-01-14 14:47:30|4650.99|4650.59|4651.37|4650.97|4651.37|4650.97|4650.37|4649.97|957
1642171660000|2022-01-14 14:47:40|4651.12|4650.72|4648.37|4647.97|4651.37|4650.97|4648.37|4647.97|1062
1642171670000|2022-01-14 14:47:50|4648.12|4647.72|4647.37|4646.97|4648.37|4647.97|4647.12|4646.72|1509
1642171680000|2022-01-14 14:48:00|4647.62|4647.22|4646.37|4645.97|4648.62|4648.22|4645.87|4645.47|1354
1642171690000|2022-01-14 14:48:10|4646.12|4645.72|4645.37|4644.97|4646.37|4645.97|4644.87|4644.47|1217
1642171700000|2022-01-14 14:48:20|4645.62|4645.22|4644.37|4643.97|4645.62|4645.22|4643.62|4643.22|1421
1642171710000|2022-01-14 14:48:30|4644.12|4643.72|4647.12|4646.72|4647.12|4646.72|4643.87|4643.47|1071
1642171720000|2022-01-14 14:48:40|4646.87|4646.47|4649.12|4648.72|4649.12|4648.72|4646.87|4646.47|1128
1642171730000|2022-01-14 14:48:50|4648.62|4648.22|4648.37|4647.97|4649.12|4648.72|4646.87|4646.47|1259
1642171740000|2022-01-14 14:49:00|4648.12|4647.72|4650.37|4649.97|4650.37|4649.97|4647.37|4646.97|1673
1642171750000|2022-01-14 14:49:10|4650.12|4649.72|4649.37|4648.97|4650.12|4649.72|4649.12|4648.72|756
1642171760000|2022-01-14 14:49:20|4649.12|4648.72|4648.37|4647.97|4649.12|4648.72|4648.12|4647.72|991
1642171770000|2022-01-14 14:49:30|4647.87|4647.47|4647.12|4646.72|4648.37|4647.97|4646.87|4646.47|1044
1642171780000|2022-01-14 14:49:40|4646.87|4646.47|4646.37|4645.97|4646.87|4646.47|4645.62|4645.22|797
1642171790000|2022-01-14 14:49:50|4646.62|4646.22|4643.37|4642.97|4646.62|4646.22|4643.12|4642.72|3631
1642171800000|2022-01-14 14:50:00|4643.62|4643.22|4642.37|4641.97|4643.87|4643.47|4641.62|4641.22|1942
1642171810000|2022-01-14 14:50:10|4642.62|4642.22|4644.12|4643.72|4644.37|4643.97|4642.12|4641.72|1359
1642171820000|2022-01-14 14:50:20|4644.62|4644.22|4646.74|4646.34|4646.87|4646.47|4644.62|4644.22|1246
1642171830000|2022-01-14 14:50:30|4646.37|4645.97|4645.37|4644.97|4646.37|4645.97|4644.62|4644.22|1175
1642171840000|2022-01-14 14:50:40|4645.12|4644.72|4644.87|4644.47|4645.37|4644.97|4643.87|4643.47|598
1642171850000|2022-01-14 14:50:50|4644.62|4644.22|4646.12|4645.72|4646.37|4645.97|4644.62|4644.22|1055
1642171860000|2022-01-14 14:51:00|4646.62|4646.22|4648.12|4647.72|4648.12|4647.72|4645.37|4644.97|1629
1642171870000|2022-01-14 14:51:10|4647.87|4647.47|4647.62|4647.22|4648.62|4648.22|4647.37|4646.97|1431
1642171880000|2022-01-14 14:51:20|4648.12|4647.72|4647.12|4646.72|4649.12|4648.72|4646.62|4646.22|1244
1642171890000|2022-01-14 14:51:30|4647.37|4646.97|4648.62|4648.22|4648.87|4648.47|4647.12|4646.72|999
1642171900000|2022-01-14 14:51:40|4649.12|4648.72|4650.12|4649.72|4650.62|4650.22|4648.87|4648.47|1515
1642171910000|2022-01-14 14:51:50|4649.87|4649.47|4650.12|4649.72|4650.37|4649.97|4649.62|4649.22|849
1642171920000|2022-01-14 14:52:00|4650.62|4650.22|4651.12|4650.72|4652.12|4651.72|4650.12|4649.72|1883
1642171930000|2022-01-14 14:52:10|4650.87|4650.47|4650.62|4650.22|4651.12|4650.72|4649.87|4649.47|899
1642171940000|2022-01-14 14:52:20|4650.37|4649.97|4648.62|4648.22|4650.62|4650.22|4647.87|4647.47|1423
1642171950000|2022-01-14 14:52:30|4648.87|4648.47|4647.62|4647.22|4648.87|4648.47|4647.62|4647.22|1203
1642171960000|2022-01-14 14:52:40|4647.37|4646.97|4647.62|4647.22|4648.37|4647.97|4647.12|4646.72|673
1642171970000|2022-01-14 14:52:50|4647.87|4647.47|4648.37|4647.97|4648.99|4648.59|4647.37|4646.97|778
1642171980000|2022-01-14 14:53:00|4648.62|4648.22|4648.37|4647.97|4649.12|4648.72|4648.12|4647.72|833
1642171990000|2022-01-14 14:53:10|4648.12|4647.72|4648.87|4648.47|4649.12|4648.72|4647.37|4646.97|901
1642172000000|2022-01-14 14:53:20|4649.37|4648.97|4650.87|4650.47|4651.12|4650.72|4649.12|4648.72|1029
1642172010000|2022-01-14 14:53:30|4650.62|4650.22|4649.87|4649.47|4650.87|4650.47|4649.87|4649.47|720
1642172020000|2022-01-14 14:53:40|4649.62|4649.22|4651.62|4651.22|4651.62|4651.22|4649.62|4649.22|661
1642172030000|2022-01-14 14:53:50|4651.37|4650.97|4649.87|4649.47|4652.12|4651.72|4649.87|4649.47|896
1642172040000|2022-01-14 14:54:00|4650.12|4649.72|4648.12|4647.72|4650.12|4649.72|4648.12|4647.72|991
1642172050000|2022-01-14 14:54:10|4648.62|4648.22|4648.87|4648.47|4649.12|4648.72|4647.37|4646.97|845
1642172060000|2022-01-14 14:54:20|4649.12|4648.72|4650.12|4649.72|4650.87|4650.47|4648.87|4648.47|709
1642172070000|2022-01-14 14:54:30|4649.87|4649.47|4650.87|4650.47|4651.12|4650.72|4649.87|4649.47|616
1642172080000|2022-01-14 14:54:40|4650.74|4650.34|4651.12|4650.72|4651.74|4651.34|4650.12|4649.72|955
1642172090000|2022-01-14 14:54:50|4651.37|4650.97|4651.62|4651.22|4652.37|4651.97|4651.12|4650.72|845
1642172100000|2022-01-14 14:55:00|4651.37|4650.97|4653.12|4652.72|4653.37|4652.97|4650.74|4650.34|1523
1642172110000|2022-01-14 14:55:10|4653.37|4652.97|4654.87|4654.47|4655.37|4654.97|4653.24|4652.84|2236
1642172120000|2022-01-14 14:55:20|4655.12|4654.72|4656.37|4655.97|4656.37|4655.97|4654.87|4654.47|1129
1642172130000|2022-01-14 14:55:30|4656.62|4656.22|4657.62|4657.22|4657.87|4657.47|4656.12|4655.72|2178
1642172140000|2022-01-14 14:55:40|4657.12|4656.72|4658.62|4658.22|4658.62|4658.22|4656.87|4656.47|1567
1642172150000|2022-01-14 14:55:50|4659.12|4658.72|4659.62|4659.22|4659.62|4659.22|4658.12|4657.72|1660
1642172160000|2022-01-14 14:56:00|4659.37|4658.97|4657.62|4657.22|4659.37|4658.97|4657.62|4657.22|2213
1642172170000|2022-01-14 14:56:10|4657.37|4656.97|4657.37|4656.97|4658.12|4657.72|4657.37|4656.97|1097
1642172180000|2022-01-14 14:56:20|4657.62|4657.22|4659.12|4658.72|4660.37|4659.97|4657.62|4657.22|1818
1642172190000|2022-01-14 14:56:30|4658.87|4658.47|4659.62|4659.22|4660.37|4659.97|4658.87|4658.47|908
1642172200000|2022-01-14 14:56:40|4659.87|4659.47|4657.87|4657.47|4660.12|4659.72|4657.62|4657.22|2133
1642172210000|2022-01-14 14:56:50|4657.74|4657.34|4656.62|4656.22|4657.87|4657.47|4656.62|4656.22|1324
1642172220000|2022-01-14 14:57:00|4657.12|4656.72|4657.37|4656.97|4657.87|4657.47|4656.74|4656.34|1125
1642172230000|2022-01-14 14:57:10|4657.12|4656.72|4659.37|4658.97|4659.37|4658.97|4657.12|4656.72|1161
1642172240000|2022-01-14 14:57:20|4659.62|4659.22|4659.37|4658.97|4660.12|4659.72|4659.12|4658.72|723
1642172250000|2022-01-14 14:57:30|4659.12|4658.72|4658.62|4658.22|4659.62|4659.22|4658.62|4658.22|833
1642172260000|2022-01-14 14:57:40|4658.87|4658.47|4656.62|4656.22|4658.87|4658.47|4656.62|4656.22|859
1642172270000|2022-01-14 14:57:50|4656.12|4655.72|4657.62|4657.22|4657.62|4657.22|4656.12|4655.72|919
1642172280000|2022-01-14 14:58:00|4657.87|4657.47|4658.87|4658.47|4660.12|4659.72|4657.87|4657.47|1217
1642172290000|2022-01-14 14:58:10|4658.62|4658.22|4657.62|4657.22|4658.87|4658.47|4657.24|4656.84|784
1642172300000|2022-01-14 14:58:20|4657.37|4656.97|4657.37|4656.97|4657.87|4657.47|4657.12|4656.72|504
1642172310000|2022-01-14 14:58:30|4657.62|4657.22|4658.12|4657.72|4658.87|4658.47|4657.62|4657.22|536
1642172320000|2022-01-14 14:58:40|4658.62|4658.22|4658.37|4657.97|4658.62|4658.22|4657.87|4657.47|355
1642172330000|2022-01-14 14:58:50|4658.12|4657.72|4657.62|4657.22|4658.87|4658.47|4657.12|4656.72|499
1642172340000|2022-01-14 14:59:00|4657.74|4657.34|4658.12|4657.72|4658.87|4658.47|4657.62|4657.22|463
1642172350000|2022-01-14 14:59:10|4657.87|4657.47|4658.62|4658.22|4658.62|4658.22|4657.62|4657.22|324
1642172360000|2022-01-14 14:59:20|4658.24|4657.84|4658.87|4658.47|4659.37|4658.97|4658.12|4657.72|400
1642172370000|2022-01-14 14:59:30|4659.12|4658.72|4659.12|4658.72|4659.12|4658.72|4658.12|4657.72|262
1642172380000|2022-01-14 14:59:40|4659.24|4658.84|4659.12|4658.72|4659.62|4659.22|4658.87|4658.47|343
1642172390000|2022-01-14 14:59:50|4658.87|4658.47|4659.37|4658.97|4659.37|4658.97|4658.12|4657.72|557
1642172400000|2022-01-14 15:00:00|4658.49|4658.09|4660.24|4659.84|4660.99|4660.59|4658.49|4658.09|1503
1642172410000|2022-01-14 15:00:10|4659.12|4658.72|4654.24|4653.84|4659.12|4658.72|4654.24|4653.84|2457
1642172420000|2022-01-14 15:00:20|4653.37|4652.97|4652.87|4652.47|4653.62|4653.22|4652.12|4651.72|2031
1642172430000|2022-01-14 15:00:30|4653.12|4652.72|4654.12|4653.72|4656.12|4655.72|4652.62|4652.22|1657
1642172440000|2022-01-14 15:00:40|4654.62|4654.22|4654.62|4654.22|4655.12|4654.72|4653.12|4652.72|963
1642172450000|2022-01-14 15:00:50|4654.37|4653.97|4654.12|4653.72|4655.62|4655.22|4653.87|4653.47|907
1642172460000|2022-01-14 15:01:00|4653.62|4653.22|4651.62|4651.22|4653.87|4653.47|4650.87|4650.47|3123
1642172470000|2022-01-14 15:01:10|4651.12|4650.72|4649.87|4649.47|4651.12|4650.72|4649.37|4648.97|2192
1642172480000|2022-01-14 15:01:20|4649.62|4649.22|4650.12|4649.72|4651.49|4651.09|4649.12|4648.72|1707
1642172490000|2022-01-14 15:01:30|4649.87|4649.47|4652.37|4651.97|4652.87|4652.47|4649.87|4649.47|1257
1642172500000|2022-01-14 15:01:40|4652.62|4652.22|4651.12|4650.72|4652.87|4652.47|4650.49|4650.09|761
1642172510000|2022-01-14 15:01:50|4651.37|4650.97|4649.49|4649.09|4652.12|4651.72|4649.49|4649.09|988
1642172520000|2022-01-14 15:02:00|4649.37|4648.97|4650.62|4650.22|4652.37|4651.97|4649.37|4648.97|1305
1642172530000|2022-01-14 15:02:10|4650.74|4650.34|4651.87|4651.47|4652.37|4651.97|4650.62|4650.22|700
1642172540000|2022-01-14 15:02:20|4652.12|4651.72|4648.87|4648.47|4652.12|4651.72|4648.87|4648.47|857
1642172550000|2022-01-14 15:02:30|4648.74|4648.34|4648.87|4648.47|4649.37|4648.97|4647.87|4647.47|1859
1642172560000|2022-01-14 15:02:40|4648.99|4648.59|4648.62|4648.22|4650.12|4649.72|4648.49|4648.09|1045
1642172570000|2022-01-14 15:02:50|4648.74|4648.34|4649.87|4649.47|4649.99|4649.59|4648.37|4647.97|974
1642172580000|2022-01-14 15:03:00|4649.62|4649.22|4648.37|4647.97|4650.12|4649.72|4647.87|4647.47|1022
1642172590000|2022-01-14 15:03:10|4648.62|4648.22|4648.12|4647.72|4649.37|4648.97|4647.87|4647.47|826
1642172600000|2022-01-14 15:03:20|4648.37|4647.97|4648.62|4648.22|4649.87|4649.47|4648.37|4647.97|816
1642172610000|2022-01-14 15:03:30|4648.37|4647.97|4647.37|4646.97|4648.62|4648.22|4647.12|4646.72|900
1642172620000|2022-01-14 15:03:40|4647.12|4646.72|4646.87|4646.47|4647.87|4647.47|4646.62|4646.22|1277
1642172630000|2022-01-14 15:03:50|4646.62|4646.22|4645.87|4645.47|4646.62|4646.22|4645.37|4644.97|1477
1642172640000|2022-01-14 15:04:00|4645.37|4644.97|4646.87|4646.47|4647.12|4646.72|4644.37|4643.97|2089
1642172650000|2022-01-14 15:04:10|4646.62|4646.22|4648.62|4648.22|4648.87|4648.47|4646.62|4646.22|1032
1642172660000|2022-01-14 15:04:20|4648.37|4647.97|4648.87|4648.47|4649.12|4648.72|4648.37|4647.97|801
1642172670000|2022-01-14 15:04:30|4649.12|4648.72|4647.87|4647.47|4649.12|4648.72|4647.62|4647.22|799
1642172680000|2022-01-14 15:04:40|4648.37|4647.97|4649.62|4649.22|4649.62|4649.22|4648.12|4647.72|735
1642172690000|2022-01-14 15:04:50|4649.87|4649.47|4649.12|4648.72|4650.62|4650.22|4648.62|4648.22|1013
1642172700000|2022-01-14 15:05:00|4648.87|4648.47|4651.37|4650.97|4651.37|4650.97|4648.87|4648.47|1100
1642172710000|2022-01-14 15:05:10|4651.62|4651.22|4651.62|4651.22|4653.12|4652.72|4650.99|4650.59|1171
1642172720000|2022-01-14 15:05:20|4651.49|4651.09|4652.87|4652.47|4653.12|4652.72|4650.87|4650.47|517
1642172730000|2022-01-14 15:05:30|4652.62|4652.22|4655.12|4654.72|4655.37|4654.97|4652.62|4652.22|1347
1642172740000|2022-01-14 15:05:40|4654.99|4654.59|4654.62|4654.22|4655.62|4655.22|4654.12|4653.72|859
1642172750000|2022-01-14 15:05:50|4654.37|4653.97|4655.12|4654.72|4655.37|4654.97|4653.62|4653.22|660
1642172760000|2022-01-14 15:06:00|4654.87|4654.47|4653.37|4652.97|4654.87|4654.47|4652.62|4652.22|1116
1642172770000|2022-01-14 15:06:10|4653.12|4652.72|4653.62|4653.22|4654.12|4653.72|4652.62|4652.22|678
1642172780000|2022-01-14 15:06:20|4653.37|4652.97|4653.12|4652.72|4653.87|4653.47|4653.12|4652.72|680
1642172790000|2022-01-14 15:06:30|4652.87|4652.47|4653.37|4652.97|4653.62|4653.22|4652.62|4652.22|643
1642172800000|2022-01-14 15:06:40|4653.99|4653.59|4652.87|4652.47|4653.99|4653.59|4652.74|4652.34|476
1642172810000|2022-01-14 15:06:50|4652.74|4652.34|4652.37|4651.97|4653.49|4653.09|4652.37|4651.97|979
1642172820000|2022-01-14 15:07:00|4651.87|4651.47|4651.12|4650.72|4652.12|4651.72|4651.12|4650.72|1337
1642172830000|2022-01-14 15:07:10|4651.24|4650.84|4652.37|4651.97|4653.12|4652.72|4651.12|4650.72|667
1642172840000|2022-01-14 15:07:20|4652.62|4652.22|4654.62|4654.22|4654.62|4654.22|4652.37|4651.97|675
1642172850000|2022-01-14 15:07:30|4654.37|4653.97|4653.37|4652.97|4655.62|4655.22|4653.37|4652.97|862
1642172860000|2022-01-14 15:07:40|4653.49|4653.09|4652.37|4651.97|4653.49|4653.09|4651.87|4651.47|691
1642172870000|2022-01-14 15:07:50|4652.24|4651.84|4652.62|4652.22|4653.37|4652.97|4652.24|4651.84|510
1642172880000|2022-01-14 15:08:00|4652.37|4651.97|4654.37|4653.97|4655.37|4654.97|4652.37|4651.97|656
1642172890000|2022-01-14 15:08:10|4654.87|4654.47|4655.37|4654.97|4655.87|4655.47|4654.12|4653.72|740
1642172900000|2022-01-14 15:08:20|4655.12|4654.72|4654.12|4653.72|4655.37|4654.97|4653.87|4653.47|675
1642172910000|2022-01-14 15:08:30|4653.87|4653.47|4654.62|4654.22|4654.74|4654.34|4653.87|4653.47|480
1642172920000|2022-01-14 15:08:40|4654.74|4654.34|4655.62|4655.22|4655.87|4655.47|4654.62|4654.22|527
1642172930000|2022-01-14 15:08:50|4655.87|4655.47|4657.62|4657.22|4657.62|4657.22|4655.87|4655.47|1077
1642172940000|2022-01-14 15:09:00|4657.12|4656.72|4655.99|4655.59|4657.37|4656.97|4655.37|4654.97|918
1642172950000|2022-01-14 15:09:10|4656.12|4655.72|4655.37|4654.97|4656.37|4655.97|4654.87|4654.47|495
1642172960000|2022-01-14 15:09:20|4655.12|4654.72|4654.87|4654.47|4655.12|4654.72|4654.62|4654.22|406
1642172970000|2022-01-14 15:09:30|4655.12|4654.72|4653.87|4653.47|4655.62|4655.22|4653.87|4653.47|1190
1642172980000|2022-01-14 15:09:40|4653.62|4653.22|4653.24|4652.84|4653.62|4653.22|4652.62|4652.22|755
1642172990000|2022-01-14 15:09:50|4653.37|4652.97|4654.49|4654.09|4654.62|4654.22|4652.62|4652.22|676
1642173000000|2022-01-14 15:10:00|4653.87|4653.47|4653.37|4652.97|4654.12|4653.72|4653.12|4652.72|827
1642173010000|2022-01-14 15:10:10|4652.87|4652.47|4653.37|4652.97|4653.87|4653.47|4652.87|4652.47|506
1642173020000|2022-01-14 15:10:20|4653.49|4653.09|4652.12|4651.72|4653.62|4653.22|4651.62|4651.22|885
1642173030000|2022-01-14 15:10:30|4651.87|4651.47|4652.87|4652.47|4652.87|4652.47|4651.87|4651.47|428
1642173040000|2022-01-14 15:10:40|4653.24|4652.84|4653.12|4652.72|4653.99|4653.59|4652.99|4652.59|561
1642173050000|2022-01-14 15:10:50|4652.87|4652.47|4653.62|4653.22|4653.62|4653.22|4652.87|4652.47|273
1642173060000|2022-01-14 15:11:00|4653.87|4653.47|4654.37|4653.97|4654.37|4653.97|4653.62|4653.22|1245
1642173070000|2022-01-14 15:11:10|4655.12|4654.72|4657.12|4656.72|4657.37|4656.97|4654.37|4653.97|801
1642173080000|2022-01-14 15:11:20|4656.87|4656.47|4659.12|4658.72|4659.37|4658.97|4656.87|4656.47|1291
1642173090000|2022-01-14 15:11:30|4659.37|4658.97|4659.15|4658.75|4659.62|4659.22|4658.87|4658.47|928
1642173100000|2022-01-14 15:11:40|4658.9|4658.5|4657.65|4657.25|4659.65|4659.25|4657.65|4657.25|840
1642173110000|2022-01-14 15:11:50|4657.4|4657|4657.9|4657.5|4658.15|4657.75|4656.9|4656.5|637
1642173120000|2022-01-14 15:12:00|4657.77|4657.37|4656.15|4655.75|4658.15|4657.75|4655.9|4655.5|793
1642173130000|2022-01-14 15:12:10|4656.4|4656|4656.15|4655.75|4656.65|4656.25|4655.65|4655.25|659
1642173140000|2022-01-14 15:12:20|4655.9|4655.5|4656.4|4656|4656.65|4656.25|4655.65|4655.25|439
1642173150000|2022-01-14 15:12:30|4656.9|4656.5|4655.02|4654.62|4656.9|4656.5|4654.9|4654.5|556
1642173160000|2022-01-14 15:12:40|4654.65|4654.25|4654.15|4653.75|4655.15|4654.75|4653.65|4653.25|912
1642173170000|2022-01-14 15:12:50|4653.9|4653.5|4654.15|4653.75|4654.65|4654.25|4653.15|4652.75|853
1642173180000|2022-01-14 15:13:00|4653.9|4653.5|4654.4|4654|4654.9|4654.5|4653.4|4653|551
1642173190000|2022-01-14 15:13:10|4654.65|4654.25|4654.15|4653.75|4654.65|4654.25|4653.9|4653.5|593
1642173200000|2022-01-14 15:13:20|4654.4|4654|4653.65|4653.25|4654.9|4654.5|4653.4|4653|531
1642173210000|2022-01-14 15:13:30|4653.4|4653|4652.65|4652.25|4653.4|4653|4652.4|4652|574
1642173220000|2022-01-14 15:13:40|4653.4|4653|4653.15|4652.75|4653.9|4653.5|4653.15|4652.75|471
1642173230000|2022-01-14 15:13:50|4653.4|4653|4653.4|4653|4654.65|4654.25|4653.4|4653|519
1642173240000|2022-01-14 15:14:00|4653.9|4653.5|4653.4|4653|4653.9|4653.5|4652.65|4652.25|678
1642173250000|2022-01-14 15:14:10|4653.65|4653.25|4654.15|4653.75|4654.15|4653.75|4653.4|4653|446
1642173260000|2022-01-14 15:14:20|4654.4|4654|4652.9|4652.5|4654.4|4654|4652.4|4652|684
1642173270000|2022-01-14 15:14:30|4653.15|4652.75|4649.9|4649.5|4653.15|4652.75|4649.4|4649|2089
1642173280000|2022-01-14 15:14:40|4649.65|4649.25|4649.65|4649.25|4650.9|4650.5|4649.65|4649.25|820
1642173290000|2022-01-14 15:14:50|4649.15|4648.75|4649.65|4649.25|4649.65|4649.25|4647.9|4647.5|1275
1642173300000|2022-01-14 15:15:00|4649.9|4649.5|4651.65|4651.25|4651.9|4651.5|4649.4|4649|1283
1642173310000|2022-01-14 15:15:10|4651.4|4651|4652.4|4652|4652.9|4652.5|4650.4|4650|1102
1642173320000|2022-01-14 15:15:20|4652.15|4651.75|4654.4|4654|4655.15|4654.75|4652.15|4651.75|1024
1642173330000|2022-01-14 15:15:30|4654.15|4653.75|4654.9|4654.5|4656.65|4656.25|4654.15|4653.75|1263
1642173340000|2022-01-14 15:15:40|4655.15|4654.75|4652.9|4652.5|4655.15|4654.75|4652.9|4652.5|582
1642173350000|2022-01-14 15:15:50|4653.15|4652.75|4653.65|4653.25|4653.65|4653.25|4652.4|4652|597
1642173360000|2022-01-14 15:16:00|4653.4|4653|4652.65|4652.25|4653.4|4653|4651.15|4650.75|882
1642173370000|2022-01-14 15:16:10|4653.15|4652.75|4652.65|4652.25|4653.15|4652.75|4651.65|4651.25|716
1642173380000|2022-01-14 15:16:20|4652.9|4652.5|4653.9|4653.5|4654.15|4653.75|4652.65|4652.25|547
1642173390000|2022-01-14 15:16:30|4653.65|4653.25|4654.65|4654.25|4654.9|4654.5|4653.4|4653|589
1642173400000|2022-01-14 15:16:40|4654.9|4654.5|4654.65|4654.25|4655.65|4655.25|4654.4|4654|590
1642173410000|2022-01-14 15:16:50|4654.9|4654.5|4656.15|4655.75|4656.65|4656.25|4654.9|4654.5|946
1642173420000|2022-01-14 15:17:00|4655.65|4655.25|4657.4|4657|4657.9|4657.5|4655.4|4655|864
1642173430000|2022-01-14 15:17:10|4657.65|4657.25|4655.4|4655|4657.65|4657.25|4655.4|4655|752
1642173440000|2022-01-14 15:17:20|4655.65|4655.25|4654.9|4654.5|4655.9|4655.5|4654.65|4654.25|617
1642173450000|2022-01-14 15:17:30|4654.77|4654.37|4653.65|4653.25|4654.9|4654.5|4652.65|4652.25|972
1642173460000|2022-01-14 15:17:40|4653.9|4653.5|4654.15|4653.75|4654.4|4654|4653.65|4653.25|377
1642173470000|2022-01-14 15:17:50|4654.4|4654|4653.9|4653.5|4654.4|4654|4653.9|4653.5|258
1642173480000|2022-01-14 15:18:00|4653.65|4653.25|4652.9|4652.5|4655.4|4655|4652.9|4652.5|792
1642173490000|2022-01-14 15:18:10|4652.65|4652.25|4654.9|4654.5|4654.9|4654.5|4652.65|4652.25|648
1642173500000|2022-01-14 15:18:20|4655.15|4654.75|4655.4|4655|4655.9|4655.5|4654.9|4654.5|615
1642173510000|2022-01-14 15:18:30|4655.15|4654.75|4655.15|4654.75|4655.9|4655.5|4654.65|4654.25|512
1642173520000|2022-01-14 15:18:40|4655.4|4655|4655.15|4654.75|4655.77|4655.37|4654.65|4654.25|518
1642173530000|2022-01-14 15:18:50|4654.9|4654.5|4655.9|4655.5|4655.9|4655.5|4654.65|4654.25|428
1642173540000|2022-01-14 15:19:00|4656.15|4655.75|4660.15|4659.75|4660.65|4660.25|4655.65|4655.25|1904
1642173550000|2022-01-14 15:19:10|4660.27|4659.87|4660.65|4660.25|4661.15|4660.75|4659.4|4659|1269
1642173560000|2022-01-14 15:19:20|4660.9|4660.5|4663.65|4663.25|4663.65|4663.25|4660.9|4660.5|2060
1642173570000|2022-01-14 15:19:30|4662.65|4662.25|4663.15|4662.75|4663.65|4663.25|4662.4|4662|981
1642173580000|2022-01-14 15:19:40|4662.9|4662.5|4663.15|4662.75|4663.4|4663|4662.65|4662.25|980
1642173590000|2022-01-14 15:19:50|4663.4|4663|4662.9|4662.5|4663.4|4663|4662.9|4662.5|1055
1642173600000|2022-01-14 15:20:00|4663.15|4662.75|4662.15|4661.75|4663.15|4662.75|4661.65|4661.25|1139
1642173610000|2022-01-14 15:20:10|4662.4|4662|4661.9|4661.5|4662.65|4662.25|4661.4|4661|957
1642173620000|2022-01-14 15:20:20|4661.77|4661.37|4660.65|4660.25|4661.9|4661.5|4659.9|4659.5|1011
1642173630000|2022-01-14 15:20:30|4660.9|4660.5|4658.9|4658.5|4660.9|4660.5|4658.9|4658.5|1101
1642173640000|2022-01-14 15:20:40|4658.77|4658.37|4656.65|4656.25|4659.15|4658.75|4656.65|4656.25|904
1642173650000|2022-01-14 15:20:50|4656.4|4656|4656.15|4655.75|4656.77|4656.37|4655.15|4654.75|1021
1642173660000|2022-01-14 15:21:00|4655.65|4655.25|4656.15|4655.75|4657.4|4657|4655.65|4655.25|711
1642173670000|2022-01-14 15:21:10|4656.02|4655.62|4656.4|4656|4656.4|4656|4654.65|4654.25|768
1642173680000|2022-01-14 15:21:20|4656.15|4655.75|4656.15|4655.75|4656.4|4656|4655.65|4655.25|583
1642173690000|2022-01-14 15:21:30|4655.9|4655.5|4654.65|4654.25|4656.15|4655.75|4653.9|4653.5|741
1642173700000|2022-01-14 15:21:40|4654.4|4654|4653.9|4653.5|4654.4|4654|4653.4|4653|868
1642173710000|2022-01-14 15:21:50|4654.15|4653.75|4654.15|4653.75|4654.65|4654.25|4653.52|4653.12|460
1642173720000|2022-01-14 15:22:00|4653.9|4653.5|4652.9|4652.5|4654.4|4654|4652.9|4652.5|680
1642173730000|2022-01-14 15:22:10|4653.15|4652.75|4653.15|4652.75|4653.65|4653.25|4652.65|4652.25|673
1642173740000|2022-01-14 15:22:20|4653.4|4653|4654.65|4654.25|4654.65|4654.25|4653.15|4652.75|959
1642173750000|2022-01-14 15:22:30|4654.4|4654|4653.15|4652.75|4654.4|4654|4653.15|4652.75|604
1642173760000|2022-01-14 15:22:40|4652.4|4652|4652.15|4651.75|4652.52|4652.12|4651.65|4651.25|877
1642173770000|2022-01-14 15:22:50|4652.4|4652|4651.65|4651.25|4652.4|4652|4651.65|4651.25|522
1642173780000|2022-01-14 15:23:00|4651.9|4651.5|4651.9|4651.5|4652.4|4652|4651.15|4650.75|626
1642173790000|2022-01-14 15:23:10|4651.77|4651.37|4653.65|4653.25|4653.65|4653.25|4651.77|4651.37|522
1642173800000|2022-01-14 15:23:20|4653.4|4653|4652.4|4652|4653.9|4653.5|4652.4|4652|445
1642173810000|2022-01-14 15:23:30|4652.15|4651.75|4651.15|4650.75|4652.65|4652.25|4650.65|4650.25|605
1642173820000|2022-01-14 15:23:40|4651.4|4651|4651.9|4651.5|4652.4|4652|4651.15|4650.75|513
1642173830000|2022-01-14 15:23:50|4652.15|4651.75|4651.9|4651.5|4652.4|4652|4651.65|4651.25|499
1642173840000|2022-01-14 15:24:00|4652.15|4651.75|4651.65|4651.25|4652.9|4652.5|4651.65|4651.25|458
1642173850000|2022-01-14 15:24:10|4651.77|4651.37|4649.4|4649|4651.77|4651.37|4648.65|4648.25|958
1642173860000|2022-01-14 15:24:20|4649.65|4649.25|4648.65|4648.25|4649.9|4649.5|4648.15|4647.75|945
1642173870000|2022-01-14 15:24:30|4648.4|4648|4647.95|4647.55|4649.15|4648.75|4647.95|4647.55|866
1642173880000|2022-01-14 15:24:40|4647.7|4647.3|4647.95|4647.55|4648.45|4648.05|4647.45|4647.05|558
1642173890000|2022-01-14 15:24:50|4648.2|4647.8|4647.72|4647.32|4648.2|4647.8|4647.22|4646.82|750
1642173900000|2022-01-14 15:25:00|4647.97|4647.57|4648.22|4647.82|4648.47|4648.07|4646.22|4645.82|1228
1642173910000|2022-01-14 15:25:10|4648.47|4648.07|4648.72|4648.32|4649.22|4648.82|4648.47|4648.07|559
1642173920000|2022-01-14 15:25:20|4649.22|4648.82|4649.47|4649.07|4650.97|4650.57|4649.22|4648.82|853
1642173930000|2022-01-14 15:25:30|4649.22|4648.82|4648.74|4648.34|4649.22|4648.82|4647.99|4647.59|771
1642173940000|2022-01-14 15:25:40|4648.99|4648.59|4649.24|4648.84|4649.74|4649.34|4648.74|4648.34|663
1642173950000|2022-01-14 15:25:50|4648.99|4648.59|4647.74|4647.34|4648.99|4648.59|4647.74|4647.34|684
1642173960000|2022-01-14 15:26:00|4647.99|4647.59|4646.74|4646.34|4649.24|4648.84|4646.74|4646.34|849
1642173970000|2022-01-14 15:26:10|4646.49|4646.09|4645.24|4644.84|4646.74|4646.34|4644.99|4644.59|1286
1642173980000|2022-01-14 15:26:20|4645.11|4644.71|4643.49|4643.09|4645.24|4644.84|4643.24|4642.84|1310
1642173990000|2022-01-14 15:26:30|4643.74|4643.34|4642.49|4642.09|4643.74|4643.34|4642.49|4642.09|1375
1642174000000|2022-01-14 15:26:40|4642.24|4641.84|4643.24|4642.84|4643.74|4643.34|4642.24|4641.84|1044
1642174010000|2022-01-14 15:26:50|4643.49|4643.09|4644.24|4643.84|4644.74|4644.34|4643.49|4643.09|852
1642174020000|2022-01-14 15:27:00|4644.49|4644.09|4645.24|4644.84|4645.49|4645.09|4644.24|4643.84|738
1642174030000|2022-01-14 15:27:10|4645.99|4645.59|4646.74|4646.34|4646.74|4646.34|4645.74|4645.34|741
1642174040000|2022-01-14 15:27:20|4647.24|4646.84|4645.74|4645.34|4647.24|4646.84|4645.74|4645.34|548
1642174050000|2022-01-14 15:27:30|4645.49|4645.09|4645.74|4645.34|4646.24|4645.84|4645.24|4644.84|719
1642174060000|2022-01-14 15:27:40|4645.49|4645.09|4644.99|4644.59|4645.74|4645.34|4644.99|4644.59|501
1642174070000|2022-01-14 15:27:50|4645.24|4644.84|4646.49|4646.09|4646.74|4646.34|4644.99|4644.59|631
1642174080000|2022-01-14 15:28:00|4646.99|4646.59|4648.01|4647.61|4648.01|4647.61|4646.99|4646.59|655
1642174090000|2022-01-14 15:28:10|4647.76|4647.36|4647.53|4647.13|4648.51|4648.11|4647.26|4646.86|627
1642174100000|2022-01-14 15:28:20|4647.78|4647.38|4647.09|4646.69|4648.03|4647.63|4646.82|4646.42|797
1642174110000|2022-01-14 15:28:30|4647.34|4646.94|4645.63|4645.23|4647.84|4647.44|4645.63|4645.23|780
1642174120000|2022-01-14 15:28:40|4645.88|4645.48|4647.42|4647.02|4647.67|4647.27|4645.63|4645.23|641
1642174130000|2022-01-14 15:28:50|4647.44|4647.04|4646.71|4646.31|4648.19|4647.79|4646.71|4646.31|778
1642174140000|2022-01-14 15:29:00|4646.46|4646.06|4645.5|4645.1|4646.46|4646.06|4645.48|4645.08|510
1642174150000|2022-01-14 15:29:10|4645.75|4645.35|4645.54|4645.14|4646.5|4646.1|4645.12|4644.72|600
1642174160000|2022-01-14 15:29:20|4645.79|4645.39|4646.08|4645.68|4647.06|4646.66|4645.79|4645.39|492
1642174170000|2022-01-14 15:29:30|4645.83|4645.43|4647.58|4647.18|4647.58|4647.18|4645.83|4645.43|553
1642174180000|2022-01-14 15:29:40|4647.33|4646.93|4648.58|4648.18|4648.58|4648.18|4646.7|4646.3|589
1642174190000|2022-01-14 15:29:50|4648.33|4647.93|4646.58|4646.18|4648.58|4648.18|4645.83|4645.43|610
1642174200000|2022-01-14 15:30:00|4646.83|4646.43|4644.58|4644.18|4646.83|4646.43|4644.33|4643.93|821
1642174210000|2022-01-14 15:30:10|4644.33|4643.93|4642.33|4641.93|4644.33|4643.93|4642.08|4641.68|1536
1642174220000|2022-01-14 15:30:20|4642.08|4641.68|4642.08|4641.68|4642.83|4642.43|4641.33|4640.93|1007
1642174230000|2022-01-14 15:30:30|4641.83|4641.43|4641.83|4641.43|4644.08|4643.68|4641.58|4641.18|1099
1642174240000|2022-01-14 15:30:40|4642.08|4641.68|4644.08|4643.68|4644.08|4643.68|4642.08|4641.68|769
1642174250000|2022-01-14 15:30:50|4644.33|4643.93|4643.33|4642.93|4644.83|4644.43|4643.08|4642.68|683
1642174260000|2022-01-14 15:31:00|4643.58|4643.18|4642.83|4642.43|4643.58|4643.18|4642.58|4642.18|627
1642174270000|2022-01-14 15:31:10|4642.58|4642.18|4642.33|4641.93|4643.08|4642.68|4642.08|4641.68|740
1642174280000|2022-01-14 15:31:20|4642.58|4642.18|4643.83|4643.43|4644.08|4643.68|4642.58|4642.18|577
1642174290000|2022-01-14 15:31:30|4643.58|4643.18|4643.58|4643.18|4644.08|4643.68|4642.83|4642.43|599
1642174300000|2022-01-14 15:31:40|4643.33|4642.93|4642.83|4642.43|4644.08|4643.68|4642.83|4642.43|537
1642174310000|2022-01-14 15:31:50|4642.58|4642.18|4643.08|4642.68|4643.83|4643.43|4640.83|4640.43|1169
1642174320000|2022-01-14 15:32:00|4643.33|4642.93|4643.08|4642.68|4643.58|4643.18|4642.33|4641.93|669
1642174330000|2022-01-14 15:32:10|4643.33|4642.93|4642.58|4642.18|4643.83|4643.43|4642.33|4641.93|535
1642174340000|2022-01-14 15:32:20|4642.83|4642.43|4642.83|4642.43|4642.83|4642.43|4641.83|4641.43|536
1642174350000|2022-01-14 15:32:30|4642.58|4642.18|4642.08|4641.68|4642.58|4642.18|4641.33|4640.93|692
1642174360000|2022-01-14 15:32:40|4642.33|4641.93|4643.58|4643.18|4644.08|4643.68|4642.33|4641.93|809
1642174370000|2022-01-14 15:32:50|4643.33|4642.93|4642.33|4641.93|4643.33|4642.93|4641.83|4641.43|539
1642174380000|2022-01-14 15:33:00|4642.08|4641.68|4643.83|4643.43|4643.83|4643.43|4642.08|4641.68|509
1642174390000|2022-01-14 15:33:10|4643.33|4642.93|4641.08|4640.68|4643.33|4642.93|4641.08|4640.68|629
1642174400000|2022-01-14 15:33:20|4641.33|4640.93|4641.08|4640.68|4641.33|4640.93|4640.58|4640.18|937
1642174410000|2022-01-14 15:33:30|4640.83|4640.43|4642.08|4641.68|4642.58|4642.18|4640.33|4639.93|991
1642174420000|2022-01-14 15:33:40|4641.83|4641.43|4642.58|4642.18|4643.08|4642.68|4641.7|4641.3|671
1642174430000|2022-01-14 15:33:50|4642.33|4641.93|4643.83|4643.43|4643.83|4643.43|4642.33|4641.93|846
1642174440000|2022-01-14 15:34:00|4644.08|4643.68|4643.83|4643.43|4645.58|4645.18|4643.83|4643.43|1332
1642174450000|2022-01-14 15:34:10|4643.33|4642.93|4644.33|4643.93|4644.33|4643.93|4642.83|4642.43|864
1642174460000|2022-01-14 15:34:20|4644.08|4643.68|4645.58|4645.18|4645.58|4645.18|4643.83|4643.43|672
1642174470000|2022-01-14 15:34:30|4645.33|4644.93|4645.58|4645.18|4645.83|4645.43|4644.83|4644.43|618
1642174480000|2022-01-14 15:34:40|4645.33|4644.93|4647.58|4647.18|4648.33|4647.93|4645.33|4644.93|907
1642174490000|2022-01-14 15:34:50|4647.33|4646.93|4648.33|4647.93|4648.58|4648.18|4647.33|4646.93|1260
1642174500000|2022-01-14 15:35:00|4647.83|4647.43|4647.83|4647.43|4648.83|4648.43|4646.33|4645.93|1056
1642174510000|2022-01-14 15:35:10|4648.08|4647.68|4647.08|4646.68|4648.83|4648.43|4646.08|4645.68|1569
1642174520000|2022-01-14 15:35:20|4646.58|4646.18|4645.33|4644.93|4646.83|4646.43|4644.83|4644.43|832
1642174530000|2022-01-14 15:35:30|4645.58|4645.18|4647.08|4646.68|4647.33|4646.93|4645.58|4645.18|588
1642174540000|2022-01-14 15:35:40|4647.33|4646.93|4644.83|4644.43|4647.33|4646.93|4644.58|4644.18|643
1642174550000|2022-01-14 15:35:50|4645.08|4644.68|4645.08|4644.68|4645.58|4645.18|4644.58|4644.18|589
1642174560000|2022-01-14 15:36:00|4644.83|4644.43|4643.83|4643.43|4645.08|4644.68|4643.33|4642.93|864
1642174570000|2022-01-14 15:36:10|4643.58|4643.18|4644.83|4644.43|4644.83|4644.43|4643.08|4642.68|663
1642174580000|2022-01-14 15:36:20|4644.7|4644.3|4644.08|4643.68|4645.58|4645.18|4644.08|4643.68|634
1642174590000|2022-01-14 15:36:30|4644.58|4644.18|4644.58|4644.18|4645.08|4644.68|4644.33|4643.93|409
1642174600000|2022-01-14 15:36:40|4644.83|4644.43|4644.33|4643.93|4644.83|4644.43|4644.08|4643.68|420
1642174610000|2022-01-14 15:36:50|4644.2|4643.8|4644.58|4644.18|4646.08|4645.68|4644.08|4643.68|701
1642174620000|2022-01-14 15:37:00|4644.08|4643.68|4643.08|4642.68|4644.33|4643.93|4642.33|4641.93|846
1642174630000|2022-01-14 15:37:10|4643.33|4642.93|4641.08|4640.68|4643.33|4642.93|4640.83|4640.43|994
1642174640000|2022-01-14 15:37:20|4641.33|4640.93|4641.83|4641.43|4642.33|4641.93|4641.08|4640.68|447
1642174650000|2022-01-14 15:37:30|4642.08|4641.68|4641.08|4640.68|4642.2|4641.8|4640.83|4640.43|516
1642174660000|2022-01-14 15:37:40|4640.83|4640.43|4638.33|4637.93|4641.08|4640.68|4638.08|4637.68|1916
1642174670000|2022-01-14 15:37:50|4638.58|4638.18|4639.08|4638.68|4639.58|4639.18|4638.08|4637.68|733
1642174680000|2022-01-14 15:38:00|4639.33|4638.93|4638.08|4637.68|4639.33|4638.93|4637.33|4636.93|1642
1642174690000|2022-01-14 15:38:10|4637.83|4637.43|4637.83|4637.43|4638.58|4638.18|4637.58|4637.18|882
1642174700000|2022-01-14 15:38:20|4638.08|4637.68|4638.33|4637.93|4638.83|4638.43|4637.83|4637.43|906
1642174710000|2022-01-14 15:38:30|4638.45|4638.05|4639.58|4639.18|4639.95|4639.55|4638.08|4637.68|711
1642174720000|2022-01-14 15:38:40|4639.83|4639.43|4640.58|4640.18|4640.83|4640.43|4639.58|4639.18|932
1642174730000|2022-01-14 15:38:50|4640.83|4640.43|4642.08|4641.68|4643.08|4642.68|4640.83|4640.43|871
1642174740000|2022-01-14 15:39:00|4642.33|4641.93|4641.33|4640.93|4643.08|4642.68|4641.33|4640.93|543
1642174750000|2022-01-14 15:39:10|4641.45|4641.05|4644.08|4643.68|4644.33|4643.93|4641.45|4641.05|1596
1642174760000|2022-01-14 15:39:20|4643.83|4643.43|4642.58|4642.18|4644.08|4643.68|4642.08|4641.68|551
1642174770000|2022-01-14 15:39:30|4642.83|4642.43|4643.33|4642.93|4643.83|4643.43|4642.33|4641.93|672
1642174780000|2022-01-14 15:39:40|4643.58|4643.18|4642.83|4642.43|4643.58|4643.18|4641.83|4641.43|469
1642174790000|2022-01-14 15:39:50|4643.08|4642.68|4642.58|4642.18|4643.08|4642.68|4641.83|4641.43|361
1642174800000|2022-01-14 15:40:00|4642.83|4642.43|4641.33|4640.93|4642.83|4642.43|4641.08|4640.68|544
1642174810000|2022-01-14 15:40:10|4641.08|4640.68|4640.08|4639.68|4642.08|4641.68|4639.83|4639.43|559
1642174820000|2022-01-14 15:40:20|4640.33|4639.93|4639.08|4638.68|4640.58|4640.18|4639.08|4638.68|613
1642174830000|2022-01-14 15:40:30|4638.83|4638.43|4639.08|4638.68|4639.58|4639.18|4638.58|4638.18|510
1642174840000|2022-01-14 15:40:40|4638.83|4638.43|4638.83|4638.43|4638.83|4638.43|4638.08|4637.68|437
1642174850000|2022-01-14 15:40:50|4638.58|4638.18|4636.33|4635.93|4638.83|4638.43|4636.33|4635.93|882
1642174860000|2022-01-14 15:41:00|4636.58|4636.18|4639.08|4638.68|4639.08|4638.68|4636.08|4635.68|1305
1642174870000|2022-01-14 15:41:10|4639.33|4638.93|4638.08|4637.68|4639.83|4639.43|4637.83|4637.43|646
1642174880000|2022-01-14 15:41:20|4637.83|4637.43|4638.33|4637.93|4639.33|4638.93|4637.83|4637.43|383
1642174890000|2022-01-14 15:41:30|4638.58|4638.18|4638.83|4638.43|4639.58|4639.18|4638.58|4638.18|507
1642174900000|2022-01-14 15:41:40|4638.33|4637.93|4638.58|4638.18|4639.08|4638.68|4637.33|4636.93|590
1642174910000|2022-01-14 15:41:50|4638.83|4638.43|4639.33|4638.93|4639.58|4639.18|4638.58|4638.18|537
1642174920000|2022-01-14 15:42:00|4639.58|4639.18|4639.58|4639.18|4640.58|4640.18|4639.33|4638.93|994
1642174930000|2022-01-14 15:42:10|4639.83|4639.43|4640.08|4639.68|4641.58|4641.18|4639.58|4639.18|1041
1642174940000|2022-01-14 15:42:20|4640.33|4639.93|4641.33|4640.93|4641.83|4641.43|4640.33|4639.93|633
1642174950000|2022-01-14 15:42:30|4640.83|4640.43|4640.83|4640.43|4641.58|4641.18|4640.58|4640.18|700
1642174960000|2022-01-14 15:42:40|4640.58|4640.18|4640.83|4640.43|4641.58|4641.18|4640.58|4640.18|595
1642174970000|2022-01-14 15:42:50|4641.08|4640.68|4640.08|4639.68|4641.08|4640.68|4640.08|4639.68|365
1642174980000|2022-01-14 15:43:00|4639.83|4639.43|4639.08|4638.68|4640.08|4639.68|4638.33|4637.93|871
1642174990000|2022-01-14 15:43:10|4638.83|4638.43|4638.83|4638.43|4640.33|4639.93|4638.58|4638.18|551
1642175000000|2022-01-14 15:43:20|4638.58|4638.18|4638.58|4638.18|4638.83|4638.43|4638.33|4637.93|402
1642175010000|2022-01-14 15:43:30|4638.08|4637.68|4638.58|4638.18|4639.58|4639.18|4638.08|4637.68|371
1642175020000|2022-01-14 15:43:40|4638.33|4637.93|4638.83|4638.43|4639.08|4638.68|4638.33|4637.93|351
1642175030000|2022-01-14 15:43:50|4639.08|4638.68|4638.33|4637.93|4639.33|4638.93|4637.83|4637.43|424
1642175040000|2022-01-14 15:44:00|4638.58|4638.18|4637.83|4637.43|4638.58|4638.18|4637.33|4636.93|432
1642175050000|2022-01-14 15:44:10|4638.08|4637.68|4637.33|4636.93|4638.08|4637.68|4637.08|4636.68|607
1642175060000|2022-01-14 15:44:20|4637.08|4636.68|4637.33|4636.93|4637.33|4636.93|4636.33|4635.93|1000
1642175070000|2022-01-14 15:44:30|4637.2|4636.8|4636.33|4635.93|4637.58|4637.18|4635.83|4635.43|1242
1642175080000|2022-01-14 15:44:40|4636.58|4636.18|4637.83|4637.43|4638.33|4637.93|4636.58|4636.18|797
1642175090000|2022-01-14 15:44:50|4637.58|4637.18|4637.83|4637.43|4637.83|4637.43|4636.33|4635.93|651
1642175100000|2022-01-14 15:45:00|4637.58|4637.18|4637.83|4637.43|4638.08|4637.68|4637.08|4636.68|764
1642175110000|2022-01-14 15:45:10|4638.08|4637.68|4637.08|4636.68|4639.33|4638.93|4637.08|4636.68|926
1642175120000|2022-01-14 15:45:20|4636.83|4636.43|4637.83|4637.43|4637.83|4637.43|4636.83|4636.43|457
1642175130000|2022-01-14 15:45:30|4637.95|4637.55|4636.83|4636.43|4637.95|4637.55|4636.58|4636.18|394
1642175140000|2022-01-14 15:45:40|4638.08|4637.68|4639.58|4639.18|4639.83|4639.43|4637.58|4637.18|1598
1642175150000|2022-01-14 15:45:50|4639.08|4638.68|4638.83|4638.43|4639.08|4638.68|4638.33|4637.93|700
1642175160000|2022-01-14 15:46:00|4638.58|4638.18|4638.08|4637.68|4639.2|4638.8|4637.83|4637.43|602
1642175170000|2022-01-14 15:46:10|4638.58|4638.18|4636.33|4635.93|4638.58|4638.18|4636.33|4635.93|1657
1642175180000|2022-01-14 15:46:20|4636.58|4636.18|4636.83|4636.43|4637.08|4636.68|4636.33|4635.93|652
1642175190000|2022-01-14 15:46:30|4637.58|4637.18|4637.83|4637.43|4638.33|4637.93|4637.33|4636.93|605
1642175200000|2022-01-14 15:46:40|4638.08|4637.68|4637.83|4637.43|4639.08|4638.68|4637.83|4637.43|445
1642175210000|2022-01-14 15:46:50|4637.33|4636.93|4636.33|4635.93|4637.83|4637.43|4636.33|4635.93|1031
1642175220000|2022-01-14 15:47:00|4636.58|4636.18|4636.33|4635.93|4636.83|4636.43|4635.83|4635.43|721
1642175230000|2022-01-14 15:47:10|4636.58|4636.18|4637.08|4636.68|4637.08|4636.68|4635.83|4635.43|622
1642175240000|2022-01-14 15:47:20|4637.33|4636.93|4637.08|4636.68|4637.58|4637.18|4636.83|4636.43|381
1642175250000|2022-01-14 15:47:30|4637.33|4636.93|4637.58|4637.18|4637.83|4637.43|4636.58|4636.18|351
1642175260000|2022-01-14 15:47:40|4637.7|4637.3|4639.7|4639.3|4640.33|4639.93|4637.58|4637.18|826
1642175270000|2022-01-14 15:47:50|4639.58|4639.18|4640.58|4640.18|4640.83|4640.43|4639.33|4638.93|829
1642175280000|2022-01-14 15:48:00|4640.83|4640.43|4641.83|4641.43|4642.83|4642.43|4640.33|4639.93|1493
1642175290000|2022-01-14 15:48:10|4642.08|4641.68|4642.83|4642.43|4643.58|4643.18|4641.7|4641.3|1071
1642175300000|2022-01-14 15:48:20|4643.08|4642.68|4644.08|4643.68|4644.33|4643.93|4643.08|4642.68|776
1642175310000|2022-01-14 15:48:30|4643.83|4643.43|4645.08|4644.68|4645.33|4644.93|4643.33|4642.93|819
1642175320000|2022-01-14 15:48:40|4645.2|4644.8|4644.08|4643.68|4646.08|4645.68|4643.58|4643.18|932
1642175330000|2022-01-14 15:48:50|4644.2|4643.8|4642.83|4642.43|4644.33|4643.93|4642.83|4642.43|609
1642175340000|2022-01-14 15:49:00|4642.58|4642.18|4642.33|4641.93|4642.58|4642.18|4640.83|4640.43|843
1642175350000|2022-01-14 15:49:10|4643.08|4642.68|4641.83|4641.43|4643.08|4642.68|4641.33|4640.93|681
1642175360000|2022-01-14 15:49:20|4641.58|4641.18|4640.33|4639.93|4641.83|4641.43|4640.33|4639.93|512
1642175370000|2022-01-14 15:49:30|4640.08|4639.68|4641.08|4640.68|4641.08|4640.68|4640.08|4639.68|717
1642175380000|2022-01-14 15:49:40|4641.33|4640.93|4641.08|4640.68|4641.33|4640.93|4640.58|4640.18|436
1642175390000|2022-01-14 15:49:50|4641.33|4640.93|4643.08|4642.68|4643.58|4643.18|4641.08|4640.68|748
1642175400000|2022-01-14 15:50:00|4643.58|4643.18|4641.08|4640.68|4643.58|4643.18|4640.83|4640.43|790
1642175410000|2022-01-14 15:50:10|4640.83|4640.43|4641.33|4640.93|4641.83|4641.43|4640.58|4640.18|522
1642175420000|2022-01-14 15:50:20|4640.58|4640.18|4641.08|4640.68|4641.08|4640.68|4639.08|4638.68|723
1642175430000|2022-01-14 15:50:30|4641.58|4641.18|4641.58|4641.18|4641.83|4641.43|4641.33|4640.93|571
1642175440000|2022-01-14 15:50:40|4642.58|4642.18|4643.83|4643.43|4644.08|4643.68|4642.08|4641.68|931
1642175450000|2022-01-14 15:50:50|4643.7|4643.3|4643.83|4643.43|4644.83|4644.43|4643.58|4643.18|779
1642175460000|2022-01-14 15:51:00|4644.08|4643.68|4642.08|4641.68|4644.08|4643.68|4641.58|4641.18|959
1642175470000|2022-01-14 15:51:10|4641.83|4641.43|4640.83|4640.43|4641.83|4641.43|4640.58|4640.18|542
1642175480000|2022-01-14 15:51:20|4640.95|4640.55|4641.08|4640.68|4641.45|4641.05|4640.58|4640.18|641
1642175490000|2022-01-14 15:51:30|4640.83|4640.43|4638.83|4638.43|4641.08|4640.68|4638.58|4638.18|1370
1642175500000|2022-01-14 15:51:40|4638.58|4638.18|4638.83|4638.43|4639.33|4638.93|4638.33|4637.93|1364
1642175510000|2022-01-14 15:51:50|4638.58|4638.18|4638.83|4638.43|4639.33|4638.93|4638.2|4637.8|791
1642175520000|2022-01-14 15:52:00|4638.58|4638.18|4636.08|4635.68|4638.58|4638.18|4636.08|4635.68|985
1642175530000|2022-01-14 15:52:10|4635.83|4635.43|4635.08|4634.68|4635.83|4635.43|4634.08|4633.68|1861
1642175540000|2022-01-14 15:52:20|4635.2|4634.8|4634.83|4634.43|4635.58|4635.18|4634.08|4633.68|1639
1642175550000|2022-01-14 15:52:30|4635.08|4634.68|4635.33|4634.93|4636.33|4635.93|4635.08|4634.68|753
1642175560000|2022-01-14 15:52:40|4635.58|4635.18|4635.33|4634.93|4635.83|4635.43|4635.08|4634.68|366
1642175570000|2022-01-14 15:52:50|4635.58|4635.18|4635.58|4635.18|4635.83|4635.43|4634.83|4634.43|441
1642175580000|2022-01-14 15:53:00|4635.45|4635.05|4636.58|4636.18|4636.58|4636.18|4635.33|4634.93|558
1642175590000|2022-01-14 15:53:10|4637.08|4636.68|4637.33|4636.93|4637.83|4637.43|4637.08|4636.68|692
1642175600000|2022-01-14 15:53:20|4637.83|4637.43|4637.83|4637.43|4638.83|4638.43|4637.33|4636.93|698
1642175610000|2022-01-14 15:53:30|4637.58|4637.18|4637.33|4636.93|4638.08|4637.68|4637.08|4636.68|572
1642175620000|2022-01-14 15:53:40|4637.58|4637.18|4637.58|4637.18|4637.58|4637.18|4637.08|4636.68|588
1642175630000|2022-01-14 15:53:50|4637.33|4636.93|4638.58|4638.18|4639.58|4639.18|4637.08|4636.68|908
1642175640000|2022-01-14 15:54:00|4638.83|4638.43|4637.58|4637.18|4638.83|4638.43|4637.58|4637.18|640
1642175650000|2022-01-14 15:54:10|4637.83|4637.43|4637.58|4637.18|4637.83|4637.43|4637.08|4636.68|503
1642175660000|2022-01-14 15:54:20|4637.33|4636.93|4637.83|4637.43|4638.33|4637.93|4637.33|4636.93|498
1642175670000|2022-01-14 15:54:30|4637.58|4637.18|4639.08|4638.68|4639.33|4638.93|4637.58|4637.18|519
1642175680000|2022-01-14 15:54:40|4638.83|4638.43|4639.33|4638.93|4639.83|4639.43|4638.83|4638.43|793
1642175690000|2022-01-14 15:54:50|4639.58|4639.18|4639.33|4638.93|4639.83|4639.43|4639.08|4638.68|492
1642175700000|2022-01-14 15:55:00|4639.08|4638.68|4636.83|4636.43|4639.08|4638.68|4636.83|4636.43|804
1642175710000|2022-01-14 15:55:10|4636.58|4636.18|4636.58|4636.18|4637.58|4637.18|4636.33|4635.93|620
1642175720000|2022-01-14 15:55:20|4636.33|4635.93|4637.33|4636.93|4637.83|4637.43|4636.08|4635.68|606
1642175730000|2022-01-14 15:55:30|4637.08|4636.68|4639.08|4638.68|4640.08|4639.68|4637.08|4636.68|805
1642175740000|2022-01-14 15:55:40|4638.95|4638.55|4641.58|4641.18|4642.33|4641.93|4638.83|4638.43|973
1642175750000|2022-01-14 15:55:50|4641.08|4640.68|4641.83|4641.43|4642.08|4641.68|4640.58|4640.18|664
1642175760000|2022-01-14 15:56:00|4641.33|4640.93|4640.58|4640.18|4641.33|4640.93|4640.08|4639.68|604
1642175770000|2022-01-14 15:56:10|4640.33|4639.93|4640.95|4640.55|4641.58|4641.18|4640.33|4639.93|564
1642175780000|2022-01-14 15:56:20|4640.83|4640.43|4641.83|4641.43|4642.08|4641.68|4640.58|4640.18|557
1642175790000|2022-01-14 15:56:30|4641.58|4641.18|4641.83|4641.43|4642.08|4641.68|4641.08|4640.68|546
1642175800000|2022-01-14 15:56:40|4641.58|4641.18|4641.83|4641.43|4642.83|4642.43|4641.33|4640.93|689
1642175810000|2022-01-14 15:56:50|4641.58|4641.18|4640.83|4640.43|4641.58|4641.18|4640.08|4639.68|648
1642175820000|2022-01-14 15:57:00|4640.58|4640.18|4639.33|4638.93|4640.58|4640.18|4638.83|4638.43|713
1642175830000|2022-01-14 15:57:10|4638.83|4638.43|4641.2|4640.8|4641.33|4640.93|4638.83|4638.43|695
1642175840000|2022-01-14 15:57:20|4641.08|4640.68|4640.45|4640.05|4641.83|4641.43|4640.33|4639.93|504
1642175850000|2022-01-14 15:57:30|4640.33|4639.93|4640.33|4639.93|4640.83|4640.43|4639.83|4639.43|428
1642175860000|2022-01-14 15:57:40|4640.08|4639.68|4639.08|4638.68|4640.08|4639.68|4639.08|4638.68|503
1642175870000|2022-01-14 15:57:50|4639.33|4638.93|4639.83|4639.43|4639.83|4639.43|4639.08|4638.68|258
1642175880000|2022-01-14 15:58:00|4639.58|4639.18|4639.58|4639.18|4639.58|4639.18|4638.08|4637.68|533
1642175890000|2022-01-14 15:58:10|4639.45|4639.05|4639.33|4638.93|4640.08|4639.68|4639.08|4638.68|463
1642175900000|2022-01-14 15:58:20|4639.58|4639.18|4638.33|4637.93|4639.58|4639.18|4637.83|4637.43|443
1642175910000|2022-01-14 15:58:30|4638.45|4638.05|4638.33|4637.93|4639.08|4638.68|4638.33|4637.93|661
1642175920000|2022-01-14 15:58:40|4638.58|4638.18|4638.58|4638.18|4638.83|4638.43|4637.83|4637.43|742
1642175930000|2022-01-14 15:58:50|4638.83|4638.43|4639.58|4639.18|4639.83|4639.43|4638.58|4638.18|437
1642175940000|2022-01-14 15:59:00|4639.83|4639.43|4639.83|4639.43|4640.08|4639.68|4639.33|4638.93|338
1642175950000|2022-01-14 15:59:10|4640.08|4639.68|4639.58|4639.18|4640.83|4640.43|4639.08|4638.68|570
1642175960000|2022-01-14 15:59:20|4639.33|4638.93|4640.08|4639.68|4640.08|4639.68|4639.08|4638.68|540
1642175970000|2022-01-14 15:59:30|4640.33|4639.93|4640.08|4639.68|4640.83|4640.43|4640.08|4639.68|459
1642175980000|2022-01-14 15:59:40|4640.33|4639.93|4641.08|4640.68|4641.7|4641.3|4640.33|4639.93|583
1642175990000|2022-01-14 15:59:50|4640.83|4640.43|4641.83|4641.43|4642.08|4641.68|4640.83|4640.43|529
1642176000000|2022-01-14 16:00:00|4642.08|4641.68|4641.58|4641.18|4643.58|4643.18|4641.33|4640.93|1323
1642176010000|2022-01-14 16:00:10|4641.45|4641.05|4642.08|4641.68|4642.33|4641.93|4640.33|4639.93|805
1642176020000|2022-01-14 16:00:20|4641.83|4641.43|4642.2|4641.8|4642.83|4642.43|4641.83|4641.43|614
1642176030000|2022-01-14 16:00:30|4642.08|4641.68|4644.08|4643.68|4644.08|4643.68|4641.58|4641.18|913
1642176040000|2022-01-14 16:00:40|4644.33|4643.93|4646.58|4646.18|4646.58|4646.18|4643.83|4643.43|2260
1642176050000|2022-01-14 16:00:50|4646.33|4645.93|4646.58|4646.18|4647.33|4646.93|4646.33|4645.93|1020
1642176060000|2022-01-14 16:01:00|4646.7|4646.3|4648.08|4647.68|4648.33|4647.93|4645.83|4645.43|1110
1642176070000|2022-01-14 16:01:10|4648.58|4648.18|4648.95|4648.55|4649.83|4649.43|4648.33|4647.93|1027
1642176080000|2022-01-14 16:01:20|4649.08|4648.68|4648.83|4648.43|4649.33|4648.93|4648.08|4647.68|740
1642176090000|2022-01-14 16:01:30|4648.58|4648.18|4647.58|4647.18|4648.58|4648.18|4647.33|4646.93|783
1642176100000|2022-01-14 16:01:40|4647.33|4646.93|4647.08|4646.68|4647.83|4647.43|4647.08|4646.68|690
1642176110000|2022-01-14 16:01:50|4647.33|4646.93|4648.33|4647.93|4648.33|4647.93|4646.83|4646.43|504
1642176120000|2022-01-14 16:02:00|4648.08|4647.68|4646.58|4646.18|4648.08|4647.68|4646.33|4645.93|770
1642176130000|2022-01-14 16:02:10|4646.83|4646.43|4644.83|4644.43|4647.08|4646.68|4644.83|4644.43|532
1642176140000|2022-01-14 16:02:20|4645.08|4644.68|4644.58|4644.18|4645.2|4644.8|4644.33|4643.93|667
1642176150000|2022-01-14 16:02:30|4644.08|4643.68|4643.33|4642.93|4644.33|4643.93|4643.33|4642.93|686
1642176160000|2022-01-14 16:02:40|4643.83|4643.43|4641.58|4641.18|4643.83|4643.43|4641.58|4641.18|817
1642176170000|2022-01-14 16:02:50|4641.83|4641.43|4641.08|4640.68|4641.83|4641.43|4640.83|4640.43|679
1642176180000|2022-01-14 16:03:00|4640.83|4640.43|4637.58|4637.18|4640.83|4640.43|4637.33|4636.93|1748
1642176190000|2022-01-14 16:03:10|4637.83|4637.43|4635.33|4634.93|4637.83|4637.43|4634.83|4634.43|1406
1642176200000|2022-01-14 16:03:20|4635.58|4635.18|4637.08|4636.68|4637.58|4637.18|4635.33|4634.93|1033
1642176210000|2022-01-14 16:03:30|4636.58|4636.18|4635.58|4635.18|4636.58|4636.18|4634.83|4634.43|780
1642176220000|2022-01-14 16:03:40|4635.33|4634.93|4634.33|4633.93|4636.33|4635.93|4634.08|4633.68|1390
1642176230000|2022-01-14 16:03:50|4634.58|4634.18|4635.08|4634.68|4635.33|4634.93|4634.33|4633.93|668
1642176240000|2022-01-14 16:04:00|4635.58|4635.18|4635.83|4635.43|4635.83|4635.43|4634.83|4634.43|1056
1642176250000|2022-01-14 16:04:10|4636.08|4635.68|4634.83|4634.43|4636.58|4636.18|4634.83|4634.43|1107
1642176260000|2022-01-14 16:04:20|4635.08|4634.68|4636.33|4635.93|4636.33|4635.93|4635.08|4634.68|807
1642176270000|2022-01-14 16:04:30|4636.08|4635.68|4637.33|4636.93|4637.33|4636.93|4635.83|4635.43|640
1642176280000|2022-01-14 16:04:40|4637.08|4636.68|4636.58|4636.18|4637.08|4636.68|4636.33|4635.93|494
1642176290000|2022-01-14 16:04:50|4636.33|4635.93|4637.58|4637.18|4638.58|4638.18|4635.58|4635.18|1001
1642176300000|2022-01-14 16:05:00|4637.33|4636.93|4634.08|4633.68|4637.33|4636.93|4633.83|4633.43|2231
1642176310000|2022-01-14 16:05:10|4633.83|4633.43|4634.08|4633.68|4634.58|4634.18|4633.83|4633.43|1497
1642176320000|2022-01-14 16:05:20|4634.2|4633.8|4633.83|4633.43|4634.83|4634.43|4633.83|4633.43|1177
1642176330000|2022-01-14 16:05:30|4633.95|4633.55|4633.83|4633.43|4634.33|4633.93|4633.83|4633.43|887
1642176340000|2022-01-14 16:05:40|4634.08|4633.68|4633.95|4633.55|4634.58|4634.18|4633.83|4633.43|1197
1642176350000|2022-01-14 16:05:50|4634.08|4633.68|4633.83|4633.43|4634.33|4633.93|4633.83|4633.43|1248
1642176360000|2022-01-14 16:06:00|4632.58|4632.18|4635.83|4635.43|4635.83|4635.43|4631.7|4631.3|2412
1642176370000|2022-01-14 16:06:10|4636.33|4635.93|4633.83|4633.43|4636.33|4635.93|4633.08|4632.68|1140
1642176380000|2022-01-14 16:06:20|4634.33|4633.93|4634.33|4633.93|4634.83|4634.43|4634.08|4633.68|490
1642176390000|2022-01-14 16:06:30|4634.58|4634.18|4634.83|4634.43|4635.58|4635.18|4633.58|4633.18|489
1642176400000|2022-01-14 16:06:40|4635.08|4634.68|4636.08|4635.68|4636.08|4635.68|4635.08|4634.68|338
1642176410000|2022-01-14 16:06:50|4636.33|4635.93|4634.83|4634.43|4636.33|4635.93|4634.58|4634.18|457
1642176420000|2022-01-14 16:07:00|4635.08|4634.68|4635.58|4635.18|4636.58|4636.18|4635.08|4634.68|520
1642176430000|2022-01-14 16:07:10|4635.33|4634.93|4632.7|4632.3|4635.83|4635.43|4632.58|4632.18|764
1642176440000|2022-01-14 16:07:20|4632.58|4632.18|4633.2|4632.8|4633.7|4633.3|4632.08|4631.68|562
1642176450000|2022-01-14 16:07:30|4633.08|4632.68|4632.08|4631.68|4633.58|4633.18|4632.08|4631.68|658
1642176460000|2022-01-14 16:07:40|4632.33|4631.93|4632.33|4631.93|4632.83|4632.43|4631.33|4630.93|846
1642176470000|2022-01-14 16:07:50|4632.08|4631.68|4631.58|4631.18|4632.33|4631.93|4631.33|4630.93|437
1642176480000|2022-01-14 16:08:00|4631.33|4630.93|4631.33|4630.93|4631.83|4631.43|4631.33|4630.93|923
1642176490000|2022-01-14 16:08:10|4630.58|4630.18|4629.83|4629.43|4630.58|4630.18|4629.33|4628.93|1962
1642176500000|2022-01-14 16:08:20|4630.08|4629.68|4630.33|4629.93|4630.58|4630.18|4629.58|4629.18|541
1642176510000|2022-01-14 16:08:30|4630.58|4630.18|4630.58|4630.18|4631.33|4630.93|4629.83|4629.43|702
1642176520000|2022-01-14 16:08:40|4630.33|4629.93|4630.08|4629.68|4630.83|4630.43|4630.08|4629.68|280
1642176530000|2022-01-14 16:08:50|4630.2|4629.8|4630.83|4630.43|4631.08|4630.68|4630.08|4629.68|319
1642176540000|2022-01-14 16:09:00|4630.58|4630.18|4631.33|4630.93|4631.33|4630.93|4630.45|4630.05|375
1642176550000|2022-01-14 16:09:10|4631.2|4630.8|4630.45|4630.05|4631.33|4630.93|4630.33|4629.93|359
1642176560000|2022-01-14 16:09:20|4630.83|4630.43|4631.08|4630.68|4631.08|4630.68|4630.33|4629.93|330
1642176570000|2022-01-14 16:09:30|4630.83|4630.43|4629.83|4629.43|4631.33|4630.93|4629.83|4629.43|568
1642176580000|2022-01-14 16:09:40|4630.08|4629.68|4630.08|4629.68|4630.83|4630.43|4629.83|4629.43|589
1642176590000|2022-01-14 16:09:50|4629.58|4629.18|4630.08|4629.68|4630.08|4629.68|4629.33|4628.93|735
1642176600000|2022-01-14 16:10:00|4629.58|4629.18|4630.45|4630.05|4630.83|4630.43|4629.33|4628.93|1188
1642176610000|2022-01-14 16:10:10|4630.33|4629.93|4629.83|4629.43|4631.33|4630.93|4629.33|4628.93|851
1642176620000|2022-01-14 16:10:20|4629.58|4629.18|4630.58|4630.18|4630.58|4630.18|4629.33|4628.93|612
1642176630000|2022-01-14 16:10:30|4630.33|4629.93|4630.33|4629.93|4631.33|4630.93|4630.08|4629.68|606
1642176640000|2022-01-14 16:10:40|4630.58|4630.18|4631.08|4630.68|4631.83|4631.43|4630.33|4629.93|686
1642176650000|2022-01-14 16:10:50|4631.2|4630.8|4630.83|4630.43|4632.33|4631.93|4630.83|4630.43|960
1642176660000|2022-01-14 16:11:00|4630.58|4630.18|4630.83|4630.43|4631.08|4630.68|4629.83|4629.43|662
1642176670000|2022-01-14 16:11:10|4630.58|4630.18|4630.83|4630.43|4632.08|4631.68|4630.58|4630.18|588
1642176680000|2022-01-14 16:11:20|4630.58|4630.18|4630.08|4629.68|4631.08|4630.68|4630.08|4629.68|556
1642176690000|2022-01-14 16:11:30|4629.83|4629.43|4628.33|4627.93|4629.83|4629.43|4627.58|4627.18|2174
1642176700000|2022-01-14 16:11:40|4627.33|4626.93|4628.08|4627.68|4628.33|4627.93|4627.33|4626.93|1230
1642176710000|2022-01-14 16:11:50|4627.83|4627.43|4628.33|4627.93|4628.83|4628.43|4627.58|4627.18|618
1642176720000|2022-01-14 16:12:00|4628.58|4628.18|4630.08|4629.68|4630.08|4629.68|4628.33|4627.93|549
1642176730000|2022-01-14 16:12:10|4630.33|4629.93|4630.08|4629.68|4630.33|4629.93|4629.58|4629.18|510
1642176740000|2022-01-14 16:12:20|4630.33|4629.93|4630.33|4629.93|4631.08|4630.68|4630.08|4629.68|814
1642176750000|2022-01-14 16:12:30|4630.58|4630.18|4629.83|4629.43|4630.58|4630.18|4629.33|4628.93|625
1642176760000|2022-01-14 16:12:40|4630.08|4629.68|4629.83|4629.43|4630.08|4629.68|4629.33|4628.93|516
1642176770000|2022-01-14 16:12:50|4630.08|4629.68|4629.58|4629.18|4630.08|4629.68|4629.33|4628.93|521
1642176780000|2022-01-14 16:13:00|4629.83|4629.43|4629.08|4628.68|4631.58|4631.18|4629.08|4628.68|770
1642176790000|2022-01-14 16:13:10|4629.58|4629.18|4630.08|4629.68|4630.58|4630.18|4629.58|4629.18|442
1642176800000|2022-01-14 16:13:20|4629.83|4629.43|4630.58|4630.18|4630.83|4630.43|4629.58|4629.18|300
1642176810000|2022-01-14 16:13:30|4630.33|4629.93|4629.58|4629.18|4630.83|4630.43|4629.33|4628.93|457
1642176820000|2022-01-14 16:13:40|4629.33|4628.93|4629.33|4628.93|4629.83|4629.43|4629.08|4628.68|415
1642176830000|2022-01-14 16:13:50|4629.08|4628.68|4628.33|4627.93|4629.33|4628.93|4628.08|4627.68|533
1642176840000|2022-01-14 16:14:00|4628.58|4628.18|4628.08|4627.68|4629.08|4628.68|4628.08|4627.68|635
1642176850000|2022-01-14 16:14:10|4627.83|4627.43|4627.83|4627.43|4628.33|4627.93|4627.83|4627.43|715
1642176860000|2022-01-14 16:14:20|4628.08|4627.68|4628.33|4627.93|4628.58|4628.18|4627.83|4627.43|1051
1642176870000|2022-01-14 16:14:30|4627.83|4627.43|4627.58|4627.18|4628.33|4627.93|4626.58|4626.18|1280
1642176880000|2022-01-14 16:14:40|4627.83|4627.43|4630.08|4629.68|4630.08|4629.68|4627.58|4627.18|832
1642176890000|2022-01-14 16:14:50|4629.58|4629.18|4627.83|4627.43|4629.58|4629.18|4627.83|4627.43|719
1642176900000|2022-01-14 16:15:00|4627.58|4627.18|4626.83|4626.43|4627.58|4627.18|4626.58|4626.18|1275
1642176910000|2022-01-14 16:15:10|4627.08|4626.68|4626.08|4625.68|4627.08|4626.68|4625.08|4624.68|1633
1642176920000|2022-01-14 16:15:20|4625.83|4625.43|4626.08|4625.68|4626.33|4625.93|4625.83|4625.43|752
1642176930000|2022-01-14 16:15:30|4625.83|4625.43|4623.58|4623.18|4625.83|4625.43|4623.33|4622.93|1865
1642176940000|2022-01-14 16:15:40|4623.83|4623.43|4623.83|4623.43|4624.08|4623.68|4623.58|4623.18|660
1642176950000|2022-01-14 16:15:50|4624.08|4623.68|4625.33|4624.93|4625.33|4624.93|4623.83|4623.43|685
1642176960000|2022-01-14 16:16:00|4625.08|4624.68|4625.08|4624.68|4625.08|4624.68|4624.08|4623.68|738
1642176970000|2022-01-14 16:16:10|4624.58|4624.18|4625.08|4624.68|4625.58|4625.18|4624.58|4624.18|650
1642176980000|2022-01-14 16:16:20|4624.83|4624.43|4626.83|4626.43|4626.83|4626.43|4624.83|4624.43|1054
1642176990000|2022-01-14 16:16:30|4627.08|4626.68|4626.58|4626.18|4627.08|4626.68|4626.08|4625.68|797
1642177000000|2022-01-14 16:16:40|4626.83|4626.43|4627.08|4626.68|4627.33|4626.93|4626.08|4625.68|651
1642177010000|2022-01-14 16:16:50|4626.83|4626.43|4625.83|4625.43|4626.83|4626.43|4625.58|4625.18|421
1642177020000|2022-01-14 16:17:00|4626.08|4625.68|4625.83|4625.43|4626.58|4626.18|4625.33|4624.93|737
1642177030000|2022-01-14 16:17:10|4625.58|4625.18|4626.58|4626.18|4627.08|4626.68|4625.58|4625.18|531
1642177040000|2022-01-14 16:17:20|4626.83|4626.43|4628.33|4627.93|4628.58|4628.18|4626.58|4626.18|884
1642177050000|2022-01-14 16:17:30|4628.08|4627.68|4627.33|4626.93|4628.33|4627.93|4627.08|4626.68|636
1642177060000|2022-01-14 16:17:40|4627.58|4627.18|4628.83|4628.43|4628.83|4628.43|4627.33|4626.93|681
1642177070000|2022-01-14 16:17:50|4629.08|4628.68|4628.83|4628.43|4629.08|4628.68|4628.58|4628.18|831
1642177080000|2022-01-14 16:18:00|4628.58|4628.18|4627.83|4627.43|4628.83|4628.43|4627.83|4627.43|564
1642177090000|2022-01-14 16:18:10|4628.08|4627.68|4627.08|4626.68|4628.08|4627.68|4627.08|4626.68|569
1642177100000|2022-01-14 16:18:20|4627.33|4626.93|4627.33|4626.93|4627.33|4626.93|4626.58|4626.18|448
1642177110000|2022-01-14 16:18:30|4627.08|4626.68|4626.83|4626.43|4627.33|4626.93|4626.58|4626.18|492
1642177120000|2022-01-14 16:18:40|4626.58|4626.18|4625.33|4624.93|4626.58|4626.18|4624.83|4624.43|600
1642177130000|2022-01-14 16:18:50|4625.08|4624.68|4624.83|4624.43|4625.08|4624.68|4624.58|4624.18|395
1642177140000|2022-01-14 16:19:00|4624.58|4624.18|4624.58|4624.18|4625.33|4624.93|4624.33|4623.93|469
1642177150000|2022-01-14 16:19:10|4624.83|4624.43|4624.58|4624.18|4624.83|4624.43|4624.2|4623.8|470
1642177160000|2022-01-14 16:19:20|4624.33|4623.93|4624.33|4623.93|4624.58|4624.18|4624.08|4623.68|473
1642177170000|2022-01-14 16:19:30|4624.08|4623.68|4624.08|4623.68|4624.83|4624.43|4623.08|4622.68|2058
1642177180000|2022-01-14 16:19:40|4624.33|4623.93|4625.33|4624.93|4625.58|4625.18|4624.33|4623.93|770
1642177190000|2022-01-14 16:19:50|4625.2|4624.8|4625.58|4625.18|4625.83|4625.43|4625.08|4624.68|1262
1642177200000|2022-01-14 16:20:00|4625.33|4624.93|4625.83|4625.43|4626.58|4626.18|4625.33|4624.93|945
1642177210000|2022-01-14 16:20:10|4626.08|4625.68|4626.08|4625.68|4626.58|4626.18|4625.58|4625.18|579
1642177220000|2022-01-14 16:20:20|4626.33|4625.93|4626.83|4626.43|4627.33|4626.93|4626.33|4625.93|585
1642177230000|2022-01-14 16:20:30|4626.58|4626.18|4626.58|4626.18|4627.08|4626.68|4626.33|4625.93|550
1642177240000|2022-01-14 16:20:40|4626.33|4625.93|4626.83|4626.43|4627.08|4626.68|4626.08|4625.68|400
1642177250000|2022-01-14 16:20:50|4626.58|4626.18|4626.83|4626.43|4627.33|4626.93|4626.58|4626.18|500
1642177260000|2022-01-14 16:21:00|4626.58|4626.18|4625.58|4625.18|4627.08|4626.68|4625.33|4624.93|502
1642177270000|2022-01-14 16:21:10|4625.83|4625.43|4626.58|4626.18|4626.83|4626.43|4624.83|4624.43|710
1642177280000|2022-01-14 16:21:20|4626.83|4626.43|4626.08|4625.68|4627.33|4626.93|4626.08|4625.68|458
1642177290000|2022-01-14 16:21:30|4626.33|4625.93|4625.33|4624.93|4626.33|4625.93|4625.33|4624.93|600
1642177300000|2022-01-14 16:21:40|4625.58|4625.18|4625.83|4625.43|4626.58|4626.18|4625.58|4625.18|504
1642177310000|2022-01-14 16:21:50|4625.33|4624.93|4625.83|4625.43|4626.08|4625.68|4625.33|4624.93|390
1642177320000|2022-01-14 16:22:00|4625.58|4625.18|4625.08|4624.68|4625.83|4625.43|4624.83|4624.43|587
1642177330000|2022-01-14 16:22:10|4625.33|4624.93|4624.33|4623.93|4625.83|4625.43|4623.83|4623.43|748
1642177340000|2022-01-14 16:22:20|4624.08|4623.68|4625.08|4624.68|4625.33|4624.93|4624.08|4623.68|423
1642177350000|2022-01-14 16:22:30|4625.2|4624.8|4625.33|4624.93|4626.08|4625.68|4625.2|4624.8|344
1642177360000|2022-01-14 16:22:40|4625.08|4624.68|4624.58|4624.18|4625.33|4624.93|4624.33|4623.93|448
1642177370000|2022-01-14 16:22:50|4624.83|4624.43|4625.08|4624.68|4625.83|4625.43|4624.33|4623.93|596
1642177380000|2022-01-14 16:23:00|4625.33|4624.93|4626.08|4625.68|4626.58|4626.18|4625.08|4624.68|520
1642177390000|2022-01-14 16:23:10|4626.33|4625.93|4626.33|4625.93|4626.83|4626.43|4626.08|4625.68|457
1642177400000|2022-01-14 16:23:20|4626.83|4626.43|4629.33|4628.93|4629.58|4629.18|4626.83|4626.43|2547
1642177410000|2022-01-14 16:23:30|4629.58|4629.18|4627.33|4626.93|4629.58|4629.18|4627.33|4626.93|713
1642177420000|2022-01-14 16:23:40|4627.58|4627.18|4627.58|4627.18|4627.58|4627.18|4627.08|4626.68|583
1642177430000|2022-01-14 16:23:50|4627.33|4626.93|4628.33|4627.93|4628.33|4627.93|4627.33|4626.93|352
1642177440000|2022-01-14 16:24:00|4628.58|4628.18|4628.83|4628.43|4629.33|4628.93|4628.58|4628.18|659
1642177450000|2022-01-14 16:24:10|4628.58|4628.18|4629.33|4628.93|4629.83|4629.43|4628.33|4627.93|981
1642177460000|2022-01-14 16:24:20|4629.08|4628.68|4629.58|4629.18|4629.83|4629.43|4629.08|4628.68|560
1642177470000|2022-01-14 16:24:30|4630.45|4630.05|4629.58|4629.18|4630.58|4630.18|4629.33|4628.93|573
1642177480000|2022-01-14 16:24:40|4629.33|4628.93|4629.33|4628.93|4629.83|4629.43|4628.83|4628.43|374
1642177490000|2022-01-14 16:24:50|4629.58|4629.18|4630.33|4629.93|4630.33|4629.93|4629.33|4628.93|225
1642177500000|2022-01-14 16:25:00|4629.83|4629.43|4629.33|4628.93|4630.58|4630.18|4629.33|4628.93|687
1642177510000|2022-01-14 16:25:10|4629.58|4629.18|4629.7|4629.3|4631.08|4630.68|4629.58|4629.18|748
1642177520000|2022-01-14 16:25:20|4629.83|4629.43|4630.08|4629.68|4630.08|4629.68|4628.83|4628.43|598
1642177530000|2022-01-14 16:25:30|4629.83|4629.43|4630.58|4630.18|4630.83|4630.43|4629.58|4629.18|370
1642177540000|2022-01-14 16:25:40|4630.83|4630.43|4629.33|4628.93|4630.83|4630.43|4629.08|4628.68|422
1642177550000|2022-01-14 16:25:50|4629.08|4628.68|4629.83|4629.43|4629.83|4629.43|4628.33|4627.93|525
1642177560000|2022-01-14 16:26:00|4630.08|4629.68|4630.83|4630.43|4631.08|4630.68|4629.58|4629.18|764
1642177570000|2022-01-14 16:26:10|4630.7|4630.3|4631.83|4631.43|4631.83|4631.43|4630.58|4630.18|837
1642177580000|2022-01-14 16:26:20|4631.58|4631.18|4631.33|4630.93|4632.08|4631.68|4631.08|4630.68|636
1642177590000|2022-01-14 16:26:30|4631.58|4631.18|4634.33|4633.93|4634.33|4633.93|4631.2|4630.8|1234
1642177600000|2022-01-14 16:26:40|4634.45|4634.05|4634.58|4634.18|4635.08|4634.68|4634.33|4633.93|1073
1642177610000|2022-01-14 16:26:50|4634.33|4633.93|4633.58|4633.18|4634.58|4634.18|4633.33|4632.93|715
1642177620000|2022-01-14 16:27:00|4634.33|4633.93|4634.33|4633.93|4634.58|4634.18|4633.33|4632.93|669
1642177630000|2022-01-14 16:27:10|4634.08|4633.68|4634.58|4634.18|4634.83|4634.43|4633.58|4633.18|582
1642177640000|2022-01-14 16:27:20|4634.83|4634.43|4635.83|4635.43|4636.08|4635.68|4634.83|4634.43|976
1642177650000|2022-01-14 16:27:30|4636.08|4635.68|4636.08|4635.68|4636.08|4635.68|4635.33|4634.93|810
1642177660000|2022-01-14 16:27:40|4635.83|4635.43|4635.83|4635.43|4636.33|4635.93|4635.58|4635.18|569
1642177670000|2022-01-14 16:27:50|4636.08|4635.68|4636.08|4635.68|4636.33|4635.93|4635.83|4635.43|653
1642177680000|2022-01-14 16:28:00|4636.33|4635.93|4635.33|4634.93|4636.58|4636.18|4635.08|4634.68|766
1642177690000|2022-01-14 16:28:10|4635.58|4635.18|4633.83|4633.43|4635.58|4635.18|4633.58|4633.18|643
1642177700000|2022-01-14 16:28:20|4633.58|4633.18|4634.33|4633.93|4634.33|4633.93|4633.33|4632.93|450
1642177710000|2022-01-14 16:28:30|4634.08|4633.68|4633.83|4633.43|4634.08|4633.68|4633.08|4632.68|360
1642177720000|2022-01-14 16:28:40|4633.58|4633.18|4632.83|4632.43|4633.83|4633.43|4632.83|4632.43|375
1642177730000|2022-01-14 16:28:50|4632.58|4632.18|4631.58|4631.18|4632.58|4632.18|4631.33|4630.93|882
1642177740000|2022-01-14 16:29:00|4631.33|4630.93|4631.33|4630.93|4632.08|4631.68|4630.83|4630.43|578
1642177750000|2022-01-14 16:29:10|4631.58|4631.18|4630.08|4629.68|4631.58|4631.18|4630.08|4629.68|498
1642177760000|2022-01-14 16:29:20|4629.83|4629.43|4629.83|4629.43|4630.08|4629.68|4629.08|4628.68|495
1642177770000|2022-01-14 16:29:30|4630.08|4629.68|4629.83|4629.43|4630.58|4630.18|4629.83|4629.43|514
1642177780000|2022-01-14 16:29:40|4630.08|4629.68|4629.83|4629.43|4630.08|4629.68|4629.33|4628.93|296
1642177790000|2022-01-14 16:29:50|4630.08|4629.68|4630.58|4630.18|4630.58|4630.18|4629.83|4629.43|421
1642177800000|2022-01-14 16:30:00|4630.83|4630.43|4630.08|4629.68|4631.58|4631.18|4630.08|4629.68|1196
1642177810000|2022-01-14 16:30:10|4629.83|4629.43|4627.83|4627.43|4629.83|4629.43|4627.58|4627.18|821
1642177820000|2022-01-14 16:30:20|4627.58|4627.18|4627.33|4626.93|4628.33|4627.93|4626.95|4626.55|684
1642177830000|2022-01-14 16:30:30|4627.58|4627.18|4627.58|4627.18|4627.83|4627.43|4626.83|4626.43|1099
1642177840000|2022-01-14 16:30:40|4627.83|4627.43|4628.33|4627.93|4628.33|4627.93|4627.33|4626.93|668
1642177850000|2022-01-14 16:30:50|4628.08|4627.68|4628.33|4627.93|4628.83|4628.43|4628.08|4627.68|579
1642177860000|2022-01-14 16:31:00|4628.08|4627.68|4627.33|4626.93|4628.33|4627.93|4627.33|4626.93|388
1642177870000|2022-01-14 16:31:10|4626.83|4626.43|4627.83|4627.43|4628.08|4627.68|4626.83|4626.43|618
1642177880000|2022-01-14 16:31:20|4628.08|4627.68|4629.08|4628.68|4629.08|4628.68|4628.08|4627.68|461
1642177890000|2022-01-14 16:31:30|4629.83|4629.43|4631.58|4631.18|4631.58|4631.18|4629.83|4629.43|1114
1642177900000|2022-01-14 16:31:40|4631.33|4630.93|4631.33|4630.93|4632.58|4632.18|4631.33|4630.93|704
1642177910000|2022-01-14 16:31:50|4631.08|4630.68|4633.33|4632.93|4633.83|4633.43|4631.08|4630.68|832
1642177920000|2022-01-14 16:32:00|4632.83|4632.43|4635.83|4635.43|4636.08|4635.68|4632.83|4632.43|1099
1642177930000|2022-01-14 16:32:10|4635.58|4635.18|4636.08|4635.68|4636.33|4635.93|4635.08|4634.68|1011
1642177940000|2022-01-14 16:32:20|4635.83|4635.43|4636.58|4636.18|4637.08|4636.68|4635.58|4635.18|1038
1642177950000|2022-01-14 16:32:30|4636.83|4636.43|4636.33|4635.93|4636.83|4636.43|4636.08|4635.68|700
1642177960000|2022-01-14 16:32:40|4636.08|4635.68|4635.08|4634.68|4636.33|4635.93|4634.83|4634.43|981
1642177970000|2022-01-14 16:32:50|4634.83|4634.43|4634.08|4633.68|4635.33|4634.93|4634.08|4633.68|1035
1642177980000|2022-01-14 16:33:00|4633.95|4633.55|4633.33|4632.93|4634.08|4633.68|4633.33|4632.93|541
1642177990000|2022-01-14 16:33:10|4633.08|4632.68|4632.58|4632.18|4633.08|4632.68|4631.83|4631.43|901
1642178000000|2022-01-14 16:33:20|4632.33|4631.93|4631.58|4631.18|4632.33|4631.93|4631.08|4630.68|609
1642178010000|2022-01-14 16:33:30|4631.33|4630.93|4632.83|4632.43|4633.58|4633.18|4631.33|4630.93|819
1642178020000|2022-01-14 16:33:40|4632.58|4632.18|4633.33|4632.93|4633.33|4632.93|4632.58|4632.18|317
1642178030000|2022-01-14 16:33:50|4633.08|4632.68|4633.33|4632.93|4633.33|4632.93|4631.83|4631.43|605
1642178040000|2022-01-14 16:34:00|4633.08|4632.68|4633.08|4632.68|4633.33|4632.93|4632.08|4631.68|509
1642178050000|2022-01-14 16:34:10|4633.58|4633.18|4634.08|4633.68|4634.33|4633.93|4633.33|4632.93|833
1642178060000|2022-01-14 16:34:20|4633.83|4633.43|4635.33|4634.93|4635.33|4634.93|4633.83|4633.43|824
1642178070000|2022-01-14 16:34:30|4635.2|4634.8|4635.08|4634.68|4635.58|4635.18|4634.33|4633.93|632
1642178080000|2022-01-14 16:34:40|4635.33|4634.93|4633.33|4632.93|4635.33|4634.93|4633.08|4632.68|708
1642178090000|2022-01-14 16:34:50|4633.08|4632.68|4633.58|4633.18|4633.83|4633.43|4632.83|4632.43|468
1642178100000|2022-01-14 16:35:00|4633.33|4632.93|4635.83|4635.43|4635.83|4635.43|4633.33|4632.93|855
1642178110000|2022-01-14 16:35:10|4636.45|4636.05|4637.58|4637.18|4638.58|4638.18|4635.58|4635.18|1480
1642178120000|2022-01-14 16:35:20|4637.33|4636.93|4638.08|4637.68|4638.83|4638.43|4637.33|4636.93|1169
1642178130000|2022-01-14 16:35:30|4638.33|4637.93|4637.08|4636.68|4638.33|4637.93|4637.08|4636.68|695
1642178140000|2022-01-14 16:35:40|4636.83|4636.43|4636.33|4635.93|4636.83|4636.43|4636.33|4635.93|700
1642178150000|2022-01-14 16:35:50|4636.08|4635.68|4636.33|4635.93|4636.83|4636.43|4636.08|4635.68|418
1642178160000|2022-01-14 16:36:00|4636.45|4636.05|4635.08|4634.68|4636.58|4636.18|4635.08|4634.68|776
1642178170000|2022-01-14 16:36:10|4634.83|4634.43|4635.08|4634.68|4635.83|4635.43|4634.83|4634.43|585
1642178180000|2022-01-14 16:36:20|4634.83|4634.43|4634.83|4634.43|4635.33|4634.93|4634.83|4634.43|237
1642178190000|2022-01-14 16:36:30|4634.58|4634.18|4633.83|4633.43|4634.58|4634.18|4633.08|4632.68|765
1642178200000|2022-01-14 16:36:40|4634.08|4633.68|4635.08|4634.68|4635.08|4634.68|4633.58|4633.18|659
1642178210000|2022-01-14 16:36:50|4634.83|4634.43|4635.08|4634.68|4635.58|4635.18|4634.58|4634.18|484
1642178220000|2022-01-14 16:37:00|4635.33|4634.93|4635.58|4635.18|4636.83|4636.43|4634.58|4634.18|744
1642178230000|2022-01-14 16:37:10|4635.08|4634.68|4636.08|4635.68|4636.33|4635.93|4634.33|4633.93|1082
1642178240000|2022-01-14 16:37:20|4636.33|4635.93|4636.58|4636.18|4636.83|4636.43|4635.58|4635.18|526
1642178250000|2022-01-14 16:37:30|4636.83|4636.43|4637.83|4637.43|4638.33|4637.93|4636.58|4636.18|738
1642178260000|2022-01-14 16:37:40|4637.58|4637.18|4638.33|4637.93|4638.83|4638.43|4637.58|4637.18|720
1642178270000|2022-01-14 16:37:50|4638.45|4638.05|4639.83|4639.43|4640.33|4639.93|4637.83|4637.43|854
1642178280000|2022-01-14 16:38:00|4639.7|4639.3|4639.58|4639.18|4640.08|4639.68|4639.33|4638.93|628
1642178290000|2022-01-14 16:38:10|4639.08|4638.68|4639.08|4638.68|4639.08|4638.68|4638.33|4637.93|662
1642178300000|2022-01-14 16:38:20|4639.33|4638.93|4638.83|4638.43|4639.33|4638.93|4638.08|4637.68|592
1642178310000|2022-01-14 16:38:30|4638.7|4638.3|4639.08|4638.68|4639.08|4638.68|4638.33|4637.93|565
1642178320000|2022-01-14 16:38:40|4638.83|4638.43|4639.08|4638.68|4639.83|4639.43|4638.83|4638.43|484
1642178330000|2022-01-14 16:38:50|4638.83|4638.43|4639.08|4638.68|4639.58|4639.18|4638.83|4638.43|220
1642178340000|2022-01-14 16:39:00|4639.2|4638.8|4639.58|4639.18|4639.83|4639.43|4638.58|4638.18|479
1642178350000|2022-01-14 16:39:10|4639.7|4639.3|4639.33|4638.93|4640.33|4639.93|4639.33|4638.93|416
1642178360000|2022-01-14 16:39:20|4639.58|4639.18|4638.58|4638.18|4639.58|4639.18|4638.33|4637.93|391
1642178370000|2022-01-14 16:39:30|4638.45|4638.05|4638.33|4637.93|4638.58|4638.18|4637.58|4637.18|591
1642178380000|2022-01-14 16:39:40|4638.58|4638.18|4638.33|4637.93|4638.58|4638.18|4637.58|4637.18|364
1642178390000|2022-01-14 16:39:50|4638.58|4638.18|4638.08|4637.68|4638.83|4638.43|4638.08|4637.68|345
1642178400000|2022-01-14 16:40:00|4638.33|4637.93|4639.08|4638.68|4639.08|4638.68|4637.58|4637.18|769
1642178410000|2022-01-14 16:40:10|4639.33|4638.93|4638.58|4638.18|4639.83|4639.43|4638.58|4638.18|475
1642178420000|2022-01-14 16:40:20|4638.33|4637.93|4638.33|4637.93|4638.83|4638.43|4638.08|4637.68|213
1642178430000|2022-01-14 16:40:30|4639.08|4638.68|4640.33|4639.93|4640.33|4639.93|4639.08|4638.68|509
1642178440000|2022-01-14 16:40:40|4640.08|4639.68|4640.08|4639.68|4641.08|4640.68|4639.83|4639.43|837
1642178450000|2022-01-14 16:40:50|4640.33|4639.93|4640.58|4640.18|4640.58|4640.18|4639.83|4639.43|382
1642178460000|2022-01-14 16:41:00|4640.33|4639.93|4640.58|4640.18|4640.83|4640.43|4639.58|4639.18|447
1642178470000|2022-01-14 16:41:10|4640.33|4639.93|4639.33|4638.93|4640.58|4640.18|4639.08|4638.68|481
1642178480000|2022-01-14 16:41:20|4639.58|4639.18|4638.08|4637.68|4639.58|4639.18|4638.08|4637.68|526
1642178490000|2022-01-14 16:41:30|4637.83|4637.43|4637.33|4636.93|4638.58|4638.18|4637.33|4636.93|387
1642178500000|2022-01-14 16:41:40|4637.08|4636.68|4637.08|4636.68|4637.58|4637.18|4636.45|4636.05|461
1642178510000|2022-01-14 16:41:50|4636.83|4636.43|4637.7|4637.3|4638.08|4637.68|4636.58|4636.18|533
1642178520000|2022-01-14 16:42:00|4637.58|4637.18|4637.83|4637.43|4638.33|4637.93|4637.33|4636.93|367
1642178530000|2022-01-14 16:42:10|4638.08|4637.68|4637.58|4637.18|4638.33|4637.93|4637.58|4637.18|495
1642178540000|2022-01-14 16:42:20|4637.83|4637.43|4638.33|4637.93|4638.33|4637.93|4637.08|4636.68|433
1642178550000|2022-01-14 16:42:30|4638.08|4637.68|4638.08|4637.68|4638.58|4638.18|4637.58|4637.18|332
1642178560000|2022-01-14 16:42:40|4638.33|4637.93|4639.08|4638.68|4639.08|4638.68|4638.08|4637.68|454
1642178570000|2022-01-14 16:42:50|4639.33|4638.93|4639.83|4639.43|4640.08|4639.68|4638.83|4638.43|549
1642178580000|2022-01-14 16:43:00|4640.33|4639.93|4640.58|4640.18|4641.33|4640.93|4639.83|4639.43|652
1642178590000|2022-01-14 16:43:10|4640.33|4639.93|4640.58|4640.18|4640.58|4640.18|4638.83|4638.43|488
1642178600000|2022-01-14 16:43:20|4640.83|4640.43|4640.83|4640.43|4641.08|4640.68|4640.33|4639.93|308
1642178610000|2022-01-14 16:43:30|4640.7|4640.3|4640.33|4639.93|4640.83|4640.43|4640.33|4639.93|392
1642178620000|2022-01-14 16:43:40|4640.58|4640.18|4639.58|4639.18|4640.83|4640.43|4639.08|4638.68|376
1642178630000|2022-01-14 16:43:50|4639.45|4639.05|4639.08|4638.68|4640.08|4639.68|4639.08|4638.68|228
1642178640000|2022-01-14 16:44:00|4638.83|4638.43|4640.08|4639.68|4640.08|4639.68|4638.58|4638.18|282
1642178650000|2022-01-14 16:44:10|4640.33|4639.93|4643.08|4642.68|4643.08|4642.68|4640.33|4639.93|885
1642178660000|2022-01-14 16:44:20|4642.83|4642.43|4644.08|4643.68|4645.08|4644.68|4642.83|4642.43|1249
1642178670000|2022-01-14 16:44:30|4643.95|4643.55|4643.08|4642.68|4643.95|4643.55|4642.83|4642.43|485
1642178680000|2022-01-14 16:44:40|4643.33|4642.93|4641.83|4641.43|4643.33|4642.93|4641.83|4641.43|460
1642178690000|2022-01-14 16:44:50|4641.58|4641.18|4642.08|4641.68|4642.08|4641.68|4641.08|4640.68|511
1642178700000|2022-01-14 16:45:00|4642.33|4641.93|4641.83|4641.43|4643.08|4642.68|4641.7|4641.3|559
1642178710000|2022-01-14 16:45:10|4641.58|4641.18|4642.33|4641.93|4642.33|4641.93|4641.08|4640.68|782
1642178720000|2022-01-14 16:45:20|4642.08|4641.68|4642.33|4641.93|4643.08|4642.68|4642.08|4641.68|453
1642178730000|2022-01-14 16:45:30|4642.58|4642.18|4642.33|4641.93|4642.58|4642.18|4641.58|4641.18|494
1642178740000|2022-01-14 16:45:40|4642.08|4641.68|4642.58|4642.18|4642.83|4642.43|4642.08|4641.68|369
1642178750000|2022-01-14 16:45:50|4642.83|4642.43|4643.58|4643.18|4643.83|4643.43|4642.58|4642.18|717
1642178760000|2022-01-14 16:46:00|4644.33|4643.93|4645.83|4645.43|4646.08|4645.68|4644.33|4643.93|1249
1642178770000|2022-01-14 16:46:10|4645.58|4645.18|4646.7|4646.3|4646.83|4646.43|4645.58|4645.18|749
1642178780000|2022-01-14 16:46:20|4646.58|4646.18|4647.83|4647.43|4648.33|4647.93|4646.58|4646.18|954
1642178790000|2022-01-14 16:46:30|4647.58|4647.18|4646.83|4646.43|4647.58|4647.18|4646.58|4646.18|647
1642178800000|2022-01-14 16:46:40|4647.33|4646.93|4646.58|4646.18|4647.33|4646.93|4646.08|4645.68|511
1642178810000|2022-01-14 16:46:50|4646.83|4646.43|4647.58|4647.18|4647.58|4647.18|4646.83|4646.43|552
1642178820000|2022-01-14 16:47:00|4647.33|4646.93|4648.08|4647.68|4648.08|4647.68|4646.83|4646.43|412
1642178830000|2022-01-14 16:47:10|4647.83|4647.43|4647.33|4646.93|4647.83|4647.43|4647.33|4646.93|468
1642178840000|2022-01-14 16:47:20|4647.83|4647.43|4647.58|4647.18|4647.83|4647.43|4647.33|4646.93|569
1642178850000|2022-01-14 16:47:30|4647.83|4647.43|4648.08|4647.68|4648.58|4648.18|4647.33|4646.93|706
1642178860000|2022-01-14 16:47:40|4648.33|4647.93|4648.58|4648.18|4649.08|4648.68|4648.33|4647.93|633
1642178870000|2022-01-14 16:47:50|4648.83|4648.43|4647.08|4646.68|4648.83|4648.43|4647.08|4646.68|573
1642178880000|2022-01-14 16:48:00|4647.33|4646.93|4647.58|4647.18|4648.08|4647.68|4647.33|4646.93|587
1642178890000|2022-01-14 16:48:10|4647.83|4647.43|4647.58|4647.18|4647.83|4647.43|4647.33|4646.93|440
1642178900000|2022-01-14 16:48:20|4647.33|4646.93|4648.58|4648.18|4648.58|4648.18|4647.33|4646.93|236
1642178910000|2022-01-14 16:48:30|4648.33|4647.93|4648.58|4648.18|4648.83|4648.43|4648.08|4647.68|379
1642178920000|2022-01-14 16:48:40|4648.33|4647.93|4649.08|4648.68|4649.33|4648.93|4648.33|4647.93|426
1642178930000|2022-01-14 16:48:50|4648.58|4648.18|4647.58|4647.18|4648.83|4648.43|4647.58|4647.18|425
1642178940000|2022-01-14 16:49:00|4647.33|4646.93|4646.58|4646.18|4647.58|4647.18|4646.33|4645.93|670
1642178950000|2022-01-14 16:49:10|4646.83|4646.43|4645.83|4645.43|4646.83|4646.43|4645.83|4645.43|330
1642178960000|2022-01-14 16:49:20|4645.33|4644.93|4645.83|4645.43|4646.33|4645.93|4645.33|4644.93|623
1642178970000|2022-01-14 16:49:30|4645.58|4645.18|4644.83|4644.43|4645.83|4645.43|4644.83|4644.43|394
1642178980000|2022-01-14 16:49:40|4645.08|4644.68|4648.33|4647.93|4648.83|4648.43|4645.08|4644.68|2078
1642178990000|2022-01-14 16:49:50|4648.58|4648.18|4646.58|4646.18|4648.58|4648.18|4646.33|4645.93|729
1642179000000|2022-01-14 16:50:00|4647.08|4646.68|4647.08|4646.68|4647.83|4647.43|4646.95|4646.55|437
1642179010000|2022-01-14 16:50:10|4647.33|4646.93|4648.83|4648.43|4648.83|4648.43|4647.08|4646.68|460
1642179020000|2022-01-14 16:50:20|4648.58|4648.18|4648.33|4647.93|4648.83|4648.43|4647.83|4647.43|403
1642179030000|2022-01-14 16:50:30|4648.58|4648.18|4647.08|4646.68|4648.58|4648.18|4647.08|4646.68|588
1642179040000|2022-01-14 16:50:40|4647.2|4646.8|4647.08|4646.68|4647.33|4646.93|4646.58|4646.18|424
1642179050000|2022-01-14 16:50:50|4646.83|4646.43|4647.08|4646.68|4647.08|4646.68|4646.58|4646.18|225
1642179060000|2022-01-14 16:51:00|4646.58|4646.18|4645.58|4645.18|4646.83|4646.43|4645.08|4644.68|763
1642179070000|2022-01-14 16:51:10|4645.45|4645.05|4645.58|4645.18|4646.08|4645.68|4645.33|4644.93|403
1642179080000|2022-01-14 16:51:20|4645.83|4645.43|4646.58|4646.18|4646.58|4646.18|4645.33|4644.93|418
1642179090000|2022-01-14 16:51:30|4646.83|4646.43|4646.33|4645.93|4646.83|4646.43|4645.83|4645.43|647
1642179100000|2022-01-14 16:51:40|4646.08|4645.68|4644.83|4644.43|4646.08|4645.68|4644.83|4644.43|560
1642179110000|2022-01-14 16:51:50|4644.7|4644.3|4645.58|4645.18|4645.58|4645.18|4644.33|4643.93|1208
1642179120000|2022-01-14 16:52:00|4645.33|4644.93|4645.83|4645.43|4645.83|4645.43|4645.08|4644.68|680
1642179130000|2022-01-14 16:52:10|4646.08|4645.68|4646.08|4645.68|4646.33|4645.93|4645.58|4645.18|842
1642179140000|2022-01-14 16:52:20|4645.83|4645.43|4644.83|4644.43|4646.08|4645.68|4644.83|4644.43|490
1642179150000|2022-01-14 16:52:30|4645.08|4644.68|4647.33|4646.93|4647.33|4646.93|4645.08|4644.68|698
1642179160000|2022-01-14 16:52:40|4646.83|4646.43|4647.33|4646.93|4647.58|4647.18|4646.33|4645.93|364
1642179170000|2022-01-14 16:52:50|4647.58|4647.18|4646.58|4646.18|4647.58|4647.18|4646.33|4645.93|355
1642179180000|2022-01-14 16:53:00|4646.83|4646.43|4647.08|4646.68|4647.58|4647.18|4646.33|4645.93|458
1642179190000|2022-01-14 16:53:10|4647.33|4646.93|4647.08|4646.68|4647.58|4647.18|4647.08|4646.68|174
1642179200000|2022-01-14 16:53:20|4647.33|4646.93|4647.58|4647.18|4647.58|4647.18|4647.33|4646.93|292
1642179210000|2022-01-14 16:53:30|4647.33|4646.93|4647.33|4646.93|4647.58|4647.18|4647.08|4646.68|303
1642179220000|2022-01-14 16:53:40|4647.58|4647.18|4647.08|4646.68|4647.58|4647.18|4647.08|4646.68|345
1642179230000|2022-01-14 16:53:50|4646.83|4646.43|4647.58|4647.18|4647.58|4647.18|4646.83|4646.43|384
1642179240000|2022-01-14 16:54:00|4647.83|4647.43|4647.33|4646.93|4647.83|4647.43|4647.08|4646.68|334
1642179250000|2022-01-14 16:54:10|4646.83|4646.43|4647.08|4646.68|4647.08|4646.68|4646.58|4646.18|139
1642179260000|2022-01-14 16:54:20|4646.58|4646.18|4646.58|4646.18|4646.58|4646.18|4645.58|4645.18|406
1642179270000|2022-01-14 16:54:30|4646.83|4646.43|4646.33|4645.93|4647.33|4646.93|4646.08|4645.68|280
1642179280000|2022-01-14 16:54:40|4646.2|4645.8|4646.33|4645.93|4646.33|4645.93|4645.58|4645.18|470
1642179290000|2022-01-14 16:54:50|4646.58|4646.18|4646.58|4646.18|4646.83|4646.43|4646.08|4645.68|360
1642179300000|2022-01-14 16:55:00|4646.33|4645.93|4646.08|4645.68|4646.83|4646.43|4645.83|4645.43|527
1642179310000|2022-01-14 16:55:10|4645.83|4645.43|4646.83|4646.43|4647.08|4646.68|4645.83|4645.43|342
1642179320000|2022-01-14 16:55:20|4647.08|4646.68|4647.83|4647.43|4648.08|4647.68|4647.08|4646.68|489
1642179330000|2022-01-14 16:55:30|4648.33|4647.93|4647.83|4647.43|4648.33|4647.93|4647.83|4647.43|617
1642179340000|2022-01-14 16:55:40|4647.58|4647.18|4645.83|4645.43|4647.58|4647.18|4645.83|4645.43|670
1642179350000|2022-01-14 16:55:50|4646.08|4645.68|4644.58|4644.18|4646.08|4645.68|4644.33|4643.93|904
1642179360000|2022-01-14 16:56:00|4644.33|4643.93|4645.83|4645.43|4645.83|4645.43|4644.33|4643.93|1557
1642179370000|2022-01-14 16:56:10|4646.08|4645.68|4646.33|4645.93|4646.58|4646.18|4645.83|4645.43|456
1642179380000|2022-01-14 16:56:20|4646.58|4646.18|4647.08|4646.68|4647.33|4646.93|4646.33|4645.93|727
1642179390000|2022-01-14 16:56:30|4646.58|4646.18|4647.08|4646.68|4647.33|4646.93|4646.33|4645.93|607
1642179400000|2022-01-14 16:56:40|4646.83|4646.43|4647.33|4646.93|4647.83|4647.43|4646.83|4646.43|316
1642179410000|2022-01-14 16:56:50|4647.58|4647.18|4646.83|4646.43|4647.58|4647.18|4646.83|4646.43|158
1642179420000|2022-01-14 16:57:00|4646.58|4646.18|4646.83|4646.43|4647.33|4646.93|4646.58|4646.18|265
1642179430000|2022-01-14 16:57:10|4647.08|4646.68|4648.33|4647.93|4648.33|4647.93|4647.08|4646.68|373
1642179440000|2022-01-14 16:57:20|4648.58|4648.18|4647.33|4646.93|4648.58|4648.18|4647.33|4646.93|304
1642179450000|2022-01-14 16:57:30|4647.08|4646.68|4648.33|4647.93|4648.33|4647.93|4646.83|4646.43|485
1642179460000|2022-01-14 16:57:40|4648.58|4648.18|4647.7|4647.3|4649.2|4648.8|4647.7|4647.3|641
1642179470000|2022-01-14 16:57:50|4647.58|4647.18|4646.58|4646.18|4647.58|4647.18|4646.33|4645.93|247
1642179480000|2022-01-14 16:58:00|4646.33|4645.93|4646.08|4645.68|4646.45|4646.05|4646.08|4645.68|308
1642179490000|2022-01-14 16:58:10|4646.33|4645.93|4647.33|4646.93|4647.58|4647.18|4646.08|4645.68|508
1642179500000|2022-01-14 16:58:20|4647.58|4647.18|4646.83|4646.43|4647.83|4647.43|4646.83|4646.43|204
1642179510000|2022-01-14 16:58:30|4646.08|4645.68|4646.33|4645.93|4646.33|4645.93|4645.58|4645.18|340
1642179520000|2022-01-14 16:58:40|4646.08|4645.68|4646.08|4645.68|4646.45|4646.05|4646.08|4645.68|151
1642179530000|2022-01-14 16:58:50|4646.33|4645.93|4646.58|4646.18|4646.83|4646.43|4645.83|4645.43|162
1642179540000|2022-01-14 16:59:00|4646.33|4645.93|4645.33|4644.93|4646.58|4646.18|4645.33|4644.93|309
1642179550000|2022-01-14 16:59:10|4645.58|4645.18|4646.08|4645.68|4646.08|4645.68|4645.58|4645.18|262
1642179560000|2022-01-14 16:59:20|4646.33|4645.93|4645.83|4645.43|4646.58|4646.18|4645.83|4645.43|157
1642179570000|2022-01-14 16:59:30|4646.08|4645.68|4646.33|4645.93|4646.33|4645.93|4645.95|4645.55|122
1642179580000|2022-01-14 16:59:40|4646.08|4645.68|4645.58|4645.18|4646.33|4645.93|4645.58|4645.18|365
1642179590000|2022-01-14 16:59:50|4645.33|4644.93|4645.33|4644.93|4645.33|4644.93|4644.83|4644.43|348
1642179600000|2022-01-14 17:00:00|4644.83|4644.43|4643.33|4642.93|4645.08|4644.68|4642.58|4642.18|1249
1642179610000|2022-01-14 17:00:10|4643.08|4642.68|4642.33|4641.93|4643.33|4642.93|4642.08|4641.68|1812
1642179620000|2022-01-14 17:00:20|4642.08|4641.68|4642.33|4641.93|4642.58|4642.18|4642.08|4641.68|1193
1642179630000|2022-01-14 17:00:30|4642.58|4642.18|4643.08|4642.68|4643.08|4642.68|4642.33|4641.93|669
1642179640000|2022-01-14 17:00:40|4642.83|4642.43|4643.33|4642.93|4644.08|4643.68|4642.83|4642.43|891
1642179650000|2022-01-14 17:00:50|4643.58|4643.18|4642.08|4641.68|4643.58|4643.18|4642.08|4641.68|573
1642179660000|2022-01-14 17:01:00|4642.33|4641.93|4643.08|4642.68|4643.33|4642.93|4642.33|4641.93|827
1642179670000|2022-01-14 17:01:10|4642.33|4641.93|4643.33|4642.93|4643.58|4643.18|4642.33|4641.93|1310
1642179680000|2022-01-14 17:01:20|4643.08|4642.68|4643.08|4642.68|4643.08|4642.68|4642.58|4642.18|258
1642179690000|2022-01-14 17:01:30|4643.33|4642.93|4644.08|4643.68|4644.58|4644.18|4643.08|4642.68|558
1642179700000|2022-01-14 17:01:40|4644.33|4643.93|4644.2|4643.8|4644.58|4644.18|4644.08|4643.68|285
1642179710000|2022-01-14 17:01:50|4644.33|4643.93|4644.45|4644.05|4644.58|4644.18|4644.08|4643.68|169
1642179720000|2022-01-14 17:02:00|4644.58|4644.18|4645.33|4644.93|4645.33|4644.93|4644.45|4644.05|294
1642179730000|2022-01-14 17:02:10|4645.08|4644.68|4644.83|4644.43|4645.33|4644.93|4644.58|4644.18|245
1642179740000|2022-01-14 17:02:20|4645.08|4644.68|4644.83|4644.43|4645.33|4644.93|4644.83|4644.43|371
1642179750000|2022-01-14 17:02:30|4644.58|4644.18|4646.08|4645.68|4646.33|4645.93|4644.33|4643.93|495
1642179760000|2022-01-14 17:02:40|4646.33|4645.93|4647.33|4646.93|4647.33|4646.93|4646.33|4645.93|557
1642179770000|2022-01-14 17:02:50|4647.08|4646.68|4646.58|4646.18|4647.08|4646.68|4646.58|4646.18|414
1642179780000|2022-01-14 17:03:00|4646.33|4645.93|4646.08|4645.68|4646.58|4646.18|4646.08|4645.68|261
1642179790000|2022-01-14 17:03:10|4646.33|4645.93|4645.58|4645.18|4646.33|4645.93|4645.33|4644.93|248
1642179800000|2022-01-14 17:03:20|4645.33|4644.93|4645.58|4645.18|4645.83|4645.43|4645.33|4644.93|250
1642179810000|2022-01-14 17:03:30|4645.83|4645.43|4645.58|4645.18|4645.83|4645.43|4645.33|4644.93|232
1642179820000|2022-01-14 17:03:40|4645.33|4644.93|4644.33|4643.93|4645.33|4644.93|4644.33|4643.93|271
1642179830000|2022-01-14 17:03:50|4644.2|4643.8|4642.83|4642.43|4644.2|4643.8|4642.83|4642.43|330
1642179840000|2022-01-14 17:04:00|4642.58|4642.18|4642.83|4642.43|4643.08|4642.68|4642.33|4641.93|399
1642179850000|2022-01-14 17:04:10|4642.58|4642.18|4640.83|4640.43|4642.58|4642.18|4640.58|4640.18|691
1642179860000|2022-01-14 17:04:20|4640.58|4640.18|4640.58|4640.18|4640.83|4640.43|4640.08|4639.68|903
1642179870000|2022-01-14 17:04:30|4640.83|4640.43|4641.08|4640.68|4641.33|4640.93|4640.58|4640.18|854
1642179880000|2022-01-14 17:04:40|4640.83|4640.43|4640.58|4640.18|4641.33|4640.93|4640.33|4639.93|479
1642179890000|2022-01-14 17:04:50|4640.33|4639.93|4640.33|4639.93|4640.58|4640.18|4640.08|4639.68|646
1642179900000|2022-01-14 17:05:00|4640.58|4640.18|4640.33|4639.93|4640.83|4640.43|4640.08|4639.68|522
1642179910000|2022-01-14 17:05:10|4640.58|4640.18|4641.58|4641.18|4641.58|4641.18|4640.58|4640.18|347
1642179920000|2022-01-14 17:05:20|4641.33|4640.93|4640.58|4640.18|4641.58|4641.18|4640.58|4640.18|414
1642179930000|2022-01-14 17:05:30|4640.2|4639.8|4642.08|4641.68|4642.08|4641.68|4640.2|4639.8|290
1642179940000|2022-01-14 17:05:40|4641.83|4641.43|4641.33|4640.93|4641.83|4641.43|4641.33|4640.93|146
1642179950000|2022-01-14 17:05:50|4641.58|4641.18|4641.83|4641.43|4642.08|4641.68|4641.58|4641.18|247
1642179960000|2022-01-14 17:06:00|4641.7|4641.3|4641.83|4641.43|4642.08|4641.68|4641.33|4640.93|197
1642179970000|2022-01-14 17:06:10|4641.58|4641.18|4641.7|4641.3|4642.33|4641.93|4641.58|4641.18|262
1642179980000|2022-01-14 17:06:20|4641.58|4641.18|4641.08|4640.68|4641.58|4641.18|4641.08|4640.68|183
1642179990000|2022-01-14 17:06:30|4640.83|4640.43|4640.83|4640.43|4641.08|4640.68|4640.58|4640.18|387
1642180000000|2022-01-14 17:06:40|4641.08|4640.68|4641.08|4640.68|4641.08|4640.68|4640.58|4640.18|175
1642180010000|2022-01-14 17:06:50|4640.83|4640.43|4641.33|4640.93|4641.58|4641.18|4640.83|4640.43|182
1642180020000|2022-01-14 17:07:00|4641.58|4641.18|4641.08|4640.68|4642.33|4641.93|4641.08|4640.68|416
1642180030000|2022-01-14 17:07:10|4641.33|4640.93|4641.58|4641.18|4641.58|4641.18|4641.33|4640.93|86
1642180040000|2022-01-14 17:07:20|4641.33|4640.93|4641.58|4641.18|4642.08|4641.68|4641.33|4640.93|92
1642180050000|2022-01-14 17:07:30|4641.33|4640.93|4641.33|4640.93|4641.58|4641.18|4641.33|4640.93|101
1642180060000|2022-01-14 17:07:40|4641.58|4641.18|4641.33|4640.93|4641.58|4641.18|4641.08|4640.68|152
1642180070000|2022-01-14 17:07:50|4641.58|4641.18|4641.08|4640.68|4641.83|4641.43|4640.83|4640.43|275
1642180080000|2022-01-14 17:08:00|4641.33|4640.93|4641.33|4640.93|4641.58|4641.18|4640.83|4640.43|232
1642180090000|2022-01-14 17:08:10|4641.08|4640.68|4641.33|4640.93|4641.33|4640.93|4641.08|4640.68|144
1642180100000|2022-01-14 17:08:20|4641.83|4641.43|4642.33|4641.93|4642.58|4642.18|4641.58|4641.18|181
1642180110000|2022-01-14 17:08:30|4642.08|4641.68|4642.08|4641.68|4642.33|4641.93|4641.58|4641.18|198
1642180120000|2022-01-14 17:08:40|4642.33|4641.93|4643.33|4642.93|4643.58|4643.18|4642.08|4641.68|537
1642180130000|2022-01-14 17:08:50|4643.08|4642.68|4643.08|4642.68|4643.33|4642.93|4642.58|4642.18|175
1642180140000|2022-01-14 17:09:00|4642.58|4642.18|4642.33|4641.93|4642.7|4642.3|4642.08|4641.68|232
1642180150000|2022-01-14 17:09:10|4642.58|4642.18|4643.08|4642.68|4643.08|4642.68|4642.08|4641.68|233
1642180160000|2022-01-14 17:09:20|4642.83|4642.43|4643.08|4642.68|4643.58|4643.18|4642.83|4642.43|237
1642180170000|2022-01-14 17:09:30|4643.33|4642.93|4645.2|4644.8|4645.2|4644.8|4643.33|4642.93|643
1642180180000|2022-01-14 17:09:40|4645.08|4644.68|4645.33|4644.93|4645.58|4645.18|4644.83|4644.43|326
1642180190000|2022-01-14 17:09:50|4645.83|4645.43|4645.58|4645.18|4645.83|4645.43|4644.83|4644.43|380
1642180200000|2022-01-14 17:10:00|4645.33|4644.93|4644.58|4644.18|4645.58|4645.18|4644.58|4644.18|383
1642180210000|2022-01-14 17:10:10|4644.83|4644.43|4644.58|4644.18|4644.83|4644.43|4643.7|4643.3|383
1642180220000|2022-01-14 17:10:20|4644.45|4644.05|4648.33|4647.93|4648.33|4647.93|4644.33|4643.93|969
1642180230000|2022-01-14 17:10:30|4648.58|4648.18|4647.08|4646.68|4648.83|4648.43|4647.08|4646.68|568
1642180240000|2022-01-14 17:10:40|4646.83|4646.43|4647.33|4646.93|4647.83|4647.43|4646.83|4646.43|388
1642180250000|2022-01-14 17:10:50|4647.08|4646.68|4646.33|4645.93|4647.08|4646.68|4646.33|4645.93|299
1642180260000|2022-01-14 17:11:00|4646.08|4645.68|4645.33|4644.93|4646.33|4645.93|4645.08|4644.68|444
1642180270000|2022-01-14 17:11:10|4645.08|4644.68|4645.08|4644.68|4645.45|4645.05|4644.58|4644.18|259
1642180280000|2022-01-14 17:11:20|4644.83|4644.43|4643.83|4643.43|4644.83|4644.43|4643.58|4643.18|319
1642180290000|2022-01-14 17:11:30|4643.58|4643.18|4643.08|4642.68|4643.58|4643.18|4642.83|4642.43|256
1642180300000|2022-01-14 17:11:40|4642.83|4642.43|4642.33|4641.93|4643.08|4642.68|4642.33|4641.93|304
1642180310000|2022-01-14 17:11:50|4642.58|4642.18|4642.08|4641.68|4642.58|4642.18|4642.08|4641.68|302
1642180320000|2022-01-14 17:12:00|4641.83|4641.43|4642.33|4641.93|4642.83|4642.43|4641.83|4641.43|359
1642180330000|2022-01-14 17:12:10|4642.58|4642.18|4642.08|4641.68|4642.58|4642.18|4642.08|4641.68|142
1642180340000|2022-01-14 17:12:20|4642.33|4641.93|4641.83|4641.43|4642.33|4641.93|4641.83|4641.43|318
1642180350000|2022-01-14 17:12:30|4642.08|4641.68|4642.58|4642.18|4642.58|4642.18|4642.08|4641.68|208
1642180360000|2022-01-14 17:12:40|4642.83|4642.43|4642.58|4642.18|4643.08|4642.68|4642.58|4642.18|254
1642180370000|2022-01-14 17:12:50|4642.83|4642.43|4642.83|4642.43|4643.08|4642.68|4642.58|4642.18|218
1642180380000|2022-01-14 17:13:00|4643.08|4642.68|4643.33|4642.93|4643.58|4643.18|4642.58|4642.18|197
1642180390000|2022-01-14 17:13:10|4642.83|4642.43|4643.33|4642.93|4643.33|4642.93|4642.83|4642.43|227
1642180400000|2022-01-14 17:13:20|4643.58|4643.18|4642.33|4641.93|4643.58|4643.18|4642.33|4641.93|239
1642180410000|2022-01-14 17:13:30|4642.58|4642.18|4643.08|4642.68|4643.33|4642.93|4642.33|4641.93|290
1642180420000|2022-01-14 17:13:40|4643.33|4642.93|4642.58|4642.18|4643.33|4642.93|4642.58|4642.18|150
1642180430000|2022-01-14 17:13:50|4642.33|4641.93|4642.33|4641.93|4642.45|4642.05|4642.08|4641.68|268
1642180440000|2022-01-14 17:14:00|4642.58|4642.18|4641.58|4641.18|4642.58|4642.18|4641.33|4640.93|258
1642180450000|2022-01-14 17:14:10|4641.33|4640.93|4641.33|4640.93|4641.58|4641.18|4641.08|4640.68|294
1642180460000|2022-01-14 17:14:20|4641.08|4640.68|4639.83|4639.43|4641.08|4640.68|4639.58|4639.18|590
1642180470000|2022-01-14 17:14:30|4640.08|4639.68|4639.83|4639.43|4640.08|4639.68|4639.58|4639.18|274
1642180480000|2022-01-14 17:14:40|4640.08|4639.68|4639.83|4639.43|4640.08|4639.68|4639.33|4638.93|268
1642180490000|2022-01-14 17:14:50|4639.58|4639.18|4640.08|4639.68|4640.08|4639.68|4639.08|4638.68|663
1642180500000|2022-01-14 17:15:00|4640.33|4639.93|4641.08|4640.68|4641.08|4640.68|4640.08|4639.68|332
1642180510000|2022-01-14 17:15:10|4641.33|4640.93|4640.83|4640.43|4641.33|4640.93|4640.58|4640.18|280
1642180520000|2022-01-14 17:15:20|4641.08|4640.68|4641.08|4640.68|4641.58|4641.18|4641.08|4640.68|316
1642180530000|2022-01-14 17:15:30|4641.33|4640.93|4640.58|4640.18|4641.33|4640.93|4640.58|4640.18|188
1642180540000|2022-01-14 17:15:40|4640.33|4639.93|4639.83|4639.43|4640.33|4639.93|4639.58|4639.18|242
1642180550000|2022-01-14 17:15:50|4639.58|4639.18|4640.08|4639.68|4640.33|4639.93|4639.33|4638.93|211
1642180560000|2022-01-14 17:16:00|4640.33|4639.93|4640.33|4639.93|4640.58|4640.18|4640.08|4639.68|181
1642180570000|2022-01-14 17:16:10|4640.58|4640.18|4640.08|4639.68|4640.58|4640.18|4640.08|4639.68|131
1642180580000|2022-01-14 17:16:20|4639.83|4639.43|4640.33|4639.93|4640.58|4640.18|4639.83|4639.43|213
1642180590000|2022-01-14 17:16:30|4640.08|4639.68|4640.58|4640.18|4640.7|4640.3|4639.83|4639.43|324
1642180600000|2022-01-14 17:16:40|4640.83|4640.43|4640.58|4640.18|4641.08|4640.68|4640.33|4639.93|246
1642180610000|2022-01-14 17:16:50|4640.83|4640.43|4640.33|4639.93|4640.83|4640.43|4640.33|4639.93|174
1642180620000|2022-01-14 17:17:00|4640.58|4640.18|4640.08|4639.68|4640.83|4640.43|4640.08|4639.68|202
1642180630000|2022-01-14 17:17:10|4639.95|4639.55|4640.08|4639.68|4640.08|4639.68|4639.08|4638.68|387
1642180640000|2022-01-14 17:17:20|4640.33|4639.93|4640.83|4640.43|4641.08|4640.68|4640.33|4639.93|313
1642180650000|2022-01-14 17:17:30|4640.58|4640.18|4640.33|4639.93|4640.83|4640.43|4640.33|4639.93|313
1642180660000|2022-01-14 17:17:40|4640.58|4640.18|4640.33|4639.93|4640.58|4640.18|4639.83|4639.43|173
1642180670000|2022-01-14 17:17:50|4640.58|4640.18|4640.83|4640.43|4641.33|4640.93|4640.33|4639.93|206
1642180680000|2022-01-14 17:18:00|4640.7|4640.3|4640.83|4640.43|4641.08|4640.68|4640.33|4639.93|410
1642180690000|2022-01-14 17:18:10|4640.58|4640.18|4641.83|4641.43|4641.83|4641.43|4640.58|4640.18|263
1642180700000|2022-01-14 17:18:20|4642.08|4641.68|4642.08|4641.68|4642.08|4641.68|4641.33|4640.93|197
1642180710000|2022-01-14 17:18:30|4641.83|4641.43|4642.33|4641.93|4642.33|4641.93|4641.08|4640.68|331
1642180720000|2022-01-14 17:18:40|4642.08|4641.68|4642.33|4641.93|4642.58|4642.18|4642.08|4641.68|280
1642180730000|2022-01-14 17:18:50|4641.95|4641.55|4641.83|4641.43|4642.08|4641.68|4641.58|4641.18|232
1642180740000|2022-01-14 17:19:00|4642.08|4641.68|4642.33|4641.93|4642.83|4642.43|4641.83|4641.43|377
1642180750000|2022-01-14 17:19:10|4642.58|4642.18|4642.33|4641.93|4642.58|4642.18|4641.83|4641.43|165
1642180760000|2022-01-14 17:19:20|4642.08|4641.68|4642.58|4642.18|4643.08|4642.68|4642.08|4641.68|436
1642180770000|2022-01-14 17:19:30|4642.83|4642.43|4641.83|4641.43|4642.83|4642.43|4641.83|4641.43|277
1642180780000|2022-01-14 17:19:40|4641.7|4641.3|4641.08|4640.68|4641.7|4641.3|4641.08|4640.68|309
1642180790000|2022-01-14 17:19:50|4641.2|4640.8|4640.83|4640.43|4641.2|4640.8|4640.58|4640.18|232
1642180800000|2022-01-14 17:20:00|4640.58|4640.18|4640.08|4639.68|4640.58|4640.18|4640.08|4639.68|517
1642180810000|2022-01-14 17:20:10|4640.33|4639.93|4640.45|4640.05|4640.58|4640.18|4639.83|4639.43|336
1642180820000|2022-01-14 17:20:20|4640.58|4640.18|4639.08|4638.68|4640.58|4640.18|4638.83|4638.43|361
1642180830000|2022-01-14 17:20:30|4639.58|4639.18|4639.58|4639.18|4639.58|4639.18|4639.08|4638.68|352
1642180840000|2022-01-14 17:20:40|4639.33|4638.93|4640.08|4639.68|4640.33|4639.93|4639.33|4638.93|451
1642180850000|2022-01-14 17:20:50|4640.45|4640.05|4640.83|4640.43|4640.95|4640.55|4640.45|4640.05|249
1642180860000|2022-01-14 17:21:00|4640.33|4639.93|4639.58|4639.18|4640.58|4640.18|4639.58|4639.18|248
1642180870000|2022-01-14 17:21:10|4639.45|4639.05|4639.08|4638.68|4639.83|4639.43|4638.83|4638.43|552
1642180880000|2022-01-14 17:21:20|4639.33|4638.93|4639.33|4638.93|4639.58|4639.18|4638.83|4638.43|291
1642180890000|2022-01-14 17:21:30|4639.58|4639.18|4640.08|4639.68|4640.08|4639.68|4639.33|4638.93|344
1642180900000|2022-01-14 17:21:40|4639.83|4639.43|4639.83|4639.43|4640.33|4639.93|4639.58|4639.18|333
1642180910000|2022-01-14 17:21:50|4639.58|4639.18|4640.33|4639.93|4640.33|4639.93|4639.58|4639.18|166
1642180920000|2022-01-14 17:22:00|4640.08|4639.68|4639.33|4638.93|4640.33|4639.93|4639.08|4638.68|484
1642180930000|2022-01-14 17:22:10|4639.58|4639.18|4639.33|4638.93|4639.83|4639.43|4639.08|4638.68|159
1642180940000|2022-01-14 17:22:20|4639.58|4639.18|4638.83|4638.43|4639.83|4639.43|4638.83|4638.43|454
1642180950000|2022-01-14 17:22:30|4639.08|4638.68|4639.08|4638.68|4639.08|4638.68|4638.83|4638.43|170
1642180960000|2022-01-14 17:22:40|4638.83|4638.43|4637.58|4637.18|4638.83|4638.43|4637.33|4636.93|1112
1642180970000|2022-01-14 17:22:50|4637.33|4636.93|4636.58|4636.18|4637.33|4636.93|4636.58|4636.18|966
1642180980000|2022-01-14 17:23:00|4636.33|4635.93|4636.33|4635.93|4636.58|4636.18|4636.08|4635.68|451
1642180990000|2022-01-14 17:23:10|4636.08|4635.68|4636.83|4636.43|4636.83|4636.43|4636.08|4635.68|694
1642181000000|2022-01-14 17:23:20|4637.08|4636.68|4637.45|4637.05|4637.58|4637.18|4637.08|4636.68|299
1642181010000|2022-01-14 17:23:30|4637.33|4636.93|4637.08|4636.68|4637.33|4636.93|4636.83|4636.43|180
1642181020000|2022-01-14 17:23:40|4636.95|4636.55|4636.83|4636.43|4636.95|4636.55|4636.58|4636.18|172
1642181030000|2022-01-14 17:23:50|4636.58|4636.18|4636.33|4635.93|4636.58|4636.18|4636.08|4635.68|248
1642181040000|2022-01-14 17:24:00|4636.08|4635.68|4636.33|4635.93|4636.58|4636.18|4636.08|4635.68|418
1642181050000|2022-01-14 17:24:10|4636.08|4635.68|4636.33|4635.93|4636.33|4635.93|4635.83|4635.43|202
1642181060000|2022-01-14 17:24:20|4636.58|4636.18|4634.33|4633.93|4636.58|4636.18|4634.33|4633.93|758
1642181070000|2022-01-14 17:24:30|4634.58|4634.18|4635.83|4635.43|4635.83|4635.43|4634.33|4633.93|406
1642181080000|2022-01-14 17:24:40|4636.08|4635.68|4636.33|4635.93|4636.33|4635.93|4635.58|4635.18|430
1642181090000|2022-01-14 17:24:50|4636.08|4635.68|4635.08|4634.68|4636.08|4635.68|4634.83|4634.43|283
1642181100000|2022-01-14 17:25:00|4634.58|4634.18|4634.58|4634.18|4635.33|4634.93|4634.58|4634.18|369
1642181110000|2022-01-14 17:25:10|4634.83|4634.43|4634.83|4634.43|4634.95|4634.55|4634.08|4633.68|427
1642181120000|2022-01-14 17:25:20|4634.58|4634.18|4634.33|4633.93|4634.58|4634.18|4633.83|4633.43|326
1642181130000|2022-01-14 17:25:30|4634.08|4633.68|4634.58|4634.18|4634.58|4634.18|4633.83|4633.43|521
1642181140000|2022-01-14 17:25:40|4634.83|4634.43|4634.58|4634.18|4635.08|4634.68|4634.33|4633.93|465
1642181150000|2022-01-14 17:25:50|4634.7|4634.3|4635.08|4634.68|4635.33|4634.93|4634.58|4634.18|318
1642181160000|2022-01-14 17:26:00|4634.83|4634.43|4634.58|4634.18|4634.83|4634.43|4634.33|4633.93|353
1642181170000|2022-01-14 17:26:10|4634.33|4633.93|4635.83|4635.43|4635.83|4635.43|4634.33|4633.93|347
1642181180000|2022-01-14 17:26:20|4635.58|4635.18|4635.58|4635.18|4635.83|4635.43|4635.33|4634.93|153
1642181190000|2022-01-14 17:26:30|4635.83|4635.43|4635.33|4634.93|4635.83|4635.43|4635.08|4634.68|174
1642181200000|2022-01-14 17:26:40|4635.08|4634.68|4635.83|4635.43|4635.83|4635.43|4635.08|4634.68|267
1642181210000|2022-01-14 17:26:50|4635.95|4635.55|4636.33|4635.93|4636.83|4636.43|4635.95|4635.55|392
1642181220000|2022-01-14 17:27:00|4636.45|4636.05|4637.33|4636.93|4637.33|4636.93|4636.33|4635.93|285
1642181230000|2022-01-14 17:27:10|4637.08|4636.68|4636.83|4636.43|4637.08|4636.68|4636.83|4636.43|247
1642181240000|2022-01-14 17:27:20|4636.58|4636.18|4636.58|4636.18|4636.83|4636.43|4636.33|4635.93|260
1642181250000|2022-01-14 17:27:30|4636.83|4636.43|4636.08|4635.68|4636.83|4636.43|4635.83|4635.43|240
1642181260000|2022-01-14 17:27:40|4636.33|4635.93|4636.33|4635.93|4636.58|4636.18|4635.83|4635.43|293
1642181270000|2022-01-14 17:27:50|4636.58|4636.18|4636.83|4636.43|4637.08|4636.68|4636.08|4635.68|213
1642181280000|2022-01-14 17:28:00|4637.08|4636.68|4637.08|4636.68|4637.33|4636.93|4637.08|4636.68|140
1642181290000|2022-01-14 17:28:10|4637.33|4636.93|4637.33|4636.93|4637.58|4637.18|4637.08|4636.68|331
1642181300000|2022-01-14 17:28:20|4637.58|4637.18|4637.58|4637.18|4638.08|4637.68|4637.58|4637.18|195
1642181310000|2022-01-14 17:28:30|4637.33|4636.93|4637.83|4637.43|4637.83|4637.43|4637.33|4636.93|155
1642181320000|2022-01-14 17:28:40|4637.58|4637.18|4637.58|4637.18|4637.83|4637.43|4637.58|4637.18|102
1642181330000|2022-01-14 17:28:50|4637.83|4637.43|4639.33|4638.93|4639.58|4639.18|4637.83|4637.43|797
1642181340000|2022-01-14 17:29:00|4639.45|4639.05|4639.83|4639.43|4639.95|4639.55|4639.08|4638.68|530
1642181350000|2022-01-14 17:29:10|4639.33|4638.93|4638.58|4638.18|4639.33|4638.93|4637.83|4637.43|661
1642181360000|2022-01-14 17:29:20|4638.33|4637.93|4638.08|4637.68|4638.58|4638.18|4638.08|4637.68|161
1642181370000|2022-01-14 17:29:30|4638.33|4637.93|4638.58|4638.18|4638.58|4638.18|4638.08|4637.68|167
1642181380000|2022-01-14 17:29:40|4638.83|4638.43|4640.08|4639.68|4640.33|4639.93|4638.83|4638.43|377
1642181390000|2022-01-14 17:29:50|4639.95|4639.55|4638.83|4638.43|4639.95|4639.55|4638.83|4638.43|258
1642181400000|2022-01-14 17:30:00|4638.58|4638.18|4640.33|4639.93|4640.33|4639.93|4638.33|4637.93|415
1642181410000|2022-01-14 17:30:10|4640.08|4639.68|4640.58|4640.18|4641.08|4640.68|4640.08|4639.68|440
1642181420000|2022-01-14 17:30:20|4640.33|4639.93|4639.58|4639.18|4640.33|4639.93|4639.33|4638.93|362
1642181430000|2022-01-14 17:30:30|4639.33|4638.93|4639.33|4638.93|4639.83|4639.43|4638.83|4638.43|282
1642181440000|2022-01-14 17:30:40|4639.08|4638.68|4639.2|4638.8|4639.2|4638.8|4638.58|4638.18|499
1642181450000|2022-01-14 17:30:50|4639.08|4638.68|4639.33|4638.93|4639.33|4638.93|4638.83|4638.43|256
1642181460000|2022-01-14 17:31:00|4639.08|4638.68|4638.33|4637.93|4639.08|4638.68|4638.08|4637.68|216
1642181470000|2022-01-14 17:31:10|4638.58|4638.18|4638.58|4638.18|4639.08|4638.68|4638.33|4637.93|253
1642181480000|2022-01-14 17:31:20|4638.83|4638.43|4637.33|4636.93|4638.83|4638.43|4637.33|4636.93|326
1642181490000|2022-01-14 17:31:30|4637.58|4637.18|4638.08|4637.68|4638.08|4637.68|4637.33|4636.93|216
1642181500000|2022-01-14 17:31:40|4637.95|4637.55|4638.58|4638.18|4638.58|4638.18|4637.95|4637.55|258
1642181510000|2022-01-14 17:31:50|4638.83|4638.43|4639.08|4638.68|4639.33|4638.93|4638.58|4638.18|151
1642181520000|2022-01-14 17:32:00|4639.33|4638.93|4639.58|4639.18|4640.08|4639.68|4639.33|4638.93|416
1642181530000|2022-01-14 17:32:10|4639.83|4639.43|4639.08|4638.68|4639.83|4639.43|4639.08|4638.68|186
1642181540000|2022-01-14 17:32:20|4638.83|4638.43|4638.83|4638.43|4639.33|4638.93|4638.83|4638.43|189
1642181550000|2022-01-14 17:32:30|4638.58|4638.18|4639.33|4638.93|4639.33|4638.93|4638.58|4638.18|146
1642181560000|2022-01-14 17:32:40|4639.2|4638.8|4638.83|4638.43|4639.2|4638.8|4638.83|4638.43|130
1642181570000|2022-01-14 17:32:50|4639.08|4638.68|4639.83|4639.43|4640.08|4639.68|4639.08|4638.68|246
1642181580000|2022-01-14 17:33:00|4640.08|4639.68|4639.58|4639.18|4640.08|4639.68|4639.58|4639.18|96
1642181590000|2022-01-14 17:33:10|4639.83|4639.43|4639.83|4639.43|4640.08|4639.68|4639.83|4639.43|188
1642181600000|2022-01-14 17:33:20|4639.58|4639.18|4639.33|4638.93|4639.58|4639.18|4638.83|4638.43|177
1642181610000|2022-01-14 17:33:30|4639.2|4638.8|4638.33|4637.93|4639.2|4638.8|4638.08|4637.68|269
1642181620000|2022-01-14 17:33:40|4638.58|4638.18|4638.58|4638.18|4638.83|4638.43|4638.58|4638.18|208
1642181630000|2022-01-14 17:33:50|4639.08|4638.68|4639.33|4638.93|4639.33|4638.93|4638.83|4638.43|758
1642181640000|2022-01-14 17:34:00|4639.08|4638.68|4638.33|4637.93|4639.08|4638.68|4638.08|4637.68|428
1642181650000|2022-01-14 17:34:10|4638.58|4638.18|4638.58|4638.18|4638.83|4638.43|4638.33|4637.93|112
1642181660000|2022-01-14 17:34:20|4638.33|4637.93|4640.45|4640.05|4640.45|4640.05|4638.33|4637.93|455
1642181670000|2022-01-14 17:34:30|4640.33|4639.93|4640.83|4640.43|4641.33|4640.93|4640.33|4639.93|468
1642181680000|2022-01-14 17:34:40|4640.58|4640.18|4640.83|4640.43|4641.08|4640.68|4640.45|4640.05|261
1642181690000|2022-01-14 17:34:50|4640.58|4640.18|4640.58|4640.18|4640.58|4640.18|4640.33|4639.93|164
1642181700000|2022-01-14 17:35:00|4640.83|4640.43|4643.33|4642.93|4643.33|4642.93|4640.83|4640.43|893
1642181710000|2022-01-14 17:35:10|4643.08|4642.68|4643.33|4642.93|4644.08|4643.68|4642.83|4642.43|720
1642181720000|2022-01-14 17:35:20|4643.58|4643.18|4642.83|4642.43|4643.58|4643.18|4642.33|4641.93|477
1642181730000|2022-01-14 17:35:30|4642.58|4642.18|4642.58|4642.18|4642.83|4642.43|4642.33|4641.93|289
1642181740000|2022-01-14 17:35:40|4642.33|4641.93|4642.08|4641.68|4642.33|4641.93|4641.83|4641.43|551
1642181750000|2022-01-14 17:35:50|4641.58|4641.18|4641.33|4640.93|4641.58|4641.18|4641.08|4640.68|216
1642181760000|2022-01-14 17:36:00|4641.58|4641.18|4641.58|4641.18|4641.83|4641.43|4641.33|4640.93|320
1642181770000|2022-01-14 17:36:10|4642.08|4641.68|4642.58|4642.18|4642.58|4642.18|4641.83|4641.43|239
1642181780000|2022-01-14 17:36:20|4642.33|4641.93|4642.08|4641.68|4642.7|4642.3|4641.83|4641.43|222
1642181790000|2022-01-14 17:36:30|4642.2|4641.8|4643.58|4643.18|4643.58|4643.18|4642.08|4641.68|242
1642181800000|2022-01-14 17:36:40|4643.33|4642.93|4642.83|4642.43|4643.58|4643.18|4642.83|4642.43|237
1642181810000|2022-01-14 17:36:50|4643.08|4642.68|4643.33|4642.93|4643.33|4642.93|4642.83|4642.43|297
1642181820000|2022-01-14 17:37:00|4643.58|4643.18|4643.58|4643.18|4643.58|4643.18|4643.08|4642.68|266
1642181830000|2022-01-14 17:37:10|4643.83|4643.43|4644.83|4644.43|4644.83|4644.43|4643.83|4643.43|808
1642181840000|2022-01-14 17:37:20|4644.58|4644.18|4643.83|4643.43|4644.58|4644.18|4643.58|4643.18|604
1642181850000|2022-01-14 17:37:30|4644.08|4643.68|4644.08|4643.68|4644.33|4643.93|4643.58|4643.18|346
1642181860000|2022-01-14 17:37:40|4644.58|4644.18|4643.83|4643.43|4644.58|4644.18|4643.83|4643.43|267
1642181870000|2022-01-14 17:37:50|4643.95|4643.55|4643.58|4643.18|4644.2|4643.8|4643.33|4642.93|229
1642181880000|2022-01-14 17:38:00|4644.08|4643.68|4642.58|4642.18|4644.33|4643.93|4642.33|4641.93|368
1642181890000|2022-01-14 17:38:10|4642.7|4642.3|4642.83|4642.43|4643.08|4642.68|4642.7|4642.3|129
1642181900000|2022-01-14 17:38:20|4643.08|4642.68|4642.83|4642.43|4643.08|4642.68|4642.83|4642.43|145
1642181910000|2022-01-14 17:38:30|4643.08|4642.68|4642.83|4642.43|4643.33|4642.93|4642.83|4642.43|103
1642181920000|2022-01-14 17:38:40|4642.33|4641.93|4641.08|4640.68|4642.58|4642.18|4640.83|4640.43|633
1642181930000|2022-01-14 17:38:50|4641.33|4640.93|4641.58|4641.18|4641.58|4641.18|4641.33|4640.93|450
1642181940000|2022-01-14 17:39:00|4641.33|4640.93|4640.58|4640.18|4641.33|4640.93|4640.33|4639.93|498
1642181950000|2022-01-14 17:39:10|4640.33|4639.93|4639.7|4639.3|4640.58|4640.18|4639.58|4639.18|545
1642181960000|2022-01-14 17:39:20|4639.58|4639.18|4640.33|4639.93|4640.58|4640.18|4639.58|4639.18|1266
1642181970000|2022-01-14 17:39:30|4640.58|4640.18|4640.58|4640.18|4640.58|4640.18|4640.08|4639.68|249
1642181980000|2022-01-14 17:39:40|4640.83|4640.43|4640.83|4640.43|4641.33|4640.93|4640.58|4640.18|276
1642181990000|2022-01-14 17:39:50|4641.08|4640.68|4640.58|4640.18|4641.08|4640.68|4640.33|4639.93|196
1642182000000|2022-01-14 17:40:00|4640.33|4639.93|4639.58|4639.18|4640.33|4639.93|4639.33|4638.93|475
1642182010000|2022-01-14 17:40:10|4640.08|4639.68|4638.08|4637.68|4640.08|4639.68|4637.08|4636.68|811
1642182020000|2022-01-14 17:40:20|4638.33|4637.93|4638.08|4637.68|4638.33|4637.93|4638.08|4637.68|330
1642182030000|2022-01-14 17:40:30|4637.83|4637.43|4637.83|4637.43|4638.33|4637.93|4637.58|4637.18|298
1642182040000|2022-01-14 17:40:40|4637.58|4637.18|4637.33|4636.93|4637.83|4637.43|4636.83|4636.43|368
1642182050000|2022-01-14 17:40:50|4637.08|4636.68|4636.58|4636.18|4637.33|4636.93|4636.33|4635.93|752
1642182060000|2022-01-14 17:41:00|4636.83|4636.43|4636.58|4636.18|4637.08|4636.68|4636.58|4636.18|661
1642182070000|2022-01-14 17:41:10|4636.83|4636.43|4637.33|4636.93|4637.33|4636.93|4636.58|4636.18|522
1642182080000|2022-01-14 17:41:20|4637.58|4637.18|4637.08|4636.68|4637.83|4637.43|4637.08|4636.68|483
1642182090000|2022-01-14 17:41:30|4636.83|4636.43|4636.83|4636.43|4637.33|4636.93|4636.58|4636.18|201
1642182100000|2022-01-14 17:41:40|4636.58|4636.18|4636.83|4636.43|4637.08|4636.68|4636.33|4635.93|208
1642182110000|2022-01-14 17:41:50|4636.08|4635.68|4636.58|4636.18|4636.58|4636.18|4635.83|4635.43|509
1642182120000|2022-01-14 17:42:00|4636.83|4636.43|4636.58|4636.18|4636.83|4636.43|4636.33|4635.93|434
1642182130000|2022-01-14 17:42:10|4636.83|4636.43|4637.33|4636.93|4637.33|4636.93|4636.33|4635.93|631
1642182140000|2022-01-14 17:42:20|4637.58|4637.18|4637.08|4636.68|4637.58|4637.18|4637.08|4636.68|511
1642182150000|2022-01-14 17:42:30|4636.83|4636.43|4637.33|4636.93|4637.33|4636.93|4636.33|4635.93|419
1642182160000|2022-01-14 17:42:40|4637.08|4636.68|4636.08|4635.68|4637.08|4636.68|4635.58|4635.18|334
1642182170000|2022-01-14 17:42:50|4636.33|4635.93|4636.33|4635.93|4636.58|4636.18|4636.08|4635.68|302
1642182180000|2022-01-14 17:43:00|4636.58|4636.18|4636.08|4635.68|4636.58|4636.18|4635.83|4635.43|179
1642182190000|2022-01-14 17:43:10|4636.33|4635.93|4636.33|4635.93|4636.83|4636.43|4636.08|4635.68|155
1642182200000|2022-01-14 17:43:20|4636.08|4635.68|4635.33|4634.93|4636.08|4635.68|4635.08|4634.68|475
1642182210000|2022-01-14 17:43:30|4635.58|4635.18|4635.83|4635.43|4635.83|4635.43|4635.33|4634.93|192
1642182220000|2022-01-14 17:43:40|4635.58|4635.18|4635.08|4634.68|4635.58|4635.18|4634.83|4634.43|475
1642182230000|2022-01-14 17:43:50|4634.83|4634.43|4635.08|4634.68|4635.33|4634.93|4634.58|4634.18|492
1642182240000|2022-01-14 17:44:00|4634.83|4634.43|4635.08|4634.68|4635.33|4634.93|4634.83|4634.43|275
1642182250000|2022-01-14 17:44:10|4634.83|4634.43|4635.58|4635.18|4635.83|4635.43|4634.83|4634.43|193
1642182260000|2022-01-14 17:44:20|4635.33|4634.93|4635.83|4635.43|4635.83|4635.43|4635.33|4634.93|81
1642182270000|2022-01-14 17:44:30|4636.08|4635.68|4635.58|4635.18|4636.08|4635.68|4635.33|4634.93|188
1642182280000|2022-01-14 17:44:40|4635.83|4635.43|4635.83|4635.43|4635.83|4635.43|4635.58|4635.18|80
1642182290000|2022-01-14 17:44:50|4635.33|4634.93|4636.08|4635.68|4636.08|4635.68|4635.33|4634.93|109
1642182300000|2022-01-14 17:45:00|4635.83|4635.43|4635.08|4634.68|4636.08|4635.68|4634.83|4634.43|325
1642182310000|2022-01-14 17:45:10|4635.33|4634.93|4634.58|4634.18|4635.33|4634.93|4634.08|4633.68|370
1642182320000|2022-01-14 17:45:20|4634.83|4634.43|4635.83|4635.43|4635.83|4635.43|4634.83|4634.43|398
1642182330000|2022-01-14 17:45:30|4635.58|4635.18|4635.58|4635.18|4636.08|4635.68|4635.45|4635.05|193
1642182340000|2022-01-14 17:45:40|4635.33|4634.93|4634.58|4634.18|4635.33|4634.93|4634.33|4633.93|247
1642182350000|2022-01-14 17:45:50|4634.33|4633.93|4634.83|4634.43|4634.83|4634.43|4634.33|4633.93|259
1642182360000|2022-01-14 17:46:00|4635.08|4634.68|4634.58|4634.18|4635.08|4634.68|4634.58|4634.18|182
1642182370000|2022-01-14 17:46:10|4634.33|4633.93|4634.83|4634.43|4634.83|4634.43|4634.33|4633.93|264
1642182380000|2022-01-14 17:46:20|4635.08|4634.68|4634.58|4634.18|4635.08|4634.68|4634.58|4634.18|118
1642182390000|2022-01-14 17:46:30|4634.33|4633.93|4634.08|4633.68|4634.45|4634.05|4634.08|4633.68|370
1642182400000|2022-01-14 17:46:40|4633.95|4633.55|4633.08|4632.68|4634.08|4633.68|4632.58|4632.18|914
1642182410000|2022-01-14 17:46:50|4632.83|4632.43|4632.08|4631.68|4632.83|4632.43|4632.08|4631.68|1023
1642182420000|2022-01-14 17:47:00|4632.33|4631.93|4631.33|4630.93|4632.58|4632.18|4631.33|4630.93|634
1642182430000|2022-01-14 17:47:10|4631.58|4631.18|4632.08|4631.68|4632.08|4631.68|4631.33|4630.93|240
1642182440000|2022-01-14 17:47:20|4631.83|4631.43|4631.33|4630.93|4632.08|4631.68|4631.33|4630.93|329
1642182450000|2022-01-14 17:47:30|4631.45|4631.05|4631.08|4630.68|4631.58|4631.18|4630.58|4630.18|996
1642182460000|2022-01-14 17:47:40|4630.83|4630.43|4630.08|4629.68|4630.83|4630.43|4630.08|4629.68|699
1642182470000|2022-01-14 17:47:50|4629.83|4629.43|4630.58|4630.18|4630.58|4630.18|4629.83|4629.43|975
1642182480000|2022-01-14 17:48:00|4630.83|4630.43|4630.58|4630.18|4630.83|4630.43|4629.83|4629.43|854
1642182490000|2022-01-14 17:48:10|4630.33|4629.93|4630.33|4629.93|4630.33|4629.93|4629.58|4629.18|669
1642182500000|2022-01-14 17:48:20|4630.08|4629.68|4630.08|4629.68|4630.2|4629.8|4629.45|4629.05|572
1642182510000|2022-01-14 17:48:30|4630.33|4629.93|4629.83|4629.43|4630.33|4629.93|4629.83|4629.43|359
1642182520000|2022-01-14 17:48:40|4630.08|4629.68|4630.33|4629.93|4630.33|4629.93|4629.58|4629.18|435
1642182530000|2022-01-14 17:48:50|4629.83|4629.43|4629.58|4629.18|4630.33|4629.93|4629.58|4629.18|363
1642182540000|2022-01-14 17:49:00|4629.08|4628.68|4629.33|4628.93|4629.45|4629.05|4629.08|4628.68|376
1642182550000|2022-01-14 17:49:10|4629.58|4629.18|4627.83|4627.43|4629.58|4629.18|4627.58|4627.18|1524
1642182560000|2022-01-14 17:49:20|4627.95|4627.55|4627.83|4627.43|4627.95|4627.55|4627.58|4627.18|477
1642182570000|2022-01-14 17:49:30|4627.58|4627.18|4626.58|4626.18|4627.83|4627.43|4626.33|4625.93|1166
1642182580000|2022-01-14 17:49:40|4626.83|4626.43|4627.58|4627.18|4627.83|4627.43|4626.83|4626.43|737
1642182590000|2022-01-14 17:49:50|4627.33|4626.93|4628.08|4627.68|4628.33|4627.93|4627.33|4626.93|322
1642182600000|2022-01-14 17:50:00|4628.2|4627.8|4628.33|4627.93|4628.83|4628.43|4628.08|4627.68|414
1642182610000|2022-01-14 17:50:10|4628.58|4628.18|4628.83|4628.43|4628.83|4628.43|4628.08|4627.68|662
1642182620000|2022-01-14 17:50:20|4628.58|4628.18|4628.83|4628.43|4628.83|4628.43|4628.58|4628.18|223
1642182630000|2022-01-14 17:50:30|4629.08|4628.68|4629.58|4629.18|4629.58|4629.18|4628.83|4628.43|473
1642182640000|2022-01-14 17:50:40|4629.33|4628.93|4629.58|4629.18|4629.58|4629.18|4629.33|4628.93|180
1642182650000|2022-01-14 17:50:50|4629.33|4628.93|4629.33|4628.93|4629.33|4628.93|4628.83|4628.43|438
1642182660000|2022-01-14 17:51:00|4629.08|4628.68|4629.58|4629.18|4629.58|4629.18|4628.83|4628.43|319
1642182670000|2022-01-14 17:51:10|4629.33|4628.93|4628.83|4628.43|4629.33|4628.93|4628.83|4628.43|285
1642182680000|2022-01-14 17:51:20|4628.58|4628.18|4627.83|4627.43|4628.83|4628.43|4627.83|4627.43|260
1642182690000|2022-01-14 17:51:30|4627.58|4627.18|4628.08|4627.68|4628.08|4627.68|4627.58|4627.18|387
1642182700000|2022-01-14 17:51:40|4628.33|4627.93|4628.83|4628.43|4629.08|4628.68|4628.33|4627.93|184
1642182710000|2022-01-14 17:51:50|4628.58|4628.18|4628.58|4628.18|4629.08|4628.68|4628.58|4628.18|360
1642182720000|2022-01-14 17:52:00|4628.33|4627.93|4628.58|4628.18|4628.58|4628.18|4628.33|4627.93|122
1642182730000|2022-01-14 17:52:10|4628.83|4628.43|4628.08|4627.68|4628.83|4628.43|4627.83|4627.43|457
1642182740000|2022-01-14 17:52:20|4627.83|4627.43|4627.83|4627.43|4628.08|4627.68|4627.33|4626.93|282
1642182750000|2022-01-14 17:52:30|4628.08|4627.68|4627.33|4626.93|4628.08|4627.68|4627.08|4626.68|372
1642182760000|2022-01-14 17:52:40|4627.08|4626.68|4626.58|4626.18|4627.08|4626.68|4626.33|4625.93|755
1642182770000|2022-01-14 17:52:50|4626.33|4625.93|4626.33|4625.93|4626.33|4625.93|4625.83|4625.43|635
1642182780000|2022-01-14 17:53:00|4625.95|4625.55|4624.58|4624.18|4625.95|4625.55|4624.58|4624.18|916
1642182790000|2022-01-14 17:53:10|4624.83|4624.43|4624.33|4623.93|4624.83|4624.43|4624.08|4623.68|949
1642182800000|2022-01-14 17:53:20|4624.58|4624.18|4624.33|4623.93|4624.83|4624.43|4624.33|4623.93|325
1642182810000|2022-01-14 17:53:30|4624.58|4624.18|4625.33|4624.93|4625.58|4625.18|4624.33|4623.93|826
1642182820000|2022-01-14 17:53:40|4625.08|4624.68|4625.08|4624.68|4625.08|4624.68|4624.33|4623.93|282
1642182830000|2022-01-14 17:53:50|4624.83|4624.43|4624.33|4623.93|4624.83|4624.43|4624.08|4623.68|221
1642182840000|2022-01-14 17:54:00|4624.58|4624.18|4625.58|4625.18|4625.58|4625.18|4624.33|4623.93|282
1642182850000|2022-01-14 17:54:10|4626.08|4625.68|4626.08|4625.68|4626.58|4626.18|4626.08|4625.68|733
1642182860000|2022-01-14 17:54:20|4626.33|4625.93|4626.08|4625.68|4626.33|4625.93|4625.83|4625.43|202
1642182870000|2022-01-14 17:54:30|4625.83|4625.43|4626.08|4625.68|4626.08|4625.68|4625.58|4625.18|273
1642182880000|2022-01-14 17:54:40|4625.83|4625.43|4625.33|4624.93|4626.08|4625.68|4625.08|4624.68|245
1642182890000|2022-01-14 17:54:50|4625.45|4625.05|4626.08|4625.68|4626.08|4625.68|4625.33|4624.93|166
1642182900000|2022-01-14 17:55:00|4625.83|4625.43|4625.58|4625.18|4626.08|4625.68|4625.58|4625.18|323
1642182910000|2022-01-14 17:55:10|4625.33|4624.93|4625.33|4624.93|4625.83|4625.43|4625.08|4624.68|423
1642182920000|2022-01-14 17:55:20|4625.08|4624.68|4623.83|4623.43|4625.08|4624.68|4623.58|4623.18|958
1642182930000|2022-01-14 17:55:30|4623.58|4623.18|4623.83|4623.43|4623.83|4623.43|4623.58|4623.18|384
1642182940000|2022-01-14 17:55:40|4624.08|4623.68|4625.58|4625.18|4625.58|4625.18|4624.08|4623.68|366
1642182950000|2022-01-14 17:55:50|4625.33|4624.93|4624.58|4624.18|4625.33|4624.93|4624.58|4624.18|450
1642182960000|2022-01-14 17:56:00|4624.33|4623.93|4624.33|4623.93|4624.45|4624.05|4623.83|4623.43|436
1642182970000|2022-01-14 17:56:10|4624.08|4623.68|4622.33|4621.93|4624.33|4623.93|4622.33|4621.93|1109
1642182980000|2022-01-14 17:56:20|4622.58|4622.18|4622.58|4622.18|4622.83|4622.43|4622.33|4621.93|607
1642182990000|2022-01-14 17:56:30|4622.83|4622.43|4622.58|4622.18|4622.83|4622.43|4621.83|4621.43|813
1642183000000|2022-01-14 17:56:40|4622.7|4622.3|4622.08|4621.68|4622.83|4622.43|4622.08|4621.68|276
1642183010000|2022-01-14 17:56:50|4622.33|4621.93|4622.33|4621.93|4622.58|4622.18|4621.83|4621.43|923
1642183020000|2022-01-14 17:57:00|4622.08|4621.68|4622.58|4622.18|4622.83|4622.43|4621.83|4621.43|427
1642183030000|2022-01-14 17:57:10|4623.7|4623.3|4624.33|4623.93|4624.58|4624.18|4623.58|4623.18|934
1642183040000|2022-01-14 17:57:20|4624.58|4624.18|4624.33|4623.93|4624.58|4624.18|4624.08|4623.68|512
1642183050000|2022-01-14 17:57:30|4624.58|4624.18|4624.33|4623.93|4624.83|4624.43|4624.08|4623.68|350
1642183060000|2022-01-14 17:57:40|4624.58|4624.18|4624.08|4623.68|4624.58|4624.18|4623.83|4623.43|394
1642183070000|2022-01-14 17:57:50|4623.83|4623.43|4624.08|4623.68|4624.08|4623.68|4623.58|4623.18|726
1642183080000|2022-01-14 17:58:00|4623.33|4622.93|4623.08|4622.68|4623.58|4623.18|4623.08|4622.68|445
1642183090000|2022-01-14 17:58:10|4622.83|4622.43|4623.58|4623.18|4623.58|4623.18|4622.58|4622.18|782
1642183100000|2022-01-14 17:58:20|4623.33|4622.93|4623.58|4623.18|4623.58|4623.18|4623.33|4622.93|562
1642183110000|2022-01-14 17:58:30|4623.45|4623.05|4622.83|4622.43|4623.58|4623.18|4622.58|4622.18|465
1642183120000|2022-01-14 17:58:40|4623.08|4622.68|4623.08|4622.68|4623.33|4622.93|4622.83|4622.43|368
1642183130000|2022-01-14 17:58:50|4622.83|4622.43|4622.83|4622.43|4623.08|4622.68|4622.58|4622.18|754
1642183140000|2022-01-14 17:59:00|4623.08|4622.68|4622.33|4621.93|4623.08|4622.68|4621.83|4621.43|847
1642183150000|2022-01-14 17:59:10|4622.58|4622.18|4622.33|4621.93|4622.58|4622.18|4621.83|4621.43|696
1642183160000|2022-01-14 17:59:20|4622.58|4622.18|4622.58|4622.18|4623.08|4622.68|4622.33|4621.93|449
1642183170000|2022-01-14 17:59:30|4622.33|4621.93|4621.58|4621.18|4622.33|4621.93|4621.33|4620.93|994
1642183180000|2022-01-14 17:59:40|4621.33|4620.93|4621.58|4621.18|4621.58|4621.18|4621.08|4620.68|351
1642183190000|2022-01-14 17:59:50|4621.83|4621.43|4622.33|4621.93|4622.7|4622.3|4621.83|4621.43|603
1642183200000|2022-01-14 18:00:00|4622.08|4621.68|4621.83|4621.43|4622.08|4621.68|4621.58|4621.18|480
1642183210000|2022-01-14 18:00:10|4621.58|4621.18|4621.58|4621.18|4621.58|4621.18|4621.33|4620.93|458
1642183220000|2022-01-14 18:00:20|4621.33|4620.93|4620.58|4620.18|4621.58|4621.18|4620.58|4620.18|538
1642183230000|2022-01-14 18:00:30|4620.33|4619.93|4619.83|4619.43|4620.83|4620.43|4619.83|4619.43|851
1642183240000|2022-01-14 18:00:40|4620.08|4619.68|4620.33|4619.93|4620.58|4620.18|4619.83|4619.43|700
1642183250000|2022-01-14 18:00:50|4621.08|4620.68|4622.58|4622.18|4622.58|4622.18|4621.08|4620.68|536
1642183260000|2022-01-14 18:01:00|4622.33|4621.93|4624.33|4623.93|4624.58|4624.18|4621.83|4621.43|920
1642183270000|2022-01-14 18:01:10|4624.45|4624.05|4624.33|4623.93|4624.58|4624.18|4624.08|4623.68|663
1642183280000|2022-01-14 18:01:20|4624.58|4624.18|4624.33|4623.93|4625.08|4624.68|4624.33|4623.93|544
1642183290000|2022-01-14 18:01:30|4624.08|4623.68|4624.58|4624.18|4624.83|4624.43|4624.08|4623.68|531
1642183300000|2022-01-14 18:01:40|4624.33|4623.93|4623.83|4623.43|4624.58|4624.18|4623.83|4623.43|598
1642183310000|2022-01-14 18:01:50|4624.08|4623.68|4623.45|4623.05|4624.08|4623.68|4623.08|4622.68|429
1642183320000|2022-01-14 18:02:00|4623.33|4622.93|4624.08|4623.68|4624.83|4624.43|4623.08|4622.68|559
1642183330000|2022-01-14 18:02:10|4623.83|4623.43|4624.08|4623.68|4624.33|4623.93|4623.83|4623.43|343
1642183340000|2022-01-14 18:02:20|4624.33|4623.93|4624.58|4624.18|4624.83|4624.43|4624.08|4623.68|319
1642183350000|2022-01-14 18:02:30|4624.83|4624.43|4626.58|4626.18|4626.58|4626.18|4624.83|4624.43|753
1642183360000|2022-01-14 18:02:40|4626.33|4625.93|4626.08|4625.68|4626.83|4626.43|4626.08|4625.68|662
1642183370000|2022-01-14 18:02:50|4626.33|4625.93|4626.58|4626.18|4626.58|4626.18|4626.08|4625.68|432
1642183380000|2022-01-14 18:03:00|4626.08|4625.68|4625.83|4625.43|4626.58|4626.18|4625.83|4625.43|476
1642183390000|2022-01-14 18:03:10|4626.08|4625.68|4626.08|4625.68|4626.08|4625.68|4625.58|4625.18|383
1642183400000|2022-01-14 18:03:20|4626.33|4625.93|4625.58|4625.18|4626.33|4625.93|4625.58|4625.18|259
1642183410000|2022-01-14 18:03:30|4625.83|4625.43|4625.58|4625.18|4626.08|4625.68|4625.33|4624.93|289
1642183420000|2022-01-14 18:03:40|4625.83|4625.43|4625.58|4625.18|4626.08|4625.68|4625.33|4624.93|244
1642183430000|2022-01-14 18:03:50|4625.83|4625.43|4625.83|4625.43|4626.08|4625.68|4625.58|4625.18|239
1642183440000|2022-01-14 18:04:00|4625.58|4625.18|4625.58|4625.18|4625.83|4625.43|4624.83|4624.43|459
1642183450000|2022-01-14 18:04:10|4625.33|4624.93|4625.33|4624.93|4625.58|4625.18|4624.83|4624.43|201
1642183460000|2022-01-14 18:04:20|4625.08|4624.68|4626.08|4625.68|4626.08|4625.68|4625.08|4624.68|231
1642183470000|2022-01-14 18:04:30|4626.33|4625.93|4626.08|4625.68|4627.33|4626.93|4626.08|4625.68|844
1642183480000|2022-01-14 18:04:40|4625.83|4625.43|4625.83|4625.43|4626.33|4625.93|4625.58|4625.18|408
1642183490000|2022-01-14 18:04:50|4625.58|4625.18|4626.08|4625.68|4626.08|4625.68|4625.33|4624.93|454
1642183500000|2022-01-14 18:05:00|4626.2|4625.8|4625.83|4625.43|4626.33|4625.93|4625.08|4624.68|693
1642183510000|2022-01-14 18:05:10|4626.33|4625.93|4626.83|4626.43|4626.83|4626.43|4626.33|4625.93|285
1642183520000|2022-01-14 18:05:20|4626.58|4626.18|4625.33|4624.93|4626.58|4626.18|4625.33|4624.93|456
1642183530000|2022-01-14 18:05:30|4625.08|4624.68|4624.2|4623.8|4625.08|4624.68|4624.08|4623.68|933
1642183540000|2022-01-14 18:05:40|4624.33|4623.93|4624.58|4624.18|4624.83|4624.43|4624.33|4623.93|293
1642183550000|2022-01-14 18:05:50|4624.33|4623.93|4624.83|4624.43|4625.08|4624.68|4624.33|4623.93|279
1642183560000|2022-01-14 18:06:00|4624.58|4624.18|4625.58|4625.18|4625.58|4625.18|4624.58|4624.18|195
1642183570000|2022-01-14 18:06:10|4625.45|4625.05|4625.33|4624.93|4625.58|4625.18|4625.33|4624.93|323
1642183580000|2022-01-14 18:06:20|4625.58|4625.18|4626.08|4625.68|4626.08|4625.68|4625.33|4624.93|333
1642183590000|2022-01-14 18:06:30|4625.95|4625.55|4626.08|4625.68|4626.08|4625.68|4625.58|4625.18|212
1642183600000|2022-01-14 18:06:40|4626.33|4625.93|4625.83|4625.43|4626.33|4625.93|4625.83|4625.43|160
1642183610000|2022-01-14 18:06:50|4626.08|4625.68|4626.58|4626.18|4626.58|4626.18|4626.08|4625.68|322
1642183620000|2022-01-14 18:07:00|4626.08|4625.68|4625.08|4624.68|4626.08|4625.68|4624.95|4624.55|297
1642183630000|2022-01-14 18:07:10|4624.95|4624.55|4624.83|4624.43|4625.08|4624.68|4624.83|4624.43|174
1642183640000|2022-01-14 18:07:20|4625.08|4624.68|4625.08|4624.68|4625.58|4625.18|4625.08|4624.68|248
1642183650000|2022-01-14 18:07:30|4624.83|4624.43|4625.08|4624.68|4625.08|4624.68|4624.33|4623.93|341
1642183660000|2022-01-14 18:07:40|4625.33|4624.93|4624.83|4624.43|4625.33|4624.93|4624.58|4624.18|176
1642183670000|2022-01-14 18:07:50|4625.08|4624.68|4624.83|4624.43|4625.33|4624.93|4624.83|4624.43|217
1642183680000|2022-01-14 18:08:00|4624.58|4624.18|4624.83|4624.43|4625.45|4625.05|4624.58|4624.18|238
1642183690000|2022-01-14 18:08:10|4625.08|4624.68|4625.83|4625.43|4625.83|4625.43|4624.83|4624.43|216
1642183700000|2022-01-14 18:08:20|4625.58|4625.18|4625.33|4624.93|4625.7|4625.3|4625.33|4624.93|149
1642183710000|2022-01-14 18:08:30|4625.58|4625.18|4625.58|4625.18|4625.83|4625.43|4625.58|4625.18|110
1642183720000|2022-01-14 18:08:40|4625.45|4625.05|4625.33|4624.93|4625.58|4625.18|4625.08|4624.68|239
1642183730000|2022-01-14 18:08:50|4625.08|4624.68|4624.58|4624.18|4625.33|4624.93|4624.58|4624.18|155
1642183740000|2022-01-14 18:09:00|4624.33|4623.93|4623.33|4622.93|4624.33|4623.93|4623.33|4622.93|302
1642183750000|2022-01-14 18:09:10|4623.08|4622.68|4623.08|4622.68|4623.08|4622.68|4622.83|4622.43|406
1642183760000|2022-01-14 18:09:20|4622.83|4622.43|4622.58|4622.18|4622.83|4622.43|4622.08|4621.68|410
1642183770000|2022-01-14 18:09:30|4622.33|4621.93|4621.58|4621.18|4622.58|4622.18|4621.33|4620.93|853
1642183780000|2022-01-14 18:09:40|4621.08|4620.68|4621.08|4620.68|4621.58|4621.18|4620.83|4620.43|495
1642183790000|2022-01-14 18:09:50|4621.33|4620.93|4621.58|4621.18|4622.08|4621.68|4621.33|4620.93|728
1642183800000|2022-01-14 18:10:00|4621.33|4620.93|4620.33|4619.93|4621.58|4621.18|4619.58|4619.18|884
1642183810000|2022-01-14 18:10:10|4620.08|4619.68|4618.83|4618.43|4620.33|4619.93|4618.83|4618.43|929
1642183820000|2022-01-14 18:10:20|4619.08|4618.68|4619.08|4618.68|4619.33|4618.93|4618.08|4617.68|1685
1642183830000|2022-01-14 18:10:30|4619.33|4618.93|4618.83|4618.43|4619.58|4619.18|4618.83|4618.43|428
1642183840000|2022-01-14 18:10:40|4619.08|4618.68|4618.33|4617.93|4619.08|4618.68|4618.33|4617.93|492
1642183850000|2022-01-14 18:10:50|4618.58|4618.18|4618.83|4618.43|4618.83|4618.43|4618.58|4618.18|343
1642183860000|2022-01-14 18:11:00|4618.58|4618.18|4618.33|4617.93|4618.83|4618.43|4618.08|4617.68|602
1642183870000|2022-01-14 18:11:10|4618.58|4618.18|4619.08|4618.68|4619.58|4619.18|4618.58|4618.18|646
1642183880000|2022-01-14 18:11:20|4618.95|4618.55|4619.33|4618.93|4619.33|4618.93|4618.83|4618.43|255
1642183890000|2022-01-14 18:11:30|4619.08|4618.68|4619.08|4618.68|4619.58|4619.18|4618.83|4618.43|530
1642183900000|2022-01-14 18:11:40|4618.95|4618.55|4621.33|4620.93|4621.33|4620.93|4618.95|4618.55|711
1642183910000|2022-01-14 18:11:50|4621.58|4621.18|4622.08|4621.68|4622.33|4621.93|4621.58|4621.18|568
1642183920000|2022-01-14 18:12:00|4621.83|4621.43|4624.33|4623.93|4624.33|4623.93|4621.83|4621.43|1186
1642183930000|2022-01-14 18:12:10|4624.08|4623.68|4623.58|4623.18|4624.33|4623.93|4623.08|4622.68|780
1642183940000|2022-01-14 18:12:20|4623.83|4623.43|4623.58|4623.18|4623.83|4623.43|4623.33|4622.93|205
1642183950000|2022-01-14 18:12:30|4623.83|4623.43|4623.58|4623.18|4624.33|4623.93|4623.33|4622.93|443
1642183960000|2022-01-14 18:12:40|4623.83|4623.43|4623.83|4623.43|4624.33|4623.93|4623.58|4623.18|227
1642183970000|2022-01-14 18:12:50|4623.58|4623.18|4624.08|4623.68|4624.08|4623.68|4623.58|4623.18|986
1642183980000|2022-01-14 18:13:00|4623.83|4623.43|4623.95|4623.55|4624.58|4624.18|4623.58|4623.18|506
1642183990000|2022-01-14 18:13:10|4623.83|4623.43|4623.33|4622.93|4624.08|4623.68|4623.08|4622.68|200
1642184000000|2022-01-14 18:13:20|4623.08|4622.68|4623.33|4622.93|4623.58|4623.18|4622.83|4622.43|169
1642184010000|2022-01-14 18:13:30|4623.08|4622.68|4623.08|4622.68|4623.33|4622.93|4622.83|4622.43|206
1642184020000|2022-01-14 18:13:40|4623.33|4622.93|4622.83|4622.43|4623.33|4622.93|4622.58|4622.18|391
1642184030000|2022-01-14 18:13:50|4622.58|4622.18|4622.58|4622.18|4622.83|4622.43|4622.33|4621.93|180
1642184040000|2022-01-14 18:14:00|4622.83|4622.43|4622.83|4622.43|4622.83|4622.43|4622.33|4621.93|222
1642184050000|2022-01-14 18:14:10|4623.08|4622.68|4624.83|4624.43|4625.08|4624.68|4623.08|4622.68|1082
1642184060000|2022-01-14 18:14:20|4625.08|4624.68|4624.83|4624.43|4625.58|4625.18|4624.58|4624.18|632
1642184070000|2022-01-14 18:14:30|4625.08|4624.68|4623.58|4623.18|4625.08|4624.68|4623.58|4623.18|348
1642184080000|2022-01-14 18:14:40|4623.33|4622.93|4623.58|4623.18|4623.58|4623.18|4623.08|4622.68|229
1642184090000|2022-01-14 18:14:50|4624.08|4623.68|4624.83|4624.43|4625.08|4624.68|4623.83|4623.43|1181
1642184100000|2022-01-14 18:15:00|4624.33|4623.93|4623.08|4622.68|4624.58|4624.18|4622.83|4622.43|545
1642184110000|2022-01-14 18:15:10|4623.2|4622.8|4623.08|4622.68|4623.33|4622.93|4622.33|4621.93|291
1642184120000|2022-01-14 18:15:20|4623.33|4622.93|4623.58|4623.18|4623.58|4623.18|4623.08|4622.68|205
1642184130000|2022-01-14 18:15:30|4623.33|4622.93|4622.33|4621.93|4623.58|4623.18|4622.33|4621.93|672
1642184140000|2022-01-14 18:15:40|4622.08|4621.68|4622.58|4622.18|4622.83|4622.43|4622.08|4621.68|833
1642184150000|2022-01-14 18:15:50|4622.33|4621.93|4622.58|4622.18|4622.83|4622.43|4622.33|4621.93|349
1642184160000|2022-01-14 18:16:00|4622.95|4622.55|4624.58|4624.18|4624.58|4624.18|4622.83|4622.43|861
1642184170000|2022-01-14 18:16:10|4624.83|4624.43|4625.33|4624.93|4625.33|4624.93|4624.58|4624.18|308
1642184180000|2022-01-14 18:16:20|4625.08|4624.68|4625.08|4624.68|4625.33|4624.93|4624.83|4624.43|290
1642184190000|2022-01-14 18:16:30|4625.33|4624.93|4625.58|4625.18|4626.08|4625.68|4624.58|4624.18|515
1642184200000|2022-01-14 18:16:40|4625.83|4625.43|4626.33|4625.93|4626.33|4625.93|4625.33|4624.93|420
1642184210000|2022-01-14 18:16:50|4626.08|4625.68|4625.08|4624.68|4626.08|4625.68|4625.08|4624.68|462
1642184220000|2022-01-14 18:17:00|4625.33|4624.93|4625.33|4624.93|4625.33|4624.93|4624.83|4624.43|464
1642184230000|2022-01-14 18:17:10|4625.08|4624.68|4626.08|4625.68|4626.33|4625.93|4625.08|4624.68|644
1642184240000|2022-01-14 18:17:20|4626.33|4625.93|4626.33|4625.93|4626.58|4626.18|4625.83|4625.43|485
1642184250000|2022-01-14 18:17:30|4626.58|4626.18|4625.83|4625.43|4626.83|4626.43|4625.83|4625.43|663
1642184260000|2022-01-14 18:17:40|4626.08|4625.68|4625.08|4624.68|4626.08|4625.68|4624.83|4624.43|857
1642184270000|2022-01-14 18:17:50|4625.33|4624.93|4625.58|4625.18|4625.83|4625.43|4625.08|4624.68|351
1642184280000|2022-01-14 18:18:00|4625.33|4624.93|4625.58|4625.18|4625.58|4625.18|4625.08|4624.68|210
1642184290000|2022-01-14 18:18:10|4625.33|4624.93|4624.33|4623.93|4625.33|4624.93|4624.33|4623.93|246
1642184300000|2022-01-14 18:18:20|4624.58|4624.18|4624.58|4624.18|4624.83|4624.43|4624.58|4624.18|219
1642184310000|2022-01-14 18:18:30|4624.33|4623.93|4624.58|4624.18|4624.83|4624.43|4624.33|4623.93|367
1642184320000|2022-01-14 18:18:40|4624.33|4623.93|4624.33|4623.93|4624.58|4624.18|4624.08|4623.68|775
1642184330000|2022-01-14 18:18:50|4624.08|4623.68|4624.08|4623.68|4624.33|4623.93|4624.08|4623.68|735
1642184340000|2022-01-14 18:19:00|4623.58|4623.18|4623.33|4622.93|4623.83|4623.43|4623.08|4622.68|582
1642184350000|2022-01-14 18:19:10|4623.08|4622.68|4624.58|4624.18|4624.83|4624.43|4623.08|4622.68|362
1642184360000|2022-01-14 18:19:20|4624.33|4623.93|4624.08|4623.68|4624.58|4624.18|4623.83|4623.43|1028
1642184370000|2022-01-14 18:19:30|4624.33|4623.93|4624.58|4624.18|4624.58|4624.18|4624.33|4623.93|926
1642184380000|2022-01-14 18:19:40|4624.33|4623.93|4624.83|4624.43|4624.83|4624.43|4624.33|4623.93|774
1642184390000|2022-01-14 18:19:50|4624.58|4624.18|4623.83|4623.43|4624.58|4624.18|4623.58|4623.18|206
1642184400000|2022-01-14 18:20:00|4623.58|4623.18|4621.08|4620.68|4623.83|4623.43|4620.83|4620.43|989
1642184410000|2022-01-14 18:20:10|4621.33|4620.93|4621.33|4620.93|4621.33|4620.93|4620.08|4619.68|983
1642184420000|2022-01-14 18:20:20|4621.58|4621.18|4620.95|4620.55|4621.58|4621.18|4620.58|4620.18|451
1642184430000|2022-01-14 18:20:30|4620.83|4620.43|4622.33|4621.93|4622.33|4621.93|4620.83|4620.43|374
1642184440000|2022-01-14 18:20:40|4622.58|4622.18|4621.7|4621.3|4622.58|4622.18|4621.7|4621.3|409
1642184450000|2022-01-14 18:20:50|4621.83|4621.43|4622.58|4622.18|4623.08|4622.68|4621.83|4621.43|233
1642184460000|2022-01-14 18:21:00|4622.83|4622.43|4622.33|4621.93|4623.08|4622.68|4622.2|4621.8|180
1642184470000|2022-01-14 18:21:10|4622.08|4621.68|4620.33|4619.93|4622.08|4621.68|4620.33|4619.93|344
1642184480000|2022-01-14 18:21:20|4620.08|4619.68|4620.08|4619.68|4620.08|4619.68|4619.83|4619.43|787
1642184490000|2022-01-14 18:21:30|4619.33|4618.93|4618.08|4617.68|4619.33|4618.93|4618.08|4617.68|1484
1642184500000|2022-01-14 18:21:40|4617.83|4617.43|4617.83|4617.43|4618.33|4617.93|4617.83|4617.43|1121
1642184510000|2022-01-14 18:21:50|4618.08|4617.68|4617.83|4617.43|4618.33|4617.93|4617.83|4617.43|713
1642184520000|2022-01-14 18:22:00|4618.08|4617.68|4618.58|4618.18|4618.83|4618.43|4618.08|4617.68|698
1642184530000|2022-01-14 18:22:10|4618.33|4617.93|4619.08|4618.68|4619.33|4618.93|4618.33|4617.93|789
1642184540000|2022-01-14 18:22:20|4619.33|4618.93|4618.83|4618.43|4619.33|4618.93|4618.7|4618.3|443
1642184550000|2022-01-14 18:22:30|4618.58|4618.18|4618.83|4618.43|4619.08|4618.68|4618.33|4617.93|353
1642184560000|2022-01-14 18:22:40|4618.7|4618.3|4618.33|4617.93|4618.83|4618.43|4618.33|4617.93|258
1642184570000|2022-01-14 18:22:50|4618.58|4618.18|4618.58|4618.18|4618.58|4618.18|4617.83|4617.43|363
1642184580000|2022-01-14 18:23:00|4618.45|4618.05|4617.83|4617.43|4618.83|4618.43|4617.83|4617.43|346
1642184590000|2022-01-14 18:23:10|4617.58|4617.18|4616.83|4616.43|4617.58|4617.18|4616.83|4616.43|1438
1642184600000|2022-01-14 18:23:20|4617.08|4616.68|4616.33|4615.93|4617.08|4616.68|4615.83|4615.43|1265
1642184610000|2022-01-14 18:23:30|4616.83|4616.43|4617.08|4616.68|4617.08|4616.68|4616.33|4615.93|464
1642184620000|2022-01-14 18:23:40|4617.33|4616.93|4617.08|4616.68|4617.33|4616.93|4616.58|4616.18|546
1642184630000|2022-01-14 18:23:50|4616.83|4616.43|4617.33|4616.93|4617.33|4616.93|4616.83|4616.43|320
1642184640000|2022-01-14 18:24:00|4617.08|4616.68|4616.58|4616.18|4617.58|4617.18|4616.33|4615.93|915
1642184650000|2022-01-14 18:24:10|4616.33|4615.93|4616.08|4615.68|4616.58|4616.18|4615.83|4615.43|1008
1642184660000|2022-01-14 18:24:20|4616.33|4615.93|4615.58|4615.18|4616.58|4616.18|4615.58|4615.18|649
1642184670000|2022-01-14 18:24:30|4615.08|4614.68|4615.58|4615.18|4615.58|4615.18|4614.83|4614.43|872
1642184680000|2022-01-14 18:24:40|4615.08|4614.68|4615.33|4614.93|4615.58|4615.18|4615.08|4614.68|548
1642184690000|2022-01-14 18:24:50|4615.58|4615.18|4615.7|4615.3|4616.08|4615.68|4615.33|4614.93|464
1642184700000|2022-01-14 18:25:00|4615.58|4615.18|4616.83|4616.43|4617.08|4616.68|4615.58|4615.18|789
1642184710000|2022-01-14 18:25:10|4616.58|4616.18|4617.83|4617.43|4618.08|4617.68|4616.58|4616.18|808
1642184720000|2022-01-14 18:25:20|4618.08|4617.68|4618.83|4618.43|4619.33|4618.93|4617.83|4617.43|623
1642184730000|2022-01-14 18:25:30|4619.08|4618.68|4619.08|4618.68|4619.58|4619.18|4619.08|4618.68|515
1642184740000|2022-01-14 18:25:40|4619.33|4618.93|4619.58|4619.18|4619.58|4619.18|4619.08|4618.68|417
1642184750000|2022-01-14 18:25:50|4619.83|4619.43|4619.33|4618.93|4619.83|4619.43|4619.33|4618.93|667
1642184760000|2022-01-14 18:26:00|4619.08|4618.68|4618.33|4617.93|4619.33|4618.93|4617.83|4617.43|687
1642184770000|2022-01-14 18:26:10|4618.58|4618.18|4617.83|4617.43|4618.58|4618.18|4617.83|4617.43|273
1642184780000|2022-01-14 18:26:20|4618.08|4617.68|4617.83|4617.43|4618.33|4617.93|4617.83|4617.43|351
1642184790000|2022-01-14 18:26:30|4617.58|4617.18|4618.33|4617.93|4618.58|4618.18|4617.33|4616.93|331
1642184800000|2022-01-14 18:26:40|4617.83|4617.43|4617.83|4617.43|4618.33|4617.93|4617.83|4617.43|239
1642184810000|2022-01-14 18:26:50|4617.7|4617.3|4617.58|4617.18|4618.08|4617.68|4617.58|4617.18|274
1642184820000|2022-01-14 18:27:00|4617.83|4617.43|4616.95|4616.55|4617.83|4617.43|4616.58|4616.18|393
1642184830000|2022-01-14 18:27:10|4617.08|4616.68|4616.83|4616.43|4617.83|4617.43|4616.83|4616.43|302
1642184840000|2022-01-14 18:27:20|4616.58|4616.18|4616.58|4616.18|4616.83|4616.43|4616.58|4616.18|228
1642184850000|2022-01-14 18:27:30|4616.33|4615.93|4616.83|4616.43|4617.08|4616.68|4616.33|4615.93|426
1642184860000|2022-01-14 18:27:40|4616.58|4616.18|4616.58|4616.18|4617.08|4616.68|4616.33|4615.93|407
1642184870000|2022-01-14 18:27:50|4616.33|4615.93|4616.58|4616.18|4616.58|4616.18|4616.08|4615.68|463
1642184880000|2022-01-14 18:28:00|4616.83|4616.43|4617.83|4617.43|4618.08|4617.68|4616.83|4616.43|381
1642184890000|2022-01-14 18:28:10|4618.08|4617.68|4617.83|4617.43|4618.08|4617.68|4617.58|4617.18|311
1642184900000|2022-01-14 18:28:20|4617.58|4617.18|4617.83|4617.43|4618.08|4617.68|4617.58|4617.18|258
1642184910000|2022-01-14 18:28:30|4617.58|4617.18|4618.08|4617.68|4618.33|4617.93|4617.58|4617.18|174
1642184920000|2022-01-14 18:28:40|4617.95|4617.55|4618.08|4617.68|4618.08|4617.68|4617.58|4617.18|229
1642184930000|2022-01-14 18:28:50|4618.33|4617.93|4617.83|4617.43|4618.58|4618.18|4617.83|4617.43|323
1642184940000|2022-01-14 18:29:00|4618.08|4617.68|4618.33|4617.93|4618.33|4617.93|4617.58|4617.18|225
1642184950000|2022-01-14 18:29:10|4618.08|4617.68|4618.33|4617.93|4618.33|4617.93|4618.08|4617.68|134
1642184960000|2022-01-14 18:29:20|4618.58|4618.18|4619.58|4619.18|4619.83|4619.43|4618.33|4617.93|575
1642184970000|2022-01-14 18:29:30|4619.83|4619.43|4620.08|4619.68|4620.58|4620.18|4619.83|4619.43|494
1642184980000|2022-01-14 18:29:40|4620.33|4619.93|4619.08|4618.68|4620.33|4619.93|4619.08|4618.68|443
1642184990000|2022-01-14 18:29:50|4619.33|4618.93|4620.33|4619.93|4620.83|4620.43|4619.33|4618.93|436
1642185000000|2022-01-14 18:30:00|4619.83|4619.43|4620.08|4619.68|4620.58|4620.18|4619.33|4618.93|464
1642185010000|2022-01-14 18:30:10|4620.33|4619.93|4620.33|4619.93|4620.58|4620.18|4620.08|4619.68|412
1642185020000|2022-01-14 18:30:20|4620.08|4619.68|4620.08|4619.68|4620.33|4619.93|4619.83|4619.43|321
1642185030000|2022-01-14 18:30:30|4620.33|4619.93|4621.58|4621.18|4621.83|4621.43|4620.08|4619.68|655
1642185040000|2022-01-14 18:30:40|4621.83|4621.43|4622.58|4622.18|4622.83|4622.43|4621.83|4621.43|762
1642185050000|2022-01-14 18:30:50|4622.83|4622.43|4622.08|4621.68|4623.08|4622.68|4622.08|4621.68|799
1642185060000|2022-01-14 18:31:00|4622.33|4621.93|4623.08|4622.68|4623.08|4622.68|4622.08|4621.68|791
1642185070000|2022-01-14 18:31:10|4622.83|4622.43|4623.08|4622.68|4623.33|4622.93|4622.58|4622.18|381
1642185080000|2022-01-14 18:31:20|4622.83|4622.43|4623.83|4623.43|4623.83|4623.43|4622.33|4621.93|615
1642185090000|2022-01-14 18:31:30|4623.58|4623.18|4623.58|4623.18|4623.58|4623.18|4622.83|4622.43|421
1642185100000|2022-01-14 18:31:40|4623.83|4623.43|4623.08|4622.68|4623.83|4623.43|4622.83|4622.43|279
1642185110000|2022-01-14 18:31:50|4622.83|4622.43|4623.08|4622.68|4623.58|4623.18|4622.83|4622.43|292
1642185120000|2022-01-14 18:32:00|4622.83|4622.43|4620.08|4619.68|4623.08|4622.68|4619.83|4619.43|1338
1642185130000|2022-01-14 18:32:10|4619.83|4619.43|4620.08|4619.68|4620.58|4620.18|4619.58|4619.18|491
1642185140000|2022-01-14 18:32:20|4619.83|4619.43|4619.83|4619.43|4620.08|4619.68|4619.33|4618.93|542
1642185150000|2022-01-14 18:32:30|4619.58|4619.18|4619.58|4619.18|4619.83|4619.43|4619.33|4618.93|364
1642185160000|2022-01-14 18:32:40|4619.83|4619.43|4620.08|4619.68|4620.33|4619.93|4619.58|4619.18|350
1642185170000|2022-01-14 18:32:50|4620.33|4619.93|4620.58|4620.18|4621.08|4620.68|4620.33|4619.93|282
1642185180000|2022-01-14 18:33:00|4620.33|4619.93|4620.83|4620.43|4620.83|4620.43|4620.33|4619.93|549
1642185190000|2022-01-14 18:33:10|4620.58|4620.18|4620.83|4620.43|4621.08|4620.68|4620.58|4620.18|167
1642185200000|2022-01-14 18:33:20|4620.33|4619.93|4619.83|4619.43|4620.33|4619.93|4619.83|4619.43|251
1642185210000|2022-01-14 18:33:30|4619.58|4619.18|4619.58|4619.18|4619.83|4619.43|4619.33|4618.93|258
1642185220000|2022-01-14 18:33:40|4619.83|4619.43|4619.33|4618.93|4619.83|4619.43|4619.08|4618.68|254
1642185230000|2022-01-14 18:33:50|4619.08|4618.68|4619.33|4618.93|4619.58|4619.18|4619.08|4618.68|174
1642185240000|2022-01-14 18:34:00|4619.08|4618.68|4619.33|4618.93|4619.33|4618.93|4618.83|4618.43|295
1642185250000|2022-01-14 18:34:10|4619.58|4619.18|4619.33|4618.93|4619.83|4619.43|4619.33|4618.93|237
1642185260000|2022-01-14 18:34:20|4619.45|4619.05|4619.83|4619.43|4620.08|4619.68|4619.45|4619.05|170
1642185270000|2022-01-14 18:34:30|4620.08|4619.68|4619.58|4619.18|4620.08|4619.68|4619.33|4618.93|236
1642185280000|2022-01-14 18:34:40|4619.83|4619.43|4618.33|4617.93|4619.83|4619.43|4618.08|4617.68|598
1642185290000|2022-01-14 18:34:50|4618.58|4618.18|4616.95|4616.55|4618.58|4618.18|4615.58|4615.18|2328
1642185300000|2022-01-14 18:35:00|4616.83|4616.43|4617.33|4616.93|4617.58|4617.18|4616.83|4616.43|792
1642185310000|2022-01-14 18:35:10|4617.83|4617.43|4617.58|4617.18|4618.83|4618.43|4617.33|4616.93|593
1642185320000|2022-01-14 18:35:20|4617.33|4616.93|4616.08|4615.68|4617.33|4616.93|4615.83|4615.43|570
1642185330000|2022-01-14 18:35:30|4616.33|4615.93|4617.08|4616.68|4617.08|4616.68|4616.08|4615.68|399
1642185340000|2022-01-14 18:35:40|4616.83|4616.43|4617.08|4616.68|4617.33|4616.93|4616.58|4616.18|242
1642185350000|2022-01-14 18:35:50|4617.33|4616.93|4616.83|4616.43|4617.33|4616.93|4616.83|4616.43|113
1642185360000|2022-01-14 18:36:00|4617.08|4616.68|4616.58|4616.18|4617.08|4616.68|4616.33|4615.93|365
1642185370000|2022-01-14 18:36:10|4616.83|4616.43|4617.08|4616.68|4617.08|4616.68|4616.58|4616.18|232
1642185380000|2022-01-14 18:36:20|4616.83|4616.43|4618.08|4617.68|4618.33|4617.93|4616.83|4616.43|393
1642185390000|2022-01-14 18:36:30|4618.33|4617.93|4618.08|4617.68|4618.58|4618.18|4618.08|4617.68|423
1642185400000|2022-01-14 18:36:40|4618.33|4617.93|4618.33|4617.93|4618.58|4618.18|4618.08|4617.68|174
1642185410000|2022-01-14 18:36:50|4618.58|4618.18|4618.08|4617.68|4618.58|4618.18|4617.83|4617.43|165
1642185420000|2022-01-14 18:37:00|4617.83|4617.43|4619.08|4618.68|4619.08|4618.68|4617.83|4617.43|243
1642185430000|2022-01-14 18:37:10|4619.33|4618.93|4619.58|4619.18|4620.08|4619.68|4619.33|4618.93|732
1642185440000|2022-01-14 18:37:20|4619.83|4619.43|4619.83|4619.43|4620.33|4619.93|4619.83|4619.43|278
1642185450000|2022-01-14 18:37:30|4619.58|4619.18|4619.83|4619.43|4620.33|4619.93|4619.58|4619.18|348
1642185460000|2022-01-14 18:37:40|4620.08|4619.68|4620.83|4620.43|4620.83|4620.43|4620.08|4619.68|425
1642185470000|2022-01-14 18:37:50|4620.58|4620.18|4621.08|4620.68|4621.33|4620.93|4620.33|4619.93|350
1642185480000|2022-01-14 18:38:00|4620.83|4620.43|4620.58|4620.18|4621.33|4620.93|4620.58|4620.18|410
1642185490000|2022-01-14 18:38:10|4620.83|4620.43|4620.83|4620.43|4621.08|4620.68|4620.83|4620.43|268
1642185500000|2022-01-14 18:38:20|4620.58|4620.18|4620.33|4619.93|4620.58|4620.18|4620.08|4619.68|249
1642185510000|2022-01-14 18:38:30|4620.08|4619.68|4619.58|4619.18|4620.08|4619.68|4619.58|4619.18|235
1642185520000|2022-01-14 18:38:40|4619.33|4618.93|4619.58|4619.18|4619.58|4619.18|4619.08|4618.68|122
1642185530000|2022-01-14 18:38:50|4619.33|4618.93|4618.58|4618.18|4619.58|4619.18|4618.58|4618.18|513
1642185540000|2022-01-14 18:39:00|4618.83|4618.43|4618.83|4618.43|4618.83|4618.43|4618.58|4618.18|207
1642185550000|2022-01-14 18:39:10|4619.33|4618.93|4619.08|4618.68|4619.58|4619.18|4619.08|4618.68|1124
1642185560000|2022-01-14 18:39:20|4619.33|4618.93|4619.95|4619.55|4620.33|4619.93|4619.08|4618.68|579
1642185570000|2022-01-14 18:39:30|4620.33|4619.93|4619.08|4618.68|4620.33|4619.93|4618.58|4618.18|314
1642185580000|2022-01-14 18:39:40|4618.83|4618.43|4619.58|4619.18|4619.58|4619.18|4618.83|4618.43|578
1642185590000|2022-01-14 18:39:50|4619.33|4618.93|4619.58|4619.18|4619.83|4619.43|4619.33|4618.93|284
1642185600000|2022-01-14 18:40:00|4619.33|4618.93|4619.33|4618.93|4620.33|4619.93|4619.33|4618.93|979
1642185610000|2022-01-14 18:40:10|4619.58|4619.18|4619.58|4619.18|4619.83|4619.43|4619.08|4618.68|934
1642185620000|2022-01-14 18:40:20|4619.83|4619.43|4619.08|4618.68|4619.83|4619.43|4618.83|4618.43|638
1642185630000|2022-01-14 18:40:30|4618.83|4618.43|4619.33|4618.93|4619.58|4619.18|4618.83|4618.43|151
1642185640000|2022-01-14 18:40:40|4619.45|4619.05|4619.33|4618.93|4619.7|4619.3|4619.33|4618.93|129
1642185650000|2022-01-14 18:40:50|4619.58|4619.18|4619.33|4618.93|4619.58|4619.18|4618.58|4618.18|382
1642185660000|2022-01-14 18:41:00|4619.08|4618.68|4619.08|4618.68|4619.33|4618.93|4618.83|4618.43|180
1642185670000|2022-01-14 18:41:10|4618.83|4618.43|4619.08|4618.68|4619.7|4619.3|4618.83|4618.43|381
1642185680000|2022-01-14 18:41:20|4619.33|4618.93|4621.33|4620.93|4621.58|4621.18|4619.08|4618.68|400
1642185690000|2022-01-14 18:41:30|4621.58|4621.18|4621.08|4620.68|4622.08|4621.68|4621.08|4620.68|1158
1642185700000|2022-01-14 18:41:40|4620.83|4620.43|4621.58|4621.18|4621.58|4621.18|4620.58|4620.18|297
1642185710000|2022-01-14 18:41:50|4621.83|4621.43|4622.08|4621.68|4622.33|4621.93|4621.83|4621.43|513
1642185720000|2022-01-14 18:42:00|4622.33|4621.93|4623.83|4623.43|4624.33|4623.93|4622.33|4621.93|1321
1642185730000|2022-01-14 18:42:10|4624.08|4623.68|4624.58|4624.18|4625.08|4624.68|4624.08|4623.68|555
1642185740000|2022-01-14 18:42:20|4624.33|4623.93|4625.08|4624.68|4625.33|4624.93|4624.33|4623.93|736
1642185750000|2022-01-14 18:42:30|4625.33|4624.93|4625.33|4624.93|4625.58|4625.18|4625.08|4624.68|629
1642185760000|2022-01-14 18:42:40|4625.58|4625.18|4624.58|4624.18|4626.08|4625.68|4624.58|4624.18|473
1642185770000|2022-01-14 18:42:50|4624.7|4624.3|4623.83|4623.43|4624.83|4624.43|4623.83|4623.43|354
1642185780000|2022-01-14 18:43:00|4623.95|4623.55|4623.83|4623.43|4624.08|4623.68|4623.83|4623.43|310
1642185790000|2022-01-14 18:43:10|4624.08|4623.68|4624.58|4624.18|4624.58|4624.18|4623.58|4623.18|340
1642185800000|2022-01-14 18:43:20|4624.33|4623.93|4624.33|4623.93|4624.58|4624.18|4623.83|4623.43|450
1642185810000|2022-01-14 18:43:30|4624.08|4623.68|4625.08|4624.68|4625.08|4624.68|4624.08|4623.68|251
1642185820000|2022-01-14 18:43:40|4624.83|4624.43|4625.7|4625.3|4626.83|4626.43|4624.83|4624.43|656
1642185830000|2022-01-14 18:43:50|4625.83|4625.43|4625.33|4624.93|4625.83|4625.43|4625.08|4624.68|243
1642185840000|2022-01-14 18:44:00|4625.08|4624.68|4625.83|4625.43|4625.83|4625.43|4624.83|4624.43|328
1642185850000|2022-01-14 18:44:10|4626.08|4625.68|4626.83|4626.43|4627.58|4627.18|4625.83|4625.43|922
1642185860000|2022-01-14 18:44:20|4626.58|4626.18|4627.08|4626.68|4627.83|4627.43|4626.58|4626.18|866
1642185870000|2022-01-14 18:44:30|4626.83|4626.43|4627.83|4627.43|4628.08|4627.68|4626.83|4626.43|556
1642185880000|2022-01-14 18:44:40|4627.58|4627.18|4627.33|4626.93|4627.83|4627.43|4627.08|4626.68|554
1642185890000|2022-01-14 18:44:50|4627.08|4626.68|4627.08|4626.68|4627.83|4627.43|4626.83|4626.43|448
1642185900000|2022-01-14 18:45:00|4626.95|4626.55|4627.33|4626.93|4627.58|4627.18|4626.33|4625.93|368
1642185910000|2022-01-14 18:45:10|4627.2|4626.8|4627.33|4626.93|4627.58|4627.18|4626.58|4626.18|502
1642185920000|2022-01-14 18:45:20|4627.58|4627.18|4626.83|4626.43|4627.58|4627.18|4626.83|4626.43|388
1642185930000|2022-01-14 18:45:30|4626.58|4626.18|4626.83|4626.43|4626.83|4626.43|4626.33|4625.93|444
1642185940000|2022-01-14 18:45:40|4626.58|4626.18|4626.33|4625.93|4627.33|4626.93|4626.33|4625.93|381
1642185950000|2022-01-14 18:45:50|4626.58|4626.18|4626.33|4625.93|4626.58|4626.18|4626.08|4625.68|428
1642185960000|2022-01-14 18:46:00|4626.08|4625.68|4625.83|4625.43|4626.58|4626.18|4625.58|4625.18|447
1642185970000|2022-01-14 18:46:10|4626.08|4625.68|4625.08|4624.68|4626.08|4625.68|4625.08|4624.68|376
1642185980000|2022-01-14 18:46:20|4624.83|4624.43|4624.08|4623.68|4624.83|4624.43|4623.95|4623.55|524
1642185990000|2022-01-14 18:46:30|4623.95|4623.55|4624.58|4624.18|4624.58|4624.18|4623.58|4623.18|555
1642186000000|2022-01-14 18:46:40|4624.83|4624.43|4624.58|4624.18|4625.58|4625.18|4624.58|4624.18|346
1642186010000|2022-01-14 18:46:50|4624.33|4623.93|4624.08|4623.68|4624.58|4624.18|4624.08|4623.68|149
1642186020000|2022-01-14 18:47:00|4624.33|4623.93|4624.08|4623.68|4624.33|4623.93|4623.58|4623.18|464
1642186030000|2022-01-14 18:47:10|4623.83|4623.43|4623.83|4623.43|4624.08|4623.68|4623.33|4622.93|625
1642186040000|2022-01-14 18:47:20|4623.58|4623.18|4623.08|4622.68|4623.58|4623.18|4622.58|4622.18|700
1642186050000|2022-01-14 18:47:30|4622.83|4622.43|4623.08|4622.68|4623.08|4622.68|4622.58|4622.18|403
1642186060000|2022-01-14 18:47:40|4623.33|4622.93|4624.83|4624.43|4625.08|4624.68|4623.33|4622.93|460
1642186070000|2022-01-14 18:47:50|4624.58|4624.18|4624.58|4624.18|4624.83|4624.43|4624.33|4623.93|239
1642186080000|2022-01-14 18:48:00|4624.83|4624.43|4624.83|4624.43|4624.83|4624.43|4624.2|4623.8|192
1642186090000|2022-01-14 18:48:10|4624.58|4624.18|4624.95|4624.55|4625.33|4624.93|4624.33|4623.93|278
1642186100000|2022-01-14 18:48:20|4624.83|4624.43|4625.33|4624.93|4625.33|4624.93|4624.83|4624.43|258
1642186110000|2022-01-14 18:48:30|4625.08|4624.68|4624.33|4623.93|4625.33|4624.93|4624.08|4623.68|235
1642186120000|2022-01-14 18:48:40|4624.58|4624.18|4624.58|4624.18|4624.83|4624.43|4624.58|4624.18|205
1642186130000|2022-01-14 18:48:50|4624.33|4623.93|4625.08|4624.68|4625.08|4624.68|4624.33|4623.93|248
1642186140000|2022-01-14 18:49:00|4624.83|4624.43|4625.83|4625.43|4625.83|4625.43|4624.83|4624.43|324
1642186150000|2022-01-14 18:49:10|4625.58|4625.18|4625.58|4625.18|4625.83|4625.43|4625.33|4624.93|218
1642186160000|2022-01-14 18:49:20|4625.33|4624.93|4624.83|4624.43|4625.33|4624.93|4624.58|4624.18|347
1642186170000|2022-01-14 18:49:30|4625.08|4624.68|4625.7|4625.3|4625.83|4625.43|4625.08|4624.68|157
1642186180000|2022-01-14 18:49:40|4625.83|4625.43|4625.33|4624.93|4625.83|4625.43|4625.08|4624.68|146
1642186190000|2022-01-14 18:49:50|4625.58|4625.18|4625.83|4625.43|4626.08|4625.68|4625.33|4624.93|289
1642186200000|2022-01-14 18:50:00|4625.58|4625.18|4625.83|4625.43|4626.08|4625.68|4625.33|4624.93|450
1642186210000|2022-01-14 18:50:10|4625.58|4625.18|4625.58|4625.18|4626.08|4625.68|4625.58|4625.18|369
1642186220000|2022-01-14 18:50:20|4625.33|4624.93|4625.33|4624.93|4625.58|4625.18|4625.08|4624.68|258
1642186230000|2022-01-14 18:50:30|4625.58|4625.18|4625.33|4624.93|4625.7|4625.3|4625.08|4624.68|244
1642186240000|2022-01-14 18:50:40|4625.58|4625.18|4627.58|4627.18|4627.83|4627.43|4625.58|4625.18|634
1642186250000|2022-01-14 18:50:50|4628.08|4627.68|4629.83|4629.43|4630.08|4629.68|4627.83|4627.43|1371
1642186260000|2022-01-14 18:51:00|4629.58|4629.18|4629.08|4628.68|4629.58|4629.18|4628.33|4627.93|770
1642186270000|2022-01-14 18:51:10|4628.83|4628.43|4630.33|4629.93|4630.58|4630.18|4628.83|4628.43|602
1642186280000|2022-01-14 18:51:20|4630.58|4630.18|4630.58|4630.18|4631.58|4631.18|4630.58|4630.18|822
1642186290000|2022-01-14 18:51:30|4630.45|4630.05|4630.83|4630.43|4631.33|4630.93|4630.33|4629.93|1222
1642186300000|2022-01-14 18:51:40|4630.58|4630.18|4630.08|4629.68|4630.83|4630.43|4630.08|4629.68|399
1642186310000|2022-01-14 18:51:50|4629.83|4629.43|4630.33|4629.93|4630.58|4630.18|4629.33|4628.93|506
1642186320000|2022-01-14 18:52:00|4630.08|4629.68|4629.83|4629.43|4630.33|4629.93|4629.58|4629.18|560
1642186330000|2022-01-14 18:52:10|4630.08|4629.68|4629.58|4629.18|4630.33|4629.93|4629.58|4629.18|192
1642186340000|2022-01-14 18:52:20|4629.33|4628.93|4628.58|4628.18|4629.58|4629.18|4628.58|4628.18|273
1642186350000|2022-01-14 18:52:30|4628.33|4627.93|4629.33|4628.93|4629.33|4628.93|4628.33|4627.93|251
1642186360000|2022-01-14 18:52:40|4629.58|4629.18|4628.83|4628.43|4629.83|4629.43|4628.83|4628.43|412
1642186370000|2022-01-14 18:52:50|4628.58|4628.18|4628.33|4627.93|4628.83|4628.43|4628.33|4627.93|484
1642186380000|2022-01-14 18:53:00|4628.58|4628.18|4629.83|4629.43|4629.83|4629.43|4628.58|4628.18|519
1642186390000|2022-01-14 18:53:10|4629.58|4629.18|4629.33|4628.93|4630.08|4629.68|4629.33|4628.93|598
1642186400000|2022-01-14 18:53:20|4629.58|4629.18|4630.83|4630.43|4630.83|4630.43|4629.58|4629.18|642
1642186410000|2022-01-14 18:53:30|4630.58|4630.18|4631.08|4630.68|4631.08|4630.68|4630.33|4629.93|551
1642186420000|2022-01-14 18:53:40|4631.2|4630.8|4630.83|4630.43|4631.58|4631.18|4630.83|4630.43|1245
1642186430000|2022-01-14 18:53:50|4630.7|4630.3|4630.33|4629.93|4630.83|4630.43|4630.33|4629.93|804
1642186440000|2022-01-14 18:54:00|4630.08|4629.68|4628.83|4628.43|4630.08|4629.68|4628.83|4628.43|441
1642186450000|2022-01-14 18:54:10|4629.08|4628.68|4629.58|4629.18|4629.58|4629.18|4628.83|4628.43|431
1642186460000|2022-01-14 18:54:20|4629.33|4628.93|4629.08|4628.68|4629.58|4629.18|4629.08|4628.68|128
1642186470000|2022-01-14 18:54:30|4628.83|4628.43|4629.08|4628.68|4629.08|4628.68|4628.58|4628.18|267
1642186480000|2022-01-14 18:54:40|4629.45|4629.05|4630.33|4629.93|4630.33|4629.93|4629.45|4629.05|315
1642186490000|2022-01-14 18:54:50|4630.08|4629.68|4630.33|4629.93|4630.33|4629.93|4629.58|4629.18|355
1642186500000|2022-01-14 18:55:00|4630.08|4629.68|4630.33|4629.93|4630.33|4629.93|4629.7|4629.3|1007
1642186510000|2022-01-14 18:55:10|4630.08|4629.68|4629.58|4629.18|4630.08|4629.68|4629.33|4628.93|300
1642186520000|2022-01-14 18:55:20|4629.83|4629.43|4630.08|4629.68|4630.08|4629.68|4629.58|4629.18|194
1642186530000|2022-01-14 18:55:30|4629.83|4629.43|4630.58|4630.18|4630.58|4630.18|4629.83|4629.43|171
1642186540000|2022-01-14 18:55:40|4630.83|4630.43|4631.33|4630.93|4631.58|4631.18|4630.58|4630.18|441
1642186550000|2022-01-14 18:55:50|4631.58|4631.18|4631.83|4631.43|4632.08|4631.68|4631.33|4630.93|392
1642186560000|2022-01-14 18:56:00|4631.58|4631.18|4631.58|4631.18|4631.58|4631.18|4631.08|4630.68|334
1642186570000|2022-01-14 18:56:10|4631.33|4630.93|4631.58|4631.18|4631.58|4631.18|4631.33|4630.93|323
1642186580000|2022-01-14 18:56:20|4631.33|4630.93|4631.83|4631.43|4631.83|4631.43|4630.83|4630.43|923
1642186590000|2022-01-14 18:56:30|4632.08|4631.68|4632.33|4631.93|4632.33|4631.93|4631.83|4631.43|604
1642186600000|2022-01-14 18:56:40|4632.58|4632.18|4633.58|4633.18|4633.83|4633.43|4632.58|4632.18|1215
1642186610000|2022-01-14 18:56:50|4633.33|4632.93|4633.58|4633.18|4634.08|4633.68|4633.33|4632.93|512
1642186620000|2022-01-14 18:57:00|4633.83|4633.43|4634.83|4634.43|4634.83|4634.43|4633.58|4633.18|755
1642186630000|2022-01-14 18:57:10|4635.08|4634.68|4636.83|4636.43|4636.83|4636.43|4635.08|4634.68|1579
1642186640000|2022-01-14 18:57:20|4636.58|4636.18|4636.58|4636.18|4637.08|4636.68|4636.33|4635.93|749
1642186650000|2022-01-14 18:57:30|4636.83|4636.43|4636.08|4635.68|4636.83|4636.43|4636.08|4635.68|475
1642186660000|2022-01-14 18:57:40|4635.83|4635.43|4635.58|4635.18|4635.83|4635.43|4635.33|4634.93|730
1642186670000|2022-01-14 18:57:50|4635.83|4635.43|4635.58|4635.18|4635.83|4635.43|4635.33|4634.93|338
1642186680000|2022-01-14 18:58:00|4635.83|4635.43|4634.83|4634.43|4635.83|4635.43|4634.83|4634.43|518
1642186690000|2022-01-14 18:58:10|4635.08|4634.68|4635.33|4634.93|4635.83|4635.43|4635.08|4634.68|387
1642186700000|2022-01-14 18:58:20|4635.58|4635.18|4636.58|4636.18|4636.58|4636.18|4635.58|4635.18|628
1642186710000|2022-01-14 18:58:30|4636.83|4636.43|4637.08|4636.68|4637.33|4636.93|4636.33|4635.93|480
1642186720000|2022-01-14 18:58:40|4636.83|4636.43|4637.08|4636.68|4637.08|4636.68|4636.33|4635.93|416
1642186730000|2022-01-14 18:58:50|4636.83|4636.43|4637.33|4636.93|4637.33|4636.93|4636.83|4636.43|412
1642186740000|2022-01-14 18:59:00|4637.08|4636.68|4636.58|4636.18|4637.08|4636.68|4636.33|4635.93|362
1642186750000|2022-01-14 18:59:10|4636.83|4636.43|4636.08|4635.68|4636.83|4636.43|4636.08|4635.68|289
1642186760000|2022-01-14 18:59:20|4636.33|4635.93|4636.08|4635.68|4636.33|4635.93|4635.58|4635.18|349
1642186770000|2022-01-14 18:59:30|4635.83|4635.43|4635.83|4635.43|4635.83|4635.43|4635.58|4635.18|253
1642186780000|2022-01-14 18:59:40|4635.58|4635.18|4635.08|4634.68|4635.58|4635.18|4635.08|4634.68|504
1642186790000|2022-01-14 18:59:50|4635.58|4635.18|4635.58|4635.18|4635.83|4635.43|4635.58|4635.18|410
1642186800000|2022-01-14 19:00:00|4635.33|4634.93|4635.58|4635.18|4636.33|4635.93|4635.33|4634.93|865
1642186810000|2022-01-14 19:00:10|4635.33|4634.93|4636.08|4635.68|4636.33|4635.93|4635.08|4634.68|424
1642186820000|2022-01-14 19:00:20|4636.45|4636.05|4635.83|4635.43|4636.45|4636.05|4635.58|4635.18|311
1642186830000|2022-01-14 19:00:30|4635.58|4635.18|4635.33|4634.93|4635.83|4635.43|4635.33|4634.93|476
1642186840000|2022-01-14 19:00:40|4635.58|4635.18|4635.83|4635.43|4636.58|4636.18|4635.33|4634.93|755
1642186850000|2022-01-14 19:00:50|4635.7|4635.3|4635.83|4635.43|4635.83|4635.43|4635.58|4635.18|343
1642186860000|2022-01-14 19:01:00|4635.7|4635.3|4636.33|4635.93|4636.58|4636.18|4635.7|4635.3|603
1642186870000|2022-01-14 19:01:10|4636.58|4636.18|4636.33|4635.93|4636.58|4636.18|4636.08|4635.68|383
1642186880000|2022-01-14 19:01:20|4636.45|4636.05|4636.58|4636.18|4636.83|4636.43|4636.33|4635.93|319
1642186890000|2022-01-14 19:01:30|4636.33|4635.93|4636.58|4636.18|4636.83|4636.43|4636.33|4635.93|393
1642186900000|2022-01-14 19:01:40|4636.33|4635.93|4637.83|4637.43|4638.08|4637.68|4636.33|4635.93|590
1642186910000|2022-01-14 19:01:50|4637.95|4637.55|4636.83|4636.43|4637.95|4637.55|4636.08|4635.68|1103
1642186920000|2022-01-14 19:02:00|4636.58|4636.18|4639.33|4638.93|4640.08|4639.68|4636.58|4636.18|1939
1642186930000|2022-01-14 19:02:10|4639.58|4639.18|4640.83|4640.43|4641.33|4640.93|4639.33|4638.93|1279
1642186940000|2022-01-14 19:02:20|4640.95|4640.55|4640.33|4639.93|4641.08|4640.68|4640.08|4639.68|850
1642186950000|2022-01-14 19:02:30|4640.58|4640.18|4641.83|4641.43|4642.08|4641.68|4640.33|4639.93|601
1642186960000|2022-01-14 19:02:40|4641.58|4641.18|4639.58|4639.18|4641.58|4641.18|4639.58|4639.18|784
1642186970000|2022-01-14 19:02:50|4639.83|4639.43|4640.08|4639.68|4640.33|4639.93|4639.83|4639.43|361
1642186980000|2022-01-14 19:03:00|4639.83|4639.43|4640.33|4639.93|4640.33|4639.93|4639.33|4638.93|380
1642186990000|2022-01-14 19:03:10|4640.58|4640.18|4640.58|4640.18|4641.08|4640.68|4640.33|4639.93|490
1642187000000|2022-01-14 19:03:20|4640.83|4640.43|4641.33|4640.93|4641.83|4641.43|4640.83|4640.43|382
1642187010000|2022-01-14 19:03:30|4641.58|4641.18|4641.08|4640.68|4641.58|4641.18|4640.58|4640.18|367
1642187020000|2022-01-14 19:03:40|4640.95|4640.55|4641.08|4640.68|4641.33|4640.93|4640.08|4639.68|474
1642187030000|2022-01-14 19:03:50|4640.83|4640.43|4640.83|4640.43|4641.33|4640.93|4640.58|4640.18|344
1642187040000|2022-01-14 19:04:00|4640.58|4640.18|4638.83|4638.43|4640.83|4640.43|4638.83|4638.43|693
1642187050000|2022-01-14 19:04:10|4638.58|4638.18|4638.83|4638.43|4639.58|4639.18|4638.58|4638.18|646
1642187060000|2022-01-14 19:04:20|4639.08|4638.68|4638.58|4638.18|4639.58|4639.18|4638.08|4637.68|773
1642187070000|2022-01-14 19:04:30|4638.33|4637.93|4637.83|4637.43|4638.58|4638.18|4637.83|4637.43|498
1642187080000|2022-01-14 19:04:40|4637.7|4637.3|4637.33|4636.93|4638.08|4637.68|4637.33|4636.93|750
1642187090000|2022-01-14 19:04:50|4637.08|4636.68|4637.33|4636.93|4637.83|4637.43|4637.08|4636.68|499
1642187100000|2022-01-14 19:05:00|4637.58|4637.18|4638.08|4637.68|4638.58|4638.18|4637.58|4637.18|602
1642187110000|2022-01-14 19:05:10|4638.33|4637.93|4638.08|4637.68|4638.33|4637.93|4637.58|4637.18|460
1642187120000|2022-01-14 19:05:20|4638.33|4637.93|4637.83|4637.43|4638.33|4637.93|4637.83|4637.43|453
1642187130000|2022-01-14 19:05:30|4637.58|4637.18|4637.08|4636.68|4637.58|4637.18|4637.08|4636.68|245
1642187140000|2022-01-14 19:05:40|4637.33|4636.93|4637.08|4636.68|4637.33|4636.93|4636.58|4636.18|667
1642187150000|2022-01-14 19:05:50|4636.83|4636.43|4636.08|4635.68|4636.83|4636.43|4635.08|4634.68|969
1642187160000|2022-01-14 19:06:00|4636.33|4635.93|4636.58|4636.18|4637.08|4636.68|4636.33|4635.93|479
1642187170000|2022-01-14 19:06:10|4636.33|4635.93|4636.33|4635.93|4636.58|4636.18|4636.08|4635.68|328
1642187180000|2022-01-14 19:06:20|4636.2|4635.8|4636.58|4636.18|4636.83|4636.43|4636.08|4635.68|383
1642187190000|2022-01-14 19:06:30|4636.33|4635.93|4636.08|4635.68|4636.7|4636.3|4636.08|4635.68|300
1642187200000|2022-01-14 19:06:40|4635.83|4635.43|4634.08|4633.68|4636.08|4635.68|4633.83|4633.43|748
1642187210000|2022-01-14 19:06:50|4634.33|4633.93|4635.08|4634.68|4635.33|4634.93|4634.33|4633.93|392
1642187220000|2022-01-14 19:07:00|4634.83|4634.43|4634.58|4634.18|4635.83|4635.43|4634.58|4634.18|853
1642187230000|2022-01-14 19:07:10|4634.83|4634.43|4635.58|4635.18|4635.58|4635.18|4634.83|4634.43|339
1642187240000|2022-01-14 19:07:20|4635.33|4634.93|4633.33|4632.93|4635.33|4634.93|4633.33|4632.93|1113
1642187250000|2022-01-14 19:07:30|4633.58|4633.18|4633.83|4633.43|4634.33|4633.93|4633.33|4632.93|671
1642187260000|2022-01-14 19:07:40|4634.08|4633.68|4634.33|4633.93|4634.83|4634.43|4634.08|4633.68|367
1642187270000|2022-01-14 19:07:50|4634.08|4633.68|4634.33|4633.93|4634.58|4634.18|4634.08|4633.68|299
1642187280000|2022-01-14 19:08:00|4634.58|4634.18|4635.58|4635.18|4635.58|4635.18|4634.58|4634.18|428
1642187290000|2022-01-14 19:08:10|4635.33|4634.93|4635.08|4634.68|4635.58|4635.18|4634.83|4634.43|251
1642187300000|2022-01-14 19:08:20|4634.83|4634.43|4636.33|4635.93|4636.58|4636.18|4634.83|4634.43|529
1642187310000|2022-01-14 19:08:30|4636.58|4636.18|4636.33|4635.93|4637.08|4636.68|4636.33|4635.93|243
1642187320000|2022-01-14 19:08:40|4636.08|4635.68|4634.58|4634.18|4636.08|4635.68|4634.58|4634.18|427
1642187330000|2022-01-14 19:08:50|4634.7|4634.3|4636.08|4635.68|4636.33|4635.93|4634.7|4634.3|405
1642187340000|2022-01-14 19:09:00|4636.33|4635.93|4636.83|4636.43|4637.08|4636.68|4636.33|4635.93|420
1642187350000|2022-01-14 19:09:10|4637.08|4636.68|4636.83|4636.43|4637.33|4636.93|4636.58|4636.18|350
1642187360000|2022-01-14 19:09:20|4636.58|4636.18|4636.33|4635.93|4636.83|4636.43|4636.33|4635.93|133
1642187370000|2022-01-14 19:09:30|4636.83|4636.43|4636.83|4636.43|4637.33|4636.93|4636.58|4636.18|339
1642187380000|2022-01-14 19:09:40|4637.08|4636.68|4635.58|4635.18|4637.08|4636.68|4635.33|4634.93|310
1642187390000|2022-01-14 19:09:50|4635.33|4634.93|4635.58|4635.18|4635.83|4635.43|4635.08|4634.68|272
1642187400000|2022-01-14 19:10:00|4635.33|4634.93|4634.83|4634.43|4635.58|4635.18|4634.33|4633.93|384
1642187410000|2022-01-14 19:10:10|4634.58|4634.18|4634.33|4633.93|4635.08|4634.68|4634.33|4633.93|372
1642187420000|2022-01-14 19:10:20|4634.08|4633.68|4632.58|4632.18|4634.33|4633.93|4632.33|4631.93|1031
1642187430000|2022-01-14 19:10:30|4632.33|4631.93|4633.33|4632.93|4633.58|4633.18|4632.33|4631.93|459
1642187440000|2022-01-14 19:10:40|4633.83|4633.43|4633.08|4632.68|4634.33|4633.93|4632.83|4632.43|412
1642187450000|2022-01-14 19:10:50|4632.83|4632.43|4632.7|4632.3|4633.33|4632.93|4632.33|4631.93|393
1642187460000|2022-01-14 19:11:00|4632.83|4632.43|4632.33|4631.93|4633.58|4633.18|4632.33|4631.93|371
1642187470000|2022-01-14 19:11:10|4632.58|4632.18|4632.33|4631.93|4632.83|4632.43|4632.08|4631.68|447
1642187480000|2022-01-14 19:11:20|4632.58|4632.18|4632.33|4631.93|4632.58|4632.18|4631.58|4631.18|402
1642187490000|2022-01-14 19:11:30|4632.58|4632.18|4631.95|4631.55|4632.58|4632.18|4631.7|4631.3|531
1642187500000|2022-01-14 19:11:40|4632.08|4631.68|4631.83|4631.43|4632.08|4631.68|4631.58|4631.18|327
1642187510000|2022-01-14 19:11:50|4632.08|4631.68|4631.83|4631.43|4632.08|4631.68|4631.58|4631.18|281
1642187520000|2022-01-14 19:12:00|4632.08|4631.68|4631.83|4631.43|4632.08|4631.68|4631.58|4631.18|403
1642187530000|2022-01-14 19:12:10|4632.08|4631.68|4632.58|4632.18|4632.58|4632.18|4631.83|4631.43|351
1642187540000|2022-01-14 19:12:20|4632.83|4632.43|4633.33|4632.93|4633.83|4633.43|4632.83|4632.43|353
1642187550000|2022-01-14 19:12:30|4633.2|4632.8|4632.83|4632.43|4633.58|4633.18|4632.83|4632.43|246
1642187560000|2022-01-14 19:12:40|4633.08|4632.68|4633.08|4632.68|4633.33|4632.93|4632.83|4632.43|255
1642187570000|2022-01-14 19:12:50|4632.83|4632.43|4632.08|4631.68|4633.08|4632.68|4631.83|4631.43|218
1642187580000|2022-01-14 19:13:00|4631.95|4631.55|4632.33|4631.93|4632.33|4631.93|4631.83|4631.43|257
1642187590000|2022-01-14 19:13:10|4632.58|4632.18|4633.58|4633.18|4633.58|4633.18|4632.58|4632.18|327
1642187600000|2022-01-14 19:13:20|4633.83|4633.43|4634.08|4633.68|4634.33|4633.93|4633.58|4633.18|246
1642187610000|2022-01-14 19:13:30|4633.83|4633.43|4633.58|4633.18|4634.08|4633.68|4633.58|4633.18|209
1642187620000|2022-01-14 19:13:40|4633.83|4633.43|4633.83|4633.43|4634.08|4633.68|4633.58|4633.18|156
1642187630000|2022-01-14 19:13:50|4634.08|4633.68|4634.08|4633.68|4634.08|4633.68|4633.83|4633.43|137
1642187640000|2022-01-14 19:14:00|4634.33|4633.93|4635.33|4634.93|4636.83|4636.43|4634.33|4633.93|772
1642187650000|2022-01-14 19:14:10|4635.08|4634.68|4636.08|4635.68|4636.08|4635.68|4635.08|4634.68|436
1642187660000|2022-01-14 19:14:20|4635.83|4635.43|4637.08|4636.68|4637.08|4636.68|4635.58|4635.18|465
1642187670000|2022-01-14 19:14:30|4636.83|4636.43|4636.58|4636.18|4637.08|4636.68|4636.58|4636.18|382
1642187680000|2022-01-14 19:14:40|4636.33|4635.93|4636.58|4636.18|4636.58|4636.18|4636.08|4635.68|412
1642187690000|2022-01-14 19:14:50|4636.83|4636.43|4636.33|4635.93|4636.83|4636.43|4636.33|4635.93|327
1642187700000|2022-01-14 19:15:00|4636.83|4636.43|4637.83|4637.43|4638.83|4638.43|4636.83|4636.43|1155
1642187710000|2022-01-14 19:15:10|4637.58|4637.18|4636.08|4635.68|4637.58|4637.18|4635.58|4635.18|712
1642187720000|2022-01-14 19:15:20|4635.83|4635.43|4635.83|4635.43|4636.83|4636.43|4635.58|4635.18|613
1642187730000|2022-01-14 19:15:30|4636.33|4635.93|4636.08|4635.68|4636.83|4636.43|4636.08|4635.68|440
1642187740000|2022-01-14 19:15:40|4636.33|4635.93|4636.58|4636.18|4637.08|4636.68|4636.2|4635.8|313
1642187750000|2022-01-14 19:15:50|4636.33|4635.93|4635.83|4635.43|4636.33|4635.93|4635.58|4635.18|181
1642187760000|2022-01-14 19:16:00|4636.08|4635.68|4635.33|4634.93|4636.08|4635.68|4635.08|4634.68|367
1642187770000|2022-01-14 19:16:10|4635.08|4634.68|4637.33|4636.93|4637.58|4637.18|4635.08|4634.68|533
1642187780000|2022-01-14 19:16:20|4637.2|4636.8|4638.08|4637.68|4638.08|4637.68|4637.08|4636.68|464
1642187790000|2022-01-14 19:16:30|4638.33|4637.93|4636.33|4635.93|4638.33|4637.93|4636.08|4635.68|454
1642187800000|2022-01-14 19:16:40|4636.58|4636.18|4635.83|4635.43|4636.58|4636.18|4635.83|4635.43|319
1642187810000|2022-01-14 19:16:50|4635.58|4635.18|4634.33|4633.93|4635.58|4635.18|4634.08|4633.68|546
1642187820000|2022-01-14 19:17:00|4634.08|4633.68|4634.58|4634.18|4634.58|4634.18|4634.08|4633.68|437
1642187830000|2022-01-14 19:17:10|4634.83|4634.43|4634.45|4634.05|4635.33|4634.93|4634.33|4633.93|359
1642187840000|2022-01-14 19:17:20|4634.58|4634.18|4634.33|4633.93|4634.83|4634.43|4634.33|4633.93|273
1642187850000|2022-01-14 19:17:30|4634.08|4633.68|4635.33|4634.93|4635.58|4635.18|4634.08|4633.68|494
1642187860000|2022-01-14 19:17:40|4635.2|4634.8|4635.08|4634.68|4635.58|4635.18|4634.83|4634.43|264
1642187870000|2022-01-14 19:17:50|4635.58|4635.18|4636.08|4635.68|4636.58|4636.18|4635.33|4634.93|701
1642187880000|2022-01-14 19:18:00|4636.33|4635.93|4635.83|4635.43|4636.33|4635.93|4635.33|4634.93|191
1642187890000|2022-01-14 19:18:10|4636.08|4635.68|4637.33|4636.93|4637.33|4636.93|4635.58|4635.18|367
1642187900000|2022-01-14 19:18:20|4637.08|4636.68|4637.33|4636.93|4637.83|4637.43|4637.08|4636.68|479
1642187910000|2022-01-14 19:18:30|4637.58|4637.18|4637.33|4636.93|4637.83|4637.43|4637.08|4636.68|187
1642187920000|2022-01-14 19:18:40|4637.2|4636.8|4638.83|4638.43|4639.33|4638.93|4637.08|4636.68|734
1642187930000|2022-01-14 19:18:50|4638.58|4638.18|4638.58|4638.18|4639.08|4638.68|4638.08|4637.68|419
1642187940000|2022-01-14 19:19:00|4638.33|4637.93|4637.08|4636.68|4638.58|4638.18|4637.08|4636.68|397
1642187950000|2022-01-14 19:19:10|4636.83|4636.43|4637.08|4636.68|4637.08|4636.68|4636.33|4635.93|369
1642187960000|2022-01-14 19:19:20|4636.83|4636.43|4637.33|4636.93|4637.33|4636.93|4636.58|4636.18|280
1642187970000|2022-01-14 19:19:30|4637.08|4636.68|4637.33|4636.93|4638.08|4637.68|4637.08|4636.68|349
1642187980000|2022-01-14 19:19:40|4637.58|4637.18|4637.58|4637.18|4637.7|4637.3|4636.33|4635.93|558
1642187990000|2022-01-14 19:19:50|4637.33|4636.93|4636.58|4636.18|4637.33|4636.93|4636.58|4636.18|295
1642188000000|2022-01-14 19:20:00|4636.83|4636.43|4636.33|4635.93|4637.33|4636.93|4636.33|4635.93|439
1642188010000|2022-01-14 19:20:10|4636.08|4635.68|4635.83|4635.43|4636.33|4635.93|4635.45|4635.05|537
1642188020000|2022-01-14 19:20:20|4635.33|4634.93|4635.58|4635.18|4636.2|4635.8|4635.33|4634.93|273
1642188030000|2022-01-14 19:20:30|4635.83|4635.43|4637.33|4636.93|4637.33|4636.93|4635.58|4635.18|337
1642188040000|2022-01-14 19:20:40|4637.58|4637.18|4637.83|4637.43|4638.08|4637.68|4637.58|4637.18|272
1642188050000|2022-01-14 19:20:50|4638.08|4637.68|4637.83|4637.43|4638.08|4637.68|4637.58|4637.18|263
1642188060000|2022-01-14 19:21:00|4638.08|4637.68|4637.33|4636.93|4638.08|4637.68|4637.08|4636.68|210
1642188070000|2022-01-14 19:21:10|4637.08|4636.68|4637.58|4637.18|4638.08|4637.68|4637.08|4636.68|414
1642188080000|2022-01-14 19:21:20|4637.83|4637.43|4638.08|4637.68|4638.83|4638.43|4637.58|4637.18|274
1642188090000|2022-01-14 19:21:30|4637.83|4637.43|4637.58|4637.18|4637.83|4637.43|4637.33|4636.93|238
1642188100000|2022-01-14 19:21:40|4637.33|4636.93|4636.83|4636.43|4637.58|4637.18|4636.83|4636.43|267
1642188110000|2022-01-14 19:21:50|4636.58|4636.18|4636.58|4636.18|4637.08|4636.68|4636.33|4635.93|411
1642188120000|2022-01-14 19:22:00|4636.83|4636.43|4636.58|4636.18|4636.83|4636.43|4636.08|4635.68|398
1642188130000|2022-01-14 19:22:10|4636.7|4636.3|4636.33|4635.93|4637.33|4636.93|4636.08|4635.68|299
1642188140000|2022-01-14 19:22:20|4636.08|4635.68|4636.33|4635.93|4636.83|4636.43|4635.83|4635.43|319
1642188150000|2022-01-14 19:22:30|4636.08|4635.68|4636.58|4636.18|4636.58|4636.18|4635.83|4635.43|206
1642188160000|2022-01-14 19:22:40|4636.83|4636.43|4637.83|4637.43|4638.08|4637.68|4636.83|4636.43|318
1642188170000|2022-01-14 19:22:50|4638.08|4637.68|4637.33|4636.93|4638.08|4637.68|4637.33|4636.93|173
1642188180000|2022-01-14 19:23:00|4637.58|4637.18|4637.33|4636.93|4637.83|4637.43|4637.08|4636.68|323
1642188190000|2022-01-14 19:23:10|4637.08|4636.68|4637.95|4637.55|4637.95|4637.55|4637.08|4636.68|181
1642188200000|2022-01-14 19:23:20|4638.08|4637.68|4637.58|4637.18|4638.08|4637.68|4637.08|4636.68|162
1642188210000|2022-01-14 19:23:30|4637.33|4636.93|4638.08|4637.68|4638.33|4637.93|4637.33|4636.93|304
1642188220000|2022-01-14 19:23:40|4638.33|4637.93|4640.08|4639.68|4640.08|4639.68|4638.08|4637.68|522
1642188230000|2022-01-14 19:23:50|4639.83|4639.43|4639.83|4639.43|4639.83|4639.43|4639.33|4638.93|442
1642188240000|2022-01-14 19:24:00|4639.58|4639.18|4639.58|4639.18|4640.33|4639.93|4639.33|4638.93|438
1642188250000|2022-01-14 19:24:10|4639.33|4638.93|4640.33|4639.93|4640.33|4639.93|4639.08|4638.68|399
1642188260000|2022-01-14 19:24:20|4640.08|4639.68|4639.58|4639.18|4640.33|4639.93|4639.45|4639.05|258
1642188270000|2022-01-14 19:24:30|4639.33|4638.93|4639.58|4639.18|4640.08|4639.68|4639.33|4638.93|216
1642188280000|2022-01-14 19:24:40|4639.83|4639.43|4640.08|4639.68|4640.58|4640.18|4639.58|4639.18|448
1642188290000|2022-01-14 19:24:50|4639.83|4639.43|4640.08|4639.68|4640.58|4640.18|4639.83|4639.43|362
1642188300000|2022-01-14 19:25:00|4640.33|4639.93|4641.58|4641.18|4641.58|4641.18|4639.58|4639.18|680
1642188310000|2022-01-14 19:25:10|4641.83|4641.43|4640.58|4640.18|4641.83|4641.43|4640.33|4639.93|465
1642188320000|2022-01-14 19:25:20|4640.08|4639.68|4639.33|4638.93|4640.33|4639.93|4639.08|4638.68|340
1642188330000|2022-01-14 19:25:30|4639.08|4638.68|4638.33|4637.93|4639.33|4638.93|4638.2|4637.8|310
1642188340000|2022-01-14 19:25:40|4638.08|4637.68|4637.58|4637.18|4638.08|4637.68|4637.33|4636.93|666
1642188350000|2022-01-14 19:25:50|4637.33|4636.93|4636.83|4636.43|4637.58|4637.18|4636.58|4636.18|368
1642188360000|2022-01-14 19:26:00|4637.08|4636.68|4635.83|4635.43|4637.33|4636.93|4635.83|4635.43|641
1642188370000|2022-01-14 19:26:10|4636.08|4635.68|4636.58|4636.18|4636.58|4636.18|4635.33|4634.93|633
1642188380000|2022-01-14 19:26:20|4636.83|4636.43|4636.33|4635.93|4636.83|4636.43|4636.33|4635.93|337
1642188390000|2022-01-14 19:26:30|4636.58|4636.18|4635.58|4635.18|4636.58|4636.18|4635.58|4635.18|351
1642188400000|2022-01-14 19:26:40|4635.7|4635.3|4635.83|4635.43|4635.95|4635.55|4635.33|4634.93|315
1642188410000|2022-01-14 19:26:50|4635.58|4635.18|4635.08|4634.68|4635.58|4635.18|4634.58|4634.18|301
1642188420000|2022-01-14 19:27:00|4634.83|4634.43|4635.33|4634.93|4635.33|4634.93|4634.83|4634.43|265
1642188430000|2022-01-14 19:27:10|4634.83|4634.43|4633.83|4633.43|4635.08|4634.68|4633.08|4632.68|762
1642188440000|2022-01-14 19:27:20|4633.58|4633.18|4633.83|4633.43|4634.08|4633.68|4633.33|4632.93|445
1642188450000|2022-01-14 19:27:30|4634.33|4633.93|4632.58|4632.18|4634.33|4633.93|4632.08|4631.68|665
1642188460000|2022-01-14 19:27:40|4632.33|4631.93|4631.08|4630.68|4633.08|4632.68|4630.83|4630.43|987
1642188470000|2022-01-14 19:27:50|4631.33|4630.93|4631.83|4631.43|4632.08|4631.68|4630.58|4630.18|716
1642188480000|2022-01-14 19:28:00|4632.08|4631.68|4633.08|4632.68|4633.08|4632.68|4632.08|4631.68|440
1642188490000|2022-01-14 19:28:10|4633.33|4632.93|4631.83|4631.43|4633.33|4632.93|4631.83|4631.43|226
1642188500000|2022-01-14 19:28:20|4631.95|4631.55|4631.33|4630.93|4632.08|4631.68|4630.95|4630.55|398
1642188510000|2022-01-14 19:28:30|4631.58|4631.18|4631.58|4631.18|4631.95|4631.55|4631.08|4630.68|410
1642188520000|2022-01-14 19:28:40|4631.83|4631.43|4631.7|4631.3|4631.83|4631.43|4631.33|4630.93|331
1642188530000|2022-01-14 19:28:50|4631.58|4631.18|4631.83|4631.43|4632.58|4632.18|4631.58|4631.18|359
1642188540000|2022-01-14 19:29:00|4631.95|4631.55|4632.83|4632.43|4632.83|4632.43|4631.95|4631.55|315
1642188550000|2022-01-14 19:29:10|4632.33|4631.93|4633.58|4633.18|4633.58|4633.18|4632.08|4631.68|351
1642188560000|2022-01-14 19:29:20|4633.83|4633.43|4633.83|4633.43|4634.08|4633.68|4633.33|4632.93|235
1642188570000|2022-01-14 19:29:30|4634.08|4633.68|4631.33|4630.93|4634.08|4633.68|4631.08|4630.68|664
1642188580000|2022-01-14 19:29:40|4631.08|4630.68|4631.58|4631.18|4631.58|4631.18|4630.58|4630.18|420
1642188590000|2022-01-14 19:29:50|4631.33|4630.93|4630.83|4630.43|4632.08|4631.68|4630.58|4630.18|429
1642188600000|2022-01-14 19:30:00|4630.58|4630.18|4630.83|4630.43|4631.08|4630.68|4630.08|4629.68|709
1642188610000|2022-01-14 19:30:10|4631.08|4630.68|4631.83|4631.43|4632.08|4631.68|4630.83|4630.43|634
1642188620000|2022-01-14 19:30:20|4631.58|4631.18|4632.08|4631.68|4632.33|4631.93|4631.33|4630.93|245
1642188630000|2022-01-14 19:30:30|4632.33|4631.93|4633.58|4633.18|4633.58|4633.18|4632.33|4631.93|411
1642188640000|2022-01-14 19:30:40|4633.83|4633.43|4634.58|4634.18|4634.58|4634.18|4633.33|4632.93|635
1642188650000|2022-01-14 19:30:50|4634.33|4633.93|4634.08|4633.68|4634.83|4634.43|4634.08|4633.68|368
1642188660000|2022-01-14 19:31:00|4634.33|4633.93|4637.33|4636.93|4637.33|4636.93|4634.08|4633.68|1256
1642188670000|2022-01-14 19:31:10|4637.83|4637.43|4636.83|4636.43|4638.58|4638.18|4636.33|4635.93|1171
1642188680000|2022-01-14 19:31:20|4636.58|4636.18|4636.33|4635.93|4636.83|4636.43|4636.08|4635.68|523
1642188690000|2022-01-14 19:31:30|4636.58|4636.18|4636.08|4635.68|4636.83|4636.43|4635.58|4635.18|418
1642188700000|2022-01-14 19:31:40|4636.33|4635.93|4636.08|4635.68|4636.58|4636.18|4635.33|4634.93|332
1642188710000|2022-01-14 19:31:50|4636.33|4635.93|4636.08|4635.68|4637.33|4636.93|4636.08|4635.68|421
1642188720000|2022-01-14 19:32:00|4635.83|4635.43|4636.33|4635.93|4636.58|4636.18|4635.08|4634.68|516
1642188730000|2022-01-14 19:32:10|4636.58|4636.18|4637.58|4637.18|4637.58|4637.18|4636.33|4635.93|389
1642188740000|2022-01-14 19:32:20|4638.08|4637.68|4637.08|4636.68|4638.08|4637.68|4637.08|4636.68|419
1642188750000|2022-01-14 19:32:30|4637.33|4636.93|4637.83|4637.43|4637.83|4637.43|4637.08|4636.68|306
1642188760000|2022-01-14 19:32:40|4637.58|4637.18|4638.08|4637.68|4638.58|4638.18|4637.58|4637.18|327
1642188770000|2022-01-14 19:32:50|4638.33|4637.93|4637.83|4637.43|4638.33|4637.93|4637.58|4637.18|316
1642188780000|2022-01-14 19:33:00|4637.58|4637.18|4637.33|4636.93|4637.58|4637.18|4636.83|4636.43|407
1642188790000|2022-01-14 19:33:10|4637.58|4637.18|4638.58|4638.18|4638.58|4638.18|4637.33|4636.93|267
1642188800000|2022-01-14 19:33:20|4639.08|4638.68|4640.58|4640.18|4640.83|4640.43|4639.08|4638.68|1284
1642188810000|2022-01-14 19:33:30|4641.08|4640.68|4639.83|4639.43|4641.08|4640.68|4639.58|4639.18|538
1642188820000|2022-01-14 19:33:40|4639.58|4639.18|4639.83|4639.43|4640.58|4640.18|4639.58|4639.18|484
1642188830000|2022-01-14 19:33:50|4639.08|4638.68|4639.33|4638.93|4639.58|4639.18|4639.08|4638.68|520
1642188840000|2022-01-14 19:34:00|4639.58|4639.18|4639.58|4639.18|4639.83|4639.43|4639.33|4638.93|298
1642188850000|2022-01-14 19:34:10|4639.83|4639.43|4639.83|4639.43|4639.83|4639.43|4639.33|4638.93|210
1642188860000|2022-01-14 19:34:20|4639.7|4639.3|4639.58|4639.18|4640.08|4639.68|4639.08|4638.68|548
1642188870000|2022-01-14 19:34:30|4640.33|4639.93|4640.83|4640.43|4641.33|4640.93|4640.33|4639.93|488
1642188880000|2022-01-14 19:34:40|4640.58|4640.18|4641.58|4641.18|4641.83|4641.43|4640.58|4640.18|960
1642188890000|2022-01-14 19:34:50|4641.83|4641.43|4641.33|4640.93|4641.83|4641.43|4641.33|4640.93|308
1642188900000|2022-01-14 19:35:00|4641.08|4640.68|4641.58|4641.18|4641.83|4641.43|4640.58|4640.18|647
1642188910000|2022-01-14 19:35:10|4641.83|4641.43|4644.08|4643.68|4644.33|4643.93|4641.58|4641.18|1674
1642188920000|2022-01-14 19:35:20|4644.33|4643.93|4644.58|4644.18|4644.58|4644.18|4643.83|4643.43|646
1642188930000|2022-01-14 19:35:30|4644.45|4644.05|4644.08|4643.68|4644.58|4644.18|4644.08|4643.68|480
1642188940000|2022-01-14 19:35:40|4643.83|4643.43|4643.83|4643.43|4644.33|4643.93|4643.83|4643.43|520
1642188950000|2022-01-14 19:35:50|4644.33|4643.93|4644.83|4644.43|4645.08|4644.68|4644.33|4643.93|645
1642188960000|2022-01-14 19:36:00|4644.58|4644.18|4647.08|4646.68|4647.08|4646.68|4644.33|4643.93|1544
1642188970000|2022-01-14 19:36:10|4646.83|4646.43|4645.83|4645.43|4646.83|4646.43|4645.58|4645.18|839
1642188980000|2022-01-14 19:36:20|4645.58|4645.18|4645.83|4645.43|4645.83|4645.43|4645.08|4644.68|623
1642188990000|2022-01-14 19:36:30|4646.08|4645.68|4645.83|4645.43|4646.33|4645.93|4645.7|4645.3|351
1642189000000|2022-01-14 19:36:40|4645.58|4645.18|4646.08|4645.68|4646.08|4645.68|4645.08|4644.68|657
1642189010000|2022-01-14 19:36:50|4645.83|4645.43|4645.83|4645.43|4646.08|4645.68|4645.83|4645.43|511
1642189020000|2022-01-14 19:37:00|4646.08|4645.68|4645.58|4645.18|4646.08|4645.68|4645.08|4644.68|773
1642189030000|2022-01-14 19:37:10|4645.33|4644.93|4644.33|4643.93|4645.33|4644.93|4644.33|4643.93|626
1642189040000|2022-01-14 19:37:20|4644.58|4644.18|4645.33|4644.93|4645.33|4644.93|4644.58|4644.18|609
1642189050000|2022-01-14 19:37:30|4645.58|4645.18|4644.83|4644.43|4645.58|4645.18|4644.83|4644.43|299
1642189060000|2022-01-14 19:37:40|4645.08|4644.68|4644.58|4644.18|4645.08|4644.68|4644.33|4643.93|431
1642189070000|2022-01-14 19:37:50|4644.33|4643.93|4645.08|4644.68|4645.33|4644.93|4644.33|4643.93|442
1642189080000|2022-01-14 19:38:00|4645.33|4644.93|4645.33|4644.93|4646.33|4645.93|4645.33|4644.93|523
1642189090000|2022-01-14 19:38:10|4645.58|4645.18|4645.83|4645.43|4645.83|4645.43|4645.58|4645.18|265
1642189100000|2022-01-14 19:38:20|4646.08|4645.68|4645.33|4644.93|4646.08|4645.68|4645.08|4644.68|314
1642189110000|2022-01-14 19:38:30|4645.08|4644.68|4644.83|4644.43|4645.08|4644.68|4644.58|4644.18|302
1642189120000|2022-01-14 19:38:40|4644.7|4644.3|4644.45|4644.05|4644.83|4644.43|4644.33|4643.93|302
1642189130000|2022-01-14 19:38:50|4644.33|4643.93|4644.83|4644.43|4645.08|4644.68|4644.33|4643.93|338
1642189140000|2022-01-14 19:39:00|4645.08|4644.68|4644.83|4644.43|4645.33|4644.93|4644.33|4643.93|530
1642189150000|2022-01-14 19:39:10|4645.33|4644.93|4645.08|4644.68|4645.83|4645.43|4644.58|4644.18|633
1642189160000|2022-01-14 19:39:20|4645.33|4644.93|4645.45|4645.05|4645.83|4645.43|4645.33|4644.93|335
1642189170000|2022-01-14 19:39:30|4645.33|4644.93|4645.33|4644.93|4645.83|4645.43|4645.2|4644.8|491
1642189180000|2022-01-14 19:39:40|4645.08|4644.68|4644.33|4643.93|4645.08|4644.68|4644.33|4643.93|189
1642189190000|2022-01-14 19:39:50|4644.08|4643.68|4643.58|4643.18|4644.08|4643.68|4643.58|4643.18|748
1642189200000|2022-01-14 19:40:00|4643.33|4642.93|4642.83|4642.43|4643.33|4642.93|4641.08|4640.68|1385
1642189210000|2022-01-14 19:40:10|4643.08|4642.68|4642.83|4642.43|4643.33|4642.93|4642.58|4642.18|328
1642189220000|2022-01-14 19:40:20|4642.33|4641.93|4642.33|4641.93|4642.58|4642.18|4641.33|4640.93|741
1642189230000|2022-01-14 19:40:30|4642.58|4642.18|4641.58|4641.18|4642.58|4642.18|4641.58|4641.18|514
1642189240000|2022-01-14 19:40:40|4641.33|4640.93|4641.33|4640.93|4641.83|4641.43|4641.33|4640.93|352
1642189250000|2022-01-14 19:40:50|4641.58|4641.18|4641.58|4641.18|4641.58|4641.18|4640.83|4640.43|458
1642189260000|2022-01-14 19:41:00|4641.33|4640.93|4643.33|4642.93|4643.58|4643.18|4641.33|4640.93|760
1642189270000|2022-01-14 19:41:10|4643.08|4642.68|4643.08|4642.68|4643.83|4643.43|4643.08|4642.68|380
1642189280000|2022-01-14 19:41:20|4643.33|4642.93|4643.33|4642.93|4643.58|4643.18|4643.08|4642.68|326
1642189290000|2022-01-14 19:41:30|4643.45|4643.05|4642.58|4642.18|4643.45|4643.05|4642.58|4642.18|214
1642189300000|2022-01-14 19:41:40|4642.33|4641.93|4643.33|4642.93|4643.33|4642.93|4642.33|4641.93|255
1642189310000|2022-01-14 19:41:50|4643.08|4642.68|4642.33|4641.93|4643.08|4642.68|4642.33|4641.93|221
1642189320000|2022-01-14 19:42:00|4642.08|4641.68|4642.58|4642.18|4642.58|4642.18|4642.08|4641.68|268
1642189330000|2022-01-14 19:42:10|4642.33|4641.93|4642.83|4642.43|4643.08|4642.68|4642.33|4641.93|191
1642189340000|2022-01-14 19:42:20|4643.33|4642.93|4642.7|4642.3|4643.33|4642.93|4642.08|4641.68|249
1642189350000|2022-01-14 19:42:30|4642.83|4642.43|4642.33|4641.93|4642.83|4642.43|4642.08|4641.68|222
1642189360000|2022-01-14 19:42:40|4642.08|4641.68|4641.58|4641.18|4642.33|4641.93|4641.58|4641.18|342
1642189370000|2022-01-14 19:42:50|4641.08|4640.68|4641.08|4640.68|4641.33|4640.93|4640.83|4640.43|373
1642189380000|2022-01-14 19:43:00|4641.33|4640.93|4641.08|4640.68|4641.58|4641.18|4640.83|4640.43|473
1642189390000|2022-01-14 19:43:10|4641.33|4640.93|4640.58|4640.18|4641.58|4641.18|4640.58|4640.18|243
1642189400000|2022-01-14 19:43:20|4640.83|4640.43|4640.58|4640.18|4641.08|4640.68|4640.33|4639.93|346
1642189410000|2022-01-14 19:43:30|4640.33|4639.93|4641.08|4640.68|4641.33|4640.93|4640.33|4639.93|377
1642189420000|2022-01-14 19:43:40|4641.33|4640.93|4640.33|4639.93|4641.33|4640.93|4640.33|4639.93|216
1642189430000|2022-01-14 19:43:50|4640.58|4640.18|4639.58|4639.18|4640.58|4640.18|4639.58|4639.18|388
1642189440000|2022-01-14 19:44:00|4639.33|4638.93|4639.83|4639.43|4639.83|4639.43|4639.33|4638.93|541
1642189450000|2022-01-14 19:44:10|4640.08|4639.68|4637.83|4637.43|4640.58|4640.18|4637.83|4637.43|614
1642189460000|2022-01-14 19:44:20|4637.58|4637.18|4637.83|4637.43|4637.83|4637.43|4637.58|4637.18|379
1642189470000|2022-01-14 19:44:30|4637.95|4637.55|4639.33|4638.93|4639.33|4638.93|4637.95|4637.55|393
1642189480000|2022-01-14 19:44:40|4639.08|4638.68|4638.58|4638.18|4639.08|4638.68|4638.45|4638.05|199
1642189490000|2022-01-14 19:44:50|4638.33|4637.93|4636.95|4636.55|4638.33|4637.93|4636.83|4636.43|637
1642189500000|2022-01-14 19:45:00|4637.08|4636.68|4637.58|4637.18|4638.58|4638.18|4637.08|4636.68|496
1642189510000|2022-01-14 19:45:10|4637.83|4637.43|4637.83|4637.43|4638.33|4637.93|4637.58|4637.18|328
1642189520000|2022-01-14 19:45:20|4638.08|4637.68|4637.83|4637.43|4638.08|4637.68|4637.58|4637.18|201
1642189530000|2022-01-14 19:45:30|4637.58|4637.18|4637.58|4637.18|4637.58|4637.18|4636.83|4636.43|304
1642189540000|2022-01-14 19:45:40|4637.33|4636.93|4637.83|4637.43|4638.08|4637.68|4636.58|4636.18|420
1642189550000|2022-01-14 19:45:50|4638.08|4637.68|4637.83|4637.43|4638.33|4637.93|4637.58|4637.18|256
1642189560000|2022-01-14 19:46:00|4638.08|4637.68|4639.08|4638.68|4639.08|4638.68|4637.83|4637.43|307
1642189570000|2022-01-14 19:46:10|4638.83|4638.43|4639.58|4639.18|4639.58|4639.18|4638.83|4638.43|345
1642189580000|2022-01-14 19:46:20|4639.33|4638.93|4639.33|4638.93|4639.58|4639.18|4639.08|4638.68|386
1642189590000|2022-01-14 19:46:30|4639.58|4639.18|4641.33|4640.93|4641.58|4641.18|4639.58|4639.18|695
1642189600000|2022-01-14 19:46:40|4641.45|4641.05|4641.08|4640.68|4641.58|4641.18|4640.58|4640.18|468
1642189610000|2022-01-14 19:46:50|4640.83|4640.43|4640.58|4640.18|4640.83|4640.43|4640.33|4639.93|391
1642189620000|2022-01-14 19:47:00|4640.83|4640.43|4640.83|4640.43|4641.08|4640.68|4640.33|4639.93|344
1642189630000|2022-01-14 19:47:10|4640.58|4640.18|4640.33|4639.93|4640.58|4640.18|4640.08|4639.68|281
1642189640000|2022-01-14 19:47:20|4640.08|4639.68|4643.33|4642.93|4643.83|4643.43|4640.08|4639.68|766
1642189650000|2022-01-14 19:47:30|4643.08|4642.68|4642.7|4642.3|4643.33|4642.93|4642.33|4641.93|461
1642189660000|2022-01-14 19:47:40|4642.58|4642.18|4642.83|4642.43|4643.33|4642.93|4642.58|4642.18|468
1642189670000|2022-01-14 19:47:50|4642.58|4642.18|4642.58|4642.18|4643.08|4642.68|4642.33|4641.93|386
1642189680000|2022-01-14 19:48:00|4642.2|4641.8|4641.83|4641.43|4642.58|4642.18|4641.58|4641.18|482
1642189690000|2022-01-14 19:48:10|4641.58|4641.18|4641.58|4641.18|4641.58|4641.18|4641.33|4640.93|294
1642189700000|2022-01-14 19:48:20|4641.33|4640.93|4639.83|4639.43|4641.33|4640.93|4639.58|4639.18|528
1642189710000|2022-01-14 19:48:30|4639.58|4639.18|4640.33|4639.93|4640.33|4639.93|4639.33|4638.93|383
1642189720000|2022-01-14 19:48:40|4640.08|4639.68|4640.08|4639.68|4640.33|4639.93|4640.08|4639.68|175
1642189730000|2022-01-14 19:48:50|4639.83|4639.43|4639.83|4639.43|4639.83|4639.43|4639.08|4638.68|377
1642189740000|2022-01-14 19:49:00|4640.33|4639.93|4641.08|4640.68|4641.08|4640.68|4640.08|4639.68|346
1642189750000|2022-01-14 19:49:10|4641.33|4640.93|4641.08|4640.68|4641.83|4641.43|4641.08|4640.68|247
1642189760000|2022-01-14 19:49:20|4641.33|4640.93|4641.83|4641.43|4641.83|4641.43|4641.08|4640.68|300
1642189770000|2022-01-14 19:49:30|4641.58|4641.18|4641.83|4641.43|4641.83|4641.43|4640.83|4640.43|267
1642189780000|2022-01-14 19:49:40|4642.08|4641.68|4641.33|4640.93|4642.33|4641.93|4641.33|4640.93|249
1642189790000|2022-01-14 19:49:50|4641.58|4641.18|4641.08|4640.68|4641.58|4641.18|4641.08|4640.68|144
1642189800000|2022-01-14 19:50:00|4641.33|4640.93|4642.08|4641.68|4642.58|4642.18|4640.83|4640.43|346
1642189810000|2022-01-14 19:50:10|4642.33|4641.93|4642.58|4642.18|4642.7|4642.3|4641.83|4641.43|276
1642189820000|2022-01-14 19:50:20|4642.33|4641.93|4642.83|4642.43|4642.83|4642.43|4642.08|4641.68|212
1642189830000|2022-01-14 19:50:30|4643.08|4642.68|4643.08|4642.68|4643.08|4642.68|4642.33|4641.93|344
1642189840000|2022-01-14 19:50:40|4642.83|4642.43|4642.58|4642.18|4643.33|4642.93|4642.33|4641.93|425
1642189850000|2022-01-14 19:50:50|4642.83|4642.43|4644.83|4644.43|4644.83|4644.43|4642.83|4642.43|639
1642189860000|2022-01-14 19:51:00|4644.58|4644.18|4644.08|4643.68|4644.58|4644.18|4644.08|4643.68|500
1642189870000|2022-01-14 19:51:10|4643.83|4643.43|4645.58|4645.18|4646.08|4645.68|4643.58|4643.18|1030
1642189880000|2022-01-14 19:51:20|4645.33|4644.93|4644.83|4644.43|4645.33|4644.93|4644.58|4644.18|522
1642189890000|2022-01-14 19:51:30|4644.58|4644.18|4643.83|4643.43|4644.58|4644.18|4643.58|4643.18|412
1642189900000|2022-01-14 19:51:40|4643.58|4643.18|4644.08|4643.68|4644.08|4643.68|4643.58|4643.18|219
1642189910000|2022-01-14 19:51:50|4644.33|4643.93|4644.33|4643.93|4644.58|4644.18|4644.08|4643.68|375
1642189920000|2022-01-14 19:52:00|4644.08|4643.68|4644.83|4644.43|4645.08|4644.68|4644.08|4643.68|395
1642189930000|2022-01-14 19:52:10|4644.58|4644.18|4642.83|4642.43|4644.83|4644.43|4642.58|4642.18|711
1642189940000|2022-01-14 19:52:20|4642.58|4642.18|4642.83|4642.43|4643.08|4642.68|4641.58|4641.18|921
1642189950000|2022-01-14 19:52:30|4642.33|4641.93|4642.33|4641.93|4642.83|4642.43|4642.08|4641.68|302
1642189960000|2022-01-14 19:52:40|4642.08|4641.68|4642.33|4641.93|4642.83|4642.43|4642.08|4641.68|460
1642189970000|2022-01-14 19:52:50|4642.58|4642.18|4642.83|4642.43|4643.08|4642.68|4642.2|4641.8|293
1642189980000|2022-01-14 19:53:00|4643.58|4643.18|4642.33|4641.93|4644.33|4643.93|4642.33|4641.93|901
1642189990000|2022-01-14 19:53:10|4642.58|4642.18|4642.33|4641.93|4642.58|4642.18|4641.83|4641.43|351
1642190000000|2022-01-14 19:53:20|4642.58|4642.18|4642.08|4641.68|4642.58|4642.18|4641.83|4641.43|347
1642190010000|2022-01-14 19:53:30|4642.33|4641.93|4642.33|4641.93|4642.58|4642.18|4642.08|4641.68|242
1642190020000|2022-01-14 19:53:40|4642.58|4642.18|4642.83|4642.43|4643.08|4642.68|4642.58|4642.18|380
1642190030000|2022-01-14 19:53:50|4642.58|4642.18|4643.33|4642.93|4643.45|4643.05|4642.33|4641.93|342
1642190040000|2022-01-14 19:54:00|4643.08|4642.68|4642.83|4642.43|4643.08|4642.68|4642.58|4642.18|165
1642190050000|2022-01-14 19:54:10|4643.08|4642.68|4643.2|4642.8|4643.2|4642.8|4642.58|4642.18|279
1642190060000|2022-01-14 19:54:20|4643.58|4643.18|4643.08|4642.68|4643.58|4643.18|4642.83|4642.43|225
1642190070000|2022-01-14 19:54:30|4642.83|4642.43|4641.58|4641.18|4643.83|4643.43|4641.58|4641.18|338
1642190080000|2022-01-14 19:54:40|4641.83|4641.43|4641.08|4640.68|4642.08|4641.68|4640.83|4640.43|464
1642190090000|2022-01-14 19:54:50|4641.33|4640.93|4642.08|4641.68|4642.08|4641.68|4641.08|4640.68|349
1642190100000|2022-01-14 19:55:00|4642.33|4641.93|4642.58|4642.18|4643.33|4642.93|4641.83|4641.43|450
1642190110000|2022-01-14 19:55:10|4642.83|4642.43|4643.08|4642.68|4643.33|4642.93|4642.58|4642.18|260
1642190120000|2022-01-14 19:55:20|4642.95|4642.55|4642.58|4642.18|4643.08|4642.68|4642.58|4642.18|217
1642190130000|2022-01-14 19:55:30|4642.83|4642.43|4642.83|4642.43|4643.33|4642.93|4642.33|4641.93|382
1642190140000|2022-01-14 19:55:40|4642.7|4642.3|4642.08|4641.68|4642.7|4642.3|4641.83|4641.43|349
1642190150000|2022-01-14 19:55:50|4642.33|4641.93|4642.58|4642.18|4642.58|4642.18|4642.33|4641.93|226
1642190160000|2022-01-14 19:56:00|4642.7|4642.3|4642.58|4642.18|4643.08|4642.68|4642.58|4642.18|180
1642190170000|2022-01-14 19:56:10|4642.83|4642.43|4643.58|4643.18|4644.08|4643.68|4642.33|4641.93|489
1642190180000|2022-01-14 19:56:20|4644.08|4643.68|4644.08|4643.68|4644.33|4643.93|4643.83|4643.43|362
1642190190000|2022-01-14 19:56:30|4644.33|4643.93|4643.83|4643.43|4644.33|4643.93|4643.83|4643.43|278
1642190200000|2022-01-14 19:56:40|4643.95|4643.55|4643.58|4643.18|4643.95|4643.55|4643.58|4643.18|288
1642190210000|2022-01-14 19:56:50|4643.33|4642.93|4643.33|4642.93|4643.83|4643.43|4643.33|4642.93|226
1642190220000|2022-01-14 19:57:00|4643.58|4643.18|4642.83|4642.43|4643.83|4643.43|4641.83|4641.43|612
1642190230000|2022-01-14 19:57:10|4642.58|4642.18|4642.33|4641.93|4642.58|4642.18|4641.83|4641.43|718
1642190240000|2022-01-14 19:57:20|4642.58|4642.18|4642.83|4642.43|4643.08|4642.68|4642.45|4642.05|291
1642190250000|2022-01-14 19:57:30|4642.58|4642.18|4642.83|4642.43|4643.08|4642.68|4642.33|4641.93|330
1642190260000|2022-01-14 19:57:40|4642.58|4642.18|4641.95|4641.55|4642.83|4642.43|4641.95|4641.55|481
1642190270000|2022-01-14 19:57:50|4642.08|4641.68|4640.58|4640.18|4642.08|4641.68|4640.58|4640.18|413
1642190280000|2022-01-14 19:58:00|4640.7|4640.3|4640.58|4640.18|4641.08|4640.68|4640.33|4639.93|508
1642190290000|2022-01-14 19:58:10|4641.08|4640.68|4640.83|4640.43|4641.08|4640.68|4640.33|4639.93|381
1642190300000|2022-01-14 19:58:20|4641.08|4640.68|4640.33|4639.93|4641.08|4640.68|4639.58|4639.18|535
1642190310000|2022-01-14 19:58:30|4640.83|4640.43|4639.83|4639.43|4640.83|4640.43|4639.58|4639.18|289
1642190320000|2022-01-14 19:58:40|4640.08|4639.68|4640.08|4639.68|4640.33|4639.93|4639.58|4639.18|316
1642190330000|2022-01-14 19:58:50|4640.33|4639.93|4640.83|4640.43|4640.95|4640.55|4640.08|4639.68|330
1642190340000|2022-01-14 19:59:00|4640.58|4640.18|4641.83|4641.43|4642.08|4641.68|4640.58|4640.18|423
1642190350000|2022-01-14 19:59:10|4641.7|4641.3|4641.58|4641.18|4642.33|4641.93|4641.33|4640.93|360
1642190360000|2022-01-14 19:59:20|4641.33|4640.93|4641.58|4641.18|4641.58|4641.18|4641.33|4640.93|185
1642190370000|2022-01-14 19:59:30|4641.33|4640.93|4641.08|4640.68|4641.33|4640.93|4640.58|4640.18|279
1642190380000|2022-01-14 19:59:40|4640.83|4640.43|4639.58|4639.18|4641.08|4640.68|4639.58|4639.18|607
1642190390000|2022-01-14 19:59:50|4639.33|4638.93|4638.33|4637.93|4639.33|4638.93|4638.33|4637.93|603
1642190400000|2022-01-14 20:00:00|4638.58|4638.18|4641.58|4641.18|4642.33|4641.93|4638.58|4638.18|1016
1642190410000|2022-01-14 20:00:10|4641.83|4641.43|4639.58|4639.18|4641.83|4641.43|4639.58|4639.18|467
1642190420000|2022-01-14 20:00:20|4639.33|4638.93|4640.33|4639.93|4640.58|4640.18|4639.08|4638.68|474
1642190430000|2022-01-14 20:00:30|4640.58|4640.18|4642.08|4641.68|4642.33|4641.93|4640.58|4640.18|398
1642190440000|2022-01-14 20:00:40|4641.83|4641.43|4641.08|4640.68|4642.08|4641.68|4641.08|4640.68|1390
1642190450000|2022-01-14 20:00:50|4640.58|4640.18|4642.33|4641.93|4642.33|4641.93|4640.58|4640.18|411
1642190460000|2022-01-14 20:01:00|4642.08|4641.68|4641.33|4640.93|4642.08|4641.68|4640.83|4640.43|404
1642190470000|2022-01-14 20:01:10|4641.08|4640.68|4641.58|4641.18|4642.08|4641.68|4641.08|4640.68|330
1642190480000|2022-01-14 20:01:20|4641.08|4640.68|4643.33|4642.93|4643.33|4642.93|4641.08|4640.68|667
1642190490000|2022-01-14 20:01:30|4643.08|4642.68|4643.08|4642.68|4643.58|4643.18|4642.83|4642.43|1152
1642190500000|2022-01-14 20:01:40|4642.33|4641.93|4643.83|4643.43|4644.08|4643.68|4642.33|4641.93|988
1642190510000|2022-01-14 20:01:50|4644.08|4643.68|4645.33|4644.93|4645.83|4645.43|4643.83|4643.43|1108
1642190520000|2022-01-14 20:02:00|4645.58|4645.18|4644.33|4643.93|4646.33|4645.93|4644.33|4643.93|1050
1642190530000|2022-01-14 20:02:10|4644.58|4644.18|4644.08|4643.68|4644.83|4644.43|4643.83|4643.43|555
1642190540000|2022-01-14 20:02:20|4643.83|4643.43|4645.33|4644.93|4645.83|4645.43|4643.83|4643.43|374
1642190550000|2022-01-14 20:02:30|4645.58|4645.18|4644.83|4644.43|4645.58|4645.18|4644.08|4643.68|505
1642190560000|2022-01-14 20:02:40|4644.58|4644.18|4645.08|4644.68|4645.83|4645.43|4644.58|4644.18|689
1642190570000|2022-01-14 20:02:50|4645.33|4644.93|4645.33|4644.93|4645.83|4645.43|4645.08|4644.68|850
1642190580000|2022-01-14 20:03:00|4645.08|4644.68|4645.33|4644.93|4645.58|4645.18|4644.83|4644.43|1011
1642190590000|2022-01-14 20:03:10|4645.58|4645.18|4645.58|4645.18|4645.83|4645.43|4644.83|4644.43|400
1642190600000|2022-01-14 20:03:20|4645.33|4644.93|4646.33|4645.93|4646.33|4645.93|4645.08|4644.68|553
1642190610000|2022-01-14 20:03:30|4646.08|4645.68|4646.58|4646.18|4646.83|4646.43|4645.58|4645.18|913
1642190620000|2022-01-14 20:03:40|4646.33|4645.93|4646.58|4646.18|4646.58|4646.18|4645.83|4645.43|470
1642190630000|2022-01-14 20:03:50|4646.33|4645.93|4648.33|4647.93|4648.83|4648.43|4646.33|4645.93|1733
1642190640000|2022-01-14 20:04:00|4648.58|4648.18|4647.83|4647.43|4648.58|4648.18|4647.83|4647.43|563
1642190650000|2022-01-14 20:04:10|4648.08|4647.68|4648.2|4647.8|4649.33|4648.93|4647.58|4647.18|1575
1642190660000|2022-01-14 20:04:20|4648.08|4647.68|4647.83|4647.43|4648.08|4647.68|4647.33|4646.93|549
1642190670000|2022-01-14 20:04:30|4647.58|4647.18|4647.33|4646.93|4648.08|4647.68|4646.83|4646.43|713
1642190680000|2022-01-14 20:04:40|4647.58|4647.18|4647.83|4647.43|4648.33|4647.93|4647.33|4646.93|478
1642190690000|2022-01-14 20:04:50|4647.58|4647.18|4647.33|4646.93|4647.83|4647.43|4646.58|4646.18|407
1642190700000|2022-01-14 20:05:00|4647.58|4647.18|4647.2|4646.8|4647.83|4647.43|4646.83|4646.43|590
1642190710000|2022-01-14 20:05:10|4647.33|4646.93|4648.08|4647.68|4648.33|4647.93|4646.83|4646.43|344
1642190720000|2022-01-14 20:05:20|4647.83|4647.43|4647.58|4647.18|4647.83|4647.43|4647.08|4646.68|383
1642190730000|2022-01-14 20:05:30|4647.83|4647.43|4648.58|4648.18|4649.08|4648.68|4647.83|4647.43|682
1642190740000|2022-01-14 20:05:40|4648.33|4647.93|4648.33|4647.93|4648.58|4648.18|4647.95|4647.55|384
1642190750000|2022-01-14 20:05:50|4648.2|4647.8|4648.08|4647.68|4648.33|4647.93|4647.58|4647.18|383
1642190760000|2022-01-14 20:06:00|4648.33|4647.93|4646.33|4645.93|4648.33|4647.93|4646.33|4645.93|539
1642190770000|2022-01-14 20:06:10|4646.58|4646.18|4646.83|4646.43|4647.08|4646.68|4646.33|4645.93|299
1642190780000|2022-01-14 20:06:20|4647.08|4646.68|4645.58|4645.18|4647.08|4646.68|4645.33|4644.93|417
1642190790000|2022-01-14 20:06:30|4645.45|4645.05|4644.33|4643.93|4645.83|4645.43|4644.08|4643.68|744
1642190800000|2022-01-14 20:06:40|4644.7|4644.3|4644.08|4643.68|4645.08|4644.68|4643.83|4643.43|1122
1642190810000|2022-01-14 20:06:50|4643.83|4643.43|4643.83|4643.43|4643.83|4643.43|4643.08|4642.68|559
1642190820000|2022-01-14 20:07:00|4644.08|4643.68|4643.95|4643.55|4644.58|4644.18|4643.83|4643.43|546
1642190830000|2022-01-14 20:07:10|4643.83|4643.43|4643.08|4642.68|4643.83|4643.43|4642.58|4642.18|646
1642190840000|2022-01-14 20:07:20|4643.33|4642.93|4643.33|4642.93|4643.58|4643.18|4642.58|4642.18|828
1642190850000|2022-01-14 20:07:30|4643.83|4643.43|4643.33|4642.93|4643.83|4643.43|4643.08|4642.68|1003
1642190860000|2022-01-14 20:07:40|4643.08|4642.68|4643.08|4642.68|4643.33|4642.93|4642.58|4642.18|264
1642190870000|2022-01-14 20:07:50|4643.33|4642.93|4642.83|4642.43|4643.33|4642.93|4642.83|4642.43|279
1642190880000|2022-01-14 20:08:00|4643.08|4642.68|4642.83|4642.43|4643.33|4642.93|4642.58|4642.18|305
1642190890000|2022-01-14 20:08:10|4642.08|4641.68|4640.83|4640.43|4642.08|4641.68|4640.33|4639.93|1166
1642190900000|2022-01-14 20:08:20|4641.08|4640.68|4641.58|4641.18|4641.83|4641.43|4641.08|4640.68|495
1642190910000|2022-01-14 20:08:30|4641.83|4641.43|4641.83|4641.43|4641.83|4641.43|4640.58|4640.18|375
1642190920000|2022-01-14 20:08:40|4642.08|4641.68|4642.08|4641.68|4642.33|4641.93|4641.33|4640.93|373
1642190930000|2022-01-14 20:08:50|4642.33|4641.93|4642.33|4641.93|4642.33|4641.93|4641.83|4641.43|268
1642190940000|2022-01-14 20:09:00|4642.58|4642.18|4643.33|4642.93|4643.83|4643.43|4642.33|4641.93|474
1642190950000|2022-01-14 20:09:10|4643.08|4642.68|4643.33|4642.93|4643.33|4642.93|4643.08|4642.68|310
1642190960000|2022-01-14 20:09:20|4643.08|4642.68|4642.58|4642.18|4643.33|4642.93|4642.58|4642.18|372
1642190970000|2022-01-14 20:09:30|4642.83|4642.43|4641.83|4641.43|4642.83|4642.43|4640.83|4640.43|629
1642190980000|2022-01-14 20:09:40|4641.58|4641.18|4641.08|4640.68|4641.83|4641.43|4640.58|4640.18|666
1642190990000|2022-01-14 20:09:50|4641.33|4640.93|4641.08|4640.68|4641.58|4641.18|4640.83|4640.43|560
1642191000000|2022-01-14 20:10:00|4641.58|4641.18|4642.08|4641.68|4642.58|4642.18|4641.33|4640.93|397
1642191010000|2022-01-14 20:10:10|4642.33|4641.93|4640.83|4640.43|4642.33|4641.93|4640.58|4640.18|382
1642191020000|2022-01-14 20:10:20|4641.08|4640.68|4641.33|4640.93|4641.83|4641.43|4641.08|4640.68|367
1642191030000|2022-01-14 20:10:30|4641.58|4641.18|4641.45|4641.05|4641.83|4641.43|4641.33|4640.93|242
1642191040000|2022-01-14 20:10:40|4641.33|4640.93|4640.58|4640.18|4641.58|4641.18|4640.08|4639.68|901
1642191050000|2022-01-14 20:10:50|4640.83|4640.43|4641.33|4640.93|4641.33|4640.93|4640.33|4639.93|829
1642191060000|2022-01-14 20:11:00|4641.08|4640.68|4641.83|4641.43|4642.33|4641.93|4641.08|4640.68|588
1642191070000|2022-01-14 20:11:10|4641.58|4641.18|4642.33|4641.93|4642.33|4641.93|4641.58|4641.18|483
1642191080000|2022-01-14 20:11:20|4642.08|4641.68|4642.83|4642.43|4643.08|4642.68|4641.83|4641.43|393
1642191090000|2022-01-14 20:11:30|4643.08|4642.68|4642.83|4642.43|4643.08|4642.68|4642.83|4642.43|296
1642191100000|2022-01-14 20:11:40|4643.33|4642.93|4645.08|4644.68|4645.08|4644.68|4642.58|4642.18|807
1642191110000|2022-01-14 20:11:50|4644.83|4644.43|4644.08|4643.68|4645.08|4644.68|4643.83|4643.43|400
1642191120000|2022-01-14 20:12:00|4644.33|4643.93|4644.58|4644.18|4644.58|4644.18|4644.08|4643.68|316
1642191130000|2022-01-14 20:12:10|4644.33|4643.93|4645.83|4645.43|4646.58|4646.18|4644.33|4643.93|750
1642191140000|2022-01-14 20:12:20|4646.33|4645.93|4646.08|4645.68|4646.58|4646.18|4646.08|4645.68|307
1642191150000|2022-01-14 20:12:30|4645.83|4645.43|4644.45|4644.05|4645.83|4645.43|4644.33|4643.93|487
1642191160000|2022-01-14 20:12:40|4644.58|4644.18|4645.58|4645.18|4645.58|4645.18|4644.33|4643.93|289
1642191170000|2022-01-14 20:12:50|4645.33|4644.93|4645.58|4645.18|4645.83|4645.43|4644.83|4644.43|317
1642191180000|2022-01-14 20:13:00|4645.83|4645.43|4644.58|4644.18|4645.83|4645.43|4644.58|4644.18|393
1642191190000|2022-01-14 20:13:10|4644.83|4644.43|4645.08|4644.68|4645.83|4645.43|4644.83|4644.43|412
1642191200000|2022-01-14 20:13:20|4645.33|4644.93|4645.83|4645.43|4646.08|4645.68|4645.33|4644.93|240
1642191210000|2022-01-14 20:13:30|4646.08|4645.68|4646.33|4645.93|4646.58|4646.18|4646.08|4645.68|455
1642191220000|2022-01-14 20:13:40|4646.08|4645.68|4645.08|4644.68|4646.33|4645.93|4645.08|4644.68|357
1642191230000|2022-01-14 20:13:50|4645.33|4644.93|4644.83|4644.43|4645.33|4644.93|4644.83|4644.43|197
1642191240000|2022-01-14 20:14:00|4644.58|4644.18|4645.08|4644.68|4645.83|4645.43|4644.58|4644.18|302
1642191250000|2022-01-14 20:14:10|4645.33|4644.93|4645.58|4645.18|4645.95|4645.55|4644.83|4644.43|190
1642191260000|2022-01-14 20:14:20|4645.83|4645.43|4645.33|4644.93|4645.83|4645.43|4645.33|4644.93|158
1642191270000|2022-01-14 20:14:30|4645.58|4645.18|4646.08|4645.68|4646.08|4645.68|4645.33|4644.93|174
1642191280000|2022-01-14 20:14:40|4645.83|4645.43|4644.58|4644.18|4646.08|4645.68|4644.33|4643.93|738
1642191290000|2022-01-14 20:14:50|4644.33|4643.93|4644.58|4644.18|4644.58|4644.18|4643.83|4643.43|353
1642191300000|2022-01-14 20:15:00|4644.83|4644.43|4643.83|4643.43|4644.83|4644.43|4643.58|4643.18|843
1642191310000|2022-01-14 20:15:10|4643.58|4643.18|4644.08|4643.68|4644.33|4643.93|4643.33|4642.93|579
1642191320000|2022-01-14 20:15:20|4644.33|4643.93|4643.33|4642.93|4644.33|4643.93|4642.83|4642.43|613
1642191330000|2022-01-14 20:15:30|4643.08|4642.68|4642.58|4642.18|4643.33|4642.93|4642.08|4641.68|531
1642191340000|2022-01-14 20:15:40|4642.7|4642.3|4643.58|4643.18|4643.58|4643.18|4642.58|4642.18|488
1642191350000|2022-01-14 20:15:50|4644.08|4643.68|4644.33|4643.93|4644.83|4644.43|4644.08|4643.68|397
1642191360000|2022-01-14 20:16:00|4644.58|4644.18|4643.58|4643.18|4644.58|4644.18|4643.58|4643.18|347
1642191370000|2022-01-14 20:16:10|4643.83|4643.43|4644.33|4643.93|4644.58|4644.18|4643.58|4643.18|265
1642191380000|2022-01-14 20:16:20|4644.08|4643.68|4643.33|4642.93|4644.08|4643.68|4642.58|4642.18|384
1642191390000|2022-01-14 20:16:30|4643.2|4642.8|4644.33|4643.93|4644.33|4643.93|4642.83|4642.43|285
1642191400000|2022-01-14 20:16:40|4644.08|4643.68|4646.58|4646.18|4646.83|4646.43|4643.83|4643.43|698
1642191410000|2022-01-14 20:16:50|4646.7|4646.3|4649.33|4648.93|4649.58|4649.18|4646.7|4646.3|1816
1642191420000|2022-01-14 20:17:00|4649.08|4648.68|4650.08|4649.68|4650.83|4650.43|4648.58|4648.18|1770
1642191430000|2022-01-14 20:17:10|4650.33|4649.93|4650.33|4649.93|4650.83|4650.43|4649.58|4649.18|914
1642191440000|2022-01-14 20:17:20|4650.08|4649.68|4650.08|4649.68|4650.83|4650.43|4649.83|4649.43|417
1642191450000|2022-01-14 20:17:30|4650.45|4650.05|4649.58|4649.18|4650.58|4650.18|4649.58|4649.18|410
1642191460000|2022-01-14 20:17:40|4649.83|4649.43|4650.08|4649.68|4650.33|4649.93|4649.58|4649.18|393
1642191470000|2022-01-14 20:17:50|4650.2|4649.8|4650.58|4650.18|4651.08|4650.68|4650.2|4649.8|497
1642191480000|2022-01-14 20:18:00|4650.83|4650.43|4652.08|4651.68|4652.33|4651.93|4650.83|4650.43|1312
1642191490000|2022-01-14 20:18:10|4652.33|4651.93|4651.33|4650.93|4652.33|4651.93|4651.33|4650.93|672
1642191500000|2022-01-14 20:18:20|4651.08|4650.68|4651.58|4651.18|4651.83|4651.43|4650.83|4650.43|432
1642191510000|2022-01-14 20:18:30|4651.83|4651.43|4652.08|4651.68|4652.33|4651.93|4651.58|4651.18|381
1642191520000|2022-01-14 20:18:40|4651.83|4651.43|4654.33|4653.93|4654.83|4654.43|4651.83|4651.43|1294
1642191530000|2022-01-14 20:18:50|4654.08|4653.68|4654.08|4653.68|4654.33|4653.93|4653.83|4653.43|610
1642191540000|2022-01-14 20:19:00|4653.83|4653.43|4653.33|4652.93|4654.08|4653.68|4653.08|4652.68|1016
1642191550000|2022-01-14 20:19:10|4653.08|4652.68|4653.08|4652.68|4653.83|4653.43|4652.95|4652.55|373
1642191560000|2022-01-14 20:19:20|4653.33|4652.93|4653.2|4652.8|4653.33|4652.93|4652.7|4652.3|392
1642191570000|2022-01-14 20:19:30|4653.33|4652.93|4653.33|4652.93|4653.45|4653.05|4653.08|4652.68|226
1642191580000|2022-01-14 20:19:40|4653.08|4652.68|4653.33|4652.93|4653.58|4653.18|4653.08|4652.68|276
1642191590000|2022-01-14 20:19:50|4653.08|4652.68|4652.58|4652.18|4653.33|4652.93|4652.58|4652.18|302
1642191600000|2022-01-14 20:20:00|4652.83|4652.43|4653.83|4653.43|4654.08|4653.68|4652.83|4652.43|431
1642191610000|2022-01-14 20:20:10|4653.58|4653.18|4652.83|4652.43|4653.83|4653.43|4652.33|4651.93|694
1642191620000|2022-01-14 20:20:20|4652.58|4652.18|4653.08|4652.68|4653.33|4652.93|4652.58|4652.18|302
1642191630000|2022-01-14 20:20:30|4653.58|4653.18|4654.33|4653.93|4654.58|4654.18|4653.58|4653.18|672
1642191640000|2022-01-14 20:20:40|4654.08|4653.68|4654.08|4653.68|4654.33|4653.93|4653.58|4653.18|622
1642191650000|2022-01-14 20:20:50|4654.33|4653.93|4655.33|4654.93|4655.58|4655.18|4654.33|4653.93|857
1642191660000|2022-01-14 20:21:00|4655.08|4654.68|4655.83|4655.43|4655.83|4655.43|4654.83|4654.43|384
1642191670000|2022-01-14 20:21:10|4656.08|4655.68|4655.33|4654.93|4656.08|4655.68|4655.33|4654.93|585
1642191680000|2022-01-14 20:21:20|4655.83|4655.43|4655.58|4655.18|4656.08|4655.68|4655.33|4654.93|333
1642191690000|2022-01-14 20:21:30|4655.83|4655.43|4655.83|4655.43|4656.08|4655.68|4655.83|4655.43|342
1642191700000|2022-01-14 20:21:40|4655.58|4655.18|4656.33|4655.93|4657.33|4656.93|4655.58|4655.18|1354
1642191710000|2022-01-14 20:21:50|4656.08|4655.68|4656.08|4655.68|4656.58|4656.18|4656.08|4655.68|404
1642191720000|2022-01-14 20:22:00|4656.2|4655.8|4656.83|4656.43|4657.33|4656.93|4655.83|4655.43|485
1642191730000|2022-01-14 20:22:10|4657.08|4656.68|4656.33|4655.93|4657.08|4656.68|4656.33|4655.93|419
1642191740000|2022-01-14 20:22:20|4656.08|4655.68|4656.08|4655.68|4656.08|4655.68|4655.83|4655.43|372
1642191750000|2022-01-14 20:22:30|4656.2|4655.8|4655.83|4655.43|4656.33|4655.93|4655.83|4655.43|467
1642191760000|2022-01-14 20:22:40|4656.08|4655.68|4657.08|4656.68|4657.08|4656.68|4656.08|4655.68|471
1642191770000|2022-01-14 20:22:50|4656.83|4656.43|4656.83|4656.43|4656.83|4656.43|4656.33|4655.93|266
1642191780000|2022-01-14 20:23:00|4657.08|4656.68|4656.33|4655.93|4657.08|4656.68|4656.08|4655.68|403
1642191790000|2022-01-14 20:23:10|4656.58|4656.18|4656.33|4655.93|4656.58|4656.18|4656.08|4655.68|318
1642191800000|2022-01-14 20:23:20|4656.58|4656.18|4656.33|4655.93|4656.58|4656.18|4656.08|4655.68|293
1642191810000|2022-01-14 20:23:30|4656.08|4655.68|4656.58|4656.18|4656.58|4656.18|4655.83|4655.43|210
1642191820000|2022-01-14 20:23:40|4656.83|4656.43|4656.58|4656.18|4657.08|4656.68|4656.58|4656.18|265
1642191830000|2022-01-14 20:23:50|4656.33|4655.93|4656.83|4656.43|4656.83|4656.43|4656.33|4655.93|345
1642191840000|2022-01-14 20:24:00|4656.58|4656.18|4656.83|4656.43|4657.08|4656.68|4656.58|4656.18|358
1642191850000|2022-01-14 20:24:10|4657.08|4656.68|4656.83|4656.43|4657.33|4656.93|4656.83|4656.43|279
1642191860000|2022-01-14 20:24:20|4657.08|4656.68|4657.33|4656.93|4658.33|4657.93|4657.08|4656.68|982
1642191870000|2022-01-14 20:24:30|4657.58|4657.18|4657.33|4656.93|4657.58|4657.18|4657.08|4656.68|267
1642191880000|2022-01-14 20:24:40|4657.58|4657.18|4657.58|4657.18|4657.83|4657.43|4657.08|4656.68|344
1642191890000|2022-01-14 20:24:50|4657.33|4656.93|4657.08|4656.68|4657.83|4657.43|4657.08|4656.68|365
1642191900000|2022-01-14 20:25:00|4657.33|4656.93|4656.08|4655.68|4657.33|4656.93|4655.58|4655.18|979
1642191910000|2022-01-14 20:25:10|4655.83|4655.43|4655.33|4654.93|4656.33|4655.93|4655.33|4654.93|441
1642191920000|2022-01-14 20:25:20|4655.58|4655.18|4655.58|4655.18|4655.83|4655.43|4655.33|4654.93|671
1642191930000|2022-01-14 20:25:30|4655.45|4655.05|4655.33|4654.93|4655.58|4655.18|4655.08|4654.68|416
1642191940000|2022-01-14 20:25:40|4655.08|4654.68|4654.83|4654.43|4655.08|4654.68|4654.83|4654.43|346
1642191950000|2022-01-14 20:25:50|4654.58|4654.18|4656.33|4655.93|4656.33|4655.93|4654.58|4654.18|502
1642191960000|2022-01-14 20:26:00|4656.58|4656.18|4656.58|4656.18|4657.08|4656.68|4656.33|4655.93|526
1642191970000|2022-01-14 20:26:10|4656.33|4655.93|4656.33|4655.93|4656.83|4656.43|4656.08|4655.68|329
1642191980000|2022-01-14 20:26:20|4656.83|4656.43|4656.58|4656.18|4656.83|4656.43|4656.33|4655.93|297
1642191990000|2022-01-14 20:26:30|4656.33|4655.93|4656.08|4655.68|4656.58|4656.18|4656.08|4655.68|224
1642192000000|2022-01-14 20:26:40|4656.33|4655.93|4656.83|4656.43|4657.08|4656.68|4656.33|4655.93|263
1642192010000|2022-01-14 20:26:50|4657.08|4656.68|4656.33|4655.93|4657.08|4656.68|4656.33|4655.93|469
1642192020000|2022-01-14 20:27:00|4656.08|4655.68|4655.08|4654.68|4656.08|4655.68|4655.08|4654.68|454
1642192030000|2022-01-14 20:27:10|4654.83|4654.43|4654.83|4654.43|4655.45|4655.05|4654.83|4654.43|241
1642192040000|2022-01-14 20:27:20|4655.08|4654.68|4655.33|4654.93|4655.58|4655.18|4654.83|4654.43|172
1642192050000|2022-01-14 20:27:30|4655.58|4655.18|4655.33|4654.93|4655.58|4655.18|4654.58|4654.18|418
1642192060000|2022-01-14 20:27:40|4655.58|4655.18|4655.83|4655.43|4656.08|4655.68|4655.58|4655.18|201
1642192070000|2022-01-14 20:27:50|4656.08|4655.68|4656.33|4655.93|4656.33|4655.93|4656.08|4655.68|291
1642192080000|2022-01-14 20:28:00|4656.08|4655.68|4655.58|4655.18|4656.08|4655.68|4655.58|4655.18|256
1642192090000|2022-01-14 20:28:10|4655.83|4655.43|4655.83|4655.43|4656.33|4655.93|4655.83|4655.43|263
1642192100000|2022-01-14 20:28:20|4655.58|4655.18|4655.33|4654.93|4655.83|4655.43|4655.08|4654.68|400
1642192110000|2022-01-14 20:28:30|4655.08|4654.68|4654.58|4654.18|4655.33|4654.93|4654.58|4654.18|268
1642192120000|2022-01-14 20:28:40|4654.33|4653.93|4653.58|4653.18|4654.33|4653.93|4653.33|4652.93|854
1642192130000|2022-01-14 20:28:50|4653.33|4652.93|4652.83|4652.43|4653.58|4653.18|4652.83|4652.43|595
1642192140000|2022-01-14 20:29:00|4652.58|4652.18|4653.58|4653.18|4653.83|4653.43|4652.58|4652.18|949
1642192150000|2022-01-14 20:29:10|4653.7|4653.3|4653.33|4652.93|4653.83|4653.43|4653.08|4652.68|654
1642192160000|2022-01-14 20:29:20|4653.08|4652.68|4653.08|4652.68|4653.08|4652.68|4652.58|4652.18|700
1642192170000|2022-01-14 20:29:30|4652.95|4652.55|4652.58|4652.18|4653.58|4653.18|4652.58|4652.18|667
1642192180000|2022-01-14 20:29:40|4652.83|4652.43|4652.83|4652.43|4652.83|4652.43|4652.58|4652.18|233
1642192190000|2022-01-14 20:29:50|4652.33|4651.93|4652.83|4652.43|4652.83|4652.43|4652.33|4651.93|230
1642192200000|2022-01-14 20:30:00|4653.08|4652.68|4653.58|4653.18|4654.08|4653.68|4653.08|4652.68|877
1642192210000|2022-01-14 20:30:10|4653.33|4652.93|4654.08|4653.68|4654.58|4654.18|4653.33|4652.93|559
1642192220000|2022-01-14 20:30:20|4653.83|4653.43|4653.83|4653.43|4654.83|4654.43|4653.83|4653.43|551
1642192230000|2022-01-14 20:30:30|4654.08|4653.68|4655.33|4654.93|4655.33|4654.93|4654.08|4653.68|694
1642192240000|2022-01-14 20:30:40|4655.58|4655.18|4656.33|4655.93|4656.58|4656.18|4655.58|4655.18|627
1642192250000|2022-01-14 20:30:50|4656.58|4656.18|4655.83|4655.43|4656.58|4656.18|4655.83|4655.43|399
1642192260000|2022-01-14 20:31:00|4655.58|4655.18|4656.08|4655.68|4656.58|4656.18|4655.58|4655.18|468
1642192270000|2022-01-14 20:31:10|4655.83|4655.43|4655.58|4655.18|4656.08|4655.68|4655.08|4654.68|582
1642192280000|2022-01-14 20:31:20|4655.33|4654.93|4655.58|4655.18|4655.83|4655.43|4655.33|4654.93|244
1642192290000|2022-01-14 20:31:30|4655.83|4655.43|4655.58|4655.18|4655.83|4655.43|4655.33|4654.93|339
1642192300000|2022-01-14 20:31:40|4655.83|4655.43|4656.83|4656.43|4657.08|4656.68|4655.83|4655.43|492
1642192310000|2022-01-14 20:31:50|4656.58|4656.18|4656.83|4656.43|4656.83|4656.43|4656.08|4655.68|449
1642192320000|2022-01-14 20:32:00|4657.08|4656.68|4657.83|4657.43|4658.08|4657.68|4656.95|4656.55|594
1642192330000|2022-01-14 20:32:10|4657.58|4657.18|4656.33|4655.93|4657.58|4657.18|4656.08|4655.68|761
1642192340000|2022-01-14 20:32:20|4656.58|4656.18|4657.83|4657.43|4658.08|4657.68|4656.58|4656.18|674
1642192350000|2022-01-14 20:32:30|4658.08|4657.68|4657.08|4656.68|4658.08|4657.68|4657.08|4656.68|637
1642192360000|2022-01-14 20:32:40|4657.33|4656.93|4656.58|4656.18|4657.33|4656.93|4656.08|4655.68|626
1642192370000|2022-01-14 20:32:50|4656.33|4655.93|4656.58|4656.18|4656.83|4656.43|4656.08|4655.68|346
1642192380000|2022-01-14 20:33:00|4656.83|4656.43|4658.83|4658.43|4659.08|4658.68|4656.58|4656.18|1160
1642192390000|2022-01-14 20:33:10|4658.58|4658.18|4658.33|4657.93|4659.08|4658.68|4658.08|4657.68|771
1642192400000|2022-01-14 20:33:20|4658.83|4658.43|4658.58|4658.18|4658.83|4658.43|4658.08|4657.68|629
1642192410000|2022-01-14 20:33:30|4658.33|4657.93|4659.08|4658.68|4659.08|4658.68|4658.08|4657.68|366
1642192420000|2022-01-14 20:33:40|4659.33|4658.93|4657.83|4657.43|4659.33|4658.93|4656.83|4656.43|2566
1642192430000|2022-01-14 20:33:50|4657.58|4657.18|4657.33|4656.93|4657.83|4657.43|4657.08|4656.68|417
1642192440000|2022-01-14 20:34:00|4657.08|4656.68|4656.83|4656.43|4657.58|4657.18|4656.58|4656.18|787
1642192450000|2022-01-14 20:34:10|4656.58|4656.18|4657.33|4656.93|4657.58|4657.18|4656.58|4656.18|483
1642192460000|2022-01-14 20:34:20|4657.58|4657.18|4657.83|4657.43|4657.83|4657.43|4657.33|4656.93|340
1642192470000|2022-01-14 20:34:30|4657.58|4657.18|4657.33|4656.93|4658.08|4657.68|4657.33|4656.93|414
1642192480000|2022-01-14 20:34:40|4657.58|4657.18|4658.33|4657.93|4658.58|4658.18|4657.33|4656.93|481
1642192490000|2022-01-14 20:34:50|4658.08|4657.68|4658.58|4658.18|4658.58|4658.18|4657.83|4657.43|339
1642192500000|2022-01-14 20:35:00|4658.33|4657.93|4658.58|4658.18|4659.08|4658.68|4658.08|4657.68|697
1642192510000|2022-01-14 20:35:10|4658.33|4657.93|4657.83|4657.43|4658.33|4657.93|4657.83|4657.43|393
1642192520000|2022-01-14 20:35:20|4657.58|4657.18|4657.33|4656.93|4657.83|4657.43|4657.33|4656.93|285
1642192530000|2022-01-14 20:35:30|4656.83|4656.43|4656.58|4656.18|4656.83|4656.43|4656.58|4656.18|630
1642192540000|2022-01-14 20:35:40|4656.83|4656.43|4657.58|4657.18|4657.83|4657.43|4656.58|4656.18|416
1642192550000|2022-01-14 20:35:50|4657.33|4656.93|4657.83|4657.43|4657.83|4657.43|4657.08|4656.68|370
1642192560000|2022-01-14 20:36:00|4658.08|4657.68|4658.08|4657.68|4658.83|4658.43|4657.83|4657.43|494
1642192570000|2022-01-14 20:36:10|4658.33|4657.93|4657.58|4657.18|4658.33|4657.93|4657.33|4656.93|359
1642192580000|2022-01-14 20:36:20|4657.08|4656.68|4657.33|4656.93|4657.33|4656.93|4656.83|4656.43|280
1642192590000|2022-01-14 20:36:30|4657.58|4657.18|4657.33|4656.93|4657.58|4657.18|4657.08|4656.68|159
1642192600000|2022-01-14 20:36:40|4657.58|4657.18|4658.08|4657.68|4658.58|4658.18|4657.58|4657.18|504
1642192610000|2022-01-14 20:36:50|4657.58|4657.18|4658.08|4657.68|4658.08|4657.68|4657.33|4656.93|399
1642192620000|2022-01-14 20:37:00|4657.83|4657.43|4658.58|4658.18|4658.58|4658.18|4657.83|4657.43|362
1642192630000|2022-01-14 20:37:10|4658.33|4657.93|4658.33|4657.93|4658.33|4657.93|4657.58|4657.18|330
1642192640000|2022-01-14 20:37:20|4658.58|4658.18|4658.58|4658.18|4658.83|4658.43|4658.08|4657.68|404
1642192650000|2022-01-14 20:37:30|4658.33|4657.93|4658.33|4657.93|4659.08|4658.68|4658.33|4657.93|415
1642192660000|2022-01-14 20:37:40|4658.08|4657.68|4658.08|4657.68|4658.33|4657.93|4657.83|4657.43|397
1642192670000|2022-01-14 20:37:50|4658.33|4657.93|4659.08|4658.68|4659.08|4658.68|4658.08|4657.68|383
1642192680000|2022-01-14 20:38:00|4659.58|4659.18|4659.08|4658.68|4660.08|4659.68|4659.08|4658.68|883
1642192690000|2022-01-14 20:38:10|4658.83|4658.43|4660.58|4660.18|4660.58|4660.18|4658.83|4658.43|1117
1642192700000|2022-01-14 20:38:20|4660.33|4659.93|4660.08|4659.68|4660.83|4660.43|4659.83|4659.43|639
1642192710000|2022-01-14 20:38:30|4659.83|4659.43|4660.08|4659.68|4660.08|4659.68|4659.58|4659.18|654
1642192720000|2022-01-14 20:38:40|4660.33|4659.93|4660.33|4659.93|4660.58|4660.18|4660.33|4659.93|353
1642192730000|2022-01-14 20:38:50|4660.08|4659.68|4659.83|4659.43|4660.08|4659.68|4659.58|4659.18|440
1642192740000|2022-01-14 20:39:00|4660.08|4659.68|4660.08|4659.68|4660.83|4660.43|4659.83|4659.43|421
1642192750000|2022-01-14 20:39:10|4660.33|4659.93|4661.08|4660.68|4661.33|4660.93|4660.33|4659.93|730
1642192760000|2022-01-14 20:39:20|4661.33|4660.93|4660.83|4660.43|4661.58|4661.18|4660.58|4660.18|533
1642192770000|2022-01-14 20:39:30|4661.08|4660.68|4660.83|4660.43|4661.33|4660.93|4660.83|4660.43|432
1642192780000|2022-01-14 20:39:40|4661.08|4660.68|4660.08|4659.68|4661.33|4660.93|4660.08|4659.68|384
1642192790000|2022-01-14 20:39:50|4659.83|4659.43|4659.08|4658.68|4659.83|4659.43|4659.08|4658.68|639
1642192800000|2022-01-14 20:40:00|4659.33|4658.93|4658.08|4657.68|4659.33|4658.93|4658.08|4657.68|638
1642192810000|2022-01-14 20:40:10|4657.83|4657.43|4657.33|4656.93|4658.08|4657.68|4657.08|4656.68|924
1642192820000|2022-01-14 20:40:20|4657.08|4656.68|4657.08|4656.68|4657.58|4657.18|4656.83|4656.43|686
1642192830000|2022-01-14 20:40:30|4657.33|4656.93|4657.58|4657.18|4657.58|4657.18|4657.08|4656.68|494
1642192840000|2022-01-14 20:40:40|4657.08|4656.68|4657.83|4657.43|4657.83|4657.43|4656.83|4656.43|486
1642192850000|2022-01-14 20:40:50|4658.33|4657.93|4659.58|4659.18|4659.83|4659.43|4658.33|4657.93|902
1642192860000|2022-01-14 20:41:00|4659.83|4659.43|4659.58|4659.18|4660.33|4659.93|4659.45|4659.05|562
1642192870000|2022-01-14 20:41:10|4659.08|4658.68|4660.33|4659.93|4660.33|4659.93|4659.08|4658.68|817
1642192880000|2022-01-14 20:41:20|4660.08|4659.68|4660.83|4660.43|4661.83|4661.43|4660.08|4659.68|1099
1642192890000|2022-01-14 20:41:30|4660.33|4659.93|4661.83|4661.43|4662.08|4661.68|4660.33|4659.93|918
1642192900000|2022-01-14 20:41:40|4662.33|4661.93|4661.58|4661.18|4662.33|4661.93|4661.08|4660.68|615
1642192910000|2022-01-14 20:41:50|4661.7|4661.3|4660.83|4660.43|4661.7|4661.3|4660.58|4660.18|523
1642192920000|2022-01-14 20:42:00|4660.58|4660.18|4659.33|4658.93|4660.83|4660.43|4659.33|4658.93|478
1642192930000|2022-01-14 20:42:10|4659.58|4659.18|4659.58|4659.18|4660.58|4660.18|4659.45|4659.05|470
1642192940000|2022-01-14 20:42:20|4659.33|4658.93|4658.08|4657.68|4659.33|4658.93|4658.08|4657.68|655
1642192950000|2022-01-14 20:42:30|4658.33|4657.93|4659.58|4659.18|4659.58|4659.18|4658.33|4657.93|1029
1642192960000|2022-01-14 20:42:40|4659.83|4659.43|4660.83|4660.43|4661.08|4660.68|4659.83|4659.43|576
1642192970000|2022-01-14 20:42:50|4660.58|4660.18|4660.33|4659.93|4661.08|4660.68|4660.33|4659.93|464
1642192980000|2022-01-14 20:43:00|4660.08|4659.68|4659.33|4658.93|4660.08|4659.68|4658.83|4658.43|498
1642192990000|2022-01-14 20:43:10|4659.58|4659.18|4659.33|4658.93|4659.58|4659.18|4659.08|4658.68|638
1642193000000|2022-01-14 20:43:20|4659.08|4658.68|4658.83|4658.43|4659.58|4659.18|4658.58|4658.18|531
1642193010000|2022-01-14 20:43:30|4659.08|4658.68|4660.33|4659.93|4660.83|4660.43|4659.08|4658.68|865
1642193020000|2022-01-14 20:43:40|4660.58|4660.18|4660.08|4659.68|4660.58|4660.18|4659.83|4659.43|633
1642193030000|2022-01-14 20:43:50|4660.2|4659.8|4660.83|4660.43|4661.45|4661.05|4659.83|4659.43|846
1642193040000|2022-01-14 20:44:00|4660.7|4660.3|4661.33|4660.93|4661.58|4661.18|4660.58|4660.18|574
1642193050000|2022-01-14 20:44:10|4661.08|4660.68|4661.08|4660.68|4661.33|4660.93|4660.58|4660.18|396
1642193060000|2022-01-14 20:44:20|4660.83|4660.43|4661.08|4660.68|4662.08|4661.68|4660.83|4660.43|507
1642193070000|2022-01-14 20:44:30|4660.83|4660.43|4661.33|4660.93|4661.33|4660.93|4660.83|4660.43|464
1642193080000|2022-01-14 20:44:40|4661.2|4660.8|4661.58|4661.18|4661.83|4661.43|4661.08|4660.68|216
1642193090000|2022-01-14 20:44:50|4661.33|4660.93|4661.58|4661.18|4661.83|4661.43|4661.08|4660.68|342
1642193100000|2022-01-14 20:45:00|4661.83|4661.43|4661.83|4661.43|4662.33|4661.93|4661.08|4660.68|836
1642193110000|2022-01-14 20:45:10|4662.58|4662.18|4663.33|4662.93|4664.33|4663.93|4662.58|4662.18|1813
1642193120000|2022-01-14 20:45:20|4663.58|4663.18|4664.33|4663.93|4664.33|4663.93|4663.08|4662.68|846
1642193130000|2022-01-14 20:45:30|4664.08|4663.68|4663.83|4663.43|4664.33|4663.93|4663.58|4663.18|1014
1642193140000|2022-01-14 20:45:40|4663.58|4663.18|4663.83|4663.43|4664.08|4663.68|4663.58|4663.18|592
1642193150000|2022-01-14 20:45:50|4664.58|4664.18|4663.83|4663.43|4664.58|4664.18|4663.58|4663.18|770
1642193160000|2022-01-14 20:46:00|4663.58|4663.18|4661.33|4660.93|4663.58|4663.18|4660.83|4660.43|1125
1642193170000|2022-01-14 20:46:10|4661.08|4660.68|4660.83|4660.43|4661.33|4660.93|4660.33|4659.93|934
1642193180000|2022-01-14 20:46:20|4660.58|4660.18|4660.08|4659.68|4660.83|4660.43|4659.83|4659.43|944
1642193190000|2022-01-14 20:46:30|4660.33|4659.93|4657.83|4657.43|4660.58|4660.18|4657.83|4657.43|1175
1642193200000|2022-01-14 20:46:40|4657.58|4657.18|4657.58|4657.18|4658.08|4657.68|4656.58|4656.18|1380
1642193210000|2022-01-14 20:46:50|4657.83|4657.43|4656.08|4655.68|4657.83|4657.43|4656.08|4655.68|849
1642193220000|2022-01-14 20:47:00|4656.33|4655.93|4655.58|4655.18|4657.58|4657.18|4655.58|4655.18|1598
1642193230000|2022-01-14 20:47:10|4655.33|4654.93|4657.08|4656.68|4657.08|4656.68|4655.33|4654.93|1047
1642193240000|2022-01-14 20:47:20|4656.83|4656.43|4656.33|4655.93|4656.83|4656.43|4655.58|4655.18|607
1642193250000|2022-01-14 20:47:30|4656.08|4655.68|4656.33|4655.93|4656.58|4656.18|4656.08|4655.68|675
1642193260000|2022-01-14 20:47:40|4656.58|4656.18|4657.08|4656.68|4657.33|4656.93|4655.83|4655.43|628
1642193270000|2022-01-14 20:47:50|4657.2|4656.8|4657.58|4657.18|4658.08|4657.68|4657.08|4656.68|696
1642193280000|2022-01-14 20:48:00|4657.08|4656.68|4658.83|4658.43|4658.83|4658.43|4657.08|4656.68|635
1642193290000|2022-01-14 20:48:10|4659.08|4658.68|4660.58|4660.18|4660.58|4660.18|4659.08|4658.68|896
1642193300000|2022-01-14 20:48:20|4660.33|4659.93|4660.08|4659.68|4660.33|4659.93|4659.08|4658.68|561
1642193310000|2022-01-14 20:48:30|4659.83|4659.43|4659.83|4659.43|4660.33|4659.93|4659.83|4659.43|526
1642193320000|2022-01-14 20:48:40|4659.58|4659.18|4659.83|4659.43|4660.33|4659.93|4659.58|4659.18|479
1642193330000|2022-01-14 20:48:50|4660.08|4659.68|4659.83|4659.43|4660.33|4659.93|4659.08|4658.68|354
1642193340000|2022-01-14 20:49:00|4660.08|4659.68|4660.83|4660.43|4661.08|4660.68|4660.08|4659.68|887
1642193350000|2022-01-14 20:49:10|4660.58|4660.18|4658.08|4657.68|4661.58|4661.18|4658.08|4657.68|841
1642193360000|2022-01-14 20:49:20|4657.83|4657.43|4659.58|4659.18|4659.83|4659.43|4657.83|4657.43|387
1642193370000|2022-01-14 20:49:30|4659.33|4658.93|4659.58|4659.18|4659.58|4659.18|4658.58|4658.18|542
1642193380000|2022-01-14 20:49:40|4659.83|4659.43|4659.33|4658.93|4660.83|4660.43|4659.33|4658.93|480
1642193390000|2022-01-14 20:49:50|4658.83|4658.43|4659.33|4658.93|4659.7|4659.3|4658.83|4658.43|367
1642193400000|2022-01-14 20:50:00|4659.45|4659.05|4665.33|4664.93|4667.08|4666.68|4659.45|4659.05|5325
1642193410000|2022-01-14 20:50:10|4665.58|4665.18|4665.58|4665.18|4665.83|4665.43|4663.83|4663.43|1818
1642193420000|2022-01-14 20:50:20|4665.83|4665.43|4664.83|4664.43|4665.83|4665.43|4664.08|4663.68|1051
1642193430000|2022-01-14 20:50:30|4664.58|4664.18|4664.45|4664.05|4665.58|4665.18|4663.7|4663.3|1601
1642193440000|2022-01-14 20:50:40|4664.2|4663.8|4664.58|4664.18|4664.58|4664.18|4663.33|4662.93|980
1642193450000|2022-01-14 20:50:50|4664.08|4663.68|4664.33|4663.93|4665.08|4664.68|4663.83|4663.43|788
1642193460000|2022-01-14 20:51:00|4663.95|4663.55|4663.33|4662.93|4664.33|4663.93|4663.08|4662.68|930
1642193470000|2022-01-14 20:51:10|4663.83|4663.43|4665.58|4665.18|4665.58|4665.18|4663.58|4663.18|1030
1642193480000|2022-01-14 20:51:20|4665.33|4664.93|4664.08|4663.68|4665.58|4665.18|4664.08|4663.68|1131
1642193490000|2022-01-14 20:51:30|4664.58|4664.18|4661.83|4661.43|4664.58|4664.18|4661.33|4660.93|1219
1642193500000|2022-01-14 20:51:40|4661.08|4660.68|4660.08|4659.68|4661.08|4660.68|4658.83|4658.43|2014
1642193510000|2022-01-14 20:51:50|4660.33|4659.93|4659.58|4659.18|4660.58|4660.18|4659.58|4659.18|952
1642193520000|2022-01-14 20:52:00|4659.33|4658.93|4660.83|4660.43|4661.08|4660.68|4659.08|4658.68|1149
1642193530000|2022-01-14 20:52:10|4661.08|4660.68|4661.58|4661.18|4661.83|4661.43|4660.83|4660.43|825
1642193540000|2022-01-14 20:52:20|4661.33|4660.93|4661.83|4661.43|4661.83|4661.43|4661.08|4660.68|755
1642193550000|2022-01-14 20:52:30|4661.58|4661.18|4661.08|4660.68|4662.08|4661.68|4661.08|4660.68|702
1642193560000|2022-01-14 20:52:40|4660.83|4660.43|4662.08|4661.68|4662.33|4661.93|4660.83|4660.43|685
1642193570000|2022-01-14 20:52:50|4661.83|4661.43|4662.58|4662.18|4662.83|4662.43|4661.33|4660.93|807
1642193580000|2022-01-14 20:53:00|4662.83|4662.43|4663.08|4662.68|4663.33|4662.93|4662.83|4662.43|717
1642193590000|2022-01-14 20:53:10|4663.33|4662.93|4663.33|4662.93|4663.58|4663.18|4663.08|4662.68|400
1642193600000|2022-01-14 20:53:20|4663.58|4663.18|4663.58|4663.18|4664.08|4663.68|4663.08|4662.68|689
1642193610000|2022-01-14 20:53:30|4663.83|4663.43|4663.83|4663.43|4664.58|4664.18|4663.58|4663.18|772
1642193620000|2022-01-14 20:53:40|4664.08|4663.68|4664.08|4663.68|4664.33|4663.93|4663.83|4663.43|657
1642193630000|2022-01-14 20:53:50|4664.58|4664.18|4664.33|4663.93|4664.83|4664.43|4664.08|4663.68|748
1642193640000|2022-01-14 20:54:00|4664.08|4663.68|4663.33|4662.93|4664.33|4663.93|4663.08|4662.68|543
1642193650000|2022-01-14 20:54:10|4663.08|4662.68|4662.58|4662.18|4663.33|4662.93|4662.58|4662.18|545
1642193660000|2022-01-14 20:54:20|4662.33|4661.93|4663.58|4663.18|4663.83|4663.43|4662.33|4661.93|561
1642193670000|2022-01-14 20:54:30|4663.33|4662.93|4663.45|4663.05|4664.33|4663.93|4663.33|4662.93|559
1642193680000|2022-01-14 20:54:40|4663.58|4663.18|4663.83|4663.43|4664.58|4664.18|4663.33|4662.93|722
1642193690000|2022-01-14 20:54:50|4663.45|4663.05|4664.33|4663.93|4664.83|4664.43|4663.45|4663.05|856
1642193700000|2022-01-14 20:55:00|4664.08|4663.68|4659.83|4659.43|4664.08|4663.68|4659.33|4658.93|2577
1642193710000|2022-01-14 20:55:10|4659.58|4659.18|4660.83|4660.43|4660.83|4660.43|4658.58|4658.18|1775
1642193720000|2022-01-14 20:55:20|4661.33|4660.93|4661.33|4660.93|4661.58|4661.18|4660.58|4660.18|943
1642193730000|2022-01-14 20:55:30|4661.58|4661.18|4661.83|4661.43|4662.08|4661.68|4661.58|4661.18|999
1642193740000|2022-01-14 20:55:40|4661.58|4661.18|4661.58|4661.18|4662.33|4661.93|4660.58|4660.18|890
1642193750000|2022-01-14 20:55:50|4661.33|4660.93|4661.83|4661.43|4662.08|4661.68|4661.2|4660.8|817
1642193760000|2022-01-14 20:56:00|4661.33|4660.93|4661.33|4660.93|4661.33|4660.93|4660.08|4659.68|1138
1642193770000|2022-01-14 20:56:10|4661.58|4661.18|4662.58|4662.18|4662.58|4662.18|4661.33|4660.93|659
1642193780000|2022-01-14 20:56:20|4662.33|4661.93|4663.08|4662.68|4663.58|4663.18|4662.33|4661.93|1126
1642193790000|2022-01-14 20:56:30|4662.83|4662.43|4663.58|4663.18|4664.08|4663.68|4662.83|4662.43|868
1642193800000|2022-01-14 20:56:40|4663.83|4663.43|4664.33|4663.93|4664.33|4663.93|4663.83|4663.43|1008
1642193810000|2022-01-14 20:56:50|4664.58|4664.18|4664.83|4664.43|4664.83|4664.43|4664.33|4663.93|776
1642193820000|2022-01-14 20:57:00|4664.58|4664.18|4663.83|4663.43|4664.83|4664.43|4663.83|4663.43|1266
1642193830000|2022-01-14 20:57:10|4664.08|4663.68|4663.83|4663.43|4664.83|4664.43|4663.83|4663.43|1626
1642193840000|2022-01-14 20:57:20|4663.33|4662.93|4663.58|4663.18|4663.83|4663.43|4663.33|4662.93|794
1642193850000|2022-01-14 20:57:30|4663.33|4662.93|4662.83|4662.43|4663.58|4663.18|4662.83|4662.43|665
1642193860000|2022-01-14 20:57:40|4662.58|4662.18|4664.83|4664.43|4664.83|4664.43|4662.58|4662.18|1389
1642193870000|2022-01-14 20:57:50|4664.58|4664.18|4664.83|4664.43|4665.33|4664.93|4664.58|4664.18|887
1642193880000|2022-01-14 20:58:00|4664.95|4664.55|4664.33|4663.93|4664.95|4664.55|4663.83|4663.43|1126
1642193890000|2022-01-14 20:58:10|4664.08|4663.68|4664.33|4663.93|4665.08|4664.68|4664.08|4663.68|1120
1642193900000|2022-01-14 20:58:20|4664.45|4664.05|4665.08|4664.68|4665.08|4664.68|4664.08|4663.68|962
1642193910000|2022-01-14 20:58:30|4664.83|4664.43|4665.33|4664.93|4665.33|4664.93|4664.83|4664.43|845
1642193920000|2022-01-14 20:58:40|4665.58|4665.18|4664.83|4664.43|4665.58|4665.18|4664.33|4663.93|1118
1642193930000|2022-01-14 20:58:50|4665.08|4664.68|4665.33|4664.93|4665.58|4665.18|4665.08|4664.68|791
1642193940000|2022-01-14 20:59:00|4665.58|4665.18|4665.58|4665.18|4665.83|4665.43|4665.08|4664.68|1612
1642193950000|2022-01-14 20:59:10|4665.33|4664.93|4664.08|4663.68|4665.33|4664.93|4663.83|4663.43|2225
1642193960000|2022-01-14 20:59:20|4663.58|4663.18|4664.58|4664.18|4664.58|4664.18|4663.58|4663.18|1449
1642193970000|2022-01-14 20:59:30|4664.33|4663.93|4665.08|4664.68|4665.08|4664.68|4663.83|4663.43|3160
1642193980000|2022-01-14 20:59:40|4664.83|4664.43|4665.58|4665.18|4666.08|4665.68|4664.58|4664.18|5873
1642193990000|2022-01-14 20:59:50|4664.83|4664.43|4663.33|4662.93|4665.33|4664.93|4661.83|4661.43|25440
1642194000000|2022-01-14 21:00:00|4663.43|4662.83|4662.93|4662.33|4663.68|4663.08|4662.43|4661.83|11974
1642194010000|2022-01-14 21:00:10|4663.43|4662.83|4664.43|4663.83|4664.93|4664.33|4663.18|4662.58|1954
1642194020000|2022-01-14 21:00:20|4664.18|4663.58|4664.43|4663.83|4664.68|4664.08|4664.18|4663.58|1168
1642194030000|2022-01-14 21:00:30|4664.18|4663.58|4664.68|4664.08|4664.68|4664.08|4664.18|4663.58|918
1642194040000|2022-01-14 21:00:40|4664.43|4663.83|4664.43|4663.83|4664.68|4664.08|4664.43|4663.83|608
1642194050000|2022-01-14 21:00:50|4664.18|4663.58|4664.18|4663.58|4664.43|4663.83|4664.18|4663.58|477
1642194060000|2022-01-14 21:01:00|4664.43|4663.83|4663.93|4663.33|4664.43|4663.83|4663.18|4662.58|1644
1642194070000|2022-01-14 21:01:10|4664.18|4663.58|4664.43|4663.83|4664.43|4663.83|4664.18|4663.58|656
1642194080000|2022-01-14 21:01:20|4664.68|4664.08|4664.68|4664.08|4664.93|4664.33|4664.68|4664.08|414
1642194090000|2022-01-14 21:01:30|4664.43|4663.83|4665.43|4664.83|4665.43|4664.83|4664.43|4663.83|1048
1642194100000|2022-01-14 21:01:40|4665.68|4665.08|4665.18|4664.58|4665.68|4665.08|4665.18|4664.58|757
1642194110000|2022-01-14 21:01:50|4665.05|4664.45|4664.93|4664.33|4665.18|4664.58|4664.68|4664.08|411
1642194120000|2022-01-14 21:02:00|4664.68|4664.08|4665.68|4665.08|4665.68|4665.08|4664.68|4664.08|477
1642194130000|2022-01-14 21:02:10|4665.93|4665.33|4664.93|4664.33|4665.93|4665.33|4664.93|4664.33|683
1642194140000|2022-01-14 21:02:20|4665.18|4664.58|4665.43|4664.83|4665.43|4664.83|4665.18|4664.58|176
1642194150000|2022-01-14 21:02:30|4665.55|4664.95|4665.93|4665.33|4665.93|4665.33|4665.55|4664.95|421
1642194160000|2022-01-14 21:02:40|4665.8|4665.2|4666.18|4665.58|4666.18|4665.58|4665.68|4665.08|787
1642194170000|2022-01-14 21:02:50|4666.43|4665.83|4666.18|4665.58|4666.43|4665.83|4666.18|4665.58|248
1642194180000|2022-01-14 21:03:00|4666.43|4665.83|4666.68|4666.08|4666.68|4666.08|4666.43|4665.83|520
1642194190000|2022-01-14 21:03:10|4666.93|4666.33|4666.93|4666.33|4666.93|4666.33|4666.93|4666.33|366
1642194200000|2022-01-14 21:03:20|4667.18|4666.58|4667.43|4666.83|4667.43|4666.83|4667.18|4666.58|470
1642194210000|2022-01-14 21:03:30|4667.68|4667.08|4668.18|4667.58|4668.18|4667.58|4667.68|4667.08|731
1642194220000|2022-01-14 21:03:40|4667.93|4667.33|4667.68|4667.08|4668.05|4667.45|4667.68|4667.08|597
1642194230000|2022-01-14 21:03:50|4667.93|4667.33|4667.68|4667.08|4667.93|4667.33|4667.68|4667.08|520
1642194240000|2022-01-14 21:04:00|4667.43|4666.83|4667.43|4666.83|4667.68|4667.08|4667.43|4666.83|503
1642194250000|2022-01-14 21:04:10|4667.68|4667.08|4667.68|4667.08|4667.93|4667.33|4667.43|4666.83|391
1642194260000|2022-01-14 21:04:20|4667.43|4666.83|4667.43|4666.83|4667.43|4666.83|4667.43|4666.83|361
1642194270000|2022-01-14 21:04:30|4667.18|4666.58|4668.18|4667.58|4668.18|4667.58|4667.18|4666.58|657
1642194280000|2022-01-14 21:04:40|4667.93|4667.33|4667.68|4667.08|4668.18|4667.58|4667.43|4666.83|513
1642194290000|2022-01-14 21:04:50|4667.43|4666.83|4667.18|4666.58|4667.43|4666.83|4667.18|4666.58|166
1642194300000|2022-01-14 21:05:00|4666.68|4666.08|4666.43|4665.83|4666.68|4666.08|4666.43|4665.83|1033
1642194310000|2022-01-14 21:05:10|4666.68|4666.08|4665.68|4665.08|4666.68|4666.08|4665.43|4664.83|667
1642194320000|2022-01-14 21:05:20|4665.93|4665.33|4665.43|4664.83|4666.43|4665.83|4665.43|4664.83|653
1642194330000|2022-01-14 21:05:30|4665.68|4665.08|4665.68|4665.08|4665.68|4665.08|4665.43|4664.83|268
1642194340000|2022-01-14 21:05:40|4665.43|4664.83|4665.18|4664.58|4665.43|4664.83|4665.18|4664.58|260
1642194350000|2022-01-14 21:05:50|4665.43|4664.83|4665.43|4664.83|4665.43|4664.83|4665.43|4664.83|188
1642194360000|2022-01-14 21:06:00|4665.18|4664.58|4665.43|4664.83|4665.43|4664.83|4665.18|4664.58|165
1642194370000|2022-01-14 21:06:10|4665.18|4664.58|4665.43|4664.83|4665.43|4664.83|4665.18|4664.58|219
1642194380000|2022-01-14 21:06:20|4665.68|4665.08|4665.43|4664.83|4665.68|4665.08|4665.43|4664.83|179
1642194390000|2022-01-14 21:06:30|4665.55|4664.95|4665.68|4665.08|4665.68|4665.08|4665.43|4664.83|196
1642194400000|2022-01-14 21:06:40|4665.93|4665.33|4666.18|4665.58|4666.18|4665.58|4665.68|4665.08|330
1642194410000|2022-01-14 21:06:50|4666.43|4665.83|4666.68|4666.08|4666.68|4666.08|4666.43|4665.83|215
1642194420000|2022-01-14 21:07:00|4666.43|4665.83|4665.93|4665.33|4666.43|4665.83|4665.93|4665.33|282
1642194430000|2022-01-14 21:07:10|4666.18|4665.58|4666.18|4665.58|4666.18|4665.58|4666.18|4665.58|477
1642194440000|2022-01-14 21:07:20|4665.93|4665.33|4666.18|4665.58|4666.43|4665.83|4665.93|4665.33|318
1642194450000|2022-01-14 21:07:30|4666.43|4665.83|4666.18|4665.58|4666.68|4666.08|4666.18|4665.58|217
1642194460000|2022-01-14 21:07:40|4665.93|4665.33|4666.18|4665.58|4666.18|4665.58|4665.93|4665.33|237
1642194470000|2022-01-14 21:07:50|4666.3|4665.7|4666.18|4665.58|4666.3|4665.7|4666.18|4665.58|215
1642194480000|2022-01-14 21:08:00|4665.93|4665.33|4666.18|4665.58|4666.18|4665.58|4665.93|4665.33|413
1642194490000|2022-01-14 21:08:10|4666.43|4665.83|4666.43|4665.83|4666.43|4665.83|4666.43|4665.83|116
1642194500000|2022-01-14 21:08:20|4666.68|4666.08|4666.68|4666.08|4666.68|4666.08|4666.68|4666.08|189
1642194510000|2022-01-14 21:08:30|4666.43|4665.83|4666.68|4666.08|4666.68|4666.08|4666.18|4665.58|349
1642194520000|2022-01-14 21:08:40|4666.93|4666.33|4666.93|4666.33|4666.93|4666.33|4666.68|4666.08|193
1642194530000|2022-01-14 21:08:50|4666.68|4666.08|4667.68|4667.08|4667.68|4667.08|4666.68|4666.08|377
1642194540000|2022-01-14 21:09:00|||||||||48
1642194550000|2022-01-14 21:09:10|4667.43|4666.83|4667.18|4666.58|4667.43|4666.83|4667.18|4666.58|213
1642194560000|2022-01-14 21:09:20|4667.43|4666.83|4666.93|4666.33|4667.43|4666.83|4666.93|4666.33|325
1642194570000|2022-01-14 21:09:30|4667.18|4666.58|4666.93|4666.33|4667.18|4666.58|4666.93|4666.33|328
1642194580000|2022-01-14 21:09:40|4667.18|4666.58|4666.93|4666.33|4667.18|4666.58|4666.93|4666.33|153
1642194590000|2022-01-14 21:09:50|||||||||485
1642194600000|2022-01-14 21:10:00|4667.18|4666.58|4667.18|4666.58|4667.43|4666.83|4667.18|4666.58|405
1642194610000|2022-01-14 21:10:10|4667.43|4666.83|4667.43|4666.83|4667.43|4666.83|4667.18|4666.58|157
1642194620000|2022-01-14 21:10:20|4666.93|4666.33|4666.93|4666.33|4666.93|4666.33|4666.93|4666.33|270
1642194630000|2022-01-14 21:10:30|4667.18|4666.58|4666.89|4666.29|4667.18|4666.58|4666.89|4666.29|100
1642194640000|2022-01-14 21:10:40|4666.83|4666.23|4666.67|4666.07|4666.83|4666.23|4666.67|4666.07|16
1642194650000|2022-01-14 21:10:50|4666.92|4666.32|4666.92|4666.32|4666.92|4666.32|4666.92|4666.32|174
1642194660000|2022-01-14 21:11:00|4667.17|4666.57|4667.42|4666.82|4667.42|4666.82|4667.17|4666.57|188
1642194670000|2022-01-14 21:11:10|4667.17|4666.57|4667.17|4666.57|4667.42|4666.82|4667.17|4666.57|177
1642194680000|2022-01-14 21:11:20|4667.42|4666.82|4667.42|4666.82|4667.42|4666.82|4667.17|4666.57|250
1642194690000|2022-01-14 21:11:30|4667.67|4667.07|4667.92|4667.32|4667.92|4667.32|4667.67|4667.07|368
1642194700000|2022-01-14 21:11:40|||||||||36
1642194710000|2022-01-14 21:11:50|||||||||129
1642194720000|2022-01-14 21:12:00|||||||||190
1642194730000|2022-01-14 21:12:10|4668.04|4667.44|4667.92|4667.32|4668.04|4667.44|4667.92|4667.32|174
1642194740000|2022-01-14 21:12:20|4668.17|4667.57|4668.42|4667.82|4668.42|4667.82|4668.17|4667.57|249
1642194750000|2022-01-14 21:12:30|4668.67|4668.07|4668.67|4668.07|4668.67|4668.07|4668.67|4668.07|343
1642194760000|2022-01-14 21:12:40|||||||||45
1642194770000|2022-01-14 21:12:50|4668.42|4667.82|4668.17|4667.57|4668.42|4667.82|4668.17|4667.57|387
1642194780000|2022-01-14 21:13:00|4667.67|4667.07|4667.92|4667.32|4667.92|4667.32|4667.67|4667.07|187
1642194790000|2022-01-14 21:13:10|4667.67|4667.07|4667.67|4667.07|4667.67|4667.07|4667.67|4667.07|89
1642194800000|2022-01-14 21:13:20|4667.92|4667.32|4667.92|4667.32|4667.92|4667.32|4667.67|4667.07|188
1642194810000|2022-01-14 21:13:30|4668.17|4667.57|4668.67|4668.07|4668.67|4668.07|4668.17|4667.57|284
1642194820000|2022-01-14 21:13:40|4668.79|4668.19|4668.92|4668.32|4668.92|4668.32|4668.67|4668.07|126
1642194830000|2022-01-14 21:13:50|4669.17|4668.57|4668.92|4668.32|4669.17|4668.57|4668.67|4668.07|437
1642194840000|2022-01-14 21:14:00|4668.67|4668.07|4668.67|4668.07|4668.92|4668.32|4668.67|4668.07|452
1642194850000|2022-01-14 21:14:10|4668.17|4667.57|4668.17|4667.57|4668.17|4667.57|4668.17|4667.57|79
1642194860000|2022-01-14 21:14:20|4667.92|4667.32|4667.92|4667.32|4667.92|4667.32|4667.67|4667.07|466
1642194870000|2022-01-14 21:14:30|4668.17|4667.57|4667.67|4667.07|4668.17|4667.57|4667.67|4667.07|203
1642194880000|2022-01-14 21:14:40|4667.92|4667.32|4667.92|4667.32|4667.92|4667.32|4667.92|4667.32|153
1642194890000|2022-01-14 21:14:50|||||||||114
1642194900000|2022-01-14 21:15:00|4668.17|4667.57|4667.92|4667.32|4668.17|4667.57|4667.67|4667.07|177
1642194910000|2022-01-14 21:15:10|||||||||67
1642194920000|2022-01-14 21:15:20|||||||||20
1642194930000|2022-01-14 21:15:30|4668.17|4667.57|4668.17|4667.57|4668.42|4667.82|4667.92|4667.32|171
1642194940000|2022-01-14 21:15:40|4668.42|4667.82|4668.42|4667.82|4668.42|4667.82|4668.42|4667.82|24
1642194950000|2022-01-14 21:15:50|4668.17|4667.57|4668.17|4667.57|4668.42|4667.82|4668.17|4667.57|40
1642194960000|2022-01-14 21:16:00|||||||||16
1642194970000|2022-01-14 21:16:10|4668.04|4667.44|4667.92|4667.32|4668.04|4667.44|4667.92|4667.32|24
1642194980000|2022-01-14 21:16:20|||||||||6
1642194990000|2022-01-14 21:16:30|4668.17|4667.57|4668.17|4667.57|4668.42|4667.82|4668.17|4667.57|83
1642195000000|2022-01-14 21:16:40|||||||||26
1642195010000|2022-01-14 21:16:50|4668.29|4667.69|4668.67|4668.07|4668.92|4668.32|4668.29|4667.69|158
1642195020000|2022-01-14 21:17:00|||||||||11
1642195030000|2022-01-14 21:17:10|4668.79|4668.19|4669.04|4668.44|4669.17|4668.57|4668.79|4668.19|157
1642195040000|2022-01-14 21:17:20|4668.92|4668.32|4669.04|4668.44|4669.17|4668.57|4668.92|4668.32|50
1642195050000|2022-01-14 21:17:30|4668.92|4668.32|4668.92|4668.32|4669.04|4668.44|4668.92|4668.32|12
1642195060000|2022-01-14 21:17:40|4669.04|4668.44|4669.17|4668.57|4669.42|4668.82|4669.04|4668.44|356
1642195070000|2022-01-14 21:17:50|4669.04|4668.44|4669.17|4668.57|4669.17|4668.57|4669.04|4668.44|76
1642195080000|2022-01-14 21:18:00|4669.42|4668.82|4669.42|4668.82|4669.42|4668.82|4669.42|4668.82|71
1642195090000|2022-01-14 21:18:10|||||||||52
1642195100000|2022-01-14 21:18:20|4669.17|4668.57|4669.17|4668.57|4669.17|4668.57|4669.17|4668.57|32
1642195110000|2022-01-14 21:18:30|4668.92|4668.32|4668.67|4668.07|4668.92|4668.32|4668.67|4668.07|102
1642195120000|2022-01-14 21:18:40|4668.92|4668.32|4668.67|4668.07|4668.92|4668.32|4668.67|4668.07|287
1642195130000|2022-01-14 21:18:50|||||||||22
1642195140000|2022-01-14 21:19:00|4668.92|4668.32|4668.92|4668.32|4668.92|4668.32|4668.92|4668.32|32
1642195150000|2022-01-14 21:19:10|||||||||25
1642195160000|2022-01-14 21:19:20|4668.67|4668.07|4668.67|4668.07|4668.67|4668.07|4668.67|4668.07|29
1642195170000|2022-01-14 21:19:30|4668.92|4668.32|4668.92|4668.32|4668.92|4668.32|4668.92|4668.32|14
1642195180000|2022-01-14 21:19:40|4669.17|4668.57|4669.17|4668.57|4669.17|4668.57|4669.17|4668.57|32
1642195190000|2022-01-14 21:19:50|4669.42|4668.82|4669.42|4668.82|4669.42|4668.82|4669.42|4668.82|15
1642195200000|2022-01-14 21:20:00|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|4669.42|4668.82|75
1642195210000|2022-01-14 21:20:10|||||||||10
1642195220000|2022-01-14 21:20:20|||||||||7
1642195230000|2022-01-14 21:20:30|||||||||13
1642195240000|2022-01-14 21:20:40|4669.17|4668.57|4669.42|4668.82|4669.42|4668.82|4669.17|4668.57|76
1642195250000|2022-01-14 21:20:50|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|34
1642195260000|2022-01-14 21:21:00|4669.42|4668.82|4669.42|4668.82|4669.42|4668.82|4669.17|4668.57|59
1642195270000|2022-01-14 21:21:10|||||||||10
1642195280000|2022-01-14 21:21:20|4669.54|4668.94|4669.42|4668.82|4669.67|4669.07|4669.42|4668.82|20
1642195290000|2022-01-14 21:21:30|4669.17|4668.57|4669.17|4668.57|4669.17|4668.57|4669.17|4668.57|28
1642195300000|2022-01-14 21:21:40|4668.67|4668.07|4668.67|4668.07|4668.67|4668.07|4668.67|4668.07|82
1642195310000|2022-01-14 21:21:50|||||||||6
1642195320000|2022-01-14 21:22:00|||||||||69
1642195330000|2022-01-14 21:22:10|||||||||16
1642195340000|2022-01-14 21:22:20|||||||||2
1642195350000|2022-01-14 21:22:30|4668.92|4668.32|4668.92|4668.32|4668.92|4668.32|4668.92|4668.32|23
1642195360000|2022-01-14 21:22:40|4669.04|4668.44|4668.92|4668.32|4669.04|4668.44|4668.67|4668.07|102
1642195370000|2022-01-14 21:22:50|||||||||17
1642195380000|2022-01-14 21:23:00|||||||||11
1642195390000|2022-01-14 21:23:10|4669.42|4668.82|4669.17|4668.57|4669.42|4668.82|4669.17|4668.57|74
1642195400000|2022-01-14 21:23:20|4669.67|4669.07|4669.92|4669.32|4670.17|4669.57|4669.67|4669.07|198
1642195410000|2022-01-14 21:23:30|4670.17|4669.57|4669.92|4669.32|4670.17|4669.57|4669.92|4669.32|222
1642195420000|2022-01-14 21:23:40|4669.67|4669.07|4669.42|4668.82|4669.67|4669.07|4669.42|4668.82|61
1642195430000|2022-01-14 21:23:50|4669.29|4668.69|4669.42|4668.82|4669.42|4668.82|4669.17|4668.57|43
1642195440000|2022-01-14 21:24:00|||||||||38
1642195450000|2022-01-14 21:24:10|4669.54|4668.94|4670.17|4669.57|4670.17|4669.57|4669.54|4668.94|59
1642195460000|2022-01-14 21:24:20|4670.04|4669.44|4669.92|4669.32|4670.04|4669.44|4669.92|4669.32|19
1642195470000|2022-01-14 21:24:30|4670.17|4669.57|4669.67|4669.07|4670.17|4669.57|4669.67|4669.07|164
1642195480000|2022-01-14 21:24:40|4669.79|4669.19|4669.67|4669.07|4669.79|4669.19|4669.67|4669.07|59
1642195490000|2022-01-14 21:24:50|4669.92|4669.32|4670.17|4669.57|4670.17|4669.57|4669.92|4669.32|42
1642195500000|2022-01-14 21:25:00|4669.92|4669.32|4670.17|4669.57|4670.42|4669.82|4669.92|4669.32|80
1642195510000|2022-01-14 21:25:10|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|22
1642195520000|2022-01-14 21:25:20|||||||||19
1642195530000|2022-01-14 21:25:30|||||||||13
1642195540000|2022-01-14 21:25:40|||||||||14
1642195550000|2022-01-14 21:25:50|||||||||1
1642195560000|2022-01-14 21:26:00|||||||||6
1642195570000|2022-01-14 21:26:10|4670.17|4669.57|4670.17|4669.57|4670.17|4669.57|4670.17|4669.57|53
1642195580000|2022-01-14 21:26:20|||||||||9
1642195590000|2022-01-14 21:26:30|||||||||226
1642195600000|2022-01-14 21:26:40|4670.29|4669.69|4670.17|4669.57|4670.29|4669.69|4670.17|4669.57|76
1642195610000|2022-01-14 21:26:50|4670.42|4669.82|4670.42|4669.82|4670.42|4669.82|4670.42|4669.82|19
1642195620000|2022-01-14 21:27:00|4670.29|4669.69|4670.42|4669.82|4670.42|4669.82|4670.29|4669.69|34
1642195630000|2022-01-14 21:27:10|4670.54|4669.94|4670.92|4670.32|4670.92|4670.32|4670.54|4669.94|87
1642195640000|2022-01-14 21:27:20|4670.79|4670.19|4670.92|4670.32|4670.92|4670.32|4670.42|4669.82|233
1642195650000|2022-01-14 21:27:30|4670.67|4670.07|4670.67|4670.07|4670.92|4670.32|4670.67|4670.07|97
1642195660000|2022-01-14 21:27:40|||||||||83
1642195670000|2022-01-14 21:27:50|||||||||7
1642195680000|2022-01-14 21:28:00|||||||||233
1642195690000|2022-01-14 21:28:10|||||||||7
1642195700000|2022-01-14 21:28:20|||||||||17
1642195710000|2022-01-14 21:28:30|4670.79|4670.19|4670.67|4670.07|4670.92|4670.32|4670.67|4670.07|45
1642195720000|2022-01-14 21:28:40|||||||||13
1642195730000|2022-01-14 21:28:50|||||||||173
1642195740000|2022-01-14 21:29:00|||||||||7
1642195750000|2022-01-14 21:29:10|4670.79|4670.19|4670.67|4670.07|4670.79|4670.19|4670.67|4670.07|45
1642195760000|2022-01-14 21:29:20|||||||||6
1642195770000|2022-01-14 21:29:30|||||||||31
1642195780000|2022-01-14 21:29:40|||||||||56
1642195790000|2022-01-14 21:29:50|||||||||21
1642195800000|2022-01-14 21:30:00|4670.79|4670.19|4670.92|4670.32|4671.17|4670.57|4670.79|4670.19|194
1642195810000|2022-01-14 21:30:10|||||||||15
1642195820000|2022-01-14 21:30:20|4670.79|4670.19|4670.67|4670.07|4670.79|4670.19|4670.67|4670.07|48
1642195830000|2022-01-14 21:30:30|||||||||200
1642195840000|2022-01-14 21:30:40|||||||||43
1642195850000|2022-01-14 21:30:50|||||||||31
1642195860000|2022-01-14 21:31:00|||||||||21
1642195870000|2022-01-14 21:31:10|||||||||64
1642195880000|2022-01-14 21:31:20|||||||||113
1642195890000|2022-01-14 21:31:30|||||||||2
1642195900000|2022-01-14 21:31:40|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|184
1642195910000|2022-01-14 21:31:50|||||||||3
1642195920000|2022-01-14 21:32:00|||||||||40
1642195930000|2022-01-14 21:32:10|4670.79|4670.19|4670.92|4670.32|4670.92|4670.32|4670.67|4670.07|64
1642195940000|2022-01-14 21:32:20|4671.17|4670.57|4670.92|4670.32|4671.17|4670.57|4670.92|4670.32|35
1642195950000|2022-01-14 21:32:30|||||||||44
1642195960000|2022-01-14 21:32:40|4670.79|4670.19|4670.67|4670.07|4670.92|4670.32|4670.67|4670.07|85
1642195970000|2022-01-14 21:32:50|4670.79|4670.19|4670.92|4670.32|4670.92|4670.32|4670.79|4670.19|17
1642195980000|2022-01-14 21:33:00|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|26
1642195990000|2022-01-14 21:33:10|||||||||60
1642196000000|2022-01-14 21:33:20|||||||||2
1642196010000|2022-01-14 21:33:30|||||||||21
1642196020000|2022-01-14 21:33:40|||||||||11
1642196030000|2022-01-14 21:33:50|||||||||23
1642196040000|2022-01-14 21:34:00|||||||||4
1642196050000|2022-01-14 21:34:10|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|275
1642196060000|2022-01-14 21:34:20|||||||||131
1642196070000|2022-01-14 21:34:30|||||||||7
1642196080000|2022-01-14 21:34:40|4670.67|4670.07|4670.92|4670.32|4670.92|4670.32|4670.67|4670.07|34
1642196090000|2022-01-14 21:34:50|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|58
1642196100000|2022-01-14 21:35:00|||||||||20
1642196110000|2022-01-14 21:35:10|||||||||28
1642196120000|2022-01-14 21:35:20|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|268
1642196130000|2022-01-14 21:35:30|4670.79|4670.19|4670.67|4670.07|4670.92|4670.32|4670.67|4670.07|100
1642196140000|2022-01-14 21:35:40|||||||||45
1642196150000|2022-01-14 21:35:50|||||||||81
1642196160000|2022-01-14 21:36:00|||||||||3
1642196170000|2022-01-14 21:36:10|||||||||15
1642196180000|2022-01-14 21:36:20|||||||||38
1642196190000|2022-01-14 21:36:30|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|166
1642196200000|2022-01-14 21:36:40|||||||||10
1642196210000|2022-01-14 21:36:50|||||||||25
1642196220000|2022-01-14 21:37:00|||||||||20
1642196230000|2022-01-14 21:37:10|||||||||11
1642196240000|2022-01-14 21:37:20|||||||||20
1642196250000|2022-01-14 21:37:30|||||||||77
1642196260000|2022-01-14 21:37:40|4671.17|4670.57|4670.92|4670.32|4671.17|4670.57|4670.92|4670.32|53
1642196280000|2022-01-14 21:38:00|||||||||12
1642196290000|2022-01-14 21:38:10|||||||||5
1642196310000|2022-01-14 21:38:30|||||||||10
1642196320000|2022-01-14 21:38:40|||||||||52
1642196330000|2022-01-14 21:38:50|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|18
1642196340000|2022-01-14 21:39:00|||||||||13
1642196360000|2022-01-14 21:39:20|||||||||66
1642196370000|2022-01-14 21:39:30|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|19
1642196380000|2022-01-14 21:39:40|||||||||1
1642196390000|2022-01-14 21:39:50|||||||||15
1642196400000|2022-01-14 21:40:00|||||||||9
1642196410000|2022-01-14 21:40:10|||||||||1
1642196420000|2022-01-14 21:40:20|||||||||2
1642196430000|2022-01-14 21:40:30|||||||||2
1642196440000|2022-01-14 21:40:40|||||||||10
1642196450000|2022-01-14 21:40:50|||||||||1
1642196460000|2022-01-14 21:41:00|||||||||10
1642196470000|2022-01-14 21:41:10|||||||||4
1642196480000|2022-01-14 21:41:20|4671.17|4670.57|4671.42|4670.82|4671.42|4670.82|4671.17|4670.57|152
1642196490000|2022-01-14 21:41:30|4671.67|4671.07|4672.17|4671.57|4672.17|4671.57|4671.42|4670.82|196
1642196500000|2022-01-14 21:41:40|4672.42|4671.82|4672.17|4671.57|4672.42|4671.82|4672.17|4671.57|99
1642196510000|2022-01-14 21:41:50|||||||||30
1642196520000|2022-01-14 21:42:00|||||||||47
1642196530000|2022-01-14 21:42:10|||||||||43
1642196540000|2022-01-14 21:42:20|||||||||24
1642196550000|2022-01-14 21:42:30|||||||||2
1642196560000|2022-01-14 21:42:40|4672.29|4671.69|4672.17|4671.57|4672.42|4671.82|4672.17|4671.57|136
1642196570000|2022-01-14 21:42:50|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|47
1642196580000|2022-01-14 21:43:00|||||||||39
1642196590000|2022-01-14 21:43:10|||||||||14
1642196600000|2022-01-14 21:43:20|||||||||34
1642196610000|2022-01-14 21:43:30|4672.67|4672.07|4672.42|4671.82|4672.67|4672.07|4672.42|4671.82|40
1642196620000|2022-01-14 21:43:40|||||||||27
1642196630000|2022-01-14 21:43:50|4672.17|4671.57|4672.42|4671.82|4672.42|4671.82|4672.17|4671.57|50
1642196640000|2022-01-14 21:44:00|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|35
1642196650000|2022-01-14 21:44:10|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|4672.17|4671.57|71
1642196660000|2022-01-14 21:44:20|4672.29|4671.69|4672.17|4671.57|4672.29|4671.69|4672.17|4671.57|33
1642196670000|2022-01-14 21:44:30|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|246
1642196680000|2022-01-14 21:44:40|4672.17|4671.57|4672.42|4671.82|4672.42|4671.82|4672.17|4671.57|103
1642196690000|2022-01-14 21:44:50|||||||||21
1642196700000|2022-01-14 21:45:00|4672.54|4671.94|4672.42|4671.82|4672.67|4672.07|4672.42|4671.82|132
1642196710000|2022-01-14 21:45:10|||||||||6
1642196720000|2022-01-14 21:45:20|||||||||16
1642196730000|2022-01-14 21:45:30|||||||||10
1642196740000|2022-01-14 21:45:40|||||||||24
1642196750000|2022-01-14 21:45:50|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|21
1642196760000|2022-01-14 21:46:00|||||||||43
1642196770000|2022-01-14 21:46:10|||||||||3
1642196780000|2022-01-14 21:46:20|||||||||109
1642196790000|2022-01-14 21:46:30|||||||||35
1642196800000|2022-01-14 21:46:40|||||||||1
1642196810000|2022-01-14 21:46:50|||||||||36
1642196820000|2022-01-14 21:47:00|4672.92|4672.32|4672.67|4672.07|4672.92|4672.32|4672.67|4672.07|52
1642196830000|2022-01-14 21:47:10|4672.42|4671.82|4671.92|4671.32|4672.42|4671.82|4671.92|4671.32|304
1642196840000|2022-01-14 21:47:20|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|66
1642196850000|2022-01-14 21:47:30|||||||||3
1642196860000|2022-01-14 21:47:40|4671.92|4671.32|4672.17|4671.57|4672.17|4671.57|4671.92|4671.32|54
1642196870000|2022-01-14 21:47:50|||||||||17
1642196880000|2022-01-14 21:48:00|||||||||41
1642196890000|2022-01-14 21:48:10|4672.29|4671.69|4672.29|4671.69|4672.29|4671.69|4672.29|4671.69|14
1642196900000|2022-01-14 21:48:20|4672.17|4671.57|4672.67|4672.07|4672.67|4672.07|4672.17|4671.57|72
1642196910000|2022-01-14 21:48:30|||||||||15
1642196920000|2022-01-14 21:48:40|4672.42|4671.82|4672.67|4672.07|4672.67|4672.07|4672.42|4671.82|19
1642196930000|2022-01-14 21:48:50|4672.42|4671.82|4672.42|4671.82|4672.67|4672.07|4672.42|4671.82|47
1642196940000|2022-01-14 21:49:00|4672.54|4671.94|4672.67|4672.07|4672.67|4672.07|4672.54|4671.94|47
1642196950000|2022-01-14 21:49:10|4673.17|4672.57|4673.17|4672.57|4673.17|4672.57|4673.17|4672.57|113
1642196960000|2022-01-14 21:49:20|4673.42|4672.82|4672.92|4672.32|4673.42|4672.82|4672.92|4672.32|104
1642196970000|2022-01-14 21:49:30|4673.17|4672.57|4673.17|4672.57|4673.17|4672.57|4673.17|4672.57|13
1642196980000|2022-01-14 21:49:40|4672.92|4672.32|4672.92|4672.32|4672.92|4672.32|4672.92|4672.32|68
1642196990000|2022-01-14 21:49:50|||||||||28
1642197000000|2022-01-14 21:50:00|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|18
1642197010000|2022-01-14 21:50:10|4672.42|4671.82|4671.92|4671.32|4672.42|4671.82|4671.92|4671.32|36
1642197020000|2022-01-14 21:50:20|4671.79|4671.19|4671.92|4671.32|4672.17|4671.57|4671.79|4671.19|60
1642197030000|2022-01-14 21:50:30|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|17
1642197040000|2022-01-14 21:50:40|||||||||2
1642197050000|2022-01-14 21:50:50|||||||||2
1642197060000|2022-01-14 21:51:00|||||||||24
1642197070000|2022-01-14 21:51:10|||||||||35
1642197080000|2022-01-14 21:51:20|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|36
1642197090000|2022-01-14 21:51:30|||||||||26
1642197100000|2022-01-14 21:51:40|4671.79|4671.19|4671.92|4671.32|4671.92|4671.32|4671.79|4671.19|13
1642197110000|2022-01-14 21:51:50|4671.67|4671.07|4671.67|4671.07|4671.79|4671.19|4671.67|4671.07|40
1642197120000|2022-01-14 21:52:00|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|33
1642197130000|2022-01-14 21:52:10|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|17
1642197140000|2022-01-14 21:52:20|4671.54|4670.94|4671.42|4670.82|4671.54|4670.94|4671.17|4670.57|33
1642197150000|2022-01-14 21:52:30|||||||||5
1642197160000|2022-01-14 21:52:40|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|29
1642197170000|2022-01-14 21:52:50|4671.42|4670.82|4671.67|4671.07|4671.67|4671.07|4671.42|4670.82|45
1642197180000|2022-01-14 21:53:00|4671.79|4671.19|4671.92|4671.32|4671.92|4671.32|4671.67|4671.07|21
1642197190000|2022-01-14 21:53:10|||||||||1
1642197200000|2022-01-14 21:53:20|4671.67|4671.07|4672.17|4671.57|4672.17|4671.57|4671.67|4671.07|84
1642197210000|2022-01-14 21:53:30|||||||||3
1642197220000|2022-01-14 21:53:40|4671.92|4671.32|4671.67|4671.07|4671.92|4671.32|4671.67|4671.07|51
1642197230000|2022-01-14 21:53:50|4671.79|4671.19|4671.67|4671.07|4671.79|4671.19|4671.67|4671.07|8
1642197240000|2022-01-14 21:54:00|||||||||10
1642197250000|2022-01-14 21:54:10|||||||||8
1642197260000|2022-01-14 21:54:20|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|24
1642197270000|2022-01-14 21:54:30|4672.04|4671.44|4672.17|4671.57|4672.17|4671.57|4671.92|4671.32|78
1642197280000|2022-01-14 21:54:40|||||||||10
1642197290000|2022-01-14 21:54:50|||||||||28
1642197300000|2022-01-14 21:55:00|4672.04|4671.44|4671.67|4671.07|4672.42|4671.82|4671.67|4671.07|106
1642197310000|2022-01-14 21:55:10|4671.79|4671.19|4671.79|4671.19|4671.79|4671.19|4671.79|4671.19|26
1642197320000|2022-01-14 21:55:20|4671.92|4671.32|4672.04|4671.44|4672.04|4671.44|4671.92|4671.32|21
1642197330000|2022-01-14 21:55:30|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4672.04|4671.44|10
1642197340000|2022-01-14 21:55:40|4672.04|4671.44|4671.92|4671.32|4672.04|4671.44|4671.92|4671.32|2
1642197350000|2022-01-14 21:55:50|||||||||6
1642197360000|2022-01-14 21:56:00|||||||||12
1642197370000|2022-01-14 21:56:10|||||||||6
1642197380000|2022-01-14 21:56:20|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|30
1642197390000|2022-01-14 21:56:30|4671.79|4671.19|4671.79|4671.19|4671.79|4671.19|4671.79|4671.19|38
1642197400000|2022-01-14 21:56:40|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|2
1642197410000|2022-01-14 21:56:50|4671.79|4671.19|4671.67|4671.07|4671.79|4671.19|4671.67|4671.07|6
1642197420000|2022-01-14 21:57:00|4671.79|4671.19|4672.17|4671.57|4672.17|4671.57|4671.79|4671.19|13
1642197430000|2022-01-14 21:57:10|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|27
1642197440000|2022-01-14 21:57:20|||||||||3
1642197450000|2022-01-14 21:57:30|4671.79|4671.19|4671.67|4671.07|4671.79|4671.19|4671.67|4671.07|59
1642197460000|2022-01-14 21:57:40|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|33
1642197470000|2022-01-14 21:57:50|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4672.04|4671.44|28
1642197480000|2022-01-14 21:58:00|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|35
1642197490000|2022-01-14 21:58:10|||||||||31
1642197500000|2022-01-14 21:58:20|4672.04|4671.44|4671.92|4671.32|4672.17|4671.57|4671.92|4671.32|9
1642197510000|2022-01-14 21:58:30|4672.04|4671.44|4672.17|4671.57|4672.17|4671.57|4672.04|4671.44|15
1642197520000|2022-01-14 21:58:40|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|22
1642197530000|2022-01-14 21:58:50|||||||||14
1642197540000|2022-01-14 21:59:00|||||||||49
1642197550000|2022-01-14 21:59:10|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|34
1642197560000|2022-01-14 21:59:20|4672.42|4671.82|4672.67|4672.07|4672.67|4672.07|4672.42|4671.82|77
1642197570000|2022-01-14 21:59:30|4672.79|4672.19|4672.92|4672.32|4672.92|4672.32|4672.67|4672.07|75
1642197580000|2022-01-14 21:59:40|||||||||25
1642197590000|2022-01-14 21:59:50|4673.04|4672.44|4673.22|4671.72|4673.35|4672.69|4672.54|4671.72|161
1642374010000|2022-01-16 23:00:10|4679.29|4678.69|4675.04|4674.44|4679.29|4678.69|4674.92|4674.32|162
1642374020000|2022-01-16 23:00:20|4674.92|4674.32|4675.92|4675.32|4675.92|4675.32|4674.29|4673.69|146
1642374030000|2022-01-16 23:00:30|4675.79|4675.19|4675.92|4675.32|4676.29|4675.69|4675.79|4675.19|103
1642374040000|2022-01-16 23:00:40|4675.79|4675.19|4675.29|4674.69|4675.79|4675.19|4674.17|4673.57|182
1642374050000|2022-01-16 23:00:50|4675.42|4674.82|4675.42|4674.82|4676.79|4676.19|4675.29|4674.69|151
1642374060000|2022-01-16 23:01:00|4675.29|4674.69|4676.42|4675.82|4676.92|4676.32|4674.92|4674.32|164
1642374070000|2022-01-16 23:01:10|4676.67|4676.07|4675.42|4674.82|4676.92|4676.32|4675.42|4674.82|86
1642374080000|2022-01-16 23:01:20|4675.54|4674.94|4676.54|4675.94|4677.17|4676.57|4675.54|4674.94|139
1642374090000|2022-01-16 23:01:30|4676.67|4676.07|4676.92|4676.32|4677.17|4676.57|4675.67|4675.07|79
1642374100000|2022-01-16 23:01:40|4677.04|4676.44|4677.17|4676.57|4677.17|4676.57|4676.17|4675.57|119
1642374110000|2022-01-16 23:01:50|4676.04|4675.44|4676.92|4676.32|4676.92|4676.32|4675.67|4675.07|294
1642374120000|2022-01-16 23:02:00|4677.04|4676.44|4676.29|4675.69|4677.54|4676.94|4676.17|4675.57|132
1642374130000|2022-01-16 23:02:10|4676.17|4675.57|4675.67|4675.07|4676.17|4675.57|4675.67|4675.07|17
1642374140000|2022-01-16 23:02:20|4675.54|4674.94|4674.67|4674.07|4675.54|4674.94|4674.67|4674.07|72
1642374150000|2022-01-16 23:02:30|4674.79|4674.19|4675.04|4674.44|4675.42|4674.82|4674.67|4674.07|38
1642374160000|2022-01-16 23:02:40|4675.17|4674.57|4674.67|4674.07|4675.17|4674.57|4674.42|4673.82|75
1642374170000|2022-01-16 23:02:50|4674.54|4673.94|4675.17|4674.57|4675.17|4674.57|4674.42|4673.82|43
1642374180000|2022-01-16 23:03:00|4674.67|4674.07|4674.67|4674.07|4674.92|4674.32|4674.42|4673.82|57
1642374190000|2022-01-16 23:03:10|4674.54|4673.94|4674.92|4674.32|4674.92|4674.32|4674.54|4673.94|19
1642374200000|2022-01-16 23:03:20|4674.67|4674.07|4675.17|4674.57|4675.17|4674.57|4674.67|4674.07|64
1642374210000|2022-01-16 23:03:30|4675.04|4674.44|4674.17|4673.57|4675.17|4674.57|4674.17|4673.57|48
1642374220000|2022-01-16 23:03:40|4674.29|4673.69|4672.92|4672.32|4674.42|4673.82|4672.92|4672.32|171
1642374230000|2022-01-16 23:03:50|4673.42|4672.82|4673.67|4673.07|4674.04|4673.44|4673.42|4672.82|86
1642374240000|2022-01-16 23:04:00|4672.92|4672.32|4671.67|4671.07|4673.17|4672.57|4671.04|4670.44|286
1642374250000|2022-01-16 23:04:10|4670.92|4670.32|4671.04|4670.44|4672.04|4671.44|4670.17|4669.57|206
1642374260000|2022-01-16 23:04:20|4671.29|4670.69|4671.17|4670.57|4672.04|4671.44|4670.67|4670.07|149
1642374270000|2022-01-16 23:04:30|4671.42|4670.82|4670.92|4670.32|4671.42|4670.82|4670.67|4670.07|67
1642374280000|2022-01-16 23:04:40|4671.17|4670.57|4671.17|4670.57|4671.67|4671.07|4670.79|4670.19|82
1642374290000|2022-01-16 23:04:50|4671.29|4670.69|4672.04|4671.44|4672.17|4671.57|4671.29|4670.69|101
1642374300000|2022-01-16 23:05:00|4672.17|4671.57|4671.17|4670.57|4672.17|4671.57|4670.92|4670.32|40
1642374310000|2022-01-16 23:05:10|4671.04|4670.44|4670.42|4669.82|4671.29|4670.69|4670.29|4669.69|58
1642374320000|2022-01-16 23:05:20|4670.29|4669.69|4670.17|4669.57|4670.42|4669.82|4669.67|4669.07|75
1642374330000|2022-01-16 23:05:30|4669.92|4669.32|4669.92|4669.32|4670.17|4669.57|4669.92|4669.32|34
1642374340000|2022-01-16 23:05:40|4670.04|4669.44|4670.17|4669.57|4670.17|4669.57|4670.04|4669.44|11
1642374350000|2022-01-16 23:05:50|4670.04|4669.44|4669.67|4669.07|4670.04|4669.44|4669.17|4668.57|85
1642374360000|2022-01-16 23:06:00|4670.04|4669.44|4669.92|4669.32|4670.17|4669.57|4669.42|4668.82|32
1642374370000|2022-01-16 23:06:10|4669.79|4669.19|4669.67|4669.07|4669.92|4669.32|4669.67|4669.07|34
1642374380000|2022-01-16 23:06:20|4669.54|4668.94|4669.79|4669.19|4669.92|4669.32|4669.42|4668.82|26
1642374390000|2022-01-16 23:06:30|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|4669.42|4668.82|15
1642374400000|2022-01-16 23:06:40|4669.79|4669.19|4669.67|4669.07|4669.92|4669.32|4669.67|4669.07|26
1642374410000|2022-01-16 23:06:50|4669.42|4668.82|4669.17|4668.57|4669.42|4668.82|4669.17|4668.57|16
1642374420000|2022-01-16 23:07:00|4669.42|4668.82|4668.92|4668.32|4669.67|4669.07|4668.92|4668.32|172
1642374430000|2022-01-16 23:07:10|4668.67|4668.07|4669.42|4668.82|4669.42|4668.82|4668.67|4668.07|24
1642374440000|2022-01-16 23:07:20|4669.67|4669.07|4670.17|4669.57|4670.17|4669.57|4669.67|4669.07|22
1642374450000|2022-01-16 23:07:30|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|6
1642374460000|2022-01-16 23:07:40|4669.67|4669.07|4669.17|4668.57|4669.67|4669.07|4669.04|4668.44|30
1642374470000|2022-01-16 23:07:50|4669.42|4668.82|4669.17|4668.57|4669.42|4668.82|4668.92|4668.32|14
1642374480000|2022-01-16 23:08:00|4668.67|4668.07|4669.29|4668.69|4669.42|4668.82|4668.54|4667.94|44
1642374490000|2022-01-16 23:08:10|4669.17|4668.57|4669.04|4668.44|4669.17|4668.57|4668.79|4668.19|11
1642374500000|2022-01-16 23:08:20|4669.17|4668.57|4665.54|4664.94|4669.42|4668.82|4665.54|4664.94|880
1642374510000|2022-01-16 23:08:30|4665.67|4665.07|4663.67|4663.07|4666.04|4665.44|4661.92|4661.32|859
1642374520000|2022-01-16 23:08:40|4663.42|4662.82|4664.67|4664.07|4664.67|4664.07|4663.42|4662.82|73
1642374530000|2022-01-16 23:08:50|4664.92|4664.32|4666.67|4666.07|4666.67|4666.07|4664.67|4664.07|240
1642374540000|2022-01-16 23:09:00|||||||||155
1642374550000|2022-01-16 23:09:10|4666.92|4666.32|4667.17|4666.57|4667.42|4666.82|4666.92|4666.32|65
1642374560000|2022-01-16 23:09:20|4666.92|4666.32|4666.04|4665.44|4666.92|4666.32|4665.54|4664.94|191
1642374570000|2022-01-16 23:09:30|4666.67|4666.07|4666.29|4665.69|4667.67|4667.07|4666.17|4665.57|135
1642374580000|2022-01-16 23:09:40|4666.17|4665.57|4666.67|4666.07|4667.17|4666.57|4666.17|4665.57|74
1642374590000|2022-01-16 23:09:50|4666.92|4666.32|4665.17|4664.57|4667.17|4666.57|4664.92|4664.32|174
1642374600000|2022-01-16 23:10:00|4665.79|4665.19|4666.92|4666.32|4666.92|4666.32|4665.79|4665.19|107
1642374610000|2022-01-16 23:10:10|4666.67|4666.07|4666.29|4665.69|4667.17|4666.57|4666.04|4665.44|126
1642374620000|2022-01-16 23:10:20|4666.17|4665.57|4666.04|4665.44|4666.29|4665.69|4665.92|4665.32|22
1642374630000|2022-01-16 23:10:30|4665.92|4665.32|4666.67|4666.07|4666.67|4666.07|4665.67|4665.07|89
1642374640000|2022-01-16 23:10:40|4666.54|4665.94|4666.92|4666.32|4667.17|4666.57|4666.42|4665.82|111
1642374650000|2022-01-16 23:10:50|4667.17|4666.57|4668.17|4667.57|4668.17|4667.57|4666.92|4666.32|100
1642374660000|2022-01-16 23:11:00|4667.92|4667.32|4667.67|4667.07|4668.04|4667.44|4667.67|4667.07|57
1642374670000|2022-01-16 23:11:10|4667.54|4666.94|4669.17|4668.57|4670.04|4669.44|4667.54|4666.94|410
1642374680000|2022-01-16 23:11:20|4669.42|4668.82|4668.92|4668.32|4669.42|4668.82|4668.92|4668.32|41
1642374690000|2022-01-16 23:11:30|4669.04|4668.44|4669.42|4668.82|4669.67|4669.07|4668.92|4668.32|35
1642374700000|2022-01-16 23:11:40|4669.54|4668.94|4669.17|4668.57|4669.54|4668.94|4669.17|4668.57|40
1642374710000|2022-01-16 23:11:50|4669.04|4668.44|4670.17|4669.57|4670.67|4670.07|4669.04|4668.44|116
1642374720000|2022-01-16 23:12:00|4670.42|4669.82|4671.92|4671.32|4671.92|4671.32|4670.42|4669.82|209
1642374730000|2022-01-16 23:12:10|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.17|4670.57|93
1642374740000|2022-01-16 23:12:20|4671.54|4670.94|4671.29|4670.69|4671.54|4670.94|4670.92|4670.32|48
1642374750000|2022-01-16 23:12:30|4671.42|4670.82|4671.29|4670.69|4671.92|4671.32|4671.29|4670.69|47
1642374760000|2022-01-16 23:12:40|4671.17|4670.57|4671.17|4670.57|4671.29|4670.69|4671.04|4670.44|7
1642374770000|2022-01-16 23:12:50|4671.04|4670.44|4673.42|4672.82|4673.42|4672.82|4670.92|4670.32|286
1642374780000|2022-01-16 23:13:00|4673.17|4672.57|4673.42|4672.82|4673.42|4672.82|4672.67|4672.07|108
1642374790000|2022-01-16 23:13:10|4673.04|4672.44|4672.17|4671.57|4673.17|4672.57|4672.17|4671.57|40
1642374800000|2022-01-16 23:13:20|4672.04|4671.44|4672.17|4671.57|4672.17|4671.57|4671.67|4671.07|38
1642374810000|2022-01-16 23:13:30|4672.04|4671.44|4671.67|4671.07|4672.17|4671.57|4671.67|4671.07|5
1642374820000|2022-01-16 23:13:40|4671.42|4670.82|4671.92|4671.32|4672.04|4671.44|4671.42|4670.82|30
1642374830000|2022-01-16 23:13:50|4672.04|4671.44|4671.92|4671.32|4672.04|4671.44|4671.79|4671.19|6
1642374840000|2022-01-16 23:14:00|4671.79|4671.19|4671.54|4670.94|4671.79|4671.19|4671.04|4670.44|65
1642374850000|2022-01-16 23:14:10|4671.29|4670.69|4671.17|4670.57|4671.42|4670.82|4671.17|4670.57|14
1642374860000|2022-01-16 23:14:20|4671.04|4670.44|4671.54|4670.94|4671.67|4671.07|4670.92|4670.32|29
1642374870000|2022-01-16 23:14:30|4671.42|4670.82|4671.04|4670.44|4671.67|4671.07|4671.04|4670.44|23
1642374880000|2022-01-16 23:14:40|4671.17|4670.57|4670.42|4669.82|4671.17|4670.57|4670.42|4669.82|52
1642374890000|2022-01-16 23:14:50|4670.29|4669.69|4670.42|4669.82|4670.42|4669.82|4670.17|4669.57|58
1642374900000|2022-01-16 23:15:00|4670.67|4670.07|4670.42|4669.82|4670.79|4670.19|4670.42|4669.82|38
1642374910000|2022-01-16 23:15:10|4670.29|4669.69|4669.92|4669.32|4670.42|4669.82|4669.92|4669.32|52
1642374920000|2022-01-16 23:15:20|4670.42|4669.82|4670.79|4670.19|4670.79|4670.19|4670.42|4669.82|49
1642374930000|2022-01-16 23:15:30|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|0
1642374940000|2022-01-16 23:15:40|4670.42|4669.82|4670.67|4670.07|4670.67|4670.07|4670.42|4669.82|7
1642374950000|2022-01-16 23:15:50|4671.29|4670.69|4671.29|4670.69|4671.42|4670.82|4671.17|4670.57|46
1642374960000|2022-01-16 23:16:00|4671.42|4670.82|4671.04|4670.44|4671.54|4670.94|4670.67|4670.07|20
1642374970000|2022-01-16 23:16:10|4670.92|4670.32|4671.17|4670.57|4671.17|4670.57|4670.67|4670.07|5
1642374980000|2022-01-16 23:16:20|4671.04|4670.44|4670.79|4670.19|4671.04|4670.44|4670.79|4670.19|8
1642374990000|2022-01-16 23:16:30|4670.67|4670.07|4670.67|4670.07|4670.92|4670.32|4670.54|4669.94|18
1642375000000|2022-01-16 23:16:40|4670.79|4670.19|4670.54|4669.94|4670.92|4670.32|4670.42|4669.82|12
1642375010000|2022-01-16 23:16:50|4670.67|4670.07|4670.79|4670.19|4670.79|4670.19|4670.54|4669.94|3
1642375020000|2022-01-16 23:17:00|4671.17|4670.57|4671.04|4670.44|4671.17|4670.57|4671.04|4670.44|8
1642375030000|2022-01-16 23:17:10|4670.92|4670.32|4670.79|4670.19|4671.04|4670.44|4670.79|4670.19|3
1642375040000|2022-01-16 23:17:20|4670.92|4670.32|4670.42|4669.82|4670.92|4670.32|4670.42|4669.82|17
1642375050000|2022-01-16 23:17:30|4670.29|4669.69|4670.29|4669.69|4670.54|4669.94|4669.92|4669.32|25
1642375060000|2022-01-16 23:17:40|4670.17|4669.57|4670.29|4669.69|4670.42|4669.82|4670.17|4669.57|21
1642375070000|2022-01-16 23:17:50|4670.17|4669.57|4670.04|4669.44|4670.17|4669.57|4669.79|4669.19|35
1642375080000|2022-01-16 23:18:00|4669.92|4669.32|4669.92|4669.32|4670.17|4669.57|4669.92|4669.32|6
1642375090000|2022-01-16 23:18:10|4669.67|4669.07|4668.92|4668.32|4669.67|4669.07|4668.92|4668.32|52
1642375100000|2022-01-16 23:18:20|4668.79|4668.19|4668.42|4667.82|4668.79|4668.19|4667.67|4667.07|149
1642375110000|2022-01-16 23:18:30|4667.92|4667.32|4667.67|4667.07|4668.42|4667.82|4667.67|4667.07|66
1642375120000|2022-01-16 23:18:40|4667.92|4667.32|4668.17|4667.57|4668.17|4667.57|4667.67|4667.07|24
1642375130000|2022-01-16 23:18:50|4667.92|4667.32|4667.79|4667.19|4667.92|4667.32|4667.67|4667.07|11
1642375140000|2022-01-16 23:19:00|4667.67|4667.07|4667.67|4667.07|4667.67|4667.07|4667.17|4666.57|44
1642375150000|2022-01-16 23:19:10|4667.54|4666.94|4667.79|4667.19|4667.79|4667.19|4667.54|4666.94|22
1642375160000|2022-01-16 23:19:20|4667.92|4667.32|4667.67|4667.07|4667.92|4667.32|4667.67|4667.07|2
1642375170000|2022-01-16 23:19:30|4667.79|4667.19|4667.92|4667.32|4667.92|4667.32|4667.67|4667.07|6
1642375180000|2022-01-16 23:19:40|4667.79|4667.19|4668.17|4667.57|4668.17|4667.57|4667.67|4667.07|9
1642375190000|2022-01-16 23:19:50|4668.04|4667.44|4668.67|4668.07|4668.67|4668.07|4668.04|4667.44|62
1642375200000|2022-01-16 23:20:00|4668.42|4667.82|4668.17|4667.57|4668.54|4667.94|4668.04|4667.44|43
1642375210000|2022-01-16 23:20:10|4668.29|4667.69|4668.17|4667.57|4668.42|4667.82|4668.17|4667.57|8
1642375220000|2022-01-16 23:20:20|4668.42|4667.82|4668.17|4667.57|4668.42|4667.82|4668.17|4667.57|6
1642375230000|2022-01-16 23:20:30|||||||||5
1642375240000|2022-01-16 23:20:40|4668.42|4667.82|4668.29|4667.69|4668.42|4667.82|4668.29|4667.69|20
1642375250000|2022-01-16 23:20:50|4668.42|4667.82|4668.42|4667.82|4668.42|4667.82|4668.17|4667.57|29
1642375260000|2022-01-16 23:21:00|4668.54|4667.94|4668.42|4667.82|4668.54|4667.94|4668.42|4667.82|10
1642375270000|2022-01-16 23:21:10|4668.17|4667.57|4668.67|4668.07|4668.67|4668.07|4668.17|4667.57|7
1642375280000|2022-01-16 23:21:20|4668.79|4668.19|4669.17|4668.57|4669.17|4668.57|4668.67|4668.07|32
1642375290000|2022-01-16 23:21:30|4669.04|4668.44|4668.92|4668.32|4669.17|4668.57|4668.92|4668.32|5
1642375300000|2022-01-16 23:21:40|4669.04|4668.44|4669.17|4668.57|4669.42|4668.82|4669.04|4668.44|8
1642375310000|2022-01-16 23:21:50|4669.04|4668.44|4669.17|4668.57|4669.29|4668.69|4669.04|4668.44|13
1642375320000|2022-01-16 23:22:00|4668.92|4668.32|4668.92|4668.32|4669.17|4668.57|4668.92|4668.32|32
1642375330000|2022-01-16 23:22:10|4669.04|4668.44|4668.92|4668.32|4669.17|4668.57|4668.92|4668.32|17
1642375340000|2022-01-16 23:22:20|4667.92|4667.32|4668.67|4668.07|4668.67|4668.07|4667.92|4667.32|52
1642375350000|2022-01-16 23:22:30|4668.54|4667.94|4668.04|4667.44|4668.54|4667.94|4667.67|4667.07|24
1642375360000|2022-01-16 23:22:40|4667.92|4667.32|4667.92|4667.32|4668.17|4667.57|4667.92|4667.32|14
1642375370000|2022-01-16 23:22:50|4667.17|4666.57|4666.42|4665.82|4667.67|4667.07|4666.42|4665.82|154
1642375380000|2022-01-16 23:23:00|4666.92|4666.32|4666.92|4666.32|4667.42|4666.82|4666.92|4666.32|34
1642375390000|2022-01-16 23:23:10|4667.04|4666.44|4667.04|4666.44|4667.42|4666.82|4666.92|4666.32|18
1642375400000|2022-01-16 23:23:20|4666.92|4666.32|4667.17|4666.57|4667.17|4666.57|4666.79|4666.19|12
1642375410000|2022-01-16 23:23:30|4667.04|4666.44|4667.42|4666.82|4667.42|4666.82|4666.92|4666.32|8
1642375420000|2022-01-16 23:23:40|4667.17|4666.57|4667.04|4666.44|4667.42|4666.82|4666.92|4666.32|9
1642375430000|2022-01-16 23:23:50|4666.92|4666.32|4667.17|4666.57|4667.17|4666.57|4666.67|4666.07|10
1642375440000|2022-01-16 23:24:00|4667.42|4666.82|4667.17|4666.57|4667.42|4666.82|4666.92|4666.32|19
1642375450000|2022-01-16 23:24:10|4667.04|4666.44|4667.29|4666.69|4667.42|4666.82|4666.92|4666.32|13
1642375460000|2022-01-16 23:24:20|4667.17|4666.57|4667.79|4667.19|4667.79|4667.19|4667.17|4666.57|13
1642375470000|2022-01-16 23:24:30|4667.67|4667.07|4667.42|4666.82|4667.67|4667.07|4667.42|4666.82|4
1642375480000|2022-01-16 23:24:40|4667.54|4666.94|4667.67|4667.07|4667.79|4667.19|4667.54|4666.94|16
1642375490000|2022-01-16 23:24:50|4667.79|4667.19|4667.67|4667.07|4668.29|4667.69|4667.67|4667.07|84
1642375500000|2022-01-16 23:25:00|4667.92|4667.32|4668.17|4667.57|4668.42|4667.82|4667.79|4667.19|34
1642375510000|2022-01-16 23:25:10|4668.29|4667.69|4668.67|4668.07|4668.67|4668.07|4668.29|4667.69|42
1642375520000|2022-01-16 23:25:20|4668.42|4667.82|4669.17|4668.57|4669.17|4668.57|4668.42|4667.82|29
1642375530000|2022-01-16 23:25:30|4669.29|4668.69|4669.67|4669.07|4670.17|4669.57|4669.29|4668.69|86
1642375540000|2022-01-16 23:25:40|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|4669.79|4669.19|27
1642375550000|2022-01-16 23:25:50|4670.04|4669.44|4670.29|4669.69|4670.42|4669.82|4669.92|4669.32|29
1642375560000|2022-01-16 23:26:00|4670.17|4669.57|4670.29|4669.69|4670.42|4669.82|4670.17|4669.57|26
1642375570000|2022-01-16 23:26:10|4670.42|4669.82|4669.92|4669.32|4670.42|4669.82|4669.92|4669.32|98
1642375580000|2022-01-16 23:26:20|4669.79|4669.19|4669.42|4668.82|4669.79|4669.19|4669.42|4668.82|27
1642375590000|2022-01-16 23:26:30|4669.54|4668.94|4669.67|4669.07|4669.67|4669.07|4669.54|4668.94|3
1642375600000|2022-01-16 23:26:40|4669.79|4669.19|4669.79|4669.19|4670.17|4669.57|4669.42|4668.82|23
1642375610000|2022-01-16 23:26:50|4669.67|4669.07|4669.79|4669.19|4669.92|4669.32|4669.42|4668.82|28
1642375620000|2022-01-16 23:27:00|4669.92|4669.32|4670.17|4669.57|4670.17|4669.57|4669.92|4669.32|0
1642375630000|2022-01-16 23:27:10|4670.42|4669.82|4670.17|4669.57|4670.67|4670.07|4670.17|4669.57|128
1642375640000|2022-01-16 23:27:20|4670.29|4669.69|4670.92|4670.32|4671.29|4670.69|4670.29|4669.69|103
1642375650000|2022-01-16 23:27:30|4671.17|4670.57|4670.92|4670.32|4671.17|4670.57|4670.92|4670.32|8
1642375660000|2022-01-16 23:27:40|4671.17|4670.57|4670.17|4669.57|4671.17|4670.57|4670.04|4669.44|66
1642375670000|2022-01-16 23:27:50|4669.92|4669.32|4669.92|4669.32|4670.17|4669.57|4669.92|4669.32|19
1642375680000|2022-01-16 23:28:00|4670.17|4669.57|4669.79|4669.19|4670.17|4669.57|4669.67|4669.07|6
1642375690000|2022-01-16 23:28:10|4669.92|4669.32|4669.67|4669.07|4669.92|4669.32|4669.67|4669.07|4
1642375700000|2022-01-16 23:28:20|4669.92|4669.32|4669.67|4669.07|4669.92|4669.32|4669.67|4669.07|5
1642375710000|2022-01-16 23:28:30|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|3
1642375720000|2022-01-16 23:28:40|4669.79|4669.19|4670.29|4669.69|4670.29|4669.69|4669.79|4669.19|12
1642375730000|2022-01-16 23:28:50|4670.17|4669.57|4669.42|4668.82|4670.17|4669.57|4669.42|4668.82|25
1642375740000|2022-01-16 23:29:00|4669.17|4668.57|4669.42|4668.82|4669.54|4668.94|4669.17|4668.57|32
1642375750000|2022-01-16 23:29:10|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|25
1642375760000|2022-01-16 23:29:20|4669.54|4668.94|4669.29|4668.69|4669.54|4668.94|4669.17|4668.57|6
1642375770000|2022-01-16 23:29:30|4669.17|4668.57|4669.17|4668.57|4669.17|4668.57|4668.92|4668.32|14
1642375780000|2022-01-16 23:29:40|4669.29|4668.69|4669.42|4668.82|4669.67|4669.07|4669.29|4668.69|14
1642375790000|2022-01-16 23:29:50|4669.54|4668.94|4669.17|4668.57|4669.54|4668.94|4669.17|4668.57|8
1642375800000|2022-01-16 23:30:00|4669.67|4669.07|4668.92|4668.32|4669.92|4669.32|4668.54|4667.94|61
1642375810000|2022-01-16 23:30:10|4669.04|4668.44|4669.42|4668.82|4669.42|4668.82|4669.04|4668.44|23
1642375820000|2022-01-16 23:30:20|4669.67|4669.07|4670.17|4669.57|4670.17|4669.57|4669.67|4669.07|26
1642375830000|2022-01-16 23:30:30|4670.42|4669.82|4670.92|4670.32|4670.92|4670.32|4670.42|4669.82|25
1642375840000|2022-01-16 23:30:40|4671.04|4670.44|4670.92|4670.32|4671.42|4670.82|4670.92|4670.32|47
1642375850000|2022-01-16 23:30:50|4670.67|4670.07|4670.42|4669.82|4670.67|4670.07|4670.42|4669.82|5
1642375860000|2022-01-16 23:31:00|4669.92|4669.32|4669.42|4668.82|4669.92|4669.32|4668.92|4668.32|98
1642375870000|2022-01-16 23:31:10|4669.17|4668.57|4669.42|4668.82|4669.67|4669.07|4668.92|4668.32|29
1642375880000|2022-01-16 23:31:20|4669.54|4668.94|4669.17|4668.57|4670.04|4669.44|4669.17|4668.57|16
1642375890000|2022-01-16 23:31:30|4669.29|4668.69|4669.17|4668.57|4669.42|4668.82|4669.17|4668.57|8
1642375900000|2022-01-16 23:31:40|4668.92|4668.32|4669.04|4668.44|4669.17|4668.57|4668.92|4668.32|8
1642375910000|2022-01-16 23:31:50|4668.79|4668.19|4668.79|4668.19|4668.92|4668.32|4668.79|4668.19|7
1642375920000|2022-01-16 23:32:00|4668.67|4668.07|4668.67|4668.07|4668.79|4668.19|4668.54|4667.94|45
1642375930000|2022-01-16 23:32:10|4668.79|4668.19|4669.17|4668.57|4669.29|4668.69|4668.79|4668.19|13
1642375950000|2022-01-16 23:32:30|4668.92|4668.32|4669.17|4668.57|4669.17|4668.57|4668.67|4668.07|12
1642375960000|2022-01-16 23:32:40|4668.92|4668.32|4669.17|4668.57|4669.17|4668.57|4668.92|4668.32|9
1642375970000|2022-01-16 23:32:50|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|19
1642375980000|2022-01-16 23:33:00|4669.54|4668.94|4669.42|4668.82|4669.54|4668.94|4669.42|4668.82|17
1642375990000|2022-01-16 23:33:10|4669.04|4668.44|4669.29|4668.69|4669.29|4668.69|4668.92|4668.32|16
1642376000000|2022-01-16 23:33:20|4669.17|4668.57|4668.79|4668.19|4669.17|4668.57|4668.79|4668.19|22
1642376010000|2022-01-16 23:33:30|4668.67|4668.07|4668.79|4668.19|4668.79|4668.19|4668.54|4667.94|7
1642376020000|2022-01-16 23:33:40|4669.04|4668.44|4669.17|4668.57|4669.17|4668.57|4668.92|4668.32|3
1642376030000|2022-01-16 23:33:50|4668.67|4668.07|4668.54|4667.94|4668.67|4668.07|4668.54|4667.94|17
1642376040000|2022-01-16 23:34:00|4668.67|4668.07|4669.04|4668.44|4669.17|4668.57|4668.67|4668.07|10
1642376050000|2022-01-16 23:34:10|4668.92|4668.32|4669.17|4668.57|4669.17|4668.57|4668.92|4668.32|5
1642376060000|2022-01-16 23:34:20|4668.92|4668.32|4668.92|4668.32|4669.04|4668.44|4668.92|4668.32|7
1642376070000|2022-01-16 23:34:30|4669.04|4668.44|4668.92|4668.32|4669.04|4668.44|4668.92|4668.32|4
1642376080000|2022-01-16 23:34:40|4669.17|4668.57|4669.04|4668.44|4669.17|4668.57|4668.92|4668.32|18
1642376090000|2022-01-16 23:34:50|4668.92|4668.32|4668.79|4668.19|4668.92|4668.32|4668.79|4668.19|0
1642376100000|2022-01-16 23:35:00|4668.67|4668.07|4668.79|4668.19|4669.04|4668.44|4668.42|4667.82|17
1642376110000|2022-01-16 23:35:10|4668.92|4668.32|4668.67|4668.07|4669.04|4668.44|4668.67|4668.07|6
1642376120000|2022-01-16 23:35:20|||||||||2
1642376130000|2022-01-16 23:35:30|4668.42|4667.82|4667.92|4667.32|4668.42|4667.82|4667.92|4667.32|28
1642376140000|2022-01-16 23:35:40|4667.67|4667.07|4667.92|4667.32|4667.92|4667.32|4667.67|4667.07|29
1642376150000|2022-01-16 23:35:50|4668.04|4667.44|4667.92|4667.32|4668.17|4667.57|4667.92|4667.32|26
1642376160000|2022-01-16 23:36:00|4668.17|4667.57|4668.42|4667.82|4668.42|4667.82|4668.04|4667.44|19
1642376170000|2022-01-16 23:36:10|4668.67|4668.07|4669.17|4668.57|4669.17|4668.57|4668.67|4668.07|22
1642376180000|2022-01-16 23:36:20|4668.92|4668.32|4668.92|4668.32|4669.04|4668.44|4668.79|4668.19|23
1642376190000|2022-01-16 23:36:30|4668.79|4668.19|4669.04|4668.44|4669.17|4668.57|4668.42|4667.82|114
1642376200000|2022-01-16 23:36:40|4668.79|4668.19|4668.92|4668.32|4668.92|4668.32|4668.67|4668.07|28
1642376210000|2022-01-16 23:36:50|4669.42|4668.82|4670.17|4669.57|4670.17|4669.57|4669.42|4668.82|50
1642376220000|2022-01-16 23:37:00|4670.04|4669.44|4669.67|4669.07|4670.04|4669.44|4669.54|4668.94|39
1642376230000|2022-01-16 23:37:10|4669.92|4669.32|4670.17|4669.57|4670.17|4669.57|4669.92|4669.32|12
1642376240000|2022-01-16 23:37:20|4670.29|4669.69|4671.17|4670.57|4671.92|4671.32|4670.29|4669.69|159
1642376250000|2022-01-16 23:37:30|4671.04|4670.44|4670.92|4670.32|4671.17|4670.57|4670.67|4670.07|56
1642376260000|2022-01-16 23:37:40|4671.04|4670.44|4671.04|4670.44|4671.17|4670.57|4670.92|4670.32|26
1642376270000|2022-01-16 23:37:50|4670.92|4670.32|4670.67|4670.07|4671.17|4670.57|4670.67|4670.07|31
1642376280000|2022-01-16 23:38:00|4670.79|4670.19|4670.92|4670.32|4670.92|4670.32|4670.67|4670.07|22
1642376290000|2022-01-16 23:38:10|4670.79|4670.19|4671.67|4671.07|4671.67|4671.07|4670.79|4670.19|23
1642376300000|2022-01-16 23:38:20|4671.54|4670.94|4671.92|4671.32|4671.92|4671.32|4671.42|4670.82|22
1642376310000|2022-01-16 23:38:30|4671.67|4671.07|4671.67|4671.07|4671.92|4671.32|4671.42|4670.82|8
1642376320000|2022-01-16 23:38:40|4671.42|4670.82|4671.67|4671.07|4671.67|4671.07|4671.42|4670.82|2
1642376330000|2022-01-16 23:38:50|4671.54|4670.94|4671.29|4670.69|4671.67|4671.07|4671.29|4670.69|5
1642376340000|2022-01-16 23:39:00|4671.17|4670.57|4671.17|4670.57|4671.29|4670.69|4670.92|4670.32|30
1642376350000|2022-01-16 23:39:10|4671.04|4670.44|4670.92|4670.32|4671.04|4670.44|4670.92|4670.32|4
1642376360000|2022-01-16 23:39:20|4670.79|4670.19|4670.67|4670.07|4670.92|4670.32|4670.67|4670.07|17
1642376370000|2022-01-16 23:39:30|4670.54|4669.94|4670.92|4670.32|4670.92|4670.32|4670.54|4669.94|15
1642376380000|2022-01-16 23:39:40|4670.79|4670.19|4670.67|4670.07|4670.79|4670.19|4670.67|4670.07|11
1642376390000|2022-01-16 23:39:50|4670.42|4669.82|4670.42|4669.82|4670.42|4669.82|4670.42|4669.82|6
1642376400000|2022-01-16 23:40:00|4670.54|4669.94|4670.17|4669.57|4670.54|4669.94|4669.79|4669.19|29
1642376410000|2022-01-16 23:40:10|4670.04|4669.44|4670.17|4669.57|4670.29|4669.69|4670.04|4669.44|3
1642376420000|2022-01-16 23:40:20|4669.92|4669.32|4669.79|4669.19|4669.92|4669.32|4669.79|4669.19|12
1642376430000|2022-01-16 23:40:30|4669.92|4669.32|4670.04|4669.44|4670.04|4669.44|4669.79|4669.19|6
1642376440000|2022-01-16 23:40:40|4669.92|4669.32|4669.67|4669.07|4669.92|4669.32|4669.67|4669.07|6
1642376450000|2022-01-16 23:40:50|4669.79|4669.19|4669.67|4669.07|4669.79|4669.19|4669.67|4669.07|9
1642376460000|2022-01-16 23:41:00|4669.54|4668.94|4670.04|4669.44|4670.17|4669.57|4669.42|4668.82|13
1642376470000|2022-01-16 23:41:10|4669.92|4669.32|4669.92|4669.32|4670.17|4669.57|4669.92|4669.32|9
1642376480000|2022-01-16 23:41:20|4670.04|4669.44|4670.42|4669.82|4670.42|4669.82|4670.04|4669.44|9
1642376490000|2022-01-16 23:41:30|4670.54|4669.94|4670.42|4669.82|4670.67|4670.07|4670.42|4669.82|17
1642376500000|2022-01-16 23:41:40|4670.79|4670.19|4670.92|4670.32|4670.92|4670.32|4670.67|4670.07|9
1642376510000|2022-01-16 23:41:50|4671.17|4670.57|4670.42|4669.82|4671.17|4670.57|4670.42|4669.82|36
1642376520000|2022-01-16 23:42:00|4670.54|4669.94|4670.92|4670.32|4670.92|4670.32|4670.54|4669.94|7
1642376530000|2022-01-16 23:42:10|4670.79|4670.19|4670.92|4670.32|4670.92|4670.32|4670.67|4670.07|11
1642376540000|2022-01-16 23:42:20|4671.04|4670.44|4670.92|4670.32|4671.04|4670.44|4670.92|4670.32|7
1642376550000|2022-01-16 23:42:30|4671.04|4670.44|4671.17|4670.57|4671.42|4670.82|4671.04|4670.44|6
1642376560000|2022-01-16 23:42:40|4670.92|4670.32|4671.04|4670.44|4671.04|4670.44|4670.92|4670.32|10
1642376570000|2022-01-16 23:42:50|4670.92|4670.32|4670.92|4670.32|4671.17|4670.57|4670.92|4670.32|2
1642376580000|2022-01-16 23:43:00|4670.79|4670.19|4671.17|4670.57|4671.17|4670.57|4670.79|4670.19|15
1642376590000|2022-01-16 23:43:10|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|10
1642376600000|2022-01-16 23:43:20|4670.79|4670.19|4670.54|4669.94|4670.79|4670.19|4670.54|4669.94|6
1642376610000|2022-01-16 23:43:30|4670.42|4669.82|4670.67|4670.07|4670.92|4670.32|4670.42|4669.82|15
1642376620000|2022-01-16 23:43:40|4670.79|4670.19|4670.67|4670.07|4671.17|4670.57|4670.67|4670.07|9
1642376630000|2022-01-16 23:43:50|4670.79|4670.19|4671.04|4670.44|4671.42|4670.82|4670.67|4670.07|32
1642376640000|2022-01-16 23:44:00|4671.17|4670.57|4671.29|4670.69|4671.29|4670.69|4671.04|4670.44|4
1642376650000|2022-01-16 23:44:10|4670.92|4670.32|4670.79|4670.19|4671.17|4670.57|4670.79|4670.19|6
1642376660000|2022-01-16 23:44:20|4671.04|4670.44|4670.92|4670.32|4671.04|4670.44|4670.92|4670.32|3
1642376670000|2022-01-16 23:44:30|4670.42|4669.82|4670.17|4669.57|4670.42|4669.82|4670.17|4669.57|14
1642376680000|2022-01-16 23:44:40|4670.29|4669.69|4670.67|4670.07|4670.67|4670.07|4670.29|4669.69|3
1642376690000|2022-01-16 23:44:50|4670.54|4669.94|4669.67|4669.07|4670.54|4669.94|4669.67|4669.07|87
1642376700000|2022-01-16 23:45:00|4669.42|4668.82|4669.92|4669.32|4669.92|4669.32|4669.42|4668.82|49
1642376710000|2022-01-16 23:45:10|4671.79|4671.19|4670.54|4669.94|4671.79|4671.19|4670.29|4669.69|233
1642376720000|2022-01-16 23:45:20|4670.42|4669.82|4670.42|4669.82|4670.67|4670.07|4670.29|4669.69|10
1642376730000|2022-01-16 23:45:30|4670.29|4669.69|4669.92|4669.32|4670.29|4669.69|4669.92|4669.32|20
1642376740000|2022-01-16 23:45:40|4669.79|4669.19|4669.67|4669.07|4669.92|4669.32|4669.67|4669.07|18
1642376750000|2022-01-16 23:45:50|4669.92|4669.32|4670.17|4669.57|4670.17|4669.57|4669.92|4669.32|16
1642376760000|2022-01-16 23:46:00|4670.29|4669.69|4669.92|4669.32|4670.42|4669.82|4669.67|4669.07|30
1642376770000|2022-01-16 23:46:10|4670.04|4669.44|4670.42|4669.82|4670.42|4669.82|4670.04|4669.44|24
1642376780000|2022-01-16 23:46:20|4670.29|4669.69|4669.92|4669.32|4670.42|4669.82|4669.92|4669.32|19
1642376790000|2022-01-16 23:46:30|4670.17|4669.57|4669.92|4669.32|4670.17|4669.57|4669.92|4669.32|16
1642376800000|2022-01-16 23:46:40|4670.04|4669.44|4670.17|4669.57|4670.29|4669.69|4670.04|4669.44|9
1642376810000|2022-01-16 23:46:50|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|4669.79|4669.19|19
1642376820000|2022-01-16 23:47:00|4669.79|4669.19|4670.67|4670.07|4670.92|4670.32|4669.79|4669.19|55
1642376830000|2022-01-16 23:47:10|4670.79|4670.19|4671.04|4670.44|4671.17|4670.57|4670.79|4670.19|61
1642376840000|2022-01-16 23:47:20|4671.17|4670.57|4670.67|4670.07|4671.54|4670.94|4670.67|4670.07|70
1642376850000|2022-01-16 23:47:30|4670.79|4670.19|4669.79|4669.19|4670.79|4670.19|4669.67|4669.07|79
1642376860000|2022-01-16 23:47:40|4669.92|4669.32|4668.17|4667.57|4669.92|4669.32|4668.17|4667.57|76
1642376870000|2022-01-16 23:47:50|4668.42|4667.82|4667.17|4666.57|4668.42|4667.82|4666.92|4666.32|128
1642376880000|2022-01-16 23:48:00|4666.92|4666.32|4666.79|4666.19|4666.92|4666.32|4665.92|4665.32|129
1642376890000|2022-01-16 23:48:10|4666.67|4666.07|4666.67|4666.07|4667.67|4667.07|4666.42|4665.82|188
1642376900000|2022-01-16 23:48:20|4666.79|4666.19|4667.17|4666.57|4667.79|4667.19|4666.67|4666.07|38
1642376910000|2022-01-16 23:48:30|4667.04|4666.44|4667.67|4667.07|4667.67|4667.07|4666.92|4666.32|57
1642376920000|2022-01-16 23:48:40|4667.42|4666.82|4666.67|4666.07|4667.67|4667.07|4666.67|4666.07|42
1642376930000|2022-01-16 23:48:50|4666.42|4665.82|4666.42|4665.82|4666.67|4666.07|4666.17|4665.57|67
1642376940000|2022-01-16 23:49:00|4665.92|4665.32|4665.92|4665.32|4666.29|4665.69|4665.92|4665.32|68
1642376950000|2022-01-16 23:49:10|4665.67|4665.07|4666.67|4666.07|4666.92|4666.32|4665.67|4665.07|36
1642376960000|2022-01-16 23:49:20|4666.79|4666.19|4666.67|4666.07|4666.92|4666.32|4666.67|4666.07|18
1642376970000|2022-01-16 23:49:30|4666.54|4665.94|4666.17|4665.57|4666.67|4666.07|4666.17|4665.57|18
1642376980000|2022-01-16 23:49:40|4666.42|4665.82|4666.42|4665.82|4666.42|4665.82|4666.17|4665.57|22
1642376990000|2022-01-16 23:49:50|4666.67|4666.07|4666.67|4666.07|4666.92|4666.32|4666.42|4665.82|39
1642377000000|2022-01-16 23:50:00|4666.79|4666.19|4667.42|4666.82|4667.67|4667.07|4666.67|4666.07|34
1642377010000|2022-01-16 23:50:10|4667.29|4666.69|4667.42|4666.82|4667.67|4667.07|4667.17|4666.57|50
1642377020000|2022-01-16 23:50:20|4667.17|4666.57|4667.17|4666.57|4667.42|4666.82|4667.17|4666.57|13
1642377030000|2022-01-16 23:50:30|4667.29|4666.69|4666.92|4666.32|4667.29|4666.69|4666.92|4666.32|42
1642377040000|2022-01-16 23:50:40|4666.67|4666.07|4666.92|4666.32|4667.17|4666.57|4666.67|4666.07|13
1642377050000|2022-01-16 23:50:50|4667.04|4666.44|4666.92|4666.32|4667.04|4666.44|4666.92|4666.32|10
1642377060000|2022-01-16 23:51:00|4667.04|4666.44|4667.67|4667.07|4667.67|4667.07|4667.04|4666.44|6
1642377070000|2022-01-16 23:51:10|4667.42|4666.82|4667.54|4666.94|4667.67|4667.07|4667.42|4666.82|22
1642377080000|2022-01-16 23:51:20|4667.42|4666.82|4667.92|4667.32|4667.92|4667.32|4667.42|4666.82|25
1642377090000|2022-01-16 23:51:30|4667.67|4667.07|4667.92|4667.32|4667.92|4667.32|4667.42|4666.82|66
1642377100000|2022-01-16 23:51:40|4668.04|4667.44|4668.17|4667.57|4668.17|4667.57|4668.04|4667.44|22
1642377110000|2022-01-16 23:51:50|4668.42|4667.82|4668.67|4668.07|4668.79|4668.19|4668.29|4667.69|115
1642377120000|2022-01-16 23:52:00|4668.79|4668.19|4668.17|4667.57|4668.79|4668.19|4668.04|4667.44|19
1642377130000|2022-01-16 23:52:10|4668.29|4667.69|4668.17|4667.57|4668.29|4667.69|4668.17|4667.57|2
1642377140000|2022-01-16 23:52:20|4667.92|4667.32|4668.17|4667.57|4668.17|4667.57|4667.67|4667.07|33
1642377150000|2022-01-16 23:52:30|4668.04|4667.44|4668.17|4667.57|4668.17|4667.57|4667.92|4667.32|1
1642377160000|2022-01-16 23:52:40|4668.04|4667.44|4667.92|4667.32|4668.04|4667.44|4667.79|4667.19|10
1642377170000|2022-01-16 23:52:50|4667.79|4667.19|4667.67|4667.07|4667.79|4667.19|4667.67|4667.07|0
1642377180000|2022-01-16 23:53:00|4667.42|4666.82|4667.67|4667.07|4667.67|4667.07|4667.04|4666.44|15
1642377190000|2022-01-16 23:53:10|4667.54|4666.94|4667.42|4666.82|4667.54|4666.94|4667.42|4666.82|10
1642377200000|2022-01-16 23:53:20|4667.29|4666.69|4667.67|4667.07|4667.79|4667.19|4667.29|4666.69|4
1642377210000|2022-01-16 23:53:30|4667.79|4667.19|4668.17|4667.57|4668.17|4667.57|4667.79|4667.19|14
1642377220000|2022-01-16 23:53:40|4668.42|4667.82|4668.42|4667.82|4668.42|4667.82|4668.17|4667.57|14
1642377230000|2022-01-16 23:53:50|4668.67|4668.07|4668.67|4668.07|4668.67|4668.07|4668.67|4668.07|14
1642377240000|2022-01-16 23:54:00|4668.42|4667.82|4669.17|4668.57|4669.17|4668.57|4668.42|4667.82|16
1642377250000|2022-01-16 23:54:10|4669.29|4668.69|4668.92|4668.32|4669.42|4668.82|4668.92|4668.32|33
1642377260000|2022-01-16 23:54:20|4668.67|4668.07|4668.29|4667.69|4668.67|4668.07|4668.29|4667.69|10
1642377270000|2022-01-16 23:54:30|4668.42|4667.82|4668.42|4667.82|4668.42|4667.82|4668.17|4667.57|9
1642377280000|2022-01-16 23:54:40|4668.54|4667.94|4668.67|4668.07|4668.79|4668.19|4668.54|4667.94|1
1642377290000|2022-01-16 23:54:50|4668.29|4667.69|4668.67|4668.07|4668.67|4668.07|4668.29|4667.69|4
1642377300000|2022-01-16 23:55:00|4668.79|4668.19|4669.29|4668.69|4669.42|4668.82|4668.79|4668.19|16
1642377310000|2022-01-16 23:55:10|4669.42|4668.82|4669.92|4669.32|4670.17|4669.57|4669.42|4668.82|49
1642377320000|2022-01-16 23:55:20|4669.67|4669.07|4669.42|4668.82|4669.67|4669.07|4669.29|4668.69|16
1642377330000|2022-01-16 23:55:30|4669.67|4669.07|4669.17|4668.57|4669.67|4669.07|4669.17|4668.57|5
1642377340000|2022-01-16 23:55:40|4669.04|4668.44|4668.92|4668.32|4669.17|4668.57|4668.92|4668.32|7
1642377350000|2022-01-16 23:55:50|4669.17|4668.57|4668.42|4667.82|4669.17|4668.57|4668.42|4667.82|34
1642377360000|2022-01-16 23:56:00|4668.29|4667.69|4667.79|4667.19|4668.29|4667.69|4667.67|4667.07|41
1642377370000|2022-01-16 23:56:10|4667.67|4667.07|4667.17|4666.57|4667.92|4667.32|4667.17|4666.57|20
1642377380000|2022-01-16 23:56:20|4666.92|4666.32|4667.67|4667.07|4667.79|4667.19|4666.92|4666.32|36
1642377390000|2022-01-16 23:56:30|4667.54|4666.94|4667.17|4666.57|4667.67|4667.07|4667.17|4666.57|15
1642377400000|2022-01-16 23:56:40|4667.04|4666.44|4666.79|4666.19|4667.04|4666.44|4666.67|4666.07|14
1642377410000|2022-01-16 23:56:50|4666.92|4666.32|4667.04|4666.44|4667.04|4666.44|4666.79|4666.19|9
1642377420000|2022-01-16 23:57:00|4667.17|4666.57|4667.67|4667.07|4667.67|4667.07|4666.67|4666.07|51
1642377430000|2022-01-16 23:57:10|4667.54|4666.94|4667.67|4667.07|4667.67|4667.07|4667.54|4666.94|3
1642377440000|2022-01-16 23:57:20|4667.79|4667.19|4668.04|4667.44|4668.29|4667.69|4667.79|4667.19|9
1642377450000|2022-01-16 23:57:30|4668.17|4667.57|4667.67|4667.07|4668.17|4667.57|4667.67|4667.07|15
1642377460000|2022-01-16 23:57:40|4667.79|4667.19|4667.42|4666.82|4667.79|4667.19|4667.42|4666.82|10
1642377470000|2022-01-16 23:57:50|4667.17|4666.57|4666.17|4665.57|4667.17|4666.57|4666.17|4665.57|71
1642377480000|2022-01-16 23:58:00|4666.42|4665.82|4666.17|4665.57|4666.42|4665.82|4665.92|4665.32|40
1642377490000|2022-01-16 23:58:10|4666.29|4665.69|4665.17|4664.57|4666.29|4665.69|4665.04|4664.44|73
1642377500000|2022-01-16 23:58:20|4665.04|4664.44|4665.92|4665.32|4666.04|4665.44|4665.04|4664.44|41
1642377510000|2022-01-16 23:58:30|4666.04|4665.44|4665.54|4664.94|4666.17|4665.57|4665.42|4664.82|19
1642377520000|2022-01-16 23:58:40|4665.42|4664.82|4665.42|4664.82|4665.79|4665.19|4665.29|4664.69|30
1642377530000|2022-01-16 23:58:50|4665.17|4664.57|4664.92|4664.32|4665.17|4664.57|4664.92|4664.32|32
1642377540000|2022-01-16 23:59:00|4665.17|4664.57|4665.42|4664.82|4665.42|4664.82|4664.92|4664.32|6
1642377550000|2022-01-16 23:59:10|4665.29|4664.69|4665.17|4664.57|4665.42|4664.82|4665.17|4664.57|7
1642377560000|2022-01-16 23:59:20|4665.42|4664.82|4665.42|4664.82|4665.42|4664.82|4665.29|4664.69|8
1642377570000|2022-01-16 23:59:30|4665.67|4665.07|4665.29|4664.69|4665.79|4665.19|4665.17|4664.57|20
1642377580000|2022-01-16 23:59:40|4665.17|4664.57|4665.29|4664.69|4665.42|4664.82|4665.04|4664.44|17
1642377590000|2022-01-16 23:59:50|4665.42|4664.82|4665.04|4664.44|4665.42|4664.82|4664.92|4664.32|36
1642377600000|2022-01-17 00:00:00|4665.17|4664.57|4664.79|4664.19|4665.29|4664.69|4664.67|4664.07|151
1642377610000|2022-01-17 00:00:10|4664.92|4664.32|4665.42|4664.82|4665.54|4664.94|4664.79|4664.19|14
1642377620000|2022-01-17 00:00:20|4665.29|4664.69|4665.42|4664.82|4665.42|4664.82|4664.67|4664.07|39
1642377630000|2022-01-17 00:00:30|4665.17|4664.57|4665.42|4664.82|4665.42|4664.82|4665.17|4664.57|8
1642377640000|2022-01-17 00:00:40|4665.67|4665.07|4666.17|4665.57|4666.42|4665.82|4665.67|4665.07|42
1642377650000|2022-01-17 00:00:50|4665.92|4665.32|4666.04|4665.44|4666.42|4665.82|4665.67|4665.07|93
1642377660000|2022-01-17 00:01:00|4665.79|4665.19|4664.92|4664.32|4666.42|4665.82|4664.92|4664.32|129
1642377670000|2022-01-17 00:01:10|4664.67|4664.07|4665.17|4664.57|4665.67|4665.07|4664.67|4664.07|24
1642377680000|2022-01-17 00:01:20|4664.92|4664.32|4664.79|4664.19|4665.29|4664.69|4664.79|4664.19|12
1642377690000|2022-01-17 00:01:30|4665.04|4664.44|4664.42|4663.82|4665.04|4664.44|4664.42|4663.82|46
1642377700000|2022-01-17 00:01:40|4663.92|4663.32|4663.42|4662.82|4663.92|4663.32|4663.42|4662.82|107
1642377710000|2022-01-17 00:01:50|4663.29|4662.69|4664.92|4664.32|4664.92|4664.32|4663.29|4662.69|33
1642377720000|2022-01-17 00:02:00|4664.67|4664.07|4664.29|4663.69|4664.67|4664.07|4664.17|4663.57|54
1642377730000|2022-01-17 00:02:10|4664.42|4663.82|4665.17|4664.57|4665.17|4664.57|4664.17|4663.57|34
1642377740000|2022-01-17 00:02:20|4665.29|4664.69|4665.04|4664.44|4665.29|4664.69|4664.92|4664.32|35
1642377750000|2022-01-17 00:02:30|4664.67|4664.07|4664.29|4663.69|4664.79|4664.19|4664.29|4663.69|16
1642377760000|2022-01-17 00:02:40|4664.17|4663.57|4663.92|4663.32|4664.42|4663.82|4663.92|4663.32|57
1642377770000|2022-01-17 00:02:50|4663.42|4662.82|4663.42|4662.82|4663.67|4663.07|4663.42|4662.82|37
1642377780000|2022-01-17 00:03:00|4663.17|4662.57|4662.92|4662.32|4663.17|4662.57|4662.92|4662.32|74
1642377790000|2022-01-17 00:03:10|4662.42|4661.82|4662.42|4661.82|4662.42|4661.82|4662.42|4661.82|64
1642377800000|2022-01-17 00:03:20|4662.54|4661.94|4663.42|4662.82|4663.54|4662.94|4662.42|4661.82|65
1642377810000|2022-01-17 00:03:30|4663.29|4662.69|4663.67|4663.07|4663.67|4663.07|4663.29|4662.69|19
1642377820000|2022-01-17 00:03:40|4663.92|4663.32|4662.92|4662.32|4663.92|4663.32|4662.79|4662.19|36
1642377830000|2022-01-17 00:03:50|4663.04|4662.44|4662.67|4662.07|4663.17|4662.57|4662.42|4661.82|28
1642377840000|2022-01-17 00:04:00|4662.42|4661.82|4662.67|4662.07|4663.17|4662.57|4661.67|4661.07|124
1642377850000|2022-01-17 00:04:10|4662.79|4662.19|4662.42|4661.82|4662.92|4662.32|4662.42|4661.82|20
1642377860000|2022-01-17 00:04:20|4661.92|4661.32|4661.92|4661.32|4661.92|4661.32|4661.67|4661.07|33
1642377870000|2022-01-17 00:04:30|4661.79|4661.19|4661.42|4660.82|4661.79|4661.19|4661.04|4660.44|114
1642377880000|2022-01-17 00:04:40|4661.54|4660.94|4661.92|4661.32|4661.92|4661.32|4661.42|4660.82|28
1642377890000|2022-01-17 00:04:50|4661.79|4661.19|4662.42|4661.82|4662.42|4661.82|4661.67|4661.07|41
1642377900000|2022-01-17 00:05:00|4662.17|4661.57|4662.92|4662.32|4663.17|4662.57|4662.04|4661.44|188
1642377910000|2022-01-17 00:05:10|4663.04|4662.44|4662.67|4662.07|4663.04|4662.44|4662.42|4661.82|19
1642377920000|2022-01-17 00:05:20|4662.54|4661.94|4662.67|4662.07|4663.17|4662.57|4662.54|4661.94|26
1642377930000|2022-01-17 00:05:30|4662.92|4662.32|4663.29|4662.69|4663.42|4662.82|4662.92|4662.32|68
1642377940000|2022-01-17 00:05:40|4663.42|4662.82|4663.54|4662.94|4663.67|4663.07|4663.29|4662.69|28
1642377950000|2022-01-17 00:05:50|4663.67|4663.07|4663.92|4663.32|4663.92|4663.32|4663.54|4662.94|40
1642377960000|2022-01-17 00:06:00|4663.42|4662.82|4663.67|4663.07|4663.92|4663.32|4663.29|4662.69|60
1642377970000|2022-01-17 00:06:10|4663.79|4663.19|4663.67|4663.07|4663.79|4663.19|4663.54|4662.94|41
1642377980000|2022-01-17 00:06:20|4663.54|4662.94|4663.42|4662.82|4663.67|4663.07|4663.42|4662.82|29
1642377990000|2022-01-17 00:06:30|4663.29|4662.69|4663.17|4662.57|4663.29|4662.69|4662.92|4662.32|72
1642378000000|2022-01-17 00:06:40|4663.29|4662.69|4663.79|4663.19|4663.92|4663.32|4663.17|4662.57|65
1642378010000|2022-01-17 00:06:50|4663.92|4663.32|4664.42|4663.82|4664.42|4663.82|4663.79|4663.19|48
1642378020000|2022-01-17 00:07:00|4664.67|4664.07|4665.42|4664.82|4665.42|4664.82|4664.42|4663.82|130
1642378030000|2022-01-17 00:07:10|4665.54|4664.94|4666.67|4666.07|4667.17|4666.57|4665.54|4664.94|286
1642378040000|2022-01-17 00:07:20|4666.42|4665.82|4666.42|4665.82|4666.67|4666.07|4666.17|4665.57|34
1642378050000|2022-01-17 00:07:30|4666.29|4665.69|4666.54|4665.94|4666.67|4666.07|4666.17|4665.57|27
1642378060000|2022-01-17 00:07:40|4666.42|4665.82|4666.42|4665.82|4666.42|4665.82|4666.04|4665.44|23
1642378070000|2022-01-17 00:07:50|4666.67|4666.07|4666.17|4665.57|4666.67|4666.07|4666.17|4665.57|14
1642378080000|2022-01-17 00:08:00|4665.92|4665.32|4665.42|4664.82|4665.92|4665.32|4665.42|4664.82|103
1642378090000|2022-01-17 00:08:10|4665.17|4664.57|4665.17|4664.57|4665.42|4664.82|4664.92|4664.32|46
1642378100000|2022-01-17 00:08:20|4665.29|4664.69|4665.67|4665.07|4665.67|4665.07|4665.29|4664.69|9
1642378110000|2022-01-17 00:08:30|4665.54|4664.94|4665.54|4664.94|4665.67|4665.07|4665.17|4664.57|28
1642378120000|2022-01-17 00:08:40|4665.67|4665.07|4665.92|4665.32|4666.17|4665.57|4665.67|4665.07|17
1642378130000|2022-01-17 00:08:50|4666.17|4665.57|4666.92|4666.32|4666.92|4666.32|4666.17|4665.57|63
1642378140000|2022-01-17 00:09:00|4666.79|4666.19|4666.29|4665.69|4666.79|4666.19|4666.17|4665.57|55
1642378150000|2022-01-17 00:09:10|4666.42|4665.82|4666.42|4665.82|4666.67|4666.07|4666.17|4665.57|84
1642378160000|2022-01-17 00:09:20|4666.17|4665.57|4666.42|4665.82|4666.42|4665.82|4666.17|4665.57|28
1642378170000|2022-01-17 00:09:30|4666.29|4665.69|4666.17|4665.57|4666.42|4665.82|4666.17|4665.57|8
1642378180000|2022-01-17 00:09:40|4666.04|4665.44|4666.42|4665.82|4666.42|4665.82|4666.04|4665.44|2
1642378190000|2022-01-17 00:09:50|4666.67|4666.07|4666.42|4665.82|4666.79|4666.19|4666.42|4665.82|30
1642378200000|2022-01-17 00:10:00|4666.54|4665.94|4666.67|4666.07|4666.92|4666.32|4666.42|4665.82|49
1642378210000|2022-01-17 00:10:10|4666.79|4666.19|4666.92|4666.32|4666.92|4666.32|4666.79|4666.19|19
1642378220000|2022-01-17 00:10:20|4667.04|4666.44|4667.17|4666.57|4667.17|4666.57|4666.67|4666.07|82
1642378230000|2022-01-17 00:10:30|4667.42|4666.82|4667.42|4666.82|4667.42|4666.82|4667.17|4666.57|14
1642378240000|2022-01-17 00:10:40|4667.17|4666.57|4667.42|4666.82|4667.42|4666.82|4667.17|4666.57|12
1642378250000|2022-01-17 00:10:50|4667.54|4666.94|4667.17|4666.57|4667.54|4666.94|4667.17|4666.57|31
1642378260000|2022-01-17 00:11:00|4667.04|4666.44|4667.54|4666.94|4667.54|4666.94|4667.04|4666.44|44
1642378270000|2022-01-17 00:11:10|4667.42|4666.82|4667.42|4666.82|4667.54|4666.94|4667.42|4666.82|24
1642378280000|2022-01-17 00:11:20|4667.29|4666.69|4666.92|4666.32|4667.54|4666.94|4666.79|4666.19|20
1642378290000|2022-01-17 00:11:30|4666.79|4666.19|4666.42|4665.82|4666.79|4666.19|4666.29|4665.69|50
1642378300000|2022-01-17 00:11:40|4666.29|4665.69|4666.42|4665.82|4666.54|4665.94|4666.17|4665.57|17
1642378310000|2022-01-17 00:11:50|4666.17|4665.57|4666.17|4665.57|4666.67|4666.07|4666.17|4665.57|62
1642378320000|2022-01-17 00:12:00|4665.92|4665.32|4665.17|4664.57|4666.04|4665.44|4664.92|4664.32|81
1642378330000|2022-01-17 00:12:10|4664.92|4664.32|4664.92|4664.32|4665.17|4664.57|4664.92|4664.32|56
1642378340000|2022-01-17 00:12:20|4664.67|4664.07|4663.92|4663.32|4664.79|4664.19|4663.92|4663.32|144
1642378350000|2022-01-17 00:12:30|4663.79|4663.19|4664.04|4663.44|4664.04|4663.44|4663.79|4663.19|60
1642378360000|2022-01-17 00:12:40|4663.92|4663.32|4664.54|4663.94|4664.67|4664.07|4663.92|4663.32|82
1642378370000|2022-01-17 00:12:50|4664.42|4663.82|4664.67|4664.07|4664.92|4664.32|4664.42|4663.82|16
1642378380000|2022-01-17 00:13:00|4664.79|4664.19|4664.67|4664.07|4665.17|4664.57|4664.67|4664.07|33
1642378390000|2022-01-17 00:13:10|4664.42|4663.82|4664.67|4664.07|4664.67|4664.07|4664.17|4663.57|21
1642378400000|2022-01-17 00:13:20|4664.79|4664.19|4664.92|4664.32|4664.92|4664.32|4664.67|4664.07|7
1642378410000|2022-01-17 00:13:30|4665.04|4664.44|4665.17|4664.57|4665.29|4664.69|4664.92|4664.32|8
1642378420000|2022-01-17 00:13:40|4665.29|4664.69|4665.67|4665.07|4665.67|4665.07|4665.29|4664.69|11
1642378430000|2022-01-17 00:13:50|4665.42|4664.82|4665.29|4664.69|4665.67|4665.07|4665.29|4664.69|18
1642378440000|2022-01-17 00:14:00|4665.42|4664.82|4665.42|4664.82|4665.42|4664.82|4664.92|4664.32|9
1642378450000|2022-01-17 00:14:10|4665.29|4664.69|4665.67|4665.07|4665.67|4665.07|4665.29|4664.69|0
1642378460000|2022-01-17 00:14:20|4665.54|4664.94|4665.42|4664.82|4665.67|4665.07|4665.42|4664.82|2
1642378470000|2022-01-17 00:14:30|4665.17|4664.57|4664.67|4664.07|4665.17|4664.57|4664.67|4664.07|13
1642378480000|2022-01-17 00:14:40|4664.42|4663.82|4664.42|4663.82|4664.67|4664.07|4664.42|4663.82|17
1642378490000|2022-01-17 00:14:50|4664.67|4664.07|4664.92|4664.32|4664.92|4664.32|4664.67|4664.07|21
1642378500000|2022-01-17 00:15:00|4664.79|4664.19|4664.67|4664.07|4664.79|4664.19|4664.67|4664.07|16
1642378510000|2022-01-17 00:15:10|4664.92|4664.32|4664.29|4663.69|4664.92|4664.32|4664.17|4663.57|44
1642378520000|2022-01-17 00:15:20|4664.17|4663.57|4662.92|4662.32|4664.42|4663.82|4662.67|4662.07|100
1642378530000|2022-01-17 00:15:30|4663.17|4662.57|4663.17|4662.57|4663.17|4662.57|4662.92|4662.32|57
1642378540000|2022-01-17 00:15:40|4663.42|4662.82|4662.92|4662.32|4663.67|4663.07|4662.92|4662.32|83
1642378550000|2022-01-17 00:15:50|4662.67|4662.07|4662.67|4662.07|4662.92|4662.32|4662.17|4661.57|113
1642378560000|2022-01-17 00:16:00|4663.17|4662.57|4663.04|4662.44|4663.42|4662.82|4662.67|4662.07|59
1642378570000|2022-01-17 00:16:10|4663.17|4662.57|4662.67|4662.07|4663.17|4662.57|4662.42|4661.82|13
1642378580000|2022-01-17 00:16:20|4662.54|4661.94|4662.17|4661.57|4662.67|4662.07|4662.17|4661.57|41
1642378590000|2022-01-17 00:16:30|4662.29|4661.69|4662.17|4661.57|4662.42|4661.82|4662.17|4661.57|7
1642378600000|2022-01-17 00:16:40|4662.29|4661.69|4662.17|4661.57|4662.42|4661.82|4662.17|4661.57|9
1642378610000|2022-01-17 00:16:50|4662.29|4661.69|4661.42|4660.82|4662.42|4661.82|4661.42|4660.82|49
1642378620000|2022-01-17 00:17:00|4661.67|4661.07|4661.42|4660.82|4661.67|4661.07|4661.04|4660.44|208
1642378630000|2022-01-17 00:17:10|4661.17|4660.57|4661.17|4660.57|4661.29|4660.69|4660.92|4660.32|39
1642378640000|2022-01-17 00:17:20|4661.42|4660.82|4660.79|4660.19|4661.42|4660.82|4660.79|4660.19|36
1642378650000|2022-01-17 00:17:30|4660.67|4660.07|4660.67|4660.07|4660.67|4660.07|4660.17|4659.57|71
1642378660000|2022-01-17 00:17:40|4660.42|4659.82|4660.92|4660.32|4660.92|4660.32|4660.42|4659.82|88
1642378670000|2022-01-17 00:17:50|4661.04|4660.44|4661.17|4660.57|4661.17|4660.57|4660.92|4660.32|17
1642378680000|2022-01-17 00:18:00|4660.92|4660.32|4661.17|4660.57|4661.17|4660.57|4660.92|4660.32|45
1642378690000|2022-01-17 00:18:10|4661.04|4660.44|4661.17|4660.57|4661.29|4660.69|4660.92|4660.32|34
1642378700000|2022-01-17 00:18:20|4661.29|4660.69|4661.67|4661.07|4661.92|4661.32|4661.29|4660.69|37
1642378710000|2022-01-17 00:18:30|4661.54|4660.94|4661.92|4661.32|4661.92|4661.32|4661.42|4660.82|24
1642378720000|2022-01-17 00:18:40|4662.04|4661.44|4662.17|4661.57|4662.29|4661.69|4661.92|4661.32|26
1642378730000|2022-01-17 00:18:50|4662.29|4661.69|4661.92|4661.32|4662.42|4661.82|4661.67|4661.07|18
1642378740000|2022-01-17 00:19:00|4661.79|4661.19|4661.42|4660.82|4661.92|4661.32|4661.42|4660.82|44
1642378750000|2022-01-17 00:19:10|4661.17|4660.57|4662.17|4661.57|4662.17|4661.57|4661.17|4660.57|22
1642378760000|2022-01-17 00:19:20|4662.42|4661.82|4662.42|4661.82|4662.42|4661.82|4662.17|4661.57|41
1642378770000|2022-01-17 00:19:30|4662.54|4661.94|4662.67|4662.07|4662.67|4662.07|4662.17|4661.57|34
1642378780000|2022-01-17 00:19:40|4662.92|4662.32|4663.17|4662.57|4663.42|4662.82|4662.92|4662.32|50
1642378790000|2022-01-17 00:19:50|4663.04|4662.44|4662.67|4662.07|4663.04|4662.44|4662.54|4661.94|28
1642378800000|2022-01-17 00:20:00|4662.42|4661.82|4661.54|4660.94|4662.42|4661.82|4661.54|4660.94|57
1642378810000|2022-01-17 00:20:10|4661.42|4660.82|4660.42|4659.82|4661.67|4661.07|4660.42|4659.82|82
1642378820000|2022-01-17 00:20:20|4660.54|4659.94|4661.17|4660.57|4661.17|4660.57|4660.42|4659.82|27
1642378830000|2022-01-17 00:20:30|4660.92|4660.32|4660.79|4660.19|4661.17|4660.57|4660.67|4660.07|13
1642378840000|2022-01-17 00:20:40|4660.92|4660.32|4661.17|4660.57|4661.17|4660.57|4660.67|4660.07|4
1642378850000|2022-01-17 00:20:50|4660.92|4660.32|4661.17|4660.57|4661.17|4660.57|4660.92|4660.32|6
1642378860000|2022-01-17 00:21:00|4660.92|4660.32|4658.92|4658.32|4660.92|4660.32|4658.42|4657.82|370
1642378870000|2022-01-17 00:21:10|4658.67|4658.07|4658.92|4658.32|4658.92|4658.32|4658.67|4658.07|65
1642378880000|2022-01-17 00:21:20|4659.17|4658.57|4659.17|4658.57|4659.54|4658.94|4659.17|4658.57|59
1642378890000|2022-01-17 00:21:30|4659.42|4658.82|4659.42|4658.82|4659.67|4659.07|4658.92|4658.32|33
1642378900000|2022-01-17 00:21:40|4659.67|4659.07|4659.92|4659.32|4660.04|4659.44|4659.67|4659.07|24
1642378910000|2022-01-17 00:21:50|4660.17|4659.57|4660.17|4659.57|4660.17|4659.57|4659.92|4659.32|8
1642378920000|2022-01-17 00:22:00|4659.92|4659.32|4659.92|4659.32|4660.29|4659.69|4659.92|4659.32|18
1642378930000|2022-01-17 00:22:10|4660.17|4659.57|4660.17|4659.57|4660.17|4659.57|4660.17|4659.57|7
1642378940000|2022-01-17 00:22:20|4659.92|4659.32|4660.17|4659.57|4660.17|4659.57|4659.92|4659.32|5
1642378950000|2022-01-17 00:22:30|4660.42|4659.82|4660.17|4659.57|4660.42|4659.82|4659.92|4659.32|26
1642378960000|2022-01-17 00:22:40|4660.29|4659.69|4660.42|4659.82|4660.42|4659.82|4660.29|4659.69|25
1642378970000|2022-01-17 00:22:50|4660.17|4659.57|4660.17|4659.57|4660.17|4659.57|4660.04|4659.44|33
1642378980000|2022-01-17 00:23:00|4660.42|4659.82|4660.42|4659.82|4660.42|4659.82|4660.17|4659.57|5
1642378990000|2022-01-17 00:23:10|4660.29|4659.69|4660.42|4659.82|4660.42|4659.82|4660.17|4659.57|15
1642379000000|2022-01-17 00:23:20|4660.17|4659.57|4660.67|4660.07|4660.67|4660.07|4660.17|4659.57|12
1642379010000|2022-01-17 00:23:30|4660.42|4659.82|4660.67|4660.07|4660.67|4660.07|4660.42|4659.82|27
1642379020000|2022-01-17 00:23:40|4660.92|4660.32|4661.17|4660.57|4661.17|4660.57|4660.92|4660.32|53
1642379030000|2022-01-17 00:23:50|4660.92|4660.32|4660.42|4659.82|4660.92|4660.32|4660.29|4659.69|23
1642379040000|2022-01-17 00:24:00|4660.29|4659.69|4659.42|4658.82|4660.29|4659.69|4659.42|4658.82|28
1642379050000|2022-01-17 00:24:10|4659.29|4658.69|4658.67|4658.07|4659.42|4658.82|4658.67|4658.07|25
1642379060000|2022-01-17 00:24:20|4657.92|4657.32|4657.67|4657.07|4657.92|4657.32|4657.04|4656.44|151
1642379070000|2022-01-17 00:24:30|4657.54|4656.94|4657.42|4656.82|4657.54|4656.94|4657.17|4656.57|35
1642379080000|2022-01-17 00:24:40|4657.17|4656.57|4657.17|4656.57|4657.42|4656.82|4657.04|4656.44|36
1642379090000|2022-01-17 00:24:50|4657.29|4656.69|4658.17|4657.57|4658.17|4657.57|4657.17|4656.57|45
1642379100000|2022-01-17 00:25:00|4658.04|4657.44|4658.67|4658.07|4658.67|4658.07|4658.04|4657.44|84
1642379110000|2022-01-17 00:25:10|4658.79|4658.19|4658.79|4658.19|4659.17|4658.57|4658.42|4657.82|18
1642379120000|2022-01-17 00:25:20|4658.92|4658.32|4658.17|4657.57|4659.04|4658.44|4657.92|4657.32|44
1642379130000|2022-01-17 00:25:30|4657.67|4657.07|4657.42|4656.82|4657.67|4657.07|4656.67|4656.07|187
1642379140000|2022-01-17 00:25:40|4657.17|4656.57|4657.67|4657.07|4657.92|4657.32|4657.17|4656.57|33
1642379150000|2022-01-17 00:25:50|4657.79|4657.19|4657.92|4657.32|4657.92|4657.32|4657.67|4657.07|11
1642379160000|2022-01-17 00:26:00|4658.04|4657.44|4658.92|4658.32|4658.92|4658.32|4657.92|4657.32|34
1642379170000|2022-01-17 00:26:10|4658.67|4658.07|4658.17|4657.57|4658.67|4658.07|4657.67|4657.07|96
1642379180000|2022-01-17 00:26:20|4658.54|4657.94|4658.29|4657.69|4658.54|4657.94|4658.17|4657.57|28
1642379190000|2022-01-17 00:26:30|4658.42|4657.82|4657.92|4657.32|4658.42|4657.82|4657.67|4657.07|24
1642379200000|2022-01-17 00:26:40|4657.79|4657.19|4658.42|4657.82|4658.54|4657.94|4657.67|4657.07|25
1642379210000|2022-01-17 00:26:50|4658.54|4657.94|4659.67|4659.07|4659.67|4659.07|4658.54|4657.94|43
1642379220000|2022-01-17 00:27:00|4659.92|4659.32|4659.42|4658.82|4659.92|4659.32|4659.17|4658.57|40
1642379230000|2022-01-17 00:27:10|4659.17|4658.57|4659.29|4658.69|4659.42|4658.82|4659.17|4658.57|24
1642379240000|2022-01-17 00:27:20|4659.17|4658.57|4659.17|4658.57|4659.42|4658.82|4659.17|4658.57|9
1642379250000|2022-01-17 00:27:30|4659.29|4658.69|4659.42|4658.82|4659.42|4658.82|4658.79|4658.19|35
1642379260000|2022-01-17 00:27:40|4659.17|4658.57|4659.42|4658.82|4659.42|4658.82|4659.17|4658.57|18
1642379270000|2022-01-17 00:27:50|4659.29|4658.69|4659.04|4658.44|4659.29|4658.69|4658.79|4658.19|15
1642379280000|2022-01-17 00:28:00|4659.17|4658.57|4659.04|4658.44|4659.17|4658.57|4658.92|4658.32|11
1642379290000|2022-01-17 00:28:10|4659.17|4658.57|4659.42|4658.82|4659.42|4658.82|4659.17|4658.57|6
1642379300000|2022-01-17 00:28:20|4659.29|4658.69|4659.17|4658.57|4659.42|4658.82|4659.17|4658.57|6
1642379310000|2022-01-17 00:28:30|||||||||9
1642379320000|2022-01-17 00:28:40|4658.92|4658.32|4659.42|4658.82|4659.42|4658.82|4658.92|4658.32|12
1642379330000|2022-01-17 00:28:50|4659.92|4659.32|4659.92|4659.32|4659.92|4659.32|4659.92|4659.32|24
1642379340000|2022-01-17 00:29:00|4659.67|4659.07|4658.92|4658.32|4659.67|4659.07|4658.92|4658.32|19
1642379350000|2022-01-17 00:29:10|4659.04|4658.44|4658.92|4658.32|4659.17|4658.57|4658.92|4658.32|10
1642379360000|2022-01-17 00:29:20|4658.79|4658.19|4658.79|4658.19|4659.04|4658.44|4658.67|4658.07|11
1642379370000|2022-01-17 00:29:30|4658.67|4658.07|4658.92|4658.32|4659.17|4658.57|4658.67|4658.07|30
1642379380000|2022-01-17 00:29:40|4659.04|4658.44|4659.17|4658.57|4659.29|4658.69|4658.92|4658.32|6
1642379390000|2022-01-17 00:29:50|4659.29|4658.69|4659.17|4658.57|4659.29|4658.69|4659.17|4658.57|8
1642379400000|2022-01-17 00:30:00|4658.92|4658.32|4658.67|4658.07|4658.92|4658.32|4658.17|4657.57|65
1642379410000|2022-01-17 00:30:10|4658.54|4657.94|4658.42|4657.82|4658.67|4658.07|4658.42|4657.82|2
1642379420000|2022-01-17 00:30:20|4658.17|4657.57|4657.92|4657.32|4658.17|4657.57|4657.92|4657.32|51
1642379430000|2022-01-17 00:30:30|4658.42|4657.82|4658.42|4657.82|4658.42|4657.82|4658.42|4657.82|48
1642379440000|2022-01-17 00:30:40|4658.54|4657.94|4659.54|4658.94|4659.67|4659.07|4658.42|4657.82|43
1642379450000|2022-01-17 00:30:50|4659.67|4659.07|4659.67|4659.07|4659.67|4659.07|4659.42|4658.82|55
1642379460000|2022-01-17 00:31:00|4659.42|4658.82|4659.79|4659.19|4659.92|4659.32|4659.42|4658.82|29
1642379470000|2022-01-17 00:31:10|4659.92|4659.32|4659.79|4659.19|4660.04|4659.44|4659.67|4659.07|17
1642379480000|2022-01-17 00:31:20|4659.67|4659.07|4659.17|4658.57|4659.67|4659.07|4658.92|4658.32|18
1642379490000|2022-01-17 00:31:30|4659.04|4658.44|4659.67|4659.07|4659.67|4659.07|4659.04|4658.44|12
1642379500000|2022-01-17 00:31:40|4659.42|4658.82|4659.42|4658.82|4659.92|4659.32|4659.42|4658.82|9
1642379510000|2022-01-17 00:31:50|4659.67|4659.07|4659.67|4659.07|4659.67|4659.07|4659.42|4658.82|5
1642379520000|2022-01-17 00:32:00|4659.79|4659.19|4659.79|4659.19|4659.92|4659.32|4659.67|4659.07|2
1642379530000|2022-01-17 00:32:10|4659.92|4659.32|4660.67|4660.07|4660.92|4660.32|4659.92|4659.32|110
1642379540000|2022-01-17 00:32:20|4660.54|4659.94|4660.29|4659.69|4660.67|4660.07|4659.92|4659.32|70
1642379550000|2022-01-17 00:32:30|4660.42|4659.82|4660.17|4659.57|4660.42|4659.82|4660.04|4659.44|3
1642379560000|2022-01-17 00:32:40|4660.04|4659.44|4660.29|4659.69|4660.29|4659.69|4660.04|4659.44|10
1642379570000|2022-01-17 00:32:50|4660.17|4659.57|4659.92|4659.32|4660.17|4659.57|4659.92|4659.32|7
1642379580000|2022-01-17 00:33:00|4660.17|4659.57|4659.42|4658.82|4660.17|4659.57|4659.42|4658.82|33
1642379590000|2022-01-17 00:33:10|4659.17|4658.57|4659.29|4658.69|4659.29|4658.69|4659.17|4658.57|25
1642379600000|2022-01-17 00:33:20|4659.42|4658.82|4659.29|4658.69|4659.42|4658.82|4659.17|4658.57|39
1642379610000|2022-01-17 00:33:30|4659.42|4658.82|4659.92|4659.32|4659.92|4659.32|4659.42|4658.82|16
1642379620000|2022-01-17 00:33:40|4659.67|4659.07|4659.67|4659.07|4659.67|4659.07|4659.67|4659.07|0
1642379630000|2022-01-17 00:33:50|4659.29|4658.69|4659.42|4658.82|4659.42|4658.82|4659.17|4658.57|9
1642379640000|2022-01-17 00:34:00|4659.29|4658.69|4658.29|4657.69|4659.42|4658.82|4658.17|4657.57|39
1642379650000|2022-01-17 00:34:10|4658.42|4657.82|4658.54|4657.94|4658.79|4658.19|4658.04|4657.44|14
1642379660000|2022-01-17 00:34:20|4658.67|4658.07|4659.17|4658.57|4659.17|4658.57|4658.54|4657.94|10
1642379670000|2022-01-17 00:34:30|4659.42|4658.82|4659.42|4658.82|4659.42|4658.82|4659.04|4658.44|7
1642379680000|2022-01-17 00:34:40|4659.92|4659.32|4659.79|4659.19|4659.92|4659.32|4659.67|4659.07|14
1642379690000|2022-01-17 00:34:50|4659.67|4659.07|4659.92|4659.32|4659.92|4659.32|4659.42|4658.82|6
1642379700000|2022-01-17 00:35:00|4660.17|4659.57|4660.67|4660.07|4660.79|4660.19|4660.17|4659.57|27
1642379710000|2022-01-17 00:35:10|4660.79|4660.19|4660.79|4660.19|4660.92|4660.32|4660.67|4660.07|10
1642379720000|2022-01-17 00:35:20|4660.67|4660.07|4660.92|4660.32|4660.92|4660.32|4660.54|4659.94|8
1642379730000|2022-01-17 00:35:30|4661.17|4660.57|4661.42|4660.82|4661.42|4660.82|4661.17|4660.57|20
1642379740000|2022-01-17 00:35:40|4661.67|4661.07|4661.17|4660.57|4661.92|4661.32|4661.17|4660.57|59
1642379750000|2022-01-17 00:35:50|4661.04|4660.44|4660.79|4660.19|4661.17|4660.57|4660.67|4660.07|28
1642379760000|2022-01-17 00:36:00|4660.92|4660.32|4660.42|4659.82|4660.92|4660.32|4660.42|4659.82|53
1642379770000|2022-01-17 00:36:10|4660.54|4659.94|4659.54|4658.94|4660.54|4659.94|4659.42|4658.82|95
1642379780000|2022-01-17 00:36:20|4659.42|4658.82|4659.67|4659.07|4659.79|4659.19|4659.17|4658.57|61
1642379790000|2022-01-17 00:36:30|4659.54|4658.94|4659.67|4659.07|4659.67|4659.07|4659.42|4658.82|3
1642379800000|2022-01-17 00:36:40|4659.79|4659.19|4659.42|4658.82|4659.79|4659.19|4659.42|4658.82|18
1642379810000|2022-01-17 00:36:50|4659.17|4658.57|4659.42|4658.82|4659.42|4658.82|4659.17|4658.57|6
1642379820000|2022-01-17 00:37:00|4659.29|4658.69|4659.29|4658.69|4659.29|4658.69|4659.17|4658.57|9
1642379830000|2022-01-17 00:37:10|4659.17|4658.57|4659.67|4659.07|4659.67|4659.07|4659.17|4658.57|50
1642379840000|2022-01-17 00:37:20|4659.79|4659.19|4659.79|4659.19|4659.79|4659.19|4659.79|4659.19|4
1642379850000|2022-01-17 00:37:30|4659.67|4659.07|4660.54|4659.94|4660.67|4660.07|4659.67|4659.07|5
1642379860000|2022-01-17 00:37:40|4660.67|4660.07|4660.54|4659.94|4660.67|4660.07|4660.54|4659.94|29
1642379870000|2022-01-17 00:37:50|4660.42|4659.82|4659.92|4659.32|4660.54|4659.94|4659.92|4659.32|6
1642379880000|2022-01-17 00:38:00|4660.04|4659.44|4660.04|4659.44|4660.17|4659.57|4660.04|4659.44|5
1642379890000|2022-01-17 00:38:10|4659.92|4659.32|4660.04|4659.44|4660.17|4659.57|4659.92|4659.32|7
1642379900000|2022-01-17 00:38:20|4660.17|4659.57|4660.17|4659.57|4660.17|4659.57|4660.17|4659.57|2
1642379910000|2022-01-17 00:38:30|4660.04|4659.44|4659.79|4659.19|4660.04|4659.44|4659.67|4659.07|9
1642379920000|2022-01-17 00:38:40|4659.67|4659.07|4659.17|4658.57|4659.92|4659.32|4659.04|4658.44|20
1642379930000|2022-01-17 00:38:50|4659.42|4658.82|4659.42|4658.82|4659.42|4658.82|4659.29|4658.69|11
1642379940000|2022-01-17 00:39:00|4659.04|4658.44|4658.67|4658.07|4659.04|4658.44|4658.67|4658.07|22
1642379950000|2022-01-17 00:39:10|||||||||14
1642379960000|2022-01-17 00:39:20|4658.42|4657.82|4657.17|4656.57|4658.42|4657.82|4657.17|4656.57|94
1642379970000|2022-01-17 00:39:30|4657.29|4656.69|4657.17|4656.57|4657.29|4656.69|4657.17|4656.57|9
1642379980000|2022-01-17 00:39:40|4657.29|4656.69|4657.17|4656.57|4657.42|4656.82|4657.17|4656.57|11
1642379990000|2022-01-17 00:39:50|4656.92|4656.32|4656.42|4655.82|4657.17|4656.57|4656.42|4655.82|118
1642380000000|2022-01-17 00:40:00|4656.67|4656.07|4656.92|4656.32|4657.17|4656.57|4656.42|4655.82|42
1642380010000|2022-01-17 00:40:10|4657.04|4656.44|4657.92|4657.32|4658.04|4657.44|4656.92|4656.32|31
1642380020000|2022-01-17 00:40:20|4658.04|4657.44|4658.29|4657.69|4658.29|4657.69|4657.92|4657.32|44
1642380030000|2022-01-17 00:40:30|4658.17|4657.57|4658.29|4657.69|4658.29|4657.69|4658.04|4657.44|10
1642380040000|2022-01-17 00:40:40|4658.42|4657.82|4658.92|4658.32|4658.92|4658.32|4658.42|4657.82|54
1642380050000|2022-01-17 00:40:50|4658.79|4658.19|4658.29|4657.69|4658.92|4658.32|4658.29|4657.69|45
1642380060000|2022-01-17 00:41:00|4658.42|4657.82|4658.17|4657.57|4658.42|4657.82|4657.92|4657.32|22
1642380070000|2022-01-17 00:41:10|4658.04|4657.44|4657.79|4657.19|4658.17|4657.57|4657.79|4657.19|10
1642380080000|2022-01-17 00:41:20|4657.67|4657.07|4658.04|4657.44|4658.17|4657.57|4657.67|4657.07|18
1642380090000|2022-01-17 00:41:30|4658.17|4657.57|4658.42|4657.82|4658.42|4657.82|4658.04|4657.44|12
1642380100000|2022-01-17 00:41:40|4658.67|4658.07|4657.92|4657.32|4658.67|4658.07|4657.67|4657.07|25
1642380110000|2022-01-17 00:41:50|4657.67|4657.07|4657.92|4657.32|4657.92|4657.32|4657.67|4657.07|43
1642380120000|2022-01-17 00:42:00|4658.04|4657.44|4657.67|4657.07|4658.04|4657.44|4657.67|4657.07|28
1642380130000|2022-01-17 00:42:10|4657.79|4657.19|4657.29|4656.69|4657.79|4657.19|4657.29|4656.69|31
1642380140000|2022-01-17 00:42:20|4657.42|4656.82|4658.79|4658.19|4659.04|4658.44|4657.42|4656.82|37
1642380150000|2022-01-17 00:42:30|4658.92|4658.32|4659.17|4658.57|4659.42|4658.82|4658.92|4658.32|18
1642380160000|2022-01-17 00:42:40|4659.04|4658.44|4658.92|4658.32|4659.17|4658.57|4658.92|4658.32|10
1642380170000|2022-01-17 00:42:50|4659.17|4658.57|4659.17|4658.57|4659.17|4658.57|4659.04|4658.44|1
1642380180000|2022-01-17 00:43:00|4659.42|4658.82|4659.29|4658.69|4659.42|4658.82|4659.17|4658.57|15
1642380190000|2022-01-17 00:43:10|4659.17|4658.57|4659.17|4658.57|4659.17|4658.57|4658.92|4658.32|3
1642380200000|2022-01-17 00:43:20|4659.29|4658.69|4659.42|4658.82|4659.42|4658.82|4659.29|4658.69|2
1642380210000|2022-01-17 00:43:30|4659.29|4658.69|4659.67|4659.07|4660.42|4659.82|4659.17|4658.57|62
1642380220000|2022-01-17 00:43:40|4659.42|4658.82|4660.17|4659.57|4660.17|4659.57|4659.42|4658.82|30
1642380230000|2022-01-17 00:43:50|4660.04|4659.44|4659.54|4658.94|4660.04|4659.44|4659.54|4658.94|18
1642380240000|2022-01-17 00:44:00|4659.42|4658.82|4659.79|4659.19|4660.04|4659.44|4659.42|4658.82|24
1642380250000|2022-01-17 00:44:10|4659.92|4659.32|4660.42|4659.82|4660.67|4660.07|4659.92|4659.32|30
1642380260000|2022-01-17 00:44:20|4660.54|4659.94|4660.17|4659.57|4660.54|4659.94|4660.04|4659.44|8
1642380270000|2022-01-17 00:44:30|4660.29|4659.69|4660.29|4659.69|4660.42|4659.82|4659.92|4659.32|36
1642380280000|2022-01-17 00:44:40|4660.17|4659.57|4660.92|4660.32|4660.92|4660.32|4659.92|4659.32|10
1642380290000|2022-01-17 00:44:50|4660.42|4659.82|4660.29|4659.69|4660.42|4659.82|4660.17|4659.57|19
1642380300000|2022-01-17 00:45:00|4660.17|4659.57|4659.79|4659.19|4660.17|4659.57|4659.79|4659.19|31
1642380310000|2022-01-17 00:45:10|4659.67|4659.07|4659.42|4658.82|4659.67|4659.07|4659.17|4658.57|13
1642380320000|2022-01-17 00:45:20|4659.29|4658.69|4659.17|4658.57|4659.29|4658.69|4658.92|4658.32|12
1642380330000|2022-01-17 00:45:30|4659.04|4658.44|4659.29|4658.69|4659.29|4658.69|4659.04|4658.44|17
1642380340000|2022-01-17 00:45:40|4659.54|4658.94|4659.04|4658.44|4659.54|4658.94|4659.04|4658.44|15
1642380350000|2022-01-17 00:45:50|4658.92|4658.32|4659.17|4658.57|4659.29|4658.69|4658.67|4658.07|31
1642380360000|2022-01-17 00:46:00|4659.29|4658.69|4659.67|4659.07|4659.92|4659.32|4659.29|4658.69|44
1642380370000|2022-01-17 00:46:10|4659.42|4658.82|4658.67|4658.07|4659.42|4658.82|4658.67|4658.07|7
1642380380000|2022-01-17 00:46:20|4658.92|4658.32|4659.29|4658.69|4659.42|4658.82|4658.67|4658.07|74
1642380390000|2022-01-17 00:46:30|4659.17|4658.57|4659.92|4659.32|4659.92|4659.32|4658.92|4658.32|57
1642380400000|2022-01-17 00:46:40|4659.67|4659.07|4659.42|4658.82|4659.79|4659.19|4659.42|4658.82|16
1642380410000|2022-01-17 00:46:50|4659.17|4658.57|4659.42|4658.82|4659.42|4658.82|4659.17|4658.57|5
1642380420000|2022-01-17 00:47:00|4659.79|4659.19|4659.17|4658.57|4659.92|4659.32|4659.17|4658.57|18
1642380430000|2022-01-17 00:47:10|4658.92|4658.32|4659.79|4659.19|4659.79|4659.19|4658.92|4658.32|54
1642380440000|2022-01-17 00:47:20|4659.92|4659.32|4659.92|4659.32|4660.17|4659.57|4659.92|4659.32|8
1642380450000|2022-01-17 00:47:30|4660.04|4659.44|4659.92|4659.32|4660.42|4659.82|4659.92|4659.32|15
1642380460000|2022-01-17 00:47:40|4660.04|4659.44|4659.17|4658.57|4660.04|4659.44|4659.17|4658.57|15
1642380470000|2022-01-17 00:47:50|4659.67|4659.07|4659.29|4658.69|4659.67|4659.07|4659.17|4658.57|9
1642380480000|2022-01-17 00:48:00|4659.17|4658.57|4659.42|4658.82|4659.54|4658.94|4659.17|4658.57|23
1642380490000|2022-01-17 00:48:10|4659.17|4658.57|4659.17|4658.57|4659.29|4658.69|4659.17|4658.57|20
1642380500000|2022-01-17 00:48:20|4658.79|4658.19|4658.67|4658.07|4658.79|4658.19|4658.17|4657.57|55
1642380510000|2022-01-17 00:48:30|4658.42|4657.82|4658.42|4657.82|4658.42|4657.82|4658.42|4657.82|13
1642380520000|2022-01-17 00:48:40|4658.54|4657.94|4658.29|4657.69|4658.67|4658.07|4658.29|4657.69|21
1642380530000|2022-01-17 00:48:50|4658.42|4657.82|4658.42|4657.82|4658.42|4657.82|4658.17|4657.57|3
1642380540000|2022-01-17 00:49:00|4658.67|4658.07|4658.54|4657.94|4658.67|4658.07|4658.42|4657.82|11
1642380550000|2022-01-17 00:49:10|4658.42|4657.82|4658.54|4657.94|4658.67|4658.07|4658.29|4657.69|2
1642380560000|2022-01-17 00:49:20|4658.67|4658.07|4658.92|4658.32|4658.92|4658.32|4658.42|4657.82|15
1642380570000|2022-01-17 00:49:30|4659.17|4658.57|4659.29|4658.69|4659.29|4658.69|4658.92|4658.32|6
1642380580000|2022-01-17 00:49:40|4659.42|4658.82|4658.92|4658.32|4659.42|4658.82|4658.92|4658.32|0
1642380590000|2022-01-17 00:49:50|4658.79|4658.19|4658.79|4658.19|4658.92|4658.32|4658.67|4658.07|1
1642380600000|2022-01-17 00:50:00|4658.67|4658.07|4659.29|4658.69|4659.29|4658.69|4658.67|4658.07|11
1642380610000|2022-01-17 00:50:10|4659.17|4658.57|4659.54|4658.94|4659.54|4658.94|4659.17|4658.57|37
1642380620000|2022-01-17 00:50:20|4659.42|4658.82|4659.92|4659.32|4659.92|4659.32|4659.42|4658.82|9
1642380630000|2022-01-17 00:50:30|4659.67|4659.07|4659.92|4659.32|4659.92|4659.32|4659.67|4659.07|4
1642380640000|2022-01-17 00:50:40|4659.79|4659.19|4659.42|4658.82|4659.79|4659.19|4659.42|4658.82|6
1642380650000|2022-01-17 00:50:50|4659.17|4658.57|4658.92|4658.32|4659.17|4658.57|4658.92|4658.32|4
1642380660000|2022-01-17 00:51:00|4658.79|4658.19|4658.67|4658.07|4658.79|4658.19|4658.67|4658.07|31
1642380670000|2022-01-17 00:51:10|4658.79|4658.19|4658.92|4658.32|4658.92|4658.32|4658.79|4658.19|11
1642380680000|2022-01-17 00:51:20|4659.04|4658.44|4659.17|4658.57|4659.17|4658.57|4658.92|4658.32|25
1642380690000|2022-01-17 00:51:30|4658.92|4658.32|4658.92|4658.32|4658.92|4658.32|4658.92|4658.32|15
1642380700000|2022-01-17 00:51:40|4658.79|4658.19|4659.29|4658.69|4659.29|4658.69|4658.79|4658.19|16
1642380710000|2022-01-17 00:51:50|4659.17|4658.57|4658.92|4658.32|4659.29|4658.69|4658.92|4658.32|4
1642380720000|2022-01-17 00:52:00|4659.04|4658.44|4659.42|4658.82|4659.42|4658.82|4658.92|4658.32|1
1642380730000|2022-01-17 00:52:10|4659.29|4658.69|4659.54|4658.94|4659.54|4658.94|4659.29|4658.69|4
1642380740000|2022-01-17 00:52:20|4659.42|4658.82|4659.54|4658.94|4659.67|4659.07|4659.42|4658.82|6
1642380750000|2022-01-17 00:52:30|4659.67|4659.07|4659.67|4659.07|4659.67|4659.07|4659.54|4658.94|3
1642380760000|2022-01-17 00:52:40|4659.92|4659.32|4659.79|4659.19|4659.92|4659.32|4659.67|4659.07|20
1642380770000|2022-01-17 00:52:50|4659.92|4659.32|4659.92|4659.32|4659.92|4659.32|4659.92|4659.32|0
1642380780000|2022-01-17 00:53:00|4660.04|4659.44|4660.29|4659.69|4660.42|4659.82|4660.04|4659.44|22
1642380790000|2022-01-17 00:53:10|4659.92|4659.32|4659.67|4659.07|4660.17|4659.57|4659.67|4659.07|28
1642380800000|2022-01-17 00:53:20|4659.79|4659.19|4659.92|4659.32|4659.92|4659.32|4659.79|4659.19|6
1642380810000|2022-01-17 00:53:30|4660.04|4659.44|4660.17|4659.57|4660.17|4659.57|4659.92|4659.32|10
1642380820000|2022-01-17 00:53:40|4660.04|4659.44|4660.17|4659.57|4660.17|4659.57|4660.04|4659.44|2
1642380830000|2022-01-17 00:53:50|4660.04|4659.44|4659.79|4659.19|4660.17|4659.57|4659.67|4659.07|21
1642380840000|2022-01-17 00:54:00|4659.67|4659.07|4659.42|4658.82|4659.67|4659.07|4659.17|4658.57|12
1642380850000|2022-01-17 00:54:10|4659.17|4658.57|4659.17|4658.57|4659.17|4658.57|4659.17|4658.57|32
1642380860000|2022-01-17 00:54:20|4659.04|4658.44|4659.17|4658.57|4659.17|4658.57|4659.04|4658.44|10
1642380880000|2022-01-17 00:54:40|||||||||3
1642380890000|2022-01-17 00:54:50|4659.29|4658.69|4659.17|4658.57|4659.42|4658.82|4659.17|4658.57|25
1642380900000|2022-01-17 00:55:00|4659.29|4658.69|4659.67|4659.07|4659.79|4659.19|4659.17|4658.57|29
1642380910000|2022-01-17 00:55:10|4660.42|4659.82|4660.67|4660.07|4660.67|4660.07|4660.29|4659.69|54
1642380920000|2022-01-17 00:55:20|4660.79|4660.19|4660.92|4660.32|4661.42|4660.82|4660.67|4660.07|70
1642380930000|2022-01-17 00:55:30|4660.79|4660.19|4660.67|4660.07|4660.92|4660.32|4660.67|4660.07|4
1642380940000|2022-01-17 00:55:40|4660.42|4659.82|4660.29|4659.69|4660.42|4659.82|4660.17|4659.57|12
1642380950000|2022-01-17 00:55:50|4660.42|4659.82|4660.04|4659.44|4660.42|4659.82|4659.92|4659.32|17
1642380960000|2022-01-17 00:56:00|4660.17|4659.57|4660.54|4659.94|4660.54|4659.94|4660.17|4659.57|12
1642380970000|2022-01-17 00:56:10|4660.67|4660.07|4661.92|4661.32|4662.67|4662.07|4660.67|4660.07|172
1642380980000|2022-01-17 00:56:20|4661.79|4661.19|4662.17|4661.57|4662.17|4661.57|4661.79|4661.19|19
1642380990000|2022-01-17 00:56:30|4662.04|4661.44|4662.17|4661.57|4662.17|4661.57|4661.92|4661.32|17
1642381000000|2022-01-17 00:56:40|4661.92|4661.32|4661.29|4660.69|4661.92|4661.32|4661.29|4660.69|38
1642381010000|2022-01-17 00:56:50|4661.42|4660.82|4661.29|4660.69|4661.42|4660.82|4661.29|4660.69|12
1642381020000|2022-01-17 00:57:00|4661.42|4660.82|4660.92|4660.32|4661.42|4660.82|4660.67|4660.07|63
1642381030000|2022-01-17 00:57:10|4660.67|4660.07|4660.79|4660.19|4660.79|4660.19|4660.67|4660.07|14
1642381040000|2022-01-17 00:57:20|4660.67|4660.07|4660.17|4659.57|4660.67|4660.07|4660.17|4659.57|30
1642381050000|2022-01-17 00:57:30|4659.67|4659.07|4659.92|4659.32|4659.92|4659.32|4659.67|4659.07|88
1642381060000|2022-01-17 00:57:40|4659.67|4659.07|4660.17|4659.57|4660.17|4659.57|4659.67|4659.07|23
1642381070000|2022-01-17 00:57:50|4660.04|4659.44|4660.54|4659.94|4660.67|4660.07|4659.92|4659.32|13
1642381080000|2022-01-17 00:58:00|4660.42|4659.82|4659.92|4659.32|4660.42|4659.82|4659.92|4659.32|5
1642381090000|2022-01-17 00:58:10|4659.79|4659.19|4659.67|4659.07|4659.79|4659.19|4659.67|4659.07|8
1642381100000|2022-01-17 00:58:20|4659.79|4659.19|4660.04|4659.44|4660.04|4659.44|4659.79|4659.19|8
1642381110000|2022-01-17 00:58:30|4660.17|4659.57|4659.92|4659.32|4660.17|4659.57|4659.67|4659.07|6
1642381120000|2022-01-17 00:58:40|4659.79|4659.19|4659.92|4659.32|4659.92|4659.32|4659.67|4659.07|4
1642381130000|2022-01-17 00:58:50|4659.79|4659.19|4659.79|4659.19|4659.79|4659.19|4659.67|4659.07|15
1642381140000|2022-01-17 00:59:00|4659.67|4659.07|4659.29|4658.69|4659.67|4659.07|4659.17|4658.57|15
1642381150000|2022-01-17 00:59:10|4659.17|4658.57|4659.42|4658.82|4659.67|4659.07|4659.17|4658.57|5
1642381160000|2022-01-17 00:59:20|4659.29|4658.69|4659.42|4658.82|4659.42|4658.82|4659.17|4658.57|4
1642381170000|2022-01-17 00:59:30|4659.29|4658.69|4659.29|4658.69|4659.29|4658.69|4659.17|4658.57|14
1642381180000|2022-01-17 00:59:40|4659.42|4658.82|4659.29|4658.69|4659.42|4658.82|4659.17|4658.57|7
1642381190000|2022-01-17 00:59:50|4659.17|4658.57|4659.17|4658.57|4659.42|4658.82|4659.17|4658.57|70
1642381200000|2022-01-17 01:00:00|4658.92|4658.32|4658.92|4658.32|4659.42|4658.82|4658.67|4658.07|29
1642381210000|2022-01-17 01:00:10|4659.04|4658.44|4658.79|4658.19|4659.04|4658.44|4658.67|4658.07|4
1642381220000|2022-01-17 01:00:20|4658.92|4658.32|4658.92|4658.32|4658.92|4658.32|4658.79|4658.19|2
1642381230000|2022-01-17 01:00:30|4659.04|4658.44|4658.79|4658.19|4659.67|4659.07|4658.79|4658.19|31
1642381240000|2022-01-17 01:00:40|4658.92|4658.32|4659.04|4658.44|4659.04|4658.44|4658.79|4658.19|3
1642381250000|2022-01-17 01:00:50|4658.92|4658.32|4659.29|4658.69|4659.42|4658.82|4658.92|4658.32|8
1642381260000|2022-01-17 01:01:00|4658.92|4658.32|4658.92|4658.32|4659.04|4658.44|4658.67|4658.07|43
1642381270000|2022-01-17 01:01:10|4658.67|4658.07|4658.67|4658.07|4658.67|4658.07|4658.67|4658.07|10
1642381280000|2022-01-17 01:01:20|4658.42|4657.82|4658.04|4657.44|4658.42|4657.82|4657.67|4657.07|106
1642381290000|2022-01-17 01:01:30|4657.79|4657.19|4657.92|4657.32|4657.92|4657.32|4657.67|4657.07|22
1642381300000|2022-01-17 01:01:40|4657.79|4657.19|4657.67|4657.07|4657.79|4657.19|4657.29|4656.69|61
1642381310000|2022-01-17 01:01:50|4657.79|4657.19|4658.54|4657.94|4658.54|4657.94|4657.79|4657.19|44
1642381320000|2022-01-17 01:02:00|4658.42|4657.82|4657.79|4657.19|4658.42|4657.82|4657.67|4657.07|19
1642381330000|2022-01-17 01:02:10|4657.67|4657.07|4657.42|4656.82|4657.67|4657.07|4657.42|4656.82|31
1642381340000|2022-01-17 01:02:20|4657.29|4656.69|4657.42|4656.82|4657.67|4657.07|4657.17|4656.57|44
1642381350000|2022-01-17 01:02:30|4657.29|4656.69|4657.29|4656.69|4657.42|4656.82|4657.17|4656.57|20
1642381360000|2022-01-17 01:02:40|4657.42|4656.82|4657.42|4656.82|4657.67|4657.07|4657.29|4656.69|8
1642381370000|2022-01-17 01:02:50|4657.17|4656.57|4656.67|4656.07|4657.42|4656.82|4656.67|4656.07|89
1642381380000|2022-01-17 01:03:00|4656.79|4656.19|4655.42|4654.82|4656.92|4656.32|4655.42|4654.82|133
1642381390000|2022-01-17 01:03:10|4655.67|4655.07|4655.67|4655.07|4655.92|4655.32|4655.54|4654.94|26
1642381400000|2022-01-17 01:03:20|4655.54|4654.94|4655.42|4654.82|4655.54|4654.94|4655.17|4654.57|21
1642381410000|2022-01-17 01:03:30|4655.17|4654.57|4655.42|4654.82|4655.67|4655.07|4655.17|4654.57|28
1642381420000|2022-01-17 01:03:40|4655.17|4654.57|4655.42|4654.82|4655.42|4654.82|4655.17|4654.57|15
1642381430000|2022-01-17 01:03:50|4655.17|4654.57|4655.67|4655.07|4655.92|4655.32|4655.17|4654.57|48
1642381440000|2022-01-17 01:04:00|4655.79|4655.19|4655.42|4654.82|4655.79|4655.19|4655.42|4654.82|55
1642381450000|2022-01-17 01:04:10|4655.67|4655.07|4655.42|4654.82|4655.79|4655.19|4655.42|4654.82|27
1642381460000|2022-01-17 01:04:20|4655.67|4655.07|4656.17|4655.57|4656.17|4655.57|4655.67|4655.07|46
1642381470000|2022-01-17 01:04:30|4655.92|4655.32|4656.17|4655.57|4656.17|4655.57|4655.92|4655.32|64
1642381480000|2022-01-17 01:04:40|4656.04|4655.44|4656.04|4655.44|4656.04|4655.44|4655.92|4655.32|8
1642381490000|2022-01-17 01:04:50|4655.92|4655.32|4655.92|4655.32|4656.04|4655.44|4655.92|4655.32|7
1642381500000|2022-01-17 01:05:00|4655.67|4655.07|4655.92|4655.32|4655.92|4655.32|4655.67|4655.07|11
1642381510000|2022-01-17 01:05:10|4656.17|4655.57|4656.67|4656.07|4656.79|4656.19|4656.17|4655.57|31
1642381520000|2022-01-17 01:05:20|4656.92|4656.32|4656.92|4656.32|4657.17|4656.57|4656.92|4656.32|60
1642381530000|2022-01-17 01:05:30|4657.17|4656.57|4657.04|4656.44|4657.17|4656.57|4656.92|4656.32|27
1642381540000|2022-01-17 01:05:40|4657.17|4656.57|4656.79|4656.19|4657.17|4656.57|4656.67|4656.07|19
1642381550000|2022-01-17 01:05:50|4656.92|4656.32|4655.79|4655.19|4656.92|4656.32|4655.79|4655.19|28
1642381560000|2022-01-17 01:06:00|4655.92|4655.32|4655.42|4654.82|4655.92|4655.32|4655.42|4654.82|19
1642381570000|2022-01-17 01:06:10|4655.67|4655.07|4656.92|4656.32|4656.92|4656.32|4655.67|4655.07|76
1642381580000|2022-01-17 01:06:20|4657.04|4656.44|4657.17|4656.57|4657.17|4656.57|4656.79|4656.19|23
1642381590000|2022-01-17 01:06:30|4657.29|4656.69|4657.29|4656.69|4657.54|4656.94|4657.29|4656.69|34
1642381600000|2022-01-17 01:06:40|4657.17|4656.57|4656.92|4656.32|4657.17|4656.57|4656.79|4656.19|8
1642381610000|2022-01-17 01:06:50|4657.17|4656.57|4657.42|4656.82|4657.42|4656.82|4657.04|4656.44|7
1642381620000|2022-01-17 01:07:00|4657.54|4656.94|4657.17|4656.57|4657.67|4657.07|4657.04|4656.44|17
1642381630000|2022-01-17 01:07:10|4657.42|4656.82|4656.92|4656.32|4657.42|4656.82|4656.92|4656.32|21
1642381640000|2022-01-17 01:07:20|4657.17|4656.57|4657.29|4656.69|4657.42|4656.82|4657.17|4656.57|29
1642381650000|2022-01-17 01:07:30|4657.42|4656.82|4657.29|4656.69|4657.42|4656.82|4657.29|4656.69|7
1642381660000|2022-01-17 01:07:40|4657.42|4656.82|4657.29|4656.69|4657.67|4657.07|4657.29|4656.69|6
1642381670000|2022-01-17 01:07:50|4657.42|4656.82|4657.29|4656.69|4657.42|4656.82|4657.29|4656.69|5
1642381680000|2022-01-17 01:08:00|4657.17|4656.57|4657.17|4656.57|4657.17|4656.57|4656.92|4656.32|8
1642381690000|2022-01-17 01:08:10|4657.04|4656.44|4656.92|4656.32|4657.17|4656.57|4656.92|4656.32|2
1642381700000|2022-01-17 01:08:20|4657.17|4656.57|4656.67|4656.07|4657.17|4656.57|4656.54|4655.94|9
1642381710000|2022-01-17 01:08:30|4656.79|4656.19|4656.67|4656.07|4656.79|4656.19|4656.42|4655.82|18
1642381720000|2022-01-17 01:08:40|4656.54|4655.94|4656.42|4655.82|4656.67|4656.07|4656.42|4655.82|11
1642381740000|2022-01-17 01:09:00|4656.17|4655.57|4655.92|4655.32|4656.42|4655.82|4655.92|4655.32|23
1642381750000|2022-01-17 01:09:10|4655.67|4655.07|4655.92|4655.32|4656.17|4655.57|4655.67|4655.07|13
1642381760000|2022-01-17 01:09:20|4655.67|4655.07|4655.42|4654.82|4655.67|4655.07|4655.29|4654.69|52
1642381770000|2022-01-17 01:09:30|4655.29|4654.69|4655.67|4655.07|4655.67|4655.07|4655.29|4654.69|8
1642381780000|2022-01-17 01:09:40|4655.92|4655.32|4656.29|4655.69|4656.42|4655.82|4655.92|4655.32|21
1642381790000|2022-01-17 01:09:50|4656.42|4655.82|4656.17|4655.57|4656.42|4655.82|4656.17|4655.57|2
1642381800000|2022-01-17 01:10:00|4656.29|4655.69|4655.67|4655.07|4656.29|4655.69|4655.42|4654.82|25
1642381810000|2022-01-17 01:10:10|4655.79|4655.19|4655.79|4655.19|4655.92|4655.32|4655.79|4655.19|4
1642381820000|2022-01-17 01:10:20|4655.92|4655.32|4655.92|4655.32|4655.92|4655.32|4655.67|4655.07|4
1642381830000|2022-01-17 01:10:30|4656.04|4655.44|4656.42|4655.82|4656.67|4656.07|4655.92|4655.32|36
1642381840000|2022-01-17 01:10:40|4656.54|4655.94|4656.67|4656.07|4656.67|4656.07|4656.42|4655.82|16
1642381850000|2022-01-17 01:10:50|4656.42|4655.82|4656.42|4655.82|4656.42|4655.82|4656.42|4655.82|23
1642381860000|2022-01-17 01:11:00|4655.92|4655.32|4656.17|4655.57|4656.29|4655.69|4655.67|4655.07|25
1642381870000|2022-01-17 01:11:10|4656.42|4655.82|4656.42|4655.82|4656.42|4655.82|4656.29|4655.69|3
1642381880000|2022-01-17 01:11:20|4656.67|4656.07|4656.67|4656.07|4656.67|4656.07|4656.67|4656.07|7
1642381890000|2022-01-17 01:11:30|4656.42|4655.82|4656.42|4655.82|4656.42|4655.82|4656.17|4655.57|5
1642381900000|2022-01-17 01:11:40|4656.29|4655.69|4656.42|4655.82|4656.42|4655.82|4656.29|4655.69|2
1642381910000|2022-01-17 01:11:50|4656.54|4655.94|4656.92|4656.32|4656.92|4656.32|4656.54|4655.94|13
1642381920000|2022-01-17 01:12:00|4657.04|4656.44|4656.79|4656.19|4657.04|4656.44|4656.67|4656.07|21
1642381930000|2022-01-17 01:12:10|4656.92|4656.32|4656.67|4656.07|4656.92|4656.32|4656.67|4656.07|1
1642381940000|2022-01-17 01:12:20|4656.92|4656.32|4657.17|4656.57|4657.17|4656.57|4656.92|4656.32|11
1642381950000|2022-01-17 01:12:30|4657.04|4656.44|4656.67|4656.07|4657.04|4656.44|4656.67|4656.07|6
1642381960000|2022-01-17 01:12:40|4656.42|4655.82|4656.67|4656.07|4656.67|4656.07|4656.42|4655.82|13
1642381970000|2022-01-17 01:12:50|4656.92|4656.32|4656.67|4656.07|4656.92|4656.32|4656.67|4656.07|9
1642381980000|2022-01-17 01:13:00|4656.54|4655.94|4655.92|4655.32|4656.67|4656.07|4655.67|4655.07|41
1642381990000|2022-01-17 01:13:10|4656.04|4655.44|4656.67|4656.07|4656.67|4656.07|4655.92|4655.32|4
1642382000000|2022-01-17 01:13:20|4656.54|4655.94|4656.29|4655.69|4656.67|4656.07|4656.29|4655.69|9
1642382010000|2022-01-17 01:13:30|4656.42|4655.82|4656.42|4655.82|4656.67|4656.07|4656.42|4655.82|1
1642382020000|2022-01-17 01:13:40|4656.54|4655.94|4656.54|4655.94|4656.54|4655.94|4656.42|4655.82|2
1642382030000|2022-01-17 01:13:50|4656.42|4655.82|4656.04|4655.44|4656.42|4655.82|4655.92|4655.32|14
1642382040000|2022-01-17 01:14:00|4656.17|4655.57|4655.92|4655.32|4656.42|4655.82|4655.79|4655.19|22
1642382050000|2022-01-17 01:14:10|4656.17|4655.57|4656.54|4655.94|4656.54|4655.94|4656.04|4655.44|9
1642382060000|2022-01-17 01:14:20|4656.67|4656.07|4656.54|4655.94|4656.67|4656.07|4656.29|4655.69|8
1642382070000|2022-01-17 01:14:30|4656.42|4655.82|4656.67|4656.07|4656.67|4656.07|4656.42|4655.82|2
1642382080000|2022-01-17 01:14:40|4656.42|4655.82|4656.17|4655.57|4656.42|4655.82|4656.17|4655.57|7
1642382090000|2022-01-17 01:14:50|||||||||3
1642382100000|2022-01-17 01:15:00|4656.42|4655.82|4656.42|4655.82|4656.54|4655.94|4655.92|4655.32|67
1642382110000|2022-01-17 01:15:10|4656.67|4656.07|4656.17|4655.57|4656.67|4656.07|4656.04|4655.44|10
1642382120000|2022-01-17 01:15:20|4656.29|4655.69|4656.42|4655.82|4656.67|4656.07|4655.92|4655.32|13
1642382130000|2022-01-17 01:15:30|4656.54|4655.94|4656.67|4656.07|4656.79|4656.19|4656.42|4655.82|15
1642382140000|2022-01-17 01:15:40|4656.79|4656.19|4656.92|4656.32|4656.92|4656.32|4656.67|4656.07|10
1642382150000|2022-01-17 01:15:50|4657.04|4656.44|4656.92|4656.32|4657.17|4656.57|4656.92|4656.32|14
1642382160000|2022-01-17 01:16:00|4656.67|4656.07|4655.92|4655.32|4656.67|4656.07|4655.67|4655.07|30
1642382170000|2022-01-17 01:16:10|4655.79|4655.19|4655.42|4654.82|4655.79|4655.19|4655.42|4654.82|14
1642382180000|2022-01-17 01:16:20|4655.67|4655.07|4655.67|4655.07|4655.67|4655.07|4655.42|4654.82|25
1642382190000|2022-01-17 01:16:30|4655.79|4655.19|4655.54|4654.94|4655.79|4655.19|4655.54|4654.94|10
1642382200000|2022-01-17 01:16:40|4655.42|4654.82|4655.17|4654.57|4655.54|4654.94|4654.92|4654.32|28
1642382210000|2022-01-17 01:16:50|4655.04|4654.44|4655.17|4654.57|4655.42|4654.82|4655.04|4654.44|8
1642382220000|2022-01-17 01:17:00|4654.92|4654.32|4654.67|4654.07|4655.17|4654.57|4654.17|4653.57|156
1642382230000|2022-01-17 01:17:10|4654.92|4654.32|4655.67|4655.07|4655.67|4655.07|4654.92|4654.32|40
1642382240000|2022-01-17 01:17:20|4655.79|4655.19|4655.67|4655.07|4655.92|4655.32|4655.67|4655.07|11
1642382250000|2022-01-17 01:17:30|4655.79|4655.19|4655.42|4654.82|4655.92|4655.32|4655.29|4654.69|17
1642382260000|2022-01-17 01:17:40|4655.17|4654.57|4655.67|4655.07|4655.67|4655.07|4655.17|4654.57|18
1642382270000|2022-01-17 01:17:50|4655.54|4654.94|4655.42|4654.82|4655.67|4655.07|4655.42|4654.82|2
1642382280000|2022-01-17 01:18:00|4655.92|4655.32|4655.17|4654.57|4656.42|4655.82|4655.17|4654.57|47
1642382290000|2022-01-17 01:18:10|4654.92|4654.32|4655.42|4654.82|4655.54|4654.94|4654.92|4654.32|22
1642382300000|2022-01-17 01:18:20|4655.54|4654.94|4656.17|4655.57|4656.17|4655.57|4655.54|4654.94|23
1642382310000|2022-01-17 01:18:30|4655.92|4655.32|4655.92|4655.32|4655.92|4655.32|4655.92|4655.32|9
1642382320000|2022-01-17 01:18:40|||||||||11
1642382330000|2022-01-17 01:18:50|4655.67|4655.07|4655.92|4655.32|4656.17|4655.57|4655.67|4655.07|22
1642382340000|2022-01-17 01:19:00|4655.79|4655.19|4655.79|4655.19|4655.79|4655.19|4655.42|4654.82|21
1642382350000|2022-01-17 01:19:10|4655.92|4655.32|4655.92|4655.32|4655.92|4655.32|4655.79|4655.19|3
1642382360000|2022-01-17 01:19:20|4655.79|4655.19|4655.79|4655.19|4656.04|4655.44|4655.79|4655.19|8
1642382370000|2022-01-17 01:19:30|4655.92|4655.32|4655.42|4654.82|4655.92|4655.32|4655.42|4654.82|0
1642382380000|2022-01-17 01:19:40|4655.29|4654.69|4655.67|4655.07|4655.79|4655.19|4655.17|4654.57|21
1642382390000|2022-01-17 01:19:50|4655.79|4655.19|4655.54|4654.94|4655.92|4655.32|4655.42|4654.82|7
1642382400000|2022-01-17 01:20:00|4655.42|4654.82|4655.17|4654.57|4655.67|4655.07|4654.92|4654.32|16
1642382410000|2022-01-17 01:20:10|4655.04|4654.44|4655.17|4654.57|4655.17|4654.57|4655.04|4654.44|8
1642382420000|2022-01-17 01:20:20|4655.04|4654.44|4654.92|4654.32|4655.17|4654.57|4654.79|4654.19|6
1642382430000|2022-01-17 01:20:30|4655.04|4654.44|4654.92|4654.32|4655.42|4654.82|4654.92|4654.32|10
1642382440000|2022-01-17 01:20:40|4655.04|4654.44|4654.67|4654.07|4655.29|4654.69|4654.67|4654.07|23
1642382450000|2022-01-17 01:20:50|4654.79|4654.19|4655.04|4654.44|4655.04|4654.44|4654.67|4654.07|17
1642382460000|2022-01-17 01:21:00|4655.17|4654.57|4655.04|4654.44|4655.17|4654.57|4654.67|4654.07|23
1642382470000|2022-01-17 01:21:10|4654.92|4654.32|4655.67|4655.07|4655.79|4655.19|4654.92|4654.32|18
1642382480000|2022-01-17 01:21:20|4655.54|4654.94|4655.79|4655.19|4655.92|4655.32|4655.42|4654.82|13
1642382490000|2022-01-17 01:21:30|4655.92|4655.32|4655.92|4655.32|4656.17|4655.57|4655.67|4655.07|9
1642382500000|2022-01-17 01:21:40|4656.04|4655.44|4655.92|4655.32|4656.17|4655.57|4655.67|4655.07|18
1642382510000|2022-01-17 01:21:50|4655.79|4655.19|4655.42|4654.82|4655.92|4655.32|4655.42|4654.82|10
1642382520000|2022-01-17 01:22:00|4655.29|4654.69|4655.42|4654.82|4655.54|4654.94|4655.17|4654.57|41
1642382530000|2022-01-17 01:22:10|4655.67|4655.07|4655.29|4654.69|4655.67|4655.07|4655.17|4654.57|11
1642382540000|2022-01-17 01:22:20|4655.17|4654.57|4655.67|4655.07|4655.67|4655.07|4655.17|4654.57|7
1642382550000|2022-01-17 01:22:30|4655.92|4655.32|4655.67|4655.07|4655.92|4655.32|4655.67|4655.07|7
1642382560000|2022-01-17 01:22:40|4655.92|4655.32|4655.67|4655.07|4655.92|4655.32|4655.67|4655.07|2
1642382570000|2022-01-17 01:22:50|4655.79|4655.19|4655.54|4654.94|4655.79|4655.19|4655.54|4654.94|7
1642382580000|2022-01-17 01:23:00|4655.67|4655.07|4655.67|4655.07|4655.92|4655.32|4655.54|4654.94|15
1642382590000|2022-01-17 01:23:10|4655.42|4654.82|4655.42|4654.82|4655.42|4654.82|4655.42|4654.82|12
1642382600000|2022-01-17 01:23:20|4655.29|4654.69|4654.92|4654.32|4655.42|4654.82|4654.92|4654.32|26
1642382610000|2022-01-17 01:23:30|4655.17|4654.57|4655.42|4654.82|4655.42|4654.82|4655.17|4654.57|21
1642382620000|2022-01-17 01:23:40|4655.67|4655.07|4655.67|4655.07|4655.67|4655.07|4655.42|4654.82|21
1642382630000|2022-01-17 01:23:50|4655.42|4654.82|4655.67|4655.07|4655.67|4655.07|4655.42|4654.82|15
1642382640000|2022-01-17 01:24:00|4655.54|4654.94|4655.42|4654.82|4655.54|4654.94|4655.42|4654.82|10
1642382650000|2022-01-17 01:24:10|4655.17|4654.57|4655.29|4654.69|4655.42|4654.82|4655.17|4654.57|23
1642382660000|2022-01-17 01:24:20|4655.42|4654.82|4656.04|4655.44|4656.17|4655.57|4655.42|4654.82|23
1642382670000|2022-01-17 01:24:30|4655.92|4655.32|4656.17|4655.57|4656.17|4655.57|4655.92|4655.32|3
1642382680000|2022-01-17 01:24:40|4656.04|4655.44|4656.04|4655.44|4656.04|4655.44|4656.04|4655.44|9
1642382690000|2022-01-17 01:24:50|4655.92|4655.32|4655.92|4655.32|4656.04|4655.44|4655.79|4655.19|7
1642382700000|2022-01-17 01:25:00|4655.79|4655.19|4656.17|4655.57|4656.29|4655.69|4655.79|4655.19|9
1642382710000|2022-01-17 01:25:10|4656.29|4655.69|4656.17|4655.57|4656.29|4655.69|4655.92|4655.32|15
1642382720000|2022-01-17 01:25:20|4656.29|4655.69|4656.42|4655.82|4656.42|4655.82|4656.17|4655.57|0
1642382730000|2022-01-17 01:25:30|4656.17|4655.57|4656.54|4655.94|4656.54|4655.94|4656.17|4655.57|34
1642382740000|2022-01-17 01:25:40|4656.42|4655.82|4656.67|4656.07|4656.92|4656.32|4656.42|4655.82|8
1642382750000|2022-01-17 01:25:50|4656.79|4656.19|4656.42|4655.82|4656.92|4656.32|4656.29|4655.69|10
1642382760000|2022-01-17 01:26:00|4655.92|4655.32|4655.79|4655.19|4656.42|4655.82|4655.67|4655.07|110
1642382770000|2022-01-17 01:26:10|4655.67|4655.07|4655.42|4654.82|4655.67|4655.07|4655.42|4654.82|9
1642382780000|2022-01-17 01:26:20|4655.54|4654.94|4655.67|4655.07|4655.67|4655.07|4655.54|4654.94|12
1642382790000|2022-01-17 01:26:30|4655.79|4655.19|4656.17|4655.57|4656.29|4655.69|4655.79|4655.19|7
1642382800000|2022-01-17 01:26:40|4655.92|4655.32|4656.17|4655.57|4656.29|4655.69|4655.92|4655.32|14
1642382810000|2022-01-17 01:26:50|4656.04|4655.44|4656.04|4655.44|4656.04|4655.44|4655.92|4655.32|7
1642382820000|2022-01-17 01:27:00|4655.92|4655.32|4656.04|4655.44|4656.17|4655.57|4655.92|4655.32|18
1642382830000|2022-01-17 01:27:10|4656.17|4655.57|4656.17|4655.57|4656.29|4655.69|4656.17|4655.57|0
1642382840000|2022-01-17 01:27:20|4656.04|4655.44|4656.29|4655.69|4656.29|4655.69|4655.92|4655.32|7
1642382850000|2022-01-17 01:27:30|4656.42|4655.82|4656.42|4655.82|4656.42|4655.82|4656.29|4655.69|1
1642382860000|2022-01-17 01:27:40|4656.29|4655.69|4656.42|4655.82|4656.42|4655.82|4656.29|4655.69|1
1642382870000|2022-01-17 01:27:50|4656.29|4655.69|4656.42|4655.82|4656.42|4655.82|4656.29|4655.69|4
1642382880000|2022-01-17 01:28:00|4656.17|4655.57|4655.67|4655.07|4656.17|4655.57|4655.67|4655.07|89
1642382890000|2022-01-17 01:28:10|4655.92|4655.32|4655.79|4655.19|4655.92|4655.32|4655.79|4655.19|7
1642382900000|2022-01-17 01:28:20|4655.67|4655.07|4655.79|4655.19|4655.79|4655.19|4655.54|4654.94|0
1642382910000|2022-01-17 01:28:30|4655.92|4655.32|4656.17|4655.57|4656.17|4655.57|4655.92|4655.32|6
1642382920000|2022-01-17 01:28:40|4656.29|4655.69|4656.42|4655.82|4656.42|4655.82|4656.29|4655.69|4
1642382930000|2022-01-17 01:28:50|4656.29|4655.69|4656.42|4655.82|4656.42|4655.82|4656.29|4655.69|4
1642382940000|2022-01-17 01:29:00|4656.29|4655.69|4656.42|4655.82|4656.42|4655.82|4656.17|4655.57|48
1642382950000|2022-01-17 01:29:10|4656.54|4655.94|4656.92|4656.32|4656.92|4656.32|4656.54|4655.94|24
1642382960000|2022-01-17 01:29:20|4657.17|4656.57|4657.92|4657.32|4657.92|4657.32|4657.17|4656.57|86
1642382970000|2022-01-17 01:29:30|4657.79|4657.19|4657.67|4657.07|4657.92|4657.32|4657.67|4657.07|16
1642382980000|2022-01-17 01:29:40|4657.54|4656.94|4657.42|4656.82|4657.54|4656.94|4657.17|4656.57|11
1642382990000|2022-01-17 01:29:50|4657.29|4656.69|4657.17|4656.57|4657.42|4656.82|4657.17|4656.57|7
1642383000000|2022-01-17 01:30:00|4656.67|4656.07|4657.04|4656.44|4657.04|4656.44|4656.29|4655.69|51
1642383010000|2022-01-17 01:30:10|4657.17|4656.57|4656.67|4656.07|4657.17|4656.57|4656.54|4655.94|6
1642383020000|2022-01-17 01:30:20|4656.54|4655.94|4656.54|4655.94|4656.79|4656.19|4656.42|4655.82|3
1642383030000|2022-01-17 01:30:30|4656.42|4655.82|4656.42|4655.82|4656.67|4656.07|4656.42|4655.82|7
1642383040000|2022-01-17 01:30:40|4656.17|4655.57|4656.92|4656.32|4656.92|4656.32|4656.04|4655.44|32
1642383050000|2022-01-17 01:30:50|4657.04|4656.44|4656.79|4656.19|4657.04|4656.44|4656.67|4656.07|14
1642383060000|2022-01-17 01:31:00|4657.17|4656.57|4656.92|4656.32|4657.29|4656.69|4656.92|4656.32|7
1642383070000|2022-01-17 01:31:10|4657.04|4656.44|4657.54|4656.94|4657.67|4657.07|4656.92|4656.32|12
1642383080000|2022-01-17 01:31:20|4657.67|4657.07|4657.92|4657.32|4658.17|4657.57|4657.67|4657.07|49
1642383090000|2022-01-17 01:31:30|4657.67|4657.07|4658.04|4657.44|4658.17|4657.57|4657.67|4657.07|40
1642383100000|2022-01-17 01:31:40|4658.17|4657.57|4658.17|4657.57|4658.42|4657.82|4657.92|4657.32|57
1642383110000|2022-01-17 01:31:50|4658.04|4657.44|4657.92|4657.32|4658.17|4657.57|4657.92|4657.32|7
1642383120000|2022-01-17 01:32:00|4658.42|4657.82|4658.17|4657.57|4658.42|4657.82|4657.92|4657.32|101
1642383130000|2022-01-17 01:32:10|4658.29|4657.69|4658.42|4657.82|4658.67|4658.07|4658.17|4657.57|65
1642383140000|2022-01-17 01:32:20|4658.17|4657.57|4657.92|4657.32|4658.17|4657.57|4657.92|4657.32|16
1642383150000|2022-01-17 01:32:30|4657.79|4657.19|4657.79|4657.19|4658.17|4657.57|4657.79|4657.19|21
1642383160000|2022-01-17 01:32:40|4657.92|4657.32|4657.42|4656.82|4657.92|4657.32|4657.42|4656.82|28
1642383170000|2022-01-17 01:32:50|4657.67|4657.07|4657.92|4657.32|4657.92|4657.32|4657.67|4657.07|9
1642383180000|2022-01-17 01:33:00|4658.04|4657.44|4657.79|4657.19|4658.04|4657.44|4657.79|4657.19|21
1642383190000|2022-01-17 01:33:10|4657.92|4657.32|4657.92|4657.32|4658.17|4657.57|4657.79|4657.19|41
1642383200000|2022-01-17 01:33:20|4658.17|4657.57|4657.67|4657.07|4658.17|4657.57|4657.67|4657.07|28
1642383210000|2022-01-17 01:33:30|4657.79|4657.19|4657.67|4657.07|4657.92|4657.32|4657.42|4656.82|14
1642383220000|2022-01-17 01:33:40|4657.79|4657.19|4657.42|4656.82|4657.79|4657.19|4657.42|4656.82|14
1642383230000|2022-01-17 01:33:50|4657.29|4656.69|4657.42|4656.82|4657.67|4657.07|4657.17|4656.57|8
1642383240000|2022-01-17 01:34:00|4657.29|4656.69|4656.92|4656.32|4657.29|4656.69|4656.67|4656.07|54
1642383250000|2022-01-17 01:34:10|4657.04|4656.44|4657.67|4657.07|4657.67|4657.07|4656.92|4656.32|68
1642383260000|2022-01-17 01:34:20|4657.54|4656.94|4657.92|4657.32|4657.92|4657.32|4657.54|4656.94|7
1642383270000|2022-01-17 01:34:30|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|4657.42|4656.82|17
1642383280000|2022-01-17 01:34:40|4657.92|4657.32|4658.04|4657.44|4658.17|4657.57|4657.92|4657.32|50
1642383290000|2022-01-17 01:34:50|4657.92|4657.32|4657.92|4657.32|4658.17|4657.57|4657.92|4657.32|9
1642383300000|2022-01-17 01:35:00|4658.04|4657.44|4657.17|4656.57|4658.67|4658.07|4656.92|4656.32|215
1642383310000|2022-01-17 01:35:10|4657.42|4656.82|4656.92|4656.32|4657.67|4657.07|4656.92|4656.32|107
1642383320000|2022-01-17 01:35:20|4656.79|4656.19|4656.17|4655.57|4656.79|4656.19|4656.17|4655.57|68
1642383330000|2022-01-17 01:35:30|4656.04|4655.44|4656.17|4655.57|4656.42|4655.82|4655.92|4655.32|44
1642383340000|2022-01-17 01:35:40|4656.29|4655.69|4656.42|4655.82|4656.42|4655.82|4656.17|4655.57|2
1642383350000|2022-01-17 01:35:50|4656.29|4655.69|4655.79|4655.19|4656.29|4655.69|4655.67|4655.07|25
1642383360000|2022-01-17 01:36:00|4655.92|4655.32|4655.42|4654.82|4655.92|4655.32|4655.29|4654.69|40
1642383370000|2022-01-17 01:36:10|4655.67|4655.07|4656.17|4655.57|4656.42|4655.82|4655.67|4655.07|108
1642383380000|2022-01-17 01:36:20|4656.42|4655.82|4656.29|4655.69|4656.42|4655.82|4656.17|4655.57|15
1642383390000|2022-01-17 01:36:30|4656.42|4655.82|4655.92|4655.32|4656.42|4655.82|4655.92|4655.32|9
1642383400000|2022-01-17 01:36:40|4655.67|4655.07|4655.17|4654.57|4655.79|4655.19|4655.17|4654.57|18
1642383410000|2022-01-17 01:36:50|4654.79|4654.19|4654.17|4653.57|4654.79|4654.19|4653.42|4652.82|275
1642383420000|2022-01-17 01:37:00|4654.42|4653.82|4654.29|4653.69|4654.42|4653.82|4654.17|4653.57|34
1642383430000|2022-01-17 01:37:10|4654.42|4653.82|4654.54|4653.94|4654.54|4653.94|4654.17|4653.57|16
1642383440000|2022-01-17 01:37:20|4654.67|4654.07|4654.67|4654.07|4654.67|4654.07|4654.42|4653.82|26
1642383450000|2022-01-17 01:37:30|||||||||4
1642383460000|2022-01-17 01:37:40|4655.04|4654.44|4655.17|4654.57|4655.42|4654.82|4655.04|4654.44|33
1642383470000|2022-01-17 01:37:50|4655.04|4654.44|4655.17|4654.57|4655.42|4654.82|4655.04|4654.44|5
1642383480000|2022-01-17 01:38:00|4655.29|4654.69|4654.92|4654.32|4655.42|4654.82|4654.42|4653.82|34
1642383490000|2022-01-17 01:38:10|4655.04|4654.44|4654.54|4653.94|4655.17|4654.57|4654.54|4653.94|22
1642383500000|2022-01-17 01:38:20|4654.67|4654.07|4654.92|4654.32|4655.17|4654.57|4654.67|4654.07|10
1642383510000|2022-01-17 01:38:30|4655.04|4654.44|4655.17|4654.57|4655.29|4654.69|4655.04|4654.44|21
1642383520000|2022-01-17 01:38:40|4655.04|4654.44|4654.92|4654.32|4655.17|4654.57|4654.92|4654.32|0
1642383530000|2022-01-17 01:38:50|4654.79|4654.19|4654.42|4653.82|4654.92|4654.32|4654.42|4653.82|11
1642383540000|2022-01-17 01:39:00|4654.54|4653.94|4654.17|4653.57|4654.67|4654.07|4654.17|4653.57|19
1642383550000|2022-01-17 01:39:10|4654.04|4653.44|4653.79|4653.19|4654.17|4653.57|4653.79|4653.19|33
1642383560000|2022-01-17 01:39:20|4653.67|4653.07|4653.42|4652.82|4653.67|4653.07|4653.17|4652.57|46
1642383570000|2022-01-17 01:39:30|4653.29|4652.69|4653.42|4652.82|4653.67|4653.07|4653.17|4652.57|32
1642383580000|2022-01-17 01:39:40|4652.42|4651.82|4652.17|4651.57|4652.42|4651.82|4652.17|4651.57|332
1642383590000|2022-01-17 01:39:50|4652.42|4651.82|4652.42|4651.82|4652.42|4651.82|4652.17|4651.57|22
1642383600000|2022-01-17 01:40:00|4652.29|4651.69|4651.92|4651.32|4652.42|4651.82|4651.42|4650.82|103
1642383610000|2022-01-17 01:40:10|4652.42|4651.82|4652.42|4651.82|4652.42|4651.82|4652.42|4651.82|57
1642383620000|2022-01-17 01:40:20|||||||||34
1642383630000|2022-01-17 01:40:30|||||||||48
1642383640000|2022-01-17 01:40:40|||||||||48
1642383650000|2022-01-17 01:40:50|4652.29|4651.69|4651.92|4651.32|4652.42|4651.82|4651.92|4651.32|231
1642383660000|2022-01-17 01:41:00|4651.67|4651.07|4652.42|4651.82|4652.42|4651.82|4651.67|4651.07|53
1642383670000|2022-01-17 01:41:10|4652.29|4651.69|4652.42|4651.82|4652.42|4651.82|4652.17|4651.57|26
1642383680000|2022-01-17 01:41:20|4652.29|4651.69|4652.42|4651.82|4652.42|4651.82|4652.17|4651.57|19
1642383690000|2022-01-17 01:41:30|4652.29|4651.69|4652.42|4651.82|4652.42|4651.82|4652.29|4651.69|2
1642383700000|2022-01-17 01:41:40|4652.29|4651.69|4652.17|4651.57|4652.42|4651.82|4652.17|4651.57|11
1642383710000|2022-01-17 01:41:50|4652.42|4651.82|4652.17|4651.57|4652.42|4651.82|4652.17|4651.57|23
1642383720000|2022-01-17 01:42:00|4652.29|4651.69|4652.42|4651.82|4652.42|4651.82|4652.17|4651.57|24
1642383730000|2022-01-17 01:42:10|||||||||45
1642383740000|2022-01-17 01:42:20|||||||||52
1642383750000|2022-01-17 01:42:30|4652.17|4651.57|4651.92|4651.32|4652.17|4651.57|4651.92|4651.32|52
1642383760000|2022-01-17 01:42:40|4651.67|4651.07|4652.17|4651.57|4652.17|4651.57|4651.67|4651.07|66
1642383770000|2022-01-17 01:42:50|4652.42|4651.82|4652.42|4651.82|4652.42|4651.82|4652.42|4651.82|4
1642383780000|2022-01-17 01:43:00|4652.29|4651.69|4652.17|4651.57|4652.29|4651.69|4652.17|4651.57|23
1642383790000|2022-01-17 01:43:10|4651.92|4651.32|4652.42|4651.82|4652.42|4651.82|4651.92|4651.32|54
1642383810000|2022-01-17 01:43:30|4652.29|4651.69|4652.42|4651.82|4652.42|4651.82|4652.29|4651.69|78
1642383820000|2022-01-17 01:43:40|||||||||74
1642383830000|2022-01-17 01:43:50|4652.17|4651.57|4652.42|4651.82|4652.42|4651.82|4652.17|4651.57|51
1642383840000|2022-01-17 01:44:00|||||||||25
1642383850000|2022-01-17 01:44:10|||||||||6
1642383860000|2022-01-17 01:44:20|4652.17|4651.57|4652.17|4651.57|4652.17|4651.57|4651.92|4651.32|41
1642383870000|2022-01-17 01:44:30|4651.92|4651.32|4652.17|4651.57|4652.17|4651.57|4651.92|4651.32|18
1642383880000|2022-01-17 01:44:40|||||||||4
1642383890000|2022-01-17 01:44:50|4651.92|4651.32|4652.04|4651.44|4652.04|4651.44|4651.92|4651.32|33
1642383900000|2022-01-17 01:45:00|4652.17|4651.57|4651.92|4651.32|4652.17|4651.57|4651.67|4651.07|46
1642383910000|2022-01-17 01:45:10|4651.67|4651.07|4651.54|4650.94|4651.92|4651.32|4650.67|4650.07|250
1642383920000|2022-01-17 01:45:20|4651.67|4651.07|4651.42|4650.82|4651.67|4651.07|4651.17|4650.57|40
1642383930000|2022-01-17 01:45:30|4651.17|4650.57|4651.42|4650.82|4651.42|4650.82|4651.17|4650.57|28
1642383940000|2022-01-17 01:45:40|||||||||3
1642383950000|2022-01-17 01:45:50|4651.17|4650.57|4651.42|4650.82|4651.42|4650.82|4651.17|4650.57|29
1642383960000|2022-01-17 01:46:00|4651.67|4651.07|4651.17|4650.57|4651.92|4651.32|4651.17|4650.57|27
1642383970000|2022-01-17 01:46:10|4651.29|4650.69|4651.17|4650.57|4651.42|4650.82|4651.17|4650.57|10
1642383980000|2022-01-17 01:46:20|4651.29|4650.69|4650.92|4650.32|4651.29|4650.69|4650.92|4650.32|18
1642383990000|2022-01-17 01:46:30|4650.67|4650.07|4651.67|4651.07|4651.67|4651.07|4650.67|4650.07|164
1642384000000|2022-01-17 01:46:40|4651.54|4650.94|4651.79|4651.19|4651.92|4651.32|4651.54|4650.94|38
1642384010000|2022-01-17 01:46:50|4651.67|4651.07|4652.17|4651.57|4652.17|4651.57|4651.67|4651.07|32
1642384020000|2022-01-17 01:47:00|4651.67|4651.07|4651.92|4651.32|4651.92|4651.32|4651.42|4650.82|47
1642384030000|2022-01-17 01:47:10|||||||||13
1642384040000|2022-01-17 01:47:20|4652.17|4651.57|4652.67|4652.07|4652.67|4652.07|4652.17|4651.57|59
1642384050000|2022-01-17 01:47:30|4652.79|4652.19|4653.17|4652.57|4653.17|4652.57|4652.67|4652.07|57
1642384060000|2022-01-17 01:47:40|4652.92|4652.32|4652.92|4652.32|4652.92|4652.32|4652.92|4652.32|28
1642384070000|2022-01-17 01:47:50|4652.79|4652.19|4652.54|4651.94|4652.92|4652.32|4652.54|4651.94|60
1642384080000|2022-01-17 01:48:00|4652.42|4651.82|4652.17|4651.57|4652.67|4652.07|4652.17|4651.57|29
1642384090000|2022-01-17 01:48:10|4652.29|4651.69|4652.42|4651.82|4652.54|4651.94|4652.29|4651.69|10
1642384100000|2022-01-17 01:48:20|4652.67|4652.07|4652.42|4651.82|4652.67|4652.07|4652.42|4651.82|34
1642384110000|2022-01-17 01:48:30|4652.29|4651.69|4652.54|4651.94|4652.79|4652.19|4652.29|4651.69|41
1642384120000|2022-01-17 01:48:40|4652.67|4652.07|4652.67|4652.07|4652.67|4652.07|4652.67|4652.07|3
1642384130000|2022-01-17 01:48:50|||||||||2
1642384140000|2022-01-17 01:49:00|4653.17|4652.57|4652.67|4652.07|4653.17|4652.57|4652.67|4652.07|33
1642384160000|2022-01-17 01:49:20|4652.79|4652.19|4652.92|4652.32|4652.92|4652.32|4652.79|4652.19|6
1642384170000|2022-01-17 01:49:30|4653.17|4652.57|4652.92|4652.32|4653.17|4652.57|4652.92|4652.32|9
1642384180000|2022-01-17 01:49:40|4653.17|4652.57|4653.29|4652.69|4653.42|4652.82|4653.17|4652.57|8
1642384190000|2022-01-17 01:49:50|4653.42|4652.82|4653.17|4652.57|4653.42|4652.82|4653.04|4652.44|19
1642384200000|2022-01-17 01:50:00|4653.29|4652.69|4653.42|4652.82|4653.42|4652.82|4653.17|4652.57|14
1642384210000|2022-01-17 01:50:10|4653.29|4652.69|4653.42|4652.82|4653.42|4652.82|4653.17|4652.57|56
1642384220000|2022-01-17 01:50:20|||||||||6
1642384230000|2022-01-17 01:50:30|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|4653.42|4652.82|16
1642384240000|2022-01-17 01:50:40|4653.79|4653.19|4653.92|4653.32|4653.92|4653.32|4653.67|4653.07|40
1642384250000|2022-01-17 01:50:50|4653.79|4653.19|4653.92|4653.32|4653.92|4653.32|4653.67|4653.07|20
1642384260000|2022-01-17 01:51:00|4653.79|4653.19|4653.79|4653.19|4653.92|4653.32|4653.79|4653.19|2
1642384270000|2022-01-17 01:51:10|4653.92|4653.32|4653.67|4653.07|4653.92|4653.32|4653.67|4653.07|19
1642384280000|2022-01-17 01:51:20|4653.54|4652.94|4653.54|4652.94|4653.67|4653.07|4653.54|4652.94|10
1642384290000|2022-01-17 01:51:30|4653.42|4652.82|4653.92|4653.32|4653.92|4653.32|4653.42|4652.82|18
1642384300000|2022-01-17 01:51:40|4654.04|4653.44|4653.67|4653.07|4654.04|4653.44|4653.67|4653.07|53
1642384310000|2022-01-17 01:51:50|4653.54|4652.94|4653.54|4652.94|4653.54|4652.94|4653.29|4652.69|15
1642384320000|2022-01-17 01:52:00|4653.67|4653.07|4653.42|4652.82|4653.79|4653.19|4653.42|4652.82|14
1642384330000|2022-01-17 01:52:10|4653.54|4652.94|4653.92|4653.32|4654.04|4653.44|4653.54|4652.94|11
1642384340000|2022-01-17 01:52:20|4654.04|4653.44|4653.92|4653.32|4654.04|4653.44|4653.92|4653.32|15
1642384350000|2022-01-17 01:52:30|4654.04|4653.44|4654.17|4653.57|4654.17|4653.57|4653.92|4653.32|9
1642384360000|2022-01-17 01:52:40|4654.42|4653.82|4654.17|4653.57|4654.42|4653.82|4654.17|4653.57|80
1642384370000|2022-01-17 01:52:50|4654.29|4653.69|4654.67|4654.07|4654.67|4654.07|4654.17|4653.57|23
1642384380000|2022-01-17 01:53:00|4654.42|4653.82|4654.17|4653.57|4654.67|4654.07|4654.04|4653.44|24
1642384390000|2022-01-17 01:53:10|4654.04|4653.44|4653.92|4653.32|4654.17|4653.57|4653.92|4653.32|7
1642384400000|2022-01-17 01:53:20|4654.17|4653.57|4654.29|4653.69|4654.42|4653.82|4654.17|4653.57|69
1642384410000|2022-01-17 01:53:30|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|0
1642384420000|2022-01-17 01:53:40|4654.04|4653.44|4654.17|4653.57|4654.42|4653.82|4654.04|4653.44|23
1642384430000|2022-01-17 01:53:50|4653.92|4653.32|4653.92|4653.32|4654.04|4653.44|4653.92|4653.32|6
1642384440000|2022-01-17 01:54:00|4654.04|4653.44|4654.17|4653.57|4654.17|4653.57|4653.92|4653.32|9
1642384450000|2022-01-17 01:54:10|4654.42|4653.82|4654.29|4653.69|4654.42|4653.82|4654.29|4653.69|16
1642384460000|2022-01-17 01:54:20|4654.42|4653.82|4654.29|4653.69|4654.42|4653.82|4654.17|4653.57|12
1642384470000|2022-01-17 01:54:30|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|4654.04|4653.44|17
1642384480000|2022-01-17 01:54:40|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|3
1642384490000|2022-01-17 01:54:50|4653.79|4653.19|4653.92|4653.32|4653.92|4653.32|4653.79|4653.19|24
1642384500000|2022-01-17 01:55:00|4654.04|4653.44|4653.92|4653.32|4654.29|4653.69|4653.92|4653.32|9
1642384510000|2022-01-17 01:55:10|4654.04|4653.44|4654.17|4653.57|4654.17|4653.57|4653.92|4653.32|12
1642384520000|2022-01-17 01:55:20|4654.04|4653.44|4654.17|4653.57|4654.17|4653.57|4653.92|4653.32|9
1642384530000|2022-01-17 01:55:30|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|3
1642384540000|2022-01-17 01:55:40|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|6
1642384550000|2022-01-17 01:55:50|||||||||6
1642384560000|2022-01-17 01:56:00|4653.92|4653.32|4654.17|4653.57|4654.17|4653.57|4653.92|4653.32|26
1642384570000|2022-01-17 01:56:10|4654.42|4653.82|4654.42|4653.82|4654.42|4653.82|4654.42|4653.82|35
1642384580000|2022-01-17 01:56:20|4654.54|4653.94|4654.67|4654.07|4654.67|4654.07|4654.54|4653.94|13
1642384590000|2022-01-17 01:56:30|4655.17|4654.57|4655.92|4655.32|4656.17|4655.57|4655.17|4654.57|253
1642384600000|2022-01-17 01:56:40|4655.67|4655.07|4655.67|4655.07|4655.92|4655.32|4655.42|4654.82|44
1642384610000|2022-01-17 01:56:50|4655.42|4654.82|4655.42|4654.82|4655.67|4655.07|4655.42|4654.82|31
1642384620000|2022-01-17 01:57:00|4655.17|4654.57|4655.17|4654.57|4655.42|4654.82|4655.17|4654.57|18
1642384630000|2022-01-17 01:57:10|4655.42|4654.82|4655.42|4654.82|4655.42|4654.82|4655.29|4654.69|17
1642384640000|2022-01-17 01:57:20|4655.54|4654.94|4655.42|4654.82|4655.54|4654.94|4655.42|4654.82|5
1642384650000|2022-01-17 01:57:30|4655.29|4654.69|4655.17|4654.57|4655.42|4654.82|4655.17|4654.57|1
1642384660000|2022-01-17 01:57:40|4654.92|4654.32|4654.92|4654.32|4655.17|4654.57|4654.92|4654.32|17
1642384670000|2022-01-17 01:57:50|4654.79|4654.19|4654.92|4654.32|4654.92|4654.32|4654.79|4654.19|3
1642384680000|2022-01-17 01:58:00|4654.79|4654.19|4654.67|4654.07|4654.79|4654.19|4654.54|4653.94|12
1642384690000|2022-01-17 01:58:10|4654.79|4654.19|4654.67|4654.07|4654.92|4654.32|4654.67|4654.07|21
1642384700000|2022-01-17 01:58:20|4654.54|4653.94|4654.92|4654.32|4654.92|4654.32|4654.54|4653.94|10
1642384710000|2022-01-17 01:58:30|4654.79|4654.19|4654.67|4654.07|4654.92|4654.32|4654.67|4654.07|4
1642384720000|2022-01-17 01:58:40|4654.79|4654.19|4654.92|4654.32|4654.92|4654.32|4654.79|4654.19|5
1642384740000|2022-01-17 01:59:00|4654.79|4654.19|4654.92|4654.32|4654.92|4654.32|4654.79|4654.19|9
1642384750000|2022-01-17 01:59:10|||||||||2
1642384760000|2022-01-17 01:59:20|4654.79|4654.19|4654.92|4654.32|4654.92|4654.32|4654.79|4654.19|5
1642384780000|2022-01-17 01:59:40|4655.04|4654.44|4655.17|4654.57|4655.17|4654.57|4654.92|4654.32|7
1642384790000|2022-01-17 01:59:50|4655.29|4654.69|4655.29|4654.69|4655.29|4654.69|4655.29|4654.69|2
1642384800000|2022-01-17 02:00:00|4655.67|4655.07|4655.42|4654.82|4655.92|4655.32|4655.17|4654.57|111
1642384810000|2022-01-17 02:00:10|4655.17|4654.57|4654.42|4653.82|4655.42|4654.82|4654.42|4653.82|116
1642384820000|2022-01-17 02:00:20|4654.54|4653.94|4655.17|4654.57|4655.17|4654.57|4654.54|4653.94|52
1642384830000|2022-01-17 02:00:30|4655.42|4654.82|4655.42|4654.82|4655.67|4655.07|4655.04|4654.44|37
1642384840000|2022-01-17 02:00:40|4655.54|4654.94|4655.92|4655.32|4655.92|4655.32|4655.42|4654.82|45
1642384850000|2022-01-17 02:00:50|4656.17|4655.57|4656.17|4655.57|4656.17|4655.57|4656.17|4655.57|7
1642384860000|2022-01-17 02:01:00|4656.29|4655.69|4656.17|4655.57|4656.29|4655.69|4655.92|4655.32|25
1642384870000|2022-01-17 02:01:10|4656.04|4655.44|4655.92|4655.32|4656.17|4655.57|4655.79|4655.19|20
1642384880000|2022-01-17 02:01:20|4655.79|4655.19|4655.67|4655.07|4655.79|4655.19|4655.67|4655.07|4
1642384890000|2022-01-17 02:01:30|4655.42|4654.82|4655.42|4654.82|4655.42|4654.82|4655.42|4654.82|14
1642384900000|2022-01-17 02:01:40|4655.29|4654.69|4655.17|4654.57|4655.42|4654.82|4655.17|4654.57|77
1642384910000|2022-01-17 02:01:50|4655.04|4654.44|4654.79|4654.19|4655.04|4654.44|4654.67|4654.07|37
1642384920000|2022-01-17 02:02:00|4654.92|4654.32|4654.79|4654.19|4654.92|4654.32|4654.67|4654.07|7
1642384930000|2022-01-17 02:02:10|4654.67|4654.07|4654.67|4654.07|4654.92|4654.32|4654.67|4654.07|9
1642384940000|2022-01-17 02:02:20|4654.54|4653.94|4654.67|4654.07|4654.67|4654.07|4654.42|4653.82|25
1642384950000|2022-01-17 02:02:30|||||||||5
1642384960000|2022-01-17 02:02:40|4654.79|4654.19|4654.67|4654.07|4654.79|4654.19|4654.67|4654.07|16
1642384970000|2022-01-17 02:02:50|4654.79|4654.19|4654.92|4654.32|4654.92|4654.32|4654.79|4654.19|7
1642384980000|2022-01-17 02:03:00|4654.79|4654.19|4654.42|4653.82|4654.79|4654.19|4654.42|4653.82|13
1642384990000|2022-01-17 02:03:10|4654.54|4653.94|4654.29|4653.69|4654.54|4653.94|4654.29|4653.69|6
1642385000000|2022-01-17 02:03:20|4654.42|4653.82|4654.17|4653.57|4654.54|4653.94|4654.17|4653.57|18
1642385010000|2022-01-17 02:03:30|||||||||13
1642385020000|2022-01-17 02:03:40|4654.04|4653.44|4654.17|4653.57|4654.17|4653.57|4653.92|4653.32|18
1642385030000|2022-01-17 02:03:50|4654.29|4653.69|4654.29|4653.69|4654.42|4653.82|4654.29|4653.69|19
1642385040000|2022-01-17 02:04:00|4654.42|4653.82|4654.67|4654.07|4654.92|4654.32|4654.42|4653.82|9
1642385060000|2022-01-17 02:04:20|4654.42|4653.82|4654.42|4653.82|4654.54|4653.94|4654.42|4653.82|11
1642385070000|2022-01-17 02:04:30|||||||||4
1642385080000|2022-01-17 02:04:40|4654.17|4653.57|4653.67|4653.07|4654.17|4653.57|4653.17|4652.57|70
1642385090000|2022-01-17 02:04:50|4653.54|4652.94|4653.67|4653.07|4653.92|4653.32|4653.42|4652.82|11
1642385100000|2022-01-17 02:05:00|4653.92|4653.32|4654.17|4653.57|4654.17|4653.57|4653.79|4653.19|20
1642385110000|2022-01-17 02:05:10|4654.04|4653.44|4654.17|4653.57|4654.42|4653.82|4653.79|4653.19|12
1642385120000|2022-01-17 02:05:20|4654.04|4653.44|4653.67|4653.07|4654.17|4653.57|4653.67|4653.07|18
1642385130000|2022-01-17 02:05:30|||||||||1
1642385140000|2022-01-17 02:05:40|4653.79|4653.19|4653.92|4653.32|4653.92|4653.32|4653.79|4653.19|12
1642385150000|2022-01-17 02:05:50|4654.04|4653.44|4653.92|4653.32|4654.04|4653.44|4653.92|4653.32|16
1642385160000|2022-01-17 02:06:00|4653.67|4653.07|4653.92|4653.32|4653.92|4653.32|4653.67|4653.07|5
1642385170000|2022-01-17 02:06:10|4653.79|4653.19|4653.79|4653.19|4653.92|4653.32|4653.67|4653.07|10
1642385180000|2022-01-17 02:06:20|4653.67|4653.07|4653.67|4653.07|4653.79|4653.19|4653.67|4653.07|5
1642385190000|2022-01-17 02:06:30|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|7
1642385200000|2022-01-17 02:06:40|4653.54|4652.94|4653.67|4653.07|4653.67|4653.07|4653.54|4652.94|10
1642385210000|2022-01-17 02:06:50|4653.54|4652.94|4653.54|4652.94|4653.54|4652.94|4653.42|4652.82|7
1642385220000|2022-01-17 02:07:00|4653.42|4652.82|4653.42|4652.82|4653.54|4652.94|4653.17|4652.57|23
1642385230000|2022-01-17 02:07:10|||||||||6
1642385240000|2022-01-17 02:07:20|4653.29|4652.69|4653.54|4652.94|4653.67|4653.07|4653.29|4652.69|15
1642385250000|2022-01-17 02:07:30|4653.67|4653.07|4653.92|4653.32|4653.92|4653.32|4653.67|4653.07|2
1642385260000|2022-01-17 02:07:40|4653.79|4653.19|4653.67|4653.07|4653.92|4653.32|4653.67|4653.07|8
1642385280000|2022-01-17 02:08:00|4653.42|4652.82|4652.92|4652.32|4653.42|4652.82|4652.92|4652.32|38
1642385290000|2022-01-17 02:08:10|4652.79|4652.19|4652.67|4652.07|4652.79|4652.19|4652.67|4652.07|5
1642385300000|2022-01-17 02:08:20|4652.79|4652.19|4653.17|4652.57|4653.17|4652.57|4652.79|4652.19|32
1642385310000|2022-01-17 02:08:30|||||||||7
1642385320000|2022-01-17 02:08:40|4653.29|4652.69|4653.17|4652.57|4653.29|4652.69|4653.17|4652.57|10
1642385330000|2022-01-17 02:08:50|||||||||5
1642385340000|2022-01-17 02:09:00|||||||||3
1642385350000|2022-01-17 02:09:10|4653.04|4652.44|4652.67|4652.07|4653.17|4652.57|4652.67|4652.07|25
1642385360000|2022-01-17 02:09:20|4652.92|4652.32|4652.67|4652.07|4652.92|4652.32|4652.67|4652.07|14
1642385370000|2022-01-17 02:09:30|4652.92|4652.32|4652.79|4652.19|4652.92|4652.32|4652.79|4652.19|9
1642385380000|2022-01-17 02:09:40|4652.67|4652.07|4653.29|4652.69|4653.42|4652.82|4652.67|4652.07|35
1642385390000|2022-01-17 02:09:50|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|4652.92|4652.32|7
1642385400000|2022-01-17 02:10:00|4653.04|4652.44|4652.67|4652.07|4653.04|4652.44|4652.42|4651.82|34
1642385410000|2022-01-17 02:10:10|4652.79|4652.19|4652.92|4652.32|4652.92|4652.32|4652.67|4652.07|14
1642385420000|2022-01-17 02:10:20|4652.67|4652.07|4652.42|4651.82|4652.67|4652.07|4652.42|4651.82|41
1642385430000|2022-01-17 02:10:30|4652.54|4651.94|4652.42|4651.82|4652.67|4652.07|4652.42|4651.82|5
1642385440000|2022-01-17 02:10:40|4652.67|4652.07|4652.54|4651.94|4652.67|4652.07|4652.42|4651.82|6
1642385450000|2022-01-17 02:10:50|4652.67|4652.07|4652.67|4652.07|4652.67|4652.07|4652.42|4651.82|6
1642385460000|2022-01-17 02:11:00|4652.42|4651.82|4652.42|4651.82|4652.42|4651.82|4652.42|4651.82|57
1642385470000|2022-01-17 02:11:10|4652.29|4651.69|4651.92|4651.32|4652.29|4651.69|4651.92|4651.32|24
1642385480000|2022-01-17 02:11:20|4651.79|4651.19|4652.42|4651.82|4652.42|4651.82|4651.67|4651.07|34
1642385490000|2022-01-17 02:11:30|||||||||2
1642385500000|2022-01-17 02:11:40|4652.17|4651.57|4652.42|4651.82|4652.42|4651.82|4652.17|4651.57|16
1642385510000|2022-01-17 02:11:50|4652.17|4651.57|4652.17|4651.57|4652.17|4651.57|4652.04|4651.44|5
1642385520000|2022-01-17 02:12:00|4652.29|4651.69|4652.17|4651.57|4652.29|4651.69|4652.17|4651.57|7
1642385530000|2022-01-17 02:12:10|4652.29|4651.69|4652.17|4651.57|4652.29|4651.69|4652.17|4651.57|3
1642385540000|2022-01-17 02:12:20|4651.92|4651.32|4652.17|4651.57|4652.17|4651.57|4651.92|4651.32|7
1642385550000|2022-01-17 02:12:30|4652.29|4651.69|4652.17|4651.57|4652.42|4651.82|4652.17|4651.57|8
1642385560000|2022-01-17 02:12:40|4652.04|4651.44|4651.92|4651.32|4652.04|4651.44|4651.92|4651.32|6
1642385570000|2022-01-17 02:12:50|4652.04|4651.44|4652.17|4651.57|4652.17|4651.57|4652.04|4651.44|7
1642385580000|2022-01-17 02:13:00|4652.29|4651.69|4652.42|4651.82|4652.42|4651.82|4652.29|4651.69|14
1642385590000|2022-01-17 02:13:10|4652.67|4652.07|4652.67|4652.07|4652.67|4652.07|4652.67|4652.07|32
1642385600000|2022-01-17 02:13:20|4652.92|4652.32|4652.92|4652.32|4652.92|4652.32|4652.92|4652.32|12
1642385610000|2022-01-17 02:13:30|4652.67|4652.07|4652.92|4652.32|4652.92|4652.32|4652.67|4652.07|13
1642385630000|2022-01-17 02:13:50|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|7
1642385640000|2022-01-17 02:14:00|4653.04|4652.44|4652.92|4652.32|4653.17|4652.57|4652.92|4652.32|23
1642385650000|2022-01-17 02:14:10|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|4652.92|4652.32|20
1642385660000|2022-01-17 02:14:20|||||||||5
1642385670000|2022-01-17 02:14:30|4652.92|4652.32|4652.92|4652.32|4653.04|4652.44|4652.92|4652.32|12
1642385680000|2022-01-17 02:14:40|4652.67|4652.07|4652.67|4652.07|4652.67|4652.07|4652.67|4652.07|16
1642385690000|2022-01-17 02:14:50|4652.42|4651.82|4652.42|4651.82|4652.67|4652.07|4652.42|4651.82|26
1642385700000|2022-01-17 02:15:00|4652.29|4651.69|4652.04|4651.44|4652.29|4651.69|4651.92|4651.32|19
1642385710000|2022-01-17 02:15:10|4651.92|4651.32|4651.42|4650.82|4651.92|4651.32|4651.42|4650.82|43
1642385720000|2022-01-17 02:15:20|4650.92|4650.32|4650.92|4650.32|4651.17|4650.57|4650.92|4650.32|57
1642385730000|2022-01-17 02:15:30|4650.79|4650.19|4651.92|4651.32|4651.92|4651.32|4650.79|4650.19|119
1642385740000|2022-01-17 02:15:40|4652.17|4651.57|4652.42|4651.82|4652.54|4651.94|4652.17|4651.57|43
1642385750000|2022-01-17 02:15:50|4652.54|4651.94|4652.79|4652.19|4652.79|4652.19|4652.42|4651.82|20
1642385760000|2022-01-17 02:16:00|4652.92|4652.32|4653.17|4652.57|4653.17|4652.57|4652.92|4652.32|34
1642385770000|2022-01-17 02:16:10|4653.04|4652.44|4653.17|4652.57|4653.17|4652.57|4652.92|4652.32|18
1642385780000|2022-01-17 02:16:20|4653.42|4652.82|4653.67|4653.07|4653.67|4653.07|4653.29|4652.69|52
1642385790000|2022-01-17 02:16:30|4653.42|4652.82|4653.67|4653.07|4653.67|4653.07|4653.42|4652.82|16
1642385800000|2022-01-17 02:16:40|4653.54|4652.94|4653.42|4652.82|4653.67|4653.07|4653.42|4652.82|14
1642385810000|2022-01-17 02:16:50|4653.67|4653.07|4653.92|4653.32|4654.17|4653.57|4653.42|4652.82|32
1642385820000|2022-01-17 02:17:00|4654.17|4653.57|4653.92|4653.32|4654.17|4653.57|4653.92|4653.32|59
1642385830000|2022-01-17 02:17:10|4654.04|4653.44|4653.92|4653.32|4654.04|4653.44|4653.67|4653.07|21
1642385840000|2022-01-17 02:17:20|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|4653.42|4652.82|18
1642385850000|2022-01-17 02:17:30|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|4653.29|4652.69|9
1642385860000|2022-01-17 02:17:40|4653.29|4652.69|4653.42|4652.82|4653.42|4652.82|4653.17|4652.57|16
1642385870000|2022-01-17 02:17:50|4653.29|4652.69|4653.42|4652.82|4653.42|4652.82|4653.17|4652.57|8
1642385880000|2022-01-17 02:18:00|4653.54|4652.94|4653.17|4652.57|4653.54|4652.94|4653.04|4652.44|8
1642385890000|2022-01-17 02:18:10|4653.29|4652.69|4653.54|4652.94|4653.54|4652.94|4653.17|4652.57|12
1642385900000|2022-01-17 02:18:20|4653.67|4653.07|4653.42|4652.82|4653.67|4653.07|4653.17|4652.57|12
1642385910000|2022-01-17 02:18:30|4653.17|4652.57|4653.42|4652.82|4653.42|4652.82|4653.17|4652.57|4
1642385920000|2022-01-17 02:18:40|4653.17|4652.57|4653.42|4652.82|4653.42|4652.82|4653.17|4652.57|7
1642385930000|2022-01-17 02:18:50|4653.17|4652.57|4652.67|4652.07|4653.17|4652.57|4652.67|4652.07|22
1642385940000|2022-01-17 02:19:00|4652.54|4651.94|4652.29|4651.69|4652.54|4651.94|4652.29|4651.69|15
1642385950000|2022-01-17 02:19:10|4652.42|4651.82|4652.42|4651.82|4652.54|4651.94|4652.29|4651.69|8
1642385960000|2022-01-17 02:19:20|4652.54|4651.94|4652.54|4651.94|4652.54|4651.94|4652.42|4651.82|6
1642385970000|2022-01-17 02:19:30|4652.42|4651.82|4652.42|4651.82|4652.42|4651.82|4651.92|4651.32|54
1642385980000|2022-01-17 02:19:40|4652.54|4651.94|4652.67|4652.07|4652.67|4652.07|4652.54|4651.94|16
1642385990000|2022-01-17 02:19:50|4652.92|4652.32|4652.67|4652.07|4652.92|4652.32|4652.67|4652.07|7
1642386000000|2022-01-17 02:20:00|4652.54|4651.94|4651.92|4651.32|4652.67|4652.07|4651.92|4651.32|11
1642386010000|2022-01-17 02:20:10|4652.17|4651.57|4651.17|4650.57|4652.17|4651.57|4650.67|4650.07|141
1642386020000|2022-01-17 02:20:20|4651.29|4650.69|4651.79|4651.19|4651.79|4651.19|4651.17|4650.57|27
1642386030000|2022-01-17 02:20:30|4651.67|4651.07|4651.67|4651.07|4651.92|4651.32|4651.67|4651.07|14
1642386040000|2022-01-17 02:20:40|4651.79|4651.19|4652.04|4651.44|4652.04|4651.44|4651.79|4651.19|20
1642386050000|2022-01-17 02:20:50|4652.17|4651.57|4651.92|4651.32|4652.17|4651.57|4651.92|4651.32|4
1642386060000|2022-01-17 02:21:00|4651.67|4651.07|4652.67|4652.07|4652.67|4652.07|4651.67|4651.07|33
1642386070000|2022-01-17 02:21:10|4652.92|4652.32|4652.92|4652.32|4653.17|4652.57|4652.92|4652.32|11
1642386080000|2022-01-17 02:21:20|4653.04|4652.44|4653.17|4652.57|4653.29|4652.69|4653.04|4652.44|25
1642386090000|2022-01-17 02:21:30|4652.92|4652.32|4653.04|4652.44|4653.17|4652.57|4652.92|4652.32|15
1642386100000|2022-01-17 02:21:40|4653.17|4652.57|4653.54|4652.94|4653.67|4653.07|4653.04|4652.44|25
1642386110000|2022-01-17 02:21:50|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|4653.42|4652.82|37
1642386120000|2022-01-17 02:22:00|||||||||4
1642386130000|2022-01-17 02:22:10|4653.92|4653.32|4653.92|4653.32|4654.17|4653.57|4653.92|4653.32|24
1642386140000|2022-01-17 02:22:20|4654.04|4653.44|4654.17|4653.57|4654.17|4653.57|4653.92|4653.32|3
1642386160000|2022-01-17 02:22:40|4654.42|4653.82|4654.17|4653.57|4654.42|4653.82|4654.04|4653.44|37
1642386170000|2022-01-17 02:22:50|||||||||4
1642386180000|2022-01-17 02:23:00|4654.04|4653.44|4654.04|4653.44|4654.17|4653.57|4653.92|4653.32|11
1642386190000|2022-01-17 02:23:10|4653.92|4653.32|4653.67|4653.07|4654.17|4653.57|4653.67|4653.07|12
1642386210000|2022-01-17 02:23:30|4653.79|4653.19|4653.92|4653.32|4654.04|4653.44|4653.79|4653.19|26
1642386220000|2022-01-17 02:23:40|4653.79|4653.19|4653.67|4653.07|4653.79|4653.19|4653.67|4653.07|10
1642386230000|2022-01-17 02:23:50|4653.79|4653.19|4653.67|4653.07|4653.79|4653.19|4653.67|4653.07|7
1642386240000|2022-01-17 02:24:00|4653.42|4652.82|4653.54|4652.94|4653.79|4653.19|4653.42|4652.82|15
1642386250000|2022-01-17 02:24:10|4653.42|4652.82|4653.67|4653.07|4653.67|4653.07|4653.42|4652.82|15
1642386260000|2022-01-17 02:24:20|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|14
1642386270000|2022-01-17 02:24:30|4653.79|4653.19|4653.92|4653.32|4654.17|4653.57|4653.79|4653.19|9
1642386280000|2022-01-17 02:24:40|4654.04|4653.44|4654.17|4653.57|4654.17|4653.57|4653.92|4653.32|0
1642386290000|2022-01-17 02:24:50|4654.04|4653.44|4653.92|4653.32|4654.04|4653.44|4653.67|4653.07|6
1642386300000|2022-01-17 02:25:00|4653.79|4653.19|4653.67|4653.07|4653.92|4653.32|4653.67|4653.07|2
1642386310000|2022-01-17 02:25:10|4653.54|4652.94|4653.67|4653.07|4653.67|4653.07|4653.42|4652.82|0
1642386320000|2022-01-17 02:25:20|4653.79|4653.19|4653.67|4653.07|4654.04|4653.44|4653.67|4653.07|64
1642386330000|2022-01-17 02:25:30|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|4653.79|4653.19|11
1642386340000|2022-01-17 02:25:40|4653.79|4653.19|4653.67|4653.07|4653.79|4653.19|4653.67|4653.07|2
1642386350000|2022-01-17 02:25:50|4653.79|4653.19|4653.92|4653.32|4653.92|4653.32|4653.79|4653.19|10
1642386360000|2022-01-17 02:26:00|4654.17|4653.57|4654.04|4653.44|4654.29|4653.69|4653.92|4653.32|23
1642386370000|2022-01-17 02:26:10|4654.17|4653.57|4654.04|4653.44|4654.17|4653.57|4653.92|4653.32|3
1642386380000|2022-01-17 02:26:20|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|4653.92|4653.32|10
1642386390000|2022-01-17 02:26:30|||||||||1
1642386400000|2022-01-17 02:26:40|4654.42|4653.82|4654.17|4653.57|4654.42|4653.82|4654.17|4653.57|8
1642386410000|2022-01-17 02:26:50|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|9
1642386420000|2022-01-17 02:27:00|4654.04|4653.44|4654.04|4653.44|4654.04|4653.44|4654.04|4653.44|9
1642386430000|2022-01-17 02:27:10|4654.17|4653.57|4653.92|4653.32|4654.17|4653.57|4653.67|4653.07|17
1642386440000|2022-01-17 02:27:20|4653.79|4653.19|4653.79|4653.19|4653.92|4653.32|4653.67|4653.07|4
1642386450000|2022-01-17 02:27:30|4653.92|4653.32|4653.67|4653.07|4653.92|4653.32|4653.67|4653.07|14
1642386460000|2022-01-17 02:27:40|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|9
1642386470000|2022-01-17 02:27:50|4653.54|4652.94|4653.67|4653.07|4653.67|4653.07|4653.42|4652.82|8
1642386480000|2022-01-17 02:28:00|4653.92|4653.32|4653.67|4653.07|4653.92|4653.32|4653.42|4652.82|15
1642386490000|2022-01-17 02:28:10|4653.79|4653.19|4653.67|4653.07|4653.79|4653.19|4653.67|4653.07|3
1642386500000|2022-01-17 02:28:20|4653.54|4652.94|4653.67|4653.07|4653.67|4653.07|4653.54|4652.94|9
1642386510000|2022-01-17 02:28:30|4653.54|4652.94|4653.67|4653.07|4653.67|4653.07|4653.42|4652.82|19
1642386520000|2022-01-17 02:28:40|4653.92|4653.32|4653.67|4653.07|4653.92|4653.32|4653.67|4653.07|19
1642386530000|2022-01-17 02:28:50|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|16
1642386540000|2022-01-17 02:29:00|4653.29|4652.69|4653.54|4652.94|4653.67|4653.07|4653.29|4652.69|32
1642386550000|2022-01-17 02:29:10|4653.42|4652.82|4653.17|4652.57|4653.54|4652.94|4653.17|4652.57|37
1642386560000|2022-01-17 02:29:20|4653.42|4652.82|4653.29|4652.69|4653.42|4652.82|4653.29|4652.69|22
1642386570000|2022-01-17 02:29:30|4653.17|4652.57|4653.42|4652.82|4653.42|4652.82|4653.17|4652.57|6
1642386580000|2022-01-17 02:29:40|4653.54|4652.94|4653.17|4652.57|4653.54|4652.94|4653.17|4652.57|3
1642386590000|2022-01-17 02:29:50|||||||||26
1642386600000|2022-01-17 02:30:00|4653.42|4652.82|4653.42|4652.82|4653.54|4652.94|4653.42|4652.82|13
1642386610000|2022-01-17 02:30:10|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|10
1642386620000|2022-01-17 02:30:20|4653.29|4652.69|4653.29|4652.69|4653.29|4652.69|4653.17|4652.57|7
1642386630000|2022-01-17 02:30:30|4653.17|4652.57|4653.17|4652.57|4653.42|4652.82|4653.17|4652.57|3
1642386640000|2022-01-17 02:30:40|4652.92|4652.32|4652.92|4652.32|4652.92|4652.32|4652.67|4652.07|27
1642386650000|2022-01-17 02:30:50|4652.79|4652.19|4652.92|4652.32|4652.92|4652.32|4652.79|4652.19|15
1642386660000|2022-01-17 02:31:00|||||||||4
1642386670000|2022-01-17 02:31:10|4653.17|4652.57|4653.04|4652.44|4653.17|4652.57|4652.92|4652.32|14
1642386680000|2022-01-17 02:31:20|4653.17|4652.57|4652.92|4652.32|4653.17|4652.57|4652.92|4652.32|2
1642386690000|2022-01-17 02:31:30|4652.79|4652.19|4652.92|4652.32|4652.92|4652.32|4652.67|4652.07|6
1642386700000|2022-01-17 02:31:40|4652.79|4652.19|4652.67|4652.07|4652.92|4652.32|4652.67|4652.07|6
1642386710000|2022-01-17 02:31:50|4652.79|4652.19|4652.42|4651.82|4652.79|4652.19|4652.42|4651.82|12
1642386720000|2022-01-17 02:32:00|4652.67|4652.07|4652.67|4652.07|4652.67|4652.07|4652.67|4652.07|11
1642386730000|2022-01-17 02:32:10|||||||||1
1642386740000|2022-01-17 02:32:20|4652.92|4652.32|4653.04|4652.44|4653.04|4652.44|4652.92|4652.32|26
1642386750000|2022-01-17 02:32:30|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|1
1642386760000|2022-01-17 02:32:40|4653.04|4652.44|4652.92|4652.32|4653.17|4652.57|4652.92|4652.32|6
1642386770000|2022-01-17 02:32:50|4652.79|4652.19|4652.79|4652.19|4652.92|4652.32|4652.67|4652.07|8
1642386780000|2022-01-17 02:33:00|4652.92|4652.32|4652.42|4651.82|4652.92|4652.32|4652.42|4651.82|16
1642386790000|2022-01-17 02:33:10|4652.67|4652.07|4652.54|4651.94|4652.79|4652.19|4652.42|4651.82|11
1642386800000|2022-01-17 02:33:20|4652.42|4651.82|4652.17|4651.57|4652.54|4651.94|4652.17|4651.57|38
1642386810000|2022-01-17 02:33:30|4651.92|4651.32|4651.42|4650.82|4651.92|4651.32|4651.42|4650.82|112
1642386820000|2022-01-17 02:33:40|4651.17|4650.57|4651.42|4650.82|4651.42|4650.82|4651.04|4650.44|59
1642386830000|2022-01-17 02:33:50|4651.29|4650.69|4651.17|4650.57|4651.42|4650.82|4651.17|4650.57|27
1642386840000|2022-01-17 02:34:00|4651.42|4650.82|4651.29|4650.69|4651.54|4650.94|4651.17|4650.57|30
1642386850000|2022-01-17 02:34:10|4651.17|4650.57|4650.92|4650.32|4651.17|4650.57|4650.92|4650.32|9
1642386860000|2022-01-17 02:34:20|4651.17|4650.57|4650.92|4650.32|4651.17|4650.57|4650.92|4650.32|11
1642386870000|2022-01-17 02:34:30|4651.17|4650.57|4651.17|4650.57|4651.17|4650.57|4651.17|4650.57|26
1642386880000|2022-01-17 02:34:40|4651.42|4650.82|4651.42|4650.82|4651.42|4650.82|4651.42|4650.82|8
1642386890000|2022-01-17 02:34:50|4651.17|4650.57|4651.17|4650.57|4651.29|4650.69|4651.17|4650.57|9
1642386900000|2022-01-17 02:35:00|4650.92|4650.32|4651.04|4650.44|4651.17|4650.57|4650.92|4650.32|24
1642386910000|2022-01-17 02:35:10|4650.92|4650.32|4651.17|4650.57|4651.17|4650.57|4650.92|4650.32|3
1642386920000|2022-01-17 02:35:20|4651.29|4650.69|4651.42|4650.82|4651.42|4650.82|4651.29|4650.69|10
1642386930000|2022-01-17 02:35:30|||||||||1
1642386940000|2022-01-17 02:35:40|4651.17|4650.57|4651.17|4650.57|4651.29|4650.69|4651.17|4650.57|14
1642386950000|2022-01-17 02:35:50|||||||||7
1642386960000|2022-01-17 02:36:00|4651.29|4650.69|4651.54|4650.94|4651.67|4651.07|4651.29|4650.69|21
1642386970000|2022-01-17 02:36:10|4651.67|4651.07|4651.42|4650.82|4651.67|4651.07|4651.42|4650.82|10
1642386980000|2022-01-17 02:36:20|4651.54|4650.94|4651.92|4651.32|4651.92|4651.32|4651.54|4650.94|24
1642386990000|2022-01-17 02:36:30|4651.79|4651.19|4651.54|4650.94|4651.79|4651.19|4651.54|4650.94|18
1642387000000|2022-01-17 02:36:40|4651.42|4650.82|4651.67|4651.07|4651.67|4651.07|4651.42|4650.82|5
1642387010000|2022-01-17 02:36:50|4651.92|4651.32|4651.67|4651.07|4651.92|4651.32|4651.67|4651.07|11
1642387020000|2022-01-17 02:37:00|4651.54|4650.94|4651.79|4651.19|4651.92|4651.32|4651.54|4650.94|31
1642387030000|2022-01-17 02:37:10|4651.92|4651.32|4651.92|4651.32|4651.92|4651.32|4651.67|4651.07|5
1642387040000|2022-01-17 02:37:20|4651.67|4651.07|4651.67|4651.07|4651.67|4651.07|4651.67|4651.07|12
1642387050000|2022-01-17 02:37:30|4651.92|4651.32|4651.92|4651.32|4651.92|4651.32|4651.92|4651.32|16
1642387070000|2022-01-17 02:37:50|4652.17|4651.57|4651.92|4651.32|4652.17|4651.57|4651.92|4651.32|14
1642387080000|2022-01-17 02:38:00|4652.04|4651.44|4652.17|4651.57|4652.17|4651.57|4652.04|4651.44|5
1642387090000|2022-01-17 02:38:10|4652.04|4651.44|4651.92|4651.32|4652.04|4651.44|4651.92|4651.32|9
1642387100000|2022-01-17 02:38:20|4652.04|4651.44|4652.17|4651.57|4652.17|4651.57|4651.92|4651.32|5
1642387110000|2022-01-17 02:38:30|4652.04|4651.44|4651.92|4651.32|4652.04|4651.44|4651.92|4651.32|4
1642387120000|2022-01-17 02:38:40|4651.67|4651.07|4651.67|4651.07|4651.67|4651.07|4651.67|4651.07|19
1642387130000|2022-01-17 02:38:50|4651.42|4650.82|4651.42|4650.82|4651.67|4651.07|4651.42|4650.82|27
1642387140000|2022-01-17 02:39:00|4651.17|4650.57|4650.92|4650.32|4651.17|4650.57|4650.92|4650.32|51
1642387150000|2022-01-17 02:39:10|4650.67|4650.07|4650.92|4650.32|4650.92|4650.32|4650.67|4650.07|51
1642387160000|2022-01-17 02:39:20|4651.17|4650.57|4651.17|4650.57|4651.17|4650.57|4651.17|4650.57|23
1642387170000|2022-01-17 02:39:30|||||||||8
1642387180000|2022-01-17 02:39:40|||||||||6
1642387190000|2022-01-17 02:39:50|4650.92|4650.32|4651.17|4650.57|4651.17|4650.57|4650.92|4650.32|19
1642387200000|2022-01-17 02:40:00|4651.04|4650.44|4650.92|4650.32|4651.17|4650.57|4650.92|4650.32|28
1642387210000|2022-01-17 02:40:10|4650.67|4650.07|4649.92|4649.32|4650.67|4650.07|4649.92|4649.32|157
1642387220000|2022-01-17 02:40:20|4650.17|4649.57|4650.42|4649.82|4650.67|4650.07|4650.04|4649.44|30
1642387230000|2022-01-17 02:40:30|4650.67|4650.07|4651.42|4650.82|4651.42|4650.82|4650.67|4650.07|40
1642387240000|2022-01-17 02:40:40|||||||||25
1642387250000|2022-01-17 02:40:50|4651.29|4650.69|4651.17|4650.57|4651.29|4650.69|4651.17|4650.57|6
1642387260000|2022-01-17 02:41:00|4651.29|4650.69|4651.67|4651.07|4651.67|4651.07|4651.29|4650.69|12
1642387270000|2022-01-17 02:41:10|4651.17|4650.57|4651.17|4650.57|4651.29|4650.69|4651.17|4650.57|22
1642387280000|2022-01-17 02:41:20|4651.04|4650.44|4650.92|4650.32|4651.17|4650.57|4650.79|4650.19|16
1642387290000|2022-01-17 02:41:30|4651.17|4650.57|4650.42|4649.82|4651.17|4650.57|4650.29|4649.69|28
1642387300000|2022-01-17 02:41:40|4650.17|4649.57|4649.92|4649.32|4650.42|4649.82|4649.92|4649.32|33
1642387310000|2022-01-17 02:41:50|4649.67|4649.07|4649.92|4649.32|4649.92|4649.32|4649.67|4649.07|75
1642387320000|2022-01-17 02:42:00|4650.04|4649.44|4650.42|4649.82|4650.42|4649.82|4649.92|4649.32|10
1642387330000|2022-01-17 02:42:10|4650.29|4649.69|4650.04|4649.44|4650.42|4649.82|4650.04|4649.44|11
1642387340000|2022-01-17 02:42:20|4649.92|4649.32|4649.92|4649.32|4649.92|4649.32|4649.67|4649.07|25
1642387350000|2022-01-17 02:42:30|||||||||4
1642387360000|2022-01-17 02:42:40|4649.17|4648.57|4649.17|4648.57|4649.17|4648.57|4649.17|4648.57|126
1642387370000|2022-01-17 02:42:50|4648.92|4648.32|4648.92|4648.32|4648.92|4648.32|4648.92|4648.32|30
1642387380000|2022-01-17 02:43:00|4649.17|4648.57|4649.04|4648.44|4649.17|4648.57|4648.92|4648.32|33
1642387390000|2022-01-17 02:43:10|4649.17|4648.57|4649.17|4648.57|4649.17|4648.57|4649.17|4648.57|0
1642387400000|2022-01-17 02:43:20|4649.42|4648.82|4649.92|4649.32|4649.92|4649.32|4649.42|4648.82|45
1642387410000|2022-01-17 02:43:30|4649.67|4649.07|4649.79|4649.19|4649.79|4649.19|4649.67|4649.07|20
1642387420000|2022-01-17 02:43:40|4649.67|4649.07|4649.67|4649.07|4649.92|4649.32|4649.67|4649.07|7
1642387430000|2022-01-17 02:43:50|||||||||6
1642387440000|2022-01-17 02:44:00|4649.92|4649.32|4649.92|4649.32|4649.92|4649.32|4649.92|4649.32|17
1642387450000|2022-01-17 02:44:10|4649.79|4649.19|4649.67|4649.07|4649.79|4649.19|4649.67|4649.07|4
1642387460000|2022-01-17 02:44:20|4649.42|4648.82|4649.17|4648.57|4649.42|4648.82|4648.92|4648.32|86
1642387470000|2022-01-17 02:44:30|4649.42|4648.82|4649.17|4648.57|4649.42|4648.82|4649.17|4648.57|47
1642387480000|2022-01-17 02:44:40|4649.42|4648.82|4649.42|4648.82|4649.42|4648.82|4649.42|4648.82|10
1642387490000|2022-01-17 02:44:50|4649.17|4648.57|4649.17|4648.57|4649.42|4648.82|4649.17|4648.57|18
1642387500000|2022-01-17 02:45:00|4648.92|4648.32|4648.67|4648.07|4648.92|4648.32|4648.67|4648.07|49
1642387510000|2022-01-17 02:45:10|4647.92|4647.32|4648.17|4647.57|4648.17|4647.57|4647.42|4646.82|354
1642387520000|2022-01-17 02:45:20|4648.42|4647.82|4648.67|4648.07|4648.67|4648.07|4648.42|4647.82|97
1642387530000|2022-01-17 02:45:30|4648.42|4647.82|4648.17|4647.57|4648.42|4647.82|4648.17|4647.57|44
1642387540000|2022-01-17 02:45:40|4647.92|4647.32|4648.92|4648.32|4648.92|4648.32|4647.92|4647.32|43
1642387550000|2022-01-17 02:45:50|4649.17|4648.57|4649.67|4649.07|4649.67|4649.07|4649.17|4648.57|98
1642387560000|2022-01-17 02:46:00|4649.92|4649.32|4649.67|4649.07|4649.92|4649.32|4649.67|4649.07|65
1642387570000|2022-01-17 02:46:10|4649.92|4649.32|4649.92|4649.32|4649.92|4649.32|4649.79|4649.19|22
1642387580000|2022-01-17 02:46:20|||||||||8
1642387590000|2022-01-17 02:46:30|4649.67|4649.07|4650.17|4649.57|4650.17|4649.57|4649.67|4649.07|19
1642387600000|2022-01-17 02:46:40|4650.42|4649.82|4650.17|4649.57|4650.42|4649.82|4650.17|4649.57|31
1642387610000|2022-01-17 02:46:50|4649.92|4649.32|4650.17|4649.57|4650.42|4649.82|4649.92|4649.32|20
1642387620000|2022-01-17 02:47:00|4649.92|4649.32|4649.67|4649.07|4649.92|4649.32|4649.67|4649.07|9
1642387630000|2022-01-17 02:47:10|4649.92|4649.32|4649.92|4649.32|4649.92|4649.32|4649.92|4649.32|9
1642387640000|2022-01-17 02:47:20|4650.17|4649.57|4650.29|4649.69|4650.42|4649.82|4650.17|4649.57|5
1642387650000|2022-01-17 02:47:30|4650.17|4649.57|4650.42|4649.82|4650.42|4649.82|4650.17|4649.57|10
1642387660000|2022-01-17 02:47:40|4650.29|4649.69|4650.17|4649.57|4650.29|4649.69|4650.17|4649.57|4
1642387670000|2022-01-17 02:47:50|4649.92|4649.32|4649.92|4649.32|4650.17|4649.57|4649.92|4649.32|24
1642387680000|2022-01-17 02:48:00|4650.17|4649.57|4650.17|4649.57|4650.17|4649.57|4650.17|4649.57|22
1642387690000|2022-01-17 02:48:10|||||||||2
1642387700000|2022-01-17 02:48:20|4650.42|4649.82|4650.29|4649.69|4650.42|4649.82|4650.17|4649.57|50
1642387710000|2022-01-17 02:48:30|4650.42|4649.82|4650.42|4649.82|4650.67|4650.07|4650.42|4649.82|30
1642387720000|2022-01-17 02:48:40|4650.54|4649.94|4650.92|4650.32|4650.92|4650.32|4650.42|4649.82|31
1642387730000|2022-01-17 02:48:50|4650.79|4650.19|4650.92|4650.32|4650.92|4650.32|4650.67|4650.07|25
1642387740000|2022-01-17 02:49:00|4650.67|4650.07|4650.54|4649.94|4650.67|4650.07|4650.54|4649.94|39
1642387750000|2022-01-17 02:49:10|4650.67|4650.07|4650.17|4649.57|4650.67|4650.07|4650.17|4649.57|16
1642387760000|2022-01-17 02:49:20|4650.42|4649.82|4650.67|4650.07|4650.67|4650.07|4650.42|4649.82|17
1642387770000|2022-01-17 02:49:30|4650.92|4650.32|4650.92|4650.32|4650.92|4650.32|4650.92|4650.32|24
1642387780000|2022-01-17 02:49:40|4650.79|4650.19|4650.67|4650.07|4650.79|4650.19|4650.42|4649.82|24
1642387790000|2022-01-17 02:49:50|4650.42|4649.82|4651.67|4651.07|4651.67|4651.07|4650.42|4649.82|199
1642387800000|2022-01-17 02:50:00|4651.42|4650.82|4650.92|4650.32|4651.42|4650.82|4650.92|4650.32|44
1642387810000|2022-01-17 02:50:10|||||||||2
1642387820000|2022-01-17 02:50:20|4651.17|4650.57|4651.17|4650.57|4651.17|4650.57|4651.04|4650.44|22
1642387830000|2022-01-17 02:50:30|4651.04|4650.44|4651.04|4650.44|4651.17|4650.57|4650.92|4650.32|12
1642387840000|2022-01-17 02:50:40|4650.92|4650.32|4650.92|4650.32|4650.92|4650.32|4650.92|4650.32|15
1642387850000|2022-01-17 02:50:50|4650.79|4650.19|4651.17|4650.57|4651.17|4650.57|4650.79|4650.19|36
1642387860000|2022-01-17 02:51:00|4651.29|4650.69|4651.42|4650.82|4651.42|4650.82|4651.17|4650.57|22
1642387870000|2022-01-17 02:51:10|4651.17|4650.57|4651.17|4650.57|4651.17|4650.57|4651.04|4650.44|25
1642387880000|2022-01-17 02:51:20|4651.29|4650.69|4651.17|4650.57|4651.42|4650.82|4651.17|4650.57|10
1642387890000|2022-01-17 02:51:30|4651.42|4650.82|4651.17|4650.57|4651.42|4650.82|4651.17|4650.57|23
1642387900000|2022-01-17 02:51:40|4651.42|4650.82|4651.67|4651.07|4651.67|4651.07|4651.42|4650.82|16
1642387910000|2022-01-17 02:51:50|4651.54|4650.94|4651.67|4651.07|4651.67|4651.07|4651.54|4650.94|4
1642387920000|2022-01-17 02:52:00|4651.42|4650.82|4651.42|4650.82|4651.42|4650.82|4651.42|4650.82|13
1642387930000|2022-01-17 02:52:10|4651.17|4650.57|4651.29|4650.69|4651.42|4650.82|4651.17|4650.57|6
1642387940000|2022-01-17 02:52:20|4651.17|4650.57|4651.17|4650.57|4651.17|4650.57|4650.92|4650.32|69
1642387950000|2022-01-17 02:52:30|4651.04|4650.44|4651.17|4650.57|4651.29|4650.69|4651.04|4650.44|24
1642387960000|2022-01-17 02:52:40|4650.92|4650.32|4651.42|4650.82|4651.42|4650.82|4650.92|4650.32|10
1642387970000|2022-01-17 02:52:50|4651.17|4650.57|4651.29|4650.69|4651.42|4650.82|4651.17|4650.57|6
1642387980000|2022-01-17 02:53:00|4651.42|4650.82|4652.17|4651.57|4652.29|4651.69|4651.42|4650.82|49
1642387990000|2022-01-17 02:53:10|4651.92|4651.32|4652.17|4651.57|4652.17|4651.57|4651.92|4651.32|17
1642388000000|2022-01-17 02:53:20|4652.42|4651.82|4652.29|4651.69|4652.42|4651.82|4652.17|4651.57|25
1642388010000|2022-01-17 02:53:30|4652.17|4651.57|4652.17|4651.57|4652.17|4651.57|4651.92|4651.32|5
1642388020000|2022-01-17 02:53:40|4652.29|4651.69|4652.17|4651.57|4652.29|4651.69|4652.17|4651.57|10
1642388030000|2022-01-17 02:53:50|4652.42|4651.82|4652.17|4651.57|4652.42|4651.82|4652.17|4651.57|8
1642388040000|2022-01-17 02:54:00|4652.04|4651.44|4651.92|4651.32|4652.17|4651.57|4651.92|4651.32|5
1642388050000|2022-01-17 02:54:10|||||||||18
1642388060000|2022-01-17 02:54:20|4651.79|4651.19|4651.67|4651.07|4651.92|4651.32|4651.67|4651.07|9
1642388070000|2022-01-17 02:54:30|4651.92|4651.32|4652.17|4651.57|4652.17|4651.57|4651.92|4651.32|25
1642388080000|2022-01-17 02:54:40|4652.29|4651.69|4652.17|4651.57|4652.29|4651.69|4652.17|4651.57|12
1642388090000|2022-01-17 02:54:50|4652.42|4651.82|4652.17|4651.57|4652.42|4651.82|4652.17|4651.57|6
1642388100000|2022-01-17 02:55:00|4652.29|4651.69|4652.54|4651.94|4652.67|4652.07|4652.29|4651.69|25
1642388110000|2022-01-17 02:55:10|4652.42|4651.82|4652.42|4651.82|4652.67|4652.07|4652.42|4651.82|3
1642388120000|2022-01-17 02:55:20|4652.29|4651.69|4652.29|4651.69|4652.29|4651.69|4652.29|4651.69|15
1642388130000|2022-01-17 02:55:30|4652.17|4651.57|4652.42|4651.82|4652.42|4651.82|4652.17|4651.57|7
1642388150000|2022-01-17 02:55:50|4652.29|4651.69|4652.17|4651.57|4652.29|4651.69|4652.17|4651.57|12
1642388160000|2022-01-17 02:56:00|4652.04|4651.44|4651.92|4651.32|4652.04|4651.44|4651.79|4651.19|32
1642388170000|2022-01-17 02:56:10|4651.79|4651.19|4651.79|4651.19|4651.92|4651.32|4651.79|4651.19|3
1642388180000|2022-01-17 02:56:20|4651.67|4651.07|4651.92|4651.32|4651.92|4651.32|4651.67|4651.07|15
1642388190000|2022-01-17 02:56:30|4651.67|4651.07|4651.92|4651.32|4651.92|4651.32|4651.67|4651.07|11
1642388200000|2022-01-17 02:56:40|4651.67|4651.07|4651.67|4651.07|4651.92|4651.32|4651.67|4651.07|16
1642388210000|2022-01-17 02:56:50|4651.79|4651.19|4651.92|4651.32|4651.92|4651.32|4651.79|4651.19|6
1642388220000|2022-01-17 02:57:00|4651.79|4651.19|4652.17|4651.57|4652.17|4651.57|4651.67|4651.07|39
1642388230000|2022-01-17 02:57:10|||||||||6
1642388240000|2022-01-17 02:57:20|4652.29|4651.69|4652.04|4651.44|4652.29|4651.69|4651.92|4651.32|11
1642388250000|2022-01-17 02:57:30|4651.92|4651.32|4651.67|4651.07|4651.92|4651.32|4651.67|4651.07|3
1642388260000|2022-01-17 02:57:40|4651.79|4651.19|4651.67|4651.07|4651.79|4651.19|4651.67|4651.07|11
1642388270000|2022-01-17 02:57:50|4651.54|4650.94|4651.67|4651.07|4651.67|4651.07|4651.42|4650.82|22
1642388280000|2022-01-17 02:58:00|4651.54|4650.94|4651.67|4651.07|4651.67|4651.07|4651.42|4650.82|18
1642388290000|2022-01-17 02:58:10|4651.54|4650.94|4652.04|4651.44|4652.17|4651.57|4651.42|4650.82|24
1642388300000|2022-01-17 02:58:20|4652.17|4651.57|4651.92|4651.32|4652.17|4651.57|4651.67|4651.07|4
1642388310000|2022-01-17 02:58:30|4651.67|4651.07|4651.67|4651.07|4651.67|4651.07|4651.54|4650.94|9
1642388320000|2022-01-17 02:58:40|4651.54|4650.94|4651.67|4651.07|4651.67|4651.07|4651.54|4650.94|13
1642388330000|2022-01-17 02:58:50|4651.42|4650.82|4651.29|4650.69|4651.42|4650.82|4651.29|4650.69|6
1642388340000|2022-01-17 02:59:00|4651.17|4650.57|4651.42|4650.82|4651.42|4650.82|4651.17|4650.57|13
1642388350000|2022-01-17 02:59:10|4651.29|4650.69|4651.42|4650.82|4651.42|4650.82|4651.29|4650.69|6
1642388360000|2022-01-17 02:59:20|4651.29|4650.69|4651.67|4651.07|4651.67|4651.07|4651.29|4650.69|2
1642388370000|2022-01-17 02:59:30|4651.54|4650.94|4651.42|4650.82|4651.54|4650.94|4651.42|4650.82|2
1642388380000|2022-01-17 02:59:40|||||||||8
1642388390000|2022-01-17 02:59:50|4651.29|4650.69|4651.42|4650.82|4651.42|4650.82|4651.29|4650.69|9
1642388400000|2022-01-17 03:00:00|4651.67|4651.07|4651.54|4650.94|4651.67|4651.07|4651.54|4650.94|28
1642388410000|2022-01-17 03:00:10|4651.42|4650.82|4651.67|4651.07|4651.92|4651.32|4651.42|4650.82|5
1642388420000|2022-01-17 03:00:20|4651.54|4650.94|4651.67|4651.07|4651.67|4651.07|4651.54|4650.94|0
1642388430000|2022-01-17 03:00:30|4651.92|4651.32|4651.92|4651.32|4651.92|4651.32|4651.92|4651.32|4
1642388440000|2022-01-17 03:00:40|4652.04|4651.44|4651.92|4651.32|4652.17|4651.57|4651.92|4651.32|9
1642388450000|2022-01-17 03:00:50|4651.79|4651.19|4651.67|4651.07|4651.79|4651.19|4651.67|4651.07|1
1642388460000|2022-01-17 03:01:00|4651.79|4651.19|4651.79|4651.19|4651.79|4651.19|4651.79|4651.19|13
1642388470000|2022-01-17 03:01:10|4651.92|4651.32|4651.92|4651.32|4651.92|4651.32|4651.92|4651.32|0
1642388480000|2022-01-17 03:01:20|4651.79|4651.19|4651.42|4650.82|4651.92|4651.32|4651.42|4650.82|25
1642388490000|2022-01-17 03:01:30|4651.29|4650.69|4651.17|4650.57|4651.29|4650.69|4651.17|4650.57|0
1642388510000|2022-01-17 03:01:50|4651.29|4650.69|4651.17|4650.57|4651.42|4650.82|4651.17|4650.57|40
1642388520000|2022-01-17 03:02:00|||||||||3
1642388530000|2022-01-17 03:02:10|4651.42|4650.82|4651.54|4650.94|4651.54|4650.94|4651.42|4650.82|27
1642388540000|2022-01-17 03:02:20|4651.67|4651.07|4652.17|4651.57|4652.29|4651.69|4651.67|4651.07|14
1642388550000|2022-01-17 03:02:30|4652.42|4651.82|4652.17|4651.57|4652.42|4651.82|4651.92|4651.32|21
1642388560000|2022-01-17 03:02:40|4652.29|4651.69|4652.42|4651.82|4652.67|4652.07|4652.29|4651.69|38
1642388570000|2022-01-17 03:02:50|4652.54|4651.94|4652.67|4652.07|4652.67|4652.07|4652.42|4651.82|10
1642388580000|2022-01-17 03:03:00|4652.54|4651.94|4653.17|4652.57|4653.17|4652.57|4652.54|4651.94|132
1642388590000|2022-01-17 03:03:10|4653.42|4652.82|4653.17|4652.57|4653.42|4652.82|4653.17|4652.57|33
1642388600000|2022-01-17 03:03:20|4653.04|4652.44|4653.42|4652.82|4653.42|4652.82|4652.92|4652.32|11
1642388610000|2022-01-17 03:03:30|4653.17|4652.57|4653.42|4652.82|4653.42|4652.82|4653.17|4652.57|60
1642388620000|2022-01-17 03:03:40|4653.29|4652.69|4653.42|4652.82|4653.42|4652.82|4653.29|4652.69|15
1642388630000|2022-01-17 03:03:50|4653.54|4652.94|4653.29|4652.69|4653.67|4653.07|4653.29|4652.69|24
1642388640000|2022-01-17 03:04:00|4653.42|4652.82|4653.67|4653.07|4653.92|4653.32|4653.42|4652.82|36
1642388650000|2022-01-17 03:04:10|4653.17|4652.57|4653.17|4652.57|4653.29|4652.69|4653.17|4652.57|29
1642388660000|2022-01-17 03:04:20|4653.29|4652.69|4653.42|4652.82|4653.42|4652.82|4653.29|4652.69|6
1642388670000|2022-01-17 03:04:30|||||||||2
1642388680000|2022-01-17 03:04:40|4653.29|4652.69|4653.42|4652.82|4653.42|4652.82|4653.04|4652.44|27
1642388690000|2022-01-17 03:04:50|4653.17|4652.57|4653.42|4652.82|4653.42|4652.82|4653.17|4652.57|30
1642388700000|2022-01-17 03:05:00|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|4652.92|4652.32|19
1642388710000|2022-01-17 03:05:10|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|19
1642388720000|2022-01-17 03:05:20|4652.92|4652.32|4652.92|4652.32|4653.04|4652.44|4652.92|4652.32|16
1642388730000|2022-01-17 03:05:30|4652.67|4652.07|4652.92|4652.32|4652.92|4652.32|4652.67|4652.07|62
1642388750000|2022-01-17 03:05:50|||||||||5
1642388760000|2022-01-17 03:06:00|4652.79|4652.19|4652.92|4652.32|4652.92|4652.32|4652.79|4652.19|2
1642388770000|2022-01-17 03:06:10|4652.67|4652.07|4652.67|4652.07|4652.67|4652.07|4652.67|4652.07|22
1642388780000|2022-01-17 03:06:20|4652.54|4651.94|4652.67|4652.07|4652.67|4652.07|4652.54|4651.94|24
1642388790000|2022-01-17 03:06:30|4652.42|4651.82|4652.42|4651.82|4652.42|4651.82|4652.42|4651.82|25
1642388800000|2022-01-17 03:06:40|4652.67|4652.07|4652.42|4651.82|4652.67|4652.07|4652.42|4651.82|14
1642388810000|2022-01-17 03:06:50|4652.67|4652.07|4652.67|4652.07|4652.67|4652.07|4652.67|4652.07|2
1642388820000|2022-01-17 03:07:00|4652.92|4652.32|4652.92|4652.32|4652.92|4652.32|4652.79|4652.19|25
1642388830000|2022-01-17 03:07:10|4652.79|4652.19|4652.92|4652.32|4652.92|4652.32|4652.79|4652.19|3
1642388840000|2022-01-17 03:07:20|4652.79|4652.19|4653.17|4652.57|4653.17|4652.57|4652.67|4652.07|18
1642388850000|2022-01-17 03:07:30|4653.92|4653.32|4653.67|4653.07|4653.92|4653.32|4653.67|4653.07|92
1642388860000|2022-01-17 03:07:40|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|4653.67|4653.07|21
1642388870000|2022-01-17 03:07:50|4653.79|4653.19|4653.92|4653.32|4653.92|4653.32|4653.79|4653.19|9
1642388880000|2022-01-17 03:08:00|4653.67|4653.07|4653.42|4652.82|4653.67|4653.07|4653.42|4652.82|56
1642388890000|2022-01-17 03:08:10|||||||||7
1642388900000|2022-01-17 03:08:20|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|41
1642388910000|2022-01-17 03:08:30|||||||||3
1642388920000|2022-01-17 03:08:40|||||||||8
1642388930000|2022-01-17 03:08:50|||||||||1
1642388940000|2022-01-17 03:09:00|4652.92|4652.32|4653.04|4652.44|4653.04|4652.44|4652.92|4652.32|29
1642388950000|2022-01-17 03:09:10|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|2
1642388960000|2022-01-17 03:09:20|4653.29|4652.69|4652.92|4652.32|4653.29|4652.69|4652.92|4652.32|4
1642388970000|2022-01-17 03:09:30|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|2
1642388980000|2022-01-17 03:09:40|4653.29|4652.69|4653.42|4652.82|4653.42|4652.82|4653.29|4652.69|1
1642388990000|2022-01-17 03:09:50|4653.29|4652.69|4653.67|4653.07|4653.79|4653.19|4653.29|4652.69|40
1642389000000|2022-01-17 03:10:00|4653.54|4652.94|4653.67|4653.07|4653.67|4653.07|4653.54|4652.94|26
1642389010000|2022-01-17 03:10:10|4653.79|4653.19|4653.42|4652.82|4653.92|4653.32|4653.42|4652.82|63
1642389020000|2022-01-17 03:10:20|4653.54|4652.94|4653.67|4653.07|4653.67|4653.07|4653.54|4652.94|7
1642389030000|2022-01-17 03:10:30|4653.54|4652.94|4653.42|4652.82|4653.54|4652.94|4653.42|4652.82|2
1642389050000|2022-01-17 03:10:50|||||||||21
1642389060000|2022-01-17 03:11:00|||||||||1
1642389070000|2022-01-17 03:11:10|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|15
1642389080000|2022-01-17 03:11:20|4653.54|4652.94|4653.67|4653.07|4653.67|4653.07|4653.42|4652.82|27
1642389090000|2022-01-17 03:11:30|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|21
1642389100000|2022-01-17 03:11:40|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|5
1642389110000|2022-01-17 03:11:50|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|23
1642389120000|2022-01-17 03:12:00|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|60
1642389130000|2022-01-17 03:12:10|4654.04|4653.44|4653.92|4653.32|4654.17|4653.57|4653.92|4653.32|12
1642389150000|2022-01-17 03:12:30|4653.79|4653.19|4653.67|4653.07|4653.92|4653.32|4653.67|4653.07|11
1642389160000|2022-01-17 03:12:40|||||||||2
1642389180000|2022-01-17 03:13:00|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|4653.29|4652.69|11
1642389190000|2022-01-17 03:13:10|4653.29|4652.69|4653.42|4652.82|4653.42|4652.82|4652.92|4652.32|40
1642389200000|2022-01-17 03:13:20|4653.54|4652.94|4653.42|4652.82|4653.67|4653.07|4653.42|4652.82|4
1642389220000|2022-01-17 03:13:40|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|5
1642389230000|2022-01-17 03:13:50|||||||||1
1642389240000|2022-01-17 03:14:00|4653.04|4652.44|4652.92|4652.32|4653.04|4652.44|4652.92|4652.32|20
1642389250000|2022-01-17 03:14:10|4653.04|4652.44|4653.17|4652.57|4653.17|4652.57|4653.04|4652.44|18
1642389260000|2022-01-17 03:14:20|4653.04|4652.44|4653.17|4652.57|4653.17|4652.57|4653.04|4652.44|6
1642389270000|2022-01-17 03:14:30|4653.29|4652.69|4653.29|4652.69|4653.29|4652.69|4653.17|4652.57|1
1642389280000|2022-01-17 03:14:40|4653.42|4652.82|4653.17|4652.57|4653.42|4652.82|4653.17|4652.57|3
1642389290000|2022-01-17 03:14:50|4653.29|4652.69|4653.17|4652.57|4653.29|4652.69|4653.17|4652.57|0
1642389300000|2022-01-17 03:15:00|4653.29|4652.69|4653.42|4652.82|4653.42|4652.82|4653.29|4652.69|12
1642389310000|2022-01-17 03:15:10|4653.67|4653.07|4653.42|4652.82|4653.67|4653.07|4653.42|4652.82|10
1642389320000|2022-01-17 03:15:20|4653.67|4653.07|4653.42|4652.82|4653.67|4653.07|4653.42|4652.82|16
1642389330000|2022-01-17 03:15:30|4653.54|4652.94|4653.79|4653.19|4653.79|4653.19|4653.54|4652.94|9
1642389340000|2022-01-17 03:15:40|4653.92|4653.32|4653.67|4653.07|4653.92|4653.32|4653.42|4652.82|7
1642389350000|2022-01-17 03:15:50|4653.54|4652.94|4653.54|4652.94|4653.67|4653.07|4653.54|4652.94|1
1642389360000|2022-01-17 03:16:00|4653.42|4652.82|4653.54|4652.94|4653.67|4653.07|4653.42|4652.82|6
1642389370000|2022-01-17 03:16:10|4653.42|4652.82|4653.17|4652.57|4653.54|4652.94|4653.17|4652.57|9
1642389380000|2022-01-17 03:16:20|4653.29|4652.69|4653.42|4652.82|4653.54|4652.94|4653.17|4652.57|62
1642389390000|2022-01-17 03:16:30|4653.29|4652.69|4653.42|4652.82|4653.42|4652.82|4653.29|4652.69|40
1642389400000|2022-01-17 03:16:40|4653.29|4652.69|4653.17|4652.57|4653.29|4652.69|4653.17|4652.57|7
1642389420000|2022-01-17 03:17:00|4653.29|4652.69|4653.54|4652.94|4653.67|4653.07|4653.29|4652.69|23
1642389430000|2022-01-17 03:17:10|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|2
1642389440000|2022-01-17 03:17:20|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|7
1642389450000|2022-01-17 03:17:30|4653.79|4653.19|4653.67|4653.07|4653.79|4653.19|4653.54|4652.94|5
1642389470000|2022-01-17 03:17:50|||||||||2
1642389480000|2022-01-17 03:18:00|4653.54|4652.94|4653.17|4652.57|4653.67|4653.07|4652.92|4652.32|32
1642389490000|2022-01-17 03:18:10|||||||||1
1642389500000|2022-01-17 03:18:20|4652.92|4652.32|4653.29|4652.69|4653.29|4652.69|4652.92|4652.32|29
1642389510000|2022-01-17 03:18:30|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|0
1642389520000|2022-01-17 03:18:40|4653.29|4652.69|4653.17|4652.57|4653.29|4652.69|4652.92|4652.32|18
1642389530000|2022-01-17 03:18:50|||||||||3
1642389540000|2022-01-17 03:19:00|4653.42|4652.82|4653.17|4652.57|4653.42|4652.82|4653.17|4652.57|8
1642389550000|2022-01-17 03:19:10|4653.29|4652.69|4653.42|4652.82|4653.42|4652.82|4653.29|4652.69|3
1642389560000|2022-01-17 03:19:20|4653.29|4652.69|4653.42|4652.82|4653.42|4652.82|4653.17|4652.57|2
1642389570000|2022-01-17 03:19:30|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|49
1642389580000|2022-01-17 03:19:40|4654.04|4653.44|4654.04|4653.44|4654.04|4653.44|4654.04|4653.44|35
1642389590000|2022-01-17 03:19:50|4654.17|4653.57|4653.92|4653.32|4654.17|4653.57|4653.92|4653.32|2
1642389600000|2022-01-17 03:20:00|4653.67|4653.07|4653.79|4653.19|4653.92|4653.32|4653.67|4653.07|23
1642389610000|2022-01-17 03:20:10|4653.92|4653.32|4654.29|4653.69|4654.42|4653.82|4653.79|4653.19|50
1642389620000|2022-01-17 03:20:20|4654.42|4653.82|4654.29|4653.69|4654.42|4653.82|4654.29|4653.69|11
1642389630000|2022-01-17 03:20:30|4654.42|4653.82|4654.42|4653.82|4654.42|4653.82|4654.42|4653.82|15
1642389640000|2022-01-17 03:20:40|||||||||3
1642389650000|2022-01-17 03:20:50|4654.67|4654.07|4654.54|4653.94|4654.67|4654.07|4654.54|4653.94|15
1642389660000|2022-01-17 03:21:00|4654.42|4653.82|4654.67|4654.07|4654.67|4654.07|4654.42|4653.82|19
1642389670000|2022-01-17 03:21:10|||||||||19
1642389680000|2022-01-17 03:21:20|||||||||34
1642389690000|2022-01-17 03:21:30|4654.42|4653.82|4654.42|4653.82|4654.42|4653.82|4654.17|4653.57|47
1642389700000|2022-01-17 03:21:40|4654.54|4653.94|4654.67|4654.07|4654.67|4654.07|4654.54|4653.94|27
1642389710000|2022-01-17 03:21:50|4654.42|4653.82|4654.67|4654.07|4654.67|4654.07|4654.42|4653.82|6
1642389720000|2022-01-17 03:22:00|4654.54|4653.94|4654.67|4654.07|4654.67|4654.07|4654.29|4653.69|43
1642389730000|2022-01-17 03:22:10|4654.54|4653.94|4654.29|4653.69|4654.54|4653.94|4654.29|4653.69|8
1642389740000|2022-01-17 03:22:20|4654.42|4653.82|4654.67|4654.07|4654.67|4654.07|4654.42|4653.82|35
1642389750000|2022-01-17 03:22:30|4654.79|4654.19|4654.67|4654.07|4654.92|4654.32|4654.67|4654.07|7
1642389760000|2022-01-17 03:22:40|4654.79|4654.19|4654.67|4654.07|4654.79|4654.19|4654.67|4654.07|1
1642389770000|2022-01-17 03:22:50|4654.79|4654.19|4654.79|4654.19|4654.92|4654.32|4654.67|4654.07|2
1642389780000|2022-01-17 03:23:00|4654.67|4654.07|4654.67|4654.07|4654.79|4654.19|4654.67|4654.07|1
1642389790000|2022-01-17 03:23:10|4654.42|4653.82|4654.42|4653.82|4654.54|4653.94|4654.42|4653.82|13
1642389810000|2022-01-17 03:23:30|4654.29|4653.69|4654.17|4653.57|4654.29|4653.69|4654.17|4653.57|17
1642389820000|2022-01-17 03:23:40|4654.04|4653.44|4653.92|4653.32|4654.04|4653.44|4653.92|4653.32|14
1642389830000|2022-01-17 03:23:50|4654.04|4653.44|4653.92|4653.32|4654.04|4653.44|4653.92|4653.32|9
1642389840000|2022-01-17 03:24:00|||||||||4
1642389860000|2022-01-17 03:24:20|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|15
1642389870000|2022-01-17 03:24:30|||||||||5
1642389880000|2022-01-17 03:24:40|4653.92|4653.32|4654.17|4653.57|4654.17|4653.57|4653.92|4653.32|8
1642389890000|2022-01-17 03:24:50|4654.04|4653.44|4654.04|4653.44|4654.04|4653.44|4653.92|4653.32|1
1642389900000|2022-01-17 03:25:00|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|2
1642389910000|2022-01-17 03:25:10|4653.67|4653.07|4653.92|4653.32|4653.92|4653.32|4653.67|4653.07|14
1642389920000|2022-01-17 03:25:20|4654.04|4653.44|4653.92|4653.32|4654.04|4653.44|4653.92|4653.32|7
1642389930000|2022-01-17 03:25:30|4654.17|4653.57|4654.17|4653.57|4654.42|4653.82|4654.17|4653.57|20
1642389950000|2022-01-17 03:25:50|4653.92|4653.32|4654.04|4653.44|4654.17|4653.57|4653.92|4653.32|26
1642389960000|2022-01-17 03:26:00|4654.17|4653.57|4654.04|4653.44|4654.17|4653.57|4654.04|4653.44|2
1642389970000|2022-01-17 03:26:10|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|15
1642389980000|2022-01-17 03:26:20|||||||||2
1642390000000|2022-01-17 03:26:40|4654.29|4653.69|4654.29|4653.69|4654.29|4653.69|4654.17|4653.57|7
1642390010000|2022-01-17 03:26:50|4654.17|4653.57|4654.29|4653.69|4654.42|4653.82|4654.17|4653.57|1
1642390020000|2022-01-17 03:27:00|4654.42|4653.82|4654.42|4653.82|4654.42|4653.82|4654.17|4653.57|2
1642390030000|2022-01-17 03:27:10|4654.29|4653.69|4654.17|4653.57|4654.42|4653.82|4654.17|4653.57|3
1642390040000|2022-01-17 03:27:20|4654.29|4653.69|4654.42|4653.82|4654.42|4653.82|4654.29|4653.69|1
1642390050000|2022-01-17 03:27:30|4654.54|4653.94|4654.67|4654.07|4654.92|4654.32|4654.54|4653.94|41
1642390060000|2022-01-17 03:27:40|4654.79|4654.19|4654.67|4654.07|4654.79|4654.19|4654.67|4654.07|3
1642390070000|2022-01-17 03:27:50|4654.92|4654.32|4654.67|4654.07|4654.92|4654.32|4654.67|4654.07|13
1642390080000|2022-01-17 03:28:00|4654.79|4654.19|4654.67|4654.07|4654.92|4654.32|4654.67|4654.07|15
1642390090000|2022-01-17 03:28:10|4654.54|4653.94|4654.42|4653.82|4654.67|4654.07|4654.42|4653.82|9
1642390100000|2022-01-17 03:28:20|4654.17|4653.57|4654.17|4653.57|4654.42|4653.82|4654.17|4653.57|22
1642390110000|2022-01-17 03:28:30|4654.29|4653.69|4654.42|4653.82|4654.67|4654.07|4654.17|4653.57|36
1642390120000|2022-01-17 03:28:40|4654.29|4653.69|4654.42|4653.82|4654.42|4653.82|4654.17|4653.57|17
1642390130000|2022-01-17 03:28:50|4654.54|4653.94|4654.42|4653.82|4654.54|4653.94|4654.42|4653.82|13
1642390140000|2022-01-17 03:29:00|4654.54|4653.94|4654.67|4654.07|4654.67|4654.07|4654.42|4653.82|52
1642390150000|2022-01-17 03:29:10|4654.54|4653.94|4654.67|4654.07|4654.67|4654.07|4654.54|4653.94|84
1642390160000|2022-01-17 03:29:20|4655.17|4654.57|4655.17|4654.57|4655.17|4654.57|4655.17|4654.57|110
1642390170000|2022-01-17 03:29:30|4655.42|4654.82|4655.17|4654.57|4655.42|4654.82|4655.17|4654.57|12
1642390180000|2022-01-17 03:29:40|4655.29|4654.69|4655.42|4654.82|4655.42|4654.82|4655.29|4654.69|30
1642390190000|2022-01-17 03:29:50|4655.67|4655.07|4655.67|4655.07|4655.67|4655.07|4655.67|4655.07|48
1642390200000|2022-01-17 03:30:00|4656.17|4655.57|4655.67|4655.07|4656.17|4655.57|4655.67|4655.07|39
1642390210000|2022-01-17 03:30:10|||||||||7
1642390220000|2022-01-17 03:30:20|4655.54|4654.94|4655.67|4655.07|4655.67|4655.07|4655.42|4654.82|17
1642390230000|2022-01-17 03:30:30|4655.54|4654.94|4655.42|4654.82|4655.67|4655.07|4655.42|4654.82|16
1642390240000|2022-01-17 03:30:40|||||||||3
1642390250000|2022-01-17 03:30:50|4655.67|4655.07|4656.17|4655.57|4656.17|4655.57|4655.42|4654.82|16
1642390260000|2022-01-17 03:31:00|4656.42|4655.82|4656.17|4655.57|4656.42|4655.82|4656.17|4655.57|20
1642390270000|2022-01-17 03:31:10|4655.92|4655.32|4655.79|4655.19|4655.92|4655.32|4655.67|4655.07|125
1642390280000|2022-01-17 03:31:20|4655.92|4655.32|4656.17|4655.57|4656.17|4655.57|4655.92|4655.32|54
1642390290000|2022-01-17 03:31:30|4656.42|4655.82|4656.42|4655.82|4656.42|4655.82|4656.42|4655.82|45
1642390300000|2022-01-17 03:31:40|4656.67|4656.07|4656.92|4656.32|4656.92|4656.32|4656.67|4656.07|65
1642390310000|2022-01-17 03:31:50|4657.17|4656.57|4657.42|4656.82|4657.42|4656.82|4657.04|4656.44|60
1642390320000|2022-01-17 03:32:00|4657.17|4656.57|4656.92|4656.32|4657.17|4656.57|4656.92|4656.32|53
1642390330000|2022-01-17 03:32:10|4656.67|4656.07|4656.42|4655.82|4656.67|4656.07|4656.42|4655.82|18
1642390340000|2022-01-17 03:32:20|4656.67|4656.07|4656.67|4656.07|4656.67|4656.07|4656.67|4656.07|11
1642390350000|2022-01-17 03:32:30|4656.92|4656.32|4656.92|4656.32|4656.92|4656.32|4656.92|4656.32|9
1642390360000|2022-01-17 03:32:40|4656.67|4656.07|4656.42|4655.82|4656.79|4656.19|4656.42|4655.82|28
1642390370000|2022-01-17 03:32:50|4656.92|4656.32|4656.92|4656.32|4656.92|4656.32|4656.92|4656.32|24
1642390380000|2022-01-17 03:33:00|||||||||4
1642390390000|2022-01-17 03:33:10|4657.04|4656.44|4656.92|4656.32|4657.17|4656.57|4656.92|4656.32|8
1642390400000|2022-01-17 03:33:20|4657.17|4656.57|4657.42|4656.82|4657.42|4656.82|4657.17|4656.57|58
1642390410000|2022-01-17 03:33:30|4657.29|4656.69|4657.17|4656.57|4657.29|4656.69|4657.17|4656.57|11
1642390420000|2022-01-17 03:33:40|||||||||1
1642390430000|2022-01-17 03:33:50|4657.29|4656.69|4657.17|4656.57|4657.42|4656.82|4657.17|4656.57|21
1642390440000|2022-01-17 03:34:00|4657.29|4656.69|4657.67|4657.07|4657.92|4657.32|4657.17|4656.57|84
1642390450000|2022-01-17 03:34:10|4657.79|4657.19|4657.67|4657.07|4657.92|4657.32|4657.54|4656.94|27
1642390460000|2022-01-17 03:34:20|4657.42|4656.82|4657.67|4657.07|4657.67|4657.07|4657.42|4656.82|16
1642390470000|2022-01-17 03:34:30|4657.79|4657.19|4657.42|4656.82|4657.79|4657.19|4657.42|4656.82|11
1642390480000|2022-01-17 03:34:40|4657.29|4656.69|4657.17|4656.57|4657.29|4656.69|4657.17|4656.57|16
1642390490000|2022-01-17 03:34:50|||||||||6
1642390500000|2022-01-17 03:35:00|||||||||6
1642390510000|2022-01-17 03:35:10|4656.92|4656.32|4657.17|4656.57|4657.17|4656.57|4656.92|4656.32|17
1642390520000|2022-01-17 03:35:20|4657.04|4656.44|4657.04|4656.44|4657.17|4656.57|4657.04|4656.44|9
1642390530000|2022-01-17 03:35:30|4657.17|4656.57|4656.92|4656.32|4657.17|4656.57|4656.92|4656.32|2
1642390540000|2022-01-17 03:35:40|4656.79|4656.19|4656.67|4656.07|4656.79|4656.19|4656.67|4656.07|1
1642390550000|2022-01-17 03:35:50|4656.79|4656.19|4656.67|4656.07|4656.92|4656.32|4656.67|4656.07|6
1642390560000|2022-01-17 03:36:00|4656.42|4655.82|4656.42|4655.82|4656.42|4655.82|4656.42|4655.82|16
1642390570000|2022-01-17 03:36:10|4656.54|4655.94|4656.67|4656.07|4656.67|4656.07|4656.54|4655.94|1
1642390580000|2022-01-17 03:36:20|||||||||47
1642390600000|2022-01-17 03:36:40|4656.42|4655.82|4656.54|4655.94|4656.54|4655.94|4656.42|4655.82|6
1642390610000|2022-01-17 03:36:50|4656.67|4656.07|4656.42|4655.82|4656.67|4656.07|4656.42|4655.82|2
1642390620000|2022-01-17 03:37:00|4656.54|4655.94|4656.54|4655.94|4656.54|4655.94|4656.54|4655.94|10
1642390630000|2022-01-17 03:37:10|4656.42|4655.82|4656.42|4655.82|4656.54|4655.94|4656.42|4655.82|4
1642390640000|2022-01-17 03:37:20|4656.54|4655.94|4656.42|4655.82|4656.67|4656.07|4656.42|4655.82|4
1642390650000|2022-01-17 03:37:30|4656.17|4655.57|4656.17|4655.57|4656.17|4655.57|4656.17|4655.57|9
1642390660000|2022-01-17 03:37:40|||||||||2
1642390670000|2022-01-17 03:37:50|4655.92|4655.32|4656.17|4655.57|4656.17|4655.57|4655.92|4655.32|20
1642390680000|2022-01-17 03:38:00|4656.42|4655.82|4656.17|4655.57|4656.42|4655.82|4656.17|4655.57|21
1642390690000|2022-01-17 03:38:10|4656.42|4655.82|4656.29|4655.69|4656.42|4655.82|4655.92|4655.32|75
1642390700000|2022-01-17 03:38:20|4656.42|4655.82|4656.42|4655.82|4656.42|4655.82|4656.17|4655.57|9
1642390710000|2022-01-17 03:38:30|4656.54|4655.94|4656.67|4656.07|4656.67|4656.07|4656.54|4655.94|22
1642390720000|2022-01-17 03:38:40|4656.42|4655.82|4657.17|4656.57|4657.17|4656.57|4656.42|4655.82|36
1642390730000|2022-01-17 03:38:50|||||||||1
1642390740000|2022-01-17 03:39:00|4657.42|4656.82|4657.92|4657.32|4657.92|4657.32|4657.42|4656.82|73
1642390750000|2022-01-17 03:39:10|||||||||3
1642390770000|2022-01-17 03:39:30|4658.17|4657.57|4657.67|4657.07|4658.17|4657.57|4657.67|4657.07|77
1642390780000|2022-01-17 03:39:40|4657.79|4657.19|4657.92|4657.32|4657.92|4657.32|4657.79|4657.19|22
1642390790000|2022-01-17 03:39:50|4657.79|4657.19|4658.17|4657.57|4658.17|4657.57|4657.79|4657.19|15
1642390800000|2022-01-17 03:40:00|4658.42|4657.82|4658.42|4657.82|4658.42|4657.82|4658.42|4657.82|54
1642390810000|2022-01-17 03:40:10|4658.17|4657.57|4657.92|4657.32|4658.17|4657.57|4657.92|4657.32|21
1642390820000|2022-01-17 03:40:20|||||||||4
1642390830000|2022-01-17 03:40:30|4658.17|4657.57|4658.17|4657.57|4658.17|4657.57|4658.17|4657.57|18
1642390840000|2022-01-17 03:40:40|4658.04|4657.44|4657.92|4657.32|4658.04|4657.44|4657.92|4657.32|5
1642390850000|2022-01-17 03:40:50|||||||||4
1642390860000|2022-01-17 03:41:00|4657.79|4657.19|4657.92|4657.32|4657.92|4657.32|4657.79|4657.19|9
1642390870000|2022-01-17 03:41:10|4657.79|4657.19|4657.92|4657.32|4657.92|4657.32|4657.79|4657.19|15
1642390880000|2022-01-17 03:41:20|4657.79|4657.19|4657.67|4657.07|4657.92|4657.32|4657.67|4657.07|28
1642390890000|2022-01-17 03:41:30|4657.54|4656.94|4657.42|4656.82|4657.54|4656.94|4657.42|4656.82|14
1642390900000|2022-01-17 03:41:40|4657.54|4656.94|4657.67|4657.07|4657.67|4657.07|4657.54|4656.94|2
1642390910000|2022-01-17 03:41:50|4657.54|4656.94|4657.29|4656.69|4657.54|4656.94|4657.17|4656.57|13
1642390920000|2022-01-17 03:42:00|4657.17|4656.57|4656.92|4656.32|4657.17|4656.57|4656.92|4656.32|8
1642390930000|2022-01-17 03:42:10|4657.17|4656.57|4657.17|4656.57|4657.17|4656.57|4657.17|4656.57|10
1642390940000|2022-01-17 03:42:20|4657.42|4656.82|4657.42|4656.82|4657.42|4656.82|4657.42|4656.82|9
1642390950000|2022-01-17 03:42:30|4657.29|4656.69|4657.29|4656.69|4657.42|4656.82|4657.29|4656.69|4
1642390960000|2022-01-17 03:42:40|4657.42|4656.82|4657.29|4656.69|4657.42|4656.82|4657.17|4656.57|4
1642390970000|2022-01-17 03:42:50|4657.17|4656.57|4657.17|4656.57|4657.29|4656.69|4657.17|4656.57|0
1642390980000|2022-01-17 03:43:00|4657.29|4656.69|4657.42|4656.82|4657.42|4656.82|4657.17|4656.57|17
1642390990000|2022-01-17 03:43:10|4657.54|4656.94|4657.54|4656.94|4657.54|4656.94|4657.42|4656.82|8
1642391000000|2022-01-17 03:43:20|||||||||1
1642391010000|2022-01-17 03:43:30|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|1
1642391020000|2022-01-17 03:43:40|4658.17|4657.57|4658.04|4657.44|4658.17|4657.57|4658.04|4657.44|88
1642391030000|2022-01-17 03:43:50|4658.17|4657.57|4658.04|4657.44|4658.17|4657.57|4657.92|4657.32|9
1642391040000|2022-01-17 03:44:00|4657.92|4657.32|4657.92|4657.32|4657.92|4657.32|4657.92|4657.32|4
1642391050000|2022-01-17 03:44:10|4658.04|4657.44|4657.92|4657.32|4658.04|4657.44|4657.92|4657.32|6
1642391060000|2022-01-17 03:44:20|||||||||1
1642391070000|2022-01-17 03:44:30|4657.79|4657.19|4657.67|4657.07|4657.79|4657.19|4657.42|4656.82|25
1642391080000|2022-01-17 03:44:40|4657.42|4656.82|4657.42|4656.82|4657.42|4656.82|4657.42|4656.82|8
1642391100000|2022-01-17 03:45:00|4657.29|4656.69|4657.42|4656.82|4657.42|4656.82|4657.29|4656.69|2
1642391110000|2022-01-17 03:45:10|||||||||3
1642391130000|2022-01-17 03:45:30|||||||||3
1642391140000|2022-01-17 03:45:40|4657.54|4656.94|4657.67|4657.07|4657.67|4657.07|4657.42|4656.82|14
1642391150000|2022-01-17 03:45:50|4657.79|4657.19|4657.92|4657.32|4657.92|4657.32|4657.79|4657.19|6
1642391160000|2022-01-17 03:46:00|||||||||9
1642391170000|2022-01-17 03:46:10|4658.17|4657.57|4658.42|4657.82|4658.42|4657.82|4658.17|4657.57|53
1642391180000|2022-01-17 03:46:20|4658.29|4657.69|4658.17|4657.57|4658.42|4657.82|4658.04|4657.44|7
1642391190000|2022-01-17 03:46:30|||||||||2
1642391200000|2022-01-17 03:46:40|||||||||6
1642391220000|2022-01-17 03:47:00|||||||||3
1642391230000|2022-01-17 03:47:10|||||||||1
1642391240000|2022-01-17 03:47:20|4658.04|4657.44|4657.92|4657.32|4658.17|4657.57|4657.92|4657.32|14
1642391250000|2022-01-17 03:47:30|4658.04|4657.44|4658.17|4657.57|4658.17|4657.57|4658.04|4657.44|2
1642391260000|2022-01-17 03:47:40|4658.29|4657.69|4658.29|4657.69|4658.42|4657.82|4658.29|4657.69|9
1642391270000|2022-01-17 03:47:50|4658.42|4657.82|4658.42|4657.82|4658.42|4657.82|4658.42|4657.82|9
1642391290000|2022-01-17 03:48:10|4658.17|4657.57|4657.92|4657.32|4658.17|4657.57|4657.79|4657.19|25
1642391320000|2022-01-17 03:48:40|4658.04|4657.44|4657.92|4657.32|4658.17|4657.57|4657.92|4657.32|5
1642391330000|2022-01-17 03:48:50|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|8
1642391340000|2022-01-17 03:49:00|4657.79|4657.19|4657.92|4657.32|4657.92|4657.32|4657.79|4657.19|22
1642391350000|2022-01-17 03:49:10|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|7
1642391360000|2022-01-17 03:49:20|4657.79|4657.19|4657.92|4657.32|4657.92|4657.32|4657.79|4657.19|0
1642391380000|2022-01-17 03:49:40|4657.79|4657.19|4657.92|4657.32|4657.92|4657.32|4657.79|4657.19|8
1642391390000|2022-01-17 03:49:50|4658.04|4657.44|4658.17|4657.57|4658.42|4657.82|4658.04|4657.44|41
1642391400000|2022-01-17 03:50:00|4657.92|4657.32|4658.17|4657.57|4658.17|4657.57|4657.67|4657.07|48
1642391410000|2022-01-17 03:50:10|4657.92|4657.32|4658.04|4657.44|4658.04|4657.44|4657.92|4657.32|44
1642391420000|2022-01-17 03:50:20|4658.17|4657.57|4658.04|4657.44|4658.17|4657.57|4657.92|4657.32|5
1642391430000|2022-01-17 03:50:30|4658.17|4657.57|4658.04|4657.44|4658.17|4657.57|4658.04|4657.44|2
1642391440000|2022-01-17 03:50:40|4658.17|4657.57|4657.92|4657.32|4658.17|4657.57|4657.92|4657.32|2
1642391460000|2022-01-17 03:51:00|4658.04|4657.44|4658.04|4657.44|4658.17|4657.57|4658.04|4657.44|5
1642391470000|2022-01-17 03:51:10|4658.17|4657.57|4658.17|4657.57|4658.17|4657.57|4658.17|4657.57|0
1642391480000|2022-01-17 03:51:20|4658.04|4657.44|4657.92|4657.32|4658.04|4657.44|4657.92|4657.32|11
1642391490000|2022-01-17 03:51:30|4658.17|4657.57|4658.17|4657.57|4658.17|4657.57|4658.17|4657.57|13
1642391500000|2022-01-17 03:51:40|||||||||3
1642391510000|2022-01-17 03:51:50|4658.42|4657.82|4658.42|4657.82|4658.42|4657.82|4658.42|4657.82|38
1642391520000|2022-01-17 03:52:00|||||||||3
1642391530000|2022-01-17 03:52:10|||||||||4
1642391550000|2022-01-17 03:52:30|||||||||11
1642391560000|2022-01-17 03:52:40|4658.29|4657.69|4658.29|4657.69|4658.29|4657.69|4658.29|4657.69|12
1642391570000|2022-01-17 03:52:50|4658.17|4657.57|4658.42|4657.82|4658.42|4657.82|4658.17|4657.57|7
1642391580000|2022-01-17 03:53:00|4658.29|4657.69|4658.42|4657.82|4658.42|4657.82|4658.29|4657.69|6
1642391600000|2022-01-17 03:53:20|||||||||5
1642391610000|2022-01-17 03:53:30|4658.29|4657.69|4658.42|4657.82|4658.42|4657.82|4658.29|4657.69|5
1642391630000|2022-01-17 03:53:50|4658.29|4657.69|4658.42|4657.82|4658.42|4657.82|4658.17|4657.57|15
1642391640000|2022-01-17 03:54:00|||||||||2
1642391650000|2022-01-17 03:54:10|4658.54|4657.94|4658.67|4658.07|4658.79|4658.19|4658.54|4657.94|45
1642391660000|2022-01-17 03:54:20|||||||||1
1642391680000|2022-01-17 03:54:40|||||||||2
1642391710000|2022-01-17 03:55:10|4658.92|4658.32|4658.92|4658.32|4658.92|4658.32|4658.92|4658.32|17
1642391720000|2022-01-17 03:55:20|||||||||8
1642391730000|2022-01-17 03:55:30|4659.17|4658.57|4659.67|4659.07|4659.67|4659.07|4658.92|4658.32|215
1642391740000|2022-01-17 03:55:40|4659.92|4659.32|4659.92|4659.32|4660.04|4659.44|4659.92|4659.32|63
1642391750000|2022-01-17 03:55:50|4660.17|4659.57|4660.17|4659.57|4660.17|4659.57|4660.17|4659.57|25
1642391760000|2022-01-17 03:56:00|4659.92|4659.32|4660.17|4659.57|4660.42|4659.82|4659.92|4659.32|87
1642391770000|2022-01-17 03:56:10|4659.92|4659.32|4659.17|4658.57|4660.04|4659.44|4659.17|4658.57|44
1642391780000|2022-01-17 03:56:20|4658.92|4658.32|4659.17|4658.57|4659.17|4658.57|4658.92|4658.32|14
1642391800000|2022-01-17 03:56:40|4658.92|4658.32|4658.67|4658.07|4658.92|4658.32|4658.67|4658.07|19
1642391810000|2022-01-17 03:56:50|4658.79|4658.19|4658.92|4658.32|4658.92|4658.32|4658.67|4658.07|2
1642391820000|2022-01-17 03:57:00|4658.67|4658.07|4658.67|4658.07|4658.79|4658.19|4658.67|4658.07|3
1642391830000|2022-01-17 03:57:10|4658.42|4657.82|4658.42|4657.82|4658.54|4657.94|4658.42|4657.82|35
1642391840000|2022-01-17 03:57:20|4658.54|4657.94|4658.17|4657.57|4658.54|4657.94|4658.17|4657.57|94
1642391850000|2022-01-17 03:57:30|4658.04|4657.44|4657.92|4657.32|4658.04|4657.44|4657.92|4657.32|22
1642391870000|2022-01-17 03:57:50|||||||||27
1642391880000|2022-01-17 03:58:00|4657.79|4657.19|4657.67|4657.07|4657.92|4657.32|4657.67|4657.07|20
1642391890000|2022-01-17 03:58:10|4657.79|4657.19|4657.67|4657.07|4657.92|4657.32|4657.54|4656.94|22
1642391900000|2022-01-17 03:58:20|4657.42|4656.82|4657.92|4657.32|4657.92|4657.32|4657.42|4656.82|37
1642391910000|2022-01-17 03:58:30|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|36
1642391930000|2022-01-17 03:58:50|4657.42|4656.82|4657.42|4656.82|4657.67|4657.07|4657.42|4656.82|47
1642391940000|2022-01-17 03:59:00|4657.29|4656.69|4656.92|4656.32|4657.29|4656.69|4656.67|4656.07|77
1642391950000|2022-01-17 03:59:10|4657.04|4656.44|4656.92|4656.32|4657.17|4656.57|4656.92|4656.32|8
1642391960000|2022-01-17 03:59:20|4657.04|4656.44|4657.42|4656.82|4657.42|4656.82|4657.04|4656.44|20
1642391970000|2022-01-17 03:59:30|4657.54|4656.94|4657.42|4656.82|4657.67|4657.07|4657.42|4656.82|7
1642391980000|2022-01-17 03:59:40|4657.29|4656.69|4657.67|4657.07|4657.67|4657.07|4657.17|4656.57|39
1642391990000|2022-01-17 03:59:50|4657.79|4657.19|4657.67|4657.07|4657.79|4657.19|4657.67|4657.07|27
1642392000000|2022-01-17 04:00:00|4657.92|4657.32|4658.04|4657.44|4658.42|4657.82|4657.92|4657.32|80
1642392010000|2022-01-17 04:00:10|4657.92|4657.32|4657.79|4657.19|4658.17|4657.57|4657.79|4657.19|29
1642392020000|2022-01-17 04:00:20|4657.67|4657.07|4657.54|4656.94|4657.67|4657.07|4657.17|4656.57|24
1642392030000|2022-01-17 04:00:30|4657.42|4656.82|4657.92|4657.32|4657.92|4657.32|4657.42|4656.82|38
1642392040000|2022-01-17 04:00:40|4657.67|4657.07|4657.79|4657.19|4657.79|4657.19|4657.67|4657.07|9
1642392050000|2022-01-17 04:00:50|4657.67|4657.07|4657.67|4657.07|4658.04|4657.44|4657.42|4656.82|37
1642392060000|2022-01-17 04:01:00|4657.54|4656.94|4657.79|4657.19|4657.92|4657.32|4657.54|4656.94|9
1642392070000|2022-01-17 04:01:10|4657.67|4657.07|4657.67|4657.07|4657.79|4657.19|4657.67|4657.07|5
1642392080000|2022-01-17 04:01:20|4657.79|4657.19|4657.92|4657.32|4657.92|4657.32|4657.79|4657.19|0
1642392090000|2022-01-17 04:01:30|4658.17|4657.57|4657.92|4657.32|4658.17|4657.57|4657.92|4657.32|11
1642392100000|2022-01-17 04:01:40|4657.79|4657.19|4657.92|4657.32|4657.92|4657.32|4657.79|4657.19|33
1642392110000|2022-01-17 04:01:50|4657.79|4657.19|4657.67|4657.07|4657.79|4657.19|4657.67|4657.07|5
1642392120000|2022-01-17 04:02:00|4657.79|4657.19|4657.92|4657.32|4657.92|4657.32|4657.79|4657.19|5
1642392130000|2022-01-17 04:02:10|4657.79|4657.19|4657.79|4657.19|4657.79|4657.19|4657.79|4657.19|34
1642392140000|2022-01-17 04:02:20|4657.67|4657.07|4657.67|4657.07|4657.79|4657.19|4657.67|4657.07|4
1642392150000|2022-01-17 04:02:30|4657.54|4656.94|4657.54|4656.94|4657.54|4656.94|4657.54|4656.94|2
1642392160000|2022-01-17 04:02:40|4657.42|4656.82|4657.17|4656.57|4657.42|4656.82|4656.92|4656.32|15
1642392170000|2022-01-17 04:02:50|4657.04|4656.44|4656.67|4656.07|4657.04|4656.44|4656.67|4656.07|6
1642392180000|2022-01-17 04:03:00|4656.92|4656.32|4656.67|4656.07|4656.92|4656.32|4656.67|4656.07|23
1642392190000|2022-01-17 04:03:10|4656.79|4656.19|4656.67|4656.07|4656.79|4656.19|4656.67|4656.07|6
1642392200000|2022-01-17 04:03:20|4656.92|4656.32|4656.92|4656.32|4656.92|4656.32|4656.92|4656.32|16
1642392210000|2022-01-17 04:03:30|4657.04|4656.44|4656.92|4656.32|4657.04|4656.44|4656.92|4656.32|20
1642392220000|2022-01-17 04:03:40|4656.67|4656.07|4656.67|4656.07|4657.17|4656.57|4656.67|4656.07|23
1642392230000|2022-01-17 04:03:50|||||||||98
1642392240000|2022-01-17 04:04:00|4656.54|4655.94|4656.17|4655.57|4656.54|4655.94|4656.17|4655.57|58
1642392250000|2022-01-17 04:04:10|4656.29|4655.69|4656.42|4655.82|4656.54|4655.94|4656.17|4655.57|10
1642392260000|2022-01-17 04:04:20|4656.67|4656.07|4656.67|4656.07|4656.67|4656.07|4656.54|4655.94|11
1642392270000|2022-01-17 04:04:30|4656.42|4655.82|4656.42|4655.82|4656.54|4655.94|4656.29|4655.69|11
1642392280000|2022-01-17 04:04:40|4656.17|4655.57|4656.17|4655.57|4656.17|4655.57|4656.17|4655.57|12
1642392290000|2022-01-17 04:04:50|4656.29|4655.69|4656.29|4655.69|4656.42|4655.82|4656.29|4655.69|4
1642392300000|2022-01-17 04:05:00|4656.42|4655.82|4656.67|4656.07|4656.67|4656.07|4656.17|4655.57|19
1642392310000|2022-01-17 04:05:10|||||||||2
1642392320000|2022-01-17 04:05:20|4656.17|4655.57|4656.17|4655.57|4656.17|4655.57|4656.17|4655.57|13
1642392330000|2022-01-17 04:05:30|4656.29|4655.69|4656.17|4655.57|4656.29|4655.69|4656.17|4655.57|21
1642392340000|2022-01-17 04:05:40|4655.92|4655.32|4655.42|4654.82|4655.92|4655.32|4655.42|4654.82|74
1642392350000|2022-01-17 04:05:50|4655.54|4654.94|4655.92|4655.32|4655.92|4655.32|4655.42|4654.82|12
1642392360000|2022-01-17 04:06:00|4656.04|4655.44|4656.17|4655.57|4656.17|4655.57|4656.04|4655.44|12
1642392370000|2022-01-17 04:06:10|||||||||5
1642392380000|2022-01-17 04:06:20|4656.04|4655.44|4656.17|4655.57|4656.17|4655.57|4656.04|4655.44|5
1642392390000|2022-01-17 04:06:30|4656.29|4655.69|4656.29|4655.69|4656.29|4655.69|4656.17|4655.57|2
1642392400000|2022-01-17 04:06:40|4656.42|4655.82|4656.17|4655.57|4656.42|4655.82|4656.17|4655.57|3
1642392410000|2022-01-17 04:06:50|4656.04|4655.44|4656.29|4655.69|4656.29|4655.69|4656.04|4655.44|15
1642392420000|2022-01-17 04:07:00|4656.42|4655.82|4656.54|4655.94|4656.54|4655.94|4656.42|4655.82|15
1642392430000|2022-01-17 04:07:10|4656.42|4655.82|4656.42|4655.82|4656.42|4655.82|4656.42|4655.82|0
1642392440000|2022-01-17 04:07:20|||||||||4
1642392450000|2022-01-17 04:07:30|4656.54|4655.94|4656.79|4656.19|4656.79|4656.19|4656.54|4655.94|5
1642392460000|2022-01-17 04:07:40|4656.92|4656.32|4656.67|4656.07|4656.92|4656.32|4656.67|4656.07|5
1642392470000|2022-01-17 04:07:50|4656.54|4655.94|4656.42|4655.82|4656.54|4655.94|4656.42|4655.82|3
1642392480000|2022-01-17 04:08:00|4656.54|4655.94|4656.54|4655.94|4656.67|4656.07|4656.54|4655.94|4
1642392490000|2022-01-17 04:08:10|4656.67|4656.07|4656.67|4656.07|4656.67|4656.07|4656.54|4655.94|0
1642392500000|2022-01-17 04:08:20|4656.54|4655.94|4656.92|4656.32|4656.92|4656.32|4656.54|4655.94|10
1642392510000|2022-01-17 04:08:30|4656.79|4656.19|4656.79|4656.19|4656.92|4656.32|4656.67|4656.07|5
1642392520000|2022-01-17 04:08:40|4656.92|4656.32|4656.92|4656.32|4656.92|4656.32|4656.79|4656.19|7
1642392540000|2022-01-17 04:09:00|4656.67|4656.07|4656.92|4656.32|4656.92|4656.32|4656.67|4656.07|14
1642392550000|2022-01-17 04:09:10|||||||||1
1642392560000|2022-01-17 04:09:20|4656.79|4656.19|4656.92|4656.32|4656.92|4656.32|4656.67|4656.07|12
1642392570000|2022-01-17 04:09:30|4656.67|4656.07|4656.67|4656.07|4656.67|4656.07|4656.67|4656.07|13
1642392580000|2022-01-17 04:09:40|4656.79|4656.19|4656.67|4656.07|4656.92|4656.32|4656.67|4656.07|2
1642392600000|2022-01-17 04:10:00|4656.54|4655.94|4656.42|4655.82|4656.67|4656.07|4656.42|4655.82|14
1642392630000|2022-01-17 04:10:30|4656.17|4655.57|4656.17|4655.57|4656.42|4655.82|4656.17|4655.57|13
1642392640000|2022-01-17 04:10:40|||||||||2
1642392650000|2022-01-17 04:10:50|||||||||1
1642392660000|2022-01-17 04:11:00|||||||||1
1642392680000|2022-01-17 04:11:20|||||||||2
1642392690000|2022-01-17 04:11:30|4656.42|4655.82|4656.42|4655.82|4656.42|4655.82|4656.42|4655.82|5
1642392700000|2022-01-17 04:11:40|4656.67|4656.07|4656.67|4656.07|4656.67|4656.07|4656.67|4656.07|8
1642392720000|2022-01-17 04:12:00|4656.92|4656.32|4656.92|4656.32|4656.92|4656.32|4656.79|4656.19|9
1642392730000|2022-01-17 04:12:10|4656.67|4656.07|4656.67|4656.07|4656.67|4656.07|4656.67|4656.07|1
1642392740000|2022-01-17 04:12:20|4656.79|4656.19|4656.79|4656.19|4656.92|4656.32|4656.79|4656.19|4
1642392750000|2022-01-17 04:12:30|4656.92|4656.32|4656.67|4656.07|4656.92|4656.32|4656.67|4656.07|3
1642392760000|2022-01-17 04:12:40|4656.54|4655.94|4656.54|4655.94|4656.67|4656.07|4656.54|4655.94|0
1642392770000|2022-01-17 04:12:50|4656.42|4655.82|4656.54|4655.94|4656.54|4655.94|4656.42|4655.82|1
1642392780000|2022-01-17 04:13:00|4656.42|4655.82|4656.54|4655.94|4656.54|4655.94|4656.42|4655.82|7
1642392790000|2022-01-17 04:13:10|4656.42|4655.82|4656.67|4656.07|4656.67|4656.07|4656.42|4655.82|1
1642392800000|2022-01-17 04:13:20|||||||||1
1642392810000|2022-01-17 04:13:30|4656.54|4655.94|4656.67|4656.07|4656.67|4656.07|4656.42|4655.82|6
1642392820000|2022-01-17 04:13:40|4656.92|4656.32|4656.67|4656.07|4656.92|4656.32|4656.67|4656.07|4
1642392830000|2022-01-17 04:13:50|4656.79|4656.19|4656.67|4656.07|4656.92|4656.32|4656.67|4656.07|3
1642392840000|2022-01-17 04:14:00|4656.79|4656.19|4656.67|4656.07|4656.79|4656.19|4656.67|4656.07|0
1642392850000|2022-01-17 04:14:10|4656.79|4656.19|4656.79|4656.19|4656.79|4656.19|4656.79|4656.19|4
1642392860000|2022-01-17 04:14:20|4656.92|4656.32|4656.92|4656.32|4656.92|4656.32|4656.67|4656.07|2
1642392870000|2022-01-17 04:14:30|4656.67|4656.07|4656.79|4656.19|4656.79|4656.19|4656.67|4656.07|21
1642392880000|2022-01-17 04:14:40|4656.67|4656.07|4656.67|4656.07|4656.67|4656.07|4656.67|4656.07|1
1642392890000|2022-01-17 04:14:50|4656.92|4656.32|4656.92|4656.32|4656.92|4656.32|4656.92|4656.32|1
1642392900000|2022-01-17 04:15:00|4656.79|4656.19|4656.67|4656.07|4656.79|4656.19|4656.67|4656.07|1
1642392910000|2022-01-17 04:15:10|4656.92|4656.32|4657.04|4656.44|4657.17|4656.57|4656.92|4656.32|18
1642392920000|2022-01-17 04:15:20|4657.17|4656.57|4658.17|4657.57|4658.42|4657.82|4657.04|4656.44|409
1642392930000|2022-01-17 04:15:30|4658.04|4657.44|4657.92|4657.32|4658.04|4657.44|4657.67|4657.07|11
1642392940000|2022-01-17 04:15:40|4657.79|4657.19|4658.17|4657.57|4658.29|4657.69|4657.79|4657.19|33
1642392950000|2022-01-17 04:15:50|4657.92|4657.32|4657.92|4657.32|4658.04|4657.44|4657.92|4657.32|12
1642392960000|2022-01-17 04:16:00|4657.79|4657.19|4658.42|4657.82|4658.42|4657.82|4657.79|4657.19|36
1642392970000|2022-01-17 04:16:10|4658.17|4657.57|4658.29|4657.69|4658.42|4657.82|4658.17|4657.57|15
1642392980000|2022-01-17 04:16:20|4658.42|4657.82|4658.42|4657.82|4658.42|4657.82|4658.42|4657.82|20
1642392990000|2022-01-17 04:16:30|4658.29|4657.69|4658.42|4657.82|4658.42|4657.82|4658.17|4657.57|12
1642393000000|2022-01-17 04:16:40|4658.17|4657.57|4658.42|4657.82|4658.42|4657.82|4658.17|4657.57|2
1642393010000|2022-01-17 04:16:50|4658.29|4657.69|4658.54|4657.94|4658.67|4658.07|4658.29|4657.69|5
1642393020000|2022-01-17 04:17:00|4658.67|4658.07|4658.92|4658.32|4658.92|4658.32|4658.67|4658.07|36
1642393030000|2022-01-17 04:17:10|4658.67|4658.07|4658.79|4658.19|4658.92|4658.32|4658.67|4658.07|41
1642393040000|2022-01-17 04:17:20|4658.92|4658.32|4658.92|4658.32|4658.92|4658.32|4658.79|4658.19|6
1642393050000|2022-01-17 04:17:30|4658.79|4658.19|4659.17|4658.57|4659.17|4658.57|4658.79|4658.19|11
1642393060000|2022-01-17 04:17:40|4659.04|4658.44|4659.17|4658.57|4659.17|4658.57|4659.04|4658.44|2
1642393070000|2022-01-17 04:17:50|4659.04|4658.44|4658.92|4658.32|4659.04|4658.44|4658.92|4658.32|1
1642393080000|2022-01-17 04:18:00|4659.17|4658.57|4659.04|4658.44|4659.17|4658.57|4659.04|4658.44|12
1642393090000|2022-01-17 04:18:10|4659.17|4658.57|4659.29|4658.69|4659.29|4658.69|4659.17|4658.57|8
1642393100000|2022-01-17 04:18:20|4659.42|4658.82|4659.42|4658.82|4659.42|4658.82|4659.29|4658.69|4
1642393110000|2022-01-17 04:18:30|||||||||18
1642393120000|2022-01-17 04:18:40|4659.29|4658.69|4659.29|4658.69|4659.42|4658.82|4659.29|4658.69|10
1642393130000|2022-01-17 04:18:50|4659.42|4658.82|4659.42|4658.82|4659.42|4658.82|4659.29|4658.69|0
1642393140000|2022-01-17 04:19:00|4659.67|4659.07|4659.67|4659.07|4659.67|4659.07|4659.67|4659.07|32
1642393150000|2022-01-17 04:19:10|4659.42|4658.82|4659.42|4658.82|4659.67|4659.07|4659.42|4658.82|4
1642393160000|2022-01-17 04:19:20|4659.04|4658.44|4659.17|4658.57|4659.17|4658.57|4658.92|4658.32|19
1642393170000|2022-01-17 04:19:30|4659.04|4658.44|4658.92|4658.32|4659.04|4658.44|4658.67|4658.07|9
1642393180000|2022-01-17 04:19:40|||||||||3
1642393190000|2022-01-17 04:19:50|4659.04|4658.44|4659.04|4658.44|4659.04|4658.44|4659.04|4658.44|2
1642393200000|2022-01-17 04:20:00|4658.92|4658.32|4658.92|4658.32|4658.92|4658.32|4658.67|4658.07|11
1642393210000|2022-01-17 04:20:10|4658.79|4658.19|4658.92|4658.32|4658.92|4658.32|4658.79|4658.19|13
1642393220000|2022-01-17 04:20:20|||||||||8
1642393230000|2022-01-17 04:20:30|4658.67|4658.07|4658.67|4658.07|4658.67|4658.07|4658.67|4658.07|16
1642393240000|2022-01-17 04:20:40|4658.92|4658.32|4658.92|4658.32|4658.92|4658.32|4658.92|4658.32|6
1642393260000|2022-01-17 04:21:00|4659.04|4658.44|4659.17|4658.57|4659.17|4658.57|4659.04|4658.44|5
1642393270000|2022-01-17 04:21:10|||||||||9
1642393280000|2022-01-17 04:21:20|4659.04|4658.44|4659.17|4658.57|4659.17|4658.57|4659.04|4658.44|2
1642393300000|2022-01-17 04:21:40|||||||||1
1642393310000|2022-01-17 04:21:50|4658.92|4658.32|4658.92|4658.32|4658.92|4658.32|4658.92|4658.32|10
1642393320000|2022-01-17 04:22:00|4658.67|4658.07|4659.04|4658.44|4659.17|4658.57|4658.67|4658.07|13
1642393330000|2022-01-17 04:22:10|4659.17|4658.57|4658.92|4658.32|4659.17|4658.57|4658.79|4658.19|4
1642393340000|2022-01-17 04:22:20|4658.79|4658.19|4658.67|4658.07|4658.92|4658.32|4658.67|4658.07|0
1642393350000|2022-01-17 04:22:30|4658.54|4657.94|4658.42|4657.82|4658.54|4657.94|4658.42|4657.82|12
1642393360000|2022-01-17 04:22:40|4658.67|4658.07|4658.67|4658.07|4658.67|4658.07|4658.67|4658.07|6
1642393380000|2022-01-17 04:23:00|4658.79|4658.19|4658.67|4658.07|4658.79|4658.19|4658.67|4658.07|47
1642393400000|2022-01-17 04:23:20|4658.79|4658.19|4658.67|4658.07|4658.92|4658.32|4658.67|4658.07|6
1642393410000|2022-01-17 04:23:30|4658.79|4658.19|4658.67|4658.07|4658.79|4658.19|4658.67|4658.07|1
1642393430000|2022-01-17 04:23:50|4658.92|4658.32|4658.92|4658.32|4658.92|4658.32|4658.92|4658.32|7
1642393440000|2022-01-17 04:24:00|4658.67|4658.07|4658.67|4658.07|4658.67|4658.07|4658.67|4658.07|1
1642393480000|2022-01-17 04:24:40|||||||||8
1642393490000|2022-01-17 04:24:50|4658.42|4657.82|4658.54|4657.94|4658.67|4658.07|4658.42|4657.82|3
1642393500000|2022-01-17 04:25:00|4658.67|4658.07|4658.67|4658.07|4658.79|4658.19|4658.67|4658.07|31
1642393540000|2022-01-17 04:25:40|4658.54|4657.94|4658.54|4657.94|4658.54|4657.94|4658.54|4657.94|11
1642393550000|2022-01-17 04:25:50|4658.42|4657.82|4658.67|4658.07|4658.67|4658.07|4658.42|4657.82|16
1642393570000|2022-01-17 04:26:10|4658.54|4657.94|4658.67|4658.07|4658.67|4658.07|4658.54|4657.94|1
1642393580000|2022-01-17 04:26:20|4658.54|4657.94|4658.54|4657.94|4658.54|4657.94|4658.54|4657.94|1
1642393590000|2022-01-17 04:26:30|4658.67|4658.07|4658.67|4658.07|4658.67|4658.07|4658.42|4657.82|3
1642393600000|2022-01-17 04:26:40|4658.54|4657.94|4658.42|4657.82|4658.67|4658.07|4658.42|4657.82|0
1642393610000|2022-01-17 04:26:50|||||||||2
1642393620000|2022-01-17 04:27:00|4658.29|4657.69|4658.29|4657.69|4658.42|4657.82|4658.29|4657.69|5
1642393630000|2022-01-17 04:27:10|4658.17|4657.57|4658.17|4657.57|4658.17|4657.57|4658.17|4657.57|0
1642393640000|2022-01-17 04:27:20|4658.04|4657.44|4658.04|4657.44|4658.04|4657.44|4658.04|4657.44|5
1642393650000|2022-01-17 04:27:30|4658.17|4657.57|4657.92|4657.32|4658.17|4657.57|4657.92|4657.32|16
1642393660000|2022-01-17 04:27:40|4657.67|4657.07|4657.92|4657.32|4657.92|4657.32|4657.67|4657.07|24
1642393670000|2022-01-17 04:27:50|4657.42|4656.82|4657.42|4656.82|4657.67|4657.07|4657.42|4656.82|14
1642393680000|2022-01-17 04:28:00|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|10
1642393690000|2022-01-17 04:28:10|4657.42|4656.82|4657.42|4656.82|4657.42|4656.82|4657.17|4656.57|4
1642393700000|2022-01-17 04:28:20|4657.29|4656.69|4657.17|4656.57|4657.29|4656.69|4657.17|4656.57|0
1642393710000|2022-01-17 04:28:30|4657.42|4656.82|4657.42|4656.82|4657.42|4656.82|4657.42|4656.82|6
1642393720000|2022-01-17 04:28:40|4657.29|4656.69|4657.29|4656.69|4657.42|4656.82|4657.29|4656.69|4
1642393730000|2022-01-17 04:28:50|4657.17|4656.57|4657.17|4656.57|4657.17|4656.57|4657.17|4656.57|5
1642393740000|2022-01-17 04:29:00|4657.29|4656.69|4657.17|4656.57|4657.29|4656.69|4657.17|4656.57|9
1642393750000|2022-01-17 04:29:10|4656.92|4656.32|4657.04|4656.44|4657.17|4656.57|4656.92|4656.32|7
1642393760000|2022-01-17 04:29:20|4656.92|4656.32|4656.92|4656.32|4657.17|4656.57|4656.92|4656.32|17
1642393780000|2022-01-17 04:29:40|4656.67|4656.07|4656.92|4656.32|4657.04|4656.44|4656.67|4656.07|92
1642393790000|2022-01-17 04:29:50|4657.17|4656.57|4657.17|4656.57|4657.17|4656.57|4657.04|4656.44|3
1642393800000|2022-01-17 04:30:00|4657.04|4656.44|4656.92|4656.32|4657.17|4656.57|4656.92|4656.32|25
1642393820000|2022-01-17 04:30:20|4657.04|4656.44|4657.17|4656.57|4657.17|4656.57|4657.04|4656.44|11
1642393830000|2022-01-17 04:30:30|4657.04|4656.44|4657.04|4656.44|4657.17|4656.57|4657.04|4656.44|2
1642393840000|2022-01-17 04:30:40|4657.17|4656.57|4656.92|4656.32|4657.17|4656.57|4656.92|4656.32|3
1642393860000|2022-01-17 04:31:00|4657.17|4656.57|4656.92|4656.32|4657.17|4656.57|4656.92|4656.32|17
1642393870000|2022-01-17 04:31:10|4657.04|4656.44|4656.92|4656.32|4657.17|4656.57|4656.92|4656.32|3
1642393880000|2022-01-17 04:31:20|||||||||6
1642393890000|2022-01-17 04:31:30|4656.79|4656.19|4656.67|4656.07|4656.92|4656.32|4656.67|4656.07|16
1642393900000|2022-01-17 04:31:40|4656.42|4655.82|4656.42|4655.82|4656.42|4655.82|4656.42|4655.82|14
1642393920000|2022-01-17 04:32:00|4656.67|4656.07|4655.92|4655.32|4656.67|4656.07|4655.92|4655.32|173
1642393930000|2022-01-17 04:32:10|4656.04|4655.44|4656.42|4655.82|4656.42|4655.82|4656.04|4655.44|26
1642393940000|2022-01-17 04:32:20|||||||||14
1642393950000|2022-01-17 04:32:30|4656.29|4655.69|4656.17|4655.57|4656.29|4655.69|4656.17|4655.57|4
1642393960000|2022-01-17 04:32:40|4655.92|4655.32|4655.42|4654.82|4656.17|4655.57|4655.17|4654.57|137
1642393970000|2022-01-17 04:32:50|4655.17|4654.57|4655.42|4654.82|4655.42|4654.82|4655.17|4654.57|44
1642393980000|2022-01-17 04:33:00|||||||||29
1642393990000|2022-01-17 04:33:10|4655.17|4654.57|4655.17|4654.57|4655.17|4654.57|4655.17|4654.57|7
1642394000000|2022-01-17 04:33:20|4655.42|4654.82|4655.42|4654.82|4655.42|4654.82|4655.42|4654.82|19
1642394010000|2022-01-17 04:33:30|4655.67|4655.07|4655.67|4655.07|4655.67|4655.07|4655.67|4655.07|16
1642394020000|2022-01-17 04:33:40|4655.79|4655.19|4655.92|4655.32|4655.92|4655.32|4655.79|4655.19|8
1642394030000|2022-01-17 04:33:50|4655.79|4655.19|4655.92|4655.32|4655.92|4655.32|4655.67|4655.07|13
1642394040000|2022-01-17 04:34:00|4656.04|4655.44|4656.17|4655.57|4656.17|4655.57|4656.04|4655.44|7
1642394050000|2022-01-17 04:34:10|4656.29|4655.69|4656.42|4655.82|4656.54|4655.94|4656.29|4655.69|22
1642394070000|2022-01-17 04:34:30|4656.17|4655.57|4656.17|4655.57|4656.17|4655.57|4656.17|4655.57|6
1642394080000|2022-01-17 04:34:40|4656.29|4655.69|4656.42|4655.82|4656.42|4655.82|4656.29|4655.69|7
1642394090000|2022-01-17 04:34:50|4656.29|4655.69|4656.17|4655.57|4656.29|4655.69|4656.17|4655.57|3
1642394100000|2022-01-17 04:35:00|4656.29|4655.69|4656.17|4655.57|4656.42|4655.82|4656.17|4655.57|6
1642394110000|2022-01-17 04:35:10|4656.29|4655.69|4656.29|4655.69|4656.29|4655.69|4656.29|4655.69|0
1642394120000|2022-01-17 04:35:20|4656.42|4655.82|4656.29|4655.69|4656.42|4655.82|4656.29|4655.69|4
1642394130000|2022-01-17 04:35:30|4656.42|4655.82|4656.42|4655.82|4656.42|4655.82|4656.42|4655.82|4
1642394140000|2022-01-17 04:35:40|4656.54|4655.94|4656.42|4655.82|4656.54|4655.94|4656.42|4655.82|7
1642394150000|2022-01-17 04:35:50|4656.54|4655.94|4656.54|4655.94|4656.67|4656.07|4656.42|4655.82|8
1642394160000|2022-01-17 04:36:00|4656.67|4656.07|4656.67|4656.07|4656.92|4656.32|4656.67|4656.07|8
1642394180000|2022-01-17 04:36:20|4656.54|4655.94|4656.42|4655.82|4656.67|4656.07|4656.42|4655.82|7
1642394190000|2022-01-17 04:36:30|4656.54|4655.94|4656.54|4655.94|4656.54|4655.94|4656.42|4655.82|3
1642394200000|2022-01-17 04:36:40|4656.42|4655.82|4656.54|4655.94|4656.54|4655.94|4656.42|4655.82|0
1642394210000|2022-01-17 04:36:50|4656.42|4655.82|4656.54|4655.94|4656.54|4655.94|4656.42|4655.82|2
1642394220000|2022-01-17 04:37:00|4656.42|4655.82|4656.42|4655.82|4656.54|4655.94|4656.17|4655.57|13
1642394240000|2022-01-17 04:37:20|4656.17|4655.57|4656.17|4655.57|4656.17|4655.57|4656.17|4655.57|5
1642394260000|2022-01-17 04:37:40|4656.04|4655.44|4656.04|4655.44|4656.04|4655.44|4656.04|4655.44|11
1642394270000|2022-01-17 04:37:50|4655.92|4655.32|4655.92|4655.32|4655.92|4655.32|4655.92|4655.32|1
1642394280000|2022-01-17 04:38:00|4655.42|4654.82|4655.42|4654.82|4655.42|4654.82|4655.42|4654.82|36
1642394290000|2022-01-17 04:38:10|4655.17|4654.57|4655.17|4654.57|4655.29|4654.69|4655.17|4654.57|24
1642394310000|2022-01-17 04:38:30|4654.92|4654.32|4654.92|4654.32|4655.17|4654.57|4654.67|4654.07|82
1642394320000|2022-01-17 04:38:40|4655.04|4654.44|4655.29|4654.69|4655.29|4654.69|4655.04|4654.44|14
1642394330000|2022-01-17 04:38:50|4655.17|4654.57|4655.29|4654.69|4655.29|4654.69|4655.17|4654.57|5
1642394340000|2022-01-17 04:39:00|4655.42|4654.82|4654.42|4653.82|4655.42|4654.82|4654.42|4653.82|172
1642394350000|2022-01-17 04:39:10|4654.17|4653.57|4652.92|4652.32|4654.17|4653.57|4652.92|4652.32|194
1642394360000|2022-01-17 04:39:20|4652.67|4652.07|4652.67|4652.07|4652.67|4652.07|4652.42|4651.82|159
1642394370000|2022-01-17 04:39:30|4653.29|4652.69|4653.92|4653.32|4653.92|4653.32|4653.29|4652.69|28
1642394380000|2022-01-17 04:39:40|4653.67|4653.07|4652.54|4651.94|4653.79|4653.19|4652.42|4651.82|101
1642394390000|2022-01-17 04:39:50|4652.42|4651.82|4652.54|4651.94|4652.67|4652.07|4652.42|4651.82|23
1642394400000|2022-01-17 04:40:00|4652.42|4651.82|4652.67|4652.07|4653.17|4652.57|4652.42|4651.82|54
1642394410000|2022-01-17 04:40:10|4652.79|4652.19|4653.04|4652.44|4653.04|4652.44|4652.67|4652.07|24
1642394420000|2022-01-17 04:40:20|4652.92|4652.32|4652.92|4652.32|4652.92|4652.32|4652.67|4652.07|26
1642394430000|2022-01-17 04:40:30|4653.04|4652.44|4653.54|4652.94|4653.54|4652.94|4653.04|4652.44|13
1642394440000|2022-01-17 04:40:40|4653.42|4652.82|4653.17|4652.57|4653.54|4652.94|4653.17|4652.57|20
1642394450000|2022-01-17 04:40:50|4652.92|4652.32|4653.42|4652.82|4653.42|4652.82|4652.92|4652.32|9
1642394460000|2022-01-17 04:41:00|4653.17|4652.57|4653.29|4652.69|4653.29|4652.69|4653.17|4652.57|31
1642394470000|2022-01-17 04:41:10|4653.17|4652.57|4653.17|4652.57|4653.29|4652.69|4653.17|4652.57|2
1642394480000|2022-01-17 04:41:20|4653.42|4652.82|4653.67|4653.07|4653.67|4653.07|4653.42|4652.82|30
1642394490000|2022-01-17 04:41:30|||||||||2
1642394500000|2022-01-17 04:41:40|4653.79|4653.19|4653.79|4653.19|4653.79|4653.19|4653.67|4653.07|7
1642394510000|2022-01-17 04:41:50|4653.67|4653.07|4653.79|4653.19|4653.79|4653.19|4653.67|4653.07|3
1642394520000|2022-01-17 04:42:00|4653.67|4653.07|4653.92|4653.32|4654.17|4653.57|4653.67|4653.07|17
1642394530000|2022-01-17 04:42:10|4654.04|4653.44|4654.04|4653.44|4654.04|4653.44|4653.92|4653.32|9
1642394540000|2022-01-17 04:42:20|4653.92|4653.32|4653.42|4652.82|4653.92|4653.32|4653.42|4652.82|35
1642394550000|2022-01-17 04:42:30|4653.54|4652.94|4652.92|4652.32|4653.54|4652.94|4652.92|4652.32|35
1642394560000|2022-01-17 04:42:40|4652.67|4652.07|4652.67|4652.07|4652.67|4652.07|4652.67|4652.07|9
1642394570000|2022-01-17 04:42:50|4652.42|4651.82|4652.42|4651.82|4652.42|4651.82|4652.42|4651.82|19
1642394580000|2022-01-17 04:43:00|4652.67|4652.07|4652.17|4651.57|4652.67|4652.07|4652.17|4651.57|27
1642394590000|2022-01-17 04:43:10|4652.42|4651.82|4652.67|4652.07|4652.67|4652.07|4652.42|4651.82|7
1642394600000|2022-01-17 04:43:20|4652.54|4651.94|4652.54|4651.94|4652.54|4651.94|4652.54|4651.94|8
1642394610000|2022-01-17 04:43:30|4652.67|4652.07|4652.54|4651.94|4652.67|4652.07|4652.42|4651.82|8
1642394620000|2022-01-17 04:43:40|4652.42|4651.82|4652.67|4652.07|4652.67|4652.07|4652.42|4651.82|8
1642394630000|2022-01-17 04:43:50|4652.79|4652.19|4652.79|4652.19|4653.17|4652.57|4652.79|4652.19|25
1642394640000|2022-01-17 04:44:00|4652.92|4652.32|4652.92|4652.32|4653.42|4652.82|4652.92|4652.32|6
1642394650000|2022-01-17 04:44:10|4652.67|4652.07|4652.79|4652.19|4652.92|4652.32|4652.67|4652.07|19
1642394660000|2022-01-17 04:44:20|4652.92|4652.32|4653.04|4652.44|4653.42|4652.82|4652.92|4652.32|10
1642394670000|2022-01-17 04:44:30|4652.92|4652.32|4652.92|4652.32|4652.92|4652.32|4652.67|4652.07|26
1642394680000|2022-01-17 04:44:40|4653.04|4652.44|4653.29|4652.69|4653.42|4652.82|4653.04|4652.44|12
1642394690000|2022-01-17 04:44:50|4653.17|4652.57|4653.42|4652.82|4653.42|4652.82|4653.17|4652.57|3
1642394700000|2022-01-17 04:45:00|4653.67|4653.07|4654.04|4653.44|4654.42|4653.82|4653.42|4652.82|142
1642394710000|2022-01-17 04:45:10|4653.92|4653.32|4653.67|4653.07|4653.92|4653.32|4653.67|4653.07|11
1642394720000|2022-01-17 04:45:20|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|4653.29|4652.69|23
1642394730000|2022-01-17 04:45:30|4653.29|4652.69|4653.42|4652.82|4653.42|4652.82|4653.29|4652.69|6
1642394740000|2022-01-17 04:45:40|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|6
1642394750000|2022-01-17 04:45:50|4653.54|4652.94|4653.42|4652.82|4653.54|4652.94|4653.42|4652.82|2
1642394760000|2022-01-17 04:46:00|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|3
1642394770000|2022-01-17 04:46:10|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|14
1642394780000|2022-01-17 04:46:20|4654.04|4653.44|4653.92|4653.32|4654.17|4653.57|4653.92|4653.32|9
1642394790000|2022-01-17 04:46:30|4654.17|4653.57|4654.04|4653.44|4654.17|4653.57|4654.04|4653.44|6
1642394800000|2022-01-17 04:46:40|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|2
1642394810000|2022-01-17 04:46:50|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|10
1642394820000|2022-01-17 04:47:00|4653.79|4653.19|4653.79|4653.19|4653.79|4653.19|4653.79|4653.19|2
1642394830000|2022-01-17 04:47:10|4654.04|4653.44|4654.17|4653.57|4654.17|4653.57|4653.92|4653.32|4
1642394840000|2022-01-17 04:47:20|4654.04|4653.44|4654.17|4653.57|4654.17|4653.57|4653.92|4653.32|0
1642394850000|2022-01-17 04:47:30|4653.92|4653.32|4653.92|4653.32|4654.04|4653.44|4653.92|4653.32|4
1642394870000|2022-01-17 04:47:50|4654.04|4653.44|4654.17|4653.57|4654.17|4653.57|4653.92|4653.32|1
1642394880000|2022-01-17 04:48:00|4654.04|4653.44|4653.92|4653.32|4654.17|4653.57|4653.92|4653.32|12
1642394910000|2022-01-17 04:48:30|4653.67|4653.07|4653.67|4653.07|4653.79|4653.19|4653.67|4653.07|12
1642394920000|2022-01-17 04:48:40|4653.79|4653.19|4653.79|4653.19|4653.79|4653.19|4653.67|4653.07|16
1642394930000|2022-01-17 04:48:50|4653.67|4653.07|4653.54|4652.94|4653.67|4653.07|4653.54|4652.94|6
1642394940000|2022-01-17 04:49:00|4653.67|4653.07|4653.67|4653.07|4654.17|4653.57|4653.42|4652.82|32
1642394950000|2022-01-17 04:49:10|4653.42|4652.82|4653.54|4652.94|4653.67|4653.07|4653.42|4652.82|11
1642394960000|2022-01-17 04:49:20|4653.67|4653.07|4653.42|4652.82|4653.67|4653.07|4653.42|4652.82|2
1642394970000|2022-01-17 04:49:30|4653.54|4652.94|4653.67|4653.07|4653.67|4653.07|4653.54|4652.94|4
1642394980000|2022-01-17 04:49:40|4654.17|4653.57|4654.04|4653.44|4654.17|4653.57|4654.04|4653.44|142
1642394990000|2022-01-17 04:49:50|4654.17|4653.57|4654.42|4653.82|4654.42|4653.82|4654.17|4653.57|9
1642395000000|2022-01-17 04:50:00|4654.29|4653.69|4653.92|4653.32|4654.29|4653.69|4653.79|4653.19|24
1642395010000|2022-01-17 04:50:10|4654.17|4653.57|4654.29|4653.69|4654.29|4653.69|4654.17|4653.57|21
1642395020000|2022-01-17 04:50:20|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|4653.92|4653.32|18
1642395030000|2022-01-17 04:50:30|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|5
1642395040000|2022-01-17 04:50:40|4653.79|4653.19|4653.92|4653.32|4653.92|4653.32|4653.67|4653.07|3
1642395050000|2022-01-17 04:50:50|4653.79|4653.19|4653.92|4653.32|4654.04|4653.44|4653.79|4653.19|6
1642395060000|2022-01-17 04:51:00|4654.04|4653.44|4653.92|4653.32|4654.04|4653.44|4653.92|4653.32|2
1642395070000|2022-01-17 04:51:10|||||||||1
1642395080000|2022-01-17 04:51:20|4653.79|4653.19|4653.67|4653.07|4653.79|4653.19|4653.67|4653.07|1
1642395090000|2022-01-17 04:51:30|4653.54|4652.94|4653.54|4652.94|4653.67|4653.07|4653.42|4652.82|5
1642395100000|2022-01-17 04:51:40|4653.42|4652.82|4653.54|4652.94|4653.54|4652.94|4653.42|4652.82|1
1642395110000|2022-01-17 04:51:50|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|9
1642395120000|2022-01-17 04:52:00|||||||||1
1642395150000|2022-01-17 04:52:30|4653.79|4653.19|4653.92|4653.32|4653.92|4653.32|4653.79|4653.19|7
1642395160000|2022-01-17 04:52:40|||||||||1
1642395190000|2022-01-17 04:53:10|4653.79|4653.19|4653.92|4653.32|4653.92|4653.32|4653.79|4653.19|16
1642395200000|2022-01-17 04:53:20|||||||||8
1642395220000|2022-01-17 04:53:40|4653.79|4653.19|4653.79|4653.19|4653.92|4653.32|4653.79|4653.19|1
1642395240000|2022-01-17 04:54:00|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|1
1642395260000|2022-01-17 04:54:20|4653.79|4653.19|4653.54|4652.94|4653.79|4653.19|4653.54|4652.94|4
1642395270000|2022-01-17 04:54:30|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|3
1642395280000|2022-01-17 04:54:40|4653.54|4652.94|4653.54|4652.94|4653.54|4652.94|4653.42|4652.82|5
1642395290000|2022-01-17 04:54:50|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|32
1642395300000|2022-01-17 04:55:00|||||||||23
1642395310000|2022-01-17 04:55:10|4653.04|4652.44|4653.17|4652.57|4653.17|4652.57|4653.04|4652.44|8
1642395320000|2022-01-17 04:55:20|4652.92|4652.32|4653.42|4652.82|4653.54|4652.94|4652.92|4652.32|13
1642395330000|2022-01-17 04:55:30|4653.67|4653.07|4653.92|4653.32|4653.92|4653.32|4653.67|4653.07|13
1642395340000|2022-01-17 04:55:40|4654.04|4653.44|4653.92|4653.32|4654.04|4653.44|4653.92|4653.32|6
1642395350000|2022-01-17 04:55:50|4653.79|4653.19|4653.79|4653.19|4653.79|4653.19|4653.79|4653.19|8
1642395360000|2022-01-17 04:56:00|4653.92|4653.32|4654.17|4653.57|4654.17|4653.57|4653.92|4653.32|9
1642395370000|2022-01-17 04:56:10|4654.04|4653.44|4653.92|4653.32|4654.04|4653.44|4653.92|4653.32|19
1642395420000|2022-01-17 04:57:00|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|6
1642395430000|2022-01-17 04:57:10|||||||||1
1642395440000|2022-01-17 04:57:20|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|9
1642395470000|2022-01-17 04:57:50|4653.92|4653.32|4653.67|4653.07|4653.92|4653.32|4653.67|4653.07|21
1642395480000|2022-01-17 04:58:00|4653.79|4653.19|4653.42|4652.82|4653.79|4653.19|4653.42|4652.82|3
1642395490000|2022-01-17 04:58:10|4653.29|4652.69|4653.29|4652.69|4653.29|4652.69|4653.29|4652.69|9
1642395500000|2022-01-17 04:58:20|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|1
1642395510000|2022-01-17 04:58:30|4653.29|4652.69|4653.42|4652.82|4653.42|4652.82|4653.29|4652.69|5
1642395520000|2022-01-17 04:58:40|4652.67|4652.07|4652.67|4652.07|4652.92|4652.32|4652.67|4652.07|32
1642395530000|2022-01-17 04:58:50|4652.79|4652.19|4652.67|4652.07|4652.79|4652.19|4652.67|4652.07|15
1642395540000|2022-01-17 04:59:00|4652.79|4652.19|4652.79|4652.19|4652.79|4652.19|4652.67|4652.07|16
1642395550000|2022-01-17 04:59:10|4652.92|4652.32|4652.79|4652.19|4652.92|4652.32|4652.79|4652.19|2
1642395560000|2022-01-17 04:59:20|4652.92|4652.32|4652.92|4652.32|4652.92|4652.32|4652.92|4652.32|1
1642395570000|2022-01-17 04:59:30|4653.04|4652.44|4652.92|4652.32|4653.04|4652.44|4652.92|4652.32|5
1642395580000|2022-01-17 04:59:40|||||||||4
1642395590000|2022-01-17 04:59:50|4652.67|4652.07|4652.79|4652.19|4652.92|4652.32|4652.67|4652.07|5
1642395600000|2022-01-17 05:00:00|4652.92|4652.32|4652.92|4652.32|4652.92|4652.32|4652.67|4652.07|5
1642395610000|2022-01-17 05:00:10|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|4653.04|4652.44|3
1642395620000|2022-01-17 05:00:20|4652.92|4652.32|4653.04|4652.44|4653.17|4652.57|4652.92|4652.32|5
1642395630000|2022-01-17 05:00:30|4653.17|4652.57|4653.29|4652.69|4653.42|4652.82|4653.17|4652.57|15
1642395640000|2022-01-17 05:00:40|4653.17|4652.57|4653.04|4652.44|4653.17|4652.57|4652.92|4652.32|2
1642395650000|2022-01-17 05:00:50|4653.17|4652.57|4653.04|4652.44|4653.17|4652.57|4653.04|4652.44|3
1642395660000|2022-01-17 05:01:00|4652.92|4652.32|4652.67|4652.07|4652.92|4652.32|4652.67|4652.07|1
1642395670000|2022-01-17 05:01:10|4652.79|4652.19|4652.92|4652.32|4652.92|4652.32|4652.79|4652.19|3
1642395680000|2022-01-17 05:01:20|4653.04|4652.44|4652.92|4652.32|4653.04|4652.44|4652.92|4652.32|8
1642395700000|2022-01-17 05:01:40|4652.67|4652.07|4652.92|4652.32|4652.92|4652.32|4652.67|4652.07|9
1642395710000|2022-01-17 05:01:50|||||||||6
1642395730000|2022-01-17 05:02:10|4653.04|4652.44|4652.92|4652.32|4653.04|4652.44|4652.92|4652.32|9
1642395740000|2022-01-17 05:02:20|||||||||1
1642395750000|2022-01-17 05:02:30|||||||||4
1642395760000|2022-01-17 05:02:40|4652.67|4652.07|4652.67|4652.07|4652.79|4652.19|4652.67|4652.07|5
1642395780000|2022-01-17 05:03:00|4652.42|4651.82|4652.42|4651.82|4652.54|4651.94|4652.42|4651.82|27
1642395790000|2022-01-17 05:03:10|4652.54|4651.94|4652.67|4652.07|4652.67|4652.07|4652.54|4651.94|1
1642395800000|2022-01-17 05:03:20|4652.92|4652.32|4652.92|4652.32|4652.92|4652.32|4652.92|4652.32|6
1642395840000|2022-01-17 05:04:00|4653.04|4652.44|4653.17|4652.57|4653.17|4652.57|4653.04|4652.44|4
1642395850000|2022-01-17 05:04:10|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|18
1642395860000|2022-01-17 05:04:20|4653.54|4652.94|4653.42|4652.82|4653.54|4652.94|4653.42|4652.82|67
1642395870000|2022-01-17 05:04:30|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|1
1642395880000|2022-01-17 05:04:40|4653.79|4653.19|4653.79|4653.19|4653.79|4653.19|4653.79|4653.19|5
1642395890000|2022-01-17 05:04:50|4653.67|4653.07|4653.92|4653.32|4654.17|4653.57|4653.67|4653.07|6
1642395900000|2022-01-17 05:05:00|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|16
1642395910000|2022-01-17 05:05:10|4653.42|4652.82|4654.17|4653.57|4654.17|4653.57|4653.42|4652.82|31
1642395920000|2022-01-17 05:05:20|||||||||70
1642395930000|2022-01-17 05:05:30|4654.42|4653.82|4654.17|4653.57|4654.42|4653.82|4654.17|4653.57|11
1642395950000|2022-01-17 05:05:50|4654.29|4653.69|4654.42|4653.82|4654.42|4653.82|4654.29|4653.69|50
1642395960000|2022-01-17 05:06:00|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|13
1642395970000|2022-01-17 05:06:10|4654.29|4653.69|4654.17|4653.57|4654.42|4653.82|4654.17|4653.57|11
1642395980000|2022-01-17 05:06:20|4654.29|4653.69|4654.17|4653.57|4654.29|4653.69|4653.92|4653.32|10
1642395990000|2022-01-17 05:06:30|4654.29|4653.69|4654.17|4653.57|4654.29|4653.69|4654.17|4653.57|15
1642396000000|2022-01-17 05:06:40|4654.04|4653.44|4654.17|4653.57|4654.17|4653.57|4654.04|4653.44|4
1642396010000|2022-01-17 05:06:50|4654.29|4653.69|4654.42|4653.82|4654.42|4653.82|4654.29|4653.69|4
1642396020000|2022-01-17 05:07:00|4654.17|4653.57|4654.17|4653.57|4654.42|4653.82|4654.17|4653.57|23
1642396030000|2022-01-17 05:07:10|4654.04|4653.44|4654.04|4653.44|4654.17|4653.57|4653.92|4653.32|6
1642396040000|2022-01-17 05:07:20|4654.17|4653.57|4654.17|4653.57|4654.29|4653.69|4654.17|4653.57|1
1642396050000|2022-01-17 05:07:30|4654.29|4653.69|4654.17|4653.57|4654.42|4653.82|4654.17|4653.57|6
1642396060000|2022-01-17 05:07:40|4653.92|4653.32|4654.42|4653.82|4654.42|4653.82|4653.92|4653.32|22
1642396070000|2022-01-17 05:07:50|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|12
1642396080000|2022-01-17 05:08:00|4654.42|4653.82|4654.17|4653.57|4654.42|4653.82|4654.17|4653.57|26
1642396100000|2022-01-17 05:08:20|4654.04|4653.44|4654.04|4653.44|4654.17|4653.57|4653.92|4653.32|13
1642396110000|2022-01-17 05:08:30|4654.17|4653.57|4654.29|4653.69|4654.29|4653.69|4654.17|4653.57|0
1642396120000|2022-01-17 05:08:40|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|4654.04|4653.44|3
1642396140000|2022-01-17 05:09:00|4654.04|4653.44|4654.04|4653.44|4654.04|4653.44|4653.92|4653.32|13
1642396150000|2022-01-17 05:09:10|4654.17|4653.57|4653.79|4653.19|4654.17|4653.57|4653.79|4653.19|6
1642396160000|2022-01-17 05:09:20|4653.92|4653.32|4653.79|4653.19|4653.92|4653.32|4653.67|4653.07|8
1642396170000|2022-01-17 05:09:30|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|0
1642396180000|2022-01-17 05:09:40|4654.17|4653.57|4654.04|4653.44|4654.17|4653.57|4654.04|4653.44|32
1642396190000|2022-01-17 05:09:50|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|4653.92|4653.32|7
1642396200000|2022-01-17 05:10:00|4654.04|4653.44|4653.92|4653.32|4654.17|4653.57|4653.67|4653.07|25
1642396210000|2022-01-17 05:10:10|4653.67|4653.07|4654.17|4653.57|4654.17|4653.57|4653.67|4653.07|18
1642396220000|2022-01-17 05:10:20|4653.92|4653.32|4654.17|4653.57|4654.17|4653.57|4653.92|4653.32|9
1642396230000|2022-01-17 05:10:30|4654.04|4653.44|4654.17|4653.57|4654.17|4653.57|4654.04|4653.44|2
1642396240000|2022-01-17 05:10:40|4654.04|4653.44|4653.67|4653.07|4654.04|4653.44|4653.67|4653.07|19
1642396250000|2022-01-17 05:10:50|4653.92|4653.32|4653.67|4653.07|4653.92|4653.32|4653.67|4653.07|7
1642396260000|2022-01-17 05:11:00|4653.42|4652.82|4653.79|4653.19|4653.79|4653.19|4653.42|4652.82|30
1642396270000|2022-01-17 05:11:10|4653.67|4653.07|4653.67|4653.07|4653.79|4653.19|4653.67|4653.07|1
1642396280000|2022-01-17 05:11:20|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|4653.17|4652.57|16
1642396290000|2022-01-17 05:11:30|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|13
1642396310000|2022-01-17 05:11:50|||||||||2
1642396320000|2022-01-17 05:12:00|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|14
1642396330000|2022-01-17 05:12:10|4653.17|4652.57|4653.17|4652.57|4653.29|4652.69|4653.17|4652.57|2
1642396340000|2022-01-17 05:12:20|4653.29|4652.69|4653.29|4652.69|4653.29|4652.69|4653.17|4652.57|5
1642396350000|2022-01-17 05:12:30|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|4653.17|4652.57|2
1642396360000|2022-01-17 05:12:40|4653.54|4652.94|4653.67|4653.07|4653.67|4653.07|4653.42|4652.82|5
1642396380000|2022-01-17 05:13:00|||||||||9
1642396400000|2022-01-17 05:13:20|||||||||4
1642396410000|2022-01-17 05:13:30|||||||||1
1642396430000|2022-01-17 05:13:50|||||||||3
1642396440000|2022-01-17 05:14:00|4653.79|4653.19|4653.42|4652.82|4653.79|4653.19|4653.42|4652.82|9
1642396450000|2022-01-17 05:14:10|4653.67|4653.07|4653.17|4652.57|4653.67|4653.07|4653.17|4652.57|22
1642396460000|2022-01-17 05:14:20|4652.92|4652.32|4653.29|4652.69|4653.29|4652.69|4652.92|4652.32|60
1642396470000|2022-01-17 05:14:30|4653.17|4652.57|4653.42|4652.82|4653.42|4652.82|4653.17|4652.57|2
1642396480000|2022-01-17 05:14:40|||||||||9
1642396490000|2022-01-17 05:14:50|4653.67|4653.07|4653.42|4652.82|4653.67|4653.07|4653.29|4652.69|14
1642396500000|2022-01-17 05:15:00|4653.67|4653.07|4653.79|4653.19|4653.92|4653.32|4653.67|4653.07|11
1642396510000|2022-01-17 05:15:10|4653.67|4653.07|4653.54|4652.94|4653.67|4653.07|4653.42|4652.82|1
1642396520000|2022-01-17 05:15:20|4653.42|4652.82|4653.54|4652.94|4653.54|4652.94|4653.42|4652.82|0
1642396530000|2022-01-17 05:15:30|4653.67|4653.07|4653.54|4652.94|4653.67|4653.07|4653.54|4652.94|0
1642396550000|2022-01-17 05:15:50|4653.42|4652.82|4653.42|4652.82|4653.54|4652.94|4653.42|4652.82|1
1642396560000|2022-01-17 05:16:00|4653.54|4652.94|4653.54|4652.94|4653.54|4652.94|4653.54|4652.94|0
1642396570000|2022-01-17 05:16:10|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|0
1642396580000|2022-01-17 05:16:20|4653.79|4653.19|4653.79|4653.19|4653.79|4653.19|4653.79|4653.19|1
1642396590000|2022-01-17 05:16:30|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|0
1642396600000|2022-01-17 05:16:40|4653.79|4653.19|4653.79|4653.19|4653.79|4653.19|4653.79|4653.19|2
1642396610000|2022-01-17 05:16:50|4653.92|4653.32|4653.67|4653.07|4653.92|4653.32|4653.67|4653.07|38
1642396620000|2022-01-17 05:17:00|4653.92|4653.32|4653.92|4653.32|4654.04|4653.44|4653.92|4653.32|10
1642396640000|2022-01-17 05:17:20|||||||||5
1642396650000|2022-01-17 05:17:30|4654.04|4653.44|4654.04|4653.44|4654.04|4653.44|4654.04|4653.44|0
1642396660000|2022-01-17 05:17:40|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|0
1642396670000|2022-01-17 05:17:50|4654.04|4653.44|4654.04|4653.44|4654.04|4653.44|4654.04|4653.44|1
1642396680000|2022-01-17 05:18:00|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|9
1642396690000|2022-01-17 05:18:10|4653.92|4653.32|4654.67|4654.07|4654.67|4654.07|4653.92|4653.32|44
1642396710000|2022-01-17 05:18:30|4654.92|4654.32|4654.92|4654.32|4654.92|4654.32|4654.92|4654.32|21
1642396720000|2022-01-17 05:18:40|4654.67|4654.07|4654.17|4653.57|4654.67|4654.07|4654.17|4653.57|75
1642396730000|2022-01-17 05:18:50|4654.42|4653.82|4654.17|4653.57|4654.42|4653.82|4654.17|4653.57|8
1642396740000|2022-01-17 05:19:00|4654.04|4653.44|4654.17|4653.57|4654.17|4653.57|4654.04|4653.44|4
1642396750000|2022-01-17 05:19:10|4653.92|4653.32|4654.04|4653.44|4654.17|4653.57|4653.92|4653.32|6
1642396760000|2022-01-17 05:19:20|4654.17|4653.57|4653.92|4653.32|4654.17|4653.57|4653.92|4653.32|7
1642396770000|2022-01-17 05:19:30|||||||||1
1642396780000|2022-01-17 05:19:40|||||||||1
1642396800000|2022-01-17 05:20:00|4653.79|4653.19|4653.79|4653.19|4653.79|4653.19|4653.79|4653.19|12
1642396810000|2022-01-17 05:20:10|4653.92|4653.32|4654.04|4653.44|4654.17|4653.57|4653.79|4653.19|10
1642396820000|2022-01-17 05:20:20|4653.92|4653.32|4654.04|4653.44|4654.17|4653.57|4653.92|4653.32|1
1642396830000|2022-01-17 05:20:30|4653.92|4653.32|4654.04|4653.44|4654.04|4653.44|4653.92|4653.32|3
1642396840000|2022-01-17 05:20:40|4653.92|4653.32|4654.04|4653.44|4654.04|4653.44|4653.92|4653.32|6
1642396850000|2022-01-17 05:20:50|4654.17|4653.57|4654.04|4653.44|4654.17|4653.57|4654.04|4653.44|1
1642396860000|2022-01-17 05:21:00|4654.17|4653.57|4654.29|4653.69|4654.42|4653.82|4654.17|4653.57|1
1642396870000|2022-01-17 05:21:10|4654.42|4653.82|4654.42|4653.82|4654.42|4653.82|4654.42|4653.82|1
1642396880000|2022-01-17 05:21:20|4654.29|4653.69|4654.29|4653.69|4654.29|4653.69|4654.29|4653.69|3
1642396890000|2022-01-17 05:21:30|4654.42|4653.82|4654.42|4653.82|4654.42|4653.82|4654.42|4653.82|0
1642396900000|2022-01-17 05:21:40|4654.54|4653.94|4654.67|4654.07|4654.67|4654.07|4654.54|4653.94|1
1642396920000|2022-01-17 05:22:00|4654.42|4653.82|4654.67|4654.07|4654.67|4654.07|4654.42|4653.82|5
1642396930000|2022-01-17 05:22:10|4654.54|4653.94|4654.67|4654.07|4654.67|4654.07|4654.42|4653.82|6
1642396940000|2022-01-17 05:22:20|4654.92|4654.32|4654.92|4654.32|4654.92|4654.32|4654.92|4654.32|5
1642396950000|2022-01-17 05:22:30|4654.79|4654.19|4654.67|4654.07|4654.92|4654.32|4654.67|4654.07|3
1642396960000|2022-01-17 05:22:40|4654.79|4654.19|4654.92|4654.32|4654.92|4654.32|4654.79|4654.19|3
1642396970000|2022-01-17 05:22:50|4654.79|4654.19|4654.79|4654.19|4654.79|4654.19|4654.79|4654.19|11
1642396980000|2022-01-17 05:23:00|4654.67|4654.07|4654.42|4653.82|4654.79|4654.19|4654.42|4653.82|13
1642397000000|2022-01-17 05:23:20|||||||||1
1642397010000|2022-01-17 05:23:30|||||||||3
1642397020000|2022-01-17 05:23:40|4654.29|4653.69|4654.42|4653.82|4654.42|4653.82|4654.29|4653.69|9
1642397030000|2022-01-17 05:23:50|4654.29|4653.69|4654.42|4653.82|4654.42|4653.82|4654.29|4653.69|3
1642397040000|2022-01-17 05:24:00|4654.29|4653.69|4654.42|4653.82|4654.42|4653.82|4654.29|4653.69|1
1642397060000|2022-01-17 05:24:20|4654.29|4653.69|4654.17|4653.57|4654.29|4653.69|4654.17|4653.57|4
1642397070000|2022-01-17 05:24:30|4654.04|4653.44|4654.04|4653.44|4654.04|4653.44|4654.04|4653.44|4
1642397080000|2022-01-17 05:24:40|4654.17|4653.57|4653.92|4653.32|4654.17|4653.57|4653.92|4653.32|2
1642397090000|2022-01-17 05:24:50|4654.04|4653.44|4654.17|4653.57|4654.29|4653.69|4654.04|4653.44|0
1642397100000|2022-01-17 05:25:00|4654.29|4653.69|4654.54|4653.94|4654.54|4653.94|4654.17|4653.57|8
1642397110000|2022-01-17 05:25:10|4654.67|4654.07|4654.29|4653.69|4654.67|4654.07|4654.29|4653.69|3
1642397120000|2022-01-17 05:25:20|4654.42|4653.82|4654.17|4653.57|4654.42|4653.82|4654.17|4653.57|7
1642397130000|2022-01-17 05:25:30|4654.29|4653.69|4653.92|4653.32|4654.29|4653.69|4653.92|4653.32|18
1642397140000|2022-01-17 05:25:40|4654.04|4653.44|4654.17|4653.57|4654.17|4653.57|4654.04|4653.44|4
1642397150000|2022-01-17 05:25:50|4654.29|4653.69|4654.29|4653.69|4654.29|4653.69|4654.17|4653.57|3
1642397160000|2022-01-17 05:26:00|4654.17|4653.57|4654.42|4653.82|4654.42|4653.82|4654.17|4653.57|0
1642397170000|2022-01-17 05:26:10|4654.17|4653.57|4654.29|4653.69|4654.42|4653.82|4654.17|4653.57|3
1642397180000|2022-01-17 05:26:20|4654.42|4653.82|4654.42|4653.82|4654.42|4653.82|4654.42|4653.82|0
1642397200000|2022-01-17 05:26:40|4654.67|4654.07|4654.42|4653.82|4654.67|4654.07|4654.42|4653.82|4
1642397210000|2022-01-17 05:26:50|4654.54|4653.94|4654.67|4654.07|4654.67|4654.07|4654.54|4653.94|2
1642397220000|2022-01-17 05:27:00|4654.54|4653.94|4654.67|4654.07|4654.67|4654.07|4654.42|4653.82|4
1642397230000|2022-01-17 05:27:10|4654.92|4654.32|4654.92|4654.32|4654.92|4654.32|4654.92|4654.32|13
1642397240000|2022-01-17 05:27:20|||||||||3
1642397260000|2022-01-17 05:27:40|||||||||2
1642397270000|2022-01-17 05:27:50|4654.67|4654.07|4654.67|4654.07|4654.67|4654.07|4654.67|4654.07|7
1642397290000|2022-01-17 05:28:10|4654.42|4653.82|4654.54|4653.94|4654.67|4654.07|4654.42|4653.82|19
1642397300000|2022-01-17 05:28:20|4654.67|4654.07|4654.67|4654.07|4654.67|4654.07|4654.67|4654.07|0
1642397310000|2022-01-17 05:28:30|4654.42|4653.82|4654.42|4653.82|4654.42|4653.82|4654.42|4653.82|1
1642397320000|2022-01-17 05:28:40|4654.29|4653.69|4654.67|4654.07|4654.67|4654.07|4654.17|4653.57|12
1642397340000|2022-01-17 05:29:00|4654.54|4653.94|4654.17|4653.57|4654.54|4653.94|4654.17|4653.57|36
1642397350000|2022-01-17 05:29:10|||||||||1
1642397370000|2022-01-17 05:29:30|||||||||9
1642397390000|2022-01-17 05:29:50|||||||||2
1642397400000|2022-01-17 05:30:00|4654.42|4653.82|4654.42|4653.82|4654.42|4653.82|4654.17|4653.57|12
1642397410000|2022-01-17 05:30:10|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|2
1642397420000|2022-01-17 05:30:20|||||||||1
1642397430000|2022-01-17 05:30:30|||||||||1
1642397440000|2022-01-17 05:30:40|4654.29|4653.69|4654.42|4653.82|4654.42|4653.82|4654.17|4653.57|7
1642397450000|2022-01-17 05:30:50|4654.54|4653.94|4654.42|4653.82|4654.54|4653.94|4654.42|4653.82|2
1642397460000|2022-01-17 05:31:00|4654.67|4654.07|4654.42|4653.82|4654.67|4654.07|4654.42|4653.82|2
1642397480000|2022-01-17 05:31:20|4654.67|4654.07|4654.42|4653.82|4654.67|4654.07|4654.42|4653.82|3
1642397490000|2022-01-17 05:31:30|4654.54|4653.94|4654.29|4653.69|4654.54|4653.94|4654.29|4653.69|3
1642397500000|2022-01-17 05:31:40|4654.17|4653.57|4654.17|4653.57|4654.29|4653.69|4654.17|4653.57|0
1642397510000|2022-01-17 05:31:50|4654.29|4653.69|4654.17|4653.57|4654.29|4653.69|4654.17|4653.57|1
1642397520000|2022-01-17 05:32:00|4653.92|4653.32|4653.92|4653.32|4654.04|4653.44|4653.92|4653.32|10
1642397560000|2022-01-17 05:32:40|4654.17|4653.57|4654.17|4653.57|4654.17|4653.57|4653.92|4653.32|9
1642397570000|2022-01-17 05:32:50|||||||||4
1642397580000|2022-01-17 05:33:00|4654.42|4653.82|4654.42|4653.82|4654.42|4653.82|4654.42|4653.82|6
1642397590000|2022-01-17 05:33:10|4654.54|4653.94|4654.42|4653.82|4654.54|4653.94|4654.42|4653.82|4
1642397600000|2022-01-17 05:33:20|4654.54|4653.94|4654.42|4653.82|4654.54|4653.94|4654.42|4653.82|0
1642397620000|2022-01-17 05:33:40|4654.29|4653.69|4654.29|4653.69|4654.29|4653.69|4654.29|4653.69|8
1642397630000|2022-01-17 05:33:50|4654.42|4653.82|4654.42|4653.82|4654.42|4653.82|4654.42|4653.82|0
1642397640000|2022-01-17 05:34:00|4654.29|4653.69|4654.42|4653.82|4654.42|4653.82|4654.29|4653.69|3
1642397650000|2022-01-17 05:34:10|4654.17|4653.57|4654.42|4653.82|4654.42|4653.82|4654.17|4653.57|4
1642397660000|2022-01-17 05:34:20|||||||||32
1642397670000|2022-01-17 05:34:30|4654.04|4653.44|4653.67|4653.07|4654.04|4653.44|4653.67|4653.07|12
1642397680000|2022-01-17 05:34:40|4653.54|4652.94|4653.54|4652.94|4653.67|4653.07|4653.54|4652.94|10
1642397690000|2022-01-17 05:34:50|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|4653.54|4652.94|0
1642397710000|2022-01-17 05:35:10|4653.54|4652.94|4653.67|4653.07|4653.67|4653.07|4653.54|4652.94|22
1642397720000|2022-01-17 05:35:20|4653.54|4652.94|4651.67|4651.07|4653.54|4652.94|4651.67|4651.07|137
1642397730000|2022-01-17 05:35:30|4651.92|4651.32|4652.04|4651.44|4652.29|4651.69|4651.67|4651.07|39
1642397740000|2022-01-17 05:35:40|4651.92|4651.32|4651.92|4651.32|4652.04|4651.44|4651.67|4651.07|6
1642397750000|2022-01-17 05:35:50|4651.79|4651.19|4651.54|4650.94|4651.79|4651.19|4651.54|4650.94|15
1642397760000|2022-01-17 05:36:00|4651.42|4650.82|4652.17|4651.57|4652.17|4651.57|4651.42|4650.82|42
1642397770000|2022-01-17 05:36:10|4652.29|4651.69|4652.17|4651.57|4652.29|4651.69|4651.92|4651.32|13
1642397780000|2022-01-17 05:36:20|4652.42|4651.82|4652.17|4651.57|4652.42|4651.82|4651.92|4651.32|24
1642397790000|2022-01-17 05:36:30|4652.04|4651.44|4651.92|4651.32|4652.04|4651.44|4651.92|4651.32|11
1642397800000|2022-01-17 05:36:40|4652.04|4651.44|4651.67|4651.07|4652.17|4651.57|4651.67|4651.07|9
1642397810000|2022-01-17 05:36:50|4651.92|4651.32|4651.92|4651.32|4652.17|4651.57|4651.92|4651.32|3
1642397820000|2022-01-17 05:37:00|4651.79|4651.19|4651.92|4651.32|4651.92|4651.32|4651.67|4651.07|6
1642397830000|2022-01-17 05:37:10|4651.67|4651.07|4651.92|4651.32|4651.92|4651.32|4651.67|4651.07|27
1642397840000|2022-01-17 05:37:20|4651.79|4651.19|4651.67|4651.07|4651.92|4651.32|4651.67|4651.07|2
1642397850000|2022-01-17 05:37:30|4651.54|4650.94|4651.17|4650.57|4651.54|4650.94|4651.17|4650.57|20
1642397860000|2022-01-17 05:37:40|4650.92|4650.32|4651.17|4650.57|4651.17|4650.57|4650.92|4650.32|33
1642397870000|2022-01-17 05:37:50|4651.04|4650.44|4650.92|4650.32|4651.17|4650.57|4650.92|4650.32|14
1642397880000|2022-01-17 05:38:00|||||||||12
1642397890000|2022-01-17 05:38:10|4650.67|4650.07|4650.92|4650.32|4650.92|4650.32|4650.67|4650.07|35
1642397900000|2022-01-17 05:38:20|4651.04|4650.44|4650.92|4650.32|4651.17|4650.57|4650.92|4650.32|20
1642397910000|2022-01-17 05:38:30|4651.17|4650.57|4651.29|4650.69|4651.29|4650.69|4651.04|4650.44|1
1642397920000|2022-01-17 05:38:40|4651.17|4650.57|4651.17|4650.57|4651.17|4650.57|4650.92|4650.32|32
1642397930000|2022-01-17 05:38:50|4651.04|4650.44|4651.29|4650.69|4651.29|4650.69|4651.04|4650.44|3
1642397940000|2022-01-17 05:39:00|4651.42|4650.82|4651.29|4650.69|4651.67|4651.07|4651.29|4650.69|38
1642397950000|2022-01-17 05:39:10|4651.17|4650.57|4651.17|4650.57|4651.17|4650.57|4650.92|4650.32|12
1642397960000|2022-01-17 05:39:20|4651.42|4650.82|4651.42|4650.82|4651.42|4650.82|4651.17|4650.57|4
1642397970000|2022-01-17 05:39:30|||||||||1
1642397980000|2022-01-17 05:39:40|||||||||22
1642397990000|2022-01-17 05:39:50|4651.54|4650.94|4651.42|4650.82|4651.67|4651.07|4651.42|4650.82|2
1642398000000|2022-01-17 05:40:00|4651.54|4650.94|4651.67|4651.07|4651.67|4651.07|4651.42|4650.82|8
1642398010000|2022-01-17 05:40:10|4651.79|4651.19|4651.67|4651.07|4651.92|4651.32|4651.67|4651.07|13
1642398020000|2022-01-17 05:40:20|4651.54|4650.94|4651.54|4650.94|4651.67|4651.07|4651.54|4650.94|7
1642398030000|2022-01-17 05:40:30|4651.42|4650.82|4651.54|4650.94|4651.67|4651.07|4651.42|4650.82|2
1642398040000|2022-01-17 05:40:40|4651.42|4650.82|4651.67|4651.07|4651.67|4651.07|4651.42|4650.82|2
1642398080000|2022-01-17 05:41:20|||||||||5
1642398090000|2022-01-17 05:41:30|4651.42|4650.82|4651.42|4650.82|4651.54|4650.94|4651.42|4650.82|4
1642398100000|2022-01-17 05:41:40|4651.67|4651.07|4651.42|4650.82|4651.67|4651.07|4651.42|4650.82|7
1642398110000|2022-01-17 05:41:50|4651.54|4650.94|4651.42|4650.82|4651.67|4651.07|4651.42|4650.82|3
1642398120000|2022-01-17 05:42:00|4651.54|4650.94|4651.67|4651.07|4651.67|4651.07|4651.54|4650.94|1
1642398130000|2022-01-17 05:42:10|4651.54|4650.94|4651.67|4651.07|4651.67|4651.07|4651.54|4650.94|2
1642398140000|2022-01-17 05:42:20|4651.54|4650.94|4651.54|4650.94|4651.67|4651.07|4651.42|4650.82|4
1642398150000|2022-01-17 05:42:30|4651.42|4650.82|4651.17|4650.57|4651.42|4650.82|4651.17|4650.57|6
1642398170000|2022-01-17 05:42:50|||||||||3
1642398180000|2022-01-17 05:43:00|4651.29|4650.69|4651.17|4650.57|4651.29|4650.69|4651.17|4650.57|11
1642398190000|2022-01-17 05:43:10|4651.04|4650.44|4650.67|4650.07|4651.04|4650.44|4650.67|4650.07|43
1642398200000|2022-01-17 05:43:20|4650.79|4650.19|4650.67|4650.07|4650.79|4650.19|4650.67|4650.07|7
1642398220000|2022-01-17 05:43:40|4650.54|4649.94|4650.42|4649.82|4650.54|4649.94|4650.42|4649.82|28
1642398230000|2022-01-17 05:43:50|4650.67|4650.07|4650.67|4650.07|4650.67|4650.07|4650.67|4650.07|17
1642398240000|2022-01-17 05:44:00|4650.92|4650.32|4651.17|4650.57|4651.17|4650.57|4650.67|4650.07|8
1642398250000|2022-01-17 05:44:10|4651.04|4650.44|4651.04|4650.44|4651.17|4650.57|4650.92|4650.32|18
1642398260000|2022-01-17 05:44:20|4650.92|4650.32|4650.92|4650.32|4650.92|4650.32|4650.92|4650.32|0
1642398270000|2022-01-17 05:44:30|4650.67|4650.07|4650.67|4650.07|4650.67|4650.07|4650.67|4650.07|7
1642398280000|2022-01-17 05:44:40|4650.92|4650.32|4650.67|4650.07|4650.92|4650.32|4650.67|4650.07|7
1642398290000|2022-01-17 05:44:50|4650.79|4650.19|4650.67|4650.07|4650.79|4650.19|4650.67|4650.07|3
1642398300000|2022-01-17 05:45:00|4650.92|4650.32|4650.92|4650.32|4650.92|4650.32|4650.79|4650.19|8
1642398310000|2022-01-17 05:45:10|4651.04|4650.44|4651.17|4650.57|4651.42|4650.82|4651.04|4650.44|21
1642398320000|2022-01-17 05:45:20|4651.29|4650.69|4651.17|4650.57|4651.29|4650.69|4651.17|4650.57|3
1642398330000|2022-01-17 05:45:30|4651.42|4650.82|4651.42|4650.82|4651.42|4650.82|4651.42|4650.82|2
1642398340000|2022-01-17 05:45:40|||||||||13
1642398350000|2022-01-17 05:45:50|||||||||1
1642398370000|2022-01-17 05:46:10|4651.29|4650.69|4651.42|4650.82|4651.42|4650.82|4651.29|4650.69|3
1642398400000|2022-01-17 05:46:40|4651.17|4650.57|4651.17|4650.57|4651.17|4650.57|4651.17|4650.57|8
1642398410000|2022-01-17 05:46:50|4651.42|4650.82|4651.42|4650.82|4651.42|4650.82|4651.42|4650.82|4
1642398420000|2022-01-17 05:47:00|4651.17|4650.57|4651.42|4650.82|4651.42|4650.82|4651.17|4650.57|6
1642398450000|2022-01-17 05:47:30|||||||||4
1642398460000|2022-01-17 05:47:40|4651.54|4650.94|4651.67|4651.07|4651.67|4651.07|4651.54|4650.94|10
1642398470000|2022-01-17 05:47:50|4651.54|4650.94|4651.29|4650.69|4651.54|4650.94|4651.29|4650.69|13
1642398480000|2022-01-17 05:48:00|4651.42|4650.82|4651.17|4650.57|4651.42|4650.82|4651.17|4650.57|6
1642398500000|2022-01-17 05:48:20|||||||||1
1642398520000|2022-01-17 05:48:40|4651.42|4650.82|4651.29|4650.69|4651.42|4650.82|4651.29|4650.69|4
1642398530000|2022-01-17 05:48:50|4651.42|4650.82|4651.29|4650.69|4651.42|4650.82|4651.17|4650.57|0
1642398540000|2022-01-17 05:49:00|4651.42|4650.82|4650.92|4650.32|4651.42|4650.82|4650.92|4650.32|4
1642398550000|2022-01-17 05:49:10|||||||||1
1642398560000|2022-01-17 05:49:20|4650.79|4650.19|4650.92|4650.32|4650.92|4650.32|4650.79|4650.19|14
1642398580000|2022-01-17 05:49:40|4651.04|4650.44|4650.92|4650.32|4651.04|4650.44|4650.92|4650.32|3
1642398590000|2022-01-17 05:49:50|||||||||7
1642398600000|2022-01-17 05:50:00|4651.17|4650.57|4650.92|4650.32|4651.17|4650.57|4650.92|4650.32|12
1642398610000|2022-01-17 05:50:10|4651.04|4650.44|4651.17|4650.57|4651.17|4650.57|4651.04|4650.44|11
1642398620000|2022-01-17 05:50:20|4651.67|4651.07|4651.67|4651.07|4651.67|4651.07|4651.67|4651.07|9
1642398630000|2022-01-17 05:50:30|4651.54|4650.94|4651.92|4651.32|4651.92|4651.32|4651.54|4650.94|5
1642398640000|2022-01-17 05:50:40|4651.67|4651.07|4651.67|4651.07|4651.67|4651.07|4651.42|4650.82|16
1642398660000|2022-01-17 05:51:00|4651.54|4650.94|4651.92|4651.32|4651.92|4651.32|4651.54|4650.94|10
1642398670000|2022-01-17 05:51:10|4651.79|4651.19|4651.92|4651.32|4651.92|4651.32|4651.79|4651.19|9
1642398680000|2022-01-17 05:51:20|4651.79|4651.19|4651.67|4651.07|4651.92|4651.32|4651.67|4651.07|3
1642398690000|2022-01-17 05:51:30|4651.54|4650.94|4651.79|4651.19|4651.79|4651.19|4651.42|4650.82|1
1642398700000|2022-01-17 05:51:40|4651.67|4651.07|4651.79|4651.19|4651.79|4651.19|4651.67|4651.07|0
1642398710000|2022-01-17 05:51:50|4651.67|4651.07|4651.79|4651.19|4651.79|4651.19|4651.67|4651.07|0
1642398720000|2022-01-17 05:52:00|4651.67|4651.07|4651.67|4651.07|4651.67|4651.07|4651.67|4651.07|0
1642398740000|2022-01-17 05:52:20|4651.79|4651.19|4651.79|4651.19|4651.79|4651.19|4651.79|4651.19|1
1642398750000|2022-01-17 05:52:30|4651.67|4651.07|4651.79|4651.19|4651.79|4651.19|4651.67|4651.07|1
1642398760000|2022-01-17 05:52:40|4651.67|4651.07|4651.92|4651.32|4651.92|4651.32|4651.67|4651.07|3
1642398770000|2022-01-17 05:52:50|4651.79|4651.19|4651.67|4651.07|4651.92|4651.32|4651.67|4651.07|5
1642398780000|2022-01-17 05:53:00|4651.79|4651.19|4651.67|4651.07|4651.79|4651.19|4651.67|4651.07|1
1642398790000|2022-01-17 05:53:10|4651.79|4651.19|4651.79|4651.19|4651.79|4651.19|4651.67|4651.07|2
1642398800000|2022-01-17 05:53:20|4651.92|4651.32|4651.92|4651.32|4651.92|4651.32|4651.92|4651.32|0
1642398830000|2022-01-17 05:53:50|||||||||4
1642398840000|2022-01-17 05:54:00|4651.79|4651.19|4651.92|4651.32|4652.04|4651.44|4651.79|4651.19|6
1642398850000|2022-01-17 05:54:10|4652.04|4651.44|4651.79|4651.19|4652.04|4651.44|4651.67|4651.07|2
1642398860000|2022-01-17 05:54:20|4651.92|4651.32|4651.92|4651.32|4651.92|4651.32|4651.92|4651.32|0
1642398870000|2022-01-17 05:54:30|4651.79|4651.19|4651.67|4651.07|4651.79|4651.19|4651.67|4651.07|1
1642398880000|2022-01-17 05:54:40|4651.92|4651.32|4651.79|4651.19|4651.92|4651.32|4651.79|4651.19|2
1642398890000|2022-01-17 05:54:50|4651.67|4651.07|4651.79|4651.19|4651.92|4651.32|4651.67|4651.07|2
1642398900000|2022-01-17 05:55:00|4651.67|4651.07|4651.67|4651.07|4651.79|4651.19|4651.67|4651.07|1
1642398920000|2022-01-17 05:55:20|4651.79|4651.19|4651.67|4651.07|4651.79|4651.19|4651.67|4651.07|7
1642398930000|2022-01-17 05:55:30|4651.54|4650.94|4651.54|4650.94|4651.54|4650.94|4651.54|4650.94|8
1642398940000|2022-01-17 05:55:40|4651.42|4650.82|4650.67|4650.07|4651.54|4650.94|4650.42|4649.82|48
1642398950000|2022-01-17 05:55:50|4650.54|4649.94|4650.67|4650.07|4650.67|4650.07|4650.54|4649.94|1
1642398960000|2022-01-17 05:56:00|4650.79|4650.19|4650.79|4650.19|4650.92|4650.32|4650.67|4650.07|8
1642398970000|2022-01-17 05:56:10|4650.92|4650.32|4651.04|4650.44|4651.04|4650.44|4650.92|4650.32|8
1642398980000|2022-01-17 05:56:20|4651.17|4650.57|4651.04|4650.44|4651.17|4650.57|4651.04|4650.44|1
1642398990000|2022-01-17 05:56:30|4650.92|4650.32|4651.04|4650.44|4651.17|4650.57|4650.92|4650.32|8
1642399000000|2022-01-17 05:56:40|4651.17|4650.57|4651.17|4650.57|4651.17|4650.57|4651.04|4650.44|0
1642399010000|2022-01-17 05:56:50|4651.42|4650.82|4651.29|4650.69|4651.42|4650.82|4651.17|4650.57|25
1642399020000|2022-01-17 05:57:00|4651.42|4650.82|4651.17|4650.57|4651.67|4651.07|4651.17|4650.57|24
1642399030000|2022-01-17 05:57:10|4650.92|4650.32|4650.79|4650.19|4650.92|4650.32|4650.79|4650.19|27
1642399040000|2022-01-17 05:57:20|4650.67|4650.07|4650.92|4650.32|4650.92|4650.32|4650.67|4650.07|15
1642399060000|2022-01-17 05:57:40|4650.79|4650.19|4650.67|4650.07|4650.79|4650.19|4650.67|4650.07|5
1642399070000|2022-01-17 05:57:50|||||||||4
1642399080000|2022-01-17 05:58:00|4650.42|4649.82|4650.54|4649.94|4650.54|4649.94|4650.42|4649.82|5
1642399090000|2022-01-17 05:58:10|4650.67|4650.07|4650.67|4650.07|4650.79|4650.19|4650.67|4650.07|4
1642399100000|2022-01-17 05:58:20|4650.79|4650.19|4650.92|4650.32|4650.92|4650.32|4650.79|4650.19|8
1642399110000|2022-01-17 05:58:30|||||||||10
1642399120000|2022-01-17 05:58:40|4651.04|4650.44|4651.04|4650.44|4651.04|4650.44|4651.04|4650.44|10
1642399130000|2022-01-17 05:58:50|4651.17|4650.57|4651.17|4650.57|4651.17|4650.57|4650.92|4650.32|5
1642399140000|2022-01-17 05:59:00|4651.42|4650.82|4651.42|4650.82|4651.42|4650.82|4651.42|4650.82|3
1642399150000|2022-01-17 05:59:10|4651.17|4650.57|4651.17|4650.57|4651.17|4650.57|4651.17|4650.57|15
1642399160000|2022-01-17 05:59:20|4651.42|4650.82|4651.42|4650.82|4651.42|4650.82|4651.42|4650.82|12
1642399170000|2022-01-17 05:59:30|4651.17|4650.57|4651.04|4650.44|4651.29|4650.69|4650.92|4650.32|36
1642399180000|2022-01-17 05:59:40|4650.92|4650.32|4651.17|4650.57|4651.17|4650.57|4650.92|4650.32|0
1642399190000|2022-01-17 05:59:50|4651.29|4650.69|4651.29|4650.69|4651.29|4650.69|4651.17|4650.57|1
1642399200000|2022-01-17 06:00:00|4651.42|4650.82|4651.67|4651.07|4651.67|4651.07|4651.42|4650.82|15
1642399210000|2022-01-17 06:00:10|4651.54|4650.94|4651.67|4651.07|4651.67|4651.07|4651.42|4650.82|29
1642399220000|2022-01-17 06:00:20|4651.54|4650.94|4651.54|4650.94|4651.67|4651.07|4651.29|4650.69|7
1642399230000|2022-01-17 06:00:30|4651.42|4650.82|4651.67|4651.07|4651.67|4651.07|4651.42|4650.82|1
1642399240000|2022-01-17 06:00:40|4651.54|4650.94|4651.67|4651.07|4651.67|4651.07|4651.54|4650.94|5
1642399260000|2022-01-17 06:01:00|4651.79|4651.19|4651.92|4651.32|4651.92|4651.32|4651.67|4651.07|38
1642399270000|2022-01-17 06:01:10|4652.04|4651.44|4651.92|4651.32|4652.17|4651.57|4651.67|4651.07|45
1642399280000|2022-01-17 06:01:20|4652.04|4651.44|4651.54|4650.94|4652.17|4651.57|4651.54|4650.94|46
1642399290000|2022-01-17 06:01:30|4651.42|4650.82|4650.92|4650.32|4651.54|4650.94|4650.92|4650.32|19
1642399300000|2022-01-17 06:01:40|4650.79|4650.19|4650.42|4649.82|4650.79|4650.19|4650.42|4649.82|14
1642399310000|2022-01-17 06:01:50|4650.67|4650.07|4650.42|4649.82|4650.67|4650.07|4650.42|4649.82|18
1642399320000|2022-01-17 06:02:00|4650.54|4649.94|4650.67|4650.07|4650.92|4650.32|4650.54|4649.94|22
1642399330000|2022-01-17 06:02:10|4650.92|4650.32|4650.17|4649.57|4650.92|4650.32|4650.17|4649.57|26
1642399340000|2022-01-17 06:02:20|4650.29|4649.69|4650.17|4649.57|4650.42|4649.82|4650.17|4649.57|12
1642399350000|2022-01-17 06:02:30|4649.92|4649.32|4650.04|4649.44|4650.17|4649.57|4649.92|4649.32|33
1642399360000|2022-01-17 06:02:40|4650.17|4649.57|4650.42|4649.82|4650.42|4649.82|4650.04|4649.44|4
1642399370000|2022-01-17 06:02:50|4650.17|4649.57|4650.54|4649.94|4650.92|4650.32|4650.17|4649.57|75
1642399380000|2022-01-17 06:03:00|4650.67|4650.07|4650.67|4650.07|4650.92|4650.32|4650.67|4650.07|5
1642399390000|2022-01-17 06:03:10|4650.54|4649.94|4650.42|4649.82|4650.54|4649.94|4650.29|4649.69|2
1642399400000|2022-01-17 06:03:20|4650.54|4649.94|4650.17|4649.57|4650.54|4649.94|4650.17|4649.57|56
1642399430000|2022-01-17 06:03:50|4649.92|4649.32|4649.67|4649.07|4649.92|4649.32|4649.67|4649.07|34
1642399440000|2022-01-17 06:04:00|4649.92|4649.32|4649.79|4649.19|4649.92|4649.32|4649.67|4649.07|22
1642399450000|2022-01-17 06:04:10|4649.92|4649.32|4649.79|4649.19|4649.92|4649.32|4649.67|4649.07|2
1642399460000|2022-01-17 06:04:20|4649.92|4649.32|4650.29|4649.69|4650.29|4649.69|4649.92|4649.32|39
1642399470000|2022-01-17 06:04:30|4650.42|4649.82|4650.92|4650.32|4650.92|4650.32|4650.29|4649.69|17
1642399480000|2022-01-17 06:04:40|4650.79|4650.19|4650.79|4650.19|4650.92|4650.32|4650.67|4650.07|3
1642399490000|2022-01-17 06:04:50|4650.92|4650.32|4650.92|4650.32|4651.17|4650.57|4650.92|4650.32|22
1642399500000|2022-01-17 06:05:00|4651.04|4650.44|4651.04|4650.44|4651.04|4650.44|4651.04|4650.44|2
1642399510000|2022-01-17 06:05:10|4650.92|4650.32|4651.67|4651.07|4651.67|4651.07|4650.92|4650.32|27
1642399520000|2022-01-17 06:05:20|4651.92|4651.32|4651.92|4651.32|4652.17|4651.57|4651.92|4651.32|17
1642399530000|2022-01-17 06:05:30|4652.04|4651.44|4651.92|4651.32|4652.17|4651.57|4651.92|4651.32|5
1642399540000|2022-01-17 06:05:40|4652.04|4651.44|4652.17|4651.57|4652.17|4651.57|4651.92|4651.32|9
1642399550000|2022-01-17 06:05:50|4652.04|4651.44|4652.04|4651.44|4652.17|4651.57|4651.92|4651.32|6
1642399560000|2022-01-17 06:06:00|4652.17|4651.57|4652.17|4651.57|4652.17|4651.57|4652.04|4651.44|3
1642399570000|2022-01-17 06:06:10|4652.54|4651.94|4652.54|4651.94|4652.67|4652.07|4652.17|4651.57|62
1642399580000|2022-01-17 06:06:20|4652.67|4652.07|4652.92|4652.32|4653.17|4652.57|4652.67|4652.07|19
1642399590000|2022-01-17 06:06:30|4653.17|4652.57|4652.92|4652.32|4653.17|4652.57|4652.92|4652.32|54
1642399600000|2022-01-17 06:06:40|4653.04|4652.44|4652.92|4652.32|4653.17|4652.57|4652.79|4652.19|35
1642399610000|2022-01-17 06:06:50|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|9
1642399620000|2022-01-17 06:07:00|4653.29|4652.69|4653.29|4652.69|4653.29|4652.69|4653.17|4652.57|21
1642399630000|2022-01-17 06:07:10|4653.42|4652.82|4653.42|4652.82|4653.67|4653.07|4653.42|4652.82|18
1642399640000|2022-01-17 06:07:20|4653.54|4652.94|4653.42|4652.82|4653.54|4652.94|4653.42|4652.82|7
1642399650000|2022-01-17 06:07:30|4653.54|4652.94|4653.42|4652.82|4653.67|4653.07|4653.42|4652.82|5
1642399660000|2022-01-17 06:07:40|4653.17|4652.57|4653.04|4652.44|4653.29|4652.69|4652.92|4652.32|8
1642399670000|2022-01-17 06:07:50|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|0
1642399680000|2022-01-17 06:08:00|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|4653.29|4652.69|21
1642399690000|2022-01-17 06:08:10|4653.17|4652.57|4653.17|4652.57|4653.17|4652.57|4652.92|4652.32|6
1642399700000|2022-01-17 06:08:20|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|4653.42|4652.82|3
1642399710000|2022-01-17 06:08:30|4653.54|4652.94|4653.67|4653.07|4653.67|4653.07|4653.42|4652.82|25
1642399720000|2022-01-17 06:08:40|4653.54|4652.94|4653.54|4652.94|4653.67|4653.07|4653.54|4652.94|5
1642399730000|2022-01-17 06:08:50|4653.79|4653.19|4653.79|4653.19|4653.92|4653.32|4653.79|4653.19|16
1642399740000|2022-01-17 06:09:00|4653.67|4653.07|4653.54|4652.94|4653.67|4653.07|4653.42|4652.82|5
1642399750000|2022-01-17 06:09:10|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|4653.67|4653.07|0
1642399760000|2022-01-17 06:09:20|4653.92|4653.32|4653.92|4653.32|4653.92|4653.32|4653.79|4653.19|32
1642399770000|2022-01-17 06:09:30|4653.79|4653.19|4653.92|4653.32|4653.92|4653.32|4653.67|4653.07|2
1642399790000|2022-01-17 06:09:50|4653.79|4653.19|4653.92|4653.32|4653.92|4653.32|4653.79|4653.19|1
1642399800000|2022-01-17 06:10:00|4654.04|4653.44|4654.04|4653.44|4654.04|4653.44|4654.04|4653.44|8
1642399810000|2022-01-17 06:10:10|4654.17|4653.57|4654.67|4654.07|4654.92|4654.32|4654.04|4653.44|91
1642399820000|2022-01-17 06:10:20|4654.79|4654.19|4654.92|4654.32|4654.92|4654.32|4654.67|4654.07|38
1642399830000|2022-01-17 06:10:30|4654.79|4654.19|4655.17|4654.57|4655.17|4654.57|4654.67|4654.07|13
1642399840000|2022-01-17 06:10:40|4654.92|4654.32|4654.92|4654.32|4655.04|4654.44|4654.92|4654.32|20
1642399860000|2022-01-17 06:11:00|||||||||12
1642399870000|2022-01-17 06:11:10|4654.67|4654.07|4654.67|4654.07|4654.67|4654.07|4654.67|4654.07|7
1642399880000|2022-01-17 06:11:20|4654.92|4654.32|4654.79|4654.19|4654.92|4654.32|4654.67|4654.07|21
1642399890000|2022-01-17 06:11:30|4654.92|4654.32|4654.92|4654.32|4654.92|4654.32|4654.79|4654.19|0
1642399900000|2022-01-17 06:11:40|4654.79|4654.19|4654.92|4654.32|4654.92|4654.32|4654.67|4654.07|13
1642399910000|2022-01-17 06:11:50|4654.79|4654.19|4654.67|4654.07|4654.79|4654.19|4654.67|4654.07|2
1642399920000|2022-01-17 06:12:00|4654.79|4654.19|4654.79|4654.19|4654.79|4654.19|4654.79|4654.19|2
1642399930000|2022-01-17 06:12:10|4654.92|4654.32|4654.79|4654.19|4654.92|4654.32|4654.67|4654.07|1
1642399940000|2022-01-17 06:12:20|4654.67|4654.07|4654.92|4654.32|4654.92|4654.32|4654.67|4654.07|2
1642399960000|2022-01-17 06:12:40|4654.67|4654.07|4655.17|4654.57|4655.17|4654.57|4654.67|4654.07|19
1642399970000|2022-01-17 06:12:50|4654.92|4654.32|4655.42|4654.82|4655.42|4654.82|4654.92|4654.32|19
1642399980000|2022-01-17 06:13:00|4655.29|4654.69|4655.42|4654.82|4655.42|4654.82|4655.29|4654.69|15
1642399990000|2022-01-17 06:13:10|4655.54|4654.94|4655.67|4655.07|4655.67|4655.07|4655.54|4654.94|27
1642400000000|2022-01-17 06:13:20|4655.42|4654.82|4655.42|4654.82|4655.67|4655.07|4655.42|4654.82|14
1642400010000|2022-01-17 06:13:30|4655.54|4654.94|4655.54|4654.94|4655.54|4654.94|4655.54|4654.94|2
1642400020000|2022-01-17 06:13:40|4655.67|4655.07|4655.67|4655.07|4655.67|4655.07|4655.67|4655.07|1
1642400030000|2022-01-17 06:13:50|4655.54|4654.94|4655.67|4655.07|4655.67|4655.07|4655.42|4654.82|3
1642400040000|2022-01-17 06:14:00|4655.54|4654.94|4655.54|4654.94|4655.67|4655.07|4655.54|4654.94|8
1642400050000|2022-01-17 06:14:10|4655.42|4654.82|4655.67|4655.07|4655.67|4655.07|4655.42|4654.82|11
1642400060000|2022-01-17 06:14:20|4655.54|4654.94|4655.67|4655.07|4655.67|4655.07|4655.54|4654.94|2
1642400070000|2022-01-17 06:14:30|4655.54|4654.94|4655.42|4654.82|4655.54|4654.94|4655.42|4654.82|2
1642400080000|2022-01-17 06:14:40|4655.17|4654.57|4655.17|4654.57|4655.17|4654.57|4655.04|4654.44|10
1642400090000|2022-01-17 06:14:50|4654.92|4654.32|4655.04|4654.44|4655.17|4654.57|4654.79|4654.19|12
1642400100000|2022-01-17 06:15:00|4654.92|4654.32|4655.17|4654.57|4655.17|4654.57|4654.92|4654.32|2
1642400110000|2022-01-17 06:15:10|4655.42|4654.82|4655.29|4654.69|4655.42|4654.82|4655.17|4654.57|7
1642400120000|2022-01-17 06:15:20|4655.42|4654.82|4655.67|4655.07|4655.67|4655.07|4655.42|4654.82|9
1642400130000|2022-01-17 06:15:30|4655.54|4654.94|4655.67|4655.07|4655.67|4655.07|4655.54|4654.94|0
1642400140000|2022-01-17 06:15:40|4655.54|4654.94|4655.42|4654.82|4655.67|4655.07|4655.42|4654.82|0
1642400150000|2022-01-17 06:15:50|4655.54|4654.94|4655.54|4654.94|4655.54|4654.94|4655.54|4654.94|12
1642400160000|2022-01-17 06:16:00|4655.67|4655.07|4655.92|4655.32|4655.92|4655.32|4655.67|4655.07|52
1642400170000|2022-01-17 06:16:10|4655.79|4655.19|4655.92|4655.32|4655.92|4655.32|4655.79|4655.19|8
1642400180000|2022-01-17 06:16:20|4655.67|4655.07|4655.92|4655.32|4655.92|4655.32|4655.67|4655.07|22
1642400190000|2022-01-17 06:16:30|4656.17|4655.57|4656.04|4655.44|4656.17|4655.57|4655.92|4655.32|17
1642400200000|2022-01-17 06:16:40|4655.92|4655.32|4656.17|4655.57|4656.17|4655.57|4655.92|4655.32|2
1642400210000|2022-01-17 06:16:50|4656.04|4655.44|4655.67|4655.07|4656.04|4655.44|4655.67|4655.07|4
1642400220000|2022-01-17 06:17:00|4655.79|4655.19|4656.04|4655.44|4656.17|4655.57|4655.79|4655.19|15
1642400230000|2022-01-17 06:17:10|4656.17|4655.57|4655.92|4655.32|4656.17|4655.57|4655.92|4655.32|2
1642400240000|2022-01-17 06:17:20|4656.17|4655.57|4655.92|4655.32|4656.17|4655.57|4655.79|4655.19|15
1642400250000|2022-01-17 06:17:30|4656.04|4655.44|4656.04|4655.44|4656.17|4655.57|4656.04|4655.44|8
1642400260000|2022-01-17 06:17:40|4655.92|4655.32|4656.17|4655.57|4656.17|4655.57|4655.92|4655.32|3
1642400270000|2022-01-17 06:17:50|4655.92|4655.32|4655.79|4655.19|4655.92|4655.32|4655.79|4655.19|3
1642400280000|2022-01-17 06:18:00|4655.67|4655.07|4655.67|4655.07|4655.92|4655.32|4655.67|4655.07|16
1642400290000|2022-01-17 06:18:10|4655.79|4655.19|4655.92|4655.32|4655.92|4655.32|4655.79|4655.19|13
1642400300000|2022-01-17 06:18:20|4655.79|4655.19|4655.67|4655.07|4655.79|4655.19|4655.67|4655.07|5
1642400310000|2022-01-17 06:18:30|4655.79|4655.19|4655.67|4655.07|4655.79|4655.19|4655.67|4655.07|1
1642400320000|2022-01-17 06:18:40|4655.54|4654.94|4655.79|4655.19|4655.92|4655.32|4655.54|4654.94|12
1642400330000|2022-01-17 06:18:50|4655.92|4655.32|4655.92|4655.32|4655.92|4655.32|4655.92|4655.32|0
1642400340000|2022-01-17 06:19:00|4655.79|4655.19|4656.04|4655.44|4656.17|4655.57|4655.79|4655.19|36
1642400350000|2022-01-17 06:19:10|4656.17|4655.57|4655.92|4655.32|4656.17|4655.57|4655.67|4655.07|7
1642400370000|2022-01-17 06:19:30|4655.79|4655.19|4655.67|4655.07|4655.79|4655.19|4655.67|4655.07|3
1642400380000|2022-01-17 06:19:40|4655.79|4655.19|4655.79|4655.19|4655.79|4655.19|4655.79|4655.19|2
1642400390000|2022-01-17 06:19:50|4655.67|4655.07|4655.79|4655.19|4655.79|4655.19|4655.67|4655.07|0
1642400400000|2022-01-17 06:20:00|4655.67|4655.07|4655.92|4655.32|4655.92|4655.32|4655.67|4655.07|1
1642400410000|2022-01-17 06:20:10|4655.79|4655.19|4655.67|4655.07|4655.79|4655.19|4655.67|4655.07|2
1642400420000|2022-01-17 06:20:20|4655.79|4655.19|4655.79|4655.19|4655.79|4655.19|4655.79|4655.19|3
1642400430000|2022-01-17 06:20:30|4655.67|4655.07|4655.67|4655.07|4655.67|4655.07|4655.67|4655.07|2
1642400440000|2022-01-17 06:20:40|4655.54|4654.94|4655.54|4654.94|4655.67|4655.07|4655.54|4654.94|2
1642400450000|2022-01-17 06:20:50|4655.67|4655.07|4655.67|4655.07|4655.67|4655.07|4655.67|4655.07|33
1642400460000|2022-01-17 06:21:00|4655.79|4655.19|4655.92|4655.32|4655.92|4655.32|4655.67|4655.07|6
1642400470000|2022-01-17 06:21:10|4655.67|4655.07|4655.79|4655.19|4655.79|4655.19|4655.67|4655.07|4
1642400480000|2022-01-17 06:21:20|4655.67|4655.07|4655.92|4655.32|4655.92|4655.32|4655.67|4655.07|2
1642400500000|2022-01-17 06:21:40|4656.17|4655.57|4656.42|4655.82|4656.42|4655.82|4656.17|4655.57|5
1642400510000|2022-01-17 06:21:50|4656.17|4655.57|4656.42|4655.82|4656.42|4655.82|4656.17|4655.57|13
1642400520000|2022-01-17 06:22:00|4656.54|4655.94|4656.54|4655.94|4656.54|4655.94|4656.42|4655.82|27
1642400530000|2022-01-17 06:22:10|4656.67|4656.07|4656.79|4656.19|4656.79|4656.19|4656.67|4656.07|4
1642400540000|2022-01-17 06:22:20|4656.92|4656.32|4656.67|4656.07|4656.92|4656.32|4656.54|4655.94|30
1642400550000|2022-01-17 06:22:30|4656.79|4656.19|4656.79|4656.19|4656.79|4656.19|4656.67|4656.07|2
1642400560000|2022-01-17 06:22:40|4656.67|4656.07|4656.54|4655.94|4656.67|4656.07|4656.54|4655.94|8
1642400570000|2022-01-17 06:22:50|4656.42|4655.82|4656.29|4655.69|4656.42|4655.82|4656.17|4655.57|9
1642400580000|2022-01-17 06:23:00|4656.42|4655.82|4656.42|4655.82|4656.42|4655.82|4656.42|4655.82|0
1642400590000|2022-01-17 06:23:10|4656.17|4655.57|4656.04|4655.44|4656.17|4655.57|4655.92|4655.32|24
1642400600000|2022-01-17 06:23:20|4655.92|4655.32|4655.92|4655.32|4656.04|4655.44|4655.92|4655.32|0
1642400610000|2022-01-17 06:23:30|4656.17|4655.57|4656.04|4655.44|4656.17|4655.57|4655.92|4655.32|5
1642400620000|2022-01-17 06:23:40|4655.92|4655.32|4655.67|4655.07|4655.92|4655.32|4655.67|4655.07|1
1642400630000|2022-01-17 06:23:50|||||||||15
1642400640000|2022-01-17 06:24:00|4655.54|4654.94|4655.42|4654.82|4655.54|4654.94|4655.42|4654.82|11
1642400650000|2022-01-17 06:24:10|4655.29|4654.69|4655.17|4654.57|4655.42|4654.82|4655.17|4654.57|6
1642400660000|2022-01-17 06:24:20|4655.29|4654.69|4655.42|4654.82|4655.42|4654.82|4655.29|4654.69|3
1642400670000|2022-01-17 06:24:30|4655.29|4654.69|4655.17|4654.57|4655.29|4654.69|4655.17|4654.57|5
1642400680000|2022-01-17 06:24:40|4655.29|4654.69|4655.29|4654.69|4655.29|4654.69|4655.29|4654.69|5
1642400690000|2022-01-17 06:24:50|4655.17|4654.57|4655.29|4654.69|4655.29|4654.69|4655.17|4654.57|0
1642400700000|2022-01-17 06:25:00|4655.17|4654.57|4655.29|4654.69|4655.42|4654.82|4655.17|4654.57|6
1642400710000|2022-01-17 06:25:10|4655.42|4654.82|4655.42|4654.82|4655.54|4654.94|4655.42|4654.82|9
1642400720000|2022-01-17 06:25:20|4655.54|4654.94|4655.67|4655.07|4655.67|4655.07|4655.54|4654.94|3
1642400730000|2022-01-17 06:25:30|4655.79|4655.19|4655.79|4655.19|4655.92|4655.32|4655.79|4655.19|4
1642400740000|2022-01-17 06:25:40|4655.67|4655.07|4655.79|4655.19|4655.79|4655.19|4655.67|4655.07|0
1642400750000|2022-01-17 06:25:50|4655.67|4655.07|4655.79|4655.19|4655.79|4655.19|4655.67|4655.07|1
1642400760000|2022-01-17 06:26:00|4655.92|4655.32|4655.92|4655.32|4655.92|4655.32|4655.92|4655.32|0
1642400770000|2022-01-17 06:26:10|4655.79|4655.19|4655.79|4655.19|4655.79|4655.19|4655.79|4655.19|2
1642400780000|2022-01-17 06:26:20|4655.54|4654.94|4655.54|4654.94|4655.67|4655.07|4655.42|4654.82|14
1642400790000|2022-01-17 06:26:30|4655.42|4654.82|4655.54|4654.94|4655.54|4654.94|4655.42|4654.82|7
1642400800000|2022-01-17 06:26:40|4655.67|4655.07|4655.42|4654.82|4655.67|4655.07|4655.42|4654.82|7
1642400810000|2022-01-17 06:26:50|4655.29|4654.69|4655.54|4654.94|4655.54|4654.94|4655.29|4654.69|10
1642400820000|2022-01-17 06:27:00|4655.67|4655.07|4655.54|4654.94|4655.67|4655.07|4655.42|4654.82|2
1642400830000|2022-01-17 06:27:10|4655.67|4655.07|4655.42|4654.82|4655.67|4655.07|4655.42|4654.82|9
1642400840000|2022-01-17 06:27:20|4655.67|4655.07|4656.29|4655.69|4656.29|4655.69|4655.67|4655.07|18
1642400850000|2022-01-17 06:27:30|4656.17|4655.57|4656.17|4655.57|4656.42|4655.82|4656.17|4655.57|11
1642400860000|2022-01-17 06:27:40|4656.04|4655.44|4655.92|4655.32|4656.04|4655.44|4655.92|4655.32|12
1642400870000|2022-01-17 06:27:50|4655.67|4655.07|4655.79|4655.19|4655.79|4655.19|4655.67|4655.07|4
1642400880000|2022-01-17 06:28:00|4655.92|4655.32|4655.79|4655.19|4655.92|4655.32|4655.79|4655.19|3
1642400890000|2022-01-17 06:28:10|4655.67|4655.07|4656.17|4655.57|4656.17|4655.57|4655.67|4655.07|6
1642400900000|2022-01-17 06:28:20|4656.29|4655.69|4656.42|4655.82|4656.42|4655.82|4656.29|4655.69|13
1642400910000|2022-01-17 06:28:30|4656.67|4656.07|4656.67|4656.07|4656.67|4656.07|4656.67|4656.07|17
1642400920000|2022-01-17 06:28:40|4656.92|4656.32|4656.92|4656.32|4656.92|4656.32|4656.92|4656.32|19
1642400930000|2022-01-17 06:28:50|4657.04|4656.44|4657.29|4656.69|4657.29|4656.69|4657.04|4656.44|20
1642400940000|2022-01-17 06:29:00|4657.17|4656.57|4657.42|4656.82|4657.42|4656.82|4657.17|4656.57|9
1642400950000|2022-01-17 06:29:10|4657.17|4656.57|4657.17|4656.57|4657.42|4656.82|4657.17|4656.57|46
1642400960000|2022-01-17 06:29:20|4657.29|4656.69|4657.17|4656.57|4657.29|4656.69|4657.04|4656.44|1
1642400970000|2022-01-17 06:29:30|4657.04|4656.44|4657.42|4656.82|4657.42|4656.82|4656.92|4656.32|11
1642400980000|2022-01-17 06:29:40|4657.29|4656.69|4657.42|4656.82|4657.42|4656.82|4657.29|4656.69|1
1642400990000|2022-01-17 06:29:50|4657.29|4656.69|4657.29|4656.69|4657.29|4656.69|4657.29|4656.69|0
1642401000000|2022-01-17 06:30:00|4657.42|4656.82|4657.42|4656.82|4657.42|4656.82|4657.29|4656.69|4
1642401010000|2022-01-17 06:30:10|||||||||3
1642401020000|2022-01-17 06:30:20|4657.54|4656.94|4657.67|4657.07|4657.67|4657.07|4657.42|4656.82|16
1642401030000|2022-01-17 06:30:30|4657.79|4657.19|4657.67|4657.07|4657.79|4657.19|4657.67|4657.07|12
1642401040000|2022-01-17 06:30:40|4657.79|4657.19|4657.92|4657.32|4657.92|4657.32|4657.79|4657.19|1
1642401050000|2022-01-17 06:30:50|4657.67|4657.07|4657.79|4657.19|4657.92|4657.32|4657.67|4657.07|14
1642401060000|2022-01-17 06:31:00|4657.67|4657.07|4657.92|4657.32|4657.92|4657.32|4657.67|4657.07|12
1642401070000|2022-01-17 06:31:10|4658.04|4657.44|4658.17|4657.57|4658.17|4657.57|4658.04|4657.44|24
1642401080000|2022-01-17 06:31:20|||||||||4
1642401090000|2022-01-17 06:31:30|4658.29|4657.69|4658.17|4657.57|4658.42|4657.82|4657.92|4657.32|40
1642401100000|2022-01-17 06:31:40|4658.29|4657.69|4658.17|4657.57|4658.29|4657.69|4658.17|4657.57|2
1642401110000|2022-01-17 06:31:50|4658.29|4657.69|4658.17|4657.57|4658.42|4657.82|4658.17|4657.57|6
1642401120000|2022-01-17 06:32:00|4658.29|4657.69|4658.17|4657.57|4658.42|4657.82|4658.17|4657.57|14
1642401130000|2022-01-17 06:32:10|4657.92|4657.32|4657.67|4657.07|4657.92|4657.32|4657.67|4657.07|37
1642401140000|2022-01-17 06:32:20|4657.79|4657.19|4657.92|4657.32|4657.92|4657.32|4657.79|4657.19|28
1642401150000|2022-01-17 06:32:30|||||||||3
1642401160000|2022-01-17 06:32:40|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|3
1642401170000|2022-01-17 06:32:50|4657.42|4656.82|4657.42|4656.82|4657.54|4656.94|4657.42|4656.82|15
1642401180000|2022-01-17 06:33:00|4658.04|4657.44|4657.67|4657.07|4658.17|4657.57|4657.67|4657.07|29
1642401190000|2022-01-17 06:33:10|4657.79|4657.19|4657.92|4657.32|4657.92|4657.32|4657.79|4657.19|18
1642401200000|2022-01-17 06:33:20|4657.79|4657.19|4657.17|4656.57|4657.79|4657.19|4657.17|4656.57|34
1642401210000|2022-01-17 06:33:30|4657.67|4657.07|4657.67|4657.07|4657.92|4657.32|4657.67|4657.07|25
1642401220000|2022-01-17 06:33:40|4657.79|4657.19|4657.79|4657.19|4657.79|4657.19|4657.79|4657.19|9
1642401230000|2022-01-17 06:33:50|4657.92|4657.32|4658.17|4657.57|4658.17|4657.57|4657.42|4656.82|22
1642401240000|2022-01-17 06:34:00|4658.04|4657.44|4657.92|4657.32|4658.17|4657.57|4657.79|4657.19|31
1642401250000|2022-01-17 06:34:10|4657.79|4657.19|4657.92|4657.32|4657.92|4657.32|4657.79|4657.19|6
1642401260000|2022-01-17 06:34:20|4658.04|4657.44|4658.17|4657.57|4658.42|4657.82|4658.04|4657.44|11
1642401270000|2022-01-17 06:34:30|4657.79|4657.19|4657.92|4657.32|4657.92|4657.32|4657.67|4657.07|27
1642401280000|2022-01-17 06:34:40|4658.04|4657.44|4658.04|4657.44|4658.17|4657.57|4657.92|4657.32|4
1642401290000|2022-01-17 06:34:50|4657.92|4657.32|4657.92|4657.32|4657.92|4657.32|4657.79|4657.19|5
1642401300000|2022-01-17 06:35:00|4658.04|4657.44|4658.04|4657.44|4658.17|4657.57|4658.04|4657.44|8
1642401310000|2022-01-17 06:35:10|4657.92|4657.32|4658.17|4657.57|4658.17|4657.57|4657.92|4657.32|12
1642401320000|2022-01-17 06:35:20|4658.29|4657.69|4658.42|4657.82|4658.54|4657.94|4658.17|4657.57|28
1642401330000|2022-01-17 06:35:30|4658.67|4658.07|4658.67|4658.07|4658.67|4658.07|4658.42|4657.82|31
1642401340000|2022-01-17 06:35:40|4659.17|4658.57|4659.17|4658.57|4659.17|4658.57|4659.04|4658.44|73
1642401350000|2022-01-17 06:35:50|||||||||2
1642401360000|2022-01-17 06:36:00|||||||||13
1642401370000|2022-01-17 06:36:10|4659.29|4658.69|4659.42|4658.82|4659.67|4659.07|4659.29|4658.69|72
1642401380000|2022-01-17 06:36:20|4659.29|4658.69|4658.92|4658.32|4659.29|4658.69|4658.79|4658.19|11
1642401390000|2022-01-17 06:36:30|4658.79|4658.19|4658.79|4658.19|4658.92|4658.32|4658.67|4658.07|8
1642401400000|2022-01-17 06:36:40|4658.67|4658.07|4658.67|4658.07|4658.92|4658.32|4658.67|4658.07|13
1642401410000|2022-01-17 06:36:50|4658.92|4658.32|4658.67|4658.07|4658.92|4658.32|4658.67|4658.07|15
1642401420000|2022-01-17 06:37:00|4658.79|4658.19|4658.79|4658.19|4658.79|4658.19|4658.79|4658.19|2
1642401430000|2022-01-17 06:37:10|4658.67|4658.07|4658.79|4658.19|4658.79|4658.19|4658.67|4658.07|1
1642401440000|2022-01-17 06:37:20|4658.67|4658.07|4658.67|4658.07|4658.67|4658.07|4658.67|4658.07|2
1642401460000|2022-01-17 06:37:40|||||||||12
1642401470000|2022-01-17 06:37:50|4658.42|4657.82|4658.42|4657.82|4658.67|4658.07|4658.42|4657.82|4
1642401480000|2022-01-17 06:38:00|4658.54|4657.94|4658.17|4657.57|4658.54|4657.94|4658.17|4657.57|15
1642401490000|2022-01-17 06:38:10|4658.42|4657.82|4658.42|4657.82|4658.42|4657.82|4658.42|4657.82|1
1642401500000|2022-01-17 06:38:20|4658.17|4657.57|4658.17|4657.57|4658.17|4657.57|4658.17|4657.57|22
1642401510000|2022-01-17 06:38:30|4658.04|4657.44|4657.92|4657.32|4658.17|4657.57|4657.92|4657.32|11
1642401520000|2022-01-17 06:38:40|4657.79|4657.19|4657.92|4657.32|4657.92|4657.32|4657.79|4657.19|4
1642401540000|2022-01-17 06:39:00|4658.04|4657.44|4658.42|4657.82|4658.42|4657.82|4658.04|4657.44|15
1642401550000|2022-01-17 06:39:10|4658.29|4657.69|4658.42|4657.82|4658.42|4657.82|4658.17|4657.57|16
1642401560000|2022-01-17 06:39:20|4658.17|4657.57|4658.17|4657.57|4658.17|4657.57|4658.17|4657.57|2
1642401570000|2022-01-17 06:39:30|||||||||4
1642401580000|2022-01-17 06:39:40|4658.42|4657.82|4658.42|4657.82|4658.42|4657.82|4658.29|4657.69|10
1642401590000|2022-01-17 06:39:50|4658.17|4657.57|4658.17|4657.57|4658.17|4657.57|4658.17|4657.57|13
1642401600000|2022-01-17 06:40:00|4658.29|4657.69|4658.29|4657.69|4658.42|4657.82|4658.29|4657.69|8
1642401610000|2022-01-17 06:40:10|4658.17|4657.57|4658.42|4657.82|4658.42|4657.82|4658.17|4657.57|4
1642401620000|2022-01-17 06:40:20|4658.29|4657.69|4658.17|4657.57|4658.42|4657.82|4658.17|4657.57|0
1642401630000|2022-01-17 06:40:30|4658.29|4657.69|4658.29|4657.69|4658.29|4657.69|4658.29|4657.69|5
1642401640000|2022-01-17 06:40:40|4658.17|4657.57|4657.92|4657.32|4658.17|4657.57|4657.92|4657.32|25
1642401650000|2022-01-17 06:40:50|4658.17|4657.57|4658.17|4657.57|4658.17|4657.57|4658.17|4657.57|7
1642401660000|2022-01-17 06:41:00|4657.92|4657.32|4658.17|4657.57|4658.17|4657.57|4657.92|4657.32|17
1642401670000|2022-01-17 06:41:10|4658.04|4657.44|4657.92|4657.32|4658.17|4657.57|4657.92|4657.32|5
1642401680000|2022-01-17 06:41:20|4658.17|4657.57|4658.04|4657.44|4658.17|4657.57|4658.04|4657.44|10
1642401690000|2022-01-17 06:41:30|4657.92|4657.32|4658.17|4657.57|4658.17|4657.57|4657.92|4657.32|12
1642401700000|2022-01-17 06:41:40|4658.04|4657.44|4658.17|4657.57|4658.17|4657.57|4658.04|4657.44|3
1642401710000|2022-01-17 06:41:50|4658.04|4657.44|4657.92|4657.32|4658.04|4657.44|4657.92|4657.32|5
1642401720000|2022-01-17 06:42:00|4657.79|4657.19|4657.79|4657.19|4657.92|4657.32|4657.79|4657.19|10
1642401730000|2022-01-17 06:42:10|4657.67|4657.07|4657.67|4657.07|4657.79|4657.19|4657.67|4657.07|9
1642401740000|2022-01-17 06:42:20|4657.79|4657.19|4657.42|4656.82|4657.79|4657.19|4657.42|4656.82|25
1642401750000|2022-01-17 06:42:30|4657.54|4656.94|4657.67|4657.07|4657.67|4657.07|4657.54|4656.94|3
1642401760000|2022-01-17 06:42:40|4657.42|4656.82|4657.42|4656.82|4657.54|4656.94|4657.42|4656.82|2
1642401770000|2022-01-17 06:42:50|||||||||4
1642401780000|2022-01-17 06:43:00|||||||||10
1642401790000|2022-01-17 06:43:10|4657.67|4657.07|4657.67|4657.07|4657.79|4657.19|4657.67|4657.07|11
1642401800000|2022-01-17 06:43:20|4657.79|4657.19|4657.92|4657.32|4658.04|4657.44|4657.79|4657.19|14
1642401810000|2022-01-17 06:43:30|4657.54|4656.94|4657.42|4656.82|4657.54|4656.94|4657.42|4656.82|11
1642401850000|2022-01-17 06:44:10|4657.54|4656.94|4657.67|4657.07|4657.67|4657.07|4657.54|4656.94|4
1642401860000|2022-01-17 06:44:20|4657.42|4656.82|4657.42|4656.82|4657.42|4656.82|4657.42|4656.82|5
1642401870000|2022-01-17 06:44:30|4657.54|4656.94|4657.54|4656.94|4657.67|4657.07|4657.54|4656.94|1
1642401880000|2022-01-17 06:44:40|4657.42|4656.82|4657.42|4656.82|4657.54|4656.94|4657.42|4656.82|1
1642401890000|2022-01-17 06:44:50|4657.54|4656.94|4657.54|4656.94|4657.54|4656.94|4657.54|4656.94|6
1642401900000|2022-01-17 06:45:00|4657.67|4657.07|4657.92|4657.32|4658.17|4657.57|4657.67|4657.07|35
1642401910000|2022-01-17 06:45:10|||||||||6
1642401930000|2022-01-17 06:45:30|4658.17|4657.57|4657.92|4657.32|4658.17|4657.57|4657.92|4657.32|30
1642401940000|2022-01-17 06:45:40|4658.04|4657.44|4658.17|4657.57|4658.17|4657.57|4658.04|4657.44|3
1642401950000|2022-01-17 06:45:50|4658.04|4657.44|4658.17|4657.57|4658.17|4657.57|4658.04|4657.44|2
1642401970000|2022-01-17 06:46:10|||||||||2
1642401980000|2022-01-17 06:46:20|4658.29|4657.69|4658.17|4657.57|4658.42|4657.82|4658.17|4657.57|20
1642401990000|2022-01-17 06:46:30|4658.04|4657.44|4657.92|4657.32|4658.04|4657.44|4657.92|4657.32|8
1642402000000|2022-01-17 06:46:40|4658.17|4657.57|4658.17|4657.57|4658.17|4657.57|4658.17|4657.57|23
1642402010000|2022-01-17 06:46:50|4657.92|4657.32|4657.92|4657.32|4657.92|4657.32|4657.92|4657.32|5
1642402030000|2022-01-17 06:47:10|4657.79|4657.19|4657.92|4657.32|4657.92|4657.32|4657.67|4657.07|31
1642402040000|2022-01-17 06:47:20|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|7
1642402050000|2022-01-17 06:47:30|||||||||2
1642402060000|2022-01-17 06:47:40|4657.42|4656.82|4657.42|4656.82|4657.54|4656.94|4657.42|4656.82|12
1642402070000|2022-01-17 06:47:50|4657.29|4656.69|4657.42|4656.82|4657.42|4656.82|4657.17|4656.57|8
1642402080000|2022-01-17 06:48:00|4657.54|4656.94|4657.67|4657.07|4657.67|4657.07|4657.54|4656.94|12
1642402090000|2022-01-17 06:48:10|4657.54|4656.94|4657.54|4656.94|4657.54|4656.94|4657.42|4656.82|26
1642402100000|2022-01-17 06:48:20|4657.67|4657.07|4657.79|4657.19|4657.79|4657.19|4657.67|4657.07|13
1642402110000|2022-01-17 06:48:30|4657.92|4657.32|4658.17|4657.57|4658.17|4657.57|4657.92|4657.32|14
1642402120000|2022-01-17 06:48:40|4658.29|4657.69|4658.67|4658.07|4658.67|4658.07|4658.29|4657.69|17
1642402130000|2022-01-17 06:48:50|4658.54|4657.94|4658.42|4657.82|4658.54|4657.94|4658.17|4657.57|28
1642402140000|2022-01-17 06:49:00|4658.67|4658.07|4658.17|4657.57|4658.67|4658.07|4658.17|4657.57|34
1642402150000|2022-01-17 06:49:10|4657.92|4657.32|4657.92|4657.32|4657.92|4657.32|4657.92|4657.32|2
1642402170000|2022-01-17 06:49:30|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|8
1642402180000|2022-01-17 06:49:40|4657.79|4657.19|4657.79|4657.19|4657.92|4657.32|4657.79|4657.19|22
1642402190000|2022-01-17 06:49:50|4657.67|4657.07|4657.54|4656.94|4657.67|4657.07|4657.54|4656.94|1
1642402200000|2022-01-17 06:50:00|4657.67|4657.07|4657.29|4656.69|4657.67|4657.07|4657.29|4656.69|5
1642402210000|2022-01-17 06:50:10|4657.42|4656.82|4657.67|4657.07|4657.67|4657.07|4657.42|4656.82|7
1642402220000|2022-01-17 06:50:20|4657.54|4656.94|4657.54|4656.94|4657.54|4656.94|4657.42|4656.82|25
1642402230000|2022-01-17 06:50:30|4657.42|4656.82|4657.42|4656.82|4657.42|4656.82|4657.42|4656.82|0
1642402240000|2022-01-17 06:50:40|4657.54|4656.94|4657.54|4656.94|4657.54|4656.94|4657.42|4656.82|13
1642402260000|2022-01-17 06:51:00|4657.42|4656.82|4657.54|4656.94|4657.67|4657.07|4657.42|4656.82|5
1642402270000|2022-01-17 06:51:10|4657.67|4657.07|4657.79|4657.19|4657.92|4657.32|4657.67|4657.07|5
1642402280000|2022-01-17 06:51:20|4657.92|4657.32|4657.79|4657.19|4657.92|4657.32|4657.79|4657.19|3
1642402290000|2022-01-17 06:51:30|4657.67|4657.07|4657.67|4657.07|4657.79|4657.19|4657.67|4657.07|2
1642402300000|2022-01-17 06:51:40|4657.79|4657.19|4657.79|4657.19|4657.79|4657.19|4657.79|4657.19|1
1642402320000|2022-01-17 06:52:00|4657.92|4657.32|4657.42|4656.82|4657.92|4657.32|4657.42|4656.82|7
1642402330000|2022-01-17 06:52:10|4657.54|4656.94|4657.42|4656.82|4657.54|4656.94|4657.42|4656.82|5
1642402340000|2022-01-17 06:52:20|4657.54|4656.94|4657.17|4656.57|4657.54|4656.94|4657.17|4656.57|8
1642402350000|2022-01-17 06:52:30|4657.29|4656.69|4657.29|4656.69|4657.42|4656.82|4657.17|4656.57|4
1642402360000|2022-01-17 06:52:40|4657.42|4656.82|4657.42|4656.82|4657.54|4656.94|4657.42|4656.82|7
1642402370000|2022-01-17 06:52:50|4657.29|4656.69|4657.29|4656.69|4657.29|4656.69|4657.29|4656.69|5
1642402380000|2022-01-17 06:53:00|4657.17|4656.57|4657.17|4656.57|4657.17|4656.57|4657.17|4656.57|7
1642402390000|2022-01-17 06:53:10|||||||||1
1642402400000|2022-01-17 06:53:20|4657.42|4656.82|4657.17|4656.57|4657.42|4656.82|4657.17|4656.57|9
1642402410000|2022-01-17 06:53:30|4657.29|4656.69|4657.29|4656.69|4657.29|4656.69|4657.17|4656.57|2
1642402420000|2022-01-17 06:53:40|4657.42|4656.82|4657.17|4656.57|4657.42|4656.82|4657.17|4656.57|6
1642402430000|2022-01-17 06:53:50|4657.42|4656.82|4657.42|4656.82|4657.42|4656.82|4657.42|4656.82|2
1642402440000|2022-01-17 06:54:00|4657.29|4656.69|4657.42|4656.82|4657.42|4656.82|4657.29|4656.69|2
1642402450000|2022-01-17 06:54:10|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|4657.42|4656.82|9
1642402460000|2022-01-17 06:54:20|4657.92|4657.32|4657.92|4657.32|4657.92|4657.32|4657.92|4657.32|10
1642402470000|2022-01-17 06:54:30|||||||||7
1642402480000|2022-01-17 06:54:40|||||||||5
1642402490000|2022-01-17 06:54:50|4657.79|4657.19|4657.92|4657.32|4657.92|4657.32|4657.79|4657.19|3
1642402500000|2022-01-17 06:55:00|4658.17|4657.57|4658.29|4657.69|4658.29|4657.69|4658.17|4657.57|12
1642402510000|2022-01-17 06:55:10|4658.17|4657.57|4657.79|4657.19|4658.29|4657.69|4657.79|4657.19|10
1642402520000|2022-01-17 06:55:20|4657.67|4657.07|4657.67|4657.07|4657.92|4657.32|4657.67|4657.07|5
1642402530000|2022-01-17 06:55:30|4657.42|4656.82|4657.42|4656.82|4657.42|4656.82|4657.42|4656.82|9
1642402540000|2022-01-17 06:55:40|||||||||4
1642402550000|2022-01-17 06:55:50|4657.29|4656.69|4657.17|4656.57|4657.29|4656.69|4657.17|4656.57|3
1642402560000|2022-01-17 06:56:00|4657.29|4656.69|4657.29|4656.69|4657.42|4656.82|4657.17|4656.57|16
1642402570000|2022-01-17 06:56:10|4657.17|4656.57|4657.42|4656.82|4657.42|4656.82|4657.17|4656.57|1
1642402580000|2022-01-17 06:56:20|4657.17|4656.57|4657.17|4656.57|4657.17|4656.57|4657.17|4656.57|4
1642402600000|2022-01-17 06:56:40|4657.29|4656.69|4657.17|4656.57|4657.29|4656.69|4657.17|4656.57|4
1642402610000|2022-01-17 06:56:50|4657.29|4656.69|4657.17|4656.57|4657.29|4656.69|4657.17|4656.57|2
1642402620000|2022-01-17 06:57:00|4657.29|4656.69|4657.79|4657.19|4657.79|4657.19|4657.29|4656.69|13
1642402630000|2022-01-17 06:57:10|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|1
1642402650000|2022-01-17 06:57:30|4657.79|4657.19|4657.92|4657.32|4657.92|4657.32|4657.67|4657.07|4
1642402660000|2022-01-17 06:57:40|4657.79|4657.19|4657.79|4657.19|4657.79|4657.19|4657.79|4657.19|5
1642402670000|2022-01-17 06:57:50|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|4
1642402680000|2022-01-17 06:58:00|4657.54|4656.94|4657.54|4656.94|4657.67|4657.07|4657.42|4656.82|5
1642402690000|2022-01-17 06:58:10|4657.42|4656.82|4657.92|4657.32|4657.92|4657.32|4657.42|4656.82|2
1642402700000|2022-01-17 06:58:20|||||||||1
1642402710000|2022-01-17 06:58:30|4657.67|4657.07|4657.92|4657.32|4657.92|4657.32|4657.67|4657.07|9
1642402720000|2022-01-17 06:58:40|||||||||3
1642402730000|2022-01-17 06:58:50|4658.04|4657.44|4658.04|4657.44|4658.04|4657.44|4657.92|4657.32|5
1642402740000|2022-01-17 06:59:00|4658.42|4657.82|4658.17|4657.57|4658.42|4657.82|4657.92|4657.32|50
1642402760000|2022-01-17 06:59:20|4658.04|4657.44|4658.04|4657.44|4658.04|4657.44|4658.04|4657.44|5
1642402770000|2022-01-17 06:59:30|4657.92|4657.32|4657.92|4657.32|4657.92|4657.32|4657.79|4657.19|2
1642402790000|2022-01-17 06:59:50|||||||||2
1642402800000|2022-01-17 07:00:00|4657.42|4656.82|4657.79|4657.19|4657.92|4657.32|4657.42|4656.82|40
1642402810000|2022-01-17 07:00:10|4657.67|4657.07|4657.04|4656.44|4657.67|4657.07|4657.04|4656.44|14
1642402820000|2022-01-17 07:00:20|4656.92|4656.32|4656.67|4656.07|4656.92|4656.32|4656.17|4655.57|85
1642402830000|2022-01-17 07:00:30|4656.54|4655.94|4656.29|4655.69|4656.67|4656.07|4656.17|4655.57|34
1642402840000|2022-01-17 07:00:40|4656.42|4655.82|4655.67|4655.07|4656.42|4655.82|4655.67|4655.07|75
1642402850000|2022-01-17 07:00:50|4655.79|4655.19|4655.79|4655.19|4655.79|4655.19|4655.79|4655.19|12
1642402860000|2022-01-17 07:01:00|4655.17|4654.57|4655.92|4655.32|4655.92|4655.32|4655.17|4654.57|123
1642402870000|2022-01-17 07:01:10|4655.67|4655.07|4655.67|4655.07|4655.67|4655.07|4655.67|4655.07|7
1642402880000|2022-01-17 07:01:20|4655.54|4654.94|4655.29|4654.69|4655.54|4654.94|4655.29|4654.69|13
1642402890000|2022-01-17 07:01:30|4655.17|4654.57|4655.04|4654.44|4655.17|4654.57|4654.92|4654.32|29
1642402900000|2022-01-17 07:01:40|4654.92|4654.32|4654.67|4654.07|4654.92|4654.32|4654.67|4654.07|51
1642402910000|2022-01-17 07:01:50|4654.79|4654.19|4654.17|4653.57|4654.92|4654.32|4654.17|4653.57|20
1642402920000|2022-01-17 07:02:00|4654.29|4653.69|4655.42|4654.82|4655.42|4654.82|4654.17|4653.57|50
1642402930000|2022-01-17 07:02:10|4655.79|4655.19|4655.92|4655.32|4655.92|4655.32|4655.67|4655.07|24
1642402940000|2022-01-17 07:02:20|4656.04|4655.44|4655.92|4655.32|4656.04|4655.44|4655.92|4655.32|7
1642402950000|2022-01-17 07:02:30|4655.79|4655.19|4655.67|4655.07|4655.79|4655.19|4655.67|4655.07|20
1642402960000|2022-01-17 07:02:40|4655.92|4655.32|4656.17|4655.57|4656.17|4655.57|4655.92|4655.32|10
1642402970000|2022-01-17 07:02:50|4656.29|4655.69|4656.54|4655.94|4656.67|4656.07|4656.29|4655.69|11
1642402980000|2022-01-17 07:03:00|4656.42|4655.82|4656.42|4655.82|4656.67|4656.07|4656.42|4655.82|83
1642402990000|2022-01-17 07:03:10|4656.17|4655.57|4655.92|4655.32|4656.17|4655.57|4655.79|4655.19|8
1642403000000|2022-01-17 07:03:20|4655.79|4655.19|4655.67|4655.07|4655.79|4655.19|4655.67|4655.07|3
1642403010000|2022-01-17 07:03:30|4655.79|4655.19|4655.67|4655.07|4655.79|4655.19|4655.54|4654.94|8
1642403020000|2022-01-17 07:03:40|4655.54|4654.94|4655.42|4654.82|4655.54|4654.94|4655.42|4654.82|8
1642403030000|2022-01-17 07:03:50|4655.54|4654.94|4655.17|4654.57|4655.54|4654.94|4654.92|4654.32|132
1642403040000|2022-01-17 07:04:00|4654.92|4654.32|4655.54|4654.94|4655.54|4654.94|4654.92|4654.32|17
1642403050000|2022-01-17 07:04:10|4655.29|4654.69|4655.42|4654.82|4655.42|4654.82|4655.17|4654.57|23
1642403060000|2022-01-17 07:04:20|4655.29|4654.69|4655.04|4654.44|4655.42|4654.82|4654.92|4654.32|11
1642403070000|2022-01-17 07:04:30|4655.17|4654.57|4655.54|4654.94|4655.92|4655.32|4655.17|4654.57|18
1642403080000|2022-01-17 07:04:40|4655.67|4655.07|4655.92|4655.32|4655.92|4655.32|4655.67|4655.07|1
1642403090000|2022-01-17 07:04:50|4655.79|4655.19|4655.79|4655.19|4655.92|4655.32|4655.79|4655.19|4
1642403100000|2022-01-17 07:05:00|4655.92|4655.32|4656.17|4655.57|4656.17|4655.57|4655.42|4654.82|26
1642403110000|2022-01-17 07:05:10|4656.04|4655.44|4656.42|4655.82|4656.67|4656.07|4655.92|4655.32|18
1642403120000|2022-01-17 07:05:20|4656.54|4655.94|4656.42|4655.82|4656.54|4655.94|4656.42|4655.82|8
1642403130000|2022-01-17 07:05:30|4656.54|4655.94|4656.29|4655.69|4656.54|4655.94|4656.17|4655.57|9
1642403140000|2022-01-17 07:05:40|4656.67|4656.07|4656.79|4656.19|4656.79|4656.19|4656.54|4655.94|3
1642403150000|2022-01-17 07:05:50|4656.92|4656.32|4657.17|4656.57|4657.17|4656.57|4656.92|4656.32|12
1642403160000|2022-01-17 07:06:00|4657.29|4656.69|4657.17|4656.57|4657.42|4656.82|4656.92|4656.32|15
1642403170000|2022-01-17 07:06:10|4657.29|4656.69|4657.67|4657.07|4657.67|4657.07|4657.29|4656.69|14
1642403180000|2022-01-17 07:06:20|4657.42|4656.82|4657.17|4656.57|4657.42|4656.82|4657.17|4656.57|3
1642403190000|2022-01-17 07:06:30|4657.29|4656.69|4657.29|4656.69|4657.42|4656.82|4657.17|4656.57|17
1642403200000|2022-01-17 07:06:40|4657.17|4656.57|4657.17|4656.57|4657.42|4656.82|4657.17|4656.57|2
1642403210000|2022-01-17 07:06:50|4657.29|4656.69|4657.42|4656.82|4657.42|4656.82|4657.29|4656.69|7
1642403220000|2022-01-17 07:07:00|4657.17|4656.57|4657.42|4656.82|4657.42|4656.82|4657.17|4656.57|5
1642403230000|2022-01-17 07:07:10|4657.67|4657.07|4657.79|4657.19|4657.92|4657.32|4657.54|4656.94|20
1642403240000|2022-01-17 07:07:20|4657.67|4657.07|4658.17|4657.57|4658.42|4657.82|4657.67|4657.07|18
1642403250000|2022-01-17 07:07:30|4657.92|4657.32|4657.79|4657.19|4658.17|4657.57|4657.79|4657.19|64
1642403260000|2022-01-17 07:07:40|4657.92|4657.32|4657.79|4657.19|4657.92|4657.32|4657.79|4657.19|1
1642403270000|2022-01-17 07:07:50|4657.67|4657.07|4658.17|4657.57|4658.17|4657.57|4657.67|4657.07|4
1642403280000|2022-01-17 07:08:00|4658.42|4657.82|4658.92|4658.32|4658.92|4658.32|4658.42|4657.82|21
1642403290000|2022-01-17 07:08:10|4659.17|4658.57|4659.17|4658.57|4659.29|4658.69|4658.92|4658.32|67
1642403300000|2022-01-17 07:08:20|4659.42|4658.82|4659.42|4658.82|4659.42|4658.82|4659.42|4658.82|16
1642403310000|2022-01-17 07:08:30|||||||||6
1642403320000|2022-01-17 07:08:40|4659.67|4659.07|4659.42|4658.82|4659.67|4659.07|4659.42|4658.82|17
1642403330000|2022-01-17 07:08:50|4659.17|4658.57|4659.67|4659.07|4660.04|4659.44|4659.17|4658.57|44
1642403340000|2022-01-17 07:09:00|4659.42|4658.82|4659.92|4659.32|4659.92|4659.32|4659.42|4658.82|15
1642403350000|2022-01-17 07:09:10|4659.79|4659.19|4660.04|4659.44|4660.17|4659.57|4659.79|4659.19|28
1642403360000|2022-01-17 07:09:20|4659.92|4659.32|4659.67|4659.07|4660.04|4659.44|4659.42|4658.82|19
1642403370000|2022-01-17 07:09:30|4659.54|4658.94|4659.67|4659.07|4659.67|4659.07|4659.54|4658.94|4
1642403380000|2022-01-17 07:09:40|4659.54|4658.94|4659.42|4658.82|4659.67|4659.07|4659.42|4658.82|10
1642403390000|2022-01-17 07:09:50|4659.17|4658.57|4659.17|4658.57|4659.29|4658.69|4659.17|4658.57|9
1642403400000|2022-01-17 07:10:00|4659.42|4658.82|4659.92|4659.32|4660.17|4659.57|4659.42|4658.82|203
1642403410000|2022-01-17 07:10:10|4660.17|4659.57|4659.67|4659.07|4660.17|4659.57|4659.67|4659.07|47
1642403420000|2022-01-17 07:10:20|4659.79|4659.19|4659.92|4659.32|4659.92|4659.32|4659.79|4659.19|5
1642403430000|2022-01-17 07:10:30|4659.79|4659.19|4659.54|4658.94|4659.79|4659.19|4659.54|4658.94|18
1642403440000|2022-01-17 07:10:40|4659.42|4658.82|4659.67|4659.07|4659.67|4659.07|4659.17|4658.57|35
1642403450000|2022-01-17 07:10:50|4659.79|4659.19|4659.92|4659.32|4659.92|4659.32|4659.67|4659.07|7
1642403460000|2022-01-17 07:11:00|4660.17|4659.57|4660.17|4659.57|4660.17|4659.57|4659.92|4659.32|20
1642403470000|2022-01-17 07:11:10|4660.04|4659.44|4660.04|4659.44|4660.17|4659.57|4659.92|4659.32|10
1642403480000|2022-01-17 07:11:20|4660.17|4659.57|4660.04|4659.44|4660.17|4659.57|4660.04|4659.44|7
1642403490000|2022-01-17 07:11:30|4659.92|4659.32|4659.79|4659.19|4659.92|4659.32|4659.79|4659.19|20
1642403500000|2022-01-17 07:11:40|4659.92|4659.32|4659.92|4659.32|4660.17|4659.57|4659.92|4659.32|6
1642403510000|2022-01-17 07:11:50|4659.79|4659.19|4659.79|4659.19|4659.92|4659.32|4659.79|4659.19|1
1642403520000|2022-01-17 07:12:00|4659.92|4659.32|4659.67|4659.07|4659.92|4659.32|4659.67|4659.07|4
1642403530000|2022-01-17 07:12:10|4659.79|4659.19|4659.92|4659.32|4659.92|4659.32|4659.79|4659.19|8
1642403540000|2022-01-17 07:12:20|4659.79|4659.19|4659.29|4658.69|4659.79|4659.19|4659.29|4658.69|10
1642403550000|2022-01-17 07:12:30|4659.17|4658.57|4659.17|4658.57|4659.29|4658.69|4659.17|4658.57|1
1642403560000|2022-01-17 07:12:40|4659.04|4658.44|4658.92|4658.32|4659.04|4658.44|4658.67|4658.07|26
1642403570000|2022-01-17 07:12:50|4658.79|4658.19|4658.54|4657.94|4658.79|4658.19|4658.42|4657.82|72
1642403580000|2022-01-17 07:13:00|4658.67|4658.07|4658.79|4658.19|4658.79|4658.19|4658.67|4658.07|7
1642403590000|2022-01-17 07:13:10|4658.67|4658.07|4658.79|4658.19|4658.79|4658.19|4658.67|4658.07|4
1642403600000|2022-01-17 07:13:20|4658.92|4658.32|4658.92|4658.32|4658.92|4658.32|4658.79|4658.19|10
1642403610000|2022-01-17 07:13:30|4658.79|4658.19|4659.42|4658.82|4659.42|4658.82|4658.79|4658.19|11
1642403620000|2022-01-17 07:13:40|4659.17|4658.57|4659.29|4658.69|4659.29|4658.69|4659.17|4658.57|3
1642403630000|2022-01-17 07:13:50|4659.17|4658.57|4659.17|4658.57|4659.17|4658.57|4659.04|4658.44|8
1642403640000|2022-01-17 07:14:00|4659.29|4658.69|4659.42|4658.82|4659.42|4658.82|4659.29|4658.69|6
1642403650000|2022-01-17 07:14:10|4659.54|4658.94|4659.17|4658.57|4659.54|4658.94|4659.17|4658.57|5
1642403660000|2022-01-17 07:14:20|4659.29|4658.69|4659.29|4658.69|4659.29|4658.69|4659.29|4658.69|9
1642403670000|2022-01-17 07:14:30|4659.42|4658.82|4659.42|4658.82|4659.54|4658.94|4659.42|4658.82|0
1642403680000|2022-01-17 07:14:40|4659.54|4658.94|4659.42|4658.82|4659.54|4658.94|4659.42|4658.82|0
1642403690000|2022-01-17 07:14:50|4659.29|4658.69|4659.29|4658.69|4659.29|4658.69|4659.29|4658.69|5
1642403700000|2022-01-17 07:15:00|4659.17|4658.57|4659.17|4658.57|4659.42|4658.82|4659.17|4658.57|2
1642403710000|2022-01-17 07:15:10|4658.92|4658.32|4658.92|4658.32|4659.29|4658.69|4658.92|4658.32|41
1642403720000|2022-01-17 07:15:20|||||||||1
1642403730000|2022-01-17 07:15:30|4658.79|4658.19|4658.67|4658.07|4658.79|4658.19|4658.67|4658.07|2
1642403740000|2022-01-17 07:15:40|4658.54|4657.94|4658.67|4658.07|4658.92|4658.32|4658.42|4657.82|12
1642403750000|2022-01-17 07:15:50|4658.79|4658.19|4658.67|4658.07|4658.79|4658.19|4658.67|4658.07|3
1642403760000|2022-01-17 07:16:00|4658.54|4657.94|4658.79|4658.19|4658.79|4658.19|4658.54|4657.94|3
1642403770000|2022-01-17 07:16:10|4658.92|4658.32|4659.17|4658.57|4659.17|4658.57|4658.67|4658.07|2
1642403780000|2022-01-17 07:16:20|4659.29|4658.69|4659.42|4658.82|4659.67|4659.07|4659.29|4658.69|8
1642403790000|2022-01-17 07:16:30|4659.17|4658.57|4658.92|4658.32|4659.17|4658.57|4658.67|4658.07|12
1642403800000|2022-01-17 07:16:40|4658.79|4658.19|4659.04|4658.44|4659.17|4658.57|4658.79|4658.19|9
1642403810000|2022-01-17 07:16:50|4659.17|4658.57|4658.79|4658.19|4659.17|4658.57|4658.67|4658.07|2
1642403820000|2022-01-17 07:17:00|4658.67|4658.07|4658.54|4657.94|4658.92|4658.32|4658.54|4657.94|13
1642403830000|2022-01-17 07:17:10|4658.17|4657.57|4658.54|4657.94|4658.54|4657.94|4658.17|4657.57|19
1642403840000|2022-01-17 07:17:20|4658.67|4658.07|4658.79|4658.19|4658.92|4658.32|4658.67|4658.07|7
1642403850000|2022-01-17 07:17:30|4658.67|4658.07|4658.79|4658.19|4658.79|4658.19|4658.67|4658.07|0
1642403860000|2022-01-17 07:17:40|4658.67|4658.07|4658.29|4657.69|4658.79|4658.19|4658.29|4657.69|18
1642403870000|2022-01-17 07:17:50|4658.17|4657.57|4658.17|4657.57|4658.42|4657.82|4658.17|4657.57|9
1642403880000|2022-01-17 07:18:00|4658.29|4657.69|4657.17|4656.57|4658.29|4657.69|4657.17|4656.57|159
1642403890000|2022-01-17 07:18:10|4656.92|4656.32|4655.79|4655.19|4656.92|4656.32|4655.79|4655.19|53
1642403900000|2022-01-17 07:18:20|4655.67|4655.07|4656.79|4656.19|4656.79|4656.19|4655.67|4655.07|54
1642403910000|2022-01-17 07:18:30|4656.92|4656.32|4656.92|4656.32|4656.92|4656.32|4656.67|4656.07|3
1642403920000|2022-01-17 07:18:40|4657.04|4656.44|4656.42|4655.82|4657.17|4656.57|4656.42|4655.82|9
1642403930000|2022-01-17 07:18:50|4656.54|4655.94|4656.67|4656.07|4656.79|4656.19|4656.54|4655.94|5
1642403940000|2022-01-17 07:19:00|4656.79|4656.19|4657.04|4656.44|4657.17|4656.57|4656.79|4656.19|8
1642403950000|2022-01-17 07:19:10|4656.67|4656.07|4656.67|4656.07|4656.79|4656.19|4656.67|4656.07|57
1642403960000|2022-01-17 07:19:20|4656.79|4656.19|4656.17|4655.57|4656.79|4656.19|4656.17|4655.57|24
1642403970000|2022-01-17 07:19:30|4656.29|4655.69|4656.67|4656.07|4656.67|4656.07|4656.29|4655.69|7
1642403980000|2022-01-17 07:19:40|4656.54|4655.94|4656.17|4655.57|4656.54|4655.94|4656.17|4655.57|7
1642403990000|2022-01-17 07:19:50|4656.29|4655.69|4656.04|4655.44|4656.29|4655.69|4655.79|4655.19|29
1642404000000|2022-01-17 07:20:00|4656.29|4655.69|4657.42|4656.82|4657.42|4656.82|4656.29|4655.69|51
1642404010000|2022-01-17 07:20:10|4657.67|4657.07|4657.42|4656.82|4657.67|4657.07|4657.42|4656.82|60
1642404020000|2022-01-17 07:20:20|4657.54|4656.94|4657.67|4657.07|4657.67|4657.07|4657.54|4656.94|4
1642404030000|2022-01-17 07:20:30|4657.42|4656.82|4658.17|4657.57|4658.17|4657.57|4657.42|4656.82|18
1642404040000|2022-01-17 07:20:40|4657.92|4657.32|4658.04|4657.44|4658.17|4657.57|4657.92|4657.32|24
1642404050000|2022-01-17 07:20:50|4658.17|4657.57|4657.79|4657.19|4658.17|4657.57|4657.79|4657.19|8
1642404060000|2022-01-17 07:21:00|4657.92|4657.32|4657.54|4656.94|4657.92|4657.32|4657.17|4656.57|25
1642404070000|2022-01-17 07:21:10|4657.42|4656.82|4657.67|4657.07|4657.67|4657.07|4657.42|4656.82|26
1642404080000|2022-01-17 07:21:20|4658.04|4657.44|4657.92|4657.32|4658.04|4657.44|4657.92|4657.32|13
1642404090000|2022-01-17 07:21:30|4658.04|4657.44|4658.42|4657.82|4658.42|4657.82|4658.04|4657.44|18
1642404100000|2022-01-17 07:21:40|4658.67|4658.07|4658.67|4658.07|4658.67|4658.07|4658.54|4657.94|4
1642404110000|2022-01-17 07:21:50|4658.92|4658.32|4658.17|4657.57|4658.92|4658.32|4658.17|4657.57|19
1642404120000|2022-01-17 07:22:00|4658.54|4657.94|4658.54|4657.94|4658.79|4658.19|4658.42|4657.82|20
1642404130000|2022-01-17 07:22:10|4658.67|4658.07|4658.67|4658.07|4658.92|4658.32|4658.67|4658.07|10
1642404140000|2022-01-17 07:22:20|4658.92|4658.32|4658.67|4658.07|4658.92|4658.32|4658.67|4658.07|5
1642404150000|2022-01-17 07:22:30|||||||||2
1642404160000|2022-01-17 07:22:40|4658.79|4658.19|4659.17|4658.57|4659.17|4658.57|4658.79|4658.19|21
1642404170000|2022-01-17 07:22:50|4659.67|4659.07|4659.67|4659.07|4659.67|4659.07|4659.42|4658.82|39
1642404180000|2022-01-17 07:23:00|4659.42|4658.82|4659.67|4659.07|4659.67|4659.07|4659.42|4658.82|33
1642404190000|2022-01-17 07:23:10|4659.79|4659.19|4660.04|4659.44|4660.04|4659.44|4659.79|4659.19|4
1642404200000|2022-01-17 07:23:20|4659.92|4659.32|4660.67|4660.07|4660.67|4660.07|4659.92|4659.32|94
1642404210000|2022-01-17 07:23:30|4660.54|4659.94|4660.67|4660.07|4660.92|4660.32|4660.54|4659.94|12
1642404220000|2022-01-17 07:23:40|4660.79|4660.19|4660.67|4660.07|4660.79|4660.19|4660.42|4659.82|35
1642404230000|2022-01-17 07:23:50|4660.92|4660.32|4660.79|4660.19|4660.92|4660.32|4660.67|4660.07|44
1642404240000|2022-01-17 07:24:00|4660.92|4660.32|4661.29|4660.69|4661.42|4660.82|4660.67|4660.07|40
1642404250000|2022-01-17 07:24:10|4661.42|4660.82|4661.67|4661.07|4661.67|4661.07|4661.29|4660.69|42
1642404260000|2022-01-17 07:24:20|4661.79|4661.19|4661.67|4661.07|4661.92|4661.32|4661.54|4660.94|86
1642404270000|2022-01-17 07:24:30|4661.42|4660.82|4661.67|4661.07|4661.67|4661.07|4661.42|4660.82|5
1642404280000|2022-01-17 07:24:40|||||||||2
1642404290000|2022-01-17 07:24:50|4661.42|4660.82|4661.17|4660.57|4661.42|4660.82|4661.17|4660.57|11
1642404300000|2022-01-17 07:25:00|4661.29|4660.69|4661.42|4660.82|4661.42|4660.82|4661.29|4660.69|5
1642404310000|2022-01-17 07:25:10|4661.29|4660.69|4661.67|4661.07|4661.67|4661.07|4661.17|4660.57|27
1642404320000|2022-01-17 07:25:20|||||||||2
1642404330000|2022-01-17 07:25:30|4661.42|4660.82|4661.17|4660.57|4661.42|4660.82|4661.17|4660.57|24
1642404340000|2022-01-17 07:25:40|4660.92|4660.32|4660.92|4660.32|4660.92|4660.32|4660.92|4660.32|18
1642404350000|2022-01-17 07:25:50|4661.17|4660.57|4661.17|4660.57|4661.17|4660.57|4661.17|4660.57|20
1642404360000|2022-01-17 07:26:00|4661.29|4660.69|4661.42|4660.82|4661.67|4661.07|4661.29|4660.69|18
1642404370000|2022-01-17 07:26:10|4661.29|4660.69|4661.42|4660.82|4661.54|4660.94|4661.29|4660.69|22
1642404380000|2022-01-17 07:26:20|4661.17|4660.57|4661.17|4660.57|4661.42|4660.82|4661.17|4660.57|8
1642404390000|2022-01-17 07:26:30|4661.42|4660.82|4661.17|4660.57|4661.42|4660.82|4661.17|4660.57|21
1642404400000|2022-01-17 07:26:40|4661.04|4660.44|4660.92|4660.32|4661.04|4660.44|4660.92|4660.32|26
1642404410000|2022-01-17 07:26:50|||||||||31
1642404420000|2022-01-17 07:27:00|4660.67|4660.07|4660.67|4660.07|4660.67|4660.07|4660.67|4660.07|6
1642404430000|2022-01-17 07:27:10|4660.54|4659.94|4660.79|4660.19|4660.79|4660.19|4660.54|4659.94|21
1642404440000|2022-01-17 07:27:20|4660.67|4660.07|4660.54|4659.94|4660.79|4660.19|4660.42|4659.82|18
1642404450000|2022-01-17 07:27:30|4660.42|4659.82|4660.54|4659.94|4660.67|4660.07|4660.42|4659.82|6
1642404460000|2022-01-17 07:27:40|4660.42|4659.82|4660.42|4659.82|4660.42|4659.82|4660.42|4659.82|0
1642404470000|2022-01-17 07:27:50|4660.17|4659.57|4660.17|4659.57|4660.29|4659.69|4660.17|4659.57|10
1642404480000|2022-01-17 07:28:00|4660.29|4659.69|4660.42|4659.82|4660.42|4659.82|4660.29|4659.69|3
1642404490000|2022-01-17 07:28:10|4660.67|4660.07|4660.42|4659.82|4660.79|4660.19|4660.42|4659.82|30
1642404500000|2022-01-17 07:28:20|4660.54|4659.94|4660.67|4660.07|4660.67|4660.07|4660.54|4659.94|1
1642404510000|2022-01-17 07:28:30|4660.42|4659.82|4660.67|4660.07|4660.67|4660.07|4660.42|4659.82|11
1642404520000|2022-01-17 07:28:40|4660.42|4659.82|4659.92|4659.32|4660.42|4659.82|4659.92|4659.32|25
1642404530000|2022-01-17 07:28:50|4659.79|4659.19|4659.92|4659.32|4659.92|4659.32|4659.79|4659.19|12
1642404540000|2022-01-17 07:29:00|4660.04|4659.44|4660.42|4659.82|4660.42|4659.82|4659.92|4659.32|35
1642404550000|2022-01-17 07:29:10|4660.67|4660.07|4660.67|4660.07|4660.92|4660.32|4660.67|4660.07|19
1642404560000|2022-01-17 07:29:20|4660.54|4659.94|4660.42|4659.82|4660.67|4660.07|4660.42|4659.82|39
1642404570000|2022-01-17 07:29:30|4660.54|4659.94|4660.17|4659.57|4660.54|4659.94|4660.17|4659.57|22
1642404580000|2022-01-17 07:29:40|4660.42|4659.82|4660.54|4659.94|4660.54|4659.94|4660.42|4659.82|18
1642404590000|2022-01-17 07:29:50|4660.42|4659.82|4660.92|4660.32|4661.17|4660.57|4660.42|4659.82|42
1642404600000|2022-01-17 07:30:00|4661.17|4660.57|4660.67|4660.07|4661.17|4660.57|4660.67|4660.07|42
1642404610000|2022-01-17 07:30:10|4660.54|4659.94|4660.67|4660.07|4660.67|4660.07|4660.54|4659.94|8
1642404620000|2022-01-17 07:30:20|4660.54|4659.94|4660.54|4659.94|4660.67|4660.07|4660.54|4659.94|1
1642404630000|2022-01-17 07:30:30|4660.42|4659.82|4660.42|4659.82|4660.42|4659.82|4660.17|4659.57|16
1642404640000|2022-01-17 07:30:40|4660.54|4659.94|4660.67|4660.07|4660.92|4660.32|4660.54|4659.94|15
1642404650000|2022-01-17 07:30:50|4660.42|4659.82|4660.42|4659.82|4660.42|4659.82|4660.42|4659.82|7
1642404660000|2022-01-17 07:31:00|4660.54|4659.94|4660.42|4659.82|4660.67|4660.07|4660.42|4659.82|14
1642404670000|2022-01-17 07:31:10|4660.54|4659.94|4660.42|4659.82|4660.54|4659.94|4660.42|4659.82|4
1642404680000|2022-01-17 07:31:20|4660.54|4659.94|4660.54|4659.94|4660.67|4660.07|4660.42|4659.82|9
1642404690000|2022-01-17 07:31:30|4660.67|4660.07|4660.42|4659.82|4660.67|4660.07|4660.42|4659.82|3
1642404700000|2022-01-17 07:31:40|4660.54|4659.94|4660.67|4660.07|4660.79|4660.19|4660.54|4659.94|13
1642404710000|2022-01-17 07:31:50|4660.54|4659.94|4660.54|4659.94|4660.67|4660.07|4660.54|4659.94|3
1642404720000|2022-01-17 07:32:00|4660.42|4659.82|4660.79|4660.19|4660.79|4660.19|4660.42|4659.82|6
1642404730000|2022-01-17 07:32:10|4660.92|4660.32|4660.92|4660.32|4660.92|4660.32|4660.92|4660.32|2
1642404740000|2022-01-17 07:32:20|4661.04|4660.44|4661.17|4660.57|4661.29|4660.69|4661.04|4660.44|16
1642404750000|2022-01-17 07:32:30|4661.42|4660.82|4661.17|4660.57|4661.67|4661.07|4661.17|4660.57|21
1642404760000|2022-01-17 07:32:40|4660.92|4660.32|4661.42|4660.82|4661.42|4660.82|4660.92|4660.32|23
1642404770000|2022-01-17 07:32:50|4661.54|4660.94|4661.67|4661.07|4661.67|4661.07|4661.54|4660.94|2
1642404780000|2022-01-17 07:33:00|4661.92|4661.32|4661.17|4660.57|4661.92|4661.32|4661.17|4660.57|49
1642404790000|2022-01-17 07:33:10|4660.92|4660.32|4660.67|4660.07|4660.92|4660.32|4660.67|4660.07|19
1642404800000|2022-01-17 07:33:20|4660.42|4659.82|4660.79|4660.19|4660.79|4660.19|4660.42|4659.82|17
1642404810000|2022-01-17 07:33:30|4660.92|4660.32|4660.67|4660.07|4660.92|4660.32|4660.67|4660.07|4
1642404820000|2022-01-17 07:33:40|||||||||4
1642404830000|2022-01-17 07:33:50|4660.79|4660.19|4660.92|4660.32|4660.92|4660.32|4660.67|4660.07|11
1642404840000|2022-01-17 07:34:00|||||||||8
1642404850000|2022-01-17 07:34:10|4661.04|4660.44|4661.04|4660.44|4661.04|4660.44|4660.92|4660.32|7
1642404860000|2022-01-17 07:34:20|4660.92|4660.32|4661.04|4660.44|4661.04|4660.44|4660.92|4660.32|1
1642404870000|2022-01-17 07:34:30|4661.17|4660.57|4660.67|4660.07|4661.17|4660.57|4660.67|4660.07|16
1642404880000|2022-01-17 07:34:40|4660.92|4660.32|4661.04|4660.44|4661.04|4660.44|4660.92|4660.32|2
1642404890000|2022-01-17 07:34:50|4661.17|4660.57|4660.92|4660.32|4661.17|4660.57|4660.67|4660.07|21
1642404900000|2022-01-17 07:35:00|4660.79|4660.19|4660.92|4660.32|4660.92|4660.32|4660.79|4660.19|13
1642404910000|2022-01-17 07:35:10|4661.17|4660.57|4661.17|4660.57|4661.17|4660.57|4661.17|4660.57|16
1642404920000|2022-01-17 07:35:20|4661.42|4660.82|4661.42|4660.82|4661.42|4660.82|4661.42|4660.82|20
1642404930000|2022-01-17 07:35:30|||||||||23
1642404940000|2022-01-17 07:35:40|4661.67|4661.07|4661.79|4661.19|4661.92|4661.32|4661.67|4661.07|18
1642404950000|2022-01-17 07:35:50|4661.92|4661.32|4661.67|4661.07|4661.92|4661.32|4661.67|4661.07|1
1642404960000|2022-01-17 07:36:00|4661.54|4660.94|4661.42|4660.82|4661.54|4660.94|4661.29|4660.69|18
1642404980000|2022-01-17 07:36:20|4661.17|4660.57|4661.17|4660.57|4661.17|4660.57|4661.17|4660.57|23
1642405000000|2022-01-17 07:36:40|4661.42|4660.82|4661.42|4660.82|4661.42|4660.82|4661.42|4660.82|12
1642405010000|2022-01-17 07:36:50|4661.54|4660.94|4661.67|4661.07|4661.67|4661.07|4661.54|4660.94|2
1642405020000|2022-01-17 07:37:00|4661.54|4660.94|4661.67|4661.07|4661.67|4661.07|4661.42|4660.82|23
1642405030000|2022-01-17 07:37:10|4661.54|4660.94|4661.67|4661.07|4661.67|4661.07|4661.42|4660.82|3
1642405040000|2022-01-17 07:37:20|4661.54|4660.94|4661.42|4660.82|4661.54|4660.94|4661.42|4660.82|3
1642405050000|2022-01-17 07:37:30|4661.17|4660.57|4660.67|4660.07|4661.17|4660.57|4660.67|4660.07|28
1642405060000|2022-01-17 07:37:40|4660.79|4660.19|4661.17|4660.57|4661.17|4660.57|4660.79|4660.19|6
1642405070000|2022-01-17 07:37:50|4661.04|4660.44|4661.17|4660.57|4661.17|4660.57|4661.04|4660.44|5
1642405080000|2022-01-17 07:38:00|4661.42|4660.82|4661.67|4661.07|4661.67|4661.07|4661.29|4660.69|20
1642405090000|2022-01-17 07:38:10|4661.79|4661.19|4661.92|4661.32|4661.92|4661.32|4661.79|4661.19|10
1642405100000|2022-01-17 07:38:20|4661.67|4661.07|4661.67|4661.07|4661.67|4661.07|4661.67|4661.07|5
1642405110000|2022-01-17 07:38:30|4661.79|4661.19|4661.79|4661.19|4661.92|4661.32|4661.79|4661.19|2
1642405120000|2022-01-17 07:38:40|4661.67|4661.07|4661.42|4660.82|4661.79|4661.19|4661.42|4660.82|12
1642405130000|2022-01-17 07:38:50|4661.54|4660.94|4661.92|4661.32|4661.92|4661.32|4661.42|4660.82|18
1642405140000|2022-01-17 07:39:00|4661.79|4661.19|4662.04|4661.44|4662.17|4661.57|4661.67|4661.07|23
1642405150000|2022-01-17 07:39:10|4662.17|4661.57|4662.17|4661.57|4662.42|4661.82|4662.17|4661.57|37
1642405160000|2022-01-17 07:39:20|4662.29|4661.69|4662.67|4662.07|4662.67|4662.07|4662.17|4661.57|26
1642405170000|2022-01-17 07:39:30|4662.92|4662.32|4662.92|4662.32|4662.92|4662.32|4662.92|4662.32|18
1642405180000|2022-01-17 07:39:40|4663.17|4662.57|4663.67|4663.07|4663.67|4663.07|4663.17|4662.57|213
1642405190000|2022-01-17 07:39:50|4663.42|4662.82|4663.17|4662.57|4663.42|4662.82|4663.17|4662.57|43
1642405200000|2022-01-17 07:40:00|4663.42|4662.82|4663.29|4662.69|4663.42|4662.82|4663.17|4662.57|26
1642405210000|2022-01-17 07:40:10|4663.42|4662.82|4663.42|4662.82|4663.42|4662.82|4663.42|4662.82|1
1642405220000|2022-01-17 07:40:20|4663.79|4663.19|4663.92|4663.32|4663.92|4663.32|4663.79|4663.19|19
1642405230000|2022-01-17 07:40:30|4663.54|4662.94|4663.67|4663.07|4663.67|4663.07|4663.54|4662.94|30
1642405240000|2022-01-17 07:40:40|4663.42|4662.82|4663.17|4662.57|4663.42|4662.82|4663.17|4662.57|5
1642405250000|2022-01-17 07:40:50|4662.92|4662.32|4662.92|4662.32|4663.04|4662.44|4662.79|4662.19|21
1642405260000|2022-01-17 07:41:00|4663.17|4662.57|4663.42|4662.82|4663.42|4662.82|4663.17|4662.57|7
1642405270000|2022-01-17 07:41:10|4663.54|4662.94|4663.42|4662.82|4663.54|4662.94|4663.17|4662.57|28
1642405280000|2022-01-17 07:41:20|4663.67|4663.07|4663.67|4663.07|4663.79|4663.19|4663.67|4663.07|20
1642405290000|2022-01-17 07:41:30|4663.54|4662.94|4662.67|4662.07|4663.54|4662.94|4662.67|4662.07|40
1642405300000|2022-01-17 07:41:40|4662.92|4662.32|4662.67|4662.07|4663.17|4662.57|4662.67|4662.07|28
1642405310000|2022-01-17 07:41:50|4662.54|4661.94|4662.67|4662.07|4662.67|4662.07|4662.42|4661.82|36
1642405320000|2022-01-17 07:42:00|4662.79|4662.19|4662.79|4662.19|4663.17|4662.57|4662.67|4662.07|6
1642405330000|2022-01-17 07:42:10|4662.92|4662.32|4662.92|4662.32|4662.92|4662.32|4662.79|4662.19|17
1642405340000|2022-01-17 07:42:20|4662.79|4662.19|4662.67|4662.07|4662.92|4662.32|4662.67|4662.07|5
1642405350000|2022-01-17 07:42:30|4662.79|4662.19|4663.17|4662.57|4663.17|4662.57|4662.67|4662.07|13
1642405360000|2022-01-17 07:42:40|4663.04|4662.44|4662.92|4662.32|4663.17|4662.57|4662.92|4662.32|11
1642405370000|2022-01-17 07:42:50|4663.04|4662.44|4662.67|4662.07|4663.04|4662.44|4662.67|4662.07|18
1642405380000|2022-01-17 07:43:00|4662.92|4662.32|4662.92|4662.32|4662.92|4662.32|4662.92|4662.32|2
1642405390000|2022-01-17 07:43:10|4663.04|4662.44|4663.42|4662.82|4663.42|4662.82|4662.92|4662.32|17
1642405400000|2022-01-17 07:43:20|4663.29|4662.69|4663.17|4662.57|4663.29|4662.69|4663.17|4662.57|7
1642405410000|2022-01-17 07:43:30|4663.04|4662.44|4662.67|4662.07|4663.04|4662.44|4662.67|4662.07|17
1642405420000|2022-01-17 07:43:40|4662.54|4661.94|4662.79|4662.19|4662.79|4662.19|4662.54|4661.94|18
1642405430000|2022-01-17 07:43:50|4662.92|4662.32|4662.67|4662.07|4662.92|4662.32|4662.67|4662.07|5
1642405440000|2022-01-17 07:44:00|4662.79|4662.19|4662.92|4662.32|4662.92|4662.32|4662.67|4662.07|10
1642405450000|2022-01-17 07:44:10|4662.79|4662.19|4662.67|4662.07|4662.79|4662.19|4662.67|4662.07|5
1642405460000|2022-01-17 07:44:20|4662.54|4661.94|4662.54|4661.94|4662.54|4661.94|4662.42|4661.82|4
1642405470000|2022-01-17 07:44:30|4662.42|4661.82|4662.92|4662.32|4662.92|4662.32|4662.42|4661.82|6
1642405480000|2022-01-17 07:44:40|4662.67|4662.07|4662.54|4661.94|4662.67|4662.07|4662.42|4661.82|8
1642405490000|2022-01-17 07:44:50|4662.67|4662.07|4662.67|4662.07|4662.67|4662.07|4662.67|4662.07|15
1642405500000|2022-01-17 07:45:00|4662.54|4661.94|4662.42|4661.82|4662.54|4661.94|4662.17|4661.57|15
1642405510000|2022-01-17 07:45:10|4662.17|4661.57|4662.17|4661.57|4662.17|4661.57|4662.17|4661.57|8
1642405520000|2022-01-17 07:45:20|4661.92|4661.32|4662.17|4661.57|4662.17|4661.57|4661.92|4661.32|25
1642405530000|2022-01-17 07:45:30|4662.42|4661.82|4662.54|4661.94|4662.67|4662.07|4662.42|4661.82|45
1642405540000|2022-01-17 07:45:40|4662.67|4662.07|4662.67|4662.07|4662.67|4662.07|4662.67|4662.07|0
1642405550000|2022-01-17 07:45:50|4662.42|4661.82|4662.29|4661.69|4662.42|4661.82|4662.17|4661.57|29
1642405560000|2022-01-17 07:46:00|4662.42|4661.82|4662.42|4661.82|4662.42|4661.82|4662.42|4661.82|1
1642405570000|2022-01-17 07:46:10|4662.17|4661.57|4662.04|4661.44|4662.17|4661.57|4661.67|4661.07|48
1642405580000|2022-01-17 07:46:20|4661.92|4661.32|4661.79|4661.19|4661.92|4661.32|4661.67|4661.07|3
1642405590000|2022-01-17 07:46:30|4661.92|4661.32|4661.92|4661.32|4661.92|4661.32|4661.92|4661.32|0
1642405600000|2022-01-17 07:46:40|4661.67|4661.07|4661.67|4661.07|4661.67|4661.07|4661.67|4661.07|6
1642405610000|2022-01-17 07:46:50|4662.17|4661.57|4662.17|4661.57|4662.17|4661.57|4662.17|4661.57|12
1642405620000|2022-01-17 07:47:00|4662.42|4661.82|4662.42|4661.82|4662.42|4661.82|4662.17|4661.57|17
1642405640000|2022-01-17 07:47:20|4662.29|4661.69|4662.17|4661.57|4662.29|4661.69|4662.17|4661.57|5
1642405650000|2022-01-17 07:47:30|||||||||1
1642405660000|2022-01-17 07:47:40|4662.04|4661.44|4661.92|4661.32|4662.04|4661.44|4661.92|4661.32|5
1642405670000|2022-01-17 07:47:50|4661.79|4661.19|4662.17|4661.57|4662.17|4661.57|4661.79|4661.19|4
1642405680000|2022-01-17 07:48:00|4662.04|4661.44|4661.79|4661.19|4662.04|4661.44|4661.79|4661.19|14
1642405690000|2022-01-17 07:48:10|4661.67|4661.07|4661.92|4661.32|4661.92|4661.32|4661.67|4661.07|16
1642405700000|2022-01-17 07:48:20|4661.67|4661.07|4661.67|4661.07|4661.79|4661.19|4661.67|4661.07|12
1642405710000|2022-01-17 07:48:30|4661.92|4661.32|4661.17|4660.57|4661.92|4661.32|4661.17|4660.57|16
1642405720000|2022-01-17 07:48:40|4661.42|4660.82|4661.67|4661.07|4661.67|4661.07|4661.42|4660.82|12
1642405730000|2022-01-17 07:48:50|4661.54|4660.94|4661.67|4661.07|4661.67|4661.07|4661.42|4660.82|9
1642405740000|2022-01-17 07:49:00|4661.79|4661.19|4661.67|4661.07|4661.92|4661.32|4661.67|4661.07|12
1642405750000|2022-01-17 07:49:10|4661.79|4661.19|4661.67|4661.07|4661.79|4661.19|4661.67|4661.07|9
1642405760000|2022-01-17 07:49:20|4661.42|4660.82|4661.17|4660.57|4661.42|4660.82|4661.17|4660.57|17
1642405770000|2022-01-17 07:49:30|||||||||1
1642405780000|2022-01-17 07:49:40|||||||||3
1642405800000|2022-01-17 07:50:00|4661.42|4660.82|4661.17|4660.57|4661.42|4660.82|4661.17|4660.57|19
1642405810000|2022-01-17 07:50:10|4661.42|4660.82|4661.17|4660.57|4661.42|4660.82|4661.17|4660.57|11
1642405820000|2022-01-17 07:50:20|4661.29|4660.69|4661.29|4660.69|4661.29|4660.69|4661.17|4660.57|5
1642405830000|2022-01-17 07:50:30|4661.17|4660.57|4661.17|4660.57|4661.17|4660.57|4661.17|4660.57|3
1642405840000|2022-01-17 07:50:40|4661.04|4660.44|4661.04|4660.44|4661.04|4660.44|4661.04|4660.44|21
1642405850000|2022-01-17 07:50:50|4660.92|4660.32|4660.79|4660.19|4660.92|4660.32|4660.79|4660.19|3
1642405860000|2022-01-17 07:51:00|4660.92|4660.32|4660.67|4660.07|4660.92|4660.32|4660.67|4660.07|8
1642405870000|2022-01-17 07:51:10|4660.92|4660.32|4661.17|4660.57|4661.17|4660.57|4660.92|4660.32|16
1642405880000|2022-01-17 07:51:20|4661.04|4660.44|4661.04|4660.44|4661.04|4660.44|4661.04|4660.44|0
1642405890000|2022-01-17 07:51:30|4660.92|4660.32|4660.92|4660.32|4661.04|4660.44|4660.92|4660.32|1
1642405900000|2022-01-17 07:51:40|4661.04|4660.44|4661.04|4660.44|4661.04|4660.44|4661.04|4660.44|3
1642405910000|2022-01-17 07:51:50|4661.17|4660.57|4661.17|4660.57|4661.17|4660.57|4661.17|4660.57|1
1642405920000|2022-01-17 07:52:00|4661.42|4660.82|4661.42|4660.82|4661.42|4660.82|4661.42|4660.82|23
1642405930000|2022-01-17 07:52:10|||||||||6
1642405940000|2022-01-17 07:52:20|4661.29|4660.69|4661.29|4660.69|4661.29|4660.69|4661.29|4660.69|2
1642405960000|2022-01-17 07:52:40|4661.17|4660.57|4661.17|4660.57|4661.17|4660.57|4661.17|4660.57|2
1642405970000|2022-01-17 07:52:50|||||||||1
1642405980000|2022-01-17 07:53:00|4660.92|4660.32|4660.92|4660.32|4661.04|4660.44|4660.92|4660.32|25
1642405990000|2022-01-17 07:53:10|4660.79|4660.19|4660.67|4660.07|4660.92|4660.32|4660.67|4660.07|1
1642406000000|2022-01-17 07:53:20|4660.79|4660.19|4660.79|4660.19|4660.79|4660.19|4660.79|4660.19|1
1642406010000|2022-01-17 07:53:30|4660.67|4660.07|4660.54|4659.94|4660.67|4660.07|4660.54|4659.94|25
1642406020000|2022-01-17 07:53:40|4660.42|4659.82|4659.42|4658.82|4660.42|4659.82|4659.42|4658.82|54
1642406030000|2022-01-17 07:53:50|4660.42|4659.82|4660.92|4660.32|4660.92|4660.32|4660.42|4659.82|164
1642406040000|2022-01-17 07:54:00|4661.17|4660.57|4661.17|4660.57|4661.17|4660.57|4661.17|4660.57|12
1642406050000|2022-01-17 07:54:10|4661.29|4660.69|4661.67|4661.07|4661.67|4661.07|4661.29|4660.69|41
1642406060000|2022-01-17 07:54:20|4661.92|4661.32|4660.92|4660.32|4661.92|4661.32|4660.92|4660.32|270
1642406070000|2022-01-17 07:54:30|4661.04|4660.44|4661.17|4660.57|4661.17|4660.57|4661.04|4660.44|1
1642406080000|2022-01-17 07:54:40|4661.04|4660.44|4661.17|4660.57|4661.17|4660.57|4660.79|4660.19|16
1642406090000|2022-01-17 07:54:50|4661.42|4660.82|4661.42|4660.82|4661.42|4660.82|4661.17|4660.57|10
1642406100000|2022-01-17 07:55:00|4661.29|4660.69|4661.17|4660.57|4661.42|4660.82|4661.17|4660.57|4
1642406110000|2022-01-17 07:55:10|4661.04|4660.44|4661.04|4660.44|4661.04|4660.44|4661.04|4660.44|11
1642406120000|2022-01-17 07:55:20|4660.92|4660.32|4660.79|4660.19|4660.92|4660.32|4660.79|4660.19|7
1642406130000|2022-01-17 07:55:30|4660.92|4660.32|4661.17|4660.57|4661.17|4660.57|4660.92|4660.32|4
1642406140000|2022-01-17 07:55:40|4661.29|4660.69|4661.54|4660.94|4661.54|4660.94|4661.29|4660.69|8
1642406150000|2022-01-17 07:55:50|4661.67|4661.07|4661.54|4660.94|4661.67|4661.07|4661.42|4660.82|7
1642406160000|2022-01-17 07:56:00|4661.67|4661.07|4661.67|4661.07|4661.79|4661.19|4661.42|4660.82|29
1642406170000|2022-01-17 07:56:10|4661.79|4661.19|4661.67|4661.07|4661.92|4661.32|4661.67|4661.07|6
1642406180000|2022-01-17 07:56:20|4661.79|4661.19|4661.79|4661.19|4661.79|4661.19|4661.79|4661.19|3
1642406190000|2022-01-17 07:56:30|||||||||1
1642406200000|2022-01-17 07:56:40|4661.92|4661.32|4661.79|4661.19|4662.04|4661.44|4661.79|4661.19|7
1642406210000|2022-01-17 07:56:50|4661.92|4661.32|4662.17|4661.57|4662.17|4661.57|4661.92|4661.32|8
1642406220000|2022-01-17 07:57:00|4662.42|4661.82|4662.79|4662.19|4662.92|4662.32|4662.42|4661.82|62
1642406230000|2022-01-17 07:57:10|4662.92|4662.32|4662.79|4662.19|4663.17|4662.57|4662.79|4662.19|40
1642406240000|2022-01-17 07:57:20|4662.92|4662.32|4663.17|4662.57|4663.17|4662.57|4662.92|4662.32|3
1642406250000|2022-01-17 07:57:30|4663.04|4662.44|4663.17|4662.57|4663.17|4662.57|4663.04|4662.44|13
1642406260000|2022-01-17 07:57:40|4663.04|4662.44|4662.79|4662.19|4663.04|4662.44|4662.67|4662.07|31
1642406270000|2022-01-17 07:57:50|4662.67|4662.07|4662.54|4661.94|4662.67|4662.07|4662.54|4661.94|4
1642406280000|2022-01-17 07:58:00|4662.67|4662.07|4662.79|4662.19|4662.92|4662.32|4662.67|4662.07|22
1642406290000|2022-01-17 07:58:10|4662.92|4662.32|4662.79|4662.19|4662.92|4662.32|4662.79|4662.19|7
1642406300000|2022-01-17 07:58:20|4662.67|4662.07|4662.29|4661.69|4662.67|4662.07|4662.17|4661.57|13
1642406310000|2022-01-17 07:58:30|4662.04|4661.44|4662.29|4661.69|4662.29|4661.69|4661.67|4661.07|12
1642406320000|2022-01-17 07:58:40|4662.42|4661.82|4663.04|4662.44|4663.04|4662.44|4662.42|4661.82|6
1642406330000|2022-01-17 07:58:50|4662.92|4662.32|4663.29|4662.69|4663.29|4662.69|4662.92|4662.32|54
1642406340000|2022-01-17 07:59:00|4663.17|4662.57|4663.04|4662.44|4663.42|4662.82|4663.04|4662.44|17
1642406350000|2022-01-17 07:59:10|4662.92|4662.32|4662.67|4662.07|4663.17|4662.57|4662.67|4662.07|30
1642406360000|2022-01-17 07:59:20|4662.54|4661.94|4662.67|4662.07|4662.67|4662.07|4662.42|4661.82|19
1642406370000|2022-01-17 07:59:30|4662.79|4662.19|4662.67|4662.07|4662.79|4662.19|4662.54|4661.94|20
1642406380000|2022-01-17 07:59:40|4662.42|4661.82|4662.17|4661.57|4662.42|4661.82|4662.17|4661.57|4
1642406390000|2022-01-17 07:59:50|4661.92|4661.32|4661.79|4661.19|4662.04|4661.44|4661.79|4661.19|5
1642406400000|2022-01-17 08:00:00|4661.67|4661.07|4661.67|4661.07|4662.92|4662.32|4661.42|4660.82|171
1642406410000|2022-01-17 08:00:10|4661.79|4661.19|4661.67|4661.07|4661.79|4661.19|4660.92|4660.32|52
1642406420000|2022-01-17 08:00:20|4661.79|4661.19|4662.04|4661.44|4662.17|4661.57|4661.04|4660.44|95
1642406430000|2022-01-17 08:00:30|4662.17|4661.57|4662.17|4661.57|4662.92|4662.32|4662.04|4661.44|91
1642406440000|2022-01-17 08:00:40|4662.42|4661.82|4663.17|4662.57|4663.67|4663.07|4662.42|4661.82|79
1642406450000|2022-01-17 08:00:50|4663.42|4662.82|4663.29|4662.69|4663.67|4663.07|4662.92|4662.32|47
1642406460000|2022-01-17 08:01:00|4663.17|4662.57|4662.17|4661.57|4663.17|4662.57|4662.17|4661.57|27
1642406470000|2022-01-17 08:01:10|4661.92|4661.32|4660.67|4660.07|4661.92|4661.32|4660.54|4659.94|65
1642406480000|2022-01-17 08:01:20|4660.79|4660.19|4660.67|4660.07|4661.04|4660.44|4660.67|4660.07|22
1642406490000|2022-01-17 08:01:30|4660.92|4660.32|4660.92|4660.32|4660.92|4660.32|4660.17|4659.57|48
1642406500000|2022-01-17 08:01:40|4660.67|4660.07|4660.17|4659.57|4660.79|4660.19|4659.92|4659.32|23
1642406510000|2022-01-17 08:01:50|4660.29|4659.69|4659.92|4659.32|4660.42|4659.82|4659.92|4659.32|24
1642406520000|2022-01-17 08:02:00|4659.67|4659.07|4658.42|4657.82|4659.67|4659.07|4658.42|4657.82|107
1642406530000|2022-01-17 08:02:10|4658.67|4658.07|4658.17|4657.57|4658.79|4658.19|4658.17|4657.57|55
1642406540000|2022-01-17 08:02:20|4658.29|4657.69|4658.42|4657.82|4658.79|4658.19|4657.92|4657.32|95
1642406550000|2022-01-17 08:02:30|4658.67|4658.07|4658.92|4658.32|4658.92|4658.32|4658.67|4658.07|56
1642406560000|2022-01-17 08:02:40|4658.79|4658.19|4659.42|4658.82|4659.42|4658.82|4658.67|4658.07|42
1642406570000|2022-01-17 08:02:50|4659.54|4658.94|4659.92|4659.32|4659.92|4659.32|4659.54|4658.94|21
1642406580000|2022-01-17 08:03:00|4659.67|4659.07|4658.17|4657.57|4659.67|4659.07|4658.17|4657.57|120
1642406590000|2022-01-17 08:03:10|4657.67|4657.07|4658.42|4657.82|4658.54|4657.94|4657.67|4657.07|33
1642406600000|2022-01-17 08:03:20|4658.29|4657.69|4658.67|4658.07|4658.92|4658.32|4658.17|4657.57|56
1642406610000|2022-01-17 08:03:30|4658.54|4657.94|4658.67|4658.07|4658.67|4658.07|4658.17|4657.57|32
1642406620000|2022-01-17 08:03:40|4658.54|4657.94|4658.29|4657.69|4658.54|4657.94|4658.17|4657.57|41
1642406630000|2022-01-17 08:03:50|4658.42|4657.82|4659.29|4658.69|4659.42|4658.82|4658.29|4657.69|33
1642406640000|2022-01-17 08:04:00|4659.42|4658.82|4658.92|4658.32|4659.42|4658.82|4658.92|4658.32|73
1642406650000|2022-01-17 08:04:10|4658.67|4658.07|4658.54|4657.94|4658.67|4658.07|4658.54|4657.94|9
1642406660000|2022-01-17 08:04:20|4658.67|4658.07|4659.17|4658.57|4659.17|4658.57|4658.42|4657.82|50
1642406670000|2022-01-17 08:04:30|4659.04|4658.44|4659.17|4658.57|4659.29|4658.69|4659.04|4658.44|32
1642406680000|2022-01-17 08:04:40|4659.04|4658.44|4659.42|4658.82|4659.42|4658.82|4659.04|4658.44|59
1642406690000|2022-01-17 08:04:50|4659.17|4658.57|4659.42|4658.82|4659.42|4658.82|4659.17|4658.57|20
1642406700000|2022-01-17 08:05:00|4659.29|4658.69|4658.92|4658.32|4659.29|4658.69|4658.42|4657.82|31
1642406710000|2022-01-17 08:05:10|4659.17|4658.57|4658.29|4657.69|4659.17|4658.57|4658.17|4657.57|40
1642406720000|2022-01-17 08:05:20|4657.92|4657.32|4657.42|4656.82|4657.92|4657.32|4657.17|4656.57|78
1642406730000|2022-01-17 08:05:30|4657.67|4657.07|4657.92|4657.32|4657.92|4657.32|4657.67|4657.07|21
1642406740000|2022-01-17 08:05:40|4657.42|4656.82|4657.54|4656.94|4657.54|4656.94|4657.29|4656.69|27
1642406750000|2022-01-17 08:05:50|4657.42|4656.82|4657.67|4657.07|4657.67|4657.07|4657.17|4656.57|17
1642406760000|2022-01-17 08:06:00|4657.92|4657.32|4658.04|4657.44|4658.04|4657.44|4657.54|4656.94|33
1642406770000|2022-01-17 08:06:10|4657.92|4657.32|4656.92|4656.32|4658.17|4657.57|4656.92|4656.32|42
1642406780000|2022-01-17 08:06:20|4656.79|4656.19|4656.92|4656.32|4657.17|4656.57|4656.79|4656.19|68
1642406790000|2022-01-17 08:06:30|4656.54|4655.94|4656.67|4656.07|4656.67|4656.07|4656.42|4655.82|35
1642406800000|2022-01-17 08:06:40|4656.79|4656.19|4656.67|4656.07|4656.79|4656.19|4656.42|4655.82|28
1642406810000|2022-01-17 08:06:50|4656.54|4655.94|4656.67|4656.07|4656.67|4656.07|4656.42|4655.82|27
1642406820000|2022-01-17 08:07:00|4656.42|4655.82|4655.92|4655.32|4656.42|4655.82|4655.92|4655.32|68
1642406830000|2022-01-17 08:07:10|4656.04|4655.44|4656.42|4655.82|4656.42|4655.82|4655.92|4655.32|5
1642406840000|2022-01-17 08:07:20|4656.17|4655.57|4656.17|4655.57|4656.42|4655.82|4655.92|4655.32|66
1642406850000|2022-01-17 08:07:30|4655.92|4655.32|4656.29|4655.69|4656.29|4655.69|4655.92|4655.32|27
1642406860000|2022-01-17 08:07:40|4656.17|4655.57|4656.42|4655.82|4656.42|4655.82|4656.04|4655.44|15
1642406870000|2022-01-17 08:07:50|4656.79|4656.19|4657.17|4656.57|4657.67|4657.07|4656.67|4656.07|91
1642406880000|2022-01-17 08:08:00|4657.04|4656.44|4656.67|4656.07|4657.17|4656.57|4656.67|4656.07|50
1642406890000|2022-01-17 08:08:10|4656.79|4656.19|4656.92|4656.32|4657.04|4656.44|4656.67|4656.07|36
1642406900000|2022-01-17 08:08:20|4657.17|4656.57|4656.92|4656.32|4657.42|4656.82|4656.92|4656.32|53
1642406910000|2022-01-17 08:08:30|4656.67|4656.07|4657.17|4656.57|4657.17|4656.57|4656.67|4656.07|11
1642406930000|2022-01-17 08:08:50|4656.92|4656.32|4656.92|4656.32|4656.92|4656.32|4656.92|4656.32|28
1642406940000|2022-01-17 08:09:00|4657.17|4656.57|4657.29|4656.69|4657.42|4656.82|4657.17|4656.57|26
1642406950000|2022-01-17 08:09:10|4657.42|4656.82|4658.29|4657.69|4658.29|4657.69|4657.42|4656.82|48
1642406960000|2022-01-17 08:09:20|4658.17|4657.57|4656.92|4656.32|4658.17|4657.57|4656.92|4656.32|43
1642406970000|2022-01-17 08:09:30|4657.04|4656.44|4657.17|4656.57|4657.42|4656.82|4656.92|4656.32|18
1642406980000|2022-01-17 08:09:40|4657.04|4656.44|4657.17|4656.57|4657.42|4656.82|4656.92|4656.32|39
1642406990000|2022-01-17 08:09:50|4657.42|4656.82|4657.29|4656.69|4657.42|4656.82|4657.17|4656.57|9
1642407000000|2022-01-17 08:10:00|4657.42|4656.82|4657.67|4657.07|4657.67|4657.07|4657.42|4656.82|37
1642407010000|2022-01-17 08:10:10|4657.92|4657.32|4657.67|4657.07|4657.92|4657.32|4657.67|4657.07|21
1642407020000|2022-01-17 08:10:20|4657.54|4656.94|4657.17|4656.57|4657.67|4657.07|4656.92|4656.32|41
1642407030000|2022-01-17 08:10:30|4657.29|4656.69|4656.79|4656.19|4657.29|4656.69|4656.79|4656.19|33
1642407040000|2022-01-17 08:10:40|4656.92|4656.32|4656.29|4655.69|4656.92|4656.32|4656.04|4655.44|67
1642407050000|2022-01-17 08:10:50|4656.17|4655.57|4656.67|4656.07|4656.67|4656.07|4656.17|4655.57|51
1642407060000|2022-01-17 08:11:00|4656.54|4655.94|4656.79|4656.19|4656.92|4656.32|4656.54|4655.94|22
1642407070000|2022-01-17 08:11:10|4656.67|4656.07|4656.54|4655.94|4656.92|4656.32|4656.42|4655.82|10
1642407080000|2022-01-17 08:11:20|4656.17|4655.57|4656.67|4656.07|4656.67|4656.07|4656.17|4655.57|76
1642407090000|2022-01-17 08:11:30|4656.54|4655.94|4656.17|4655.57|4656.54|4655.94|4656.17|4655.57|15
1642407100000|2022-01-17 08:11:40|4655.92|4655.32|4655.54|4654.94|4655.92|4655.32|4655.42|4654.82|80
1642407110000|2022-01-17 08:11:50|4655.67|4655.07|4656.67|4656.07|4656.67|4656.07|4655.42|4654.82|58
1642407120000|2022-01-17 08:12:00|4656.54|4655.94|4656.17|4655.57|4656.67|4656.07|4655.92|4655.32|39
1642407130000|2022-01-17 08:12:10|4655.92|4655.32|4655.92|4655.32|4656.04|4655.44|4655.67|4655.07|36
1642407140000|2022-01-17 08:12:20|4655.67|4655.07|4656.17|4655.57|4656.92|4656.32|4655.67|4655.07|103
1642407150000|2022-01-17 08:12:30|4656.29|4655.69|4656.67|4656.07|4656.67|4656.07|4656.17|4655.57|21
1642407160000|2022-01-17 08:12:40|4656.92|4656.32|4656.79|4656.19|4656.92|4656.32|4656.67|4656.07|11
1642407170000|2022-01-17 08:12:50|4656.67|4656.07|4656.42|4655.82|4656.67|4656.07|4656.42|4655.82|13
1642407180000|2022-01-17 08:13:00|4656.54|4655.94|4656.42|4655.82|4656.67|4656.07|4656.17|4655.57|38
1642407190000|2022-01-17 08:13:10|4656.29|4655.69|4656.42|4655.82|4656.42|4655.82|4656.17|4655.57|51
1642407200000|2022-01-17 08:13:20|4656.29|4655.69|4656.29|4655.69|4656.29|4655.69|4656.04|4655.44|27
1642407210000|2022-01-17 08:13:30|4656.17|4655.57|4656.42|4655.82|4656.42|4655.82|4656.04|4655.44|5
1642407220000|2022-01-17 08:13:40|4656.17|4655.57|4655.92|4655.32|4656.17|4655.57|4655.67|4655.07|14
1642407230000|2022-01-17 08:13:50|4656.04|4655.44|4655.92|4655.32|4656.17|4655.57|4655.92|4655.32|23
1642407240000|2022-01-17 08:14:00|4655.54|4654.94|4655.17|4654.57|4655.54|4654.94|4654.92|4654.32|39
1642407250000|2022-01-17 08:14:10|4655.29|4654.69|4654.92|4654.32|4655.42|4654.82|4654.92|4654.32|49
1642407260000|2022-01-17 08:14:20|4655.17|4654.57|4655.17|4654.57|4655.42|4654.82|4655.17|4654.57|25
1642407270000|2022-01-17 08:14:30|4655.29|4654.69|4655.67|4655.07|4655.67|4655.07|4654.92|4654.32|79
1642407280000|2022-01-17 08:14:40|4655.42|4654.82|4655.42|4654.82|4655.67|4655.07|4655.17|4654.57|76
1642407290000|2022-01-17 08:14:50|4655.54|4654.94|4655.67|4655.07|4655.92|4655.32|4655.42|4654.82|33
1642407300000|2022-01-17 08:15:00|4655.79|4655.19|4655.92|4655.32|4656.04|4655.44|4654.92|4654.32|67
1642407310000|2022-01-17 08:15:10|4655.79|4655.19|4655.42|4654.82|4655.79|4655.19|4655.42|4654.82|31
1642407320000|2022-01-17 08:15:20|4655.54|4654.94|4655.79|4655.19|4655.92|4655.32|4655.54|4654.94|35
1642407330000|2022-01-17 08:15:30|4655.92|4655.32|4656.04|4655.44|4656.04|4655.44|4655.79|4655.19|22
1642407340000|2022-01-17 08:15:40|4656.17|4655.57|4656.17|4655.57|4656.17|4655.57|4655.92|4655.32|31
1642407350000|2022-01-17 08:15:50|4656.42|4655.82|4656.54|4655.94|4656.92|4656.32|4656.42|4655.82|79
1642407360000|2022-01-17 08:16:00|4656.42|4655.82|4656.92|4656.32|4656.92|4656.32|4656.42|4655.82|11
1642407370000|2022-01-17 08:16:10|4657.42|4656.82|4657.42|4656.82|4657.67|4657.07|4657.42|4656.82|87
1642407380000|2022-01-17 08:16:20|4657.67|4657.07|4657.67|4657.07|4657.67|4657.07|4657.42|4656.82|27
1642407390000|2022-01-17 08:16:30|4657.54|4656.94|4657.29|4656.69|4657.67|4657.07|4657.17|4656.57|7
1642407400000|2022-01-17 08:16:40|4657.42|4656.82|4656.67|4656.07|4657.67|4657.07|4656.67|4656.07|24
1642407410000|2022-01-17 08:16:50|4656.79|4656.19|4656.92|4656.32|4657.17|4656.57|4656.79|4656.19|38
1642407420000|2022-01-17 08:17:00|4657.17|4656.57|4656.42|4655.82|4657.17|4656.57|4656.42|4655.82|41
1642407430000|2022-01-17 08:17:10|4656.54|4655.94|4656.17|4655.57|4656.92|4656.32|4656.17|4655.57|26
1642407440000|2022-01-17 08:17:20|4656.42|4655.82|4655.67|4655.07|4656.42|4655.82|4655.67|4655.07|41
1642407450000|2022-01-17 08:17:30|4655.42|4654.82|4655.42|4654.82|4655.54|4654.94|4655.17|4654.57|38
1642407460000|2022-01-17 08:17:40|4655.67|4655.07|4656.54|4655.94|4656.67|4656.07|4655.67|4655.07|24
1642407470000|2022-01-17 08:17:50|4656.67|4656.07|4656.92|4656.32|4657.04|4656.44|4656.42|4655.82|26
1642407480000|2022-01-17 08:18:00|4657.17|4656.57|4657.92|4657.32|4658.17|4657.57|4657.17|4656.57|32
1642407490000|2022-01-17 08:18:10|4657.67|4657.07|4657.54|4656.94|4657.92|4657.32|4657.42|4656.82|25
1642407500000|2022-01-17 08:18:20|4657.42|4656.82|4658.17|4657.57|4658.17|4657.57|4657.42|4656.82|9
1642407510000|2022-01-17 08:18:30|4658.04|4657.44|4657.67|4657.07|4658.17|4657.57|4657.54|4656.94|25
1642407520000|2022-01-17 08:18:40|4657.79|4657.19|4658.04|4657.44|4658.04|4657.44|4657.67|4657.07|16
1642407530000|2022-01-17 08:18:50|4658.17|4657.57|4658.42|4657.82|4658.67|4658.07|4657.92|4657.32|61
1642407540000|2022-01-17 08:19:00|4658.17|4657.57|4658.17|4657.57|4658.42|4657.82|4658.04|4657.44|17
1642407550000|2022-01-17 08:19:10|4658.29|4657.69|4658.29|4657.69|4658.42|4657.82|4658.29|4657.69|2
1642407560000|2022-01-17 08:19:20|4658.17|4657.57|4658.04|4657.44|4658.29|4657.69|4657.92|4657.32|8
1642407570000|2022-01-17 08:19:30|4657.92|4657.32|4657.92|4657.32|4658.17|4657.57|4657.54|4656.94|21
1642407580000|2022-01-17 08:19:40|4658.17|4657.57|4658.17|4657.57|4658.42|4657.82|4658.17|4657.57|39
1642407590000|2022-01-17 08:19:50|4658.29|4657.69|4658.17|4657.57|4658.42|4657.82|4658.17|4657.57|21
1642407600000|2022-01-17 08:20:00|4658.29|4657.69|4659.29|4658.69|4659.42|4658.82|4658.29|4657.69|77
1642407610000|2022-01-17 08:20:10|4659.17|4658.57|4658.92|4658.32|4659.42|4658.82|4658.92|4658.32|130
1642407620000|2022-01-17 08:20:20|4659.04|4658.44|4658.42|4657.82|4659.04|4658.44|4658.42|4657.82|91
1642407630000|2022-01-17 08:20:30|4658.67|4658.07|4658.29|4657.69|4658.92|4658.32|4658.17|4657.57|39
1642407640000|2022-01-17 08:20:40|4658.17|4657.57|4658.17|4657.57|4658.42|4657.82|4658.04|4657.44|36
1642407650000|2022-01-17 08:20:50|4658.04|4657.44|4658.42|4657.82|4658.42|4657.82|4658.04|4657.44|22
1642407660000|2022-01-17 08:21:00|4658.17|4657.57|4658.04|4657.44|4658.17|4657.57|4657.79|4657.19|63
1642407670000|2022-01-17 08:21:10|4657.92|4657.32|4658.04|4657.44|4658.04|4657.44|4657.92|4657.32|4
1642407680000|2022-01-17 08:21:20|4658.17|4657.57|4658.42|4657.82|4658.42|4657.82|4658.04|4657.44|13
1642407690000|2022-01-17 08:21:30|4658.54|4657.94|4658.67|4658.07|4658.92|4658.32|4658.29|4657.69|59
1642407700000|2022-01-17 08:21:40|4658.42|4657.82|4658.42|4657.82|4658.42|4657.82|4658.17|4657.57|53
1642407710000|2022-01-17 08:21:50|4658.54|4657.94|4658.29|4657.69|4658.67|4658.07|4658.17|4657.57|27
1642407720000|2022-01-17 08:22:00|4658.42|4657.82|4657.67|4657.07|4658.42|4657.82|4657.67|4657.07|36
1642407730000|2022-01-17 08:22:10|4657.79|4657.19|4657.42|4656.82|4657.92|4657.32|4657.17|4656.57|37
1642407740000|2022-01-17 08:22:20|4657.54|4656.94|4657.67|4657.07|4657.67|4657.07|4657.42|4656.82|3
1642407750000|2022-01-17 08:22:30|4657.92|4657.32|4657.92|4657.32|4658.17|4657.57|4657.79|4657.19|20
1642407760000|2022-01-17 08:22:40|4658.04|4657.44|4658.17|4657.57|4658.17|4657.57|4657.92|4657.32|37
1642407770000|2022-01-17 08:22:50|4658.29|4657.69|4659.29|4658.69|4659.29|4658.69|4658.29|4657.69|67
1642407780000|2022-01-17 08:23:00|4659.42|4658.82|4659.17|4658.57|4659.67|4659.07|4659.17|4658.57|98
1642407790000|2022-01-17 08:23:10|4659.29|4658.69|4659.42|4658.82|4659.42|4658.82|4659.17|4658.57|11
1642407800000|2022-01-17 08:23:20|4659.29|4658.69|4659.29|4658.69|4659.42|4658.82|4659.17|4658.57|44
1642407810000|2022-01-17 08:23:30|4659.42|4658.82|4659.42|4658.82|4659.54|4658.94|4659.17|4658.57|22
1642407820000|2022-01-17 08:23:40|4659.17|4658.57|4659.54|4658.94|4659.54|4658.94|4659.17|4658.57|28
1642407830000|2022-01-17 08:23:50|4659.67|4659.07|4659.54|4658.94|4659.67|4659.07|4659.29|4658.69|32
1642407840000|2022-01-17 08:24:00|4659.29|4658.69|4659.67|4659.07|4659.67|4659.07|4659.17|4658.57|59
1642407850000|2022-01-17 08:24:10|4659.79|4659.19|4659.92|4659.32|4659.92|4659.32|4659.67|4659.07|5
1642407860000|2022-01-17 08:24:20|4659.67|4659.07|4659.54|4658.94|4659.67|4659.07|4659.54|4658.94|20
1642407870000|2022-01-17 08:24:30|4659.67|4659.07|4659.17|4658.57|4659.67|4659.07|4659.17|4658.57|21
1642407880000|2022-01-17 08:24:40|4658.92|4658.32|4659.29|4658.69|4659.29|4658.69|4658.92|4658.32|13
1642407890000|2022-01-17 08:24:50|4659.42|4658.82|4659.67|4659.07|4659.79|4659.19|4659.42|4658.82|23
1642407900000|2022-01-17 08:25:00|4659.79|4659.19|4659.67|4659.07|4659.79|4659.19|4659.67|4659.07|26
1642407910000|2022-01-17 08:25:10|4659.79|4659.19|4660.04|4659.44|4660.17|4659.57|4659.79|4659.19|37
1642407920000|2022-01-17 08:25:20|4659.92|4659.32|4660.42|4659.82|4660.67|4660.07|4659.92|4659.32|35
1642407930000|2022-01-17 08:25:30|4660.17|4659.57|4659.92|4659.32|4660.42|4659.82|4659.92|4659.32|52
1642407940000|2022-01-17 08:25:40|4660.17|4659.57|4660.17|4659.57|4660.17|4659.57|4659.92|4659.32|29
1642407950000|2022-01-17 08:25:50|4660.04|4659.44|4659.42|4658.82|4660.17|4659.57|4659.42|4658.82|36
1642407960000|2022-01-17 08:26:00|4659.54|4658.94|4659.42|4658.82|4659.54|4658.94|4659.42|4658.82|9
1642407970000|2022-01-17 08:26:10|4659.17|4658.57|4659.42|4658.82|4659.42|4658.82|4659.17|4658.57|22
1642407980000|2022-01-17 08:26:20|4659.17|4658.57|4659.42|4658.82|4659.42|4658.82|4659.17|4658.57|5
1642407990000|2022-01-17 08:26:30|4659.29|4658.69|4660.17|4659.57|4660.42|4659.82|4658.92|4658.32|233
1642408000000|2022-01-17 08:26:40|4660.29|4659.69|4660.17|4659.57|4660.29|4659.69|4660.17|4659.57|27
1642408010000|2022-01-17 08:26:50|4660.29|4659.69|4660.92|4660.32|4660.92|4660.32|4660.29|4659.69|62
1642408020000|2022-01-17 08:27:00|4661.42|4660.82|4661.67|4661.07|4661.67|4661.07|4661.42|4660.82|196
1642408030000|2022-01-17 08:27:10|4661.92|4661.32|4662.42|4661.82|4662.42|4661.82|4661.67|4661.07|271
1642408040000|2022-01-17 08:27:20|4662.17|4661.57|4661.92|4661.32|4662.17|4661.57|4661.92|4661.32|119
1642408050000|2022-01-17 08:27:30|4662.17|4661.57|4662.79|4662.19|4662.79|4662.19|4662.04|4661.44|64
1642408060000|2022-01-17 08:27:40|4662.92|4662.32|4662.67|4662.07|4662.92|4662.32|4662.67|4662.07|26
1642408070000|2022-01-17 08:27:50|4662.92|4662.32|4662.42|4661.82|4662.92|4662.32|4662.17|4661.57|41
1642408080000|2022-01-17 08:28:00|4662.17|4661.57|4661.92|4661.32|4662.17|4661.57|4661.92|4661.32|10
1642408090000|2022-01-17 08:28:10|4662.04|4661.44|4662.42|4661.82|4662.54|4661.94|4662.04|4661.44|37
1642408100000|2022-01-17 08:28:20|4662.54|4661.94|4662.54|4661.94|4662.92|4662.32|4662.42|4661.82|42
1642408110000|2022-01-17 08:28:30|4662.67|4662.07|4662.92|4662.32|4662.92|4662.32|4662.42|4661.82|31
1642408120000|2022-01-17 08:28:40|4663.17|4662.57|4663.17|4662.57|4663.29|4662.69|4663.17|4662.57|35
1642408130000|2022-01-17 08:28:50|4662.92|4662.32|4663.17|4662.57|4663.17|4662.57|4662.92|4662.32|37
1642408140000|2022-01-17 08:29:00|4662.92|4662.32|4662.54|4661.94|4662.92|4662.32|4662.42|4661.82|26
1642408150000|2022-01-17 08:29:10|4662.67|4662.07|4662.67|4662.07|4662.92|4662.32|4662.67|4662.07|8
1642408160000|2022-01-17 08:29:20|||||||||1
1642408170000|2022-01-17 08:29:30|4662.92|4662.32|4662.92|4662.32|4663.17|4662.57|4662.79|4662.19|53
1642408180000|2022-01-17 08:29:40|4663.04|4662.44|4663.17|4662.57|4663.17|4662.57|4662.92|4662.32|20
1642408190000|2022-01-17 08:29:50|4663.42|4662.82|4663.17|4662.57|4663.42|4662.82|4663.17|4662.57|33
1642408200000|2022-01-17 08:30:00|4663.67|4663.07|4663.67|4663.07|4664.17|4663.57|4663.67|4663.07|112
1642408210000|2022-01-17 08:30:10|4663.42|4662.82|4662.92|4662.32|4663.42|4662.82|4662.92|4662.32|24
1642408220000|2022-01-17 08:30:20|4662.79|4662.19|4662.92|4662.32|4663.04|4662.44|4662.67|4662.07|26
1642408230000|2022-01-17 08:30:30|4662.79|4662.19|4662.92|4662.32|4663.17|4662.57|4662.67|4662.07|33
1642408240000|2022-01-17 08:30:40|4662.79|4662.19|4662.92|4662.32|4662.92|4662.32|4662.67|4662.07|60
1642408250000|2022-01-17 08:30:50|4663.04|4662.44|4663.17|4662.57|4663.42|4662.82|4663.04|4662.44|30
1642408260000|2022-01-17 08:31:00|4662.79|4662.19|4662.67|4662.07|4662.79|4662.19|4662.67|4662.07|9
1642408270000|2022-01-17 08:31:10|4662.42|4661.82|4662.42|4661.82|4662.42|4661.82|4662.42|4661.82|14
1642408280000|2022-01-17 08:31:20|4662.54|4661.94|4662.79|4662.19|4662.79|4662.19|4662.42|4661.82|23
1642408290000|2022-01-17 08:31:30|4662.67|4662.07|4662.79|4662.19|4662.92|4662.32|4662.67|4662.07|12
1642408300000|2022-01-17 08:31:40|4662.67|4662.07|4663.04|4662.44|4663.17|4662.57|4662.67|4662.07|43
1642408310000|2022-01-17 08:31:50|4662.92|4662.32|4662.67|4662.07|4663.17|4662.57|4662.67|4662.07|24
1642408320000|2022-01-17 08:32:00|4662.92|4662.32|4662.92|4662.32|4662.92|4662.32|4662.79|4662.19|30
1642408330000|2022-01-17 08:32:10|4662.67|4662.07|4662.42|4661.82|4663.17|4662.57|4662.42|4661.82|92
1642408340000|2022-01-17 08:32:20|4662.54|4661.94|4662.42|4661.82|4662.67|4662.07|4662.42|4661.82|15
1642408350000|2022-01-17 08:32:30|4662.67|4662.07|4662.92|4662.32|4662.92|4662.32|4662.67|4662.07|19
1642408360000|2022-01-17 08:32:40|4662.67|4662.07|4663.42|4662.82|4663.42|4662.82|4662.67|4662.07|58
1642408370000|2022-01-17 08:32:50|4663.67|4663.07|4663.92|4663.32|4663.92|4663.32|4663.67|4663.07|39
1642408380000|2022-01-17 08:33:00|4663.67|4663.07|4663.67|4663.07|4663.92|4663.32|4663.42|4662.82|52
1642408390000|2022-01-17 08:33:10|4663.42|4662.82|4662.67|4662.07|4663.42|4662.82|4662.67|4662.07|27
1642408400000|2022-01-17 08:33:20|4662.92|4662.32|4662.92|4662.32|4663.04|4662.44|4662.92|4662.32|26
1642408410000|2022-01-17 08:33:30|4663.04|4662.44|4663.04|4662.44|4663.17|4662.57|4662.92|4662.32|5
1642408420000|2022-01-17 08:33:40|4663.17|4662.57|4663.04|4662.44|4663.17|4662.57|4662.92|4662.32|20
1642408430000|2022-01-17 08:33:50|4663.17|4662.57|4663.17|4662.57|4663.17|4662.57|4663.04|4662.44|1
1642408440000|2022-01-17 08:34:00|4663.42|4662.82|4663.42|4662.82|4663.67|4663.07|4663.42|4662.82|28
1642408450000|2022-01-17 08:34:10|||||||||10
1642408460000|2022-01-17 08:34:20|4663.17|4662.57|4663.29|4662.69|4663.42|4662.82|4663.17|4662.57|21
1642408470000|2022-01-17 08:34:30|4663.17|4662.57|4663.92|4663.32|4663.92|4663.32|4663.17|4662.57|16
1642408480000|2022-01-17 08:34:40|4663.79|4663.19|4663.67|4663.07|4663.92|4663.32|4663.42|4662.82|8
1642408490000|2022-01-17 08:34:50|4663.42|4662.82|4662.92|4662.32|4663.42|4662.82|4662.92|4662.32|6
1642408500000|2022-01-17 08:35:00|4663.42|4662.82|4662.92|4662.32|4663.42|4662.82|4662.42|4661.82|80
1642408510000|2022-01-17 08:35:10|4663.04|4662.44|4662.67|4662.07|4663.04|4662.44|4662.67|4662.07|16
1642408520000|2022-01-17 08:35:20|4662.42|4661.82|4662.67|4662.07|4662.67|4662.07|4662.42|4661.82|13
1642408530000|2022-01-17 08:35:30|4662.79|4662.19|4662.67|4662.07|4662.79|4662.19|4662.67|4662.07|17
1642408540000|2022-01-17 08:35:40|4662.42|4661.82|4663.42|4662.82|4663.42|4662.82|4662.42|4661.82|181
1642408550000|2022-01-17 08:35:50|4663.54|4662.94|4664.29|4663.69|4664.42|4663.82|4663.42|4662.82|36
1642408560000|2022-01-17 08:36:00|4664.17|4663.57|4664.17|4663.57|4664.42|4663.82|4663.79|4663.19|43
1642408570000|2022-01-17 08:36:10|4664.04|4663.44|4664.42|4663.82|4664.42|4663.82|4663.92|4663.32|34
1642408580000|2022-01-17 08:36:20|4664.17|4663.57|4664.17|4663.57|4664.42|4663.82|4664.17|4663.57|12
1642408590000|2022-01-17 08:36:30|4663.92|4663.32|4664.04|4663.44|4664.04|4663.44|4663.92|4663.32|48
1642408600000|2022-01-17 08:36:40|4663.92|4663.32|4663.67|4663.07|4664.17|4663.57|4663.67|4663.07|24
1642408620000|2022-01-17 08:37:00|4663.54|4662.94|4663.42|4662.82|4663.67|4663.07|4663.17|4662.57|19
1642408630000|2022-01-17 08:37:10|4663.67|4663.07|4664.17|4663.57|4664.17|4663.57|4663.42|4662.82|41
1642408640000|2022-01-17 08:37:20|4664.42|4663.82|4664.42|4663.82|4664.42|4663.82|4664.42|4663.82|19
1642408650000|2022-01-17 08:37:30|||||||||62
1642408660000|2022-01-17 08:37:40|4664.67|4664.07|4665.17|4664.57|4665.17|4664.57|4664.67|4664.07|57
1642408670000|2022-01-17 08:37:50|4664.92|4664.32|4665.17|4664.57|4665.17|4664.57|4664.67|4664.07|40
1642408680000|2022-01-17 08:38:00|4664.92|4664.32|4664.67|4664.07|4664.92|4664.32|4664.42|4663.82|98
1642408690000|2022-01-17 08:38:10|4664.92|4664.32|4664.67|4664.07|4665.17|4664.57|4664.67|4664.07|13
1642408700000|2022-01-17 08:38:20|4664.42|4663.82|4664.29|4663.69|4664.42|4663.82|4664.17|4663.57|26
1642408710000|2022-01-17 08:38:30|4664.17|4663.57|4664.79|4664.19|4664.92|4664.32|4664.17|4663.57|10
1642408720000|2022-01-17 08:38:40|4664.92|4664.32|4665.17|4664.57|4665.42|4664.82|4664.92|4664.32|22
1642408730000|2022-01-17 08:38:50|4665.42|4664.82|4665.04|4664.44|4665.42|4664.82|4664.92|4664.32|16
1642408740000|2022-01-17 08:39:00|4665.17|4664.57|4664.67|4664.07|4665.42|4664.82|4664.67|4664.07|11
1642408750000|2022-01-17 08:39:10|4664.42|4663.82|4664.79|4664.19|4664.92|4664.32|4664.42|4663.82|7
1642408760000|2022-01-17 08:39:20|4664.67|4664.07|4665.04|4664.44|4665.29|4664.69|4664.67|4664.07|39
1642408770000|2022-01-17 08:39:30|4664.92|4664.32|4664.92|4664.32|4664.92|4664.32|4664.92|4664.32|0
1642408780000|2022-01-17 08:39:40|4665.17|4664.57|4664.92|4664.32|4665.17|4664.57|4664.92|4664.32|5
1642408790000|2022-01-17 08:39:50|||||||||19
1642408800000|2022-01-17 08:40:00|4665.17|4664.57|4664.92|4664.32|4665.17|4664.57|4664.92|4664.32|24
1642408810000|2022-01-17 08:40:10|4664.67|4664.07|4664.92|4664.32|4664.92|4664.32|4664.67|4664.07|20
1642408820000|2022-01-17 08:40:20|4665.04|4664.44|4664.92|4664.32|4665.04|4664.44|4664.92|4664.32|7
1642408830000|2022-01-17 08:40:30|4664.67|4664.07|4664.42|4663.82|4664.92|4664.32|4664.42|4663.82|45
1642408840000|2022-01-17 08:40:40|4664.17|4663.57|4664.42|4663.82|4664.42|4663.82|4664.17|4663.57|18
1642408850000|2022-01-17 08:40:50|4664.79|4664.19|4664.42|4663.82|4664.79|4664.19|4664.29|4663.69|20
1642408860000|2022-01-17 08:41:00|||||||||3
1642408870000|2022-01-17 08:41:10|4664.54|4663.94|4663.67|4663.07|4664.54|4663.94|4663.67|4663.07|45
1642408880000|2022-01-17 08:41:20|4663.92|4663.32|4663.92|4663.32|4663.92|4663.32|4663.92|4663.32|2
1642408890000|2022-01-17 08:41:30|4663.67|4663.07|4663.67|4663.07|4663.67|4663.07|4663.17|4662.57|70
1642408900000|2022-01-17 08:41:40|4663.92|4663.32|4663.92|4663.32|4663.92|4663.32|4663.67|4663.07|32
1642408910000|2022-01-17 08:41:50|4663.67|4663.07|4663.42|4662.82|4663.67|4663.07|4663.42|4662.82|14
1642408920000|2022-01-17 08:42:00|4663.54|4662.94|4663.92|4663.32|4664.17|4663.57|4663.42|4662.82|29
1642408930000|2022-01-17 08:42:10|4663.79|4663.19|4663.92|4663.32|4663.92|4663.32|4663.67|4663.07|20
1642408940000|2022-01-17 08:42:20|4663.67|4663.07|4663.67|4663.07|4663.67|4663.07|4663.17|4662.57|17
1642408950000|2022-01-17 08:42:30|4663.92|4663.32|4664.17|4663.57|4664.17|4663.57|4663.92|4663.32|20
1642408960000|2022-01-17 08:42:40|4664.29|4663.69|4663.92|4663.32|4664.29|4663.69|4663.92|4663.32|21
1642408970000|2022-01-17 08:42:50|4664.04|4663.44|4664.67|4664.07|4664.67|4664.07|4663.92|4663.32|33
1642408980000|2022-01-17 08:43:00|4664.17|4663.57|4664.42|4663.82|4664.67|4664.07|4664.17|4663.57|76
1642408990000|2022-01-17 08:43:10|4664.67|4664.07|4664.67|4664.07|4664.67|4664.07|4664.42|4663.82|28
1642409000000|2022-01-17 08:43:20|4664.92|4664.32|4665.17|4664.57|4665.42|4664.82|4664.92|4664.32|31
1642409010000|2022-01-17 08:43:30|4665.42|4664.82|4665.42|4664.82|4665.42|4664.82|4665.42|4664.82|41
1642409020000|2022-01-17 08:43:40|4665.54|4664.94|4666.17|4665.57|4666.17|4665.57|4665.54|4664.94|155
1642409030000|2022-01-17 08:43:50|4666.29|4665.69|4666.17|4665.57|4666.29|4665.69|4666.17|4665.57|37
1642409040000|2022-01-17 08:44:00|4665.79|4665.19|4666.04|4665.44|4666.17|4665.57|4665.79|4665.19|38
1642409050000|2022-01-17 08:44:10|4665.92|4665.32|4665.67|4665.07|4665.92|4665.32|4665.67|4665.07|12
1642409060000|2022-01-17 08:44:20|4665.42|4664.82|4665.67|4665.07|4665.67|4665.07|4665.42|4664.82|25
1642409070000|2022-01-17 08:44:30|4665.92|4665.32|4665.67|4665.07|4665.92|4665.32|4665.67|4665.07|37
1642409080000|2022-01-17 08:44:40|4665.92|4665.32|4665.92|4665.32|4665.92|4665.32|4665.67|4665.07|49
1642409090000|2022-01-17 08:44:50|4666.04|4665.44|4665.92|4665.32|4666.04|4665.44|4665.92|4665.32|12
1642409100000|2022-01-17 08:45:00|4666.04|4665.44|4665.92|4665.32|4666.04|4665.44|4665.92|4665.32|3
1642409110000|2022-01-17 08:45:10|4665.67|4665.07|4665.67|4665.07|4665.67|4665.07|4665.67|4665.07|10
1642409120000|2022-01-17 08:45:20|4665.79|4665.19|4665.92|4665.32|4665.92|4665.32|4665.67|4665.07|41
1642409130000|2022-01-17 08:45:30|4665.67|4665.07|4665.42|4664.82|4665.92|4665.32|4665.42|4664.82|65
1642409140000|2022-01-17 08:45:40|4665.17|4664.57|4665.17|4664.57|4665.29|4664.69|4665.17|4664.57|54
1642409150000|2022-01-17 08:45:50|4664.92|4664.32|4664.92|4664.32|4664.92|4664.32|4664.92|4664.32|42
1642409160000|2022-01-17 08:46:00|4664.67|4664.07|4664.67|4664.07|4664.92|4664.32|4664.67|4664.07|20
1642409170000|2022-01-17 08:46:10|4664.92|4664.32|4664.92|4664.32|4664.92|4664.32|4664.92|4664.32|22
1642409180000|2022-01-17 08:46:20|4665.17|4664.57|4665.17|4664.57|4665.17|4664.57|4664.92|4664.32|37
1642409190000|2022-01-17 08:46:30|4665.42|4664.82|4665.67|4665.07|4665.67|4665.07|4665.42|4664.82|24
1642409200000|2022-01-17 08:46:40|4665.92|4665.32|4666.42|4665.82|4666.42|4665.82|4665.92|4665.32|18
1642409210000|2022-01-17 08:46:50|4666.17|4665.57|4665.67|4665.07|4666.17|4665.57|4665.67|4665.07|25
1642409220000|2022-01-17 08:47:00|4665.92|4665.32|4665.92|4665.32|4666.04|4665.44|4665.92|4665.32|5
1642409230000|2022-01-17 08:47:10|4665.67|4665.07|4665.54|4664.94|4665.92|4665.32|4665.42|4664.82|23
1642409240000|2022-01-17 08:47:20|4665.42|4664.82|4665.42|4664.82|4665.54|4664.94|4665.42|4664.82|1
1642409250000|2022-01-17 08:47:30|4665.54|4664.94|4665.42|4664.82|4665.67|4665.07|4665.17|4664.57|22
1642409260000|2022-01-17 08:47:40|4665.54|4664.94|4665.67|4665.07|4665.67|4665.07|4665.42|4664.82|16
1642409270000|2022-01-17 08:47:50|4665.92|4665.32|4665.92|4665.32|4665.92|4665.32|4665.92|4665.32|18
1642409280000|2022-01-17 08:48:00|4665.79|4665.19|4665.42|4664.82|4665.79|4665.19|4665.42|4664.82|10
1642409290000|2022-01-17 08:48:10|4665.54|4664.94|4665.42|4664.82|4665.54|4664.94|4665.42|4664.82|10
1642409300000|2022-01-17 08:48:20|4665.17|4664.57|4665.17|4664.57|4665.17|4664.57|4665.17|4664.57|6
1642409310000|2022-01-17 08:48:30|4665.04|4664.44|4665.17|4664.57|4665.17|4664.57|4665.04|4664.44|13
1642409320000|2022-01-17 08:48:40|4664.92|4664.32|4664.67|4664.07|4664.92|4664.32|4664.67|4664.07|22
1642409330000|2022-01-17 08:48:50|4664.92|4664.32|4664.92|4664.32|4664.92|4664.32|4664.92|4664.32|9
1642409340000|2022-01-17 08:49:00|4665.17|4664.57|4665.17|4664.57|4665.17|4664.57|4664.92|4664.32|6
1642409350000|2022-01-17 08:49:10|4664.92|4664.32|4664.92|4664.32|4665.17|4664.57|4664.92|4664.32|5
1642409360000|2022-01-17 08:49:20|4665.04|4664.44|4665.17|4664.57|4665.17|4664.57|4664.92|4664.32|3
1642409370000|2022-01-17 08:49:30|4665.42|4664.82|4665.67|4665.07|4665.67|4665.07|4665.42|4664.82|11
1642409380000|2022-01-17 08:49:40|4665.54|4664.94|4665.92|4665.32|4666.17|4665.57|4665.54|4664.94|16
1642409390000|2022-01-17 08:49:50|4665.79|4665.19|4665.67|4665.07|4665.79|4665.19|4665.67|4665.07|3
1642409400000|2022-01-17 08:50:00|4665.92|4665.32|4665.67|4665.07|4665.92|4665.32|4665.67|4665.07|9
1642409410000|2022-01-17 08:50:10|4665.54|4664.94|4665.42|4664.82|4665.67|4665.07|4665.42|4664.82|7
1642409420000|2022-01-17 08:50:20|4665.29|4664.69|4665.42|4664.82|4665.67|4665.07|4665.29|4664.69|33
1642409440000|2022-01-17 08:50:40|4665.17|4664.57|4665.42|4664.82|4665.42|4664.82|4665.17|4664.57|55
1642409450000|2022-01-17 08:50:50|4665.29|4664.69|4665.17|4664.57|4665.29|4664.69|4665.17|4664.57|8
1642409460000|2022-01-17 08:51:00|4665.29|4664.69|4665.42|4664.82|4665.54|4664.94|4665.17|4664.57|5
1642409470000|2022-01-17 08:51:10|4665.54|4664.94|4665.67|4665.07|4665.67|4665.07|4665.42|4664.82|8
1642409480000|2022-01-17 08:51:20|4665.79|4665.19|4666.04|4665.44|4666.17|4665.57|4665.79|4665.19|9
1642409490000|2022-01-17 08:51:30|4665.92|4665.32|4665.92|4665.32|4666.17|4665.57|4665.92|4665.32|7
1642409500000|2022-01-17 08:51:40|4665.67|4665.07|4665.92|4665.32|4665.92|4665.32|4665.67|4665.07|25
1642409510000|2022-01-17 08:51:50|4665.79|4665.19|4665.79|4665.19|4665.92|4665.32|4665.67|4665.07|8
1642409520000|2022-01-17 08:52:00|4665.92|4665.32|4666.29|4665.69|4666.42|4665.82|4665.92|4665.32|8
1642409530000|2022-01-17 08:52:10|4666.17|4665.57|4666.17|4665.57|4666.42|4665.82|4666.17|4665.57|21
1642409540000|2022-01-17 08:52:20|4666.29|4665.69|4666.42|4665.82|4666.42|4665.82|4666.17|4665.57|6
1642409550000|2022-01-17 08:52:30|4666.67|4666.07|4666.67|4666.07|4666.67|4666.07|4666.42|4665.82|39
1642409560000|2022-01-17 08:52:40|4666.54|4665.94|4666.42|4665.82|4666.67|4666.07|4666.42|4665.82|6
1642409570000|2022-01-17 08:52:50|4666.67|4666.07|4666.67|4666.07|4666.92|4666.32|4666.67|4666.07|37
1642409580000|2022-01-17 08:53:00|4666.42|4665.82|4665.92|4665.32|4666.42|4665.82|4665.92|4665.32|29
1642409590000|2022-01-17 08:53:10|4665.67|4665.07|4665.67|4665.07|4665.92|4665.32|4665.67|4665.07|13
1642409600000|2022-01-17 08:53:20|4665.92|4665.32|4665.92|4665.32|4666.17|4665.57|4665.67|4665.07|23
1642409610000|2022-01-17 08:53:30|4666.04|4665.44|4665.67|4665.07|4666.04|4665.44|4665.67|4665.07|14
1642409620000|2022-01-17 08:53:40|4665.92|4665.32|4665.79|4665.19|4666.17|4665.57|4665.67|4665.07|10
1642409630000|2022-01-17 08:53:50|4665.67|4665.07|4665.54|4664.94|4665.67|4665.07|4665.42|4664.82|20
1642409640000|2022-01-17 08:54:00|4665.67|4665.07|4665.67|4665.07|4665.67|4665.07|4665.42|4664.82|16
1642409650000|2022-01-17 08:54:10|4665.92|4665.32|4665.92|4665.32|4665.92|4665.32|4665.92|4665.32|2
1642409660000|2022-01-17 08:54:20|4665.79|4665.19|4665.67|4665.07|4665.79|4665.19|4665.67|4665.07|19
1642409670000|2022-01-17 08:54:30|4665.42|4664.82|4665.67|4665.07|4665.67|4665.07|4665.42|4664.82|5
1642409680000|2022-01-17 08:54:40|4665.54|4664.94|4665.54|4664.94|4665.67|4665.07|4665.42|4664.82|6
1642409690000|2022-01-17 08:54:50|4665.42|4664.82|4665.42|4664.82|4665.67|4665.07|4665.42|4664.82|16
1642409700000|2022-01-17 08:55:00|4665.54|4664.94|4665.42|4664.82|4665.54|4664.94|4665.42|4664.82|2
1642409710000|2022-01-17 08:55:10|4665.54|4664.94|4665.92|4665.32|4665.92|4665.32|4665.54|4664.94|7
1642409720000|2022-01-17 08:55:20|||||||||2
1642409730000|2022-01-17 08:55:30|4666.04|4665.44|4666.17|4665.57|4666.17|4665.57|4666.04|4665.44|9
1642409740000|2022-01-17 08:55:40|4666.42|4665.82|4666.67|4666.07|4666.67|4666.07|4666.42|4665.82|13
1642409750000|2022-01-17 08:55:50|4666.54|4665.94|4666.29|4665.69|4666.67|4666.07|4666.17|4665.57|7
1642409760000|2022-01-17 08:56:00|4666.17|4665.57|4666.17|4665.57|4666.42|4665.82|4666.17|4665.57|3
1642409770000|2022-01-17 08:56:10|4665.92|4665.32|4665.67|4665.07|4665.92|4665.32|4665.67|4665.07|6
1642409780000|2022-01-17 08:56:20|4665.54|4664.94|4665.92|4665.32|4665.92|4665.32|4665.42|4664.82|16
1642409790000|2022-01-17 08:56:30|4665.79|4665.19|4665.92|4665.32|4665.92|4665.32|4665.67|4665.07|5
1642409800000|2022-01-17 08:56:40|4666.17|4665.57|4666.04|4665.44|4666.17|4665.57|4665.92|4665.32|18
1642409810000|2022-01-17 08:56:50|4665.92|4665.32|4665.42|4664.82|4665.92|4665.32|4665.42|4664.82|18
1642409820000|2022-01-17 08:57:00|4665.29|4664.69|4665.42|4664.82|4665.54|4664.94|4665.29|4664.69|11
1642409830000|2022-01-17 08:57:10|4665.29|4664.69|4664.92|4664.32|4665.29|4664.69|4664.92|4664.32|42
1642409840000|2022-01-17 08:57:20|4665.04|4664.44|4664.92|4664.32|4665.17|4664.57|4664.92|4664.32|2
1642409850000|2022-01-17 08:57:30|4664.79|4664.19|4664.92|4664.32|4664.92|4664.32|4664.67|4664.07|28
1642409860000|2022-01-17 08:57:40|4664.79|4664.19|4664.79|4664.19|4664.79|4664.19|4664.79|4664.19|7
1642409870000|2022-01-17 08:57:50|4664.67|4664.07|4664.92|4664.32|4665.04|4664.44|4664.67|4664.07|9
1642409880000|2022-01-17 08:58:00|4665.17|4664.57|4664.42|4663.82|4665.17|4664.57|4664.42|4663.82|20
1642409890000|2022-01-17 08:58:10|4664.17|4663.57|4664.42|4663.82|4664.42|4663.82|4664.17|4663.57|55
1642409900000|2022-01-17 08:58:20|4664.54|4663.94|4664.92|4664.32|4664.92|4664.32|4664.42|4663.82|9
1642409910000|2022-01-17 08:58:30|4664.67|4664.07|4664.92|4664.32|4664.92|4664.32|4664.67|4664.07|6
1642409920000|2022-01-17 08:58:40|4665.17|4664.57|4665.17|4664.57|4665.17|4664.57|4665.17|4664.57|14
1642409930000|2022-01-17 08:58:50|4665.29|4664.69|4665.17|4664.57|4665.42|4664.82|4665.17|4664.57|21
1642409940000|2022-01-17 08:59:00|4665.42|4664.82|4665.54|4664.94|4665.67|4665.07|4665.42|4664.82|22
1642409950000|2022-01-17 08:59:10|4665.67|4665.07|4665.42|4664.82|4665.67|4665.07|4665.42|4664.82|2
1642409960000|2022-01-17 08:59:20|4665.54|4664.94|4665.42|4664.82|4665.67|4665.07|4665.42|4664.82|13
1642409970000|2022-01-17 08:59:30|4665.92|4665.32|4665.92|4665.32|4666.17|4665.57|4665.92|4665.32|63
1642409980000|2022-01-17 08:59:40|4665.79|4665.19|4665.79|4665.19|4665.79|4665.19|4665.67|4665.07|6
1642409990000|2022-01-17 08:59:50|4665.67|4665.07|4665.42|4664.82|4665.67|4665.07|4665.42|4664.82|9
1642410000000|2022-01-17 09:00:00|4665.17|4664.57|4665.42|4664.82|4665.42|4664.82|4665.17|4664.57|18
1642410010000|2022-01-17 09:00:10|4665.67|4665.07|4666.17|4665.57|4666.17|4665.57|4665.67|4665.07|35
1642410020000|2022-01-17 09:00:20|4665.92|4665.32|4666.17|4665.57|4666.17|4665.57|4665.92|4665.32|41
1642410030000|2022-01-17 09:00:30|4665.92|4665.32|4666.17|4665.57|4666.42|4665.82|4665.92|4665.32|29
1642410040000|2022-01-17 09:00:40|4666.29|4665.69|4666.17|4665.57|4666.29|4665.69|4666.17|4665.57|8
1642410050000|2022-01-17 09:00:50|4666.29|4665.69|4666.17|4665.57|4666.29|4665.69|4666.17|4665.57|7
1642410060000|2022-01-17 09:01:00|4666.67|4666.07|4666.67|4666.07|4666.67|4666.07|4666.67|4666.07|74
1642410070000|2022-01-17 09:01:10|4666.42|4665.82|4665.42|4664.82|4666.42|4665.82|4665.42|4664.82|89
1642410080000|2022-01-17 09:01:20|||||||||4
1642410090000|2022-01-17 09:01:30|4665.54|4664.94|4665.42|4664.82|4665.67|4665.07|4665.42|4664.82|8
1642410100000|2022-01-17 09:01:40|||||||||3
1642410110000|2022-01-17 09:01:50|4665.17|4664.57|4664.92|4664.32|4665.17|4664.57|4664.92|4664.32|22
1642410120000|2022-01-17 09:02:00|4664.67|4664.07|4665.17|4664.57|4665.17|4664.57|4664.54|4663.94|13
1642410130000|2022-01-17 09:02:10|4665.42|4664.82|4665.67|4665.07|4665.67|4665.07|4665.42|4664.82|5
1642410140000|2022-01-17 09:02:20|4666.17|4665.57|4666.29|4665.69|4666.42|4665.82|4666.17|4665.57|9
1642410150000|2022-01-17 09:02:30|4666.17|4665.57|4666.04|4665.44|4666.42|4665.82|4665.92|4665.32|34
1642410160000|2022-01-17 09:02:40|4666.17|4665.57|4665.92|4665.32|4666.17|4665.57|4665.92|4665.32|4
1642410170000|2022-01-17 09:02:50|4666.04|4665.44|4666.17|4665.57|4666.17|4665.57|4665.92|4665.32|9
1642410180000|2022-01-17 09:03:00|4666.42|4665.82|4665.17|4664.57|4666.42|4665.82|4665.17|4664.57|51
1642410190000|2022-01-17 09:03:10|4665.04|4664.44|4665.04|4664.44|4665.04|4664.44|4665.04|4664.44|13
1642410200000|2022-01-17 09:03:20|4665.17|4664.57|4665.17|4664.57|4665.17|4664.57|4665.17|4664.57|1
1642410210000|2022-01-17 09:03:30|4665.04|4664.44|4665.04|4664.44|4665.04|4664.44|4664.67|4664.07|10
1642410220000|2022-01-17 09:03:40|4664.92|4664.32|4665.04|4664.44|4665.17|4664.57|4664.79|4664.19|33
1642410230000|2022-01-17 09:03:50|4664.92|4664.32|4664.42|4663.82|4664.92|4664.32|4664.42|4663.82|35
1642410240000|2022-01-17 09:04:00|4664.29|4663.69|4663.92|4663.32|4664.29|4663.69|4663.92|4663.32|19
1642410250000|2022-01-17 09:04:10|4664.04|4663.44|4664.17|4663.57|4664.17|4663.57|4663.92|4663.32|4
1642410260000|2022-01-17 09:04:20|4664.42|4663.82|4664.42|4663.82|4664.79|4664.19|4664.42|4663.82|35
1642410270000|2022-01-17 09:04:30|4664.67|4664.07|4664.67|4664.07|4664.67|4664.07|4664.67|4664.07|4
1642410280000|2022-01-17 09:04:40|4664.54|4663.94|4664.42|4663.82|4664.54|4663.94|4664.42|4663.82|9
1642410290000|2022-01-17 09:04:50|4664.67|4664.07|4664.17|4663.57|4664.67|4664.07|4664.17|4663.57|11
1642410300000|2022-01-17 09:05:00|4664.04|4663.44|4663.92|4663.32|4664.17|4663.57|4663.92|4663.32|13
1642410310000|2022-01-17 09:05:10|4664.17|4663.57|4663.79|4663.19|4664.17|4663.57|4663.67|4663.07|22
1642410320000|2022-01-17 09:05:20|4663.92|4663.32|4663.17|4662.57|4663.92|4663.32|4663.17|4662.57|52
1642410330000|2022-01-17 09:05:30|4663.04|4662.44|4663.29|4662.69|4663.29|4662.69|4662.92|4662.32|31
1642410340000|2022-01-17 09:05:40|4663.42|4662.82|4663.29|4662.69|4663.67|4663.07|4663.17|4662.57|11
1642410350000|2022-01-17 09:05:50|4663.17|4662.57|4662.92|4662.32|4663.17|4662.57|4662.92|4662.32|6
1642410360000|2022-01-17 09:06:00|4662.67|4662.07|4662.92|4662.32|4662.92|4662.32|4662.67|4662.07|20
1642410370000|2022-01-17 09:06:10|4662.79|4662.19|4662.42|4661.82|4662.92|4662.32|4662.42|4661.82|125
1642410380000|2022-01-17 09:06:20|||||||||34
1642410390000|2022-01-17 09:06:30|||||||||20
1642410400000|2022-01-17 09:06:40|4662.67|4662.07|4662.42|4661.82|4662.67|4662.07|4662.42|4661.82|160
1642410410000|2022-01-17 09:06:50|4662.67|4662.07|4662.67|4662.07|4662.67|4662.07|4662.67|4662.07|33
1642410420000|2022-01-17 09:07:00|4662.92|4662.32|4662.67|4662.07|4662.92|4662.32|4662.67|4662.07|18
1642410440000|2022-01-17 09:07:20|4662.92|4662.32|4662.79|4662.19|4662.92|4662.32|4662.67|4662.07|18
1642410450000|2022-01-17 09:07:30|4662.67|4662.07|4662.67|4662.07|4662.67|4662.07|4662.67|4662.07|0
1642410460000|2022-01-17 09:07:40|4662.92|4662.32|4662.92|4662.32|4662.92|4662.32|4662.92|4662.32|84
1642410470000|2022-01-17 09:07:50|4663.17|4662.57|4662.92|4662.32|4663.17|4662.57|4662.92|4662.32|10
1642410480000|2022-01-17 09:08:00|4662.67|4662.07|4662.67|4662.07|4662.79|4662.19|4662.42|4661.82|215
1642410490000|2022-01-17 09:08:10|4662.79|4662.19|4662.92|4662.32|4662.92|4662.32|4662.79|4662.19|14
1642410500000|2022-01-17 09:08:20|||||||||26
1642410510000|2022-01-17 09:08:30|4662.79|4662.19|4662.67|4662.07|4662.79|4662.19|4662.67|4662.07|12
1642410520000|2022-01-17 09:08:40|4662.54|4661.94|4662.54|4661.94|4662.67|4662.07|4662.42|4661.82|41
1642410530000|2022-01-17 09:08:50|4662.67|4662.07|4662.42|4661.82|4662.67|4662.07|4662.42|4661.82|3
1642410540000|2022-01-17 09:09:00|4662.54|4661.94|4662.42|4661.82|4662.54|4661.94|4662.42|4661.82|3
1642410550000|2022-01-17 09:09:10|4662.67|4662.07|4662.42|4661.82|4662.67|4662.07|4662.42|4661.82|13
1642410560000|2022-01-17 09:09:20|4662.67|4662.07|4662.92|4662.32|4662.92|4662.32|4662.67|4662.07|22
1642410570000|2022-01-17 09:09:30|4662.67|4662.07|4662.42|4661.82|4662.67|4662.07|4662.42|4661.82|21
1642410580000|2022-01-17 09:09:40|4662.67|4662.07|4663.42|4662.82|4663.42|4662.82|4662.67|4662.07|101
1642410590000|2022-01-17 09:09:50|4663.17|4662.57|4662.92|4662.32|4663.17|4662.57|4662.92|4662.32|12
1642410600000|2022-01-17 09:10:00|4663.04|4662.44|4662.92|4662.32|4663.17|4662.57|4662.92|4662.32|6
1642410610000|2022-01-17 09:10:10|4663.17|4662.57|4663.54|4662.94|4663.92|4663.32|4663.17|4662.57|62
1642410620000|2022-01-17 09:10:20|4663.67|4663.07|4663.42|4662.82|4663.67|4663.07|4663.42|4662.82|9
1642410630000|2022-01-17 09:10:30|4663.17|4662.57|4663.42|4662.82|4663.54|4662.94|4663.17|4662.57|14
1642410640000|2022-01-17 09:10:40|4663.54|4662.94|4663.79|4663.19|4663.92|4663.32|4663.54|4662.94|9
1642410650000|2022-01-17 09:10:50|4663.67|4663.07|4663.42|4662.82|4663.67|4663.07|4663.42|4662.82|17
1642410660000|2022-01-17 09:11:00|4663.67|4663.07|4663.54|4662.94|4663.92|4663.32|4663.42|4662.82|19
1642410670000|2022-01-17 09:11:10|4663.42|4662.82|4663.17|4662.57|4663.54|4662.94|4663.17|4662.57|1
1642410680000|2022-01-17 09:11:20|4662.92|4662.32|4663.17|4662.57|4663.17|4662.57|4662.92|4662.32|14
1642410690000|2022-01-17 09:11:30|4663.42|4662.82|4663.54|4662.94|4663.79|4663.19|4663.42|4662.82|15
1642410700000|2022-01-17 09:11:40|4663.42|4662.82|4663.42|4662.82|4663.42|4662.82|4663.17|4662.57|1
1642410710000|2022-01-17 09:11:50|4663.29|4662.69|4663.42|4662.82|4663.42|4662.82|4663.17|4662.57|5
1642410720000|2022-01-17 09:12:00|4663.67|4663.07|4663.42|4662.82|4663.67|4663.07|4663.42|4662.82|2
1642410730000|2022-01-17 09:12:10|4663.54|4662.94|4663.67|4663.07|4663.67|4663.07|4663.42|4662.82|12
1642410740000|2022-01-17 09:12:20|4663.42|4662.82|4663.67|4663.07|4663.67|4663.07|4663.42|4662.82|3
1642410750000|2022-01-17 09:12:30|4663.54|4662.94|4663.42|4662.82|4663.67|4663.07|4663.42|4662.82|14
1642410760000|2022-01-17 09:12:40|4663.67|4663.07|4663.67|4663.07|4663.67|4663.07|4663.67|4663.07|5
1642410770000|2022-01-17 09:12:50|4663.54|4662.94|4663.92|4663.32|4663.92|4663.32|4663.42|4662.82|25
1642410780000|2022-01-17 09:13:00|4663.67|4663.07|4663.42|4662.82|4663.67|4663.07|4663.42|4662.82|7
1642410790000|2022-01-17 09:13:10|4663.54|4662.94|4663.42|4662.82|4663.67|4663.07|4663.42|4662.82|3
1642410800000|2022-01-17 09:13:20|4663.67|4663.07|4664.17|4663.57|4664.17|4663.57|4663.67|4663.07|53
1642410810000|2022-01-17 09:13:30|4663.92|4663.32|4664.17|4663.57|4664.17|4663.57|4663.92|4663.32|15
1642410820000|2022-01-17 09:13:40|4664.42|4663.82|4664.67|4664.07|4664.67|4664.07|4664.42|4663.82|43
1642410830000|2022-01-17 09:13:50|4664.79|4664.19|4664.92|4664.32|4664.92|4664.32|4664.79|4664.19|1
1642410840000|2022-01-17 09:14:00|4664.79|4664.19|4664.92|4664.32|4664.92|4664.32|4664.67|4664.07|19
1642410850000|2022-01-17 09:14:10|4664.67|4664.07|4664.67|4664.07|4664.67|4664.07|4664.67|4664.07|3
1642410860000|2022-01-17 09:14:20|4664.79|4664.19|4664.92|4664.32|4664.92|4664.32|4664.67|4664.07|22
1642410870000|2022-01-17 09:14:30|4665.17|4664.57|4665.67|4665.07|4665.67|4665.07|4665.17|4664.57|25
1642410880000|2022-01-17 09:14:40|4665.42|4664.82|4665.67|4665.07|4665.67|4665.07|4665.42|4664.82|21
1642410890000|2022-01-17 09:14:50|||||||||23
1642410900000|2022-01-17 09:15:00|4665.54|4664.94|4665.79|4665.19|4665.92|4665.32|4665.42|4664.82|34
1642410910000|2022-01-17 09:15:10|4665.67|4665.07|4665.42|4664.82|4665.92|4665.32|4665.42|4664.82|13
1642410920000|2022-01-17 09:15:20|4665.54|4664.94|4664.92|4664.32|4665.54|4664.94|4664.92|4664.32|10
1642410930000|2022-01-17 09:15:30|4665.17|4664.57|4665.42|4664.82|4665.42|4664.82|4664.92|4664.32|15
1642410940000|2022-01-17 09:15:40|4665.17|4664.57|4664.67|4664.07|4665.17|4664.57|4664.67|4664.07|12
1642410950000|2022-01-17 09:15:50|4664.79|4664.19|4664.92|4664.32|4664.92|4664.32|4664.67|4664.07|51
1642410960000|2022-01-17 09:16:00|4665.17|4664.57|4665.17|4664.57|4665.42|4664.82|4665.17|4664.57|7
1642410970000|2022-01-17 09:16:10|4664.67|4664.07|4664.92|4664.32|4664.92|4664.32|4664.67|4664.07|12
1642410980000|2022-01-17 09:16:20|4664.79|4664.19|4664.92|4664.32|4664.92|4664.32|4664.67|4664.07|5
1642410990000|2022-01-17 09:16:30|4664.67|4664.07|4664.67|4664.07|4664.92|4664.32|4664.67|4664.07|7
1642411000000|2022-01-17 09:16:40|4664.92|4664.32|4664.92|4664.32|4664.92|4664.32|4664.92|4664.32|2
1642411010000|2022-01-17 09:16:50|4665.04|4664.44|4665.17|4664.57|4665.17|4664.57|4664.92|4664.32|7
1642411020000|2022-01-17 09:17:00|4665.04|4664.44|4664.92|4664.32|4665.04|4664.44|4664.79|4664.19|4
1642411030000|2022-01-17 09:17:10|4665.17|4664.57|4665.17|4664.57|4665.17|4664.57|4665.17|4664.57|14
1642411050000|2022-01-17 09:17:30|||||||||2
1642411060000|2022-01-17 09:17:40|4664.92|4664.32|4664.79|4664.19|4665.04|4664.44|4664.67|4664.07|28
1642411070000|2022-01-17 09:17:50|4664.92|4664.32|4665.67|4665.07|4665.67|4665.07|4664.92|4664.32|20
1642411080000|2022-01-17 09:18:00|4665.42|4664.82|4665.29|4664.69|4665.42|4664.82|4665.17|4664.57|28
1642411090000|2022-01-17 09:18:10|4665.17|4664.57|4665.42|4664.82|4665.42|4664.82|4665.17|4664.57|0
1642411100000|2022-01-17 09:18:20|4665.29|4664.69|4665.29|4664.69|4665.29|4664.69|4664.92|4664.32|41
1642411110000|2022-01-17 09:18:30|4665.42|4664.82|4665.67|4665.07|4665.92|4665.32|4665.42|4664.82|20
1642411120000|2022-01-17 09:18:40|4665.42|4664.82|4665.42|4664.82|4665.67|4665.07|4665.17|4664.57|39
1642411130000|2022-01-17 09:18:50|4665.54|4664.94|4665.92|4665.32|4665.92|4665.32|4665.54|4664.94|2
1642411140000|2022-01-17 09:19:00|4666.17|4665.57|4666.04|4665.44|4666.42|4665.82|4666.04|4665.44|85
1642411150000|2022-01-17 09:19:10|4666.17|4665.57|4666.42|4665.82|4666.42|4665.82|4665.92|4665.32|32
1642411160000|2022-01-17 09:19:20|4666.67|4666.07|4666.42|4665.82|4666.67|4666.07|4666.42|4665.82|83
1642411170000|2022-01-17 09:19:30|4666.67|4666.07|4666.42|4665.82|4666.67|4666.07|4666.42|4665.82|71
1642411180000|2022-01-17 09:19:40|4666.54|4665.94|4666.42|4665.82|4666.67|4666.07|4666.42|4665.82|7
1642411190000|2022-01-17 09:19:50|4666.54|4665.94|4666.67|4666.07|4666.67|4666.07|4666.42|4665.82|1
1642411200000|2022-01-17 09:20:00|4666.42|4665.82|4666.67|4666.07|4666.67|4666.07|4666.42|4665.82|22
1642411210000|2022-01-17 09:20:10|4666.54|4665.94|4666.42|4665.82|4666.54|4665.94|4666.42|4665.82|3
1642411220000|2022-01-17 09:20:20|4666.17|4665.57|4666.54|4665.94|4666.67|4666.07|4666.17|4665.57|27
1642411230000|2022-01-17 09:20:30|4666.67|4666.07|4666.29|4665.69|4666.67|4666.07|4666.17|4665.57|25
1642411240000|2022-01-17 09:20:40|4666.42|4665.82|4666.42|4665.82|4666.42|4665.82|4666.17|4665.57|6
1642411250000|2022-01-17 09:20:50|4666.54|4665.94|4666.42|4665.82|4666.54|4665.94|4666.42|4665.82|8
1642411260000|2022-01-17 09:21:00|4666.17|4665.57|4666.67|4666.07|4666.92|4666.32|4666.17|4665.57|42
1642411270000|2022-01-17 09:21:10|4666.54|4665.94|4666.42|4665.82|4666.54|4665.94|4666.42|4665.82|60
1642411290000|2022-01-17 09:21:30|4666.17|4665.57|4666.17|4665.57|4666.17|4665.57|4666.17|4665.57|6
1642411300000|2022-01-17 09:21:40|4666.29|4665.69|4666.42|4665.82|4666.54|4665.94|4666.17|4665.57|41
1642411310000|2022-01-17 09:21:50|4666.29|4665.69|4665.92|4665.32|4666.29|4665.69|4665.92|4665.32|10
1642411320000|2022-01-17 09:22:00|4666.17|4665.57|4666.17|4665.57|4666.17|4665.57|4666.17|4665.57|3
1642411330000|2022-01-17 09:22:10|4666.29|4665.69|4666.42|4665.82|4666.42|4665.82|4666.29|4665.69|4
1642411340000|2022-01-17 09:22:20|4666.67|4666.07|4666.42|4665.82|4666.67|4666.07|4666.42|4665.82|10
1642411350000|2022-01-17 09:22:30|4666.67|4666.07|4666.67|4666.07|4666.92|4666.32|4666.67|4666.07|24
1642411360000|2022-01-17 09:22:40|4666.79|4666.19|4666.67|4666.07|4666.92|4666.32|4666.67|4666.07|2
1642411370000|2022-01-17 09:22:50|4666.79|4666.19|4666.92|4666.32|4666.92|4666.32|4666.67|4666.07|12
1642411380000|2022-01-17 09:23:00|4667.17|4666.57|4667.42|4666.82|4667.42|4666.82|4667.17|4666.57|112
1642411390000|2022-01-17 09:23:10|4667.54|4666.94|4667.54|4666.94|4667.54|4666.94|4667.54|4666.94|27
1642411400000|2022-01-17 09:23:20|4667.67|4667.07|4667.42|4666.82|4667.67|4667.07|4667.42|4666.82|3
1642411410000|2022-01-17 09:23:30|4667.67|4667.07|4667.42|4666.82|4667.67|4667.07|4667.42|4666.82|8
1642411420000|2022-01-17 09:23:40|4667.54|4666.94|4667.17|4666.57|4667.54|4666.94|4667.17|4666.57|21
1642411430000|2022-01-17 09:23:50|4667.42|4666.82|4667.29|4666.69|4667.67|4667.07|4667.29|4666.69|17
1642411440000|2022-01-17 09:24:00|4667.42|4666.82|4667.42|4666.82|4667.42|4666.82|4667.17|4666.57|25
1642411450000|2022-01-17 09:24:10|4667.67|4667.07|4667.92|4667.32|4667.92|4667.32|4667.67|4667.07|42
1642411460000|2022-01-17 09:24:20|4668.17|4667.57|4668.17|4667.57|4668.17|4667.57|4667.92|4667.32|106
1642411470000|2022-01-17 09:24:30|4667.92|4667.32|4667.92|4667.32|4667.92|4667.32|4667.92|4667.32|21
1642411480000|2022-01-17 09:24:40|4667.79|4667.19|4667.92|4667.32|4667.92|4667.32|4667.79|4667.19|14
1642411490000|2022-01-17 09:24:50|4668.17|4667.57|4667.79|4667.19|4668.17|4667.57|4667.79|4667.19|11
1642411500000|2022-01-17 09:25:00|4667.67|4667.07|4667.92|4667.32|4668.17|4667.57|4667.67|4667.07|16
1642411510000|2022-01-17 09:25:10|4668.17|4667.57|4667.67|4667.07|4668.17|4667.57|4667.67|4667.07|35
1642411520000|2022-01-17 09:25:20|4667.92|4667.32|4667.92|4667.32|4667.92|4667.32|4667.67|4667.07|4
1642411530000|2022-01-17 09:25:30|4667.67|4667.07|4667.67|4667.07|4667.67|4667.07|4667.67|4667.07|3
1642411540000|2022-01-17 09:25:40|4667.42|4666.82|4667.42|4666.82|4667.67|4667.07|4667.42|4666.82|11
1642411550000|2022-01-17 09:25:50|4667.17|4666.57|4667.67|4667.07|4667.67|4667.07|4667.17|4666.57|19
1642411560000|2022-01-17 09:26:00|4667.42|4666.82|4667.42|4666.82|4667.92|4667.32|4667.17|4666.57|62
1642411570000|2022-01-17 09:26:10|4667.17|4666.57|4667.92|4667.32|4667.92|4667.32|4667.17|4666.57|48
1642411580000|2022-01-17 09:26:20|4667.79|4667.19|4668.17|4667.57|4668.17|4667.57|4667.79|4667.19|4
1642411590000|2022-01-17 09:26:30|4667.92|4667.32|4667.42|4666.82|4667.92|4667.32|4667.42|4666.82|136
1642411600000|2022-01-17 09:26:40|4667.67|4667.07|4667.67|4667.07|4667.67|4667.07|4667.67|4667.07|6
1642411610000|2022-01-17 09:26:50|4667.54|4666.94|4667.42|4666.82|4667.67|4667.07|4667.42|4666.82|26
1642411620000|2022-01-17 09:27:00|4667.17|4666.57|4667.17|4666.57|4667.42|4666.82|4667.04|4666.44|16
1642411630000|2022-01-17 09:27:10|4667.67|4667.07|4667.92|4667.32|4667.92|4667.32|4667.42|4666.82|70
1642411640000|2022-01-17 09:27:20|4668.17|4667.57|4667.92|4667.32|4668.17|4667.57|4667.92|4667.32|16
1642411650000|2022-01-17 09:27:30|||||||||5
1642411660000|2022-01-17 09:27:40|4667.67|4667.07|4667.92|4667.32|4667.92|4667.32|4667.67|4667.07|9
1642411670000|2022-01-17 09:27:50|4668.17|4667.57|4668.17|4667.57|4668.17|4667.57|4667.92|4667.32|23
1642411680000|2022-01-17 09:28:00|4667.92|4667.32|4667.42|4666.82|4667.92|4667.32|4667.42|4666.82|65
1642411690000|2022-01-17 09:28:10|4667.29|4666.69|4667.17|4666.57|4667.29|4666.69|4667.17|4666.57|14
1642411700000|2022-01-17 09:28:20|4667.42|4666.82|4667.42|4666.82|4667.54|4666.94|4667.29|4666.69|20
1642411710000|2022-01-17 09:28:30|4667.17|4666.57|4667.79|4667.19|4667.92|4667.32|4667.17|4666.57|35
1642411720000|2022-01-17 09:28:40|4667.92|4667.32|4667.92|4667.32|4668.04|4667.44|4667.79|4667.19|45
1642411730000|2022-01-17 09:28:50|4667.67|4667.07|4667.67|4667.07|4667.92|4667.32|4667.67|4667.07|34
1642411740000|2022-01-17 09:29:00|4667.79|4667.19|4667.67|4667.07|4667.79|4667.19|4667.67|4667.07|5
1642411750000|2022-01-17 09:29:10|4667.79|4667.19|4667.92|4667.32|4667.92|4667.32|4667.79|4667.19|4
1642411760000|2022-01-17 09:29:20|4668.17|4667.57|4668.42|4667.82|4668.42|4667.82|4668.17|4667.57|41
1642411770000|2022-01-17 09:29:30|||||||||5
1642411780000|2022-01-17 09:29:40|4668.92|4668.32|4669.17|4668.57|4669.17|4668.57|4668.42|4667.82|273
1642411790000|2022-01-17 09:29:50|4668.92|4668.32|4669.67|4669.07|4669.67|4669.07|4668.92|4668.32|355
1642411800000|2022-01-17 09:30:00|4669.92|4669.32|4670.42|4669.82|4670.42|4669.82|4669.92|4669.32|176
1642411810000|2022-01-17 09:30:10|4670.67|4670.07|4670.92|4670.32|4670.92|4670.32|4670.17|4669.57|194
1642411820000|2022-01-17 09:30:20|4671.17|4670.57|4670.92|4670.32|4671.42|4670.82|4670.92|4670.32|63
1642411830000|2022-01-17 09:30:30|4671.04|4670.44|4670.92|4670.32|4671.17|4670.57|4670.67|4670.07|68
1642411840000|2022-01-17 09:30:40|4671.17|4670.57|4671.17|4670.57|4671.29|4670.69|4670.92|4670.32|95
1642411850000|2022-01-17 09:30:50|4670.92|4670.32|4670.92|4670.32|4671.04|4670.44|4670.92|4670.32|75
1642411860000|2022-01-17 09:31:00|4671.04|4670.44|4671.42|4670.82|4671.42|4670.82|4670.92|4670.32|54
1642411870000|2022-01-17 09:31:10|4671.17|4670.57|4671.42|4670.82|4671.42|4670.82|4671.17|4670.57|102
1642411880000|2022-01-17 09:31:20|4671.29|4670.69|4671.17|4670.57|4671.42|4670.82|4671.17|4670.57|33
1642411890000|2022-01-17 09:31:30|4671.29|4670.69|4671.42|4670.82|4671.42|4670.82|4671.29|4670.69|6
1642411900000|2022-01-17 09:31:40|4671.67|4671.07|4671.17|4670.57|4671.67|4671.07|4671.17|4670.57|22
1642411910000|2022-01-17 09:31:50|4670.92|4670.32|4671.29|4670.69|4671.42|4670.82|4670.92|4670.32|26
1642411920000|2022-01-17 09:32:00|4671.17|4670.57|4671.67|4671.07|4671.67|4671.07|4671.17|4670.57|36
1642411930000|2022-01-17 09:32:10|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|23
1642411940000|2022-01-17 09:32:20|4671.29|4670.69|4671.42|4670.82|4671.42|4670.82|4671.17|4670.57|34
1642411950000|2022-01-17 09:32:30|4671.54|4670.94|4671.42|4670.82|4671.54|4670.94|4671.42|4670.82|5
1642411960000|2022-01-17 09:32:40|||||||||1
1642411970000|2022-01-17 09:32:50|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|28
1642411980000|2022-01-17 09:33:00|4671.54|4670.94|4671.54|4670.94|4671.67|4671.07|4671.54|4670.94|17
1642411990000|2022-01-17 09:33:10|4671.42|4670.82|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|8
1642412000000|2022-01-17 09:33:20|4671.54|4670.94|4671.42|4670.82|4671.67|4671.07|4671.29|4670.69|8
1642412010000|2022-01-17 09:33:30|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.42|4670.82|8
1642412020000|2022-01-17 09:33:40|4671.54|4670.94|4671.67|4671.07|4671.67|4671.07|4671.54|4670.94|4
1642412030000|2022-01-17 09:33:50|4671.54|4670.94|4671.42|4670.82|4671.54|4670.94|4671.42|4670.82|9
1642412040000|2022-01-17 09:34:00|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.42|4670.82|83
1642412050000|2022-01-17 09:34:10|4671.92|4671.32|4672.29|4671.69|4672.42|4671.82|4671.92|4671.32|143
1642412060000|2022-01-17 09:34:20|4672.42|4671.82|4672.42|4671.82|4672.92|4672.32|4672.42|4671.82|72
1642412070000|2022-01-17 09:34:30|4672.54|4671.94|4671.67|4671.07|4672.54|4671.94|4671.67|4671.07|66
1642412080000|2022-01-17 09:34:40|4671.42|4670.82|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|32
1642412090000|2022-01-17 09:34:50|4671.29|4670.69|4670.92|4670.32|4671.42|4670.82|4670.92|4670.32|6
1642412100000|2022-01-17 09:35:00|4671.04|4670.44|4671.17|4670.57|4671.17|4670.57|4670.92|4670.32|50
1642412110000|2022-01-17 09:35:10|4671.42|4670.82|4670.67|4670.07|4671.67|4671.07|4670.67|4670.07|77
1642412120000|2022-01-17 09:35:20|4670.42|4669.82|4670.42|4669.82|4670.42|4669.82|4670.42|4669.82|49
1642412130000|2022-01-17 09:35:30|4670.17|4669.57|4670.17|4669.57|4670.17|4669.57|4670.17|4669.57|12
1642412140000|2022-01-17 09:35:40|4670.29|4669.69|4670.17|4669.57|4670.67|4670.07|4670.17|4669.57|47
1642412150000|2022-01-17 09:35:50|4670.29|4669.69|4669.92|4669.32|4670.29|4669.69|4669.92|4669.32|23
1642412160000|2022-01-17 09:36:00|4669.67|4669.07|4669.67|4669.07|4669.92|4669.32|4669.42|4668.82|72
1642412170000|2022-01-17 09:36:10|4669.54|4668.94|4669.42|4668.82|4669.54|4668.94|4669.42|4668.82|41
1642412180000|2022-01-17 09:36:20|4669.67|4669.07|4669.54|4668.94|4669.67|4669.07|4669.42|4668.82|36
1642412190000|2022-01-17 09:36:30|4669.67|4669.07|4668.92|4668.32|4669.67|4669.07|4668.92|4668.32|56
1642412200000|2022-01-17 09:36:40|4669.04|4668.44|4669.17|4668.57|4669.17|4668.57|4669.04|4668.44|4
1642412210000|2022-01-17 09:36:50|4668.92|4668.32|4668.92|4668.32|4668.92|4668.32|4668.92|4668.32|15
1642412220000|2022-01-17 09:37:00|4669.04|4668.44|4669.92|4669.32|4669.92|4669.32|4669.04|4668.44|37
1642412230000|2022-01-17 09:37:10|4670.17|4669.57|4669.79|4669.19|4670.42|4669.82|4669.67|4669.07|23
1642412240000|2022-01-17 09:37:20|4669.67|4669.07|4669.42|4668.82|4670.04|4669.44|4669.29|4668.69|18
1642412250000|2022-01-17 09:37:30|4669.29|4668.69|4669.67|4669.07|4669.67|4669.07|4669.17|4668.57|13
1642412260000|2022-01-17 09:37:40|4669.42|4668.82|4669.42|4668.82|4669.67|4669.07|4669.42|4668.82|8
1642412270000|2022-01-17 09:37:50|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|2
1642412280000|2022-01-17 09:38:00|4669.92|4669.32|4670.04|4669.44|4670.17|4669.57|4669.92|4669.32|12
1642412290000|2022-01-17 09:38:10|4670.17|4669.57|4670.29|4669.69|4670.42|4669.82|4669.92|4669.32|18
1642412300000|2022-01-17 09:38:20|4670.17|4669.57|4670.04|4669.44|4670.17|4669.57|4669.92|4669.32|25
1642412310000|2022-01-17 09:38:30|4669.92|4669.32|4669.92|4669.32|4670.04|4669.44|4669.92|4669.32|3
1642412320000|2022-01-17 09:38:40|4669.67|4669.07|4670.67|4670.07|4670.67|4670.07|4669.67|4669.07|52
1642412330000|2022-01-17 09:38:50|4670.92|4670.32|4670.67|4670.07|4670.92|4670.32|4670.67|4670.07|75
1642412340000|2022-01-17 09:39:00|4670.79|4670.19|4670.67|4670.07|4670.92|4670.32|4670.67|4670.07|12
1642412350000|2022-01-17 09:39:10|4670.79|4670.19|4670.67|4670.07|4670.79|4670.19|4670.42|4669.82|14
1642412360000|2022-01-17 09:39:20|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.67|4670.07|5
1642412370000|2022-01-17 09:39:30|4671.17|4670.57|4670.67|4670.07|4671.17|4670.57|4670.67|4670.07|12
1642412380000|2022-01-17 09:39:40|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.67|4670.07|21
1642412390000|2022-01-17 09:39:50|4671.04|4670.44|4671.17|4670.57|4671.17|4670.57|4671.04|4670.44|1
1642412400000|2022-01-17 09:40:00|4671.42|4670.82|4671.17|4670.57|4671.67|4671.07|4671.04|4670.44|49
1642412410000|2022-01-17 09:40:10|4670.92|4670.32|4670.92|4670.32|4671.17|4670.57|4670.67|4670.07|29
1642412420000|2022-01-17 09:40:20|4671.17|4670.57|4671.42|4670.82|4671.42|4670.82|4671.17|4670.57|14
1642412430000|2022-01-17 09:40:30|4671.17|4670.57|4670.92|4670.32|4671.17|4670.57|4670.92|4670.32|33
1642412440000|2022-01-17 09:40:40|4671.04|4670.44|4671.42|4670.82|4671.42|4670.82|4671.04|4670.44|1
1642412450000|2022-01-17 09:40:50|4671.67|4671.07|4671.17|4670.57|4671.92|4671.32|4670.92|4670.32|81
1642412460000|2022-01-17 09:41:00|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.42|4669.82|53
1642412470000|2022-01-17 09:41:10|4671.17|4670.57|4670.92|4670.32|4671.17|4670.57|4670.92|4670.32|40
1642412480000|2022-01-17 09:41:20|4671.04|4670.44|4671.29|4670.69|4671.29|4670.69|4670.92|4670.32|22
1642412490000|2022-01-17 09:41:30|4671.17|4670.57|4671.42|4670.82|4671.42|4670.82|4671.17|4670.57|68
1642412500000|2022-01-17 09:41:40|||||||||5
1642412510000|2022-01-17 09:41:50|4671.54|4670.94|4671.92|4671.32|4671.92|4671.32|4671.54|4670.94|57
1642412520000|2022-01-17 09:42:00|4672.17|4671.57|4672.17|4671.57|4672.42|4671.82|4672.17|4671.57|80
1642412530000|2022-01-17 09:42:10|4671.92|4671.32|4671.67|4671.07|4671.92|4671.32|4671.54|4670.94|27
1642412540000|2022-01-17 09:42:20|4671.54|4670.94|4671.42|4670.82|4671.54|4670.94|4671.17|4670.57|12
1642412550000|2022-01-17 09:42:30|4671.54|4670.94|4671.67|4671.07|4671.67|4671.07|4671.42|4670.82|13
1642412560000|2022-01-17 09:42:40|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|14
1642412570000|2022-01-17 09:42:50|4672.04|4671.44|4671.67|4671.07|4672.04|4671.44|4671.67|4671.07|40
1642412580000|2022-01-17 09:43:00|4671.79|4671.19|4672.17|4671.57|4672.17|4671.57|4671.79|4671.19|13
1642412590000|2022-01-17 09:43:10|4672.04|4671.44|4671.92|4671.32|4672.17|4671.57|4671.92|4671.32|9
1642412600000|2022-01-17 09:43:20|4671.54|4670.94|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|14
1642412610000|2022-01-17 09:43:30|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|7
1642412620000|2022-01-17 09:43:40|4672.17|4671.57|4672.42|4671.82|4672.42|4671.82|4672.17|4671.57|38
1642412630000|2022-01-17 09:43:50|4672.54|4671.94|4672.54|4671.94|4672.79|4672.19|4672.42|4671.82|49
1642412640000|2022-01-17 09:44:00|4672.67|4672.07|4672.42|4671.82|4672.79|4672.19|4672.42|4671.82|19
1642412650000|2022-01-17 09:44:10|4672.04|4671.44|4671.42|4670.82|4672.17|4671.57|4671.42|4670.82|24
1642412660000|2022-01-17 09:44:20|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|75
1642412670000|2022-01-17 09:44:30|4670.92|4670.32|4671.17|4670.57|4671.42|4670.82|4670.92|4670.32|50
1642412680000|2022-01-17 09:44:40|4671.29|4670.69|4671.42|4670.82|4671.42|4670.82|4671.17|4670.57|11
1642412690000|2022-01-17 09:44:50|4671.29|4670.69|4671.42|4670.82|4671.42|4670.82|4671.29|4670.69|10
1642412700000|2022-01-17 09:45:00|4671.54|4670.94|4671.17|4670.57|4671.54|4670.94|4671.17|4670.57|15
1642412710000|2022-01-17 09:45:10|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|4
1642412720000|2022-01-17 09:45:20|4671.17|4670.57|4670.92|4670.32|4671.17|4670.57|4670.92|4670.32|15
1642412730000|2022-01-17 09:45:30|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|4670.67|4670.07|22
1642412740000|2022-01-17 09:45:40|4671.42|4670.82|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|11
1642412750000|2022-01-17 09:45:50|4671.67|4671.07|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|10
1642412760000|2022-01-17 09:46:00|||||||||9
1642412770000|2022-01-17 09:46:10|4671.67|4671.07|4671.79|4671.19|4671.79|4671.19|4671.67|4671.07|11
1642412780000|2022-01-17 09:46:20|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.42|4670.82|10
1642412790000|2022-01-17 09:46:30|4671.92|4671.32|4671.67|4671.07|4672.04|4671.44|4671.67|4671.07|9
1642412800000|2022-01-17 09:46:40|4671.92|4671.32|4671.79|4671.19|4671.92|4671.32|4671.67|4671.07|4
1642412810000|2022-01-17 09:46:50|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.67|4671.07|8
1642412820000|2022-01-17 09:47:00|4672.04|4671.44|4672.29|4671.69|4672.42|4671.82|4672.04|4671.44|8
1642412830000|2022-01-17 09:47:10|4672.42|4671.82|4672.17|4671.57|4672.42|4671.82|4672.17|4671.57|3
1642412840000|2022-01-17 09:47:20|4672.29|4671.69|4672.42|4671.82|4672.67|4672.07|4672.17|4671.57|47
1642412850000|2022-01-17 09:47:30|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|6
1642412860000|2022-01-17 09:47:40|4672.04|4671.44|4671.42|4670.82|4672.04|4671.44|4671.42|4670.82|17
1642412870000|2022-01-17 09:47:50|4671.67|4671.07|4671.17|4670.57|4671.67|4671.07|4671.17|4670.57|16
1642412880000|2022-01-17 09:48:00|4671.42|4670.82|4671.92|4671.32|4671.92|4671.32|4671.42|4670.82|10
1642412890000|2022-01-17 09:48:10|4671.79|4671.19|4671.67|4671.07|4671.92|4671.32|4671.67|4671.07|3
1642412900000|2022-01-17 09:48:20|4671.42|4670.82|4672.04|4671.44|4672.04|4671.44|4671.42|4670.82|18
1642412910000|2022-01-17 09:48:30|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.79|4671.19|7
1642412920000|2022-01-17 09:48:40|4672.04|4671.44|4672.17|4671.57|4672.17|4671.57|4671.92|4671.32|10
1642412930000|2022-01-17 09:48:50|4672.29|4671.69|4672.42|4671.82|4672.42|4671.82|4672.17|4671.57|7
1642412940000|2022-01-17 09:49:00|4672.17|4671.57|4671.42|4670.82|4672.17|4671.57|4671.42|4670.82|38
1642412950000|2022-01-17 09:49:10|4671.54|4670.94|4670.92|4670.32|4671.54|4670.94|4670.92|4670.32|13
1642412960000|2022-01-17 09:49:20|4671.17|4670.57|4671.92|4671.32|4671.92|4671.32|4670.92|4670.32|65
1642412970000|2022-01-17 09:49:30|4672.17|4671.57|4672.42|4671.82|4672.42|4671.82|4672.17|4671.57|14
1642412980000|2022-01-17 09:49:40|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|7
1642412990000|2022-01-17 09:49:50|4672.04|4671.44|4671.79|4671.19|4672.04|4671.44|4671.29|4670.69|11
1642413000000|2022-01-17 09:50:00|4671.92|4671.32|4671.92|4671.32|4672.17|4671.57|4671.92|4671.32|3
1642413010000|2022-01-17 09:50:10|4672.04|4671.44|4671.92|4671.32|4672.17|4671.57|4671.67|4671.07|12
1642413020000|2022-01-17 09:50:20|4672.17|4671.57|4671.92|4671.32|4672.17|4671.57|4671.67|4671.07|17
1642413030000|2022-01-17 09:50:30|4672.04|4671.44|4671.92|4671.32|4672.17|4671.57|4671.67|4671.07|15
1642413040000|2022-01-17 09:50:40|4672.04|4671.44|4671.92|4671.32|4672.17|4671.57|4671.92|4671.32|9
1642413050000|2022-01-17 09:50:50|4671.79|4671.19|4671.67|4671.07|4671.92|4671.32|4671.67|4671.07|26
1642413060000|2022-01-17 09:51:00|4671.92|4671.32|4671.67|4671.07|4672.04|4671.44|4671.67|4671.07|92
1642413070000|2022-01-17 09:51:10|4671.92|4671.32|4671.67|4671.07|4671.92|4671.32|4671.67|4671.07|16
1642413080000|2022-01-17 09:51:20|4671.42|4670.82|4671.67|4671.07|4671.67|4671.07|4671.29|4670.69|19
1642413090000|2022-01-17 09:51:30|4671.42|4670.82|4671.67|4671.07|4671.67|4671.07|4671.42|4670.82|17
1642413100000|2022-01-17 09:51:40|4671.54|4670.94|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|8
1642413110000|2022-01-17 09:51:50|4671.54|4670.94|4671.67|4671.07|4671.67|4671.07|4671.54|4670.94|0
1642413120000|2022-01-17 09:52:00|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|9
1642413130000|2022-01-17 09:52:10|4671.54|4670.94|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|10
1642413140000|2022-01-17 09:52:20|4671.54|4670.94|4671.04|4670.44|4671.67|4671.07|4670.92|4670.32|11
1642413150000|2022-01-17 09:52:30|4671.17|4670.57|4671.17|4670.57|4671.42|4670.82|4670.92|4670.32|2
1642413160000|2022-01-17 09:52:40|4671.29|4670.69|4671.17|4670.57|4671.42|4670.82|4671.17|4670.57|28
1642413170000|2022-01-17 09:52:50|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|33
1642413180000|2022-01-17 09:53:00|4670.79|4670.19|4670.42|4669.82|4670.92|4670.32|4670.17|4669.57|56
1642413190000|2022-01-17 09:53:10|4670.29|4669.69|4670.17|4669.57|4670.29|4669.69|4670.17|4669.57|25
1642413200000|2022-01-17 09:53:20|4669.92|4669.32|4669.67|4669.07|4669.92|4669.32|4669.67|4669.07|91
1642413210000|2022-01-17 09:53:30|4669.54|4668.94|4669.67|4669.07|4669.67|4669.07|4669.42|4668.82|29
1642413220000|2022-01-17 09:53:40|4669.79|4669.19|4669.67|4669.07|4669.92|4669.32|4669.67|4669.07|48
1642413230000|2022-01-17 09:53:50|4669.79|4669.19|4669.92|4669.32|4669.92|4669.32|4669.79|4669.19|1
1642413240000|2022-01-17 09:54:00|4670.17|4669.57|4669.92|4669.32|4670.17|4669.57|4669.92|4669.32|12
1642413250000|2022-01-17 09:54:10|4670.04|4669.44|4670.17|4669.57|4670.17|4669.57|4669.92|4669.32|2
1642413260000|2022-01-17 09:54:20|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|28
1642413270000|2022-01-17 09:54:30|4669.79|4669.19|4669.92|4669.32|4669.92|4669.32|4669.79|4669.19|6
1642413280000|2022-01-17 09:54:40|4669.79|4669.19|4669.92|4669.32|4669.92|4669.32|4669.79|4669.19|1
1642413290000|2022-01-17 09:54:50|4669.79|4669.19|4669.67|4669.07|4669.92|4669.32|4669.67|4669.07|9
1642413300000|2022-01-17 09:55:00|4669.54|4668.94|4669.67|4669.07|4669.67|4669.07|4669.54|4668.94|9
1642413310000|2022-01-17 09:55:10|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|4669.67|4669.07|5
1642413320000|2022-01-17 09:55:20|4670.17|4669.57|4670.29|4669.69|4670.29|4669.69|4670.17|4669.57|16
1642413330000|2022-01-17 09:55:30|4670.17|4669.57|4670.17|4669.57|4670.29|4669.69|4670.04|4669.44|5
1642413340000|2022-01-17 09:55:40|4669.92|4669.32|4669.67|4669.07|4669.92|4669.32|4669.67|4669.07|12
1642413350000|2022-01-17 09:55:50|4669.42|4668.82|4669.67|4669.07|4669.67|4669.07|4669.42|4668.82|38
1642413360000|2022-01-17 09:56:00|4669.79|4669.19|4669.67|4669.07|4669.79|4669.19|4669.67|4669.07|9
1642413370000|2022-01-17 09:56:10|4669.79|4669.19|4670.17|4669.57|4670.17|4669.57|4669.79|4669.19|14
1642413380000|2022-01-17 09:56:20|4670.04|4669.44|4669.92|4669.32|4670.17|4669.57|4669.92|4669.32|7
1642413390000|2022-01-17 09:56:30|4669.79|4669.19|4670.17|4669.57|4670.17|4669.57|4669.67|4669.07|10
1642413400000|2022-01-17 09:56:40|4669.92|4669.32|4670.17|4669.57|4670.17|4669.57|4669.92|4669.32|45
1642413410000|2022-01-17 09:56:50|4669.92|4669.32|4669.79|4669.19|4669.92|4669.32|4669.67|4669.07|13
1642413420000|2022-01-17 09:57:00|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|4669.67|4669.07|0
1642413430000|2022-01-17 09:57:10|4669.79|4669.19|4669.92|4669.32|4669.92|4669.32|4669.67|4669.07|2
1642413440000|2022-01-17 09:57:20|4669.79|4669.19|4669.17|4668.57|4669.92|4669.32|4669.17|4668.57|4
1642413450000|2022-01-17 09:57:30|4669.42|4668.82|4669.42|4668.82|4669.42|4668.82|4669.29|4668.69|2
1642413460000|2022-01-17 09:57:40|4669.29|4668.69|4669.42|4668.82|4669.42|4668.82|4669.17|4668.57|5
1642413470000|2022-01-17 09:57:50|4669.29|4668.69|4669.29|4668.69|4669.42|4668.82|4669.29|4668.69|10
1642413480000|2022-01-17 09:58:00|4669.42|4668.82|4669.42|4668.82|4669.42|4668.82|4669.17|4668.57|13
1642413490000|2022-01-17 09:58:10|4669.67|4669.07|4669.17|4668.57|4669.67|4669.07|4669.17|4668.57|17
1642413500000|2022-01-17 09:58:20|4669.42|4668.82|4669.42|4668.82|4669.42|4668.82|4669.42|4668.82|2
1642413510000|2022-01-17 09:58:30|4669.67|4669.07|4669.54|4668.94|4669.67|4669.07|4669.54|4668.94|5
1642413520000|2022-01-17 09:58:40|4669.42|4668.82|4669.54|4668.94|4669.54|4668.94|4669.42|4668.82|2
1642413530000|2022-01-17 09:58:50|4669.67|4669.07|4669.92|4669.32|4669.92|4669.32|4669.67|4669.07|7
1642413540000|2022-01-17 09:59:00|4670.04|4669.44|4670.17|4669.57|4670.17|4669.57|4669.92|4669.32|22
1642413550000|2022-01-17 09:59:10|4669.92|4669.32|4670.17|4669.57|4670.17|4669.57|4669.92|4669.32|10
1642413560000|2022-01-17 09:59:20|4670.29|4669.69|4670.17|4669.57|4670.42|4669.82|4670.17|4669.57|8
1642413570000|2022-01-17 09:59:30|4670.29|4669.69|4670.17|4669.57|4670.29|4669.69|4670.17|4669.57|5
1642413580000|2022-01-17 09:59:40|4670.04|4669.44|4669.92|4669.32|4670.04|4669.44|4669.92|4669.32|22
1642413590000|2022-01-17 09:59:50|4669.79|4669.19|4669.67|4669.07|4669.92|4669.32|4669.42|4668.82|16
1642413600000|2022-01-17 10:00:00|4669.54|4668.94|4669.79|4669.19|4669.92|4669.32|4669.54|4668.94|20
1642413610000|2022-01-17 10:00:10|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|4669.67|4669.07|6
1642413620000|2022-01-17 10:00:20|4669.79|4669.19|4669.92|4669.32|4669.92|4669.32|4669.79|4669.19|3
1642413630000|2022-01-17 10:00:30|4670.17|4669.57|4670.17|4669.57|4670.17|4669.57|4670.17|4669.57|2
1642413660000|2022-01-17 10:01:00|4670.42|4669.82|4670.67|4670.07|4670.92|4670.32|4670.42|4669.82|33
1642413670000|2022-01-17 10:01:10|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|13
1642413680000|2022-01-17 10:01:20|4670.42|4669.82|4670.42|4669.82|4670.42|4669.82|4670.42|4669.82|27
1642413690000|2022-01-17 10:01:30|4670.17|4669.57|4670.42|4669.82|4670.42|4669.82|4670.04|4669.44|19
1642413700000|2022-01-17 10:01:40|4670.54|4669.94|4670.67|4670.07|4670.67|4670.07|4670.54|4669.94|1
1642413710000|2022-01-17 10:01:50|||||||||1
1642413720000|2022-01-17 10:02:00|4670.79|4670.19|4671.04|4670.44|4671.17|4670.57|4670.67|4670.07|34
1642413730000|2022-01-17 10:02:10|4670.92|4670.32|4670.92|4670.32|4671.04|4670.44|4670.92|4670.32|0
1642413740000|2022-01-17 10:02:20|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|10
1642413750000|2022-01-17 10:02:30|4671.29|4670.69|4671.29|4670.69|4671.29|4670.69|4671.17|4670.57|19
1642413760000|2022-01-17 10:02:40|4671.17|4670.57|4671.29|4670.69|4671.42|4670.82|4671.17|4670.57|11
1642413770000|2022-01-17 10:02:50|4671.42|4670.82|4671.17|4670.57|4671.42|4670.82|4671.17|4670.57|7
1642413780000|2022-01-17 10:03:00|4671.42|4670.82|4670.92|4670.32|4671.42|4670.82|4670.92|4670.32|16
1642413790000|2022-01-17 10:03:10|4671.04|4670.44|4671.04|4670.44|4671.17|4670.57|4670.92|4670.32|4
1642413800000|2022-01-17 10:03:20|4670.92|4670.32|4670.79|4670.19|4670.92|4670.32|4670.67|4670.07|10
1642413810000|2022-01-17 10:03:30|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.54|4669.94|21
1642413820000|2022-01-17 10:03:40|4671.04|4670.44|4670.92|4670.32|4671.04|4670.44|4670.92|4670.32|2
1642413830000|2022-01-17 10:03:50|4670.67|4670.07|4670.67|4670.07|4670.92|4670.32|4670.67|4670.07|13
1642413840000|2022-01-17 10:04:00|4670.92|4670.32|4671.17|4670.57|4671.17|4670.57|4670.92|4670.32|13
1642413850000|2022-01-17 10:04:10|4670.92|4670.32|4670.67|4670.07|4670.92|4670.32|4670.67|4670.07|9
1642413860000|2022-01-17 10:04:20|4670.79|4670.19|4670.92|4670.32|4670.92|4670.32|4670.67|4670.07|3
1642413870000|2022-01-17 10:04:30|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|5
1642413880000|2022-01-17 10:04:40|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|6
1642413890000|2022-01-17 10:04:50|4671.04|4670.44|4670.92|4670.32|4671.17|4670.57|4670.92|4670.32|10
1642413900000|2022-01-17 10:05:00|4671.04|4670.44|4671.04|4670.44|4671.17|4670.57|4671.04|4670.44|14
1642413910000|2022-01-17 10:05:10|4671.17|4670.57|4670.92|4670.32|4671.17|4670.57|4670.92|4670.32|2
1642413920000|2022-01-17 10:05:20|4670.79|4670.19|4670.67|4670.07|4670.79|4670.19|4670.67|4670.07|23
1642413930000|2022-01-17 10:05:30|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|8
1642413940000|2022-01-17 10:05:40|4670.67|4670.07|4670.54|4669.94|4670.92|4670.32|4670.54|4669.94|9
1642413950000|2022-01-17 10:05:50|4670.67|4670.07|4670.54|4669.94|4670.67|4670.07|4670.42|4669.82|14
1642413960000|2022-01-17 10:06:00|4670.67|4670.07|4670.67|4670.07|4670.92|4670.32|4670.54|4669.94|3
1642413970000|2022-01-17 10:06:10|4670.79|4670.19|4670.67|4670.07|4670.79|4670.19|4670.67|4670.07|3
1642413980000|2022-01-17 10:06:20|4670.92|4670.32|4671.04|4670.44|4671.04|4670.44|4670.92|4670.32|3
1642413990000|2022-01-17 10:06:30|4670.92|4670.32|4670.67|4670.07|4670.92|4670.32|4670.67|4670.07|2
1642414000000|2022-01-17 10:06:40|4670.42|4669.82|4670.42|4669.82|4670.42|4669.82|4670.42|4669.82|3
1642414010000|2022-01-17 10:06:50|4670.67|4670.07|4670.67|4670.07|4670.79|4670.19|4670.67|4670.07|1
1642414020000|2022-01-17 10:07:00|4670.79|4670.19|4670.79|4670.19|4670.92|4670.32|4670.79|4670.19|9
1642414030000|2022-01-17 10:07:10|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|0
1642414040000|2022-01-17 10:07:20|4670.79|4670.19|4670.92|4670.32|4671.17|4670.57|4670.79|4670.19|49
1642414050000|2022-01-17 10:07:30|4671.04|4670.44|4671.04|4670.44|4671.04|4670.44|4671.04|4670.44|0
1642414060000|2022-01-17 10:07:40|4671.17|4670.57|4671.42|4670.82|4671.42|4670.82|4671.17|4670.57|25
1642414070000|2022-01-17 10:07:50|||||||||1
1642414080000|2022-01-17 10:08:00|4671.67|4671.07|4671.67|4671.07|4671.92|4671.32|4671.67|4671.07|25
1642414090000|2022-01-17 10:08:10|4671.92|4671.32|4671.92|4671.32|4672.04|4671.44|4671.92|4671.32|8
1642414100000|2022-01-17 10:08:20|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|24
1642414110000|2022-01-17 10:08:30|4672.92|4672.32|4672.92|4672.32|4672.92|4672.32|4672.92|4672.32|447
1642414120000|2022-01-17 10:08:40|||||||||12
1642414130000|2022-01-17 10:08:50|||||||||6
1642414140000|2022-01-17 10:09:00|||||||||5
1642414150000|2022-01-17 10:09:10|4673.17|4672.57|4672.92|4672.32|4673.17|4672.57|4672.92|4672.32|44
1642414160000|2022-01-17 10:09:20|4673.17|4672.57|4673.42|4672.82|4673.42|4672.82|4673.17|4672.57|28
1642414170000|2022-01-17 10:09:30|4673.29|4672.69|4673.17|4672.57|4673.42|4672.82|4673.17|4672.57|24
1642414180000|2022-01-17 10:09:40|4672.92|4672.32|4672.92|4672.32|4672.92|4672.32|4672.92|4672.32|23
1642414190000|2022-01-17 10:09:50|4673.17|4672.57|4673.17|4672.57|4673.17|4672.57|4672.92|4672.32|10
1642414200000|2022-01-17 10:10:00|||||||||8
1642414210000|2022-01-17 10:10:10|4673.04|4672.44|4673.17|4672.57|4673.17|4672.57|4672.92|4672.32|12
1642414220000|2022-01-17 10:10:20|4672.92|4672.32|4673.17|4672.57|4673.17|4672.57|4672.92|4672.32|20
1642414240000|2022-01-17 10:10:40|4672.92|4672.32|4673.17|4672.57|4673.17|4672.57|4672.92|4672.32|15
1642414250000|2022-01-17 10:10:50|4672.92|4672.32|4672.92|4672.32|4672.92|4672.32|4672.92|4672.32|7
1642414260000|2022-01-17 10:11:00|4673.17|4672.57|4673.17|4672.57|4673.29|4672.69|4673.17|4672.57|24
1642414270000|2022-01-17 10:11:10|4673.04|4672.44|4672.92|4672.32|4673.04|4672.44|4672.92|4672.32|6
1642414280000|2022-01-17 10:11:20|4673.04|4672.44|4673.04|4672.44|4673.17|4672.57|4673.04|4672.44|11
1642414290000|2022-01-17 10:11:30|4672.92|4672.32|4672.67|4672.07|4673.04|4672.44|4672.67|4672.07|13
1642414300000|2022-01-17 10:11:40|4672.42|4671.82|4672.17|4671.57|4672.42|4671.82|4672.17|4671.57|13
1642414310000|2022-01-17 10:11:50|||||||||15
1642414320000|2022-01-17 10:12:00|4672.04|4671.44|4672.42|4671.82|4672.42|4671.82|4671.92|4671.32|29
1642414330000|2022-01-17 10:12:10|4672.54|4671.94|4672.79|4672.19|4672.79|4672.19|4672.42|4671.82|4
1642414340000|2022-01-17 10:12:20|4672.67|4672.07|4672.29|4671.69|4672.67|4672.07|4672.17|4671.57|4
1642414350000|2022-01-17 10:12:30|4672.42|4671.82|4672.29|4671.69|4672.42|4671.82|4672.29|4671.69|2
1642414360000|2022-01-17 10:12:40|4672.17|4671.57|4672.54|4671.94|4672.54|4671.94|4672.17|4671.57|3
1642414370000|2022-01-17 10:12:50|4672.42|4671.82|4672.42|4671.82|4672.54|4671.94|4672.42|4671.82|1
1642414380000|2022-01-17 10:13:00|4672.54|4671.94|4672.67|4672.07|4672.79|4672.19|4672.42|4671.82|9
1642414390000|2022-01-17 10:13:10|4672.79|4672.19|4672.67|4672.07|4672.92|4672.32|4672.67|4672.07|3
1642414400000|2022-01-17 10:13:20|4672.54|4671.94|4672.54|4671.94|4672.67|4672.07|4672.42|4671.82|5
1642414410000|2022-01-17 10:13:30|4672.42|4671.82|4672.17|4671.57|4672.54|4671.94|4672.17|4671.57|11
1642414420000|2022-01-17 10:13:40|4672.54|4671.94|4672.67|4672.07|4672.67|4672.07|4672.54|4671.94|1
1642414430000|2022-01-17 10:13:50|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|9
1642414440000|2022-01-17 10:14:00|||||||||2
1642414450000|2022-01-17 10:14:10|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|4672.42|4671.82|14
1642414460000|2022-01-17 10:14:20|4672.54|4671.94|4672.67|4672.07|4672.67|4672.07|4672.54|4671.94|5
1642414470000|2022-01-17 10:14:30|||||||||32
1642414480000|2022-01-17 10:14:40|4672.54|4671.94|4672.42|4671.82|4672.67|4672.07|4672.42|4671.82|19
1642414490000|2022-01-17 10:14:50|4672.29|4671.69|4672.29|4671.69|4672.29|4671.69|4672.29|4671.69|1
1642414500000|2022-01-17 10:15:00|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|4672.29|4671.69|11
1642414510000|2022-01-17 10:15:10|4672.67|4672.07|4672.92|4672.32|4672.92|4672.32|4672.67|4672.07|14
1642414520000|2022-01-17 10:15:20|4672.67|4672.07|4672.42|4671.82|4672.67|4672.07|4672.42|4671.82|21
1642414530000|2022-01-17 10:15:30|||||||||3
1642414540000|2022-01-17 10:15:40|||||||||8
1642414550000|2022-01-17 10:15:50|4672.67|4672.07|4673.17|4672.57|4673.17|4672.57|4672.42|4671.82|64
1642414560000|2022-01-17 10:16:00|4673.29|4672.69|4673.67|4673.07|4673.67|4673.07|4673.29|4672.69|4
1642414570000|2022-01-17 10:16:10|4673.92|4673.32|4673.92|4673.32|4673.92|4673.32|4673.79|4673.19|56
1642414580000|2022-01-17 10:16:20|4673.67|4673.07|4673.42|4672.82|4673.67|4673.07|4673.42|4672.82|17
1642414590000|2022-01-17 10:16:30|4673.67|4673.07|4673.67|4673.07|4673.67|4673.07|4673.42|4672.82|13
1642414600000|2022-01-17 10:16:40|4673.79|4673.19|4673.92|4673.32|4673.92|4673.32|4673.79|4673.19|18
1642414610000|2022-01-17 10:16:50|4673.67|4673.07|4673.67|4673.07|4673.67|4673.07|4673.54|4672.94|33
1642414620000|2022-01-17 10:17:00|4673.54|4672.94|4673.67|4673.07|4673.92|4673.32|4673.42|4672.82|22
1642414630000|2022-01-17 10:17:10|4673.79|4673.19|4674.17|4673.57|4674.17|4673.57|4673.79|4673.19|15
1642414640000|2022-01-17 10:17:20|4674.42|4673.82|4673.67|4673.07|4674.42|4673.82|4673.67|4673.07|60
1642414650000|2022-01-17 10:17:30|4673.92|4673.32|4673.92|4673.32|4673.92|4673.32|4673.42|4672.82|59
1642414660000|2022-01-17 10:17:40|4674.17|4673.57|4674.42|4673.82|4674.42|4673.82|4674.17|4673.57|26
1642414670000|2022-01-17 10:17:50|4674.67|4674.07|4674.42|4673.82|4674.67|4674.07|4674.42|4673.82|47
1642414680000|2022-01-17 10:18:00|4674.17|4673.57|4674.17|4673.57|4674.29|4673.69|4674.17|4673.57|7
1642414690000|2022-01-17 10:18:10|4674.04|4673.44|4673.92|4673.32|4674.04|4673.44|4673.92|4673.32|27
1642414710000|2022-01-17 10:18:30|||||||||20
1642414720000|2022-01-17 10:18:40|4673.67|4673.07|4673.79|4673.19|4673.79|4673.19|4673.67|4673.07|19
1642414730000|2022-01-17 10:18:50|4673.92|4673.32|4674.04|4673.44|4674.04|4673.44|4673.92|4673.32|15
1642414740000|2022-01-17 10:19:00|4673.92|4673.32|4673.92|4673.32|4674.42|4673.82|4673.92|4673.32|41
1642414750000|2022-01-17 10:19:10|4673.79|4673.19|4673.92|4673.32|4673.92|4673.32|4673.67|4673.07|5
1642414760000|2022-01-17 10:19:20|4673.67|4673.07|4673.67|4673.07|4673.67|4673.07|4673.67|4673.07|18
1642414770000|2022-01-17 10:19:30|||||||||20
1642414780000|2022-01-17 10:19:40|||||||||10
1642414790000|2022-01-17 10:19:50|||||||||23
1642414800000|2022-01-17 10:20:00|||||||||8
1642414810000|2022-01-17 10:20:10|||||||||6
1642414820000|2022-01-17 10:20:20|4673.42|4672.82|4673.67|4673.07|4673.67|4673.07|4673.42|4672.82|18
1642414830000|2022-01-17 10:20:30|||||||||1
1642414840000|2022-01-17 10:20:40|||||||||33
1642414850000|2022-01-17 10:20:50|||||||||5
1642414860000|2022-01-17 10:21:00|4673.42|4672.82|4673.67|4673.07|4673.67|4673.07|4673.42|4672.82|14
1642414870000|2022-01-17 10:21:10|4673.42|4672.82|4673.42|4672.82|4673.54|4672.94|4673.42|4672.82|6
1642414880000|2022-01-17 10:21:20|4673.17|4672.57|4673.17|4672.57|4673.17|4672.57|4673.17|4672.57|32
1642414890000|2022-01-17 10:21:30|4673.04|4672.44|4672.92|4672.32|4673.17|4672.57|4672.92|4672.32|29
1642414900000|2022-01-17 10:21:40|4673.04|4672.44|4673.17|4672.57|4673.17|4672.57|4672.92|4672.32|20
1642414910000|2022-01-17 10:21:50|||||||||1
1642414920000|2022-01-17 10:22:00|4673.42|4672.82|4673.17|4672.57|4673.42|4672.82|4673.04|4672.44|35
1642414930000|2022-01-17 10:22:10|4673.42|4672.82|4673.42|4672.82|4673.42|4672.82|4673.42|4672.82|11
1642414940000|2022-01-17 10:22:20|||||||||1
1642414960000|2022-01-17 10:22:40|4673.17|4672.57|4673.42|4672.82|4673.42|4672.82|4673.17|4672.57|4
1642414970000|2022-01-17 10:22:50|4673.54|4672.94|4673.42|4672.82|4673.54|4672.94|4673.42|4672.82|12
1642414980000|2022-01-17 10:23:00|4673.54|4672.94|4673.67|4673.07|4673.67|4673.07|4673.42|4672.82|4
1642414990000|2022-01-17 10:23:10|4673.54|4672.94|4673.42|4672.82|4673.54|4672.94|4673.42|4672.82|6
1642415000000|2022-01-17 10:23:20|4673.67|4673.07|4673.67|4673.07|4673.67|4673.07|4673.54|4672.94|4
1642415010000|2022-01-17 10:23:30|4673.42|4672.82|4673.42|4672.82|4673.42|4672.82|4673.42|4672.82|4
1642415020000|2022-01-17 10:23:40|4673.54|4672.94|4673.42|4672.82|4673.67|4673.07|4673.42|4672.82|3
1642415030000|2022-01-17 10:23:50|4673.67|4673.07|4673.54|4672.94|4673.67|4673.07|4673.54|4672.94|5
1642415040000|2022-01-17 10:24:00|4673.67|4673.07|4673.67|4673.07|4673.67|4673.07|4673.67|4673.07|7
1642415060000|2022-01-17 10:24:20|4673.42|4672.82|4673.42|4672.82|4673.54|4672.94|4673.17|4672.57|17
1642415070000|2022-01-17 10:24:30|||||||||2
1642415080000|2022-01-17 10:24:40|||||||||4
1642415090000|2022-01-17 10:24:50|4673.54|4672.94|4673.67|4673.07|4673.67|4673.07|4673.54|4672.94|12
1642415100000|2022-01-17 10:25:00|4673.42|4672.82|4673.54|4672.94|4673.67|4673.07|4673.42|4672.82|6
1642415110000|2022-01-17 10:25:10|4673.67|4673.07|4673.54|4672.94|4673.67|4673.07|4673.42|4672.82|3
1642415120000|2022-01-17 10:25:20|4673.67|4673.07|4673.67|4673.07|4673.67|4673.07|4673.54|4672.94|2
1642415130000|2022-01-17 10:25:30|||||||||3
1642415140000|2022-01-17 10:25:40|4673.54|4672.94|4673.54|4672.94|4673.54|4672.94|4673.54|4672.94|20
1642415150000|2022-01-17 10:25:50|4673.67|4673.07|4673.17|4672.57|4673.67|4673.07|4673.17|4672.57|21
1642415160000|2022-01-17 10:26:00|4673.29|4672.69|4672.92|4672.32|4673.42|4672.82|4672.92|4672.32|19
1642415170000|2022-01-17 10:26:10|4673.04|4672.44|4672.67|4672.07|4673.04|4672.44|4672.67|4672.07|27
1642415180000|2022-01-17 10:26:20|4672.54|4671.94|4672.42|4671.82|4672.54|4671.94|4672.42|4671.82|17
1642415190000|2022-01-17 10:26:30|4672.67|4672.07|4672.92|4672.32|4672.92|4672.32|4672.54|4671.94|55
1642415200000|2022-01-17 10:26:40|4672.79|4672.19|4673.17|4672.57|4673.17|4672.57|4672.79|4672.19|18
1642415210000|2022-01-17 10:26:50|4673.04|4672.44|4673.04|4672.44|4673.04|4672.44|4672.92|4672.32|22
1642415220000|2022-01-17 10:27:00|4673.17|4672.57|4673.17|4672.57|4673.29|4672.69|4672.92|4672.32|19
1642415230000|2022-01-17 10:27:10|4673.04|4672.44|4673.17|4672.57|4673.17|4672.57|4673.04|4672.44|5
1642415240000|2022-01-17 10:27:20|||||||||14
1642415250000|2022-01-17 10:27:30|4673.29|4672.69|4673.17|4672.57|4673.29|4672.69|4673.17|4672.57|13
1642415260000|2022-01-17 10:27:40|4673.42|4672.82|4673.42|4672.82|4673.42|4672.82|4673.42|4672.82|1
1642415270000|2022-01-17 10:27:50|4673.29|4672.69|4673.42|4672.82|4673.42|4672.82|4673.29|4672.69|3
1642415280000|2022-01-17 10:28:00|4673.29|4672.69|4673.42|4672.82|4673.42|4672.82|4673.29|4672.69|1
1642415290000|2022-01-17 10:28:10|4673.67|4673.07|4673.42|4672.82|4673.67|4673.07|4673.42|4672.82|24
1642415300000|2022-01-17 10:28:20|4673.67|4673.07|4673.17|4672.57|4673.67|4673.07|4673.17|4672.57|35
1642415310000|2022-01-17 10:28:30|4673.42|4672.82|4673.54|4672.94|4673.54|4672.94|4673.29|4672.69|9
1642415320000|2022-01-17 10:28:40|4673.67|4673.07|4673.67|4673.07|4673.67|4673.07|4673.67|4673.07|1
1642415330000|2022-01-17 10:28:50|||||||||4
1642415340000|2022-01-17 10:29:00|4673.42|4672.82|4673.04|4672.44|4673.42|4672.82|4672.92|4672.32|15
1642415350000|2022-01-17 10:29:10|4673.17|4672.57|4673.67|4673.07|4673.67|4673.07|4673.17|4672.57|38
1642415360000|2022-01-17 10:29:20|4673.42|4672.82|4673.42|4672.82|4673.42|4672.82|4673.42|4672.82|14
1642415370000|2022-01-17 10:29:30|4673.17|4672.57|4673.17|4672.57|4673.17|4672.57|4673.17|4672.57|6
1642415380000|2022-01-17 10:29:40|||||||||6
1642415400000|2022-01-17 10:30:00|||||||||13
1642415410000|2022-01-17 10:30:10|4673.04|4672.44|4673.04|4672.44|4673.04|4672.44|4673.04|4672.44|7
1642415420000|2022-01-17 10:30:20|4672.92|4672.32|4672.79|4672.19|4673.17|4672.57|4672.79|4672.19|32
1642415430000|2022-01-17 10:30:30|4672.92|4672.32|4673.17|4672.57|4673.17|4672.57|4672.92|4672.32|20
1642415440000|2022-01-17 10:30:40|4673.04|4672.44|4672.92|4672.32|4673.04|4672.44|4672.92|4672.32|6
1642415450000|2022-01-17 10:30:50|4672.79|4672.19|4672.79|4672.19|4672.79|4672.19|4672.79|4672.19|4
1642415460000|2022-01-17 10:31:00|4672.67|4672.07|4672.67|4672.07|4672.92|4672.32|4672.67|4672.07|23
1642415470000|2022-01-17 10:31:10|4672.92|4672.32|4672.79|4672.19|4672.92|4672.32|4672.67|4672.07|9
1642415480000|2022-01-17 10:31:20|4672.67|4672.07|4672.67|4672.07|4672.79|4672.19|4672.67|4672.07|7
1642415490000|2022-01-17 10:31:30|4672.54|4671.94|4672.42|4671.82|4672.67|4672.07|4672.17|4671.57|81
1642415500000|2022-01-17 10:31:40|||||||||26
1642415510000|2022-01-17 10:31:50|4672.17|4671.57|4672.29|4671.69|4672.42|4671.82|4672.17|4671.57|52
1642415520000|2022-01-17 10:32:00|4672.17|4671.57|4672.17|4671.57|4672.29|4671.69|4672.17|4671.57|81
1642415530000|2022-01-17 10:32:10|4672.04|4671.44|4671.92|4671.32|4672.04|4671.44|4671.92|4671.32|36
1642415540000|2022-01-17 10:32:20|4671.79|4671.19|4671.67|4671.07|4671.79|4671.19|4671.54|4670.94|50
1642415550000|2022-01-17 10:32:30|4671.54|4670.94|4671.92|4671.32|4671.92|4671.32|4671.17|4670.57|77
1642415560000|2022-01-17 10:32:40|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4671.92|4671.32|75
1642415570000|2022-01-17 10:32:50|4672.04|4671.44|4672.42|4671.82|4672.42|4671.82|4672.04|4671.44|32
1642415580000|2022-01-17 10:33:00|4672.29|4671.69|4672.42|4671.82|4672.42|4671.82|4672.29|4671.69|17
1642415590000|2022-01-17 10:33:10|4672.67|4672.07|4672.92|4672.32|4672.92|4672.32|4672.67|4672.07|15
1642415600000|2022-01-17 10:33:20|4673.17|4672.57|4673.29|4672.69|4673.42|4672.82|4673.17|4672.57|31
1642415610000|2022-01-17 10:33:30|4673.42|4672.82|4673.17|4672.57|4673.42|4672.82|4673.17|4672.57|2
1642415630000|2022-01-17 10:33:50|4672.92|4672.32|4672.42|4671.82|4672.92|4672.32|4672.42|4671.82|15
1642415640000|2022-01-17 10:34:00|||||||||4
1642415650000|2022-01-17 10:34:10|4671.92|4671.32|4671.67|4671.07|4671.92|4671.32|4671.54|4670.94|23
1642415660000|2022-01-17 10:34:20|||||||||2
1642415670000|2022-01-17 10:34:30|4671.42|4670.82|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|16
1642415680000|2022-01-17 10:34:40|4671.54|4670.94|4671.67|4671.07|4671.67|4671.07|4671.54|4670.94|21
1642415690000|2022-01-17 10:34:50|4671.79|4671.19|4671.42|4670.82|4671.92|4671.32|4671.42|4670.82|5
1642415700000|2022-01-17 10:35:00|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.54|4670.94|17
1642415710000|2022-01-17 10:35:10|4671.79|4671.19|4671.42|4670.82|4672.04|4671.44|4671.42|4670.82|13
1642415720000|2022-01-17 10:35:20|4671.54|4670.94|4671.67|4671.07|4671.67|4671.07|4671.54|4670.94|1
1642415730000|2022-01-17 10:35:30|4671.79|4671.19|4672.17|4671.57|4672.42|4671.82|4671.42|4670.82|166
1642415740000|2022-01-17 10:35:40|4672.42|4671.82|4672.17|4671.57|4672.42|4671.82|4672.17|4671.57|26
1642415750000|2022-01-17 10:35:50|||||||||4
1642415760000|2022-01-17 10:36:00|4672.29|4671.69|4672.42|4671.82|4672.42|4671.82|4672.17|4671.57|6
1642415770000|2022-01-17 10:36:10|4672.67|4672.07|4672.92|4672.32|4672.92|4672.32|4672.67|4672.07|12
1642415780000|2022-01-17 10:36:20|||||||||16
1642415790000|2022-01-17 10:36:30|4673.17|4672.57|4672.67|4672.07|4673.17|4672.57|4672.67|4672.07|36
1642415800000|2022-01-17 10:36:40|4672.54|4671.94|4672.92|4672.32|4672.92|4672.32|4672.54|4671.94|15
1642415810000|2022-01-17 10:36:50|4672.79|4672.19|4672.17|4671.57|4672.92|4672.32|4672.17|4671.57|50
1642415820000|2022-01-17 10:37:00|4672.29|4671.69|4672.04|4671.44|4672.42|4671.82|4671.92|4671.32|22
1642415830000|2022-01-17 10:37:10|4671.92|4671.32|4671.92|4671.32|4672.04|4671.44|4671.67|4671.07|31
1642415840000|2022-01-17 10:37:20|4671.79|4671.19|4671.67|4671.07|4671.92|4671.32|4671.67|4671.07|74
1642415850000|2022-01-17 10:37:30|4671.42|4670.82|4671.17|4670.57|4671.54|4670.94|4670.92|4670.32|37
1642415860000|2022-01-17 10:37:40|4671.42|4670.82|4671.17|4670.57|4671.42|4670.82|4671.17|4670.57|20
1642415870000|2022-01-17 10:37:50|4670.92|4670.32|4671.17|4670.57|4671.17|4670.57|4670.92|4670.32|6
1642415880000|2022-01-17 10:38:00|4671.29|4670.69|4671.42|4670.82|4671.67|4671.07|4671.29|4670.69|28
1642415890000|2022-01-17 10:38:10|4671.67|4671.07|4671.29|4670.69|4671.67|4671.07|4671.29|4670.69|44
1642415900000|2022-01-17 10:38:20|4671.17|4670.57|4670.92|4670.32|4671.42|4670.82|4670.92|4670.32|14
1642415910000|2022-01-17 10:38:30|4670.67|4670.07|4671.67|4671.07|4671.67|4671.07|4670.67|4670.07|29
1642415920000|2022-01-17 10:38:40|||||||||4
1642415930000|2022-01-17 10:38:50|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|45
1642415940000|2022-01-17 10:39:00|4672.17|4671.57|4671.92|4671.32|4672.17|4671.57|4671.92|4671.32|18
1642415950000|2022-01-17 10:39:10|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4671.92|4671.32|5
1642415960000|2022-01-17 10:39:20|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|17
1642415970000|2022-01-17 10:39:30|4672.17|4671.57|4671.67|4671.07|4672.17|4671.57|4671.67|4671.07|21
1642415980000|2022-01-17 10:39:40|4671.54|4670.94|4671.42|4670.82|4671.54|4670.94|4671.42|4670.82|4
1642415990000|2022-01-17 10:39:50|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|6
1642416000000|2022-01-17 10:40:00|4671.29|4670.69|4671.17|4670.57|4671.42|4670.82|4670.92|4670.32|24
1642416010000|2022-01-17 10:40:10|4671.42|4670.82|4670.92|4670.32|4671.42|4670.82|4670.92|4670.32|9
1642416020000|2022-01-17 10:40:20|4671.04|4670.44|4670.92|4670.32|4671.04|4670.44|4670.92|4670.32|6
1642416030000|2022-01-17 10:40:30|4671.04|4670.44|4671.42|4670.82|4671.42|4670.82|4671.04|4670.44|4
1642416040000|2022-01-17 10:40:40|4671.67|4671.07|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|11
1642416050000|2022-01-17 10:40:50|4671.67|4671.07|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|6
1642416060000|2022-01-17 10:41:00|4671.17|4670.57|4671.42|4670.82|4671.42|4670.82|4671.17|4670.57|21
1642416070000|2022-01-17 10:41:10|4671.54|4670.94|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|16
1642416080000|2022-01-17 10:41:20|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.42|4670.82|19
1642416090000|2022-01-17 10:41:30|4671.42|4670.82|4671.67|4671.07|4671.67|4671.07|4671.42|4670.82|9
1642416100000|2022-01-17 10:41:40|4671.54|4670.94|4671.42|4670.82|4671.67|4671.07|4671.17|4670.57|12
1642416110000|2022-01-17 10:41:50|4671.29|4670.69|4671.42|4670.82|4671.42|4670.82|4671.17|4670.57|5
1642416120000|2022-01-17 10:42:00|4671.17|4670.57|4671.17|4670.57|4671.42|4670.82|4671.17|4670.57|3
1642416130000|2022-01-17 10:42:10|4670.92|4670.32|4671.42|4670.82|4671.42|4670.82|4670.92|4670.32|47
1642416140000|2022-01-17 10:42:20|4671.17|4670.57|4670.67|4670.07|4671.17|4670.57|4670.67|4670.07|50
1642416150000|2022-01-17 10:42:30|4670.92|4670.32|4670.67|4670.07|4670.92|4670.32|4670.67|4670.07|6
1642416160000|2022-01-17 10:42:40|4670.42|4669.82|4670.42|4669.82|4670.67|4670.07|4670.42|4669.82|17
1642416170000|2022-01-17 10:42:50|||||||||1
1642416180000|2022-01-17 10:43:00|4670.17|4669.57|4669.92|4669.32|4670.17|4669.57|4669.92|4669.32|84
1642416190000|2022-01-17 10:43:10|4669.67|4669.07|4669.92|4669.32|4669.92|4669.32|4669.67|4669.07|44
1642416200000|2022-01-17 10:43:20|4670.17|4669.57|4670.17|4669.57|4670.17|4669.57|4670.04|4669.44|22
1642416210000|2022-01-17 10:43:30|4670.04|4669.44|4670.67|4670.07|4670.67|4670.07|4670.04|4669.44|32
1642416220000|2022-01-17 10:43:40|||||||||21
1642416230000|2022-01-17 10:43:50|4670.42|4669.82|4670.29|4669.69|4670.42|4669.82|4670.17|4669.57|19
1642416240000|2022-01-17 10:44:00|4670.42|4669.82|4669.92|4669.32|4670.42|4669.82|4669.92|4669.32|4
1642416250000|2022-01-17 10:44:10|4670.17|4669.57|4670.29|4669.69|4670.29|4669.69|4670.17|4669.57|11
1642416260000|2022-01-17 10:44:20|4670.17|4669.57|4670.54|4669.94|4670.67|4670.07|4670.17|4669.57|8
1642416270000|2022-01-17 10:44:30|4670.42|4669.82|4670.67|4670.07|4670.67|4670.07|4670.42|4669.82|9
1642416280000|2022-01-17 10:44:40|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.67|4670.07|13
1642416290000|2022-01-17 10:44:50|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|4670.42|4669.82|11
1642416300000|2022-01-17 10:45:00|4670.42|4669.82|4669.92|4669.32|4670.42|4669.82|4669.92|4669.32|39
1642416310000|2022-01-17 10:45:10|4670.17|4669.57|4670.42|4669.82|4670.42|4669.82|4670.04|4669.44|3
1642416320000|2022-01-17 10:45:20|4670.29|4669.69|4670.54|4669.94|4670.54|4669.94|4670.17|4669.57|6
1642416330000|2022-01-17 10:45:30|4670.67|4670.07|4670.92|4670.32|4670.92|4670.32|4670.54|4669.94|5
1642416360000|2022-01-17 10:46:00|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|4670.54|4669.94|9
1642416370000|2022-01-17 10:46:10|4670.42|4669.82|4670.42|4669.82|4670.42|4669.82|4670.17|4669.57|42
1642416380000|2022-01-17 10:46:20|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|33
1642416390000|2022-01-17 10:46:30|4670.42|4669.82|4670.42|4669.82|4670.42|4669.82|4670.29|4669.69|18
1642416400000|2022-01-17 10:46:40|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|4670.42|4669.82|32
1642416410000|2022-01-17 10:46:50|4670.54|4669.94|4670.54|4669.94|4670.67|4670.07|4670.54|4669.94|2
1642416420000|2022-01-17 10:47:00|4670.42|4669.82|4670.67|4670.07|4670.67|4670.07|4670.42|4669.82|15
1642416430000|2022-01-17 10:47:10|4670.54|4669.94|4670.29|4669.69|4670.54|4669.94|4670.29|4669.69|3
1642416440000|2022-01-17 10:47:20|4670.17|4669.57|4670.17|4669.57|4670.29|4669.69|4670.17|4669.57|0
1642416450000|2022-01-17 10:47:30|4670.29|4669.69|4670.17|4669.57|4670.29|4669.69|4670.17|4669.57|4
1642416460000|2022-01-17 10:47:40|4670.04|4669.44|4670.17|4669.57|4670.17|4669.57|4670.04|4669.44|10
1642416470000|2022-01-17 10:47:50|4670.42|4669.82|4670.17|4669.57|4670.42|4669.82|4670.17|4669.57|7
1642416480000|2022-01-17 10:48:00|4670.29|4669.69|4669.92|4669.32|4670.29|4669.69|4669.92|4669.32|4
1642416490000|2022-01-17 10:48:10|4670.17|4669.57|4670.17|4669.57|4670.17|4669.57|4670.04|4669.44|7
1642416500000|2022-01-17 10:48:20|4670.04|4669.44|4670.04|4669.44|4670.17|4669.57|4669.92|4669.32|5
1642416510000|2022-01-17 10:48:30|4670.17|4669.57|4669.92|4669.32|4670.17|4669.57|4669.92|4669.32|0
1642416520000|2022-01-17 10:48:40|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|12
1642416530000|2022-01-17 10:48:50|4669.79|4669.19|4669.79|4669.19|4669.92|4669.32|4669.79|4669.19|17
1642416540000|2022-01-17 10:49:00|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|0
1642416550000|2022-01-17 10:49:10|4669.79|4669.19|4670.42|4669.82|4670.42|4669.82|4669.79|4669.19|27
1642416560000|2022-01-17 10:49:20|4670.17|4669.57|4670.17|4669.57|4670.17|4669.57|4670.17|4669.57|2
1642416570000|2022-01-17 10:49:30|||||||||2
1642416580000|2022-01-17 10:49:40|4670.04|4669.44|4669.67|4669.07|4670.04|4669.44|4669.67|4669.07|29
1642416590000|2022-01-17 10:49:50|4669.79|4669.19|4669.79|4669.19|4669.79|4669.19|4669.67|4669.07|6
1642416600000|2022-01-17 10:50:00|4669.92|4669.32|4669.17|4668.57|4669.92|4669.32|4669.17|4668.57|53
1642416610000|2022-01-17 10:50:10|4669.04|4668.44|4669.17|4668.57|4669.17|4668.57|4668.92|4668.32|18
1642416620000|2022-01-17 10:50:20|4669.04|4668.44|4669.17|4668.57|4669.17|4668.57|4668.92|4668.32|8
1642416630000|2022-01-17 10:50:30|4669.29|4668.69|4669.42|4668.82|4669.42|4668.82|4669.17|4668.57|28
1642416640000|2022-01-17 10:50:40|4669.29|4668.69|4669.42|4668.82|4669.67|4669.07|4669.29|4668.69|20
1642416650000|2022-01-17 10:50:50|||||||||1
1642416660000|2022-01-17 10:51:00|||||||||55
1642416670000|2022-01-17 10:51:10|4669.29|4668.69|4669.42|4668.82|4669.42|4668.82|4669.17|4668.57|7
1642416680000|2022-01-17 10:51:20|4669.17|4668.57|4669.29|4668.69|4669.42|4668.82|4669.17|4668.57|4
1642416690000|2022-01-17 10:51:30|4669.42|4668.82|4669.67|4669.07|4669.67|4669.07|4669.42|4668.82|2
1642416700000|2022-01-17 10:51:40|4669.54|4668.94|4669.67|4669.07|4669.67|4669.07|4669.54|4668.94|16
1642416710000|2022-01-17 10:51:50|4669.42|4668.82|4669.67|4669.07|4669.67|4669.07|4669.42|4668.82|18
1642416720000|2022-01-17 10:52:00|4669.54|4668.94|4669.54|4668.94|4669.67|4669.07|4669.54|4668.94|23
1642416730000|2022-01-17 10:52:10|4669.42|4668.82|4669.42|4668.82|4669.54|4668.94|4669.29|4668.69|4
1642416740000|2022-01-17 10:52:20|4669.54|4668.94|4669.54|4668.94|4669.67|4669.07|4669.54|4668.94|17
1642416750000|2022-01-17 10:52:30|4669.67|4669.07|4669.42|4668.82|4669.67|4669.07|4669.42|4668.82|0
1642416760000|2022-01-17 10:52:40|4669.54|4668.94|4669.67|4669.07|4669.67|4669.07|4669.54|4668.94|2
1642416770000|2022-01-17 10:52:50|4669.42|4668.82|4669.42|4668.82|4669.42|4668.82|4669.42|4668.82|8
1642416780000|2022-01-17 10:53:00|4669.29|4668.69|4669.54|4668.94|4669.54|4668.94|4669.29|4668.69|21
1642416790000|2022-01-17 10:53:10|4669.67|4669.07|4669.54|4668.94|4669.67|4669.07|4669.42|4668.82|3
1642416800000|2022-01-17 10:53:20|4669.42|4668.82|4669.04|4668.44|4669.42|4668.82|4668.92|4668.32|31
1642416810000|2022-01-17 10:53:30|4669.17|4668.57|4669.17|4668.57|4669.17|4668.57|4669.17|4668.57|31
1642416820000|2022-01-17 10:53:40|4669.42|4668.82|4669.42|4668.82|4669.42|4668.82|4669.42|4668.82|3
1642416830000|2022-01-17 10:53:50|4669.17|4668.57|4668.67|4668.07|4669.17|4668.57|4668.67|4668.07|41
1642416840000|2022-01-17 10:54:00|4668.79|4668.19|4668.67|4668.07|4668.92|4668.32|4668.67|4668.07|65
1642416850000|2022-01-17 10:54:10|4668.92|4668.32|4669.17|4668.57|4669.17|4668.57|4668.79|4668.19|60
1642416860000|2022-01-17 10:54:20|4669.29|4668.69|4668.92|4668.32|4669.29|4668.69|4668.92|4668.32|6
1642416870000|2022-01-17 10:54:30|||||||||3
1642416880000|2022-01-17 10:54:40|4668.67|4668.07|4668.92|4668.32|4668.92|4668.32|4668.67|4668.07|18
1642416890000|2022-01-17 10:54:50|4668.67|4668.07|4668.92|4668.32|4668.92|4668.32|4668.67|4668.07|16
1642416900000|2022-01-17 10:55:00|4668.67|4668.07|4668.67|4668.07|4668.79|4668.19|4668.67|4668.07|4
1642416910000|2022-01-17 10:55:10|4668.92|4668.32|4669.42|4668.82|4669.42|4668.82|4668.92|4668.32|39
1642416920000|2022-01-17 10:55:20|4669.17|4668.57|4669.04|4668.44|4669.17|4668.57|4668.92|4668.32|16
1642416930000|2022-01-17 10:55:30|4668.92|4668.32|4668.92|4668.32|4669.04|4668.44|4668.92|4668.32|0
1642416940000|2022-01-17 10:55:40|4669.04|4668.44|4669.17|4668.57|4669.17|4668.57|4669.04|4668.44|12
1642416950000|2022-01-17 10:55:50|4669.04|4668.44|4669.17|4668.57|4669.17|4668.57|4669.04|4668.44|9
1642416970000|2022-01-17 10:56:10|4669.42|4668.82|4668.92|4668.32|4669.54|4668.94|4668.92|4668.32|32
1642416990000|2022-01-17 10:56:30|4669.17|4668.57|4669.17|4668.57|4669.17|4668.57|4669.17|4668.57|14
1642417000000|2022-01-17 10:56:40|4669.29|4668.69|4669.17|4668.57|4669.29|4668.69|4669.17|4668.57|2
1642417010000|2022-01-17 10:56:50|4669.29|4668.69|4669.42|4668.82|4669.42|4668.82|4669.29|4668.69|0
1642417020000|2022-01-17 10:57:00|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|9
1642417030000|2022-01-17 10:57:10|4669.54|4668.94|4669.17|4668.57|4669.67|4669.07|4669.17|4668.57|28
1642417050000|2022-01-17 10:57:30|4668.79|4668.19|4668.67|4668.07|4668.79|4668.19|4668.67|4668.07|13
1642417070000|2022-01-17 10:57:50|||||||||10
1642417080000|2022-01-17 10:58:00|4668.92|4668.32|4668.92|4668.32|4668.92|4668.32|4668.67|4668.07|9
1642417090000|2022-01-17 10:58:10|4668.67|4668.07|4668.67|4668.07|4668.67|4668.07|4668.42|4667.82|10
1642417100000|2022-01-17 10:58:20|4668.54|4667.94|4668.67|4668.07|4668.67|4668.07|4668.42|4667.82|32
1642417110000|2022-01-17 10:58:30|||||||||2
1642417120000|2022-01-17 10:58:40|4668.54|4667.94|4668.42|4667.82|4668.54|4667.94|4668.42|4667.82|23
1642417130000|2022-01-17 10:58:50|4668.67|4668.07|4668.67|4668.07|4668.67|4668.07|4668.42|4667.82|23
1642417140000|2022-01-17 10:59:00|4668.79|4668.19|4668.92|4668.32|4668.92|4668.32|4668.79|4668.19|6
1642417150000|2022-01-17 10:59:10|4668.67|4668.07|4668.42|4667.82|4668.67|4668.07|4668.42|4667.82|15
1642417160000|2022-01-17 10:59:20|4668.17|4667.57|4668.42|4667.82|4668.42|4667.82|4668.17|4667.57|11
1642417170000|2022-01-17 10:59:30|4668.67|4668.07|4668.42|4667.82|4668.67|4668.07|4668.42|4667.82|3
1642417180000|2022-01-17 10:59:40|4668.54|4667.94|4668.42|4667.82|4668.54|4667.94|4668.42|4667.82|2
1642417190000|2022-01-17 10:59:50|4668.54|4667.94|4668.29|4667.69|4668.67|4668.07|4668.29|4667.69|32
1642417200000|2022-01-17 11:00:00|4668.42|4667.82|4668.67|4668.07|4668.67|4668.07|4667.92|4667.32|74
1642417210000|2022-01-17 11:00:10|4668.92|4668.32|4668.92|4668.32|4668.92|4668.32|4668.92|4668.32|9
1642417220000|2022-01-17 11:00:20|4669.04|4668.44|4669.17|4668.57|4669.17|4668.57|4668.92|4668.32|34
1642417230000|2022-01-17 11:00:30|4668.92|4668.32|4669.17|4668.57|4669.17|4668.57|4668.92|4668.32|34
1642417240000|2022-01-17 11:00:40|4668.92|4668.32|4668.79|4668.19|4668.92|4668.32|4668.67|4668.07|14
1642417250000|2022-01-17 11:00:50|4668.67|4668.07|4668.54|4667.94|4668.67|4668.07|4668.54|4667.94|14
1642417260000|2022-01-17 11:01:00|4668.42|4667.82|4668.67|4668.07|4668.67|4668.07|4668.42|4667.82|5
1642417270000|2022-01-17 11:01:10|4668.92|4668.32|4668.92|4668.32|4668.92|4668.32|4668.92|4668.32|8
1642417280000|2022-01-17 11:01:20|4668.42|4667.82|4668.42|4667.82|4668.42|4667.82|4668.42|4667.82|14
1642417290000|2022-01-17 11:01:30|4668.29|4667.69|4668.29|4667.69|4668.42|4667.82|4668.29|4667.69|13
1642417300000|2022-01-17 11:01:40|4668.17|4667.57|4668.17|4667.57|4668.42|4667.82|4668.17|4667.57|11
1642417310000|2022-01-17 11:01:50|||||||||1
1642417320000|2022-01-17 11:02:00|4668.29|4667.69|4668.54|4667.94|4668.54|4667.94|4668.29|4667.69|10
1642417330000|2022-01-17 11:02:10|4668.67|4668.07|4668.42|4667.82|4668.67|4668.07|4668.17|4667.57|36
1642417340000|2022-01-17 11:02:20|4668.67|4668.07|4668.42|4667.82|4668.67|4668.07|4668.42|4667.82|23
1642417350000|2022-01-17 11:02:30|||||||||5
1642417360000|2022-01-17 11:02:40|4668.17|4667.57|4668.04|4667.44|4668.29|4667.69|4667.92|4667.32|21
1642417370000|2022-01-17 11:02:50|4667.92|4667.32|4668.17|4667.57|4668.17|4667.57|4667.92|4667.32|31
1642417380000|2022-01-17 11:03:00|4668.29|4667.69|4668.17|4667.57|4668.29|4667.69|4668.17|4667.57|14
1642417390000|2022-01-17 11:03:10|4667.92|4667.32|4668.17|4667.57|4668.17|4667.57|4667.92|4667.32|8
1642417400000|2022-01-17 11:03:20|4668.04|4667.44|4668.17|4667.57|4668.17|4667.57|4667.92|4667.32|23
1642417410000|2022-01-17 11:03:30|4668.29|4667.69|4668.42|4667.82|4668.42|4667.82|4668.29|4667.69|15
1642417420000|2022-01-17 11:03:40|||||||||1
1642417430000|2022-01-17 11:03:50|4668.29|4667.69|4668.42|4667.82|4668.42|4667.82|4668.17|4667.57|29
1642417440000|2022-01-17 11:04:00|4668.17|4667.57|4668.42|4667.82|4668.42|4667.82|4668.17|4667.57|19
1642417450000|2022-01-17 11:04:10|4668.17|4667.57|4668.29|4667.69|4668.29|4667.69|4668.17|4667.57|3
1642417460000|2022-01-17 11:04:20|4668.42|4667.82|4668.42|4667.82|4668.42|4667.82|4668.29|4667.69|0
1642417470000|2022-01-17 11:04:30|4668.17|4667.57|4668.17|4667.57|4668.17|4667.57|4668.17|4667.57|2
1642417480000|2022-01-17 11:04:40|||||||||1
1642417500000|2022-01-17 11:05:00|4668.92|4668.32|4668.67|4668.07|4668.92|4668.32|4668.67|4668.07|98
1642417510000|2022-01-17 11:05:10|4668.92|4668.32|4668.79|4668.19|4668.92|4668.32|4668.67|4668.07|15
1642417520000|2022-01-17 11:05:20|4668.92|4668.32|4668.67|4668.07|4668.92|4668.32|4668.67|4668.07|18
1642417530000|2022-01-17 11:05:30|4668.92|4668.32|4668.92|4668.32|4669.04|4668.44|4668.92|4668.32|14
1642417540000|2022-01-17 11:05:40|4669.17|4668.57|4668.67|4668.07|4669.17|4668.57|4668.67|4668.07|27
1642417550000|2022-01-17 11:05:50|||||||||1
1642417560000|2022-01-17 11:06:00|||||||||4
1642417570000|2022-01-17 11:06:10|4668.92|4668.32|4668.92|4668.32|4668.92|4668.32|4668.92|4668.32|4
1642417580000|2022-01-17 11:06:20|4669.17|4668.57|4669.17|4668.57|4669.17|4668.57|4669.17|4668.57|21
1642417590000|2022-01-17 11:06:30|4668.92|4668.32|4669.29|4668.69|4669.42|4668.82|4668.92|4668.32|13
1642417600000|2022-01-17 11:06:40|4669.42|4668.82|4669.29|4668.69|4669.42|4668.82|4669.17|4668.57|20
1642417610000|2022-01-17 11:06:50|4669.17|4668.57|4669.17|4668.57|4669.42|4668.82|4669.17|4668.57|5
1642417620000|2022-01-17 11:07:00|4669.29|4668.69|4669.29|4668.69|4669.42|4668.82|4669.29|4668.69|5
1642417630000|2022-01-17 11:07:10|4669.17|4668.57|4669.42|4668.82|4669.54|4668.94|4669.17|4668.57|10
1642417640000|2022-01-17 11:07:20|4669.29|4668.69|4669.92|4669.32|4669.92|4669.32|4669.29|4668.69|19
1642417650000|2022-01-17 11:07:30|||||||||1
1642417660000|2022-01-17 11:07:40|||||||||13
1642417670000|2022-01-17 11:07:50|4669.67|4669.07|4669.79|4669.19|4669.79|4669.19|4669.67|4669.07|11
1642417680000|2022-01-17 11:08:00|4669.67|4669.07|4669.67|4669.07|4669.79|4669.19|4669.67|4669.07|6
1642417690000|2022-01-17 11:08:10|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|1
1642417700000|2022-01-17 11:08:20|4670.17|4669.57|4670.17|4669.57|4670.17|4669.57|4670.17|4669.57|16
1642417710000|2022-01-17 11:08:30|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|14
1642417720000|2022-01-17 11:08:40|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|11
1642417730000|2022-01-17 11:08:50|4669.42|4668.82|4669.17|4668.57|4669.54|4668.94|4669.17|4668.57|41
1642417740000|2022-01-17 11:09:00|||||||||2
1642417750000|2022-01-17 11:09:10|4668.92|4668.32|4668.92|4668.32|4668.92|4668.32|4668.92|4668.32|24
1642417760000|2022-01-17 11:09:20|4668.67|4668.07|4669.17|4668.57|4669.17|4668.57|4668.67|4668.07|16
1642417770000|2022-01-17 11:09:30|||||||||3
1642417780000|2022-01-17 11:09:40|4669.04|4668.44|4668.92|4668.32|4669.04|4668.44|4668.92|4668.32|7
1642417790000|2022-01-17 11:09:50|||||||||8
1642417800000|2022-01-17 11:10:00|4668.79|4668.19|4668.92|4668.32|4668.92|4668.32|4668.79|4668.19|9
1642417810000|2022-01-17 11:10:10|4669.17|4668.57|4669.17|4668.57|4669.17|4668.57|4669.17|4668.57|12
1642417830000|2022-01-17 11:10:30|4669.42|4668.82|4669.29|4668.69|4669.42|4668.82|4669.29|4668.69|11
1642417840000|2022-01-17 11:10:40|4669.17|4668.57|4669.17|4668.57|4669.17|4668.57|4669.17|4668.57|0
1642417860000|2022-01-17 11:11:00|4669.29|4668.69|4669.29|4668.69|4669.29|4668.69|4669.29|4668.69|4
1642417870000|2022-01-17 11:11:10|4669.17|4668.57|4669.17|4668.57|4669.42|4668.82|4669.17|4668.57|1
1642417880000|2022-01-17 11:11:20|||||||||1
1642417890000|2022-01-17 11:11:30|4668.92|4668.32|4669.17|4668.57|4669.17|4668.57|4668.92|4668.32|13
1642417900000|2022-01-17 11:11:40|4668.92|4668.32|4669.42|4668.82|4669.42|4668.82|4668.92|4668.32|27
1642417910000|2022-01-17 11:11:50|4669.29|4668.69|4669.67|4669.07|4669.67|4669.07|4669.29|4668.69|19
1642417920000|2022-01-17 11:12:00|4669.54|4668.94|4669.92|4669.32|4669.92|4669.32|4669.42|4668.82|20
1642417930000|2022-01-17 11:12:10|4670.04|4669.44|4669.92|4669.32|4670.04|4669.44|4669.92|4669.32|3
1642417940000|2022-01-17 11:12:20|||||||||1
1642417950000|2022-01-17 11:12:30|4670.17|4669.57|4670.17|4669.57|4670.17|4669.57|4670.17|4669.57|9
1642417970000|2022-01-17 11:12:50|4669.92|4669.32|4670.17|4669.57|4670.17|4669.57|4669.92|4669.32|11
1642417980000|2022-01-17 11:13:00|4670.29|4669.69|4670.29|4669.69|4670.29|4669.69|4670.29|4669.69|4
1642417990000|2022-01-17 11:13:10|4670.17|4669.57|4670.42|4669.82|4670.42|4669.82|4670.17|4669.57|2
1642418000000|2022-01-17 11:13:20|4670.29|4669.69|4670.29|4669.69|4670.29|4669.69|4670.29|4669.69|6
1642418010000|2022-01-17 11:13:30|4670.17|4669.57|4670.17|4669.57|4670.17|4669.57|4670.17|4669.57|0
1642418020000|2022-01-17 11:13:40|4670.29|4669.69|4670.29|4669.69|4670.29|4669.69|4670.29|4669.69|2
1642418030000|2022-01-17 11:13:50|4670.17|4669.57|4669.92|4669.32|4670.17|4669.57|4669.92|4669.32|11
1642418040000|2022-01-17 11:14:00|4670.04|4669.44|4670.17|4669.57|4670.17|4669.57|4670.04|4669.44|5
1642418050000|2022-01-17 11:14:10|4670.29|4669.69|4670.42|4669.82|4670.42|4669.82|4670.29|4669.69|7
1642418060000|2022-01-17 11:14:20|||||||||12
1642418070000|2022-01-17 11:14:30|||||||||4
1642418080000|2022-01-17 11:14:40|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|14
1642418090000|2022-01-17 11:14:50|4670.04|4669.44|4669.92|4669.32|4670.04|4669.44|4669.67|4669.07|26
1642418100000|2022-01-17 11:15:00|4670.17|4669.57|4670.42|4669.82|4670.54|4669.94|4670.04|4669.44|24
1642418110000|2022-01-17 11:15:10|4670.29|4669.69|4670.17|4669.57|4670.29|4669.69|4670.17|4669.57|1
1642418120000|2022-01-17 11:15:20|4670.29|4669.69|4670.29|4669.69|4670.29|4669.69|4670.29|4669.69|7
1642418130000|2022-01-17 11:15:30|4670.42|4669.82|4670.42|4669.82|4670.42|4669.82|4670.42|4669.82|7
1642418140000|2022-01-17 11:15:40|4670.29|4669.69|4670.42|4669.82|4670.42|4669.82|4670.29|4669.69|13
1642418150000|2022-01-17 11:15:50|4670.29|4669.69|4670.42|4669.82|4670.42|4669.82|4670.17|4669.57|12
1642418160000|2022-01-17 11:16:00|4670.29|4669.69|4670.54|4669.94|4670.67|4670.07|4670.29|4669.69|6
1642418170000|2022-01-17 11:16:10|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|4670.54|4669.94|20
1642418180000|2022-01-17 11:16:20|4670.79|4670.19|4670.92|4670.32|4670.92|4670.32|4670.79|4670.19|7
1642418190000|2022-01-17 11:16:30|||||||||12
1642418200000|2022-01-17 11:16:40|4670.79|4670.19|4671.04|4670.44|4671.04|4670.44|4670.79|4670.19|28
1642418210000|2022-01-17 11:16:50|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|0
1642418220000|2022-01-17 11:17:00|||||||||18
1642418230000|2022-01-17 11:17:10|4671.04|4670.44|4671.17|4670.57|4671.42|4670.82|4671.04|4670.44|22
1642418240000|2022-01-17 11:17:20|4671.42|4670.82|4671.54|4670.94|4671.54|4670.94|4671.42|4670.82|20
1642418250000|2022-01-17 11:17:30|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|5
1642418260000|2022-01-17 11:17:40|4671.29|4670.69|4671.29|4670.69|4671.29|4670.69|4671.29|4670.69|19
1642418270000|2022-01-17 11:17:50|4670.92|4670.32|4670.92|4670.32|4671.04|4670.44|4670.67|4670.07|38
1642418280000|2022-01-17 11:18:00|4670.79|4670.19|4670.67|4670.07|4670.79|4670.19|4670.67|4670.07|64
1642418290000|2022-01-17 11:18:10|4670.79|4670.19|4670.92|4670.32|4670.92|4670.32|4670.79|4670.19|15
1642418310000|2022-01-17 11:18:30|4670.79|4670.19|4671.17|4670.57|4671.17|4670.57|4670.67|4670.07|51
1642418320000|2022-01-17 11:18:40|4671.04|4670.44|4670.92|4670.32|4671.04|4670.44|4670.92|4670.32|11
1642418330000|2022-01-17 11:18:50|4671.04|4670.44|4671.42|4670.82|4671.42|4670.82|4670.92|4670.32|6
1642418340000|2022-01-17 11:19:00|||||||||1
1642418350000|2022-01-17 11:19:10|4671.67|4671.07|4671.54|4670.94|4671.67|4671.07|4671.42|4670.82|4
1642418360000|2022-01-17 11:19:20|4671.67|4671.07|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|7
1642418370000|2022-01-17 11:19:30|4671.29|4670.69|4671.17|4670.57|4671.29|4670.69|4671.17|4670.57|3
1642418380000|2022-01-17 11:19:40|||||||||1
1642418390000|2022-01-17 11:19:50|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|18
1642418400000|2022-01-17 11:20:00|||||||||2
1642418410000|2022-01-17 11:20:10|4671.17|4670.57|4671.42|4670.82|4671.42|4670.82|4671.17|4670.57|17
1642418420000|2022-01-17 11:20:20|4671.17|4670.57|4671.29|4670.69|4671.29|4670.69|4671.17|4670.57|11
1642418430000|2022-01-17 11:20:30|4671.17|4670.57|4671.42|4670.82|4671.42|4670.82|4671.17|4670.57|9
1642418440000|2022-01-17 11:20:40|||||||||6
1642418450000|2022-01-17 11:20:50|4671.54|4670.94|4671.42|4670.82|4671.54|4670.94|4671.42|4670.82|14
1642418460000|2022-01-17 11:21:00|4671.54|4670.94|4671.54|4670.94|4671.54|4670.94|4671.54|4670.94|34
1642418470000|2022-01-17 11:21:10|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.54|4670.94|13
1642418480000|2022-01-17 11:21:20|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.67|4671.07|12
1642418490000|2022-01-17 11:21:30|4672.04|4671.44|4672.17|4671.57|4672.17|4671.57|4672.04|4671.44|25
1642418500000|2022-01-17 11:21:40|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|49
1642418510000|2022-01-17 11:21:50|4671.79|4671.19|4672.17|4671.57|4672.17|4671.57|4671.67|4671.07|41
1642418520000|2022-01-17 11:22:00|4671.92|4671.32|4672.17|4671.57|4672.17|4671.57|4671.92|4671.32|16
1642418530000|2022-01-17 11:22:10|||||||||1
1642418540000|2022-01-17 11:22:20|4672.29|4671.69|4672.42|4671.82|4672.42|4671.82|4672.29|4671.69|24
1642418550000|2022-01-17 11:22:30|4672.54|4671.94|4672.42|4671.82|4672.54|4671.94|4672.42|4671.82|12
1642418560000|2022-01-17 11:22:40|4671.92|4671.32|4672.42|4671.82|4672.42|4671.82|4671.92|4671.32|78
1642418570000|2022-01-17 11:22:50|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|19
1642418580000|2022-01-17 11:23:00|4672.29|4671.69|4672.17|4671.57|4672.42|4671.82|4672.17|4671.57|70
1642418590000|2022-01-17 11:23:10|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|11
1642418600000|2022-01-17 11:23:20|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|6
1642418620000|2022-01-17 11:23:40|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|13
1642418640000|2022-01-17 11:24:00|||||||||5
1642418650000|2022-01-17 11:24:10|||||||||1
1642418660000|2022-01-17 11:24:20|4672.04|4671.44|4672.17|4671.57|4672.17|4671.57|4671.92|4671.32|9
1642418670000|2022-01-17 11:24:30|4671.92|4671.32|4672.42|4671.82|4672.42|4671.82|4671.92|4671.32|14
1642418680000|2022-01-17 11:24:40|4672.29|4671.69|4672.17|4671.57|4672.29|4671.69|4672.17|4671.57|2
1642418690000|2022-01-17 11:24:50|4672.29|4671.69|4672.17|4671.57|4672.29|4671.69|4672.17|4671.57|2
1642418700000|2022-01-17 11:25:00|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|3
1642418710000|2022-01-17 11:25:10|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4
1642418720000|2022-01-17 11:25:20|||||||||17
1642418730000|2022-01-17 11:25:30|||||||||2
1642418750000|2022-01-17 11:25:50|4671.54|4670.94|4671.42|4670.82|4671.54|4670.94|4671.29|4670.69|8
1642418760000|2022-01-17 11:26:00|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|8
1642418770000|2022-01-17 11:26:10|||||||||1
1642418780000|2022-01-17 11:26:20|4671.04|4670.44|4671.04|4670.44|4671.17|4670.57|4670.92|4670.32|7
1642418790000|2022-01-17 11:26:30|4670.92|4670.32|4670.92|4670.32|4671.04|4670.44|4670.92|4670.32|8
1642418800000|2022-01-17 11:26:40|4671.17|4670.57|4670.92|4670.32|4671.17|4670.57|4670.92|4670.32|6
1642418810000|2022-01-17 11:26:50|4670.42|4669.82|4670.42|4669.82|4670.42|4669.82|4670.42|4669.82|17
1642418820000|2022-01-17 11:27:00|||||||||2
1642418830000|2022-01-17 11:27:10|4670.54|4669.94|4670.42|4669.82|4670.54|4669.94|4670.42|4669.82|7
1642418840000|2022-01-17 11:27:20|4670.54|4669.94|4670.54|4669.94|4670.67|4670.07|4670.42|4669.82|5
1642418850000|2022-01-17 11:27:30|4670.42|4669.82|4670.42|4669.82|4670.54|4669.94|4670.42|4669.82|24
1642418860000|2022-01-17 11:27:40|4670.54|4669.94|4670.42|4669.82|4670.54|4669.94|4670.42|4669.82|12
1642418870000|2022-01-17 11:27:50|4670.54|4669.94|4670.67|4670.07|4671.04|4670.44|4670.54|4669.94|16
1642418880000|2022-01-17 11:28:00|4670.54|4669.94|4670.42|4669.82|4670.54|4669.94|4670.42|4669.82|5
1642418890000|2022-01-17 11:28:10|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|3
1642418900000|2022-01-17 11:28:20|4670.54|4669.94|4670.42|4669.82|4670.54|4669.94|4670.42|4669.82|2
1642418910000|2022-01-17 11:28:30|4670.54|4669.94|4670.54|4669.94|4670.54|4669.94|4670.42|4669.82|4
1642418920000|2022-01-17 11:28:40|4670.67|4670.07|4670.54|4669.94|4670.67|4670.07|4670.42|4669.82|7
1642418930000|2022-01-17 11:28:50|4670.42|4669.82|4670.42|4669.82|4670.54|4669.94|4670.42|4669.82|8
1642418940000|2022-01-17 11:29:00|4670.54|4669.94|4670.42|4669.82|4670.54|4669.94|4670.42|4669.82|8
1642418950000|2022-01-17 11:29:10|4670.54|4669.94|4670.92|4670.32|4670.92|4670.32|4670.54|4669.94|3
1642418960000|2022-01-17 11:29:20|4670.79|4670.19|4670.67|4670.07|4670.92|4670.32|4670.67|4670.07|39
1642418970000|2022-01-17 11:29:30|||||||||9
1642418990000|2022-01-17 11:29:50|||||||||2
1642419000000|2022-01-17 11:30:00|4670.54|4669.94|4670.54|4669.94|4670.54|4669.94|4670.42|4669.82|7
1642419010000|2022-01-17 11:30:10|4670.42|4669.82|4670.42|4669.82|4670.42|4669.82|4670.42|4669.82|3
1642419020000|2022-01-17 11:30:20|4670.54|4669.94|4670.67|4670.07|4670.67|4670.07|4670.42|4669.82|8
1642419030000|2022-01-17 11:30:30|4670.54|4669.94|4670.42|4669.82|4670.67|4670.07|4670.42|4669.82|15
1642419040000|2022-01-17 11:30:40|4670.17|4669.57|4670.17|4669.57|4670.17|4669.57|4670.17|4669.57|10
1642419050000|2022-01-17 11:30:50|4670.04|4669.44|4669.92|4669.32|4670.04|4669.44|4669.92|4669.32|11
1642419070000|2022-01-17 11:31:10|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|17
1642419080000|2022-01-17 11:31:20|4669.79|4669.19|4669.92|4669.32|4669.92|4669.32|4669.79|4669.19|10
1642419090000|2022-01-17 11:31:30|4670.17|4669.57|4670.42|4669.82|4670.42|4669.82|4670.17|4669.57|28
1642419100000|2022-01-17 11:31:40|4670.29|4669.69|4670.17|4669.57|4670.42|4669.82|4670.17|4669.57|29
1642419110000|2022-01-17 11:31:50|||||||||11
1642419120000|2022-01-17 11:32:00|4670.42|4669.82|4670.42|4669.82|4670.42|4669.82|4670.29|4669.69|4
1642419130000|2022-01-17 11:32:10|4670.29|4669.69|4670.42|4669.82|4670.42|4669.82|4670.29|4669.69|9
1642419140000|2022-01-17 11:32:20|4670.54|4669.94|4670.54|4669.94|4670.67|4670.07|4670.42|4669.82|22
1642419150000|2022-01-17 11:32:30|4670.42|4669.82|4670.54|4669.94|4670.54|4669.94|4670.42|4669.82|0
1642419160000|2022-01-17 11:32:40|4670.42|4669.82|4670.67|4670.07|4670.67|4670.07|4670.42|4669.82|5
1642419170000|2022-01-17 11:32:50|||||||||3
1642419180000|2022-01-17 11:33:00|4670.42|4669.82|4670.29|4669.69|4670.67|4670.07|4670.29|4669.69|17
1642419190000|2022-01-17 11:33:10|4670.42|4669.82|4670.29|4669.69|4670.42|4669.82|4670.29|4669.69|1
1642419200000|2022-01-17 11:33:20|4670.17|4669.57|4670.29|4669.69|4670.29|4669.69|4670.17|4669.57|1
1642419210000|2022-01-17 11:33:30|4670.17|4669.57|4670.17|4669.57|4670.17|4669.57|4669.92|4669.32|2
1642419220000|2022-01-17 11:33:40|4669.92|4669.32|4669.92|4669.32|4670.04|4669.44|4669.92|4669.32|3
1642419230000|2022-01-17 11:33:50|4669.79|4669.19|4669.92|4669.32|4669.92|4669.32|4669.79|4669.19|10
1642419240000|2022-01-17 11:34:00|4669.79|4669.19|4669.92|4669.32|4669.92|4669.32|4669.79|4669.19|0
1642419250000|2022-01-17 11:34:10|4669.67|4669.07|4669.67|4669.07|4669.79|4669.19|4669.67|4669.07|16
1642419260000|2022-01-17 11:34:20|4669.79|4669.19|4669.92|4669.32|4670.17|4669.57|4669.79|4669.19|23
1642419270000|2022-01-17 11:34:30|4670.04|4669.44|4669.92|4669.32|4670.04|4669.44|4669.92|4669.32|1
1642419280000|2022-01-17 11:34:40|||||||||1
1642419290000|2022-01-17 11:34:50|4669.67|4669.07|4669.92|4669.32|4669.92|4669.32|4669.67|4669.07|7
1642419300000|2022-01-17 11:35:00|4669.67|4669.07|4669.42|4668.82|4669.67|4669.07|4669.42|4668.82|26
1642419310000|2022-01-17 11:35:10|4669.17|4668.57|4668.92|4668.32|4669.17|4668.57|4668.92|4668.32|59
1642419320000|2022-01-17 11:35:20|4669.17|4668.57|4669.17|4668.57|4669.17|4668.57|4669.04|4668.44|60
1642419330000|2022-01-17 11:35:30|4669.04|4668.44|4669.17|4668.57|4669.17|4668.57|4669.04|4668.44|5
1642419340000|2022-01-17 11:35:40|||||||||8
1642419350000|2022-01-17 11:35:50|4668.92|4668.32|4668.92|4668.32|4668.92|4668.32|4668.92|4668.32|10
1642419360000|2022-01-17 11:36:00|4669.04|4668.44|4669.17|4668.57|4669.17|4668.57|4669.04|4668.44|9
1642419370000|2022-01-17 11:36:10|4668.92|4668.32|4668.92|4668.32|4668.92|4668.32|4668.92|4668.32|2
1642419380000|2022-01-17 11:36:20|4668.67|4668.07|4668.79|4668.19|4668.79|4668.19|4668.67|4668.07|13
1642419390000|2022-01-17 11:36:30|4668.67|4668.07|4668.67|4668.07|4668.67|4668.07|4668.67|4668.07|16
1642419400000|2022-01-17 11:36:40|||||||||2
1642419410000|2022-01-17 11:36:50|4668.79|4668.19|4668.42|4667.82|4668.79|4668.19|4668.42|4667.82|42
1642419430000|2022-01-17 11:37:10|||||||||16
1642419440000|2022-01-17 11:37:20|4668.67|4668.07|4668.67|4668.07|4668.67|4668.07|4668.67|4668.07|7
1642419450000|2022-01-17 11:37:30|4668.54|4667.94|4668.42|4667.82|4668.67|4668.07|4668.42|4667.82|13
1642419460000|2022-01-17 11:37:40|||||||||5
1642419470000|2022-01-17 11:37:50|4668.17|4667.57|4668.17|4667.57|4668.17|4667.57|4668.17|4667.57|9
1642419480000|2022-01-17 11:38:00|||||||||4
1642419490000|2022-01-17 11:38:10|4668.04|4667.44|4667.92|4667.32|4668.17|4667.57|4667.92|4667.32|9
1642419500000|2022-01-17 11:38:20|||||||||11
1642419510000|2022-01-17 11:38:30|4667.79|4667.19|4667.92|4667.32|4667.92|4667.32|4667.67|4667.07|8
1642419520000|2022-01-17 11:38:40|4667.79|4667.19|4667.67|4667.07|4667.79|4667.19|4667.67|4667.07|2
1642419530000|2022-01-17 11:38:50|||||||||7
1642419540000|2022-01-17 11:39:00|||||||||5
1642419550000|2022-01-17 11:39:10|4667.92|4667.32|4667.79|4667.19|4667.92|4667.32|4667.67|4667.07|15
1642419560000|2022-01-17 11:39:20|4667.67|4667.07|4667.92|4667.32|4667.92|4667.32|4667.67|4667.07|20
1642419570000|2022-01-17 11:39:30|4667.67|4667.07|4668.42|4667.82|4668.42|4667.82|4667.67|4667.07|29
1642419580000|2022-01-17 11:39:40|4668.29|4667.69|4668.29|4667.69|4668.42|4667.82|4668.29|4667.69|31
1642419590000|2022-01-17 11:39:50|4668.42|4667.82|4668.04|4667.44|4668.42|4667.82|4668.04|4667.44|11
1642419600000|2022-01-17 11:40:00|4668.17|4667.57|4668.42|4667.82|4668.42|4667.82|4668.04|4667.44|14
1642419610000|2022-01-17 11:40:10|4668.29|4667.69|4668.17|4667.57|4668.29|4667.69|4668.17|4667.57|9
1642419620000|2022-01-17 11:40:20|4667.92|4667.32|4667.92|4667.32|4667.92|4667.32|4667.92|4667.32|5
1642419630000|2022-01-17 11:40:30|4668.17|4667.57|4668.17|4667.57|4668.17|4667.57|4668.17|4667.57|12
1642419640000|2022-01-17 11:40:40|4668.29|4667.69|4668.42|4667.82|4668.42|4667.82|4668.17|4667.57|15
1642419650000|2022-01-17 11:40:50|||||||||2
1642419660000|2022-01-17 11:41:00|4668.54|4667.94|4669.17|4668.57|4669.17|4668.57|4668.54|4667.94|26
1642419670000|2022-01-17 11:41:10|4669.42|4668.82|4669.17|4668.57|4669.42|4668.82|4669.17|4668.57|33
1642419680000|2022-01-17 11:41:20|||||||||4
1642419690000|2022-01-17 11:41:30|||||||||1
1642419710000|2022-01-17 11:41:50|||||||||6
1642419720000|2022-01-17 11:42:00|4668.67|4668.07|4669.17|4668.57|4669.17|4668.57|4668.67|4668.07|22
1642419740000|2022-01-17 11:42:20|4669.29|4668.69|4669.42|4668.82|4669.42|4668.82|4669.17|4668.57|25
1642419750000|2022-01-17 11:42:30|4669.29|4668.69|4669.67|4669.07|4669.67|4669.07|4669.29|4668.69|29
1642419760000|2022-01-17 11:42:40|4669.79|4669.19|4669.67|4669.07|4669.92|4669.32|4669.67|4669.07|3
1642419770000|2022-01-17 11:42:50|4669.79|4669.19|4669.92|4669.32|4669.92|4669.32|4669.67|4669.07|24
1642419780000|2022-01-17 11:43:00|4669.79|4669.19|4669.92|4669.32|4669.92|4669.32|4669.67|4669.07|19
1642419790000|2022-01-17 11:43:10|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|11
1642419800000|2022-01-17 11:43:20|4669.79|4669.19|4669.67|4669.07|4669.92|4669.32|4669.67|4669.07|23
1642419810000|2022-01-17 11:43:30|4669.92|4669.32|4669.79|4669.19|4669.92|4669.32|4669.67|4669.07|17
1642419820000|2022-01-17 11:43:40|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|4669.67|4669.07|2
1642419830000|2022-01-17 11:43:50|||||||||2
1642419840000|2022-01-17 11:44:00|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|7
1642419850000|2022-01-17 11:44:10|4669.92|4669.32|4669.67|4669.07|4669.92|4669.32|4669.67|4669.07|14
1642419860000|2022-01-17 11:44:20|4669.92|4669.32|4669.67|4669.07|4669.92|4669.32|4669.67|4669.07|3
1642419870000|2022-01-17 11:44:30|4669.79|4669.19|4669.92|4669.32|4669.92|4669.32|4669.79|4669.19|10
1642419880000|2022-01-17 11:44:40|||||||||1
1642419890000|2022-01-17 11:44:50|4670.04|4669.44|4669.92|4669.32|4670.17|4669.57|4669.92|4669.32|18
1642419900000|2022-01-17 11:45:00|4670.17|4669.57|4670.42|4669.82|4670.42|4669.82|4670.17|4669.57|13
1642419910000|2022-01-17 11:45:10|||||||||12
1642419920000|2022-01-17 11:45:20|||||||||4
1642419930000|2022-01-17 11:45:30|4670.17|4669.57|4670.17|4669.57|4670.29|4669.69|4670.17|4669.57|10
1642419940000|2022-01-17 11:45:40|||||||||28
1642419950000|2022-01-17 11:45:50|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|9
1642419960000|2022-01-17 11:46:00|4670.17|4669.57|4670.04|4669.44|4670.17|4669.57|4670.04|4669.44|16
1642419970000|2022-01-17 11:46:10|4669.92|4669.32|4669.92|4669.32|4669.92|4669.32|4669.67|4669.07|9
1642419980000|2022-01-17 11:46:20|4670.04|4669.44|4670.04|4669.44|4670.04|4669.44|4670.04|4669.44|5
1642419990000|2022-01-17 11:46:30|4670.17|4669.57|4670.42|4669.82|4670.42|4669.82|4670.17|4669.57|5
1642420010000|2022-01-17 11:46:50|||||||||5
1642420020000|2022-01-17 11:47:00|4670.54|4669.94|4670.67|4670.07|4670.67|4670.07|4670.54|4669.94|6
1642420030000|2022-01-17 11:47:10|4670.79|4670.19|4670.92|4670.32|4670.92|4670.32|4670.79|4670.19|20
1642420040000|2022-01-17 11:47:20|4670.67|4670.07|4670.54|4669.94|4670.79|4670.19|4670.54|4669.94|19
1642420050000|2022-01-17 11:47:30|4670.42|4669.82|4670.42|4669.82|4670.54|4669.94|4670.42|4669.82|1
1642420060000|2022-01-17 11:47:40|||||||||5
1642420070000|2022-01-17 11:47:50|4670.29|4669.69|4670.17|4669.57|4670.29|4669.69|4670.17|4669.57|17
1642420080000|2022-01-17 11:48:00|4669.92|4669.32|4670.67|4670.07|4670.67|4670.07|4669.92|4669.32|24
1642420090000|2022-01-17 11:48:10|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|6
1642420100000|2022-01-17 11:48:20|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|18
1642420110000|2022-01-17 11:48:30|4670.79|4670.19|4670.79|4670.19|4670.79|4670.19|4670.79|4670.19|11
1642420120000|2022-01-17 11:48:40|4670.92|4670.32|4670.67|4670.07|4670.92|4670.32|4670.67|4670.07|3
1642420130000|2022-01-17 11:48:50|4670.79|4670.19|4670.79|4670.19|4670.92|4670.32|4670.79|4670.19|6
1642420140000|2022-01-17 11:49:00|4670.67|4670.07|4670.92|4670.32|4670.92|4670.32|4670.67|4670.07|1
1642420150000|2022-01-17 11:49:10|4670.67|4670.07|4670.42|4669.82|4670.67|4670.07|4670.17|4669.57|28
1642420160000|2022-01-17 11:49:20|||||||||3
1642420170000|2022-01-17 11:49:30|4670.54|4669.94|4670.54|4669.94|4670.67|4670.07|4670.42|4669.82|0
1642420180000|2022-01-17 11:49:40|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|4670.42|4669.82|0
1642420190000|2022-01-17 11:49:50|4670.42|4669.82|4670.54|4669.94|4670.54|4669.94|4670.42|4669.82|9
1642420200000|2022-01-17 11:50:00|4670.42|4669.82|4670.67|4670.07|4670.67|4670.07|4670.42|4669.82|5
1642420210000|2022-01-17 11:50:10|4670.42|4669.82|4670.67|4670.07|4670.67|4670.07|4670.42|4669.82|21
1642420220000|2022-01-17 11:50:20|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|33
1642420230000|2022-01-17 11:50:30|4671.17|4670.57|4671.42|4670.82|4671.42|4670.82|4671.17|4670.57|18
1642420240000|2022-01-17 11:50:40|||||||||4
1642420250000|2022-01-17 11:50:50|4671.67|4671.07|4671.67|4671.07|4671.92|4671.32|4671.67|4671.07|42
1642420260000|2022-01-17 11:51:00|4671.92|4671.32|4672.17|4671.57|4672.42|4671.82|4671.92|4671.32|76
1642420270000|2022-01-17 11:51:10|4672.29|4671.69|4672.17|4671.57|4672.42|4671.82|4672.17|4671.57|23
1642420280000|2022-01-17 11:51:20|4672.42|4671.82|4672.17|4671.57|4672.42|4671.82|4672.17|4671.57|46
1642420290000|2022-01-17 11:51:30|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|9
1642420300000|2022-01-17 11:51:40|4672.29|4671.69|4672.29|4671.69|4672.42|4671.82|4672.29|4671.69|49
1642420310000|2022-01-17 11:51:50|4672.17|4671.57|4672.54|4671.94|4672.67|4672.07|4672.17|4671.57|9
1642420320000|2022-01-17 11:52:00|4672.42|4671.82|4672.17|4671.57|4672.54|4671.94|4671.92|4671.32|35
1642420330000|2022-01-17 11:52:10|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|6
1642420340000|2022-01-17 11:52:20|4671.79|4671.19|4671.67|4671.07|4671.79|4671.19|4671.42|4670.82|47
1642420350000|2022-01-17 11:52:30|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|17
1642420360000|2022-01-17 11:52:40|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.42|4670.82|34
1642420370000|2022-01-17 11:52:50|4671.92|4671.32|4671.17|4670.57|4671.92|4671.32|4671.17|4670.57|20
1642420380000|2022-01-17 11:53:00|4670.92|4670.32|4670.92|4670.32|4671.17|4670.57|4670.92|4670.32|30
1642420390000|2022-01-17 11:53:10|4670.67|4670.07|4670.42|4669.82|4670.67|4670.07|4670.42|4669.82|32
1642420400000|2022-01-17 11:53:20|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|4670.42|4669.82|43
1642420410000|2022-01-17 11:53:30|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.79|4670.19|24
1642420420000|2022-01-17 11:53:40|4670.67|4670.07|4671.42|4670.82|4671.42|4670.82|4670.67|4670.07|59
1642420430000|2022-01-17 11:53:50|4671.17|4670.57|4671.17|4670.57|4671.42|4670.82|4671.17|4670.57|16
1642420440000|2022-01-17 11:54:00|||||||||17
1642420450000|2022-01-17 11:54:10|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.67|4670.07|7
1642420470000|2022-01-17 11:54:30|4671.17|4670.57|4671.79|4671.19|4671.79|4671.19|4671.17|4670.57|127
1642420480000|2022-01-17 11:54:40|4671.67|4671.07|4672.17|4671.57|4672.17|4671.57|4671.67|4671.07|9
1642420490000|2022-01-17 11:54:50|4671.92|4671.32|4671.67|4671.07|4671.92|4671.32|4671.67|4671.07|12
1642420500000|2022-01-17 11:55:00|4671.79|4671.19|4671.92|4671.32|4671.92|4671.32|4671.67|4671.07|14
1642420510000|2022-01-17 11:55:10|4672.04|4671.44|4672.17|4671.57|4672.17|4671.57|4671.92|4671.32|2
1642420520000|2022-01-17 11:55:20|4672.04|4671.44|4672.04|4671.44|4672.17|4671.57|4672.04|4671.44|12
1642420530000|2022-01-17 11:55:30|4672.17|4671.57|4672.42|4671.82|4672.42|4671.82|4672.17|4671.57|17
1642420540000|2022-01-17 11:55:40|||||||||1
1642420550000|2022-01-17 11:55:50|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|19
1642420560000|2022-01-17 11:56:00|4672.79|4672.19|4672.67|4672.07|4672.92|4672.32|4672.67|4672.07|41
1642420570000|2022-01-17 11:56:10|||||||||7
1642420580000|2022-01-17 11:56:20|4672.42|4671.82|4672.42|4671.82|4672.67|4672.07|4672.42|4671.82|8
1642420590000|2022-01-17 11:56:30|4672.92|4672.32|4672.92|4672.32|4672.92|4672.32|4672.67|4672.07|47
1642420600000|2022-01-17 11:56:40|4672.67|4672.07|4672.42|4671.82|4672.92|4672.32|4672.42|4671.82|15
1642420610000|2022-01-17 11:56:50|4672.17|4671.57|4672.42|4671.82|4672.42|4671.82|4672.17|4671.57|9
1642420620000|2022-01-17 11:57:00|4672.67|4672.07|4672.92|4672.32|4672.92|4672.32|4672.42|4671.82|5
1642420630000|2022-01-17 11:57:10|4673.17|4672.57|4673.17|4672.57|4673.29|4672.69|4673.17|4672.57|103
1642420640000|2022-01-17 11:57:20|4672.92|4672.32|4673.17|4672.57|4673.17|4672.57|4672.92|4672.32|19
1642420650000|2022-01-17 11:57:30|4673.29|4672.69|4673.17|4672.57|4673.29|4672.69|4673.17|4672.57|7
1642420660000|2022-01-17 11:57:40|4673.42|4672.82|4673.67|4673.07|4673.67|4673.07|4673.42|4672.82|24
1642420670000|2022-01-17 11:57:50|4673.79|4673.19|4673.54|4672.94|4673.79|4673.19|4673.42|4672.82|24
1642420680000|2022-01-17 11:58:00|4673.67|4673.07|4673.67|4673.07|4673.67|4673.07|4673.42|4672.82|14
1642420690000|2022-01-17 11:58:10|4673.54|4672.94|4673.17|4672.57|4673.54|4672.94|4673.17|4672.57|16
1642420700000|2022-01-17 11:58:20|4672.92|4672.32|4672.92|4672.32|4673.17|4672.57|4672.92|4672.32|39
1642420710000|2022-01-17 11:58:30|4673.04|4672.44|4673.17|4672.57|4673.17|4672.57|4673.04|4672.44|7
1642420720000|2022-01-17 11:58:40|4673.79|4673.19|4673.92|4673.32|4673.92|4673.32|4673.67|4673.07|100
1642420730000|2022-01-17 11:58:50|4673.67|4673.07|4673.67|4673.07|4673.92|4673.32|4673.67|4673.07|23
1642420740000|2022-01-17 11:59:00|4673.42|4672.82|4673.42|4672.82|4673.42|4672.82|4673.42|4672.82|11
1642420750000|2022-01-17 11:59:10|4673.17|4672.57|4672.92|4672.32|4673.17|4672.57|4672.92|4672.32|34
1642420760000|2022-01-17 11:59:20|4672.67|4672.07|4672.92|4672.32|4672.92|4672.32|4672.67|4672.07|27
1642420770000|2022-01-17 11:59:30|4673.04|4672.44|4673.17|4672.57|4673.17|4672.57|4672.92|4672.32|12
1642420780000|2022-01-17 11:59:40|4673.42|4672.82|4673.04|4672.44|4673.42|4672.82|4673.04|4672.44|28
1642420790000|2022-01-17 11:59:50|4672.92|4672.32|4673.17|4672.57|4673.17|4672.57|4672.92|4672.32|23
1642420800000|2022-01-17 12:00:00|4673.04|4672.44|4673.17|4672.57|4673.17|4672.57|4672.92|4672.32|61
1642420810000|2022-01-17 12:00:10|4672.92|4672.32|4672.92|4672.32|4672.92|4672.32|4672.92|4672.32|13
1642420820000|2022-01-17 12:00:20|4673.17|4672.57|4673.17|4672.57|4673.17|4672.57|4673.17|4672.57|31
1642420830000|2022-01-17 12:00:30|4672.92|4672.32|4672.92|4672.32|4673.17|4672.57|4672.92|4672.32|27
1642420840000|2022-01-17 12:00:40|||||||||1
1642420850000|2022-01-17 12:00:50|4672.79|4672.19|4672.67|4672.07|4672.79|4672.19|4672.67|4672.07|23
1642420860000|2022-01-17 12:01:00|4672.92|4672.32|4672.92|4672.32|4672.92|4672.32|4672.92|4672.32|8
1642420870000|2022-01-17 12:01:10|4672.79|4672.19|4672.67|4672.07|4672.92|4672.32|4672.67|4672.07|30
1642420880000|2022-01-17 12:01:20|||||||||2
1642420890000|2022-01-17 12:01:30|||||||||1
1642420900000|2022-01-17 12:01:40|4672.92|4672.32|4672.92|4672.32|4672.92|4672.32|4672.92|4672.32|17
1642420910000|2022-01-17 12:01:50|4673.17|4672.57|4673.17|4672.57|4673.42|4672.82|4673.17|4672.57|42
1642420920000|2022-01-17 12:02:00|4673.29|4672.69|4673.42|4672.82|4673.42|4672.82|4673.29|4672.69|15
1642420930000|2022-01-17 12:02:10|4673.67|4673.07|4673.42|4672.82|4673.67|4673.07|4673.42|4672.82|26
1642420940000|2022-01-17 12:02:20|4673.17|4672.57|4673.17|4672.57|4673.17|4672.57|4673.17|4672.57|10
1642420950000|2022-01-17 12:02:30|4673.04|4672.44|4673.17|4672.57|4673.42|4672.82|4672.92|4672.32|41
1642420960000|2022-01-17 12:02:40|4673.42|4672.82|4673.42|4672.82|4673.42|4672.82|4673.42|4672.82|4
1642420970000|2022-01-17 12:02:50|4673.17|4672.57|4673.17|4672.57|4673.29|4672.69|4673.17|4672.57|3
1642420980000|2022-01-17 12:03:00|4673.42|4672.82|4673.92|4673.32|4673.92|4673.32|4673.42|4672.82|46
1642421000000|2022-01-17 12:03:20|||||||||5
1642421010000|2022-01-17 12:03:30|4674.17|4673.57|4674.42|4673.82|4674.42|4673.82|4674.17|4673.57|51
1642421020000|2022-01-17 12:03:40|4674.17|4673.57|4674.42|4673.82|4674.42|4673.82|4674.17|4673.57|21
1642421030000|2022-01-17 12:03:50|4674.67|4674.07|4674.42|4673.82|4674.67|4674.07|4674.42|4673.82|22
1642421040000|2022-01-17 12:04:00|4674.17|4673.57|4674.42|4673.82|4674.42|4673.82|4674.17|4673.57|16
1642421050000|2022-01-17 12:04:10|||||||||13
1642421060000|2022-01-17 12:04:20|4674.17|4673.57|4674.17|4673.57|4674.29|4673.69|4674.17|4673.57|9
1642421070000|2022-01-17 12:04:30|4674.42|4673.82|4674.29|4673.69|4674.42|4673.82|4674.29|4673.69|18
1642421080000|2022-01-17 12:04:40|4674.17|4673.57|4673.92|4673.32|4674.17|4673.57|4673.92|4673.32|24
1642421090000|2022-01-17 12:04:50|4674.17|4673.57|4674.42|4673.82|4674.42|4673.82|4674.17|4673.57|17
1642421100000|2022-01-17 12:05:00|4674.17|4673.57|4674.42|4673.82|4674.42|4673.82|4673.92|4673.32|34
1642421110000|2022-01-17 12:05:10|4674.17|4673.57|4673.92|4673.32|4674.42|4673.82|4673.92|4673.32|61
1642421120000|2022-01-17 12:05:20|4673.67|4673.07|4673.92|4673.32|4674.17|4673.57|4673.67|4673.07|47
1642421130000|2022-01-17 12:05:30|4674.04|4673.44|4674.17|4673.57|4674.17|4673.57|4673.92|4673.32|34
1642421140000|2022-01-17 12:05:40|4674.04|4673.44|4674.17|4673.57|4674.17|4673.57|4673.92|4673.32|8
1642421150000|2022-01-17 12:05:50|4673.92|4673.32|4673.67|4673.07|4673.92|4673.32|4673.67|4673.07|40
1642421160000|2022-01-17 12:06:00|4673.79|4673.19|4673.67|4673.07|4673.92|4673.32|4673.67|4673.07|27
1642421180000|2022-01-17 12:06:20|4673.42|4672.82|4673.67|4673.07|4673.67|4673.07|4673.42|4672.82|29
1642421200000|2022-01-17 12:06:40|4673.54|4672.94|4673.42|4672.82|4673.54|4672.94|4673.42|4672.82|10
1642421210000|2022-01-17 12:06:50|4673.67|4673.07|4673.79|4673.19|4673.92|4673.32|4673.67|4673.07|43
1642421220000|2022-01-17 12:07:00|4673.67|4673.07|4673.92|4673.32|4673.92|4673.32|4673.67|4673.07|5
1642421230000|2022-01-17 12:07:10|4673.67|4673.07|4673.67|4673.07|4673.67|4673.07|4673.67|4673.07|8
1642421240000|2022-01-17 12:07:20|4673.42|4672.82|4673.17|4672.57|4673.42|4672.82|4673.17|4672.57|25
1642421250000|2022-01-17 12:07:30|4672.92|4672.32|4673.04|4672.44|4673.04|4672.44|4672.92|4672.32|17
1642421260000|2022-01-17 12:07:40|4672.92|4672.32|4673.04|4672.44|4673.04|4672.44|4672.92|4672.32|1
1642421270000|2022-01-17 12:07:50|4672.92|4672.32|4673.42|4672.82|4673.42|4672.82|4672.92|4672.32|31
1642421280000|2022-01-17 12:08:00|4673.17|4672.57|4673.92|4673.32|4673.92|4673.32|4673.17|4672.57|48
1642421290000|2022-01-17 12:08:10|4673.79|4673.19|4673.67|4673.07|4673.79|4673.19|4673.67|4673.07|8
1642421300000|2022-01-17 12:08:20|4673.42|4672.82|4673.17|4672.57|4673.42|4672.82|4673.17|4672.57|5
1642421310000|2022-01-17 12:08:30|4672.92|4672.32|4672.92|4672.32|4673.04|4672.44|4672.92|4672.32|22
1642421320000|2022-01-17 12:08:40|||||||||6
1642421330000|2022-01-17 12:08:50|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|16
1642421340000|2022-01-17 12:09:00|4672.79|4672.19|4672.92|4672.32|4672.92|4672.32|4672.79|4672.19|15
1642421350000|2022-01-17 12:09:10|4673.04|4672.44|4673.17|4672.57|4673.29|4672.69|4672.92|4672.32|2
1642421360000|2022-01-17 12:09:20|4673.04|4672.44|4673.04|4672.44|4673.04|4672.44|4673.04|4672.44|9
1642421370000|2022-01-17 12:09:30|4672.92|4672.32|4673.17|4672.57|4673.17|4672.57|4672.92|4672.32|9
1642421390000|2022-01-17 12:09:50|4672.92|4672.32|4672.42|4671.82|4672.92|4672.32|4672.42|4671.82|35
1642421400000|2022-01-17 12:10:00|||||||||8
1642421410000|2022-01-17 12:10:10|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4671.92|4671.32|72
1642421420000|2022-01-17 12:10:20|4672.04|4671.44|4672.04|4671.44|4672.17|4671.57|4671.92|4671.32|36
1642421430000|2022-01-17 12:10:30|4671.92|4671.32|4672.04|4671.44|4672.17|4671.57|4671.92|4671.32|13
1642421440000|2022-01-17 12:10:40|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4671.92|4671.32|3
1642421450000|2022-01-17 12:10:50|4672.29|4671.69|4672.42|4671.82|4672.42|4671.82|4672.17|4671.57|13
1642421460000|2022-01-17 12:11:00|4672.17|4671.57|4672.42|4671.82|4672.42|4671.82|4672.17|4671.57|6
1642421470000|2022-01-17 12:11:10|4672.17|4671.57|4672.17|4671.57|4672.42|4671.82|4671.92|4671.32|47
1642421480000|2022-01-17 12:11:20|4672.29|4671.69|4671.92|4671.32|4672.29|4671.69|4671.92|4671.32|25
1642421490000|2022-01-17 12:11:30|4671.67|4671.07|4671.92|4671.32|4671.92|4671.32|4671.67|4671.07|11
1642421500000|2022-01-17 12:11:40|4671.79|4671.19|4671.67|4671.07|4671.79|4671.19|4671.67|4671.07|6
1642421510000|2022-01-17 12:11:50|||||||||41
1642421520000|2022-01-17 12:12:00|4671.54|4670.94|4671.92|4671.32|4671.92|4671.32|4671.42|4670.82|56
1642421530000|2022-01-17 12:12:10|4671.42|4670.82|4671.67|4671.07|4671.67|4671.07|4671.42|4670.82|11
1642421540000|2022-01-17 12:12:20|4671.54|4670.94|4671.67|4671.07|4671.67|4671.07|4671.54|4670.94|18
1642421550000|2022-01-17 12:12:30|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|8
1642421560000|2022-01-17 12:12:40|||||||||22
1642421570000|2022-01-17 12:12:50|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|10
1642421580000|2022-01-17 12:13:00|4671.92|4671.32|4672.04|4671.44|4672.17|4671.57|4671.92|4671.32|36
1642421590000|2022-01-17 12:13:10|4671.92|4671.32|4671.92|4671.32|4672.04|4671.44|4671.92|4671.32|5
1642421600000|2022-01-17 12:13:20|||||||||1
1642421610000|2022-01-17 12:13:30|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|12
1642421620000|2022-01-17 12:13:40|4671.92|4671.32|4671.42|4670.82|4672.17|4671.57|4671.42|4670.82|12
1642421630000|2022-01-17 12:13:50|4671.54|4670.94|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|12
1642421640000|2022-01-17 12:14:00|4671.54|4670.94|4671.67|4671.07|4671.67|4671.07|4671.42|4670.82|17
1642421650000|2022-01-17 12:14:10|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|7
1642421660000|2022-01-17 12:14:20|4671.67|4671.07|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|8
1642421670000|2022-01-17 12:14:30|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|8
1642421680000|2022-01-17 12:14:40|4671.92|4671.32|4671.42|4670.82|4671.92|4671.32|4671.42|4670.82|19
1642421690000|2022-01-17 12:14:50|4671.54|4670.94|4671.54|4670.94|4671.54|4670.94|4671.54|4670.94|1
1642421700000|2022-01-17 12:15:00|4671.42|4670.82|4671.92|4671.32|4671.92|4671.32|4671.42|4670.82|16
1642421710000|2022-01-17 12:15:10|4671.67|4671.07|4672.04|4671.44|4672.04|4671.44|4671.42|4670.82|67
1642421720000|2022-01-17 12:15:20|4672.17|4671.57|4672.04|4671.44|4672.17|4671.57|4672.04|4671.44|6
1642421730000|2022-01-17 12:15:30|4671.92|4671.32|4672.04|4671.44|4672.17|4671.57|4671.92|4671.32|6
1642421740000|2022-01-17 12:15:40|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.67|4671.07|20
1642421750000|2022-01-17 12:15:50|4671.67|4671.07|4671.67|4671.07|4671.79|4671.19|4671.67|4671.07|8
1642421760000|2022-01-17 12:16:00|4671.92|4671.32|4672.17|4671.57|4672.17|4671.57|4671.92|4671.32|18
1642421770000|2022-01-17 12:16:10|4672.04|4671.44|4671.92|4671.32|4672.04|4671.44|4671.92|4671.32|5
1642421780000|2022-01-17 12:16:20|4671.79|4671.19|4671.67|4671.07|4671.79|4671.19|4671.67|4671.07|4
1642421790000|2022-01-17 12:16:30|||||||||3
1642421800000|2022-01-17 12:16:40|4671.42|4670.82|4671.54|4670.94|4671.67|4671.07|4671.42|4670.82|22
1642421810000|2022-01-17 12:16:50|4671.67|4671.07|4672.04|4671.44|4672.04|4671.44|4671.42|4670.82|16
1642421820000|2022-01-17 12:17:00|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|1
1642421830000|2022-01-17 12:17:10|4671.92|4671.32|4671.92|4671.32|4672.17|4671.57|4671.92|4671.32|5
1642421840000|2022-01-17 12:17:20|4672.17|4671.57|4671.92|4671.32|4672.17|4671.57|4671.92|4671.32|20
1642421850000|2022-01-17 12:17:30|||||||||3
1642421860000|2022-01-17 12:17:40|||||||||4
1642421870000|2022-01-17 12:17:50|||||||||3
1642421880000|2022-01-17 12:18:00|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|6
1642421890000|2022-01-17 12:18:10|4671.92|4671.32|4671.42|4670.82|4671.92|4671.32|4671.42|4670.82|37
1642421900000|2022-01-17 12:18:20|||||||||4
1642421910000|2022-01-17 12:18:30|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|28
1642421920000|2022-01-17 12:18:40|4671.79|4671.19|4671.67|4671.07|4671.92|4671.32|4671.67|4671.07|6
1642421930000|2022-01-17 12:18:50|4671.54|4670.94|4671.54|4670.94|4671.54|4670.94|4671.54|4670.94|3
1642421940000|2022-01-17 12:19:00|4671.42|4670.82|4671.67|4671.07|4671.67|4671.07|4671.42|4670.82|5
1642421950000|2022-01-17 12:19:10|4671.79|4671.19|4671.67|4671.07|4671.79|4671.19|4671.67|4671.07|1
1642421960000|2022-01-17 12:19:20|4671.42|4670.82|4671.67|4671.07|4671.67|4671.07|4671.42|4670.82|5
1642421970000|2022-01-17 12:19:30|4671.79|4671.19|4671.67|4671.07|4671.79|4671.19|4671.67|4671.07|2
1642421980000|2022-01-17 12:19:40|4671.79|4671.19|4671.67|4671.07|4671.92|4671.32|4671.67|4671.07|9
1642421990000|2022-01-17 12:19:50|4671.79|4671.19|4671.92|4671.32|4671.92|4671.32|4671.79|4671.19|1
1642422000000|2022-01-17 12:20:00|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|7
1642422010000|2022-01-17 12:20:10|4671.79|4671.19|4672.17|4671.57|4672.17|4671.57|4671.79|4671.19|11
1642422020000|2022-01-17 12:20:20|||||||||1
1642422030000|2022-01-17 12:20:30|4672.04|4671.44|4672.04|4671.44|4672.17|4671.57|4671.92|4671.32|4
1642422040000|2022-01-17 12:20:40|4672.17|4671.57|4671.67|4671.07|4672.17|4671.57|4671.54|4670.94|10
1642422060000|2022-01-17 12:21:00|4671.79|4671.19|4671.54|4670.94|4671.92|4671.32|4671.54|4670.94|10
1642422070000|2022-01-17 12:21:10|4671.42|4670.82|4671.42|4670.82|4671.54|4670.94|4671.42|4670.82|0
1642422080000|2022-01-17 12:21:20|4671.54|4670.94|4671.54|4670.94|4671.67|4671.07|4671.42|4670.82|1
1642422090000|2022-01-17 12:21:30|4671.42|4670.82|4671.42|4670.82|4671.54|4670.94|4671.42|4670.82|1
1642422110000|2022-01-17 12:21:50|||||||||17
1642422120000|2022-01-17 12:22:00|4671.17|4670.57|4670.79|4670.19|4671.17|4670.57|4670.79|4670.19|35
1642422130000|2022-01-17 12:22:10|4670.67|4670.07|4670.92|4670.32|4670.92|4670.32|4670.67|4670.07|3
1642422140000|2022-01-17 12:22:20|4670.79|4670.19|4671.17|4670.57|4671.42|4670.82|4670.79|4670.19|29
1642422150000|2022-01-17 12:22:30|4671.04|4670.44|4671.17|4670.57|4671.17|4670.57|4671.04|4670.44|21
1642422160000|2022-01-17 12:22:40|4671.42|4670.82|4671.54|4670.94|4671.67|4671.07|4671.42|4670.82|15
1642422170000|2022-01-17 12:22:50|4671.42|4670.82|4671.67|4671.07|4671.67|4671.07|4671.42|4670.82|3
1642422180000|2022-01-17 12:23:00|4671.54|4670.94|4671.67|4671.07|4671.67|4671.07|4671.54|4670.94|2
1642422190000|2022-01-17 12:23:10|4671.92|4671.32|4671.79|4671.19|4671.92|4671.32|4671.67|4671.07|4
1642422200000|2022-01-17 12:23:20|4671.67|4671.07|4671.67|4671.07|4671.79|4671.19|4671.67|4671.07|5
1642422220000|2022-01-17 12:23:40|4671.54|4670.94|4671.54|4670.94|4671.67|4671.07|4671.54|4670.94|4
1642422230000|2022-01-17 12:23:50|4671.42|4670.82|4671.29|4670.69|4671.42|4670.82|4671.17|4670.57|41
1642422240000|2022-01-17 12:24:00|4671.17|4670.57|4671.42|4670.82|4671.42|4670.82|4671.17|4670.57|3
1642422250000|2022-01-17 12:24:10|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.42|4670.82|8
1642422260000|2022-01-17 12:24:20|4671.92|4671.32|4671.67|4671.07|4671.92|4671.32|4671.67|4671.07|3
1642422270000|2022-01-17 12:24:30|4671.54|4670.94|4671.54|4670.94|4671.54|4670.94|4671.42|4670.82|5
1642422280000|2022-01-17 12:24:40|4671.42|4670.82|4671.42|4670.82|4671.54|4670.94|4671.42|4670.82|0
1642422290000|2022-01-17 12:24:50|4671.54|4670.94|4671.67|4671.07|4671.79|4671.19|4671.42|4670.82|6
1642422300000|2022-01-17 12:25:00|||||||||8
1642422310000|2022-01-17 12:25:10|4671.79|4671.19|4671.79|4671.19|4671.92|4671.32|4671.67|4671.07|21
1642422320000|2022-01-17 12:25:20|4671.67|4671.07|4671.92|4671.32|4671.92|4671.32|4671.67|4671.07|1
1642422330000|2022-01-17 12:25:30|||||||||3
1642422340000|2022-01-17 12:25:40|4672.04|4671.44|4672.17|4671.57|4672.17|4671.57|4672.04|4671.44|6
1642422350000|2022-01-17 12:25:50|4671.92|4671.32|4671.42|4670.82|4671.92|4671.32|4671.42|4670.82|57
1642422360000|2022-01-17 12:26:00|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|19
1642422370000|2022-01-17 12:26:10|4671.29|4670.69|4671.29|4670.69|4671.29|4670.69|4671.17|4670.57|31
1642422380000|2022-01-17 12:26:20|4671.42|4670.82|4671.17|4670.57|4671.42|4670.82|4671.17|4670.57|2
1642422390000|2022-01-17 12:26:30|||||||||14
1642422400000|2022-01-17 12:26:40|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|5
1642422410000|2022-01-17 12:26:50|||||||||12
1642422430000|2022-01-17 12:27:10|4671.54|4670.94|4671.42|4670.82|4671.54|4670.94|4671.42|4670.82|8
1642422440000|2022-01-17 12:27:20|4671.54|4670.94|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|2
1642422450000|2022-01-17 12:27:30|||||||||2
1642422460000|2022-01-17 12:27:40|4671.54|4670.94|4671.67|4671.07|4671.67|4671.07|4671.54|4670.94|11
1642422480000|2022-01-17 12:28:00|4671.54|4670.94|4671.67|4671.07|4671.67|4671.07|4671.42|4670.82|2
1642422490000|2022-01-17 12:28:10|4672.04|4671.44|4672.17|4671.57|4672.17|4671.57|4671.92|4671.32|17
1642422500000|2022-01-17 12:28:20|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|47
1642422510000|2022-01-17 12:28:30|4672.54|4671.94|4672.42|4671.82|4672.67|4672.07|4672.42|4671.82|40
1642422520000|2022-01-17 12:28:40|4672.54|4671.94|4672.67|4672.07|4672.67|4672.07|4672.54|4671.94|29
1642422530000|2022-01-17 12:28:50|4672.92|4672.32|4672.92|4672.32|4673.04|4672.44|4672.92|4672.32|78
1642422540000|2022-01-17 12:29:00|4673.04|4672.44|4673.42|4672.82|4673.42|4672.82|4672.92|4672.32|44
1642422550000|2022-01-17 12:29:10|4673.67|4673.07|4673.92|4673.32|4673.92|4673.32|4673.67|4673.07|39
1642422560000|2022-01-17 12:29:20|4673.67|4673.07|4673.67|4673.07|4673.92|4673.32|4673.67|4673.07|62
1642422580000|2022-01-17 12:29:40|4673.92|4673.32|4673.79|4673.19|4673.92|4673.32|4673.79|4673.19|38
1642422590000|2022-01-17 12:29:50|4673.67|4673.07|4673.67|4673.07|4673.92|4673.32|4673.67|4673.07|80
1642422600000|2022-01-17 12:30:00|4673.42|4672.82|4673.92|4673.32|4673.92|4673.32|4673.42|4672.82|32
1642422610000|2022-01-17 12:30:10|4673.79|4673.19|4673.67|4673.07|4673.92|4673.32|4673.67|4673.07|12
1642422620000|2022-01-17 12:30:20|4673.42|4672.82|4673.42|4672.82|4673.54|4672.94|4673.42|4672.82|22
1642422630000|2022-01-17 12:30:30|4673.67|4673.07|4673.67|4673.07|4673.67|4673.07|4673.54|4672.94|14
1642422640000|2022-01-17 12:30:40|4673.42|4672.82|4673.54|4672.94|4673.67|4673.07|4673.42|4672.82|4
1642422650000|2022-01-17 12:30:50|4673.42|4672.82|4673.67|4673.07|4673.67|4673.07|4673.42|4672.82|26
1642422660000|2022-01-17 12:31:00|4673.54|4672.94|4673.42|4672.82|4673.54|4672.94|4673.42|4672.82|13
1642422670000|2022-01-17 12:31:10|4672.92|4672.32|4672.67|4672.07|4672.92|4672.32|4672.67|4672.07|111
1642422680000|2022-01-17 12:31:20|4672.54|4671.94|4672.42|4671.82|4672.67|4672.07|4672.42|4671.82|12
1642422690000|2022-01-17 12:31:30|4672.67|4672.07|4672.42|4671.82|4672.67|4672.07|4672.42|4671.82|43
1642422700000|2022-01-17 12:31:40|4672.29|4671.69|4672.42|4671.82|4672.42|4671.82|4672.17|4671.57|16
1642422710000|2022-01-17 12:31:50|4672.29|4671.69|4672.17|4671.57|4672.29|4671.69|4672.17|4671.57|6
1642422720000|2022-01-17 12:32:00|4672.04|4671.44|4671.92|4671.32|4672.17|4671.57|4671.92|4671.32|27
1642422730000|2022-01-17 12:32:10|4671.67|4671.07|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|43
1642422740000|2022-01-17 12:32:20|4671.67|4671.07|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|17
1642422750000|2022-01-17 12:32:30|4671.54|4670.94|4671.54|4670.94|4671.67|4671.07|4671.42|4670.82|5
1642422760000|2022-01-17 12:32:40|4671.67|4671.07|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|2
1642422770000|2022-01-17 12:32:50|4671.29|4670.69|4671.67|4671.07|4671.67|4671.07|4671.29|4670.69|32
1642422780000|2022-01-17 12:33:00|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|9
1642422790000|2022-01-17 12:33:10|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|2
1642422800000|2022-01-17 12:33:20|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|12
1642422810000|2022-01-17 12:33:30|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|69
1642422820000|2022-01-17 12:33:40|4671.04|4670.44|4671.04|4670.44|4671.04|4670.44|4671.04|4670.44|9
1642422830000|2022-01-17 12:33:50|4671.17|4670.57|4670.92|4670.32|4671.17|4670.57|4670.92|4670.32|1
1642422840000|2022-01-17 12:34:00|4671.04|4670.44|4670.92|4670.32|4671.17|4670.57|4670.92|4670.32|6
1642422850000|2022-01-17 12:34:10|4670.79|4670.19|4670.79|4670.19|4670.79|4670.19|4670.79|4670.19|2
1642422860000|2022-01-17 12:34:20|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.67|4670.07|1
1642422870000|2022-01-17 12:34:30|4671.17|4670.57|4671.04|4670.44|4671.17|4670.57|4671.04|4670.44|2
1642422880000|2022-01-17 12:34:40|4670.92|4670.32|4671.17|4670.57|4671.17|4670.57|4670.92|4670.32|0
1642422890000|2022-01-17 12:34:50|4671.04|4670.44|4670.92|4670.32|4671.04|4670.44|4670.92|4670.32|9
1642422900000|2022-01-17 12:35:00|4670.79|4670.19|4670.67|4670.07|4670.92|4670.32|4670.67|4670.07|19
1642422910000|2022-01-17 12:35:10|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4
1642422930000|2022-01-17 12:35:30|4670.67|4670.07|4670.79|4670.19|4670.79|4670.19|4670.67|4670.07|2
1642422940000|2022-01-17 12:35:40|4670.92|4670.32|4670.79|4670.19|4670.92|4670.32|4670.67|4670.07|0
1642422950000|2022-01-17 12:35:50|4670.67|4670.07|4670.67|4670.07|4670.79|4670.19|4670.67|4670.07|1
1642422960000|2022-01-17 12:36:00|4670.79|4670.19|4670.92|4670.32|4670.92|4670.32|4670.79|4670.19|4
1642422970000|2022-01-17 12:36:10|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|1
1642422980000|2022-01-17 12:36:20|4670.79|4670.19|4670.92|4670.32|4670.92|4670.32|4670.79|4670.19|7
1642422990000|2022-01-17 12:36:30|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|16
1642423000000|2022-01-17 12:36:40|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|12
1642423010000|2022-01-17 12:36:50|4671.04|4670.44|4671.04|4670.44|4671.04|4670.44|4670.92|4670.32|13
1642423020000|2022-01-17 12:37:00|4670.92|4670.32|4671.17|4670.57|4671.17|4670.57|4670.92|4670.32|0
1642423030000|2022-01-17 12:37:10|4671.04|4670.44|4670.92|4670.32|4671.04|4670.44|4670.92|4670.32|3
1642423040000|2022-01-17 12:37:20|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|10
1642423050000|2022-01-17 12:37:30|4671.04|4670.44|4671.29|4670.69|4671.42|4670.82|4671.04|4670.44|47
1642423060000|2022-01-17 12:37:40|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|4671.17|4670.57|6
1642423070000|2022-01-17 12:37:50|4671.67|4671.07|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|13
1642423080000|2022-01-17 12:38:00|4671.54|4670.94|4671.54|4670.94|4671.54|4670.94|4671.54|4670.94|3
1642423090000|2022-01-17 12:38:10|4671.67|4671.07|4671.79|4671.19|4671.92|4671.32|4671.67|4671.07|4
1642423100000|2022-01-17 12:38:20|4671.67|4671.07|4671.54|4670.94|4671.79|4671.19|4671.54|4670.94|9
1642423110000|2022-01-17 12:38:30|4671.67|4671.07|4671.54|4670.94|4671.79|4671.19|4671.54|4670.94|21
1642423120000|2022-01-17 12:38:40|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|0
1642423140000|2022-01-17 12:39:00|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|5
1642423150000|2022-01-17 12:39:10|||||||||1
1642423160000|2022-01-17 12:39:20|4671.79|4671.19|4671.92|4671.32|4671.92|4671.32|4671.79|4671.19|4
1642423180000|2022-01-17 12:39:40|4672.04|4671.44|4672.42|4671.82|4672.42|4671.82|4672.04|4671.44|16
1642423190000|2022-01-17 12:39:50|4672.29|4671.69|4672.17|4671.57|4672.29|4671.69|4672.17|4671.57|12
1642423200000|2022-01-17 12:40:00|4672.04|4671.44|4672.42|4671.82|4672.42|4671.82|4672.04|4671.44|5
1642423210000|2022-01-17 12:40:10|4672.92|4672.32|4672.92|4672.32|4673.17|4672.57|4672.92|4672.32|161
1642423220000|2022-01-17 12:40:20|||||||||36
1642423230000|2022-01-17 12:40:30|4672.67|4672.07|4672.67|4672.07|4672.79|4672.19|4672.67|4672.07|13
1642423240000|2022-01-17 12:40:40|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|4672.17|4671.57|7
1642423250000|2022-01-17 12:40:50|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|16
1642423260000|2022-01-17 12:41:00|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|4672.17|4671.57|71
1642423270000|2022-01-17 12:41:10|4672.67|4672.07|4672.67|4672.07|4672.92|4672.32|4672.67|4672.07|9
1642423280000|2022-01-17 12:41:20|4672.79|4672.19|4672.67|4672.07|4672.92|4672.32|4672.67|4672.07|2
1642423290000|2022-01-17 12:41:30|4672.92|4672.32|4672.67|4672.07|4672.92|4672.32|4672.67|4672.07|9
1642423300000|2022-01-17 12:41:40|||||||||1
1642423310000|2022-01-17 12:41:50|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|14
1642423320000|2022-01-17 12:42:00|4672.17|4671.57|4672.17|4671.57|4672.29|4671.69|4672.17|4671.57|7
1642423330000|2022-01-17 12:42:10|4672.29|4671.69|4672.29|4671.69|4672.42|4671.82|4672.17|4671.57|7
1642423340000|2022-01-17 12:42:20|4672.17|4671.57|4672.42|4671.82|4672.42|4671.82|4672.17|4671.57|3
1642423380000|2022-01-17 12:43:00|4672.29|4671.69|4672.17|4671.57|4672.29|4671.69|4672.17|4671.57|5
1642423390000|2022-01-17 12:43:10|||||||||1
1642423400000|2022-01-17 12:43:20|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|3
1642423420000|2022-01-17 12:43:40|4672.29|4671.69|4672.42|4671.82|4672.42|4671.82|4672.29|4671.69|3
1642423440000|2022-01-17 12:44:00|||||||||2
1642423450000|2022-01-17 12:44:10|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|2
1642423460000|2022-01-17 12:44:20|4672.42|4671.82|4672.67|4672.07|4672.67|4672.07|4672.42|4671.82|10
1642423470000|2022-01-17 12:44:30|4672.54|4671.94|4672.42|4671.82|4672.67|4672.07|4672.42|4671.82|7
1642423490000|2022-01-17 12:44:50|4672.17|4671.57|4672.29|4671.69|4672.42|4671.82|4672.17|4671.57|5
1642423500000|2022-01-17 12:45:00|4672.17|4671.57|4672.42|4671.82|4672.42|4671.82|4672.17|4671.57|5
1642423510000|2022-01-17 12:45:10|4672.67|4672.07|4672.42|4671.82|4672.67|4672.07|4672.42|4671.82|28
1642423520000|2022-01-17 12:45:20|||||||||2
1642423530000|2022-01-17 12:45:30|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|13
1642423550000|2022-01-17 12:45:50|4672.42|4671.82|4672.17|4671.57|4672.42|4671.82|4672.17|4671.57|32
1642423570000|2022-01-17 12:46:10|||||||||4
1642423580000|2022-01-17 12:46:20|||||||||3
1642423590000|2022-01-17 12:46:30|4672.04|4671.44|4672.17|4671.57|4672.17|4671.57|4671.92|4671.32|4
1642423610000|2022-01-17 12:46:50|4672.42|4671.82|4672.54|4671.94|4672.54|4671.94|4672.42|4671.82|16
1642423620000|2022-01-17 12:47:00|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|0
1642423630000|2022-01-17 12:47:10|4672.17|4671.57|4672.17|4671.57|4672.29|4671.69|4672.17|4671.57|4
1642423640000|2022-01-17 12:47:20|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4
1642423650000|2022-01-17 12:47:30|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4672.04|4671.44|7
1642423660000|2022-01-17 12:47:40|||||||||5
1642423670000|2022-01-17 12:47:50|4672.29|4671.69|4672.17|4671.57|4672.29|4671.69|4672.17|4671.57|6
1642423680000|2022-01-17 12:48:00|4672.04|4671.44|4671.92|4671.32|4672.17|4671.57|4671.92|4671.32|7
1642423690000|2022-01-17 12:48:10|||||||||2
1642423700000|2022-01-17 12:48:20|4672.29|4671.69|4672.42|4671.82|4672.42|4671.82|4672.17|4671.57|72
1642423710000|2022-01-17 12:48:30|4672.29|4671.69|4672.17|4671.57|4672.42|4671.82|4672.17|4671.57|8
1642423730000|2022-01-17 12:48:50|4672.04|4671.44|4671.92|4671.32|4672.17|4671.57|4671.92|4671.32|7
1642423740000|2022-01-17 12:49:00|4671.67|4671.07|4671.92|4671.32|4671.92|4671.32|4671.67|4671.07|9
1642423750000|2022-01-17 12:49:10|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|3
1642423760000|2022-01-17 12:49:20|||||||||1
1642423770000|2022-01-17 12:49:30|||||||||2
1642423790000|2022-01-17 12:49:50|4671.42|4670.82|4671.67|4671.07|4671.67|4671.07|4671.42|4670.82|8
1642423800000|2022-01-17 12:50:00|4671.79|4671.19|4671.67|4671.07|4671.92|4671.32|4671.67|4671.07|3
1642423810000|2022-01-17 12:50:10|4671.79|4671.19|4671.67|4671.07|4671.79|4671.19|4671.67|4671.07|3
1642423830000|2022-01-17 12:50:30|4671.79|4671.19|4671.92|4671.32|4671.92|4671.32|4671.79|4671.19|5
1642423840000|2022-01-17 12:50:40|4672.17|4671.57|4672.17|4671.57|4672.29|4671.69|4672.17|4671.57|10
1642423850000|2022-01-17 12:50:50|4672.29|4671.69|4672.17|4671.57|4672.29|4671.69|4672.17|4671.57|2
1642423860000|2022-01-17 12:51:00|4672.29|4671.69|4672.17|4671.57|4672.42|4671.82|4672.17|4671.57|10
1642423880000|2022-01-17 12:51:20|||||||||1
1642423890000|2022-01-17 12:51:30|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|4
1642423910000|2022-01-17 12:51:50|4672.29|4671.69|4672.42|4671.82|4672.42|4671.82|4672.29|4671.69|12
1642423920000|2022-01-17 12:52:00|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|7
1642423930000|2022-01-17 12:52:10|4672.42|4671.82|4672.29|4671.69|4672.42|4671.82|4672.17|4671.57|11
1642423940000|2022-01-17 12:52:20|4672.54|4671.94|4672.42|4671.82|4672.54|4671.94|4672.42|4671.82|0
1642423950000|2022-01-17 12:52:30|4672.67|4672.07|4672.42|4671.82|4672.67|4672.07|4672.42|4671.82|13
1642423960000|2022-01-17 12:52:40|4672.54|4671.94|4672.42|4671.82|4672.54|4671.94|4672.42|4671.82|1
1642423970000|2022-01-17 12:52:50|4672.54|4671.94|4672.67|4672.07|4672.67|4672.07|4672.54|4671.94|6
1642423980000|2022-01-17 12:53:00|4672.92|4672.32|4672.92|4672.32|4672.92|4672.32|4672.92|4672.32|7
1642423990000|2022-01-17 12:53:10|||||||||1
1642424000000|2022-01-17 12:53:20|||||||||28
1642424020000|2022-01-17 12:53:40|4673.17|4672.57|4672.92|4672.32|4673.17|4672.57|4672.92|4672.32|12
1642424030000|2022-01-17 12:53:50|4673.04|4672.44|4673.17|4672.57|4673.17|4672.57|4673.04|4672.44|1
1642424040000|2022-01-17 12:54:00|4672.92|4672.32|4673.29|4672.69|4673.42|4672.82|4672.92|4672.32|16
1642424050000|2022-01-17 12:54:10|4673.42|4672.82|4673.42|4672.82|4673.42|4672.82|4673.29|4672.69|10
1642424060000|2022-01-17 12:54:20|4673.29|4672.69|4673.42|4672.82|4673.42|4672.82|4673.29|4672.69|1
1642424070000|2022-01-17 12:54:30|4673.29|4672.69|4673.29|4672.69|4673.42|4672.82|4673.17|4672.57|5
1642424080000|2022-01-17 12:54:40|4673.17|4672.57|4673.42|4672.82|4673.42|4672.82|4673.17|4672.57|4
1642424090000|2022-01-17 12:54:50|||||||||1
1642424100000|2022-01-17 12:55:00|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|114
1642424110000|2022-01-17 12:55:10|||||||||1
1642424150000|2022-01-17 12:55:50|||||||||10
1642424160000|2022-01-17 12:56:00|||||||||1
1642424170000|2022-01-17 12:56:10|4672.92|4672.32|4672.92|4672.32|4672.92|4672.32|4672.92|4672.32|5
1642424180000|2022-01-17 12:56:20|4672.79|4672.19|4672.67|4672.07|4672.92|4672.32|4672.67|4672.07|5
1642424190000|2022-01-17 12:56:30|4672.79|4672.19|4672.67|4672.07|4672.79|4672.19|4672.67|4672.07|1
1642424200000|2022-01-17 12:56:40|||||||||1
1642424210000|2022-01-17 12:56:50|4672.79|4672.19|4672.92|4672.32|4672.92|4672.32|4672.67|4672.07|6
1642424230000|2022-01-17 12:57:10|||||||||30
1642424240000|2022-01-17 12:57:20|4672.79|4672.19|4672.79|4672.19|4672.92|4672.32|4672.79|4672.19|14
1642424250000|2022-01-17 12:57:30|4672.92|4672.32|4672.92|4672.32|4672.92|4672.32|4672.67|4672.07|8
1642424260000|2022-01-17 12:57:40|||||||||2
1642424270000|2022-01-17 12:57:50|4673.17|4672.57|4673.17|4672.57|4673.17|4672.57|4673.17|4672.57|20
1642424280000|2022-01-17 12:58:00|4673.04|4672.44|4673.04|4672.44|4673.04|4672.44|4672.92|4672.32|6
1642424290000|2022-01-17 12:58:10|4672.92|4672.32|4672.92|4672.32|4673.04|4672.44|4672.92|4672.32|16
1642424300000|2022-01-17 12:58:20|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|4
1642424310000|2022-01-17 12:58:30|4672.54|4671.94|4672.42|4671.82|4672.67|4672.07|4672.42|4671.82|33
1642424320000|2022-01-17 12:58:40|4672.54|4671.94|4672.67|4672.07|4672.67|4672.07|4672.42|4671.82|9
1642424340000|2022-01-17 12:59:00|||||||||3
1642424350000|2022-01-17 12:59:10|4672.54|4671.94|4672.42|4671.82|4672.54|4671.94|4672.42|4671.82|8
1642424370000|2022-01-17 12:59:30|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|16
1642424380000|2022-01-17 12:59:40|||||||||1
1642424390000|2022-01-17 12:59:50|||||||||8
1642424400000|2022-01-17 13:00:00|4671.92|4671.32|4672.17|4671.57|4672.17|4671.57|4671.92|4671.32|39
1642424410000|2022-01-17 13:00:10|4672.42|4671.82|4671.92|4671.32|4672.42|4671.82|4671.92|4671.32|27
1642424430000|2022-01-17 13:00:30|||||||||2
1642424440000|2022-01-17 13:00:40|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|10
1642424460000|2022-01-17 13:01:00|4671.92|4671.32|4672.17|4671.57|4672.17|4671.57|4671.92|4671.32|30
1642424470000|2022-01-17 13:01:10|4672.04|4671.44|4672.04|4671.44|4672.04|4671.44|4672.04|4671.44|3
1642424480000|2022-01-17 13:01:20|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|0
1642424490000|2022-01-17 13:01:30|||||||||23
1642424500000|2022-01-17 13:01:40|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|7
1642424510000|2022-01-17 13:01:50|4672.54|4671.94|4672.42|4671.82|4672.54|4671.94|4672.42|4671.82|10
1642424520000|2022-01-17 13:02:00|4672.54|4671.94|4672.17|4671.57|4672.54|4671.94|4672.17|4671.57|18
1642424530000|2022-01-17 13:02:10|4672.29|4671.69|4672.29|4671.69|4672.42|4671.82|4672.29|4671.69|2
1642424540000|2022-01-17 13:02:20|4672.42|4671.82|4672.29|4671.69|4672.42|4671.82|4672.17|4671.57|3
1642424550000|2022-01-17 13:02:30|4672.42|4671.82|4672.42|4671.82|4672.42|4671.82|4672.17|4671.57|5
1642424560000|2022-01-17 13:02:40|||||||||1
1642424580000|2022-01-17 13:03:00|4672.67|4672.07|4672.67|4672.07|4672.79|4672.19|4672.42|4671.82|36
1642424590000|2022-01-17 13:03:10|4672.79|4672.19|4672.67|4672.07|4672.92|4672.32|4672.67|4672.07|17
1642424600000|2022-01-17 13:03:20|4672.92|4672.32|4672.67|4672.07|4672.92|4672.32|4672.67|4672.07|6
1642424610000|2022-01-17 13:03:30|4672.79|4672.19|4672.92|4672.32|4672.92|4672.32|4672.79|4672.19|9
1642424620000|2022-01-17 13:03:40|4672.42|4671.82|4672.54|4671.94|4672.67|4672.07|4672.42|4671.82|60
1642424630000|2022-01-17 13:03:50|4672.67|4672.07|4672.42|4671.82|4672.67|4672.07|4672.42|4671.82|3
1642424640000|2022-01-17 13:04:00|4672.67|4672.07|4672.42|4671.82|4672.67|4672.07|4672.42|4671.82|9
1642424650000|2022-01-17 13:04:10|4672.67|4672.07|4672.54|4671.94|4672.67|4672.07|4672.42|4671.82|5
1642424660000|2022-01-17 13:04:20|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|4672.67|4672.07|0
1642424670000|2022-01-17 13:04:30|4672.54|4671.94|4672.67|4672.07|4672.67|4672.07|4672.54|4671.94|1
1642424680000|2022-01-17 13:04:40|4672.92|4672.32|4672.92|4672.32|4672.92|4672.32|4672.67|4672.07|7
1642424690000|2022-01-17 13:04:50|4672.79|4672.19|4672.42|4671.82|4672.92|4672.32|4672.42|4671.82|9
1642424700000|2022-01-17 13:05:00|4672.54|4671.94|4672.67|4672.07|4672.67|4672.07|4672.42|4671.82|11
1642424710000|2022-01-17 13:05:10|4672.54|4671.94|4672.17|4671.57|4672.54|4671.94|4672.17|4671.57|18
1642424720000|2022-01-17 13:05:20|4672.04|4671.44|4671.92|4671.32|4672.17|4671.57|4671.92|4671.32|7
1642424730000|2022-01-17 13:05:30|4672.17|4671.57|4671.92|4671.32|4672.17|4671.57|4671.92|4671.32|4
1642424740000|2022-01-17 13:05:40|4671.79|4671.19|4671.92|4671.32|4671.92|4671.32|4671.79|4671.19|16
1642424750000|2022-01-17 13:05:50|||||||||7
1642424760000|2022-01-17 13:06:00|4671.79|4671.19|4671.92|4671.32|4671.92|4671.32|4671.79|4671.19|3
1642424770000|2022-01-17 13:06:10|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.54|4670.94|20
1642424780000|2022-01-17 13:06:20|4671.54|4670.94|4671.42|4670.82|4671.54|4670.94|4671.17|4670.57|31
1642424790000|2022-01-17 13:06:30|4671.29|4670.69|4671.42|4670.82|4671.42|4670.82|4671.29|4670.69|2
1642424800000|2022-01-17 13:06:40|4671.29|4670.69|4670.92|4670.32|4671.42|4670.82|4670.92|4670.32|74
1642424810000|2022-01-17 13:06:50|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|4670.42|4669.82|145
1642424820000|2022-01-17 13:07:00|4670.92|4670.32|4670.67|4670.07|4670.92|4670.32|4670.67|4670.07|54
1642424830000|2022-01-17 13:07:10|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|19
1642424840000|2022-01-17 13:07:20|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|4671.04|4670.44|25
1642424850000|2022-01-17 13:07:30|4671.42|4670.82|4670.92|4670.32|4671.42|4670.82|4670.92|4670.32|36
1642424860000|2022-01-17 13:07:40|4671.17|4670.57|4671.42|4670.82|4671.42|4670.82|4670.92|4670.32|66
1642424870000|2022-01-17 13:07:50|4671.54|4670.94|4671.17|4670.57|4671.54|4670.94|4671.17|4670.57|15
1642424880000|2022-01-17 13:08:00|4670.92|4670.32|4670.92|4670.32|4671.17|4670.57|4670.92|4670.32|38
1642424890000|2022-01-17 13:08:10|4670.67|4670.07|4670.42|4669.82|4670.67|4670.07|4670.42|4669.82|77
1642424900000|2022-01-17 13:08:20|4670.54|4669.94|4670.67|4670.07|4670.67|4670.07|4670.42|4669.82|34
1642424910000|2022-01-17 13:08:30|||||||||102
1642424920000|2022-01-17 13:08:40|4670.42|4669.82|4670.42|4669.82|4670.67|4670.07|4670.42|4669.82|81
1642424940000|2022-01-17 13:09:00|4670.54|4669.94|4670.42|4669.82|4670.67|4670.07|4670.42|4669.82|41
1642424950000|2022-01-17 13:09:10|4670.67|4670.07|4671.42|4670.82|4671.42|4670.82|4670.67|4670.07|66
1642424960000|2022-01-17 13:09:20|4671.29|4670.69|4671.17|4670.57|4671.42|4670.82|4671.17|4670.57|17
1642424970000|2022-01-17 13:09:30|||||||||3
1642424990000|2022-01-17 13:09:50|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|10
1642425000000|2022-01-17 13:10:00|4671.17|4670.57|4671.42|4670.82|4671.42|4670.82|4671.17|4670.57|54
1642425010000|2022-01-17 13:10:10|||||||||86
1642425020000|2022-01-17 13:10:20|||||||||17
1642425030000|2022-01-17 13:10:30|4671.29|4670.69|4671.42|4670.82|4671.42|4670.82|4671.17|4670.57|9
1642425040000|2022-01-17 13:10:40|4671.29|4670.69|4671.42|4670.82|4671.42|4670.82|4671.17|4670.57|3
1642425050000|2022-01-17 13:10:50|4671.17|4670.57|4671.42|4670.82|4671.42|4670.82|4671.17|4670.57|6
1642425070000|2022-01-17 13:11:10|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|12
1642425080000|2022-01-17 13:11:20|4671.42|4670.82|4671.54|4670.94|4671.67|4671.07|4671.42|4670.82|3
1642425090000|2022-01-17 13:11:30|4671.42|4670.82|4671.42|4670.82|4671.54|4670.94|4671.42|4670.82|5
1642425110000|2022-01-17 13:11:50|||||||||1
1642425120000|2022-01-17 13:12:00|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|4670.92|4670.32|19
1642425140000|2022-01-17 13:12:20|4670.92|4670.32|4670.92|4670.32|4671.17|4670.57|4670.92|4670.32|15
1642425150000|2022-01-17 13:12:30|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|4
1642425160000|2022-01-17 13:12:40|||||||||2
1642425170000|2022-01-17 13:12:50|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|17
1642425180000|2022-01-17 13:13:00|||||||||1
1642425190000|2022-01-17 13:13:10|||||||||2
1642425200000|2022-01-17 13:13:20|4671.54|4670.94|4671.67|4671.07|4671.67|4671.07|4671.54|4670.94|26
1642425210000|2022-01-17 13:13:30|4671.54|4670.94|4671.42|4670.82|4671.54|4670.94|4671.42|4670.82|10
1642425220000|2022-01-17 13:13:40|4671.67|4671.07|4671.54|4670.94|4671.67|4671.07|4671.54|4670.94|2
1642425230000|2022-01-17 13:13:50|4671.67|4671.07|4672.17|4671.57|4672.17|4671.57|4671.67|4671.07|218
1642425240000|2022-01-17 13:14:00|4672.29|4671.69|4672.29|4671.69|4672.42|4671.82|4672.17|4671.57|147
1642425250000|2022-01-17 13:14:10|4672.42|4671.82|4671.92|4671.32|4672.42|4671.82|4671.92|4671.32|153
1642425260000|2022-01-17 13:14:20|||||||||19
1642425270000|2022-01-17 13:14:30|4672.17|4671.57|4672.42|4671.82|4672.42|4671.82|4672.17|4671.57|88
1642425280000|2022-01-17 13:14:40|4672.54|4671.94|4672.42|4671.82|4672.67|4672.07|4672.42|4671.82|156
1642425290000|2022-01-17 13:14:50|4672.54|4671.94|4672.42|4671.82|4672.54|4671.94|4672.42|4671.82|12
1642425300000|2022-01-17 13:15:00|||||||||11
1642425320000|2022-01-17 13:15:20|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|10
1642425330000|2022-01-17 13:15:30|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|19
1642425340000|2022-01-17 13:15:40|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|4672.17|4671.57|8
1642425350000|2022-01-17 13:15:50|4672.04|4671.44|4671.92|4671.32|4672.04|4671.44|4671.92|4671.32|2
1642425360000|2022-01-17 13:16:00|||||||||5
1642425370000|2022-01-17 13:16:10|||||||||1
1642425380000|2022-01-17 13:16:20|||||||||1
1642425390000|2022-01-17 13:16:30|4671.67|4671.07|4671.67|4671.07|4671.92|4671.32|4671.67|4671.07|16
1642425400000|2022-01-17 13:16:40|4671.79|4671.19|4671.92|4671.32|4671.92|4671.32|4671.79|4671.19|5
1642425410000|2022-01-17 13:16:50|4671.79|4671.19|4671.92|4671.32|4671.92|4671.32|4671.79|4671.19|5
1642425420000|2022-01-17 13:17:00|4672.17|4671.57|4671.92|4671.32|4672.17|4671.57|4671.92|4671.32|12
1642425440000|2022-01-17 13:17:20|||||||||8
1642425450000|2022-01-17 13:17:30|4671.67|4671.07|4671.54|4670.94|4671.67|4671.07|4671.54|4670.94|8
1642425460000|2022-01-17 13:17:40|4671.42|4670.82|4671.54|4670.94|4671.67|4671.07|4671.42|4670.82|7
1642425470000|2022-01-17 13:17:50|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.42|4670.82|5
1642425480000|2022-01-17 13:18:00|4671.92|4671.32|4671.92|4671.32|4672.17|4671.57|4671.92|4671.32|2
1642425500000|2022-01-17 13:18:20|4672.04|4671.44|4671.92|4671.32|4672.04|4671.44|4671.92|4671.32|2
1642425510000|2022-01-17 13:18:30|||||||||3
1642425520000|2022-01-17 13:18:40|4671.79|4671.19|4671.67|4671.07|4671.79|4671.19|4671.67|4671.07|2
1642425540000|2022-01-17 13:19:00|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|44
1642425550000|2022-01-17 13:19:10|4672.17|4671.57|4671.92|4671.32|4672.17|4671.57|4671.92|4671.32|2
1642425560000|2022-01-17 13:19:20|||||||||13
1642425580000|2022-01-17 13:19:40|||||||||1
1642425600000|2022-01-17 13:20:00|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|20
1642425620000|2022-01-17 13:20:20|4671.79|4671.19|4671.67|4671.07|4671.79|4671.19|4671.67|4671.07|7
1642425630000|2022-01-17 13:20:30|4671.54|4670.94|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|26
1642425640000|2022-01-17 13:20:40|4671.54|4670.94|4671.42|4670.82|4671.54|4670.94|4671.42|4670.82|13
1642425650000|2022-01-17 13:20:50|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|11
1642425660000|2022-01-17 13:21:00|4671.54|4670.94|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|3
1642425670000|2022-01-17 13:21:10|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|25
1642425680000|2022-01-17 13:21:20|4671.42|4670.82|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|19
1642425690000|2022-01-17 13:21:30|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|12
1642425700000|2022-01-17 13:21:40|4671.54|4670.94|4671.42|4670.82|4671.67|4671.07|4671.42|4670.82|1
1642425720000|2022-01-17 13:22:00|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|8
1642425730000|2022-01-17 13:22:10|4671.29|4670.69|4671.17|4670.57|4671.29|4670.69|4671.17|4670.57|22
1642425740000|2022-01-17 13:22:20|4671.29|4670.69|4671.29|4670.69|4671.29|4670.69|4671.17|4670.57|5
1642425750000|2022-01-17 13:22:30|4671.42|4670.82|4671.17|4670.57|4671.42|4670.82|4671.17|4670.57|3
1642425760000|2022-01-17 13:22:40|||||||||9
1642425770000|2022-01-17 13:22:50|4671.04|4670.44|4671.17|4670.57|4671.17|4670.57|4671.04|4670.44|21
1642425780000|2022-01-17 13:23:00|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|30
1642425800000|2022-01-17 13:23:20|4671.04|4670.44|4670.92|4670.32|4671.04|4670.44|4670.92|4670.32|10
1642425810000|2022-01-17 13:23:30|4670.79|4670.19|4670.79|4670.19|4670.92|4670.32|4670.67|4670.07|21
1642425820000|2022-01-17 13:23:40|4670.67|4670.07|4670.67|4670.07|4670.92|4670.32|4670.67|4670.07|21
1642425830000|2022-01-17 13:23:50|||||||||13
1642425840000|2022-01-17 13:24:00|4670.54|4669.94|4670.54|4669.94|4670.54|4669.94|4670.54|4669.94|28
1642425850000|2022-01-17 13:24:10|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|4
1642425860000|2022-01-17 13:24:20|||||||||6
1642425870000|2022-01-17 13:24:30|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|47
1642425880000|2022-01-17 13:24:40|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|4671.04|4670.44|28
1642425890000|2022-01-17 13:24:50|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|4
1642425900000|2022-01-17 13:25:00|4671.17|4670.57|4670.92|4670.32|4671.17|4670.57|4670.92|4670.32|22
1642425910000|2022-01-17 13:25:10|4671.17|4670.57|4671.42|4670.82|4671.42|4670.82|4671.17|4670.57|25
1642425920000|2022-01-17 13:25:20|4671.17|4670.57|4671.42|4670.82|4671.42|4670.82|4671.17|4670.57|11
1642425930000|2022-01-17 13:25:30|4671.29|4670.69|4671.29|4670.69|4671.42|4670.82|4671.17|4670.57|35
1642425940000|2022-01-17 13:25:40|4671.17|4670.57|4671.17|4670.57|4671.42|4670.82|4671.17|4670.57|15
1642425950000|2022-01-17 13:25:50|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|11
1642425960000|2022-01-17 13:26:00|4671.54|4670.94|4671.54|4670.94|4671.54|4670.94|4671.54|4670.94|183
1642425970000|2022-01-17 13:26:10|4671.42|4670.82|4671.67|4671.07|4671.67|4671.07|4671.42|4670.82|19
1642425980000|2022-01-17 13:26:20|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|12
1642425990000|2022-01-17 13:26:30|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|20
1642426000000|2022-01-17 13:26:40|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|60
1642426010000|2022-01-17 13:26:50|4671.79|4671.19|4671.92|4671.32|4671.92|4671.32|4671.67|4671.07|14
1642426020000|2022-01-17 13:27:00|||||||||4
1642426030000|2022-01-17 13:27:10|||||||||1
1642426050000|2022-01-17 13:27:30|||||||||17
1642426060000|2022-01-17 13:27:40|4671.42|4670.82|4670.92|4670.32|4671.42|4670.82|4670.92|4670.32|202
1642426070000|2022-01-17 13:27:50|4671.04|4670.44|4671.04|4670.44|4671.04|4670.44|4670.92|4670.32|4
1642426080000|2022-01-17 13:28:00|4670.67|4670.07|4670.67|4670.07|4670.92|4670.32|4670.67|4670.07|219
1642426090000|2022-01-17 13:28:10|4670.42|4669.82|4670.42|4669.82|4670.42|4669.82|4670.42|4669.82|59
1642426100000|2022-01-17 13:28:20|4670.79|4670.19|4670.67|4670.07|4670.92|4670.32|4670.67|4670.07|257
1642426110000|2022-01-17 13:28:30|||||||||14
1642426120000|2022-01-17 13:28:40|4670.79|4670.19|4670.67|4670.07|4670.79|4670.19|4670.67|4670.07|4
1642426140000|2022-01-17 13:29:00|||||||||4
1642426160000|2022-01-17 13:29:20|||||||||4
1642426170000|2022-01-17 13:29:30|||||||||12
1642426180000|2022-01-17 13:29:40|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|18
1642426190000|2022-01-17 13:29:50|||||||||5
1642426200000|2022-01-17 13:30:00|||||||||2
1642426210000|2022-01-17 13:30:10|4670.67|4670.07|4670.92|4670.32|4670.92|4670.32|4670.67|4670.07|26
1642426220000|2022-01-17 13:30:20|||||||||5
1642426230000|2022-01-17 13:30:30|4670.79|4670.19|4671.17|4670.57|4671.17|4670.57|4670.67|4670.07|40
1642426240000|2022-01-17 13:30:40|4671.04|4670.44|4671.42|4670.82|4671.54|4670.94|4670.92|4670.32|58
1642426250000|2022-01-17 13:30:50|4671.54|4670.94|4671.54|4670.94|4671.67|4671.07|4671.54|4670.94|4
1642426260000|2022-01-17 13:31:00|4671.67|4671.07|4671.29|4670.69|4671.67|4671.07|4671.29|4670.69|28
1642426270000|2022-01-17 13:31:10|4671.17|4670.57|4671.17|4670.57|4671.42|4670.82|4671.17|4670.57|5
1642426280000|2022-01-17 13:31:20|||||||||173
1642426300000|2022-01-17 13:31:40|4671.04|4670.44|4670.92|4670.32|4671.17|4670.57|4670.92|4670.32|12
1642426310000|2022-01-17 13:31:50|4671.04|4670.44|4671.17|4670.57|4671.17|4670.57|4670.92|4670.32|31
1642426320000|2022-01-17 13:32:00|4671.04|4670.44|4671.17|4670.57|4671.17|4670.57|4670.92|4670.32|14
1642426330000|2022-01-17 13:32:10|4671.04|4670.44|4671.17|4670.57|4671.17|4670.57|4671.04|4670.44|1
1642426340000|2022-01-17 13:32:20|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|10
1642426350000|2022-01-17 13:32:30|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|168
1642426360000|2022-01-17 13:32:40|||||||||3
1642426370000|2022-01-17 13:32:50|4671.54|4670.94|4671.67|4671.07|4671.67|4671.07|4671.54|4670.94|57
1642426380000|2022-01-17 13:33:00|4671.54|4670.94|4671.67|4671.07|4671.67|4671.07|4671.54|4670.94|4
1642426400000|2022-01-17 13:33:20|||||||||30
1642426420000|2022-01-17 13:33:40|||||||||2
1642426430000|2022-01-17 13:33:50|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|22
1642426440000|2022-01-17 13:34:00|4671.67|4671.07|4671.92|4671.32|4671.92|4671.32|4671.67|4671.07|40
1642426470000|2022-01-17 13:34:30|||||||||2
1642426480000|2022-01-17 13:34:40|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|4671.67|4671.07|25
1642426490000|2022-01-17 13:34:50|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|4671.92|4671.32|15
1642426500000|2022-01-17 13:35:00|4671.79|4671.19|4671.67|4671.07|4671.92|4671.32|4671.67|4671.07|9
1642426530000|2022-01-17 13:35:30|||||||||173
1642426540000|2022-01-17 13:35:40|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|0
1642426550000|2022-01-17 13:35:50|4670.67|4670.07|4670.67|4670.07|4670.92|4670.32|4670.67|4670.07|254
1642426560000|2022-01-17 13:36:00|4670.79|4670.19|4670.92|4670.32|4671.04|4670.44|4670.79|4670.19|70
1642426570000|2022-01-17 13:36:10|4671.17|4670.57|4670.92|4670.32|4671.17|4670.57|4670.92|4670.32|6
1642426580000|2022-01-17 13:36:20|4671.04|4670.44|4671.17|4670.57|4671.17|4670.57|4671.04|4670.44|41
1642426590000|2022-01-17 13:36:30|4671.42|4670.82|4671.17|4670.57|4671.42|4670.82|4671.17|4670.57|41
1642426600000|2022-01-17 13:36:40|||||||||4
1642426620000|2022-01-17 13:37:00|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|54
1642426630000|2022-01-17 13:37:10|||||||||48
1642426650000|2022-01-17 13:37:30|4671.04|4670.44|4670.92|4670.32|4671.17|4670.57|4670.92|4670.32|39
1642426670000|2022-01-17 13:37:50|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|17
1642426680000|2022-01-17 13:38:00|||||||||7
1642426700000|2022-01-17 13:38:20|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|27
1642426710000|2022-01-17 13:38:30|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|4671.17|4670.57|9
1642426720000|2022-01-17 13:38:40|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|4671.42|4670.82|4
1642426730000|2022-01-17 13:38:50|4671.29|4670.69|4671.17|4670.57|4671.29|4670.69|4671.17|4670.57|12
1642426740000|2022-01-17 13:39:00|4671.29|4670.69|4671.17|4670.57|4671.42|4670.82|4671.17|4670.57|14
1642426750000|2022-01-17 13:39:10|4670.92|4670.32|4670.79|4670.19|4670.92|4670.32|4670.79|4670.19|99
1642426760000|2022-01-17 13:39:20|4670.67|4670.07|4670.92|4670.32|4670.92|4670.32|4670.67|4670.07|23
1642426770000|2022-01-17 13:39:30|4670.79|4670.19|4670.92|4670.32|4670.92|4670.32|4670.79|4670.19|4
1642426780000|2022-01-17 13:39:40|4671.17|4670.57|4670.92|4670.32|4671.17|4670.57|4670.92|4670.32|36
1642426790000|2022-01-17 13:39:50|||||||||2
1642426800000|2022-01-17 13:40:00|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|24
1642426820000|2022-01-17 13:40:20|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|4670.92|4670.32|6
1642426830000|2022-01-17 13:40:30|4670.67|4670.07|4670.92|4670.32|4670.92|4670.32|4670.67|4670.07|12
1642426840000|2022-01-17 13:40:40|4670.79|4670.19|4670.79|4670.19|4670.79|4670.19|4670.67|4670.07|2
1642426850000|2022-01-17 13:40:50|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|4670.67|4670.07|7
1642426860000|2022-01-17 13:41:00|4670.79|4670.19|4670.42|4669.82|4670.79|4670.19|4670.42|4669.82|35
1642426880000|2022-01-17 13:41:20|4670.54|4669.94|4670.67|4670.07|4670.67|4670.07|4670.54|4669.94|13
1642426890000|2022-01-17 13:41:30|4670.54|4669.94|4670.42|4669.82|4670.54|4669.94|4670.42|4669.82|19
1642426900000|2022-01-17 13:41:40|4670.67|4670.07|4670.67|4670.07|4670.92|4670.32|4670.67|4670.07|117
1642426910000|2022-01-17 13:41:50|4670.79|4670.19|4670.79|4670.19|4670.79|4670.19|4670.67|4670.07|10
1642426920000|2022-01-17 13:42:00|4670.42|4669.82|4669.92|4669.32|4670.42|4669.82|4669.92|4669.32|54
1642426930000|2022-01-17 13:42:10|4670.04|4669.44|4669.92|4669.32|4670.17|4669.57|4669.92|4669.32|17
1642426950000|2022-01-17 13:42:30|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|4669.67|4669.07|20
1642426960000|2022-01-17 13:42:40|||||||||23
1642426970000|2022-01-17 13:42:50|4669.79|4669.19|4669.79|4669.19|4669.79|4669.19|4669.79|4669.19|6
1642426980000|2022-01-17 13:43:00|4669.67|4669.07|4669.42|4668.82|4669.67|4669.07|4669.42|4668.82|18
1642426990000|2022-01-17 13:43:10|4669.17|4668.57|4669.42|4668.82|4669.42|4668.82|4669.17|4668.57|25
1642427000000|2022-01-17 13:43:20|4669.29|4668.69|4669.29|4668.69|4669.42|4668.82|4669.17|4668.57|8
1642427010000|2022-01-17 13:43:30|4669.42|4668.82|4669.42|4668.82|4669.42|4668.82|4669.29|4668.69|17
1642427030000|2022-01-17 13:43:50|4669.29|4668.69|4669.42|4668.82|4669.42|4668.82|4669.17|4668.57|33
1642427040000|2022-01-17 13:44:00|4669.54|4668.94|4669.79|4669.19|4669.79|4669.19|4669.54|4668.94|41
1642427050000|2022-01-17 13:44:10|4669.92|4669.32|4669.67|4669.07|4669.92|4669.32|4669.67|4669.07|3
1642427060000|2022-01-17 13:44:20|4669.79|4669.19|4669.67|4669.07|4669.92|4669.32|4669.67|4669.07|4
1642427070000|2022-01-17 13:44:30|4669.79|4669.19|4669.79|4669.19|4669.79|4669.19|4669.67|4669.07|3
1642427080000|2022-01-17 13:44:40|4669.67|4669.07|4669.92|4669.32|4669.92|4669.32|4669.67|4669.07|10
1642427090000|2022-01-17 13:44:50|4669.67|4669.07|4669.92|4669.32|4669.92|4669.32|4669.67|4669.07|72
1642427100000|2022-01-17 13:45:00|||||||||9
1642427110000|2022-01-17 13:45:10|||||||||49
1642427120000|2022-01-17 13:45:20|4670.17|4669.57|4670.17|4669.57|4670.17|4669.57|4670.17|4669.57|16
1642427130000|2022-01-17 13:45:30|4670.04|4669.44|4669.92|4669.32|4670.04|4669.44|4669.92|4669.32|31
1642427140000|2022-01-17 13:45:40|4669.79|4669.19|4669.67|4669.07|4669.79|4669.19|4669.67|4669.07|10
1642427150000|2022-01-17 13:45:50|||||||||31
1642427170000|2022-01-17 13:46:10|4669.42|4668.82|4669.42|4668.82|4669.42|4668.82|4669.42|4668.82|94
1642427180000|2022-01-17 13:46:20|4669.54|4668.94|4669.67|4669.07|4669.67|4669.07|4669.42|4668.82|21
1642427190000|2022-01-17 13:46:30|4669.54|4668.94|4669.17|4668.57|4669.54|4668.94|4669.17|4668.57|43
1642427200000|2022-01-17 13:46:40|4669.04|4668.44|4669.17|4668.57|4669.17|4668.57|4668.92|4668.32|50
1642427210000|2022-01-17 13:46:50|4668.67|4668.07|4668.42|4667.82|4668.67|4668.07|4668.42|4667.82|223
1642427220000|2022-01-17 13:47:00|4668.67|4668.07|4668.42|4667.82|4668.67|4668.07|4668.42|4667.82|16
1642427230000|2022-01-17 13:47:10|4668.67|4668.07|4668.17|4667.57|4668.67|4668.07|4668.17|4667.57|196
1642427240000|2022-01-17 13:47:20|||||||||31
1642427250000|2022-01-17 13:47:30|4668.42|4667.82|4668.17|4667.57|4668.42|4667.82|4668.17|4667.57|14
1642427260000|2022-01-17 13:47:40|4667.79|4667.19|4667.67|4667.07|4667.79|4667.19|4667.67|4667.07|85
1642427270000|2022-01-17 13:47:50|4667.42|4666.82|4667.42|4666.82|4667.42|4666.82|4667.42|4666.82|78
1642427280000|2022-01-17 13:48:00|||||||||27
1642427290000|2022-01-17 13:48:10|4667.67|4667.07|4667.92|4667.32|4667.92|4667.32|4667.67|4667.07|64
1642427310000|2022-01-17 13:48:30|4667.67|4667.07|4667.67|4667.07|4667.67|4667.07|4667.67|4667.07|28
1642427320000|2022-01-17 13:48:40|||||||||52
1642427330000|2022-01-17 13:48:50|4667.42|4666.82|4667.54|4666.94|4667.54|4666.94|4667.42|4666.82|41
1642427340000|2022-01-17 13:49:00|4667.42|4666.82|4667.17|4666.57|4667.42|4666.82|4667.17|4666.57|135
1642427350000|2022-01-17 13:49:10|||||||||37
1642427360000|2022-01-17 13:49:20|||||||||5
1642427370000|2022-01-17 13:49:30|4667.29|4666.69|4667.17|4666.57|4667.42|4666.82|4667.17|4666.57|56
1642427380000|2022-01-17 13:49:40|||||||||4
1642427390000|2022-01-17 13:49:50|4667.42|4666.82|4667.67|4667.07|4667.67|4667.07|4667.42|4666.82|49
1642427400000|2022-01-17 13:50:00|4667.42|4666.82|4667.42|4666.82|4667.67|4667.07|4667.42|4666.82|25
1642427420000|2022-01-17 13:50:20|4667.54|4666.94|4667.92|4667.32|4667.92|4667.32|4667.54|4666.94|51
1642427430000|2022-01-17 13:50:30|4667.79|4667.19|4667.54|4666.94|4667.79|4667.19|4667.54|4666.94|13
1642427440000|2022-01-17 13:50:40|4667.67|4667.07|4667.17|4666.57|4667.67|4667.07|4667.17|4666.57|121
1642427450000|2022-01-17 13:50:50|||||||||2
1642427460000|2022-01-17 13:51:00|4666.92|4666.32|4666.92|4666.32|4667.04|4666.44|4666.92|4666.32|36
1642427470000|2022-01-17 13:51:10|||||||||3
1642427480000|2022-01-17 13:51:20|4667.04|4666.44|4667.17|4666.57|4667.17|4666.57|4667.04|4666.44|52
1642427490000|2022-01-17 13:51:30|4667.42|4666.82|4666.92|4666.32|4667.42|4666.82|4666.92|4666.32|81
1642427510000|2022-01-17 13:51:50|4667.04|4666.44|4666.92|4666.32|4667.17|4666.57|4666.92|4666.32|27
1642427520000|2022-01-17 13:52:00|4666.42|4665.82|4666.17|4665.57|4666.42|4665.82|4666.17|4665.57|92
1642427530000|2022-01-17 13:52:10|||||||||9
1642427540000|2022-01-17 13:52:20|4666.04|4665.44|4665.92|4665.32|4666.17|4665.57|4665.92|4665.32|41
1642427550000|2022-01-17 13:52:30|4666.04|4665.44|4666.17|4665.57|4666.17|4665.57|4666.04|4665.44|39
1642427560000|2022-01-17 13:52:40|4666.42|4665.82|4666.42|4665.82|4666.42|4665.82|4666.42|4665.82|13
1642427570000|2022-01-17 13:52:50|4666.67|4666.07|4666.67|4666.07|4666.92|4666.32|4666.67|4666.07|43
1642427580000|2022-01-17 13:53:00|4666.79|4666.19|4666.67|4666.07|4666.92|4666.32|4666.67|4666.07|6
1642427590000|2022-01-17 13:53:10|4666.42|4665.82|4666.42|4665.82|4666.42|4665.82|4666.42|4665.82|23
1642427610000|2022-01-17 13:53:30|||||||||2
1642427620000|2022-01-17 13:53:40|4666.17|4665.57|4666.17|4665.57|4666.17|4665.57|4666.17|4665.57|10
1642427630000|2022-01-17 13:53:50|4665.92|4665.32|4665.92|4665.32|4665.92|4665.32|4665.92|4665.32|12
1642427640000|2022-01-17 13:54:00|4666.04|4665.44|4666.04|4665.44|4666.17|4665.57|4665.92|4665.32|52
1642427650000|2022-01-17 13:54:10|4666.17|4665.57|4666.42|4665.82|4666.42|4665.82|4666.17|4665.57|30
1642427660000|2022-01-17 13:54:20|4666.17|4665.57|4666.17|4665.57|4666.42|4665.82|4666.17|4665.57|6
1642427670000|2022-01-17 13:54:30|4665.92|4665.32|4665.92|4665.32|4665.92|4665.32|4665.92|4665.32|14
1642427680000|2022-01-17 13:54:40|4665.67|4665.07|4665.67|4665.07|4665.67|4665.07|4665.67|4665.07|34
1642427690000|2022-01-17 13:54:50|4665.42|4664.82|4665.92|4665.32|4665.92|4665.32|4665.42|4664.82|29
1642427700000|2022-01-17 13:55:00|4665.67|4665.07|4665.67|4665.07|4665.67|4665.07|4665.67|4665.07|18
1642427710000|2022-01-17 13:55:10|4665.92|4665.32|4666.42|4665.82|4666.42|4665.82|4665.92|4665.32|42
1642427720000|2022-01-17 13:55:20|4666.29|4665.69|4666.29|4665.69|4666.42|4665.82|4666.29|4665.69|23
1642427730000|2022-01-17 13:55:30|4666.42|4665.82|4666.17|4665.57|4666.42|4665.82|4666.17|4665.57|36
1642427740000|2022-01-17 13:55:40|4666.29|4665.69|4666.42|4665.82|4666.42|4665.82|4666.29|4665.69|12
1642427750000|2022-01-17 13:55:50|4666.67|4666.07|4666.42|4665.82|4666.67|4666.07|4666.42|4665.82|17
1642427760000|2022-01-17 13:56:00|4666.67|4666.07|4666.67|4666.07|4666.67|4666.07|4666.42|4665.82|23
1642427770000|2022-01-17 13:56:10|4666.92|4666.32|4666.92|4666.32|4666.92|4666.32|4666.92|4666.32|8
1642427780000|2022-01-17 13:56:20|4666.79|4666.19|4666.92|4666.32|4666.92|4666.32|4666.79|4666.19|15
1642427790000|2022-01-17 13:56:30|4667.17|4666.57|4666.92|4666.32|4667.17|4666.57|4666.92|4666.32|28
1642427800000|2022-01-17 13:56:40|4667.04|4666.44|4667.17|4666.57|4667.17|4666.57|4667.04|4666.44|12
1642427810000|2022-01-17 13:56:50|4666.92|4666.32|4666.92|4666.32|4666.92|4666.32|4666.92|4666.32|25
1642427820000|2022-01-17 13:57:00|4667.04|4666.44|4667.54|4666.94|4667.67|4667.07|4667.04|4666.44|64
1642427830000|2022-01-17 13:57:10|4667.42|4666.82|4667.67|4667.07|4667.67|4667.07|4667.42|4666.82|11
1642427840000|2022-01-17 13:57:20|4667.42|4666.82|4667.67|4667.07|4667.67|4667.07|4667.42|4666.82|22
1642427850000|2022-01-17 13:57:30|4667.54|4666.94|4667.54|4666.94|4667.54|4666.94|4667.42|4666.82|9
1642427860000|2022-01-17 13:57:40|4667.42|4666.82|4667.67|4667.07|4667.67|4667.07|4667.42|4666.82|9
1642427870000|2022-01-17 13:57:50|4667.79|4667.19|4667.67|4667.07|4667.79|4667.19|4667.67|4667.07|10
1642427880000|2022-01-17 13:58:00|4667.79|4667.19|4667.67|4667.07|4667.92|4667.32|4667.67|4667.07|17
1642427890000|2022-01-17 13:58:10|4667.42|4666.82|4667.42|4666.82|4667.42|4666.82|4667.42|4666.82|23
1642427900000|2022-01-17 13:58:20|4667.17|4666.57|4667.42|4666.82|4667.42|4666.82|4667.17|4666.57|19
1642427910000|2022-01-17 13:58:30|4667.17|4666.57|4666.92|4666.32|4667.17|4666.57|4666.92|4666.32|9
1642427920000|2022-01-17 13:58:40|4667.04|4666.44|4666.92|4666.32|4667.04|4666.44|4666.92|4666.32|4
1642427930000|2022-01-17 13:58:50|4666.79|4666.19|4666.67|4666.07|4666.79|4666.19|4666.67|4666.07|18
1642427950000|2022-01-17 13:59:10|4666.79|4666.19|4666.67|4666.07|4666.92|4666.32|4666.67|4666.07|19
1642427960000|2022-01-17 13:59:20|4666.79|4666.19|4666.67|4666.07|4666.79|4666.19|4666.67|4666.07|3
1642427970000|2022-01-17 13:59:30|||||||||24
1642427980000|2022-01-17 13:59:40|4666.42|4665.82|4666.42|4665.82|4666.42|4665.82|4666.42|4665.82|9
1642427990000|2022-01-17 13:59:50|4666.67|4666.07|4666.42|4665.82|4666.67|4666.07|4666.42|4665.82|13
1642428000000|2022-01-17 14:00:00|4666.67|4666.07|4666.67|4666.07|4666.67|4666.07|4666.67|4666.07|12
1642428010000|2022-01-17 14:00:10|4666.92|4666.32|4666.92|4666.32|4666.92|4666.32|4666.92|4666.32|9
1642428020000|2022-01-17 14:00:20|4666.79|4666.19|4666.79|4666.19|4666.92|4666.32|4666.67|4666.07|8
1642428030000|2022-01-17 14:00:30|4666.92|4666.32|4666.67|4666.07|4666.92|4666.32|4666.67|4666.07|13
1642428040000|2022-01-17 14:00:40|4666.79|4666.19|4666.92|4666.32|4666.92|4666.32|4666.67|4666.07|8
1642428050000|2022-01-17 14:00:50|4666.79|4666.19|4666.79|4666.19|4666.92|4666.32|4666.67|4666.07|19
1642428060000|2022-01-17 14:01:00|4666.67|4666.07|4666.67|4666.07|4666.67|4666.07|4666.67|4666.07|0
1642428070000|2022-01-17 14:01:10|4666.42|4665.82|4666.42|4665.82|4666.42|4665.82|4666.42|4665.82|68
1642428080000|2022-01-17 14:01:20|4666.54|4665.94|4666.42|4665.82|4666.54|4665.94|4666.42|4665.82|6
1642428090000|2022-01-17 14:01:30|4666.67|4666.07|4666.42|4665.82|4666.67|4666.07|4666.42|4665.82|45
1642428100000|2022-01-17 14:01:40|4666.67|4666.07|4666.92|4666.32|4666.92|4666.32|4666.67|4666.07|70
1642428110000|2022-01-17 14:01:50|4667.17|4666.57|4667.17|4666.57|4667.17|4666.57|4667.17|4666.57|34
1642428120000|2022-01-17 14:02:00|4666.92|4666.32|4666.92|4666.32|4666.92|4666.32|4666.92|4666.32|123
1642428130000|2022-01-17 14:02:10|4666.67|4666.07|4667.17|4666.57|4667.17|4666.57|4666.67|4666.07|144
1642428140000|2022-01-17 14:02:20|4667.29|4666.69|4667.42|4666.82|4667.42|4666.82|4667.29|4666.69|27
1642428150000|2022-01-17 14:02:30|||||||||8
1642428160000|2022-01-17 14:02:40|4667.17|4666.57|4666.92|4666.32|4667.17|4666.57|4666.92|4666.32|153
1642428190000|2022-01-17 14:03:10|4666.67|4666.07|4666.67|4666.07|4666.67|4666.07|4666.67|4666.07|92
1642428200000|2022-01-17 14:03:20|4666.42|4665.82|4666.92|4666.32|4666.92|4666.32|4666.42|4665.82|95
1642428210000|2022-01-17 14:03:30|||||||||4
1642428220000|2022-01-17 14:03:40|4667.04|4666.44|4667.17|4666.57|4667.17|4666.57|4667.04|4666.44|17
1642428240000|2022-01-17 14:04:00|4666.92|4666.32|4666.92|4666.32|4666.92|4666.32|4666.92|4666.32|10
1642428250000|2022-01-17 14:04:10|4666.67|4666.07|4666.67|4666.07|4666.67|4666.07|4666.67|4666.07|10
1642428260000|2022-01-17 14:04:20|4666.92|4666.32|4666.67|4666.07|4666.92|4666.32|4666.67|4666.07|10
1642428270000|2022-01-17 14:04:30|4666.79|4666.19|4666.92|4666.32|4666.92|4666.32|4666.79|4666.19|13
1642428280000|2022-01-17 14:04:40|4666.67|4666.07|4666.67|4666.07|4666.67|4666.07|4666.67|4666.07|24
1642428290000|2022-01-17 14:04:50|4666.79|4666.19|4666.67|4666.07|4666.79|4666.19|4666.67|4666.07|12
1642428300000|2022-01-17 14:05:00|4666.92|4666.32|4667.17|4666.57|4667.17|4666.57|4666.92|4666.32|17
1642428310000|2022-01-17 14:05:10|4667.04|4666.44|4666.92|4666.32|4667.17|4666.57|4666.92|4666.32|11
1642428320000|2022-01-17 14:05:20|4667.04|4666.44|4666.92|4666.32|4667.04|4666.44|4666.92|4666.32|3
1642428330000|2022-01-17 14:05:30|4666.79|4666.19|4666.92|4666.32|4666.92|4666.32|4666.67|4666.07|34
1642428350000|2022-01-17 14:05:50|4667.04|4666.44|4666.92|4666.32|4667.04|4666.44|4666.92|4666.32|11
1642428360000|2022-01-17 14:06:00|||||||||10
1642428370000|2022-01-17 14:06:10|||||||||4
1642428380000|2022-01-17 14:06:20|4667.17|4666.57|4666.92|4666.32|4667.17|4666.57|4666.92|4666.32|136
1642428390000|2022-01-17 14:06:30|4666.67|4666.07|4666.67|4666.07|4666.67|4666.07|4666.67|4666.07|12
1642428400000|2022-01-17 14:06:40|||||||||2
1642428420000|2022-01-17 14:07:00|||||||||1
1642428430000|2022-01-17 14:07:10|4666.42|4665.82|4666.42|4665.82|4666.42|4665.82|4666.42|4665.82|25
1642428440000|2022-01-17 14:07:20|||||||||10
1642428450000|2022-01-17 14:07:30|4666.29|4665.69|4665.92|4665.32|4666.29|4665.69|4665.92|4665.32|239
1642428460000|2022-01-17 14:07:40|4665.67|4665.07|4665.67|4665.07|4665.67|4665.07|4665.67|4665.07|227
1642428470000|2022-01-17 14:07:50|||||||||13
1642428480000|2022-01-17 14:08:00|4665.54|4664.94|4666.67|4666.07|4666.67|4666.07|4665.54|4664.94|75
1642428490000|2022-01-17 14:08:10|4666.42|4665.82|4666.42|4665.82|4666.67|4666.07|4666.42|4665.82|18
1642428500000|2022-01-17 14:08:20|||||||||10
1642428510000|2022-01-17 14:08:30|4666.67|4666.07|4666.67|4666.07|4666.67|4666.07|4666.54|4665.94|18
1642428520000|2022-01-17 14:08:40|4666.42|4665.82|4666.42|4665.82|4666.54|4665.94|4666.42|4665.82|11
1642428530000|2022-01-17 14:08:50|4666.54|4665.94|4666.67|4666.07|4666.67|4666.07|4666.54|4665.94|8
1642428540000|2022-01-17 14:09:00|4666.42|4665.82|4666.42|4665.82|4666.54|4665.94|4666.42|4665.82|4
1642428550000|2022-01-17 14:09:10|||||||||2
1642428560000|2022-01-17 14:09:20|4666.54|4665.94|4666.54|4665.94|4666.67|4666.07|4666.42|4665.82|12
1642428570000|2022-01-17 14:09:30|4666.67|4666.07|4666.67|4666.07|4666.67|4666.07|4666.42|4665.82|16
1642428580000|2022-01-17 14:09:40|4666.42|4665.82|4666.54|4665.94|4666.67|4666.07|4666.42|4665.82|10
1642428590000|2022-01-17 14:09:50|4666.67|4666.07|4666.42|4665.82|4666.67|4666.07|4666.42|4665.82|3
1642428600000|2022-01-17 14:10:00|4666.54|4665.94|4666.17|4665.57|4666.54|4665.94|4666.17|4665.57|33
1642428610000|2022-01-17 14:10:10|4665.92|4665.32|4665.92|4665.32|4665.92|4665.32|4665.92|4665.32|19
1642428620000|2022-01-17 14:10:20|4665.67|4665.07|4665.42|4664.82|4665.79|4665.19|4665.42|4664.82|205
1642428630000|2022-01-17 14:10:30|4665.67|4665.07|4665.92|4665.32|4665.92|4665.32|4665.67|4665.07|70
1642428640000|2022-01-17 14:10:40|4665.67|4665.07|4666.17|4665.57|4666.17|4665.57|4665.67|4665.07|28
1642428650000|2022-01-17 14:10:50|||||||||35
1642428660000|2022-01-17 14:11:00|||||||||3
1642428680000|2022-01-17 14:11:20|4666.42|4665.82|4666.67|4666.07|4666.67|4666.07|4666.42|4665.82|20
1642428690000|2022-01-17 14:11:30|4666.92|4666.32|4666.67|4666.07|4666.92|4666.32|4666.42|4665.82|44
1642428700000|2022-01-17 14:11:40|4666.92|4666.32|4666.42|4665.82|4666.92|4666.32|4666.42|4665.82|16
1642428710000|2022-01-17 14:11:50|4666.54|4665.94|4666.67|4666.07|4666.67|4666.07|4666.54|4665.94|14
1642428720000|2022-01-17 14:12:00|4666.54|4665.94|4666.42|4665.82|4666.67|4666.07|4666.42|4665.82|11
1642428730000|2022-01-17 14:12:10|4666.54|4665.94|4665.92|4665.32|4666.67|4666.07|4665.92|4665.32|48
1642428740000|2022-01-17 14:12:20|4666.04|4665.44|4665.92|4665.32|4666.17|4665.57|4665.92|4665.32|42
1642428750000|2022-01-17 14:12:30|4665.79|4665.19|4665.79|4665.19|4665.79|4665.19|4665.79|4665.19|22
1642428760000|2022-01-17 14:12:40|4665.92|4665.32|4665.67|4665.07|4665.92|4665.32|4665.67|4665.07|25
1642428770000|2022-01-17 14:12:50|4665.92|4665.32|4665.67|4665.07|4665.92|4665.32|4665.67|4665.07|19
1642428780000|2022-01-17 14:13:00|4665.42|4664.82|4665.42|4664.82|4665.54|4664.94|4665.42|4664.82|66
1642428790000|2022-01-17 14:13:10|||||||||23
1642428800000|2022-01-17 14:13:20|4665.54|4664.94|4665.42|4664.82|4665.54|4664.94|4665.42|4664.82|42
1642428810000|2022-01-17 14:13:30|4665.29|4664.69|4665.42|4664.82|4665.42|4664.82|4665.17|4664.57|73
1642428820000|2022-01-17 14:13:40|||||||||20
1642428830000|2022-01-17 14:13:50|4665.17|4664.57|4665.17|4664.57|4665.17|4664.57|4665.17|4664.57|70
1642428840000|2022-01-17 14:14:00|4665.42|4664.82|4665.17|4664.57|4665.42|4664.82|4665.17|4664.57|55
1642428850000|2022-01-17 14:14:10|||||||||17
1642428860000|2022-01-17 14:14:20|||||||||28
1642428870000|2022-01-17 14:14:30|4665.42|4664.82|4665.17|4664.57|4665.42|4664.82|4665.17|4664.57|46
1642428880000|2022-01-17 14:14:40|||||||||21
1642428890000|2022-01-17 14:14:50|4665.42|4664.82|4665.17|4664.57|4665.42|4664.82|4665.17|4664.57|89
1642428900000|2022-01-17 14:15:00|4665.42|4664.82|4665.17|4664.57|4665.42|4664.82|4665.17|4664.57|29
1642428910000|2022-01-17 14:15:10|||||||||5
1642428920000|2022-01-17 14:15:20|4664.92|4664.32|4664.92|4664.32|4665.04|4664.44|4664.92|4664.32|91
1642428930000|2022-01-17 14:15:30|||||||||2
1642428940000|2022-01-17 14:15:40|4665.17|4664.57|4664.92|4664.32|4665.17|4664.57|4664.92|4664.32|71
1642428950000|2022-01-17 14:15:50|4664.67|4664.07|4664.67|4664.07|4664.67|4664.07|4664.67|4664.07|44
1642428960000|2022-01-17 14:16:00|4664.92|4664.32|4664.67|4664.07|4664.92|4664.32|4664.67|4664.07|29
1642428970000|2022-01-17 14:16:10|4664.92|4664.32|4665.17|4664.57|4665.17|4664.57|4664.92|4664.32|54
1642428980000|2022-01-17 14:16:20|||||||||3
1642428990000|2022-01-17 14:16:30|4664.92|4664.32|4664.92|4664.32|4664.92|4664.32|4664.92|4664.32|6
1642429000000|2022-01-17 14:16:40|||||||||18
1642429010000|2022-01-17 14:16:50|4664.79|4664.19|4664.92|4664.32|4664.92|4664.32|4664.67|4664.07|5
1642429020000|2022-01-17 14:17:00|4665.04|4664.44|4665.17|4664.57|4665.42|4664.82|4665.04|4664.44|48
1642429030000|2022-01-17 14:17:10|4665.29|4664.69|4665.17|4664.57|4665.42|4664.82|4665.17|4664.57|30
1642429040000|2022-01-17 14:17:20|4665.29|4664.69|4665.67|4665.07|4665.67|4665.07|4665.29|4664.69|44
1642429050000|2022-01-17 14:17:30|4665.54|4664.94|4665.67|4665.07|4665.67|4665.07|4665.42|4664.82|11
1642429060000|2022-01-17 14:17:40|4665.92|4665.32|4665.92|4665.32|4665.92|4665.32|4665.92|4665.32|124
1642429070000|2022-01-17 14:17:50|||||||||21
1642429080000|2022-01-17 14:18:00|4665.79|4665.19|4665.42|4664.82|4665.79|4665.19|4665.42|4664.82|64
1642429090000|2022-01-17 14:18:10|4665.17|4664.57|4664.67|4664.07|4665.17|4664.57|4664.54|4663.94|143
1642429100000|2022-01-17 14:18:20|4664.54|4663.94|4664.67|4664.07|4664.92|4664.32|4664.54|4663.94|45
1642429110000|2022-01-17 14:18:30|4664.79|4664.19|4664.92|4664.32|4664.92|4664.32|4664.67|4664.07|55
1642429120000|2022-01-17 14:18:40|4664.67|4664.07|4664.67|4664.07|4664.79|4664.19|4664.67|4664.07|50
1642429130000|2022-01-17 14:18:50|4664.42|4663.82|4664.67|4664.07|4664.67|4664.07|4664.42|4663.82|49
1642429140000|2022-01-17 14:19:00|4664.92|4664.32|4664.92|4664.32|4664.92|4664.32|4664.92|4664.32|128
1642429150000|2022-01-17 14:19:10|4665.17|4664.57|4665.17|4664.57|4665.17|4664.57|4665.17|4664.57|23
1642429160000|2022-01-17 14:19:20|4664.92|4664.32|4664.42|4663.82|4664.92|4664.32|4664.42|4663.82|45
1642429170000|2022-01-17 14:19:30|4664.17|4663.57|4664.17|4663.57|4664.42|4663.82|4664.17|4663.57|104
1642429180000|2022-01-17 14:19:40|||||||||7
1642429190000|2022-01-17 14:19:50|||||||||15
1642429200000|2022-01-17 14:20:00|4664.04|4663.44|4664.42|4663.82|4664.42|4663.82|4663.92|4663.32|73
1642429210000|2022-01-17 14:20:10|||||||||3
1642429220000|2022-01-17 14:20:20|4664.17|4663.57|4664.29|4663.69|4664.42|4663.82|4664.17|4663.57|38
1642429230000|2022-01-17 14:20:30|4664.17|4663.57|4664.17|4663.57|4664.29|4663.69|4664.17|4663.57|17
1642429240000|2022-01-17 14:20:40|4663.92|4663.32|4663.92|4663.32|4663.92|4663.32|4663.92|4663.32|13
1642429250000|2022-01-17 14:20:50|||||||||54
1642429260000|2022-01-17 14:21:00|4664.04|4663.44|4663.92|4663.32|4664.17|4663.57|4663.92|4663.32|62
1642429270000|2022-01-17 14:21:10|4663.67|4663.07|4663.67|4663.07|4663.67|4663.07|4663.67|4663.07|67
1642429280000|2022-01-17 14:21:20|4663.42|4662.82|4663.42|4662.82|4663.42|4662.82|4663.42|4662.82|68
1642429290000|2022-01-17 14:21:30|||||||||59
1642429300000|2022-01-17 14:21:40|4663.67|4663.07|4663.67|4663.07|4663.67|4663.07|4663.67|4663.07|61
1642429310000|2022-01-17 14:21:50|||||||||31
1642429320000|2022-01-17 14:22:00|||||||||11
1642429330000|2022-01-17 14:22:10|4663.92|4663.32|4664.17|4663.57|4664.17|4663.57|4663.92|4663.32|60
1642429340000|2022-01-17 14:22:20|4664.29|4663.69|4664.17|4663.57|4664.42|4663.82|4664.17|4663.57|29
1642429350000|2022-01-17 14:22:30|||||||||5
1642429360000|2022-01-17 14:22:40|||||||||1
1642429370000|2022-01-17 14:22:50|4663.79|4663.19|4663.67|4663.07|4663.92|4663.32|4663.54|4662.94|67
1642429380000|2022-01-17 14:23:00|4663.79|4663.19|4663.67|4663.07|4663.92|4663.32|4663.67|4663.07|10
1642429390000|2022-01-17 14:23:10|||||||||12
1642429400000|2022-01-17 14:23:20|||||||||1
1642429410000|2022-01-17 14:23:30|4663.92|4663.32|4663.67|4663.07|4663.92|4663.32|4663.67|4663.07|21
1642429420000|2022-01-17 14:23:40|||||||||47
1642429430000|2022-01-17 14:23:50|4663.42|4662.82|4663.42|4662.82|4663.42|4662.82|4663.42|4662.82|26
1642429440000|2022-01-17 14:24:00|||||||||32
1642429450000|2022-01-17 14:24:10|||||||||11
1642429460000|2022-01-17 14:24:20|4663.29|4662.69|4663.29|4662.69|4663.42|4662.82|4663.17|4662.57|17
1642429470000|2022-01-17 14:24:30|4663.17|4662.57|4663.17|4662.57|4663.17|4662.57|4662.92|4662.32|61
1642429480000|2022-01-17 14:24:40|4662.92|4662.32|4663.17|4662.57|4663.17|4662.57|4662.92|4662.32|30
1642429490000|2022-01-17 14:24:50|4662.92|4662.32|4662.92|4662.32|4662.92|4662.32|4662.92|4662.32|10
1642429500000|2022-01-17 14:25:00|||||||||4
1642429510000|2022-01-17 14:25:10|4663.17|4662.57|4663.29|4662.69|4663.29|4662.69|4663.17|4662.57|46
1642429520000|2022-01-17 14:25:20|4663.42|4662.82|4663.17|4662.57|4663.42|4662.82|4663.17|4662.57|40
1642429530000|2022-01-17 14:25:30|4663.42|4662.82|4663.42|4662.82|4663.42|4662.82|4663.42|4662.82|31
1642429540000|2022-01-17 14:25:40|||||||||36
1642429550000|2022-01-17 14:25:50|||||||||69
1642429560000|2022-01-17 14:26:00|4663.29|4662.69|4663.17|4662.57|4663.29|4662.69|4663.17|4662.57|17
1642429570000|2022-01-17 14:26:10|||||||||36
1642429580000|2022-01-17 14:26:20|||||||||21
1642429590000|2022-01-17 14:26:30|||||||||11
1642429600000|2022-01-17 14:26:40|||||||||22
1642429610000|2022-01-17 14:26:50|||||||||9
1642429620000|2022-01-17 14:27:00|4663.42|4662.82|4663.42|4662.82|4663.42|4662.82|4663.42|4662.82|31
1642429630000|2022-01-17 14:27:10|||||||||4
1642429640000|2022-01-17 14:27:20|4663.67|4663.07|4663.67|4663.07|4663.67|4663.07|4663.67|4663.07|73
1642429650000|2022-01-17 14:27:30|||||||||48
1642429660000|2022-01-17 14:27:40|4663.92|4663.32|4663.92|4663.32|4663.92|4663.32|4663.92|4663.32|46
1642429670000|2022-01-17 14:27:50|||||||||1
1642429680000|2022-01-17 14:28:00|||||||||21
1642429690000|2022-01-17 14:28:10|4663.67|4663.07|4663.54|4662.94|4663.67|4663.07|4663.54|4662.94|69
1642429700000|2022-01-17 14:28:20|4663.67|4663.07|4663.67|4663.07|4663.67|4663.07|4663.67|4663.07|8
1642429710000|2022-01-17 14:28:30|4663.42|4662.82|4663.42|4662.82|4663.42|4662.82|4663.42|4662.82|45
1642429720000|2022-01-17 14:28:40|4663.67|4663.07|4663.67|4663.07|4663.67|4663.07|4663.54|4662.94|30
1642429730000|2022-01-17 14:28:50|||||||||4
1642429740000|2022-01-17 14:29:00|||||||||15
1642429750000|2022-01-17 14:29:10|4663.54|4662.94|4663.67|4663.07|4663.67|4663.07|4663.42|4662.82|18
1642429760000|2022-01-17 14:29:20|4663.54|4662.94|4663.67|4663.07|4663.67|4663.07|4663.42|4662.82|32
1642429770000|2022-01-17 14:29:30|4663.54|4662.94|4663.67|4663.07|4663.67|4663.07|4663.54|4662.94|8
1642429780000|2022-01-17 14:29:40|||||||||4
1642429790000|2022-01-17 14:29:50|4663.54|4662.94|4663.67|4663.07|4663.67|4663.07|4663.42|4662.82|25
1642429800000|2022-01-17 14:30:00|4663.57|4663.17|4663.07|4662.67|4663.57|4663.17|4662.94|4662.54|236
1642429810000|2022-01-17 14:30:10|4663.32|4662.92|4663.94|4663.54|4663.94|4663.54|4663.32|4662.92|114
1642429820000|2022-01-17 14:30:20|4664.07|4663.67|4664.32|4663.92|4664.32|4663.92|4664.07|4663.67|71
1642429830000|2022-01-17 14:30:30|4664.19|4663.79|4664.32|4663.92|4664.32|4663.92|4664.19|4663.79|60
1642429840000|2022-01-17 14:30:40|4664.44|4664.04|4664.82|4664.42|4664.82|4664.42|4664.44|4664.04|84
1642429850000|2022-01-17 14:30:50|4664.57|4664.17|4665.32|4664.92|4665.32|4664.92|4664.57|4664.17|75
1642429860000|2022-01-17 14:31:00|4665.07|4664.67|4664.32|4663.92|4665.07|4664.67|4664.07|4663.67|118
1642429870000|2022-01-17 14:31:10|4664.44|4664.04|4665.32|4664.92|4665.32|4664.92|4664.44|4664.04|199
1642429880000|2022-01-17 14:31:20|||||||||12
1642429890000|2022-01-17 14:31:30|4665.07|4664.67|4664.82|4664.42|4665.07|4664.67|4664.82|4664.42|100
1642429900000|2022-01-17 14:31:40|4664.94|4664.54|4664.82|4664.42|4664.94|4664.54|4664.82|4664.42|4
1642429910000|2022-01-17 14:31:50|4664.69|4664.29|4664.82|4664.42|4664.82|4664.42|4664.69|4664.29|177
1642429920000|2022-01-17 14:32:00|4665.07|4664.67|4665.57|4665.17|4665.57|4665.17|4664.82|4664.42|56
1642429930000|2022-01-17 14:32:10|4665.82|4665.42|4666.57|4666.17|4666.57|4666.17|4665.82|4665.42|93
1642429940000|2022-01-17 14:32:20|4666.32|4665.92|4666.32|4665.92|4666.57|4666.17|4666.32|4665.92|73
1642429950000|2022-01-17 14:32:30|4666.07|4665.67|4666.07|4665.67|4666.19|4665.79|4666.07|4665.67|35
1642429960000|2022-01-17 14:32:40|||||||||14
1642429970000|2022-01-17 14:32:50|4665.82|4665.42|4665.57|4665.17|4665.82|4665.42|4665.57|4665.17|52
1642429980000|2022-01-17 14:33:00|4665.44|4665.04|4665.32|4664.92|4665.57|4665.17|4665.32|4664.92|56
1642429990000|2022-01-17 14:33:10|4665.07|4664.67|4665.57|4665.17|4665.57|4665.17|4664.82|4664.42|109
1642430000000|2022-01-17 14:33:20|4665.32|4664.92|4665.32|4664.92|4665.32|4664.92|4665.32|4664.92|20
1642430010000|2022-01-17 14:33:30|4665.19|4664.79|4665.19|4664.79|4665.57|4665.17|4664.82|4664.42|123
1642430020000|2022-01-17 14:33:40|4665.32|4664.92|4665.19|4664.79|4665.32|4664.92|4664.82|4664.42|90
1642430030000|2022-01-17 14:33:50|4665.07|4664.67|4665.07|4664.67|4665.07|4664.67|4664.82|4664.42|28
1642430040000|2022-01-17 14:34:00|4664.94|4664.54|4665.32|4664.92|4665.32|4664.92|4664.82|4664.42|25
1642430050000|2022-01-17 14:34:10|4665.07|4664.67|4665.07|4664.67|4665.07|4664.67|4665.07|4664.67|13
1642430060000|2022-01-17 14:34:20|4665.19|4664.79|4665.44|4665.04|4665.44|4665.04|4665.19|4664.79|24
1642430070000|2022-01-17 14:34:30|4665.32|4664.92|4665.32|4664.92|4665.82|4665.42|4665.32|4664.92|38
1642430080000|2022-01-17 14:34:40|4665.44|4665.04|4665.32|4664.92|4665.57|4665.17|4665.32|4664.92|39
1642430090000|2022-01-17 14:34:50|4665.57|4665.17|4665.57|4665.17|4665.57|4665.17|4665.57|4665.17|26
1642430100000|2022-01-17 14:35:00|4665.32|4664.92|4664.94|4664.54|4665.57|4665.17|4664.57|4664.17|448
1642430110000|2022-01-17 14:35:10|4665.07|4664.67|4665.44|4665.04|4665.57|4665.17|4665.07|4664.67|39
1642430120000|2022-01-17 14:35:20|4665.32|4664.92|4665.57|4665.17|4665.82|4665.42|4665.07|4664.67|55
1642430130000|2022-01-17 14:35:30|4665.69|4665.29|4665.82|4665.42|4665.82|4665.42|4665.69|4665.29|12
1642430140000|2022-01-17 14:35:40|4665.57|4665.17|4665.69|4665.29|4665.82|4665.42|4665.57|4665.17|25
1642430150000|2022-01-17 14:35:50|4665.57|4665.17|4666.07|4665.67|4666.07|4665.67|4665.57|4665.17|37
1642430160000|2022-01-17 14:36:00|4665.82|4665.42|4666.07|4665.67|4666.07|4665.67|4665.82|4665.42|35
1642430170000|2022-01-17 14:36:10|4666.19|4665.79|4666.32|4665.92|4666.32|4665.92|4666.19|4665.79|30
1642430180000|2022-01-17 14:36:20|||||||||7
1642430190000|2022-01-17 14:36:30|4665.82|4665.42|4666.32|4665.92|4666.32|4665.92|4665.82|4665.42|56
1642430200000|2022-01-17 14:36:40|4666.57|4666.17|4666.57|4666.17|4666.57|4666.17|4666.57|4666.17|88
1642430210000|2022-01-17 14:36:50|4666.69|4666.29|4667.07|4666.67|4667.07|4666.67|4666.57|4666.17|94
1642430220000|2022-01-17 14:37:00|4666.94|4666.54|4668.32|4667.92|4668.32|4667.92|4666.82|4666.42|237
1642430230000|2022-01-17 14:37:10|4668.07|4667.67|4667.82|4667.42|4668.07|4667.67|4667.82|4667.42|228
1642430240000|2022-01-17 14:37:20|4668.07|4667.67|4667.82|4667.42|4668.07|4667.67|4667.82|4667.42|72
1642430250000|2022-01-17 14:37:30|4667.94|4667.54|4667.82|4667.42|4668.07|4667.67|4667.82|4667.42|48
1642430260000|2022-01-17 14:37:40|4667.57|4667.17|4667.82|4667.42|4668.07|4667.67|4667.57|4667.17|48
1642430270000|2022-01-17 14:37:50|4667.94|4667.54|4667.69|4667.29|4667.94|4667.54|4667.57|4667.17|53
1642430280000|2022-01-17 14:38:00|4667.82|4667.42|4667.82|4667.42|4667.82|4667.42|4667.57|4667.17|38
1642430290000|2022-01-17 14:38:10|4667.94|4667.54|4668.07|4667.67|4668.19|4667.79|4667.82|4667.42|27
1642430300000|2022-01-17 14:38:20|4668.19|4667.79|4668.57|4668.17|4668.82|4668.42|4668.07|4667.67|123
1642430310000|2022-01-17 14:38:30|4668.82|4668.42|4668.07|4667.67|4668.82|4668.42|4668.07|4667.67|93
1642430320000|2022-01-17 14:38:40|||||||||5
1642430330000|2022-01-17 14:38:50|4668.19|4667.79|4668.07|4667.67|4668.19|4667.79|4668.07|4667.67|30
1642430340000|2022-01-17 14:39:00|4668.19|4667.79|4667.82|4667.42|4668.32|4667.92|4667.82|4667.42|24
1642430350000|2022-01-17 14:39:10|4667.69|4667.29|4667.32|4666.92|4667.69|4667.29|4667.07|4666.67|112
1642430360000|2022-01-17 14:39:20|4667.57|4667.17|4667.32|4666.92|4667.57|4667.17|4667.32|4666.92|61
1642430370000|2022-01-17 14:39:30|4667.57|4667.17|4667.32|4666.92|4667.57|4667.17|4667.32|4666.92|5
1642430380000|2022-01-17 14:39:40|4667.19|4666.79|4667.07|4666.67|4667.32|4666.92|4667.07|4666.67|47
1642430390000|2022-01-17 14:39:50|4666.82|4666.42|4666.82|4666.42|4667.32|4666.92|4666.82|4666.42|80
1642430400000|2022-01-17 14:40:00|4666.32|4665.92|4666.32|4665.92|4667.07|4666.67|4666.07|4665.67|427
1642430410000|2022-01-17 14:40:10|4666.57|4666.17|4666.57|4666.17|4666.69|4666.29|4666.32|4665.92|60
1642430420000|2022-01-17 14:40:20|4666.82|4666.42|4666.57|4666.17|4666.82|4666.42|4666.57|4666.17|20
1642430430000|2022-01-17 14:40:30|4666.44|4666.04|4666.57|4666.17|4666.69|4666.29|4666.44|4666.04|6
1642430440000|2022-01-17 14:40:40|4666.69|4666.29|4666.69|4666.29|4666.69|4666.29|4666.57|4666.17|3
1642430450000|2022-01-17 14:40:50|4666.57|4666.17|4666.57|4666.17|4666.57|4666.17|4666.32|4665.92|16
1642430460000|2022-01-17 14:41:00|4666.44|4666.04|4666.82|4666.42|4666.82|4666.42|4666.32|4665.92|29
1642430470000|2022-01-17 14:41:10|4667.07|4666.67|4667.82|4667.42|4668.07|4667.67|4667.07|4666.67|56
1642430480000|2022-01-17 14:41:20|4667.44|4667.04|4667.57|4667.17|4667.57|4667.17|4667.32|4666.92|27
1642430490000|2022-01-17 14:41:30|4667.32|4666.92|4667.07|4666.67|4667.32|4666.92|4667.07|4666.67|30
1642430500000|2022-01-17 14:41:40|4667.32|4666.92|4667.07|4666.67|4667.32|4666.92|4667.07|4666.67|35
1642430510000|2022-01-17 14:41:50|4666.82|4666.42|4666.82|4666.42|4666.82|4666.42|4666.82|4666.42|41
1642430520000|2022-01-17 14:42:00|||||||||4
1642430530000|2022-01-17 14:42:10|4666.57|4666.17|4665.57|4665.17|4666.57|4666.17|4665.57|4665.17|95
1642430540000|2022-01-17 14:42:20|4665.69|4665.29|4665.19|4664.79|4665.82|4665.42|4665.07|4664.67|90
1642430550000|2022-01-17 14:42:30|4665.07|4664.67|4665.19|4664.79|4665.32|4664.92|4665.07|4664.67|45
1642430560000|2022-01-17 14:42:40|4665.32|4664.92|4664.82|4664.42|4665.32|4664.92|4664.82|4664.42|50
1642430570000|2022-01-17 14:42:50|4664.57|4664.17|4664.07|4663.67|4664.57|4664.17|4664.07|4663.67|148
1642430580000|2022-01-17 14:43:00|4664.32|4663.92|4663.82|4663.42|4664.32|4663.92|4663.57|4663.17|80
1642430590000|2022-01-17 14:43:10|4664.07|4663.67|4663.82|4663.42|4664.07|4663.67|4663.57|4663.17|71
1642430600000|2022-01-17 14:43:20|4663.69|4663.29|4664.07|4663.67|4664.07|4663.67|4663.57|4663.17|56
1642430610000|2022-01-17 14:43:30|4663.94|4663.54|4663.82|4663.42|4663.94|4663.54|4663.82|4663.42|12
1642430620000|2022-01-17 14:43:40|4664.07|4663.67|4663.57|4663.17|4664.07|4663.67|4663.57|4663.17|99
1642430630000|2022-01-17 14:43:50|4664.07|4663.67|4664.07|4663.67|4664.32|4663.92|4664.07|4663.67|63
1642430640000|2022-01-17 14:44:00|4664.19|4663.79|4664.82|4664.42|4664.82|4664.42|4664.07|4663.67|56
1642430650000|2022-01-17 14:44:10|4664.69|4664.29|4664.69|4664.29|4664.82|4664.42|4664.57|4664.17|36
1642430660000|2022-01-17 14:44:20|4664.57|4664.17|4664.44|4664.04|4664.69|4664.29|4664.32|4663.92|35
1642430670000|2022-01-17 14:44:30|4664.32|4663.92|4664.19|4663.79|4664.57|4664.17|4664.07|4663.67|28
1642430680000|2022-01-17 14:44:40|4664.32|4663.92|4664.57|4664.17|4664.82|4664.42|4664.32|4663.92|31
1642430690000|2022-01-17 14:44:50|4664.69|4664.29|4664.07|4663.67|4664.69|4664.29|4664.07|4663.67|55
1642430700000|2022-01-17 14:45:00|4663.32|4662.92|4664.44|4664.04|4664.69|4664.29|4663.32|4662.92|318
1642430710000|2022-01-17 14:45:10|4664.57|4664.17|4664.57|4664.17|4664.82|4664.42|4664.32|4663.92|43
1642430720000|2022-01-17 14:45:20|4664.44|4664.04|4664.32|4663.92|4664.57|4664.17|4664.32|4663.92|13
1642430730000|2022-01-17 14:45:30|4663.82|4663.42|4663.44|4663.04|4663.82|4663.42|4663.44|4663.04|42
1642430740000|2022-01-17 14:45:40|4663.32|4662.92|4663.07|4662.67|4663.32|4662.92|4662.94|4662.54|73
1642430750000|2022-01-17 14:45:50|4662.82|4662.42|4662.82|4662.42|4662.82|4662.42|4662.57|4662.17|40
1642430760000|2022-01-17 14:46:00|4663.07|4662.67|4663.32|4662.92|4663.32|4662.92|4662.82|4662.42|73
1642430770000|2022-01-17 14:46:10|4663.07|4662.67|4663.32|4662.92|4663.32|4662.92|4663.07|4662.67|38
1642430780000|2022-01-17 14:46:20|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|23
1642430790000|2022-01-17 14:46:30|4662.82|4662.42|4662.94|4662.54|4663.07|4662.67|4662.82|4662.42|97
1642430800000|2022-01-17 14:46:40|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|4662.94|4662.54|11
1642430810000|2022-01-17 14:46:50|4663.32|4662.92|4663.07|4662.67|4663.32|4662.92|4663.07|4662.67|8
1642430820000|2022-01-17 14:47:00|4663.32|4662.92|4662.57|4662.17|4663.32|4662.92|4662.57|4662.17|79
1642430830000|2022-01-17 14:47:10|4662.32|4661.92|4662.32|4661.92|4662.57|4662.17|4662.32|4661.92|153
1642430840000|2022-01-17 14:47:20|4662.19|4661.79|4662.32|4661.92|4662.32|4661.92|4662.19|4661.79|38
1642430850000|2022-01-17 14:47:30|4662.07|4661.67|4662.07|4661.67|4662.07|4661.67|4662.07|4661.67|16
1642430860000|2022-01-17 14:47:40|4661.82|4661.42|4661.82|4661.42|4661.82|4661.42|4661.57|4661.17|116
1642430870000|2022-01-17 14:47:50|4661.57|4661.17|4661.57|4661.17|4661.82|4661.42|4661.57|4661.17|32
1642430880000|2022-01-17 14:48:00|4661.44|4661.04|4660.57|4660.17|4661.44|4661.04|4660.57|4660.17|139
1642430890000|2022-01-17 14:48:10|4660.82|4660.42|4661.32|4660.92|4661.32|4660.92|4660.82|4660.42|90
1642430900000|2022-01-17 14:48:20|4661.07|4660.67|4661.07|4660.67|4661.07|4660.67|4660.94|4660.54|21
1642430910000|2022-01-17 14:48:30|4660.82|4660.42|4660.57|4660.17|4660.82|4660.42|4660.57|4660.17|28
1642430920000|2022-01-17 14:48:40|4660.69|4660.29|4660.82|4660.42|4660.82|4660.42|4660.57|4660.17|67
1642430930000|2022-01-17 14:48:50|4660.94|4660.54|4660.94|4660.54|4661.07|4660.67|4660.94|4660.54|15
1642430940000|2022-01-17 14:49:00|4660.82|4660.42|4660.82|4660.42|4661.07|4660.67|4660.69|4660.29|45
1642430950000|2022-01-17 14:49:10|||||||||10
1642430960000|2022-01-17 14:49:20|4660.57|4660.17|4659.57|4659.17|4660.69|4660.29|4659.57|4659.17|341
1642430970000|2022-01-17 14:49:30|4659.44|4659.04|4659.32|4658.92|4659.57|4659.17|4659.07|4658.67|55
1642430980000|2022-01-17 14:49:40|4659.07|4658.67|4659.57|4659.17|4659.57|4659.17|4659.07|4658.67|58
1642430990000|2022-01-17 14:49:50|4659.82|4659.42|4659.57|4659.17|4660.07|4659.67|4659.32|4658.92|202
1642431000000|2022-01-17 14:50:00|4659.82|4659.42|4660.07|4659.67|4660.07|4659.67|4659.57|4659.17|332
1642431010000|2022-01-17 14:50:10|4660.32|4659.92|4660.32|4659.92|4660.44|4660.04|4660.07|4659.67|60
1642431020000|2022-01-17 14:50:20|4660.57|4660.17|4660.82|4660.42|4660.82|4660.42|4660.57|4660.17|66
1642431030000|2022-01-17 14:50:30|4660.57|4660.17|4660.57|4660.17|4660.82|4660.42|4660.57|4660.17|37
1642431050000|2022-01-17 14:50:50|4660.32|4659.92|4660.44|4660.04|4660.57|4660.17|4660.07|4659.67|82
1642431060000|2022-01-17 14:51:00|4660.57|4660.17|4660.57|4660.17|4660.57|4660.17|4660.44|4660.04|8
1642431070000|2022-01-17 14:51:10|4660.32|4659.92|4660.57|4660.17|4660.57|4660.17|4660.32|4659.92|21
1642431080000|2022-01-17 14:51:20|4660.44|4660.04|4660.57|4660.17|4660.57|4660.17|4660.44|4660.04|14
1642431090000|2022-01-17 14:51:30|4660.82|4660.42|4660.44|4660.04|4660.82|4660.42|4660.44|4660.04|41
1642431100000|2022-01-17 14:51:40|4660.57|4660.17|4660.82|4660.42|4660.82|4660.42|4660.57|4660.17|15
1642431110000|2022-01-17 14:51:50|4660.57|4660.17|4660.57|4660.17|4660.57|4660.17|4660.57|4660.17|24
1642431120000|2022-01-17 14:52:00|4660.82|4660.42|4660.82|4660.42|4660.82|4660.42|4660.57|4660.17|21
1642431130000|2022-01-17 14:52:10|4661.07|4660.67|4661.82|4661.42|4661.94|4661.54|4661.07|4660.67|147
1642431140000|2022-01-17 14:52:20|4661.94|4661.54|4662.07|4661.67|4662.07|4661.67|4661.82|4661.42|76
1642431150000|2022-01-17 14:52:30|4661.82|4661.42|4661.82|4661.42|4661.82|4661.42|4661.82|4661.42|169
1642431160000|2022-01-17 14:52:40|4661.94|4661.54|4662.07|4661.67|4662.07|4661.67|4661.82|4661.42|65
1642431170000|2022-01-17 14:52:50|4662.32|4661.92|4662.57|4662.17|4662.57|4662.17|4662.32|4661.92|162
1642431180000|2022-01-17 14:53:00|4662.82|4662.42|4662.82|4662.42|4662.82|4662.42|4662.57|4662.17|103
1642431190000|2022-01-17 14:53:10|4662.57|4662.17|4662.82|4662.42|4662.82|4662.42|4662.57|4662.17|97
1642431200000|2022-01-17 14:53:20|4662.94|4662.54|4663.07|4662.67|4663.07|4662.67|4662.94|4662.54|71
1642431210000|2022-01-17 14:53:30|4663.32|4662.92|4663.57|4663.17|4663.57|4663.17|4663.32|4662.92|118
1642431220000|2022-01-17 14:53:40|4663.82|4663.42|4664.07|4663.67|4664.32|4663.92|4663.82|4663.42|159
1642431230000|2022-01-17 14:53:50|4663.82|4663.42|4663.57|4663.17|4664.07|4663.67|4663.57|4663.17|75
1642431240000|2022-01-17 14:54:00|4663.32|4662.92|4663.32|4662.92|4663.32|4662.92|4663.32|4662.92|67
1642431250000|2022-01-17 14:54:10|4663.07|4662.67|4663.32|4662.92|4663.32|4662.92|4663.07|4662.67|46
1642431260000|2022-01-17 14:54:20|4663.44|4663.04|4663.57|4663.17|4663.57|4663.17|4663.32|4662.92|43
1642431270000|2022-01-17 14:54:30|4663.69|4663.29|4663.82|4663.42|4663.82|4663.42|4663.69|4663.29|42
1642431280000|2022-01-17 14:54:40|4663.57|4663.17|4663.32|4662.92|4663.57|4663.17|4663.32|4662.92|37
1642431290000|2022-01-17 14:54:50|4663.57|4663.17|4663.82|4663.42|4663.82|4663.42|4663.57|4663.17|46
1642431300000|2022-01-17 14:55:00|4664.07|4663.67|4664.07|4663.67|4664.32|4663.92|4663.82|4663.42|94
1642431310000|2022-01-17 14:55:10|4664.19|4663.79|4664.57|4664.17|4664.57|4664.17|4664.07|4663.67|59
1642431320000|2022-01-17 14:55:20|4664.44|4664.04|4664.32|4663.92|4664.57|4664.17|4664.32|4663.92|59
1642431330000|2022-01-17 14:55:30|4664.07|4663.67|4664.07|4663.67|4664.32|4663.92|4664.07|4663.67|50
1642431340000|2022-01-17 14:55:40|||||||||16
1642431350000|2022-01-17 14:55:50|4664.32|4663.92|4664.32|4663.92|4664.44|4664.04|4664.32|4663.92|36
1642431360000|2022-01-17 14:56:00|4664.19|4663.79|4663.82|4663.42|4664.19|4663.79|4663.82|4663.42|30
1642431370000|2022-01-17 14:56:10|4663.57|4663.17|4663.44|4663.04|4663.57|4663.17|4663.32|4662.92|46
1642431380000|2022-01-17 14:56:20|4663.32|4662.92|4663.07|4662.67|4663.32|4662.92|4662.82|4662.42|83
1642431390000|2022-01-17 14:56:30|4662.82|4662.42|4662.57|4662.17|4662.82|4662.42|4662.57|4662.17|45
1642431400000|2022-01-17 14:56:40|4662.44|4662.04|4662.57|4662.17|4662.57|4662.17|4662.32|4661.92|47
1642431410000|2022-01-17 14:56:50|4662.69|4662.29|4662.82|4662.42|4662.82|4662.42|4662.57|4662.17|38
1642431420000|2022-01-17 14:57:00|4662.57|4662.17|4662.69|4662.29|4662.82|4662.42|4662.57|4662.17|18
1642431430000|2022-01-17 14:57:10|4662.57|4662.17|4662.82|4662.42|4662.82|4662.42|4662.57|4662.17|19
1642431440000|2022-01-17 14:57:20|4663.07|4662.67|4663.57|4663.17|4663.57|4663.17|4663.07|4662.67|48
1642431450000|2022-01-17 14:57:30|4663.82|4663.42|4663.82|4663.42|4663.82|4663.42|4663.44|4663.04|36
1642431460000|2022-01-17 14:57:40|4663.57|4663.17|4664.07|4663.67|4664.07|4663.67|4663.57|4663.17|38
1642431470000|2022-01-17 14:57:50|4664.32|4663.92|4664.32|4663.92|4664.57|4664.17|4664.32|4663.92|58
1642431480000|2022-01-17 14:58:00|4664.57|4664.17|4664.57|4664.17|4664.57|4664.17|4664.44|4664.04|41
1642431490000|2022-01-17 14:58:10|4664.32|4663.92|4664.32|4663.92|4664.57|4664.17|4664.07|4663.67|50
1642431500000|2022-01-17 14:58:20|||||||||5
1642431510000|2022-01-17 14:58:30|4664.44|4664.04|4664.57|4664.17|4664.57|4664.17|4664.44|4664.04|33
1642431520000|2022-01-17 14:58:40|4664.44|4664.04|4664.44|4664.04|4664.44|4664.04|4664.44|4664.04|9
1642431530000|2022-01-17 14:58:50|4664.57|4664.17|4664.44|4664.04|4664.57|4664.17|4664.44|4664.04|1
1642431540000|2022-01-17 14:59:00|4664.57|4664.17|4664.32|4663.92|4664.57|4664.17|4664.32|4663.92|6
1642431550000|2022-01-17 14:59:10|4664.07|4663.67|4664.07|4663.67|4664.07|4663.67|4663.94|4663.54|18
1642431560000|2022-01-17 14:59:20|4664.44|4664.04|4664.44|4664.04|4664.57|4664.17|4664.44|4664.04|18
1642431570000|2022-01-17 14:59:30|4664.32|4663.92|4664.19|4663.79|4664.57|4664.17|4664.19|4663.79|5
1642431580000|2022-01-17 14:59:40|4663.94|4663.54|4664.32|4663.92|4664.32|4663.92|4663.82|4663.42|37
1642431590000|2022-01-17 14:59:50|4664.19|4663.79|4664.32|4663.92|4664.32|4663.92|4664.19|4663.79|8
1642431600000|2022-01-17 15:00:00|4664.57|4664.17|4665.57|4665.17|4666.32|4665.92|4664.57|4664.17|294
1642431610000|2022-01-17 15:00:10|4665.32|4664.92|4665.32|4664.92|4665.57|4665.17|4665.19|4664.79|58
1642431620000|2022-01-17 15:00:20|4665.57|4665.17|4666.07|4665.67|4666.19|4665.79|4665.57|4665.17|68
1642431630000|2022-01-17 15:00:30|4666.19|4665.79|4666.07|4665.67|4666.57|4666.17|4666.07|4665.67|59
1642431640000|2022-01-17 15:00:40|4665.94|4665.54|4665.57|4665.17|4666.07|4665.67|4665.57|4665.17|38
1642431650000|2022-01-17 15:00:50|4665.44|4665.04|4665.57|4665.17|4665.69|4665.29|4665.44|4665.04|50
1642431660000|2022-01-17 15:01:00|4665.69|4665.29|4665.32|4664.92|4665.69|4665.29|4665.19|4664.79|43
1642431670000|2022-01-17 15:01:10|4665.19|4664.79|4665.32|4664.92|4665.32|4664.92|4665.07|4664.67|80
1642431680000|2022-01-17 15:01:20|4665.07|4664.67|4665.57|4665.17|4665.57|4665.17|4665.07|4664.67|44
1642431690000|2022-01-17 15:01:30|4665.82|4665.42|4665.94|4665.54|4666.07|4665.67|4665.82|4665.42|39
1642431700000|2022-01-17 15:01:40|4666.07|4665.67|4665.82|4665.42|4666.07|4665.67|4665.57|4665.17|48
1642431710000|2022-01-17 15:01:50|4665.57|4665.17|4665.82|4665.42|4665.82|4665.42|4665.57|4665.17|9
1642431720000|2022-01-17 15:02:00|4666.07|4665.67|4666.32|4665.92|4666.32|4665.92|4666.07|4665.67|14
1642431730000|2022-01-17 15:02:10|4665.57|4665.17|4665.57|4665.17|4665.94|4665.54|4665.57|4665.17|76
1642431740000|2022-01-17 15:02:20|4665.82|4665.42|4665.94|4665.54|4666.07|4665.67|4665.82|4665.42|27
1642431750000|2022-01-17 15:02:30|4665.82|4665.42|4666.07|4665.67|4666.32|4665.92|4665.82|4665.42|17
1642431760000|2022-01-17 15:02:40|4665.82|4665.42|4665.69|4665.29|4665.82|4665.42|4665.57|4665.17|27
1642431770000|2022-01-17 15:02:50|4665.82|4665.42|4665.82|4665.42|4666.07|4665.67|4665.82|4665.42|19
1642431780000|2022-01-17 15:03:00|4665.57|4665.17|4665.32|4664.92|4665.57|4665.17|4665.32|4664.92|37
1642431790000|2022-01-17 15:03:10|4665.07|4664.67|4664.82|4664.42|4665.07|4664.67|4664.82|4664.42|73
1642431800000|2022-01-17 15:03:20|4664.69|4664.29|4664.32|4663.92|4664.82|4664.42|4664.32|4663.92|87
1642431810000|2022-01-17 15:03:30|4664.57|4664.17|4664.57|4664.17|4664.57|4664.17|4664.32|4663.92|40
1642431820000|2022-01-17 15:03:40|4664.69|4664.29|4665.07|4664.67|4665.07|4664.67|4664.57|4664.17|34
1642431830000|2022-01-17 15:03:50|4665.32|4664.92|4664.57|4664.17|4665.32|4664.92|4664.57|4664.17|23
1642431840000|2022-01-17 15:04:00|4664.82|4664.42|4663.82|4663.42|4664.82|4664.42|4663.82|4663.42|126
1642431850000|2022-01-17 15:04:10|4663.69|4663.29|4663.82|4663.42|4663.82|4663.42|4663.57|4663.17|161
1642431860000|2022-01-17 15:04:20|4663.69|4663.29|4663.57|4663.17|4663.82|4663.42|4663.32|4662.92|66
1642431870000|2022-01-17 15:04:30|4663.44|4663.04|4663.57|4663.17|4663.82|4663.42|4663.44|4663.04|35
1642431880000|2022-01-17 15:04:40|4663.69|4663.29|4663.94|4663.54|4663.94|4663.54|4663.57|4663.17|38
1642431890000|2022-01-17 15:04:50|4663.82|4663.42|4663.32|4662.92|4663.82|4663.42|4663.32|4662.92|18
1642431900000|2022-01-17 15:05:00|4663.44|4663.04|4662.57|4662.17|4663.57|4663.17|4662.32|4661.92|130
1642431910000|2022-01-17 15:05:10|4662.82|4662.42|4662.82|4662.42|4662.82|4662.42|4662.57|4662.17|59
1642431920000|2022-01-17 15:05:20|4663.07|4662.67|4663.07|4662.67|4663.19|4662.79|4662.94|4662.54|39
1642431930000|2022-01-17 15:05:30|4663.32|4662.92|4664.07|4663.67|4664.19|4663.79|4663.07|4662.67|92
1642431940000|2022-01-17 15:05:40|4664.32|4663.92|4664.94|4664.54|4664.94|4664.54|4664.32|4663.92|107
1642431950000|2022-01-17 15:05:50|4664.82|4664.42|4665.44|4665.04|4665.57|4665.17|4664.82|4664.42|64
1642431960000|2022-01-17 15:06:00|4665.57|4665.17|4664.82|4664.42|4665.57|4665.17|4664.69|4664.29|62
1642431970000|2022-01-17 15:06:10|4664.69|4664.29|4665.07|4664.67|4665.07|4664.67|4664.57|4664.17|15
1642431980000|2022-01-17 15:06:20|4665.19|4664.79|4665.82|4665.42|4665.94|4665.54|4665.19|4664.79|121
1642431990000|2022-01-17 15:06:30|4665.57|4665.17|4665.32|4664.92|4665.82|4665.42|4665.19|4664.79|30
1642432000000|2022-01-17 15:06:40|4665.07|4664.67|4665.07|4664.67|4665.07|4664.67|4664.94|4664.54|25
1642432010000|2022-01-17 15:06:50|4664.94|4664.54|4665.07|4664.67|4665.07|4664.67|4664.94|4664.54|18
1642432020000|2022-01-17 15:07:00|4664.94|4664.54|4664.94|4664.54|4664.94|4664.54|4664.94|4664.54|7
1642432030000|2022-01-17 15:07:10|4665.07|4664.67|4664.82|4664.42|4665.07|4664.67|4664.82|4664.42|16
1642432040000|2022-01-17 15:07:20|4664.94|4664.54|4664.44|4664.04|4665.07|4664.67|4664.44|4664.04|43
1642432050000|2022-01-17 15:07:30|4664.32|4663.92|4664.44|4664.04|4664.69|4664.29|4664.32|4663.92|38
1642432060000|2022-01-17 15:07:40|4664.57|4664.17|4664.57|4664.17|4664.57|4664.17|4664.57|4664.17|1
1642432070000|2022-01-17 15:07:50|4664.82|4664.42|4664.32|4663.92|4664.82|4664.42|4664.32|4663.92|43
1642432080000|2022-01-17 15:08:00|4664.57|4664.17|4664.32|4663.92|4664.57|4664.17|4664.32|4663.92|12
1642432090000|2022-01-17 15:08:10|4664.44|4664.04|4664.57|4664.17|4664.57|4664.17|4664.44|4664.04|18
1642432100000|2022-01-17 15:08:20|4664.44|4664.04|4664.44|4664.04|4664.57|4664.17|4664.32|4663.92|7
1642432110000|2022-01-17 15:08:30|4664.57|4664.17|4664.69|4664.29|4664.69|4664.29|4664.32|4663.92|17
1642432120000|2022-01-17 15:08:40|4664.57|4664.17|4664.57|4664.17|4664.57|4664.17|4664.57|4664.17|5
1642432130000|2022-01-17 15:08:50|4664.32|4663.92|4664.57|4664.17|4664.57|4664.17|4664.32|4663.92|24
1642432140000|2022-01-17 15:09:00|4664.69|4664.29|4664.82|4664.42|4664.82|4664.42|4664.44|4664.04|68
1642432150000|2022-01-17 15:09:10|4665.07|4664.67|4664.94|4664.54|4665.07|4664.67|4664.82|4664.42|25
1642432160000|2022-01-17 15:09:20|4664.82|4664.42|4664.57|4664.17|4664.82|4664.42|4664.57|4664.17|3
1642432170000|2022-01-17 15:09:30|4664.44|4664.04|4664.32|4663.92|4664.44|4664.04|4664.19|4663.79|36
1642432180000|2022-01-17 15:09:40|4664.19|4663.79|4664.19|4663.79|4664.19|4663.79|4664.07|4663.67|3
1642432190000|2022-01-17 15:09:50|4664.07|4663.67|4664.32|4663.92|4664.32|4663.92|4664.07|4663.67|13
1642432200000|2022-01-17 15:10:00|4664.07|4663.67|4664.07|4663.67|4664.07|4663.67|4664.07|4663.67|97
1642432210000|2022-01-17 15:10:10|4664.32|4663.92|4664.32|4663.92|4664.32|4663.92|4664.32|4663.92|48
1642432220000|2022-01-17 15:10:20|4664.07|4663.67|4664.32|4663.92|4664.32|4663.92|4664.07|4663.67|20
1642432230000|2022-01-17 15:10:30|4664.57|4664.17|4664.82|4664.42|4664.82|4664.42|4664.57|4664.17|27
1642432240000|2022-01-17 15:10:40|4665.07|4664.67|4664.57|4664.17|4665.07|4664.67|4664.57|4664.17|37
1642432250000|2022-01-17 15:10:50|4664.44|4664.04|4664.57|4664.17|4664.57|4664.17|4664.44|4664.04|29
1642432260000|2022-01-17 15:11:00|4664.82|4664.42|4664.44|4664.04|4664.82|4664.42|4664.32|4663.92|182
1642432270000|2022-01-17 15:11:10|4664.32|4663.92|4664.32|4663.92|4664.57|4664.17|4664.32|4663.92|13
1642432280000|2022-01-17 15:11:20|4664.44|4664.04|4664.69|4664.29|4664.69|4664.29|4664.44|4664.04|15
1642432290000|2022-01-17 15:11:30|4664.82|4664.42|4664.57|4664.17|4664.82|4664.42|4664.57|4664.17|4
1642432300000|2022-01-17 15:11:40|4664.82|4664.42|4664.82|4664.42|4664.82|4664.42|4664.82|4664.42|36
1642432310000|2022-01-17 15:11:50|||||||||18
1642432320000|2022-01-17 15:12:00|4665.07|4664.67|4665.57|4665.17|4665.57|4665.17|4665.07|4664.67|106
1642432330000|2022-01-17 15:12:10|4665.69|4665.29|4665.69|4665.29|4666.07|4665.67|4665.57|4665.17|55
1642432340000|2022-01-17 15:12:20|4665.82|4665.42|4665.69|4665.29|4665.82|4665.42|4665.69|4665.29|12
1642432350000|2022-01-17 15:12:30|4665.57|4665.17|4665.82|4665.42|4665.82|4665.42|4665.57|4665.17|6
1642432360000|2022-01-17 15:12:40|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|15
1642432370000|2022-01-17 15:12:50|4666.19|4665.79|4666.57|4666.17|4666.69|4666.29|4666.19|4665.79|141
1642432380000|2022-01-17 15:13:00|4666.32|4665.92|4667.07|4666.67|4667.07|4666.67|4666.32|4665.92|96
1642432390000|2022-01-17 15:13:10|4667.19|4666.79|4666.82|4666.42|4667.57|4667.17|4666.82|4666.42|160
1642432400000|2022-01-17 15:13:20|4666.94|4666.54|4667.07|4666.67|4667.07|4666.67|4666.82|4666.42|68
1642432410000|2022-01-17 15:13:30|4667.19|4666.79|4667.32|4666.92|4667.57|4667.17|4667.19|4666.79|56
1642432420000|2022-01-17 15:13:40|4667.44|4667.04|4667.82|4667.42|4667.82|4667.42|4667.32|4666.92|79
1642432430000|2022-01-17 15:13:50|4668.07|4667.67|4668.07|4667.67|4668.32|4667.92|4668.07|4667.67|113
1642432440000|2022-01-17 15:14:00|4667.82|4667.42|4667.82|4667.42|4667.82|4667.42|4667.82|4667.42|40
1642432450000|2022-01-17 15:14:10|4667.69|4667.29|4667.82|4667.42|4667.82|4667.42|4667.57|4667.17|31
1642432460000|2022-01-17 15:14:20|4668.07|4667.67|4667.69|4667.29|4668.07|4667.67|4667.69|4667.29|44
1642432470000|2022-01-17 15:14:30|4667.57|4667.17|4667.57|4667.17|4667.82|4667.42|4667.57|4667.17|15
1642432480000|2022-01-17 15:14:40|4667.32|4666.92|4667.57|4667.17|4667.57|4667.17|4667.32|4666.92|91
1642432490000|2022-01-17 15:14:50|4667.82|4667.42|4667.82|4667.42|4668.07|4667.67|4667.82|4667.42|42
1642432500000|2022-01-17 15:15:00|4667.69|4667.29|4667.82|4667.42|4667.94|4667.54|4667.57|4667.17|59
1642432510000|2022-01-17 15:15:10|4667.57|4667.17|4667.82|4667.42|4667.82|4667.42|4667.57|4667.17|37
1642432520000|2022-01-17 15:15:20|4668.07|4667.67|4668.07|4667.67|4668.32|4667.92|4668.07|4667.67|39
1642432530000|2022-01-17 15:15:30|4668.57|4668.17|4668.57|4668.17|4668.57|4668.17|4668.57|4668.17|145
1642432540000|2022-01-17 15:15:40|||||||||46
1642432550000|2022-01-17 15:15:50|4668.32|4667.92|4668.32|4667.92|4668.32|4667.92|4668.07|4667.67|105
1642432560000|2022-01-17 15:16:00|4668.19|4667.79|4668.07|4667.67|4668.32|4667.92|4668.07|4667.67|11
1642432570000|2022-01-17 15:16:10|4668.19|4667.79|4668.19|4667.79|4668.19|4667.79|4668.19|4667.79|33
1642432580000|2022-01-17 15:16:20|4668.07|4667.67|4668.32|4667.92|4668.32|4667.92|4668.07|4667.67|23
1642432590000|2022-01-17 15:16:30|4668.07|4667.67|4667.82|4667.42|4668.07|4667.67|4667.82|4667.42|67
1642432600000|2022-01-17 15:16:40|4667.69|4667.29|4667.82|4667.42|4667.82|4667.42|4667.57|4667.17|98
1642432610000|2022-01-17 15:16:50|4667.69|4667.29|4667.82|4667.42|4667.82|4667.42|4667.69|4667.29|14
1642432620000|2022-01-17 15:17:00|4667.57|4667.17|4667.32|4666.92|4667.57|4667.17|4667.32|4666.92|75
1642432630000|2022-01-17 15:17:10|4667.19|4666.79|4667.32|4666.92|4667.32|4666.92|4667.07|4666.67|16
1642432640000|2022-01-17 15:17:20|||||||||32
1642432650000|2022-01-17 15:17:30|4667.57|4667.17|4667.69|4667.29|4667.69|4667.29|4667.57|4667.17|38
1642432660000|2022-01-17 15:17:40|4667.57|4667.17|4667.57|4667.17|4667.57|4667.17|4667.57|4667.17|5
1642432670000|2022-01-17 15:17:50|4667.32|4666.92|4667.07|4666.67|4667.32|4666.92|4667.07|4666.67|28
1642432680000|2022-01-17 15:18:00|4667.32|4666.92|4667.19|4666.79|4667.32|4666.92|4667.07|4666.67|22
1642432690000|2022-01-17 15:18:10|4667.32|4666.92|4667.82|4667.42|4667.82|4667.42|4667.32|4666.92|45
1642432700000|2022-01-17 15:18:20|4667.69|4667.29|4667.82|4667.42|4667.82|4667.42|4667.44|4667.04|27
1642432710000|2022-01-17 15:18:30|4667.44|4667.04|4667.32|4666.92|4667.57|4667.17|4667.32|4666.92|43
1642432720000|2022-01-17 15:18:40|4667.44|4667.04|4667.07|4666.67|4667.57|4667.17|4667.07|4666.67|57
1642432730000|2022-01-17 15:18:50|4667.19|4666.79|4667.07|4666.67|4667.32|4666.92|4667.07|4666.67|10
1642432740000|2022-01-17 15:19:00|4667.19|4666.79|4667.32|4666.92|4667.32|4666.92|4667.19|4666.79|5
1642432750000|2022-01-17 15:19:10|4667.57|4667.17|4667.44|4667.04|4667.57|4667.17|4667.44|4667.04|29
1642432760000|2022-01-17 15:19:20|4667.57|4667.17|4667.57|4667.17|4667.82|4667.42|4667.57|4667.17|7
1642432770000|2022-01-17 15:19:30|4667.32|4666.92|4667.32|4666.92|4667.32|4666.92|4667.32|4666.92|17
1642432780000|2022-01-17 15:19:40|||||||||4
1642432790000|2022-01-17 15:19:50|4667.19|4666.79|4667.32|4666.92|4667.32|4666.92|4667.07|4666.67|31
1642432800000|2022-01-17 15:20:00|||||||||1
1642432810000|2022-01-17 15:20:10|4667.19|4666.79|4667.07|4666.67|4667.19|4666.79|4666.82|4666.42|43
1642432820000|2022-01-17 15:20:20|4666.94|4666.54|4667.07|4666.67|4667.07|4666.67|4666.82|4666.42|7
1642432830000|2022-01-17 15:20:30|4666.94|4666.54|4667.07|4666.67|4667.07|4666.67|4666.82|4666.42|11
1642432840000|2022-01-17 15:20:40|4666.82|4666.42|4666.44|4666.04|4666.82|4666.42|4666.32|4665.92|61
1642432850000|2022-01-17 15:20:50|4666.32|4665.92|4666.32|4665.92|4666.44|4666.04|4666.32|4665.92|38
1642432860000|2022-01-17 15:21:00|||||||||9
1642432870000|2022-01-17 15:21:10|4666.57|4666.17|4666.32|4665.92|4666.57|4666.17|4666.32|4665.92|21
1642432880000|2022-01-17 15:21:20|4666.44|4666.04|4666.57|4666.17|4666.57|4666.17|4666.44|4666.04|7
1642432890000|2022-01-17 15:21:30|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|3
1642432900000|2022-01-17 15:21:40|4666.44|4666.04|4666.44|4666.04|4666.44|4666.04|4666.32|4665.92|14
1642432910000|2022-01-17 15:21:50|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|9
1642432920000|2022-01-17 15:22:00|4666.44|4666.04|4666.32|4665.92|4666.44|4666.04|4666.32|4665.92|16
1642432930000|2022-01-17 15:22:10|4666.44|4666.04|4666.32|4665.92|4666.57|4666.17|4666.32|4665.92|4
1642432940000|2022-01-17 15:22:20|4666.44|4666.04|4666.44|4666.04|4666.44|4666.04|4666.44|4666.04|8
1642432950000|2022-01-17 15:22:30|4666.32|4665.92|4666.32|4665.92|4666.44|4666.04|4666.32|4665.92|11
1642432960000|2022-01-17 15:22:40|||||||||2
1642432970000|2022-01-17 15:22:50|4666.57|4666.17|4665.94|4665.54|4666.57|4666.17|4665.82|4665.42|62
1642432980000|2022-01-17 15:23:00|4666.07|4665.67|4665.32|4664.92|4666.07|4665.67|4665.32|4664.92|44
1642432990000|2022-01-17 15:23:10|4665.57|4665.17|4665.57|4665.17|4665.57|4665.17|4665.57|4665.17|35
1642433000000|2022-01-17 15:23:20|4665.44|4665.04|4665.07|4664.67|4665.57|4665.17|4665.07|4664.67|193
1642433010000|2022-01-17 15:23:30|||||||||7
1642433020000|2022-01-17 15:23:40|4664.82|4664.42|4664.32|4663.92|4664.82|4664.42|4664.32|4663.92|189
1642433030000|2022-01-17 15:23:50|4664.19|4663.79|4664.07|4663.67|4664.44|4664.04|4664.07|4663.67|79
1642433040000|2022-01-17 15:24:00|4663.82|4663.42|4663.82|4663.42|4663.82|4663.42|4663.82|4663.42|52
1642433050000|2022-01-17 15:24:10|4663.57|4663.17|4663.82|4663.42|4663.82|4663.42|4663.57|4663.17|105
1642433060000|2022-01-17 15:24:20|4663.94|4663.54|4663.82|4663.42|4664.07|4663.67|4663.82|4663.42|34
1642433070000|2022-01-17 15:24:30|4663.94|4663.54|4663.82|4663.42|4663.94|4663.54|4663.82|4663.42|39
1642433080000|2022-01-17 15:24:40|4663.69|4663.29|4663.57|4663.17|4663.82|4663.42|4663.57|4663.17|85
1642433090000|2022-01-17 15:24:50|||||||||11
1642433100000|2022-01-17 15:25:00|4663.69|4663.29|4663.82|4663.42|4664.07|4663.67|4663.57|4663.17|76
1642433110000|2022-01-17 15:25:10|||||||||14
1642433120000|2022-01-17 15:25:20|||||||||3
1642433130000|2022-01-17 15:25:30|4664.07|4663.67|4664.07|4663.67|4664.07|4663.67|4664.07|4663.67|39
1642433140000|2022-01-17 15:25:40|4664.19|4663.79|4664.32|4663.92|4664.32|4663.92|4664.07|4663.67|15
1642433150000|2022-01-17 15:25:50|4664.19|4663.79|4664.44|4664.04|4664.44|4664.04|4664.19|4663.79|37
1642433160000|2022-01-17 15:26:00|4664.32|4663.92|4664.32|4663.92|4664.44|4664.04|4664.32|4663.92|10
1642433170000|2022-01-17 15:26:10|||||||||3
1642433180000|2022-01-17 15:26:20|4664.44|4664.04|4664.57|4664.17|4664.57|4664.17|4664.44|4664.04|8
1642433190000|2022-01-17 15:26:30|4664.32|4663.92|4664.32|4663.92|4664.32|4663.92|4664.32|4663.92|10
1642433200000|2022-01-17 15:26:40|4664.44|4664.04|4664.57|4664.17|4664.57|4664.17|4664.44|4664.04|17
1642433210000|2022-01-17 15:26:50|4664.44|4664.04|4664.44|4664.04|4664.57|4664.17|4664.32|4663.92|11
1642433220000|2022-01-17 15:27:00|4664.57|4664.17|4664.32|4663.92|4664.57|4664.17|4664.32|4663.92|18
1642433240000|2022-01-17 15:27:20|4664.57|4664.17|4664.82|4664.42|4664.82|4664.42|4664.44|4664.04|23
1642433250000|2022-01-17 15:27:30|4664.94|4664.54|4665.07|4664.67|4665.07|4664.67|4664.94|4664.54|19
1642433260000|2022-01-17 15:27:40|||||||||3
1642433270000|2022-01-17 15:27:50|||||||||25
1642433280000|2022-01-17 15:28:00|4664.82|4664.42|4665.07|4664.67|4665.07|4664.67|4664.82|4664.42|23
1642433290000|2022-01-17 15:28:10|4664.94|4664.54|4664.94|4664.54|4664.94|4664.54|4664.94|4664.54|5
1642433300000|2022-01-17 15:28:20|4665.07|4664.67|4665.07|4664.67|4665.07|4664.67|4664.94|4664.54|4
1642433310000|2022-01-17 15:28:30|4665.32|4664.92|4665.32|4664.92|4665.32|4664.92|4665.32|4664.92|23
1642433320000|2022-01-17 15:28:40|||||||||3
1642433340000|2022-01-17 15:29:00|4665.44|4665.04|4665.32|4664.92|4665.44|4665.04|4665.32|4664.92|44
1642433350000|2022-01-17 15:29:10|4665.82|4665.42|4665.57|4665.17|4665.82|4665.42|4665.57|4665.17|85
1642433360000|2022-01-17 15:29:20|||||||||3
1642433370000|2022-01-17 15:29:30|||||||||10
1642433380000|2022-01-17 15:29:40|||||||||26
1642433390000|2022-01-17 15:29:50|4665.82|4665.42|4666.07|4665.67|4666.07|4665.67|4665.82|4665.42|51
1642433400000|2022-01-17 15:30:00|4665.82|4665.42|4666.07|4665.67|4666.07|4665.67|4665.82|4665.42|48
1642433410000|2022-01-17 15:30:10|4665.94|4665.54|4665.82|4665.42|4666.07|4665.67|4665.82|4665.42|17
1642433420000|2022-01-17 15:30:20|4665.57|4665.17|4665.57|4665.17|4665.82|4665.42|4665.57|4665.17|27
1642433430000|2022-01-17 15:30:30|4665.32|4664.92|4665.44|4665.04|4665.44|4665.04|4665.07|4664.67|64
1642433440000|2022-01-17 15:30:40|4665.32|4664.92|4665.07|4664.67|4665.32|4664.92|4665.07|4664.67|28
1642433450000|2022-01-17 15:30:50|4665.32|4664.92|4665.32|4664.92|4665.32|4664.92|4665.32|4664.92|31
1642433460000|2022-01-17 15:31:00|4665.82|4665.42|4665.82|4665.42|4665.82|4665.42|4665.57|4665.17|80
1642433470000|2022-01-17 15:31:10|4665.57|4665.17|4665.57|4665.17|4665.57|4665.17|4665.57|4665.17|8
1642433480000|2022-01-17 15:31:20|4665.32|4664.92|4664.32|4663.92|4665.32|4664.92|4664.32|4663.92|100
1642433490000|2022-01-17 15:31:30|4664.19|4663.79|4664.07|4663.67|4664.32|4663.92|4664.07|4663.67|51
1642433500000|2022-01-17 15:31:40|4664.32|4663.92|4664.07|4663.67|4664.32|4663.92|4664.07|4663.67|24
1642433510000|2022-01-17 15:31:50|4663.82|4663.42|4663.82|4663.42|4663.82|4663.42|4663.82|4663.42|26
1642433520000|2022-01-17 15:32:00|4664.07|4663.67|4664.07|4663.67|4664.07|4663.67|4664.07|4663.67|43
1642433530000|2022-01-17 15:32:10|4663.94|4663.54|4664.07|4663.67|4664.07|4663.67|4663.94|4663.54|13
1642433540000|2022-01-17 15:32:20|4663.82|4663.42|4664.07|4663.67|4664.07|4663.67|4663.82|4663.42|32
1642433550000|2022-01-17 15:32:30|4664.32|4663.92|4664.32|4663.92|4664.32|4663.92|4664.32|4663.92|9
1642433560000|2022-01-17 15:32:40|4664.57|4664.17|4664.57|4664.17|4664.57|4664.17|4664.57|4664.17|4
1642433570000|2022-01-17 15:32:50|4664.44|4664.04|4664.32|4663.92|4664.57|4664.17|4664.32|4663.92|27
1642433580000|2022-01-17 15:33:00|4664.57|4664.17|4665.32|4664.92|4665.32|4664.92|4664.57|4664.17|49
1642433590000|2022-01-17 15:33:10|4665.19|4664.79|4665.32|4664.92|4665.32|4664.92|4665.19|4664.79|7
1642433600000|2022-01-17 15:33:20|4665.57|4665.17|4665.07|4664.67|4665.57|4665.17|4665.07|4664.67|135
1642433610000|2022-01-17 15:33:30|4664.82|4664.42|4664.82|4664.42|4664.82|4664.42|4664.82|4664.42|15
1642433620000|2022-01-17 15:33:40|4664.69|4664.29|4665.07|4664.67|4665.07|4664.67|4664.69|4664.29|19
1642433630000|2022-01-17 15:33:50|4664.82|4664.42|4664.82|4664.42|4664.82|4664.42|4664.82|4664.42|11
1642433640000|2022-01-17 15:34:00|4665.07|4664.67|4664.82|4664.42|4665.07|4664.67|4664.82|4664.42|29
1642433650000|2022-01-17 15:34:10|4664.94|4664.54|4664.82|4664.42|4664.94|4664.54|4664.82|4664.42|17
1642433660000|2022-01-17 15:34:20|4664.57|4664.17|4664.69|4664.29|4664.69|4664.29|4664.57|4664.17|5
1642433670000|2022-01-17 15:34:30|4664.57|4664.17|4664.94|4664.54|4664.94|4664.54|4664.57|4664.17|18
1642433680000|2022-01-17 15:34:40|4664.82|4664.42|4664.82|4664.42|4664.82|4664.42|4664.82|4664.42|1
1642433690000|2022-01-17 15:34:50|4665.07|4664.67|4665.07|4664.67|4665.07|4664.67|4665.07|4664.67|10
1642433700000|2022-01-17 15:35:00|4665.32|4664.92|4665.32|4664.92|4665.32|4664.92|4665.32|4664.92|20
1642433710000|2022-01-17 15:35:10|||||||||95
1642433720000|2022-01-17 15:35:20|4665.57|4665.17|4665.57|4665.17|4665.57|4665.17|4665.57|4665.17|11
1642433730000|2022-01-17 15:35:30|4665.82|4665.42|4665.82|4665.42|4665.82|4665.42|4665.82|4665.42|4
1642433740000|2022-01-17 15:35:40|4666.07|4665.67|4665.82|4665.42|4666.07|4665.67|4665.82|4665.42|47
1642433750000|2022-01-17 15:35:50|4666.07|4665.67|4665.82|4665.42|4666.07|4665.67|4665.82|4665.42|62
1642433760000|2022-01-17 15:36:00|4665.69|4665.29|4665.69|4665.29|4665.69|4665.29|4665.57|4665.17|54
1642433770000|2022-01-17 15:36:10|4665.82|4665.42|4665.82|4665.42|4665.82|4665.42|4665.57|4665.17|35
1642433780000|2022-01-17 15:36:20|||||||||1
1642433790000|2022-01-17 15:36:30|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|32
1642433800000|2022-01-17 15:36:40|||||||||14
1642433810000|2022-01-17 15:36:50|4665.94|4665.54|4666.07|4665.67|4666.07|4665.67|4665.82|4665.42|26
1642433820000|2022-01-17 15:37:00|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|51
1642433830000|2022-01-17 15:37:10|4666.07|4665.67|4666.32|4665.92|4666.32|4665.92|4666.07|4665.67|24
1642433840000|2022-01-17 15:37:20|4666.57|4666.17|4666.82|4666.42|4666.82|4666.42|4666.57|4666.17|112
1642433850000|2022-01-17 15:37:30|4667.07|4666.67|4666.82|4666.42|4667.07|4666.67|4666.57|4666.17|61
1642433860000|2022-01-17 15:37:40|4666.94|4666.54|4667.44|4667.04|4667.57|4667.17|4666.82|4666.42|145
1642433870000|2022-01-17 15:37:50|4667.32|4666.92|4667.44|4667.04|4667.57|4667.17|4667.32|4666.92|78
1642433880000|2022-01-17 15:38:00|4667.57|4667.17|4667.32|4666.92|4667.82|4667.42|4667.32|4666.92|87
1642433890000|2022-01-17 15:38:10|4667.44|4667.04|4667.82|4667.42|4668.07|4667.67|4667.32|4666.92|83
1642433900000|2022-01-17 15:38:20|4668.07|4667.67|4668.32|4667.92|4668.32|4667.92|4668.07|4667.67|41
1642433910000|2022-01-17 15:38:30|4668.07|4667.67|4668.19|4667.79|4668.32|4667.92|4668.07|4667.67|71
1642433920000|2022-01-17 15:38:40|4668.32|4667.92|4668.32|4667.92|4668.32|4667.92|4668.32|4667.92|8
1642433930000|2022-01-17 15:38:50|4668.44|4668.04|4668.32|4667.92|4668.57|4668.17|4668.32|4667.92|70
1642433940000|2022-01-17 15:39:00|4668.57|4668.17|4668.57|4668.17|4668.57|4668.17|4668.57|4668.17|80
1642433950000|2022-01-17 15:39:10|4668.44|4668.04|4668.57|4668.17|4668.57|4668.17|4668.44|4668.04|36
1642433960000|2022-01-17 15:39:20|||||||||6
1642433970000|2022-01-17 15:39:30|4668.32|4667.92|4668.57|4668.17|4668.57|4668.17|4668.32|4667.92|79
1642433980000|2022-01-17 15:39:40|4668.82|4668.42|4668.57|4668.17|4668.82|4668.42|4668.57|4668.17|86
1642433990000|2022-01-17 15:39:50|||||||||4
1642434000000|2022-01-17 15:40:00|4668.44|4668.04|4668.57|4668.17|4668.57|4668.17|4668.44|4668.04|27
1642434010000|2022-01-17 15:40:10|4668.44|4668.04|4668.32|4667.92|4668.44|4668.04|4668.32|4667.92|15
1642434020000|2022-01-17 15:40:20|||||||||3
1642434030000|2022-01-17 15:40:30|||||||||18
1642434040000|2022-01-17 15:40:40|4668.19|4667.79|4668.32|4667.92|4668.32|4667.92|4668.19|4667.79|86
1642434050000|2022-01-17 15:40:50|4668.57|4668.17|4668.32|4667.92|4668.57|4668.17|4668.32|4667.92|32
1642434060000|2022-01-17 15:41:00|4668.44|4668.04|4668.32|4667.92|4668.57|4668.17|4668.32|4667.92|18
1642434070000|2022-01-17 15:41:10|||||||||4
1642434080000|2022-01-17 15:41:20|4668.07|4667.67|4667.82|4667.42|4668.07|4667.67|4667.57|4667.17|133
1642434090000|2022-01-17 15:41:30|4667.57|4667.17|4667.32|4666.92|4667.57|4667.17|4667.32|4666.92|43
1642434100000|2022-01-17 15:41:40|4667.57|4667.17|4667.57|4667.17|4667.57|4667.17|4667.32|4666.92|54
1642434110000|2022-01-17 15:41:50|||||||||34
1642434120000|2022-01-17 15:42:00|||||||||3
1642434130000|2022-01-17 15:42:10|4667.32|4666.92|4667.32|4666.92|4667.57|4667.17|4667.32|4666.92|44
1642434140000|2022-01-17 15:42:20|4667.07|4666.67|4667.07|4666.67|4667.07|4666.67|4666.82|4666.42|51
1642434150000|2022-01-17 15:42:30|4666.94|4666.54|4667.07|4666.67|4667.07|4666.67|4666.94|4666.54|12
1642434160000|2022-01-17 15:42:40|||||||||11
1642434170000|2022-01-17 15:42:50|4667.32|4666.92|4667.32|4666.92|4667.32|4666.92|4667.32|4666.92|35
1642434180000|2022-01-17 15:43:00|4667.07|4666.67|4667.19|4666.79|4667.32|4666.92|4667.07|4666.67|17
1642434190000|2022-01-17 15:43:10|4667.07|4666.67|4667.07|4666.67|4667.32|4666.92|4667.07|4666.67|16
1642434210000|2022-01-17 15:43:30|4666.82|4666.42|4667.07|4666.67|4667.07|4666.67|4666.82|4666.42|27
1642434220000|2022-01-17 15:43:40|4666.82|4666.42|4666.82|4666.42|4666.82|4666.42|4666.82|4666.42|60
1642434230000|2022-01-17 15:43:50|4666.57|4666.17|4666.82|4666.42|4666.82|4666.42|4666.57|4666.17|40
1642434240000|2022-01-17 15:44:00|4666.69|4666.29|4666.82|4666.42|4666.82|4666.42|4666.69|4666.29|10
1642434250000|2022-01-17 15:44:10|4667.07|4666.67|4667.07|4666.67|4667.07|4666.67|4667.07|4666.67|22
1642434260000|2022-01-17 15:44:20|4667.32|4666.92|4667.32|4666.92|4667.57|4667.17|4667.32|4666.92|100
1642434270000|2022-01-17 15:44:30|4667.57|4667.17|4667.82|4667.42|4667.82|4667.42|4667.57|4667.17|50
1642434280000|2022-01-17 15:44:40|4667.57|4667.17|4667.57|4667.17|4667.57|4667.17|4667.57|4667.17|26
1642434290000|2022-01-17 15:44:50|4667.44|4667.04|4667.57|4667.17|4667.57|4667.17|4667.44|4667.04|10
1642434300000|2022-01-17 15:45:00|4667.82|4667.42|4667.82|4667.42|4667.82|4667.42|4667.82|4667.42|29
1642434310000|2022-01-17 15:45:10|4667.69|4667.29|4667.82|4667.42|4667.82|4667.42|4667.57|4667.17|15
1642434320000|2022-01-17 15:45:20|4667.69|4667.29|4667.57|4667.17|4667.69|4667.29|4667.57|4667.17|25
1642434330000|2022-01-17 15:45:30|||||||||4
1642434340000|2022-01-17 15:45:40|4667.32|4666.92|4667.57|4667.17|4667.57|4667.17|4667.32|4666.92|28
1642434350000|2022-01-17 15:45:50|4667.44|4667.04|4667.32|4666.92|4667.44|4667.04|4667.32|4666.92|2
1642434360000|2022-01-17 15:46:00|4667.07|4666.67|4667.07|4666.67|4667.32|4666.92|4666.94|4666.54|43
1642434370000|2022-01-17 15:46:10|||||||||1
1642434380000|2022-01-17 15:46:20|4667.32|4666.92|4667.32|4666.92|4667.32|4666.92|4667.32|4666.92|8
1642434390000|2022-01-17 15:46:30|4667.19|4666.79|4667.57|4667.17|4667.57|4667.17|4667.19|4666.79|9
1642434400000|2022-01-17 15:46:40|4667.44|4667.04|4667.57|4667.17|4667.57|4667.17|4667.32|4666.92|40
1642434410000|2022-01-17 15:46:50|4667.69|4667.29|4668.07|4667.67|4668.07|4667.67|4667.69|4667.29|20
1642434420000|2022-01-17 15:47:00|4667.82|4667.42|4667.82|4667.42|4667.82|4667.42|4667.82|4667.42|15
1642434430000|2022-01-17 15:47:10|||||||||19
1642434440000|2022-01-17 15:47:20|4667.57|4667.17|4667.82|4667.42|4668.07|4667.67|4667.57|4667.17|40
1642434450000|2022-01-17 15:47:30|4667.57|4667.17|4667.69|4667.29|4667.82|4667.42|4667.57|4667.17|10
1642434460000|2022-01-17 15:47:40|4667.57|4667.17|4667.57|4667.17|4667.57|4667.17|4667.32|4666.92|4
1642434470000|2022-01-17 15:47:50|4667.32|4666.92|4667.57|4667.17|4667.57|4667.17|4667.32|4666.92|15
1642434480000|2022-01-17 15:48:00|4667.44|4667.04|4667.32|4666.92|4667.44|4667.04|4667.32|4666.92|2
1642434490000|2022-01-17 15:48:10|||||||||2
1642434500000|2022-01-17 15:48:20|4667.19|4666.79|4667.07|4666.67|4667.19|4666.79|4667.07|4666.67|12
1642434510000|2022-01-17 15:48:30|4667.19|4666.79|4667.32|4666.92|4667.32|4666.92|4667.19|4666.79|17
1642434520000|2022-01-17 15:48:40|||||||||2
1642434530000|2022-01-17 15:48:50|4667.19|4666.79|4667.07|4666.67|4667.32|4666.92|4667.07|4666.67|12
1642434540000|2022-01-17 15:49:00|4667.19|4666.79|4666.82|4666.42|4667.19|4666.79|4666.82|4666.42|11
1642434550000|2022-01-17 15:49:10|4666.94|4666.54|4667.07|4666.67|4667.19|4666.79|4666.82|4666.42|12
1642434560000|2022-01-17 15:49:20|||||||||5
1642434570000|2022-01-17 15:49:30|||||||||1
1642434580000|2022-01-17 15:49:40|||||||||2
1642434590000|2022-01-17 15:49:50|||||||||8
1642434600000|2022-01-17 15:50:00|4666.94|4666.54|4667.07|4666.67|4667.07|4666.67|4666.94|4666.54|10
1642434610000|2022-01-17 15:50:10|4666.94|4666.54|4666.82|4666.42|4667.07|4666.67|4666.82|4666.42|16
1642434620000|2022-01-17 15:50:20|4666.57|4666.17|4666.57|4666.17|4666.57|4666.17|4666.57|4666.17|11
1642434630000|2022-01-17 15:50:30|4666.32|4665.92|4666.57|4666.17|4666.57|4666.17|4666.32|4665.92|96
1642434650000|2022-01-17 15:50:50|4666.44|4666.04|4666.57|4666.17|4666.57|4666.17|4666.44|4666.04|21
1642434660000|2022-01-17 15:51:00|4666.44|4666.04|4666.32|4665.92|4666.57|4666.17|4666.32|4665.92|3
1642434670000|2022-01-17 15:51:10|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|21
1642434680000|2022-01-17 15:51:20|||||||||7
1642434690000|2022-01-17 15:51:30|||||||||2
1642434700000|2022-01-17 15:51:40|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|12
1642434710000|2022-01-17 15:51:50|4666.19|4665.79|4666.07|4665.67|4666.32|4665.92|4665.94|4665.54|6
1642434720000|2022-01-17 15:52:00|4665.82|4665.42|4666.07|4665.67|4666.07|4665.67|4665.82|4665.42|8
1642434730000|2022-01-17 15:52:10|4666.19|4665.79|4666.32|4665.92|4666.32|4665.92|4666.19|4665.79|19
1642434740000|2022-01-17 15:52:20|4666.19|4665.79|4666.19|4665.79|4666.19|4665.79|4666.19|4665.79|1
1642434750000|2022-01-17 15:52:30|4666.32|4665.92|4666.57|4666.17|4666.57|4666.17|4666.32|4665.92|27
1642434760000|2022-01-17 15:52:40|4666.69|4666.29|4666.32|4665.92|4666.82|4666.42|4666.32|4665.92|36
1642434770000|2022-01-17 15:52:50|4666.19|4665.79|4666.19|4665.79|4666.32|4665.92|4666.19|4665.79|13
1642434780000|2022-01-17 15:53:00|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|4666.07|4665.67|6
1642434790000|2022-01-17 15:53:10|4666.19|4665.79|4666.19|4665.79|4666.19|4665.79|4666.07|4665.67|4
1642434800000|2022-01-17 15:53:20|4666.32|4665.92|4666.07|4665.67|4666.32|4665.92|4665.82|4665.42|24
1642434810000|2022-01-17 15:53:30|||||||||5
1642434820000|2022-01-17 15:53:40|||||||||2
1642434840000|2022-01-17 15:54:00|4665.94|4665.54|4665.82|4665.42|4665.94|4665.54|4665.82|4665.42|22
1642434850000|2022-01-17 15:54:10|4666.07|4665.67|4665.82|4665.42|4666.07|4665.67|4665.82|4665.42|16
1642434860000|2022-01-17 15:54:20|||||||||2
1642434870000|2022-01-17 15:54:30|4665.94|4665.54|4666.07|4665.67|4666.07|4665.67|4665.94|4665.54|9
1642434880000|2022-01-17 15:54:40|||||||||1
1642434890000|2022-01-17 15:54:50|||||||||10
1642434900000|2022-01-17 15:55:00|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|21
1642434910000|2022-01-17 15:55:10|4666.44|4666.04|4666.57|4666.17|4666.57|4666.17|4666.32|4665.92|16
1642434920000|2022-01-17 15:55:20|4666.44|4666.04|4666.32|4665.92|4666.57|4666.17|4666.32|4665.92|14
1642434930000|2022-01-17 15:55:30|4666.44|4666.04|4666.44|4666.04|4666.44|4666.04|4666.44|4666.04|82
1642434940000|2022-01-17 15:55:40|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|4666.07|4665.67|47
1642434960000|2022-01-17 15:56:00|||||||||2
1642434970000|2022-01-17 15:56:10|||||||||18
1642434980000|2022-01-17 15:56:20|||||||||1
1642434990000|2022-01-17 15:56:30|||||||||4
1642435010000|2022-01-17 15:56:50|||||||||1
1642435020000|2022-01-17 15:57:00|4666.57|4666.17|4666.82|4666.42|4666.82|4666.42|4666.57|4666.17|69
1642435030000|2022-01-17 15:57:10|||||||||3
1642435040000|2022-01-17 15:57:20|4666.69|4666.29|4666.32|4665.92|4666.82|4666.42|4666.32|4665.92|43
1642435050000|2022-01-17 15:57:30|4666.07|4665.67|4665.82|4665.42|4666.07|4665.67|4665.82|4665.42|63
1642435060000|2022-01-17 15:57:40|4665.69|4665.29|4665.32|4664.92|4665.69|4665.29|4665.32|4664.92|91
1642435070000|2022-01-17 15:57:50|4665.57|4665.17|4665.69|4665.29|4665.82|4665.42|4665.57|4665.17|24
1642435080000|2022-01-17 15:58:00|4665.57|4665.17|4665.07|4664.67|4665.57|4665.17|4665.07|4664.67|57
1642435090000|2022-01-17 15:58:10|4664.57|4664.17|4664.82|4664.42|4665.07|4664.67|4664.57|4664.17|126
1642435100000|2022-01-17 15:58:20|4665.07|4664.67|4665.07|4664.67|4665.07|4664.67|4664.94|4664.54|11
1642435110000|2022-01-17 15:58:30|4665.32|4664.92|4665.32|4664.92|4665.32|4664.92|4665.19|4664.79|8
1642435120000|2022-01-17 15:58:40|4665.19|4664.79|4665.07|4664.67|4665.32|4664.92|4665.07|4664.67|22
1642435130000|2022-01-17 15:58:50|4665.32|4664.92|4665.32|4664.92|4665.32|4664.92|4665.32|4664.92|11
1642435140000|2022-01-17 15:59:00|4665.44|4665.04|4665.32|4664.92|4665.44|4665.04|4665.32|4664.92|14
1642435150000|2022-01-17 15:59:10|||||||||39
1642435160000|2022-01-17 15:59:20|4665.57|4665.17|4665.57|4665.17|4665.57|4665.17|4665.57|4665.17|3
1642435170000|2022-01-17 15:59:30|4665.32|4664.92|4665.57|4665.17|4665.57|4665.17|4665.32|4664.92|15
1642435180000|2022-01-17 15:59:40|4665.69|4665.29|4665.82|4665.42|4665.82|4665.42|4665.69|4665.29|8
1642435190000|2022-01-17 15:59:50|||||||||2
1642435200000|2022-01-17 16:00:00|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|4665.82|4665.42|55
1642435210000|2022-01-17 16:00:10|4666.57|4666.17|4667.07|4666.67|4667.07|4666.67|4666.57|4666.17|63
1642435220000|2022-01-17 16:00:20|4667.19|4666.79|4667.32|4666.92|4667.44|4667.04|4667.07|4666.67|63
1642435230000|2022-01-17 16:00:30|4667.19|4666.79|4667.32|4666.92|4667.32|4666.92|4667.19|4666.79|42
1642435240000|2022-01-17 16:00:40|4667.07|4666.67|4667.32|4666.92|4667.32|4666.92|4667.07|4666.67|14
1642435250000|2022-01-17 16:00:50|4667.07|4666.67|4667.07|4666.67|4667.32|4666.92|4667.07|4666.67|86
1642435260000|2022-01-17 16:01:00|4666.82|4666.42|4666.82|4666.42|4666.82|4666.42|4666.82|4666.42|15
1642435270000|2022-01-17 16:01:10|4667.07|4666.67|4667.07|4666.67|4667.07|4666.67|4667.07|4666.67|11
1642435280000|2022-01-17 16:01:20|4666.82|4666.42|4666.94|4666.54|4666.94|4666.54|4666.82|4666.42|5
1642435290000|2022-01-17 16:01:30|4667.07|4666.67|4667.32|4666.92|4667.32|4666.92|4666.82|4666.42|49
1642435300000|2022-01-17 16:01:40|4667.07|4666.67|4666.94|4666.54|4667.07|4666.67|4666.94|4666.54|15
1642435310000|2022-01-17 16:01:50|4667.07|4666.67|4667.32|4666.92|4667.57|4667.17|4667.07|4666.67|36
1642435320000|2022-01-17 16:02:00|4667.07|4666.67|4667.07|4666.67|4667.07|4666.67|4667.07|4666.67|29
1642435330000|2022-01-17 16:02:10|||||||||6
1642435340000|2022-01-17 16:02:20|4667.32|4666.92|4667.32|4666.92|4667.32|4666.92|4667.32|4666.92|12
1642435350000|2022-01-17 16:02:30|4667.19|4666.79|4667.32|4666.92|4667.32|4666.92|4667.19|4666.79|10
1642435360000|2022-01-17 16:02:40|4667.07|4666.67|4667.07|4666.67|4667.19|4666.79|4667.07|4666.67|17
1642435370000|2022-01-17 16:02:50|4667.32|4666.92|4667.32|4666.92|4667.32|4666.92|4667.19|4666.79|11
1642435380000|2022-01-17 16:03:00|4667.44|4667.04|4667.57|4667.17|4667.57|4667.17|4667.19|4666.79|19
1642435390000|2022-01-17 16:03:10|4667.44|4667.04|4667.32|4666.92|4667.44|4667.04|4667.32|4666.92|17
1642435400000|2022-01-17 16:03:20|4667.19|4666.79|4667.07|4666.67|4667.19|4666.79|4667.07|4666.67|9
1642435410000|2022-01-17 16:03:30|4667.19|4666.79|4667.57|4667.17|4667.57|4667.17|4667.19|4666.79|19
1642435420000|2022-01-17 16:03:40|4667.44|4667.04|4667.32|4666.92|4667.44|4667.04|4667.32|4666.92|8
1642435430000|2022-01-17 16:03:50|4667.07|4666.67|4667.07|4666.67|4667.07|4666.67|4667.07|4666.67|29
1642435440000|2022-01-17 16:04:00|4667.32|4666.92|4667.32|4666.92|4667.32|4666.92|4667.32|4666.92|13
1642435460000|2022-01-17 16:04:20|4667.57|4667.17|4667.57|4667.17|4667.57|4667.17|4667.57|4667.17|19
1642435470000|2022-01-17 16:04:30|4667.32|4666.92|4667.32|4666.92|4667.57|4667.17|4667.32|4666.92|10
1642435480000|2022-01-17 16:04:40|||||||||1
1642435490000|2022-01-17 16:04:50|4667.57|4667.17|4667.32|4666.92|4667.57|4667.17|4667.32|4666.92|15
1642435500000|2022-01-17 16:05:00|4667.19|4666.79|4667.32|4666.92|4667.32|4666.92|4667.07|4666.67|47
1642435510000|2022-01-17 16:05:10|4667.57|4667.17|4667.07|4666.67|4667.57|4667.17|4667.07|4666.67|38
1642435520000|2022-01-17 16:05:20|4666.82|4666.42|4666.82|4666.42|4666.82|4666.42|4666.82|4666.42|24
1642435530000|2022-01-17 16:05:30|4666.57|4666.17|4666.07|4665.67|4666.57|4666.17|4666.07|4665.67|133
1642435540000|2022-01-17 16:05:40|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|45
1642435550000|2022-01-17 16:05:50|4666.57|4666.17|4666.57|4666.17|4666.57|4666.17|4666.57|4666.17|29
1642435560000|2022-01-17 16:06:00|4666.44|4666.04|4666.44|4666.04|4666.44|4666.04|4666.44|4666.04|14
1642435570000|2022-01-17 16:06:10|4666.32|4665.92|4666.44|4666.04|4666.57|4666.17|4666.32|4665.92|12
1642435580000|2022-01-17 16:06:20|4666.57|4666.17|4666.57|4666.17|4666.57|4666.17|4666.44|4666.04|12
1642435590000|2022-01-17 16:06:30|4666.44|4666.04|4666.69|4666.29|4666.69|4666.29|4666.44|4666.04|4
1642435600000|2022-01-17 16:06:40|4666.82|4666.42|4666.57|4666.17|4666.82|4666.42|4666.57|4666.17|5
1642435610000|2022-01-17 16:06:50|4666.69|4666.29|4666.57|4666.17|4666.82|4666.42|4666.57|4666.17|4
1642435620000|2022-01-17 16:07:00|4666.82|4666.42|4666.57|4666.17|4666.82|4666.42|4666.57|4666.17|13
1642435630000|2022-01-17 16:07:10|||||||||26
1642435650000|2022-01-17 16:07:30|4666.44|4666.04|4666.32|4665.92|4666.57|4666.17|4666.32|4665.92|10
1642435660000|2022-01-17 16:07:40|4666.44|4666.04|4666.44|4666.04|4666.44|4666.04|4666.44|4666.04|2
1642435670000|2022-01-17 16:07:50|4666.57|4666.17|4666.57|4666.17|4666.57|4666.17|4666.57|4666.17|1
1642435680000|2022-01-17 16:08:00|4666.44|4666.04|4666.57|4666.17|4666.57|4666.17|4666.44|4666.04|6
1642435700000|2022-01-17 16:08:20|||||||||1
1642435710000|2022-01-17 16:08:30|4666.44|4666.04|4666.57|4666.17|4666.57|4666.17|4666.19|4665.79|16
1642435730000|2022-01-17 16:08:50|4666.44|4666.04|4666.32|4665.92|4666.57|4666.17|4666.32|4665.92|25
1642435740000|2022-01-17 16:09:00|4666.19|4665.79|4666.19|4665.79|4666.32|4665.92|4666.19|4665.79|5
1642435750000|2022-01-17 16:09:10|4666.32|4665.92|4666.07|4665.67|4666.32|4665.92|4666.07|4665.67|23
1642435760000|2022-01-17 16:09:20|||||||||1
1642435770000|2022-01-17 16:09:30|4665.94|4665.54|4666.07|4665.67|4666.07|4665.67|4665.82|4665.42|11
1642435780000|2022-01-17 16:09:40|||||||||5
1642435800000|2022-01-17 16:10:00|4665.94|4665.54|4666.07|4665.67|4666.07|4665.67|4665.94|4665.54|8
1642435810000|2022-01-17 16:10:10|4665.94|4665.54|4666.07|4665.67|4666.07|4665.67|4665.94|4665.54|6
1642435820000|2022-01-17 16:10:20|4665.94|4665.54|4666.07|4665.67|4666.07|4665.67|4665.94|4665.54|4
1642435830000|2022-01-17 16:10:30|4665.94|4665.54|4666.07|4665.67|4666.07|4665.67|4665.82|4665.42|53
1642435840000|2022-01-17 16:10:40|4665.94|4665.54|4666.07|4665.67|4666.07|4665.67|4665.94|4665.54|5
1642435850000|2022-01-17 16:10:50|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|17
1642435860000|2022-01-17 16:11:00|4666.19|4665.79|4666.19|4665.79|4666.32|4665.92|4666.19|4665.79|32
1642435870000|2022-01-17 16:11:10|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|8
1642435880000|2022-01-17 16:11:20|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|15
1642435890000|2022-01-17 16:11:30|4666.44|4666.04|4666.57|4666.17|4666.57|4666.17|4666.44|4666.04|10
1642435900000|2022-01-17 16:11:40|4666.69|4666.29|4666.57|4666.17|4666.69|4666.29|4666.57|4666.17|23
1642435910000|2022-01-17 16:11:50|4666.44|4666.04|4666.07|4665.67|4666.44|4666.04|4666.07|4665.67|13
1642435920000|2022-01-17 16:12:00|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|4666.19|4665.79|9
1642435930000|2022-01-17 16:12:10|4665.94|4665.54|4665.82|4665.42|4665.94|4665.54|4665.57|4665.17|40
1642435940000|2022-01-17 16:12:20|4666.07|4665.67|4665.82|4665.42|4666.07|4665.67|4665.82|4665.42|11
1642435950000|2022-01-17 16:12:30|4666.07|4665.67|4665.82|4665.42|4666.07|4665.67|4665.82|4665.42|19
1642435960000|2022-01-17 16:12:40|||||||||6
1642435970000|2022-01-17 16:12:50|4665.94|4665.54|4665.82|4665.42|4665.94|4665.54|4665.82|4665.42|18
1642435980000|2022-01-17 16:13:00|4665.69|4665.29|4665.82|4665.42|4665.82|4665.42|4665.57|4665.17|32
1642435990000|2022-01-17 16:13:10|4665.69|4665.29|4665.69|4665.29|4665.69|4665.29|4665.69|4665.29|5
1642436000000|2022-01-17 16:13:20|4665.57|4665.17|4665.82|4665.42|4665.82|4665.42|4665.57|4665.17|3
1642436010000|2022-01-17 16:13:30|4665.69|4665.29|4665.82|4665.42|4665.82|4665.42|4665.69|4665.29|38
1642436030000|2022-01-17 16:13:50|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|43
1642436040000|2022-01-17 16:14:00|4665.94|4665.54|4665.94|4665.54|4666.07|4665.67|4665.82|4665.42|52
1642436050000|2022-01-17 16:14:10|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|0
1642436060000|2022-01-17 16:14:20|||||||||1
1642436070000|2022-01-17 16:14:30|||||||||2
1642436080000|2022-01-17 16:14:40|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|38
1642436090000|2022-01-17 16:14:50|4666.07|4665.67|4666.32|4665.92|4666.32|4665.92|4666.07|4665.67|18
1642436100000|2022-01-17 16:15:00|4666.07|4665.67|4666.32|4665.92|4666.32|4665.92|4666.07|4665.67|5
1642436110000|2022-01-17 16:15:10|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|30
1642436120000|2022-01-17 16:15:20|4666.32|4665.92|4666.07|4665.67|4666.32|4665.92|4666.07|4665.67|4
1642436130000|2022-01-17 16:15:30|4665.82|4665.42|4666.07|4665.67|4666.07|4665.67|4665.82|4665.42|11
1642436140000|2022-01-17 16:15:40|4665.82|4665.42|4665.82|4665.42|4666.07|4665.67|4665.82|4665.42|14
1642436150000|2022-01-17 16:15:50|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|7
1642436160000|2022-01-17 16:16:00|4665.94|4665.54|4666.07|4665.67|4666.07|4665.67|4665.82|4665.42|9
1642436170000|2022-01-17 16:16:10|4665.94|4665.54|4666.07|4665.67|4666.07|4665.67|4665.82|4665.42|4
1642436180000|2022-01-17 16:16:20|4665.82|4665.42|4665.94|4665.54|4666.07|4665.67|4665.82|4665.42|20
1642436190000|2022-01-17 16:16:30|4666.07|4665.67|4666.32|4665.92|4666.32|4665.92|4666.07|4665.67|23
1642436200000|2022-01-17 16:16:40|4666.57|4666.17|4666.32|4665.92|4666.57|4666.17|4666.32|4665.92|17
1642436210000|2022-01-17 16:16:50|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|11
1642436220000|2022-01-17 16:17:00|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|49
1642436230000|2022-01-17 16:17:10|4666.19|4665.79|4666.07|4665.67|4666.19|4665.79|4666.07|4665.67|12
1642436260000|2022-01-17 16:17:40|||||||||3
1642436270000|2022-01-17 16:17:50|4665.82|4665.42|4665.82|4665.42|4665.82|4665.42|4665.82|4665.42|10
1642436280000|2022-01-17 16:18:00|4666.07|4665.67|4665.82|4665.42|4666.07|4665.67|4665.82|4665.42|14
1642436290000|2022-01-17 16:18:10|4666.07|4665.67|4665.94|4665.54|4666.07|4665.67|4665.82|4665.42|9
1642436300000|2022-01-17 16:18:20|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|0
1642436310000|2022-01-17 16:18:30|||||||||3
1642436330000|2022-01-17 16:18:50|||||||||4
1642436340000|2022-01-17 16:19:00|4665.94|4665.54|4665.82|4665.42|4665.94|4665.54|4665.82|4665.42|27
1642436350000|2022-01-17 16:19:10|4665.57|4665.17|4665.57|4665.17|4665.57|4665.17|4665.57|4665.17|29
1642436370000|2022-01-17 16:19:30|4665.82|4665.42|4665.82|4665.42|4665.82|4665.42|4665.82|4665.42|19
1642436380000|2022-01-17 16:19:40|||||||||17
1642436390000|2022-01-17 16:19:50|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|2
1642436400000|2022-01-17 16:20:00|||||||||12
1642436410000|2022-01-17 16:20:10|||||||||1
1642436420000|2022-01-17 16:20:20|||||||||5
1642436430000|2022-01-17 16:20:30|||||||||2
1642436440000|2022-01-17 16:20:40|||||||||14
1642436450000|2022-01-17 16:20:50|||||||||10
1642436460000|2022-01-17 16:21:00|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|23
1642436470000|2022-01-17 16:21:10|4666.57|4666.17|4666.32|4665.92|4666.57|4666.17|4666.32|4665.92|43
1642436480000|2022-01-17 16:21:20|||||||||1
1642436490000|2022-01-17 16:21:30|||||||||58
1642436500000|2022-01-17 16:21:40|4666.44|4666.04|4666.82|4666.42|4666.82|4666.42|4666.44|4666.04|37
1642436510000|2022-01-17 16:21:50|4666.94|4666.54|4667.07|4666.67|4667.07|4666.67|4666.82|4666.42|41
1642436520000|2022-01-17 16:22:00|4666.94|4666.54|4667.32|4666.92|4667.32|4666.92|4666.82|4666.42|69
1642436530000|2022-01-17 16:22:10|4667.44|4667.04|4668.07|4667.67|4668.07|4667.67|4667.44|4667.04|99
1642436540000|2022-01-17 16:22:20|4667.82|4667.42|4667.82|4667.42|4667.82|4667.42|4667.82|4667.42|25
1642436550000|2022-01-17 16:22:30|4668.07|4667.67|4668.07|4667.67|4668.07|4667.67|4667.82|4667.42|14
1642436560000|2022-01-17 16:22:40|4668.32|4667.92|4668.32|4667.92|4668.32|4667.92|4668.32|4667.92|39
1642436570000|2022-01-17 16:22:50|4668.07|4667.67|4668.07|4667.67|4668.19|4667.79|4668.07|4667.67|19
1642436580000|2022-01-17 16:23:00|||||||||1
1642436590000|2022-01-17 16:23:10|4668.19|4667.79|4668.32|4667.92|4668.32|4667.92|4668.07|4667.67|74
1642436600000|2022-01-17 16:23:20|||||||||9
1642436610000|2022-01-17 16:23:30|||||||||15
1642436620000|2022-01-17 16:23:40|||||||||1
1642436630000|2022-01-17 16:23:50|4668.44|4668.04|4668.57|4668.17|4668.57|4668.17|4668.44|4668.04|42
1642436640000|2022-01-17 16:24:00|4668.32|4667.92|4668.32|4667.92|4668.32|4667.92|4668.32|4667.92|18
1642436650000|2022-01-17 16:24:10|||||||||5
1642436660000|2022-01-17 16:24:20|4668.07|4667.67|4668.07|4667.67|4668.07|4667.67|4667.94|4667.54|64
1642436670000|2022-01-17 16:24:30|4667.94|4667.54|4668.07|4667.67|4668.32|4667.92|4667.82|4667.42|57
1642436680000|2022-01-17 16:24:40|4667.94|4667.54|4667.82|4667.42|4667.94|4667.54|4667.82|4667.42|12
1642436690000|2022-01-17 16:24:50|4667.94|4667.54|4668.07|4667.67|4668.07|4667.67|4667.94|4667.54|9
1642436700000|2022-01-17 16:25:00|4668.32|4667.92|4668.32|4667.92|4668.32|4667.92|4668.19|4667.79|10
1642436710000|2022-01-17 16:25:10|4668.19|4667.79|4668.32|4667.92|4668.32|4667.92|4668.07|4667.67|11
1642436720000|2022-01-17 16:25:20|4668.19|4667.79|4668.07|4667.67|4668.32|4667.92|4668.07|4667.67|13
1642436730000|2022-01-17 16:25:30|4667.94|4667.54|4667.82|4667.42|4668.07|4667.67|4667.82|4667.42|26
1642436740000|2022-01-17 16:25:40|4667.69|4667.29|4667.69|4667.29|4667.82|4667.42|4667.57|4667.17|43
1642436750000|2022-01-17 16:25:50|4667.57|4667.17|4667.82|4667.42|4667.82|4667.42|4667.57|4667.17|35
1642436760000|2022-01-17 16:26:00|||||||||4
1642436770000|2022-01-17 16:26:10|4667.57|4667.17|4667.57|4667.17|4667.57|4667.17|4667.57|4667.17|7
1642436780000|2022-01-17 16:26:20|4667.82|4667.42|4667.69|4667.29|4667.82|4667.42|4667.57|4667.17|9
1642436790000|2022-01-17 16:26:30|4667.57|4667.17|4667.57|4667.17|4667.69|4667.29|4667.57|4667.17|1
1642436800000|2022-01-17 16:26:40|4667.44|4667.04|4667.57|4667.17|4667.57|4667.17|4667.44|4667.04|15
1642436810000|2022-01-17 16:26:50|4667.44|4667.04|4667.57|4667.17|4667.57|4667.17|4667.32|4666.92|23
1642436830000|2022-01-17 16:27:10|4667.32|4666.92|4667.32|4666.92|4667.32|4666.92|4667.32|4666.92|9
1642436840000|2022-01-17 16:27:20|4667.44|4667.04|4667.07|4666.67|4667.44|4667.04|4667.07|4666.67|21
1642436850000|2022-01-17 16:27:30|4667.32|4666.92|4667.32|4666.92|4667.32|4666.92|4667.07|4666.67|17
1642436870000|2022-01-17 16:27:50|4667.57|4667.17|4667.57|4667.17|4667.57|4667.17|4667.57|4667.17|9
1642436880000|2022-01-17 16:28:00|4667.32|4666.92|4667.57|4667.17|4667.57|4667.17|4667.32|4666.92|37
1642436890000|2022-01-17 16:28:10|4667.82|4667.42|4668.07|4667.67|4668.07|4667.67|4667.82|4667.42|30
1642436900000|2022-01-17 16:28:20|4667.94|4667.54|4668.07|4667.67|4668.07|4667.67|4667.94|4667.54|4
1642436910000|2022-01-17 16:28:30|||||||||1
1642436920000|2022-01-17 16:28:40|4668.32|4667.92|4667.82|4667.42|4668.32|4667.92|4667.82|4667.42|12
1642436930000|2022-01-17 16:28:50|4667.69|4667.29|4667.69|4667.29|4667.82|4667.42|4667.69|4667.29|4
1642436940000|2022-01-17 16:29:00|4667.57|4667.17|4667.57|4667.17|4667.69|4667.29|4667.32|4666.92|31
1642436950000|2022-01-17 16:29:10|4667.82|4667.42|4667.57|4667.17|4667.82|4667.42|4667.57|4667.17|45
1642436960000|2022-01-17 16:29:20|||||||||8
1642436970000|2022-01-17 16:29:30|||||||||6
1642436980000|2022-01-17 16:29:40|4667.32|4666.92|4667.44|4667.04|4667.57|4667.17|4667.32|4666.92|17
1642436990000|2022-01-17 16:29:50|4667.32|4666.92|4667.32|4666.92|4667.44|4667.04|4667.32|4666.92|19
1642437000000|2022-01-17 16:30:00|4667.19|4666.79|4667.32|4666.92|4667.32|4666.92|4667.19|4666.79|43
1642437010000|2022-01-17 16:30:10|4667.57|4667.17|4667.32|4666.92|4667.57|4667.17|4667.32|4666.92|34
1642437020000|2022-01-17 16:30:20|||||||||15
1642437030000|2022-01-17 16:30:30|4667.19|4666.79|4667.07|4666.67|4667.19|4666.79|4667.07|4666.67|19
1642437040000|2022-01-17 16:30:40|4667.19|4666.79|4667.32|4666.92|4667.32|4666.92|4667.07|4666.67|35
1642437050000|2022-01-17 16:30:50|4667.07|4666.67|4667.32|4666.92|4667.32|4666.92|4667.07|4666.67|4
1642437060000|2022-01-17 16:31:00|4667.07|4666.67|4667.07|4666.67|4667.32|4666.92|4667.07|4666.67|5
1642437070000|2022-01-17 16:31:10|||||||||19
1642437080000|2022-01-17 16:31:20|||||||||4
1642437090000|2022-01-17 16:31:30|4666.94|4666.54|4666.82|4666.42|4667.07|4666.67|4666.82|4666.42|16
1642437100000|2022-01-17 16:31:40|4666.94|4666.54|4667.07|4666.67|4667.07|4666.67|4666.94|4666.54|3
1642437120000|2022-01-17 16:32:00|4666.82|4666.42|4666.82|4666.42|4667.07|4666.67|4666.82|4666.42|37
1642437130000|2022-01-17 16:32:10|||||||||3
1642437140000|2022-01-17 16:32:20|4666.57|4666.17|4666.32|4665.92|4666.57|4666.17|4666.32|4665.92|63
1642437150000|2022-01-17 16:32:30|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|69
1642437160000|2022-01-17 16:32:40|4665.94|4665.54|4666.07|4665.67|4666.07|4665.67|4665.94|4665.54|13
1642437170000|2022-01-17 16:32:50|4665.94|4665.54|4665.94|4665.54|4666.07|4665.67|4665.82|4665.42|11
1642437180000|2022-01-17 16:33:00|4666.07|4665.67|4666.07|4665.67|4666.19|4665.79|4666.07|4665.67|41
1642437190000|2022-01-17 16:33:10|4666.19|4665.79|4666.07|4665.67|4666.19|4665.79|4666.07|4665.67|23
1642437200000|2022-01-17 16:33:20|4666.32|4665.92|4666.32|4665.92|4666.44|4666.04|4666.32|4665.92|23
1642437210000|2022-01-17 16:33:30|4666.57|4666.17|4666.57|4666.17|4666.57|4666.17|4666.57|4666.17|8
1642437220000|2022-01-17 16:33:40|4666.32|4665.92|4666.57|4666.17|4666.57|4666.17|4666.32|4665.92|16
1642437230000|2022-01-17 16:33:50|4666.44|4666.04|4666.57|4666.17|4666.57|4666.17|4666.32|4665.92|7
1642437240000|2022-01-17 16:34:00|4666.82|4666.42|4667.07|4666.67|4667.07|4666.67|4666.82|4666.42|28
1642437250000|2022-01-17 16:34:10|||||||||8
1642437260000|2022-01-17 16:34:20|4666.82|4666.42|4666.82|4666.42|4666.82|4666.42|4666.82|4666.42|19
1642437270000|2022-01-17 16:34:30|||||||||16
1642437280000|2022-01-17 16:34:40|4666.94|4666.54|4666.82|4666.42|4666.94|4666.54|4666.82|4666.42|3
1642437290000|2022-01-17 16:34:50|4666.57|4666.17|4666.82|4666.42|4666.82|4666.42|4666.57|4666.17|16
1642437300000|2022-01-17 16:35:00|4666.57|4666.17|4666.57|4666.17|4666.69|4666.29|4666.57|4666.17|13
1642437310000|2022-01-17 16:35:10|4666.82|4666.42|4666.82|4666.42|4666.82|4666.42|4666.82|4666.42|10
1642437320000|2022-01-17 16:35:20|4667.07|4666.67|4667.07|4666.67|4667.19|4666.79|4667.07|4666.67|39
1642437330000|2022-01-17 16:35:30|4667.32|4666.92|4667.07|4666.67|4667.32|4666.92|4667.07|4666.67|23
1642437350000|2022-01-17 16:35:50|||||||||2
1642437360000|2022-01-17 16:36:00|4666.82|4666.42|4666.82|4666.42|4667.07|4666.67|4666.82|4666.42|23
1642437370000|2022-01-17 16:36:10|4666.57|4666.17|4666.57|4666.17|4666.57|4666.17|4666.32|4665.92|30
1642437380000|2022-01-17 16:36:20|4666.69|4666.29|4666.57|4666.17|4666.69|4666.29|4666.57|4666.17|12
1642437390000|2022-01-17 16:36:30|4666.69|4666.29|4666.69|4666.29|4666.69|4666.29|4666.57|4666.17|8
1642437400000|2022-01-17 16:36:40|4666.82|4666.42|4667.07|4666.67|4667.07|4666.67|4666.82|4666.42|23
1642437410000|2022-01-17 16:36:50|4666.82|4666.42|4667.07|4666.67|4667.07|4666.67|4666.82|4666.42|35
1642437420000|2022-01-17 16:37:00|4667.19|4666.79|4667.07|4666.67|4667.32|4666.92|4667.07|4666.67|22
1642437430000|2022-01-17 16:37:10|4666.82|4666.42|4666.82|4666.42|4666.82|4666.42|4666.82|4666.42|9
1642437440000|2022-01-17 16:37:20|4666.94|4666.54|4666.82|4666.42|4667.07|4666.67|4666.82|4666.42|11
1642437460000|2022-01-17 16:37:40|4667.07|4666.67|4666.94|4666.54|4667.07|4666.67|4666.82|4666.42|11
1642437470000|2022-01-17 16:37:50|4666.82|4666.42|4666.82|4666.42|4666.82|4666.42|4666.82|4666.42|6
1642437480000|2022-01-17 16:38:00|4666.94|4666.54|4666.82|4666.42|4666.94|4666.54|4666.82|4666.42|0
1642437490000|2022-01-17 16:38:10|4666.94|4666.54|4666.94|4666.54|4667.07|4666.67|4666.94|4666.54|4
1642437500000|2022-01-17 16:38:20|4666.82|4666.42|4666.82|4666.42|4666.82|4666.42|4666.82|4666.42|2
1642437510000|2022-01-17 16:38:30|4666.69|4666.29|4666.82|4666.42|4666.82|4666.42|4666.69|4666.29|14
1642437520000|2022-01-17 16:38:40|4666.94|4666.54|4666.94|4666.54|4666.94|4666.54|4666.94|4666.54|9
1642437540000|2022-01-17 16:39:00|4666.82|4666.42|4666.07|4665.67|4667.07|4666.67|4666.07|4665.67|105
1642437550000|2022-01-17 16:39:10|4665.94|4665.54|4665.82|4665.42|4665.94|4665.54|4665.82|4665.42|51
1642437560000|2022-01-17 16:39:20|4665.94|4665.54|4666.07|4665.67|4666.07|4665.67|4665.94|4665.54|6
1642437570000|2022-01-17 16:39:30|4666.19|4665.79|4666.07|4665.67|4666.32|4665.92|4666.07|4665.67|23
1642437580000|2022-01-17 16:39:40|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|4666.32|4665.92|10
1642437590000|2022-01-17 16:39:50|||||||||3
1642437600000|2022-01-17 16:40:00|4666.19|4665.79|4666.32|4665.92|4666.32|4665.92|4666.07|4665.67|14
1642437610000|2022-01-17 16:40:10|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|4665.82|4665.42|37
1642437620000|2022-01-17 16:40:20|4665.94|4665.54|4665.82|4665.42|4665.94|4665.54|4665.82|4665.42|12
1642437630000|2022-01-17 16:40:30|||||||||3
1642437640000|2022-01-17 16:40:40|||||||||7
1642437650000|2022-01-17 16:40:50|4666.07|4665.67|4665.82|4665.42|4666.07|4665.67|4665.82|4665.42|36
1642437660000|2022-01-17 16:41:00|||||||||1
1642437670000|2022-01-17 16:41:10|||||||||2
1642437680000|2022-01-17 16:41:20|||||||||6
1642437690000|2022-01-17 16:41:30|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|35
1642437700000|2022-01-17 16:41:40|4665.94|4665.54|4665.82|4665.42|4665.94|4665.54|4665.82|4665.42|20
1642437710000|2022-01-17 16:41:50|4665.94|4665.54|4665.82|4665.42|4665.94|4665.54|4665.82|4665.42|9
1642437720000|2022-01-17 16:42:00|||||||||4
1642437730000|2022-01-17 16:42:10|||||||||1
1642437740000|2022-01-17 16:42:20|||||||||2
1642437750000|2022-01-17 16:42:30|4665.57|4665.17|4665.82|4665.42|4665.82|4665.42|4665.57|4665.17|11
1642437760000|2022-01-17 16:42:40|||||||||2
1642437780000|2022-01-17 16:43:00|||||||||25
1642437800000|2022-01-17 16:43:20|||||||||9
1642437830000|2022-01-17 16:43:50|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|15
1642437840000|2022-01-17 16:44:00|||||||||3
1642437850000|2022-01-17 16:44:10|4665.82|4665.42|4665.82|4665.42|4665.82|4665.42|4665.82|4665.42|12
1642437860000|2022-01-17 16:44:20|||||||||5
1642437870000|2022-01-17 16:44:30|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|14
1642437890000|2022-01-17 16:44:50|||||||||1
1642437900000|2022-01-17 16:45:00|||||||||4
1642437910000|2022-01-17 16:45:10|4665.82|4665.42|4665.82|4665.42|4665.94|4665.54|4665.82|4665.42|16
1642437920000|2022-01-17 16:45:20|||||||||2
1642437930000|2022-01-17 16:45:30|||||||||16
1642437940000|2022-01-17 16:45:40|4665.69|4665.29|4665.69|4665.29|4665.82|4665.42|4665.69|4665.29|23
1642437950000|2022-01-17 16:45:50|4665.57|4665.17|4665.57|4665.17|4665.57|4665.17|4665.57|4665.17|1
1642437960000|2022-01-17 16:46:00|4665.82|4665.42|4665.69|4665.29|4665.82|4665.42|4665.57|4665.17|31
1642437970000|2022-01-17 16:46:10|4665.82|4665.42|4665.82|4665.42|4665.82|4665.42|4665.57|4665.17|5
1642437980000|2022-01-17 16:46:20|||||||||10
1642437990000|2022-01-17 16:46:30|||||||||1
1642438000000|2022-01-17 16:46:40|4665.57|4665.17|4665.32|4664.92|4665.57|4665.17|4665.32|4664.92|48
1642438010000|2022-01-17 16:46:50|4665.57|4665.17|4665.57|4665.17|4665.57|4665.17|4665.57|4665.17|13
1642438020000|2022-01-17 16:47:00|||||||||8
1642438030000|2022-01-17 16:47:10|4665.32|4664.92|4665.32|4664.92|4665.32|4664.92|4665.32|4664.92|37
1642438040000|2022-01-17 16:47:20|4665.57|4665.17|4665.57|4665.17|4665.57|4665.17|4665.57|4665.17|14
1642438050000|2022-01-17 16:47:30|||||||||5
1642438060000|2022-01-17 16:47:40|4665.69|4665.29|4665.69|4665.29|4665.82|4665.42|4665.69|4665.29|14
1642438070000|2022-01-17 16:47:50|4665.57|4665.17|4665.69|4665.29|4665.69|4665.29|4665.57|4665.17|5
1642438080000|2022-01-17 16:48:00|4665.57|4665.17|4665.32|4664.92|4665.57|4665.17|4665.32|4664.92|9
1642438090000|2022-01-17 16:48:10|4665.44|4665.04|4665.57|4665.17|4665.57|4665.17|4665.32|4664.92|2
1642438100000|2022-01-17 16:48:20|4665.44|4665.04|4665.32|4664.92|4665.44|4665.04|4665.32|4664.92|9
1642438110000|2022-01-17 16:48:30|||||||||7
1642438120000|2022-01-17 16:48:40|4665.57|4665.17|4665.57|4665.17|4665.57|4665.17|4665.57|4665.17|8
1642438130000|2022-01-17 16:48:50|||||||||10
1642438140000|2022-01-17 16:49:00|4665.44|4665.04|4665.57|4665.17|4665.57|4665.17|4665.44|4665.04|2
1642438150000|2022-01-17 16:49:10|||||||||1
1642438160000|2022-01-17 16:49:20|||||||||9
1642438170000|2022-01-17 16:49:30|||||||||3
1642438180000|2022-01-17 16:49:40|||||||||6
1642438190000|2022-01-17 16:49:50|||||||||8
1642438200000|2022-01-17 16:50:00|4665.44|4665.04|4665.32|4664.92|4665.44|4665.04|4665.32|4664.92|13
1642438210000|2022-01-17 16:50:10|||||||||1
1642438220000|2022-01-17 16:50:20|||||||||1
1642438240000|2022-01-17 16:50:40|||||||||27
1642438250000|2022-01-17 16:50:50|||||||||19
1642438270000|2022-01-17 16:51:10|||||||||18
1642438280000|2022-01-17 16:51:20|||||||||2
1642438290000|2022-01-17 16:51:30|||||||||1
1642438300000|2022-01-17 16:51:40|4665.57|4665.17|4665.69|4665.29|4665.69|4665.29|4665.57|4665.17|31
1642438310000|2022-01-17 16:51:50|4665.57|4665.17|4665.57|4665.17|4665.57|4665.17|4665.57|4665.17|0
1642438320000|2022-01-17 16:52:00|4665.69|4665.29|4666.07|4665.67|4666.07|4665.67|4665.69|4665.29|41
1642438330000|2022-01-17 16:52:10|4665.82|4665.42|4665.82|4665.42|4666.07|4665.67|4665.82|4665.42|82
1642438340000|2022-01-17 16:52:20|4666.07|4665.67|4666.07|4665.67|4666.07|4665.67|4665.82|4665.42|22
1642438370000|2022-01-17 16:52:50|4665.82|4665.42|4665.82|4665.42|4665.82|4665.42|4665.82|4665.42|11
1642438380000|2022-01-17 16:53:00|||||||||8
1642438390000|2022-01-17 16:53:10|4665.69|4665.29|4665.82|4665.42|4665.82|4665.42|4665.69|4665.29|4
1642438400000|2022-01-17 16:53:20|4665.69|4665.29|4665.69|4665.29|4665.69|4665.29|4665.69|4665.29|11
1642438410000|2022-01-17 16:53:30|4665.57|4665.17|4665.82|4665.42|4665.82|4665.42|4665.57|4665.17|5
1642438420000|2022-01-17 16:53:40|4665.57|4665.17|4665.57|4665.17|4665.69|4665.29|4665.57|4665.17|4
1642438430000|2022-01-17 16:53:50|4665.44|4665.04|4665.57|4665.17|4665.57|4665.17|4665.32|4664.92|13
1642438440000|2022-01-17 16:54:00|||||||||9
1642438450000|2022-01-17 16:54:10|||||||||1
1642438460000|2022-01-17 16:54:20|4665.44|4665.04|4665.32|4664.92|4665.44|4665.04|4665.32|4664.92|8
1642438470000|2022-01-17 16:54:30|||||||||6
1642438500000|2022-01-17 16:55:00|4665.19|4664.79|4665.07|4664.67|4665.32|4664.92|4665.07|4664.67|22
1642438510000|2022-01-17 16:55:10|||||||||8
1642438520000|2022-01-17 16:55:20|||||||||2
1642438530000|2022-01-17 16:55:30|||||||||4
1642438540000|2022-01-17 16:55:40|4664.94|4664.54|4665.07|4664.67|4665.07|4664.67|4664.94|4664.54|3
1642438560000|2022-01-17 16:56:00|4665.32|4664.92|4665.32|4664.92|4665.32|4664.92|4665.19|4664.79|29
1642438570000|2022-01-17 16:56:10|||||||||2
1642438580000|2022-01-17 16:56:20|4665.07|4664.67|4665.19|4664.79|4665.32|4664.92|4665.07|4664.67|31
1642438590000|2022-01-17 16:56:30|4665.07|4664.67|4665.07|4664.67|4665.07|4664.67|4665.07|4664.67|0
1642438620000|2022-01-17 16:57:00|||||||||13
1642438630000|2022-01-17 16:57:10|||||||||12
1642438640000|2022-01-17 16:57:20|4664.57|4664.17|4664.57|4664.17|4664.57|4664.17|4664.57|4664.17|51
1642438650000|2022-01-17 16:57:30|4664.82|4664.42|4664.69|4664.29|4664.82|4664.42|4664.57|4664.17|25
1642438660000|2022-01-17 16:57:40|4664.57|4664.17|4664.32|4663.92|4664.82|4664.42|4664.07|4663.67|63
1642438670000|2022-01-17 16:57:50|4664.19|4663.79|4664.07|4663.67|4664.19|4663.79|4664.07|4663.67|13
1642438680000|2022-01-17 16:58:00|4664.32|4663.92|4664.32|4663.92|4664.57|4664.17|4664.19|4663.79|34
1642438690000|2022-01-17 16:58:10|||||||||8
1642438700000|2022-01-17 16:58:20|||||||||3
1642438710000|2022-01-17 16:58:30|4664.19|4663.79|4664.07|4663.67|4664.19|4663.79|4664.07|4663.67|12
1642438720000|2022-01-17 16:58:40|||||||||8
1642438730000|2022-01-17 16:58:50|||||||||2
1642438740000|2022-01-17 16:59:00|4664.19|4663.79|4664.32|4663.92|4664.32|4663.92|4664.19|4663.79|18
1642438750000|2022-01-17 16:59:10|||||||||12
1642438760000|2022-01-17 16:59:20|||||||||3
1642438770000|2022-01-17 16:59:30|||||||||2
1642438780000|2022-01-17 16:59:40|||||||||7
1642438790000|2022-01-17 16:59:50|4664.07|4663.67|4664.07|4663.67|4664.07|4663.67|4664.07|4663.67|45
1642438800000|2022-01-17 17:00:00|4664.32|4663.92|4664.32|4663.92|4664.32|4663.92|4664.32|4663.92|19
1642438810000|2022-01-17 17:00:10|4664.07|4663.67|4664.19|4663.79|4664.19|4663.79|4664.07|4663.67|24
1642438820000|2022-01-17 17:00:20|4664.32|4663.92|4664.32|4663.92|4664.32|4663.92|4664.32|4663.92|4
1642438830000|2022-01-17 17:00:30|4664.57|4664.17|4664.57|4664.17|4664.57|4664.17|4664.57|4664.17|27
1642438840000|2022-01-17 17:00:40|4664.32|4663.92|4664.57|4664.17|4664.57|4664.17|4664.32|4663.92|29
1642438850000|2022-01-17 17:00:50|4664.32|4663.92|4664.32|4663.92|4664.32|4663.92|4664.32|4663.92|11
1642438860000|2022-01-17 17:01:00|4664.07|4663.67|4663.82|4663.42|4664.07|4663.67|4663.82|4663.42|36
1642438870000|2022-01-17 17:01:10|4664.07|4663.67|4664.07|4663.67|4664.19|4663.79|4664.07|4663.67|22
1642438880000|2022-01-17 17:01:20|4663.82|4663.42|4663.82|4663.42|4663.82|4663.42|4663.82|4663.42|10
1642438890000|2022-01-17 17:01:30|||||||||1
1642438900000|2022-01-17 17:01:40|4663.57|4663.17|4663.82|4663.42|4663.82|4663.42|4663.57|4663.17|35
1642438910000|2022-01-17 17:01:50|4663.57|4663.17|4663.82|4663.42|4663.82|4663.42|4663.57|4663.17|15
1642438920000|2022-01-17 17:02:00|4663.69|4663.29|4663.69|4663.29|4663.69|4663.29|4663.69|4663.29|9
1642438930000|2022-01-17 17:02:10|4663.57|4663.17|4663.57|4663.17|4663.57|4663.17|4663.57|4663.17|8
1642438940000|2022-01-17 17:02:20|||||||||4
1642438950000|2022-01-17 17:02:30|||||||||2
1642438960000|2022-01-17 17:02:40|4663.32|4662.92|4663.32|4662.92|4663.32|4662.92|4663.32|4662.92|25
1642438970000|2022-01-17 17:02:50|4663.07|4662.67|4663.32|4662.92|4663.32|4662.92|4663.07|4662.67|37
1642438980000|2022-01-17 17:03:00|4663.07|4662.67|4663.32|4662.92|4663.32|4662.92|4663.07|4662.67|18
1642438990000|2022-01-17 17:03:10|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|7
1642439000000|2022-01-17 17:03:20|4663.19|4662.79|4663.19|4662.79|4663.19|4662.79|4663.19|4662.79|5
1642439010000|2022-01-17 17:03:30|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|4
1642439020000|2022-01-17 17:03:40|4663.32|4662.92|4663.32|4662.92|4663.32|4662.92|4663.19|4662.79|24
1642439030000|2022-01-17 17:03:50|||||||||11
1642439040000|2022-01-17 17:04:00|4663.19|4662.79|4663.07|4662.67|4663.19|4662.79|4663.07|4662.67|9
1642439050000|2022-01-17 17:04:10|||||||||1
1642439060000|2022-01-17 17:04:20|4662.82|4662.42|4662.82|4662.42|4662.82|4662.42|4662.82|4662.42|31
1642439070000|2022-01-17 17:04:30|||||||||6
1642439080000|2022-01-17 17:04:40|4662.57|4662.17|4662.69|4662.29|4662.69|4662.29|4662.57|4662.17|13
1642439090000|2022-01-17 17:04:50|4662.57|4662.17|4662.07|4661.67|4662.82|4662.42|4661.82|4661.42|186
1642439100000|2022-01-17 17:05:00|4662.32|4661.92|4662.07|4661.67|4662.32|4661.92|4662.07|4661.67|48
1642439110000|2022-01-17 17:05:10|4661.94|4661.54|4662.69|4662.29|4662.82|4662.42|4661.94|4661.54|216
1642439120000|2022-01-17 17:05:20|4662.82|4662.42|4662.82|4662.42|4662.82|4662.42|4662.82|4662.42|0
1642439130000|2022-01-17 17:05:30|4662.69|4662.29|4662.82|4662.42|4662.82|4662.42|4662.57|4662.17|13
1642439140000|2022-01-17 17:05:40|4662.94|4662.54|4663.07|4662.67|4663.07|4662.67|4662.82|4662.42|8
1642439150000|2022-01-17 17:05:50|4662.94|4662.54|4662.57|4662.17|4662.94|4662.54|4662.57|4662.17|16
1642439160000|2022-01-17 17:06:00|||||||||3
1642439170000|2022-01-17 17:06:10|4662.82|4662.42|4663.07|4662.67|4663.07|4662.67|4662.82|4662.42|15
1642439180000|2022-01-17 17:06:20|4663.19|4662.79|4663.07|4662.67|4663.19|4662.79|4663.07|4662.67|13
1642439190000|2022-01-17 17:06:30|4663.19|4662.79|4663.07|4662.67|4663.32|4662.92|4663.07|4662.67|42
1642439200000|2022-01-17 17:06:40|4663.19|4662.79|4663.07|4662.67|4663.19|4662.79|4663.07|4662.67|4
1642439210000|2022-01-17 17:06:50|4662.82|4662.42|4662.69|4662.29|4662.82|4662.42|4662.69|4662.29|29
1642439220000|2022-01-17 17:07:00|4662.82|4662.42|4662.82|4662.42|4663.07|4662.67|4662.82|4662.42|24
1642439240000|2022-01-17 17:07:20|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|5
1642439250000|2022-01-17 17:07:30|4662.94|4662.54|4662.82|4662.42|4662.94|4662.54|4662.82|4662.42|12
1642439260000|2022-01-17 17:07:40|4662.69|4662.29|4662.82|4662.42|4662.82|4662.42|4662.69|4662.29|15
1642439270000|2022-01-17 17:07:50|4662.94|4662.54|4662.94|4662.54|4662.94|4662.54|4662.82|4662.42|7
1642439280000|2022-01-17 17:08:00|4662.82|4662.42|4662.57|4662.17|4662.94|4662.54|4662.57|4662.17|9
1642439290000|2022-01-17 17:08:10|4662.69|4662.29|4662.69|4662.29|4662.82|4662.42|4662.57|4662.17|14
1642439300000|2022-01-17 17:08:20|4662.57|4662.17|4662.57|4662.17|4662.57|4662.17|4662.57|4662.17|3
1642439310000|2022-01-17 17:08:30|4662.69|4662.29|4662.82|4662.42|4662.82|4662.42|4662.69|4662.29|7
1642439320000|2022-01-17 17:08:40|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|7
1642439330000|2022-01-17 17:08:50|4662.94|4662.54|4662.94|4662.54|4662.94|4662.54|4662.94|4662.54|1
1642439340000|2022-01-17 17:09:00|4663.07|4662.67|4662.82|4662.42|4663.07|4662.67|4662.82|4662.42|4
1642439350000|2022-01-17 17:09:10|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|4662.94|4662.54|7
1642439360000|2022-01-17 17:09:20|4662.94|4662.54|4663.07|4662.67|4663.07|4662.67|4662.94|4662.54|4
1642439380000|2022-01-17 17:09:40|4662.94|4662.54|4663.07|4662.67|4663.07|4662.67|4662.94|4662.54|3
1642439400000|2022-01-17 17:10:00|4662.94|4662.54|4662.94|4662.54|4663.07|4662.67|4662.94|4662.54|0
1642439410000|2022-01-17 17:10:10|4662.82|4662.42|4662.94|4662.54|4663.07|4662.67|4662.82|4662.42|3
1642439420000|2022-01-17 17:10:20|4662.82|4662.42|4662.82|4662.42|4662.94|4662.54|4662.69|4662.29|29
1642439430000|2022-01-17 17:10:30|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|5
1642439440000|2022-01-17 17:10:40|4663.19|4662.79|4663.32|4662.92|4663.32|4662.92|4663.19|4662.79|19
1642439450000|2022-01-17 17:10:50|4663.57|4663.17|4663.69|4663.29|4663.69|4663.29|4663.57|4663.17|45
1642439460000|2022-01-17 17:11:00|4663.57|4663.17|4663.82|4663.42|4663.82|4663.42|4663.57|4663.17|20
1642439470000|2022-01-17 17:11:10|4663.57|4663.17|4663.57|4663.17|4663.57|4663.17|4663.57|4663.17|7
1642439480000|2022-01-17 17:11:20|||||||||5
1642439490000|2022-01-17 17:11:30|4663.69|4663.29|4663.57|4663.17|4663.82|4663.42|4663.57|4663.17|7
1642439510000|2022-01-17 17:11:50|4663.69|4663.29|4663.82|4663.42|4663.82|4663.42|4663.69|4663.29|5
1642439520000|2022-01-17 17:12:00|||||||||2
1642439530000|2022-01-17 17:12:10|4663.94|4663.54|4663.82|4663.42|4663.94|4663.54|4663.82|4663.42|17
1642439540000|2022-01-17 17:12:20|4663.57|4663.17|4663.57|4663.17|4663.57|4663.17|4663.57|4663.17|9
1642439570000|2022-01-17 17:12:50|4663.69|4663.29|4663.57|4663.17|4663.69|4663.29|4663.57|4663.17|19
1642439580000|2022-01-17 17:13:00|4663.44|4663.04|4663.32|4662.92|4663.44|4663.04|4663.32|4662.92|50
1642439590000|2022-01-17 17:13:10|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|4662.82|4662.42|35
1642439600000|2022-01-17 17:13:20|4662.94|4662.54|4663.07|4662.67|4663.07|4662.67|4662.94|4662.54|35
1642439610000|2022-01-17 17:13:30|4662.94|4662.54|4662.82|4662.42|4662.94|4662.54|4662.82|4662.42|11
1642439620000|2022-01-17 17:13:40|4662.69|4662.29|4662.82|4662.42|4662.82|4662.42|4662.69|4662.29|24
1642439640000|2022-01-17 17:14:00|4662.94|4662.54|4663.07|4662.67|4663.07|4662.67|4662.82|4662.42|11
1642439650000|2022-01-17 17:14:10|4662.94|4662.54|4662.82|4662.42|4662.94|4662.54|4662.82|4662.42|1
1642439660000|2022-01-17 17:14:20|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|4662.82|4662.42|7
1642439680000|2022-01-17 17:14:40|||||||||2
1642439690000|2022-01-17 17:14:50|||||||||2
1642439700000|2022-01-17 17:15:00|4663.19|4662.79|4663.19|4662.79|4663.32|4662.92|4663.19|4662.79|11
1642439710000|2022-01-17 17:15:10|4663.07|4662.67|4663.19|4662.79|4663.19|4662.79|4663.07|4662.67|0
1642439720000|2022-01-17 17:15:20|4663.32|4662.92|4663.32|4662.92|4663.32|4662.92|4663.19|4662.79|0
1642439740000|2022-01-17 17:15:40|4663.44|4663.04|4663.32|4662.92|4663.57|4663.17|4663.32|4662.92|27
1642439750000|2022-01-17 17:15:50|4663.07|4662.67|4663.07|4662.67|4663.32|4662.92|4663.07|4662.67|8
1642439760000|2022-01-17 17:16:00|4663.19|4662.79|4663.07|4662.67|4663.19|4662.79|4663.07|4662.67|1
1642439770000|2022-01-17 17:16:10|4662.94|4662.54|4662.82|4662.42|4662.94|4662.54|4662.82|4662.42|11
1642439780000|2022-01-17 17:16:20|4662.94|4662.54|4663.19|4662.79|4663.19|4662.79|4662.82|4662.42|13
1642439790000|2022-01-17 17:16:30|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|0
1642439800000|2022-01-17 17:16:40|4663.19|4662.79|4663.32|4662.92|4663.32|4662.92|4663.19|4662.79|1
1642439810000|2022-01-17 17:16:50|4663.44|4663.04|4663.32|4662.92|4663.57|4663.17|4663.32|4662.92|5
1642439820000|2022-01-17 17:17:00|||||||||5
1642439830000|2022-01-17 17:17:10|||||||||1
1642439850000|2022-01-17 17:17:30|||||||||8
1642439860000|2022-01-17 17:17:40|4663.44|4663.04|4663.44|4663.04|4663.44|4663.04|4663.44|4663.04|4
1642439870000|2022-01-17 17:17:50|4663.32|4662.92|4663.57|4663.17|4663.57|4663.17|4663.32|4662.92|5
1642439880000|2022-01-17 17:18:00|4663.69|4663.29|4663.57|4663.17|4663.69|4663.29|4663.57|4663.17|9
1642439890000|2022-01-17 17:18:10|4663.69|4663.29|4663.69|4663.29|4663.69|4663.29|4663.57|4663.17|16
1642439900000|2022-01-17 17:18:20|4663.82|4663.42|4663.82|4663.42|4663.82|4663.42|4663.57|4663.17|11
1642439930000|2022-01-17 17:18:50|4663.57|4663.17|4663.57|4663.17|4663.57|4663.17|4663.57|4663.17|12
1642439950000|2022-01-17 17:19:10|4663.82|4663.42|4663.57|4663.17|4663.82|4663.42|4663.57|4663.17|14
1642439960000|2022-01-17 17:19:20|4663.69|4663.29|4663.69|4663.29|4663.82|4663.42|4663.69|4663.29|19
1642439970000|2022-01-17 17:19:30|4663.57|4663.17|4663.82|4663.42|4663.82|4663.42|4663.57|4663.17|1
1642439980000|2022-01-17 17:19:40|||||||||5
1642440000000|2022-01-17 17:20:00|4663.69|4663.29|4663.82|4663.42|4663.82|4663.42|4663.69|4663.29|7
1642440020000|2022-01-17 17:20:20|||||||||2
1642440030000|2022-01-17 17:20:30|4663.57|4663.17|4663.57|4663.17|4663.82|4663.42|4663.57|4663.17|12
1642440050000|2022-01-17 17:20:50|||||||||1
1642440070000|2022-01-17 17:21:10|||||||||2
1642440080000|2022-01-17 17:21:20|||||||||1
1642440100000|2022-01-17 17:21:40|||||||||3
1642440110000|2022-01-17 17:21:50|||||||||1
1642440120000|2022-01-17 17:22:00|||||||||1
1642440140000|2022-01-17 17:22:20|||||||||1
1642440150000|2022-01-17 17:22:30|4663.82|4663.42|4663.82|4663.42|4663.82|4663.42|4663.82|4663.42|12
1642440160000|2022-01-17 17:22:40|||||||||1
1642440180000|2022-01-17 17:23:00|||||||||8
1642440190000|2022-01-17 17:23:10|4663.57|4663.17|4663.82|4663.42|4663.82|4663.42|4663.57|4663.17|9
1642440200000|2022-01-17 17:23:20|||||||||3
1642440240000|2022-01-17 17:24:00|4663.57|4663.17|4663.57|4663.17|4663.57|4663.17|4663.57|4663.17|25
1642440250000|2022-01-17 17:24:10|4663.82|4663.42|4663.82|4663.42|4663.82|4663.42|4663.82|4663.42|7
1642440260000|2022-01-17 17:24:20|4663.94|4663.54|4663.82|4663.42|4664.07|4663.67|4663.82|4663.42|2
1642440270000|2022-01-17 17:24:30|4664.07|4663.67|4664.07|4663.67|4664.07|4663.67|4664.07|4663.67|3
1642440280000|2022-01-17 17:24:40|4664.32|4663.92|4664.32|4663.92|4664.32|4663.92|4664.32|4663.92|11
1642440290000|2022-01-17 17:24:50|4664.44|4664.04|4664.57|4664.17|4664.57|4664.17|4664.32|4663.92|28
1642440300000|2022-01-17 17:25:00|4664.44|4664.04|4664.32|4663.92|4664.57|4664.17|4664.32|4663.92|41
1642440310000|2022-01-17 17:25:10|||||||||3
1642440320000|2022-01-17 17:25:20|||||||||3
1642440330000|2022-01-17 17:25:30|||||||||2
1642440340000|2022-01-17 17:25:40|4664.19|4663.79|4664.32|4663.92|4664.32|4663.92|4664.19|4663.79|17
1642440350000|2022-01-17 17:25:50|||||||||8
1642440360000|2022-01-17 17:26:00|||||||||2
1642440370000|2022-01-17 17:26:10|4664.57|4664.17|4664.32|4663.92|4664.57|4664.17|4664.32|4663.92|11
1642440380000|2022-01-17 17:26:20|4664.44|4664.04|4664.32|4663.92|4664.44|4664.04|4664.32|4663.92|1
1642440400000|2022-01-17 17:26:40|4664.44|4664.04|4664.32|4663.92|4664.57|4664.17|4664.32|4663.92|74
1642440410000|2022-01-17 17:26:50|4664.57|4664.17|4664.32|4663.92|4664.57|4664.17|4664.32|4663.92|23
1642440420000|2022-01-17 17:27:00|||||||||2
1642440430000|2022-01-17 17:27:10|4664.07|4663.67|4664.07|4663.67|4664.19|4663.79|4664.07|4663.67|21
1642440460000|2022-01-17 17:27:40|4664.19|4663.79|4664.07|4663.67|4664.19|4663.79|4664.07|4663.67|12
1642440470000|2022-01-17 17:27:50|4664.19|4663.79|4664.32|4663.92|4664.32|4663.92|4664.19|4663.79|9
1642440490000|2022-01-17 17:28:10|4664.44|4664.04|4664.57|4664.17|4664.57|4664.17|4664.44|4664.04|22
1642440500000|2022-01-17 17:28:20|||||||||1
1642440510000|2022-01-17 17:28:30|||||||||7
1642440520000|2022-01-17 17:28:40|4664.69|4664.29|4664.82|4664.42|4664.82|4664.42|4664.69|4664.29|29
1642440530000|2022-01-17 17:28:50|4664.57|4664.17|4664.32|4663.92|4664.57|4664.17|4664.32|4663.92|24
1642440540000|2022-01-17 17:29:00|4664.19|4663.79|4663.32|4662.92|4664.19|4663.79|4663.07|4662.67|51
1642440550000|2022-01-17 17:29:10|4663.07|4662.67|4662.82|4662.42|4663.07|4662.67|4662.82|4662.42|77
1642440560000|2022-01-17 17:29:20|4662.69|4662.29|4662.32|4661.92|4662.82|4662.42|4662.19|4661.79|74
1642440570000|2022-01-17 17:29:30|4662.07|4661.67|4661.19|4660.79|4662.07|4661.67|4661.19|4660.79|174
1642440580000|2022-01-17 17:29:40|4661.32|4660.92|4661.82|4661.42|4661.82|4661.42|4661.32|4660.92|42
1642440590000|2022-01-17 17:29:50|4662.19|4661.79|4662.19|4661.79|4662.44|4662.04|4662.19|4661.79|92
1642440600000|2022-01-17 17:30:00|4662.07|4661.67|4661.32|4660.92|4662.07|4661.67|4661.07|4660.67|110
1642440610000|2022-01-17 17:30:10|4661.57|4661.17|4661.57|4661.17|4661.57|4661.17|4661.44|4661.04|20
1642440620000|2022-01-17 17:30:20|4661.44|4661.04|4661.32|4660.92|4661.57|4661.17|4661.19|4660.79|26
1642440630000|2022-01-17 17:30:30|4661.19|4660.79|4660.94|4660.54|4661.32|4660.92|4660.94|4660.54|15
1642440640000|2022-01-17 17:30:40|4661.07|4660.67|4661.07|4660.67|4661.32|4660.92|4660.94|4660.54|25
1642440650000|2022-01-17 17:30:50|4661.19|4660.79|4661.57|4661.17|4661.57|4661.17|4661.19|4660.79|51
1642440660000|2022-01-17 17:31:00|4661.44|4661.04|4661.82|4661.42|4661.82|4661.42|4661.44|4661.04|4
1642440670000|2022-01-17 17:31:10|||||||||19
1642440680000|2022-01-17 17:31:20|4662.07|4661.67|4662.32|4661.92|4662.32|4661.92|4662.07|4661.67|33
1642440690000|2022-01-17 17:31:30|4662.57|4662.17|4662.32|4661.92|4662.57|4662.17|4662.32|4661.92|22
1642440700000|2022-01-17 17:31:40|4662.19|4661.79|4662.32|4661.92|4662.32|4661.92|4662.19|4661.79|4
1642440710000|2022-01-17 17:31:50|4662.19|4661.79|4662.32|4661.92|4662.32|4661.92|4662.19|4661.79|3
1642440720000|2022-01-17 17:32:00|4662.19|4661.79|4662.19|4661.79|4662.19|4661.79|4662.07|4661.67|5
1642440730000|2022-01-17 17:32:10|4662.07|4661.67|4662.07|4661.67|4662.32|4661.92|4661.94|4661.54|23
1642440740000|2022-01-17 17:32:20|4662.32|4661.92|4662.32|4661.92|4662.32|4661.92|4662.32|4661.92|6
1642440750000|2022-01-17 17:32:30|4662.19|4661.79|4662.57|4662.17|4662.57|4662.17|4662.19|4661.79|14
1642440760000|2022-01-17 17:32:40|4662.82|4662.42|4663.07|4662.67|4663.07|4662.67|4662.82|4662.42|24
1642440770000|2022-01-17 17:32:50|4662.94|4662.54|4663.07|4662.67|4663.07|4662.67|4662.94|4662.54|25
1642440780000|2022-01-17 17:33:00|4662.82|4662.42|4662.82|4662.42|4662.82|4662.42|4662.57|4662.17|30
1642440790000|2022-01-17 17:33:10|4663.07|4662.67|4663.07|4662.67|4663.19|4662.79|4663.07|4662.67|15
1642440800000|2022-01-17 17:33:20|4662.69|4662.29|4662.32|4661.92|4662.69|4662.29|4662.32|4661.92|41
1642440810000|2022-01-17 17:33:30|4662.44|4662.04|4662.44|4662.04|4662.57|4662.17|4662.44|4662.04|4
1642440820000|2022-01-17 17:33:40|4662.57|4662.17|4662.32|4661.92|4662.57|4662.17|4662.32|4661.92|3
1642440830000|2022-01-17 17:33:50|4662.57|4662.17|4662.57|4662.17|4662.57|4662.17|4662.57|4662.17|16
1642440840000|2022-01-17 17:34:00|4662.69|4662.29|4662.69|4662.29|4662.82|4662.42|4662.69|4662.29|2
1642440850000|2022-01-17 17:34:10|4662.57|4662.17|4662.44|4662.04|4662.57|4662.17|4662.32|4661.92|29
1642440860000|2022-01-17 17:34:20|4662.32|4661.92|4662.57|4662.17|4662.57|4662.17|4662.32|4661.92|0
1642440870000|2022-01-17 17:34:30|||||||||7
1642440880000|2022-01-17 17:34:40|4662.69|4662.29|4662.82|4662.42|4662.82|4662.42|4662.69|4662.29|3
1642440890000|2022-01-17 17:34:50|||||||||1
1642440900000|2022-01-17 17:35:00|||||||||3
1642440910000|2022-01-17 17:35:10|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|4662.94|4662.54|9
1642440920000|2022-01-17 17:35:20|4662.82|4662.42|4662.82|4662.42|4662.82|4662.42|4662.82|4662.42|4
1642440930000|2022-01-17 17:35:30|4663.07|4662.67|4662.94|4662.54|4663.07|4662.67|4662.94|4662.54|19
1642440940000|2022-01-17 17:35:40|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|0
1642440950000|2022-01-17 17:35:50|||||||||1
1642440970000|2022-01-17 17:36:10|4663.19|4662.79|4663.19|4662.79|4663.32|4662.92|4663.07|4662.67|14
1642440980000|2022-01-17 17:36:20|4663.07|4662.67|4663.32|4662.92|4663.32|4662.92|4663.07|4662.67|2
1642441000000|2022-01-17 17:36:40|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|4663.07|4662.67|5
1642441010000|2022-01-17 17:36:50|4663.19|4662.79|4663.07|4662.67|4663.32|4662.92|4663.07|4662.67|8
1642441020000|2022-01-17 17:37:00|4663.19|4662.79|4663.32|4662.92|4663.32|4662.92|4663.19|4662.79|1
1642441030000|2022-01-17 17:37:10|4663.57|4663.17|4663.69|4663.29|4663.82|4663.42|4663.57|4663.17|41
1642441040000|2022-01-17 17:37:20|4663.57|4663.17|4663.44|4663.04|4663.57|4663.17|4663.32|4662.92|4
1642441050000|2022-01-17 17:37:30|4663.57|4663.17|4663.82|4663.42|4663.82|4663.42|4663.57|4663.17|12
1642441060000|2022-01-17 17:37:40|||||||||2
1642441070000|2022-01-17 17:37:50|4664.07|4663.67|4663.82|4663.42|4664.07|4663.67|4663.82|4663.42|23
1642441080000|2022-01-17 17:38:00|4663.94|4663.54|4663.94|4663.54|4664.32|4663.92|4663.82|4663.42|17
1642441090000|2022-01-17 17:38:10|4663.82|4663.42|4664.07|4663.67|4664.07|4663.67|4663.82|4663.42|1
1642441100000|2022-01-17 17:38:20|4663.94|4663.54|4664.07|4663.67|4664.07|4663.67|4663.94|4663.54|6
1642441110000|2022-01-17 17:38:30|4663.94|4663.54|4663.94|4663.54|4663.94|4663.54|4663.82|4663.42|5
1642441120000|2022-01-17 17:38:40|4664.07|4663.67|4663.94|4663.54|4664.07|4663.67|4663.94|4663.54|15
1642441130000|2022-01-17 17:38:50|4663.82|4663.42|4663.82|4663.42|4664.07|4663.67|4663.82|4663.42|5
1642441140000|2022-01-17 17:39:00|||||||||5
1642441150000|2022-01-17 17:39:10|4663.69|4663.29|4663.57|4663.17|4663.69|4663.29|4663.57|4663.17|9
1642441160000|2022-01-17 17:39:20|4663.44|4663.04|4663.32|4662.92|4663.44|4663.04|4663.32|4662.92|8
1642441170000|2022-01-17 17:39:30|4663.19|4662.79|4663.07|4662.67|4663.19|4662.79|4663.07|4662.67|4
1642441180000|2022-01-17 17:39:40|4662.82|4662.42|4662.57|4662.17|4662.94|4662.54|4662.57|4662.17|28
1642441190000|2022-01-17 17:39:50|4662.69|4662.29|4662.57|4662.17|4662.69|4662.29|4662.57|4662.17|17
1642441200000|2022-01-17 17:40:00|4662.61|4662.21|4662.86|4662.46|4663.11|4662.71|4662.61|4662.21|21
1642441210000|2022-01-17 17:40:10|4663.11|4662.71|4663.36|4662.96|4663.36|4662.96|4663.11|4662.71|12
1642441220000|2022-01-17 17:40:20|4663.23|4662.83|4663.23|4662.83|4663.36|4662.96|4663.11|4662.71|4
1642441230000|2022-01-17 17:40:30|4663.11|4662.71|4663.11|4662.71|4663.23|4662.83|4663.11|4662.71|9
1642441240000|2022-01-17 17:40:40|4663.36|4662.96|4663.11|4662.71|4663.36|4662.96|4663.11|4662.71|14
1642441250000|2022-01-17 17:40:50|4663.23|4662.83|4663.23|4662.83|4663.36|4662.96|4663.23|4662.83|13
1642441260000|2022-01-17 17:41:00|4663.36|4662.96|4663.36|4662.96|4663.36|4662.96|4663.36|4662.96|10
1642441270000|2022-01-17 17:41:10|4663.11|4662.71|4663.11|4662.71|4663.36|4662.96|4663.11|4662.71|21
1642441280000|2022-01-17 17:41:20|4663.23|4662.83|4663.11|4662.71|4663.36|4662.96|4663.11|4662.71|2
1642441290000|2022-01-17 17:41:30|4663.23|4662.83|4663.11|4662.71|4663.23|4662.83|4663.11|4662.71|0
1642441300000|2022-01-17 17:41:40|||||||||12
1642441310000|2022-01-17 17:41:50|||||||||3
1642441320000|2022-01-17 17:42:00|4662.98|4662.58|4662.86|4662.46|4662.98|4662.58|4662.86|4662.46|10
1642441330000|2022-01-17 17:42:10|4662.98|4662.58|4662.86|4662.46|4662.98|4662.58|4662.86|4662.46|2
1642441340000|2022-01-17 17:42:20|4662.98|4662.58|4662.98|4662.58|4662.98|4662.58|4662.98|4662.58|5
1642441350000|2022-01-17 17:42:30|4662.86|4662.46|4662.61|4662.21|4662.86|4662.46|4662.11|4661.71|103
1642441360000|2022-01-17 17:42:40|||||||||1
1642441370000|2022-01-17 17:42:50|4662.48|4662.08|4662.48|4662.08|4662.61|4662.21|4662.48|4662.08|2
1642441380000|2022-01-17 17:43:00|4662.61|4662.21|4662.61|4662.21|4662.61|4662.21|4662.36|4661.96|3
1642441390000|2022-01-17 17:43:10|||||||||2
1642441410000|2022-01-17 17:43:30|4662.48|4662.08|4662.61|4662.21|4662.61|4662.21|4662.48|4662.08|8
1642441420000|2022-01-17 17:43:40|4662.48|4662.08|4662.36|4661.96|4662.48|4662.08|4662.36|4661.96|1
1642441430000|2022-01-17 17:43:50|4662.23|4661.83|4662.36|4661.96|4662.36|4661.96|4662.23|4661.83|15
1642441440000|2022-01-17 17:44:00|4662.23|4661.83|4662.36|4661.96|4662.36|4661.96|4662.11|4661.71|6
1642441450000|2022-01-17 17:44:10|||||||||1
1642441460000|2022-01-17 17:44:20|4662.61|4662.21|4662.36|4661.96|4662.61|4662.21|4662.23|4661.83|22
1642441480000|2022-01-17 17:44:40|4662.11|4661.71|4662.11|4661.71|4662.11|4661.71|4662.11|4661.71|14
1642441490000|2022-01-17 17:44:50|4662.36|4661.96|4662.36|4661.96|4662.36|4661.96|4662.11|4661.71|32
1642441500000|2022-01-17 17:45:00|4662.23|4661.83|4662.36|4661.96|4662.36|4661.96|4662.11|4661.71|32
1642441510000|2022-01-17 17:45:10|4662.23|4661.83|4661.61|4661.21|4662.36|4661.96|4661.61|4661.21|67
1642441520000|2022-01-17 17:45:20|4661.73|4661.33|4661.86|4661.46|4661.86|4661.46|4661.73|4661.33|8
1642441530000|2022-01-17 17:45:30|4661.98|4661.58|4662.36|4661.96|4662.36|4661.96|4661.98|4661.58|74
1642441540000|2022-01-17 17:45:40|4662.23|4661.83|4662.36|4661.96|4662.36|4661.96|4662.11|4661.71|5
1642441550000|2022-01-17 17:45:50|4662.48|4662.08|4662.48|4662.08|4662.61|4662.21|4662.36|4661.96|8
1642441560000|2022-01-17 17:46:00|4662.61|4662.21|4662.48|4662.08|4662.61|4662.21|4662.48|4662.08|0
1642441570000|2022-01-17 17:46:10|4662.36|4661.96|4662.86|4662.46|4662.86|4662.46|4662.36|4661.96|14
1642441580000|2022-01-17 17:46:20|4662.61|4662.21|4662.86|4662.46|4662.86|4662.46|4662.61|4662.21|15
1642441590000|2022-01-17 17:46:30|4662.73|4662.33|4662.73|4662.33|4662.86|4662.46|4662.61|4662.21|11
1642441600000|2022-01-17 17:46:40|4662.86|4662.46|4662.61|4662.21|4662.86|4662.46|4662.61|4662.21|6
1642441610000|2022-01-17 17:46:50|4662.73|4662.33|4662.61|4662.21|4662.73|4662.33|4662.61|4662.21|13
1642441620000|2022-01-17 17:47:00|4662.36|4661.96|4662.61|4662.21|4662.61|4662.21|4662.36|4661.96|3
1642441630000|2022-01-17 17:47:10|||||||||6
1642441640000|2022-01-17 17:47:20|4662.48|4662.08|4662.48|4662.08|4662.48|4662.08|4662.48|4662.08|1
1642441650000|2022-01-17 17:47:30|4662.36|4661.96|4662.48|4662.08|4662.48|4662.08|4662.36|4661.96|10
1642441660000|2022-01-17 17:47:40|4662.61|4662.21|4662.36|4661.96|4662.61|4662.21|4662.36|4661.96|4
1642441670000|2022-01-17 17:47:50|4662.11|4661.71|4662.11|4661.71|4662.11|4661.71|4662.11|4661.71|20
1642441680000|2022-01-17 17:48:00|4661.86|4661.46|4661.86|4661.46|4661.86|4661.46|4661.86|4661.46|26
1642441690000|2022-01-17 17:48:10|4661.73|4661.33|4661.61|4661.21|4661.86|4661.46|4661.61|4661.21|28
1642441700000|2022-01-17 17:48:20|4661.48|4661.08|4661.61|4661.21|4661.61|4661.21|4661.36|4660.96|51
1642441710000|2022-01-17 17:48:30|4661.48|4661.08|4661.61|4661.21|4661.61|4661.21|4661.23|4660.83|22
1642441720000|2022-01-17 17:48:40|4661.48|4661.08|4661.48|4661.08|4661.61|4661.21|4661.48|4661.08|5
1642441730000|2022-01-17 17:48:50|||||||||2
1642441740000|2022-01-17 17:49:00|4661.61|4661.21|4661.61|4661.21|4661.61|4661.21|4661.36|4660.96|12
1642441750000|2022-01-17 17:49:10|4661.36|4660.96|4661.61|4661.21|4661.61|4661.21|4661.36|4660.96|5
1642441760000|2022-01-17 17:49:20|4661.48|4661.08|4661.36|4660.96|4661.61|4661.21|4661.36|4660.96|5
1642441770000|2022-01-17 17:49:30|4661.61|4661.21|4661.61|4661.21|4661.61|4661.21|4661.61|4661.21|6
1642441790000|2022-01-17 17:49:50|||||||||10
1642441800000|2022-01-17 17:50:00|4661.73|4661.33|4661.61|4661.21|4661.73|4661.33|4661.36|4660.96|22
1642441810000|2022-01-17 17:50:10|4661.48|4661.08|4661.61|4661.21|4661.61|4661.21|4661.48|4661.08|2
1642441820000|2022-01-17 17:50:20|||||||||3
1642441830000|2022-01-17 17:50:30|4661.48|4661.08|4661.36|4660.96|4661.48|4661.08|4661.36|4660.96|17
1642441840000|2022-01-17 17:50:40|4661.11|4660.71|4661.36|4660.96|4661.36|4660.96|4661.11|4660.71|26
1642441850000|2022-01-17 17:50:50|4661.11|4660.71|4661.11|4660.71|4661.11|4660.71|4661.11|4660.71|7
1642441860000|2022-01-17 17:51:00|4661.36|4660.96|4661.23|4660.83|4661.36|4660.96|4661.23|4660.83|10
1642441870000|2022-01-17 17:51:10|4661.11|4660.71|4660.86|4660.46|4661.11|4660.71|4660.86|4660.46|23
1642441880000|2022-01-17 17:51:20|4660.61|4660.21|4660.73|4660.33|4660.73|4660.33|4660.61|4660.21|51
1642441890000|2022-01-17 17:51:30|4660.61|4660.21|4660.73|4660.33|4660.86|4660.46|4660.61|4660.21|15
1642441900000|2022-01-17 17:51:40|4660.86|4660.46|4660.61|4660.21|4660.86|4660.46|4660.61|4660.21|6
1642441910000|2022-01-17 17:51:50|4660.73|4660.33|4660.73|4660.33|4660.73|4660.33|4660.73|4660.33|11
1642441920000|2022-01-17 17:52:00|4660.86|4660.46|4661.11|4660.71|4661.11|4660.71|4660.61|4660.21|45
1642441930000|2022-01-17 17:52:10|4661.36|4660.96|4661.61|4661.21|4661.73|4661.33|4661.36|4660.96|35
1642441940000|2022-01-17 17:52:20|4661.73|4661.33|4661.61|4661.21|4661.86|4661.46|4661.61|4661.21|5
1642441950000|2022-01-17 17:52:30|4661.48|4661.08|4661.36|4660.96|4661.48|4661.08|4661.36|4660.96|5
1642441960000|2022-01-17 17:52:40|4661.48|4661.08|4661.23|4660.83|4661.48|4661.08|4661.11|4660.71|10
1642441970000|2022-01-17 17:52:50|4661.36|4660.96|4661.36|4660.96|4661.36|4660.96|4661.36|4660.96|2
1642441980000|2022-01-17 17:53:00|4661.23|4660.83|4661.48|4661.08|4661.48|4661.08|4660.86|4660.46|30
1642441990000|2022-01-17 17:53:10|4661.36|4660.96|4661.61|4661.21|4661.61|4661.21|4661.36|4660.96|3
1642442000000|2022-01-17 17:53:20|4661.48|4661.08|4661.11|4660.71|4661.61|4661.21|4661.11|4660.71|23
1642442020000|2022-01-17 17:53:40|4661.36|4660.96|4661.23|4660.83|4661.36|4660.96|4661.23|4660.83|58
1642442030000|2022-01-17 17:53:50|4661.36|4660.96|4661.11|4660.71|4661.36|4660.96|4660.98|4660.58|60
1642442040000|2022-01-17 17:54:00|4660.98|4660.58|4660.86|4660.46|4661.11|4660.71|4660.86|4660.46|13
1642442050000|2022-01-17 17:54:10|4660.98|4660.58|4661.11|4660.71|4661.11|4660.71|4660.98|4660.58|15
1642442060000|2022-01-17 17:54:20|4660.98|4660.58|4661.11|4660.71|4661.11|4660.71|4660.86|4660.46|5
1642442070000|2022-01-17 17:54:30|4660.98|4660.58|4661.11|4660.71|4661.11|4660.71|4660.98|4660.58|3
1642442080000|2022-01-17 17:54:40|4661.23|4660.83|4661.23|4660.83|4661.23|4660.83|4661.23|4660.83|12
1642442090000|2022-01-17 17:54:50|4661.36|4660.96|4661.36|4660.96|4661.36|4660.96|4661.36|4660.96|0
1642442100000|2022-01-17 17:55:00|4661.61|4661.21|4661.61|4661.21|4661.61|4661.21|4661.61|4661.21|17
1642442110000|2022-01-17 17:55:10|4661.86|4661.46|4662.23|4661.83|4662.23|4661.83|4661.86|4661.46|27
1642442120000|2022-01-17 17:55:20|4662.36|4661.96|4661.86|4661.46|4662.36|4661.96|4661.86|4661.46|26
1642442130000|2022-01-17 17:55:30|4661.98|4661.58|4661.86|4661.46|4661.98|4661.58|4661.86|4661.46|14
1642442140000|2022-01-17 17:55:40|4661.73|4661.33|4661.86|4661.46|4661.86|4661.46|4661.73|4661.33|3
1642442150000|2022-01-17 17:55:50|4661.98|4661.58|4661.98|4661.58|4662.11|4661.71|4661.86|4661.46|12
1642442160000|2022-01-17 17:56:00|4662.11|4661.71|4662.11|4661.71|4662.11|4661.71|4662.11|4661.71|0
1642442170000|2022-01-17 17:56:10|||||||||4
1642442180000|2022-01-17 17:56:20|4662.36|4661.96|4662.36|4661.96|4662.36|4661.96|4662.36|4661.96|8
1642442190000|2022-01-17 17:56:30|4662.11|4661.71|4662.11|4661.71|4662.11|4661.71|4662.11|4661.71|9
1642442200000|2022-01-17 17:56:40|4661.98|4661.58|4661.86|4661.46|4661.98|4661.58|4661.86|4661.46|9
1642442210000|2022-01-17 17:56:50|4661.98|4661.58|4661.98|4661.58|4661.98|4661.58|4661.98|4661.58|2
1642442220000|2022-01-17 17:57:00|4662.11|4661.71|4661.98|4661.58|4662.11|4661.71|4661.86|4661.46|4
1642442230000|2022-01-17 17:57:10|4661.86|4661.46|4661.86|4661.46|4661.86|4661.46|4661.86|4661.46|7
1642442240000|2022-01-17 17:57:20|4661.73|4661.33|4661.61|4661.21|4661.86|4661.46|4661.61|4661.21|56
1642442250000|2022-01-17 17:57:30|||||||||3
1642442280000|2022-01-17 17:58:00|4661.86|4661.46|4661.73|4661.33|4662.11|4661.71|4661.73|4661.33|53
1642442290000|2022-01-17 17:58:10|4661.86|4661.46|4661.86|4661.46|4661.86|4661.46|4661.86|4661.46|8
1642442300000|2022-01-17 17:58:20|||||||||21
1642442310000|2022-01-17 17:58:30|||||||||6
1642442320000|2022-01-17 17:58:40|||||||||3
1642442340000|2022-01-17 17:59:00|4662.11|4661.71|4662.61|4662.21|4662.61|4662.21|4662.11|4661.71|119
1642442350000|2022-01-17 17:59:10|4662.86|4662.46|4663.11|4662.71|4663.11|4662.71|4662.61|4662.21|27
1642442360000|2022-01-17 17:59:20|4662.98|4662.58|4663.11|4662.71|4663.11|4662.71|4662.61|4662.21|38
1642442370000|2022-01-17 17:59:30|4662.98|4662.58|4663.73|4663.33|4663.73|4663.33|4662.98|4662.58|45
1642442380000|2022-01-17 17:59:40|4663.86|4663.46|4663.86|4663.46|4663.86|4663.46|4662.98|4662.58|114
1642442390000|2022-01-17 17:59:50|4663.36|4662.96|4663.11|4662.71|4663.36|4662.96|4662.61|4662.21|64
1642442400000|2022-01-17 18:00:00|4664.24|4662.74|4664.21|4662.71|4664.24|4662.74|4664.21|4662.71|1
1642442410000|2022-01-17 18:00:10|4664.23|4662.73|4664.23|4662.73|4664.23|4662.73|4664.23|4662.73|0
1642442420000|2022-01-17 18:00:20|4664.22|4662.72|4664.23|4662.73|4664.23|4662.73|4664.22|4662.72|0
1642442430000|2022-01-17 18:00:30|4664.22|4662.72|4664.23|4662.73|4664.23|4662.73|4664.22|4662.72|0
1642442450000|2022-01-17 18:00:50|4664.22|4662.72|4664.23|4662.73|4664.23|4662.73|4664.22|4662.72|0
1642442460000|2022-01-17 18:01:00|4664.22|4662.72|4664.23|4662.73|4664.23|4662.73|4664.22|4662.72|0
1642442490000|2022-01-17 18:01:30|4664.22|4662.72|4664.23|4662.73|4664.23|4662.73|4664.21|4662.71|0
1642442510000|2022-01-17 18:01:50|4664.22|4662.72|4664.23|4662.73|4664.23|4662.73|4664.22|4662.72|0
1642442530000|2022-01-17 18:02:10|4664.22|4662.72|4663.72|4662.22|4664.22|4662.72|4663.72|4662.22|0
1642442540000|2022-01-17 18:02:20|4663.98|4662.48|4663.98|4662.48|4663.98|4662.48|4663.85|4662.35|0
1642442550000|2022-01-17 18:02:30|4663.96|4662.46|4663.98|4662.48|4663.98|4662.48|4663.96|4662.46|0
1642442570000|2022-01-17 18:02:50|4663.96|4662.46|4663.98|4662.48|4663.98|4662.48|4663.96|4662.46|0
1642442590000|2022-01-17 18:03:10|4663.96|4662.46|4663.98|4662.48|4663.98|4662.48|4663.96|4662.46|0
1642442600000|2022-01-17 18:03:20|4664.23|4662.73|4664.23|4662.73|4664.23|4662.73|4664.23|4662.73|0
1642442610000|2022-01-17 18:03:30|4664.22|4662.72|4664.23|4662.73|4664.23|4662.73|4664.22|4662.72|0
1642442630000|2022-01-17 18:03:50|4664.22|4662.72|4664.23|4662.73|4664.23|4662.73|4664.22|4662.72|0
1642442700000|2022-01-17 18:05:00|4664.49|4662.99|4664.36|4662.86|4664.62|4663.12|4664.36|4662.86|0
1642442710000|2022-01-17 18:05:10|4664.23|4662.73|4664.23|4662.73|4664.36|4662.86|4664.23|4662.73|0
1642442720000|2022-01-17 18:05:20|4664.22|4662.72|4664.36|4662.86|4664.36|4662.86|4664.22|4662.72|0
1642442730000|2022-01-17 18:05:30|4664.23|4662.73|4664.23|4662.73|4664.23|4662.73|4664.23|4662.73|0
1642442760000|2022-01-17 18:06:00|4664.22|4662.72|4664.23|4662.73|4664.23|4662.73|4664.22|4662.72|0
1642442770000|2022-01-17 18:06:10|4664.49|4662.99|4664.49|4662.99|4664.49|4662.99|4664.49|4662.99|0
1642442790000|2022-01-17 18:06:30|4664.36|4662.86|4664.23|4662.73|4664.36|4662.86|4664.23|4662.73|0
1642442800000|2022-01-17 18:06:40|4664.22|4662.72|4664.36|4662.86|4664.36|4662.86|4664.22|4662.72|0
1642442810000|2022-01-17 18:06:50|4664.49|4662.99|4664.49|4662.99|4664.49|4662.99|4664.49|4662.99|0
1642442820000|2022-01-17 18:07:00|4664.48|4662.98|4664.49|4662.99|4664.49|4662.99|4664.48|4662.98|0
1642442840000|2022-01-17 18:07:20|4664.48|4662.98|4664.49|4662.99|4664.49|4662.99|4664.48|4662.98|0
1642442850000|2022-01-17 18:07:30|4664.62|4663.12|4664.62|4663.12|4664.62|4663.12|4664.62|4663.12|0
1642442860000|2022-01-17 18:07:40|4664.75|4663.25|4664.75|4663.25|4664.75|4663.25|4664.75|4663.25|0
1642442870000|2022-01-17 18:07:50|4664.88|4663.38|4664.88|4663.38|4665.01|4663.51|4664.88|4663.38|0
1642442890000|2022-01-17 18:08:10|4664.75|4663.25|4664.88|4663.38|4664.88|4663.38|4664.75|4663.25|0
1642442910000|2022-01-17 18:08:30|4664.75|4663.25|4664.88|4663.38|4664.88|4663.38|4664.75|4663.25|0
1642442940000|2022-01-17 18:09:00|4665.01|4663.51|4664.88|4663.38|4665.01|4663.51|4664.88|4663.38|0
1642442960000|2022-01-17 18:09:20|4665.01|4663.51|4665.01|4663.51|4665.01|4663.51|4665.01|4663.51|0
1642442970000|2022-01-17 18:09:30|4664.88|4663.38|4664.88|4663.38|4664.88|4663.38|4664.88|4663.38|0
1642443010000|2022-01-17 18:10:10|4664.75|4663.25|4664.88|4663.38|4664.88|4663.38|4664.75|4663.25|0
1642443100000|2022-01-17 18:11:40|4664.62|4663.12|4664.62|4663.12|4664.62|4663.12|4664.62|4663.12|0
1642443130000|2022-01-17 18:12:10|4664.75|4663.25|4664.62|4663.12|4664.75|4663.25|4664.62|4663.12|0
1642443160000|2022-01-17 18:12:40|4664.23|4662.73|4664.23|4662.73|4664.23|4662.73|4664.23|4662.73|0
1642443170000|2022-01-17 18:12:50|4664.36|4662.86|4664.36|4662.86|4664.36|4662.86|4664.36|4662.86|0
1642443180000|2022-01-17 18:13:00|4664.49|4662.99|4664.49|4662.99|4664.49|4662.99|4664.49|4662.99|0
1642443190000|2022-01-17 18:13:10|4664.36|4662.86|4664.49|4662.99|4664.49|4662.99|4664.36|4662.86|0
1642443200000|2022-01-17 18:13:20|4664.23|4662.73|4664.23|4662.73|4664.23|4662.73|4664.23|4662.73|0
1642443240000|2022-01-17 18:14:00|4664.36|4662.86|4664.49|4662.99|4664.49|4662.99|4664.36|4662.86|0
1642443290000|2022-01-17 18:14:50|4664.36|4662.86|4664.36|4662.86|4664.36|4662.86|4664.23|4662.73|0
1642443300000|2022-01-17 18:15:00|4664.23|4662.73|4664.23|4662.73|4664.23|4662.73|4664.23|4662.73|0
1642443320000|2022-01-17 18:15:20|4664.11|4662.61|4664.11|4662.61|4664.11|4662.61|4664.11|4662.61|0
1642443330000|2022-01-17 18:15:30|4664.23|4662.73|4664.23|4662.73|4664.23|4662.73|4664.11|4662.61|0
1642443340000|2022-01-17 18:15:40|4664.11|4662.61|4663.98|4662.48|4664.11|4662.61|4663.98|4662.48|0
1642443350000|2022-01-17 18:15:50|4664.11|4662.61|4664.23|4662.73|4664.23|4662.73|4664.11|4662.61|0
1642443380000|2022-01-17 18:16:20|4663.85|4662.35|4664.11|4662.61|4664.11|4662.61|4663.72|4662.22|0
1642443390000|2022-01-17 18:16:30|4663.98|4662.48|4663.98|4662.48|4663.98|4662.48|4663.98|4662.48|0
1642443460000|2022-01-17 18:17:40|4663.85|4662.35|4663.85|4662.35|4663.85|4662.35|4663.85|4662.35|0
1642443480000|2022-01-17 18:18:00|4663.98|4662.48|4663.98|4662.48|4663.98|4662.48|4663.98|4662.48|0
1642443660000|2022-01-17 18:21:00|4663.85|4662.35|4663.85|4662.35|4663.85|4662.35|4663.85|4662.35|0
1642443740000|2022-01-17 18:22:20|4663.59|4662.09|4663.59|4662.09|4663.59|4662.09|4663.59|4662.09|0
1642443780000|2022-01-17 18:23:00|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|0
1642443900000|2022-01-17 18:25:00|4663.85|4662.35|4663.85|4662.35|4663.85|4662.35|4663.85|4662.35|0
1642443930000|2022-01-17 18:25:30|4663.72|4662.22|4663.72|4662.22|4663.72|4662.22|4663.72|4662.22|0
1642444190000|2022-01-17 18:29:50|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|0
1642444200000|2022-01-17 18:30:00|4663.2|4661.7|4663.2|4661.7|4663.2|4661.7|4663.2|4661.7|0
1642444210000|2022-01-17 18:30:10|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|0
1642444240000|2022-01-17 18:30:40|4663.59|4662.09|4663.59|4662.09|4663.59|4662.09|4663.59|4662.09|0
1642444250000|2022-01-17 18:30:50|4663.72|4662.22|4663.46|4661.96|4663.72|4662.22|4663.46|4661.96|0
1642444310000|2022-01-17 18:31:50|4663.42|4661.92|4663.35|4661.85|4663.42|4661.92|4663.13|4661.63|0
1642444320000|2022-01-17 18:32:00|4663.22|4661.72|4663.22|4661.72|4663.22|4661.72|4663.22|4661.72|0
1642444330000|2022-01-17 18:32:10|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|0
1642444570000|2022-01-17 18:36:10|4663.61|4662.11|4663.61|4662.11|4663.61|4662.11|4663.61|4662.11|0
1642444630000|2022-01-17 18:37:10|4663.48|4661.98|4663.48|4661.98|4663.48|4661.98|4663.48|4661.98|0
1642444750000|2022-01-17 18:39:10|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|0
1642444950000|2022-01-17 18:42:30|4663.61|4662.11|4663.61|4662.11|4663.61|4662.11|4663.61|4662.11|0
1642444970000|2022-01-17 18:42:50|4664.13|4662.63|4664.13|4662.63|4664.13|4662.63|4664.13|4662.63|0
1642445010000|2022-01-17 18:43:30|4664|4662.5|4664.13|4662.63|4664.13|4662.63|4664|4662.5|0
1642445020000|2022-01-17 18:43:40|4664|4662.5|4664.13|4662.63|4664.13|4662.63|4664|4662.5|0
1642445040000|2022-01-17 18:44:00|4664|4662.5|4664|4662.5|4664|4662.5|4664|4662.5|0
1642445060000|2022-01-17 18:44:20|4664.13|4662.63|4664.13|4662.63|4664.13|4662.63|4664.13|4662.63|0
1642445090000|2022-01-17 18:44:50|4663.87|4662.37|4663.87|4662.37|4663.87|4662.37|4663.87|4662.37|0
1642445100000|2022-01-17 18:45:00|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|0
1642445320000|2022-01-17 18:48:40|4663.22|4661.72|4663.22|4661.72|4663.22|4661.72|4663.22|4661.72|0
1642445340000|2022-01-17 18:49:00|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|0
1642445400000|2022-01-17 18:50:00|4663.22|4661.72|4663.35|4661.85|4663.35|4661.85|4663.22|4661.72|0
1642445410000|2022-01-17 18:50:10|4663.09|4661.59|4663.09|4661.59|4663.09|4661.59|4663.09|4661.59|0
1642445420000|2022-01-17 18:50:20|4663.22|4661.72|4663.09|4661.59|4663.22|4661.72|4663.09|4661.59|0
1642445440000|2022-01-17 18:50:40|4663.22|4661.72|4663.09|4661.59|4663.22|4661.72|4663.09|4661.59|0
1642445520000|2022-01-17 18:52:00|4663.22|4661.72|4663.22|4661.72|4663.22|4661.72|4663.22|4661.72|0
1642445540000|2022-01-17 18:52:20|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|0
1642445610000|2022-01-17 18:53:30|4663.22|4661.72|4663.35|4661.85|4663.35|4661.85|4663.22|4661.72|0
1642445650000|2022-01-17 18:54:10|4663.09|4661.59|4663.09|4661.59|4663.09|4661.59|4663.09|4661.59|0
1642445670000|2022-01-17 18:54:30|4663.22|4661.72|4663.22|4661.72|4663.22|4661.72|4663.22|4661.72|0
1642445700000|2022-01-17 18:55:00|4663.35|4661.85|4663.22|4661.72|4663.35|4661.85|4663.22|4661.72|0
1642445760000|2022-01-17 18:56:00|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|0
1642445860000|2022-01-17 18:57:40|4663.48|4661.98|4663.48|4661.98|4663.48|4661.98|4663.48|4661.98|0
1642445880000|2022-01-17 18:58:00|4663.61|4662.11|4663.61|4662.11|4663.61|4662.11|4663.61|4662.11|0
1642445890000|2022-01-17 18:58:10|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|0
1642446000000|2022-01-17 19:00:00|4663.09|4661.59|4663.09|4661.59|4663.09|4661.59|4663.09|4661.59|0
1642446260000|2022-01-17 19:04:20|4662.96|4661.46|4662.96|4661.46|4662.96|4661.46|4662.96|4661.46|0
1642446270000|2022-01-17 19:04:30|4663.09|4661.59|4663.09|4661.59|4663.09|4661.59|4663.09|4661.59|0
1642447120000|2022-01-17 19:18:40|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|0
1642447200000|2022-01-17 19:20:00|4663.22|4661.72|4663.35|4661.85|4663.35|4661.85|4663.22|4661.72|0
1642447320000|2022-01-17 19:22:00|4663.22|4661.72|4663.35|4661.85|4663.35|4661.85|4663.22|4661.72|0
1642447440000|2022-01-17 19:24:00|4663.48|4661.98|4663.48|4661.98|4663.48|4661.98|4663.48|4661.98|0
1642447450000|2022-01-17 19:24:10|4663.35|4661.85|4663.48|4661.98|4663.48|4661.98|4663.35|4661.85|0
1642447500000|2022-01-17 19:25:00|4663.61|4662.11|4663.61|4662.11|4663.61|4662.11|4663.61|4662.11|0
1642447620000|2022-01-17 19:27:00|4663.48|4661.98|4663.61|4662.11|4663.61|4662.11|4663.48|4661.98|0
1642447680000|2022-01-17 19:28:00|4663.48|4661.98|4663.61|4662.11|4663.61|4662.11|4663.48|4661.98|0
1642448060000|2022-01-17 19:34:20|4663.74|4662.24|4663.74|4662.24|4663.74|4662.24|4663.61|4662.11|0
1642448080000|2022-01-17 19:34:40|4663.61|4662.11|4663.61|4662.11|4663.61|4662.11|4663.61|4662.11|0
1642448220000|2022-01-17 19:37:00|4663.48|4661.98|4663.35|4661.85|4663.48|4661.98|4663.35|4661.85|0
1642448410000|2022-01-17 19:40:10|4662.96|4661.46|4662.96|4661.46|4662.96|4661.46|4662.96|4661.46|0
1642448430000|2022-01-17 19:40:30|4662.84|4661.34|4662.84|4661.34|4662.84|4661.34|4662.84|4661.34|0
1642448800000|2022-01-17 19:46:40|4663.09|4661.59|4663.09|4661.59|4663.09|4661.59|4663.09|4661.59|0
1642448810000|2022-01-17 19:46:50|4663.35|4661.85|4663.22|4661.72|4663.35|4661.85|4663.09|4661.59|0
1642448820000|2022-01-17 19:47:00|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|0
1642448940000|2022-01-17 19:49:00|4663.22|4661.72|4663.22|4661.72|4663.22|4661.72|4663.09|4661.59|0
1642449000000|2022-01-17 19:50:00|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|0
1642449110000|2022-01-17 19:51:50|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|0
1642449200000|2022-01-17 19:53:20|4663.33|4661.83|4663.33|4661.83|4663.33|4661.83|4663.33|4661.83|0
1642449210000|2022-01-17 19:53:30|4663.2|4661.7|4663.2|4661.7|4663.2|4661.7|4663.2|4661.7|0
1642449220000|2022-01-17 19:53:40|4663.33|4661.83|4663.33|4661.83|4663.33|4661.83|4663.33|4661.83|0
1642449240000|2022-01-17 19:54:00|4663.46|4661.96|4663.33|4661.83|4663.46|4661.96|4663.33|4661.83|0
1642449270000|2022-01-17 19:54:30|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|0
1642449280000|2022-01-17 19:54:40|4663.59|4662.09|4663.59|4662.09|4663.59|4662.09|4663.59|4662.09|0
1642449300000|2022-01-17 19:55:00|4663.46|4661.96|4663.59|4662.09|4663.59|4662.09|4663.46|4661.96|0
1642449310000|2022-01-17 19:55:10|4663.46|4661.96|4663.33|4661.83|4663.46|4661.96|4663.2|4661.7|0
1642449320000|2022-01-17 19:55:20|4663.2|4661.7|4663.2|4661.7|4663.33|4661.83|4663.2|4661.7|0
1642449330000|2022-01-17 19:55:30|4663.33|4661.83|4663.2|4661.7|4663.33|4661.83|4663.2|4661.7|0
1642449380000|2022-01-17 19:56:20|4663.33|4661.83|4663.46|4661.96|4663.46|4661.96|4663.33|4661.83|0
1642449390000|2022-01-17 19:56:30|4663.59|4662.09|4663.59|4662.09|4663.59|4662.09|4663.59|4662.09|0
1642449400000|2022-01-17 19:56:40|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|0
1642449410000|2022-01-17 19:56:50|4663.59|4662.09|4663.46|4661.96|4663.59|4662.09|4663.46|4661.96|0
1642449420000|2022-01-17 19:57:00|4663.59|4662.09|4663.72|4662.22|4663.72|4662.22|4663.59|4662.09|0
1642449480000|2022-01-17 19:58:00|4663.59|4662.09|4663.72|4662.22|4663.72|4662.22|4663.59|4662.09|0
1642449520000|2022-01-17 19:58:40|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|0
1642449530000|2022-01-17 19:58:50|4663.33|4661.83|4663.46|4661.96|4663.46|4661.96|4663.33|4661.83|0
1642449570000|2022-01-17 19:59:30|4663.59|4662.09|4663.46|4661.96|4663.59|4662.09|4663.46|4661.96|0
1642449600000|2022-01-17 20:00:00|4663.33|4661.83|4663.33|4661.83|4663.33|4661.83|4663.33|4661.83|0
1642449620000|2022-01-17 20:00:20|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|0
1642449640000|2022-01-17 20:00:40|4663.33|4661.83|4663.46|4661.96|4663.46|4661.96|4663.33|4661.83|0
1642449650000|2022-01-17 20:00:50|4663.33|4661.83|4663.33|4661.83|4663.46|4661.96|4663.33|4661.83|0
1642449660000|2022-01-17 20:01:00|4663.2|4661.7|4663.2|4661.7|4663.33|4661.83|4663.2|4661.7|0
1642449670000|2022-01-17 20:01:10|4663.07|4661.57|4662.94|4661.44|4663.07|4661.57|4662.94|4661.44|0
1642449700000|2022-01-17 20:01:40|4662.81|4661.31|4662.81|4661.31|4662.81|4661.31|4662.81|4661.31|0
1642449720000|2022-01-17 20:02:00|4662.68|4661.18|4662.68|4661.18|4662.68|4661.18|4662.68|4661.18|0
1642449730000|2022-01-17 20:02:10|4662.81|4661.31|4663.07|4661.57|4663.07|4661.57|4662.81|4661.31|0
1642449740000|2022-01-17 20:02:20|4663.2|4661.7|4663.33|4661.83|4663.33|4661.83|4663.2|4661.7|0
1642449750000|2022-01-17 20:02:30|4663.46|4661.96|4663.33|4661.83|4663.46|4661.96|4663.33|4661.83|0
1642449780000|2022-01-17 20:03:00|4663.46|4661.96|4663.33|4661.83|4663.46|4661.96|4663.33|4661.83|0
1642449840000|2022-01-17 20:04:00|4663.46|4661.96|4663.33|4661.83|4663.46|4661.96|4663.33|4661.83|0
1642449900000|2022-01-17 20:05:00|4663.46|4661.96|4663.33|4661.83|4663.46|4661.96|4663.33|4661.83|0
1642450070000|2022-01-17 20:07:50|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|0
1642450090000|2022-01-17 20:08:10|4663.33|4661.83|4663.33|4661.83|4663.33|4661.83|4663.33|4661.83|0
1642450110000|2022-01-17 20:08:30|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|0
1642450290000|2022-01-17 20:11:30|4663.59|4662.09|4663.59|4662.09|4663.59|4662.09|4663.59|4662.09|0
1642450300000|2022-01-17 20:11:40|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|0
1642450340000|2022-01-17 20:12:20|4663.33|4661.83|4663.2|4661.7|4663.46|4661.96|4663.2|4661.7|0
1642450380000|2022-01-17 20:13:00|4663.33|4661.83|4663.2|4661.7|4663.46|4661.96|4663.2|4661.7|0
1642450470000|2022-01-17 20:14:30|4663.33|4661.83|4663.2|4661.7|4663.33|4661.83|4663.2|4661.7|0
1642450480000|2022-01-17 20:14:40|4663.07|4661.57|4663.07|4661.57|4663.07|4661.57|4663.07|4661.57|0
1642450500000|2022-01-17 20:15:00|4663.2|4661.7|4663.07|4661.57|4663.2|4661.7|4663.07|4661.57|0
1642450510000|2022-01-17 20:15:10|4662.68|4661.18|4662.68|4661.18|4662.68|4661.18|4662.68|4661.18|0
1642450520000|2022-01-17 20:15:20|4662.81|4661.31|4662.68|4661.18|4662.81|4661.31|4662.55|4661.05|0
1642450530000|2022-01-17 20:15:30|4662.55|4661.05|4662.55|4661.05|4662.55|4661.05|4662.55|4661.05|0
1642450540000|2022-01-17 20:15:40|4662.3|4660.8|4662.3|4660.8|4662.3|4660.8|4662.3|4660.8|0
1642450550000|2022-01-17 20:15:50|4662.43|4660.93|4662.43|4660.93|4662.43|4660.93|4662.43|4660.93|0
1642450560000|2022-01-17 20:16:00|4662.3|4660.8|4662.3|4660.8|4662.3|4660.8|4662.3|4660.8|0
1642450610000|2022-01-17 20:16:50|4662.43|4660.93|4662.43|4660.93|4662.55|4661.05|4662.43|4660.93|0
1642450620000|2022-01-17 20:17:00|4662.3|4660.8|4662.04|4660.54|4662.3|4660.8|4662.04|4660.54|0
1642450650000|2022-01-17 20:17:30|4662.17|4660.67|4662.17|4660.67|4662.3|4660.8|4662.17|4660.67|0
1642450700000|2022-01-17 20:18:20|4662.55|4661.05|4662.94|4661.44|4662.94|4661.44|4662.55|4661.05|0
1642450720000|2022-01-17 20:18:40|4662.68|4661.18|4662.68|4661.18|4662.68|4661.18|4662.68|4661.18|0
1642450740000|2022-01-17 20:19:00|4662.81|4661.31|4662.68|4661.18|4662.81|4661.31|4662.68|4661.18|0
1642450880000|2022-01-17 20:21:20|4662.81|4661.31|4662.94|4661.44|4662.94|4661.44|4662.81|4661.31|0
1642450940000|2022-01-17 20:22:20|4663.07|4661.57|4663.2|4661.7|4663.2|4661.7|4663.07|4661.57|0
1642450950000|2022-01-17 20:22:30|4663.07|4661.57|4663.2|4661.7|4663.2|4661.7|4663.07|4661.57|0
1642450970000|2022-01-17 20:22:50|4662.94|4661.44|4663.2|4661.7|4663.46|4661.96|4662.94|4661.44|0
1642450980000|2022-01-17 20:23:00|4663.07|4661.57|4662.94|4661.44|4663.2|4661.7|4662.94|4661.44|0
1642451010000|2022-01-17 20:23:30|4662.68|4661.18|4662.81|4661.31|4662.81|4661.31|4662.68|4661.18|0
1642451020000|2022-01-17 20:23:40|4662.68|4661.18|4662.68|4661.18|4662.68|4661.18|4662.68|4661.18|0
1642451030000|2022-01-17 20:23:50|4662.81|4661.31|4662.81|4661.31|4662.81|4661.31|4662.81|4661.31|0
1642451040000|2022-01-17 20:24:00|4662.68|4661.18|4662.81|4661.31|4662.81|4661.31|4662.68|4661.18|0
1642451050000|2022-01-17 20:24:10|4662.68|4661.18|4662.68|4661.18|4662.68|4661.18|4662.68|4661.18|0
1642451060000|2022-01-17 20:24:20|4662.43|4660.93|4662.43|4660.93|4662.43|4660.93|4662.43|4660.93|0
1642451070000|2022-01-17 20:24:30|4662.55|4661.05|4662.55|4661.05|4662.55|4661.05|4662.55|4661.05|0
1642451080000|2022-01-17 20:24:40|4662.68|4661.18|4662.68|4661.18|4662.68|4661.18|4662.68|4661.18|0
1642451110000|2022-01-17 20:25:10|4662.7|4661.2|4662.7|4661.2|4662.7|4661.2|4662.7|4661.2|0
1642451130000|2022-01-17 20:25:30|4662.57|4661.07|4662.57|4661.07|4662.57|4661.07|4662.57|4661.07|0
1642451140000|2022-01-17 20:25:40|4662.44|4660.94|4662.44|4660.94|4662.44|4660.94|4662.44|4660.94|0
1642451170000|2022-01-17 20:26:10|4662.43|4660.93|4662.43|4660.93|4662.43|4660.93|4662.43|4660.93|0
1642451250000|2022-01-17 20:27:30|4662.68|4661.18|4662.68|4661.18|4662.68|4661.18|4662.68|4661.18|0
1642451300000|2022-01-17 20:28:20|4662.43|4660.93|4662.55|4661.05|4662.68|4661.18|4662.43|4660.93|0
1642451320000|2022-01-17 20:28:40|4662.43|4660.93|4662.43|4660.93|4662.43|4660.93|4662.43|4660.93|0
1642451720000|2022-01-17 20:35:20|4662.45|4660.95|4662.45|4660.95|4662.45|4660.95|4662.45|4660.95|0
1642451820000|2022-01-17 20:37:00|4662.71|4661.21|4662.71|4661.21|4662.71|4661.21|4662.71|4661.21|0
1642451830000|2022-01-17 20:37:10|4662.84|4661.34|4662.71|4661.21|4662.84|4661.34|4662.71|4661.21|0
1642451840000|2022-01-17 20:37:20|4662.84|4661.34|4662.71|4661.21|4662.84|4661.34|4662.71|4661.21|0
1642451880000|2022-01-17 20:38:00|4662.84|4661.34|4662.97|4661.47|4662.97|4661.47|4662.84|4661.34|0
1642451970000|2022-01-17 20:39:30|4662.84|4661.34|4662.84|4661.34|4662.84|4661.34|4662.84|4661.34|0
1642451980000|2022-01-17 20:39:40|4662.71|4661.21|4662.71|4661.21|4662.84|4661.34|4662.71|4661.21|0
1642451990000|2022-01-17 20:39:50|4662.84|4661.34|4662.84|4661.34|4662.84|4661.34|4662.71|4661.21|0
1642452000000|2022-01-17 20:40:00|4662.71|4661.21|4662.84|4661.34|4662.84|4661.34|4662.71|4661.21|0
1642452010000|2022-01-17 20:40:10|4662.71|4661.21|4662.84|4661.34|4662.84|4661.34|4662.71|4661.21|0
1642452120000|2022-01-17 20:42:00|4662.97|4661.47|4662.97|4661.47|4662.97|4661.47|4662.97|4661.47|0
1642452130000|2022-01-17 20:42:10|4662.84|4661.34|4662.84|4661.34|4662.84|4661.34|4662.84|4661.34|0
1642452190000|2022-01-17 20:43:10|4662.71|4661.21|4662.84|4661.34|4662.84|4661.34|4662.71|4661.21|0
1642452200000|2022-01-17 20:43:20|4662.71|4661.21|4662.71|4661.21|4662.71|4661.21|4662.71|4661.21|0
1642452220000|2022-01-17 20:43:40|4662.84|4661.34|4662.84|4661.34|4662.84|4661.34|4662.84|4661.34|0
1642452250000|2022-01-17 20:44:10|4662.97|4661.47|4662.84|4661.34|4662.97|4661.47|4662.84|4661.34|0
1642452290000|2022-01-17 20:44:50|4662.97|4661.47|4662.97|4661.47|4662.97|4661.47|4662.97|4661.47|0
1642452300000|2022-01-17 20:45:00|4662.71|4661.21|4662.71|4661.21|4662.71|4661.21|4662.71|4661.21|0
1642452360000|2022-01-17 20:46:00|4662.45|4660.95|4662.45|4660.95|4662.45|4660.95|4662.45|4660.95|0
1642452380000|2022-01-17 20:46:20|4662.32|4660.82|4662.32|4660.82|4662.32|4660.82|4662.32|4660.82|0
1642452420000|2022-01-17 20:47:00|4662.45|4660.95|4662.32|4660.82|4662.45|4660.95|4662.32|4660.82|0
1642452440000|2022-01-17 20:47:20|4662.45|4660.95|4662.45|4660.95|4662.45|4660.95|4662.45|4660.95|0
1642452580000|2022-01-17 20:49:40|4662.58|4661.08|4662.71|4661.21|4662.71|4661.21|4662.58|4661.08|0
1642452590000|2022-01-17 20:49:50|4662.58|4661.08|4662.58|4661.08|4662.58|4661.08|4662.58|4661.08|0
1642452600000|2022-01-17 20:50:00|4662.71|4661.21|4662.58|4661.08|4662.71|4661.21|4662.58|4661.08|0
1642452610000|2022-01-17 20:50:10|4662.55|4661.05|4662.55|4661.05|4662.55|4661.05|4662.55|4661.05|0
1642452620000|2022-01-17 20:50:20|4662.43|4660.93|4662.55|4661.05|4662.55|4661.05|4662.43|4660.93|0
1642452630000|2022-01-17 20:50:30|4662.68|4661.18|4662.68|4661.18|4662.68|4661.18|4662.68|4661.18|0
1642452640000|2022-01-17 20:50:40|4662.55|4661.05|4662.84|4661.34|4662.84|4661.34|4662.55|4661.05|0
1642452650000|2022-01-17 20:50:50|4662.71|4661.21|4662.84|4661.34|4662.84|4661.34|4662.71|4661.21|0
1642452670000|2022-01-17 20:51:10|4662.97|4661.47|4662.97|4661.47|4662.97|4661.47|4662.97|4661.47|0
1642452710000|2022-01-17 20:51:50|4662.84|4661.34|4662.58|4661.08|4662.84|4661.34|4662.58|4661.08|0
1642452720000|2022-01-17 20:52:00|4662.71|4661.21|4662.84|4661.34|4662.97|4661.47|4662.71|4661.21|0
1642452760000|2022-01-17 20:52:40|4662.71|4661.21|4662.71|4661.21|4662.71|4661.21|4662.71|4661.21|0
1642452770000|2022-01-17 20:52:50|4662.58|4661.08|4662.58|4661.08|4662.58|4661.08|4662.58|4661.08|0
1642452780000|2022-01-17 20:53:00|4662.45|4660.95|4662.71|4661.21|4662.71|4661.21|4662.45|4660.95|0
1642452840000|2022-01-17 20:54:00|4662.84|4661.34|4662.84|4661.34|4662.84|4661.34|4662.71|4661.21|0
1642452850000|2022-01-17 20:54:10|4662.71|4661.21|4662.71|4661.21|4662.84|4661.34|4662.71|4661.21|0
1642452860000|2022-01-17 20:54:20|4662.58|4661.08|4662.71|4661.21|4662.71|4661.21|4662.58|4661.08|0
1642452870000|2022-01-17 20:54:30|4662.58|4661.08|4662.58|4661.08|4662.58|4661.08|4662.58|4661.08|0
1642452880000|2022-01-17 20:54:40|4662.45|4660.95|4662.58|4661.08|4662.58|4661.08|4662.45|4660.95|0
1642452890000|2022-01-17 20:54:50|4662.45|4660.95|4662.45|4660.95|4662.58|4661.08|4662.45|4660.95|0
1642452900000|2022-01-17 20:55:00|4662.58|4661.08|4662.58|4661.08|4662.58|4661.08|4662.58|4661.08|0
1642452950000|2022-01-17 20:55:50|4662.45|4660.95|4662.71|4661.21|4662.71|4661.21|4662.45|4660.95|0
1642452960000|2022-01-17 20:56:00|4662.58|4661.08|4662.58|4661.08|4662.58|4661.08|4662.58|4661.08|0
1642452970000|2022-01-17 20:56:10|4662.71|4661.21|4662.58|4661.08|4662.71|4661.21|4662.58|4661.08|0
1642452980000|2022-01-17 20:56:20|4662.45|4660.95|4662.58|4661.08|4662.58|4661.08|4662.45|4660.95|0
1642453010000|2022-01-17 20:56:50|4662.71|4661.21|4662.58|4661.08|4662.71|4661.21|4662.58|4661.08|0
1642453080000|2022-01-17 20:58:00|4662.45|4660.95|4662.45|4660.95|4662.58|4661.08|4662.45|4660.95|0
1642453090000|2022-01-17 20:58:10|4662.58|4661.08|4662.32|4660.82|4662.58|4661.08|4662.32|4660.82|0
1642453100000|2022-01-17 20:58:20|4662.19|4660.69|4662.32|4660.82|4662.32|4660.82|4662.19|4660.69|0
1642453110000|2022-01-17 20:58:30|4662.19|4660.69|4662.19|4660.69|4662.19|4660.69|4662.19|4660.69|0
1642453120000|2022-01-17 20:58:40|4662.06|4660.56|4662.19|4660.69|4662.19|4660.69|4662.06|4660.56|0
1642453130000|2022-01-17 20:58:50|4662.06|4660.56|4662.06|4660.56|4662.19|4660.69|4662.06|4660.56|0
1642453140000|2022-01-17 20:59:00|4662.19|4660.69|4662.19|4660.69|4662.19|4660.69|4662.19|4660.69|0
1642453150000|2022-01-17 20:59:10|4662.32|4660.82|4662.45|4660.95|4662.45|4660.95|4662.32|4660.82|0
1642453170000|2022-01-17 20:59:30|4662.06|4660.56|4662.19|4660.69|4662.32|4660.82|4662.06|4660.56|0
1642453180000|2022-01-17 20:59:40|4662.06|4660.56|4661.8|4660.3|4662.06|4660.56|4661.8|4660.3|0
1642453190000|2022-01-17 20:59:50|4661.93|4660.43|4661.93|4660.43|4661.93|4660.43|4661.93|4660.43|0
1642453200000|2022-01-17 21:00:00|4661.85|4660.35|4661.85|4660.35|4661.85|4660.35|4661.85|4660.35|0
1642455810000|2022-01-17 21:43:30|4661.74|4660.24|4661.74|4660.24|4661.74|4660.24|4661.74|4660.24|0
1642464000000|2022-01-18 00:00:00|4665.5|4664.9|4665.88|4665.28|4666.63|4666.03|4665.38|4664.78|155
1642464010000|2022-01-18 00:00:10|4666|4665.4|4665.88|4665.28|4666.13|4665.53|4665.88|4665.28|35
1642464020000|2022-01-18 00:00:20|4666.13|4665.53|4666.38|4665.78|4666.38|4665.78|4666.13|4665.53|16
1642464030000|2022-01-18 00:00:30|4666.5|4665.9|4666.38|4665.78|4666.5|4665.9|4666.13|4665.53|14
1642464040000|2022-01-18 00:00:40|4666.13|4665.53|4666.38|4665.78|4666.38|4665.78|4666.13|4665.53|31
1642464050000|2022-01-18 00:00:50|4666.25|4665.65|4666.13|4665.53|4666.25|4665.65|4665.88|4665.28|7
1642464060000|2022-01-18 00:01:00|4666.38|4665.78|4666.13|4665.53|4666.38|4665.78|4666.13|4665.53|20
1642464070000|2022-01-18 00:01:10|4665.88|4665.28|4666.38|4665.78|4666.38|4665.78|4665.88|4665.28|25
1642464080000|2022-01-18 00:01:20|4666.13|4665.53|4666.13|4665.53|4666.63|4666.03|4666.13|4665.53|21
1642464090000|2022-01-18 00:01:30|4665.88|4665.28|4665.63|4665.03|4665.88|4665.28|4665.63|4665.03|11
1642464100000|2022-01-18 00:01:40|||||||||21
1642464110000|2022-01-18 00:01:50|4665.38|4664.78|4665.38|4664.78|4665.5|4664.9|4665.38|4664.78|8
1642464120000|2022-01-18 00:02:00|4665.13|4664.53|4665.25|4664.65|4665.38|4664.78|4665.13|4664.53|16
1642464130000|2022-01-18 00:02:10|4665.13|4664.53|4665.38|4664.78|4665.5|4664.9|4665.13|4664.53|6
1642464140000|2022-01-18 00:02:20|4665.5|4664.9|4665.38|4664.78|4665.63|4665.03|4665.38|4664.78|5
1642464150000|2022-01-18 00:02:30|4665.13|4664.53|4664.88|4664.28|4665.13|4664.53|4664.88|4664.28|19
1642464160000|2022-01-18 00:02:40|4665.38|4664.78|4665.38|4664.78|4665.38|4664.78|4665.13|4664.53|13
1642464170000|2022-01-18 00:02:50|4665.13|4664.53|4665.13|4664.53|4665.38|4664.78|4665.13|4664.53|39
1642464180000|2022-01-18 00:03:00|4665.38|4664.78|4664.63|4664.03|4665.38|4664.78|4664.38|4663.78|93
1642464190000|2022-01-18 00:03:10|4664.38|4663.78|4664.63|4664.03|4664.88|4664.28|4664.38|4663.78|93
1642464200000|2022-01-18 00:03:20|4664.88|4664.28|4664.38|4663.78|4664.88|4664.28|4664.13|4663.53|55
1642464210000|2022-01-18 00:03:30|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|10
1642464220000|2022-01-18 00:03:40|4664.38|4663.78|4664.13|4663.53|4664.38|4663.78|4664.13|4663.53|9
1642464230000|2022-01-18 00:03:50|4664|4663.4|4664.13|4663.53|4664.25|4663.65|4663.88|4663.28|28
1642464240000|2022-01-18 00:04:00|4664.38|4663.78|4664.38|4663.78|4664.38|4663.78|4664.13|4663.53|34
1642464250000|2022-01-18 00:04:10|4664.5|4663.9|4664.75|4664.15|4664.75|4664.15|4664.38|4663.78|26
1642464260000|2022-01-18 00:04:20|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|4664.63|4664.03|43
1642464270000|2022-01-18 00:04:30|4664.75|4664.15|4665.13|4664.53|4665.25|4664.65|4664.75|4664.15|10
1642464280000|2022-01-18 00:04:40|4664.88|4664.28|4664.63|4664.03|4664.88|4664.28|4664.63|4664.03|26
1642464290000|2022-01-18 00:04:50|4664.5|4663.9|4664.25|4663.65|4664.5|4663.9|4664.25|4663.65|6
1642464300000|2022-01-18 00:05:00|4664.13|4663.53|4664.63|4664.03|4664.88|4664.28|4664.13|4663.53|14
1642464310000|2022-01-18 00:05:10|4664.88|4664.28|4665.13|4664.53|4665.13|4664.53|4664.75|4664.15|11
1642464320000|2022-01-18 00:05:20|4665|4664.4|4665.13|4664.53|4665.13|4664.53|4664.88|4664.28|8
1642464330000|2022-01-18 00:05:30|4664.88|4664.28|4664.88|4664.28|4665.13|4664.53|4664.88|4664.28|14
1642464340000|2022-01-18 00:05:40|4664.75|4664.15|4664.75|4664.15|4664.88|4664.28|4664.75|4664.15|9
1642464350000|2022-01-18 00:05:50|4664.63|4664.03|4664.75|4664.15|4664.75|4664.15|4664.63|4664.03|4
1642464360000|2022-01-18 00:06:00|4664.63|4664.03|4664.63|4664.03|4664.88|4664.28|4664.63|4664.03|9
1642464370000|2022-01-18 00:06:10|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|4664.63|4664.03|8
1642464380000|2022-01-18 00:06:20|4665.13|4664.53|4664.88|4664.28|4665.13|4664.53|4664.63|4664.03|10
1642464390000|2022-01-18 00:06:30|4665.13|4664.53|4664.88|4664.28|4665.13|4664.53|4664.88|4664.28|7
1642464400000|2022-01-18 00:06:40|4665|4664.4|4665.25|4664.65|4665.38|4664.78|4664.88|4664.28|10
1642464410000|2022-01-18 00:06:50|4665.13|4664.53|4665.38|4664.78|4665.63|4665.03|4665.13|4664.53|13
1642464420000|2022-01-18 00:07:00|4665.5|4664.9|4665.13|4664.53|4665.63|4665.03|4665.13|4664.53|11
1642464430000|2022-01-18 00:07:10|4665.25|4664.65|4665.38|4664.78|4665.63|4665.03|4665.13|4664.53|7
1642464440000|2022-01-18 00:07:20|4665.13|4664.53|4665.13|4664.53|4665.38|4664.78|4665.13|4664.53|11
1642464450000|2022-01-18 00:07:30|4664.88|4664.28|4664.63|4664.03|4664.88|4664.28|4664.63|4664.03|20
1642464460000|2022-01-18 00:07:40|4664.88|4664.28|4664.63|4664.03|4664.88|4664.28|4664.38|4663.78|15
1642464470000|2022-01-18 00:07:50|4664.5|4663.9|4664.38|4663.78|4664.5|4663.9|4664.38|4663.78|6
1642464480000|2022-01-18 00:08:00|4664.5|4663.9|4664.38|4663.78|4664.63|4664.03|4664.38|4663.78|2
1642464490000|2022-01-18 00:08:10|4664.5|4663.9|4664.38|4663.78|4664.63|4664.03|4664.38|4663.78|17
1642464500000|2022-01-18 00:08:20|4664.63|4664.03|4664.88|4664.28|4665.13|4664.53|4664.38|4663.78|25
1642464510000|2022-01-18 00:08:30|4665|4664.4|4664.88|4664.28|4665.13|4664.53|4664.88|4664.28|11
1642464520000|2022-01-18 00:08:40|4664.75|4664.15|4664.88|4664.28|4664.88|4664.28|4664.75|4664.15|8
1642464530000|2022-01-18 00:08:50|4664.75|4664.15|4664.63|4664.03|4664.88|4664.28|4664.63|4664.03|8
1642464540000|2022-01-18 00:09:00|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|4664.75|4664.15|25
1642464550000|2022-01-18 00:09:10|4665.13|4664.53|4665.38|4664.78|4665.63|4665.03|4665.13|4664.53|25
1642464560000|2022-01-18 00:09:20|4665.13|4664.53|4664.88|4664.28|4665.25|4664.65|4664.88|4664.28|10
1642464570000|2022-01-18 00:09:30|4664.63|4664.03|4664.63|4664.03|4664.63|4664.03|4664.63|4664.03|4
1642464580000|2022-01-18 00:09:40|4664.88|4664.28|4664.88|4664.28|4665.13|4664.53|4664.88|4664.28|17
1642464600000|2022-01-18 00:10:00|4664.63|4664.03|4664.63|4664.03|4664.63|4664.03|4664.63|4664.03|9
1642464610000|2022-01-18 00:10:10|4664.38|4663.78|4663.88|4663.28|4664.38|4663.78|4663.88|4663.28|52
1642464620000|2022-01-18 00:10:20|4664|4663.4|4663.88|4663.28|4664.13|4663.53|4663.88|4663.28|31
1642464630000|2022-01-18 00:10:30|4664.13|4663.53|4663.88|4663.28|4664.13|4663.53|4663.88|4663.28|15
1642464640000|2022-01-18 00:10:40|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|2
1642464650000|2022-01-18 00:10:50|4664|4663.4|4664.13|4663.53|4664.13|4663.53|4663.88|4663.28|13
1642464660000|2022-01-18 00:11:00|4664.38|4663.78|4664.88|4664.28|4665.13|4664.53|4664.38|4663.78|37
1642464670000|2022-01-18 00:11:10|4665|4664.4|4665.13|4664.53|4665.13|4664.53|4664.88|4664.28|22
1642464680000|2022-01-18 00:11:20|4665.38|4664.78|4665.38|4664.78|4665.38|4664.78|4665.38|4664.78|11
1642464690000|2022-01-18 00:11:30|4665.63|4665.03|4665.88|4665.28|4665.88|4665.28|4665.63|4665.03|27
1642464700000|2022-01-18 00:11:40|4665.63|4665.03|4665.13|4664.53|4665.88|4665.28|4665.13|4664.53|44
1642464710000|2022-01-18 00:11:50|4665.38|4664.78|4665|4664.4|4665.38|4664.78|4665|4664.4|25
1642464720000|2022-01-18 00:12:00|4664.88|4664.28|4665.38|4664.78|4665.38|4664.78|4664.88|4664.28|5
1642464730000|2022-01-18 00:12:10|4665.5|4664.9|4665.63|4665.03|4665.75|4665.15|4665.5|4664.9|2
1642464740000|2022-01-18 00:12:20|4665.38|4664.78|4665.88|4665.28|4665.88|4665.28|4665.38|4664.78|39
1642464750000|2022-01-18 00:12:30|4666.13|4665.53|4665.88|4665.28|4666.13|4665.53|4665.88|4665.28|19
1642464760000|2022-01-18 00:12:40|||||||||3
1642464770000|2022-01-18 00:12:50|4665.75|4665.15|4665.63|4665.03|4665.75|4665.15|4665.63|4665.03|4
1642464780000|2022-01-18 00:13:00|4665.38|4664.78|4665.13|4664.53|4665.63|4665.03|4665.13|4664.53|37
1642464790000|2022-01-18 00:13:10|4665|4664.4|4664.88|4664.28|4665.13|4664.53|4664.88|4664.28|6
1642464800000|2022-01-18 00:13:20|4665|4664.4|4664.88|4664.28|4665.13|4664.53|4664.88|4664.28|19
1642464810000|2022-01-18 00:13:30|4665|4664.4|4665.13|4664.53|4665.25|4664.65|4664.88|4664.28|21
1642464820000|2022-01-18 00:13:40|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|12
1642464830000|2022-01-18 00:13:50|4664.75|4664.15|4664.38|4663.78|4664.75|4664.15|4664.38|4663.78|3
1642464850000|2022-01-18 00:14:10|4664.25|4663.65|4664.25|4663.65|4664.38|4663.78|4664.13|4663.53|10
1642464860000|2022-01-18 00:14:20|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|0
1642464870000|2022-01-18 00:14:30|4664.25|4663.65|4664.13|4663.53|4664.25|4663.65|4664.13|4663.53|10
1642464880000|2022-01-18 00:14:40|4663.88|4663.28|4663.63|4663.03|4664|4663.4|4663.63|4663.03|48
1642464890000|2022-01-18 00:14:50|4663.38|4662.78|4663.38|4662.78|4663.38|4662.78|4663.38|4662.78|40
1642464900000|2022-01-18 00:15:00|4663.63|4663.03|4663.38|4662.78|4663.63|4663.03|4663.13|4662.53|92
1642464910000|2022-01-18 00:15:10|4663.13|4662.53|4662.63|4662.03|4663.13|4662.53|4662.63|4662.03|34
1642464920000|2022-01-18 00:15:20|4662.88|4662.28|4662.88|4662.28|4663.13|4662.53|4662.88|4662.28|23
1642464930000|2022-01-18 00:15:30|4663.13|4662.53|4662.88|4662.28|4663.13|4662.53|4662.88|4662.28|23
1642464940000|2022-01-18 00:15:40|4663.13|4662.53|4662.88|4662.28|4663.13|4662.53|4662.88|4662.28|27
1642464950000|2022-01-18 00:15:50|4663.13|4662.53|4662.88|4662.28|4663.13|4662.53|4662.88|4662.28|14
1642464960000|2022-01-18 00:16:00|4662.75|4662.15|4663|4662.4|4663.13|4662.53|4662.75|4662.15|20
1642464970000|2022-01-18 00:16:10|4663.13|4662.53|4663.13|4662.53|4663.25|4662.65|4662.88|4662.28|21
1642464980000|2022-01-18 00:16:20|4663.38|4662.78|4663.63|4663.03|4663.63|4663.03|4663.38|4662.78|23
1642464990000|2022-01-18 00:16:30|4663.88|4663.28|4663.88|4663.28|4663.88|4663.28|4663.63|4663.03|6
1642465000000|2022-01-18 00:16:40|4663.75|4663.15|4663.63|4663.03|4663.88|4663.28|4663.63|4663.03|16
1642465010000|2022-01-18 00:16:50|4663.88|4663.28|4663.88|4663.28|4663.88|4663.28|4663.88|4663.28|14
1642465020000|2022-01-18 00:17:00|4664.13|4663.53|4664.38|4663.78|4664.38|4663.78|4663.88|4663.28|31
1642465030000|2022-01-18 00:17:10|4664.13|4663.53|4664.63|4664.03|4664.63|4664.03|4664.13|4663.53|9
1642465040000|2022-01-18 00:17:20|||||||||4
1642465050000|2022-01-18 00:17:30|4664.38|4663.78|4664.38|4663.78|4664.63|4664.03|4664.38|4663.78|19
1642465060000|2022-01-18 00:17:40|4664.5|4663.9|4664.63|4664.03|4664.75|4664.15|4664.38|4663.78|9
1642465070000|2022-01-18 00:17:50|4664.88|4664.28|4665.13|4664.53|4665.13|4664.53|4664.88|4664.28|23
1642465080000|2022-01-18 00:18:00|4665.25|4664.65|4665.38|4664.78|4665.38|4664.78|4665.13|4664.53|10
1642465090000|2022-01-18 00:18:10|4665|4664.4|4665.13|4664.53|4665.38|4664.78|4665|4664.4|10
1642465100000|2022-01-18 00:18:20|4665|4664.4|4665.5|4664.9|4665.63|4665.03|4664.88|4664.28|13
1642465110000|2022-01-18 00:18:30|4665.38|4664.78|4665.38|4664.78|4665.63|4665.03|4665.38|4664.78|25
1642465120000|2022-01-18 00:18:40|4665.25|4664.65|4665.38|4664.78|4665.63|4665.03|4665.25|4664.65|14
1642465130000|2022-01-18 00:18:50|4665.13|4664.53|4664.75|4664.15|4665.13|4664.53|4664.63|4664.03|39
1642465140000|2022-01-18 00:19:00|4664.63|4664.03|4664.13|4663.53|4664.63|4664.03|4663.88|4663.28|80
1642465150000|2022-01-18 00:19:10|4663.88|4663.28|4664.13|4663.53|4664.13|4663.53|4663.63|4663.03|37
1642465160000|2022-01-18 00:19:20|4664|4663.4|4663.88|4663.28|4664|4663.4|4663.88|4663.28|12
1642465170000|2022-01-18 00:19:30|4664|4663.4|4664.13|4663.53|4664.13|4663.53|4663.88|4663.28|4
1642465180000|2022-01-18 00:19:40|4664.25|4663.65|4664.38|4663.78|4664.38|4663.78|4664.25|4663.65|8
1642465190000|2022-01-18 00:19:50|4664.63|4664.03|4665.13|4664.53|4665.38|4664.78|4664.63|4664.03|64
1642465200000|2022-01-18 00:20:00|4665.38|4664.78|4665.38|4664.78|4665.5|4664.9|4665.13|4664.53|45
1642465210000|2022-01-18 00:20:10|4665.5|4664.9|4665.63|4665.03|4665.88|4665.28|4665.5|4664.9|37
1642465220000|2022-01-18 00:20:20|4665.75|4665.15|4665.88|4665.28|4666.13|4665.53|4665.63|4665.03|21
1642465230000|2022-01-18 00:20:30|4666|4665.4|4667|4666.4|4667.13|4666.53|4666|4665.4|120
1642465240000|2022-01-18 00:20:40|4667.13|4666.53|4667.13|4666.53|4667.13|4666.53|4666.88|4666.28|64
1642465250000|2022-01-18 00:20:50|4666.88|4666.28|4666.63|4666.03|4667|4666.4|4666.5|4665.9|51
1642465260000|2022-01-18 00:21:00|4666.38|4665.78|4666.63|4666.03|4666.88|4666.28|4666.38|4665.78|42
1642465270000|2022-01-18 00:21:10|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|10
1642465280000|2022-01-18 00:21:20|4666.63|4666.03|4666.25|4665.65|4666.63|4666.03|4666.13|4665.53|16
1642465290000|2022-01-18 00:21:30|4666.38|4665.78|4666|4665.4|4666.38|4665.78|4666|4665.4|18
1642465300000|2022-01-18 00:21:40|4666.13|4665.53|4666.13|4665.53|4666.25|4665.65|4665.88|4665.28|19
1642465310000|2022-01-18 00:21:50|4665.88|4665.28|4666.13|4665.53|4666.13|4665.53|4665.88|4665.28|15
1642465320000|2022-01-18 00:22:00|4666|4665.4|4666.25|4665.65|4666.38|4665.78|4665.88|4665.28|29
1642465330000|2022-01-18 00:22:10|4666.13|4665.53|4666.13|4665.53|4666.38|4665.78|4666.13|4665.53|15
1642465340000|2022-01-18 00:22:20|4665.88|4665.28|4665.63|4665.03|4665.88|4665.28|4665.63|4665.03|35
1642465350000|2022-01-18 00:22:30|4665.5|4664.9|4665.75|4665.15|4665.88|4665.28|4665.5|4664.9|17
1642465360000|2022-01-18 00:22:40|4665.88|4665.28|4666|4665.4|4666.13|4665.53|4665.63|4665.03|31
1642465370000|2022-01-18 00:22:50|4666.13|4665.53|4665.88|4665.28|4666.13|4665.53|4665.88|4665.28|5
1642465380000|2022-01-18 00:23:00|4665.75|4665.15|4665.63|4665.03|4665.75|4665.15|4665.63|4665.03|8
1642465390000|2022-01-18 00:23:10|4665.75|4665.15|4665.38|4664.78|4665.88|4665.28|4665.13|4664.53|47
1642465400000|2022-01-18 00:23:20|||||||||1
1642465410000|2022-01-18 00:23:30|4665.13|4664.53|4665.63|4665.03|4665.63|4665.03|4665.13|4664.53|16
1642465420000|2022-01-18 00:23:40|4665.5|4664.9|4665.38|4664.78|4665.63|4665.03|4665.13|4664.53|22
1642465430000|2022-01-18 00:23:50|4665.5|4664.9|4665.5|4664.9|4665.63|4665.03|4665.5|4664.9|4
1642465440000|2022-01-18 00:24:00|4665.38|4664.78|4665.63|4665.03|4665.63|4665.03|4665.38|4664.78|2
1642465450000|2022-01-18 00:24:10|4665.75|4665.15|4665.75|4665.15|4665.88|4665.28|4665.75|4665.15|6
1642465460000|2022-01-18 00:24:20|4665.88|4665.28|4665.63|4665.03|4665.88|4665.28|4665.38|4664.78|3
1642465470000|2022-01-18 00:24:30|4665.88|4665.28|4665.63|4665.03|4665.88|4665.28|4665.63|4665.03|6
1642465480000|2022-01-18 00:24:40|4665.75|4665.15|4665.75|4665.15|4665.88|4665.28|4665.63|4665.03|4
1642465490000|2022-01-18 00:24:50|4665.88|4665.28|4666|4665.4|4666.13|4665.53|4665.75|4665.15|8
1642465500000|2022-01-18 00:25:00|4665.88|4665.28|4665.5|4664.9|4665.88|4665.28|4665.38|4664.78|10
1642465510000|2022-01-18 00:25:10|4665.38|4664.78|4665.63|4665.03|4665.63|4665.03|4665.38|4664.78|0
1642465520000|2022-01-18 00:25:20|4665.5|4664.9|4665.38|4664.78|4665.5|4664.9|4665.38|4664.78|7
1642465530000|2022-01-18 00:25:30|4665.5|4664.9|4665.63|4665.03|4665.63|4665.03|4665.38|4664.78|2
1642465540000|2022-01-18 00:25:40|4665.5|4664.9|4665.38|4664.78|4665.5|4664.9|4665.38|4664.78|2
1642465550000|2022-01-18 00:25:50|4665.13|4664.53|4665.13|4664.53|4665.13|4664.53|4664.88|4664.28|22
1642465560000|2022-01-18 00:26:00|4665.38|4664.78|4665.25|4664.65|4665.38|4664.78|4664.88|4664.28|9
1642465570000|2022-01-18 00:26:10|4665.13|4664.53|4665.38|4664.78|4665.38|4664.78|4665.13|4664.53|15
1642465580000|2022-01-18 00:26:20|4665.25|4664.65|4665.13|4664.53|4665.25|4664.65|4665.13|4664.53|0
1642465590000|2022-01-18 00:26:30|||||||||3
1642465600000|2022-01-18 00:26:40|4665.25|4664.65|4665.88|4665.28|4665.88|4665.28|4665.25|4664.65|7
1642465610000|2022-01-18 00:26:50|4665.75|4665.15|4666|4665.4|4666|4665.4|4665.63|4665.03|7
1642465620000|2022-01-18 00:27:00|4666.13|4665.53|4666.63|4666.03|4666.63|4666.03|4666.13|4665.53|38
1642465630000|2022-01-18 00:27:10|4666.88|4666.28|4666.5|4665.9|4666.88|4666.28|4666.38|4665.78|13
1642465640000|2022-01-18 00:27:20|4666.38|4665.78|4666.25|4665.65|4666.38|4665.78|4666.13|4665.53|20
1642465650000|2022-01-18 00:27:30|4666.38|4665.78|4666|4665.4|4666.38|4665.78|4666|4665.4|4
1642465660000|2022-01-18 00:27:40|4665.88|4665.28|4666.13|4665.53|4666.13|4665.53|4665.88|4665.28|13
1642465670000|2022-01-18 00:27:50|4666|4665.4|4666.13|4665.53|4666.25|4665.65|4666|4665.4|11
1642465680000|2022-01-18 00:28:00|4666.25|4665.65|4666.63|4666.03|4666.63|4666.03|4666.13|4665.53|11
1642465690000|2022-01-18 00:28:10|4666.5|4665.9|4666.38|4665.78|4666.63|4666.03|4666.13|4665.53|17
1642465700000|2022-01-18 00:28:20|4666.5|4665.9|4666.5|4665.9|4666.5|4665.9|4666.38|4665.78|10
1642465710000|2022-01-18 00:28:30|4666.38|4665.78|4666.38|4665.78|4666.75|4666.15|4666.38|4665.78|15
1642465720000|2022-01-18 00:28:40|4666.5|4665.9|4666.5|4665.9|4666.63|4666.03|4666.38|4665.78|8
1642465730000|2022-01-18 00:28:50|4666.38|4665.78|4666.13|4665.53|4666.5|4665.9|4666.13|4665.53|22
1642465740000|2022-01-18 00:29:00|4666.38|4665.78|4666.25|4665.65|4666.38|4665.78|4666.25|4665.65|14
1642465750000|2022-01-18 00:29:10|4666.13|4665.53|4666.63|4666.03|4666.63|4666.03|4666.13|4665.53|5
1642465760000|2022-01-18 00:29:20|4666.5|4665.9|4666.63|4666.03|4666.63|4666.03|4666.38|4665.78|5
1642465770000|2022-01-18 00:29:30|4666.88|4666.28|4666.75|4666.15|4666.88|4666.28|4666.63|4666.03|7
1642465780000|2022-01-18 00:29:40|4666.63|4666.03|4666.38|4665.78|4666.63|4666.03|4666.38|4665.78|7
1642465800000|2022-01-18 00:30:00|4666.63|4666.03|4666.63|4666.03|4666.63|4666.03|4666.38|4665.78|27
1642465810000|2022-01-18 00:30:10|4666.75|4666.15|4666.75|4666.15|4666.88|4666.28|4666.63|4666.03|15
1642465820000|2022-01-18 00:30:20|4666.63|4666.03|4667.13|4666.53|4667.13|4666.53|4666.63|4666.03|33
1642465830000|2022-01-18 00:30:30|4667.38|4666.78|4667.13|4666.53|4667.38|4666.78|4667.13|4666.53|19
1642465840000|2022-01-18 00:30:40|4667.25|4666.65|4667.13|4666.53|4667.25|4666.65|4667.13|4666.53|7
1642465850000|2022-01-18 00:30:50|4666.88|4666.28|4666.88|4666.28|4667|4666.4|4666.88|4666.28|7
1642465860000|2022-01-18 00:31:00|4667|4666.4|4667.13|4666.53|4667.25|4666.65|4666.88|4666.28|14
1642465870000|2022-01-18 00:31:10|4667.25|4666.65|4667.13|4666.53|4667.25|4666.65|4667.13|4666.53|1
1642465880000|2022-01-18 00:31:20|4666.88|4666.28|4667.13|4666.53|4667.13|4666.53|4666.88|4666.28|20
1642465890000|2022-01-18 00:31:30|4666.88|4666.28|4667.13|4666.53|4667.13|4666.53|4666.88|4666.28|7
1642465900000|2022-01-18 00:31:40|4667.25|4666.65|4667.13|4666.53|4667.38|4666.78|4667.13|4666.53|12
1642465910000|2022-01-18 00:31:50|4666.88|4666.28|4667.13|4666.53|4667.13|4666.53|4666.88|4666.28|4
1642465920000|2022-01-18 00:32:00|4666.88|4666.28|4666.88|4666.28|4667|4666.4|4666.88|4666.28|5
1642465930000|2022-01-18 00:32:10|4667|4666.4|4667.13|4666.53|4667.13|4666.53|4666.88|4666.28|26
1642465940000|2022-01-18 00:32:20|4667|4666.4|4667.38|4666.78|4667.38|4666.78|4666.88|4666.28|9
1642465950000|2022-01-18 00:32:30|4667.13|4666.53|4667.38|4666.78|4667.38|4666.78|4667.13|4666.53|8
1642465960000|2022-01-18 00:32:40|4667.63|4667.03|4667.63|4667.03|4667.63|4667.03|4667.63|4667.03|14
1642465970000|2022-01-18 00:32:50|4667.88|4667.28|4667.88|4667.28|4667.88|4667.28|4667.88|4667.28|48
1642465980000|2022-01-18 00:33:00|4667.63|4667.03|4667.13|4666.53|4667.63|4667.03|4667.13|4666.53|21
1642465990000|2022-01-18 00:33:10|4667|4666.4|4667.38|4666.78|4667.38|4666.78|4667|4666.4|14
1642466000000|2022-01-18 00:33:20|4667.63|4667.03|4667.63|4667.03|4667.63|4667.03|4667.63|4667.03|7
1642466010000|2022-01-18 00:33:30|4667.5|4666.9|4667.63|4667.03|4667.63|4667.03|4667.38|4666.78|6
1642466020000|2022-01-18 00:33:40|4667.5|4666.9|4667.63|4667.03|4667.63|4667.03|4667.5|4666.9|6
1642466030000|2022-01-18 00:33:50|4667.38|4666.78|4667.5|4666.9|4667.5|4666.9|4667.13|4666.53|13
1642466040000|2022-01-18 00:34:00|4667.63|4667.03|4667.13|4666.53|4667.63|4667.03|4667.13|4666.53|15
1642466050000|2022-01-18 00:34:10|4667.25|4666.65|4667.13|4666.53|4667.38|4666.78|4667.13|4666.53|7
1642466060000|2022-01-18 00:34:20|4667.25|4666.65|4667.13|4666.53|4667.38|4666.78|4667.13|4666.53|2
1642466070000|2022-01-18 00:34:30|4667.25|4666.65|4667.25|4666.65|4667.25|4666.65|4667.13|4666.53|6
1642466080000|2022-01-18 00:34:40|4667.38|4666.78|4667.13|4666.53|4667.38|4666.78|4667.13|4666.53|1
1642466090000|2022-01-18 00:34:50|||||||||2
1642466100000|2022-01-18 00:35:00|4667.25|4666.65|4667.38|4666.78|4667.63|4667.03|4667.25|4666.65|22
1642466110000|2022-01-18 00:35:10|4667.25|4666.65|4667.13|4666.53|4667.25|4666.65|4667.13|4666.53|13
1642466120000|2022-01-18 00:35:20|4667.25|4666.65|4667.13|4666.53|4667.38|4666.78|4667.13|4666.53|5
1642466130000|2022-01-18 00:35:30|4666.88|4666.28|4666.88|4666.28|4666.88|4666.28|4666.88|4666.28|13
1642466140000|2022-01-18 00:35:40|4667|4666.4|4666.63|4666.03|4667|4666.4|4666.63|4666.03|10
1642466150000|2022-01-18 00:35:50|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|4666.13|4665.53|26
1642466160000|2022-01-18 00:36:00|4666.75|4666.15|4666.5|4665.9|4666.88|4666.28|4666.38|4665.78|21
1642466170000|2022-01-18 00:36:10|4666.38|4665.78|4666.13|4665.53|4666.38|4665.78|4666.13|4665.53|11
1642466180000|2022-01-18 00:36:20|4666.25|4665.65|4666.13|4665.53|4666.25|4665.65|4666.13|4665.53|17
1642466190000|2022-01-18 00:36:30|4665.88|4665.28|4666.13|4665.53|4666.13|4665.53|4665.88|4665.28|31
1642466200000|2022-01-18 00:36:40|4665.88|4665.28|4666.13|4665.53|4666.13|4665.53|4665.88|4665.28|7
1642466210000|2022-01-18 00:36:50|4666.25|4665.65|4666.38|4665.78|4666.38|4665.78|4666.25|4665.65|9
1642466220000|2022-01-18 00:37:00|4666.25|4665.65|4666|4665.4|4666.25|4665.65|4665.88|4665.28|3
1642466230000|2022-01-18 00:37:10|4665.88|4665.28|4666.13|4665.53|4666.13|4665.53|4665.88|4665.28|2
1642466240000|2022-01-18 00:37:20|4666|4665.4|4666.13|4665.53|4666.13|4665.53|4666|4665.4|2
1642466250000|2022-01-18 00:37:30|4666.25|4665.65|4666.38|4665.78|4666.38|4665.78|4666.13|4665.53|8
1642466260000|2022-01-18 00:37:40|4666.25|4665.65|4666.25|4665.65|4666.25|4665.65|4666.13|4665.53|2
1642466270000|2022-01-18 00:37:50|4666.13|4665.53|4666.13|4665.53|4666.25|4665.65|4666.13|4665.53|1
1642466280000|2022-01-18 00:38:00|4666.25|4665.65|4666.25|4665.65|4666.38|4665.78|4666.13|4665.53|1
1642466290000|2022-01-18 00:38:10|4666.13|4665.53|4666.38|4665.78|4666.38|4665.78|4666.13|4665.53|0
1642466300000|2022-01-18 00:38:20|4666.25|4665.65|4666.25|4665.65|4666.25|4665.65|4666.13|4665.53|1
1642466310000|2022-01-18 00:38:30|4666.38|4665.78|4666.13|4665.53|4666.38|4665.78|4666.13|4665.53|13
1642466320000|2022-01-18 00:38:40|4666.25|4665.65|4666.13|4665.53|4666.38|4665.78|4666.13|4665.53|0
1642466330000|2022-01-18 00:38:50|4666.25|4665.65|4666.25|4665.65|4666.38|4665.78|4666.13|4665.53|2
1642466340000|2022-01-18 00:39:00|4666.13|4665.53|4666.38|4665.78|4666.38|4665.78|4666.13|4665.53|10
1642466350000|2022-01-18 00:39:10|4666.25|4665.65|4666.38|4665.78|4666.38|4665.78|4666.25|4665.65|3
1642466360000|2022-01-18 00:39:20|4666.13|4665.53|4666.13|4665.53|4666.13|4665.53|4666.13|4665.53|11
1642466370000|2022-01-18 00:39:30|4666.25|4665.65|4666.63|4666.03|4666.63|4666.03|4666.13|4665.53|19
1642466380000|2022-01-18 00:39:40|4666.88|4666.28|4667.13|4666.53|4667.13|4666.53|4666.88|4666.28|31
1642466390000|2022-01-18 00:39:50|4667|4666.4|4667.13|4666.53|4667.38|4666.78|4667|4666.4|42
1642466400000|2022-01-18 00:40:00|||||||||11
1642466410000|2022-01-18 00:40:10|4666.88|4666.28|4667|4666.4|4667.13|4666.53|4666.88|4666.28|10
1642466420000|2022-01-18 00:40:20|4666.88|4666.28|4666.63|4666.03|4666.88|4666.28|4666.63|4666.03|9
1642466430000|2022-01-18 00:40:30|4666.75|4666.15|4666.63|4666.03|4666.88|4666.28|4666.63|4666.03|9
1642466440000|2022-01-18 00:40:40|4666.88|4666.28|4666.88|4666.28|4666.88|4666.28|4666.88|4666.28|5
1642466450000|2022-01-18 00:40:50|||||||||1
1642466460000|2022-01-18 00:41:00|4667|4666.4|4666.88|4666.28|4667.13|4666.53|4666.88|4666.28|6
1642466470000|2022-01-18 00:41:10|4666.63|4666.03|4666.75|4666.15|4666.75|4666.15|4666.63|4666.03|10
1642466480000|2022-01-18 00:41:20|4666.63|4666.03|4666.63|4666.03|4666.63|4666.03|4666.63|4666.03|0
1642466490000|2022-01-18 00:41:30|4666.75|4666.15|4666.63|4666.03|4666.88|4666.28|4666.63|4666.03|2
1642466500000|2022-01-18 00:41:40|4666.75|4666.15|4666.63|4666.03|4666.88|4666.28|4666.63|4666.03|17
1642466510000|2022-01-18 00:41:50|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|8
1642466520000|2022-01-18 00:42:00|4666.5|4665.9|4666.5|4665.9|4666.5|4665.9|4666.38|4665.78|7
1642466530000|2022-01-18 00:42:10|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|0
1642466540000|2022-01-18 00:42:20|4666.13|4665.53|4665.88|4665.28|4666.13|4665.53|4665.88|4665.28|77
1642466550000|2022-01-18 00:42:30|4666|4665.4|4666|4665.4|4666|4665.4|4665.88|4665.28|5
1642466560000|2022-01-18 00:42:40|4665.88|4665.28|4666|4665.4|4666|4665.4|4665.88|4665.28|1
1642466570000|2022-01-18 00:42:50|4665.88|4665.28|4665.88|4665.28|4666.13|4665.53|4665.88|4665.28|15
1642466580000|2022-01-18 00:43:00|4666.13|4665.53|4666.13|4665.53|4666.13|4665.53|4666|4665.4|16
1642466590000|2022-01-18 00:43:10|4665.88|4665.28|4666.13|4665.53|4666.13|4665.53|4665.88|4665.28|14
1642466600000|2022-01-18 00:43:20|4666|4665.4|4665.63|4665.03|4666|4665.4|4665.63|4665.03|13
1642466610000|2022-01-18 00:43:30|||||||||6
1642466620000|2022-01-18 00:43:40|4665.75|4665.15|4665.63|4665.03|4665.75|4665.15|4665.63|4665.03|10
1642466630000|2022-01-18 00:43:50|4665.75|4665.15|4665.38|4664.78|4665.75|4665.15|4665.25|4664.65|27
1642466640000|2022-01-18 00:44:00|4665.13|4664.53|4665.38|4664.78|4665.38|4664.78|4665.13|4664.53|7
1642466660000|2022-01-18 00:44:20|4665.25|4664.65|4665.38|4664.78|4665.38|4664.78|4665.25|4664.65|35
1642466670000|2022-01-18 00:44:30|4665.5|4664.9|4665.63|4665.03|4665.63|4665.03|4665.5|4664.9|11
1642466680000|2022-01-18 00:44:40|4665.88|4665.28|4665.75|4665.15|4665.88|4665.28|4665.63|4665.03|10
1642466690000|2022-01-18 00:44:50|4665.88|4665.28|4666.13|4665.53|4666.13|4665.53|4665.88|4665.28|9
1642466700000|2022-01-18 00:45:00|4666.38|4665.78|4666.13|4665.53|4666.38|4665.78|4666.13|4665.53|7
1642466710000|2022-01-18 00:45:10|4666.38|4665.78|4666.13|4665.53|4666.38|4665.78|4666.13|4665.53|8
1642466720000|2022-01-18 00:45:20|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|15
1642466730000|2022-01-18 00:45:30|4665.63|4665.03|4665.75|4665.15|4665.75|4665.15|4665.63|4665.03|13
1642466740000|2022-01-18 00:45:40|4665.88|4665.28|4666.13|4665.53|4666.13|4665.53|4665.88|4665.28|4
1642466750000|2022-01-18 00:45:50|4666.38|4665.78|4666.25|4665.65|4666.38|4665.78|4666.13|4665.53|11
1642466760000|2022-01-18 00:46:00|4666.38|4665.78|4666.25|4665.65|4666.63|4666.03|4666.13|4665.53|16
1642466770000|2022-01-18 00:46:10|4666.38|4665.78|4666.5|4665.9|4666.63|4666.03|4666.38|4665.78|0
1642466780000|2022-01-18 00:46:20|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|0
1642466790000|2022-01-18 00:46:30|4666.63|4666.03|4666.88|4666.28|4666.88|4666.28|4666.63|4666.03|8
1642466800000|2022-01-18 00:46:40|4666.75|4666.15|4666.75|4666.15|4666.75|4666.15|4666.75|4666.15|3
1642466810000|2022-01-18 00:46:50|4666.63|4666.03|4666.88|4666.28|4666.88|4666.28|4666.63|4666.03|1
1642466820000|2022-01-18 00:47:00|4666.63|4666.03|4666.88|4666.28|4666.88|4666.28|4666.63|4666.03|10
1642466840000|2022-01-18 00:47:20|4666.75|4666.15|4666.63|4666.03|4666.75|4666.15|4666.63|4666.03|2
1642466850000|2022-01-18 00:47:30|4666.75|4666.15|4666.75|4666.15|4666.88|4666.28|4666.75|4666.15|0
1642466860000|2022-01-18 00:47:40|4666.88|4666.28|4667.13|4666.53|4667.13|4666.53|4666.75|4666.15|2
1642466870000|2022-01-18 00:47:50|4666.88|4666.28|4666.63|4666.03|4667|4666.4|4666.63|4666.03|23
1642466890000|2022-01-18 00:48:10|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|4666.13|4665.53|16
1642466900000|2022-01-18 00:48:20|4666.25|4665.65|4666.38|4665.78|4666.38|4665.78|4666.25|4665.65|5
1642466910000|2022-01-18 00:48:30|4666.25|4665.65|4666.13|4665.53|4666.25|4665.65|4666.13|4665.53|1
1642466930000|2022-01-18 00:48:50|4665.88|4665.28|4666.13|4665.53|4666.13|4665.53|4665.88|4665.28|19
1642466940000|2022-01-18 00:49:00|4666.38|4665.78|4666.13|4665.53|4666.38|4665.78|4666.13|4665.53|15
1642466950000|2022-01-18 00:49:10|||||||||1
1642466960000|2022-01-18 00:49:20|4666.25|4665.65|4666.38|4665.78|4666.38|4665.78|4666.25|4665.65|0
1642466980000|2022-01-18 00:49:40|4666.25|4665.65|4666.38|4665.78|4666.38|4665.78|4666.25|4665.65|4
1642467000000|2022-01-18 00:50:00|4666.63|4666.03|4666.63|4666.03|4666.88|4666.28|4666.63|4666.03|23
1642467010000|2022-01-18 00:50:10|4666.75|4666.15|4666.88|4666.28|4667|4666.4|4666.75|4666.15|10
1642467020000|2022-01-18 00:50:20|4667|4666.4|4667|4666.4|4667.13|4666.53|4666.88|4666.28|22
1642467030000|2022-01-18 00:50:30|4667.13|4666.53|4667.13|4666.53|4667.13|4666.53|4667|4666.4|3
1642467040000|2022-01-18 00:50:40|4667|4666.4|4667.13|4666.53|4667.13|4666.53|4667|4666.4|1
1642467050000|2022-01-18 00:50:50|||||||||1
1642467060000|2022-01-18 00:51:00|4667|4666.4|4667.38|4666.78|4667.38|4666.78|4667|4666.4|50
1642467070000|2022-01-18 00:51:10|4667.63|4667.03|4667.63|4667.03|4667.63|4667.03|4667.38|4666.78|19
1642467080000|2022-01-18 00:51:20|4667.38|4666.78|4667.25|4666.65|4667.38|4666.78|4667.25|4666.65|14
1642467090000|2022-01-18 00:51:30|4667.13|4666.53|4667.25|4666.65|4667.25|4666.65|4667.13|4666.53|2
1642467100000|2022-01-18 00:51:40|4667.38|4666.78|4667.63|4667.03|4667.63|4667.03|4667.38|4666.78|18
1642467110000|2022-01-18 00:51:50|4667.88|4667.28|4667.88|4667.28|4667.88|4667.28|4667.88|4667.28|23
1642467120000|2022-01-18 00:52:00|4667.63|4667.03|4667.63|4667.03|4667.75|4667.15|4667.63|4667.03|68
1642467130000|2022-01-18 00:52:10|4667.38|4666.78|4667.38|4666.78|4667.38|4666.78|4667.38|4666.78|42
1642467140000|2022-01-18 00:52:20|4667.5|4666.9|4667.38|4666.78|4667.63|4667.03|4667.38|4666.78|10
1642467150000|2022-01-18 00:52:30|4667.5|4666.9|4667.5|4666.9|4667.63|4667.03|4667.38|4666.78|25
1642467160000|2022-01-18 00:52:40|4667.38|4666.78|4667.38|4666.78|4667.88|4667.28|4667.38|4666.78|24
1642467170000|2022-01-18 00:52:50|4667.63|4667.03|4667.88|4667.28|4667.88|4667.28|4667.63|4667.03|14
1642467180000|2022-01-18 00:53:00|4667.75|4667.15|4667.63|4667.03|4667.88|4667.28|4667.5|4666.9|42
1642467190000|2022-01-18 00:53:10|4667.75|4667.15|4667.63|4667.03|4667.88|4667.28|4667.63|4667.03|18
1642467200000|2022-01-18 00:53:20|4667.88|4667.28|4667.88|4667.28|4668.13|4667.53|4667.88|4667.28|42
1642467210000|2022-01-18 00:53:30|4668|4667.4|4667.88|4667.28|4668|4667.4|4667.88|4667.28|1
1642467220000|2022-01-18 00:53:40|4668|4667.4|4668.5|4667.9|4668.88|4668.28|4667.88|4667.28|270
1642467230000|2022-01-18 00:53:50|4668.38|4667.78|4668.13|4667.53|4668.63|4668.03|4668.13|4667.53|57
1642467240000|2022-01-18 00:54:00|4668.38|4667.78|4668.38|4667.78|4668.38|4667.78|4668.38|4667.78|8
1642467250000|2022-01-18 00:54:10|4668.63|4668.03|4668.38|4667.78|4668.63|4668.03|4668.38|4667.78|17
1642467260000|2022-01-18 00:54:20|4668.13|4667.53|4668.5|4667.9|4668.5|4667.9|4668.13|4667.53|30
1642467270000|2022-01-18 00:54:30|4668.38|4667.78|4668.38|4667.78|4668.5|4667.9|4668.38|4667.78|1
1642467280000|2022-01-18 00:54:40|4668.5|4667.9|4668.88|4668.28|4668.88|4668.28|4668.5|4667.9|136
1642467290000|2022-01-18 00:54:50|4668.63|4668.03|4668.5|4667.9|4668.63|4668.03|4668.38|4667.78|59
1642467300000|2022-01-18 00:55:00|4668.63|4668.03|4668.38|4667.78|4668.88|4668.28|4668.38|4667.78|90
1642467310000|2022-01-18 00:55:10|4668.63|4668.03|4668.75|4668.15|4668.88|4668.28|4668.5|4667.9|44
1642467320000|2022-01-18 00:55:20|4668.63|4668.03|4668.63|4668.03|4668.88|4668.28|4668.63|4668.03|7
1642467330000|2022-01-18 00:55:30|4668.38|4667.78|4668.38|4667.78|4668.5|4667.9|4668.38|4667.78|9
1642467340000|2022-01-18 00:55:40|4668.5|4667.9|4668.63|4668.03|4668.88|4668.28|4668.5|4667.9|20
1642467350000|2022-01-18 00:55:50|||||||||11
1642467360000|2022-01-18 00:56:00|4668.38|4667.78|4668.5|4667.9|4668.63|4668.03|4668.38|4667.78|21
1642467370000|2022-01-18 00:56:10|4668.38|4667.78|4668.25|4667.65|4668.38|4667.78|4668.25|4667.65|9
1642467380000|2022-01-18 00:56:20|4668.13|4667.53|4668.38|4667.78|4668.38|4667.78|4668.13|4667.53|14
1642467390000|2022-01-18 00:56:30|||||||||5
1642467400000|2022-01-18 00:56:40|4668.63|4668.03|4668.63|4668.03|4668.63|4668.03|4668.38|4667.78|26
1642467420000|2022-01-18 00:57:00|||||||||8
1642467430000|2022-01-18 00:57:10|||||||||25
1642467440000|2022-01-18 00:57:20|4668.88|4668.28|4668.88|4668.28|4668.88|4668.28|4668.63|4668.03|28
1642467450000|2022-01-18 00:57:30|4668.75|4668.15|4668.75|4668.15|4668.88|4668.28|4668.75|4668.15|15
1642467460000|2022-01-18 00:57:40|4668.88|4668.28|4668.88|4668.28|4668.88|4668.28|4668.88|4668.28|3
1642467470000|2022-01-18 00:57:50|4668.75|4668.15|4668.88|4668.28|4668.88|4668.28|4668.63|4668.03|23
1642467480000|2022-01-18 00:58:00|||||||||74
1642467490000|2022-01-18 00:58:10|||||||||2
1642467500000|2022-01-18 00:58:20|||||||||6
1642467510000|2022-01-18 00:58:30|||||||||1
1642467520000|2022-01-18 00:58:40|||||||||1
1642467530000|2022-01-18 00:58:50|||||||||5
1642467540000|2022-01-18 00:59:00|||||||||23
1642467560000|2022-01-18 00:59:20|4669.13|4668.53|4669.13|4668.53|4669.13|4668.53|4669.13|4668.53|41
1642467570000|2022-01-18 00:59:30|4669.38|4668.78|4669.38|4668.78|4669.38|4668.78|4669.38|4668.78|85
1642467580000|2022-01-18 00:59:40|||||||||4
1642467590000|2022-01-18 00:59:50|4669.63|4669.03|4669.38|4668.78|4669.63|4669.03|4669.38|4668.78|40
1642467600000|2022-01-18 01:00:00|4669.63|4669.03|4669.38|4668.78|4669.63|4669.03|4669.38|4668.78|41
1642467610000|2022-01-18 01:00:10|4669.25|4668.65|4669.13|4668.53|4669.25|4668.65|4669.13|4668.53|21
1642467620000|2022-01-18 01:00:20|4668.88|4668.28|4668.88|4668.28|4668.88|4668.28|4668.88|4668.28|62
1642467630000|2022-01-18 01:00:30|||||||||20
1642467640000|2022-01-18 01:00:40|4669.13|4668.53|4669.13|4668.53|4669.13|4668.53|4669.13|4668.53|20
1642467650000|2022-01-18 01:00:50|4668.88|4668.28|4668.88|4668.28|4668.88|4668.28|4668.13|4667.53|145
1642467660000|2022-01-18 01:01:00|4668.63|4668.03|4668.63|4668.03|4668.88|4668.28|4668.63|4668.03|50
1642467670000|2022-01-18 01:01:10|4668.88|4668.28|4669.63|4669.03|4669.63|4669.03|4668.88|4668.28|87
1642467680000|2022-01-18 01:01:20|||||||||23
1642467690000|2022-01-18 01:01:30|4669.88|4669.28|4670.13|4669.53|4670.13|4669.53|4669.63|4669.03|93
1642467700000|2022-01-18 01:01:40|4670.38|4669.78|4670.13|4669.53|4670.38|4669.78|4670.13|4669.53|34
1642467710000|2022-01-18 01:01:50|4669.88|4669.28|4669.13|4668.53|4669.88|4669.28|4669.13|4668.53|74
1642467720000|2022-01-18 01:02:00|4668.88|4668.28|4668.88|4668.28|4669.13|4668.53|4668.88|4668.28|55
1642467730000|2022-01-18 01:02:10|4668.63|4668.03|4668.63|4668.03|4668.88|4668.28|4668.63|4668.03|39
1642467740000|2022-01-18 01:02:20|4668.75|4668.15|4668.88|4668.28|4668.88|4668.28|4668.63|4668.03|17
1642467750000|2022-01-18 01:02:30|4668.75|4668.15|4668.88|4668.28|4668.88|4668.28|4668.75|4668.15|1
1642467760000|2022-01-18 01:02:40|4668.75|4668.15|4668.63|4668.03|4668.88|4668.28|4668.63|4668.03|3
1642467770000|2022-01-18 01:02:50|4668.75|4668.15|4668.63|4668.03|4668.75|4668.15|4668.63|4668.03|4
1642467780000|2022-01-18 01:03:00|4668.75|4668.15|4668.88|4668.28|4668.88|4668.28|4668.63|4668.03|3
1642467790000|2022-01-18 01:03:10|4668.75|4668.15|4668.63|4668.03|4668.88|4668.28|4668.63|4668.03|5
1642467810000|2022-01-18 01:03:30|4667.88|4667.28|4667.88|4667.28|4668|4667.4|4667.88|4667.28|80
1642467820000|2022-01-18 01:03:40|||||||||5
1642467830000|2022-01-18 01:03:50|4667.63|4667.03|4668.13|4667.53|4668.13|4667.53|4667.63|4667.03|15
1642467840000|2022-01-18 01:04:00|4668|4667.4|4667.63|4667.03|4668|4667.4|4667.63|4667.03|20
1642467850000|2022-01-18 01:04:10|4667.75|4667.15|4667.88|4667.28|4667.88|4667.28|4667.75|4667.15|15
1642467860000|2022-01-18 01:04:20|4668|4667.4|4668.13|4667.53|4668.25|4667.65|4667.88|4667.28|11
1642467870000|2022-01-18 01:04:30|4668.25|4667.65|4668.13|4667.53|4668.25|4667.65|4668.13|4667.53|1
1642467880000|2022-01-18 01:04:40|4668.25|4667.65|4668.38|4667.78|4668.5|4667.9|4668.13|4667.53|25
1642467890000|2022-01-18 01:04:50|4668.5|4667.9|4668.38|4667.78|4668.63|4668.03|4668.38|4667.78|23
1642467900000|2022-01-18 01:05:00|4668.5|4667.9|4668.75|4668.15|4668.75|4668.15|4668.38|4667.78|6
1642467910000|2022-01-18 01:05:10|4668.88|4668.28|4668.88|4668.28|4668.88|4668.28|4668.88|4668.28|19
1642467920000|2022-01-18 01:05:20|4668.63|4668.03|4668.63|4668.03|4668.75|4668.15|4668.63|4668.03|9
1642467930000|2022-01-18 01:05:30|4668.5|4667.9|4668.38|4667.78|4668.63|4668.03|4668.38|4667.78|13
1642467940000|2022-01-18 01:05:40|4668.5|4667.9|4668.63|4668.03|4668.63|4668.03|4668.5|4667.9|12
1642467950000|2022-01-18 01:05:50|4668.38|4667.78|4668.38|4667.78|4668.38|4667.78|4668.38|4667.78|11
1642467960000|2022-01-18 01:06:00|4668.13|4667.53|4668.63|4668.03|4668.63|4668.03|4668.13|4667.53|31
1642467970000|2022-01-18 01:06:10|4668.5|4667.9|4668.88|4668.28|4668.88|4668.28|4668.5|4667.9|18
1642467980000|2022-01-18 01:06:20|4669|4668.4|4669.13|4668.53|4669.13|4668.53|4668.88|4668.28|39
1642467990000|2022-01-18 01:06:30|4669|4668.4|4668.38|4667.78|4669|4668.4|4668.38|4667.78|14
1642468000000|2022-01-18 01:06:40|4668.5|4667.9|4668.5|4667.9|4668.5|4667.9|4668.5|4667.9|10
1642468010000|2022-01-18 01:06:50|4668.63|4668.03|4668.75|4668.15|4668.75|4668.15|4668.63|4668.03|4
1642468020000|2022-01-18 01:07:00|4668.63|4668.03|4668.75|4668.15|4668.75|4668.15|4668.5|4667.9|21
1642468030000|2022-01-18 01:07:10|4668.63|4668.03|4668.88|4668.28|4668.88|4668.28|4668.63|4668.03|2
1642468040000|2022-01-18 01:07:20|4668.63|4668.03|4668.63|4668.03|4668.88|4668.28|4668.63|4668.03|8
1642468050000|2022-01-18 01:07:30|4668.38|4667.78|4668.63|4668.03|4668.63|4668.03|4668.38|4667.78|5
1642468060000|2022-01-18 01:07:40|4668.5|4667.9|4668.63|4668.03|4668.63|4668.03|4668.38|4667.78|1
1642468070000|2022-01-18 01:07:50|4668.5|4667.9|4668.5|4667.9|4668.63|4668.03|4668.38|4667.78|1
1642468080000|2022-01-18 01:08:00|4668.38|4667.78|4668.38|4667.78|4668.38|4667.78|4668.38|4667.78|3
1642468090000|2022-01-18 01:08:10|4668.25|4667.65|4667.63|4667.03|4668.25|4667.65|4667.63|4667.03|90
1642468100000|2022-01-18 01:08:20|||||||||3
1642468110000|2022-01-18 01:08:30|4667.38|4666.78|4666.88|4666.28|4667.38|4666.78|4666.88|4666.28|49
1642468120000|2022-01-18 01:08:40|4667.13|4666.53|4667.13|4666.53|4667.25|4666.65|4667.13|4666.53|17
1642468130000|2022-01-18 01:08:50|4667.25|4666.65|4667.25|4666.65|4667.38|4666.78|4667.25|4666.65|14
1642468140000|2022-01-18 01:09:00|4667.13|4666.53|4666.63|4666.03|4667.13|4666.53|4666.38|4665.78|59
1642468150000|2022-01-18 01:09:10|4666.75|4666.15|4666.38|4665.78|4666.75|4666.15|4666.38|4665.78|32
1642468160000|2022-01-18 01:09:20|4666.5|4665.9|4666.88|4666.28|4666.88|4666.28|4666.5|4665.9|22
1642468170000|2022-01-18 01:09:30|4666.75|4666.15|4666.63|4666.03|4666.75|4666.15|4666.63|4666.03|7
1642468180000|2022-01-18 01:09:40|4666.75|4666.15|4666.63|4666.03|4666.75|4666.15|4666.63|4666.03|5
1642468190000|2022-01-18 01:09:50|4666.75|4666.15|4667.13|4666.53|4667.13|4666.53|4666.75|4666.15|4
1642468200000|2022-01-18 01:10:00|4666.88|4666.28|4666.63|4666.03|4666.88|4666.28|4666.63|4666.03|31
1642468210000|2022-01-18 01:10:10|4666.88|4666.28|4667.13|4666.53|4667.13|4666.53|4666.88|4666.28|29
1642468220000|2022-01-18 01:10:20|4666.88|4666.28|4667|4666.4|4667.13|4666.53|4666.88|4666.28|3
1642468230000|2022-01-18 01:10:30|4667.13|4666.53|4666.88|4666.28|4667.13|4666.53|4666.88|4666.28|4
1642468240000|2022-01-18 01:10:40|4666.75|4666.15|4666.88|4666.28|4666.88|4666.28|4666.75|4666.15|6
1642468250000|2022-01-18 01:10:50|4666.75|4666.15|4666.75|4666.15|4666.75|4666.15|4666.75|4666.15|2
1642468260000|2022-01-18 01:11:00|4666.63|4666.03|4666.88|4666.28|4667|4666.4|4666.63|4666.03|41
1642468270000|2022-01-18 01:11:10|4667.13|4666.53|4666.88|4666.28|4667.13|4666.53|4666.88|4666.28|5
1642468280000|2022-01-18 01:11:20|4666.75|4666.15|4666.63|4666.03|4666.88|4666.28|4666.63|4666.03|15
1642468290000|2022-01-18 01:11:30|4666.88|4666.28|4666.88|4666.28|4666.88|4666.28|4666.88|4666.28|4
1642468300000|2022-01-18 01:11:40|4666.63|4666.03|4666.88|4666.28|4666.88|4666.28|4666.63|4666.03|2
1642468310000|2022-01-18 01:11:50|4666.63|4666.03|4666.38|4665.78|4666.63|4666.03|4666.38|4665.78|56
1642468320000|2022-01-18 01:12:00|4666.5|4665.9|4665.88|4665.28|4666.63|4666.03|4665.88|4665.28|94
1642468330000|2022-01-18 01:12:10|4666.13|4665.53|4665.88|4665.28|4666.13|4665.53|4665.63|4665.03|16
1642468340000|2022-01-18 01:12:20|4666|4665.4|4666|4665.4|4666|4665.4|4666|4665.4|14
1642468350000|2022-01-18 01:12:30|4666.13|4665.53|4665.88|4665.28|4666.13|4665.53|4665.88|4665.28|10
1642468360000|2022-01-18 01:12:40|4666|4665.4|4666.13|4665.53|4666.13|4665.53|4666|4665.4|3
1642468370000|2022-01-18 01:12:50|4666.25|4665.65|4666.38|4665.78|4666.38|4665.78|4666.13|4665.53|1
1642468380000|2022-01-18 01:13:00|4666.13|4665.53|4666.38|4665.78|4666.38|4665.78|4666.13|4665.53|19
1642468390000|2022-01-18 01:13:10|4666.5|4665.9|4666.38|4665.78|4666.63|4666.03|4666.38|4665.78|21
1642468400000|2022-01-18 01:13:20|4666.5|4665.9|4666.63|4666.03|4666.63|4666.03|4666.38|4665.78|3
1642468410000|2022-01-18 01:13:30|4666.5|4665.9|4666.38|4665.78|4666.63|4666.03|4666.38|4665.78|1
1642468420000|2022-01-18 01:13:40|4666.25|4665.65|4666.38|4665.78|4666.38|4665.78|4666.25|4665.65|17
1642468430000|2022-01-18 01:13:50|4666.13|4665.53|4666.13|4665.53|4666.13|4665.53|4665.88|4665.28|39
1642468440000|2022-01-18 01:14:00|4666.25|4665.65|4666.13|4665.53|4666.38|4665.78|4666|4665.4|16
1642468450000|2022-01-18 01:14:10|4666.63|4666.03|4666.63|4666.03|4666.63|4666.03|4666.63|4666.03|89
1642468460000|2022-01-18 01:14:20|4666.38|4665.78|4665.88|4665.28|4666.38|4665.78|4665.75|4665.15|49
1642468470000|2022-01-18 01:14:30|4666.13|4665.53|4666.38|4665.78|4666.38|4665.78|4665.88|4665.28|12
1642468480000|2022-01-18 01:14:40|4666.63|4666.03|4666.63|4666.03|4666.63|4666.03|4666.5|4665.9|15
1642468490000|2022-01-18 01:14:50|4666.88|4666.28|4667.13|4666.53|4667.13|4666.53|4666.88|4666.28|55
1642468500000|2022-01-18 01:15:00|4667|4666.4|4666.38|4665.78|4667|4666.4|4666.38|4665.78|28
1642468510000|2022-01-18 01:15:10|4666.25|4665.65|4666|4665.4|4666.5|4665.9|4665.88|4665.28|46
1642468520000|2022-01-18 01:15:20|4666.13|4665.53|4666|4665.4|4666.13|4665.53|4665.88|4665.28|33
1642468530000|2022-01-18 01:15:30|4666.13|4665.53|4666.88|4666.28|4666.88|4666.28|4666.13|4665.53|26
1642468540000|2022-01-18 01:15:40|4666.75|4666.15|4665.88|4665.28|4666.75|4666.15|4665.88|4665.28|59
1642468550000|2022-01-18 01:15:50|4666|4665.4|4666|4665.4|4666.13|4665.53|4666|4665.4|5
1642468560000|2022-01-18 01:16:00|4665.88|4665.28|4665.63|4665.03|4665.88|4665.28|4665.63|4665.03|9
1642468570000|2022-01-18 01:16:10|4665.5|4664.9|4665.75|4665.15|4665.75|4665.15|4665.38|4664.78|38
1642468580000|2022-01-18 01:16:20|4665.63|4665.03|4665.75|4665.15|4665.88|4665.28|4665.63|4665.03|4
1642468590000|2022-01-18 01:16:30|4665.63|4665.03|4665.63|4665.03|4665.63|4665.03|4665.38|4664.78|4
1642468600000|2022-01-18 01:16:40|4665.5|4664.9|4665.88|4665.28|4666|4665.4|4665.5|4664.9|6
1642468610000|2022-01-18 01:16:50|4666|4665.4|4666.13|4665.53|4666.13|4665.53|4666|4665.4|1
1642468620000|2022-01-18 01:17:00|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|4665.63|4665.03|17
1642468630000|2022-01-18 01:17:10|4666|4665.4|4665.88|4665.28|4666.13|4665.53|4665.88|4665.28|7
1642468640000|2022-01-18 01:17:20|4665.75|4665.15|4665.63|4665.03|4665.75|4665.15|4665.63|4665.03|2
1642468650000|2022-01-18 01:17:30|4665.88|4665.28|4665.63|4665.03|4665.88|4665.28|4665.63|4665.03|2
1642468660000|2022-01-18 01:17:40|||||||||1
1642468670000|2022-01-18 01:17:50|4665.88|4665.28|4665.63|4665.03|4665.88|4665.28|4665.63|4665.03|28
1642468680000|2022-01-18 01:18:00|4665.75|4665.15|4665.38|4664.78|4665.75|4665.15|4665.38|4664.78|14
1642468690000|2022-01-18 01:18:10|4665.63|4665.03|4665.38|4664.78|4665.63|4665.03|4665.38|4664.78|37
1642468700000|2022-01-18 01:18:20|4665.5|4664.9|4665.63|4665.03|4665.63|4665.03|4665.5|4664.9|3
1642468710000|2022-01-18 01:18:30|4665.38|4664.78|4665.38|4664.78|4665.5|4664.9|4665.38|4664.78|6
1642468720000|2022-01-18 01:18:40|||||||||4
1642468730000|2022-01-18 01:18:50|4665.63|4665.03|4665.5|4664.9|4665.75|4665.15|4665.38|4664.78|5
1642468740000|2022-01-18 01:19:00|4665.63|4665.03|4665.5|4664.9|4665.63|4665.03|4665.38|4664.78|0
1642468750000|2022-01-18 01:19:10|4665.38|4664.78|4665.13|4664.53|4665.5|4664.9|4665.13|4664.53|8
1642468760000|2022-01-18 01:19:20|4665.25|4664.65|4664.13|4663.53|4665.25|4664.65|4663.88|4663.28|171
1642468770000|2022-01-18 01:19:30|4664.38|4663.78|4664.25|4663.65|4664.38|4663.78|4664.13|4663.53|22
1642468780000|2022-01-18 01:19:40|4664.38|4663.78|4664.13|4663.53|4664.38|4663.78|4664.13|4663.53|35
1642468790000|2022-01-18 01:19:50|4663.88|4663.28|4664.13|4663.53|4664.13|4663.53|4663.88|4663.28|17
1642468800000|2022-01-18 01:20:00|4664|4663.4|4663.13|4662.53|4664|4663.4|4663.13|4662.53|85
1642468810000|2022-01-18 01:20:10|4663.38|4662.78|4663.5|4662.9|4663.63|4663.03|4663.13|4662.53|19
1642468820000|2022-01-18 01:20:20|4663.38|4662.78|4663.63|4663.03|4663.63|4663.03|4663.38|4662.78|41
1642468830000|2022-01-18 01:20:30|4663.5|4662.9|4663.88|4663.28|4663.88|4663.28|4663.5|4662.9|7
1642468840000|2022-01-18 01:20:40|4663.63|4663.03|4664.38|4663.78|4664.38|4663.78|4663.63|4663.03|30
1642468850000|2022-01-18 01:20:50|4664.5|4663.9|4664.63|4664.03|4664.63|4664.03|4664.5|4663.9|14
1642468860000|2022-01-18 01:21:00|||||||||6
1642468870000|2022-01-18 01:21:10|4664.75|4664.15|4664.75|4664.15|4664.88|4664.28|4664.5|4663.9|49
1642468880000|2022-01-18 01:21:20|4664.88|4664.28|4664.75|4664.15|4664.88|4664.28|4664.63|4664.03|15
1642468890000|2022-01-18 01:21:30|4664.63|4664.03|4664.88|4664.28|4664.88|4664.28|4664.63|4664.03|14
1642468900000|2022-01-18 01:21:40|4664.75|4664.15|4664.63|4664.03|4664.88|4664.28|4664.63|4664.03|55
1642468910000|2022-01-18 01:21:50|||||||||2
1642468920000|2022-01-18 01:22:00|||||||||1
1642468930000|2022-01-18 01:22:10|4664.38|4663.78|4664.63|4664.03|4664.63|4664.03|4664.38|4663.78|14
1642468940000|2022-01-18 01:22:20|4664.5|4663.9|4664.63|4664.03|4664.63|4664.03|4664.5|4663.9|3
1642468950000|2022-01-18 01:22:30|4664.75|4664.15|4664.63|4664.03|4664.75|4664.15|4664.63|4664.03|6
1642468960000|2022-01-18 01:22:40|4664.38|4663.78|4664.88|4664.28|4664.88|4664.28|4664.38|4663.78|4
1642468970000|2022-01-18 01:22:50|4664.75|4664.15|4664.38|4663.78|4664.75|4664.15|4664.38|4663.78|2
1642468980000|2022-01-18 01:23:00|4664.5|4663.9|4664.5|4663.9|4664.63|4664.03|4664.38|4663.78|1
1642468990000|2022-01-18 01:23:10|4664.63|4664.03|4664.88|4664.28|4664.88|4664.28|4664.63|4664.03|2
1642469000000|2022-01-18 01:23:20|4664.63|4664.03|4664.5|4663.9|4664.63|4664.03|4664.38|4663.78|7
1642469010000|2022-01-18 01:23:30|4664.63|4664.03|4664.38|4663.78|4664.63|4664.03|4664.38|4663.78|12
1642469020000|2022-01-18 01:23:40|4664.5|4663.9|4664.13|4663.53|4664.5|4663.9|4664.13|4663.53|10
1642469030000|2022-01-18 01:23:50|4664.38|4663.78|4664.63|4664.03|4664.63|4664.03|4664.38|4663.78|2
1642469040000|2022-01-18 01:24:00|4664.5|4663.9|4664.63|4664.03|4664.63|4664.03|4664.5|4663.9|1
1642469050000|2022-01-18 01:24:10|||||||||14
1642469070000|2022-01-18 01:24:30|4664.38|4663.78|4664.38|4663.78|4664.38|4663.78|4664.38|4663.78|17
1642469080000|2022-01-18 01:24:40|4664.5|4663.9|4664.63|4664.03|4664.63|4664.03|4664.5|4663.9|8
1642469090000|2022-01-18 01:24:50|4664.75|4664.15|4664.75|4664.15|4664.88|4664.28|4664.75|4664.15|2
1642469100000|2022-01-18 01:25:00|4664.63|4664.03|4664.63|4664.03|4664.75|4664.15|4664.63|4664.03|4
1642469110000|2022-01-18 01:25:10|4664.88|4664.28|4664.63|4664.03|4664.88|4664.28|4664.63|4664.03|7
1642469120000|2022-01-18 01:25:20|4664.38|4663.78|4664.63|4664.03|4664.63|4664.03|4664.38|4663.78|6
1642469130000|2022-01-18 01:25:30|4664.75|4664.15|4664.88|4664.28|4664.88|4664.28|4664.75|4664.15|24
1642469140000|2022-01-18 01:25:40|4664.63|4664.03|4664.63|4664.03|4664.63|4664.03|4664.63|4664.03|21
1642469160000|2022-01-18 01:26:00|4664.75|4664.15|4664.88|4664.28|4664.88|4664.28|4664.75|4664.15|8
1642469180000|2022-01-18 01:26:20|4665.38|4664.78|4665.25|4664.65|4665.38|4664.78|4665.25|4664.65|101
1642469190000|2022-01-18 01:26:30|4665.13|4664.53|4665.13|4664.53|4665.13|4664.53|4665.13|4664.53|11
1642469200000|2022-01-18 01:26:40|4665.38|4664.78|4665.13|4664.53|4665.38|4664.78|4665.13|4664.53|11
1642469210000|2022-01-18 01:26:50|4664.88|4664.28|4665.13|4664.53|4665.13|4664.53|4664.88|4664.28|9
1642469220000|2022-01-18 01:27:00|4665|4664.4|4664.88|4664.28|4665|4664.4|4664.88|4664.28|2
1642469250000|2022-01-18 01:27:30|4664.63|4664.03|4664.63|4664.03|4664.63|4664.03|4664.63|4664.03|5
1642469260000|2022-01-18 01:27:40|4664.75|4664.15|4664.88|4664.28|4664.88|4664.28|4664.63|4664.03|4
1642469270000|2022-01-18 01:27:50|4665|4664.4|4665|4664.4|4665|4664.4|4664.88|4664.28|4
1642469280000|2022-01-18 01:28:00|4664.88|4664.28|4665.63|4665.03|4665.63|4665.03|4664.88|4664.28|114
1642469290000|2022-01-18 01:28:10|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|46
1642469300000|2022-01-18 01:28:20|4665.63|4665.03|4665.63|4665.03|4665.63|4665.03|4665.38|4664.78|18
1642469310000|2022-01-18 01:28:30|4665.5|4664.9|4665.5|4664.9|4665.5|4664.9|4665.5|4664.9|5
1642469320000|2022-01-18 01:28:40|4665.63|4665.03|4665.63|4665.03|4665.88|4665.28|4665.5|4664.9|19
1642469330000|2022-01-18 01:28:50|4665.5|4664.9|4665.5|4664.9|4665.5|4664.9|4665.5|4664.9|6
1642469340000|2022-01-18 01:29:00|4665.38|4664.78|4665.38|4664.78|4665.38|4664.78|4665.38|4664.78|2
1642469350000|2022-01-18 01:29:10|||||||||2
1642469360000|2022-01-18 01:29:20|4665.25|4664.65|4665.38|4664.78|4665.38|4664.78|4665.13|4664.53|11
1642469370000|2022-01-18 01:29:30|4665.25|4664.65|4665.25|4664.65|4665.25|4664.65|4665.13|4664.53|4
1642469380000|2022-01-18 01:29:40|4665.38|4664.78|4664.88|4664.28|4665.38|4664.78|4664.88|4664.28|62
1642469390000|2022-01-18 01:29:50|4664.75|4664.15|4664.88|4664.28|4664.88|4664.28|4664.63|4664.03|15
1642469400000|2022-01-18 01:30:00|4665.13|4664.53|4665.13|4664.53|4665.13|4664.53|4664.63|4664.03|32
1642469410000|2022-01-18 01:30:10|4665.38|4664.78|4665.38|4664.78|4665.38|4664.78|4665.38|4664.78|3
1642469420000|2022-01-18 01:30:20|4665.63|4665.03|4665.13|4664.53|4665.63|4665.03|4665.13|4664.53|17
1642469430000|2022-01-18 01:30:30|4664.88|4664.28|4665.13|4664.53|4665.13|4664.53|4664.88|4664.28|4
1642469440000|2022-01-18 01:30:40|4665|4664.4|4665.38|4664.78|4665.38|4664.78|4665|4664.4|2
1642469450000|2022-01-18 01:30:50|4665.13|4664.53|4665.38|4664.78|4665.38|4664.78|4664.88|4664.28|13
1642469460000|2022-01-18 01:31:00|4665.25|4664.65|4664.63|4664.03|4665.25|4664.65|4664.63|4664.03|24
1642469470000|2022-01-18 01:31:10|4664.75|4664.15|4664.38|4663.78|4664.75|4664.15|4664.38|4663.78|10
1642469480000|2022-01-18 01:31:20|4664.5|4663.9|4664.63|4664.03|4664.75|4664.15|4664.38|4663.78|35
1642469490000|2022-01-18 01:31:30|4664.5|4663.9|4664.13|4663.53|4664.5|4663.9|4664.13|4663.53|15
1642469500000|2022-01-18 01:31:40|4664|4663.4|4664.13|4663.53|4664.13|4663.53|4663.88|4663.28|29
1642469510000|2022-01-18 01:31:50|4664.25|4663.65|4664.13|4663.53|4664.38|4663.78|4664.13|4663.53|13
1642469520000|2022-01-18 01:32:00|4664.38|4663.78|4663.88|4663.28|4664.38|4663.78|4663.38|4662.78|94
1642469530000|2022-01-18 01:32:10|4663.63|4663.03|4663.63|4663.03|4663.88|4663.28|4663.63|4663.03|6
1642469540000|2022-01-18 01:32:20|4663.38|4662.78|4663.63|4663.03|4663.63|4663.03|4663.38|4662.78|34
1642469550000|2022-01-18 01:32:30|4663.75|4663.15|4664.13|4663.53|4664.13|4663.53|4663.75|4663.15|21
1642469560000|2022-01-18 01:32:40|4664.25|4663.65|4664.25|4663.65|4664.38|4663.78|4664.13|4663.53|5
1642469570000|2022-01-18 01:32:50|4664.13|4663.53|4664.63|4664.03|4664.63|4664.03|4664.13|4663.53|14
1642469580000|2022-01-18 01:33:00|4664.5|4663.9|4664.63|4664.03|4664.63|4664.03|4664.5|4663.9|18
1642469590000|2022-01-18 01:33:10|4664.75|4664.15|4664.63|4664.03|4664.88|4664.28|4664.63|4664.03|2
1642469600000|2022-01-18 01:33:20|4664.5|4663.9|4664.63|4664.03|4664.63|4664.03|4664.38|4663.78|2
1642469610000|2022-01-18 01:33:30|4664.88|4664.28|4664.5|4663.9|4664.88|4664.28|4664.5|4663.9|52
1642469620000|2022-01-18 01:33:40|4664.38|4663.78|4664.38|4663.78|4664.38|4663.78|4664.25|4663.65|0
1642469630000|2022-01-18 01:33:50|4664.25|4663.65|4664.13|4663.53|4664.25|4663.65|4664.13|4663.53|5
1642469640000|2022-01-18 01:34:00|4664.38|4663.78|4664.13|4663.53|4664.38|4663.78|4663.63|4663.03|20
1642469650000|2022-01-18 01:34:10|4664|4663.4|4663.75|4663.15|4664|4663.4|4663.63|4663.03|18
1642469660000|2022-01-18 01:34:20|4663.88|4663.28|4663.63|4663.03|4663.88|4663.28|4663.63|4663.03|23
1642469670000|2022-01-18 01:34:30|4663.75|4663.15|4663.63|4663.03|4663.75|4663.15|4663.63|4663.03|1
1642469680000|2022-01-18 01:34:40|4663.38|4662.78|4663.5|4662.9|4663.5|4662.9|4663.38|4662.78|13
1642469690000|2022-01-18 01:34:50|4663.38|4662.78|4663.88|4663.28|4663.88|4663.28|4663.38|4662.78|4
1642469700000|2022-01-18 01:35:00|4663.75|4663.15|4663.88|4663.28|4663.88|4663.28|4663.63|4663.03|7
1642469710000|2022-01-18 01:35:10|4663.75|4663.15|4664.13|4663.53|4664.13|4663.53|4663.75|4663.15|10
1642469720000|2022-01-18 01:35:20|4664.38|4663.78|4664.63|4664.03|4664.63|4664.03|4664.38|4663.78|16
1642469730000|2022-01-18 01:35:30|4664.75|4664.15|4664.63|4664.03|4664.88|4664.28|4664.63|4664.03|14
1642469740000|2022-01-18 01:35:40|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|4664.75|4664.15|14
1642469750000|2022-01-18 01:35:50|4665.13|4664.53|4665.13|4664.53|4665.13|4664.53|4665.13|4664.53|13
1642469760000|2022-01-18 01:36:00|4664.88|4664.28|4664.75|4664.15|4664.88|4664.28|4664.63|4664.03|8
1642469770000|2022-01-18 01:36:10|4664.63|4664.03|4665|4664.4|4665.13|4664.53|4664.63|4664.03|19
1642469780000|2022-01-18 01:36:20|4664.88|4664.28|4665.13|4664.53|4665.13|4664.53|4664.88|4664.28|1
1642469790000|2022-01-18 01:36:30|4665.38|4664.78|4665.13|4664.53|4665.38|4664.78|4665.13|4664.53|13
1642469800000|2022-01-18 01:36:40|4665.25|4664.65|4664.88|4664.28|4665.25|4664.65|4664.88|4664.28|6
1642469810000|2022-01-18 01:36:50|4665.13|4664.53|4664.63|4664.03|4665.13|4664.53|4664.63|4664.03|6
1642469820000|2022-01-18 01:37:00|4664.75|4664.15|4664.5|4663.9|4664.88|4664.28|4664.5|4663.9|10
1642469830000|2022-01-18 01:37:10|4664.38|4663.78|4664.5|4663.9|4664.63|4664.03|4664.25|4663.65|8
1642469840000|2022-01-18 01:37:20|4664.63|4664.03|4664.75|4664.15|4664.75|4664.15|4664.38|4663.78|12
1642469850000|2022-01-18 01:37:30|4664.88|4664.28|4664.88|4664.28|4665.13|4664.53|4664.63|4664.03|7
1642469860000|2022-01-18 01:37:40|4665|4664.4|4663.75|4663.15|4665.13|4664.53|4663.75|4663.15|224
1642469870000|2022-01-18 01:37:50|4663.88|4663.28|4663.88|4663.28|4664|4663.4|4663.88|4663.28|8
1642469880000|2022-01-18 01:38:00|4664.13|4663.53|4663.75|4663.15|4664.38|4663.78|4663.63|4663.03|45
1642469890000|2022-01-18 01:38:10|4663.88|4663.28|4663.88|4663.28|4664.13|4663.53|4663.88|4663.28|26
1642469900000|2022-01-18 01:38:20|4664|4663.4|4664.13|4663.53|4664.13|4663.53|4663.88|4663.28|9
1642469910000|2022-01-18 01:38:30|4664.38|4663.78|4664.63|4664.03|4664.63|4664.03|4664.38|4663.78|9
1642469920000|2022-01-18 01:38:40|4664.38|4663.78|4664.38|4663.78|4664.5|4663.9|4664.38|4663.78|8
1642469930000|2022-01-18 01:38:50|4664.63|4664.03|4664.38|4663.78|4664.63|4664.03|4664.38|4663.78|17
1642469940000|2022-01-18 01:39:00|4663.88|4663.28|4663.88|4663.28|4664|4663.4|4663.88|4663.28|32
1642469950000|2022-01-18 01:39:10|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|2
1642469960000|2022-01-18 01:39:20|4664.25|4663.65|4664.38|4663.78|4664.38|4663.78|4664.25|4663.65|9
1642469970000|2022-01-18 01:39:30|4664.63|4664.03|4664.38|4663.78|4664.63|4664.03|4664.38|4663.78|46
1642469980000|2022-01-18 01:39:40|4664.5|4663.9|4664.63|4664.03|4664.63|4664.03|4664.38|4663.78|7
1642469990000|2022-01-18 01:39:50|4664.88|4664.28|4664.75|4664.15|4664.88|4664.28|4664.75|4664.15|8
1642470000000|2022-01-18 01:40:00|4664.88|4664.28|4665.38|4664.78|4665.38|4664.78|4664.88|4664.28|34
1642470010000|2022-01-18 01:40:10|4665.13|4664.53|4665.25|4664.65|4665.38|4664.78|4665.13|4664.53|9
1642470020000|2022-01-18 01:40:20|4665.13|4664.53|4665.63|4665.03|4665.63|4665.03|4665.13|4664.53|14
1642470030000|2022-01-18 01:40:30|4665.88|4665.28|4665.63|4665.03|4665.88|4665.28|4665.63|4665.03|25
1642470040000|2022-01-18 01:40:40|4665.88|4665.28|4665.63|4665.03|4665.88|4665.28|4665.63|4665.03|14
1642470050000|2022-01-18 01:40:50|4665.88|4665.28|4665.38|4664.78|4665.88|4665.28|4665.38|4664.78|38
1642470060000|2022-01-18 01:41:00|4665.63|4665.03|4665.88|4665.28|4665.88|4665.28|4665.63|4665.03|11
1642470070000|2022-01-18 01:41:10|4666.13|4665.53|4666.38|4665.78|4666.63|4666.03|4666.13|4665.53|148
1642470080000|2022-01-18 01:41:20|4666.25|4665.65|4666.38|4665.78|4666.38|4665.78|4666|4665.4|32
1642470090000|2022-01-18 01:41:30|4666.25|4665.65|4666.38|4665.78|4666.63|4666.03|4666.25|4665.65|5
1642470100000|2022-01-18 01:41:40|4666.25|4665.65|4666.38|4665.78|4666.38|4665.78|4666.13|4665.53|17
1642470110000|2022-01-18 01:41:50|4666.5|4665.9|4666.13|4665.53|4666.63|4666.03|4666.13|4665.53|21
1642470120000|2022-01-18 01:42:00|4666.38|4665.78|4666.75|4666.15|4666.88|4666.28|4666.38|4665.78|39
1642470130000|2022-01-18 01:42:10|4666.88|4666.28|4666.63|4666.03|4667.13|4666.53|4666.63|4666.03|16
1642470140000|2022-01-18 01:42:20|4666.75|4666.15|4666.63|4666.03|4666.75|4666.15|4666.63|4666.03|8
1642470150000|2022-01-18 01:42:30|4666.75|4666.15|4666.63|4666.03|4666.75|4666.15|4666.63|4666.03|11
1642470160000|2022-01-18 01:42:40|4666.38|4665.78|4666.63|4666.03|4666.63|4666.03|4666.38|4665.78|37
1642470170000|2022-01-18 01:42:50|4666.88|4666.28|4666.38|4665.78|4666.88|4666.28|4666.38|4665.78|41
1642470180000|2022-01-18 01:43:00|4666.13|4665.53|4666.13|4665.53|4666.38|4665.78|4666|4665.4|36
1642470190000|2022-01-18 01:43:10|4666.38|4665.78|4666.25|4665.65|4666.38|4665.78|4666.25|4665.65|5
1642470200000|2022-01-18 01:43:20|4666.38|4665.78|4666.13|4665.53|4666.38|4665.78|4666.13|4665.53|5
1642470210000|2022-01-18 01:43:30|4666.38|4665.78|4666.63|4666.03|4666.63|4666.03|4666.38|4665.78|14
1642470220000|2022-01-18 01:43:40|4666.5|4665.9|4666.5|4665.9|4666.63|4666.03|4666.38|4665.78|4
1642470230000|2022-01-18 01:43:50|4666.38|4665.78|4666.13|4665.53|4666.38|4665.78|4666.13|4665.53|3
1642470240000|2022-01-18 01:44:00|4666.38|4665.78|4666.13|4665.53|4666.38|4665.78|4666.13|4665.53|26
1642470250000|2022-01-18 01:44:10|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|15
1642470260000|2022-01-18 01:44:20|4666|4665.4|4666.13|4665.53|4666.13|4665.53|4666|4665.4|8
1642470270000|2022-01-18 01:44:30|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|13
1642470280000|2022-01-18 01:44:40|4666.13|4665.53|4666.13|4665.53|4666.38|4665.78|4666.13|4665.53|43
1642470290000|2022-01-18 01:44:50|4666.38|4665.78|4666.5|4665.9|4666.63|4666.03|4666.38|4665.78|16
1642470300000|2022-01-18 01:45:00|4666.63|4666.03|4666.38|4665.78|4666.88|4666.28|4666.38|4665.78|22
1642470310000|2022-01-18 01:45:10|||||||||1
1642470320000|2022-01-18 01:45:20|4666.13|4665.53|4666.25|4665.65|4666.38|4665.78|4666.13|4665.53|14
1642470330000|2022-01-18 01:45:30|4666.38|4665.78|4666.38|4665.78|4666.63|4666.03|4666.38|4665.78|2
1642470340000|2022-01-18 01:45:40|4666.13|4665.53|4666.13|4665.53|4666.25|4665.65|4666.13|4665.53|9
1642470350000|2022-01-18 01:45:50|4666.25|4665.65|4666.38|4665.78|4666.38|4665.78|4666.13|4665.53|6
1642470360000|2022-01-18 01:46:00|4666.5|4665.9|4666.5|4665.9|4666.88|4666.28|4666.38|4665.78|17
1642470370000|2022-01-18 01:46:10|4666.38|4665.78|4666.25|4665.65|4666.38|4665.78|4666.13|4665.53|9
1642470380000|2022-01-18 01:46:20|4666.13|4665.53|4666.13|4665.53|4666.13|4665.53|4666.13|4665.53|1
1642470390000|2022-01-18 01:46:30|4666.38|4665.78|4666|4665.4|4666.38|4665.78|4666|4665.4|14
1642470400000|2022-01-18 01:46:40|4665.88|4665.28|4666.13|4665.53|4666.13|4665.53|4665.88|4665.28|3
1642470410000|2022-01-18 01:46:50|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|11
1642470420000|2022-01-18 01:47:00|4666.5|4665.9|4666.88|4666.28|4666.88|4666.28|4666.5|4665.9|33
1642470430000|2022-01-18 01:47:10|4666.63|4666.03|4666.75|4666.15|4666.88|4666.28|4666.63|4666.03|15
1642470440000|2022-01-18 01:47:20|4666.88|4666.28|4666.63|4666.03|4666.88|4666.28|4666.63|4666.03|6
1642470450000|2022-01-18 01:47:30|4666.75|4666.15|4666.88|4666.28|4666.88|4666.28|4666.63|4666.03|26
1642470460000|2022-01-18 01:47:40|4666.75|4666.15|4666.88|4666.28|4666.88|4666.28|4666.75|4666.15|15
1642470470000|2022-01-18 01:47:50|4666.63|4666.03|4666.63|4666.03|4666.88|4666.28|4666.63|4666.03|9
1642470480000|2022-01-18 01:48:00|4666.75|4666.15|4666.75|4666.15|4666.88|4666.28|4666.63|4666.03|8
1642470490000|2022-01-18 01:48:10|4666.88|4666.28|4666.88|4666.28|4667.13|4666.53|4666.88|4666.28|9
1642470500000|2022-01-18 01:48:20|4666.75|4666.15|4667.13|4666.53|4667.13|4666.53|4666.75|4666.15|32
1642470510000|2022-01-18 01:48:30|4666.88|4666.28|4666.63|4666.03|4666.88|4666.28|4666.63|4666.03|15
1642470520000|2022-01-18 01:48:40|4666.88|4666.28|4666.63|4666.03|4666.88|4666.28|4666.63|4666.03|25
1642470530000|2022-01-18 01:48:50|4666.75|4666.15|4666.63|4666.03|4666.88|4666.28|4666.63|4666.03|1
1642470540000|2022-01-18 01:49:00|4666.38|4665.78|4666.38|4665.78|4666.63|4666.03|4666.38|4665.78|21
1642470550000|2022-01-18 01:49:10|4666.5|4665.9|4666.38|4665.78|4666.5|4665.9|4666.38|4665.78|1
1642470560000|2022-01-18 01:49:20|4666.5|4665.9|4666.38|4665.78|4666.5|4665.9|4666.38|4665.78|1
1642470570000|2022-01-18 01:49:30|4666.5|4665.9|4666.63|4666.03|4666.63|4666.03|4666.38|4665.78|2
1642470580000|2022-01-18 01:49:40|||||||||3
1642470590000|2022-01-18 01:49:50|4666.75|4666.15|4666.88|4666.28|4666.88|4666.28|4666.75|4666.15|2
1642470600000|2022-01-18 01:50:00|4667.13|4666.53|4666.88|4666.28|4667.13|4666.53|4666.88|4666.28|35
1642470610000|2022-01-18 01:50:10|4667|4666.4|4667.13|4666.53|4667.13|4666.53|4667|4666.4|11
1642470620000|2022-01-18 01:50:20|||||||||12
1642470640000|2022-01-18 01:50:40|4667.25|4666.65|4667.25|4666.65|4667.38|4666.78|4667.13|4666.53|31
1642470650000|2022-01-18 01:50:50|4667.13|4666.53|4667.13|4666.53|4667.38|4666.78|4667.13|4666.53|18
1642470660000|2022-01-18 01:51:00|4666.88|4666.28|4666.63|4666.03|4667|4666.4|4666.63|4666.03|21
1642470670000|2022-01-18 01:51:10|4666.88|4666.28|4666.63|4666.03|4666.88|4666.28|4666.63|4666.03|0
1642470680000|2022-01-18 01:51:20|4666.75|4666.15|4666.88|4666.28|4666.88|4666.28|4666.63|4666.03|4
1642470690000|2022-01-18 01:51:30|4667|4666.4|4666.63|4666.03|4667|4666.4|4666.63|4666.03|14
1642470700000|2022-01-18 01:51:40|4666.75|4666.15|4666.75|4666.15|4666.88|4666.28|4666.75|4666.15|3
1642470710000|2022-01-18 01:51:50|4666.88|4666.28|4666.88|4666.28|4666.88|4666.28|4666.63|4666.03|3
1642470720000|2022-01-18 01:52:00|4667|4666.4|4666.88|4666.28|4667|4666.4|4666.88|4666.28|2
1642470730000|2022-01-18 01:52:10|4667|4666.4|4666.88|4666.28|4667|4666.4|4666.88|4666.28|6
1642470740000|2022-01-18 01:52:20|4667.13|4666.53|4667.13|4666.53|4667.13|4666.53|4667|4666.4|4
1642470750000|2022-01-18 01:52:30|4666.88|4666.28|4667.88|4667.28|4667.88|4667.28|4666.88|4666.28|59
1642470760000|2022-01-18 01:52:40|4667.75|4667.15|4667.88|4667.28|4667.88|4667.28|4667.75|4667.15|4
1642470770000|2022-01-18 01:52:50|4668.13|4667.53|4667.88|4667.28|4668.13|4667.53|4667.88|4667.28|16
1642470780000|2022-01-18 01:53:00|4667.63|4667.03|4667.88|4667.28|4668.13|4667.53|4667.63|4667.03|11
1642470790000|2022-01-18 01:53:10|4667.63|4667.03|4667.63|4667.03|4667.75|4667.15|4667.63|4667.03|8
1642470810000|2022-01-18 01:53:30|4667.38|4666.78|4667.13|4666.53|4667.38|4666.78|4667.13|4666.53|20
1642470820000|2022-01-18 01:53:40|4667.25|4666.65|4666.88|4666.28|4667.25|4666.65|4666.88|4666.28|4
1642470830000|2022-01-18 01:53:50|4666.63|4666.03|4666.5|4665.9|4666.63|4666.03|4666.38|4665.78|32
1642470840000|2022-01-18 01:54:00|4666.38|4665.78|4666.88|4666.28|4666.88|4666.28|4666.38|4665.78|7
1642470850000|2022-01-18 01:54:10|4666.63|4666.03|4666.88|4666.28|4666.88|4666.28|4666.63|4666.03|2
1642470860000|2022-01-18 01:54:20|4667|4666.4|4667.38|4666.78|4667.38|4666.78|4666.88|4666.28|11
1642470870000|2022-01-18 01:54:30|||||||||2
1642470880000|2022-01-18 01:54:40|4667.13|4666.53|4667.13|4666.53|4667.13|4666.53|4667.13|4666.53|2
1642470890000|2022-01-18 01:54:50|4667|4666.4|4666.88|4666.28|4667.13|4666.53|4666.63|4666.03|18
1642470900000|2022-01-18 01:55:00|4667|4666.4|4667|4666.4|4667.13|4666.53|4666.88|4666.28|8
1642470910000|2022-01-18 01:55:10|4666.88|4666.28|4667|4666.4|4667.13|4666.53|4666.88|4666.28|0
1642470920000|2022-01-18 01:55:20|4667.13|4666.53|4667.13|4666.53|4667.13|4666.53|4667.13|4666.53|3
1642470930000|2022-01-18 01:55:30|4667.38|4666.78|4667.13|4666.53|4667.38|4666.78|4667.13|4666.53|4
1642470940000|2022-01-18 01:55:40|4667.25|4666.65|4667.13|4666.53|4667.38|4666.78|4667.13|4666.53|1
1642470950000|2022-01-18 01:55:50|4666.88|4666.28|4667.13|4666.53|4667.13|4666.53|4666.88|4666.28|1
1642470960000|2022-01-18 01:56:00|4666.88|4666.28|4666.88|4666.28|4667.13|4666.53|4666.88|4666.28|14
1642470970000|2022-01-18 01:56:10|4667|4666.4|4667.13|4666.53|4667.13|4666.53|4667|4666.4|13
1642470980000|2022-01-18 01:56:20|4667.25|4666.65|4667|4666.4|4667.38|4666.78|4666.88|4666.28|13
1642470990000|2022-01-18 01:56:30|4666.88|4666.28|4666.88|4666.28|4667|4666.4|4666.88|4666.28|4
1642471000000|2022-01-18 01:56:40|||||||||5
1642471010000|2022-01-18 01:56:50|4667|4666.4|4666.88|4666.28|4667|4666.4|4666.88|4666.28|9
1642471020000|2022-01-18 01:57:00|4667|4666.4|4667.5|4666.9|4667.63|4667.03|4667|4666.4|26
1642471030000|2022-01-18 01:57:10|4667.63|4667.03|4667.63|4667.03|4667.63|4667.03|4667.63|4667.03|0
1642471040000|2022-01-18 01:57:20|||||||||14
1642471050000|2022-01-18 01:57:30|4667.38|4666.78|4667.63|4667.03|4667.63|4667.03|4667.38|4666.78|12
1642471060000|2022-01-18 01:57:40|||||||||6
1642471070000|2022-01-18 01:57:50|4667.5|4666.9|4667.75|4667.15|4667.88|4667.28|4667.5|4666.9|28
1642471080000|2022-01-18 01:58:00|4667.63|4667.03|4667.63|4667.03|4667.63|4667.03|4667.38|4666.78|17
1642471090000|2022-01-18 01:58:10|4667.88|4667.28|4667.63|4667.03|4667.88|4667.28|4667.63|4667.03|17
1642471100000|2022-01-18 01:58:20|4667.88|4667.28|4668.13|4667.53|4668.13|4667.53|4667.88|4667.28|24
1642471110000|2022-01-18 01:58:30|||||||||16
1642471120000|2022-01-18 01:58:40|4668|4667.4|4667.88|4667.28|4668|4667.4|4667.88|4667.28|10
1642471130000|2022-01-18 01:58:50|4668|4667.4|4668.13|4667.53|4668.13|4667.53|4667.88|4667.28|13
1642471140000|2022-01-18 01:59:00|4667.88|4667.28|4667.38|4666.78|4668|4667.4|4667.38|4666.78|47
1642471150000|2022-01-18 01:59:10|4667.13|4666.53|4667.38|4666.78|4667.38|4666.78|4667.13|4666.53|13
1642471160000|2022-01-18 01:59:20|4667.25|4666.65|4667.25|4666.65|4667.38|4666.78|4667.13|4666.53|8
1642471170000|2022-01-18 01:59:30|4667.38|4666.78|4667.38|4666.78|4667.5|4666.9|4667.38|4666.78|15
1642471180000|2022-01-18 01:59:40|4667.5|4666.9|4667.88|4667.28|4667.88|4667.28|4667.5|4666.9|17
1642471190000|2022-01-18 01:59:50|4667.63|4667.03|4667.63|4667.03|4667.63|4667.03|4667.63|4667.03|6
1642471200000|2022-01-18 02:00:00|4667.75|4667.15|4667.38|4666.78|4667.88|4667.28|4667.38|4666.78|38
1642471210000|2022-01-18 02:00:10|4667.5|4666.9|4667.38|4666.78|4667.5|4666.9|4667.38|4666.78|1
1642471220000|2022-01-18 02:00:20|4667.13|4666.53|4667.13|4666.53|4667.63|4667.03|4667.13|4666.53|28
1642471230000|2022-01-18 02:00:30|4667.25|4666.65|4667.38|4666.78|4667.63|4667.03|4667.25|4666.65|35
1642471240000|2022-01-18 02:00:40|4667.13|4666.53|4667.25|4666.65|4667.25|4666.65|4667.13|4666.53|2
1642471250000|2022-01-18 02:00:50|4667.38|4666.78|4667.38|4666.78|4667.38|4666.78|4667.13|4666.53|14
1642471260000|2022-01-18 02:01:00|4667.63|4667.03|4667.63|4667.03|4667.63|4667.03|4667.5|4666.9|12
1642471270000|2022-01-18 02:01:10|4667.75|4667.15|4667.63|4667.03|4667.75|4667.15|4667.63|4667.03|3
1642471280000|2022-01-18 02:01:20|4667.5|4666.9|4667.63|4667.03|4667.63|4667.03|4667.38|4666.78|11
1642471290000|2022-01-18 02:01:30|||||||||49
1642471300000|2022-01-18 02:01:40|||||||||6
1642471310000|2022-01-18 02:01:50|4667.38|4666.78|4667.38|4666.78|4667.63|4667.03|4667.38|4666.78|12
1642471320000|2022-01-18 02:02:00|||||||||5
1642471330000|2022-01-18 02:02:10|4667.63|4667.03|4667.63|4667.03|4667.63|4667.03|4667.5|4666.9|10
1642471340000|2022-01-18 02:02:20|||||||||6
1642471360000|2022-01-18 02:02:40|4667.38|4666.78|4667.13|4666.53|4667.38|4666.78|4667.13|4666.53|18
1642471370000|2022-01-18 02:02:50|4667|4666.4|4666.88|4666.28|4667|4666.4|4666.88|4666.28|15
1642471380000|2022-01-18 02:03:00|4666.63|4666.03|4666.25|4665.65|4666.63|4666.03|4666.13|4665.53|62
1642471390000|2022-01-18 02:03:10|4666.13|4665.53|4666.38|4665.78|4666.38|4665.78|4666.13|4665.53|9
1642471400000|2022-01-18 02:03:20|4666.25|4665.65|4666.38|4665.78|4666.38|4665.78|4666.13|4665.53|3
1642471410000|2022-01-18 02:03:30|4666.5|4665.9|4666.63|4666.03|4666.88|4666.28|4666.5|4665.9|12
1642471420000|2022-01-18 02:03:40|4666.38|4665.78|4666.38|4665.78|4666.63|4666.03|4666.38|4665.78|7
1642471430000|2022-01-18 02:03:50|4666.5|4665.9|4666.5|4665.9|4666.63|4666.03|4666.38|4665.78|7
1642471440000|2022-01-18 02:04:00|4666.38|4665.78|4666.13|4665.53|4666.5|4665.9|4666.13|4665.53|4
1642471450000|2022-01-18 02:04:10|||||||||1
1642471460000|2022-01-18 02:04:20|4666.25|4665.65|4666.25|4665.65|4666.25|4665.65|4666.13|4665.53|17
1642471470000|2022-01-18 02:04:30|4666.13|4665.53|4666.25|4665.65|4666.25|4665.65|4666.13|4665.53|1
1642471480000|2022-01-18 02:04:40|4666.13|4665.53|4666.13|4665.53|4666.13|4665.53|4665.88|4665.28|11
1642471490000|2022-01-18 02:04:50|4666|4665.4|4666|4665.4|4666|4665.4|4665.88|4665.28|1
1642471500000|2022-01-18 02:05:00|4666.13|4665.53|4665.88|4665.28|4666.13|4665.53|4665.88|4665.28|15
1642471510000|2022-01-18 02:05:10|4666|4665.4|4666.13|4665.53|4666.13|4665.53|4665.88|4665.28|3
1642471520000|2022-01-18 02:05:20|4666|4665.4|4665.88|4665.28|4666|4665.4|4665.88|4665.28|1
1642471530000|2022-01-18 02:05:30|4666|4665.4|4665.88|4665.28|4666|4665.4|4665.88|4665.28|1
1642471540000|2022-01-18 02:05:40|4666|4665.4|4666.13|4665.53|4666.13|4665.53|4666|4665.4|1
1642471550000|2022-01-18 02:05:50|4666|4665.4|4666.13|4665.53|4666.13|4665.53|4666|4665.4|1
1642471560000|2022-01-18 02:06:00|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|5
1642471570000|2022-01-18 02:06:10|||||||||24
1642471580000|2022-01-18 02:06:20|4665.75|4665.15|4665.63|4665.03|4665.75|4665.15|4665.63|4665.03|1
1642471590000|2022-01-18 02:06:30|4665.75|4665.15|4665.63|4665.03|4665.88|4665.28|4665.63|4665.03|14
1642471610000|2022-01-18 02:06:50|4665.75|4665.15|4665.75|4665.15|4665.75|4665.15|4665.75|4665.15|4
1642471620000|2022-01-18 02:07:00|4665.88|4665.28|4665.63|4665.03|4665.88|4665.28|4665.63|4665.03|1
1642471630000|2022-01-18 02:07:10|4665.38|4664.78|4665.38|4664.78|4665.38|4664.78|4665.38|4664.78|26
1642471640000|2022-01-18 02:07:20|4665.13|4664.53|4665.75|4665.15|4665.88|4665.28|4665.13|4664.53|56
1642471650000|2022-01-18 02:07:30|4665.63|4665.03|4665.63|4665.03|4665.63|4665.03|4665.63|4665.03|0
1642471660000|2022-01-18 02:07:40|4665.38|4664.78|4664.88|4664.28|4665.38|4664.78|4664.88|4664.28|31
1642471670000|2022-01-18 02:07:50|4665|4664.4|4665.38|4664.78|4665.38|4664.78|4665|4664.4|9
1642471680000|2022-01-18 02:08:00|4665.13|4664.53|4665.13|4664.53|4665.25|4664.65|4665.13|4664.53|4
1642471690000|2022-01-18 02:08:10|4665.25|4664.65|4665.25|4664.65|4665.38|4664.78|4665.25|4664.65|7
1642471700000|2022-01-18 02:08:20|4665.13|4664.53|4665.13|4664.53|4665.38|4664.78|4665.13|4664.53|5
1642471710000|2022-01-18 02:08:30|4665.25|4664.65|4665.38|4664.78|4665.38|4664.78|4665.13|4664.53|26
1642471720000|2022-01-18 02:08:40|4665.13|4664.53|4665.5|4664.9|4665.63|4665.03|4665.13|4664.53|70
1642471730000|2022-01-18 02:08:50|4665.38|4664.78|4665.25|4664.65|4665.38|4664.78|4665.13|4664.53|3
1642471740000|2022-01-18 02:09:00|4665.13|4664.53|4665.38|4664.78|4665.38|4664.78|4665.13|4664.53|4
1642471750000|2022-01-18 02:09:10|4665.5|4664.9|4665.5|4664.9|4665.5|4664.9|4665.5|4664.9|9
1642471760000|2022-01-18 02:09:20|4665.38|4664.78|4665.63|4665.03|4665.63|4665.03|4665.38|4664.78|0
1642471770000|2022-01-18 02:09:30|4665.5|4664.9|4665.63|4665.03|4665.63|4665.03|4665.5|4664.9|2
1642471780000|2022-01-18 02:09:40|4665.5|4664.9|4665.63|4665.03|4665.63|4665.03|4665.5|4664.9|2
1642471790000|2022-01-18 02:09:50|||||||||2
1642471800000|2022-01-18 02:10:00|4665.75|4665.15|4665.75|4665.15|4665.88|4665.28|4665.75|4665.15|5
1642471810000|2022-01-18 02:10:10|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|4665.63|4665.03|13
1642471820000|2022-01-18 02:10:20|4665.63|4665.03|4665.63|4665.03|4665.75|4665.15|4665.63|4665.03|6
1642471830000|2022-01-18 02:10:30|4665.75|4665.15|4665.88|4665.28|4665.88|4665.28|4665.63|4665.03|10
1642471840000|2022-01-18 02:10:40|4666|4665.4|4665.75|4665.15|4666.13|4665.53|4665.75|4665.15|5
1642471850000|2022-01-18 02:10:50|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|1
1642471860000|2022-01-18 02:11:00|4666|4665.4|4666.13|4665.53|4666.13|4665.53|4666|4665.4|9
1642471870000|2022-01-18 02:11:10|4666|4665.4|4665.88|4665.28|4666.13|4665.53|4665.88|4665.28|9
1642471880000|2022-01-18 02:11:20|4666|4665.4|4666|4665.4|4666.13|4665.53|4666|4665.4|2
1642471890000|2022-01-18 02:11:30|4665.88|4665.28|4665.63|4665.03|4666.13|4665.53|4665.63|4665.03|9
1642471900000|2022-01-18 02:11:40|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|6
1642471910000|2022-01-18 02:11:50|||||||||5
1642471920000|2022-01-18 02:12:00|4665.75|4665.15|4666.13|4665.53|4666.13|4665.53|4665.63|4665.03|21
1642471930000|2022-01-18 02:12:10|4666|4665.4|4665.75|4665.15|4666.13|4665.53|4665.75|4665.15|1
1642471940000|2022-01-18 02:12:20|4665.63|4665.03|4665.63|4665.03|4665.88|4665.28|4665.5|4664.9|5
1642471950000|2022-01-18 02:12:30|4665.75|4665.15|4665.63|4665.03|4665.75|4665.15|4665.63|4665.03|1
1642471960000|2022-01-18 02:12:40|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|5
1642471970000|2022-01-18 02:12:50|4666|4665.4|4666|4665.4|4666.13|4665.53|4665.88|4665.28|2
1642471980000|2022-01-18 02:13:00|4666.13|4665.53|4666|4665.4|4666.13|4665.53|4665.88|4665.28|2
1642471990000|2022-01-18 02:13:10|4666.13|4665.53|4666.13|4665.53|4666.13|4665.53|4666|4665.4|0
1642472000000|2022-01-18 02:13:20|4666|4665.4|4666.13|4665.53|4666.13|4665.53|4665.88|4665.28|1
1642472010000|2022-01-18 02:13:30|4666|4665.4|4665.88|4665.28|4666|4665.4|4665.88|4665.28|1
1642472020000|2022-01-18 02:13:40|4665.63|4665.03|4665.88|4665.28|4665.88|4665.28|4665.63|4665.03|8
1642472030000|2022-01-18 02:13:50|4665.63|4665.03|4665.63|4665.03|4665.75|4665.15|4665.63|4665.03|4
1642472040000|2022-01-18 02:14:00|4665.5|4664.9|4665.5|4664.9|4665.5|4664.9|4665.38|4664.78|10
1642472050000|2022-01-18 02:14:10|4665.63|4665.03|4665.5|4664.9|4665.63|4665.03|4665.38|4664.78|12
1642472060000|2022-01-18 02:14:20|4665.38|4664.78|4665.38|4664.78|4665.5|4664.9|4665.38|4664.78|0
1642472070000|2022-01-18 02:14:30|4665.63|4665.03|4665.13|4664.53|4665.63|4665.03|4665.13|4664.53|20
1642472080000|2022-01-18 02:14:40|4665.25|4664.65|4665.25|4664.65|4665.25|4664.65|4665.13|4664.53|8
1642472090000|2022-01-18 02:14:50|4665.38|4664.78|4665.38|4664.78|4665.38|4664.78|4665.25|4664.65|4
1642472100000|2022-01-18 02:15:00|4665.25|4664.65|4665.63|4665.03|4665.63|4665.03|4665.13|4664.53|3
1642472110000|2022-01-18 02:15:10|4665.88|4665.28|4665.75|4665.15|4665.88|4665.28|4665.63|4665.03|9
1642472120000|2022-01-18 02:15:20|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|1
1642472130000|2022-01-18 02:15:30|4665.75|4665.15|4665.88|4665.28|4665.88|4665.28|4665.75|4665.15|1
1642472140000|2022-01-18 02:15:40|4665.63|4665.03|4665.75|4665.15|4665.88|4665.28|4665.63|4665.03|5
1642472150000|2022-01-18 02:15:50|4665.63|4665.03|4665.38|4664.78|4665.75|4665.15|4665.38|4664.78|3
1642472160000|2022-01-18 02:16:00|4665.5|4664.9|4665.38|4664.78|4665.5|4664.9|4665.38|4664.78|2
1642472170000|2022-01-18 02:16:10|4665.13|4664.53|4665.38|4664.78|4665.38|4664.78|4665.13|4664.53|4
1642472180000|2022-01-18 02:16:20|4665.5|4664.9|4665.38|4664.78|4665.5|4664.9|4665.38|4664.78|23
1642472190000|2022-01-18 02:16:30|||||||||1
1642472200000|2022-01-18 02:16:40|4665.13|4664.53|4665.25|4664.65|4665.25|4664.65|4665.13|4664.53|5
1642472210000|2022-01-18 02:16:50|4665.13|4664.53|4665.38|4664.78|4665.5|4664.9|4665.13|4664.53|3
1642472220000|2022-01-18 02:17:00|4665.5|4664.9|4665.63|4665.03|4665.63|4665.03|4665.5|4664.9|4
1642472230000|2022-01-18 02:17:10|4665.5|4664.9|4665|4664.4|4665.63|4665.03|4665|4664.4|9
1642472240000|2022-01-18 02:17:20|4665.13|4664.53|4665.13|4664.53|4665.13|4664.53|4664.88|4664.28|5
1642472250000|2022-01-18 02:17:30|4665.38|4664.78|4665|4664.4|4665.38|4664.78|4664.88|4664.28|13
1642472260000|2022-01-18 02:17:40|4665.13|4664.53|4665.13|4664.53|4665.13|4664.53|4664.88|4664.28|18
1642472280000|2022-01-18 02:18:00|4664.88|4664.28|4664.88|4664.28|4665|4664.4|4664.88|4664.28|1
1642472290000|2022-01-18 02:18:10|4665|4664.4|4665|4664.4|4665|4664.4|4664.88|4664.28|0
1642472300000|2022-01-18 02:18:20|4664.88|4664.28|4664.88|4664.28|4665.13|4664.53|4664.88|4664.28|5
1642472310000|2022-01-18 02:18:30|||||||||5
1642472320000|2022-01-18 02:18:40|4665|4664.4|4664.88|4664.28|4665|4664.4|4664.88|4664.28|1
1642472330000|2022-01-18 02:18:50|4665|4664.4|4665|4664.4|4665|4664.4|4665|4664.4|3
1642472340000|2022-01-18 02:19:00|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|4664.63|4664.03|29
1642472350000|2022-01-18 02:19:10|4665|4664.4|4665|4664.4|4665.13|4664.53|4665|4664.4|1
1642472360000|2022-01-18 02:19:20|4665.13|4664.53|4664.88|4664.28|4665.13|4664.53|4664.63|4664.03|1
1642472370000|2022-01-18 02:19:30|4665|4664.4|4665.13|4664.53|4665.13|4664.53|4665|4664.4|3
1642472380000|2022-01-18 02:19:40|4665|4664.4|4665.13|4664.53|4665.13|4664.53|4664.88|4664.28|1
1642472390000|2022-01-18 02:19:50|4665|4664.4|4665.13|4664.53|4665.13|4664.53|4664.88|4664.28|4
1642472400000|2022-01-18 02:20:00|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|15
1642472410000|2022-01-18 02:20:10|4665.13|4664.53|4665|4664.4|4665.13|4664.53|4665|4664.4|9
1642472420000|2022-01-18 02:20:20|4665.13|4664.53|4665.13|4664.53|4665.13|4664.53|4664.88|4664.28|4
1642472430000|2022-01-18 02:20:30|4664.88|4664.28|4664.63|4664.03|4664.88|4664.28|4664.63|4664.03|14
1642472440000|2022-01-18 02:20:40|4664.75|4664.15|4664.88|4664.28|4664.88|4664.28|4664.75|4664.15|7
1642472450000|2022-01-18 02:20:50|4664.75|4664.15|4664.63|4664.03|4664.88|4664.28|4664.63|4664.03|2
1642472460000|2022-01-18 02:21:00|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|7
1642472470000|2022-01-18 02:21:10|4664.75|4664.15|4664.75|4664.15|4664.75|4664.15|4664.75|4664.15|1
1642472480000|2022-01-18 02:21:20|4664.63|4664.03|4664.63|4664.03|4664.88|4664.28|4664.63|4664.03|3
1642472500000|2022-01-18 02:21:40|4664.38|4663.78|4664.75|4664.15|4664.75|4664.15|4664.38|4663.78|11
1642472510000|2022-01-18 02:21:50|4664.63|4664.03|4664.38|4663.78|4664.88|4664.28|4664.38|4663.78|7
1642472520000|2022-01-18 02:22:00|4664.63|4664.03|4664.5|4663.9|4664.63|4664.03|4664.38|4663.78|15
1642472530000|2022-01-18 02:22:10|4664.63|4664.03|4664.88|4664.28|4664.88|4664.28|4664.63|4664.03|9
1642472540000|2022-01-18 02:22:20|4665.13|4664.53|4665.13|4664.53|4665.13|4664.53|4665.13|4664.53|3
1642472550000|2022-01-18 02:22:30|4665.25|4664.65|4665.25|4664.65|4665.25|4664.65|4665.25|4664.65|7
1642472560000|2022-01-18 02:22:40|4665.38|4664.78|4665.38|4664.78|4665.38|4664.78|4665.38|4664.78|4
1642472570000|2022-01-18 02:22:50|4665.25|4664.65|4665.13|4664.53|4665.25|4664.65|4665.13|4664.53|4
1642472580000|2022-01-18 02:23:00|4665|4664.4|4665.13|4664.53|4665.13|4664.53|4664.88|4664.28|29
1642472590000|2022-01-18 02:23:10|4664.88|4664.28|4665.25|4664.65|4665.25|4664.65|4664.88|4664.28|8
1642472600000|2022-01-18 02:23:20|4665.38|4664.78|4665.13|4664.53|4665.38|4664.78|4665.13|4664.53|1
1642472610000|2022-01-18 02:23:30|4665.25|4664.65|4665|4664.4|4665.25|4664.65|4665|4664.4|14
1642472620000|2022-01-18 02:23:40|4664.88|4664.28|4664.88|4664.28|4665|4664.4|4664.88|4664.28|1
1642472630000|2022-01-18 02:23:50|4665.13|4664.53|4665|4664.4|4665.13|4664.53|4664.88|4664.28|3
1642472640000|2022-01-18 02:24:00|4665.13|4664.53|4665.13|4664.53|4665.13|4664.53|4665|4664.4|1
1642472650000|2022-01-18 02:24:10|4665.25|4664.65|4665.25|4664.65|4665.38|4664.78|4665.13|4664.53|2
1642472660000|2022-01-18 02:24:20|4665.13|4664.53|4665.25|4664.65|4665.38|4664.78|4665.13|4664.53|3
1642472670000|2022-01-18 02:24:30|4665.13|4664.53|4665.38|4664.78|4665.38|4664.78|4665.13|4664.53|1
1642472680000|2022-01-18 02:24:40|4665.13|4664.53|4665.13|4664.53|4665.38|4664.78|4665.13|4664.53|2
1642472690000|2022-01-18 02:24:50|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|20
1642472700000|2022-01-18 02:25:00|||||||||16
1642472710000|2022-01-18 02:25:10|4665.13|4664.53|4665.13|4664.53|4665.13|4664.53|4664.88|4664.28|14
1642472720000|2022-01-18 02:25:20|4665|4664.4|4665.13|4664.53|4665.13|4664.53|4664.88|4664.28|2
1642472730000|2022-01-18 02:25:30|4665|4664.4|4664.88|4664.28|4665|4664.4|4664.88|4664.28|0
1642472760000|2022-01-18 02:26:00|||||||||2
1642472770000|2022-01-18 02:26:10|4665|4664.4|4665|4664.4|4665|4664.4|4664.88|4664.28|0
1642472780000|2022-01-18 02:26:20|4664.88|4664.28|4664.88|4664.28|4665.13|4664.53|4664.88|4664.28|5
1642472790000|2022-01-18 02:26:30|4664.75|4664.15|4664.75|4664.15|4664.88|4664.28|4664.63|4664.03|6
1642472800000|2022-01-18 02:26:40|4664.63|4664.03|4664.88|4664.28|4664.88|4664.28|4664.63|4664.03|2
1642472810000|2022-01-18 02:26:50|4664.75|4664.15|4664.38|4663.78|4664.75|4664.15|4664.38|4663.78|14
1642472820000|2022-01-18 02:27:00|4664.25|4663.65|4664.13|4663.53|4664.25|4663.65|4664.13|4663.53|23
1642472830000|2022-01-18 02:27:10|||||||||3
1642472840000|2022-01-18 02:27:20|4663.88|4663.28|4663.75|4663.15|4663.88|4663.28|4663.63|4663.03|75
1642472850000|2022-01-18 02:27:30|4663.63|4663.03|4663.63|4663.03|4663.88|4663.28|4663.63|4663.03|44
1642472860000|2022-01-18 02:27:40|4663.5|4662.9|4663.5|4662.9|4663.63|4663.03|4663.5|4662.9|16
1642472870000|2022-01-18 02:27:50|4663.63|4663.03|4663.63|4663.03|4663.63|4663.03|4663.38|4662.78|8
1642472880000|2022-01-18 02:28:00|4663.5|4662.9|4663.63|4663.03|4663.63|4663.03|4663.5|4662.9|90
1642472890000|2022-01-18 02:28:10|4664.13|4663.53|4664.25|4663.65|4664.38|4663.78|4664.13|4663.53|36
1642472900000|2022-01-18 02:28:20|4664.13|4663.53|4664.13|4663.53|4664.25|4663.65|4664.13|4663.53|1
1642472920000|2022-01-18 02:28:40|4663.88|4663.28|4663.88|4663.28|4663.88|4663.28|4663.88|4663.28|5
1642472930000|2022-01-18 02:28:50|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|6
1642472940000|2022-01-18 02:29:00|4664.25|4663.65|4664.38|4663.78|4664.38|4663.78|4664.25|4663.65|11
1642472950000|2022-01-18 02:29:10|4664.13|4663.53|4664.13|4663.53|4664.38|4663.78|4664.13|4663.53|6
1642472960000|2022-01-18 02:29:20|4664.25|4663.65|4664.13|4663.53|4664.38|4663.78|4664.13|4663.53|3
1642472970000|2022-01-18 02:29:30|4664.25|4663.65|4664.25|4663.65|4664.25|4663.65|4664.13|4663.53|5
1642472980000|2022-01-18 02:29:40|4664.38|4663.78|4664.38|4663.78|4664.38|4663.78|4664.25|4663.65|0
1642472990000|2022-01-18 02:29:50|||||||||5
1642473000000|2022-01-18 02:30:00|4664.13|4663.53|4664.13|4663.53|4664.38|4663.78|4664.13|4663.53|27
1642473010000|2022-01-18 02:30:10|4663.88|4663.28|4664.13|4663.53|4664.13|4663.53|4663.88|4663.28|7
1642473020000|2022-01-18 02:30:20|4663.88|4663.28|4664.38|4663.78|4664.38|4663.78|4663.88|4663.28|40
1642473030000|2022-01-18 02:30:30|4664.5|4663.9|4664.63|4664.03|4664.63|4664.03|4664.38|4663.78|4
1642473040000|2022-01-18 02:30:40|4664.5|4663.9|4664.5|4663.9|4664.5|4663.9|4664.5|4663.9|9
1642473050000|2022-01-18 02:30:50|4664.38|4663.78|4664.25|4663.65|4664.38|4663.78|4664.13|4663.53|5
1642473060000|2022-01-18 02:31:00|4664.13|4663.53|4663.88|4663.28|4664.13|4663.53|4663.88|4663.28|5
1642473070000|2022-01-18 02:31:10|4664.13|4663.53|4664.25|4663.65|4664.25|4663.65|4664.13|4663.53|19
1642473080000|2022-01-18 02:31:20|4664.38|4663.78|4664.13|4663.53|4664.38|4663.78|4664|4663.4|5
1642473090000|2022-01-18 02:31:30|4664|4663.4|4664.13|4663.53|4664.38|4663.78|4663.88|4663.28|14
1642473100000|2022-01-18 02:31:40|4664.38|4663.78|4664.38|4663.78|4664.38|4663.78|4664.25|4663.65|2
1642473110000|2022-01-18 02:31:50|4664.25|4663.65|4664.38|4663.78|4664.38|4663.78|4664.25|4663.65|5
1642473120000|2022-01-18 02:32:00|4664.5|4663.9|4664.63|4664.03|4664.63|4664.03|4664.38|4663.78|16
1642473130000|2022-01-18 02:32:10|4664.75|4664.15|4664.5|4663.9|4664.88|4664.28|4664.38|4663.78|11
1642473140000|2022-01-18 02:32:20|4664.63|4664.03|4664.38|4663.78|4664.63|4664.03|4664.38|4663.78|13
1642473150000|2022-01-18 02:32:30|4664.63|4664.03|4664.63|4664.03|4664.63|4664.03|4664.63|4664.03|8
1642473160000|2022-01-18 02:32:40|4664.5|4663.9|4664.5|4663.9|4664.63|4664.03|4664.38|4663.78|3
1642473170000|2022-01-18 02:32:50|4664.38|4663.78|4664.38|4663.78|4664.38|4663.78|4664.25|4663.65|5
1642473180000|2022-01-18 02:33:00|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|2
1642473190000|2022-01-18 02:33:10|4664|4663.4|4663.88|4663.28|4664|4663.4|4663.88|4663.28|9
1642473200000|2022-01-18 02:33:20|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|4664|4663.4|11
1642473210000|2022-01-18 02:33:30|4664.25|4663.65|4664.38|4663.78|4664.38|4663.78|4664.13|4663.53|6
1642473220000|2022-01-18 02:33:40|||||||||2
1642473230000|2022-01-18 02:33:50|4664.25|4663.65|4664.38|4663.78|4664.38|4663.78|4664.13|4663.53|9
1642473240000|2022-01-18 02:34:00|4664.5|4663.9|4664.5|4663.9|4664.5|4663.9|4664.5|4663.9|6
1642473250000|2022-01-18 02:34:10|4664.63|4664.03|4664.88|4664.28|4664.88|4664.28|4664.63|4664.03|6
1642473260000|2022-01-18 02:34:20|4665|4664.4|4665.13|4664.53|4665.13|4664.53|4665|4664.4|13
1642473270000|2022-01-18 02:34:30|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|22
1642473280000|2022-01-18 02:34:40|4665.13|4664.53|4665.13|4664.53|4665.13|4664.53|4665.13|4664.53|5
1642473290000|2022-01-18 02:34:50|4665|4664.4|4664.88|4664.28|4665.13|4664.53|4664.88|4664.28|13
1642473300000|2022-01-18 02:35:00|4664.63|4664.03|4664.63|4664.03|4664.63|4664.03|4664.63|4664.03|7
1642473310000|2022-01-18 02:35:10|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|4664.63|4664.03|12
1642473320000|2022-01-18 02:35:20|4664.75|4664.15|4664.63|4664.03|4664.75|4664.15|4664.63|4664.03|7
1642473330000|2022-01-18 02:35:30|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|4
1642473340000|2022-01-18 02:35:40|4664.75|4664.15|4664.13|4663.53|4664.75|4664.15|4664.13|4663.53|34
1642473350000|2022-01-18 02:35:50|||||||||9
1642473360000|2022-01-18 02:36:00|4664.38|4663.78|4664.38|4663.78|4664.38|4663.78|4664.13|4663.53|9
1642473370000|2022-01-18 02:36:10|4664.5|4663.9|4664.5|4663.9|4664.5|4663.9|4664.5|4663.9|6
1642473380000|2022-01-18 02:36:20|4664.63|4664.03|4664.88|4664.28|4664.88|4664.28|4664.63|4664.03|15
1642473390000|2022-01-18 02:36:30|4665|4664.4|4665.13|4664.53|4665.13|4664.53|4664.88|4664.28|57
1642473400000|2022-01-18 02:36:40|4664.88|4664.28|4665.13|4664.53|4665.13|4664.53|4664.88|4664.28|4
1642473410000|2022-01-18 02:36:50|4664.88|4664.28|4664.63|4664.03|4664.88|4664.28|4664.63|4664.03|19
1642473420000|2022-01-18 02:37:00|4664.5|4663.9|4664.38|4663.78|4664.5|4663.9|4664.38|4663.78|2
1642473430000|2022-01-18 02:37:10|||||||||7
1642473440000|2022-01-18 02:37:20|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|4663.88|4663.28|23
1642473450000|2022-01-18 02:37:30|4663.88|4663.28|4663.88|4663.28|4663.88|4663.28|4663.88|4663.28|6
1642473460000|2022-01-18 02:37:40|||||||||3
1642473470000|2022-01-18 02:37:50|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|9
1642473480000|2022-01-18 02:38:00|4663.88|4663.28|4663.88|4663.28|4663.88|4663.28|4663.63|4663.03|70
1642473490000|2022-01-18 02:38:10|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|18
1642473500000|2022-01-18 02:38:20|||||||||3
1642473510000|2022-01-18 02:38:30|||||||||2
1642473520000|2022-01-18 02:38:40|4664.25|4663.65|4664.13|4663.53|4664.25|4663.65|4664.13|4663.53|3
1642473530000|2022-01-18 02:38:50|||||||||2
1642473540000|2022-01-18 02:39:00|4664.25|4663.65|4664.38|4663.78|4664.38|4663.78|4664.25|4663.65|4
1642473560000|2022-01-18 02:39:20|4664.5|4663.9|4664.63|4664.03|4664.63|4664.03|4664.5|4663.9|9
1642473570000|2022-01-18 02:39:30|4664.38|4663.78|4664.63|4664.03|4664.63|4664.03|4664.38|4663.78|11
1642473580000|2022-01-18 02:39:40|4664.88|4664.28|4664.63|4664.03|4664.88|4664.28|4664.63|4664.03|19
1642473590000|2022-01-18 02:39:50|||||||||5
1642473600000|2022-01-18 02:40:00|4664.5|4663.9|4664.5|4663.9|4664.5|4663.9|4664.5|4663.9|9
1642473610000|2022-01-18 02:40:10|4664.38|4663.78|4664.38|4663.78|4664.63|4664.03|4664.38|4663.78|3
1642473620000|2022-01-18 02:40:20|4664.5|4663.9|4664.63|4664.03|4664.63|4664.03|4664.5|4663.9|2
1642473630000|2022-01-18 02:40:30|4664.5|4663.9|4664.5|4663.9|4664.5|4663.9|4664.5|4663.9|2
1642473640000|2022-01-18 02:40:40|4664.63|4664.03|4664.63|4664.03|4664.63|4664.03|4664.63|4664.03|10
1642473650000|2022-01-18 02:40:50|||||||||13
1642473660000|2022-01-18 02:41:00|||||||||6
1642473670000|2022-01-18 02:41:10|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|3
1642473680000|2022-01-18 02:41:20|||||||||6
1642473690000|2022-01-18 02:41:30|||||||||2
1642473700000|2022-01-18 02:41:40|4664.63|4664.03|4664.63|4664.03|4664.63|4664.03|4664.38|4663.78|14
1642473710000|2022-01-18 02:41:50|4664.5|4663.9|4664.5|4663.9|4664.5|4663.9|4664.5|4663.9|1
1642473720000|2022-01-18 02:42:00|4664.63|4664.03|4664.63|4664.03|4664.63|4664.03|4664.5|4663.9|1
1642473730000|2022-01-18 02:42:10|||||||||1
1642473740000|2022-01-18 02:42:20|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|9
1642473750000|2022-01-18 02:42:30|4665.38|4664.78|4665.13|4664.53|4665.38|4664.78|4665.13|4664.53|45
1642473760000|2022-01-18 02:42:40|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|4664.75|4664.15|17
1642473770000|2022-01-18 02:42:50|||||||||3
1642473780000|2022-01-18 02:43:00|||||||||1
1642473800000|2022-01-18 02:43:20|||||||||17
1642473810000|2022-01-18 02:43:30|4664.63|4664.03|4664.63|4664.03|4664.63|4664.03|4664.63|4664.03|3
1642473820000|2022-01-18 02:43:40|4664.5|4663.9|4664.63|4664.03|4664.63|4664.03|4664.5|4663.9|2
1642473830000|2022-01-18 02:43:50|4664.88|4664.28|4664.63|4664.03|4664.88|4664.28|4664.63|4664.03|15
1642473840000|2022-01-18 02:44:00|4664.38|4663.78|4664.13|4663.53|4664.38|4663.78|4664.13|4663.53|9
1642473850000|2022-01-18 02:44:10|4664.25|4663.65|4664.38|4663.78|4664.5|4663.9|4664.13|4663.53|19
1642473860000|2022-01-18 02:44:20|4664.5|4663.9|4664.38|4663.78|4664.5|4663.9|4664.38|4663.78|3
1642473870000|2022-01-18 02:44:30|4664.5|4663.9|4664.5|4663.9|4664.5|4663.9|4664.5|4663.9|2
1642473880000|2022-01-18 02:44:40|4664.38|4663.78|4664.63|4664.03|4664.75|4664.15|4664.38|4663.78|6
1642473890000|2022-01-18 02:44:50|4664.88|4664.28|4665|4664.4|4665.13|4664.53|4664.88|4664.28|12
1642473900000|2022-01-18 02:45:00|4664.88|4664.28|4665.38|4664.78|4665.38|4664.78|4664.88|4664.28|23
1642473910000|2022-01-18 02:45:10|4665.13|4664.53|4664.88|4664.28|4665.13|4664.53|4664.88|4664.28|21
1642473920000|2022-01-18 02:45:20|4664.75|4664.15|4664.5|4663.9|4664.75|4664.15|4664.5|4663.9|21
1642473930000|2022-01-18 02:45:30|4664.63|4664.03|4664.38|4663.78|4664.63|4664.03|4664.38|4663.78|1
1642473940000|2022-01-18 02:45:40|4664.25|4663.65|4664.25|4663.65|4664.25|4663.65|4664.25|4663.65|1
1642473950000|2022-01-18 02:45:50|4664.13|4663.53|4664.25|4663.65|4664.38|4663.78|4664.13|4663.53|3
1642473960000|2022-01-18 02:46:00|4664.38|4663.78|4663.13|4662.53|4664.38|4663.78|4662.88|4662.28|310
1642473970000|2022-01-18 02:46:10|4663.38|4662.78|4662.88|4662.28|4663.38|4662.78|4662.88|4662.28|24
1642473980000|2022-01-18 02:46:20|4663|4662.4|4662.63|4662.03|4663|4662.4|4662.63|4662.03|29
1642473990000|2022-01-18 02:46:30|4662.88|4662.28|4662.88|4662.28|4662.88|4662.28|4662.88|4662.28|25
1642474000000|2022-01-18 02:46:40|4663.13|4662.53|4663.38|4662.78|4663.38|4662.78|4663.13|4662.53|82
1642474010000|2022-01-18 02:46:50|4663.63|4663.03|4663.63|4663.03|4663.63|4663.03|4663.38|4662.78|16
1642474020000|2022-01-18 02:47:00|4663.88|4663.28|4663.88|4663.28|4663.88|4663.28|4663.88|4663.28|7
1642474030000|2022-01-18 02:47:10|4663.75|4663.15|4663.88|4663.28|4663.88|4663.28|4663.75|4663.15|4
1642474040000|2022-01-18 02:47:20|4664.13|4663.53|4663.88|4663.28|4664.13|4663.53|4663.88|4663.28|15
1642474050000|2022-01-18 02:47:30|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|12
1642474060000|2022-01-18 02:47:40|4663.88|4663.28|4664|4663.4|4664.13|4663.53|4663.88|4663.28|14
1642474070000|2022-01-18 02:47:50|4663.88|4663.28|4664.13|4663.53|4664.13|4663.53|4663.88|4663.28|3
1642474080000|2022-01-18 02:48:00|4664|4663.4|4664.13|4663.53|4664.13|4663.53|4664|4663.4|4
1642474090000|2022-01-18 02:48:10|4664|4663.4|4664.13|4663.53|4664.13|4663.53|4664|4663.4|6
1642474100000|2022-01-18 02:48:20|4664.38|4663.78|4664.38|4663.78|4664.38|4663.78|4664.13|4663.53|20
1642474110000|2022-01-18 02:48:30|4664.13|4663.53|4664.25|4663.65|4664.38|4663.78|4664.13|4663.53|16
1642474120000|2022-01-18 02:48:40|4664.13|4663.53|4664.25|4663.65|4664.25|4663.65|4664.13|4663.53|3
1642474130000|2022-01-18 02:48:50|4664.38|4663.78|4664.38|4663.78|4664.38|4663.78|4664.13|4663.53|9
1642474140000|2022-01-18 02:49:00|4664.63|4664.03|4664.63|4664.03|4664.63|4664.03|4664.63|4664.03|15
1642474150000|2022-01-18 02:49:10|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|4664.38|4663.78|31
1642474160000|2022-01-18 02:49:20|4664.63|4664.03|4664.63|4664.03|4664.63|4664.03|4664.63|4664.03|2
1642474170000|2022-01-18 02:49:30|4664.5|4663.9|4664.63|4664.03|4664.63|4664.03|4664.38|4663.78|11
1642474180000|2022-01-18 02:49:40|||||||||6
1642474190000|2022-01-18 02:49:50|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|10
1642474200000|2022-01-18 02:50:00|||||||||14
1642474210000|2022-01-18 02:50:10|4664.75|4664.15|4664.88|4664.28|4664.88|4664.28|4664.63|4664.03|5
1642474220000|2022-01-18 02:50:20|||||||||5
1642474230000|2022-01-18 02:50:30|4665.13|4664.53|4664.88|4664.28|4665.13|4664.53|4664.88|4664.28|8
1642474240000|2022-01-18 02:50:40|4665|4664.4|4665.13|4664.53|4665.13|4664.53|4664.88|4664.28|6
1642474250000|2022-01-18 02:50:50|4664.88|4664.28|4665.38|4664.78|4665.38|4664.78|4664.88|4664.28|30
1642474260000|2022-01-18 02:51:00|4665.63|4665.03|4665.63|4665.03|4665.63|4665.03|4665.63|4665.03|34
1642474270000|2022-01-18 02:51:10|4665.75|4665.15|4665.38|4664.78|4665.75|4665.15|4665.38|4664.78|21
1642474280000|2022-01-18 02:51:20|4665.63|4665.03|4665.5|4664.9|4665.63|4665.03|4665.38|4664.78|8
1642474290000|2022-01-18 02:51:30|4665.38|4664.78|4665.38|4664.78|4665.38|4664.78|4665.38|4664.78|8
1642474300000|2022-01-18 02:51:40|4665.13|4664.53|4665.5|4664.9|4665.88|4665.28|4665.13|4664.53|90
1642474310000|2022-01-18 02:51:50|4665.38|4664.78|4665.38|4664.78|4665.63|4665.03|4665.38|4664.78|5
1642474320000|2022-01-18 02:52:00|4665.63|4665.03|4665.75|4665.15|4665.88|4665.28|4665.63|4665.03|18
1642474330000|2022-01-18 02:52:10|4665.63|4665.03|4665.63|4665.03|4665.88|4665.28|4665.63|4665.03|5
1642474340000|2022-01-18 02:52:20|4665.88|4665.28|4665.63|4665.03|4665.88|4665.28|4665.63|4665.03|6
1642474350000|2022-01-18 02:52:30|||||||||1
1642474360000|2022-01-18 02:52:40|4665.5|4664.9|4665.63|4665.03|4665.88|4665.28|4665.5|4664.9|16
1642474370000|2022-01-18 02:52:50|4666.38|4665.78|4666.13|4665.53|4666.38|4665.78|4665.88|4665.28|162
1642474380000|2022-01-18 02:53:00|4665.88|4665.28|4666.13|4665.53|4666.13|4665.53|4665.88|4665.28|20
1642474390000|2022-01-18 02:53:10|4666|4665.4|4665.63|4665.03|4666|4665.4|4665.63|4665.03|21
1642474400000|2022-01-18 02:53:20|4665.88|4665.28|4665.63|4665.03|4665.88|4665.28|4665.63|4665.03|11
1642474410000|2022-01-18 02:53:30|4665.38|4664.78|4665.63|4665.03|4665.63|4665.03|4665.38|4664.78|20
1642474420000|2022-01-18 02:53:40|4665.38|4664.78|4665.38|4664.78|4665.38|4664.78|4665.38|4664.78|4
1642474440000|2022-01-18 02:54:00|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|13
1642474450000|2022-01-18 02:54:10|||||||||7
1642474460000|2022-01-18 02:54:20|4665.75|4665.15|4665.63|4665.03|4665.75|4665.15|4665.63|4665.03|77
1642474470000|2022-01-18 02:54:30|4665.5|4664.9|4665.38|4664.78|4665.5|4664.9|4665.38|4664.78|1
1642474480000|2022-01-18 02:54:40|4665.13|4664.53|4665.13|4664.53|4665.13|4664.53|4665|4664.4|25
1642474500000|2022-01-18 02:55:00|4665.25|4664.65|4665.63|4665.03|4665.63|4665.03|4665.25|4664.65|11
1642474510000|2022-01-18 02:55:10|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|4665.75|4665.15|45
1642474520000|2022-01-18 02:55:20|4665.63|4665.03|4665.63|4665.03|4665.63|4665.03|4665.63|4665.03|2
1642474540000|2022-01-18 02:55:40|4665.88|4665.28|4665.63|4665.03|4665.88|4665.28|4665.63|4665.03|11
1642474550000|2022-01-18 02:55:50|4665.5|4664.9|4665.5|4664.9|4665.5|4664.9|4665.5|4664.9|9
1642474560000|2022-01-18 02:56:00|4665.38|4664.78|4665.63|4665.03|4665.63|4665.03|4665.38|4664.78|22
1642474570000|2022-01-18 02:56:10|4665.5|4664.9|4665.63|4665.03|4665.63|4665.03|4665.38|4664.78|9
1642474580000|2022-01-18 02:56:20|4665.88|4665.28|4665.75|4665.15|4665.88|4665.28|4665.75|4665.15|8
1642474590000|2022-01-18 02:56:30|4665.63|4665.03|4665.75|4665.15|4665.88|4665.28|4665.63|4665.03|4
1642474600000|2022-01-18 02:56:40|4665.88|4665.28|4665.75|4665.15|4665.88|4665.28|4665.63|4665.03|7
1642474610000|2022-01-18 02:56:50|4665.88|4665.28|4667.63|4667.03|4667.63|4667.03|4665.88|4665.28|234
1642474620000|2022-01-18 02:57:00|4667.5|4666.9|4667.38|4666.78|4667.88|4667.28|4667.38|4666.78|59
1642474630000|2022-01-18 02:57:10|4667.25|4666.65|4667.38|4666.78|4667.63|4667.03|4667.25|4666.65|36
1642474640000|2022-01-18 02:57:20|4667.63|4667.03|4667.88|4667.28|4668|4667.4|4667.5|4666.9|137
1642474650000|2022-01-18 02:57:30|4667.75|4667.15|4668.13|4667.53|4668.13|4667.53|4667|4666.4|166
1642474660000|2022-01-18 02:57:40|4667.88|4667.28|4667.75|4667.15|4668.13|4667.53|4667.63|4667.03|56
1642474670000|2022-01-18 02:57:50|4668.13|4667.53|4667.88|4667.28|4668.13|4667.53|4667.75|4667.15|19
1642474680000|2022-01-18 02:58:00|4667.75|4667.15|4667.63|4667.03|4668.13|4667.53|4667.63|4667.03|100
1642474690000|2022-01-18 02:58:10|4667.75|4667.15|4667.13|4666.53|4667.88|4667.28|4667.13|4666.53|48
1642474700000|2022-01-18 02:58:20|4666.88|4666.28|4667.13|4666.53|4667.38|4666.78|4666.88|4666.28|34
1642474710000|2022-01-18 02:58:30|4667|4666.4|4667.38|4666.78|4667.38|4666.78|4666.88|4666.28|35
1642474720000|2022-01-18 02:58:40|4667.63|4667.03|4667.5|4666.9|4667.88|4667.28|4667.38|4666.78|52
1642474730000|2022-01-18 02:58:50|4667.38|4666.78|4667.63|4667.03|4667.88|4667.28|4667.38|4666.78|31
1642474740000|2022-01-18 02:59:00|4667.38|4666.78|4667.38|4666.78|4667.88|4667.28|4667.25|4666.65|25
1642474750000|2022-01-18 02:59:10|4667.13|4666.53|4667.38|4666.78|4667.63|4667.03|4667.13|4666.53|20
1642474760000|2022-01-18 02:59:20|4667.63|4667.03|4667.38|4666.78|4667.88|4667.28|4667.38|4666.78|21
1642474770000|2022-01-18 02:59:30|4667.25|4666.65|4667.38|4666.78|4667.38|4666.78|4667.13|4666.53|41
1642474780000|2022-01-18 02:59:40|4667.13|4666.53|4667.13|4666.53|4667.13|4666.53|4667.13|4666.53|19
1642474790000|2022-01-18 02:59:50|4666.88|4666.28|4667.38|4666.78|4667.38|4666.78|4666.88|4666.28|14
1642474800000|2022-01-18 03:00:00|4667.13|4666.53|4667.63|4667.03|4667.63|4667.03|4667.13|4666.53|106
1642474810000|2022-01-18 03:00:10|4667.88|4667.28|4667.63|4667.03|4667.88|4667.28|4667.5|4666.9|50
1642474820000|2022-01-18 03:00:20|4667.38|4666.78|4667.5|4666.9|4667.5|4666.9|4667.38|4666.78|9
1642474830000|2022-01-18 03:00:30|4667.38|4666.78|4667.38|4666.78|4667.63|4667.03|4667.38|4666.78|10
1642474840000|2022-01-18 03:00:40|4667.5|4666.9|4667.13|4666.53|4667.5|4666.9|4666.88|4666.28|18
1642474850000|2022-01-18 03:00:50|4667.38|4666.78|4667.38|4666.78|4667.38|4666.78|4667.38|4666.78|17
1642474860000|2022-01-18 03:01:00|4667.13|4666.53|4667.13|4666.53|4667.38|4666.78|4666.88|4666.28|41
1642474870000|2022-01-18 03:01:10|4667.25|4666.65|4667.25|4666.65|4667.38|4666.78|4667.13|4666.53|6
1642474880000|2022-01-18 03:01:20|4667.38|4666.78|4667.13|4666.53|4667.38|4666.78|4667|4666.4|11
1642474890000|2022-01-18 03:01:30|4667|4666.4|4666.88|4666.28|4667.13|4666.53|4666.88|4666.28|32
1642474900000|2022-01-18 03:01:40|||||||||2
1642474910000|2022-01-18 03:01:50|4667.13|4666.53|4667.13|4666.53|4667.13|4666.53|4666.88|4666.28|19
1642474920000|2022-01-18 03:02:00|4667.25|4666.65|4667.38|4666.78|4667.38|4666.78|4667.13|4666.53|8
1642474930000|2022-01-18 03:02:10|4667.5|4666.9|4667.38|4666.78|4667.63|4667.03|4667.38|4666.78|17
1642474940000|2022-01-18 03:02:20|4667.5|4666.9|4667.63|4667.03|4667.88|4667.28|4667.38|4666.78|45
1642474950000|2022-01-18 03:02:30|4667.38|4666.78|4667.38|4666.78|4667.63|4667.03|4667.38|4666.78|7
1642474960000|2022-01-18 03:02:40|4667.13|4666.53|4667.63|4667.03|4667.63|4667.03|4667.13|4666.53|14
1642474970000|2022-01-18 03:02:50|4667.75|4667.15|4667.5|4666.9|4667.75|4667.15|4667.5|4666.9|13
1642474980000|2022-01-18 03:03:00|4667.63|4667.03|4667.75|4667.15|4667.75|4667.15|4667.5|4666.9|7
1642474990000|2022-01-18 03:03:10|4667.88|4667.28|4667.88|4667.28|4667.88|4667.28|4667.88|4667.28|0
1642475000000|2022-01-18 03:03:20|4667.63|4667.03|4667.88|4667.28|4667.88|4667.28|4667.63|4667.03|10
1642475010000|2022-01-18 03:03:30|4667.75|4667.15|4667.75|4667.15|4667.88|4667.28|4667.75|4667.15|7
1642475020000|2022-01-18 03:03:40|4667.88|4667.28|4667.63|4667.03|4667.88|4667.28|4667.63|4667.03|9
1642475030000|2022-01-18 03:03:50|4667.5|4666.9|4667.88|4667.28|4667.88|4667.28|4667.5|4666.9|9
1642475050000|2022-01-18 03:04:10|4667.63|4667.03|4667.38|4666.78|4667.63|4667.03|4667.38|4666.78|18
1642475060000|2022-01-18 03:04:20|4667.63|4667.03|4667.38|4666.78|4667.63|4667.03|4667.38|4666.78|3
1642475070000|2022-01-18 03:04:30|4667.13|4666.53|4667.13|4666.53|4667.13|4666.53|4667.13|4666.53|17
1642475080000|2022-01-18 03:04:40|||||||||10
1642475090000|2022-01-18 03:04:50|4666.88|4666.28|4667.13|4666.53|4667.13|4666.53|4666.88|4666.28|7
1642475100000|2022-01-18 03:05:00|||||||||1
1642475110000|2022-01-18 03:05:10|4667|4666.4|4666.88|4666.28|4667.13|4666.53|4666.88|4666.28|10
1642475120000|2022-01-18 03:05:20|4667.13|4666.53|4667.13|4666.53|4667.13|4666.53|4667|4666.4|18
1642475130000|2022-01-18 03:05:30|4667|4666.4|4666.88|4666.28|4667.13|4666.53|4666.75|4666.15|18
1642475140000|2022-01-18 03:05:40|4666.63|4666.03|4666.63|4666.03|4666.63|4666.03|4666.63|4666.03|10
1642475150000|2022-01-18 03:05:50|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|40
1642475160000|2022-01-18 03:06:00|4666.63|4666.03|4666.63|4666.03|4666.63|4666.03|4666.38|4665.78|27
1642475190000|2022-01-18 03:06:30|4666.88|4666.28|4666.88|4666.28|4666.88|4666.28|4666.88|4666.28|14
1642475200000|2022-01-18 03:06:40|||||||||7
1642475210000|2022-01-18 03:06:50|||||||||1
1642475220000|2022-01-18 03:07:00|4667|4666.4|4667.13|4666.53|4667.13|4666.53|4666.88|4666.28|5
1642475230000|2022-01-18 03:07:10|4667.25|4666.65|4667.13|4666.53|4667.38|4666.78|4667.13|4666.53|20
1642475240000|2022-01-18 03:07:20|4666.88|4666.28|4666.88|4666.28|4666.88|4666.28|4666.88|4666.28|26
1642475250000|2022-01-18 03:07:30|4666.63|4666.03|4666.88|4666.28|4666.88|4666.28|4666.63|4666.03|8
1642475260000|2022-01-18 03:07:40|4666.63|4666.03|4666.63|4666.03|4666.63|4666.03|4666.63|4666.03|11
1642475270000|2022-01-18 03:07:50|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|12
1642475280000|2022-01-18 03:08:00|4666.63|4666.03|4666.63|4666.03|4666.88|4666.28|4666.63|4666.03|29
1642475290000|2022-01-18 03:08:10|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|4666.25|4665.65|37
1642475300000|2022-01-18 03:08:20|4666.63|4666.03|4666.63|4666.03|4666.88|4666.28|4666.63|4666.03|19
1642475310000|2022-01-18 03:08:30|4666.5|4665.9|4666.38|4665.78|4666.5|4665.9|4666.38|4665.78|7
1642475320000|2022-01-18 03:08:40|||||||||4
1642475330000|2022-01-18 03:08:50|4666.5|4665.9|4666.38|4665.78|4666.5|4665.9|4666.38|4665.78|2
1642475340000|2022-01-18 03:09:00|4666.25|4665.65|4666.5|4665.9|4666.5|4665.9|4666.25|4665.65|16
1642475350000|2022-01-18 03:09:10|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|6
1642475380000|2022-01-18 03:09:40|||||||||12
1642475390000|2022-01-18 03:09:50|||||||||2
1642475400000|2022-01-18 03:10:00|4666.5|4665.9|4666.75|4666.15|4666.75|4666.15|4666.38|4665.78|26
1642475410000|2022-01-18 03:10:10|4666.63|4666.03|4666.63|4666.03|4666.63|4666.03|4666.63|4666.03|0
1642475420000|2022-01-18 03:10:20|||||||||1
1642475430000|2022-01-18 03:10:30|4666.38|4665.78|4666.63|4666.03|4666.63|4666.03|4666.38|4665.78|3
1642475440000|2022-01-18 03:10:40|4666.5|4665.9|4666.63|4666.03|4666.63|4666.03|4666.5|4665.9|1
1642475450000|2022-01-18 03:10:50|4666.75|4666.15|4666.5|4665.9|4666.88|4666.28|4666.38|4665.78|5
1642475460000|2022-01-18 03:11:00|4666.38|4665.78|4666.75|4666.15|4666.88|4666.28|4666.38|4665.78|3
1642475470000|2022-01-18 03:11:10|4666.88|4666.28|4666.63|4666.03|4666.88|4666.28|4666.63|4666.03|0
1642475500000|2022-01-18 03:11:40|4666.38|4665.78|4666.5|4665.9|4666.63|4666.03|4666.38|4665.78|11
1642475510000|2022-01-18 03:11:50|4666.38|4665.78|4666.38|4665.78|4666.5|4665.9|4666.38|4665.78|0
1642475520000|2022-01-18 03:12:00|4666.63|4666.03|4666.63|4666.03|4666.63|4666.03|4666.5|4665.9|20
1642475530000|2022-01-18 03:12:10|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|4666.13|4665.53|18
1642475540000|2022-01-18 03:12:20|||||||||3
1642475550000|2022-01-18 03:12:30|||||||||5
1642475560000|2022-01-18 03:12:40|4666.63|4666.03|4666.63|4666.03|4666.63|4666.03|4666.63|4666.03|10
1642475570000|2022-01-18 03:12:50|4666.38|4665.78|4666.38|4665.78|4666.5|4665.9|4666.38|4665.78|3
1642475580000|2022-01-18 03:13:00|4666.13|4665.53|4666.13|4665.53|4666.13|4665.53|4666.13|4665.53|1
1642475590000|2022-01-18 03:13:10|4666.25|4665.65|4666.25|4665.65|4666.25|4665.65|4666.25|4665.65|7
1642475600000|2022-01-18 03:13:20|4666.38|4665.78|4666.13|4665.53|4666.38|4665.78|4666.13|4665.53|1
1642475610000|2022-01-18 03:13:30|||||||||4
1642475630000|2022-01-18 03:13:50|||||||||5
1642475640000|2022-01-18 03:14:00|4665.63|4665.03|4665.63|4665.03|4665.63|4665.03|4665.38|4664.78|151
1642475650000|2022-01-18 03:14:10|4665.38|4664.78|4665.38|4664.78|4665.38|4664.78|4665.25|4664.65|34
1642475660000|2022-01-18 03:14:20|4665.63|4665.03|4665.88|4665.28|4665.88|4665.28|4665.63|4665.03|7
1642475670000|2022-01-18 03:14:30|4666.13|4665.53|4666.38|4665.78|4666.38|4665.78|4666.13|4665.53|17
1642475680000|2022-01-18 03:14:40|4666.25|4665.65|4666.25|4665.65|4666.25|4665.65|4666.25|4665.65|10
1642475690000|2022-01-18 03:14:50|4666.38|4665.78|4666.13|4665.53|4666.38|4665.78|4666.13|4665.53|5
1642475700000|2022-01-18 03:15:00|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|4666.13|4665.53|6
1642475710000|2022-01-18 03:15:10|4666.63|4666.03|4666.63|4666.03|4666.88|4666.28|4666.63|4666.03|47
1642475720000|2022-01-18 03:15:20|4666.75|4666.15|4666.88|4666.28|4667|4666.4|4666.63|4666.03|13
1642475730000|2022-01-18 03:15:30|4667|4666.4|4666.88|4666.28|4667|4666.4|4666.88|4666.28|37
1642475740000|2022-01-18 03:15:40|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|38
1642475750000|2022-01-18 03:15:50|||||||||2
1642475760000|2022-01-18 03:16:00|4666.13|4665.53|4666.13|4665.53|4666.13|4665.53|4666|4665.4|3
1642475770000|2022-01-18 03:16:10|4666.25|4665.65|4666.13|4665.53|4666.25|4665.65|4666.13|4665.53|1
1642475790000|2022-01-18 03:16:30|4666.38|4665.78|4666.13|4665.53|4666.38|4665.78|4666.13|4665.53|9
1642475820000|2022-01-18 03:17:00|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|3
1642475830000|2022-01-18 03:17:10|4666.13|4665.53|4666.13|4665.53|4666.13|4665.53|4666.13|4665.53|3
1642475880000|2022-01-18 03:18:00|4666.38|4665.78|4666.13|4665.53|4666.38|4665.78|4666.13|4665.53|6
1642475900000|2022-01-18 03:18:20|||||||||6
1642475910000|2022-01-18 03:18:30|||||||||3
1642475940000|2022-01-18 03:19:00|||||||||2
1642475950000|2022-01-18 03:19:10|4665.88|4665.28|4665.88|4665.28|4666|4665.4|4665.88|4665.28|17
1642475960000|2022-01-18 03:19:20|||||||||7
1642475980000|2022-01-18 03:19:40|4666|4665.4|4666.13|4665.53|4666.13|4665.53|4666|4665.4|9
1642475990000|2022-01-18 03:19:50|4666|4665.4|4666.25|4665.65|4666.25|4665.65|4665.88|4665.28|13
1642476000000|2022-01-18 03:20:00|4666.38|4665.78|4666.5|4665.9|4666.63|4666.03|4666.38|4665.78|12
1642476010000|2022-01-18 03:20:10|4666.63|4666.03|4666.63|4666.03|4666.63|4666.03|4666.38|4665.78|2
1642476020000|2022-01-18 03:20:20|4666.5|4665.9|4666.63|4666.03|4666.63|4666.03|4666.38|4665.78|33
1642476050000|2022-01-18 03:20:50|||||||||1
1642476060000|2022-01-18 03:21:00|4666.38|4665.78|4666.5|4665.9|4666.63|4666.03|4666.38|4665.78|10
1642476070000|2022-01-18 03:21:10|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|4666.38|4665.78|0
1642476080000|2022-01-18 03:21:20|4666.63|4666.03|4666.5|4665.9|4666.63|4666.03|4666.5|4665.9|8
1642476090000|2022-01-18 03:21:30|4666.63|4666.03|4666.63|4666.03|4666.63|4666.03|4666.5|4665.9|0
1642476110000|2022-01-18 03:21:50|4666.88|4666.28|4666.88|4666.28|4666.88|4666.28|4666.88|4666.28|14
1642476120000|2022-01-18 03:22:00|4666.63|4666.03|4666.25|4665.65|4666.63|4666.03|4666.13|4665.53|24
1642476130000|2022-01-18 03:22:10|4666.13|4665.53|4666.13|4665.53|4666.38|4665.78|4666.13|4665.53|7
1642476140000|2022-01-18 03:22:20|4666.25|4665.65|4666.13|4665.53|4666.38|4665.78|4666.13|4665.53|20
1642476150000|2022-01-18 03:22:30|4666.25|4665.65|4666.13|4665.53|4666.38|4665.78|4666.13|4665.53|10
1642476160000|2022-01-18 03:22:40|4665.38|4664.78|4665.38|4664.78|4665.38|4664.78|4665.38|4664.78|147
1642476180000|2022-01-18 03:23:00|4665.13|4664.53|4665.63|4665.03|4665.63|4665.03|4663.88|4663.28|212
1642476190000|2022-01-18 03:23:10|4665.88|4665.28|4665.63|4665.03|4665.88|4665.28|4665.63|4665.03|33
1642476200000|2022-01-18 03:23:20|4665.38|4664.78|4665.5|4664.9|4665.63|4665.03|4665.38|4664.78|11
1642476210000|2022-01-18 03:23:30|4665.38|4664.78|4665.38|4664.78|4665.5|4664.9|4665.38|4664.78|3
1642476220000|2022-01-18 03:23:40|4665.5|4664.9|4665.38|4664.78|4665.5|4664.9|4665.38|4664.78|12
1642476230000|2022-01-18 03:23:50|4665.25|4664.65|4665.13|4664.53|4665.25|4664.65|4665.13|4664.53|8
1642476240000|2022-01-18 03:24:00|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|4664.88|4664.28|12
1642476250000|2022-01-18 03:24:10|4665|4664.4|4665.38|4664.78|4665.63|4665.03|4664.88|4664.28|51
1642476260000|2022-01-18 03:24:20|4665.63|4665.03|4665.63|4665.03|4665.75|4665.15|4665.63|4665.03|7
1642476270000|2022-01-18 03:24:30|4665.75|4665.15|4666|4665.4|4666|4665.4|4665.63|4665.03|23
1642476280000|2022-01-18 03:24:40|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|4665.88|4665.28|0
1642476290000|2022-01-18 03:24:50|4666|4665.4|4666|4665.4|4666.25|4665.65|4665.88|4665.28|28
1642476300000|2022-01-18 03:25:00|4665.88|4665.28|4666|4665.4|4666|4665.4|4665.75|4665.15|12
1642476310000|2022-01-18 03:25:10|4665.88|4665.28|4665.75|4665.15|4665.88|4665.28|4665.75|4665.15|9
1642476320000|2022-01-18 03:25:20|4665.63|4665.03|4665.88|4665.28|4665.88|4665.28|4665.63|4665.03|30
1642476330000|2022-01-18 03:25:30|4665.75|4665.15|4665.63|4665.03|4665.75|4665.15|4665.63|4665.03|2
1642476340000|2022-01-18 03:25:40|||||||||2
1642476350000|2022-01-18 03:25:50|4665.38|4664.78|4665.38|4664.78|4665.63|4665.03|4665.38|4664.78|81
1642476360000|2022-01-18 03:26:00|4665.5|4664.9|4665.38|4664.78|4665.5|4664.9|4665.38|4664.78|21
1642476370000|2022-01-18 03:26:10|4665.13|4664.53|4665.25|4664.65|4665.25|4664.65|4665.13|4664.53|5
1642476380000|2022-01-18 03:26:20|4665.38|4664.78|4664.63|4664.03|4665.38|4664.78|4664.63|4664.03|73
1642476390000|2022-01-18 03:26:30|4664.38|4663.78|4663.88|4663.28|4664.38|4663.78|4663.75|4663.15|127
1642476400000|2022-01-18 03:26:40|4663.63|4663.03|4663.38|4662.78|4663.63|4663.03|4663.38|4662.78|73
1642476410000|2022-01-18 03:26:50|4663.13|4662.53|4663.63|4663.03|4663.63|4663.03|4663.13|4662.53|66
1642476420000|2022-01-18 03:27:00|4663.88|4663.28|4664|4663.4|4664.38|4663.78|4663.88|4663.28|69
1642476430000|2022-01-18 03:27:10|4664.13|4663.53|4664.25|4663.65|4664.25|4663.65|4663.88|4663.28|9
1642476440000|2022-01-18 03:27:20|4664.13|4663.53|4664.25|4663.65|4664.25|4663.65|4664.13|4663.53|6
1642476450000|2022-01-18 03:27:30|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|0
1642476460000|2022-01-18 03:27:40|4663.88|4663.28|4663.88|4663.28|4663.88|4663.28|4663.63|4663.03|16
1642476470000|2022-01-18 03:27:50|4664|4663.4|4664|4663.4|4664.13|4663.53|4663.88|4663.28|8
1642476480000|2022-01-18 03:28:00|4663.88|4663.28|4663.75|4663.15|4663.88|4663.28|4663.63|4663.03|6
1642476490000|2022-01-18 03:28:10|4663.88|4663.28|4664|4663.4|4664.13|4663.53|4663.88|4663.28|3
1642476500000|2022-01-18 03:28:20|4664.13|4663.53|4664|4663.4|4664.13|4663.53|4664|4663.4|8
1642476510000|2022-01-18 03:28:30|4663.88|4663.28|4663.88|4663.28|4663.88|4663.28|4663.63|4663.03|20
1642476520000|2022-01-18 03:28:40|4664|4663.4|4663.63|4663.03|4664.13|4663.53|4663.63|4663.03|52
1642476530000|2022-01-18 03:28:50|4663.38|4662.78|4663.63|4663.03|4663.63|4663.03|4663.38|4662.78|22
1642476540000|2022-01-18 03:29:00|4663.88|4663.28|4663.38|4662.78|4663.88|4663.28|4663.38|4662.78|11
1642476550000|2022-01-18 03:29:10|4663.25|4662.65|4663.25|4662.65|4663.25|4662.65|4663.25|4662.65|4
1642476560000|2022-01-18 03:29:20|4663.38|4662.78|4663.63|4663.03|4663.63|4663.03|4663.25|4662.65|14
1642476570000|2022-01-18 03:29:30|4663.88|4663.28|4663.88|4663.28|4663.88|4663.28|4663.63|4663.03|10
1642476580000|2022-01-18 03:29:40|4664.13|4663.53|4664.25|4663.65|4664.25|4663.65|4664.13|4663.53|52
1642476590000|2022-01-18 03:29:50|4664.13|4663.53|4664.38|4663.78|4664.38|4663.78|4664.13|4663.53|6
1642476600000|2022-01-18 03:30:00|4664|4663.4|4663.63|4663.03|4664.13|4663.53|4663.63|4663.03|54
1642476610000|2022-01-18 03:30:10|4663.88|4663.28|4664|4663.4|4664.13|4663.53|4663.88|4663.28|18
1642476620000|2022-01-18 03:30:20|4664.13|4663.53|4664.13|4663.53|4664.25|4663.65|4664|4663.4|10
1642476630000|2022-01-18 03:30:30|4664.38|4663.78|4664.38|4663.78|4664.38|4663.78|4664.13|4663.53|13
1642476640000|2022-01-18 03:30:40|4664.5|4663.9|4664.63|4664.03|4664.75|4664.15|4664.38|4663.78|48
1642476650000|2022-01-18 03:30:50|4664.75|4664.15|4664.63|4664.03|4664.75|4664.15|4664.63|4664.03|5
1642476660000|2022-01-18 03:31:00|4664.38|4663.78|4664.5|4663.9|4664.63|4664.03|4664.38|4663.78|14
1642476670000|2022-01-18 03:31:10|4664.38|4663.78|4664.13|4663.53|4664.38|4663.78|4664.13|4663.53|14
1642476680000|2022-01-18 03:31:20|4664.63|4664.03|4664.38|4663.78|4664.63|4664.03|4664.38|4663.78|56
1642476690000|2022-01-18 03:31:30|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|4664.13|4663.53|2
1642476700000|2022-01-18 03:31:40|4663.88|4663.28|4663.88|4663.28|4663.88|4663.28|4663.88|4663.28|26
1642476710000|2022-01-18 03:31:50|4664|4663.4|4664.13|4663.53|4664.13|4663.53|4664|4663.4|5
1642476720000|2022-01-18 03:32:00|4663.88|4663.28|4663.63|4663.03|4663.88|4663.28|4663.63|4663.03|18
1642476730000|2022-01-18 03:32:10|4663.88|4663.28|4663.63|4663.03|4663.88|4663.28|4663.63|4663.03|8
1642476740000|2022-01-18 03:32:20|4663.5|4662.9|4663.63|4663.03|4663.63|4663.03|4663.38|4662.78|30
1642476750000|2022-01-18 03:32:30|||||||||4
1642476760000|2022-01-18 03:32:40|4663.5|4662.9|4662.63|4662.03|4663.63|4663.03|4662.63|4662.03|199
1642476770000|2022-01-18 03:32:50|4662.38|4661.78|4662.13|4661.53|4662.38|4661.78|4661.63|4661.03|238
1642476780000|2022-01-18 03:33:00|4662.25|4661.65|4662.13|4661.53|4662.25|4661.65|4662.13|4661.53|12
1642476790000|2022-01-18 03:33:10|4661.88|4661.28|4662.13|4661.53|4662.13|4661.53|4661.63|4661.03|57
1642476800000|2022-01-18 03:33:20|4662.38|4661.78|4661.63|4661.03|4662.38|4661.78|4661.38|4660.78|54
1642476810000|2022-01-18 03:33:30|4661.38|4660.78|4661.88|4661.28|4661.88|4661.28|4661.38|4660.78|32
1642476820000|2022-01-18 03:33:40|4661.63|4661.03|4661.88|4661.28|4661.88|4661.28|4661.63|4661.03|16
1642476830000|2022-01-18 03:33:50|4661.63|4661.03|4661.38|4660.78|4661.63|4661.03|4661.38|4660.78|58
1642476840000|2022-01-18 03:34:00|4661.63|4661.03|4661.63|4661.03|4661.88|4661.28|4661.63|4661.03|31
1642476850000|2022-01-18 03:34:10|4661.88|4661.28|4661.88|4661.28|4661.88|4661.28|4661.88|4661.28|22
1642476860000|2022-01-18 03:34:20|4662.13|4661.53|4661.88|4661.28|4662.13|4661.53|4661.88|4661.28|56
1642476870000|2022-01-18 03:34:30|4661.63|4661.03|4661.38|4660.78|4661.88|4661.28|4661.38|4660.78|44
1642476880000|2022-01-18 03:34:40|4661.13|4660.53|4660.88|4660.28|4661.13|4660.53|4660.63|4660.03|159
1642476890000|2022-01-18 03:34:50|4661.13|4660.53|4660.38|4659.78|4661.13|4660.53|4660.13|4659.53|160
1642476900000|2022-01-18 03:35:00|4659.88|4659.28|4659.25|4658.65|4660.13|4659.53|4658.88|4658.28|169
1642476910000|2022-01-18 03:35:10|4659.13|4658.53|4658.88|4658.28|4659.38|4658.78|4658.63|4658.03|134
1642476920000|2022-01-18 03:35:20|4659.13|4658.53|4659.38|4658.78|4659.38|4658.78|4659|4658.4|119
1642476930000|2022-01-18 03:35:30|4659.13|4658.53|4658.88|4658.28|4659.13|4658.53|4658.88|4658.28|67
1642476940000|2022-01-18 03:35:40|4659|4658.4|4659.38|4658.78|4659.63|4659.03|4658.88|4658.28|59
1642476950000|2022-01-18 03:35:50|4659.5|4658.9|4659.63|4659.03|4659.88|4659.28|4659.38|4658.78|47
1642476960000|2022-01-18 03:36:00|4659.38|4658.78|4659.13|4658.53|4659.38|4658.78|4659.13|4658.53|62
1642476970000|2022-01-18 03:36:10|4659.38|4658.78|4659.63|4659.03|4659.63|4659.03|4659.38|4658.78|26
1642476980000|2022-01-18 03:36:20|4659.38|4658.78|4659.5|4658.9|4659.88|4659.28|4659.38|4658.78|215
1642476990000|2022-01-18 03:36:30|4659.38|4658.78|4659.75|4659.15|4659.88|4659.28|4659.38|4658.78|33
1642477000000|2022-01-18 03:36:40|4659.63|4659.03|4658.88|4658.28|4659.88|4659.28|4658.88|4658.28|102
1642477010000|2022-01-18 03:36:50|4658.63|4658.03|4656.13|4655.53|4658.63|4658.03|4656.13|4655.53|597
1642477020000|2022-01-18 03:37:00|4656.38|4655.78|4655.13|4654.53|4656.63|4656.03|4655.13|4654.53|229
1642477030000|2022-01-18 03:37:10|4655.38|4654.78|4655.13|4654.53|4655.38|4654.78|4654.13|4653.53|323
1642477040000|2022-01-18 03:37:20|4654.88|4654.28|4654.63|4654.03|4654.88|4654.28|4654.13|4653.53|175
1642477050000|2022-01-18 03:37:30|4654.88|4654.28|4654.88|4654.28|4654.88|4654.28|4654.38|4653.78|128
1642477060000|2022-01-18 03:37:40|4655.38|4654.78|4655.63|4655.03|4655.88|4655.28|4655.25|4654.65|113
1642477070000|2022-01-18 03:37:50|4655.13|4654.53|4655.38|4654.78|4655.38|4654.78|4655|4654.4|83
1642477080000|2022-01-18 03:38:00|4655.13|4654.53|4655.88|4655.28|4655.88|4655.28|4654.88|4654.28|209
1642477090000|2022-01-18 03:38:10|4655.75|4655.15|4656.13|4655.53|4656.13|4655.53|4655.63|4655.03|49
1642477100000|2022-01-18 03:38:20|4656.25|4655.65|4656.63|4656.03|4656.63|4656.03|4656.13|4655.53|107
1642477110000|2022-01-18 03:38:30|4656.88|4656.28|4657.38|4656.78|4657.38|4656.78|4656.88|4656.28|104
1642477120000|2022-01-18 03:38:40|4657.13|4656.53|4656.38|4655.78|4657.38|4656.78|4656.13|4655.53|125
1642477130000|2022-01-18 03:38:50|4656.13|4655.53|4656.13|4655.53|4656.13|4655.53|4656.13|4655.53|9
1642477140000|2022-01-18 03:39:00|4656.63|4656.03|4655.38|4654.78|4656.63|4656.03|4655.38|4654.78|183
1642477150000|2022-01-18 03:39:10|4655.13|4654.53|4655.38|4654.78|4655.38|4654.78|4655|4654.4|78
1642477160000|2022-01-18 03:39:20|4655.13|4654.53|4655.38|4654.78|4655.38|4654.78|4654.88|4654.28|25
1642477170000|2022-01-18 03:39:30|4655.25|4654.65|4655.38|4654.78|4655.38|4654.78|4654.88|4654.28|61
1642477180000|2022-01-18 03:39:40|4655.5|4654.9|4655.38|4654.78|4655.63|4655.03|4655.13|4654.53|25
1642477190000|2022-01-18 03:39:50|4654.38|4653.78|4654.63|4654.03|4654.63|4654.03|4654.38|4653.78|230
1642477200000|2022-01-18 03:40:00|4654.38|4653.78|4654|4653.4|4654.38|4653.78|4653.63|4653.03|86
1642477210000|2022-01-18 03:40:10|4653.88|4653.28|4654.38|4653.78|4654.63|4654.03|4653.88|4653.28|60
1642477220000|2022-01-18 03:40:20|||||||||8
1642477230000|2022-01-18 03:40:30|4654.13|4653.53|4653.38|4652.78|4654.13|4653.53|4653.13|4652.53|348
1642477240000|2022-01-18 03:40:40|4653.13|4652.53|4652.63|4652.03|4653.13|4652.53|4652.63|4652.03|92
1642477250000|2022-01-18 03:40:50|4652.38|4651.78|4652.88|4652.28|4652.88|4652.28|4652|4651.4|162
1642477260000|2022-01-18 03:41:00|4653.13|4652.53|4652.13|4651.53|4653.13|4652.53|4652.13|4651.53|145
1642477270000|2022-01-18 03:41:10|4651.88|4651.28|4652.13|4651.53|4652.13|4651.53|4651.63|4651.03|80
1642477280000|2022-01-18 03:41:20|4652|4651.4|4652.25|4651.65|4652.25|4651.65|4651.63|4651.03|92
1642477290000|2022-01-18 03:41:30|4652.38|4651.78|4652.63|4652.03|4652.63|4652.03|4652.13|4651.53|156
1642477300000|2022-01-18 03:41:40|4652.75|4652.15|4652.63|4652.03|4652.88|4652.28|4652.63|4652.03|77
1642477310000|2022-01-18 03:41:50|4652.88|4652.28|4652.63|4652.03|4652.88|4652.28|4652.25|4651.65|113
1642477320000|2022-01-18 03:42:00|4652.88|4652.28|4651.13|4650.53|4652.88|4652.28|4651|4650.4|393
1642477330000|2022-01-18 03:42:10|4650.88|4650.28|4651.13|4650.53|4651.25|4650.65|4650.88|4650.28|65
1642477340000|2022-01-18 03:42:20|4651.38|4650.78|4651.63|4651.03|4651.63|4651.03|4651.13|4650.53|64
1642477350000|2022-01-18 03:42:30|4651.88|4651.28|4651|4650.4|4652|4651.4|4651|4650.4|229
1642477360000|2022-01-18 03:42:40|4651.13|4650.53|4650.63|4650.03|4651.13|4650.53|4650.63|4650.03|122
1642477370000|2022-01-18 03:42:50|4650.13|4649.53|4650.13|4649.53|4650.38|4649.78|4649.88|4649.28|288
1642477380000|2022-01-18 03:43:00|4650|4649.4|4649.38|4648.78|4650|4649.4|4649.38|4648.78|281
1642477390000|2022-01-18 03:43:10|4649.63|4649.03|4650|4649.4|4650.13|4649.53|4649.63|4649.03|70
1642477400000|2022-01-18 03:43:20|4649.88|4649.28|4649.88|4649.28|4650.13|4649.53|4649.63|4649.03|130
1642477410000|2022-01-18 03:43:30|4649.75|4649.15|4650.38|4649.78|4650.38|4649.78|4649.63|4649.03|39
1642477420000|2022-01-18 03:43:40|4650.25|4649.65|4650.63|4650.03|4650.88|4650.28|4650.25|4649.65|132
1642477430000|2022-01-18 03:43:50|4650.88|4650.28|4651.13|4650.53|4651.13|4650.53|4650.88|4650.28|36
1642477440000|2022-01-18 03:44:00|4650.88|4650.28|4650.88|4650.28|4651.13|4650.53|4650.63|4650.03|75
1642477450000|2022-01-18 03:44:10|4651.13|4650.53|4651.38|4650.78|4651.38|4650.78|4650.88|4650.28|88
1642477460000|2022-01-18 03:44:20|4651.13|4650.53|4651.13|4650.53|4651.38|4650.78|4651.13|4650.53|21
1642477470000|2022-01-18 03:44:30|4650.88|4650.28|4651.13|4650.53|4651.13|4650.53|4650.88|4650.28|30
1642477480000|2022-01-18 03:44:40|4651.38|4650.78|4651.13|4650.53|4651.38|4650.78|4651.13|4650.53|10
1642477490000|2022-01-18 03:44:50|4650.88|4650.28|4651|4650.4|4651.13|4650.53|4650.63|4650.03|46
1642477500000|2022-01-18 03:45:00|4651.13|4650.53|4650.13|4649.53|4651.13|4650.53|4650.13|4649.53|88
1642477510000|2022-01-18 03:45:10|4649.88|4649.28|4649.88|4649.28|4649.88|4649.28|4649.63|4649.03|36
1642477520000|2022-01-18 03:45:20|4649.75|4649.15|4648.75|4648.15|4649.75|4649.15|4647.38|4646.78|820
1642477530000|2022-01-18 03:45:30|4648.88|4648.28|4648.88|4648.28|4648.88|4648.28|4648.63|4648.03|74
1642477540000|2022-01-18 03:45:40|4648.63|4648.03|4649.13|4648.53|4649.13|4648.53|4648.38|4647.78|76
1642477550000|2022-01-18 03:45:50|4649.38|4648.78|4650.13|4649.53|4650.38|4649.78|4649.38|4648.78|176
1642477560000|2022-01-18 03:46:00|4650|4649.4|4649.88|4649.28|4650.63|4650.03|4649.88|4649.28|227
1642477570000|2022-01-18 03:46:10|4649.63|4649.03|4649.13|4648.53|4650.13|4649.53|4649.13|4648.53|78
1642477580000|2022-01-18 03:46:20|4649.38|4648.78|4648.38|4647.78|4649.38|4648.78|4648.38|4647.78|126
1642477590000|2022-01-18 03:46:30|4648.13|4647.53|4647.38|4646.78|4648.13|4647.53|4646.63|4646.03|447
1642477600000|2022-01-18 03:46:40|4647|4646.4|4646.88|4646.28|4647.38|4646.78|4646.88|4646.28|54
1642477610000|2022-01-18 03:46:50|4646.63|4646.03|4647.88|4647.28|4647.88|4647.28|4646.63|4646.03|140
1642477620000|2022-01-18 03:47:00|4647.63|4647.03|4648.13|4647.53|4648.13|4647.53|4646.63|4646.03|321
1642477630000|2022-01-18 03:47:10|4648.38|4647.78|4649.38|4648.78|4649.38|4648.78|4648.38|4647.78|150
1642477640000|2022-01-18 03:47:20|4648.88|4648.28|4649.38|4648.78|4649.38|4648.78|4648.88|4648.28|106
1642477650000|2022-01-18 03:47:30|4649.13|4648.53|4649.38|4648.78|4649.63|4649.03|4649.13|4648.53|99
1642477660000|2022-01-18 03:47:40|4649.25|4648.65|4649.88|4649.28|4649.88|4649.28|4649.25|4648.65|21
1642477670000|2022-01-18 03:47:50|4649.75|4649.15|4649.63|4649.03|4649.75|4649.15|4649.38|4648.78|46
1642477680000|2022-01-18 03:48:00|4649.38|4648.78|4649.38|4648.78|4649.63|4649.03|4649.13|4648.53|76
1642477690000|2022-01-18 03:48:10|4649.13|4648.53|4648.13|4647.53|4649.38|4648.78|4647.88|4647.28|245
1642477700000|2022-01-18 03:48:20|4648.25|4647.65|4648.88|4648.28|4648.88|4648.28|4648.25|4647.65|138
1642477710000|2022-01-18 03:48:30|4649|4648.4|4648.88|4648.28|4649.13|4648.53|4648.38|4647.78|130
1642477720000|2022-01-18 03:48:40|4648.63|4648.03|4648.63|4648.03|4648.63|4648.03|4648.13|4647.53|37
1642477730000|2022-01-18 03:48:50|4648.5|4647.9|4649.13|4648.53|4649.13|4648.53|4648.13|4647.53|78
1642477740000|2022-01-18 03:49:00|4648.88|4648.28|4648.63|4648.03|4649|4648.4|4648.63|4648.03|37
1642477750000|2022-01-18 03:49:10|4648.88|4648.28|4646.13|4645.53|4648.88|4648.28|4646.13|4645.53|355
1642477760000|2022-01-18 03:49:20|4646.38|4645.78|4645.38|4644.78|4646.38|4645.78|4645.13|4644.53|265
1642477770000|2022-01-18 03:49:30|4645.63|4645.03|4645.13|4644.53|4645.88|4645.28|4645.13|4644.53|175
1642477780000|2022-01-18 03:49:40|4645.38|4644.78|4645.63|4645.03|4645.88|4645.28|4645.38|4644.78|159
1642477790000|2022-01-18 03:49:50|4645.75|4645.15|4646.13|4645.53|4646.13|4645.53|4645.63|4645.03|164
1642477800000|2022-01-18 03:50:00|4645.63|4645.03|4646.88|4646.28|4646.88|4646.28|4645.63|4645.03|116
1642477810000|2022-01-18 03:50:10|4647.13|4646.53|4647.63|4647.03|4647.63|4647.03|4646.88|4646.28|211
1642477820000|2022-01-18 03:50:20|4647.38|4646.78|4646.88|4646.28|4647.38|4646.78|4646.38|4645.78|149
1642477830000|2022-01-18 03:50:30|4646.63|4646.03|4647|4646.4|4647.13|4646.53|4646.63|4646.03|49
1642477840000|2022-01-18 03:50:40|4646.88|4646.28|4647.38|4646.78|4647.38|4646.78|4646.88|4646.28|42
1642477850000|2022-01-18 03:50:50|4647.63|4647.03|4647.63|4647.03|4647.63|4647.03|4647.38|4646.78|23
1642477860000|2022-01-18 03:51:00|4647.38|4646.78|4647.13|4646.53|4647.63|4647.03|4646.63|4646.03|85
1642477870000|2022-01-18 03:51:10|4647.38|4646.78|4647.25|4646.65|4647.38|4646.78|4647.13|4646.53|67
1642477880000|2022-01-18 03:51:20|4647.38|4646.78|4647.13|4646.53|4647.38|4646.78|4647.13|4646.53|13
1642477890000|2022-01-18 03:51:30|4647.38|4646.78|4647.13|4646.53|4647.38|4646.78|4646.88|4646.28|39
1642477900000|2022-01-18 03:51:40|4647.25|4646.65|4647.63|4647.03|4647.63|4647.03|4647.13|4646.53|15
1642477910000|2022-01-18 03:51:50|4647.75|4647.15|4647.38|4646.78|4647.75|4647.15|4647.38|4646.78|28
1642477920000|2022-01-18 03:52:00|4647.13|4646.53|4646.13|4645.53|4647.38|4646.78|4646.13|4645.53|251
1642477930000|2022-01-18 03:52:10|4646.38|4645.78|4646.13|4645.53|4646.38|4645.78|4645.63|4645.03|192
1642477940000|2022-01-18 03:52:20|4646.25|4645.65|4645.88|4645.28|4646.38|4645.78|4645.88|4645.28|50
1642477950000|2022-01-18 03:52:30|4645.75|4645.15|4645.38|4644.78|4646|4645.4|4645.38|4644.78|51
1642477960000|2022-01-18 03:52:40|4645.5|4644.9|4645.38|4644.78|4645.5|4644.9|4645.38|4644.78|71
1642477970000|2022-01-18 03:52:50|4645.63|4645.03|4645.88|4645.28|4645.88|4645.28|4645.5|4644.9|63
1642477980000|2022-01-18 03:53:00|4645.75|4645.15|4645.38|4644.78|4645.75|4645.15|4645.13|4644.53|30
1642477990000|2022-01-18 03:53:10|4645.63|4645.03|4645.63|4645.03|4645.88|4645.28|4645.13|4644.53|89
1642478000000|2022-01-18 03:53:20|4645.25|4644.65|4645.63|4645.03|4645.63|4645.03|4645.25|4644.65|83
1642478010000|2022-01-18 03:53:30|4645.38|4644.78|4645.13|4644.53|4645.63|4645.03|4645.13|4644.53|40
1642478020000|2022-01-18 03:53:40|4645.38|4644.78|4645.38|4644.78|4645.38|4644.78|4645.13|4644.53|91
1642478030000|2022-01-18 03:53:50|4645.13|4644.53|4645.38|4644.78|4645.38|4644.78|4645.13|4644.53|36
1642478040000|2022-01-18 03:54:00|4645.13|4644.53|4645.38|4644.78|4645.38|4644.78|4645.13|4644.53|303
1642478050000|2022-01-18 03:54:10|4645.63|4645.03|4646.63|4646.03|4646.88|4646.28|4645.38|4644.78|287
1642478060000|2022-01-18 03:54:20|4646.88|4646.28|4646.88|4646.28|4646.88|4646.28|4646.63|4646.03|87
1642478070000|2022-01-18 03:54:30|4646.63|4646.03|4646.38|4645.78|4646.88|4646.28|4646.38|4645.78|29
1642478080000|2022-01-18 03:54:40|4646.25|4645.65|4645.88|4645.28|4646.38|4645.78|4645.88|4645.28|104
1642478090000|2022-01-18 03:54:50|4646.13|4645.53|4646.13|4645.53|4646.13|4645.53|4645.88|4645.28|37
1642478100000|2022-01-18 03:55:00|4646|4645.4|4645.88|4645.28|4646.13|4645.53|4645.63|4645.03|176
1642478110000|2022-01-18 03:55:10|4646.13|4645.53|4646.63|4646.03|4647.13|4646.53|4646.13|4645.53|138
1642478120000|2022-01-18 03:55:20|4646.75|4646.15|4646.63|4646.03|4646.88|4646.28|4646.63|4646.03|48
1642478130000|2022-01-18 03:55:30|4646.75|4646.15|4646.63|4646.03|4646.88|4646.28|4646.63|4646.03|12
1642478140000|2022-01-18 03:55:40|4646.88|4646.28|4647.63|4647.03|4647.63|4647.03|4646.88|4646.28|135
1642478150000|2022-01-18 03:55:50|4647.25|4646.65|4647.88|4647.28|4647.88|4647.28|4647.25|4646.65|66
1642478160000|2022-01-18 03:56:00|4647.75|4647.15|4647.63|4647.03|4647.75|4647.15|4647.38|4646.78|59
1642478170000|2022-01-18 03:56:10|4647.5|4646.9|4647.38|4646.78|4647.5|4646.9|4647.13|4646.53|34
1642478180000|2022-01-18 03:56:20|4647.25|4646.65|4647|4646.4|4647.38|4646.78|4647|4646.4|21
1642478190000|2022-01-18 03:56:30|4646.88|4646.28|4646.13|4645.53|4647|4646.4|4645.63|4645.03|165
1642478200000|2022-01-18 03:56:40|4646.25|4645.65|4646.38|4645.78|4646.38|4645.78|4646.25|4645.65|115
1642478210000|2022-01-18 03:56:50|4646.25|4645.65|4646.13|4645.53|4646.38|4645.78|4646.13|4645.53|26
1642478220000|2022-01-18 03:57:00|4646.25|4645.65|4646.38|4645.78|4646.38|4645.78|4646.13|4645.53|42
1642478230000|2022-01-18 03:57:10|4646.5|4645.9|4646.88|4646.28|4646.88|4646.28|4646.38|4645.78|13
1642478240000|2022-01-18 03:57:20|4646.75|4646.15|4647.13|4646.53|4647.13|4646.53|4646.63|4646.03|41
1642478250000|2022-01-18 03:57:30|4646.88|4646.28|4646.63|4646.03|4647.13|4646.53|4646.63|4646.03|29
1642478260000|2022-01-18 03:57:40|4646.88|4646.28|4647.38|4646.78|4647.63|4647.03|4646.88|4646.28|139
1642478270000|2022-01-18 03:57:50|4647.25|4646.65|4647.88|4647.28|4648.13|4647.53|4647.25|4646.65|65
1642478280000|2022-01-18 03:58:00|4647.63|4647.03|4647.88|4647.28|4647.88|4647.28|4647.38|4646.78|45
1642478290000|2022-01-18 03:58:10|4647.63|4647.03|4647.88|4647.28|4647.88|4647.28|4647.63|4647.03|76
1642478300000|2022-01-18 03:58:20|4647.75|4647.15|4647.88|4647.28|4647.88|4647.28|4647.75|4647.15|16
1642478310000|2022-01-18 03:58:30|4648.13|4647.53|4647.63|4647.03|4648.13|4647.53|4647.63|4647.03|142
1642478320000|2022-01-18 03:58:40|4647.75|4647.15|4647.88|4647.28|4647.88|4647.28|4647.63|4647.03|40
1642478330000|2022-01-18 03:58:50|4647.63|4647.03|4647.63|4647.03|4647.63|4647.03|4647.38|4646.78|28
1642478340000|2022-01-18 03:59:00|4647.38|4646.78|4647.38|4646.78|4647.63|4647.03|4647.38|4646.78|34
1642478350000|2022-01-18 03:59:10|4647.5|4646.9|4647.5|4646.9|4647.75|4647.15|4647.5|4646.9|20
1642478360000|2022-01-18 03:59:20|4647.63|4647.03|4647.5|4646.9|4647.63|4647.03|4647.38|4646.78|35
1642478370000|2022-01-18 03:59:30|4647.63|4647.03|4647.63|4647.03|4647.75|4647.15|4647.38|4646.78|15
1642478380000|2022-01-18 03:59:40|4647.5|4646.9|4647.63|4647.03|4647.63|4647.03|4647.5|4646.9|10
1642478390000|2022-01-18 03:59:50|||||||||15
1642478400000|2022-01-18 04:00:00|4647.38|4646.78|4647.63|4647.03|4647.75|4647.15|4647.13|4646.53|97
1642478410000|2022-01-18 04:00:10|4647.75|4647.15|4648.13|4647.53|4648.13|4647.53|4647.63|4647.03|61
1642478420000|2022-01-18 04:00:20|4647.88|4647.28|4647.63|4647.03|4648|4647.4|4647.38|4646.78|50
1642478430000|2022-01-18 04:00:30|4647.38|4646.78|4647.13|4646.53|4647.63|4647.03|4647.13|4646.53|58
1642478440000|2022-01-18 04:00:40|4647.25|4646.65|4647.38|4646.78|4647.63|4647.03|4647.25|4646.65|23
1642478450000|2022-01-18 04:00:50|4647.25|4646.65|4647.13|4646.53|4647.38|4646.78|4647|4646.4|28
1642478460000|2022-01-18 04:01:00|4647.38|4646.78|4647.38|4646.78|4647.63|4647.03|4647.38|4646.78|50
1642478470000|2022-01-18 04:01:10|4647.5|4646.9|4647.38|4646.78|4647.63|4647.03|4647.25|4646.65|31
1642478480000|2022-01-18 04:01:20|4647.13|4646.53|4647.38|4646.78|4647.38|4646.78|4647.13|4646.53|8
1642478490000|2022-01-18 04:01:30|4647.5|4646.9|4647.38|4646.78|4647.5|4646.9|4647.38|4646.78|12
1642478500000|2022-01-18 04:01:40|4647.63|4647.03|4648.13|4647.53|4648.13|4647.53|4647.63|4647.03|41
1642478510000|2022-01-18 04:01:50|4647.88|4647.28|4648.13|4647.53|4648.13|4647.53|4647.88|4647.28|27
1642478520000|2022-01-18 04:02:00|4647.88|4647.28|4647.63|4647.03|4647.88|4647.28|4647.38|4646.78|67
1642478530000|2022-01-18 04:02:10|4647.5|4646.9|4647.38|4646.78|4647.63|4647.03|4646.88|4646.28|86
1642478540000|2022-01-18 04:02:20|4647.25|4646.65|4647.88|4647.28|4648.13|4647.53|4647.25|4646.65|49
1642478550000|2022-01-18 04:02:30|4647.75|4647.15|4647.75|4647.15|4647.75|4647.15|4647.38|4646.78|60
1642478560000|2022-01-18 04:02:40|4647.88|4647.28|4647.63|4647.03|4647.88|4647.28|4647.63|4647.03|10
1642478570000|2022-01-18 04:02:50|4647.88|4647.28|4648|4647.4|4648.13|4647.53|4647.88|4647.28|10
1642478580000|2022-01-18 04:03:00|4647.88|4647.28|4647.88|4647.28|4648.13|4647.53|4647.88|4647.28|17
1642478590000|2022-01-18 04:03:10|4648|4647.4|4647.88|4647.28|4648|4647.4|4647.88|4647.28|19
1642478600000|2022-01-18 04:03:20|4648.13|4647.53|4648.63|4648.03|4648.63|4648.03|4648.13|4647.53|57
1642478610000|2022-01-18 04:03:30|4648.88|4648.28|4648.88|4648.28|4649|4648.4|4648.75|4648.15|62
1642478620000|2022-01-18 04:03:40|4649|4648.4|4649.13|4648.53|4649.13|4648.53|4648.88|4648.28|13
1642478630000|2022-01-18 04:03:50|4649|4648.4|4649.13|4648.53|4649.38|4648.78|4649|4648.4|64
1642478640000|2022-01-18 04:04:00|4649.25|4648.65|4649.13|4648.53|4649.38|4648.78|4649.13|4648.53|17
1642478650000|2022-01-18 04:04:10|4649.38|4648.78|4649.5|4648.9|4649.63|4649.03|4649.38|4648.78|52
1642478660000|2022-01-18 04:04:20|4649.63|4649.03|4649.75|4649.15|4649.88|4649.28|4649.38|4648.78|44
1642478670000|2022-01-18 04:04:30|4649.88|4649.28|4649.63|4649.03|4649.88|4649.28|4649.63|4649.03|43
1642478680000|2022-01-18 04:04:40|4649.38|4648.78|4649.63|4649.03|4649.63|4649.03|4649.38|4648.78|60
1642478690000|2022-01-18 04:04:50|4649.38|4648.78|4649.13|4648.53|4649.38|4648.78|4649|4648.4|38
1642478700000|2022-01-18 04:05:00|4649.38|4648.78|4649.38|4648.78|4649.38|4648.78|4649.13|4648.53|34
1642478710000|2022-01-18 04:05:10|4649.25|4648.65|4648.88|4648.28|4649.25|4648.65|4648.88|4648.28|14
1642478720000|2022-01-18 04:05:20|4648.63|4648.03|4648.63|4648.03|4648.88|4648.28|4648.38|4647.78|138
1642478730000|2022-01-18 04:05:30|4648.38|4647.78|4648.38|4647.78|4648.38|4647.78|4648.38|4647.78|15
1642478740000|2022-01-18 04:05:40|4648.63|4648.03|4648.13|4647.53|4648.63|4648.03|4647.88|4647.28|87
1642478750000|2022-01-18 04:05:50|4648.38|4647.78|4648.38|4647.78|4648.38|4647.78|4648.38|4647.78|22
1642478760000|2022-01-18 04:06:00|4647.88|4647.28|4647.88|4647.28|4647.88|4647.28|4647.88|4647.28|64
1642478770000|2022-01-18 04:06:10|4648.13|4647.53|4648.25|4647.65|4648.25|4647.65|4648.13|4647.53|35
1642478780000|2022-01-18 04:06:20|4648.38|4647.78|4648.38|4647.78|4648.63|4648.03|4648.38|4647.78|44
1642478790000|2022-01-18 04:06:30|4648.88|4648.28|4648.75|4648.15|4648.88|4648.28|4648.63|4648.03|80
1642478800000|2022-01-18 04:06:40|4648.88|4648.28|4648.63|4648.03|4648.88|4648.28|4648.63|4648.03|9
1642478810000|2022-01-18 04:06:50|4648.38|4647.78|4648.13|4647.53|4648.5|4647.9|4648.13|4647.53|24
1642478820000|2022-01-18 04:07:00|4648.25|4647.65|4648.25|4647.65|4648.75|4648.15|4648.13|4647.53|111
1642478830000|2022-01-18 04:07:10|4648.38|4647.78|4648.38|4647.78|4648.38|4647.78|4648.13|4647.53|13
1642478840000|2022-01-18 04:07:20|4648.13|4647.53|4648.38|4647.78|4648.38|4647.78|4648.13|4647.53|36
1642478860000|2022-01-18 04:07:40|4648.5|4647.9|4648.63|4648.03|4648.63|4648.03|4648.38|4647.78|56
1642478870000|2022-01-18 04:07:50|4648.88|4648.28|4648.63|4648.03|4648.88|4648.28|4648.63|4648.03|10
1642478880000|2022-01-18 04:08:00|4648.88|4648.28|4648.88|4648.28|4648.88|4648.28|4648.88|4648.28|11
1642478890000|2022-01-18 04:08:10|4648.63|4648.03|4648.88|4648.28|4648.88|4648.28|4648.63|4648.03|26
1642478900000|2022-01-18 04:08:20|4649|4648.4|4648.75|4648.15|4649|4648.4|4648.63|4648.03|65
1642478910000|2022-01-18 04:08:30|4648.63|4648.03|4648.88|4648.28|4648.88|4648.28|4648.63|4648.03|5
1642478920000|2022-01-18 04:08:40|4649.13|4648.53|4649.13|4648.53|4649.13|4648.53|4649.13|4648.53|29
1642478930000|2022-01-18 04:08:50|4648.88|4648.28|4648.88|4648.28|4648.88|4648.28|4648.88|4648.28|15
1642478940000|2022-01-18 04:09:00|4649.13|4648.53|4649.38|4648.78|4649.38|4648.78|4649.13|4648.53|35
1642478950000|2022-01-18 04:09:10|||||||||13
1642478960000|2022-01-18 04:09:20|||||||||5
1642478970000|2022-01-18 04:09:30|4649.13|4648.53|4649|4648.4|4649.13|4648.53|4648.88|4648.28|30
1642478980000|2022-01-18 04:09:40|4648.88|4648.28|4648.88|4648.28|4649|4648.4|4648.88|4648.28|8
1642478990000|2022-01-18 04:09:50|||||||||4
1642479000000|2022-01-18 04:10:00|4648.63|4648.03|4648.38|4647.78|4648.88|4648.28|4648.38|4647.78|48
1642479010000|2022-01-18 04:10:10|4648.63|4648.03|4648.63|4648.03|4648.63|4648.03|4648.63|4648.03|5
1642479020000|2022-01-18 04:10:20|4648.38|4647.78|4648.63|4648.03|4648.63|4648.03|4648.38|4647.78|14
1642479030000|2022-01-18 04:10:30|||||||||1
1642479050000|2022-01-18 04:10:50|4648.75|4648.15|4648.63|4648.03|4648.75|4648.15|4648.63|4648.03|54
1642479060000|2022-01-18 04:11:00|4648.75|4648.15|4648.88|4648.28|4648.88|4648.28|4648.75|4648.15|31
1642479070000|2022-01-18 04:11:10|||||||||32
1642479080000|2022-01-18 04:11:20|4648.63|4648.03|4648.63|4648.03|4648.63|4648.03|4648.63|4648.03|14
1642479090000|2022-01-18 04:11:30|4648.88|4648.28|4648.88|4648.28|4648.88|4648.28|4648.88|4648.28|20
1642479100000|2022-01-18 04:11:40|4649.13|4648.53|4648.38|4647.78|4649.13|4648.53|4648.38|4647.78|60
1642479110000|2022-01-18 04:11:50|4648.5|4647.9|4648.38|4647.78|4648.63|4648.03|4648.38|4647.78|22
1642479120000|2022-01-18 04:12:00|4648.13|4647.53|4647.88|4647.28|4648.13|4647.53|4647.88|4647.28|93
1642479130000|2022-01-18 04:12:10|4647.75|4647.15|4647.75|4647.15|4647.88|4647.28|4647.63|4647.03|35
1642479140000|2022-01-18 04:12:20|4647.88|4647.28|4647.63|4647.03|4647.88|4647.28|4647.63|4647.03|31
1642479150000|2022-01-18 04:12:30|||||||||7
1642479160000|2022-01-18 04:12:40|4647.38|4646.78|4647.13|4646.53|4647.38|4646.78|4647.13|4646.53|38
1642479170000|2022-01-18 04:12:50|4646.63|4646.03|4646.38|4645.78|4646.63|4646.03|4646.13|4645.53|195
1642479180000|2022-01-18 04:13:00|4646.13|4645.53|4646.88|4646.28|4646.88|4646.28|4646.13|4645.53|66
1642479190000|2022-01-18 04:13:10|4647.13|4646.53|4646.63|4646.03|4647.13|4646.53|4646.63|4646.03|36
1642479200000|2022-01-18 04:13:20|4646.75|4646.15|4646.88|4646.28|4646.88|4646.28|4646.75|4646.15|2
1642479210000|2022-01-18 04:13:30|4646.38|4645.78|4646.38|4645.78|4646.38|4645.78|4646.38|4645.78|42
1642479220000|2022-01-18 04:13:40|4646.63|4646.03|4646.63|4646.03|4646.63|4646.03|4646.63|4646.03|14
1642479230000|2022-01-18 04:13:50|4646.38|4645.78|4646.38|4645.78|4646.38|4645.78|4646.38|4645.78|11
1642479240000|2022-01-18 04:14:00|4646.63|4646.03|4646.63|4646.03|4646.63|4646.03|4646.63|4646.03|12
1642479250000|2022-01-18 04:14:10|4646.75|4646.15|4646.88|4646.28|4646.88|4646.28|4646.75|4646.15|27
1642479260000|2022-01-18 04:14:20|4647|4646.4|4647.25|4646.65|4647.25|4646.65|4647|4646.4|27
1642479270000|2022-01-18 04:14:30|4647.38|4646.78|4647.63|4647.03|4647.63|4647.03|4647.38|4646.78|35
1642479280000|2022-01-18 04:14:40|4647.75|4647.15|4648.13|4647.53|4648.25|4647.65|4647.63|4647.03|76
1642479290000|2022-01-18 04:14:50|4648.25|4647.65|4648.38|4647.78|4648.38|4647.78|4648.13|4647.53|56
1642479300000|2022-01-18 04:15:00|4648.25|4647.65|4647.88|4647.28|4648.38|4647.78|4647.88|4647.28|56
1642479310000|2022-01-18 04:15:10|4647.75|4647.15|4648.63|4648.03|4648.63|4648.03|4647.75|4647.15|335
1642479320000|2022-01-18 04:15:20|4648.88|4648.28|4648.63|4648.03|4648.88|4648.28|4648.63|4648.03|68
1642479330000|2022-01-18 04:15:30|4648.88|4648.28|4648.75|4648.15|4648.88|4648.28|4648.75|4648.15|13
1642479340000|2022-01-18 04:15:40|4648.63|4648.03|4648.63|4648.03|4648.88|4648.28|4648.5|4647.9|77
1642479350000|2022-01-18 04:15:50|4648.38|4647.78|4647.88|4647.28|4648.38|4647.78|4647.88|4647.28|41
1642479360000|2022-01-18 04:16:00|4647.75|4647.15|4647.75|4647.15|4647.88|4647.28|4647.63|4647.03|50
1642479370000|2022-01-18 04:16:10|4647.88|4647.28|4647.38|4646.78|4648.13|4647.53|4646.88|4646.28|210
1642479380000|2022-01-18 04:16:20|4647.63|4647.03|4646.63|4646.03|4647.63|4647.03|4646.38|4645.78|211
1642479390000|2022-01-18 04:16:30|4646.5|4645.9|4645.38|4644.78|4646.63|4646.03|4645.38|4644.78|255
1642479400000|2022-01-18 04:16:40|4645.63|4645.03|4645.88|4645.28|4645.88|4645.28|4645.63|4645.03|72
1642479410000|2022-01-18 04:16:50|4646.25|4645.65|4646.63|4646.03|4646.63|4646.03|4646.25|4645.65|90
1642479420000|2022-01-18 04:17:00|4646.38|4645.78|4646.38|4645.78|4646.38|4645.78|4646.38|4645.78|177
1642479430000|2022-01-18 04:17:10|4646.63|4646.03|4646.63|4646.03|4646.63|4646.03|4646.63|4646.03|38
1642479440000|2022-01-18 04:17:20|4646.75|4646.15|4647.38|4646.78|4647.88|4647.28|4646.75|4646.15|233
1642479450000|2022-01-18 04:17:30|4647.5|4646.9|4647.38|4646.78|4647.5|4646.9|4647.13|4646.53|44
1642479460000|2022-01-18 04:17:40|4647.13|4646.53|4646.88|4646.28|4647.25|4646.65|4646.88|4646.28|9
1642479470000|2022-01-18 04:17:50|4647|4646.4|4646.88|4646.28|4647.13|4646.53|4646.88|4646.28|16
1642479480000|2022-01-18 04:18:00|4646.63|4646.03|4646.38|4645.78|4646.63|4646.03|4646.38|4645.78|10
1642479490000|2022-01-18 04:18:10|4646.13|4645.53|4645.63|4645.03|4646.13|4645.53|4645.63|4645.03|42
1642479500000|2022-01-18 04:18:20|4645.38|4644.78|4645.63|4645.03|4645.63|4645.03|4645.38|4644.78|73
1642479510000|2022-01-18 04:18:30|4645.88|4645.28|4645.88|4645.28|4646.13|4645.53|4645.63|4645.03|44
1642479520000|2022-01-18 04:18:40|4645.63|4645.03|4645.5|4644.9|4645.75|4645.15|4645.38|4644.78|48
1642479530000|2022-01-18 04:18:50|4645.38|4644.78|4642|4641.4|4645.38|4644.78|4641.13|4640.53|1106
1642479540000|2022-01-18 04:19:00|4641.88|4641.28|4643.25|4642.65|4643.63|4643.03|4641.88|4641.28|137
1642479550000|2022-01-18 04:19:10|4643.13|4642.53|4642.88|4642.28|4643.38|4642.78|4642.88|4642.28|233
1642479560000|2022-01-18 04:19:20|4643|4642.4|4642.88|4642.28|4643.38|4642.78|4642.75|4642.15|156
1642479570000|2022-01-18 04:19:30|4642.38|4641.78|4642.13|4641.53|4642.5|4641.9|4642.13|4641.53|78
1642479580000|2022-01-18 04:19:40|4641.88|4641.28|4640.63|4640.03|4642.13|4641.53|4640.63|4640.03|292
1642479590000|2022-01-18 04:19:50|4640.88|4640.28|4640.38|4639.78|4640.88|4640.28|4640.13|4639.53|106
1642479600000|2022-01-18 04:20:00|4640.88|4640.28|4640.38|4639.78|4641.13|4640.53|4640.13|4639.53|367
1642479610000|2022-01-18 04:20:10|4640.63|4640.03|4640.63|4640.03|4641.25|4640.65|4640.38|4639.78|204
1642479620000|2022-01-18 04:20:20|4640.38|4639.78|4641.13|4640.53|4641.13|4640.53|4640.38|4639.78|44
1642479630000|2022-01-18 04:20:30|4641.25|4640.65|4641|4640.4|4641.38|4640.78|4640.63|4640.03|76
1642479640000|2022-01-18 04:20:40|4641.13|4640.53|4640.13|4639.53|4641.13|4640.53|4640.13|4639.53|118
1642479650000|2022-01-18 04:20:50|4640.25|4639.65|4640.25|4639.65|4640.63|4640.03|4640.13|4639.53|66
1642479660000|2022-01-18 04:21:00|4640.38|4639.78|4640.13|4639.53|4640.38|4639.78|4640.13|4639.53|24
1642479670000|2022-01-18 04:21:10|||||||||103
1642479680000|2022-01-18 04:21:20|4640.38|4639.78|4640.13|4639.53|4640.38|4639.78|4640.13|4639.53|205
1642479690000|2022-01-18 04:21:30|4638.38|4637.78|4637.38|4636.78|4638.38|4637.78|4637.13|4636.53|1006
1642479700000|2022-01-18 04:21:40|4637.25|4636.65|4637.13|4636.53|4637.63|4637.03|4637.13|4636.53|233
1642479710000|2022-01-18 04:21:50|4637.25|4636.65|4637.63|4637.03|4638|4637.4|4637.25|4636.65|124
1642479720000|2022-01-18 04:22:00|4637.38|4636.78|4637.63|4637.03|4637.88|4637.28|4637.38|4636.78|79
1642479730000|2022-01-18 04:22:10|4637.75|4637.15|4638.38|4637.78|4638.38|4637.78|4637.63|4637.03|84
1642479740000|2022-01-18 04:22:20|4638.13|4637.53|4638.13|4637.53|4638.38|4637.78|4637.88|4637.28|141
1642479750000|2022-01-18 04:22:30|4638.38|4637.78|4638.75|4638.15|4638.88|4638.28|4638.38|4637.78|68
1642479760000|2022-01-18 04:22:40|4638.88|4638.28|4638.63|4638.03|4639|4638.4|4638.63|4638.03|30
1642479770000|2022-01-18 04:22:50|4638.75|4638.15|4638.25|4637.65|4638.88|4638.28|4637.88|4637.28|130
1642479780000|2022-01-18 04:23:00|4638.13|4637.53|4637.13|4636.53|4638.13|4637.53|4637.13|4636.53|119
1642479790000|2022-01-18 04:23:10|4637|4636.4|4635.38|4634.78|4637.13|4636.53|4635.38|4634.78|290
1642479800000|2022-01-18 04:23:20|4635.63|4635.03|4635.63|4635.03|4636.13|4635.53|4635.38|4634.78|118
1642479810000|2022-01-18 04:23:30|4635.88|4635.28|4636.13|4635.53|4636.13|4635.53|4635.88|4635.28|53
1642479820000|2022-01-18 04:23:40|4636.63|4636.03|4637.63|4637.03|4637.63|4637.03|4636.38|4635.78|106
1642479830000|2022-01-18 04:23:50|4637.88|4637.28|4638.63|4638.03|4638.88|4638.28|4637.88|4637.28|278
1642479840000|2022-01-18 04:24:00|4638.38|4637.78|4636.63|4636.03|4638.38|4637.78|4636.5|4635.9|149
1642479850000|2022-01-18 04:24:10|4637.38|4636.78|4637.13|4636.53|4637.5|4636.9|4636.88|4636.28|115
1642479860000|2022-01-18 04:24:20|4636.88|4636.28|4637.63|4637.03|4637.63|4637.03|4636.88|4636.28|40
1642479870000|2022-01-18 04:24:30|4637.88|4637.28|4638.13|4637.53|4638.13|4637.53|4637.88|4637.28|36
1642479880000|2022-01-18 04:24:40|4638.38|4637.78|4637.13|4636.53|4638.38|4637.78|4637.13|4636.53|82
1642479890000|2022-01-18 04:24:50|4637|4636.4|4637.13|4636.53|4637.38|4636.78|4636.88|4636.28|48
1642479900000|2022-01-18 04:25:00|4636.88|4636.28|4637.63|4637.03|4637.63|4637.03|4636.88|4636.28|139
1642479910000|2022-01-18 04:25:10|4637.88|4637.28|4637.63|4637.03|4637.88|4637.28|4637.63|4637.03|24
1642479920000|2022-01-18 04:25:20|4637.88|4637.28|4637.88|4637.28|4638.13|4637.53|4637.88|4637.28|39
1642479930000|2022-01-18 04:25:30|4637.63|4637.03|4637.88|4637.28|4638|4637.4|4637.63|4637.03|24
1642479940000|2022-01-18 04:25:40|4638|4637.4|4637.63|4637.03|4638.13|4637.53|4637.63|4637.03|32
1642479950000|2022-01-18 04:25:50|4637.75|4637.15|4637.63|4637.03|4637.88|4637.28|4637.38|4636.78|27
1642479960000|2022-01-18 04:26:00|4637.88|4637.28|4635.63|4635.03|4637.88|4637.28|4635.63|4635.03|200
1642479970000|2022-01-18 04:26:10|4635.38|4634.78|4635.63|4635.03|4636.13|4635.53|4634.5|4633.9|285
1642479980000|2022-01-18 04:26:20|4635.75|4635.15|4635.88|4635.28|4636|4635.4|4635.63|4635.03|23
1642479990000|2022-01-18 04:26:30|4635.63|4635.03|4634.38|4633.78|4635.63|4635.03|4634.38|4633.78|130
1642480000000|2022-01-18 04:26:40|4635.38|4634.78|4635.88|4635.28|4635.88|4635.28|4635.38|4634.78|125
1642480010000|2022-01-18 04:26:50|4635.75|4635.15|4636.38|4635.78|4636.38|4635.78|4635.63|4635.03|77
1642480020000|2022-01-18 04:27:00|4636.13|4635.53|4636.63|4636.03|4636.63|4636.03|4636.13|4635.53|96
1642480030000|2022-01-18 04:27:10|4636.88|4636.28|4636.13|4635.53|4637|4636.4|4636.13|4635.53|80
1642480040000|2022-01-18 04:27:20|4636.38|4635.78|4636.38|4635.78|4636.38|4635.78|4635.88|4635.28|115
1642480050000|2022-01-18 04:27:30|4636.13|4635.53|4636.88|4636.28|4636.88|4636.28|4636.13|4635.53|48
1642480060000|2022-01-18 04:27:40|4637|4636.4|4636.88|4636.28|4637.13|4636.53|4636.63|4636.03|98
1642480070000|2022-01-18 04:27:50|4636.63|4636.03|4636.63|4636.03|4637.13|4636.53|4636.63|4636.03|37
1642480080000|2022-01-18 04:28:00|4636.88|4636.28|4637.13|4636.53|4637.13|4636.53|4636.63|4636.03|29
1642480090000|2022-01-18 04:28:10|4637|4636.4|4637.38|4636.78|4637.38|4636.78|4636.88|4636.28|16
1642480100000|2022-01-18 04:28:20|4637.25|4636.65|4637.88|4637.28|4638.13|4637.53|4637.25|4636.65|73
1642480110000|2022-01-18 04:28:30|4637.75|4637.15|4637.63|4637.03|4637.75|4637.15|4637.38|4636.78|65
1642480120000|2022-01-18 04:28:40|4637.5|4636.9|4637.88|4637.28|4637.88|4637.28|4637.38|4636.78|40
1642480130000|2022-01-18 04:28:50|4638.38|4637.78|4638.88|4638.28|4639.13|4638.53|4638.38|4637.78|186
1642480140000|2022-01-18 04:29:00|4638.75|4638.15|4638.13|4637.53|4638.88|4638.28|4638.13|4637.53|62
1642480150000|2022-01-18 04:29:10|4638.38|4637.78|4638.13|4637.53|4638.63|4638.03|4638.13|4637.53|44
1642480160000|2022-01-18 04:29:20|4638.25|4637.65|4638.5|4637.9|4638.63|4638.03|4638.25|4637.65|33
1642480170000|2022-01-18 04:29:30|4638.38|4637.78|4638.63|4638.03|4638.63|4638.03|4638.38|4637.78|13
1642480180000|2022-01-18 04:29:40|4638.75|4638.15|4638.25|4637.65|4638.75|4638.15|4638.13|4637.53|21
1642480190000|2022-01-18 04:29:50|4638.13|4637.53|4638.63|4638.03|4638.63|4638.03|4638.13|4637.53|23
1642480200000|2022-01-18 04:30:00|4638.75|4638.15|4637.88|4637.28|4638.88|4638.28|4637.88|4637.28|41
1642480210000|2022-01-18 04:30:10|4637.63|4637.03|4637.63|4637.03|4637.88|4637.28|4637.38|4636.78|126
1642480220000|2022-01-18 04:30:20|4637.38|4636.78|4637.88|4637.28|4637.88|4637.28|4637.25|4636.65|39
1642480230000|2022-01-18 04:30:30|4637.63|4637.03|4638.38|4637.78|4638.38|4637.78|4637.63|4637.03|29
1642480240000|2022-01-18 04:30:40|4638.25|4637.65|4638.38|4637.78|4638.38|4637.78|4638.13|4637.53|13
1642480250000|2022-01-18 04:30:50|4638.63|4638.03|4639.13|4638.53|4639.13|4638.53|4638.63|4638.03|76
1642480260000|2022-01-18 04:31:00|4638.88|4638.28|4639.13|4638.53|4639.13|4638.53|4638.88|4638.28|46
1642480270000|2022-01-18 04:31:10|4639|4638.4|4639.13|4638.53|4639.38|4638.78|4638.88|4638.28|35
1642480280000|2022-01-18 04:31:20|4639.38|4638.78|4639.5|4638.9|4639.75|4639.15|4639.38|4638.78|89
1642480290000|2022-01-18 04:31:30|4639.38|4638.78|4639.88|4639.28|4639.88|4639.28|4639.38|4638.78|71
1642480300000|2022-01-18 04:31:40|4639.63|4639.03|4639.38|4638.78|4639.63|4639.03|4639.38|4638.78|25
1642480310000|2022-01-18 04:31:50|4639.25|4638.65|4639.38|4638.78|4639.38|4638.78|4639.13|4638.53|15
1642480320000|2022-01-18 04:32:00|4639.25|4638.65|4638.88|4638.28|4639.38|4638.78|4638.63|4638.03|54
1642480330000|2022-01-18 04:32:10|4638.63|4638.03|4639.13|4638.53|4639.13|4638.53|4638.63|4638.03|70
1642480340000|2022-01-18 04:32:20|4639.38|4638.78|4639.63|4639.03|4639.63|4639.03|4639.13|4638.53|30
1642480350000|2022-01-18 04:32:30|4639.38|4638.78|4639.63|4639.03|4639.63|4639.03|4639.38|4638.78|48
1642480360000|2022-01-18 04:32:40|4639.38|4638.78|4639.38|4638.78|4639.5|4638.9|4639.13|4638.53|29
1642480370000|2022-01-18 04:32:50|4639.13|4638.53|4639.13|4638.53|4639.13|4638.53|4639.13|4638.53|6
1642480380000|2022-01-18 04:33:00|4639.25|4638.65|4638.88|4638.28|4639.38|4638.78|4638.88|4638.28|38
1642480390000|2022-01-18 04:33:10|4639.13|4638.53|4638.88|4638.28|4639.13|4638.53|4638.88|4638.28|26
1642480400000|2022-01-18 04:33:20|4638.75|4638.15|4638.63|4638.03|4638.75|4638.15|4638.63|4638.03|12
1642480410000|2022-01-18 04:33:30|4638.38|4637.78|4639.13|4638.53|4639.13|4638.53|4638.13|4637.53|43
1642480420000|2022-01-18 04:33:40|4639.38|4638.78|4639.13|4638.53|4639.38|4638.78|4639.13|4638.53|25
1642480430000|2022-01-18 04:33:50|4639.38|4638.78|4639.38|4638.78|4639.5|4638.9|4639.13|4638.53|36
1642480440000|2022-01-18 04:34:00|4639.13|4638.53|4638.63|4638.03|4639.13|4638.53|4638.38|4637.78|90
1642480450000|2022-01-18 04:34:10|4638.5|4637.9|4638.75|4638.15|4638.88|4638.28|4638.5|4637.9|16
1642480460000|2022-01-18 04:34:20|4638.88|4638.28|4638.63|4638.03|4638.88|4638.28|4638.38|4637.78|12
1642480470000|2022-01-18 04:34:30|4638.88|4638.28|4638.63|4638.03|4638.88|4638.28|4638.63|4638.03|7
1642480480000|2022-01-18 04:34:40|4638.88|4638.28|4638.88|4638.28|4639.13|4638.53|4638.63|4638.03|47
1642480490000|2022-01-18 04:34:50|4638.75|4638.15|4638.75|4638.15|4638.88|4638.28|4638.63|4638.03|6
1642480500000|2022-01-18 04:35:00|4638.88|4638.28|4639.38|4638.78|4639.63|4639.03|4638.63|4638.03|38
1642480510000|2022-01-18 04:35:10|4639.13|4638.53|4638.88|4638.28|4639.38|4638.78|4638.88|4638.28|20
1642480520000|2022-01-18 04:35:20|4639|4638.4|4638.88|4638.28|4639.13|4638.53|4638.88|4638.28|7
1642480530000|2022-01-18 04:35:30|4638.75|4638.15|4639.88|4639.28|4639.88|4639.28|4638.75|4638.15|21
1642480540000|2022-01-18 04:35:40|4640|4639.4|4639.88|4639.28|4640.13|4639.53|4639.88|4639.28|65
1642480550000|2022-01-18 04:35:50|4640.13|4639.53|4640.25|4639.65|4640.38|4639.78|4639.88|4639.28|30
1642480560000|2022-01-18 04:36:00|4640.13|4639.53|4639.88|4639.28|4640.38|4639.78|4639.88|4639.28|35
1642480570000|2022-01-18 04:36:10|||||||||11
1642480580000|2022-01-18 04:36:20|||||||||17
1642480590000|2022-01-18 04:36:30|4639.38|4638.78|4639.63|4639.03|4640.13|4639.53|4639.38|4638.78|59
1642480600000|2022-01-18 04:36:40|4639.88|4639.28|4640.38|4639.78|4640.38|4639.78|4639.88|4639.28|141
1642480610000|2022-01-18 04:36:50|4640.25|4639.65|4640.38|4639.78|4640.38|4639.78|4640.25|4639.65|16
1642480620000|2022-01-18 04:37:00|4640.13|4639.53|4639.88|4639.28|4640.25|4639.65|4639.63|4639.03|41
1642480630000|2022-01-18 04:37:10|4639.63|4639.03|4639.63|4639.03|4639.63|4639.03|4639.63|4639.03|7
1642480640000|2022-01-18 04:37:20|4639.88|4639.28|4640|4639.4|4640.13|4639.53|4639.88|4639.28|24
1642480650000|2022-01-18 04:37:30|4639.88|4639.28|4640.38|4639.78|4640.38|4639.78|4639.88|4639.28|19
1642480660000|2022-01-18 04:37:40|4640.63|4640.03|4640.63|4640.03|4640.63|4640.03|4640.63|4640.03|24
1642480670000|2022-01-18 04:37:50|4640.38|4639.78|4640.63|4640.03|4640.63|4640.03|4640.38|4639.78|17
1642480680000|2022-01-18 04:38:00|4640.75|4640.15|4640.63|4640.03|4640.88|4640.28|4640.63|4640.03|5
1642480690000|2022-01-18 04:38:10|4640.38|4639.78|4640.38|4639.78|4640.38|4639.78|4640.13|4639.53|27
1642480700000|2022-01-18 04:38:20|4640.13|4639.53|4640.13|4639.53|4640.13|4639.53|4640.13|4639.53|86
1642480710000|2022-01-18 04:38:30|4639.88|4639.28|4639.88|4639.28|4639.88|4639.28|4639.88|4639.28|4
1642480720000|2022-01-18 04:38:40|4640.13|4639.53|4640.13|4639.53|4640.13|4639.53|4639.88|4639.28|22
1642480730000|2022-01-18 04:38:50|4640|4639.4|4639.63|4639.03|4640|4639.4|4639.63|4639.03|38
1642480740000|2022-01-18 04:39:00|4639.38|4638.78|4639.75|4639.15|4639.88|4639.28|4639.38|4638.78|12
1642480750000|2022-01-18 04:39:10|4639.63|4639.03|4639.63|4639.03|4639.75|4639.15|4639.63|4639.03|11
1642480760000|2022-01-18 04:39:20|4639.88|4639.28|4639.38|4638.78|4639.88|4639.28|4639.38|4638.78|7
1642480770000|2022-01-18 04:39:30|4639.13|4638.53|4639.13|4638.53|4639.13|4638.53|4639.13|4638.53|42
1642480780000|2022-01-18 04:39:40|4639.38|4638.78|4638.88|4638.28|4639.38|4638.78|4638.88|4638.28|28
1642480790000|2022-01-18 04:39:50|4639.13|4638.53|4639.13|4638.53|4639.38|4638.78|4639.13|4638.53|29
1642480800000|2022-01-18 04:40:00|4639.38|4638.78|4639.25|4638.65|4639.38|4638.78|4639.25|4638.65|17
1642480810000|2022-01-18 04:40:10|4639.13|4638.53|4638.88|4638.28|4639.13|4638.53|4638.88|4638.28|14
1642480820000|2022-01-18 04:40:20|4638.63|4638.03|4638.38|4637.78|4638.63|4638.03|4638.38|4637.78|37
1642480830000|2022-01-18 04:40:30|4638.63|4638.03|4638.63|4638.03|4638.63|4638.03|4638.38|4637.78|15
1642480840000|2022-01-18 04:40:40|4638.5|4637.9|4638.88|4638.28|4638.88|4638.28|4638.5|4637.9|13
1642480850000|2022-01-18 04:40:50|4638.63|4638.03|4638.88|4638.28|4638.88|4638.28|4638.63|4638.03|10
1642480860000|2022-01-18 04:41:00|4639|4638.4|4639.13|4638.53|4639.13|4638.53|4638.88|4638.28|11
1642480870000|2022-01-18 04:41:10|4639|4638.4|4639.13|4638.53|4639.13|4638.53|4639|4638.4|4
1642480880000|2022-01-18 04:41:20|4639.63|4639.03|4639.38|4638.78|4639.63|4639.03|4639.38|4638.78|50
1642480890000|2022-01-18 04:41:30|4639.63|4639.03|4639.63|4639.03|4639.75|4639.15|4639.63|4639.03|10
1642480900000|2022-01-18 04:41:40|4639.38|4638.78|4639.38|4638.78|4639.38|4638.78|4639.38|4638.78|8
1642480910000|2022-01-18 04:41:50|4639.13|4638.53|4639.38|4638.78|4639.38|4638.78|4639.13|4638.53|10
1642480920000|2022-01-18 04:42:00|4639.5|4638.9|4639.63|4639.03|4639.63|4639.03|4639.38|4638.78|35
1642480930000|2022-01-18 04:42:10|4639.38|4638.78|4639.63|4639.03|4639.63|4639.03|4639.38|4638.78|9
1642480940000|2022-01-18 04:42:20|4639.88|4639.28|4639.88|4639.28|4639.88|4639.28|4639.63|4639.03|13
1642480950000|2022-01-18 04:42:30|4639.75|4639.15|4639.5|4638.9|4639.75|4639.15|4639.38|4638.78|33
1642480960000|2022-01-18 04:42:40|4639.63|4639.03|4639.38|4638.78|4639.63|4639.03|4639.38|4638.78|33
1642480970000|2022-01-18 04:42:50|4639.13|4638.53|4639.13|4638.53|4639.13|4638.53|4639|4638.4|9
1642480980000|2022-01-18 04:43:00|4639.25|4638.65|4638.13|4637.53|4639.25|4638.65|4637.88|4637.28|109
1642480990000|2022-01-18 04:43:10|4638|4637.4|4638.13|4637.53|4638.38|4637.78|4637.88|4637.28|29
1642481000000|2022-01-18 04:43:20|4638.38|4637.78|4638|4637.4|4638.38|4637.78|4637.88|4637.28|58
1642481010000|2022-01-18 04:43:30|4638.13|4637.53|4637.88|4637.28|4638.13|4637.53|4637.88|4637.28|7
1642481020000|2022-01-18 04:43:40|4638.13|4637.53|4638.88|4638.28|4638.88|4638.28|4638.13|4637.53|46
1642481030000|2022-01-18 04:43:50|4638.75|4638.15|4638.88|4638.28|4639.13|4638.53|4638.63|4638.03|27
1642481040000|2022-01-18 04:44:00|4639|4638.4|4638.63|4638.03|4639.13|4638.53|4638.63|4638.03|78
1642481050000|2022-01-18 04:44:10|4638.88|4638.28|4638.88|4638.28|4639.13|4638.53|4638.75|4638.15|4
1642481060000|2022-01-18 04:44:20|4638.75|4638.15|4638.88|4638.28|4639|4638.4|4638.75|4638.15|4
1642481070000|2022-01-18 04:44:30|4638.63|4638.03|4638.5|4637.9|4638.75|4638.15|4638.5|4637.9|29
1642481080000|2022-01-18 04:44:40|4638.63|4638.03|4637.88|4637.28|4638.63|4638.03|4637.88|4637.28|65
1642481090000|2022-01-18 04:44:50|4638.13|4637.53|4638.25|4637.65|4638.25|4637.65|4637.88|4637.28|23
1642481100000|2022-01-18 04:45:00|4638.13|4637.53|4638.25|4637.65|4638.25|4637.65|4637.88|4637.28|35
1642481110000|2022-01-18 04:45:10|4638.38|4637.78|4637.75|4637.15|4638.63|4638.03|4637.5|4636.9|221
1642481120000|2022-01-18 04:45:20|4637.63|4637.03|4637.13|4636.53|4637.63|4637.03|4637.13|4636.53|47
1642481130000|2022-01-18 04:45:30|4636.88|4636.28|4635.88|4635.28|4636.88|4636.28|4635.38|4634.78|255
1642481140000|2022-01-18 04:45:40|4635.63|4635.03|4635.75|4635.15|4635.88|4635.28|4635.13|4634.53|47
1642481150000|2022-01-18 04:45:50|4635.63|4635.03|4636.13|4635.53|4636.13|4635.53|4635.63|4635.03|62
1642481160000|2022-01-18 04:46:00|4636|4635.4|4636.13|4635.53|4636.38|4635.78|4635.88|4635.28|61
1642481170000|2022-01-18 04:46:10|4636|4635.4|4636.63|4636.03|4636.63|4636.03|4636|4635.4|29
1642481180000|2022-01-18 04:46:20|4636.38|4635.78|4636.25|4635.65|4636.5|4635.9|4636.13|4635.53|49
1642481190000|2022-01-18 04:46:30|4636.38|4635.78|4635.63|4635.03|4636.38|4635.78|4635.38|4634.78|98
1642481200000|2022-01-18 04:46:40|4635.75|4635.15|4635.63|4635.03|4635.88|4635.28|4635.38|4634.78|59
1642481210000|2022-01-18 04:46:50|4635.38|4634.78|4636.13|4635.53|4636.13|4635.53|4635.38|4634.78|28
1642481220000|2022-01-18 04:47:00|4636.25|4635.65|4635.75|4635.15|4636.38|4635.78|4635.75|4635.15|21
1642481230000|2022-01-18 04:47:10|4636|4635.4|4636.25|4635.65|4636.25|4635.65|4636|4635.4|20
1642481240000|2022-01-18 04:47:20|4636.38|4635.78|4636.88|4636.28|4636.88|4636.28|4636.38|4635.78|29
1642481250000|2022-01-18 04:47:30|4637|4636.4|4637.63|4637.03|4637.63|4637.03|4637|4636.4|60
1642481260000|2022-01-18 04:47:40|4637.88|4637.28|4638.13|4637.53|4638.13|4637.53|4637.63|4637.03|35
1642481270000|2022-01-18 04:47:50|4638.25|4637.65|4637.88|4637.28|4638.38|4637.78|4637.88|4637.28|36
1642481280000|2022-01-18 04:48:00|4638|4637.4|4637.88|4637.28|4638.13|4637.53|4637.88|4637.28|19
1642481290000|2022-01-18 04:48:10|4637.75|4637.15|4636.63|4636.03|4637.75|4637.15|4636.63|4636.03|52
1642481300000|2022-01-18 04:48:20|4636.5|4635.9|4636.63|4636.03|4636.63|4636.03|4636.25|4635.65|8
1642481310000|2022-01-18 04:48:30|4636.38|4635.78|4636.63|4636.03|4636.63|4636.03|4636.38|4635.78|63
1642481320000|2022-01-18 04:48:40|4636.5|4635.9|4636.63|4636.03|4636.63|4636.03|4636.38|4635.78|9
1642481330000|2022-01-18 04:48:50|4636.38|4635.78|4636.13|4635.53|4636.38|4635.78|4635.88|4635.28|19
1642481340000|2022-01-18 04:49:00|4636|4635.4|4635.38|4634.78|4636.13|4635.53|4635.38|4634.78|28
1642481350000|2022-01-18 04:49:10|4635.25|4634.65|4636.13|4635.53|4636.13|4635.53|4635.25|4634.65|32
1642481360000|2022-01-18 04:49:20|4635.88|4635.28|4635.25|4634.65|4635.88|4635.28|4635.13|4634.53|53
1642481370000|2022-01-18 04:49:30|4635.13|4634.53|4634.88|4634.28|4635.38|4634.78|4634.88|4634.28|65
1642481380000|2022-01-18 04:49:40|4635.13|4634.53|4634.38|4633.78|4635.13|4634.53|4634.13|4633.53|105
1642481390000|2022-01-18 04:49:50|4634.63|4634.03|4634.13|4633.53|4634.63|4634.03|4634.13|4633.53|61
1642481400000|2022-01-18 04:50:00|4634.38|4633.78|4634.88|4634.28|4635|4634.4|4633.88|4633.28|183
1642481410000|2022-01-18 04:50:10|4635.13|4634.53|4635.75|4635.15|4635.75|4635.15|4635.13|4634.53|116
1642481420000|2022-01-18 04:50:20|4635.88|4635.28|4635.63|4635.03|4636|4635.4|4635.63|4635.03|47
1642481430000|2022-01-18 04:50:30|4635.75|4635.15|4636.13|4635.53|4636.13|4635.53|4635.63|4635.03|27
1642481440000|2022-01-18 04:50:40|4636.38|4635.78|4636.38|4635.78|4636.63|4636.03|4636.13|4635.53|75
1642481450000|2022-01-18 04:50:50|4636.5|4635.9|4636.63|4636.03|4636.63|4636.03|4636.38|4635.78|21
1642481460000|2022-01-18 04:51:00|4636.38|4635.78|4637.13|4636.53|4637.13|4636.53|4636.38|4635.78|34
1642481470000|2022-01-18 04:51:10|4636.63|4636.03|4636.63|4636.03|4636.88|4636.28|4636.63|4636.03|38
1642481480000|2022-01-18 04:51:20|4636.88|4636.28|4637|4636.4|4637|4636.4|4636.63|4636.03|45
1642481490000|2022-01-18 04:51:30|4637.13|4636.53|4637.13|4636.53|4637.13|4636.53|4636.88|4636.28|35
1642481500000|2022-01-18 04:51:40|4637.25|4636.65|4638.13|4637.53|4638.13|4637.53|4637.25|4636.65|125
1642481510000|2022-01-18 04:51:50|4638.38|4637.78|4638.13|4637.53|4638.38|4637.78|4637.88|4637.28|122
1642481520000|2022-01-18 04:52:00|4638|4637.4|4638.13|4637.53|4638.13|4637.53|4637.88|4637.28|87
1642481530000|2022-01-18 04:52:10|4638.38|4637.78|4639.13|4638.53|4639.13|4638.53|4638.38|4637.78|111
1642481540000|2022-01-18 04:52:20|4638.88|4638.28|4638.88|4638.28|4639.63|4639.03|4638.63|4638.03|143
1642481550000|2022-01-18 04:52:30|4638.63|4638.03|4638.63|4638.03|4638.75|4638.15|4638.5|4637.9|61
1642481560000|2022-01-18 04:52:40|4638.88|4638.28|4638.88|4638.28|4638.88|4638.28|4638.63|4638.03|19
1642481570000|2022-01-18 04:52:50|4638.63|4638.03|4638.88|4638.28|4638.88|4638.28|4638.5|4637.9|52
1642481580000|2022-01-18 04:53:00|4639|4638.4|4639.63|4639.03|4639.63|4639.03|4639|4638.4|75
1642481590000|2022-01-18 04:53:10|4639.5|4638.9|4639.38|4638.78|4639.63|4639.03|4639.38|4638.78|44
1642481600000|2022-01-18 04:53:20|4639.5|4638.9|4639.13|4638.53|4639.63|4639.03|4639.13|4638.53|9
1642481610000|2022-01-18 04:53:30|4638.88|4638.28|4638.63|4638.03|4638.88|4638.28|4638.63|4638.03|27
1642481620000|2022-01-18 04:53:40|4638.75|4638.15|4639.13|4638.53|4639.13|4638.53|4638.63|4638.03|15
1642481630000|2022-01-18 04:53:50|4638.88|4638.28|4639.13|4638.53|4639.13|4638.53|4638.88|4638.28|21
1642481640000|2022-01-18 04:54:00|4639|4638.4|4638.75|4638.15|4639.13|4638.53|4638.75|4638.15|45
1642481650000|2022-01-18 04:54:10|4638.63|4638.03|4639.13|4638.53|4639.13|4638.53|4638.63|4638.03|18
1642481660000|2022-01-18 04:54:20|4639.38|4638.78|4639.25|4638.65|4639.38|4638.78|4639.13|4638.53|22
1642481670000|2022-01-18 04:54:30|4639.38|4638.78|4639.88|4639.28|4639.88|4639.28|4639.38|4638.78|92
1642481680000|2022-01-18 04:54:40|4639.63|4639.03|4639.88|4639.28|4639.88|4639.28|4639.13|4638.53|32
1642481690000|2022-01-18 04:54:50|4639.63|4639.03|4639.63|4639.03|4639.88|4639.28|4639.38|4638.78|50
1642481700000|2022-01-18 04:55:00|4639.75|4639.15|4639.75|4639.15|4639.88|4639.28|4639.63|4639.03|11
1642481710000|2022-01-18 04:55:10|4639.63|4639.03|4639.75|4639.15|4639.88|4639.28|4639.63|4639.03|52
1642481720000|2022-01-18 04:55:20|4639.63|4639.03|4639.63|4639.03|4639.75|4639.15|4639.38|4638.78|31
1642481730000|2022-01-18 04:55:30|4639.88|4639.28|4639.63|4639.03|4639.88|4639.28|4639.63|4639.03|19
1642481740000|2022-01-18 04:55:40|4639.5|4638.9|4639.63|4639.03|4639.88|4639.28|4639.38|4638.78|31
1642481750000|2022-01-18 04:55:50|4639.88|4639.28|4640.13|4639.53|4640.13|4639.53|4639.88|4639.28|17
1642481760000|2022-01-18 04:56:00|4640.38|4639.78|4641.13|4640.53|4641.38|4640.78|4640.13|4639.53|181
1642481770000|2022-01-18 04:56:10|4641.38|4640.78|4641.63|4641.03|4641.63|4641.03|4641.13|4640.53|93
1642481780000|2022-01-18 04:56:20|4641.75|4641.15|4641.88|4641.28|4641.88|4641.28|4641.38|4640.78|77
1642481790000|2022-01-18 04:56:30|4641.75|4641.15|4641.63|4641.03|4641.88|4641.28|4641.38|4640.78|97
1642481800000|2022-01-18 04:56:40|4641.75|4641.15|4642.13|4641.53|4642.13|4641.53|4641.63|4641.03|56
1642481810000|2022-01-18 04:56:50|4642.25|4641.65|4642.38|4641.78|4642.38|4641.78|4642.13|4641.53|103
1642481820000|2022-01-18 04:57:00|4642.25|4641.65|4642.63|4642.03|4642.63|4642.03|4642.13|4641.53|174
1642481830000|2022-01-18 04:57:10|4642.38|4641.78|4642.13|4641.53|4642.38|4641.78|4641.88|4641.28|58
1642481840000|2022-01-18 04:57:20|4641.88|4641.28|4641.88|4641.28|4642.13|4641.53|4641.88|4641.28|48
1642481850000|2022-01-18 04:57:30|4642.13|4641.53|4642.25|4641.65|4642.25|4641.65|4641.88|4641.28|35
1642481860000|2022-01-18 04:57:40|4642.13|4641.53|4642.38|4641.78|4642.38|4641.78|4642.13|4641.53|13
1642481870000|2022-01-18 04:57:50|4642.13|4641.53|4642.25|4641.65|4642.5|4641.9|4642.13|4641.53|25
1642481880000|2022-01-18 04:58:00|4642.38|4641.78|4642.13|4641.53|4642.38|4641.78|4642.13|4641.53|6
1642481890000|2022-01-18 04:58:10|4642.25|4641.65|4642.38|4641.78|4642.38|4641.78|4642.13|4641.53|32
1642481900000|2022-01-18 04:58:20|4642.25|4641.65|4642.13|4641.53|4642.25|4641.65|4641.88|4641.28|25
1642481910000|2022-01-18 04:58:30|4642.38|4641.78|4642.13|4641.53|4642.38|4641.78|4642.13|4641.53|58
1642481920000|2022-01-18 04:58:40|4642.25|4641.65|4642.13|4641.53|4642.38|4641.78|4642.13|4641.53|7
1642481930000|2022-01-18 04:58:50|4642|4641.4|4642.38|4641.78|4642.38|4641.78|4642|4641.4|27
1642481940000|2022-01-18 04:59:00|4642.63|4642.03|4642.63|4642.03|4642.63|4642.03|4642.38|4641.78|68
1642481950000|2022-01-18 04:59:10|4642.38|4641.78|4642.38|4641.78|4642.38|4641.78|4642.38|4641.78|18
1642481960000|2022-01-18 04:59:20|||||||||16
1642481970000|2022-01-18 04:59:30|||||||||9
1642481980000|2022-01-18 04:59:40|4642.13|4641.53|4642.5|4641.9|4642.63|4642.03|4642.13|4641.53|11
1642481990000|2022-01-18 04:59:50|4642.38|4641.78|4642.5|4641.9|4642.5|4641.9|4642.25|4641.65|49
1642482000000|2022-01-18 05:00:00|4642.63|4642.03|4642.25|4641.65|4642.63|4642.03|4642.25|4641.65|83
1642482010000|2022-01-18 05:00:10|4642.13|4641.53|4642.88|4642.28|4642.88|4642.28|4642.13|4641.53|64
1642482020000|2022-01-18 05:00:20|4643.38|4642.78|4642.88|4642.28|4643.38|4642.78|4642.88|4642.28|243
1642482030000|2022-01-18 05:00:30|4643.13|4642.53|4643.13|4642.53|4643.13|4642.53|4642.88|4642.28|42
1642482040000|2022-01-18 05:00:40|4642.88|4642.28|4643.38|4642.78|4643.38|4642.78|4642.88|4642.28|43
1642482050000|2022-01-18 05:00:50|4643.63|4643.03|4643.63|4643.03|4643.63|4643.03|4643.38|4642.78|65
1642482060000|2022-01-18 05:01:00|4643.5|4642.9|4643.88|4643.28|4644.63|4644.03|4643.38|4642.78|191
1642482070000|2022-01-18 05:01:10|4643.63|4643.03|4643.88|4643.28|4643.88|4643.28|4643.38|4642.78|42
1642482080000|2022-01-18 05:01:20|4643.63|4643.03|4642.88|4642.28|4643.63|4643.03|4642.88|4642.28|78
1642482090000|2022-01-18 05:01:30|4642.75|4642.15|4642.63|4642.03|4642.88|4642.28|4642.38|4641.78|108
1642482100000|2022-01-18 05:01:40|4642.5|4641.9|4642.13|4641.53|4642.5|4641.9|4641.88|4641.28|52
1642482110000|2022-01-18 05:01:50|4642.38|4641.78|4642.63|4642.03|4642.88|4642.28|4642.38|4641.78|70
1642482120000|2022-01-18 05:02:00|4642.38|4641.78|4642.63|4642.03|4643|4642.4|4642.38|4641.78|24
1642482130000|2022-01-18 05:02:10|4642.88|4642.28|4642.63|4642.03|4643|4642.4|4642.63|4642.03|15
1642482140000|2022-01-18 05:02:20|4642.5|4641.9|4642.5|4641.9|4642.5|4641.9|4642.13|4641.53|13
1642482150000|2022-01-18 05:02:30|4642.63|4642.03|4642.5|4641.9|4642.63|4642.03|4642.38|4641.78|9
1642482160000|2022-01-18 05:02:40|4642.38|4641.78|4642.5|4641.9|4642.63|4642.03|4642.25|4641.65|10
1642482170000|2022-01-18 05:02:50|4642.38|4641.78|4642.38|4641.78|4642.38|4641.78|4642.13|4641.53|7
1642482180000|2022-01-18 05:03:00|4642.25|4641.65|4642.38|4641.78|4642.63|4642.03|4642.25|4641.65|12
1642482190000|2022-01-18 05:03:10|4642.25|4641.65|4642.13|4641.53|4642.38|4641.78|4642.13|4641.53|5
1642482200000|2022-01-18 05:03:20|4642.38|4641.78|4642.25|4641.65|4642.38|4641.78|4642.13|4641.53|21
1642482210000|2022-01-18 05:03:30|4642.38|4641.78|4641.13|4640.53|4642.38|4641.78|4641.13|4640.53|145
1642482220000|2022-01-18 05:03:40|4641.38|4640.78|4641.63|4641.03|4641.88|4641.28|4641.38|4640.78|108
1642482230000|2022-01-18 05:03:50|4641.88|4641.28|4641.75|4641.15|4641.88|4641.28|4641.63|4641.03|20
1642482240000|2022-01-18 05:04:00|4641.63|4641.03|4641.5|4640.9|4641.63|4641.03|4641.38|4640.78|24
1642482250000|2022-01-18 05:04:10|4641.38|4640.78|4641.5|4640.9|4641.63|4641.03|4641.38|4640.78|4
1642482260000|2022-01-18 05:04:20|4641.38|4640.78|4641.13|4640.53|4641.63|4641.03|4641.13|4640.53|16
1642482270000|2022-01-18 05:04:30|4641.25|4640.65|4641.63|4641.03|4641.63|4641.03|4641.13|4640.53|37
1642482280000|2022-01-18 05:04:40|4641.5|4640.9|4641.13|4640.53|4641.63|4641.03|4641.13|4640.53|17
1642482290000|2022-01-18 05:04:50|4641|4640.4|4641.25|4640.65|4641.25|4640.65|4640.75|4640.15|67
1642482300000|2022-01-18 05:05:00|4641.13|4640.53|4641.88|4641.28|4641.88|4641.28|4641.13|4640.53|154
1642482310000|2022-01-18 05:05:10|4642.38|4641.78|4642.38|4641.78|4642.63|4642.03|4642.13|4641.53|133
1642482320000|2022-01-18 05:05:20|4642.63|4642.03|4641.88|4641.28|4642.63|4642.03|4641.88|4641.28|37
1642482330000|2022-01-18 05:05:30|4641.63|4641.03|4641.25|4640.65|4641.63|4641.03|4641.13|4640.53|22
1642482340000|2022-01-18 05:05:40|4641.38|4640.78|4641.13|4640.53|4641.38|4640.78|4641.13|4640.53|7
1642482350000|2022-01-18 05:05:50|4641.25|4640.65|4641.25|4640.65|4641.25|4640.65|4641.25|4640.65|13
1642482360000|2022-01-18 05:06:00|4641.38|4640.78|4641.75|4641.15|4641.88|4641.28|4641.38|4640.78|19
1642482370000|2022-01-18 05:06:10|4641.88|4641.28|4642.25|4641.65|4642.38|4641.78|4641.88|4641.28|10
1642482380000|2022-01-18 05:06:20|4642.13|4641.53|4642.38|4641.78|4642.38|4641.78|4642.13|4641.53|6
1642482390000|2022-01-18 05:06:30|4642.13|4641.53|4642|4641.4|4642.13|4641.53|4642|4641.4|3
1642482400000|2022-01-18 05:06:40|4642.13|4641.53|4641.63|4641.03|4642.13|4641.53|4641.63|4641.03|24
1642482410000|2022-01-18 05:06:50|4641.75|4641.15|4641.63|4641.03|4641.88|4641.28|4641.63|4641.03|10
1642482420000|2022-01-18 05:07:00|4641.38|4640.78|4641.63|4641.03|4641.63|4641.03|4641.38|4640.78|22
1642482430000|2022-01-18 05:07:10|4641.88|4641.28|4642.25|4641.65|4642.38|4641.78|4641.88|4641.28|30
1642482440000|2022-01-18 05:07:20|4642.13|4641.53|4642.13|4641.53|4642.25|4641.65|4642|4641.4|9
1642482450000|2022-01-18 05:07:30|4642.25|4641.65|4642.25|4641.65|4642.25|4641.65|4642.13|4641.53|1
1642482460000|2022-01-18 05:07:40|4642.13|4641.53|4641.88|4641.28|4642.25|4641.65|4641.88|4641.28|52
1642482470000|2022-01-18 05:07:50|4642|4641.4|4641.88|4641.28|4642.13|4641.53|4641.75|4641.15|25
1642482480000|2022-01-18 05:08:00|4641.63|4641.03|4641.88|4641.28|4642.25|4641.65|4641.5|4640.9|33
1642482490000|2022-01-18 05:08:10|4642.13|4641.53|4642.13|4641.53|4642.13|4641.53|4641.88|4641.28|25
1642482500000|2022-01-18 05:08:20|4641.88|4641.28|4642.13|4641.53|4642.13|4641.53|4641.88|4641.28|24
1642482510000|2022-01-18 05:08:30|4642.38|4641.78|4642.5|4641.9|4642.63|4642.03|4642.38|4641.78|17
1642482520000|2022-01-18 05:08:40|4642.38|4641.78|4642.63|4642.03|4642.63|4642.03|4642.38|4641.78|9
1642482530000|2022-01-18 05:08:50|4642.38|4641.78|4642.5|4641.9|4642.63|4642.03|4642.38|4641.78|13
1642482540000|2022-01-18 05:09:00|4642.38|4641.78|4642.13|4641.53|4642.38|4641.78|4641.88|4641.28|11
1642482550000|2022-01-18 05:09:10|4642.25|4641.65|4642.13|4641.53|4642.38|4641.78|4641.88|4641.28|7
1642482570000|2022-01-18 05:09:30|4642|4641.4|4641.88|4641.28|4642|4641.4|4641.88|4641.28|2
1642482580000|2022-01-18 05:09:40|4641.63|4641.03|4641.88|4641.28|4641.88|4641.28|4641.63|4641.03|1
1642482590000|2022-01-18 05:09:50|4642|4641.4|4642|4641.4|4642.13|4641.53|4641.88|4641.28|3
1642482600000|2022-01-18 05:10:00|4642.13|4641.53|4642.38|4641.78|4642.38|4641.78|4641.88|4641.28|23
1642482610000|2022-01-18 05:10:10|4642.5|4641.9|4642.63|4642.03|4642.75|4642.15|4642.38|4641.78|29
1642482620000|2022-01-18 05:10:20|4642.75|4642.15|4643.13|4642.53|4643.13|4642.53|4642.75|4642.15|20
1642482630000|2022-01-18 05:10:30|4643.25|4642.65|4643.38|4642.78|4643.38|4642.78|4643.25|4642.65|12
1642482640000|2022-01-18 05:10:40|4643.63|4643.03|4642.63|4642.03|4643.63|4643.03|4642.63|4642.03|181
1642482650000|2022-01-18 05:10:50|4642.38|4641.78|4641.88|4641.28|4642.63|4642.03|4641.88|4641.28|32
1642482660000|2022-01-18 05:11:00|4641.38|4640.78|4641.63|4641.03|4641.88|4641.28|4641.38|4640.78|50
1642482670000|2022-01-18 05:11:10|4641.75|4641.15|4641.63|4641.03|4641.88|4641.28|4641.63|4641.03|10
1642482680000|2022-01-18 05:11:20|4641.5|4640.9|4641.88|4641.28|4641.88|4641.28|4641.38|4640.78|26
1642482690000|2022-01-18 05:11:30|4641.75|4641.15|4641.38|4640.78|4641.75|4641.15|4641.38|4640.78|21
1642482700000|2022-01-18 05:11:40|4641.5|4640.9|4641.63|4641.03|4641.63|4641.03|4641.38|4640.78|14
1642482710000|2022-01-18 05:11:50|4641.75|4641.15|4641.63|4641.03|4641.88|4641.28|4641.63|4641.03|16
1642482720000|2022-01-18 05:12:00|4641.75|4641.15|4641.88|4641.28|4641.88|4641.28|4641.63|4641.03|17
1642482730000|2022-01-18 05:12:10|4642|4641.4|4641.88|4641.28|4642|4641.4|4641.63|4641.03|6
1642482740000|2022-01-18 05:12:20|||||||||5
1642482750000|2022-01-18 05:12:30|4641.63|4641.03|4641.88|4641.28|4641.88|4641.28|4641.63|4641.03|27
1642482760000|2022-01-18 05:12:40|4642|4641.4|4641.63|4641.03|4642.13|4641.53|4641.38|4640.78|77
1642482770000|2022-01-18 05:12:50|4641.5|4640.9|4641.38|4640.78|4641.63|4641.03|4641.13|4640.53|23
1642482780000|2022-01-18 05:13:00|4641.25|4640.65|4641.25|4640.65|4641.25|4640.65|4641.25|4640.65|7
1642482790000|2022-01-18 05:13:10|4641.13|4640.53|4641.5|4640.9|4641.63|4641.03|4641.13|4640.53|6
1642482800000|2022-01-18 05:13:20|4641.13|4640.53|4640.63|4640.03|4641.13|4640.53|4640.63|4640.03|32
1642482810000|2022-01-18 05:13:30|4640.38|4639.78|4640.75|4640.15|4640.88|4640.28|4640.38|4639.78|91
1642482820000|2022-01-18 05:13:40|4640.63|4640.03|4640.38|4639.78|4640.88|4640.28|4640.38|4639.78|10
1642482830000|2022-01-18 05:13:50|4640.5|4639.9|4640.5|4639.9|4640.63|4640.03|4640.38|4639.78|13
1642482840000|2022-01-18 05:14:00|4640.63|4640.03|4640.88|4640.28|4640.88|4640.28|4640.38|4639.78|26
1642482850000|2022-01-18 05:14:10|4640.75|4640.15|4640.88|4640.28|4640.88|4640.28|4640.63|4640.03|9
1642482860000|2022-01-18 05:14:20|4641|4640.4|4640.88|4640.28|4641|4640.4|4640.88|4640.28|3
1642482870000|2022-01-18 05:14:30|4640.63|4640.03|4640.63|4640.03|4640.63|4640.03|4640.63|4640.03|48
1642482880000|2022-01-18 05:14:40|4640.13|4639.53|4639.38|4638.78|4640.13|4639.53|4639.13|4638.53|144
1642482890000|2022-01-18 05:14:50|4639.25|4638.65|4639.13|4638.53|4639.25|4638.65|4638.88|4638.28|74
1642482900000|2022-01-18 05:15:00|4639.38|4638.78|4639.38|4638.78|4639.63|4639.03|4639.25|4638.65|31
1642482910000|2022-01-18 05:15:10|4639.63|4639.03|4639.63|4639.03|4639.63|4639.03|4639.63|4639.03|21
1642482920000|2022-01-18 05:15:20|4639.5|4638.9|4639.25|4638.65|4639.5|4638.9|4638.88|4638.28|32
1642482930000|2022-01-18 05:15:30|4639.13|4638.53|4639.88|4639.28|4639.88|4639.28|4639.13|4638.53|15
1642482940000|2022-01-18 05:15:40|4639.75|4639.15|4639.88|4639.28|4640.13|4639.53|4639.63|4639.03|46
1642482950000|2022-01-18 05:15:50|4640.13|4639.53|4640.13|4639.53|4640.38|4639.78|4640|4639.4|18
1642482960000|2022-01-18 05:16:00|4640.25|4639.65|4640.38|4639.78|4640.38|4639.78|4640.13|4639.53|25
1642482970000|2022-01-18 05:16:10|4640.5|4639.9|4640.5|4639.9|4640.5|4639.9|4640.38|4639.78|13
1642482980000|2022-01-18 05:16:20|4640.38|4639.78|4640.38|4639.78|4640.5|4639.9|4640.38|4639.78|3
1642482990000|2022-01-18 05:16:30|4640.25|4639.65|4640.88|4640.28|4640.88|4640.28|4640.25|4639.65|62
1642483000000|2022-01-18 05:16:40|4641.13|4640.53|4641.13|4640.53|4641.13|4640.53|4640.63|4640.03|19
1642483010000|2022-01-18 05:16:50|4640.88|4640.28|4640.88|4640.28|4640.88|4640.28|4640.88|4640.28|2
1642483020000|2022-01-18 05:17:00|4641|4640.4|4641.38|4640.78|4641.38|4640.78|4641|4640.4|23
1642483030000|2022-01-18 05:17:10|4641.5|4640.9|4641.13|4640.53|4641.5|4640.9|4641.13|4640.53|24
1642483040000|2022-01-18 05:17:20|4640.88|4640.28|4640.88|4640.28|4640.88|4640.28|4640.63|4640.03|43
1642483050000|2022-01-18 05:17:30|4640.75|4640.15|4640.5|4639.9|4640.88|4640.28|4640.38|4639.78|21
1642483060000|2022-01-18 05:17:40|4640.63|4640.03|4641.13|4640.53|4641.13|4640.53|4640.63|4640.03|10
1642483070000|2022-01-18 05:17:50|4641|4640.4|4641.38|4640.78|4641.38|4640.78|4641|4640.4|18
1642483080000|2022-01-18 05:18:00|4641.5|4640.9|4641.5|4640.9|4641.5|4640.9|4641.13|4640.53|81
1642483090000|2022-01-18 05:18:10|4641.38|4640.78|4641.5|4640.9|4641.5|4640.9|4641.38|4640.78|0
1642483100000|2022-01-18 05:18:20|4641.38|4640.78|4641.38|4640.78|4641.5|4640.9|4641.38|4640.78|17
1642483110000|2022-01-18 05:18:30|4641.25|4640.65|4640.88|4640.28|4641.25|4640.65|4640.88|4640.28|9
1642483120000|2022-01-18 05:18:40|4640.75|4640.15|4640.75|4640.15|4640.75|4640.15|4640.75|4640.15|6
1642483130000|2022-01-18 05:18:50|4640.63|4640.03|4640.63|4640.03|4640.63|4640.03|4640.63|4640.03|1
1642483140000|2022-01-18 05:19:00|4640.88|4640.28|4641.13|4640.53|4641.13|4640.53|4640.88|4640.28|10
1642483150000|2022-01-18 05:19:10|4641|4640.4|4640.63|4640.03|4641|4640.4|4640.38|4639.78|16
1642483160000|2022-01-18 05:19:20|4640.75|4640.15|4640.13|4639.53|4640.88|4640.28|4640.13|4639.53|34
1642483170000|2022-01-18 05:19:30|4640.38|4639.78|4640.38|4639.78|4640.38|4639.78|4640.38|4639.78|11
1642483180000|2022-01-18 05:19:40|4640.63|4640.03|4640.5|4639.9|4640.63|4640.03|4640.38|4639.78|9
1642483190000|2022-01-18 05:19:50|4640.63|4640.03|4640.38|4639.78|4640.63|4640.03|4640.38|4639.78|2
1642483200000|2022-01-18 05:20:00|4640.5|4639.9|4640.5|4639.9|4640.63|4640.03|4640.38|4639.78|8
1642483210000|2022-01-18 05:20:10|4640.63|4640.03|4640.63|4640.03|4640.88|4640.28|4640.5|4639.9|18
1642483220000|2022-01-18 05:20:20|4640.88|4640.28|4640.88|4640.28|4640.88|4640.28|4640.88|4640.28|13
1642483230000|2022-01-18 05:20:30|4640.63|4640.03|4640.88|4640.28|4640.88|4640.28|4640.38|4639.78|16
1642483240000|2022-01-18 05:20:40|4641.13|4640.53|4641.13|4640.53|4641.13|4640.53|4641.13|4640.53|20
1642483250000|2022-01-18 05:20:50|4640.88|4640.28|4640.88|4640.28|4640.88|4640.28|4640.88|4640.28|8
1642483260000|2022-01-18 05:21:00|4641.13|4640.53|4640.88|4640.28|4641.13|4640.53|4640.88|4640.28|50
1642483270000|2022-01-18 05:21:10|4641|4640.4|4641.13|4640.53|4641.13|4640.53|4640.75|4640.15|18
1642483280000|2022-01-18 05:21:20|4641.25|4640.65|4641|4640.4|4641.38|4640.78|4640.88|4640.28|9
1642483290000|2022-01-18 05:21:30|4640.88|4640.28|4640.88|4640.28|4641|4640.4|4640.88|4640.28|0
1642483300000|2022-01-18 05:21:40|||||||||10
1642483310000|2022-01-18 05:21:50|4641.13|4640.53|4641.13|4640.53|4641.13|4640.53|4640.88|4640.28|18
1642483320000|2022-01-18 05:22:00|4640.88|4640.28|4640.88|4640.28|4640.88|4640.28|4640.63|4640.03|6
1642483330000|2022-01-18 05:22:10|4640.75|4640.15|4640.88|4640.28|4640.88|4640.28|4640.75|4640.15|12
1642483340000|2022-01-18 05:22:20|4641|4640.4|4640.63|4640.03|4641|4640.4|4640.63|4640.03|8
1642483350000|2022-01-18 05:22:30|4640.75|4640.15|4640.75|4640.15|4640.88|4640.28|4640.63|4640.03|6
1642483360000|2022-01-18 05:22:40|4640.88|4640.28|4641|4640.4|4641.13|4640.53|4640.88|4640.28|2
1642483370000|2022-01-18 05:22:50|4640.88|4640.28|4641|4640.4|4641.13|4640.53|4640.88|4640.28|5
1642483380000|2022-01-18 05:23:00|4640.88|4640.28|4640.88|4640.28|4641|4640.4|4640.88|4640.28|4
1642483400000|2022-01-18 05:23:20|4640.75|4640.15|4640.25|4639.65|4640.75|4640.15|4640.25|4639.65|62
1642483410000|2022-01-18 05:23:30|4640.38|4639.78|4639.5|4638.9|4640.38|4639.78|4639.13|4638.53|71
1642483420000|2022-01-18 05:23:40|4639.38|4638.78|4640.5|4639.9|4640.5|4639.9|4639.38|4638.78|89
1642483430000|2022-01-18 05:23:50|4640.63|4640.03|4640.38|4639.78|4640.63|4640.03|4640.38|4639.78|8
1642483440000|2022-01-18 05:24:00|4640.63|4640.03|4640.5|4639.9|4640.63|4640.03|4640.5|4639.9|4
1642483450000|2022-01-18 05:24:10|4640.63|4640.03|4640.75|4640.15|4640.88|4640.28|4640.63|4640.03|9
1642483460000|2022-01-18 05:24:20|4640.88|4640.28|4641.13|4640.53|4641.25|4640.65|4640.75|4640.15|24
1642483470000|2022-01-18 05:24:30|4641.25|4640.65|4641.38|4640.78|4641.38|4640.78|4641.25|4640.65|37
1642483480000|2022-01-18 05:24:40|4641.25|4640.65|4641.63|4641.03|4641.63|4641.03|4641.25|4640.65|44
1642483490000|2022-01-18 05:24:50|4641.88|4641.28|4641.88|4641.28|4641.88|4641.28|4641.63|4641.03|47
1642483500000|2022-01-18 05:25:00|4641.75|4641.15|4641.25|4640.65|4641.88|4641.28|4641.25|4640.65|43
1642483510000|2022-01-18 05:25:10|4641.13|4640.53|4641.5|4640.9|4641.63|4641.03|4641.13|4640.53|6
1642483520000|2022-01-18 05:25:20|4641.63|4641.03|4641.38|4640.78|4641.63|4641.03|4641.38|4640.78|3
1642483530000|2022-01-18 05:25:30|4641.13|4640.53|4641.13|4640.53|4641.38|4640.78|4641.13|4640.53|16
1642483540000|2022-01-18 05:25:40|4640.88|4640.28|4640.63|4640.03|4640.88|4640.28|4640.5|4639.9|16
1642483550000|2022-01-18 05:25:50|4640.5|4639.9|4640.88|4640.28|4641|4640.4|4640.5|4639.9|23
1642483560000|2022-01-18 05:26:00|4640.75|4640.15|4640.88|4640.28|4641.13|4640.53|4640.75|4640.15|5
1642483570000|2022-01-18 05:26:10|4641|4640.4|4640.63|4640.03|4641.13|4640.53|4640.63|4640.03|10
1642483580000|2022-01-18 05:26:20|4640.88|4640.28|4640.38|4639.78|4640.88|4640.28|4640.38|4639.78|5
1642483590000|2022-01-18 05:26:30|4640.5|4639.9|4640.25|4639.65|4640.63|4640.03|4640.25|4639.65|12
1642483600000|2022-01-18 05:26:40|4640.38|4639.78|4640.38|4639.78|4640.38|4639.78|4640.25|4639.65|8
1642483610000|2022-01-18 05:26:50|4640.5|4639.9|4640.88|4640.28|4640.88|4640.28|4640.5|4639.9|9
1642483620000|2022-01-18 05:27:00|4641|4640.4|4641.13|4640.53|4641.13|4640.53|4640.88|4640.28|14
1642483630000|2022-01-18 05:27:10|4640.88|4640.28|4641.13|4640.53|4641.13|4640.53|4640.88|4640.28|8
1642483640000|2022-01-18 05:27:20|4641|4640.4|4641|4640.4|4641.13|4640.53|4640.88|4640.28|15
1642483650000|2022-01-18 05:27:30|4640.88|4640.28|4640.88|4640.28|4641|4640.4|4640.88|4640.28|0
1642483660000|2022-01-18 05:27:40|4641|4640.4|4641|4640.4|4641.13|4640.53|4640.88|4640.28|11
1642483670000|2022-01-18 05:27:50|4641.13|4640.53|4640.88|4640.28|4641.13|4640.53|4640.88|4640.28|6
1642483680000|2022-01-18 05:28:00|4640.75|4640.15|4640.88|4640.28|4640.88|4640.28|4640.75|4640.15|3
1642483690000|2022-01-18 05:28:10|4640.75|4640.15|4641.13|4640.53|4641.13|4640.53|4640.75|4640.15|2
1642483700000|2022-01-18 05:28:20|4641.38|4640.78|4641.38|4640.78|4641.38|4640.78|4641.25|4640.65|5
1642483710000|2022-01-18 05:28:30|4641.63|4641.03|4641.88|4641.28|4641.88|4641.28|4641.63|4641.03|68
1642483720000|2022-01-18 05:28:40|4642.13|4641.53|4642.75|4642.15|4642.88|4642.28|4642.13|4641.53|142
1642483730000|2022-01-18 05:28:50|4642.63|4642.03|4642.38|4641.78|4642.63|4642.03|4642.13|4641.53|38
1642483740000|2022-01-18 05:29:00|4642.13|4641.53|4642.25|4641.65|4642.25|4641.65|4642.13|4641.53|28
1642483750000|2022-01-18 05:29:10|4642.38|4641.78|4642.5|4641.9|4642.5|4641.9|4642.38|4641.78|0
1642483760000|2022-01-18 05:29:20|4642.63|4642.03|4642.63|4642.03|4642.88|4642.28|4642.63|4642.03|20
1642483770000|2022-01-18 05:29:30|4642.5|4641.9|4642.63|4642.03|4642.63|4642.03|4642.5|4641.9|16
1642483780000|2022-01-18 05:29:40|4642.5|4641.9|4642.38|4641.78|4642.5|4641.9|4642.38|4641.78|11
1642483790000|2022-01-18 05:29:50|4642.5|4641.9|4642.63|4642.03|4642.63|4642.03|4642.5|4641.9|19
1642483800000|2022-01-18 05:30:00|4642.75|4642.15|4642.63|4642.03|4642.88|4642.28|4642.63|4642.03|31
1642483810000|2022-01-18 05:30:10|4642.38|4641.78|4642.13|4641.53|4642.63|4642.03|4642.13|4641.53|19
1642483820000|2022-01-18 05:30:20|4642.25|4641.65|4642.25|4641.65|4642.38|4641.78|4642.13|4641.53|9
1642483830000|2022-01-18 05:30:30|4642.38|4641.78|4641.88|4641.28|4642.38|4641.78|4641.88|4641.28|17
1642483840000|2022-01-18 05:30:40|4642.13|4641.53|4641.88|4641.28|4642.13|4641.53|4641.88|4641.28|22
1642483850000|2022-01-18 05:30:50|4642.13|4641.53|4641.63|4641.03|4642.13|4641.53|4641.63|4641.03|11
1642483860000|2022-01-18 05:31:00|4641.38|4640.78|4641.38|4640.78|4641.63|4641.03|4640.88|4640.28|82
1642483870000|2022-01-18 05:31:10|4641.25|4640.65|4641.25|4640.65|4641.38|4640.78|4641.13|4640.53|10
1642483880000|2022-01-18 05:31:20|4641.38|4640.78|4641.13|4640.53|4641.38|4640.78|4641.13|4640.53|5
1642483890000|2022-01-18 05:31:30|4641.25|4640.65|4641.38|4640.78|4641.38|4640.78|4641.13|4640.53|19
1642483900000|2022-01-18 05:31:40|4641.25|4640.65|4641.13|4640.53|4641.38|4640.78|4641.13|4640.53|12
1642483910000|2022-01-18 05:31:50|4640.88|4640.28|4640.63|4640.03|4640.88|4640.28|4640.63|4640.03|12
1642483920000|2022-01-18 05:32:00|4640.75|4640.15|4639.88|4639.28|4640.75|4640.15|4639.75|4639.15|109
1642483930000|2022-01-18 05:32:10|4640.13|4639.53|4640.13|4639.53|4640.13|4639.53|4639.88|4639.28|36
1642483940000|2022-01-18 05:32:20|4640.38|4639.78|4640.38|4639.78|4640.5|4639.9|4640.38|4639.78|12
1642483950000|2022-01-18 05:32:30|4640.5|4639.9|4640.38|4639.78|4640.5|4639.9|4640.38|4639.78|26
1642483960000|2022-01-18 05:32:40|4640.25|4639.65|4640.38|4639.78|4640.63|4640.03|4640.25|4639.65|16
1642483970000|2022-01-18 05:32:50|4640.13|4639.53|4640.13|4639.53|4640.38|4639.78|4640.13|4639.53|7
1642483980000|2022-01-18 05:33:00|4639.88|4639.28|4640.38|4639.78|4640.38|4639.78|4639.88|4639.28|27
1642483990000|2022-01-18 05:33:10|4640.63|4640.03|4640.63|4640.03|4640.63|4640.03|4640.63|4640.03|17
1642484000000|2022-01-18 05:33:20|4640.38|4639.78|4640.88|4640.28|4640.88|4640.28|4640.38|4639.78|20
1642484010000|2022-01-18 05:33:30|||||||||23
1642484020000|2022-01-18 05:33:40|4641|4640.4|4641|4640.4|4641|4640.4|4640.88|4640.28|3
1642484030000|2022-01-18 05:33:50|4640.88|4640.28|4640.63|4640.03|4640.88|4640.28|4640.63|4640.03|7
1642484040000|2022-01-18 05:34:00|4640.75|4640.15|4640.75|4640.15|4640.88|4640.28|4640.63|4640.03|9
1642484050000|2022-01-18 05:34:10|4640.63|4640.03|4641.13|4640.53|4641.13|4640.53|4640.63|4640.03|28
1642484060000|2022-01-18 05:34:20|4641|4640.4|4640.63|4640.03|4641|4640.4|4640.63|4640.03|13
1642484070000|2022-01-18 05:34:30|4640.38|4639.78|4640.25|4639.65|4640.5|4639.9|4640.25|4639.65|37
1642484080000|2022-01-18 05:34:40|4640.13|4639.53|4639.88|4639.28|4640.13|4639.53|4639.88|4639.28|23
1642484090000|2022-01-18 05:34:50|4639.63|4639.03|4639.88|4639.28|4640.13|4639.53|4639.63|4639.03|15
1642484100000|2022-01-18 05:35:00|4639.75|4639.15|4640|4639.4|4640|4639.4|4639.63|4639.03|16
1642484110000|2022-01-18 05:35:10|4640.13|4639.53|4639.63|4639.03|4640.13|4639.53|4639.63|4639.03|36
1642484120000|2022-01-18 05:35:20|4639.88|4639.28|4639.38|4638.78|4639.88|4639.28|4639.38|4638.78|14
1642484130000|2022-01-18 05:35:30|4639.5|4638.9|4639.5|4638.9|4639.63|4639.03|4639.38|4638.78|13
1642484140000|2022-01-18 05:35:40|4639.63|4639.03|4639.63|4639.03|4639.63|4639.03|4639.38|4638.78|4
1642484150000|2022-01-18 05:35:50|4639.88|4639.28|4639.5|4638.9|4639.88|4639.28|4639.38|4638.78|7
1642484160000|2022-01-18 05:36:00|4639.38|4638.78|4639.88|4639.28|4639.88|4639.28|4639.38|4638.78|1
1642484170000|2022-01-18 05:36:10|4639.75|4639.15|4640.25|4639.65|4640.25|4639.65|4639.75|4639.15|34
1642484180000|2022-01-18 05:36:20|4640.38|4639.78|4640.13|4639.53|4640.38|4639.78|4639.88|4639.28|17
1642484190000|2022-01-18 05:36:30|4640.38|4639.78|4640.63|4640.03|4640.63|4640.03|4640.38|4639.78|3
1642484200000|2022-01-18 05:36:40|4640.38|4639.78|4640.38|4639.78|4640.38|4639.78|4640.38|4639.78|10
1642484210000|2022-01-18 05:36:50|4640.5|4639.9|4640.63|4640.03|4640.88|4640.28|4640.5|4639.9|20
1642484220000|2022-01-18 05:37:00|4640.5|4639.9|4640.63|4640.03|4640.63|4640.03|4640.38|4639.78|6
1642484230000|2022-01-18 05:37:10|4640.5|4639.9|4640.5|4639.9|4640.5|4639.9|4640.5|4639.9|5
1642484240000|2022-01-18 05:37:20|4640.38|4639.78|4640|4639.4|4640.38|4639.78|4640|4639.4|12
1642484250000|2022-01-18 05:37:30|4639.88|4639.28|4640|4639.4|4640.13|4639.53|4639.88|4639.28|3
1642484260000|2022-01-18 05:37:40|4640.13|4639.53|4640.25|4639.65|4640.38|4639.78|4640.13|4639.53|14
1642484270000|2022-01-18 05:37:50|4640.38|4639.78|4639.88|4639.28|4640.38|4639.78|4639.88|4639.28|14
1642484280000|2022-01-18 05:38:00|4640.25|4639.65|4639.88|4639.28|4640.25|4639.65|4639.63|4639.03|53
1642484290000|2022-01-18 05:38:10|4640|4639.4|4639.88|4639.28|4640.13|4639.53|4639.88|4639.28|4
1642484300000|2022-01-18 05:38:20|4639.75|4639.15|4639.88|4639.28|4639.88|4639.28|4639.75|4639.15|2
1642484310000|2022-01-18 05:38:30|4640|4639.4|4639.88|4639.28|4640|4639.4|4639.88|4639.28|2
1642484330000|2022-01-18 05:38:50|4639.75|4639.15|4639.88|4639.28|4639.88|4639.28|4639.75|4639.15|8
1642484340000|2022-01-18 05:39:00|4640|4639.4|4640|4639.4|4640.13|4639.53|4640|4639.4|16
1642484350000|2022-01-18 05:39:10|4639.88|4639.28|4639.5|4638.9|4639.88|4639.28|4639.38|4638.78|5
1642484360000|2022-01-18 05:39:20|4639.63|4639.03|4639.38|4638.78|4639.63|4639.03|4639.38|4638.78|2
1642484370000|2022-01-18 05:39:30|4639.63|4639.03|4639.63|4639.03|4639.88|4639.28|4639.38|4638.78|41
1642484380000|2022-01-18 05:39:40|4639.88|4639.28|4639.88|4639.28|4640|4639.4|4639.75|4639.15|20
1642484390000|2022-01-18 05:39:50|4640.13|4639.53|4639.88|4639.28|4640.13|4639.53|4639.88|4639.28|7
1642484400000|2022-01-18 05:40:00|4640.13|4639.53|4640.38|4639.78|4640.38|4639.78|4640.13|4639.53|10
1642484410000|2022-01-18 05:40:10|4640.25|4639.65|4640.38|4639.78|4640.38|4639.78|4640.25|4639.65|1
1642484430000|2022-01-18 05:40:30|4640.13|4639.53|4640.25|4639.65|4640.38|4639.78|4640.13|4639.53|10
1642484440000|2022-01-18 05:40:40|4640.13|4639.53|4639.75|4639.15|4640.13|4639.53|4639.75|4639.15|10
1642484450000|2022-01-18 05:40:50|4639.88|4639.28|4639.63|4639.03|4639.88|4639.28|4639.63|4639.03|7
1642484460000|2022-01-18 05:41:00|4639.75|4639.15|4639.38|4638.78|4639.75|4639.15|4639.38|4638.78|9
1642484470000|2022-01-18 05:41:10|4639.63|4639.03|4639.38|4638.78|4639.63|4639.03|4639.38|4638.78|6
1642484480000|2022-01-18 05:41:20|||||||||19
1642484490000|2022-01-18 05:41:30|4639.13|4638.53|4638.63|4638.03|4639.13|4638.53|4638.38|4637.78|120
1642484500000|2022-01-18 05:41:40|||||||||33
1642484510000|2022-01-18 05:41:50|4638.88|4638.28|4638.38|4637.78|4638.88|4638.28|4638.38|4637.78|36
1642484520000|2022-01-18 05:42:00|4638.25|4637.65|4638.38|4637.78|4638.38|4637.78|4638.25|4637.65|4
1642484530000|2022-01-18 05:42:10|4638.13|4637.53|4638.25|4637.65|4638.38|4637.78|4638.13|4637.53|17
1642484540000|2022-01-18 05:42:20|4638.13|4637.53|4638.13|4637.53|4638.13|4637.53|4637.88|4637.28|23
1642484550000|2022-01-18 05:42:30|4638.25|4637.65|4638.38|4637.78|4638.38|4637.78|4638.13|4637.53|21
1642484560000|2022-01-18 05:42:40|4638.5|4637.9|4638.88|4638.28|4638.88|4638.28|4638.5|4637.9|9
1642484570000|2022-01-18 05:42:50|4638.63|4638.03|4638.63|4638.03|4638.63|4638.03|4638.63|4638.03|12
1642484580000|2022-01-18 05:43:00|4638.88|4638.28|4638.63|4638.03|4638.88|4638.28|4638.38|4637.78|23
1642484590000|2022-01-18 05:43:10|4638.88|4638.28|4638.88|4638.28|4638.88|4638.28|4638.88|4638.28|9
1642484600000|2022-01-18 05:43:20|4638.75|4638.15|4638.88|4638.28|4638.88|4638.28|4638.75|4638.15|0
1642484610000|2022-01-18 05:43:30|4638.63|4638.03|4638.88|4638.28|4638.88|4638.28|4638.63|4638.03|5
1642484620000|2022-01-18 05:43:40|4638.75|4638.15|4638.63|4638.03|4638.75|4638.15|4638.63|4638.03|2
1642484630000|2022-01-18 05:43:50|4638.75|4638.15|4639.13|4638.53|4639.13|4638.53|4638.75|4638.15|26
1642484640000|2022-01-18 05:44:00|4639|4638.4|4639|4638.4|4639.13|4638.53|4639|4638.4|4
1642484650000|2022-01-18 05:44:10|4638.88|4638.28|4639.13|4638.53|4639.13|4638.53|4638.88|4638.28|7
1642484660000|2022-01-18 05:44:20|4639|4638.4|4639.13|4638.53|4639.13|4638.53|4639|4638.4|4
1642484670000|2022-01-18 05:44:30|4639|4638.4|4639.5|4638.9|4639.63|4639.03|4639|4638.4|30
1642484680000|2022-01-18 05:44:40|4639.38|4638.78|4639.88|4639.28|4639.88|4639.28|4639.38|4638.78|24
1642484690000|2022-01-18 05:44:50|4640|4639.4|4640.13|4639.53|4640.13|4639.53|4640|4639.4|17
1642484700000|2022-01-18 05:45:00|4639.88|4639.28|4640.25|4639.65|4640.25|4639.65|4639.88|4639.28|79
1642484710000|2022-01-18 05:45:10|4640.13|4639.53|4640.13|4639.53|4640.13|4639.53|4639.88|4639.28|28
1642484720000|2022-01-18 05:45:20|||||||||4
1642484730000|2022-01-18 05:45:30|4639.88|4639.28|4639.63|4639.03|4639.88|4639.28|4639.63|4639.03|35
1642484740000|2022-01-18 05:45:40|4639.38|4638.78|4638.63|4638.03|4639.38|4638.78|4638.63|4638.03|92
1642484750000|2022-01-18 05:45:50|4638.75|4638.15|4638.63|4638.03|4638.75|4638.15|4638.63|4638.03|11
1642484760000|2022-01-18 05:46:00|4638.5|4637.9|4638.13|4637.53|4638.63|4638.03|4638.13|4637.53|45
1642484770000|2022-01-18 05:46:10|4638.25|4637.65|4638.5|4637.9|4638.63|4638.03|4638.25|4637.65|11
1642484780000|2022-01-18 05:46:20|4638.63|4638.03|4638.63|4638.03|4638.63|4638.03|4638.5|4637.9|7
1642484790000|2022-01-18 05:46:30|4638.5|4637.9|4638.63|4638.03|4638.63|4638.03|4638.5|4637.9|2
1642484800000|2022-01-18 05:46:40|4638.75|4638.15|4638.88|4638.28|4638.88|4638.28|4638.75|4638.15|15
1642484810000|2022-01-18 05:46:50|4638.75|4638.15|4638.63|4638.03|4638.88|4638.28|4638.63|4638.03|16
1642484820000|2022-01-18 05:47:00|4638.75|4638.15|4637.88|4637.28|4638.88|4638.28|4637.88|4637.28|104
1642484830000|2022-01-18 05:47:10|4638|4637.4|4637.88|4637.28|4638.25|4637.65|4637.88|4637.28|9
1642484840000|2022-01-18 05:47:20|4637.63|4637.03|4637.63|4637.03|4637.88|4637.28|4637.5|4636.9|55
1642484850000|2022-01-18 05:47:30|4637.88|4637.28|4638.13|4637.53|4638.13|4637.53|4637.75|4637.15|27
1642484860000|2022-01-18 05:47:40|4638|4637.4|4638.38|4637.78|4638.38|4637.78|4637.88|4637.28|4
1642484870000|2022-01-18 05:47:50|4638.63|4638.03|4638.88|4638.28|4638.88|4638.28|4638.63|4638.03|29
1642484880000|2022-01-18 05:48:00|4638.63|4638.03|4638.63|4638.03|4638.63|4638.03|4638.63|4638.03|6
1642484890000|2022-01-18 05:48:10|4638.75|4638.15|4639.38|4638.78|4639.38|4638.78|4638.75|4638.15|51
1642484910000|2022-01-18 05:48:30|4639.63|4639.03|4639.38|4638.78|4639.63|4639.03|4639.38|4638.78|47
1642484920000|2022-01-18 05:48:40|4639.63|4639.03|4639.63|4639.03|4639.63|4639.03|4639.63|4639.03|20
1642484950000|2022-01-18 05:49:10|4639.88|4639.28|4639.88|4639.28|4639.88|4639.28|4639.88|4639.28|26
1642484960000|2022-01-18 05:49:20|4639.63|4639.03|4639.38|4638.78|4639.63|4639.03|4639.38|4638.78|23
1642484970000|2022-01-18 05:49:30|4639.63|4639.03|4639.63|4639.03|4639.63|4639.03|4639.38|4638.78|12
1642484980000|2022-01-18 05:49:40|4639.38|4638.78|4639.63|4639.03|4639.63|4639.03|4639.38|4638.78|11
1642484990000|2022-01-18 05:49:50|4639.5|4638.9|4639.63|4639.03|4639.63|4639.03|4639.5|4638.9|1
1642485000000|2022-01-18 05:50:00|4639.38|4638.78|4639.38|4638.78|4639.38|4638.78|4639.38|4638.78|6
1642485010000|2022-01-18 05:50:10|4639.5|4638.9|4639.63|4639.03|4639.63|4639.03|4639.5|4638.9|14
1642485020000|2022-01-18 05:50:20|4639.5|4638.9|4639.63|4639.03|4639.63|4639.03|4639.5|4638.9|11
1642485030000|2022-01-18 05:50:30|4639.88|4639.28|4639.88|4639.28|4639.88|4639.28|4639.88|4639.28|7
1642485040000|2022-01-18 05:50:40|||||||||1
1642485050000|2022-01-18 05:50:50|4640|4639.4|4640.13|4639.53|4640.13|4639.53|4640|4639.4|8
1642485060000|2022-01-18 05:51:00|||||||||7
1642485070000|2022-01-18 05:51:10|4640.38|4639.78|4640.88|4640.28|4640.88|4640.28|4640.38|4639.78|49
1642485080000|2022-01-18 05:51:20|4640.63|4640.03|4640.88|4640.28|4640.88|4640.28|4640.63|4640.03|33
1642485090000|2022-01-18 05:51:30|||||||||43
1642485100000|2022-01-18 05:51:40|4641.13|4640.53|4641.13|4640.53|4641.13|4640.53|4641.13|4640.53|35
1642485110000|2022-01-18 05:51:50|4641.25|4640.65|4641.13|4640.53|4641.38|4640.78|4641.13|4640.53|30
1642485120000|2022-01-18 05:52:00|4641|4640.4|4641|4640.4|4641.13|4640.53|4640.88|4640.28|54
1642485130000|2022-01-18 05:52:10|4641.13|4640.53|4641.38|4640.78|4641.38|4640.78|4641.13|4640.53|4
1642485140000|2022-01-18 05:52:20|4641.63|4641.03|4641.88|4641.28|4641.88|4641.28|4641.63|4641.03|56
1642485150000|2022-01-18 05:52:30|4641.63|4641.03|4641.38|4640.78|4641.63|4641.03|4641.38|4640.78|14
1642485160000|2022-01-18 05:52:40|4641.13|4640.53|4640.88|4640.28|4641.13|4640.53|4640.88|4640.28|29
1642485170000|2022-01-18 05:52:50|||||||||18
1642485180000|2022-01-18 05:53:00|4641|4640.4|4640.88|4640.28|4641|4640.4|4640.88|4640.28|6
1642485190000|2022-01-18 05:53:10|||||||||6
1642485200000|2022-01-18 05:53:20|4640.63|4640.03|4640.38|4639.78|4640.63|4640.03|4640.38|4639.78|40
1642485210000|2022-01-18 05:53:30|4640.63|4640.03|4640.63|4640.03|4640.63|4640.03|4640.63|4640.03|5
1642485220000|2022-01-18 05:53:40|4641.38|4640.78|4641.63|4641.03|4641.63|4641.03|4641.38|4640.78|44
1642485230000|2022-01-18 05:53:50|4641.38|4640.78|4641.38|4640.78|4641.38|4640.78|4641.38|4640.78|12
1642485240000|2022-01-18 05:54:00|4641.13|4640.53|4641.13|4640.53|4641.38|4640.78|4641.13|4640.53|47
1642485250000|2022-01-18 05:54:10|4641.38|4640.78|4641.13|4640.53|4641.38|4640.78|4641.13|4640.53|38
1642485260000|2022-01-18 05:54:20|4641.38|4640.78|4641.13|4640.53|4641.38|4640.78|4641.13|4640.53|29
1642485270000|2022-01-18 05:54:30|4641|4640.4|4640.88|4640.28|4641|4640.4|4640.88|4640.28|7
1642485280000|2022-01-18 05:54:40|4641.13|4640.53|4641|4640.4|4641.25|4640.65|4640.88|4640.28|17
1642485290000|2022-01-18 05:54:50|4641.13|4640.53|4641.13|4640.53|4641.13|4640.53|4640.88|4640.28|12
1642485300000|2022-01-18 05:55:00|4640.88|4640.28|4640.63|4640.03|4641.13|4640.53|4640.63|4640.03|16
1642485310000|2022-01-18 05:55:10|4640.88|4640.28|4640.63|4640.03|4640.88|4640.28|4640.63|4640.03|23
1642485320000|2022-01-18 05:55:20|4640.88|4640.28|4641|4640.4|4641|4640.4|4640.88|4640.28|13
1642485330000|2022-01-18 05:55:30|4640.88|4640.28|4640.88|4640.28|4641.13|4640.53|4640.75|4640.15|20
1642485340000|2022-01-18 05:55:40|4641|4640.4|4641.13|4640.53|4641.13|4640.53|4641|4640.4|2
1642485350000|2022-01-18 05:55:50|4641.38|4640.78|4641.38|4640.78|4641.38|4640.78|4641.38|4640.78|5
1642485360000|2022-01-18 05:56:00|4641.25|4640.65|4641|4640.4|4641.38|4640.78|4640.88|4640.28|35
1642485370000|2022-01-18 05:56:10|4640.88|4640.28|4640.38|4639.78|4640.88|4640.28|4640.38|4639.78|28
1642485380000|2022-01-18 05:56:20|4640.13|4639.53|4640.13|4639.53|4640.38|4639.78|4639.88|4639.28|35
1642485390000|2022-01-18 05:56:30|4640|4639.4|4640.13|4639.53|4640.13|4639.53|4639.88|4639.28|12
1642485400000|2022-01-18 05:56:40|4640.25|4639.65|4640.38|4639.78|4640.38|4639.78|4640.25|4639.65|10
1642485410000|2022-01-18 05:56:50|4640.25|4639.65|4640.38|4639.78|4640.38|4639.78|4640.13|4639.53|6
1642485420000|2022-01-18 05:57:00|4640.25|4639.65|4639.88|4639.28|4640.38|4639.78|4639.88|4639.28|22
1642485430000|2022-01-18 05:57:10|4639.75|4639.15|4639.63|4639.03|4639.75|4639.15|4639.63|4639.03|33
1642485440000|2022-01-18 05:57:20|4639.75|4639.15|4639.88|4639.28|4639.88|4639.28|4639.75|4639.15|9
1642485450000|2022-01-18 05:57:30|4640.13|4639.53|4639.63|4639.03|4640.13|4639.53|4639.63|4639.03|6
1642485460000|2022-01-18 05:57:40|4639.38|4638.78|4639.38|4638.78|4639.38|4638.78|4639.13|4638.53|21
1642485470000|2022-01-18 05:57:50|4639.13|4638.53|4639.13|4638.53|4639.38|4638.78|4638.88|4638.28|16
1642485480000|2022-01-18 05:58:00|4639.25|4638.65|4639.13|4638.53|4639.38|4638.78|4639.13|4638.53|22
1642485490000|2022-01-18 05:58:10|4639.25|4638.65|4639.63|4639.03|4639.63|4639.03|4639.13|4638.53|25
1642485500000|2022-01-18 05:58:20|4639.75|4639.15|4639.63|4639.03|4640|4639.4|4639.63|4639.03|19
1642485510000|2022-01-18 05:58:30|4639.75|4639.15|4639.88|4639.28|4639.88|4639.28|4639.63|4639.03|2
1642485520000|2022-01-18 05:58:40|4639.63|4639.03|4640.13|4639.53|4640.13|4639.53|4639.63|4639.03|4
1642485530000|2022-01-18 05:58:50|4640|4639.4|4639.88|4639.28|4640.13|4639.53|4639.88|4639.28|3
1642485540000|2022-01-18 05:59:00|4640|4639.4|4640|4639.4|4640.13|4639.53|4640|4639.4|11
1642485550000|2022-01-18 05:59:10|4639.88|4639.28|4640.38|4639.78|4640.38|4639.78|4639.88|4639.28|16
1642485560000|2022-01-18 05:59:20|4640.25|4639.65|4640.13|4639.53|4640.38|4639.78|4640.13|4639.53|4
1642485570000|2022-01-18 05:59:30|4640|4639.4|4640.13|4639.53|4640.13|4639.53|4639.88|4639.28|4
1642485580000|2022-01-18 05:59:40|4640.25|4639.65|4640.13|4639.53|4640.38|4639.78|4639.88|4639.28|15
1642485590000|2022-01-18 05:59:50|4639.88|4639.28|4639.88|4639.28|4640|4639.4|4639.75|4639.15|14
1642485600000|2022-01-18 06:00:00|4640|4639.4|4639.38|4638.78|4640|4639.4|4639.38|4638.78|8
1642485610000|2022-01-18 06:00:10|4639.13|4638.53|4639.75|4639.15|4639.75|4639.15|4638.88|4638.28|62
1642485620000|2022-01-18 06:00:20|4639.88|4639.28|4640.13|4639.53|4640.13|4639.53|4639.88|4639.28|11
1642485630000|2022-01-18 06:00:30|4640.38|4639.78|4640.63|4640.03|4640.63|4640.03|4640.13|4639.53|27
1642485640000|2022-01-18 06:00:40|4640.88|4640.28|4640.88|4640.28|4641.38|4640.78|4640.88|4640.28|124
1642485650000|2022-01-18 06:00:50|4641|4640.4|4641.13|4640.53|4641.13|4640.53|4641|4640.4|68
1642485660000|2022-01-18 06:01:00|4640.88|4640.28|4640.88|4640.28|4641|4640.4|4640.75|4640.15|25
1642485670000|2022-01-18 06:01:10|||||||||1
1642485680000|2022-01-18 06:01:20|4640.63|4640.03|4641.25|4640.65|4641.25|4640.65|4640.63|4640.03|42
1642485690000|2022-01-18 06:01:30|4641.38|4640.78|4641.13|4640.53|4641.38|4640.78|4641.13|4640.53|3
1642485700000|2022-01-18 06:01:40|4641.38|4640.78|4641.63|4641.03|4641.63|4641.03|4641|4640.4|36
1642485710000|2022-01-18 06:01:50|4641.5|4640.9|4641.38|4640.78|4641.75|4641.15|4641.38|4640.78|48
1642485720000|2022-01-18 06:02:00|4641.63|4641.03|4641.38|4640.78|4641.63|4641.03|4641.25|4640.65|92
1642485730000|2022-01-18 06:02:10|4641.25|4640.65|4640.88|4640.28|4641.25|4640.65|4640.88|4640.28|39
1642485740000|2022-01-18 06:02:20|4640.63|4640.03|4640.75|4640.15|4640.88|4640.28|4640.63|4640.03|33
1642485750000|2022-01-18 06:02:30|4640.63|4640.03|4640.25|4639.65|4640.63|4640.03|4639.88|4639.28|43
1642485760000|2022-01-18 06:02:40|4640.38|4639.78|4640.63|4640.03|4640.63|4640.03|4640.13|4639.53|20
1642485770000|2022-01-18 06:02:50|4640.5|4639.9|4640.38|4639.78|4640.5|4639.9|4640.13|4639.53|8
1642485780000|2022-01-18 06:03:00|4640.5|4639.9|4640.5|4639.9|4640.63|4640.03|4639.88|4639.28|39
1642485790000|2022-01-18 06:03:10|4640.63|4640.03|4640.63|4640.03|4640.75|4640.15|4640.38|4639.78|9
1642485800000|2022-01-18 06:03:20|4640.38|4639.78|4640.38|4639.78|4640.63|4640.03|4640.25|4639.65|29
1642485810000|2022-01-18 06:03:30|4640.63|4640.03|4640.5|4639.9|4640.63|4640.03|4640.38|4639.78|3
1642485820000|2022-01-18 06:03:40|4640.63|4640.03|4640.75|4640.15|4640.75|4640.15|4640.5|4639.9|27
1642485830000|2022-01-18 06:03:50|4640.88|4640.28|4641|4640.4|4641.25|4640.65|4640.88|4640.28|21
1642485840000|2022-01-18 06:04:00|4640.88|4640.28|4640.5|4639.9|4640.88|4640.28|4640.38|4639.78|4
1642485850000|2022-01-18 06:04:10|4640.63|4640.03|4640.88|4640.28|4640.88|4640.28|4640.63|4640.03|6
1642485860000|2022-01-18 06:04:20|4641|4640.4|4640.88|4640.28|4641|4640.4|4640.75|4640.15|23
1642485870000|2022-01-18 06:04:30|4641.13|4640.53|4640.88|4640.28|4641.13|4640.53|4640.88|4640.28|27
1642485880000|2022-01-18 06:04:40|4641.13|4640.53|4641.5|4640.9|4641.5|4640.9|4641.13|4640.53|8
1642485890000|2022-01-18 06:04:50|4641.63|4641.03|4641.38|4640.78|4641.63|4641.03|4641.13|4640.53|9
1642485900000|2022-01-18 06:05:00|4641.13|4640.53|4641.63|4641.03|4641.63|4641.03|4641.13|4640.53|14
1642485910000|2022-01-18 06:05:10|4641.5|4640.9|4641|4640.4|4641.5|4640.9|4641|4640.4|18
1642485920000|2022-01-18 06:05:20|4640.88|4640.28|4641.13|4640.53|4641.13|4640.53|4640.88|4640.28|23
1642485930000|2022-01-18 06:05:30|4641.38|4640.78|4641.5|4640.9|4641.63|4641.03|4641.38|4640.78|18
1642485940000|2022-01-18 06:05:40|4641.38|4640.78|4641.5|4640.9|4641.5|4640.9|4641.38|4640.78|1
1642485950000|2022-01-18 06:05:50|4641.38|4640.78|4640.75|4640.15|4641.38|4640.78|4640.75|4640.15|10
1642485960000|2022-01-18 06:06:00|4640.88|4640.28|4641.38|4640.78|4641.38|4640.78|4640.75|4640.15|14
1642485970000|2022-01-18 06:06:10|4641.13|4640.53|4641.25|4640.65|4641.25|4640.65|4641.13|4640.53|14
1642485980000|2022-01-18 06:06:20|4641.38|4640.78|4641.5|4640.9|4641.5|4640.9|4641.38|4640.78|2
1642485990000|2022-01-18 06:06:30|4641.63|4641.03|4641.88|4641.28|4641.88|4641.28|4641.63|4641.03|8
1642486000000|2022-01-18 06:06:40|4641.75|4641.15|4641.38|4640.78|4641.75|4641.15|4641.38|4640.78|17
1642486010000|2022-01-18 06:06:50|4641.63|4641.03|4641.63|4641.03|4641.88|4641.28|4641.5|4640.9|26
1642486020000|2022-01-18 06:07:00|4641.5|4640.9|4641.38|4640.78|4641.63|4641.03|4641.38|4640.78|3
1642486030000|2022-01-18 06:07:10|4641.13|4640.53|4641|4640.4|4641.38|4640.78|4640.88|4640.28|6
1642486040000|2022-01-18 06:07:20|4641.13|4640.53|4640.88|4640.28|4641.13|4640.53|4640.88|4640.28|7
1642486050000|2022-01-18 06:07:30|4641|4640.4|4641|4640.4|4641|4640.4|4640.88|4640.28|7
1642486060000|2022-01-18 06:07:40|4641.13|4640.53|4641|4640.4|4641.13|4640.53|4640.75|4640.15|12
1642486070000|2022-01-18 06:07:50|4641.13|4640.53|4641.13|4640.53|4641.25|4640.65|4640.88|4640.28|17
1642486080000|2022-01-18 06:08:00|4641.25|4640.65|4641.5|4640.9|4641.63|4641.03|4641.25|4640.65|6
1642486090000|2022-01-18 06:08:10|4641.38|4640.78|4641.38|4640.78|4641.5|4640.9|4641.38|4640.78|2
1642486100000|2022-01-18 06:08:20|4641.5|4640.9|4641.75|4641.15|4641.88|4641.28|4641.5|4640.9|15
1642486110000|2022-01-18 06:08:30|4641.63|4641.03|4641.63|4641.03|4641.88|4641.28|4641.38|4640.78|66
1642486120000|2022-01-18 06:08:40|4641.88|4641.28|4641.5|4640.9|4641.88|4641.28|4641.38|4640.78|27
1642486130000|2022-01-18 06:08:50|4641.38|4640.78|4641.63|4641.03|4641.88|4641.28|4641.38|4640.78|1
1642486140000|2022-01-18 06:09:00|4641.5|4640.9|4641.38|4640.78|4641.5|4640.9|4641.38|4640.78|9
1642486150000|2022-01-18 06:09:10|4641.13|4640.53|4640.88|4640.28|4641.13|4640.53|4640.88|4640.28|20
1642486160000|2022-01-18 06:09:20|4641|4640.4|4641.38|4640.78|4641.38|4640.78|4641|4640.4|29
1642486170000|2022-01-18 06:09:30|4641.25|4640.65|4641.5|4640.9|4641.63|4641.03|4641.25|4640.65|12
1642486180000|2022-01-18 06:09:40|4641.38|4640.78|4641|4640.4|4641.38|4640.78|4641|4640.4|2
1642486190000|2022-01-18 06:09:50|4641.13|4640.53|4641.25|4640.65|4641.38|4640.78|4641.13|4640.53|4
1642486200000|2022-01-18 06:10:00|4641.38|4640.78|4641.63|4641.03|4641.63|4641.03|4641.25|4640.65|10
1642486210000|2022-01-18 06:10:10|4641.5|4640.9|4641.13|4640.53|4641.5|4640.9|4641.13|4640.53|11
1642486220000|2022-01-18 06:10:20|4641.38|4640.78|4641.63|4641.03|4641.63|4641.03|4641.38|4640.78|11
1642486230000|2022-01-18 06:10:30|4641.88|4641.28|4642.13|4641.53|4642.13|4641.53|4641.88|4641.28|48
1642486240000|2022-01-18 06:10:40|4642|4641.4|4642.25|4641.65|4642.38|4641.78|4641.63|4641.03|7
1642486250000|2022-01-18 06:10:50|4642.13|4641.53|4642.38|4641.78|4642.38|4641.78|4642|4641.4|29
1642486260000|2022-01-18 06:11:00|4642.13|4641.53|4642.13|4641.53|4642.38|4641.78|4642.13|4641.53|53
1642486270000|2022-01-18 06:11:10|4642|4641.4|4642.63|4642.03|4642.63|4642.03|4642|4641.4|47
1642486280000|2022-01-18 06:11:20|4642.5|4641.9|4642.63|4642.03|4642.88|4642.28|4642.5|4641.9|34
1642486290000|2022-01-18 06:11:30|4642.75|4642.15|4641.88|4641.28|4642.75|4642.15|4641.88|4641.28|28
1642486300000|2022-01-18 06:11:40|4642|4641.4|4641.63|4641.03|4642.13|4641.53|4641.5|4640.9|44
1642486310000|2022-01-18 06:11:50|4641.75|4641.15|4641.88|4641.28|4642.13|4641.53|4641.75|4641.15|5
1642486320000|2022-01-18 06:12:00|4641.63|4641.03|4641.88|4641.28|4641.88|4641.28|4641.63|4641.03|12
1642486330000|2022-01-18 06:12:10|4641.75|4641.15|4641.75|4641.15|4641.88|4641.28|4641.63|4641.03|3
1642486340000|2022-01-18 06:12:20|4641.63|4641.03|4641.63|4641.03|4641.63|4641.03|4641.38|4640.78|13
1642486350000|2022-01-18 06:12:30|4641.75|4641.15|4641.5|4640.9|4641.75|4641.15|4641.38|4640.78|7
1642486360000|2022-01-18 06:12:40|4641.38|4640.78|4641.38|4640.78|4641.5|4640.9|4641.38|4640.78|0
1642486370000|2022-01-18 06:12:50|4641.5|4640.9|4641.5|4640.9|4641.5|4640.9|4641.38|4640.78|9
1642486380000|2022-01-18 06:13:00|4641.63|4641.03|4641.63|4641.03|4641.63|4641.03|4641.5|4640.9|8
1642486390000|2022-01-18 06:13:10|4642.13|4641.53|4642.25|4641.65|4642.25|4641.65|4642.13|4641.53|12
1642486400000|2022-01-18 06:13:20|4642.13|4641.53|4642.13|4641.53|4642.25|4641.65|4642.13|4641.53|10
1642486410000|2022-01-18 06:13:30|4642|4641.4|4641.5|4640.9|4642|4641.4|4641.38|4640.78|20
1642486420000|2022-01-18 06:13:40|4641.38|4640.78|4641.38|4640.78|4641.5|4640.9|4641.38|4640.78|3
1642486430000|2022-01-18 06:13:50|4641.5|4640.9|4641.5|4640.9|4641.5|4640.9|4641.38|4640.78|2
1642486440000|2022-01-18 06:14:00|4641.38|4640.78|4641.38|4640.78|4641.38|4640.78|4641.38|4640.78|11
1642486450000|2022-01-18 06:14:10|4641.13|4640.53|4641.13|4640.53|4641.25|4640.65|4641.13|4640.53|6
1642486460000|2022-01-18 06:14:20|4641.25|4640.65|4641.25|4640.65|4641.25|4640.65|4641.25|4640.65|28
1642486470000|2022-01-18 06:14:30|4641.38|4640.78|4641|4640.4|4641.38|4640.78|4640.88|4640.28|11
1642486480000|2022-01-18 06:14:40|4640.88|4640.28|4641|4640.4|4641.13|4640.53|4640.88|4640.28|2
1642486490000|2022-01-18 06:14:50|4641.13|4640.53|4641.13|4640.53|4641.13|4640.53|4641|4640.4|4
1642486500000|2022-01-18 06:15:00|4641.38|4640.78|4641.25|4640.65|4641.38|4640.78|4641.13|4640.53|23
1642486510000|2022-01-18 06:15:10|4641.13|4640.53|4641.25|4640.65|4641.25|4640.65|4641|4640.4|9
1642486520000|2022-01-18 06:15:20|4641.13|4640.53|4640.75|4640.15|4641.13|4640.53|4640.75|4640.15|22
1642486530000|2022-01-18 06:15:30|4640.63|4640.03|4640.63|4640.03|4640.63|4640.03|4640.63|4640.03|1
1642486540000|2022-01-18 06:15:40|4640.5|4639.9|4640.5|4639.9|4640.63|4640.03|4640.38|4639.78|19
1642486550000|2022-01-18 06:15:50|4640.63|4640.03|4640.63|4640.03|4640.88|4640.28|4640.5|4639.9|22
1642486560000|2022-01-18 06:16:00|4640.75|4640.15|4640.88|4640.28|4640.88|4640.28|4640.63|4640.03|4
1642486570000|2022-01-18 06:16:10|||||||||3
1642486580000|2022-01-18 06:16:20|4640.75|4640.15|4640.88|4640.28|4640.88|4640.28|4640.63|4640.03|7
1642486590000|2022-01-18 06:16:30|4640.75|4640.15|4640.75|4640.15|4640.88|4640.28|4640.75|4640.15|1
1642486600000|2022-01-18 06:16:40|4640.63|4640.03|4640.75|4640.15|4640.75|4640.15|4640.63|4640.03|1
1642486610000|2022-01-18 06:16:50|4640.88|4640.28|4641.13|4640.53|4641.13|4640.53|4640.88|4640.28|6
1642486620000|2022-01-18 06:17:00|||||||||2
1642486630000|2022-01-18 06:17:10|4641.38|4640.78|4641.38|4640.78|4641.38|4640.78|4641.38|4640.78|3
1642486640000|2022-01-18 06:17:20|4641.63|4641.03|4641.38|4640.78|4641.63|4641.03|4641.38|4640.78|7
1642486650000|2022-01-18 06:17:30|4641.25|4640.65|4641.25|4640.65|4641.25|4640.65|4641.25|4640.65|1
1642486660000|2022-01-18 06:17:40|4641.13|4640.53|4641.13|4640.53|4641.25|4640.65|4641.13|4640.53|1
1642486670000|2022-01-18 06:17:50|4641|4640.4|4641|4640.4|4641|4640.4|4641|4640.4|2
1642486680000|2022-01-18 06:18:00|4640.88|4640.28|4641.13|4640.53|4641.13|4640.53|4640.88|4640.28|15
1642486690000|2022-01-18 06:18:10|4641|4640.4|4641|4640.4|4641|4640.4|4641|4640.4|0
1642486700000|2022-01-18 06:18:20|4640.88|4640.28|4640.88|4640.28|4641|4640.4|4640.75|4640.15|14
1642486720000|2022-01-18 06:18:40|4641|4640.4|4640.88|4640.28|4641|4640.4|4640.88|4640.28|2
1642486730000|2022-01-18 06:18:50|4640.63|4640.03|4640.63|4640.03|4640.63|4640.03|4640.38|4639.78|12
1642486740000|2022-01-18 06:19:00|4640.5|4639.9|4640.88|4640.28|4641|4640.4|4640.5|4639.9|69
1642486750000|2022-01-18 06:19:10|4641|4640.4|4641.13|4640.53|4641.13|4640.53|4641|4640.4|3
1642486760000|2022-01-18 06:19:20|4641.5|4640.9|4641.63|4641.03|4641.63|4641.03|4641.38|4640.78|13
1642486780000|2022-01-18 06:19:40|4641.38|4640.78|4641.63|4641.03|4641.63|4641.03|4641.38|4640.78|9
1642486790000|2022-01-18 06:19:50|4641.88|4641.28|4642.13|4641.53|4642.13|4641.53|4641.88|4641.28|18
1642486800000|2022-01-18 06:20:00|4642.25|4641.65|4642.13|4641.53|4642.25|4641.65|4642.13|4641.53|16
1642486810000|2022-01-18 06:20:10|4642.25|4641.65|4642.25|4641.65|4642.25|4641.65|4642.13|4641.53|2
1642486820000|2022-01-18 06:20:20|4642.38|4641.78|4643.13|4642.53|4643.13|4642.53|4642.13|4641.53|65
1642486830000|2022-01-18 06:20:30|4642.75|4642.15|4642.88|4642.28|4642.88|4642.28|4642.75|4642.15|40
1642486840000|2022-01-18 06:20:40|4643.13|4642.53|4642.63|4642.03|4643.13|4642.53|4642.63|4642.03|25
1642486850000|2022-01-18 06:20:50|4642.5|4641.9|4642.63|4642.03|4642.63|4642.03|4642.5|4641.9|0
1642486860000|2022-01-18 06:21:00|4642.75|4642.15|4643.13|4642.53|4643.13|4642.53|4642.75|4642.15|13
1642486870000|2022-01-18 06:21:10|4643|4642.4|4643.13|4642.53|4643.38|4642.78|4642.88|4642.28|36
1642486880000|2022-01-18 06:21:20|4643.38|4642.78|4643.38|4642.78|4643.38|4642.78|4643.38|4642.78|5
1642486890000|2022-01-18 06:21:30|4643.25|4642.65|4643.13|4642.53|4643.38|4642.78|4643|4642.4|12
1642486900000|2022-01-18 06:21:40|4643.38|4642.78|4643.38|4642.78|4643.63|4643.03|4643.38|4642.78|56
1642486910000|2022-01-18 06:21:50|4643.13|4642.53|4642.63|4642.03|4643.13|4642.53|4642.63|4642.03|17
1642486920000|2022-01-18 06:22:00|4642.38|4641.78|4642.38|4641.78|4642.5|4641.9|4642.38|4641.78|22
1642486930000|2022-01-18 06:22:10|||||||||9
1642486940000|2022-01-18 06:22:20|4642.13|4641.53|4641.88|4641.28|4642.38|4641.78|4641.88|4641.28|98
1642486950000|2022-01-18 06:22:30|||||||||3
1642486960000|2022-01-18 06:22:40|4641.75|4641.15|4641.63|4641.03|4641.75|4641.15|4641.63|4641.03|8
1642486970000|2022-01-18 06:22:50|4641.38|4640.78|4641.38|4640.78|4641.63|4641.03|4641.38|4640.78|10
1642486980000|2022-01-18 06:23:00|4641.63|4641.03|4641.63|4641.03|4641.63|4641.03|4641.5|4640.9|12
1642486990000|2022-01-18 06:23:10|4641.88|4641.28|4641.88|4641.28|4641.88|4641.28|4641.88|4641.28|4
1642487000000|2022-01-18 06:23:20|||||||||16
1642487010000|2022-01-18 06:23:30|4642|4641.4|4641.88|4641.28|4642.13|4641.53|4641.88|4641.28|3
1642487020000|2022-01-18 06:23:40|4642|4641.4|4642.13|4641.53|4642.13|4641.53|4641.88|4641.28|28
1642487030000|2022-01-18 06:23:50|4641.88|4641.28|4642|4641.4|4642|4641.4|4641.88|4641.28|5
1642487040000|2022-01-18 06:24:00|4642.13|4641.53|4642.13|4641.53|4642.13|4641.53|4642.13|4641.53|0
1642487050000|2022-01-18 06:24:10|4642|4641.4|4641.88|4641.28|4642.13|4641.53|4641.88|4641.28|10
1642487060000|2022-01-18 06:24:20|4642|4641.4|4642|4641.4|4642|4641.4|4642|4641.4|3
1642487070000|2022-01-18 06:24:30|4641.88|4641.28|4641.88|4641.28|4641.88|4641.28|4641.88|4641.28|4
1642487080000|2022-01-18 06:24:40|4642|4641.4|4642.13|4641.53|4642.13|4641.53|4642|4641.4|4
1642487090000|2022-01-18 06:24:50|4642|4641.4|4642.25|4641.65|4642.38|4641.78|4642|4641.4|10
1642487100000|2022-01-18 06:25:00|4642.38|4641.78|4642.5|4641.9|4642.5|4641.9|4642.38|4641.78|31
1642487110000|2022-01-18 06:25:10|4642.63|4642.03|4642.38|4641.78|4642.88|4642.28|4642.38|4641.78|39
1642487120000|2022-01-18 06:25:20|4642.25|4641.65|4642.13|4641.53|4642.25|4641.65|4642.13|4641.53|1
1642487130000|2022-01-18 06:25:30|4642|4641.4|4642|4641.4|4642|4641.4|4641.88|4641.28|20
1642487140000|2022-01-18 06:25:40|4642.13|4641.53|4642.13|4641.53|4642.13|4641.53|4642|4641.4|7
1642487150000|2022-01-18 06:25:50|||||||||3
1642487160000|2022-01-18 06:26:00|4642|4641.4|4641.88|4641.28|4642|4641.4|4641.88|4641.28|3
1642487170000|2022-01-18 06:26:10|4641.63|4641.03|4641.63|4641.03|4641.75|4641.15|4641.5|4640.9|36
1642487190000|2022-01-18 06:26:30|4641.75|4641.15|4641.88|4641.28|4641.88|4641.28|4641.63|4641.03|10
1642487200000|2022-01-18 06:26:40|4642.13|4641.53|4642.13|4641.53|4642.13|4641.53|4642.13|4641.53|1
1642487220000|2022-01-18 06:27:00|4642.38|4641.78|4642.38|4641.78|4642.38|4641.78|4642.38|4641.78|7
1642487230000|2022-01-18 06:27:10|4642.63|4642.03|4642.63|4642.03|4642.63|4642.03|4642.63|4642.03|7
1642487240000|2022-01-18 06:27:20|4642.5|4641.9|4642.63|4642.03|4642.63|4642.03|4642.38|4641.78|10
1642487250000|2022-01-18 06:27:30|4642.5|4641.9|4642.38|4641.78|4642.5|4641.9|4642.38|4641.78|6
1642487260000|2022-01-18 06:27:40|4642.63|4642.03|4642.63|4642.03|4642.63|4642.03|4642.63|4642.03|1
1642487280000|2022-01-18 06:28:00|4642.88|4642.28|4642.63|4642.03|4642.88|4642.28|4642.63|4642.03|25
1642487290000|2022-01-18 06:28:10|4642.88|4642.28|4643|4642.4|4643|4642.4|4642.88|4642.28|36
1642487300000|2022-01-18 06:28:20|4642.88|4642.28|4643.13|4642.53|4643.13|4642.53|4642.88|4642.28|2
1642487310000|2022-01-18 06:28:30|4643.25|4642.65|4643.88|4643.28|4644.13|4643.53|4643.13|4642.53|151
1642487320000|2022-01-18 06:28:40|||||||||40
1642487330000|2022-01-18 06:28:50|4644|4643.4|4644|4643.4|4644|4643.4|4644|4643.4|20
1642487340000|2022-01-18 06:29:00|4643.88|4643.28|4644.13|4643.53|4644.13|4643.53|4643.88|4643.28|15
1642487350000|2022-01-18 06:29:10|4643.88|4643.28|4644.13|4643.53|4644.13|4643.53|4643.88|4643.28|12
1642487360000|2022-01-18 06:29:20|4643.88|4643.28|4644.13|4643.53|4644.13|4643.53|4643.88|4643.28|11
1642487370000|2022-01-18 06:29:30|4644.38|4643.78|4644.38|4643.78|4644.38|4643.78|4644.25|4643.65|29
1642487380000|2022-01-18 06:29:40|4644.13|4643.53|4644.38|4643.78|4644.38|4643.78|4644.13|4643.53|33
1642487390000|2022-01-18 06:29:50|4644.5|4643.9|4644.13|4643.53|4644.5|4643.9|4644.13|4643.53|49
1642487400000|2022-01-18 06:30:00|4643.88|4643.28|4643.63|4643.03|4643.88|4643.28|4643.38|4642.78|50
1642487410000|2022-01-18 06:30:10|4643.88|4643.28|4643.88|4643.28|4643.88|4643.28|4643.63|4643.03|33
1642487420000|2022-01-18 06:30:20|4643.63|4643.03|4643.63|4643.03|4643.63|4643.03|4643.63|4643.03|3
1642487430000|2022-01-18 06:30:30|4643.5|4642.9|4643.38|4642.78|4643.5|4642.9|4643.38|4642.78|13
1642487440000|2022-01-18 06:30:40|4643.63|4643.03|4643.38|4642.78|4643.63|4643.03|4643.38|4642.78|8
1642487450000|2022-01-18 06:30:50|4643.25|4642.65|4643.38|4642.78|4643.38|4642.78|4643.25|4642.65|4
1642487460000|2022-01-18 06:31:00|4643.63|4643.03|4643.38|4642.78|4643.63|4643.03|4643.38|4642.78|7
1642487470000|2022-01-18 06:31:10|4643.25|4642.65|4643.13|4642.53|4643.25|4642.65|4643.13|4642.53|6
1642487480000|2022-01-18 06:31:20|4643|4642.4|4643.13|4642.53|4643.13|4642.53|4642.88|4642.28|25
1642487490000|2022-01-18 06:31:30|4642.88|4642.28|4642.88|4642.28|4642.88|4642.28|4642.88|4642.28|2
1642487500000|2022-01-18 06:31:40|4643|4642.4|4643|4642.4|4643|4642.4|4642.88|4642.28|5
1642487510000|2022-01-18 06:31:50|4642.88|4642.28|4643.13|4642.53|4643.13|4642.53|4642.88|4642.28|7
1642487520000|2022-01-18 06:32:00|4643.38|4642.78|4643.38|4642.78|4643.38|4642.78|4643.38|4642.78|0
1642487530000|2022-01-18 06:32:10|||||||||3
1642487540000|2022-01-18 06:32:20|4643.63|4643.03|4643.38|4642.78|4643.63|4643.03|4643.38|4642.78|17
1642487550000|2022-01-18 06:32:30|4643.5|4642.9|4643.63|4643.03|4643.63|4643.03|4643.38|4642.78|7
1642487560000|2022-01-18 06:32:40|4643.88|4643.28|4643.88|4643.28|4643.88|4643.28|4643.88|4643.28|5
1642487570000|2022-01-18 06:32:50|4644.13|4643.53|4644.13|4643.53|4644.38|4643.78|4644.13|4643.53|24
1642487580000|2022-01-18 06:33:00|4644.25|4643.65|4644.38|4643.78|4644.38|4643.78|4644.13|4643.53|17
1642487590000|2022-01-18 06:33:10|4644.13|4643.53|4644.38|4643.78|4644.38|4643.78|4643.88|4643.28|35
1642487600000|2022-01-18 06:33:20|4644.13|4643.53|4644.13|4643.53|4644.13|4643.53|4644.13|4643.53|17
1642487610000|2022-01-18 06:33:30|4643.63|4643.03|4643.63|4643.03|4643.63|4643.03|4643.63|4643.03|15
1642487620000|2022-01-18 06:33:40|4643.88|4643.28|4643.63|4643.03|4643.88|4643.28|4643.63|4643.03|9
1642487630000|2022-01-18 06:33:50|4643.75|4643.15|4643.88|4643.28|4643.88|4643.28|4643.75|4643.15|1
1642487640000|2022-01-18 06:34:00|4644|4643.4|4643.63|4643.03|4644.13|4643.53|4643.63|4643.03|6
1642487650000|2022-01-18 06:34:10|4643.38|4642.78|4643.63|4643.03|4643.63|4643.03|4643.38|4642.78|9
1642487660000|2022-01-18 06:34:20|4643.5|4642.9|4643.5|4642.9|4643.63|4643.03|4643.38|4642.78|20
1642487680000|2022-01-18 06:34:40|4643.38|4642.78|4643.38|4642.78|4643.63|4643.03|4643.38|4642.78|20
1642487690000|2022-01-18 06:34:50|4643.5|4642.9|4643.5|4642.9|4643.5|4642.9|4643.5|4642.9|4
1642487700000|2022-01-18 06:35:00|4643.63|4643.03|4643.5|4642.9|4643.63|4643.03|4643.5|4642.9|6
1642487710000|2022-01-18 06:35:10|4643.38|4642.78|4643.38|4642.78|4643.38|4642.78|4643.38|4642.78|1
1642487720000|2022-01-18 06:35:20|4643.63|4643.03|4643.5|4642.9|4643.63|4643.03|4643.5|4642.9|7
1642487730000|2022-01-18 06:35:30|4643.63|4643.03|4643.63|4643.03|4643.63|4643.03|4643.38|4642.78|39
1642487740000|2022-01-18 06:35:40|4643.38|4642.78|4643.38|4642.78|4643.38|4642.78|4643.38|4642.78|12
1642487750000|2022-01-18 06:35:50|4643.13|4642.53|4643.38|4642.78|4643.38|4642.78|4643.13|4642.53|14
1642487760000|2022-01-18 06:36:00|4643.13|4642.53|4643.13|4642.53|4643.13|4642.53|4643.13|4642.53|40
1642487770000|2022-01-18 06:36:10|4643|4642.4|4643.13|4642.53|4643.13|4642.53|4642.88|4642.28|7
1642487780000|2022-01-18 06:36:20|4642.88|4642.28|4642.88|4642.28|4642.88|4642.28|4642.88|4642.28|12
1642487790000|2022-01-18 06:36:30|4642.75|4642.15|4642.63|4642.03|4642.75|4642.15|4642.63|4642.03|5
1642487800000|2022-01-18 06:36:40|4642.38|4641.78|4642.38|4641.78|4642.63|4642.03|4642.38|4641.78|17
1642487810000|2022-01-18 06:36:50|||||||||3
1642487820000|2022-01-18 06:37:00|||||||||7
1642487830000|2022-01-18 06:37:10|4642.5|4641.9|4642.63|4642.03|4642.63|4642.03|4642.5|4641.9|3
1642487840000|2022-01-18 06:37:20|||||||||4
1642487850000|2022-01-18 06:37:30|4642.13|4641.53|4642.13|4641.53|4642.13|4641.53|4642.13|4641.53|15
1642487860000|2022-01-18 06:37:40|4642|4641.4|4642.13|4641.53|4642.13|4641.53|4641.88|4641.28|24
1642487870000|2022-01-18 06:37:50|4642|4641.4|4642.13|4641.53|4642.13|4641.53|4641.88|4641.28|18
1642487880000|2022-01-18 06:38:00|4641.88|4641.28|4641.88|4641.28|4642|4641.4|4641.75|4641.15|18
1642487890000|2022-01-18 06:38:10|4641.75|4641.15|4641.88|4641.28|4641.88|4641.28|4641.75|4641.15|2
1642487900000|2022-01-18 06:38:20|4641.75|4641.15|4641.75|4641.15|4641.75|4641.15|4641.75|4641.15|3
1642487910000|2022-01-18 06:38:30|4641.88|4641.28|4642|4641.4|4642|4641.4|4641.88|4641.28|13
1642487920000|2022-01-18 06:38:40|4642.13|4641.53|4641.88|4641.28|4642.13|4641.53|4641.88|4641.28|2
1642487930000|2022-01-18 06:38:50|||||||||1
1642487940000|2022-01-18 06:39:00|4641.38|4640.78|4641.38|4640.78|4641.38|4640.78|4641.13|4640.53|46
1642487950000|2022-01-18 06:39:10|4641.25|4640.65|4641.38|4640.78|4641.38|4640.78|4641.13|4640.53|15
1642487960000|2022-01-18 06:39:20|4641.25|4640.65|4641.5|4640.9|4641.75|4641.15|4641.13|4640.53|14
1642487970000|2022-01-18 06:39:30|4641.38|4640.78|4641.38|4640.78|4641.63|4641.03|4641.38|4640.78|32
1642487980000|2022-01-18 06:39:40|4641.13|4640.53|4641.5|4640.9|4641.63|4641.03|4641.13|4640.53|50
1642487990000|2022-01-18 06:39:50|4641.38|4640.78|4641.63|4641.03|4641.75|4641.15|4641.38|4640.78|1
1642488000000|2022-01-18 06:40:00|4641.88|4641.28|4641.88|4641.28|4641.88|4641.28|4641.75|4641.15|11
1642488010000|2022-01-18 06:40:10|4642|4641.4|4641.88|4641.28|4642|4641.4|4641.63|4641.03|32
1642488020000|2022-01-18 06:40:20|4641.75|4641.15|4641.88|4641.28|4641.88|4641.28|4641.63|4641.03|1
1642488060000|2022-01-18 06:41:00|4642.13|4641.53|4642.13|4641.53|4642.13|4641.53|4642.13|4641.53|31
1642488080000|2022-01-18 06:41:20|||||||||13
1642488090000|2022-01-18 06:41:30|4641.88|4641.28|4641.63|4641.03|4641.88|4641.28|4641.63|4641.03|19
1642488110000|2022-01-18 06:41:50|4641.38|4640.78|4641.63|4641.03|4641.63|4641.03|4641.38|4640.78|18
1642488120000|2022-01-18 06:42:00|4641.88|4641.28|4642.13|4641.53|4642.13|4641.53|4641.88|4641.28|9
1642488130000|2022-01-18 06:42:10|||||||||3
1642488140000|2022-01-18 06:42:20|4641.88|4641.28|4641.88|4641.28|4641.88|4641.28|4641.88|4641.28|2
1642488150000|2022-01-18 06:42:30|4642|4641.4|4642.13|4641.53|4642.13|4641.53|4642|4641.4|7
1642488160000|2022-01-18 06:42:40|||||||||2
1642488180000|2022-01-18 06:43:00|4642.38|4641.78|4642.38|4641.78|4642.38|4641.78|4642.38|4641.78|10
1642488190000|2022-01-18 06:43:10|4642.13|4641.53|4642.13|4641.53|4642.13|4641.53|4642.13|4641.53|25
1642488200000|2022-01-18 06:43:20|||||||||1
1642488210000|2022-01-18 06:43:30|||||||||7
1642488220000|2022-01-18 06:43:40|4642|4641.4|4642.13|4641.53|4642.13|4641.53|4641.88|4641.28|1
1642488230000|2022-01-18 06:43:50|||||||||1
1642488240000|2022-01-18 06:44:00|||||||||10
1642488260000|2022-01-18 06:44:20|4642|4641.4|4641.63|4641.03|4642|4641.4|4641.63|4641.03|6
1642488270000|2022-01-18 06:44:30|||||||||2
1642488280000|2022-01-18 06:44:40|4641.88|4641.28|4642.38|4641.78|4642.38|4641.78|4641.88|4641.28|16
1642488290000|2022-01-18 06:44:50|4642.13|4641.53|4642.25|4641.65|4642.38|4641.78|4642.13|4641.53|27
1642488300000|2022-01-18 06:45:00|4642.38|4641.78|4642.13|4641.53|4642.5|4641.9|4641.88|4641.28|47
1642488320000|2022-01-18 06:45:20|4642.38|4641.78|4642.38|4641.78|4642.63|4642.03|4642.13|4641.53|6
1642488330000|2022-01-18 06:45:30|4642.63|4642.03|4642.63|4642.03|4642.63|4642.03|4642.63|4642.03|10
1642488340000|2022-01-18 06:45:40|4642.88|4642.28|4642.88|4642.28|4642.88|4642.28|4642.75|4642.15|12
1642488350000|2022-01-18 06:45:50|4643|4642.4|4643.25|4642.65|4643.38|4642.78|4643|4642.4|10
1642488360000|2022-01-18 06:46:00|4643.13|4642.53|4643.38|4642.78|4643.38|4642.78|4643.13|4642.53|9
1642488370000|2022-01-18 06:46:10|4643.63|4643.03|4643.88|4643.28|4644.13|4643.53|4643.63|4643.03|41
1642488380000|2022-01-18 06:46:20|4644|4643.4|4643.75|4643.15|4644|4643.4|4643.63|4643.03|23
1642488390000|2022-01-18 06:46:30|4643.63|4643.03|4644.38|4643.78|4644.38|4643.78|4643.63|4643.03|57
1642488400000|2022-01-18 06:46:40|4644.13|4643.53|4644.13|4643.53|4644.13|4643.53|4644.13|4643.53|17
1642488410000|2022-01-18 06:46:50|4644.38|4643.78|4644.38|4643.78|4644.38|4643.78|4644.25|4643.65|21
1642488420000|2022-01-18 06:47:00|4644.25|4643.65|4643.88|4643.28|4644.25|4643.65|4643.88|4643.28|11
1642488430000|2022-01-18 06:47:10|4644.13|4643.53|4644|4643.4|4644.38|4643.78|4643.88|4643.28|23
1642488440000|2022-01-18 06:47:20|4643.88|4643.28|4643.88|4643.28|4644.13|4643.53|4643.88|4643.28|21
1642488450000|2022-01-18 06:47:30|4643.75|4643.15|4643.63|4643.03|4643.88|4643.28|4643.63|4643.03|20
1642488460000|2022-01-18 06:47:40|4643.38|4642.78|4643.63|4643.03|4643.63|4643.03|4643.38|4642.78|42
1642488470000|2022-01-18 06:47:50|||||||||2
1642488490000|2022-01-18 06:48:10|4643.25|4642.65|4643.38|4642.78|4643.38|4642.78|4643.25|4642.65|42
1642488500000|2022-01-18 06:48:20|||||||||1
1642488510000|2022-01-18 06:48:30|4643.63|4643.03|4643.75|4643.15|4643.88|4643.28|4643.63|4643.03|47
1642488520000|2022-01-18 06:48:40|4643.88|4643.28|4643.63|4643.03|4643.88|4643.28|4643.63|4643.03|0
1642488540000|2022-01-18 06:49:00|4643.88|4643.28|4643.88|4643.28|4643.88|4643.28|4643.63|4643.03|25
1642488550000|2022-01-18 06:49:10|4643.75|4643.15|4643.75|4643.15|4643.75|4643.15|4643.63|4643.03|8
1642488560000|2022-01-18 06:49:20|4643.88|4643.28|4644.38|4643.78|4644.38|4643.78|4643.88|4643.28|40
1642488570000|2022-01-18 06:49:30|4644.25|4643.65|4644.13|4643.53|4644.38|4643.78|4644.13|4643.53|21
1642488580000|2022-01-18 06:49:40|4643.88|4643.28|4643.88|4643.28|4643.88|4643.28|4643.88|4643.28|13
1642488590000|2022-01-18 06:49:50|4644|4643.4|4643.88|4643.28|4644.38|4643.78|4643.88|4643.28|50
1642488600000|2022-01-18 06:50:00|4644.13|4643.53|4643.88|4643.28|4644.13|4643.53|4643.88|4643.28|36
1642488610000|2022-01-18 06:50:10|4643.75|4643.15|4643.63|4643.03|4643.75|4643.15|4643.63|4643.03|10
1642488620000|2022-01-18 06:50:20|4643.88|4643.28|4643.88|4643.28|4643.88|4643.28|4643.88|4643.28|6
1642488630000|2022-01-18 06:50:30|4643.63|4643.03|4643.63|4643.03|4643.63|4643.03|4643.63|4643.03|7
1642488640000|2022-01-18 06:50:40|4643.38|4642.78|4643.75|4643.15|4643.88|4643.28|4643.38|4642.78|18
1642488650000|2022-01-18 06:50:50|4643.63|4643.03|4643.75|4643.15|4643.75|4643.15|4643.63|4643.03|13
1642488660000|2022-01-18 06:51:00|||||||||3
1642488670000|2022-01-18 06:51:10|4643.88|4643.28|4644.13|4643.53|4644.13|4643.53|4643.88|4643.28|8
1642488680000|2022-01-18 06:51:20|4644|4643.4|4643.88|4643.28|4644.25|4643.65|4643.88|4643.28|28
1642488690000|2022-01-18 06:51:30|4644.13|4643.53|4643.88|4643.28|4644.13|4643.53|4643.88|4643.28|30
1642488700000|2022-01-18 06:51:40|4643.63|4643.03|4643.88|4643.28|4644.13|4643.53|4643.63|4643.03|29
1642488710000|2022-01-18 06:51:50|4644.13|4643.53|4643.88|4643.28|4644.13|4643.53|4643.88|4643.28|7
1642488720000|2022-01-18 06:52:00|4644|4643.4|4643.88|4643.28|4644|4643.4|4643.88|4643.28|3
1642488730000|2022-01-18 06:52:10|4643.63|4643.03|4643.38|4642.78|4643.63|4643.03|4643.38|4642.78|19
1642488740000|2022-01-18 06:52:20|4643.13|4642.53|4643.38|4642.78|4643.38|4642.78|4643.13|4642.53|32
1642488750000|2022-01-18 06:52:30|4643.13|4642.53|4643|4642.4|4643.13|4642.53|4643|4642.4|6
1642488760000|2022-01-18 06:52:40|4642.88|4642.28|4642.25|4641.65|4642.88|4642.28|4642.25|4641.65|26
1642488770000|2022-01-18 06:52:50|4642.13|4641.53|4642.13|4641.53|4642.13|4641.53|4642|4641.4|8
1642488780000|2022-01-18 06:53:00|4641.88|4641.28|4641.88|4641.28|4641.88|4641.28|4641.63|4641.03|28
1642488790000|2022-01-18 06:53:10|4642.13|4641.53|4642.13|4641.53|4642.13|4641.53|4641.88|4641.28|16
1642488800000|2022-01-18 06:53:20|4642|4641.4|4641.88|4641.28|4642|4641.4|4641.88|4641.28|1
1642488810000|2022-01-18 06:53:30|4642|4641.4|4642|4641.4|4642|4641.4|4642|4641.4|0
1642488820000|2022-01-18 06:53:40|4641.88|4641.28|4641.88|4641.28|4642|4641.4|4641.88|4641.28|1
1642488830000|2022-01-18 06:53:50|4642.13|4641.53|4642.13|4641.53|4642.25|4641.65|4642|4641.4|24
1642488840000|2022-01-18 06:54:00|4642.25|4641.65|4642.38|4641.78|4642.5|4641.9|4642.25|4641.65|9
1642488850000|2022-01-18 06:54:10|4642.5|4641.9|4642.38|4641.78|4642.5|4641.9|4642.25|4641.65|2
1642488860000|2022-01-18 06:54:20|4642.25|4641.65|4642.38|4641.78|4642.63|4642.03|4642.25|4641.65|6
1642488870000|2022-01-18 06:54:30|4642.25|4641.65|4642.25|4641.65|4642.25|4641.65|4642.25|4641.65|4
1642488880000|2022-01-18 06:54:40|4642.38|4641.78|4642.25|4641.65|4642.38|4641.78|4642.13|4641.53|0
1642488890000|2022-01-18 06:54:50|4642.38|4641.78|4642.38|4641.78|4642.38|4641.78|4642.25|4641.65|4
1642488900000|2022-01-18 06:55:00|4642.13|4641.53|4641.63|4641.03|4642.38|4641.78|4641.63|4641.03|21
1642488910000|2022-01-18 06:55:10|4641.88|4641.28|4642.25|4641.65|4642.25|4641.65|4641.88|4641.28|23
1642488920000|2022-01-18 06:55:20|4642.38|4641.78|4642.38|4641.78|4642.63|4642.03|4642.38|4641.78|6
1642488930000|2022-01-18 06:55:30|4642.25|4641.65|4641.88|4641.28|4642.63|4642.03|4641.38|4640.78|347
1642488940000|2022-01-18 06:55:40|4642.13|4641.53|4641.38|4640.78|4642.13|4641.53|4641.38|4640.78|30
1642488950000|2022-01-18 06:55:50|4641.75|4641.15|4641.88|4641.28|4642|4641.4|4641.75|4641.15|10
1642488960000|2022-01-18 06:56:00|4641.75|4641.15|4641.5|4640.9|4642.13|4641.53|4641.5|4640.9|16
1642488970000|2022-01-18 06:56:10|4641.38|4640.78|4641.13|4640.53|4641.38|4640.78|4641.13|4640.53|12
1642488980000|2022-01-18 06:56:20|4641|4640.4|4641.25|4640.65|4641.38|4640.78|4640.88|4640.28|53
1642488990000|2022-01-18 06:56:30|4641.38|4640.78|4641.63|4641.03|4641.63|4641.03|4641.38|4640.78|1
1642489000000|2022-01-18 06:56:40|4641.75|4641.15|4641.63|4641.03|4641.75|4641.15|4641.63|4641.03|2
1642489010000|2022-01-18 06:56:50|4641.5|4640.9|4641.38|4640.78|4641.5|4640.9|4641.38|4640.78|8
1642489020000|2022-01-18 06:57:00|4641.5|4640.9|4641.13|4640.53|4641.63|4641.03|4641.13|4640.53|19
1642489030000|2022-01-18 06:57:10|4641|4640.4|4640.63|4640.03|4641|4640.4|4640.63|4640.03|40
1642489040000|2022-01-18 06:57:20|4640.88|4640.28|4641.13|4640.53|4641.13|4640.53|4640.88|4640.28|14
1642489050000|2022-01-18 06:57:30|4641.38|4640.78|4642.38|4641.78|4642.38|4641.78|4641.38|4640.78|96
1642489060000|2022-01-18 06:57:40|4642.13|4641.53|4642.38|4641.78|4642.63|4642.03|4642.13|4641.53|31
1642489070000|2022-01-18 06:57:50|4642.25|4641.65|4642.13|4641.53|4642.38|4641.78|4642.13|4641.53|5
1642489080000|2022-01-18 06:58:00|4642.25|4641.65|4642.13|4641.53|4642.25|4641.65|4642.13|4641.53|5
1642489090000|2022-01-18 06:58:10|4642.63|4642.03|4642.38|4641.78|4642.63|4642.03|4642.13|4641.53|68
1642489100000|2022-01-18 06:58:20|4642.5|4641.9|4642.38|4641.78|4642.63|4642.03|4642.13|4641.53|63
1642489110000|2022-01-18 06:58:30|4642.25|4641.65|4642.13|4641.53|4642.25|4641.65|4641.88|4641.28|9
1642489120000|2022-01-18 06:58:40|4641.88|4641.28|4641.88|4641.28|4641.88|4641.28|4641.63|4641.03|40
1642489140000|2022-01-18 06:59:00|4641.75|4641.15|4641.88|4641.28|4642.13|4641.53|4641.63|4641.03|52
1642489150000|2022-01-18 06:59:10|4641.75|4641.15|4641.63|4641.03|4641.75|4641.15|4641.63|4641.03|4
1642489160000|2022-01-18 06:59:20|4641.88|4641.28|4642.38|4641.78|4642.38|4641.78|4641.88|4641.28|11
1642489170000|2022-01-18 06:59:30|4642.13|4641.53|4642.13|4641.53|4642.13|4641.53|4641.75|4641.15|18
1642489180000|2022-01-18 06:59:40|||||||||1
1642489190000|2022-01-18 06:59:50|4642.25|4641.65|4642.25|4641.65|4642.25|4641.65|4642.25|4641.65|1
1642489200000|2022-01-18 07:00:00|4642.13|4641.53|4640.88|4640.28|4642.13|4641.53|4640.63|4640.03|114
1642489210000|2022-01-18 07:00:10|4640.63|4640.03|4640.88|4640.28|4641.13|4640.53|4640.63|4640.03|103
1642489220000|2022-01-18 07:00:20|4641.13|4640.53|4641.63|4641.03|4641.63|4641.03|4641.13|4640.53|52
1642489230000|2022-01-18 07:00:30|4641.88|4641.28|4641.88|4641.28|4641.88|4641.28|4641.88|4641.28|20
1642489240000|2022-01-18 07:00:40|4641.75|4641.15|4641.75|4641.15|4641.75|4641.15|4641.38|4640.78|29
1642489250000|2022-01-18 07:00:50|4641.63|4641.03|4642.38|4641.78|4642.38|4641.78|4641.63|4641.03|29
1642489260000|2022-01-18 07:01:00|4642.25|4641.65|4642.63|4642.03|4642.63|4642.03|4642.25|4641.65|20
1642489270000|2022-01-18 07:01:10|4642.75|4642.15|4642.88|4642.28|4642.88|4642.28|4642.75|4642.15|28
1642489280000|2022-01-18 07:01:20|4643.13|4642.53|4643.38|4642.78|4643.38|4642.78|4643.13|4642.53|41
1642489290000|2022-01-18 07:01:30|4643.63|4643.03|4643.5|4642.9|4643.63|4643.03|4643.38|4642.78|38
1642489300000|2022-01-18 07:01:40|4643.38|4642.78|4642.63|4642.03|4643.38|4642.78|4642.63|4642.03|13
1642489310000|2022-01-18 07:01:50|4642.5|4641.9|4642.88|4642.28|4642.88|4642.28|4642.13|4641.53|27
1642489320000|2022-01-18 07:02:00|4643.13|4642.53|4642.63|4642.03|4643.13|4642.53|4642.63|4642.03|8
1642489330000|2022-01-18 07:02:10|4642.88|4642.28|4643.38|4642.78|4643.5|4642.9|4642.75|4642.15|13
1642489340000|2022-01-18 07:02:20|4643.13|4642.53|4643.13|4642.53|4643.13|4642.53|4642.88|4642.28|54
1642489350000|2022-01-18 07:02:30|4643|4642.4|4643.13|4642.53|4643.13|4642.53|4642.88|4642.28|16
1642489360000|2022-01-18 07:02:40|4642.88|4642.28|4641.38|4640.78|4642.88|4642.28|4641.38|4640.78|31
1642489370000|2022-01-18 07:02:50|4641.5|4640.9|4640.75|4640.15|4641.5|4640.9|4640.75|4640.15|46
1642489380000|2022-01-18 07:03:00|4640.88|4640.28|4641.25|4640.65|4641.38|4640.78|4640.88|4640.28|28
1642489390000|2022-01-18 07:03:10|4641.13|4640.53|4641.25|4640.65|4641.25|4640.65|4641.13|4640.53|9
1642489400000|2022-01-18 07:03:20|4641.13|4640.53|4640.88|4640.28|4641.38|4640.78|4640.88|4640.28|18
1642489410000|2022-01-18 07:03:30|4641|4640.4|4641.13|4640.53|4641.38|4640.78|4641|4640.4|4
1642489420000|2022-01-18 07:03:40|4640.88|4640.28|4640.5|4639.9|4640.88|4640.28|4640.13|4639.53|66
1642489430000|2022-01-18 07:03:50|4640.63|4640.03|4641.13|4640.53|4641.13|4640.53|4640.38|4639.78|27
1642489440000|2022-01-18 07:04:00|4641|4640.4|4640.13|4639.53|4641.13|4640.53|4640.13|4639.53|95
1642489450000|2022-01-18 07:04:10|4639.88|4639.28|4640.38|4639.78|4640.63|4640.03|4639.63|4639.03|118
1642489460000|2022-01-18 07:04:20|4640.25|4639.65|4640.13|4639.53|4640.25|4639.65|4639.88|4639.28|84
1642489470000|2022-01-18 07:04:30|4640|4639.4|4640.13|4639.53|4640.13|4639.53|4640|4639.4|24
1642489480000|2022-01-18 07:04:40|4640|4639.4|4640.13|4639.53|4640.13|4639.53|4639.75|4639.15|4
1642489490000|2022-01-18 07:04:50|4640.38|4639.78|4640|4639.4|4640.38|4639.78|4639.75|4639.15|15
1642489500000|2022-01-18 07:05:00|4639.88|4639.28|4640.38|4639.78|4640.38|4639.78|4639.88|4639.28|22
1642489510000|2022-01-18 07:05:10|4640.5|4639.9|4640.75|4640.15|4640.88|4640.28|4640.38|4639.78|12
1642489520000|2022-01-18 07:05:20|4640.88|4640.28|4641.88|4641.28|4641.88|4641.28|4640.88|4640.28|30
1642489530000|2022-01-18 07:05:30|4641.75|4641.15|4641.63|4641.03|4641.88|4641.28|4641.38|4640.78|41
1642489540000|2022-01-18 07:05:40|4641.75|4641.15|4641.13|4640.53|4641.75|4641.15|4641.13|4640.53|28
1642489550000|2022-01-18 07:05:50|4641.25|4640.65|4641.25|4640.65|4641.38|4640.78|4641.13|4640.53|5
1642489560000|2022-01-18 07:06:00|4641.38|4640.78|4641|4640.4|4641.38|4640.78|4640.88|4640.28|38
1642489570000|2022-01-18 07:06:10|4640.88|4640.28|4641.13|4640.53|4641.13|4640.53|4640.88|4640.28|16
1642489580000|2022-01-18 07:06:20|4640.88|4640.28|4640.88|4640.28|4640.88|4640.28|4640.75|4640.15|4
1642489590000|2022-01-18 07:06:30|4640.63|4640.03|4640.63|4640.03|4640.88|4640.28|4640.63|4640.03|4
1642489600000|2022-01-18 07:06:40|4640.38|4639.78|4640.38|4639.78|4640.38|4639.78|4640.38|4639.78|6
1642489610000|2022-01-18 07:06:50|4640.5|4639.9|4640.75|4640.15|4640.75|4640.15|4640.5|4639.9|10
1642489620000|2022-01-18 07:07:00|4640.63|4640.03|4640.38|4639.78|4640.75|4640.15|4640.38|4639.78|8
1642489630000|2022-01-18 07:07:10|4639.88|4639.28|4639.38|4638.78|4639.88|4639.28|4639.38|4638.78|56
1642489640000|2022-01-18 07:07:20|4639.13|4638.53|4638.38|4637.78|4639.13|4638.53|4638.38|4637.78|113
1642489650000|2022-01-18 07:07:30|4638.25|4637.65|4638.38|4637.78|4638.75|4638.15|4638.13|4637.53|73
1642489660000|2022-01-18 07:07:40|4638.5|4637.9|4638.75|4638.15|4638.88|4638.28|4638.38|4637.78|31
1642489670000|2022-01-18 07:07:50|4638.88|4638.28|4638.88|4638.28|4639|4638.4|4638.63|4638.03|16
1642489680000|2022-01-18 07:08:00|4638.13|4637.53|4637.63|4637.03|4638.38|4637.78|4637.63|4637.03|107
1642489690000|2022-01-18 07:08:10|4637.38|4636.78|4635.88|4635.28|4637.38|4636.78|4635.63|4635.03|283
1642489700000|2022-01-18 07:08:20|4636.13|4635.53|4636.13|4635.53|4636.13|4635.53|4635.63|4635.03|72
1642489710000|2022-01-18 07:08:30|4636|4635.4|4635.88|4635.28|4636.13|4635.53|4635.88|4635.28|60
1642489720000|2022-01-18 07:08:40|4636|4635.4|4636.38|4635.78|4636.38|4635.78|4635.88|4635.28|73
1642489730000|2022-01-18 07:08:50|4636.25|4635.65|4636.38|4635.78|4636.38|4635.78|4636.25|4635.65|14
1642489740000|2022-01-18 07:09:00|4636.13|4635.53|4635.63|4635.03|4636.38|4635.78|4635.63|4635.03|67
1642489750000|2022-01-18 07:09:10|4635.75|4635.15|4635.63|4635.03|4635.88|4635.28|4635.63|4635.03|30
1642489760000|2022-01-18 07:09:20|4635.38|4634.78|4635.88|4635.28|4635.88|4635.28|4635.38|4634.78|32
1642489770000|2022-01-18 07:09:30|4636.13|4635.53|4636.13|4635.53|4636.38|4635.78|4636.13|4635.53|45
1642489780000|2022-01-18 07:09:40|4635.88|4635.28|4636.13|4635.53|4636.13|4635.53|4635.38|4634.78|61
1642489790000|2022-01-18 07:09:50|4635.88|4635.28|4635.88|4635.28|4635.88|4635.28|4635.63|4635.03|28
1642489800000|2022-01-18 07:10:00|4635.63|4635.03|4635.5|4634.9|4635.75|4635.15|4635.13|4634.53|105
1642489810000|2022-01-18 07:10:10|4635.38|4634.78|4635.88|4635.28|4635.88|4635.28|4635.38|4634.78|20
1642489820000|2022-01-18 07:10:20|4636|4635.4|4636.13|4635.53|4636.38|4635.78|4635.88|4635.28|34
1642489830000|2022-01-18 07:10:30|4636|4635.4|4636.38|4635.78|4636.38|4635.78|4635.88|4635.28|53
1642489840000|2022-01-18 07:10:40|4636.13|4635.53|4636.13|4635.53|4636.13|4635.53|4635.88|4635.28|13
1642489850000|2022-01-18 07:10:50|4636.25|4635.65|4636.63|4636.03|4636.63|4636.03|4636.25|4635.65|46
1642489860000|2022-01-18 07:11:00|4636.75|4636.15|4637.13|4636.53|4637.13|4636.53|4636.63|4636.03|61
1642489870000|2022-01-18 07:11:10|4637.5|4636.9|4637.5|4636.9|4637.63|4637.03|4637.38|4636.78|57
1642489880000|2022-01-18 07:11:20|4637.38|4636.78|4637.38|4636.78|4637.63|4637.03|4637.38|4636.78|11
1642489890000|2022-01-18 07:11:30|4637.63|4637.03|4637.13|4636.53|4637.63|4637.03|4637.13|4636.53|37
1642489900000|2022-01-18 07:11:40|4637.38|4636.78|4637.38|4636.78|4637.38|4636.78|4637.38|4636.78|3
1642489910000|2022-01-18 07:11:50|4637.13|4636.53|4636.13|4635.53|4637.13|4636.53|4636.13|4635.53|74
1642489920000|2022-01-18 07:12:00|4636.63|4636.03|4636.88|4636.28|4636.88|4636.28|4636.63|4636.03|79
1642489930000|2022-01-18 07:12:10|4637.13|4636.53|4636.38|4635.78|4637.13|4636.53|4636.38|4635.78|50
1642489940000|2022-01-18 07:12:20|4636.5|4635.9|4635.63|4635.03|4636.5|4635.9|4635.63|4635.03|29
1642489950000|2022-01-18 07:12:30|4635.88|4635.28|4636.38|4635.78|4636.38|4635.78|4635.63|4635.03|100
1642489960000|2022-01-18 07:12:40|4636.5|4635.9|4636.88|4636.28|4636.88|4636.28|4636.38|4635.78|1
1642489970000|2022-01-18 07:12:50|4636.63|4636.03|4636.63|4636.03|4636.88|4636.28|4636.38|4635.78|44
1642489980000|2022-01-18 07:13:00|4636.75|4636.15|4636.63|4636.03|4636.88|4636.28|4636.63|4636.03|8
1642489990000|2022-01-18 07:13:10|4636.75|4636.15|4636.63|4636.03|4636.75|4636.15|4636.38|4635.78|1
1642490000000|2022-01-18 07:13:20|4636.38|4635.78|4636.13|4635.53|4636.38|4635.78|4636.13|4635.53|9
1642490010000|2022-01-18 07:13:30|4635.88|4635.28|4635.88|4635.28|4635.88|4635.28|4635.63|4635.03|25
1642490020000|2022-01-18 07:13:40|4635.63|4635.03|4635.63|4635.03|4635.75|4635.15|4635.38|4634.78|16
1642490030000|2022-01-18 07:13:50|4635.5|4634.9|4635.38|4634.78|4635.63|4635.03|4635.38|4634.78|21
1642490040000|2022-01-18 07:14:00|4635.5|4634.9|4635.13|4634.53|4635.63|4635.03|4634.88|4634.28|132
1642490050000|2022-01-18 07:14:10|4635.25|4634.65|4635.63|4635.03|4635.75|4635.15|4635.25|4634.65|6
1642490060000|2022-01-18 07:14:20|4635.5|4634.9|4635.75|4635.15|4635.75|4635.15|4635|4634.4|49
1642490070000|2022-01-18 07:14:30|4635.88|4635.28|4636.63|4636.03|4636.63|4636.03|4635.88|4635.28|61
1642490080000|2022-01-18 07:14:40|4636.88|4636.28|4636.75|4636.15|4637.13|4636.53|4636.63|4636.03|92
1642490090000|2022-01-18 07:14:50|4636.88|4636.28|4636.88|4636.28|4636.88|4636.28|4636.63|4636.03|8
1642490100000|2022-01-18 07:15:00|4636.63|4636.03|4636.5|4635.9|4636.88|4636.28|4636.25|4635.65|33
1642490110000|2022-01-18 07:15:10|4636.38|4635.78|4636.88|4636.28|4636.88|4636.28|4636.38|4635.78|11
1642490120000|2022-01-18 07:15:20|||||||||6
1642490130000|2022-01-18 07:15:30|4637.13|4636.53|4637.63|4637.03|4637.63|4637.03|4637.13|4636.53|25
1642490140000|2022-01-18 07:15:40|4637.88|4637.28|4638.63|4638.03|4638.63|4638.03|4637.88|4637.28|72
1642490150000|2022-01-18 07:15:50|4638.88|4638.28|4638.38|4637.78|4638.88|4638.28|4638.38|4637.78|72
1642490160000|2022-01-18 07:16:00|4638.5|4637.9|4638.13|4637.53|4638.5|4637.9|4638|4637.4|37
1642490170000|2022-01-18 07:16:10|4637.88|4637.28|4638.13|4637.53|4638.13|4637.53|4637.63|4637.03|20
1642490180000|2022-01-18 07:16:20|4637.88|4637.28|4637.63|4637.03|4637.88|4637.28|4637.63|4637.03|32
1642490190000|2022-01-18 07:16:30|4637.88|4637.28|4637.88|4637.28|4638.13|4637.53|4637.88|4637.28|203
1642490200000|2022-01-18 07:16:40|4637.75|4637.15|4637.63|4637.03|4637.75|4637.15|4637.5|4636.9|4
1642490210000|2022-01-18 07:16:50|4637.38|4636.78|4637.63|4637.03|4637.63|4637.03|4637.13|4636.53|22
1642490220000|2022-01-18 07:17:00|4637.38|4636.78|4637.88|4637.28|4637.88|4637.28|4637.38|4636.78|27
1642490230000|2022-01-18 07:17:10|4637.63|4637.03|4638.38|4637.78|4638.38|4637.78|4637.38|4636.78|23
1642490240000|2022-01-18 07:17:20|4638.63|4638.03|4638.63|4638.03|4638.63|4638.03|4638.5|4637.9|33
1642490250000|2022-01-18 07:17:30|4638.38|4637.78|4638.13|4637.53|4638.38|4637.78|4638.13|4637.53|122
1642490260000|2022-01-18 07:17:40|4637.88|4637.28|4637.88|4637.28|4637.88|4637.28|4637.63|4637.03|17
1642490270000|2022-01-18 07:17:50|4637.63|4637.03|4638.13|4637.53|4638.13|4637.53|4637.63|4637.03|39
1642490280000|2022-01-18 07:18:00|4637.88|4637.28|4637.63|4637.03|4638.13|4637.53|4637.63|4637.03|36
1642490290000|2022-01-18 07:18:10|4637.5|4636.9|4637.38|4636.78|4637.63|4637.03|4637.38|4636.78|17
1642490300000|2022-01-18 07:18:20|4637.5|4636.9|4637.63|4637.03|4637.88|4637.28|4637.38|4636.78|7
1642490310000|2022-01-18 07:18:30|4637.5|4636.9|4637.88|4637.28|4638.13|4637.53|4637.5|4636.9|19
1642490320000|2022-01-18 07:18:40|4637.63|4637.03|4637.88|4637.28|4637.88|4637.28|4637.63|4637.03|8
1642490330000|2022-01-18 07:18:50|4637.63|4637.03|4638.13|4637.53|4638.25|4637.65|4637.5|4636.9|31
1642490340000|2022-01-18 07:19:00|4638.25|4637.65|4638.38|4637.78|4638.38|4637.78|4638.25|4637.65|0
1642490350000|2022-01-18 07:19:10|4638.25|4637.65|4638.38|4637.78|4638.63|4638.03|4638.25|4637.65|38
1642490360000|2022-01-18 07:19:20|4638.25|4637.65|4638.75|4638.15|4638.75|4638.15|4638.13|4637.53|26
1642490370000|2022-01-18 07:19:30|4638.88|4638.28|4639.13|4638.53|4639.13|4638.53|4638.63|4638.03|5
1642490380000|2022-01-18 07:19:40|4639.38|4638.78|4639.38|4638.78|4639.38|4638.78|4639.13|4638.53|46
1642490390000|2022-01-18 07:19:50|4639.25|4638.65|4639.38|4638.78|4639.38|4638.78|4639.13|4638.53|6
1642490400000|2022-01-18 07:20:00|4639.13|4638.53|4638.88|4638.28|4639.38|4638.78|4638.88|4638.28|49
1642490410000|2022-01-18 07:20:10|4639|4638.4|4640.38|4639.78|4640.38|4639.78|4638.88|4638.28|71
1642490420000|2022-01-18 07:20:20|4640.13|4639.53|4640.38|4639.78|4640.38|4639.78|4640.13|4639.53|64
1642490430000|2022-01-18 07:20:30|4640.13|4639.53|4640.63|4640.03|4640.75|4640.15|4640.13|4639.53|29
1642490440000|2022-01-18 07:20:40|4640.75|4640.15|4640.63|4640.03|4640.75|4640.15|4640.63|4640.03|1
1642490450000|2022-01-18 07:20:50|4640.38|4639.78|4639.88|4639.28|4640.38|4639.78|4639.63|4639.03|48
1642490460000|2022-01-18 07:21:00|4640.13|4639.53|4640.13|4639.53|4640.38|4639.78|4639.88|4639.28|30
1642490470000|2022-01-18 07:21:10|4640.38|4639.78|4640.63|4640.03|4640.63|4640.03|4640.38|4639.78|27
1642490480000|2022-01-18 07:21:20|4640.38|4639.78|4640.13|4639.53|4640.63|4640.03|4640.13|4639.53|51
1642490490000|2022-01-18 07:21:30|4640.25|4639.65|4640.63|4640.03|4640.63|4640.03|4640.13|4639.53|4
1642490500000|2022-01-18 07:21:40|4640.38|4639.78|4640.63|4640.03|4640.63|4640.03|4640.38|4639.78|31
1642490510000|2022-01-18 07:21:50|4640.38|4639.78|4640.63|4640.03|4640.75|4640.15|4640.13|4639.53|17
1642490520000|2022-01-18 07:22:00|4640.5|4639.9|4640.38|4639.78|4640.63|4640.03|4640.38|4639.78|41
1642490530000|2022-01-18 07:22:10|4640.25|4639.65|4640.38|4639.78|4640.38|4639.78|4640.13|4639.53|27
1642490540000|2022-01-18 07:22:20|4640.25|4639.65|4640|4639.4|4640.38|4639.78|4639.88|4639.28|21
1642490550000|2022-01-18 07:22:30|4639.88|4639.28|4639.88|4639.28|4640.13|4639.53|4639.88|4639.28|6
1642490560000|2022-01-18 07:22:40|4640.13|4639.53|4640.38|4639.78|4640.38|4639.78|4640.13|4639.53|10
1642490570000|2022-01-18 07:22:50|4640.63|4640.03|4640.75|4640.15|4640.88|4640.28|4640.63|4640.03|57
1642490580000|2022-01-18 07:23:00|4640.63|4640.03|4640|4639.4|4641.13|4640.53|4640|4639.4|145
1642490590000|2022-01-18 07:23:10|4640.13|4639.53|4639.63|4639.03|4640.13|4639.53|4639.63|4639.03|21
1642490600000|2022-01-18 07:23:20|4639.5|4638.9|4639.63|4639.03|4639.63|4639.03|4639.5|4638.9|13
1642490610000|2022-01-18 07:23:30|4639.88|4639.28|4640|4639.4|4640|4639.4|4639.88|4639.28|8
1642490620000|2022-01-18 07:23:40|4640.13|4639.53|4639.88|4639.28|4640.13|4639.53|4639.63|4639.03|30
1642490630000|2022-01-18 07:23:50|4639.63|4639.03|4639.63|4639.03|4639.63|4639.03|4639.63|4639.03|5
1642490640000|2022-01-18 07:24:00|4639.88|4639.28|4639.5|4638.9|4639.88|4639.28|4639.38|4638.78|54
1642490650000|2022-01-18 07:24:10|4639.38|4638.78|4639.38|4638.78|4639.38|4638.78|4639.13|4638.53|6
1642490660000|2022-01-18 07:24:20|4639.13|4638.53|4638.63|4638.03|4639.13|4638.53|4638.5|4637.9|118
1642490670000|2022-01-18 07:24:30|4638.5|4637.9|4638.63|4638.03|4638.63|4638.03|4638.38|4637.78|20
1642490680000|2022-01-18 07:24:40|4638.38|4637.78|4638.25|4637.65|4638.63|4638.03|4638.25|4637.65|16
1642490690000|2022-01-18 07:24:50|4638.13|4637.53|4638.38|4637.78|4638.38|4637.78|4638.13|4637.53|0
1642490700000|2022-01-18 07:25:00|4638.13|4637.53|4638.38|4637.78|4638.5|4637.9|4638.13|4637.53|48
1642490710000|2022-01-18 07:25:10|4638.25|4637.65|4638.88|4638.28|4639.13|4638.53|4638.25|4637.65|23
1642490720000|2022-01-18 07:25:20|4639|4638.4|4639.25|4638.65|4639.38|4638.78|4638.88|4638.28|68
1642490730000|2022-01-18 07:25:30|4639.38|4638.78|4639.63|4639.03|4639.75|4639.15|4639.38|4638.78|12
1642490740000|2022-01-18 07:25:40|4639.38|4638.78|4639.38|4638.78|4639.63|4639.03|4639.38|4638.78|21
1642490750000|2022-01-18 07:25:50|4639.5|4638.9|4639.25|4638.65|4639.5|4638.9|4639.25|4638.65|14
1642490760000|2022-01-18 07:26:00|4639.13|4638.53|4639.63|4639.03|4639.63|4639.03|4639.13|4638.53|25
1642490770000|2022-01-18 07:26:10|4639.75|4639.15|4640.13|4639.53|4640.13|4639.53|4639.63|4639.03|10
1642490780000|2022-01-18 07:26:20|4640.38|4639.78|4640.13|4639.53|4640.38|4639.78|4640.13|4639.53|18
1642490790000|2022-01-18 07:26:30|4640.25|4639.65|4640.25|4639.65|4640.38|4639.78|4640.25|4639.65|8
1642490800000|2022-01-18 07:26:40|4640.38|4639.78|4640.63|4640.03|4640.88|4640.28|4640.38|4639.78|70
1642490810000|2022-01-18 07:26:50|4640.75|4640.15|4640.63|4640.03|4641|4640.4|4640.63|4640.03|11
1642490820000|2022-01-18 07:27:00|4640.88|4640.28|4641.13|4640.53|4641.13|4640.53|4640.88|4640.28|34
1642490830000|2022-01-18 07:27:10|4641.38|4640.78|4640.88|4640.28|4641.5|4640.9|4640.88|4640.28|68
1642490840000|2022-01-18 07:27:20|4641|4640.4|4640.88|4640.28|4641.13|4640.53|4640.63|4640.03|30
1642490850000|2022-01-18 07:27:30|4640.63|4640.03|4640.63|4640.03|4640.75|4640.15|4640.38|4639.78|16
1642490860000|2022-01-18 07:27:40|4640.38|4639.78|4640.13|4639.53|4640.63|4640.03|4640.13|4639.53|18
1642490870000|2022-01-18 07:27:50|4640.38|4639.78|4640.63|4640.03|4640.63|4640.03|4640.38|4639.78|17
1642490880000|2022-01-18 07:28:00|4640.5|4639.9|4640.5|4639.9|4640.63|4640.03|4640.38|4639.78|7
1642490890000|2022-01-18 07:28:10|4640.38|4639.78|4640.63|4640.03|4640.63|4640.03|4640.38|4639.78|20
1642490900000|2022-01-18 07:28:20|4640.5|4639.9|4640.88|4640.28|4640.88|4640.28|4640.38|4639.78|19
1642490910000|2022-01-18 07:28:30|4640.63|4640.03|4641.13|4640.53|4641.13|4640.53|4640.63|4640.03|9
1642490920000|2022-01-18 07:28:40|4641.38|4640.78|4641.13|4640.53|4641.38|4640.78|4641.13|4640.53|19
1642490930000|2022-01-18 07:28:50|||||||||10
1642490940000|2022-01-18 07:29:00|4641.38|4640.78|4641.38|4640.78|4641.38|4640.78|4641.38|4640.78|16
1642490950000|2022-01-18 07:29:10|4641.5|4640.9|4641.13|4640.53|4641.5|4640.9|4640.88|4640.28|35
1642490960000|2022-01-18 07:29:20|4641|4640.4|4641.63|4641.03|4641.63|4641.03|4640.88|4640.28|14
1642490970000|2022-01-18 07:29:30|4641.88|4641.28|4641.63|4641.03|4641.88|4641.28|4641.63|4641.03|39
1642490980000|2022-01-18 07:29:40|||||||||10
1642490990000|2022-01-18 07:29:50|4641.88|4641.28|4641.38|4640.78|4641.88|4641.28|4641.38|4640.78|38
1642491000000|2022-01-18 07:30:00|4641.63|4641.03|4642.13|4641.53|4642.63|4642.03|4641.63|4641.03|81
1642491010000|2022-01-18 07:30:10|4641.88|4641.28|4641.88|4641.28|4642.13|4641.53|4641.75|4641.15|30
1642491020000|2022-01-18 07:30:20|4641.75|4641.15|4641.25|4640.65|4641.88|4641.28|4641.13|4640.53|30
1642491030000|2022-01-18 07:30:30|4641.38|4640.78|4641.38|4640.78|4641.63|4641.03|4641.25|4640.65|33
1642491040000|2022-01-18 07:30:40|4641.25|4640.65|4641.13|4640.53|4641.38|4640.78|4641.13|4640.53|11
1642491050000|2022-01-18 07:30:50|4641.38|4640.78|4641.25|4640.65|4641.38|4640.78|4641.13|4640.53|9
1642491060000|2022-01-18 07:31:00|4641.13|4640.53|4641.38|4640.78|4641.38|4640.78|4640.63|4640.03|22
1642491070000|2022-01-18 07:31:10|4641.13|4640.53|4641.38|4640.78|4641.38|4640.78|4641.13|4640.53|5
1642491080000|2022-01-18 07:31:20|4641.63|4641.03|4641.63|4641.03|4641.88|4641.28|4641.63|4641.03|26
1642491090000|2022-01-18 07:31:30|4641.88|4641.28|4642|4641.4|4642|4641.4|4641.88|4641.28|17
1642491100000|2022-01-18 07:31:40|4641.88|4641.28|4641.63|4641.03|4641.88|4641.28|4641.38|4640.78|18
1642491110000|2022-01-18 07:31:50|4641.88|4641.28|4642|4641.4|4642.13|4641.53|4641.63|4641.03|16
1642491120000|2022-01-18 07:32:00|4641.88|4641.28|4642.63|4642.03|4642.63|4642.03|4641.88|4641.28|56
1642491130000|2022-01-18 07:32:10|4642.5|4641.9|4642.13|4641.53|4642.5|4641.9|4641.88|4641.28|17
1642491140000|2022-01-18 07:32:20|4642|4641.4|4642.63|4642.03|4642.63|4642.03|4642|4641.4|34
1642491150000|2022-01-18 07:32:30|4642.88|4642.28|4642.88|4642.28|4643.13|4642.53|4642.88|4642.28|50
1642491160000|2022-01-18 07:32:40|4642.75|4642.15|4642.75|4642.15|4643.13|4642.53|4642.63|4642.03|15
1642491170000|2022-01-18 07:32:50|4642.88|4642.28|4642.25|4641.65|4642.88|4642.28|4642.25|4641.65|24
1642491180000|2022-01-18 07:33:00|4642.38|4641.78|4642.13|4641.53|4642.63|4642.03|4642.13|4641.53|20
1642491190000|2022-01-18 07:33:10|4642.38|4641.78|4642.13|4641.53|4642.38|4641.78|4642.13|4641.53|16
1642491200000|2022-01-18 07:33:20|4642|4641.4|4641.88|4641.28|4642.13|4641.53|4641.88|4641.28|37
1642491210000|2022-01-18 07:33:30|4642.13|4641.53|4641.88|4641.28|4642.13|4641.53|4641.63|4641.03|47
1642491220000|2022-01-18 07:33:40|4641.63|4641.03|4641.88|4641.28|4641.88|4641.28|4641.63|4641.03|3
1642491230000|2022-01-18 07:33:50|4641.63|4641.03|4641.63|4641.03|4641.63|4641.03|4641.38|4640.78|62
1642491240000|2022-01-18 07:34:00|4641.5|4640.9|4641.63|4641.03|4642.13|4641.53|4641.5|4640.9|46
1642491250000|2022-01-18 07:34:10|4641.88|4641.28|4642.88|4642.28|4642.88|4642.28|4641.88|4641.28|54
1642491260000|2022-01-18 07:34:20|4642.75|4642.15|4642.63|4642.03|4642.75|4642.15|4642.63|4642.03|16
1642491270000|2022-01-18 07:34:30|4642.38|4641.78|4642.63|4642.03|4642.63|4642.03|4642.38|4641.78|27
1642491280000|2022-01-18 07:34:40|4642.88|4642.28|4643.13|4642.53|4643.13|4642.53|4642.88|4642.28|32
1642491290000|2022-01-18 07:34:50|4642.88|4642.28|4642.38|4641.78|4642.88|4642.28|4642.38|4641.78|98
1642491300000|2022-01-18 07:35:00|4642.88|4642.28|4642.88|4642.28|4643.13|4642.53|4642.88|4642.28|38
1642491310000|2022-01-18 07:35:10|4643|4642.4|4643.13|4642.53|4643.13|4642.53|4642.88|4642.28|10
1642491320000|2022-01-18 07:35:20|4642.88|4642.28|4642.88|4642.28|4642.88|4642.28|4642.88|4642.28|8
1642491330000|2022-01-18 07:35:30|4642.63|4642.03|4642.63|4642.03|4642.88|4642.28|4642.63|4642.03|2
1642491340000|2022-01-18 07:35:40|4642.75|4642.15|4642.88|4642.28|4642.88|4642.28|4642.63|4642.03|31
1642491350000|2022-01-18 07:35:50|4643|4642.4|4642.88|4642.28|4643.13|4642.53|4642.88|4642.28|16
1642491360000|2022-01-18 07:36:00|4643|4642.4|4643.13|4642.53|4643.38|4642.78|4642.88|4642.28|14
1642491370000|2022-01-18 07:36:10|4643.38|4642.78|4643.38|4642.78|4643.38|4642.78|4643.13|4642.53|17
1642491380000|2022-01-18 07:36:20|4643.13|4642.53|4642.88|4642.28|4643.13|4642.53|4642.63|4642.03|11
1642491390000|2022-01-18 07:36:30|4643.13|4642.53|4643.13|4642.53|4643.13|4642.53|4642.88|4642.28|12
1642491400000|2022-01-18 07:36:40|4643|4642.4|4643.13|4642.53|4643.13|4642.53|4643|4642.4|0
1642491410000|2022-01-18 07:36:50|4643|4642.4|4643.38|4642.78|4643.38|4642.78|4642.88|4642.28|16
1642491420000|2022-01-18 07:37:00|4643.13|4642.53|4642.88|4642.28|4643.38|4642.78|4642.88|4642.28|44
1642491430000|2022-01-18 07:37:10|4643.13|4642.53|4643.13|4642.53|4643.38|4642.78|4642.88|4642.28|36
1642491440000|2022-01-18 07:37:20|4643.25|4642.65|4643.13|4642.53|4643.38|4642.78|4643.13|4642.53|2
1642491450000|2022-01-18 07:37:30|4643|4642.4|4642.88|4642.28|4643.13|4642.53|4642.88|4642.28|11
1642491460000|2022-01-18 07:37:40|4643|4642.4|4643.25|4642.65|4643.25|4642.65|4643|4642.4|2
1642491470000|2022-01-18 07:37:50|4643.38|4642.78|4643.63|4643.03|4643.63|4643.03|4643.25|4642.65|14
1642491480000|2022-01-18 07:38:00|4643.38|4642.78|4643.88|4643.28|4643.88|4643.28|4643.38|4642.78|15
1642491490000|2022-01-18 07:38:10|||||||||49
1642491500000|2022-01-18 07:38:20|4644.13|4643.53|4643.88|4643.28|4644.13|4643.53|4643.63|4643.03|61
1642491510000|2022-01-18 07:38:30|4644|4643.4|4643.88|4643.28|4644|4643.4|4643.88|4643.28|6
1642491520000|2022-01-18 07:38:40|4643.38|4642.78|4643.25|4642.65|4643.38|4642.78|4643|4642.4|29
1642491530000|2022-01-18 07:38:50|4643.13|4642.53|4643.63|4643.03|4643.88|4643.28|4643.13|4642.53|30
1642491540000|2022-01-18 07:39:00|4643.5|4642.9|4643.38|4642.78|4643.63|4643.03|4643|4642.4|11
1642491550000|2022-01-18 07:39:10|4643.13|4642.53|4643.13|4642.53|4643.38|4642.78|4643.13|4642.53|9
1642491560000|2022-01-18 07:39:20|4642.88|4642.28|4642.63|4642.03|4642.88|4642.28|4642.63|4642.03|14
1642491570000|2022-01-18 07:39:30|4642.38|4641.78|4642.63|4642.03|4642.88|4642.28|4642.38|4641.78|59
1642491580000|2022-01-18 07:39:40|4642.88|4642.28|4642.88|4642.28|4642.88|4642.28|4642.88|4642.28|24
1642491590000|2022-01-18 07:39:50|||||||||1
1642491600000|2022-01-18 07:40:00|4643|4642.4|4643|4642.4|4643.13|4642.53|4642.88|4642.28|21
1642491610000|2022-01-18 07:40:10|4642.88|4642.28|4642.88|4642.28|4643.38|4642.78|4642.88|4642.28|30
1642491620000|2022-01-18 07:40:20|4643.13|4642.53|4643.38|4642.78|4643.38|4642.78|4643.13|4642.53|14
1642491630000|2022-01-18 07:40:30|4643.5|4642.9|4643.5|4642.9|4643.5|4642.9|4643.38|4642.78|21
1642491640000|2022-01-18 07:40:40|4643.63|4643.03|4643.5|4642.9|4643.63|4643.03|4643.38|4642.78|11
1642491650000|2022-01-18 07:40:50|4643.38|4642.78|4643.63|4643.03|4643.63|4643.03|4643.38|4642.78|25
1642491660000|2022-01-18 07:41:00|4643.88|4643.28|4643.63|4643.03|4644.25|4643.65|4643.63|4643.03|41
1642491670000|2022-01-18 07:41:10|4643.75|4643.15|4643.38|4642.78|4643.75|4643.15|4643.38|4642.78|75
1642491680000|2022-01-18 07:41:20|4643.13|4642.53|4642.88|4642.28|4643.13|4642.53|4642.88|4642.28|13
1642491690000|2022-01-18 07:41:30|4643|4642.4|4643|4642.4|4643.38|4642.78|4642.88|4642.28|16
1642491700000|2022-01-18 07:41:40|4643.13|4642.53|4642.75|4642.15|4643.13|4642.53|4642.75|4642.15|12
1642491710000|2022-01-18 07:41:50|4642.88|4642.28|4643.13|4642.53|4643.13|4642.53|4642.63|4642.03|19
1642491720000|2022-01-18 07:42:00|4642.88|4642.28|4643.13|4642.53|4643.13|4642.53|4642.88|4642.28|23
1642491730000|2022-01-18 07:42:10|4643|4642.4|4642.88|4642.28|4643|4642.4|4642.63|4642.03|23
1642491740000|2022-01-18 07:42:20|4642.63|4642.03|4642.63|4642.03|4642.63|4642.03|4642.63|4642.03|6
1642491750000|2022-01-18 07:42:30|||||||||13
1642491760000|2022-01-18 07:42:40|4642.38|4641.78|4642.13|4641.53|4642.38|4641.78|4642.13|4641.53|22
1642491770000|2022-01-18 07:42:50|4642.25|4641.65|4642.38|4641.78|4642.38|4641.78|4642.13|4641.53|48
1642491780000|2022-01-18 07:43:00|4642.63|4642.03|4642.88|4642.28|4643.13|4642.53|4642.38|4641.78|34
1642491790000|2022-01-18 07:43:10|4642.63|4642.03|4642.25|4641.65|4642.63|4642.03|4642.13|4641.53|13
1642491800000|2022-01-18 07:43:20|4642.13|4641.53|4642.63|4642.03|4642.63|4642.03|4642|4641.4|23
1642491810000|2022-01-18 07:43:30|4642.38|4641.78|4642.38|4641.78|4642.38|4641.78|4642.38|4641.78|7
1642491820000|2022-01-18 07:43:40|4642.25|4641.65|4642.13|4641.53|4642.38|4641.78|4642.13|4641.53|20
1642491830000|2022-01-18 07:43:50|4642.38|4641.78|4642.13|4641.53|4642.38|4641.78|4642.13|4641.53|34
1642491840000|2022-01-18 07:44:00|4642.38|4641.78|4642.13|4641.53|4642.38|4641.78|4642.13|4641.53|36
1642491850000|2022-01-18 07:44:10|4642.25|4641.65|4642.38|4641.78|4642.38|4641.78|4642.13|4641.53|21
1642491860000|2022-01-18 07:44:20|||||||||1
1642491870000|2022-01-18 07:44:30|4642.25|4641.65|4642.13|4641.53|4642.38|4641.78|4642.13|4641.53|31
1642491880000|2022-01-18 07:44:40|4642|4641.4|4642.63|4642.03|4642.63|4642.03|4642|4641.4|40
1642491890000|2022-01-18 07:44:50|4642.88|4642.28|4642.63|4642.03|4642.88|4642.28|4642.63|4642.03|5
1642491900000|2022-01-18 07:45:00|4642.88|4642.28|4642.38|4641.78|4643|4642.4|4642.38|4641.78|20
1642491910000|2022-01-18 07:45:10|4642.5|4641.9|4642.38|4641.78|4642.63|4642.03|4642.38|4641.78|12
1642491920000|2022-01-18 07:45:20|4642.25|4641.65|4642.38|4641.78|4642.38|4641.78|4642.25|4641.65|60
1642491930000|2022-01-18 07:45:30|4642.13|4641.53|4642.38|4641.78|4642.38|4641.78|4642.13|4641.53|13
1642491940000|2022-01-18 07:45:40|4642.13|4641.53|4642.13|4641.53|4642.13|4641.53|4641.88|4641.28|30
1642491950000|2022-01-18 07:45:50|4641.88|4641.28|4642.88|4642.28|4642.88|4642.28|4641.88|4641.28|47
1642491960000|2022-01-18 07:46:00|4642.63|4642.03|4642.88|4642.28|4642.88|4642.28|4642.63|4642.03|7
1642491970000|2022-01-18 07:46:10|4642.38|4641.78|4642.38|4641.78|4642.38|4641.78|4642.38|4641.78|18
1642491980000|2022-01-18 07:46:20|4642.25|4641.65|4642.13|4641.53|4642.38|4641.78|4642|4641.4|24
1642491990000|2022-01-18 07:46:30|4641.88|4641.28|4641.38|4640.78|4641.88|4641.28|4641.13|4640.53|67
1642492000000|2022-01-18 07:46:40|4641.13|4640.53|4641.38|4640.78|4641.38|4640.78|4641.13|4640.53|34
1642492010000|2022-01-18 07:46:50|4641.63|4641.03|4641.38|4640.78|4641.63|4641.03|4641.38|4640.78|85
1642492020000|2022-01-18 07:47:00|4641.13|4640.53|4640.88|4640.28|4641.13|4640.53|4640.63|4640.03|50
1642492030000|2022-01-18 07:47:10|4640.75|4640.15|4640.63|4640.03|4640.75|4640.15|4640.5|4639.9|20
1642492040000|2022-01-18 07:47:20|4640.5|4639.9|4640.13|4639.53|4640.63|4640.03|4640.13|4639.53|45
1642492050000|2022-01-18 07:47:30|4639.88|4639.28|4640.13|4639.53|4640.13|4639.53|4639.88|4639.28|18
1642492060000|2022-01-18 07:47:40|4639.88|4639.28|4639.88|4639.28|4640.13|4639.53|4639.63|4639.03|121
1642492070000|2022-01-18 07:47:50|4639.75|4639.15|4639.63|4639.03|4639.88|4639.28|4639.63|4639.03|18
1642492080000|2022-01-18 07:48:00|4639.75|4639.15|4639.88|4639.28|4639.88|4639.28|4639.63|4639.03|22
1642492090000|2022-01-18 07:48:10|4640.13|4639.53|4641.13|4640.53|4641.13|4640.53|4640.13|4639.53|47
1642492100000|2022-01-18 07:48:20|4640.88|4640.28|4640.63|4640.03|4640.88|4640.28|4640.63|4640.03|12
1642492110000|2022-01-18 07:48:30|4640.5|4639.9|4639.88|4639.28|4640.63|4640.03|4639.88|4639.28|31
1642492120000|2022-01-18 07:48:40|4640|4639.4|4640.63|4640.03|4640.63|4640.03|4639.88|4639.28|43
1642492130000|2022-01-18 07:48:50|4640.5|4639.9|4640.63|4640.03|4640.88|4640.28|4640.25|4639.65|63
1642492140000|2022-01-18 07:49:00|4640.75|4640.15|4640.38|4639.78|4640.75|4640.15|4640.13|4639.53|31
1642492150000|2022-01-18 07:49:10|4640.5|4639.9|4640.38|4639.78|4640.63|4640.03|4640.38|4639.78|4
1642492160000|2022-01-18 07:49:20|4640.13|4639.53|4640.38|4639.78|4640.38|4639.78|4640.13|4639.53|1
1642492170000|2022-01-18 07:49:30|4640.63|4640.03|4640.38|4639.78|4640.63|4640.03|4640.38|4639.78|4
1642492180000|2022-01-18 07:49:40|4640.13|4639.53|4640.5|4639.9|4640.63|4640.03|4640|4639.4|26
1642492190000|2022-01-18 07:49:50|4640.63|4640.03|4640.88|4640.28|4640.88|4640.28|4640.63|4640.03|4
1642492200000|2022-01-18 07:50:00|4640.63|4640.03|4640.13|4639.53|4640.63|4640.03|4640.13|4639.53|45
1642492210000|2022-01-18 07:50:10|4640.38|4639.78|4641.13|4640.53|4641.13|4640.53|4640.25|4639.65|52
1642492220000|2022-01-18 07:50:20|4641|4640.4|4640.88|4640.28|4641.13|4640.53|4640.63|4640.03|17
1642492230000|2022-01-18 07:50:30|4640.38|4639.78|4640.63|4640.03|4640.63|4640.03|4640.38|4639.78|19
1642492240000|2022-01-18 07:50:40|4640.5|4639.9|4640.63|4640.03|4640.63|4640.03|4640.38|4639.78|12
1642492250000|2022-01-18 07:50:50|4640.5|4639.9|4640.25|4639.65|4640.5|4639.9|4640.13|4639.53|3
1642492260000|2022-01-18 07:51:00|4640.38|4639.78|4640.38|4639.78|4640.63|4640.03|4640.38|4639.78|13
1642492270000|2022-01-18 07:51:10|4640.25|4639.65|4639.88|4639.28|4640.25|4639.65|4639.88|4639.28|5
1642492280000|2022-01-18 07:51:20|4639.63|4639.03|4639.63|4639.03|4639.63|4639.03|4639.63|4639.03|26
1642492290000|2022-01-18 07:51:30|||||||||42
1642492300000|2022-01-18 07:51:40|4639.75|4639.15|4639.88|4639.28|4639.88|4639.28|4639.63|4639.03|17
1642492310000|2022-01-18 07:51:50|4640|4639.4|4640.25|4639.65|4640.25|4639.65|4639.88|4639.28|12
1642492320000|2022-01-18 07:52:00|4640.38|4639.78|4640.13|4639.53|4640.38|4639.78|4640.13|4639.53|14
1642492330000|2022-01-18 07:52:10|4640.25|4639.65|4640.38|4639.78|4640.38|4639.78|4640.13|4639.53|35
1642492340000|2022-01-18 07:52:20|4640.63|4640.03|4641.13|4640.53|4641.13|4640.53|4640.63|4640.03|43
1642492350000|2022-01-18 07:52:30|4640.88|4640.28|4640.88|4640.28|4641.13|4640.53|4640.63|4640.03|49
1642492360000|2022-01-18 07:52:40|4640.75|4640.15|4640.88|4640.28|4641.13|4640.53|4640.75|4640.15|17
1642492370000|2022-01-18 07:52:50|4641|4640.4|4640.88|4640.28|4641.13|4640.53|4640.75|4640.15|19
1642492380000|2022-01-18 07:53:00|4640.63|4640.03|4640.38|4639.78|4640.63|4640.03|4640.38|4639.78|40
1642492390000|2022-01-18 07:53:10|4640.25|4639.65|4639.88|4639.28|4640.25|4639.65|4639.88|4639.28|1
1642492400000|2022-01-18 07:53:20|4640|4639.4|4640.63|4640.03|4640.63|4640.03|4639.88|4639.28|21
1642492410000|2022-01-18 07:53:30|4640.88|4640.28|4640.75|4640.15|4640.88|4640.28|4640.63|4640.03|27
1642492420000|2022-01-18 07:53:40|4640.88|4640.28|4640.88|4640.28|4640.88|4640.28|4640.75|4640.15|5
1642492430000|2022-01-18 07:53:50|4641.13|4640.53|4640.88|4640.28|4641.13|4640.53|4640.88|4640.28|84
1642492440000|2022-01-18 07:54:00|4641.13|4640.53|4641.38|4640.78|4641.38|4640.78|4640.88|4640.28|10
1642492450000|2022-01-18 07:54:10|4641|4640.4|4640.63|4640.03|4641.13|4640.53|4640.63|4640.03|11
1642492460000|2022-01-18 07:54:20|4640.5|4639.9|4640.63|4640.03|4640.63|4640.03|4640.5|4639.9|30
1642492470000|2022-01-18 07:54:30|4640.88|4640.28|4641.13|4640.53|4641.13|4640.53|4640.88|4640.28|11
1642492480000|2022-01-18 07:54:40|4641|4640.4|4641.63|4641.03|4641.63|4641.03|4641|4640.4|39
1642492490000|2022-01-18 07:54:50|4641.38|4640.78|4641.63|4641.03|4641.63|4641.03|4641.38|4640.78|38
1642492500000|2022-01-18 07:55:00|4641.75|4641.15|4641.88|4641.28|4641.88|4641.28|4641.38|4640.78|17
1642492510000|2022-01-18 07:55:10|4642.13|4641.53|4641.38|4640.78|4642.13|4641.53|4641.38|4640.78|76
1642492520000|2022-01-18 07:55:20|4641.13|4640.53|4641.13|4640.53|4641.13|4640.53|4641.13|4640.53|17
1642492530000|2022-01-18 07:55:30|4640.88|4640.28|4641|4640.4|4641.13|4640.53|4640.88|4640.28|22
1642492540000|2022-01-18 07:55:40|4641.13|4640.53|4640.25|4639.65|4641.13|4640.53|4640.25|4639.65|8
1642492550000|2022-01-18 07:55:50|4640.38|4639.78|4640.75|4640.15|4640.75|4640.15|4640.38|4639.78|8
1642492560000|2022-01-18 07:56:00|4640.88|4640.28|4640.63|4640.03|4641.13|4640.53|4640.5|4639.9|13
1642492570000|2022-01-18 07:56:10|4640.75|4640.15|4640.88|4640.28|4640.88|4640.28|4640.63|4640.03|10
1642492580000|2022-01-18 07:56:20|4640.63|4640.03|4640.63|4640.03|4640.88|4640.28|4640.63|4640.03|8
1642492590000|2022-01-18 07:56:30|4640.88|4640.28|4640.88|4640.28|4640.88|4640.28|4640.88|4640.28|15
1642492600000|2022-01-18 07:56:40|4640.75|4640.15|4640.63|4640.03|4640.88|4640.28|4640.63|4640.03|5
1642492610000|2022-01-18 07:56:50|4640.75|4640.15|4640.88|4640.28|4640.88|4640.28|4640.38|4639.78|21
1642492620000|2022-01-18 07:57:00|4641.25|4640.65|4641|4640.4|4641.25|4640.65|4640.88|4640.28|31
1642492630000|2022-01-18 07:57:10|4640.88|4640.28|4641.13|4640.53|4641.13|4640.53|4640.88|4640.28|8
1642492640000|2022-01-18 07:57:20|4641.25|4640.65|4641.13|4640.53|4641.38|4640.78|4641|4640.4|15
1642492650000|2022-01-18 07:57:30|4641.25|4640.65|4641.13|4640.53|4641.25|4640.65|4640.88|4640.28|28
1642492660000|2022-01-18 07:57:40|||||||||13
1642492670000|2022-01-18 07:57:50|4640.88|4640.28|4640.63|4640.03|4640.88|4640.28|4640.5|4639.9|13
1642492680000|2022-01-18 07:58:00|4640.75|4640.15|4640.5|4639.9|4640.75|4640.15|4640.5|4639.9|12
1642492690000|2022-01-18 07:58:10|4640.63|4640.03|4640.88|4640.28|4640.88|4640.28|4640.63|4640.03|26
1642492700000|2022-01-18 07:58:20|4641|4640.4|4641.13|4640.53|4641.38|4640.78|4641|4640.4|13
1642492710000|2022-01-18 07:58:30|4641|4640.4|4641.13|4640.53|4641.13|4640.53|4641|4640.4|0
1642492720000|2022-01-18 07:58:40|4641.25|4640.65|4641.38|4640.78|4641.38|4640.78|4641.13|4640.53|10
1642492730000|2022-01-18 07:58:50|||||||||2
1642492740000|2022-01-18 07:59:00|4641.13|4640.53|4641|4640.4|4641.25|4640.65|4640.88|4640.28|44
1642492750000|2022-01-18 07:59:10|4640.88|4640.28|4641.13|4640.53|4641.13|4640.53|4640.88|4640.28|5
1642492760000|2022-01-18 07:59:20|4640.88|4640.28|4641|4640.4|4641.13|4640.53|4640.88|4640.28|17
1642492770000|2022-01-18 07:59:30|4641.13|4640.53|4640.88|4640.28|4641.13|4640.53|4640.88|4640.28|5
1642492780000|2022-01-18 07:59:40|4641.13|4640.53|4641.38|4640.78|4641.38|4640.78|4641|4640.4|11
1642492790000|2022-01-18 07:59:50|4641.13|4640.53|4640.63|4640.03|4641.25|4640.65|4640.63|4640.03|34
1642492800000|2022-01-18 08:00:00|4640.5|4639.9|4639.13|4638.53|4640.5|4639.9|4638.88|4638.28|377
1642492810000|2022-01-18 08:00:10|4638.75|4638.15|4637.88|4637.28|4639.38|4638.78|4637.88|4637.28|393
1642492820000|2022-01-18 08:00:20|4638.13|4637.53|4637.63|4637.03|4638.63|4638.03|4637.63|4637.03|219
1642492830000|2022-01-18 08:00:30|4637.38|4636.78|4635.88|4635.28|4637.38|4636.78|4635.75|4635.15|160
1642492840000|2022-01-18 08:00:40|4636|4635.4|4637.13|4636.53|4637.13|4636.53|4635.75|4635.15|209
1642492850000|2022-01-18 08:00:50|4636.88|4636.28|4637.88|4637.28|4637.88|4637.28|4636.88|4636.28|285
1642492860000|2022-01-18 08:01:00|4638|4637.4|4638.88|4638.28|4639.38|4638.78|4638|4637.4|253
1642492870000|2022-01-18 08:01:10|4639|4638.4|4639.13|4638.53|4639.88|4639.28|4638.88|4638.28|182
1642492880000|2022-01-18 08:01:20|4638.88|4638.28|4638.38|4637.78|4638.88|4638.28|4638.13|4637.53|225
1642492890000|2022-01-18 08:01:30|4638.63|4638.03|4639.38|4638.78|4639.88|4639.28|4638.38|4637.78|161
1642492900000|2022-01-18 08:01:40|4639.25|4638.65|4640.5|4639.9|4640.63|4640.03|4639.25|4638.65|188
1642492910000|2022-01-18 08:01:50|4640.38|4639.78|4640|4639.4|4640.38|4639.78|4639.63|4639.03|56
1642492920000|2022-01-18 08:02:00|4640.13|4639.53|4639.38|4638.78|4640.13|4639.53|4638.63|4638.03|253
1642492930000|2022-01-18 08:02:10|4639.13|4638.53|4639.63|4639.03|4639.63|4639.03|4638.63|4638.03|146
1642492940000|2022-01-18 08:02:20|4639.38|4638.78|4639.13|4638.53|4639.38|4638.78|4638.88|4638.28|108
1642492950000|2022-01-18 08:02:30|4638.88|4638.28|4639.13|4638.53|4639.38|4638.78|4638.63|4638.03|79
1642492960000|2022-01-18 08:02:40|4638.88|4638.28|4639|4638.4|4639|4638.4|4638.63|4638.03|180
1642492970000|2022-01-18 08:02:50|4638.88|4638.28|4639.63|4639.03|4640.63|4640.03|4638.88|4638.28|181
1642492980000|2022-01-18 08:03:00|4639.88|4639.28|4639.63|4639.03|4640|4639.4|4638.75|4638.15|168
1642492990000|2022-01-18 08:03:10|4639.88|4639.28|4639.63|4639.03|4640.38|4639.78|4639.38|4638.78|75
1642493000000|2022-01-18 08:03:20|4639.88|4639.28|4639.63|4639.03|4639.88|4639.28|4639.38|4638.78|100
1642493010000|2022-01-18 08:03:30|4639.88|4639.28|4639.88|4639.28|4640.63|4640.03|4639.38|4638.78|336
1642493020000|2022-01-18 08:03:40|4640.13|4639.53|4639.13|4638.53|4640.13|4639.53|4639.13|4638.53|69
1642493030000|2022-01-18 08:03:50|4638.88|4638.28|4638.88|4638.28|4638.88|4638.28|4638.38|4637.78|105
1642493040000|2022-01-18 08:04:00|4639.38|4638.78|4639.63|4639.03|4639.63|4639.03|4638.88|4638.28|77
1642493050000|2022-01-18 08:04:10|4639.38|4638.78|4638.63|4638.03|4639.63|4639.03|4638.63|4638.03|39
1642493060000|2022-01-18 08:04:20|4638.38|4637.78|4637.63|4637.03|4638.63|4638.03|4637.38|4636.78|210
1642493070000|2022-01-18 08:04:30|4637.38|4636.78|4637.75|4637.15|4638.13|4637.53|4637.13|4636.53|141
1642493080000|2022-01-18 08:04:40|4637.88|4637.28|4638.13|4637.53|4638.13|4637.53|4637.75|4637.15|26
1642493090000|2022-01-18 08:04:50|4638.38|4637.78|4638.75|4638.15|4639.13|4638.53|4638.38|4637.78|120
1642493100000|2022-01-18 08:05:00|4638.63|4638.03|4637.88|4637.28|4638.63|4638.03|4637.88|4637.28|143
1642493110000|2022-01-18 08:05:10|4637.63|4637.03|4636.63|4636.03|4637.63|4637.03|4636.63|4636.03|119
1642493120000|2022-01-18 08:05:20|4636.88|4636.28|4635.88|4635.28|4636.88|4636.28|4635.63|4635.03|234
1642493130000|2022-01-18 08:05:30|4636.13|4635.53|4635.63|4635.03|4636.13|4635.53|4635.38|4634.78|80
1642493140000|2022-01-18 08:05:40|4635.38|4634.78|4636.13|4635.53|4636.38|4635.78|4635.38|4634.78|90
1642493150000|2022-01-18 08:05:50|4636|4635.4|4637.13|4636.53|4637.25|4636.65|4635.88|4635.28|143
1642493160000|2022-01-18 08:06:00|4637.25|4636.65|4635.63|4635.03|4637.25|4636.65|4635.38|4634.78|230
1642493170000|2022-01-18 08:06:10|4635.38|4634.78|4635.5|4634.9|4636.13|4635.53|4635.13|4634.53|91
1642493180000|2022-01-18 08:06:20|4635.38|4634.78|4634.63|4634.03|4635.63|4635.03|4634.63|4634.03|85
1642493190000|2022-01-18 08:06:30|4634.75|4634.15|4635.63|4635.03|4636.13|4635.53|4634.63|4634.03|130
1642493200000|2022-01-18 08:06:40|4635.88|4635.28|4636.38|4635.78|4636.63|4636.03|4635.88|4635.28|43
1642493210000|2022-01-18 08:06:50|4636.13|4635.53|4636.13|4635.53|4636.63|4636.03|4635.88|4635.28|42
1642493220000|2022-01-18 08:07:00|4636|4635.4|4635.38|4634.78|4636.13|4635.53|4634.88|4634.28|56
1642493230000|2022-01-18 08:07:10|4635|4634.4|4634.88|4634.28|4635.38|4634.78|4634.63|4634.03|194
1642493240000|2022-01-18 08:07:20|4635.38|4634.78|4636.5|4635.9|4636.63|4636.03|4634.88|4634.28|70
1642493250000|2022-01-18 08:07:30|4636.63|4636.03|4636.38|4635.78|4636.63|4636.03|4636.38|4635.78|39
1642493260000|2022-01-18 08:07:40|4636.13|4635.53|4636.38|4635.78|4636.38|4635.78|4635.88|4635.28|59
1642493270000|2022-01-18 08:07:50|4636.5|4635.9|4636.13|4635.53|4636.5|4635.9|4636.13|4635.53|48
1642493280000|2022-01-18 08:08:00|4635.88|4635.28|4635.63|4635.03|4635.88|4635.28|4635.38|4634.78|43
1642493290000|2022-01-18 08:08:10|4635.5|4634.9|4637.13|4636.53|4637.13|4636.53|4635.5|4634.9|138
1642493300000|2022-01-18 08:08:20|4637.38|4636.78|4637.63|4637.03|4637.75|4637.15|4637.38|4636.78|47
1642493310000|2022-01-18 08:08:30|4637.5|4636.9|4637.13|4636.53|4637.63|4637.03|4637.13|4636.53|38
1642493320000|2022-01-18 08:08:40|4637|4636.4|4637.63|4637.03|4637.75|4637.15|4636.88|4636.28|83
1642493330000|2022-01-18 08:08:50|4637.38|4636.78|4636.63|4636.03|4637.38|4636.78|4636.63|4636.03|35
1642493340000|2022-01-18 08:09:00|4636.13|4635.53|4636.13|4635.53|4636.38|4635.78|4635.63|4635.03|249
1642493350000|2022-01-18 08:09:10|4636|4635.4|4636.38|4635.78|4636.63|4636.03|4635.88|4635.28|72
1642493360000|2022-01-18 08:09:20|4636.5|4635.9|4637.13|4636.53|4637.38|4636.78|4636.5|4635.9|78
1642493370000|2022-01-18 08:09:30|4637|4636.4|4636.13|4635.53|4637.75|4637.15|4636|4635.4|108
1642493380000|2022-01-18 08:09:40|4635.88|4635.28|4634.38|4633.78|4635.88|4635.28|4634.13|4633.53|269
1642493390000|2022-01-18 08:09:50|4634.63|4634.03|4633.63|4633.03|4634.75|4634.15|4633.63|4633.03|191
1642493400000|2022-01-18 08:10:00|4633.13|4632.53|4631.13|4630.53|4633.13|4632.53|4630.75|4630.15|961
1642493410000|2022-01-18 08:10:10|4631.38|4630.78|4630.38|4629.78|4631.63|4631.03|4630.13|4629.53|282
1642493420000|2022-01-18 08:10:20|4630.13|4629.53|4630.63|4630.03|4630.63|4630.03|4630.13|4629.53|210
1642493430000|2022-01-18 08:10:30|4630.88|4630.28|4628.88|4628.28|4630.88|4630.28|4628.88|4628.28|516
1642493440000|2022-01-18 08:10:40|4628.63|4628.03|4629.13|4628.53|4629.38|4628.78|4628.38|4627.78|371
1642493450000|2022-01-18 08:10:50|4629.25|4628.65|4628.88|4628.28|4629.88|4629.28|4628.88|4628.28|138
1642493460000|2022-01-18 08:11:00|4629|4628.4|4627.63|4627.03|4629.63|4629.03|4627.63|4627.03|341
1642493470000|2022-01-18 08:11:10|4627.75|4627.15|4626.63|4626.03|4627.88|4627.28|4626.63|4626.03|382
1642493480000|2022-01-18 08:11:20|4626.75|4626.15|4626.88|4626.28|4627.38|4626.78|4626.13|4625.53|322
1642493490000|2022-01-18 08:11:30|4626.75|4626.15|4626.13|4625.53|4627.38|4626.78|4626.13|4625.53|157
1642493500000|2022-01-18 08:11:40|4625.88|4625.28|4626.13|4625.53|4626.13|4625.53|4625.38|4624.78|247
1642493510000|2022-01-18 08:11:50|4625.63|4625.03|4626.38|4625.78|4626.63|4626.03|4624.88|4624.28|256
1642493520000|2022-01-18 08:12:00|4626.13|4625.53|4625.88|4625.28|4626.25|4625.65|4625.38|4624.78|183
1642493530000|2022-01-18 08:12:10|4626.13|4625.53|4625.88|4625.28|4626.13|4625.53|4625.13|4624.53|162
1642493540000|2022-01-18 08:12:20|4625.75|4625.15|4627.13|4626.53|4627.13|4626.53|4625.75|4625.15|137
1642493550000|2022-01-18 08:12:30|4627.25|4626.65|4627.63|4627.03|4627.88|4627.28|4627.13|4626.53|168
1642493560000|2022-01-18 08:12:40|4627.38|4626.78|4628.13|4627.53|4628.13|4627.53|4627.38|4626.78|91
1642493570000|2022-01-18 08:12:50|4628.38|4627.78|4628.88|4628.28|4628.88|4628.28|4628.13|4627.53|86
1642493580000|2022-01-18 08:13:00|4628.75|4628.15|4628.38|4627.78|4629.13|4628.53|4628.38|4627.78|160
1642493590000|2022-01-18 08:13:10|4628.13|4627.53|4628.13|4627.53|4628.63|4628.03|4627.88|4627.28|165
1642493600000|2022-01-18 08:13:20|4628.25|4627.65|4627.88|4627.28|4628.38|4627.78|4627.63|4627.03|49
1642493610000|2022-01-18 08:13:30|4627.63|4627.03|4626.63|4626.03|4628.38|4627.78|4626.63|4626.03|193
1642493620000|2022-01-18 08:13:40|4626.88|4626.28|4626.38|4625.78|4627.38|4626.78|4626.38|4625.78|97
1642493630000|2022-01-18 08:13:50|4626.63|4626.03|4625.88|4625.28|4626.63|4626.03|4625.88|4625.28|76
1642493640000|2022-01-18 08:14:00|4626.13|4625.53|4625.13|4624.53|4626.13|4625.53|4624.88|4624.28|106
1642493650000|2022-01-18 08:14:10|4624.88|4624.28|4624.63|4624.03|4625.88|4625.28|4624.63|4624.03|152
1642493660000|2022-01-18 08:14:20|4624.75|4624.15|4626.38|4625.78|4626.38|4625.78|4624.75|4624.15|279
1642493670000|2022-01-18 08:14:30|4626.25|4625.65|4627.13|4626.53|4627.13|4626.53|4626.25|4625.65|140
1642493680000|2022-01-18 08:14:40|4626.88|4626.28|4626.38|4625.78|4626.88|4626.28|4625.88|4625.28|235
1642493690000|2022-01-18 08:14:50|4626.88|4626.28|4626.38|4625.78|4627.38|4626.78|4626.38|4625.78|131
1642493700000|2022-01-18 08:15:00|4625.88|4625.28|4623.88|4623.28|4626.13|4625.53|4623.88|4623.28|334
1642493710000|2022-01-18 08:15:10|4624.13|4623.53|4623.63|4623.03|4624.25|4623.65|4623.25|4622.65|356
1642493720000|2022-01-18 08:15:20|4623.38|4622.78|4623.38|4622.78|4623.38|4622.78|4622.88|4622.28|135
1642493730000|2022-01-18 08:15:30|4623.5|4622.9|4625.13|4624.53|4625.13|4624.53|4623.5|4622.9|218
1642493740000|2022-01-18 08:15:40|4625.25|4624.65|4625.88|4625.28|4625.88|4625.28|4625.13|4624.53|121
1642493750000|2022-01-18 08:15:50|4625.63|4625.03|4625.63|4625.03|4625.63|4625.03|4624.63|4624.03|71
1642493760000|2022-01-18 08:16:00|4625.5|4624.9|4625|4624.4|4625.63|4625.03|4624.63|4624.03|126
1642493770000|2022-01-18 08:16:10|4625.13|4624.53|4625.38|4624.78|4625.38|4624.78|4624.38|4623.78|74
1642493780000|2022-01-18 08:16:20|4625.63|4625.03|4624.88|4624.28|4625.75|4625.15|4624.88|4624.28|105
1642493790000|2022-01-18 08:16:30|4625.13|4624.53|4625.38|4624.78|4625.63|4625.03|4625.13|4624.53|60
1642493800000|2022-01-18 08:16:40|4625.13|4624.53|4624.13|4623.53|4625.13|4624.53|4623.88|4623.28|155
1642493810000|2022-01-18 08:16:50|4623.88|4623.28|4624.63|4624.03|4624.63|4624.03|4623.38|4622.78|186
1642493820000|2022-01-18 08:17:00|4624.38|4623.78|4624.38|4623.78|4624.88|4624.28|4624|4623.4|72
1642493830000|2022-01-18 08:17:10|4624.25|4623.65|4623.38|4622.78|4624.38|4623.78|4623.38|4622.78|93
1642493840000|2022-01-18 08:17:20|4623.63|4623.03|4624.13|4623.53|4624.13|4623.53|4623.38|4622.78|125
1642493850000|2022-01-18 08:17:30|4624|4623.4|4624.38|4623.78|4624.5|4623.9|4623.38|4622.78|196
1642493860000|2022-01-18 08:17:40|4623.88|4623.28|4623.63|4623.03|4624|4623.4|4623.13|4622.53|72
1642493870000|2022-01-18 08:17:50|4623.5|4622.9|4624.38|4623.78|4624.88|4624.28|4623.5|4622.9|96
1642493880000|2022-01-18 08:18:00|4624.13|4623.53|4623.63|4623.03|4624.38|4623.78|4623.38|4622.78|43
1642493890000|2022-01-18 08:18:10|4624.13|4623.53|4624.63|4624.03|4624.88|4624.28|4624.13|4623.53|46
1642493900000|2022-01-18 08:18:20|4624.88|4624.28|4623.88|4623.28|4624.88|4624.28|4623.75|4623.15|68
1642493910000|2022-01-18 08:18:30|4623.63|4623.03|4624.38|4623.78|4624.63|4624.03|4623.63|4623.03|42
1642493920000|2022-01-18 08:18:40|4624.5|4623.9|4624.13|4623.53|4624.88|4624.28|4624.13|4623.53|112
1642493930000|2022-01-18 08:18:50|4623.88|4623.28|4623.13|4622.53|4624.13|4623.53|4623.13|4622.53|93
1642493940000|2022-01-18 08:19:00|4623.38|4622.78|4621.63|4621.03|4623.63|4623.03|4621.63|4621.03|426
1642493950000|2022-01-18 08:19:10|4621.88|4621.28|4621.88|4621.28|4622.5|4621.9|4621.88|4621.28|226
1642493960000|2022-01-18 08:19:20|4621.38|4620.78|4621.13|4620.53|4621.63|4621.03|4621.13|4620.53|165
1642493970000|2022-01-18 08:19:30|4620.88|4620.28|4619.75|4619.15|4620.88|4620.28|4619.13|4618.53|432
1642493980000|2022-01-18 08:19:40|4619.63|4619.03|4621.13|4620.53|4621.13|4620.53|4619.5|4618.9|303
1642493990000|2022-01-18 08:19:50|4620.88|4620.28|4621.38|4620.78|4621.38|4620.78|4620.63|4620.03|175
1642494000000|2022-01-18 08:20:00|4621.63|4621.03|4619.63|4619.03|4621.63|4621.03|4619.63|4619.03|219
1642494010000|2022-01-18 08:20:10|4619.88|4619.28|4621.38|4620.78|4621.63|4621.03|4619.88|4619.28|178
1642494020000|2022-01-18 08:20:20|4621.13|4620.53|4620.75|4620.15|4621.25|4620.65|4620.63|4620.03|116
1642494030000|2022-01-18 08:20:30|4620.88|4620.28|4621.38|4620.78|4621.38|4620.78|4620.38|4619.78|69
1642494040000|2022-01-18 08:20:40|4621.5|4620.9|4621|4620.4|4621.5|4620.9|4621|4620.4|63
1642494050000|2022-01-18 08:20:50|4621.13|4620.53|4621.38|4620.78|4621.63|4621.03|4620.88|4620.28|119
1642494060000|2022-01-18 08:21:00|4621.63|4621.03|4621|4620.4|4621.63|4621.03|4620.88|4620.28|54
1642494070000|2022-01-18 08:21:10|4620.88|4620.28|4621.88|4621.28|4621.88|4621.28|4620.88|4620.28|108
1642494080000|2022-01-18 08:21:20|4621.75|4621.15|4622.63|4622.03|4622.63|4622.03|4621.63|4621.03|138
1642494090000|2022-01-18 08:21:30|4622.38|4621.78|4622.63|4622.03|4622.63|4622.03|4622.13|4621.53|116
1642494100000|2022-01-18 08:21:40|4622.38|4621.78|4622.38|4621.78|4622.63|4622.03|4622.13|4621.53|89
1642494110000|2022-01-18 08:21:50|4622.63|4622.03|4621.88|4621.28|4622.63|4622.03|4621.75|4621.15|91
1642494120000|2022-01-18 08:22:00|4622.13|4621.53|4621.38|4620.78|4622.38|4621.78|4621.38|4620.78|58
1642494130000|2022-01-18 08:22:10|4621.63|4621.03|4621.63|4621.03|4622.13|4621.53|4621.63|4621.03|271
1642494140000|2022-01-18 08:22:20|4621.88|4621.28|4620.13|4619.53|4621.88|4621.28|4620|4619.4|196
1642494150000|2022-01-18 08:22:30|4619.88|4619.28|4620.13|4619.53|4620.63|4620.03|4619.88|4619.28|91
1642494160000|2022-01-18 08:22:40|4620.63|4620.03|4620.38|4619.78|4620.63|4620.03|4619.88|4619.28|124
1642494170000|2022-01-18 08:22:50|4620.63|4620.03|4619.88|4619.28|4620.88|4620.28|4619.88|4619.28|85
1642494180000|2022-01-18 08:23:00|4620.13|4619.53|4619.88|4619.28|4620.5|4619.9|4619.63|4619.03|126
1642494190000|2022-01-18 08:23:10|4619.63|4619.03|4618.13|4617.53|4619.63|4619.03|4618|4617.4|467
1642494200000|2022-01-18 08:23:20|4618.38|4617.78|4617.88|4617.28|4618.38|4617.78|4617.63|4617.03|203
1642494210000|2022-01-18 08:23:30|4618.13|4617.53|4618.63|4618.03|4618.63|4618.03|4618.13|4617.53|138
1642494220000|2022-01-18 08:23:40|4618.38|4617.78|4618.13|4617.53|4618.63|4618.03|4617.63|4617.03|224
1642494230000|2022-01-18 08:23:50|4618.25|4617.65|4618.88|4618.28|4618.88|4618.28|4618.25|4617.65|109
1642494240000|2022-01-18 08:24:00|4619|4618.4|4617.38|4616.78|4619.13|4618.53|4617.38|4616.78|114
1642494250000|2022-01-18 08:24:10|4617.63|4617.03|4617.63|4617.03|4617.88|4617.28|4616.88|4616.28|134
1642494260000|2022-01-18 08:24:20|4617.75|4617.15|4617.63|4617.03|4618.25|4617.65|4617.63|4617.03|95
1642494270000|2022-01-18 08:24:30|4617.88|4617.28|4618.13|4617.53|4618.63|4618.03|4617.38|4616.78|136
1642494280000|2022-01-18 08:24:40|4618|4617.4|4618.63|4618.03|4618.63|4618.03|4617.63|4617.03|183
1642494290000|2022-01-18 08:24:50|4618.38|4617.78|4619.13|4618.53|4619.38|4618.78|4617.88|4617.28|212
1642494300000|2022-01-18 08:25:00|4619|4618.4|4618.13|4617.53|4619.38|4618.78|4617.75|4617.15|154
1642494310000|2022-01-18 08:25:10|4618.38|4617.78|4618.63|4618.03|4618.88|4618.28|4618|4617.4|77
1642494320000|2022-01-18 08:25:20|4618.88|4618.28|4619.38|4618.78|4619.38|4618.78|4618.88|4618.28|147
1642494330000|2022-01-18 08:25:30|4619.63|4619.03|4619.38|4618.78|4619.88|4619.28|4619.38|4618.78|103
1642494340000|2022-01-18 08:25:40|4619.63|4619.03|4620.38|4619.78|4620.38|4619.78|4619.13|4618.53|182
1642494350000|2022-01-18 08:25:50|4620.13|4619.53|4619.63|4619.03|4620.13|4619.53|4619.38|4618.78|84
1642494360000|2022-01-18 08:26:00|4619.5|4618.9|4619.38|4618.78|4619.63|4619.03|4618.88|4618.28|106
1642494370000|2022-01-18 08:26:10|4619.25|4618.65|4619.88|4619.28|4619.88|4619.28|4618.88|4618.28|77
1642494380000|2022-01-18 08:26:20|4620|4619.4|4619.38|4618.78|4620.63|4620.03|4619.38|4618.78|171
1642494390000|2022-01-18 08:26:30|4619.63|4619.03|4619.38|4618.78|4620.13|4619.53|4618.88|4618.28|96
1642494400000|2022-01-18 08:26:40|4619.5|4618.9|4618.63|4618.03|4619.63|4619.03|4618.63|4618.03|29
1642494410000|2022-01-18 08:26:50|4618.38|4617.78|4618.38|4617.78|4618.63|4618.03|4617.88|4617.28|225
1642494420000|2022-01-18 08:27:00|4618.75|4618.15|4618.13|4617.53|4618.75|4618.15|4618.13|4617.53|51
1642494430000|2022-01-18 08:27:10|4618.38|4617.78|4618.88|4618.28|4619.5|4618.9|4618.38|4617.78|94
1642494440000|2022-01-18 08:27:20|4618.63|4618.03|4619.38|4618.78|4619.5|4618.9|4618.38|4617.78|60
1642494450000|2022-01-18 08:27:30|4619.25|4618.65|4619.38|4618.78|4620|4619.4|4619.13|4618.53|58
1642494460000|2022-01-18 08:27:40|4619.13|4618.53|4619.38|4618.78|4619.38|4618.78|4618.63|4618.03|32
1642494470000|2022-01-18 08:27:50|4618.88|4618.28|4618.38|4617.78|4618.88|4618.28|4618.13|4617.53|133
1642494480000|2022-01-18 08:28:00|4618.5|4617.9|4618.13|4617.53|4618.5|4617.9|4617.63|4617.03|74
1642494490000|2022-01-18 08:28:10|4618.25|4617.65|4618.13|4617.53|4618.38|4617.78|4617.63|4617.03|49
1642494500000|2022-01-18 08:28:20|4617.88|4617.28|4617.63|4617.03|4618.38|4617.78|4617.38|4616.78|119
1642494510000|2022-01-18 08:28:30|4616.38|4615.78|4616.13|4615.53|4616.88|4616.28|4616.13|4615.53|459
1642494520000|2022-01-18 08:28:40|4616.38|4615.78|4614.75|4614.15|4616.63|4616.03|4614.63|4614.03|793
1642494530000|2022-01-18 08:28:50|4614.38|4613.78|4615.63|4615.03|4615.88|4615.28|4614.38|4613.78|493
1642494540000|2022-01-18 08:29:00|4615.38|4614.78|4613.63|4613.03|4615.88|4615.28|4613.13|4612.53|485
1642494550000|2022-01-18 08:29:10|4613.88|4613.28|4613.88|4613.28|4614.13|4613.53|4613.38|4612.78|365
1642494560000|2022-01-18 08:29:20|4614.13|4613.53|4615.63|4615.03|4615.75|4615.15|4613.88|4613.28|162
1642494570000|2022-01-18 08:29:30|4615.75|4615.15|4616|4615.4|4616.38|4615.78|4615.38|4614.78|239
1642494580000|2022-01-18 08:29:40|4615.88|4615.28|4616.13|4615.53|4616.38|4615.78|4615.88|4615.28|45
1642494590000|2022-01-18 08:29:50|4615.88|4615.28|4615.63|4615.03|4616.13|4615.53|4615.38|4614.78|113
1642494600000|2022-01-18 08:30:00|4615.38|4614.78|4613.88|4613.28|4615.38|4614.78|4613.88|4613.28|224
1642494610000|2022-01-18 08:30:10|4614.13|4613.53|4614.63|4614.03|4614.88|4614.28|4613.63|4613.03|232
1642494620000|2022-01-18 08:30:20|4614.38|4613.78|4615|4614.4|4615.13|4614.53|4613.88|4613.28|147
1642494630000|2022-01-18 08:30:30|4614.88|4614.28|4614.13|4613.53|4615.13|4614.53|4614.13|4613.53|71
1642494640000|2022-01-18 08:30:40|4613.75|4613.15|4613.88|4613.28|4614.75|4614.15|4613.75|4613.15|134
1642494650000|2022-01-18 08:30:50|4613.63|4613.03|4613.63|4613.03|4613.75|4613.15|4613.38|4612.78|92
1642494660000|2022-01-18 08:31:00|4613.38|4612.78|4615.13|4614.53|4615.63|4615.03|4613.38|4612.78|199
1642494670000|2022-01-18 08:31:10|4615.38|4614.78|4616.13|4615.53|4616.13|4615.53|4615.13|4614.53|157
1642494680000|2022-01-18 08:31:20|4615.88|4615.28|4615.63|4615.03|4616.13|4615.53|4615.38|4614.78|92
1642494690000|2022-01-18 08:31:30|4615.88|4615.28|4616.13|4615.53|4616.38|4615.78|4615.38|4614.78|102
1642494700000|2022-01-18 08:31:40|4615.88|4615.28|4616.13|4615.53|4616.38|4615.78|4615.88|4615.28|201
1642494710000|2022-01-18 08:31:50|4616.38|4615.78|4617.5|4616.9|4617.5|4616.9|4616.38|4615.78|115
1642494720000|2022-01-18 08:32:00|4617.38|4616.78|4617.63|4617.03|4617.63|4617.03|4617.13|4616.53|220
1642494730000|2022-01-18 08:32:10|4617.5|4616.9|4616.88|4616.28|4617.63|4617.03|4616.63|4616.03|75
1642494740000|2022-01-18 08:32:20|4616.38|4615.78|4616.25|4615.65|4616.88|4616.28|4616.13|4615.53|109
1642494750000|2022-01-18 08:32:30|4616.13|4615.53|4616.13|4615.53|4616.63|4616.03|4615.88|4615.28|110
1642494760000|2022-01-18 08:32:40|4615.88|4615.28|4616.13|4615.53|4616.63|4616.03|4615.88|4615.28|106
1642494770000|2022-01-18 08:32:50|4615.88|4615.28|4616.38|4615.78|4616.88|4616.28|4615.88|4615.28|88
1642494780000|2022-01-18 08:33:00|4616.25|4615.65|4615.13|4614.53|4616.25|4615.65|4615.13|4614.53|78
1642494790000|2022-01-18 08:33:10|4615.25|4614.65|4615.88|4615.28|4615.88|4615.28|4615.13|4614.53|152
1642494800000|2022-01-18 08:33:20|4616.13|4615.53|4616|4615.4|4616.38|4615.78|4615.88|4615.28|101
1642494810000|2022-01-18 08:33:30|4616.13|4615.53|4616.88|4616.28|4617.13|4616.53|4615.88|4615.28|108
1642494820000|2022-01-18 08:33:40|4616.63|4616.03|4617.13|4616.53|4617.38|4616.78|4616.63|4616.03|167
1642494830000|2022-01-18 08:33:50|4616.75|4616.15|4616.88|4616.28|4617.25|4616.65|4616.38|4615.78|83
1642494840000|2022-01-18 08:34:00|4616.63|4616.03|4617.13|4616.53|4617.13|4616.53|4616.63|4616.03|101
1642494850000|2022-01-18 08:34:10|4617.38|4616.78|4617.38|4616.78|4617.63|4617.03|4617.38|4616.78|79
1642494860000|2022-01-18 08:34:20|4617.75|4617.15|4616.88|4616.28|4617.75|4617.15|4616.63|4616.03|45
1642494870000|2022-01-18 08:34:30|4616.75|4616.15|4617.38|4616.78|4617.38|4616.78|4616.63|4616.03|73
1642494880000|2022-01-18 08:34:40|4617.13|4616.53|4616.88|4616.28|4617.38|4616.78|4616.63|4616.03|57
1642494890000|2022-01-18 08:34:50|4616.63|4616.03|4617.63|4617.03|4617.88|4617.28|4616.63|4616.03|41
1642494900000|2022-01-18 08:35:00|4617.5|4616.9|4618.13|4617.53|4618.38|4617.78|4617.38|4616.78|191
1642494910000|2022-01-18 08:35:10|4617.88|4617.28|4618.63|4618.03|4618.63|4618.03|4617.63|4617.03|86
1642494920000|2022-01-18 08:35:20|4618.75|4618.15|4619.38|4618.78|4619.63|4619.03|4618.63|4618.03|187
1642494930000|2022-01-18 08:35:30|4619.13|4618.53|4619.88|4619.28|4620.13|4619.53|4618.88|4618.28|96
1642494940000|2022-01-18 08:35:40|4619.75|4619.15|4619.38|4618.78|4619.88|4619.28|4618.88|4618.28|173
1642494950000|2022-01-18 08:35:50|4619.25|4618.65|4619.75|4619.15|4619.88|4619.28|4619.25|4618.65|150
1642494960000|2022-01-18 08:36:00|4619.63|4619.03|4619.5|4618.9|4620.13|4619.53|4619.25|4618.65|57
1642494970000|2022-01-18 08:36:10|4619.38|4618.78|4619.13|4618.53|4620.13|4619.53|4618.88|4618.28|197
1642494980000|2022-01-18 08:36:20|4618.88|4618.28|4619.63|4619.03|4619.63|4619.03|4618.88|4618.28|98
1642494990000|2022-01-18 08:36:30|4619.88|4619.28|4620.13|4619.53|4620.38|4619.78|4619.63|4619.03|127
1642495000000|2022-01-18 08:36:40|4619.5|4618.9|4619.88|4619.28|4619.88|4619.28|4619.38|4618.78|94
1642495010000|2022-01-18 08:36:50|4619.63|4619.03|4618.88|4618.28|4619.63|4619.03|4618.75|4618.15|82
1642495020000|2022-01-18 08:37:00|4618.63|4618.03|4617.63|4617.03|4618.63|4618.03|4617.63|4617.03|200
1642495030000|2022-01-18 08:37:10|4617.88|4617.28|4617.13|4616.53|4617.88|4617.28|4616.88|4616.28|155
1642495040000|2022-01-18 08:37:20|4616.88|4616.28|4617.38|4616.78|4617.38|4616.78|4616.88|4616.28|151
1642495050000|2022-01-18 08:37:30|4617.13|4616.53|4617.38|4616.78|4617.63|4617.03|4616.63|4616.03|155
1642495060000|2022-01-18 08:37:40|4617.5|4616.9|4616.88|4616.28|4617.63|4617.03|4616.88|4616.28|12
1642495070000|2022-01-18 08:37:50|4617.13|4616.53|4617.5|4616.9|4617.88|4617.28|4617.13|4616.53|134
1642495080000|2022-01-18 08:38:00|4617.38|4616.78|4617.25|4616.65|4617.63|4617.03|4616.63|4616.03|38
1642495090000|2022-01-18 08:38:10|4617.13|4616.53|4616.88|4616.28|4617.63|4617.03|4616.88|4616.28|66
1642495100000|2022-01-18 08:38:20|4616.63|4616.03|4616.63|4616.03|4616.75|4616.15|4616.38|4615.78|61
1642495110000|2022-01-18 08:38:30|4616.38|4615.78|4616.88|4616.28|4616.88|4616.28|4616.38|4615.78|35
1642495120000|2022-01-18 08:38:40|4617.38|4616.78|4617.38|4616.78|4617.38|4616.78|4617.25|4616.65|43
1642495130000|2022-01-18 08:38:50|4617.13|4616.53|4617.38|4616.78|4617.38|4616.78|4616.88|4616.28|72
1642495140000|2022-01-18 08:39:00|4617.13|4616.53|4616.88|4616.28|4617.13|4616.53|4616.63|4616.03|25
1642495150000|2022-01-18 08:39:10|4617.13|4616.53|4617.88|4617.28|4618.13|4617.53|4617|4616.4|47
1642495160000|2022-01-18 08:39:20|4617.63|4617.03|4617.88|4617.28|4617.88|4617.28|4617.38|4616.78|47
1642495170000|2022-01-18 08:39:30|4617.63|4617.03|4617.88|4617.28|4617.88|4617.28|4617.13|4616.53|236
1642495180000|2022-01-18 08:39:40|4618.38|4617.78|4618.88|4618.28|4619|4618.4|4618.38|4617.78|64
1642495190000|2022-01-18 08:39:50|4618.75|4618.15|4618.88|4618.28|4618.88|4618.28|4618.63|4618.03|43
1642495200000|2022-01-18 08:40:00|4618.63|4618.03|4618.13|4617.53|4618.75|4618.15|4617.63|4617.03|69
1642495210000|2022-01-18 08:40:10|4617.88|4617.28|4617.38|4616.78|4617.88|4617.28|4617|4616.4|57
1642495220000|2022-01-18 08:40:20|4617.63|4617.03|4617.88|4617.28|4618.25|4617.65|4617.38|4616.78|108
1642495230000|2022-01-18 08:40:30|4617.63|4617.03|4617.88|4617.28|4618|4617.4|4617.38|4616.78|61
1642495240000|2022-01-18 08:40:40|4617.63|4617.03|4616.88|4616.28|4617.63|4617.03|4616.75|4616.15|45
1642495250000|2022-01-18 08:40:50|4616.75|4616.15|4616.63|4616.03|4617.38|4616.78|4616.38|4615.78|117
1642495260000|2022-01-18 08:41:00|4616.38|4615.78|4617.13|4616.53|4617.13|4616.53|4616.38|4615.78|68
1642495270000|2022-01-18 08:41:10|4617.38|4616.78|4617.38|4616.78|4617.63|4617.03|4617.13|4616.53|29
1642495280000|2022-01-18 08:41:20|4617.13|4616.53|4616.38|4615.78|4617.13|4616.53|4616.38|4615.78|48
1642495290000|2022-01-18 08:41:30|4616.63|4616.03|4616.88|4616.28|4617.13|4616.53|4616.38|4615.78|125
1642495300000|2022-01-18 08:41:40|4616.63|4616.03|4616.38|4615.78|4616.88|4616.28|4616.38|4615.78|75
1642495310000|2022-01-18 08:41:50|4616.13|4615.53|4616.13|4615.53|4616.63|4616.03|4616.13|4615.53|50
1642495320000|2022-01-18 08:42:00|4616.38|4615.78|4616.38|4615.78|4616.63|4616.03|4615.88|4615.28|85
1642495330000|2022-01-18 08:42:10|4616.63|4616.03|4616.75|4616.15|4616.88|4616.28|4616.63|4616.03|44
1642495340000|2022-01-18 08:42:20|4616.88|4616.28|4617.13|4616.53|4617.5|4616.9|4616.75|4616.15|116
1642495350000|2022-01-18 08:42:30|4617.63|4617.03|4617.88|4617.28|4617.88|4617.28|4617.63|4617.03|38
1642495360000|2022-01-18 08:42:40|4617.63|4617.03|4618.38|4617.78|4618.5|4617.9|4617.63|4617.03|44
1642495370000|2022-01-18 08:42:50|4618.25|4617.65|4617.88|4617.28|4618.38|4617.78|4617.63|4617.03|58
1642495380000|2022-01-18 08:43:00|4617.63|4617.03|4618.63|4618.03|4618.75|4618.15|4617.63|4617.03|40
1642495390000|2022-01-18 08:43:10|4618.75|4618.15|4618.88|4618.28|4618.88|4618.28|4618.63|4618.03|76
1642495400000|2022-01-18 08:43:20|4618.63|4618.03|4618.63|4618.03|4618.88|4618.28|4618.63|4618.03|25
1642495410000|2022-01-18 08:43:30|4618.88|4618.28|4619.63|4619.03|4619.63|4619.03|4618.88|4618.28|52
1642495420000|2022-01-18 08:43:40|4619.88|4619.28|4620.13|4619.53|4620.13|4619.53|4619.88|4619.28|59
1642495430000|2022-01-18 08:43:50|4619.88|4619.28|4620.38|4619.78|4620.63|4620.03|4619.38|4618.78|133
1642495440000|2022-01-18 08:44:00|4620.25|4619.65|4619.88|4619.28|4620.38|4619.78|4619.88|4619.28|80
1642495450000|2022-01-18 08:44:10|4620|4619.4|4620.38|4619.78|4620.63|4620.03|4619.88|4619.28|58
1642495460000|2022-01-18 08:44:20|4620.13|4619.53|4620.88|4620.28|4620.88|4620.28|4620.13|4619.53|120
1642495470000|2022-01-18 08:44:30|4621.13|4620.53|4620.63|4620.03|4621.13|4620.53|4620.13|4619.53|105
1642495480000|2022-01-18 08:44:40|4620.88|4620.28|4620.88|4620.28|4620.88|4620.28|4620.63|4620.03|55
1642495490000|2022-01-18 08:44:50|4620.75|4620.15|4620.13|4619.53|4620.88|4620.28|4620.13|4619.53|93
1642495500000|2022-01-18 08:45:00|4619.88|4619.28|4619.63|4619.03|4620.88|4620.28|4619.63|4619.03|193
1642495510000|2022-01-18 08:45:10|4619.88|4619.28|4619.63|4619.03|4619.88|4619.28|4619.13|4618.53|103
1642495520000|2022-01-18 08:45:20|4619.38|4618.78|4619.38|4618.78|4619.63|4619.03|4619.13|4618.53|86
1642495530000|2022-01-18 08:45:30|4619.13|4618.53|4619.13|4618.53|4619.38|4618.78|4618.88|4618.28|42
1642495540000|2022-01-18 08:45:40|4618.88|4618.28|4619.88|4619.28|4619.88|4619.28|4618.88|4618.28|50
1642495550000|2022-01-18 08:45:50|4619.75|4619.15|4619.88|4619.28|4620.13|4619.53|4619.63|4619.03|29
1642495560000|2022-01-18 08:46:00|4619.63|4619.03|4618.63|4618.03|4619.63|4619.03|4618.5|4617.9|98
1642495570000|2022-01-18 08:46:10|4618.75|4618.15|4618.88|4618.28|4619.13|4618.53|4618.63|4618.03|43
1642495580000|2022-01-18 08:46:20|4618.63|4618.03|4619.13|4618.53|4619.13|4618.53|4618.13|4617.53|44
1642495590000|2022-01-18 08:46:30|4619|4618.4|4619.5|4618.9|4619.5|4618.9|4618.88|4618.28|104
1642495600000|2022-01-18 08:46:40|4619.63|4619.03|4618.88|4618.28|4619.63|4619.03|4618.63|4618.03|50
1642495610000|2022-01-18 08:46:50|4619|4618.4|4619.13|4618.53|4619.13|4618.53|4618.88|4618.28|29
1642495620000|2022-01-18 08:47:00|4619.38|4618.78|4620.38|4619.78|4620.5|4619.9|4619.38|4618.78|174
1642495630000|2022-01-18 08:47:10|4620.5|4619.9|4620.63|4620.03|4620.88|4620.28|4620.5|4619.9|48
1642495640000|2022-01-18 08:47:20|4620.88|4620.28|4620.88|4620.28|4621.13|4620.53|4620.75|4620.15|68
1642495650000|2022-01-18 08:47:30|4621.13|4620.53|4620.13|4619.53|4621.25|4620.65|4620.13|4619.53|57
1642495660000|2022-01-18 08:47:40|4620.38|4619.78|4619.88|4619.28|4620.38|4619.78|4619.63|4619.03|83
1642495670000|2022-01-18 08:47:50|4619.63|4619.03|4619.63|4619.03|4619.88|4619.28|4619.63|4619.03|16
1642495680000|2022-01-18 08:48:00|4619.88|4619.28|4620.13|4619.53|4620.38|4619.78|4619.88|4619.28|16
1642495690000|2022-01-18 08:48:10|4620.38|4619.78|4620.88|4620.28|4620.88|4620.28|4620.38|4619.78|19
1642495700000|2022-01-18 08:48:20|4621|4620.4|4621.13|4620.53|4621.38|4620.78|4620.88|4620.28|31
1642495710000|2022-01-18 08:48:30|4620.88|4620.28|4620.38|4619.78|4620.88|4620.28|4620.38|4619.78|27
1642495720000|2022-01-18 08:48:40|4620.13|4619.53|4620.38|4619.78|4620.38|4619.78|4620.13|4619.53|39
1642495730000|2022-01-18 08:48:50|4620.25|4619.65|4619.88|4619.28|4620.38|4619.78|4619.63|4619.03|73
1642495740000|2022-01-18 08:49:00|4620.13|4619.53|4620.63|4620.03|4620.75|4620.15|4619.88|4619.28|105
1642495750000|2022-01-18 08:49:10|4620.5|4619.9|4619.5|4618.9|4620.63|4620.03|4619.38|4618.78|34
1642495760000|2022-01-18 08:49:20|4619.63|4619.03|4619.63|4619.03|4619.88|4619.28|4619.13|4618.53|77
1642495770000|2022-01-18 08:49:30|4620|4619.4|4620.63|4620.03|4620.63|4620.03|4619.75|4619.15|90
1642495780000|2022-01-18 08:49:40|4620.38|4619.78|4620.25|4619.65|4620.63|4620.03|4620.13|4619.53|54
1642495790000|2022-01-18 08:49:50|4620.13|4619.53|4621.13|4620.53|4621.38|4620.78|4620.13|4619.53|45
1642495800000|2022-01-18 08:50:00|4621.25|4620.65|4621.13|4620.53|4621.63|4621.03|4620.88|4620.28|66
1642495810000|2022-01-18 08:50:10|4621.38|4620.78|4621.88|4621.28|4622.13|4621.53|4621.38|4620.78|86
1642495820000|2022-01-18 08:50:20|4621.75|4621.15|4621.88|4621.28|4622|4621.4|4621.63|4621.03|48
1642495830000|2022-01-18 08:50:30|4621.63|4621.03|4621.88|4621.28|4622|4621.4|4621.38|4620.78|69
1642495840000|2022-01-18 08:50:40|4622.13|4621.53|4622.13|4621.53|4622.38|4621.78|4621.88|4621.28|42
1642495850000|2022-01-18 08:50:50|4621.88|4621.28|4621.63|4621.03|4621.88|4621.28|4621.38|4620.78|64
1642495860000|2022-01-18 08:51:00|4621.88|4621.28|4621.88|4621.28|4622.13|4621.53|4621.63|4621.03|109
1642495870000|2022-01-18 08:51:10|4621.63|4621.03|4620.88|4620.28|4621.88|4621.28|4620.88|4620.28|56
1642495880000|2022-01-18 08:51:20|4620.75|4620.15|4621.63|4621.03|4621.63|4621.03|4620.63|4620.03|25
1642495890000|2022-01-18 08:51:30|4621.88|4621.28|4620.88|4620.28|4621.88|4621.28|4620.88|4620.28|40
1642495900000|2022-01-18 08:51:40|4621|4620.4|4620.88|4620.28|4621.13|4620.53|4620.38|4619.78|82
1642495910000|2022-01-18 08:51:50|4621.13|4620.53|4620.38|4619.78|4621.13|4620.53|4620.38|4619.78|55
1642495920000|2022-01-18 08:52:00|4620.13|4619.53|4620.38|4619.78|4620.38|4619.78|4619.88|4619.28|77
1642495930000|2022-01-18 08:52:10|4620.13|4619.53|4619.88|4619.28|4620.13|4619.53|4619.75|4619.15|41
1642495940000|2022-01-18 08:52:20|4620|4619.4|4620.13|4619.53|4620.38|4619.78|4619.88|4619.28|17
1642495950000|2022-01-18 08:52:30|4620.38|4619.78|4620.63|4620.03|4620.63|4620.03|4620.13|4619.53|25
1642495960000|2022-01-18 08:52:40|4620.38|4619.78|4620.63|4620.03|4620.88|4620.28|4620.38|4619.78|22
1642495970000|2022-01-18 08:52:50|4620.88|4620.28|4620.63|4620.03|4620.88|4620.28|4620.38|4619.78|14
1642495980000|2022-01-18 08:53:00|4620.88|4620.28|4620.38|4619.78|4621.13|4620.53|4620.38|4619.78|38
1642495990000|2022-01-18 08:53:10|4620.25|4619.65|4620.38|4619.78|4620.63|4620.03|4620.13|4619.53|15
1642496000000|2022-01-18 08:53:20|4620.5|4619.9|4621.13|4620.53|4621.13|4620.53|4620.5|4619.9|34
1642496010000|2022-01-18 08:53:30|4621.38|4620.78|4620.88|4620.28|4621.38|4620.78|4620.75|4620.15|27
1642496020000|2022-01-18 08:53:40|4620.63|4620.03|4621|4620.4|4621.13|4620.53|4620.63|4620.03|20
1642496030000|2022-01-18 08:53:50|4621.13|4620.53|4621.38|4620.78|4621.38|4620.78|4620.88|4620.28|29
1642496040000|2022-01-18 08:54:00|4621.63|4621.03|4621.88|4621.28|4622|4621.4|4621.5|4620.9|20
1642496050000|2022-01-18 08:54:10|4622.13|4621.53|4621.88|4621.28|4622.13|4621.53|4621.38|4620.78|66
1642496060000|2022-01-18 08:54:20|4621.63|4621.03|4622.38|4621.78|4622.38|4621.78|4621.63|4621.03|79
1642496070000|2022-01-18 08:54:30|4622.13|4621.53|4622.63|4622.03|4622.63|4622.03|4622.13|4621.53|96
1642496080000|2022-01-18 08:54:40|4622.25|4621.65|4622.38|4621.78|4622.38|4621.78|4621.88|4621.28|42
1642496090000|2022-01-18 08:54:50|4622.5|4621.9|4622.63|4622.03|4622.63|4622.03|4622.38|4621.78|21
1642496100000|2022-01-18 08:55:00|4622.38|4621.78|4621.63|4621.03|4622.63|4622.03|4621.63|4621.03|90
1642496110000|2022-01-18 08:55:10|4621.88|4621.28|4621.88|4621.28|4622.25|4621.65|4621.63|4621.03|67
1642496120000|2022-01-18 08:55:20|4622.13|4621.53|4621.88|4621.28|4622.25|4621.65|4621.88|4621.28|16
1642496130000|2022-01-18 08:55:30|4621.63|4621.03|4621.88|4621.28|4621.88|4621.28|4621.38|4620.78|74
1642496140000|2022-01-18 08:55:40|4621.63|4621.03|4622|4621.4|4622|4621.4|4621.63|4621.03|40
1642496150000|2022-01-18 08:55:50|4621.88|4621.28|4622.13|4621.53|4622.13|4621.53|4621.88|4621.28|23
1642496160000|2022-01-18 08:56:00|4622|4621.4|4621.88|4621.28|4622.13|4621.53|4621.63|4621.03|30
1642496170000|2022-01-18 08:56:10|4621.75|4621.15|4621.88|4621.28|4621.88|4621.28|4621.63|4621.03|18
1642496180000|2022-01-18 08:56:20|4622.13|4621.53|4622.13|4621.53|4622.13|4621.53|4621.88|4621.28|39
1642496190000|2022-01-18 08:56:30|4621.88|4621.28|4622.13|4621.53|4622.13|4621.53|4621.63|4621.03|22
1642496200000|2022-01-18 08:56:40|4622|4621.4|4621.13|4620.53|4622|4621.4|4621.13|4620.53|80
1642496210000|2022-01-18 08:56:50|4621|4620.4|4621.13|4620.53|4621.38|4620.78|4621|4620.4|51
1642496220000|2022-01-18 08:57:00|4621.25|4620.65|4621.13|4620.53|4621.88|4621.28|4621.13|4620.53|20
1642496230000|2022-01-18 08:57:10|4621.63|4621.03|4621.63|4621.03|4621.63|4621.03|4621.63|4621.03|9
1642496240000|2022-01-18 08:57:20|4621.88|4621.28|4621.88|4621.28|4621.88|4621.28|4621.38|4620.78|20
1642496250000|2022-01-18 08:57:30|4621.75|4621.15|4621.63|4621.03|4621.88|4621.28|4621.38|4620.78|12
1642496260000|2022-01-18 08:57:40|4621.38|4620.78|4621.38|4620.78|4621.63|4621.03|4621.38|4620.78|41
1642496270000|2022-01-18 08:57:50|4621.13|4620.53|4620.88|4620.28|4621.13|4620.53|4620.63|4620.03|35
1642496280000|2022-01-18 08:58:00|4621.13|4620.53|4620.88|4620.28|4621.13|4620.53|4620.88|4620.28|37
1642496290000|2022-01-18 08:58:10|4621.13|4620.53|4621.38|4620.78|4621.38|4620.78|4620.88|4620.28|82
1642496300000|2022-01-18 08:58:20|4621.25|4620.65|4621.13|4620.53|4621.38|4620.78|4621.13|4620.53|42
1642496310000|2022-01-18 08:58:30|4620.88|4620.28|4621.38|4620.78|4621.5|4620.9|4620.63|4620.03|59
1642496320000|2022-01-18 08:58:40|4621.5|4620.9|4621.38|4620.78|4621.63|4621.03|4621.13|4620.53|27
1642496330000|2022-01-18 08:58:50|4621.63|4621.03|4621.13|4620.53|4621.63|4621.03|4621.13|4620.53|23
1642496340000|2022-01-18 08:59:00|4621|4620.4|4620.63|4620.03|4621|4620.4|4620.63|4620.03|13
1642496350000|2022-01-18 08:59:10|4620.75|4620.15|4620.63|4620.03|4620.75|4620.15|4620.5|4619.9|11
1642496360000|2022-01-18 08:59:20|4620.38|4619.78|4620.38|4619.78|4620.38|4619.78|4620.13|4619.53|25
1642496370000|2022-01-18 08:59:30|4620.5|4619.9|4621|4620.4|4621.13|4620.53|4620.38|4619.78|71
1642496380000|2022-01-18 08:59:40|4620.88|4620.28|4620.75|4620.15|4621.13|4620.53|4620.75|4620.15|6
1642496390000|2022-01-18 08:59:50|4620.88|4620.28|4620.63|4620.03|4620.88|4620.28|4620.63|4620.03|10
1642496400000|2022-01-18 09:00:00|4621|4620.4|4620.38|4619.78|4621.25|4620.65|4620.38|4619.78|97
1642496410000|2022-01-18 09:00:10|4621.13|4620.53|4620.13|4619.53|4621.13|4620.53|4619.63|4619.03|616
1642496420000|2022-01-18 09:00:20|4620.38|4619.78|4621.13|4620.53|4621.13|4620.53|4620.38|4619.78|153
1642496430000|2022-01-18 09:00:30|4621.25|4620.65|4621.13|4620.53|4621.38|4620.78|4621.13|4620.53|90
1642496440000|2022-01-18 09:00:40|4621|4620.4|4621.38|4620.78|4621.63|4621.03|4621|4620.4|119
1642496450000|2022-01-18 09:00:50|4621.63|4621.03|4621.63|4621.03|4621.88|4621.28|4621.38|4620.78|76
1642496460000|2022-01-18 09:01:00|4621.38|4620.78|4621.75|4621.15|4621.88|4621.28|4621.25|4620.65|52
1642496470000|2022-01-18 09:01:10|4621.63|4621.03|4620.63|4620.03|4621.75|4621.15|4620.63|4620.03|32
1642496480000|2022-01-18 09:01:20|4620.88|4620.28|4620.88|4620.28|4621.38|4620.78|4620.88|4620.28|92
1642496490000|2022-01-18 09:01:30|4621.13|4620.53|4621.13|4620.53|4621.13|4620.53|4620.63|4620.03|112
1642496500000|2022-01-18 09:01:40|4620.88|4620.28|4620.38|4619.78|4620.88|4620.28|4620.38|4619.78|51
1642496510000|2022-01-18 09:01:50|4620.13|4619.53|4619.63|4619.03|4620.13|4619.53|4619.63|4619.03|103
1642496520000|2022-01-18 09:02:00|4619.38|4618.78|4619.13|4618.53|4619.63|4619.03|4619.13|4618.53|135
1642496530000|2022-01-18 09:02:10|4618.88|4618.28|4618.63|4618.03|4618.88|4618.28|4618.38|4617.78|219
1642496540000|2022-01-18 09:02:20|4618.88|4618.28|4619.38|4618.78|4619.63|4619.03|4618.63|4618.03|72
1642496550000|2022-01-18 09:02:30|4619.13|4618.53|4619.13|4618.53|4619.25|4618.65|4618.88|4618.28|42
1642496560000|2022-01-18 09:02:40|4619|4618.4|4618.13|4617.53|4619|4618.4|4617.88|4617.28|219
1642496570000|2022-01-18 09:02:50|4618.25|4617.65|4619|4618.4|4619|4618.4|4618.25|4617.65|86
1642496580000|2022-01-18 09:03:00|4619.13|4618.53|4618.88|4618.28|4619.38|4618.78|4618.63|4618.03|84
1642496590000|2022-01-18 09:03:10|4619.13|4618.53|4618.38|4617.78|4619.38|4618.78|4618.38|4617.78|66
1642496600000|2022-01-18 09:03:20|4618.5|4617.9|4618.63|4618.03|4618.88|4618.28|4618.38|4617.78|52
1642496610000|2022-01-18 09:03:30|4618.75|4618.15|4618.38|4617.78|4618.75|4618.15|4618.25|4617.65|32
1642496620000|2022-01-18 09:03:40|4618.5|4617.9|4618.13|4617.53|4618.63|4618.03|4618.13|4617.53|146
1642496630000|2022-01-18 09:03:50|4618|4617.4|4617.63|4617.03|4618|4617.4|4617.63|4617.03|104
1642496640000|2022-01-18 09:04:00|4617.88|4617.28|4618.63|4618.03|4618.63|4618.03|4617.75|4617.15|132
1642496650000|2022-01-18 09:04:10|4618.38|4617.78|4618.38|4617.78|4618.63|4618.03|4618.38|4617.78|100
1642496660000|2022-01-18 09:04:20|4618.25|4617.65|4618.38|4617.78|4618.38|4617.78|4618.13|4617.53|85
1642496670000|2022-01-18 09:04:30|4618.63|4618.03|4618.63|4618.03|4618.88|4618.28|4618.38|4617.78|48
1642496680000|2022-01-18 09:04:40|4618.88|4618.28|4618.38|4617.78|4618.88|4618.28|4618.13|4617.53|83
1642496690000|2022-01-18 09:04:50|4618.13|4617.53|4618.38|4617.78|4618.38|4617.78|4618.13|4617.53|44
1642496700000|2022-01-18 09:05:00|4618.63|4618.03|4618.38|4617.78|4618.63|4618.03|4618.13|4617.53|65
1642496710000|2022-01-18 09:05:10|4618.63|4618.03|4618.13|4617.53|4618.63|4618.03|4618.13|4617.53|50
1642496720000|2022-01-18 09:05:20|4618.25|4617.65|4617.13|4616.53|4618.25|4617.65|4617.13|4616.53|75
1642496730000|2022-01-18 09:05:30|4617.25|4616.65|4617.13|4616.53|4617.38|4616.78|4616.88|4616.28|229
1642496740000|2022-01-18 09:05:40|4617|4616.4|4616.38|4615.78|4617.13|4616.53|4616.38|4615.78|89
1642496750000|2022-01-18 09:05:50|4616.5|4615.9|4616.13|4615.53|4616.63|4616.03|4615.88|4615.28|178
1642496760000|2022-01-18 09:06:00|4616|4615.4|4615.63|4615.03|4616.13|4615.53|4615.63|4615.03|162
1642496770000|2022-01-18 09:06:10|4615.13|4614.53|4615.88|4615.28|4615.88|4615.28|4615.13|4614.53|90
1642496780000|2022-01-18 09:06:20|4615.63|4615.03|4615.88|4615.28|4616.38|4615.78|4615.63|4615.03|156
1642496790000|2022-01-18 09:06:30|4616|4615.4|4614.88|4614.28|4616.13|4615.53|4614.88|4614.28|259
1642496800000|2022-01-18 09:06:40|4615.13|4614.53|4614.63|4614.03|4615.13|4614.53|4614.13|4613.53|205
1642496810000|2022-01-18 09:06:50|4614.5|4613.9|4613.88|4613.28|4614.63|4614.03|4613.63|4613.03|78
1642496820000|2022-01-18 09:07:00|4612.13|4611.53|4611.38|4610.78|4612.38|4611.78|4611.38|4610.78|1367
1642496830000|2022-01-18 09:07:10|4611.13|4610.53|4611.13|4610.53|4611.63|4611.03|4611.13|4610.53|271
1642496840000|2022-01-18 09:07:20|4611.38|4610.78|4611.88|4611.28|4611.88|4611.28|4611.38|4610.78|185
1642496850000|2022-01-18 09:07:30|4611.63|4611.03|4612.38|4611.78|4612.63|4612.03|4611.63|4611.03|130
1642496860000|2022-01-18 09:07:40|4612.5|4611.9|4612.38|4611.78|4612.88|4612.28|4612.13|4611.53|80
1642496870000|2022-01-18 09:07:50|4612.63|4612.03|4612.38|4611.78|4613.38|4612.78|4612.38|4611.78|317
1642496880000|2022-01-18 09:08:00|4612.5|4611.9|4613.13|4612.53|4613.13|4612.53|4612.38|4611.78|119
1642496890000|2022-01-18 09:08:10|4613.38|4612.78|4613.13|4612.53|4613.38|4612.78|4613|4612.4|96
1642496900000|2022-01-18 09:08:20|4613.25|4612.65|4613.25|4612.65|4613.38|4612.78|4613.13|4612.53|247
1642496910000|2022-01-18 09:08:30|4613.13|4612.53|4612.63|4612.03|4613.38|4612.78|4612.63|4612.03|61
1642496920000|2022-01-18 09:08:40|4612.88|4612.28|4612.88|4612.28|4613.13|4612.53|4612.63|4612.03|144
1642496930000|2022-01-18 09:08:50|4613.38|4612.78|4612.38|4611.78|4613.38|4612.78|4612.38|4611.78|194
1642496940000|2022-01-18 09:09:00|4612.13|4611.53|4611.63|4611.03|4612.25|4611.65|4611.63|4611.03|58
1642496950000|2022-01-18 09:09:10|4611.88|4611.28|4612.63|4612.03|4612.63|4612.03|4611.88|4611.28|189
1642496960000|2022-01-18 09:09:20|4612.75|4612.15|4612.38|4611.78|4612.88|4612.28|4612.38|4611.78|67
1642496970000|2022-01-18 09:09:30|4612.5|4611.9|4613.88|4613.28|4613.88|4613.28|4612.5|4611.9|91
1642496980000|2022-01-18 09:09:40|4614.13|4613.53|4614.38|4613.78|4614.38|4613.78|4613.75|4613.15|91
1642496990000|2022-01-18 09:09:50|4614.13|4613.53|4614.13|4613.53|4614.13|4613.53|4614.13|4613.53|73
1642497000000|2022-01-18 09:10:00|4613.88|4613.28|4614.63|4614.03|4614.63|4614.03|4613.75|4613.15|90
1642497010000|2022-01-18 09:10:10|4614.88|4614.28|4614.88|4614.28|4614.88|4614.28|4614.88|4614.28|90
1642497020000|2022-01-18 09:10:20|4614.63|4614.03|4614.63|4614.03|4614.88|4614.28|4614.63|4614.03|127
1642497030000|2022-01-18 09:10:30|4614.38|4613.78|4613.38|4612.78|4614.38|4613.78|4613.13|4612.53|108
1642497040000|2022-01-18 09:10:40|4613.63|4613.03|4613.63|4613.03|4614.38|4613.78|4613.63|4613.03|125
1642497050000|2022-01-18 09:10:50|4613.75|4613.15|4614.25|4613.65|4614.38|4613.78|4613.75|4613.15|37
1642497060000|2022-01-18 09:11:00|4614.13|4613.53|4613.88|4613.28|4614.38|4613.78|4613.88|4613.28|189
1642497070000|2022-01-18 09:11:10|4613.75|4613.15|4613.88|4613.28|4614.13|4613.53|4613.63|4613.03|15
1642497080000|2022-01-18 09:11:20|4614.13|4613.53|4613.88|4613.28|4614.38|4613.78|4613.88|4613.28|92
1642497090000|2022-01-18 09:11:30|4613.5|4612.9|4613.38|4612.78|4613.5|4612.9|4613.38|4612.78|37
1642497100000|2022-01-18 09:11:40|4613.13|4612.53|4613.63|4613.03|4613.88|4613.28|4613.13|4612.53|103
1642497110000|2022-01-18 09:11:50|4613.88|4613.28|4613.13|4612.53|4614.13|4613.53|4613.13|4612.53|53
1642497120000|2022-01-18 09:12:00|4613.25|4612.65|4612.88|4612.28|4613.63|4613.03|4612.88|4612.28|56
1642497130000|2022-01-18 09:12:10|4613.38|4612.78|4613.13|4612.53|4613.38|4612.78|4613.13|4612.53|33
1642497140000|2022-01-18 09:12:20|4612.88|4612.28|4613.38|4612.78|4613.5|4612.9|4612.88|4612.28|28
1642497150000|2022-01-18 09:12:30|4613.63|4613.03|4613.13|4612.53|4613.88|4613.28|4613.13|4612.53|95
1642497160000|2022-01-18 09:12:40|4613.38|4612.78|4613.38|4612.78|4613.38|4612.78|4613.13|4612.53|23
1642497170000|2022-01-18 09:12:50|4613.63|4613.03|4613.38|4612.78|4613.63|4613.03|4613.38|4612.78|13
1642497180000|2022-01-18 09:13:00|4613.13|4612.53|4613.63|4613.03|4613.63|4613.03|4613.13|4612.53|46
1642497190000|2022-01-18 09:13:10|4613.38|4612.78|4613.13|4612.53|4613.38|4612.78|4613.13|4612.53|31
1642497200000|2022-01-18 09:13:20|4612.88|4612.28|4612.88|4612.28|4612.88|4612.28|4612.63|4612.03|28
1642497210000|2022-01-18 09:13:30|4612.75|4612.15|4612.63|4612.03|4612.88|4612.28|4612.63|4612.03|28
1642497220000|2022-01-18 09:13:40|4612.75|4612.15|4612.63|4612.03|4612.88|4612.28|4612.38|4611.78|55
1642497230000|2022-01-18 09:13:50|4612.38|4611.78|4612.38|4611.78|4612.38|4611.78|4612.38|4611.78|13
1642497240000|2022-01-18 09:14:00|4612.13|4611.53|4612|4611.4|4612.38|4611.78|4611.88|4611.28|196
1642497250000|2022-01-18 09:14:10|4612.13|4611.53|4612.63|4612.03|4612.88|4612.28|4612.13|4611.53|49
1642497260000|2022-01-18 09:14:20|4612.88|4612.28|4612.38|4611.78|4612.88|4612.28|4612.38|4611.78|48
1642497270000|2022-01-18 09:14:30|4612.5|4611.9|4613.38|4612.78|4613.38|4612.78|4612.38|4611.78|81
1642497280000|2022-01-18 09:14:40|4613.13|4612.53|4612.88|4612.28|4613.38|4612.78|4612.88|4612.28|54
1642497290000|2022-01-18 09:14:50|4613.13|4612.53|4612.63|4612.03|4613.13|4612.53|4612.63|4612.03|81
1642497300000|2022-01-18 09:15:00|4612.88|4612.28|4612.63|4612.03|4613.13|4612.53|4612.38|4611.78|53
1642497310000|2022-01-18 09:15:10|4612.38|4611.78|4612.13|4611.53|4612.5|4611.9|4612.13|4611.53|58
1642497320000|2022-01-18 09:15:20|4612.38|4611.78|4611.63|4611.03|4612.38|4611.78|4611.63|4611.03|76
1642497330000|2022-01-18 09:15:30|4611.38|4610.78|4611.38|4610.78|4611.63|4611.03|4611.38|4610.78|86
1642497340000|2022-01-18 09:15:40|4611.63|4611.03|4611.38|4610.78|4611.63|4611.03|4611.38|4610.78|62
1642497350000|2022-01-18 09:15:50|4611.13|4610.53|4610.63|4610.03|4611.13|4610.53|4610.63|4610.03|53
1642497360000|2022-01-18 09:16:00|4611.13|4610.53|4610.13|4609.53|4611.13|4610.53|4610.13|4609.53|290
1642497370000|2022-01-18 09:16:10|4610.38|4609.78|4609.88|4609.28|4610.38|4609.78|4609.88|4609.28|59
1642497380000|2022-01-18 09:16:20|4609.38|4608.78|4609|4608.4|4609.38|4608.78|4608.88|4608.28|299
1642497390000|2022-01-18 09:16:30|4608.88|4608.28|4609.13|4608.53|4609.25|4608.65|4608.88|4608.28|107
1642497400000|2022-01-18 09:16:40|4609.25|4608.65|4609.13|4608.53|4609.63|4609.03|4609.13|4608.53|108
1642497410000|2022-01-18 09:16:50|4609.38|4608.78|4609.13|4608.53|4609.38|4608.78|4609.13|4608.53|57
1642497420000|2022-01-18 09:17:00|4609.38|4608.78|4609.13|4608.53|4609.38|4608.78|4609.13|4608.53|63
1642497430000|2022-01-18 09:17:10|4608.88|4608.28|4608.63|4608.03|4609|4608.4|4608.63|4608.03|295
1642497440000|2022-01-18 09:17:20|4606.13|4605.53|4607.13|4606.53|4608.13|4607.53|4606.13|4605.53|1567
1642497450000|2022-01-18 09:17:30|4606.88|4606.28|4608.13|4607.53|4608.13|4607.53|4606.63|4606.03|474
1642497460000|2022-01-18 09:17:40|4607.88|4607.28|4607.63|4607.03|4607.88|4607.28|4606.88|4606.28|232
1642497470000|2022-01-18 09:17:50|4607.38|4606.78|4607.38|4606.78|4607.63|4607.03|4607.38|4606.78|88
1642497480000|2022-01-18 09:18:00|4606.88|4606.28|4607.63|4607.03|4607.88|4607.28|4606.88|4606.28|159
1642497490000|2022-01-18 09:18:10|4608.13|4607.53|4607.38|4606.78|4608.13|4607.53|4607.38|4606.78|120
1642497500000|2022-01-18 09:18:20|4607.63|4607.03|4607.63|4607.03|4607.88|4607.28|4607.63|4607.03|115
1642497510000|2022-01-18 09:18:30|4607.75|4607.15|4607.63|4607.03|4607.88|4607.28|4607.63|4607.03|105
1642497520000|2022-01-18 09:18:40|4607.38|4606.78|4607.13|4606.53|4607.38|4606.78|4607.13|4606.53|73
1642497530000|2022-01-18 09:18:50|4607.25|4606.65|4607.38|4606.78|4607.63|4607.03|4607.13|4606.53|91
1642497540000|2022-01-18 09:19:00|4607.13|4606.53|4607.13|4606.53|4607.13|4606.53|4606.88|4606.28|40
1642497550000|2022-01-18 09:19:10|4606.88|4606.28|4606.88|4606.28|4607.13|4606.53|4606.13|4605.53|241
1642497560000|2022-01-18 09:19:20|4606.63|4606.03|4606.63|4606.03|4606.88|4606.28|4606.38|4605.78|54
1642497570000|2022-01-18 09:19:30|4606.88|4606.28|4606.63|4606.03|4606.88|4606.28|4606.63|4606.03|19
1642497580000|2022-01-18 09:19:40|4606.88|4606.28|4607.88|4607.28|4607.88|4607.28|4606.88|4606.28|196
1642497590000|2022-01-18 09:19:50|4608.13|4607.53|4608.88|4608.28|4609.13|4608.53|4608.13|4607.53|182
1642497600000|2022-01-18 09:20:00|4609.13|4608.53|4607.38|4606.78|4609.13|4608.53|4607.38|4606.78|223
1642497610000|2022-01-18 09:20:10|4607|4606.4|4607.63|4607.03|4607.63|4607.03|4606.88|4606.28|65
1642497620000|2022-01-18 09:20:20|4607.25|4606.65|4607|4606.4|4607.38|4606.78|4607|4606.4|106
1642497630000|2022-01-18 09:20:30|4606.88|4606.28|4607.88|4607.28|4607.88|4607.28|4606.88|4606.28|65
1642497640000|2022-01-18 09:20:40|4608.38|4607.78|4608.63|4608.03|4608.63|4608.03|4608.38|4607.78|99
1642497650000|2022-01-18 09:20:50|4608.88|4608.28|4609.25|4608.65|4609.38|4608.78|4608.88|4608.28|66
1642497660000|2022-01-18 09:21:00|4609.13|4608.53|4607.63|4607.03|4609.38|4608.78|4607.63|4607.03|229
1642497670000|2022-01-18 09:21:10|4607.38|4606.78|4604.88|4604.28|4607.38|4606.78|4604.88|4604.28|344
1642497680000|2022-01-18 09:21:20|4605|4604.4|4605.38|4604.78|4606.13|4605.53|4605|4604.4|188
1642497690000|2022-01-18 09:21:30|4605.5|4604.9|4605.38|4604.78|4605.63|4605.03|4604.88|4604.28|275
1642497700000|2022-01-18 09:21:40|4604.63|4604.03|4604.88|4604.28|4605.38|4604.78|4604.63|4604.03|186
1642497710000|2022-01-18 09:21:50|4605|4604.4|4604.88|4604.28|4605.38|4604.78|4604.38|4603.78|216
1642497720000|2022-01-18 09:22:00|4604.63|4604.03|4605.13|4604.53|4605.63|4605.03|4604.63|4604.03|193
1642497730000|2022-01-18 09:22:10|4605.38|4604.78|4602.63|4602.03|4605.38|4604.78|4602.13|4601.53|1316
1642497740000|2022-01-18 09:22:20|4602.88|4602.28|4602.88|4602.28|4602.88|4602.28|4602.63|4602.03|335
1642497750000|2022-01-18 09:22:30|4602.75|4602.15|4602.38|4601.78|4602.88|4602.28|4601.88|4601.28|233
1642497760000|2022-01-18 09:22:40|4602.25|4601.65|4601.63|4601.03|4602.38|4601.78|4601.63|4601.03|202
1642497770000|2022-01-18 09:22:50|4601.75|4601.15|4601.63|4601.03|4602.13|4601.53|4601.5|4600.9|204
1642497780000|2022-01-18 09:23:00|4601.88|4601.28|4602.38|4601.78|4602.38|4601.78|4601.38|4600.78|217
1642497790000|2022-01-18 09:23:10|4602.13|4601.53|4602.63|4602.03|4602.63|4602.03|4601.88|4601.28|170
1642497800000|2022-01-18 09:23:20|4602.88|4602.28|4602.13|4601.53|4602.88|4602.28|4601.88|4601.28|140
1642497810000|2022-01-18 09:23:30|4602|4601.4|4601.88|4601.28|4602.38|4601.78|4601.63|4601.03|105
1642497820000|2022-01-18 09:23:40|4601.75|4601.15|4601.63|4601.03|4601.88|4601.28|4601.63|4601.03|88
1642497830000|2022-01-18 09:23:50|4601.38|4600.78|4600.63|4600.03|4602.13|4601.53|4600.63|4600.03|341
1642497840000|2022-01-18 09:24:00|4600.88|4600.28|4601.13|4600.53|4601.13|4600.53|4600.63|4600.03|129
1642497850000|2022-01-18 09:24:10|4601.63|4601.03|4601.63|4601.03|4601.88|4601.28|4601.38|4600.78|216
1642497860000|2022-01-18 09:24:20|4601.88|4601.28|4600.88|4600.28|4601.88|4601.28|4600.88|4600.28|70
1642497870000|2022-01-18 09:24:30|4601.13|4600.53|4601.13|4600.53|4601.63|4601.03|4600.63|4600.03|273
1642497880000|2022-01-18 09:24:40|4601.63|4601.03|4601.63|4601.03|4601.88|4601.28|4601.38|4600.78|110
1642497890000|2022-01-18 09:24:50|4601.88|4601.28|4602.13|4601.53|4602.38|4601.78|4601.88|4601.28|93
1642497900000|2022-01-18 09:25:00|4602.38|4601.78|4602.38|4601.78|4602.88|4602.28|4602.38|4601.78|165
1642497910000|2022-01-18 09:25:10|4602.5|4601.9|4602.38|4601.78|4602.63|4602.03|4602.38|4601.78|32
1642497920000|2022-01-18 09:25:20|4602.13|4601.53|4600.63|4600.03|4602.13|4601.53|4600.63|4600.03|143
1642497930000|2022-01-18 09:25:30|4600.75|4600.15|4600.63|4600.03|4600.75|4600.15|4600.13|4599.53|114
1642497940000|2022-01-18 09:25:40|4600.88|4600.28|4601.13|4600.53|4601.13|4600.53|4600.88|4600.28|65
1642497950000|2022-01-18 09:25:50|4601.38|4600.78|4601.38|4600.78|4601.5|4600.9|4601.38|4600.78|82
1642497960000|2022-01-18 09:26:00|4601.5|4600.9|4603.38|4602.78|4603.38|4602.78|4601.38|4600.78|271
1642497970000|2022-01-18 09:26:10|4603.63|4603.03|4603.13|4602.53|4603.63|4603.03|4603.13|4602.53|101
1642497980000|2022-01-18 09:26:20|4603.38|4602.78|4603.38|4602.78|4604.13|4603.53|4603.38|4602.78|143
1642497990000|2022-01-18 09:26:30|4603.13|4602.53|4603.63|4603.03|4603.75|4603.15|4602.88|4602.28|98
1642498000000|2022-01-18 09:26:40|4603.88|4603.28|4604.38|4603.78|4604.63|4604.03|4603.88|4603.28|155
1642498010000|2022-01-18 09:26:50|4604.13|4603.53|4604.63|4604.03|4604.63|4604.03|4603.88|4603.28|97
1642498020000|2022-01-18 09:27:00|4604.88|4604.28|4605.38|4604.78|4605.38|4604.78|4604.63|4604.03|229
1642498030000|2022-01-18 09:27:10|4605.13|4604.53|4604.88|4604.28|4605.38|4604.78|4604.63|4604.03|209
1642498040000|2022-01-18 09:27:20|4604.63|4604.03|4604.13|4603.53|4604.88|4604.28|4603.88|4603.28|172
1642498050000|2022-01-18 09:27:30|4603.63|4603.03|4603.88|4603.28|4604.13|4603.53|4603.63|4603.03|128
1642498060000|2022-01-18 09:27:40|4604|4603.4|4605.38|4604.78|4605.38|4604.78|4603.88|4603.28|136
1642498070000|2022-01-18 09:27:50|4604.88|4604.28|4604.88|4604.28|4605.13|4604.53|4604.88|4604.28|154
1642498080000|2022-01-18 09:28:00|4604.63|4604.03|4604.38|4603.78|4604.63|4604.03|4604.13|4603.53|61
1642498090000|2022-01-18 09:28:10|4604.63|4604.03|4605.13|4604.53|4605.13|4604.53|4604.38|4603.78|56
1642498100000|2022-01-18 09:28:20|4604.88|4604.28|4605.63|4605.03|4605.63|4605.03|4604.88|4604.28|44
1642498110000|2022-01-18 09:28:30|4605.88|4605.28|4605.5|4604.9|4605.88|4605.28|4605.5|4604.9|93
1642498120000|2022-01-18 09:28:40|4605.38|4604.78|4605.63|4605.03|4605.88|4605.28|4605.38|4604.78|45
1642498130000|2022-01-18 09:28:50|4605.75|4605.15|4605.63|4605.03|4605.88|4605.28|4605.5|4604.9|84
1642498140000|2022-01-18 09:29:00|4605.5|4604.9|4605.63|4605.03|4605.75|4605.15|4605.38|4604.78|52
1642498150000|2022-01-18 09:29:10|4605.88|4605.28|4605.13|4604.53|4605.88|4605.28|4605.13|4604.53|127
1642498160000|2022-01-18 09:29:20|4605.38|4604.78|4605.13|4604.53|4605.38|4604.78|4605.13|4604.53|54
1642498170000|2022-01-18 09:29:30|4605.25|4604.65|4604.63|4604.03|4605.38|4604.78|4604.63|4604.03|53
1642498180000|2022-01-18 09:29:40|4604.88|4604.28|4604.88|4604.28|4605.13|4604.53|4604.88|4604.28|87
1642498190000|2022-01-18 09:29:50|4605.13|4604.53|4605.13|4604.53|4605.38|4604.78|4605.13|4604.53|81
1642498200000|2022-01-18 09:30:00|4605.38|4604.78|4605.38|4604.78|4605.63|4605.03|4605.13|4604.53|44
1642498210000|2022-01-18 09:30:10|4605.25|4604.65|4605.88|4605.28|4606.13|4605.53|4605.25|4604.65|184
1642498220000|2022-01-18 09:30:20|4605.63|4605.03|4604.88|4604.28|4605.63|4605.03|4604.88|4604.28|60
1642498230000|2022-01-18 09:30:30|4605.13|4604.53|4604.88|4604.28|4605.38|4604.78|4604.88|4604.28|72
1642498240000|2022-01-18 09:30:40|4605.63|4605.03|4605.38|4604.78|4605.63|4605.03|4605.38|4604.78|92
1642498250000|2022-01-18 09:30:50|4605.63|4605.03|4605.63|4605.03|4605.63|4605.03|4605.38|4604.78|70
1642498260000|2022-01-18 09:31:00|4605.75|4605.15|4605.38|4604.78|4606.13|4605.53|4605.38|4604.78|150
1642498270000|2022-01-18 09:31:10|4605.63|4605.03|4606.13|4605.53|4606.13|4605.53|4605.25|4604.65|173
1642498280000|2022-01-18 09:31:20|4606.38|4605.78|4606.38|4605.78|4606.38|4605.78|4606.38|4605.78|130
1642498290000|2022-01-18 09:31:30|4606.13|4605.53|4605.75|4605.15|4606.13|4605.53|4605.63|4605.03|62
1642498300000|2022-01-18 09:31:40|4605.88|4605.28|4605.88|4605.28|4605.88|4605.28|4605.63|4605.03|28
1642498310000|2022-01-18 09:31:50|4606|4605.4|4605.63|4605.03|4606|4605.4|4605.63|4605.03|29
1642498320000|2022-01-18 09:32:00|4605.38|4604.78|4606.38|4605.78|4606.38|4605.78|4605.13|4604.53|335
1642498330000|2022-01-18 09:32:10|4606.88|4606.28|4606.88|4606.28|4606.88|4606.28|4606.88|4606.28|252
1642498340000|2022-01-18 09:32:20|4607.38|4606.78|4607.38|4606.78|4607.38|4606.78|4607.13|4606.53|75
1642498350000|2022-01-18 09:32:30|4607.13|4606.53|4607.13|4606.53|4607.13|4606.53|4606.88|4606.28|52
1642498360000|2022-01-18 09:32:40|4606.88|4606.28|4607.13|4606.53|4607.38|4606.78|4606.63|4606.03|94
1642498370000|2022-01-18 09:32:50|4607.25|4606.65|4607.13|4606.53|4607.63|4607.03|4607.13|4606.53|94
1642498380000|2022-01-18 09:33:00|4607.38|4606.78|4607.13|4606.53|4607.38|4606.78|4607.13|4606.53|131
1642498390000|2022-01-18 09:33:10|4606.13|4605.53|4606.38|4605.78|4606.88|4606.28|4606.13|4605.53|698
1642498400000|2022-01-18 09:33:20|4606.13|4605.53|4606.38|4605.78|4606.63|4606.03|4606.13|4605.53|281
1642498410000|2022-01-18 09:33:30|4606.88|4606.28|4606.13|4605.53|4606.88|4606.28|4606.13|4605.53|79
1642498420000|2022-01-18 09:33:40|4605.63|4605.03|4606.13|4605.53|4606.38|4605.78|4605.63|4605.03|120
1642498430000|2022-01-18 09:33:50|4605.88|4605.28|4605.13|4604.53|4605.88|4605.28|4605.13|4604.53|75
1642498440000|2022-01-18 09:34:00|4605.38|4604.78|4605.13|4604.53|4605.38|4604.78|4604.88|4604.28|92
1642498450000|2022-01-18 09:34:10|4605|4604.4|4604.88|4604.28|4605|4604.4|4604.88|4604.28|12
1642498460000|2022-01-18 09:34:20|4605|4604.4|4605.13|4604.53|4605.13|4604.53|4604.88|4604.28|37
1642498470000|2022-01-18 09:34:30|4605.25|4604.65|4604.75|4604.15|4605.25|4604.65|4604.75|4604.15|50
1642498480000|2022-01-18 09:34:40|4604.88|4604.28|4605.13|4604.53|4605.38|4604.78|4604.88|4604.28|14
1642498490000|2022-01-18 09:34:50|4604.88|4604.28|4604.13|4603.53|4604.88|4604.28|4604.13|4603.53|119
1642498500000|2022-01-18 09:35:00|4604|4603.4|4603.63|4603.03|4604.38|4603.78|4603.63|4603.03|138
1642498510000|2022-01-18 09:35:10|4603.38|4602.78|4604.13|4603.53|4604.38|4603.78|4603.13|4602.53|199
1642498520000|2022-01-18 09:35:20|4604.25|4603.65|4604.88|4604.28|4604.88|4604.28|4604.25|4603.65|65
1642498530000|2022-01-18 09:35:30|4605.13|4604.53|4604.88|4604.28|4605.13|4604.53|4604.88|4604.28|98
1642498540000|2022-01-18 09:35:40|4604.75|4604.15|4604.38|4603.78|4605.38|4604.78|4604.38|4603.78|279
1642498550000|2022-01-18 09:35:50|4604.25|4603.65|4603.88|4603.28|4604.38|4603.78|4603.75|4603.15|61
1642498560000|2022-01-18 09:36:00|4604.13|4603.53|4603.88|4603.28|4604.38|4603.78|4603.88|4603.28|66
1642498570000|2022-01-18 09:36:10|4603.38|4602.78|4603.63|4603.03|4603.63|4603.03|4603.13|4602.53|52
1642498580000|2022-01-18 09:36:20|4603.5|4602.9|4603.63|4603.03|4603.63|4603.03|4603.13|4602.53|22
1642498590000|2022-01-18 09:36:30|4603.88|4603.28|4603.88|4603.28|4604.25|4603.65|4603.75|4603.15|28
1642498600000|2022-01-18 09:36:40|4604|4603.4|4603.88|4603.28|4604.38|4603.78|4603.88|4603.28|43
1642498610000|2022-01-18 09:36:50|4603.75|4603.15|4603.38|4602.78|4603.88|4603.28|4603|4602.4|112
1642498620000|2022-01-18 09:37:00|4603.25|4602.65|4603.13|4602.53|4603.63|4603.03|4602.88|4602.28|97
1642498630000|2022-01-18 09:37:10|4603|4602.4|4602.88|4602.28|4603.13|4602.53|4602.63|4602.03|20
1642498640000|2022-01-18 09:37:20|4602.63|4602.03|4601.38|4600.78|4602.63|4602.03|4601.25|4600.65|222
1642498650000|2022-01-18 09:37:30|4601.13|4600.53|4601.63|4601.03|4601.88|4601.28|4601|4600.4|214
1642498660000|2022-01-18 09:37:40|4601.38|4600.78|4602.63|4602.03|4602.88|4602.28|4601.38|4600.78|123
1642498670000|2022-01-18 09:37:50|4602.38|4601.78|4602.13|4601.53|4602.63|4602.03|4601.75|4601.15|169
1642498680000|2022-01-18 09:38:00|4602.38|4601.78|4602.13|4601.53|4602.88|4602.28|4602.13|4601.53|146
1642498690000|2022-01-18 09:38:10|4602.25|4601.65|4601.88|4601.28|4602.38|4601.78|4601.88|4601.28|57
1642498700000|2022-01-18 09:38:20|4602|4601.4|4602.13|4601.53|4602.25|4601.65|4601.88|4601.28|36
1642498710000|2022-01-18 09:38:30|4601.88|4601.28|4601.63|4601.03|4602.38|4601.78|4601.63|4601.03|177
1642498720000|2022-01-18 09:38:40|4601.75|4601.15|4601.63|4601.03|4601.88|4601.28|4601.63|4601.03|55
1642498730000|2022-01-18 09:38:50|4601.88|4601.28|4602.13|4601.53|4602.38|4601.78|4601.63|4601.03|88
1642498740000|2022-01-18 09:39:00|4602.38|4601.78|4603.13|4602.53|4603.38|4602.78|4602.13|4601.53|335
1642498750000|2022-01-18 09:39:10|4603.38|4602.78|4603.38|4602.78|4603.38|4602.78|4603.13|4602.53|143
1642498760000|2022-01-18 09:39:20|4603.13|4602.53|4603.88|4603.28|4604.13|4603.53|4603.13|4602.53|156
1642498770000|2022-01-18 09:39:30|4604|4603.4|4603.63|4603.03|4604|4603.4|4603.63|4603.03|34
1642498780000|2022-01-18 09:39:40|4603.5|4602.9|4603.63|4603.03|4603.88|4603.28|4603.5|4602.9|4
1642498790000|2022-01-18 09:39:50|4603.38|4602.78|4603.63|4603.03|4603.63|4603.03|4603.38|4602.78|91
1642498800000|2022-01-18 09:40:00|4603.5|4602.9|4603.63|4603.03|4603.88|4603.28|4603.38|4602.78|29
1642498810000|2022-01-18 09:40:10|4603.75|4603.15|4603.63|4603.03|4603.88|4603.28|4603.63|4603.03|7
1642498820000|2022-01-18 09:40:20|4603.75|4603.15|4604.13|4603.53|4604.38|4603.78|4603.63|4603.03|58
1642498830000|2022-01-18 09:40:30|4604.38|4603.78|4603.38|4602.78|4604.38|4603.78|4603.38|4602.78|46
1642498840000|2022-01-18 09:40:40|4603.13|4602.53|4603.25|4602.65|4603.25|4602.65|4603.13|4602.53|17
1642498850000|2022-01-18 09:40:50|4603.38|4602.78|4602.88|4602.28|4603.5|4602.9|4602.88|4602.28|120
1642498860000|2022-01-18 09:41:00|4602.63|4602.03|4603.13|4602.53|4603.13|4602.53|4602.63|4602.03|48
1642498870000|2022-01-18 09:41:10|4602.88|4602.28|4601.13|4600.53|4602.88|4602.28|4601.13|4600.53|251
1642498880000|2022-01-18 09:41:20|4600.88|4600.28|4601.25|4600.65|4601.38|4600.78|4600.88|4600.28|66
1642498890000|2022-01-18 09:41:30|4601.38|4600.78|4601.38|4600.78|4601.38|4600.78|4601.13|4600.53|18
1642498900000|2022-01-18 09:41:40|4601.63|4601.03|4603.13|4602.53|4603.13|4602.53|4601.63|4601.03|121
1642498910000|2022-01-18 09:41:50|4602.88|4602.28|4602.88|4602.28|4603.13|4602.53|4602.88|4602.28|32
1642498920000|2022-01-18 09:42:00|4603.13|4602.53|4603.63|4603.03|4603.63|4603.03|4602.88|4602.28|47
1642498930000|2022-01-18 09:42:10|4603.38|4602.78|4603.38|4602.78|4603.63|4603.03|4603.13|4602.53|31
1642498940000|2022-01-18 09:42:20|4603.13|4602.53|4602.13|4601.53|4603.13|4602.53|4601.88|4601.28|70
1642498950000|2022-01-18 09:42:30|4602.38|4601.78|4602.13|4601.53|4602.63|4602.03|4602.13|4601.53|66
1642498960000|2022-01-18 09:42:40|4602|4601.4|4602.38|4601.78|4602.38|4601.78|4601.88|4601.28|45
1642498970000|2022-01-18 09:42:50|4602.13|4601.53|4601.25|4600.65|4602.13|4601.53|4601.25|4600.65|54
1642498980000|2022-01-18 09:43:00|4601.13|4600.53|4601.63|4601.03|4601.63|4601.03|4600.88|4600.28|59
1642498990000|2022-01-18 09:43:10|4601.5|4600.9|4600.38|4599.78|4601.63|4601.03|4600.38|4599.78|74
1642499000000|2022-01-18 09:43:20|4599.13|4598.53|4600.38|4599.78|4600.63|4600.03|4599.13|4598.53|452
1642499010000|2022-01-18 09:43:30|4600.63|4600.03|4600.63|4600.03|4600.88|4600.28|4600.38|4599.78|61
1642499020000|2022-01-18 09:43:40|4600.88|4600.28|4601.13|4600.53|4601.13|4600.53|4600.63|4600.03|44
1642499030000|2022-01-18 09:43:50|4601|4600.4|4602.13|4601.53|4602.38|4601.78|4600.88|4600.28|179
1642499040000|2022-01-18 09:44:00|4602|4601.4|4603.63|4603.03|4603.88|4603.28|4601.88|4601.28|178
1642499050000|2022-01-18 09:44:10|4603.5|4602.9|4603.88|4603.28|4603.88|4603.28|4603.38|4602.78|84
1642499060000|2022-01-18 09:44:20|4603.75|4603.15|4603.88|4603.28|4603.88|4603.28|4603.38|4602.78|43
1642499070000|2022-01-18 09:44:30|4604.13|4603.53|4603.88|4603.28|4604.13|4603.53|4603.63|4603.03|81
1642499080000|2022-01-18 09:44:40|4603.38|4602.78|4604.88|4604.28|4604.88|4604.28|4603.38|4602.78|94
1642499090000|2022-01-18 09:44:50|4605.13|4604.53|4604.88|4604.28|4605.38|4604.78|4604.88|4604.28|145
1642499100000|2022-01-18 09:45:00|4604.63|4604.03|4605.63|4605.03|4605.63|4605.03|4604.63|4604.03|145
1642499110000|2022-01-18 09:45:10|4605.38|4604.78|4605.13|4604.53|4605.38|4604.78|4604.88|4604.28|75
1642499120000|2022-01-18 09:45:20|4604.88|4604.28|4604.88|4604.28|4605.38|4604.78|4604.88|4604.28|52
1642499130000|2022-01-18 09:45:30|4605.13|4604.53|4604.63|4604.03|4605.13|4604.53|4604.63|4604.03|58
1642499140000|2022-01-18 09:45:40|4604.38|4603.78|4605.38|4604.78|4605.63|4605.03|4604.38|4603.78|60
1642499150000|2022-01-18 09:45:50|4605.13|4604.53|4605.63|4605.03|4605.88|4605.28|4605.13|4604.53|88
1642499160000|2022-01-18 09:46:00|4605.38|4604.78|4604.63|4604.03|4605.5|4604.9|4604.63|4604.03|80
1642499170000|2022-01-18 09:46:10|4604.75|4604.15|4604.88|4604.28|4604.88|4604.28|4604.63|4604.03|42
1642499180000|2022-01-18 09:46:20|4605.13|4604.53|4606.13|4605.53|4606.13|4605.53|4605.13|4604.53|69
1642499190000|2022-01-18 09:46:30|4606.38|4605.78|4606.13|4605.53|4606.63|4606.03|4606.13|4605.53|139
1642499200000|2022-01-18 09:46:40|4605.88|4605.28|4606.63|4606.03|4606.63|4606.03|4605.88|4605.28|84
1642499210000|2022-01-18 09:46:50|4606.13|4605.53|4606|4605.4|4606.13|4605.53|4605.88|4605.28|60
1642499220000|2022-01-18 09:47:00|4605.88|4605.28|4606.38|4605.78|4606.63|4606.03|4605.63|4605.03|147
1642499230000|2022-01-18 09:47:10|4606.63|4606.03|4606.38|4605.78|4606.63|4606.03|4606.13|4605.53|139
1642499240000|2022-01-18 09:47:20|4606.13|4605.53|4605.88|4605.28|4606.13|4605.53|4605.88|4605.28|34
1642499250000|2022-01-18 09:47:30|4606.13|4605.53|4605.38|4604.78|4606.13|4605.53|4605.38|4604.78|27
1642499260000|2022-01-18 09:47:40|4605.25|4604.65|4606.38|4605.78|4606.38|4605.78|4605.25|4604.65|129
1642499270000|2022-01-18 09:47:50|4606.13|4605.53|4605.75|4605.15|4606.13|4605.53|4605.63|4605.03|97
1642499280000|2022-01-18 09:48:00|4605.63|4605.03|4606.13|4605.53|4606.13|4605.53|4605.63|4605.03|37
1642499290000|2022-01-18 09:48:10|4606.38|4605.78|4606.13|4605.53|4606.38|4605.78|4605.88|4605.28|159
1642499300000|2022-01-18 09:48:20|4606.38|4605.78|4606.38|4605.78|4606.38|4605.78|4606.13|4605.53|78
1642499310000|2022-01-18 09:48:30|4606.13|4605.53|4606.38|4605.78|4606.38|4605.78|4606|4605.4|24
1642499320000|2022-01-18 09:48:40|4606.25|4605.65|4607.13|4606.53|4607.13|4606.53|4606.13|4605.53|207
1642499330000|2022-01-18 09:48:50|4607.38|4606.78|4607.88|4607.28|4608.13|4607.53|4607.25|4606.65|168
1642499340000|2022-01-18 09:49:00|4608|4607.4|4607.88|4607.28|4608.38|4607.78|4607.88|4607.28|84
1642499350000|2022-01-18 09:49:10|4608.13|4607.53|4609.13|4608.53|4609.38|4608.78|4608.13|4607.53|138
1642499360000|2022-01-18 09:49:20|4609.38|4608.78|4609.13|4608.53|4609.63|4609.03|4609.13|4608.53|294
1642499370000|2022-01-18 09:49:30|4609.38|4608.78|4608.38|4607.78|4609.38|4608.78|4608.13|4607.53|141
1642499380000|2022-01-18 09:49:40|4608.88|4608.28|4609.38|4608.78|4609.38|4608.78|4608.38|4607.78|228
1642499390000|2022-01-18 09:49:50|4609.25|4608.65|4609.38|4608.78|4609.38|4608.78|4609.13|4608.53|87
1642499400000|2022-01-18 09:50:00|4609.13|4608.53|4610.38|4609.78|4610.38|4609.78|4609.13|4608.53|135
1642499410000|2022-01-18 09:50:10|4610.13|4609.53|4610.63|4610.03|4610.63|4610.03|4609.88|4609.28|121
1642499420000|2022-01-18 09:50:20|4610.38|4609.78|4610.63|4610.03|4610.63|4610.03|4610.13|4609.53|111
1642499430000|2022-01-18 09:50:30|4610.88|4610.28|4611.38|4610.78|4611.38|4610.78|4610.38|4609.78|372
1642499440000|2022-01-18 09:50:40|4611.13|4610.53|4610.88|4610.28|4611.13|4610.53|4610.63|4610.03|343
1642499450000|2022-01-18 09:50:50|4610.75|4610.15|4610.63|4610.03|4611.13|4610.53|4610.63|4610.03|200
1642499460000|2022-01-18 09:51:00|4610.38|4609.78|4610.13|4609.53|4610.38|4609.78|4610.13|4609.53|136
1642499470000|2022-01-18 09:51:10|4610|4609.4|4609.88|4609.28|4610.38|4609.78|4609.88|4609.28|80
1642499480000|2022-01-18 09:51:20|4610.13|4609.53|4610.13|4609.53|4610.38|4609.78|4610.13|4609.53|29
1642499490000|2022-01-18 09:51:30|4609.88|4609.28|4609.38|4608.78|4609.88|4609.28|4609.13|4608.53|87
1642499500000|2022-01-18 09:51:40|4609.25|4608.65|4609.13|4608.53|4609.38|4608.78|4609.13|4608.53|68
1642499510000|2022-01-18 09:51:50|4609.25|4608.65|4610.38|4609.78|4610.38|4609.78|4609.13|4608.53|83
1642499520000|2022-01-18 09:52:00|4610.13|4609.53|4609.63|4609.03|4610.13|4609.53|4609.63|4609.03|64
1642499530000|2022-01-18 09:52:10|4609.5|4608.9|4609.63|4609.03|4609.63|4609.03|4609.38|4608.78|72
1642499540000|2022-01-18 09:52:20|4609.5|4608.9|4609.63|4609.03|4609.63|4609.03|4609.5|4608.9|10
1642499550000|2022-01-18 09:52:30|4610.13|4609.53|4609.63|4609.03|4610.13|4609.53|4609.63|4609.03|51
1642499560000|2022-01-18 09:52:40|4610.13|4609.53|4610.63|4610.03|4610.63|4610.03|4610.13|4609.53|83
1642499570000|2022-01-18 09:52:50|4610.38|4609.78|4610.63|4610.03|4610.88|4610.28|4610.38|4609.78|35
1642499580000|2022-01-18 09:53:00|4610.5|4609.9|4611.13|4610.53|4611.38|4610.78|4610.5|4609.9|97
1642499590000|2022-01-18 09:53:10|4611.38|4610.78|4611.38|4610.78|4611.63|4611.03|4611.13|4610.53|68
1642499600000|2022-01-18 09:53:20|4611.63|4611.03|4610.13|4609.53|4611.88|4611.28|4610.13|4609.53|103
1642499610000|2022-01-18 09:53:30|4610|4609.4|4610.88|4610.28|4610.88|4610.28|4609.88|4609.28|66
1642499620000|2022-01-18 09:53:40|4610.63|4610.03|4611.63|4611.03|4611.63|4611.03|4610.38|4609.78|66
1642499630000|2022-01-18 09:53:50|4611.88|4611.28|4611.13|4610.53|4611.88|4611.28|4611.13|4610.53|51
1642499640000|2022-01-18 09:54:00|4610.88|4610.28|4611.38|4610.78|4611.63|4611.03|4610.75|4610.15|55
1642499650000|2022-01-18 09:54:10|4611.13|4610.53|4611.63|4611.03|4611.63|4611.03|4610.88|4610.28|66
1642499660000|2022-01-18 09:54:20|4611.38|4610.78|4611.38|4610.78|4611.63|4611.03|4611.38|4610.78|47
1642499670000|2022-01-18 09:54:30|4611.13|4610.53|4610.38|4609.78|4611.5|4610.9|4610.38|4609.78|64
1642499680000|2022-01-18 09:54:40|4610.5|4609.9|4610.63|4610.03|4610.88|4610.28|4610.38|4609.78|12
1642499690000|2022-01-18 09:54:50|4610.88|4610.28|4610.88|4610.28|4611.13|4610.53|4610.88|4610.28|27
1642499700000|2022-01-18 09:55:00|4611|4610.4|4610.88|4610.28|4611.38|4610.78|4610.88|4610.28|61
1642499710000|2022-01-18 09:55:10|4611|4610.4|4610.88|4610.28|4611|4610.4|4610.63|4610.03|14
1642499720000|2022-01-18 09:55:20|4610.63|4610.03|4610.13|4609.53|4610.88|4610.28|4609.88|4609.28|89
1642499730000|2022-01-18 09:55:30|4610.38|4609.78|4610.63|4610.03|4610.63|4610.03|4610.38|4609.78|43
1642499740000|2022-01-18 09:55:40|4610.75|4610.15|4610.38|4609.78|4610.88|4610.28|4610.38|4609.78|22
1642499750000|2022-01-18 09:55:50|4610.25|4609.65|4610.25|4609.65|4610.25|4609.65|4609.88|4609.28|58
1642499760000|2022-01-18 09:56:00|4610.38|4609.78|4610.13|4609.53|4610.38|4609.78|4609.88|4609.28|23
1642499770000|2022-01-18 09:56:10|4610.38|4609.78|4609.38|4608.78|4610.38|4609.78|4609.38|4608.78|79
1642499780000|2022-01-18 09:56:20|4609.63|4609.03|4609.63|4609.03|4609.88|4609.28|4609.38|4608.78|42
1642499790000|2022-01-18 09:56:30|4609.5|4608.9|4609.63|4609.03|4609.63|4609.03|4609.13|4608.53|35
1642499800000|2022-01-18 09:56:40|4609.75|4609.15|4609.63|4609.03|4610.13|4609.53|4609.63|4609.03|16
1642499810000|2022-01-18 09:56:50|4609.75|4609.15|4609|4608.4|4609.88|4609.28|4609|4608.4|54
1642499820000|2022-01-18 09:57:00|4609.13|4608.53|4609.63|4609.03|4609.88|4609.28|4608.88|4608.28|67
1642499830000|2022-01-18 09:57:10|4609.38|4608.78|4608.88|4608.28|4609.38|4608.78|4608.88|4608.28|28
1642499840000|2022-01-18 09:57:20|4609.13|4608.53|4609.13|4608.53|4609.13|4608.53|4608.75|4608.15|42
1642499850000|2022-01-18 09:57:30|4608.88|4608.28|4608.38|4607.78|4608.88|4608.28|4608.13|4607.53|85
1642499860000|2022-01-18 09:57:40|4608.25|4607.65|4607.88|4607.28|4608.38|4607.78|4607.63|4607.03|114
1642499870000|2022-01-18 09:57:50|4608.13|4607.53|4607.88|4607.28|4608.13|4607.53|4607.63|4607.03|69
1642499880000|2022-01-18 09:58:00|4608|4607.4|4609.13|4608.53|4609.13|4608.53|4607.88|4607.28|137
1642499890000|2022-01-18 09:58:10|4608.88|4608.28|4608.63|4608.03|4609.38|4608.78|4608.63|4608.03|66
1642499900000|2022-01-18 09:58:20|4608.75|4608.15|4609.13|4608.53|4609.25|4608.65|4608.63|4608.03|24
1642499910000|2022-01-18 09:58:30|4609.38|4608.78|4608.88|4608.28|4609.38|4608.78|4608.88|4608.28|49
1642499920000|2022-01-18 09:58:40|4609.13|4608.53|4608.63|4608.03|4609.13|4608.53|4608.63|4608.03|22
1642499930000|2022-01-18 09:58:50|4608.38|4607.78|4608.13|4607.53|4608.38|4607.78|4607.88|4607.28|49
1642499940000|2022-01-18 09:59:00|4607.88|4607.28|4608.13|4607.53|4608.38|4607.78|4607.88|4607.28|70
1642499950000|2022-01-18 09:59:10|4608.63|4608.03|4609.25|4608.65|4609.38|4608.78|4608.38|4607.78|80
1642499960000|2022-01-18 09:59:20|4609.13|4608.53|4608.38|4607.78|4609.25|4608.65|4608.38|4607.78|153
1642499970000|2022-01-18 09:59:30|4608.63|4608.03|4608.13|4607.53|4608.75|4608.15|4608.13|4607.53|59
1642499980000|2022-01-18 09:59:40|4607.88|4607.28|4608.13|4607.53|4608.13|4607.53|4607.63|4607.03|74
1642499990000|2022-01-18 09:59:50|4608.38|4607.78|4608.38|4607.78|4608.63|4608.03|4608.38|4607.78|37
1642500000000|2022-01-18 10:00:00|4608.63|4608.03|4608.38|4607.78|4608.63|4608.03|4608.38|4607.78|53
1642500010000|2022-01-18 10:00:10|4608.5|4607.9|4609.13|4608.53|4609.38|4608.78|4608.5|4607.9|70
1642500020000|2022-01-18 10:00:20|4609.25|4608.65|4610.38|4609.78|4610.38|4609.78|4609.13|4608.53|72
1642500030000|2022-01-18 10:00:30|4610.13|4609.53|4609.38|4608.78|4610.13|4609.53|4608.88|4608.28|269
1642500040000|2022-01-18 10:00:40|4609.63|4609.03|4610.38|4609.78|4610.63|4610.03|4609.63|4609.03|87
1642500050000|2022-01-18 10:00:50|4610.5|4609.9|4610.38|4609.78|4611.13|4610.53|4609.88|4609.28|91
1642500060000|2022-01-18 10:01:00|4610.13|4609.53|4611.13|4610.53|4611.13|4610.53|4610.13|4609.53|89
1642500070000|2022-01-18 10:01:10|4610.88|4610.28|4611.38|4610.78|4611.38|4610.78|4610.88|4610.28|76
1642500080000|2022-01-18 10:01:20|4611.25|4610.65|4610.38|4609.78|4611.38|4610.78|4610.38|4609.78|55
1642500090000|2022-01-18 10:01:30|4610.13|4609.53|4610.88|4610.28|4610.88|4610.28|4610.13|4609.53|43
1642500100000|2022-01-18 10:01:40|4610.5|4609.9|4610.63|4610.03|4610.63|4610.03|4610.38|4609.78|46
1642500110000|2022-01-18 10:01:50|4610.88|4610.28|4609.63|4609.03|4610.88|4610.28|4609.63|4609.03|49
1642500120000|2022-01-18 10:02:00|4609.5|4608.9|4609.88|4609.28|4609.88|4609.28|4609.13|4608.53|54
1642500130000|2022-01-18 10:02:10|4609.75|4609.15|4610|4609.4|4610.13|4609.53|4609.75|4609.15|25
1642500140000|2022-01-18 10:02:20|4609.88|4609.28|4610.25|4609.65|4610.38|4609.78|4609.88|4609.28|20
1642500150000|2022-01-18 10:02:30|4610.13|4609.53|4609.75|4609.15|4610.13|4609.53|4609.63|4609.03|43
1642500160000|2022-01-18 10:02:40|4609.88|4609.28|4609.88|4609.28|4609.88|4609.28|4609.38|4608.78|41
1642500170000|2022-01-18 10:02:50|4609.63|4609.03|4609.63|4609.03|4609.75|4609.15|4609.38|4608.78|70
1642500180000|2022-01-18 10:03:00|4609.75|4609.15|4610.88|4610.28|4611.13|4610.53|4609.75|4609.15|94
1642500190000|2022-01-18 10:03:10|4611|4610.4|4611.13|4610.53|4611.13|4610.53|4610.88|4610.28|115
1642500200000|2022-01-18 10:03:20|4611.25|4610.65|4611.63|4611.03|4611.63|4611.03|4611.25|4610.65|36
1642500210000|2022-01-18 10:03:30|4611.5|4610.9|4611.88|4611.28|4611.88|4611.28|4611.38|4610.78|102
1642500220000|2022-01-18 10:03:40|4611.63|4611.03|4611.88|4611.28|4611.88|4611.28|4611.63|4611.03|29
1642500230000|2022-01-18 10:03:50|4611.63|4611.03|4611.38|4610.78|4612.38|4611.78|4611.38|4610.78|162
1642500240000|2022-01-18 10:04:00|4611.63|4611.03|4612.13|4611.53|4612.38|4611.78|4611.38|4610.78|175
1642500250000|2022-01-18 10:04:10|4612.38|4611.78|4611.88|4611.28|4612.38|4611.78|4611.88|4611.28|74
1642500260000|2022-01-18 10:04:20|4611.63|4611.03|4611.88|4611.28|4611.88|4611.28|4611.63|4611.03|55
1642500270000|2022-01-18 10:04:30|4611.75|4611.15|4611.13|4610.53|4611.88|4611.28|4611.13|4610.53|130
1642500280000|2022-01-18 10:04:40|4611.38|4610.78|4610.13|4609.53|4611.38|4610.78|4610.13|4609.53|122
1642500290000|2022-01-18 10:04:50|4610|4609.4|4609.88|4609.28|4610.13|4609.53|4609.88|4609.28|42
1642500300000|2022-01-18 10:05:00|4610.13|4609.53|4611.13|4610.53|4611.38|4610.78|4610.13|4609.53|73
1642500310000|2022-01-18 10:05:10|4611|4610.4|4609.88|4609.28|4611|4610.4|4609.88|4609.28|29
1642500320000|2022-01-18 10:05:20|4609.63|4609.03|4609.88|4609.28|4609.88|4609.28|4609.63|4609.03|46
1642500330000|2022-01-18 10:05:30|4609.63|4609.03|4609.63|4609.03|4609.75|4609.15|4609.63|4609.03|27
1642500340000|2022-01-18 10:05:40|4609.5|4608.9|4609.63|4609.03|4609.63|4609.03|4609.38|4608.78|90
1642500350000|2022-01-18 10:05:50|4609.5|4608.9|4609.13|4608.53|4609.63|4609.03|4609.13|4608.53|23
1642500360000|2022-01-18 10:06:00|4609.25|4608.65|4609.63|4609.03|4609.63|4609.03|4608.88|4608.28|66
1642500370000|2022-01-18 10:06:10|4609.88|4609.28|4609.63|4609.03|4610|4609.4|4609.63|4609.03|38
1642500380000|2022-01-18 10:06:20|4609.75|4609.15|4609.63|4609.03|4609.75|4609.15|4609.13|4608.53|27
1642500390000|2022-01-18 10:06:30|4609.38|4608.78|4609.13|4608.53|4609.38|4608.78|4608.88|4608.28|19
1642500400000|2022-01-18 10:06:40|4609|4608.4|4608.88|4608.28|4609.13|4608.53|4608.88|4608.28|20
1642500410000|2022-01-18 10:06:50|4609.13|4608.53|4609.13|4608.53|4609.38|4608.78|4609.13|4608.53|36
1642500420000|2022-01-18 10:07:00|4608.88|4608.28|4608.88|4608.28|4609|4608.4|4608.63|4608.03|106
1642500430000|2022-01-18 10:07:10|4609.13|4608.53|4609.38|4608.78|4609.38|4608.78|4608.88|4608.28|34
1642500440000|2022-01-18 10:07:20|4609.13|4608.53|4608.88|4608.28|4609.13|4608.53|4608.75|4608.15|41
1642500450000|2022-01-18 10:07:30|4608.63|4608.03|4609.25|4608.65|4609.38|4608.78|4608.63|4608.03|145
1642500460000|2022-01-18 10:07:40|4609.38|4608.78|4609.13|4608.53|4609.38|4608.78|4609.13|4608.53|11
1642500470000|2022-01-18 10:07:50|4609.38|4608.78|4609.13|4608.53|4609.38|4608.78|4609.13|4608.53|4
1642500480000|2022-01-18 10:08:00|4609.38|4608.78|4609.38|4608.78|4609.63|4609.03|4609.38|4608.78|94
1642500490000|2022-01-18 10:08:10|4609.5|4608.9|4609.63|4609.03|4609.63|4609.03|4609.5|4608.9|18
1642500500000|2022-01-18 10:08:20|4609.38|4608.78|4609.63|4609.03|4609.88|4609.28|4609.13|4608.53|91
1642500510000|2022-01-18 10:08:30|4609.75|4609.15|4610.13|4609.53|4610.13|4609.53|4609.63|4609.03|49
1642500520000|2022-01-18 10:08:40|4609.88|4609.28|4609.38|4608.78|4609.88|4609.28|4609.38|4608.78|159
1642500530000|2022-01-18 10:08:50|4609.13|4608.53|4609.38|4608.78|4609.38|4608.78|4609|4608.4|42
1642500540000|2022-01-18 10:09:00|4609.25|4608.65|4609.38|4608.78|4609.88|4609.28|4609.13|4608.53|49
1642500550000|2022-01-18 10:09:10|4609.13|4608.53|4609|4608.4|4609.13|4608.53|4608.38|4607.78|196
1642500560000|2022-01-18 10:09:20|4608.88|4608.28|4608.88|4608.28|4608.88|4608.28|4608.63|4608.03|51
1642500570000|2022-01-18 10:09:30|4609.13|4608.53|4610.13|4609.53|4610.13|4609.53|4609.13|4608.53|112
1642500580000|2022-01-18 10:09:40|4609.88|4609.28|4610.38|4609.78|4610.38|4609.78|4609.88|4609.28|73
1642500590000|2022-01-18 10:09:50|4610.25|4609.65|4610.38|4609.78|4610.88|4610.28|4610.25|4609.65|65
1642500600000|2022-01-18 10:10:00|4610.63|4610.03|4611.13|4610.53|4611.13|4610.53|4610.38|4609.78|54
1642500610000|2022-01-18 10:10:10|4611.38|4610.78|4610.88|4610.28|4611.38|4610.78|4610.88|4610.28|21
1642500620000|2022-01-18 10:10:20|4611.13|4610.53|4611.25|4610.65|4611.38|4610.78|4611.13|4610.53|38
1642500630000|2022-01-18 10:10:30|4611.5|4610.9|4611.38|4610.78|4611.5|4610.9|4611.13|4610.53|34
1642500640000|2022-01-18 10:10:40|4611.25|4610.65|4610.88|4610.28|4611.38|4610.78|4610.63|4610.03|54
1642500650000|2022-01-18 10:10:50|4611|4610.4|4610.63|4610.03|4611|4610.4|4610.63|4610.03|21
1642500660000|2022-01-18 10:11:00|4610.88|4610.28|4611.13|4610.53|4611.13|4610.53|4610.63|4610.03|84
1642500670000|2022-01-18 10:11:10|4611|4610.4|4611.13|4610.53|4611.38|4610.78|4611|4610.4|20
1642500680000|2022-01-18 10:11:20|4611.25|4610.65|4611.38|4610.78|4611.38|4610.78|4611.13|4610.53|39
1642500690000|2022-01-18 10:11:30|4611|4610.4|4611.38|4610.78|4611.38|4610.78|4610.88|4610.28|18
1642500700000|2022-01-18 10:11:40|4611.13|4610.53|4611.38|4610.78|4611.38|4610.78|4611.13|4610.53|5
1642500710000|2022-01-18 10:11:50|4611.25|4610.65|4611.88|4611.28|4611.88|4611.28|4611.13|4610.53|108
1642500720000|2022-01-18 10:12:00|4612.13|4611.53|4612.13|4611.53|4612.38|4611.78|4611.88|4611.28|149
1642500730000|2022-01-18 10:12:10|4611.88|4611.28|4612.13|4611.53|4612.13|4611.53|4611.88|4611.28|30
1642500740000|2022-01-18 10:12:20|4612|4611.4|4613.13|4612.53|4613.13|4612.53|4611.88|4611.28|71
1642500750000|2022-01-18 10:12:30|4613.38|4612.78|4613.88|4613.28|4613.88|4613.28|4613.38|4612.78|202
1642500760000|2022-01-18 10:12:40|4613.63|4613.03|4614.13|4613.53|4614.13|4613.53|4613.38|4612.78|188
1642500770000|2022-01-18 10:12:50|4613.88|4613.28|4613.5|4612.9|4614.13|4613.53|4613.38|4612.78|58
1642500780000|2022-01-18 10:13:00|4613.38|4612.78|4612.88|4612.28|4613.38|4612.78|4612.63|4612.03|43
1642500790000|2022-01-18 10:13:10|4612.75|4612.15|4612.38|4611.78|4612.88|4612.28|4612.38|4611.78|25
1642500800000|2022-01-18 10:13:20|4612.25|4611.65|4612.63|4612.03|4612.63|4612.03|4612.25|4611.65|59
1642500810000|2022-01-18 10:13:30|4612.38|4611.78|4612.38|4611.78|4612.5|4611.9|4612.38|4611.78|33
1642500820000|2022-01-18 10:13:40|4612.63|4612.03|4612.63|4612.03|4612.63|4612.03|4612.63|4612.03|14
1642500830000|2022-01-18 10:13:50|4612.5|4611.9|4613.63|4613.03|4613.63|4613.03|4612.38|4611.78|65
1642500840000|2022-01-18 10:14:00|4613.38|4612.78|4613.38|4612.78|4613.63|4613.03|4612.88|4612.28|77
1642500850000|2022-01-18 10:14:10|4613.5|4612.9|4613.38|4612.78|4613.63|4613.03|4613.13|4612.53|17
1642500860000|2022-01-18 10:14:20|||||||||4
1642500870000|2022-01-18 10:14:30|4613.13|4612.53|4613.38|4612.78|4613.38|4612.78|4612.88|4612.28|75
1642500880000|2022-01-18 10:14:40|4613.63|4613.03|4614.13|4613.53|4614.13|4613.53|4613.63|4613.03|76
1642500890000|2022-01-18 10:14:50|4613.88|4613.28|4613.75|4613.15|4613.88|4613.28|4613.38|4612.78|54
1642500900000|2022-01-18 10:15:00|4613.63|4613.03|4613.13|4612.53|4613.88|4613.28|4613.13|4612.53|90
1642500910000|2022-01-18 10:15:10|4612.88|4612.28|4612.88|4612.28|4612.88|4612.28|4612.63|4612.03|28
1642500920000|2022-01-18 10:15:20|4612.75|4612.15|4613.38|4612.78|4613.38|4612.78|4612.75|4612.15|56
1642500930000|2022-01-18 10:15:30|4613.5|4612.9|4613|4612.4|4613.75|4613.15|4612.63|4612.03|57
1642500940000|2022-01-18 10:15:40|4612.88|4612.28|4613.13|4612.53|4613.38|4612.78|4612.88|4612.28|8
1642500950000|2022-01-18 10:15:50|4613.25|4612.65|4613.88|4613.28|4613.88|4613.28|4613.25|4612.65|24
1642500960000|2022-01-18 10:16:00|4613.63|4613.03|4613.38|4612.78|4614.13|4613.53|4612.88|4612.28|131
1642500970000|2022-01-18 10:16:10|4613.25|4612.65|4612.88|4612.28|4613.38|4612.78|4612.88|4612.28|129
1642500980000|2022-01-18 10:16:20|4612.75|4612.15|4612.38|4611.78|4612.88|4612.28|4612.38|4611.78|78
1642500990000|2022-01-18 10:16:30|4612.25|4611.65|4612.38|4611.78|4612.5|4611.9|4612.13|4611.53|31
1642501000000|2022-01-18 10:16:40|4612.5|4611.9|4612.13|4611.53|4612.5|4611.9|4612.13|4611.53|35
1642501010000|2022-01-18 10:16:50|4612|4611.4|4611.38|4610.78|4612|4611.4|4611.38|4610.78|177
1642501020000|2022-01-18 10:17:00|4611.63|4611.03|4611.13|4610.53|4611.63|4611.03|4611.13|4610.53|20
1642501030000|2022-01-18 10:17:10|4611.25|4610.65|4611.63|4611.03|4611.63|4611.03|4611.13|4610.53|32
1642501040000|2022-01-18 10:17:20|4611.13|4610.53|4611.13|4610.53|4611.13|4610.53|4611|4610.4|39
1642501050000|2022-01-18 10:17:30|4611|4610.4|4610.38|4609.78|4611.13|4610.53|4610.38|4609.78|53
1642501060000|2022-01-18 10:17:40|4610.63|4610.03|4611.13|4610.53|4611.13|4610.53|4610.38|4609.78|57
1642501070000|2022-01-18 10:17:50|4611.25|4610.65|4611.63|4611.03|4611.88|4611.28|4611.25|4610.65|45
1642501080000|2022-01-18 10:18:00|4611.38|4610.78|4611.5|4610.9|4611.63|4611.03|4611.38|4610.78|28
1642501090000|2022-01-18 10:18:10|4611.38|4610.78|4610.88|4610.28|4611.38|4610.78|4610.88|4610.28|36
1642501100000|2022-01-18 10:18:20|4610.63|4610.03|4609.88|4609.28|4610.75|4610.15|4609.88|4609.28|64
1642501110000|2022-01-18 10:18:30|4610.13|4609.53|4610.13|4609.53|4610.25|4609.65|4609.88|4609.28|25
1642501120000|2022-01-18 10:18:40|4610.25|4609.65|4609.88|4609.28|4610.38|4609.78|4609.63|4609.03|167
1642501130000|2022-01-18 10:18:50|4609.63|4609.03|4609.88|4609.28|4609.88|4609.28|4609.63|4609.03|33
1642501140000|2022-01-18 10:19:00|4610.13|4609.53|4609.75|4609.15|4610.13|4609.53|4609.5|4608.9|103
1642501150000|2022-01-18 10:19:10|4609.88|4609.28|4609.88|4609.28|4610.13|4609.53|4609.5|4608.9|30
1642501160000|2022-01-18 10:19:20|4610.13|4609.53|4610.13|4609.53|4610.38|4609.78|4609.88|4609.28|50
1642501170000|2022-01-18 10:19:30|4610.25|4609.65|4610.75|4610.15|4611.13|4610.53|4609.88|4609.28|96
1642501180000|2022-01-18 10:19:40|4610.88|4610.28|4610.88|4610.28|4610.88|4610.28|4610.63|4610.03|2
1642501190000|2022-01-18 10:19:50|4610.63|4610.03|4610.63|4610.03|4610.88|4610.28|4610.63|4610.03|30
1642501200000|2022-01-18 10:20:00|4610.88|4610.28|4610.63|4610.03|4610.88|4610.28|4610.38|4609.78|52
1642501210000|2022-01-18 10:20:10|4611.13|4610.53|4611.5|4610.9|4611.5|4610.9|4611.13|4610.53|24
1642501220000|2022-01-18 10:20:20|4611.63|4611.03|4611.88|4611.28|4611.88|4611.28|4611.63|4611.03|29
1642501230000|2022-01-18 10:20:30|4612.13|4611.53|4611.5|4610.9|4612.13|4611.53|4611.38|4610.78|63
1642501240000|2022-01-18 10:20:40|4611.63|4611.03|4611.38|4610.78|4611.63|4611.03|4611.38|4610.78|9
1642501250000|2022-01-18 10:20:50|4611.5|4610.9|4611.75|4611.15|4611.88|4611.28|4611.38|4610.78|21
1642501260000|2022-01-18 10:21:00|4611.63|4611.03|4612.13|4611.53|4612.13|4611.53|4611.63|4611.03|13
1642501270000|2022-01-18 10:21:10|4612.38|4611.78|4612.13|4611.53|4612.38|4611.78|4612.13|4611.53|34
1642501280000|2022-01-18 10:21:20|4612.38|4611.78|4611.13|4610.53|4612.38|4611.78|4611.13|4610.53|49
1642501290000|2022-01-18 10:21:30|4611.25|4610.65|4611.38|4610.78|4611.63|4611.03|4611.13|4610.53|75
1642501300000|2022-01-18 10:21:40|4611.25|4610.65|4611.38|4610.78|4611.38|4610.78|4611.13|4610.53|13
1642501310000|2022-01-18 10:21:50|4611.63|4611.03|4611.63|4611.03|4611.63|4611.03|4611.13|4610.53|36
1642501320000|2022-01-18 10:22:00|4611.5|4610.9|4611.5|4610.9|4611.63|4611.03|4611.38|4610.78|7
1642501330000|2022-01-18 10:22:10|4611.63|4611.03|4611.38|4610.78|4611.63|4611.03|4611.13|4610.53|18
1642501340000|2022-01-18 10:22:20|4611.63|4611.03|4612.38|4611.78|4612.38|4611.78|4611.63|4611.03|117
1642501350000|2022-01-18 10:22:30|4612.13|4611.53|4612.13|4611.53|4612.38|4611.78|4612.13|4611.53|19
1642501360000|2022-01-18 10:22:40|4612.38|4611.78|4612.13|4611.53|4612.38|4611.78|4611.88|4611.28|21
1642501370000|2022-01-18 10:22:50|4612.38|4611.78|4612.38|4611.78|4612.38|4611.78|4612.13|4611.53|2
1642501380000|2022-01-18 10:23:00|4612.13|4611.53|4612.63|4612.03|4612.63|4612.03|4612.13|4611.53|18
1642501390000|2022-01-18 10:23:10|4612.38|4611.78|4612.38|4611.78|4612.63|4612.03|4612.38|4611.78|19
1642501400000|2022-01-18 10:23:20|4612.5|4611.9|4611.75|4611.15|4612.63|4612.03|4611.75|4611.15|70
1642501410000|2022-01-18 10:23:30|4611.88|4611.28|4612.13|4611.53|4612.13|4611.53|4611.75|4611.15|27
1642501420000|2022-01-18 10:23:40|4612|4611.4|4612|4611.4|4612.13|4611.53|4611.88|4611.28|22
1642501430000|2022-01-18 10:23:50|4611.88|4611.28|4612.13|4611.53|4612.13|4611.53|4611.63|4611.03|25
1642501440000|2022-01-18 10:24:00|4611.88|4611.28|4612.13|4611.53|4612.13|4611.53|4611.88|4611.28|12
1642501450000|2022-01-18 10:24:10|4612|4611.4|4612|4611.4|4612.13|4611.53|4611.88|4611.28|18
1642501460000|2022-01-18 10:24:20|4612.13|4611.53|4612.5|4611.9|4612.5|4611.9|4612.13|4611.53|11
1642501470000|2022-01-18 10:24:30|4612.63|4612.03|4612.88|4612.28|4612.88|4612.28|4612.63|4612.03|19
1642501480000|2022-01-18 10:24:40|4613.13|4612.53|4613.38|4612.78|4613.38|4612.78|4613.13|4612.53|104
1642501490000|2022-01-18 10:24:50|4613.63|4613.03|4613.88|4613.28|4613.88|4613.28|4613.63|4613.03|51
1642501500000|2022-01-18 10:25:00|4613.63|4613.03|4614.88|4614.28|4614.88|4614.28|4613.5|4612.9|264
1642501510000|2022-01-18 10:25:10|4615.13|4614.53|4614.88|4614.28|4615.13|4614.53|4614.63|4614.03|135
1642501520000|2022-01-18 10:25:20|4615.13|4614.53|4614.88|4614.28|4615.13|4614.53|4614.38|4613.78|121
1642501530000|2022-01-18 10:25:30|4614.75|4614.15|4614.88|4614.28|4614.88|4614.28|4614.63|4614.03|106
1642501540000|2022-01-18 10:25:40|4614.63|4614.03|4614.13|4613.53|4614.88|4614.28|4614.13|4613.53|73
1642501550000|2022-01-18 10:25:50|4614.38|4613.78|4615.13|4614.53|4615.13|4614.53|4614.38|4613.78|100
1642501560000|2022-01-18 10:26:00|4615.38|4614.78|4614.63|4614.03|4615.38|4614.78|4614.63|4614.03|98
1642501570000|2022-01-18 10:26:10|4614.88|4614.28|4614.88|4614.28|4615.38|4614.78|4614.63|4614.03|65
1642501580000|2022-01-18 10:26:20|4614.63|4614.03|4614.88|4614.28|4614.88|4614.28|4614.63|4614.03|36
1642501590000|2022-01-18 10:26:30|4615.13|4614.53|4614.63|4614.03|4615.13|4614.53|4614.63|4614.03|135
1642501600000|2022-01-18 10:26:40|4614.75|4614.15|4615.63|4615.03|4615.63|4615.03|4614.63|4614.03|95
1642501610000|2022-01-18 10:26:50|4615.75|4615.15|4615.13|4614.53|4615.88|4615.28|4615.13|4614.53|53
1642501620000|2022-01-18 10:27:00|4615.38|4614.78|4614.88|4614.28|4615.88|4615.28|4614.88|4614.28|106
1642501630000|2022-01-18 10:27:10|4614.75|4614.15|4615.13|4614.53|4615.38|4614.78|4614.63|4614.03|26
1642501640000|2022-01-18 10:27:20|4615.25|4614.65|4614.38|4613.78|4615.38|4614.78|4614.13|4613.53|90
1642501650000|2022-01-18 10:27:30|4614.13|4613.53|4613.63|4613.03|4614.13|4613.53|4613.38|4612.78|114
1642501660000|2022-01-18 10:27:40|4613.5|4612.9|4613.63|4613.03|4613.88|4613.28|4613.38|4612.78|96
1642501670000|2022-01-18 10:27:50|4613.88|4613.28|4613.88|4613.28|4613.88|4613.28|4613.38|4612.78|10
1642501680000|2022-01-18 10:28:00|4614.13|4613.53|4614.38|4613.78|4614.88|4614.28|4614.13|4613.53|65
1642501690000|2022-01-18 10:28:10|4614.25|4613.65|4615.13|4614.53|4615.38|4614.78|4614.13|4613.53|72
1642501700000|2022-01-18 10:28:20|4615|4614.4|4614.63|4614.03|4615.38|4614.78|4614.63|4614.03|53
1642501710000|2022-01-18 10:28:30|4614.5|4613.9|4615.13|4614.53|4615.38|4614.78|4614.5|4613.9|46
1642501720000|2022-01-18 10:28:40|4615.38|4614.78|4615|4614.4|4615.38|4614.78|4614.88|4614.28|23
1642501730000|2022-01-18 10:28:50|4614.88|4614.28|4615.38|4614.78|4615.38|4614.78|4614.88|4614.28|12
1642501740000|2022-01-18 10:29:00|4615.13|4614.53|4615.13|4614.53|4615.38|4614.78|4614.88|4614.28|36
1642501750000|2022-01-18 10:29:10|4615|4614.4|4615.13|4614.53|4615.13|4614.53|4614.88|4614.28|35
1642501760000|2022-01-18 10:29:20|4614.88|4614.28|4616.13|4615.53|4616.38|4615.78|4614.88|4614.28|216
1642501770000|2022-01-18 10:29:30|4616.25|4615.65|4616.25|4615.65|4616.38|4615.78|4616.13|4615.53|80
1642501780000|2022-01-18 10:29:40|4616.13|4615.53|4615.88|4615.28|4616.13|4615.53|4615.63|4615.03|40
1642501790000|2022-01-18 10:29:50|4615.63|4615.03|4615.63|4615.03|4616.13|4615.53|4615.63|4615.03|17
1642501800000|2022-01-18 10:30:00|4615.88|4615.28|4615.63|4615.03|4616.63|4616.03|4615.63|4615.03|158
1642501810000|2022-01-18 10:30:10|4615.88|4615.28|4615.38|4614.78|4615.88|4615.28|4615.38|4614.78|68
1642501820000|2022-01-18 10:30:20|4615.63|4615.03|4615.88|4615.28|4616.13|4615.53|4615|4614.4|117
1642501830000|2022-01-18 10:30:30|4616|4615.4|4615.63|4615.03|4616.13|4615.53|4615.38|4614.78|45
1642501840000|2022-01-18 10:30:40|4615.38|4614.78|4614.88|4614.28|4615.38|4614.78|4614.63|4614.03|114
1642501850000|2022-01-18 10:30:50|4615.13|4614.53|4615|4614.4|4615.38|4614.78|4614.88|4614.28|84
1642501860000|2022-01-18 10:31:00|4615.38|4614.78|4615.13|4614.53|4615.88|4615.28|4615.13|4614.53|137
1642501870000|2022-01-18 10:31:10|4615.38|4614.78|4615.63|4615.03|4615.88|4615.28|4615.13|4614.53|44
1642501880000|2022-01-18 10:31:20|4615.5|4614.9|4616.13|4615.53|4616.25|4615.65|4615.5|4614.9|52
1642501890000|2022-01-18 10:31:30|4616.25|4615.65|4615.63|4615.03|4616.25|4615.65|4615.38|4614.78|66
1642501900000|2022-01-18 10:31:40|4615.5|4614.9|4615.63|4615.03|4615.88|4615.28|4615.38|4614.78|97
1642501910000|2022-01-18 10:31:50|4616|4615.4|4616.13|4615.53|4616.13|4615.53|4615.88|4615.28|20
1642501920000|2022-01-18 10:32:00|4616.38|4615.78|4616.13|4615.53|4616.38|4615.78|4616.13|4615.53|131
1642501930000|2022-01-18 10:32:10|4616.63|4616.03|4615.63|4615.03|4616.63|4616.03|4615.63|4615.03|78
1642501940000|2022-01-18 10:32:20|4615.38|4614.78|4614.38|4613.78|4615.63|4615.03|4614.38|4613.78|198
1642501950000|2022-01-18 10:32:30|4614.63|4614.03|4614.63|4614.03|4614.63|4614.03|4614.38|4613.78|85
1642501960000|2022-01-18 10:32:40|4614.88|4614.28|4614.88|4614.28|4615.38|4614.78|4614.63|4614.03|157
1642501970000|2022-01-18 10:32:50|4614.75|4614.15|4614.25|4613.65|4614.88|4614.28|4614.25|4613.65|55
1642501980000|2022-01-18 10:33:00|4614.13|4613.53|4614.13|4613.53|4614.38|4613.78|4614.13|4613.53|102
1642501990000|2022-01-18 10:33:10|4613.88|4613.28|4614.13|4613.53|4614.13|4613.53|4613.88|4613.28|30
1642502000000|2022-01-18 10:33:20|4614|4613.4|4613.88|4613.28|4614.13|4613.53|4613.63|4613.03|94
1642502010000|2022-01-18 10:33:30|4614|4613.4|4614.5|4613.9|4614.63|4614.03|4614|4613.4|121
1642502020000|2022-01-18 10:33:40|4614.63|4614.03|4614|4613.4|4614.63|4614.03|4613.88|4613.28|134
1642502030000|2022-01-18 10:33:50|4614.13|4613.53|4614|4613.4|4614.13|4613.53|4613.63|4613.03|33
1642502040000|2022-01-18 10:34:00|4613.88|4613.28|4613.63|4613.03|4614.13|4613.53|4613.63|4613.03|28
1642502050000|2022-01-18 10:34:10|4613.88|4613.28|4613.88|4613.28|4613.88|4613.28|4613.63|4613.03|41
1642502060000|2022-01-18 10:34:20|4614|4613.4|4613.38|4612.78|4614|4613.4|4613.25|4612.65|122
1642502070000|2022-01-18 10:34:30|4613.63|4613.03|4613.88|4613.28|4613.88|4613.28|4613.63|4613.03|64
1642502080000|2022-01-18 10:34:40|4613.63|4613.03|4613.63|4613.03|4613.88|4613.28|4613.5|4612.9|81
1642502090000|2022-01-18 10:34:50|4613.38|4612.78|4613.63|4613.03|4613.63|4613.03|4613.38|4612.78|59
1642502100000|2022-01-18 10:35:00|4613.75|4613.15|4614.13|4613.53|4614.5|4613.9|4613.75|4613.15|90
1642502110000|2022-01-18 10:35:10|4614.25|4613.65|4614|4613.4|4614.25|4613.65|4613.88|4613.28|36
1642502120000|2022-01-18 10:35:20|4613.88|4613.28|4613.5|4612.9|4613.88|4613.28|4613.38|4612.78|39
1642502130000|2022-01-18 10:35:30|4613.38|4612.78|4613.38|4612.78|4613.63|4613.03|4613.38|4612.78|5
1642502140000|2022-01-18 10:35:40|4612.88|4612.28|4612.63|4612.03|4612.88|4612.28|4612.63|4612.03|96
1642502150000|2022-01-18 10:35:50|4612.38|4611.78|4612.38|4611.78|4612.38|4611.78|4612.38|4611.78|55
1642502160000|2022-01-18 10:36:00|4612.63|4612.03|4612.63|4612.03|4612.63|4612.03|4612.38|4611.78|18
1642502170000|2022-01-18 10:36:10|4612.5|4611.9|4612.88|4612.28|4612.88|4612.28|4612.38|4611.78|43
1642502180000|2022-01-18 10:36:20|4612.75|4612.15|4612.5|4611.9|4612.75|4612.15|4612.38|4611.78|2
1642502190000|2022-01-18 10:36:30|4612.38|4611.78|4611.88|4611.28|4612.38|4611.78|4611.63|4611.03|83
1642502200000|2022-01-18 10:36:40|4611.75|4611.15|4611.38|4610.78|4611.88|4611.28|4611.38|4610.78|118
1642502210000|2022-01-18 10:36:50|4611.63|4611.03|4611.88|4611.28|4612.13|4611.53|4611.63|4611.03|62
1642502220000|2022-01-18 10:37:00|4612.13|4611.53|4611.63|4611.03|4612.13|4611.53|4611.63|4611.03|36
1642502230000|2022-01-18 10:37:10|4611.75|4611.15|4612.25|4611.65|4612.38|4611.78|4611.75|4611.15|59
1642502240000|2022-01-18 10:37:20|4612.13|4611.53|4612.13|4611.53|4612.38|4611.78|4612.13|4611.53|11
1642502250000|2022-01-18 10:37:30|4612.38|4611.78|4612.13|4611.53|4612.38|4611.78|4612.13|4611.53|26
1642502260000|2022-01-18 10:37:40|4612.25|4611.65|4612.13|4611.53|4612.63|4612.03|4612.13|4611.53|24
1642502270000|2022-01-18 10:37:50|4612.38|4611.78|4613|4612.4|4613|4612.4|4612.38|4611.78|37
1642502280000|2022-01-18 10:38:00|4612.88|4612.28|4613.13|4612.53|4613.25|4612.65|4612.88|4612.28|43
1642502290000|2022-01-18 10:38:10|4613|4612.4|4613.38|4612.78|4613.38|4612.78|4612.88|4612.28|20
1642502300000|2022-01-18 10:38:20|4613.63|4613.03|4613.88|4613.28|4613.88|4613.28|4613.63|4613.03|37
1642502310000|2022-01-18 10:38:30|4613.75|4613.15|4613.75|4613.15|4613.75|4613.15|4613.75|4613.15|32
1642502320000|2022-01-18 10:38:40|4613.63|4613.03|4612.88|4612.28|4613.63|4613.03|4612.63|4612.03|28
1642502330000|2022-01-18 10:38:50|4612.75|4612.15|4612.63|4612.03|4612.88|4612.28|4612.38|4611.78|12
1642502340000|2022-01-18 10:39:00|4612.5|4611.9|4612.38|4611.78|4612.75|4612.15|4612.13|4611.53|61
1642502350000|2022-01-18 10:39:10|4612.13|4611.53|4612.38|4611.78|4612.38|4611.78|4612.13|4611.53|6
1642502360000|2022-01-18 10:39:20|4611.88|4611.28|4611.63|4611.03|4611.88|4611.28|4611.63|4611.03|25
1642502370000|2022-01-18 10:39:30|4611.5|4610.9|4611.25|4610.65|4611.5|4610.9|4611.13|4610.53|24
1642502380000|2022-01-18 10:39:40|4611.38|4610.78|4611.38|4610.78|4611.63|4611.03|4610.38|4609.78|373
1642502390000|2022-01-18 10:39:50|4611.13|4610.53|4611.13|4610.53|4611.13|4610.53|4611.13|4610.53|40
1642502400000|2022-01-18 10:40:00|4611.38|4610.78|4611.38|4610.78|4611.38|4610.78|4611.13|4610.53|74
1642502410000|2022-01-18 10:40:10|4611.13|4610.53|4611.13|4610.53|4611.13|4610.53|4610.63|4610.03|156
1642502420000|2022-01-18 10:40:20|4611.38|4610.78|4610.88|4610.28|4611.38|4610.78|4610.88|4610.28|55
1642502430000|2022-01-18 10:40:30|4611.13|4610.53|4610.38|4609.78|4611.13|4610.53|4610.25|4609.65|81
1642502440000|2022-01-18 10:40:40|4610.63|4610.03|4610.88|4610.28|4610.88|4610.28|4610.38|4609.78|23
1642502450000|2022-01-18 10:40:50|4610.63|4610.03|4610.63|4610.03|4610.88|4610.28|4610.63|4610.03|19
1642502460000|2022-01-18 10:41:00|4610.75|4610.15|4610.63|4610.03|4611.13|4610.53|4610.63|4610.03|38
1642502470000|2022-01-18 10:41:10|4610.38|4609.78|4609.88|4609.28|4610.38|4609.78|4609.88|4609.28|117
1642502480000|2022-01-18 10:41:20|4609.75|4609.15|4609.88|4609.28|4609.88|4609.28|4609.63|4609.03|52
1642502490000|2022-01-18 10:41:30|4609.63|4609.03|4608.63|4608.03|4609.88|4609.28|4608.38|4607.78|234
1642502500000|2022-01-18 10:41:40|4608.38|4607.78|4608.63|4608.03|4608.88|4608.28|4608.38|4607.78|87
1642502510000|2022-01-18 10:41:50|4608.88|4608.28|4610.13|4609.53|4610.13|4609.53|4608.88|4608.28|99
1642502520000|2022-01-18 10:42:00|4610.38|4609.78|4609.88|4609.28|4610.38|4609.78|4609.63|4609.03|61
1642502530000|2022-01-18 10:42:10|4609.75|4609.15|4610.13|4609.53|4610.13|4609.53|4609.63|4609.03|47
1642502540000|2022-01-18 10:42:20|4609.88|4609.28|4610.63|4610.03|4610.63|4610.03|4609.88|4609.28|42
1642502550000|2022-01-18 10:42:30|4610.75|4610.15|4610.88|4610.28|4610.88|4610.28|4610.5|4609.9|48
1642502560000|2022-01-18 10:42:40|4611.13|4610.53|4610.5|4609.9|4611.88|4611.28|4610.5|4609.9|155
1642502570000|2022-01-18 10:42:50|4610.38|4609.78|4610.13|4609.53|4610.63|4610.03|4610.13|4609.53|26
1642502580000|2022-01-18 10:43:00|4610.38|4609.78|4609.88|4609.28|4610.5|4609.9|4609.63|4609.03|39
1642502590000|2022-01-18 10:43:10|4609.75|4609.15|4609.5|4608.9|4609.88|4609.28|4609.13|4608.53|34
1642502600000|2022-01-18 10:43:20|4609.38|4608.78|4609.63|4609.03|4610.13|4609.53|4609.38|4608.78|83
1642502610000|2022-01-18 10:43:30|4609.38|4608.78|4609.38|4608.78|4609.38|4608.78|4609.38|4608.78|6
1642502620000|2022-01-18 10:43:40|4609.25|4608.65|4609.38|4608.78|4609.38|4608.78|4609.13|4608.53|14
1642502630000|2022-01-18 10:43:50|4609.13|4608.53|4609.13|4608.53|4609.13|4608.53|4608.88|4608.28|41
1642502640000|2022-01-18 10:44:00|4609.38|4608.78|4609.38|4608.78|4609.38|4608.78|4609.38|4608.78|7
1642502650000|2022-01-18 10:44:10|4609.13|4608.53|4610|4609.4|4610|4609.4|4609.13|4608.53|61
1642502660000|2022-01-18 10:44:20|4610.13|4609.53|4609.88|4609.28|4610.13|4609.53|4609.88|4609.28|31
1642502670000|2022-01-18 10:44:30|4609.63|4609.03|4609.63|4609.03|4609.75|4609.15|4609.5|4608.9|11
1642502680000|2022-01-18 10:44:40|4609.5|4608.9|4610.13|4609.53|4610.13|4609.53|4609.13|4608.53|34
1642502690000|2022-01-18 10:44:50|4610|4609.4|4610.25|4609.65|4610.38|4609.78|4610|4609.4|24
1642502700000|2022-01-18 10:45:00|4610.38|4609.78|4610.63|4610.03|4610.88|4610.28|4610.13|4609.53|71
1642502710000|2022-01-18 10:45:10|4610.5|4609.9|4611|4610.4|4611.13|4610.53|4610.13|4609.53|113
1642502720000|2022-01-18 10:45:20|4611.13|4610.53|4610.38|4609.78|4611.13|4610.53|4610.38|4609.78|25
1642502730000|2022-01-18 10:45:30|4610.63|4610.03|4610|4609.4|4610.63|4610.03|4610|4609.4|11
1642502740000|2022-01-18 10:45:40|4610.13|4609.53|4610.25|4609.65|4610.5|4609.9|4610.13|4609.53|12
1642502750000|2022-01-18 10:45:50|4610.38|4609.78|4610.25|4609.65|4610.38|4609.78|4610.13|4609.53|11
1642502760000|2022-01-18 10:46:00|4610.13|4609.53|4610.13|4609.53|4610.25|4609.65|4609.88|4609.28|16
1642502770000|2022-01-18 10:46:10|4610.38|4609.78|4610.88|4610.28|4611.13|4610.53|4610.38|4609.78|22
1642502780000|2022-01-18 10:46:20|4611|4610.4|4611.38|4610.78|4612.13|4611.53|4611|4610.4|143
1642502790000|2022-01-18 10:46:30|4611.5|4610.9|4611.5|4610.9|4611.88|4611.28|4611.38|4610.78|24
1642502800000|2022-01-18 10:46:40|4611.38|4610.78|4611.38|4610.78|4611.38|4610.78|4611.13|4610.53|14
1642502810000|2022-01-18 10:46:50|4611.63|4611.03|4611.5|4610.9|4611.75|4611.15|4611.38|4610.78|123
1642502820000|2022-01-18 10:47:00|4611.63|4611.03|4610.63|4610.03|4611.63|4611.03|4610.63|4610.03|48
1642502830000|2022-01-18 10:47:10|4609.88|4609.28|4609.88|4609.28|4610.13|4609.53|4609.75|4609.15|119
1642502840000|2022-01-18 10:47:20|4609.63|4609.03|4608.63|4608.03|4609.63|4609.03|4608.63|4608.03|113
1642502850000|2022-01-18 10:47:30|4608.13|4607.53|4607.38|4606.78|4608.13|4607.53|4607.13|4606.53|334
1642502860000|2022-01-18 10:47:40|4607.63|4607.03|4607.38|4606.78|4608.13|4607.53|4607.38|4606.78|103
1642502870000|2022-01-18 10:47:50|4607.13|4606.53|4606.88|4606.28|4607.63|4607.03|4606.75|4606.15|200
1642502880000|2022-01-18 10:48:00|4607.38|4606.78|4608.5|4607.9|4608.88|4608.28|4607.38|4606.78|543
1642502890000|2022-01-18 10:48:10|4608.63|4608.03|4608.75|4608.15|4608.88|4608.28|4608.63|4608.03|33
1642502900000|2022-01-18 10:48:20|4608.88|4608.28|4608.13|4607.53|4608.88|4608.28|4608.13|4607.53|29
1642502910000|2022-01-18 10:48:30|4608.38|4607.78|4608.63|4608.03|4608.88|4608.28|4608.13|4607.53|32
1642502920000|2022-01-18 10:48:40|4608.38|4607.78|4608.63|4608.03|4609.13|4608.53|4608.13|4607.53|99
1642502930000|2022-01-18 10:48:50|4608.88|4608.28|4609.13|4608.53|4609.13|4608.53|4608.63|4608.03|16
1642502940000|2022-01-18 10:49:00|4608.88|4608.28|4608.38|4607.78|4609.13|4608.53|4608.13|4607.53|62
1642502950000|2022-01-18 10:49:10|4608.13|4607.53|4608.88|4608.28|4608.88|4608.28|4608.13|4607.53|54
1642502960000|2022-01-18 10:49:20|4608.63|4608.03|4608.88|4608.28|4608.88|4608.28|4608.63|4608.03|23
1642502970000|2022-01-18 10:49:30|4609|4608.4|4609|4608.4|4609.13|4608.53|4608.38|4607.78|127
1642502980000|2022-01-18 10:49:40|4609.13|4608.53|4609.38|4608.78|4609.5|4608.9|4608.88|4608.28|39
1642502990000|2022-01-18 10:49:50|4609.5|4608.9|4609.38|4608.78|4609.5|4608.9|4609.38|4608.78|27
1642503000000|2022-01-18 10:50:00|4609.13|4608.53|4610.38|4609.78|4610.5|4609.9|4609.13|4608.53|88
1642503010000|2022-01-18 10:50:10|4610.63|4610.03|4610.38|4609.78|4610.88|4610.28|4610.38|4609.78|72
1642503020000|2022-01-18 10:50:20|4610.63|4610.03|4611.63|4611.03|4611.63|4611.03|4610.63|4610.03|79
1642503030000|2022-01-18 10:50:30|4611.38|4610.78|4611.13|4610.53|4611.38|4610.78|4610.88|4610.28|83
1642503040000|2022-01-18 10:50:40|4610.88|4610.28|4612.13|4611.53|4612.38|4611.78|4610.88|4610.28|196
1642503050000|2022-01-18 10:50:50|4612.25|4611.65|4611.88|4611.28|4612.38|4611.78|4611.88|4611.28|14
1642503060000|2022-01-18 10:51:00|4611.63|4611.03|4611.88|4611.28|4611.88|4611.28|4611.38|4610.78|126
1642503070000|2022-01-18 10:51:10|4611.63|4611.03|4611.63|4611.03|4611.63|4611.03|4611.38|4610.78|100
1642503080000|2022-01-18 10:51:20|4611.5|4610.9|4611.63|4611.03|4611.88|4611.28|4611.38|4610.78|19
1642503090000|2022-01-18 10:51:30|4611.38|4610.78|4610.88|4610.28|4611.38|4610.78|4610.88|4610.28|28
1642503100000|2022-01-18 10:51:40|4610.75|4610.15|4610.13|4609.53|4610.88|4610.28|4610.13|4609.53|70
1642503110000|2022-01-18 10:51:50|4610.38|4609.78|4611.13|4610.53|4611.13|4610.53|4610.38|4609.78|19
1642503120000|2022-01-18 10:52:00|4610.88|4610.28|4611|4610.4|4611.38|4610.78|4610.88|4610.28|29
1642503130000|2022-01-18 10:52:10|4610.88|4610.28|4611.63|4611.03|4611.88|4611.28|4610.88|4610.28|17
1642503140000|2022-01-18 10:52:20|4611.38|4610.78|4612.13|4611.53|4612.13|4611.53|4611.38|4610.78|30
1642503150000|2022-01-18 10:52:30|4612.38|4611.78|4612.88|4612.28|4612.88|4612.28|4612.38|4611.78|78
1642503160000|2022-01-18 10:52:40|4613.13|4612.53|4612.13|4611.53|4613.13|4612.53|4612.13|4611.53|83
1642503170000|2022-01-18 10:52:50|4612.38|4611.78|4612.38|4611.78|4612.63|4612.03|4612.38|4611.78|46
1642503180000|2022-01-18 10:53:00|4612.13|4611.53|4612.5|4611.9|4612.63|4612.03|4612.13|4611.53|27
1642503190000|2022-01-18 10:53:10|4612.63|4612.03|4612.88|4612.28|4613.13|4612.53|4612.38|4611.78|91
1642503200000|2022-01-18 10:53:20|4613|4612.4|4613.13|4612.53|4613.25|4612.65|4612.88|4612.28|26
1642503210000|2022-01-18 10:53:30|4612.88|4612.28|4612.63|4612.03|4613.13|4612.53|4612.5|4611.9|18
1642503220000|2022-01-18 10:53:40|4612.38|4611.78|4612.63|4612.03|4612.63|4612.03|4612.38|4611.78|17
1642503230000|2022-01-18 10:53:50|4612.38|4611.78|4611.38|4610.78|4612.63|4612.03|4611.38|4610.78|85
1642503240000|2022-01-18 10:54:00|4611.63|4611.03|4611.63|4611.03|4611.63|4611.03|4611.13|4610.53|113
1642503250000|2022-01-18 10:54:10|4611.88|4611.28|4611.5|4610.9|4611.88|4611.28|4611.5|4610.9|16
1642503260000|2022-01-18 10:54:20|4611.63|4611.03|4611.88|4611.28|4611.88|4611.28|4611.63|4611.03|10
1642503270000|2022-01-18 10:54:30|4611.63|4611.03|4611.5|4610.9|4611.63|4611.03|4611.38|4610.78|10
1642503280000|2022-01-18 10:54:40|4611.38|4610.78|4611.63|4611.03|4611.63|4611.03|4611.38|4610.78|16
1642503290000|2022-01-18 10:54:50|4611.88|4611.28|4611.63|4611.03|4612.13|4611.53|4611.63|4611.03|53
1642503300000|2022-01-18 10:55:00|4611.88|4611.28|4611.5|4610.9|4611.88|4611.28|4611.13|4610.53|52
1642503310000|2022-01-18 10:55:10|4611.38|4610.78|4611.63|4611.03|4611.63|4611.03|4611.13|4610.53|152
1642503320000|2022-01-18 10:55:20|4611.75|4611.15|4611.75|4611.15|4612|4611.4|4611.75|4611.15|42
1642503330000|2022-01-18 10:55:30|4611.63|4611.03|4611.88|4611.28|4611.88|4611.28|4611.38|4610.78|4
1642503340000|2022-01-18 10:55:40|4611.63|4611.03|4611.75|4611.15|4611.88|4611.28|4611.63|4611.03|35
1642503350000|2022-01-18 10:55:50|4611.63|4611.03|4610.75|4610.15|4611.63|4611.03|4610.75|4610.15|34
1642503360000|2022-01-18 10:56:00|4610.88|4610.28|4611.13|4610.53|4611.38|4610.78|4610.88|4610.28|24
1642503370000|2022-01-18 10:56:10|4611.38|4610.78|4610.75|4610.15|4611.5|4610.9|4610.75|4610.15|102
1642503380000|2022-01-18 10:56:20|4610.63|4610.03|4610.13|4609.53|4610.88|4610.28|4609.88|4609.28|130
1642503390000|2022-01-18 10:56:30|4610|4609.4|4609.63|4609.03|4610.13|4609.53|4609.63|4609.03|50
1642503400000|2022-01-18 10:56:40|4609.88|4609.28|4609.88|4609.28|4610.13|4609.53|4609.88|4609.28|29
1642503410000|2022-01-18 10:56:50|4609.75|4609.15|4610.38|4609.78|4610.75|4610.15|4609.38|4608.78|125
1642503420000|2022-01-18 10:57:00|4610.63|4610.03|4610.63|4610.03|4610.88|4610.28|4610.38|4609.78|30
1642503430000|2022-01-18 10:57:10|4610.88|4610.28|4610.63|4610.03|4610.88|4610.28|4610.63|4610.03|18
1642503440000|2022-01-18 10:57:20|4610.88|4610.28|4612.25|4611.65|4612.38|4611.78|4610.88|4610.28|204
1642503450000|2022-01-18 10:57:30|4612.38|4611.78|4611|4610.4|4612.5|4611.9|4610.88|4610.28|138
1642503460000|2022-01-18 10:57:40|4610.88|4610.28|4611.13|4610.53|4611.38|4610.78|4610.88|4610.28|37
1642503470000|2022-01-18 10:57:50|4611.25|4610.65|4610.75|4610.15|4611.25|4610.65|4610.63|4610.03|81
1642503480000|2022-01-18 10:58:00|4610.88|4610.28|4611.13|4610.53|4611.13|4610.53|4610.5|4609.9|24
1642503490000|2022-01-18 10:58:10|4611.25|4610.65|4611.88|4611.28|4611.88|4611.28|4611.13|4610.53|33
1642503500000|2022-01-18 10:58:20|4612|4611.4|4611.88|4611.28|4612|4611.4|4611.63|4611.03|10
1642503510000|2022-01-18 10:58:30|4611.63|4611.03|4611.38|4610.78|4611.63|4611.03|4611.13|4610.53|14
1642503520000|2022-01-18 10:58:40|4611.13|4610.53|4611.13|4610.53|4611.13|4610.53|4610.88|4610.28|68
1642503530000|2022-01-18 10:58:50|4611.25|4610.65|4611.13|4610.53|4611.25|4610.65|4611.13|4610.53|39
1642503540000|2022-01-18 10:59:00|4611.63|4611.03|4610.63|4610.03|4611.63|4611.03|4610.38|4609.78|62
1642503550000|2022-01-18 10:59:10|4610.38|4609.78|4610.38|4609.78|4610.5|4609.9|4610.38|4609.78|45
1642503560000|2022-01-18 10:59:20|4610.5|4609.9|4610.63|4610.03|4610.88|4610.28|4610.38|4609.78|13
1642503570000|2022-01-18 10:59:30|4610.5|4609.9|4610.63|4610.03|4610.63|4610.03|4610.38|4609.78|11
1642503580000|2022-01-18 10:59:40|4610.38|4609.78|4611.13|4610.53|4611.13|4610.53|4610.38|4609.78|86
1642503590000|2022-01-18 10:59:50|4611.38|4610.78|4611.88|4611.28|4611.88|4611.28|4611.25|4610.65|17
1642503600000|2022-01-18 11:00:00|4612.13|4611.53|4610.88|4610.28|4612.38|4611.78|4610.88|4610.28|136
1642503610000|2022-01-18 11:00:10|4611.13|4610.53|4610.63|4610.03|4611.13|4610.53|4610.38|4609.78|26
1642503620000|2022-01-18 11:00:20|4610.38|4609.78|4610.13|4609.53|4610.63|4610.03|4610.13|4609.53|62
1642503630000|2022-01-18 11:00:30|4610.38|4609.78|4610.13|4609.53|4610.63|4610.03|4610.13|4609.53|66
1642503640000|2022-01-18 11:00:40|4610.38|4609.78|4610.13|4609.53|4610.38|4609.78|4609.88|4609.28|16
1642503650000|2022-01-18 11:00:50|4609.88|4609.28|4610|4609.4|4610.13|4609.53|4609.63|4609.03|43
1642503660000|2022-01-18 11:01:00|4609.88|4609.28|4610.13|4609.53|4610.13|4609.53|4609.63|4609.03|28
1642503670000|2022-01-18 11:01:10|4610.38|4609.78|4611.38|4610.78|4611.63|4611.03|4610.38|4609.78|59
1642503680000|2022-01-18 11:01:20|4611.13|4610.53|4610.88|4610.28|4611.63|4611.03|4610.88|4610.28|36
1642503690000|2022-01-18 11:01:30|4610.63|4610.03|4610.5|4609.9|4610.63|4610.03|4610.38|4609.78|16
1642503700000|2022-01-18 11:01:40|4610.88|4610.28|4610.25|4609.65|4611|4610.4|4609.88|4609.28|64
1642503710000|2022-01-18 11:01:50|4610.38|4609.78|4609.88|4609.28|4610.38|4609.78|4609.75|4609.15|42
1642503720000|2022-01-18 11:02:00|4610.13|4609.53|4610.63|4610.03|4610.63|4610.03|4610.13|4609.53|31
1642503730000|2022-01-18 11:02:10|4610.5|4609.9|4610.13|4609.53|4610.5|4609.9|4609.88|4609.28|20
1642503740000|2022-01-18 11:02:20|4610.38|4609.78|4609.88|4609.28|4610.38|4609.78|4609.63|4609.03|92
1642503750000|2022-01-18 11:02:30|4609.63|4609.03|4608.88|4608.28|4609.75|4609.15|4608.63|4608.03|72
1642503760000|2022-01-18 11:02:40|||||||||21
1642503770000|2022-01-18 11:02:50|4609.13|4608.53|4608.63|4608.03|4609.13|4608.53|4608.5|4607.9|23
1642503780000|2022-01-18 11:03:00|4608.5|4607.9|4608.63|4608.03|4608.75|4608.15|4608.5|4607.9|40
1642503790000|2022-01-18 11:03:10|4608.88|4608.28|4609.38|4608.78|4609.63|4609.03|4608.63|4608.03|56
1642503800000|2022-01-18 11:03:20|4609.5|4608.9|4609.13|4608.53|4609.5|4608.9|4609.13|4608.53|21
1642503810000|2022-01-18 11:03:30|4609|4608.4|4608.63|4608.03|4609.13|4608.53|4608.63|4608.03|37
1642503820000|2022-01-18 11:03:40|4608.88|4608.28|4608.63|4608.03|4608.88|4608.28|4608.63|4608.03|30
1642503830000|2022-01-18 11:03:50|4608.88|4608.28|4607.63|4607.03|4608.88|4608.28|4607.5|4606.9|107
1642503840000|2022-01-18 11:04:00|4607.88|4607.28|4607.63|4607.03|4607.88|4607.28|4607.13|4606.53|90
1642503850000|2022-01-18 11:04:10|4607.38|4606.78|4607.38|4606.78|4607.63|4607.03|4607.13|4606.53|22
1642503860000|2022-01-18 11:04:20|4607.25|4606.65|4606.63|4606.03|4607.25|4606.65|4606.63|4606.03|51
1642503870000|2022-01-18 11:04:30|4606.88|4606.28|4606.63|4606.03|4606.88|4606.28|4606.63|4606.03|73
1642503880000|2022-01-18 11:04:40|4606.38|4605.78|4606.13|4605.53|4606.63|4606.03|4606.13|4605.53|82
1642503890000|2022-01-18 11:04:50|4606.5|4605.9|4606.88|4606.28|4606.88|4606.28|4606.38|4605.78|31
1642503900000|2022-01-18 11:05:00|4607.13|4606.53|4606.63|4606.03|4607.13|4606.53|4606.63|4606.03|62
1642503910000|2022-01-18 11:05:10|4606.13|4605.53|4606.13|4605.53|4606.25|4605.65|4605.88|4605.28|51
1642503920000|2022-01-18 11:05:20|4606.38|4605.78|4607.13|4606.53|4607.13|4606.53|4606.38|4605.78|70
1642503930000|2022-01-18 11:05:30|4606.63|4606.03|4606.63|4606.03|4606.88|4606.28|4606.13|4605.53|152
1642503940000|2022-01-18 11:05:40|4606.88|4606.28|4606.38|4605.78|4606.88|4606.28|4606.38|4605.78|59
1642503950000|2022-01-18 11:05:50|4606.63|4606.03|4607.38|4606.78|4607.38|4606.78|4606.63|4606.03|54
1642503960000|2022-01-18 11:06:00|4607.63|4607.03|4607.38|4606.78|4607.63|4607.03|4607.38|4606.78|35
1642503970000|2022-01-18 11:06:10|4607.13|4606.53|4606.63|4606.03|4607.13|4606.53|4606.38|4605.78|53
1642503980000|2022-01-18 11:06:20|4606.38|4605.78|4606.13|4605.53|4606.63|4606.03|4606.13|4605.53|23
1642503990000|2022-01-18 11:06:30|4606.25|4605.65|4606.88|4606.28|4606.88|4606.28|4606.25|4605.65|11
1642504000000|2022-01-18 11:06:40|4606.38|4605.78|4606.75|4606.15|4606.88|4606.28|4606.38|4605.78|37
1642504010000|2022-01-18 11:06:50|4606.63|4606.03|4606.63|4606.03|4607.13|4606.53|4606.63|4606.03|57
1642504020000|2022-01-18 11:07:00|4606.38|4605.78|4607.38|4606.78|4607.38|4606.78|4606.38|4605.78|59
1642504030000|2022-01-18 11:07:10|4607.13|4606.53|4607.25|4606.65|4607.38|4606.78|4606.88|4606.28|28
1642504040000|2022-01-18 11:07:20|4607.38|4606.78|4607.5|4606.9|4607.5|4606.9|4607.13|4606.53|36
1642504050000|2022-01-18 11:07:30|4607.63|4607.03|4608.13|4607.53|4608.63|4608.03|4607.63|4607.03|168
1642504060000|2022-01-18 11:07:40|4607.88|4607.28|4608.63|4608.03|4608.63|4608.03|4607.63|4607.03|50
1642504070000|2022-01-18 11:07:50|4608.75|4608.15|4608.88|4608.28|4609.13|4608.53|4608.63|4608.03|74
1642504080000|2022-01-18 11:08:00|4609|4608.4|4609.63|4609.03|4609.88|4609.28|4609|4608.4|73
1642504090000|2022-01-18 11:08:10|4609.5|4608.9|4609.63|4609.03|4609.63|4609.03|4609.13|4608.53|31
1642504100000|2022-01-18 11:08:20|4609.88|4609.28|4610.13|4609.53|4610.13|4609.53|4609.63|4609.03|28
1642504110000|2022-01-18 11:08:30|4610.38|4609.78|4610.25|4609.65|4610.38|4609.78|4610.13|4609.53|20
1642504120000|2022-01-18 11:08:40|4610.13|4609.53|4610.63|4610.03|4610.63|4610.03|4610.13|4609.53|34
1642504130000|2022-01-18 11:08:50|4610.5|4609.9|4609.88|4609.28|4610.5|4609.9|4609.88|4609.28|20
1642504140000|2022-01-18 11:09:00|4610.13|4609.53|4608.88|4608.28|4610.13|4609.53|4608.88|4608.28|136
1642504150000|2022-01-18 11:09:10|4608.63|4608.03|4609.63|4609.03|4609.63|4609.03|4608.63|4608.03|66
1642504160000|2022-01-18 11:09:20|4609.75|4609.15|4609.63|4609.03|4609.75|4609.15|4609.63|4609.03|8
1642504170000|2022-01-18 11:09:30|4609.38|4608.78|4608.75|4608.15|4609.38|4608.78|4608.63|4608.03|19
1642504180000|2022-01-18 11:09:40|4608.63|4608.03|4607.88|4607.28|4608.63|4608.03|4607.88|4607.28|64
1642504190000|2022-01-18 11:09:50|4608.13|4607.53|4608.38|4607.78|4608.63|4608.03|4607.88|4607.28|32
1642504200000|2022-01-18 11:10:00|4608.13|4607.53|4608.63|4608.03|4609.13|4608.53|4608.13|4607.53|105
1642504210000|2022-01-18 11:10:10|4608.75|4608.15|4608.88|4608.28|4608.88|4608.28|4608.38|4607.78|23
1642504220000|2022-01-18 11:10:20|4608.75|4608.15|4608.88|4608.28|4609.25|4608.65|4608.75|4608.15|37
1642504230000|2022-01-18 11:10:30|4608.38|4607.78|4608.13|4607.53|4608.38|4607.78|4607.88|4607.28|36
1642504240000|2022-01-18 11:10:40|4608.38|4607.78|4609.13|4608.53|4609.13|4608.53|4608.38|4607.78|19
1642504250000|2022-01-18 11:10:50|4609|4608.4|4608.88|4608.28|4609.13|4608.53|4608.88|4608.28|5
1642504260000|2022-01-18 11:11:00|4609.13|4608.53|4608.88|4608.28|4609.13|4608.53|4608.88|4608.28|39
1642504270000|2022-01-18 11:11:10|4608.63|4608.03|4608.88|4608.28|4609.38|4608.78|4608.63|4608.03|23
1642504280000|2022-01-18 11:11:20|4608.75|4608.15|4609.63|4609.03|4609.75|4609.15|4608.75|4608.15|39
1642504290000|2022-01-18 11:11:30|4609.38|4608.78|4609.13|4608.53|4609.38|4608.78|4609.13|4608.53|17
1642504300000|2022-01-18 11:11:40|4609.38|4608.78|4608.88|4608.28|4609.38|4608.78|4608.88|4608.28|24
1642504310000|2022-01-18 11:11:50|4609.13|4608.53|4608.88|4608.28|4609.13|4608.53|4608.88|4608.28|63
1642504320000|2022-01-18 11:12:00|4609.13|4608.53|4608.88|4608.28|4609.13|4608.53|4608.63|4608.03|52
1642504330000|2022-01-18 11:12:10|4608.38|4607.78|4606.63|4606.03|4608.38|4607.78|4606.63|4606.03|141
1642504340000|2022-01-18 11:12:20|4606.88|4606.28|4606.63|4606.03|4607.63|4607.03|4606.63|4606.03|91
1642504350000|2022-01-18 11:12:30|4606.88|4606.28|4606.88|4606.28|4606.88|4606.28|4606.75|4606.15|69
1642504360000|2022-01-18 11:12:40|4607.13|4606.53|4606.63|4606.03|4607.13|4606.53|4606.38|4605.78|49
1642504370000|2022-01-18 11:12:50|4606.88|4606.28|4606.88|4606.28|4606.88|4606.28|4606.63|4606.03|42
1642504380000|2022-01-18 11:13:00|4607.13|4606.53|4606.63|4606.03|4607.13|4606.53|4606.63|4606.03|96
1642504390000|2022-01-18 11:13:10|4606.88|4606.28|4606.88|4606.28|4607|4606.4|4606.63|4606.03|57
1642504400000|2022-01-18 11:13:20|4606.38|4605.78|4605.38|4604.78|4606.38|4605.78|4605.38|4604.78|172
1642504410000|2022-01-18 11:13:30|4605.63|4605.03|4605.63|4605.03|4605.63|4605.03|4605.13|4604.53|73
1642504420000|2022-01-18 11:13:40|4605.38|4604.78|4605.63|4605.03|4605.75|4605.15|4605.38|4604.78|97
1642504430000|2022-01-18 11:13:50|4605.88|4605.28|4607.25|4606.65|4607.88|4607.28|4605.88|4605.28|363
1642504440000|2022-01-18 11:14:00|4607.63|4607.03|4607.63|4607.03|4607.75|4607.15|4606.75|4606.15|67
1642504450000|2022-01-18 11:14:10|4607.75|4607.15|4608.38|4607.78|4608.38|4607.78|4607.63|4607.03|74
1642504460000|2022-01-18 11:14:20|4608.5|4607.9|4608.38|4607.78|4609.13|4608.53|4608.38|4607.78|159
1642504470000|2022-01-18 11:14:30|||||||||4
1642504480000|2022-01-18 11:14:40|4608.63|4608.03|4607.13|4606.53|4608.63|4608.03|4606.88|4606.28|73
1642504490000|2022-01-18 11:14:50|4606.88|4606.28|4607.13|4606.53|4607.13|4606.53|4606.88|4606.28|35
1642504500000|2022-01-18 11:15:00|4606.88|4606.28|4607.63|4607.03|4607.63|4607.03|4606.88|4606.28|91
1642504510000|2022-01-18 11:15:10|4607.38|4606.78|4608.63|4608.03|4608.63|4608.03|4607.38|4606.78|49
1642504520000|2022-01-18 11:15:20|4608.75|4608.15|4608.38|4607.78|4608.75|4608.15|4608.38|4607.78|28
1642504530000|2022-01-18 11:15:30|4608.5|4607.9|4608.5|4607.9|4608.63|4608.03|4608.38|4607.78|26
1642504540000|2022-01-18 11:15:40|4608.63|4608.03|4609.13|4608.53|4609.13|4608.53|4608.63|4608.03|36
1642504550000|2022-01-18 11:15:50|4609|4608.4|4608.38|4607.78|4609.13|4608.53|4608.38|4607.78|45
1642504560000|2022-01-18 11:16:00|4608.13|4607.53|4608.63|4608.03|4608.63|4608.03|4607.88|4607.28|18
1642504570000|2022-01-18 11:16:10|4608.5|4607.9|4608.38|4607.78|4608.63|4608.03|4608.38|4607.78|7
1642504580000|2022-01-18 11:16:20|4608.5|4607.9|4609.13|4608.53|4609.13|4608.53|4608.5|4607.9|27
1642504590000|2022-01-18 11:16:30|4609.38|4608.78|4609.88|4609.28|4609.88|4609.28|4609.38|4608.78|55
1642504600000|2022-01-18 11:16:40|4610.13|4609.53|4609.88|4609.28|4610.38|4609.78|4609.88|4609.28|71
1642504610000|2022-01-18 11:16:50|4610|4609.4|4610.38|4609.78|4610.38|4609.78|4609.88|4609.28|16
1642504620000|2022-01-18 11:17:00|4610.25|4609.65|4610.63|4610.03|4610.63|4610.03|4610.13|4609.53|42
1642504630000|2022-01-18 11:17:10|4610.75|4610.15|4611.13|4610.53|4611.38|4610.78|4610.63|4610.03|181
1642504640000|2022-01-18 11:17:20|4610.88|4610.28|4611.13|4610.53|4611.13|4610.53|4610.88|4610.28|70
1642504650000|2022-01-18 11:17:30|4611.25|4610.65|4609.38|4608.78|4611.25|4610.65|4609.38|4608.78|170
1642504660000|2022-01-18 11:17:40|4609.5|4608.9|4609.63|4609.03|4609.88|4609.28|4609.5|4608.9|18
1642504670000|2022-01-18 11:17:50|4609.88|4609.28|4609.88|4609.28|4609.88|4609.28|4609.88|4609.28|65
1642504680000|2022-01-18 11:18:00|4609.63|4609.03|4609.63|4609.03|4609.88|4609.28|4609.63|4609.03|25
1642504690000|2022-01-18 11:18:10|4609.38|4608.78|4610.13|4609.53|4610.13|4609.53|4609.38|4608.78|19
1642504700000|2022-01-18 11:18:20|4610.38|4609.78|4611.38|4610.78|4611.38|4610.78|4610.38|4609.78|19
1642504710000|2022-01-18 11:18:30|4611.13|4610.53|4610.88|4610.28|4611.13|4610.53|4610.88|4610.28|64
1642504720000|2022-01-18 11:18:40|4610.75|4610.15|4610.13|4609.53|4610.75|4610.15|4610.13|4609.53|30
1642504730000|2022-01-18 11:18:50|4610.38|4609.78|4610.63|4610.03|4610.88|4610.28|4610.38|4609.78|39
1642504740000|2022-01-18 11:19:00|4610.88|4610.28|4611.5|4610.9|4611.63|4611.03|4610.88|4610.28|152
1642504750000|2022-01-18 11:19:10|4611.38|4610.78|4610.88|4610.28|4611.38|4610.78|4610.88|4610.28|22
1642504760000|2022-01-18 11:19:20|4611|4610.4|4610.38|4609.78|4611.13|4610.53|4610.38|4609.78|15
1642504770000|2022-01-18 11:19:30|4610.13|4609.53|4611|4610.4|4611.13|4610.53|4610.13|4609.53|47
1642504780000|2022-01-18 11:19:40|4611.13|4610.53|4611.25|4610.65|4611.38|4610.78|4611.13|4610.53|65
1642504790000|2022-01-18 11:19:50|4611.13|4610.53|4610.88|4610.28|4611.25|4610.65|4610.63|4610.03|13
1642504800000|2022-01-18 11:20:00|4611.13|4610.53|4611.13|4610.53|4611.38|4610.78|4610.88|4610.28|13
1642504810000|2022-01-18 11:20:10|4610.88|4610.28|4611.13|4610.53|4611.38|4610.78|4610.88|4610.28|26
1642504820000|2022-01-18 11:20:20|4610.25|4609.65|4610.13|4609.53|4610.25|4609.65|4610.13|4609.53|131
1642504830000|2022-01-18 11:20:30|4609.88|4609.28|4609.88|4609.28|4609.88|4609.28|4609.88|4609.28|8
1642504840000|2022-01-18 11:20:40|4610|4609.4|4609.63|4609.03|4610|4609.4|4609.63|4609.03|43
1642504850000|2022-01-18 11:20:50|4609.38|4608.78|4609.13|4608.53|4609.38|4608.78|4608.88|4608.28|66
1642504860000|2022-01-18 11:21:00|4608.88|4608.28|4609.63|4609.03|4610.13|4609.53|4608.88|4608.28|334
1642504870000|2022-01-18 11:21:10|4609.13|4608.53|4610|4609.4|4610.13|4609.53|4609.13|4608.53|19
1642504880000|2022-01-18 11:21:20|4609.88|4609.28|4610.63|4610.03|4610.63|4610.03|4609.63|4609.03|36
1642504890000|2022-01-18 11:21:30|4610.38|4609.78|4609.63|4609.03|4610.38|4609.78|4609.63|4609.03|32
1642504900000|2022-01-18 11:21:40|4609.75|4609.15|4609.63|4609.03|4609.75|4609.15|4609.63|4609.03|4
1642504910000|2022-01-18 11:21:50|4609.88|4609.28|4609.75|4609.15|4610.13|4609.53|4609.5|4608.9|58
1642504920000|2022-01-18 11:22:00|4609.88|4609.28|4609.88|4609.28|4609.88|4609.28|4609.38|4608.78|8
1642504930000|2022-01-18 11:22:10|4609.75|4609.15|4610.13|4609.53|4610.25|4609.65|4609.75|4609.15|10
1642504940000|2022-01-18 11:22:20|4610.25|4609.65|4609.75|4609.15|4610.63|4610.03|4609.38|4608.78|79
1642504950000|2022-01-18 11:22:30|4609.88|4609.28|4609.75|4609.15|4610.13|4609.53|4609.63|4609.03|11
1642504960000|2022-01-18 11:22:40|4609.63|4609.03|4610|4609.4|4610.13|4609.53|4609.63|4609.03|12
1642504970000|2022-01-18 11:22:50|4609.88|4609.28|4609.63|4609.03|4610.13|4609.53|4609.63|4609.03|6
1642504980000|2022-01-18 11:23:00|4609.38|4608.78|4608.63|4608.03|4609.38|4608.78|4608.38|4607.78|41
1642504990000|2022-01-18 11:23:10|4608.38|4607.78|4609.13|4608.53|4609.13|4608.53|4608.38|4607.78|10
1642505000000|2022-01-18 11:23:20|4609.25|4608.65|4608.88|4608.28|4609.25|4608.65|4608.88|4608.28|34
1642505010000|2022-01-18 11:23:30|4609.13|4608.53|4608.88|4608.28|4609.38|4608.78|4608.88|4608.28|34
1642505020000|2022-01-18 11:23:40|4609|4608.4|4608.38|4607.78|4609.13|4608.53|4608.38|4607.78|47
1642505030000|2022-01-18 11:23:50|4608.5|4607.9|4608.88|4608.28|4609.13|4608.53|4608.38|4607.78|48
1642505040000|2022-01-18 11:24:00|4608.63|4608.03|4608.63|4608.03|4608.75|4608.15|4608.63|4608.03|2
1642505050000|2022-01-18 11:24:10|4609|4608.4|4608.38|4607.78|4609.13|4608.53|4608.38|4607.78|15
1642505060000|2022-01-18 11:24:20|4608.88|4608.28|4608.63|4608.03|4608.88|4608.28|4608.63|4608.03|21
1642505070000|2022-01-18 11:24:30|4608.5|4607.9|4608.5|4607.9|4608.88|4608.28|4608.38|4607.78|45
1642505080000|2022-01-18 11:24:40|4608.38|4607.78|4608.63|4608.03|4608.88|4608.28|4608.38|4607.78|19
1642505090000|2022-01-18 11:24:50|4608.5|4607.9|4608.38|4607.78|4608.63|4608.03|4608.13|4607.53|24
1642505100000|2022-01-18 11:25:00|4608.5|4607.9|4608.38|4607.78|4609.13|4608.53|4608.38|4607.78|185
1642505110000|2022-01-18 11:25:10|4608.5|4607.9|4608.38|4607.78|4608.5|4607.9|4608.13|4607.53|59
1642505120000|2022-01-18 11:25:20|4608.13|4607.53|4607.38|4606.78|4608.13|4607.53|4607.38|4606.78|197
1642505130000|2022-01-18 11:25:30|4606.88|4606.28|4607.75|4607.15|4607.75|4607.15|4606.88|4606.28|130
1642505140000|2022-01-18 11:25:40|4607.88|4607.28|4607.38|4606.78|4607.88|4607.28|4607.38|4606.78|70
1642505150000|2022-01-18 11:25:50|4607.63|4607.03|4607.88|4607.28|4607.88|4607.28|4607.38|4606.78|41
1642505160000|2022-01-18 11:26:00|4608.13|4607.53|4608.13|4607.53|4608.63|4608.03|4608.13|4607.53|32
1642505170000|2022-01-18 11:26:10|4608.25|4607.65|4607.88|4607.28|4608.38|4607.78|4607.63|4607.03|103
1642505180000|2022-01-18 11:26:20|4607.63|4607.03|4607.75|4607.15|4607.88|4607.28|4607.38|4606.78|43
1642505190000|2022-01-18 11:26:30|4607.63|4607.03|4608.13|4607.53|4608.25|4607.65|4607.63|4607.03|6
1642505200000|2022-01-18 11:26:40|4608.25|4607.65|4608.13|4607.53|4608.38|4607.78|4607.88|4607.28|57
1642505210000|2022-01-18 11:26:50|4607.88|4607.28|4608.38|4607.78|4608.63|4608.03|4607.63|4607.03|103
1642505220000|2022-01-18 11:27:00|4608.63|4608.03|4608.38|4607.78|4608.63|4608.03|4608.13|4607.53|32
1642505230000|2022-01-18 11:27:10|4608.63|4608.03|4608.88|4608.28|4609.13|4608.53|4608.63|4608.03|284
1642505240000|2022-01-18 11:27:20|4609|4608.4|4608.88|4608.28|4609.38|4608.78|4608.88|4608.28|35
1642505250000|2022-01-18 11:27:30|4608.75|4608.15|4608.63|4608.03|4608.88|4608.28|4608.63|4608.03|13
1642505260000|2022-01-18 11:27:40|4608.88|4608.28|4608.63|4608.03|4609|4608.4|4608.63|4608.03|11
1642505270000|2022-01-18 11:27:50|4608.75|4608.15|4609.38|4608.78|4609.38|4608.78|4608.63|4608.03|133
1642505280000|2022-01-18 11:28:00|4609.25|4608.65|4609.63|4609.03|4609.63|4609.03|4609.25|4608.65|50
1642505290000|2022-01-18 11:28:10|4609.38|4608.78|4609.38|4608.78|4609.5|4608.9|4609.25|4608.65|33
1642505300000|2022-01-18 11:28:20|4609.13|4608.53|4609.88|4609.28|4609.88|4609.28|4609.13|4608.53|14
1642505310000|2022-01-18 11:28:30|4609.75|4609.15|4609.5|4608.9|4609.75|4609.15|4609.38|4608.78|6
1642505320000|2022-01-18 11:28:40|4609.63|4609.03|4609.38|4608.78|4609.63|4609.03|4609.13|4608.53|92
1642505330000|2022-01-18 11:28:50|4609.5|4608.9|4609.13|4608.53|4609.5|4608.9|4609.13|4608.53|44
1642505340000|2022-01-18 11:29:00|4609.38|4608.78|4610.63|4610.03|4610.63|4610.03|4609.38|4608.78|215
1642505350000|2022-01-18 11:29:10|4610.38|4609.78|4610.38|4609.78|4610.63|4610.03|4610.38|4609.78|86
1642505360000|2022-01-18 11:29:20|4610.88|4610.28|4610.63|4610.03|4610.88|4610.28|4610.63|4610.03|83
1642505370000|2022-01-18 11:29:30|4610.75|4610.15|4610.13|4609.53|4610.88|4610.28|4610.13|4609.53|22
1642505380000|2022-01-18 11:29:40|4610.38|4609.78|4609.63|4609.03|4610.38|4609.78|4609.63|4609.03|57
1642505390000|2022-01-18 11:29:50|4609.75|4609.15|4609.88|4609.28|4610.13|4609.53|4609.63|4609.03|25
1642505400000|2022-01-18 11:30:00|4609.63|4609.03|4609.63|4609.03|4609.63|4609.03|4608.88|4608.28|178
1642505410000|2022-01-18 11:30:10|4610.13|4609.53|4610.88|4610.28|4610.88|4610.28|4609.88|4609.28|171
1642505420000|2022-01-18 11:30:20|4610.63|4610.03|4610.63|4610.03|4610.88|4610.28|4610.63|4610.03|22
1642505430000|2022-01-18 11:30:30|4610.75|4610.15|4610.88|4610.28|4611.13|4610.53|4610.63|4610.03|69
1642505440000|2022-01-18 11:30:40|4610.63|4610.03|4610.63|4610.03|4610.88|4610.28|4610.63|4610.03|22
1642505450000|2022-01-18 11:30:50|4610.38|4609.78|4610.63|4610.03|4610.63|4610.03|4610.38|4609.78|19
1642505460000|2022-01-18 11:31:00|4610.38|4609.78|4609.75|4609.15|4610.38|4609.78|4609.38|4608.78|40
1642505470000|2022-01-18 11:31:10|4610.13|4609.53|4610|4609.4|4610.13|4609.53|4609.88|4609.28|31
1642505480000|2022-01-18 11:31:20|4610.13|4609.53|4609.88|4609.28|4610.13|4609.53|4609.63|4609.03|34
1642505490000|2022-01-18 11:31:30|4610.13|4609.53|4610.5|4609.9|4610.5|4609.9|4609.88|4609.28|24
1642505500000|2022-01-18 11:31:40|4610.38|4609.78|4610.13|4609.53|4610.38|4609.78|4609.88|4609.28|23
1642505510000|2022-01-18 11:31:50|4610.25|4609.65|4610.13|4609.53|4610.38|4609.78|4609.88|4609.28|26
1642505520000|2022-01-18 11:32:00|4610|4609.4|4610.38|4609.78|4610.63|4610.03|4609.88|4609.28|22
1642505530000|2022-01-18 11:32:10|4610.63|4610.03|4611.38|4610.78|4611.38|4610.78|4610.63|4610.03|111
1642505540000|2022-01-18 11:32:20|4611.13|4610.53|4609.88|4609.28|4611.38|4610.78|4609.88|4609.28|372
1642505550000|2022-01-18 11:32:30|4609.63|4609.03|4609.38|4608.78|4609.63|4609.03|4609.38|4608.78|60
1642505560000|2022-01-18 11:32:40|4609.63|4609.03|4609.88|4609.28|4609.88|4609.28|4609.38|4608.78|53
1642505570000|2022-01-18 11:32:50|4609.75|4609.15|4609.38|4608.78|4609.88|4609.28|4609.13|4608.53|32
1642505580000|2022-01-18 11:33:00|4609.63|4609.03|4609.13|4608.53|4609.63|4609.03|4609.13|4608.53|40
1642505590000|2022-01-18 11:33:10|4609|4608.4|4608.88|4608.28|4609.13|4608.53|4608.88|4608.28|26
1642505600000|2022-01-18 11:33:20|4609|4608.4|4607.88|4607.28|4609.13|4608.53|4607.88|4607.28|122
1642505610000|2022-01-18 11:33:30|4608|4607.4|4607.38|4606.78|4608|4607.4|4607.13|4606.53|109
1642505620000|2022-01-18 11:33:40|4607.63|4607.03|4607.13|4606.53|4607.63|4607.03|4606.88|4606.28|48
1642505630000|2022-01-18 11:33:50|4607.38|4606.78|4607.63|4607.03|4607.63|4607.03|4607.25|4606.65|24
1642505640000|2022-01-18 11:34:00|4607.75|4607.15|4608.13|4607.53|4608.13|4607.53|4607.13|4606.53|164
1642505650000|2022-01-18 11:34:10|4608.38|4607.78|4608.38|4607.78|4608.63|4608.03|4608.38|4607.78|40
1642505660000|2022-01-18 11:34:20|4608.63|4608.03|4608.25|4607.65|4608.63|4608.03|4607.75|4607.15|66
1642505670000|2022-01-18 11:34:30|4608.38|4607.78|4608.63|4608.03|4608.63|4608.03|4607.88|4607.28|87
1642505680000|2022-01-18 11:34:40|4608.75|4608.15|4609.13|4608.53|4609.13|4608.53|4608.63|4608.03|97
1642505690000|2022-01-18 11:34:50|||||||||1
1642505700000|2022-01-18 11:35:00|4609.63|4609.03|4609.5|4608.9|4609.63|4609.03|4609.13|4608.53|55
1642505710000|2022-01-18 11:35:10|4609.63|4609.03|4609.88|4609.28|4609.88|4609.28|4609.38|4608.78|22
1642505720000|2022-01-18 11:35:20|4610.13|4609.53|4609.88|4609.28|4610.13|4609.53|4609.88|4609.28|14
1642505730000|2022-01-18 11:35:30|4610|4609.4|4609.63|4609.03|4610.13|4609.53|4609.63|4609.03|24
1642505740000|2022-01-18 11:35:40|4609.25|4608.65|4609.63|4609.03|4609.63|4609.03|4609.13|4608.53|53
1642505750000|2022-01-18 11:35:50|4609.75|4609.15|4610.13|4609.53|4610.38|4609.78|4609.75|4609.15|19
1642505760000|2022-01-18 11:36:00|4609.88|4609.28|4610.13|4609.53|4610.13|4609.53|4609.88|4609.28|6
1642505770000|2022-01-18 11:36:10|4609.88|4609.28|4610.38|4609.78|4610.63|4610.03|4609.88|4609.28|23
1642505780000|2022-01-18 11:36:20|4610.5|4609.9|4610.88|4610.28|4610.88|4610.28|4610.38|4609.78|24
1642505790000|2022-01-18 11:36:30|4611.13|4610.53|4611.88|4611.28|4611.88|4611.28|4611.13|4610.53|51
1642505800000|2022-01-18 11:36:40|4611.63|4611.03|4612.38|4611.78|4612.38|4611.78|4611.63|4611.03|94
1642505810000|2022-01-18 11:36:50|4612.63|4612.03|4612.88|4612.28|4612.88|4612.28|4612.38|4611.78|73
1642505820000|2022-01-18 11:37:00|4612.75|4612.15|4612.38|4611.78|4612.75|4612.15|4612.13|4611.53|90
1642505830000|2022-01-18 11:37:10|4612.63|4612.03|4612.63|4612.03|4612.88|4612.28|4612.13|4611.53|89
1642505840000|2022-01-18 11:37:20|4612.88|4612.28|4612.63|4612.03|4612.88|4612.28|4611.88|4611.28|113
1642505850000|2022-01-18 11:37:30|4612.38|4611.78|4612.13|4611.53|4612.38|4611.78|4612.13|4611.53|9
1642505860000|2022-01-18 11:37:40|4612.25|4611.65|4611.88|4611.28|4612.25|4611.65|4611.63|4611.03|46
1642505870000|2022-01-18 11:37:50|4611.63|4611.03|4611.88|4611.28|4611.88|4611.28|4611.63|4611.03|14
1642505880000|2022-01-18 11:38:00|4611.63|4611.03|4611.13|4610.53|4611.63|4611.03|4611.13|4610.53|95
1642505890000|2022-01-18 11:38:10|4611.38|4610.78|4611.38|4610.78|4611.38|4610.78|4611.38|4610.78|20
1642505900000|2022-01-18 11:38:20|4611.63|4611.03|4611.63|4611.03|4611.63|4611.03|4611.5|4610.9|30
1642505910000|2022-01-18 11:38:30|4611.38|4610.78|4611.38|4610.78|4611.38|4610.78|4611.38|4610.78|10
1642505920000|2022-01-18 11:38:40|4611.63|4611.03|4611.13|4610.53|4611.63|4611.03|4611|4610.4|78
1642505930000|2022-01-18 11:38:50|4611.25|4610.65|4611.63|4611.03|4611.63|4611.03|4611.25|4610.65|45
1642505940000|2022-01-18 11:39:00|4611.38|4610.78|4611.13|4610.53|4611.63|4611.03|4611.13|4610.53|41
1642505950000|2022-01-18 11:39:10|4611|4610.4|4611.13|4610.53|4611.13|4610.53|4611|4610.4|9
1642505960000|2022-01-18 11:39:20|4611.38|4610.78|4611.13|4610.53|4611.38|4610.78|4611.13|4610.53|16
1642505970000|2022-01-18 11:39:30|4610.88|4610.28|4611.38|4610.78|4611.63|4611.03|4610.88|4610.28|76
1642505980000|2022-01-18 11:39:40|4611.63|4611.03|4611.63|4611.03|4611.63|4611.03|4611.63|4611.03|36
1642505990000|2022-01-18 11:39:50|4611.75|4611.15|4611.38|4610.78|4611.75|4611.15|4611.38|4610.78|127
1642506000000|2022-01-18 11:40:00|4611.25|4610.65|4611.63|4611.03|4611.88|4611.28|4611.25|4610.65|10
1642506010000|2022-01-18 11:40:10|||||||||1
1642506020000|2022-01-18 11:40:20|4611.38|4610.78|4611.38|4610.78|4611.38|4610.78|4611.13|4610.53|34
1642506030000|2022-01-18 11:40:30|4611.25|4610.65|4610.38|4609.78|4611.38|4610.78|4610.38|4609.78|106
1642506040000|2022-01-18 11:40:40|4610.88|4610.28|4611.13|4610.53|4611.13|4610.53|4610.88|4610.28|18
1642506050000|2022-01-18 11:40:50|4611|4610.4|4610.63|4610.03|4611.13|4610.53|4610.63|4610.03|159
1642506060000|2022-01-18 11:41:00|4610.75|4610.15|4610.63|4610.03|4610.88|4610.28|4610.38|4609.78|27
1642506070000|2022-01-18 11:41:10|4610.88|4610.28|4611.63|4611.03|4611.88|4611.28|4610.63|4610.03|71
1642506080000|2022-01-18 11:41:20|4611.88|4611.28|4612.38|4611.78|4612.38|4611.78|4611.88|4611.28|79
1642506090000|2022-01-18 11:41:30|4612.25|4611.65|4612.63|4612.03|4612.63|4612.03|4612.13|4611.53|48
1642506100000|2022-01-18 11:41:40|4612.38|4611.78|4612.38|4611.78|4612.38|4611.78|4612.13|4611.53|60
1642506110000|2022-01-18 11:41:50|4612.63|4612.03|4612.63|4612.03|4612.63|4612.03|4612.38|4611.78|62
1642506120000|2022-01-18 11:42:00|4612.88|4612.28|4612.63|4612.03|4612.88|4612.28|4612.63|4612.03|61
1642506130000|2022-01-18 11:42:10|4612.13|4611.53|4611.63|4611.03|4612.13|4611.53|4611.63|4611.03|115
1642506140000|2022-01-18 11:42:20|4611.88|4611.28|4612.13|4611.53|4612.13|4611.53|4611.88|4611.28|36
1642506150000|2022-01-18 11:42:30|4611.88|4611.28|4612.63|4612.03|4612.63|4612.03|4611.88|4611.28|30
1642506160000|2022-01-18 11:42:40|4612.5|4611.9|4612.63|4612.03|4612.63|4612.03|4612.13|4611.53|23
1642506170000|2022-01-18 11:42:50|4612.13|4611.53|4612.13|4611.53|4612.38|4611.78|4612.13|4611.53|20
1642506180000|2022-01-18 11:43:00|4612.25|4611.65|4611.38|4610.78|4612.25|4611.65|4611.25|4610.65|44
1642506190000|2022-01-18 11:43:10|4611.63|4611.03|4611.63|4611.03|4611.63|4611.03|4611.38|4610.78|22
1642506200000|2022-01-18 11:43:20|4611.5|4610.9|4611.63|4611.03|4611.88|4611.28|4611.5|4610.9|9
1642506210000|2022-01-18 11:43:30|4611.38|4610.78|4612.13|4611.53|4612.13|4611.53|4611.38|4610.78|59
1642506220000|2022-01-18 11:43:40|4612.25|4611.65|4612.13|4611.53|4612.25|4611.65|4612.13|4611.53|2
1642506230000|2022-01-18 11:43:50|4612.25|4611.65|4612.13|4611.53|4612.38|4611.78|4612.13|4611.53|10
1642506240000|2022-01-18 11:44:00|4611.88|4611.28|4612.13|4611.53|4612.13|4611.53|4611.88|4611.28|12
1642506250000|2022-01-18 11:44:10|4611.88|4611.28|4611.88|4611.28|4612.13|4611.53|4611.88|4611.28|8
1642506260000|2022-01-18 11:44:20|4611.63|4611.03|4611.63|4611.03|4611.63|4611.03|4611.38|4610.78|40
1642506270000|2022-01-18 11:44:30|4611.75|4611.15|4611.88|4611.28|4611.88|4611.28|4611.38|4610.78|32
1642506280000|2022-01-18 11:44:40|4612.13|4611.53|4612.38|4611.78|4612.38|4611.78|4612.13|4611.53|15
1642506290000|2022-01-18 11:44:50|4612.25|4611.65|4612.38|4611.78|4612.38|4611.78|4612.25|4611.65|7
1642506300000|2022-01-18 11:45:00|4612.25|4611.65|4612.63|4612.03|4612.63|4612.03|4612.25|4611.65|44
1642506310000|2022-01-18 11:45:10|4612.38|4611.78|4612.38|4611.78|4612.38|4611.78|4612.13|4611.53|31
1642506320000|2022-01-18 11:45:20|4612.5|4611.9|4613.13|4612.53|4613.13|4612.53|4612.38|4611.78|119
1642506330000|2022-01-18 11:45:30|4612.88|4612.28|4612.63|4612.03|4612.88|4612.28|4612.38|4611.78|33
1642506340000|2022-01-18 11:45:40|4612.88|4612.28|4613.13|4612.53|4613.13|4612.53|4612.88|4612.28|12
1642506350000|2022-01-18 11:45:50|4613.38|4612.78|4614|4613.4|4614.13|4613.53|4613.13|4612.53|150
1642506360000|2022-01-18 11:46:00|4613.88|4613.28|4612.88|4612.28|4613.88|4613.28|4612.88|4612.28|222
1642506370000|2022-01-18 11:46:10|4612.63|4612.03|4613.13|4612.53|4613.13|4612.53|4612.63|4612.03|121
1642506380000|2022-01-18 11:46:20|4613.38|4612.78|4613.38|4612.78|4613.38|4612.78|4613.38|4612.78|86
1642506390000|2022-01-18 11:46:30|4613.13|4612.53|4613.13|4612.53|4613.13|4612.53|4612.88|4612.28|82
1642506400000|2022-01-18 11:46:40|4613.38|4612.78|4613.13|4612.53|4613.38|4612.78|4613.13|4612.53|40
1642506410000|2022-01-18 11:46:50|4613|4612.4|4613.63|4613.03|4613.63|4613.03|4612.88|4612.28|186
1642506420000|2022-01-18 11:47:00|4613.5|4612.9|4613.88|4613.28|4614|4613.4|4613.5|4612.9|99
1642506430000|2022-01-18 11:47:10|4614.13|4613.53|4613.63|4613.03|4614.13|4613.53|4613.5|4612.9|94
1642506440000|2022-01-18 11:47:20|4613.5|4612.9|4614.13|4613.53|4614.13|4613.53|4613.38|4612.78|159
1642506450000|2022-01-18 11:47:30|4613.88|4613.28|4613.88|4613.28|4614.13|4613.53|4613.38|4612.78|93
1642506460000|2022-01-18 11:47:40|4614|4613.4|4613.88|4613.28|4614.13|4613.53|4613.88|4613.28|128
1642506470000|2022-01-18 11:47:50|4613.75|4613.15|4613.88|4613.28|4613.88|4613.28|4613.5|4612.9|145
1642506480000|2022-01-18 11:48:00|4613.63|4613.03|4614.13|4613.53|4614.13|4613.53|4613.63|4613.03|159
1642506490000|2022-01-18 11:48:10|4613.88|4613.28|4613.88|4613.28|4613.88|4613.28|4613.88|4613.28|54
1642506500000|2022-01-18 11:48:20|4614.13|4613.53|4614.13|4613.53|4614.38|4613.78|4614.13|4613.53|147
1642506510000|2022-01-18 11:48:30|4613.88|4613.28|4613.88|4613.28|4613.88|4613.28|4613.63|4613.03|68
1642506520000|2022-01-18 11:48:40|4614.38|4613.78|4614|4613.4|4614.38|4613.78|4614|4613.4|179
1642506530000|2022-01-18 11:48:50|4613.88|4613.28|4613.88|4613.28|4614.13|4613.53|4613.88|4613.28|41
1642506540000|2022-01-18 11:49:00|4614.13|4613.53|4614.13|4613.53|4614.13|4613.53|4614.13|4613.53|60
1642506550000|2022-01-18 11:49:10|4614.38|4613.78|4613.88|4613.28|4614.38|4613.78|4613.88|4613.28|26
1642506560000|2022-01-18 11:49:20|4613.63|4613.03|4613.38|4612.78|4613.63|4613.03|4613.38|4612.78|38
1642506570000|2022-01-18 11:49:30|4613.13|4612.53|4613.25|4612.65|4613.38|4612.78|4612.88|4612.28|69
1642506580000|2022-01-18 11:49:40|4613.13|4612.53|4612.88|4612.28|4613.38|4612.78|4612.88|4612.28|26
1642506590000|2022-01-18 11:49:50|4612.63|4612.03|4612.88|4612.28|4613.13|4612.53|4612.63|4612.03|74
1642506600000|2022-01-18 11:50:00|4612.63|4612.03|4612.63|4612.03|4612.88|4612.28|4612.63|4612.03|13
1642506610000|2022-01-18 11:50:10|4612.75|4612.15|4612.63|4612.03|4613.13|4612.53|4612.63|4612.03|53
1642506620000|2022-01-18 11:50:20|4612.75|4612.15|4612.88|4612.28|4613.13|4612.53|4612.75|4612.15|23
1642506630000|2022-01-18 11:50:30|4613.13|4612.53|4612.88|4612.28|4613.13|4612.53|4612.88|4612.28|20
1642506640000|2022-01-18 11:50:40|4612.63|4612.03|4612.63|4612.03|4612.63|4612.03|4612.38|4611.78|32
1642506650000|2022-01-18 11:50:50|4612.5|4611.9|4612.38|4611.78|4612.63|4612.03|4612.38|4611.78|26
1642506660000|2022-01-18 11:51:00|4612.13|4611.53|4612.13|4611.53|4612.38|4611.78|4612.13|4611.53|30
1642506670000|2022-01-18 11:51:10|4611.88|4611.28|4612.38|4611.78|4612.38|4611.78|4611.88|4611.28|54
1642506680000|2022-01-18 11:51:20|4612.13|4611.53|4612.25|4611.65|4612.38|4611.78|4612.13|4611.53|9
1642506690000|2022-01-18 11:51:30|4612.38|4611.78|4611.88|4611.28|4612.38|4611.78|4611.88|4611.28|57
1642506700000|2022-01-18 11:51:40|4612.13|4611.53|4611.88|4611.28|4612.38|4611.78|4611.88|4611.28|111
1642506710000|2022-01-18 11:51:50|4611.63|4611.03|4611.38|4610.78|4611.63|4611.03|4611.38|4610.78|162
1642506720000|2022-01-18 11:52:00|4611.5|4610.9|4611.63|4611.03|4611.75|4611.15|4611.13|4610.53|65
1642506730000|2022-01-18 11:52:10|4611.38|4610.78|4611.88|4611.28|4611.88|4611.28|4611.38|4610.78|15
1642506740000|2022-01-18 11:52:20|4611.75|4611.15|4611.75|4611.15|4611.75|4611.15|4611.75|4611.15|4
1642506750000|2022-01-18 11:52:30|4611.63|4611.03|4611.88|4611.28|4611.88|4611.28|4611.63|4611.03|9
1642506760000|2022-01-18 11:52:40|4611.63|4611.03|4611.13|4610.53|4611.63|4611.03|4611.13|4610.53|70
1642506770000|2022-01-18 11:52:50|4611|4610.4|4611.13|4610.53|4611.13|4610.53|4610.88|4610.28|90
1642506780000|2022-01-18 11:53:00|4610.88|4610.28|4609.88|4609.28|4610.88|4610.28|4609.63|4609.03|156
1642506790000|2022-01-18 11:53:10|4610|4609.4|4610.63|4610.03|4610.63|4610.03|4609.88|4609.28|34
1642506800000|2022-01-18 11:53:20|4610.5|4609.9|4609.88|4609.28|4610.63|4610.03|4609.88|4609.28|32
1642506810000|2022-01-18 11:53:30|4610|4609.4|4609.88|4609.28|4610|4609.4|4609.75|4609.15|27
1642506820000|2022-01-18 11:53:40|4610.13|4609.53|4610.38|4609.78|4610.38|4609.78|4609.88|4609.28|18
1642506830000|2022-01-18 11:53:50|4610.63|4610.03|4610.63|4610.03|4610.63|4610.03|4610.38|4609.78|26
1642506840000|2022-01-18 11:54:00|4610.5|4609.9|4610.63|4610.03|4610.63|4610.03|4610.13|4609.53|75
1642506850000|2022-01-18 11:54:10|4610.88|4610.28|4610.88|4610.28|4610.88|4610.28|4610.63|4610.03|17
1642506860000|2022-01-18 11:54:20|4610.63|4610.03|4610.88|4610.28|4611.63|4611.03|4610.63|4610.03|150
1642506870000|2022-01-18 11:54:30|4611.13|4610.53|4611.38|4610.78|4611.63|4611.03|4611.13|4610.53|50
1642506880000|2022-01-18 11:54:40|4611.63|4611.03|4611.38|4610.78|4611.63|4611.03|4611.38|4610.78|7
1642506890000|2022-01-18 11:54:50|4611.13|4610.53|4610.38|4609.78|4611.13|4610.53|4610.38|4609.78|48
1642506900000|2022-01-18 11:55:00|4610.75|4610.15|4611|4610.4|4611.13|4610.53|4610.63|4610.03|68
1642506910000|2022-01-18 11:55:10|4610.88|4610.28|4611.38|4610.78|4611.38|4610.78|4610.88|4610.28|83
1642506920000|2022-01-18 11:55:20|4611.13|4610.53|4611.13|4610.53|4611.38|4610.78|4611.13|4610.53|10
1642506930000|2022-01-18 11:55:30|4611.38|4610.78|4611.63|4611.03|4611.63|4611.03|4611.38|4610.78|47
1642506940000|2022-01-18 11:55:40|4611.38|4610.78|4611.38|4610.78|4611.38|4610.78|4611.38|4610.78|9
1642506950000|2022-01-18 11:55:50|4611.25|4610.65|4611.38|4610.78|4611.38|4610.78|4611.13|4610.53|11
1642506960000|2022-01-18 11:56:00|4611.25|4610.65|4611.88|4611.28|4611.88|4611.28|4611.13|4610.53|98
1642506970000|2022-01-18 11:56:10|4612.13|4611.53|4611.38|4610.78|4612.38|4611.78|4611.38|4610.78|118
1642506980000|2022-01-18 11:56:20|4611.13|4610.53|4611.38|4610.78|4611.38|4610.78|4611.13|4610.53|24
1642506990000|2022-01-18 11:56:30|4611.13|4610.53|4611.63|4611.03|4611.63|4611.03|4611.13|4610.53|10
1642507000000|2022-01-18 11:56:40|4611.38|4610.78|4611.13|4610.53|4611.63|4611.03|4611.13|4610.53|22
1642507010000|2022-01-18 11:56:50|4611.38|4610.78|4611.63|4611.03|4611.88|4611.28|4611.38|4610.78|20
1642507020000|2022-01-18 11:57:00|4611.75|4611.15|4611.13|4610.53|4611.75|4611.15|4611.13|4610.53|29
1642507030000|2022-01-18 11:57:10|4611.38|4610.78|4611.13|4610.53|4611.63|4611.03|4611.13|4610.53|26
1642507040000|2022-01-18 11:57:20|4610.88|4610.28|4610.88|4610.28|4611.13|4610.53|4610.63|4610.03|33
1642507050000|2022-01-18 11:57:30|4611|4610.4|4611.13|4610.53|4611.13|4610.53|4610.88|4610.28|24
1642507060000|2022-01-18 11:57:40|4611.38|4610.78|4611|4610.4|4611.38|4610.78|4610.63|4610.03|29
1642507070000|2022-01-18 11:57:50|4611.13|4610.53|4610.88|4610.28|4611.38|4610.78|4610.63|4610.03|128
1642507080000|2022-01-18 11:58:00|4611.13|4610.53|4611.13|4610.53|4611.25|4610.65|4611.13|4610.53|44
1642507090000|2022-01-18 11:58:10|4611.25|4610.65|4611.13|4610.53|4611.25|4610.65|4611.13|4610.53|14
1642507100000|2022-01-18 11:58:20|4611.38|4610.78|4611.63|4611.03|4611.63|4611.03|4611.38|4610.78|33
1642507110000|2022-01-18 11:58:30|4611.5|4610.9|4611.88|4611.28|4611.88|4611.28|4611.38|4610.78|69
1642507120000|2022-01-18 11:58:40|4611.63|4611.03|4611.88|4611.28|4612.13|4611.53|4611.38|4610.78|45
1642507130000|2022-01-18 11:58:50|4612.13|4611.53|4612.13|4611.53|4612.13|4611.53|4612|4611.4|84
1642507140000|2022-01-18 11:59:00|4611.88|4611.28|4611.88|4611.28|4611.88|4611.28|4611.88|4611.28|8
1642507150000|2022-01-18 11:59:10|4612|4611.4|4612.13|4611.53|4612.13|4611.53|4611.88|4611.28|20
1642507160000|2022-01-18 11:59:20|4612.38|4611.78|4612.63|4612.03|4612.63|4612.03|4612.13|4611.53|82
1642507170000|2022-01-18 11:59:30|4612.38|4611.78|4612.13|4611.53|4612.38|4611.78|4611.88|4611.28|87
1642507180000|2022-01-18 11:59:40|4612|4611.4|4611.88|4611.28|4612.38|4611.78|4611.88|4611.28|103
1642507190000|2022-01-18 11:59:50|4612.13|4611.53|4612.13|4611.53|4612.13|4611.53|4611.88|4611.28|53
1642507200000|2022-01-18 12:00:00|4612.88|4612.28|4612.63|4612.03|4612.88|4612.28|4612.13|4611.53|275
1642507210000|2022-01-18 12:00:10|4612.38|4611.78|4613.25|4612.65|4613.38|4612.78|4612.38|4611.78|78
1642507220000|2022-01-18 12:00:20|4613.13|4612.53|4614.13|4613.53|4614.13|4613.53|4613.13|4612.53|143
1642507230000|2022-01-18 12:00:30|4614|4613.4|4614.63|4614.03|4614.88|4614.28|4613.88|4613.28|204
1642507240000|2022-01-18 12:00:40|4614.88|4614.28|4614.88|4614.28|4615|4614.4|4614.88|4614.28|98
1642507250000|2022-01-18 12:00:50|4614.75|4614.15|4614.63|4614.03|4615.13|4614.53|4614.63|4614.03|48
1642507260000|2022-01-18 12:01:00|4614.38|4613.78|4614.38|4613.78|4614.63|4614.03|4614.13|4613.53|164
1642507270000|2022-01-18 12:01:10|4614.13|4613.53|4614.88|4614.28|4615.5|4614.9|4614.13|4613.53|280
1642507280000|2022-01-18 12:01:20|4615|4614.4|4614.13|4613.53|4615.13|4614.53|4613.88|4613.28|182
1642507290000|2022-01-18 12:01:30|4614.38|4613.78|4614.38|4613.78|4614.63|4614.03|4614.13|4613.53|173
1642507300000|2022-01-18 12:01:40|4614.13|4613.53|4614.38|4613.78|4614.38|4613.78|4613.88|4613.28|83
1642507310000|2022-01-18 12:01:50|4614.25|4613.65|4614.63|4614.03|4614.63|4614.03|4614.13|4613.53|43
1642507320000|2022-01-18 12:02:00|4614.88|4614.28|4614.13|4613.53|4614.88|4614.28|4614.13|4613.53|85
1642507330000|2022-01-18 12:02:10|4613.88|4613.28|4613.88|4613.28|4614.13|4613.53|4613.88|4613.28|50
1642507340000|2022-01-18 12:02:20|4614.25|4613.65|4614.13|4613.53|4614.38|4613.78|4613.88|4613.28|41
1642507350000|2022-01-18 12:02:30|4614.38|4613.78|4613.38|4612.78|4614.38|4613.78|4613.38|4612.78|121
1642507360000|2022-01-18 12:02:40|4613.63|4613.03|4613.5|4612.9|4613.88|4613.28|4613.38|4612.78|178
1642507370000|2022-01-18 12:02:50|4613.38|4612.78|4614.63|4614.03|4614.63|4614.03|4613.13|4612.53|419
1642507380000|2022-01-18 12:03:00|4614.38|4613.78|4614.13|4613.53|4614.63|4614.03|4614.13|4613.53|152
1642507390000|2022-01-18 12:03:10|4614.38|4613.78|4614.38|4613.78|4614.63|4614.03|4613.88|4613.28|254
1642507400000|2022-01-18 12:03:20|4614.63|4614.03|4614.63|4614.03|4614.88|4614.28|4614.38|4613.78|182
1642507410000|2022-01-18 12:03:30|4614.38|4613.78|4614.38|4613.78|4614.63|4614.03|4614.13|4613.53|240
1642507420000|2022-01-18 12:03:40|4614.63|4614.03|4614.63|4614.03|4614.63|4614.03|4614.38|4613.78|32
1642507430000|2022-01-18 12:03:50|4614.88|4614.28|4614.38|4613.78|4614.88|4614.28|4614.38|4613.78|77
1642507440000|2022-01-18 12:04:00|4614.5|4613.9|4614.13|4613.53|4614.63|4614.03|4614.13|4613.53|64
1642507450000|2022-01-18 12:04:10|4613.88|4613.28|4614.13|4613.53|4614.25|4613.65|4613.63|4613.03|42
1642507460000|2022-01-18 12:04:20|4613.88|4613.28|4614.13|4613.53|4614.13|4613.53|4613.88|4613.28|22
1642507470000|2022-01-18 12:04:30|4613.88|4613.28|4614.13|4613.53|4614.13|4613.53|4613.88|4613.28|15
1642507480000|2022-01-18 12:04:40|4614.38|4613.78|4614.38|4613.78|4614.38|4613.78|4614.13|4613.53|13
1642507490000|2022-01-18 12:04:50|4614.13|4613.53|4614.25|4613.65|4614.25|4613.65|4613.88|4613.28|18
1642507500000|2022-01-18 12:05:00|4614.13|4613.53|4614.13|4613.53|4614.25|4613.65|4614|4613.4|62
1642507510000|2022-01-18 12:05:10|4614.63|4614.03|4615.13|4614.53|4615.13|4614.53|4614.38|4613.78|79
1642507520000|2022-01-18 12:05:20|4615|4614.4|4614.88|4614.28|4615.13|4614.53|4614.88|4614.28|122
1642507530000|2022-01-18 12:05:30|4615.13|4614.53|4614.88|4614.28|4615.13|4614.53|4614.63|4614.03|88
1642507540000|2022-01-18 12:05:40|4614.63|4614.03|4615.13|4614.53|4615.13|4614.53|4614.63|4614.03|70
1642507550000|2022-01-18 12:05:50|4615.25|4614.65|4615.38|4614.78|4615.38|4614.78|4615.25|4614.65|17
1642507560000|2022-01-18 12:06:00|4615.13|4614.53|4615.13|4614.53|4615.63|4615.03|4615.13|4614.53|138
1642507570000|2022-01-18 12:06:10|4614.88|4614.28|4614.38|4613.78|4614.88|4614.28|4614.38|4613.78|252
1642507580000|2022-01-18 12:06:20|4614.63|4614.03|4614.38|4613.78|4614.88|4614.28|4614.38|4613.78|152
1642507590000|2022-01-18 12:06:30|4613.88|4613.28|4613.88|4613.28|4614.13|4613.53|4613.63|4613.03|355
1642507600000|2022-01-18 12:06:40|4613.63|4613.03|4613.38|4612.78|4613.63|4613.03|4613.38|4612.78|136
1642507610000|2022-01-18 12:06:50|4613.63|4613.03|4613.38|4612.78|4613.88|4613.28|4613|4612.4|244
1642507620000|2022-01-18 12:07:00|4613.13|4612.53|4613.38|4612.78|4613.88|4613.28|4613.13|4612.53|330
1642507630000|2022-01-18 12:07:10|4613.63|4613.03|4613.88|4613.28|4613.88|4613.28|4613.38|4612.78|377
1642507640000|2022-01-18 12:07:20|4614.13|4613.53|4614.38|4613.78|4614.38|4613.78|4613.88|4613.28|93
1642507650000|2022-01-18 12:07:30|4614.63|4614.03|4614.63|4614.03|4614.63|4614.03|4614.38|4613.78|63
1642507660000|2022-01-18 12:07:40|4614.5|4613.9|4614.88|4614.28|4614.88|4614.28|4614.5|4613.9|93
1642507670000|2022-01-18 12:07:50|4614.63|4614.03|4614.38|4613.78|4614.88|4614.28|4614.38|4613.78|85
1642507680000|2022-01-18 12:08:00|4614.88|4614.28|4614.88|4614.28|4615.13|4614.53|4614.88|4614.28|164
1642507690000|2022-01-18 12:08:10|4614.63|4614.03|4614.63|4614.03|4614.88|4614.28|4614.38|4613.78|69
1642507700000|2022-01-18 12:08:20|4614.88|4614.28|4614.63|4614.03|4614.88|4614.28|4614.63|4614.03|122
1642507710000|2022-01-18 12:08:30|4614.88|4614.28|4614.88|4614.28|4614.88|4614.28|4614.88|4614.28|12
1642507720000|2022-01-18 12:08:40|4614.63|4614.03|4614.88|4614.28|4614.88|4614.28|4614.38|4613.78|197
1642507730000|2022-01-18 12:08:50|4615|4614.4|4614.88|4614.28|4615.38|4614.78|4614.88|4614.28|54
1642507740000|2022-01-18 12:09:00|4614.63|4614.03|4615.38|4614.78|4615.63|4615.03|4614.63|4614.03|212
1642507750000|2022-01-18 12:09:10|4615.13|4614.53|4616.13|4615.53|4616.13|4615.53|4615.13|4614.53|398
1642507760000|2022-01-18 12:09:20|4616|4615.4|4615.88|4615.28|4616|4615.4|4615.88|4615.28|156
1642507770000|2022-01-18 12:09:30|4616.13|4615.53|4616.13|4615.53|4616.13|4615.53|4615.88|4615.28|146
1642507780000|2022-01-18 12:09:40|4616.38|4615.78|4616.13|4615.53|4616.63|4616.03|4616.13|4615.53|110
1642507790000|2022-01-18 12:09:50|4616.38|4615.78|4616.38|4615.78|4616.63|4616.03|4616.13|4615.53|148
1642507800000|2022-01-18 12:10:00|4616.25|4615.65|4616.13|4615.53|4616.25|4615.65|4616.13|4615.53|29
1642507810000|2022-01-18 12:10:10|4615.88|4615.28|4615.88|4615.28|4616.13|4615.53|4615.63|4615.03|102
1642507820000|2022-01-18 12:10:20|4615.63|4615.03|4615.63|4615.03|4615.63|4615.03|4615.38|4614.78|73
1642507830000|2022-01-18 12:10:30|4615.5|4614.9|4615.63|4615.03|4615.63|4615.03|4615.38|4614.78|99
1642507840000|2022-01-18 12:10:40|4615.38|4614.78|4615.38|4614.78|4615.63|4615.03|4615.38|4614.78|64
1642507850000|2022-01-18 12:10:50|4615.63|4615.03|4615.63|4615.03|4615.88|4615.28|4615.63|4615.03|39
1642507860000|2022-01-18 12:11:00|4615.38|4614.78|4615.5|4614.9|4615.63|4615.03|4615.38|4614.78|57
1642507870000|2022-01-18 12:11:10|4615.38|4614.78|4615.38|4614.78|4615.63|4615.03|4615.13|4614.53|43
1642507880000|2022-01-18 12:11:20|4615.63|4615.03|4615.63|4615.03|4615.63|4615.03|4615.38|4614.78|30
1642507890000|2022-01-18 12:11:30|||||||||1
1642507900000|2022-01-18 12:11:40|4615.88|4615.28|4615.88|4615.28|4615.88|4615.28|4615.88|4615.28|20
1642507910000|2022-01-18 12:11:50|4615.63|4615.03|4615.13|4614.53|4615.88|4615.28|4615.13|4614.53|152
1642507920000|2022-01-18 12:12:00|4614.88|4614.28|4614.13|4613.53|4614.88|4614.28|4613.88|4613.28|128
1642507930000|2022-01-18 12:12:10|4614.38|4613.78|4614.13|4613.53|4614.38|4613.78|4614.13|4613.53|44
1642507940000|2022-01-18 12:12:20|4613.88|4613.28|4614.13|4613.53|4614.13|4613.53|4613.88|4613.28|74
1642507950000|2022-01-18 12:12:30|4614|4613.4|4614.38|4613.78|4614.38|4613.78|4613.88|4613.28|178
1642507960000|2022-01-18 12:12:40|4614.63|4614.03|4614.63|4614.03|4614.63|4614.03|4614.38|4613.78|81
1642507970000|2022-01-18 12:12:50|4614.38|4613.78|4614.63|4614.03|4614.63|4614.03|4614.38|4613.78|95
1642507980000|2022-01-18 12:13:00|4614.38|4613.78|4614.88|4614.28|4614.88|4614.28|4614.38|4613.78|261
1642507990000|2022-01-18 12:13:10|4615.13|4614.53|4615.13|4614.53|4615.38|4614.78|4615.13|4614.53|53
1642508000000|2022-01-18 12:13:20|4614.88|4614.28|4614.63|4614.03|4615.63|4615.03|4614.63|4614.03|496
1642508010000|2022-01-18 12:13:30|||||||||25
1642508020000|2022-01-18 12:13:40|4614.88|4614.28|4614.63|4614.03|4614.88|4614.28|4614.38|4613.78|130
1642508030000|2022-01-18 12:13:50|||||||||2
1642508040000|2022-01-18 12:14:00|4614.75|4614.15|4615.13|4614.53|4615.13|4614.53|4614.63|4614.03|5
1642508050000|2022-01-18 12:14:10|4614.88|4614.28|4615.13|4614.53|4615.13|4614.53|4614.88|4614.28|14
1642508060000|2022-01-18 12:14:20|||||||||9
1642508070000|2022-01-18 12:14:30|4615.38|4614.78|4615.13|4614.53|4615.38|4614.78|4615.13|4614.53|4
1642508080000|2022-01-18 12:14:40|4614.88|4614.28|4615.63|4615.03|4615.63|4615.03|4614.88|4614.28|78
1642508090000|2022-01-18 12:14:50|4615.5|4614.9|4615.13|4614.53|4615.63|4615.03|4615.13|4614.53|30
1642508100000|2022-01-18 12:15:00|4614.88|4614.28|4615.13|4614.53|4615.13|4614.53|4614.63|4614.03|55
1642508110000|2022-01-18 12:15:10|||||||||18
1642508120000|2022-01-18 12:15:20|4614.88|4614.28|4614.88|4614.28|4615|4614.4|4614.88|4614.28|16
1642508130000|2022-01-18 12:15:30|4615.13|4614.53|4614.88|4614.28|4615.13|4614.53|4614.88|4614.28|41
1642508140000|2022-01-18 12:15:40|4615.13|4614.53|4615.13|4614.53|4615.13|4614.53|4615.13|4614.53|15
1642508150000|2022-01-18 12:15:50|4614.88|4614.28|4614.88|4614.28|4614.88|4614.28|4614.88|4614.28|8
1642508160000|2022-01-18 12:16:00|4615.13|4614.53|4615.13|4614.53|4615.13|4614.53|4615.13|4614.53|19
1642508170000|2022-01-18 12:16:10|4615|4614.4|4614.63|4614.03|4615.13|4614.53|4614.63|4614.03|182
1642508180000|2022-01-18 12:16:20|||||||||66
1642508190000|2022-01-18 12:16:30|4614.75|4614.15|4615.88|4615.28|4615.88|4615.28|4614.75|4614.15|81
1642508200000|2022-01-18 12:16:40|4615.38|4614.78|4615.38|4614.78|4615.63|4615.03|4615.38|4614.78|210
1642508210000|2022-01-18 12:16:50|||||||||32
1642508220000|2022-01-18 12:17:00|4615.63|4615.03|4616.38|4615.78|4616.5|4615.9|4615.63|4615.03|141
1642508230000|2022-01-18 12:17:10|4616.5|4615.9|4616.13|4615.53|4616.5|4615.9|4616.13|4615.53|41
1642508240000|2022-01-18 12:17:20|4615.88|4615.28|4615.88|4615.28|4616.13|4615.53|4615.63|4615.03|132
1642508250000|2022-01-18 12:17:30|4615.63|4615.03|4615.63|4615.03|4615.63|4615.03|4615.63|4615.03|87
1642508260000|2022-01-18 12:17:40|4615.5|4614.9|4615.63|4615.03|4615.63|4615.03|4615.38|4614.78|88
1642508270000|2022-01-18 12:17:50|4615.5|4614.9|4615.63|4615.03|4615.88|4615.28|4615.5|4614.9|96
1642508280000|2022-01-18 12:18:00|4615.38|4614.78|4615.38|4614.78|4615.38|4614.78|4615.38|4614.78|111
1642508290000|2022-01-18 12:18:10|4615.25|4614.65|4615.88|4615.28|4615.88|4615.28|4615.13|4614.53|120
1642508300000|2022-01-18 12:18:20|4615.63|4615.03|4615.63|4615.03|4615.63|4615.03|4615.63|4615.03|24
1642508310000|2022-01-18 12:18:30|4615.88|4615.28|4615.88|4615.28|4615.88|4615.28|4615.88|4615.28|87
1642508320000|2022-01-18 12:18:40|4616.13|4615.53|4615.63|4615.03|4616.13|4615.53|4615.63|4615.03|77
1642508330000|2022-01-18 12:18:50|||||||||19
1642508340000|2022-01-18 12:19:00|4615.13|4614.53|4615.38|4614.78|4615.38|4614.78|4615.13|4614.53|121
1642508350000|2022-01-18 12:19:10|4615.13|4614.53|4615.63|4615.03|4615.63|4615.03|4615.13|4614.53|103
1642508360000|2022-01-18 12:19:20|4615.38|4614.78|4615.38|4614.78|4615.38|4614.78|4615.38|4614.78|126
1642508370000|2022-01-18 12:19:30|4615.13|4614.53|4614.88|4614.28|4615.13|4614.53|4614.88|4614.28|16
1642508380000|2022-01-18 12:19:40|4615.13|4614.53|4615.63|4615.03|4615.63|4615.03|4615.13|4614.53|161
1642508390000|2022-01-18 12:19:50|4616.13|4615.53|4615.88|4615.28|4616.13|4615.53|4615.88|4615.28|164
1642508400000|2022-01-18 12:20:00|4616.13|4615.53|4617.13|4616.53|4617.63|4617.03|4616.13|4615.53|281
1642508410000|2022-01-18 12:20:10|4616.88|4616.28|4616.13|4615.53|4616.88|4616.28|4616.13|4615.53|106
1642508420000|2022-01-18 12:20:20|4616.25|4615.65|4616.88|4616.28|4617.13|4616.53|4616.25|4615.65|42
1642508430000|2022-01-18 12:20:30|4616.63|4616.03|4616.88|4616.28|4616.88|4616.28|4616.63|4616.03|77
1642508440000|2022-01-18 12:20:40|4616.63|4616.03|4616.63|4616.03|4616.63|4616.03|4616.38|4615.78|55
1642508450000|2022-01-18 12:20:50|4616.38|4615.78|4616.38|4615.78|4616.38|4615.78|4616.38|4615.78|20
1642508460000|2022-01-18 12:21:00|4616.63|4616.03|4617.38|4616.78|4617.63|4617.03|4616.63|4616.03|193
1642508470000|2022-01-18 12:21:10|4617.63|4617.03|4617.13|4616.53|4617.63|4617.03|4617.13|4616.53|90
1642508480000|2022-01-18 12:21:20|4616.88|4616.28|4617.38|4616.78|4617.63|4617.03|4616.63|4616.03|141
1642508490000|2022-01-18 12:21:30|4617.63|4617.03|4617.5|4616.9|4617.63|4617.03|4617.38|4616.78|46
1642508500000|2022-01-18 12:21:40|4617.38|4616.78|4617.38|4616.78|4617.63|4617.03|4617.38|4616.78|31
1642508510000|2022-01-18 12:21:50|4617.63|4617.03|4618.88|4618.28|4618.88|4618.28|4617.63|4617.03|349
1642508520000|2022-01-18 12:22:00|4618.38|4617.78|4619.13|4618.53|4619.25|4618.65|4618.13|4617.53|251
1642508530000|2022-01-18 12:22:10|4619.25|4618.65|4619.13|4618.53|4619.63|4619.03|4619.13|4618.53|71
1642508540000|2022-01-18 12:22:20|4619.63|4619.03|4618.13|4617.53|4619.63|4619.03|4618.13|4617.53|228
1642508550000|2022-01-18 12:22:30|4618.38|4617.78|4618|4617.4|4618.63|4618.03|4617.88|4617.28|204
1642508560000|2022-01-18 12:22:40|4618.13|4617.53|4617.63|4617.03|4618.13|4617.53|4617.63|4617.03|52
1642508570000|2022-01-18 12:22:50|4617.38|4616.78|4617.38|4616.78|4617.88|4617.28|4617.38|4616.78|65
1642508580000|2022-01-18 12:23:00|4617.13|4616.53|4617.13|4616.53|4617.13|4616.53|4616.75|4616.15|49
1642508590000|2022-01-18 12:23:10|4616.88|4616.28|4617.38|4616.78|4617.38|4616.78|4616.88|4616.28|94
1642508600000|2022-01-18 12:23:20|4617.88|4617.28|4617.63|4617.03|4617.88|4617.28|4617.38|4616.78|142
1642508610000|2022-01-18 12:23:30|4618|4617.4|4617.38|4616.78|4618|4617.4|4617.13|4616.53|243
1642508620000|2022-01-18 12:23:40|4617.13|4616.53|4616.63|4616.03|4617.38|4616.78|4616.63|4616.03|189
1642508630000|2022-01-18 12:23:50|4616.13|4615.53|4615.38|4614.78|4616.13|4615.53|4615.13|4614.53|276
1642508640000|2022-01-18 12:24:00|4615.13|4614.53|4614.38|4613.78|4615.13|4614.53|4614.13|4613.53|175
1642508650000|2022-01-18 12:24:10|4614.63|4614.03|4614.5|4613.9|4615.38|4614.78|4614.38|4613.78|129
1642508660000|2022-01-18 12:24:20|4614.63|4614.03|4615.13|4614.53|4615.13|4614.53|4614.38|4613.78|197
1642508670000|2022-01-18 12:24:30|4614.88|4614.28|4615.13|4614.53|4615.38|4614.78|4614.88|4614.28|102
1642508680000|2022-01-18 12:24:40|4615.38|4614.78|4616.13|4615.53|4616.13|4615.53|4615.38|4614.78|104
1642508690000|2022-01-18 12:24:50|4616.38|4615.78|4615.88|4615.28|4616.38|4615.78|4615.5|4614.9|128
1642508700000|2022-01-18 12:25:00|4616.13|4615.53|4616.63|4616.03|4617.13|4616.53|4616.13|4615.53|120
1642508710000|2022-01-18 12:25:10|4616.88|4616.28|4616.5|4615.9|4616.88|4616.28|4616.38|4615.78|94
1642508720000|2022-01-18 12:25:20|4616.63|4616.03|4617|4616.4|4617.13|4616.53|4616.63|4616.03|31
1642508730000|2022-01-18 12:25:30|4616.88|4616.28|4617.13|4616.53|4617.38|4616.78|4616.88|4616.28|59
1642508740000|2022-01-18 12:25:40|4617|4616.4|4617.38|4616.78|4617.63|4617.03|4617|4616.4|59
1642508750000|2022-01-18 12:25:50|4617.13|4616.53|4617.38|4616.78|4617.38|4616.78|4616.88|4616.28|41
1642508760000|2022-01-18 12:26:00|4617.63|4617.03|4617.63|4617.03|4617.88|4617.28|4617.63|4617.03|43
1642508770000|2022-01-18 12:26:10|4617.38|4616.78|4617.38|4616.78|4617.38|4616.78|4617.38|4616.78|19
1642508780000|2022-01-18 12:26:20|4617.63|4617.03|4617.63|4617.03|4617.88|4617.28|4617.63|4617.03|74
1642508790000|2022-01-18 12:26:30|4617.38|4616.78|4617.38|4616.78|4617.63|4617.03|4617.38|4616.78|36
1642508800000|2022-01-18 12:26:40|4617.13|4616.53|4617.13|4616.53|4617.38|4616.78|4617.13|4616.53|56
1642508810000|2022-01-18 12:26:50|4617.38|4616.78|4617.63|4617.03|4617.63|4617.03|4617.38|4616.78|54
1642508820000|2022-01-18 12:27:00|4617.88|4617.28|4617.38|4616.78|4617.88|4617.28|4617.38|4616.78|29
1642508830000|2022-01-18 12:27:10|4617.13|4616.53|4617.38|4616.78|4617.38|4616.78|4617.13|4616.53|23
1642508840000|2022-01-18 12:27:20|4617.25|4616.65|4617.38|4616.78|4617.63|4617.03|4616.88|4616.28|62
1642508850000|2022-01-18 12:27:30|4617.5|4616.9|4617.38|4616.78|4617.63|4617.03|4617.38|4616.78|29
1642508860000|2022-01-18 12:27:40|4617.25|4616.65|4617.38|4616.78|4617.38|4616.78|4617.13|4616.53|37
1642508870000|2022-01-18 12:27:50|4617.13|4616.53|4617.63|4617.03|4617.63|4617.03|4617.13|4616.53|53
1642508880000|2022-01-18 12:28:00|4617.75|4617.15|4617.63|4617.03|4617.88|4617.28|4617.63|4617.03|45
1642508890000|2022-01-18 12:28:10|4617.88|4617.28|4617.75|4617.15|4617.88|4617.28|4617.63|4617.03|24
1642508900000|2022-01-18 12:28:20|4617.88|4617.28|4617.63|4617.03|4617.88|4617.28|4617.63|4617.03|39
1642508910000|2022-01-18 12:28:30|4617.75|4617.15|4618.13|4617.53|4618.13|4617.53|4617.63|4617.03|48
1642508920000|2022-01-18 12:28:40|||||||||10
1642508930000|2022-01-18 12:28:50|4618|4617.4|4618.13|4617.53|4618.13|4617.53|4618|4617.4|30
1642508940000|2022-01-18 12:29:00|4618.38|4617.78|4618.88|4618.28|4618.88|4618.28|4618.38|4617.78|113
1642508950000|2022-01-18 12:29:10|4618.63|4618.03|4618.5|4617.9|4618.63|4618.03|4618.38|4617.78|68
1642508960000|2022-01-18 12:29:20|4618.38|4617.78|4618.38|4617.78|4618.63|4618.03|4618.38|4617.78|32
1642508970000|2022-01-18 12:29:30|4618.63|4618.03|4618.88|4618.28|4618.88|4618.28|4618.63|4618.03|38
1642508980000|2022-01-18 12:29:40|4619.13|4618.53|4619.13|4618.53|4619.13|4618.53|4619.13|4618.53|28
1642508990000|2022-01-18 12:29:50|4618.88|4618.28|4618.88|4618.28|4618.88|4618.28|4618.88|4618.28|56
1642509000000|2022-01-18 12:30:00|4619.13|4618.53|4618.88|4618.28|4619.38|4618.78|4618.88|4618.28|175
1642509010000|2022-01-18 12:30:10|4618.63|4618.03|4618.38|4617.78|4618.63|4618.03|4618.38|4617.78|56
1642509020000|2022-01-18 12:30:20|4618.13|4617.53|4617.88|4617.28|4618.13|4617.53|4617.63|4617.03|77
1642509030000|2022-01-18 12:30:30|4617.63|4617.03|4618.13|4617.53|4618.13|4617.53|4617.63|4617.03|64
1642509040000|2022-01-18 12:30:40|4617.63|4617.03|4617.88|4617.28|4617.88|4617.28|4617.63|4617.03|63
1642509050000|2022-01-18 12:30:50|4617.63|4617.03|4617.88|4617.28|4618.13|4617.53|4617.63|4617.03|61
1642509060000|2022-01-18 12:31:00|4618.13|4617.53|4617.63|4617.03|4618.13|4617.53|4617.63|4617.03|25
1642509070000|2022-01-18 12:31:10|4617.38|4616.78|4617.38|4616.78|4617.63|4617.03|4617.38|4616.78|19
1642509080000|2022-01-18 12:31:20|4617.13|4616.53|4616.88|4616.28|4617.13|4616.53|4616.63|4616.03|131
1642509090000|2022-01-18 12:31:30|4617.13|4616.53|4617|4616.4|4617.13|4616.53|4616.88|4616.28|5
1642509100000|2022-01-18 12:31:40|4616.88|4616.28|4616.38|4615.78|4617.63|4617.03|4616.13|4615.53|158
1642509110000|2022-01-18 12:31:50|4616.5|4615.9|4616.13|4615.53|4616.63|4616.03|4616.13|4615.53|150
1642509120000|2022-01-18 12:32:00|4615.88|4615.28|4615.13|4614.53|4615.88|4615.28|4615.13|4614.53|170
1642509130000|2022-01-18 12:32:10|4615.25|4614.65|4615.38|4614.78|4615.38|4614.78|4615.13|4614.53|72
1642509140000|2022-01-18 12:32:20|4615.63|4615.03|4615.38|4614.78|4615.63|4615.03|4615.38|4614.78|33
1642509150000|2022-01-18 12:32:30|4615.25|4614.65|4615.13|4614.53|4615.38|4614.78|4615.13|4614.53|92
1642509160000|2022-01-18 12:32:40|4615.38|4614.78|4615.13|4614.53|4615.38|4614.78|4614.63|4614.03|102
1642509170000|2022-01-18 12:32:50|4614.38|4613.78|4614.38|4613.78|4614.75|4614.15|4614.38|4613.78|135
1642509180000|2022-01-18 12:33:00|4614.13|4613.53|4614.38|4613.78|4614.63|4614.03|4614.13|4613.53|152
1642509190000|2022-01-18 12:33:10|4614.13|4613.53|4614.13|4613.53|4614.13|4613.53|4614|4613.4|27
1642509200000|2022-01-18 12:33:20|4614.38|4613.78|4614.38|4613.78|4614.75|4614.15|4614.13|4613.53|83
1642509210000|2022-01-18 12:33:30|4614.25|4613.65|4614.13|4613.53|4614.38|4613.78|4614.13|4613.53|54
1642509220000|2022-01-18 12:33:40|4614.38|4613.78|4614.88|4614.28|4615.13|4614.53|4614.38|4613.78|106
1642509230000|2022-01-18 12:33:50|4614.63|4614.03|4614.88|4614.28|4614.88|4614.28|4614.63|4614.03|31
1642509240000|2022-01-18 12:34:00|4615.13|4614.53|4615.38|4614.78|4615.38|4614.78|4615|4614.4|45
1642509250000|2022-01-18 12:34:10|4615.13|4614.53|4614.25|4613.65|4615.13|4614.53|4614.13|4613.53|47
1642509260000|2022-01-18 12:34:20|4614.38|4613.78|4614.88|4614.28|4615.13|4614.53|4614.13|4613.53|201
1642509270000|2022-01-18 12:34:30|4614.63|4614.03|4614.75|4614.15|4614.75|4614.15|4614.5|4613.9|76
1642509280000|2022-01-18 12:34:40|4614.63|4614.03|4615.38|4614.78|4615.38|4614.78|4614.63|4614.03|51
1642509290000|2022-01-18 12:34:50|4615.25|4614.65|4614.88|4614.28|4615.25|4614.65|4614.88|4614.28|36
1642509300000|2022-01-18 12:35:00|4615.13|4614.53|4614.38|4613.78|4615.13|4614.53|4614.13|4613.53|35
1642509310000|2022-01-18 12:35:10|4614.63|4614.03|4614.38|4613.78|4614.88|4614.28|4614.38|4613.78|38
1642509320000|2022-01-18 12:35:20|4614.5|4613.9|4614.88|4614.28|4615.13|4614.53|4614.5|4613.9|89
1642509330000|2022-01-18 12:35:30|4615.13|4614.53|4615.38|4614.78|4615.38|4614.78|4615.13|4614.53|43
1642509340000|2022-01-18 12:35:40|4615.25|4614.65|4615.25|4614.65|4615.38|4614.78|4615.13|4614.53|109
1642509350000|2022-01-18 12:35:50|4615.38|4614.78|4615.13|4614.53|4615.38|4614.78|4615.13|4614.53|45
1642509360000|2022-01-18 12:36:00|4615|4614.4|4614.88|4614.28|4615|4614.4|4614.63|4614.03|31
1642509370000|2022-01-18 12:36:10|4614.5|4613.9|4614.13|4613.53|4614.63|4614.03|4614.13|4613.53|40
1642509380000|2022-01-18 12:36:20|4614.38|4613.78|4614.38|4613.78|4614.63|4614.03|4614.13|4613.53|19
1642509390000|2022-01-18 12:36:30|4614.5|4613.9|4614.88|4614.28|4614.88|4614.28|4614.38|4613.78|18
1642509400000|2022-01-18 12:36:40|4615.13|4614.53|4615.13|4614.53|4615.38|4614.78|4614.88|4614.28|38
1642509410000|2022-01-18 12:36:50|4615.38|4614.78|4615.63|4615.03|4615.63|4615.03|4615.13|4614.53|42
1642509420000|2022-01-18 12:37:00|4615.38|4614.78|4615.13|4614.53|4615.38|4614.78|4615.13|4614.53|77
1642509430000|2022-01-18 12:37:10|4614.88|4614.28|4615.13|4614.53|4615.13|4614.53|4614.88|4614.28|16
1642509440000|2022-01-18 12:37:20|4615|4614.4|4615.63|4615.03|4615.63|4615.03|4614.88|4614.28|94
1642509450000|2022-01-18 12:37:30|4615.38|4614.78|4615.38|4614.78|4615.38|4614.78|4615.38|4614.78|35
1642509460000|2022-01-18 12:37:40|4615.63|4615.03|4615.88|4615.28|4616.13|4615.53|4615.63|4615.03|49
1642509470000|2022-01-18 12:37:50|4616.13|4615.53|4616.13|4615.53|4616.38|4615.78|4616.13|4615.53|64
1642509480000|2022-01-18 12:38:00|4616.38|4615.78|4616.13|4615.53|4616.38|4615.78|4616.13|4615.53|37
1642509490000|2022-01-18 12:38:10|4616.38|4615.78|4616.13|4615.53|4616.38|4615.78|4616.13|4615.53|10
1642509500000|2022-01-18 12:38:20|||||||||1
1642509510000|2022-01-18 12:38:30|4616.38|4615.78|4616.88|4616.28|4616.88|4616.28|4616.38|4615.78|81
1642509520000|2022-01-18 12:38:40|4616.63|4616.03|4617.13|4616.53|4617.13|4616.53|4616.63|4616.03|104
1642509530000|2022-01-18 12:38:50|4616.88|4616.28|4616.88|4616.28|4616.88|4616.28|4616.88|4616.28|20
1642509540000|2022-01-18 12:39:00|4616.63|4616.03|4616.63|4616.03|4616.63|4616.03|4616.38|4615.78|20
1642509550000|2022-01-18 12:39:10|4616.88|4616.28|4616.88|4616.28|4616.88|4616.28|4616.63|4616.03|26
1642509560000|2022-01-18 12:39:20|4616.63|4616.03|4616.63|4616.03|4616.63|4616.03|4616.63|4616.03|33
1642509570000|2022-01-18 12:39:30|4616.38|4615.78|4616.38|4615.78|4616.63|4616.03|4616.13|4615.53|39
1642509580000|2022-01-18 12:39:40|4616.5|4615.9|4616.5|4615.9|4616.63|4616.03|4616.38|4615.78|4
1642509590000|2022-01-18 12:39:50|4616.38|4615.78|4616.38|4615.78|4616.63|4616.03|4616.13|4615.53|20
1642509600000|2022-01-18 12:40:00|4616.5|4615.9|4616.13|4615.53|4616.63|4616.03|4616.13|4615.53|10
1642509610000|2022-01-18 12:40:10|4615.88|4615.28|4615.38|4614.78|4615.88|4615.28|4615.38|4614.78|43
1642509620000|2022-01-18 12:40:20|4615.25|4614.65|4615.38|4614.78|4615.38|4614.78|4615.25|4614.65|27
1642509630000|2022-01-18 12:40:30|4615.25|4614.65|4615.13|4614.53|4615.63|4615.03|4615.13|4614.53|54
1642509640000|2022-01-18 12:40:40|4615.25|4614.65|4615.63|4615.03|4615.75|4615.15|4615.25|4614.65|64
1642509650000|2022-01-18 12:40:50|4615.88|4615.28|4615.88|4615.28|4615.88|4615.28|4615.88|4615.28|14
1642509660000|2022-01-18 12:41:00|4615.75|4615.15|4616|4615.4|4616.25|4615.65|4615.75|4615.15|13
1642509670000|2022-01-18 12:41:10|4615.88|4615.28|4616.13|4615.53|4616.13|4615.53|4615.88|4615.28|40
1642509680000|2022-01-18 12:41:20|4616|4615.4|4616.13|4615.53|4616.25|4615.65|4615.88|4615.28|79
1642509690000|2022-01-18 12:41:30|4616|4615.4|4615.88|4615.28|4616|4615.4|4615.88|4615.28|22
1642509700000|2022-01-18 12:41:40|4615.63|4615.03|4615.63|4615.03|4615.63|4615.03|4615.5|4614.9|56
1642509710000|2022-01-18 12:41:50|4615.38|4614.78|4615.38|4614.78|4615.38|4614.78|4615.38|4614.78|27
1642509720000|2022-01-18 12:42:00|4615.63|4615.03|4615.63|4615.03|4615.63|4615.03|4615.5|4614.9|108
1642509730000|2022-01-18 12:42:10|4615.38|4614.78|4615.13|4614.53|4615.38|4614.78|4615.13|4614.53|59
1642509740000|2022-01-18 12:42:20|4615.38|4614.78|4615.38|4614.78|4615.63|4615.03|4615.38|4614.78|52
1642509750000|2022-01-18 12:42:30|4615.13|4614.53|4615.38|4614.78|4615.38|4614.78|4615.13|4614.53|16
1642509760000|2022-01-18 12:42:40|4615.25|4614.65|4614.88|4614.28|4615.38|4614.78|4614.88|4614.28|30
1642509770000|2022-01-18 12:42:50|4615.13|4614.53|4615.13|4614.53|4615.13|4614.53|4614.88|4614.28|17
1642509780000|2022-01-18 12:43:00|4615.38|4614.78|4615.38|4614.78|4615.38|4614.78|4615.38|4614.78|23
1642509790000|2022-01-18 12:43:10|4615.25|4614.65|4615.38|4614.78|4615.38|4614.78|4615.13|4614.53|51
1642509800000|2022-01-18 12:43:20|4615.25|4614.65|4615.13|4614.53|4615.25|4614.65|4615.13|4614.53|14
1642509810000|2022-01-18 12:43:30|4615.38|4614.78|4615.63|4615.03|4615.63|4615.03|4615.13|4614.53|136
1642509820000|2022-01-18 12:43:40|4615.38|4614.78|4615.38|4614.78|4615.63|4615.03|4615.38|4614.78|53
1642509830000|2022-01-18 12:43:50|4615.5|4614.9|4615.38|4614.78|4615.63|4615.03|4615.38|4614.78|47
1642509840000|2022-01-18 12:44:00|4615.63|4615.03|4615.63|4615.03|4615.63|4615.03|4615.5|4614.9|46
1642509850000|2022-01-18 12:44:10|4615.38|4614.78|4615.38|4614.78|4615.63|4615.03|4615.38|4614.78|25
1642509860000|2022-01-18 12:44:20|4615.63|4615.03|4615.63|4615.03|4615.63|4615.03|4615.63|4615.03|48
1642509870000|2022-01-18 12:44:30|4615.88|4615.28|4616.38|4615.78|4616.38|4615.78|4615.88|4615.28|60
1642509880000|2022-01-18 12:44:40|4616.25|4615.65|4616.38|4615.78|4616.38|4615.78|4616.13|4615.53|50
1642509890000|2022-01-18 12:44:50|4616.63|4616.03|4616.13|4615.53|4616.63|4616.03|4616.13|4615.53|155
1642509900000|2022-01-18 12:45:00|4615.88|4615.28|4616.13|4615.53|4616.13|4615.53|4615.88|4615.28|90
1642509910000|2022-01-18 12:45:10|4616|4615.4|4616.63|4616.03|4616.63|4616.03|4615.88|4615.28|230
1642509920000|2022-01-18 12:45:20|4616.88|4616.28|4617.38|4616.78|4617.38|4616.78|4616.63|4616.03|118
1642509930000|2022-01-18 12:45:30|4617.5|4616.9|4616.88|4616.28|4617.63|4617.03|4616.88|4616.28|140
1642509940000|2022-01-18 12:45:40|4617|4616.4|4617.38|4616.78|4617.38|4616.78|4617|4616.4|43
1642509950000|2022-01-18 12:45:50|4617.25|4616.65|4618.38|4617.78|4618.63|4618.03|4617.13|4616.53|372
1642509960000|2022-01-18 12:46:00|4618.5|4617.9|4618.13|4617.53|4618.63|4618.03|4618.13|4617.53|281
1642509970000|2022-01-18 12:46:10|4618.38|4617.78|4618.38|4617.78|4618.38|4617.78|4618.13|4617.53|93
1642509980000|2022-01-18 12:46:20|4618.63|4618.03|4619.13|4618.53|4619.13|4618.53|4618.38|4617.78|301
1642509990000|2022-01-18 12:46:30|4619.38|4618.78|4619.13|4618.53|4619.63|4619.03|4619|4618.4|187
1642510000000|2022-01-18 12:46:40|4619.88|4619.28|4619.13|4618.53|4620.13|4619.53|4619.13|4618.53|315
1642510010000|2022-01-18 12:46:50|4619.38|4618.78|4619.88|4619.28|4620.13|4619.53|4619.38|4618.78|260
1642510020000|2022-01-18 12:47:00|4619.75|4619.15|4620.13|4619.53|4620.38|4619.78|4619.75|4619.15|77
1642510030000|2022-01-18 12:47:10|4620.38|4619.78|4620.63|4620.03|4620.88|4620.28|4620.38|4619.78|171
1642510040000|2022-01-18 12:47:20|4620.75|4620.15|4620.38|4619.78|4620.75|4620.15|4620.38|4619.78|158
1642510050000|2022-01-18 12:47:30|4620.63|4620.03|4620.38|4619.78|4620.63|4620.03|4620.38|4619.78|53
1642510060000|2022-01-18 12:47:40|4620.63|4620.03|4620.63|4620.03|4620.63|4620.03|4620.38|4619.78|101
1642510070000|2022-01-18 12:47:50|4620.88|4620.28|4621.38|4620.78|4621.38|4620.78|4620.88|4620.28|137
1642510080000|2022-01-18 12:48:00|4621.63|4621.03|4621.38|4620.78|4621.63|4621.03|4621.13|4620.53|185
1642510090000|2022-01-18 12:48:10|4621.13|4620.53|4622.88|4622.28|4622.88|4622.28|4621.13|4620.53|823
1642510100000|2022-01-18 12:48:20|4622.63|4622.03|4622.38|4621.78|4622.63|4622.03|4622.38|4621.78|76
1642510110000|2022-01-18 12:48:30|4622.63|4622.03|4622.38|4621.78|4622.63|4622.03|4622.13|4621.53|215
1642510120000|2022-01-18 12:48:40|4622.63|4622.03|4622.13|4621.53|4622.63|4622.03|4622.13|4621.53|110
1642510130000|2022-01-18 12:48:50|4622.25|4621.65|4622.13|4621.53|4622.38|4621.78|4622.13|4621.53|66
1642510140000|2022-01-18 12:49:00|4620.88|4620.28|4620.38|4619.78|4620.88|4620.28|4620.38|4619.78|385
1642510150000|2022-01-18 12:49:10|4620.13|4619.53|4620.63|4620.03|4620.88|4620.28|4620.13|4619.53|90
1642510160000|2022-01-18 12:49:20|4620.88|4620.28|4620.38|4619.78|4620.88|4620.28|4620.38|4619.78|115
1642510170000|2022-01-18 12:49:30|4620.5|4619.9|4620.38|4619.78|4620.5|4619.9|4620.38|4619.78|100
1642510180000|2022-01-18 12:49:40|||||||||56
1642510190000|2022-01-18 12:49:50|4620.25|4619.65|4620.63|4620.03|4620.63|4620.03|4620.13|4619.53|48
1642510200000|2022-01-18 12:50:00|4620.5|4619.9|4620.38|4619.78|4620.63|4620.03|4620.13|4619.53|94
1642510210000|2022-01-18 12:50:10|4620.13|4619.53|4620.38|4619.78|4620.38|4619.78|4620.13|4619.53|16
1642510220000|2022-01-18 12:50:20|4620.5|4619.9|4620.88|4620.28|4620.88|4620.28|4620.5|4619.9|37
1642510230000|2022-01-18 12:50:30|4621.13|4620.53|4621.13|4620.53|4621.38|4620.78|4620.88|4620.28|129
1642510240000|2022-01-18 12:50:40|4621.63|4621.03|4621.63|4621.03|4621.63|4621.03|4621.63|4621.03|83
1642510250000|2022-01-18 12:50:50|4621.38|4620.78|4621.13|4620.53|4621.38|4620.78|4621.13|4620.53|62
1642510260000|2022-01-18 12:51:00|4621.25|4620.65|4621.5|4620.9|4621.63|4621.03|4621.25|4620.65|63
1642510270000|2022-01-18 12:51:10|4621.63|4621.03|4621.63|4621.03|4621.75|4621.15|4621.38|4620.78|39
1642510280000|2022-01-18 12:51:20|4621.88|4621.28|4622.38|4621.78|4622.63|4622.03|4621.75|4621.15|156
1642510290000|2022-01-18 12:51:30|4622.13|4621.53|4622.63|4622.03|4622.63|4622.03|4622.13|4621.53|70
1642510300000|2022-01-18 12:51:40|4622.38|4621.78|4622.63|4622.03|4622.63|4622.03|4622.13|4621.53|94
1642510310000|2022-01-18 12:51:50|4622.5|4621.9|4622.63|4622.03|4622.63|4622.03|4622.38|4621.78|37
1642510320000|2022-01-18 12:52:00|4622.38|4621.78|4622.63|4622.03|4622.88|4622.28|4622.38|4621.78|70
1642510330000|2022-01-18 12:52:10|4622.38|4621.78|4621.88|4621.28|4622.38|4621.78|4621.88|4621.28|51
1642510340000|2022-01-18 12:52:20|4621.63|4621.03|4621.88|4621.28|4622.13|4621.53|4621.63|4621.03|34
1642510350000|2022-01-18 12:52:30|4621.75|4621.15|4621.63|4621.03|4621.88|4621.28|4621.63|4621.03|21
1642510360000|2022-01-18 12:52:40|4621.88|4621.28|4621.63|4621.03|4621.88|4621.28|4621.38|4620.78|38
1642510370000|2022-01-18 12:52:50|4621.38|4620.78|4621.63|4621.03|4621.63|4621.03|4621.38|4620.78|23
1642510380000|2022-01-18 12:53:00|4621.88|4621.28|4621.63|4621.03|4621.88|4621.28|4621.38|4620.78|42
1642510390000|2022-01-18 12:53:10|4621.38|4620.78|4621.13|4620.53|4621.63|4621.03|4621.13|4620.53|38
1642510400000|2022-01-18 12:53:20|4621.38|4620.78|4621.25|4620.65|4621.38|4620.78|4621.13|4620.53|65
1642510410000|2022-01-18 12:53:30|4621.13|4620.53|4620.88|4620.28|4621.25|4620.65|4620.88|4620.28|21
1642510420000|2022-01-18 12:53:40|4621.13|4620.53|4621.13|4620.53|4621.13|4620.53|4621.13|4620.53|11
1642510430000|2022-01-18 12:53:50|4620.88|4620.28|4620.63|4620.03|4620.88|4620.28|4620.38|4619.78|62
1642510440000|2022-01-18 12:54:00|4620.38|4619.78|4620.13|4619.53|4620.63|4620.03|4620.13|4619.53|36
1642510450000|2022-01-18 12:54:10|4620.38|4619.78|4620.63|4620.03|4620.63|4620.03|4620.25|4619.65|108
1642510460000|2022-01-18 12:54:20|4620.5|4619.9|4620.63|4620.03|4620.88|4620.28|4620.38|4619.78|44
1642510470000|2022-01-18 12:54:30|4620.38|4619.78|4620.63|4620.03|4620.63|4620.03|4620.38|4619.78|64
1642510480000|2022-01-18 12:54:40|4620.88|4620.28|4621.38|4620.78|4621.5|4620.9|4620.88|4620.28|125
1642510490000|2022-01-18 12:54:50|4621.5|4620.9|4621.13|4620.53|4621.63|4621.03|4621.13|4620.53|14
1642510500000|2022-01-18 12:55:00|4621.25|4620.65|4621.38|4620.78|4621.38|4620.78|4621.25|4620.65|42
1642510510000|2022-01-18 12:55:10|4621.5|4620.9|4620.25|4619.65|4621.5|4620.9|4620.25|4619.65|71
1642510520000|2022-01-18 12:55:20|4620.13|4619.53|4621.38|4620.78|4621.38|4620.78|4620.13|4619.53|115
1642510530000|2022-01-18 12:55:30|4621.5|4620.9|4621.75|4621.15|4621.75|4621.15|4621.38|4620.78|54
1642510540000|2022-01-18 12:55:40|4621.63|4621.03|4621.63|4621.03|4621.63|4621.03|4621.38|4620.78|66
1642510550000|2022-01-18 12:55:50|4621.5|4620.9|4621.63|4621.03|4621.88|4621.28|4621.38|4620.78|128
1642510560000|2022-01-18 12:56:00|4621.38|4620.78|4622.13|4621.53|4622.13|4621.53|4621.38|4620.78|60
1642510570000|2022-01-18 12:56:10|4622|4621.4|4622.38|4621.78|4622.38|4621.78|4621.88|4621.28|88
1642510580000|2022-01-18 12:56:20|4622.5|4621.9|4622.5|4621.9|4622.88|4622.28|4622.5|4621.9|186
1642510590000|2022-01-18 12:56:30|4622.63|4622.03|4622.63|4622.03|4622.63|4622.03|4622.38|4621.78|102
1642510600000|2022-01-18 12:56:40|4622.38|4621.78|4622.88|4622.28|4622.88|4622.28|4622.13|4621.53|111
1642510610000|2022-01-18 12:56:50|4623.13|4622.53|4623|4622.4|4623.13|4622.53|4622.88|4622.28|106
1642510620000|2022-01-18 12:57:00|4623.13|4622.53|4622.25|4621.65|4623.38|4622.78|4622.13|4621.53|535
1642510630000|2022-01-18 12:57:10|4622.13|4621.53|4622.13|4621.53|4622.63|4622.03|4621.88|4621.28|83
1642510640000|2022-01-18 12:57:20|4621.88|4621.28|4621.88|4621.28|4621.88|4621.28|4621.63|4621.03|87
1642510650000|2022-01-18 12:57:30|4621.63|4621.03|4621.13|4620.53|4621.63|4621.03|4621|4620.4|63
1642510660000|2022-01-18 12:57:40|4621|4620.4|4621.13|4620.53|4621.38|4620.78|4621|4620.4|29
1642510670000|2022-01-18 12:57:50|4621.38|4620.78|4621.38|4620.78|4621.63|4621.03|4621.38|4620.78|41
1642510680000|2022-01-18 12:58:00|4621.63|4621.03|4621.63|4621.03|4621.63|4621.03|4621.13|4620.53|36
1642510690000|2022-01-18 12:58:10|4621.5|4620.9|4621.63|4621.03|4621.63|4621.03|4621.38|4620.78|62
1642510700000|2022-01-18 12:58:20|4621.5|4620.9|4622.13|4621.53|4622.13|4621.53|4621.5|4620.9|44
1642510710000|2022-01-18 12:58:30|4622.25|4621.65|4621.88|4621.28|4622.38|4621.78|4621.88|4621.28|46
1642510720000|2022-01-18 12:58:40|4621.63|4621.03|4621.38|4620.78|4622.13|4621.53|4621.38|4620.78|177
1642510730000|2022-01-18 12:58:50|4621.63|4621.03|4621.88|4621.28|4622|4621.4|4621.63|4621.03|113
1642510740000|2022-01-18 12:59:00|4622.13|4621.53|4622.38|4621.78|4622.38|4621.78|4622|4621.4|26
1642510750000|2022-01-18 12:59:10|4622.63|4622.03|4622.38|4621.78|4622.88|4622.28|4622.13|4621.53|157
1642510760000|2022-01-18 12:59:20|4622.13|4621.53|4622.13|4621.53|4622.13|4621.53|4622.13|4621.53|44
1642510770000|2022-01-18 12:59:30|4622.38|4621.78|4622.13|4621.53|4622.38|4621.78|4621.88|4621.28|72
1642510780000|2022-01-18 12:59:40|4622.38|4621.78|4622.13|4621.53|4622.38|4621.78|4622.13|4621.53|28
1642510790000|2022-01-18 12:59:50|||||||||3
1642510800000|2022-01-18 13:00:00|4622.38|4621.78|4622.13|4621.53|4622.63|4622.03|4622.13|4621.53|269
1642510810000|2022-01-18 13:00:10|4621.88|4621.28|4622.38|4621.78|4622.63|4622.03|4621.38|4620.78|240
1642510820000|2022-01-18 13:00:20|4622.25|4621.65|4622.38|4621.78|4622.38|4621.78|4621.75|4621.15|247
1642510830000|2022-01-18 13:00:30|4622.63|4622.03|4622.63|4622.03|4622.88|4622.28|4622.63|4622.03|67
1642510840000|2022-01-18 13:00:40|4622.38|4621.78|4621.88|4621.28|4622.38|4621.78|4621.38|4620.78|122
1642510850000|2022-01-18 13:00:50|4622.13|4621.53|4621.88|4621.28|4622.13|4621.53|4621.63|4621.03|91
1642510860000|2022-01-18 13:01:00|4622|4621.4|4621.38|4620.78|4622|4621.4|4621.38|4620.78|126
1642510870000|2022-01-18 13:01:10|4621.63|4621.03|4621.88|4621.28|4621.88|4621.28|4621.63|4621.03|51
1642510880000|2022-01-18 13:01:20|4622|4621.4|4621.63|4621.03|4622.13|4621.53|4621.63|4621.03|47
1642510890000|2022-01-18 13:01:30|4621.38|4620.78|4621.38|4620.78|4621.38|4620.78|4621.38|4620.78|16
1642510900000|2022-01-18 13:01:40|4621.5|4620.9|4621.38|4620.78|4621.63|4621.03|4621.38|4620.78|68
1642510910000|2022-01-18 13:01:50|4621.13|4620.53|4621.38|4620.78|4621.38|4620.78|4620.88|4620.28|131
1642510920000|2022-01-18 13:02:00|4621.25|4620.65|4622.13|4621.53|4622.13|4621.53|4620.88|4620.28|134
1642510930000|2022-01-18 13:02:10|4621.88|4621.28|4620.63|4620.03|4621.88|4621.28|4620.63|4620.03|151
1642510940000|2022-01-18 13:02:20|4620.38|4619.78|4620.38|4619.78|4620.38|4619.78|4620.38|4619.78|82
1642510950000|2022-01-18 13:02:30|4620.13|4619.53|4620.63|4620.03|4620.63|4620.03|4620.13|4619.53|80
1642510960000|2022-01-18 13:02:40|4620.38|4619.78|4620.13|4619.53|4620.38|4619.78|4620.13|4619.53|81
1642510970000|2022-01-18 13:02:50|4620.38|4619.78|4620.63|4620.03|4620.63|4620.03|4620.38|4619.78|63
1642510980000|2022-01-18 13:03:00|4620.38|4619.78|4619.38|4618.78|4620.63|4620.03|4619.38|4618.78|330
1642510990000|2022-01-18 13:03:10|4619.63|4619.03|4619.88|4619.28|4619.88|4619.28|4619.63|4619.03|176
1642511000000|2022-01-18 13:03:20|4620.38|4619.78|4620.38|4619.78|4620.38|4619.78|4620.13|4619.53|80
1642511010000|2022-01-18 13:03:30|4620.63|4620.03|4620.63|4620.03|4620.88|4620.28|4620.63|4620.03|77
1642511020000|2022-01-18 13:03:40|4620.38|4619.78|4620.13|4619.53|4620.88|4620.28|4620.13|4619.53|275
1642511030000|2022-01-18 13:03:50|4619.88|4619.28|4619.88|4619.28|4620.13|4619.53|4619.88|4619.28|174
1642511040000|2022-01-18 13:04:00|4619.75|4619.15|4619.88|4619.28|4619.88|4619.28|4619.63|4619.03|97
1642511050000|2022-01-18 13:04:10|4620.13|4619.53|4619.88|4619.28|4620.13|4619.53|4619.88|4619.28|44
1642511060000|2022-01-18 13:04:20|4620.13|4619.53|4619.63|4619.03|4620.13|4619.53|4619.63|4619.03|35
1642511070000|2022-01-18 13:04:30|4619.38|4618.78|4619.88|4619.28|4619.88|4619.28|4619.38|4618.78|75
1642511080000|2022-01-18 13:04:40|4619.63|4619.03|4619.88|4619.28|4619.88|4619.28|4619.63|4619.03|42
1642511090000|2022-01-18 13:04:50|||||||||7
1642511100000|2022-01-18 13:05:00|4619.63|4619.03|4619.63|4619.03|4619.88|4619.28|4619.38|4618.78|112
1642511110000|2022-01-18 13:05:10|4619.88|4619.28|4620.38|4619.78|4620.38|4619.78|4619.88|4619.28|51
1642511120000|2022-01-18 13:05:20|4620.13|4619.53|4620.13|4619.53|4620.13|4619.53|4619.88|4619.28|105
1642511130000|2022-01-18 13:05:30|4620.38|4619.78|4620.13|4619.53|4620.38|4619.78|4619.88|4619.28|73
1642511140000|2022-01-18 13:05:40|4619.88|4619.28|4619.88|4619.28|4619.88|4619.28|4619.63|4619.03|82
1642511150000|2022-01-18 13:05:50|4620|4619.4|4619.88|4619.28|4620|4619.4|4619.63|4619.03|58
1642511160000|2022-01-18 13:06:00|4620.13|4619.53|4619.63|4619.03|4620.13|4619.53|4619.63|4619.03|84
1642511170000|2022-01-18 13:06:10|4619.88|4619.28|4619.88|4619.28|4619.88|4619.28|4619.88|4619.28|54
1642511190000|2022-01-18 13:06:30|4619.63|4619.03|4619.63|4619.03|4619.63|4619.03|4619.63|4619.03|25
1642511200000|2022-01-18 13:06:40|4619.38|4618.78|4619.38|4618.78|4619.5|4618.9|4619.38|4618.78|53
1642511210000|2022-01-18 13:06:50|4619.13|4618.53|4619.13|4618.53|4619.38|4618.78|4619.13|4618.53|111
1642511220000|2022-01-18 13:07:00|4619.38|4618.78|4619.38|4618.78|4619.38|4618.78|4619.13|4618.53|48
1642511230000|2022-01-18 13:07:10|4619.63|4619.03|4619.38|4618.78|4619.63|4619.03|4619.38|4618.78|17
1642511240000|2022-01-18 13:07:20|4619.63|4619.03|4619.88|4619.28|4619.88|4619.28|4619.38|4618.78|50
1642511250000|2022-01-18 13:07:30|4619.63|4619.03|4619.63|4619.03|4619.63|4619.03|4619.38|4618.78|60
1642511260000|2022-01-18 13:07:40|4619.88|4619.28|4619.88|4619.28|4619.88|4619.28|4619.88|4619.28|8
1642511270000|2022-01-18 13:07:50|4620.13|4619.53|4620.13|4619.53|4620.13|4619.53|4620.13|4619.53|20
1642511280000|2022-01-18 13:08:00|4619.88|4619.28|4619.88|4619.28|4620.13|4619.53|4619.88|4619.28|74
1642511290000|2022-01-18 13:08:10|4619.63|4619.03|4619.38|4618.78|4619.63|4619.03|4619.38|4618.78|62
1642511300000|2022-01-18 13:08:20|4619.63|4619.03|4619.38|4618.78|4619.63|4619.03|4619.13|4618.53|83
1642511310000|2022-01-18 13:08:30|4619.13|4618.53|4619.63|4619.03|4619.63|4619.03|4619.13|4618.53|83
1642511320000|2022-01-18 13:08:40|4619.38|4618.78|4619.63|4619.03|4619.88|4619.28|4619.38|4618.78|136
1642511330000|2022-01-18 13:08:50|4619.75|4619.15|4620.13|4619.53|4620.13|4619.53|4619.63|4619.03|47
1642511340000|2022-01-18 13:09:00|4620.38|4619.78|4620.88|4620.28|4620.88|4620.28|4620.38|4619.78|103
1642511350000|2022-01-18 13:09:10|4620.63|4620.03|4620.38|4619.78|4620.63|4620.03|4620.38|4619.78|32
1642511360000|2022-01-18 13:09:20|4620.13|4619.53|4620.13|4619.53|4620.13|4619.53|4619.88|4619.28|91
1642511370000|2022-01-18 13:09:30|4619.88|4619.28|4620.13|4619.53|4620.38|4619.78|4619.88|4619.28|46
1642511380000|2022-01-18 13:09:40|4619.88|4619.28|4619.63|4619.03|4619.88|4619.28|4619.38|4618.78|109
1642511390000|2022-01-18 13:09:50|4619.38|4618.78|4619.13|4618.53|4619.38|4618.78|4619.13|4618.53|85
1642511400000|2022-01-18 13:10:00|4619.38|4618.78|4619.63|4619.03|4619.63|4619.03|4619.38|4618.78|96
1642511410000|2022-01-18 13:10:10|4619.38|4618.78|4619.63|4619.03|4619.88|4619.28|4619.38|4618.78|27
1642511420000|2022-01-18 13:10:20|4619.88|4619.28|4619.38|4618.78|4619.88|4619.28|4619.38|4618.78|54
1642511430000|2022-01-18 13:10:30|4619.13|4618.53|4619.63|4619.03|4619.63|4619.03|4619.13|4618.53|119
1642511440000|2022-01-18 13:10:40|4619.38|4618.78|4619.63|4619.03|4619.63|4619.03|4619.38|4618.78|31
1642511450000|2022-01-18 13:10:50|4619.38|4618.78|4619.13|4618.53|4619.38|4618.78|4619.13|4618.53|33
1642511460000|2022-01-18 13:11:00|4619.38|4618.78|4619.13|4618.53|4619.38|4618.78|4619.13|4618.53|74
1642511470000|2022-01-18 13:11:10|4619.38|4618.78|4619.38|4618.78|4619.38|4618.78|4619.38|4618.78|9
1642511480000|2022-01-18 13:11:20|4619.13|4618.53|4619.38|4618.78|4619.38|4618.78|4619.13|4618.53|38
1642511490000|2022-01-18 13:11:30|4619.13|4618.53|4619.13|4618.53|4619.38|4618.78|4618.88|4618.28|74
1642511500000|2022-01-18 13:11:40|4618.88|4618.28|4619.13|4618.53|4619.38|4618.78|4618.88|4618.28|158
1642511510000|2022-01-18 13:11:50|4618.88|4618.28|4619.38|4618.78|4619.38|4618.78|4618.88|4618.28|76
1642511520000|2022-01-18 13:12:00|4619.13|4618.53|4619.38|4618.78|4619.38|4618.78|4619.13|4618.53|64
1642511530000|2022-01-18 13:12:10|4619.13|4618.53|4619.38|4618.78|4619.38|4618.78|4619.13|4618.53|25
1642511540000|2022-01-18 13:12:20|4619.5|4618.9|4619.63|4619.03|4619.63|4619.03|4619.5|4618.9|30
1642511550000|2022-01-18 13:12:30|4619.38|4618.78|4619.13|4618.53|4619.5|4618.9|4619.13|4618.53|76
1642511560000|2022-01-18 13:12:40|4618.88|4618.28|4619.13|4618.53|4619.13|4618.53|4618.63|4618.03|121
1642511570000|2022-01-18 13:12:50|4618.88|4618.28|4618.88|4618.28|4618.88|4618.28|4618.88|4618.28|11
1642511580000|2022-01-18 13:13:00|4618.63|4618.03|4619.88|4619.28|4619.88|4619.28|4618.63|4618.03|277
1642511590000|2022-01-18 13:13:10|4619.63|4619.03|4619.38|4618.78|4619.63|4619.03|4619.38|4618.78|24
1642511600000|2022-01-18 13:13:20|4619.13|4618.53|4619.38|4618.78|4619.38|4618.78|4619.13|4618.53|93
1642511610000|2022-01-18 13:13:30|4619.63|4619.03|4619.63|4619.03|4619.88|4619.28|4619.63|4619.03|54
1642511620000|2022-01-18 13:13:40|4619.88|4619.28|4620.13|4619.53|4620.13|4619.53|4619.88|4619.28|49
1642511630000|2022-01-18 13:13:50|4619.88|4619.28|4618.88|4618.28|4620.13|4619.53|4618.88|4618.28|319
1642511640000|2022-01-18 13:14:00|4619|4618.4|4619.13|4618.53|4619.13|4618.53|4618.88|4618.28|90
1642511650000|2022-01-18 13:14:10|||||||||23
1642511660000|2022-01-18 13:14:20|4618.75|4618.15|4618.88|4618.28|4618.88|4618.28|4618.63|4618.03|171
1642511670000|2022-01-18 13:14:30|4618.63|4618.03|4618.75|4618.15|4619.13|4618.53|4618.63|4618.03|161
1642511680000|2022-01-18 13:14:40|4618.63|4618.03|4618.88|4618.28|4618.88|4618.28|4618.63|4618.03|72
1642511690000|2022-01-18 13:14:50|4619.13|4618.53|4619.13|4618.53|4619.13|4618.53|4619.13|4618.53|40
1642511700000|2022-01-18 13:15:00|4619|4618.4|4618.13|4617.53|4619|4618.4|4617.88|4617.28|417
1642511710000|2022-01-18 13:15:10|4617.88|4617.28|4617.13|4616.53|4617.88|4617.28|4616.88|4616.28|271
1642511720000|2022-01-18 13:15:20|4617.38|4616.78|4617.13|4616.53|4617.63|4617.03|4617.13|4616.53|163
1642511730000|2022-01-18 13:15:30|4617.38|4616.78|4617.13|4616.53|4617.63|4617.03|4617.13|4616.53|88
1642511740000|2022-01-18 13:15:40|4617.25|4616.65|4617.88|4617.28|4617.88|4617.28|4617.13|4616.53|128
1642511750000|2022-01-18 13:15:50|4617.63|4617.03|4617.5|4616.9|4617.63|4617.03|4617.25|4616.65|183
1642511760000|2022-01-18 13:16:00|4617.63|4617.03|4618.13|4617.53|4618.38|4617.78|4617.38|4616.78|171
1642511770000|2022-01-18 13:16:10|4617.88|4617.28|4618.38|4617.78|4618.38|4617.78|4617.88|4617.28|203
1642511780000|2022-01-18 13:16:20|4618.63|4618.03|4618.13|4617.53|4618.88|4618.28|4618.13|4617.53|223
1642511790000|2022-01-18 13:16:30|4618.38|4617.78|4617.63|4617.03|4618.38|4617.78|4617.63|4617.03|356
1642511800000|2022-01-18 13:16:40|4617.38|4616.78|4616.25|4615.65|4617.38|4616.78|4616.25|4615.65|284
1642511810000|2022-01-18 13:16:50|4616.13|4615.53|4615.38|4614.78|4616.13|4615.53|4615.13|4614.53|355
1642511820000|2022-01-18 13:17:00|4615.13|4614.53|4614.88|4614.28|4615.5|4614.9|4614.63|4614.03|578
1642511830000|2022-01-18 13:17:10|4614.38|4613.78|4614.13|4613.53|4614.63|4614.03|4614.13|4613.53|348
1642511840000|2022-01-18 13:17:20|4614.38|4613.78|4614.88|4614.28|4614.88|4614.28|4614.13|4613.53|547
1642511850000|2022-01-18 13:17:30|4615|4614.4|4614.63|4614.03|4615.13|4614.53|4614.38|4613.78|179
1642511860000|2022-01-18 13:17:40|4614.5|4613.9|4612.63|4612.03|4614.5|4613.9|4612.63|4612.03|324
1642511870000|2022-01-18 13:17:50|4612.88|4612.28|4613.5|4612.9|4613.63|4613.03|4612.88|4612.28|242
1642511880000|2022-01-18 13:18:00|4613.88|4613.28|4613.88|4613.28|4613.88|4613.28|4613.13|4612.53|422
1642511890000|2022-01-18 13:18:10|4614.13|4613.53|4614.38|4613.78|4614.63|4614.03|4613.63|4613.03|233
1642511900000|2022-01-18 13:18:20|4614.63|4614.03|4614.38|4613.78|4614.63|4614.03|4614.38|4613.78|135
1642511910000|2022-01-18 13:18:30|4614.13|4613.53|4612.88|4612.28|4614.25|4613.65|4612.88|4612.28|285
1642511920000|2022-01-18 13:18:40|4612.63|4612.03|4612.88|4612.28|4612.88|4612.28|4612.38|4611.78|209
1642511930000|2022-01-18 13:18:50|4613.13|4612.53|4612.38|4611.78|4613.13|4612.53|4612.38|4611.78|167
1642511940000|2022-01-18 13:19:00|4612.63|4612.03|4612.88|4612.28|4612.88|4612.28|4612.63|4612.03|91
1642511950000|2022-01-18 13:19:10|4613.13|4612.53|4613.38|4612.78|4613.38|4612.78|4612.88|4612.28|87
1642511960000|2022-01-18 13:19:20|4613.63|4613.03|4613.63|4613.03|4613.63|4613.03|4613.63|4613.03|97
1642511970000|2022-01-18 13:19:30|4613.38|4612.78|4613.13|4612.53|4613.38|4612.78|4613.13|4612.53|100
1642511980000|2022-01-18 13:19:40|4612.88|4612.28|4613.38|4612.78|4613.38|4612.78|4612.88|4612.28|58
1642511990000|2022-01-18 13:19:50|4613.13|4612.53|4613.13|4612.53|4613.38|4612.78|4613.13|4612.53|97
1642512000000|2022-01-18 13:20:00|4612.88|4612.28|4613.13|4612.53|4613.38|4612.78|4612.63|4612.03|242
1642512010000|2022-01-18 13:20:10|4612.88|4612.28|4612.75|4612.15|4613.13|4612.53|4612.63|4612.03|75
1642512020000|2022-01-18 13:20:20|4612.63|4612.03|4612|4611.4|4613.13|4612.53|4612|4611.4|193
1642512030000|2022-01-18 13:20:30|4612.13|4611.53|4613.13|4612.53|4613.13|4612.53|4612.13|4611.53|177
1642512040000|2022-01-18 13:20:40|4612.88|4612.28|4613.63|4613.03|4613.88|4613.28|4612.88|4612.28|158
1642512050000|2022-01-18 13:20:50|4613.38|4612.78|4614.38|4613.78|4614.38|4613.78|4612.88|4612.28|157
1642512060000|2022-01-18 13:21:00|4614.63|4614.03|4615.13|4614.53|4615.38|4614.78|4614.5|4613.9|177
1642512070000|2022-01-18 13:21:10|4615|4614.4|4615.38|4614.78|4615.38|4614.78|4614.88|4614.28|116
1642512080000|2022-01-18 13:21:20|4615.88|4615.28|4615.88|4615.28|4615.88|4615.28|4615.63|4615.03|222
1642512090000|2022-01-18 13:21:30|4615.75|4615.15|4615.38|4614.78|4615.75|4615.15|4615.38|4614.78|87
1642512100000|2022-01-18 13:21:40|4615.88|4615.28|4615.63|4615.03|4615.88|4615.28|4615.63|4615.03|108
1642512110000|2022-01-18 13:21:50|4615.38|4614.78|4615.38|4614.78|4615.63|4615.03|4615.38|4614.78|104
1642512120000|2022-01-18 13:22:00|4615.13|4614.53|4615.63|4615.03|4615.63|4615.03|4615.13|4614.53|57
1642512130000|2022-01-18 13:22:10|4615.38|4614.78|4615.38|4614.78|4615.38|4614.78|4615.13|4614.53|54
1642512140000|2022-01-18 13:22:20|4615.13|4614.53|4614.88|4614.28|4615.13|4614.53|4614.88|4614.28|39
1642512150000|2022-01-18 13:22:30|4614.63|4614.03|4614.38|4613.78|4614.88|4614.28|4614.38|4613.78|125
1642512160000|2022-01-18 13:22:40|4614.63|4614.03|4614.63|4614.03|4614.63|4614.03|4614.63|4614.03|42
1642512170000|2022-01-18 13:22:50|4614.38|4613.78|4614.88|4614.28|4615.13|4614.53|4614.38|4613.78|71
1642512180000|2022-01-18 13:23:00|4615.13|4614.53|4614.88|4614.28|4615.13|4614.53|4614.88|4614.28|49
1642512190000|2022-01-18 13:23:10|4614.63|4614.03|4614.63|4614.03|4614.63|4614.03|4614.38|4613.78|43
1642512200000|2022-01-18 13:23:20|4614.75|4614.15|4614.38|4613.78|4614.75|4614.15|4614.25|4613.65|48
1642512210000|2022-01-18 13:23:30|4614.13|4613.53|4614.38|4613.78|4614.38|4613.78|4614.13|4613.53|67
1642512220000|2022-01-18 13:23:40|4614.25|4613.65|4613.38|4612.78|4614.38|4613.78|4613.38|4612.78|72
1642512230000|2022-01-18 13:23:50|4613.13|4612.53|4613.13|4612.53|4613.13|4612.53|4613.13|4612.53|47
1642512240000|2022-01-18 13:24:00|4612.38|4611.78|4612.63|4612.03|4613.13|4612.53|4612.38|4611.78|236
1642512250000|2022-01-18 13:24:10|4612.75|4612.15|4612.88|4612.28|4612.88|4612.28|4612.75|4612.15|169
1642512260000|2022-01-18 13:24:20|4613.13|4612.53|4612.38|4611.78|4613.13|4612.53|4612.38|4611.78|116
1642512270000|2022-01-18 13:24:30|4612.25|4611.65|4612.38|4611.78|4612.38|4611.78|4612.13|4611.53|51
1642512280000|2022-01-18 13:24:40|4612.5|4611.9|4612.13|4611.53|4612.5|4611.9|4611.88|4611.28|116
1642512290000|2022-01-18 13:24:50|4611.88|4611.28|4612.63|4612.03|4612.63|4612.03|4611.88|4611.28|61
1642512300000|2022-01-18 13:25:00|4612.38|4611.78|4613.13|4612.53|4613.13|4612.53|4612.38|4611.78|80
1642512310000|2022-01-18 13:25:10|4612.88|4612.28|4613.38|4612.78|4613.38|4612.78|4612.88|4612.28|58
1642512320000|2022-01-18 13:25:20|4613.5|4612.9|4613.5|4612.9|4613.63|4613.03|4613.5|4612.9|33
1642512330000|2022-01-18 13:25:30|4613.63|4613.03|4613.88|4613.28|4613.88|4613.28|4613.63|4613.03|28
1642512340000|2022-01-18 13:25:40|4614.13|4613.53|4613.88|4613.28|4614.38|4613.78|4613.88|4613.28|139
1642512350000|2022-01-18 13:25:50|||||||||13
1642512360000|2022-01-18 13:26:00|4614.13|4613.53|4614.38|4613.78|4614.38|4613.78|4613.88|4613.28|55
1642512370000|2022-01-18 13:26:10|4614.13|4613.53|4614.38|4613.78|4614.38|4613.78|4614.13|4613.53|52
1642512380000|2022-01-18 13:26:20|4614.63|4614.03|4614.88|4614.28|4615.13|4614.53|4614.63|4614.03|236
1642512390000|2022-01-18 13:26:30|4615.13|4614.53|4615.13|4614.53|4615.13|4614.53|4615.13|4614.53|53
1642512400000|2022-01-18 13:26:40|4615|4614.4|4614.63|4614.03|4615|4614.4|4614.38|4613.78|63
1642512410000|2022-01-18 13:26:50|4614.38|4613.78|4614.38|4613.78|4614.63|4614.03|4614.38|4613.78|55
1642512420000|2022-01-18 13:27:00|4614.63|4614.03|4614.63|4614.03|4614.63|4614.03|4614.13|4613.53|89
1642512430000|2022-01-18 13:27:10|4614.38|4613.78|4614.63|4614.03|4614.63|4614.03|4614.38|4613.78|56
1642512440000|2022-01-18 13:27:20|4614.88|4614.28|4615.13|4614.53|4615.13|4614.53|4614.88|4614.28|66
1642512450000|2022-01-18 13:27:30|4615.38|4614.78|4615.88|4615.28|4615.88|4615.28|4615.38|4614.78|98
1642512460000|2022-01-18 13:27:40|4615.63|4615.03|4615.88|4615.28|4615.88|4615.28|4615.63|4615.03|30
1642512470000|2022-01-18 13:27:50|4615.75|4615.15|4615.88|4615.28|4615.88|4615.28|4615.63|4615.03|36
1642512480000|2022-01-18 13:28:00|4616|4615.4|4616.88|4616.28|4616.88|4616.28|4616|4615.4|126
1642512490000|2022-01-18 13:28:10|4616.5|4615.9|4615.88|4615.28|4616.88|4616.28|4615.63|4615.03|126
1642512500000|2022-01-18 13:28:20|4616.13|4615.53|4616.25|4615.65|4616.38|4615.78|4616.13|4615.53|65
1642512510000|2022-01-18 13:28:30|4616.38|4615.78|4616.38|4615.78|4616.38|4615.78|4616.13|4615.53|22
1642512520000|2022-01-18 13:28:40|4616.63|4616.03|4616.63|4616.03|4616.63|4616.03|4616.38|4615.78|42
1642512530000|2022-01-18 13:28:50|4616.88|4616.28|4616.88|4616.28|4616.88|4616.28|4616.63|4616.03|79
1642512540000|2022-01-18 13:29:00|4617.13|4616.53|4616.88|4616.28|4617.38|4616.78|4616.75|4616.15|113
1642512550000|2022-01-18 13:29:10|4616.75|4616.15|4616.88|4616.28|4616.88|4616.28|4616.75|4616.15|99
1642512560000|2022-01-18 13:29:20|4617|4616.4|4617.13|4616.53|4617.38|4616.78|4617|4616.4|32
1642512570000|2022-01-18 13:29:30|4617|4616.4|4617.13|4616.53|4617.13|4616.53|4616.88|4616.28|29
1642512580000|2022-01-18 13:29:40|4617|4616.4|4617.13|4616.53|4617.38|4616.78|4617|4616.4|22
1642512590000|2022-01-18 13:29:50|4617.25|4616.65|4617.25|4616.65|4617.38|4616.78|4617.13|4616.53|18
1642512600000|2022-01-18 13:30:00|4617.13|4616.53|4618.13|4617.53|4618.13|4617.53|4616.88|4616.28|243
1642512610000|2022-01-18 13:30:10|4618.38|4617.78|4618.38|4617.78|4619.38|4618.78|4617.88|4617.28|371
1642512620000|2022-01-18 13:30:20|4618.13|4617.53|4617.88|4617.28|4618.38|4617.78|4617.88|4617.28|112
1642512630000|2022-01-18 13:30:30|4617.75|4617.15|4619.13|4618.53|4619.38|4618.78|4617.75|4617.15|245
1642512640000|2022-01-18 13:30:40|4618.88|4618.28|4619.88|4619.28|4620.13|4619.53|4618.88|4618.28|357
1642512650000|2022-01-18 13:30:50|4620.13|4619.53|4619.88|4619.28|4620.38|4619.78|4619.63|4619.03|251
1642512660000|2022-01-18 13:31:00|4620.13|4619.53|4618.88|4618.28|4620.13|4619.53|4618.88|4618.28|255
1642512670000|2022-01-18 13:31:10|4619|4618.4|4618.63|4618.03|4619|4618.4|4618.5|4617.9|106
1642512680000|2022-01-18 13:31:20|4618.5|4617.9|4619.63|4619.03|4619.63|4619.03|4618.5|4617.9|138
1642512690000|2022-01-18 13:31:30|4619.5|4618.9|4619.13|4618.53|4619.5|4618.9|4619|4618.4|148
1642512700000|2022-01-18 13:31:40|4619.38|4618.78|4619.88|4619.28|4619.88|4619.28|4619.13|4618.53|74
1642512710000|2022-01-18 13:31:50|4620.13|4619.53|4620.13|4619.53|4620.38|4619.78|4619.63|4619.03|124
1642512720000|2022-01-18 13:32:00|4620.38|4619.78|4619.63|4619.03|4620.38|4619.78|4619.63|4619.03|143
1642512730000|2022-01-18 13:32:10|4619.75|4619.15|4622.13|4621.53|4622.13|4621.53|4619.63|4619.03|282
1642512740000|2022-01-18 13:32:20|4622.38|4621.78|4622.13|4621.53|4622.88|4622.28|4621.88|4621.28|451
1642512750000|2022-01-18 13:32:30|4621.88|4621.28|4621.63|4621.03|4621.88|4621.28|4621.38|4620.78|183
1642512760000|2022-01-18 13:32:40|4621.5|4620.9|4620.63|4620.03|4621.88|4621.28|4620.63|4620.03|265
1642512770000|2022-01-18 13:32:50|4620.38|4619.78|4620.38|4619.78|4620.5|4619.9|4619.88|4619.28|140
1642512780000|2022-01-18 13:33:00|4620.13|4619.53|4620.63|4620.03|4620.88|4620.28|4619.88|4619.28|128
1642512790000|2022-01-18 13:33:10|4620.88|4620.28|4621.13|4620.53|4621.13|4620.53|4620.88|4620.28|138
1642512800000|2022-01-18 13:33:20|4620.38|4619.78|4619.88|4619.28|4620.38|4619.78|4619.88|4619.28|168
1642512810000|2022-01-18 13:33:30|4619.63|4619.03|4619.63|4619.03|4620.13|4619.53|4619.63|4619.03|120
1642512820000|2022-01-18 13:33:40|4619.88|4619.28|4619.88|4619.28|4620.25|4619.65|4619.88|4619.28|96
1642512830000|2022-01-18 13:33:50|4619.63|4619.03|4619.13|4618.53|4619.63|4619.03|4618.63|4618.03|136
1642512840000|2022-01-18 13:34:00|4619.38|4618.78|4620.13|4619.53|4620.38|4619.78|4619.13|4618.53|109
1642512850000|2022-01-18 13:34:10|4620.38|4619.78|4619.63|4619.03|4620.38|4619.78|4619.38|4618.78|117
1642512860000|2022-01-18 13:34:20|4619.88|4619.28|4619.88|4619.28|4619.88|4619.28|4619.88|4619.28|85
1642512870000|2022-01-18 13:34:30|4619.63|4619.03|4620.38|4619.78|4620.63|4620.03|4619.63|4619.03|92
1642512880000|2022-01-18 13:34:40|4620.63|4620.03|4620.38|4619.78|4620.88|4620.28|4620.38|4619.78|81
1642512890000|2022-01-18 13:34:50|4620.13|4619.53|4620.13|4619.53|4620.38|4619.78|4620.13|4619.53|44
1642512900000|2022-01-18 13:35:00|4619.63|4619.03|4619.38|4618.78|4620.38|4619.78|4619.38|4618.78|263
1642512910000|2022-01-18 13:35:10|4619.13|4618.53|4619.13|4618.53|4619.13|4618.53|4618.38|4617.78|326
1642512920000|2022-01-18 13:35:20|4619.38|4618.78|4619.88|4619.28|4619.88|4619.28|4619.38|4618.78|115
1642512930000|2022-01-18 13:35:30|4619.63|4619.03|4619.38|4618.78|4619.63|4619.03|4619.38|4618.78|58
1642512940000|2022-01-18 13:35:40|4619.13|4618.53|4618.88|4618.28|4619.13|4618.53|4618.63|4618.03|168
1642512950000|2022-01-18 13:35:50|4619.13|4618.53|4619.13|4618.53|4619.63|4619.03|4619.13|4618.53|107
1642512960000|2022-01-18 13:36:00|4618.88|4618.28|4621.13|4620.53|4621.13|4620.53|4618.88|4618.28|185
1642512970000|2022-01-18 13:36:10|4621.38|4620.78|4621.13|4620.53|4621.63|4621.03|4621.13|4620.53|244
1642512980000|2022-01-18 13:36:20|4621.38|4620.78|4621.38|4620.78|4621.38|4620.78|4620.88|4620.28|143
1642512990000|2022-01-18 13:36:30|4621.13|4620.53|4621.63|4621.03|4621.88|4621.28|4621.13|4620.53|226
1642513000000|2022-01-18 13:36:40|4621.38|4620.78|4621.38|4620.78|4621.63|4621.03|4620.88|4620.28|121
1642513010000|2022-01-18 13:36:50|4621.63|4621.03|4621.38|4620.78|4621.88|4621.28|4621.38|4620.78|110
1642513020000|2022-01-18 13:37:00|4621.63|4621.03|4621.38|4620.78|4621.63|4621.03|4621.13|4620.53|56
1642513030000|2022-01-18 13:37:10|4621.13|4620.53|4620.63|4620.03|4621.13|4620.53|4620.63|4620.03|52
1642513040000|2022-01-18 13:37:20|4620.38|4619.78|4619.88|4619.28|4620.38|4619.78|4619.88|4619.28|140
1642513050000|2022-01-18 13:37:30|4619.63|4619.03|4619.38|4618.78|4620.38|4619.78|4619.38|4618.78|275
1642513060000|2022-01-18 13:37:40|4619.5|4618.9|4618.38|4617.78|4619.63|4619.03|4618.13|4617.53|376
1642513070000|2022-01-18 13:37:50|4618.63|4618.03|4618.88|4618.28|4618.88|4618.28|4618.63|4618.03|150
1642513080000|2022-01-18 13:38:00|4619.13|4618.53|4619.63|4619.03|4619.63|4619.03|4619.13|4618.53|140
1642513090000|2022-01-18 13:38:10|4619.38|4618.78|4619.13|4618.53|4619.38|4618.78|4618.88|4618.28|99
1642513100000|2022-01-18 13:38:20|4618.88|4618.28|4619|4618.4|4619|4618.4|4618.63|4618.03|79
1642513110000|2022-01-18 13:38:30|4619.13|4618.53|4620.13|4619.53|4620.13|4619.53|4619.13|4618.53|127
1642513120000|2022-01-18 13:38:40|4619.88|4619.28|4619.13|4618.53|4619.88|4619.28|4619.13|4618.53|59
1642513130000|2022-01-18 13:38:50|4619|4618.4|4618.63|4618.03|4619.13|4618.53|4618.63|4618.03|94
1642513140000|2022-01-18 13:39:00|4618.88|4618.28|4618.88|4618.28|4619.13|4618.53|4618.75|4618.15|116
1642513150000|2022-01-18 13:39:10|4618.63|4618.03|4618.88|4618.28|4618.88|4618.28|4618.63|4618.03|94
1642513160000|2022-01-18 13:39:20|4618.63|4618.03|4618.88|4618.28|4619.38|4618.78|4618.5|4617.9|144
1642513170000|2022-01-18 13:39:30|4619.13|4618.53|4617.63|4617.03|4619.13|4618.53|4617.38|4616.78|669
1642513180000|2022-01-18 13:39:40|4617.38|4616.78|4618.38|4617.78|4618.88|4618.28|4617.38|4616.78|272
1642513190000|2022-01-18 13:39:50|4618.25|4617.65|4617|4616.4|4618.25|4617.65|4616.88|4616.28|492
1642513200000|2022-01-18 13:40:00|4616.88|4616.28|4617.38|4616.78|4617.38|4616.78|4616.88|4616.28|164
1642513210000|2022-01-18 13:40:10|4617.13|4616.53|4616.88|4616.28|4617.13|4616.53|4616.63|4616.03|78
1642513220000|2022-01-18 13:40:20|4617.13|4616.53|4617.38|4616.78|4617.63|4617.03|4616.88|4616.28|64
1642513230000|2022-01-18 13:40:30|4617.63|4617.03|4616.88|4616.28|4617.63|4617.03|4616.88|4616.28|82
1642513240000|2022-01-18 13:40:40|4616.75|4616.15|4616.38|4615.78|4616.88|4616.28|4616.13|4615.53|276
1642513250000|2022-01-18 13:40:50|4616.25|4615.65|4615.63|4615.03|4616.38|4615.78|4615.38|4614.78|186
1642513260000|2022-01-18 13:41:00|4615.25|4614.65|4615.38|4614.78|4616.13|4615.53|4615.25|4614.65|473
1642513270000|2022-01-18 13:41:10|4615.63|4615.03|4613.38|4612.78|4615.63|4615.03|4613.38|4612.78|426
1642513280000|2022-01-18 13:41:20|4613.63|4613.03|4614.63|4614.03|4614.63|4614.03|4612.88|4612.28|295
1642513290000|2022-01-18 13:41:30|4614.13|4613.53|4612.88|4612.28|4614.38|4613.78|4612.88|4612.28|373
1642513300000|2022-01-18 13:41:40|4613.13|4612.53|4613.38|4612.78|4613.38|4612.78|4613.13|4612.53|56
1642513310000|2022-01-18 13:41:50|4613.63|4613.03|4613.88|4613.28|4613.88|4613.28|4613.63|4613.03|67
1642513320000|2022-01-18 13:42:00|4614.13|4613.53|4615.38|4614.78|4615.38|4614.78|4614.13|4613.53|182
1642513330000|2022-01-18 13:42:10|4615.63|4615.03|4614.5|4613.9|4615.63|4615.03|4614.5|4613.9|83
1642513340000|2022-01-18 13:42:20|4614.63|4614.03|4614.63|4614.03|4614.88|4614.28|4614.38|4613.78|80
1642513350000|2022-01-18 13:42:30|4614.75|4614.15|4614.63|4614.03|4615.13|4614.53|4614.63|4614.03|143
1642513360000|2022-01-18 13:42:40|4614.88|4614.28|4614.88|4614.28|4615.13|4614.53|4614.88|4614.28|64
1642513370000|2022-01-18 13:42:50|4615.13|4614.53|4615.13|4614.53|4615.38|4614.78|4615.13|4614.53|34
1642513380000|2022-01-18 13:43:00|4615.38|4614.78|4616.38|4615.78|4616.63|4616.03|4615.38|4614.78|265
1642513390000|2022-01-18 13:43:10|4616.63|4616.03|4615.63|4615.03|4616.63|4616.03|4615.38|4614.78|391
1642513400000|2022-01-18 13:43:20|4615.88|4615.28|4615.63|4615.03|4615.88|4615.28|4615.63|4615.03|63
1642513410000|2022-01-18 13:43:30|4615.88|4615.28|4615.88|4615.28|4616.13|4615.53|4615.88|4615.28|55
1642513420000|2022-01-18 13:43:40|4616|4615.4|4615.88|4615.28|4616|4615.4|4615.88|4615.28|16
1642513430000|2022-01-18 13:43:50|4615.63|4615.03|4614.63|4614.03|4615.63|4615.03|4614.63|4614.03|72
1642513440000|2022-01-18 13:44:00|4614.88|4614.28|4615.13|4614.53|4615.25|4614.65|4614.88|4614.28|53
1642513450000|2022-01-18 13:44:10|4615.38|4614.78|4615.63|4615.03|4615.63|4615.03|4615.13|4614.53|18
1642513460000|2022-01-18 13:44:20|4615.88|4615.28|4615.88|4615.28|4615.88|4615.28|4615.88|4615.28|72
1642513470000|2022-01-18 13:44:30|4615.63|4615.03|4615.38|4614.78|4615.88|4615.28|4615.38|4614.78|59
1642513480000|2022-01-18 13:44:40|4615.13|4614.53|4614.88|4614.28|4615.38|4614.78|4614.63|4614.03|83
1642513490000|2022-01-18 13:44:50|4615|4614.4|4615.38|4614.78|4615.38|4614.78|4615|4614.4|17
1642513500000|2022-01-18 13:45:00|4615.63|4615.03|4615.88|4615.28|4615.88|4615.28|4615.38|4614.78|115
1642513510000|2022-01-18 13:45:10|4615.75|4615.15|4615.13|4614.53|4615.88|4615.28|4614.88|4614.28|66
1642513520000|2022-01-18 13:45:20|4615.25|4614.65|4615.63|4615.03|4615.63|4615.03|4615.25|4614.65|18
1642513530000|2022-01-18 13:45:30|4615.75|4615.15|4616.13|4615.53|4616.13|4615.53|4615.63|4615.03|39
1642513540000|2022-01-18 13:45:40|4615.88|4615.28|4615.38|4614.78|4615.88|4615.28|4615.13|4614.53|32
1642513550000|2022-01-18 13:45:50|4615.5|4614.9|4615.63|4615.03|4615.63|4615.03|4615.38|4614.78|6
1642513560000|2022-01-18 13:46:00|4615.88|4615.28|4616|4615.4|4616|4615.4|4615.63|4615.03|42
1642513570000|2022-01-18 13:46:10|4616.13|4615.53|4615.38|4614.78|4616.13|4615.53|4615.38|4614.78|23
1642513580000|2022-01-18 13:46:20|4615.63|4615.03|4615.38|4614.78|4615.75|4615.15|4615.38|4614.78|35
1642513590000|2022-01-18 13:46:30|4615.5|4614.9|4615.38|4614.78|4615.63|4615.03|4615.38|4614.78|35
1642513600000|2022-01-18 13:46:40|4615.63|4615.03|4616|4615.4|4616|4615.4|4615.38|4614.78|85
1642513610000|2022-01-18 13:46:50|4616.13|4615.53|4616.13|4615.53|4616.13|4615.53|4615.88|4615.28|25
1642513620000|2022-01-18 13:47:00|4616.38|4615.78|4616.63|4616.03|4616.63|4616.03|4616.13|4615.53|70
1642513630000|2022-01-18 13:47:10|4616.88|4616.28|4616.88|4616.28|4616.88|4616.28|4616.63|4616.03|64
1642513640000|2022-01-18 13:47:20|4616.63|4616.03|4616.13|4615.53|4616.88|4616.28|4616.13|4615.53|110
1642513650000|2022-01-18 13:47:30|4615.88|4615.28|4616.88|4616.28|4616.88|4616.28|4615.88|4615.28|103
1642513660000|2022-01-18 13:47:40|4616.38|4615.78|4616.63|4616.03|4616.63|4616.03|4616.25|4615.65|189
1642513670000|2022-01-18 13:47:50|4616.88|4616.28|4616.63|4616.03|4617.13|4616.53|4616.63|4616.03|169
1642513680000|2022-01-18 13:48:00|4616.38|4615.78|4616.88|4616.28|4616.88|4616.28|4616.38|4615.78|112
1642513690000|2022-01-18 13:48:10|4616.63|4616.03|4616.88|4616.28|4616.88|4616.28|4616.63|4616.03|29
1642513700000|2022-01-18 13:48:20|4616.63|4616.03|4617.13|4616.53|4617.13|4616.53|4616.63|4616.03|93
1642513710000|2022-01-18 13:48:30|4616.88|4616.28|4617.88|4617.28|4617.88|4617.28|4616.88|4616.28|176
1642513720000|2022-01-18 13:48:40|4618.13|4617.53|4617.38|4616.78|4618.13|4617.53|4617.38|4616.78|130
1642513730000|2022-01-18 13:48:50|4617.63|4617.03|4618.13|4617.53|4618.13|4617.53|4617.63|4617.03|131
1642513740000|2022-01-18 13:49:00|4618.25|4617.65|4618.38|4617.78|4618.38|4617.78|4617.88|4617.28|137
1642513750000|2022-01-18 13:49:10|4618.13|4617.53|4618.88|4618.28|4618.88|4618.28|4618|4617.4|268
1642513760000|2022-01-18 13:49:20|4618.63|4618.03|4618.63|4618.03|4618.63|4618.03|4618.13|4617.53|127
1642513770000|2022-01-18 13:49:30|4618.5|4617.9|4617.63|4617.03|4618.63|4618.03|4617.63|4617.03|201
1642513780000|2022-01-18 13:49:40|4617.38|4616.78|4616.88|4616.28|4617.38|4616.78|4616.88|4616.28|100
1642513790000|2022-01-18 13:49:50|4617|4616.4|4616.38|4615.78|4617|4616.4|4616.38|4615.78|124
1642513800000|2022-01-18 13:50:00|4616.63|4616.03|4617.63|4617.03|4617.63|4617.03|4616.63|4616.03|123
1642513810000|2022-01-18 13:50:10|4617.13|4616.53|4616.88|4616.28|4617.38|4616.78|4616.88|4616.28|124
1642513820000|2022-01-18 13:50:20|4617.13|4616.53|4617.13|4616.53|4617.38|4616.78|4616.88|4616.28|48
1642513830000|2022-01-18 13:50:30|4616.88|4616.28|4617.13|4616.53|4617.13|4616.53|4616.88|4616.28|106
1642513840000|2022-01-18 13:50:40|4617.38|4616.78|4617.38|4616.78|4617.38|4616.78|4617.13|4616.53|45
1642513850000|2022-01-18 13:50:50|4617.13|4616.53|4616.88|4616.28|4617.13|4616.53|4616.63|4616.03|124
1642513860000|2022-01-18 13:51:00|4617.13|4616.53|4618.63|4618.03|4618.63|4618.03|4617.13|4616.53|122
1642513870000|2022-01-18 13:51:10|4618.88|4618.28|4618.63|4618.03|4618.88|4618.28|4618.13|4617.53|100
1642513880000|2022-01-18 13:51:20|4618.88|4618.28|4618.38|4617.78|4618.88|4618.28|4618.38|4617.78|70
1642513890000|2022-01-18 13:51:30|4618.63|4618.03|4618.63|4618.03|4618.88|4618.28|4618.63|4618.03|44
1642513900000|2022-01-18 13:51:40|4618.38|4617.78|4618.38|4617.78|4618.75|4618.15|4618.38|4617.78|45
1642513910000|2022-01-18 13:51:50|4618.63|4618.03|4617.88|4617.28|4618.63|4618.03|4617.88|4617.28|211
1642513920000|2022-01-18 13:52:00|4618.13|4617.53|4618.88|4618.28|4618.88|4618.28|4618.13|4617.53|110
1642513930000|2022-01-18 13:52:10|4618.63|4618.03|4618.13|4617.53|4618.63|4618.03|4618.13|4617.53|499
1642513940000|2022-01-18 13:52:20|4617.88|4617.28|4618.38|4617.78|4618.38|4617.78|4617.63|4617.03|746
1642513950000|2022-01-18 13:52:30|4618.13|4617.53|4617.13|4616.53|4618.25|4617.65|4617.13|4616.53|517
1642513960000|2022-01-18 13:52:40|4617.38|4616.78|4618.13|4617.53|4618.13|4617.53|4617.13|4616.53|123
1642513970000|2022-01-18 13:52:50|4617.88|4617.28|4617.88|4617.28|4617.88|4617.28|4617.88|4617.28|32
1642513980000|2022-01-18 13:53:00|4618.13|4617.53|4618.13|4617.53|4618.38|4617.78|4617.88|4617.28|193
1642513990000|2022-01-18 13:53:10|4617.88|4617.28|4618.13|4617.53|4618.38|4617.78|4617.88|4617.28|70
1642514000000|2022-01-18 13:53:20|4617.88|4617.28|4618.38|4617.78|4618.38|4617.78|4617.88|4617.28|76
1642514010000|2022-01-18 13:53:30|4618.13|4617.53|4618.38|4617.78|4618.63|4618.03|4618.13|4617.53|67
1642514020000|2022-01-18 13:53:40|4618.63|4618.03|4618.13|4617.53|4618.88|4618.28|4618.13|4617.53|156
1642514030000|2022-01-18 13:53:50|4617.88|4617.28|4618.13|4617.53|4618.13|4617.53|4617.88|4617.28|83
1642514040000|2022-01-18 13:54:00|4618.25|4617.65|4618.13|4617.53|4618.88|4618.28|4618.13|4617.53|84
1642514050000|2022-01-18 13:54:10|4618.63|4618.03|4618.63|4618.03|4618.88|4618.28|4618.63|4618.03|74
1642514060000|2022-01-18 13:54:20|4618.88|4618.28|4618.88|4618.28|4618.88|4618.28|4618.88|4618.28|34
1642514070000|2022-01-18 13:54:30|4618.63|4618.03|4618.63|4618.03|4618.63|4618.03|4618.63|4618.03|14
1642514080000|2022-01-18 13:54:40|4618.88|4618.28|4619.13|4618.53|4619.13|4618.53|4618.88|4618.28|110
1642514090000|2022-01-18 13:54:50|4618.88|4618.28|4618.88|4618.28|4618.88|4618.28|4618.88|4618.28|88
1642514100000|2022-01-18 13:55:00|4618.63|4618.03|4618.88|4618.28|4619.13|4618.53|4618.63|4618.03|152
1642514110000|2022-01-18 13:55:10|4618.63|4618.03|4618.63|4618.03|4618.88|4618.28|4618.63|4618.03|54
1642514120000|2022-01-18 13:55:20|4618.88|4618.28|4618.38|4617.78|4618.88|4618.28|4618.38|4617.78|192
1642514130000|2022-01-18 13:55:30|4618.88|4618.28|4618.38|4617.78|4618.88|4618.28|4618.38|4617.78|34
1642514140000|2022-01-18 13:55:40|4618.13|4617.53|4617.88|4617.28|4618.13|4617.53|4617.88|4617.28|94
1642514150000|2022-01-18 13:55:50|4618.13|4617.53|4618.38|4617.78|4618.38|4617.78|4618.13|4617.53|167
1642514160000|2022-01-18 13:56:00|4618.63|4618.03|4618.88|4618.28|4619.13|4618.53|4618.63|4618.03|64
1642514170000|2022-01-18 13:56:10|4618.63|4618.03|4619.38|4618.78|4619.38|4618.78|4618.63|4618.03|42
1642514180000|2022-01-18 13:56:20|4619.13|4618.53|4618.88|4618.28|4619.13|4618.53|4618.88|4618.28|69
1642514190000|2022-01-18 13:56:30|4618.63|4618.03|4618.88|4618.28|4618.88|4618.28|4618.63|4618.03|56
1642514200000|2022-01-18 13:56:40|4619.13|4618.53|4619.13|4618.53|4619.38|4618.78|4618.88|4618.28|118
1642514210000|2022-01-18 13:56:50|4619.38|4618.78|4618.88|4618.28|4619.38|4618.78|4618.88|4618.28|69
1642514220000|2022-01-18 13:57:00|4618.63|4618.03|4618.63|4618.03|4618.63|4618.03|4618.63|4618.03|91
1642514230000|2022-01-18 13:57:10|4618.88|4618.28|4618.63|4618.03|4618.88|4618.28|4618.63|4618.03|62
1642514240000|2022-01-18 13:57:20|4618.88|4618.28|4618.88|4618.28|4618.88|4618.28|4618.88|4618.28|45
1642514250000|2022-01-18 13:57:30|4619.13|4618.53|4619.13|4618.53|4619.13|4618.53|4619.13|4618.53|58
1642514260000|2022-01-18 13:57:40|4618.88|4618.28|4619.13|4618.53|4619.38|4618.78|4618.88|4618.28|77
1642514270000|2022-01-18 13:57:50|4618.88|4618.28|4618.88|4618.28|4618.88|4618.28|4618.88|4618.28|48
1642514280000|2022-01-18 13:58:00|4619.13|4618.53|4619.63|4619.03|4619.63|4619.03|4618.88|4618.28|127
1642514290000|2022-01-18 13:58:10|4619.88|4619.28|4619.38|4618.78|4619.88|4619.28|4619.38|4618.78|230
1642514300000|2022-01-18 13:58:20|4619.13|4618.53|4619.63|4619.03|4620.38|4619.78|4619.13|4618.53|275
1642514310000|2022-01-18 13:58:30|4619.88|4619.28|4620.38|4619.78|4620.38|4619.78|4619.88|4619.28|138
1642514320000|2022-01-18 13:58:40|4620.13|4619.53|4620.13|4619.53|4620.13|4619.53|4619.88|4619.28|86
1642514330000|2022-01-18 13:58:50|4620.38|4619.78|4620.38|4619.78|4620.38|4619.78|4620.13|4619.53|148
1642514340000|2022-01-18 13:59:00|4620.63|4620.03|4620.13|4619.53|4620.63|4620.03|4619.88|4619.28|220
1642514350000|2022-01-18 13:59:10|4620.38|4619.78|4619.88|4619.28|4620.38|4619.78|4619.88|4619.28|120
1642514360000|2022-01-18 13:59:20|4619.63|4619.03|4619.38|4618.78|4619.63|4619.03|4619.38|4618.78|55
1642514370000|2022-01-18 13:59:30|||||||||87
1642514380000|2022-01-18 13:59:40|4619.63|4619.03|4619.38|4618.78|4619.63|4619.03|4619.13|4618.53|74
1642514390000|2022-01-18 13:59:50|4619.5|4618.9|4619.88|4619.28|4620.13|4619.53|4619.5|4618.9|120
1642514400000|2022-01-18 14:00:00|4620.13|4619.53|4619.63|4619.03|4620.38|4619.78|4619.63|4619.03|111
1642514410000|2022-01-18 14:00:10|4619.38|4618.78|4618.63|4618.03|4619.38|4618.78|4618.63|4618.03|416
1642514420000|2022-01-18 14:00:20|4618.5|4617.9|4618.63|4618.03|4618.88|4618.28|4618.5|4617.9|256
1642514430000|2022-01-18 14:00:30|4619.13|4618.53|4619.88|4619.28|4619.88|4619.28|4619.13|4618.53|95
1642514440000|2022-01-18 14:00:40|4619.63|4619.03|4619.63|4619.03|4619.63|4619.03|4619.63|4619.03|45
1642514450000|2022-01-18 14:00:50|4619.38|4618.78|4619.38|4618.78|4619.38|4618.78|4619.13|4618.53|60
1642514460000|2022-01-18 14:01:00|4619.13|4618.53|4619.88|4619.28|4620.13|4619.53|4619.13|4618.53|123
1642514470000|2022-01-18 14:01:10|4620.13|4619.53|4620.38|4619.78|4620.38|4619.78|4620.13|4619.53|46
1642514480000|2022-01-18 14:01:20|4620.13|4619.53|4619.88|4619.28|4620.38|4619.78|4619.63|4619.03|101
1642514490000|2022-01-18 14:01:30|4620.13|4619.53|4620.38|4619.78|4620.38|4619.78|4620.13|4619.53|154
1642514500000|2022-01-18 14:01:40|4620.13|4619.53|4620.13|4619.53|4620.13|4619.53|4620.13|4619.53|12
1642514510000|2022-01-18 14:01:50|4620.38|4619.78|4620.38|4619.78|4620.38|4619.78|4620.13|4619.53|45
1642514520000|2022-01-18 14:02:00|4620.75|4620.15|4621.13|4620.53|4621.13|4620.53|4620.75|4620.15|205
1642514530000|2022-01-18 14:02:10|4620.88|4620.28|4620.38|4619.78|4620.88|4620.28|4620.38|4619.78|121
1642514540000|2022-01-18 14:02:20|4620.13|4619.53|4620.63|4620.03|4620.63|4620.03|4620.13|4619.53|172
1642514550000|2022-01-18 14:02:30|4620.5|4619.9|4620.38|4619.78|4620.88|4620.28|4620.38|4619.78|80
1642514560000|2022-01-18 14:02:40|4620.63|4620.03|4620.38|4619.78|4620.63|4620.03|4620.38|4619.78|32
1642514570000|2022-01-18 14:02:50|4619.88|4619.28|4619.13|4618.53|4619.88|4619.28|4618.88|4618.28|294
1642514580000|2022-01-18 14:03:00|4619.38|4618.78|4619.38|4618.78|4619.63|4619.03|4619.38|4618.78|152
1642514590000|2022-01-18 14:03:10|4618.88|4618.28|4618.63|4618.03|4619.13|4618.53|4618.5|4617.9|447
1642514600000|2022-01-18 14:03:20|4618.88|4618.28|4618.88|4618.28|4618.88|4618.28|4618.63|4618.03|100
1642514610000|2022-01-18 14:03:30|4618.63|4618.03|4618.63|4618.03|4618.88|4618.28|4618.63|4618.03|94
1642514620000|2022-01-18 14:03:40|4618.88|4618.28|4618.88|4618.28|4619.13|4618.53|4618.88|4618.28|79
1642514630000|2022-01-18 14:03:50|4619.13|4618.53|4619.13|4618.53|4619.13|4618.53|4619.13|4618.53|23
1642514640000|2022-01-18 14:04:00|4618.88|4618.28|4619.63|4619.03|4619.63|4619.03|4618.88|4618.28|99
1642514650000|2022-01-18 14:04:10|||||||||13
1642514660000|2022-01-18 14:04:20|4620.13|4619.53|4620.13|4619.53|4620.63|4620.03|4620.13|4619.53|261
1642514670000|2022-01-18 14:04:30|4620.38|4619.78|4620.88|4620.28|4620.88|4620.28|4620.13|4619.53|121
1642514680000|2022-01-18 14:04:40|4621|4620.4|4621.13|4620.53|4621.13|4620.53|4620.88|4620.28|197
1642514690000|2022-01-18 14:04:50|4620.88|4620.28|4620.63|4620.03|4620.88|4620.28|4620.63|4620.03|45
1642514700000|2022-01-18 14:05:00|4620.88|4620.28|4620.63|4620.03|4620.88|4620.28|4620.38|4619.78|150
1642514710000|2022-01-18 14:05:10|4620.38|4619.78|4620.88|4620.28|4620.88|4620.28|4620.38|4619.78|76
1642514720000|2022-01-18 14:05:20|4620.75|4620.15|4620.63|4620.03|4620.88|4620.28|4620.63|4620.03|55
1642514730000|2022-01-18 14:05:30|4620.38|4619.78|4620.63|4620.03|4620.88|4620.28|4620.38|4619.78|83
1642514740000|2022-01-18 14:05:40|4620.38|4619.78|4619.88|4619.28|4620.38|4619.78|4619.88|4619.28|54
1642514750000|2022-01-18 14:05:50|4620|4619.4|4619.38|4618.78|4620|4619.4|4619.38|4618.78|114
1642514760000|2022-01-18 14:06:00|4619.63|4619.03|4619.63|4619.03|4619.63|4619.03|4619.38|4618.78|112
1642514770000|2022-01-18 14:06:10|4619.38|4618.78|4620.13|4619.53|4620.13|4619.53|4619.38|4618.78|133
1642514780000|2022-01-18 14:06:20|4619.88|4619.28|4620.13|4619.53|4620.38|4619.78|4619.88|4619.28|435
1642514790000|2022-01-18 14:06:30|4619.88|4619.28|4620.38|4619.78|4620.38|4619.78|4619.88|4619.28|61
1642514800000|2022-01-18 14:06:40|4620|4619.4|4619.88|4619.28|4620|4619.4|4619.88|4619.28|69
1642514810000|2022-01-18 14:06:50|4619.75|4619.15|4619.63|4619.03|4619.88|4619.28|4619.63|4619.03|111
1642514820000|2022-01-18 14:07:00|4619.13|4618.53|4619.38|4618.78|4619.38|4618.78|4618.88|4618.28|299
1642514830000|2022-01-18 14:07:10|4619.13|4618.53|4619.13|4618.53|4619.38|4618.78|4618.88|4618.28|116
1642514840000|2022-01-18 14:07:20|4618.88|4618.28|4618.38|4617.78|4618.88|4618.28|4618.38|4617.78|112
1642514850000|2022-01-18 14:07:30|4618.25|4617.65|4618.63|4618.03|4618.88|4618.28|4618.25|4617.65|127
1642514860000|2022-01-18 14:07:40|4618.38|4617.78|4618.13|4617.53|4618.38|4617.78|4617.88|4617.28|118
1642514870000|2022-01-18 14:07:50|4618|4617.4|4617.88|4617.28|4618|4617.4|4617.88|4617.28|109
1642514880000|2022-01-18 14:08:00|4618.13|4617.53|4618.38|4617.78|4618.63|4618.03|4618.13|4617.53|47
1642514890000|2022-01-18 14:08:10|4618.13|4617.53|4618.13|4617.53|4618.38|4617.78|4618.13|4617.53|79
1642514900000|2022-01-18 14:08:20|4618.38|4617.78|4618.63|4618.03|4618.88|4618.28|4618.38|4617.78|141
1642514910000|2022-01-18 14:08:30|4618.88|4618.28|4618.88|4618.28|4619.13|4618.53|4618.88|4618.28|72
1642514920000|2022-01-18 14:08:40|4618.63|4618.03|4618.63|4618.03|4618.63|4618.03|4618.63|4618.03|29
1642514930000|2022-01-18 14:08:50|4618.5|4617.9|4618.63|4618.03|4618.88|4618.28|4618.38|4617.78|132
1642514940000|2022-01-18 14:09:00|4618.88|4618.28|4619.38|4618.78|4619.63|4619.03|4618.88|4618.28|59
1642514950000|2022-01-18 14:09:10|4619.63|4619.03|4619.63|4619.03|4619.63|4619.03|4619.63|4619.03|35
1642514960000|2022-01-18 14:09:20|4619.38|4618.78|4619.63|4619.03|4619.63|4619.03|4619.38|4618.78|26
1642514970000|2022-01-18 14:09:30|4619.88|4619.28|4619.88|4619.28|4619.88|4619.28|4619.63|4619.03|75
1642514980000|2022-01-18 14:09:40|4620.13|4619.53|4620.38|4619.78|4620.63|4620.03|4620.13|4619.53|219
1642514990000|2022-01-18 14:09:50|4620.13|4619.53|4620.13|4619.53|4620.13|4619.53|4620.13|4619.53|17
1642515000000|2022-01-18 14:10:00|4620.38|4619.78|4620.38|4619.78|4620.88|4620.28|4620.38|4619.78|188
1642515010000|2022-01-18 14:10:10|4620.13|4619.53|4619.63|4619.03|4620.13|4619.53|4619.63|4619.03|32
1642515020000|2022-01-18 14:10:20|4619.38|4618.78|4619.13|4618.53|4619.38|4618.78|4619.13|4618.53|84
1642515030000|2022-01-18 14:10:30|4619.38|4618.78|4619.38|4618.78|4619.38|4618.78|4619.13|4618.53|90
1642515040000|2022-01-18 14:10:40|4619.13|4618.53|4619.63|4619.03|4619.63|4619.03|4619.13|4618.53|47
1642515050000|2022-01-18 14:10:50|4619.38|4618.78|4619.13|4618.53|4619.38|4618.78|4619.13|4618.53|29
1642515060000|2022-01-18 14:11:00|4619.38|4618.78|4619.38|4618.78|4619.38|4618.78|4619.13|4618.53|60
1642515070000|2022-01-18 14:11:10|4619.13|4618.53|4619.63|4619.03|4619.88|4619.28|4619.13|4618.53|64
1642515080000|2022-01-18 14:11:20|4619.38|4618.78|4619.38|4618.78|4619.38|4618.78|4619.38|4618.78|72
1642515090000|2022-01-18 14:11:30|4619.63|4619.03|4619.63|4619.03|4619.88|4619.28|4619.38|4618.78|86
1642515100000|2022-01-18 14:11:40|4619.88|4619.28|4619.88|4619.28|4619.88|4619.28|4619.88|4619.28|34
1642515110000|2022-01-18 14:11:50|4619.75|4619.15|4619.88|4619.28|4619.88|4619.28|4619.63|4619.03|46
1642515120000|2022-01-18 14:12:00|4619.63|4619.03|4619.88|4619.28|4619.88|4619.28|4619.63|4619.03|73
1642515130000|2022-01-18 14:12:10|4619.63|4619.03|4619.88|4619.28|4619.88|4619.28|4619.63|4619.03|56
1642515140000|2022-01-18 14:12:20|4620.13|4619.53|4620.88|4620.28|4620.88|4620.28|4619.88|4619.28|186
1642515150000|2022-01-18 14:12:30|4620.13|4619.53|4620.13|4619.53|4620.38|4619.78|4620.13|4619.53|459
1642515160000|2022-01-18 14:12:40|4619.38|4618.78|4618.38|4617.78|4619.38|4618.78|4618.38|4617.78|652
1642515170000|2022-01-18 14:12:50|4618.63|4618.03|4618.38|4617.78|4618.63|4618.03|4618.38|4617.78|59
1642515180000|2022-01-18 14:13:00|4618.13|4617.53|4618.38|4617.78|4618.38|4617.78|4618.13|4617.53|115
1642515190000|2022-01-18 14:13:10|4618.13|4617.53|4618.13|4617.53|4618.13|4617.53|4618.13|4617.53|119
1642515200000|2022-01-18 14:13:20|4618.38|4617.78|4618.38|4617.78|4618.38|4617.78|4618.38|4617.78|25
1642515210000|2022-01-18 14:13:30|4618.63|4618.03|4619.13|4618.53|4619.13|4618.53|4618.5|4617.9|156
1642515220000|2022-01-18 14:13:40|4618.88|4618.28|4618.38|4617.78|4618.88|4618.28|4618.13|4617.53|327
1642515230000|2022-01-18 14:13:50|4618.25|4617.65|4616.88|4616.28|4618.25|4617.65|4616.63|4616.03|312
1642515240000|2022-01-18 14:14:00|4616.63|4616.03|4617.13|4616.53|4617.13|4616.53|4616.63|4616.03|186
1642515250000|2022-01-18 14:14:10|4617.38|4616.78|4617.38|4616.78|4617.38|4616.78|4617.38|4616.78|78
1642515260000|2022-01-18 14:14:20|4617.63|4617.03|4617.63|4617.03|4617.88|4617.28|4617.63|4617.03|142
1642515270000|2022-01-18 14:14:30|4617.5|4616.9|4617.63|4617.03|4617.88|4617.28|4617.38|4616.78|73
1642515280000|2022-01-18 14:14:40|4617.88|4617.28|4618.63|4618.03|4618.63|4618.03|4617.88|4617.28|141
1642515290000|2022-01-18 14:14:50|4618.88|4618.28|4618.13|4617.53|4618.88|4618.28|4618.13|4617.53|177
1642515300000|2022-01-18 14:15:00|4618.38|4617.78|4618.63|4618.03|4618.88|4618.28|4618.38|4617.78|131
1642515310000|2022-01-18 14:15:10|4618.38|4617.78|4618.63|4618.03|4619.13|4618.53|4618.38|4617.78|107
1642515320000|2022-01-18 14:15:20|4618.88|4618.28|4618.88|4618.28|4618.88|4618.28|4618.88|4618.28|71
1642515330000|2022-01-18 14:15:30|4618.38|4617.78|4618.13|4617.53|4618.63|4618.03|4618.13|4617.53|124
1642515340000|2022-01-18 14:15:40|4618.38|4617.78|4618.38|4617.78|4618.38|4617.78|4617.88|4617.28|132
1642515350000|2022-01-18 14:15:50|4618.13|4617.53|4617.63|4617.03|4618.13|4617.53|4617.38|4616.78|67
1642515360000|2022-01-18 14:16:00|4617.75|4617.15|4617.88|4617.28|4618.13|4617.53|4617.75|4617.15|83
1642515370000|2022-01-18 14:16:10|4618.13|4617.53|4617.88|4617.28|4618.13|4617.53|4617.88|4617.28|39
1642515380000|2022-01-18 14:16:20|4617.63|4617.03|4617.88|4617.28|4618.13|4617.53|4617.63|4617.03|105
1642515390000|2022-01-18 14:16:30|4616.63|4616.03|4616.13|4615.53|4616.63|4616.03|4616.13|4615.53|823
1642515400000|2022-01-18 14:16:40|4615.88|4615.28|4615.38|4614.78|4616.13|4615.53|4614.88|4614.28|1004
1642515410000|2022-01-18 14:16:50|4615.25|4614.65|4615.38|4614.78|4615.88|4615.28|4615.25|4614.65|275
1642515420000|2022-01-18 14:17:00|4615.13|4614.53|4616.13|4615.53|4616.38|4615.78|4615.13|4614.53|292
1642515430000|2022-01-18 14:17:10|4615.63|4615.03|4615.63|4615.03|4615.63|4615.03|4615.38|4614.78|187
1642515440000|2022-01-18 14:17:20|4615.38|4614.78|4615.38|4614.78|4615.63|4615.03|4615.13|4614.53|171
1642515450000|2022-01-18 14:17:30|4615.13|4614.53|4614.88|4614.28|4615.5|4614.9|4614.88|4614.28|166
1642515460000|2022-01-18 14:17:40|4615.13|4614.53|4615.38|4614.78|4615.38|4614.78|4615.13|4614.53|109
1642515470000|2022-01-18 14:17:50|4615.13|4614.53|4615.13|4614.53|4615.13|4614.53|4615.13|4614.53|66
1642515480000|2022-01-18 14:18:00|4615.38|4614.78|4615.88|4615.28|4615.88|4615.28|4615.13|4614.53|100
1642515490000|2022-01-18 14:18:10|4616.13|4615.53|4616.38|4615.78|4616.63|4616.03|4616.13|4615.53|155
1642515500000|2022-01-18 14:18:20|4616.63|4616.03|4616.13|4615.53|4616.63|4616.03|4616.13|4615.53|61
1642515510000|2022-01-18 14:18:30|4616.38|4615.78|4616.63|4616.03|4616.63|4616.03|4616.38|4615.78|80
1642515520000|2022-01-18 14:18:40|4616.88|4616.28|4617.13|4616.53|4617.13|4616.53|4616.63|4616.03|199
1642515530000|2022-01-18 14:18:50|4616.88|4616.28|4616.63|4616.03|4617.13|4616.53|4616.63|4616.03|92
1642515540000|2022-01-18 14:19:00|4616.88|4616.28|4617.13|4616.53|4617.13|4616.53|4616.88|4616.28|192
1642515550000|2022-01-18 14:19:10|4616.88|4616.28|4616.88|4616.28|4616.88|4616.28|4616.88|4616.28|41
1642515560000|2022-01-18 14:19:20|4617.13|4616.53|4617.13|4616.53|4617.13|4616.53|4616.88|4616.28|81
1642515570000|2022-01-18 14:19:30|4617.38|4616.78|4615.88|4615.28|4617.38|4616.78|4615.63|4615.03|853
1642515580000|2022-01-18 14:19:40|4615.38|4614.78|4613.88|4613.28|4615.38|4614.78|4613.63|4613.03|828
1642515590000|2022-01-18 14:19:50|4614.13|4613.53|4614.13|4613.53|4615.13|4614.53|4614.13|4613.53|307
1642515600000|2022-01-18 14:20:00|4614.38|4613.78|4613.63|4613.03|4614.38|4613.78|4613.38|4612.78|195
1642515610000|2022-01-18 14:20:10|4613.88|4613.28|4614.13|4613.53|4614.13|4613.53|4613.88|4613.28|123
1642515620000|2022-01-18 14:20:20|4614.63|4614.03|4614.38|4613.78|4614.63|4614.03|4614.38|4613.78|120
1642515630000|2022-01-18 14:20:30|4614.63|4614.03|4615.38|4614.78|4615.38|4614.78|4614.63|4614.03|126
1642515640000|2022-01-18 14:20:40|4615.13|4614.53|4615.13|4614.53|4615.38|4614.78|4615.13|4614.53|76
1642515650000|2022-01-18 14:20:50|4615.38|4614.78|4615.63|4615.03|4615.88|4615.28|4615.38|4614.78|111
1642515660000|2022-01-18 14:21:00|4615.13|4614.53|4615.13|4614.53|4615.38|4614.78|4615.13|4614.53|165
1642515670000|2022-01-18 14:21:10|4615.38|4614.78|4615.38|4614.78|4615.38|4614.78|4615.25|4614.65|84
1642515680000|2022-01-18 14:21:20|4615.13|4614.53|4615.88|4615.28|4615.88|4615.28|4615.13|4614.53|47
1642515690000|2022-01-18 14:21:30|4615.63|4615.03|4616.38|4615.78|4616.38|4615.78|4615.63|4615.03|91
1642515700000|2022-01-18 14:21:40|4616.13|4615.53|4616.13|4615.53|4616.38|4615.78|4616.13|4615.53|92
1642515710000|2022-01-18 14:21:50|4615.88|4615.28|4615.38|4614.78|4615.88|4615.28|4615.13|4614.53|195
1642515720000|2022-01-18 14:22:00|4615.63|4615.03|4616.25|4615.65|4616.25|4615.65|4615.5|4614.9|97
1642515730000|2022-01-18 14:22:10|4616.38|4615.78|4616.88|4616.28|4616.88|4616.28|4616.13|4615.53|195
1642515740000|2022-01-18 14:22:20|4616.63|4616.03|4616.38|4615.78|4616.88|4616.28|4616.38|4615.78|135
1642515750000|2022-01-18 14:22:30|4616.63|4616.03|4616.38|4615.78|4616.63|4616.03|4616.38|4615.78|62
1642515760000|2022-01-18 14:22:40|4616.63|4616.03|4616.63|4616.03|4617.13|4616.53|4616.63|4616.03|139
1642515770000|2022-01-18 14:22:50|||||||||65
1642515780000|2022-01-18 14:23:00|4616.38|4615.78|4616.25|4615.65|4616.63|4616.03|4616.25|4615.65|154
1642515790000|2022-01-18 14:23:10|4616.13|4615.53|4616.38|4615.78|4616.88|4616.28|4616.13|4615.53|100
1642515800000|2022-01-18 14:23:20|4616.63|4616.03|4616.38|4615.78|4616.63|4616.03|4616.13|4615.53|111
1642515810000|2022-01-18 14:23:30|4616.63|4616.03|4616.63|4616.03|4616.88|4616.28|4616.38|4615.78|99
1642515820000|2022-01-18 14:23:40|||||||||6
1642515830000|2022-01-18 14:23:50|4616.88|4616.28|4616.63|4616.03|4616.88|4616.28|4616.63|4616.03|76
1642515840000|2022-01-18 14:24:00|4616.88|4616.28|4617.13|4616.53|4617.13|4616.53|4616.88|4616.28|50
1642515850000|2022-01-18 14:24:10|4616.88|4616.28|4617.13|4616.53|4617.13|4616.53|4616.88|4616.28|75
1642515860000|2022-01-18 14:24:20|4616.88|4616.28|4616.63|4616.03|4616.88|4616.28|4616.63|4616.03|48
1642515870000|2022-01-18 14:24:30|4616.88|4616.28|4616.88|4616.28|4617.13|4616.53|4616.88|4616.28|67
1642515880000|2022-01-18 14:24:40|4617.13|4616.53|4617.13|4616.53|4617.13|4616.53|4616.88|4616.28|90
1642515890000|2022-01-18 14:24:50|4617|4616.4|4617.38|4616.78|4617.38|4616.78|4617|4616.4|93
1642515900000|2022-01-18 14:25:00|4617.13|4616.53|4617.88|4617.28|4617.88|4617.28|4617.13|4616.53|335
1642515910000|2022-01-18 14:25:10|4618|4617.4|4618.38|4617.78|4618.88|4618.28|4617.88|4617.28|411
1642515920000|2022-01-18 14:25:20|4618.13|4617.53|4618.13|4617.53|4618.13|4617.53|4617.63|4617.03|166
1642515930000|2022-01-18 14:25:30|4618|4617.4|4617.88|4617.28|4618.13|4617.53|4617.88|4617.28|114
1642515940000|2022-01-18 14:25:40|4617.38|4616.78|4616.88|4616.28|4617.38|4616.78|4616.88|4616.28|269
1642515950000|2022-01-18 14:25:50|4616.75|4616.15|4616.63|4616.03|4616.88|4616.28|4616.63|4616.03|282
1642515960000|2022-01-18 14:26:00|4616.88|4616.28|4617.38|4616.78|4617.38|4616.78|4616.88|4616.28|194
1642515970000|2022-01-18 14:26:10|4617.13|4616.53|4617.38|4616.78|4617.38|4616.78|4617.13|4616.53|84
1642515980000|2022-01-18 14:26:20|4617.25|4616.65|4616.88|4616.28|4617.38|4616.78|4616.88|4616.28|161
1642515990000|2022-01-18 14:26:30|4617.13|4616.53|4617.88|4617.28|4618.13|4617.53|4617.13|4616.53|227
1642516000000|2022-01-18 14:26:40|4617.63|4617.03|4617.38|4616.78|4617.63|4617.03|4617.38|4616.78|256
1642516010000|2022-01-18 14:26:50|4617.13|4616.53|4617.38|4616.78|4617.38|4616.78|4617.13|4616.53|144
1642516020000|2022-01-18 14:27:00|4617.25|4616.65|4617.38|4616.78|4617.63|4617.03|4617.13|4616.53|87
1642516030000|2022-01-18 14:27:10|4617.13|4616.53|4616.88|4616.28|4617.13|4616.53|4616.88|4616.28|96
1642516040000|2022-01-18 14:27:20|4616.63|4616.03|4613.88|4613.28|4616.63|4616.03|4613.63|4613.03|1067
1642516050000|2022-01-18 14:27:30|4613.63|4613.03|4613.88|4613.28|4614.63|4614.03|4613.63|4613.03|311
1642516060000|2022-01-18 14:27:40|4613.75|4613.15|4613.13|4612.53|4613.88|4613.28|4613.13|4612.53|332
1642516070000|2022-01-18 14:27:50|4613.38|4612.78|4613.13|4612.53|4613.63|4613.03|4612.88|4612.28|340
1642516080000|2022-01-18 14:28:00|4612.88|4612.28|4613.13|4612.53|4613.5|4612.9|4612.63|4612.03|216
1642516090000|2022-01-18 14:28:10|4613.63|4613.03|4614.13|4613.53|4614.13|4613.53|4613.38|4612.78|211
1642516100000|2022-01-18 14:28:20|4613.88|4613.28|4614.38|4613.78|4614.38|4613.78|4613.88|4613.28|169
1642516110000|2022-01-18 14:28:30|4614.63|4614.03|4614.63|4614.03|4615.13|4614.53|4614.38|4613.78|254
1642516120000|2022-01-18 14:28:40|4614.38|4613.78|4614.63|4614.03|4614.63|4614.03|4614.38|4613.78|212
1642516130000|2022-01-18 14:28:50|4614.38|4613.78|4614.13|4613.53|4614.63|4614.03|4614.13|4613.53|130
1642516140000|2022-01-18 14:29:00|4613.88|4613.28|4613.63|4613.03|4613.88|4613.28|4613.38|4612.78|174
1642516150000|2022-01-18 14:29:10|4613.38|4612.78|4612.38|4611.78|4613.63|4613.03|4611.88|4611.28|679
1642516160000|2022-01-18 14:29:20|4612.63|4612.03|4612.13|4611.53|4612.63|4612.03|4611.88|4611.28|293
1642516170000|2022-01-18 14:29:30|4612.38|4611.78|4612.63|4612.03|4612.63|4612.03|4612.13|4611.53|255
1642516180000|2022-01-18 14:29:40|4612.38|4611.78|4611.88|4611.28|4612.63|4612.03|4611.88|4611.28|422
1642516190000|2022-01-18 14:29:50|4611.75|4611.15|4612.38|4611.78|4612.88|4612.28|4611.63|4611.03|955
1642516200000|2022-01-18 14:30:00|4612.28|4611.88|4612.28|4611.88|4612.28|4611.88|4612.28|4611.88|1104
1642516260000|2022-01-18 14:31:00|4607.53|4607.13|4608.03|4607.63|4609.03|4608.63|4607.28|4606.88|1694
1642516270000|2022-01-18 14:31:10|4607.78|4607.38|4608.28|4607.88|4608.78|4608.38|4607.03|4606.63|2200
1642516280000|2022-01-18 14:31:20|4608.03|4607.63|4607.03|4606.63|4608.03|4607.63|4606.28|4605.88|1719
1642516290000|2022-01-18 14:31:30|4607.28|4606.88|4604.03|4603.63|4607.78|4607.38|4603.78|4603.38|2538
1642516300000|2022-01-18 14:31:40|4603.78|4603.38|4602.28|4601.88|4604.28|4603.88|4602.03|4601.63|3236
1642516310000|2022-01-18 14:31:50|4602.03|4601.63|4602.03|4601.63|4602.78|4602.38|4601.78|4601.38|1750
1642516320000|2022-01-18 14:32:00|4602.28|4601.88|4602.28|4601.88|4603.53|4603.13|4601.53|4601.13|1761
1642516330000|2022-01-18 14:32:10|4602.53|4602.13|4603.28|4602.88|4603.53|4603.13|4602.03|4601.63|1212
1642516340000|2022-01-18 14:32:20|4603.03|4602.63|4603.28|4602.88|4603.78|4603.38|4602.53|4602.13|1259
1642516350000|2022-01-18 14:32:30|4603.53|4603.13|4602.28|4601.88|4603.78|4603.38|4602.28|4601.88|1136
1642516360000|2022-01-18 14:32:40|4602.03|4601.63|4601.53|4601.13|4602.28|4601.88|4601.28|4600.88|1172
1642516370000|2022-01-18 14:32:50|4601.28|4600.88|4602.28|4601.88|4602.78|4602.38|4601.28|4600.88|1378
1642516380000|2022-01-18 14:33:00|4602.53|4602.13|4602.28|4601.88|4603.78|4603.38|4602.28|4601.88|1372
1642516390000|2022-01-18 14:33:10|4602.53|4602.13|4603.28|4602.88|4603.28|4602.88|4602.28|4601.88|868
1642516400000|2022-01-18 14:33:20|4603.78|4603.38|4602.53|4602.13|4604.28|4603.88|4602.53|4602.13|1083
1642516410000|2022-01-18 14:33:30|4602.4|4602|4603.28|4602.88|4605.28|4604.88|4602.4|4602|1896
1642516420000|2022-01-18 14:33:40|4603.53|4603.13|4603.78|4603.38|4605.03|4604.63|4603.28|4602.88|1711
1642516430000|2022-01-18 14:33:50|4603.53|4603.13|4604.28|4603.88|4604.53|4604.13|4603.28|4602.88|923
1642516440000|2022-01-18 14:34:00|4604.03|4603.63|4604.53|4604.13|4605.78|4605.38|4603.78|4603.38|1141
1642516450000|2022-01-18 14:34:10|4604.28|4603.88|4604.03|4603.63|4605.03|4604.63|4603.28|4602.88|1750
1642516460000|2022-01-18 14:34:20|4603.78|4603.38|4603.78|4603.38|4604.03|4603.63|4603.53|4603.13|1113
1642516470000|2022-01-18 14:34:30|4603.53|4603.13|4602.53|4602.13|4603.78|4603.38|4602.28|4601.88|1639
1642516480000|2022-01-18 14:34:40|4602.78|4602.38|4602.28|4601.88|4604.03|4603.63|4602.28|4601.88|1005
1642516490000|2022-01-18 14:34:50|4602.53|4602.13|4601.78|4601.38|4603.03|4602.63|4601.28|4600.88|1418
1642516500000|2022-01-18 14:35:00|4601.53|4601.13|4601.78|4601.38|4603.03|4602.63|4599.53|4599.13|3109
1642516510000|2022-01-18 14:35:10|4601.53|4601.13|4597.28|4596.88|4601.53|4601.13|4597.28|4596.88|2778
1642516520000|2022-01-18 14:35:20|4597.53|4597.13|4599.78|4599.38|4599.78|4599.38|4597.03|4596.63|1766
1642516530000|2022-01-18 14:35:30|4600.03|4599.63|4597.53|4597.13|4601.03|4600.63|4597.28|4596.88|1686
1642516540000|2022-01-18 14:35:40|4597.78|4597.38|4597.53|4597.13|4598.53|4598.13|4597.53|4597.13|1235
1642516550000|2022-01-18 14:35:50|4597.28|4596.88|4594.9|4594.5|4597.28|4596.88|4594.53|4594.13|2761
1642516560000|2022-01-18 14:36:00|4595.03|4594.63|4595.03|4594.63|4596.03|4595.63|4594.53|4594.13|2458
1642516570000|2022-01-18 14:36:10|4595.28|4594.88|4594.9|4594.5|4595.28|4594.88|4594.28|4593.88|1192
1642516580000|2022-01-18 14:36:20|4595.03|4594.63|4596.28|4595.88|4596.53|4596.13|4594.53|4594.13|1700
1642516590000|2022-01-18 14:36:30|4596.78|4596.38|4593.78|4593.38|4597.28|4596.88|4593.28|4592.88|2803
1642516600000|2022-01-18 14:36:40|4593.53|4593.13|4594.03|4593.63|4594.53|4594.13|4592.78|4592.38|1837
1642516610000|2022-01-18 14:36:50|4594.28|4593.88|4592.78|4592.38|4594.53|4594.13|4592.53|4592.13|1434
1642516620000|2022-01-18 14:37:00|4593.03|4592.63|4593.78|4593.38|4594.53|4594.13|4592.03|4591.63|1736
1642516630000|2022-01-18 14:37:10|4593.53|4593.13|4593.53|4593.13|4594.28|4593.88|4593.03|4592.63|1218
1642516640000|2022-01-18 14:37:20|4593.28|4592.88|4594.53|4594.13|4594.53|4594.13|4593.03|4592.63|1043
1642516650000|2022-01-18 14:37:30|4594.78|4594.38|4596.03|4595.63|4596.15|4595.75|4594.03|4593.63|1543
1642516660000|2022-01-18 14:37:40|4595.28|4594.88|4594.03|4593.63|4595.28|4594.88|4593.28|4592.88|1182
1642516670000|2022-01-18 14:37:50|4593.78|4593.38|4594.03|4593.63|4595.03|4594.63|4593.78|4593.38|706
1642516680000|2022-01-18 14:38:00|4594.15|4593.75|4595.28|4594.88|4595.78|4595.38|4594.03|4593.63|1170
1642516690000|2022-01-18 14:38:10|4594.78|4594.38|4594.78|4594.38|4595.78|4595.38|4594.53|4594.13|941
1642516700000|2022-01-18 14:38:20|4595.03|4594.63|4594.03|4593.63|4595.53|4595.13|4593.53|4593.13|1454
1642516710000|2022-01-18 14:38:30|4594.28|4593.88|4595.28|4594.88|4595.53|4595.13|4594.28|4593.88|1012
1642516720000|2022-01-18 14:38:40|4595.53|4595.13|4597.28|4596.88|4597.53|4597.13|4595.28|4594.88|1434
1642516730000|2022-01-18 14:38:50|4597.53|4597.13|4598.53|4598.13|4598.53|4598.13|4597.03|4596.63|1292
1642516740000|2022-01-18 14:39:00|4598.78|4598.38|4597.03|4596.63|4599.28|4598.88|4596.53|4596.13|1400
1642516750000|2022-01-18 14:39:10|4596.78|4596.38|4596.78|4596.38|4597.53|4597.13|4596.53|4596.13|1035
1642516760000|2022-01-18 14:39:20|4597.03|4596.63|4598.53|4598.13|4598.78|4598.38|4596.78|4596.38|963
1642516770000|2022-01-18 14:39:30|4598.78|4598.38|4598.03|4597.63|4598.78|4598.38|4597.53|4597.13|685
1642516780000|2022-01-18 14:39:40|4597.78|4597.38|4598.78|4598.38|4599.03|4598.63|4597.78|4597.38|1099
1642516790000|2022-01-18 14:39:50|4598.28|4597.88|4596.78|4596.38|4598.53|4598.13|4596.53|4596.13|1009
1642516800000|2022-01-18 14:40:00|4597.03|4596.63|4595.78|4595.38|4597.03|4596.63|4595.53|4595.13|1512
1642516810000|2022-01-18 14:40:10|4595.53|4595.13|4597.03|4596.63|4597.28|4596.88|4595.03|4594.63|1853
1642516820000|2022-01-18 14:40:20|4597.53|4597.13|4595.28|4594.88|4597.53|4597.13|4595.03|4594.63|978
1642516830000|2022-01-18 14:40:30|4595.03|4594.63|4592.78|4592.38|4595.28|4594.88|4592.78|4592.38|2431
1642516840000|2022-01-18 14:40:40|4593.03|4592.63|4590.78|4590.38|4593.03|4592.63|4590.03|4589.63|3650
1642516850000|2022-01-18 14:40:50|4591.03|4590.63|4590.78|4590.38|4591.03|4590.63|4590.03|4589.63|1285
1642516860000|2022-01-18 14:41:00|4591.03|4590.63|4593.78|4593.38|4594.28|4593.88|4590.28|4589.88|1869
1642516870000|2022-01-18 14:41:10|4594.03|4593.63|4597.53|4597.13|4597.78|4597.38|4594.03|4593.63|1800
1642516880000|2022-01-18 14:41:20|4597.28|4596.88|4600.03|4599.63|4600.03|4599.63|4597.28|4596.88|2249
1642516890000|2022-01-18 14:41:30|4600.28|4599.88|4599.28|4598.88|4601.53|4601.13|4599.28|4598.88|2017
1642516900000|2022-01-18 14:41:40|4599.53|4599.13|4601.28|4600.88|4601.53|4601.13|4599.28|4598.88|1527
1642516910000|2022-01-18 14:41:50|4601.03|4600.63|4600.53|4600.13|4601.53|4601.13|4599.78|4599.38|1500
1642516920000|2022-01-18 14:42:00|4600.78|4600.38|4600.78|4600.38|4601.03|4600.63|4599.03|4598.63|2543
1642516930000|2022-01-18 14:42:10|4601.03|4600.63|4601.78|4601.38|4602.28|4601.88|4600.53|4600.13|1983
1642516940000|2022-01-18 14:42:20|4601.53|4601.13|4602.53|4602.13|4603.28|4602.88|4601.53|4601.13|1496
1642516950000|2022-01-18 14:42:30|4602.03|4601.63|4603.78|4603.38|4603.78|4603.38|4601.78|4601.38|1454
1642516960000|2022-01-18 14:42:40|4604.28|4603.88|4605.78|4605.38|4606.03|4605.63|4603.78|4603.38|1410
1642516970000|2022-01-18 14:42:50|4606.03|4605.63|4607.03|4606.63|4607.53|4607.13|4605.78|4605.38|2023
1642516980000|2022-01-18 14:43:00|4607.28|4606.88|4606.65|4606.25|4608.28|4607.88|4606.53|4606.13|2150
1642516990000|2022-01-18 14:43:10|4606.53|4606.13|4606.28|4605.88|4606.53|4606.13|4604.78|4604.38|1440
1642517000000|2022-01-18 14:43:20|4606.03|4605.63|4607.03|4606.63|4607.03|4606.63|4605.78|4605.38|962
1642517010000|2022-01-18 14:43:30|4606.53|4606.13|4607.53|4607.13|4607.78|4607.38|4606.53|4606.13|942
1642517020000|2022-01-18 14:43:40|4607.78|4607.38|4607.78|4607.38|4608.03|4607.63|4606.78|4606.38|1059
1642517030000|2022-01-18 14:43:50|4607.28|4606.88|4607.03|4606.63|4607.78|4607.38|4605.78|4605.38|1024
1642517040000|2022-01-18 14:44:00|4606.78|4606.38|4605.78|4605.38|4607.03|4606.63|4605.53|4605.13|1004
1642517050000|2022-01-18 14:44:10|4605.53|4605.13|4602.78|4602.38|4605.53|4605.13|4602.28|4601.88|3377
1642517060000|2022-01-18 14:44:20|4602.53|4602.13|4601.53|4601.13|4603.28|4602.88|4601.03|4600.63|2192
1642517070000|2022-01-18 14:44:30|4601.78|4601.38|4601.78|4601.38|4602.28|4601.88|4600.28|4599.88|1722
1642517080000|2022-01-18 14:44:40|4602.03|4601.63|4603.03|4602.63|4603.03|4602.63|4601.78|4601.38|871
1642517090000|2022-01-18 14:44:50|4603.28|4602.88|4603.53|4603.13|4603.78|4603.38|4602.28|4601.88|1303
1642517100000|2022-01-18 14:45:00|4603.28|4602.88|4603.53|4603.13|4604.28|4603.88|4602.78|4602.38|1049
1642517110000|2022-01-18 14:45:10|4603.03|4602.63|4601.53|4601.13|4603.4|4603|4601.53|4601.13|1000
1642517120000|2022-01-18 14:45:20|4601.03|4600.63|4602.03|4601.63|4602.28|4601.88|4601.03|4600.63|978
1642517130000|2022-01-18 14:45:30|4601.53|4601.13|4601.78|4601.38|4602.78|4602.38|4601.28|4600.88|916
1642517140000|2022-01-18 14:45:40|4602.03|4601.63|4601.78|4601.38|4602.53|4602.13|4601.53|4601.13|539
1642517150000|2022-01-18 14:45:50|4602.03|4601.63|4599.53|4599.13|4602.03|4601.63|4598.78|4598.38|1698
1642517160000|2022-01-18 14:46:00|4599.28|4598.88|4600.53|4600.13|4601.03|4600.63|4599.28|4598.88|1197
1642517170000|2022-01-18 14:46:10|4601.03|4600.63|4601.03|4600.63|4601.28|4600.88|4600.53|4600.13|783
1642517180000|2022-01-18 14:46:20|4601.28|4600.88|4601.78|4601.38|4602.03|4601.63|4599.53|4599.13|1053
1642517190000|2022-01-18 14:46:30|4601.28|4600.88|4600.78|4600.38|4601.28|4600.88|4600.28|4599.88|858
1642517200000|2022-01-18 14:46:40|4600.53|4600.13|4598.03|4597.63|4600.78|4600.38|4597.53|4597.13|1658
1642517210000|2022-01-18 14:46:50|4597.53|4597.13|4597.28|4596.88|4599.28|4598.88|4597.28|4596.88|1353
1642517220000|2022-01-18 14:47:00|4596.9|4596.5|4598.28|4597.88|4599.03|4598.63|4596.9|4596.5|1613
1642517230000|2022-01-18 14:47:10|4598.03|4597.63|4593.78|4593.38|4598.03|4597.63|4593.78|4593.38|2385
1642517240000|2022-01-18 14:47:20|4594.28|4593.88|4595.03|4594.63|4595.28|4594.88|4593.78|4593.38|1778
1642517250000|2022-01-18 14:47:30|4595.28|4594.88|4594.78|4594.38|4595.53|4595.13|4593.53|4593.13|1344
1642517260000|2022-01-18 14:47:40|4594.53|4594.13|4594.78|4594.38|4595.53|4595.13|4594.03|4593.63|1207
1642517270000|2022-01-18 14:47:50|4595.03|4594.63|4595.78|4595.38|4596.53|4596.13|4594.78|4594.38|968
1642517280000|2022-01-18 14:48:00|4595.53|4595.13|4594.53|4594.13|4595.53|4595.13|4593.78|4593.38|1468
1642517290000|2022-01-18 14:48:10|4594.78|4594.38|4594.28|4593.88|4595.03|4594.63|4594.28|4593.88|890
1642517300000|2022-01-18 14:48:20|4594.78|4594.38|4593.53|4593.13|4595.28|4594.88|4593.53|4593.13|1035
1642517310000|2022-01-18 14:48:30|4593.78|4593.38|4592.03|4591.63|4595.03|4594.63|4591.03|4590.63|2917
1642517320000|2022-01-18 14:48:40|4592.28|4591.88|4591.53|4591.13|4592.28|4591.88|4591.28|4590.88|824
1642517330000|2022-01-18 14:48:50|4591.78|4591.38|4591.78|4591.38|4592.53|4592.13|4591.78|4591.38|671
1642517340000|2022-01-18 14:49:00|4592.03|4591.63|4594.53|4594.13|4595.03|4594.63|4591.03|4590.63|1566
1642517350000|2022-01-18 14:49:10|4594.28|4593.88|4594.53|4594.13|4596.03|4595.63|4594.28|4593.88|1290
1642517360000|2022-01-18 14:49:20|4594.28|4593.88|4591.53|4591.13|4594.28|4593.88|4591.53|4591.13|1447
1642517370000|2022-01-18 14:49:30|4592.03|4591.63|4592.28|4591.88|4592.78|4592.38|4591.78|4591.38|973
1642517380000|2022-01-18 14:49:40|4592.03|4591.63|4593.28|4592.88|4593.28|4592.88|4592.03|4591.63|1740
1642517390000|2022-01-18 14:49:50|4593.03|4592.63|4593.78|4593.38|4595.03|4594.63|4593.03|4592.63|1308
1642517400000|2022-01-18 14:50:00|4593.53|4593.13|4593.53|4593.13|4594.03|4593.63|4592.53|4592.13|1592
1642517410000|2022-01-18 14:50:10|4593.78|4593.38|4595.03|4594.63|4595.78|4595.38|4593.78|4593.38|1220
1642517420000|2022-01-18 14:50:20|4595.53|4595.13|4594.53|4594.13|4595.78|4595.38|4593.78|4593.38|775
1642517430000|2022-01-18 14:50:30|4594.28|4593.88|4594.78|4594.38|4594.78|4594.38|4593.78|4593.38|762
1642517440000|2022-01-18 14:50:40|4593.78|4593.38|4594.03|4593.63|4595.03|4594.63|4593.78|4593.38|951
1642517450000|2022-01-18 14:50:50|4594.28|4593.88|4592.53|4592.13|4594.28|4593.88|4592.53|4592.13|874
1642517460000|2022-01-18 14:51:00|4592.78|4592.38|4589.78|4589.38|4592.78|4592.38|4589.03|4588.63|3696
1642517470000|2022-01-18 14:51:10|4589.53|4589.13|4590.78|4590.38|4590.78|4590.38|4589.53|4589.13|1580
1642517480000|2022-01-18 14:51:20|4590.28|4589.88|4592.03|4591.63|4592.78|4592.38|4590.28|4589.88|1480
1642517490000|2022-01-18 14:51:30|4592.28|4591.88|4592.28|4591.88|4593.78|4593.38|4592.03|4591.63|1302
1642517500000|2022-01-18 14:51:40|4592.03|4591.63|4591.03|4590.63|4592.28|4591.88|4590.53|4590.13|836
1642517510000|2022-01-18 14:51:50|4590.78|4590.38|4591.28|4590.88|4592.03|4591.63|4590.78|4590.38|918
1642517520000|2022-01-18 14:52:00|4591.03|4590.63|4592.28|4591.88|4592.53|4592.13|4590.78|4590.38|1040
1642517530000|2022-01-18 14:52:10|4592.53|4592.13|4592.78|4592.38|4592.78|4592.38|4592.15|4591.75|1145
1642517540000|2022-01-18 14:52:20|4592.53|4592.13|4591.53|4591.13|4593.03|4592.63|4591.53|4591.13|757
1642517550000|2022-01-18 14:52:30|4591.78|4591.38|4591.15|4590.75|4592.03|4591.63|4590.53|4590.13|1097
1642517560000|2022-01-18 14:52:40|4591.03|4590.63|4590.03|4589.63|4591.78|4591.38|4590.03|4589.63|1008
1642517570000|2022-01-18 14:52:50|4590.28|4589.88|4590.28|4589.88|4591.53|4591.13|4590.28|4589.88|943
1642517580000|2022-01-18 14:53:00|4590.53|4590.13|4591.03|4590.63|4591.78|4591.38|4590.03|4589.63|976
1642517590000|2022-01-18 14:53:10|4591.78|4591.38|4594.78|4594.38|4595.03|4594.63|4591.78|4591.38|1618
1642517600000|2022-01-18 14:53:20|4594.53|4594.13|4593.78|4593.38|4594.53|4594.13|4593.28|4592.88|822
1642517610000|2022-01-18 14:53:30|4594.03|4593.63|4593.03|4592.63|4594.03|4593.63|4592.78|4592.38|697
1642517620000|2022-01-18 14:53:40|4593.15|4592.75|4593.03|4592.63|4594.78|4594.38|4592.78|4592.38|1484
1642517630000|2022-01-18 14:53:50|4593.28|4592.88|4593.78|4593.38|4594.78|4594.38|4593.03|4592.63|687
1642517640000|2022-01-18 14:54:00|4594.28|4593.88|4594.03|4593.63|4594.78|4594.38|4593.78|4593.38|783
1642517650000|2022-01-18 14:54:10|4594.53|4594.13|4594.78|4594.38|4596.28|4595.88|4594.53|4594.13|1184
1642517660000|2022-01-18 14:54:20|4595.28|4594.88|4594.78|4594.38|4595.53|4595.13|4593.53|4593.13|1205
1642517670000|2022-01-18 14:54:30|4594.9|4594.5|4595.78|4595.38|4596.03|4595.63|4594.53|4594.13|877
1642517680000|2022-01-18 14:54:40|4595.53|4595.13|4595.03|4594.63|4595.78|4595.38|4594.78|4594.38|909
1642517690000|2022-01-18 14:54:50|4594.78|4594.38|4594.28|4593.88|4595.03|4594.63|4594.15|4593.75|784
1642517700000|2022-01-18 14:55:00|4593.9|4593.5|4593.53|4593.13|4593.9|4593.5|4592.53|4592.13|1124
1642517710000|2022-01-18 14:55:10|4593.28|4592.88|4592.78|4592.38|4593.53|4593.13|4592.65|4592.25|1134
1642517720000|2022-01-18 14:55:20|4592.53|4592.13|4590.53|4590.13|4592.78|4592.38|4590.28|4589.88|1323
1642517730000|2022-01-18 14:55:30|4590.28|4589.88|4591.28|4590.88|4591.78|4591.38|4590.28|4589.88|1146
1642517740000|2022-01-18 14:55:40|4591.53|4591.13|4591.78|4591.38|4591.78|4591.38|4591.03|4590.63|899
1642517750000|2022-01-18 14:55:50|4591.53|4591.13|4590.53|4590.13|4591.53|4591.13|4589.53|4589.13|1314
1642517760000|2022-01-18 14:56:00|4590.78|4590.38|4592.03|4591.63|4592.28|4591.88|4590.28|4589.88|1145
1642517770000|2022-01-18 14:56:10|4592.28|4591.88|4591.78|4591.38|4592.53|4592.13|4591.28|4590.88|867
1642517780000|2022-01-18 14:56:20|4591.53|4591.13|4592.03|4591.63|4592.53|4592.13|4591.28|4590.88|643
1642517790000|2022-01-18 14:56:30|4591.78|4591.38|4590.78|4590.38|4592.03|4591.63|4590.78|4590.38|703
1642517800000|2022-01-18 14:56:40|4590.53|4590.13|4590.53|4590.13|4590.9|4590.5|4590.03|4589.63|683
1642517810000|2022-01-18 14:56:50|4590.4|4590|4589.53|4589.13|4590.53|4590.13|4589.03|4588.63|1096
1642517820000|2022-01-18 14:57:00|4589.28|4588.88|4590.78|4590.38|4591.03|4590.63|4589.03|4588.63|1423
1642517830000|2022-01-18 14:57:10|4591.03|4590.63|4589.78|4589.38|4591.03|4590.63|4589.03|4588.63|815
1642517840000|2022-01-18 14:57:20|4589.53|4589.13|4589.53|4589.13|4590.03|4589.63|4589.28|4588.88|809
1642517850000|2022-01-18 14:57:30|4589.78|4589.38|4589.53|4589.13|4590.03|4589.63|4589.28|4588.88|831
1642517860000|2022-01-18 14:57:40|4589.78|4589.38|4589.78|4589.38|4589.78|4589.38|4589.28|4588.88|320
1642517870000|2022-01-18 14:57:50|4589.53|4589.13|4587.53|4587.13|4589.53|4589.13|4587.28|4586.88|2287
1642517880000|2022-01-18 14:58:00|4587.28|4586.88|4588.78|4588.38|4588.9|4588.5|4586.78|4586.38|1412
1642517890000|2022-01-18 14:58:10|4588.9|4588.5|4591.78|4591.38|4591.78|4591.38|4588.9|4588.5|1356
1642517900000|2022-01-18 14:58:20|4592.03|4591.63|4590.28|4589.88|4592.78|4592.38|4590.03|4589.63|1256
1642517910000|2022-01-18 14:58:30|4590.53|4590.13|4589.03|4588.63|4590.78|4590.38|4588.78|4588.38|624
1642517920000|2022-01-18 14:58:40|4589.28|4588.88|4591.53|4591.13|4591.53|4591.13|4589.03|4588.63|580
1642517930000|2022-01-18 14:58:50|4591.28|4590.88|4591.78|4591.38|4593.28|4592.88|4591.03|4590.63|1213
1642517940000|2022-01-18 14:59:00|4591.65|4591.25|4591.03|4590.63|4592.78|4592.38|4590.78|4590.38|1326
1642517950000|2022-01-18 14:59:10|4590.78|4590.38|4592.28|4591.88|4592.78|4592.38|4590.28|4589.88|521
1642517960000|2022-01-18 14:59:20|4592.15|4591.75|4593.78|4593.38|4594.28|4593.88|4591.78|4591.38|927
1642517970000|2022-01-18 14:59:30|4594.03|4593.63|4594.28|4593.88|4594.78|4594.38|4593.53|4593.13|546
1642517980000|2022-01-18 14:59:40|4594.03|4593.63|4596.28|4595.88|4596.28|4595.88|4594.03|4593.63|836
1642517990000|2022-01-18 14:59:50|4596.78|4596.38|4596.78|4596.38|4598.03|4597.63|4596.53|4596.13|1105
1642518000000|2022-01-18 15:00:00|4595.9|4595.5|4595.28|4594.88|4595.9|4595.5|4592.65|4592.25|2033
1642518010000|2022-01-18 15:00:10|4595.03|4594.63|4593.78|4593.38|4595.28|4594.88|4590.78|4590.38|1807
1642518020000|2022-01-18 15:00:20|4593.53|4593.13|4597.03|4596.63|4597.03|4596.63|4593.28|4592.88|1754
1642518030000|2022-01-18 15:00:30|4596.78|4596.38|4595.53|4595.13|4597.78|4597.38|4595.53|4595.13|1518
1642518040000|2022-01-18 15:00:40|4595.78|4595.38|4593.53|4593.13|4596.28|4595.88|4593.28|4592.88|1402
1642518050000|2022-01-18 15:00:50|4594.15|4593.75|4593.78|4593.38|4594.53|4594.13|4593.4|4593|941
1642518060000|2022-01-18 15:01:00|4594.03|4593.63|4595.28|4594.88|4595.78|4595.38|4593.03|4592.63|1701
1642518070000|2022-01-18 15:01:10|4595.03|4594.63|4593.53|4593.13|4595.03|4594.63|4592.53|4592.13|1532
1642518080000|2022-01-18 15:01:20|4593.28|4592.88|4593.28|4592.88|4593.53|4593.13|4592.03|4591.63|1414
1642518090000|2022-01-18 15:01:30|4593.78|4593.38|4593.53|4593.13|4593.78|4593.38|4592.53|4592.13|851
1642518100000|2022-01-18 15:01:40|4593.28|4592.88|4592.28|4591.88|4594.03|4593.63|4591.28|4590.88|1006
1642518110000|2022-01-18 15:01:50|4592.4|4592|4592.03|4591.63|4592.78|4592.38|4591.53|4591.13|986
1642518120000|2022-01-18 15:02:00|4591.78|4591.38|4592.28|4591.88|4593.03|4592.63|4590.78|4590.38|1330
1642518130000|2022-01-18 15:02:10|4592.03|4591.63|4591.53|4591.13|4592.03|4591.63|4590.53|4590.13|1259
1642518140000|2022-01-18 15:02:20|4591.78|4591.38|4591.53|4591.13|4592.78|4592.38|4591.28|4590.88|931
1642518150000|2022-01-18 15:02:30|4591.78|4591.38|4593.53|4593.13|4594.03|4593.63|4591.78|4591.38|918
1642518160000|2022-01-18 15:02:40|4593.28|4592.88|4591.53|4591.13|4593.53|4593.13|4591.28|4590.88|849
1642518170000|2022-01-18 15:02:50|4591.03|4590.63|4590.53|4590.13|4591.78|4591.38|4590.03|4589.63|1788
1642518180000|2022-01-18 15:03:00|4590.28|4589.88|4590.28|4589.88|4590.53|4590.13|4589.53|4589.13|1594
1642518190000|2022-01-18 15:03:10|4590.4|4590|4591.03|4590.63|4591.28|4590.88|4590.03|4589.63|871
1642518200000|2022-01-18 15:03:20|4590.78|4590.38|4593.03|4592.63|4593.03|4592.63|4590.78|4590.38|744
1642518210000|2022-01-18 15:03:30|4592.53|4592.13|4592.53|4592.13|4593.03|4592.63|4592.03|4591.63|891
1642518220000|2022-01-18 15:03:40|4592.28|4591.88|4592.78|4592.38|4593.28|4592.88|4592.03|4591.63|1028
1642518230000|2022-01-18 15:03:50|4592.53|4592.13|4592.53|4592.13|4593.03|4592.63|4592.03|4591.63|927
1642518240000|2022-01-18 15:04:00|4592.03|4591.63|4591.53|4591.13|4592.78|4592.38|4591.28|4590.88|1014
1642518250000|2022-01-18 15:04:10|4591.78|4591.38|4593.78|4593.38|4594.03|4593.63|4591.03|4590.63|1046
1642518260000|2022-01-18 15:04:20|4594.03|4593.63|4592.78|4592.38|4594.03|4593.63|4592.65|4592.25|712
1642518270000|2022-01-18 15:04:30|4592.53|4592.13|4593.03|4592.63|4593.28|4592.88|4592.03|4591.63|873
1642518280000|2022-01-18 15:04:40|4592.78|4592.38|4593.03|4592.63|4593.65|4593.25|4592.53|4592.13|714
1642518290000|2022-01-18 15:04:50|4592.78|4592.38|4594.03|4593.63|4594.03|4593.63|4592.03|4591.63|797
1642518300000|2022-01-18 15:05:00|4593.78|4593.38|4594.03|4593.63|4594.03|4593.63|4593.03|4592.63|726
1642518310000|2022-01-18 15:05:10|4594.53|4594.13|4595.28|4594.88|4596.03|4595.63|4594.28|4593.88|1075
1642518320000|2022-01-18 15:05:20|4595.53|4595.13|4596.28|4595.88|4596.53|4596.13|4594.78|4594.38|762
1642518330000|2022-01-18 15:05:30|4595.78|4595.38|4596.53|4596.13|4596.78|4596.38|4595.53|4595.13|950
1642518340000|2022-01-18 15:05:40|4596.28|4595.88|4595.28|4594.88|4596.78|4596.38|4595.03|4594.63|1059
1642518350000|2022-01-18 15:05:50|4595.03|4594.63|4596.03|4595.63|4596.53|4596.13|4595.03|4594.63|834
1642518360000|2022-01-18 15:06:00|4595.78|4595.38|4595.4|4595|4596.4|4596|4594.78|4594.38|1209
1642518370000|2022-01-18 15:06:10|4595.53|4595.13|4596.78|4596.38|4597.03|4596.63|4595.03|4594.63|1062
1642518380000|2022-01-18 15:06:20|4596.53|4596.13|4599.78|4599.38|4599.78|4599.38|4596.53|4596.13|1365
1642518390000|2022-01-18 15:06:30|4599.53|4599.13|4602.03|4601.63|4602.28|4601.88|4599.53|4599.13|1595
1642518400000|2022-01-18 15:06:40|4601.53|4601.13|4603.78|4603.38|4603.9|4603.5|4601.53|4601.13|1755
1642518410000|2022-01-18 15:06:50|4603.53|4603.13|4603.4|4603|4604.28|4603.88|4603.03|4602.63|1191
1642518420000|2022-01-18 15:07:00|4603.28|4602.88|4602.03|4601.63|4603.78|4603.38|4602.03|4601.63|1296
1642518430000|2022-01-18 15:07:10|4601.78|4601.38|4601.28|4600.88|4602.03|4601.63|4600.78|4600.38|1105
1642518440000|2022-01-18 15:07:20|4601.03|4600.63|4600.28|4599.88|4601.78|4601.38|4600.28|4599.88|1371
1642518450000|2022-01-18 15:07:30|4600.78|4600.38|4600.03|4599.63|4601.03|4600.63|4600.03|4599.63|739
1642518460000|2022-01-18 15:07:40|4600.28|4599.88|4600.03|4599.63|4601.03|4600.63|4599.78|4599.38|868
1642518470000|2022-01-18 15:07:50|4599.78|4599.38|4600.28|4599.88|4600.28|4599.88|4599.28|4598.88|702
1642518480000|2022-01-18 15:08:00|4600.03|4599.63|4600.28|4599.88|4601.53|4601.13|4599.78|4599.38|828
1642518490000|2022-01-18 15:08:10|4600.15|4599.75|4599.78|4599.38|4601.28|4600.88|4599.78|4599.38|678
1642518500000|2022-01-18 15:08:20|4599.28|4598.88|4600.53|4600.13|4600.78|4600.38|4599.28|4598.88|1066
1642518510000|2022-01-18 15:08:30|4600.78|4600.38|4602.53|4602.13|4602.53|4602.13|4600.53|4600.13|776
1642518520000|2022-01-18 15:08:40|4602.4|4602|4602.53|4602.13|4602.53|4602.13|4601.78|4601.38|727
1642518530000|2022-01-18 15:08:50|4602.28|4601.88|4603.28|4602.88|4603.53|4603.13|4601.78|4601.38|798
1642518540000|2022-01-18 15:09:00|4603.03|4602.63|4603.78|4603.38|4603.78|4603.38|4602.53|4602.13|1176
1642518550000|2022-01-18 15:09:10|4604.03|4603.63|4604.78|4604.38|4605.28|4604.88|4603.78|4603.38|1038
1642518560000|2022-01-18 15:09:20|4605.28|4604.88|4605.28|4604.88|4606.28|4605.88|4605.03|4604.63|1912
1642518570000|2022-01-18 15:09:30|4605.15|4604.75|4605.78|4605.38|4606.53|4606.13|4605.03|4604.63|1009
1642518580000|2022-01-18 15:09:40|4606.03|4605.63|4606.15|4605.75|4606.53|4606.13|4605.78|4605.38|895
1642518590000|2022-01-18 15:09:50|4606.28|4605.88|4606.03|4605.63|4606.78|4606.38|4606.03|4605.63|884
1642518600000|2022-01-18 15:10:00|4605.78|4605.38|4607.28|4606.88|4607.28|4606.88|4604.53|4604.13|2266
1642518610000|2022-01-18 15:10:10|4607.03|4606.63|4606.78|4606.38|4607.28|4606.88|4606.53|4606.13|1004
1642518620000|2022-01-18 15:10:20|4606.53|4606.13|4607.28|4606.88|4607.28|4606.88|4606.53|4606.13|1167
1642518630000|2022-01-18 15:10:30|4607.03|4606.63|4607.03|4606.63|4607.28|4606.88|4606.78|4606.38|1052
1642518640000|2022-01-18 15:10:40|4607.28|4606.88|4607.03|4606.63|4607.28|4606.88|4606.53|4606.13|1003
1642518650000|2022-01-18 15:10:50|4607.28|4606.88|4610.03|4609.63|4610.03|4609.63|4607.28|4606.88|2697
1642518660000|2022-01-18 15:11:00|4610.28|4609.88|4610.03|4609.63|4610.28|4609.88|4609.03|4608.63|1327
1642518670000|2022-01-18 15:11:10|4610.28|4609.88|4608.28|4607.88|4610.28|4609.88|4607.78|4607.38|2164
1642518680000|2022-01-18 15:11:20|4609.03|4608.63|4609.03|4608.63|4609.53|4609.13|4608.53|4608.13|782
1642518690000|2022-01-18 15:11:30|4609.53|4609.13|4609.65|4609.25|4610.03|4609.63|4609.03|4608.63|563
1642518700000|2022-01-18 15:11:40|4609.78|4609.38|4609.78|4609.38|4610.28|4609.88|4609.28|4608.88|845
1642518710000|2022-01-18 15:11:50|4609.53|4609.13|4610.03|4609.63|4610.53|4610.13|4609.53|4609.13|879
1642518720000|2022-01-18 15:12:00|4610.28|4609.88|4608.78|4608.38|4610.53|4610.13|4608.03|4607.63|2390
1642518730000|2022-01-18 15:12:10|4609.03|4608.63|4608.53|4608.13|4609.03|4608.63|4608.53|4608.13|778
1642518740000|2022-01-18 15:12:20|4608.28|4607.88|4607.28|4606.88|4608.53|4608.13|4607.28|4606.88|989
1642518750000|2022-01-18 15:12:30|4607.15|4606.75|4607.53|4607.13|4607.53|4607.13|4606.53|4606.13|575
1642518760000|2022-01-18 15:12:40|4607.28|4606.88|4606.53|4606.13|4607.53|4607.13|4606.03|4605.63|755
1642518770000|2022-01-18 15:12:50|4606.78|4606.38|4606.03|4605.63|4608.03|4607.63|4606.03|4605.63|914
1642518780000|2022-01-18 15:13:00|4605.9|4605.5|4606.28|4605.88|4606.78|4606.38|4605.9|4605.5|642
1642518790000|2022-01-18 15:13:10|4606.03|4605.63|4605.28|4604.88|4606.53|4606.13|4605.03|4604.63|915
1642518800000|2022-01-18 15:13:20|4605.03|4604.63|4604.28|4603.88|4605.53|4605.13|4604.28|4603.88|888
1642518810000|2022-01-18 15:13:30|4604.53|4604.13|4603.53|4603.13|4604.53|4604.13|4603.28|4602.88|1049
1642518820000|2022-01-18 15:13:40|4603.78|4603.38|4602.03|4601.63|4603.78|4603.38|4602.03|4601.63|1049
1642518830000|2022-01-18 15:13:50|4602.28|4601.88|4601.4|4601|4602.28|4601.88|4601.28|4600.88|1028
1642518840000|2022-01-18 15:14:00|4601.28|4600.88|4601.03|4600.63|4602.53|4602.13|4601.03|4600.63|1189
1642518850000|2022-01-18 15:14:10|4600.78|4600.38|4602.03|4601.63|4602.28|4601.88|4600.78|4600.38|830
1642518860000|2022-01-18 15:14:20|4601.78|4601.38|4602.03|4601.63|4602.78|4602.38|4601.78|4601.38|640
1642518870000|2022-01-18 15:14:30|4602.28|4601.88|4601.78|4601.38|4602.28|4601.88|4601.53|4601.13|697
1642518880000|2022-01-18 15:14:40|4601.28|4600.88|4601.53|4601.13|4601.78|4601.38|4601.28|4600.88|556
1642518890000|2022-01-18 15:14:50|4601.78|4601.38|4599.53|4599.13|4601.78|4601.38|4599.53|4599.13|1688
1642518900000|2022-01-18 15:15:00|4599.28|4598.88|4600.53|4600.13|4600.65|4600.25|4599.03|4598.63|1984
1642518910000|2022-01-18 15:15:10|4600.28|4599.88|4601.78|4601.38|4601.78|4601.38|4600.28|4599.88|637
1642518920000|2022-01-18 15:15:20|4601.65|4601.25|4603.28|4602.88|4603.28|4602.88|4601.65|4601.25|744
1642518930000|2022-01-18 15:15:30|4603.03|4602.63|4603.28|4602.88|4603.53|4603.13|4602.28|4601.88|778
1642518940000|2022-01-18 15:15:40|4603.03|4602.63|4603.53|4603.13|4604.03|4603.63|4603.03|4602.63|1004
1642518950000|2022-01-18 15:15:50|4603.78|4603.38|4600.53|4600.13|4603.78|4603.38|4599.78|4599.38|2517
1642518960000|2022-01-18 15:16:00|4600.78|4600.38|4600.53|4600.13|4601.03|4600.63|4599.53|4599.13|984
1642518970000|2022-01-18 15:16:10|4600.78|4600.38|4601.78|4601.38|4602.53|4602.13|4600.78|4600.38|929
1642518980000|2022-01-18 15:16:20|4601.28|4600.88|4603.03|4602.63|4603.28|4602.88|4601.28|4600.88|878
1642518990000|2022-01-18 15:16:30|4602.78|4602.38|4603.53|4603.13|4604.03|4603.63|4602.53|4602.13|584
1642519000000|2022-01-18 15:16:40|4603.28|4602.88|4603.53|4603.13|4604.03|4603.63|4603.28|4602.88|629
1642519010000|2022-01-18 15:16:50|4603.78|4603.38|4604.53|4604.13|4605.03|4604.63|4603.78|4603.38|868
1642519020000|2022-01-18 15:17:00|4604.28|4603.88|4606.78|4606.38|4607.03|4606.63|4604.28|4603.88|953
1642519030000|2022-01-18 15:17:10|4606.53|4606.13|4606.28|4605.88|4607.03|4606.63|4605.78|4605.38|1264
1642519040000|2022-01-18 15:17:20|4606.03|4605.63|4604.53|4604.13|4606.03|4605.63|4604.28|4603.88|813
1642519050000|2022-01-18 15:17:30|4604.28|4603.88|4605.03|4604.63|4605.53|4605.13|4604.28|4603.88|843
1642519060000|2022-01-18 15:17:40|4605.53|4605.13|4605.03|4604.63|4606.03|4605.63|4605.03|4604.63|945
1642519070000|2022-01-18 15:17:50|4604.78|4604.38|4604.03|4603.63|4605.28|4604.88|4604.03|4603.63|603
1642519080000|2022-01-18 15:18:00|4604.28|4603.88|4603.78|4603.38|4604.28|4603.88|4603.03|4602.63|990
1642519090000|2022-01-18 15:18:10|4603.53|4603.13|4603.28|4602.88|4603.78|4603.38|4602.78|4602.38|801
1642519100000|2022-01-18 15:18:20|4603.03|4602.63|4602.53|4602.13|4603.78|4603.38|4602.28|4601.88|766
1642519110000|2022-01-18 15:18:30|4602.28|4601.88|4601.9|4601.5|4602.53|4602.13|4601.78|4601.38|965
1642519120000|2022-01-18 15:18:40|4602.03|4601.63|4601.78|4601.38|4603.53|4603.13|4601.78|4601.38|838
1642519130000|2022-01-18 15:18:50|4601.53|4601.13|4601.53|4601.13|4602.03|4601.63|4601.28|4600.88|645
1642519140000|2022-01-18 15:19:00|4601.28|4600.88|4602.03|4601.63|4602.53|4602.13|4601.28|4600.88|738
1642519150000|2022-01-18 15:19:10|4601.9|4601.5|4600.28|4599.88|4601.9|4601.5|4599.78|4599.38|916
1642519160000|2022-01-18 15:19:20|4600.03|4599.63|4598.53|4598.13|4600.53|4600.13|4598.03|4597.63|1441
1642519170000|2022-01-18 15:19:30|4598.78|4598.38|4598.28|4597.88|4599.03|4598.63|4598.03|4597.63|1060
1642519180000|2022-01-18 15:19:40|4598.03|4597.63|4598.03|4597.63|4598.28|4597.88|4597.28|4596.88|1306
1642519190000|2022-01-18 15:19:50|4598.28|4597.88|4598.78|4598.38|4599.03|4598.63|4598.03|4597.63|860
1642519200000|2022-01-18 15:20:00|4598.53|4598.13|4597.78|4597.38|4598.9|4598.5|4597.53|4597.13|1329
1642519210000|2022-01-18 15:20:10|4597.53|4597.13|4597.28|4596.88|4598.53|4598.13|4597.03|4596.63|900
1642519220000|2022-01-18 15:20:20|4597.53|4597.13|4597.28|4596.88|4598.03|4597.63|4597.03|4596.63|765
1642519230000|2022-01-18 15:20:30|4597.03|4596.63|4596.53|4596.13|4597.53|4597.13|4596.28|4595.88|1134
1642519240000|2022-01-18 15:20:40|4596.28|4595.88|4597.78|4597.38|4597.78|4597.38|4595.78|4595.38|760
1642519250000|2022-01-18 15:20:50|4597.28|4596.88|4598.03|4597.63|4599.03|4598.63|4597.28|4596.88|1915
1642519260000|2022-01-18 15:21:00|4597.78|4597.38|4597.28|4596.88|4597.78|4597.38|4597.03|4596.63|932
1642519270000|2022-01-18 15:21:10|4597.15|4596.75|4597.03|4596.63|4597.28|4596.88|4596.28|4595.88|748
1642519280000|2022-01-18 15:21:20|4597.28|4596.88|4596.28|4595.88|4597.28|4596.88|4596.03|4595.63|704
1642519290000|2022-01-18 15:21:30|4596.53|4596.13|4597.28|4596.88|4597.53|4597.13|4595.28|4594.88|956
1642519300000|2022-01-18 15:21:40|4597.03|4596.63|4596.28|4595.88|4597.03|4596.63|4596.03|4595.63|517
1642519310000|2022-01-18 15:21:50|4596.03|4595.63|4596.78|4596.38|4597.03|4596.63|4596.03|4595.63|378
1642519320000|2022-01-18 15:22:00|4596.53|4596.13|4595.78|4595.38|4596.78|4596.38|4595.53|4595.13|664
1642519330000|2022-01-18 15:22:10|4596.03|4595.63|4597.28|4596.88|4597.28|4596.88|4595.53|4595.13|584
1642519340000|2022-01-18 15:22:20|4597.53|4597.13|4597.28|4596.88|4598.03|4597.63|4597.03|4596.63|589
1642519350000|2022-01-18 15:22:30|4597.53|4597.13|4596.28|4595.88|4597.53|4597.13|4595.03|4594.63|1129
1642519360000|2022-01-18 15:22:40|4596.03|4595.63|4596.53|4596.13|4596.53|4596.13|4596.03|4595.63|483
1642519370000|2022-01-18 15:22:50|4596.78|4596.38|4596.28|4595.88|4597.03|4596.63|4596.03|4595.63|732
1642519380000|2022-01-18 15:23:00|4596.03|4595.63|4595.28|4594.88|4596.03|4595.63|4595.03|4594.63|1059
1642519390000|2022-01-18 15:23:10|4595.53|4595.13|4596.78|4596.38|4596.78|4596.38|4595.03|4594.63|945
1642519400000|2022-01-18 15:23:20|4596.53|4596.13|4596.78|4596.38|4597.03|4596.63|4596.28|4595.88|693
1642519410000|2022-01-18 15:23:30|4596.53|4596.13|4597.03|4596.63|4597.03|4596.63|4596.28|4595.88|457
1642519420000|2022-01-18 15:23:40|4597.28|4596.88|4597.78|4597.38|4597.78|4597.38|4597.03|4596.63|587
1642519430000|2022-01-18 15:23:50|4597.9|4597.5|4599.78|4599.38|4599.78|4599.38|4597.9|4597.5|1049
1642519440000|2022-01-18 15:24:00|4600.28|4599.88|4599.53|4599.13|4600.53|4600.13|4598.9|4598.5|1465
1642519450000|2022-01-18 15:24:10|4599.78|4599.38|4599.53|4599.13|4599.78|4599.38|4597.78|4597.38|1049
1642519460000|2022-01-18 15:24:20|4599.78|4599.38|4600.28|4599.88|4600.53|4600.13|4599.03|4598.63|636
1642519470000|2022-01-18 15:24:30|4599.78|4599.38|4602.03|4601.63|4602.03|4601.63|4598.78|4598.38|829
1642519480000|2022-01-18 15:24:40|4602.28|4601.88|4601.78|4601.38|4602.53|4602.13|4601.53|4601.13|931
1642519490000|2022-01-18 15:24:50|4602.03|4601.63|4602.03|4601.63|4603.03|4602.63|4601.53|4601.13|821
1642519500000|2022-01-18 15:25:00|4601.78|4601.38|4604.28|4603.88|4604.28|4603.88|4601.78|4601.38|1122
1642519510000|2022-01-18 15:25:10|4604.78|4604.38|4605.78|4605.38|4606.03|4605.63|4603.78|4603.38|1577
1642519520000|2022-01-18 15:25:20|4605.03|4604.63|4604.53|4604.13|4605.28|4604.88|4604.28|4603.88|1357
1642519530000|2022-01-18 15:25:30|4604.28|4603.88|4602.53|4602.13|4604.28|4603.88|4602.53|4602.13|1224
1642519540000|2022-01-18 15:25:40|4602.28|4601.88|4599.78|4599.38|4602.78|4602.38|4599.78|4599.38|996
1642519550000|2022-01-18 15:25:50|4600.03|4599.63|4600.53|4600.13|4601.28|4600.88|4599.53|4599.13|900
1642519560000|2022-01-18 15:26:00|4599.78|4599.38|4599.28|4598.88|4600.78|4600.38|4599.28|4598.88|973
1642519570000|2022-01-18 15:26:10|4599.53|4599.13|4599.53|4599.13|4600.28|4599.88|4599.28|4598.88|850
1642519580000|2022-01-18 15:26:20|4599.28|4598.88|4599.78|4599.38|4599.78|4599.38|4598.53|4598.13|726
1642519590000|2022-01-18 15:26:30|4599.53|4599.13|4599.28|4598.88|4600.03|4599.63|4598.78|4598.38|476
1642519600000|2022-01-18 15:26:40|4599.03|4598.63|4599.4|4599|4600.03|4599.63|4599.03|4598.63|432
1642519610000|2022-01-18 15:26:50|4599.28|4598.88|4599.78|4599.38|4600.28|4599.88|4599.03|4598.63|387
1642519620000|2022-01-18 15:27:00|4599.53|4599.13|4600.53|4600.13|4601.28|4600.88|4599.53|4599.13|793
1642519630000|2022-01-18 15:27:10|4600.28|4599.88|4601.03|4600.63|4601.03|4600.63|4600.03|4599.63|535
1642519640000|2022-01-18 15:27:20|4600.78|4600.38|4601.28|4600.88|4601.53|4601.13|4600.78|4600.38|486
1642519650000|2022-01-18 15:27:30|4601.03|4600.63|4601.28|4600.88|4601.53|4601.13|4600.53|4600.13|518
1642519660000|2022-01-18 15:27:40|4601.03|4600.63|4600.78|4600.38|4601.28|4600.88|4600.53|4600.13|587
1642519670000|2022-01-18 15:27:50|4600.65|4600.25|4601.03|4600.63|4601.65|4601.25|4600.53|4600.13|561
1642519680000|2022-01-18 15:28:00|4601.28|4600.88|4602.53|4602.13|4603.4|4603|4601.28|4600.88|938
1642519690000|2022-01-18 15:28:10|4602.28|4601.88|4603.28|4602.88|4603.28|4602.88|4602.03|4601.63|666
1642519700000|2022-01-18 15:28:20|4603.53|4603.13|4603.03|4602.63|4603.53|4603.13|4602.78|4602.38|727
1642519710000|2022-01-18 15:28:30|4602.53|4602.13|4602.53|4602.13|4602.78|4602.38|4602.03|4601.63|811
1642519720000|2022-01-18 15:28:40|4602.28|4601.88|4601.78|4601.38|4603.28|4602.88|4601.53|4601.13|1445
1642519730000|2022-01-18 15:28:50|4602.03|4601.63|4601.03|4600.63|4602.03|4601.63|4600.78|4600.38|2488
1642519740000|2022-01-18 15:29:00|4600.78|4600.38|4600.28|4599.88|4601.53|4601.13|4600.28|4599.88|1159
1642519750000|2022-01-18 15:29:10|4599.78|4599.38|4600.15|4599.75|4601.53|4601.13|4599.78|4599.38|577
1642519760000|2022-01-18 15:29:20|4600.28|4599.88|4600.28|4599.88|4600.78|4600.38|4600.03|4599.63|927
1642519770000|2022-01-18 15:29:30|4600.53|4600.13|4602.78|4602.38|4602.78|4602.38|4600.15|4599.75|902
1642519780000|2022-01-18 15:29:40|4602.53|4602.13|4604.03|4603.63|4604.03|4603.63|4602.53|4602.13|926
1642519790000|2022-01-18 15:29:50|4603.78|4603.38|4606.28|4605.88|4606.78|4606.38|4603.78|4603.38|1519
1642519800000|2022-01-18 15:30:00|4606.03|4605.63|4603.78|4603.38|4606.03|4605.63|4603.28|4602.88|1680
1642519810000|2022-01-18 15:30:10|4603.53|4603.13|4602.03|4601.63|4603.78|4603.38|4601.78|4601.38|1504
1642519820000|2022-01-18 15:30:20|4601.78|4601.38|4601.78|4601.38|4602.53|4602.13|4601.28|4600.88|789
1642519830000|2022-01-18 15:30:30|4601.53|4601.13|4601.78|4601.38|4601.78|4601.38|4600.28|4599.88|799
1642519840000|2022-01-18 15:30:40|4601.53|4601.13|4600.53|4600.13|4601.53|4601.13|4600.28|4599.88|740
1642519850000|2022-01-18 15:30:50|4600.28|4599.88|4598.78|4598.38|4600.53|4600.13|4598.78|4598.38|645
1642519860000|2022-01-18 15:31:00|4598.53|4598.13|4598.28|4597.88|4599.28|4598.88|4598.03|4597.63|1357
1642519870000|2022-01-18 15:31:10|4598.03|4597.63|4598.53|4598.13|4599.03|4598.63|4597.53|4597.13|984
1642519880000|2022-01-18 15:31:20|4598.28|4597.88|4598.03|4597.63|4598.78|4598.38|4598.03|4597.63|453
1642519890000|2022-01-18 15:31:30|4597.78|4597.38|4598.03|4597.63|4598.03|4597.63|4597.28|4596.88|604
1642519900000|2022-01-18 15:31:40|4597.53|4597.13|4598.53|4598.13|4598.53|4598.13|4597.53|4597.13|784
1642519910000|2022-01-18 15:31:50|4598.28|4597.88|4598.78|4598.38|4599.03|4598.63|4598.03|4597.63|618
1642519920000|2022-01-18 15:32:00|4598.03|4597.63|4599.03|4598.63|4599.53|4599.13|4597.53|4597.13|867
1642519930000|2022-01-18 15:32:10|4598.78|4598.38|4598.78|4598.38|4599.53|4599.13|4598.53|4598.13|838
1642519940000|2022-01-18 15:32:20|4598.28|4597.88|4599.28|4598.88|4600.03|4599.63|4598.03|4597.63|693
1642519950000|2022-01-18 15:32:30|4599.15|4598.75|4599.03|4598.63|4599.53|4599.13|4598.53|4598.13|601
1642519960000|2022-01-18 15:32:40|4598.78|4598.38|4598.78|4598.38|4599.53|4599.13|4597.53|4597.13|717
1642519970000|2022-01-18 15:32:50|4599.03|4598.63|4599.03|4598.63|4599.78|4599.38|4598.78|4598.38|537
1642519980000|2022-01-18 15:33:00|4599.28|4598.88|4599.03|4598.63|4600.03|4599.63|4598.78|4598.38|565
1642519990000|2022-01-18 15:33:10|4598.53|4598.13|4599.53|4599.13|4599.78|4599.38|4598.53|4598.13|439
1642520000000|2022-01-18 15:33:20|4599.03|4598.63|4598.28|4597.88|4599.03|4598.63|4598.28|4597.88|590
1642520010000|2022-01-18 15:33:30|4597.53|4597.13|4597.9|4597.5|4598.53|4598.13|4597.53|4597.13|765
1642520020000|2022-01-18 15:33:40|4597.78|4597.38|4597.78|4597.38|4598.53|4598.13|4597.78|4597.38|605
1642520030000|2022-01-18 15:33:50|4597.53|4597.13|4598.28|4597.88|4598.28|4597.88|4596.78|4596.38|680
1642520040000|2022-01-18 15:34:00|4598.03|4597.63|4598.28|4597.88|4598.53|4598.13|4597.28|4596.88|431
1642520050000|2022-01-18 15:34:10|4598.03|4597.63|4598.03|4597.63|4598.28|4597.88|4597.53|4597.13|500
1642520060000|2022-01-18 15:34:20|4598.28|4597.88|4599.28|4598.88|4600.28|4599.88|4598.28|4597.88|517
1642520070000|2022-01-18 15:34:30|4599.03|4598.63|4599.28|4598.88|4599.28|4598.88|4598.28|4597.88|549
1642520080000|2022-01-18 15:34:40|4599.03|4598.63|4598.03|4597.63|4599.03|4598.63|4597.78|4597.38|555
1642520090000|2022-01-18 15:34:50|4597.78|4597.38|4598.28|4597.88|4598.78|4598.38|4597.78|4597.38|554
1642520100000|2022-01-18 15:35:00|4598.03|4597.63|4597.03|4596.63|4598.28|4597.88|4596.78|4596.38|618
1642520110000|2022-01-18 15:35:10|4596.78|4596.38|4598.53|4598.13|4598.78|4598.38|4596.78|4596.38|438
1642520120000|2022-01-18 15:35:20|4598.9|4598.5|4597.53|4597.13|4599.78|4599.38|4597.53|4597.13|556
1642520130000|2022-01-18 15:35:30|4597.78|4597.38|4599.28|4598.88|4599.53|4599.13|4597.78|4597.38|565
1642520140000|2022-01-18 15:35:40|4599.03|4598.63|4599.03|4598.63|4599.53|4599.13|4598.53|4598.13|409
1642520150000|2022-01-18 15:35:50|4598.78|4598.38|4598.15|4597.75|4599.28|4598.88|4598.03|4597.63|577
1642520160000|2022-01-18 15:36:00|4598.28|4597.88|4596.53|4596.13|4598.53|4598.13|4596.53|4596.13|754
1642520170000|2022-01-18 15:36:10|4596.78|4596.38|4596.28|4595.88|4597.03|4596.63|4595.78|4595.38|984
1642520180000|2022-01-18 15:36:20|4596.03|4595.63|4595.78|4595.38|4596.03|4595.63|4595.53|4595.13|457
1642520190000|2022-01-18 15:36:30|4595.53|4595.13|4595.78|4595.38|4595.78|4595.38|4595.53|4595.13|357
1642520200000|2022-01-18 15:36:40|4596.03|4595.63|4596.28|4595.88|4596.65|4596.25|4595.53|4595.13|597
1642520210000|2022-01-18 15:36:50|4596.53|4596.13|4596.53|4596.13|4597.28|4596.88|4596.28|4595.88|519
1642520220000|2022-01-18 15:37:00|4596.78|4596.38|4596.53|4596.13|4597.03|4596.63|4596.28|4595.88|424
1642520230000|2022-01-18 15:37:10|4596.78|4596.38|4596.03|4595.63|4596.78|4596.38|4595.53|4595.13|613
1642520240000|2022-01-18 15:37:20|4596.28|4595.88|4595.78|4595.38|4596.28|4595.88|4595.03|4594.63|888
1642520250000|2022-01-18 15:37:30|4595.53|4595.13|4595.78|4595.38|4596.53|4596.13|4595.53|4595.13|573
1642520260000|2022-01-18 15:37:40|4595.65|4595.25|4595.03|4594.63|4595.78|4595.38|4595.03|4594.63|439
1642520270000|2022-01-18 15:37:50|4595.28|4594.88|4596.03|4595.63|4596.03|4595.63|4595.03|4594.63|1038
1642520280000|2022-01-18 15:38:00|4596.28|4595.88|4596.03|4595.63|4596.28|4595.88|4595.28|4594.88|560
1642520290000|2022-01-18 15:38:10|4596.28|4595.88|4595.78|4595.38|4596.78|4596.38|4595.78|4595.38|462
1642520300000|2022-01-18 15:38:20|4596.03|4595.63|4596.53|4596.13|4596.53|4596.13|4596.03|4595.63|311
1642520310000|2022-01-18 15:38:30|4596.78|4596.38|4596.28|4595.88|4596.78|4596.38|4596.03|4595.63|277
1642520320000|2022-01-18 15:38:40|4596.03|4595.63|4595.78|4595.38|4596.28|4595.88|4595.53|4595.13|214
1642520330000|2022-01-18 15:38:50|4595.53|4595.13|4595.78|4595.38|4596.53|4596.13|4595.53|4595.13|449
1642520340000|2022-01-18 15:39:00|4595.9|4595.5|4595.28|4594.88|4596.03|4595.63|4595.28|4594.88|407
1642520350000|2022-01-18 15:39:10|4595.03|4594.63|4595.03|4594.63|4595.28|4594.88|4595.03|4594.63|899
1642520360000|2022-01-18 15:39:20|4595.28|4594.88|4593.53|4593.13|4595.28|4594.88|4592.28|4591.88|3110
1642520370000|2022-01-18 15:39:30|4593.78|4593.38|4593.78|4593.38|4594.03|4593.63|4593.28|4592.88|875
1642520380000|2022-01-18 15:39:40|4594.53|4594.13|4595.03|4594.63|4595.03|4594.63|4594.28|4593.88|715
1642520390000|2022-01-18 15:39:50|4594.78|4594.38|4593.78|4593.38|4594.78|4594.38|4593.28|4592.88|760
1642520400000|2022-01-18 15:40:00|4593.53|4593.13|4593.03|4592.63|4593.78|4593.38|4592.78|4592.38|773
1642520410000|2022-01-18 15:40:10|4593.28|4592.88|4593.53|4593.13|4593.53|4593.13|4592.78|4592.38|586
1642520420000|2022-01-18 15:40:20|4593.28|4592.88|4592.78|4592.38|4593.78|4593.38|4592.53|4592.13|561
1642520430000|2022-01-18 15:40:30|4593.03|4592.63|4595.28|4594.88|4595.28|4594.88|4593.03|4592.63|699
1642520440000|2022-01-18 15:40:40|4595.15|4594.75|4595.53|4595.13|4595.53|4595.13|4594.28|4593.88|803
1642520450000|2022-01-18 15:40:50|4595.28|4594.88|4595.53|4595.13|4595.78|4595.38|4595.03|4594.63|656
1642520460000|2022-01-18 15:41:00|4596.28|4595.88|4596.53|4596.13|4596.53|4596.13|4595.28|4594.88|1189
1642520470000|2022-01-18 15:41:10|4596.28|4595.88|4594.78|4594.38|4596.28|4595.88|4594.53|4594.13|649
1642520480000|2022-01-18 15:41:20|4594.53|4594.13|4594.53|4594.13|4594.78|4594.38|4594.28|4593.88|462
1642520490000|2022-01-18 15:41:30|4594.78|4594.38|4595.03|4594.63|4595.03|4594.63|4594.28|4593.88|358
1642520500000|2022-01-18 15:41:40|4594.78|4594.38|4594.03|4593.63|4594.78|4594.38|4594.03|4593.63|330
1642520510000|2022-01-18 15:41:50|4594.28|4593.88|4594.53|4594.13|4594.53|4594.13|4593.78|4593.38|480
1642520520000|2022-01-18 15:42:00|4594.78|4594.38|4593.78|4593.38|4594.78|4594.38|4593.53|4593.13|484
1642520530000|2022-01-18 15:42:10|4593.28|4592.88|4593.78|4593.38|4593.78|4593.38|4593.28|4592.88|423
1642520540000|2022-01-18 15:42:20|4593.53|4593.13|4593.78|4593.38|4594.03|4593.63|4593.53|4593.13|364
1642520550000|2022-01-18 15:42:30|4593.28|4592.88|4594.28|4593.88|4594.78|4594.38|4593.28|4592.88|552
1642520560000|2022-01-18 15:42:40|4594.53|4594.13|4594.78|4594.38|4594.78|4594.38|4593.78|4593.38|531
1642520570000|2022-01-18 15:42:50|4595.28|4594.88|4595.53|4595.13|4595.78|4595.38|4595.28|4594.88|541
1642520580000|2022-01-18 15:43:00|4595.78|4595.38|4596.28|4595.88|4596.28|4595.88|4595.78|4595.38|660
1642520590000|2022-01-18 15:43:10|4596.53|4596.13|4598.53|4598.13|4598.78|4598.38|4596.53|4596.13|1285
1642520600000|2022-01-18 15:43:20|4598.65|4598.25|4599.53|4599.13|4599.53|4599.13|4598.03|4597.63|786
1642520610000|2022-01-18 15:43:30|4599.28|4598.88|4598.78|4598.38|4599.53|4599.13|4598.53|4598.13|491
1642520620000|2022-01-18 15:43:40|4598.53|4598.13|4596.53|4596.13|4598.78|4598.38|4596.28|4595.88|901
1642520630000|2022-01-18 15:43:50|4596.28|4595.88|4595.28|4594.88|4596.28|4595.88|4594.78|4594.38|712
1642520640000|2022-01-18 15:44:00|4595.53|4595.13|4595.03|4594.63|4595.53|4595.13|4594.28|4593.88|521
1642520650000|2022-01-18 15:44:10|4594.9|4594.5|4596.78|4596.38|4596.78|4596.38|4594.9|4594.5|845
1642520660000|2022-01-18 15:44:20|4596.53|4596.13|4598.03|4597.63|4598.03|4597.63|4596.53|4596.13|764
1642520670000|2022-01-18 15:44:30|4598.28|4597.88|4600.78|4600.38|4600.78|4600.38|4598.28|4597.88|870
1642520680000|2022-01-18 15:44:40|4601.28|4600.88|4600.78|4600.38|4601.28|4600.88|4600.53|4600.13|698
1642520690000|2022-01-18 15:44:50|4601.03|4600.63|4600.53|4600.13|4601.03|4600.63|4600.03|4599.63|639
1642520700000|2022-01-18 15:45:00|4600.03|4599.63|4602.28|4601.88|4603.03|4602.63|4600.03|4599.63|905
1642520710000|2022-01-18 15:45:10|4602.53|4602.13|4600.53|4600.13|4602.53|4602.13|4600.03|4599.63|938
1642520720000|2022-01-18 15:45:20|4600.65|4600.25|4600.78|4600.38|4601.28|4600.88|4600.28|4599.88|939
1642520730000|2022-01-18 15:45:30|4600.53|4600.13|4600.78|4600.38|4601.53|4601.13|4600.53|4600.13|713
1642520740000|2022-01-18 15:45:40|4600.53|4600.13|4598.78|4598.38|4600.53|4600.13|4598.78|4598.38|675
1642520750000|2022-01-18 15:45:50|4598.53|4598.13|4597.28|4596.88|4598.53|4598.13|4597.28|4596.88|1006
1642520760000|2022-01-18 15:46:00|4597.03|4596.63|4596.28|4595.88|4597.03|4596.63|4596.03|4595.63|779
1642520770000|2022-01-18 15:46:10|4596.03|4595.63|4595.78|4595.38|4596.53|4596.13|4595.53|4595.13|584
1642520780000|2022-01-18 15:46:20|4595.53|4595.13|4595.53|4595.13|4595.78|4595.38|4594.28|4593.88|856
1642520790000|2022-01-18 15:46:30|4595.28|4594.88|4596.53|4596.13|4596.53|4596.13|4594.28|4593.88|631
1642520800000|2022-01-18 15:46:40|4596.28|4595.88|4596.28|4595.88|4596.53|4596.13|4595.53|4595.13|566
1642520810000|2022-01-18 15:46:50|4596.03|4595.63|4595.53|4595.13|4596.15|4595.75|4595.03|4594.63|451
1642520820000|2022-01-18 15:47:00|4595.78|4595.38|4594.53|4594.13|4595.78|4595.38|4594.53|4594.13|704
1642520830000|2022-01-18 15:47:10|4595.03|4594.63|4597.53|4597.13|4597.78|4597.38|4595.03|4594.63|649
1642520840000|2022-01-18 15:47:20|4597.78|4597.38|4597.53|4597.13|4598.28|4597.88|4597.28|4596.88|809
1642520850000|2022-01-18 15:47:30|4597.28|4596.88|4595.03|4594.63|4597.53|4597.13|4595.03|4594.63|663
1642520860000|2022-01-18 15:47:40|4595.28|4594.88|4595.53|4595.13|4595.53|4595.13|4594.03|4593.63|731
1642520870000|2022-01-18 15:47:50|4595.28|4594.88|4595.78|4595.38|4595.78|4595.38|4594.78|4594.38|405
1642520880000|2022-01-18 15:48:00|4595.53|4595.13|4595.78|4595.38|4596.28|4595.88|4595.28|4594.88|650
1642520890000|2022-01-18 15:48:10|4595.53|4595.13|4595.03|4594.63|4595.78|4595.38|4594.03|4593.63|725
1642520900000|2022-01-18 15:48:20|4594.78|4594.38|4595.53|4595.13|4595.53|4595.13|4594.53|4594.13|392
1642520910000|2022-01-18 15:48:30|4595.78|4595.38|4596.28|4595.88|4596.53|4596.13|4595.53|4595.13|532
1642520920000|2022-01-18 15:48:40|4596.03|4595.63|4596.78|4596.38|4597.03|4596.63|4595.78|4595.38|566
1642520930000|2022-01-18 15:48:50|4596.53|4596.13|4596.78|4596.38|4597.28|4596.88|4596.28|4595.88|373
1642520940000|2022-01-18 15:49:00|4596.53|4596.13|4595.78|4595.38|4596.53|4596.13|4595.78|4595.38|447
1642520950000|2022-01-18 15:49:10|4596.03|4595.63|4595.78|4595.38|4596.03|4595.63|4595.28|4594.88|422
1642520960000|2022-01-18 15:49:20|4595.53|4595.13|4597.03|4596.63|4597.03|4596.63|4595.53|4595.13|570
1642520970000|2022-01-18 15:49:30|4596.78|4596.38|4597.03|4596.63|4597.78|4597.38|4596.78|4596.38|815
1642520980000|2022-01-18 15:49:40|4596.78|4596.38|4596.03|4595.63|4597.03|4596.63|4596.03|4595.63|519
1642520990000|2022-01-18 15:49:50|4595.78|4595.38|4595.78|4595.38|4596.53|4596.13|4595.53|4595.13|424
1642521000000|2022-01-18 15:50:00|4596.15|4595.75|4594.53|4594.13|4596.15|4595.75|4594.28|4593.88|597
1642521010000|2022-01-18 15:50:10|4594.78|4594.38|4595.03|4594.63|4595.28|4594.88|4594.03|4593.63|500
1642521020000|2022-01-18 15:50:20|4595.28|4594.88|4595.78|4595.38|4596.28|4595.88|4595.28|4594.88|526
1642521030000|2022-01-18 15:50:30|4595.53|4595.13|4593.53|4593.13|4595.78|4595.38|4593.28|4592.88|982
1642521040000|2022-01-18 15:50:40|4593.28|4592.88|4594.03|4593.63|4594.28|4593.88|4592.78|4592.38|1165
1642521050000|2022-01-18 15:50:50|4594.28|4593.88|4595.03|4594.63|4595.53|4595.13|4594.28|4593.88|704
1642521060000|2022-01-18 15:51:00|4595.28|4594.88|4595.03|4594.63|4596.28|4595.88|4595.03|4594.63|1039
1642521070000|2022-01-18 15:51:10|4595.28|4594.88|4594.53|4594.13|4595.53|4595.13|4594.28|4593.88|566
1642521080000|2022-01-18 15:51:20|4594.78|4594.38|4595.28|4594.88|4595.28|4594.88|4594.53|4594.13|533
1642521090000|2022-01-18 15:51:30|4595.03|4594.63|4594.53|4594.13|4595.03|4594.63|4594.03|4593.63|583
1642521100000|2022-01-18 15:51:40|4594.28|4593.88|4593.53|4593.13|4594.53|4594.13|4593.53|4593.13|802
1642521110000|2022-01-18 15:51:50|4593.28|4592.88|4593.78|4593.38|4593.78|4593.38|4593.03|4592.63|567
1642521120000|2022-01-18 15:52:00|4594.03|4593.63|4593.28|4592.88|4594.78|4594.38|4592.9|4592.5|910
1642521130000|2022-01-18 15:52:10|4593.53|4593.13|4594.78|4594.38|4595.03|4594.63|4593.53|4593.13|1064
1642521140000|2022-01-18 15:52:20|4595.03|4594.63|4594.9|4594.5|4595.03|4594.63|4594.28|4593.88|676
1642521150000|2022-01-18 15:52:30|4595.03|4594.63|4594.78|4594.38|4595.4|4595|4594.78|4594.38|687
1642521160000|2022-01-18 15:52:40|4594.65|4594.25|4594.65|4594.25|4595.28|4594.88|4594.28|4593.88|403
1642521170000|2022-01-18 15:52:50|4594.53|4594.13|4594.03|4593.63|4595.78|4595.38|4593.78|4593.38|570
1642521180000|2022-01-18 15:53:00|4594.28|4593.88|4594.53|4594.13|4595.53|4595.13|4593.78|4593.38|546
1642521190000|2022-01-18 15:53:10|4594.28|4593.88|4593.03|4592.63|4594.78|4594.38|4592.78|4592.38|592
1642521200000|2022-01-18 15:53:20|4592.78|4592.38|4592.28|4591.88|4593.15|4592.75|4592.03|4591.63|1019
1642521210000|2022-01-18 15:53:30|4591.78|4591.38|4592.28|4591.88|4592.28|4591.88|4591.03|4590.63|973
1642521220000|2022-01-18 15:53:40|4592.53|4592.13|4592.53|4592.13|4592.78|4592.38|4592.03|4591.63|548
1642521230000|2022-01-18 15:53:50|4592.78|4592.38|4592.03|4591.63|4593.03|4592.63|4592.03|4591.63|557
1642521240000|2022-01-18 15:54:00|4591.53|4591.13|4592.03|4591.63|4592.53|4592.13|4591.53|4591.13|605
1642521250000|2022-01-18 15:54:10|4592.28|4591.88|4592.28|4591.88|4592.53|4592.13|4591.9|4591.5|554
1642521260000|2022-01-18 15:54:20|4592.53|4592.13|4592.53|4592.13|4592.78|4592.38|4591.78|4591.38|555
1642521270000|2022-01-18 15:54:30|4592.78|4592.38|4592.03|4591.63|4593.03|4592.63|4591.78|4591.38|388
1642521280000|2022-01-18 15:54:40|4591.78|4591.38|4590.53|4590.13|4592.03|4591.63|4590.53|4590.13|731
1642521290000|2022-01-18 15:54:50|4590.78|4590.38|4590.28|4589.88|4590.78|4590.38|4590.28|4589.88|551
1642521300000|2022-01-18 15:55:00|4590.53|4590.13|4589.28|4588.88|4590.53|4590.13|4589.03|4588.63|1364
1642521310000|2022-01-18 15:55:10|4589.53|4589.13|4588.78|4588.38|4590.28|4589.88|4588.65|4588.25|1204
1642521320000|2022-01-18 15:55:20|4589.03|4588.63|4589.28|4588.88|4589.53|4589.13|4588.53|4588.13|431
1642521330000|2022-01-18 15:55:30|4589.53|4589.13|4590.03|4589.63|4590.28|4589.88|4589.53|4589.13|464
1642521340000|2022-01-18 15:55:40|4590.28|4589.88|4590.53|4590.13|4590.78|4590.38|4590.03|4589.63|642
1642521350000|2022-01-18 15:55:50|4590.78|4590.38|4591.28|4590.88|4591.78|4591.38|4590.53|4590.13|727
1642521360000|2022-01-18 15:56:00|4591.03|4590.63|4592.03|4591.63|4592.78|4592.38|4591.03|4590.63|811
1642521370000|2022-01-18 15:56:10|4591.78|4591.38|4591.78|4591.38|4592.28|4591.88|4591.53|4591.13|685
1642521380000|2022-01-18 15:56:20|4591.53|4591.13|4592.03|4591.63|4592.15|4591.75|4590.78|4590.38|549
1642521390000|2022-01-18 15:56:30|4591.53|4591.13|4591.03|4590.63|4591.53|4591.13|4591.03|4590.63|537
1642521400000|2022-01-18 15:56:40|4591.28|4590.88|4591.15|4590.75|4591.53|4591.13|4591.03|4590.63|418
1642521410000|2022-01-18 15:56:50|4591.03|4590.63|4591.28|4590.88|4592.28|4591.88|4591.03|4590.63|419
1642521420000|2022-01-18 15:57:00|4591.53|4591.13|4590.78|4590.38|4591.53|4591.13|4590.28|4589.88|666
1642521430000|2022-01-18 15:57:10|4590.53|4590.13|4590.28|4589.88|4590.78|4590.38|4590.03|4589.63|405
1642521440000|2022-01-18 15:57:20|4590.53|4590.13|4590.53|4590.13|4591.28|4590.88|4590.28|4589.88|336
1642521450000|2022-01-18 15:57:30|4590.65|4590.25|4590.28|4589.88|4590.78|4590.38|4590.28|4589.88|333
1642521460000|2022-01-18 15:57:40|4590.03|4589.63|4589.78|4589.38|4590.53|4590.13|4589.28|4588.88|629
1642521470000|2022-01-18 15:57:50|4590.03|4589.63|4589.78|4589.38|4590.03|4589.63|4589.53|4589.13|738
1642521480000|2022-01-18 15:58:00|4590.28|4589.88|4589.53|4589.13|4590.53|4590.13|4589.03|4588.63|712
1642521490000|2022-01-18 15:58:10|4589.28|4588.88|4589.03|4588.63|4589.28|4588.88|4588.78|4588.38|389
1642521500000|2022-01-18 15:58:20|4589.28|4588.88|4588.53|4588.13|4589.28|4588.88|4588.03|4587.63|1043
1642521510000|2022-01-18 15:58:30|4588.78|4588.38|4588.03|4587.63|4589.28|4588.88|4588.03|4587.63|560
1642521520000|2022-01-18 15:58:40|4587.78|4587.38|4587.78|4587.38|4588.53|4588.13|4587.78|4587.38|803
1642521530000|2022-01-18 15:58:50|4588.03|4587.63|4588.28|4587.88|4588.53|4588.13|4587.78|4587.38|639
1642521540000|2022-01-18 15:59:00|4588.03|4587.63|4588.28|4587.88|4588.53|4588.13|4587.53|4587.13|1324
1642521550000|2022-01-18 15:59:10|4588.53|4588.13|4589.53|4589.13|4589.78|4589.38|4588.28|4587.88|607
1642521560000|2022-01-18 15:59:20|4589.28|4588.88|4589.53|4589.13|4589.78|4589.38|4589.28|4588.88|449
1642521570000|2022-01-18 15:59:30|4589.78|4589.38|4590.03|4589.63|4590.03|4589.63|4589.03|4588.63|666
1642521580000|2022-01-18 15:59:40|4590.28|4589.88|4590.53|4590.13|4591.03|4590.63|4590.28|4589.88|885
1642521590000|2022-01-18 15:59:50|4590.28|4589.88|4590.15|4589.75|4591.03|4590.63|4590.03|4589.63|979
1642521600000|2022-01-18 16:00:00|4590.4|4590|4590.28|4589.88|4591.28|4590.88|4589.53|4589.13|1041
1642521610000|2022-01-18 16:00:10|4590.03|4589.63|4590.53|4590.13|4591.28|4590.88|4590.03|4589.63|766
1642521620000|2022-01-18 16:00:20|4590.78|4590.38|4590.03|4589.63|4591.28|4590.88|4589.78|4589.38|790
1642521630000|2022-01-18 16:00:30|4589.78|4589.38|4589.78|4589.38|4590.28|4589.88|4589.78|4589.38|365
1642521640000|2022-01-18 16:00:40|4590.03|4589.63|4590.03|4589.63|4590.78|4590.38|4590.03|4589.63|380
1642521650000|2022-01-18 16:00:50|4589.78|4589.38|4590.03|4589.63|4590.53|4590.13|4589.53|4589.13|604
1642521660000|2022-01-18 16:01:00|4590.28|4589.88|4589.03|4588.63|4590.28|4589.88|4589.03|4588.63|415
1642521670000|2022-01-18 16:01:10|4588.53|4588.13|4588.53|4588.13|4589.03|4588.63|4588.28|4587.88|807
1642521680000|2022-01-18 16:01:20|4588.28|4587.88|4588.28|4587.88|4588.53|4588.13|4587.78|4587.38|697
1642521690000|2022-01-18 16:01:30|4588.03|4587.63|4588.53|4588.13|4588.65|4588.25|4588.03|4587.63|303
1642521700000|2022-01-18 16:01:40|4588.4|4588|4588.65|4588.25|4589.03|4588.63|4588.28|4587.88|451
1642521710000|2022-01-18 16:01:50|4588.78|4588.38|4589.78|4589.38|4589.78|4589.38|4588.53|4588.13|538
1642521720000|2022-01-18 16:02:00|4589.65|4589.25|4588.78|4588.38|4589.65|4589.25|4588.78|4588.38|450
1642521730000|2022-01-18 16:02:10|4588.9|4588.5|4589.28|4588.88|4589.28|4588.88|4588.53|4588.13|392
1642521740000|2022-01-18 16:02:20|4589.53|4589.13|4590.03|4589.63|4590.78|4590.38|4589.53|4589.13|652
1642521750000|2022-01-18 16:02:30|4590.28|4589.88|4590.03|4589.63|4591.03|4590.63|4590.03|4589.63|485
1642521760000|2022-01-18 16:02:40|4590.15|4589.75|4590.78|4590.38|4590.78|4590.38|4589.53|4589.13|593
1642521770000|2022-01-18 16:02:50|4590.53|4590.13|4590.78|4590.38|4590.78|4590.38|4590.28|4589.88|333
1642521780000|2022-01-18 16:03:00|4590.53|4590.13|4591.28|4590.88|4591.53|4591.13|4590.53|4590.13|410
1642521790000|2022-01-18 16:03:10|4591.15|4590.75|4592.53|4592.13|4592.53|4592.13|4590.78|4590.38|524
1642521800000|2022-01-18 16:03:20|4592.78|4592.38|4593.15|4592.75|4593.53|4593.13|4592.78|4592.38|752
1642521810000|2022-01-18 16:03:30|4593.03|4592.63|4591.53|4591.13|4593.03|4592.63|4591.28|4590.88|518
1642521820000|2022-01-18 16:03:40|4591.4|4591|4591.53|4591.13|4591.78|4591.38|4591.03|4590.63|530
1642521830000|2022-01-18 16:03:50|4591.28|4590.88|4591.53|4591.13|4591.78|4591.38|4591.03|4590.63|565
1642521840000|2022-01-18 16:04:00|4591.78|4591.38|4592.78|4592.38|4592.78|4592.38|4591.78|4591.38|762
1642521850000|2022-01-18 16:04:10|4593.03|4592.63|4590.53|4590.13|4593.03|4592.63|4590.28|4589.88|618
1642521860000|2022-01-18 16:04:20|4590.4|4590|4591.03|4590.63|4591.28|4590.88|4590.28|4589.88|409
1642521870000|2022-01-18 16:04:30|4590.78|4590.38|4590.53|4590.13|4591.03|4590.63|4590.53|4590.13|285
1642521880000|2022-01-18 16:04:40|4590.78|4590.38|4591.28|4590.88|4591.53|4591.13|4590.78|4590.38|363
1642521890000|2022-01-18 16:04:50|4591.53|4591.13|4591.53|4591.13|4591.53|4591.13|4591.15|4590.75|323
1642521900000|2022-01-18 16:05:00|4591.78|4591.38|4593.53|4593.13|4593.53|4593.13|4591.78|4591.38|577
1642521910000|2022-01-18 16:05:10|4593.15|4592.75|4593.78|4593.38|4594.03|4593.63|4592.78|4592.38|814
1642521920000|2022-01-18 16:05:20|4593.53|4593.13|4593.53|4593.13|4593.78|4593.38|4592.9|4592.5|629
1642521930000|2022-01-18 16:05:30|4593.28|4592.88|4592.53|4592.13|4593.28|4592.88|4592.03|4591.63|748
1642521940000|2022-01-18 16:05:40|4592.78|4592.38|4592.03|4591.63|4592.78|4592.38|4591.78|4591.38|442
1642521950000|2022-01-18 16:05:50|4592.15|4591.75|4591.53|4591.13|4592.15|4591.75|4591.53|4591.13|359
1642521960000|2022-01-18 16:06:00|4591.28|4590.88|4590.78|4590.38|4591.53|4591.13|4590.53|4590.13|796
1642521970000|2022-01-18 16:06:10|4590.53|4590.13|4590.03|4589.63|4590.53|4590.13|4589.28|4588.88|719
1642521980000|2022-01-18 16:06:20|4589.78|4589.38|4590.03|4589.63|4591.03|4590.63|4589.78|4589.38|461
1642521990000|2022-01-18 16:06:30|4589.78|4589.38|4589.53|4589.13|4590.03|4589.63|4589.28|4588.88|335
1642522000000|2022-01-18 16:06:40|4589.28|4588.88|4589.28|4588.88|4589.53|4589.13|4589.03|4588.63|364
1642522010000|2022-01-18 16:06:50|4589.53|4589.13|4589.4|4589|4589.53|4589.13|4589.28|4588.88|261
1642522020000|2022-01-18 16:07:00|4589.53|4589.13|4588.78|4588.38|4589.78|4589.38|4588.53|4588.13|471
1642522030000|2022-01-18 16:07:10|4588.53|4588.13|4588.78|4588.38|4589.53|4589.13|4588.53|4588.13|397
1642522040000|2022-01-18 16:07:20|4588.53|4588.13|4589.03|4588.63|4589.03|4588.63|4588.53|4588.13|350
1642522050000|2022-01-18 16:07:30|4588.78|4588.38|4588.53|4588.13|4589.28|4588.88|4588.53|4588.13|369
1642522060000|2022-01-18 16:07:40|4588.9|4588.5|4588.28|4587.88|4589.03|4588.63|4588.03|4587.63|657
1642522070000|2022-01-18 16:07:50|4588.53|4588.13|4586.78|4586.38|4588.78|4588.38|4586.78|4586.38|1303
1642522080000|2022-01-18 16:08:00|4586.15|4585.75|4585.28|4584.88|4586.28|4585.88|4585.28|4584.88|1688
1642522090000|2022-01-18 16:08:10|4585.53|4585.13|4584.78|4584.38|4585.53|4585.13|4584.78|4584.38|685
1642522100000|2022-01-18 16:08:20|4585.03|4584.63|4584.78|4584.38|4585.03|4584.63|4584.28|4583.88|920
1642522110000|2022-01-18 16:08:30|4584.53|4584.13|4585.03|4584.63|4585.03|4584.63|4584.53|4584.13|847
1642522120000|2022-01-18 16:08:40|4584.53|4584.13|4584.28|4583.88|4584.78|4584.38|4583.78|4583.38|725
1642522130000|2022-01-18 16:08:50|4584.03|4583.63|4585.28|4584.88|4585.53|4585.13|4584.03|4583.63|682
1642522140000|2022-01-18 16:09:00|4585.03|4584.63|4584.03|4583.63|4585.03|4584.63|4583.78|4583.38|611
1642522150000|2022-01-18 16:09:10|4583.9|4583.5|4584.03|4583.63|4584.03|4583.63|4583.78|4583.38|592
1642522160000|2022-01-18 16:09:20|4583.78|4583.38|4584.53|4584.13|4584.78|4584.38|4583.53|4583.13|1395
1642522170000|2022-01-18 16:09:30|4584.78|4584.38|4585.03|4584.63|4585.03|4584.63|4584.78|4584.38|663
1642522180000|2022-01-18 16:09:40|4584.78|4584.38|4586.78|4586.38|4586.78|4586.38|4584.78|4584.38|1105
1642522190000|2022-01-18 16:09:50|4587.53|4587.13|4587.28|4586.88|4588.53|4588.13|4586.78|4586.38|1496
1642522200000|2022-01-18 16:10:00|4587.03|4586.63|4587.78|4587.38|4587.78|4587.38|4587.03|4586.63|1093
1642522210000|2022-01-18 16:10:10|4588.28|4587.88|4587.78|4587.38|4588.28|4587.88|4587.53|4587.13|611
1642522220000|2022-01-18 16:10:20|4588.03|4587.63|4587.78|4587.38|4588.03|4587.63|4586.78|4586.38|450
1642522230000|2022-01-18 16:10:30|4587.53|4587.13|4586.28|4585.88|4587.78|4587.38|4585.78|4585.38|602
1642522240000|2022-01-18 16:10:40|4586.03|4585.63|4586.28|4585.88|4586.53|4586.13|4585.78|4585.38|331
1642522250000|2022-01-18 16:10:50|4585.78|4585.38|4586.78|4586.38|4587.53|4587.13|4585.78|4585.38|891
1642522260000|2022-01-18 16:11:00|4587.03|4586.63|4588.03|4587.63|4588.28|4587.88|4587.03|4586.63|533
1642522270000|2022-01-18 16:11:10|4588.28|4587.88|4588.28|4587.88|4588.28|4587.88|4587.28|4586.88|613
1642522280000|2022-01-18 16:11:20|4588.03|4587.63|4589.03|4588.63|4589.53|4589.13|4588.03|4587.63|459
1642522290000|2022-01-18 16:11:30|4588.78|4588.38|4589.03|4588.63|4589.4|4589|4588.53|4588.13|470
1642522300000|2022-01-18 16:11:40|4589.53|4589.13|4588.28|4587.88|4589.53|4589.13|4588.03|4587.63|905
1642522310000|2022-01-18 16:11:50|4588.03|4587.63|4588.53|4588.13|4588.78|4588.38|4587.53|4587.13|409
1642522320000|2022-01-18 16:12:00|4588.28|4587.88|4587.53|4587.13|4588.53|4588.13|4587.03|4586.63|400
1642522330000|2022-01-18 16:12:10|4587.78|4587.38|4587.28|4586.88|4588.28|4587.88|4587.03|4586.63|449
1642522340000|2022-01-18 16:12:20|4587.53|4587.13|4587.78|4587.38|4588.03|4587.63|4587.53|4587.13|404
1642522350000|2022-01-18 16:12:30|4587.53|4587.13|4587.53|4587.13|4588.03|4587.63|4587.28|4586.88|341
1642522360000|2022-01-18 16:12:40|4587.4|4587|4587.28|4586.88|4587.53|4587.13|4587.03|4586.63|245
1642522370000|2022-01-18 16:12:50|4587.03|4586.63|4587.28|4586.88|4588.03|4587.63|4586.78|4586.38|411
1642522380000|2022-01-18 16:13:00|4587.03|4586.63|4586.03|4585.63|4587.03|4586.63|4586.03|4585.63|500
1642522390000|2022-01-18 16:13:10|4586.28|4585.88|4586.78|4586.38|4587.03|4586.63|4585.78|4585.38|411
1642522400000|2022-01-18 16:13:20|4587.03|4586.63|4587.53|4587.13|4588.03|4587.63|4587.03|4586.63|460
1642522410000|2022-01-18 16:13:30|4587.28|4586.88|4587.53|4587.13|4587.78|4587.38|4587.28|4586.88|263
1642522420000|2022-01-18 16:13:40|4587.78|4587.38|4588.28|4587.88|4588.53|4588.13|4587.78|4587.38|489
1642522430000|2022-01-18 16:13:50|4588.4|4588|4589.03|4588.63|4589.03|4588.63|4588.28|4587.88|280
1642522440000|2022-01-18 16:14:00|4588.53|4588.13|4588.78|4588.38|4589.53|4589.13|4588.53|4588.13|528
1642522450000|2022-01-18 16:14:10|4589.03|4588.63|4588.53|4588.13|4589.03|4588.63|4588.03|4587.63|445
1642522460000|2022-01-18 16:14:20|4588.28|4587.88|4588.03|4587.63|4588.28|4587.88|4587.65|4587.25|396
1642522470000|2022-01-18 16:14:30|4588.28|4587.88|4589.78|4589.38|4590.03|4589.63|4588.03|4587.63|397
1642522480000|2022-01-18 16:14:40|4589.9|4589.5|4590.28|4589.88|4590.53|4590.13|4589.53|4589.13|581
1642522490000|2022-01-18 16:14:50|4590.03|4589.63|4590.28|4589.88|4590.78|4590.38|4590.03|4589.63|581
1642522500000|2022-01-18 16:15:00|4590.03|4589.63|4591.4|4591|4591.53|4591.13|4590.03|4589.63|933
1642522510000|2022-01-18 16:15:10|4591.28|4590.88|4592.78|4592.38|4592.78|4592.38|4591.03|4590.63|1261
1642522520000|2022-01-18 16:15:20|4593.28|4592.88|4594.78|4594.38|4594.78|4594.38|4593.03|4592.63|1565
1642522530000|2022-01-18 16:15:30|4594.53|4594.13|4592.78|4592.38|4594.53|4594.13|4592.78|4592.38|1037
1642522540000|2022-01-18 16:15:40|4593.03|4592.63|4593.53|4593.13|4593.53|4593.13|4592.78|4592.38|617
1642522550000|2022-01-18 16:15:50|4593.78|4593.38|4595.03|4594.63|4595.03|4594.63|4593.03|4592.63|523
1642522560000|2022-01-18 16:16:00|4594.78|4594.38|4594.78|4594.38|4595.03|4594.63|4594.28|4593.88|817
1642522570000|2022-01-18 16:16:10|4594.53|4594.13|4594.53|4594.13|4594.78|4594.38|4594.28|4593.88|455
1642522580000|2022-01-18 16:16:20|4594.78|4594.38|4594.28|4593.88|4595.03|4594.63|4593.78|4593.38|611
1642522590000|2022-01-18 16:16:30|4594.03|4593.63|4594.03|4593.63|4594.53|4594.13|4593.53|4593.13|486
1642522600000|2022-01-18 16:16:40|4593.78|4593.38|4593.28|4592.88|4594.03|4593.63|4593.03|4592.63|475
1642522610000|2022-01-18 16:16:50|4593.15|4592.75|4592.78|4592.38|4593.28|4592.88|4592.53|4592.13|393
1642522620000|2022-01-18 16:17:00|4592.53|4592.13|4592.28|4591.88|4593.03|4592.63|4592.03|4591.63|589
1642522630000|2022-01-18 16:17:10|4592.78|4592.38|4592.03|4591.63|4592.78|4592.38|4592.03|4591.63|591
1642522640000|2022-01-18 16:17:20|4591.78|4591.38|4592.28|4591.88|4592.53|4592.13|4591.78|4591.38|498
1642522650000|2022-01-18 16:17:30|4592.03|4591.63|4591.03|4590.63|4592.15|4591.75|4590.78|4590.38|464
1642522660000|2022-01-18 16:17:40|4590.78|4590.38|4591.53|4591.13|4591.78|4591.38|4590.78|4590.38|514
1642522670000|2022-01-18 16:17:50|4591.78|4591.38|4591.78|4591.38|4592.78|4592.38|4591.78|4591.38|879
1642522680000|2022-01-18 16:18:00|4592.03|4591.63|4594.78|4594.38|4594.78|4594.38|4592.03|4591.63|746
1642522690000|2022-01-18 16:18:10|4594.53|4594.13|4595.28|4594.88|4595.53|4595.13|4593.78|4593.38|718
1642522700000|2022-01-18 16:18:20|4595.03|4594.63|4593.53|4593.13|4595.53|4595.13|4593.53|4593.13|552
1642522710000|2022-01-18 16:18:30|4593.78|4593.38|4593.53|4593.13|4594.28|4593.88|4592.78|4592.38|547
1642522720000|2022-01-18 16:18:40|4593.65|4593.25|4593.78|4593.38|4594.78|4594.38|4593.65|4593.25|420
1642522730000|2022-01-18 16:18:50|4594.03|4593.63|4593.78|4593.38|4594.28|4593.88|4593.53|4593.13|224
1642522740000|2022-01-18 16:19:00|4593.53|4593.13|4593.03|4592.63|4593.78|4593.38|4592.78|4592.38|455
1642522750000|2022-01-18 16:19:10|4593.28|4592.88|4592.78|4592.38|4594.03|4593.63|4592.78|4592.38|423
1642522760000|2022-01-18 16:19:20|4593.03|4592.63|4593.28|4592.88|4593.53|4593.13|4593.03|4592.63|296
1642522770000|2022-01-18 16:19:30|4593.03|4592.63|4594.03|4593.63|4594.03|4593.63|4593.03|4592.63|190
1642522780000|2022-01-18 16:19:40|4594.28|4593.88|4593.78|4593.38|4594.28|4593.88|4593.28|4592.88|329
1642522790000|2022-01-18 16:19:50|4593.65|4593.25|4593.78|4593.38|4594.28|4593.88|4593.53|4593.13|288
1642522800000|2022-01-18 16:20:00|4593.53|4593.13|4593.53|4593.13|4593.53|4593.13|4593.03|4592.63|593
1642522810000|2022-01-18 16:20:10|4593.28|4592.88|4592.53|4592.13|4593.53|4593.13|4592.03|4591.63|526
1642522820000|2022-01-18 16:20:20|4592.28|4591.88|4592.03|4591.63|4592.28|4591.88|4592.03|4591.63|411
1642522830000|2022-01-18 16:20:30|4592.28|4591.88|4592.03|4591.63|4592.28|4591.88|4591.28|4590.88|351
1642522840000|2022-01-18 16:20:40|4592.28|4591.88|4591.28|4590.88|4592.28|4591.88|4591.03|4590.63|543
1642522850000|2022-01-18 16:20:50|4591.53|4591.13|4591.28|4590.88|4591.78|4591.38|4591.03|4590.63|244
1642522860000|2022-01-18 16:21:00|4591.53|4591.13|4591.03|4590.63|4591.53|4591.13|4590.28|4589.88|544
1642522870000|2022-01-18 16:21:10|4590.53|4590.13|4591.28|4590.88|4591.78|4591.38|4590.53|4590.13|825
1642522880000|2022-01-18 16:21:20|4591.53|4591.13|4592.03|4591.63|4592.03|4591.63|4591.53|4591.13|433
1642522890000|2022-01-18 16:21:30|4592.28|4591.88|4592.28|4591.88|4592.78|4592.38|4592.03|4591.63|471
1642522900000|2022-01-18 16:21:40|4592.03|4591.63|4592.28|4591.88|4592.28|4591.88|4591.78|4591.38|235
1642522910000|2022-01-18 16:21:50|4592.03|4591.63|4593.28|4592.88|4593.53|4593.13|4591.78|4591.38|593
1642522920000|2022-01-18 16:22:00|4593.03|4592.63|4592.28|4591.88|4593.28|4592.88|4592.28|4591.88|449
1642522930000|2022-01-18 16:22:10|4592.15|4591.75|4592.28|4591.88|4592.53|4592.13|4591.78|4591.38|402
1642522940000|2022-01-18 16:22:20|4592.65|4592.25|4592.78|4592.38|4593.28|4592.88|4592.53|4592.13|713
1642522950000|2022-01-18 16:22:30|4592.53|4592.13|4592.28|4591.88|4592.53|4592.13|4592.28|4591.88|251
1642522960000|2022-01-18 16:22:40|4592.4|4592|4592.03|4591.63|4592.53|4592.13|4591.78|4591.38|305
1642522970000|2022-01-18 16:22:50|4591.78|4591.38|4592.03|4591.63|4592.78|4592.38|4591.78|4591.38|436
1642522980000|2022-01-18 16:23:00|4592.28|4591.88|4592.78|4592.38|4593.03|4592.63|4592.03|4591.63|395
1642522990000|2022-01-18 16:23:10|4592.53|4592.13|4592.53|4592.13|4592.78|4592.38|4592.53|4592.13|282
1642523000000|2022-01-18 16:23:20|4592.28|4591.88|4592.28|4591.88|4592.28|4591.88|4592.28|4591.88|128
1642523010000|2022-01-18 16:23:30|4592.53|4592.13|4592.78|4592.38|4592.78|4592.38|4592.03|4591.63|199
1642523020000|2022-01-18 16:23:40|4593.53|4593.13|4594.28|4593.88|4594.28|4593.88|4593.28|4592.88|523
1642523030000|2022-01-18 16:23:50|4594.03|4593.63|4593.78|4593.38|4594.03|4593.63|4593.28|4592.88|414
1642523040000|2022-01-18 16:24:00|4593.9|4593.5|4592.28|4591.88|4594.28|4593.88|4592.03|4591.63|500
1642523050000|2022-01-18 16:24:10|4592.53|4592.13|4592.28|4591.88|4592.53|4592.13|4592.28|4591.88|206
1642523060000|2022-01-18 16:24:20|4592.53|4592.13|4593.78|4593.38|4593.78|4593.38|4592.53|4592.13|277
1642523070000|2022-01-18 16:24:30|4593.28|4592.88|4593.03|4592.63|4593.28|4592.88|4593.03|4592.63|278
1642523080000|2022-01-18 16:24:40|4592.53|4592.13|4592.03|4591.63|4592.53|4592.13|4591.53|4591.13|548
1642523090000|2022-01-18 16:24:50|4591.78|4591.38|4591.28|4590.88|4591.78|4591.38|4591.28|4590.88|154
1642523100000|2022-01-18 16:25:00|4591.53|4591.13|4590.78|4590.38|4591.53|4591.13|4590.78|4590.38|403
1642523110000|2022-01-18 16:25:10|4590.53|4590.13|4590.03|4589.63|4590.53|4590.13|4590.03|4589.63|712
1642523120000|2022-01-18 16:25:20|4590.28|4589.88|4590.53|4590.13|4590.78|4590.38|4590.03|4589.63|347
1642523130000|2022-01-18 16:25:30|4590.78|4590.38|4591.28|4590.88|4591.53|4591.13|4590.78|4590.38|306
1642523140000|2022-01-18 16:25:40|4591.53|4591.13|4591.03|4590.63|4592.03|4591.63|4591.03|4590.63|372
1642523150000|2022-01-18 16:25:50|4590.78|4590.38|4591.03|4590.63|4591.03|4590.63|4590.03|4589.63|389
1642523160000|2022-01-18 16:26:00|4591.28|4590.88|4591.78|4591.38|4592.28|4591.88|4590.53|4590.13|982
1642523170000|2022-01-18 16:26:10|4591.53|4591.13|4591.03|4590.63|4591.78|4591.38|4590.78|4590.38|368
1642523180000|2022-01-18 16:26:20|4590.9|4590.5|4591.53|4591.13|4592.28|4591.88|4590.9|4590.5|437
1642523190000|2022-01-18 16:26:30|4591.28|4590.88|4590.53|4590.13|4591.53|4591.13|4590.28|4589.88|635
1642523200000|2022-01-18 16:26:40|4590.78|4590.38|4590.03|4589.63|4590.78|4590.38|4589.78|4589.38|392
1642523210000|2022-01-18 16:26:50|4590.28|4589.88|4590.03|4589.63|4590.28|4589.88|4589.78|4589.38|635
1642523220000|2022-01-18 16:27:00|4589.78|4589.38|4589.53|4589.13|4590.03|4589.63|4589.53|4589.13|278
1642523230000|2022-01-18 16:27:10|4589.65|4589.25|4590.28|4589.88|4590.53|4590.13|4588.53|4588.13|700
1642523240000|2022-01-18 16:27:20|4590.03|4589.63|4590.03|4589.63|4590.28|4589.88|4589.78|4589.38|353
1642523250000|2022-01-18 16:27:30|4589.78|4589.38|4589.53|4589.13|4590.28|4589.88|4589.28|4588.88|238
1642523260000|2022-01-18 16:27:40|4589.78|4589.38|4591.03|4590.63|4591.03|4590.63|4589.78|4589.38|329
1642523270000|2022-01-18 16:27:50|4590.78|4590.38|4591.28|4590.88|4591.78|4591.38|4590.53|4590.13|350
1642523280000|2022-01-18 16:28:00|4591.03|4590.63|4591.03|4590.63|4591.28|4590.88|4590.78|4590.38|371
1642523290000|2022-01-18 16:28:10|4591.28|4590.88|4590.53|4590.13|4591.28|4590.88|4590.28|4589.88|384
1642523300000|2022-01-18 16:28:20|4591.03|4590.63|4591.53|4591.13|4591.78|4591.38|4591.03|4590.63|339
1642523310000|2022-01-18 16:28:30|4591.28|4590.88|4592.28|4591.88|4592.53|4592.13|4591.28|4590.88|307
1642523320000|2022-01-18 16:28:40|4592.03|4591.63|4592.28|4591.88|4592.28|4591.88|4592.03|4591.63|455
1642523330000|2022-01-18 16:28:50|4592.03|4591.63|4592.03|4591.63|4592.28|4591.88|4591.78|4591.38|331
1642523340000|2022-01-18 16:29:00|4591.78|4591.38|4591.78|4591.38|4591.78|4591.38|4590.78|4590.38|780
1642523350000|2022-01-18 16:29:10|4591.53|4591.13|4590.65|4590.25|4591.78|4591.38|4590.53|4590.13|364
1642523360000|2022-01-18 16:29:20|4590.53|4590.13|4590.28|4589.88|4590.78|4590.38|4590.28|4589.88|1081
1642523370000|2022-01-18 16:29:30|4590.03|4589.63|4589.78|4589.38|4590.03|4589.63|4589.53|4589.13|246
1642523380000|2022-01-18 16:29:40|4589.53|4589.13|4589.53|4589.13|4589.53|4589.13|4588.78|4588.38|282
1642523390000|2022-01-18 16:29:50|4589.28|4588.88|4589.78|4589.38|4590.03|4589.63|4589.28|4588.88|511
1642523400000|2022-01-18 16:30:00|4589.53|4589.13|4589.03|4588.63|4589.53|4589.13|4588.53|4588.13|882
1642523410000|2022-01-18 16:30:10|4589.28|4588.88|4589.03|4588.63|4589.28|4588.88|4588.53|4588.13|2308
1642523420000|2022-01-18 16:30:20|4588.78|4588.38|4588.53|4588.13|4588.78|4588.38|4588.03|4587.63|484
1642523430000|2022-01-18 16:30:30|4588.65|4588.25|4589.03|4588.63|4589.4|4589|4588.03|4587.63|645
1642523440000|2022-01-18 16:30:40|4588.78|4588.38|4588.53|4588.13|4589.03|4588.63|4588.03|4587.63|601
1642523450000|2022-01-18 16:30:50|4589.03|4588.63|4588.78|4588.38|4589.28|4588.88|4588.53|4588.13|371
1642523460000|2022-01-18 16:31:00|4588.53|4588.13|4587.53|4587.13|4588.78|4588.38|4587.53|4587.13|1019
1642523470000|2022-01-18 16:31:10|4587.28|4586.88|4586.28|4585.88|4587.53|4587.13|4586.28|4585.88|587
1642523480000|2022-01-18 16:31:20|4586.03|4585.63|4585.28|4584.88|4586.03|4585.63|4585.28|4584.88|837
1642523490000|2022-01-18 16:31:30|4585.53|4585.13|4583.78|4583.38|4585.53|4585.13|4583.78|4583.38|1406
1642523500000|2022-01-18 16:31:40|4584.03|4583.63|4583.53|4583.13|4584.28|4583.88|4583.53|4583.13|1537
1642523510000|2022-01-18 16:31:50|4583.78|4583.38|4583.53|4583.13|4583.78|4583.38|4582.28|4581.88|2210
1642523520000|2022-01-18 16:32:00|4583.28|4582.88|4582.28|4581.88|4583.28|4582.88|4582.03|4581.63|868
1642523530000|2022-01-18 16:32:10|4582.53|4582.13|4582.78|4582.38|4582.78|4582.38|4582.03|4581.63|775
1642523540000|2022-01-18 16:32:20|4582.53|4582.13|4582.53|4582.13|4582.78|4582.38|4581.78|4581.38|617
1642523550000|2022-01-18 16:32:30|4582.65|4582.25|4582.4|4582|4582.78|4582.38|4582.28|4581.88|667
1642523560000|2022-01-18 16:32:40|4582.53|4582.13|4582.03|4581.63|4582.53|4582.13|4582.03|4581.63|363
1642523570000|2022-01-18 16:32:50|4581.78|4581.38|4582.28|4581.88|4582.28|4581.88|4581.53|4581.13|398
1642523580000|2022-01-18 16:33:00|4582.03|4581.63|4582.03|4581.63|4582.28|4581.88|4581.78|4581.38|433
1642523590000|2022-01-18 16:33:10|4582.28|4581.88|4581.78|4581.38|4582.28|4581.88|4581.53|4581.13|377
1642523600000|2022-01-18 16:33:20|4581.03|4580.63|4581.53|4581.13|4581.78|4581.38|4580.78|4580.38|1150
1642523610000|2022-01-18 16:33:30|4581.28|4580.88|4581.53|4581.13|4581.78|4581.38|4581.03|4580.63|543
1642523620000|2022-01-18 16:33:40|4581.78|4581.38|4582.28|4581.88|4582.28|4581.88|4581.53|4581.13|525
1642523630000|2022-01-18 16:33:50|4582.03|4581.63|4582.03|4581.63|4582.28|4581.88|4581.78|4581.38|453
1642523640000|2022-01-18 16:34:00|4582.28|4581.88|4582.78|4582.38|4583.28|4582.88|4582.28|4581.88|565
1642523650000|2022-01-18 16:34:10|4582.53|4582.13|4583.03|4582.63|4583.03|4582.63|4582.53|4582.13|494
1642523660000|2022-01-18 16:34:20|4582.78|4582.38|4582.28|4581.88|4583.28|4582.88|4582.28|4581.88|452
1642523670000|2022-01-18 16:34:30|4582.03|4581.63|4582.28|4581.88|4582.28|4581.88|4581.53|4581.13|449
1642523680000|2022-01-18 16:34:40|4582.03|4581.63|4581.78|4581.38|4582.28|4581.88|4581.78|4581.38|441
1642523690000|2022-01-18 16:34:50|4582.03|4581.63|4582.28|4581.88|4582.53|4582.13|4582.03|4581.63|508
1642523700000|2022-01-18 16:35:00|4582.78|4582.38|4581.78|4581.38|4582.78|4582.38|4581.78|4581.38|535
1642523710000|2022-01-18 16:35:10|4581.53|4581.13|4583.03|4582.63|4583.03|4582.63|4581.53|4581.13|527
1642523720000|2022-01-18 16:35:20|4583.28|4582.88|4583.28|4582.88|4584.03|4583.63|4583.28|4582.88|1122
1642523730000|2022-01-18 16:35:30|4583.53|4583.13|4583.78|4583.38|4584.28|4583.88|4583.53|4583.13|868
1642523740000|2022-01-18 16:35:40|4583.28|4582.88|4582.78|4582.38|4583.53|4583.13|4582.78|4582.38|656
1642523750000|2022-01-18 16:35:50|4582.53|4582.13|4583.03|4582.63|4583.53|4583.13|4582.28|4581.88|754
1642523760000|2022-01-18 16:36:00|4583.28|4582.88|4583.53|4583.13|4583.78|4583.38|4583.03|4582.63|345
1642523770000|2022-01-18 16:36:10|4583.28|4582.88|4584.53|4584.13|4584.53|4584.13|4583.03|4582.63|554
1642523780000|2022-01-18 16:36:20|4584.78|4584.38|4584.03|4583.63|4584.78|4584.38|4583.53|4583.13|407
1642523790000|2022-01-18 16:36:30|4583.78|4583.38|4583.78|4583.38|4584.28|4583.88|4583.78|4583.38|294
1642523800000|2022-01-18 16:36:40|4583.65|4583.25|4584.03|4583.63|4584.28|4583.88|4583.53|4583.13|447
1642523810000|2022-01-18 16:36:50|4584.28|4583.88|4584.28|4583.88|4584.53|4584.13|4584.03|4583.63|219
1642523820000|2022-01-18 16:37:00|4584.03|4583.63|4584.28|4583.88|4584.78|4584.38|4584.03|4583.63|337
1642523830000|2022-01-18 16:37:10|4585.28|4584.88|4585.53|4585.13|4586.03|4585.63|4584.53|4584.13|1356
1642523840000|2022-01-18 16:37:20|4585.78|4585.38|4589.03|4588.63|4589.03|4588.63|4585.78|4585.38|1616
1642523850000|2022-01-18 16:37:30|4588.78|4588.38|4589.53|4589.13|4590.03|4589.63|4588.28|4587.88|1853
1642523860000|2022-01-18 16:37:40|4589.28|4588.88|4591.03|4590.63|4591.03|4590.63|4588.78|4588.38|1237
1642523870000|2022-01-18 16:37:50|4590.9|4590.5|4591.53|4591.13|4592.03|4591.63|4590.53|4590.13|882
1642523880000|2022-01-18 16:38:00|4591.4|4591|4590.53|4590.13|4591.4|4591|4590.03|4589.63|922
1642523890000|2022-01-18 16:38:10|4590.28|4589.88|4590.28|4589.88|4590.53|4590.13|4589.53|4589.13|803
1642523900000|2022-01-18 16:38:20|4590.78|4590.38|4590.53|4590.13|4591.28|4590.88|4590.53|4590.13|661
1642523910000|2022-01-18 16:38:30|4590.78|4590.38|4590.03|4589.63|4591.03|4590.63|4590.03|4589.63|499
1642523920000|2022-01-18 16:38:40|4590.28|4589.88|4590.03|4589.63|4590.53|4590.13|4589.78|4589.38|549
1642523930000|2022-01-18 16:38:50|4589.78|4589.38|4590.28|4589.88|4590.78|4590.38|4589.78|4589.38|483
1642523940000|2022-01-18 16:39:00|4590.03|4589.63|4592.53|4592.13|4592.53|4592.13|4590.03|4589.63|1061
1642523950000|2022-01-18 16:39:10|4592.78|4592.38|4593.03|4592.63|4593.03|4592.63|4592.53|4592.13|827
1642523960000|2022-01-18 16:39:20|4592.78|4592.38|4593.28|4592.88|4593.53|4593.13|4592.78|4592.38|661
1642523970000|2022-01-18 16:39:30|4593.53|4593.13|4592.78|4592.38|4593.53|4593.13|4592.53|4592.13|706
1642523980000|2022-01-18 16:39:40|4592.28|4591.88|4592.53|4592.13|4593.28|4592.88|4592.28|4591.88|560
1642523990000|2022-01-18 16:39:50|4592.78|4592.38|4593.28|4592.88|4593.53|4593.13|4592.53|4592.13|970
1642524000000|2022-01-18 16:40:00|4593.03|4592.63|4594.53|4594.13|4594.78|4594.38|4592.53|4592.13|1243
1642524010000|2022-01-18 16:40:10|4594.28|4593.88|4593.53|4593.13|4594.28|4593.88|4593.53|4593.13|694
1642524020000|2022-01-18 16:40:20|4593.78|4593.38|4593.53|4593.13|4594.53|4594.13|4593.53|4593.13|397
1642524030000|2022-01-18 16:40:30|4593.28|4592.88|4592.78|4592.38|4594.03|4593.63|4592.78|4592.38|516
1642524040000|2022-01-18 16:40:40|4592.53|4592.13|4593.03|4592.63|4593.28|4592.88|4592.53|4592.13|535
1642524050000|2022-01-18 16:40:50|4593.28|4592.88|4592.53|4592.13|4593.28|4592.88|4592.53|4592.13|328
1642524060000|2022-01-18 16:41:00|4592.28|4591.88|4592.53|4592.13|4592.78|4592.38|4592.28|4591.88|386
1642524070000|2022-01-18 16:41:10|4592.28|4591.88|4592.03|4591.63|4592.28|4591.88|4591.53|4591.13|872
1642524080000|2022-01-18 16:41:20|4591.78|4591.38|4591.78|4591.38|4592.03|4591.63|4591.53|4591.13|377
1642524090000|2022-01-18 16:41:30|4591.53|4591.13|4591.78|4591.38|4592.03|4591.63|4591.28|4590.88|654
1642524100000|2022-01-18 16:41:40|4591.53|4591.13|4592.28|4591.88|4592.53|4592.13|4591.53|4591.13|608
1642524110000|2022-01-18 16:41:50|4592.53|4592.13|4592.03|4591.63|4592.53|4592.13|4591.78|4591.38|241
1642524120000|2022-01-18 16:42:00|4592.28|4591.88|4592.03|4591.63|4592.53|4592.13|4592.03|4591.63|284
1642524130000|2022-01-18 16:42:10|4591.53|4591.13|4591.78|4591.38|4592.03|4591.63|4591.28|4590.88|551
1642524140000|2022-01-18 16:42:20|4591.53|4591.13|4591.53|4591.13|4591.9|4591.5|4591.28|4590.88|290
1642524150000|2022-01-18 16:42:30|4591.78|4591.38|4592.53|4592.13|4592.78|4592.38|4591.53|4591.13|468
1642524160000|2022-01-18 16:42:40|4592.78|4592.38|4593.28|4592.88|4593.53|4593.13|4592.78|4592.38|581
1642524170000|2022-01-18 16:42:50|4593.03|4592.63|4595.78|4595.38|4596.03|4595.63|4593.03|4592.63|1428
1642524180000|2022-01-18 16:43:00|4595.53|4595.13|4595.53|4595.13|4596.53|4596.13|4595.53|4595.13|1455
1642524190000|2022-01-18 16:43:10|4595.28|4594.88|4594.03|4593.63|4595.28|4594.88|4593.78|4593.38|1264
1642524200000|2022-01-18 16:43:20|4593.78|4593.38|4594.03|4593.63|4594.28|4593.88|4593.53|4593.13|454
1642524210000|2022-01-18 16:43:30|4593.78|4593.38|4594.28|4593.88|4594.78|4594.38|4593.78|4593.38|479
1642524220000|2022-01-18 16:43:40|4593.78|4593.38|4594.28|4593.88|4594.28|4593.88|4593.53|4593.13|644
1642524230000|2022-01-18 16:43:50|4594.03|4593.63|4594.28|4593.88|4594.28|4593.88|4593.78|4593.38|474
1642524240000|2022-01-18 16:44:00|4593.78|4593.38|4593.03|4592.63|4594.03|4593.63|4593.03|4592.63|525
1642524250000|2022-01-18 16:44:10|4592.78|4592.38|4592.78|4592.38|4594.03|4593.63|4592.53|4592.13|483
1642524260000|2022-01-18 16:44:20|4593.03|4592.63|4593.28|4592.88|4593.28|4592.88|4592.78|4592.38|322
1642524270000|2022-01-18 16:44:30|4593.53|4593.13|4592.78|4592.38|4593.53|4593.13|4592.78|4592.38|290
1642524280000|2022-01-18 16:44:40|4593.03|4592.63|4593.28|4592.88|4593.28|4592.88|4592.53|4592.13|320
1642524290000|2022-01-18 16:44:50|4593.03|4592.63|4593.28|4592.88|4593.53|4593.13|4593.03|4592.63|380
1642524300000|2022-01-18 16:45:00|4593.03|4592.63|4594.28|4593.88|4595.28|4594.88|4593.03|4592.63|790
1642524310000|2022-01-18 16:45:10|4594.78|4594.38|4594.03|4593.63|4594.78|4594.38|4593.53|4593.13|409
1642524320000|2022-01-18 16:45:20|4593.78|4593.38|4594.78|4594.38|4595.03|4594.63|4593.78|4593.38|586
1642524330000|2022-01-18 16:45:30|4594.53|4594.13|4594.03|4593.63|4594.53|4594.13|4593.78|4593.38|482
1642524340000|2022-01-18 16:45:40|4594.28|4593.88|4593.78|4593.38|4594.28|4593.88|4593.53|4593.13|395
1642524350000|2022-01-18 16:45:50|4594.03|4593.63|4593.53|4593.13|4594.28|4593.88|4593.28|4592.88|459
1642524360000|2022-01-18 16:46:00|4593.78|4593.38|4593.78|4593.38|4594.28|4593.88|4593.53|4593.13|353
1642524370000|2022-01-18 16:46:10|4594.03|4593.63|4593.53|4593.13|4594.03|4593.63|4593.28|4592.88|244
1642524380000|2022-01-18 16:46:20|4593.28|4592.88|4593.78|4593.38|4594.28|4593.88|4593.28|4592.88|307
1642524390000|2022-01-18 16:46:30|4594.28|4593.88|4594.78|4594.38|4594.78|4594.38|4594.03|4593.63|504
1642524400000|2022-01-18 16:46:40|4595.03|4594.63|4594.78|4594.38|4595.28|4594.88|4594.28|4593.88|434
1642524410000|2022-01-18 16:46:50|4594.53|4594.13|4594.15|4593.75|4595.03|4594.63|4594.15|4593.75|501
1642524420000|2022-01-18 16:47:00|4594.28|4593.88|4594.53|4594.13|4594.78|4594.38|4594.28|4593.88|349
1642524430000|2022-01-18 16:47:10|4594.65|4594.25|4594.28|4593.88|4594.65|4594.25|4594.28|4593.88|227
1642524440000|2022-01-18 16:47:20|4594.53|4594.13|4594.28|4593.88|4594.53|4594.13|4593.78|4593.38|312
1642524450000|2022-01-18 16:47:30|4594.03|4593.63|4594.28|4593.88|4594.78|4594.38|4594.03|4593.63|237
1642524460000|2022-01-18 16:47:40|4594.4|4594|4594.53|4594.13|4594.78|4594.38|4593.9|4593.5|333
1642524470000|2022-01-18 16:47:50|4594.78|4594.38|4594.78|4594.38|4595.03|4594.63|4594.28|4593.88|279
1642524480000|2022-01-18 16:48:00|4595.15|4594.75|4595.28|4594.88|4596.03|4595.63|4595.03|4594.63|644
1642524490000|2022-01-18 16:48:10|4595.53|4595.13|4596.28|4595.88|4596.78|4596.38|4595.53|4595.13|758
1642524500000|2022-01-18 16:48:20|4596.53|4596.13|4596.78|4596.38|4597.03|4596.63|4596.53|4596.13|706
1642524510000|2022-01-18 16:48:30|4596.53|4596.13|4596.78|4596.38|4597.03|4596.63|4596.53|4596.13|416
1642524520000|2022-01-18 16:48:40|4597.03|4596.63|4597.78|4597.38|4598.28|4597.88|4597.03|4596.63|765
1642524530000|2022-01-18 16:48:50|4597.53|4597.13|4597.03|4596.63|4597.78|4597.38|4596.78|4596.38|717
1642524540000|2022-01-18 16:49:00|4596.78|4596.38|4596.03|4595.63|4596.78|4596.38|4595.78|4595.38|498
1642524550000|2022-01-18 16:49:10|4596.53|4596.13|4597.03|4596.63|4597.03|4596.63|4596.4|4596|364
1642524560000|2022-01-18 16:49:20|4596.78|4596.38|4596.78|4596.38|4597.03|4596.63|4596.28|4595.88|483
1642524570000|2022-01-18 16:49:30|4596.53|4596.13|4596.53|4596.13|4597.03|4596.63|4596.53|4596.13|255
1642524580000|2022-01-18 16:49:40|4596.28|4595.88|4596.78|4596.38|4596.78|4596.38|4596.03|4595.63|289
1642524590000|2022-01-18 16:49:50|4596.65|4596.25|4597.28|4596.88|4597.28|4596.88|4596.53|4596.13|281
1642524600000|2022-01-18 16:50:00|4596.78|4596.38|4599.03|4598.63|4599.03|4598.63|4596.4|4596|831
1642524610000|2022-01-18 16:50:10|4599.28|4598.88|4600.78|4600.38|4601.03|4600.63|4599.28|4598.88|1662
1642524620000|2022-01-18 16:50:20|4601.03|4600.63|4600.28|4599.88|4601.03|4600.63|4599.53|4599.13|1069
1642524630000|2022-01-18 16:50:30|4600.03|4599.63|4601.78|4601.38|4601.78|4601.38|4599.78|4599.38|918
1642524640000|2022-01-18 16:50:40|4601.53|4601.13|4601.53|4601.13|4601.78|4601.38|4601.03|4600.63|581
1642524650000|2022-01-18 16:50:50|4601.28|4600.88|4601.28|4600.88|4601.53|4601.13|4601.03|4600.63|450
1642524660000|2022-01-18 16:51:00|4601.78|4601.38|4601.03|4600.63|4602.28|4601.88|4601.03|4600.63|1235
1642524670000|2022-01-18 16:51:10|4600.78|4600.38|4600.53|4600.13|4600.9|4600.5|4600.03|4599.63|769
1642524680000|2022-01-18 16:51:20|4600.28|4599.88|4599.78|4599.38|4600.28|4599.88|4599.78|4599.38|310
1642524690000|2022-01-18 16:51:30|4599.53|4599.13|4599.78|4599.38|4600.53|4600.13|4599.53|4599.13|420
1642524700000|2022-01-18 16:51:40|4600.03|4599.63|4599.53|4599.13|4600.28|4599.88|4599.53|4599.13|426
1642524710000|2022-01-18 16:51:50|4599.78|4599.38|4598.78|4598.38|4599.78|4599.38|4598.78|4598.38|650
1642524720000|2022-01-18 16:52:00|4598.53|4598.13|4599.03|4598.63|4599.53|4599.13|4598.53|4598.13|625
1642524730000|2022-01-18 16:52:10|4598.78|4598.38|4598.03|4597.63|4599.03|4598.63|4597.78|4597.38|797
1642524740000|2022-01-18 16:52:20|4598.28|4597.88|4598.03|4597.63|4598.28|4597.88|4597.53|4597.13|477
1642524750000|2022-01-18 16:52:30|4597.78|4597.38|4597.28|4596.88|4597.78|4597.38|4597.28|4596.88|532
1642524760000|2022-01-18 16:52:40|4597.03|4596.63|4597.03|4596.63|4597.03|4596.63|4596.78|4596.38|439
1642524770000|2022-01-18 16:52:50|4596.78|4596.38|4596.78|4596.38|4596.78|4596.38|4596.53|4596.13|715
1642524780000|2022-01-18 16:53:00|4597.03|4596.63|4598.28|4597.88|4598.28|4597.88|4596.78|4596.38|702
1642524790000|2022-01-18 16:53:10|4598.15|4597.75|4597.53|4597.13|4598.53|4598.13|4597.53|4597.13|546
1642524800000|2022-01-18 16:53:20|4597.78|4597.38|4597.28|4596.88|4597.78|4597.38|4597.03|4596.63|372
1642524810000|2022-01-18 16:53:30|4597.53|4597.13|4597.53|4597.13|4598.03|4597.63|4597.28|4596.88|324
1642524820000|2022-01-18 16:53:40|4597.03|4596.63|4596.78|4596.38|4597.03|4596.63|4596.53|4596.13|643
1642524830000|2022-01-18 16:53:50|4597.28|4596.88|4597.53|4597.13|4597.78|4597.38|4597.03|4596.63|275
1642524840000|2022-01-18 16:54:00|4597.28|4596.88|4597.78|4597.38|4598.53|4598.13|4597.28|4596.88|711
1642524850000|2022-01-18 16:54:10|4598.03|4597.63|4598.28|4597.88|4598.28|4597.88|4597.53|4597.13|242
1642524860000|2022-01-18 16:54:20|4598.03|4597.63|4597.28|4596.88|4598.03|4597.63|4597.03|4596.63|246
1642524870000|2022-01-18 16:54:30|4597.03|4596.63|4597.03|4596.63|4597.28|4596.88|4596.78|4596.38|311
1642524880000|2022-01-18 16:54:40|4597.15|4596.75|4597.03|4596.63|4597.15|4596.75|4596.53|4596.13|487
1642524890000|2022-01-18 16:54:50|4596.78|4596.38|4597.03|4596.63|4597.03|4596.63|4596.53|4596.13|429
1642524900000|2022-01-18 16:55:00|4596.78|4596.38|4596.28|4595.88|4596.78|4596.38|4595.78|4595.38|722
1642524910000|2022-01-18 16:55:10|4596.53|4596.13|4595.78|4595.38|4596.78|4596.38|4595.78|4595.38|504
1642524920000|2022-01-18 16:55:20|4595.53|4595.13|4595.53|4595.13|4596.03|4595.63|4595.53|4595.13|483
1642524930000|2022-01-18 16:55:30|4595.65|4595.25|4595.28|4594.88|4595.78|4595.38|4595.03|4594.63|703
1642524940000|2022-01-18 16:55:40|4595.78|4595.38|4595.53|4595.13|4596.03|4595.63|4595.28|4594.88|511
1642524950000|2022-01-18 16:55:50|4595.78|4595.38|4595.53|4595.13|4595.78|4595.38|4595.53|4595.13|157
1642524960000|2022-01-18 16:56:00|4595.28|4594.88|4594.03|4593.63|4595.78|4595.38|4594.03|4593.63|809
1642524970000|2022-01-18 16:56:10|4594.28|4593.88|4594.53|4594.13|4594.78|4594.38|4594.03|4593.63|731
1642524980000|2022-01-18 16:56:20|4594.78|4594.38|4595.53|4595.13|4595.53|4595.13|4594.28|4593.88|674
1642524990000|2022-01-18 16:56:30|4595.28|4594.88|4595.28|4594.88|4595.53|4595.13|4595.03|4594.63|409
1642525000000|2022-01-18 16:56:40|4595.53|4595.13|4595.78|4595.38|4596.28|4595.88|4595.53|4595.13|585
1642525010000|2022-01-18 16:56:50|4596.03|4595.63|4596.03|4595.63|4596.28|4595.88|4595.78|4595.38|312
1642525020000|2022-01-18 16:57:00|4596.28|4595.88|4596.78|4596.38|4597.28|4596.88|4596.03|4595.63|606
1642525030000|2022-01-18 16:57:10|4596.65|4596.25|4596.28|4595.88|4596.78|4596.38|4596.03|4595.63|330
1642525040000|2022-01-18 16:57:20|4596.78|4596.38|4595.78|4595.38|4596.78|4596.38|4595.78|4595.38|411
1642525050000|2022-01-18 16:57:30|4595.53|4595.13|4597.03|4596.63|4597.03|4596.63|4595.53|4595.13|1054
1642525060000|2022-01-18 16:57:40|4597.28|4596.88|4597.03|4596.63|4597.78|4597.38|4596.28|4595.88|538
1642525070000|2022-01-18 16:57:50|4596.78|4596.38|4596.53|4596.13|4596.78|4596.38|4596.28|4595.88|185
1642525080000|2022-01-18 16:58:00|4596.28|4595.88|4595.28|4594.88|4596.28|4595.88|4595.03|4594.63|800
1642525090000|2022-01-18 16:58:10|4595.53|4595.13|4595.53|4595.13|4595.53|4595.13|4595.28|4594.88|364
1642525100000|2022-01-18 16:58:20|4595.28|4594.88|4595.28|4594.88|4595.53|4595.13|4595.28|4594.88|418
1642525110000|2022-01-18 16:58:30|4595.53|4595.13|4595.28|4594.88|4595.78|4595.38|4595.28|4594.88|241
1642525120000|2022-01-18 16:58:40|4595.53|4595.13|4595.53|4595.13|4595.78|4595.38|4595.03|4594.63|346
1642525130000|2022-01-18 16:58:50|4595.28|4594.88|4595.53|4595.13|4595.53|4595.13|4595.28|4594.88|194
1642525140000|2022-01-18 16:59:00|4595.78|4595.38|4596.03|4595.63|4596.28|4595.88|4595.78|4595.38|243
1642525150000|2022-01-18 16:59:10|4595.78|4595.38|4595.53|4595.13|4595.78|4595.38|4595.28|4594.88|285
1642525160000|2022-01-18 16:59:20|4595.28|4594.88|4595.28|4594.88|4595.78|4595.38|4595.28|4594.88|360
1642525170000|2022-01-18 16:59:30|4595.53|4595.13|4595.28|4594.88|4595.78|4595.38|4595.28|4594.88|190
1642525180000|2022-01-18 16:59:40|4595.53|4595.13|4596.03|4595.63|4596.03|4595.63|4595.28|4594.88|208
1642525190000|2022-01-18 16:59:50|4596.28|4595.88|4595.78|4595.38|4596.28|4595.88|4595.53|4595.13|202
1642525200000|2022-01-18 17:00:00|4595.53|4595.13|4596.28|4595.88|4596.53|4596.13|4595.53|4595.13|618
1642525210000|2022-01-18 17:00:10|4596.03|4595.63|4596.53|4596.13|4597.78|4597.38|4596.03|4595.63|779
1642525220000|2022-01-18 17:00:20|4596.78|4596.38|4595.53|4595.13|4596.78|4596.38|4595.53|4595.13|543
1642525230000|2022-01-18 17:00:30|4595.78|4595.38|4595.78|4595.38|4596.28|4595.88|4595.78|4595.38|372
1642525240000|2022-01-18 17:00:40|4595.53|4595.13|4595.28|4594.88|4596.03|4595.63|4595.28|4594.88|380
1642525250000|2022-01-18 17:00:50|4594.53|4594.13|4592.03|4591.63|4594.53|4594.13|4591.78|4591.38|1342
1642525260000|2022-01-18 17:01:00|4592.28|4591.88|4591.53|4591.13|4592.53|4592.13|4591.53|4591.13|916
1642525270000|2022-01-18 17:01:10|4591.03|4590.63|4590.78|4590.38|4591.4|4591|4590.78|4590.38|805
1642525280000|2022-01-18 17:01:20|4591.03|4590.63|4590.28|4589.88|4591.28|4590.88|4589.53|4589.13|1125
1642525290000|2022-01-18 17:01:30|4590.53|4590.13|4589.53|4589.13|4591.03|4590.63|4589.53|4589.13|763
1642525300000|2022-01-18 17:01:40|4589.78|4589.38|4589.78|4589.38|4590.28|4589.88|4589.53|4589.13|996
1642525310000|2022-01-18 17:01:50|4589.53|4589.13|4589.28|4588.88|4589.78|4589.38|4588.78|4588.38|817
1642525320000|2022-01-18 17:02:00|4589.15|4588.75|4588.53|4588.13|4589.28|4588.88|4588.28|4587.88|618
1642525330000|2022-01-18 17:02:10|4588.65|4588.25|4589.28|4588.88|4589.28|4588.88|4588.65|4588.25|898
1642525340000|2022-01-18 17:02:20|4589.03|4588.63|4589.28|4588.88|4589.28|4588.88|4589.03|4588.63|311
1642525350000|2022-01-18 17:02:30|4589.03|4588.63|4588.78|4588.38|4589.28|4588.88|4588.78|4588.38|281
1642525360000|2022-01-18 17:02:40|4589.03|4588.63|4589.03|4588.63|4589.28|4588.88|4588.78|4588.38|259
1642525370000|2022-01-18 17:02:50|4588.78|4588.38|4588.65|4588.25|4588.78|4588.38|4588.53|4588.13|179
1642525380000|2022-01-18 17:03:00|4588.78|4588.38|4589.28|4588.88|4589.28|4588.88|4588.78|4588.38|325
1642525390000|2022-01-18 17:03:10|4589.53|4589.13|4589.28|4588.88|4590.03|4589.63|4588.78|4588.38|615
1642525400000|2022-01-18 17:03:20|4589.03|4588.63|4589.28|4588.88|4589.53|4589.13|4589.03|4588.63|229
1642525410000|2022-01-18 17:03:30|4589.03|4588.63|4587.53|4587.13|4589.03|4588.63|4587.53|4587.13|615
1642525420000|2022-01-18 17:03:40|4587.78|4587.38|4587.53|4587.13|4587.9|4587.5|4587.28|4586.88|281
1642525430000|2022-01-18 17:03:50|4587.65|4587.25|4587.28|4586.88|4587.78|4587.38|4587.28|4586.88|323
1642525440000|2022-01-18 17:04:00|4586.78|4586.38|4586.53|4586.13|4586.78|4586.38|4586.28|4585.88|1119
1642525450000|2022-01-18 17:04:10|4586.65|4586.25|4586.78|4586.38|4587.03|4586.63|4586.53|4586.13|303
1642525460000|2022-01-18 17:04:20|4586.53|4586.13|4586.78|4586.38|4587.28|4586.88|4586.53|4586.13|292
1642525470000|2022-01-18 17:04:30|4586.53|4586.13|4586.78|4586.38|4586.78|4586.38|4586.53|4586.13|256
1642525480000|2022-01-18 17:04:40|4586.53|4586.13|4586.03|4585.63|4586.53|4586.13|4586.03|4585.63|402
1642525490000|2022-01-18 17:04:50|4585.53|4585.13|4585.78|4585.38|4585.78|4585.38|4585.53|4585.13|570
1642525500000|2022-01-18 17:05:00|4585.65|4585.25|4585.53|4585.13|4585.78|4585.38|4585.28|4584.88|376
1642525510000|2022-01-18 17:05:10|4585.28|4584.88|4585.03|4584.63|4585.28|4584.88|4585.03|4584.63|499
1642525520000|2022-01-18 17:05:20|4584.78|4584.38|4584.53|4584.13|4585.28|4584.88|4584.28|4583.88|546
1642525530000|2022-01-18 17:05:30|4584.28|4583.88|4583.53|4583.13|4584.78|4584.38|4583.53|4583.13|990
1642525540000|2022-01-18 17:05:40|4583.4|4583|4584.03|4583.63|4584.03|4583.63|4583.28|4582.88|743
1642525550000|2022-01-18 17:05:50|4583.78|4583.38|4583.78|4583.38|4584.03|4583.63|4583.53|4583.13|645
1642525560000|2022-01-18 17:06:00|4583.53|4583.13|4583.53|4583.13|4584.03|4583.63|4583.28|4582.88|999
1642525570000|2022-01-18 17:06:10|4583.03|4582.63|4583.53|4583.13|4583.53|4583.13|4582.78|4582.38|800
1642525580000|2022-01-18 17:06:20|4583.28|4582.88|4583.03|4582.63|4583.28|4582.88|4583.03|4582.63|407
1642525590000|2022-01-18 17:06:30|4583.28|4582.88|4582.78|4582.38|4583.28|4582.88|4582.78|4582.38|415
1642525600000|2022-01-18 17:06:40|4583.03|4582.63|4582.78|4582.38|4583.03|4582.63|4582.53|4582.13|658
1642525610000|2022-01-18 17:06:50|4582.53|4582.13|4583.03|4582.63|4583.28|4582.88|4582.53|4582.13|633
1642525620000|2022-01-18 17:07:00|4583.28|4582.88|4583.28|4582.88|4583.65|4583.25|4583.03|4582.63|742
1642525630000|2022-01-18 17:07:10|4583.03|4582.63|4583.03|4582.63|4583.28|4582.88|4582.78|4582.38|542
1642525640000|2022-01-18 17:07:20|4582.78|4582.38|4583.28|4582.88|4583.53|4583.13|4582.78|4582.38|531
1642525650000|2022-01-18 17:07:30|4583.03|4582.63|4583.53|4583.13|4583.53|4583.13|4583.03|4582.63|471
1642525660000|2022-01-18 17:07:40|4583.28|4582.88|4583.78|4583.38|4584.03|4583.63|4583.28|4582.88|627
1642525670000|2022-01-18 17:07:50|4583.53|4583.13|4583.53|4583.13|4583.78|4583.38|4583.03|4582.63|328
1642525680000|2022-01-18 17:08:00|4583.28|4582.88|4583.78|4583.38|4584.03|4583.63|4583.28|4582.88|449
1642525690000|2022-01-18 17:08:10|4583.53|4583.13|4584.03|4583.63|4584.28|4583.88|4583.28|4582.88|646
1642525700000|2022-01-18 17:08:20|4583.78|4583.38|4582.9|4582.5|4584.03|4583.63|4582.9|4582.5|550
1642525710000|2022-01-18 17:08:30|4583.03|4582.63|4583.53|4583.13|4583.53|4583.13|4582.78|4582.38|244
1642525720000|2022-01-18 17:08:40|4583.28|4582.88|4584.78|4584.38|4584.78|4584.38|4583.28|4582.88|318
1642525730000|2022-01-18 17:08:50|4584.53|4584.13|4584.53|4584.13|4584.78|4584.38|4584.28|4583.88|381
1642525740000|2022-01-18 17:09:00|4584.28|4583.88|4586.03|4585.63|4586.28|4585.88|4584.28|4583.88|670
1642525750000|2022-01-18 17:09:10|4585.78|4585.38|4585.28|4584.88|4586.03|4585.63|4585.28|4584.88|468
1642525760000|2022-01-18 17:09:20|4585.03|4584.63|4585.28|4584.88|4585.53|4585.13|4584.78|4584.38|369
1642525770000|2022-01-18 17:09:30|4585.03|4584.63|4585.53|4585.13|4585.53|4585.13|4585.03|4584.63|318
1642525780000|2022-01-18 17:09:40|4585.78|4585.38|4585.78|4585.38|4586.28|4585.88|4585.53|4585.13|553
1642525790000|2022-01-18 17:09:50|4585.53|4585.13|4585.78|4585.38|4585.78|4585.38|4585.53|4585.13|458
1642525800000|2022-01-18 17:10:00|4585.65|4585.25|4585.78|4585.38|4585.78|4585.38|4585.53|4585.13|528
1642525810000|2022-01-18 17:10:10|4586.03|4585.63|4586.03|4585.63|4586.28|4585.88|4586.03|4585.63|254
1642525820000|2022-01-18 17:10:20|4586.28|4585.88|4585.78|4585.38|4586.28|4585.88|4585.53|4585.13|233
1642525830000|2022-01-18 17:10:30|4585.53|4585.13|4585.53|4585.13|4585.53|4585.13|4585.03|4584.63|320
1642525840000|2022-01-18 17:10:40|4585.78|4585.38|4585.78|4585.38|4585.9|4585.5|4585.53|4585.13|253
1642525850000|2022-01-18 17:10:50|4586.03|4585.63|4586.53|4586.13|4586.53|4586.13|4586.03|4585.63|392
1642525860000|2022-01-18 17:11:00|4586.28|4585.88|4585.28|4584.88|4586.28|4585.88|4585.28|4584.88|413
1642525870000|2022-01-18 17:11:10|4585.53|4585.13|4584.53|4584.13|4586.03|4585.63|4584.28|4583.88|501
1642525880000|2022-01-18 17:11:20|4584.78|4584.38|4585.03|4584.63|4585.03|4584.63|4584.65|4584.25|282
1642525890000|2022-01-18 17:11:30|4584.78|4584.38|4584.78|4584.38|4585.03|4584.63|4584.28|4583.88|242
1642525900000|2022-01-18 17:11:40|4585.03|4584.63|4584.78|4584.38|4585.03|4584.63|4584.53|4584.13|167
1642525910000|2022-01-18 17:11:50|4584.65|4584.25|4584.28|4583.88|4584.65|4584.25|4584.28|4583.88|296
1642525920000|2022-01-18 17:12:00|4584.03|4583.63|4584.78|4584.38|4584.78|4584.38|4584.03|4583.63|221
1642525930000|2022-01-18 17:12:10|4584.65|4584.25|4585.03|4584.63|4585.03|4584.63|4584.28|4583.88|203
1642525940000|2022-01-18 17:12:20|4584.78|4584.38|4585.28|4584.88|4585.28|4584.88|4584.78|4584.38|163
1642525950000|2022-01-18 17:12:30|4585.03|4584.63|4585.28|4584.88|4585.78|4585.38|4585.03|4584.63|268
1642525960000|2022-01-18 17:12:40|4585.53|4585.13|4584.78|4584.38|4585.78|4585.38|4584.28|4583.88|299
1642525970000|2022-01-18 17:12:50|4584.53|4584.13|4584.78|4584.38|4585.28|4584.88|4584.53|4584.13|355
1642525980000|2022-01-18 17:13:00|4585.03|4584.63|4585.28|4584.88|4585.53|4585.13|4584.78|4584.38|259
1642525990000|2022-01-18 17:13:10|4585.03|4584.63|4584.53|4584.13|4585.03|4584.63|4584.53|4584.13|154
1642526000000|2022-01-18 17:13:20|4584.78|4584.38|4584.53|4584.13|4584.78|4584.38|4584.53|4584.13|374
1642526010000|2022-01-18 17:13:30|4584.65|4584.25|4585.53|4585.13|4585.53|4585.13|4584.65|4584.25|400
1642526020000|2022-01-18 17:13:40|4585.78|4585.38|4585.28|4584.88|4585.78|4585.38|4585.28|4584.88|279
1642526030000|2022-01-18 17:13:50|4585.03|4584.63|4586.53|4586.13|4587.03|4586.63|4585.03|4584.63|531
1642526040000|2022-01-18 17:14:00|4586.78|4586.38|4586.28|4585.88|4587.03|4586.63|4586.28|4585.88|428
1642526050000|2022-01-18 17:14:10|4586.53|4586.13|4586.28|4585.88|4586.53|4586.13|4586.28|4585.88|358
1642526060000|2022-01-18 17:14:20|4586.53|4586.13|4586.53|4586.13|4587.03|4586.63|4586.53|4586.13|458
1642526070000|2022-01-18 17:14:30|4586.78|4586.38|4588.03|4587.63|4588.03|4587.63|4586.53|4586.13|350
1642526080000|2022-01-18 17:14:40|4587.78|4587.38|4588.03|4587.63|4588.03|4587.63|4587.53|4587.13|355
1642526090000|2022-01-18 17:14:50|4588.28|4587.88|4588.53|4588.13|4589.03|4588.63|4588.03|4587.63|607
1642526100000|2022-01-18 17:15:00|4588.28|4587.88|4587.78|4587.38|4588.28|4587.88|4587.28|4586.88|495
1642526110000|2022-01-18 17:15:10|4587.53|4587.13|4586.53|4586.13|4587.53|4587.13|4586.53|4586.13|386
1642526120000|2022-01-18 17:15:20|4586.78|4586.38|4587.53|4587.13|4588.03|4587.63|4586.53|4586.13|816
1642526130000|2022-01-18 17:15:30|4588.03|4587.63|4587.53|4587.13|4588.03|4587.63|4587.03|4586.63|375
1642526140000|2022-01-18 17:15:40|4587.28|4586.88|4587.53|4587.13|4587.78|4587.38|4587.28|4586.88|217
1642526150000|2022-01-18 17:15:50|4587.28|4586.88|4586.78|4586.38|4587.53|4587.13|4586.78|4586.38|182
1642526160000|2022-01-18 17:16:00|4586.53|4586.13|4585.03|4584.63|4586.53|4586.13|4585.03|4584.63|846
1642526170000|2022-01-18 17:16:10|4585.28|4584.88|4585.03|4584.63|4585.28|4584.88|4584.78|4584.38|369
1642526180000|2022-01-18 17:16:20|4585.28|4584.88|4585.28|4584.88|4585.78|4585.38|4584.78|4584.38|455
1642526190000|2022-01-18 17:16:30|4585.53|4585.13|4585.78|4585.38|4585.78|4585.38|4585.03|4584.63|230
1642526200000|2022-01-18 17:16:40|4585.65|4585.25|4585.28|4584.88|4585.65|4585.25|4584.78|4584.38|277
1642526210000|2022-01-18 17:16:50|4585.15|4584.75|4585.53|4585.13|4585.78|4585.38|4585.03|4584.63|352
1642526220000|2022-01-18 17:17:00|4585.65|4585.25|4586.03|4585.63|4586.28|4585.88|4585.53|4585.13|294
1642526230000|2022-01-18 17:17:10|4586.28|4585.88|4586.03|4585.63|4586.28|4585.88|4585.78|4585.38|161
1642526240000|2022-01-18 17:17:20|4585.78|4585.38|4587.28|4586.88|4587.53|4587.13|4585.78|4585.38|643
1642526250000|2022-01-18 17:17:30|4587.53|4587.13|4588.28|4587.88|4588.28|4587.88|4587.28|4586.88|369
1642526260000|2022-01-18 17:17:40|4588.53|4588.13|4588.53|4588.13|4589.28|4588.88|4588.53|4588.13|823
1642526270000|2022-01-18 17:17:50|4588.15|4587.75|4588.53|4588.13|4588.78|4588.38|4587.78|4587.38|403
1642526280000|2022-01-18 17:18:00|4588.28|4587.88|4588.53|4588.13|4588.78|4588.38|4587.78|4587.38|406
1642526290000|2022-01-18 17:18:10|4588.78|4588.38|4588.78|4588.38|4589.78|4589.38|4588.53|4588.13|532
1642526300000|2022-01-18 17:18:20|4588.28|4587.88|4589.28|4588.88|4589.28|4588.88|4588.28|4587.88|413
1642526310000|2022-01-18 17:18:30|4589.53|4589.13|4591.28|4590.88|4591.28|4590.88|4589.4|4589|808
1642526320000|2022-01-18 17:18:40|4591.03|4590.63|4590.78|4590.38|4591.53|4591.13|4590.78|4590.38|823
1642526330000|2022-01-18 17:18:50|4591.03|4590.63|4591.53|4591.13|4591.53|4591.13|4591.03|4590.63|366
1642526340000|2022-01-18 17:19:00|4591.28|4590.88|4591.28|4590.88|4591.53|4591.13|4590.78|4590.38|500
1642526350000|2022-01-18 17:19:10|4591.03|4590.63|4590.53|4590.13|4591.03|4590.63|4590.53|4590.13|334
1642526360000|2022-01-18 17:19:20|4590.78|4590.38|4589.78|4589.38|4590.78|4590.38|4589.78|4589.38|359
1642526370000|2022-01-18 17:19:30|4590.28|4589.88|4589.53|4589.13|4590.28|4589.88|4589.28|4588.88|348
1642526380000|2022-01-18 17:19:40|4589.28|4588.88|4589.28|4588.88|4589.53|4589.13|4589.28|4588.88|329
1642526390000|2022-01-18 17:19:50|4589.03|4588.63|4589.03|4588.63|4590.03|4589.63|4589.03|4588.63|437
1642526400000|2022-01-18 17:20:00|4589.28|4588.88|4589.53|4589.13|4589.53|4589.13|4589.03|4588.63|589
1642526410000|2022-01-18 17:20:10|4589.78|4589.38|4588.78|4588.38|4590.03|4589.63|4588.78|4588.38|362
1642526420000|2022-01-18 17:20:20|4589.03|4588.63|4588.53|4588.13|4589.53|4589.13|4588.53|4588.13|887
1642526430000|2022-01-18 17:20:30|4588.78|4588.38|4588.53|4588.13|4589.03|4588.63|4588.53|4588.13|409
1642526440000|2022-01-18 17:20:40|4588.4|4588|4589.03|4588.63|4589.28|4588.88|4588.28|4587.88|593
1642526450000|2022-01-18 17:20:50|4589.28|4588.88|4588.78|4588.38|4589.28|4588.88|4588.78|4588.38|454
1642526460000|2022-01-18 17:21:00|4589.03|4588.63|4590.28|4589.88|4590.53|4590.13|4589.03|4588.63|571
1642526470000|2022-01-18 17:21:10|4590.03|4589.63|4589.03|4588.63|4590.03|4589.63|4588.78|4588.38|324
1642526480000|2022-01-18 17:21:20|4589.28|4588.88|4588.28|4587.88|4589.28|4588.88|4588.28|4587.88|225
1642526490000|2022-01-18 17:21:30|4588.53|4588.13|4588.78|4588.38|4588.78|4588.38|4588.53|4588.13|708
1642526500000|2022-01-18 17:21:40|4588.53|4588.13|4588.53|4588.13|4588.53|4588.13|4588.03|4587.63|152
1642526510000|2022-01-18 17:21:50|4588.28|4587.88|4588.28|4587.88|4588.53|4588.13|4588.03|4587.63|255
1642526520000|2022-01-18 17:22:00|4588.53|4588.13|4588.53|4588.13|4588.53|4588.13|4588.03|4587.63|339
1642526530000|2022-01-18 17:22:10|4588.78|4588.38|4588.78|4588.38|4588.78|4588.38|4588.28|4587.88|233
1642526540000|2022-01-18 17:22:20|4588.53|4588.13|4588.78|4588.38|4588.78|4588.38|4588.53|4588.13|785
1642526550000|2022-01-18 17:22:30|4589.03|4588.63|4588.28|4587.88|4589.03|4588.63|4588.03|4587.63|859
1642526560000|2022-01-18 17:22:40|4588.03|4587.63|4588.03|4587.63|4588.03|4587.63|4587.53|4587.13|434
1642526570000|2022-01-18 17:22:50|4588.28|4587.88|4588.78|4588.38|4588.78|4588.38|4588.03|4587.63|166
1642526580000|2022-01-18 17:23:00|4588.53|4588.13|4588.03|4587.63|4588.53|4588.13|4588.03|4587.63|172
1642526590000|2022-01-18 17:23:10|4588.28|4587.88|4588.28|4587.88|4588.28|4587.88|4588.03|4587.63|596
1642526600000|2022-01-18 17:23:20|4588.53|4588.13|4588.13|4587.73|4588.78|4588.38|4587.63|4587.23|292
1642526610000|2022-01-18 17:23:30|4587.88|4587.48|4587.38|4586.98|4588.13|4587.73|4587.38|4586.98|159
1642526620000|2022-01-18 17:23:40|4587.13|4586.73|4586.13|4585.73|4587.13|4586.73|4585.88|4585.48|835
1642526630000|2022-01-18 17:23:50|4586|4585.6|4585.48|4585.08|4586.23|4585.83|4584.98|4584.58|503
1642526640000|2022-01-18 17:24:00|4585.98|4585.58|4584.98|4584.58|4585.98|4585.58|4584.98|4584.58|640
1642526650000|2022-01-18 17:24:10|4585.23|4584.83|4584.73|4584.33|4585.48|4585.08|4584.48|4584.08|357
1642526660000|2022-01-18 17:24:20|4584.48|4584.08|4584.48|4584.08|4584.73|4584.33|4584.23|4583.83|308
1642526670000|2022-01-18 17:24:30|4584.23|4583.83|4582.73|4582.33|4584.23|4583.83|4582.73|4582.33|721
1642526680000|2022-01-18 17:24:40|4582.98|4582.58|4582.23|4581.83|4582.98|4582.58|4581.98|4581.58|909
1642526690000|2022-01-18 17:24:50|4582.48|4582.08|4583.23|4582.83|4583.48|4583.08|4582.23|4581.83|485
1642526700000|2022-01-18 17:25:00|4583.48|4583.08|4583.23|4582.83|4583.98|4583.58|4582.98|4582.58|490
1642526710000|2022-01-18 17:25:10|4583.48|4583.08|4583.73|4583.33|4584.23|4583.83|4583.48|4583.08|365
1642526720000|2022-01-18 17:25:20|4583.98|4583.58|4583.23|4582.83|4583.98|4583.58|4582.98|4582.58|261
1642526730000|2022-01-18 17:25:30|4582.98|4582.58|4583.48|4583.08|4583.98|4583.58|4582.98|4582.58|288
1642526740000|2022-01-18 17:25:40|4583.73|4583.33|4583.98|4583.58|4584.23|4583.83|4583.48|4583.08|605
1642526750000|2022-01-18 17:25:50|4584.23|4583.83|4583.48|4583.08|4584.23|4583.83|4582.73|4582.33|716
1642526760000|2022-01-18 17:26:00|4583.23|4582.83|4582.48|4582.08|4583.23|4582.83|4581.98|4581.58|492
1642526770000|2022-01-18 17:26:10|4582.73|4582.33|4582.48|4582.08|4582.73|4582.33|4582.23|4581.83|415
1642526780000|2022-01-18 17:26:20|4582.35|4581.95|4582.48|4582.08|4582.48|4582.08|4582.23|4581.83|183
1642526790000|2022-01-18 17:26:30|4582.23|4581.83|4582.23|4581.83|4582.48|4582.08|4581.98|4581.58|366
1642526800000|2022-01-18 17:26:40|4582.48|4582.08|4582.73|4582.33|4582.73|4582.33|4582.23|4581.83|317
1642526810000|2022-01-18 17:26:50|4582.48|4582.08|4582.73|4582.33|4582.98|4582.58|4582.48|4582.08|188
1642526820000|2022-01-18 17:27:00|4582.98|4582.58|4582.35|4581.95|4582.98|4582.58|4582.23|4581.83|429
1642526830000|2022-01-18 17:27:10|4582.48|4582.08|4582.23|4581.83|4582.48|4582.08|4582.23|4581.83|246
1642526840000|2022-01-18 17:27:20|4582.35|4581.95|4582.48|4582.08|4583.23|4582.83|4582.35|4581.95|270
1642526850000|2022-01-18 17:27:30|4582.23|4581.83|4582.48|4582.08|4582.48|4582.08|4581.98|4581.58|323
1642526860000|2022-01-18 17:27:40|4582.23|4581.83|4582.48|4582.08|4582.6|4582.2|4581.98|4581.58|311
1642526870000|2022-01-18 17:27:50|4582.23|4581.83|4582.48|4582.08|4582.73|4582.33|4581.98|4581.58|473
1642526880000|2022-01-18 17:28:00|4582.23|4581.83|4581.98|4581.58|4582.35|4581.95|4581.73|4581.33|409
1642526890000|2022-01-18 17:28:10|4581.73|4581.33|4581.73|4581.33|4581.98|4581.58|4581.73|4581.33|440
1642526900000|2022-01-18 17:28:20|4581.85|4581.45|4581.23|4580.83|4581.98|4581.58|4581.23|4580.83|677
1642526910000|2022-01-18 17:28:30|4580.98|4580.58|4581.23|4580.83|4581.48|4581.08|4580.98|4580.58|375
1642526920000|2022-01-18 17:28:40|4580.98|4580.58|4581.73|4581.33|4581.73|4581.33|4580.98|4580.58|431
1642526930000|2022-01-18 17:28:50|4581.48|4581.08|4581.98|4581.58|4581.98|4581.58|4581.48|4581.08|354
1642526940000|2022-01-18 17:29:00|4582.23|4581.83|4582.73|4582.33|4583.73|4583.33|4582.23|4581.83|692
1642526950000|2022-01-18 17:29:10|4582.48|4582.08|4583.48|4583.08|4583.48|4583.08|4582.48|4582.08|407
1642526960000|2022-01-18 17:29:20|4583.23|4582.83|4583.98|4583.58|4583.98|4583.58|4582.98|4582.58|535
1642526970000|2022-01-18 17:29:30|4583.73|4583.33|4583.48|4583.08|4584.23|4583.83|4583.48|4583.08|490
1642526980000|2022-01-18 17:29:40|4582.98|4582.58|4583.23|4582.83|4583.48|4583.08|4582.98|4582.58|403
1642526990000|2022-01-18 17:29:50|4582.98|4582.58|4583.48|4583.08|4583.48|4583.08|4582.98|4582.58|445
1642527000000|2022-01-18 17:30:00|4583.23|4582.83|4582.48|4582.08|4583.23|4582.83|4581.98|4581.58|546
1642527010000|2022-01-18 17:30:10|4582.73|4582.33|4582.48|4582.08|4583.23|4582.83|4582.48|4582.08|545
1642527020000|2022-01-18 17:30:20|4582.73|4582.33|4581.98|4581.58|4582.73|4582.33|4581.98|4581.58|355
1642527030000|2022-01-18 17:30:30|4581.73|4581.33|4581.98|4581.58|4582.23|4581.83|4581.73|4581.33|364
1642527040000|2022-01-18 17:30:40|4582.1|4581.7|4581.23|4580.83|4582.1|4581.7|4581.23|4580.83|406
1642527050000|2022-01-18 17:30:50|4581.35|4580.95|4581.23|4580.83|4581.48|4581.08|4581.23|4580.83|218
1642527060000|2022-01-18 17:31:00|4580.73|4580.33|4580.23|4579.83|4580.98|4580.58|4580.23|4579.83|1490
1642527070000|2022-01-18 17:31:10|4580.48|4580.08|4580.48|4580.08|4580.48|4580.08|4580.23|4579.83|500
1642527080000|2022-01-18 17:31:20|4580.23|4579.83|4580.73|4580.33|4580.73|4580.33|4580.23|4579.83|639
1642527090000|2022-01-18 17:31:30|4580.48|4580.08|4581.73|4581.33|4581.98|4581.58|4580.48|4580.08|636
1642527100000|2022-01-18 17:31:40|4581.48|4581.08|4580.98|4580.58|4581.73|4581.33|4580.73|4580.33|548
1642527110000|2022-01-18 17:31:50|4580.73|4580.33|4580.48|4580.08|4580.85|4580.45|4580.48|4580.08|393
1642527120000|2022-01-18 17:32:00|4580.73|4580.33|4580.73|4580.33|4580.98|4580.58|4580.73|4580.33|486
1642527130000|2022-01-18 17:32:10|4580.98|4580.58|4580.48|4580.08|4580.98|4580.58|4580.48|4580.08|232
1642527140000|2022-01-18 17:32:20|4580.73|4580.33|4580.98|4580.58|4581.23|4580.83|4580.73|4580.33|162
1642527150000|2022-01-18 17:32:30|4580.73|4580.33|4580.23|4579.83|4580.73|4580.33|4579.98|4579.58|305
1642527160000|2022-01-18 17:32:40|4579.98|4579.58|4579.98|4579.58|4580.23|4579.83|4579.98|4579.58|218
1642527170000|2022-01-18 17:32:50|4579.73|4579.33|4578.48|4578.08|4579.73|4579.33|4578.48|4578.08|2001
1642527180000|2022-01-18 17:33:00|4578.73|4578.33|4578.48|4578.08|4578.73|4578.33|4578.23|4577.83|816
1642527190000|2022-01-18 17:33:10|4578.73|4578.33|4579.48|4579.08|4579.48|4579.08|4578.73|4578.33|730
1642527200000|2022-01-18 17:33:20|4579.6|4579.2|4579.48|4579.08|4579.85|4579.45|4579.48|4579.08|363
1642527210000|2022-01-18 17:33:30|4579.23|4578.83|4579.98|4579.58|4579.98|4579.58|4579.23|4578.83|401
1642527220000|2022-01-18 17:33:40|4579.85|4579.45|4579.98|4579.58|4579.98|4579.58|4579.85|4579.45|280
1642527230000|2022-01-18 17:33:50|4580.1|4579.7|4580.48|4580.08|4580.73|4580.33|4579.73|4579.33|480
1642527240000|2022-01-18 17:34:00|4580.23|4579.83|4581.48|4581.08|4581.48|4581.08|4580.23|4579.83|694
1642527250000|2022-01-18 17:34:10|4581.6|4581.2|4581.48|4581.08|4581.98|4581.58|4581.48|4581.08|522
1642527260000|2022-01-18 17:34:20|4582.23|4581.83|4582.23|4581.83|4582.73|4582.33|4582.1|4581.7|1200
1642527270000|2022-01-18 17:34:30|4581.73|4581.33|4583.23|4582.83|4583.23|4582.83|4581.73|4581.33|893
1642527280000|2022-01-18 17:34:40|4583.73|4583.33|4584.98|4584.58|4585.48|4585.08|4583.48|4583.08|1106
1642527290000|2022-01-18 17:34:50|4584.73|4584.33|4584.98|4584.58|4584.98|4584.58|4584.23|4583.83|620
1642527300000|2022-01-18 17:35:00|4584.73|4584.33|4584.48|4584.08|4584.98|4584.58|4583.98|4583.58|545
1642527310000|2022-01-18 17:35:10|4584.23|4583.83|4584.48|4584.08|4585.23|4584.83|4584.23|4583.83|441
1642527320000|2022-01-18 17:35:20|4584.23|4583.83|4583.98|4583.58|4584.23|4583.83|4583.48|4583.08|417
1642527330000|2022-01-18 17:35:30|4583.85|4583.45|4583.23|4582.83|4583.98|4583.58|4582.98|4582.58|439
1642527340000|2022-01-18 17:35:40|4582.98|4582.58|4583.23|4582.83|4583.48|4583.08|4582.98|4582.58|334
1642527350000|2022-01-18 17:35:50|4583.48|4583.08|4583.23|4582.83|4583.98|4583.58|4583.23|4582.83|478
1642527360000|2022-01-18 17:36:00|4582.98|4582.58|4583.73|4583.33|4583.73|4583.33|4582.85|4582.45|332
1642527370000|2022-01-18 17:36:10|4583.98|4583.58|4583.73|4583.33|4584.1|4583.7|4583.23|4582.83|307
1642527380000|2022-01-18 17:36:20|4583.48|4583.08|4583.98|4583.58|4583.98|4583.58|4583.48|4583.08|245
1642527390000|2022-01-18 17:36:30|4584.1|4583.7|4584.23|4583.83|4584.23|4583.83|4583.98|4583.58|233
1642527400000|2022-01-18 17:36:40|4584.1|4583.7|4583.98|4583.58|4584.1|4583.7|4583.98|4583.58|185
1642527410000|2022-01-18 17:36:50|4583.73|4583.33|4583.48|4583.08|4583.73|4583.33|4583.48|4583.08|209
1642527420000|2022-01-18 17:37:00|4583.23|4582.83|4581.73|4581.33|4583.23|4582.83|4581.73|4581.33|625
1642527430000|2022-01-18 17:37:10|4581.98|4581.58|4581.73|4581.33|4582.48|4582.08|4581.48|4581.08|340
1642527440000|2022-01-18 17:37:20|4582.23|4581.83|4581.48|4581.08|4582.23|4581.83|4581.48|4581.08|392
1642527450000|2022-01-18 17:37:30|4581.23|4580.83|4581.48|4581.08|4581.73|4581.33|4581.23|4580.83|219
1642527460000|2022-01-18 17:37:40|4581.35|4580.95|4581.48|4581.08|4581.48|4581.08|4581.23|4580.83|280
1642527470000|2022-01-18 17:37:50|4581.23|4580.83|4580.98|4580.58|4581.48|4581.08|4580.98|4580.58|261
1642527480000|2022-01-18 17:38:00|4580.73|4580.33|4580.23|4579.83|4580.98|4580.58|4580.23|4579.83|240
1642527490000|2022-01-18 17:38:10|4580.48|4580.08|4580.73|4580.33|4580.73|4580.33|4579.98|4579.58|555
1642527500000|2022-01-18 17:38:20|4580.23|4579.83|4580.48|4580.08|4580.73|4580.33|4579.98|4579.58|453
1642527510000|2022-01-18 17:38:30|4580.23|4579.83|4581.35|4580.95|4581.35|4580.95|4580.23|4579.83|422
1642527520000|2022-01-18 17:38:40|4581.48|4581.08|4581.23|4580.83|4581.48|4581.08|4580.73|4580.33|347
1642527530000|2022-01-18 17:38:50|4580.98|4580.58|4579.98|4579.58|4581.23|4580.83|4579.98|4579.58|263
1642527540000|2022-01-18 17:39:00|4579.73|4579.33|4579.73|4579.33|4580.23|4579.83|4579.73|4579.33|609
1642527550000|2022-01-18 17:39:10|4579.98|4579.58|4580.73|4580.33|4581.1|4580.7|4579.98|4579.58|732
1642527560000|2022-01-18 17:39:20|4580.85|4580.45|4580.48|4580.08|4581.23|4580.83|4580.48|4580.08|408
1642527570000|2022-01-18 17:39:30|4580.23|4579.83|4580.48|4580.08|4580.48|4580.08|4580.23|4579.83|145
1642527580000|2022-01-18 17:39:40|4580.6|4580.2|4581.98|4581.58|4582.23|4581.83|4580.6|4580.2|367
1642527590000|2022-01-18 17:39:50|4582.1|4581.7|4581.23|4580.83|4582.1|4581.7|4581.23|4580.83|238
1642527600000|2022-01-18 17:40:00|4581.73|4581.33|4581.73|4581.33|4581.98|4581.58|4581.48|4581.08|243
1642527610000|2022-01-18 17:40:10|4581.98|4581.58|4582.48|4582.08|4582.48|4582.08|4581.98|4581.58|294
1642527620000|2022-01-18 17:40:20|4582.23|4581.83|4582.73|4582.33|4583.23|4582.83|4582.23|4581.83|827
1642527630000|2022-01-18 17:40:30|4582.48|4582.08|4582.48|4582.08|4582.73|4582.33|4582.23|4581.83|276
1642527640000|2022-01-18 17:40:40|4582.23|4581.83|4582.73|4582.33|4582.73|4582.33|4582.23|4581.83|195
1642527650000|2022-01-18 17:40:50|4582.48|4582.08|4582.48|4582.08|4582.98|4582.58|4582.48|4582.08|180
1642527660000|2022-01-18 17:41:00|4582.73|4582.33|4582.73|4582.33|4582.98|4582.58|4582.23|4581.83|347
1642527670000|2022-01-18 17:41:10|4582.98|4582.58|4582.73|4582.33|4582.98|4582.58|4582.48|4582.08|198
1642527680000|2022-01-18 17:41:20|4582.98|4582.58|4584.23|4583.83|4584.23|4583.83|4582.73|4582.33|358
1642527690000|2022-01-18 17:41:30|4583.98|4583.58|4583.73|4583.33|4584.48|4584.08|4583.73|4583.33|317
1642527700000|2022-01-18 17:41:40|4583.48|4583.08|4582.98|4582.58|4583.48|4583.08|4582.73|4582.33|184
1642527710000|2022-01-18 17:41:50|4582.73|4582.33|4584.23|4583.83|4584.23|4583.83|4582.73|4582.33|394
1642527720000|2022-01-18 17:42:00|4584.35|4583.95|4582.98|4582.58|4584.35|4583.95|4582.48|4582.08|355
1642527730000|2022-01-18 17:42:10|4583.23|4582.83|4582.73|4582.33|4583.23|4582.83|4582.73|4582.33|204
1642527740000|2022-01-18 17:42:20|4582.98|4582.58|4583.23|4582.83|4583.23|4582.83|4582.73|4582.33|178
1642527750000|2022-01-18 17:42:30|4582.98|4582.58|4582.48|4582.08|4582.98|4582.58|4582.48|4582.08|269
1642527760000|2022-01-18 17:42:40|4582.73|4582.33|4582.73|4582.33|4583.23|4582.83|4582.48|4582.08|208
1642527770000|2022-01-18 17:42:50|4582.48|4582.08|4582.48|4582.08|4582.73|4582.33|4582.23|4581.83|181
1642527780000|2022-01-18 17:43:00|4582.73|4582.33|4582.48|4582.08|4582.98|4582.58|4582.48|4582.08|271
1642527790000|2022-01-18 17:43:10|4582.6|4582.2|4581.98|4581.58|4582.98|4582.58|4581.98|4581.58|295
1642527800000|2022-01-18 17:43:20|4582.23|4581.83|4582.48|4582.08|4582.48|4582.08|4581.98|4581.58|466
1642527810000|2022-01-18 17:43:30|4582.23|4581.83|4581.98|4581.58|4582.48|4582.08|4581.98|4581.58|169
1642527820000|2022-01-18 17:43:40|4582.23|4581.83|4581.98|4581.58|4582.23|4581.83|4581.73|4581.33|225
1642527830000|2022-01-18 17:43:50|4581.48|4581.08|4581.48|4581.08|4581.48|4581.08|4581.23|4580.83|258
1642527840000|2022-01-18 17:44:00|4581.73|4581.33|4581.23|4580.83|4581.73|4581.33|4581.23|4580.83|219
1642527850000|2022-01-18 17:44:10|4581.1|4580.7|4581.23|4580.83|4581.48|4581.08|4580.98|4580.58|311
1642527860000|2022-01-18 17:44:20|4581.1|4580.7|4581.23|4580.83|4581.23|4580.83|4580.98|4580.58|134
1642527870000|2022-01-18 17:44:30|4580.98|4580.58|4580.98|4580.58|4581.23|4580.83|4580.98|4580.58|166
1642527880000|2022-01-18 17:44:40|4581.1|4580.7|4581.23|4580.83|4581.23|4580.83|4580.98|4580.58|136
1642527890000|2022-01-18 17:44:50|4580.98|4580.58|4580.6|4580.2|4580.98|4580.58|4580.23|4579.83|383
1642527900000|2022-01-18 17:45:00|4580.48|4580.08|4581.23|4580.83|4581.48|4581.08|4580.23|4579.83|355
1642527910000|2022-01-18 17:45:10|4581.1|4580.7|4581.23|4580.83|4581.48|4581.08|4580.85|4580.45|359
1642527920000|2022-01-18 17:45:20|4580.98|4580.58|4581.23|4580.83|4581.23|4580.83|4580.73|4580.33|324
1642527930000|2022-01-18 17:45:30|4581.35|4580.95|4581.48|4581.08|4581.98|4581.58|4580.98|4580.58|395
1642527940000|2022-01-18 17:45:40|4581.23|4580.83|4581.48|4581.08|4581.48|4581.08|4580.98|4580.58|150
1642527950000|2022-01-18 17:45:50|4581.6|4581.2|4582.23|4581.83|4582.48|4582.08|4581.48|4581.08|276
1642527960000|2022-01-18 17:46:00|4581.98|4581.58|4581.23|4580.83|4582.23|4581.83|4580.73|4580.33|322
1642527970000|2022-01-18 17:46:10|4581.35|4580.95|4580.98|4580.58|4581.35|4580.95|4580.73|4580.33|308
1642527980000|2022-01-18 17:46:20|4580.73|4580.33|4580.73|4580.33|4580.98|4580.58|4580.48|4580.08|773
1642527990000|2022-01-18 17:46:30|4580.48|4580.08|4579.98|4579.58|4580.48|4580.08|4579.98|4579.58|474
1642528000000|2022-01-18 17:46:40|4580.73|4580.33|4580.23|4579.83|4580.73|4580.33|4580.23|4579.83|595
1642528010000|2022-01-18 17:46:50|4579.98|4579.58|4578.98|4578.58|4579.98|4579.58|4578.98|4578.58|935
1642528020000|2022-01-18 17:47:00|4578.73|4578.33|4576.98|4576.58|4578.73|4578.33|4576.98|4576.58|2550
1642528030000|2022-01-18 17:47:10|4576.73|4576.33|4576.73|4576.33|4576.98|4576.58|4576.23|4575.83|1108
1642528040000|2022-01-18 17:47:20|4576.85|4576.45|4576.98|4576.58|4576.98|4576.58|4576.48|4576.08|659
1642528050000|2022-01-18 17:47:30|4577.23|4576.83|4578.23|4577.83|4578.23|4577.83|4576.98|4576.58|830
1642528060000|2022-01-18 17:47:40|4578.48|4578.08|4577.73|4577.33|4578.48|4578.08|4577.48|4577.08|1038
1642528070000|2022-01-18 17:47:50|4577.48|4577.08|4577.23|4576.83|4577.98|4577.58|4577.23|4576.83|349
1642528080000|2022-01-18 17:48:00|4576.98|4576.58|4577.48|4577.08|4577.48|4577.08|4576.98|4576.58|452
1642528090000|2022-01-18 17:48:10|4577.73|4577.33|4577.1|4576.7|4577.73|4577.33|4576.98|4576.58|443
1642528100000|2022-01-18 17:48:20|4576.98|4576.58|4574.98|4574.58|4576.98|4576.58|4574.98|4574.58|2603
1642528110000|2022-01-18 17:48:30|4574.85|4574.45|4575.98|4575.58|4576.23|4575.83|4574.73|4574.33|1015
1642528120000|2022-01-18 17:48:40|4575.73|4575.33|4575.73|4575.33|4575.98|4575.58|4575.73|4575.33|731
1642528130000|2022-01-18 17:48:50|4575.48|4575.08|4575.98|4575.58|4575.98|4575.58|4575.23|4574.83|671
1642528140000|2022-01-18 17:49:00|4575.73|4575.33|4575.98|4575.58|4575.98|4575.58|4575.48|4575.08|345
1642528150000|2022-01-18 17:49:10|4576.23|4575.83|4576.48|4576.08|4576.73|4576.33|4576.1|4575.7|727
1642528160000|2022-01-18 17:49:20|4576.23|4575.83|4576.98|4576.58|4577.48|4577.08|4576.23|4575.83|552
1642528170000|2022-01-18 17:49:30|4576.73|4576.33|4575.73|4575.33|4576.98|4576.58|4575.23|4574.83|462
1642528180000|2022-01-18 17:49:40|4575.6|4575.2|4575.73|4575.33|4575.98|4575.58|4574.98|4574.58|317
1642528190000|2022-01-18 17:49:50|4575.48|4575.08|4575.48|4575.08|4575.73|4575.33|4574.98|4574.58|344
1642528200000|2022-01-18 17:50:00|4575.73|4575.33|4575.48|4575.08|4576.23|4575.83|4575.48|4575.08|533
1642528210000|2022-01-18 17:50:10|4575.73|4575.33|4574.98|4574.58|4575.73|4575.33|4574.73|4574.33|605
1642528220000|2022-01-18 17:50:20|4575.23|4574.83|4575.23|4574.83|4575.23|4574.83|4574.98|4574.58|899
1642528230000|2022-01-18 17:50:30|4574.98|4574.58|4574.48|4574.08|4574.98|4574.58|4574.48|4574.08|444
1642528240000|2022-01-18 17:50:40|4574.98|4574.58|4575.23|4574.83|4575.48|4575.08|4574.73|4574.33|434
1642528250000|2022-01-18 17:50:50|4575.48|4575.08|4575.98|4575.58|4575.98|4575.58|4575.48|4575.08|323
1642528260000|2022-01-18 17:51:00|4576.23|4575.83|4578.23|4577.83|4578.23|4577.83|4576.23|4575.83|1227
1642528270000|2022-01-18 17:51:10|4577.98|4577.58|4576.98|4576.58|4577.98|4577.58|4576.48|4576.08|816
1642528280000|2022-01-18 17:51:20|4576.73|4576.33|4577.23|4576.83|4577.48|4577.08|4576.73|4576.33|314
1642528290000|2022-01-18 17:51:30|4577.48|4577.08|4577.98|4577.58|4577.98|4577.58|4577.35|4576.95|898
1642528300000|2022-01-18 17:51:40|4577.73|4577.33|4577.48|4577.08|4577.98|4577.58|4577.48|4577.08|342
1642528310000|2022-01-18 17:51:50|4577.73|4577.33|4578.48|4578.08|4578.73|4578.33|4577.73|4577.33|622
1642528320000|2022-01-18 17:52:00|4578.23|4577.83|4577.23|4576.83|4578.23|4577.83|4576.73|4576.33|876
1642528330000|2022-01-18 17:52:10|4576.98|4576.58|4576.73|4576.33|4576.98|4576.58|4575.98|4575.58|466
1642528340000|2022-01-18 17:52:20|4576.98|4576.58|4577.23|4576.83|4577.48|4577.08|4576.98|4576.58|259
1642528350000|2022-01-18 17:52:30|4577.1|4576.7|4577.98|4577.58|4577.98|4577.58|4576.98|4576.58|377
1642528360000|2022-01-18 17:52:40|4578.23|4577.83|4578.48|4578.08|4578.98|4578.58|4578.23|4577.83|540
1642528370000|2022-01-18 17:52:50|4578.35|4577.95|4577.48|4577.08|4578.48|4578.08|4577.23|4576.83|291
1642528380000|2022-01-18 17:53:00|4577.23|4576.83|4577.23|4576.83|4577.73|4577.33|4576.73|4576.33|327
1642528390000|2022-01-18 17:53:10|4576.98|4576.58|4576.98|4576.58|4577.73|4577.33|4576.98|4576.58|660
1642528400000|2022-01-18 17:53:20|4577.1|4576.7|4576.98|4576.58|4577.23|4576.83|4576.48|4576.08|239
1642528410000|2022-01-18 17:53:30|4576.85|4576.45|4575.48|4575.08|4576.98|4576.58|4575.48|4575.08|363
1642528420000|2022-01-18 17:53:40|4575.73|4575.33|4575.23|4574.83|4575.73|4575.33|4575.23|4574.83|650
1642528430000|2022-01-18 17:53:50|4574.98|4574.58|4574.48|4574.08|4575.23|4574.83|4574.23|4573.83|590
1642528440000|2022-01-18 17:54:00|4574.23|4573.83|4574.48|4574.08|4574.73|4574.33|4574.23|4573.83|717
1642528450000|2022-01-18 17:54:10|4574.73|4574.33|4574.48|4574.08|4574.73|4574.33|4574.23|4573.83|248
1642528460000|2022-01-18 17:54:20|4574.35|4573.95|4574.23|4573.83|4574.48|4574.08|4573.73|4573.33|1096
1642528470000|2022-01-18 17:54:30|4574.1|4573.7|4574.48|4574.08|4574.48|4574.08|4573.98|4573.58|178
1642528480000|2022-01-18 17:54:40|4574.73|4574.33|4574.35|4573.95|4574.73|4574.33|4574.23|4573.83|447
1642528490000|2022-01-18 17:54:50|4574.23|4573.83|4574.48|4574.08|4574.73|4574.33|4573.98|4573.58|250
1642528500000|2022-01-18 17:55:00|4574.73|4574.33|4574.23|4573.83|4574.98|4574.58|4574.23|4573.83|352
1642528510000|2022-01-18 17:55:10|4573.73|4573.33|4573.73|4573.33|4573.98|4573.58|4573.73|4573.33|639
1642528520000|2022-01-18 17:55:20|4573.85|4573.45|4573.73|4573.33|4573.98|4573.58|4573.73|4573.33|446
1642528530000|2022-01-18 17:55:30|4573.98|4573.58|4573.73|4573.33|4573.98|4573.58|4573.73|4573.33|1200
1642528540000|2022-01-18 17:55:40|4572.98|4572.58|4573.48|4573.08|4573.48|4573.08|4572.73|4572.33|1948
1642528550000|2022-01-18 17:55:50|4573.23|4572.83|4574.98|4574.58|4574.98|4574.58|4573.23|4572.83|609
1642528560000|2022-01-18 17:56:00|4574.73|4574.33|4576.23|4575.83|4576.73|4576.33|4574.73|4574.33|1228
1642528570000|2022-01-18 17:56:10|4576.48|4576.08|4576.73|4576.33|4576.73|4576.33|4575.98|4575.58|735
1642528580000|2022-01-18 17:56:20|4576.48|4576.08|4576.48|4576.08|4576.73|4576.33|4576.23|4575.83|385
1642528590000|2022-01-18 17:56:30|4576.23|4575.83|4575.98|4575.58|4576.48|4576.08|4575.48|4575.08|279
1642528600000|2022-01-18 17:56:40|4575.73|4575.33|4576.23|4575.83|4576.23|4575.83|4575.73|4575.33|182
1642528610000|2022-01-18 17:56:50|4576.48|4576.08|4576.98|4576.58|4577.1|4576.7|4576.35|4575.95|362
1642528620000|2022-01-18 17:57:00|4576.73|4576.33|4576.98|4576.58|4576.98|4576.58|4576.48|4576.08|270
1642528630000|2022-01-18 17:57:10|4576.73|4576.33|4576.48|4576.08|4576.73|4576.33|4575.73|4575.33|246
1642528640000|2022-01-18 17:57:20|4576.23|4575.83|4575.98|4575.58|4576.23|4575.83|4575.73|4575.33|398
1642528650000|2022-01-18 17:57:30|4575.73|4575.33|4575.98|4575.58|4575.98|4575.58|4575.48|4575.08|263
1642528660000|2022-01-18 17:57:40|4575.73|4575.33|4575.23|4574.83|4575.98|4575.58|4575.23|4574.83|219
1642528670000|2022-01-18 17:57:50|4574.98|4574.58|4574.73|4574.33|4574.98|4574.58|4574.48|4574.08|200
1642528680000|2022-01-18 17:58:00|4574.48|4574.08|4574.98|4574.58|4574.98|4574.58|4574.48|4574.08|169
1642528690000|2022-01-18 17:58:10|4575.23|4574.83|4574.98|4574.58|4575.35|4574.95|4574.98|4574.58|196
1642528700000|2022-01-18 17:58:20|4575.48|4575.08|4574.98|4574.58|4575.73|4575.33|4574.98|4574.58|183
1642528710000|2022-01-18 17:58:30|4575.1|4574.7|4575.73|4575.33|4575.98|4575.58|4574.98|4574.58|317
1642528720000|2022-01-18 17:58:40|4575.98|4575.58|4575.48|4575.08|4576.23|4575.83|4575.48|4575.08|169
1642528730000|2022-01-18 17:58:50|4575.23|4574.83|4574.98|4574.58|4575.23|4574.83|4574.73|4574.33|349
1642528740000|2022-01-18 17:59:00|4574.73|4574.33|4574.48|4574.08|4574.98|4574.58|4574.48|4574.08|369
1642528750000|2022-01-18 17:59:10|4574.23|4573.83|4574.98|4574.58|4574.98|4574.58|4574.23|4573.83|343
1642528760000|2022-01-18 17:59:20|4574.85|4574.45|4574.23|4573.83|4574.98|4574.58|4573.98|4573.58|277
1642528770000|2022-01-18 17:59:30|4573.98|4573.58|4573.98|4573.58|4574.48|4574.08|4573.73|4573.33|213
1642528780000|2022-01-18 17:59:40|4574.23|4573.83|4573.23|4572.83|4574.23|4573.83|4573.23|4572.83|351
1642528790000|2022-01-18 17:59:50|4572.98|4572.58|4572.98|4572.58|4573.23|4572.83|4572.23|4571.83|1287
1642528800000|2022-01-18 18:00:00|4573.23|4572.83|4572.35|4571.95|4573.23|4572.83|4572.23|4571.83|649
1642528810000|2022-01-18 18:00:10|4572.23|4571.83|4572.85|4572.45|4572.98|4572.58|4572.23|4571.83|538
1642528820000|2022-01-18 18:00:20|4572.73|4572.33|4572.98|4572.58|4572.98|4572.58|4572.23|4571.83|407
1642528830000|2022-01-18 18:00:30|4572.73|4572.33|4572.73|4572.33|4573.23|4572.83|4572.1|4571.7|430
1642528840000|2022-01-18 18:00:40|4572.48|4572.08|4572.98|4572.58|4573.48|4573.08|4572.48|4572.08|445
1642528850000|2022-01-18 18:00:50|4573.23|4572.83|4573.23|4572.83|4573.48|4573.08|4572.73|4572.33|338
1642528860000|2022-01-18 18:01:00|4573.48|4573.08|4573.23|4572.83|4573.48|4573.08|4572.98|4572.58|266
1642528870000|2022-01-18 18:01:10|4573.1|4572.7|4573.48|4573.08|4573.73|4573.33|4572.98|4572.58|406
1642528880000|2022-01-18 18:01:20|4573.6|4573.2|4574.23|4573.83|4574.48|4574.08|4573.48|4573.08|387
1642528890000|2022-01-18 18:01:30|4573.98|4573.58|4573.73|4573.33|4574.23|4573.83|4573.73|4573.33|347
1642528900000|2022-01-18 18:01:40|4573.48|4573.08|4572.85|4572.45|4573.73|4573.33|4572.85|4572.45|395
1642528910000|2022-01-18 18:01:50|4572.73|4572.33|4571.98|4571.58|4572.98|4572.58|4571.98|4571.58|629
1642528920000|2022-01-18 18:02:00|4572.23|4571.83|4571.73|4571.33|4572.23|4571.83|4571.73|4571.33|789
1642528930000|2022-01-18 18:02:10|4571.85|4571.45|4571.23|4570.83|4571.98|4571.58|4571.23|4570.83|519
1642528940000|2022-01-18 18:02:20|4571.1|4570.7|4571.73|4571.33|4571.73|4571.33|4570.98|4570.58|783
1642528950000|2022-01-18 18:02:30|4571.48|4571.08|4571.23|4570.83|4571.48|4571.08|4571.23|4570.83|208
1642528960000|2022-01-18 18:02:40|4571.48|4571.08|4570.6|4570.2|4571.48|4571.08|4570.6|4570.2|654
1642528970000|2022-01-18 18:02:50|4570.73|4570.33|4570.48|4570.08|4570.73|4570.33|4570.23|4569.83|386
1642528980000|2022-01-18 18:03:00|4570.23|4569.83|4570.23|4569.83|4570.48|4570.08|4570.23|4569.83|436
1642528990000|2022-01-18 18:03:10|4570.48|4570.08|4570.23|4569.83|4570.48|4570.08|4570.23|4569.83|283
1642529000000|2022-01-18 18:03:20|4570.1|4569.7|4570.23|4569.83|4570.23|4569.83|4569.98|4569.58|395
1642529010000|2022-01-18 18:03:30|4570.48|4570.08|4572.1|4571.7|4572.23|4571.83|4570.48|4570.08|817
1642529020000|2022-01-18 18:03:40|4572.23|4571.83|4571.98|4571.58|4572.48|4572.08|4571.98|4571.58|555
1642529030000|2022-01-18 18:03:50|4572.48|4572.08|4573.48|4573.08|4573.48|4573.08|4572.48|4572.08|783
1642529040000|2022-01-18 18:04:00|4573.73|4573.33|4573.73|4573.33|4573.73|4573.33|4572.98|4572.58|1359
1642529050000|2022-01-18 18:04:10|4573.98|4573.58|4573.98|4573.58|4573.98|4573.58|4573.48|4573.08|801
1642529060000|2022-01-18 18:04:20|4574.23|4573.83|4574.98|4574.58|4574.98|4574.58|4573.98|4573.58|658
1642529070000|2022-01-18 18:04:30|4574.73|4574.33|4572.98|4572.58|4574.73|4574.33|4572.98|4572.58|686
1642529080000|2022-01-18 18:04:40|4573.23|4572.83|4573.23|4572.83|4573.23|4572.83|4572.98|4572.58|314
1642529090000|2022-01-18 18:04:50|4573.1|4572.7|4572.98|4572.58|4573.1|4572.7|4572.73|4572.33|168
1642529100000|2022-01-18 18:05:00|4572.73|4572.33|4571.98|4571.58|4572.73|4572.33|4571.98|4571.58|294
1642529110000|2022-01-18 18:05:10|4571.85|4571.45|4571.98|4571.58|4572.23|4571.83|4571.35|4570.95|422
1642529120000|2022-01-18 18:05:20|4571.48|4571.08|4571.48|4571.08|4571.48|4571.08|4571.23|4570.83|341
1642529130000|2022-01-18 18:05:30|4571.23|4570.83|4571.73|4571.33|4571.98|4571.58|4571.23|4570.83|232
1642529140000|2022-01-18 18:05:40|4571.98|4571.58|4571.23|4570.83|4571.98|4571.58|4571.23|4570.83|168
1642529150000|2022-01-18 18:05:50|4571.48|4571.08|4571.73|4571.33|4571.73|4571.33|4570.98|4570.58|425
1642529160000|2022-01-18 18:06:00|4571.48|4571.08|4571.23|4570.83|4571.48|4571.08|4570.98|4570.58|250
1642529170000|2022-01-18 18:06:10|4571.48|4571.08|4571.23|4570.83|4571.73|4571.33|4571.23|4570.83|362
1642529180000|2022-01-18 18:06:20|4571.48|4571.08|4571.48|4571.08|4571.73|4571.33|4570.98|4570.58|270
1642529190000|2022-01-18 18:06:30|4571.23|4570.83|4570.73|4570.33|4571.23|4570.83|4570.73|4570.33|211
1642529200000|2022-01-18 18:06:40|4570.48|4570.08|4570.98|4570.58|4570.98|4570.58|4570.48|4570.08|307
1642529210000|2022-01-18 18:06:50|4570.73|4570.33|4570.48|4570.08|4570.98|4570.58|4570.48|4570.08|133
1642529220000|2022-01-18 18:07:00|4570.73|4570.33|4571.23|4570.83|4571.48|4571.08|4570.73|4570.33|271
1642529230000|2022-01-18 18:07:10|4571.48|4571.08|4572.73|4572.33|4572.73|4572.33|4571.48|4571.08|489
1642529240000|2022-01-18 18:07:20|4572.48|4572.08|4572.98|4572.58|4572.98|4572.58|4572.48|4572.08|497
1642529250000|2022-01-18 18:07:30|4572.73|4572.33|4573.23|4572.83|4573.23|4572.83|4572.23|4571.83|326
1642529260000|2022-01-18 18:07:40|4572.98|4572.58|4573.23|4572.83|4573.73|4573.33|4572.98|4572.58|515
1642529270000|2022-01-18 18:07:50|4573.48|4573.08|4573.73|4573.33|4573.73|4573.33|4573.48|4573.08|287
1642529280000|2022-01-18 18:08:00|4573.48|4573.08|4573.98|4573.58|4573.98|4573.58|4573.48|4573.08|464
1642529290000|2022-01-18 18:08:10|4573.85|4573.45|4572.73|4572.33|4573.85|4573.45|4572.73|4572.33|505
1642529300000|2022-01-18 18:08:20|4572.98|4572.58|4573.73|4573.33|4573.73|4573.33|4572.98|4572.58|246
1642529310000|2022-01-18 18:08:30|4573.48|4573.08|4573.73|4573.33|4573.73|4573.33|4573.48|4573.08|372
1642529320000|2022-01-18 18:08:40|4573.48|4573.08|4573.23|4572.83|4573.48|4573.08|4573.23|4572.83|142
1642529330000|2022-01-18 18:08:50|4573.48|4573.08|4573.98|4573.58|4573.98|4573.58|4573.48|4573.08|282
1642529340000|2022-01-18 18:09:00|4573.73|4573.33|4573.48|4573.08|4573.73|4573.33|4573.48|4573.08|165
1642529350000|2022-01-18 18:09:10|4573.6|4573.2|4573.73|4573.33|4573.73|4573.33|4573.35|4572.95|365
1642529360000|2022-01-18 18:09:20|4573.48|4573.08|4573.98|4573.58|4573.98|4573.58|4573.23|4572.83|575
1642529370000|2022-01-18 18:09:30|4573.73|4573.33|4574.73|4574.33|4574.73|4574.33|4573.73|4573.33|300
1642529380000|2022-01-18 18:09:40|4574.85|4574.45|4576.48|4576.08|4576.48|4576.08|4574.85|4574.45|686
1642529390000|2022-01-18 18:09:50|4576.23|4575.83|4575.73|4575.33|4576.35|4575.95|4575.73|4575.33|560
1642529400000|2022-01-18 18:10:00|4575.48|4575.08|4575.73|4575.33|4575.73|4575.33|4574.48|4574.08|515
1642529410000|2022-01-18 18:10:10|4576.23|4575.83|4576.98|4576.58|4577.48|4577.08|4575.98|4575.58|806
1642529420000|2022-01-18 18:10:20|4576.73|4576.33|4576.48|4576.08|4576.98|4576.58|4576.23|4575.83|547
1642529430000|2022-01-18 18:10:30|4576.73|4576.33|4576.23|4575.83|4576.98|4576.58|4576.23|4575.83|324
1642529440000|2022-01-18 18:10:40|4576.35|4575.95|4576.98|4576.58|4577.23|4576.83|4575.73|4575.33|907
1642529450000|2022-01-18 18:10:50|4577.23|4576.83|4576.23|4575.83|4577.23|4576.83|4575.73|4575.33|491
1642529460000|2022-01-18 18:11:00|4576.48|4576.08|4575.48|4575.08|4576.48|4576.08|4575.48|4575.08|440
1642529470000|2022-01-18 18:11:10|4575.6|4575.2|4574.73|4574.33|4575.6|4575.2|4574.73|4574.33|223
1642529480000|2022-01-18 18:11:20|4574.85|4574.45|4575.48|4575.08|4575.48|4575.08|4574.73|4574.33|321
1642529490000|2022-01-18 18:11:30|4575.23|4574.83|4576.23|4575.83|4576.48|4576.08|4575.23|4574.83|192
1642529500000|2022-01-18 18:11:40|4576.48|4576.08|4576.73|4576.33|4577.23|4576.83|4576.48|4576.08|438
1642529510000|2022-01-18 18:11:50|4576.98|4576.58|4576.23|4575.83|4577.48|4577.08|4575.73|4575.33|396
1642529520000|2022-01-18 18:12:00|4576.1|4575.7|4575.98|4575.58|4576.48|4576.08|4575.98|4575.58|569
1642529530000|2022-01-18 18:12:10|4575.73|4575.33|4575.85|4575.45|4576.23|4575.83|4575.73|4575.33|210
1642529540000|2022-01-18 18:12:20|4575.98|4575.58|4575.98|4575.58|4576.23|4575.83|4575.73|4575.33|156
1642529550000|2022-01-18 18:12:30|4575.85|4575.45|4575.73|4575.33|4575.85|4575.45|4575.23|4574.83|210
1642529560000|2022-01-18 18:12:40|4575.6|4575.2|4575.23|4574.83|4575.6|4575.2|4575.23|4574.83|139
1642529570000|2022-01-18 18:12:50|4575.48|4575.08|4575.98|4575.58|4576.23|4575.83|4575.48|4575.08|206
1642529580000|2022-01-18 18:13:00|4575.73|4575.33|4576.48|4576.08|4576.73|4576.33|4575.73|4575.33|228
1642529590000|2022-01-18 18:13:10|4576.23|4575.83|4576.23|4575.83|4576.73|4576.33|4575.98|4575.58|288
1642529600000|2022-01-18 18:13:20|4576.48|4576.08|4575.98|4575.58|4576.48|4576.08|4575.73|4575.33|338
1642529610000|2022-01-18 18:13:30|4575.85|4575.45|4576.23|4575.83|4576.48|4576.08|4575.73|4575.33|224
1642529620000|2022-01-18 18:13:40|4576.48|4576.08|4576.48|4576.08|4576.73|4576.33|4576.23|4575.83|258
1642529630000|2022-01-18 18:13:50|4576.73|4576.33|4578.73|4578.33|4578.73|4578.33|4576.73|4576.33|820
1642529640000|2022-01-18 18:14:00|4578.6|4578.2|4579.23|4578.83|4579.48|4579.08|4578.23|4577.83|903
1642529650000|2022-01-18 18:14:10|4579.35|4578.95|4578.98|4578.58|4579.48|4579.08|4578.73|4578.33|528
1642529660000|2022-01-18 18:14:20|4578.73|4578.33|4579.1|4578.7|4579.73|4579.33|4578.48|4578.08|455
1642529670000|2022-01-18 18:14:30|4578.98|4578.58|4579.48|4579.08|4579.98|4579.58|4578.98|4578.58|329
1642529680000|2022-01-18 18:14:40|4579.73|4579.33|4579.23|4578.83|4579.73|4579.33|4579.23|4578.83|508
1642529690000|2022-01-18 18:14:50|4579.48|4579.08|4578.98|4578.58|4579.48|4579.08|4578.73|4578.33|420
1642529700000|2022-01-18 18:15:00|4578.73|4578.33|4578.73|4578.33|4578.98|4578.58|4578.23|4577.83|348
1642529710000|2022-01-18 18:15:10|4577.98|4577.58|4577.98|4577.58|4577.98|4577.58|4577.48|4577.08|432
1642529720000|2022-01-18 18:15:20|4577.73|4577.33|4577.23|4576.83|4577.98|4577.58|4577.23|4576.83|413
1642529730000|2022-01-18 18:15:30|4576.98|4576.58|4578.48|4578.08|4578.98|4578.58|4576.98|4576.58|418
1642529740000|2022-01-18 18:15:40|4578.6|4578.2|4579.73|4579.33|4579.98|4579.58|4578.48|4578.08|344
1642529750000|2022-01-18 18:15:50|4579.48|4579.08|4579.23|4578.83|4580.23|4579.83|4579.23|4578.83|383
1642529760000|2022-01-18 18:16:00|4579.48|4579.08|4579.98|4579.58|4579.98|4579.58|4579.23|4578.83|279
1642529770000|2022-01-18 18:16:10|4579.73|4579.33|4580.23|4579.83|4580.23|4579.83|4579.48|4579.08|357
1642529780000|2022-01-18 18:16:20|4579.98|4579.58|4580.23|4579.83|4580.23|4579.83|4579.98|4579.58|409
1642529790000|2022-01-18 18:16:30|4580.48|4580.08|4579.6|4579.2|4580.48|4580.08|4579.6|4579.2|293
1642529800000|2022-01-18 18:16:40|4579.48|4579.08|4578.98|4578.58|4579.73|4579.33|4578.98|4578.58|200
1642529810000|2022-01-18 18:16:50|4579.23|4578.83|4578.98|4578.58|4579.48|4579.08|4578.98|4578.58|305
1642529820000|2022-01-18 18:17:00|4579.23|4578.83|4579.23|4578.83|4579.23|4578.83|4579.23|4578.83|394
1642529830000|2022-01-18 18:17:10|4579.48|4579.08|4580.98|4580.58|4580.98|4580.58|4579.48|4579.08|300
1642529840000|2022-01-18 18:17:20|4581.1|4580.7|4580.48|4580.08|4581.48|4581.08|4580.23|4579.83|912
1642529850000|2022-01-18 18:17:30|4580.23|4579.83|4580.48|4580.08|4580.73|4580.33|4579.98|4579.58|162
1642529860000|2022-01-18 18:17:40|4580.23|4579.83|4580.73|4580.33|4581.23|4580.83|4579.73|4579.33|499
1642529870000|2022-01-18 18:17:50|4580.98|4580.58|4580.73|4580.33|4581.1|4580.7|4580.73|4580.33|324
1642529880000|2022-01-18 18:18:00|4580.48|4580.08|4580.23|4579.83|4580.73|4580.33|4579.98|4579.58|273
1642529890000|2022-01-18 18:18:10|4579.98|4579.58|4580.35|4579.95|4580.6|4580.2|4579.98|4579.58|157
1642529900000|2022-01-18 18:18:20|4580.23|4579.83|4581.98|4581.58|4581.98|4581.58|4580.23|4579.83|481
1642529910000|2022-01-18 18:18:30|4581.73|4581.33|4582.48|4582.08|4582.73|4582.33|4581.48|4581.08|838
1642529920000|2022-01-18 18:18:40|4582.35|4581.95|4581.98|4581.58|4582.48|4582.08|4581.98|4581.58|413
1642529930000|2022-01-18 18:18:50|4582.23|4581.83|4581.23|4580.83|4582.23|4581.83|4581.23|4580.83|232
1642529940000|2022-01-18 18:19:00|4581.48|4581.08|4581.48|4581.08|4581.48|4581.08|4580.98|4580.58|338
1642529950000|2022-01-18 18:19:10|4581.23|4580.83|4580.23|4579.83|4581.23|4580.83|4580.23|4579.83|227
1642529960000|2022-01-18 18:19:20|4579.98|4579.58|4579.98|4579.58|4580.48|4580.08|4579.73|4579.33|413
1642529970000|2022-01-18 18:19:30|4580.23|4579.83|4579.73|4579.33|4580.23|4579.83|4579.73|4579.33|200
1642529980000|2022-01-18 18:19:40|4579.98|4579.58|4579.98|4579.58|4580.48|4580.08|4579.85|4579.45|349
1642529990000|2022-01-18 18:19:50|4579.73|4579.33|4580.23|4579.83|4580.48|4580.08|4579.73|4579.33|303
1642530000000|2022-01-18 18:20:00|4580.48|4580.08|4579.98|4579.58|4580.48|4580.08|4579.48|4579.08|353
1642530010000|2022-01-18 18:20:10|4579.73|4579.33|4579.23|4578.83|4579.73|4579.33|4578.98|4578.58|260
1642530020000|2022-01-18 18:20:20|4578.98|4578.58|4579.23|4578.83|4579.48|4579.08|4578.98|4578.58|305
1642530030000|2022-01-18 18:20:30|4578.98|4578.58|4578.73|4578.33|4579.48|4579.08|4578.73|4578.33|212
1642530040000|2022-01-18 18:20:40|4578.48|4578.08|4577.98|4577.58|4578.73|4578.33|4577.73|4577.33|423
1642530050000|2022-01-18 18:20:50|4577.85|4577.45|4577.48|4577.08|4577.98|4577.58|4577.48|4577.08|421
1642530060000|2022-01-18 18:21:00|4577.73|4577.33|4576.98|4576.58|4577.73|4577.33|4576.73|4576.33|329
1642530070000|2022-01-18 18:21:10|4576.73|4576.33|4575.73|4575.33|4576.73|4576.33|4575.73|4575.33|331
1642530080000|2022-01-18 18:21:20|4575.48|4575.08|4575.48|4575.08|4575.73|4575.33|4575.23|4574.83|384
1642530090000|2022-01-18 18:21:30|4575.73|4575.33|4575.23|4574.83|4575.98|4575.58|4575.23|4574.83|341
1642530100000|2022-01-18 18:21:40|4574.98|4574.58|4574.23|4573.83|4574.98|4574.58|4574.23|4573.83|388
1642530110000|2022-01-18 18:21:50|4574.35|4573.95|4573.98|4573.58|4574.48|4574.08|4573.98|4573.58|249
1642530120000|2022-01-18 18:22:00|4574.23|4573.83|4573.98|4573.58|4574.23|4573.83|4573.73|4573.33|462
1642530130000|2022-01-18 18:22:10|4573.73|4573.33|4573.23|4572.83|4573.98|4573.58|4573.23|4572.83|540
1642530140000|2022-01-18 18:22:20|4573.48|4573.08|4572.48|4572.08|4573.48|4573.08|4572.48|4572.08|627
1642530150000|2022-01-18 18:22:30|4572.73|4572.33|4573.73|4573.33|4573.98|4573.58|4572.73|4572.33|459
1642530160000|2022-01-18 18:22:40|4573.98|4573.58|4573.73|4573.33|4573.98|4573.58|4573.48|4573.08|206
1642530170000|2022-01-18 18:22:50|4573.98|4573.58|4573.98|4573.58|4574.23|4573.83|4573.48|4573.08|472
1642530180000|2022-01-18 18:23:00|4574.1|4573.7|4574.48|4574.08|4574.48|4574.08|4573.98|4573.58|514
1642530190000|2022-01-18 18:23:10|4574.73|4574.33|4573.98|4573.58|4574.73|4574.33|4573.73|4573.33|263
1642530200000|2022-01-18 18:23:20|4573.73|4573.33|4574.23|4573.83|4574.23|4573.83|4573.73|4573.33|186
1642530210000|2022-01-18 18:23:30|4573.48|4573.08|4573.98|4573.58|4574.23|4573.83|4573.48|4573.08|203
1642530220000|2022-01-18 18:23:40|4573.73|4573.33|4574.23|4573.83|4574.23|4573.83|4573.73|4573.33|179
1642530230000|2022-01-18 18:23:50|4574.48|4574.08|4573.98|4573.58|4574.48|4574.08|4573.98|4573.58|239
1642530240000|2022-01-18 18:24:00|4574.23|4573.83|4573.98|4573.58|4574.23|4573.83|4573.98|4573.58|73
1642530250000|2022-01-18 18:24:10|4574.23|4573.83|4573.98|4573.58|4574.48|4574.08|4573.98|4573.58|284
1642530260000|2022-01-18 18:24:20|4574.23|4573.83|4573.48|4573.08|4574.23|4573.83|4573.48|4573.08|196
1642530270000|2022-01-18 18:24:30|4573.73|4573.33|4574.23|4573.83|4574.35|4573.95|4573.73|4573.33|296
1642530280000|2022-01-18 18:24:40|4573.98|4573.58|4573.98|4573.58|4573.98|4573.58|4573.73|4573.33|104
1642530290000|2022-01-18 18:24:50|4574.23|4573.83|4573.98|4573.58|4574.35|4573.95|4573.98|4573.58|113
1642530300000|2022-01-18 18:25:00|4574.23|4573.83|4573.48|4573.08|4574.48|4574.08|4573.48|4573.08|288
1642530310000|2022-01-18 18:25:10|4573.23|4572.83|4573.23|4572.83|4573.48|4573.08|4572.98|4572.58|263
1642530320000|2022-01-18 18:25:20|4572.98|4572.58|4572.48|4572.08|4572.98|4572.58|4572.48|4572.08|242
1642530330000|2022-01-18 18:25:30|4572.23|4571.83|4572.23|4571.83|4572.48|4572.08|4571.98|4571.58|844
1642530340000|2022-01-18 18:25:40|4572.48|4572.08|4572.48|4572.08|4572.48|4572.08|4571.98|4571.58|453
1642530350000|2022-01-18 18:25:50|4572.35|4571.95|4571.98|4571.58|4572.35|4571.95|4571.98|4571.58|368
1642530360000|2022-01-18 18:26:00|4572.23|4571.83|4572.48|4572.08|4572.73|4572.33|4572.23|4571.83|294
1642530370000|2022-01-18 18:26:10|4572.6|4572.2|4572.98|4572.58|4573.23|4572.83|4572.6|4572.2|296
1642530380000|2022-01-18 18:26:20|4573.23|4572.83|4572.98|4572.58|4573.23|4572.83|4572.73|4572.33|304
1642530390000|2022-01-18 18:26:30|4572.85|4572.45|4572.23|4571.83|4573.23|4572.83|4572.23|4571.83|527
1642530400000|2022-01-18 18:26:40|4572.35|4571.95|4572.23|4571.83|4572.35|4571.95|4571.73|4571.33|280
1642530410000|2022-01-18 18:26:50|4572.6|4572.2|4573.48|4573.08|4573.73|4573.33|4572.6|4572.2|407
1642530420000|2022-01-18 18:27:00|4573.73|4573.33|4574.73|4574.33|4574.98|4574.58|4573.73|4573.33|503
1642530430000|2022-01-18 18:27:10|4574.98|4574.58|4574.23|4573.83|4574.98|4574.58|4574.23|4573.83|341
1642530440000|2022-01-18 18:27:20|4574.48|4574.08|4573.98|4573.58|4574.48|4574.08|4573.98|4573.58|225
1642530450000|2022-01-18 18:27:30|4574.23|4573.83|4574.23|4573.83|4574.73|4574.33|4573.98|4573.58|210
1642530460000|2022-01-18 18:27:40|4573.98|4573.58|4574.73|4574.33|4574.73|4574.33|4573.73|4573.33|227
1642530470000|2022-01-18 18:27:50|4574.48|4574.08|4574.48|4574.08|4574.48|4574.08|4574.23|4573.83|238
1642530480000|2022-01-18 18:28:00|4574.23|4573.83|4572.73|4572.33|4574.23|4573.83|4572.73|4572.33|506
1642530490000|2022-01-18 18:28:10|4572.48|4572.08|4572.23|4571.83|4572.73|4572.33|4572.23|4571.83|260
1642530500000|2022-01-18 18:28:20|4572.48|4572.08|4573.48|4573.08|4573.48|4573.08|4572.48|4572.08|283
1642530510000|2022-01-18 18:28:30|4573.23|4572.83|4573.23|4572.83|4573.23|4572.83|4572.73|4572.33|228
1642530520000|2022-01-18 18:28:40|4572.98|4572.58|4572.98|4572.58|4573.48|4573.08|4572.73|4572.33|239
1642530530000|2022-01-18 18:28:50|4573.23|4572.83|4572.98|4572.58|4573.23|4572.83|4572.98|4572.58|115
1642530540000|2022-01-18 18:29:00|4573.23|4572.83|4573.98|4573.58|4574.23|4573.83|4573.23|4572.83|312
1642530550000|2022-01-18 18:29:10|4573.73|4573.33|4573.73|4573.33|4573.73|4573.33|4573.48|4573.08|171
1642530560000|2022-01-18 18:29:20|4573.98|4573.58|4575.23|4574.83|4575.23|4574.83|4573.48|4573.08|297
1642530570000|2022-01-18 18:29:30|4575.48|4575.08|4576.23|4575.83|4576.23|4575.83|4574.73|4574.33|404
1642530580000|2022-01-18 18:29:40|4575.98|4575.58|4575.48|4575.08|4575.98|4575.58|4575.23|4574.83|659
1642530590000|2022-01-18 18:29:50|4575.98|4575.58|4575.73|4575.33|4576.48|4576.08|4575.73|4575.33|459
1642530600000|2022-01-18 18:30:00|4575.48|4575.08|4574.98|4574.58|4575.48|4575.08|4574.73|4574.33|373
1642530610000|2022-01-18 18:30:10|4574.73|4574.33|4575.73|4575.33|4575.73|4575.33|4574.73|4574.33|320
1642530620000|2022-01-18 18:30:20|4575.48|4575.08|4576.23|4575.83|4576.73|4576.33|4574.98|4574.58|456
1642530630000|2022-01-18 18:30:30|4575.98|4575.58|4576.73|4576.33|4576.98|4576.58|4575.98|4575.58|564
1642530640000|2022-01-18 18:30:40|4576.48|4576.08|4576.73|4576.33|4577.23|4576.83|4576.23|4575.83|515
1642530650000|2022-01-18 18:30:50|4576.98|4576.58|4576.98|4576.58|4577.23|4576.83|4576.73|4576.33|391
1642530660000|2022-01-18 18:31:00|4577.23|4576.83|4576.73|4576.33|4577.48|4577.08|4576.73|4576.33|393
1642530670000|2022-01-18 18:31:10|4576.48|4576.08|4576.23|4575.83|4576.98|4576.58|4576.23|4575.83|313
1642530680000|2022-01-18 18:31:20|4576.48|4576.08|4576.48|4576.08|4576.98|4576.58|4576.23|4575.83|237
1642530690000|2022-01-18 18:31:30|4576.23|4575.83|4575.98|4575.58|4576.23|4575.83|4575.73|4575.33|403
1642530700000|2022-01-18 18:31:40|4575.73|4575.33|4575.73|4575.33|4575.98|4575.58|4575.48|4575.08|311
1642530710000|2022-01-18 18:31:50|4575.98|4575.58|4575.48|4575.08|4575.98|4575.58|4575.23|4574.83|213
1642530720000|2022-01-18 18:32:00|4575.23|4574.83|4575.23|4574.83|4575.98|4575.58|4575.23|4574.83|295
1642530730000|2022-01-18 18:32:10|4574.98|4574.58|4574.23|4573.83|4574.98|4574.58|4574.23|4573.83|436
1642530740000|2022-01-18 18:32:20|4573.98|4573.58|4573.73|4573.33|4574.23|4573.83|4573.73|4573.33|332
1642530750000|2022-01-18 18:32:30|4573.85|4573.45|4573.73|4573.33|4573.85|4573.45|4573.23|4572.83|410
1642530760000|2022-01-18 18:32:40|4573.48|4573.08|4573.48|4573.08|4573.73|4573.33|4573.48|4573.08|195
1642530770000|2022-01-18 18:32:50|4573.73|4573.33|4573.73|4573.33|4573.73|4573.33|4573.73|4573.33|201
1642530780000|2022-01-18 18:33:00|4573.98|4573.58|4573.23|4572.83|4573.98|4573.58|4572.98|4572.58|342
1642530790000|2022-01-18 18:33:10|4572.98|4572.58|4574.23|4573.83|4574.23|4573.83|4572.98|4572.58|363
1642530800000|2022-01-18 18:33:20|4573.98|4573.58|4574.48|4574.08|4574.73|4574.33|4573.73|4573.33|370
1642530810000|2022-01-18 18:33:30|4574.73|4574.33|4574.23|4573.83|4574.98|4574.58|4574.23|4573.83|152
1642530820000|2022-01-18 18:33:40|4573.98|4573.58|4574.98|4574.58|4574.98|4574.58|4573.73|4573.33|208
1642530830000|2022-01-18 18:33:50|4574.73|4574.33|4575.23|4574.83|4575.48|4575.08|4574.73|4574.33|258
1642530840000|2022-01-18 18:34:00|4575.48|4575.08|4574.73|4574.33|4575.48|4575.08|4574.73|4574.33|196
1642530850000|2022-01-18 18:34:10|4574.48|4574.08|4574.73|4574.33|4574.73|4574.33|4574.48|4574.08|106
1642530860000|2022-01-18 18:34:20|4575.23|4574.83|4576.23|4575.83|4576.23|4575.83|4575.23|4574.83|453
1642530870000|2022-01-18 18:34:30|4576.48|4576.08|4576.48|4576.08|4577.23|4576.83|4576.48|4576.08|456
1642530880000|2022-01-18 18:34:40|4576.73|4576.33|4576.73|4576.33|4577.23|4576.83|4576.73|4576.33|463
1642530890000|2022-01-18 18:34:50|4576.98|4576.58|4577.23|4576.83|4577.48|4577.08|4576.73|4576.33|443
1642530900000|2022-01-18 18:35:00|4577.35|4576.95|4576.98|4576.58|4577.35|4576.95|4576.73|4576.33|342
1642530910000|2022-01-18 18:35:10|4577.73|4577.33|4579.48|4579.08|4579.48|4579.08|4577.73|4577.33|1212
1642530920000|2022-01-18 18:35:20|4579.23|4578.83|4578.98|4578.58|4579.48|4579.08|4578.73|4578.33|459
1642530930000|2022-01-18 18:35:30|4578.73|4578.33|4579.73|4579.33|4579.73|4579.33|4577.98|4577.58|831
1642530940000|2022-01-18 18:35:40|4579.48|4579.08|4578.98|4578.58|4580.23|4579.83|4578.73|4578.33|518
1642530950000|2022-01-18 18:35:50|4579.23|4578.83|4579.23|4578.83|4579.48|4579.08|4579.23|4578.83|222
1642530960000|2022-01-18 18:36:00|4578.98|4578.58|4579.73|4579.33|4580.48|4580.08|4578.98|4578.58|987
1642530970000|2022-01-18 18:36:10|4579.48|4579.08|4579.73|4579.33|4580.23|4579.83|4579.48|4579.08|378
1642530980000|2022-01-18 18:36:20|4579.6|4579.2|4579.23|4578.83|4579.73|4579.33|4579.23|4578.83|156
1642530990000|2022-01-18 18:36:30|4579.48|4579.08|4579.23|4578.83|4579.73|4579.33|4578.98|4578.58|786
1642531000000|2022-01-18 18:36:40|4579.48|4579.08|4579.23|4578.83|4579.73|4579.33|4579.23|4578.83|279
1642531010000|2022-01-18 18:36:50|4579.48|4579.08|4578.98|4578.58|4579.48|4579.08|4578.98|4578.58|187
1642531020000|2022-01-18 18:37:00|4578.73|4578.33|4577.48|4577.08|4578.73|4578.33|4577.23|4576.83|805
1642531030000|2022-01-18 18:37:10|4577.23|4576.83|4577.98|4577.58|4578.73|4578.33|4577.23|4576.83|765
1642531040000|2022-01-18 18:37:20|4577.73|4577.33|4577.98|4577.58|4578.98|4578.58|4577.73|4577.33|1027
1642531050000|2022-01-18 18:37:30|4577.48|4577.08|4577.23|4576.83|4577.73|4577.33|4576.73|4576.33|913
1642531060000|2022-01-18 18:37:40|4576.73|4576.33|4576.48|4576.08|4576.98|4576.58|4576.23|4575.83|412
1642531070000|2022-01-18 18:37:50|4576.35|4575.95|4576.98|4576.58|4577.48|4577.08|4576.23|4575.83|443
1642531080000|2022-01-18 18:38:00|4577.23|4576.83|4577.35|4576.95|4577.73|4577.33|4577.1|4576.7|390
1642531090000|2022-01-18 18:38:10|4577.23|4576.83|4577.48|4577.08|4577.48|4577.08|4576.98|4576.58|250
1642531100000|2022-01-18 18:38:20|4577.73|4577.33|4578.73|4578.33|4578.98|4578.58|4577.23|4576.83|395
1642531110000|2022-01-18 18:38:30|4578.98|4578.58|4578.98|4578.58|4578.98|4578.58|4578.98|4578.58|180
1642531120000|2022-01-18 18:38:40|4579.23|4578.83|4578.23|4577.83|4579.48|4579.08|4578.23|4577.83|338
1642531130000|2022-01-18 18:38:50|4578.1|4577.7|4578.23|4577.83|4578.48|4578.08|4577.98|4577.58|312
1642531140000|2022-01-18 18:39:00|4577.73|4577.33|4578.98|4578.58|4578.98|4578.58|4577.73|4577.33|454
1642531150000|2022-01-18 18:39:10|4579.1|4578.7|4580.48|4580.08|4581.35|4580.95|4579.1|4578.7|1916
1642531160000|2022-01-18 18:39:20|4580.73|4580.33|4579.48|4579.08|4580.73|4580.33|4579.23|4578.83|429
1642531170000|2022-01-18 18:39:30|4579.23|4578.83|4581.23|4580.83|4581.48|4581.08|4579.23|4578.83|1027
1642531180000|2022-01-18 18:39:40|4581.48|4581.08|4581.23|4580.83|4582.48|4582.08|4580.98|4580.58|1537
1642531190000|2022-01-18 18:39:50|4581.48|4581.08|4581.48|4581.08|4581.98|4581.58|4580.98|4580.58|571
1642531200000|2022-01-18 18:40:00|4581.23|4580.83|4581.98|4581.58|4582.23|4581.83|4580.73|4580.33|1284
1642531210000|2022-01-18 18:40:10|4581.73|4581.33|4582.23|4581.83|4582.98|4582.58|4581.73|4581.33|724
1642531220000|2022-01-18 18:40:20|4581.98|4581.58|4582.73|4582.33|4583.23|4582.83|4581.98|4581.58|584
1642531230000|2022-01-18 18:40:30|4582.23|4581.83|4582.35|4581.95|4582.35|4581.95|4581.73|4581.33|541
1642531240000|2022-01-18 18:40:40|4582.23|4581.83|4582.48|4582.08|4582.48|4582.08|4581.73|4581.33|629
1642531250000|2022-01-18 18:40:50|4582.23|4581.83|4581.98|4581.58|4582.23|4581.83|4581.98|4581.58|296
1642531260000|2022-01-18 18:41:00|4581.73|4581.33|4580.23|4579.83|4581.73|4581.33|4579.98|4579.58|543
1642531270000|2022-01-18 18:41:10|4579.98|4579.58|4580.23|4579.83|4580.35|4579.95|4579.98|4579.58|281
1642531280000|2022-01-18 18:41:20|4580.48|4580.08|4580.73|4580.33|4580.73|4580.33|4579.98|4579.58|393
1642531290000|2022-01-18 18:41:30|4580.98|4580.58|4580.48|4580.08|4580.98|4580.58|4580.48|4580.08|340
1642531300000|2022-01-18 18:41:40|4580.23|4579.83|4580.73|4580.33|4580.73|4580.33|4580.23|4579.83|460
1642531310000|2022-01-18 18:41:50|4580.98|4580.58|4581.48|4581.08|4581.48|4581.08|4580.98|4580.58|347
1642531320000|2022-01-18 18:42:00|4581.23|4580.83|4581.98|4581.58|4581.98|4581.58|4581.23|4580.83|215
1642531330000|2022-01-18 18:42:10|4582.23|4581.83|4581.98|4581.58|4582.23|4581.83|4581.73|4581.33|258
1642531340000|2022-01-18 18:42:20|4581.73|4581.33|4582.23|4581.83|4582.48|4582.08|4581.48|4581.08|260
1642531350000|2022-01-18 18:42:30|4581.98|4581.58|4582.23|4581.83|4582.48|4582.08|4581.73|4581.33|629
1642531360000|2022-01-18 18:42:40|4582.48|4582.08|4582.23|4581.83|4582.48|4582.08|4581.98|4581.58|105
1642531370000|2022-01-18 18:42:50|4581.98|4581.58|4583.73|4583.33|4583.98|4583.58|4581.98|4581.58|686
1642531380000|2022-01-18 18:43:00|4583.98|4583.58|4584.48|4584.08|4584.48|4584.08|4583.35|4582.95|816
1642531390000|2022-01-18 18:43:10|4584.73|4584.33|4585.23|4584.83|4585.73|4585.33|4584.73|4584.33|1187
1642531400000|2022-01-18 18:43:20|4585.48|4585.08|4585.48|4585.08|4585.98|4585.58|4584.73|4584.33|611
1642531410000|2022-01-18 18:43:30|4585.23|4584.83|4584.48|4584.08|4585.48|4585.08|4584.23|4583.83|575
1642531420000|2022-01-18 18:43:40|4584.23|4583.83|4582.73|4582.33|4584.23|4583.83|4582.73|4582.33|625
1642531430000|2022-01-18 18:43:50|4582.98|4582.58|4583.73|4583.33|4583.98|4583.58|4582.98|4582.58|282
1642531440000|2022-01-18 18:44:00|4583.98|4583.58|4583.98|4583.58|4584.23|4583.83|4583.73|4583.33|222
1642531450000|2022-01-18 18:44:10|4584.23|4583.83|4584.48|4584.08|4584.48|4584.08|4583.98|4583.58|168
1642531460000|2022-01-18 18:44:20|4584.98|4584.58|4584.98|4584.58|4585.48|4585.08|4584.98|4584.58|467
1642531470000|2022-01-18 18:44:30|4584.85|4584.45|4584.23|4583.83|4584.98|4584.58|4584.23|4583.83|216
1642531480000|2022-01-18 18:44:40|4584.48|4584.08|4584.73|4584.33|4585.23|4584.83|4584.48|4584.08|296
1642531490000|2022-01-18 18:44:50|4584.48|4584.08|4585.23|4584.83|4585.48|4585.08|4584.48|4584.08|468
1642531500000|2022-01-18 18:45:00|4584.98|4584.58|4584.98|4584.58|4585.23|4584.83|4584.23|4583.83|609
1642531510000|2022-01-18 18:45:10|4584.85|4584.45|4584.23|4583.83|4584.98|4584.58|4584.23|4583.83|830
1642531520000|2022-01-18 18:45:20|4584.1|4583.7|4584.23|4583.83|4584.73|4584.33|4583.73|4583.33|364
1642531530000|2022-01-18 18:45:30|4584.48|4584.08|4584.98|4584.58|4584.98|4584.58|4583.98|4583.58|247
1642531540000|2022-01-18 18:45:40|4584.73|4584.33|4586.23|4585.83|4586.23|4585.83|4584.6|4584.2|1294
1642531550000|2022-01-18 18:45:50|4585.73|4585.33|4585.48|4585.08|4585.73|4585.33|4585.23|4584.83|938
1642531560000|2022-01-18 18:46:00|4584.98|4584.58|4585.48|4585.08|4585.48|4585.08|4584.98|4584.58|406
1642531570000|2022-01-18 18:46:10|4584.98|4584.58|4585.98|4585.58|4585.98|4585.58|4584.98|4584.58|610
1642531580000|2022-01-18 18:46:20|4585.73|4585.33|4585.85|4585.45|4586.23|4585.83|4585.48|4585.08|680
1642531590000|2022-01-18 18:46:30|4585.73|4585.33|4586.73|4586.33|4586.73|4586.33|4585.73|4585.33|546
1642531600000|2022-01-18 18:46:40|4586.85|4586.45|4586.48|4586.08|4586.85|4586.45|4586.48|4586.08|212
1642531610000|2022-01-18 18:46:50|4586.23|4585.83|4586.98|4586.58|4587.48|4587.08|4586.23|4585.83|1013
1642531620000|2022-01-18 18:47:00|4586.73|4586.33|4586.48|4586.08|4586.98|4586.58|4586.48|4586.08|393
1642531630000|2022-01-18 18:47:10|4586.23|4585.83|4586.98|4586.58|4586.98|4586.58|4586.23|4585.83|495
1642531640000|2022-01-18 18:47:20|4587.23|4586.83|4585.73|4585.33|4587.23|4586.83|4585.6|4585.2|444
1642531650000|2022-01-18 18:47:30|4585.48|4585.08|4582.48|4582.08|4585.48|4585.08|4581.73|4581.33|2464
1642531660000|2022-01-18 18:47:40|4582.73|4582.33|4582.23|4581.83|4582.73|4582.33|4582.23|4581.83|667
1642531670000|2022-01-18 18:47:50|4582.48|4582.08|4582.6|4582.2|4582.98|4582.58|4582.23|4581.83|682
1642531680000|2022-01-18 18:48:00|4582.23|4581.83|4581.98|4581.58|4582.98|4582.58|4581.48|4581.08|787
1642531690000|2022-01-18 18:48:10|4582.23|4581.83|4582.23|4581.83|4582.48|4582.08|4581.98|4581.58|294
1642531700000|2022-01-18 18:48:20|4581.98|4581.58|4582.73|4582.33|4582.73|4582.33|4581.98|4581.58|524
1642531710000|2022-01-18 18:48:30|4582.48|4582.08|4581.98|4581.58|4582.73|4582.33|4581.73|4581.33|439
1642531720000|2022-01-18 18:48:40|4582.23|4581.83|4581.98|4581.58|4582.23|4581.83|4581.73|4581.33|553
1642531730000|2022-01-18 18:48:50|4582.23|4581.83|4582.73|4582.33|4582.73|4582.33|4581.98|4581.58|315
1642531740000|2022-01-18 18:49:00|4582.48|4582.08|4582.98|4582.58|4583.23|4582.83|4582.48|4582.08|312
1642531750000|2022-01-18 18:49:10|4583.48|4583.08|4582.48|4582.08|4583.48|4583.08|4582.48|4582.08|504
1642531760000|2022-01-18 18:49:20|4582.23|4581.83|4580.98|4580.58|4582.98|4582.58|4580.98|4580.58|1487
1642531770000|2022-01-18 18:49:30|4581.23|4580.83|4581.23|4580.83|4581.73|4581.33|4580.98|4580.58|845
1642531780000|2022-01-18 18:49:40|4581.48|4581.08|4581.48|4581.08|4581.73|4581.33|4580.73|4580.33|391
1642531790000|2022-01-18 18:49:50|4581.73|4581.33|4582.23|4581.83|4582.23|4581.83|4581.73|4581.33|310
1642531800000|2022-01-18 18:50:00|4581.98|4581.58|4581.48|4581.08|4582.23|4581.83|4581.23|4580.83|399
1642531810000|2022-01-18 18:50:10|4581.73|4581.33|4583.23|4582.83|4583.48|4583.08|4581.73|4581.33|327
1642531820000|2022-01-18 18:50:20|4582.98|4582.58|4582.98|4582.58|4583.23|4582.83|4582.48|4582.08|223
1642531830000|2022-01-18 18:50:30|4583.23|4582.83|4583.98|4583.58|4583.98|4583.58|4582.98|4582.58|918
1642531840000|2022-01-18 18:50:40|4583.73|4583.33|4583.98|4583.58|4583.98|4583.58|4583.73|4583.33|547
1642531850000|2022-01-18 18:50:50|4583.73|4583.33|4585.23|4584.83|4585.23|4584.83|4583.73|4583.33|895
1642531860000|2022-01-18 18:51:00|4585.48|4585.08|4585.73|4585.33|4586.23|4585.83|4585.48|4585.08|758
1642531870000|2022-01-18 18:51:10|4585.98|4585.58|4585.23|4584.83|4585.98|4585.58|4584.98|4584.58|412
1642531880000|2022-01-18 18:51:20|4584.98|4584.58|4583.23|4582.83|4585.23|4584.83|4583.23|4582.83|1800
1642531890000|2022-01-18 18:51:30|4583.48|4583.08|4583.23|4582.83|4583.73|4583.33|4583.23|4582.83|482
1642531900000|2022-01-18 18:51:40|4582.98|4582.58|4582.73|4582.33|4583.23|4582.83|4582.48|4582.08|548
1642531910000|2022-01-18 18:51:50|4582.48|4582.08|4582.73|4582.33|4582.73|4582.33|4582.48|4582.08|146
1642531920000|2022-01-18 18:52:00|4582.6|4582.2|4582.73|4582.33|4582.73|4582.33|4582.23|4581.83|287
1642531930000|2022-01-18 18:52:10|4582.48|4582.08|4580.73|4580.33|4582.73|4582.33|4580.73|4580.33|404
1642531940000|2022-01-18 18:52:20|4580.85|4580.45|4580.73|4580.33|4580.98|4580.58|4580.23|4579.83|428
1642531950000|2022-01-18 18:52:30|4580.85|4580.45|4581.23|4580.83|4581.23|4580.83|4580.23|4579.83|232
1642531960000|2022-01-18 18:52:40|4581.48|4581.08|4581.73|4581.33|4581.85|4581.45|4581.23|4580.83|189
1642531970000|2022-01-18 18:52:50|4581.48|4581.08|4582.23|4581.83|4582.23|4581.83|4581.23|4580.83|245
1642531980000|2022-01-18 18:53:00|4582.1|4581.7|4581.98|4581.58|4582.1|4581.7|4581.48|4581.08|226
1642531990000|2022-01-18 18:53:10|4582.1|4581.7|4581.48|4581.08|4582.1|4581.7|4581.48|4581.08|150
1642532000000|2022-01-18 18:53:20|4581.23|4580.83|4582.23|4581.83|4582.23|4581.83|4581.23|4580.83|219
1642532010000|2022-01-18 18:53:30|4581.98|4581.58|4582.48|4582.08|4582.73|4582.33|4581.98|4581.58|199
1642532020000|2022-01-18 18:53:40|4582.73|4582.33|4582.23|4581.83|4582.73|4582.33|4581.98|4581.58|175
1642532030000|2022-01-18 18:53:50|4582.6|4582.2|4582.73|4582.33|4582.98|4582.58|4582.48|4582.08|158
1642532040000|2022-01-18 18:54:00|4582.48|4582.08|4582.98|4582.58|4582.98|4582.58|4582.48|4582.08|149
1642532050000|2022-01-18 18:54:10|4582.73|4582.33|4582.73|4582.33|4582.73|4582.33|4582.48|4582.08|77
1642532060000|2022-01-18 18:54:20|4582.48|4582.08|4581.98|4581.58|4582.73|4582.33|4581.98|4581.58|482
1642532070000|2022-01-18 18:54:30|4582.23|4581.83|4582.23|4581.83|4582.23|4581.83|4581.98|4581.58|66
1642532080000|2022-01-18 18:54:40|4581.73|4581.33|4580.98|4580.58|4581.73|4581.33|4580.73|4580.33|290
1642532090000|2022-01-18 18:54:50|4580.73|4580.33|4581.23|4580.83|4581.23|4580.83|4580.73|4580.33|187
1642532100000|2022-01-18 18:55:00|4581.48|4581.08|4581.98|4581.58|4582.23|4581.83|4581.48|4581.08|477
1642532110000|2022-01-18 18:55:10|4582.23|4581.83|4581.98|4581.58|4582.35|4581.95|4581.98|4581.58|672
1642532120000|2022-01-18 18:55:20|4582.23|4581.83|4581.73|4581.33|4582.23|4581.83|4581.73|4581.33|443
1642532130000|2022-01-18 18:55:30|4581.6|4581.2|4581.48|4581.08|4581.6|4581.2|4581.23|4580.83|171
1642532140000|2022-01-18 18:55:40|4581.73|4581.33|4582.35|4581.95|4582.35|4581.95|4581.73|4581.33|280
1642532150000|2022-01-18 18:55:50|4582.48|4582.08|4581.48|4581.08|4582.73|4582.33|4580.98|4580.58|437
1642532160000|2022-01-18 18:56:00|4581.23|4580.83|4581.23|4580.83|4581.23|4580.83|4580.98|4580.58|211
1642532170000|2022-01-18 18:56:10|4581.35|4580.95|4581.85|4581.45|4582.23|4581.83|4581.35|4580.95|242
1642532180000|2022-01-18 18:56:20|4581.73|4581.33|4582.23|4581.83|4582.23|4581.83|4581.73|4581.33|133
1642532190000|2022-01-18 18:56:30|4582.1|4581.7|4581.98|4581.58|4582.35|4581.95|4581.73|4581.33|153
1642532200000|2022-01-18 18:56:40|4581.85|4581.45|4581.73|4581.33|4581.98|4581.58|4581.48|4581.08|148
1642532210000|2022-01-18 18:56:50|4581.98|4581.58|4581.73|4581.33|4582.23|4581.83|4581.48|4581.08|266
1642532220000|2022-01-18 18:57:00|4581.6|4581.2|4582.48|4582.08|4582.73|4582.33|4581.23|4580.83|566
1642532230000|2022-01-18 18:57:10|4582.73|4582.33|4583.98|4583.58|4583.98|4583.58|4582.73|4582.33|470
1642532240000|2022-01-18 18:57:20|4584.23|4583.83|4583.98|4583.58|4584.48|4584.08|4583.73|4583.33|563
1642532250000|2022-01-18 18:57:30|4584.23|4583.83|4584.23|4583.83|4584.35|4583.95|4583.73|4583.33|336
1642532260000|2022-01-18 18:57:40|4584.48|4584.08|4584.35|4583.95|4584.48|4584.08|4584.23|4583.83|203
1642532270000|2022-01-18 18:57:50|4584.23|4583.83|4586.23|4585.83|4586.23|4585.83|4584.23|4583.83|884
1642532280000|2022-01-18 18:58:00|4586.48|4586.08|4586.73|4586.33|4586.98|4586.58|4586.23|4585.83|656
1642532290000|2022-01-18 18:58:10|4586.98|4586.58|4587.48|4587.08|4587.48|4587.08|4586.73|4586.33|682
1642532300000|2022-01-18 18:58:20|4587.73|4587.33|4587.23|4586.83|4587.73|4587.33|4586.48|4586.08|869
1642532310000|2022-01-18 18:58:30|4587.48|4587.08|4587.48|4587.08|4588.23|4587.83|4587.48|4587.08|553
1642532320000|2022-01-18 18:58:40|4587.98|4587.58|4587.48|4587.08|4588.23|4587.83|4587.23|4586.83|456
1642532330000|2022-01-18 18:58:50|4587.23|4586.83|4587.23|4586.83|4587.98|4587.58|4587.1|4586.7|386
1642532340000|2022-01-18 18:59:00|4587.48|4587.08|4587.98|4587.58|4587.98|4587.58|4586.73|4586.33|482
1642532350000|2022-01-18 18:59:10|4587.73|4587.33|4587.48|4587.08|4587.98|4587.58|4587.48|4587.08|255
1642532360000|2022-01-18 18:59:20|4587.73|4587.33|4586.73|4586.33|4587.73|4587.33|4586.48|4586.08|275
1642532370000|2022-01-18 18:59:30|4587.23|4586.83|4585.98|4585.58|4587.23|4586.83|4585.98|4585.58|372
1642532380000|2022-01-18 18:59:40|4585.73|4585.33|4586.23|4585.83|4586.23|4585.83|4585.48|4585.08|487
1642532390000|2022-01-18 18:59:50|4586.48|4586.08|4586.48|4586.08|4586.73|4586.33|4585.98|4585.58|473
1642532400000|2022-01-18 19:00:00|4585.98|4585.58|4586.98|4586.58|4587.23|4586.83|4585.98|4585.58|397
1642532410000|2022-01-18 19:00:10|4587.48|4587.08|4588.23|4587.83|4589.48|4589.08|4587.48|4587.08|2285
1642532420000|2022-01-18 19:00:20|4587.98|4587.58|4588.73|4588.33|4588.98|4588.58|4587.98|4587.58|768
1642532430000|2022-01-18 19:00:30|4588.98|4588.58|4587.73|4587.33|4588.98|4588.58|4587.73|4587.33|806
1642532440000|2022-01-18 19:00:40|4587.98|4587.58|4587.73|4587.33|4588.23|4587.83|4587.23|4586.83|794
1642532450000|2022-01-18 19:00:50|4587.98|4587.58|4587.48|4587.08|4588.23|4587.83|4587.23|4586.83|821
1642532460000|2022-01-18 19:01:00|4587.98|4587.58|4587.48|4587.08|4587.98|4587.58|4587.48|4587.08|394
1642532470000|2022-01-18 19:01:10|4587.98|4587.58|4586.98|4586.58|4588.23|4587.83|4586.73|4586.33|858
1642532480000|2022-01-18 19:01:20|4587.23|4586.83|4587.48|4587.08|4587.98|4587.58|4586.98|4586.58|471
1642532490000|2022-01-18 19:01:30|4587.6|4587.2|4589.23|4588.83|4589.48|4589.08|4587.48|4587.08|925
1642532500000|2022-01-18 19:01:40|4588.98|4588.58|4589.98|4589.58|4590.23|4589.83|4588.98|4588.58|883
1642532510000|2022-01-18 19:01:50|4590.23|4589.83|4589.48|4589.08|4590.48|4590.08|4589.23|4588.83|835
1642532520000|2022-01-18 19:02:00|4589.73|4589.33|4589.48|4589.08|4589.98|4589.58|4589.48|4589.08|405
1642532530000|2022-01-18 19:02:10|4589.23|4588.83|4588.98|4588.58|4589.23|4588.83|4588.98|4588.58|261
1642532540000|2022-01-18 19:02:20|4588.73|4588.33|4588.98|4588.58|4588.98|4588.58|4588.48|4588.08|505
1642532550000|2022-01-18 19:02:30|4589.23|4588.83|4588.48|4588.08|4589.48|4589.08|4588.48|4588.08|427
1642532560000|2022-01-18 19:02:40|4588.73|4588.33|4588.73|4588.33|4588.73|4588.33|4588.48|4588.08|471
1642532570000|2022-01-18 19:02:50|4588.98|4588.58|4590.48|4590.08|4590.48|4590.08|4588.98|4588.58|1013
1642532580000|2022-01-18 19:03:00|4590.73|4590.33|4590.73|4590.33|4590.98|4590.58|4590.23|4589.83|575
1642532590000|2022-01-18 19:03:10|4590.6|4590.2|4589.48|4589.08|4590.6|4590.2|4588.73|4588.33|1272
1642532600000|2022-01-18 19:03:20|4589.23|4588.83|4589.48|4589.08|4589.98|4589.58|4589.23|4588.83|1091
1642532610000|2022-01-18 19:03:30|4589.1|4588.7|4588.73|4588.33|4589.98|4589.58|4588.73|4588.33|1014
1642532620000|2022-01-18 19:03:40|4588.98|4588.58|4588.48|4588.08|4588.98|4588.58|4587.73|4587.33|623
1642532630000|2022-01-18 19:03:50|4588.35|4587.95|4588.23|4587.83|4588.98|4588.58|4588.23|4587.83|410
1642532640000|2022-01-18 19:04:00|4588.48|4588.08|4588.73|4588.33|4588.98|4588.58|4588.48|4588.08|238
1642532650000|2022-01-18 19:04:10|4588.98|4588.58|4588.48|4588.08|4588.98|4588.58|4588.23|4587.83|316
1642532660000|2022-01-18 19:04:20|4588.23|4587.83|4588.23|4587.83|4588.23|4587.83|4586.85|4586.45|683
1642532670000|2022-01-18 19:04:30|4587.98|4587.58|4587.48|4587.08|4588.23|4587.83|4587.48|4587.08|296
1642532680000|2022-01-18 19:04:40|4587.73|4587.33|4588.23|4587.83|4588.48|4588.08|4587.73|4587.33|450
1642532690000|2022-01-18 19:04:50|4587.73|4587.33|4588.23|4587.83|4588.23|4587.83|4587.73|4587.33|568
1642532700000|2022-01-18 19:05:00|4588.48|4588.08|4588.23|4587.83|4588.48|4588.08|4587.98|4587.58|344
1642532710000|2022-01-18 19:05:10|4587.98|4587.58|4588.98|4588.58|4589.23|4588.83|4587.98|4587.58|306
1642532720000|2022-01-18 19:05:20|4589.1|4588.7|4590.98|4590.58|4590.98|4590.58|4589.1|4588.7|952
1642532730000|2022-01-18 19:05:30|4590.85|4590.45|4590.23|4589.83|4590.98|4590.58|4590.23|4589.83|436
1642532740000|2022-01-18 19:05:40|4589.98|4589.58|4589.73|4589.33|4589.98|4589.58|4589.73|4589.33|156
1642532750000|2022-01-18 19:05:50|4589.98|4589.58|4590.48|4590.08|4590.73|4590.33|4589.98|4589.58|346
1642532760000|2022-01-18 19:06:00|4590.6|4590.2|4590.48|4590.08|4590.73|4590.33|4590.23|4589.83|215
1642532770000|2022-01-18 19:06:10|4590.73|4590.33|4589.98|4589.58|4590.73|4590.33|4589.73|4589.33|305
1642532780000|2022-01-18 19:06:20|4590.48|4590.08|4589.73|4589.33|4590.48|4590.08|4589.48|4589.08|263
1642532790000|2022-01-18 19:06:30|4589.48|4589.08|4588.98|4588.58|4589.48|4589.08|4588.73|4588.33|480
1642532800000|2022-01-18 19:06:40|4589.23|4588.83|4589.23|4588.83|4589.73|4589.33|4589.23|4588.83|677
1642532810000|2022-01-18 19:06:50|4589.48|4589.08|4588.48|4588.08|4589.48|4589.08|4588.48|4588.08|397
1642532820000|2022-01-18 19:07:00|4588.73|4588.33|4587.98|4587.58|4588.73|4588.33|4587.73|4587.33|519
1642532830000|2022-01-18 19:07:10|4588.23|4587.83|4588.23|4587.83|4588.23|4587.83|4587.73|4587.33|778
1642532840000|2022-01-18 19:07:20|4588.48|4588.08|4588.48|4588.08|4588.73|4588.33|4587.98|4587.58|438
1642532850000|2022-01-18 19:07:30|4588.6|4588.2|4588.73|4588.33|4589.23|4588.83|4588.23|4587.83|850
1642532860000|2022-01-18 19:07:40|4588.98|4588.58|4589.23|4588.83|4589.73|4589.33|4588.73|4588.33|269
1642532870000|2022-01-18 19:07:50|4588.98|4588.58|4588.98|4588.58|4589.48|4589.08|4588.98|4588.58|251
1642532880000|2022-01-18 19:08:00|4588.73|4588.33|4588.73|4588.33|4588.98|4588.58|4588.23|4587.83|477
1642532890000|2022-01-18 19:08:10|4588.23|4587.83|4587.6|4587.2|4588.23|4587.83|4587.6|4587.2|341
1642532900000|2022-01-18 19:08:20|4587.73|4587.33|4587.48|4587.08|4587.98|4587.58|4587.48|4587.08|229
1642532910000|2022-01-18 19:08:30|4587.98|4587.58|4587.23|4586.83|4587.98|4587.58|4586.98|4586.58|514
1642532920000|2022-01-18 19:08:40|4587.48|4587.08|4587.48|4587.08|4587.85|4587.45|4586.98|4586.58|608
1642532930000|2022-01-18 19:08:50|4587.73|4587.33|4587.98|4587.58|4587.98|4587.58|4587.73|4587.33|251
1642532940000|2022-01-18 19:09:00|4588.23|4587.83|4587.48|4587.08|4588.48|4588.08|4587.48|4587.08|579
1642532950000|2022-01-18 19:09:10|4587.6|4587.2|4587.98|4587.58|4588.23|4587.83|4587.48|4587.08|256
1642532960000|2022-01-18 19:09:20|4588.23|4587.83|4588.48|4588.08|4588.48|4588.08|4588.23|4587.83|133
1642532970000|2022-01-18 19:09:30|4588.23|4587.83|4588.48|4588.08|4588.73|4588.33|4588.23|4587.83|419
1642532980000|2022-01-18 19:09:40|4588.23|4587.83|4588.48|4588.08|4589.23|4588.83|4588.23|4587.83|240
1642532990000|2022-01-18 19:09:50|4588.1|4587.7|4587.98|4587.58|4588.23|4587.83|4587.98|4587.58|192
1642533000000|2022-01-18 19:10:00|4588.23|4587.83|4588.73|4588.33|4588.73|4588.33|4588.1|4587.7|132
1642533010000|2022-01-18 19:10:10|4588.98|4588.58|4588.98|4588.58|4589.23|4588.83|4588.73|4588.33|177
1642533020000|2022-01-18 19:10:20|4588.23|4587.83|4588.73|4588.33|4588.73|4588.33|4588.23|4587.83|625
1642533030000|2022-01-18 19:10:30|4588.48|4588.08|4588.98|4588.58|4589.23|4588.83|4588.48|4588.08|334
1642533040000|2022-01-18 19:10:40|||||||||77
1642533050000|2022-01-18 19:10:50|4588.73|4588.33|4590.48|4590.08|4590.48|4590.08|4588.73|4588.33|689
1642533060000|2022-01-18 19:11:00|4590.23|4589.83|4590.23|4589.83|4590.48|4590.08|4589.98|4589.58|240
1642533070000|2022-01-18 19:11:10|4590.48|4590.08|4589.98|4589.58|4590.48|4590.08|4589.48|4589.08|237
1642533080000|2022-01-18 19:11:20|4590.23|4589.83|4589.98|4589.58|4590.23|4589.83|4589.98|4589.58|288
1642533090000|2022-01-18 19:11:30|4589.73|4589.33|4588.98|4588.58|4589.73|4589.33|4588.98|4588.58|222
1642533100000|2022-01-18 19:11:40|4588.85|4588.45|4588.48|4588.08|4589.48|4589.08|4588.23|4587.83|244
1642533110000|2022-01-18 19:11:50|4588.73|4588.33|4588.48|4588.08|4588.98|4588.58|4588.23|4587.83|175
1642533120000|2022-01-18 19:12:00|4588.23|4587.83|4589.23|4588.83|4589.48|4589.08|4588.23|4587.83|324
1642533130000|2022-01-18 19:12:10|4588.73|4588.33|4588.23|4587.83|4588.73|4588.33|4588.23|4587.83|201
1642533140000|2022-01-18 19:12:20|4588.48|4588.08|4588.23|4587.83|4588.73|4588.33|4588.23|4587.83|152
1642533150000|2022-01-18 19:12:30|4588.48|4588.08|4588.48|4588.08|4588.73|4588.33|4588.23|4587.83|133
1642533160000|2022-01-18 19:12:40|4588.1|4587.7|4587.73|4587.33|4588.1|4587.7|4587.48|4587.08|140
1642533170000|2022-01-18 19:12:50|4587.23|4586.83|4586.98|4586.58|4587.23|4586.83|4586.23|4585.83|403
1642533180000|2022-01-18 19:13:00|4587.23|4586.83|4587.23|4586.83|4587.73|4587.33|4587.23|4586.83|299
1642533190000|2022-01-18 19:13:10|4586.98|4586.58|4587.23|4586.83|4587.48|4587.08|4586.98|4586.58|174
1642533200000|2022-01-18 19:13:20|4587.48|4587.08|4586.98|4586.58|4587.48|4587.08|4586.73|4586.33|143
1642533210000|2022-01-18 19:13:30|4587.23|4586.83|4586.98|4586.58|4587.23|4586.83|4586.73|4586.33|225
1642533220000|2022-01-18 19:13:40|4587.23|4586.83|4586.98|4586.58|4587.73|4587.33|4586.98|4586.58|185
1642533230000|2022-01-18 19:13:50|4587.23|4586.83|4586.85|4586.45|4587.35|4586.95|4586.85|4586.45|170
1642533240000|2022-01-18 19:14:00|4586.98|4586.58|4586.98|4586.58|4587.23|4586.83|4586.48|4586.08|199
1642533250000|2022-01-18 19:14:10|4587.23|4586.83|4586.73|4586.33|4587.48|4587.08|4586.73|4586.33|227
1642533260000|2022-01-18 19:14:20|4586.98|4586.58|4587.23|4586.83|4587.23|4586.83|4586.73|4586.33|240
1642533270000|2022-01-18 19:14:30|4587.48|4587.08|4586.48|4586.08|4587.48|4587.08|4586.48|4586.08|809
1642533280000|2022-01-18 19:14:40|4586.23|4585.83|4586.23|4585.83|4586.48|4586.08|4586.23|4585.83|268
1642533290000|2022-01-18 19:14:50|4586.48|4586.08|4586.23|4585.83|4586.48|4586.08|4586.23|4585.83|179
1642533300000|2022-01-18 19:15:00|4586.1|4585.7|4586.48|4586.08|4586.98|4586.58|4585.98|4585.58|286
1642533310000|2022-01-18 19:15:10|4586.73|4586.33|4587.48|4587.08|4587.48|4587.08|4586.73|4586.33|190
1642533320000|2022-01-18 19:15:20|4587.73|4587.33|4587.73|4587.33|4587.98|4587.58|4587.48|4587.08|221
1642533330000|2022-01-18 19:15:30|4587.98|4587.58|4587.23|4586.83|4587.98|4587.58|4587.23|4586.83|735
1642533340000|2022-01-18 19:15:40|4586.98|4586.58|4587.73|4587.33|4587.98|4587.58|4586.98|4586.58|1060
1642533350000|2022-01-18 19:15:50|4587.48|4587.08|4588.23|4587.83|4588.23|4587.83|4586.98|4586.58|245
1642533360000|2022-01-18 19:16:00|4588.48|4588.08|4587.98|4587.58|4588.73|4588.33|4587.98|4587.58|559
1642533370000|2022-01-18 19:16:10|4587.73|4587.33|4587.98|4587.58|4587.98|4587.58|4586.98|4586.58|204
1642533380000|2022-01-18 19:16:20|4587.73|4587.33|4587.73|4587.33|4587.98|4587.58|4587.48|4587.08|102
1642533390000|2022-01-18 19:16:30|4587.85|4587.45|4587.85|4587.45|4588.23|4587.83|4587.23|4586.83|332
1642533400000|2022-01-18 19:16:40|4587.73|4587.33|4587.73|4587.33|4587.98|4587.58|4587.73|4587.33|282
1642533410000|2022-01-18 19:16:50|4587.48|4587.08|4587.98|4587.58|4588.48|4588.08|4587.48|4587.08|820
1642533420000|2022-01-18 19:17:00|4587.73|4587.33|4587.23|4586.83|4587.73|4587.33|4586.98|4586.58|219
1642533430000|2022-01-18 19:17:10|4587.48|4587.08|4587.23|4586.83|4587.48|4587.08|4586.98|4586.58|88
1642533440000|2022-01-18 19:17:20|4587.35|4586.95|4586.73|4586.33|4587.48|4587.08|4586.48|4586.08|144
1642533450000|2022-01-18 19:17:30|4586.48|4586.08|4586.98|4586.58|4586.98|4586.58|4586.48|4586.08|189
1642533460000|2022-01-18 19:17:40|4586.73|4586.33|4586.98|4586.58|4586.98|4586.58|4586.23|4585.83|196
1642533470000|2022-01-18 19:17:50|4586.73|4586.33|4586.73|4586.33|4586.98|4586.58|4586.48|4586.08|194
1642533480000|2022-01-18 19:18:00|4586.23|4585.83|4586.48|4586.08|4586.73|4586.33|4586.23|4585.83|564
1642533490000|2022-01-18 19:18:10|4586.73|4586.33|4586.98|4586.58|4587.23|4586.83|4586.73|4586.33|276
1642533500000|2022-01-18 19:18:20|4587.23|4586.83|4586.73|4586.33|4587.23|4586.83|4586.48|4586.08|382
1642533510000|2022-01-18 19:18:30|4586.98|4586.58|4586.48|4586.08|4587.23|4586.83|4586.48|4586.08|302
1642533520000|2022-01-18 19:18:40|4586.73|4586.33|4586.73|4586.33|4587.23|4586.83|4586.48|4586.08|166
1642533530000|2022-01-18 19:18:50|4586.48|4586.08|4586.98|4586.58|4586.98|4586.58|4586.48|4586.08|130
1642533540000|2022-01-18 19:19:00|4586.85|4586.45|4588.48|4588.08|4588.73|4588.33|4586.73|4586.33|887
1642533550000|2022-01-18 19:19:10|4588.73|4588.33|4589.23|4588.83|4589.23|4588.83|4588.48|4588.08|320
1642533560000|2022-01-18 19:19:20|4589.48|4589.08|4588.98|4588.58|4589.48|4589.08|4588.98|4588.58|247
1642533570000|2022-01-18 19:19:30|4588.73|4588.33|4590.98|4590.58|4590.98|4590.58|4588.73|4588.33|479
1642533580000|2022-01-18 19:19:40|4590.73|4590.33|4590.73|4590.33|4591.23|4590.83|4590.73|4590.33|460
1642533590000|2022-01-18 19:19:50|4590.98|4590.58|4590.98|4590.58|4591.23|4590.83|4590.73|4590.33|340
1642533600000|2022-01-18 19:20:00|4590.73|4590.33|4590.6|4590.2|4590.73|4590.33|4590.35|4589.95|336
1642533610000|2022-01-18 19:20:10|4590.48|4590.08|4589.73|4589.33|4590.73|4590.33|4589.73|4589.33|308
1642533620000|2022-01-18 19:20:20|4589.48|4589.08|4589.1|4588.7|4589.73|4589.33|4588.98|4588.58|333
1642533630000|2022-01-18 19:20:30|4588.98|4588.58|4589.23|4588.83|4589.48|4589.08|4588.98|4588.58|278
1642533640000|2022-01-18 19:20:40|4589.48|4589.08|4589.6|4589.2|4589.73|4589.33|4589.23|4588.83|132
1642533650000|2022-01-18 19:20:50|4589.48|4589.08|4589.73|4589.33|4589.98|4589.58|4589.48|4589.08|482
1642533660000|2022-01-18 19:21:00|4589.6|4589.2|4589.73|4589.33|4589.98|4589.58|4589.23|4588.83|356
1642533670000|2022-01-18 19:21:10|4589.98|4589.58|4589.98|4589.58|4590.48|4590.08|4589.98|4589.58|231
1642533680000|2022-01-18 19:21:20|4590.23|4589.83|4590.23|4589.83|4590.48|4590.08|4589.98|4589.58|244
1642533690000|2022-01-18 19:21:30|4589.98|4589.58|4588.98|4588.58|4589.98|4589.58|4588.98|4588.58|360
1642533700000|2022-01-18 19:21:40|4588.73|4588.33|4588.48|4588.08|4588.98|4588.58|4588.23|4587.83|365
1642533710000|2022-01-18 19:21:50|4588.73|4588.33|4588.48|4588.08|4588.73|4588.33|4588.23|4587.83|175
1642533720000|2022-01-18 19:22:00|4588.23|4587.83|4586.98|4586.58|4588.48|4588.08|4586.73|4586.33|657
1642533730000|2022-01-18 19:22:10|4586.73|4586.33|4585.73|4585.33|4586.98|4586.58|4585.48|4585.08|701
1642533740000|2022-01-18 19:22:20|4585.6|4585.2|4585.1|4584.7|4585.73|4585.33|4584.98|4584.58|900
1642533750000|2022-01-18 19:22:30|4585.23|4584.83|4585.98|4585.58|4585.98|4585.58|4584.73|4584.33|500
1642533760000|2022-01-18 19:22:40|4585.73|4585.33|4585.85|4585.45|4585.98|4585.58|4585.23|4584.83|424
1642533770000|2022-01-18 19:22:50|4585.73|4585.33|4585.73|4585.33|4586.23|4585.83|4585.48|4585.08|1198
1642533780000|2022-01-18 19:23:00|4585.48|4585.08|4585.23|4584.83|4586.23|4585.83|4584.98|4584.58|859
1642533790000|2022-01-18 19:23:10|4585.48|4585.08|4585.48|4585.08|4585.48|4585.08|4585.23|4584.83|663
1642533800000|2022-01-18 19:23:20|4585.23|4584.83|4585.23|4584.83|4585.48|4585.08|4585.23|4584.83|217
1642533810000|2022-01-18 19:23:30|4584.98|4584.58|4585.23|4584.83|4585.23|4584.83|4584.98|4584.58|226
1642533820000|2022-01-18 19:23:40|4585.48|4585.08|4585.48|4585.08|4585.48|4585.08|4585.23|4584.83|312
1642533830000|2022-01-18 19:23:50|4585.73|4585.33|4586.98|4586.58|4586.98|4586.58|4585.73|4585.33|1232
1642533840000|2022-01-18 19:24:00|4587.23|4586.83|4586.98|4586.58|4587.6|4587.2|4586.73|4586.33|615
1642533850000|2022-01-18 19:24:10|4586.73|4586.33|4587.23|4586.83|4587.23|4586.83|4586.73|4586.33|271
1642533860000|2022-01-18 19:24:20|4586.73|4586.33|4587.23|4586.83|4587.48|4587.08|4586.73|4586.33|501
1642533870000|2022-01-18 19:24:30|4587.48|4587.08|4586.73|4586.33|4587.48|4587.08|4586.73|4586.33|635
1642533880000|2022-01-18 19:24:40|4586.48|4586.08|4585.98|4585.58|4586.48|4586.08|4585.85|4585.45|219
1642533890000|2022-01-18 19:24:50|4585.85|4585.45|4585.23|4584.83|4585.98|4585.58|4585.23|4584.83|195
1642533900000|2022-01-18 19:25:00|4585.35|4584.95|4585.48|4585.08|4585.48|4585.08|4585.23|4584.83|278
1642533910000|2022-01-18 19:25:10|4585.23|4584.83|4584.73|4584.33|4585.48|4585.08|4584.73|4584.33|343
1642533920000|2022-01-18 19:25:20|4584.98|4584.58|4584.23|4583.83|4584.98|4584.58|4584.23|4583.83|310
1642533930000|2022-01-18 19:25:30|4583.98|4583.58|4583.98|4583.58|4584.73|4584.33|4583.85|4583.45|522
1642533940000|2022-01-18 19:25:40|4584.1|4583.7|4582.73|4582.33|4584.1|4583.7|4582.73|4582.33|1030
1642533950000|2022-01-18 19:25:50|4582.98|4582.58|4582.73|4582.33|4583.23|4582.83|4582.73|4582.33|295
1642533960000|2022-01-18 19:26:00|4582.98|4582.58|4583.48|4583.08|4583.48|4583.08|4582.73|4582.33|368
1642533970000|2022-01-18 19:26:10|4582.98|4582.58|4583.48|4583.08|4583.48|4583.08|4582.98|4582.58|258
1642533980000|2022-01-18 19:26:20|4583.73|4583.33|4584.23|4583.83|4584.23|4583.83|4583.48|4583.08|304
1642533990000|2022-01-18 19:26:30|4584.48|4584.08|4583.85|4583.45|4584.48|4584.08|4583.48|4583.08|398
1642534000000|2022-01-18 19:26:40|4583.98|4583.58|4583.98|4583.58|4583.98|4583.58|4583.73|4583.33|199
1642534010000|2022-01-18 19:26:50|4584.23|4583.83|4584.98|4584.58|4585.48|4585.08|4583.98|4583.58|639
1642534020000|2022-01-18 19:27:00|4585.23|4584.83|4584.48|4584.08|4585.23|4584.83|4584.48|4584.08|267
1642534030000|2022-01-18 19:27:10|4584.23|4583.83|4584.48|4584.08|4584.48|4584.08|4584.23|4583.83|402
1642534040000|2022-01-18 19:27:20|4584.73|4584.33|4584.48|4584.08|4584.73|4584.33|4584.48|4584.08|198
1642534050000|2022-01-18 19:27:30|4584.6|4584.2|4585.73|4585.33|4585.98|4585.58|4584.6|4584.2|640
1642534060000|2022-01-18 19:27:40|4585.98|4585.58|4585.23|4584.83|4586.73|4586.33|4585.23|4584.83|441
1642534070000|2022-01-18 19:27:50|4584.85|4584.45|4585.23|4584.83|4585.48|4585.08|4584.85|4584.45|280
1642534080000|2022-01-18 19:28:00|4585.48|4585.08|4585.85|4585.45|4586.23|4585.83|4585.23|4584.83|201
1642534090000|2022-01-18 19:28:10|4585.73|4585.33|4586.48|4586.08|4586.48|4586.08|4585.6|4585.2|451
1642534100000|2022-01-18 19:28:20|4586.23|4585.83|4586.48|4586.08|4586.73|4586.33|4586.1|4585.7|275
1642534110000|2022-01-18 19:28:30|4586.73|4586.33|4586.98|4586.58|4587.23|4586.83|4586.48|4586.08|523
1642534120000|2022-01-18 19:28:40|4587.23|4586.83|4587.48|4587.08|4588.23|4587.83|4587.23|4586.83|719
1642534130000|2022-01-18 19:28:50|4587.35|4586.95|4587.48|4587.08|4587.73|4587.33|4587.23|4586.83|250
1642534140000|2022-01-18 19:29:00|4587.23|4586.83|4587.48|4587.08|4587.73|4587.33|4586.73|4586.33|373
1642534150000|2022-01-18 19:29:10|4587.98|4587.58|4587.73|4587.33|4588.35|4587.95|4587.73|4587.33|473
1642534160000|2022-01-18 19:29:20|4587.98|4587.58|4587.48|4587.08|4587.98|4587.58|4587.48|4587.08|215
1642534170000|2022-01-18 19:29:30|4587.35|4586.95|4587.48|4587.08|4587.98|4587.58|4587.23|4586.83|155
1642534180000|2022-01-18 19:29:40|4586.98|4586.58|4587.23|4586.83|4587.48|4587.08|4586.98|4586.58|241
1642534190000|2022-01-18 19:29:50|4587.48|4587.08|4587.1|4586.7|4587.48|4587.08|4586.98|4586.58|257
1642534200000|2022-01-18 19:30:00|4586.98|4586.58|4587.23|4586.83|4587.23|4586.83|4586.73|4586.33|274
1642534210000|2022-01-18 19:30:10|4587.48|4587.08|4588.98|4588.58|4588.98|4588.58|4587.23|4586.83|499
1642534220000|2022-01-18 19:30:20|4589.23|4588.83|4589.73|4589.33|4590.48|4590.08|4589.23|4588.83|749
1642534230000|2022-01-18 19:30:30|4589.48|4589.08|4590.73|4590.33|4590.73|4590.33|4589.48|4589.08|589
1642534240000|2022-01-18 19:30:40|4590.48|4590.08|4590.35|4589.95|4590.73|4590.33|4590.23|4589.83|460
1642534250000|2022-01-18 19:30:50|4590.23|4589.83|4590.48|4590.08|4590.48|4590.08|4589.98|4589.58|281
1642534260000|2022-01-18 19:31:00|4590.73|4590.33|4590.98|4590.58|4590.98|4590.58|4590.48|4590.08|436
1642534270000|2022-01-18 19:31:10|4591.23|4590.83|4591.73|4591.33|4591.73|4591.33|4591.23|4590.83|660
1642534280000|2022-01-18 19:31:20|4591.98|4591.58|4593.98|4593.58|4593.98|4593.58|4591.98|4591.58|1959
1642534290000|2022-01-18 19:31:30|4594.73|4594.33|4594.98|4594.58|4595.23|4594.83|4594.73|4594.33|1823
1642534300000|2022-01-18 19:31:40|4595.23|4594.83|4595.23|4594.83|4595.98|4595.58|4594.98|4594.58|1229
1642534310000|2022-01-18 19:31:50|4594.98|4594.58|4594.48|4594.08|4595.48|4595.08|4594.48|4594.08|727
1642534320000|2022-01-18 19:32:00|4594.23|4593.83|4594.23|4593.83|4594.48|4594.08|4593.98|4593.58|800
1642534330000|2022-01-18 19:32:10|4594.48|4594.08|4594.48|4594.08|4594.98|4594.58|4594.23|4593.83|521
1642534340000|2022-01-18 19:32:20|4594.23|4593.83|4594.23|4593.83|4594.48|4594.08|4593.98|4593.58|359
1642534350000|2022-01-18 19:32:30|4594.48|4594.08|4593.23|4592.83|4594.73|4594.33|4593.23|4592.83|597
1642534360000|2022-01-18 19:32:40|4593.48|4593.08|4593.73|4593.33|4593.98|4593.58|4593.48|4593.08|528
1642534370000|2022-01-18 19:32:50|4593.85|4593.45|4593.98|4593.58|4594.23|4593.83|4593.73|4593.33|347
1642534380000|2022-01-18 19:33:00|4594.23|4593.83|4595.23|4594.83|4595.23|4594.83|4594.23|4593.83|573
1642534390000|2022-01-18 19:33:10|4595.35|4594.95|4595.73|4595.33|4595.98|4595.58|4594.98|4594.58|666
1642534400000|2022-01-18 19:33:20|4595.48|4595.08|4596.48|4596.08|4596.85|4596.45|4595.48|4595.08|1179
1642534410000|2022-01-18 19:33:30|4596.23|4595.83|4594.73|4594.33|4596.48|4596.08|4594.73|4594.33|773
1642534420000|2022-01-18 19:33:40|4594.48|4594.08|4594.1|4593.7|4594.73|4594.33|4593.85|4593.45|322
1642534430000|2022-01-18 19:33:50|4594.23|4593.83|4593.48|4593.08|4594.73|4594.33|4593.48|4593.08|557
1642534440000|2022-01-18 19:34:00|4593.73|4593.33|4593.98|4593.58|4594.23|4593.83|4593.73|4593.33|346
1642534450000|2022-01-18 19:34:10|4594.23|4593.83|4594.23|4593.83|4594.48|4594.08|4593.98|4593.58|538
1642534460000|2022-01-18 19:34:20|4594.6|4594.2|4593.48|4593.08|4594.6|4594.2|4593.23|4592.83|496
1642534470000|2022-01-18 19:34:30|4593.85|4593.45|4593.48|4593.08|4593.98|4593.58|4593.23|4592.83|276
1642534480000|2022-01-18 19:34:40|4593.73|4593.33|4594.23|4593.83|4594.23|4593.83|4593.48|4593.08|411
1642534490000|2022-01-18 19:34:50|4594.1|4593.7|4594.23|4593.83|4594.23|4593.83|4593.73|4593.33|281
1642534500000|2022-01-18 19:35:00|4593.48|4593.08|4594.73|4594.33|4595.23|4594.83|4593.48|4593.08|528
1642534510000|2022-01-18 19:35:10|4594.98|4594.58|4594.73|4594.33|4595.1|4594.7|4594.48|4594.08|285
1642534520000|2022-01-18 19:35:20|4594.48|4594.08|4594.48|4594.08|4595.48|4595.08|4594.23|4593.83|526
1642534530000|2022-01-18 19:35:30|4594.98|4594.58|4594.23|4593.83|4594.98|4594.58|4594.23|4593.83|323
1642534540000|2022-01-18 19:35:40|4594.1|4593.7|4593.98|4593.58|4594.23|4593.83|4593.48|4593.08|387
1642534550000|2022-01-18 19:35:50|4594.23|4593.83|4594.23|4593.83|4594.73|4594.33|4593.98|4593.58|365
1642534560000|2022-01-18 19:36:00|4594.73|4594.33|4593.98|4593.58|4594.73|4594.33|4593.73|4593.33|369
1642534570000|2022-01-18 19:36:10|4593.73|4593.33|4593.73|4593.33|4593.98|4593.58|4593.23|4592.83|363
1642534580000|2022-01-18 19:36:20|4593.98|4593.58|4595.23|4594.83|4595.23|4594.83|4593.98|4593.58|344
1642534590000|2022-01-18 19:36:30|4595.48|4595.08|4594.73|4594.33|4595.98|4595.58|4594.73|4594.33|462
1642534600000|2022-01-18 19:36:40|4594.48|4594.08|4594.48|4594.08|4594.73|4594.33|4594.23|4593.83|689
1642534610000|2022-01-18 19:36:50|4594.1|4593.7|4594.98|4594.58|4594.98|4594.58|4594.1|4593.7|418
1642534620000|2022-01-18 19:37:00|4594.73|4594.33|4594.73|4594.33|4594.73|4594.33|4593.98|4593.58|335
1642534630000|2022-01-18 19:37:10|4594.48|4594.08|4595.23|4594.83|4595.48|4595.08|4594.48|4594.08|225
1642534640000|2022-01-18 19:37:20|4595.48|4595.08|4594.98|4594.58|4595.48|4595.08|4594.98|4594.58|222
1642534650000|2022-01-18 19:37:30|4594.73|4594.33|4594.98|4594.58|4595.35|4594.95|4594.73|4594.33|174
1642534660000|2022-01-18 19:37:40|4595.23|4594.83|4595.23|4594.83|4596.23|4595.83|4595.23|4594.83|465
1642534670000|2022-01-18 19:37:50|4595.35|4594.95|4595.48|4595.08|4595.48|4595.08|4595.23|4594.83|281
1642534680000|2022-01-18 19:38:00|4595.23|4594.83|4595.48|4595.08|4595.73|4595.33|4594.98|4594.58|243
1642534690000|2022-01-18 19:38:10|4595.35|4594.95|4595.73|4595.33|4596.23|4595.83|4595.35|4594.95|258
1642534700000|2022-01-18 19:38:20|4595.98|4595.58|4595.73|4595.33|4595.98|4595.58|4595.48|4595.08|361
1642534710000|2022-01-18 19:38:30|4595.98|4595.58|4595.73|4595.33|4595.98|4595.58|4595.48|4595.08|269
1642534720000|2022-01-18 19:38:40|4595.48|4595.08|4595.48|4595.08|4595.48|4595.08|4595.23|4594.83|87
1642534730000|2022-01-18 19:38:50|4595.73|4595.33|4596.48|4596.08|4596.98|4596.58|4595.73|4595.33|770
1642534740000|2022-01-18 19:39:00|4596.73|4596.33|4596.98|4596.58|4597.23|4596.83|4596.73|4596.33|607
1642534750000|2022-01-18 19:39:10|4596.73|4596.33|4596.73|4596.33|4596.98|4596.58|4596.48|4596.08|299
1642534760000|2022-01-18 19:39:20|4596.6|4596.2|4596.98|4596.58|4596.98|4596.58|4595.85|4595.45|624
1642534770000|2022-01-18 19:39:30|4596.73|4596.33|4596.23|4595.83|4597.23|4596.83|4596.23|4595.83|685
1642534780000|2022-01-18 19:39:40|4596.48|4596.08|4595.98|4595.58|4596.73|4596.33|4595.98|4595.58|257
1642534790000|2022-01-18 19:39:50|4595.73|4595.33|4595.48|4595.08|4595.85|4595.45|4595.23|4594.83|541
1642534800000|2022-01-18 19:40:00|4595.6|4595.2|4594.98|4594.58|4595.6|4595.2|4594.73|4594.33|624
1642534810000|2022-01-18 19:40:10|4594.73|4594.33|4595.48|4595.08|4595.48|4595.08|4594.73|4594.33|482
1642534820000|2022-01-18 19:40:20|4595.23|4594.83|4594.73|4594.33|4595.23|4594.83|4594.48|4594.08|310
1642534830000|2022-01-18 19:40:30|4594.48|4594.08|4594.73|4594.33|4595.23|4594.83|4594.48|4594.08|413
1642534840000|2022-01-18 19:40:40|4594.98|4594.58|4595.23|4594.83|4595.48|4595.08|4594.98|4594.58|346
1642534850000|2022-01-18 19:40:50|4594.73|4594.33|4594.73|4594.33|4594.73|4594.33|4594.48|4594.08|211
1642534860000|2022-01-18 19:41:00|4594.98|4594.58|4595.98|4595.58|4595.98|4595.58|4594.73|4594.33|385
1642534870000|2022-01-18 19:41:10|4595.48|4595.08|4595.73|4595.33|4596.48|4596.08|4595.48|4595.08|711
1642534880000|2022-01-18 19:41:20|4595.85|4595.45|4595.98|4595.58|4596.48|4596.08|4595.73|4595.33|255
1642534890000|2022-01-18 19:41:30|4596.35|4595.95|4596.23|4595.83|4596.48|4596.08|4595.98|4595.58|234
1642534900000|2022-01-18 19:41:40|4596.48|4596.08|4596.23|4595.83|4596.98|4596.58|4596.23|4595.83|458
1642534910000|2022-01-18 19:41:50|4596.48|4596.08|4596.23|4595.83|4596.85|4596.45|4596.23|4595.83|498
1642534920000|2022-01-18 19:42:00|4596.35|4595.95|4595.98|4595.58|4596.35|4595.95|4595.73|4595.33|489
1642534930000|2022-01-18 19:42:10|4595.73|4595.33|4595.23|4594.83|4595.73|4595.33|4595.23|4594.83|237
1642534940000|2022-01-18 19:42:20|4595.48|4595.08|4594.98|4594.58|4595.98|4595.58|4594.73|4594.33|527
1642534950000|2022-01-18 19:42:30|4594.73|4594.33|4595.48|4595.08|4595.73|4595.33|4594.73|4594.33|356
1642534960000|2022-01-18 19:42:40|4595.73|4595.33|4594.98|4594.58|4595.73|4595.33|4594.98|4594.58|408
1642534970000|2022-01-18 19:42:50|4595.23|4594.83|4595.23|4594.83|4595.23|4594.83|4594.73|4594.33|173
1642534980000|2022-01-18 19:43:00|4595.48|4595.08|4594.98|4594.58|4595.48|4595.08|4594.73|4594.33|237
1642534990000|2022-01-18 19:43:10|4594.85|4594.45|4595.48|4595.08|4595.48|4595.08|4594.73|4594.33|474
1642535000000|2022-01-18 19:43:20|4595.6|4595.2|4595.73|4595.33|4595.98|4595.58|4595.6|4595.2|242
1642535010000|2022-01-18 19:43:30|4595.98|4595.58|4595.73|4595.33|4596.23|4595.83|4595.48|4595.08|267
1642535020000|2022-01-18 19:43:40|4595.48|4595.08|4594.98|4594.58|4595.48|4595.08|4594.73|4594.33|346
1642535030000|2022-01-18 19:43:50|4594.73|4594.33|4594.98|4594.58|4594.98|4594.58|4594.48|4594.08|254
1642535040000|2022-01-18 19:44:00|4594.73|4594.33|4594.73|4594.33|4594.98|4594.58|4594.48|4594.08|303
1642535050000|2022-01-18 19:44:10|4594.6|4594.2|4594.98|4594.58|4594.98|4594.58|4594.23|4593.83|510
1642535060000|2022-01-18 19:44:20|4594.73|4594.33|4594.73|4594.33|4594.73|4594.33|4594.23|4593.83|207
1642535070000|2022-01-18 19:44:30|4594.48|4594.08|4594.48|4594.08|4594.73|4594.33|4594.35|4593.95|163
1642535080000|2022-01-18 19:44:40|4594.35|4593.95|4593.23|4592.83|4594.48|4594.08|4593.23|4592.83|214
1642535090000|2022-01-18 19:44:50|4592.98|4592.58|4593.23|4592.83|4593.48|4593.08|4592.98|4592.58|473
1642535100000|2022-01-18 19:45:00|4592.98|4592.58|4592.98|4592.58|4593.48|4593.08|4592.73|4592.33|438
1642535110000|2022-01-18 19:45:10|4592.73|4592.33|4593.23|4592.83|4593.23|4592.83|4592.48|4592.08|336
1642535120000|2022-01-18 19:45:20|4593.35|4592.95|4593.23|4592.83|4593.48|4593.08|4592.73|4592.33|271
1642535130000|2022-01-18 19:45:30|4592.98|4592.58|4593.48|4593.08|4593.48|4593.08|4592.98|4592.58|191
1642535140000|2022-01-18 19:45:40|4593.98|4593.58|4594.85|4594.45|4594.98|4594.58|4593.98|4593.58|444
1642535150000|2022-01-18 19:45:50|4594.73|4594.33|4594.48|4594.08|4595.23|4594.83|4594.48|4594.08|287
1642535160000|2022-01-18 19:46:00|4594.6|4594.2|4594.48|4594.08|4594.73|4594.33|4594.23|4593.83|190
1642535170000|2022-01-18 19:46:10|4594.85|4594.45|4595.23|4594.83|4595.23|4594.83|4594.48|4594.08|188
1642535180000|2022-01-18 19:46:20|4594.98|4594.58|4595.85|4595.45|4596.1|4595.7|4594.98|4594.58|386
1642535190000|2022-01-18 19:46:30|4595.98|4595.58|4595.98|4595.58|4596.48|4596.08|4595.73|4595.33|280
1642535200000|2022-01-18 19:46:40|4595.73|4595.33|4595.98|4595.58|4596.23|4595.83|4595.73|4595.33|278
1642535210000|2022-01-18 19:46:50|4595.73|4595.33|4595.73|4595.33|4595.98|4595.58|4595.48|4595.08|147
1642535220000|2022-01-18 19:47:00|4596.48|4596.08|4597.98|4597.58|4598.48|4598.08|4596.48|4596.08|1138
1642535230000|2022-01-18 19:47:10|4597.73|4597.33|4598.48|4598.08|4598.48|4598.08|4597.73|4597.33|741
1642535240000|2022-01-18 19:47:20|4598.23|4597.83|4599.23|4598.83|4599.23|4598.83|4598.23|4597.83|638
1642535250000|2022-01-18 19:47:30|4599.48|4599.08|4599.23|4598.83|4599.48|4599.08|4598.98|4598.58|524
1642535260000|2022-01-18 19:47:40|4599.48|4599.08|4598.98|4598.58|4599.48|4599.08|4598.98|4598.58|453
1642535270000|2022-01-18 19:47:50|4598.73|4598.33|4598.73|4598.33|4598.98|4598.58|4598.48|4598.08|423
1642535280000|2022-01-18 19:48:00|4598.98|4598.58|4597.98|4597.58|4598.98|4598.58|4597.48|4597.08|1161
1642535290000|2022-01-18 19:48:10|4598.23|4597.83|4597.48|4597.08|4598.23|4597.83|4597.48|4597.08|367
1642535300000|2022-01-18 19:48:20|4597.23|4596.83|4597.23|4596.83|4597.73|4597.33|4596.98|4596.58|361
1642535310000|2022-01-18 19:48:30|4596.98|4596.58|4598.23|4597.83|4598.48|4598.08|4596.98|4596.58|515
1642535320000|2022-01-18 19:48:40|4597.98|4597.58|4597.98|4597.58|4598.23|4597.83|4597.73|4597.33|228
1642535330000|2022-01-18 19:48:50|4597.73|4597.33|4597.73|4597.33|4597.98|4597.58|4597.48|4597.08|129
1642535340000|2022-01-18 19:49:00|4597.98|4597.58|4598.23|4597.83|4598.73|4598.33|4597.73|4597.33|307
1642535350000|2022-01-18 19:49:10|4598.48|4598.08|4598.48|4598.08|4598.73|4598.33|4598.48|4598.08|230
1642535360000|2022-01-18 19:49:20|4598.35|4597.95|4598.23|4597.83|4598.35|4597.95|4597.73|4597.33|225
1642535370000|2022-01-18 19:49:30|4598.1|4597.7|4598.48|4598.08|4598.73|4598.33|4597.98|4597.58|180
1642535380000|2022-01-18 19:49:40|4598.73|4598.33|4598.98|4598.58|4598.98|4598.58|4598.73|4598.33|388
1642535390000|2022-01-18 19:49:50|4598.73|4598.33|4598.48|4598.08|4598.73|4598.33|4598.48|4598.08|240
1642535400000|2022-01-18 19:50:00|4598.73|4598.33|4598.73|4598.33|4599.23|4598.83|4598.73|4598.33|327
1642535410000|2022-01-18 19:50:10|4598.98|4598.58|4598.73|4598.33|4599.23|4598.83|4598.73|4598.33|297
1642535420000|2022-01-18 19:50:20|4598.48|4598.08|4599.23|4598.83|4599.23|4598.83|4598.48|4598.08|285
1642535430000|2022-01-18 19:50:30|4599.73|4599.33|4599.48|4599.08|4599.98|4599.58|4599.48|4599.08|510
1642535440000|2022-01-18 19:50:40|4599.73|4599.33|4599.48|4599.08|4599.73|4599.33|4599.48|4599.08|252
1642535450000|2022-01-18 19:50:50|4599.73|4599.33|4599.73|4599.33|4599.98|4599.58|4599.48|4599.08|380
1642535460000|2022-01-18 19:51:00|4600.23|4599.83|4600.98|4600.58|4600.98|4600.58|4600.23|4599.83|936
1642535470000|2022-01-18 19:51:10|4600.73|4600.33|4601.48|4601.08|4601.48|4601.08|4600.48|4600.08|721
1642535480000|2022-01-18 19:51:20|4601.73|4601.33|4601.73|4601.33|4601.98|4601.58|4601.48|4601.08|874
1642535490000|2022-01-18 19:51:30|4601.98|4601.58|4602.23|4601.83|4602.73|4602.33|4601.73|4601.33|755
1642535500000|2022-01-18 19:51:40|4601.98|4601.58|4601.48|4601.08|4601.98|4601.58|4601.48|4601.08|428
1642535510000|2022-01-18 19:51:50|4601.73|4601.33|4602.23|4601.83|4602.48|4602.08|4601.48|4601.08|388
1642535520000|2022-01-18 19:52:00|4601.98|4601.58|4602.73|4602.33|4602.73|4602.33|4601.98|4601.58|405
1642535530000|2022-01-18 19:52:10|4602.48|4602.08|4601.73|4601.33|4602.48|4602.08|4601.48|4601.08|665
1642535540000|2022-01-18 19:52:20|4601.6|4601.2|4602.23|4601.83|4602.23|4601.83|4601.48|4601.08|195
1642535550000|2022-01-18 19:52:30|4602.48|4602.08|4602.23|4601.83|4602.98|4602.58|4602.23|4601.83|535
1642535560000|2022-01-18 19:52:40|4602.48|4602.08|4602.98|4602.58|4603.23|4602.83|4602.48|4602.08|1153
1642535570000|2022-01-18 19:52:50|4602.85|4602.45|4602.73|4602.33|4602.85|4602.45|4601.98|4601.58|387
1642535580000|2022-01-18 19:53:00|4602.98|4602.58|4603.73|4603.33|4603.73|4603.33|4602.98|4602.58|583
1642535590000|2022-01-18 19:53:10|4603.98|4603.58|4603.48|4603.08|4603.98|4603.58|4603.48|4603.08|493
1642535600000|2022-01-18 19:53:20|4603.35|4602.95|4603.48|4603.08|4603.73|4603.33|4603.23|4602.83|241
1642535610000|2022-01-18 19:53:30|4603.73|4603.33|4603.73|4603.33|4604.23|4603.83|4603.48|4603.08|469
1642535620000|2022-01-18 19:53:40|4603.48|4603.08|4603.98|4603.58|4604.23|4603.83|4603.48|4603.08|338
1642535630000|2022-01-18 19:53:50|4604.23|4603.83|4603.73|4603.33|4604.23|4603.83|4603.73|4603.33|216
1642535640000|2022-01-18 19:54:00|4603.98|4603.58|4603.48|4603.08|4603.98|4603.58|4603.48|4603.08|393
1642535650000|2022-01-18 19:54:10|4603.35|4602.95|4603.73|4603.33|4603.73|4603.33|4602.98|4602.58|384
1642535660000|2022-01-18 19:54:20|4603.48|4603.08|4603.23|4602.83|4603.48|4603.08|4602.98|4602.58|256
1642535670000|2022-01-18 19:54:30|4602.98|4602.58|4603.23|4602.83|4603.48|4603.08|4602.98|4602.58|360
1642535680000|2022-01-18 19:54:40|4603.48|4603.08|4602.23|4601.83|4603.48|4603.08|4602.23|4601.83|686
1642535690000|2022-01-18 19:54:50|4602.35|4601.95|4602.73|4602.33|4602.73|4602.33|4602.23|4601.83|366
1642535700000|2022-01-18 19:55:00|4602.98|4602.58|4603.48|4603.08|4603.98|4603.58|4602.98|4602.58|678
1642535710000|2022-01-18 19:55:10|4603.73|4603.33|4602.98|4602.58|4603.73|4603.33|4602.85|4602.45|300
1642535720000|2022-01-18 19:55:20|4602.48|4602.08|4602.48|4602.08|4602.73|4602.33|4602.23|4601.83|195
1642535730000|2022-01-18 19:55:30|4602.23|4601.83|4601.48|4601.08|4602.48|4602.08|4601.23|4600.83|510
1642535740000|2022-01-18 19:55:40|4601.35|4600.95|4600.98|4600.58|4601.48|4601.08|4600.98|4600.58|578
1642535750000|2022-01-18 19:55:50|4601.23|4600.83|4600.98|4600.58|4601.23|4600.83|4600.73|4600.33|443
1642535760000|2022-01-18 19:56:00|4601.23|4600.83|4600.48|4600.08|4601.23|4600.83|4600.48|4600.08|566
1642535770000|2022-01-18 19:56:10|4600.73|4600.33|4601.48|4601.08|4601.48|4601.08|4600.48|4600.08|516
1642535780000|2022-01-18 19:56:20|4601.23|4600.83|4602.23|4601.83|4602.23|4601.83|4600.98|4600.58|538
1642535790000|2022-01-18 19:56:30|4602.48|4602.08|4601.98|4601.58|4602.98|4602.58|4601.98|4601.58|608
1642535800000|2022-01-18 19:56:40|4602.23|4601.83|4601.98|4601.58|4602.23|4601.83|4601.98|4601.58|306
1642535810000|2022-01-18 19:56:50|4602.23|4601.83|4602.48|4602.08|4602.73|4602.33|4601.98|4601.58|402
1642535820000|2022-01-18 19:57:00|4602.73|4602.33|4602.98|4602.58|4603.23|4602.83|4602.48|4602.08|299
1642535830000|2022-01-18 19:57:10|4602.73|4602.33|4601.98|4601.58|4602.73|4602.33|4601.98|4601.58|231
1642535840000|2022-01-18 19:57:20|4602.23|4601.83|4602.48|4602.08|4602.73|4602.33|4602.23|4601.83|231
1642535850000|2022-01-18 19:57:30|4602.73|4602.33|4602.23|4601.83|4602.98|4602.58|4602.23|4601.83|294
1642535860000|2022-01-18 19:57:40|4603.23|4602.83|4603.23|4602.83|4603.23|4602.83|4602.48|4602.08|975
1642535870000|2022-01-18 19:57:50|4603.48|4603.08|4602.73|4602.33|4603.73|4603.33|4602.73|4602.33|383
1642535880000|2022-01-18 19:58:00|4602.98|4602.58|4603.23|4602.83|4603.48|4603.08|4602.48|4602.08|727
1642535890000|2022-01-18 19:58:10|4602.98|4602.58|4602.73|4602.33|4602.98|4602.58|4602.6|4602.2|363
1642535900000|2022-01-18 19:58:20|4602.98|4602.58|4602.48|4602.08|4602.98|4602.58|4602.48|4602.08|236
1642535910000|2022-01-18 19:58:30|4602.23|4601.83|4602.48|4602.08|4602.85|4602.45|4601.98|4601.58|345
1642535920000|2022-01-18 19:58:40|4601.98|4601.58|4601.98|4601.58|4602.23|4601.83|4601.98|4601.58|484
1642535930000|2022-01-18 19:58:50|4602.23|4601.83|4601.23|4600.83|4602.73|4602.33|4601.1|4600.7|1111
1642535940000|2022-01-18 19:59:00|4600.98|4600.58|4601.23|4600.83|4601.23|4600.83|4600.73|4600.33|774
1642535950000|2022-01-18 19:59:10|4600.98|4600.58|4600.98|4600.58|4601.48|4601.08|4600.85|4600.45|274
1642535960000|2022-01-18 19:59:20|4601.23|4600.83|4600.73|4600.33|4601.23|4600.83|4600.48|4600.08|538
1642535970000|2022-01-18 19:59:30|4600.48|4600.08|4599.73|4599.33|4600.73|4600.33|4599.48|4599.08|648
1642535980000|2022-01-18 19:59:40|4599.48|4599.08|4600.23|4599.83|4600.23|4599.83|4599.48|4599.08|604
1642535990000|2022-01-18 19:59:50|4600.1|4599.7|4599.48|4599.08|4600.23|4599.83|4599.48|4599.08|470
1642536000000|2022-01-18 20:00:00|4599.73|4599.33|4598.48|4598.08|4600.23|4599.83|4597.98|4597.58|1191
1642536010000|2022-01-18 20:00:10|4598.6|4598.2|4598.48|4598.08|4598.98|4598.58|4597.98|4597.58|562
1642536020000|2022-01-18 20:00:20|4598.23|4597.83|4597.73|4597.33|4598.48|4598.08|4597.73|4597.33|387
1642536030000|2022-01-18 20:00:30|4597.85|4597.45|4597.23|4596.83|4598.23|4597.83|4596.73|4596.33|635
1642536040000|2022-01-18 20:00:40|4596.98|4596.58|4597.48|4597.08|4597.73|4597.33|4596.98|4596.58|629
1642536050000|2022-01-18 20:00:50|4597.6|4597.2|4598.48|4598.08|4598.48|4598.08|4597.48|4597.08|783
1642536060000|2022-01-18 20:01:00|4598.73|4598.33|4597.48|4597.08|4598.73|4598.33|4597.23|4596.83|1003
1642536070000|2022-01-18 20:01:10|4597.73|4597.33|4597.48|4597.08|4597.85|4597.45|4596.98|4596.58|474
1642536080000|2022-01-18 20:01:20|4597.98|4597.58|4597.73|4597.33|4598.23|4597.83|4597.48|4597.08|432
1642536090000|2022-01-18 20:01:30|4597.48|4597.08|4597.48|4597.08|4597.73|4597.33|4597.23|4596.83|351
1642536100000|2022-01-18 20:01:40|4597.73|4597.33|4597.48|4597.08|4597.73|4597.33|4596.98|4596.58|362
1642536110000|2022-01-18 20:01:50|4597.23|4596.83|4597.48|4597.08|4597.48|4597.08|4596.98|4596.58|406
1642536120000|2022-01-18 20:02:00|4597.73|4597.33|4597.98|4597.58|4598.23|4597.83|4597.23|4596.83|953
1642536130000|2022-01-18 20:02:10|4598.23|4597.83|4600.48|4600.08|4600.73|4600.33|4598.23|4597.83|1074
1642536140000|2022-01-18 20:02:20|4600.35|4599.95|4600.73|4600.33|4600.73|4600.33|4599.98|4599.58|294
1642536150000|2022-01-18 20:02:30|4600.98|4600.58|4600.48|4600.08|4600.98|4600.58|4599.98|4599.58|654
1642536160000|2022-01-18 20:02:40|4600.23|4599.83|4601.48|4601.08|4601.48|4601.08|4600.23|4599.83|404
1642536170000|2022-01-18 20:02:50|4601.23|4600.83|4600.98|4600.58|4601.23|4600.83|4600.23|4599.83|719
1642536180000|2022-01-18 20:03:00|4601.23|4600.83|4601.23|4600.83|4601.73|4601.33|4601.1|4600.7|681
1642536190000|2022-01-18 20:03:10|4601.48|4601.08|4600.73|4600.33|4601.48|4601.08|4600.23|4599.83|478
1642536200000|2022-01-18 20:03:20|4600.98|4600.58|4598.48|4598.08|4600.98|4600.58|4598.23|4597.83|2315
1642536210000|2022-01-18 20:03:30|4597.98|4597.58|4595.73|4595.33|4597.98|4597.58|4595.35|4594.95|1116
1642536220000|2022-01-18 20:03:40|4595.48|4595.08|4595.73|4595.33|4596.23|4595.83|4595.48|4595.08|616
1642536230000|2022-01-18 20:03:50|4595.98|4595.58|4595.73|4595.33|4596.23|4595.83|4595.48|4595.08|500
1642536240000|2022-01-18 20:04:00|4595.98|4595.58|4594.73|4594.33|4596.23|4595.83|4594.48|4594.08|853
1642536250000|2022-01-18 20:04:10|4594.6|4594.2|4594.48|4594.08|4594.98|4594.58|4594.48|4594.08|351
1642536260000|2022-01-18 20:04:20|4594.73|4594.33|4593.73|4593.33|4594.73|4594.33|4593.73|4593.33|482
1642536270000|2022-01-18 20:04:30|4593.48|4593.08|4593.23|4592.83|4593.48|4593.08|4592.73|4592.33|933
1642536280000|2022-01-18 20:04:40|4593.48|4593.08|4592.98|4592.58|4593.48|4593.08|4592.98|4592.58|415
1642536290000|2022-01-18 20:04:50|4593.23|4592.83|4594.23|4593.83|4594.23|4593.83|4593.23|4592.83|438
1642536300000|2022-01-18 20:05:00|4594.73|4594.33|4594.98|4594.58|4595.23|4594.83|4594.23|4593.83|580
1642536310000|2022-01-18 20:05:10|4594.73|4594.33|4594.23|4593.83|4594.98|4594.58|4594.23|4593.83|273
1642536320000|2022-01-18 20:05:20|4594.48|4594.08|4594.98|4594.58|4595.48|4595.08|4594.48|4594.08|240
1642536330000|2022-01-18 20:05:30|4594.73|4594.33|4593.23|4592.83|4595.23|4594.83|4593.23|4592.83|1627
1642536340000|2022-01-18 20:05:40|4592.98|4592.58|4591.98|4591.58|4593.23|4592.83|4591.48|4591.08|1193
1642536350000|2022-01-18 20:05:50|4592.23|4591.83|4592.98|4592.58|4593.23|4592.83|4591.98|4591.58|781
1642536360000|2022-01-18 20:06:00|4593.23|4592.83|4592.73|4592.33|4593.48|4593.08|4592.73|4592.33|635
1642536370000|2022-01-18 20:06:10|4592.48|4592.08|4592.73|4592.33|4592.98|4592.58|4592.48|4592.08|306
1642536380000|2022-01-18 20:06:20|4592.98|4592.58|4593.23|4592.83|4593.48|4593.08|4592.98|4592.58|263
1642536390000|2022-01-18 20:06:30|4593.48|4593.08|4594.73|4594.33|4594.73|4594.33|4593.48|4593.08|825
1642536400000|2022-01-18 20:06:40|4594.48|4594.08|4594.48|4594.08|4594.73|4594.33|4594.48|4594.08|259
1642536410000|2022-01-18 20:06:50|4594.73|4594.33|4594.98|4594.58|4594.98|4594.58|4594.48|4594.08|215
1642536420000|2022-01-18 20:07:00|4594.73|4594.33|4595.73|4595.33|4595.73|4595.33|4594.73|4594.33|1139
1642536430000|2022-01-18 20:07:10|4595.98|4595.58|4596.23|4595.83|4596.48|4596.08|4595.98|4595.58|626
1642536440000|2022-01-18 20:07:20|4595.98|4595.58|4594.98|4594.58|4595.98|4595.58|4594.98|4594.58|637
1642536450000|2022-01-18 20:07:30|4594.73|4594.33|4594.73|4594.33|4594.73|4594.33|4594.48|4594.08|231
1642536460000|2022-01-18 20:07:40|4594.48|4594.08|4594.48|4594.08|4594.73|4594.33|4593.98|4593.58|238
1642536470000|2022-01-18 20:07:50|4594.35|4593.95|4595.48|4595.08|4595.73|4595.33|4594.35|4593.95|235
1642536480000|2022-01-18 20:08:00|4595.23|4594.83|4594.48|4594.08|4595.48|4595.08|4594.48|4594.08|284
1642536490000|2022-01-18 20:08:10|4594.23|4593.83|4593.73|4593.33|4594.23|4593.83|4593.48|4593.08|420
1642536500000|2022-01-18 20:08:20|4593.98|4593.58|4594.48|4594.08|4594.73|4594.33|4593.98|4593.58|425
1642536510000|2022-01-18 20:08:30|4594.73|4594.33|4595.73|4595.33|4595.73|4595.33|4594.73|4594.33|338
1642536520000|2022-01-18 20:08:40|4595.98|4595.58|4594.98|4594.58|4595.98|4595.58|4594.73|4594.33|349
1642536530000|2022-01-18 20:08:50|4594.73|4594.33|4594.48|4594.08|4594.98|4594.58|4594.48|4594.08|283
1642536540000|2022-01-18 20:09:00|4594.6|4594.2|4594.98|4594.58|4594.98|4594.58|4594.48|4594.08|102
1642536550000|2022-01-18 20:09:10|4594.73|4594.33|4594.73|4594.33|4595.23|4594.83|4594.48|4594.08|285
1642536560000|2022-01-18 20:09:20|4594.48|4594.08|4593.98|4593.58|4594.48|4594.08|4593.98|4593.58|222
1642536570000|2022-01-18 20:09:30|4593.73|4593.33|4593.23|4592.83|4593.73|4593.33|4592.98|4592.58|376
1642536580000|2022-01-18 20:09:40|4592.98|4592.58|4593.23|4592.83|4593.48|4593.08|4592.98|4592.58|276
1642536590000|2022-01-18 20:09:50|4593.48|4593.08|4592.98|4592.58|4593.48|4593.08|4592.98|4592.58|265
1642536600000|2022-01-18 20:10:00|4592.73|4592.33|4591.73|4591.33|4592.73|4592.33|4591.73|4591.33|720
1642536610000|2022-01-18 20:10:10|4591.98|4591.58|4591.98|4591.58|4592.23|4591.83|4591.73|4591.33|595
1642536620000|2022-01-18 20:10:20|4592.23|4591.83|4593.48|4593.08|4593.73|4593.33|4591.98|4591.58|585
1642536630000|2022-01-18 20:10:30|4593.6|4593.2|4594.23|4593.83|4594.48|4594.08|4593.48|4593.08|428
1642536640000|2022-01-18 20:10:40|4594.1|4593.7|4593.98|4593.58|4594.23|4593.83|4593.48|4593.08|212
1642536650000|2022-01-18 20:10:50|4594.1|4593.7|4593.48|4593.08|4594.23|4593.83|4593.23|4592.83|691
1642536660000|2022-01-18 20:11:00|4593.98|4593.58|4594.73|4594.33|4594.73|4594.33|4593.73|4593.33|331
1642536670000|2022-01-18 20:11:10|4594.48|4594.08|4594.48|4594.08|4594.73|4594.33|4594.23|4593.83|213
1642536680000|2022-01-18 20:11:20|4594.23|4593.83|4594.23|4593.83|4594.48|4594.08|4593.98|4593.58|198
1642536690000|2022-01-18 20:11:30|4594.48|4594.08|4594.48|4594.08|4594.48|4594.08|4594.23|4593.83|123
1642536700000|2022-01-18 20:11:40|4594.73|4594.33|4594.98|4594.58|4595.23|4594.83|4594.48|4594.08|196
1642536710000|2022-01-18 20:11:50|4595.23|4594.83|4594.98|4594.58|4595.23|4594.83|4594.73|4594.33|213
1642536720000|2022-01-18 20:12:00|4594.73|4594.33|4595.23|4594.83|4595.73|4595.33|4594.73|4594.33|318
1642536730000|2022-01-18 20:12:10|4595.48|4595.08|4595.98|4595.58|4596.23|4595.83|4595.48|4595.08|187
1642536740000|2022-01-18 20:12:20|4595.73|4595.33|4595.73|4595.33|4595.98|4595.58|4595.73|4595.33|164
1642536750000|2022-01-18 20:12:30|4595.98|4595.58|4595.48|4595.08|4595.98|4595.58|4595.23|4594.83|251
1642536760000|2022-01-18 20:12:40|4594.98|4594.58|4594.98|4594.58|4595.23|4594.83|4594.73|4594.33|315
1642536770000|2022-01-18 20:12:50|4595.23|4594.83|4594.48|4594.08|4595.23|4594.83|4594.48|4594.08|225
1642536780000|2022-01-18 20:13:00|4594.98|4594.58|4594.98|4594.58|4595.23|4594.83|4594.48|4594.08|301
1642536790000|2022-01-18 20:13:10|4594.73|4594.33|4594.23|4593.83|4594.73|4594.33|4594.23|4593.83|144
1642536800000|2022-01-18 20:13:20|4594.73|4594.33|4594.23|4593.83|4594.73|4594.33|4594.23|4593.83|296
1642536810000|2022-01-18 20:13:30|4594.35|4593.95|4594.73|4594.33|4594.98|4594.58|4594.35|4593.95|152
1642536820000|2022-01-18 20:13:40|4594.98|4594.58|4595.48|4595.08|4595.48|4595.08|4594.48|4594.08|283
1642536830000|2022-01-18 20:13:50|4595.73|4595.33|4595.48|4595.08|4595.73|4595.33|4594.98|4594.58|248
1642536840000|2022-01-18 20:14:00|4595.35|4594.95|4595.48|4595.08|4595.73|4595.33|4595.23|4594.83|362
1642536850000|2022-01-18 20:14:10|4595.73|4595.33|4595.23|4594.83|4595.73|4595.33|4594.98|4594.58|285
1642536860000|2022-01-18 20:14:20|4595.48|4595.08|4595.48|4595.08|4595.48|4595.08|4594.98|4594.58|402
1642536870000|2022-01-18 20:14:30|4595.23|4594.83|4593.73|4593.33|4595.23|4594.83|4593.48|4593.08|720
1642536880000|2022-01-18 20:14:40|4593.98|4593.58|4592.98|4592.58|4593.98|4593.58|4592.98|4592.58|426
1642536890000|2022-01-18 20:14:50|4592.73|4592.33|4592.73|4592.33|4592.98|4592.58|4592.23|4591.83|662
1642536900000|2022-01-18 20:15:00|4592.23|4591.83|4590.23|4589.83|4592.23|4591.83|4590.23|4589.83|1339
1642536910000|2022-01-18 20:15:10|4590.48|4590.08|4587.98|4587.58|4590.48|4590.08|4587.98|4587.58|2018
1642536920000|2022-01-18 20:15:20|4588.23|4587.83|4586.23|4585.83|4588.23|4587.83|4585.73|4585.33|2029
1642536930000|2022-01-18 20:15:30|4586.48|4586.08|4588.23|4587.83|4588.23|4587.83|4585.98|4585.58|1726
1642536940000|2022-01-18 20:15:40|4588.48|4588.08|4585.73|4585.33|4588.48|4588.08|4585.23|4584.83|2074
1642536950000|2022-01-18 20:15:50|4585.48|4585.08|4585.23|4584.83|4586.23|4585.83|4584.98|4584.58|707
1642536960000|2022-01-18 20:16:00|4584.98|4584.58|4585.73|4585.33|4586.48|4586.08|4584.73|4584.33|1317
1642536970000|2022-01-18 20:16:10|4585.48|4585.08|4583.48|4583.08|4585.98|4585.58|4583.48|4583.08|1031
1642536980000|2022-01-18 20:16:20|4583.73|4583.33|4582.98|4582.58|4583.73|4583.33|4582.98|4582.58|1077
1642536990000|2022-01-18 20:16:30|4583.23|4582.83|4582.48|4582.08|4583.23|4582.83|4582.23|4581.83|791
1642537000000|2022-01-18 20:16:40|4582.73|4582.33|4581.73|4581.33|4582.73|4582.33|4581.23|4580.83|1692
1642537010000|2022-01-18 20:16:50|4581.48|4581.08|4581.35|4580.95|4581.73|4581.33|4581.23|4580.83|1041
1642537020000|2022-01-18 20:17:00|4581.48|4581.08|4579.98|4579.58|4581.48|4581.08|4579.23|4578.83|1920
1642537030000|2022-01-18 20:17:10|4580.35|4579.95|4581.23|4580.83|4581.48|4581.08|4579.98|4579.58|1015
1642537040000|2022-01-18 20:17:20|4581.48|4581.08|4580.35|4579.95|4581.48|4581.08|4580.23|4579.83|1000
1642537050000|2022-01-18 20:17:30|4580.23|4579.83|4581.73|4581.33|4581.73|4581.33|4579.98|4579.58|1645
1642537060000|2022-01-18 20:17:40|4581.48|4581.08|4582.98|4582.58|4582.98|4582.58|4581.48|4581.08|1226
1642537070000|2022-01-18 20:17:50|4582.73|4582.33|4582.48|4582.08|4582.73|4582.33|4581.48|4581.08|706
1642537080000|2022-01-18 20:18:00|4582.73|4582.33|4582.23|4581.83|4582.98|4582.58|4581.98|4581.58|631
1642537090000|2022-01-18 20:18:10|4582.6|4582.2|4582.73|4582.33|4583.23|4582.83|4581.98|4581.58|617
1642537100000|2022-01-18 20:18:20|4582.98|4582.58|4582.73|4582.33|4582.98|4582.58|4582.23|4581.83|898
1642537110000|2022-01-18 20:18:30|4582.98|4582.58|4582.73|4582.33|4582.98|4582.58|4582.48|4582.08|394
1642537120000|2022-01-18 20:18:40|4582.98|4582.58|4583.23|4582.83|4583.48|4583.08|4582.73|4582.33|357
1642537130000|2022-01-18 20:18:50|4582.98|4582.58|4583.98|4583.58|4584.23|4583.83|4582.73|4582.33|597
1642537140000|2022-01-18 20:19:00|4583.85|4583.45|4583.48|4583.08|4583.98|4583.58|4583.1|4582.7|568
1642537150000|2022-01-18 20:19:10|4583.23|4582.83|4582.73|4582.33|4583.73|4583.33|4582.73|4582.33|664
1642537160000|2022-01-18 20:19:20|4582.98|4582.58|4582.98|4582.58|4583.23|4582.83|4582.98|4582.58|568
1642537170000|2022-01-18 20:19:30|4582.73|4582.33|4582.73|4582.33|4583.48|4583.08|4582.73|4582.33|992
1642537180000|2022-01-18 20:19:40|4582.23|4581.83|4582.48|4582.08|4582.73|4582.33|4582.23|4581.83|681
1642537190000|2022-01-18 20:19:50|4582.98|4582.58|4581.98|4581.58|4583.73|4583.33|4581.73|4581.33|1141
1642537200000|2022-01-18 20:20:00|4581.73|4581.33|4580.73|4580.33|4582.23|4581.83|4580.73|4580.33|1592
1642537210000|2022-01-18 20:20:10|4580.98|4580.58|4582.98|4582.58|4583.23|4582.83|4580.73|4580.33|673
1642537220000|2022-01-18 20:20:20|4582.73|4582.33|4581.98|4581.58|4582.73|4582.33|4581.98|4581.58|362
1642537230000|2022-01-18 20:20:30|4581.73|4581.33|4581.98|4581.58|4582.23|4581.83|4581.48|4581.08|377
1642537240000|2022-01-18 20:20:40|4582.1|4581.7|4582.23|4581.83|4582.73|4582.33|4581.98|4581.58|350
1642537250000|2022-01-18 20:20:50|4582.48|4582.08|4582.73|4582.33|4582.98|4582.58|4581.98|4581.58|282
1642537260000|2022-01-18 20:21:00|4582.6|4582.2|4583.23|4582.83|4583.23|4582.83|4581.98|4581.58|709
1642537270000|2022-01-18 20:21:10|4583.48|4583.08|4583.23|4582.83|4583.73|4583.33|4582.73|4582.33|456
1642537280000|2022-01-18 20:21:20|4583.48|4583.08|4583.48|4583.08|4583.73|4583.33|4583.23|4582.83|670
1642537290000|2022-01-18 20:21:30|4582.98|4582.58|4582.73|4582.33|4582.98|4582.58|4582.48|4582.08|774
1642537300000|2022-01-18 20:21:40|4582.98|4582.58|4583.23|4582.83|4583.48|4583.08|4582.73|4582.33|338
1642537310000|2022-01-18 20:21:50|4583.48|4583.08|4583.23|4582.83|4583.98|4583.58|4582.98|4582.58|872
1642537320000|2022-01-18 20:22:00|4583.48|4583.08|4583.73|4583.33|4583.73|4583.33|4582.73|4582.33|466
1642537330000|2022-01-18 20:22:10|4583.48|4583.08|4584.73|4584.33|4584.73|4584.33|4583.48|4583.08|1455
1642537340000|2022-01-18 20:22:20|4584.98|4584.58|4585.23|4584.83|4585.23|4584.83|4584.48|4584.08|572
1642537350000|2022-01-18 20:22:30|4584.98|4584.58|4584.48|4584.08|4584.98|4584.58|4584.48|4584.08|394
1642537360000|2022-01-18 20:22:40|4584.73|4584.33|4584.98|4584.58|4584.98|4584.58|4584.48|4584.08|421
1642537370000|2022-01-18 20:22:50|4584.73|4584.33|4584.98|4584.58|4584.98|4584.58|4584.48|4584.08|393
1642537380000|2022-01-18 20:23:00|4585.48|4585.08|4585.73|4585.33|4585.73|4585.33|4584.73|4584.33|730
1642537390000|2022-01-18 20:23:10|4585.98|4585.58|4585.48|4585.08|4585.98|4585.58|4585.48|4585.08|416
1642537400000|2022-01-18 20:23:20|4585.23|4584.83|4585.48|4585.08|4585.98|4585.58|4585.23|4584.83|463
1642537410000|2022-01-18 20:23:30|4585.73|4585.33|4586.48|4586.08|4586.48|4586.08|4585.48|4585.08|895
1642537420000|2022-01-18 20:23:40|4586.23|4585.83|4585.98|4585.58|4586.73|4586.33|4585.48|4585.08|501
1642537430000|2022-01-18 20:23:50|4585.73|4585.33|4586.73|4586.33|4586.98|4586.58|4585.73|4585.33|437
1642537440000|2022-01-18 20:24:00|4586.48|4586.08|4585.48|4585.08|4586.48|4586.08|4585.23|4584.83|661
1642537450000|2022-01-18 20:24:10|4585.23|4584.83|4585.73|4585.33|4586.23|4585.83|4585.23|4584.83|403
1642537460000|2022-01-18 20:24:20|4585.48|4585.08|4585.48|4585.08|4586.23|4585.83|4585.48|4585.08|267
1642537470000|2022-01-18 20:24:30|4585.73|4585.33|4586.23|4585.83|4586.98|4586.58|4585.73|4585.33|460
1642537480000|2022-01-18 20:24:40|4586.1|4585.7|4586.23|4585.83|4586.48|4586.08|4585.98|4585.58|269
1642537490000|2022-01-18 20:24:50|4586.48|4586.08|4586.48|4586.08|4586.48|4586.08|4585.98|4585.58|200
1642537500000|2022-01-18 20:25:00|4586.35|4585.95|4585.73|4585.33|4586.35|4585.95|4585.23|4584.83|1089
1642537510000|2022-01-18 20:25:10|4585.98|4585.58|4584.48|4584.08|4586.73|4586.33|4584.23|4583.83|1159
1642537520000|2022-01-18 20:25:20|4584.73|4584.33|4584.48|4584.08|4584.73|4584.33|4583.98|4583.58|540
1642537530000|2022-01-18 20:25:30|4584.23|4583.83|4584.98|4584.58|4584.98|4584.58|4583.98|4583.58|366
1642537540000|2022-01-18 20:25:40|4584.85|4584.45|4586.23|4585.83|4586.23|4585.83|4584.73|4584.33|403
1642537550000|2022-01-18 20:25:50|4586.48|4586.08|4585.48|4585.08|4586.98|4586.58|4585.48|4585.08|779
1642537560000|2022-01-18 20:26:00|4585.23|4584.83|4582.98|4582.58|4585.48|4585.08|4582.98|4582.58|1344
1642537570000|2022-01-18 20:26:10|4583.23|4582.83|4582.98|4582.58|4583.48|4583.08|4582.48|4582.08|541
1642537580000|2022-01-18 20:26:20|4583.23|4582.83|4583.98|4583.58|4583.98|4583.58|4583.23|4582.83|218
1642537590000|2022-01-18 20:26:30|4584.23|4583.83|4583.73|4583.33|4584.23|4583.83|4583.73|4583.33|593
1642537600000|2022-01-18 20:26:40|4583.48|4583.08|4583.73|4583.33|4584.23|4583.83|4583.48|4583.08|395
1642537610000|2022-01-18 20:26:50|4584.23|4583.83|4585.23|4584.83|4585.48|4585.08|4583.85|4583.45|1091
1642537620000|2022-01-18 20:27:00|4585.98|4585.58|4586.23|4585.83|4586.73|4586.33|4585.98|4585.58|745
1642537630000|2022-01-18 20:27:10|4585.98|4585.58|4586.48|4586.08|4586.73|4586.33|4585.73|4585.33|602
1642537640000|2022-01-18 20:27:20|4586.23|4585.83|4586.48|4586.08|4586.98|4586.58|4585.48|4585.08|508
1642537650000|2022-01-18 20:27:30|4586.73|4586.33|4586.98|4586.58|4586.98|4586.58|4586.48|4586.08|466
1642537660000|2022-01-18 20:27:40|4586.73|4586.33|4585.98|4585.58|4586.73|4586.33|4585.73|4585.33|273
1642537670000|2022-01-18 20:27:50|4585.73|4585.33|4585.85|4585.45|4585.98|4585.58|4585.48|4585.08|253
1642537680000|2022-01-18 20:28:00|4585.98|4585.58|4586.35|4585.95|4586.48|4586.08|4585.73|4585.33|254
1642537690000|2022-01-18 20:28:10|4586.48|4586.08|4585.98|4585.58|4586.48|4586.08|4585.73|4585.33|246
1642537700000|2022-01-18 20:28:20|4585.73|4585.33|4585.23|4584.83|4585.98|4585.58|4585.23|4584.83|532
1642537710000|2022-01-18 20:28:30|4585.1|4584.7|4585.48|4585.08|4585.48|4585.08|4584.98|4584.58|131
1642537720000|2022-01-18 20:28:40|4585.6|4585.2|4585.23|4584.83|4585.73|4585.33|4584.98|4584.58|301
1642537730000|2022-01-18 20:28:50|4585.48|4585.08|4585.23|4584.83|4585.48|4585.08|4585.23|4584.83|153
1642537740000|2022-01-18 20:29:00|4584.73|4584.33|4584.48|4584.08|4584.98|4584.58|4584.48|4584.08|346
1642537750000|2022-01-18 20:29:10|4584.73|4584.33|4584.98|4584.58|4585.98|4585.58|4584.73|4584.33|343
1642537760000|2022-01-18 20:29:20|4584.73|4584.33|4584.73|4584.33|4584.73|4584.33|4584.48|4584.08|154
1642537770000|2022-01-18 20:29:30|4584.98|4584.58|4584.98|4584.58|4585.23|4584.83|4584.48|4584.08|210
1642537780000|2022-01-18 20:29:40|4584.73|4584.33|4584.73|4584.33|4584.98|4584.58|4584.73|4584.33|223
1642537790000|2022-01-18 20:29:50|4584.98|4584.58|4585.73|4585.33|4585.73|4585.33|4584.98|4584.58|237
1642537800000|2022-01-18 20:30:00|4585.48|4585.08|4583.48|4583.08|4585.48|4585.08|4583.48|4583.08|588
1642537810000|2022-01-18 20:30:10|4583.23|4582.83|4582.73|4582.33|4583.48|4583.08|4582.73|4582.33|727
1642537820000|2022-01-18 20:30:20|4582.98|4582.58|4582.48|4582.08|4582.98|4582.58|4582.23|4581.83|396
1642537830000|2022-01-18 20:30:30|4582.73|4582.33|4582.73|4582.33|4583.23|4582.83|4582.48|4582.08|539
1642537840000|2022-01-18 20:30:40|4582.48|4582.08|4583.23|4582.83|4583.23|4582.83|4582.48|4582.08|307
1642537850000|2022-01-18 20:30:50|4583.48|4583.08|4584.23|4583.83|4584.48|4584.08|4583.48|4583.08|423
1642537860000|2022-01-18 20:31:00|4584.48|4584.08|4585.48|4585.08|4585.73|4585.33|4583.98|4583.58|462
1642537870000|2022-01-18 20:31:10|4585.6|4585.2|4584.98|4584.58|4585.98|4585.58|4584.98|4584.58|352
1642537880000|2022-01-18 20:31:20|4585.23|4584.83|4584.23|4583.83|4585.23|4584.83|4584.23|4583.83|756
1642537890000|2022-01-18 20:31:30|4584.48|4584.08|4584.73|4584.33|4585.23|4584.83|4584.23|4583.83|620
1642537900000|2022-01-18 20:31:40|4584.98|4584.58|4584.08|4583.68|4584.98|4584.58|4583.48|4583.08|493
1642537910000|2022-01-18 20:31:50|4583.83|4583.43|4584.8|4584.4|4584.93|4584.53|4583.58|4583.18|211
1642537920000|2022-01-18 20:32:00|4584.93|4584.53|4584.68|4584.28|4585.43|4585.03|4584.68|4584.28|250
1642537930000|2022-01-18 20:32:10|4584.8|4584.4|4587.18|4586.78|4587.93|4587.53|4584.8|4584.4|1327
1642537940000|2022-01-18 20:32:20|4587.43|4587.03|4585.68|4585.28|4587.43|4587.03|4585.43|4585.03|839
1642537950000|2022-01-18 20:32:30|4585.43|4585.03|4586.05|4585.65|4586.18|4585.78|4585.43|4585.03|426
1642537960000|2022-01-18 20:32:40|4586.18|4585.78|4586.68|4586.28|4586.93|4586.53|4585.93|4585.53|470
1642537970000|2022-01-18 20:32:50|4586.43|4586.03|4585.93|4585.53|4586.68|4586.28|4585.93|4585.53|439
1642537980000|2022-01-18 20:33:00|4586.18|4585.78|4585.43|4585.03|4586.18|4585.78|4584.93|4584.53|510
1642537990000|2022-01-18 20:33:10|4585.68|4585.28|4584.93|4584.53|4585.68|4585.28|4584.93|4584.53|337
1642538000000|2022-01-18 20:33:20|4585.18|4584.78|4584.43|4584.03|4586.18|4585.78|4584.43|4584.03|503
1642538010000|2022-01-18 20:33:30|4584.55|4584.15|4584.43|4584.03|4584.93|4584.53|4584.43|4584.03|219
1642538020000|2022-01-18 20:33:40|4584.18|4583.78|4584.43|4584.03|4584.68|4584.28|4584.05|4583.65|258
1642538030000|2022-01-18 20:33:50|4584.18|4583.78|4583.43|4583.03|4584.43|4584.03|4583.43|4583.03|377
1642538040000|2022-01-18 20:34:00|4583.68|4583.28|4585.18|4584.78|4585.18|4584.78|4583.68|4583.28|784
1642538050000|2022-01-18 20:34:10|4584.93|4584.53|4583.68|4583.28|4584.93|4584.53|4583.68|4583.28|368
1642538060000|2022-01-18 20:34:20|4583.43|4583.03|4583.93|4583.53|4583.93|4583.53|4583.43|4583.03|227
1642538070000|2022-01-18 20:34:30|4583.68|4583.28|4583.43|4583.03|4583.93|4583.53|4583.18|4582.78|520
1642538080000|2022-01-18 20:34:40|4583.18|4582.78|4582.68|4582.28|4583.18|4582.78|4581.93|4581.53|1650
1642538090000|2022-01-18 20:34:50|4582.43|4582.03|4582.93|4582.53|4582.93|4582.53|4582.43|4582.03|596
1642538100000|2022-01-18 20:35:00|4583.43|4583.03|4582.68|4582.28|4583.55|4583.15|4582.68|4582.28|732
1642538110000|2022-01-18 20:35:10|4582.43|4582.03|4583.18|4582.78|4583.68|4583.28|4582.18|4581.78|703
1642538120000|2022-01-18 20:35:20|4582.93|4582.53|4582.68|4582.28|4583.93|4583.53|4582.68|4582.28|503
1642538130000|2022-01-18 20:35:30|4582.43|4582.03|4581.93|4581.53|4582.43|4582.03|4581.93|4581.53|889
1642538140000|2022-01-18 20:35:40|4581.18|4580.78|4581.68|4581.28|4581.93|4581.53|4580.93|4580.53|1865
1642538150000|2022-01-18 20:35:50|4581.93|4581.53|4581.43|4581.03|4582.43|4582.03|4581.18|4580.78|701
1642538160000|2022-01-18 20:36:00|4581.68|4581.28|4581.43|4581.03|4583.43|4583.03|4581.18|4580.78|870
1642538170000|2022-01-18 20:36:10|4581.18|4580.78|4579.43|4579.03|4581.18|4580.78|4578.93|4578.53|2982
1642538180000|2022-01-18 20:36:20|4579.55|4579.15|4579.18|4578.78|4579.68|4579.28|4578.93|4578.53|861
1642538190000|2022-01-18 20:36:30|4579.68|4579.28|4581.68|4581.28|4582.18|4581.78|4579.68|4579.28|1274
1642538200000|2022-01-18 20:36:40|4581.43|4581.03|4580.18|4579.78|4581.93|4581.53|4580.18|4579.78|445
1642538210000|2022-01-18 20:36:50|4580.43|4580.03|4579.93|4579.53|4580.43|4580.03|4579.18|4578.78|554
1642538220000|2022-01-18 20:37:00|4580.18|4579.78|4581.43|4581.03|4581.93|4581.53|4579.93|4579.53|711
1642538230000|2022-01-18 20:37:10|4581.68|4581.28|4582.43|4582.03|4582.68|4582.28|4581.68|4581.28|705
1642538240000|2022-01-18 20:37:20|4581.93|4581.53|4580.43|4580.03|4582.18|4581.78|4580.43|4580.03|400
1642538250000|2022-01-18 20:37:30|4580.18|4579.78|4580.93|4580.53|4581.18|4580.78|4580.05|4579.65|497
1642538260000|2022-01-18 20:37:40|4580.68|4580.28|4581.43|4581.03|4581.68|4581.28|4580.18|4579.78|318
1642538270000|2022-01-18 20:37:50|4581.3|4580.9|4580.18|4579.78|4581.68|4581.28|4579.93|4579.53|294
1642538280000|2022-01-18 20:38:00|4579.93|4579.53|4579.68|4579.28|4580.68|4580.28|4579.68|4579.28|1140
1642538290000|2022-01-18 20:38:10|4579.43|4579.03|4580.93|4580.53|4581.43|4581.03|4579.43|4579.03|932
1642538300000|2022-01-18 20:38:20|4581.18|4580.78|4581.18|4580.78|4582.43|4582.03|4581.18|4580.78|803
1642538310000|2022-01-18 20:38:30|4581.43|4581.03|4580.68|4580.28|4581.43|4581.03|4580.43|4580.03|322
1642538320000|2022-01-18 20:38:40|4580.43|4580.03|4582.43|4582.03|4582.68|4582.28|4580.43|4580.03|563
1642538330000|2022-01-18 20:38:50|4582.18|4581.78|4582.18|4581.78|4582.43|4582.03|4581.93|4581.53|319
1642538340000|2022-01-18 20:39:00|4581.93|4581.53|4581.68|4581.28|4582.18|4581.78|4581.68|4581.28|400
1642538350000|2022-01-18 20:39:10|4581.18|4580.78|4580.68|4580.28|4581.18|4580.78|4580.43|4580.03|485
1642538360000|2022-01-18 20:39:20|4580.43|4580.03|4581.43|4581.03|4581.93|4581.53|4580.43|4580.03|591
1642538370000|2022-01-18 20:39:30|4581.18|4580.78|4581.18|4580.78|4581.43|4581.03|4580.93|4580.53|429
1642538380000|2022-01-18 20:39:40|4580.93|4580.53|4580.93|4580.53|4581.43|4581.03|4580.68|4580.28|354
1642538390000|2022-01-18 20:39:50|4580.68|4580.28|4581.55|4581.15|4581.68|4581.28|4580.68|4580.28|223
1642538400000|2022-01-18 20:40:00|4581.43|4581.03|4581.68|4581.28|4581.68|4581.28|4580.43|4580.03|606
1642538410000|2022-01-18 20:40:10|4581.55|4581.15|4581.68|4581.28|4582.18|4581.78|4581.43|4581.03|324
1642538420000|2022-01-18 20:40:20|4581.93|4581.53|4580.18|4579.78|4581.93|4581.53|4580.18|4579.78|448
1642538430000|2022-01-18 20:40:30|4580.43|4580.03|4580.43|4580.03|4580.93|4580.53|4579.93|4579.53|543
1642538440000|2022-01-18 20:40:40|4580.68|4580.28|4580.18|4579.78|4580.68|4580.28|4579.93|4579.53|339
1642538450000|2022-01-18 20:40:50|4580.05|4579.65|4580.18|4579.78|4580.18|4579.78|4579.68|4579.28|657
1642538460000|2022-01-18 20:41:00|4579.93|4579.53|4580.18|4579.78|4580.43|4580.03|4579.68|4579.28|676
1642538470000|2022-01-18 20:41:10|4580.43|4580.03|4579.68|4579.28|4580.43|4580.03|4579.68|4579.28|993
1642538480000|2022-01-18 20:41:20|4578.93|4578.53|4577.68|4577.28|4578.93|4578.53|4577.43|4577.03|2634
1642538490000|2022-01-18 20:41:30|4577.55|4577.15|4576.43|4576.03|4577.55|4577.15|4576.43|4576.03|558
1642538500000|2022-01-18 20:41:40|4576.68|4576.28|4576.43|4576.03|4576.68|4576.28|4576.18|4575.78|756
1642538510000|2022-01-18 20:41:50|4576.68|4576.28|4576.93|4576.53|4577.43|4577.03|4576.68|4576.28|665
1642538520000|2022-01-18 20:42:00|4577.18|4576.78|4576.43|4576.03|4577.18|4576.78|4576.43|4576.03|580
1642538530000|2022-01-18 20:42:10|4576.68|4576.28|4576.18|4575.78|4576.93|4576.53|4576.18|4575.78|501
1642538540000|2022-01-18 20:42:20|4576.43|4576.03|4575.68|4575.28|4577.18|4576.78|4575.43|4575.03|939
1642538550000|2022-01-18 20:42:30|4575.43|4575.03|4575.43|4575.03|4575.43|4575.03|4575.18|4574.78|784
1642538560000|2022-01-18 20:42:40|4574.93|4574.53|4575.18|4574.78|4575.43|4575.03|4574.93|4574.53|1002
1642538570000|2022-01-18 20:42:50|4574.93|4574.53|4574.93|4574.53|4575.18|4574.78|4574.68|4574.28|350
1642538580000|2022-01-18 20:43:00|4574.68|4574.28|4575.43|4575.03|4575.43|4575.03|4574.68|4574.28|659
1642538590000|2022-01-18 20:43:10|4575.3|4574.9|4574.68|4574.28|4575.68|4575.28|4574.68|4574.28|543
1642538600000|2022-01-18 20:43:20|4574.93|4574.53|4574.93|4574.53|4574.93|4574.53|4574.18|4573.78|738
1642538610000|2022-01-18 20:43:30|4574.68|4574.28|4573.93|4573.53|4574.68|4574.28|4573.93|4573.53|881
1642538620000|2022-01-18 20:43:40|4573.68|4573.28|4573.68|4573.28|4573.93|4573.53|4573.68|4573.28|412
1642538630000|2022-01-18 20:43:50|4573.43|4573.03|4574.68|4574.28|4574.93|4574.53|4573.43|4573.03|1017
1642538640000|2022-01-18 20:44:00|4574.43|4574.03|4575.18|4574.78|4575.43|4575.03|4574.43|4574.03|598
1642538650000|2022-01-18 20:44:10|4575.43|4575.03|4574.18|4573.78|4575.43|4575.03|4574.18|4573.78|535
1642538660000|2022-01-18 20:44:20|4574.43|4574.03|4574.93|4574.53|4574.93|4574.53|4574.18|4573.78|455
1642538670000|2022-01-18 20:44:30|4575.18|4574.78|4574.18|4573.78|4575.18|4574.78|4573.93|4573.53|557
1642538680000|2022-01-18 20:44:40|4573.93|4573.53|4572.18|4571.78|4573.93|4573.53|4572.18|4571.78|884
1642538690000|2022-01-18 20:44:50|4572.3|4571.9|4572.43|4572.03|4572.68|4572.28|4571.93|4571.53|662
1642538700000|2022-01-18 20:45:00|4572.68|4572.28|4573.93|4573.53|4573.93|4573.53|4572.18|4571.78|1492
1642538710000|2022-01-18 20:45:10|4574.05|4573.65|4573.68|4573.28|4574.68|4574.28|4573.68|4573.28|861
1642538720000|2022-01-18 20:45:20|4573.43|4573.03|4574.43|4574.03|4574.68|4574.28|4573.43|4573.03|618
1642538730000|2022-01-18 20:45:30|4574.68|4574.28|4574.43|4574.03|4574.93|4574.53|4574.18|4573.78|492
1642538740000|2022-01-18 20:45:40|4574.3|4573.9|4575.18|4574.78|4575.68|4575.28|4574.3|4573.9|560
1642538750000|2022-01-18 20:45:50|4574.93|4574.53|4575.43|4575.03|4575.43|4575.03|4572.43|4572.03|1923
1642538760000|2022-01-18 20:46:00|4575.18|4574.78|4575.68|4575.28|4575.68|4575.28|4574.68|4574.28|783
1642538770000|2022-01-18 20:46:10|4575.43|4575.03|4576.93|4576.53|4576.93|4576.53|4575.43|4575.03|1307
1642538780000|2022-01-18 20:46:20|4576.68|4576.28|4577.18|4576.78|4577.68|4577.28|4576.43|4576.03|1151
1642538790000|2022-01-18 20:46:30|4576.93|4576.53|4577.43|4577.03|4577.43|4577.03|4576.68|4576.28|737
1642538800000|2022-01-18 20:46:40|4577.68|4577.28|4576.93|4576.53|4577.68|4577.28|4576.68|4576.28|861
1642538810000|2022-01-18 20:46:50|4577.43|4577.03|4576.93|4576.53|4577.93|4577.53|4576.93|4576.53|949
1642538820000|2022-01-18 20:47:00|4577.18|4576.78|4576.8|4576.4|4577.93|4577.53|4576.68|4576.28|519
1642538830000|2022-01-18 20:47:10|4576.93|4576.53|4576.18|4575.78|4577.18|4576.78|4576.18|4575.78|412
1642538840000|2022-01-18 20:47:20|4575.93|4575.53|4576.93|4576.53|4576.93|4576.53|4575.68|4575.28|694
1642538850000|2022-01-18 20:47:30|4577.05|4576.65|4576.68|4576.28|4577.18|4576.78|4576.68|4576.28|602
1642538860000|2022-01-18 20:47:40|4576.18|4575.78|4577.43|4577.03|4577.43|4577.03|4575.93|4575.53|445
1642538870000|2022-01-18 20:47:50|4577.3|4576.9|4578.93|4578.53|4578.93|4578.53|4577.3|4576.9|1049
1642538880000|2022-01-18 20:48:00|4578.68|4578.28|4579.18|4578.78|4579.93|4579.53|4578.68|4578.28|1158
1642538890000|2022-01-18 20:48:10|4579.43|4579.03|4578.18|4577.78|4579.43|4579.03|4577.93|4577.53|628
1642538900000|2022-01-18 20:48:20|4577.93|4577.53|4576.93|4576.53|4577.93|4577.53|4576.43|4576.03|739
1642538910000|2022-01-18 20:48:30|4576.68|4576.28|4576.55|4576.15|4576.68|4576.28|4576.3|4575.9|573
1642538920000|2022-01-18 20:48:40|4576.68|4576.28|4576.93|4576.53|4577.43|4577.03|4576.68|4576.28|380
1642538930000|2022-01-18 20:48:50|4577.18|4576.78|4576.68|4576.28|4577.18|4576.78|4576.43|4576.03|484
1642538940000|2022-01-18 20:49:00|4576.43|4576.03|4578.18|4577.78|4578.18|4577.78|4575.43|4575.03|1326
1642538950000|2022-01-18 20:49:10|4578.05|4577.65|4578.43|4578.03|4578.68|4578.28|4577.93|4577.53|747
1642538960000|2022-01-18 20:49:20|4578.68|4578.28|4578.18|4577.78|4579.18|4578.78|4577.93|4577.53|900
1642538970000|2022-01-18 20:49:30|4577.93|4577.53|4578.68|4578.28|4579.18|4578.78|4577.93|4577.53|570
1642538980000|2022-01-18 20:49:40|4578.43|4578.03|4579.43|4579.03|4579.68|4579.28|4578.43|4578.03|412
1642538990000|2022-01-18 20:49:50|4578.93|4578.53|4579.93|4579.53|4579.93|4579.53|4577.43|4577.03|1548
1642539000000|2022-01-18 20:50:00|4580.18|4579.78|4579.43|4579.03|4580.3|4579.9|4577.68|4577.28|3794
1642539010000|2022-01-18 20:50:10|4579.18|4578.78|4583.43|4583.03|4584.68|4584.28|4579.18|4578.78|3662
1642539020000|2022-01-18 20:50:20|4583.18|4582.78|4583.68|4583.28|4584.43|4584.03|4582.93|4582.53|1468
1642539030000|2022-01-18 20:50:30|4583.93|4583.53|4583.68|4583.28|4585.68|4585.28|4583.43|4583.03|1616
1642539040000|2022-01-18 20:50:40|4583.43|4583.03|4585.18|4584.78|4585.18|4584.78|4583.18|4582.78|1374
1642539050000|2022-01-18 20:50:50|4585.43|4585.03|4585.43|4585.03|4585.93|4585.53|4584.43|4584.03|1742
1642539060000|2022-01-18 20:51:00|4584.68|4584.28|4583.18|4582.78|4585.18|4584.78|4583.18|4582.78|1672
1642539070000|2022-01-18 20:51:10|4582.68|4582.28|4580.68|4580.28|4582.68|4582.28|4580.18|4579.78|1590
1642539080000|2022-01-18 20:51:20|4580.18|4579.78|4580.18|4579.78|4580.68|4580.28|4580.18|4579.78|905
1642539090000|2022-01-18 20:51:30|4579.68|4579.28|4578.43|4578.03|4580.18|4579.78|4577.68|4577.28|1712
1642539100000|2022-01-18 20:51:40|4578.18|4577.78|4578.93|4578.53|4579.43|4579.03|4577.93|4577.53|1139
1642539110000|2022-01-18 20:51:50|4578.68|4578.28|4577.18|4576.78|4578.8|4578.4|4577.18|4576.78|1107
1642539120000|2022-01-18 20:52:00|4577.43|4577.03|4578.68|4578.28|4579.18|4578.78|4577.43|4577.03|1095
1642539130000|2022-01-18 20:52:10|4578.43|4578.03|4577.68|4577.28|4578.43|4578.03|4577.68|4577.28|986
1642539140000|2022-01-18 20:52:20|4577.43|4577.03|4575.93|4575.53|4577.43|4577.03|4575.93|4575.53|1366
1642539150000|2022-01-18 20:52:30|4576.18|4575.78|4575.93|4575.53|4576.3|4575.9|4575.68|4575.28|1657
1642539160000|2022-01-18 20:52:40|4575.8|4575.4|4576.18|4575.78|4576.43|4576.03|4575.68|4575.28|842
1642539170000|2022-01-18 20:52:50|4576.43|4576.03|4576.18|4575.78|4576.43|4576.03|4575.93|4575.53|873
1642539180000|2022-01-18 20:53:00|4576.43|4576.03|4577.43|4577.03|4578.43|4578.03|4576.18|4575.78|1857
1642539190000|2022-01-18 20:53:10|4577.55|4577.15|4577.68|4577.28|4577.68|4577.28|4576.93|4576.53|822
1642539200000|2022-01-18 20:53:20|4577.93|4577.53|4577.93|4577.53|4578.93|4578.53|4577.43|4577.03|894
1642539210000|2022-01-18 20:53:30|4577.68|4577.28|4575.68|4575.28|4577.93|4577.53|4575.68|4575.28|779
1642539220000|2022-01-18 20:53:40|4575.18|4574.78|4575.18|4574.78|4575.18|4574.78|4574.43|4574.03|1124
1642539230000|2022-01-18 20:53:50|4574.93|4574.53|4576.18|4575.78|4576.18|4575.78|4574.93|4574.53|935
1642539240000|2022-01-18 20:54:00|4575.68|4575.28|4575.43|4575.03|4576.43|4576.03|4575.43|4575.03|1679
1642539250000|2022-01-18 20:54:10|4574.93|4574.53|4575.68|4575.28|4575.93|4575.53|4574.43|4574.03|802
1642539260000|2022-01-18 20:54:20|4575.43|4575.03|4576.43|4576.03|4576.68|4576.28|4575.43|4575.03|945
1642539270000|2022-01-18 20:54:30|4576.18|4575.78|4575.68|4575.28|4576.18|4575.78|4575.68|4575.28|850
1642539280000|2022-01-18 20:54:40|4574.93|4574.53|4570.93|4570.53|4574.93|4574.53|4570.68|4570.28|4531
1642539290000|2022-01-18 20:54:50|4570.43|4570.03|4569.93|4569.53|4570.43|4570.03|4569.18|4568.78|2928
1642539300000|2022-01-18 20:55:00|4570.18|4569.78|4569.93|4569.53|4570.18|4569.78|4568.93|4568.53|4860
1642539310000|2022-01-18 20:55:10|4569.68|4569.28|4571.18|4570.78|4571.68|4571.28|4568.93|4568.53|2462
1642539320000|2022-01-18 20:55:20|4571.43|4571.03|4571.93|4571.53|4572.68|4572.28|4571.43|4571.03|2249
1642539330000|2022-01-18 20:55:30|4571.68|4571.28|4573.18|4572.78|4573.43|4573.03|4571.68|4571.28|1332
1642539340000|2022-01-18 20:55:40|4572.93|4572.53|4573.3|4572.9|4573.3|4572.9|4571.93|4571.53|1303
1642539350000|2022-01-18 20:55:50|4572.68|4572.28|4572.18|4571.78|4572.68|4572.28|4571.18|4570.78|1494
1642539360000|2022-01-18 20:56:00|4571.93|4571.53|4571.18|4570.78|4571.93|4571.53|4570.68|4570.28|1629
1642539370000|2022-01-18 20:56:10|4570.93|4570.53|4572.05|4571.65|4573.43|4573.03|4570.68|4570.28|1594
1642539380000|2022-01-18 20:56:20|4571.68|4571.28|4572.43|4572.03|4572.68|4572.28|4571.68|4571.28|1134
1642539390000|2022-01-18 20:56:30|4572.3|4571.9|4572.43|4572.03|4572.93|4572.53|4571.93|4571.53|1478
1642539400000|2022-01-18 20:56:40|4572.68|4572.28|4572.93|4572.53|4572.93|4572.53|4572.18|4571.78|1123
1642539410000|2022-01-18 20:56:50|4573.05|4572.65|4573.93|4573.53|4574.43|4574.03|4573.05|4572.65|1534
1642539420000|2022-01-18 20:57:00|4574.18|4573.78|4575.68|4575.28|4575.93|4575.53|4573.68|4573.28|2645
1642539430000|2022-01-18 20:57:10|4575.43|4575.03|4576.93|4576.53|4577.43|4577.03|4575.43|4575.03|2170
1642539440000|2022-01-18 20:57:20|4577.05|4576.65|4575.93|4575.53|4577.05|4576.65|4575.43|4575.03|2194
1642539450000|2022-01-18 20:57:30|4576.43|4576.03|4579.93|4579.53|4579.93|4579.53|4576.43|4576.03|3891
1642539460000|2022-01-18 20:57:40|4579.43|4579.03|4578.18|4577.78|4579.43|4579.03|4577.43|4577.03|2246
1642539470000|2022-01-18 20:57:50|4578.43|4578.03|4576.93|4576.53|4579.43|4579.03|4576.68|4576.28|2066
1642539480000|2022-01-18 20:58:00|4577.18|4576.78|4576.93|4576.53|4577.18|4576.78|4576.43|4576.03|2376
1642539490000|2022-01-18 20:58:10|4576.43|4576.03|4577.18|4576.78|4577.18|4576.78|4575.93|4575.53|1910
1642539500000|2022-01-18 20:58:20|4577.43|4577.03|4577.93|4577.53|4578.18|4577.78|4577.18|4576.78|1724
1642539510000|2022-01-18 20:58:30|4577.43|4577.03|4576.43|4576.03|4577.93|4577.53|4576.43|4576.03|2217
1642539520000|2022-01-18 20:58:40|4576.18|4575.78|4576.43|4576.03|4576.93|4576.53|4575.93|4575.53|2301
1642539530000|2022-01-18 20:58:50|4576.68|4576.28|4576.93|4576.53|4576.93|4576.53|4576.43|4576.03|1722
1642539540000|2022-01-18 20:59:00|4575.93|4575.53|4574.68|4574.28|4575.93|4575.53|4574.43|4574.03|4052
1642539550000|2022-01-18 20:59:10|4574.43|4574.03|4574.43|4574.03|4574.68|4574.28|4574.18|4573.78|4344
1642539560000|2022-01-18 20:59:20|4574.18|4573.78|4575.43|4575.03|4575.43|4575.03|4574.18|4573.78|5965
1642539570000|2022-01-18 20:59:30|4575.68|4575.28|4578.18|4577.78|4578.43|4578.03|4575.43|4575.03|12833
1642539580000|2022-01-18 20:59:40|4577.93|4577.53|4579.55|4579.15|4580.18|4579.78|4577.68|4577.28|12641
1642539590000|2022-01-18 20:59:50|4579.68|4579.28|4581.43|4581.03|4582.93|4582.53|4578.55|4578.15|44480
1642539600000|2022-01-18 21:00:00|4581.18|4580.78|4580.69|4580.09|4582.19|4581.59|4579.69|4579.09|14204
1642539610000|2022-01-18 21:00:10|4580.94|4580.34|4580.69|4580.09|4581.69|4581.09|4579.44|4578.84|3649
1642539620000|2022-01-18 21:00:20|4580.94|4580.34|4579.19|4578.59|4581.19|4580.59|4578.94|4578.34|2147
1642539630000|2022-01-18 21:00:30|4579.44|4578.84|4577.94|4577.34|4579.44|4578.84|4577.69|4577.09|1785
1642539640000|2022-01-18 21:00:40|4578.19|4577.59|4579.19|4578.59|4579.69|4579.09|4578.19|4577.59|1357
1642539650000|2022-01-18 21:00:50|4579.44|4578.84|4576.69|4576.09|4579.69|4579.09|4576.19|4575.59|2825
1642539660000|2022-01-18 21:01:00|4576.19|4575.59|4577.19|4576.59|4577.69|4577.09|4576.19|4575.59|1495
1642539670000|2022-01-18 21:01:10|4577.44|4576.84|4577.19|4576.59|4577.44|4576.84|4576.19|4575.59|1203
1642539680000|2022-01-18 21:01:20|4577.44|4576.84|4577.94|4577.34|4578.19|4577.59|4577.44|4576.84|627
1642539690000|2022-01-18 21:01:30|4577.69|4577.09|4576.94|4576.34|4577.69|4577.09|4576.94|4576.34|685
1642539700000|2022-01-18 21:01:40|4577.19|4576.59|4577.19|4576.59|4578.44|4577.84|4576.94|4576.34|1033
1642539710000|2022-01-18 21:01:50|4577.31|4576.71|4578.19|4577.59|4578.19|4577.59|4577.31|4576.71|302
1642539720000|2022-01-18 21:02:00|4577.94|4577.34|4577.44|4576.84|4577.94|4577.34|4577.44|4576.84|328
1642539730000|2022-01-18 21:02:10|4577.69|4577.09|4577.94|4577.34|4577.94|4577.34|4576.94|4576.34|1195
1642539740000|2022-01-18 21:02:20|4577.69|4577.09|4577.69|4577.09|4577.94|4577.34|4576.94|4576.34|853
1642539750000|2022-01-18 21:02:30|4577.94|4577.34|4577.44|4576.84|4578.44|4577.84|4577.44|4576.84|645
1642539760000|2022-01-18 21:02:40|4577.19|4576.59|4577.19|4576.59|4577.44|4576.84|4577.19|4576.59|282
1642539770000|2022-01-18 21:02:50|4577.44|4576.84|4578.06|4577.46|4578.19|4577.59|4577.44|4576.84|463
1642539780000|2022-01-18 21:03:00|4578.19|4577.59|4577.94|4577.34|4578.44|4577.84|4577.44|4576.84|627
1642539790000|2022-01-18 21:03:10|4577.69|4577.09|4578.19|4577.59|4578.19|4577.59|4577.44|4576.84|286
1642539800000|2022-01-18 21:03:20|4577.69|4577.09|4577.94|4577.34|4577.94|4577.34|4577.44|4576.84|385
1642539810000|2022-01-18 21:03:30|4578.19|4577.59|4577.81|4577.21|4578.19|4577.59|4577.81|4577.21|423
1642539820000|2022-01-18 21:03:40|4577.94|4577.34|4578.19|4577.59|4578.69|4578.09|4577.81|4577.21|383
1642539830000|2022-01-18 21:03:50|4577.69|4577.09|4577.94|4577.34|4578.44|4577.84|4577.69|4577.09|476
1642539840000|2022-01-18 21:04:00|4577.81|4577.21|4577.69|4577.09|4577.94|4577.34|4577.69|4577.09|165
1642539850000|2022-01-18 21:04:10|4577.94|4577.34|4578.94|4578.34|4578.94|4578.34|4577.94|4577.34|507
1642539860000|2022-01-18 21:04:20|4578.69|4578.09|4578.44|4577.84|4578.94|4578.34|4578.44|4577.84|464
1642539870000|2022-01-18 21:04:30|4578.19|4577.59|4578.19|4577.59|4578.44|4577.84|4577.94|4577.34|363
1642539880000|2022-01-18 21:04:40|4577.94|4577.34|4577.94|4577.34|4577.94|4577.34|4577.81|4577.21|318
1642539890000|2022-01-18 21:04:50|4578.19|4577.59|4579.19|4578.59|4579.44|4578.84|4578.19|4577.59|310
1642539900000|2022-01-18 21:05:00|4578.69|4578.09|4578.44|4577.84|4578.69|4578.09|4578.19|4577.59|497
1642539910000|2022-01-18 21:05:10|4578.19|4577.59|4578.19|4577.59|4578.19|4577.59|4578.19|4577.59|112
1642539920000|2022-01-18 21:05:20|4577.94|4577.34|4578.06|4577.46|4578.19|4577.59|4577.19|4576.59|675
1642539930000|2022-01-18 21:05:30|4578.19|4577.59|4577.69|4577.09|4578.19|4577.59|4577.44|4576.84|401
1642539940000|2022-01-18 21:05:40|4577.56|4576.96|4577.44|4576.84|4577.94|4577.34|4577.44|4576.84|208
1642539950000|2022-01-18 21:05:50|4577.69|4577.09|4577.69|4577.09|4577.69|4577.09|4577.19|4576.59|331
1642539960000|2022-01-18 21:06:00|4577.44|4576.84|4577.81|4577.21|4577.94|4577.34|4577.44|4576.84|204
1642539970000|2022-01-18 21:06:10|4577.69|4577.09|4577.31|4576.71|4577.94|4577.34|4577.31|4576.71|209
1642539980000|2022-01-18 21:06:20|4577.19|4576.59|4577.94|4577.34|4577.94|4577.34|4577.19|4576.59|228
1642539990000|2022-01-18 21:06:30|4577.69|4577.09|4578.44|4577.84|4578.44|4577.84|4577.69|4577.09|310
1642540000000|2022-01-18 21:06:40|4578.19|4577.59|4578.44|4577.84|4578.44|4577.84|4577.94|4577.34|169
1642540010000|2022-01-18 21:06:50|4578.19|4577.59|4578.19|4577.59|4578.69|4578.09|4578.06|4577.46|213
1642540020000|2022-01-18 21:07:00|4578.44|4577.84|4578.44|4577.84|4578.44|4577.84|4577.94|4577.34|247
1642540030000|2022-01-18 21:07:10|4578.69|4578.09|4579.19|4578.59|4579.56|4578.96|4578.69|4578.09|392
1642540040000|2022-01-18 21:07:20|4579.44|4578.84|4578.44|4577.84|4579.44|4578.84|4578.44|4577.84|279
1642540050000|2022-01-18 21:07:30|4578.19|4577.59|4578.69|4578.09|4578.69|4578.09|4578.19|4577.59|126
1642540060000|2022-01-18 21:07:40|4578.56|4577.96|4579.19|4578.59|4579.19|4578.59|4578.56|4577.96|398
1642540070000|2022-01-18 21:07:50|4578.94|4578.34|4578.69|4578.09|4579.44|4578.84|4578.69|4578.09|310
1642540080000|2022-01-18 21:08:00|4578.44|4577.84|4578.44|4577.84|4578.94|4578.34|4578.44|4577.84|252
1642540090000|2022-01-18 21:08:10|4578.94|4578.34|4578.44|4577.84|4578.94|4578.34|4578.44|4577.84|283
1642540100000|2022-01-18 21:08:20|4578.69|4578.09|4578.44|4577.84|4578.69|4578.09|4578.19|4577.59|401
1642540110000|2022-01-18 21:08:30|4578.56|4577.96|4578.94|4578.34|4578.94|4578.34|4578.56|4577.96|121
1642540120000|2022-01-18 21:08:40|4578.69|4578.09|4578.19|4577.59|4578.69|4578.09|4578.19|4577.59|258
1642540130000|2022-01-18 21:08:50|4578.44|4577.84|4578.19|4577.59|4578.44|4577.84|4578.19|4577.59|273
1642540140000|2022-01-18 21:09:00|4578.44|4577.84|4578.19|4577.59|4578.44|4577.84|4578.19|4577.59|98
1642540150000|2022-01-18 21:09:10|4578.44|4577.84|4578.44|4577.84|4578.44|4577.84|4578.19|4577.59|66
1642540160000|2022-01-18 21:09:20|4578.19|4577.59|4578.44|4577.84|4578.44|4577.84|4578.19|4577.59|99
1642540170000|2022-01-18 21:09:30|4578.19|4577.59|4578.44|4577.84|4578.44|4577.84|4578.19|4577.59|119
1642540180000|2022-01-18 21:09:40|4578.19|4577.59|4578.19|4577.59|4578.56|4577.96|4578.19|4577.59|250
1642540190000|2022-01-18 21:09:50|4578.31|4577.71|4578.69|4578.09|4578.69|4578.09|4578.31|4577.71|117
1642540200000|2022-01-18 21:10:00|4578.44|4577.84|4578.69|4578.09|4578.69|4578.09|4578.44|4577.84|63
1642540210000|2022-01-18 21:10:10|4578.19|4577.59|4578.69|4578.09|4578.69|4578.09|4578.19|4577.59|438
1642540220000|2022-01-18 21:10:20|4578.44|4577.84|4578.69|4578.09|4578.69|4578.09|4578.31|4577.71|269
1642540230000|2022-01-18 21:10:30|4578.44|4577.84|4578.69|4578.09|4578.94|4578.34|4578.44|4577.84|273
1642540240000|2022-01-18 21:10:40|4578.44|4577.84|4578.69|4578.09|4578.69|4578.09|4578.44|4577.84|74
1642540250000|2022-01-18 21:10:50|4578.94|4578.34|4578.81|4578.21|4578.94|4578.34|4578.81|4578.21|111
1642540260000|2022-01-18 21:11:00|4578.94|4578.34|4578.31|4577.71|4578.94|4578.34|4578.31|4577.71|219
1642540270000|2022-01-18 21:11:10|4578.44|4577.84|4578.69|4578.09|4578.69|4578.09|4578.44|4577.84|99
1642540280000|2022-01-18 21:11:20|4578.44|4577.84|4578.94|4578.34|4578.94|4578.34|4578.44|4577.84|280
1642540290000|2022-01-18 21:11:30|4578.81|4578.21|4578.69|4578.09|4578.81|4578.21|4578.44|4577.84|195
1642540300000|2022-01-18 21:11:40|4578.44|4577.84|4578.44|4577.84|4578.44|4577.84|4578.19|4577.59|386
1642540310000|2022-01-18 21:11:50|4578.19|4577.59|4578.44|4577.84|4578.44|4577.84|4578.19|4577.59|234
1642540320000|2022-01-18 21:12:00|4578.69|4578.09|4578.69|4578.09|4578.69|4578.09|4578.44|4577.84|166
1642540330000|2022-01-18 21:12:10|4578.81|4578.21|4578.94|4578.34|4578.94|4578.34|4578.69|4578.09|310
1642540340000|2022-01-18 21:12:20|4579.19|4578.59|4579.44|4578.84|4579.44|4578.84|4579.19|4578.59|141
1642540350000|2022-01-18 21:12:30|4579.69|4579.09|4579.44|4578.84|4579.69|4579.09|4579.44|4578.84|192
1642540360000|2022-01-18 21:12:40|4579.19|4578.59|4578.94|4578.34|4579.19|4578.59|4578.94|4578.34|148
1642540370000|2022-01-18 21:12:50|4579.19|4578.59|4579.44|4578.84|4579.44|4578.84|4579.19|4578.59|51
1642540380000|2022-01-18 21:13:00|4579.19|4578.59|4579.69|4579.09|4579.69|4579.09|4579.19|4578.59|187
1642540390000|2022-01-18 21:13:10|4579.94|4579.34|4580.44|4579.84|4580.44|4579.84|4579.94|4579.34|232
1642540400000|2022-01-18 21:13:20|4579.94|4579.34|4580.44|4579.84|4580.44|4579.84|4579.94|4579.34|222
1642540410000|2022-01-18 21:13:30|4580.31|4579.71|4580.19|4579.59|4580.44|4579.84|4579.94|4579.34|208
1642540420000|2022-01-18 21:13:40|4580.44|4579.84|4580.19|4579.59|4580.69|4580.09|4580.19|4579.59|219
1642540430000|2022-01-18 21:13:50|4580.44|4579.84|4580.56|4579.96|4580.69|4580.09|4580.44|4579.84|186
1642540440000|2022-01-18 21:14:00|4580.44|4579.84|4580.69|4580.09|4580.94|4580.34|4580.44|4579.84|171
1642540450000|2022-01-18 21:14:10|4580.44|4579.84|4580.44|4579.84|4580.69|4580.09|4580.44|4579.84|118
1642540460000|2022-01-18 21:14:20|4580.31|4579.71|4580.19|4579.59|4580.69|4580.09|4580.19|4579.59|245
1642540470000|2022-01-18 21:14:30|4580.44|4579.84|4581.19|4580.59|4581.44|4580.84|4580.44|4579.84|448
1642540480000|2022-01-18 21:14:40|||||||||86
1642540490000|2022-01-18 21:14:50|4581.44|4580.84|4580.94|4580.34|4581.44|4580.84|4580.94|4580.34|232
1642540500000|2022-01-18 21:15:00|4580.69|4580.09|4581.19|4580.59|4581.19|4580.59|4580.69|4580.09|235
1642540510000|2022-01-18 21:15:10|4581.31|4580.71|4581.44|4580.84|4581.44|4580.84|4581.19|4580.59|119
1642540520000|2022-01-18 21:15:20|4581.19|4580.59|4581.19|4580.59|4581.44|4580.84|4581.19|4580.59|92
1642540530000|2022-01-18 21:15:30|||||||||61
1642540540000|2022-01-18 21:15:40|4580.94|4580.34|4581.19|4580.59|4581.19|4580.59|4580.94|4580.34|91
1642540550000|2022-01-18 21:15:50|4580.94|4580.34|4580.94|4580.34|4581.19|4580.59|4580.94|4580.34|35
1642540560000|2022-01-18 21:16:00|||||||||33
1642540570000|2022-01-18 21:16:10|||||||||4
1642540580000|2022-01-18 21:16:20|4580.81|4580.21|4580.69|4580.09|4580.81|4580.21|4580.44|4579.84|77
1642540590000|2022-01-18 21:16:30|4580.56|4579.96|4580.94|4580.34|4580.94|4580.34|4580.56|4579.96|70
1642540600000|2022-01-18 21:16:40|4581.19|4580.59|4580.94|4580.34|4581.19|4580.59|4580.94|4580.34|66
1642540610000|2022-01-18 21:16:50|||||||||32
1642540620000|2022-01-18 21:17:00|4580.69|4580.09|4581.19|4580.59|4581.19|4580.59|4580.69|4580.09|37
1642540630000|2022-01-18 21:17:10|4581.44|4580.84|4581.44|4580.84|4581.44|4580.84|4581.44|4580.84|25
1642540640000|2022-01-18 21:17:20|||||||||8
1642540650000|2022-01-18 21:17:30|4581.69|4581.09|4581.69|4581.09|4581.69|4581.09|4581.69|4581.09|75
1642540660000|2022-01-18 21:17:40|4581.94|4581.34|4581.94|4581.34|4581.94|4581.34|4581.94|4581.34|148
1642540670000|2022-01-18 21:17:50|4582.19|4581.59|4582.19|4581.59|4582.19|4581.59|4582.19|4581.59|156
1642540680000|2022-01-18 21:18:00|4582.44|4581.84|4582.44|4581.84|4582.69|4582.09|4582.44|4581.84|95
1642540690000|2022-01-18 21:18:10|4582.19|4581.59|4581.94|4581.34|4582.19|4581.59|4581.94|4581.34|85
1642540700000|2022-01-18 21:18:20|4582.19|4581.59|4581.69|4581.09|4582.19|4581.59|4581.69|4581.09|76
1642540710000|2022-01-18 21:18:30|4581.94|4581.34|4581.44|4580.84|4582.19|4581.59|4581.44|4580.84|72
1642540720000|2022-01-18 21:18:40|||||||||78
1642540730000|2022-01-18 21:18:50|4581.56|4580.96|4581.69|4581.09|4581.69|4581.09|4581.44|4580.84|53
1642540740000|2022-01-18 21:19:00|4581.94|4581.34|4581.94|4581.34|4581.94|4581.34|4581.94|4581.34|50
1642540750000|2022-01-18 21:19:10|4581.69|4581.09|4581.69|4581.09|4581.69|4581.09|4581.69|4581.09|18
1642540760000|2022-01-18 21:19:20|4581.44|4580.84|4581.94|4581.34|4581.94|4581.34|4581.44|4580.84|102
1642540770000|2022-01-18 21:19:30|4581.69|4581.09|4581.69|4581.09|4581.69|4581.09|4581.69|4581.09|66
1642540780000|2022-01-18 21:19:40|||||||||5
1642540790000|2022-01-18 21:19:50|4581.56|4580.96|4581.56|4580.96|4581.56|4580.96|4581.56|4580.96|62
1642540800000|2022-01-18 21:20:00|4581.69|4581.09|4581.69|4581.09|4581.81|4581.21|4581.69|4581.09|45
1642540810000|2022-01-18 21:20:10|4581.94|4581.34|4581.69|4581.09|4581.94|4581.34|4581.69|4581.09|23
1642540820000|2022-01-18 21:20:20|4581.81|4581.21|4581.94|4581.34|4581.94|4581.34|4581.69|4581.09|32
1642540830000|2022-01-18 21:20:30|4582.19|4581.59|4582.19|4581.59|4582.19|4581.59|4582.06|4581.46|81
1642540840000|2022-01-18 21:20:40|4582.31|4581.71|4582.19|4581.59|4582.44|4581.84|4582.19|4581.59|43
1642540850000|2022-01-18 21:20:50|||||||||1
1642540860000|2022-01-18 21:21:00|4582.31|4581.71|4582.44|4581.84|4582.44|4581.84|4582.31|4581.71|38
1642540870000|2022-01-18 21:21:10|4582.19|4581.59|4582.19|4581.59|4582.19|4581.59|4582.19|4581.59|52
1642540880000|2022-01-18 21:21:20|||||||||15
1642540890000|2022-01-18 21:21:30|4581.94|4581.34|4581.94|4581.34|4581.94|4581.34|4581.94|4581.34|45
1642540900000|2022-01-18 21:21:40|||||||||8
1642540910000|2022-01-18 21:21:50|4582.19|4581.59|4581.69|4581.09|4582.19|4581.59|4581.69|4581.09|60
1642540920000|2022-01-18 21:22:00|4581.81|4581.21|4581.94|4581.34|4581.94|4581.34|4581.81|4581.21|31
1642540930000|2022-01-18 21:22:10|4582.06|4581.46|4581.69|4581.09|4582.06|4581.46|4581.69|4581.09|34
1642540940000|2022-01-18 21:22:20|4581.94|4581.34|4581.94|4581.34|4581.94|4581.34|4581.94|4581.34|24
1642540950000|2022-01-18 21:22:30|4582.19|4581.59|4582.19|4581.59|4582.19|4581.59|4581.94|4581.34|22
1642540960000|2022-01-18 21:22:40|4582.44|4581.84|4582.19|4581.59|4582.44|4581.84|4582.19|4581.59|67
1642540970000|2022-01-18 21:22:50|4583.19|4582.59|4583.19|4582.59|4583.19|4582.59|4583.19|4582.59|325
1642540980000|2022-01-18 21:23:00|4583.44|4582.84|4583.44|4582.84|4583.44|4582.84|4583.44|4582.84|48
1642540990000|2022-01-18 21:23:10|4583.19|4582.59|4583.19|4582.59|4583.19|4582.59|4583.19|4582.59|52
1642541000000|2022-01-18 21:23:20|4582.94|4582.34|4582.94|4582.34|4582.94|4582.34|4582.94|4582.34|26
1642541010000|2022-01-18 21:23:30|4583.06|4582.46|4582.94|4582.34|4583.19|4582.59|4582.94|4582.34|21
1642541020000|2022-01-18 21:23:40|||||||||34
1642541030000|2022-01-18 21:23:50|||||||||13
1642541040000|2022-01-18 21:24:00|4582.81|4582.21|4582.69|4582.09|4582.81|4582.21|4582.69|4582.09|183
1642541050000|2022-01-18 21:24:10|4582.44|4581.84|4583.44|4582.84|4583.44|4582.84|4582.44|4581.84|364
1642541060000|2022-01-18 21:24:20|4583.69|4583.09|4584.44|4583.84|4584.44|4583.84|4583.69|4583.09|260
1642541070000|2022-01-18 21:24:30|4584.31|4583.71|4584.31|4583.71|4584.31|4583.71|4584.31|4583.71|87
1642541080000|2022-01-18 21:24:40|4584.44|4583.84|4584.44|4583.84|4584.44|4583.84|4584.19|4583.59|52
1642541090000|2022-01-18 21:24:50|4584.19|4583.59|4583.94|4583.34|4584.19|4583.59|4583.94|4583.34|74
1642541100000|2022-01-18 21:25:00|||||||||39
1642541110000|2022-01-18 21:25:10|4583.81|4583.21|4584.44|4583.84|4584.44|4583.84|4583.81|4583.21|63
1642541120000|2022-01-18 21:25:20|4584.56|4583.96|4584.69|4584.09|4584.69|4584.09|4584.56|4583.96|40
1642541130000|2022-01-18 21:25:30|4584.44|4583.84|4584.44|4583.84|4584.44|4583.84|4584.44|4583.84|72
1642541140000|2022-01-18 21:25:40|4584.69|4584.09|4584.44|4583.84|4584.69|4584.09|4584.44|4583.84|25
1642541150000|2022-01-18 21:25:50|4584.56|4583.96|4583.69|4583.09|4584.56|4583.96|4583.69|4583.09|89
1642541160000|2022-01-18 21:26:00|4584.19|4583.59|4583.44|4582.84|4584.19|4583.59|4583.44|4582.84|114
1642541170000|2022-01-18 21:26:10|4583.19|4582.59|4582.81|4582.21|4583.19|4582.59|4582.81|4582.21|132
1642541180000|2022-01-18 21:26:20|4582.19|4581.59|4582.69|4582.09|4582.69|4582.09|4582.19|4581.59|157
1642541190000|2022-01-18 21:26:30|||||||||5
1642541200000|2022-01-18 21:26:40|4582.94|4582.34|4583.19|4582.59|4583.44|4582.84|4582.69|4582.09|83
1642541210000|2022-01-18 21:26:50|4583.31|4582.71|4583.19|4582.59|4583.31|4582.71|4583.19|4582.59|16
1642541220000|2022-01-18 21:27:00|4583.31|4582.71|4583.44|4582.84|4583.44|4582.84|4583.19|4582.59|36
1642541230000|2022-01-18 21:27:10|4583.31|4582.71|4583.44|4582.84|4583.44|4582.84|4583.19|4582.59|67
1642541240000|2022-01-18 21:27:20|4583.31|4582.71|4583.44|4582.84|4583.44|4582.84|4583.31|4582.71|18
1642541250000|2022-01-18 21:27:30|4583.56|4582.96|4583.44|4582.84|4583.56|4582.96|4583.44|4582.84|26
1642541260000|2022-01-18 21:27:40|||||||||1
1642541270000|2022-01-18 21:27:50|4583.31|4582.71|4582.94|4582.34|4583.31|4582.71|4582.94|4582.34|66
1642541280000|2022-01-18 21:28:00|4582.81|4582.21|4582.81|4582.21|4582.81|4582.21|4582.81|4582.21|75
1642541290000|2022-01-18 21:28:10|4582.69|4582.09|4582.94|4582.34|4582.94|4582.34|4582.69|4582.09|16
1642541300000|2022-01-18 21:28:20|4583.19|4582.59|4583.19|4582.59|4583.19|4582.59|4583.19|4582.59|25
1642541310000|2022-01-18 21:28:30|4582.94|4582.34|4582.94|4582.34|4582.94|4582.34|4582.94|4582.34|40
1642541320000|2022-01-18 21:28:40|4582.69|4582.09|4582.69|4582.09|4582.69|4582.09|4582.69|4582.09|15
1642541330000|2022-01-18 21:28:50|4582.56|4581.96|4582.56|4581.96|4582.69|4582.09|4582.56|4581.96|51
1642541340000|2022-01-18 21:29:00|4582.69|4582.09|4582.69|4582.09|4582.69|4582.09|4582.44|4581.84|38
1642541350000|2022-01-18 21:29:10|4582.56|4581.96|4582.69|4582.09|4582.69|4582.09|4582.56|4581.96|18
1642541360000|2022-01-18 21:29:20|4582.56|4581.96|4582.69|4582.09|4582.69|4582.09|4582.56|4581.96|49
1642541370000|2022-01-18 21:29:30|4582.56|4581.96|4582.44|4581.84|4582.56|4581.96|4582.44|4581.84|43
1642541380000|2022-01-18 21:29:40|4582.69|4582.09|4582.69|4582.09|4582.69|4582.09|4582.44|4581.84|56
1642541390000|2022-01-18 21:29:50|4582.56|4581.96|4582.44|4581.84|4582.56|4581.96|4582.19|4581.59|90
1642541400000|2022-01-18 21:30:00|4582.69|4582.09|4582.56|4581.96|4582.69|4582.09|4582.44|4581.84|100
1642541410000|2022-01-18 21:30:10|4582.69|4582.09|4582.56|4581.96|4582.69|4582.09|4582.56|4581.96|8
1642541420000|2022-01-18 21:30:20|4582.44|4581.84|4582.44|4581.84|4582.44|4581.84|4582.44|4581.84|10
1642541430000|2022-01-18 21:30:30|4582.31|4581.71|4582.19|4581.59|4582.31|4581.71|4582.19|4581.59|34
1642541440000|2022-01-18 21:30:40|4582.31|4581.71|4582.44|4581.84|4582.44|4581.84|4582.31|4581.71|88
1642541450000|2022-01-18 21:30:50|4582.31|4581.71|4582.44|4581.84|4582.44|4581.84|4582.31|4581.71|61
1642541460000|2022-01-18 21:31:00|4582.31|4581.71|4582.44|4581.84|4582.44|4581.84|4582.19|4581.59|52
1642541470000|2022-01-18 21:31:10|4582.31|4581.71|4582.44|4581.84|4582.44|4581.84|4582.31|4581.71|55
1642541480000|2022-01-18 21:31:20|4582.19|4581.59|4582.19|4581.59|4582.19|4581.59|4582.19|4581.59|26
1642541490000|2022-01-18 21:31:30|||||||||12
1642541500000|2022-01-18 21:31:40|||||||||18
1642541510000|2022-01-18 21:31:50|4582.31|4581.71|4582.31|4581.71|4582.44|4581.84|4582.19|4581.59|129
1642541520000|2022-01-18 21:32:00|4582.19|4581.59|4582.06|4581.46|4582.19|4581.59|4581.94|4581.34|39
1642541530000|2022-01-18 21:32:10|4581.94|4581.34|4581.94|4581.34|4581.94|4581.34|4581.94|4581.34|3
1642541540000|2022-01-18 21:32:20|4581.69|4581.09|4581.69|4581.09|4581.69|4581.09|4581.69|4581.09|45
1642541550000|2022-01-18 21:32:30|4581.94|4581.34|4581.81|4581.21|4581.94|4581.34|4581.81|4581.21|32
1642541560000|2022-01-18 21:32:40|4581.69|4581.09|4581.69|4581.09|4581.69|4581.09|4581.69|4581.09|6
1642541570000|2022-01-18 21:32:50|||||||||17
1642541580000|2022-01-18 21:33:00|||||||||3
1642541590000|2022-01-18 21:33:10|4581.94|4581.34|4582.19|4581.59|4582.19|4581.59|4581.94|4581.34|49
1642541600000|2022-01-18 21:33:20|||||||||1
1642541630000|2022-01-18 21:33:50|||||||||4
1642541640000|2022-01-18 21:34:00|4582.31|4581.71|4582.19|4581.59|4582.44|4581.84|4582.19|4581.59|128
1642541650000|2022-01-18 21:34:10|4582.44|4581.84|4582.19|4581.59|4582.44|4581.84|4582.19|4581.59|29
1642541670000|2022-01-18 21:34:30|||||||||36
1642541680000|2022-01-18 21:34:40|||||||||8
1642541690000|2022-01-18 21:34:50|||||||||2
1642541700000|2022-01-18 21:35:00|||||||||115
1642541710000|2022-01-18 21:35:10|||||||||8
1642541720000|2022-01-18 21:35:20|||||||||2
1642541730000|2022-01-18 21:35:30|||||||||6
1642541750000|2022-01-18 21:35:50|||||||||8
1642541760000|2022-01-18 21:36:00|4582.31|4581.71|4582.19|4581.59|4582.44|4581.84|4582.19|4581.59|44
1642541770000|2022-01-18 21:36:10|||||||||3
1642541780000|2022-01-18 21:36:20|4581.94|4581.34|4582.19|4581.59|4582.19|4581.59|4581.94|4581.34|61
1642541790000|2022-01-18 21:36:30|4581.94|4581.34|4581.94|4581.34|4581.94|4581.34|4581.69|4581.09|71
1642541800000|2022-01-18 21:36:40|||||||||4
1642541820000|2022-01-18 21:37:00|||||||||13
1642541830000|2022-01-18 21:37:10|||||||||13
1642541840000|2022-01-18 21:37:20|||||||||1
1642541860000|2022-01-18 21:37:40|||||||||13
1642541870000|2022-01-18 21:37:50|4582.19|4581.59|4581.94|4581.34|4582.19|4581.59|4581.94|4581.34|91
1642541880000|2022-01-18 21:38:00|||||||||3
1642541890000|2022-01-18 21:38:10|||||||||15
1642541900000|2022-01-18 21:38:20|4582.19|4581.59|4582.19|4581.59|4582.19|4581.59|4582.19|4581.59|45
1642541910000|2022-01-18 21:38:30|||||||||60
1642541920000|2022-01-18 21:38:40|4582.44|4581.84|4582.44|4581.84|4582.44|4581.84|4582.44|4581.84|28
1642541930000|2022-01-18 21:38:50|4582.69|4582.09|4582.56|4581.96|4582.69|4582.09|4582.56|4581.96|45
1642541940000|2022-01-18 21:39:00|4582.69|4582.09|4582.44|4581.84|4582.69|4582.09|4582.44|4581.84|11
1642541950000|2022-01-18 21:39:10|4582.19|4581.59|4582.44|4581.84|4582.44|4581.84|4582.19|4581.59|35
1642541960000|2022-01-18 21:39:20|||||||||8
1642541970000|2022-01-18 21:39:30|||||||||49
1642541980000|2022-01-18 21:39:40|||||||||11
1642541990000|2022-01-18 21:39:50|||||||||16
1642542000000|2022-01-18 21:40:00|4582.31|4581.71|4582.19|4581.59|4582.31|4581.71|4582.19|4581.59|37
1642542010000|2022-01-18 21:40:10|||||||||2
1642542020000|2022-01-18 21:40:20|||||||||6
1642542030000|2022-01-18 21:40:30|4582.44|4581.84|4582.44|4581.84|4582.44|4581.84|4582.44|4581.84|26
1642542040000|2022-01-18 21:40:40|4582.19|4581.59|4582.19|4581.59|4582.19|4581.59|4582.19|4581.59|43
1642542060000|2022-01-18 21:41:00|||||||||11
1642542070000|2022-01-18 21:41:10|4582.69|4582.09|4582.69|4582.09|4582.69|4582.09|4582.69|4582.09|32
1642542080000|2022-01-18 21:41:20|4582.94|4582.34|4583.19|4582.59|4583.19|4582.59|4582.94|4582.34|55
1642542090000|2022-01-18 21:41:30|4583.44|4582.84|4583.44|4582.84|4583.44|4582.84|4583.19|4582.59|47
1642542110000|2022-01-18 21:41:50|4583.19|4582.59|4583.19|4582.59|4583.19|4582.59|4583.19|4582.59|19
1642542120000|2022-01-18 21:42:00|||||||||9
1642542130000|2022-01-18 21:42:10|||||||||3
1642542140000|2022-01-18 21:42:20|||||||||2
1642542150000|2022-01-18 21:42:30|4583.44|4582.84|4583.44|4582.84|4583.44|4582.84|4583.44|4582.84|14
1642542160000|2022-01-18 21:42:40|4583.31|4582.71|4583.44|4582.84|4583.44|4582.84|4583.31|4582.71|31
1642542170000|2022-01-18 21:42:50|4583.69|4583.09|4583.44|4582.84|4583.69|4583.09|4583.44|4582.84|33
1642542180000|2022-01-18 21:43:00|4583.69|4583.09|4584.19|4583.59|4584.19|4583.59|4583.56|4582.96|87
1642542190000|2022-01-18 21:43:10|4584.44|4583.84|4584.44|4583.84|4584.44|4583.84|4584.19|4583.59|56
1642542200000|2022-01-18 21:43:20|4584.31|4583.71|4584.19|4583.59|4584.31|4583.71|4584.19|4583.59|20
1642542210000|2022-01-18 21:43:30|4584.31|4583.71|4584.44|4583.84|4584.44|4583.84|4584.31|4583.71|8
1642542220000|2022-01-18 21:43:40|||||||||58
1642542230000|2022-01-18 21:43:50|4584.19|4583.59|4583.94|4583.34|4584.19|4583.59|4583.94|4583.34|51
1642542240000|2022-01-18 21:44:00|4584.19|4583.59|4584.19|4583.59|4584.19|4583.59|4584.19|4583.59|12
1642542250000|2022-01-18 21:44:10|4584.31|4583.71|4584.31|4583.71|4584.31|4583.71|4584.19|4583.59|33
1642542260000|2022-01-18 21:44:20|4584.44|4583.84|4584.69|4584.09|4584.69|4584.09|4584.44|4583.84|27
1642542270000|2022-01-18 21:44:30|||||||||5
1642542280000|2022-01-18 21:44:40|||||||||1
1642542290000|2022-01-18 21:44:50|4584.81|4584.21|4584.69|4584.09|4584.81|4584.21|4584.69|4584.09|44
1642542300000|2022-01-18 21:45:00|4584.94|4584.34|4585.19|4584.59|4585.44|4584.84|4584.94|4584.34|83
1642542310000|2022-01-18 21:45:10|4585.31|4584.71|4585.19|4584.59|4585.31|4584.71|4585.19|4584.59|11
1642542320000|2022-01-18 21:45:20|4585.44|4584.84|4585.44|4584.84|4585.44|4584.84|4585.44|4584.84|63
1642542330000|2022-01-18 21:45:30|||||||||9
1642542340000|2022-01-18 21:45:40|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|34
1642542350000|2022-01-18 21:45:50|4585.94|4585.34|4585.94|4585.34|4585.94|4585.34|4585.94|4585.34|49
1642542360000|2022-01-18 21:46:00|4586.19|4585.59|4586.19|4585.59|4586.19|4585.59|4586.19|4585.59|33
1642542370000|2022-01-18 21:46:10|4585.94|4585.34|4585.94|4585.34|4585.94|4585.34|4585.94|4585.34|11
1642542380000|2022-01-18 21:46:20|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|21
1642542390000|2022-01-18 21:46:30|4585.81|4585.21|4585.81|4585.21|4585.94|4585.34|4585.69|4585.09|18
1642542400000|2022-01-18 21:46:40|4585.69|4585.09|4585.69|4585.09|4585.94|4585.34|4585.69|4585.09|29
1642542410000|2022-01-18 21:46:50|||||||||12
1642542420000|2022-01-18 21:47:00|||||||||8
1642542430000|2022-01-18 21:47:10|4585.94|4585.34|4586.19|4585.59|4586.19|4585.59|4585.94|4585.34|57
1642542440000|2022-01-18 21:47:20|||||||||8
1642542450000|2022-01-18 21:47:30|4586.44|4585.84|4586.44|4585.84|4586.44|4585.84|4586.19|4585.59|103
1642542460000|2022-01-18 21:47:40|4586.19|4585.59|4586.19|4585.59|4586.19|4585.59|4586.19|4585.59|33
1642542470000|2022-01-18 21:47:50|4585.94|4585.34|4585.94|4585.34|4586.06|4585.46|4585.94|4585.34|49
1642542480000|2022-01-18 21:48:00|4586.19|4585.59|4585.94|4585.34|4586.19|4585.59|4585.94|4585.34|29
1642542490000|2022-01-18 21:48:10|4586.06|4585.46|4585.94|4585.34|4586.06|4585.46|4585.94|4585.34|12
1642542510000|2022-01-18 21:48:30|4586.19|4585.59|4586.19|4585.59|4586.19|4585.59|4586.19|4585.59|22
1642542520000|2022-01-18 21:48:40|||||||||32
1642542530000|2022-01-18 21:48:50|4586.44|4585.84|4585.94|4585.34|4586.44|4585.84|4585.94|4585.34|56
1642542540000|2022-01-18 21:49:00|4586.19|4585.59|4586.44|4585.84|4586.44|4585.84|4586.19|4585.59|34
1642542550000|2022-01-18 21:49:10|4586.19|4585.59|4585.94|4585.34|4586.19|4585.59|4585.94|4585.34|40
1642542560000|2022-01-18 21:49:20|||||||||20
1642542570000|2022-01-18 21:49:30|||||||||34
1642542580000|2022-01-18 21:49:40|4586.19|4585.59|4586.19|4585.59|4586.19|4585.59|4586.19|4585.59|28
1642542590000|2022-01-18 21:49:50|4585.94|4585.34|4585.94|4585.34|4585.94|4585.34|4585.94|4585.34|42
1642542600000|2022-01-18 21:50:00|4585.44|4584.84|4585.69|4585.09|4585.69|4585.09|4585.44|4584.84|122
1642542610000|2022-01-18 21:50:10|4585.94|4585.34|4586.06|4585.46|4586.06|4585.46|4585.94|4585.34|82
1642542620000|2022-01-18 21:50:20|4585.94|4585.34|4585.94|4585.34|4585.94|4585.34|4585.94|4585.34|2
1642542630000|2022-01-18 21:50:30|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|28
1642542640000|2022-01-18 21:50:40|4585.44|4584.84|4585.44|4584.84|4585.44|4584.84|4585.44|4584.84|21
1642542650000|2022-01-18 21:50:50|||||||||5
1642542660000|2022-01-18 21:51:00|||||||||10
1642542670000|2022-01-18 21:51:10|||||||||5
1642542680000|2022-01-18 21:51:20|4585.19|4584.59|4585.19|4584.59|4585.19|4584.59|4585.06|4584.46|57
1642542690000|2022-01-18 21:51:30|4584.94|4584.34|4584.94|4584.34|4584.94|4584.34|4584.69|4584.09|53
1642542700000|2022-01-18 21:51:40|4584.69|4584.09|4585.19|4584.59|4585.19|4584.59|4584.69|4584.09|157
1642542710000|2022-01-18 21:51:50|4584.94|4584.34|4584.94|4584.34|4584.94|4584.34|4584.94|4584.34|24
1642542720000|2022-01-18 21:52:00|||||||||10
1642542730000|2022-01-18 21:52:10|4585.19|4584.59|4584.94|4584.34|4585.19|4584.59|4584.94|4584.34|35
1642542740000|2022-01-18 21:52:20|4585.06|4584.46|4584.94|4584.34|4585.06|4584.46|4584.94|4584.34|30
1642542750000|2022-01-18 21:52:30|4584.69|4584.09|4584.81|4584.21|4584.81|4584.21|4584.69|4584.09|40
1642542760000|2022-01-18 21:52:40|4584.69|4584.09|4584.94|4584.34|4584.94|4584.34|4584.69|4584.09|26
1642542770000|2022-01-18 21:52:50|||||||||6
1642542780000|2022-01-18 21:53:00|4585.19|4584.59|4585.44|4584.84|4585.56|4584.96|4585.19|4584.59|115
1642542790000|2022-01-18 21:53:10|4585.31|4584.71|4585.44|4584.84|4585.44|4584.84|4585.31|4584.71|2
1642542800000|2022-01-18 21:53:20|4585.19|4584.59|4584.94|4584.34|4585.19|4584.59|4584.94|4584.34|32
1642542810000|2022-01-18 21:53:30|||||||||6
1642542820000|2022-01-18 21:53:40|4584.69|4584.09|4584.69|4584.09|4584.69|4584.09|4584.69|4584.09|21
1642542830000|2022-01-18 21:53:50|||||||||1
1642542840000|2022-01-18 21:54:00|4584.81|4584.21|4584.69|4584.09|4585.06|4584.46|4584.69|4584.09|123
1642542850000|2022-01-18 21:54:10|4584.56|4583.96|4584.44|4583.84|4584.69|4584.09|4584.44|4583.84|75
1642542860000|2022-01-18 21:54:20|4584.56|4583.96|4584.56|4583.96|4584.56|4583.96|4584.44|4583.84|29
1642542870000|2022-01-18 21:54:30|4584.44|4583.84|4584.94|4584.34|4584.94|4584.34|4584.44|4583.84|17
1642542880000|2022-01-18 21:54:40|4585.19|4584.59|4585.19|4584.59|4585.19|4584.59|4585.19|4584.59|48
1642542890000|2022-01-18 21:54:50|4585.31|4584.71|4585.44|4584.84|4585.44|4584.84|4585.31|4584.71|24
1642542900000|2022-01-18 21:55:00|4585.69|4585.09|4585.94|4585.34|4585.94|4585.34|4585.69|4585.09|39
1642542910000|2022-01-18 21:55:10|||||||||3
1642542920000|2022-01-18 21:55:20|4585.81|4585.21|4585.69|4585.09|4585.81|4585.21|4585.69|4585.09|23
1642542950000|2022-01-18 21:55:50|4585.44|4584.84|4585.31|4584.71|4585.44|4584.84|4585.31|4584.71|35
1642542960000|2022-01-18 21:56:00|4585.19|4584.59|4585.06|4584.46|4585.19|4584.59|4585.06|4584.46|38
1642542970000|2022-01-18 21:56:10|4585.19|4584.59|4585.44|4584.84|4585.44|4584.84|4585.19|4584.59|14
1642542980000|2022-01-18 21:56:20|||||||||2
1642542990000|2022-01-18 21:56:30|4585.31|4584.71|4585.31|4584.71|4585.31|4584.71|4585.31|4584.71|10
1642543000000|2022-01-18 21:56:40|4585.19|4584.59|4585.19|4584.59|4585.19|4584.59|4585.19|4584.59|1
1642543010000|2022-01-18 21:56:50|||||||||12
1642543020000|2022-01-18 21:57:00|4585.31|4584.71|4585.44|4584.84|4585.44|4584.84|4585.19|4584.59|16
1642543030000|2022-01-18 21:57:10|||||||||2
1642543040000|2022-01-18 21:57:20|4585.19|4584.59|4585.44|4584.84|4585.44|4584.84|4585.19|4584.59|21
1642543050000|2022-01-18 21:57:30|4585.31|4584.71|4585.44|4584.84|4585.44|4584.84|4585.31|4584.71|9
1642543060000|2022-01-18 21:57:40|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|18
1642543070000|2022-01-18 21:57:50|4585.94|4585.34|4585.94|4585.34|4585.94|4585.34|4585.94|4585.34|19
1642543080000|2022-01-18 21:58:00|||||||||4
1642543090000|2022-01-18 21:58:10|4586.19|4585.59|4585.94|4585.34|4586.19|4585.59|4585.94|4585.34|118
1642543100000|2022-01-18 21:58:20|4586.19|4585.59|4586.19|4585.59|4586.19|4585.59|4585.94|4585.34|78
1642543110000|2022-01-18 21:58:30|||||||||61
1642543120000|2022-01-18 21:58:40|4586.44|4585.84|4586.19|4585.59|4586.44|4585.84|4586.06|4585.46|53
1642543130000|2022-01-18 21:58:50|||||||||5
1642543140000|2022-01-18 21:59:00|4585.94|4585.34|4585.94|4585.34|4585.94|4585.34|4585.94|4585.34|48
1642543150000|2022-01-18 21:59:10|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|141
1642543160000|2022-01-18 21:59:20|||||||||15
1642543170000|2022-01-18 21:59:30|4585.94|4585.34|4585.69|4585.09|4585.94|4585.34|4585.69|4585.09|112
1642543180000|2022-01-18 21:59:40|||||||||24
1642543190000|2022-01-18 21:59:50|4585.81|4585.21|4585.96|4584.46|4586.11|4585.21|4585.56|4584.44|45
1642543200000|2022-01-18 22:00:00|4586.07|4584.57|4586.15|4584.65|4586.15|4584.65|4586.07|4584.57|0
1642543210000|2022-01-18 22:00:10|4586.18|4584.68|4586.18|4584.68|4586.18|4584.68|4586.18|4584.68|0
1642543220000|2022-01-18 22:00:20|4586.22|4584.72|4585.82|4584.32|4586.22|4584.72|4585.82|4584.32|0
1642543230000|2022-01-18 22:00:30|4585.79|4584.29|4585.75|4584.25|4585.79|4584.29|4585.75|4584.25|0
1642543240000|2022-01-18 22:00:40|4585.9|4584.4|4585.9|4584.4|4585.9|4584.4|4585.9|4584.4|0
1642543290000|2022-01-18 22:01:30|4585.93|4584.43|4585.93|4584.43|4585.93|4584.43|4585.93|4584.43|0
1642543300000|2022-01-18 22:01:40|4586|4584.5|4586|4584.5|4586|4584.5|4586|4584.5|0
1642543320000|2022-01-18 22:02:00|4586.11|4584.61|4586.11|4584.61|4586.11|4584.61|4585.96|4584.46|0
1642543360000|2022-01-18 22:02:40|4586.07|4584.57|4586.07|4584.57|4586.07|4584.57|4586.07|4584.57|0
1642543490000|2022-01-18 22:04:50|4586.11|4584.61|4586.11|4584.61|4586.15|4584.65|4586.11|4584.61|0
1642543540000|2022-01-18 22:05:40|4586.15|4584.65|4586.15|4584.65|4586.15|4584.65|4586.15|4584.65|0
1642543600000|2022-01-18 22:06:40|4586.11|4584.61|4586.11|4584.61|4586.11|4584.61|4586.11|4584.61|0
1642543650000|2022-01-18 22:07:30|4586.07|4584.57|4586.07|4584.57|4586.07|4584.57|4586.07|4584.57|0
1642543660000|2022-01-18 22:07:40|4586.11|4584.61|4586.15|4584.65|4586.15|4584.65|4586.11|4584.61|0
1642543670000|2022-01-18 22:07:50|4586.07|4584.57|4586.07|4584.57|4586.07|4584.57|4586.07|4584.57|0
1642543700000|2022-01-18 22:08:20|4586.15|4584.65|4586.15|4584.65|4586.15|4584.65|4586.15|4584.65|0
1642543730000|2022-01-18 22:08:50|4586.07|4584.57|4586.07|4584.57|4586.07|4584.57|4586.07|4584.57|0
1642543740000|2022-01-18 22:09:00|4586|4584.5|4586|4584.5|4586|4584.5|4586|4584.5|0
1642543750000|2022-01-18 22:09:10|4586.04|4584.54|4586.04|4584.54|4586.04|4584.54|4586.04|4584.54|0
1642543760000|2022-01-18 22:09:20|4586|4584.5|4586|4584.5|4586|4584.5|4586|4584.5|0
1642543790000|2022-01-18 22:09:50|4585.93|4584.43|4585.93|4584.43|4585.93|4584.43|4585.93|4584.43|0
1642543800000|2022-01-18 22:10:00|4586.04|4584.54|4585.96|4584.46|4586.04|4584.54|4585.96|4584.46|0
1642543810000|2022-01-18 22:10:10|4586|4584.5|4586|4584.5|4586|4584.5|4586|4584.5|0
1642543840000|2022-01-18 22:10:40|4586.04|4584.54|4586.04|4584.54|4586.04|4584.54|4586.04|4584.54|0
1642543850000|2022-01-18 22:10:50|4586|4584.5|4586|4584.5|4586|4584.5|4586|4584.5|0
1642543910000|2022-01-18 22:11:50|4585.96|4584.46|4585.93|4584.43|4585.96|4584.46|4585.93|4584.43|0
1642543930000|2022-01-18 22:12:10|4586|4584.5|4586.04|4584.54|4586.04|4584.54|4586|4584.5|0
1642543950000|2022-01-18 22:12:30|4586|4584.5|4586|4584.5|4586|4584.5|4586|4584.5|0
1642543970000|2022-01-18 22:12:50|4586.07|4584.57|4586.07|4584.57|4586.07|4584.57|4586.07|4584.57|0
1642544000000|2022-01-18 22:13:20|4586.11|4584.61|4586.11|4584.61|4586.11|4584.61|4586.11|4584.61|0
1642544050000|2022-01-18 22:14:10|4586|4584.5|4586|4584.5|4586|4584.5|4586|4584.5|0
1642544060000|2022-01-18 22:14:20|4585.96|4584.46|4585.96|4584.46|4585.96|4584.46|4585.96|4584.46|0
1642544100000|2022-01-18 22:15:00|4586.07|4584.57|4586.07|4584.57|4586.07|4584.57|4586.07|4584.57|0
1642544120000|2022-01-18 22:15:20|4586.11|4584.61|4586.07|4584.57|4586.11|4584.61|4586.07|4584.57|0
1642544130000|2022-01-18 22:15:30|4586.11|4584.61|4586.15|4584.65|4586.15|4584.65|4586.11|4584.61|0
1642544150000|2022-01-18 22:15:50|4586.11|4584.61|4586.11|4584.61|4586.11|4584.61|4586.11|4584.61|0
1642544220000|2022-01-18 22:17:00|4586.15|4584.65|4586.11|4584.61|4586.15|4584.65|4586.11|4584.61|0
1642544230000|2022-01-18 22:17:10|4586.07|4584.57|4586.07|4584.57|4586.07|4584.57|4586.07|4584.57|0
1642544270000|2022-01-18 22:17:50|4586|4584.5|4586|4584.5|4586|4584.5|4586|4584.5|0
1642544280000|2022-01-18 22:18:00|4586.07|4584.57|4586.04|4584.54|4586.07|4584.57|4586.04|4584.54|0
1642544290000|2022-01-18 22:18:10|4586|4584.5|4586|4584.5|4586|4584.5|4586|4584.5|0
1642544390000|2022-01-18 22:19:50|4585.9|4584.4|4585.82|4584.32|4585.9|4584.4|4585.82|4584.32|0
1642544400000|2022-01-18 22:20:00|4585.9|4584.4|4585.9|4584.4|4585.9|4584.4|4585.9|4584.4|0
1642544410000|2022-01-18 22:20:10|4585.93|4584.43|4585.93|4584.43|4585.93|4584.43|4585.93|4584.43|0
1642544430000|2022-01-18 22:20:30|4585.9|4584.4|4585.9|4584.4|4585.9|4584.4|4585.9|4584.4|0
1642544440000|2022-01-18 22:20:40|4585.96|4584.46|4585.96|4584.46|4585.96|4584.46|4585.96|4584.46|0
1642544450000|2022-01-18 22:20:50|4586.07|4584.57|4586.11|4584.61|4586.11|4584.61|4586.07|4584.57|0
1642544490000|2022-01-18 22:21:30|4586.04|4584.54|4586.04|4584.54|4586.04|4584.54|4586.04|4584.54|0
1642544500000|2022-01-18 22:21:40|4586.11|4584.61|4586.11|4584.61|4586.11|4584.61|4586.11|4584.61|0
1642544510000|2022-01-18 22:21:50|4586.15|4584.65|4586.15|4584.65|4586.15|4584.65|4586.15|4584.65|0
1642544520000|2022-01-18 22:22:00|4586.22|4584.72|4586.22|4584.72|4586.22|4584.72|4586.22|4584.72|0
1642544530000|2022-01-18 22:22:10|4586.18|4584.68|4586.18|4584.68|4586.18|4584.68|4586.18|4584.68|0
1642544610000|2022-01-18 22:23:30|4586.26|4584.76|4586.26|4584.76|4586.26|4584.76|4586.26|4584.76|0
1642544620000|2022-01-18 22:23:40|4586.22|4584.72|4586.22|4584.72|4586.22|4584.72|4586.22|4584.72|0
1642544720000|2022-01-18 22:25:20|4586.18|4584.68|4586.18|4584.68|4586.18|4584.68|4586.18|4584.68|0
1642544770000|2022-01-18 22:26:10|4586.22|4584.72|4586.22|4584.72|4586.22|4584.72|4586.22|4584.72|0
1642544820000|2022-01-18 22:27:00|4586.26|4584.76|4586.26|4584.76|4586.26|4584.76|4586.26|4584.76|0
1642544860000|2022-01-18 22:27:40|4586.22|4584.72|4586.22|4584.72|4586.22|4584.72|4586.22|4584.72|0
1642545300000|2022-01-18 22:35:00|4586.26|4584.76|4586.26|4584.76|4586.26|4584.76|4586.26|4584.76|0
1642545320000|2022-01-18 22:35:20|4586.22|4584.72|4586.22|4584.72|4586.22|4584.72|4586.22|4584.72|0
1642545690000|2022-01-18 22:41:30|4586.12|4584.62|4586.02|4584.52|4586.12|4584.62|4586.02|4584.52|0
1642545730000|2022-01-18 22:42:10|4586.06|4584.56|4586.02|4584.52|4586.06|4584.56|4586.02|4584.52|0
1642546040000|2022-01-18 22:47:20|4586.06|4584.56|4586.09|4584.59|4586.09|4584.59|4586.06|4584.56|0
1642546050000|2022-01-18 22:47:30|4586.13|4584.63|4586.13|4584.63|4586.13|4584.63|4586.13|4584.63|0
1642546140000|2022-01-18 22:49:00|4586.09|4584.59|4586.09|4584.59|4586.09|4584.59|4586.09|4584.59|0
1642546200000|2022-01-18 22:50:00|4586.06|4584.56|4586.06|4584.56|4586.06|4584.56|4586.06|4584.56|0
1642546260000|2022-01-18 22:51:00|4585.98|4584.48|4585.98|4584.48|4585.98|4584.48|4585.98|4584.48|0
1642546280000|2022-01-18 22:51:20|4586.02|4584.52|4586.02|4584.52|4586.02|4584.52|4586.02|4584.52|0
1642546350000|2022-01-18 22:52:30|4585.98|4584.48|4585.98|4584.48|4585.98|4584.48|4585.98|4584.48|0
1642546380000|2022-01-18 22:53:00|4586.02|4584.52|4586.06|4584.56|4586.06|4584.56|4586.02|4584.52|0
1642546390000|2022-01-18 22:53:10|4586.02|4584.52|4586.02|4584.52|4586.02|4584.52|4586.02|4584.52|0
1642546470000|2022-01-18 22:54:30|4586.06|4584.56|4586.02|4584.52|4586.06|4584.56|4586.02|4584.52|0
1642546480000|2022-01-18 22:54:40|4585.98|4584.48|4585.98|4584.48|4586.02|4584.52|4585.98|4584.48|0
1642546490000|2022-01-18 22:54:50|4586.02|4584.52|4585.98|4584.48|4586.02|4584.52|4585.98|4584.48|0
1642546640000|2022-01-18 22:57:20|4586.02|4584.52|4586.02|4584.52|4586.06|4584.56|4586.02|4584.52|0
1642546650000|2022-01-18 22:57:30|4586.06|4584.56|4586.02|4584.52|4586.06|4584.56|4586.02|4584.52|0
1642546740000|2022-01-18 22:59:00|4586.06|4584.56|4586.06|4584.56|4586.06|4584.56|4586.06|4584.56|0
1642546760000|2022-01-18 22:59:20|4586.09|4584.59|4586.09|4584.59|4586.09|4584.59|4586.09|4584.59|0
1642546770000|2022-01-18 22:59:30|4586.06|4584.56|4586.06|4584.56|4586.06|4584.56|4586.06|4584.56|0
1642546800000|2022-01-18 23:00:00|4588.06|4587.46|4586.81|4586.21|4588.81|4588.21|4586.81|4586.21|327
1642546810000|2022-01-18 23:00:10|4586.69|4586.09|4585.81|4585.21|4586.69|4586.09|4585.06|4584.46|114
1642546820000|2022-01-18 23:00:20|4585.94|4585.34|4587.56|4586.96|4587.69|4587.09|4585.94|4585.34|178
1642546830000|2022-01-18 23:00:30|4587.81|4587.21|4588.06|4587.46|4588.19|4587.59|4587.69|4587.09|85
1642546840000|2022-01-18 23:00:40|4588.31|4587.71|4588.19|4587.59|4588.31|4587.71|4588.19|4587.59|45
1642546850000|2022-01-18 23:00:50|4588.44|4587.84|4588.19|4587.59|4588.44|4587.84|4588.19|4587.59|30
1642546860000|2022-01-18 23:01:00|4588.06|4587.46|4588.31|4587.71|4588.44|4587.84|4588.06|4587.46|42
1642546870000|2022-01-18 23:01:10|4588.44|4587.84|4587.94|4587.34|4588.44|4587.84|4587.94|4587.34|40
1642546880000|2022-01-18 23:01:20|4587.69|4587.09|4587.19|4586.59|4587.69|4587.09|4586.94|4586.34|95
1642546890000|2022-01-18 23:01:30|4586.94|4586.34|4586.94|4586.34|4587.31|4586.71|4586.94|4586.34|67
1642546900000|2022-01-18 23:01:40|4587.19|4586.59|4587.69|4587.09|4587.69|4587.09|4587.19|4586.59|75
1642546910000|2022-01-18 23:01:50|4587.31|4586.71|4587.69|4587.09|4587.69|4587.09|4587.19|4586.59|95
1642546920000|2022-01-18 23:02:00|4588.44|4587.84|4588.44|4587.84|4588.56|4587.96|4588.19|4587.59|140
1642546930000|2022-01-18 23:02:10|4587.94|4587.34|4587.19|4586.59|4587.94|4587.34|4587.19|4586.59|175
1642546940000|2022-01-18 23:02:20|4586.94|4586.34|4586.94|4586.34|4587.19|4586.59|4586.94|4586.34|25
1642546950000|2022-01-18 23:02:30|4587.19|4586.59|4587.56|4586.96|4587.56|4586.96|4587.19|4586.59|40
1642546960000|2022-01-18 23:02:40|4587.69|4587.09|4587.44|4586.84|4587.69|4587.09|4587.31|4586.71|25
1642546970000|2022-01-18 23:02:50|4587.94|4587.34|4587.94|4587.34|4587.94|4587.34|4587.94|4587.34|127
1642546980000|2022-01-18 23:03:00|||||||||86
1642546990000|2022-01-18 23:03:10|4587.44|4586.84|4587.81|4587.21|4587.81|4587.21|4587.44|4586.84|95
1642547000000|2022-01-18 23:03:20|4587.69|4587.09|4587.94|4587.34|4587.94|4587.34|4587.69|4587.09|71
1642547010000|2022-01-18 23:03:30|||||||||21
1642547020000|2022-01-18 23:03:40|4587.69|4587.09|4588.19|4587.59|4588.31|4587.71|4587.69|4587.09|108
1642547030000|2022-01-18 23:03:50|4588.06|4587.46|4588.19|4587.59|4588.19|4587.59|4588.06|4587.46|133
1642547040000|2022-01-18 23:04:00|4587.94|4587.34|4588.06|4587.46|4588.06|4587.46|4587.94|4587.34|14
1642547050000|2022-01-18 23:04:10|4587.94|4587.34|4587.94|4587.34|4588.19|4587.59|4587.81|4587.21|20
1642547060000|2022-01-18 23:04:20|4588.06|4587.46|4587.94|4587.34|4588.06|4587.46|4587.94|4587.34|23
1642547070000|2022-01-18 23:04:30|4587.69|4587.09|4587.69|4587.09|4587.69|4587.09|4587.69|4587.09|20
1642547080000|2022-01-18 23:04:40|4587.56|4586.96|4587.31|4586.71|4587.56|4586.96|4586.94|4586.34|86
1642547090000|2022-01-18 23:04:50|4587.19|4586.59|4587.19|4586.59|4587.31|4586.71|4587.19|4586.59|13
1642547100000|2022-01-18 23:05:00|4587.31|4586.71|4587.19|4586.59|4587.56|4586.96|4587.19|4586.59|53
1642547110000|2022-01-18 23:05:10|4587.31|4586.71|4587.19|4586.59|4587.44|4586.84|4587.19|4586.59|37
1642547120000|2022-01-18 23:05:20|||||||||7
1642547130000|2022-01-18 23:05:30|||||||||10
1642547140000|2022-01-18 23:05:40|||||||||5
1642547150000|2022-01-18 23:05:50|||||||||14
1642547160000|2022-01-18 23:06:00|||||||||9
1642547170000|2022-01-18 23:06:10|||||||||1
1642547180000|2022-01-18 23:06:20|||||||||1
1642547200000|2022-01-18 23:06:40|||||||||7
1642547210000|2022-01-18 23:06:50|4586.94|4586.34|4586.69|4586.09|4586.94|4586.34|4586.69|4586.09|40
1642547220000|2022-01-18 23:07:00|||||||||7
1642547240000|2022-01-18 23:07:20|4586.19|4585.59|4585.94|4585.34|4586.19|4585.59|4585.69|4585.09|102
1642547250000|2022-01-18 23:07:30|4586.19|4585.59|4586.69|4586.09|4586.69|4586.09|4586.19|4585.59|22
1642547260000|2022-01-18 23:07:40|4586.94|4586.34|4586.94|4586.34|4586.94|4586.34|4586.94|4586.34|16
1642547270000|2022-01-18 23:07:50|4587.06|4586.46|4587.19|4586.59|4587.19|4586.59|4586.94|4586.34|66
1642547280000|2022-01-18 23:08:00|4587.06|4586.46|4587.19|4586.59|4587.19|4586.59|4587.06|4586.46|10
1642547290000|2022-01-18 23:08:10|4587.06|4586.46|4587.06|4586.46|4587.06|4586.46|4587.06|4586.46|8
1642547300000|2022-01-18 23:08:20|4586.94|4586.34|4586.94|4586.34|4586.94|4586.34|4586.94|4586.34|10
1642547310000|2022-01-18 23:08:30|4587.19|4586.59|4587.19|4586.59|4587.19|4586.59|4587.06|4586.46|19
1642547320000|2022-01-18 23:08:40|4587.44|4586.84|4587.31|4586.71|4587.44|4586.84|4587.31|4586.71|10
1642547330000|2022-01-18 23:08:50|4587.44|4586.84|4587.19|4586.59|4587.44|4586.84|4587.19|4586.59|5
1642547340000|2022-01-18 23:09:00|4586.94|4586.34|4587.06|4586.46|4587.06|4586.46|4586.94|4586.34|12
1642547350000|2022-01-18 23:09:10|4586.94|4586.34|4586.69|4586.09|4586.94|4586.34|4586.69|4586.09|14
1642547360000|2022-01-18 23:09:20|4586.81|4586.21|4586.94|4586.34|4586.94|4586.34|4586.81|4586.21|3
1642547370000|2022-01-18 23:09:30|4586.69|4586.09|4586.56|4585.96|4586.94|4586.34|4586.56|4585.96|30
1642547390000|2022-01-18 23:09:50|4586.69|4586.09|4586.69|4586.09|4586.69|4586.09|4586.69|4586.09|0
1642547400000|2022-01-18 23:10:00|4586.94|4586.34|4586.69|4586.09|4586.94|4586.34|4586.69|4586.09|38
1642547420000|2022-01-18 23:10:20|||||||||12
1642547430000|2022-01-18 23:10:30|4586.56|4585.96|4586.44|4585.84|4586.56|4585.96|4586.44|4585.84|4
1642547440000|2022-01-18 23:10:40|4586.81|4586.21|4586.69|4586.09|4586.81|4586.21|4586.69|4586.09|25
1642547450000|2022-01-18 23:10:50|4586.81|4586.21|4586.81|4586.21|4586.94|4586.34|4586.44|4585.84|57
1642547460000|2022-01-18 23:11:00|4586.69|4586.09|4586.69|4586.09|4586.69|4586.09|4586.69|4586.09|30
1642547470000|2022-01-18 23:11:10|4586.94|4586.34|4586.81|4586.21|4586.94|4586.34|4586.81|4586.21|12
1642547480000|2022-01-18 23:11:20|4586.94|4586.34|4586.94|4586.34|4586.94|4586.34|4586.94|4586.34|0
1642547490000|2022-01-18 23:11:30|4587.31|4586.71|4587.44|4586.84|4587.69|4587.09|4587.31|4586.71|104
1642547500000|2022-01-18 23:11:40|4587.19|4586.59|4587.19|4586.59|4587.19|4586.59|4587.19|4586.59|7
1642547510000|2022-01-18 23:11:50|4587.44|4586.84|4587.44|4586.84|4587.44|4586.84|4587.44|4586.84|5
1642547520000|2022-01-18 23:12:00|||||||||1
1642547530000|2022-01-18 23:12:10|||||||||1
1642547540000|2022-01-18 23:12:20|4587.94|4587.34|4587.56|4586.96|4587.94|4587.34|4587.56|4586.96|24
1642547550000|2022-01-18 23:12:30|4587.44|4586.84|4587.44|4586.84|4587.69|4587.09|4587.44|4586.84|24
1642547560000|2022-01-18 23:12:40|4587.69|4587.09|4587.69|4587.09|4587.69|4587.09|4587.44|4586.84|19
1642547570000|2022-01-18 23:12:50|4587.94|4587.34|4587.94|4587.34|4587.94|4587.34|4587.69|4587.09|17
1642547580000|2022-01-18 23:13:00|4588.19|4587.59|4588.69|4588.09|4588.69|4588.09|4588.19|4587.59|51
1642547590000|2022-01-18 23:13:10|4588.94|4588.34|4589.06|4588.46|4589.06|4588.46|4588.94|4588.34|60
1642547600000|2022-01-18 23:13:20|4589.19|4588.59|4588.69|4588.09|4589.44|4588.84|4588.56|4587.96|110
1642547610000|2022-01-18 23:13:30|||||||||11
1642547620000|2022-01-18 23:13:40|4588.44|4587.84|4588.44|4587.84|4588.56|4587.96|4588.44|4587.84|7
1642547630000|2022-01-18 23:13:50|4588.56|4587.96|4587.94|4587.34|4588.56|4587.96|4587.94|4587.34|18
1642547640000|2022-01-18 23:14:00|4588.19|4587.59|4588.19|4587.59|4588.19|4587.59|4588.19|4587.59|9
1642547650000|2022-01-18 23:14:10|4587.94|4587.34|4588.19|4587.59|4588.19|4587.59|4587.94|4587.34|26
1642547660000|2022-01-18 23:14:20|4588.06|4587.46|4587.94|4587.34|4588.06|4587.46|4587.94|4587.34|9
1642547670000|2022-01-18 23:14:30|4588.19|4587.59|4588.19|4587.59|4588.19|4587.59|4588.19|4587.59|1
1642547680000|2022-01-18 23:14:40|4588.44|4587.84|4588.19|4587.59|4588.44|4587.84|4588.19|4587.59|20
1642547690000|2022-01-18 23:14:50|4588.44|4587.84|4588.44|4587.84|4588.44|4587.84|4588.44|4587.84|10
1642547700000|2022-01-18 23:15:00|4588.19|4587.59|4587.94|4587.34|4588.19|4587.59|4587.94|4587.34|21
1642547710000|2022-01-18 23:15:10|4587.69|4587.09|4587.69|4587.09|4587.69|4587.09|4587.69|4587.09|22
1642547720000|2022-01-18 23:15:20|4587.44|4586.84|4587.69|4587.09|4587.69|4587.09|4587.44|4586.84|28
1642547730000|2022-01-18 23:15:30|4587.94|4587.34|4587.94|4587.34|4587.94|4587.34|4587.94|4587.34|9
1642547740000|2022-01-18 23:15:40|4588.19|4587.59|4587.94|4587.34|4588.19|4587.59|4587.94|4587.34|14
1642547760000|2022-01-18 23:16:00|4587.81|4587.21|4587.94|4587.34|4587.94|4587.34|4587.69|4587.09|25
1642547770000|2022-01-18 23:16:10|4587.69|4587.09|4587.44|4586.84|4587.69|4587.09|4587.44|4586.84|12
1642547780000|2022-01-18 23:16:20|4587.56|4586.96|4587.44|4586.84|4587.69|4587.09|4587.44|4586.84|16
1642547790000|2022-01-18 23:16:30|4587.19|4586.59|4586.81|4586.21|4587.19|4586.59|4586.81|4586.21|21
1642547800000|2022-01-18 23:16:40|4586.94|4586.34|4586.69|4586.09|4586.94|4586.34|4586.69|4586.09|12
1642547810000|2022-01-18 23:16:50|4586.44|4585.84|4586.69|4586.09|4586.69|4586.09|4586.44|4585.84|20
1642547820000|2022-01-18 23:17:00|4586.44|4585.84|4586.44|4585.84|4586.44|4585.84|4586.19|4585.59|116
1642547830000|2022-01-18 23:17:10|4586.31|4585.71|4586.19|4585.59|4586.44|4585.84|4585.94|4585.34|92
1642547840000|2022-01-18 23:17:20|4585.94|4585.34|4585.94|4585.34|4586.19|4585.59|4585.94|4585.34|22
1642547850000|2022-01-18 23:17:30|4586.06|4585.46|4585.69|4585.09|4586.19|4585.59|4585.69|4585.09|21
1642547860000|2022-01-18 23:17:40|4585.94|4585.34|4585.69|4585.09|4585.94|4585.34|4585.69|4585.09|34
1642547870000|2022-01-18 23:17:50|4584.94|4584.34|4584.94|4584.34|4584.94|4584.34|4584.94|4584.34|141
1642547880000|2022-01-18 23:18:00|4585.19|4584.59|4584.44|4583.84|4585.19|4584.59|4584.44|4583.84|64
1642547890000|2022-01-18 23:18:10|4584.69|4584.09|4584.44|4583.84|4584.69|4584.09|4584.44|4583.84|24
1642547900000|2022-01-18 23:18:20|4584.56|4583.96|4584.44|4583.84|4584.56|4583.96|4584.44|4583.84|9
1642547910000|2022-01-18 23:18:30|4584.69|4584.09|4584.94|4584.34|4584.94|4584.34|4584.69|4584.09|11
1642547920000|2022-01-18 23:18:40|4584.69|4584.09|4584.69|4584.09|4584.69|4584.09|4584.69|4584.09|19
1642547930000|2022-01-18 23:18:50|4584.44|4583.84|4584.44|4583.84|4584.44|4583.84|4584.44|4583.84|9
1642547940000|2022-01-18 23:19:00|4584.69|4584.09|4584.69|4584.09|4584.69|4584.09|4584.69|4584.09|2
1642547950000|2022-01-18 23:19:10|4584.94|4584.34|4584.44|4583.84|4584.94|4584.34|4584.44|4583.84|28
1642547960000|2022-01-18 23:19:20|4584.19|4583.59|4583.94|4583.34|4584.19|4583.59|4583.94|4583.34|77
1642547970000|2022-01-18 23:19:30|||||||||11
1642547980000|2022-01-18 23:19:40|4584.44|4583.84|4584.44|4583.84|4584.44|4583.84|4584.44|4583.84|27
1642547990000|2022-01-18 23:19:50|4584.19|4583.59|4583.94|4583.34|4584.19|4583.59|4583.94|4583.34|44
1642548000000|2022-01-18 23:20:00|4584.44|4583.84|4584.19|4583.59|4584.44|4583.84|4584.19|4583.59|38
1642548010000|2022-01-18 23:20:10|4583.94|4583.34|4583.94|4583.34|4583.94|4583.34|4583.94|4583.34|16
1642548020000|2022-01-18 23:20:20|4584.19|4583.59|4584.19|4583.59|4584.19|4583.59|4584.19|4583.59|2
1642548030000|2022-01-18 23:20:30|4584.44|4583.84|4584.44|4583.84|4584.44|4583.84|4584.31|4583.71|33
1642548040000|2022-01-18 23:20:40|4584.69|4584.09|4584.69|4584.09|4584.69|4584.09|4584.69|4584.09|6
1642548050000|2022-01-18 23:20:50|4584.94|4584.34|4585.19|4584.59|4585.44|4584.84|4584.94|4584.34|42
1642548060000|2022-01-18 23:21:00|4584.94|4584.34|4585.31|4584.71|4585.31|4584.71|4584.94|4584.34|6
1642548070000|2022-01-18 23:21:10|4585.19|4584.59|4585.94|4585.34|4585.94|4585.34|4585.19|4584.59|66
1642548080000|2022-01-18 23:21:20|4586.19|4585.59|4586.19|4585.59|4586.19|4585.59|4586.19|4585.59|71
1642548090000|2022-01-18 23:21:30|4586.44|4585.84|4585.94|4585.34|4586.44|4585.84|4585.94|4585.34|36
1642548100000|2022-01-18 23:21:40|4585.69|4585.09|4586.19|4585.59|4586.19|4585.59|4585.69|4585.09|17
1642548110000|2022-01-18 23:21:50|4586.31|4585.71|4586.19|4585.59|4586.44|4585.84|4586.19|4585.59|17
1642548120000|2022-01-18 23:22:00|4585.94|4585.34|4586.19|4585.59|4586.19|4585.59|4585.94|4585.34|14
1642548130000|2022-01-18 23:22:10|||||||||2
1642548140000|2022-01-18 23:22:20|4586.44|4585.84|4586.19|4585.59|4586.44|4585.84|4586.19|4585.59|14
1642548150000|2022-01-18 23:22:30|4585.69|4585.09|4585.44|4584.84|4585.69|4585.09|4585.44|4584.84|108
1642548160000|2022-01-18 23:22:40|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|28
1642548170000|2022-01-18 23:22:50|||||||||1
1642548180000|2022-01-18 23:23:00|4585.44|4584.84|4585.69|4585.09|4585.69|4585.09|4585.44|4584.84|19
1642548190000|2022-01-18 23:23:10|4585.94|4585.34|4585.94|4585.34|4585.94|4585.34|4585.94|4585.34|4
1642548200000|2022-01-18 23:23:20|4584.19|4583.59|4584.44|4583.84|4584.44|4583.84|4584.19|4583.59|225
1642548210000|2022-01-18 23:23:30|4583.69|4583.09|4583.94|4583.34|4583.94|4583.34|4583.69|4583.09|89
1642548220000|2022-01-18 23:23:40|4583.69|4583.09|4583.44|4582.84|4583.94|4583.34|4583.19|4582.59|133
1642548230000|2022-01-18 23:23:50|4583.69|4583.09|4583.94|4583.34|4583.94|4583.34|4583.69|4583.09|13
1642548240000|2022-01-18 23:24:00|4584.19|4583.59|4584.19|4583.59|4584.19|4583.59|4584.19|4583.59|5
1642548250000|2022-01-18 23:24:10|4584.31|4583.71|4584.44|4583.84|4584.44|4583.84|4584.19|4583.59|30
1642548260000|2022-01-18 23:24:20|4584.69|4584.09|4584.69|4584.09|4584.69|4584.09|4584.44|4583.84|37
1642548270000|2022-01-18 23:24:30|4584.94|4584.34|4584.94|4584.34|4585.19|4584.59|4584.94|4584.34|18
1642548280000|2022-01-18 23:24:40|4584.69|4584.09|4584.69|4584.09|4584.69|4584.09|4584.69|4584.09|28
1642548290000|2022-01-18 23:24:50|4584.94|4584.34|4584.94|4584.34|4584.94|4584.34|4584.94|4584.34|4
1642548300000|2022-01-18 23:25:00|4585.19|4584.59|4585.19|4584.59|4585.19|4584.59|4585.06|4584.46|14
1642548320000|2022-01-18 23:25:20|||||||||11
1642548330000|2022-01-18 23:25:30|4585.69|4585.09|4585.94|4585.34|4585.94|4585.34|4585.69|4585.09|41
1642548340000|2022-01-18 23:25:40|||||||||4
1642548350000|2022-01-18 23:25:50|4586.19|4585.59|4585.94|4585.34|4586.19|4585.59|4585.69|4585.09|37
1642548360000|2022-01-18 23:26:00|4585.69|4585.09|4585.94|4585.34|4585.94|4585.34|4585.69|4585.09|7
1642548370000|2022-01-18 23:26:10|4585.81|4585.21|4586.06|4585.46|4586.19|4585.59|4585.69|4585.09|19
1642548380000|2022-01-18 23:26:20|4585.94|4585.34|4585.81|4585.21|4586.06|4585.46|4585.69|4585.09|8
1642548390000|2022-01-18 23:26:30|4585.94|4585.34|4585.69|4585.09|4585.94|4585.34|4585.69|4585.09|7
1642548400000|2022-01-18 23:26:40|4585.81|4585.21|4585.94|4585.34|4585.94|4585.34|4585.81|4585.21|2
1642548420000|2022-01-18 23:27:00|4586.06|4585.46|4585.94|4585.34|4586.06|4585.46|4585.94|4585.34|19
1642548430000|2022-01-18 23:27:10|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|12
1642548440000|2022-01-18 23:27:20|||||||||1
1642548450000|2022-01-18 23:27:30|4585.44|4584.84|4585.44|4584.84|4585.44|4584.84|4585.19|4584.59|19
1642548460000|2022-01-18 23:27:40|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|4
1642548470000|2022-01-18 23:27:50|4585.44|4584.84|4585.44|4584.84|4585.44|4584.84|4585.44|4584.84|10
1642548480000|2022-01-18 23:28:00|4585.19|4584.59|4584.94|4584.34|4585.19|4584.59|4584.94|4584.34|16
1642548490000|2022-01-18 23:28:10|4584.69|4584.09|4585.19|4584.59|4585.19|4584.59|4584.69|4584.09|34
1642548500000|2022-01-18 23:28:20|4584.94|4584.34|4585.19|4584.59|4585.19|4584.59|4584.94|4584.34|9
1642548510000|2022-01-18 23:28:30|4584.94|4584.34|4584.94|4584.34|4584.94|4584.34|4584.94|4584.34|5
1642548520000|2022-01-18 23:28:40|||||||||2
1642548530000|2022-01-18 23:28:50|4585.19|4584.59|4584.94|4584.34|4585.19|4584.59|4584.94|4584.34|18
1642548540000|2022-01-18 23:29:00|4584.69|4584.09|4584.69|4584.09|4585.06|4584.46|4584.69|4584.09|20
1642548550000|2022-01-18 23:29:10|4584.94|4584.34|4584.69|4584.09|4584.94|4584.34|4584.69|4584.09|10
1642548560000|2022-01-18 23:29:20|4584.56|4583.96|4584.56|4583.96|4584.69|4584.09|4584.44|4583.84|17
1642548570000|2022-01-18 23:29:30|4584.44|4583.84|4584.69|4584.09|4584.69|4584.09|4584.44|4583.84|5
1642548580000|2022-01-18 23:29:40|4584.56|4583.96|4584.44|4583.84|4584.56|4583.96|4584.44|4583.84|3
1642548590000|2022-01-18 23:29:50|4584.19|4583.59|4584.19|4583.59|4584.44|4583.84|4584.19|4583.59|31
1642548600000|2022-01-18 23:30:00|4584.44|4583.84|4584.94|4584.34|4584.94|4584.34|4584.44|4583.84|84
1642548610000|2022-01-18 23:30:10|4584.69|4584.09|4584.44|4583.84|4584.69|4584.09|4584.44|4583.84|97
1642548620000|2022-01-18 23:30:20|4584.19|4583.59|4584.19|4583.59|4584.19|4583.59|4584.19|4583.59|39
1642548630000|2022-01-18 23:30:30|4583.94|4583.34|4583.69|4583.09|4583.94|4583.34|4583.69|4583.09|46
1642548640000|2022-01-18 23:30:40|4583.44|4582.84|4582.94|4582.34|4583.44|4582.84|4582.94|4582.34|42
1642548650000|2022-01-18 23:30:50|4583.19|4582.59|4583.19|4582.59|4583.19|4582.59|4583.19|4582.59|14
1642548660000|2022-01-18 23:31:00|4582.94|4582.34|4582.94|4582.34|4582.94|4582.34|4582.69|4582.09|56
1642548670000|2022-01-18 23:31:10|4582.69|4582.09|4582.69|4582.09|4582.94|4582.34|4582.69|4582.09|30
1642548680000|2022-01-18 23:31:20|4582.94|4582.34|4582.44|4581.84|4582.94|4582.34|4582.44|4581.84|86
1642548690000|2022-01-18 23:31:30|4582.31|4581.71|4582.69|4582.09|4582.69|4582.09|4582.19|4581.59|92
1642548700000|2022-01-18 23:31:40|4582.94|4582.34|4582.69|4582.09|4582.94|4582.34|4582.69|4582.09|31
1642548710000|2022-01-18 23:31:50|4582.94|4582.34|4582.94|4582.34|4582.94|4582.34|4582.69|4582.09|36
1642548720000|2022-01-18 23:32:00|4583.19|4582.59|4582.56|4581.96|4583.19|4582.59|4582.56|4581.96|76
1642548730000|2022-01-18 23:32:10|4582.69|4582.09|4582.69|4582.09|4582.69|4582.09|4582.69|4582.09|26
1642548740000|2022-01-18 23:32:20|4582.19|4581.59|4581.94|4581.34|4582.19|4581.59|4581.94|4581.34|50
1642548750000|2022-01-18 23:32:30|4582.19|4581.59|4581.19|4580.59|4582.19|4581.59|4580.94|4580.34|209
1642548760000|2022-01-18 23:32:40|4581.44|4580.84|4581.19|4580.59|4581.44|4580.84|4581.19|4580.59|44
1642548770000|2022-01-18 23:32:50|4581.44|4580.84|4580.44|4579.84|4581.44|4580.84|4580.44|4579.84|92
1642548780000|2022-01-18 23:33:00|4580.69|4580.09|4581.69|4581.09|4581.69|4581.09|4580.69|4580.09|58
1642548790000|2022-01-18 23:33:10|4581.94|4581.34|4581.44|4580.84|4581.94|4581.34|4581.44|4580.84|131
1642548800000|2022-01-18 23:33:20|4581.69|4581.09|4581.44|4580.84|4581.69|4581.09|4581.44|4580.84|18
1642548810000|2022-01-18 23:33:30|4581.19|4580.59|4580.94|4580.34|4581.19|4580.59|4580.94|4580.34|38
1642548820000|2022-01-18 23:33:40|4580.81|4580.21|4580.69|4580.09|4580.94|4580.34|4580.69|4580.09|30
1642548830000|2022-01-18 23:33:50|4580.94|4580.34|4580.81|4580.21|4580.94|4580.34|4580.81|4580.21|20
1642548840000|2022-01-18 23:34:00|4580.94|4580.34|4581.19|4580.59|4581.19|4580.59|4580.81|4580.21|29
1642548850000|2022-01-18 23:34:10|4581.31|4580.71|4581.19|4580.59|4581.44|4580.84|4581.19|4580.59|31
1642548860000|2022-01-18 23:34:20|4581.44|4580.84|4581.44|4580.84|4581.44|4580.84|4581.44|4580.84|11
1642548870000|2022-01-18 23:34:30|||||||||5
1642548880000|2022-01-18 23:34:40|4581.69|4581.09|4581.44|4580.84|4581.69|4581.09|4581.44|4580.84|13
1642548890000|2022-01-18 23:34:50|4581.69|4581.09|4581.94|4581.34|4581.94|4581.34|4581.69|4581.09|34
1642548900000|2022-01-18 23:35:00|4582.19|4581.59|4581.69|4581.09|4582.19|4581.59|4581.69|4581.09|33
1642548910000|2022-01-18 23:35:10|4581.44|4580.84|4580.94|4580.34|4581.44|4580.84|4580.94|4580.34|35
1642548920000|2022-01-18 23:35:20|4581.19|4580.59|4580.94|4580.34|4581.44|4580.84|4580.94|4580.34|58
1642548930000|2022-01-18 23:35:30|4581.19|4580.59|4581.19|4580.59|4581.44|4580.84|4581.06|4580.46|31
1642548940000|2022-01-18 23:35:40|4581.44|4580.84|4581.69|4581.09|4581.69|4581.09|4581.44|4580.84|12
1642548950000|2022-01-18 23:35:50|4581.94|4581.34|4581.94|4581.34|4581.94|4581.34|4581.94|4581.34|20
1642548960000|2022-01-18 23:36:00|4581.81|4581.21|4581.69|4581.09|4581.94|4581.34|4581.69|4581.09|14
1642548970000|2022-01-18 23:36:10|4581.44|4580.84|4580.94|4580.34|4581.44|4580.84|4580.94|4580.34|26
1642548980000|2022-01-18 23:36:20|4580.69|4580.09|4580.56|4579.96|4580.94|4580.34|4580.44|4579.84|43
1642548990000|2022-01-18 23:36:30|4580.69|4580.09|4580.44|4579.84|4581.19|4580.59|4580.44|4579.84|55
1642549000000|2022-01-18 23:36:40|4580.56|4579.96|4580.44|4579.84|4580.56|4579.96|4580.19|4579.59|86
1642549010000|2022-01-18 23:36:50|4580.69|4580.09|4581.19|4580.59|4581.19|4580.59|4580.56|4579.96|44
1642549020000|2022-01-18 23:37:00|4581.69|4581.09|4581.44|4580.84|4582.06|4581.46|4581.44|4580.84|57
1642549030000|2022-01-18 23:37:10|4581.31|4580.71|4580.94|4580.34|4581.44|4580.84|4580.94|4580.34|21
1642549040000|2022-01-18 23:37:20|4581.19|4580.59|4581.19|4580.59|4581.31|4580.71|4581.19|4580.59|9
1642549050000|2022-01-18 23:37:30|4580.94|4580.34|4581.44|4580.84|4581.44|4580.84|4580.94|4580.34|56
1642549060000|2022-01-18 23:37:40|4581.31|4580.71|4580.94|4580.34|4581.44|4580.84|4580.69|4580.09|43
1642549070000|2022-01-18 23:37:50|4580.69|4580.09|4580.06|4579.46|4580.69|4580.09|4580.06|4579.46|183
1642549080000|2022-01-18 23:38:00|4580.19|4579.59|4579.94|4579.34|4580.19|4579.59|4579.94|4579.34|62
1642549090000|2022-01-18 23:38:10|4580.19|4579.59|4580.06|4579.46|4580.19|4579.59|4580.06|4579.46|67
1642549100000|2022-01-18 23:38:20|4580.19|4579.59|4579.94|4579.34|4580.19|4579.59|4579.94|4579.34|5
1642549110000|2022-01-18 23:38:30|4580.06|4579.46|4579.94|4579.34|4580.19|4579.59|4579.94|4579.34|13
1642549120000|2022-01-18 23:38:40|4580.19|4579.59|4580.69|4580.09|4580.69|4580.09|4580.06|4579.46|94
1642549130000|2022-01-18 23:38:50|4580.44|4579.84|4580.44|4579.84|4580.69|4580.09|4580.44|4579.84|9
1642549140000|2022-01-18 23:39:00|4580.19|4579.59|4580.94|4580.34|4580.94|4580.34|4580.19|4579.59|47
1642549150000|2022-01-18 23:39:10|4581.19|4580.59|4580.69|4580.09|4581.19|4580.59|4580.69|4580.09|37
1642549160000|2022-01-18 23:39:20|4580.94|4580.34|4580.19|4579.59|4580.94|4580.34|4580.19|4579.59|234
1642549170000|2022-01-18 23:39:30|4580.44|4579.84|4580.69|4580.09|4580.69|4580.09|4580.44|4579.84|34
1642549180000|2022-01-18 23:39:40|4580.94|4580.34|4581.19|4580.59|4581.19|4580.59|4580.94|4580.34|38
1642549190000|2022-01-18 23:39:50|4580.94|4580.34|4580.69|4580.09|4580.94|4580.34|4580.69|4580.09|48
1642549200000|2022-01-18 23:40:00|4580.56|4579.96|4580.69|4580.09|4580.69|4580.09|4580.44|4579.84|46
1642549210000|2022-01-18 23:40:10|4580.81|4580.21|4580.69|4580.09|4581.19|4580.59|4580.44|4579.84|56
1642549220000|2022-01-18 23:40:20|4580.94|4580.34|4580.94|4580.34|4581.19|4580.59|4580.81|4580.21|33
1642549230000|2022-01-18 23:40:30|4581.19|4580.59|4581.19|4580.59|4581.19|4580.59|4580.94|4580.34|5
1642549240000|2022-01-18 23:40:40|4580.94|4580.34|4581.19|4580.59|4581.19|4580.59|4580.94|4580.34|17
1642549250000|2022-01-18 23:40:50|4580.94|4580.34|4581.06|4580.46|4581.06|4580.46|4580.94|4580.34|22
1642549260000|2022-01-18 23:41:00|4580.94|4580.34|4581.69|4581.09|4581.69|4581.09|4580.94|4580.34|28
1642549270000|2022-01-18 23:41:10|4581.81|4581.21|4581.69|4581.09|4581.81|4581.21|4581.56|4580.96|10
1642549280000|2022-01-18 23:41:20|4581.44|4580.84|4581.69|4581.09|4581.69|4581.09|4581.44|4580.84|38
1642549290000|2022-01-18 23:41:30|4581.56|4580.96|4581.19|4580.59|4581.56|4580.96|4581.19|4580.59|16
1642549300000|2022-01-18 23:41:40|4580.94|4580.34|4581.19|4580.59|4581.19|4580.59|4580.94|4580.34|16
1642549310000|2022-01-18 23:41:50|4581.44|4580.84|4581.44|4580.84|4581.44|4580.84|4581.19|4580.59|29
1642549320000|2022-01-18 23:42:00|4581.69|4581.09|4581.94|4581.34|4581.94|4581.34|4581.69|4581.09|58
1642549330000|2022-01-18 23:42:10|4582.06|4581.46|4581.44|4580.84|4582.06|4581.46|4581.44|4580.84|27
1642549340000|2022-01-18 23:42:20|4581.19|4580.59|4581.56|4580.96|4581.56|4580.96|4581.19|4580.59|82
1642549350000|2022-01-18 23:42:30|4581.44|4580.84|4580.44|4579.84|4581.56|4580.96|4580.44|4579.84|51
1642549360000|2022-01-18 23:42:40|4580.31|4579.71|4580.44|4579.84|4580.44|4579.84|4580.31|4579.71|15
1642549370000|2022-01-18 23:42:50|4580.56|4579.96|4580.69|4580.09|4580.94|4580.34|4580.44|4579.84|57
1642549380000|2022-01-18 23:43:00|4580.56|4579.96|4580.56|4579.96|4580.94|4580.34|4580.44|4579.84|16
1642549390000|2022-01-18 23:43:10|4580.44|4579.84|4580.94|4580.34|4580.94|4580.34|4580.44|4579.84|21
1642549400000|2022-01-18 23:43:20|4580.81|4580.21|4580.44|4579.84|4581.19|4580.59|4580.44|4579.84|77
1642549410000|2022-01-18 23:43:30|4580.56|4579.96|4580.19|4579.59|4580.56|4579.96|4580.06|4579.46|45
1642549420000|2022-01-18 23:43:40|4580.44|4579.84|4580.19|4579.59|4580.44|4579.84|4580.19|4579.59|15
1642549430000|2022-01-18 23:43:50|4579.94|4579.34|4579.94|4579.34|4580.19|4579.59|4579.94|4579.34|12
1642549440000|2022-01-18 23:44:00|4580.06|4579.46|4579.94|4579.34|4580.19|4579.59|4579.94|4579.34|21
1642549450000|2022-01-18 23:44:10|4580.06|4579.46|4580.19|4579.59|4580.19|4579.59|4579.94|4579.34|21
1642549460000|2022-01-18 23:44:20|4580.06|4579.46|4580.19|4579.59|4580.19|4579.59|4579.94|4579.34|9
1642549470000|2022-01-18 23:44:30|4579.94|4579.34|4580.19|4579.59|4580.19|4579.59|4579.94|4579.34|16
1642549480000|2022-01-18 23:44:40|4580.44|4579.84|4580.31|4579.71|4580.44|4579.84|4580.19|4579.59|20
1642549490000|2022-01-18 23:44:50|4580.19|4579.59|4580.06|4579.46|4580.19|4579.59|4579.94|4579.34|35
1642549500000|2022-01-18 23:45:00|4579.94|4579.34|4580.69|4580.09|4580.94|4580.34|4579.94|4579.34|147
1642549510000|2022-01-18 23:45:10|4580.94|4580.34|4580.69|4580.09|4580.94|4580.34|4580.69|4580.09|39
1642549520000|2022-01-18 23:45:20|4580.44|4579.84|4580.44|4579.84|4580.44|4579.84|4580.44|4579.84|4
1642549530000|2022-01-18 23:45:30|4580.69|4580.09|4580.94|4580.34|4580.94|4580.34|4580.69|4580.09|15
1642549540000|2022-01-18 23:45:40|4581.19|4580.59|4580.94|4580.34|4581.19|4580.59|4580.94|4580.34|5
1642549550000|2022-01-18 23:45:50|4580.69|4580.09|4580.44|4579.84|4580.69|4580.09|4580.44|4579.84|22
1642549560000|2022-01-18 23:46:00|4580.69|4580.09|4580.94|4580.34|4580.94|4580.34|4580.69|4580.09|31
1642549570000|2022-01-18 23:46:10|4580.81|4580.21|4580.94|4580.34|4580.94|4580.34|4580.69|4580.09|14
1642549580000|2022-01-18 23:46:20|4581.19|4580.59|4581.19|4580.59|4581.19|4580.59|4580.94|4580.34|28
1642549590000|2022-01-18 23:46:30|4581.06|4580.46|4581.44|4580.84|4581.44|4580.84|4580.94|4580.34|13
1642549600000|2022-01-18 23:46:40|4581.19|4580.59|4581.44|4580.84|4581.44|4580.84|4581.19|4580.59|27
1642549610000|2022-01-18 23:46:50|4581.19|4580.59|4581.19|4580.59|4581.19|4580.59|4581.19|4580.59|12
1642549620000|2022-01-18 23:47:00|4581.06|4580.46|4581.19|4580.59|4581.19|4580.59|4581.06|4580.46|23
1642549630000|2022-01-18 23:47:10|4580.94|4580.34|4580.69|4580.09|4581.19|4580.59|4580.69|4580.09|15
1642549640000|2022-01-18 23:47:20|||||||||6
1642549650000|2022-01-18 23:47:30|4580.81|4580.21|4580.94|4580.34|4580.94|4580.34|4580.81|4580.21|28
1642549660000|2022-01-18 23:47:40|4580.69|4580.09|4580.69|4580.09|4580.69|4580.09|4580.69|4580.09|6
1642549670000|2022-01-18 23:47:50|4580.94|4580.34|4580.94|4580.34|4580.94|4580.34|4580.94|4580.34|4
1642549680000|2022-01-18 23:48:00|4580.81|4580.21|4580.94|4580.34|4580.94|4580.34|4580.81|4580.21|15
1642549690000|2022-01-18 23:48:10|||||||||18
1642549700000|2022-01-18 23:48:20|4581.19|4580.59|4580.94|4580.34|4581.19|4580.59|4580.94|4580.34|15
1642549710000|2022-01-18 23:48:30|4580.69|4580.09|4580.69|4580.09|4580.81|4580.21|4580.69|4580.09|12
1642549720000|2022-01-18 23:48:40|4580.94|4580.34|4580.94|4580.34|4580.94|4580.34|4580.94|4580.34|3
1642549730000|2022-01-18 23:48:50|4580.69|4580.09|4580.44|4579.84|4580.69|4580.09|4580.44|4579.84|20
1642549740000|2022-01-18 23:49:00|||||||||5
1642549750000|2022-01-18 23:49:10|4580.19|4579.59|4580.19|4579.59|4580.31|4579.71|4580.19|4579.59|15
1642549760000|2022-01-18 23:49:20|4580.44|4579.84|4580.44|4579.84|4580.44|4579.84|4580.31|4579.71|11
1642549770000|2022-01-18 23:49:30|4580.31|4579.71|4580.19|4579.59|4580.44|4579.84|4580.19|4579.59|49
1642549780000|2022-01-18 23:49:40|4580.31|4579.71|4580.19|4579.59|4580.31|4579.71|4580.19|4579.59|39
1642549790000|2022-01-18 23:49:50|||||||||11
1642549800000|2022-01-18 23:50:00|4580.44|4579.84|4580.19|4579.59|4580.44|4579.84|4580.19|4579.59|34
1642549810000|2022-01-18 23:50:10|4580.31|4579.71|4580.19|4579.59|4580.31|4579.71|4580.19|4579.59|10
1642549820000|2022-01-18 23:50:20|4580.31|4579.71|4580.19|4579.59|4580.31|4579.71|4580.19|4579.59|42
1642549830000|2022-01-18 23:50:30|4578.69|4578.09|4579.19|4578.59|4579.19|4578.59|4578.69|4578.09|439
1642549840000|2022-01-18 23:50:40|4579.44|4578.84|4578.94|4578.34|4579.44|4578.84|4578.94|4578.34|16
1642549850000|2022-01-18 23:50:50|4579.19|4578.59|4579.19|4578.59|4579.19|4578.59|4579.19|4578.59|25
1642549860000|2022-01-18 23:51:00|4579.06|4578.46|4579.44|4578.84|4579.44|4578.84|4579.06|4578.46|19
1642549870000|2022-01-18 23:51:10|4579.19|4578.59|4579.06|4578.46|4579.19|4578.59|4578.94|4578.34|49
1642549880000|2022-01-18 23:51:20|4578.94|4578.34|4578.69|4578.09|4578.94|4578.34|4578.44|4577.84|55
1642549890000|2022-01-18 23:51:30|4578.94|4578.34|4578.19|4577.59|4578.94|4578.34|4578.19|4577.59|52
1642549900000|2022-01-18 23:51:40|4578.06|4577.46|4578.19|4577.59|4578.19|4577.59|4577.94|4577.34|128
1642549910000|2022-01-18 23:51:50|||||||||16
1642549920000|2022-01-18 23:52:00|||||||||27
1642549930000|2022-01-18 23:52:10|4578.06|4577.46|4578.19|4577.59|4578.19|4577.59|4577.94|4577.34|21
1642549940000|2022-01-18 23:52:20|||||||||8
1642549950000|2022-01-18 23:52:30|4578.31|4577.71|4578.44|4577.84|4578.44|4577.84|4578.31|4577.71|27
1642549960000|2022-01-18 23:52:40|4578.19|4577.59|4577.94|4577.34|4578.19|4577.59|4577.94|4577.34|41
1642549970000|2022-01-18 23:52:50|4577.81|4577.21|4577.81|4577.21|4577.81|4577.21|4577.81|4577.21|47
1642549980000|2022-01-18 23:53:00|4577.94|4577.34|4577.69|4577.09|4577.94|4577.34|4577.69|4577.09|22
1642549990000|2022-01-18 23:53:10|||||||||20
1642550000000|2022-01-18 23:53:20|4577.44|4576.84|4577.69|4577.09|4577.69|4577.09|4577.44|4576.84|82
1642550010000|2022-01-18 23:53:30|||||||||2
1642550020000|2022-01-18 23:53:40|4577.94|4577.34|4577.94|4577.34|4577.94|4577.34|4577.81|4577.21|22
1642550030000|2022-01-18 23:53:50|||||||||13
1642550040000|2022-01-18 23:54:00|4577.69|4577.09|4577.69|4577.09|4577.69|4577.09|4577.69|4577.09|20
1642550050000|2022-01-18 23:54:10|4577.81|4577.21|4578.44|4577.84|4578.44|4577.84|4577.81|4577.21|36
1642550060000|2022-01-18 23:54:20|4578.69|4578.09|4578.44|4577.84|4578.69|4578.09|4578.44|4577.84|24
1642550070000|2022-01-18 23:54:30|4578.56|4577.96|4578.69|4578.09|4578.69|4578.09|4578.44|4577.84|15
1642550080000|2022-01-18 23:54:40|||||||||7
1642550090000|2022-01-18 23:54:50|4578.94|4578.34|4579.19|4578.59|4579.44|4578.84|4578.94|4578.34|74
1642550100000|2022-01-18 23:55:00|4579.31|4578.71|4578.94|4578.34|4579.31|4578.71|4578.94|4578.34|20
1642550110000|2022-01-18 23:55:10|4578.69|4578.09|4578.69|4578.09|4578.69|4578.09|4578.69|4578.09|14
1642550120000|2022-01-18 23:55:20|4578.44|4577.84|4578.69|4578.09|4578.69|4578.09|4578.44|4577.84|19
1642550130000|2022-01-18 23:55:30|4578.94|4578.34|4578.94|4578.34|4578.94|4578.34|4578.81|4578.21|9
1642550140000|2022-01-18 23:55:40|4578.69|4578.09|4578.69|4578.09|4578.81|4578.21|4578.69|4578.09|32
1642550150000|2022-01-18 23:55:50|4578.44|4577.84|4578.56|4577.96|4578.69|4578.09|4578.44|4577.84|28
1642550160000|2022-01-18 23:56:00|4578.69|4578.09|4578.94|4578.34|4578.94|4578.34|4578.69|4578.09|18
1642550170000|2022-01-18 23:56:10|4579.06|4578.46|4578.94|4578.34|4579.19|4578.59|4578.94|4578.34|19
1642550180000|2022-01-18 23:56:20|4579.06|4578.46|4578.44|4577.84|4579.19|4578.59|4578.44|4577.84|33
1642550190000|2022-01-18 23:56:30|4578.69|4578.09|4578.69|4578.09|4578.69|4578.09|4578.69|4578.09|15
1642550200000|2022-01-18 23:56:40|4578.44|4577.84|4578.44|4577.84|4578.44|4577.84|4578.44|4577.84|14
1642550220000|2022-01-18 23:57:00|4578.31|4577.71|4577.69|4577.09|4578.31|4577.71|4577.69|4577.09|127
1642550230000|2022-01-18 23:57:10|4577.44|4576.84|4577.44|4576.84|4577.44|4576.84|4577.44|4576.84|112
1642550240000|2022-01-18 23:57:20|4577.19|4576.59|4577.19|4576.59|4577.19|4576.59|4577.19|4576.59|52
1642550250000|2022-01-18 23:57:30|||||||||31
1642550260000|2022-01-18 23:57:40|4577.31|4576.71|4577.44|4576.84|4577.44|4576.84|4577.31|4576.71|49
1642550270000|2022-01-18 23:57:50|4577.69|4577.09|4577.44|4576.84|4577.69|4577.09|4577.44|4576.84|28
1642550280000|2022-01-18 23:58:00|4577.69|4577.09|4577.44|4576.84|4577.69|4577.09|4577.44|4576.84|11
1642550290000|2022-01-18 23:58:10|4577.69|4577.09|4577.44|4576.84|4577.69|4577.09|4577.44|4576.84|22
1642550300000|2022-01-18 23:58:20|4577.19|4576.59|4577.44|4576.84|4577.44|4576.84|4577.19|4576.59|32
1642550310000|2022-01-18 23:58:30|4577.31|4576.71|4577.44|4576.84|4577.44|4576.84|4577.19|4576.59|27
1642550320000|2022-01-18 23:58:40|4577.31|4576.71|4576.94|4576.34|4577.31|4576.71|4576.94|4576.34|126
1642550330000|2022-01-18 23:58:50|||||||||22
1642550340000|2022-01-18 23:59:00|4577.19|4576.59|4576.94|4576.34|4577.69|4577.09|4576.94|4576.34|180
1642550350000|2022-01-18 23:59:10|4577.06|4576.46|4576.94|4576.34|4577.19|4576.59|4576.94|4576.34|15
1642550360000|2022-01-18 23:59:20|4576.81|4576.21|4576.69|4576.09|4576.81|4576.21|4576.69|4576.09|22
1642550370000|2022-01-18 23:59:30|4577.19|4576.59|4576.94|4576.34|4577.19|4576.59|4576.94|4576.34|177
1642550380000|2022-01-18 23:59:40|4577.06|4576.46|4576.94|4576.34|4577.19|4576.59|4576.94|4576.34|37
1642550390000|2022-01-18 23:59:50|4577.06|4576.46|4577.06|4576.46|4577.06|4576.46|4576.94|4576.34|13
1642550400000|2022-01-19 00:00:00|4577.19|4576.59|4576.94|4576.34|4577.19|4576.59|4576.69|4576.09|260
1642550410000|2022-01-19 00:00:10|4577.06|4576.46|4577.69|4577.09|4577.69|4577.09|4577.06|4576.46|119
1642550420000|2022-01-19 00:00:20|4577.94|4577.34|4577.94|4577.34|4578.56|4577.96|4577.94|4577.34|204
1642550430000|2022-01-19 00:00:30|4578.19|4577.59|4578.44|4577.84|4578.44|4577.84|4578.06|4577.46|63
1642550440000|2022-01-19 00:00:40|4578.56|4577.96|4578.94|4578.34|4579.44|4578.84|4578.56|4577.96|122
1642550450000|2022-01-19 00:00:50|4579.06|4578.46|4578.94|4578.34|4579.19|4578.59|4578.94|4578.34|48
1642550460000|2022-01-19 00:01:00|4579.06|4578.46|4579.19|4578.59|4579.19|4578.59|4578.69|4578.09|117
1642550470000|2022-01-19 00:01:10|4579.31|4578.71|4580.69|4580.09|4580.69|4580.09|4579.19|4578.59|177
1642550480000|2022-01-19 00:01:20|4580.81|4580.21|4580.94|4580.34|4580.94|4580.34|4580.44|4579.84|131
1642550490000|2022-01-19 00:01:30|4580.56|4579.96|4580.44|4579.84|4580.69|4580.09|4580.19|4579.59|122
1642550500000|2022-01-19 00:01:40|4580.31|4579.71|4580.19|4579.59|4580.44|4579.84|4579.94|4579.34|60
1642550510000|2022-01-19 00:01:50|4579.94|4579.34|4579.19|4578.59|4580.19|4579.59|4579.19|4578.59|36
1642550520000|2022-01-19 00:02:00|4579.44|4578.84|4578.94|4578.34|4579.44|4578.84|4578.94|4578.34|49
1642550530000|2022-01-19 00:02:10|4579.06|4578.46|4578.94|4578.34|4579.19|4578.59|4578.94|4578.34|25
1642550540000|2022-01-19 00:02:20|4579.06|4578.46|4579.19|4578.59|4579.44|4578.84|4578.94|4578.34|58
1642550550000|2022-01-19 00:02:30|4579.44|4578.84|4579.19|4578.59|4579.44|4578.84|4578.94|4578.34|44
1642550560000|2022-01-19 00:02:40|4578.94|4578.34|4579.06|4578.46|4579.19|4578.59|4578.94|4578.34|93
1642550570000|2022-01-19 00:02:50|4578.94|4578.34|4578.19|4577.59|4579.19|4578.59|4578.19|4577.59|120
1642550580000|2022-01-19 00:03:00|4578.31|4577.71|4578.94|4578.34|4579.19|4578.59|4578.19|4577.59|82
1642550590000|2022-01-19 00:03:10|4578.81|4578.21|4578.69|4578.09|4578.94|4578.34|4578.69|4578.09|5
1642550600000|2022-01-19 00:03:20|4578.94|4578.34|4578.44|4577.84|4578.94|4578.34|4578.19|4577.59|21
1642550610000|2022-01-19 00:03:30|4578.31|4577.71|4578.94|4578.34|4578.94|4578.34|4578.19|4577.59|22
1642550620000|2022-01-19 00:03:40|4578.81|4578.21|4579.94|4579.34|4579.94|4579.34|4578.69|4578.09|55
1642550630000|2022-01-19 00:03:50|4579.81|4579.21|4580.69|4580.09|4580.69|4580.09|4579.69|4579.09|71
1642550640000|2022-01-19 00:04:00|4580.94|4580.34|4579.81|4579.21|4580.94|4580.34|4579.44|4578.84|100
1642550650000|2022-01-19 00:04:10|4579.94|4579.34|4579.81|4579.21|4579.94|4579.34|4579.44|4578.84|61
1642550660000|2022-01-19 00:04:20|4579.69|4579.09|4580.19|4579.59|4580.19|4579.59|4579.69|4579.09|56
1642550670000|2022-01-19 00:04:30|4579.94|4579.34|4580.19|4579.59|4580.19|4579.59|4579.69|4579.09|17
1642550680000|2022-01-19 00:04:40|4580.31|4579.71|4580.44|4579.84|4580.44|4579.84|4580.06|4579.46|13
1642550690000|2022-01-19 00:04:50|4580.69|4580.09|4580.44|4579.84|4580.69|4580.09|4580.19|4579.59|38
1642550700000|2022-01-19 00:05:00|4580.69|4580.09|4581.19|4580.59|4581.69|4581.09|4580.56|4579.96|111
1642550710000|2022-01-19 00:05:10|4581.06|4580.46|4580.94|4580.34|4581.06|4580.46|4580.94|4580.34|47
1642550720000|2022-01-19 00:05:20|4581.19|4580.59|4581.19|4580.59|4581.19|4580.59|4581.19|4580.59|13
1642550730000|2022-01-19 00:05:30|4581.44|4580.84|4580.69|4580.09|4581.44|4580.84|4580.44|4579.84|91
1642550740000|2022-01-19 00:05:40|4580.44|4579.84|4580.06|4579.46|4580.44|4579.84|4580.06|4579.46|15
1642550750000|2022-01-19 00:05:50|4580.19|4579.59|4579.69|4579.09|4580.19|4579.59|4579.69|4579.09|13
1642550760000|2022-01-19 00:06:00|4579.81|4579.21|4578.69|4578.09|4579.94|4579.34|4578.19|4577.59|134
1642550770000|2022-01-19 00:06:10|4578.81|4578.21|4579.19|4578.59|4579.19|4578.59|4578.69|4578.09|40
1642550780000|2022-01-19 00:06:20|4579.44|4578.84|4579.44|4578.84|4579.69|4579.09|4579.31|4578.71|29
1642550790000|2022-01-19 00:06:30|4579.31|4578.71|4580.19|4579.59|4580.19|4579.59|4579.19|4578.59|28
1642550800000|2022-01-19 00:06:40|4580.31|4579.71|4580.19|4579.59|4580.44|4579.84|4579.94|4579.34|21
1642550810000|2022-01-19 00:06:50|4580.31|4579.71|4580.44|4579.84|4580.44|4579.84|4580.19|4579.59|10
1642550820000|2022-01-19 00:07:00|4580.31|4579.71|4580.69|4580.09|4580.69|4580.09|4580.19|4579.59|32
1642550830000|2022-01-19 00:07:10|4580.56|4579.96|4580.69|4580.09|4580.94|4580.34|4580.44|4579.84|61
1642550840000|2022-01-19 00:07:20|4580.44|4579.84|4580.19|4579.59|4580.94|4580.34|4580.19|4579.59|51
1642550850000|2022-01-19 00:07:30|4580.44|4579.84|4580.44|4579.84|4580.44|4579.84|4580.44|4579.84|6
1642550860000|2022-01-19 00:07:40|4580.56|4579.96|4580.56|4579.96|4580.94|4580.34|4580.44|4579.84|59
1642550870000|2022-01-19 00:07:50|4580.69|4580.09|4579.94|4579.34|4580.69|4580.09|4579.94|4579.34|11
1642550880000|2022-01-19 00:08:00|4580.31|4579.71|4580.69|4580.09|4580.69|4580.09|4580.31|4579.71|16
1642550890000|2022-01-19 00:08:10|4580.44|4579.84|4580.19|4579.59|4580.44|4579.84|4580.19|4579.59|13
1642550900000|2022-01-19 00:08:20|4580.06|4579.46|4579.81|4579.21|4580.06|4579.46|4579.69|4579.09|33
1642550910000|2022-01-19 00:08:30|4579.94|4579.34|4579.31|4578.71|4579.94|4579.34|4579.31|4578.71|19
1642550920000|2022-01-19 00:08:40|4579.44|4578.84|4579.94|4579.34|4579.94|4579.34|4579.44|4578.84|13
1642550930000|2022-01-19 00:08:50|4580.19|4579.59|4580.31|4579.71|4580.69|4580.09|4580.19|4579.59|18
1642550940000|2022-01-19 00:09:00|4580.19|4579.59|4580.19|4579.59|4580.44|4579.84|4579.94|4579.34|56
1642550950000|2022-01-19 00:09:10|4580.06|4579.46|4580.19|4579.59|4580.31|4579.71|4579.94|4579.34|16
1642550960000|2022-01-19 00:09:20|4580.06|4579.46|4580.31|4579.71|4580.44|4579.84|4580.06|4579.46|18
1642550970000|2022-01-19 00:09:30|4580.44|4579.84|4580.06|4579.46|4580.44|4579.84|4579.94|4579.34|6
1642550980000|2022-01-19 00:09:40|4579.94|4579.34|4579.69|4579.09|4580.19|4579.59|4579.69|4579.09|5
1642550990000|2022-01-19 00:09:50|4579.44|4578.84|4579.44|4578.84|4579.44|4578.84|4579.44|4578.84|25
1642551000000|2022-01-19 00:10:00|4578.94|4578.34|4578.56|4577.96|4579.06|4578.46|4578.56|4577.96|117
1642551010000|2022-01-19 00:10:10|4578.44|4577.84|4579.06|4578.46|4579.06|4578.46|4578.44|4577.84|36
1642551020000|2022-01-19 00:10:20|4579.19|4578.59|4579.19|4578.59|4579.19|4578.59|4578.69|4578.09|20
1642551030000|2022-01-19 00:10:30|4578.94|4578.34|4578.44|4577.84|4578.94|4578.34|4578.44|4577.84|21
1642551040000|2022-01-19 00:10:40|4578.56|4577.96|4578.44|4577.84|4578.69|4578.09|4578.31|4577.71|24
1642551050000|2022-01-19 00:10:50|4578.19|4577.59|4578.44|4577.84|4578.44|4577.84|4578.19|4577.59|26
1642551060000|2022-01-19 00:11:00|4578.69|4578.09|4578.69|4578.09|4579.06|4578.46|4578.69|4578.09|73
1642551070000|2022-01-19 00:11:10|4578.56|4577.96|4578.69|4578.09|4578.94|4578.34|4578.44|4577.84|42
1642551080000|2022-01-19 00:11:20|4578.44|4577.84|4578.94|4578.34|4578.94|4578.34|4578.44|4577.84|21
1642551090000|2022-01-19 00:11:30|4578.81|4578.21|4578.94|4578.34|4579.19|4578.59|4578.69|4578.09|34
1642551100000|2022-01-19 00:11:40|4579.06|4578.46|4578.44|4577.84|4579.06|4578.46|4578.44|4577.84|17
1642551110000|2022-01-19 00:11:50|4578.69|4578.09|4578.94|4578.34|4578.94|4578.34|4578.69|4578.09|19
1642551120000|2022-01-19 00:12:00|4578.69|4578.09|4578.69|4578.09|4578.94|4578.34|4578.44|4577.84|24
1642551130000|2022-01-19 00:12:10|4578.56|4577.96|4578.44|4577.84|4578.56|4577.96|4578.44|4577.84|5
1642551140000|2022-01-19 00:12:20|4578.19|4577.59|4576.44|4575.84|4578.44|4577.84|4576.44|4575.84|371
1642551150000|2022-01-19 00:12:30|4576.31|4575.71|4575.69|4575.09|4576.44|4575.84|4575.69|4575.09|123
1642551160000|2022-01-19 00:12:40|4575.44|4574.84|4575.69|4575.09|4575.69|4575.09|4575.44|4574.84|81
1642551170000|2022-01-19 00:12:50|4575.81|4575.21|4575.69|4575.09|4575.94|4575.34|4575.69|4575.09|36
1642551180000|2022-01-19 00:13:00|4575.81|4575.21|4575.69|4575.09|4575.94|4575.34|4575.69|4575.09|11
1642551190000|2022-01-19 00:13:10|4575.94|4575.34|4575.94|4575.34|4576.19|4575.59|4575.44|4574.84|100
1642551200000|2022-01-19 00:13:20|4575.69|4575.09|4575.94|4575.34|4575.94|4575.34|4575.69|4575.09|43
1642551210000|2022-01-19 00:13:30|4576.19|4575.59|4575.69|4575.09|4576.19|4575.59|4575.19|4574.59|79
1642551220000|2022-01-19 00:13:40|4575.94|4575.34|4576.31|4575.71|4576.31|4575.71|4575.94|4575.34|57
1642551230000|2022-01-19 00:13:50|4576.44|4575.84|4575.69|4575.09|4576.44|4575.84|4575.69|4575.09|55
1642551240000|2022-01-19 00:14:00|4575.94|4575.34|4576.19|4575.59|4576.19|4575.59|4575.69|4575.09|38
1642551250000|2022-01-19 00:14:10|4575.94|4575.34|4576.44|4575.84|4576.44|4575.84|4575.94|4575.34|21
1642551260000|2022-01-19 00:14:20|4576.69|4576.09|4576.31|4575.71|4576.69|4576.09|4576.31|4575.71|20
1642551270000|2022-01-19 00:14:30|4576.44|4575.84|4576.19|4575.59|4576.44|4575.84|4575.94|4575.34|18
1642551280000|2022-01-19 00:14:40|4575.94|4575.34|4575.44|4574.84|4575.94|4575.34|4575.44|4574.84|42
1642551290000|2022-01-19 00:14:50|4575.69|4575.09|4575.69|4575.09|4576.19|4575.59|4575.69|4575.09|55
1642551300000|2022-01-19 00:15:00|4575.56|4574.96|4575.69|4575.09|4576.44|4575.84|4575.56|4574.96|76
1642551310000|2022-01-19 00:15:10|4575.94|4575.34|4575.69|4575.09|4576.19|4575.59|4575.69|4575.09|46
1642551320000|2022-01-19 00:15:20|4575.94|4575.34|4575.69|4575.09|4575.94|4575.34|4575.69|4575.09|19
1642551330000|2022-01-19 00:15:30|4575.44|4574.84|4575.69|4575.09|4575.94|4575.34|4575.19|4574.59|187
1642551340000|2022-01-19 00:15:40|4575.56|4574.96|4575.44|4574.84|4575.94|4575.34|4575.44|4574.84|36
1642551350000|2022-01-19 00:15:50|4575.56|4574.96|4576.19|4575.59|4576.44|4575.84|4575.56|4574.96|127
1642551360000|2022-01-19 00:16:00|4576.31|4575.71|4576.06|4575.46|4576.44|4575.84|4575.94|4575.34|48
1642551370000|2022-01-19 00:16:10|4575.94|4575.34|4576.69|4576.09|4576.69|4576.09|4575.94|4575.34|45
1642551380000|2022-01-19 00:16:20|4576.44|4575.84|4576.94|4576.34|4576.94|4576.34|4576.44|4575.84|75
1642551390000|2022-01-19 00:16:30|4576.69|4576.09|4576.44|4575.84|4576.69|4576.09|4576.44|4575.84|52
1642551400000|2022-01-19 00:16:40|4576.69|4576.09|4576.94|4576.34|4576.94|4576.34|4576.69|4576.09|47
1642551410000|2022-01-19 00:16:50|4577.19|4576.59|4576.94|4576.34|4577.44|4576.84|4576.94|4576.34|40
1642551420000|2022-01-19 00:17:00|4576.69|4576.09|4576.44|4575.84|4576.69|4576.09|4576.19|4575.59|54
1642551430000|2022-01-19 00:17:10|4576.31|4575.71|4576.19|4575.59|4576.31|4575.71|4576.19|4575.59|19
1642551440000|2022-01-19 00:17:20|4576.31|4575.71|4576.69|4576.09|4576.81|4576.21|4576.31|4575.71|22
1642551450000|2022-01-19 00:17:30|4576.44|4575.84|4577.19|4576.59|4577.19|4576.59|4576.44|4575.84|32
1642551460000|2022-01-19 00:17:40|4577.44|4576.84|4577.44|4576.84|4577.44|4576.84|4576.94|4576.34|36
1642551470000|2022-01-19 00:17:50|4577.19|4576.59|4577.19|4576.59|4577.44|4576.84|4577.19|4576.59|26
1642551480000|2022-01-19 00:18:00|4577.44|4576.84|4577.44|4576.84|4577.44|4576.84|4576.94|4576.34|40
1642551490000|2022-01-19 00:18:10|4577.69|4577.09|4577.44|4576.84|4577.69|4577.09|4577.44|4576.84|109
1642551500000|2022-01-19 00:18:20|4577.56|4576.96|4577.69|4577.09|4577.69|4577.09|4577.44|4576.84|35
1642551510000|2022-01-19 00:18:30|4577.94|4577.34|4577.69|4577.09|4577.94|4577.34|4577.69|4577.09|32
1642551520000|2022-01-19 00:18:40|4577.81|4577.21|4577.69|4577.09|4577.94|4577.34|4577.69|4577.09|30
1642551530000|2022-01-19 00:18:50|4577.94|4577.34|4578.19|4577.59|4578.19|4577.59|4577.94|4577.34|29
1642551540000|2022-01-19 00:19:00|4577.94|4577.34|4577.44|4576.84|4578.06|4577.46|4577.44|4576.84|41
1642551550000|2022-01-19 00:19:10|4577.69|4577.09|4577.44|4576.84|4577.69|4577.09|4577.19|4576.59|53
1642551560000|2022-01-19 00:19:20|4577.31|4576.71|4577.44|4576.84|4577.44|4576.84|4577.19|4576.59|26
1642551570000|2022-01-19 00:19:30|4577.31|4576.71|4577.44|4576.84|4577.44|4576.84|4577.19|4576.59|15
1642551580000|2022-01-19 00:19:40|4577.56|4576.96|4577.69|4577.09|4577.69|4577.09|4577.44|4576.84|4
1642551590000|2022-01-19 00:19:50|4577.56|4576.96|4577.44|4576.84|4577.69|4577.09|4577.19|4576.59|32
1642551600000|2022-01-19 00:20:00|4577.56|4576.96|4577.69|4577.09|4577.69|4577.09|4576.94|4576.34|40
1642551610000|2022-01-19 00:20:10|4577.44|4576.84|4577.94|4577.34|4577.94|4577.34|4577.44|4576.84|32
1642551620000|2022-01-19 00:20:20|4577.69|4577.09|4578.19|4577.59|4578.19|4577.59|4577.69|4577.09|86
1642551630000|2022-01-19 00:20:30|4577.94|4577.34|4578.19|4577.59|4578.19|4577.59|4577.94|4577.34|42
1642551640000|2022-01-19 00:20:40|4577.94|4577.34|4577.69|4577.09|4577.94|4577.34|4577.44|4576.84|18
1642551650000|2022-01-19 00:20:50|4577.94|4577.34|4578.44|4577.84|4578.44|4577.84|4577.94|4577.34|43
1642551660000|2022-01-19 00:21:00|4578.81|4578.21|4578.69|4578.09|4578.94|4578.34|4578.69|4578.09|112
1642551670000|2022-01-19 00:21:10|4578.81|4578.21|4578.19|4577.59|4578.94|4578.34|4578.19|4577.59|28
1642551680000|2022-01-19 00:21:20|4577.94|4577.34|4578.19|4577.59|4578.19|4577.59|4577.94|4577.34|16
1642551690000|2022-01-19 00:21:30|4577.94|4577.34|4577.69|4577.09|4577.94|4577.34|4577.69|4577.09|32
1642551700000|2022-01-19 00:21:40|4577.44|4576.84|4577.31|4576.71|4577.69|4577.09|4577.31|4576.71|24
1642551710000|2022-01-19 00:21:50|4577.19|4576.59|4577.44|4576.84|4577.69|4577.09|4577.19|4576.59|26
1642551720000|2022-01-19 00:22:00|4577.56|4576.96|4577.94|4577.34|4578.19|4577.59|4577.56|4576.96|63
1642551730000|2022-01-19 00:22:10|4578.06|4577.46|4578.19|4577.59|4578.44|4577.84|4578.06|4577.46|24
1642551740000|2022-01-19 00:22:20|4578.31|4577.71|4578.19|4577.59|4578.31|4577.71|4577.94|4577.34|40
1642551750000|2022-01-19 00:22:30|4578.44|4577.84|4578.44|4577.84|4578.94|4578.34|4578.44|4577.84|56
1642551760000|2022-01-19 00:22:40|4578.56|4577.96|4578.19|4577.59|4578.69|4578.09|4578.19|4577.59|19
1642551770000|2022-01-19 00:22:50|4577.94|4577.34|4577.94|4577.34|4577.94|4577.34|4577.69|4577.09|33
1642551780000|2022-01-19 00:23:00|4578.06|4577.46|4577.94|4577.34|4578.19|4577.59|4577.94|4577.34|26
1642551790000|2022-01-19 00:23:10|4578.06|4577.46|4577.94|4577.34|4578.19|4577.59|4577.94|4577.34|17
1642551800000|2022-01-19 00:23:20|4577.81|4577.21|4577.69|4577.09|4578.06|4577.46|4577.69|4577.09|9
1642551810000|2022-01-19 00:23:30|4577.81|4577.21|4577.69|4577.09|4577.94|4577.34|4577.56|4576.96|2
1642551820000|2022-01-19 00:23:40|4577.19|4576.59|4577.94|4577.34|4577.94|4577.34|4577.19|4576.59|146
1642551830000|2022-01-19 00:23:50|4577.81|4577.21|4577.44|4576.84|4577.81|4577.21|4577.19|4576.59|98
1642551840000|2022-01-19 00:24:00|4577.69|4577.09|4577.44|4576.84|4577.69|4577.09|4577.44|4576.84|15
1642551850000|2022-01-19 00:24:10|4577.56|4576.96|4577.44|4576.84|4577.69|4577.09|4577.44|4576.84|38
1642551860000|2022-01-19 00:24:20|4577.69|4577.09|4577.69|4577.09|4577.69|4577.09|4577.69|4577.09|40
1642551870000|2022-01-19 00:24:30|4577.56|4576.96|4577.69|4577.09|4577.69|4577.09|4577.56|4576.96|5
1642551880000|2022-01-19 00:24:40|4577.44|4576.84|4577.69|4577.09|4577.69|4577.09|4577.44|4576.84|102
1642551890000|2022-01-19 00:24:50|4577.56|4576.96|4577.69|4577.09|4577.69|4577.09|4577.56|4576.96|28
1642551900000|2022-01-19 00:25:00|||||||||27
1642551910000|2022-01-19 00:25:10|||||||||14
1642551920000|2022-01-19 00:25:20|4577.44|4576.84|4577.69|4577.09|4577.69|4577.09|4577.44|4576.84|18
1642551930000|2022-01-19 00:25:30|4577.56|4576.96|4577.56|4576.96|4577.69|4577.09|4577.44|4576.84|6
1642551940000|2022-01-19 00:25:40|4577.44|4576.84|4577.44|4576.84|4577.69|4577.09|4577.44|4576.84|16
1642551950000|2022-01-19 00:25:50|4577.69|4577.09|4577.44|4576.84|4577.69|4577.09|4577.44|4576.84|19
1642551960000|2022-01-19 00:26:00|4577.19|4576.59|4577.31|4576.71|4577.44|4576.84|4577.06|4576.46|81
1642551970000|2022-01-19 00:26:10|4577.44|4576.84|4576.94|4576.34|4577.44|4576.84|4576.94|4576.34|23
1642551980000|2022-01-19 00:26:20|4576.69|4576.09|4576.44|4575.84|4576.69|4576.09|4576.44|4575.84|58
1642551990000|2022-01-19 00:26:30|4576.69|4576.09|4576.44|4575.84|4576.69|4576.09|4576.44|4575.84|59
1642552000000|2022-01-19 00:26:40|4576.56|4575.96|4577.44|4576.84|4577.44|4576.84|4576.44|4575.84|27
1642552010000|2022-01-19 00:26:50|4577.69|4577.09|4578.06|4577.46|4578.19|4577.59|4577.69|4577.09|48
1642552020000|2022-01-19 00:27:00|4578.19|4577.59|4578.44|4577.84|4578.44|4577.84|4578.19|4577.59|14
1642552030000|2022-01-19 00:27:10|4578.19|4577.59|4578.19|4577.59|4578.19|4577.59|4578.19|4577.59|11
1642552040000|2022-01-19 00:27:20|4578.31|4577.71|4578.44|4577.84|4578.44|4577.84|4578.19|4577.59|5
1642552050000|2022-01-19 00:27:30|4578.19|4577.59|4578.19|4577.59|4578.19|4577.59|4578.19|4577.59|5
1642552060000|2022-01-19 00:27:40|4577.94|4577.34|4577.44|4576.84|4577.94|4577.34|4577.19|4576.59|45
1642552070000|2022-01-19 00:27:50|4577.69|4577.09|4577.69|4577.09|4577.69|4577.09|4577.56|4576.96|15
1642552080000|2022-01-19 00:28:00|4577.44|4576.84|4577.94|4577.34|4577.94|4577.34|4577.19|4576.59|18
1642552090000|2022-01-19 00:28:10|4578.06|4577.46|4577.69|4577.09|4578.19|4577.59|4577.69|4577.09|8
1642552100000|2022-01-19 00:28:20|4577.56|4576.96|4577.44|4576.84|4577.69|4577.09|4577.44|4576.84|6
1642552110000|2022-01-19 00:28:30|4577.19|4576.59|4577.56|4576.96|4577.69|4577.09|4577.19|4576.59|18
1642552120000|2022-01-19 00:28:40|4577.44|4576.84|4576.94|4576.34|4577.69|4577.09|4576.94|4576.34|70
1642552130000|2022-01-19 00:28:50|4577.06|4576.46|4577.19|4576.59|4577.19|4576.59|4577.06|4576.46|7
1642552140000|2022-01-19 00:29:00|4576.94|4576.34|4576.69|4576.09|4576.94|4576.34|4576.69|4576.09|21
1642552150000|2022-01-19 00:29:10|4576.81|4576.21|4576.69|4576.09|4576.81|4576.21|4576.69|4576.09|5
1642552160000|2022-01-19 00:29:20|4576.94|4576.34|4576.69|4576.09|4576.94|4576.34|4576.69|4576.09|36
1642552170000|2022-01-19 00:29:30|4576.81|4576.21|4576.69|4576.09|4576.81|4576.21|4576.69|4576.09|13
1642552180000|2022-01-19 00:29:40|||||||||8
1642552190000|2022-01-19 00:29:50|4576.56|4575.96|4576.56|4575.96|4576.69|4576.09|4576.44|4575.84|4
1642552200000|2022-01-19 00:30:00|4576.44|4575.84|4576.94|4576.34|4577.19|4576.59|4576.19|4575.59|159
1642552210000|2022-01-19 00:30:10|4577.06|4576.46|4576.94|4576.34|4577.19|4576.59|4576.94|4576.34|5
1642552220000|2022-01-19 00:30:20|4577.06|4576.46|4577.44|4576.84|4577.44|4576.84|4577.06|4576.46|13
1642552230000|2022-01-19 00:30:30|4577.19|4576.59|4577.44|4576.84|4577.69|4577.09|4577.19|4576.59|14
1642552240000|2022-01-19 00:30:40|4577.31|4576.71|4577.56|4576.96|4577.69|4577.09|4577.31|4576.71|20
1642552250000|2022-01-19 00:30:50|4577.69|4577.09|4577.69|4577.09|4577.69|4577.09|4577.44|4576.84|0
1642552260000|2022-01-19 00:31:00|4577.44|4576.84|4577.69|4577.09|4577.69|4577.09|4577.44|4576.84|22
1642552270000|2022-01-19 00:31:10|4577.94|4577.34|4578.69|4578.09|4578.69|4578.09|4577.94|4577.34|62
1642552280000|2022-01-19 00:31:20|4578.44|4577.84|4579.19|4578.59|4579.19|4578.59|4578.44|4577.84|51
1642552290000|2022-01-19 00:31:30|4579.44|4578.84|4578.94|4578.34|4579.44|4578.84|4578.94|4578.34|53
1642552300000|2022-01-19 00:31:40|4579.19|4578.59|4579.19|4578.59|4579.19|4578.59|4579.19|4578.59|21
1642552310000|2022-01-19 00:31:50|4579.44|4578.84|4579.19|4578.59|4579.44|4578.84|4578.94|4578.34|16
1642552320000|2022-01-19 00:32:00|4579.44|4578.84|4579.19|4578.59|4579.44|4578.84|4579.19|4578.59|39
1642552330000|2022-01-19 00:32:10|4579.31|4578.71|4579.06|4578.46|4579.31|4578.71|4579.06|4578.46|22
1642552340000|2022-01-19 00:32:20|4579.19|4578.59|4578.44|4577.84|4579.19|4578.59|4578.44|4577.84|41
1642552350000|2022-01-19 00:32:30|4578.69|4578.09|4578.44|4577.84|4578.69|4578.09|4578.44|4577.84|22
1642552360000|2022-01-19 00:32:40|4578.69|4578.09|4578.44|4577.84|4578.94|4578.34|4578.44|4577.84|46
1642552370000|2022-01-19 00:32:50|4578.19|4577.59|4577.69|4577.09|4578.19|4577.59|4577.69|4577.09|32
1642552380000|2022-01-19 00:33:00|4577.94|4577.34|4578.19|4577.59|4578.19|4577.59|4577.81|4577.21|39
1642552390000|2022-01-19 00:33:10|4578.06|4577.46|4577.94|4577.34|4578.19|4577.59|4577.94|4577.34|15
1642552400000|2022-01-19 00:33:20|4578.19|4577.59|4577.69|4577.09|4578.19|4577.59|4577.69|4577.09|22
1642552410000|2022-01-19 00:33:30|4577.94|4577.34|4577.94|4577.34|4577.94|4577.34|4577.69|4577.09|18
1642552420000|2022-01-19 00:33:40|4578.06|4577.46|4577.94|4577.34|4578.19|4577.59|4577.94|4577.34|10
1642552430000|2022-01-19 00:33:50|4578.06|4577.46|4578.06|4577.46|4578.19|4577.59|4577.69|4577.09|11
1642552440000|2022-01-19 00:34:00|4577.94|4577.34|4578.06|4577.46|4578.19|4577.59|4577.94|4577.34|7
1642552450000|2022-01-19 00:34:10|4577.94|4577.34|4577.94|4577.34|4578.19|4577.59|4577.94|4577.34|3
1642552460000|2022-01-19 00:34:20|4578.19|4577.59|4577.94|4577.34|4578.19|4577.59|4577.94|4577.34|7
1642552470000|2022-01-19 00:34:30|4578.06|4577.46|4577.19|4576.59|4578.06|4577.46|4577.19|4576.59|186
1642552480000|2022-01-19 00:34:40|4577.44|4576.84|4577.19|4576.59|4577.44|4576.84|4577.19|4576.59|41
1642552490000|2022-01-19 00:34:50|4576.94|4576.34|4577.19|4576.59|4577.19|4576.59|4576.94|4576.34|24
1642552500000|2022-01-19 00:35:00|4577.44|4576.84|4577.44|4576.84|4577.44|4576.84|4576.94|4576.34|37
1642552510000|2022-01-19 00:35:10|4577.19|4576.59|4577.19|4576.59|4577.19|4576.59|4577.19|4576.59|7
1642552520000|2022-01-19 00:35:20|4577.44|4576.84|4577.19|4576.59|4577.44|4576.84|4577.19|4576.59|30
1642552530000|2022-01-19 00:35:30|4576.94|4576.34|4576.94|4576.34|4576.94|4576.34|4576.94|4576.34|14
1642552540000|2022-01-19 00:35:40|4577.06|4576.46|4576.94|4576.34|4577.44|4576.84|4576.94|4576.34|62
1642552550000|2022-01-19 00:35:50|4577.19|4576.59|4575.94|4575.34|4577.19|4576.59|4575.94|4575.34|122
1642552560000|2022-01-19 00:36:00|4576.19|4575.59|4576.44|4575.84|4576.44|4575.84|4575.94|4575.34|55
1642552570000|2022-01-19 00:36:10|4576.69|4576.09|4576.19|4575.59|4576.69|4576.09|4576.19|4575.59|35
1642552580000|2022-01-19 00:36:20|4576.31|4575.71|4576.44|4575.84|4576.56|4575.96|4576.31|4575.71|13
1642552590000|2022-01-19 00:36:30|||||||||4
1642552600000|2022-01-19 00:36:40|4576.19|4575.59|4575.19|4574.59|4576.19|4575.59|4575.19|4574.59|155
1642552610000|2022-01-19 00:36:50|4575.44|4574.84|4575.44|4574.84|4575.69|4575.09|4575.44|4574.84|259
1642552620000|2022-01-19 00:37:00|4575.56|4574.96|4575.44|4574.84|4575.56|4574.96|4574.69|4574.09|107
1642552630000|2022-01-19 00:37:10|4575.19|4574.59|4575.81|4575.21|4575.94|4575.34|4575.19|4574.59|53
1642552640000|2022-01-19 00:37:20|4575.69|4575.09|4575.69|4575.09|4575.69|4575.09|4575.44|4574.84|20
1642552650000|2022-01-19 00:37:30|4575.94|4575.34|4575.56|4574.96|4575.94|4575.34|4575.44|4574.84|7
1642552660000|2022-01-19 00:37:40|4575.69|4575.09|4575.69|4575.09|4575.69|4575.09|4575.44|4574.84|7
1642552670000|2022-01-19 00:37:50|4575.56|4574.96|4576.19|4575.59|4576.19|4575.59|4575.56|4574.96|17
1642552680000|2022-01-19 00:38:00|4575.94|4575.34|4575.69|4575.09|4575.94|4575.34|4575.69|4575.09|16
1642552690000|2022-01-19 00:38:10|4575.56|4574.96|4575.56|4574.96|4575.69|4575.09|4575.44|4574.84|3
1642552700000|2022-01-19 00:38:20|4575.44|4574.84|4575.44|4574.84|4575.81|4575.21|4575.44|4574.84|22
1642552710000|2022-01-19 00:38:30|4575.69|4575.09|4575.69|4575.09|4575.69|4575.09|4575.44|4574.84|21
1642552720000|2022-01-19 00:38:40|4575.44|4574.84|4575.44|4574.84|4575.69|4575.09|4575.44|4574.84|3
1642552730000|2022-01-19 00:38:50|||||||||2
1642552740000|2022-01-19 00:39:00|4575.31|4574.71|4575.44|4574.84|4575.44|4574.84|4575.19|4574.59|6
1642552750000|2022-01-19 00:39:10|4575.69|4575.09|4576.06|4575.46|4576.19|4575.59|4575.69|4575.09|15
1642552760000|2022-01-19 00:39:20|4575.94|4575.34|4576.44|4575.84|4576.69|4576.09|4575.94|4575.34|35
1642552770000|2022-01-19 00:39:30|4576.19|4575.59|4576.19|4575.59|4576.44|4575.84|4576.19|4575.59|21
1642552780000|2022-01-19 00:39:40|4575.94|4575.34|4575.94|4575.34|4576.19|4575.59|4575.94|4575.34|14
1642552790000|2022-01-19 00:39:50|4575.69|4575.09|4575.94|4575.34|4575.94|4575.34|4575.69|4575.09|9
1642552800000|2022-01-19 00:40:00|4576.19|4575.59|4575.81|4575.21|4576.56|4575.96|4575.69|4575.09|49
1642552810000|2022-01-19 00:40:10|4575.94|4575.34|4575.69|4575.09|4575.94|4575.34|4575.44|4574.84|29
1642552820000|2022-01-19 00:40:20|4575.44|4574.84|4575.69|4575.09|4575.69|4575.09|4575.44|4574.84|7
1642552830000|2022-01-19 00:40:30|4575.81|4575.21|4575.81|4575.21|4575.94|4575.34|4575.69|4575.09|25
1642552840000|2022-01-19 00:40:40|4575.69|4575.09|4575.31|4574.71|4575.69|4575.09|4575.19|4574.59|12
1642552850000|2022-01-19 00:40:50|4575.19|4574.59|4574.69|4574.09|4575.19|4574.59|4574.69|4574.09|21
1642552860000|2022-01-19 00:41:00|4574.94|4574.34|4575.44|4574.84|4575.44|4574.84|4574.81|4574.21|39
1642552870000|2022-01-19 00:41:10|4575.31|4574.71|4575.19|4574.59|4575.44|4574.84|4575.19|4574.59|14
1642552880000|2022-01-19 00:41:20|4575.31|4574.71|4575.19|4574.59|4575.44|4574.84|4575.19|4574.59|3
1642552890000|2022-01-19 00:41:30|4574.94|4574.34|4575.44|4574.84|4575.44|4574.84|4574.69|4574.09|32
1642552900000|2022-01-19 00:41:40|4575.19|4574.59|4575.19|4574.59|4575.19|4574.59|4575.19|4574.59|8
1642552910000|2022-01-19 00:41:50|4575.06|4574.46|4575.31|4574.71|4575.44|4574.84|4574.94|4574.34|24
1642552920000|2022-01-19 00:42:00|4575.44|4574.84|4575.19|4574.59|4575.44|4574.84|4575.19|4574.59|22
1642552930000|2022-01-19 00:42:10|4574.94|4574.34|4574.81|4574.21|4574.94|4574.34|4574.69|4574.09|13
1642552940000|2022-01-19 00:42:20|4574.69|4574.09|4575.06|4574.46|4575.19|4574.59|4574.69|4574.09|31
1642552950000|2022-01-19 00:42:30|4575.19|4574.59|4575.19|4574.59|4575.19|4574.59|4574.94|4574.34|5
1642552960000|2022-01-19 00:42:40|4575.44|4574.84|4575.56|4574.96|4575.56|4574.96|4575.44|4574.84|9
1642552970000|2022-01-19 00:42:50|4575.69|4575.09|4574.94|4574.34|4575.69|4575.09|4574.94|4574.34|22
1642552980000|2022-01-19 00:43:00|||||||||23
1642552990000|2022-01-19 00:43:10|4574.69|4574.09|4574.81|4574.21|4574.94|4574.34|4574.69|4574.09|12
1642553000000|2022-01-19 00:43:20|4574.94|4574.34|4574.94|4574.34|4575.19|4574.59|4574.81|4574.21|11
1642553010000|2022-01-19 00:43:30|4575.19|4574.59|4575.19|4574.59|4575.19|4574.59|4575.19|4574.59|16
1642553030000|2022-01-19 00:43:50|4574.94|4574.34|4575.44|4574.84|4575.44|4574.84|4574.94|4574.34|18
1642553040000|2022-01-19 00:44:00|4575.19|4574.59|4574.94|4574.34|4575.31|4574.71|4574.81|4574.21|13
1642553050000|2022-01-19 00:44:10|4574.81|4574.21|4574.69|4574.09|4574.94|4574.34|4574.69|4574.09|11
1642553060000|2022-01-19 00:44:20|4574.44|4573.84|4575.06|4574.46|4575.06|4574.46|4574.44|4573.84|39
1642553070000|2022-01-19 00:44:30|4574.94|4574.34|4575.06|4574.46|4575.19|4574.59|4574.94|4574.34|14
1642553080000|2022-01-19 00:44:40|4575.19|4574.59|4574.94|4574.34|4575.19|4574.59|4574.94|4574.34|13
1642553090000|2022-01-19 00:44:50|4574.81|4574.21|4574.69|4574.09|4574.81|4574.21|4574.69|4574.09|7
1642553100000|2022-01-19 00:45:00|4574.94|4574.34|4574.94|4574.34|4574.94|4574.34|4574.69|4574.09|15
1642553110000|2022-01-19 00:45:10|4575.06|4574.46|4575.44|4574.84|4575.44|4574.84|4574.94|4574.34|44
1642553120000|2022-01-19 00:45:20|4575.31|4574.71|4575.06|4574.46|4575.31|4574.71|4574.94|4574.34|18
1642553130000|2022-01-19 00:45:30|4574.94|4574.34|4575.19|4574.59|4575.44|4574.84|4574.94|4574.34|4
1642553140000|2022-01-19 00:45:40|4574.94|4574.34|4574.69|4574.09|4574.94|4574.34|4574.69|4574.09|15
1642553150000|2022-01-19 00:45:50|4574.94|4574.34|4574.69|4574.09|4574.94|4574.34|4574.56|4573.96|37
1642553160000|2022-01-19 00:46:00|4574.56|4573.96|4575.19|4574.59|4575.19|4574.59|4574.56|4573.96|50
1642553170000|2022-01-19 00:46:10|4575.31|4574.71|4575.44|4574.84|4575.44|4574.84|4575.31|4574.71|14
1642553180000|2022-01-19 00:46:20|4575.19|4574.59|4574.94|4574.34|4575.31|4574.71|4574.69|4574.09|184
1642553190000|2022-01-19 00:46:30|4574.69|4574.09|4574.81|4574.21|4575.19|4574.59|4574.69|4574.09|54
1642553200000|2022-01-19 00:46:40|4574.69|4574.09|4574.69|4574.09|4574.94|4574.34|4574.69|4574.09|34
1642553210000|2022-01-19 00:46:50|4574.56|4573.96|4574.56|4573.96|4574.69|4574.09|4574.44|4573.84|10
1642553220000|2022-01-19 00:47:00|4574.44|4573.84|4574.69|4574.09|4574.69|4574.09|4574.44|4573.84|84
1642553230000|2022-01-19 00:47:10|4574.44|4573.84|4574.44|4573.84|4574.81|4574.21|4574.44|4573.84|29
1642553240000|2022-01-19 00:47:20|4574.56|4573.96|4574.69|4574.09|4574.69|4574.09|4574.44|4573.84|5
1642553250000|2022-01-19 00:47:30|4574.94|4574.34|4575.19|4574.59|4575.19|4574.59|4574.94|4574.34|34
1642553260000|2022-01-19 00:47:40|4574.81|4574.21|4574.69|4574.09|4574.94|4574.34|4574.69|4574.09|18
1642553270000|2022-01-19 00:47:50|4574.94|4574.34|4574.94|4574.34|4574.94|4574.34|4574.69|4574.09|12
1642553280000|2022-01-19 00:48:00|4574.81|4574.21|4574.94|4574.34|4574.94|4574.34|4574.69|4574.09|13
1642553290000|2022-01-19 00:48:10|||||||||1
1642553300000|2022-01-19 00:48:20|4574.69|4574.09|4574.94|4574.34|4574.94|4574.34|4574.69|4574.09|20
1642553310000|2022-01-19 00:48:30|4574.81|4574.21|4574.69|4574.09|4574.94|4574.34|4574.44|4573.84|30
1642553320000|2022-01-19 00:48:40|4574.56|4573.96|4574.56|4573.96|4574.69|4574.09|4574.44|4573.84|29
1642553330000|2022-01-19 00:48:50|4574.44|4573.84|4572.94|4572.34|4574.69|4574.09|4572.94|4572.34|465
1642553340000|2022-01-19 00:49:00|4573.19|4572.59|4573.69|4573.09|4574.06|4573.46|4572.81|4572.21|161
1642553350000|2022-01-19 00:49:10|4573.44|4572.84|4573.44|4572.84|4573.69|4573.09|4573.44|4572.84|28
1642553360000|2022-01-19 00:49:20|4573.69|4573.09|4573.44|4572.84|4573.69|4573.09|4573.44|4572.84|34
1642553370000|2022-01-19 00:49:30|4573.19|4572.59|4573.19|4572.59|4573.44|4572.84|4573.19|4572.59|25
1642553380000|2022-01-19 00:49:40|4573.44|4572.84|4572.44|4571.84|4573.44|4572.84|4572.44|4571.84|58
1642553390000|2022-01-19 00:49:50|4572.19|4571.59|4572.19|4571.59|4572.19|4571.59|4571.94|4571.34|217
1642553400000|2022-01-19 00:50:00|4572.44|4571.84|4572.94|4572.34|4573.19|4572.59|4572.44|4571.84|124
1642553410000|2022-01-19 00:50:10|4572.69|4572.09|4572.69|4572.09|4572.94|4572.34|4572.69|4572.09|69
1642553420000|2022-01-19 00:50:20|4572.94|4572.34|4572.69|4572.09|4572.94|4572.34|4572.69|4572.09|10
1642553430000|2022-01-19 00:50:30|4572.44|4571.84|4572.19|4571.59|4572.69|4572.09|4572.19|4571.59|54
1642553440000|2022-01-19 00:50:40|4572.44|4571.84|4572.94|4572.34|4572.94|4572.34|4572.44|4571.84|39
1642553450000|2022-01-19 00:50:50|4572.69|4572.09|4572.69|4572.09|4572.94|4572.34|4572.69|4572.09|42
1642553460000|2022-01-19 00:51:00|4572.56|4571.96|4571.94|4571.34|4572.69|4572.09|4571.94|4571.34|57
1642553470000|2022-01-19 00:51:10|4571.81|4571.21|4571.44|4570.84|4571.81|4571.21|4570.81|4570.21|343
1642553480000|2022-01-19 00:51:20|4571.31|4570.71|4571.44|4570.84|4571.44|4570.84|4571.06|4570.46|109
1642553490000|2022-01-19 00:51:30|4571.19|4570.59|4570.94|4570.34|4571.19|4570.59|4570.81|4570.21|150
1642553500000|2022-01-19 00:51:40|4571.19|4570.59|4571.69|4571.09|4571.69|4571.09|4571.19|4570.59|45
1642553510000|2022-01-19 00:51:50|4571.56|4570.96|4571.44|4570.84|4571.69|4571.09|4571.44|4570.84|34
1642553520000|2022-01-19 00:52:00|4571.69|4571.09|4570.94|4570.34|4571.69|4571.09|4570.44|4569.84|138
1642553530000|2022-01-19 00:52:10|4571.19|4570.59|4571.94|4571.34|4571.94|4571.34|4571.19|4570.59|69
1642553540000|2022-01-19 00:52:20|4571.69|4571.09|4571.19|4570.59|4571.94|4571.34|4571.19|4570.59|58
1642553550000|2022-01-19 00:52:30|4571.44|4570.84|4571.44|4570.84|4571.44|4570.84|4571.44|4570.84|16
1642553560000|2022-01-19 00:52:40|4571.69|4571.09|4571.44|4570.84|4571.81|4571.21|4571.44|4570.84|57
1642553570000|2022-01-19 00:52:50|4571.19|4570.59|4571.69|4571.09|4571.69|4571.09|4571.19|4570.59|43
1642553580000|2022-01-19 00:53:00|4571.44|4570.84|4571.44|4570.84|4571.94|4571.34|4571.19|4570.59|57
1642553590000|2022-01-19 00:53:10|4571.19|4570.59|4571.94|4571.34|4571.94|4571.34|4571.19|4570.59|142
1642553600000|2022-01-19 00:53:20|4572.19|4571.59|4572.44|4571.84|4572.44|4571.84|4572.19|4571.59|85
1642553610000|2022-01-19 00:53:30|4572.19|4571.59|4571.94|4571.34|4572.44|4571.84|4571.81|4571.21|41
1642553620000|2022-01-19 00:53:40|4571.81|4571.21|4571.94|4571.34|4571.94|4571.34|4571.69|4571.09|46
1642553630000|2022-01-19 00:53:50|4571.69|4571.09|4571.44|4570.84|4571.69|4571.09|4571.44|4570.84|44
1642553640000|2022-01-19 00:54:00|4571.19|4570.59|4571.44|4570.84|4571.69|4571.09|4571.19|4570.59|93
1642553650000|2022-01-19 00:54:10|4571.69|4571.09|4573.19|4572.59|4573.19|4572.59|4571.69|4571.09|247
1642553660000|2022-01-19 00:54:20|4573.06|4572.46|4573.31|4572.71|4573.31|4572.71|4572.94|4572.34|45
1642553670000|2022-01-19 00:54:30|4573.44|4572.84|4573.44|4572.84|4573.44|4572.84|4572.94|4572.34|41
1642553680000|2022-01-19 00:54:40|4573.19|4572.59|4572.94|4572.34|4573.31|4572.71|4572.94|4572.34|24
1642553690000|2022-01-19 00:54:50|4572.81|4572.21|4572.19|4571.59|4572.94|4572.34|4572.19|4571.59|47
1642553700000|2022-01-19 00:55:00|4572.44|4571.84|4572.69|4572.09|4572.69|4572.09|4572.44|4571.84|62
1642553710000|2022-01-19 00:55:10|4572.94|4572.34|4572.69|4572.09|4572.94|4572.34|4572.69|4572.09|20
1642553720000|2022-01-19 00:55:20|||||||||26
1642553730000|2022-01-19 00:55:30|4572.94|4572.34|4572.69|4572.09|4573.19|4572.59|4572.69|4572.09|17
1642553740000|2022-01-19 00:55:40|4572.94|4572.34|4573.19|4572.59|4573.19|4572.59|4572.94|4572.34|15
1642553750000|2022-01-19 00:55:50|4573.31|4572.71|4573.19|4572.59|4573.44|4572.84|4573.19|4572.59|38
1642553760000|2022-01-19 00:56:00|4573.06|4572.46|4573.06|4572.46|4573.19|4572.59|4572.94|4572.34|8
1642553770000|2022-01-19 00:56:10|4573.19|4572.59|4572.69|4572.09|4573.19|4572.59|4572.69|4572.09|20
1642553780000|2022-01-19 00:56:20|4572.56|4571.96|4572.19|4571.59|4572.56|4571.96|4572.19|4571.59|57
1642553790000|2022-01-19 00:56:30|||||||||12
1642553800000|2022-01-19 00:56:40|4572.94|4572.34|4573.44|4572.84|4573.44|4572.84|4572.94|4572.34|109
1642553810000|2022-01-19 00:56:50|4573.69|4573.09|4573.69|4573.09|4573.94|4573.34|4573.69|4573.09|145
1642553820000|2022-01-19 00:57:00|4573.94|4573.34|4573.94|4573.34|4573.94|4573.34|4573.69|4573.09|50
1642553830000|2022-01-19 00:57:10|4574.19|4573.59|4574.19|4573.59|4574.19|4573.59|4574.19|4573.59|26
1642553840000|2022-01-19 00:57:20|4573.94|4573.34|4573.94|4573.34|4573.94|4573.34|4573.94|4573.34|47
1642553850000|2022-01-19 00:57:30|4573.69|4573.09|4573.69|4573.09|4573.69|4573.09|4573.44|4572.84|68
1642553860000|2022-01-19 00:57:40|4573.94|4573.34|4573.81|4573.21|4573.94|4573.34|4573.69|4573.09|19
1642553870000|2022-01-19 00:57:50|4573.94|4573.34|4573.94|4573.34|4573.94|4573.34|4573.69|4573.09|34
1642553880000|2022-01-19 00:58:00|4574.19|4573.59|4574.19|4573.59|4574.19|4573.59|4573.94|4573.34|47
1642553890000|2022-01-19 00:58:10|4573.94|4573.34|4573.69|4573.09|4573.94|4573.34|4573.69|4573.09|16
1642553900000|2022-01-19 00:58:20|4573.94|4573.34|4574.19|4573.59|4574.44|4573.84|4573.94|4573.34|29
1642553910000|2022-01-19 00:58:30|4574.44|4573.84|4574.19|4573.59|4574.44|4573.84|4574.19|4573.59|19
1642553920000|2022-01-19 00:58:40|4574.31|4573.71|4574.44|4573.84|4574.44|4573.84|4574.31|4573.71|9
1642553930000|2022-01-19 00:58:50|4574.31|4573.71|4573.94|4573.34|4574.44|4573.84|4573.94|4573.34|21
1642553940000|2022-01-19 00:59:00|4573.69|4573.09|4574.44|4573.84|4574.44|4573.84|4573.69|4573.09|91
1642553950000|2022-01-19 00:59:10|4574.69|4574.09|4574.69|4574.09|4574.69|4574.09|4574.69|4574.09|44
1642553960000|2022-01-19 00:59:20|4574.44|4573.84|4574.56|4573.96|4574.69|4574.09|4574.44|4573.84|51
1642553970000|2022-01-19 00:59:30|4574.69|4574.09|4574.44|4573.84|4574.69|4574.09|4574.44|4573.84|5
1642553980000|2022-01-19 00:59:40|4574.56|4573.96|4574.69|4574.09|4574.69|4574.09|4574.56|4573.96|11
1642553990000|2022-01-19 00:59:50|4574.44|4573.84|4574.19|4573.59|4574.44|4573.84|4574.19|4573.59|15
1642554000000|2022-01-19 01:00:00|4574.44|4573.84|4575.94|4575.34|4575.94|4575.34|4574.44|4573.84|299
1642554010000|2022-01-19 01:00:10|4575.69|4575.09|4574.19|4573.59|4575.69|4575.09|4574.19|4573.59|135
1642554020000|2022-01-19 01:00:20|4574.44|4573.84|4574.94|4574.34|4575.19|4574.59|4574.44|4573.84|75
1642554030000|2022-01-19 01:00:30|4574.69|4574.09|4575.94|4575.34|4575.94|4575.34|4574.69|4574.09|38
1642554040000|2022-01-19 01:00:40|4576.19|4575.59|4575.69|4575.09|4576.19|4575.59|4575.69|4575.09|36
1642554050000|2022-01-19 01:00:50|4575.81|4575.21|4575.44|4574.84|4575.94|4575.34|4575.44|4574.84|51
1642554060000|2022-01-19 01:01:00|4575.69|4575.09|4575.69|4575.09|4576.19|4575.59|4575.69|4575.09|81
1642554070000|2022-01-19 01:01:10|4575.94|4575.34|4576.19|4575.59|4576.44|4575.84|4575.94|4575.34|73
1642554080000|2022-01-19 01:01:20|4575.94|4575.34|4575.44|4574.84|4575.94|4575.34|4575.19|4574.59|99
1642554090000|2022-01-19 01:01:30|4575.69|4575.09|4575.44|4574.84|4575.94|4575.34|4575.19|4574.59|62
1642554100000|2022-01-19 01:01:40|4575.19|4574.59|4574.94|4574.34|4575.19|4574.59|4574.94|4574.34|59
1642554110000|2022-01-19 01:01:50|4575.19|4574.59|4575.19|4574.59|4575.44|4574.84|4575.19|4574.59|67
1642554120000|2022-01-19 01:02:00|4575.31|4574.71|4574.94|4574.34|4575.44|4574.84|4574.94|4574.34|35
1642554130000|2022-01-19 01:02:10|4575.19|4574.59|4575.44|4574.84|4575.44|4574.84|4574.94|4574.34|20
1642554140000|2022-01-19 01:02:20|4575.19|4574.59|4575.19|4574.59|4575.44|4574.84|4575.19|4574.59|21
1642554150000|2022-01-19 01:02:30|4575.44|4574.84|4575.44|4574.84|4575.69|4575.09|4575.19|4574.59|31
1642554160000|2022-01-19 01:02:40|4575.19|4574.59|4575.44|4574.84|4575.44|4574.84|4575.19|4574.59|36
1642554170000|2022-01-19 01:02:50|4575.69|4575.09|4575.94|4575.34|4575.94|4575.34|4575.69|4575.09|45
1642554180000|2022-01-19 01:03:00|4576.19|4575.59|4575.94|4575.34|4576.19|4575.59|4575.94|4575.34|67
1642554190000|2022-01-19 01:03:10|4576.19|4575.59|4575.69|4575.09|4576.19|4575.59|4575.69|4575.09|63
1642554200000|2022-01-19 01:03:20|4575.44|4574.84|4575.69|4575.09|4575.69|4575.09|4575.44|4574.84|39
1642554210000|2022-01-19 01:03:30|4575.44|4574.84|4575.19|4574.59|4575.44|4574.84|4575.19|4574.59|26
1642554220000|2022-01-19 01:03:40|4574.94|4574.34|4573.94|4573.34|4574.94|4574.34|4573.94|4573.34|111
1642554230000|2022-01-19 01:03:50|4573.81|4573.21|4574.94|4574.34|4574.94|4574.34|4573.56|4572.96|156
1642554240000|2022-01-19 01:04:00|4575.19|4574.59|4575.94|4575.34|4575.94|4575.34|4575.19|4574.59|78
1642554250000|2022-01-19 01:04:10|4575.69|4575.09|4575.94|4575.34|4575.94|4575.34|4575.69|4575.09|43
1642554260000|2022-01-19 01:04:20|4576.19|4575.59|4576.44|4575.84|4576.69|4576.09|4576.19|4575.59|88
1642554270000|2022-01-19 01:04:30|4576.69|4576.09|4576.94|4576.34|4576.94|4576.34|4576.69|4576.09|56
1642554280000|2022-01-19 01:04:40|4576.69|4576.09|4576.44|4575.84|4576.69|4576.09|4576.44|4575.84|42
1642554290000|2022-01-19 01:04:50|4576.19|4575.59|4576.19|4575.59|4576.19|4575.59|4575.94|4575.34|52
1642554300000|2022-01-19 01:05:00|4576.31|4575.71|4575.69|4575.09|4576.31|4575.71|4575.69|4575.09|50
1642554310000|2022-01-19 01:05:10|4575.44|4574.84|4575.19|4574.59|4575.44|4574.84|4575.19|4574.59|21
1642554320000|2022-01-19 01:05:20|4575.44|4574.84|4575.19|4574.59|4575.69|4575.09|4575.19|4574.59|42
1642554330000|2022-01-19 01:05:30|||||||||5
1642554340000|2022-01-19 01:05:40|4574.94|4574.34|4575.69|4575.09|4575.69|4575.09|4574.94|4574.34|39
1642554350000|2022-01-19 01:05:50|4575.94|4575.34|4576.06|4575.46|4576.06|4575.46|4575.94|4575.34|27
1642554360000|2022-01-19 01:06:00|4575.94|4575.34|4575.94|4575.34|4576.19|4575.59|4575.94|4575.34|31
1642554370000|2022-01-19 01:06:10|4575.69|4575.09|4575.44|4574.84|4575.69|4575.09|4575.19|4574.59|40
1642554380000|2022-01-19 01:06:20|4575.19|4574.59|4575.19|4574.59|4575.19|4574.59|4575.19|4574.59|2
1642554390000|2022-01-19 01:06:30|4575.44|4574.84|4575.44|4574.84|4575.44|4574.84|4575.19|4574.59|53
1642554400000|2022-01-19 01:06:40|4575.31|4574.71|4575.44|4574.84|4575.44|4574.84|4575.19|4574.59|17
1642554410000|2022-01-19 01:06:50|4575.19|4574.59|4575.19|4574.59|4575.19|4574.59|4574.94|4574.34|31
1642554420000|2022-01-19 01:07:00|4575.44|4574.84|4575.19|4574.59|4575.94|4575.34|4575.19|4574.59|28
1642554430000|2022-01-19 01:07:10|4575.31|4574.71|4575.94|4575.34|4575.94|4575.34|4575.31|4574.71|22
1642554440000|2022-01-19 01:07:20|4576.19|4575.59|4576.19|4575.59|4576.19|4575.59|4575.94|4575.34|31
1642554450000|2022-01-19 01:07:30|4576.44|4575.84|4577.19|4576.59|4577.19|4576.59|4576.31|4575.71|114
1642554460000|2022-01-19 01:07:40|||||||||113
1642554470000|2022-01-19 01:07:50|4577.06|4576.46|4577.06|4576.46|4577.06|4576.46|4577.06|4576.46|87
1642554480000|2022-01-19 01:08:00|4576.94|4576.34|4576.81|4576.21|4576.94|4576.34|4576.69|4576.09|34
1642554490000|2022-01-19 01:08:10|4576.94|4576.34|4576.69|4576.09|4576.94|4576.34|4576.69|4576.09|7
1642554500000|2022-01-19 01:08:20|4576.94|4576.34|4577.44|4576.84|4578.19|4577.59|4576.94|4576.34|688
1642554510000|2022-01-19 01:08:30|4577.69|4577.09|4578.44|4577.84|4578.44|4577.84|4577.69|4577.09|113
1642554520000|2022-01-19 01:08:40|4578.69|4578.09|4578.94|4578.34|4579.31|4578.71|4578.69|4578.09|171
1642554530000|2022-01-19 01:08:50|4579.19|4578.59|4579.19|4578.59|4579.19|4578.59|4578.69|4578.09|320
1642554540000|2022-01-19 01:09:00|4579.06|4578.46|4579.44|4578.84|4579.44|4578.84|4578.94|4578.34|38
1642554550000|2022-01-19 01:09:10|4579.19|4578.59|4579.44|4578.84|4579.69|4579.09|4579.19|4578.59|47
1642554560000|2022-01-19 01:09:20|4579.19|4578.59|4578.94|4578.34|4579.44|4578.84|4578.94|4578.34|37
1642554570000|2022-01-19 01:09:30|4579.06|4578.46|4579.19|4578.59|4579.19|4578.59|4579.06|4578.46|12
1642554580000|2022-01-19 01:09:40|4579.44|4578.84|4580.44|4579.84|4580.44|4579.84|4579.44|4578.84|131
1642554590000|2022-01-19 01:09:50|4580.19|4579.59|4579.44|4578.84|4580.19|4579.59|4579.44|4578.84|64
1642554600000|2022-01-19 01:10:00|4579.94|4579.34|4579.94|4579.34|4580.44|4579.84|4579.94|4579.34|110
1642554610000|2022-01-19 01:10:10|4579.69|4579.09|4580.31|4579.71|4580.44|4579.84|4579.69|4579.09|46
1642554620000|2022-01-19 01:10:20|4580.19|4579.59|4579.69|4579.09|4580.19|4579.59|4579.69|4579.09|19
1642554630000|2022-01-19 01:10:30|4579.94|4579.34|4579.94|4579.34|4579.94|4579.34|4579.69|4579.09|16
1642554640000|2022-01-19 01:10:40|4579.81|4579.21|4579.44|4578.84|4579.81|4579.21|4579.44|4578.84|28
1642554650000|2022-01-19 01:10:50|4579.69|4579.09|4580.19|4579.59|4580.44|4579.84|4579.69|4579.09|65
1642554660000|2022-01-19 01:11:00|4579.94|4579.34|4580.44|4579.84|4580.69|4580.09|4579.94|4579.34|23
1642554670000|2022-01-19 01:11:10|4580.31|4579.71|4580.94|4580.34|4580.94|4580.34|4580.31|4579.71|58
1642554680000|2022-01-19 01:11:20|4581.19|4580.59|4580.44|4579.84|4581.19|4580.59|4580.44|4579.84|66
1642554690000|2022-01-19 01:11:30|4580.19|4579.59|4580.19|4579.59|4580.19|4579.59|4579.94|4579.34|27
1642554700000|2022-01-19 01:11:40|4580.44|4579.84|4580.44|4579.84|4580.44|4579.84|4580.19|4579.59|28
1642554710000|2022-01-19 01:11:50|4580.69|4580.09|4580.19|4579.59|4580.69|4580.09|4580.19|4579.59|25
1642554720000|2022-01-19 01:12:00|4580.44|4579.84|4580.31|4579.71|4580.56|4579.96|4580.19|4579.59|19
1642554730000|2022-01-19 01:12:10|4580.19|4579.59|4580.19|4579.59|4580.31|4579.71|4580.19|4579.59|6
1642554740000|2022-01-19 01:12:20|4580.44|4579.84|4580.31|4579.71|4580.44|4579.84|4580.19|4579.59|18
1642554750000|2022-01-19 01:12:30|4580.19|4579.59|4580.44|4579.84|4580.44|4579.84|4580.19|4579.59|24
1642554760000|2022-01-19 01:12:40|4580.69|4580.09|4580.69|4580.09|4580.69|4580.09|4580.44|4579.84|36
1642554770000|2022-01-19 01:12:50|4580.94|4580.34|4580.94|4580.34|4581.19|4580.59|4580.94|4580.34|18
1642554780000|2022-01-19 01:13:00|4581.19|4580.59|4581.44|4580.84|4581.69|4581.09|4581.19|4580.59|121
1642554790000|2022-01-19 01:13:10|4581.19|4580.59|4581.69|4581.09|4581.69|4581.09|4581.19|4580.59|22
1642554800000|2022-01-19 01:13:20|4581.94|4581.34|4582.44|4581.84|4582.69|4582.09|4581.69|4581.09|195
1642554810000|2022-01-19 01:13:30|4582.19|4581.59|4582.19|4581.59|4582.44|4581.84|4581.94|4581.34|33
1642554820000|2022-01-19 01:13:40|4582.44|4581.84|4582.19|4581.59|4582.44|4581.84|4581.94|4581.34|75
1642554830000|2022-01-19 01:13:50|4582.06|4581.46|4581.94|4581.34|4582.19|4581.59|4581.94|4581.34|12
1642554840000|2022-01-19 01:14:00|4582.19|4581.59|4582.44|4581.84|4582.44|4581.84|4582.19|4581.59|56
1642554850000|2022-01-19 01:14:10|4582.19|4581.59|4581.94|4581.34|4582.19|4581.59|4581.94|4581.34|35
1642554860000|2022-01-19 01:14:20|4581.69|4581.09|4582.44|4581.84|4582.44|4581.84|4581.69|4581.09|47
1642554870000|2022-01-19 01:14:30|4582.19|4581.59|4582.94|4582.34|4582.94|4582.34|4582.19|4581.59|67
1642554880000|2022-01-19 01:14:40|4582.69|4582.09|4581.94|4581.34|4582.69|4582.09|4581.94|4581.34|58
1642554890000|2022-01-19 01:14:50|4581.81|4581.21|4581.69|4581.09|4581.94|4581.34|4581.69|4581.09|27
1642554900000|2022-01-19 01:15:00|4581.94|4581.34|4582.19|4581.59|4582.44|4581.84|4581.94|4581.34|62
1642554910000|2022-01-19 01:15:10|4581.69|4581.09|4581.69|4581.09|4581.94|4581.34|4581.44|4580.84|116
1642554920000|2022-01-19 01:15:20|4581.81|4581.21|4581.69|4581.09|4581.94|4581.34|4581.69|4581.09|12
1642554930000|2022-01-19 01:15:30|4581.94|4581.34|4582.44|4581.84|4582.44|4581.84|4581.94|4581.34|66
1642554940000|2022-01-19 01:15:40|4582.69|4582.09|4583.94|4583.34|4584.06|4583.46|4582.69|4582.09|221
1642554950000|2022-01-19 01:15:50|4584.06|4583.46|4583.69|4583.09|4584.19|4583.59|4583.56|4582.96|65
1642554960000|2022-01-19 01:16:00|4583.56|4582.96|4583.44|4582.84|4583.69|4583.09|4583.19|4582.59|51
1642554970000|2022-01-19 01:16:10|4583.31|4582.71|4582.19|4581.59|4583.31|4582.71|4581.94|4581.34|157
1642554980000|2022-01-19 01:16:20|4581.94|4581.34|4581.69|4581.09|4581.94|4581.34|4581.69|4581.09|35
1642554990000|2022-01-19 01:16:30|4581.56|4580.96|4581.44|4580.84|4581.94|4581.34|4581.44|4580.84|50
1642555000000|2022-01-19 01:16:40|4581.56|4580.96|4581.94|4581.34|4582.19|4581.59|4581.56|4580.96|37
1642555010000|2022-01-19 01:16:50|4582.06|4581.46|4581.94|4581.34|4582.44|4581.84|4581.94|4581.34|35
1642555020000|2022-01-19 01:17:00|4582.19|4581.59|4582.69|4582.09|4582.69|4582.09|4581.94|4581.34|56
1642555030000|2022-01-19 01:17:10|4582.94|4582.34|4582.69|4582.09|4583.19|4582.59|4582.44|4581.84|88
1642555040000|2022-01-19 01:17:20|4582.44|4581.84|4582.94|4582.34|4583.19|4582.59|4582.19|4581.59|185
1642555050000|2022-01-19 01:17:30|4583.06|4582.46|4582.94|4582.34|4583.06|4582.46|4582.69|4582.09|54
1642555060000|2022-01-19 01:17:40|4582.69|4582.09|4583.31|4582.71|4583.44|4582.84|4582.69|4582.09|20
1642555070000|2022-01-19 01:17:50|4583.19|4582.59|4583.19|4582.59|4583.44|4582.84|4583.19|4582.59|15
1642555080000|2022-01-19 01:18:00|4582.94|4582.34|4582.19|4581.59|4582.94|4582.34|4582.19|4581.59|73
1642555090000|2022-01-19 01:18:10|4582.44|4581.84|4581.69|4581.09|4582.44|4581.84|4581.69|4581.09|118
1642555100000|2022-01-19 01:18:20|4581.81|4581.21|4581.69|4581.09|4581.94|4581.34|4581.69|4581.09|22
1642555110000|2022-01-19 01:18:30|4581.44|4580.84|4581.44|4580.84|4581.69|4581.09|4581.19|4580.59|81
1642555120000|2022-01-19 01:18:40|4581.69|4581.09|4581.69|4581.09|4581.69|4581.09|4581.44|4580.84|30
1642555130000|2022-01-19 01:18:50|4581.44|4580.84|4581.69|4581.09|4581.94|4581.34|4581.44|4580.84|50
1642555140000|2022-01-19 01:19:00|4581.44|4580.84|4581.81|4581.21|4581.81|4581.21|4581.44|4580.84|33
1642555150000|2022-01-19 01:19:10|4581.94|4581.34|4581.94|4581.34|4581.94|4581.34|4581.44|4580.84|20
1642555160000|2022-01-19 01:19:20|4581.69|4581.09|4581.56|4580.96|4581.69|4581.09|4581.44|4580.84|13
1642555170000|2022-01-19 01:19:30|4581.69|4581.09|4581.81|4581.21|4581.94|4581.34|4581.56|4580.96|14
1642555180000|2022-01-19 01:19:40|4581.94|4581.34|4581.44|4580.84|4581.94|4581.34|4581.44|4580.84|6
1642555190000|2022-01-19 01:19:50|4581.69|4581.09|4581.19|4580.59|4581.69|4581.09|4581.19|4580.59|13
1642555200000|2022-01-19 01:20:00|4581.06|4580.46|4581.06|4580.46|4581.19|4580.59|4580.81|4580.21|58
1642555210000|2022-01-19 01:20:10|4580.94|4580.34|4580.44|4579.84|4580.94|4580.34|4580.44|4579.84|44
1642555220000|2022-01-19 01:20:20|4580.69|4580.09|4580.44|4579.84|4580.94|4580.34|4580.44|4579.84|45
1642555230000|2022-01-19 01:20:30|4580.69|4580.09|4580.19|4579.59|4580.69|4580.09|4580.19|4579.59|39
1642555240000|2022-01-19 01:20:40|4580.44|4579.84|4579.94|4579.34|4580.44|4579.84|4579.94|4579.34|99
1642555250000|2022-01-19 01:20:50|4580.19|4579.59|4580.94|4580.34|4580.94|4580.34|4580.19|4579.59|40
1642555260000|2022-01-19 01:21:00|4580.69|4580.09|4580.81|4580.21|4580.94|4580.34|4580.69|4580.09|41
1642555270000|2022-01-19 01:21:10|4580.69|4580.09|4580.69|4580.09|4580.69|4580.09|4580.44|4579.84|13
1642555280000|2022-01-19 01:21:20|4580.94|4580.34|4580.94|4580.34|4580.94|4580.34|4580.69|4580.09|29
1642555290000|2022-01-19 01:21:30|4580.69|4580.09|4580.69|4580.09|4580.69|4580.09|4580.44|4579.84|11
1642555300000|2022-01-19 01:21:40|4580.44|4579.84|4580.44|4579.84|4580.69|4580.09|4580.44|4579.84|6
1642555310000|2022-01-19 01:21:50|4580.56|4579.96|4580.06|4579.46|4580.56|4579.96|4579.94|4579.34|18
1642555320000|2022-01-19 01:22:00|4579.94|4579.34|4580.44|4579.84|4580.69|4580.09|4579.94|4579.34|27
1642555330000|2022-01-19 01:22:10|4580.69|4580.09|4580.44|4579.84|4580.69|4580.09|4580.44|4579.84|58
1642555340000|2022-01-19 01:22:20|4580.19|4579.59|4580.19|4579.59|4580.44|4579.84|4579.94|4579.34|52
1642555350000|2022-01-19 01:22:30|4580.31|4579.71|4580.44|4579.84|4580.44|4579.84|4580.19|4579.59|51
1642555360000|2022-01-19 01:22:40|4580.31|4579.71|4580.31|4579.71|4580.44|4579.84|4580.19|4579.59|26
1642555370000|2022-01-19 01:22:50|4580.44|4579.84|4580.69|4580.09|4580.69|4580.09|4580.31|4579.71|12
1642555380000|2022-01-19 01:23:00|4580.94|4580.34|4581.19|4580.59|4581.19|4580.59|4580.69|4580.09|66
1642555390000|2022-01-19 01:23:10|4581.06|4580.46|4581.69|4581.09|4581.69|4581.09|4581.06|4580.46|113
1642555400000|2022-01-19 01:23:20|4581.56|4580.96|4581.44|4580.84|4581.69|4581.09|4581.44|4580.84|32
1642555410000|2022-01-19 01:23:30|4581.69|4581.09|4581.44|4580.84|4581.69|4581.09|4581.44|4580.84|4
1642555420000|2022-01-19 01:23:40|4581.69|4581.09|4581.94|4581.34|4581.94|4581.34|4581.69|4581.09|32
1642555430000|2022-01-19 01:23:50|4581.69|4581.09|4581.94|4581.34|4582.06|4581.46|4581.69|4581.09|41
1642555440000|2022-01-19 01:24:00|4582.06|4581.46|4581.94|4581.34|4582.06|4581.46|4581.81|4581.21|24
1642555450000|2022-01-19 01:24:10|4581.81|4581.21|4581.69|4581.09|4581.94|4581.34|4581.69|4581.09|25
1642555460000|2022-01-19 01:24:20|4581.94|4581.34|4581.94|4581.34|4581.94|4581.34|4581.94|4581.34|9
1642555470000|2022-01-19 01:24:30|4581.81|4581.21|4581.94|4581.34|4582.19|4581.59|4581.69|4581.09|11
1642555480000|2022-01-19 01:24:40|4581.69|4581.09|4581.94|4581.34|4581.94|4581.34|4581.69|4581.09|28
1642555490000|2022-01-19 01:24:50|4581.81|4581.21|4581.69|4581.09|4581.81|4581.21|4581.69|4581.09|5
1642555500000|2022-01-19 01:25:00|4581.94|4581.34|4583.94|4583.34|4584.19|4583.59|4581.94|4581.34|162
1642555510000|2022-01-19 01:25:10|4584.06|4583.46|4584.19|4583.59|4584.69|4584.09|4583.94|4583.34|154
1642555520000|2022-01-19 01:25:20|4584.44|4583.84|4584.94|4584.34|4585.19|4584.59|4584.44|4583.84|73
1642555530000|2022-01-19 01:25:30|4584.81|4584.21|4584.94|4584.34|4584.94|4584.34|4584.44|4583.84|36
1642555540000|2022-01-19 01:25:40|4584.81|4584.21|4584.94|4584.34|4585.19|4584.59|4584.44|4583.84|55
1642555550000|2022-01-19 01:25:50|4585.06|4584.46|4584.94|4584.34|4585.19|4584.59|4584.69|4584.09|69
1642555560000|2022-01-19 01:26:00|4584.69|4584.09|4585.19|4584.59|4585.69|4585.09|4584.69|4584.09|246
1642555570000|2022-01-19 01:26:10|4585.31|4584.71|4585.19|4584.59|4585.44|4584.84|4584.94|4584.34|29
1642555580000|2022-01-19 01:26:20|4585.31|4584.71|4585.44|4584.84|4585.69|4585.09|4585.19|4584.59|52
1642555590000|2022-01-19 01:26:30|4585.19|4584.59|4584.19|4583.59|4585.19|4584.59|4583.94|4583.34|61
1642555600000|2022-01-19 01:26:40|4584.31|4583.71|4584.19|4583.59|4584.44|4583.84|4584.19|4583.59|18
1642555610000|2022-01-19 01:26:50|4583.94|4583.34|4583.94|4583.34|4584.06|4583.46|4583.94|4583.34|12
1642555620000|2022-01-19 01:27:00|4583.69|4583.09|4583.44|4582.84|4584.19|4583.59|4583.44|4582.84|59
1642555630000|2022-01-19 01:27:10|4583.56|4582.96|4583.69|4583.09|4583.94|4583.34|4583.19|4582.59|42
1642555640000|2022-01-19 01:27:20|4583.94|4583.34|4583.94|4583.34|4584.06|4583.46|4583.94|4583.34|24
1642555650000|2022-01-19 01:27:30|4584.19|4583.59|4583.94|4583.34|4584.19|4583.59|4583.94|4583.34|19
1642555660000|2022-01-19 01:27:40|4583.81|4583.21|4583.94|4583.34|4584.19|4583.59|4583.81|4583.21|15
1642555670000|2022-01-19 01:27:50|4584.06|4583.46|4584.19|4583.59|4584.19|4583.59|4583.94|4583.34|17
1642555680000|2022-01-19 01:28:00|4584.31|4583.71|4584.44|4583.84|4584.69|4584.09|4584.19|4583.59|40
1642555690000|2022-01-19 01:28:10|4584.69|4584.09|4584.94|4584.34|4585.19|4584.59|4584.56|4583.96|62
1642555700000|2022-01-19 01:28:20|4584.69|4584.09|4584.31|4583.71|4584.81|4584.21|4584.19|4583.59|24
1642555710000|2022-01-19 01:28:30|4584.44|4583.84|4583.19|4582.59|4584.44|4583.84|4583.19|4582.59|108
1642555720000|2022-01-19 01:28:40|4582.94|4582.34|4582.19|4581.59|4582.94|4582.34|4582.06|4581.46|138
1642555730000|2022-01-19 01:28:50|4582.31|4581.71|4582.69|4582.09|4582.69|4582.09|4582.19|4581.59|97
1642555740000|2022-01-19 01:29:00|4582.44|4581.84|4582.19|4581.59|4582.44|4581.84|4582.19|4581.59|47
1642555750000|2022-01-19 01:29:10|4582.31|4581.71|4583.44|4582.84|4583.44|4582.84|4582.19|4581.59|47
1642555760000|2022-01-19 01:29:20|4583.19|4582.59|4583.44|4582.84|4583.44|4582.84|4583.19|4582.59|15
1642555770000|2022-01-19 01:29:30|4583.19|4582.59|4583.44|4582.84|4583.69|4583.09|4583.19|4582.59|38
1642555780000|2022-01-19 01:29:40|4583.69|4583.09|4583.19|4582.59|4583.94|4583.34|4583.19|4582.59|26
1642555790000|2022-01-19 01:29:50|4583.06|4582.46|4583.44|4582.84|4583.44|4582.84|4582.94|4582.34|13
1642555800000|2022-01-19 01:30:00|4583.56|4582.96|4584.44|4583.84|4584.69|4584.09|4583.44|4582.84|113
1642555810000|2022-01-19 01:30:10|4584.19|4583.59|4584.69|4584.09|4584.69|4584.09|4584.19|4583.59|39
1642555820000|2022-01-19 01:30:20|4584.44|4583.84|4584.69|4584.09|4584.94|4584.34|4584.44|4583.84|96
1642555830000|2022-01-19 01:30:30|4584.81|4584.21|4584.44|4583.84|4584.94|4584.34|4584.44|4583.84|29
1642555840000|2022-01-19 01:30:40|4584.69|4584.09|4584.69|4584.09|4584.94|4584.34|4584.69|4584.09|24
1642555850000|2022-01-19 01:30:50|4584.56|4583.96|4584.94|4584.34|4584.94|4584.34|4584.44|4583.84|32
1642555860000|2022-01-19 01:31:00|4584.69|4584.09|4584.69|4584.09|4584.94|4584.34|4584.44|4583.84|22
1642555870000|2022-01-19 01:31:10|4584.56|4583.96|4585.19|4584.59|4585.19|4584.59|4584.44|4583.84|10
1642555880000|2022-01-19 01:31:20|4585.44|4584.84|4586.19|4585.59|4586.94|4586.34|4585.44|4584.84|331
1642555890000|2022-01-19 01:31:30|4585.94|4585.34|4586.06|4585.46|4586.06|4585.46|4585.69|4585.09|86
1642555900000|2022-01-19 01:31:40|4586.19|4585.59|4585.19|4584.59|4586.19|4585.59|4585.19|4584.59|76
1642555910000|2022-01-19 01:31:50|4585.44|4584.84|4585.44|4584.84|4585.44|4584.84|4585.19|4584.59|21
1642555920000|2022-01-19 01:32:00|4585.69|4585.09|4585.94|4585.34|4586.44|4585.84|4585.69|4585.09|75
1642555930000|2022-01-19 01:32:10|4586.19|4585.59|4586.19|4585.59|4586.44|4585.84|4586.19|4585.59|38
1642555940000|2022-01-19 01:32:20|4586.31|4585.71|4586.06|4585.46|4586.44|4585.84|4586.06|4585.46|29
1642555950000|2022-01-19 01:32:30|4586.19|4585.59|4585.94|4585.34|4586.19|4585.59|4585.94|4585.34|2
1642555960000|2022-01-19 01:32:40|4586.19|4585.59|4585.94|4585.34|4586.44|4585.84|4585.69|4585.09|69
1642555970000|2022-01-19 01:32:50|4585.69|4585.09|4585.44|4584.84|4585.69|4585.09|4585.31|4584.71|32
1642555980000|2022-01-19 01:33:00|4585.19|4584.59|4586.19|4585.59|4586.19|4585.59|4585.19|4584.59|75
1642555990000|2022-01-19 01:33:10|4585.94|4585.34|4586.31|4585.71|4586.44|4585.84|4585.94|4585.34|54
1642556000000|2022-01-19 01:33:20|4586.19|4585.59|4585.69|4585.09|4586.31|4585.71|4585.69|4585.09|26
1642556010000|2022-01-19 01:33:30|4585.44|4584.84|4584.69|4584.09|4585.44|4584.84|4584.69|4584.09|37
1642556020000|2022-01-19 01:33:40|4584.81|4584.21|4584.94|4584.34|4585.19|4584.59|4584.81|4584.21|17
1642556030000|2022-01-19 01:33:50|4584.69|4584.09|4584.81|4584.21|4584.94|4584.34|4584.44|4583.84|85
1642556040000|2022-01-19 01:34:00|4584.94|4584.34|4584.69|4584.09|4584.94|4584.34|4584.69|4584.09|12
1642556050000|2022-01-19 01:34:10|4584.44|4583.84|4584.44|4583.84|4584.44|4583.84|4584.44|4583.84|16
1642556060000|2022-01-19 01:34:20|4584.19|4583.59|4583.94|4583.34|4584.44|4583.84|4583.94|4583.34|84
1642556070000|2022-01-19 01:34:30|4583.69|4583.09|4583.69|4583.09|4583.81|4583.21|4583.44|4582.84|64
1642556080000|2022-01-19 01:34:40|4583.56|4582.96|4583.44|4582.84|4583.94|4583.34|4583.44|4582.84|31
1642556090000|2022-01-19 01:34:50|4583.31|4582.71|4583.06|4582.46|4583.31|4582.71|4582.94|4582.34|41
1642556100000|2022-01-19 01:35:00|4583.19|4582.59|4583.19|4582.59|4583.69|4583.09|4583.19|4582.59|42
1642556110000|2022-01-19 01:35:10|4583.44|4582.84|4583.44|4582.84|4583.69|4583.09|4583.19|4582.59|40
1642556120000|2022-01-19 01:35:20|4583.19|4582.59|4583.69|4583.09|4583.69|4583.09|4583.19|4582.59|31
1642556130000|2022-01-19 01:35:30|4583.94|4583.34|4583.69|4583.09|4583.94|4583.34|4583.44|4582.84|44
1642556140000|2022-01-19 01:35:40|4583.56|4582.96|4584.19|4583.59|4584.19|4583.59|4583.56|4582.96|23
1642556150000|2022-01-19 01:35:50|4583.94|4583.34|4583.69|4583.09|4583.94|4583.34|4583.69|4583.09|33
1642556160000|2022-01-19 01:36:00|4584.19|4583.59|4584.06|4583.46|4584.19|4583.59|4583.94|4583.34|56
1642556170000|2022-01-19 01:36:10|4583.94|4583.34|4583.69|4583.09|4583.94|4583.34|4583.69|4583.09|34
1642556180000|2022-01-19 01:36:20|4583.94|4583.34|4584.19|4583.59|4584.19|4583.59|4583.94|4583.34|37
1642556190000|2022-01-19 01:36:30|4583.94|4583.34|4584.44|4583.84|4584.44|4583.84|4583.94|4583.34|27
1642556200000|2022-01-19 01:36:40|4584.19|4583.59|4584.44|4583.84|4584.44|4583.84|4584.19|4583.59|17
1642556210000|2022-01-19 01:36:50|4584.19|4583.59|4584.19|4583.59|4584.31|4583.71|4583.69|4583.09|35
1642556220000|2022-01-19 01:37:00|4584.31|4583.71|4583.94|4583.34|4584.31|4583.71|4583.44|4582.84|36
1642556230000|2022-01-19 01:37:10|4583.69|4583.09|4583.19|4582.59|4583.69|4583.09|4583.19|4582.59|88
1642556240000|2022-01-19 01:37:20|4582.94|4582.34|4583.19|4582.59|4583.19|4582.59|4582.94|4582.34|61
1642556250000|2022-01-19 01:37:30|4583.44|4582.84|4583.19|4582.59|4583.44|4582.84|4583.19|4582.59|26
1642556260000|2022-01-19 01:37:40|4582.94|4582.34|4582.69|4582.09|4582.94|4582.34|4582.31|4581.71|126
1642556270000|2022-01-19 01:37:50|4581.94|4581.34|4582.44|4581.84|4582.44|4581.84|4581.94|4581.34|162
1642556280000|2022-01-19 01:38:00|4582.69|4582.09|4582.31|4581.71|4582.69|4582.09|4582.31|4581.71|63
1642556290000|2022-01-19 01:38:10|4582.44|4581.84|4582.69|4582.09|4582.94|4582.34|4582.44|4581.84|71
1642556300000|2022-01-19 01:38:20|4582.94|4582.34|4583.19|4582.59|4583.19|4582.59|4582.69|4582.09|126
1642556310000|2022-01-19 01:38:30|4582.94|4582.34|4583.19|4582.59|4583.19|4582.59|4582.94|4582.34|31
1642556320000|2022-01-19 01:38:40|4583.44|4582.84|4584.19|4583.59|4584.19|4583.59|4583.44|4582.84|72
1642556330000|2022-01-19 01:38:50|4583.94|4583.34|4583.69|4583.09|4583.94|4583.34|4583.69|4583.09|72
1642556340000|2022-01-19 01:39:00|4583.81|4583.21|4583.44|4582.84|4583.94|4583.34|4583.44|4582.84|41
1642556350000|2022-01-19 01:39:10|4583.06|4582.46|4582.44|4581.84|4583.19|4582.59|4582.44|4581.84|63
1642556360000|2022-01-19 01:39:20|4582.31|4581.71|4582.69|4582.09|4582.69|4582.09|4582.19|4581.59|36
1642556370000|2022-01-19 01:39:30|4582.56|4581.96|4582.69|4582.09|4582.69|4582.09|4582.31|4581.71|20
1642556380000|2022-01-19 01:39:40|4582.94|4582.34|4582.44|4581.84|4582.94|4582.34|4582.44|4581.84|21
1642556390000|2022-01-19 01:39:50|4582.56|4581.96|4582.69|4582.09|4582.94|4582.34|4582.56|4581.96|8
1642556400000|2022-01-19 01:40:00|4582.94|4582.34|4582.69|4582.09|4582.94|4582.34|4582.69|4582.09|14
1642556410000|2022-01-19 01:40:10|4582.81|4582.21|4582.94|4582.34|4582.94|4582.34|4582.69|4582.09|10
1642556420000|2022-01-19 01:40:20|4583.19|4582.59|4583.44|4582.84|4583.44|4582.84|4583.19|4582.59|38
1642556430000|2022-01-19 01:40:30|4583.69|4583.09|4583.56|4582.96|4583.69|4583.09|4583.44|4582.84|16
1642556440000|2022-01-19 01:40:40|4583.44|4582.84|4582.94|4582.34|4583.44|4582.84|4582.69|4582.09|45
1642556450000|2022-01-19 01:40:50|4583.19|4582.59|4583.19|4582.59|4583.19|4582.59|4582.94|4582.34|14
1642556460000|2022-01-19 01:41:00|4582.94|4582.34|4583.44|4582.84|4583.44|4582.84|4582.94|4582.34|28
1642556470000|2022-01-19 01:41:10|4583.69|4583.09|4584.44|4583.84|4584.69|4584.09|4583.69|4583.09|48
1642556480000|2022-01-19 01:41:20|4584.56|4583.96|4584.31|4583.71|4584.69|4584.09|4583.94|4583.34|25
1642556490000|2022-01-19 01:41:30|4584.44|4583.84|4583.81|4583.21|4584.44|4583.84|4583.69|4583.09|19
1642556500000|2022-01-19 01:41:40|4583.94|4583.34|4583.69|4583.09|4583.94|4583.34|4583.69|4583.09|30
1642556510000|2022-01-19 01:41:50|4583.44|4582.84|4583.44|4582.84|4583.69|4583.09|4583.44|4582.84|24
1642556520000|2022-01-19 01:42:00|4583.19|4582.59|4582.94|4582.34|4583.31|4582.71|4582.69|4582.09|24
1642556530000|2022-01-19 01:42:10|4583.06|4582.46|4582.94|4582.34|4583.19|4582.59|4582.94|4582.34|15
1642556540000|2022-01-19 01:42:20|4582.69|4582.09|4582.44|4581.84|4582.69|4582.09|4582.44|4581.84|34
1642556550000|2022-01-19 01:42:30|4582.94|4582.34|4583.19|4582.59|4583.19|4582.59|4582.94|4582.34|33
1642556560000|2022-01-19 01:42:40|4583.31|4582.71|4583.19|4582.59|4583.69|4583.09|4583.19|4582.59|11
1642556570000|2022-01-19 01:42:50|4583.44|4582.84|4583.06|4582.46|4583.44|4582.84|4582.94|4582.34|44
1642556580000|2022-01-19 01:43:00|4583.19|4582.59|4583.19|4582.59|4583.44|4582.84|4583.19|4582.59|27
1642556590000|2022-01-19 01:43:10|4583.06|4582.46|4582.94|4582.34|4583.19|4582.59|4582.94|4582.34|24
1642556600000|2022-01-19 01:43:20|4583.19|4582.59|4582.94|4582.34|4583.19|4582.59|4582.94|4582.34|11
1642556610000|2022-01-19 01:43:30|4583.06|4582.46|4582.94|4582.34|4583.19|4582.59|4582.94|4582.34|9
1642556620000|2022-01-19 01:43:40|4582.69|4582.09|4582.19|4581.59|4582.69|4582.09|4582.19|4581.59|66
1642556630000|2022-01-19 01:43:50|4582.31|4581.71|4581.31|4580.71|4582.31|4581.71|4581.19|4580.59|161
1642556640000|2022-01-19 01:44:00|4581.44|4580.84|4581.19|4580.59|4581.69|4581.09|4581.19|4580.59|26
1642556650000|2022-01-19 01:44:10|4580.94|4580.34|4580.44|4579.84|4580.94|4580.34|4580.44|4579.84|101
1642556660000|2022-01-19 01:44:20|4580.56|4579.96|4580.69|4580.09|4580.69|4580.09|4580.44|4579.84|15
1642556670000|2022-01-19 01:44:30|4580.44|4579.84|4580.44|4579.84|4580.69|4580.09|4580.44|4579.84|28
1642556680000|2022-01-19 01:44:40|4580.69|4580.09|4580.69|4580.09|4580.81|4580.21|4580.69|4580.09|57
1642556690000|2022-01-19 01:44:50|4580.44|4579.84|4580.44|4579.84|4580.69|4580.09|4580.44|4579.84|25
1642556700000|2022-01-19 01:45:00|4580.69|4580.09|4581.19|4580.59|4581.44|4580.84|4580.69|4580.09|117
1642556710000|2022-01-19 01:45:10|4581.44|4580.84|4581.44|4580.84|4581.44|4580.84|4581.19|4580.59|21
1642556720000|2022-01-19 01:45:20|4581.19|4580.59|4581.69|4581.09|4581.69|4581.09|4581.19|4580.59|38
1642556730000|2022-01-19 01:45:30|4581.56|4580.96|4581.69|4581.09|4581.69|4581.09|4581.44|4580.84|19
1642556740000|2022-01-19 01:45:40|4581.56|4580.96|4581.69|4581.09|4581.69|4581.09|4581.44|4580.84|13
1642556750000|2022-01-19 01:45:50|4581.44|4580.84|4581.69|4581.09|4581.69|4581.09|4581.44|4580.84|14
1642556760000|2022-01-19 01:46:00|4581.94|4581.34|4581.69|4581.09|4582.19|4581.59|4581.69|4581.09|38
1642556770000|2022-01-19 01:46:10|4581.81|4581.21|4581.69|4581.09|4581.94|4581.34|4581.69|4581.09|9
1642556780000|2022-01-19 01:46:20|4581.94|4581.34|4582.44|4581.84|4582.44|4581.84|4581.94|4581.34|15
1642556790000|2022-01-19 01:46:30|4582.69|4582.09|4583.44|4582.84|4583.69|4583.09|4582.69|4582.09|113
1642556800000|2022-01-19 01:46:40|4583.31|4582.71|4582.94|4582.34|4583.31|4582.71|4582.94|4582.34|31
1642556810000|2022-01-19 01:46:50|4582.69|4582.09|4582.44|4581.84|4582.94|4582.34|4582.19|4581.59|59
1642556820000|2022-01-19 01:47:00|4582.69|4582.09|4582.44|4581.84|4582.69|4582.09|4582.19|4581.59|19
1642556830000|2022-01-19 01:47:10|4582.19|4581.59|4582.44|4581.84|4582.44|4581.84|4582.19|4581.59|19
1642556840000|2022-01-19 01:47:20|4582.56|4581.96|4582.69|4582.09|4582.81|4582.21|4582.44|4581.84|24
1642556850000|2022-01-19 01:47:30|4582.44|4581.84|4581.19|4580.59|4582.44|4581.84|4581.19|4580.59|87
1642556860000|2022-01-19 01:47:40|4580.94|4580.34|4580.69|4580.09|4580.94|4580.34|4580.44|4579.84|106
1642556870000|2022-01-19 01:47:50|4580.44|4579.84|4580.44|4579.84|4580.69|4580.09|4580.44|4579.84|35
1642556880000|2022-01-19 01:48:00|4580.31|4579.71|4581.19|4580.59|4581.19|4580.59|4580.19|4579.59|180
1642556890000|2022-01-19 01:48:10|4580.94|4580.34|4580.69|4580.09|4580.94|4580.34|4580.69|4580.09|71
1642556900000|2022-01-19 01:48:20|4580.94|4580.34|4579.69|4579.09|4580.94|4580.34|4579.69|4579.09|75
1642556910000|2022-01-19 01:48:30|4579.94|4579.34|4578.94|4578.34|4579.94|4579.34|4578.94|4578.34|112
1642556920000|2022-01-19 01:48:40|4579.19|4578.59|4578.31|4577.71|4579.19|4578.59|4578.19|4577.59|276
1642556930000|2022-01-19 01:48:50|4578.44|4577.84|4577.69|4577.09|4578.44|4577.84|4577.19|4576.59|320
1642556940000|2022-01-19 01:49:00|4577.94|4577.34|4577.94|4577.34|4577.94|4577.34|4577.69|4577.09|109
1642556950000|2022-01-19 01:49:10|4578.19|4577.59|4577.94|4577.34|4578.69|4578.09|4577.94|4577.34|95
1642556960000|2022-01-19 01:49:20|4578.19|4577.59|4578.19|4577.59|4578.31|4577.71|4577.94|4577.34|42
1642556970000|2022-01-19 01:49:30|4578.44|4577.84|4577.19|4576.59|4578.69|4578.09|4577.19|4576.59|101
1642556980000|2022-01-19 01:49:40|4577.44|4576.84|4575.69|4575.09|4577.69|4577.09|4575.69|4575.09|441
1642556990000|2022-01-19 01:49:50|4575.44|4574.84|4576.69|4576.09|4576.81|4576.21|4575.19|4574.59|196
1642557000000|2022-01-19 01:50:00|4576.56|4575.96|4576.69|4576.09|4576.94|4576.34|4576.31|4575.71|74
1642557010000|2022-01-19 01:50:10|4576.94|4576.34|4576.69|4576.09|4576.94|4576.34|4576.44|4575.84|26
1642557020000|2022-01-19 01:50:20|4576.44|4575.84|4576.94|4576.34|4576.94|4576.34|4576.44|4575.84|30
1642557030000|2022-01-19 01:50:30|4576.81|4576.21|4576.69|4576.09|4576.94|4576.34|4576.69|4576.09|9
1642557040000|2022-01-19 01:50:40|4576.44|4575.84|4576.44|4575.84|4576.44|4575.84|4576.31|4575.71|21
1642557050000|2022-01-19 01:50:50|4576.19|4575.59|4576.44|4575.84|4576.44|4575.84|4575.94|4575.34|31
1642557060000|2022-01-19 01:51:00|4576.19|4575.59|4576.69|4576.09|4576.94|4576.34|4576.19|4575.59|24
1642557070000|2022-01-19 01:51:10|4576.44|4575.84|4576.69|4576.09|4576.69|4576.09|4576.44|4575.84|24
1642557080000|2022-01-19 01:51:20|4576.81|4576.21|4576.69|4576.09|4576.94|4576.34|4576.69|4576.09|30
1642557090000|2022-01-19 01:51:30|4576.56|4575.96|4576.19|4575.59|4576.56|4575.96|4576.19|4575.59|64
1642557100000|2022-01-19 01:51:40|4576.44|4575.84|4576.19|4575.59|4576.44|4575.84|4575.94|4575.34|138
1642557110000|2022-01-19 01:51:50|4576.44|4575.84|4576.44|4575.84|4576.69|4576.09|4576.44|4575.84|29
1642557120000|2022-01-19 01:52:00|4576.69|4576.09|4577.44|4576.84|4577.44|4576.84|4576.56|4575.96|121
1642557130000|2022-01-19 01:52:10|4577.69|4577.09|4577.44|4576.84|4577.69|4577.09|4577.44|4576.84|50
1642557140000|2022-01-19 01:52:20|4577.31|4576.71|4577.44|4576.84|4577.69|4577.09|4577.31|4576.71|15
1642557150000|2022-01-19 01:52:30|4577.69|4577.09|4577.94|4577.34|4578.19|4577.59|4577.44|4576.84|69
1642557160000|2022-01-19 01:52:40|4577.69|4577.09|4577.69|4577.09|4577.94|4577.34|4577.56|4576.96|18
1642557170000|2022-01-19 01:52:50|4577.94|4577.34|4577.94|4577.34|4577.94|4577.34|4577.44|4576.84|26
1642557180000|2022-01-19 01:53:00|4578.19|4577.59|4578.19|4577.59|4578.19|4577.59|4577.94|4577.34|25
1642557190000|2022-01-19 01:53:10|4577.94|4577.34|4576.94|4576.34|4578.06|4577.46|4576.94|4576.34|73
1642557200000|2022-01-19 01:53:20|4576.44|4575.84|4576.19|4575.59|4576.44|4575.84|4576.19|4575.59|49
1642557210000|2022-01-19 01:53:30|4575.94|4575.34|4575.94|4575.34|4576.31|4575.71|4575.94|4575.34|44
1642557220000|2022-01-19 01:53:40|4575.69|4575.09|4575.69|4575.09|4575.94|4575.34|4575.44|4574.84|120
1642557230000|2022-01-19 01:53:50|4575.56|4574.96|4575.69|4575.09|4575.94|4575.34|4575.56|4574.96|34
1642557240000|2022-01-19 01:54:00|4575.44|4574.84|4575.56|4574.96|4575.56|4574.96|4575.19|4574.59|70
1642557250000|2022-01-19 01:54:10|4575.69|4575.09|4575.69|4575.09|4575.94|4575.34|4575.44|4574.84|13
1642557260000|2022-01-19 01:54:20|4575.81|4575.21|4575.69|4575.09|4575.94|4575.34|4575.69|4575.09|21
1642557270000|2022-01-19 01:54:30|4575.94|4575.34|4575.44|4574.84|4576.19|4575.59|4575.44|4574.84|95
1642557280000|2022-01-19 01:54:40|4575.19|4574.59|4574.94|4574.34|4575.31|4574.71|4574.94|4574.34|18
1642557290000|2022-01-19 01:54:50|4575.19|4574.59|4575.19|4574.59|4575.19|4574.59|4574.94|4574.34|13
1642557300000|2022-01-19 01:55:00|4575.06|4574.46|4575.44|4574.84|4575.44|4574.84|4575.06|4574.46|19
1642557310000|2022-01-19 01:55:10|4575.69|4575.09|4574.69|4574.09|4575.69|4575.09|4574.44|4573.84|127
1642557320000|2022-01-19 01:55:20|4574.56|4573.96|4574.94|4574.34|4574.94|4574.34|4574.44|4573.84|77
1642557330000|2022-01-19 01:55:30|4575.06|4574.46|4574.94|4574.34|4575.19|4574.59|4574.44|4573.84|114
1642557340000|2022-01-19 01:55:40|4574.69|4574.09|4575.19|4574.59|4575.19|4574.59|4574.69|4574.09|16
1642557350000|2022-01-19 01:55:50|4574.94|4574.34|4574.94|4574.34|4574.94|4574.34|4574.69|4574.09|20
1642557360000|2022-01-19 01:56:00|4575.19|4574.59|4574.69|4574.09|4575.19|4574.59|4574.69|4574.09|42
1642557370000|2022-01-19 01:56:10|4574.44|4573.84|4574.44|4573.84|4574.69|4574.09|4574.19|4573.59|24
1642557380000|2022-01-19 01:56:20|4574.19|4573.59|4574.56|4573.96|4574.69|4574.09|4574.19|4573.59|65
1642557390000|2022-01-19 01:56:30|4574.69|4574.09|4575.19|4574.59|4575.19|4574.59|4574.69|4574.09|23
1642557400000|2022-01-19 01:56:40|4574.94|4574.34|4574.69|4574.09|4575.19|4574.59|4574.69|4574.09|57
1642557410000|2022-01-19 01:56:50|4574.44|4573.84|4573.94|4573.34|4574.44|4573.84|4573.94|4573.34|201
1642557420000|2022-01-19 01:57:00|4574.06|4573.46|4574.06|4573.46|4574.19|4573.59|4573.94|4573.34|52
1642557430000|2022-01-19 01:57:10|4574.19|4573.59|4574.44|4573.84|4574.44|4573.84|4573.94|4573.34|22
1642557440000|2022-01-19 01:57:20|4574.56|4573.96|4574.69|4574.09|4574.94|4574.34|4574.44|4573.84|69
1642557450000|2022-01-19 01:57:30|4574.44|4573.84|4574.44|4573.84|4574.44|4573.84|4574.19|4573.59|17
1642557460000|2022-01-19 01:57:40|4574.56|4573.96|4574.94|4574.34|4575.44|4574.84|4574.44|4573.84|75
1642557470000|2022-01-19 01:57:50|4574.81|4574.21|4574.94|4574.34|4574.94|4574.34|4574.69|4574.09|37
1642557480000|2022-01-19 01:58:00|4574.69|4574.09|4574.69|4574.09|4574.94|4574.34|4574.31|4573.71|39
1642557490000|2022-01-19 01:58:10|4574.56|4573.96|4574.69|4574.09|4574.94|4574.34|4574.44|4573.84|36
1642557500000|2022-01-19 01:58:20|4574.94|4574.34|4574.69|4574.09|4574.94|4574.34|4574.69|4574.09|50
1642557510000|2022-01-19 01:58:30|4574.44|4573.84|4574.69|4574.09|4574.69|4574.09|4574.44|4573.84|17
1642557520000|2022-01-19 01:58:40|4574.44|4573.84|4574.94|4574.34|4574.94|4574.34|4574.44|4573.84|47
1642557530000|2022-01-19 01:58:50|4575.19|4574.59|4574.94|4574.34|4575.19|4574.59|4574.94|4574.34|19
1642557540000|2022-01-19 01:59:00|4575.19|4574.59|4575.69|4575.09|4575.69|4575.09|4575.19|4574.59|52
1642557550000|2022-01-19 01:59:10|4575.44|4574.84|4575.19|4574.59|4575.44|4574.84|4575.19|4574.59|44
1642557560000|2022-01-19 01:59:20|4575.44|4574.84|4575.44|4574.84|4575.44|4574.84|4575.19|4574.59|20
1642557570000|2022-01-19 01:59:30|4575.31|4574.71|4575.31|4574.71|4575.69|4575.09|4575.19|4574.59|30
1642557580000|2022-01-19 01:59:40|4575.44|4574.84|4575.19|4574.59|4575.44|4574.84|4574.94|4574.34|6
1642557590000|2022-01-19 01:59:50|4575.06|4574.46|4575.19|4574.59|4575.19|4574.59|4574.94|4574.34|12
1642557600000|2022-01-19 02:00:00|4575.44|4574.84|4576.44|4575.84|4576.44|4575.84|4575.44|4574.84|129
1642557610000|2022-01-19 02:00:10|4576.69|4576.09|4576.44|4575.84|4576.94|4576.34|4576.44|4575.84|95
1642557620000|2022-01-19 02:00:20|4576.56|4575.96|4576.19|4575.59|4576.94|4576.34|4576.19|4575.59|32
1642557630000|2022-01-19 02:00:30|4576.31|4575.71|4576.69|4576.09|4576.69|4576.09|4576.19|4575.59|6
1642557640000|2022-01-19 02:00:40|4576.44|4575.84|4576.19|4575.59|4576.56|4575.96|4576.19|4575.59|13
1642557650000|2022-01-19 02:00:50|4576.06|4575.46|4576.81|4576.21|4576.94|4576.34|4576.06|4575.46|52
1642557660000|2022-01-19 02:01:00|4576.69|4576.09|4576.44|4575.84|4577.19|4576.59|4576.44|4575.84|21
1642557670000|2022-01-19 02:01:10|4576.19|4575.59|4575.69|4575.09|4576.19|4575.59|4575.69|4575.09|58
1642557680000|2022-01-19 02:01:20|4575.94|4575.34|4575.69|4575.09|4575.94|4575.34|4575.19|4574.59|41
1642557690000|2022-01-19 02:01:30|4575.56|4574.96|4575.81|4575.21|4575.94|4575.34|4575.56|4574.96|9
1642557700000|2022-01-19 02:01:40|4575.69|4575.09|4575.69|4575.09|4575.94|4575.34|4575.69|4575.09|9
1642557710000|2022-01-19 02:01:50|4575.56|4574.96|4575.56|4574.96|4575.69|4575.09|4575.44|4574.84|3
1642557720000|2022-01-19 02:02:00|4575.69|4575.09|4575.44|4574.84|4575.69|4575.09|4575.19|4574.59|11
1642557730000|2022-01-19 02:02:10|4575.31|4574.71|4575.69|4575.09|4575.69|4575.09|4574.94|4574.34|35
1642557740000|2022-01-19 02:02:20|4575.94|4575.34|4576.69|4576.09|4576.69|4576.09|4575.94|4575.34|45
1642557750000|2022-01-19 02:02:30|4576.56|4575.96|4576.19|4575.59|4576.69|4576.09|4576.19|4575.59|25
1642557760000|2022-01-19 02:02:40|4576.06|4575.46|4575.69|4575.09|4576.19|4575.59|4575.69|4575.09|52
1642557770000|2022-01-19 02:02:50|4575.56|4574.96|4574.44|4573.84|4575.56|4574.96|4574.44|4573.84|52
1642557780000|2022-01-19 02:03:00|4574.56|4573.96|4574.56|4573.96|4575.19|4574.59|4574.19|4573.59|96
1642557790000|2022-01-19 02:03:10|4574.69|4574.09|4574.81|4574.21|4574.94|4574.34|4574.69|4574.09|25
1642557800000|2022-01-19 02:03:20|4574.69|4574.09|4574.69|4574.09|4574.69|4574.09|4574.44|4573.84|32
1642557810000|2022-01-19 02:03:30|4574.56|4573.96|4574.19|4573.59|4574.69|4574.09|4573.94|4573.34|102
1642557820000|2022-01-19 02:03:40|4574.06|4573.46|4573.94|4573.34|4574.06|4573.46|4573.94|4573.34|29
1642557830000|2022-01-19 02:03:50|4574.19|4573.59|4575.19|4574.59|4575.19|4574.59|4574.19|4573.59|221
1642557840000|2022-01-19 02:04:00|4575.31|4574.71|4575.81|4575.21|4575.81|4575.21|4575.06|4574.46|53
1642557850000|2022-01-19 02:04:10|4575.69|4575.09|4576.44|4575.84|4576.69|4576.09|4575.69|4575.09|82
1642557860000|2022-01-19 02:04:20|4576.56|4575.96|4576.44|4575.84|4576.56|4575.96|4576.19|4575.59|31
1642557870000|2022-01-19 02:04:30|4576.94|4576.34|4576.44|4575.84|4576.94|4576.34|4576.44|4575.84|102
1642557880000|2022-01-19 02:04:40|4576.56|4575.96|4575.94|4575.34|4576.69|4576.09|4575.94|4575.34|53
1642557890000|2022-01-19 02:04:50|4576.06|4575.46|4576.69|4576.09|4576.69|4576.09|4576.06|4575.46|83
1642557900000|2022-01-19 02:05:00|4576.94|4576.34|4577.69|4577.09|4577.69|4577.09|4576.81|4576.21|127
1642557910000|2022-01-19 02:05:10|4577.94|4577.34|4578.19|4577.59|4578.69|4578.09|4577.94|4577.34|79
1642557920000|2022-01-19 02:05:20|4578.44|4577.84|4578.69|4578.09|4578.69|4578.09|4578.44|4577.84|42
1642557930000|2022-01-19 02:05:30|4578.94|4578.34|4578.69|4578.09|4578.94|4578.34|4578.69|4578.09|56
1642557940000|2022-01-19 02:05:40|4578.81|4578.21|4578.94|4578.34|4578.94|4578.34|4578.69|4578.09|23
1642557950000|2022-01-19 02:05:50|4578.81|4578.21|4579.06|4578.46|4579.19|4578.59|4578.69|4578.09|40
1642557960000|2022-01-19 02:06:00|4578.94|4578.34|4579.44|4578.84|4579.69|4579.09|4578.94|4578.34|94
1642557970000|2022-01-19 02:06:10|4579.69|4579.09|4579.69|4579.09|4579.94|4579.34|4579.69|4579.09|40
1642557980000|2022-01-19 02:06:20|4579.44|4578.84|4578.94|4578.34|4579.44|4578.84|4578.94|4578.34|176
1642557990000|2022-01-19 02:06:30|4579.06|4578.46|4578.69|4578.09|4579.19|4578.59|4578.69|4578.09|41
1642558000000|2022-01-19 02:06:40|4578.94|4578.34|4578.56|4577.96|4578.94|4578.34|4578.44|4577.84|106
1642558010000|2022-01-19 02:06:50|4578.69|4578.09|4578.94|4578.34|4579.31|4578.71|4578.69|4578.09|31
1642558020000|2022-01-19 02:07:00|4579.19|4578.59|4579.19|4578.59|4579.44|4578.84|4579.06|4578.46|39
1642558030000|2022-01-19 02:07:10|4579.44|4578.84|4579.19|4578.59|4579.44|4578.84|4578.94|4578.34|14
1642558040000|2022-01-19 02:07:20|4579.06|4578.46|4578.69|4578.09|4579.19|4578.59|4578.69|4578.09|56
1642558050000|2022-01-19 02:07:30|4578.56|4577.96|4578.44|4577.84|4578.56|4577.96|4578.19|4577.59|42
1642558060000|2022-01-19 02:07:40|4578.69|4578.09|4579.19|4578.59|4579.19|4578.59|4578.69|4578.09|36
1642558070000|2022-01-19 02:07:50|4578.94|4578.34|4578.69|4578.09|4578.94|4578.34|4578.69|4578.09|56
1642558080000|2022-01-19 02:08:00|4578.56|4577.96|4578.69|4578.09|4578.94|4578.34|4578.44|4577.84|34
1642558090000|2022-01-19 02:08:10|4578.44|4577.84|4578.44|4577.84|4578.69|4578.09|4578.19|4577.59|38
1642558100000|2022-01-19 02:08:20|4578.56|4577.96|4578.69|4578.09|4578.69|4578.09|4578.56|4577.96|3
1642558110000|2022-01-19 02:08:30|4578.94|4578.34|4578.69|4578.09|4578.94|4578.34|4578.69|4578.09|3
1642558120000|2022-01-19 02:08:40|4578.44|4577.84|4578.69|4578.09|4578.69|4578.09|4578.44|4577.84|1
1642558130000|2022-01-19 02:08:50|4578.56|4577.96|4578.69|4578.09|4578.94|4578.34|4578.44|4577.84|13
1642558140000|2022-01-19 02:09:00|4578.81|4578.21|4578.69|4578.09|4578.94|4578.34|4578.44|4577.84|32
1642558150000|2022-01-19 02:09:10|4578.44|4577.84|4578.56|4577.96|4578.94|4578.34|4578.44|4577.84|18
1642558160000|2022-01-19 02:09:20|4578.44|4577.84|4578.44|4577.84|4578.44|4577.84|4578.44|4577.84|1
1642558170000|2022-01-19 02:09:30|4578.31|4577.71|4578.19|4577.59|4578.31|4577.71|4578.06|4577.46|25
1642558180000|2022-01-19 02:09:40|4578.44|4577.84|4578.31|4577.71|4578.44|4577.84|4578.19|4577.59|22
1642558190000|2022-01-19 02:09:50|4578.19|4577.59|4577.94|4577.34|4578.19|4577.59|4577.94|4577.34|25
1642558200000|2022-01-19 02:10:00|4578.19|4577.59|4577.94|4577.34|4578.19|4577.59|4577.69|4577.09|31
1642558210000|2022-01-19 02:10:10|4577.81|4577.21|4577.69|4577.09|4577.94|4577.34|4577.69|4577.09|13
1642558220000|2022-01-19 02:10:20|4577.81|4577.21|4577.94|4577.34|4578.19|4577.59|4577.69|4577.09|9
1642558230000|2022-01-19 02:10:30|4577.81|4577.21|4577.81|4577.21|4577.81|4577.21|4577.69|4577.09|0
1642558240000|2022-01-19 02:10:40|4577.94|4577.34|4578.19|4577.59|4578.31|4577.71|4577.94|4577.34|19
1642558250000|2022-01-19 02:10:50|4578.06|4577.46|4578.19|4577.59|4578.19|4577.59|4577.94|4577.34|1
1642558260000|2022-01-19 02:11:00|4578.06|4577.46|4577.94|4577.34|4578.06|4577.46|4577.69|4577.09|18
1642558270000|2022-01-19 02:11:10|4578.19|4577.59|4578.06|4577.46|4578.19|4577.59|4577.94|4577.34|11
1642558280000|2022-01-19 02:11:20|4577.94|4577.34|4578.19|4577.59|4578.19|4577.59|4577.94|4577.34|3
1642558290000|2022-01-19 02:11:30|4578.44|4577.84|4578.19|4577.59|4578.44|4577.84|4578.19|4577.59|18
1642558300000|2022-01-19 02:11:40|4578.06|4577.46|4578.44|4577.84|4578.44|4577.84|4578.06|4577.46|19
1642558310000|2022-01-19 02:11:50|4578.19|4577.59|4578.19|4577.59|4578.19|4577.59|4577.94|4577.34|22
1642558320000|2022-01-19 02:12:00|4578.44|4577.84|4578.94|4578.34|4578.94|4578.34|4578.44|4577.84|10
1642558330000|2022-01-19 02:12:10|4579.19|4578.59|4579.69|4579.09|4579.69|4579.09|4579.06|4578.46|77
1642558340000|2022-01-19 02:12:20|4579.56|4578.96|4579.69|4579.09|4579.69|4579.09|4579.56|4578.96|11
1642558350000|2022-01-19 02:12:30|4579.81|4579.21|4579.94|4579.34|4580.19|4579.59|4579.81|4579.21|95
1642558360000|2022-01-19 02:12:40|4580.06|4579.46|4580.06|4579.46|4580.19|4579.59|4579.81|4579.21|22
1642558370000|2022-01-19 02:12:50|4579.94|4579.34|4580.44|4579.84|4580.44|4579.84|4579.94|4579.34|30
1642558380000|2022-01-19 02:13:00|4580.69|4580.09|4580.69|4580.09|4580.69|4580.09|4580.31|4579.71|115
1642558390000|2022-01-19 02:13:10|4580.94|4580.34|4580.69|4580.09|4580.94|4580.34|4580.69|4580.09|57
1642558400000|2022-01-19 02:13:20|||||||||2
1642558410000|2022-01-19 02:13:30|4580.44|4579.84|4580.19|4579.59|4580.44|4579.84|4579.94|4579.34|81
1642558420000|2022-01-19 02:13:40|4580.44|4579.84|4580.81|4580.21|4580.94|4580.34|4580.44|4579.84|46
1642558430000|2022-01-19 02:13:50|4580.69|4580.09|4580.94|4580.34|4581.19|4580.59|4580.69|4580.09|15
1642558440000|2022-01-19 02:14:00|4581.19|4580.59|4580.94|4580.34|4581.19|4580.59|4580.94|4580.34|8
1642558450000|2022-01-19 02:14:10|4580.69|4580.09|4580.56|4579.96|4580.69|4580.09|4580.44|4579.84|19
1642558460000|2022-01-19 02:14:20|4580.69|4580.09|4580.56|4579.96|4580.69|4580.09|4580.44|4579.84|9
1642558470000|2022-01-19 02:14:30|4580.81|4580.21|4580.44|4579.84|4580.94|4580.34|4580.44|4579.84|33
1642558480000|2022-01-19 02:14:40|4580.69|4580.09|4580.94|4580.34|4580.94|4580.34|4580.69|4580.09|15
1642558490000|2022-01-19 02:14:50|4581.06|4580.46|4581.19|4580.59|4581.19|4580.59|4581.06|4580.46|41
1642558500000|2022-01-19 02:15:00|4581.31|4580.71|4581.44|4580.84|4581.44|4580.84|4581.31|4580.71|25
1642558510000|2022-01-19 02:15:10|4581.69|4581.09|4580.94|4580.34|4581.69|4581.09|4580.94|4580.34|95
1642558520000|2022-01-19 02:15:20|4581.19|4580.59|4581.19|4580.59|4581.19|4580.59|4580.94|4580.34|44
1642558540000|2022-01-19 02:15:40|4581.44|4580.84|4581.69|4581.09|4581.69|4581.09|4581.44|4580.84|25
1642558550000|2022-01-19 02:15:50|4581.94|4581.34|4581.94|4581.34|4581.94|4581.34|4581.69|4581.09|101
1642558560000|2022-01-19 02:16:00|4582.06|4581.46|4582.44|4581.84|4582.69|4582.09|4582.06|4581.46|137
1642558570000|2022-01-19 02:16:10|4582.69|4582.09|4582.69|4582.09|4582.94|4582.34|4582.44|4581.84|55
1642558580000|2022-01-19 02:16:20|4582.44|4581.84|4582.69|4582.09|4582.69|4582.09|4582.44|4581.84|18
1642558590000|2022-01-19 02:16:30|4582.44|4581.84|4582.19|4581.59|4582.56|4581.96|4582.19|4581.59|48
1642558600000|2022-01-19 02:16:40|4582.06|4581.46|4582.19|4581.59|4582.19|4581.59|4581.94|4581.34|46
1642558610000|2022-01-19 02:16:50|||||||||22
1642558620000|2022-01-19 02:17:00|4582.44|4581.84|4582.94|4582.34|4583.19|4582.59|4582.31|4581.71|71
1642558630000|2022-01-19 02:17:10|4583.19|4582.59|4583.19|4582.59|4583.19|4582.59|4582.94|4582.34|8
1642558640000|2022-01-19 02:17:20|4582.94|4582.34|4582.69|4582.09|4582.94|4582.34|4582.69|4582.09|18
1642558650000|2022-01-19 02:17:30|||||||||28
1642558660000|2022-01-19 02:17:40|4582.94|4582.34|4582.94|4582.34|4582.94|4582.34|4582.69|4582.09|15
1642558670000|2022-01-19 02:17:50|4582.81|4582.21|4582.94|4582.34|4582.94|4582.34|4582.81|4582.21|7
1642558680000|2022-01-19 02:18:00|4582.69|4582.09|4582.69|4582.09|4582.94|4582.34|4582.69|4582.09|15
1642558690000|2022-01-19 02:18:10|4582.81|4582.21|4582.44|4581.84|4582.94|4582.34|4582.44|4581.84|10
1642558700000|2022-01-19 02:18:20|4582.56|4581.96|4582.44|4581.84|4582.56|4581.96|4582.19|4581.59|22
1642558710000|2022-01-19 02:18:30|4582.31|4581.71|4582.31|4581.71|4582.44|4581.84|4582.19|4581.59|14
1642558720000|2022-01-19 02:18:40|4582.44|4581.84|4582.19|4581.59|4582.44|4581.84|4582.19|4581.59|10
1642558730000|2022-01-19 02:18:50|4582.06|4581.46|4582.44|4581.84|4582.44|4581.84|4581.94|4581.34|17
1642558740000|2022-01-19 02:19:00|||||||||1
1642558750000|2022-01-19 02:19:10|4582.69|4582.09|4582.19|4581.59|4582.69|4582.09|4582.19|4581.59|36
1642558760000|2022-01-19 02:19:20|4582.06|4581.46|4581.94|4581.34|4582.19|4581.59|4581.94|4581.34|21
1642558770000|2022-01-19 02:19:30|4581.81|4581.21|4581.94|4581.34|4581.94|4581.34|4581.44|4580.84|48
1642558780000|2022-01-19 02:19:40|4581.69|4581.09|4581.69|4581.09|4581.69|4581.09|4581.69|4581.09|7
1642558790000|2022-01-19 02:19:50|4581.94|4581.34|4582.06|4581.46|4582.06|4581.46|4581.69|4581.09|18
1642558800000|2022-01-19 02:20:00|4581.94|4581.34|4581.44|4580.84|4581.94|4581.34|4581.44|4580.84|24
1642558810000|2022-01-19 02:20:10|4581.19|4580.59|4581.44|4580.84|4581.69|4581.09|4581.19|4580.59|39
1642558820000|2022-01-19 02:20:20|4581.56|4580.96|4581.69|4581.09|4581.94|4581.34|4581.44|4580.84|30
1642558830000|2022-01-19 02:20:30|4581.44|4580.84|4581.44|4580.84|4581.44|4580.84|4581.19|4580.59|19
1642558840000|2022-01-19 02:20:40|4581.69|4581.09|4581.69|4581.09|4581.94|4581.34|4581.69|4581.09|13
1642558850000|2022-01-19 02:20:50|4581.94|4581.34|4581.94|4581.34|4581.94|4581.34|4581.69|4581.09|12
1642558860000|2022-01-19 02:21:00|4581.81|4581.21|4581.44|4580.84|4581.81|4581.21|4581.44|4580.84|4
1642558870000|2022-01-19 02:21:10|4581.19|4580.59|4580.94|4580.34|4581.19|4580.59|4580.94|4580.34|33
1642558880000|2022-01-19 02:21:20|4580.69|4580.09|4580.69|4580.09|4580.69|4580.09|4580.69|4580.09|26
1642558890000|2022-01-19 02:21:30|4580.94|4580.34|4580.69|4580.09|4580.94|4580.34|4580.69|4580.09|8
1642558900000|2022-01-19 02:21:40|4580.44|4579.84|4580.44|4579.84|4580.94|4580.34|4580.44|4579.84|24
1642558910000|2022-01-19 02:21:50|4580.69|4580.09|4580.56|4579.96|4580.69|4580.09|4580.56|4579.96|25
1642558920000|2022-01-19 02:22:00|4580.69|4580.09|4580.44|4579.84|4580.94|4580.34|4580.44|4579.84|22
1642558930000|2022-01-19 02:22:10|4580.19|4579.59|4580.44|4579.84|4580.44|4579.84|4579.94|4579.34|35
1642558940000|2022-01-19 02:22:20|4580.69|4580.09|4580.69|4580.09|4580.69|4580.09|4580.69|4580.09|14
1642558950000|2022-01-19 02:22:30|4580.94|4580.34|4580.94|4580.34|4580.94|4580.34|4580.69|4580.09|16
1642558960000|2022-01-19 02:22:40|4581.19|4580.59|4581.19|4580.59|4581.19|4580.59|4581.19|4580.59|1
1642558970000|2022-01-19 02:22:50|4580.94|4580.34|4581.44|4580.84|4581.44|4580.84|4580.94|4580.34|30
1642558980000|2022-01-19 02:23:00|4581.19|4580.59|4580.94|4580.34|4581.31|4580.71|4580.94|4580.34|24
1642558990000|2022-01-19 02:23:10|4580.69|4580.09|4580.69|4580.09|4580.69|4580.09|4580.19|4579.59|14
1642559000000|2022-01-19 02:23:20|4580.94|4580.34|4580.69|4580.09|4580.94|4580.34|4580.69|4580.09|4
1642559010000|2022-01-19 02:23:30|4580.56|4579.96|4580.69|4580.09|4580.69|4580.09|4580.56|4579.96|7
1642559020000|2022-01-19 02:23:40|4581.06|4580.46|4580.94|4580.34|4581.06|4580.46|4580.94|4580.34|7
1642559030000|2022-01-19 02:23:50|4580.69|4580.09|4580.69|4580.09|4580.81|4580.21|4580.69|4580.09|9
1642559040000|2022-01-19 02:24:00|4580.94|4580.34|4581.19|4580.59|4581.19|4580.59|4580.94|4580.34|11
1642559050000|2022-01-19 02:24:10|4581.31|4580.71|4581.56|4580.96|4581.69|4581.09|4581.31|4580.71|29
1642559060000|2022-01-19 02:24:20|4581.69|4581.09|4581.44|4580.84|4581.69|4581.09|4581.19|4580.59|5
1642559070000|2022-01-19 02:24:30|4581.31|4580.71|4580.94|4580.34|4581.44|4580.84|4580.94|4580.34|11
1642559080000|2022-01-19 02:24:40|4580.81|4580.21|4580.69|4580.09|4580.81|4580.21|4580.69|4580.09|5
1642559090000|2022-01-19 02:24:50|4580.94|4580.34|4580.69|4580.09|4580.94|4580.34|4580.69|4580.09|6
1642559100000|2022-01-19 02:25:00|4580.44|4579.84|4580.69|4580.09|4580.94|4580.34|4580.44|4579.84|22
1642559110000|2022-01-19 02:25:10|4580.94|4580.34|4580.94|4580.34|4580.94|4580.34|4580.69|4580.09|4
1642559120000|2022-01-19 02:25:20|4580.81|4580.21|4580.94|4580.34|4580.94|4580.34|4580.69|4580.09|3
1642559140000|2022-01-19 02:25:40|4581.44|4580.84|4581.44|4580.84|4581.44|4580.84|4581.44|4580.84|34
1642559150000|2022-01-19 02:25:50|4581.19|4580.59|4581.69|4581.09|4581.69|4581.09|4581.19|4580.59|11
1642559160000|2022-01-19 02:26:00|4582.19|4581.59|4582.19|4581.59|4582.19|4581.59|4581.94|4581.34|28
1642559170000|2022-01-19 02:26:10|4581.94|4581.34|4581.94|4581.34|4582.19|4581.59|4581.69|4581.09|80
1642559180000|2022-01-19 02:26:20|4581.81|4581.21|4581.69|4581.09|4581.81|4581.21|4581.69|4581.09|4
1642559190000|2022-01-19 02:26:30|4581.81|4581.21|4581.94|4581.34|4581.94|4581.34|4581.69|4581.09|14
1642559200000|2022-01-19 02:26:40|4581.69|4581.09|4581.94|4581.34|4581.94|4581.34|4581.69|4581.09|6
1642559210000|2022-01-19 02:26:50|4582.19|4581.59|4581.94|4581.34|4582.19|4581.59|4581.94|4581.34|8
1642559220000|2022-01-19 02:27:00|4582.06|4581.46|4582.19|4581.59|4582.19|4581.59|4582.06|4581.46|3
1642559230000|2022-01-19 02:27:10|4582.06|4581.46|4582.44|4581.84|4582.44|4581.84|4582.06|4581.46|31
1642559240000|2022-01-19 02:27:20|4582.56|4581.96|4582.69|4582.09|4582.69|4582.09|4582.44|4581.84|17
1642559250000|2022-01-19 02:27:30|4582.44|4581.84|4582.19|4581.59|4582.44|4581.84|4582.19|4581.59|43
1642559260000|2022-01-19 02:27:40|4581.94|4581.34|4581.69|4581.09|4581.94|4581.34|4581.69|4581.09|27
1642559270000|2022-01-19 02:27:50|4581.94|4581.34|4581.69|4581.09|4581.94|4581.34|4581.69|4581.09|14
1642559280000|2022-01-19 02:28:00|4581.44|4580.84|4581.69|4581.09|4581.69|4581.09|4581.44|4580.84|24
1642559290000|2022-01-19 02:28:10|4581.94|4581.34|4581.94|4581.34|4581.94|4581.34|4581.69|4581.09|13
1642559300000|2022-01-19 02:28:20|4581.81|4581.21|4581.69|4581.09|4581.81|4581.21|4581.69|4581.09|2
1642559310000|2022-01-19 02:28:30|4581.94|4581.34|4581.81|4581.21|4581.94|4581.34|4581.81|4581.21|12
1642559320000|2022-01-19 02:28:40|4581.69|4581.09|4581.19|4580.59|4581.69|4581.09|4581.19|4580.59|33
1642559330000|2022-01-19 02:28:50|4581.44|4580.84|4581.44|4580.84|4581.44|4580.84|4581.44|4580.84|12
1642559340000|2022-01-19 02:29:00|4581.69|4581.09|4581.69|4581.09|4581.94|4581.34|4581.69|4581.09|13
1642559350000|2022-01-19 02:29:10|4581.81|4581.21|4581.69|4581.09|4581.94|4581.34|4581.69|4581.09|7
1642559360000|2022-01-19 02:29:20|4581.81|4581.21|4581.81|4581.21|4581.94|4581.34|4581.69|4581.09|5
1642559370000|2022-01-19 02:29:30|4581.69|4581.09|4581.81|4581.21|4581.81|4581.21|4581.69|4581.09|0
1642559380000|2022-01-19 02:29:40|4581.94|4581.34|4581.69|4581.09|4581.94|4581.34|4581.69|4581.09|7
1642559390000|2022-01-19 02:29:50|4581.44|4580.84|4581.44|4580.84|4581.44|4580.84|4581.44|4580.84|7
1642559400000|2022-01-19 02:30:00|4581.19|4580.59|4581.44|4580.84|4581.44|4580.84|4581.19|4580.59|19
1642559410000|2022-01-19 02:30:10|4581.31|4580.71|4582.06|4581.46|4582.06|4581.46|4581.31|4580.71|41
1642559420000|2022-01-19 02:30:20|4582.19|4581.59|4582.19|4581.59|4582.19|4581.59|4581.94|4581.34|25
1642559430000|2022-01-19 02:30:30|4582.06|4581.46|4581.94|4581.34|4582.06|4581.46|4581.94|4581.34|18
1642559440000|2022-01-19 02:30:40|||||||||1
1642559450000|2022-01-19 02:30:50|4581.81|4581.21|4581.69|4581.09|4581.81|4581.21|4581.56|4580.96|19
1642559460000|2022-01-19 02:31:00|4581.94|4581.34|4581.44|4580.84|4582.06|4581.46|4581.44|4580.84|10
1642559470000|2022-01-19 02:31:10|4581.56|4580.96|4580.94|4580.34|4581.56|4580.96|4580.81|4580.21|45
1642559480000|2022-01-19 02:31:20|4581.06|4580.46|4580.69|4580.09|4581.06|4580.46|4580.69|4580.09|10
1642559490000|2022-01-19 02:31:30|4580.56|4579.96|4580.94|4580.34|4580.94|4580.34|4580.56|4579.96|35
1642559500000|2022-01-19 02:31:40|4581.19|4580.59|4581.44|4580.84|4581.44|4580.84|4581.19|4580.59|16
1642559510000|2022-01-19 02:31:50|4581.56|4580.96|4581.44|4580.84|4581.56|4580.96|4581.44|4580.84|1
1642559520000|2022-01-19 02:32:00|4581.69|4581.09|4581.44|4580.84|4581.69|4581.09|4581.44|4580.84|7
1642559540000|2022-01-19 02:32:20|4581.31|4580.71|4580.94|4580.34|4581.31|4580.71|4580.81|4580.21|17
1642559550000|2022-01-19 02:32:30|4580.69|4580.09|4580.19|4579.59|4580.69|4580.09|4580.19|4579.59|53
1642559560000|2022-01-19 02:32:40|4580.44|4579.84|4580.69|4580.09|4580.69|4580.09|4580.44|4579.84|26
1642559570000|2022-01-19 02:32:50|4580.44|4579.84|4580.56|4579.96|4580.69|4580.09|4580.44|4579.84|18
1642559580000|2022-01-19 02:33:00|4580.44|4579.84|4580.19|4579.59|4580.69|4580.09|4580.19|4579.59|12
1642559590000|2022-01-19 02:33:10|4579.94|4579.34|4579.94|4579.34|4580.19|4579.59|4579.94|4579.34|59
1642559600000|2022-01-19 02:33:20|4579.81|4579.21|4579.94|4579.34|4580.06|4579.46|4579.69|4579.09|18
1642559610000|2022-01-19 02:33:30|4580.19|4579.59|4579.94|4579.34|4580.19|4579.59|4579.94|4579.34|15
1642559620000|2022-01-19 02:33:40|4580.19|4579.59|4579.81|4579.21|4580.19|4579.59|4579.81|4579.21|49
1642559630000|2022-01-19 02:33:50|4579.69|4579.09|4579.69|4579.09|4579.81|4579.21|4579.44|4578.84|54
1642559640000|2022-01-19 02:34:00|4579.81|4579.21|4579.69|4579.09|4579.94|4579.34|4579.56|4578.96|22
1642559650000|2022-01-19 02:34:10|4579.94|4579.34|4579.81|4579.21|4579.94|4579.34|4579.81|4579.21|33
1642559660000|2022-01-19 02:34:20|4579.69|4579.09|4579.69|4579.09|4579.94|4579.34|4579.69|4579.09|7
1642559670000|2022-01-19 02:34:30|4579.44|4578.84|4579.19|4578.59|4579.44|4578.84|4579.19|4578.59|18
1642559680000|2022-01-19 02:34:40|4579.06|4578.46|4579.44|4578.84|4579.44|4578.84|4579.06|4578.46|37
1642559690000|2022-01-19 02:34:50|4579.31|4578.71|4579.06|4578.46|4579.31|4578.71|4579.06|4578.46|11
1642559700000|2022-01-19 02:35:00|4579.19|4578.59|4578.94|4578.34|4579.19|4578.59|4578.94|4578.34|10
1642559710000|2022-01-19 02:35:10|4578.56|4577.96|4578.69|4578.09|4578.94|4578.34|4578.44|4577.84|86
1642559720000|2022-01-19 02:35:20|4578.94|4578.34|4579.19|4578.59|4579.44|4578.84|4578.94|4578.34|36
1642559730000|2022-01-19 02:35:30|4579.31|4578.71|4579.69|4579.09|4579.81|4579.21|4579.31|4578.71|9
1642559740000|2022-01-19 02:35:40|4579.19|4578.59|4578.81|4578.21|4579.44|4578.84|4578.69|4578.09|41
1642559750000|2022-01-19 02:35:50|4578.69|4578.09|4578.69|4578.09|4578.69|4578.09|4578.44|4577.84|51
1642559760000|2022-01-19 02:36:00|4578.44|4577.84|4578.44|4577.84|4578.44|4577.84|4578.31|4577.71|17
1642559770000|2022-01-19 02:36:10|4578.69|4578.09|4579.06|4578.46|4579.06|4578.46|4578.69|4578.09|18
1642559780000|2022-01-19 02:36:20|4579.19|4578.59|4579.19|4578.59|4579.19|4578.59|4578.94|4578.34|33
1642559790000|2022-01-19 02:36:30|4579.06|4578.46|4579.06|4578.46|4579.19|4578.59|4578.94|4578.34|19
1642559800000|2022-01-19 02:36:40|4579.19|4578.59|4578.44|4577.84|4579.19|4578.59|4578.19|4577.59|168
1642559810000|2022-01-19 02:36:50|4578.31|4577.71|4578.44|4577.84|4578.69|4578.09|4578.31|4577.71|31
1642559820000|2022-01-19 02:37:00|4578.56|4577.96|4578.31|4577.71|4578.69|4578.09|4578.19|4577.59|28
1642559830000|2022-01-19 02:37:10|4578.44|4577.84|4577.44|4576.84|4578.44|4577.84|4577.19|4576.59|296
1642559840000|2022-01-19 02:37:20|4577.19|4576.59|4577.69|4577.09|4577.69|4577.09|4577.19|4576.59|54
1642559850000|2022-01-19 02:37:30|4577.56|4576.96|4577.44|4576.84|4577.69|4577.09|4577.44|4576.84|6
1642559860000|2022-01-19 02:37:40|4577.56|4576.96|4577.94|4577.34|4577.94|4577.34|4577.44|4576.84|40
1642559870000|2022-01-19 02:37:50|4577.69|4577.09|4577.44|4576.84|4577.81|4577.21|4577.19|4576.59|28
1642559880000|2022-01-19 02:38:00|4577.69|4577.09|4577.19|4576.59|4577.69|4577.09|4577.19|4576.59|29
1642559890000|2022-01-19 02:38:10|4577.44|4576.84|4577.44|4576.84|4577.94|4577.34|4577.44|4576.84|61
1642559900000|2022-01-19 02:38:20|4577.69|4577.09|4577.94|4577.34|4577.94|4577.34|4577.69|4577.09|25
1642559910000|2022-01-19 02:38:30|4577.69|4577.09|4577.44|4576.84|4577.69|4577.09|4577.31|4576.71|37
1642559920000|2022-01-19 02:38:40|4577.56|4576.96|4576.94|4576.34|4577.56|4576.96|4576.69|4576.09|159
1642559930000|2022-01-19 02:38:50|4577.06|4576.46|4576.69|4576.09|4577.19|4576.59|4576.69|4576.09|36
1642559940000|2022-01-19 02:39:00|4576.44|4575.84|4576.94|4576.34|4576.94|4576.34|4576.44|4575.84|85
1642559950000|2022-01-19 02:39:10|4577.06|4576.46|4576.44|4575.84|4577.06|4576.46|4576.19|4575.59|105
1642559960000|2022-01-19 02:39:20|4576.19|4575.59|4576.19|4575.59|4576.44|4575.84|4576.19|4575.59|77
1642559970000|2022-01-19 02:39:30|4576.06|4575.46|4575.81|4575.21|4576.06|4575.46|4575.19|4574.59|216
1642559980000|2022-01-19 02:39:40|4575.69|4575.09|4576.19|4575.59|4576.44|4575.84|4575.69|4575.09|68
1642559990000|2022-01-19 02:39:50|4576.31|4575.71|4576.44|4575.84|4576.56|4575.96|4576.31|4575.71|21
1642560000000|2022-01-19 02:40:00|4576.56|4575.96|4576.44|4575.84|4576.69|4576.09|4576.44|4575.84|48
1642560010000|2022-01-19 02:40:10|4576.69|4576.09|4576.94|4576.34|4576.94|4576.34|4576.69|4576.09|17
1642560020000|2022-01-19 02:40:20|4577.19|4576.59|4577.44|4576.84|4577.44|4576.84|4577.19|4576.59|55
1642560030000|2022-01-19 02:40:30|4577.19|4576.59|4576.94|4576.34|4577.19|4576.59|4576.81|4576.21|56
1642560040000|2022-01-19 02:40:40|4577.19|4576.59|4577.06|4576.46|4577.44|4576.84|4576.94|4576.34|58
1642560050000|2022-01-19 02:40:50|4577.19|4576.59|4577.19|4576.59|4577.44|4576.84|4576.94|4576.34|57
1642560060000|2022-01-19 02:41:00|4576.94|4576.34|4576.19|4575.59|4576.94|4576.34|4576.19|4575.59|94
1642560070000|2022-01-19 02:41:10|4576.44|4575.84|4576.44|4575.84|4576.44|4575.84|4576.19|4575.59|28
1642560080000|2022-01-19 02:41:20|||||||||6
1642560090000|2022-01-19 02:41:30|4576.31|4575.71|4575.19|4574.59|4576.31|4575.71|4574.19|4573.59|262
1642560100000|2022-01-19 02:41:40|4575.44|4574.84|4575.19|4574.59|4575.81|4575.21|4574.94|4574.34|108
1642560110000|2022-01-19 02:41:50|4575.31|4574.71|4574.94|4574.34|4575.31|4574.71|4574.94|4574.34|23
1642560120000|2022-01-19 02:42:00|4575.06|4574.46|4574.94|4574.34|4575.44|4574.84|4574.69|4574.09|102
1642560130000|2022-01-19 02:42:10|4575.06|4574.46|4574.19|4573.59|4575.19|4574.59|4573.94|4573.34|269
1642560140000|2022-01-19 02:42:20|4573.94|4573.34|4573.44|4572.84|4574.19|4573.59|4573.44|4572.84|185
1642560150000|2022-01-19 02:42:30|4573.31|4572.71|4573.44|4572.84|4573.44|4572.84|4572.94|4572.34|186
1642560160000|2022-01-19 02:42:40|4573.69|4573.09|4572.94|4572.34|4573.69|4573.09|4572.94|4572.34|92
1642560170000|2022-01-19 02:42:50|4573.19|4572.59|4573.19|4572.59|4573.19|4572.59|4572.94|4572.34|35
1642560180000|2022-01-19 02:43:00|4573.06|4572.46|4571.94|4571.34|4573.19|4572.59|4571.94|4571.34|413
1642560190000|2022-01-19 02:43:10|4572.19|4571.59|4572.94|4572.34|4572.94|4572.34|4572.19|4571.59|97
1642560200000|2022-01-19 02:43:20|4572.69|4572.09|4572.44|4571.84|4572.69|4572.09|4571.94|4571.34|306
1642560210000|2022-01-19 02:43:30|4572.19|4571.59|4572.44|4571.84|4572.69|4572.09|4572.19|4571.59|48
1642560220000|2022-01-19 02:43:40|4572.19|4571.59|4571.94|4571.34|4572.44|4571.84|4571.94|4571.34|141
1642560230000|2022-01-19 02:43:50|4572.19|4571.59|4572.44|4571.84|4572.69|4572.09|4572.19|4571.59|106
1642560240000|2022-01-19 02:44:00|4572.19|4571.59|4572.19|4571.59|4572.44|4571.84|4571.94|4571.34|78
1642560250000|2022-01-19 02:44:10|4571.94|4571.34|4571.94|4571.34|4572.19|4571.59|4571.81|4571.21|226
1642560260000|2022-01-19 02:44:20|4572.19|4571.59|4571.94|4571.34|4572.19|4571.59|4571.94|4571.34|44
1642560270000|2022-01-19 02:44:30|4572.06|4571.46|4572.69|4572.09|4572.94|4572.34|4572.06|4571.46|29
1642560280000|2022-01-19 02:44:40|4572.44|4571.84|4572.69|4572.09|4572.69|4572.09|4572.31|4571.71|51
1642560290000|2022-01-19 02:44:50|4572.94|4572.34|4572.44|4571.84|4572.94|4572.34|4572.44|4571.84|46
1642560300000|2022-01-19 02:45:00|4572.19|4571.59|4571.56|4570.96|4572.44|4571.84|4571.44|4570.84|109
1642560310000|2022-01-19 02:45:10|4571.69|4571.09|4572.69|4572.09|4572.69|4572.09|4571.69|4571.09|89
1642560320000|2022-01-19 02:45:20|4572.44|4571.84|4573.19|4572.59|4573.19|4572.59|4572.31|4571.71|22
1642560330000|2022-01-19 02:45:30|4572.94|4572.34|4572.44|4571.84|4572.94|4572.34|4572.44|4571.84|31
1642560340000|2022-01-19 02:45:40|4572.69|4572.09|4572.69|4572.09|4572.69|4572.09|4572.44|4571.84|24
1642560350000|2022-01-19 02:45:50|4572.56|4571.96|4572.19|4571.59|4572.69|4572.09|4572.19|4571.59|47
1642560360000|2022-01-19 02:46:00|4572.31|4571.71|4572.19|4571.59|4572.44|4571.84|4572.19|4571.59|24
1642560370000|2022-01-19 02:46:10|4572.44|4571.84|4572.44|4571.84|4572.44|4571.84|4572.19|4571.59|22
1642560380000|2022-01-19 02:46:20|4572.31|4571.71|4571.94|4571.34|4572.31|4571.71|4571.94|4571.34|10
1642560390000|2022-01-19 02:46:30|4571.69|4571.09|4571.44|4570.84|4571.94|4571.34|4571.44|4570.84|156
1642560400000|2022-01-19 02:46:40|4571.94|4571.34|4571.44|4570.84|4572.19|4571.59|4571.44|4570.84|76
1642560410000|2022-01-19 02:46:50|4571.56|4570.96|4571.44|4570.84|4572.06|4571.46|4571.44|4570.84|65
1642560420000|2022-01-19 02:47:00|4571.56|4570.96|4571.44|4570.84|4571.69|4571.09|4571.19|4570.59|30
1642560430000|2022-01-19 02:47:10|4571.31|4570.71|4571.69|4571.09|4571.94|4571.34|4571.19|4570.59|35
1642560440000|2022-01-19 02:47:20|4571.44|4570.84|4571.44|4570.84|4571.69|4571.09|4571.44|4570.84|19
1642560450000|2022-01-19 02:47:30|||||||||9
1642560460000|2022-01-19 02:47:40|4571.19|4570.59|4570.94|4570.34|4571.19|4570.59|4570.94|4570.34|231
1642560470000|2022-01-19 02:47:50|4571.19|4570.59|4571.44|4570.84|4571.44|4570.84|4571.19|4570.59|38
1642560480000|2022-01-19 02:48:00|4571.19|4570.59|4571.19|4570.59|4571.19|4570.59|4571.19|4570.59|20
1642560490000|2022-01-19 02:48:10|4571.06|4570.46|4570.69|4570.09|4571.19|4570.59|4570.69|4570.09|74
1642560500000|2022-01-19 02:48:20|4570.94|4570.34|4570.69|4570.09|4570.94|4570.34|4570.69|4570.09|58
1642560510000|2022-01-19 02:48:30|4570.44|4569.84|4570.94|4570.34|4571.19|4570.59|4570.44|4569.84|74
1642560520000|2022-01-19 02:48:40|||||||||6
1642560530000|2022-01-19 02:48:50|4570.69|4570.09|4570.81|4570.21|4570.94|4570.34|4570.69|4570.09|47
1642560540000|2022-01-19 02:49:00|4570.94|4570.34|4570.94|4570.34|4570.94|4570.34|4570.69|4570.09|58
1642560550000|2022-01-19 02:49:10|4570.69|4570.09|4569.69|4569.09|4570.81|4570.21|4569.69|4569.09|362
1642560560000|2022-01-19 02:49:20|4569.94|4569.34|4569.56|4568.96|4569.94|4569.34|4569.44|4568.84|98
1642560570000|2022-01-19 02:49:30|4569.44|4568.84|4566.69|4566.09|4569.44|4568.84|4566.44|4565.84|1260
1642560580000|2022-01-19 02:49:40|4567.19|4566.59|4567.69|4567.09|4567.94|4567.34|4566.94|4566.34|245
1642560590000|2022-01-19 02:49:50|4567.44|4566.84|4567.94|4567.34|4568.19|4567.59|4567.44|4566.84|139
1642560600000|2022-01-19 02:50:00|4567.69|4567.09|4568.69|4568.09|4568.69|4568.09|4567.44|4566.84|143
1642560610000|2022-01-19 02:50:10|4568.94|4568.34|4569.19|4568.59|4569.31|4568.71|4568.94|4568.34|181
1642560620000|2022-01-19 02:50:20|4569.44|4568.84|4569.94|4569.34|4570.19|4569.59|4569.44|4568.84|114
1642560630000|2022-01-19 02:50:30|4569.69|4569.09|4569.44|4568.84|4569.69|4569.09|4569.44|4568.84|120
1642560640000|2022-01-19 02:50:40|4569.69|4569.09|4569.69|4569.09|4569.94|4569.34|4569.44|4568.84|43
1642560650000|2022-01-19 02:50:50|4569.56|4568.96|4569.69|4569.09|4569.94|4569.34|4569.56|4568.96|67
1642560660000|2022-01-19 02:51:00|4569.56|4568.96|4568.69|4568.09|4569.69|4569.09|4568.69|4568.09|105
1642560670000|2022-01-19 02:51:10|4568.94|4568.34|4568.94|4568.34|4569.44|4568.84|4568.94|4568.34|37
1642560680000|2022-01-19 02:51:20|4569.19|4568.59|4568.94|4568.34|4569.19|4568.59|4568.44|4567.84|54
1642560690000|2022-01-19 02:51:30|4569.19|4568.59|4569.19|4568.59|4569.19|4568.59|4568.44|4567.84|129
1642560700000|2022-01-19 02:51:40|4569.06|4568.46|4568.69|4568.09|4569.19|4568.59|4568.69|4568.09|34
1642560710000|2022-01-19 02:51:50|4568.44|4567.84|4567.69|4567.09|4568.44|4567.84|4567.69|4567.09|50
1642560720000|2022-01-19 02:52:00|4567.44|4566.84|4567.44|4566.84|4567.69|4567.09|4567.19|4566.59|101
1642560730000|2022-01-19 02:52:10|4567.19|4566.59|4567.19|4566.59|4567.31|4566.71|4566.94|4566.34|111
1642560740000|2022-01-19 02:52:20|4566.94|4566.34|4568.06|4567.46|4568.19|4567.59|4566.94|4566.34|91
1642560750000|2022-01-19 02:52:30|4567.94|4567.34|4567.44|4566.84|4567.94|4567.34|4567.44|4566.84|64
1642560760000|2022-01-19 02:52:40|4567.56|4566.96|4565.94|4565.34|4567.69|4567.09|4565.94|4565.34|268
1642560770000|2022-01-19 02:52:50|4565.69|4565.09|4565.19|4564.59|4565.69|4565.09|4564.94|4564.34|292
1642560780000|2022-01-19 02:53:00|4564.69|4564.09|4565.06|4564.46|4565.31|4564.71|4564.44|4563.84|351
1642560790000|2022-01-19 02:53:10|4564.94|4564.34|4565.19|4564.59|4565.44|4564.84|4564.94|4564.34|69
1642560800000|2022-01-19 02:53:20|4565.44|4564.84|4565.31|4564.71|4565.44|4564.84|4565.19|4564.59|36
1642560810000|2022-01-19 02:53:30|4565.44|4564.84|4564.69|4564.09|4565.44|4564.84|4564.69|4564.09|70
1642560820000|2022-01-19 02:53:40|4564.44|4563.84|4564.19|4563.59|4564.44|4563.84|4563.19|4562.59|802
1642560830000|2022-01-19 02:53:50|4564.94|4564.34|4564.69|4564.09|4565.19|4564.59|4564.69|4564.09|156
1642560840000|2022-01-19 02:54:00|4564.31|4563.71|4564.44|4563.84|4564.69|4564.09|4564.06|4563.46|138
1642560850000|2022-01-19 02:54:10|4564.69|4564.09|4563.94|4563.34|4564.69|4564.09|4563.94|4563.34|171
1642560860000|2022-01-19 02:54:20|4563.69|4563.09|4563.44|4562.84|4563.69|4563.09|4562.94|4562.34|318
1642560870000|2022-01-19 02:54:30|4563.69|4563.09|4564.31|4563.71|4564.69|4564.09|4563.69|4563.09|125
1642560880000|2022-01-19 02:54:40|4564.44|4563.84|4565.69|4565.09|4565.69|4565.09|4564.31|4563.71|146
1642560890000|2022-01-19 02:54:50|4565.81|4565.21|4565.94|4565.34|4566.06|4565.46|4565.69|4565.09|131
1642560900000|2022-01-19 02:55:00|4566.19|4565.59|4566.44|4565.84|4566.44|4565.84|4565.94|4565.34|80
1642560910000|2022-01-19 02:55:10|4566.69|4566.09|4566.19|4565.59|4566.69|4566.09|4565.94|4565.34|100
1642560920000|2022-01-19 02:55:20|4566.44|4565.84|4566.44|4565.84|4566.44|4565.84|4566.19|4565.59|70
1642560930000|2022-01-19 02:55:30|4566.94|4566.34|4567.44|4566.84|4567.69|4567.09|4566.94|4566.34|379
1642560940000|2022-01-19 02:55:40|4567.31|4566.71|4567.44|4566.84|4567.44|4566.84|4567.06|4566.46|65
1642560950000|2022-01-19 02:55:50|4567.69|4567.09|4567.94|4567.34|4568.19|4567.59|4567.69|4567.09|67
1642560960000|2022-01-19 02:56:00|4567.69|4567.09|4567.94|4567.34|4567.94|4567.34|4567.69|4567.09|65
1642560970000|2022-01-19 02:56:10|4568.19|4567.59|4568.19|4567.59|4568.19|4567.59|4568.19|4567.59|44
1642560980000|2022-01-19 02:56:20|4568.31|4567.71|4568.44|4567.84|4568.69|4568.09|4568.19|4567.59|68
1642560990000|2022-01-19 02:56:30|4568.69|4568.09|4568.69|4568.09|4568.94|4568.34|4568.44|4567.84|97
1642561000000|2022-01-19 02:56:40|4568.94|4568.34|4568.81|4568.21|4568.94|4568.34|4568.69|4568.09|62
1642561010000|2022-01-19 02:56:50|4568.69|4568.09|4568.94|4568.34|4568.94|4568.34|4568.44|4567.84|38
1642561020000|2022-01-19 02:57:00|4568.81|4568.21|4568.69|4568.09|4568.94|4568.34|4568.69|4568.09|36
1642561030000|2022-01-19 02:57:10|4568.81|4568.21|4568.44|4567.84|4568.94|4568.34|4568.19|4567.59|53
1642561040000|2022-01-19 02:57:20|4568.56|4567.96|4568.69|4568.09|4568.94|4568.34|4568.44|4567.84|35
1642561050000|2022-01-19 02:57:30|4568.44|4567.84|4568.69|4568.09|4568.94|4568.34|4568.31|4567.71|57
1642561060000|2022-01-19 02:57:40|4568.94|4568.34|4568.94|4568.34|4569.19|4568.59|4568.69|4568.09|54
1642561070000|2022-01-19 02:57:50|4569.06|4568.46|4568.81|4568.21|4569.19|4568.59|4568.69|4568.09|37
1642561080000|2022-01-19 02:58:00|4568.94|4568.34|4568.69|4568.09|4568.94|4568.34|4568.31|4567.71|46
1642561090000|2022-01-19 02:58:10|4568.56|4567.96|4568.69|4568.09|4568.81|4568.21|4568.56|4567.96|29
1642561100000|2022-01-19 02:58:20|4568.19|4567.59|4568.94|4568.34|4568.94|4568.34|4568.19|4567.59|104
1642561110000|2022-01-19 02:58:30|4569.19|4568.59|4569.44|4568.84|4569.44|4568.84|4569.19|4568.59|49
1642561120000|2022-01-19 02:58:40|4569.56|4568.96|4569.31|4568.71|4569.69|4569.09|4569.19|4568.59|70
1642561130000|2022-01-19 02:58:50|4569.44|4568.84|4568.69|4568.09|4569.44|4568.84|4568.69|4568.09|22
1642561140000|2022-01-19 02:59:00|4568.56|4567.96|4568.19|4567.59|4568.69|4568.09|4568.19|4567.59|75
1642561150000|2022-01-19 02:59:10|4568.31|4567.71|4568.06|4567.46|4568.31|4567.71|4567.94|4567.34|81
1642561160000|2022-01-19 02:59:20|4568.19|4567.59|4568.44|4567.84|4568.69|4568.09|4568.19|4567.59|29
1642561170000|2022-01-19 02:59:30|4568.56|4567.96|4568.44|4567.84|4568.69|4568.09|4568.44|4567.84|15
1642561180000|2022-01-19 02:59:40|||||||||29
1642561190000|2022-01-19 02:59:50|4568.19|4567.59|4568.19|4567.59|4568.19|4567.59|4567.94|4567.34|54
1642561200000|2022-01-19 03:00:00|4568.44|4567.84|4567.69|4567.09|4568.44|4567.84|4567.69|4567.09|109
1642561210000|2022-01-19 03:00:10|4567.56|4566.96|4567.19|4566.59|4567.56|4566.96|4566.94|4566.34|193
1642561220000|2022-01-19 03:00:20|4566.94|4566.34|4566.94|4566.34|4566.94|4566.34|4566.94|4566.34|63
1642561230000|2022-01-19 03:00:30|4567.19|4566.59|4568.19|4567.59|4568.19|4567.59|4567.19|4566.59|61
1642561240000|2022-01-19 03:00:40|4568.44|4567.84|4568.69|4568.09|4568.94|4568.34|4568.44|4567.84|127
1642561250000|2022-01-19 03:00:50|4568.44|4567.84|4568.44|4567.84|4568.56|4567.96|4568.44|4567.84|35
1642561260000|2022-01-19 03:01:00|4568.69|4568.09|4568.19|4567.59|4568.69|4568.09|4567.94|4567.34|87
1642561270000|2022-01-19 03:01:10|4568.44|4567.84|4568.44|4567.84|4569.19|4568.59|4568.44|4567.84|110
1642561280000|2022-01-19 03:01:20|4568.56|4567.96|4568.31|4567.71|4568.69|4568.09|4568.06|4567.46|24
1642561290000|2022-01-19 03:01:30|4568.44|4567.84|4568.19|4567.59|4568.69|4568.09|4568.19|4567.59|23
1642561300000|2022-01-19 03:01:40|4568.31|4567.71|4567.94|4567.34|4568.44|4567.84|4567.94|4567.34|24
1642561310000|2022-01-19 03:01:50|4568.06|4567.46|4567.69|4567.09|4568.06|4567.46|4567.44|4566.84|68
1642561320000|2022-01-19 03:02:00|4567.56|4566.96|4567.81|4567.21|4567.94|4567.34|4567.44|4566.84|38
1642561330000|2022-01-19 03:02:10|4567.94|4567.34|4567.19|4566.59|4567.94|4567.34|4567.19|4566.59|64
1642561340000|2022-01-19 03:02:20|4567.44|4566.84|4567.69|4567.09|4567.94|4567.34|4567.19|4566.59|50
1642561350000|2022-01-19 03:02:30|4567.44|4566.84|4567.19|4566.59|4567.69|4567.09|4567.19|4566.59|15
1642561360000|2022-01-19 03:02:40|4566.94|4566.34|4566.69|4566.09|4566.94|4566.34|4566.44|4565.84|64
1642561370000|2022-01-19 03:02:50|4566.56|4565.96|4566.19|4565.59|4566.69|4566.09|4566.19|4565.59|32
1642561380000|2022-01-19 03:03:00|4566.31|4565.71|4566.19|4565.59|4566.44|4565.84|4566.06|4565.46|44
1642561390000|2022-01-19 03:03:10|4566.44|4565.84|4566.44|4565.84|4566.44|4565.84|4566.19|4565.59|29
1642561400000|2022-01-19 03:03:20|4566.69|4566.09|4566.69|4566.09|4566.94|4566.34|4566.69|4566.09|44
1642561410000|2022-01-19 03:03:30|4566.94|4566.34|4567.69|4567.09|4567.69|4567.09|4566.94|4566.34|47
1642561420000|2022-01-19 03:03:40|4567.56|4566.96|4567.69|4567.09|4567.69|4567.09|4567.44|4566.84|19
1642561430000|2022-01-19 03:03:50|4567.44|4566.84|4567.56|4566.96|4567.69|4567.09|4567.44|4566.84|24
1642561440000|2022-01-19 03:04:00|4567.44|4566.84|4567.56|4566.96|4567.69|4567.09|4567.44|4566.84|23
1642561450000|2022-01-19 03:04:10|4567.69|4567.09|4567.44|4566.84|4567.69|4567.09|4567.44|4566.84|12
1642561460000|2022-01-19 03:04:20|4567.19|4566.59|4567.44|4566.84|4567.44|4566.84|4567.19|4566.59|16
1642561470000|2022-01-19 03:04:30|4567.69|4567.09|4566.94|4566.34|4567.69|4567.09|4566.94|4566.34|24
1642561480000|2022-01-19 03:04:40|4567.19|4566.59|4566.94|4566.34|4567.19|4566.59|4566.94|4566.34|36
1642561490000|2022-01-19 03:04:50|4566.81|4566.21|4567.19|4566.59|4567.19|4566.59|4566.69|4566.09|30
1642561500000|2022-01-19 03:05:00|4567.31|4566.71|4567.94|4567.34|4567.94|4567.34|4566.94|4566.34|31
1642561510000|2022-01-19 03:05:10|4567.69|4567.09|4568.19|4567.59|4568.44|4567.84|4567.69|4567.09|60
1642561520000|2022-01-19 03:05:20|4567.94|4567.34|4567.94|4567.34|4568.06|4567.46|4567.94|4567.34|15
1642561530000|2022-01-19 03:05:30|4567.69|4567.09|4567.44|4566.84|4567.94|4567.34|4567.44|4566.84|19
1642561540000|2022-01-19 03:05:40|4567.56|4566.96|4567.44|4566.84|4567.69|4567.09|4567.31|4566.71|10
1642561550000|2022-01-19 03:05:50|4567.56|4566.96|4567.44|4566.84|4567.69|4567.09|4567.44|4566.84|17
1642561560000|2022-01-19 03:06:00|4567.56|4566.96|4567.19|4566.59|4567.69|4567.09|4567.19|4566.59|29
1642561570000|2022-01-19 03:06:10|4566.94|4566.34|4566.69|4566.09|4566.94|4566.34|4566.56|4565.96|23
1642561580000|2022-01-19 03:06:20|4566.44|4565.84|4566.69|4566.09|4566.69|4566.09|4566.19|4565.59|24
1642561590000|2022-01-19 03:06:30|4566.56|4565.96|4565.69|4565.09|4566.56|4565.96|4565.44|4564.84|120
1642561600000|2022-01-19 03:06:40|4565.94|4565.34|4566.19|4565.59|4566.44|4565.84|4565.94|4565.34|34
1642561610000|2022-01-19 03:06:50|4565.94|4565.34|4565.69|4565.09|4565.94|4565.34|4565.69|4565.09|22
1642561620000|2022-01-19 03:07:00|4565.44|4564.84|4565.94|4565.34|4565.94|4565.34|4565.44|4564.84|37
1642561630000|2022-01-19 03:07:10|4566.06|4565.46|4566.19|4565.59|4566.19|4565.59|4565.94|4565.34|32
1642561640000|2022-01-19 03:07:20|4566.44|4565.84|4565.94|4565.34|4566.44|4565.84|4565.94|4565.34|27
1642561650000|2022-01-19 03:07:30|4565.69|4565.09|4565.44|4564.84|4565.69|4565.09|4565.44|4564.84|35
1642561660000|2022-01-19 03:07:40|4565.69|4565.09|4565.06|4564.46|4565.69|4565.09|4564.94|4564.34|86
1642561670000|2022-01-19 03:07:50|4565.19|4564.59|4565.19|4564.59|4565.44|4564.84|4564.94|4564.34|88
1642561680000|2022-01-19 03:08:00|4565.44|4564.84|4564.44|4563.84|4565.44|4564.84|4564.44|4563.84|98
1642561690000|2022-01-19 03:08:10|4564.19|4563.59|4564.44|4563.84|4564.56|4563.96|4564.19|4563.59|57
1642561700000|2022-01-19 03:08:20|4564.19|4563.59|4564.94|4564.34|4564.94|4564.34|4564.19|4563.59|69
1642561710000|2022-01-19 03:08:30|4565.06|4564.46|4564.69|4564.09|4565.06|4564.46|4564.69|4564.09|28
1642561720000|2022-01-19 03:08:40|4564.44|4563.84|4564.44|4563.84|4564.56|4563.96|4564.19|4563.59|27
1642561730000|2022-01-19 03:08:50|4564.31|4563.71|4563.69|4563.09|4564.44|4563.84|4563.69|4563.09|142
1642561740000|2022-01-19 03:09:00|4563.44|4562.84|4563.94|4563.34|4564.19|4563.59|4563.44|4562.84|121
1642561750000|2022-01-19 03:09:10|4564.06|4563.46|4564.94|4564.34|4565.44|4564.84|4564.06|4563.46|87
1642561760000|2022-01-19 03:09:20|4564.69|4564.09|4564.94|4564.34|4565.19|4564.59|4564.69|4564.09|30
1642561770000|2022-01-19 03:09:30|4565.06|4564.46|4564.94|4564.34|4565.06|4564.46|4564.69|4564.09|23
1642561780000|2022-01-19 03:09:40|4565.06|4564.46|4565.31|4564.71|4565.44|4564.84|4565.06|4564.46|30
1642561790000|2022-01-19 03:09:50|4565.19|4564.59|4563.94|4563.34|4565.19|4564.59|4563.94|4563.34|47
1642561800000|2022-01-19 03:10:00|4564.06|4563.46|4563.56|4562.96|4564.19|4563.59|4563.44|4562.84|181
1642561810000|2022-01-19 03:10:10|4563.69|4563.09|4563.69|4563.09|4563.69|4563.09|4563.44|4562.84|25
1642561820000|2022-01-19 03:10:20|4563.94|4563.34|4564.44|4563.84|4564.56|4563.96|4563.81|4563.21|36
1642561830000|2022-01-19 03:10:30|4564.19|4563.59|4564.44|4563.84|4564.44|4563.84|4564.06|4563.46|18
1642561840000|2022-01-19 03:10:40|4564.31|4563.71|4565.19|4564.59|4565.19|4564.59|4564.31|4563.71|96
1642561850000|2022-01-19 03:10:50|4565.31|4564.71|4565.94|4565.34|4565.94|4565.34|4565.31|4564.71|42
1642561860000|2022-01-19 03:11:00|4565.69|4565.09|4565.31|4564.71|4565.69|4565.09|4565.19|4564.59|36
1642561870000|2022-01-19 03:11:10|4565.44|4564.84|4565.69|4565.09|4565.69|4565.09|4565.31|4564.71|6
1642561880000|2022-01-19 03:11:20|4565.81|4565.21|4566.19|4565.59|4566.19|4565.59|4565.69|4565.09|31
1642561890000|2022-01-19 03:11:30|4565.81|4565.21|4566.06|4565.46|4566.06|4565.46|4565.69|4565.09|60
1642561900000|2022-01-19 03:11:40|4566.19|4565.59|4566.19|4565.59|4566.44|4565.84|4566.19|4565.59|15
1642561910000|2022-01-19 03:11:50|4566.06|4565.46|4565.94|4565.34|4566.06|4565.46|4565.69|4565.09|38
1642561920000|2022-01-19 03:12:00|4565.81|4565.21|4565.94|4565.34|4565.94|4565.34|4565.44|4564.84|21
1642561930000|2022-01-19 03:12:10|4565.69|4565.09|4565.44|4564.84|4565.69|4565.09|4565.44|4564.84|11
1642561940000|2022-01-19 03:12:20|4565.56|4564.96|4564.94|4564.34|4565.69|4565.09|4564.94|4564.34|31
1642561950000|2022-01-19 03:12:30|4565.06|4564.46|4566.19|4565.59|4566.19|4565.59|4564.94|4564.34|123
1642561960000|2022-01-19 03:12:40|4566.06|4565.46|4566.44|4565.84|4566.44|4565.84|4566.06|4565.46|23
1642561970000|2022-01-19 03:12:50|4566.19|4565.59|4566.19|4565.59|4566.19|4565.59|4566.19|4565.59|18
1642561980000|2022-01-19 03:13:00|4565.94|4565.34|4565.69|4565.09|4565.94|4565.34|4565.69|4565.09|19
1642561990000|2022-01-19 03:13:10|4565.19|4564.59|4565.19|4564.59|4565.19|4564.59|4564.94|4564.34|36
1642562000000|2022-01-19 03:13:20|4565.44|4564.84|4564.94|4564.34|4565.44|4564.84|4564.94|4564.34|9
1642562010000|2022-01-19 03:13:30|4565.06|4564.46|4564.44|4563.84|4565.06|4564.46|4564.44|4563.84|85
1642562020000|2022-01-19 03:13:40|4564.19|4563.59|4564.44|4563.84|4564.44|4563.84|4564.19|4563.59|113
1642562030000|2022-01-19 03:13:50|4564.19|4563.59|4563.94|4563.34|4564.19|4563.59|4563.69|4563.09|71
1642562040000|2022-01-19 03:14:00|4564.19|4563.59|4563.81|4563.21|4564.19|4563.59|4563.81|4563.21|33
1642562050000|2022-01-19 03:14:10|4563.94|4563.34|4564.19|4563.59|4564.44|4563.84|4563.94|4563.34|20
1642562060000|2022-01-19 03:14:20|4564.44|4563.84|4563.94|4563.34|4564.44|4563.84|4563.69|4563.09|70
1642562070000|2022-01-19 03:14:30|4564.06|4563.46|4564.19|4563.59|4564.19|4563.59|4563.94|4563.34|20
1642562080000|2022-01-19 03:14:40|4564.44|4563.84|4564.19|4563.59|4564.44|4563.84|4564.19|4563.59|9
1642562090000|2022-01-19 03:14:50|4564.31|4563.71|4564.19|4563.59|4564.44|4563.84|4564.19|4563.59|7
1642562100000|2022-01-19 03:15:00|4564.06|4563.46|4564.31|4563.71|4564.44|4563.84|4563.94|4563.34|27
1642562110000|2022-01-19 03:15:10|4564.19|4563.59|4564.44|4563.84|4564.69|4564.09|4564.19|4563.59|10
1642562120000|2022-01-19 03:15:20|4564.31|4563.71|4563.69|4563.09|4564.44|4563.84|4563.44|4562.84|70
1642562130000|2022-01-19 03:15:30|4563.56|4562.96|4563.81|4563.21|4563.94|4563.34|4563.44|4562.84|25
1642562140000|2022-01-19 03:15:40|4563.94|4563.34|4564.19|4563.59|4564.19|4563.59|4563.81|4563.21|25
1642562150000|2022-01-19 03:15:50|4564.44|4563.84|4564.56|4563.96|4564.69|4564.09|4564.44|4563.84|23
1642562160000|2022-01-19 03:16:00|4564.69|4564.09|4565.19|4564.59|4565.19|4564.59|4564.69|4564.09|105
1642562170000|2022-01-19 03:16:10|4565.06|4564.46|4565.94|4565.34|4565.94|4565.34|4565.06|4564.46|55
1642562180000|2022-01-19 03:16:20|4565.81|4565.21|4565.94|4565.34|4565.94|4565.34|4565.69|4565.09|38
1642562190000|2022-01-19 03:16:30|4566.19|4565.59|4566.19|4565.59|4566.19|4565.59|4566.19|4565.59|32
1642562200000|2022-01-19 03:16:40|4565.81|4565.21|4565.81|4565.21|4565.94|4565.34|4565.69|4565.09|28
1642562210000|2022-01-19 03:16:50|4565.94|4565.34|4565.94|4565.34|4566.06|4565.46|4565.81|4565.21|17
1642562220000|2022-01-19 03:17:00|4566.19|4565.59|4566.06|4565.46|4566.19|4565.59|4565.94|4565.34|18
1642562230000|2022-01-19 03:17:10|4565.94|4565.34|4566.06|4565.46|4566.19|4565.59|4565.94|4565.34|4
1642562240000|2022-01-19 03:17:20|4565.94|4565.34|4566.19|4565.59|4566.19|4565.59|4565.94|4565.34|12
1642562250000|2022-01-19 03:17:30|4566.06|4565.46|4566.31|4565.71|4566.44|4565.84|4566.06|4565.46|42
1642562260000|2022-01-19 03:17:40|4566.19|4565.59|4566.44|4565.84|4566.44|4565.84|4566.19|4565.59|5
1642562270000|2022-01-19 03:17:50|4566.56|4565.96|4566.44|4565.84|4566.56|4565.96|4566.19|4565.59|28
1642562280000|2022-01-19 03:18:00|4566.31|4565.71|4565.94|4565.34|4566.31|4565.71|4565.69|4565.09|32
1642562290000|2022-01-19 03:18:10|4566.19|4565.59|4566.06|4565.46|4566.19|4565.59|4565.94|4565.34|18
1642562300000|2022-01-19 03:18:20|4565.94|4565.34|4565.94|4565.34|4566.19|4565.59|4565.94|4565.34|30
1642562310000|2022-01-19 03:18:30|4565.69|4565.09|4565.94|4565.34|4565.94|4565.34|4565.69|4565.09|19
1642562320000|2022-01-19 03:18:40|4566.19|4565.59|4566.19|4565.59|4566.19|4565.59|4565.94|4565.34|19
1642562330000|2022-01-19 03:18:50|4566.31|4565.71|4566.69|4566.09|4566.69|4566.09|4566.19|4565.59|23
1642562340000|2022-01-19 03:19:00|4566.94|4566.34|4567.94|4567.34|4567.94|4567.34|4566.94|4566.34|164
1642562350000|2022-01-19 03:19:10|4568.06|4567.46|4568.19|4567.59|4568.69|4568.09|4567.94|4567.34|90
1642562360000|2022-01-19 03:19:20|4567.69|4567.09|4567.94|4567.34|4568.19|4567.59|4567.69|4567.09|69
1642562370000|2022-01-19 03:19:30|4567.81|4567.21|4567.56|4566.96|4567.94|4567.34|4567.56|4566.96|27
1642562380000|2022-01-19 03:19:40|4567.69|4567.09|4566.94|4566.34|4567.69|4567.09|4566.69|4566.09|59
1642562390000|2022-01-19 03:19:50|4566.81|4566.21|4566.44|4565.84|4566.94|4566.34|4566.44|4565.84|66
1642562400000|2022-01-19 03:20:00|4566.19|4565.59|4566.44|4565.84|4566.44|4565.84|4565.94|4565.34|54
1642562410000|2022-01-19 03:20:10|4566.31|4565.71|4566.06|4565.46|4566.31|4565.71|4565.81|4565.21|92
1642562420000|2022-01-19 03:20:20|4565.94|4565.34|4566.06|4565.46|4566.06|4565.46|4565.69|4565.09|14
1642562430000|2022-01-19 03:20:30|4566.19|4565.59|4566.31|4565.71|4566.44|4565.84|4566.19|4565.59|7
1642562440000|2022-01-19 03:20:40|4566.19|4565.59|4566.06|4565.46|4566.19|4565.59|4565.94|4565.34|13
1642562450000|2022-01-19 03:20:50|4565.94|4565.34|4565.94|4565.34|4565.94|4565.34|4565.69|4565.09|21
1642562460000|2022-01-19 03:21:00|4565.81|4565.21|4566.19|4565.59|4566.19|4565.59|4565.81|4565.21|3
1642562470000|2022-01-19 03:21:10|4566.06|4565.46|4565.69|4565.09|4566.06|4565.46|4565.69|4565.09|29
1642562480000|2022-01-19 03:21:20|4565.19|4564.59|4565.44|4564.84|4565.69|4565.09|4565.19|4564.59|28
1642562490000|2022-01-19 03:21:30|4565.56|4564.96|4565.69|4565.09|4565.69|4565.09|4565.44|4564.84|7
1642562500000|2022-01-19 03:21:40|4565.56|4564.96|4564.94|4564.34|4565.69|4565.09|4564.94|4564.34|70
1642562510000|2022-01-19 03:21:50|4565.06|4564.46|4564.81|4564.21|4565.31|4564.71|4564.69|4564.09|28
1642562520000|2022-01-19 03:22:00|4564.94|4564.34|4565.19|4564.59|4565.44|4564.84|4564.94|4564.34|26
1642562530000|2022-01-19 03:22:10|4565.06|4564.46|4565.19|4564.59|4565.19|4564.59|4564.94|4564.34|7
1642562540000|2022-01-19 03:22:20|4564.94|4564.34|4564.31|4563.71|4565.06|4564.46|4564.31|4563.71|28
1642562550000|2022-01-19 03:22:30|4564.44|4563.84|4563.94|4563.34|4564.44|4563.84|4563.94|4563.34|46
1642562560000|2022-01-19 03:22:40|4563.19|4562.59|4563.44|4562.84|4563.44|4562.84|4563.19|4562.59|262
1642562570000|2022-01-19 03:22:50|4563.19|4562.59|4563.69|4563.09|4563.69|4563.09|4563.19|4562.59|39
1642562580000|2022-01-19 03:23:00|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|66
1642562590000|2022-01-19 03:23:10|4562.94|4562.34|4562.69|4562.09|4562.94|4562.34|4562.44|4561.84|201
1642562600000|2022-01-19 03:23:20|4562.94|4562.34|4563.19|4562.59|4563.19|4562.59|4562.94|4562.34|44
1642562610000|2022-01-19 03:23:30|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|72
1642562620000|2022-01-19 03:23:40|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|39
1642562630000|2022-01-19 03:23:50|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|4563.19|4562.59|34
1642562640000|2022-01-19 03:24:00|4563.19|4562.59|4562.69|4562.09|4563.31|4562.71|4562.69|4562.09|36
1642562650000|2022-01-19 03:24:10|4562.44|4561.84|4561.81|4561.21|4562.44|4561.84|4561.69|4561.09|360
1642562660000|2022-01-19 03:24:20|4561.94|4561.34|4561.44|4560.84|4561.94|4561.34|4561.44|4560.84|125
1642562670000|2022-01-19 03:24:30|4561.19|4560.59|4561.94|4561.34|4561.94|4561.34|4561.19|4560.59|128
1642562680000|2022-01-19 03:24:40|4562.19|4561.59|4561.94|4561.34|4562.19|4561.59|4561.94|4561.34|88
1642562690000|2022-01-19 03:24:50|4562.19|4561.59|4561.69|4561.09|4562.19|4561.59|4561.69|4561.09|35
1642562700000|2022-01-19 03:25:00|4561.44|4560.84|4561.44|4560.84|4561.44|4560.84|4560.94|4560.34|233
1642562710000|2022-01-19 03:25:10|4561.69|4561.09|4561.56|4560.96|4561.94|4561.34|4561.56|4560.96|50
1642562720000|2022-01-19 03:25:20|4561.69|4561.09|4561.94|4561.34|4561.94|4561.34|4561.44|4560.84|44
1642562730000|2022-01-19 03:25:30|4561.81|4561.21|4561.81|4561.21|4561.94|4561.34|4561.69|4561.09|23
1642562740000|2022-01-19 03:25:40|4561.94|4561.34|4561.44|4560.84|4561.94|4561.34|4561.44|4560.84|31
1642562750000|2022-01-19 03:25:50|4561.69|4561.09|4561.19|4560.59|4561.69|4561.09|4561.19|4560.59|89
1642562760000|2022-01-19 03:26:00|4561.31|4560.71|4561.19|4560.59|4561.31|4560.71|4561.06|4560.46|37
1642562770000|2022-01-19 03:26:10|4561.44|4560.84|4561.06|4560.46|4561.44|4560.84|4561.06|4560.46|138
1642562780000|2022-01-19 03:26:20|4560.94|4560.34|4561.19|4560.59|4561.19|4560.59|4560.94|4560.34|48
1642562790000|2022-01-19 03:26:30|4561.31|4560.71|4561.19|4560.59|4561.44|4560.84|4561.19|4560.59|20
1642562800000|2022-01-19 03:26:40|4561.31|4560.71|4560.94|4560.34|4561.44|4560.84|4560.94|4560.34|52
1642562810000|2022-01-19 03:26:50|4560.81|4560.21|4560.69|4560.09|4560.81|4560.21|4560.69|4560.09|46
1642562820000|2022-01-19 03:27:00|4560.81|4560.21|4560.94|4560.34|4561.19|4560.59|4560.81|4560.21|55
1642562830000|2022-01-19 03:27:10|4561.19|4560.59|4561.44|4560.84|4561.44|4560.84|4561.19|4560.59|80
1642562840000|2022-01-19 03:27:20|4561.31|4560.71|4561.44|4560.84|4561.44|4560.84|4561.19|4560.59|15
1642562850000|2022-01-19 03:27:30|4561.19|4560.59|4560.94|4560.34|4561.19|4560.59|4560.94|4560.34|51
1642562860000|2022-01-19 03:27:40|4561.06|4560.46|4560.69|4560.09|4561.19|4560.59|4560.69|4560.09|45
1642562870000|2022-01-19 03:27:50|4560.56|4559.96|4560.69|4560.09|4560.69|4560.09|4560.44|4559.84|54
1642562880000|2022-01-19 03:28:00|4560.56|4559.96|4560.69|4560.09|4560.69|4560.09|4560.44|4559.84|26
1642562890000|2022-01-19 03:28:10|4560.56|4559.96|4560.94|4560.34|4560.94|4560.34|4560.44|4559.84|73
1642562900000|2022-01-19 03:28:20|4560.81|4560.21|4560.94|4560.34|4561.06|4560.46|4560.69|4560.09|44
1642562910000|2022-01-19 03:28:30|4561.19|4560.59|4561.44|4560.84|4561.44|4560.84|4561.19|4560.59|30
1642562920000|2022-01-19 03:28:40|||||||||54
1642562930000|2022-01-19 03:28:50|4561.19|4560.59|4561.19|4560.59|4561.31|4560.71|4560.94|4560.34|37
1642562940000|2022-01-19 03:29:00|4561.31|4560.71|4561.06|4560.46|4561.31|4560.71|4561.06|4560.46|61
1642562950000|2022-01-19 03:29:10|4561.19|4560.59|4560.69|4560.09|4561.19|4560.59|4560.69|4560.09|85
1642562960000|2022-01-19 03:29:20|4560.81|4560.21|4560.94|4560.34|4560.94|4560.34|4560.69|4560.09|43
1642562970000|2022-01-19 03:29:30|4561.19|4560.59|4561.19|4560.59|4561.19|4560.59|4561.19|4560.59|16
1642562980000|2022-01-19 03:29:40|4561.44|4560.84|4562.19|4561.59|4562.31|4561.71|4561.44|4560.84|133
1642562990000|2022-01-19 03:29:50|4562.06|4561.46|4561.94|4561.34|4562.44|4561.84|4561.94|4561.34|82
1642563000000|2022-01-19 03:30:00|4561.69|4561.09|4563.44|4562.84|4563.69|4563.09|4561.69|4561.09|206
1642563010000|2022-01-19 03:30:10|4563.56|4562.96|4563.56|4562.96|4563.69|4563.09|4563.44|4562.84|49
1642563020000|2022-01-19 03:30:20|4563.44|4562.84|4563.69|4563.09|4563.69|4563.09|4563.19|4562.59|66
1642563030000|2022-01-19 03:30:30|4563.44|4562.84|4563.44|4562.84|4563.56|4562.96|4563.44|4562.84|42
1642563040000|2022-01-19 03:30:40|4563.69|4563.09|4564.19|4563.59|4564.19|4563.59|4563.69|4563.09|65
1642563050000|2022-01-19 03:30:50|4563.94|4563.34|4563.94|4563.34|4564.06|4563.46|4563.69|4563.09|34
1642563060000|2022-01-19 03:31:00|4564.06|4563.46|4563.94|4563.34|4564.44|4563.84|4563.94|4563.34|115
1642563070000|2022-01-19 03:31:10|4564.06|4563.46|4563.94|4563.34|4564.44|4563.84|4563.94|4563.34|19
1642563080000|2022-01-19 03:31:20|4563.69|4563.09|4563.44|4562.84|4563.69|4563.09|4563.44|4562.84|35
1642563090000|2022-01-19 03:31:30|4563.19|4562.59|4563.31|4562.71|4563.44|4562.84|4562.94|4562.34|90
1642563100000|2022-01-19 03:31:40|4563.19|4562.59|4563.44|4562.84|4563.44|4562.84|4563.19|4562.59|1
1642563110000|2022-01-19 03:31:50|4563.31|4562.71|4564.19|4563.59|4564.19|4563.59|4563.19|4562.59|48
1642563120000|2022-01-19 03:32:00|4564.44|4563.84|4563.44|4562.84|4564.44|4563.84|4563.44|4562.84|37
1642563130000|2022-01-19 03:32:10|4563.19|4562.59|4563.19|4562.59|4563.44|4562.84|4563.19|4562.59|13
1642563140000|2022-01-19 03:32:20|4563.31|4562.71|4563.19|4562.59|4563.44|4562.84|4563.19|4562.59|26
1642563150000|2022-01-19 03:32:30|4562.94|4562.34|4562.69|4562.09|4563.19|4562.59|4562.69|4562.09|36
1642563160000|2022-01-19 03:32:40|4562.44|4561.84|4562.81|4562.21|4562.94|4562.34|4562.44|4561.84|37
1642563170000|2022-01-19 03:32:50|4562.94|4562.34|4562.19|4561.59|4562.94|4562.34|4562.19|4561.59|41
1642563180000|2022-01-19 03:33:00|4562.44|4561.84|4561.94|4561.34|4562.44|4561.84|4561.69|4561.09|72
1642563190000|2022-01-19 03:33:10|4561.44|4560.84|4561.19|4560.59|4561.44|4560.84|4560.94|4560.34|166
1642563200000|2022-01-19 03:33:20|4561.44|4560.84|4561.69|4561.09|4561.69|4561.09|4561.44|4560.84|57
1642563210000|2022-01-19 03:33:30|4561.44|4560.84|4560.69|4560.09|4561.44|4560.84|4560.44|4559.84|97
1642563220000|2022-01-19 03:33:40|4560.56|4559.96|4560.69|4560.09|4560.69|4560.09|4560.44|4559.84|21
1642563230000|2022-01-19 03:33:50|4560.56|4559.96|4559.94|4559.34|4560.69|4560.09|4559.94|4559.34|130
1642563240000|2022-01-19 03:34:00|4560.19|4559.59|4559.94|4559.34|4560.44|4559.84|4559.94|4559.34|171
1642563250000|2022-01-19 03:34:10|4559.69|4559.09|4559.69|4559.09|4559.94|4559.34|4559.44|4558.84|133
1642563260000|2022-01-19 03:34:20|4559.44|4558.84|4559.44|4558.84|4559.69|4559.09|4559.44|4558.84|150
1642563270000|2022-01-19 03:34:30|4559.19|4558.59|4559.44|4558.84|4559.44|4558.84|4559.19|4558.59|35
1642563280000|2022-01-19 03:34:40|4559.69|4559.09|4559.19|4558.59|4559.94|4559.34|4559.19|4558.59|83
1642563290000|2022-01-19 03:34:50|4559.31|4558.71|4559.31|4558.71|4559.69|4559.09|4559.19|4558.59|73
1642563300000|2022-01-19 03:35:00|4559.19|4558.59|4559.19|4558.59|4559.69|4559.09|4558.94|4558.34|309
1642563310000|2022-01-19 03:35:10|4559.06|4558.46|4559.19|4558.59|4559.19|4558.59|4559.06|4558.46|34
1642563320000|2022-01-19 03:35:20|4559.31|4558.71|4559.69|4559.09|4559.94|4559.34|4559.31|4558.71|82
1642563330000|2022-01-19 03:35:30|4559.44|4558.84|4559.94|4559.34|4559.94|4559.34|4559.44|4558.84|49
1642563340000|2022-01-19 03:35:40|4559.69|4559.09|4560.06|4559.46|4560.19|4559.59|4559.69|4559.09|48
1642563350000|2022-01-19 03:35:50|4560.19|4559.59|4560.44|4559.84|4560.94|4560.34|4560.19|4559.59|124
1642563360000|2022-01-19 03:36:00|4560.69|4560.09|4560.69|4560.09|4560.94|4560.34|4560.44|4559.84|38
1642563370000|2022-01-19 03:36:10|4560.56|4559.96|4560.69|4560.09|4560.69|4560.09|4560.44|4559.84|43
1642563380000|2022-01-19 03:36:20|4560.56|4559.96|4560.69|4560.09|4560.69|4560.09|4560.44|4559.84|29
1642563390000|2022-01-19 03:36:30|4560.56|4559.96|4559.94|4559.34|4560.69|4560.09|4559.94|4559.34|34
1642563400000|2022-01-19 03:36:40|4559.81|4559.21|4559.69|4559.09|4559.94|4559.34|4559.69|4559.09|49
1642563410000|2022-01-19 03:36:50|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|18
1642563420000|2022-01-19 03:37:00|4559.69|4559.09|4559.44|4558.84|4559.94|4559.34|4559.44|4558.84|27
1642563430000|2022-01-19 03:37:10|4559.94|4559.34|4559.94|4559.34|4560.31|4559.71|4559.94|4559.34|163
1642563440000|2022-01-19 03:37:20|4559.44|4558.84|4559.69|4559.09|4559.69|4559.09|4559.44|4558.84|79
1642563450000|2022-01-19 03:37:30|4559.44|4558.84|4559.44|4558.84|4559.69|4559.09|4559.44|4558.84|17
1642563460000|2022-01-19 03:37:40|4559.69|4559.09|4559.44|4558.84|4559.69|4559.09|4559.44|4558.84|82
1642563470000|2022-01-19 03:37:50|4559.19|4558.59|4560.19|4559.59|4560.19|4559.59|4559.19|4558.59|189
1642563480000|2022-01-19 03:38:00|4560.44|4559.84|4560.81|4560.21|4560.94|4560.34|4560.19|4559.59|77
1642563490000|2022-01-19 03:38:10|4560.94|4560.34|4560.69|4560.09|4560.94|4560.34|4560.19|4559.59|59
1642563500000|2022-01-19 03:38:20|4560.56|4559.96|4560.44|4559.84|4560.69|4560.09|4560.44|4559.84|15
1642563510000|2022-01-19 03:38:30|4560.69|4560.09|4560.94|4560.34|4560.94|4560.34|4560.69|4560.09|16
1642563520000|2022-01-19 03:38:40|4561.19|4560.59|4560.94|4560.34|4561.19|4560.59|4560.94|4560.34|43
1642563530000|2022-01-19 03:38:50|4560.69|4560.09|4560.94|4560.34|4560.94|4560.34|4560.69|4560.09|21
1642563540000|2022-01-19 03:39:00|4560.81|4560.21|4559.94|4559.34|4560.94|4560.34|4559.94|4559.34|17
1642563550000|2022-01-19 03:39:10|4560.06|4559.46|4560.69|4560.09|4560.69|4560.09|4560.06|4559.46|13
1642563560000|2022-01-19 03:39:20|4560.44|4559.84|4560.94|4560.34|4560.94|4560.34|4560.44|4559.84|56
1642563570000|2022-01-19 03:39:30|4561.06|4560.46|4561.56|4560.96|4561.56|4560.96|4561.06|4560.46|42
1642563580000|2022-01-19 03:39:40|4561.44|4560.84|4561.06|4560.46|4561.44|4560.84|4561.06|4560.46|10
1642563590000|2022-01-19 03:39:50|4560.94|4560.34|4560.81|4560.21|4560.94|4560.34|4560.69|4560.09|15
1642563600000|2022-01-19 03:40:00|4561.06|4560.46|4560.94|4560.34|4561.06|4560.46|4560.69|4560.09|28
1642563610000|2022-01-19 03:40:10|4560.81|4560.21|4560.19|4559.59|4561.19|4560.59|4560.19|4559.59|41
1642563620000|2022-01-19 03:40:20|4560.31|4559.71|4559.06|4558.46|4560.31|4559.71|4558.94|4558.34|147
1642563630000|2022-01-19 03:40:30|4559.19|4558.59|4559.19|4558.59|4559.44|4558.84|4559.19|4558.59|45
1642563640000|2022-01-19 03:40:40|4559.06|4558.46|4559.19|4558.59|4559.19|4558.59|4558.94|4558.34|40
1642563650000|2022-01-19 03:40:50|4558.94|4558.34|4559.19|4558.59|4559.19|4558.59|4558.94|4558.34|119
1642563660000|2022-01-19 03:41:00|4559.06|4558.46|4559.19|4558.59|4559.19|4558.59|4558.94|4558.34|24
1642563670000|2022-01-19 03:41:10|4558.94|4558.34|4559.06|4558.46|4559.19|4558.59|4558.94|4558.34|33
1642563680000|2022-01-19 03:41:20|4558.94|4558.34|4559.19|4558.59|4559.19|4558.59|4558.94|4558.34|25
1642563690000|2022-01-19 03:41:30|4558.94|4558.34|4558.19|4557.59|4558.94|4558.34|4557.69|4557.09|584
1642563700000|2022-01-19 03:41:40|4557.81|4557.21|4557.69|4557.09|4557.94|4557.34|4557.44|4556.84|327
1642563710000|2022-01-19 03:41:50|4557.94|4557.34|4558.19|4557.59|4558.19|4557.59|4557.69|4557.09|76
1642563720000|2022-01-19 03:42:00|4557.94|4557.34|4557.69|4557.09|4558.19|4557.59|4557.69|4557.09|57
1642563730000|2022-01-19 03:42:10|4557.81|4557.21|4557.69|4557.09|4557.94|4557.34|4557.44|4556.84|103
1642563740000|2022-01-19 03:42:20|4557.94|4557.34|4557.44|4556.84|4557.94|4557.34|4557.44|4556.84|41
1642563750000|2022-01-19 03:42:30|4557.56|4556.96|4558.19|4557.59|4558.19|4557.59|4557.44|4556.84|60
1642563760000|2022-01-19 03:42:40|4558.31|4557.71|4558.44|4557.84|4558.44|4557.84|4558.19|4557.59|72
1642563770000|2022-01-19 03:42:50|4558.69|4558.09|4558.94|4558.34|4558.94|4558.34|4558.69|4558.09|74
1642563780000|2022-01-19 03:43:00|4559.06|4558.46|4558.69|4558.09|4559.19|4558.59|4558.69|4558.09|56
1642563790000|2022-01-19 03:43:10|4558.81|4558.21|4559.19|4558.59|4559.19|4558.59|4558.81|4558.21|76
1642563800000|2022-01-19 03:43:20|4559.44|4558.84|4559.94|4559.34|4559.94|4559.34|4559.44|4558.84|129
1642563810000|2022-01-19 03:43:30|4560.19|4559.59|4559.94|4559.34|4560.44|4559.84|4559.94|4559.34|72
1642563820000|2022-01-19 03:43:40|4560.06|4559.46|4560.06|4559.46|4560.19|4559.59|4559.44|4558.84|47
1642563830000|2022-01-19 03:43:50|4559.94|4559.34|4559.94|4559.34|4560.19|4559.59|4559.94|4559.34|31
1642563840000|2022-01-19 03:44:00|4560.19|4559.59|4560.44|4559.84|4560.44|4559.84|4560.19|4559.59|58
1642563850000|2022-01-19 03:44:10|4560.69|4560.09|4560.69|4560.09|4560.69|4560.09|4560.69|4560.09|68
1642563860000|2022-01-19 03:44:20|4560.94|4560.34|4560.94|4560.34|4561.06|4560.46|4560.94|4560.34|58
1642563870000|2022-01-19 03:44:30|4561.19|4560.59|4561.19|4560.59|4561.19|4560.59|4561.06|4560.46|21
1642563880000|2022-01-19 03:44:40|4560.94|4560.34|4560.69|4560.09|4560.94|4560.34|4560.69|4560.09|37
1642563890000|2022-01-19 03:44:50|4560.44|4559.84|4560.44|4559.84|4560.69|4560.09|4560.44|4559.84|32
1642563900000|2022-01-19 03:45:00|4560.31|4559.71|4560.31|4559.71|4560.44|4559.84|4559.94|4559.34|33
1642563910000|2022-01-19 03:45:10|4560.19|4559.59|4560.19|4559.59|4560.44|4559.84|4560.19|4559.59|1
1642563920000|2022-01-19 03:45:20|4559.94|4559.34|4560.44|4559.84|4560.44|4559.84|4559.69|4559.09|65
1642563930000|2022-01-19 03:45:30|4560.19|4559.59|4559.94|4559.34|4560.19|4559.59|4559.94|4559.34|39
1642563940000|2022-01-19 03:45:40|4560.31|4559.71|4560.69|4560.09|4560.69|4560.09|4560.19|4559.59|23
1642563950000|2022-01-19 03:45:50|4560.44|4559.84|4560.44|4559.84|4560.69|4560.09|4560.44|4559.84|82
1642563960000|2022-01-19 03:46:00|4560.56|4559.96|4560.69|4560.09|4560.69|4560.09|4560.44|4559.84|43
1642563970000|2022-01-19 03:46:10|4560.44|4559.84|4560.19|4559.59|4560.69|4560.09|4560.19|4559.59|136
1642563980000|2022-01-19 03:46:20|4559.94|4559.34|4559.56|4558.96|4559.94|4559.34|4559.44|4558.84|50
1642563990000|2022-01-19 03:46:30|4559.44|4558.84|4560.44|4559.84|4560.44|4559.84|4559.44|4558.84|42
1642564000000|2022-01-19 03:46:40|4560.19|4559.59|4559.94|4559.34|4560.44|4559.84|4559.94|4559.34|66
1642564010000|2022-01-19 03:46:50|||||||||3
1642564020000|2022-01-19 03:47:00|4559.69|4559.09|4559.44|4558.84|4559.81|4559.21|4559.44|4558.84|139
1642564030000|2022-01-19 03:47:10|4559.69|4559.09|4559.44|4558.84|4559.69|4559.09|4559.31|4558.71|35
1642564040000|2022-01-19 03:47:20|4559.19|4558.59|4558.69|4558.09|4559.19|4558.59|4558.44|4557.84|84
1642564050000|2022-01-19 03:47:30|4558.94|4558.34|4559.19|4558.59|4559.31|4558.71|4558.94|4558.34|55
1642564060000|2022-01-19 03:47:40|4559.31|4558.71|4558.94|4558.34|4559.31|4558.71|4558.94|4558.34|19
1642564070000|2022-01-19 03:47:50|4559.31|4558.71|4559.44|4558.84|4559.44|4558.84|4559.19|4558.59|55
1642564080000|2022-01-19 03:48:00|4559.19|4558.59|4559.19|4558.59|4559.44|4558.84|4558.94|4558.34|82
1642564090000|2022-01-19 03:48:10|4559.31|4558.71|4559.19|4558.59|4559.31|4558.71|4558.94|4558.34|22
1642564100000|2022-01-19 03:48:20|4558.94|4558.34|4558.94|4558.34|4559.19|4558.59|4558.94|4558.34|19
1642564110000|2022-01-19 03:48:30|4558.81|4558.21|4559.19|4558.59|4559.19|4558.59|4558.81|4558.21|51
1642564120000|2022-01-19 03:48:40|4559.06|4558.46|4558.69|4558.09|4559.06|4558.46|4558.44|4557.84|27
1642564130000|2022-01-19 03:48:50|4558.94|4558.34|4559.19|4558.59|4559.31|4558.71|4558.81|4558.21|23
1642564140000|2022-01-19 03:49:00|4559.06|4558.46|4559.44|4558.84|4559.44|4558.84|4558.94|4558.34|20
1642564150000|2022-01-19 03:49:10|4559.19|4558.59|4558.94|4558.34|4559.19|4558.59|4558.94|4558.34|15
1642564160000|2022-01-19 03:49:20|4558.69|4558.09|4558.44|4557.84|4558.69|4558.09|4558.44|4557.84|41
1642564170000|2022-01-19 03:49:30|4558.69|4558.09|4558.56|4557.96|4558.69|4558.09|4558.56|4557.96|23
1642564180000|2022-01-19 03:49:40|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|9
1642564190000|2022-01-19 03:49:50|4558.56|4557.96|4558.69|4558.09|4558.94|4558.34|4558.56|4557.96|11
1642564200000|2022-01-19 03:50:00|4558.81|4558.21|4559.31|4558.71|4559.31|4558.71|4558.69|4558.09|44
1642564210000|2022-01-19 03:50:10|4559.44|4558.84|4559.69|4559.09|4559.69|4559.09|4559.44|4558.84|36
1642564220000|2022-01-19 03:50:20|4559.44|4558.84|4560.19|4559.59|4560.19|4559.59|4559.44|4558.84|71
1642564230000|2022-01-19 03:50:30|4560.31|4559.71|4560.19|4559.59|4560.31|4559.71|4560.19|4559.59|11
1642564240000|2022-01-19 03:50:40|4559.69|4559.09|4559.06|4558.46|4559.69|4559.09|4558.69|4558.09|168
1642564250000|2022-01-19 03:50:50|4559.19|4558.59|4559.19|4558.59|4559.44|4558.84|4558.94|4558.34|43
1642564260000|2022-01-19 03:51:00|4558.94|4558.34|4559.19|4558.59|4559.19|4558.59|4558.69|4558.09|38
1642564270000|2022-01-19 03:51:10|4559.44|4558.84|4559.69|4559.09|4559.69|4559.09|4559.44|4558.84|20
1642564280000|2022-01-19 03:51:20|||||||||2
1642564290000|2022-01-19 03:51:30|4559.44|4558.84|4559.56|4558.96|4559.56|4558.96|4559.44|4558.84|14
1642564300000|2022-01-19 03:51:40|4559.44|4558.84|4559.31|4558.71|4559.69|4559.09|4559.19|4558.59|73
1642564310000|2022-01-19 03:51:50|4559.44|4558.84|4559.69|4559.09|4559.69|4559.09|4559.19|4558.59|16
1642564320000|2022-01-19 03:52:00|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|4559.19|4558.59|15
1642564330000|2022-01-19 03:52:10|4559.19|4558.59|4559.19|4558.59|4559.44|4558.84|4559.19|4558.59|23
1642564340000|2022-01-19 03:52:20|4558.94|4558.34|4559.19|4558.59|4559.19|4558.59|4558.94|4558.34|21
1642564350000|2022-01-19 03:52:30|4558.69|4558.09|4558.19|4557.59|4558.69|4558.09|4558.19|4557.59|74
1642564360000|2022-01-19 03:52:40|4558.44|4557.84|4558.69|4558.09|4558.69|4558.09|4558.44|4557.84|43
1642564370000|2022-01-19 03:52:50|4558.94|4558.34|4558.69|4558.09|4558.94|4558.34|4558.44|4557.84|86
1642564380000|2022-01-19 03:53:00|4558.94|4558.34|4559.31|4558.71|4559.44|4558.84|4558.81|4558.21|53
1642564390000|2022-01-19 03:53:10|4559.19|4558.59|4559.06|4558.46|4559.19|4558.59|4558.94|4558.34|6
1642564400000|2022-01-19 03:53:20|4558.94|4558.34|4559.19|4558.59|4559.19|4558.59|4558.94|4558.34|2
1642564410000|2022-01-19 03:53:30|4559.06|4558.46|4559.06|4558.46|4559.19|4558.59|4558.94|4558.34|5
1642564420000|2022-01-19 03:53:40|4559.19|4558.59|4559.44|4558.84|4559.56|4558.96|4559.19|4558.59|23
1642564430000|2022-01-19 03:53:50|4559.69|4559.09|4559.69|4559.09|4560.06|4559.46|4559.69|4559.09|89
1642564440000|2022-01-19 03:54:00|4559.94|4559.34|4560.44|4559.84|4560.44|4559.84|4559.81|4559.21|77
1642564450000|2022-01-19 03:54:10|4560.19|4559.59|4560.19|4559.59|4560.19|4559.59|4560.19|4559.59|20
1642564460000|2022-01-19 03:54:20|4559.94|4559.34|4559.94|4559.34|4560.06|4559.46|4559.94|4559.34|24
1642564470000|2022-01-19 03:54:30|4559.69|4559.09|4559.81|4559.21|4559.81|4559.21|4559.69|4559.09|31
1642564480000|2022-01-19 03:54:40|4559.94|4559.34|4560.06|4559.46|4560.06|4559.46|4559.56|4558.96|36
1642564490000|2022-01-19 03:54:50|4559.94|4559.34|4560.44|4559.84|4560.44|4559.84|4559.94|4559.34|28
1642564500000|2022-01-19 03:55:00|4560.69|4560.09|4560.69|4560.09|4560.81|4560.21|4560.69|4560.09|150
1642564510000|2022-01-19 03:55:10|4560.44|4559.84|4560.44|4559.84|4560.44|4559.84|4560.44|4559.84|21
1642564520000|2022-01-19 03:55:20|||||||||2
1642564530000|2022-01-19 03:55:30|4560.69|4560.09|4560.69|4560.09|4560.69|4560.09|4560.44|4559.84|62
1642564540000|2022-01-19 03:55:40|4560.56|4559.96|4560.69|4560.09|4560.69|4560.09|4560.44|4559.84|24
1642564550000|2022-01-19 03:55:50|4560.94|4560.34|4560.69|4560.09|4560.94|4560.34|4560.69|4560.09|22
1642564560000|2022-01-19 03:56:00|4560.81|4560.21|4560.19|4559.59|4560.94|4560.34|4560.19|4559.59|36
1642564580000|2022-01-19 03:56:20|4559.94|4559.34|4559.94|4559.34|4560.19|4559.59|4559.94|4559.34|35
1642564590000|2022-01-19 03:56:30|4559.69|4559.09|4559.44|4558.84|4559.69|4559.09|4559.44|4558.84|75
1642564600000|2022-01-19 03:56:40|4559.19|4558.59|4559.44|4558.84|4559.44|4558.84|4559.19|4558.59|65
1642564610000|2022-01-19 03:56:50|4559.69|4559.09|4559.44|4558.84|4559.69|4559.09|4559.19|4558.59|44
1642564620000|2022-01-19 03:57:00|4559.69|4559.09|4559.94|4559.34|4559.94|4559.34|4559.44|4558.84|18
1642564630000|2022-01-19 03:57:10|4559.81|4559.21|4559.94|4559.34|4559.94|4559.34|4559.69|4559.09|8
1642564640000|2022-01-19 03:57:20|4559.81|4559.21|4559.94|4559.34|4559.94|4559.34|4559.69|4559.09|7
1642564650000|2022-01-19 03:57:30|4560.06|4559.46|4560.44|4559.84|4560.44|4559.84|4560.06|4559.46|12
1642564660000|2022-01-19 03:57:40|4560.31|4559.71|4560.31|4559.71|4560.31|4559.71|4560.19|4559.59|20
1642564670000|2022-01-19 03:57:50|4560.19|4559.59|4560.69|4560.09|4560.69|4560.09|4560.19|4559.59|10
1642564680000|2022-01-19 03:58:00|4560.56|4559.96|4560.19|4559.59|4560.69|4560.09|4560.19|4559.59|43
1642564690000|2022-01-19 03:58:10|4559.94|4559.34|4560.19|4559.59|4560.19|4559.59|4559.94|4559.34|20
1642564700000|2022-01-19 03:58:20|4559.94|4559.34|4560.19|4559.59|4560.19|4559.59|4559.81|4559.21|43
1642564710000|2022-01-19 03:58:30|4559.94|4559.34|4559.69|4559.09|4559.94|4559.34|4559.69|4559.09|20
1642564720000|2022-01-19 03:58:40|4559.81|4559.21|4559.69|4559.09|4559.94|4559.34|4559.69|4559.09|18
1642564730000|2022-01-19 03:58:50|4560.06|4559.46|4560.06|4559.46|4560.19|4559.59|4559.94|4559.34|9
1642564740000|2022-01-19 03:59:00|4559.94|4559.34|4560.06|4559.46|4560.19|4559.59|4559.94|4559.34|6
1642564750000|2022-01-19 03:59:10|4559.94|4559.34|4559.81|4559.21|4559.94|4559.34|4559.69|4559.09|4
1642564760000|2022-01-19 03:59:20|4559.69|4559.09|4559.69|4559.09|4559.81|4559.21|4559.69|4559.09|3
1642564770000|2022-01-19 03:59:30|4559.94|4559.34|4560.69|4560.09|4560.69|4560.09|4559.94|4559.34|22
1642564780000|2022-01-19 03:59:40|4560.44|4559.84|4560.19|4559.59|4560.44|4559.84|4560.19|4559.59|64
1642564790000|2022-01-19 03:59:50|4560.44|4559.84|4560.44|4559.84|4560.44|4559.84|4560.19|4559.59|8
1642564800000|2022-01-19 04:00:00|4560.19|4559.59|4560.44|4559.84|4560.69|4560.09|4560.06|4559.46|32
1642564810000|2022-01-19 04:00:10|4560.56|4559.96|4560.44|4559.84|4560.56|4559.96|4560.19|4559.59|66
1642564820000|2022-01-19 04:00:20|4560.56|4559.96|4560.44|4559.84|4560.56|4559.96|4560.44|4559.84|2
1642564830000|2022-01-19 04:00:30|4560.31|4559.71|4560.19|4559.59|4560.31|4559.71|4559.94|4559.34|64
1642564840000|2022-01-19 04:00:40|4560.06|4559.46|4559.94|4559.34|4560.06|4559.46|4559.94|4559.34|6
1642564850000|2022-01-19 04:00:50|4560.06|4559.46|4560.19|4559.59|4560.19|4559.59|4560.06|4559.46|14
1642564860000|2022-01-19 04:01:00|||||||||3
1642564870000|2022-01-19 04:01:10|4560.44|4559.84|4560.44|4559.84|4560.44|4559.84|4560.31|4559.71|14
1642564880000|2022-01-19 04:01:20|4560.56|4559.96|4560.44|4559.84|4560.69|4560.09|4560.44|4559.84|7
1642564890000|2022-01-19 04:01:30|4560.69|4560.09|4561.19|4560.59|4561.19|4560.59|4560.69|4560.09|60
1642564900000|2022-01-19 04:01:40|4560.94|4560.34|4561.31|4560.71|4561.44|4560.84|4560.94|4560.34|33
1642564910000|2022-01-19 04:01:50|4561.19|4560.59|4561.69|4561.09|4561.69|4561.09|4561.19|4560.59|77
1642564920000|2022-01-19 04:02:00|4561.56|4560.96|4561.44|4560.84|4561.69|4561.09|4561.44|4560.84|66
1642564930000|2022-01-19 04:02:10|4561.56|4560.96|4561.44|4560.84|4561.69|4561.09|4561.44|4560.84|54
1642564940000|2022-01-19 04:02:20|4561.69|4561.09|4561.44|4560.84|4561.69|4561.09|4561.44|4560.84|41
1642564950000|2022-01-19 04:02:30|4561.69|4561.09|4561.56|4560.96|4561.69|4561.09|4561.44|4560.84|41
1642564960000|2022-01-19 04:02:40|4561.44|4560.84|4561.31|4560.71|4561.56|4560.96|4561.19|4560.59|23
1642564970000|2022-01-19 04:02:50|4561.44|4560.84|4561.44|4560.84|4561.69|4561.09|4561.19|4560.59|46
1642564980000|2022-01-19 04:03:00|4561.56|4560.96|4561.69|4561.09|4561.69|4561.09|4561.56|4560.96|12
1642564990000|2022-01-19 04:03:10|4561.44|4560.84|4561.69|4561.09|4561.69|4561.09|4561.31|4560.71|100
1642565000000|2022-01-19 04:03:20|4561.44|4560.84|4561.69|4561.09|4561.69|4561.09|4561.44|4560.84|27
1642565010000|2022-01-19 04:03:30|||||||||48
1642565020000|2022-01-19 04:03:40|4561.94|4561.34|4562.69|4562.09|4562.69|4562.09|4561.94|4561.34|133
1642565030000|2022-01-19 04:03:50|4562.94|4562.34|4562.69|4562.09|4562.94|4562.34|4562.69|4562.09|60
1642565040000|2022-01-19 04:04:00|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|4562.19|4561.59|47
1642565050000|2022-01-19 04:04:10|4562.56|4561.96|4562.44|4561.84|4562.56|4561.96|4562.44|4561.84|3
1642565060000|2022-01-19 04:04:20|4562.19|4561.59|4562.31|4561.71|4562.31|4561.71|4562.19|4561.59|8
1642565070000|2022-01-19 04:04:30|4562.19|4561.59|4562.31|4561.71|4562.56|4561.96|4561.94|4561.34|42
1642565080000|2022-01-19 04:04:40|4562.19|4561.59|4562.31|4561.71|4562.44|4561.84|4562.19|4561.59|33
1642565090000|2022-01-19 04:04:50|4562.19|4561.59|4562.44|4561.84|4562.44|4561.84|4562.19|4561.59|24
1642565100000|2022-01-19 04:05:00|4562.31|4561.71|4562.44|4561.84|4562.56|4561.96|4562.31|4561.71|33
1642565110000|2022-01-19 04:05:10|4562.19|4561.59|4562.19|4561.59|4562.44|4561.84|4561.94|4561.34|81
1642565120000|2022-01-19 04:05:20|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|22
1642565130000|2022-01-19 04:05:30|4562.19|4561.59|4561.69|4561.09|4562.19|4561.59|4561.56|4560.96|33
1642565140000|2022-01-19 04:05:40|4561.44|4560.84|4561.44|4560.84|4561.69|4561.09|4561.44|4560.84|26
1642565150000|2022-01-19 04:05:50|4561.19|4560.59|4561.56|4560.96|4561.56|4560.96|4561.19|4560.59|30
1642565160000|2022-01-19 04:06:00|4561.44|4560.84|4561.69|4561.09|4561.69|4561.09|4561.44|4560.84|2
1642565170000|2022-01-19 04:06:10|4561.56|4560.96|4561.69|4561.09|4561.69|4561.09|4561.44|4560.84|7
1642565180000|2022-01-19 04:06:20|4561.94|4561.34|4561.94|4561.34|4561.94|4561.34|4561.69|4561.09|15
1642565190000|2022-01-19 04:06:30|4562.19|4561.59|4562.69|4562.09|4562.69|4562.09|4562.19|4561.59|49
1642565200000|2022-01-19 04:06:40|4562.44|4561.84|4562.06|4561.46|4562.44|4561.84|4562.06|4561.46|15
1642565210000|2022-01-19 04:06:50|4561.94|4561.34|4562.44|4561.84|4562.44|4561.84|4561.94|4561.34|19
1642565220000|2022-01-19 04:07:00|4562.19|4561.59|4562.19|4561.59|4562.19|4561.59|4562.19|4561.59|13
1642565230000|2022-01-19 04:07:10|4562.06|4561.46|4561.94|4561.34|4562.19|4561.59|4561.94|4561.34|15
1642565240000|2022-01-19 04:07:20|4562.19|4561.59|4561.81|4561.21|4562.19|4561.59|4561.81|4561.21|37
1642565250000|2022-01-19 04:07:30|4561.94|4561.34|4561.94|4561.34|4561.94|4561.34|4561.81|4561.21|2
1642565260000|2022-01-19 04:07:40|4561.81|4561.21|4561.69|4561.09|4561.81|4561.21|4561.69|4561.09|27
1642565270000|2022-01-19 04:07:50|4561.94|4561.34|4561.94|4561.34|4561.94|4561.34|4561.69|4561.09|24
1642565280000|2022-01-19 04:08:00|4561.81|4561.21|4561.94|4561.34|4561.94|4561.34|4561.69|4561.09|12
1642565290000|2022-01-19 04:08:10|||||||||6
1642565300000|2022-01-19 04:08:20|||||||||1
1642565310000|2022-01-19 04:08:30|4561.81|4561.21|4561.69|4561.09|4561.94|4561.34|4561.69|4561.09|7
1642565320000|2022-01-19 04:08:40|4561.81|4561.21|4561.69|4561.09|4561.81|4561.21|4561.69|4561.09|1
1642565330000|2022-01-19 04:08:50|4561.56|4560.96|4561.56|4560.96|4561.69|4561.09|4561.44|4560.84|16
1642565340000|2022-01-19 04:09:00|4561.44|4560.84|4561.44|4560.84|4561.56|4560.96|4561.44|4560.84|7
1642565350000|2022-01-19 04:09:10|4561.31|4560.71|4561.44|4560.84|4561.44|4560.84|4561.31|4560.71|3
1642565360000|2022-01-19 04:09:20|4561.19|4560.59|4561.44|4560.84|4561.44|4560.84|4561.19|4560.59|29
1642565370000|2022-01-19 04:09:30|4561.31|4560.71|4561.19|4560.59|4561.31|4560.71|4560.94|4560.34|46
1642565380000|2022-01-19 04:09:40|4561.06|4560.46|4561.44|4560.84|4561.44|4560.84|4560.94|4560.34|9
1642565390000|2022-01-19 04:09:50|4561.19|4560.59|4560.94|4560.34|4561.19|4560.59|4560.94|4560.34|19
1642565400000|2022-01-19 04:10:00|4561.44|4560.84|4561.44|4560.84|4561.69|4561.09|4561.44|4560.84|34
1642565410000|2022-01-19 04:10:10|4561.69|4561.09|4561.44|4560.84|4561.69|4561.09|4561.44|4560.84|24
1642565420000|2022-01-19 04:10:20|4561.69|4561.09|4561.44|4560.84|4561.69|4561.09|4561.44|4560.84|2
1642565430000|2022-01-19 04:10:30|4561.69|4561.09|4561.44|4560.84|4561.69|4561.09|4561.44|4560.84|27
1642565440000|2022-01-19 04:10:40|4561.31|4560.71|4561.44|4560.84|4561.44|4560.84|4561.19|4560.59|8
1642565450000|2022-01-19 04:10:50|4561.31|4560.71|4561.31|4560.71|4561.44|4560.84|4561.19|4560.59|21
1642565460000|2022-01-19 04:11:00|4561.44|4560.84|4561.69|4561.09|4561.69|4561.09|4561.19|4560.59|23
1642565470000|2022-01-19 04:11:10|4561.56|4560.96|4561.56|4560.96|4561.56|4560.96|4561.44|4560.84|8
1642565480000|2022-01-19 04:11:20|4561.44|4560.84|4561.56|4560.96|4561.69|4561.09|4561.44|4560.84|5
1642565490000|2022-01-19 04:11:30|4561.69|4561.09|4561.44|4560.84|4561.69|4561.09|4561.44|4560.84|5
1642565500000|2022-01-19 04:11:40|4561.19|4560.59|4561.44|4560.84|4561.44|4560.84|4561.19|4560.59|11
1642565510000|2022-01-19 04:11:50|4561.69|4561.09|4561.44|4560.84|4561.69|4561.09|4561.31|4560.71|47
1642565520000|2022-01-19 04:12:00|4561.69|4561.09|4561.44|4560.84|4561.69|4561.09|4561.44|4560.84|106
1642565530000|2022-01-19 04:12:10|4561.31|4560.71|4560.94|4560.34|4561.44|4560.84|4560.94|4560.34|43
1642565540000|2022-01-19 04:12:20|4560.69|4560.09|4560.19|4559.59|4560.69|4560.09|4560.19|4559.59|146
1642565550000|2022-01-19 04:12:30|4560.44|4559.84|4560.44|4559.84|4560.69|4560.09|4560.44|4559.84|32
1642565560000|2022-01-19 04:12:40|4560.19|4559.59|4560.19|4559.59|4560.19|4559.59|4560.19|4559.59|74
1642565570000|2022-01-19 04:12:50|4560.06|4559.46|4559.94|4559.34|4560.06|4559.46|4559.94|4559.34|7
1642565580000|2022-01-19 04:13:00|4560.19|4559.59|4560.31|4559.71|4560.44|4559.84|4560.19|4559.59|49
1642565590000|2022-01-19 04:13:10|4560.44|4559.84|4559.94|4559.34|4560.44|4559.84|4559.94|4559.34|4
1642565600000|2022-01-19 04:13:20|4559.81|4559.21|4559.81|4559.21|4559.94|4559.34|4559.81|4559.21|22
1642565610000|2022-01-19 04:13:30|4559.94|4559.34|4559.44|4558.84|4559.94|4559.34|4559.19|4558.59|40
1642565620000|2022-01-19 04:13:40|4559.31|4558.71|4559.19|4558.59|4559.44|4558.84|4559.19|4558.59|50
1642565630000|2022-01-19 04:13:50|4559.44|4558.84|4559.31|4558.71|4559.44|4558.84|4559.19|4558.59|39
1642565640000|2022-01-19 04:14:00|4559.44|4558.84|4559.94|4559.34|4559.94|4559.34|4559.31|4558.71|45
1642565650000|2022-01-19 04:14:10|4560.19|4559.59|4560.44|4559.84|4560.44|4559.84|4560.19|4559.59|21
1642565660000|2022-01-19 04:14:20|4560.31|4559.71|4560.69|4560.09|4560.69|4560.09|4560.19|4559.59|71
1642565670000|2022-01-19 04:14:30|4560.56|4559.96|4560.31|4559.71|4560.69|4560.09|4560.31|4559.71|18
1642565680000|2022-01-19 04:14:40|4560.19|4559.59|4560.31|4559.71|4560.44|4559.84|4560.06|4559.46|21
1642565690000|2022-01-19 04:14:50|4560.19|4559.59|4559.81|4559.21|4560.19|4559.59|4559.81|4559.21|26
1642565700000|2022-01-19 04:15:00|4559.69|4559.09|4559.69|4559.09|4559.69|4559.09|4559.56|4558.96|5
1642565710000|2022-01-19 04:15:10|4559.94|4559.34|4559.69|4559.09|4559.94|4559.34|4559.69|4559.09|20
1642565720000|2022-01-19 04:15:20|4559.56|4558.96|4559.31|4558.71|4559.56|4558.96|4559.19|4558.59|17
1642565730000|2022-01-19 04:15:30|4559.19|4558.59|4559.44|4558.84|4559.44|4558.84|4559.19|4558.59|21
1642565740000|2022-01-19 04:15:40|4559.19|4558.59|4559.44|4558.84|4559.44|4558.84|4559.19|4558.59|31
1642565750000|2022-01-19 04:15:50|4559.69|4559.09|4559.69|4559.09|4559.69|4559.09|4559.69|4559.09|23
1642565760000|2022-01-19 04:16:00|4559.44|4558.84|4559.31|4558.71|4559.44|4558.84|4559.06|4558.46|19
1642565770000|2022-01-19 04:16:10|4559.19|4558.59|4559.31|4558.71|4559.44|4558.84|4559.19|4558.59|100
1642565780000|2022-01-19 04:16:20|4559.19|4558.59|4559.06|4558.46|4559.19|4558.59|4559.06|4558.46|4
1642565790000|2022-01-19 04:16:30|4558.94|4558.34|4559.19|4558.59|4559.19|4558.59|4558.94|4558.34|9
1642565800000|2022-01-19 04:16:40|4559.31|4558.71|4559.31|4558.71|4559.31|4558.71|4559.19|4558.59|47
1642565810000|2022-01-19 04:16:50|4559.19|4558.59|4559.19|4558.59|4559.19|4558.59|4559.19|4558.59|7
1642565820000|2022-01-19 04:17:00|4559.44|4558.84|4559.56|4558.96|4559.56|4558.96|4559.44|4558.84|31
1642565830000|2022-01-19 04:17:10|4559.69|4559.09|4559.69|4559.09|4559.94|4559.34|4559.69|4559.09|45
1642565840000|2022-01-19 04:17:20|4559.56|4558.96|4559.69|4559.09|4559.69|4559.09|4559.44|4558.84|39
1642565850000|2022-01-19 04:17:30|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|178
1642565860000|2022-01-19 04:17:40|4558.69|4558.09|4558.69|4558.09|4558.81|4558.21|4558.69|4558.09|181
1642565870000|2022-01-19 04:17:50|4558.44|4557.84|4558.19|4557.59|4558.44|4557.84|4558.19|4557.59|32
1642565880000|2022-01-19 04:18:00|4558.31|4557.71|4558.44|4557.84|4558.44|4557.84|4558.31|4557.71|58
1642565890000|2022-01-19 04:18:10|4558.31|4557.71|4558.44|4557.84|4558.44|4557.84|4558.19|4557.59|67
1642565900000|2022-01-19 04:18:20|||||||||44
1642565910000|2022-01-19 04:18:30|||||||||22
1642565920000|2022-01-19 04:18:40|||||||||4
1642565930000|2022-01-19 04:18:50|||||||||53
1642565940000|2022-01-19 04:19:00|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|59
1642565950000|2022-01-19 04:19:10|4558.44|4557.84|4558.19|4557.59|4558.44|4557.84|4558.19|4557.59|107
1642565960000|2022-01-19 04:19:20|4557.94|4557.34|4557.94|4557.34|4557.94|4557.34|4557.94|4557.34|68
1642565970000|2022-01-19 04:19:30|4557.69|4557.09|4557.69|4557.09|4557.69|4557.09|4557.69|4557.09|25
1642565980000|2022-01-19 04:19:40|4557.56|4556.96|4557.69|4557.09|4557.69|4557.09|4557.56|4556.96|33
1642565990000|2022-01-19 04:19:50|4557.44|4556.84|4557.69|4557.09|4557.69|4557.09|4557.44|4556.84|62
1642566000000|2022-01-19 04:20:00|4557.81|4557.21|4558.19|4557.59|4558.19|4557.59|4557.69|4557.09|28
1642566010000|2022-01-19 04:20:10|4558.06|4557.46|4558.44|4557.84|4558.44|4557.84|4558.06|4557.46|14
1642566020000|2022-01-19 04:20:20|4558.19|4557.59|4558.19|4557.59|4558.44|4557.84|4557.94|4557.34|56
1642566030000|2022-01-19 04:20:30|4558.06|4557.46|4558.19|4557.59|4558.19|4557.59|4558.06|4557.46|2
1642566050000|2022-01-19 04:20:50|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|14
1642566060000|2022-01-19 04:21:00|4558.31|4557.71|4557.94|4557.34|4558.31|4557.71|4557.69|4557.09|41
1642566070000|2022-01-19 04:21:10|4558.19|4557.59|4558.19|4557.59|4558.44|4557.84|4558.19|4557.59|104
1642566080000|2022-01-19 04:21:20|||||||||20
1642566090000|2022-01-19 04:21:30|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|11
1642566100000|2022-01-19 04:21:40|4558.31|4557.71|4558.19|4557.59|4558.31|4557.71|4558.19|4557.59|30
1642566110000|2022-01-19 04:21:50|4557.94|4557.34|4557.94|4557.34|4557.94|4557.34|4557.94|4557.34|44
1642566120000|2022-01-19 04:22:00|4557.81|4557.21|4557.94|4557.34|4558.44|4557.84|4557.81|4557.21|93
1642566130000|2022-01-19 04:22:10|4558.19|4557.59|4558.44|4557.84|4558.44|4557.84|4558.19|4557.59|10
1642566140000|2022-01-19 04:22:20|||||||||31
1642566150000|2022-01-19 04:22:30|||||||||24
1642566160000|2022-01-19 04:22:40|4558.19|4557.59|4558.69|4558.09|4558.69|4558.09|4558.19|4557.59|175
1642566170000|2022-01-19 04:22:50|||||||||90
1642566180000|2022-01-19 04:23:00|4558.94|4558.34|4558.44|4557.84|4558.94|4558.34|4558.44|4557.84|160
1642566190000|2022-01-19 04:23:10|4558.19|4557.59|4558.19|4557.59|4558.19|4557.59|4558.19|4557.59|20
1642566200000|2022-01-19 04:23:20|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|48
1642566210000|2022-01-19 04:23:30|4558.31|4557.71|4558.44|4557.84|4558.44|4557.84|4558.31|4557.71|23
1642566220000|2022-01-19 04:23:40|4558.19|4557.59|4558.19|4557.59|4558.19|4557.59|4558.19|4557.59|57
1642566230000|2022-01-19 04:23:50|4558.44|4557.84|4558.31|4557.71|4558.44|4557.84|4558.31|4557.71|16
1642566240000|2022-01-19 04:24:00|4558.19|4557.59|4558.19|4557.59|4558.19|4557.59|4558.19|4557.59|3
1642566250000|2022-01-19 04:24:10|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|16
1642566260000|2022-01-19 04:24:20|4558.19|4557.59|4558.19|4557.59|4558.19|4557.59|4558.19|4557.59|6
1642566270000|2022-01-19 04:24:30|||||||||30
1642566280000|2022-01-19 04:24:40|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|22
1642566290000|2022-01-19 04:24:50|4558.19|4557.59|4558.44|4557.84|4558.44|4557.84|4558.19|4557.59|33
1642566300000|2022-01-19 04:25:00|||||||||54
1642566310000|2022-01-19 04:25:10|||||||||13
1642566320000|2022-01-19 04:25:20|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|24
1642566330000|2022-01-19 04:25:30|4558.94|4558.34|4558.94|4558.34|4558.94|4558.34|4558.94|4558.34|23
1642566340000|2022-01-19 04:25:40|||||||||21
1642566350000|2022-01-19 04:25:50|||||||||38
1642566360000|2022-01-19 04:26:00|||||||||20
1642566370000|2022-01-19 04:26:10|||||||||11
1642566380000|2022-01-19 04:26:20|||||||||22
1642566390000|2022-01-19 04:26:30|||||||||13
1642566400000|2022-01-19 04:26:40|||||||||95
1642566410000|2022-01-19 04:26:50|||||||||38
1642566420000|2022-01-19 04:27:00|||||||||65
1642566430000|2022-01-19 04:27:10|||||||||63
1642566440000|2022-01-19 04:27:20|4559.44|4558.84|4559.94|4559.34|4559.94|4559.34|4559.44|4558.84|202
1642566450000|2022-01-19 04:27:30|4560.19|4559.59|4560.44|4559.84|4560.44|4559.84|4560.19|4559.59|27
1642566460000|2022-01-19 04:27:40|4560.69|4560.09|4560.69|4560.09|4560.69|4560.09|4560.69|4560.09|18
1642566470000|2022-01-19 04:27:50|4560.44|4559.84|4560.44|4559.84|4560.44|4559.84|4560.44|4559.84|40
1642566480000|2022-01-19 04:28:00|4560.69|4560.09|4560.56|4559.96|4560.69|4560.09|4560.44|4559.84|27
1642566490000|2022-01-19 04:28:10|4560.44|4559.84|4560.69|4560.09|4560.69|4560.09|4560.19|4559.59|63
1642566500000|2022-01-19 04:28:20|4560.94|4560.34|4560.69|4560.09|4560.94|4560.34|4560.69|4560.09|63
1642566510000|2022-01-19 04:28:30|4560.94|4560.34|4561.19|4560.59|4561.19|4560.59|4560.94|4560.34|16
1642566520000|2022-01-19 04:28:40|4560.94|4560.34|4561.19|4560.59|4561.19|4560.59|4560.94|4560.34|58
1642566530000|2022-01-19 04:28:50|4560.94|4560.34|4560.94|4560.34|4560.94|4560.34|4560.94|4560.34|20
1642566540000|2022-01-19 04:29:00|4561.06|4560.46|4560.69|4560.09|4561.06|4560.46|4560.69|4560.09|83
1642566550000|2022-01-19 04:29:10|4560.81|4560.21|4560.56|4559.96|4560.81|4560.21|4560.44|4559.84|26
1642566560000|2022-01-19 04:29:20|4560.69|4560.09|4560.69|4560.09|4560.69|4560.09|4560.44|4559.84|16
1642566570000|2022-01-19 04:29:30|4560.81|4560.21|4561.06|4560.46|4561.06|4560.46|4560.81|4560.21|28
1642566580000|2022-01-19 04:29:40|4560.94|4560.34|4560.69|4560.09|4560.94|4560.34|4560.44|4559.84|27
1642566590000|2022-01-19 04:29:50|4560.94|4560.34|4560.69|4560.09|4560.94|4560.34|4560.69|4560.09|44
1642566600000|2022-01-19 04:30:00|4560.94|4560.34|4560.94|4560.34|4560.94|4560.34|4560.94|4560.34|48
1642566610000|2022-01-19 04:30:10|4561.19|4560.59|4560.94|4560.34|4561.19|4560.59|4560.94|4560.34|53
1642566620000|2022-01-19 04:30:20|4561.19|4560.59|4561.19|4560.59|4561.19|4560.59|4561.19|4560.59|19
1642566630000|2022-01-19 04:30:30|4561.31|4560.71|4561.44|4560.84|4561.44|4560.84|4561.31|4560.71|8
1642566640000|2022-01-19 04:30:40|||||||||47
1642566650000|2022-01-19 04:30:50|4561.69|4561.09|4561.69|4561.09|4561.69|4561.09|4561.44|4560.84|72
1642566660000|2022-01-19 04:31:00|||||||||47
1642566670000|2022-01-19 04:31:10|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|110
1642566680000|2022-01-19 04:31:20|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|66
1642566690000|2022-01-19 04:31:30|4562.69|4562.09|4562.44|4561.84|4562.69|4562.09|4562.44|4561.84|12
1642566700000|2022-01-19 04:31:40|4562.69|4562.09|4562.44|4561.84|4562.69|4562.09|4562.44|4561.84|36
1642566710000|2022-01-19 04:31:50|4562.19|4561.59|4562.19|4561.59|4562.19|4561.59|4562.19|4561.59|36
1642566720000|2022-01-19 04:32:00|4562.06|4561.46|4562.44|4561.84|4562.44|4561.84|4561.94|4561.34|30
1642566730000|2022-01-19 04:32:10|4562.19|4561.59|4561.94|4561.34|4562.19|4561.59|4561.94|4561.34|12
1642566740000|2022-01-19 04:32:20|4562.19|4561.59|4562.44|4561.84|4562.44|4561.84|4562.19|4561.59|25
1642566750000|2022-01-19 04:32:30|4562.31|4561.71|4561.69|4561.09|4562.31|4561.71|4561.44|4560.84|69
1642566760000|2022-01-19 04:32:40|4561.94|4561.34|4561.94|4561.34|4561.94|4561.34|4561.69|4561.09|28
1642566770000|2022-01-19 04:32:50|4561.69|4561.09|4561.69|4561.09|4561.94|4561.34|4561.69|4561.09|23
1642566780000|2022-01-19 04:33:00|4561.94|4561.34|4562.19|4561.59|4562.19|4561.59|4561.94|4561.34|18
1642566790000|2022-01-19 04:33:10|4561.94|4561.34|4562.06|4561.46|4562.19|4561.59|4561.94|4561.34|17
1642566800000|2022-01-19 04:33:20|4561.94|4561.34|4562.19|4561.59|4562.19|4561.59|4561.94|4561.34|5
1642566810000|2022-01-19 04:33:30|4562.06|4561.46|4561.94|4561.34|4562.19|4561.59|4561.94|4561.34|39
1642566830000|2022-01-19 04:33:50|4561.81|4561.21|4561.69|4561.09|4561.94|4561.34|4561.69|4561.09|22
1642566840000|2022-01-19 04:34:00|4561.44|4560.84|4561.56|4560.96|4561.69|4561.09|4561.44|4560.84|23
1642566850000|2022-01-19 04:34:10|4561.44|4560.84|4561.44|4560.84|4561.69|4561.09|4561.44|4560.84|17
1642566860000|2022-01-19 04:34:20|4561.19|4560.59|4561.19|4560.59|4561.19|4560.59|4560.94|4560.34|32
1642566870000|2022-01-19 04:34:30|4561.06|4560.46|4561.44|4560.84|4561.44|4560.84|4560.94|4560.34|20
1642566880000|2022-01-19 04:34:40|4561.31|4560.71|4561.69|4561.09|4561.69|4561.09|4561.19|4560.59|14
1642566890000|2022-01-19 04:34:50|4561.56|4560.96|4561.44|4560.84|4561.56|4560.96|4561.44|4560.84|23
1642566900000|2022-01-19 04:35:00|4561.31|4560.71|4561.56|4560.96|4561.69|4561.09|4561.31|4560.71|63
1642566910000|2022-01-19 04:35:10|4561.44|4560.84|4560.94|4560.34|4561.44|4560.84|4560.94|4560.34|17
1642566920000|2022-01-19 04:35:20|4561.19|4560.59|4561.19|4560.59|4561.31|4560.71|4560.94|4560.34|32
1642566930000|2022-01-19 04:35:30|4560.94|4560.34|4560.94|4560.34|4560.94|4560.34|4560.94|4560.34|6
1642566950000|2022-01-19 04:35:50|4561.19|4560.59|4560.94|4560.34|4561.19|4560.59|4560.94|4560.34|19
1642566960000|2022-01-19 04:36:00|4560.81|4560.21|4560.69|4560.09|4560.81|4560.21|4560.69|4560.09|28
1642566970000|2022-01-19 04:36:10|||||||||14
1642566980000|2022-01-19 04:36:20|4560.94|4560.34|4560.94|4560.34|4561.06|4560.46|4560.94|4560.34|39
1642566990000|2022-01-19 04:36:30|4560.81|4560.21|4560.69|4560.09|4560.94|4560.34|4560.69|4560.09|34
1642567010000|2022-01-19 04:36:50|||||||||11
1642567020000|2022-01-19 04:37:00|4560.44|4559.84|4560.94|4560.34|4560.94|4560.34|4560.44|4559.84|125
1642567030000|2022-01-19 04:37:10|||||||||7
1642567040000|2022-01-19 04:37:20|4561.19|4560.59|4561.19|4560.59|4561.31|4560.71|4561.19|4560.59|28
1642567050000|2022-01-19 04:37:30|4561.06|4560.46|4561.19|4560.59|4561.19|4560.59|4561.06|4560.46|12
1642567060000|2022-01-19 04:37:40|4561.44|4560.84|4561.44|4560.84|4561.44|4560.84|4561.44|4560.84|9
1642567070000|2022-01-19 04:37:50|||||||||6
1642567080000|2022-01-19 04:38:00|4561.19|4560.59|4561.19|4560.59|4561.19|4560.59|4561.19|4560.59|23
1642567090000|2022-01-19 04:38:10|4561.06|4560.46|4561.44|4560.84|4561.44|4560.84|4560.94|4560.34|18
1642567100000|2022-01-19 04:38:20|4561.19|4560.59|4561.19|4560.59|4561.19|4560.59|4561.19|4560.59|4
1642567110000|2022-01-19 04:38:30|||||||||9
1642567120000|2022-01-19 04:38:40|||||||||4
1642567130000|2022-01-19 04:38:50|||||||||6
1642567140000|2022-01-19 04:39:00|4561.44|4560.84|4561.44|4560.84|4561.44|4560.84|4561.19|4560.59|42
1642567150000|2022-01-19 04:39:10|4561.31|4560.71|4561.19|4560.59|4561.31|4560.71|4561.19|4560.59|11
1642567160000|2022-01-19 04:39:20|4561.44|4560.84|4561.19|4560.59|4561.44|4560.84|4560.94|4560.34|35
1642567170000|2022-01-19 04:39:30|4560.94|4560.34|4560.94|4560.34|4560.94|4560.34|4560.94|4560.34|14
1642567180000|2022-01-19 04:39:40|4561.19|4560.59|4560.94|4560.34|4561.19|4560.59|4560.94|4560.34|17
1642567190000|2022-01-19 04:39:50|4560.69|4560.09|4560.69|4560.09|4560.69|4560.09|4560.69|4560.09|36
1642567200000|2022-01-19 04:40:00|4560.94|4560.34|4560.69|4560.09|4560.94|4560.34|4560.69|4560.09|15
1642567210000|2022-01-19 04:40:10|4560.94|4560.34|4560.94|4560.34|4560.94|4560.34|4560.94|4560.34|5
1642567220000|2022-01-19 04:40:20|||||||||14
1642567230000|2022-01-19 04:40:30|||||||||19
1642567240000|2022-01-19 04:40:40|||||||||8
1642567250000|2022-01-19 04:40:50|4560.69|4560.09|4560.44|4559.84|4560.69|4560.09|4560.44|4559.84|72
1642567260000|2022-01-19 04:41:00|||||||||6
1642567270000|2022-01-19 04:41:10|4560.69|4560.09|4560.69|4560.09|4560.69|4560.09|4560.69|4560.09|23
1642567280000|2022-01-19 04:41:20|4560.44|4559.84|4560.44|4559.84|4560.44|4559.84|4560.19|4559.59|30
1642567290000|2022-01-19 04:41:30|4560.69|4560.09|4560.69|4560.09|4560.69|4560.09|4560.69|4560.09|9
1642567300000|2022-01-19 04:41:40|4560.56|4559.96|4560.44|4559.84|4560.69|4560.09|4560.44|4559.84|18
1642567310000|2022-01-19 04:41:50|4560.69|4560.09|4560.44|4559.84|4560.69|4560.09|4560.44|4559.84|10
1642567320000|2022-01-19 04:42:00|||||||||5
1642567330000|2022-01-19 04:42:10|4560.19|4559.59|4560.19|4559.59|4560.19|4559.59|4560.19|4559.59|12
1642567340000|2022-01-19 04:42:20|4559.94|4559.34|4559.69|4559.09|4559.94|4559.34|4559.69|4559.09|26
1642567350000|2022-01-19 04:42:30|||||||||13
1642567360000|2022-01-19 04:42:40|4559.56|4558.96|4559.94|4559.34|4559.94|4559.34|4559.44|4558.84|64
1642567370000|2022-01-19 04:42:50|4559.69|4559.09|4560.19|4559.59|4560.19|4559.59|4559.69|4559.09|11
1642567380000|2022-01-19 04:43:00|4560.44|4559.84|4559.81|4559.21|4560.44|4559.84|4559.69|4559.09|60
1642567390000|2022-01-19 04:43:10|4559.94|4559.34|4559.44|4558.84|4559.94|4559.34|4559.31|4558.71|20
1642567400000|2022-01-19 04:43:20|4559.56|4558.96|4559.69|4559.09|4559.81|4559.21|4559.56|4558.96|11
1642567410000|2022-01-19 04:43:30|4559.56|4558.96|4559.44|4558.84|4559.56|4558.96|4559.44|4558.84|11
1642567420000|2022-01-19 04:43:40|4559.31|4558.71|4559.44|4558.84|4559.44|4558.84|4559.19|4558.59|12
1642567430000|2022-01-19 04:43:50|4559.19|4558.59|4559.19|4558.59|4559.44|4558.84|4559.19|4558.59|46
1642567440000|2022-01-19 04:44:00|4558.69|4558.09|4559.19|4558.59|4559.19|4558.59|4558.69|4558.09|46
1642567450000|2022-01-19 04:44:10|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|11
1642567460000|2022-01-19 04:44:20|4559.31|4558.71|4559.19|4558.59|4559.44|4558.84|4559.19|4558.59|15
1642567470000|2022-01-19 04:44:30|4559.06|4558.46|4559.06|4558.46|4559.19|4558.59|4558.94|4558.34|20
1642567480000|2022-01-19 04:44:40|4558.94|4558.34|4558.94|4558.34|4558.94|4558.34|4558.94|4558.34|22
1642567490000|2022-01-19 04:44:50|4559.19|4558.59|4559.44|4558.84|4559.44|4558.84|4559.19|4558.59|13
1642567500000|2022-01-19 04:45:00|4559.19|4558.59|4559.06|4558.46|4559.19|4558.59|4558.94|4558.34|19
1642567510000|2022-01-19 04:45:10|4558.94|4558.34|4559.19|4558.59|4559.19|4558.59|4558.69|4558.09|44
1642567520000|2022-01-19 04:45:20|4558.94|4558.34|4559.19|4558.59|4559.44|4558.84|4558.81|4558.21|94
1642567530000|2022-01-19 04:45:30|4559.31|4558.71|4559.94|4559.34|4559.94|4559.34|4559.31|4558.71|28
1642567540000|2022-01-19 04:45:40|4560.19|4559.59|4560.19|4559.59|4560.19|4559.59|4560.19|4559.59|4
1642567550000|2022-01-19 04:45:50|4560.06|4559.46|4559.94|4559.34|4560.19|4559.59|4559.94|4559.34|15
1642567560000|2022-01-19 04:46:00|4560.06|4559.46|4560.19|4559.59|4560.19|4559.59|4559.94|4559.34|12
1642567570000|2022-01-19 04:46:10|4560.44|4559.84|4560.56|4559.96|4560.69|4560.09|4560.44|4559.84|17
1642567580000|2022-01-19 04:46:20|4560.44|4559.84|4560.69|4560.09|4560.69|4560.09|4560.44|4559.84|3
1642567590000|2022-01-19 04:46:30|4560.44|4559.84|4560.44|4559.84|4560.44|4559.84|4560.44|4559.84|26
1642567600000|2022-01-19 04:46:40|4560.06|4559.46|4560.31|4559.71|4560.31|4559.71|4559.94|4559.34|10
1642567610000|2022-01-19 04:46:50|4560.44|4559.84|4560.44|4559.84|4560.44|4559.84|4560.44|4559.84|1
1642567620000|2022-01-19 04:47:00|4560.31|4559.71|4560.44|4559.84|4560.44|4559.84|4560.31|4559.71|7
1642567640000|2022-01-19 04:47:20|4559.94|4559.34|4559.69|4559.09|4559.94|4559.34|4559.44|4558.84|38
1642567650000|2022-01-19 04:47:30|4559.56|4558.96|4559.44|4558.84|4559.56|4558.96|4559.44|4558.84|18
1642567660000|2022-01-19 04:47:40|4559.69|4559.09|4559.19|4558.59|4559.69|4559.09|4559.19|4558.59|26
1642567670000|2022-01-19 04:47:50|4559.31|4558.71|4559.19|4558.59|4559.44|4558.84|4559.19|4558.59|9
1642567680000|2022-01-19 04:48:00|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|4559.19|4558.59|10
1642567690000|2022-01-19 04:48:10|4559.56|4558.96|4559.56|4558.96|4559.56|4558.96|4559.44|4558.84|2
1642567700000|2022-01-19 04:48:20|4558.69|4558.09|4558.69|4558.09|4558.81|4558.21|4558.69|4558.09|130
1642567710000|2022-01-19 04:48:30|4558.94|4558.34|4558.69|4558.09|4558.94|4558.34|4558.69|4558.09|15
1642567720000|2022-01-19 04:48:40|4558.44|4557.84|4558.56|4557.96|4558.69|4558.09|4558.19|4557.59|96
1642567730000|2022-01-19 04:48:50|4558.69|4558.09|4558.56|4557.96|4558.69|4558.09|4558.44|4557.84|22
1642567740000|2022-01-19 04:49:00|4558.44|4557.84|4558.44|4557.84|4558.56|4557.96|4558.44|4557.84|7
1642567750000|2022-01-19 04:49:10|4558.31|4557.71|4558.44|4557.84|4558.44|4557.84|4557.94|4557.34|31
1642567760000|2022-01-19 04:49:20|4558.56|4557.96|4558.44|4557.84|4558.56|4557.96|4558.44|4557.84|8
1642567770000|2022-01-19 04:49:30|||||||||7
1642567780000|2022-01-19 04:49:40|4558.56|4557.96|4558.56|4557.96|4558.56|4557.96|4558.44|4557.84|15
1642567790000|2022-01-19 04:49:50|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|0
1642567800000|2022-01-19 04:50:00|4558.19|4557.59|4557.94|4557.34|4558.31|4557.71|4557.94|4557.34|29
1642567810000|2022-01-19 04:50:10|4557.69|4557.09|4557.94|4557.34|4557.94|4557.34|4557.56|4556.96|165
1642567820000|2022-01-19 04:50:20|4558.06|4557.46|4557.94|4557.34|4558.06|4557.46|4557.94|4557.34|8
1642567830000|2022-01-19 04:50:30|4557.81|4557.21|4557.94|4557.34|4557.94|4557.34|4557.81|4557.21|28
1642567840000|2022-01-19 04:50:40|4557.81|4557.21|4557.94|4557.34|4557.94|4557.34|4557.81|4557.21|3
1642567850000|2022-01-19 04:50:50|4557.81|4557.21|4557.94|4557.34|4557.94|4557.34|4557.69|4557.09|44
1642567860000|2022-01-19 04:51:00|4557.81|4557.21|4557.44|4556.84|4557.81|4557.21|4557.44|4556.84|18
1642567870000|2022-01-19 04:51:10|4557.19|4556.59|4555.19|4554.59|4557.19|4556.59|4554.94|4554.34|770
1642567880000|2022-01-19 04:51:20|4555.44|4554.84|4555.19|4554.59|4555.44|4554.84|4555.06|4554.46|95
1642567890000|2022-01-19 04:51:30|4555.44|4554.84|4555.69|4555.09|4555.69|4555.09|4555.19|4554.59|66
1642567900000|2022-01-19 04:51:40|4555.94|4555.34|4556.44|4555.84|4556.44|4555.84|4555.69|4555.09|81
1642567910000|2022-01-19 04:51:50|4556.19|4555.59|4556.44|4555.84|4556.44|4555.84|4556.19|4555.59|80
1642567920000|2022-01-19 04:52:00|4556.69|4556.09|4556.19|4555.59|4556.69|4556.09|4556.19|4555.59|64
1642567930000|2022-01-19 04:52:10|4555.94|4555.34|4556.69|4556.09|4557.06|4556.46|4555.94|4555.34|225
1642567940000|2022-01-19 04:52:20|4556.81|4556.21|4556.94|4556.34|4556.94|4556.34|4556.81|4556.21|6
1642567950000|2022-01-19 04:52:30|4557.06|4556.46|4557.19|4556.59|4557.19|4556.59|4556.94|4556.34|28
1642567960000|2022-01-19 04:52:40|4557.44|4556.84|4557.69|4557.09|4557.94|4557.34|4557.44|4556.84|44
1642567970000|2022-01-19 04:52:50|4557.56|4556.96|4557.19|4556.59|4557.56|4556.96|4557.19|4556.59|82
1642567980000|2022-01-19 04:53:00|4556.94|4556.34|4557.31|4556.71|4557.44|4556.84|4556.94|4556.34|24
1642567990000|2022-01-19 04:53:10|4557.19|4556.59|4556.69|4556.09|4557.19|4556.59|4556.69|4556.09|22
1642568000000|2022-01-19 04:53:20|4556.44|4555.84|4556.44|4555.84|4556.56|4555.96|4556.44|4555.84|41
1642568010000|2022-01-19 04:53:30|4556.69|4556.09|4556.44|4555.84|4556.69|4556.09|4556.44|4555.84|9
1642568020000|2022-01-19 04:53:40|4556.19|4555.59|4556.19|4555.59|4556.44|4555.84|4556.19|4555.59|32
1642568030000|2022-01-19 04:53:50|4555.94|4555.34|4555.94|4555.34|4555.94|4555.34|4555.94|4555.34|23
1642568040000|2022-01-19 04:54:00|4555.69|4555.09|4555.81|4555.21|4555.94|4555.34|4555.69|4555.09|38
1642568050000|2022-01-19 04:54:10|4555.94|4555.34|4555.69|4555.09|4555.94|4555.34|4555.69|4555.09|42
1642568060000|2022-01-19 04:54:20|4555.94|4555.34|4555.69|4555.09|4555.94|4555.34|4555.69|4555.09|22
1642568070000|2022-01-19 04:54:30|4555.56|4554.96|4555.44|4554.84|4555.69|4555.09|4555.44|4554.84|14
1642568080000|2022-01-19 04:54:40|4555.31|4554.71|4555.94|4555.34|4555.94|4555.34|4555.19|4554.59|147
1642568090000|2022-01-19 04:54:50|4555.69|4555.09|4555.94|4555.34|4555.94|4555.34|4555.69|4555.09|38
1642568100000|2022-01-19 04:55:00|4556.19|4555.59|4556.19|4555.59|4556.19|4555.59|4556.19|4555.59|63
1642568110000|2022-01-19 04:55:10|4556.44|4555.84|4555.94|4555.34|4556.44|4555.84|4555.94|4555.34|51
1642568120000|2022-01-19 04:55:20|4556.06|4555.46|4556.19|4555.59|4556.19|4555.59|4555.94|4555.34|4
1642568130000|2022-01-19 04:55:30|4556.44|4555.84|4556.44|4555.84|4556.44|4555.84|4556.44|4555.84|7
1642568140000|2022-01-19 04:55:40|4556.56|4555.96|4556.69|4556.09|4556.69|4556.09|4556.56|4555.96|20
1642568150000|2022-01-19 04:55:50|4556.44|4555.84|4556.44|4555.84|4556.56|4555.96|4556.44|4555.84|10
1642568160000|2022-01-19 04:56:00|4556.56|4555.96|4556.44|4555.84|4556.56|4555.96|4556.44|4555.84|5
1642568170000|2022-01-19 04:56:10|4556.19|4555.59|4556.19|4555.59|4556.19|4555.59|4556.19|4555.59|21
1642568180000|2022-01-19 04:56:20|4556.31|4555.71|4556.44|4555.84|4556.44|4555.84|4556.31|4555.71|6
1642568200000|2022-01-19 04:56:40|4556.31|4555.71|4555.94|4555.34|4556.44|4555.84|4555.94|4555.34|22
1642568210000|2022-01-19 04:56:50|4556.19|4555.59|4556.19|4555.59|4556.44|4555.84|4556.19|4555.59|13
1642568220000|2022-01-19 04:57:00|4555.94|4555.34|4555.94|4555.34|4555.94|4555.34|4555.94|4555.34|10
1642568230000|2022-01-19 04:57:10|4555.69|4555.09|4555.19|4554.59|4555.69|4555.09|4555.19|4554.59|146
1642568240000|2022-01-19 04:57:20|4555.31|4554.71|4555.44|4554.84|4555.44|4554.84|4555.19|4554.59|48
1642568250000|2022-01-19 04:57:30|4555.69|4555.09|4555.19|4554.59|4555.94|4555.34|4555.19|4554.59|55
1642568260000|2022-01-19 04:57:40|4555.31|4554.71|4555.69|4555.09|4555.69|4555.09|4555.31|4554.71|31
1642568270000|2022-01-19 04:57:50|4555.44|4554.84|4555.44|4554.84|4555.56|4554.96|4555.44|4554.84|14
1642568280000|2022-01-19 04:58:00|4555.19|4554.59|4555.19|4554.59|4555.19|4554.59|4554.94|4554.34|21
1642568290000|2022-01-19 04:58:10|4555.44|4554.84|4554.94|4554.34|4555.69|4555.09|4554.94|4554.34|18
1642568300000|2022-01-19 04:58:20|4555.06|4554.46|4554.19|4553.59|4555.19|4554.59|4554.19|4553.59|211
1642568310000|2022-01-19 04:58:30|4554.44|4553.84|4554.81|4554.21|4554.94|4554.34|4554.44|4553.84|56
1642568320000|2022-01-19 04:58:40|4554.69|4554.09|4554.44|4553.84|4554.69|4554.09|4554.19|4553.59|22
1642568330000|2022-01-19 04:58:50|4554.31|4553.71|4554.19|4553.59|4554.44|4553.84|4554.19|4553.59|32
1642568340000|2022-01-19 04:59:00|4552.69|4552.09|4551.56|4550.96|4552.94|4552.34|4551.44|4550.84|882
1642568350000|2022-01-19 04:59:10|4551.94|4551.34|4550.19|4549.59|4552.19|4551.59|4550.19|4549.59|249
1642568360000|2022-01-19 04:59:20|4550.31|4549.71|4550.94|4550.34|4551.19|4550.59|4550.31|4549.71|161
1642568370000|2022-01-19 04:59:30|4551.19|4550.59|4550.44|4549.84|4551.19|4550.59|4550.44|4549.84|47
1642568380000|2022-01-19 04:59:40|4550.69|4550.09|4551.19|4550.59|4551.19|4550.59|4550.69|4550.09|62
1642568390000|2022-01-19 04:59:50|4551.44|4550.84|4550.94|4550.34|4551.69|4551.09|4550.94|4550.34|100
1642568400000|2022-01-19 05:00:00|4551.06|4550.46|4550.94|4550.34|4551.31|4550.71|4550.81|4550.21|87
1642568410000|2022-01-19 05:00:10|4550.44|4549.84|4550.69|4550.09|4550.69|4550.09|4550.19|4549.59|100
1642568420000|2022-01-19 05:00:20|4550.81|4550.21|4550.94|4550.34|4550.94|4550.34|4550.69|4550.09|52
1642568430000|2022-01-19 05:00:30|4550.69|4550.09|4549.94|4549.34|4550.69|4550.09|4549.94|4549.34|162
1642568440000|2022-01-19 05:00:40|4550.19|4549.59|4550.31|4549.71|4550.44|4549.84|4550.19|4549.59|108
1642568450000|2022-01-19 05:00:50|4550.44|4549.84|4550.44|4549.84|4550.44|4549.84|4550.19|4549.59|58
1642568460000|2022-01-19 05:01:00|4550.69|4550.09|4550.19|4549.59|4550.69|4550.09|4550.19|4549.59|71
1642568470000|2022-01-19 05:01:10|4550.44|4549.84|4550.31|4549.71|4550.44|4549.84|4550.31|4549.71|28
1642568480000|2022-01-19 05:01:20|4550.44|4549.84|4551.06|4550.46|4551.06|4550.46|4550.44|4549.84|93
1642568490000|2022-01-19 05:01:30|4550.94|4550.34|4551.44|4550.84|4551.44|4550.84|4550.94|4550.34|67
1642568500000|2022-01-19 05:01:40|4551.69|4551.09|4551.19|4550.59|4551.69|4551.09|4551.06|4550.46|72
1642568510000|2022-01-19 05:01:50|4550.94|4550.34|4550.94|4550.34|4551.19|4550.59|4550.94|4550.34|44
1642568520000|2022-01-19 05:02:00|4551.19|4550.59|4551.44|4550.84|4551.69|4551.09|4550.94|4550.34|176
1642568530000|2022-01-19 05:02:10|4551.31|4550.71|4551.19|4550.59|4551.44|4550.84|4551.19|4550.59|13
1642568540000|2022-01-19 05:02:20|4551.44|4550.84|4550.94|4550.34|4551.44|4550.84|4550.94|4550.34|26
1642568550000|2022-01-19 05:02:30|4551.06|4550.46|4551.19|4550.59|4551.19|4550.59|4550.94|4550.34|30
1642568560000|2022-01-19 05:02:40|4551.44|4550.84|4551.44|4550.84|4551.44|4550.84|4551.44|4550.84|7
1642568570000|2022-01-19 05:02:50|4551.69|4551.09|4551.69|4551.09|4551.69|4551.09|4551.44|4550.84|32
1642568580000|2022-01-19 05:03:00|4551.56|4550.96|4551.44|4550.84|4551.69|4551.09|4551.19|4550.59|34
1642568590000|2022-01-19 05:03:10|4551.69|4551.09|4551.81|4551.21|4551.94|4551.34|4551.44|4550.84|84
1642568600000|2022-01-19 05:03:20|4551.94|4551.34|4551.69|4551.09|4551.94|4551.34|4551.69|4551.09|7
1642568610000|2022-01-19 05:03:30|||||||||44
1642568620000|2022-01-19 05:03:40|4551.44|4550.84|4551.69|4551.09|4551.69|4551.09|4551.44|4550.84|12
1642568630000|2022-01-19 05:03:50|4551.56|4550.96|4551.44|4550.84|4551.69|4551.09|4551.19|4550.59|16
1642568640000|2022-01-19 05:04:00|4551.19|4550.59|4551.19|4550.59|4551.56|4550.96|4551.19|4550.59|20
1642568650000|2022-01-19 05:04:10|4550.94|4550.34|4551.19|4550.59|4551.44|4550.84|4550.94|4550.34|44
1642568660000|2022-01-19 05:04:20|4551.44|4550.84|4551.19|4550.59|4551.69|4551.09|4551.19|4550.59|42
1642568670000|2022-01-19 05:04:30|4551.06|4550.46|4550.94|4550.34|4551.06|4550.46|4550.94|4550.34|37
1642568680000|2022-01-19 05:04:40|4551.19|4550.59|4550.94|4550.34|4551.19|4550.59|4550.69|4550.09|42
1642568690000|2022-01-19 05:04:50|4550.81|4550.21|4551.19|4550.59|4551.19|4550.59|4550.69|4550.09|31
1642568700000|2022-01-19 05:05:00|4551.06|4550.46|4551.19|4550.59|4551.19|4550.59|4550.94|4550.34|25
1642568710000|2022-01-19 05:05:10|4551.44|4550.84|4551.44|4550.84|4551.44|4550.84|4551.19|4550.59|19
1642568720000|2022-01-19 05:05:20|4551.69|4551.09|4551.69|4551.09|4551.69|4551.09|4551.56|4550.96|12
1642568730000|2022-01-19 05:05:30|4551.94|4551.34|4552.19|4551.59|4552.19|4551.59|4551.94|4551.34|35
1642568740000|2022-01-19 05:05:40|4552.44|4551.84|4552.19|4551.59|4552.44|4551.84|4552.19|4551.59|20
1642568750000|2022-01-19 05:05:50|4552.44|4551.84|4552.19|4551.59|4552.44|4551.84|4552.06|4551.46|46
1642568760000|2022-01-19 05:06:00|4552.44|4551.84|4552.44|4551.84|4552.44|4551.84|4552.19|4551.59|21
1642568770000|2022-01-19 05:06:10|4552.31|4551.71|4552.19|4551.59|4552.44|4551.84|4552.19|4551.59|32
1642568780000|2022-01-19 05:06:20|4552.44|4551.84|4552.44|4551.84|4552.69|4552.09|4552.19|4551.59|22
1642568790000|2022-01-19 05:06:30|4552.56|4551.96|4552.44|4551.84|4552.69|4552.09|4552.44|4551.84|55
1642568800000|2022-01-19 05:06:40|4552.19|4551.59|4552.19|4551.59|4552.19|4551.59|4551.94|4551.34|25
1642568810000|2022-01-19 05:06:50|4552.31|4551.71|4552.44|4551.84|4552.69|4552.09|4551.94|4551.34|146
1642568820000|2022-01-19 05:07:00|4552.19|4551.59|4552.69|4552.09|4552.69|4552.09|4552.19|4551.59|43
1642568830000|2022-01-19 05:07:10|4552.94|4552.34|4552.69|4552.09|4552.94|4552.34|4552.44|4551.84|37
1642568840000|2022-01-19 05:07:20|4552.81|4552.21|4552.69|4552.09|4552.81|4552.21|4552.69|4552.09|6
1642568850000|2022-01-19 05:07:30|4552.44|4551.84|4552.19|4551.59|4552.44|4551.84|4552.19|4551.59|23
1642568860000|2022-01-19 05:07:40|4552.31|4551.71|4552.19|4551.59|4552.44|4551.84|4552.06|4551.46|27
1642568870000|2022-01-19 05:07:50|4551.94|4551.34|4551.94|4551.34|4551.94|4551.34|4551.94|4551.34|12
1642568880000|2022-01-19 05:08:00|4551.69|4551.09|4551.81|4551.21|4552.06|4551.46|4551.69|4551.09|28
1642568890000|2022-01-19 05:08:10|4551.69|4551.09|4551.19|4550.59|4551.69|4551.09|4551.19|4550.59|41
1642568900000|2022-01-19 05:08:20|4551.44|4550.84|4551.44|4550.84|4551.44|4550.84|4551.19|4550.59|12
1642568910000|2022-01-19 05:08:30|4551.31|4550.71|4551.19|4550.59|4551.44|4550.84|4551.19|4550.59|8
1642568920000|2022-01-19 05:08:40|4551.06|4550.46|4551.19|4550.59|4551.19|4550.59|4550.94|4550.34|30
1642568930000|2022-01-19 05:08:50|4550.69|4550.09|4550.44|4549.84|4550.69|4550.09|4550.44|4549.84|42
1642568940000|2022-01-19 05:09:00|4550.69|4550.09|4550.94|4550.34|4550.94|4550.34|4550.69|4550.09|51
1642568950000|2022-01-19 05:09:10|4550.81|4550.21|4551.19|4550.59|4551.19|4550.59|4550.69|4550.09|20
1642568960000|2022-01-19 05:09:20|4550.94|4550.34|4551.44|4550.84|4551.44|4550.84|4550.94|4550.34|33
1642568970000|2022-01-19 05:09:30|4551.69|4551.09|4551.19|4550.59|4551.69|4551.09|4551.19|4550.59|32
1642568980000|2022-01-19 05:09:40|4551.31|4550.71|4551.69|4551.09|4551.69|4551.09|4551.31|4550.71|19
1642568990000|2022-01-19 05:09:50|4551.44|4550.84|4551.44|4550.84|4551.69|4551.09|4551.44|4550.84|22
1642569000000|2022-01-19 05:10:00|4551.56|4550.96|4551.69|4551.09|4551.94|4551.34|4551.44|4550.84|42
1642569010000|2022-01-19 05:10:10|4551.94|4551.34|4552.06|4551.46|4552.19|4551.59|4551.69|4551.09|49
1642569020000|2022-01-19 05:10:20|4551.94|4551.34|4551.69|4551.09|4551.94|4551.34|4551.69|4551.09|51
1642569030000|2022-01-19 05:10:30|4551.56|4550.96|4551.69|4551.09|4551.94|4551.34|4551.44|4550.84|105
1642569040000|2022-01-19 05:10:40|4551.81|4551.21|4551.69|4551.09|4551.94|4551.34|4551.69|4551.09|19
1642569050000|2022-01-19 05:10:50|4551.81|4551.21|4551.44|4550.84|4551.94|4551.34|4551.44|4550.84|45
1642569060000|2022-01-19 05:11:00|||||||||113
1642569070000|2022-01-19 05:11:10|4551.56|4550.96|4550.94|4550.34|4551.69|4551.09|4550.94|4550.34|118
1642569080000|2022-01-19 05:11:20|4550.69|4550.09|4551.19|4550.59|4551.19|4550.59|4550.69|4550.09|28
1642569090000|2022-01-19 05:11:30|4550.94|4550.34|4550.69|4550.09|4550.94|4550.34|4550.69|4550.09|41
1642569100000|2022-01-19 05:11:40|4550.81|4550.21|4550.69|4550.09|4550.81|4550.21|4550.44|4549.84|14
1642569110000|2022-01-19 05:11:50|4550.44|4549.84|4550.69|4550.09|4550.69|4550.09|4550.44|4549.84|18
1642569120000|2022-01-19 05:12:00|4550.56|4549.96|4549.56|4548.96|4550.56|4549.96|4549.44|4548.84|158
1642569130000|2022-01-19 05:12:10|4549.44|4548.84|4549.44|4548.84|4549.69|4549.09|4549.44|4548.84|53
1642569140000|2022-01-19 05:12:20|4549.19|4548.59|4549.19|4548.59|4549.19|4548.59|4549.19|4548.59|124
1642569150000|2022-01-19 05:12:30|4549.44|4548.84|4549.44|4548.84|4549.69|4549.09|4549.31|4548.71|37
1642569160000|2022-01-19 05:12:40|4549.69|4549.09|4549.69|4549.09|4549.69|4549.09|4549.69|4549.09|10
1642569170000|2022-01-19 05:12:50|4549.44|4548.84|4549.69|4549.09|4549.94|4549.34|4549.44|4548.84|44
1642569180000|2022-01-19 05:13:00|4549.94|4549.34|4550.31|4549.71|4550.44|4549.84|4549.94|4549.34|64
1642569190000|2022-01-19 05:13:10|4550.19|4549.59|4550.44|4549.84|4550.44|4549.84|4550.19|4549.59|44
1642569200000|2022-01-19 05:13:20|4550.19|4549.59|4550.94|4550.34|4550.94|4550.34|4550.19|4549.59|57
1642569210000|2022-01-19 05:13:30|4551.19|4550.59|4551.19|4550.59|4551.19|4550.59|4551.06|4550.46|28
1642569220000|2022-01-19 05:13:40|4551.06|4550.46|4551.44|4550.84|4551.44|4550.84|4550.94|4550.34|23
1642569230000|2022-01-19 05:13:50|4551.19|4550.59|4551.19|4550.59|4551.31|4550.71|4550.94|4550.34|47
1642569240000|2022-01-19 05:14:00|4551.31|4550.71|4551.81|4551.21|4551.94|4551.34|4551.19|4550.59|55
1642569250000|2022-01-19 05:14:10|4551.69|4551.09|4551.94|4551.34|4551.94|4551.34|4551.69|4551.09|26
1642569260000|2022-01-19 05:14:20|4551.81|4551.21|4552.81|4552.21|4552.94|4552.34|4551.81|4551.21|215
1642569270000|2022-01-19 05:14:30|4552.94|4552.34|4552.69|4552.09|4552.94|4552.34|4552.69|4552.09|51
1642569280000|2022-01-19 05:14:40|4552.94|4552.34|4552.69|4552.09|4552.94|4552.34|4552.69|4552.09|16
1642569290000|2022-01-19 05:14:50|||||||||34
1642569300000|2022-01-19 05:15:00|4552.81|4552.21|4552.44|4551.84|4552.94|4552.34|4552.44|4551.84|54
1642569310000|2022-01-19 05:15:10|4552.19|4551.59|4552.69|4552.09|4552.94|4552.34|4552.19|4551.59|64
1642569320000|2022-01-19 05:15:20|4552.44|4551.84|4552.69|4552.09|4552.69|4552.09|4552.44|4551.84|32
1642569330000|2022-01-19 05:15:30|4552.56|4551.96|4552.44|4551.84|4552.56|4551.96|4552.44|4551.84|12
1642569340000|2022-01-19 05:15:40|4552.69|4552.09|4552.94|4552.34|4552.94|4552.34|4552.69|4552.09|28
1642569350000|2022-01-19 05:15:50|4552.69|4552.09|4551.94|4551.34|4552.69|4552.09|4551.94|4551.34|160
1642569360000|2022-01-19 05:16:00|4551.81|4551.21|4552.19|4551.59|4552.44|4551.84|4551.81|4551.21|52
1642569370000|2022-01-19 05:16:10|4551.94|4551.34|4551.94|4551.34|4552.44|4551.84|4551.94|4551.34|40
1642569380000|2022-01-19 05:16:20|4551.69|4551.09|4552.06|4551.46|4552.06|4551.46|4551.69|4551.09|22
1642569390000|2022-01-19 05:16:30|4552.19|4551.59|4552.19|4551.59|4552.19|4551.59|4552.06|4551.46|17
1642569400000|2022-01-19 05:16:40|4552.06|4551.46|4552.56|4551.96|4552.69|4552.09|4552.06|4551.46|66
1642569410000|2022-01-19 05:16:50|4552.44|4551.84|4552.06|4551.46|4552.56|4551.96|4552.06|4551.46|77
1642569420000|2022-01-19 05:17:00|4552.19|4551.59|4552.19|4551.59|4552.31|4551.71|4551.94|4551.34|47
1642569430000|2022-01-19 05:17:10|4552.06|4551.46|4551.94|4551.34|4552.19|4551.59|4551.94|4551.34|9
1642569440000|2022-01-19 05:17:20|4551.81|4551.21|4551.69|4551.09|4551.94|4551.34|4551.69|4551.09|36
1642569450000|2022-01-19 05:17:30|4551.44|4550.84|4551.69|4551.09|4551.69|4551.09|4551.19|4550.59|67
1642569460000|2022-01-19 05:17:40|4551.56|4550.96|4551.81|4551.21|4552.06|4551.46|4551.44|4550.84|36
1642569470000|2022-01-19 05:17:50|4551.69|4551.09|4551.69|4551.09|4551.69|4551.09|4551.69|4551.09|15
1642569480000|2022-01-19 05:18:00|4551.44|4550.84|4551.19|4550.59|4551.44|4550.84|4550.94|4550.34|27
1642569490000|2022-01-19 05:18:10|4551.44|4550.84|4550.94|4550.34|4551.44|4550.84|4550.94|4550.34|27
1642569500000|2022-01-19 05:18:20|4551.06|4550.46|4551.19|4550.59|4551.31|4550.71|4550.94|4550.34|24
1642569510000|2022-01-19 05:18:30|4551.06|4550.46|4551.06|4550.46|4551.44|4550.84|4550.94|4550.34|34
1642569520000|2022-01-19 05:18:40|4550.94|4550.34|4550.94|4550.34|4551.19|4550.59|4550.94|4550.34|18
1642569530000|2022-01-19 05:18:50|||||||||18
1642569540000|2022-01-19 05:19:00|4551.06|4550.46|4551.19|4550.59|4551.19|4550.59|4550.94|4550.34|22
1642569550000|2022-01-19 05:19:10|4551.06|4550.46|4551.19|4550.59|4551.19|4550.59|4551.06|4550.46|9
1642569560000|2022-01-19 05:19:20|4550.94|4550.34|4551.44|4550.84|4551.44|4550.84|4550.94|4550.34|21
1642569570000|2022-01-19 05:19:30|4551.19|4550.59|4551.44|4550.84|4551.44|4550.84|4551.19|4550.59|5
1642569580000|2022-01-19 05:19:40|4551.31|4550.71|4551.31|4550.71|4551.31|4550.71|4551.31|4550.71|8
1642569590000|2022-01-19 05:19:50|4551.44|4550.84|4550.94|4550.34|4551.44|4550.84|4550.94|4550.34|12
1642569600000|2022-01-19 05:20:00|4550.69|4550.09|4550.69|4550.09|4550.81|4550.21|4550.44|4549.84|45
1642569610000|2022-01-19 05:20:10|||||||||6
1642569620000|2022-01-19 05:20:20|4550.94|4550.34|4550.69|4550.09|4550.94|4550.34|4550.44|4549.84|27
1642569630000|2022-01-19 05:20:30|4550.56|4549.96|4550.69|4550.09|4550.69|4550.09|4550.56|4549.96|7
1642569640000|2022-01-19 05:20:40|4550.56|4549.96|4550.69|4550.09|4550.69|4550.09|4550.56|4549.96|71
1642569650000|2022-01-19 05:20:50|4550.44|4549.84|4550.69|4550.09|4550.69|4550.09|4550.44|4549.84|26
1642569660000|2022-01-19 05:21:00|4550.44|4549.84|4550.44|4549.84|4550.44|4549.84|4550.44|4549.84|35
1642569670000|2022-01-19 05:21:10|4550.19|4549.59|4549.94|4549.34|4550.19|4549.59|4549.94|4549.34|42
1642569680000|2022-01-19 05:21:20|4549.69|4549.09|4549.94|4549.34|4549.94|4549.34|4549.69|4549.09|87
1642569690000|2022-01-19 05:21:30|4550.19|4549.59|4550.19|4549.59|4550.19|4549.59|4550.19|4549.59|16
1642569700000|2022-01-19 05:21:40|4549.69|4549.09|4548.94|4548.34|4549.69|4549.09|4548.94|4548.34|263
1642569710000|2022-01-19 05:21:50|4549.06|4548.46|4548.94|4548.34|4549.06|4548.46|4548.94|4548.34|64
1642569720000|2022-01-19 05:22:00|4549.06|4548.46|4549.19|4548.59|4549.19|4548.59|4548.94|4548.34|64
1642569730000|2022-01-19 05:22:10|||||||||6
1642569740000|2022-01-19 05:22:20|4548.94|4548.34|4548.19|4547.59|4548.94|4548.34|4547.94|4547.34|583
1642569750000|2022-01-19 05:22:30|4548.44|4547.84|4548.56|4547.96|4548.94|4548.34|4548.44|4547.84|120
1642569760000|2022-01-19 05:22:40|4548.44|4547.84|4548.69|4548.09|4548.69|4548.09|4548.19|4547.59|62
1642569770000|2022-01-19 05:22:50|4548.94|4548.34|4549.19|4548.59|4549.19|4548.59|4548.94|4548.34|90
1642569780000|2022-01-19 05:23:00|4549.44|4548.84|4549.44|4548.84|4549.44|4548.84|4549.19|4548.59|29
1642569790000|2022-01-19 05:23:10|4549.31|4548.71|4549.44|4548.84|4549.69|4549.09|4549.19|4548.59|22
1642569800000|2022-01-19 05:23:20|4549.69|4549.09|4549.69|4549.09|4549.69|4549.09|4549.69|4549.09|23
1642569810000|2022-01-19 05:23:30|4549.56|4548.96|4549.69|4549.09|4550.06|4549.46|4549.56|4548.96|69
1642569820000|2022-01-19 05:23:40|4549.56|4548.96|4549.94|4549.34|4549.94|4549.34|4549.56|4548.96|14
1642569830000|2022-01-19 05:23:50|4549.81|4549.21|4549.44|4548.84|4549.81|4549.21|4549.44|4548.84|43
1642569840000|2022-01-19 05:24:00|4549.31|4548.71|4549.81|4549.21|4549.81|4549.21|4549.31|4548.71|17
1642569850000|2022-01-19 05:24:10|4549.94|4549.34|4550.69|4550.09|4550.69|4550.09|4549.69|4549.09|44
1642569860000|2022-01-19 05:24:20|4550.56|4549.96|4549.94|4549.34|4550.56|4549.96|4549.94|4549.34|28
1642569870000|2022-01-19 05:24:30|4550.19|4549.59|4550.19|4549.59|4550.19|4549.59|4550.19|4549.59|20
1642569880000|2022-01-19 05:24:40|4550.06|4549.46|4549.94|4549.34|4550.19|4549.59|4549.81|4549.21|15
1642569890000|2022-01-19 05:24:50|4549.81|4549.21|4549.19|4548.59|4549.94|4549.34|4548.94|4548.34|53
1642569900000|2022-01-19 05:25:00|4549.06|4548.46|4549.44|4548.84|4549.44|4548.84|4548.94|4548.34|112
1642569910000|2022-01-19 05:25:10|4549.69|4549.09|4549.56|4548.96|4549.69|4549.09|4549.44|4548.84|31
1642569920000|2022-01-19 05:25:20|4549.44|4548.84|4549.19|4548.59|4549.69|4549.09|4549.19|4548.59|23
1642569930000|2022-01-19 05:25:30|4549.44|4548.84|4549.81|4549.21|4549.81|4549.21|4549.31|4548.71|53
1642569940000|2022-01-19 05:25:40|4549.94|4549.34|4550.19|4549.59|4550.19|4549.59|4549.69|4549.09|19
1642569950000|2022-01-19 05:25:50|4549.44|4548.84|4549.56|4548.96|4549.69|4549.09|4549.44|4548.84|118
1642569960000|2022-01-19 05:26:00|4549.44|4548.84|4549.69|4549.09|4549.69|4549.09|4549.44|4548.84|63
1642569970000|2022-01-19 05:26:10|4549.56|4548.96|4549.44|4548.84|4549.69|4549.09|4549.44|4548.84|32
1642569980000|2022-01-19 05:26:20|4549.31|4548.71|4549.19|4548.59|4549.31|4548.71|4549.19|4548.59|21
1642569990000|2022-01-19 05:26:30|4549.06|4548.46|4549.31|4548.71|4549.31|4548.71|4549.06|4548.46|11
1642570000000|2022-01-19 05:26:40|4549.19|4548.59|4549.69|4549.09|4549.69|4549.09|4549.19|4548.59|6
1642570010000|2022-01-19 05:26:50|4549.56|4548.96|4549.19|4548.59|4549.56|4548.96|4549.19|4548.59|12
1642570020000|2022-01-19 05:27:00|4548.94|4548.34|4549.06|4548.46|4549.19|4548.59|4548.94|4548.34|48
1642570030000|2022-01-19 05:27:10|4549.19|4548.59|4548.94|4548.34|4549.19|4548.59|4548.81|4548.21|32
1642570040000|2022-01-19 05:27:20|4549.06|4548.46|4549.19|4548.59|4549.19|4548.59|4549.06|4548.46|4
1642570050000|2022-01-19 05:27:30|4549.44|4548.84|4548.94|4548.34|4549.44|4548.84|4548.94|4548.34|27
1642570060000|2022-01-19 05:27:40|4549.06|4548.46|4549.44|4548.84|4549.44|4548.84|4549.06|4548.46|25
1642570070000|2022-01-19 05:27:50|4549.31|4548.71|4549.31|4548.71|4549.31|4548.71|4549.19|4548.59|15
1642570080000|2022-01-19 05:28:00|4549.19|4548.59|4548.94|4548.34|4549.19|4548.59|4548.94|4548.34|36
1642570090000|2022-01-19 05:28:10|4548.69|4548.09|4548.19|4547.59|4548.69|4548.09|4548.19|4547.59|106
1642570100000|2022-01-19 05:28:20|4547.94|4547.34|4548.06|4547.46|4548.19|4547.59|4547.94|4547.34|29
1642570110000|2022-01-19 05:28:30|4548.19|4547.59|4548.19|4547.59|4548.19|4547.59|4548.19|4547.59|13
1642570120000|2022-01-19 05:28:40|4548.06|4547.46|4547.94|4547.34|4548.19|4547.59|4547.94|4547.34|18
1642570130000|2022-01-19 05:28:50|4548.19|4547.59|4548.44|4547.84|4548.44|4547.84|4548.06|4547.46|26
1642570140000|2022-01-19 05:29:00|4548.19|4547.59|4548.19|4547.59|4548.19|4547.59|4548.19|4547.59|3
1642570150000|2022-01-19 05:29:10|4548.44|4547.84|4548.44|4547.84|4548.44|4547.84|4548.19|4547.59|19
1642570160000|2022-01-19 05:29:20|4548.56|4547.96|4548.69|4548.09|4548.69|4548.09|4548.44|4547.84|10
1642570170000|2022-01-19 05:29:30|4548.56|4547.96|4548.19|4547.59|4548.69|4548.09|4548.19|4547.59|13
1642570180000|2022-01-19 05:29:40|4547.94|4547.34|4547.81|4547.21|4547.94|4547.34|4547.81|4547.21|28
1642570190000|2022-01-19 05:29:50|4547.69|4547.09|4548.19|4547.59|4548.19|4547.59|4547.69|4547.09|143
1642570200000|2022-01-19 05:30:00|4548.44|4547.84|4549.06|4548.46|4549.06|4548.46|4548.19|4547.59|81
1642570210000|2022-01-19 05:30:10|4549.19|4548.59|4549.94|4549.34|4550.19|4549.59|4549.19|4548.59|117
1642570220000|2022-01-19 05:30:20|4550.06|4549.46|4550.19|4549.59|4550.19|4549.59|4549.94|4549.34|37
1642570230000|2022-01-19 05:30:30|4550.69|4550.09|4549.94|4549.34|4550.69|4550.09|4549.94|4549.34|115
1642570240000|2022-01-19 05:30:40|4550.19|4549.59|4549.94|4549.34|4550.19|4549.59|4549.94|4549.34|61
1642570250000|2022-01-19 05:30:50|4550.06|4549.46|4549.69|4549.09|4550.06|4549.46|4549.69|4549.09|17
1642570260000|2022-01-19 05:31:00|4549.94|4549.34|4549.94|4549.34|4549.94|4549.34|4549.69|4549.09|29
1642570270000|2022-01-19 05:31:10|4549.69|4549.09|4550.19|4549.59|4550.19|4549.59|4549.44|4548.84|52
1642570280000|2022-01-19 05:31:20|4550.06|4549.46|4550.44|4549.84|4550.44|4549.84|4550.06|4549.46|56
1642570290000|2022-01-19 05:31:30|4550.69|4550.09|4550.44|4549.84|4550.69|4550.09|4550.44|4549.84|129
1642570300000|2022-01-19 05:31:40|4550.19|4549.59|4549.44|4548.84|4550.19|4549.59|4549.19|4548.59|86
1642570310000|2022-01-19 05:31:50|4549.69|4549.09|4549.94|4549.34|4549.94|4549.34|4549.69|4549.09|26
1642570320000|2022-01-19 05:32:00|4549.56|4548.96|4549.94|4549.34|4549.94|4549.34|4549.44|4548.84|34
1642570330000|2022-01-19 05:32:10|4550.06|4549.46|4550.19|4549.59|4550.19|4549.59|4549.94|4549.34|4
1642570340000|2022-01-19 05:32:20|4550.06|4549.46|4550.44|4549.84|4550.44|4549.84|4550.06|4549.46|13
1642570350000|2022-01-19 05:32:30|4550.19|4549.59|4549.94|4549.34|4550.19|4549.59|4549.81|4549.21|29
1642570360000|2022-01-19 05:32:40|4550.19|4549.59|4550.19|4549.59|4550.44|4549.84|4550.19|4549.59|44
1642570370000|2022-01-19 05:32:50|4550.44|4549.84|4549.69|4549.09|4550.44|4549.84|4549.69|4549.09|20
1642570380000|2022-01-19 05:33:00|4549.94|4549.34|4549.94|4549.34|4550.19|4549.59|4549.94|4549.34|14
1642570390000|2022-01-19 05:33:10|4549.81|4549.21|4549.81|4549.21|4549.94|4549.34|4549.69|4549.09|11
1642570400000|2022-01-19 05:33:20|4549.94|4549.34|4549.56|4548.96|4549.94|4549.34|4549.56|4548.96|10
1642570410000|2022-01-19 05:33:30|4549.69|4549.09|4549.19|4548.59|4549.69|4549.09|4549.19|4548.59|46
1642570420000|2022-01-19 05:33:40|4549.44|4548.84|4549.19|4548.59|4549.44|4548.84|4549.19|4548.59|11
1642570430000|2022-01-19 05:33:50|4549.06|4548.46|4548.94|4548.34|4549.19|4548.59|4548.94|4548.34|28
1642570440000|2022-01-19 05:34:00|4548.81|4548.21|4548.94|4548.34|4548.94|4548.34|4548.81|4548.21|12
1642570450000|2022-01-19 05:34:10|4548.81|4548.21|4548.69|4548.09|4548.81|4548.21|4548.44|4547.84|59
1642570460000|2022-01-19 05:34:20|4548.94|4548.34|4548.94|4548.34|4549.19|4548.59|4548.94|4548.34|79
1642570470000|2022-01-19 05:34:30|4548.81|4548.21|4549.19|4548.59|4549.19|4548.59|4548.69|4548.09|44
1642570480000|2022-01-19 05:34:40|4548.94|4548.34|4548.69|4548.09|4548.94|4548.34|4548.44|4547.84|141
1642570490000|2022-01-19 05:34:50|4548.56|4547.96|4548.19|4547.59|4548.56|4547.96|4548.19|4547.59|42
1642570500000|2022-01-19 05:35:00|4548.06|4547.46|4548.06|4547.46|4548.44|4547.84|4547.94|4547.34|69
1642570510000|2022-01-19 05:35:10|4548.19|4547.59|4548.56|4547.96|4548.69|4548.09|4548.19|4547.59|32
1642570520000|2022-01-19 05:35:20|4548.44|4547.84|4548.94|4548.34|4548.94|4548.34|4548.44|4547.84|36
1642570530000|2022-01-19 05:35:30|4548.69|4548.09|4549.19|4548.59|4549.19|4548.59|4548.69|4548.09|24
1642570540000|2022-01-19 05:35:40|4549.06|4548.46|4548.94|4548.34|4549.19|4548.59|4548.81|4548.21|23
1642570550000|2022-01-19 05:35:50|4548.81|4548.21|4548.94|4548.34|4548.94|4548.34|4548.81|4548.21|6
1642570560000|2022-01-19 05:36:00|4548.81|4548.21|4549.19|4548.59|4549.44|4548.84|4548.56|4547.96|33
1642570570000|2022-01-19 05:36:10|4549.06|4548.46|4548.94|4548.34|4549.06|4548.46|4548.94|4548.34|18
1642570580000|2022-01-19 05:36:20|4548.81|4548.21|4548.69|4548.09|4548.94|4548.34|4548.69|4548.09|2
1642570590000|2022-01-19 05:36:30|4548.44|4547.84|4548.69|4548.09|4548.69|4548.09|4548.44|4547.84|18
1642570600000|2022-01-19 05:36:40|||||||||1
1642570610000|2022-01-19 05:36:50|4548.94|4548.34|4548.69|4548.09|4548.94|4548.34|4548.69|4548.09|49
1642570620000|2022-01-19 05:37:00|4548.81|4548.21|4549.19|4548.59|4549.19|4548.59|4548.81|4548.21|18
1642570630000|2022-01-19 05:37:10|4548.94|4548.34|4549.19|4548.59|4549.44|4548.84|4548.94|4548.34|25
1642570640000|2022-01-19 05:37:20|4549.06|4548.46|4550.06|4549.46|4550.19|4549.59|4549.06|4548.46|85
1642570650000|2022-01-19 05:37:30|4549.69|4549.09|4550.44|4549.84|4550.44|4549.84|4549.69|4549.09|74
1642570660000|2022-01-19 05:37:40|4550.56|4549.96|4551.44|4550.84|4551.44|4550.84|4550.44|4549.84|116
1642570670000|2022-01-19 05:37:50|4551.31|4550.71|4551.44|4550.84|4551.44|4550.84|4551.31|4550.71|18
1642570680000|2022-01-19 05:38:00|4551.69|4551.09|4551.69|4551.09|4551.69|4551.09|4551.44|4550.84|122
1642570690000|2022-01-19 05:38:10|4551.31|4550.71|4551.06|4550.46|4551.31|4550.71|4550.94|4550.34|111
1642570700000|2022-01-19 05:38:20|4550.94|4550.34|4550.19|4549.59|4550.94|4550.34|4550.19|4549.59|57
1642570710000|2022-01-19 05:38:30|4550.06|4549.46|4549.94|4549.34|4550.44|4549.84|4549.94|4549.34|36
1642570720000|2022-01-19 05:38:40|4549.81|4549.21|4549.69|4549.09|4549.94|4549.34|4549.69|4549.09|11
1642570730000|2022-01-19 05:38:50|4549.56|4548.96|4549.56|4548.96|4549.69|4549.09|4549.44|4548.84|45
1642570740000|2022-01-19 05:39:00|4549.69|4549.09|4549.81|4549.21|4549.81|4549.21|4549.56|4548.96|10
1642570750000|2022-01-19 05:39:10|4549.94|4549.34|4549.94|4549.34|4549.94|4549.34|4549.69|4549.09|11
1642570760000|2022-01-19 05:39:20|4549.69|4549.09|4549.69|4549.09|4549.69|4549.09|4549.69|4549.09|9
1642570770000|2022-01-19 05:39:30|4549.81|4549.21|4550.19|4549.59|4550.19|4549.59|4549.69|4549.09|29
1642570780000|2022-01-19 05:39:40|4550.06|4549.46|4550.06|4549.46|4550.19|4549.59|4549.94|4549.34|10
1642570790000|2022-01-19 05:39:50|4549.94|4549.34|4550.19|4549.59|4550.19|4549.59|4549.94|4549.34|9
1642570800000|2022-01-19 05:40:00|4549.94|4549.34|4549.94|4549.34|4550.19|4549.59|4549.94|4549.34|9
1642570810000|2022-01-19 05:40:10|4549.69|4549.09|4549.44|4548.84|4549.69|4549.09|4549.44|4548.84|33
1642570820000|2022-01-19 05:40:20|4549.69|4549.09|4549.69|4549.09|4549.69|4549.09|4549.69|4549.09|13
1642570830000|2022-01-19 05:40:30|4549.44|4548.84|4549.69|4549.09|4549.81|4549.21|4549.44|4548.84|13
1642570840000|2022-01-19 05:40:40|4549.56|4548.96|4549.56|4548.96|4549.56|4548.96|4549.44|4548.84|3
1642570850000|2022-01-19 05:40:50|4549.44|4548.84|4549.44|4548.84|4549.56|4548.96|4549.44|4548.84|4
1642570860000|2022-01-19 05:41:00|4549.19|4548.59|4549.44|4548.84|4549.44|4548.84|4549.19|4548.59|31
1642570870000|2022-01-19 05:41:10|4549.19|4548.59|4549.19|4548.59|4549.44|4548.84|4549.19|4548.59|7
1642570880000|2022-01-19 05:41:20|4549.06|4548.46|4548.94|4548.34|4549.19|4548.59|4548.94|4548.34|21
1642570890000|2022-01-19 05:41:30|4549.19|4548.59|4548.69|4548.09|4549.19|4548.59|4548.69|4548.09|44
1642570900000|2022-01-19 05:41:40|4548.44|4547.84|4548.94|4548.34|4548.94|4548.34|4548.44|4547.84|45
1642570910000|2022-01-19 05:41:50|4548.44|4547.84|4548.19|4547.59|4548.44|4547.84|4548.19|4547.59|23
1642570920000|2022-01-19 05:42:00|4548.31|4547.71|4548.44|4547.84|4548.69|4548.09|4548.31|4547.71|37
1642570930000|2022-01-19 05:42:10|4548.69|4548.09|4548.19|4547.59|4548.69|4548.09|4548.19|4547.59|31
1642570940000|2022-01-19 05:42:20|4547.94|4547.34|4548.44|4547.84|4548.44|4547.84|4547.94|4547.34|55
1642570950000|2022-01-19 05:42:30|4548.31|4547.71|4548.44|4547.84|4548.44|4547.84|4548.31|4547.71|37
1642570960000|2022-01-19 05:42:40|4548.19|4547.59|4548.19|4547.59|4548.19|4547.59|4548.06|4547.46|15
1642570970000|2022-01-19 05:42:50|4548.44|4547.84|4548.69|4548.09|4548.69|4548.09|4548.44|4547.84|19
1642570980000|2022-01-19 05:43:00|4548.31|4547.71|4548.44|4547.84|4548.69|4548.09|4548.31|4547.71|103
1642570990000|2022-01-19 05:43:10|4548.56|4547.96|4548.44|4547.84|4548.69|4548.09|4548.19|4547.59|23
1642571000000|2022-01-19 05:43:20|4548.69|4548.09|4548.44|4547.84|4548.69|4548.09|4548.19|4547.59|20
1642571010000|2022-01-19 05:43:30|4548.31|4547.71|4548.69|4548.09|4548.69|4548.09|4548.31|4547.71|7
1642571020000|2022-01-19 05:43:40|4548.56|4547.96|4548.69|4548.09|4548.69|4548.09|4548.44|4547.84|11
1642571030000|2022-01-19 05:43:50|4548.44|4547.84|4548.19|4547.59|4548.44|4547.84|4548.19|4547.59|38
1642571040000|2022-01-19 05:44:00|4548.31|4547.71|4548.19|4547.59|4548.69|4548.09|4548.19|4547.59|10
1642571050000|2022-01-19 05:44:10|4548.44|4547.84|4548.56|4547.96|4548.69|4548.09|4548.31|4547.71|10
1642571060000|2022-01-19 05:44:20|4548.44|4547.84|4548.19|4547.59|4548.69|4548.09|4548.19|4547.59|36
1642571070000|2022-01-19 05:44:30|4548.06|4547.46|4548.19|4547.59|4548.19|4547.59|4547.94|4547.34|36
1642571080000|2022-01-19 05:44:40|4548.06|4547.46|4547.81|4547.21|4548.19|4547.59|4547.81|4547.21|82
1642571090000|2022-01-19 05:44:50|4547.94|4547.34|4547.69|4547.09|4547.94|4547.34|4547.69|4547.09|18
1642571100000|2022-01-19 05:45:00|4547.94|4547.34|4548.19|4547.59|4548.31|4547.71|4547.81|4547.21|20
1642571110000|2022-01-19 05:45:10|4548.31|4547.71|4548.19|4547.59|4548.44|4547.84|4548.19|4547.59|49
1642571120000|2022-01-19 05:45:20|4548.31|4547.71|4548.19|4547.59|4548.44|4547.84|4548.19|4547.59|37
1642571130000|2022-01-19 05:45:30|4548.06|4547.46|4547.69|4547.09|4548.19|4547.59|4547.69|4547.09|73
1642571140000|2022-01-19 05:45:40|||||||||3
1642571150000|2022-01-19 05:45:50|4548.19|4547.59|4548.44|4547.84|4548.44|4547.84|4548.19|4547.59|86
1642571160000|2022-01-19 05:46:00|||||||||25
1642571170000|2022-01-19 05:46:10|||||||||12
1642571180000|2022-01-19 05:46:20|4548.31|4547.71|4548.44|4547.84|4548.44|4547.84|4548.31|4547.71|16
1642571190000|2022-01-19 05:46:30|4548.31|4547.71|4548.19|4547.59|4548.44|4547.84|4548.19|4547.59|4
1642571200000|2022-01-19 05:46:40|4548.31|4547.71|4548.44|4547.84|4548.44|4547.84|4548.19|4547.59|2
1642571210000|2022-01-19 05:46:50|4548.69|4548.09|4548.44|4547.84|4548.69|4548.09|4548.44|4547.84|36
1642571220000|2022-01-19 05:47:00|4548.31|4547.71|4548.44|4547.84|4548.44|4547.84|4548.31|4547.71|16
1642571230000|2022-01-19 05:47:10|4548.19|4547.59|4548.31|4547.71|4548.44|4547.84|4547.94|4547.34|47
1642571240000|2022-01-19 05:47:20|4548.44|4547.84|4548.19|4547.59|4548.44|4547.84|4547.94|4547.34|35
1642571250000|2022-01-19 05:47:30|4548.06|4547.46|4548.19|4547.59|4548.19|4547.59|4548.06|4547.46|30
1642571260000|2022-01-19 05:47:40|4548.06|4547.46|4547.94|4547.34|4548.06|4547.46|4547.94|4547.34|5
1642571270000|2022-01-19 05:47:50|4548.19|4547.59|4548.19|4547.59|4548.19|4547.59|4548.19|4547.59|7
1642571280000|2022-01-19 05:48:00|4548.06|4547.46|4548.06|4547.46|4548.19|4547.59|4547.94|4547.34|11
1642571290000|2022-01-19 05:48:10|4547.94|4547.34|4548.19|4547.59|4548.19|4547.59|4547.94|4547.34|1
1642571300000|2022-01-19 05:48:20|4548.31|4547.71|4548.19|4547.59|4548.44|4547.84|4548.19|4547.59|10
1642571310000|2022-01-19 05:48:30|4547.94|4547.34|4547.94|4547.34|4547.94|4547.34|4547.69|4547.09|140
1642571320000|2022-01-19 05:48:40|4547.69|4547.09|4547.69|4547.09|4547.94|4547.34|4547.69|4547.09|60
1642571330000|2022-01-19 05:48:50|4547.94|4547.34|4547.69|4547.09|4547.94|4547.34|4547.69|4547.09|64
1642571340000|2022-01-19 05:49:00|4547.81|4547.21|4547.69|4547.09|4547.81|4547.21|4547.69|4547.09|14
1642571350000|2022-01-19 05:49:10|||||||||47
1642571360000|2022-01-19 05:49:20|4547.94|4547.34|4547.69|4547.09|4547.94|4547.34|4547.69|4547.09|23
1642571370000|2022-01-19 05:49:30|||||||||21
1642571380000|2022-01-19 05:49:40|||||||||6
1642571390000|2022-01-19 05:49:50|||||||||116
1642571400000|2022-01-19 05:50:00|4547.81|4547.21|4547.81|4547.21|4547.94|4547.34|4547.81|4547.21|217
1642571410000|2022-01-19 05:50:10|4547.94|4547.34|4547.94|4547.34|4548.19|4547.59|4547.94|4547.34|171
1642571420000|2022-01-19 05:50:20|4547.81|4547.21|4547.69|4547.09|4547.81|4547.21|4547.69|4547.09|23
1642571430000|2022-01-19 05:50:30|||||||||14
1642571440000|2022-01-19 05:50:40|4548.19|4547.59|4548.44|4547.84|4548.69|4548.09|4548.19|4547.59|70
1642571450000|2022-01-19 05:50:50|4548.69|4548.09|4548.44|4547.84|4548.69|4548.09|4548.44|4547.84|22
1642571460000|2022-01-19 05:51:00|4548.69|4548.09|4548.69|4548.09|4548.69|4548.09|4548.19|4547.59|54
1642571470000|2022-01-19 05:51:10|4548.44|4547.84|4548.94|4548.34|4549.19|4548.59|4548.44|4547.84|69
1642571480000|2022-01-19 05:51:20|4549.19|4548.59|4548.94|4548.34|4549.19|4548.59|4548.94|4548.34|23
1642571490000|2022-01-19 05:51:30|4548.69|4548.09|4548.69|4548.09|4549.19|4548.59|4548.69|4548.09|46
1642571500000|2022-01-19 05:51:40|4548.81|4548.21|4549.19|4548.59|4549.19|4548.59|4548.81|4548.21|10
1642571510000|2022-01-19 05:51:50|4549.06|4548.46|4548.94|4548.34|4549.19|4548.59|4548.94|4548.34|17
1642571520000|2022-01-19 05:52:00|4548.69|4548.09|4548.69|4548.09|4548.69|4548.09|4548.44|4547.84|25
1642571530000|2022-01-19 05:52:10|4548.44|4547.84|4548.69|4548.09|4548.94|4548.34|4548.44|4547.84|25
1642571550000|2022-01-19 05:52:30|4548.94|4548.34|4549.19|4548.59|4549.19|4548.59|4548.94|4548.34|31
1642571560000|2022-01-19 05:52:40|||||||||1
1642571570000|2022-01-19 05:52:50|4549.44|4548.84|4549.19|4548.59|4549.44|4548.84|4549.19|4548.59|22
1642571580000|2022-01-19 05:53:00|4549.44|4548.84|4549.31|4548.71|4549.44|4548.84|4549.19|4548.59|19
1642571590000|2022-01-19 05:53:10|4549.44|4548.84|4549.94|4549.34|4549.94|4549.34|4549.19|4548.59|53
1642571600000|2022-01-19 05:53:20|4549.69|4549.09|4549.94|4549.34|4550.19|4549.59|4549.69|4549.09|120
1642571610000|2022-01-19 05:53:30|4550.06|4549.46|4550.19|4549.59|4550.19|4549.59|4549.94|4549.34|37
1642571620000|2022-01-19 05:53:40|4549.94|4549.34|4549.94|4549.34|4550.19|4549.59|4549.94|4549.34|37
1642571630000|2022-01-19 05:53:50|4550.06|4549.46|4551.69|4551.09|4551.94|4551.34|4549.94|4549.34|218
1642571640000|2022-01-19 05:54:00|4551.56|4550.96|4551.44|4550.84|4551.69|4551.09|4550.69|4550.09|55
1642571650000|2022-01-19 05:54:10|4551.19|4550.59|4550.44|4549.84|4551.19|4550.59|4550.44|4549.84|55
1642571660000|2022-01-19 05:54:20|4550.19|4549.59|4550.44|4549.84|4550.44|4549.84|4550.19|4549.59|60
1642571670000|2022-01-19 05:54:30|4550.19|4549.59|4550.44|4549.84|4550.44|4549.84|4550.19|4549.59|26
1642571680000|2022-01-19 05:54:40|4550.19|4549.59|4550.44|4549.84|4550.44|4549.84|4550.19|4549.59|17
1642571690000|2022-01-19 05:54:50|4550.19|4549.59|4550.19|4549.59|4550.44|4549.84|4550.19|4549.59|37
1642571700000|2022-01-19 05:55:00|4550.44|4549.84|4549.44|4548.84|4550.44|4549.84|4549.44|4548.84|160
1642571710000|2022-01-19 05:55:10|4549.31|4548.71|4549.69|4549.09|4549.69|4549.09|4549.19|4548.59|15
1642571720000|2022-01-19 05:55:20|||||||||7
1642571730000|2022-01-19 05:55:30|||||||||2
1642571740000|2022-01-19 05:55:40|4548.94|4548.34|4548.94|4548.34|4548.94|4548.34|4548.94|4548.34|150
1642571750000|2022-01-19 05:55:50|4548.69|4548.09|4548.94|4548.34|4548.94|4548.34|4548.69|4548.09|45
1642571760000|2022-01-19 05:56:00|4549.06|4548.46|4549.19|4548.59|4549.19|4548.59|4548.94|4548.34|21
1642571770000|2022-01-19 05:56:10|4549.31|4548.71|4548.94|4548.34|4549.44|4548.84|4548.94|4548.34|28
1642571780000|2022-01-19 05:56:20|4549.19|4548.59|4549.31|4548.71|4549.44|4548.84|4549.19|4548.59|19
1642571790000|2022-01-19 05:56:30|4549.44|4548.84|4549.31|4548.71|4549.69|4549.09|4549.31|4548.71|14
1642571800000|2022-01-19 05:56:40|4549.44|4548.84|4549.31|4548.71|4549.44|4548.84|4549.19|4548.59|7
1642571810000|2022-01-19 05:56:50|4549.44|4548.84|4549.44|4548.84|4549.44|4548.84|4549.44|4548.84|6
1642571820000|2022-01-19 05:57:00|4549.94|4549.34|4550.19|4549.59|4550.19|4549.59|4549.69|4549.09|54
1642571830000|2022-01-19 05:57:10|4550.06|4549.46|4550.69|4550.09|4550.69|4550.09|4549.94|4549.34|28
1642571840000|2022-01-19 05:57:20|||||||||17
1642571850000|2022-01-19 05:57:30|4550.94|4550.34|4550.69|4550.09|4550.94|4550.34|4550.69|4550.09|7
1642571860000|2022-01-19 05:57:40|4550.44|4549.84|4550.69|4550.09|4550.69|4550.09|4550.44|4549.84|29
1642571870000|2022-01-19 05:57:50|4550.81|4550.21|4550.81|4550.21|4550.81|4550.21|4550.69|4550.09|14
1642571880000|2022-01-19 05:58:00|4550.69|4550.09|4551.19|4550.59|4551.19|4550.59|4550.69|4550.09|17
1642571890000|2022-01-19 05:58:10|4550.94|4550.34|4550.94|4550.34|4550.94|4550.34|4550.69|4550.09|33
1642571900000|2022-01-19 05:58:20|4550.44|4549.84|4550.69|4550.09|4550.81|4550.21|4550.44|4549.84|37
1642571910000|2022-01-19 05:58:30|4550.56|4549.96|4550.44|4549.84|4550.56|4549.96|4550.44|4549.84|13
1642571920000|2022-01-19 05:58:40|4550.19|4549.59|4550.44|4549.84|4550.44|4549.84|4550.19|4549.59|13
1642571930000|2022-01-19 05:58:50|4550.69|4550.09|4550.94|4550.34|4550.94|4550.34|4550.69|4550.09|17
1642571940000|2022-01-19 05:59:00|4551.19|4550.59|4550.94|4550.34|4551.19|4550.59|4550.94|4550.34|26
1642571950000|2022-01-19 05:59:10|4551.19|4550.59|4550.94|4550.34|4551.19|4550.59|4550.94|4550.34|32
1642571960000|2022-01-19 05:59:20|4551.19|4550.59|4550.94|4550.34|4551.19|4550.59|4550.94|4550.34|23
1642571970000|2022-01-19 05:59:30|4551.19|4550.59|4551.94|4551.34|4551.94|4551.34|4551.19|4550.59|81
1642571980000|2022-01-19 05:59:40|4552.19|4551.59|4552.19|4551.59|4552.44|4551.84|4552.19|4551.59|36
1642571990000|2022-01-19 05:59:50|4551.94|4551.34|4551.69|4551.09|4552.19|4551.59|4551.56|4550.96|52
1642572000000|2022-01-19 06:00:00|4551.94|4551.34|4552.69|4552.09|4552.69|4552.09|4551.69|4551.09|219
1642572010000|2022-01-19 06:00:10|4552.44|4551.84|4552.44|4551.84|4552.44|4551.84|4552.19|4551.59|96
1642572020000|2022-01-19 06:00:20|4552.56|4551.96|4553.69|4553.09|4553.94|4553.34|4552.44|4551.84|201
1642572030000|2022-01-19 06:00:30|4553.81|4553.21|4553.19|4552.59|4553.94|4553.34|4553.19|4552.59|107
1642572040000|2022-01-19 06:00:40|4553.06|4552.46|4552.44|4551.84|4553.06|4552.46|4552.31|4551.71|44
1642572050000|2022-01-19 06:00:50|4552.31|4551.71|4552.44|4551.84|4552.44|4551.84|4552.19|4551.59|18
1642572060000|2022-01-19 06:01:00|4552.19|4551.59|4552.06|4551.46|4552.69|4552.09|4551.94|4551.34|27
1642572070000|2022-01-19 06:01:10|4552.19|4551.59|4551.94|4551.34|4552.31|4551.71|4551.69|4551.09|88
1642572080000|2022-01-19 06:01:20|4551.81|4551.21|4551.81|4551.21|4552.19|4551.59|4551.69|4551.09|52
1642572090000|2022-01-19 06:01:30|4551.69|4551.09|4551.56|4550.96|4551.69|4551.09|4551.19|4550.59|94
1642572100000|2022-01-19 06:01:40|4551.69|4551.09|4551.31|4550.71|4551.94|4551.34|4551.19|4550.59|43
1642572110000|2022-01-19 06:01:50|4551.44|4550.84|4549.69|4549.09|4551.44|4550.84|4549.69|4549.09|152
1642572120000|2022-01-19 06:02:00|4549.94|4549.34|4549.94|4549.34|4550.19|4549.59|4549.94|4549.34|64
1642572130000|2022-01-19 06:02:10|4549.69|4549.09|4549.94|4549.34|4549.94|4549.34|4549.69|4549.09|30
1642572140000|2022-01-19 06:02:20|4549.81|4549.21|4548.94|4548.34|4549.81|4549.21|4548.94|4548.34|107
1642572150000|2022-01-19 06:02:30|4549.19|4548.59|4550.19|4549.59|4550.19|4549.59|4549.19|4548.59|90
1642572160000|2022-01-19 06:02:40|4550.06|4549.46|4550.56|4549.96|4550.94|4550.34|4549.94|4549.34|66
1642572170000|2022-01-19 06:02:50|4550.69|4550.09|4550.44|4549.84|4550.94|4550.34|4550.44|4549.84|50
1642572180000|2022-01-19 06:03:00|4550.69|4550.09|4551.19|4550.59|4551.19|4550.59|4550.69|4550.09|21
1642572190000|2022-01-19 06:03:10|4550.94|4550.34|4551.19|4550.59|4551.19|4550.59|4550.94|4550.34|17
1642572200000|2022-01-19 06:03:20|4550.94|4550.34|4551.19|4550.59|4551.19|4550.59|4550.94|4550.34|12
1642572210000|2022-01-19 06:03:30|4550.94|4550.34|4550.94|4550.34|4551.19|4550.59|4550.56|4549.96|20
1642572220000|2022-01-19 06:03:40|4551.19|4550.59|4551.69|4551.09|4551.81|4551.21|4551.06|4550.46|64
1642572230000|2022-01-19 06:03:50|4551.44|4550.84|4551.44|4550.84|4551.69|4551.09|4551.44|4550.84|29
1642572240000|2022-01-19 06:04:00|4551.56|4550.96|4552.44|4551.84|4552.56|4551.96|4551.44|4550.84|68
1642572250000|2022-01-19 06:04:10|4552.69|4552.09|4553.69|4553.09|4553.69|4553.09|4552.69|4552.09|122
1642572260000|2022-01-19 06:04:20|4554.44|4553.84|4553.69|4553.09|4554.44|4553.84|4553.44|4552.84|242
1642572270000|2022-01-19 06:04:30|4553.94|4553.34|4553.44|4552.84|4554.06|4553.46|4553.44|4552.84|87
1642572280000|2022-01-19 06:04:40|4553.19|4552.59|4553.44|4552.84|4553.69|4553.09|4553.19|4552.59|32
1642572290000|2022-01-19 06:04:50|4553.19|4552.59|4553.44|4552.84|4553.69|4553.09|4553.19|4552.59|33
1642572300000|2022-01-19 06:05:00|4553.69|4553.09|4553.44|4552.84|4553.94|4553.34|4553.31|4552.71|47
1642572310000|2022-01-19 06:05:10|4553.69|4553.09|4553.31|4552.71|4553.69|4553.09|4553.19|4552.59|29
1642572320000|2022-01-19 06:05:20|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|4553.19|4552.59|17
1642572330000|2022-01-19 06:05:30|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|4552.94|4552.34|38
1642572340000|2022-01-19 06:05:40|4553.31|4552.71|4553.44|4552.84|4553.44|4552.84|4553.31|4552.71|6
1642572350000|2022-01-19 06:05:50|4553.69|4553.09|4553.31|4552.71|4553.94|4553.34|4553.19|4552.59|68
1642572360000|2022-01-19 06:06:00|4553.44|4552.84|4553.94|4553.34|4553.94|4553.34|4553.19|4552.59|89
1642572370000|2022-01-19 06:06:10|4554.19|4553.59|4554.44|4553.84|4554.44|4553.84|4553.94|4553.34|54
1642572380000|2022-01-19 06:06:20|4554.69|4554.09|4554.44|4553.84|4554.69|4554.09|4554.19|4553.59|109
1642572390000|2022-01-19 06:06:30|4554.19|4553.59|4554.56|4553.96|4554.56|4553.96|4554.19|4553.59|10
1642572400000|2022-01-19 06:06:40|4554.44|4553.84|4554.94|4554.34|4554.94|4554.34|4554.44|4553.84|67
1642572410000|2022-01-19 06:06:50|4554.81|4554.21|4555.19|4554.59|4555.19|4554.59|4554.69|4554.09|51
1642572420000|2022-01-19 06:07:00|4555.44|4554.84|4556.19|4555.59|4556.19|4555.59|4555.44|4554.84|79
1642572430000|2022-01-19 06:07:10|4556.44|4555.84|4556.69|4556.09|4556.69|4556.09|4556.44|4555.84|65
1642572440000|2022-01-19 06:07:20|4556.44|4555.84|4555.69|4555.09|4556.44|4555.84|4555.44|4554.84|217
1642572450000|2022-01-19 06:07:30|4555.94|4555.34|4554.69|4554.09|4555.94|4555.34|4554.69|4554.09|90
1642572460000|2022-01-19 06:07:40|4554.44|4553.84|4554.19|4553.59|4554.69|4554.09|4554.19|4553.59|88
1642572470000|2022-01-19 06:07:50|4554.44|4553.84|4554.44|4553.84|4554.56|4553.96|4554.31|4553.71|12
1642572480000|2022-01-19 06:08:00|4554.19|4553.59|4555.19|4554.59|4555.19|4554.59|4554.19|4553.59|51
1642572490000|2022-01-19 06:08:10|4555.44|4554.84|4554.44|4553.84|4555.44|4554.84|4554.19|4553.59|186
1642572500000|2022-01-19 06:08:20|4554.19|4553.59|4554.69|4554.09|4554.69|4554.09|4553.94|4553.34|25
1642572510000|2022-01-19 06:08:30|4554.94|4554.34|4555.19|4554.59|4555.44|4554.84|4554.94|4554.34|50
1642572520000|2022-01-19 06:08:40|4555.06|4554.46|4554.94|4554.34|4555.44|4554.84|4554.81|4554.21|22
1642572530000|2022-01-19 06:08:50|4555.06|4554.46|4555.06|4554.46|4555.44|4554.84|4554.94|4554.34|13
1642572540000|2022-01-19 06:09:00|4554.94|4554.34|4555.19|4554.59|4555.44|4554.84|4554.94|4554.34|37
1642572550000|2022-01-19 06:09:10|4555.31|4554.71|4554.69|4554.09|4555.44|4554.84|4554.69|4554.09|31
1642572560000|2022-01-19 06:09:20|4554.81|4554.21|4554.81|4554.21|4554.94|4554.34|4554.69|4554.09|38
1642572570000|2022-01-19 06:09:30|4554.69|4554.09|4554.69|4554.09|4554.94|4554.34|4554.19|4553.59|165
1642572580000|2022-01-19 06:09:40|4554.56|4553.96|4554.69|4554.09|4554.69|4554.09|4554.44|4553.84|10
1642572590000|2022-01-19 06:09:50|4554.44|4553.84|4554.19|4553.59|4554.56|4553.96|4554.19|4553.59|28
1642572600000|2022-01-19 06:10:00|4554.31|4553.71|4554.69|4554.09|4554.69|4554.09|4554.31|4553.71|23
1642572610000|2022-01-19 06:10:10|4555.19|4554.59|4554.94|4554.34|4555.19|4554.59|4554.94|4554.34|59
1642572620000|2022-01-19 06:10:20|4555.31|4554.71|4555.44|4554.84|4555.44|4554.84|4555.19|4554.59|28
1642572630000|2022-01-19 06:10:30|4555.19|4554.59|4555.44|4554.84|4555.69|4555.09|4555.19|4554.59|76
1642572640000|2022-01-19 06:10:40|4555.19|4554.59|4555.56|4554.96|4555.69|4555.09|4555.19|4554.59|52
1642572650000|2022-01-19 06:10:50|4555.69|4555.09|4555.44|4554.84|4555.69|4555.09|4555.44|4554.84|13
1642572660000|2022-01-19 06:11:00|4555.69|4555.09|4555.44|4554.84|4555.69|4555.09|4555.44|4554.84|23
1642572670000|2022-01-19 06:11:10|4555.56|4554.96|4556.69|4556.09|4556.69|4556.09|4555.56|4554.96|117
1642572680000|2022-01-19 06:11:20|4556.56|4555.96|4556.44|4555.84|4556.56|4555.96|4556.44|4555.84|66
1642572690000|2022-01-19 06:11:30|4556.69|4556.09|4556.44|4555.84|4556.69|4556.09|4556.44|4555.84|44
1642572700000|2022-01-19 06:11:40|4556.19|4555.59|4556.19|4555.59|4556.31|4555.71|4556.19|4555.59|5
1642572710000|2022-01-19 06:11:50|4556.44|4555.84|4556.19|4555.59|4556.44|4555.84|4556.19|4555.59|15
1642572720000|2022-01-19 06:12:00|4556.06|4555.46|4555.69|4555.09|4556.19|4555.59|4555.44|4554.84|53
1642572730000|2022-01-19 06:12:10|4555.44|4554.84|4554.94|4554.34|4555.44|4554.84|4554.94|4554.34|75
1642572740000|2022-01-19 06:12:20|4555.06|4554.46|4555.06|4554.46|4555.06|4554.46|4555.06|4554.46|4
1642572750000|2022-01-19 06:12:30|4554.94|4554.34|4554.94|4554.34|4555.19|4554.59|4554.81|4554.21|24
1642572760000|2022-01-19 06:12:40|4554.56|4553.96|4554.69|4554.09|4555.19|4554.59|4554.44|4553.84|81
1642572770000|2022-01-19 06:12:50|4554.44|4553.84|4554.69|4554.09|4554.69|4554.09|4554.44|4553.84|23
1642572780000|2022-01-19 06:13:00|4554.81|4554.21|4554.94|4554.34|4555.19|4554.59|4554.81|4554.21|30
1642572790000|2022-01-19 06:13:10|4555.06|4554.46|4555.19|4554.59|4555.31|4554.71|4554.94|4554.34|5
1642572810000|2022-01-19 06:13:30|4555.44|4554.84|4555.19|4554.59|4555.56|4554.96|4555.19|4554.59|70
1642572820000|2022-01-19 06:13:40|4555.31|4554.71|4554.69|4554.09|4555.31|4554.71|4554.69|4554.09|7
1642572830000|2022-01-19 06:13:50|4554.81|4554.21|4555.19|4554.59|4555.19|4554.59|4554.81|4554.21|5
1642572840000|2022-01-19 06:14:00|4554.94|4554.34|4554.44|4553.84|4554.94|4554.34|4554.44|4553.84|48
1642572850000|2022-01-19 06:14:10|4554.69|4554.09|4554.69|4554.09|4554.94|4554.34|4554.69|4554.09|18
1642572860000|2022-01-19 06:14:20|4554.81|4554.21|4554.69|4554.09|4554.81|4554.21|4554.44|4553.84|12
1642572870000|2022-01-19 06:14:30|4554.44|4553.84|4554.69|4554.09|4554.69|4554.09|4554.44|4553.84|14
1642572880000|2022-01-19 06:14:40|4554.81|4554.21|4554.81|4554.21|4554.81|4554.21|4554.81|4554.21|14
1642572890000|2022-01-19 06:14:50|4554.94|4554.34|4554.69|4554.09|4554.94|4554.34|4554.69|4554.09|2
1642572900000|2022-01-19 06:15:00|4554.81|4554.21|4555.44|4554.84|4555.69|4555.09|4554.81|4554.21|58
1642572910000|2022-01-19 06:15:10|4555.19|4554.59|4554.94|4554.34|4555.44|4554.84|4554.56|4553.96|87
1642572920000|2022-01-19 06:15:20|4554.81|4554.21|4555.06|4554.46|4555.06|4554.46|4554.69|4554.09|35
1642572930000|2022-01-19 06:15:30|4555.19|4554.59|4555.44|4554.84|4555.69|4555.09|4555.19|4554.59|27
1642572940000|2022-01-19 06:15:40|4555.56|4554.96|4555.56|4554.96|4555.69|4555.09|4555.44|4554.84|28
1642572950000|2022-01-19 06:15:50|4555.69|4555.09|4554.69|4554.09|4555.69|4555.09|4554.69|4554.09|25
1642572960000|2022-01-19 06:16:00|4554.44|4553.84|4554.44|4553.84|4554.69|4554.09|4554.44|4553.84|13
1642572970000|2022-01-19 06:16:10|4554.19|4553.59|4554.19|4553.59|4554.44|4553.84|4554.19|4553.59|77
1642572980000|2022-01-19 06:16:20|4553.94|4553.34|4553.94|4553.34|4553.94|4553.34|4553.69|4553.09|39
1642572990000|2022-01-19 06:16:30|4554.19|4553.59|4554.19|4553.59|4554.19|4553.59|4553.94|4553.34|20
1642573000000|2022-01-19 06:16:40|4554.06|4553.46|4553.94|4553.34|4554.19|4553.59|4553.94|4553.34|1
1642573010000|2022-01-19 06:16:50|4554.19|4553.59|4553.81|4553.21|4554.19|4553.59|4553.81|4553.21|21
1642573020000|2022-01-19 06:17:00|4553.94|4553.34|4554.44|4553.84|4554.69|4554.09|4553.94|4553.34|30
1642573030000|2022-01-19 06:17:10|4554.19|4553.59|4554.69|4554.09|4554.69|4554.09|4554.06|4553.46|55
1642573040000|2022-01-19 06:17:20|4554.94|4554.34|4554.81|4554.21|4554.94|4554.34|4554.69|4554.09|33
1642573050000|2022-01-19 06:17:30|4554.94|4554.34|4554.69|4554.09|4554.94|4554.34|4554.44|4553.84|7
1642573060000|2022-01-19 06:17:40|4554.56|4553.96|4554.81|4554.21|4554.94|4554.34|4554.56|4553.96|9
1642573070000|2022-01-19 06:17:50|4554.69|4554.09|4554.56|4553.96|4554.69|4554.09|4554.19|4553.59|10
1642573080000|2022-01-19 06:18:00|4554.69|4554.09|4554.94|4554.34|4555.19|4554.59|4554.69|4554.09|15
1642573090000|2022-01-19 06:18:10|4554.69|4554.09|4554.94|4554.34|4554.94|4554.34|4554.69|4554.09|20
1642573100000|2022-01-19 06:18:20|4555.19|4554.59|4555.44|4554.84|4555.44|4554.84|4555.06|4554.46|15
1642573110000|2022-01-19 06:18:30|4555.19|4554.59|4555.69|4555.09|4555.69|4555.09|4555.19|4554.59|22
1642573130000|2022-01-19 06:18:50|||||||||32
1642573140000|2022-01-19 06:19:00|4555.44|4554.84|4555.69|4555.09|4555.69|4555.09|4555.44|4554.84|8
1642573150000|2022-01-19 06:19:10|||||||||63
1642573160000|2022-01-19 06:19:20|4555.44|4554.84|4555.44|4554.84|4555.44|4554.84|4555.44|4554.84|8
1642573170000|2022-01-19 06:19:30|4555.69|4555.09|4555.69|4555.09|4555.69|4555.09|4555.69|4555.09|22
1642573180000|2022-01-19 06:19:40|4555.44|4554.84|4555.44|4554.84|4555.44|4554.84|4555.44|4554.84|21
1642573190000|2022-01-19 06:19:50|4555.69|4555.09|4555.69|4555.09|4555.69|4555.09|4555.69|4555.09|17
1642573200000|2022-01-19 06:20:00|4555.56|4554.96|4555.69|4555.09|4555.69|4555.09|4555.44|4554.84|12
1642573210000|2022-01-19 06:20:10|4556.44|4555.84|4556.44|4555.84|4556.56|4555.96|4556.44|4555.84|58
1642573220000|2022-01-19 06:20:20|4556.31|4555.71|4556.19|4555.59|4556.31|4555.71|4556.19|4555.59|9
1642573230000|2022-01-19 06:20:30|4556.44|4555.84|4556.44|4555.84|4556.44|4555.84|4556.44|4555.84|7
1642573240000|2022-01-19 06:20:40|4556.69|4556.09|4556.69|4556.09|4556.69|4556.09|4556.69|4556.09|24
1642573250000|2022-01-19 06:20:50|4556.94|4556.34|4556.94|4556.34|4557.19|4556.59|4556.81|4556.21|65
1642573260000|2022-01-19 06:21:00|4556.81|4556.21|4556.94|4556.34|4557.19|4556.59|4556.81|4556.21|37
1642573270000|2022-01-19 06:21:10|4557.19|4556.59|4556.31|4555.71|4557.19|4556.59|4556.31|4555.71|40
1642573280000|2022-01-19 06:21:20|4556.19|4555.59|4556.19|4555.59|4556.31|4555.71|4555.94|4555.34|34
1642573290000|2022-01-19 06:21:30|4556.44|4555.84|4556.44|4555.84|4556.44|4555.84|4556.19|4555.59|25
1642573300000|2022-01-19 06:21:40|4555.69|4555.09|4556.19|4555.59|4556.19|4555.59|4555.69|4555.09|62
1642573310000|2022-01-19 06:21:50|4555.94|4555.34|4555.94|4555.34|4555.94|4555.34|4555.94|4555.34|21
1642573320000|2022-01-19 06:22:00|4555.69|4555.09|4555.69|4555.09|4555.94|4555.34|4555.69|4555.09|21
1642573330000|2022-01-19 06:22:10|4555.56|4554.96|4555.56|4554.96|4555.69|4555.09|4555.44|4554.84|4
1642573340000|2022-01-19 06:22:20|4555.44|4554.84|4555.44|4554.84|4555.44|4554.84|4555.44|4554.84|1
1642573350000|2022-01-19 06:22:30|4555.69|4555.09|4555.81|4555.21|4555.94|4555.34|4555.56|4554.96|13
1642573360000|2022-01-19 06:22:40|4555.69|4555.09|4555.44|4554.84|4555.69|4555.09|4555.44|4554.84|9
1642573370000|2022-01-19 06:22:50|4555.19|4554.59|4555.19|4554.59|4555.44|4554.84|4555.19|4554.59|16
1642573380000|2022-01-19 06:23:00|4555.44|4554.84|4556.19|4555.59|4556.19|4555.59|4555.44|4554.84|50
1642573390000|2022-01-19 06:23:10|4556.06|4555.46|4556.19|4555.59|4556.19|4555.59|4555.94|4555.34|12
1642573400000|2022-01-19 06:23:20|4555.94|4555.34|4556.06|4555.46|4556.19|4555.59|4555.94|4555.34|7
1642573410000|2022-01-19 06:23:30|4556.19|4555.59|4556.69|4556.09|4556.69|4556.09|4556.19|4555.59|5
1642573420000|2022-01-19 06:23:40|4556.94|4556.34|4557.19|4556.59|4557.19|4556.59|4556.94|4556.34|26
1642573430000|2022-01-19 06:23:50|4557.44|4556.84|4557.69|4557.09|4557.69|4557.09|4557.44|4556.84|48
1642573440000|2022-01-19 06:24:00|4557.44|4556.84|4557.69|4557.09|4557.94|4557.34|4557.44|4556.84|28
1642573450000|2022-01-19 06:24:10|4557.44|4556.84|4556.69|4556.09|4557.44|4556.84|4556.69|4556.09|48
1642573460000|2022-01-19 06:24:20|4556.81|4556.21|4557.06|4556.46|4557.44|4556.84|4556.69|4556.09|37
1642573470000|2022-01-19 06:24:30|4556.94|4556.34|4556.69|4556.09|4557.06|4556.46|4556.69|4556.09|10
1642573480000|2022-01-19 06:24:40|4556.81|4556.21|4557.06|4556.46|4557.06|4556.46|4556.69|4556.09|19
1642573490000|2022-01-19 06:24:50|4556.94|4556.34|4557.19|4556.59|4557.19|4556.59|4556.94|4556.34|11
1642573500000|2022-01-19 06:25:00|4557.44|4556.84|4557.81|4557.21|4557.94|4557.34|4557.31|4556.71|54
1642573510000|2022-01-19 06:25:10|4557.94|4557.34|4557.56|4556.96|4557.94|4557.34|4557.56|4556.96|18
1642573520000|2022-01-19 06:25:20|4557.44|4556.84|4557.94|4557.34|4557.94|4557.34|4557.44|4556.84|27
1642573530000|2022-01-19 06:25:30|4557.69|4557.09|4557.44|4556.84|4557.69|4557.09|4557.44|4556.84|37
1642573540000|2022-01-19 06:25:40|4557.56|4556.96|4557.94|4557.34|4557.94|4557.34|4557.56|4556.96|12
1642573550000|2022-01-19 06:25:50|4557.69|4557.09|4557.94|4557.34|4557.94|4557.34|4557.69|4557.09|15
1642573560000|2022-01-19 06:26:00|4557.69|4557.09|4557.56|4556.96|4557.69|4557.09|4557.56|4556.96|29
1642573570000|2022-01-19 06:26:10|4557.69|4557.09|4557.69|4557.09|4557.94|4557.34|4557.44|4556.84|45
1642573580000|2022-01-19 06:26:20|4557.44|4556.84|4557.69|4557.09|4557.69|4557.09|4557.44|4556.84|13
1642573590000|2022-01-19 06:26:30|4557.44|4556.84|4557.19|4556.59|4557.56|4556.96|4557.19|4556.59|18
1642573600000|2022-01-19 06:26:40|4557.31|4556.71|4556.94|4556.34|4557.44|4556.84|4556.94|4556.34|14
1642573610000|2022-01-19 06:26:50|4556.81|4556.21|4556.94|4556.34|4556.94|4556.34|4556.69|4556.09|47
1642573620000|2022-01-19 06:27:00|4557.19|4556.59|4557.31|4556.71|4557.44|4556.84|4556.94|4556.34|34
1642573630000|2022-01-19 06:27:10|4557.19|4556.59|4557.31|4556.71|4557.31|4556.71|4556.94|4556.34|6
1642573640000|2022-01-19 06:27:20|4557.44|4556.84|4556.69|4556.09|4557.44|4556.84|4556.69|4556.09|4
1642573650000|2022-01-19 06:27:30|4556.56|4555.96|4556.44|4555.84|4556.94|4556.34|4556.44|4555.84|15
1642573660000|2022-01-19 06:27:40|4556.19|4555.59|4556.19|4555.59|4556.19|4555.59|4555.94|4555.34|59
1642573670000|2022-01-19 06:27:50|4555.94|4555.34|4556.06|4555.46|4556.19|4555.59|4555.94|4555.34|6
1642573680000|2022-01-19 06:28:00|4556.19|4555.59|4555.94|4555.34|4556.19|4555.59|4555.94|4555.34|4
1642573690000|2022-01-19 06:28:10|4555.69|4555.09|4555.44|4554.84|4555.69|4555.09|4555.44|4554.84|27
1642573700000|2022-01-19 06:28:20|||||||||2
1642573710000|2022-01-19 06:28:30|4555.69|4555.09|4555.19|4554.59|4555.69|4555.09|4555.19|4554.59|33
1642573720000|2022-01-19 06:28:40|4555.31|4554.71|4555.19|4554.59|4555.31|4554.71|4555.19|4554.59|12
1642573730000|2022-01-19 06:28:50|4554.94|4554.34|4554.69|4554.09|4554.94|4554.34|4554.69|4554.09|29
1642573740000|2022-01-19 06:29:00|4554.94|4554.34|4555.19|4554.59|4555.19|4554.59|4554.81|4554.21|56
1642573750000|2022-01-19 06:29:10|||||||||4
1642573760000|2022-01-19 06:29:20|4555.44|4554.84|4554.69|4554.09|4555.44|4554.84|4554.69|4554.09|36
1642573770000|2022-01-19 06:29:30|4554.44|4553.84|4554.69|4554.09|4554.69|4554.09|4554.44|4553.84|7
1642573780000|2022-01-19 06:29:40|4554.81|4554.21|4555.06|4554.46|4555.06|4554.46|4554.69|4554.09|20
1642573790000|2022-01-19 06:29:50|4555.19|4554.59|4554.81|4554.21|4555.44|4554.84|4554.81|4554.21|24
1642573800000|2022-01-19 06:30:00|4554.94|4554.34|4554.69|4554.09|4555.19|4554.59|4554.44|4553.84|34
1642573810000|2022-01-19 06:30:10|4554.56|4553.96|4554.69|4554.09|4554.69|4554.09|4554.56|4553.96|13
1642573820000|2022-01-19 06:30:20|4554.81|4554.21|4554.94|4554.34|4554.94|4554.34|4554.69|4554.09|20
1642573830000|2022-01-19 06:30:30|4554.69|4554.09|4554.69|4554.09|4554.94|4554.34|4554.69|4554.09|11
1642573840000|2022-01-19 06:30:40|||||||||3
1642573850000|2022-01-19 06:30:50|4554.56|4553.96|4554.19|4553.59|4554.56|4553.96|4554.19|4553.59|30
1642573860000|2022-01-19 06:31:00|4554.31|4553.71|4554.19|4553.59|4554.31|4553.71|4554.19|4553.59|18
1642573870000|2022-01-19 06:31:10|4553.94|4553.34|4554.19|4553.59|4554.19|4553.59|4553.94|4553.34|20
1642573880000|2022-01-19 06:31:20|4553.94|4553.34|4553.94|4553.34|4554.19|4553.59|4553.94|4553.34|35
1642573890000|2022-01-19 06:31:30|4553.69|4553.09|4553.69|4553.09|4553.69|4553.09|4553.69|4553.09|21
1642573900000|2022-01-19 06:31:40|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|36
1642573910000|2022-01-19 06:31:50|4552.94|4552.34|4552.69|4552.09|4552.94|4552.34|4552.56|4551.96|77
1642573920000|2022-01-19 06:32:00|4552.94|4552.34|4552.94|4552.34|4553.19|4552.59|4552.69|4552.09|92
1642573930000|2022-01-19 06:32:10|4552.56|4551.96|4552.81|4552.21|4552.81|4552.21|4552.56|4551.96|98
1642573940000|2022-01-19 06:32:20|4552.94|4552.34|4552.94|4552.34|4553.19|4552.59|4552.81|4552.21|27
1642573950000|2022-01-19 06:32:30|4553.44|4552.84|4553.69|4553.09|4553.94|4553.34|4553.44|4552.84|61
1642573960000|2022-01-19 06:32:40|4553.56|4552.96|4553.69|4553.09|4553.69|4553.09|4553.44|4552.84|16
1642573970000|2022-01-19 06:32:50|4553.56|4552.96|4553.44|4552.84|4553.56|4552.96|4553.44|4552.84|2
1642573980000|2022-01-19 06:33:00|4553.56|4552.96|4553.19|4552.59|4553.56|4552.96|4553.19|4552.59|15
1642573990000|2022-01-19 06:33:10|4553.06|4552.46|4552.94|4552.34|4553.19|4552.59|4552.94|4552.34|6
1642574000000|2022-01-19 06:33:20|4553.19|4552.59|4552.69|4552.09|4553.19|4552.59|4552.69|4552.09|27
1642574010000|2022-01-19 06:33:30|4552.56|4551.96|4552.69|4552.09|4552.69|4552.09|4552.44|4551.84|15
1642574020000|2022-01-19 06:33:40|4552.44|4551.84|4552.19|4551.59|4552.44|4551.84|4552.19|4551.59|39
1642574030000|2022-01-19 06:33:50|4551.94|4551.34|4551.44|4550.84|4551.94|4551.34|4551.19|4550.59|75
1642574040000|2022-01-19 06:34:00|4551.31|4550.71|4551.19|4550.59|4551.69|4551.09|4551.19|4550.59|41
1642574050000|2022-01-19 06:34:10|4551.31|4550.71|4551.44|4550.84|4551.44|4550.84|4550.94|4550.34|61
1642574060000|2022-01-19 06:34:20|4550.94|4550.34|4550.94|4550.34|4550.94|4550.34|4550.94|4550.34|19
1642574070000|2022-01-19 06:34:30|4551.06|4550.46|4550.94|4550.34|4551.06|4550.46|4550.94|4550.34|27
1642574080000|2022-01-19 06:34:40|4551.19|4550.59|4550.69|4550.09|4551.19|4550.59|4550.69|4550.09|44
1642574090000|2022-01-19 06:34:50|4550.56|4549.96|4550.94|4550.34|4551.19|4550.59|4550.56|4549.96|32
1642574100000|2022-01-19 06:35:00|4551.06|4550.46|4551.56|4550.96|4551.56|4550.96|4551.06|4550.46|32
1642574110000|2022-01-19 06:35:10|4551.69|4551.09|4551.44|4550.84|4551.69|4551.09|4551.44|4550.84|18
1642574120000|2022-01-19 06:35:20|4551.56|4550.96|4551.69|4551.09|4551.69|4551.09|4551.56|4550.96|2
1642574130000|2022-01-19 06:35:30|4551.44|4550.84|4550.94|4550.34|4551.44|4550.84|4550.94|4550.34|15
1642574140000|2022-01-19 06:35:40|4550.69|4550.09|4550.69|4550.09|4550.69|4550.09|4550.56|4549.96|29
1642574150000|2022-01-19 06:35:50|4550.44|4549.84|4550.94|4550.34|4550.94|4550.34|4550.44|4549.84|14
1642574160000|2022-01-19 06:36:00|4551.19|4550.59|4551.44|4550.84|4551.56|4550.96|4551.19|4550.59|22
1642574170000|2022-01-19 06:36:10|4551.31|4550.71|4551.19|4550.59|4551.44|4550.84|4551.06|4550.46|15
1642574180000|2022-01-19 06:36:20|4551.06|4550.46|4550.81|4550.21|4551.06|4550.46|4550.81|4550.21|16
1642574190000|2022-01-19 06:36:30|4550.94|4550.34|4551.19|4550.59|4551.19|4550.59|4550.81|4550.21|2
1642574200000|2022-01-19 06:36:40|4551.06|4550.46|4551.69|4551.09|4551.69|4551.09|4551.06|4550.46|44
1642574210000|2022-01-19 06:36:50|4551.81|4551.21|4551.94|4551.34|4552.06|4551.46|4551.69|4551.09|13
1642574220000|2022-01-19 06:37:00|4552.06|4551.46|4552.69|4552.09|4552.69|4552.09|4552.06|4551.46|67
1642574230000|2022-01-19 06:37:10|4552.44|4551.84|4552.06|4551.46|4552.44|4551.84|4552.06|4551.46|14
1642574240000|2022-01-19 06:37:20|4552.19|4551.59|4552.19|4551.59|4552.19|4551.59|4551.94|4551.34|3
1642574250000|2022-01-19 06:37:30|4552.44|4551.84|4552.44|4551.84|4552.69|4552.09|4552.44|4551.84|19
1642574260000|2022-01-19 06:37:40|4552.69|4552.09|4552.56|4551.96|4552.69|4552.09|4552.44|4551.84|13
1642574270000|2022-01-19 06:37:50|4552.44|4551.84|4552.44|4551.84|4552.69|4552.09|4552.44|4551.84|7
1642574280000|2022-01-19 06:38:00|4552.56|4551.96|4552.69|4552.09|4552.94|4552.34|4552.44|4551.84|20
1642574290000|2022-01-19 06:38:10|4552.56|4551.96|4552.69|4552.09|4552.94|4552.34|4552.44|4551.84|23
1642574300000|2022-01-19 06:38:20|4552.56|4551.96|4552.94|4552.34|4552.94|4552.34|4552.44|4551.84|9
1642574310000|2022-01-19 06:38:30|||||||||5
1642574320000|2022-01-19 06:38:40|4552.69|4552.09|4553.19|4552.59|4553.19|4552.59|4552.69|4552.09|5
1642574330000|2022-01-19 06:38:50|4553.44|4552.84|4552.94|4552.34|4553.44|4552.84|4552.94|4552.34|76
1642574340000|2022-01-19 06:39:00|4553.06|4552.46|4553.44|4552.84|4553.44|4552.84|4552.94|4552.34|22
1642574350000|2022-01-19 06:39:10|4553.31|4552.71|4553.06|4552.46|4553.44|4552.84|4553.06|4552.46|22
1642574360000|2022-01-19 06:39:20|4553.19|4552.59|4553.44|4552.84|4553.44|4552.84|4553.19|4552.59|6
1642574370000|2022-01-19 06:39:30|4553.69|4553.09|4553.69|4553.09|4553.69|4553.09|4553.69|4553.09|2
1642574380000|2022-01-19 06:39:40|||||||||2
1642574390000|2022-01-19 06:39:50|4553.94|4553.34|4554.19|4553.59|4554.19|4553.59|4553.81|4553.21|50
1642574400000|2022-01-19 06:40:00|4554.31|4553.71|4553.94|4553.34|4554.31|4553.71|4553.94|4553.34|32
1642574410000|2022-01-19 06:40:10|4553.69|4553.09|4553.69|4553.09|4553.69|4553.09|4553.69|4553.09|6
1642574420000|2022-01-19 06:40:20|4553.44|4552.84|4553.19|4552.59|4553.44|4552.84|4553.19|4552.59|13
1642574430000|2022-01-19 06:40:30|4552.94|4552.34|4552.94|4552.34|4553.19|4552.59|4552.94|4552.34|46
1642574440000|2022-01-19 06:40:40|4553.44|4552.84|4554.44|4553.84|4554.44|4553.84|4553.19|4552.59|29
1642574450000|2022-01-19 06:40:50|4554.69|4554.09|4554.56|4553.96|4554.69|4554.09|4554.44|4553.84|17
1642574460000|2022-01-19 06:41:00|4554.44|4553.84|4554.69|4554.09|4554.94|4554.34|4554.44|4553.84|80
1642574470000|2022-01-19 06:41:10|4554.94|4554.34|4554.44|4553.84|4554.94|4554.34|4554.44|4553.84|25
1642574480000|2022-01-19 06:41:20|4554.69|4554.09|4554.94|4554.34|4554.94|4554.34|4554.69|4554.09|24
1642574490000|2022-01-19 06:41:30|4555.06|4554.46|4555.19|4554.59|4555.19|4554.59|4554.94|4554.34|34
1642574500000|2022-01-19 06:41:40|4555.44|4554.84|4555.69|4555.09|4555.69|4555.09|4555.44|4554.84|32
1642574510000|2022-01-19 06:41:50|4555.94|4555.34|4556.19|4555.59|4556.19|4555.59|4555.94|4555.34|43
1642574520000|2022-01-19 06:42:00|4556.44|4555.84|4556.44|4555.84|4556.44|4555.84|4556.44|4555.84|24
1642574530000|2022-01-19 06:42:10|4556.69|4556.09|4556.69|4556.09|4557.06|4556.46|4556.44|4555.84|65
1642574540000|2022-01-19 06:42:20|4556.31|4555.71|4556.69|4556.09|4556.81|4556.21|4556.31|4555.71|89
1642574550000|2022-01-19 06:42:30|4556.94|4556.34|4556.94|4556.34|4556.94|4556.34|4556.69|4556.09|11
1642574560000|2022-01-19 06:42:40|4556.69|4556.09|4555.69|4555.09|4556.81|4556.21|4555.69|4555.09|112
1642574570000|2022-01-19 06:42:50|4555.56|4554.96|4555.19|4554.59|4555.69|4555.09|4555.19|4554.59|23
1642574580000|2022-01-19 06:43:00|4555.44|4554.84|4555.44|4554.84|4555.44|4554.84|4555.44|4554.84|10
1642574590000|2022-01-19 06:43:10|4555.19|4554.59|4554.94|4554.34|4555.19|4554.59|4554.94|4554.34|17
1642574600000|2022-01-19 06:43:20|4554.81|4554.21|4554.69|4554.09|4554.81|4554.21|4554.44|4553.84|25
1642574610000|2022-01-19 06:43:30|4554.44|4553.84|4554.69|4554.09|4554.69|4554.09|4554.44|4553.84|10
1642574620000|2022-01-19 06:43:40|4554.81|4554.21|4554.81|4554.21|4554.94|4554.34|4554.81|4554.21|7
1642574630000|2022-01-19 06:43:50|4554.69|4554.09|4554.19|4553.59|4554.69|4554.09|4554.19|4553.59|53
1642574640000|2022-01-19 06:44:00|4554.44|4553.84|4554.19|4553.59|4554.44|4553.84|4554.19|4553.59|3
1642574650000|2022-01-19 06:44:10|4554.31|4553.71|4554.69|4554.09|4554.94|4554.34|4554.19|4553.59|10
1642574660000|2022-01-19 06:44:20|4554.81|4554.21|4554.94|4554.34|4554.94|4554.34|4554.69|4554.09|9
1642574670000|2022-01-19 06:44:30|4554.81|4554.21|4554.81|4554.21|4554.81|4554.21|4554.69|4554.09|4
1642574680000|2022-01-19 06:44:40|4554.69|4554.09|4554.81|4554.21|4554.94|4554.34|4554.69|4554.09|3
1642574690000|2022-01-19 06:44:50|4554.69|4554.09|4554.94|4554.34|4554.94|4554.34|4554.69|4554.09|1
1642574700000|2022-01-19 06:45:00|4555.06|4554.46|4555.19|4554.59|4555.19|4554.59|4554.94|4554.34|43
1642574710000|2022-01-19 06:45:10|4555.31|4554.71|4555.81|4555.21|4555.94|4555.34|4555.31|4554.71|61
1642574720000|2022-01-19 06:45:20|4555.94|4555.34|4556.19|4555.59|4556.19|4555.59|4555.81|4555.21|6
1642574730000|2022-01-19 06:45:30|4555.94|4555.34|4555.94|4555.34|4556.06|4555.46|4555.94|4555.34|23
1642574740000|2022-01-19 06:45:40|4555.69|4555.09|4555.94|4555.34|4555.94|4555.34|4555.69|4555.09|5
1642574750000|2022-01-19 06:45:50|4556.19|4555.59|4556.06|4555.46|4556.19|4555.59|4555.94|4555.34|11
1642574760000|2022-01-19 06:46:00|4556.19|4555.59|4556.06|4555.46|4556.19|4555.59|4556.06|4555.46|9
1642574770000|2022-01-19 06:46:10|4556.19|4555.59|4555.44|4554.84|4556.19|4555.59|4555.44|4554.84|47
1642574780000|2022-01-19 06:46:20|4555.56|4554.96|4555.19|4554.59|4555.69|4555.09|4555.19|4554.59|4
1642574790000|2022-01-19 06:46:30|4555.06|4554.46|4554.94|4554.34|4555.06|4554.46|4554.94|4554.34|3
1642574800000|2022-01-19 06:46:40|4555.19|4554.59|4555.44|4554.84|4555.44|4554.84|4555.19|4554.59|5
1642574810000|2022-01-19 06:46:50|4555.31|4554.71|4555.44|4554.84|4555.44|4554.84|4555.06|4554.46|12
1642574820000|2022-01-19 06:47:00|4555.56|4554.96|4554.94|4554.34|4555.56|4554.96|4554.94|4554.34|4
1642574830000|2022-01-19 06:47:10|4555.06|4554.46|4554.94|4554.34|4555.06|4554.46|4554.94|4554.34|8
1642574840000|2022-01-19 06:47:20|4554.69|4554.09|4554.94|4554.34|4554.94|4554.34|4554.69|4554.09|6
1642574850000|2022-01-19 06:47:30|4555.06|4554.46|4555.06|4554.46|4555.19|4554.59|4554.94|4554.34|11
1642574860000|2022-01-19 06:47:40|4554.94|4554.34|4555.19|4554.59|4555.19|4554.59|4554.94|4554.34|12
1642574870000|2022-01-19 06:47:50|4555.06|4554.46|4555.06|4554.46|4555.19|4554.59|4554.94|4554.34|10
1642574880000|2022-01-19 06:48:00|4555.19|4554.59|4555.94|4555.34|4555.94|4555.34|4555.19|4554.59|27
1642574890000|2022-01-19 06:48:10|4556.19|4555.59|4555.94|4555.34|4556.19|4555.59|4555.94|4555.34|16
1642574900000|2022-01-19 06:48:20|4555.69|4555.09|4555.81|4555.21|4555.81|4555.21|4555.69|4555.09|18
1642574910000|2022-01-19 06:48:30|4555.69|4555.09|4556.06|4555.46|4556.06|4555.46|4555.69|4555.09|2
1642574920000|2022-01-19 06:48:40|4556.19|4555.59|4556.31|4555.71|4556.44|4555.84|4556.19|4555.59|17
1642574930000|2022-01-19 06:48:50|4556.44|4555.84|4556.44|4555.84|4556.44|4555.84|4555.94|4555.34|9
1642574940000|2022-01-19 06:49:00|4556.31|4555.71|4556.44|4555.84|4556.44|4555.84|4556.19|4555.59|16
1642574950000|2022-01-19 06:49:10|4556.31|4555.71|4555.94|4555.34|4556.31|4555.71|4555.69|4555.09|37
1642574960000|2022-01-19 06:49:20|4556.19|4555.59|4556.06|4555.46|4556.19|4555.59|4555.94|4555.34|10
1642574970000|2022-01-19 06:49:30|4556.19|4555.59|4555.69|4555.09|4556.19|4555.59|4555.69|4555.09|51
1642574980000|2022-01-19 06:49:40|4555.56|4554.96|4555.69|4555.09|4555.69|4555.09|4555.44|4554.84|2
1642574990000|2022-01-19 06:49:50|4555.56|4554.96|4555.44|4554.84|4555.56|4554.96|4555.44|4554.84|4
1642575000000|2022-01-19 06:50:00|4555.69|4555.09|4555.69|4555.09|4555.69|4555.09|4555.56|4554.96|9
1642575010000|2022-01-19 06:50:10|4555.44|4554.84|4555.19|4554.59|4555.44|4554.84|4555.19|4554.59|25
1642575020000|2022-01-19 06:50:20|4555.06|4554.46|4554.94|4554.34|4555.19|4554.59|4554.94|4554.34|9
1642575030000|2022-01-19 06:50:30|4555.06|4554.46|4555.06|4554.46|4555.19|4554.59|4555.06|4554.46|10
1642575040000|2022-01-19 06:50:40|4554.94|4554.34|4554.69|4554.09|4554.94|4554.34|4554.69|4554.09|2
1642575050000|2022-01-19 06:50:50|4554.56|4553.96|4554.69|4554.09|4554.69|4554.09|4554.56|4553.96|3
1642575060000|2022-01-19 06:51:00|4554.81|4554.21|4554.81|4554.21|4554.94|4554.34|4554.69|4554.09|15
1642575070000|2022-01-19 06:51:10|4554.94|4554.34|4555.19|4554.59|4555.19|4554.59|4554.94|4554.34|4
1642575080000|2022-01-19 06:51:20|4555.31|4554.71|4555.19|4554.59|4555.31|4554.71|4555.19|4554.59|9
1642575090000|2022-01-19 06:51:30|4554.94|4554.34|4554.94|4554.34|4555.19|4554.59|4554.81|4554.21|12
1642575100000|2022-01-19 06:51:40|4554.81|4554.21|4554.94|4554.34|4554.94|4554.34|4554.69|4554.09|7
1642575110000|2022-01-19 06:51:50|4554.81|4554.21|4554.69|4554.09|4554.81|4554.21|4554.69|4554.09|0
1642575120000|2022-01-19 06:52:00|4554.44|4553.84|4554.19|4553.59|4554.44|4553.84|4554.19|4553.59|16
1642575130000|2022-01-19 06:52:10|4554.31|4553.71|4554.56|4553.96|4554.69|4554.09|4554.31|4553.71|5
1642575140000|2022-01-19 06:52:20|4554.69|4554.09|4554.94|4554.34|4554.94|4554.34|4554.69|4554.09|11
1642575150000|2022-01-19 06:52:30|4554.69|4554.09|4554.69|4554.09|4554.81|4554.21|4554.44|4553.84|4
1642575160000|2022-01-19 06:52:40|4554.56|4553.96|4554.44|4553.84|4554.56|4553.96|4554.44|4553.84|3
1642575170000|2022-01-19 06:52:50|4554.56|4553.96|4554.69|4554.09|4554.69|4554.09|4554.56|4553.96|2
1642575180000|2022-01-19 06:53:00|4554.56|4553.96|4554.19|4553.59|4554.56|4553.96|4554.19|4553.59|6
1642575190000|2022-01-19 06:53:10|4554.44|4553.84|4554.69|4554.09|4554.94|4554.34|4554.44|4553.84|27
1642575200000|2022-01-19 06:53:20|4554.56|4553.96|4554.56|4553.96|4554.56|4553.96|4554.44|4553.84|6
1642575210000|2022-01-19 06:53:30|4554.44|4553.84|4554.81|4554.21|4554.81|4554.21|4554.44|4553.84|3
1642575220000|2022-01-19 06:53:40|4554.94|4554.34|4554.94|4554.34|4554.94|4554.34|4554.69|4554.09|1
1642575230000|2022-01-19 06:53:50|4555.06|4554.46|4555.19|4554.59|4555.19|4554.59|4554.94|4554.34|9
1642575240000|2022-01-19 06:54:00|4555.69|4555.09|4555.56|4554.96|4555.69|4555.09|4555.44|4554.84|25
1642575250000|2022-01-19 06:54:10|4555.44|4554.84|4555.31|4554.71|4555.44|4554.84|4555.19|4554.59|6
1642575260000|2022-01-19 06:54:20|4555.44|4554.84|4554.94|4554.34|4555.44|4554.84|4554.94|4554.34|4
1642575270000|2022-01-19 06:54:30|4554.81|4554.21|4554.69|4554.09|4554.94|4554.34|4554.69|4554.09|3
1642575280000|2022-01-19 06:54:40|4554.44|4553.84|4554.31|4553.71|4554.44|4553.84|4554.31|4553.71|5
1642575290000|2022-01-19 06:54:50|4554.19|4553.59|4554.19|4553.59|4554.19|4553.59|4554.19|4553.59|2
1642575300000|2022-01-19 06:55:00|4554.31|4553.71|4554.69|4554.09|4554.69|4554.09|4554.31|4553.71|15
1642575310000|2022-01-19 06:55:10|4554.81|4554.21|4554.69|4554.09|4554.81|4554.21|4554.69|4554.09|3
1642575320000|2022-01-19 06:55:20|4554.81|4554.21|4555.19|4554.59|4555.19|4554.59|4554.81|4554.21|0
1642575330000|2022-01-19 06:55:30|4554.94|4554.34|4554.69|4554.09|4554.94|4554.34|4554.69|4554.09|3
1642575340000|2022-01-19 06:55:40|4554.94|4554.34|4554.81|4554.21|4554.94|4554.34|4554.69|4554.09|0
1642575350000|2022-01-19 06:55:50|4554.69|4554.09|4554.81|4554.21|4554.81|4554.21|4554.69|4554.09|3
1642575360000|2022-01-19 06:56:00|4554.69|4554.09|4554.94|4554.34|4555.06|4554.46|4554.69|4554.09|11
1642575370000|2022-01-19 06:56:10|4554.69|4554.09|4554.44|4553.84|4554.69|4554.09|4554.44|4553.84|16
1642575380000|2022-01-19 06:56:20|4554.56|4553.96|4554.69|4554.09|4554.69|4554.09|4554.56|4553.96|2
1642575390000|2022-01-19 06:56:30|4554.56|4553.96|4554.56|4553.96|4554.56|4553.96|4554.56|4553.96|2
1642575400000|2022-01-19 06:56:40|4554.44|4553.84|4554.56|4553.96|4554.69|4554.09|4554.44|4553.84|6
1642575410000|2022-01-19 06:56:50|4554.44|4553.84|4553.94|4553.34|4554.56|4553.96|4553.94|4553.34|8
1642575420000|2022-01-19 06:57:00|4554.06|4553.46|4554.44|4553.84|4554.44|4553.84|4554.06|4553.46|10
1642575430000|2022-01-19 06:57:10|4554.69|4554.09|4554.69|4554.09|4554.69|4554.09|4554.69|4554.09|17
1642575440000|2022-01-19 06:57:20|4554.44|4553.84|4554.69|4554.09|4554.69|4554.09|4554.44|4553.84|3
1642575450000|2022-01-19 06:57:30|4554.44|4553.84|4554.56|4553.96|4554.56|4553.96|4554.44|4553.84|3
1642575460000|2022-01-19 06:57:40|4554.44|4553.84|4554.06|4553.46|4554.44|4553.84|4554.06|4553.46|14
1642575470000|2022-01-19 06:57:50|4553.94|4553.34|4552.94|4552.34|4553.94|4553.34|4552.94|4552.34|97
1642575480000|2022-01-19 06:58:00|4552.69|4552.09|4553.06|4552.46|4553.19|4552.59|4552.44|4551.84|125
1642575490000|2022-01-19 06:58:10|4552.94|4552.34|4552.44|4551.84|4552.94|4552.34|4552.31|4551.71|36
1642575500000|2022-01-19 06:58:20|4552.31|4551.71|4552.44|4551.84|4552.69|4552.09|4552.31|4551.71|54
1642575510000|2022-01-19 06:58:30|4552.56|4551.96|4552.69|4552.09|4552.69|4552.09|4552.44|4551.84|17
1642575520000|2022-01-19 06:58:40|4552.56|4551.96|4552.56|4551.96|4552.69|4552.09|4552.44|4551.84|8
1642575530000|2022-01-19 06:58:50|4552.69|4552.09|4552.81|4552.21|4552.94|4552.34|4552.56|4551.96|6
1642575540000|2022-01-19 06:59:00|4552.69|4552.09|4552.69|4552.09|4552.94|4552.34|4552.44|4551.84|25
1642575550000|2022-01-19 06:59:10|4552.81|4552.21|4552.56|4551.96|4552.81|4552.21|4552.44|4551.84|32
1642575560000|2022-01-19 06:59:20|4552.69|4552.09|4552.44|4551.84|4552.81|4552.21|4552.44|4551.84|36
1642575570000|2022-01-19 06:59:30|4552.56|4551.96|4552.19|4551.59|4552.69|4552.09|4552.19|4551.59|47
1642575580000|2022-01-19 06:59:40|||||||||33
1642575590000|2022-01-19 06:59:50|4552.31|4551.71|4551.94|4551.34|4552.31|4551.71|4551.94|4551.34|11
1642575600000|2022-01-19 07:00:00|4551.69|4551.09|4551.31|4550.71|4551.94|4551.34|4551.19|4550.59|117
1642575610000|2022-01-19 07:00:10|4551.44|4550.84|4551.94|4551.34|4551.94|4551.34|4551.31|4550.71|50
1642575620000|2022-01-19 07:00:20|4552.19|4551.59|4551.94|4551.34|4552.69|4552.09|4551.44|4550.84|102
1642575630000|2022-01-19 07:00:30|4552.06|4551.46|4552.19|4551.59|4552.44|4551.84|4551.94|4551.34|7
1642575640000|2022-01-19 07:00:40|4552.31|4551.71|4553.19|4552.59|4553.19|4552.59|4552.19|4551.59|118
1642575650000|2022-01-19 07:00:50|4552.94|4552.34|4552.94|4552.34|4552.94|4552.34|4552.94|4552.34|37
1642575660000|2022-01-19 07:01:00|4553.31|4552.71|4552.19|4551.59|4553.44|4552.84|4552.19|4551.59|69
1642575670000|2022-01-19 07:01:10|4552.44|4551.84|4551.19|4550.59|4552.44|4551.84|4551.19|4550.59|58
1642575680000|2022-01-19 07:01:20|4551.44|4550.84|4551.19|4550.59|4551.44|4550.84|4551.19|4550.59|53
1642575690000|2022-01-19 07:01:30|4550.69|4550.09|4550.19|4549.59|4550.94|4550.34|4549.94|4549.34|159
1642575700000|2022-01-19 07:01:40|4550.31|4549.71|4549.94|4549.34|4550.69|4550.09|4549.94|4549.34|88
1642575710000|2022-01-19 07:01:50|4550.19|4549.59|4550.19|4549.59|4550.19|4549.59|4549.81|4549.21|34
1642575720000|2022-01-19 07:02:00|4549.94|4549.34|4549.31|4548.71|4549.94|4549.34|4549.19|4548.59|26
1642575730000|2022-01-19 07:02:10|4549.44|4548.84|4548.69|4548.09|4549.69|4549.09|4548.56|4547.96|130
1642575740000|2022-01-19 07:02:20|4548.56|4547.96|4548.94|4548.34|4548.94|4548.34|4548.19|4547.59|101
1642575750000|2022-01-19 07:02:30|4549.19|4548.59|4548.69|4548.09|4549.19|4548.59|4548.69|4548.09|10
1642575760000|2022-01-19 07:02:40|4548.94|4548.34|4548.06|4547.46|4548.94|4548.34|4547.94|4547.34|97
1642575770000|2022-01-19 07:02:50|4547.94|4547.34|4548.19|4547.59|4548.19|4547.59|4547.94|4547.34|52
1642575780000|2022-01-19 07:03:00|4547.94|4547.34|4547.69|4547.09|4547.94|4547.34|4547.69|4547.09|65
1642575790000|2022-01-19 07:03:10|4547.94|4547.34|4548.19|4547.59|4548.69|4548.09|4547.94|4547.34|276
1642575800000|2022-01-19 07:03:20|4548.44|4547.84|4548.19|4547.59|4548.69|4548.09|4548.19|4547.59|21
1642575810000|2022-01-19 07:03:30|4548.31|4547.71|4548.06|4547.46|4548.44|4547.84|4547.94|4547.34|40
1642575820000|2022-01-19 07:03:40|4548.19|4547.59|4549.19|4548.59|4549.19|4548.59|4548.19|4547.59|150
1642575830000|2022-01-19 07:03:50|4548.69|4548.09|4548.69|4548.09|4548.81|4548.21|4548.69|4548.09|112
1642575840000|2022-01-19 07:04:00|4548.94|4548.34|4549.44|4548.84|4549.94|4549.34|4548.94|4548.34|58
1642575850000|2022-01-19 07:04:10|4549.69|4549.09|4549.19|4548.59|4549.69|4549.09|4549.19|4548.59|69
1642575860000|2022-01-19 07:04:20|4549.31|4548.71|4549.69|4549.09|4549.94|4549.34|4549.31|4548.71|36
1642575870000|2022-01-19 07:04:30|4549.94|4549.34|4550.19|4549.59|4550.19|4549.59|4549.69|4549.09|69
1642575880000|2022-01-19 07:04:40|4550.44|4549.84|4550.69|4550.09|4550.81|4550.21|4549.94|4549.34|92
1642575890000|2022-01-19 07:04:50|4550.94|4550.34|4551.69|4551.09|4551.69|4551.09|4550.94|4550.34|97
1642575900000|2022-01-19 07:05:00|4551.94|4551.34|4552.44|4551.84|4552.44|4551.84|4551.94|4551.34|97
1642575910000|2022-01-19 07:05:10|4552.19|4551.59|4551.31|4550.71|4552.44|4551.84|4551.19|4550.59|137
1642575920000|2022-01-19 07:05:20|4551.44|4550.84|4551.69|4551.09|4552.19|4551.59|4551.44|4550.84|32
1642575930000|2022-01-19 07:05:30|4551.81|4551.21|4553.06|4552.46|4553.06|4552.46|4551.81|4551.21|76
1642575940000|2022-01-19 07:05:40|4553.19|4552.59|4553.06|4552.46|4553.44|4552.84|4552.81|4552.21|56
1642575950000|2022-01-19 07:05:50|4553.19|4552.59|4552.19|4551.59|4553.19|4552.59|4552.19|4551.59|23
1642575960000|2022-01-19 07:06:00|4551.94|4551.34|4550.94|4550.34|4552.06|4551.46|4550.94|4550.34|41
1642575970000|2022-01-19 07:06:10|4550.69|4550.09|4550.06|4549.46|4550.81|4550.21|4549.94|4549.34|133
1642575980000|2022-01-19 07:06:20|4550.19|4549.59|4549.69|4549.09|4550.19|4549.59|4549.69|4549.09|28
1642575990000|2022-01-19 07:06:30|4549.31|4548.71|4549.19|4548.59|4549.44|4548.84|4549.06|4548.46|42
1642576000000|2022-01-19 07:06:40|4549.31|4548.71|4549.06|4548.46|4549.56|4548.96|4549.06|4548.46|19
1642576010000|2022-01-19 07:06:50|4549.19|4548.59|4549.44|4548.84|4549.69|4549.09|4549.19|4548.59|14
1642576020000|2022-01-19 07:07:00|4549.19|4548.59|4549.44|4548.84|4549.44|4548.84|4549.19|4548.59|22
1642576030000|2022-01-19 07:07:10|4549.69|4549.09|4549.19|4548.59|4549.94|4549.34|4548.94|4548.34|68
1642576040000|2022-01-19 07:07:20|4549.31|4548.71|4548.56|4547.96|4549.31|4548.71|4548.44|4547.84|53
1642576050000|2022-01-19 07:07:30|4548.44|4547.84|4548.19|4547.59|4548.56|4547.96|4547.94|4547.34|48
1642576060000|2022-01-19 07:07:40|4548.06|4547.46|4548.31|4547.71|4548.44|4547.84|4547.94|4547.34|23
1642576070000|2022-01-19 07:07:50|4548.44|4547.84|4549.69|4549.09|4549.94|4549.34|4548.44|4547.84|81
1642576080000|2022-01-19 07:08:00|4549.56|4548.96|4549.19|4548.59|4549.69|4549.09|4549.19|4548.59|29
1642576090000|2022-01-19 07:08:10|4548.94|4548.34|4549.44|4548.84|4549.44|4548.84|4548.94|4548.34|21
1642576100000|2022-01-19 07:08:20|4549.19|4548.59|4549.19|4548.59|4549.56|4548.96|4548.94|4548.34|50
1642576110000|2022-01-19 07:08:30|4549.31|4548.71|4549.06|4548.46|4549.44|4548.84|4548.94|4548.34|18
1642576120000|2022-01-19 07:08:40|4549.19|4548.59|4549.19|4548.59|4549.19|4548.59|4548.69|4548.09|10
1642576130000|2022-01-19 07:08:50|4549.31|4548.71|4549.31|4548.71|4549.31|4548.71|4548.94|4548.34|19
1642576140000|2022-01-19 07:09:00|4549.44|4548.84|4549.19|4548.59|4549.44|4548.84|4549.19|4548.59|9
1642576150000|2022-01-19 07:09:10|4549.44|4548.84|4549.44|4548.84|4549.44|4548.84|4549.19|4548.59|34
1642576160000|2022-01-19 07:09:20|4549.56|4548.96|4549.69|4549.09|4549.69|4549.09|4549.56|4548.96|10
1642576170000|2022-01-19 07:09:30|4549.44|4548.84|4549.94|4549.34|4549.94|4549.34|4549.44|4548.84|23
1642576180000|2022-01-19 07:09:40|4550.06|4549.46|4550.44|4549.84|4550.56|4549.96|4550.06|4549.46|31
1642576190000|2022-01-19 07:09:50|4550.31|4549.71|4549.94|4549.34|4550.44|4549.84|4549.94|4549.34|6
1642576200000|2022-01-19 07:10:00|4550.06|4549.46|4549.69|4549.09|4550.06|4549.46|4549.69|4549.09|8
1642576210000|2022-01-19 07:10:10|4549.94|4549.34|4549.56|4548.96|4549.94|4549.34|4549.44|4548.84|28
1642576220000|2022-01-19 07:10:20|4549.69|4549.09|4548.31|4547.71|4549.69|4549.09|4548.19|4547.59|91
1642576230000|2022-01-19 07:10:30|4548.19|4547.59|4548.19|4547.59|4548.44|4547.84|4548.19|4547.59|53
1642576240000|2022-01-19 07:10:40|4548.44|4547.84|4548.44|4547.84|4548.44|4547.84|4548.19|4547.59|15
1642576250000|2022-01-19 07:10:50|4548.31|4547.71|4548.31|4547.71|4548.44|4547.84|4548.19|4547.59|19
1642576260000|2022-01-19 07:11:00|4548.19|4547.59|4548.19|4547.59|4548.19|4547.59|4547.94|4547.34|25
1642576270000|2022-01-19 07:11:10|4548.31|4547.71|4548.31|4547.71|4548.44|4547.84|4548.19|4547.59|23
1642576280000|2022-01-19 07:11:20|4548.19|4547.59|4548.19|4547.59|4548.19|4547.59|4547.69|4547.09|118
1642576290000|2022-01-19 07:11:30|4548.44|4547.84|4548.44|4547.84|4548.69|4548.09|4548.31|4547.71|74
1642576300000|2022-01-19 07:11:40|4548.69|4548.09|4549.69|4549.09|4549.69|4549.09|4548.69|4548.09|88
1642576310000|2022-01-19 07:11:50|4549.81|4549.21|4549.69|4549.09|4549.94|4549.34|4549.69|4549.09|42
1642576320000|2022-01-19 07:12:00|4549.44|4548.84|4548.94|4548.34|4549.44|4548.84|4548.94|4548.34|44
1642576330000|2022-01-19 07:12:10|4549.06|4548.46|4549.06|4548.46|4549.06|4548.46|4548.94|4548.34|2
1642576340000|2022-01-19 07:12:20|4549.19|4548.59|4549.56|4548.96|4549.56|4548.96|4549.19|4548.59|25
1642576350000|2022-01-19 07:12:30|4549.69|4549.09|4549.69|4549.09|4549.94|4549.34|4549.56|4548.96|18
1642576360000|2022-01-19 07:12:40|4549.81|4549.21|4549.56|4548.96|4549.94|4549.34|4549.56|4548.96|17
1642576370000|2022-01-19 07:12:50|4549.69|4549.09|4549.19|4548.59|4549.81|4549.21|4549.19|4548.59|33
1642576380000|2022-01-19 07:13:00|4549.69|4549.09|4549.19|4548.59|4549.69|4549.09|4549.19|4548.59|19
1642576390000|2022-01-19 07:13:10|4549.31|4548.71|4549.19|4548.59|4549.44|4548.84|4549.19|4548.59|7
1642576400000|2022-01-19 07:13:20|4549.06|4548.46|4548.94|4548.34|4549.06|4548.46|4548.44|4547.84|25
1642576410000|2022-01-19 07:13:30|4548.69|4548.09|4548.19|4547.59|4548.94|4548.34|4548.19|4547.59|55
1642576420000|2022-01-19 07:13:40|4548.31|4547.71|4548.44|4547.84|4548.56|4547.96|4548.19|4547.59|22
1642576430000|2022-01-19 07:13:50|4548.19|4547.59|4548.31|4547.71|4548.31|4547.71|4548.19|4547.59|3
1642576440000|2022-01-19 07:14:00|4548.19|4547.59|4548.19|4547.59|4548.44|4547.84|4548.19|4547.59|15
1642576450000|2022-01-19 07:14:10|4548.31|4547.71|4548.19|4547.59|4548.44|4547.84|4548.19|4547.59|2
1642576460000|2022-01-19 07:14:20|4548.31|4547.71|4548.69|4548.09|4548.69|4548.09|4548.19|4547.59|15
1642576470000|2022-01-19 07:14:30|4548.56|4547.96|4548.81|4548.21|4548.81|4548.21|4548.19|4547.59|36
1642576480000|2022-01-19 07:14:40|4548.69|4548.09|4548.69|4548.09|4548.94|4548.34|4548.44|4547.84|28
1642576490000|2022-01-19 07:14:50|4548.56|4547.96|4548.81|4548.21|4548.81|4548.21|4548.44|4547.84|19
1642576500000|2022-01-19 07:15:00|4548.69|4548.09|4548.69|4548.09|4548.69|4548.09|4548.44|4547.84|32
1642576510000|2022-01-19 07:15:10|4549.19|4548.59|4548.56|4547.96|4549.19|4548.59|4548.56|4547.96|86
1642576520000|2022-01-19 07:15:20|4548.44|4547.84|4548.19|4547.59|4548.44|4547.84|4548.19|4547.59|35
1642576530000|2022-01-19 07:15:30|4548.44|4547.84|4549.19|4548.59|4549.19|4548.59|4548.44|4547.84|45
1642576540000|2022-01-19 07:15:40|4549.31|4548.71|4549.19|4548.59|4549.44|4548.84|4548.94|4548.34|10
1642576550000|2022-01-19 07:15:50|4549.94|4549.34|4550.19|4549.59|4550.19|4549.59|4549.94|4549.34|146
1642576560000|2022-01-19 07:16:00|4549.94|4549.34|4549.69|4549.09|4549.94|4549.34|4549.69|4549.09|10
1642576570000|2022-01-19 07:16:10|4549.81|4549.21|4549.94|4549.34|4549.94|4549.34|4549.81|4549.21|19
1642576580000|2022-01-19 07:16:20|4550.69|4550.09|4550.69|4550.09|4550.81|4550.21|4550.44|4549.84|117
1642576590000|2022-01-19 07:16:30|4550.81|4550.21|4551.44|4550.84|4551.44|4550.84|4550.69|4550.09|36
1642576600000|2022-01-19 07:16:40|4551.19|4550.59|4551.56|4550.96|4551.69|4551.09|4551.19|4550.59|34
1642576610000|2022-01-19 07:16:50|4551.69|4551.09|4551.44|4550.84|4551.69|4551.09|4551.19|4550.59|64
1642576620000|2022-01-19 07:17:00|4551.31|4550.71|4551.44|4550.84|4551.44|4550.84|4551.19|4550.59|42
1642576630000|2022-01-19 07:17:10|4551.19|4550.59|4550.94|4550.34|4551.19|4550.59|4550.69|4550.09|33
1642576640000|2022-01-19 07:17:20|4550.69|4550.09|4550.94|4550.34|4550.94|4550.34|4550.44|4549.84|22
1642576650000|2022-01-19 07:17:30|4551.06|4550.46|4551.44|4550.84|4551.44|4550.84|4550.94|4550.34|29
1642576660000|2022-01-19 07:17:40|4551.69|4551.09|4551.81|4551.21|4551.81|4551.21|4551.56|4550.96|9
1642576670000|2022-01-19 07:17:50|4551.69|4551.09|4551.44|4550.84|4551.81|4551.21|4551.19|4550.59|23
1642576680000|2022-01-19 07:18:00|4551.19|4550.59|4550.81|4550.21|4551.19|4550.59|4550.69|4550.09|43
1642576690000|2022-01-19 07:18:10|4550.94|4550.34|4550.31|4549.71|4550.94|4550.34|4550.31|4549.71|15
1642576700000|2022-01-19 07:18:20|4550.19|4549.59|4549.94|4549.34|4550.19|4549.59|4549.44|4548.84|248
1642576710000|2022-01-19 07:18:30|4549.69|4549.09|4549.56|4548.96|4549.69|4549.09|4549.44|4548.84|68
1642576720000|2022-01-19 07:18:40|4549.69|4549.09|4550.44|4549.84|4550.56|4549.96|4549.69|4549.09|25
1642576730000|2022-01-19 07:18:50|4550.69|4550.09|4550.44|4549.84|4550.69|4550.09|4550.44|4549.84|21
1642576740000|2022-01-19 07:19:00|4550.19|4549.59|4549.94|4549.34|4550.19|4549.59|4549.94|4549.34|24
1642576750000|2022-01-19 07:19:10|4550.19|4549.59|4550.19|4549.59|4550.19|4549.59|4550.06|4549.46|8
1642576760000|2022-01-19 07:19:20|||||||||5
1642576770000|2022-01-19 07:19:30|4550.69|4550.09|4550.69|4550.09|4550.69|4550.09|4550.56|4549.96|41
1642576780000|2022-01-19 07:19:40|4550.81|4550.21|4550.94|4550.34|4550.94|4550.34|4550.69|4550.09|3
1642576790000|2022-01-19 07:19:50|4550.81|4550.21|4550.56|4549.96|4550.94|4550.34|4550.44|4549.84|5
1642576800000|2022-01-19 07:20:00|4550.69|4550.09|4550.31|4549.71|4550.69|4550.09|4550.19|4549.59|4
1642576810000|2022-01-19 07:20:10|4550.44|4549.84|4549.94|4549.34|4550.44|4549.84|4549.94|4549.34|28
1642576820000|2022-01-19 07:20:20|4550.06|4549.46|4550.19|4549.59|4550.19|4549.59|4549.94|4549.34|13
1642576830000|2022-01-19 07:20:30|4549.94|4549.34|4549.44|4548.84|4549.94|4549.34|4549.44|4548.84|14
1642576840000|2022-01-19 07:20:40|4549.31|4548.71|4549.69|4549.09|4549.69|4549.09|4549.31|4548.71|2
1642576850000|2022-01-19 07:20:50|4549.94|4549.34|4549.94|4549.34|4550.06|4549.46|4549.94|4549.34|5
1642576860000|2022-01-19 07:21:00|4550.06|4549.46|4549.94|4549.34|4550.19|4549.59|4549.94|4549.34|10
1642576870000|2022-01-19 07:21:10|4549.69|4549.09|4549.44|4548.84|4549.94|4549.34|4549.44|4548.84|14
1642576880000|2022-01-19 07:21:20|4549.56|4548.96|4549.56|4548.96|4549.94|4549.34|4549.44|4548.84|48
1642576890000|2022-01-19 07:21:30|4549.69|4549.09|4549.69|4549.09|4549.81|4549.21|4549.44|4548.84|4
1642576900000|2022-01-19 07:21:40|4549.81|4549.21|4549.69|4549.09|4549.81|4549.21|4549.69|4549.09|0
1642576910000|2022-01-19 07:21:50|4549.31|4548.71|4549.19|4548.59|4549.44|4548.84|4549.19|4548.59|6
1642576920000|2022-01-19 07:22:00|4549.44|4548.84|4548.94|4548.34|4549.56|4548.96|4548.94|4548.34|28
1642576930000|2022-01-19 07:22:10|4548.81|4548.21|4548.69|4548.09|4548.94|4548.34|4548.69|4548.09|41
1642576940000|2022-01-19 07:22:20|4548.44|4547.84|4548.44|4547.84|4548.56|4547.96|4548.44|4547.84|53
1642576950000|2022-01-19 07:22:30|4548.69|4548.09|4548.56|4547.96|4548.69|4548.09|4548.44|4547.84|19
1642576960000|2022-01-19 07:22:40|4548.69|4548.09|4548.44|4547.84|4548.69|4548.09|4548.44|4547.84|4
1642576970000|2022-01-19 07:22:50|4548.56|4547.96|4548.44|4547.84|4548.56|4547.96|4548.44|4547.84|15
1642576980000|2022-01-19 07:23:00|4548.69|4548.09|4548.94|4548.34|4548.94|4548.34|4548.69|4548.09|37
1642576990000|2022-01-19 07:23:10|4548.81|4548.21|4548.94|4548.34|4548.94|4548.34|4548.69|4548.09|41
1642577000000|2022-01-19 07:23:20|4548.69|4548.09|4548.69|4548.09|4548.69|4548.09|4548.69|4548.09|4
1642577010000|2022-01-19 07:23:30|4548.44|4547.84|4547.94|4547.34|4548.44|4547.84|4547.69|4547.09|452
1642577020000|2022-01-19 07:23:40|4548.19|4547.59|4547.69|4547.09|4548.19|4547.59|4547.69|4547.09|29
1642577030000|2022-01-19 07:23:50|4547.81|4547.21|4547.94|4547.34|4548.06|4547.46|4547.69|4547.09|105
1642577050000|2022-01-19 07:24:10|4547.81|4547.21|4547.69|4547.09|4547.94|4547.34|4547.69|4547.09|70
1642577060000|2022-01-19 07:24:20|||||||||491
1642577070000|2022-01-19 07:24:30|4547.81|4547.21|4548.19|4547.59|4548.19|4547.59|4547.81|4547.21|38
1642577080000|2022-01-19 07:24:40|4548.44|4547.84|4548.69|4548.09|4549.06|4548.46|4548.44|4547.84|111
1642577090000|2022-01-19 07:24:50|4548.56|4547.96|4548.19|4547.59|4548.56|4547.96|4548.19|4547.59|7
1642577100000|2022-01-19 07:25:00|4547.94|4547.34|4547.94|4547.34|4547.94|4547.34|4547.69|4547.09|64
1642577110000|2022-01-19 07:25:10|4547.81|4547.21|4548.19|4547.59|4548.19|4547.59|4547.81|4547.21|41
1642577120000|2022-01-19 07:25:20|4548.06|4547.46|4548.19|4547.59|4548.19|4547.59|4548.06|4547.46|9
1642577130000|2022-01-19 07:25:30|4547.94|4547.34|4548.19|4547.59|4548.19|4547.59|4547.94|4547.34|18
1642577140000|2022-01-19 07:25:40|4547.94|4547.34|4547.94|4547.34|4548.06|4547.46|4547.94|4547.34|6
1642577150000|2022-01-19 07:25:50|4547.69|4547.09|4547.69|4547.09|4547.94|4547.34|4547.69|4547.09|177
1642577160000|2022-01-19 07:26:00|||||||||8
1642577170000|2022-01-19 07:26:10|4547.81|4547.21|4547.69|4547.09|4547.81|4547.21|4547.69|4547.09|59
1642577180000|2022-01-19 07:26:20|4547.94|4547.34|4547.94|4547.34|4548.06|4547.46|4547.94|4547.34|50
1642577190000|2022-01-19 07:26:30|4548.06|4547.46|4547.94|4547.34|4548.19|4547.59|4547.94|4547.34|19
1642577200000|2022-01-19 07:26:40|4547.81|4547.21|4547.69|4547.09|4547.94|4547.34|4547.69|4547.09|10
1642577210000|2022-01-19 07:26:50|4547.81|4547.21|4548.44|4547.84|4548.44|4547.84|4547.81|4547.21|22
1642577220000|2022-01-19 07:27:00|4548.56|4547.96|4548.44|4547.84|4548.69|4548.09|4548.44|4547.84|37
1642577230000|2022-01-19 07:27:10|4548.69|4548.09|4548.44|4547.84|4548.69|4548.09|4548.44|4547.84|23
1642577240000|2022-01-19 07:27:20|4548.31|4547.71|4548.44|4547.84|4548.44|4547.84|4548.31|4547.71|5
1642577250000|2022-01-19 07:27:30|4548.31|4547.71|4548.69|4548.09|4548.69|4548.09|4548.19|4547.59|8
1642577260000|2022-01-19 07:27:40|4548.44|4547.84|4548.69|4548.09|4548.69|4548.09|4548.44|4547.84|43
1642577270000|2022-01-19 07:27:50|4548.56|4547.96|4548.56|4547.96|4548.69|4548.09|4548.44|4547.84|23
1642577280000|2022-01-19 07:28:00|4548.69|4548.09|4548.44|4547.84|4548.69|4548.09|4548.44|4547.84|22
1642577290000|2022-01-19 07:28:10|4548.69|4548.09|4548.81|4548.21|4548.94|4548.34|4548.56|4547.96|23
1642577300000|2022-01-19 07:28:20|4548.69|4548.09|4548.81|4548.21|4548.94|4548.34|4548.69|4548.09|3
1642577310000|2022-01-19 07:28:30|4548.94|4548.34|4548.44|4547.84|4548.94|4548.34|4548.44|4547.84|43
1642577320000|2022-01-19 07:28:40|4548.69|4548.09|4548.69|4548.09|4548.69|4548.09|4548.69|4548.09|19
1642577330000|2022-01-19 07:28:50|4548.94|4548.34|4548.94|4548.34|4549.06|4548.46|4548.94|4548.34|29
1642577340000|2022-01-19 07:29:00|||||||||14
1642577350000|2022-01-19 07:29:10|||||||||36
1642577360000|2022-01-19 07:29:20|4548.19|4547.59|4548.19|4547.59|4548.19|4547.59|4547.94|4547.34|60
1642577370000|2022-01-19 07:29:30|4548.31|4547.71|4548.19|4547.59|4548.44|4547.84|4548.19|4547.59|35
1642577380000|2022-01-19 07:29:40|4548.06|4547.46|4547.69|4547.09|4548.19|4547.59|4547.69|4547.09|12
1642577390000|2022-01-19 07:29:50|4547.81|4547.21|4547.81|4547.21|4547.81|4547.21|4547.69|4547.09|81
1642577400000|2022-01-19 07:30:00|4547.69|4547.09|4547.94|4547.34|4547.94|4547.34|4547.69|4547.09|295
1642577410000|2022-01-19 07:30:10|4548.31|4547.71|4548.44|4547.84|4548.44|4547.84|4548.31|4547.71|12
1642577420000|2022-01-19 07:30:20|4548.31|4547.71|4549.19|4548.59|4549.19|4548.59|4548.31|4547.71|51
1642577430000|2022-01-19 07:30:30|4548.94|4548.34|4548.69|4548.09|4548.94|4548.34|4548.69|4548.09|12
1642577440000|2022-01-19 07:30:40|4548.94|4548.34|4549.31|4548.71|4549.31|4548.71|4548.94|4548.34|41
1642577450000|2022-01-19 07:30:50|4549.44|4548.84|4548.44|4547.84|4549.44|4548.84|4548.19|4547.59|64
1642577460000|2022-01-19 07:31:00|4547.94|4547.34|4547.69|4547.09|4547.94|4547.34|4547.69|4547.09|32
1642577470000|2022-01-19 07:31:10|4547.94|4547.34|4548.19|4547.59|4548.19|4547.59|4547.94|4547.34|129
1642577480000|2022-01-19 07:31:20|4548.06|4547.46|4547.69|4547.09|4548.06|4547.46|4547.69|4547.09|445
1642577490000|2022-01-19 07:31:30|4547.94|4547.34|4547.69|4547.09|4547.94|4547.34|4547.69|4547.09|118
1642577500000|2022-01-19 07:31:40|4547.81|4547.21|4547.94|4547.34|4547.94|4547.34|4547.81|4547.21|25
1642577510000|2022-01-19 07:31:50|4548.19|4547.59|4548.44|4547.84|4548.69|4548.09|4547.94|4547.34|63
1642577520000|2022-01-19 07:32:00|4548.56|4547.96|4548.06|4547.46|4548.69|4548.09|4548.06|4547.46|46
1642577530000|2022-01-19 07:32:10|4547.94|4547.34|4547.94|4547.34|4548.06|4547.46|4547.94|4547.34|42
1642577540000|2022-01-19 07:32:20|4548.19|4547.59|4548.19|4547.59|4548.44|4547.84|4548.19|4547.59|40
1642577550000|2022-01-19 07:32:30|4548.44|4547.84|4548.44|4547.84|4548.44|4547.84|4548.31|4547.71|7
1642577560000|2022-01-19 07:32:40|4548.69|4548.09|4548.94|4548.34|4548.94|4548.34|4548.56|4547.96|39
1642577570000|2022-01-19 07:32:50|4548.69|4548.09|4548.69|4548.09|4548.81|4548.21|4548.69|4548.09|10
1642577580000|2022-01-19 07:33:00|4548.94|4548.34|4548.94|4548.34|4549.19|4548.59|4548.81|4548.21|34
1642577590000|2022-01-19 07:33:10|4549.19|4548.59|4549.44|4548.84|4549.44|4548.84|4549.06|4548.46|84
1642577600000|2022-01-19 07:33:20|4549.69|4549.09|4550.19|4549.59|4550.19|4549.59|4549.69|4549.09|101
1642577610000|2022-01-19 07:33:30|4549.94|4549.34|4549.69|4549.09|4550.19|4549.59|4549.69|4549.09|67
1642577620000|2022-01-19 07:33:40|4549.94|4549.34|4550.19|4549.59|4550.19|4549.59|4549.94|4549.34|37
1642577630000|2022-01-19 07:33:50|4550.69|4550.09|4551.19|4550.59|4551.19|4550.59|4550.69|4550.09|111
1642577640000|2022-01-19 07:34:00|4550.94|4550.34|4550.81|4550.21|4550.94|4550.34|4550.69|4550.09|75
1642577650000|2022-01-19 07:34:10|4550.94|4550.34|4550.81|4550.21|4551.19|4550.59|4550.69|4550.09|45
1642577660000|2022-01-19 07:34:20|4550.94|4550.34|4550.69|4550.09|4550.94|4550.34|4550.69|4550.09|64
1642577670000|2022-01-19 07:34:30|4550.44|4549.84|4550.19|4549.59|4550.44|4549.84|4549.94|4549.34|65
1642577680000|2022-01-19 07:34:40|4549.94|4549.34|4550.19|4549.59|4550.19|4549.59|4549.94|4549.34|58
1642577690000|2022-01-19 07:34:50|4550.44|4549.84|4549.94|4549.34|4550.44|4549.84|4549.94|4549.34|65
1642577700000|2022-01-19 07:35:00|4550.06|4549.46|4549.94|4549.34|4550.19|4549.59|4549.94|4549.34|22
1642577710000|2022-01-19 07:35:10|4549.69|4549.09|4549.94|4549.34|4550.19|4549.59|4549.56|4548.96|53
1642577720000|2022-01-19 07:35:20|4549.81|4549.21|4550.06|4549.46|4550.19|4549.59|4549.81|4549.21|23
1642577730000|2022-01-19 07:35:30|4550.19|4549.59|4550.69|4550.09|4550.94|4550.34|4550.19|4549.59|125
1642577740000|2022-01-19 07:35:40|4550.81|4550.21|4550.44|4549.84|4550.81|4550.21|4550.44|4549.84|89
1642577750000|2022-01-19 07:35:50|4550.69|4550.09|4550.44|4549.84|4550.69|4550.09|4550.44|4549.84|13
1642577760000|2022-01-19 07:36:00|4550.56|4549.96|4550.44|4549.84|4550.69|4550.09|4550.19|4549.59|43
1642577770000|2022-01-19 07:36:10|4550.19|4549.59|4549.94|4549.34|4550.19|4549.59|4549.94|4549.34|34
1642577780000|2022-01-19 07:36:20|4550.19|4549.59|4550.19|4549.59|4550.19|4549.59|4550.19|4549.59|22
1642577790000|2022-01-19 07:36:30|4550.31|4549.71|4550.69|4550.09|4550.69|4550.09|4550.19|4549.59|105
1642577800000|2022-01-19 07:36:40|4550.94|4550.34|4550.94|4550.34|4550.94|4550.34|4550.94|4550.34|46
1642577810000|2022-01-19 07:36:50|4550.81|4550.21|4550.44|4549.84|4550.81|4550.21|4550.44|4549.84|34
1642577820000|2022-01-19 07:37:00|4550.19|4549.59|4549.94|4549.34|4550.19|4549.59|4549.94|4549.34|68
1642577830000|2022-01-19 07:37:10|4549.44|4548.84|4549.19|4548.59|4549.44|4548.84|4549.19|4548.59|133
1642577840000|2022-01-19 07:37:20|4549.06|4548.46|4549.44|4548.84|4549.69|4549.09|4549.06|4548.46|102
1642577850000|2022-01-19 07:37:30|4549.69|4549.09|4549.19|4548.59|4549.69|4549.09|4549.19|4548.59|10
1642577860000|2022-01-19 07:37:40|4549.44|4548.84|4549.19|4548.59|4549.44|4548.84|4549.06|4548.46|32
1642577870000|2022-01-19 07:37:50|4549.06|4548.46|4549.06|4548.46|4549.06|4548.46|4549.06|4548.46|21
1642577880000|2022-01-19 07:38:00|4548.94|4548.34|4549.44|4548.84|4549.44|4548.84|4548.94|4548.34|58
1642577890000|2022-01-19 07:38:10|4549.19|4548.59|4549.06|4548.46|4549.19|4548.59|4548.94|4548.34|5
1642577900000|2022-01-19 07:38:20|4549.19|4548.59|4548.44|4547.84|4549.19|4548.59|4548.44|4547.84|106
1642577910000|2022-01-19 07:38:30|4548.56|4547.96|4549.56|4548.96|4549.56|4548.96|4548.44|4547.84|46
1642577920000|2022-01-19 07:38:40|4549.44|4548.84|4549.44|4548.84|4550.19|4549.59|4549.44|4548.84|77
1642577930000|2022-01-19 07:38:50|4549.56|4548.96|4550.19|4549.59|4550.19|4549.59|4549.56|4548.96|10
1642577940000|2022-01-19 07:39:00|4550.06|4549.46|4550.19|4549.59|4550.44|4549.84|4550.06|4549.46|56
1642577950000|2022-01-19 07:39:10|4550.06|4549.46|4549.94|4549.34|4550.06|4549.46|4549.69|4549.09|25
1642577960000|2022-01-19 07:39:20|4549.69|4549.09|4549.69|4549.09|4549.94|4549.34|4549.31|4548.71|18
1642577970000|2022-01-19 07:39:30|4549.44|4548.84|4549.31|4548.71|4549.44|4548.84|4549.19|4548.59|36
1642577980000|2022-01-19 07:39:40|4549.19|4548.59|4549.31|4548.71|4549.44|4548.84|4549.19|4548.59|10
1642577990000|2022-01-19 07:39:50|4549.44|4548.84|4549.69|4549.09|4550.19|4549.59|4549.44|4548.84|31
1642578000000|2022-01-19 07:40:00|4549.94|4549.34|4549.94|4549.34|4549.94|4549.34|4549.69|4549.09|25
1642578010000|2022-01-19 07:40:10|4550.19|4549.59|4550.69|4550.09|4550.69|4550.09|4550.19|4549.59|54
1642578020000|2022-01-19 07:40:20|4550.94|4550.34|4550.81|4550.21|4551.06|4550.46|4550.69|4550.09|46
1642578030000|2022-01-19 07:40:30|4550.69|4550.09|4550.69|4550.09|4550.94|4550.34|4550.69|4550.09|38
1642578040000|2022-01-19 07:40:40|4550.94|4550.34|4550.94|4550.34|4550.94|4550.34|4550.94|4550.34|32
1642578050000|2022-01-19 07:40:50|4551.31|4550.71|4551.44|4550.84|4551.69|4551.09|4551.06|4550.46|100
1642578060000|2022-01-19 07:41:00|4551.31|4550.71|4550.94|4550.34|4551.44|4550.84|4550.94|4550.34|27
1642578070000|2022-01-19 07:41:10|4551.19|4550.59|4550.94|4550.34|4551.19|4550.59|4550.94|4550.34|84
1642578080000|2022-01-19 07:41:20|4550.69|4550.09|4550.69|4550.09|4550.69|4550.09|4550.44|4549.84|34
1642578090000|2022-01-19 07:41:30|4550.81|4550.21|4550.44|4549.84|4550.94|4550.34|4550.44|4549.84|45
1642578100000|2022-01-19 07:41:40|4550.56|4549.96|4550.19|4549.59|4550.56|4549.96|4550.19|4549.59|21
1642578110000|2022-01-19 07:41:50|4550.44|4549.84|4550.69|4550.09|4550.69|4550.09|4550.31|4549.71|15
1642578120000|2022-01-19 07:42:00|4550.94|4550.34|4550.94|4550.34|4551.19|4550.59|4550.69|4550.09|52
1642578130000|2022-01-19 07:42:10|4551.19|4550.59|4551.06|4550.46|4551.19|4550.59|4550.94|4550.34|49
1642578140000|2022-01-19 07:42:20|4550.94|4550.34|4551.44|4550.84|4551.44|4550.84|4550.94|4550.34|15
1642578150000|2022-01-19 07:42:30|4551.19|4550.59|4550.69|4550.09|4551.19|4550.59|4550.69|4550.09|52
1642578160000|2022-01-19 07:42:40|4550.94|4550.34|4550.94|4550.34|4550.94|4550.34|4550.94|4550.34|9
1642578170000|2022-01-19 07:42:50|4551.06|4550.46|4550.69|4550.09|4551.19|4550.59|4550.69|4550.09|25
1642578180000|2022-01-19 07:43:00|4550.44|4549.84|4550.44|4549.84|4550.44|4549.84|4550.19|4549.59|26
1642578190000|2022-01-19 07:43:10|4550.31|4549.71|4550.56|4549.96|4550.69|4550.09|4549.94|4549.34|81
1642578200000|2022-01-19 07:43:20|4550.69|4550.09|4550.44|4549.84|4550.69|4550.09|4550.19|4549.59|9
1642578210000|2022-01-19 07:43:30|4550.19|4549.59|4550.06|4549.46|4550.19|4549.59|4549.94|4549.34|32
1642578220000|2022-01-19 07:43:40|4549.94|4549.34|4549.44|4548.84|4550.06|4549.46|4549.19|4548.59|158
1642578230000|2022-01-19 07:43:50|4549.56|4548.96|4549.44|4548.84|4549.69|4549.09|4549.19|4548.59|32
1642578240000|2022-01-19 07:44:00|4549.31|4548.71|4548.69|4548.09|4549.31|4548.71|4548.69|4548.09|94
1642578250000|2022-01-19 07:44:10|4548.81|4548.21|4549.19|4548.59|4549.19|4548.59|4548.81|4548.21|106
1642578260000|2022-01-19 07:44:20|4548.94|4548.34|4548.44|4547.84|4548.94|4548.34|4548.44|4547.84|59
1642578270000|2022-01-19 07:44:30|4548.19|4547.59|4547.69|4547.09|4548.19|4547.59|4547.69|4547.09|94
1642578280000|2022-01-19 07:44:40|4547.94|4547.34|4548.19|4547.59|4548.19|4547.59|4547.69|4547.09|187
1642578290000|2022-01-19 07:44:50|4548.31|4547.71|4548.44|4547.84|4548.44|4547.84|4548.19|4547.59|41
1642578300000|2022-01-19 07:45:00|4548.69|4548.09|4548.44|4547.84|4548.69|4548.09|4548.44|4547.84|46
1642578310000|2022-01-19 07:45:10|4548.56|4547.96|4547.81|4547.21|4548.56|4547.96|4547.69|4547.09|110
1642578320000|2022-01-19 07:45:20|4547.69|4547.09|4547.94|4547.34|4547.94|4547.34|4547.69|4547.09|146
1642578330000|2022-01-19 07:45:30|4548.06|4547.46|4548.44|4547.84|4548.44|4547.84|4547.94|4547.34|57
1642578340000|2022-01-19 07:45:40|4548.31|4547.71|4547.69|4547.09|4548.44|4547.84|4547.69|4547.09|57
1642578350000|2022-01-19 07:45:50|4547.94|4547.34|4547.69|4547.09|4548.19|4547.59|4547.69|4547.09|114
1642578360000|2022-01-19 07:46:00|4547.94|4547.34|4547.94|4547.34|4547.94|4547.34|4547.69|4547.09|353
1642578370000|2022-01-19 07:46:10|4547.81|4547.21|4548.44|4547.84|4548.44|4547.84|4547.69|4547.09|70
1642578380000|2022-01-19 07:46:20|4548.69|4548.09|4548.44|4547.84|4548.94|4548.34|4548.31|4547.71|145
1642578390000|2022-01-19 07:46:30|4548.19|4547.59|4548.44|4547.84|4548.44|4547.84|4548.19|4547.59|31
1642578400000|2022-01-19 07:46:40|4548.69|4548.09|4548.69|4548.09|4548.81|4548.21|4547.94|4547.34|115
1642578410000|2022-01-19 07:46:50|4548.44|4547.84|4548.94|4548.34|4548.94|4548.34|4548.44|4547.84|35
1642578420000|2022-01-19 07:47:00|4549.19|4548.59|4549.06|4548.46|4549.69|4549.09|4548.94|4548.34|66
1642578430000|2022-01-19 07:47:10|4548.94|4548.34|4548.19|4547.59|4548.94|4548.34|4548.19|4547.59|80
1642578440000|2022-01-19 07:47:20|4548.06|4547.46|4548.19|4547.59|4548.69|4548.09|4548.06|4547.46|46
1642578450000|2022-01-19 07:47:30|4548.44|4547.84|4548.94|4548.34|4549.06|4548.46|4548.19|4547.59|95
1642578460000|2022-01-19 07:47:40|4549.06|4548.46|4549.44|4548.84|4549.44|4548.84|4548.94|4548.34|83
1642578470000|2022-01-19 07:47:50|4549.56|4548.96|4550.44|4549.84|4550.44|4549.84|4549.56|4548.96|73
1642578480000|2022-01-19 07:48:00|4550.69|4550.09|4550.44|4549.84|4550.69|4550.09|4550.31|4549.71|127
1642578490000|2022-01-19 07:48:10|4550.69|4550.09|4551.44|4550.84|4551.44|4550.84|4550.69|4550.09|81
1642578500000|2022-01-19 07:48:20|4551.19|4550.59|4551.19|4550.59|4551.19|4550.59|4551.19|4550.59|92
1642578510000|2022-01-19 07:48:30|4551.06|4550.46|4550.19|4549.59|4551.19|4550.59|4550.06|4549.46|60
1642578520000|2022-01-19 07:48:40|4550.06|4549.46|4549.44|4548.84|4550.19|4549.59|4549.44|4548.84|175
1642578530000|2022-01-19 07:48:50|4549.69|4549.09|4549.81|4549.21|4549.94|4549.34|4549.69|4549.09|52
1642578540000|2022-01-19 07:49:00|4549.69|4549.09|4549.19|4548.59|4549.81|4549.21|4548.94|4548.34|57
1642578550000|2022-01-19 07:49:10|4548.94|4548.34|4549.19|4548.59|4549.31|4548.71|4548.94|4548.34|131
1642578560000|2022-01-19 07:49:20|4549.44|4548.84|4549.19|4548.59|4549.44|4548.84|4548.94|4548.34|29
1642578570000|2022-01-19 07:49:30|4549.44|4548.84|4550.31|4549.71|4550.31|4549.71|4549.19|4548.59|64
1642578580000|2022-01-19 07:49:40|4550.19|4549.59|4550.56|4549.96|4550.56|4549.96|4550.19|4549.59|20
1642578590000|2022-01-19 07:49:50|4550.69|4550.09|4551.06|4550.46|4551.31|4550.71|4550.69|4550.09|36
1642578600000|2022-01-19 07:50:00|4551.19|4550.59|4550.56|4549.96|4551.19|4550.59|4550.56|4549.96|38
1642578610000|2022-01-19 07:50:10|4550.44|4549.84|4550.94|4550.34|4550.94|4550.34|4550.31|4549.71|30
1642578620000|2022-01-19 07:50:20|4550.81|4550.21|4550.94|4550.34|4550.94|4550.34|4550.69|4550.09|19
1642578630000|2022-01-19 07:50:30|4551.19|4550.59|4551.19|4550.59|4551.31|4550.71|4551.06|4550.46|25
1642578640000|2022-01-19 07:50:40|4551.06|4550.46|4550.94|4550.34|4551.06|4550.46|4550.69|4550.09|23
1642578650000|2022-01-19 07:50:50|4550.81|4550.21|4551.19|4550.59|4551.19|4550.59|4550.69|4550.09|35
1642578660000|2022-01-19 07:51:00|4551.44|4550.84|4551.19|4550.59|4551.44|4550.84|4550.94|4550.34|31
1642578670000|2022-01-19 07:51:10|4551.06|4550.46|4550.94|4550.34|4551.06|4550.46|4550.81|4550.21|14
1642578680000|2022-01-19 07:51:20|4550.81|4550.21|4551.19|4550.59|4551.19|4550.59|4550.69|4550.09|13
1642578690000|2022-01-19 07:51:30|4551.44|4550.84|4551.19|4550.59|4551.44|4550.84|4551.06|4550.46|20
1642578700000|2022-01-19 07:51:40|4551.06|4550.46|4550.44|4549.84|4551.19|4550.59|4550.44|4549.84|46
1642578710000|2022-01-19 07:51:50|4550.31|4549.71|4549.81|4549.21|4550.31|4549.71|4549.44|4548.84|48
1642578720000|2022-01-19 07:52:00|4549.94|4549.34|4549.94|4549.34|4549.94|4549.34|4549.44|4548.84|57
1642578730000|2022-01-19 07:52:10|4549.69|4549.09|4549.94|4549.34|4549.94|4549.34|4549.69|4549.09|23
1642578740000|2022-01-19 07:52:20|4550.19|4549.59|4549.69|4549.09|4550.19|4549.59|4549.69|4549.09|21
1642578750000|2022-01-19 07:52:30|4549.81|4549.21|4549.19|4548.59|4549.81|4549.21|4548.94|4548.34|40
1642578760000|2022-01-19 07:52:40|4549.06|4548.46|4548.81|4548.21|4549.19|4548.59|4548.81|4548.21|32
1642578770000|2022-01-19 07:52:50|4548.69|4548.09|4549.44|4548.84|4549.44|4548.84|4548.69|4548.09|22
1642578780000|2022-01-19 07:53:00|4549.69|4549.09|4549.69|4549.09|4549.94|4549.34|4549.69|4549.09|29
1642578790000|2022-01-19 07:53:10|4549.94|4549.34|4549.69|4549.09|4549.94|4549.34|4549.56|4548.96|8
1642578800000|2022-01-19 07:53:20|4549.94|4549.34|4550.44|4549.84|4550.69|4550.09|4549.94|4549.34|63
1642578810000|2022-01-19 07:53:30|4550.56|4549.96|4550.31|4549.71|4550.69|4550.09|4550.31|4549.71|10
1642578820000|2022-01-19 07:53:40|4550.19|4549.59|4550.81|4550.21|4550.94|4550.34|4550.19|4549.59|22
1642578830000|2022-01-19 07:53:50|4550.94|4550.34|4550.94|4550.34|4550.94|4550.34|4550.69|4550.09|12
1642578840000|2022-01-19 07:54:00|4551.19|4550.59|4551.19|4550.59|4551.19|4550.59|4550.19|4549.59|44
1642578850000|2022-01-19 07:54:10|4550.94|4550.34|4551.44|4550.84|4551.44|4550.84|4550.94|4550.34|27
1642578860000|2022-01-19 07:54:20|4551.19|4550.59|4551.44|4550.84|4551.69|4551.09|4551.19|4550.59|27
1642578870000|2022-01-19 07:54:30|4551.31|4550.71|4551.44|4550.84|4551.44|4550.84|4551.19|4550.59|7
1642578880000|2022-01-19 07:54:40|4551.31|4550.71|4550.69|4550.09|4551.44|4550.84|4550.69|4550.09|10
1642578890000|2022-01-19 07:54:50|4550.56|4549.96|4551.19|4550.59|4551.19|4550.59|4550.44|4549.84|39
1642578900000|2022-01-19 07:55:00|4550.94|4550.34|4550.94|4550.34|4550.94|4550.34|4550.69|4550.09|23
1642578910000|2022-01-19 07:55:10|4550.69|4550.09|4550.44|4549.84|4550.69|4550.09|4550.19|4549.59|21
1642578920000|2022-01-19 07:55:20|4550.19|4549.59|4549.69|4549.09|4550.19|4549.59|4549.69|4549.09|35
1642578930000|2022-01-19 07:55:30|4549.81|4549.21|4550.19|4549.59|4550.19|4549.59|4549.69|4549.09|15
1642578940000|2022-01-19 07:55:40|4550.06|4549.46|4549.94|4549.34|4550.19|4549.59|4549.94|4549.34|7
1642578950000|2022-01-19 07:55:50|4549.81|4549.21|4549.69|4549.09|4549.94|4549.34|4549.69|4549.09|28
1642578960000|2022-01-19 07:56:00|4549.81|4549.21|4550.19|4549.59|4550.44|4549.84|4549.81|4549.21|20
1642578970000|2022-01-19 07:56:10|4549.94|4549.34|4550.19|4549.59|4550.19|4549.59|4549.94|4549.34|1
1642578980000|2022-01-19 07:56:20|4550.31|4549.71|4549.94|4549.34|4550.31|4549.71|4549.94|4549.34|8
1642578990000|2022-01-19 07:56:30|4550.06|4549.46|4549.44|4548.84|4550.06|4549.46|4549.31|4548.71|21
1642579000000|2022-01-19 07:56:40|4549.19|4548.59|4549.69|4549.09|4549.94|4549.34|4549.19|4548.59|67
1642579010000|2022-01-19 07:56:50|4549.19|4548.59|4549.69|4549.09|4549.69|4549.09|4549.19|4548.59|62
1642579020000|2022-01-19 07:57:00|4549.81|4549.21|4548.69|4548.09|4549.94|4549.34|4548.69|4548.09|101
1642579030000|2022-01-19 07:57:10|4548.94|4548.34|4548.69|4548.09|4548.94|4548.34|4548.69|4548.09|9
1642579040000|2022-01-19 07:57:20|4548.94|4548.34|4548.69|4548.09|4548.94|4548.34|4548.69|4548.09|8
1642579050000|2022-01-19 07:57:30|4548.94|4548.34|4548.69|4548.09|4548.94|4548.34|4548.69|4548.09|12
1642579060000|2022-01-19 07:57:40|4548.81|4548.21|4546.56|4545.96|4548.81|4548.21|4545.19|4544.59|1449
1642579070000|2022-01-19 07:57:50|4546.94|4546.34|4546.06|4545.46|4546.94|4546.34|4546.06|4545.46|197
1642579080000|2022-01-19 07:58:00|4545.94|4545.34|4546.44|4545.84|4546.94|4546.34|4545.69|4545.09|451
1642579090000|2022-01-19 07:58:10|4546.19|4545.59|4546.94|4546.34|4546.94|4546.34|4546.19|4545.59|93
1642579100000|2022-01-19 07:58:20|4546.69|4546.09|4546.44|4545.84|4546.94|4546.34|4546.44|4545.84|99
1642579110000|2022-01-19 07:58:30|4546.19|4545.59|4546.06|4545.46|4546.44|4545.84|4545.69|4545.09|232
1642579120000|2022-01-19 07:58:40|4545.94|4545.34|4546.94|4546.34|4546.94|4546.34|4545.94|4545.34|194
1642579130000|2022-01-19 07:58:50|4546.69|4546.09|4546.44|4545.84|4546.69|4546.09|4545.94|4545.34|90
1642579140000|2022-01-19 07:59:00|4546.69|4546.09|4546.19|4545.59|4546.69|4546.09|4545.94|4545.34|52
1642579150000|2022-01-19 07:59:10|4546.31|4545.71|4546.94|4546.34|4546.94|4546.34|4546.31|4545.71|75
1642579160000|2022-01-19 07:59:20|4546.81|4546.21|4548.19|4547.59|4548.19|4547.59|4546.81|4546.21|84
1642579170000|2022-01-19 07:59:30|4548.44|4547.84|4548.44|4547.84|4548.94|4548.34|4547.94|4547.34|379
1642579180000|2022-01-19 07:59:40|4548.31|4547.71|4547.94|4547.34|4548.31|4547.71|4547.69|4547.09|172
1642579190000|2022-01-19 07:59:50|4547.69|4547.09|4550.44|4549.84|4550.44|4549.84|4547.69|4547.09|178
1642579200000|2022-01-19 08:00:00|4550.19|4549.59|4549.94|4549.34|4550.44|4549.84|4548.94|4548.34|741
1642579210000|2022-01-19 08:00:10|4549.69|4549.09|4550.19|4549.59|4551.44|4550.84|4549.69|4549.09|240
1642579220000|2022-01-19 08:00:20|4549.94|4549.34|4547.94|4547.34|4549.94|4549.34|4547.94|4547.34|202
1642579230000|2022-01-19 08:00:30|4548.19|4547.59|4550.44|4549.84|4550.44|4549.84|4547.94|4547.34|170
1642579240000|2022-01-19 08:00:40|4550.69|4550.09|4550.94|4550.34|4550.94|4550.34|4549.94|4549.34|150
1642579250000|2022-01-19 08:00:50|4551.44|4550.84|4550.19|4549.59|4551.69|4551.09|4549.94|4549.34|221
1642579260000|2022-01-19 08:01:00|4549.94|4549.34|4550.31|4549.71|4550.69|4550.09|4549.44|4548.84|155
1642579270000|2022-01-19 08:01:10|4550.44|4549.84|4551.19|4550.59|4551.94|4551.34|4550.19|4549.59|343
1642579280000|2022-01-19 08:01:20|4550.94|4550.34|4550.69|4550.09|4551.19|4550.59|4550.44|4549.84|124
1642579290000|2022-01-19 08:01:30|4550.94|4550.34|4550.69|4550.09|4551.69|4551.09|4550.44|4549.84|106
1642579300000|2022-01-19 08:01:40|4551.19|4550.59|4551.94|4551.34|4551.94|4551.34|4550.44|4549.84|157
1642579310000|2022-01-19 08:01:50|4551.81|4551.21|4551.69|4551.09|4551.94|4551.34|4551.19|4550.59|114
1642579320000|2022-01-19 08:02:00|4552.19|4551.59|4552.44|4551.84|4553.69|4553.09|4551.94|4551.34|623
1642579330000|2022-01-19 08:02:10|4552.69|4552.09|4551.69|4551.09|4553.19|4552.59|4551.69|4551.09|172
1642579340000|2022-01-19 08:02:20|4551.94|4551.34|4552.69|4552.09|4552.94|4552.34|4551.69|4551.09|87
1642579350000|2022-01-19 08:02:30|4552.94|4552.34|4549.19|4548.59|4552.94|4552.34|4548.94|4548.34|378
1642579360000|2022-01-19 08:02:40|4549.44|4548.84|4545.94|4545.34|4549.69|4549.09|4545.94|4545.34|681
1642579370000|2022-01-19 08:02:50|4545.44|4544.84|4544.44|4543.84|4545.69|4545.09|4544.44|4543.84|453
1642579380000|2022-01-19 08:03:00|4544.94|4544.34|4546.19|4545.59|4546.94|4546.34|4544.94|4544.34|316
1642579390000|2022-01-19 08:03:10|4546.44|4545.84|4545.69|4545.09|4546.44|4545.84|4545.69|4545.09|189
1642579400000|2022-01-19 08:03:20|4545.94|4545.34|4547.19|4546.59|4547.44|4546.84|4545.69|4545.09|202
1642579410000|2022-01-19 08:03:30|4546.94|4546.34|4547.19|4546.59|4547.44|4546.84|4546.44|4545.84|89
1642579420000|2022-01-19 08:03:40|4546.69|4546.09|4546.19|4545.59|4546.69|4546.09|4545.94|4545.34|175
1642579430000|2022-01-19 08:03:50|4546.44|4545.84|4544.94|4544.34|4546.44|4545.84|4544.94|4544.34|255
1642579440000|2022-01-19 08:04:00|4545.19|4544.59|4544.94|4544.34|4545.44|4544.84|4544.44|4543.84|262
1642579450000|2022-01-19 08:04:10|4545.19|4544.59|4546.19|4545.59|4546.31|4545.71|4544.94|4544.34|104
1642579460000|2022-01-19 08:04:20|4546.31|4545.71|4547.06|4546.46|4547.06|4546.46|4546.31|4545.71|47
1642579470000|2022-01-19 08:04:30|4547.19|4546.59|4546.44|4545.84|4547.44|4546.84|4546.44|4545.84|84
1642579480000|2022-01-19 08:04:40|4546.69|4546.09|4547.44|4546.84|4547.69|4547.09|4546.69|4546.09|117
1642579490000|2022-01-19 08:04:50|4547.69|4547.09|4548.44|4547.84|4548.44|4547.84|4547.69|4547.09|79
1642579500000|2022-01-19 08:05:00|4548.19|4547.59|4548.94|4548.34|4549.19|4548.59|4547.94|4547.34|225
1642579510000|2022-01-19 08:05:10|4548.44|4547.84|4549.69|4549.09|4550.31|4549.71|4548.44|4547.84|113
1642579520000|2022-01-19 08:05:20|4549.94|4549.34|4550.44|4549.84|4550.44|4549.84|4549.69|4549.09|171
1642579530000|2022-01-19 08:05:30|4550.69|4550.09|4550.69|4550.09|4550.69|4550.09|4549.81|4549.21|142
1642579540000|2022-01-19 08:05:40|4550.19|4549.59|4550.69|4550.09|4551.19|4550.59|4550.19|4549.59|74
1642579550000|2022-01-19 08:05:50|4550.81|4550.21|4551.69|4551.09|4551.94|4551.34|4550.81|4550.21|60
1642579560000|2022-01-19 08:06:00|4550.94|4550.34|4550.44|4549.84|4551.94|4551.34|4550.19|4549.59|130
1642579570000|2022-01-19 08:06:10|4550.19|4549.59|4552.19|4551.59|4552.19|4551.59|4550.19|4549.59|93
1642579580000|2022-01-19 08:06:20|4552.44|4551.84|4553.31|4552.71|4553.31|4552.71|4552.44|4551.84|200
1642579590000|2022-01-19 08:06:30|4553.44|4552.84|4552.69|4552.09|4553.69|4553.09|4552.69|4552.09|149
1642579600000|2022-01-19 08:06:40|4552.94|4552.34|4552.31|4551.71|4553.44|4552.84|4552.31|4551.71|137
1642579610000|2022-01-19 08:06:50|4552.19|4551.59|4551.56|4550.96|4552.44|4551.84|4551.44|4550.84|69
1642579620000|2022-01-19 08:07:00|4551.44|4550.84|4551.94|4551.34|4551.94|4551.34|4550.94|4550.34|91
1642579630000|2022-01-19 08:07:10|4552.31|4551.71|4552.94|4552.34|4553.19|4552.59|4552.31|4551.71|116
1642579640000|2022-01-19 08:07:20|4552.19|4551.59|4552.94|4552.34|4553.19|4552.59|4552.19|4551.59|61
1642579650000|2022-01-19 08:07:30|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|4552.94|4552.34|168
1642579660000|2022-01-19 08:07:40|4552.94|4552.34|4552.69|4552.09|4553.44|4552.84|4552.69|4552.09|92
1642579670000|2022-01-19 08:07:50|4552.44|4551.84|4552.94|4552.34|4552.94|4552.34|4551.94|4551.34|139
1642579680000|2022-01-19 08:08:00|4553.06|4552.46|4552.94|4552.34|4553.19|4552.59|4552.44|4551.84|80
1642579690000|2022-01-19 08:08:10|4552.69|4552.09|4553.44|4552.84|4553.69|4553.09|4552.69|4552.09|112
1642579700000|2022-01-19 08:08:20|4553.19|4552.59|4552.69|4552.09|4553.44|4552.84|4552.69|4552.09|163
1642579710000|2022-01-19 08:08:30|4552.81|4552.21|4552.94|4552.34|4553.44|4552.84|4552.44|4551.84|75
1642579720000|2022-01-19 08:08:40|4553.19|4552.59|4552.19|4551.59|4553.19|4552.59|4552.06|4551.46|54
1642579730000|2022-01-19 08:08:50|4552.44|4551.84|4551.94|4551.34|4552.44|4551.84|4551.94|4551.34|62
1642579740000|2022-01-19 08:09:00|4552.19|4551.59|4553.31|4552.71|4553.44|4552.84|4552.19|4551.59|80
1642579750000|2022-01-19 08:09:10|4553.44|4552.84|4555.56|4554.96|4555.81|4555.21|4553.31|4552.71|820
1642579760000|2022-01-19 08:09:20|4555.44|4554.84|4556.69|4556.09|4556.69|4556.09|4555.44|4554.84|109
1642579770000|2022-01-19 08:09:30|4556.44|4555.84|4556.69|4556.09|4556.81|4556.21|4556.31|4555.71|229
1642579780000|2022-01-19 08:09:40|4556.44|4555.84|4556.69|4556.09|4556.94|4556.34|4556.19|4555.59|94
1642579790000|2022-01-19 08:09:50|4556.44|4555.84|4556.94|4556.34|4557.44|4556.84|4556.44|4555.84|178
1642579800000|2022-01-19 08:10:00|4557.44|4556.84|4556.94|4556.34|4557.94|4557.34|4556.69|4556.09|214
1642579810000|2022-01-19 08:10:10|4557.31|4556.71|4557.94|4557.34|4557.94|4557.34|4556.94|4556.34|62
1642579820000|2022-01-19 08:10:20|4557.69|4557.09|4557.44|4556.84|4557.94|4557.34|4556.94|4556.34|101
1642579830000|2022-01-19 08:10:30|4557.31|4556.71|4559.19|4558.59|4559.19|4558.59|4557.19|4556.59|187
1642579840000|2022-01-19 08:10:40|4559.06|4558.46|4558.81|4558.21|4559.19|4558.59|4558.69|4558.09|135
1642579850000|2022-01-19 08:10:50|4558.94|4558.34|4559.44|4558.84|4559.44|4558.84|4558.44|4557.84|80
1642579860000|2022-01-19 08:11:00|4559.56|4558.96|4559.69|4559.09|4559.94|4559.34|4558.81|4558.21|121
1642579870000|2022-01-19 08:11:10|4559.44|4558.84|4559.44|4558.84|4560.44|4559.84|4559.19|4558.59|147
1642579880000|2022-01-19 08:11:20|4559.19|4558.59|4560.94|4560.34|4561.06|4560.46|4559.19|4558.59|261
1642579890000|2022-01-19 08:11:30|4561.06|4560.46|4560.94|4560.34|4561.19|4560.59|4560.94|4560.34|81
1642579900000|2022-01-19 08:11:40|4561.19|4560.59|4560.94|4560.34|4561.94|4561.34|4560.94|4560.34|296
1642579910000|2022-01-19 08:11:50|4561.19|4560.59|4560.19|4559.59|4561.81|4561.21|4560.19|4559.59|186
1642579920000|2022-01-19 08:12:00|4559.94|4559.34|4560.94|4560.34|4561.31|4560.71|4559.94|4559.34|237
1642579930000|2022-01-19 08:12:10|4560.69|4560.09|4559.69|4559.09|4560.69|4560.09|4559.69|4559.09|125
1642579940000|2022-01-19 08:12:20|4559.94|4559.34|4560.69|4560.09|4560.94|4560.34|4559.81|4559.21|132
1642579950000|2022-01-19 08:12:30|4560.44|4559.84|4559.44|4558.84|4560.44|4559.84|4559.44|4558.84|58
1642579960000|2022-01-19 08:12:40|4559.19|4558.59|4558.44|4557.84|4559.19|4558.59|4558.44|4557.84|184
1642579970000|2022-01-19 08:12:50|4558.19|4557.59|4558.69|4558.09|4558.94|4558.34|4557.94|4557.34|196
1642579980000|2022-01-19 08:13:00|4558.56|4557.96|4558.94|4558.34|4559.19|4558.59|4558.44|4557.84|51
1642579990000|2022-01-19 08:13:10|4559.19|4558.59|4559.44|4558.84|4559.69|4559.09|4559.19|4558.59|122
1642580000000|2022-01-19 08:13:20|4559.19|4558.59|4560.19|4559.59|4560.69|4560.09|4559.19|4558.59|130
1642580010000|2022-01-19 08:13:30|4560.06|4559.46|4559.94|4559.34|4560.44|4559.84|4559.81|4559.21|116
1642580020000|2022-01-19 08:13:40|4560.06|4559.46|4560.44|4559.84|4560.69|4560.09|4559.94|4559.34|79
1642580030000|2022-01-19 08:13:50|4560.56|4559.96|4560.19|4559.59|4560.94|4560.34|4560.19|4559.59|43
1642580040000|2022-01-19 08:14:00|4559.69|4559.09|4559.69|4559.09|4560.44|4559.84|4559.69|4559.09|113
1642580050000|2022-01-19 08:14:10|4559.81|4559.21|4559.19|4558.59|4559.94|4559.34|4558.94|4558.34|31
1642580060000|2022-01-19 08:14:20|4558.94|4558.34|4559.44|4558.84|4559.69|4559.09|4558.81|4558.21|120
1642580070000|2022-01-19 08:14:30|4559.69|4559.09|4559.19|4558.59|4559.94|4559.34|4559.19|4558.59|52
1642580080000|2022-01-19 08:14:40|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|4559.19|4558.59|35
1642580090000|2022-01-19 08:14:50|4559.69|4559.09|4558.94|4558.34|4559.69|4559.09|4558.94|4558.34|108
1642580100000|2022-01-19 08:15:00|4559.06|4558.46|4559.19|4558.59|4560.44|4559.84|4558.94|4558.34|259
1642580110000|2022-01-19 08:15:10|4558.94|4558.34|4560.56|4559.96|4560.69|4560.09|4558.94|4558.34|139
1642580120000|2022-01-19 08:15:20|4560.69|4560.09|4560.44|4559.84|4560.94|4560.34|4560.19|4559.59|71
1642580130000|2022-01-19 08:15:30|4560.19|4559.59|4560.19|4559.59|4560.69|4560.09|4559.69|4559.09|66
1642580140000|2022-01-19 08:15:40|4560.44|4559.84|4559.69|4559.09|4560.44|4559.84|4559.69|4559.09|48
1642580150000|2022-01-19 08:15:50|4559.94|4559.34|4559.44|4558.84|4559.94|4559.34|4559.44|4558.84|31
1642580160000|2022-01-19 08:16:00|4559.69|4559.09|4558.44|4557.84|4559.69|4559.09|4558.19|4557.59|94
1642580170000|2022-01-19 08:16:10|4558.69|4558.09|4558.69|4558.09|4559.44|4558.84|4558.56|4557.96|94
1642580180000|2022-01-19 08:16:20|4558.81|4558.21|4559.44|4558.84|4559.44|4558.84|4558.81|4558.21|117
1642580190000|2022-01-19 08:16:30|4559.31|4558.71|4558.19|4557.59|4559.69|4559.09|4558.19|4557.59|220
1642580200000|2022-01-19 08:16:40|4558.44|4557.84|4558.94|4558.34|4558.94|4558.34|4558.44|4557.84|52
1642580210000|2022-01-19 08:16:50|4559.19|4558.59|4558.69|4558.09|4559.19|4558.59|4558.44|4557.84|32
1642580220000|2022-01-19 08:17:00|4558.94|4558.34|4558.19|4557.59|4558.94|4558.34|4558.19|4557.59|53
1642580230000|2022-01-19 08:17:10|4558.31|4557.71|4559.19|4558.59|4559.44|4558.84|4558.31|4557.71|169
1642580240000|2022-01-19 08:17:20|4558.94|4558.34|4559.19|4558.59|4559.44|4558.84|4558.69|4558.09|169
1642580250000|2022-01-19 08:17:30|4558.94|4558.34|4559.19|4558.59|4559.19|4558.59|4558.69|4558.09|34
1642580260000|2022-01-19 08:17:40|4559.44|4558.84|4560.94|4560.34|4561.19|4560.59|4559.44|4558.84|132
1642580270000|2022-01-19 08:17:50|4560.81|4560.21|4559.94|4559.34|4560.94|4560.34|4559.94|4559.34|129
1642580280000|2022-01-19 08:18:00|4560.06|4559.46|4560.69|4560.09|4561.19|4560.59|4559.94|4559.34|183
1642580290000|2022-01-19 08:18:10|4560.94|4560.34|4560.81|4560.21|4561.44|4560.84|4560.44|4559.84|66
1642580300000|2022-01-19 08:18:20|4560.69|4560.09|4561.31|4560.71|4561.44|4560.84|4560.44|4559.84|76
1642580310000|2022-01-19 08:18:30|4561.19|4560.59|4558.94|4558.34|4561.19|4560.59|4558.94|4558.34|75
1642580320000|2022-01-19 08:18:40|4559.19|4558.59|4559.69|4559.09|4559.94|4559.34|4559.19|4558.59|48
1642580330000|2022-01-19 08:18:50|4559.94|4559.34|4560.94|4560.34|4561.06|4560.46|4559.94|4559.34|75
1642580340000|2022-01-19 08:19:00|4560.69|4560.09|4561.44|4560.84|4561.44|4560.84|4560.69|4560.09|67
1642580350000|2022-01-19 08:19:10|4561.19|4560.59|4560.94|4560.34|4561.44|4560.84|4560.44|4559.84|47
1642580360000|2022-01-19 08:19:20|4561.19|4560.59|4561.69|4561.09|4561.69|4561.09|4561.06|4560.46|82
1642580370000|2022-01-19 08:19:30|4561.94|4561.34|4560.44|4559.84|4561.94|4561.34|4560.44|4559.84|137
1642580380000|2022-01-19 08:19:40|4560.69|4560.09|4561.19|4560.59|4561.19|4560.59|4560.44|4559.84|60
1642580390000|2022-01-19 08:19:50|4561.56|4560.96|4561.94|4561.34|4561.94|4561.34|4561.56|4560.96|150
1642580400000|2022-01-19 08:20:00|4562.44|4561.84|4562.94|4562.34|4562.94|4562.34|4561.94|4561.34|161
1642580410000|2022-01-19 08:20:10|4562.81|4562.21|4562.69|4562.09|4562.94|4562.34|4562.44|4561.84|85
1642580420000|2022-01-19 08:20:20|4562.44|4561.84|4561.44|4560.84|4562.44|4561.84|4561.44|4560.84|127
1642580430000|2022-01-19 08:20:30|4561.19|4560.59|4559.44|4558.84|4561.19|4560.59|4559.19|4558.59|118
1642580440000|2022-01-19 08:20:40|4559.69|4559.09|4560.69|4560.09|4560.69|4560.09|4559.19|4558.59|158
1642580450000|2022-01-19 08:20:50|4560.44|4559.84|4559.69|4559.09|4560.44|4559.84|4559.19|4558.59|97
1642580460000|2022-01-19 08:21:00|4559.44|4558.84|4559.44|4558.84|4559.69|4559.09|4559.19|4558.59|72
1642580470000|2022-01-19 08:21:10|4559.69|4559.09|4559.69|4559.09|4560.19|4559.59|4559.44|4558.84|61
1642580480000|2022-01-19 08:21:20|4559.56|4558.96|4560.44|4559.84|4560.69|4560.09|4559.56|4558.96|119
1642580490000|2022-01-19 08:21:30|4560.69|4560.09|4560.69|4560.09|4561.19|4560.59|4560.44|4559.84|180
1642580500000|2022-01-19 08:21:40|4560.56|4559.96|4559.94|4559.34|4560.56|4559.96|4559.44|4558.84|61
1642580510000|2022-01-19 08:21:50|4559.69|4559.09|4559.44|4558.84|4559.69|4559.09|4559.19|4558.59|222
1642580520000|2022-01-19 08:22:00|4559.19|4558.59|4558.44|4557.84|4559.56|4558.96|4558.44|4557.84|107
1642580530000|2022-01-19 08:22:10|4558.69|4558.09|4558.44|4557.84|4558.69|4558.09|4558.19|4557.59|68
1642580540000|2022-01-19 08:22:20|4558.19|4557.59|4557.56|4556.96|4558.44|4557.84|4557.56|4556.96|151
1642580550000|2022-01-19 08:22:30|4557.69|4557.09|4557.69|4557.09|4557.94|4557.34|4557.44|4556.84|76
1642580560000|2022-01-19 08:22:40|4557.44|4556.84|4557.06|4556.46|4557.44|4556.84|4557.06|4556.46|96
1642580570000|2022-01-19 08:22:50|4557.19|4556.59|4557.94|4557.34|4557.94|4557.34|4557.06|4556.46|163
1642580580000|2022-01-19 08:23:00|4558.19|4557.59|4559.69|4559.09|4559.69|4559.09|4558.19|4557.59|246
1642580590000|2022-01-19 08:23:10|4559.56|4558.96|4560.19|4559.59|4560.19|4559.59|4559.31|4558.71|58
1642580600000|2022-01-19 08:23:20|4560.31|4559.71|4559.69|4559.09|4560.31|4559.71|4559.56|4558.96|80
1642580610000|2022-01-19 08:23:30|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|89
1642580620000|2022-01-19 08:23:40|4559.69|4559.09|4560.19|4559.59|4560.44|4559.84|4559.69|4559.09|77
1642580630000|2022-01-19 08:23:50|4560.31|4559.71|4559.81|4559.21|4560.69|4560.09|4559.81|4559.21|32
1642580640000|2022-01-19 08:24:00|4559.94|4559.34|4559.94|4559.34|4560.06|4559.46|4559.44|4558.84|244
1642580650000|2022-01-19 08:24:10|4560.19|4559.59|4560.69|4560.09|4560.69|4560.09|4560.19|4559.59|41
1642580660000|2022-01-19 08:24:20|4560.94|4560.34|4561.69|4561.09|4561.69|4561.09|4560.94|4560.34|114
1642580670000|2022-01-19 08:24:30|4561.94|4561.34|4562.69|4562.09|4562.69|4562.09|4561.69|4561.09|150
1642580680000|2022-01-19 08:24:40|4562.44|4561.84|4561.94|4561.34|4562.44|4561.84|4561.44|4560.84|99
1642580690000|2022-01-19 08:24:50|4561.69|4561.09|4561.44|4560.84|4561.94|4561.34|4561.19|4560.59|43
1642580700000|2022-01-19 08:25:00|4561.69|4561.09|4561.94|4561.34|4562.69|4562.09|4561.69|4561.09|126
1642580710000|2022-01-19 08:25:10|4561.81|4561.21|4561.81|4561.21|4562.06|4561.46|4561.69|4561.09|36
1642580720000|2022-01-19 08:25:20|4561.69|4561.09|4562.44|4561.84|4562.69|4562.09|4561.44|4560.84|50
1642580730000|2022-01-19 08:25:30|4562.94|4562.34|4562.81|4562.21|4562.94|4562.34|4562.44|4561.84|212
1642580740000|2022-01-19 08:25:40|4562.69|4562.09|4562.69|4562.09|4562.81|4562.21|4562.44|4561.84|158
1642580750000|2022-01-19 08:25:50|4562.56|4561.96|4562.44|4561.84|4562.94|4562.34|4562.44|4561.84|78
1642580760000|2022-01-19 08:26:00|4561.69|4561.09|4561.19|4560.59|4561.69|4561.09|4560.69|4560.09|334
1642580770000|2022-01-19 08:26:10|4560.94|4560.34|4561.19|4560.59|4561.44|4560.84|4560.94|4560.34|80
1642580780000|2022-01-19 08:26:20|4561.31|4560.71|4561.19|4560.59|4561.56|4560.96|4560.69|4560.09|75
1642580790000|2022-01-19 08:26:30|4560.94|4560.34|4559.19|4558.59|4560.94|4560.34|4559.19|4558.59|65
1642580800000|2022-01-19 08:26:40|4558.94|4558.34|4558.94|4558.34|4559.19|4558.59|4558.81|4558.21|56
1642580810000|2022-01-19 08:26:50|4558.81|4558.21|4558.94|4558.34|4558.94|4558.34|4558.19|4557.59|58
1642580820000|2022-01-19 08:27:00|4558.69|4558.09|4559.44|4558.84|4559.69|4559.09|4558.44|4557.84|60
1642580830000|2022-01-19 08:27:10|4559.56|4558.96|4558.44|4557.84|4559.81|4559.21|4558.44|4557.84|55
1642580840000|2022-01-19 08:27:20|4559.19|4558.59|4558.56|4557.96|4559.19|4558.59|4558.19|4557.59|234
1642580850000|2022-01-19 08:27:30|4558.69|4558.09|4558.69|4558.09|4559.19|4558.59|4558.44|4557.84|16
1642580860000|2022-01-19 08:27:40|4558.94|4558.34|4558.44|4557.84|4559.19|4558.59|4558.44|4557.84|108
1642580870000|2022-01-19 08:27:50|4558.69|4558.09|4558.06|4557.46|4558.69|4558.09|4557.94|4557.34|76
1642580880000|2022-01-19 08:28:00|4558.19|4557.59|4558.56|4557.96|4558.56|4557.96|4557.81|4557.21|52
1642580890000|2022-01-19 08:28:10|4558.69|4558.09|4558.69|4558.09|4559.19|4558.59|4558.19|4557.59|19
1642580900000|2022-01-19 08:28:20|4558.44|4557.84|4559.44|4558.84|4559.69|4559.09|4558.31|4557.71|68
1642580910000|2022-01-19 08:28:30|4559.69|4559.09|4559.19|4558.59|4560.06|4559.46|4559.19|4558.59|123
1642580920000|2022-01-19 08:28:40|4559.44|4558.84|4558.69|4558.09|4559.56|4558.96|4558.69|4558.09|60
1642580930000|2022-01-19 08:28:50|4558.44|4557.84|4559.19|4558.59|4559.19|4558.59|4557.94|4557.34|61
1642580940000|2022-01-19 08:29:00|4558.94|4558.34|4559.44|4558.84|4559.44|4558.84|4558.69|4558.09|68
1642580950000|2022-01-19 08:29:10|4559.31|4558.71|4558.94|4558.34|4559.44|4558.84|4558.94|4558.34|85
1642580960000|2022-01-19 08:29:20|4559.19|4558.59|4558.69|4558.09|4559.19|4558.59|4557.94|4557.34|99
1642580970000|2022-01-19 08:29:30|4559.19|4558.59|4558.69|4558.09|4559.19|4558.59|4558.69|4558.09|32
1642580980000|2022-01-19 08:29:40|4558.44|4557.84|4558.69|4558.09|4558.69|4558.09|4558.44|4557.84|58
1642580990000|2022-01-19 08:29:50|4558.56|4557.96|4558.94|4558.34|4558.94|4558.34|4558.19|4557.59|60
1642581000000|2022-01-19 08:30:00|4559.44|4558.84|4558.44|4557.84|4559.44|4558.84|4558.44|4557.84|118
1642581010000|2022-01-19 08:30:10|4558.56|4557.96|4559.69|4559.09|4559.69|4559.09|4558.56|4557.96|83
1642581020000|2022-01-19 08:30:20|4560.19|4559.59|4561.44|4560.84|4561.44|4560.84|4560.06|4559.46|228
1642581030000|2022-01-19 08:30:30|4560.94|4560.34|4560.69|4560.09|4560.94|4560.34|4559.94|4559.34|149
1642581040000|2022-01-19 08:30:40|4560.81|4560.21|4560.69|4560.09|4561.19|4560.59|4560.19|4559.59|39
1642581050000|2022-01-19 08:30:50|4560.44|4559.84|4559.81|4559.21|4560.56|4559.96|4559.44|4558.84|38
1642581060000|2022-01-19 08:31:00|4559.69|4559.09|4560.44|4559.84|4560.69|4560.09|4559.69|4559.09|36
1642581070000|2022-01-19 08:31:10|4560.94|4560.34|4560.19|4559.59|4560.94|4560.34|4559.94|4559.34|26
1642581080000|2022-01-19 08:31:20|4560.44|4559.84|4561.19|4560.59|4561.19|4560.59|4560.44|4559.84|27
1642581090000|2022-01-19 08:31:30|4560.94|4560.34|4561.44|4560.84|4561.44|4560.84|4560.94|4560.34|64
1642581100000|2022-01-19 08:31:40|4561.19|4560.59|4561.44|4560.84|4561.69|4561.09|4561.19|4560.59|30
1642581110000|2022-01-19 08:31:50|4561.31|4560.71|4562.19|4561.59|4562.31|4561.71|4561.31|4560.71|35
1642581120000|2022-01-19 08:32:00|4562.44|4561.84|4561.94|4561.34|4562.44|4561.84|4561.94|4561.34|37
1642581130000|2022-01-19 08:32:10|4561.69|4561.09|4562.44|4561.84|4562.69|4562.09|4561.69|4561.09|57
1642581140000|2022-01-19 08:32:20|4562.19|4561.59|4562.81|4562.21|4563.44|4562.84|4562.19|4561.59|153
1642581150000|2022-01-19 08:32:30|4562.69|4562.09|4562.31|4561.71|4562.81|4562.21|4561.94|4561.34|57
1642581160000|2022-01-19 08:32:40|4562.19|4561.59|4561.81|4561.21|4562.31|4561.71|4561.81|4561.21|15
1642581170000|2022-01-19 08:32:50|4561.94|4561.34|4561.81|4561.21|4561.94|4561.34|4561.19|4560.59|51
1642581180000|2022-01-19 08:33:00|4561.69|4561.09|4562.19|4561.59|4562.19|4561.59|4561.31|4560.71|32
1642581190000|2022-01-19 08:33:10|4561.94|4561.34|4561.94|4561.34|4561.94|4561.34|4561.44|4560.84|62
1642581200000|2022-01-19 08:33:20|4562.44|4561.84|4562.69|4562.09|4562.69|4562.09|4562.44|4561.84|61
1642581210000|2022-01-19 08:33:30|4562.94|4562.34|4562.69|4562.09|4563.19|4562.59|4562.69|4562.09|70
1642581220000|2022-01-19 08:33:40|4562.94|4562.34|4564.44|4563.84|4564.44|4563.84|4562.94|4562.34|499
1642581230000|2022-01-19 08:33:50|4564.69|4564.09|4564.94|4564.34|4565.31|4564.71|4564.44|4563.84|219
1642581240000|2022-01-19 08:34:00|4565.19|4564.59|4565.44|4564.84|4565.69|4565.09|4564.94|4564.34|256
1642581250000|2022-01-19 08:34:10|4565.19|4564.59|4564.06|4563.46|4565.19|4564.59|4564.06|4563.46|145
1642581260000|2022-01-19 08:34:20|4563.94|4563.34|4563.81|4563.21|4564.44|4563.84|4563.69|4563.09|77
1642581270000|2022-01-19 08:34:30|4563.69|4563.09|4562.94|4562.34|4563.69|4563.09|4562.81|4562.21|78
1642581280000|2022-01-19 08:34:40|4563.06|4562.46|4562.94|4562.34|4563.06|4562.46|4562.69|4562.09|40
1642581290000|2022-01-19 08:34:50|4563.19|4562.59|4564.19|4563.59|4564.19|4563.59|4563.19|4562.59|99
1642581300000|2022-01-19 08:35:00|4563.94|4563.34|4563.56|4562.96|4564.19|4563.59|4563.44|4562.84|92
1642581310000|2022-01-19 08:35:10|4563.44|4562.84|4563.94|4563.34|4564.19|4563.59|4562.94|4562.34|41
1642581320000|2022-01-19 08:35:20|4564.19|4563.59|4563.19|4562.59|4564.19|4563.59|4562.69|4562.09|108
1642581330000|2022-01-19 08:35:30|4563.06|4562.46|4563.56|4562.96|4563.69|4563.09|4562.69|4562.09|59
1642581340000|2022-01-19 08:35:40|4563.44|4562.84|4564.69|4564.09|4564.69|4564.09|4563.44|4562.84|83
1642581350000|2022-01-19 08:35:50|4564.94|4564.34|4565.69|4565.09|4565.69|4565.09|4564.94|4564.34|184
1642581360000|2022-01-19 08:36:00|4565.44|4564.84|4565.94|4565.34|4565.94|4565.34|4565.44|4564.84|190
1642581370000|2022-01-19 08:36:10|4565.69|4565.09|4566.44|4565.84|4566.44|4565.84|4565.69|4565.09|167
1642581380000|2022-01-19 08:36:20|4566.69|4566.09|4565.31|4564.71|4567.19|4566.59|4565.19|4564.59|140
1642581390000|2022-01-19 08:36:30|4565.19|4564.59|4565.56|4564.96|4565.69|4565.09|4564.94|4564.34|102
1642581400000|2022-01-19 08:36:40|4565.44|4564.84|4565.94|4565.34|4566.19|4565.59|4565.44|4564.84|44
1642581410000|2022-01-19 08:36:50|4565.69|4565.09|4565.94|4565.34|4566.19|4565.59|4565.44|4564.84|115
1642581420000|2022-01-19 08:37:00|4566.06|4565.46|4567.19|4566.59|4567.44|4566.84|4565.94|4565.34|289
1642581430000|2022-01-19 08:37:10|4567.44|4566.84|4566.69|4566.09|4567.44|4566.84|4566.69|4566.09|55
1642581440000|2022-01-19 08:37:20|4566.44|4565.84|4566.44|4565.84|4566.44|4565.84|4566.19|4565.59|36
1642581450000|2022-01-19 08:37:30|4566.31|4565.71|4566.19|4565.59|4566.44|4565.84|4566.06|4565.46|46
1642581460000|2022-01-19 08:37:40|4566.31|4565.71|4566.44|4565.84|4566.44|4565.84|4566.19|4565.59|24
1642581470000|2022-01-19 08:37:50|4566.31|4565.71|4566.69|4566.09|4566.69|4566.09|4566.31|4565.71|22
1642581480000|2022-01-19 08:38:00|4566.56|4565.96|4567.19|4566.59|4567.44|4566.84|4566.44|4565.84|144
1642581490000|2022-01-19 08:38:10|4567.44|4566.84|4567.44|4566.84|4567.69|4567.09|4567.19|4566.59|68
1642581500000|2022-01-19 08:38:20|4567.19|4566.59|4567.44|4566.84|4567.44|4566.84|4567.19|4566.59|33
1642581510000|2022-01-19 08:38:30|4567.56|4566.96|4567.44|4566.84|4567.94|4567.34|4567.44|4566.84|108
1642581520000|2022-01-19 08:38:40|4567.56|4566.96|4567.94|4567.34|4567.94|4567.34|4567.19|4566.59|72
1642581530000|2022-01-19 08:38:50|4568.19|4567.59|4568.19|4567.59|4568.19|4567.59|4567.19|4566.59|320
1642581540000|2022-01-19 08:39:00|4568.06|4567.46|4568.44|4567.84|4568.56|4567.96|4567.94|4567.34|236
1642581550000|2022-01-19 08:39:10|4568.56|4567.96|4568.69|4568.09|4568.94|4568.34|4568.44|4567.84|280
1642581560000|2022-01-19 08:39:20|4568.44|4567.84|4568.94|4568.34|4568.94|4568.34|4568.19|4567.59|142
1642581570000|2022-01-19 08:39:30|4568.81|4568.21|4568.69|4568.09|4568.81|4568.21|4568.44|4567.84|35
1642581580000|2022-01-19 08:39:40|4569.44|4568.84|4569.19|4568.59|4569.44|4568.84|4569.19|4568.59|267
1642581590000|2022-01-19 08:39:50|4569.06|4568.46|4569.19|4568.59|4569.44|4568.84|4568.69|4568.09|521
1642581600000|2022-01-19 08:40:00|4568.94|4568.34|4568.94|4568.34|4569.19|4568.59|4568.69|4568.09|126
1642581610000|2022-01-19 08:40:10|4568.69|4568.09|4569.19|4568.59|4569.19|4568.59|4568.69|4568.09|127
1642581620000|2022-01-19 08:40:20|4568.94|4568.34|4568.69|4568.09|4569.06|4568.46|4568.69|4568.09|40
1642581630000|2022-01-19 08:40:30|4568.19|4567.59|4568.44|4567.84|4568.69|4568.09|4568.19|4567.59|56
1642581640000|2022-01-19 08:40:40|4568.69|4568.09|4568.44|4567.84|4568.69|4568.09|4567.94|4567.34|159
1642581650000|2022-01-19 08:40:50|4568.69|4568.09|4568.31|4567.71|4568.69|4568.09|4568.19|4567.59|38
1642581660000|2022-01-19 08:41:00|4568.44|4567.84|4567.69|4567.09|4568.69|4568.09|4567.69|4567.09|68
1642581670000|2022-01-19 08:41:10|4567.81|4567.21|4567.44|4566.84|4567.94|4567.34|4567.44|4566.84|33
1642581680000|2022-01-19 08:41:20|4567.69|4567.09|4567.69|4567.09|4567.94|4567.34|4567.69|4567.09|69
1642581690000|2022-01-19 08:41:30|4567.44|4566.84|4567.44|4566.84|4567.56|4566.96|4567.19|4566.59|72
1642581700000|2022-01-19 08:41:40|4567.69|4567.09|4567.69|4567.09|4567.94|4567.34|4567.69|4567.09|17
1642581710000|2022-01-19 08:41:50|4567.44|4566.84|4567.69|4567.09|4567.69|4567.09|4567.44|4566.84|68
1642581720000|2022-01-19 08:42:00|4567.44|4566.84|4568.19|4567.59|4568.19|4567.59|4567.19|4566.59|46
1642581730000|2022-01-19 08:42:10|4567.94|4567.34|4567.94|4567.34|4568.31|4567.71|4567.94|4567.34|54
1642581740000|2022-01-19 08:42:20|4567.69|4567.09|4568.31|4567.71|4568.31|4567.71|4567.44|4566.84|22
1642581750000|2022-01-19 08:42:30|4568.44|4567.84|4568.44|4567.84|4568.56|4567.96|4568.31|4567.71|54
1642581760000|2022-01-19 08:42:40|4568.56|4567.96|4569.69|4569.09|4569.69|4569.09|4568.56|4567.96|127
1642581770000|2022-01-19 08:42:50|4569.44|4568.84|4569.94|4569.34|4569.94|4569.34|4569.44|4568.84|65
1642581780000|2022-01-19 08:43:00|4569.19|4568.59|4569.19|4568.59|4569.44|4568.84|4568.94|4568.34|78
1642581790000|2022-01-19 08:43:10|4569.31|4568.71|4569.81|4569.21|4569.81|4569.21|4569.31|4568.71|68
1642581800000|2022-01-19 08:43:20|4569.69|4569.09|4570.19|4569.59|4570.19|4569.59|4569.44|4568.84|70
1642581810000|2022-01-19 08:43:30|4569.94|4569.34|4569.94|4569.34|4570.44|4569.84|4569.94|4569.34|145
1642581820000|2022-01-19 08:43:40|4569.69|4569.09|4569.44|4568.84|4569.94|4569.34|4569.44|4568.84|28
1642581830000|2022-01-19 08:43:50|4569.31|4568.71|4568.81|4568.21|4569.31|4568.71|4568.69|4568.09|104
1642581840000|2022-01-19 08:44:00|4568.94|4568.34|4568.69|4568.09|4568.94|4568.34|4568.69|4568.09|45
1642581850000|2022-01-19 08:44:10|4568.44|4567.84|4568.44|4567.84|4568.69|4568.09|4568.19|4567.59|61
1642581860000|2022-01-19 08:44:20|4568.56|4567.96|4568.19|4567.59|4568.69|4568.09|4568.19|4567.59|22
1642581870000|2022-01-19 08:44:30|4568.06|4567.46|4568.19|4567.59|4568.19|4567.59|4567.94|4567.34|28
1642581880000|2022-01-19 08:44:40|4567.94|4567.34|4568.69|4568.09|4568.69|4568.09|4567.44|4566.84|101
1642581890000|2022-01-19 08:44:50|4568.44|4567.84|4568.94|4568.34|4568.94|4568.34|4568.19|4567.59|101
1642581900000|2022-01-19 08:45:00|4568.69|4568.09|4568.94|4568.34|4569.31|4568.71|4568.69|4568.09|55
1642581910000|2022-01-19 08:45:10|4568.81|4568.21|4569.19|4568.59|4569.19|4568.59|4568.44|4567.84|166
1642581920000|2022-01-19 08:45:20|4569.44|4568.84|4570.69|4570.09|4570.69|4570.09|4569.44|4568.84|156
1642581930000|2022-01-19 08:45:30|4570.56|4569.96|4571.06|4570.46|4571.19|4570.59|4570.56|4569.96|149
1642581940000|2022-01-19 08:45:40|4570.94|4570.34|4571.44|4570.84|4571.69|4571.09|4570.94|4570.34|167
1642581950000|2022-01-19 08:45:50|4571.19|4570.59|4570.69|4570.09|4571.44|4570.84|4570.69|4570.09|119
1642581960000|2022-01-19 08:46:00|4570.56|4569.96|4570.69|4570.09|4570.69|4570.09|4570.19|4569.59|89
1642581970000|2022-01-19 08:46:10|4570.44|4569.84|4570.44|4569.84|4571.06|4570.46|4570.44|4569.84|22
1642581980000|2022-01-19 08:46:20|4570.19|4569.59|4569.69|4569.09|4570.19|4569.59|4569.69|4569.09|17
1642581990000|2022-01-19 08:46:30|4569.94|4569.34|4570.06|4569.46|4570.19|4569.59|4569.94|4569.34|37
1642582000000|2022-01-19 08:46:40|4569.94|4569.34|4570.19|4569.59|4570.31|4569.71|4569.94|4569.34|35
1642582010000|2022-01-19 08:46:50|4569.94|4569.34|4570.44|4569.84|4570.44|4569.84|4569.94|4569.34|22
1642582020000|2022-01-19 08:47:00|4570.19|4569.59|4569.69|4569.09|4570.19|4569.59|4569.44|4568.84|36
1642582030000|2022-01-19 08:47:10|4569.44|4568.84|4568.94|4568.34|4569.44|4568.84|4568.94|4568.34|42
1642582040000|2022-01-19 08:47:20|4569.19|4568.59|4568.69|4568.09|4569.19|4568.59|4568.44|4567.84|68
1642582050000|2022-01-19 08:47:30|4568.56|4567.96|4568.31|4567.71|4568.56|4567.96|4567.94|4567.34|69
1642582060000|2022-01-19 08:47:40|4568.19|4567.59|4568.19|4567.59|4568.19|4567.59|4567.94|4567.34|15
1642582070000|2022-01-19 08:47:50|4567.94|4567.34|4568.19|4567.59|4568.19|4567.59|4567.94|4567.34|31
1642582080000|2022-01-19 08:48:00|4567.94|4567.34|4569.19|4568.59|4569.44|4568.84|4567.81|4567.21|44
1642582090000|2022-01-19 08:48:10|4568.94|4568.34|4569.19|4568.59|4569.19|4568.59|4568.69|4568.09|43
1642582100000|2022-01-19 08:48:20|4569.44|4568.84|4570.19|4569.59|4570.19|4569.59|4569.44|4568.84|58
1642582110000|2022-01-19 08:48:30|4569.94|4569.34|4569.94|4569.34|4570.19|4569.59|4569.94|4569.34|36
1642582120000|2022-01-19 08:48:40|4570.19|4569.59|4569.44|4568.84|4570.19|4569.59|4569.44|4568.84|53
1642582130000|2022-01-19 08:48:50|4569.06|4568.46|4569.44|4568.84|4569.44|4568.84|4569.06|4568.46|14
1642582140000|2022-01-19 08:49:00|4569.69|4569.09|4569.69|4569.09|4569.69|4569.09|4569.19|4568.59|33
1642582150000|2022-01-19 08:49:10|4569.31|4568.71|4570.19|4569.59|4570.19|4569.59|4569.19|4568.59|43
1642582160000|2022-01-19 08:49:20|4570.44|4569.84|4570.19|4569.59|4570.44|4569.84|4570.19|4569.59|14
1642582170000|2022-01-19 08:49:30|4569.94|4569.34|4570.19|4569.59|4570.19|4569.59|4569.44|4568.84|57
1642582180000|2022-01-19 08:49:40|4570.06|4569.46|4569.69|4569.09|4570.19|4569.59|4569.69|4569.09|41
1642582190000|2022-01-19 08:49:50|4569.44|4568.84|4570.56|4569.96|4570.56|4569.96|4569.44|4568.84|55
1642582200000|2022-01-19 08:50:00|4570.44|4569.84|4570.19|4569.59|4570.44|4569.84|4569.69|4569.09|49
1642582210000|2022-01-19 08:50:10|4570.31|4569.71|4570.69|4570.09|4570.69|4570.09|4570.19|4569.59|22
1642582220000|2022-01-19 08:50:20|4570.44|4569.84|4570.44|4569.84|4570.94|4570.34|4570.44|4569.84|38
1642582230000|2022-01-19 08:50:30|4570.19|4569.59|4569.44|4568.84|4570.44|4569.84|4569.19|4568.59|38
1642582240000|2022-01-19 08:50:40|4569.31|4568.71|4569.94|4569.34|4570.44|4569.84|4569.19|4568.59|39
1642582250000|2022-01-19 08:50:50|4570.19|4569.59|4570.19|4569.59|4570.19|4569.59|4569.69|4569.09|28
1642582260000|2022-01-19 08:51:00|4569.94|4569.34|4570.94|4570.34|4571.19|4570.59|4569.94|4569.34|105
1642582270000|2022-01-19 08:51:10|4571.19|4570.59|4570.69|4570.09|4571.44|4570.84|4570.69|4570.09|138
1642582280000|2022-01-19 08:51:20|4570.44|4569.84|4571.19|4570.59|4571.19|4570.59|4570.44|4569.84|77
1642582290000|2022-01-19 08:51:30|4570.94|4570.34|4571.69|4571.09|4571.94|4571.34|4570.94|4570.34|154
1642582300000|2022-01-19 08:51:40|4571.44|4570.84|4570.94|4570.34|4571.44|4570.84|4570.94|4570.34|23
1642582310000|2022-01-19 08:51:50|4570.69|4570.09|4570.19|4569.59|4570.69|4570.09|4570.19|4569.59|69
1642582320000|2022-01-19 08:52:00|4570.31|4569.71|4569.69|4569.09|4570.44|4569.84|4569.69|4569.09|54
1642582330000|2022-01-19 08:52:10|4570.19|4569.59|4570.69|4570.09|4571.06|4570.46|4570.19|4569.59|111
1642582340000|2022-01-19 08:52:20|4570.94|4570.34|4570.69|4570.09|4570.94|4570.34|4570.69|4570.09|32
1642582350000|2022-01-19 08:52:30|4571.44|4570.84|4571.19|4570.59|4571.69|4571.09|4571.19|4570.59|175
1642582360000|2022-01-19 08:52:40|4571.44|4570.84|4571.94|4571.34|4572.06|4571.46|4571.44|4570.84|53
1642582370000|2022-01-19 08:52:50|4571.69|4571.09|4570.69|4570.09|4571.69|4571.09|4570.69|4570.09|42
1642582380000|2022-01-19 08:53:00|4570.94|4570.34|4570.94|4570.34|4571.31|4570.71|4570.69|4570.09|90
1642582390000|2022-01-19 08:53:10|4571.19|4570.59|4571.69|4571.09|4571.81|4571.21|4571.19|4570.59|51
1642582400000|2022-01-19 08:53:20|4571.81|4571.21|4572.19|4571.59|4572.19|4571.59|4571.81|4571.21|48
1642582410000|2022-01-19 08:53:30|4572.44|4571.84|4572.19|4571.59|4572.69|4572.09|4571.69|4571.09|214
1642582420000|2022-01-19 08:53:40|4572.31|4571.71|4572.44|4571.84|4572.44|4571.84|4572.19|4571.59|46
1642582430000|2022-01-19 08:53:50|4572.19|4571.59|4573.44|4572.84|4573.44|4572.84|4572.19|4571.59|143
1642582440000|2022-01-19 08:54:00|4573.19|4572.59|4573.44|4572.84|4573.44|4572.84|4572.44|4571.84|85
1642582450000|2022-01-19 08:54:10|4573.19|4572.59|4574.44|4573.84|4574.44|4573.84|4573.19|4572.59|399
1642582460000|2022-01-19 08:54:20|4574.19|4573.59|4575.31|4574.71|4575.44|4574.84|4574.19|4573.59|145
1642582470000|2022-01-19 08:54:30|4575.44|4574.84|4575.19|4574.59|4575.69|4575.09|4575.19|4574.59|127
1642582480000|2022-01-19 08:54:40|4575.44|4574.84|4575.69|4575.09|4575.94|4575.34|4575.44|4574.84|264
1642582490000|2022-01-19 08:54:50|4575.44|4574.84|4575.44|4574.84|4575.94|4575.34|4575.44|4574.84|102
1642582500000|2022-01-19 08:55:00|4575.69|4575.09|4575.19|4574.59|4575.69|4575.09|4575.19|4574.59|104
1642582510000|2022-01-19 08:55:10|4575.06|4574.46|4575.94|4575.34|4575.94|4575.34|4574.94|4574.34|109
1642582520000|2022-01-19 08:55:20|4575.69|4575.09|4575.94|4575.34|4575.94|4575.34|4575.44|4574.84|151
1642582530000|2022-01-19 08:55:30|4575.69|4575.09|4575.19|4574.59|4575.69|4575.09|4575.19|4574.59|64
1642582540000|2022-01-19 08:55:40|4574.94|4574.34|4575.19|4574.59|4575.19|4574.59|4574.94|4574.34|45
1642582550000|2022-01-19 08:55:50|4575.06|4574.46|4574.94|4574.34|4575.19|4574.59|4574.94|4574.34|30
1642582560000|2022-01-19 08:56:00|4575.19|4574.59|4574.69|4574.09|4575.19|4574.59|4574.69|4574.09|73
1642582570000|2022-01-19 08:56:10|4574.94|4574.34|4575.19|4574.59|4575.19|4574.59|4574.69|4574.09|79
1642582580000|2022-01-19 08:56:20|4575.44|4574.84|4575.19|4574.59|4575.69|4575.09|4574.56|4573.96|116
1642582590000|2022-01-19 08:56:30|4574.69|4574.09|4574.44|4573.84|4574.69|4574.09|4574.44|4573.84|30
1642582600000|2022-01-19 08:56:40|4574.69|4574.09|4574.94|4574.34|4575.19|4574.59|4574.69|4574.09|53
1642582610000|2022-01-19 08:56:50|4575.19|4574.59|4575.19|4574.59|4575.44|4574.84|4574.94|4574.34|101
1642582620000|2022-01-19 08:57:00|4575.06|4574.46|4574.69|4574.09|4575.06|4574.46|4574.56|4573.96|98
1642582630000|2022-01-19 08:57:10|4574.94|4574.34|4575.19|4574.59|4575.19|4574.59|4574.94|4574.34|50
1642582640000|2022-01-19 08:57:20|4575.44|4574.84|4574.94|4574.34|4575.44|4574.84|4574.69|4574.09|127
1642582650000|2022-01-19 08:57:30|4575.19|4574.59|4575.19|4574.59|4575.31|4574.71|4574.69|4574.09|32
1642582660000|2022-01-19 08:57:40|4575.06|4574.46|4574.69|4574.09|4575.06|4574.46|4574.69|4574.09|6
1642582670000|2022-01-19 08:57:50|4574.94|4574.34|4575.44|4574.84|4575.44|4574.84|4574.94|4574.34|76
1642582680000|2022-01-19 08:58:00|4575.69|4575.09|4575.44|4574.84|4575.69|4575.09|4575.44|4574.84|8
1642582690000|2022-01-19 08:58:10|4575.19|4574.59|4575.94|4575.34|4575.94|4575.34|4575.19|4574.59|37
1642582700000|2022-01-19 08:58:20|4576.19|4575.59|4576.44|4575.84|4576.69|4576.09|4576.19|4575.59|252
1642582710000|2022-01-19 08:58:30|4576.19|4575.59|4575.94|4575.34|4576.44|4575.84|4575.69|4575.09|64
1642582720000|2022-01-19 08:58:40|4575.69|4575.09|4575.19|4574.59|4575.69|4575.09|4575.19|4574.59|78
1642582730000|2022-01-19 08:58:50|4575.06|4574.46|4574.69|4574.09|4575.19|4574.59|4574.69|4574.09|284
1642582740000|2022-01-19 08:59:00|4574.94|4574.34|4574.44|4573.84|4574.94|4574.34|4574.44|4573.84|30
1642582750000|2022-01-19 08:59:10|4574.69|4574.09|4574.94|4574.34|4574.94|4574.34|4574.69|4574.09|43
1642582760000|2022-01-19 08:59:20|4575.19|4574.59|4574.44|4573.84|4575.94|4575.34|4574.44|4573.84|294
1642582770000|2022-01-19 08:59:30|4574.56|4573.96|4574.94|4574.34|4575.19|4574.59|4574.44|4573.84|67
1642582780000|2022-01-19 08:59:40|4574.81|4574.21|4574.69|4574.09|4574.94|4574.34|4574.69|4574.09|53
1642582790000|2022-01-19 08:59:50|4574.94|4574.34|4575.94|4575.34|4575.94|4575.34|4574.81|4574.21|47
1642582800000|2022-01-19 09:00:00|4575.69|4575.09|4574.69|4574.09|4575.94|4575.34|4574.69|4574.09|137
1642582810000|2022-01-19 09:00:10|4574.44|4573.84|4574.44|4573.84|4574.44|4573.84|4573.94|4573.34|122
1642582820000|2022-01-19 09:00:20|4574.56|4573.96|4574.44|4573.84|4574.94|4574.34|4574.44|4573.84|65
1642582830000|2022-01-19 09:00:30|4574.69|4574.09|4573.94|4573.34|4574.69|4574.09|4573.69|4573.09|71
1642582840000|2022-01-19 09:00:40|4574.19|4573.59|4574.19|4573.59|4574.69|4574.09|4574.06|4573.46|52
1642582850000|2022-01-19 09:00:50|4574.06|4573.46|4573.94|4573.34|4574.19|4573.59|4573.69|4573.09|37
1642582860000|2022-01-19 09:01:00|4573.69|4573.09|4572.94|4572.34|4573.69|4573.09|4572.69|4572.09|187
1642582870000|2022-01-19 09:01:10|4573.19|4572.59|4573.19|4572.59|4573.94|4573.34|4573.19|4572.59|81
1642582880000|2022-01-19 09:01:20|4573.44|4572.84|4573.44|4572.84|4573.44|4572.84|4572.94|4572.34|48
1642582890000|2022-01-19 09:01:30|4573.31|4572.71|4573.44|4572.84|4573.44|4572.84|4572.94|4572.34|73
1642582900000|2022-01-19 09:01:40|4573.69|4573.09|4573.44|4572.84|4573.69|4573.09|4573.44|4572.84|99
1642582910000|2022-01-19 09:01:50|4573.19|4572.59|4572.94|4572.34|4573.19|4572.59|4572.69|4572.09|34
1642582920000|2022-01-19 09:02:00|4572.81|4572.21|4573.19|4572.59|4573.69|4573.09|4572.81|4572.21|114
1642582930000|2022-01-19 09:02:10|4573.44|4572.84|4573.19|4572.59|4573.69|4573.09|4573.19|4572.59|60
1642582940000|2022-01-19 09:02:20|4573.44|4572.84|4573.19|4572.59|4573.56|4572.96|4573.19|4572.59|114
1642582950000|2022-01-19 09:02:30|4573.44|4572.84|4573.44|4572.84|4573.44|4572.84|4573.19|4572.59|44
1642582960000|2022-01-19 09:02:40|4573.31|4572.71|4573.44|4572.84|4573.69|4573.09|4573.19|4572.59|61
1642582970000|2022-01-19 09:02:50|4573.31|4572.71|4573.44|4572.84|4573.69|4573.09|4573.19|4572.59|59
1642582980000|2022-01-19 09:03:00|4573.94|4573.34|4575.06|4574.46|4575.19|4574.59|4573.94|4573.34|153
1642582990000|2022-01-19 09:03:10|4574.94|4574.34|4575.69|4575.09|4575.69|4575.09|4574.81|4574.21|102
1642583000000|2022-01-19 09:03:20|4575.94|4575.34|4575.69|4575.09|4576.06|4575.46|4575.69|4575.09|70
1642583010000|2022-01-19 09:03:30|4575.44|4574.84|4575.94|4575.34|4576.19|4575.59|4575.44|4574.84|77
1642583020000|2022-01-19 09:03:40|4576.19|4575.59|4575.69|4575.09|4576.19|4575.59|4575.69|4575.09|36
1642583030000|2022-01-19 09:03:50|4575.94|4575.34|4576.06|4575.46|4576.19|4575.59|4575.81|4575.21|72
1642583040000|2022-01-19 09:04:00|4576.19|4575.59|4575.69|4575.09|4576.19|4575.59|4575.44|4574.84|45
1642583050000|2022-01-19 09:04:10|4575.94|4575.34|4575.69|4575.09|4575.94|4575.34|4575.69|4575.09|71
1642583060000|2022-01-19 09:04:20|4575.44|4574.84|4575.94|4575.34|4575.94|4575.34|4575.19|4574.59|126
1642583070000|2022-01-19 09:04:30|4575.69|4575.09|4576.19|4575.59|4576.19|4575.59|4575.44|4574.84|112
1642583080000|2022-01-19 09:04:40|4576.44|4575.84|4576.94|4576.34|4577.19|4576.59|4576.44|4575.84|121
1642583090000|2022-01-19 09:04:50|4576.44|4575.84|4576.19|4575.59|4576.56|4575.96|4576.19|4575.59|145
1642583100000|2022-01-19 09:05:00|4576.44|4575.84|4577.19|4576.59|4577.19|4576.59|4576.19|4575.59|102
1642583110000|2022-01-19 09:05:10|4576.94|4576.34|4576.19|4575.59|4577.19|4576.59|4576.19|4575.59|58
1642583120000|2022-01-19 09:05:20|4576.31|4575.71|4577.44|4576.84|4577.44|4576.84|4576.31|4575.71|67
1642583130000|2022-01-19 09:05:30|4577.19|4576.59|4576.44|4575.84|4577.19|4576.59|4576.44|4575.84|46
1642583140000|2022-01-19 09:05:40|4576.19|4575.59|4576.44|4575.84|4576.81|4576.21|4576.19|4575.59|28
1642583150000|2022-01-19 09:05:50|4576.31|4575.71|4576.69|4576.09|4576.69|4576.09|4576.19|4575.59|59
1642583160000|2022-01-19 09:06:00|4576.44|4575.84|4575.44|4574.84|4576.56|4575.96|4575.44|4574.84|80
1642583170000|2022-01-19 09:06:10|4575.69|4575.09|4575.94|4575.34|4576.19|4575.59|4575.69|4575.09|52
1642583180000|2022-01-19 09:06:20|4576.19|4575.59|4576.56|4575.96|4576.69|4576.09|4575.69|4575.09|77
1642583190000|2022-01-19 09:06:30|4576.69|4576.09|4576.44|4575.84|4576.69|4576.09|4576.44|4575.84|23
1642583200000|2022-01-19 09:06:40|4576.19|4575.59|4576.31|4575.71|4576.44|4575.84|4576.19|4575.59|29
1642583210000|2022-01-19 09:06:50|4576.19|4575.59|4576.69|4576.09|4576.94|4576.34|4576.19|4575.59|47
1642583220000|2022-01-19 09:07:00|4576.81|4576.21|4576.94|4576.34|4576.94|4576.34|4576.69|4576.09|54
1642583230000|2022-01-19 09:07:10|4577.06|4576.46|4577.19|4576.59|4577.44|4576.84|4576.94|4576.34|55
1642583240000|2022-01-19 09:07:20|4577.69|4577.09|4577.44|4576.84|4577.94|4577.34|4577.44|4576.84|117
1642583250000|2022-01-19 09:07:30|4577.19|4576.59|4576.94|4576.34|4577.19|4576.59|4576.94|4576.34|117
1642583260000|2022-01-19 09:07:40|4576.69|4576.09|4576.94|4576.34|4576.94|4576.34|4576.69|4576.09|65
1642583270000|2022-01-19 09:07:50|||||||||34
1642583280000|2022-01-19 09:08:00|4577.19|4576.59|4576.19|4575.59|4577.19|4576.59|4576.19|4575.59|79
1642583290000|2022-01-19 09:08:10|4575.94|4575.34|4575.69|4575.09|4576.19|4575.59|4575.69|4575.09|86
1642583300000|2022-01-19 09:08:20|4575.81|4575.21|4575.69|4575.09|4575.94|4575.34|4575.69|4575.09|34
1642583310000|2022-01-19 09:08:30|4575.56|4574.96|4575.44|4574.84|4575.69|4575.09|4575.44|4574.84|13
1642583320000|2022-01-19 09:08:40|4575.19|4574.59|4575.69|4575.09|4575.69|4575.09|4575.19|4574.59|57
1642583330000|2022-01-19 09:08:50|4575.44|4574.84|4575.81|4575.21|4575.94|4575.34|4575.44|4574.84|41
1642583340000|2022-01-19 09:09:00|4575.94|4575.34|4575.94|4575.34|4575.94|4575.34|4575.69|4575.09|17
1642583350000|2022-01-19 09:09:10|4575.69|4575.09|4575.44|4574.84|4575.69|4575.09|4575.44|4574.84|50
1642583360000|2022-01-19 09:09:20|4575.31|4574.71|4574.94|4574.34|4575.44|4574.84|4574.94|4574.34|85
1642583370000|2022-01-19 09:09:30|4574.69|4574.09|4575.56|4574.96|4575.56|4574.96|4574.69|4574.09|63
1642583380000|2022-01-19 09:09:40|4575.69|4575.09|4574.94|4574.34|4575.69|4575.09|4574.94|4574.34|47
1642583390000|2022-01-19 09:09:50|4575.19|4574.59|4575.19|4574.59|4575.19|4574.59|4574.94|4574.34|38
1642583400000|2022-01-19 09:10:00|4576.19|4575.59|4576.44|4575.84|4576.69|4576.09|4576.19|4575.59|283
1642583410000|2022-01-19 09:10:10|4575.69|4575.09|4575.94|4575.34|4575.94|4575.34|4575.69|4575.09|161
1642583420000|2022-01-19 09:10:20|4575.81|4575.21|4575.94|4575.34|4576.06|4575.46|4575.44|4574.84|76
1642583430000|2022-01-19 09:10:30|4575.81|4575.21|4576.69|4576.09|4576.69|4576.09|4575.81|4575.21|120
1642583440000|2022-01-19 09:10:40|4576.44|4575.84|4576.19|4575.59|4576.44|4575.84|4575.94|4575.34|108
1642583450000|2022-01-19 09:10:50|4575.94|4575.34|4576.19|4575.59|4576.19|4575.59|4575.19|4574.59|136
1642583460000|2022-01-19 09:11:00|4575.94|4575.34|4575.44|4574.84|4575.94|4575.34|4575.19|4574.59|39
1642583470000|2022-01-19 09:11:10|4575.31|4574.71|4575.44|4574.84|4575.56|4574.96|4575.19|4574.59|37
1642583480000|2022-01-19 09:11:20|4575.31|4574.71|4575.69|4575.09|4575.81|4575.21|4575.19|4574.59|66
1642583490000|2022-01-19 09:11:30|4575.44|4574.84|4575.19|4574.59|4575.44|4574.84|4575.06|4574.46|26
1642583500000|2022-01-19 09:11:40|4575.44|4574.84|4575.44|4574.84|4575.44|4574.84|4575.19|4574.59|25
1642583510000|2022-01-19 09:11:50|4575.19|4574.59|4574.69|4574.09|4575.19|4574.59|4574.69|4574.09|52
1642583520000|2022-01-19 09:12:00|4574.94|4574.34|4574.81|4574.21|4574.94|4574.34|4574.69|4574.09|81
1642583530000|2022-01-19 09:12:10|4574.69|4574.09|4574.69|4574.09|4574.94|4574.34|4574.44|4573.84|74
1642583540000|2022-01-19 09:12:20|4574.81|4574.21|4574.69|4574.09|4574.94|4574.34|4574.44|4573.84|53
1642583550000|2022-01-19 09:12:30|4574.81|4574.21|4574.94|4574.34|4575.19|4574.59|4574.69|4574.09|22
1642583560000|2022-01-19 09:12:40|4575.06|4574.46|4574.94|4574.34|4575.06|4574.46|4574.94|4574.34|36
1642583570000|2022-01-19 09:12:50|4574.69|4574.09|4574.94|4574.34|4575.19|4574.59|4574.69|4574.09|34
1642583580000|2022-01-19 09:13:00|4574.81|4574.21|4574.56|4573.96|4574.81|4574.21|4574.56|4573.96|29
1642583590000|2022-01-19 09:13:10|4574.69|4574.09|4574.69|4574.09|4574.69|4574.09|4574.44|4573.84|32
1642583600000|2022-01-19 09:13:20|4574.94|4574.34|4574.94|4574.34|4575.19|4574.59|4574.69|4574.09|47
1642583610000|2022-01-19 09:13:30|4574.81|4574.21|4574.44|4573.84|4574.81|4574.21|4574.19|4573.59|94
1642583620000|2022-01-19 09:13:40|||||||||9
1642583630000|2022-01-19 09:13:50|4574.19|4573.59|4574.56|4573.96|4574.69|4574.09|4574.19|4573.59|34
1642583640000|2022-01-19 09:14:00|4574.44|4573.84|4574.56|4573.96|4574.94|4574.34|4574.44|4573.84|29
1642583650000|2022-01-19 09:14:10|4574.44|4573.84|4574.19|4573.59|4574.69|4574.09|4574.19|4573.59|21
1642583660000|2022-01-19 09:14:20|4574.06|4573.46|4573.81|4573.21|4574.06|4573.46|4573.44|4572.84|99
1642583670000|2022-01-19 09:14:30|4573.69|4573.09|4573.94|4573.34|4573.94|4573.34|4573.44|4572.84|77
1642583680000|2022-01-19 09:14:40|4573.69|4573.09|4573.44|4572.84|4573.69|4573.09|4573.44|4572.84|80
1642583690000|2022-01-19 09:14:50|4573.31|4572.71|4573.44|4572.84|4573.44|4572.84|4573.19|4572.59|44
1642583700000|2022-01-19 09:15:00|4573.19|4572.59|4573.44|4572.84|4573.44|4572.84|4572.94|4572.34|83
1642583710000|2022-01-19 09:15:10|4573.69|4573.09|4573.94|4573.34|4574.31|4573.71|4573.69|4573.09|56
1642583720000|2022-01-19 09:15:20|4573.81|4573.21|4574.94|4574.34|4574.94|4574.34|4573.69|4573.09|50
1642583730000|2022-01-19 09:15:30|4574.81|4574.21|4574.94|4574.34|4574.94|4574.34|4574.69|4574.09|27
1642583740000|2022-01-19 09:15:40|4574.81|4574.21|4574.81|4574.21|4575.19|4574.59|4574.69|4574.09|98
1642583750000|2022-01-19 09:15:50|4574.69|4574.09|4574.69|4574.09|4574.94|4574.34|4574.44|4573.84|48
1642583760000|2022-01-19 09:16:00|4575.06|4574.46|4574.44|4573.84|4575.19|4574.59|4574.44|4573.84|87
1642583770000|2022-01-19 09:16:10|4574.56|4573.96|4574.44|4573.84|4574.69|4574.09|4574.19|4573.59|71
1642583780000|2022-01-19 09:16:20|4574.69|4574.09|4574.94|4574.34|4575.19|4574.59|4574.56|4573.96|65
1642583790000|2022-01-19 09:16:30|4574.69|4574.09|4574.81|4574.21|4575.19|4574.59|4574.69|4574.09|37
1642583800000|2022-01-19 09:16:40|4574.69|4574.09|4574.69|4574.09|4574.81|4574.21|4574.44|4573.84|9
1642583810000|2022-01-19 09:16:50|4574.94|4574.34|4575.19|4574.59|4575.19|4574.59|4574.94|4574.34|104
1642583820000|2022-01-19 09:17:00|4575.44|4574.84|4575.69|4575.09|4575.69|4575.09|4575.44|4574.84|35
1642583830000|2022-01-19 09:17:10|4575.94|4575.34|4576.44|4575.84|4576.44|4575.84|4575.69|4575.09|79
1642583840000|2022-01-19 09:17:20|4576.31|4575.71|4575.94|4575.34|4576.31|4575.71|4575.94|4575.34|27
1642583850000|2022-01-19 09:17:30|4576.19|4575.59|4576.94|4576.34|4576.94|4576.34|4575.94|4575.34|50
1642583860000|2022-01-19 09:17:40|4576.69|4576.09|4576.94|4576.34|4576.94|4576.34|4576.56|4575.96|43
1642583870000|2022-01-19 09:17:50|4576.69|4576.09|4577.19|4576.59|4577.19|4576.59|4576.69|4576.09|70
1642583880000|2022-01-19 09:18:00|4577.69|4577.09|4577.44|4576.84|4577.69|4577.09|4577.44|4576.84|114
1642583890000|2022-01-19 09:18:10|4577.56|4576.96|4577.44|4576.84|4577.56|4576.96|4576.94|4576.34|69
1642583900000|2022-01-19 09:18:20|4577.19|4576.59|4576.94|4576.34|4577.31|4576.71|4576.94|4576.34|41
1642583910000|2022-01-19 09:18:30|4577.06|4576.46|4577.19|4576.59|4577.56|4576.96|4576.94|4576.34|11
1642583920000|2022-01-19 09:18:40|4576.94|4576.34|4577.19|4576.59|4577.31|4576.71|4576.94|4576.34|31
1642583930000|2022-01-19 09:18:50|4577.31|4576.71|4577.69|4577.09|4577.69|4577.09|4577.19|4576.59|19
1642583940000|2022-01-19 09:19:00|4577.94|4577.34|4577.69|4577.09|4577.94|4577.34|4577.44|4576.84|76
1642583950000|2022-01-19 09:19:10|4577.94|4577.34|4577.69|4577.09|4577.94|4577.34|4577.56|4576.96|46
1642583960000|2022-01-19 09:19:20|4577.81|4577.21|4577.69|4577.09|4577.94|4577.34|4577.69|4577.09|14
1642583970000|2022-01-19 09:19:30|4577.44|4576.84|4577.69|4577.09|4577.94|4577.34|4577.44|4576.84|24
1642583980000|2022-01-19 09:19:40|4577.94|4577.34|4577.94|4577.34|4578.19|4577.59|4577.69|4577.09|123
1642583990000|2022-01-19 09:19:50|4577.69|4577.09|4577.69|4577.09|4577.69|4577.09|4577.69|4577.09|21
1642584000000|2022-01-19 09:20:00|4577.56|4576.96|4576.69|4576.09|4577.56|4576.96|4576.69|4576.09|111
1642584010000|2022-01-19 09:20:10|4576.81|4576.21|4576.94|4576.34|4576.94|4576.34|4576.69|4576.09|10
1642584020000|2022-01-19 09:20:20|4576.44|4575.84|4576.19|4575.59|4576.44|4575.84|4576.19|4575.59|99
1642584030000|2022-01-19 09:20:30|4576.06|4575.46|4576.56|4575.96|4576.56|4575.96|4576.06|4575.46|40
1642584040000|2022-01-19 09:20:40|4576.44|4575.84|4576.19|4575.59|4576.69|4576.09|4576.19|4575.59|19
1642584050000|2022-01-19 09:20:50|4576.06|4575.46|4575.44|4574.84|4576.19|4575.59|4575.44|4574.84|46
1642584060000|2022-01-19 09:21:00|4575.69|4575.09|4575.69|4575.09|4575.94|4575.34|4575.69|4575.09|40
1642584070000|2022-01-19 09:21:10|4575.81|4575.21|4574.94|4574.34|4575.81|4575.21|4574.94|4574.34|50
1642584080000|2022-01-19 09:21:20|4574.81|4574.21|4574.56|4573.96|4574.94|4574.34|4574.19|4573.59|56
1642584090000|2022-01-19 09:21:30|4574.44|4573.84|4574.19|4573.59|4574.44|4573.84|4573.94|4573.34|37
1642584100000|2022-01-19 09:21:40|4574.06|4573.46|4574.19|4573.59|4574.19|4573.59|4574.06|4573.46|33
1642584110000|2022-01-19 09:21:50|4574.06|4573.46|4574.19|4573.59|4574.19|4573.59|4573.94|4573.34|21
1642584120000|2022-01-19 09:22:00|4574.31|4573.71|4574.44|4573.84|4574.44|4573.84|4573.94|4573.34|33
1642584130000|2022-01-19 09:22:10|4574.56|4573.96|4574.44|4573.84|4574.81|4574.21|4574.44|4573.84|61
1642584140000|2022-01-19 09:22:20|4574.69|4574.09|4574.69|4574.09|4574.94|4574.34|4574.69|4574.09|22
1642584150000|2022-01-19 09:22:30|4574.94|4574.34|4574.94|4574.34|4574.94|4574.34|4574.69|4574.09|16
1642584160000|2022-01-19 09:22:40|4575.31|4574.71|4574.56|4573.96|4575.44|4574.84|4574.56|4573.96|44
1642584170000|2022-01-19 09:22:50|4574.69|4574.09|4575.44|4574.84|4575.44|4574.84|4574.69|4574.09|49
1642584180000|2022-01-19 09:23:00|4575.19|4574.59|4575.06|4574.46|4575.44|4574.84|4574.69|4574.09|49
1642584190000|2022-01-19 09:23:10|4574.94|4574.34|4574.94|4574.34|4574.94|4574.34|4574.69|4574.09|18
1642584200000|2022-01-19 09:23:20|4574.81|4574.21|4574.44|4573.84|4574.81|4574.21|4574.44|4573.84|19
1642584210000|2022-01-19 09:23:30|4574.69|4574.09|4574.44|4573.84|4574.94|4574.34|4574.44|4573.84|15
1642584220000|2022-01-19 09:23:40|4574.56|4573.96|4574.69|4574.09|4574.69|4574.09|4574.44|4573.84|15
1642584230000|2022-01-19 09:23:50|4574.44|4573.84|4574.31|4573.71|4574.44|4573.84|4574.19|4573.59|32
1642584240000|2022-01-19 09:24:00|4574.44|4573.84|4574.44|4573.84|4574.44|4573.84|4574.19|4573.59|12
1642584250000|2022-01-19 09:24:10|4574.19|4573.59|4573.94|4573.34|4574.44|4573.84|4573.94|4573.34|47
1642584260000|2022-01-19 09:24:20|4574.06|4573.46|4573.94|4573.34|4574.19|4573.59|4573.81|4573.21|28
1642584270000|2022-01-19 09:24:30|4573.69|4573.09|4574.19|4573.59|4574.44|4573.84|4573.69|4573.09|50
1642584280000|2022-01-19 09:24:40|4573.94|4573.34|4573.44|4572.84|4573.94|4573.34|4573.19|4572.59|38
1642584290000|2022-01-19 09:24:50|4573.69|4573.09|4573.69|4573.09|4573.69|4573.09|4573.44|4572.84|94
1642584300000|2022-01-19 09:25:00|4573.44|4572.84|4573.56|4572.96|4573.69|4573.09|4573.31|4572.71|27
1642584310000|2022-01-19 09:25:10|4573.69|4573.09|4573.44|4572.84|4573.69|4573.09|4573.31|4572.71|32
1642584320000|2022-01-19 09:25:20|4573.56|4572.96|4573.69|4573.09|4573.81|4573.21|4573.44|4572.84|95
1642584330000|2022-01-19 09:25:30|4573.56|4572.96|4573.69|4573.09|4573.69|4573.09|4573.44|4572.84|17
1642584340000|2022-01-19 09:25:40|4573.56|4572.96|4573.69|4573.09|4573.81|4573.21|4573.44|4572.84|16
1642584350000|2022-01-19 09:25:50|4573.56|4572.96|4573.94|4573.34|4574.06|4573.46|4573.44|4572.84|24
1642584360000|2022-01-19 09:26:00|4573.81|4573.21|4573.31|4572.71|4574.31|4573.71|4573.31|4572.71|58
1642584370000|2022-01-19 09:26:10|4573.19|4572.59|4572.94|4572.34|4573.19|4572.59|4572.81|4572.21|34
1642584380000|2022-01-19 09:26:20|4572.81|4572.21|4573.19|4572.59|4573.44|4572.84|4572.69|4572.09|220
1642584390000|2022-01-19 09:26:30|4573.44|4572.84|4573.69|4573.09|4573.69|4573.09|4573.44|4572.84|19
1642584400000|2022-01-19 09:26:40|4573.44|4572.84|4573.69|4573.09|4573.69|4573.09|4573.31|4572.71|38
1642584410000|2022-01-19 09:26:50|4573.94|4573.34|4574.19|4573.59|4574.44|4573.84|4573.69|4573.09|59
1642584420000|2022-01-19 09:27:00|4573.94|4573.34|4573.94|4573.34|4573.94|4573.34|4573.69|4573.09|31
1642584430000|2022-01-19 09:27:10|4574.19|4573.59|4573.94|4573.34|4574.44|4573.84|4573.81|4573.21|226
1642584440000|2022-01-19 09:27:20|4573.69|4573.09|4573.94|4573.34|4573.94|4573.34|4573.69|4573.09|62
1642584450000|2022-01-19 09:27:30|4573.69|4573.09|4573.94|4573.34|4574.19|4573.59|4573.69|4573.09|36
1642584460000|2022-01-19 09:27:40|4571.44|4570.84|4571.69|4571.09|4571.69|4571.09|4571.44|4570.84|811
1642584470000|2022-01-19 09:27:50|4571.94|4571.34|4572.19|4571.59|4572.19|4571.59|4571.69|4571.09|189
1642584480000|2022-01-19 09:28:00|4572.06|4571.46|4571.94|4571.34|4572.19|4571.59|4571.94|4571.34|104
1642584490000|2022-01-19 09:28:10|4572.06|4571.46|4572.44|4571.84|4572.44|4571.84|4571.94|4571.34|31
1642584500000|2022-01-19 09:28:20|4572.19|4571.59|4572.44|4571.84|4572.44|4571.84|4572.19|4571.59|18
1642584510000|2022-01-19 09:28:30|4572.69|4572.09|4572.19|4571.59|4572.69|4572.09|4572.19|4571.59|82
1642584520000|2022-01-19 09:28:40|4572.69|4572.09|4571.94|4571.34|4572.69|4572.09|4571.69|4571.09|157
1642584530000|2022-01-19 09:28:50|4571.69|4571.09|4571.69|4571.09|4571.69|4571.09|4571.56|4570.96|52
1642584540000|2022-01-19 09:29:00|4571.94|4571.34|4572.19|4571.59|4572.19|4571.59|4571.94|4571.34|138
1642584550000|2022-01-19 09:29:10|4571.94|4571.34|4572.19|4571.59|4572.19|4571.59|4571.94|4571.34|88
1642584560000|2022-01-19 09:29:20|4571.94|4571.34|4570.44|4569.84|4571.94|4571.34|4570.19|4569.59|367
1642584570000|2022-01-19 09:29:30|4570.69|4570.09|4570.69|4570.09|4570.94|4570.34|4570.69|4570.09|447
1642584580000|2022-01-19 09:29:40|4570.44|4569.84|4570.69|4570.09|4570.69|4570.09|4570.44|4569.84|88
1642584590000|2022-01-19 09:29:50|4570.94|4570.34|4570.56|4569.96|4570.94|4570.34|4570.19|4569.59|182
1642584600000|2022-01-19 09:30:00|4570.44|4569.84|4570.19|4569.59|4570.69|4570.09|4570.19|4569.59|342
1642584610000|2022-01-19 09:30:10|4570.44|4569.84|4570.56|4569.96|4570.69|4570.09|4570.19|4569.59|133
1642584620000|2022-01-19 09:30:20|4570.69|4570.09|4570.69|4570.09|4570.69|4570.09|4570.69|4570.09|149
1642584630000|2022-01-19 09:30:30|4570.44|4569.84|4570.44|4569.84|4570.44|4569.84|4570.44|4569.84|60
1642584640000|2022-01-19 09:30:40|4570.69|4570.09|4570.19|4569.59|4570.69|4570.09|4570.19|4569.59|113
1642584650000|2022-01-19 09:30:50|4570.44|4569.84|4569.69|4569.09|4570.44|4569.84|4569.69|4569.09|261
1642584660000|2022-01-19 09:31:00|4569.94|4569.34|4569.44|4568.84|4569.94|4569.34|4568.69|4568.09|222
1642584670000|2022-01-19 09:31:10|4569.69|4569.09|4570.19|4569.59|4570.19|4569.59|4569.69|4569.09|169
1642584680000|2022-01-19 09:31:20|4570.44|4569.84|4570.56|4569.96|4570.69|4570.09|4570.44|4569.84|77
1642584690000|2022-01-19 09:31:30|4570.44|4569.84|4570.31|4569.71|4570.44|4569.84|4570.19|4569.59|48
1642584700000|2022-01-19 09:31:40|4570.19|4569.59|4570.19|4569.59|4570.44|4569.84|4569.94|4569.34|56
1642584710000|2022-01-19 09:31:50|4569.94|4569.34|4569.94|4569.34|4569.94|4569.34|4569.94|4569.34|3
1642584720000|2022-01-19 09:32:00|4570.19|4569.59|4570.69|4570.09|4570.69|4570.09|4570.19|4569.59|46
1642584730000|2022-01-19 09:32:10|4570.56|4569.96|4570.69|4570.09|4570.69|4570.09|4570.44|4569.84|54
1642584740000|2022-01-19 09:32:20|4570.44|4569.84|4570.19|4569.59|4570.44|4569.84|4569.94|4569.34|182
1642584750000|2022-01-19 09:32:30|4570.44|4569.84|4570.44|4569.84|4570.69|4570.09|4570.44|4569.84|60
1642584760000|2022-01-19 09:32:40|4570.69|4570.09|4571.44|4570.84|4571.44|4570.84|4570.56|4569.96|344
1642584770000|2022-01-19 09:32:50|4571.69|4571.09|4572.19|4571.59|4572.19|4571.59|4571.69|4571.09|112
1642584780000|2022-01-19 09:33:00|4572.44|4571.84|4572.69|4572.09|4573.19|4572.59|4572.44|4571.84|235
1642584790000|2022-01-19 09:33:10|4572.94|4572.34|4572.69|4572.09|4573.44|4572.84|4572.69|4572.09|46
1642584800000|2022-01-19 09:33:20|4572.81|4572.21|4572.94|4572.34|4572.94|4572.34|4572.44|4571.84|30
1642584810000|2022-01-19 09:33:30|4573.19|4572.59|4573.19|4572.59|4573.19|4572.59|4573.19|4572.59|9
1642584820000|2022-01-19 09:33:40|4572.94|4572.34|4572.69|4572.09|4572.94|4572.34|4572.69|4572.09|8
1642584830000|2022-01-19 09:33:50|4572.44|4571.84|4572.44|4571.84|4572.69|4572.09|4572.44|4571.84|16
1642584840000|2022-01-19 09:34:00|4572.69|4572.09|4572.94|4572.34|4572.94|4572.34|4572.69|4572.09|52
1642584850000|2022-01-19 09:34:10|4572.81|4572.21|4572.44|4571.84|4572.81|4572.21|4572.44|4571.84|22
1642584860000|2022-01-19 09:34:20|4572.69|4572.09|4572.44|4571.84|4572.69|4572.09|4572.44|4571.84|16
1642584870000|2022-01-19 09:34:30|4572.69|4572.09|4572.81|4572.21|4572.94|4572.34|4572.44|4571.84|39
1642584880000|2022-01-19 09:34:40|4572.94|4572.34|4573.94|4573.34|4573.94|4573.34|4572.94|4572.34|57
1642584890000|2022-01-19 09:34:50|4574.44|4573.84|4574.19|4573.59|4574.44|4573.84|4574.19|4573.59|141
1642584900000|2022-01-19 09:35:00|4574.31|4573.71|4574.44|4573.84|4574.44|4573.84|4574.19|4573.59|47
1642584910000|2022-01-19 09:35:10|4574.19|4573.59|4574.94|4574.34|4574.94|4574.34|4574.19|4573.59|98
1642584920000|2022-01-19 09:35:20|4574.69|4574.09|4574.69|4574.09|4574.69|4574.09|4574.69|4574.09|17
1642584930000|2022-01-19 09:35:30|4574.94|4574.34|4574.69|4574.09|4575.19|4574.59|4574.69|4574.09|50
1642584940000|2022-01-19 09:35:40|4574.94|4574.34|4574.94|4574.34|4574.94|4574.34|4574.81|4574.21|20
1642584950000|2022-01-19 09:35:50|4574.69|4574.09|4573.69|4573.09|4574.69|4574.09|4573.69|4573.09|83
1642584960000|2022-01-19 09:36:00|4573.56|4572.96|4573.19|4572.59|4573.69|4573.09|4573.19|4572.59|63
1642584970000|2022-01-19 09:36:10|4573.44|4572.84|4573.44|4572.84|4573.44|4572.84|4573.19|4572.59|73
1642584980000|2022-01-19 09:36:20|4573.19|4572.59|4573.19|4572.59|4573.44|4572.84|4573.19|4572.59|18
1642584990000|2022-01-19 09:36:30|4573.31|4572.71|4573.44|4572.84|4574.19|4573.59|4573.19|4572.59|231
1642585000000|2022-01-19 09:36:40|4573.69|4573.09|4573.44|4572.84|4573.69|4573.09|4573.44|4572.84|42
1642585010000|2022-01-19 09:36:50|4573.56|4572.96|4573.44|4572.84|4573.56|4572.96|4573.44|4572.84|30
1642585020000|2022-01-19 09:37:00|4573.94|4573.34|4574.19|4573.59|4574.31|4573.71|4573.69|4573.09|73
1642585030000|2022-01-19 09:37:10|4574.31|4573.71|4574.44|4573.84|4574.44|4573.84|4574.19|4573.59|73
1642585040000|2022-01-19 09:37:20|||||||||5
1642585050000|2022-01-19 09:37:30|||||||||32
1642585060000|2022-01-19 09:37:40|4574.31|4573.71|4574.06|4573.46|4574.44|4573.84|4573.94|4573.34|38
1642585070000|2022-01-19 09:37:50|4573.94|4573.34|4574.19|4573.59|4574.19|4573.59|4573.94|4573.34|7
1642585080000|2022-01-19 09:38:00|4574.31|4573.71|4574.94|4574.34|4575.06|4574.46|4574.19|4573.59|59
1642585090000|2022-01-19 09:38:10|4574.81|4574.21|4574.94|4574.34|4575.19|4574.59|4574.69|4574.09|16
1642585100000|2022-01-19 09:38:20|4575.19|4574.59|4575.31|4574.71|4575.44|4574.84|4575.19|4574.59|22
1642585110000|2022-01-19 09:38:30|4575.19|4574.59|4574.81|4574.21|4575.31|4574.71|4574.44|4573.84|78
1642585120000|2022-01-19 09:38:40|4574.69|4574.09|4574.81|4574.21|4574.81|4574.21|4574.44|4573.84|22
1642585130000|2022-01-19 09:38:50|4574.69|4574.09|4574.44|4573.84|4574.69|4574.09|4574.44|4573.84|10
1642585140000|2022-01-19 09:39:00|4574.31|4573.71|4575.44|4574.84|4575.44|4574.84|4574.19|4573.59|18
1642585150000|2022-01-19 09:39:10|4575.31|4574.71|4575.31|4574.71|4575.44|4574.84|4575.31|4574.71|21
1642585160000|2022-01-19 09:39:20|4575.19|4574.59|4575.69|4575.09|4575.69|4575.09|4575.19|4574.59|48
1642585170000|2022-01-19 09:39:30|4576.06|4575.46|4576.19|4575.59|4576.19|4575.59|4575.94|4575.34|43
1642585180000|2022-01-19 09:39:40|4575.94|4575.34|4576.19|4575.59|4576.19|4575.59|4575.94|4575.34|45
1642585190000|2022-01-19 09:39:50|4576.31|4575.71|4576.44|4575.84|4576.44|4575.84|4576.19|4575.59|20
1642585200000|2022-01-19 09:40:00|4576.19|4575.59|4576.94|4576.34|4576.94|4576.34|4576.19|4575.59|71
1642585210000|2022-01-19 09:40:10|4577.19|4576.59|4577.44|4576.84|4577.69|4577.09|4577.19|4576.59|55
1642585220000|2022-01-19 09:40:20|4577.19|4576.59|4576.69|4576.09|4577.19|4576.59|4576.69|4576.09|39
1642585230000|2022-01-19 09:40:30|4576.56|4575.96|4576.81|4576.21|4576.94|4576.34|4576.44|4575.84|56
1642585240000|2022-01-19 09:40:40|4576.69|4576.09|4576.69|4576.09|4576.94|4576.34|4576.69|4576.09|8
1642585250000|2022-01-19 09:40:50|4576.44|4575.84|4575.94|4575.34|4576.44|4575.84|4575.81|4575.21|58
1642585260000|2022-01-19 09:41:00|4575.69|4575.09|4577.94|4577.34|4577.94|4577.34|4575.69|4575.09|305
1642585270000|2022-01-19 09:41:10|4578.19|4577.59|4578.44|4577.84|4578.69|4578.09|4577.94|4577.34|165
1642585280000|2022-01-19 09:41:20|4578.69|4578.09|4578.94|4578.34|4579.19|4578.59|4578.69|4578.09|460
1642585290000|2022-01-19 09:41:30|4579.19|4578.59|4579.19|4578.59|4579.19|4578.59|4578.94|4578.34|81
1642585300000|2022-01-19 09:41:40|4579.44|4578.84|4579.19|4578.59|4579.44|4578.84|4578.94|4578.34|77
1642585310000|2022-01-19 09:41:50|4579.44|4578.84|4579.44|4578.84|4579.69|4579.09|4579.19|4578.59|162
1642585320000|2022-01-19 09:42:00|4579.31|4578.71|4580.69|4580.09|4580.69|4580.09|4579.19|4578.59|380
1642585330000|2022-01-19 09:42:10|4580.44|4579.84|4580.94|4580.34|4581.19|4580.59|4580.44|4579.84|217
1642585340000|2022-01-19 09:42:20|4581.19|4580.59|4580.69|4580.09|4581.19|4580.59|4579.94|4579.34|423
1642585350000|2022-01-19 09:42:30|4580.94|4580.34|4581.44|4580.84|4581.69|4581.09|4580.94|4580.34|110
1642585360000|2022-01-19 09:42:40|4580.94|4580.34|4580.94|4580.34|4580.94|4580.34|4580.94|4580.34|80
1642585370000|2022-01-19 09:42:50|4580.69|4580.09|4581.44|4580.84|4581.44|4580.84|4580.69|4580.09|24
1642585380000|2022-01-19 09:43:00|4581.19|4580.59|4581.69|4581.09|4581.69|4581.09|4581.06|4580.46|70
1642585390000|2022-01-19 09:43:10|4582.19|4581.59|4582.19|4581.59|4582.69|4582.09|4582.19|4581.59|230
1642585400000|2022-01-19 09:43:20|4582.31|4581.71|4582.19|4581.59|4582.69|4582.09|4581.94|4581.34|64
1642585410000|2022-01-19 09:43:30|4581.94|4581.34|4582.94|4582.34|4583.19|4582.59|4581.94|4581.34|177
1642585420000|2022-01-19 09:43:40|4583.19|4582.59|4581.94|4581.34|4583.19|4582.59|4581.94|4581.34|218
1642585430000|2022-01-19 09:43:50|4582.19|4581.59|4581.69|4581.09|4582.19|4581.59|4581.69|4581.09|47
1642585440000|2022-01-19 09:44:00|4581.19|4580.59|4582.19|4581.59|4582.19|4581.59|4580.94|4580.34|86
1642585450000|2022-01-19 09:44:10|4582.06|4581.46|4581.56|4580.96|4582.19|4581.59|4581.44|4580.84|55
1642585460000|2022-01-19 09:44:20|4581.69|4581.09|4581.69|4581.09|4581.81|4581.21|4581.44|4580.84|19
1642585470000|2022-01-19 09:44:30|4581.44|4580.84|4581.19|4580.59|4581.44|4580.84|4581.19|4580.59|41
1642585480000|2022-01-19 09:44:40|4581.44|4580.84|4582.19|4581.59|4582.19|4581.59|4581.31|4580.71|83
1642585490000|2022-01-19 09:44:50|4581.94|4581.34|4581.94|4581.34|4582.19|4581.59|4581.94|4581.34|31
1642585500000|2022-01-19 09:45:00|4581.69|4581.09|4582.69|4582.09|4582.69|4582.09|4581.69|4581.09|64
1642585510000|2022-01-19 09:45:10|4582.44|4581.84|4582.94|4582.34|4583.19|4582.59|4582.44|4581.84|110
1642585520000|2022-01-19 09:45:20|4582.69|4582.09|4582.94|4582.34|4583.19|4582.59|4582.69|4582.09|78
1642585530000|2022-01-19 09:45:30|4582.81|4582.21|4582.31|4581.71|4582.81|4582.21|4581.94|4581.34|53
1642585540000|2022-01-19 09:45:40|4582.19|4581.59|4583.19|4582.59|4583.19|4582.59|4582.19|4581.59|67
1642585550000|2022-01-19 09:45:50|4583.44|4582.84|4583.19|4582.59|4583.94|4583.34|4583.19|4582.59|149
1642585560000|2022-01-19 09:46:00|4582.94|4582.34|4581.94|4581.34|4582.94|4582.34|4581.94|4581.34|109
1642585570000|2022-01-19 09:46:10|4582.06|4581.46|4582.19|4581.59|4582.44|4581.84|4581.69|4581.09|162
1642585580000|2022-01-19 09:46:20|4582.44|4581.84|4582.19|4581.59|4582.44|4581.84|4581.94|4581.34|83
1642585590000|2022-01-19 09:46:30|4581.94|4581.34|4582.44|4581.84|4582.44|4581.84|4581.94|4581.34|45
1642585600000|2022-01-19 09:46:40|4582.31|4581.71|4582.69|4582.09|4582.94|4582.34|4582.31|4581.71|37
1642585610000|2022-01-19 09:46:50|4582.19|4581.59|4582.44|4581.84|4582.56|4581.96|4581.94|4581.34|38
1642585620000|2022-01-19 09:47:00|4582.56|4581.96|4581.69|4581.09|4582.56|4581.96|4581.69|4581.09|28
1642585630000|2022-01-19 09:47:10|4581.56|4580.96|4581.44|4580.84|4581.69|4581.09|4581.44|4580.84|63
1642585640000|2022-01-19 09:47:20|4581.69|4581.09|4581.44|4580.84|4581.94|4581.34|4581.44|4580.84|37
1642585650000|2022-01-19 09:47:30|4581.56|4580.96|4581.31|4580.71|4581.81|4581.21|4581.31|4580.71|24
1642585660000|2022-01-19 09:47:40|4581.69|4581.09|4581.94|4581.34|4581.94|4581.34|4581.56|4580.96|54
1642585670000|2022-01-19 09:47:50|4582.06|4581.46|4582.44|4581.84|4582.44|4581.84|4582.06|4581.46|78
1642585680000|2022-01-19 09:48:00|4582.69|4582.09|4582.44|4581.84|4582.69|4582.09|4582.19|4581.59|122
1642585690000|2022-01-19 09:48:10|||||||||13
1642585700000|2022-01-19 09:48:20|4582.69|4582.09|4582.44|4581.84|4582.69|4582.09|4582.19|4581.59|46
1642585710000|2022-01-19 09:48:30|4582.19|4581.59|4582.19|4581.59|4582.44|4581.84|4582.19|4581.59|24
1642585720000|2022-01-19 09:48:40|4582.69|4582.09|4583.44|4582.84|4583.44|4582.84|4582.69|4582.09|70
1642585730000|2022-01-19 09:48:50|4583.69|4583.09|4583.94|4583.34|4584.19|4583.59|4583.69|4583.09|117
1642585740000|2022-01-19 09:49:00|4584.06|4583.46|4584.19|4583.59|4584.44|4583.84|4584.06|4583.46|175
1642585750000|2022-01-19 09:49:10|4583.94|4583.34|4583.69|4583.09|4583.94|4583.34|4583.19|4582.59|104
1642585760000|2022-01-19 09:49:20|4583.56|4582.96|4582.94|4582.34|4583.56|4582.96|4582.94|4582.34|63
1642585770000|2022-01-19 09:49:30|4583.69|4583.09|4583.19|4582.59|4583.69|4583.09|4582.94|4582.34|136
1642585780000|2022-01-19 09:49:40|4582.94|4582.34|4582.44|4581.84|4582.94|4582.34|4582.44|4581.84|150
1642585790000|2022-01-19 09:49:50|4582.31|4581.71|4582.44|4581.84|4582.44|4581.84|4582.19|4581.59|15
1642585800000|2022-01-19 09:50:00|4582.69|4582.09|4582.94|4582.34|4582.94|4582.34|4582.31|4581.71|27
1642585810000|2022-01-19 09:50:10|4583.19|4582.59|4583.44|4582.84|4583.69|4583.09|4583.06|4582.46|48
1642585820000|2022-01-19 09:50:20|4583.69|4583.09|4583.94|4583.34|4583.94|4583.34|4583.69|4583.09|66
1642585830000|2022-01-19 09:50:30|4583.69|4583.09|4583.44|4582.84|4583.69|4583.09|4583.06|4582.46|85
1642585840000|2022-01-19 09:50:40|4583.69|4583.09|4583.19|4582.59|4583.69|4583.09|4583.19|4582.59|34
1642585850000|2022-01-19 09:50:50|4583.31|4582.71|4583.44|4582.84|4583.44|4582.84|4583.19|4582.59|12
1642585860000|2022-01-19 09:51:00|4583.56|4582.96|4584.06|4583.46|4584.19|4583.59|4583.44|4582.84|157
1642585870000|2022-01-19 09:51:10|4584.19|4583.59|4584.06|4583.46|4584.44|4583.84|4583.69|4583.09|94
1642585880000|2022-01-19 09:51:20|4583.94|4583.34|4583.81|4583.21|4584.19|4583.59|4583.69|4583.09|38
1642585890000|2022-01-19 09:51:30|4583.69|4583.09|4583.94|4583.34|4583.94|4583.34|4583.69|4583.09|43
1642585900000|2022-01-19 09:51:40|4583.81|4583.21|4583.44|4582.84|4583.94|4583.34|4583.44|4582.84|73
1642585910000|2022-01-19 09:51:50|4583.69|4583.09|4583.94|4583.34|4584.19|4583.59|4583.56|4582.96|81
1642585920000|2022-01-19 09:52:00|4583.69|4583.09|4583.44|4582.84|4583.69|4583.09|4583.19|4582.59|19
1642585930000|2022-01-19 09:52:10|4583.19|4582.59|4582.94|4582.34|4583.19|4582.59|4582.94|4582.34|62
1642585940000|2022-01-19 09:52:20|4582.69|4582.09|4582.69|4582.09|4582.94|4582.34|4582.69|4582.09|87
1642585950000|2022-01-19 09:52:30|4582.56|4581.96|4582.69|4582.09|4582.81|4582.21|4582.44|4581.84|26
1642585960000|2022-01-19 09:52:40|4582.81|4582.21|4583.69|4583.09|4583.69|4583.09|4582.81|4582.21|32
1642585970000|2022-01-19 09:52:50|4583.94|4583.34|4583.94|4583.34|4584.19|4583.59|4583.94|4583.34|35
1642585980000|2022-01-19 09:53:00|4583.69|4583.09|4583.69|4583.09|4583.69|4583.09|4583.44|4582.84|16
1642585990000|2022-01-19 09:53:10|4583.56|4582.96|4583.94|4583.34|4583.94|4583.34|4583.56|4582.96|25
1642586000000|2022-01-19 09:53:20|4584.19|4583.59|4583.69|4583.09|4584.19|4583.59|4583.69|4583.09|18
1642586010000|2022-01-19 09:53:30|4583.81|4583.21|4584.06|4583.46|4584.19|4583.59|4583.81|4583.21|26
1642586020000|2022-01-19 09:53:40|4584.19|4583.59|4584.06|4583.46|4584.19|4583.59|4583.94|4583.34|18
1642586030000|2022-01-19 09:53:50|4583.94|4583.34|4584.69|4584.09|4584.69|4584.09|4583.94|4583.34|56
1642586040000|2022-01-19 09:54:00|4584.44|4583.84|4584.69|4584.09|4584.69|4584.09|4584.19|4583.59|55
1642586050000|2022-01-19 09:54:10|4584.56|4583.96|4584.69|4584.09|4585.06|4584.46|4584.56|4583.96|164
1642586060000|2022-01-19 09:54:20|4584.44|4583.84|4584.56|4583.96|4584.81|4584.21|4584.44|4583.84|37
1642586070000|2022-01-19 09:54:30|4584.44|4583.84|4584.44|4583.84|4584.69|4584.09|4584.44|4583.84|12
1642586080000|2022-01-19 09:54:40|4584.19|4583.59|4584.69|4584.09|4584.94|4584.34|4584.19|4583.59|107
1642586090000|2022-01-19 09:54:50|4584.81|4584.21|4585.06|4584.46|4585.44|4584.84|4584.81|4584.21|62
1642586100000|2022-01-19 09:55:00|4585.19|4584.59|4584.69|4584.09|4585.19|4584.59|4584.69|4584.09|47
1642586110000|2022-01-19 09:55:10|4584.44|4583.84|4584.94|4584.34|4584.94|4584.34|4584.44|4583.84|37
1642586120000|2022-01-19 09:55:20|4584.69|4584.09|4584.94|4584.34|4584.94|4584.34|4584.19|4583.59|30
1642586130000|2022-01-19 09:55:30|4585.19|4584.59|4584.94|4584.34|4585.19|4584.59|4584.94|4584.34|24
1642586140000|2022-01-19 09:55:40|4584.69|4584.09|4584.44|4583.84|4584.69|4584.09|4584.44|4583.84|25
1642586150000|2022-01-19 09:55:50|4584.56|4583.96|4584.94|4584.34|4585.19|4584.59|4584.56|4583.96|29
1642586160000|2022-01-19 09:56:00|4584.69|4584.09|4584.44|4583.84|4584.69|4584.09|4584.44|4583.84|27
1642586170000|2022-01-19 09:56:10|4584.56|4583.96|4584.69|4584.09|4584.69|4584.09|4584.44|4583.84|5
1642586180000|2022-01-19 09:56:20|4584.56|4583.96|4584.94|4584.34|4585.69|4585.09|4584.44|4583.84|75
1642586190000|2022-01-19 09:56:30|4584.81|4584.21|4585.44|4584.84|4585.56|4584.96|4584.81|4584.21|66
1642586200000|2022-01-19 09:56:40|4585.69|4585.09|4585.19|4584.59|4585.94|4585.34|4585.19|4584.59|93
1642586210000|2022-01-19 09:56:50|4584.94|4584.34|4585.19|4584.59|4585.19|4584.59|4584.69|4584.09|95
1642586220000|2022-01-19 09:57:00|4585.56|4584.96|4586.19|4585.59|4586.19|4585.59|4585.19|4584.59|67
1642586230000|2022-01-19 09:57:10|4586.44|4585.84|4585.94|4585.34|4586.44|4585.84|4585.94|4585.34|129
1642586240000|2022-01-19 09:57:20|4586.19|4585.59|4586.69|4586.09|4586.69|4586.09|4585.94|4585.34|53
1642586250000|2022-01-19 09:57:30|4586.56|4585.96|4586.94|4586.34|4586.94|4586.34|4586.44|4585.84|140
1642586260000|2022-01-19 09:57:40|4586.69|4586.09|4585.94|4585.34|4586.69|4586.09|4585.94|4585.34|99
1642586270000|2022-01-19 09:57:50|4586.19|4585.59|4586.44|4585.84|4586.44|4585.84|4586.19|4585.59|7
1642586280000|2022-01-19 09:58:00|4586.19|4585.59|4586.44|4585.84|4586.69|4586.09|4586.19|4585.59|39
1642586290000|2022-01-19 09:58:10|4586.31|4585.71|4586.69|4586.09|4586.94|4586.34|4586.31|4585.71|74
1642586300000|2022-01-19 09:58:20|4587.19|4586.59|4588.94|4588.34|4588.94|4588.34|4587.19|4586.59|829
1642586310000|2022-01-19 09:58:30|4589.19|4588.59|4589.69|4589.09|4589.69|4589.09|4589.19|4588.59|199
1642586320000|2022-01-19 09:58:40|4589.44|4588.84|4590.19|4589.59|4590.31|4589.71|4589.19|4588.59|268
1642586330000|2022-01-19 09:58:50|4589.94|4589.34|4589.19|4588.59|4589.94|4589.34|4589.19|4588.59|214
1642586340000|2022-01-19 09:59:00|4589.44|4588.84|4589.44|4588.84|4589.44|4588.84|4589.19|4588.59|55
1642586350000|2022-01-19 09:59:10|4589.31|4588.71|4588.94|4588.34|4589.44|4588.84|4588.94|4588.34|111
1642586360000|2022-01-19 09:59:20|4588.44|4587.84|4588.94|4588.34|4588.94|4588.34|4588.19|4587.59|134
1642586370000|2022-01-19 09:59:30|4589.44|4588.84|4589.69|4589.09|4589.69|4589.09|4589.44|4588.84|143
1642586380000|2022-01-19 09:59:40|4589.44|4588.84|4588.94|4588.34|4589.69|4589.09|4588.94|4588.34|43
1642586390000|2022-01-19 09:59:50|4588.81|4588.21|4588.69|4588.09|4588.94|4588.34|4588.69|4588.09|58
1642586400000|2022-01-19 10:00:00|4588.44|4587.84|4587.94|4587.34|4588.44|4587.84|4587.94|4587.34|96
1642586410000|2022-01-19 10:00:10|4587.69|4587.09|4587.94|4587.34|4587.94|4587.34|4587.69|4587.09|119
1642586420000|2022-01-19 10:00:20|4588.19|4587.59|4587.94|4587.34|4588.19|4587.59|4587.94|4587.34|38
1642586430000|2022-01-19 10:00:30|4587.81|4587.21|4587.94|4587.34|4588.19|4587.59|4587.69|4587.09|79
1642586440000|2022-01-19 10:00:40|4588.19|4587.59|4587.94|4587.34|4588.44|4587.84|4587.94|4587.34|94
1642586450000|2022-01-19 10:00:50|4588.19|4587.59|4587.19|4586.59|4588.19|4587.59|4586.94|4586.34|145
1642586460000|2022-01-19 10:01:00|4587.44|4586.84|4587.44|4586.84|4587.69|4587.09|4587.44|4586.84|45
1642586470000|2022-01-19 10:01:10|4587.69|4587.09|4588.44|4587.84|4588.44|4587.84|4587.69|4587.09|21
1642586480000|2022-01-19 10:01:20|4588.06|4587.46|4588.19|4587.59|4588.44|4587.84|4588.06|4587.46|27
1642586490000|2022-01-19 10:01:30|4587.69|4587.09|4587.19|4586.59|4587.69|4587.09|4587.19|4586.59|48
1642586500000|2022-01-19 10:01:40|4587.06|4586.46|4587.56|4586.96|4587.56|4586.96|4586.94|4586.34|25
1642586510000|2022-01-19 10:01:50|4587.69|4587.09|4588.19|4587.59|4588.19|4587.59|4587.44|4586.84|37
1642586520000|2022-01-19 10:02:00|4587.69|4587.09|4587.94|4587.34|4587.94|4587.34|4587.69|4587.09|27
1642586530000|2022-01-19 10:02:10|4588.69|4588.09|4588.69|4588.09|4588.94|4588.34|4588.44|4587.84|134
1642586540000|2022-01-19 10:02:20|4588.44|4587.84|4588.94|4588.34|4588.94|4588.34|4588.44|4587.84|99
1642586550000|2022-01-19 10:02:30|4588.81|4588.21|4588.69|4588.09|4588.94|4588.34|4588.69|4588.09|55
1642586560000|2022-01-19 10:02:40|4588.44|4587.84|4588.44|4587.84|4588.44|4587.84|4588.06|4587.46|35
1642586570000|2022-01-19 10:02:50|4588.19|4587.59|4587.69|4587.09|4588.44|4587.84|4587.69|4587.09|51
1642586580000|2022-01-19 10:03:00|4587.94|4587.34|4587.69|4587.09|4588.06|4587.46|4587.69|4587.09|24
1642586590000|2022-01-19 10:03:10|4587.44|4586.84|4587.19|4586.59|4587.44|4586.84|4587.19|4586.59|52
1642586600000|2022-01-19 10:03:20|4587.31|4586.71|4586.94|4586.34|4587.44|4586.84|4586.94|4586.34|33
1642586610000|2022-01-19 10:03:30|4587.06|4586.46|4587.44|4586.84|4587.69|4587.09|4586.94|4586.34|87
1642586620000|2022-01-19 10:03:40|4587.19|4586.59|4586.56|4585.96|4587.19|4586.59|4586.56|4585.96|107
1642586630000|2022-01-19 10:03:50|4586.44|4585.84|4586.19|4585.59|4586.69|4586.09|4586.19|4585.59|100
1642586640000|2022-01-19 10:04:00|4585.94|4585.34|4585.94|4585.34|4586.19|4585.59|4585.69|4585.09|196
1642586650000|2022-01-19 10:04:10|4585.69|4585.09|4585.94|4585.34|4586.19|4585.59|4585.44|4584.84|85
1642586660000|2022-01-19 10:04:20|4585.81|4585.21|4586.19|4585.59|4586.31|4585.71|4585.69|4585.09|40
1642586670000|2022-01-19 10:04:30|4585.81|4585.21|4586.44|4585.84|4586.44|4585.84|4585.69|4585.09|60
1642586680000|2022-01-19 10:04:40|4586.19|4585.59|4585.69|4585.09|4586.31|4585.71|4585.44|4584.84|46
1642586690000|2022-01-19 10:04:50|4585.81|4585.21|4585.69|4585.09|4585.94|4585.34|4585.69|4585.09|15
1642586700000|2022-01-19 10:05:00|4585.44|4584.84|4585.69|4585.09|4585.69|4585.09|4585.44|4584.84|17
1642586710000|2022-01-19 10:05:10|4585.81|4585.21|4586.44|4585.84|4586.44|4585.84|4585.81|4585.21|22
1642586720000|2022-01-19 10:05:20|4586.19|4585.59|4585.94|4585.34|4586.19|4585.59|4585.94|4585.34|36
1642586730000|2022-01-19 10:05:30|4586.19|4585.59|4585.94|4585.34|4586.19|4585.59|4585.94|4585.34|66
1642586740000|2022-01-19 10:05:40|4586.06|4585.46|4586.81|4586.21|4586.81|4586.21|4586.06|4585.46|25
1642586750000|2022-01-19 10:05:50|4586.69|4586.09|4587.19|4586.59|4587.31|4586.71|4586.69|4586.09|21
1642586760000|2022-01-19 10:06:00|4586.94|4586.34|4587.31|4586.71|4587.31|4586.71|4586.94|4586.34|13
1642586770000|2022-01-19 10:06:10|4587.19|4586.59|4587.69|4587.09|4587.81|4587.21|4587.19|4586.59|22
1642586780000|2022-01-19 10:06:20|4587.94|4587.34|4588.19|4587.59|4588.44|4587.84|4587.81|4587.21|64
1642586790000|2022-01-19 10:06:30|4588.44|4587.84|4587.19|4586.59|4588.44|4587.84|4587.19|4586.59|64
1642586800000|2022-01-19 10:06:40|4587.06|4586.46|4587.19|4586.59|4587.19|4586.59|4586.94|4586.34|38
1642586810000|2022-01-19 10:06:50|4587.31|4586.71|4587.69|4587.09|4587.69|4587.09|4587.19|4586.59|39
1642586820000|2022-01-19 10:07:00|4587.44|4586.84|4587.19|4586.59|4587.69|4587.09|4587.19|4586.59|21
1642586830000|2022-01-19 10:07:10|4586.94|4586.34|4587.69|4587.09|4587.69|4587.09|4586.94|4586.34|43
1642586840000|2022-01-19 10:07:20|4587.56|4586.96|4587.19|4586.59|4587.69|4587.09|4587.19|4586.59|8
1642586850000|2022-01-19 10:07:30|4587.44|4586.84|4586.69|4586.09|4587.44|4586.84|4586.69|4586.09|47
1642586860000|2022-01-19 10:07:40|4586.81|4586.21|4586.94|4586.34|4586.94|4586.34|4586.69|4586.09|27
1642586870000|2022-01-19 10:07:50|4587.06|4586.46|4586.94|4586.34|4587.19|4586.59|4586.69|4586.09|19
1642586880000|2022-01-19 10:08:00|4586.81|4586.21|4586.69|4586.09|4586.81|4586.21|4586.44|4585.84|20
1642586890000|2022-01-19 10:08:10|4586.94|4586.34|4586.69|4586.09|4587.06|4586.46|4586.69|4586.09|16
1642586900000|2022-01-19 10:08:20|4586.81|4586.21|4586.81|4586.21|4586.94|4586.34|4586.69|4586.09|24
1642586910000|2022-01-19 10:08:30|4586.94|4586.34|4586.69|4586.09|4586.94|4586.34|4586.69|4586.09|14
1642586920000|2022-01-19 10:08:40|4586.44|4585.84|4586.69|4586.09|4586.69|4586.09|4586.44|4585.84|23
1642586930000|2022-01-19 10:08:50|4586.94|4586.34|4586.44|4585.84|4586.94|4586.34|4586.44|4585.84|32
1642586940000|2022-01-19 10:09:00|4586.69|4586.09|4586.81|4586.21|4586.94|4586.34|4586.56|4585.96|45
1642586950000|2022-01-19 10:09:10|4586.69|4586.09|4587.44|4586.84|4587.44|4586.84|4586.69|4586.09|85
1642586960000|2022-01-19 10:09:20|4587.31|4586.71|4587.44|4586.84|4587.44|4586.84|4587.31|4586.71|69
1642586970000|2022-01-19 10:09:30|4587.56|4586.96|4587.44|4586.84|4587.69|4587.09|4587.44|4586.84|11
1642586980000|2022-01-19 10:09:40|4587.69|4587.09|4587.19|4586.59|4587.94|4587.34|4587.19|4586.59|54
1642586990000|2022-01-19 10:09:50|4587.06|4586.46|4586.94|4586.34|4587.19|4586.59|4586.69|4586.09|67
1642587000000|2022-01-19 10:10:00|4586.81|4586.21|4587.19|4586.59|4587.19|4586.59|4586.69|4586.09|17
1642587010000|2022-01-19 10:10:10|4587.44|4586.84|4587.19|4586.59|4587.44|4586.84|4586.81|4586.21|55
1642587020000|2022-01-19 10:10:20|4587.31|4586.71|4587.19|4586.59|4587.44|4586.84|4587.06|4586.46|3
1642587030000|2022-01-19 10:10:30|4587.06|4586.46|4587.19|4586.59|4587.19|4586.59|4586.69|4586.09|52
1642587040000|2022-01-19 10:10:40|4587.06|4586.46|4586.69|4586.09|4587.19|4586.59|4586.69|4586.09|5
1642587050000|2022-01-19 10:10:50|4586.19|4585.59|4586.19|4585.59|4586.19|4585.59|4585.94|4585.34|100
1642587060000|2022-01-19 10:11:00|4585.94|4585.34|4585.81|4585.21|4585.94|4585.34|4585.69|4585.09|30
1642587070000|2022-01-19 10:11:10|4585.69|4585.09|4585.94|4585.34|4585.94|4585.34|4585.69|4585.09|17
1642587080000|2022-01-19 10:11:20|4585.81|4585.21|4586.44|4585.84|4586.44|4585.84|4585.69|4585.09|13
1642587090000|2022-01-19 10:11:30|4586.19|4585.59|4586.19|4585.59|4586.44|4585.84|4586.19|4585.59|85
1642587100000|2022-01-19 10:11:40|4586.06|4585.46|4585.94|4585.34|4586.19|4585.59|4585.94|4585.34|25
1642587110000|2022-01-19 10:11:50|4585.81|4585.21|4585.69|4585.09|4585.94|4585.34|4585.69|4585.09|13
1642587120000|2022-01-19 10:12:00|4585.94|4585.34|4586.19|4585.59|4586.19|4585.59|4585.81|4585.21|30
1642587130000|2022-01-19 10:12:10|4586.06|4585.46|4586.19|4585.59|4586.44|4585.84|4585.94|4585.34|15
1642587140000|2022-01-19 10:12:20|4585.94|4585.34|4586.06|4585.46|4586.06|4585.46|4585.81|4585.21|42
1642587150000|2022-01-19 10:12:30|4585.94|4585.34|4586.69|4586.09|4586.69|4586.09|4585.94|4585.34|23
1642587160000|2022-01-19 10:12:40|4586.56|4585.96|4585.94|4585.34|4586.56|4585.96|4585.94|4585.34|33
1642587170000|2022-01-19 10:12:50|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|4585.44|4584.84|70
1642587180000|2022-01-19 10:13:00|4585.56|4584.96|4585.69|4585.09|4585.69|4585.09|4585.56|4584.96|43
1642587190000|2022-01-19 10:13:10|4585.56|4584.96|4585.56|4584.96|4585.69|4585.09|4585.44|4584.84|11
1642587200000|2022-01-19 10:13:20|4585.44|4584.84|4585.69|4585.09|4585.69|4585.09|4585.44|4584.84|16
1642587210000|2022-01-19 10:13:30|4585.56|4584.96|4585.56|4584.96|4585.69|4585.09|4585.44|4584.84|13
1642587220000|2022-01-19 10:13:40|4585.44|4584.84|4585.69|4585.09|4585.69|4585.09|4585.44|4584.84|36
1642587230000|2022-01-19 10:13:50|4585.56|4584.96|4585.69|4585.09|4585.69|4585.09|4585.19|4584.59|97
1642587240000|2022-01-19 10:14:00|4585.19|4584.59|4584.94|4584.34|4585.19|4584.59|4584.94|4584.34|109
1642587250000|2022-01-19 10:14:10|4585.19|4584.59|4584.69|4584.09|4585.19|4584.59|4584.69|4584.09|40
1642587260000|2022-01-19 10:14:20|4584.81|4584.21|4584.94|4584.34|4584.94|4584.34|4584.81|4584.21|22
1642587270000|2022-01-19 10:14:30|||||||||20
1642587280000|2022-01-19 10:14:40|4585.06|4584.46|4584.94|4584.34|4585.31|4584.71|4584.94|4584.34|48
1642587290000|2022-01-19 10:14:50|4585.19|4584.59|4585.19|4584.59|4585.19|4584.59|4584.94|4584.34|17
1642587300000|2022-01-19 10:15:00|4585.44|4584.84|4584.94|4584.34|4585.44|4584.84|4584.94|4584.34|19
1642587310000|2022-01-19 10:15:10|4584.81|4584.21|4584.69|4584.09|4584.94|4584.34|4584.56|4583.96|82
1642587320000|2022-01-19 10:15:20|4584.81|4584.21|4584.69|4584.09|4584.94|4584.34|4584.69|4584.09|20
1642587330000|2022-01-19 10:15:30|4584.81|4584.21|4585.69|4585.09|4585.94|4585.34|4584.81|4584.21|81
1642587340000|2022-01-19 10:15:40|4585.81|4585.21|4585.94|4585.34|4585.94|4585.34|4585.69|4585.09|30
1642587350000|2022-01-19 10:15:50|4586.06|4585.46|4585.69|4585.09|4586.06|4585.46|4585.69|4585.09|34
1642587360000|2022-01-19 10:16:00|4585.94|4585.34|4585.94|4585.34|4586.19|4585.59|4585.69|4585.09|35
1642587370000|2022-01-19 10:16:10|4585.69|4585.09|4585.81|4585.21|4585.81|4585.21|4585.44|4584.84|56
1642587380000|2022-01-19 10:16:20|4585.69|4585.09|4585.69|4585.09|4585.94|4585.34|4585.69|4585.09|6
1642587390000|2022-01-19 10:16:30|4585.81|4585.21|4585.44|4584.84|4585.94|4585.34|4585.19|4584.59|37
1642587400000|2022-01-19 10:16:40|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|4585.44|4584.84|17
1642587410000|2022-01-19 10:16:50|4585.44|4584.84|4585.19|4584.59|4585.44|4584.84|4585.06|4584.46|76
1642587420000|2022-01-19 10:17:00|4585.44|4584.84|4585.19|4584.59|4585.44|4584.84|4585.19|4584.59|23
1642587430000|2022-01-19 10:17:10|4584.94|4584.34|4585.31|4584.71|4585.44|4584.84|4584.94|4584.34|26
1642587440000|2022-01-19 10:17:20|4585.19|4584.59|4584.94|4584.34|4585.44|4584.84|4584.94|4584.34|16
1642587450000|2022-01-19 10:17:30|4584.81|4584.21|4584.69|4584.09|4584.94|4584.34|4584.69|4584.09|45
1642587460000|2022-01-19 10:17:40|4584.81|4584.21|4584.69|4584.09|4584.81|4584.21|4584.44|4583.84|34
1642587470000|2022-01-19 10:17:50|4584.94|4584.34|4585.19|4584.59|4585.19|4584.59|4584.94|4584.34|48
1642587480000|2022-01-19 10:18:00|4584.94|4584.34|4585.06|4584.46|4585.06|4584.46|4584.94|4584.34|22
1642587490000|2022-01-19 10:18:10|4584.94|4584.34|4585.19|4584.59|4585.19|4584.59|4584.94|4584.34|31
1642587500000|2022-01-19 10:18:20|4585.69|4585.09|4585.19|4584.59|4585.69|4585.09|4585.19|4584.59|110
1642587510000|2022-01-19 10:18:30|4585.31|4584.71|4585.69|4585.09|4585.69|4585.09|4585.31|4584.71|25
1642587520000|2022-01-19 10:18:40|4585.94|4585.34|4586.06|4585.46|4586.06|4585.46|4585.94|4585.34|17
1642587530000|2022-01-19 10:18:50|4586.19|4585.59|4585.94|4585.34|4586.19|4585.59|4585.94|4585.34|90
1642587540000|2022-01-19 10:19:00|4586.19|4585.59|4586.19|4585.59|4586.19|4585.59|4586.19|4585.59|24
1642587550000|2022-01-19 10:19:10|4585.94|4585.34|4586.56|4585.96|4586.56|4585.96|4585.94|4585.34|87
1642587560000|2022-01-19 10:19:20|4586.69|4586.09|4586.69|4586.09|4586.94|4586.34|4586.69|4586.09|25
1642587570000|2022-01-19 10:19:30|4587.44|4586.84|4587.69|4587.09|4587.69|4587.09|4587.44|4586.84|91
1642587580000|2022-01-19 10:19:40|||||||||159
1642587590000|2022-01-19 10:19:50|||||||||16
1642587600000|2022-01-19 10:20:00|4587.44|4586.84|4587.44|4586.84|4587.44|4586.84|4587.44|4586.84|52
1642587610000|2022-01-19 10:20:10|4587.19|4586.59|4586.94|4586.34|4587.31|4586.71|4586.81|4586.21|83
1642587620000|2022-01-19 10:20:20|4587.19|4586.59|4587.19|4586.59|4587.19|4586.59|4586.94|4586.34|19
1642587630000|2022-01-19 10:20:30|4586.94|4586.34|4587.19|4586.59|4587.19|4586.59|4586.94|4586.34|29
1642587640000|2022-01-19 10:20:40|4586.94|4586.34|4586.94|4586.34|4586.94|4586.34|4586.69|4586.09|17
1642587650000|2022-01-19 10:20:50|4586.81|4586.21|4586.94|4586.34|4586.94|4586.34|4586.69|4586.09|15
1642587660000|2022-01-19 10:21:00|4586.81|4586.21|4586.94|4586.34|4586.94|4586.34|4586.44|4585.84|63
1642587670000|2022-01-19 10:21:10|4587.19|4586.59|4587.19|4586.59|4587.19|4586.59|4587.19|4586.59|16
1642587680000|2022-01-19 10:21:20|4587.44|4586.84|4586.94|4586.34|4587.44|4586.84|4586.94|4586.34|12
1642587690000|2022-01-19 10:21:30|4587.19|4586.59|4587.69|4587.09|4587.81|4587.21|4586.94|4586.34|25
1642587700000|2022-01-19 10:21:40|4587.81|4587.21|4587.19|4586.59|4587.81|4587.21|4587.19|4586.59|21
1642587710000|2022-01-19 10:21:50|4587.44|4586.84|4587.44|4586.84|4587.44|4586.84|4587.44|4586.84|8
1642587720000|2022-01-19 10:22:00|4587.19|4586.59|4587.31|4586.71|4587.69|4587.09|4587.19|4586.59|45
1642587730000|2022-01-19 10:22:10|4587.44|4586.84|4588.06|4587.46|4588.19|4587.59|4587.44|4586.84|41
1642587740000|2022-01-19 10:22:20|4587.94|4587.34|4588.19|4587.59|4588.19|4587.59|4587.94|4587.34|17
1642587750000|2022-01-19 10:22:30|4587.94|4587.34|4588.69|4588.09|4588.69|4588.09|4587.94|4587.34|47
1642587760000|2022-01-19 10:22:40|4588.44|4587.84|4588.44|4587.84|4588.56|4587.96|4588.44|4587.84|17
1642587770000|2022-01-19 10:22:50|4588.69|4588.09|4588.69|4588.09|4589.19|4588.59|4588.69|4588.09|107
1642587780000|2022-01-19 10:23:00|4588.44|4587.84|4588.19|4587.59|4588.44|4587.84|4587.94|4587.34|43
1642587790000|2022-01-19 10:23:10|4587.94|4587.34|4588.19|4587.59|4588.19|4587.59|4587.94|4587.34|11
1642587800000|2022-01-19 10:23:20|4588.06|4587.46|4588.69|4588.09|4588.69|4588.09|4588.06|4587.46|44
1642587810000|2022-01-19 10:23:30|4588.94|4588.34|4588.69|4588.09|4588.94|4588.34|4588.69|4588.09|30
1642587820000|2022-01-19 10:23:40|||||||||7
1642587830000|2022-01-19 10:23:50|4588.44|4587.84|4588.44|4587.84|4588.44|4587.84|4588.19|4587.59|75
1642587840000|2022-01-19 10:24:00|4588.19|4587.59|4587.94|4587.34|4588.31|4587.71|4587.94|4587.34|23
1642587850000|2022-01-19 10:24:10|4588.06|4587.46|4588.19|4587.59|4588.19|4587.59|4588.06|4587.46|24
1642587860000|2022-01-19 10:24:20|4587.94|4587.34|4587.69|4587.09|4587.94|4587.34|4587.69|4587.09|27
1642587870000|2022-01-19 10:24:30|4587.81|4587.21|4588.31|4587.71|4588.44|4587.84|4587.81|4587.21|17
1642587880000|2022-01-19 10:24:40|4588.19|4587.59|4587.81|4587.21|4588.31|4587.71|4587.81|4587.21|23
1642587890000|2022-01-19 10:24:50|4587.69|4587.09|4587.56|4586.96|4587.94|4587.34|4587.44|4586.84|13
1642587900000|2022-01-19 10:25:00|4587.44|4586.84|4587.81|4587.21|4587.94|4587.34|4587.44|4586.84|55
1642587910000|2022-01-19 10:25:10|4587.69|4587.09|4587.69|4587.09|4587.94|4587.34|4587.69|4587.09|8
1642587920000|2022-01-19 10:25:20|4587.56|4586.96|4587.44|4586.84|4587.56|4586.96|4587.44|4586.84|2
1642587930000|2022-01-19 10:25:30|4587.69|4587.09|4587.44|4586.84|4587.69|4587.09|4587.44|4586.84|73
1642587940000|2022-01-19 10:25:40|4587.69|4587.09|4587.44|4586.84|4587.69|4587.09|4587.44|4586.84|22
1642587950000|2022-01-19 10:25:50|4587.69|4587.09|4587.81|4587.21|4587.94|4587.34|4587.56|4586.96|31
1642587960000|2022-01-19 10:26:00|4587.94|4587.34|4587.19|4586.59|4587.94|4587.34|4587.19|4586.59|27
1642587970000|2022-01-19 10:26:10|4586.94|4586.34|4585.94|4585.34|4586.94|4586.34|4585.94|4585.34|50
1642587980000|2022-01-19 10:26:20|4586.06|4585.46|4585.69|4585.09|4586.06|4585.46|4585.69|4585.09|27
1642587990000|2022-01-19 10:26:30|4585.44|4584.84|4585.69|4585.09|4585.69|4585.09|4585.44|4584.84|99
1642588000000|2022-01-19 10:26:40|4585.56|4584.96|4585.19|4584.59|4585.69|4585.09|4585.19|4584.59|28
1642588010000|2022-01-19 10:26:50|4585.31|4584.71|4585.44|4584.84|4585.69|4585.09|4585.31|4584.71|19
1642588020000|2022-01-19 10:27:00|4585.69|4585.09|4585.31|4584.71|4585.69|4585.09|4585.19|4584.59|53
1642588030000|2022-01-19 10:27:10|4585.44|4584.84|4585.44|4584.84|4585.69|4585.09|4585.44|4584.84|15
1642588040000|2022-01-19 10:27:20|4585.19|4584.59|4585.19|4584.59|4585.44|4584.84|4584.94|4584.34|60
1642588050000|2022-01-19 10:27:30|4584.94|4584.34|4584.94|4584.34|4584.94|4584.34|4584.94|4584.34|36
1642588060000|2022-01-19 10:27:40|4585.19|4584.59|4585.44|4584.84|4585.44|4584.84|4585.19|4584.59|51
1642588070000|2022-01-19 10:27:50|4585.94|4585.34|4585.69|4585.09|4585.94|4585.34|4585.44|4584.84|49
1642588080000|2022-01-19 10:28:00|4585.56|4584.96|4585.94|4585.34|4585.94|4585.34|4585.44|4584.84|29
1642588090000|2022-01-19 10:28:10|4585.81|4585.21|4585.94|4585.34|4585.94|4585.34|4585.44|4584.84|17
1642588100000|2022-01-19 10:28:20|4586.19|4585.59|4586.06|4585.46|4586.19|4585.59|4585.94|4585.34|15
1642588110000|2022-01-19 10:28:30|4585.94|4585.34|4585.94|4585.34|4586.19|4585.59|4585.94|4585.34|7
1642588120000|2022-01-19 10:28:40|4586.06|4585.46|4586.19|4585.59|4586.19|4585.59|4585.81|4585.21|16
1642588130000|2022-01-19 10:28:50|4585.94|4585.34|4584.94|4584.34|4585.94|4585.34|4584.94|4584.34|50
1642588140000|2022-01-19 10:29:00|4585.19|4584.59|4584.94|4584.34|4585.19|4584.59|4584.94|4584.34|27
1642588150000|2022-01-19 10:29:10|4585.19|4584.59|4585.19|4584.59|4585.19|4584.59|4584.94|4584.34|19
1642588160000|2022-01-19 10:29:20|4585.44|4584.84|4585.94|4585.34|4585.94|4585.34|4585.44|4584.84|27
1642588170000|2022-01-19 10:29:30|||||||||1
1642588180000|2022-01-19 10:29:40|4586.06|4585.46|4586.44|4585.84|4586.44|4585.84|4585.94|4585.34|24
1642588190000|2022-01-19 10:29:50|||||||||4
1642588200000|2022-01-19 10:30:00|4586.31|4585.71|4586.19|4585.59|4586.69|4586.09|4586.19|4585.59|79
1642588210000|2022-01-19 10:30:10|4586.06|4585.46|4586.19|4585.59|4586.19|4585.59|4585.94|4585.34|40
1642588220000|2022-01-19 10:30:20|4585.94|4585.34|4585.94|4585.34|4586.19|4585.59|4585.94|4585.34|24
1642588230000|2022-01-19 10:30:30|4586.19|4585.59|4586.19|4585.59|4586.44|4585.84|4586.19|4585.59|38
1642588240000|2022-01-19 10:30:40|4586.31|4585.71|4586.69|4586.09|4586.69|4586.09|4586.31|4585.71|14
1642588250000|2022-01-19 10:30:50|4586.94|4586.34|4587.31|4586.71|4587.31|4586.71|4586.94|4586.34|38
1642588260000|2022-01-19 10:31:00|4587.19|4586.59|4587.69|4587.09|4587.69|4587.09|4587.19|4586.59|22
1642588270000|2022-01-19 10:31:10|4587.31|4586.71|4587.19|4586.59|4587.31|4586.71|4587.19|4586.59|44
1642588280000|2022-01-19 10:31:20|4586.94|4586.34|4586.94|4586.34|4587.44|4586.84|4586.94|4586.34|47
1642588290000|2022-01-19 10:31:30|4587.19|4586.59|4587.19|4586.59|4587.44|4586.84|4587.19|4586.59|32
1642588300000|2022-01-19 10:31:40|4587.06|4586.46|4586.94|4586.34|4587.19|4586.59|4586.69|4586.09|7
1642588310000|2022-01-19 10:31:50|4586.81|4586.21|4586.69|4586.09|4586.94|4586.34|4586.69|4586.09|12
1642588320000|2022-01-19 10:32:00|4586.94|4586.34|4586.69|4586.09|4586.94|4586.34|4586.69|4586.09|4
1642588330000|2022-01-19 10:32:10|4586.81|4586.21|4586.81|4586.21|4587.19|4586.59|4586.44|4585.84|35
1642588340000|2022-01-19 10:32:20|4586.94|4586.34|4587.19|4586.59|4587.19|4586.59|4586.69|4586.09|20
1642588350000|2022-01-19 10:32:30|4587.06|4586.46|4587.19|4586.59|4587.19|4586.59|4586.94|4586.34|25
1642588360000|2022-01-19 10:32:40|4586.94|4586.34|4586.94|4586.34|4587.06|4586.46|4586.94|4586.34|12
1642588370000|2022-01-19 10:32:50|4587.19|4586.59|4588.19|4587.59|4588.19|4587.59|4587.19|4586.59|32
1642588380000|2022-01-19 10:33:00|4588.44|4587.84|4587.94|4587.34|4588.44|4587.84|4587.69|4587.09|54
1642588390000|2022-01-19 10:33:10|4587.81|4587.21|4587.69|4587.09|4587.94|4587.34|4587.69|4587.09|26
1642588400000|2022-01-19 10:33:20|4587.81|4587.21|4588.06|4587.46|4588.06|4587.46|4587.81|4587.21|8
1642588410000|2022-01-19 10:33:30|4587.94|4587.34|4587.94|4587.34|4587.94|4587.34|4587.69|4587.09|8
1642588420000|2022-01-19 10:33:40|4587.81|4587.21|4587.94|4587.34|4587.94|4587.34|4587.81|4587.21|5
1642588430000|2022-01-19 10:33:50|4587.69|4587.09|4587.44|4586.84|4587.69|4587.09|4587.44|4586.84|16
1642588440000|2022-01-19 10:34:00|4587.19|4586.59|4586.94|4586.34|4587.19|4586.59|4586.69|4586.09|33
1642588450000|2022-01-19 10:34:10|4587.19|4586.59|4587.44|4586.84|4587.44|4586.84|4586.94|4586.34|37
1642588460000|2022-01-19 10:34:20|4587.56|4586.96|4587.81|4587.21|4587.94|4587.34|4587.44|4586.84|29
1642588470000|2022-01-19 10:34:30|4587.69|4587.09|4587.69|4587.09|4587.94|4587.34|4587.69|4587.09|18
1642588480000|2022-01-19 10:34:40|4588.19|4587.59|4588.31|4587.71|4588.31|4587.71|4588.19|4587.59|81
1642588490000|2022-01-19 10:34:50|4588.56|4587.96|4588.44|4587.84|4588.69|4588.09|4588.31|4587.71|30
1642588500000|2022-01-19 10:35:00|4588.31|4587.71|4588.56|4587.96|4588.56|4587.96|4588.31|4587.71|20
1642588510000|2022-01-19 10:35:10|4588.44|4587.84|4588.44|4587.84|4588.69|4588.09|4588.44|4587.84|30
1642588520000|2022-01-19 10:35:20|4588.69|4588.09|4588.44|4587.84|4588.69|4588.09|4588.44|4587.84|32
1642588530000|2022-01-19 10:35:30|4588.19|4587.59|4588.44|4587.84|4588.44|4587.84|4588.19|4587.59|6
1642588540000|2022-01-19 10:35:40|4588.19|4587.59|4587.69|4587.09|4588.19|4587.59|4587.69|4587.09|69
1642588550000|2022-01-19 10:35:50|4587.94|4587.34|4587.69|4587.09|4587.94|4587.34|4587.69|4587.09|34
1642588560000|2022-01-19 10:36:00|4587.94|4587.34|4588.19|4587.59|4588.19|4587.59|4587.81|4587.21|12
1642588570000|2022-01-19 10:36:10|4587.94|4587.34|4587.69|4587.09|4587.94|4587.34|4587.69|4587.09|5
1642588580000|2022-01-19 10:36:20|4587.81|4587.21|4587.69|4587.09|4587.94|4587.34|4587.69|4587.09|4
1642588590000|2022-01-19 10:36:30|4588.19|4587.59|4587.94|4587.34|4588.44|4587.84|4587.94|4587.34|52
1642588600000|2022-01-19 10:36:40|4587.69|4587.09|4587.94|4587.34|4588.44|4587.84|4587.69|4587.09|62
1642588610000|2022-01-19 10:36:50|4588.19|4587.59|4588.19|4587.59|4588.19|4587.59|4587.69|4587.09|47
1642588620000|2022-01-19 10:37:00|4588.44|4587.84|4587.69|4587.09|4588.44|4587.84|4587.69|4587.09|45
1642588630000|2022-01-19 10:37:10|4587.44|4586.84|4587.44|4586.84|4587.81|4587.21|4587.44|4586.84|56
1642588640000|2022-01-19 10:37:20|4587.19|4586.59|4587.44|4586.84|4587.44|4586.84|4587.19|4586.59|17
1642588650000|2022-01-19 10:37:30|4587.19|4586.59|4586.81|4586.21|4587.19|4586.59|4586.19|4585.59|35
1642588660000|2022-01-19 10:37:40|4586.69|4586.09|4586.94|4586.34|4586.94|4586.34|4586.69|4586.09|17
1642588670000|2022-01-19 10:37:50|4587.06|4586.46|4587.06|4586.46|4587.19|4586.59|4586.94|4586.34|18
1642588680000|2022-01-19 10:38:00|4586.94|4586.34|4587.94|4587.34|4587.94|4587.34|4586.94|4586.34|35
1642588690000|2022-01-19 10:38:10|4588.06|4587.46|4588.31|4587.71|4588.31|4587.71|4587.94|4587.34|17
1642588700000|2022-01-19 10:38:20|4588.44|4587.84|4587.94|4587.34|4588.44|4587.84|4587.81|4587.21|34
1642588710000|2022-01-19 10:38:30|4588.06|4587.46|4587.94|4587.34|4588.06|4587.46|4587.69|4587.09|20
1642588720000|2022-01-19 10:38:40|4588.44|4587.84|4588.44|4587.84|4588.44|4587.84|4588.19|4587.59|25
1642588730000|2022-01-19 10:38:50|4588.69|4588.09|4589.19|4588.59|4589.44|4588.84|4588.44|4587.84|123
1642588740000|2022-01-19 10:39:00|4589.31|4588.71|4588.94|4588.34|4589.31|4588.71|4588.69|4588.09|60
1642588750000|2022-01-19 10:39:10|4588.69|4588.09|4588.44|4587.84|4588.69|4588.09|4588.19|4587.59|50
1642588760000|2022-01-19 10:39:20|4588.56|4587.96|4588.94|4588.34|4588.94|4588.34|4588.56|4587.96|18
1642588770000|2022-01-19 10:39:30|4588.69|4588.09|4588.19|4587.59|4588.69|4588.09|4588.19|4587.59|47
1642588780000|2022-01-19 10:39:40|4587.69|4587.09|4587.19|4586.59|4587.69|4587.09|4587.19|4586.59|52
1642588790000|2022-01-19 10:39:50|4587.06|4586.46|4586.94|4586.34|4587.19|4586.59|4586.94|4586.34|38
1642588800000|2022-01-19 10:40:00|4587.31|4586.71|4587.94|4587.34|4587.94|4587.34|4587.19|4586.59|46
1642588810000|2022-01-19 10:40:10|4587.69|4587.09|4587.69|4587.09|4587.69|4587.09|4587.69|4587.09|7
1642588820000|2022-01-19 10:40:20|4587.94|4587.34|4587.94|4587.34|4587.94|4587.34|4587.69|4587.09|11
1642588830000|2022-01-19 10:40:30|4587.69|4587.09|4587.19|4586.59|4587.69|4587.09|4587.19|4586.59|117
1642588840000|2022-01-19 10:40:40|4586.94|4586.34|4587.44|4586.84|4587.44|4586.84|4586.94|4586.34|32
1642588850000|2022-01-19 10:40:50|4587.19|4586.59|4586.94|4586.34|4587.44|4586.84|4586.94|4586.34|39
1642588860000|2022-01-19 10:41:00|4587.19|4586.59|4586.81|4586.21|4587.19|4586.59|4586.81|4586.21|42
1642588870000|2022-01-19 10:41:10|4586.69|4586.09|4587.44|4586.84|4587.44|4586.84|4586.69|4586.09|31
1642588880000|2022-01-19 10:41:20|4587.19|4586.59|4587.94|4587.34|4587.94|4587.34|4587.19|4586.59|35
1642588890000|2022-01-19 10:41:30|4587.81|4587.21|4587.69|4587.09|4587.94|4587.34|4587.44|4586.84|32
1642588900000|2022-01-19 10:41:40|4587.44|4586.84|4587.19|4586.59|4587.44|4586.84|4587.19|4586.59|11
1642588910000|2022-01-19 10:41:50|4587.06|4586.46|4587.19|4586.59|4587.19|4586.59|4586.69|4586.09|55
1642588920000|2022-01-19 10:42:00|4586.94|4586.34|4587.69|4587.09|4587.69|4587.09|4586.94|4586.34|22
1642588930000|2022-01-19 10:42:10|4587.81|4587.21|4588.19|4587.59|4588.19|4587.59|4587.81|4587.21|34
1642588940000|2022-01-19 10:42:20|4588.44|4587.84|4588.44|4587.84|4588.56|4587.96|4588.44|4587.84|27
1642588950000|2022-01-19 10:42:30|4588.19|4587.59|4587.94|4587.34|4588.19|4587.59|4587.69|4587.09|41
1642588960000|2022-01-19 10:42:40|4587.81|4587.21|4587.94|4587.34|4587.94|4587.34|4587.69|4587.09|13
1642588970000|2022-01-19 10:42:50|4587.44|4586.84|4587.19|4586.59|4587.44|4586.84|4587.19|4586.59|23
1642588980000|2022-01-19 10:43:00|4587.44|4586.84|4587.19|4586.59|4587.44|4586.84|4586.94|4586.34|54
1642588990000|2022-01-19 10:43:10|4587.44|4586.84|4587.44|4586.84|4587.69|4587.09|4587.44|4586.84|35
1642589000000|2022-01-19 10:43:20|4587.19|4586.59|4587.19|4586.59|4587.19|4586.59|4587.19|4586.59|30
1642589010000|2022-01-19 10:43:30|4587.44|4586.84|4587.44|4586.84|4587.44|4586.84|4587.44|4586.84|41
1642589020000|2022-01-19 10:43:40|4587.31|4586.71|4587.44|4586.84|4587.69|4587.09|4587.31|4586.71|42
1642589030000|2022-01-19 10:43:50|4587.19|4586.59|4587.19|4586.59|4587.44|4586.84|4587.19|4586.59|16
1642589040000|2022-01-19 10:44:00|4586.94|4586.34|4586.94|4586.34|4587.06|4586.46|4586.69|4586.09|43
1642589050000|2022-01-19 10:44:10|4587.19|4586.59|4586.69|4586.09|4587.19|4586.59|4586.69|4586.09|29
1642589060000|2022-01-19 10:44:20|4586.44|4585.84|4586.44|4585.84|4586.44|4585.84|4586.44|4585.84|47
1642589070000|2022-01-19 10:44:30|4586.56|4585.96|4585.94|4585.34|4586.56|4585.96|4585.94|4585.34|70
1642589080000|2022-01-19 10:44:40|4585.69|4585.09|4585.56|4584.96|4585.69|4585.09|4585.56|4584.96|70
1642589090000|2022-01-19 10:44:50|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|3
1642589100000|2022-01-19 10:45:00|4585.56|4584.96|4585.69|4585.09|4585.69|4585.09|4585.44|4584.84|32
1642589110000|2022-01-19 10:45:10|4585.94|4585.34|4585.69|4585.09|4585.94|4585.34|4585.69|4585.09|30
1642589120000|2022-01-19 10:45:20|4585.56|4584.96|4585.44|4584.84|4585.69|4585.09|4585.44|4584.84|8
1642589130000|2022-01-19 10:45:30|4585.19|4584.59|4585.31|4584.71|4585.31|4584.71|4585.19|4584.59|30
1642589140000|2022-01-19 10:45:40|4585.44|4584.84|4585.19|4584.59|4585.44|4584.84|4585.19|4584.59|7
1642589150000|2022-01-19 10:45:50|4584.94|4584.34|4585.31|4584.71|4585.44|4584.84|4584.94|4584.34|30
1642589160000|2022-01-19 10:46:00|4585.44|4584.84|4585.44|4584.84|4585.69|4585.09|4585.19|4584.59|73
1642589170000|2022-01-19 10:46:10|4585.31|4584.71|4585.44|4584.84|4585.69|4585.09|4585.31|4584.71|26
1642589180000|2022-01-19 10:46:20|4585.19|4584.59|4585.69|4585.09|4585.69|4585.09|4585.19|4584.59|7
1642589190000|2022-01-19 10:46:30|4585.81|4585.21|4586.19|4585.59|4586.44|4585.84|4585.69|4585.09|21
1642589200000|2022-01-19 10:46:40|4586.31|4585.71|4586.56|4585.96|4586.56|4585.96|4585.69|4585.09|60
1642589210000|2022-01-19 10:46:50|4586.44|4585.84|4586.94|4586.34|4586.94|4586.34|4586.44|4585.84|82
1642589220000|2022-01-19 10:47:00|4587.19|4586.59|4587.19|4586.59|4587.44|4586.84|4587.19|4586.59|34
1642589230000|2022-01-19 10:47:10|4587.31|4586.71|4587.44|4586.84|4587.69|4587.09|4587.19|4586.59|29
1642589240000|2022-01-19 10:47:20|4587.56|4586.96|4587.94|4587.34|4587.94|4587.34|4587.56|4586.96|47
1642589250000|2022-01-19 10:47:30|4587.69|4587.09|4587.69|4587.09|4587.94|4587.34|4587.69|4587.09|25
1642589260000|2022-01-19 10:47:40|4587.81|4587.21|4588.44|4587.84|4588.44|4587.84|4587.81|4587.21|59
1642589270000|2022-01-19 10:47:50|4588.19|4587.59|4588.19|4587.59|4588.31|4587.71|4588.19|4587.59|39
1642589280000|2022-01-19 10:48:00|||||||||12
1642589290000|2022-01-19 10:48:10|4587.94|4587.34|4589.19|4588.59|4589.19|4588.59|4587.94|4587.34|306
1642589300000|2022-01-19 10:48:20|4589.44|4588.84|4588.44|4587.84|4589.44|4588.84|4588.44|4587.84|60
1642589310000|2022-01-19 10:48:30|4588.69|4588.09|4588.94|4588.34|4588.94|4588.34|4588.69|4588.09|62
1642589320000|2022-01-19 10:48:40|4588.69|4588.09|4588.69|4588.09|4588.94|4588.34|4588.69|4588.09|9
1642589330000|2022-01-19 10:48:50|4588.94|4588.34|4588.69|4588.09|4589.19|4588.59|4588.44|4587.84|29
1642589340000|2022-01-19 10:49:00|4588.44|4587.84|4587.44|4586.84|4588.44|4587.84|4587.31|4586.71|142
1642589350000|2022-01-19 10:49:10|4587.31|4586.71|4587.44|4586.84|4587.44|4586.84|4587.31|4586.71|7
1642589360000|2022-01-19 10:49:20|4587.31|4586.71|4587.19|4586.59|4587.31|4586.71|4586.94|4586.34|29
1642589370000|2022-01-19 10:49:30|4587.44|4586.84|4587.44|4586.84|4587.44|4586.84|4587.44|4586.84|20
1642589380000|2022-01-19 10:49:40|4587.69|4587.09|4587.69|4587.09|4587.69|4587.09|4587.44|4586.84|43
1642589390000|2022-01-19 10:49:50|4587.44|4586.84|4587.19|4586.59|4587.44|4586.84|4587.19|4586.59|33
1642589400000|2022-01-19 10:50:00|4586.94|4586.34|4587.44|4586.84|4587.44|4586.84|4586.94|4586.34|32
1642589410000|2022-01-19 10:50:10|4587.69|4587.09|4587.44|4586.84|4587.81|4587.21|4587.44|4586.84|11
1642589420000|2022-01-19 10:50:20|4587.19|4586.59|4587.31|4586.71|4587.44|4586.84|4587.19|4586.59|15
1642589430000|2022-01-19 10:50:30|4587.44|4586.84|4587.44|4586.84|4587.81|4587.21|4587.44|4586.84|25
1642589440000|2022-01-19 10:50:40|4587.19|4586.59|4587.44|4586.84|4587.44|4586.84|4587.19|4586.59|42
1642589450000|2022-01-19 10:50:50|4587.69|4587.09|4587.44|4586.84|4587.69|4587.09|4587.44|4586.84|32
1642589460000|2022-01-19 10:51:00|4587.31|4586.71|4587.44|4586.84|4587.44|4586.84|4587.19|4586.59|41
1642589470000|2022-01-19 10:51:10|4587.31|4586.71|4587.44|4586.84|4587.44|4586.84|4587.19|4586.59|20
1642589480000|2022-01-19 10:51:20|4587.69|4587.09|4588.19|4587.59|4588.19|4587.59|4587.69|4587.09|50
1642589490000|2022-01-19 10:51:30|4587.94|4587.34|4587.19|4586.59|4587.94|4587.34|4587.19|4586.59|115
1642589500000|2022-01-19 10:51:40|4587.44|4586.84|4586.44|4585.84|4587.44|4586.84|4586.44|4585.84|110
1642589510000|2022-01-19 10:51:50|4586.19|4585.59|4586.19|4585.59|4586.44|4585.84|4586.06|4585.46|88
1642589520000|2022-01-19 10:52:00|4586.44|4585.84|4586.69|4586.09|4586.69|4586.09|4586.19|4585.59|12
1642589530000|2022-01-19 10:52:10|4587.19|4586.59|4587.06|4586.46|4587.19|4586.59|4586.94|4586.34|60
1642589540000|2022-01-19 10:52:20|4586.94|4586.34|4586.69|4586.09|4586.94|4586.34|4586.69|4586.09|11
1642589550000|2022-01-19 10:52:30|4586.44|4585.84|4586.44|4585.84|4586.44|4585.84|4586.44|4585.84|9
1642589560000|2022-01-19 10:52:40|4586.56|4585.96|4586.56|4585.96|4586.69|4586.09|4586.44|4585.84|15
1642589570000|2022-01-19 10:52:50|4586.44|4585.84|4585.81|4585.21|4586.56|4585.96|4585.69|4585.09|64
1642589580000|2022-01-19 10:53:00|4585.69|4585.09|4585.44|4584.84|4585.69|4585.09|4585.19|4584.59|107
1642589590000|2022-01-19 10:53:10|4585.56|4584.96|4585.69|4585.09|4585.69|4585.09|4585.44|4584.84|12
1642589600000|2022-01-19 10:53:20|4585.94|4585.34|4585.44|4584.84|4586.19|4585.59|4585.44|4584.84|70
1642589610000|2022-01-19 10:53:30|4585.56|4584.96|4584.94|4584.34|4585.56|4584.96|4584.69|4584.09|87
1642589620000|2022-01-19 10:53:40|4584.69|4584.09|4585.44|4584.84|4585.44|4584.84|4584.69|4584.09|39
1642589630000|2022-01-19 10:53:50|4585.56|4584.96|4585.81|4585.21|4585.81|4585.21|4585.56|4584.96|39
1642589640000|2022-01-19 10:54:00|4585.69|4585.09|4585.31|4584.71|4585.94|4585.34|4585.31|4584.71|52
1642589650000|2022-01-19 10:54:10|4585.19|4584.59|4585.06|4584.46|4585.44|4584.84|4584.94|4584.34|57
1642589660000|2022-01-19 10:54:20|4585.19|4584.59|4585.19|4584.59|4585.44|4584.84|4585.06|4584.46|34
1642589670000|2022-01-19 10:54:30|4585.31|4584.71|4585.06|4584.46|4585.44|4584.84|4585.06|4584.46|44
1642589680000|2022-01-19 10:54:40|4585.19|4584.59|4585.19|4584.59|4585.19|4584.59|4584.94|4584.34|41
1642589690000|2022-01-19 10:54:50|4585.31|4584.71|4585.31|4584.71|4585.44|4584.84|4585.19|4584.59|30
1642589700000|2022-01-19 10:55:00|4585.44|4584.84|4584.69|4584.09|4585.44|4584.84|4584.69|4584.09|46
1642589710000|2022-01-19 10:55:10|4585.06|4584.46|4584.94|4584.34|4585.44|4584.84|4584.94|4584.34|89
1642589720000|2022-01-19 10:55:20|4585.06|4584.46|4584.69|4584.09|4585.06|4584.46|4584.69|4584.09|28
1642589730000|2022-01-19 10:55:30|4584.44|4583.84|4585.44|4584.84|4585.69|4585.09|4584.44|4583.84|160
1642589740000|2022-01-19 10:55:40|4585.31|4584.71|4585.19|4584.59|4585.31|4584.71|4584.81|4584.21|135
1642589750000|2022-01-19 10:55:50|4584.94|4584.34|4584.94|4584.34|4585.19|4584.59|4584.69|4584.09|144
1642589760000|2022-01-19 10:56:00|4584.69|4584.09|4585.44|4584.84|4585.44|4584.84|4584.44|4583.84|163
1642589770000|2022-01-19 10:56:10|4584.94|4584.34|4585.69|4585.09|4585.69|4585.09|4584.94|4584.34|67
1642589780000|2022-01-19 10:56:20|4585.94|4585.34|4585.44|4584.84|4586.19|4585.59|4585.19|4584.59|315
1642589790000|2022-01-19 10:56:30|4585.56|4584.96|4585.69|4585.09|4585.69|4585.09|4585.44|4584.84|29
1642589800000|2022-01-19 10:56:40|4585.94|4585.34|4585.69|4585.09|4585.94|4585.34|4585.69|4585.09|10
1642589810000|2022-01-19 10:56:50|4585.94|4585.34|4585.94|4585.34|4585.94|4585.34|4585.69|4585.09|47
1642589820000|2022-01-19 10:57:00|4585.69|4585.09|4585.94|4585.34|4586.19|4585.59|4585.69|4585.09|16
1642589830000|2022-01-19 10:57:10|4585.69|4585.09|4586.44|4585.84|4586.44|4585.84|4585.69|4585.09|68
1642589840000|2022-01-19 10:57:20|4586.69|4586.09|4586.56|4585.96|4586.69|4586.09|4586.44|4585.84|31
1642589850000|2022-01-19 10:57:30|4586.69|4586.09|4587.19|4586.59|4587.19|4586.59|4586.56|4585.96|19
1642589860000|2022-01-19 10:57:40|||||||||39
1642589870000|2022-01-19 10:57:50|4587.44|4586.84|4587.44|4586.84|4587.44|4586.84|4587.44|4586.84|47
1642589880000|2022-01-19 10:58:00|4587.69|4587.09|4587.69|4587.09|4587.69|4587.09|4587.69|4587.09|44
1642589890000|2022-01-19 10:58:10|4587.56|4586.96|4586.94|4586.34|4587.69|4587.09|4586.94|4586.34|37
1642589900000|2022-01-19 10:58:20|4586.69|4586.09|4586.19|4585.59|4586.69|4586.09|4585.94|4585.34|38
1642589910000|2022-01-19 10:58:30|4586.44|4585.84|4586.69|4586.09|4586.69|4586.09|4586.19|4585.59|34
1642589920000|2022-01-19 10:58:40|4587.06|4586.46|4586.94|4586.34|4587.06|4586.46|4586.94|4586.34|40
1642589930000|2022-01-19 10:58:50|4587.06|4586.46|4587.69|4587.09|4587.69|4587.09|4587.06|4586.46|12
1642589940000|2022-01-19 10:59:00|4587.44|4586.84|4587.81|4587.21|4587.81|4587.21|4587.19|4586.59|47
1642589950000|2022-01-19 10:59:10|4587.69|4587.09|4587.19|4586.59|4587.69|4587.09|4587.06|4586.46|29
1642589960000|2022-01-19 10:59:20|4587.44|4586.84|4587.44|4586.84|4587.44|4586.84|4587.19|4586.59|11
1642589970000|2022-01-19 10:59:30|4588.94|4588.34|4590.19|4589.59|4590.19|4589.59|4588.94|4588.34|940
1642589980000|2022-01-19 10:59:40|4590.44|4589.84|4590.94|4590.34|4591.19|4590.59|4590.44|4589.84|184
1642589990000|2022-01-19 10:59:50|4591.19|4590.59|4591.19|4590.59|4591.44|4590.84|4590.69|4590.09|220
1642590000000|2022-01-19 11:00:00|4590.69|4590.09|4590.94|4590.34|4591.19|4590.59|4590.69|4590.09|170
1642590010000|2022-01-19 11:00:10|4591.06|4590.46|4590.94|4590.34|4591.19|4590.59|4590.94|4590.34|159
1642590020000|2022-01-19 11:00:20|4590.81|4590.21|4591.44|4590.84|4591.44|4590.84|4590.81|4590.21|98
1642590030000|2022-01-19 11:00:30|||||||||85
1642590040000|2022-01-19 11:00:40|4591.19|4590.59|4591.56|4590.96|4591.69|4591.09|4591.19|4590.59|52
1642590050000|2022-01-19 11:00:50|4591.69|4591.09|4592.06|4591.46|4592.69|4592.09|4591.69|4591.09|473
1642590060000|2022-01-19 11:01:00|4591.94|4591.34|4591.19|4590.59|4592.06|4591.46|4591.19|4590.59|70
1642590070000|2022-01-19 11:01:10|4590.94|4590.34|4590.69|4590.09|4590.94|4590.34|4590.69|4590.09|88
1642590080000|2022-01-19 11:01:20|4590.81|4590.21|4590.31|4589.71|4590.94|4590.34|4590.19|4589.59|30
1642590090000|2022-01-19 11:01:30|4590.19|4589.59|4590.56|4589.96|4590.94|4590.34|4590.19|4589.59|70
1642590100000|2022-01-19 11:01:40|4590.44|4589.84|4590.69|4590.09|4590.69|4590.09|4590.19|4589.59|38
1642590110000|2022-01-19 11:01:50|4590.56|4589.96|4590.69|4590.09|4590.69|4590.09|4590.44|4589.84|43
1642590120000|2022-01-19 11:02:00|4590.44|4589.84|4591.19|4590.59|4591.19|4590.59|4590.44|4589.84|68
1642590130000|2022-01-19 11:02:10|4590.94|4590.34|4591.19|4590.59|4591.19|4590.59|4590.69|4590.09|43
1642590140000|2022-01-19 11:02:20|4590.94|4590.34|4590.94|4590.34|4590.94|4590.34|4590.69|4590.09|28
1642590150000|2022-01-19 11:02:30|4590.69|4590.09|4591.44|4590.84|4591.44|4590.84|4590.44|4589.84|92
1642590160000|2022-01-19 11:02:40|4591.31|4590.71|4591.19|4590.59|4591.44|4590.84|4591.19|4590.59|67
1642590170000|2022-01-19 11:02:50|4591.44|4590.84|4591.19|4590.59|4591.44|4590.84|4590.94|4590.34|22
1642590180000|2022-01-19 11:03:00|4590.94|4590.34|4591.06|4590.46|4591.19|4590.59|4590.94|4590.34|27
1642590190000|2022-01-19 11:03:10|4590.94|4590.34|4591.44|4590.84|4591.44|4590.84|4590.94|4590.34|48
1642590200000|2022-01-19 11:03:20|4591.69|4591.09|4592.19|4591.59|4592.44|4591.84|4591.69|4591.09|222
1642590210000|2022-01-19 11:03:30|4592.44|4591.84|4594.44|4593.84|4594.44|4593.84|4592.44|4591.84|682
1642590220000|2022-01-19 11:03:40|4594.56|4593.96|4593.44|4592.84|4594.69|4594.09|4593.19|4592.59|472
1642590230000|2022-01-19 11:03:50|4593.19|4592.59|4593.69|4593.09|4593.69|4593.09|4593.19|4592.59|75
1642590240000|2022-01-19 11:04:00|4593.94|4593.34|4593.69|4593.09|4594.44|4593.84|4592.94|4592.34|159
1642590250000|2022-01-19 11:04:10|4593.94|4593.34|4593.44|4592.84|4593.94|4593.34|4593.44|4592.84|120
1642590260000|2022-01-19 11:04:20|4593.94|4593.34|4593.94|4593.34|4594.19|4593.59|4593.69|4593.09|222
1642590270000|2022-01-19 11:04:30|4593.81|4593.21|4593.69|4593.09|4593.94|4593.34|4593.69|4593.09|17
1642590280000|2022-01-19 11:04:40|4593.44|4592.84|4593.69|4593.09|4593.81|4593.21|4593.44|4592.84|37
1642590290000|2022-01-19 11:04:50|4593.44|4592.84|4593.19|4592.59|4593.69|4593.09|4592.94|4592.34|37
1642590300000|2022-01-19 11:05:00|4592.94|4592.34|4592.81|4592.21|4593.19|4592.59|4592.81|4592.21|82
1642590310000|2022-01-19 11:05:10|4592.69|4592.09|4593.19|4592.59|4593.19|4592.59|4592.69|4592.09|50
1642590320000|2022-01-19 11:05:20|4592.94|4592.34|4593.19|4592.59|4593.19|4592.59|4592.94|4592.34|18
1642590330000|2022-01-19 11:05:30|4593.44|4592.84|4593.69|4593.09|4594.19|4593.59|4593.44|4592.84|60
1642590340000|2022-01-19 11:05:40|||||||||11
1642590350000|2022-01-19 11:05:50|4593.56|4592.96|4592.94|4592.34|4593.69|4593.09|4592.94|4592.34|67
1642590360000|2022-01-19 11:06:00|4593.19|4592.59|4594.19|4593.59|4594.31|4593.71|4593.06|4592.46|220
1642590370000|2022-01-19 11:06:10|4593.94|4593.34|4593.94|4593.34|4594.19|4593.59|4593.94|4593.34|35
1642590380000|2022-01-19 11:06:20|4594.06|4593.46|4593.94|4593.34|4594.19|4593.59|4593.69|4593.09|36
1642590390000|2022-01-19 11:06:30|4594.19|4593.59|4593.94|4593.34|4594.19|4593.59|4593.94|4593.34|15
1642590400000|2022-01-19 11:06:40|4593.69|4593.09|4593.44|4592.84|4593.69|4593.09|4593.19|4592.59|61
1642590410000|2022-01-19 11:06:50|4593.69|4593.09|4593.19|4592.59|4593.69|4593.09|4593.19|4592.59|29
1642590420000|2022-01-19 11:07:00|4593.31|4592.71|4592.94|4592.34|4593.31|4592.71|4592.44|4591.84|65
1642590430000|2022-01-19 11:07:10|4593.06|4592.46|4592.94|4592.34|4593.06|4592.46|4592.44|4591.84|91
1642590440000|2022-01-19 11:07:20|4592.44|4591.84|4592.19|4591.59|4592.56|4591.96|4592.19|4591.59|50
1642590450000|2022-01-19 11:07:30|4592.31|4591.71|4592.19|4591.59|4592.44|4591.84|4591.94|4591.34|71
1642590460000|2022-01-19 11:07:40|4591.94|4591.34|4592.19|4591.59|4592.19|4591.59|4591.94|4591.34|91
1642590470000|2022-01-19 11:07:50|4592.44|4591.84|4592.44|4591.84|4592.69|4592.09|4592.44|4591.84|22
1642590480000|2022-01-19 11:08:00|4592.19|4591.59|4591.44|4590.84|4592.44|4591.84|4591.44|4590.84|63
1642590490000|2022-01-19 11:08:10|||||||||6
1642590500000|2022-01-19 11:08:20|4591.19|4590.59|4591.19|4590.59|4591.44|4590.84|4591.19|4590.59|37
1642590510000|2022-01-19 11:08:30|4591.31|4590.71|4591.44|4590.84|4591.44|4590.84|4590.94|4590.34|25
1642590520000|2022-01-19 11:08:40|4591.69|4591.09|4591.44|4590.84|4591.69|4591.09|4591.31|4590.71|26
1642590530000|2022-01-19 11:08:50|4591.56|4590.96|4591.44|4590.84|4591.56|4590.96|4591.19|4590.59|7
1642590540000|2022-01-19 11:09:00|4591.69|4591.09|4591.19|4590.59|4591.69|4591.09|4591.19|4590.59|39
1642590550000|2022-01-19 11:09:10|4591.31|4590.71|4591.44|4590.84|4591.56|4590.96|4591.31|4590.71|20
1642590560000|2022-01-19 11:09:20|4591.69|4591.09|4592.19|4591.59|4592.19|4591.59|4591.44|4590.84|80
1642590570000|2022-01-19 11:09:30|4591.94|4591.34|4591.94|4591.34|4592.19|4591.59|4591.94|4591.34|62
1642590580000|2022-01-19 11:09:40|4592.19|4591.59|4592.19|4591.59|4592.19|4591.59|4592.06|4591.46|3
1642590590000|2022-01-19 11:09:50|4591.94|4591.34|4592.19|4591.59|4592.19|4591.59|4591.94|4591.34|30
1642590600000|2022-01-19 11:10:00|4592.44|4591.84|4592.94|4592.34|4592.94|4592.34|4592.44|4591.84|71
1642590610000|2022-01-19 11:10:10|4592.69|4592.09|4592.19|4591.59|4592.69|4592.09|4592.19|4591.59|120
1642590620000|2022-01-19 11:10:20|4591.94|4591.34|4591.69|4591.09|4592.19|4591.59|4591.56|4590.96|46
1642590630000|2022-01-19 11:10:30|4592.19|4591.59|4591.94|4591.34|4592.19|4591.59|4591.81|4591.21|22
1642590640000|2022-01-19 11:10:40|4592.19|4591.59|4592.19|4591.59|4592.19|4591.59|4591.94|4591.34|19
1642590650000|2022-01-19 11:10:50|4591.94|4591.34|4592.19|4591.59|4592.19|4591.59|4591.94|4591.34|30
1642590660000|2022-01-19 11:11:00|4591.69|4591.09|4591.69|4591.09|4591.94|4591.34|4591.56|4590.96|23
1642590670000|2022-01-19 11:11:10|4591.81|4591.21|4591.94|4591.34|4592.19|4591.59|4591.69|4591.09|7
1642590680000|2022-01-19 11:11:20|4592.06|4591.46|4592.44|4591.84|4592.44|4591.84|4591.94|4591.34|24
1642590690000|2022-01-19 11:11:30|4592.56|4591.96|4592.19|4591.59|4592.56|4591.96|4592.19|4591.59|20
1642590700000|2022-01-19 11:11:40|4591.94|4591.34|4591.94|4591.34|4591.94|4591.34|4591.69|4591.09|9
1642590710000|2022-01-19 11:11:50|4591.69|4591.09|4591.44|4590.84|4591.69|4591.09|4591.44|4590.84|24
1642590720000|2022-01-19 11:12:00|4591.56|4590.96|4591.94|4591.34|4591.94|4591.34|4591.44|4590.84|25
1642590730000|2022-01-19 11:12:10|4592.19|4591.59|4591.69|4591.09|4592.19|4591.59|4591.44|4590.84|56
1642590740000|2022-01-19 11:12:20|4591.44|4590.84|4591.19|4590.59|4591.44|4590.84|4591.19|4590.59|66
1642590750000|2022-01-19 11:12:30|4590.94|4590.34|4590.81|4590.21|4591.19|4590.59|4590.69|4590.09|119
1642590760000|2022-01-19 11:12:40|4590.94|4590.34|4590.94|4590.34|4590.94|4590.34|4590.94|4590.34|48
1642590770000|2022-01-19 11:12:50|4590.69|4590.09|4590.69|4590.09|4590.81|4590.21|4590.44|4589.84|47
1642590780000|2022-01-19 11:13:00|4590.94|4590.34|4590.69|4590.09|4590.94|4590.34|4590.69|4590.09|46
1642590790000|2022-01-19 11:13:10|4590.94|4590.34|4590.69|4590.09|4590.94|4590.34|4590.69|4590.09|13
1642590800000|2022-01-19 11:13:20|4590.94|4590.34|4591.19|4590.59|4591.19|4590.59|4590.69|4590.09|103
1642590810000|2022-01-19 11:13:30|4590.81|4590.21|4591.19|4590.59|4591.19|4590.59|4590.81|4590.21|67
1642590820000|2022-01-19 11:13:40|4590.94|4590.34|4590.69|4590.09|4590.94|4590.34|4590.69|4590.09|32
1642590830000|2022-01-19 11:13:50|4590.94|4590.34|4591.19|4590.59|4591.31|4590.71|4590.94|4590.34|36
1642590840000|2022-01-19 11:14:00|4591.31|4590.71|4590.94|4590.34|4591.31|4590.71|4590.69|4590.09|28
1642590850000|2022-01-19 11:14:10|4590.69|4590.09|4590.94|4590.34|4591.19|4590.59|4590.69|4590.09|29
1642590860000|2022-01-19 11:14:20|4590.69|4590.09|4590.44|4589.84|4590.69|4590.09|4590.44|4589.84|59
1642590870000|2022-01-19 11:14:30|4590.31|4589.71|4590.19|4589.59|4590.44|4589.84|4590.19|4589.59|47
1642590880000|2022-01-19 11:14:40|4590.44|4589.84|4590.94|4590.34|4590.94|4590.34|4590.44|4589.84|52
1642590890000|2022-01-19 11:14:50|4590.69|4590.09|4590.69|4590.09|4590.69|4590.09|4590.69|4590.09|27
1642590900000|2022-01-19 11:15:00|4590.81|4590.21|4591.56|4590.96|4591.56|4590.96|4590.69|4590.09|116
1642590910000|2022-01-19 11:15:10|4591.44|4590.84|4590.69|4590.09|4591.69|4591.09|4590.69|4590.09|205
1642590920000|2022-01-19 11:15:20|4590.19|4589.59|4590.69|4590.09|4590.69|4590.09|4590.19|4589.59|88
1642590930000|2022-01-19 11:15:30|4590.56|4589.96|4589.94|4589.34|4590.56|4589.96|4589.94|4589.34|32
1642590940000|2022-01-19 11:15:40|4589.69|4589.09|4589.94|4589.34|4589.94|4589.34|4589.19|4588.59|179
1642590950000|2022-01-19 11:15:50|4590.19|4589.59|4589.94|4589.34|4590.44|4589.84|4589.94|4589.34|89
1642590960000|2022-01-19 11:16:00|4589.81|4589.21|4589.69|4589.09|4589.81|4589.21|4589.69|4589.09|33
1642590970000|2022-01-19 11:16:10|4589.56|4588.96|4589.69|4589.09|4589.69|4589.09|4589.44|4588.84|8
1642590980000|2022-01-19 11:16:20|4589.44|4588.84|4590.19|4589.59|4590.19|4589.59|4589.44|4588.84|35
1642590990000|2022-01-19 11:16:30|4589.94|4589.34|4589.94|4589.34|4590.19|4589.59|4589.94|4589.34|36
1642591000000|2022-01-19 11:16:40|4590.19|4589.59|4589.94|4589.34|4590.44|4589.84|4589.94|4589.34|48
1642591010000|2022-01-19 11:16:50|4590.06|4589.46|4589.94|4589.34|4590.19|4589.59|4589.69|4589.09|26
1642591020000|2022-01-19 11:17:00|4590.06|4589.46|4590.19|4589.59|4590.19|4589.59|4589.69|4589.09|25
1642591030000|2022-01-19 11:17:10|4589.69|4589.09|4589.94|4589.34|4589.94|4589.34|4589.69|4589.09|34
1642591040000|2022-01-19 11:17:20|4589.69|4589.09|4589.69|4589.09|4589.69|4589.09|4589.69|4589.09|27
1642591050000|2022-01-19 11:17:30|4589.44|4588.84|4588.94|4588.34|4589.69|4589.09|4588.94|4588.34|114
1642591060000|2022-01-19 11:17:40|4589.19|4588.59|4589.44|4588.84|4589.69|4589.09|4588.94|4588.34|109
1642591070000|2022-01-19 11:17:50|4589.19|4588.59|4589.31|4588.71|4589.31|4588.71|4589.19|4588.59|47
1642591080000|2022-01-19 11:18:00|4589.44|4588.84|4588.94|4588.34|4589.44|4588.84|4588.94|4588.34|31
1642591090000|2022-01-19 11:18:10|4588.69|4588.09|4588.69|4588.09|4588.69|4588.09|4588.44|4587.84|39
1642591100000|2022-01-19 11:18:20|4588.44|4587.84|4588.19|4587.59|4588.44|4587.84|4588.19|4587.59|38
1642591110000|2022-01-19 11:18:30|4588.44|4587.84|4588.19|4587.59|4588.44|4587.84|4588.19|4587.59|71
1642591120000|2022-01-19 11:18:40|4588.44|4587.84|4588.44|4587.84|4588.56|4587.96|4588.19|4587.59|49
1642591130000|2022-01-19 11:18:50|4588.19|4587.59|4588.69|4588.09|4588.69|4588.09|4587.94|4587.34|108
1642591140000|2022-01-19 11:19:00|4588.94|4588.34|4588.44|4587.84|4588.94|4588.34|4588.44|4587.84|183
1642591150000|2022-01-19 11:19:10|4588.69|4588.09|4588.69|4588.09|4588.69|4588.09|4588.69|4588.09|14
1642591160000|2022-01-19 11:19:20|4588.44|4587.84|4588.44|4587.84|4588.44|4587.84|4588.44|4587.84|54
1642591170000|2022-01-19 11:19:30|||||||||73
1642591180000|2022-01-19 11:19:40|4588.19|4587.59|4588.19|4587.59|4588.19|4587.59|4588.19|4587.59|42
1642591190000|2022-01-19 11:19:50|4588.31|4587.71|4588.44|4587.84|4588.44|4587.84|4588.19|4587.59|21
1642591200000|2022-01-19 11:20:00|4588.19|4587.59|4588.44|4587.84|4588.44|4587.84|4587.94|4587.34|40
1642591210000|2022-01-19 11:20:10|4588.69|4588.09|4588.69|4588.09|4588.69|4588.09|4588.69|4588.09|17
1642591220000|2022-01-19 11:20:20|4588.81|4588.21|4588.44|4587.84|4588.94|4588.34|4588.44|4587.84|37
1642591230000|2022-01-19 11:20:30|4588.69|4588.09|4588.69|4588.09|4588.94|4588.34|4588.44|4587.84|19
1642591240000|2022-01-19 11:20:40|4588.44|4587.84|4588.44|4587.84|4588.44|4587.84|4588.44|4587.84|17
1642591250000|2022-01-19 11:20:50|4588.69|4588.09|4588.19|4587.59|4588.69|4588.09|4588.19|4587.59|37
1642591260000|2022-01-19 11:21:00|4588.31|4587.71|4588.19|4587.59|4588.31|4587.71|4588.19|4587.59|9
1642591270000|2022-01-19 11:21:10|4587.94|4587.34|4587.19|4586.59|4587.94|4587.34|4586.94|4586.34|108
1642591280000|2022-01-19 11:21:20|4587.06|4586.46|4585.69|4585.09|4587.19|4586.59|4585.69|4585.09|182
1642591290000|2022-01-19 11:21:30|4585.44|4584.84|4584.69|4584.09|4585.69|4585.09|4584.19|4583.59|598
1642591300000|2022-01-19 11:21:40|4584.94|4584.34|4585.19|4584.59|4585.31|4584.71|4584.69|4584.09|339
1642591310000|2022-01-19 11:21:50|4585.44|4584.84|4585.44|4584.84|4585.44|4584.84|4585.19|4584.59|53
1642591320000|2022-01-19 11:22:00|4585.31|4584.71|4585.44|4584.84|4585.44|4584.84|4585.19|4584.59|50
1642591330000|2022-01-19 11:22:10|4585.19|4584.59|4585.44|4584.84|4585.44|4584.84|4585.19|4584.59|88
1642591340000|2022-01-19 11:22:20|4585.69|4585.09|4585.19|4584.59|4585.69|4585.09|4585.19|4584.59|47
1642591350000|2022-01-19 11:22:30|4585.44|4584.84|4585.19|4584.59|4585.44|4584.84|4585.19|4584.59|63
1642591360000|2022-01-19 11:22:40|4585.44|4584.84|4585.44|4584.84|4585.44|4584.84|4585.06|4584.46|59
1642591370000|2022-01-19 11:22:50|4585.56|4584.96|4585.69|4585.09|4585.69|4585.09|4585.56|4584.96|10
1642591380000|2022-01-19 11:23:00|4585.44|4584.84|4585.19|4584.59|4585.44|4584.84|4584.94|4584.34|79
1642591390000|2022-01-19 11:23:10|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|4585.44|4584.84|28
1642591400000|2022-01-19 11:23:20|4585.44|4584.84|4585.44|4584.84|4585.81|4585.21|4585.44|4584.84|68
1642591410000|2022-01-19 11:23:30|4585.19|4584.59|4585.19|4584.59|4585.19|4584.59|4584.94|4584.34|44
1642591420000|2022-01-19 11:23:40|4585.31|4584.71|4584.94|4584.34|4585.69|4585.09|4584.94|4584.34|87
1642591430000|2022-01-19 11:23:50|4585.19|4584.59|4584.94|4584.34|4585.19|4584.59|4584.94|4584.34|65
1642591440000|2022-01-19 11:24:00|4584.69|4584.09|4584.94|4584.34|4584.94|4584.34|4584.69|4584.09|64
1642591450000|2022-01-19 11:24:10|4584.69|4584.09|4584.94|4584.34|4584.94|4584.34|4584.69|4584.09|30
1642591460000|2022-01-19 11:24:20|4585.06|4584.46|4585.44|4584.84|4585.44|4584.84|4585.06|4584.46|38
1642591470000|2022-01-19 11:24:30|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|4585.44|4584.84|48
1642591480000|2022-01-19 11:24:40|4585.94|4585.34|4585.94|4585.34|4585.94|4585.34|4585.69|4585.09|66
1642591490000|2022-01-19 11:24:50|4586.19|4585.59|4586.19|4585.59|4586.44|4585.84|4586.19|4585.59|28
1642591500000|2022-01-19 11:25:00|4586.31|4585.71|4586.19|4585.59|4586.31|4585.71|4585.94|4585.34|40
1642591510000|2022-01-19 11:25:10|4585.94|4585.34|4586.19|4585.59|4586.19|4585.59|4585.69|4585.09|53
1642591520000|2022-01-19 11:25:20|4586.44|4585.84|4585.44|4584.84|4586.44|4585.84|4585.44|4584.84|104
1642591530000|2022-01-19 11:25:30|4585.19|4584.59|4585.19|4584.59|4585.19|4584.59|4585.19|4584.59|56
1642591540000|2022-01-19 11:25:40|4584.94|4584.34|4584.94|4584.34|4585.19|4584.59|4584.69|4584.09|69
1642591550000|2022-01-19 11:25:50|4585.19|4584.59|4585.19|4584.59|4585.19|4584.59|4584.94|4584.34|31
1642591560000|2022-01-19 11:26:00|4584.94|4584.34|4585.19|4584.59|4585.19|4584.59|4584.94|4584.34|11
1642591570000|2022-01-19 11:26:10|4584.94|4584.34|4585.19|4584.59|4585.19|4584.59|4584.94|4584.34|65
1642591580000|2022-01-19 11:26:20|4584.94|4584.34|4585.06|4584.46|4585.19|4584.59|4584.94|4584.34|19
1642591590000|2022-01-19 11:26:30|4585.19|4584.59|4585.19|4584.59|4585.19|4584.59|4584.94|4584.34|34
1642591600000|2022-01-19 11:26:40|4585.44|4584.84|4585.44|4584.84|4585.44|4584.84|4585.19|4584.59|23
1642591610000|2022-01-19 11:26:50|4585.69|4585.09|4585.69|4585.09|4585.69|4585.09|4585.44|4584.84|54
1642591620000|2022-01-19 11:27:00|4585.94|4585.34|4585.94|4585.34|4585.94|4585.34|4585.94|4585.34|64
1642591630000|2022-01-19 11:27:10|4586.06|4585.46|4586.19|4585.59|4586.19|4585.59|4585.94|4585.34|63
1642591640000|2022-01-19 11:27:20|4585.94|4585.34|4585.19|4584.59|4585.94|4585.34|4585.19|4584.59|58
1642591650000|2022-01-19 11:27:30|4585.69|4585.09|4585.44|4584.84|4586.19|4585.59|4585.19|4584.59|106
1642591660000|2022-01-19 11:27:40|4585.31|4584.71|4585.44|4584.84|4585.56|4584.96|4585.19|4584.59|43
1642591670000|2022-01-19 11:27:50|4585.31|4584.71|4585.44|4584.84|4585.44|4584.84|4585.31|4584.71|42
1642591680000|2022-01-19 11:28:00|4585.56|4584.96|4585.69|4585.09|4585.69|4585.09|4585.44|4584.84|43
1642591690000|2022-01-19 11:28:10|||||||||18
1642591700000|2022-01-19 11:28:20|4585.44|4584.84|4585.44|4584.84|4585.44|4584.84|4585.44|4584.84|104
1642591710000|2022-01-19 11:28:30|4585.69|4585.09|4584.69|4584.09|4585.69|4585.09|4584.69|4584.09|105
1642591720000|2022-01-19 11:28:40|4584.56|4583.96|4584.69|4584.09|4584.69|4584.09|4584.19|4583.59|126
1642591730000|2022-01-19 11:28:50|4584.94|4584.34|4584.94|4584.34|4585.19|4584.59|4584.69|4584.09|94
1642591740000|2022-01-19 11:29:00|||||||||14
1642591750000|2022-01-19 11:29:10|4584.44|4583.84|4584.69|4584.09|4584.69|4584.09|4584.44|4583.84|119
1642591760000|2022-01-19 11:29:20|4584.94|4584.34|4584.94|4584.34|4585.19|4584.59|4584.81|4584.21|39
1642591770000|2022-01-19 11:29:30|4584.69|4584.09|4584.69|4584.09|4584.94|4584.34|4584.69|4584.09|108
1642591780000|2022-01-19 11:29:40|4584.94|4584.34|4584.44|4583.84|4584.94|4584.34|4584.44|4583.84|41
1642591790000|2022-01-19 11:29:50|4584.19|4583.59|4583.94|4583.34|4584.19|4583.59|4583.94|4583.34|78
1642591800000|2022-01-19 11:30:00|4583.69|4583.09|4582.94|4582.34|4583.94|4583.34|4582.94|4582.34|412
1642591810000|2022-01-19 11:30:10|4583.19|4582.59|4582.44|4581.84|4583.19|4582.59|4582.44|4581.84|206
1642591820000|2022-01-19 11:30:20|4582.69|4582.09|4582.19|4581.59|4582.69|4582.09|4582.19|4581.59|139
1642591830000|2022-01-19 11:30:30|4582.06|4581.46|4582.94|4582.34|4582.94|4582.34|4582.06|4581.46|80
1642591840000|2022-01-19 11:30:40|4582.69|4582.09|4582.44|4581.84|4582.94|4582.34|4582.44|4581.84|62
1642591850000|2022-01-19 11:30:50|4582.56|4581.96|4583.19|4582.59|4583.19|4582.59|4582.56|4581.96|53
1642591860000|2022-01-19 11:31:00|4583.44|4582.84|4584.19|4583.59|4584.19|4583.59|4583.44|4582.84|55
1642591870000|2022-01-19 11:31:10|4583.94|4583.34|4583.69|4583.09|4583.94|4583.34|4583.69|4583.09|87
1642591880000|2022-01-19 11:31:20|4583.81|4583.21|4584.06|4583.46|4584.19|4583.59|4583.69|4583.09|21
1642591890000|2022-01-19 11:31:30|4584.19|4583.59|4584.19|4583.59|4584.44|4583.84|4583.94|4583.34|32
1642591900000|2022-01-19 11:31:40|4584.44|4583.84|4584.19|4583.59|4584.44|4583.84|4584.19|4583.59|16
1642591910000|2022-01-19 11:31:50|4584.31|4583.71|4584.44|4583.84|4584.44|4583.84|4584.19|4583.59|6
1642591920000|2022-01-19 11:32:00|4584.19|4583.59|4584.44|4583.84|4584.44|4583.84|4583.94|4583.34|162
1642591930000|2022-01-19 11:32:10|4584.31|4583.71|4584.69|4584.09|4584.69|4584.09|4584.19|4583.59|34
1642591940000|2022-01-19 11:32:20|4584.94|4584.34|4584.44|4583.84|4584.94|4584.34|4584.44|4583.84|149
1642591950000|2022-01-19 11:32:30|4584.31|4583.71|4584.69|4584.09|4584.69|4584.09|4584.19|4583.59|47
1642591960000|2022-01-19 11:32:40|4584.44|4583.84|4584.94|4584.34|4584.94|4584.34|4584.44|4583.84|55
1642591970000|2022-01-19 11:32:50|4584.69|4584.09|4584.69|4584.09|4584.94|4584.34|4584.44|4583.84|104
1642591980000|2022-01-19 11:33:00|4584.56|4583.96|4584.44|4583.84|4584.69|4584.09|4584.44|4583.84|4
1642591990000|2022-01-19 11:33:10|4584.69|4584.09|4584.56|4583.96|4584.94|4584.34|4584.44|4583.84|41
1642592000000|2022-01-19 11:33:20|4584.44|4583.84|4584.94|4584.34|4584.94|4584.34|4584.44|4583.84|52
1642592010000|2022-01-19 11:33:30|4584.81|4584.21|4584.44|4583.84|4584.94|4584.34|4584.44|4583.84|41
1642592020000|2022-01-19 11:33:40|4584.31|4583.71|4584.44|4583.84|4584.69|4584.09|4584.19|4583.59|25
1642592030000|2022-01-19 11:33:50|4584.19|4583.59|4584.94|4584.34|4584.94|4584.34|4584.19|4583.59|50
1642592040000|2022-01-19 11:34:00|4584.56|4583.96|4584.44|4583.84|4584.69|4584.09|4584.44|4583.84|40
1642592050000|2022-01-19 11:34:10|4584.69|4584.09|4584.44|4583.84|4584.69|4584.09|4584.44|4583.84|20
1642592060000|2022-01-19 11:34:20|4584.69|4584.09|4584.19|4583.59|4584.69|4584.09|4584.19|4583.59|43
1642592070000|2022-01-19 11:34:30|4584.44|4583.84|4584.69|4584.09|4584.69|4584.09|4584.31|4583.71|57
1642592080000|2022-01-19 11:34:40|4584.56|4583.96|4584.44|4583.84|4584.69|4584.09|4584.44|4583.84|8
1642592090000|2022-01-19 11:34:50|4584.31|4583.71|4584.44|4583.84|4584.44|4583.84|4584.19|4583.59|24
1642592100000|2022-01-19 11:35:00|4584.69|4584.09|4584.69|4584.09|4584.69|4584.09|4584.69|4584.09|25
1642592110000|2022-01-19 11:35:10|4584.94|4584.34|4584.69|4584.09|4584.94|4584.34|4584.69|4584.09|146
1642592120000|2022-01-19 11:35:20|4584.94|4584.34|4584.94|4584.34|4584.94|4584.34|4584.94|4584.34|59
1642592130000|2022-01-19 11:35:30|4584.44|4583.84|4584.69|4584.09|4584.69|4584.09|4584.44|4583.84|127
1642592140000|2022-01-19 11:35:40|4584.94|4584.34|4584.94|4584.34|4584.94|4584.34|4584.94|4584.34|37
1642592150000|2022-01-19 11:35:50|4585.06|4584.46|4584.94|4584.34|4585.19|4584.59|4584.94|4584.34|43
1642592160000|2022-01-19 11:36:00|4585.19|4584.59|4586.44|4585.84|4586.44|4585.84|4585.19|4584.59|173
1642592170000|2022-01-19 11:36:10|4586.06|4585.46|4586.19|4585.59|4586.19|4585.59|4585.94|4585.34|82
1642592180000|2022-01-19 11:36:20|4586.44|4585.84|4586.19|4585.59|4586.44|4585.84|4586.19|4585.59|30
1642592190000|2022-01-19 11:36:30|4586.31|4585.71|4586.69|4586.09|4586.69|4586.09|4586.19|4585.59|27
1642592200000|2022-01-19 11:36:40|4586.44|4585.84|4586.44|4585.84|4586.44|4585.84|4586.44|4585.84|38
1642592210000|2022-01-19 11:36:50|4586.69|4586.09|4586.44|4585.84|4586.69|4586.09|4586.44|4585.84|13
1642592220000|2022-01-19 11:37:00|4586.19|4585.59|4586.19|4585.59|4586.19|4585.59|4585.94|4585.34|46
1642592230000|2022-01-19 11:37:10|4585.94|4585.34|4585.94|4585.34|4586.44|4585.84|4585.81|4585.21|33
1642592240000|2022-01-19 11:37:20|4586.19|4585.59|4586.19|4585.59|4586.19|4585.59|4585.94|4585.34|23
1642592250000|2022-01-19 11:37:30|4586.44|4585.84|4585.94|4585.34|4586.44|4585.84|4585.94|4585.34|28
1642592260000|2022-01-19 11:37:40|4585.69|4585.09|4585.69|4585.09|4585.94|4585.34|4585.69|4585.09|32
1642592270000|2022-01-19 11:37:50|4585.94|4585.34|4585.94|4585.34|4585.94|4585.34|4585.94|4585.34|8
1642592280000|2022-01-19 11:38:00|4586.19|4585.59|4585.44|4584.84|4586.19|4585.59|4585.44|4584.84|42
1642592290000|2022-01-19 11:38:10|4585.69|4585.09|4585.69|4585.09|4586.19|4585.59|4585.69|4585.09|22
1642592300000|2022-01-19 11:38:20|4585.81|4585.21|4585.81|4585.21|4585.94|4585.34|4585.81|4585.21|4
1642592310000|2022-01-19 11:38:30|4585.69|4585.09|4585.81|4585.21|4585.81|4585.21|4585.69|4585.09|1
1642592320000|2022-01-19 11:38:40|4585.69|4585.09|4586.44|4585.84|4586.44|4585.84|4585.69|4585.09|73
1642592330000|2022-01-19 11:38:50|4586.56|4585.96|4586.44|4585.84|4586.56|4585.96|4586.19|4585.59|16
1642592340000|2022-01-19 11:39:00|4586.31|4585.71|4586.44|4585.84|4586.69|4586.09|4586.19|4585.59|89
1642592350000|2022-01-19 11:39:10|4586.56|4585.96|4586.94|4586.34|4587.19|4586.59|4586.44|4585.84|74
1642592360000|2022-01-19 11:39:20|4587.19|4586.59|4587.44|4586.84|4587.44|4586.84|4587.19|4586.59|104
1642592370000|2022-01-19 11:39:30|4587.69|4587.09|4587.94|4587.34|4587.94|4587.34|4587.69|4587.09|69
1642592380000|2022-01-19 11:39:40|4587.81|4587.21|4587.56|4586.96|4587.81|4587.21|4587.44|4586.84|84
1642592390000|2022-01-19 11:39:50|4587.44|4586.84|4587.44|4586.84|4587.69|4587.09|4587.44|4586.84|20
1642592400000|2022-01-19 11:40:00|4586.94|4586.34|4587.19|4586.59|4587.31|4586.71|4586.94|4586.34|152
1642592410000|2022-01-19 11:40:10|4587.44|4586.84|4587.44|4586.84|4587.44|4586.84|4587.44|4586.84|2
1642592420000|2022-01-19 11:40:20|4587.56|4586.96|4587.81|4587.21|4587.94|4587.34|4587.44|4586.84|28
1642592430000|2022-01-19 11:40:30|4587.94|4587.34|4588.19|4587.59|4588.19|4587.59|4587.94|4587.34|64
1642592440000|2022-01-19 11:40:40|4587.94|4587.34|4587.94|4587.34|4588.19|4587.59|4587.94|4587.34|39
1642592450000|2022-01-19 11:40:50|4588.19|4587.59|4588.44|4587.84|4588.44|4587.84|4588.19|4587.59|54
1642592460000|2022-01-19 11:41:00|4588.19|4587.59|4588.19|4587.59|4588.31|4587.71|4588.19|4587.59|60
1642592470000|2022-01-19 11:41:10|4588.44|4587.84|4588.44|4587.84|4588.44|4587.84|4588.44|4587.84|15
1642592480000|2022-01-19 11:41:20|4588.19|4587.59|4588.19|4587.59|4588.31|4587.71|4588.06|4587.46|82
1642592490000|2022-01-19 11:41:30|4587.94|4587.34|4588.19|4587.59|4588.19|4587.59|4587.94|4587.34|124
1642592500000|2022-01-19 11:41:40|4588.06|4587.46|4588.69|4588.09|4588.69|4588.09|4587.94|4587.34|102
1642592510000|2022-01-19 11:41:50|4588.56|4587.96|4588.69|4588.09|4588.69|4588.09|4588.44|4587.84|39
1642592520000|2022-01-19 11:42:00|4588.44|4587.84|4588.69|4588.09|4588.69|4588.09|4588.44|4587.84|28
1642592530000|2022-01-19 11:42:10|4588.44|4587.84|4588.69|4588.09|4588.69|4588.09|4588.19|4587.59|36
1642592540000|2022-01-19 11:42:20|4588.44|4587.84|4588.44|4587.84|4588.44|4587.84|4588.44|4587.84|102
1642592550000|2022-01-19 11:42:30|4588.19|4587.59|4588.19|4587.59|4588.19|4587.59|4588.19|4587.59|19
1642592560000|2022-01-19 11:42:40|4588.31|4587.71|4587.94|4587.34|4588.31|4587.71|4587.94|4587.34|23
1642592570000|2022-01-19 11:42:50|4588.06|4587.46|4588.06|4587.46|4588.19|4587.59|4587.94|4587.34|127
1642592580000|2022-01-19 11:43:00|4587.94|4587.34|4587.94|4587.34|4588.19|4587.59|4587.94|4587.34|20
1642592590000|2022-01-19 11:43:10|4588.19|4587.59|4588.19|4587.59|4588.19|4587.59|4588.06|4587.46|19
1642592600000|2022-01-19 11:43:20|4588.44|4587.84|4588.44|4587.84|4588.56|4587.96|4588.44|4587.84|69
1642592610000|2022-01-19 11:43:30|4588.69|4588.09|4588.69|4588.09|4588.69|4588.09|4588.44|4587.84|38
1642592620000|2022-01-19 11:43:40|4588.56|4587.96|4588.44|4587.84|4588.69|4588.09|4588.44|4587.84|17
1642592630000|2022-01-19 11:43:50|||||||||24
1642592640000|2022-01-19 11:44:00|4588.19|4587.59|4588.19|4587.59|4588.19|4587.59|4588.19|4587.59|54
1642592650000|2022-01-19 11:44:10|||||||||8
1642592660000|2022-01-19 11:44:20|4587.94|4587.34|4587.19|4586.59|4587.94|4587.34|4587.19|4586.59|71
1642592670000|2022-01-19 11:44:30|4586.94|4586.34|4586.94|4586.34|4586.94|4586.34|4586.94|4586.34|12
1642592680000|2022-01-19 11:44:40|||||||||15
1642592690000|2022-01-19 11:44:50|4587.19|4586.59|4586.94|4586.34|4587.19|4586.59|4586.94|4586.34|75
1642592700000|2022-01-19 11:45:00|4586.69|4586.09|4587.19|4586.59|4587.19|4586.59|4586.19|4585.59|114
1642592710000|2022-01-19 11:45:10|4586.94|4586.34|4586.94|4586.34|4587.19|4586.59|4586.94|4586.34|48
1642592720000|2022-01-19 11:45:20|4586.81|4586.21|4586.69|4586.09|4586.94|4586.34|4586.69|4586.09|12
1642592730000|2022-01-19 11:45:30|4586.81|4586.21|4586.81|4586.21|4586.94|4586.34|4586.69|4586.09|9
1642592740000|2022-01-19 11:45:40|4586.94|4586.34|4586.69|4586.09|4586.94|4586.34|4586.69|4586.09|14
1642592750000|2022-01-19 11:45:50|4586.81|4586.21|4587.19|4586.59|4587.44|4586.84|4586.69|4586.09|72
1642592760000|2022-01-19 11:46:00|4586.94|4586.34|4586.94|4586.34|4587.19|4586.59|4586.94|4586.34|87
1642592770000|2022-01-19 11:46:10|4586.81|4586.21|4587.69|4587.09|4587.69|4587.09|4586.69|4586.09|25
1642592780000|2022-01-19 11:46:20|4587.94|4587.34|4587.81|4587.21|4587.94|4587.34|4587.69|4587.09|55
1642592790000|2022-01-19 11:46:30|4587.69|4587.09|4587.94|4587.34|4587.94|4587.34|4587.69|4587.09|6
1642592800000|2022-01-19 11:46:40|4587.69|4587.09|4587.94|4587.34|4587.94|4587.34|4587.69|4587.09|45
1642592810000|2022-01-19 11:46:50|4588.19|4587.59|4588.69|4588.09|4588.69|4588.09|4588.19|4587.59|54
1642592820000|2022-01-19 11:47:00|4588.19|4587.59|4588.19|4587.59|4588.19|4587.59|4588.19|4587.59|140
1642592830000|2022-01-19 11:47:10|4588.44|4587.84|4588.44|4587.84|4588.44|4587.84|4588.44|4587.84|14
1642592840000|2022-01-19 11:47:20|4588.19|4587.59|4588.44|4587.84|4588.94|4588.34|4588.19|4587.59|133
1642592850000|2022-01-19 11:47:30|4588.31|4587.71|4588.19|4587.59|4588.44|4587.84|4588.19|4587.59|21
1642592860000|2022-01-19 11:47:40|4588.31|4587.71|4588.81|4588.21|4588.81|4588.21|4588.19|4587.59|46
1642592870000|2022-01-19 11:47:50|4588.94|4588.34|4588.69|4588.09|4588.94|4588.34|4588.69|4588.09|86
1642592880000|2022-01-19 11:48:00|||||||||7
1642592890000|2022-01-19 11:48:10|4588.81|4588.21|4588.94|4588.34|4588.94|4588.34|4588.69|4588.09|72
1642592900000|2022-01-19 11:48:20|4589.19|4588.59|4588.69|4588.09|4589.19|4588.59|4588.69|4588.09|162
1642592910000|2022-01-19 11:48:30|4588.94|4588.34|4588.44|4587.84|4588.94|4588.34|4588.19|4587.59|37
1642592920000|2022-01-19 11:48:40|4588.19|4587.59|4588.19|4587.59|4588.19|4587.59|4588.19|4587.59|27
1642592930000|2022-01-19 11:48:50|4587.94|4587.34|4587.81|4587.21|4587.94|4587.34|4587.69|4587.09|40
1642592940000|2022-01-19 11:49:00|4587.69|4587.09|4587.94|4587.34|4588.06|4587.46|4587.69|4587.09|49
1642592950000|2022-01-19 11:49:10|4588.19|4587.59|4588.44|4587.84|4588.69|4588.09|4588.19|4587.59|132
1642592960000|2022-01-19 11:49:20|4588.69|4588.09|4589.44|4588.84|4589.44|4588.84|4588.69|4588.09|402
1642592970000|2022-01-19 11:49:30|||||||||86
1642592980000|2022-01-19 11:49:40|4589.69|4589.09|4589.69|4589.09|4589.69|4589.09|4589.44|4588.84|277
1642592990000|2022-01-19 11:49:50|4589.94|4589.34|4589.69|4589.09|4589.94|4589.34|4589.69|4589.09|235
1642593000000|2022-01-19 11:50:00|4589.94|4589.34|4590.19|4589.59|4590.19|4589.59|4589.94|4589.34|290
1642593010000|2022-01-19 11:50:10|4590.44|4589.84|4590.19|4589.59|4590.44|4589.84|4590.19|4589.59|140
1642593020000|2022-01-19 11:50:20|4589.94|4589.34|4590.44|4589.84|4590.44|4589.84|4589.94|4589.34|283
1642593030000|2022-01-19 11:50:30|4590.69|4590.09|4590.94|4590.34|4590.94|4590.34|4590.69|4590.09|173
1642593040000|2022-01-19 11:50:40|4591.19|4590.59|4591.19|4590.59|4591.19|4590.59|4590.94|4590.34|320
1642593050000|2022-01-19 11:50:50|4591.44|4590.84|4591.44|4590.84|4591.44|4590.84|4591.44|4590.84|112
1642593060000|2022-01-19 11:51:00|4591.69|4591.09|4591.69|4591.09|4591.69|4591.09|4591.44|4590.84|204
1642593070000|2022-01-19 11:51:10|4591.56|4590.96|4591.44|4590.84|4591.69|4591.09|4591.44|4590.84|135
1642593080000|2022-01-19 11:51:20|4591.69|4591.09|4591.69|4591.09|4591.69|4591.09|4591.69|4591.09|11
1642593090000|2022-01-19 11:51:30|4591.94|4591.34|4591.94|4591.34|4591.94|4591.34|4591.94|4591.34|101
1642593100000|2022-01-19 11:51:40|4592.19|4591.59|4591.94|4591.34|4592.19|4591.59|4591.94|4591.34|245
1642593110000|2022-01-19 11:51:50|4592.19|4591.59|4592.19|4591.59|4592.19|4591.59|4592.19|4591.59|19
1642593120000|2022-01-19 11:52:00|4592.44|4591.84|4592.44|4591.84|4592.44|4591.84|4592.19|4591.59|139
1642593130000|2022-01-19 11:52:10|4591.94|4591.34|4591.69|4591.09|4591.94|4591.34|4591.69|4591.09|286
1642593140000|2022-01-19 11:52:20|4591.44|4590.84|4591.69|4591.09|4591.94|4591.34|4591.44|4590.84|194
1642593150000|2022-01-19 11:52:30|4591.94|4591.34|4591.69|4591.09|4591.94|4591.34|4591.69|4591.09|47
1642593160000|2022-01-19 11:52:40|4591.94|4591.34|4591.94|4591.34|4592.19|4591.59|4591.69|4591.09|37
1642593170000|2022-01-19 11:52:50|4591.69|4591.09|4591.44|4590.84|4591.69|4591.09|4591.44|4590.84|57
1642593180000|2022-01-19 11:53:00|4591.69|4591.09|4591.69|4591.09|4591.94|4591.34|4591.69|4591.09|81
1642593190000|2022-01-19 11:53:10|4591.94|4591.34|4591.94|4591.34|4591.94|4591.34|4591.69|4591.09|66
1642593200000|2022-01-19 11:53:20|||||||||17
1642593210000|2022-01-19 11:53:30|4592.19|4591.59|4592.19|4591.59|4592.19|4591.59|4591.69|4591.09|137
1642593220000|2022-01-19 11:53:40|4592.44|4591.84|4592.19|4591.59|4592.44|4591.84|4592.19|4591.59|246
1642593230000|2022-01-19 11:53:50|4591.94|4591.34|4592.19|4591.59|4592.19|4591.59|4591.94|4591.34|11
1642593240000|2022-01-19 11:54:00|4592.69|4592.09|4592.69|4592.09|4592.69|4592.09|4592.44|4591.84|141
1642593250000|2022-01-19 11:54:10|4592.44|4591.84|4592.44|4591.84|4592.69|4592.09|4592.19|4591.59|54
1642593260000|2022-01-19 11:54:20|4592.56|4591.96|4592.69|4592.09|4592.69|4592.09|4592.56|4591.96|41
1642593270000|2022-01-19 11:54:30|4592.44|4591.84|4592.69|4592.09|4592.69|4592.09|4592.44|4591.84|156
1642593280000|2022-01-19 11:54:40|4592.44|4591.84|4592.31|4591.71|4592.44|4591.84|4592.31|4591.71|51
1642593290000|2022-01-19 11:54:50|4592.19|4591.59|4592.19|4591.59|4592.19|4591.59|4591.94|4591.34|22
1642593300000|2022-01-19 11:55:00|4591.94|4591.34|4591.69|4591.09|4592.19|4591.59|4591.69|4591.09|65
1642593310000|2022-01-19 11:55:10|4591.94|4591.34|4592.19|4591.59|4592.19|4591.59|4591.94|4591.34|25
1642593320000|2022-01-19 11:55:20|4591.94|4591.34|4592.06|4591.46|4592.06|4591.46|4591.94|4591.34|14
1642593330000|2022-01-19 11:55:30|4591.94|4591.34|4591.94|4591.34|4592.06|4591.46|4591.94|4591.34|1
1642593340000|2022-01-19 11:55:40|4592.19|4591.59|4591.69|4591.09|4592.19|4591.59|4591.69|4591.09|35
1642593350000|2022-01-19 11:55:50|4591.94|4591.34|4591.69|4591.09|4591.94|4591.34|4591.69|4591.09|26
1642593360000|2022-01-19 11:56:00|4591.94|4591.34|4591.44|4590.84|4591.94|4591.34|4591.44|4590.84|11
1642593370000|2022-01-19 11:56:10|4591.19|4590.59|4590.69|4590.09|4591.19|4590.59|4590.69|4590.09|87
1642593380000|2022-01-19 11:56:20|4590.56|4589.96|4590.69|4590.09|4590.69|4590.09|4590.44|4589.84|20
1642593390000|2022-01-19 11:56:30|||||||||4
1642593400000|2022-01-19 11:56:40|4590.94|4590.34|4591.19|4590.59|4591.69|4591.09|4590.94|4590.34|173
1642593410000|2022-01-19 11:56:50|4591.06|4590.46|4591.19|4590.59|4591.19|4590.59|4590.94|4590.34|13
1642593420000|2022-01-19 11:57:00|4591.06|4590.46|4591.19|4590.59|4591.19|4590.59|4590.94|4590.34|17
1642593430000|2022-01-19 11:57:10|4591.06|4590.46|4591.44|4590.84|4591.44|4590.84|4591.06|4590.46|15
1642593440000|2022-01-19 11:57:20|4591.31|4590.71|4591.19|4590.59|4591.31|4590.71|4591.19|4590.59|22
1642593450000|2022-01-19 11:57:30|4590.94|4590.34|4591.19|4590.59|4591.19|4590.59|4590.94|4590.34|20
1642593460000|2022-01-19 11:57:40|4591.06|4590.46|4590.44|4589.84|4591.19|4590.59|4590.44|4589.84|31
1642593470000|2022-01-19 11:57:50|4590.69|4590.09|4590.69|4590.09|4590.81|4590.21|4590.69|4590.09|11
1642593480000|2022-01-19 11:58:00|4590.94|4590.34|4590.94|4590.34|4591.19|4590.59|4590.69|4590.09|20
1642593490000|2022-01-19 11:58:10|4591.19|4590.59|4591.19|4590.59|4591.19|4590.59|4591.19|4590.59|8
1642593500000|2022-01-19 11:58:20|4591.44|4590.84|4591.69|4591.09|4591.69|4591.09|4590.94|4590.34|38
1642593510000|2022-01-19 11:58:30|||||||||87
1642593520000|2022-01-19 11:58:40|4591.94|4591.34|4592.19|4591.59|4592.19|4591.59|4591.94|4591.34|60
1642593530000|2022-01-19 11:58:50|4592.44|4591.84|4592.44|4591.84|4592.44|4591.84|4592.44|4591.84|25
1642593540000|2022-01-19 11:59:00|4592.31|4591.71|4592.94|4592.34|4592.94|4592.34|4592.31|4591.71|174
1642593550000|2022-01-19 11:59:10|4592.69|4592.09|4592.94|4592.34|4592.94|4592.34|4592.69|4592.09|144
1642593560000|2022-01-19 11:59:20|4592.69|4592.09|4592.56|4591.96|4592.69|4592.09|4592.56|4591.96|70
1642593570000|2022-01-19 11:59:30|4592.44|4591.84|4592.44|4591.84|4592.56|4591.96|4592.44|4591.84|3
1642593580000|2022-01-19 11:59:40|4592.69|4592.09|4592.69|4592.09|4592.69|4592.09|4592.44|4591.84|9
1642593590000|2022-01-19 11:59:50|4592.44|4591.84|4592.44|4591.84|4592.44|4591.84|4592.44|4591.84|43
1642593600000|2022-01-19 12:00:00|4592.69|4592.09|4592.94|4592.34|4593.06|4592.46|4592.19|4591.59|215
1642593610000|2022-01-19 12:00:10|4593.06|4592.46|4593.44|4592.84|4593.44|4592.84|4592.94|4592.34|552
1642593620000|2022-01-19 12:00:20|4593.19|4592.59|4593.69|4593.09|4593.69|4593.09|4592.94|4592.34|206
1642593630000|2022-01-19 12:00:30|4593.44|4592.84|4593.44|4592.84|4593.56|4592.96|4593.44|4592.84|102
1642593640000|2022-01-19 12:00:40|4593.69|4593.09|4593.44|4592.84|4593.69|4593.09|4593.44|4592.84|309
1642593650000|2022-01-19 12:00:50|4593.69|4593.09|4593.69|4593.09|4593.69|4593.09|4593.44|4592.84|192
1642593660000|2022-01-19 12:01:00|4593.44|4592.84|4594.19|4593.59|4594.19|4593.59|4593.44|4592.84|85
1642593670000|2022-01-19 12:01:10|4594.06|4593.46|4593.94|4593.34|4594.19|4593.59|4593.94|4593.34|185
1642593680000|2022-01-19 12:01:20|4593.81|4593.21|4593.94|4593.34|4593.94|4593.34|4593.69|4593.09|31
1642593690000|2022-01-19 12:01:30|4593.81|4593.21|4593.94|4593.34|4593.94|4593.34|4593.69|4593.09|73
1642593700000|2022-01-19 12:01:40|4593.69|4593.09|4593.69|4593.09|4593.94|4593.34|4593.69|4593.09|77
1642593710000|2022-01-19 12:01:50|4593.94|4593.34|4593.94|4593.34|4593.94|4593.34|4593.94|4593.34|49
1642593720000|2022-01-19 12:02:00|4594.06|4593.46|4593.94|4593.34|4594.06|4593.46|4593.94|4593.34|40
1642593730000|2022-01-19 12:02:10|4594.19|4593.59|4593.94|4593.34|4594.19|4593.59|4593.94|4593.34|27
1642593740000|2022-01-19 12:02:20|4594.06|4593.46|4593.69|4593.09|4594.06|4593.46|4593.69|4593.09|32
1642593750000|2022-01-19 12:02:30|4593.56|4592.96|4593.69|4593.09|4593.69|4593.09|4593.44|4592.84|40
1642593760000|2022-01-19 12:02:40|4593.94|4593.34|4593.94|4593.34|4594.06|4593.46|4593.69|4593.09|69
1642593770000|2022-01-19 12:02:50|4593.69|4593.09|4594.19|4593.59|4594.19|4593.59|4593.69|4593.09|101
1642593780000|2022-01-19 12:03:00|4594.06|4593.46|4593.94|4593.34|4594.06|4593.46|4593.69|4593.09|146
1642593790000|2022-01-19 12:03:10|4593.69|4593.09|4593.69|4593.09|4593.81|4593.21|4593.69|4593.09|34
1642593800000|2022-01-19 12:03:20|4593.56|4592.96|4593.69|4593.09|4593.94|4593.34|4593.44|4592.84|200
1642593810000|2022-01-19 12:03:30|4593.56|4592.96|4593.44|4592.84|4593.56|4592.96|4593.44|4592.84|32
1642593820000|2022-01-19 12:03:40|4593.69|4593.09|4593.44|4592.84|4593.69|4593.09|4593.44|4592.84|133
1642593830000|2022-01-19 12:03:50|||||||||54
1642593840000|2022-01-19 12:04:00|||||||||7
1642593850000|2022-01-19 12:04:10|4593.69|4593.09|4593.69|4593.09|4593.69|4593.09|4593.69|4593.09|123
1642593860000|2022-01-19 12:04:20|4593.94|4593.34|4593.69|4593.09|4593.94|4593.34|4593.69|4593.09|15
1642593870000|2022-01-19 12:04:30|4593.44|4592.84|4593.69|4593.09|4593.69|4593.09|4593.44|4592.84|20
1642593880000|2022-01-19 12:04:40|4593.94|4593.34|4593.69|4593.09|4593.94|4593.34|4593.69|4593.09|32
1642593890000|2022-01-19 12:04:50|4593.94|4593.34|4593.94|4593.34|4593.94|4593.34|4593.94|4593.34|30
1642593900000|2022-01-19 12:05:00|4594.19|4593.59|4593.69|4593.09|4594.19|4593.59|4593.44|4592.84|152
1642593910000|2022-01-19 12:05:10|4593.94|4593.34|4593.94|4593.34|4593.94|4593.34|4593.69|4593.09|26
1642593920000|2022-01-19 12:05:20|4593.69|4593.09|4593.69|4593.09|4593.94|4593.34|4593.69|4593.09|26
1642593930000|2022-01-19 12:05:30|4593.94|4593.34|4593.69|4593.09|4594.06|4593.46|4593.69|4593.09|155
1642593940000|2022-01-19 12:05:40|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|91
1642593950000|2022-01-19 12:05:50|4593.56|4592.96|4593.69|4593.09|4593.69|4593.09|4593.44|4592.84|110
1642593960000|2022-01-19 12:06:00|4593.94|4593.34|4594.19|4593.59|4594.19|4593.59|4593.94|4593.34|12
1642593970000|2022-01-19 12:06:10|4593.94|4593.34|4593.69|4593.09|4593.94|4593.34|4593.69|4593.09|58
1642593980000|2022-01-19 12:06:20|4593.94|4593.34|4593.94|4593.34|4594.06|4593.46|4593.94|4593.34|29
1642593990000|2022-01-19 12:06:30|4594.06|4593.46|4593.94|4593.34|4594.19|4593.59|4593.94|4593.34|49
1642594000000|2022-01-19 12:06:40|4594.06|4593.46|4594.19|4593.59|4594.19|4593.59|4594.06|4593.46|19
1642594010000|2022-01-19 12:06:50|||||||||61
1642594020000|2022-01-19 12:07:00|4593.94|4593.34|4594.19|4593.59|4594.19|4593.59|4593.94|4593.34|17
1642594030000|2022-01-19 12:07:10|4594.06|4593.46|4593.44|4592.84|4594.06|4593.46|4593.44|4592.84|135
1642594040000|2022-01-19 12:07:20|4593.69|4593.09|4593.69|4593.09|4593.69|4593.09|4593.44|4592.84|29
1642594050000|2022-01-19 12:07:30|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|51
1642594060000|2022-01-19 12:07:40|4593.69|4593.09|4593.69|4593.09|4593.69|4593.09|4593.69|4593.09|75
1642594070000|2022-01-19 12:07:50|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|26
1642594080000|2022-01-19 12:08:00|||||||||16
1642594090000|2022-01-19 12:08:10|4593.69|4593.09|4593.44|4592.84|4593.69|4593.09|4593.44|4592.84|58
1642594100000|2022-01-19 12:08:20|||||||||5
1642594110000|2022-01-19 12:08:30|4593.69|4593.09|4593.56|4592.96|4593.69|4593.09|4593.56|4592.96|24
1642594120000|2022-01-19 12:08:40|4593.69|4593.09|4593.69|4593.09|4593.94|4593.34|4593.44|4592.84|188
1642594130000|2022-01-19 12:08:50|4593.94|4593.34|4594.19|4593.59|4594.19|4593.59|4593.94|4593.34|23
1642594140000|2022-01-19 12:09:00|4594.31|4593.71|4594.19|4593.59|4594.31|4593.71|4594.19|4593.59|43
1642594150000|2022-01-19 12:09:10|4594.06|4593.46|4594.19|4593.59|4594.19|4593.59|4593.94|4593.34|45
1642594160000|2022-01-19 12:09:20|4594.44|4593.84|4592.44|4591.84|4594.44|4593.84|4592.44|4591.84|461
1642594170000|2022-01-19 12:09:30|4592.19|4591.59|4592.94|4592.34|4593.19|4592.59|4592.19|4591.59|225
1642594180000|2022-01-19 12:09:40|4592.69|4592.09|4592.69|4592.09|4592.94|4592.34|4592.69|4592.09|54
1642594190000|2022-01-19 12:09:50|4592.94|4592.34|4592.94|4592.34|4592.94|4592.34|4592.94|4592.34|19
1642594200000|2022-01-19 12:10:00|4592.69|4592.09|4593.44|4592.84|4593.69|4593.09|4592.69|4592.09|191
1642594210000|2022-01-19 12:10:10|4593.69|4593.09|4593.69|4593.09|4593.69|4593.09|4593.69|4593.09|38
1642594220000|2022-01-19 12:10:20|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|34
1642594230000|2022-01-19 12:10:30|||||||||34
1642594240000|2022-01-19 12:10:40|||||||||1
1642594250000|2022-01-19 12:10:50|4593.19|4592.59|4592.94|4592.34|4593.19|4592.59|4592.94|4592.34|204
1642594260000|2022-01-19 12:11:00|4592.69|4592.09|4593.44|4592.84|4593.44|4592.84|4592.69|4592.09|250
1642594270000|2022-01-19 12:11:10|4593.31|4592.71|4593.44|4592.84|4593.44|4592.84|4593.19|4592.59|91
1642594280000|2022-01-19 12:11:20|4593.31|4592.71|4593.94|4593.34|4594.19|4593.59|4593.31|4592.71|187
1642594290000|2022-01-19 12:11:30|4594.19|4593.59|4594.19|4593.59|4594.19|4593.59|4593.94|4593.34|30
1642594300000|2022-01-19 12:11:40|4594.31|4593.71|4594.19|4593.59|4594.44|4593.84|4594.19|4593.59|34
1642594310000|2022-01-19 12:11:50|||||||||30
1642594320000|2022-01-19 12:12:00|4593.94|4593.34|4593.44|4592.84|4593.94|4593.34|4593.19|4592.59|123
1642594330000|2022-01-19 12:12:10|4593.19|4592.59|4593.19|4592.59|4593.19|4592.59|4593.19|4592.59|6
1642594340000|2022-01-19 12:12:20|4592.94|4592.34|4593.19|4592.59|4593.19|4592.59|4592.69|4592.09|123
1642594350000|2022-01-19 12:12:30|4593.06|4592.46|4593.19|4592.59|4593.44|4592.84|4592.94|4592.34|14
1642594360000|2022-01-19 12:12:40|4593.44|4592.84|4593.44|4592.84|4593.69|4593.09|4593.44|4592.84|23
1642594370000|2022-01-19 12:12:50|4591.94|4591.34|4591.94|4591.34|4591.94|4591.34|4591.94|4591.34|910
1642594380000|2022-01-19 12:13:00|4592.06|4591.46|4592.19|4591.59|4592.19|4591.59|4592.06|4591.46|63
1642594390000|2022-01-19 12:13:10|||||||||44
1642594400000|2022-01-19 12:13:20|4592.44|4591.84|4592.69|4592.09|4592.69|4592.09|4592.44|4591.84|23
1642594410000|2022-01-19 12:13:30|4592.94|4592.34|4593.06|4592.46|4593.19|4592.59|4592.94|4592.34|44
1642594420000|2022-01-19 12:13:40|4592.94|4592.34|4592.94|4592.34|4593.06|4592.46|4592.94|4592.34|20
1642594430000|2022-01-19 12:13:50|4592.69|4592.09|4592.69|4592.09|4592.94|4592.34|4592.69|4592.09|42
1642594440000|2022-01-19 12:14:00|4592.94|4592.34|4593.19|4592.59|4593.19|4592.59|4592.94|4592.34|27
1642594450000|2022-01-19 12:14:10|4592.94|4592.34|4593.19|4592.59|4593.19|4592.59|4592.94|4592.34|52
1642594460000|2022-01-19 12:14:20|4593.06|4592.46|4592.94|4592.34|4593.06|4592.46|4592.94|4592.34|2
1642594470000|2022-01-19 12:14:30|4592.69|4592.09|4593.19|4592.59|4593.19|4592.59|4592.69|4592.09|78
1642594480000|2022-01-19 12:14:40|4592.94|4592.34|4592.94|4592.34|4592.94|4592.34|4592.94|4592.34|22
1642594490000|2022-01-19 12:14:50|||||||||70
1642594500000|2022-01-19 12:15:00|4593.19|4592.59|4593.94|4593.34|4593.94|4593.34|4593.19|4592.59|91
1642594510000|2022-01-19 12:15:10|||||||||26
1642594520000|2022-01-19 12:15:20|4594.19|4593.59|4594.19|4593.59|4594.19|4593.59|4593.94|4593.34|98
1642594530000|2022-01-19 12:15:30|4593.94|4593.34|4594.19|4593.59|4594.19|4593.59|4593.94|4593.34|36
1642594540000|2022-01-19 12:15:40|4594.06|4593.46|4593.94|4593.34|4594.19|4593.59|4593.94|4593.34|9
1642594550000|2022-01-19 12:15:50|4593.69|4593.09|4593.19|4592.59|4593.69|4593.09|4593.19|4592.59|41
1642594560000|2022-01-19 12:16:00|4592.94|4592.34|4592.94|4592.34|4592.94|4592.34|4592.94|4592.34|26
1642594570000|2022-01-19 12:16:10|4593.19|4592.59|4593.19|4592.59|4593.19|4592.59|4593.19|4592.59|13
1642594580000|2022-01-19 12:16:20|4592.94|4592.34|4593.19|4592.59|4593.44|4592.84|4592.94|4592.34|23
1642594590000|2022-01-19 12:16:30|||||||||16
1642594600000|2022-01-19 12:16:40|4593.06|4592.46|4592.94|4592.34|4593.19|4592.59|4592.94|4592.34|37
1642594610000|2022-01-19 12:16:50|4592.69|4592.09|4592.69|4592.09|4592.81|4592.21|4592.69|4592.09|52
1642594620000|2022-01-19 12:17:00|4592.44|4591.84|4592.44|4591.84|4592.44|4591.84|4592.44|4591.84|10
1642594630000|2022-01-19 12:17:10|4592.31|4591.71|4592.19|4591.59|4592.31|4591.71|4592.19|4591.59|15
1642594640000|2022-01-19 12:17:20|4592.06|4591.46|4592.19|4591.59|4592.19|4591.59|4592.06|4591.46|11
1642594650000|2022-01-19 12:17:30|4591.94|4591.34|4591.69|4591.09|4592.19|4591.59|4591.44|4590.84|173
1642594660000|2022-01-19 12:17:40|4591.56|4590.96|4591.44|4590.84|4591.56|4590.96|4591.44|4590.84|16
1642594670000|2022-01-19 12:17:50|4591.31|4590.71|4591.19|4590.59|4591.31|4590.71|4590.94|4590.34|76
1642594680000|2022-01-19 12:18:00|4591.31|4590.71|4591.19|4590.59|4591.44|4590.84|4591.19|4590.59|40
1642594690000|2022-01-19 12:18:10|4591.44|4590.84|4590.94|4590.34|4591.44|4590.84|4590.94|4590.34|133
1642594700000|2022-01-19 12:18:20|4591.19|4590.59|4590.94|4590.34|4591.19|4590.59|4590.69|4590.09|104
1642594710000|2022-01-19 12:18:30|4590.69|4590.09|4590.69|4590.09|4590.69|4590.09|4590.31|4589.71|124
1642594720000|2022-01-19 12:18:40|4590.56|4589.96|4590.44|4589.84|4590.94|4590.34|4590.44|4589.84|139
1642594730000|2022-01-19 12:18:50|4590.19|4589.59|4590.19|4589.59|4590.44|4589.84|4590.19|4589.59|65
1642594740000|2022-01-19 12:19:00|4590.44|4589.84|4590.69|4590.09|4590.94|4590.34|4590.44|4589.84|75
1642594750000|2022-01-19 12:19:10|4590.94|4590.34|4590.19|4589.59|4590.94|4590.34|4590.19|4589.59|47
1642594760000|2022-01-19 12:19:20|4590.44|4589.84|4590.19|4589.59|4590.44|4589.84|4590.19|4589.59|111
1642594770000|2022-01-19 12:19:30|4589.94|4589.34|4589.44|4588.84|4589.94|4589.34|4589.19|4588.59|307
1642594780000|2022-01-19 12:19:40|4589.69|4589.09|4590.44|4589.84|4590.44|4589.84|4589.69|4589.09|127
1642594790000|2022-01-19 12:19:50|4590.31|4589.71|4590.19|4589.59|4590.31|4589.71|4590.19|4589.59|41
1642594800000|2022-01-19 12:20:00|4590.44|4589.84|4590.69|4590.09|4590.69|4590.09|4590.31|4589.71|72
1642594810000|2022-01-19 12:20:10|4590.94|4590.34|4590.69|4590.09|4590.94|4590.34|4590.69|4590.09|41
1642594820000|2022-01-19 12:20:20|4590.44|4589.84|4589.44|4588.84|4590.69|4590.09|4589.44|4588.84|171
1642594830000|2022-01-19 12:20:30|4589.56|4588.96|4589.69|4589.09|4589.94|4589.34|4589.56|4588.96|46
1642594840000|2022-01-19 12:20:40|4589.44|4588.84|4589.19|4588.59|4589.44|4588.84|4589.19|4588.59|18
1642594850000|2022-01-19 12:20:50|4588.94|4588.34|4588.94|4588.34|4588.94|4588.34|4588.94|4588.34|32
1642594860000|2022-01-19 12:21:00|4589.19|4588.59|4589.19|4588.59|4589.44|4588.84|4589.19|4588.59|48
1642594870000|2022-01-19 12:21:10|||||||||30
1642594880000|2022-01-19 12:21:20|4589.31|4588.71|4589.19|4588.59|4589.31|4588.71|4589.19|4588.59|11
1642594890000|2022-01-19 12:21:30|4589.44|4588.84|4589.44|4588.84|4589.44|4588.84|4589.44|4588.84|23
1642594900000|2022-01-19 12:21:40|4589.69|4589.09|4589.69|4589.09|4589.94|4589.34|4589.44|4588.84|46
1642594910000|2022-01-19 12:21:50|4590.19|4589.59|4589.94|4589.34|4590.19|4589.59|4589.94|4589.34|72
1642594920000|2022-01-19 12:22:00|4590.19|4589.59|4590.44|4589.84|4590.69|4590.09|4590.19|4589.59|45
1642594930000|2022-01-19 12:22:10|4590.56|4589.96|4591.19|4590.59|4591.19|4590.59|4590.44|4589.84|124
1642594940000|2022-01-19 12:22:20|4591.44|4590.84|4591.44|4590.84|4591.44|4590.84|4591.44|4590.84|157
1642594950000|2022-01-19 12:22:30|4591.31|4590.71|4591.19|4590.59|4591.31|4590.71|4591.19|4590.59|48
1642594960000|2022-01-19 12:22:40|4591.31|4590.71|4591.19|4590.59|4591.44|4590.84|4591.19|4590.59|179
1642594970000|2022-01-19 12:22:50|4590.94|4590.34|4590.69|4590.09|4590.94|4590.34|4590.69|4590.09|35
1642594980000|2022-01-19 12:23:00|4590.44|4589.84|4589.94|4589.34|4590.44|4589.84|4589.94|4589.34|66
1642594990000|2022-01-19 12:23:10|4589.81|4589.21|4589.94|4589.34|4589.94|4589.34|4589.69|4589.09|46
1642595000000|2022-01-19 12:23:20|4589.69|4589.09|4589.19|4588.59|4589.69|4589.09|4589.19|4588.59|47
1642595010000|2022-01-19 12:23:30|4588.94|4588.34|4589.19|4588.59|4589.19|4588.59|4588.94|4588.34|79
1642595020000|2022-01-19 12:23:40|4588.94|4588.34|4588.94|4588.34|4588.94|4588.34|4588.94|4588.34|19
1642595030000|2022-01-19 12:23:50|4589.19|4588.59|4588.94|4588.34|4589.19|4588.59|4588.69|4588.09|174
1642595040000|2022-01-19 12:24:00|4589.19|4588.59|4589.44|4588.84|4589.69|4589.09|4589.19|4588.59|85
1642595050000|2022-01-19 12:24:10|4589.69|4589.09|4589.44|4588.84|4589.69|4589.09|4589.44|4588.84|10
1642595060000|2022-01-19 12:24:20|4589.19|4588.59|4589.19|4588.59|4589.19|4588.59|4588.94|4588.34|25
1642595070000|2022-01-19 12:24:30|4588.94|4588.34|4590.19|4589.59|4590.19|4589.59|4588.94|4588.34|121
1642595080000|2022-01-19 12:24:40|||||||||9
1642595090000|2022-01-19 12:24:50|4590.06|4589.46|4590.19|4589.59|4590.19|4589.59|4590.06|4589.46|26
1642595100000|2022-01-19 12:25:00|4590.06|4589.46|4589.19|4588.59|4590.19|4589.59|4589.19|4588.59|74
1642595110000|2022-01-19 12:25:10|4589.44|4588.84|4589.44|4588.84|4589.44|4588.84|4589.19|4588.59|24
1642595120000|2022-01-19 12:25:20|4589.31|4588.71|4589.19|4588.59|4589.44|4588.84|4589.19|4588.59|26
1642595130000|2022-01-19 12:25:30|4589.44|4588.84|4589.56|4588.96|4589.69|4589.09|4589.44|4588.84|32
1642595140000|2022-01-19 12:25:40|4589.69|4589.09|4589.69|4589.09|4589.69|4589.09|4589.44|4588.84|11
1642595150000|2022-01-19 12:25:50|4589.56|4588.96|4589.69|4589.09|4589.69|4589.09|4589.31|4588.71|37
1642595160000|2022-01-19 12:26:00|4589.44|4588.84|4589.94|4589.34|4589.94|4589.34|4589.44|4588.84|81
1642595170000|2022-01-19 12:26:10|4590.19|4589.59|4589.69|4589.09|4590.19|4589.59|4589.69|4589.09|44
1642595180000|2022-01-19 12:26:20|4589.44|4588.84|4589.69|4589.09|4589.69|4589.09|4589.44|4588.84|9
1642595190000|2022-01-19 12:26:30|4589.56|4588.96|4589.69|4589.09|4590.19|4589.59|4589.56|4588.96|33
1642595200000|2022-01-19 12:26:40|4589.94|4589.34|4589.69|4589.09|4589.94|4589.34|4589.69|4589.09|21
1642595210000|2022-01-19 12:26:50|4589.94|4589.34|4589.69|4589.09|4589.94|4589.34|4589.69|4589.09|48
1642595220000|2022-01-19 12:27:00|4589.94|4589.34|4590.19|4589.59|4590.44|4589.84|4589.94|4589.34|49
1642595230000|2022-01-19 12:27:10|4589.94|4589.34|4589.81|4589.21|4589.94|4589.34|4589.69|4589.09|29
1642595240000|2022-01-19 12:27:20|4589.94|4589.34|4590.19|4589.59|4590.44|4589.84|4589.94|4589.34|27
1642595250000|2022-01-19 12:27:30|4590.31|4589.71|4589.94|4589.34|4590.44|4589.84|4589.94|4589.34|54
1642595260000|2022-01-19 12:27:40|4590.06|4589.46|4590.19|4589.59|4590.19|4589.59|4589.94|4589.34|36
1642595270000|2022-01-19 12:27:50|4590.44|4589.84|4590.44|4589.84|4590.44|4589.84|4590.19|4589.59|55
1642595280000|2022-01-19 12:28:00|||||||||5
1642595290000|2022-01-19 12:28:10|4590.19|4589.59|4590.31|4589.71|4590.31|4589.71|4590.19|4589.59|8
1642595300000|2022-01-19 12:28:20|4590.19|4589.59|4590.19|4589.59|4590.31|4589.71|4590.19|4589.59|13
1642595310000|2022-01-19 12:28:30|4590.44|4589.84|4590.44|4589.84|4590.69|4590.09|4590.44|4589.84|17
1642595320000|2022-01-19 12:28:40|4590.56|4589.96|4590.69|4590.09|4590.94|4590.34|4590.44|4589.84|5
1642595330000|2022-01-19 12:28:50|||||||||2
1642595340000|2022-01-19 12:29:00|4590.56|4589.96|4590.44|4589.84|4590.69|4590.09|4590.19|4589.59|19
1642595350000|2022-01-19 12:29:10|4590.19|4589.59|4589.94|4589.34|4590.19|4589.59|4589.94|4589.34|27
1642595360000|2022-01-19 12:29:20|4589.69|4589.09|4589.94|4589.34|4589.94|4589.34|4589.69|4589.09|22
1642595370000|2022-01-19 12:29:30|4589.69|4589.09|4589.44|4588.84|4589.69|4589.09|4589.44|4588.84|21
1642595380000|2022-01-19 12:29:40|4589.56|4588.96|4589.44|4588.84|4589.69|4589.09|4589.44|4588.84|8
1642595390000|2022-01-19 12:29:50|4589.56|4588.96|4589.44|4588.84|4589.56|4588.96|4589.19|4588.59|11
1642595400000|2022-01-19 12:30:00|4589.19|4588.59|4589.19|4588.59|4589.44|4588.84|4589.19|4588.59|20
1642595410000|2022-01-19 12:30:10|4589.44|4588.84|4589.94|4589.34|4590.19|4589.59|4589.44|4588.84|78
1642595420000|2022-01-19 12:30:20|4590.06|4589.46|4590.06|4589.46|4590.19|4589.59|4590.06|4589.46|35
1642595430000|2022-01-19 12:30:30|4589.94|4589.34|4589.94|4589.34|4590.44|4589.84|4589.94|4589.34|44
1642595440000|2022-01-19 12:30:40|4590.06|4589.46|4590.19|4589.59|4590.31|4589.71|4590.06|4589.46|5
1642595450000|2022-01-19 12:30:50|4590.31|4589.71|4590.94|4590.34|4591.06|4590.46|4590.31|4589.71|84
1642595460000|2022-01-19 12:31:00|4591.19|4590.59|4591.19|4590.59|4591.44|4590.84|4591.19|4590.59|78
1642595470000|2022-01-19 12:31:10|4590.44|4589.84|4590.69|4590.09|4590.69|4590.09|4590.44|4589.84|97
1642595480000|2022-01-19 12:31:20|4590.94|4590.34|4590.19|4589.59|4590.94|4590.34|4590.06|4589.46|80
1642595490000|2022-01-19 12:31:30|4590.06|4589.46|4589.94|4589.34|4590.31|4589.71|4589.94|4589.34|75
1642595500000|2022-01-19 12:31:40|4589.69|4589.09|4590.44|4589.84|4590.69|4590.09|4589.69|4589.09|81
1642595510000|2022-01-19 12:31:50|4590.69|4590.09|4590.44|4589.84|4590.69|4590.09|4590.44|4589.84|15
1642595520000|2022-01-19 12:32:00|4590.69|4590.09|4591.44|4590.84|4591.44|4590.84|4590.69|4590.09|106
1642595530000|2022-01-19 12:32:10|4591.19|4590.59|4591.19|4590.59|4591.44|4590.84|4591.19|4590.59|16
1642595540000|2022-01-19 12:32:20|4590.94|4590.34|4591.44|4590.84|4591.44|4590.84|4590.94|4590.34|41
1642595550000|2022-01-19 12:32:30|4591.31|4590.71|4591.44|4590.84|4591.44|4590.84|4591.31|4590.71|20
1642595560000|2022-01-19 12:32:40|4591.31|4590.71|4591.44|4590.84|4591.69|4591.09|4591.31|4590.71|49
1642595570000|2022-01-19 12:32:50|4591.69|4591.09|4591.44|4590.84|4591.69|4591.09|4591.44|4590.84|47
1642595580000|2022-01-19 12:33:00|4592.19|4591.59|4592.44|4591.84|4592.44|4591.84|4591.94|4591.34|77
1642595590000|2022-01-19 12:33:10|4592.19|4591.59|4592.19|4591.59|4592.19|4591.59|4592.19|4591.59|41
1642595600000|2022-01-19 12:33:20|4592.44|4591.84|4592.19|4591.59|4592.44|4591.84|4592.19|4591.59|46
1642595610000|2022-01-19 12:33:30|||||||||5
1642595620000|2022-01-19 12:33:40|4592.06|4591.46|4591.94|4591.34|4592.19|4591.59|4591.94|4591.34|46
1642595630000|2022-01-19 12:33:50|4592.19|4591.59|4592.19|4591.59|4592.19|4591.59|4592.19|4591.59|13
1642595640000|2022-01-19 12:34:00|4592.06|4591.46|4592.56|4591.96|4592.69|4592.09|4592.06|4591.46|80
1642595650000|2022-01-19 12:34:10|4592.69|4592.09|4592.94|4592.34|4592.94|4592.34|4592.69|4592.09|49
1642595660000|2022-01-19 12:34:20|4592.69|4592.09|4592.69|4592.09|4592.94|4592.34|4592.69|4592.09|43
1642595670000|2022-01-19 12:34:30|4593.19|4592.59|4593.44|4592.84|4593.44|4592.84|4593.19|4592.59|225
1642595680000|2022-01-19 12:34:40|4593.19|4592.59|4593.31|4592.71|4593.44|4592.84|4593.19|4592.59|67
1642595690000|2022-01-19 12:34:50|4593.19|4592.59|4593.19|4592.59|4593.44|4592.84|4593.19|4592.59|24
1642595700000|2022-01-19 12:35:00|4593.44|4592.84|4593.69|4593.09|4593.69|4593.09|4593.44|4592.84|48
1642595710000|2022-01-19 12:35:10|4593.94|4593.34|4593.19|4592.59|4594.19|4593.59|4593.19|4592.59|162
1642595720000|2022-01-19 12:35:20|4592.69|4592.09|4592.69|4592.09|4593.06|4592.46|4592.69|4592.09|141
1642595730000|2022-01-19 12:35:30|4592.56|4591.96|4592.19|4591.59|4592.56|4591.96|4592.19|4591.59|121
1642595740000|2022-01-19 12:35:40|4591.94|4591.34|4592.19|4591.59|4592.19|4591.59|4591.94|4591.34|52
1642595750000|2022-01-19 12:35:50|4592.06|4591.46|4591.56|4590.96|4592.19|4591.59|4591.44|4590.84|75
1642595760000|2022-01-19 12:36:00|4591.44|4590.84|4592.19|4591.59|4592.44|4591.84|4591.44|4590.84|75
1642595770000|2022-01-19 12:36:10|4592.44|4591.84|4592.44|4591.84|4592.44|4591.84|4592.44|4591.84|8
1642595780000|2022-01-19 12:36:20|4592.19|4591.59|4592.19|4591.59|4592.19|4591.59|4592.19|4591.59|18
1642595790000|2022-01-19 12:36:30|4591.94|4591.34|4591.94|4591.34|4592.19|4591.59|4591.94|4591.34|36
1642595800000|2022-01-19 12:36:40|4591.81|4591.21|4591.44|4590.84|4591.81|4591.21|4591.44|4590.84|33
1642595810000|2022-01-19 12:36:50|4591.19|4590.59|4591.94|4591.34|4591.94|4591.34|4591.19|4590.59|119
1642595820000|2022-01-19 12:37:00|4592.06|4591.46|4592.31|4591.71|4592.31|4591.71|4591.94|4591.34|23
1642595830000|2022-01-19 12:37:10|4592.19|4591.59|4592.19|4591.59|4592.19|4591.59|4591.69|4591.09|49
1642595840000|2022-01-19 12:37:20|4592.44|4591.84|4592.69|4592.09|4592.69|4592.09|4592.44|4591.84|33
1642595850000|2022-01-19 12:37:30|4592.44|4591.84|4592.69|4592.09|4592.69|4592.09|4592.44|4591.84|55
1642595860000|2022-01-19 12:37:40|4592.94|4592.34|4592.69|4592.09|4592.94|4592.34|4592.44|4591.84|58
1642595870000|2022-01-19 12:37:50|||||||||6
1642595880000|2022-01-19 12:38:00|4592.19|4591.59|4592.69|4592.09|4592.69|4592.09|4592.19|4591.59|33
1642595890000|2022-01-19 12:38:10|4592.81|4592.21|4592.94|4592.34|4592.94|4592.34|4592.81|4592.21|55
1642595900000|2022-01-19 12:38:20|4592.81|4592.21|4592.69|4592.09|4592.94|4592.34|4592.69|4592.09|23
1642595910000|2022-01-19 12:38:30|4592.44|4591.84|4592.44|4591.84|4592.44|4591.84|4592.44|4591.84|22
1642595920000|2022-01-19 12:38:40|4592.06|4591.46|4592.06|4591.46|4592.19|4591.59|4592.06|4591.46|17
1642595930000|2022-01-19 12:38:50|4591.94|4591.34|4591.81|4591.21|4591.94|4591.34|4591.69|4591.09|27
1642595940000|2022-01-19 12:39:00|4591.94|4591.34|4588.69|4588.09|4591.94|4591.34|4588.19|4587.59|1396
1642595950000|2022-01-19 12:39:10|4588.44|4587.84|4588.69|4588.09|4588.69|4588.09|4588.44|4587.84|121
1642595960000|2022-01-19 12:39:20|4588.56|4587.96|4588.44|4587.84|4588.56|4587.96|4588.19|4587.59|133
1642595970000|2022-01-19 12:39:30|4588.19|4587.59|4587.94|4587.34|4588.19|4587.59|4587.94|4587.34|112
1642595980000|2022-01-19 12:39:40|4587.69|4587.09|4587.69|4587.09|4587.69|4587.09|4587.69|4587.09|65
1642595990000|2022-01-19 12:39:50|4587.81|4587.21|4587.44|4586.84|4587.94|4587.34|4587.44|4586.84|184
1642596000000|2022-01-19 12:40:00|4587.56|4586.96|4587.94|4587.34|4588.19|4587.59|4587.56|4586.96|139
1642596010000|2022-01-19 12:40:10|4587.44|4586.84|4587.19|4586.59|4587.69|4587.09|4587.19|4586.59|127
1642596020000|2022-01-19 12:40:20|4587.44|4586.84|4587.44|4586.84|4587.44|4586.84|4587.31|4586.71|24
1642596030000|2022-01-19 12:40:30|4587.69|4587.09|4587.69|4587.09|4587.69|4587.09|4587.44|4586.84|110
1642596040000|2022-01-19 12:40:40|||||||||12
1642596050000|2022-01-19 12:40:50|4587.94|4587.34|4588.69|4588.09|4588.69|4588.09|4587.69|4587.09|287
1642596060000|2022-01-19 12:41:00|4588.44|4587.84|4588.69|4588.09|4588.69|4588.09|4588.44|4587.84|246
1642596070000|2022-01-19 12:41:10|4588.44|4587.84|4588.19|4587.59|4588.44|4587.84|4588.19|4587.59|67
1642596080000|2022-01-19 12:41:20|4587.94|4587.34|4587.94|4587.34|4588.19|4587.59|4587.94|4587.34|64
1642596090000|2022-01-19 12:41:30|4587.69|4587.09|4587.94|4587.34|4587.94|4587.34|4587.69|4587.09|25
1642596100000|2022-01-19 12:41:40|4588.06|4587.46|4587.94|4587.34|4588.19|4587.59|4587.94|4587.34|30
1642596110000|2022-01-19 12:41:50|4587.69|4587.09|4587.94|4587.34|4587.94|4587.34|4587.69|4587.09|53
1642596120000|2022-01-19 12:42:00|4588.19|4587.59|4588.19|4587.59|4588.19|4587.59|4588.19|4587.59|14
1642596130000|2022-01-19 12:42:10|||||||||37
1642596140000|2022-01-19 12:42:20|4588.44|4587.84|4588.06|4587.46|4588.44|4587.84|4588.06|4587.46|51
1642596150000|2022-01-19 12:42:30|4588.19|4587.59|4587.44|4586.84|4588.19|4587.59|4587.44|4586.84|65
1642596160000|2022-01-19 12:42:40|4587.69|4587.09|4587.69|4587.09|4587.94|4587.34|4587.69|4587.09|65
1642596170000|2022-01-19 12:42:50|4587.44|4586.84|4587.44|4586.84|4587.44|4586.84|4587.44|4586.84|47
1642596180000|2022-01-19 12:43:00|4587.56|4586.96|4587.19|4586.59|4587.56|4586.96|4587.19|4586.59|142
1642596190000|2022-01-19 12:43:10|4587.31|4586.71|4587.44|4586.84|4587.44|4586.84|4587.19|4586.59|51
1642596200000|2022-01-19 12:43:20|4587.19|4586.59|4586.94|4586.34|4587.19|4586.59|4586.94|4586.34|81
1642596210000|2022-01-19 12:43:30|4587.19|4586.59|4587.69|4587.09|4587.69|4587.09|4587.19|4586.59|84
1642596220000|2022-01-19 12:43:40|4587.06|4586.46|4587.44|4586.84|4587.94|4587.34|4587.06|4586.46|471
1642596230000|2022-01-19 12:43:50|4587.69|4587.09|4587.69|4587.09|4587.69|4587.09|4587.44|4586.84|180
1642596240000|2022-01-19 12:44:00|4587.44|4586.84|4587.69|4587.09|4587.69|4587.09|4587.44|4586.84|67
1642596250000|2022-01-19 12:44:10|4587.94|4587.34|4587.94|4587.34|4587.94|4587.34|4587.94|4587.34|15
1642596260000|2022-01-19 12:44:20|||||||||37
1642596270000|2022-01-19 12:44:30|4587.69|4587.09|4587.69|4587.09|4587.94|4587.34|4587.69|4587.09|130
1642596280000|2022-01-19 12:44:40|4587.81|4587.21|4587.69|4587.09|4587.81|4587.21|4587.69|4587.09|33
1642596290000|2022-01-19 12:44:50|4587.94|4587.34|4587.69|4587.09|4587.94|4587.34|4587.69|4587.09|55
1642596300000|2022-01-19 12:45:00|4587.94|4587.34|4587.94|4587.34|4587.94|4587.34|4587.94|4587.34|23
1642596310000|2022-01-19 12:45:10|4587.69|4587.09|4587.69|4587.09|4587.69|4587.09|4587.69|4587.09|47
1642596320000|2022-01-19 12:45:20|4587.94|4587.34|4587.94|4587.34|4587.94|4587.34|4587.94|4587.34|168
1642596330000|2022-01-19 12:45:30|4587.69|4587.09|4587.69|4587.09|4588.19|4587.59|4587.69|4587.09|188
1642596340000|2022-01-19 12:45:40|4587.81|4587.21|4587.69|4587.09|4587.94|4587.34|4587.69|4587.09|37
1642596350000|2022-01-19 12:45:50|4587.44|4586.84|4588.19|4587.59|4588.19|4587.59|4587.44|4586.84|153
1642596360000|2022-01-19 12:46:00|4588.44|4587.84|4588.19|4587.59|4588.44|4587.84|4588.19|4587.59|145
1642596370000|2022-01-19 12:46:10|4587.94|4587.34|4588.44|4587.84|4588.44|4587.84|4587.94|4587.34|137
1642596380000|2022-01-19 12:46:20|4588.69|4588.09|4588.56|4587.96|4588.69|4588.09|4588.56|4587.96|58
1642596390000|2022-01-19 12:46:30|4588.69|4588.09|4589.44|4588.84|4589.69|4589.09|4588.69|4588.09|390
1642596400000|2022-01-19 12:46:40|4589.19|4588.59|4589.19|4588.59|4589.19|4588.59|4589.19|4588.59|54
1642596410000|2022-01-19 12:46:50|4589.31|4588.71|4589.44|4588.84|4589.69|4589.09|4589.19|4588.59|21
1642596420000|2022-01-19 12:47:00|||||||||52
1642596430000|2022-01-19 12:47:10|4589.69|4589.09|4589.69|4589.09|4589.69|4589.09|4589.69|4589.09|16
1642596440000|2022-01-19 12:47:20|4589.81|4589.21|4589.94|4589.34|4589.94|4589.34|4589.69|4589.09|131
1642596450000|2022-01-19 12:47:30|4590.19|4589.59|4590.19|4589.59|4590.19|4589.59|4590.19|4589.59|19
1642596460000|2022-01-19 12:47:40|||||||||17
1642596470000|2022-01-19 12:47:50|4589.94|4589.34|4589.94|4589.34|4589.94|4589.34|4589.94|4589.34|39
1642596480000|2022-01-19 12:48:00|||||||||8
1642596490000|2022-01-19 12:48:10|4590.19|4589.59|4590.44|4589.84|4590.44|4589.84|4590.19|4589.59|30
1642596500000|2022-01-19 12:48:20|||||||||38
1642596510000|2022-01-19 12:48:30|4590.94|4590.34|4590.94|4590.34|4590.94|4590.34|4590.94|4590.34|33
1642596520000|2022-01-19 12:48:40|4591.06|4590.46|4590.94|4590.34|4591.06|4590.46|4590.94|4590.34|24
1642596530000|2022-01-19 12:48:50|4590.69|4590.09|4590.69|4590.09|4590.69|4590.09|4590.69|4590.09|75
1642596540000|2022-01-19 12:49:00|||||||||38
1642596550000|2022-01-19 12:49:10|||||||||8
1642596560000|2022-01-19 12:49:20|4590.81|4590.21|4591.19|4590.59|4591.19|4590.59|4590.81|4590.21|15
1642596570000|2022-01-19 12:49:30|||||||||5
1642596580000|2022-01-19 12:49:40|||||||||28
1642596590000|2022-01-19 12:49:50|||||||||52
1642596600000|2022-01-19 12:50:00|4590.94|4590.34|4591.19|4590.59|4591.19|4590.59|4590.94|4590.34|39
1642596610000|2022-01-19 12:50:10|4590.94|4590.34|4590.94|4590.34|4590.94|4590.34|4590.94|4590.34|43
1642596620000|2022-01-19 12:50:20|||||||||28
1642596630000|2022-01-19 12:50:30|||||||||24
1642596640000|2022-01-19 12:50:40|4591.19|4590.59|4591.69|4591.09|4591.69|4591.09|4591.19|4590.59|37
1642596650000|2022-01-19 12:50:50|4591.44|4590.84|4591.69|4591.09|4591.69|4591.09|4591.44|4590.84|61
1642596660000|2022-01-19 12:51:00|4591.94|4591.34|4592.19|4591.59|4592.19|4591.59|4591.69|4591.09|74
1642596670000|2022-01-19 12:51:10|4592.44|4591.84|4592.94|4592.34|4592.94|4592.34|4592.44|4591.84|98
1642596680000|2022-01-19 12:51:20|4592.69|4592.09|4592.94|4592.34|4592.94|4592.34|4592.69|4592.09|63
1642596690000|2022-01-19 12:51:30|4593.19|4592.59|4593.19|4592.59|4593.19|4592.59|4593.19|4592.59|52
1642596700000|2022-01-19 12:51:40|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|59
1642596710000|2022-01-19 12:51:50|||||||||37
1642596720000|2022-01-19 12:52:00|4593.31|4592.71|4593.19|4592.59|4593.44|4592.84|4593.19|4592.59|42
1642596730000|2022-01-19 12:52:10|4593.06|4592.46|4592.69|4592.09|4593.06|4592.46|4592.69|4592.09|69
1642596740000|2022-01-19 12:52:20|4592.94|4592.34|4592.94|4592.34|4592.94|4592.34|4592.81|4592.21|43
1642596750000|2022-01-19 12:52:30|4593.19|4592.59|4593.19|4592.59|4593.19|4592.59|4593.19|4592.59|13
1642596760000|2022-01-19 12:52:40|4593.06|4592.46|4593.19|4592.59|4593.19|4592.59|4593.06|4592.46|38
1642596770000|2022-01-19 12:52:50|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|4593.19|4592.59|94
1642596780000|2022-01-19 12:53:00|4593.19|4592.59|4593.44|4592.84|4593.44|4592.84|4593.19|4592.59|38
1642596790000|2022-01-19 12:53:10|||||||||9
1642596800000|2022-01-19 12:53:20|4593.69|4593.09|4593.69|4593.09|4593.69|4593.09|4593.69|4593.09|61
1642596810000|2022-01-19 12:53:30|||||||||38
1642596820000|2022-01-19 12:53:40|||||||||17
1642596830000|2022-01-19 12:53:50|||||||||74
1642596840000|2022-01-19 12:54:00|||||||||45
1642596850000|2022-01-19 12:54:10|4593.19|4592.59|4592.94|4592.34|4593.19|4592.59|4592.94|4592.34|605
1642596860000|2022-01-19 12:54:20|4593.19|4592.59|4592.44|4591.84|4593.44|4592.84|4592.44|4591.84|290
1642596870000|2022-01-19 12:54:30|4592.69|4592.09|4592.69|4592.09|4592.94|4592.34|4592.44|4591.84|68
1642596880000|2022-01-19 12:54:40|4592.94|4592.34|4592.94|4592.34|4592.94|4592.34|4592.69|4592.09|106
1642596890000|2022-01-19 12:54:50|4592.69|4592.09|4592.94|4592.34|4592.94|4592.34|4592.69|4592.09|38
1642596900000|2022-01-19 12:55:00|4593.19|4592.59|4593.19|4592.59|4593.19|4592.59|4592.94|4592.34|198
1642596910000|2022-01-19 12:55:10|4592.94|4592.34|4593.44|4592.84|4593.44|4592.84|4592.94|4592.34|78
1642596920000|2022-01-19 12:55:20|4593.69|4593.09|4593.69|4593.09|4593.69|4593.09|4593.69|4593.09|38
1642596930000|2022-01-19 12:55:30|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|23
1642596940000|2022-01-19 12:55:40|4593.56|4592.96|4593.44|4592.84|4593.56|4592.96|4593.44|4592.84|28
1642596950000|2022-01-19 12:55:50|4593.56|4592.96|4593.69|4593.09|4593.69|4593.09|4593.56|4592.96|13
1642596960000|2022-01-19 12:56:00|||||||||15
1642596970000|2022-01-19 12:56:10|4593.44|4592.84|4593.31|4592.71|4593.44|4592.84|4593.19|4592.59|52
1642596980000|2022-01-19 12:56:20|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|15
1642596990000|2022-01-19 12:56:30|4593.56|4592.96|4593.69|4593.09|4593.69|4593.09|4593.56|4592.96|52
1642597000000|2022-01-19 12:56:40|4593.19|4592.59|4593.44|4592.84|4593.44|4592.84|4593.19|4592.59|73
1642597010000|2022-01-19 12:56:50|4593.19|4592.59|4593.19|4592.59|4593.19|4592.59|4593.19|4592.59|32
1642597020000|2022-01-19 12:57:00|4592.94|4592.34|4592.69|4592.09|4592.94|4592.34|4592.69|4592.09|75
1642597030000|2022-01-19 12:57:10|4592.44|4591.84|4592.44|4591.84|4592.44|4591.84|4592.44|4591.84|43
1642597040000|2022-01-19 12:57:20|4592.69|4592.09|4593.19|4592.59|4593.19|4592.59|4592.69|4592.09|83
1642597050000|2022-01-19 12:57:30|||||||||2
1642597060000|2022-01-19 12:57:40|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|52
1642597070000|2022-01-19 12:57:50|4593.19|4592.59|4593.19|4592.59|4593.19|4592.59|4593.19|4592.59|25
1642597080000|2022-01-19 12:58:00|4593.31|4592.71|4593.44|4592.84|4593.44|4592.84|4593.31|4592.71|19
1642597090000|2022-01-19 12:58:10|4593.56|4592.96|4593.69|4593.09|4593.69|4593.09|4593.44|4592.84|62
1642597100000|2022-01-19 12:58:20|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|309
1642597110000|2022-01-19 12:58:30|4593.19|4592.59|4593.19|4592.59|4593.19|4592.59|4593.19|4592.59|28
1642597120000|2022-01-19 12:58:40|4592.94|4592.34|4592.94|4592.34|4592.94|4592.34|4592.94|4592.34|26
1642597130000|2022-01-19 12:58:50|4592.69|4592.09|4592.94|4592.34|4592.94|4592.34|4592.69|4592.09|50
1642597140000|2022-01-19 12:59:00|4592.69|4592.09|4592.94|4592.34|4592.94|4592.34|4592.69|4592.09|47
1642597150000|2022-01-19 12:59:10|4593.19|4592.59|4593.19|4592.59|4593.19|4592.59|4593.19|4592.59|29
1642597160000|2022-01-19 12:59:20|4593.44|4592.84|4593.19|4592.59|4593.44|4592.84|4593.19|4592.59|25
1642597170000|2022-01-19 12:59:30|4593.06|4592.46|4592.94|4592.34|4593.06|4592.46|4592.94|4592.34|69
1642597180000|2022-01-19 12:59:40|4592.69|4592.09|4592.94|4592.34|4592.94|4592.34|4592.69|4592.09|36
1642597190000|2022-01-19 12:59:50|||||||||29
1642597200000|2022-01-19 13:00:00|4592.69|4592.09|4592.44|4591.84|4593.19|4592.59|4592.19|4591.59|224
1642597210000|2022-01-19 13:00:10|4592.69|4592.09|4592.44|4591.84|4592.69|4592.09|4592.44|4591.84|71
1642597220000|2022-01-19 13:00:20|4592.69|4592.09|4593.19|4592.59|4593.19|4592.59|4592.69|4592.09|152
1642597230000|2022-01-19 13:00:30|4593.69|4593.09|4593.69|4593.09|4593.69|4593.09|4593.69|4593.09|185
1642597240000|2022-01-19 13:00:40|||||||||26
1642597250000|2022-01-19 13:00:50|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|445
1642597260000|2022-01-19 13:01:00|4593.69|4593.09|4593.69|4593.09|4593.69|4593.09|4593.69|4593.09|45
1642597270000|2022-01-19 13:01:10|||||||||118
1642597280000|2022-01-19 13:01:20|||||||||1265
1642597290000|2022-01-19 13:01:30|||||||||57
1642597300000|2022-01-19 13:01:40|||||||||140
1642597310000|2022-01-19 13:01:50|||||||||34
1642597320000|2022-01-19 13:02:00|||||||||21
1642597330000|2022-01-19 13:02:10|4593.44|4592.84|4593.69|4593.09|4593.69|4593.09|4593.44|4592.84|371
1642597340000|2022-01-19 13:02:20|4593.44|4592.84|4593.69|4593.09|4593.69|4593.09|4593.44|4592.84|108
1642597350000|2022-01-19 13:02:30|4593.44|4592.84|4593.69|4593.09|4593.69|4593.09|4593.44|4592.84|110
1642597360000|2022-01-19 13:02:40|4593.44|4592.84|4593.69|4593.09|4593.69|4593.09|4593.44|4592.84|64
1642597370000|2022-01-19 13:02:50|4593.44|4592.84|4593.44|4592.84|4593.69|4593.09|4593.44|4592.84|180
1642597380000|2022-01-19 13:03:00|4593.69|4593.09|4593.69|4593.09|4593.69|4593.09|4593.69|4593.09|16
1642597390000|2022-01-19 13:03:10|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|4593.44|4592.84|247
1642597400000|2022-01-19 13:03:20|4593.69|4593.09|4593.69|4593.09|4593.69|4593.09|4593.44|4592.84|57
1642597410000|2022-01-19 13:03:30|||||||||467
1642597420000|2022-01-19 13:03:40|4593.44|4592.84|4594.94|4594.34|4594.94|4594.34|4593.44|4592.84|1757
1642597430000|2022-01-19 13:03:50|4595.19|4594.59|4595.19|4594.59|4595.19|4594.59|4595.19|4594.59|172
1642597440000|2022-01-19 13:04:00|||||||||170
1642597450000|2022-01-19 13:04:10|||||||||189
1642597460000|2022-01-19 13:04:20|4594.94|4594.34|4594.94|4594.34|4595.19|4594.59|4594.69|4594.09|186
1642597470000|2022-01-19 13:04:30|4594.69|4594.09|4594.94|4594.34|4594.94|4594.34|4594.69|4594.09|99
1642597480000|2022-01-19 13:04:40|4594.69|4594.09|4594.69|4594.09|4594.94|4594.34|4594.69|4594.09|82
1642597490000|2022-01-19 13:04:50|4594.94|4594.34|4594.94|4594.34|4594.94|4594.34|4594.69|4594.09|16
1642597500000|2022-01-19 13:05:00|4594.69|4594.09|4594.94|4594.34|4594.94|4594.34|4594.69|4594.09|73
1642597510000|2022-01-19 13:05:10|||||||||16
1642597520000|2022-01-19 13:05:20|||||||||42
1642597530000|2022-01-19 13:05:30|4595.44|4594.84|4595.19|4594.59|4595.44|4594.84|4595.19|4594.59|350
1642597540000|2022-01-19 13:05:40|4595.44|4594.84|4595.94|4595.34|4595.94|4595.34|4595.44|4594.84|414
1642597550000|2022-01-19 13:05:50|||||||||30
1642597560000|2022-01-19 13:06:00|4596.19|4595.59|4596.19|4595.59|4596.19|4595.59|4596.19|4595.59|208
1642597570000|2022-01-19 13:06:10|4596.44|4595.84|4596.19|4595.59|4596.44|4595.84|4596.19|4595.59|430
1642597580000|2022-01-19 13:06:20|||||||||9
1642597590000|2022-01-19 13:06:30|4596.44|4595.84|4596.44|4595.84|4596.44|4595.84|4596.44|4595.84|155
1642597600000|2022-01-19 13:06:40|4596.19|4595.59|4596.69|4596.09|4596.69|4596.09|4596.19|4595.59|307
1642597610000|2022-01-19 13:06:50|4596.94|4596.34|4596.94|4596.34|4596.94|4596.34|4596.94|4596.34|335
1642597620000|2022-01-19 13:07:00|4597.19|4596.59|4597.19|4596.59|4597.19|4596.59|4597.19|4596.59|160
1642597630000|2022-01-19 13:07:10|4596.94|4596.34|4597.19|4596.59|4597.19|4596.59|4596.69|4596.09|278
1642597640000|2022-01-19 13:07:20|4596.69|4596.09|4596.44|4595.84|4596.69|4596.09|4596.44|4595.84|434
1642597650000|2022-01-19 13:07:30|4596.69|4596.09|4596.94|4596.34|4596.94|4596.34|4596.69|4596.09|143
1642597660000|2022-01-19 13:07:40|4596.19|4595.59|4596.44|4595.84|4596.44|4595.84|4596.19|4595.59|394
1642597670000|2022-01-19 13:07:50|4596.19|4595.59|4596.94|4596.34|4597.19|4596.59|4596.19|4595.59|247
1642597680000|2022-01-19 13:08:00|4597.19|4596.59|4596.94|4596.34|4597.19|4596.59|4596.94|4596.34|201
1642597690000|2022-01-19 13:08:10|4597.06|4596.46|4596.94|4596.34|4597.06|4596.46|4596.69|4596.09|123
1642597700000|2022-01-19 13:08:20|4597.19|4596.59|4597.44|4596.84|4597.44|4596.84|4597.19|4596.59|278
1642597710000|2022-01-19 13:08:30|4597.31|4596.71|4597.44|4596.84|4597.44|4596.84|4597.31|4596.71|97
1642597720000|2022-01-19 13:08:40|4597.31|4596.71|4597.44|4596.84|4597.44|4596.84|4597.31|4596.71|140
1642597730000|2022-01-19 13:08:50|4597.69|4597.09|4598.69|4598.09|4598.94|4598.34|4597.69|4597.09|762
1642597740000|2022-01-19 13:09:00|4598.94|4598.34|4599.69|4599.09|4599.69|4599.09|4598.94|4598.34|300
1642597750000|2022-01-19 13:09:10|4599.44|4598.84|4599.44|4598.84|4599.69|4599.09|4599.44|4598.84|312
1642597760000|2022-01-19 13:09:20|4599.69|4599.09|4600.19|4599.59|4600.19|4599.59|4599.69|4599.09|337
1642597770000|2022-01-19 13:09:30|4600.44|4599.84|4600.44|4599.84|4600.44|4599.84|4600.44|4599.84|148
1642597780000|2022-01-19 13:09:40|4600.69|4600.09|4600.69|4600.09|4600.94|4600.34|4600.44|4599.84|353
1642597790000|2022-01-19 13:09:50|4599.44|4598.84|4599.44|4598.84|4599.44|4598.84|4599.19|4598.59|799
1642597800000|2022-01-19 13:10:00|4599.19|4598.59|4599.69|4599.09|4599.69|4599.09|4599.19|4598.59|412
1642597810000|2022-01-19 13:10:10|4599.94|4599.34|4599.94|4599.34|4599.94|4599.34|4599.94|4599.34|294
1642597820000|2022-01-19 13:10:20|4599.69|4599.09|4600.44|4599.84|4600.69|4600.09|4599.69|4599.09|473
1642597830000|2022-01-19 13:10:30|4600.19|4599.59|4599.94|4599.34|4600.19|4599.59|4599.69|4599.09|217
1642597840000|2022-01-19 13:10:40|4599.69|4599.09|4598.94|4598.34|4599.94|4599.34|4598.94|4598.34|440
1642597850000|2022-01-19 13:10:50|4598.69|4598.09|4598.94|4598.34|4598.94|4598.34|4598.69|4598.09|133
1642597860000|2022-01-19 13:11:00|4599.19|4598.59|4599.19|4598.59|4599.19|4598.59|4598.94|4598.34|129
1642597870000|2022-01-19 13:11:10|4599.44|4598.84|4599.44|4598.84|4599.44|4598.84|4599.19|4598.59|109
1642597880000|2022-01-19 13:11:20|4599.69|4599.09|4599.69|4599.09|4599.69|4599.09|4599.44|4598.84|183
1642597890000|2022-01-19 13:11:30|4600.19|4599.59|4599.94|4599.34|4600.19|4599.59|4599.94|4599.34|447
1642597900000|2022-01-19 13:11:40|4600.06|4599.46|4599.94|4599.34|4600.19|4599.59|4599.94|4599.34|122
1642597910000|2022-01-19 13:11:50|||||||||46
1642597920000|2022-01-19 13:12:00|4600.19|4599.59|4600.19|4599.59|4600.19|4599.59|4600.19|4599.59|125
1642597930000|2022-01-19 13:12:10|4599.94|4599.34|4599.19|4598.59|4599.94|4599.34|4598.94|4598.34|496
1642597940000|2022-01-19 13:12:20|4598.94|4598.34|4598.69|4598.09|4598.94|4598.34|4598.56|4597.96|131
1642597950000|2022-01-19 13:12:30|4598.94|4598.34|4598.69|4598.09|4599.19|4598.59|4598.69|4598.09|259
1642597960000|2022-01-19 13:12:40|||||||||67
1642597970000|2022-01-19 13:12:50|4598.44|4597.84|4598.69|4598.09|4598.69|4598.09|4598.44|4597.84|84
1642597980000|2022-01-19 13:13:00|4598.44|4597.84|4598.19|4597.59|4598.69|4598.09|4598.19|4597.59|222
1642597990000|2022-01-19 13:13:10|4597.94|4597.34|4597.94|4597.34|4597.94|4597.34|4597.94|4597.34|86
1642598000000|2022-01-19 13:13:20|4598.06|4597.46|4598.44|4597.84|4598.44|4597.84|4597.94|4597.34|119
1642598010000|2022-01-19 13:13:30|4598.19|4597.59|4598.19|4597.59|4598.19|4597.59|4598.19|4597.59|41
1642598020000|2022-01-19 13:13:40|4597.94|4597.34|4598.69|4598.09|4598.69|4598.09|4597.94|4597.34|39
1642598030000|2022-01-19 13:13:50|4598.44|4597.84|4598.69|4598.09|4598.69|4598.09|4598.44|4597.84|258
1642598040000|2022-01-19 13:14:00|4598.44|4597.84|4598.44|4597.84|4598.44|4597.84|4598.44|4597.84|163
1642598050000|2022-01-19 13:14:10|4598.69|4598.09|4598.94|4598.34|4598.94|4598.34|4598.44|4597.84|78
1642598060000|2022-01-19 13:14:20|4599.19|4598.59|4599.19|4598.59|4599.19|4598.59|4598.94|4598.34|374
1642598070000|2022-01-19 13:14:30|4598.94|4598.34|4599.19|4598.59|4599.19|4598.59|4598.94|4598.34|79
1642598080000|2022-01-19 13:14:40|4598.94|4598.34|4599.44|4598.84|4599.44|4598.84|4598.94|4598.34|468
1642598090000|2022-01-19 13:14:50|4599.19|4598.59|4599.44|4598.84|4599.44|4598.84|4599.19|4598.59|31
1642598100000|2022-01-19 13:15:00|4599.69|4599.09|4599.69|4599.09|4599.94|4599.34|4599.69|4599.09|263
1642598110000|2022-01-19 13:15:10|4599.44|4598.84|4599.44|4598.84|4599.44|4598.84|4599.44|4598.84|64
1642598120000|2022-01-19 13:15:20|4599.19|4598.59|4598.69|4598.09|4599.19|4598.59|4598.44|4597.84|203
1642598130000|2022-01-19 13:15:30|4598.56|4597.96|4598.19|4597.59|4598.56|4597.96|4598.19|4597.59|67
1642598140000|2022-01-19 13:15:40|4598.44|4597.84|4598.44|4597.84|4598.44|4597.84|4598.44|4597.84|223
1642598150000|2022-01-19 13:15:50|4598.19|4597.59|4598.44|4597.84|4598.44|4597.84|4598.19|4597.59|54
1642598160000|2022-01-19 13:16:00|4598.19|4597.59|4597.94|4597.34|4598.44|4597.84|4597.69|4597.09|150
1642598170000|2022-01-19 13:16:10|4598.19|4597.59|4598.19|4597.59|4598.44|4597.84|4598.19|4597.59|100
1642598180000|2022-01-19 13:16:20|||||||||38
1642598190000|2022-01-19 13:16:30|4598.44|4597.84|4598.44|4597.84|4598.69|4598.09|4598.44|4597.84|138
1642598200000|2022-01-19 13:16:40|4598.19|4597.59|4598.19|4597.59|4598.19|4597.59|4598.19|4597.59|36
1642598210000|2022-01-19 13:16:50|4598.44|4597.84|4598.44|4597.84|4598.56|4597.96|4598.44|4597.84|35
1642598220000|2022-01-19 13:17:00|4598.69|4598.09|4599.44|4598.84|4599.44|4598.84|4598.69|4598.09|135
1642598230000|2022-01-19 13:17:10|4599.69|4599.09|4600.19|4599.59|4600.19|4599.59|4599.56|4598.96|306
1642598240000|2022-01-19 13:17:20|4600.44|4599.84|4600.44|4599.84|4600.44|4599.84|4599.94|4599.34|110
1642598250000|2022-01-19 13:17:30|4600.69|4600.09|4600.69|4600.09|4600.94|4600.34|4600.69|4600.09|573
1642598260000|2022-01-19 13:17:40|4600.94|4600.34|4600.69|4600.09|4600.94|4600.34|4600.69|4600.09|142
1642598270000|2022-01-19 13:17:50|4600.44|4599.84|4600.19|4599.59|4600.69|4600.09|4600.19|4599.59|176
1642598280000|2022-01-19 13:18:00|4599.94|4599.34|4600.19|4599.59|4600.19|4599.59|4599.94|4599.34|109
1642598290000|2022-01-19 13:18:10|4600.44|4599.84|4600.44|4599.84|4600.44|4599.84|4600.44|4599.84|62
1642598300000|2022-01-19 13:18:20|4600.69|4600.09|4600.44|4599.84|4600.69|4600.09|4600.19|4599.59|108
1642598310000|2022-01-19 13:18:30|4600.31|4599.71|4600.69|4600.09|4600.69|4600.09|4600.31|4599.71|149
1642598320000|2022-01-19 13:18:40|4600.94|4600.34|4600.94|4600.34|4600.94|4600.34|4600.94|4600.34|63
1642598330000|2022-01-19 13:18:50|4601.19|4600.59|4601.69|4601.09|4601.69|4601.09|4601.19|4600.59|282
1642598340000|2022-01-19 13:19:00|4601.94|4601.34|4598.44|4597.84|4601.94|4601.34|4598.44|4597.84|2198
1642598350000|2022-01-19 13:19:10|4598.69|4598.09|4598.44|4597.84|4598.69|4598.09|4598.44|4597.84|220
1642598360000|2022-01-19 13:19:20|4598.19|4597.59|4598.19|4597.59|4598.19|4597.59|4597.94|4597.34|160
1642598370000|2022-01-19 13:19:30|4597.94|4597.34|4597.94|4597.34|4597.94|4597.34|4597.94|4597.34|153
1642598380000|2022-01-19 13:19:40|4598.19|4597.59|4599.44|4598.84|4599.69|4599.09|4598.19|4597.59|303
1642598390000|2022-01-19 13:19:50|4599.19|4598.59|4599.44|4598.84|4599.44|4598.84|4599.19|4598.59|37
1642598400000|2022-01-19 13:20:00|4598.94|4598.34|4599.44|4598.84|4599.44|4598.84|4598.94|4598.34|205
1642598410000|2022-01-19 13:20:10|4600.19|4599.59|4599.94|4599.34|4600.19|4599.59|4599.44|4598.84|336
1642598420000|2022-01-19 13:20:20|4599.69|4599.09|4599.44|4598.84|4599.69|4599.09|4599.44|4598.84|141
1642598430000|2022-01-19 13:20:30|4599.31|4598.71|4598.44|4597.84|4599.69|4599.09|4598.44|4597.84|332
1642598440000|2022-01-19 13:20:40|4598.69|4598.09|4598.69|4598.09|4598.69|4598.09|4598.69|4598.09|85
1642598450000|2022-01-19 13:20:50|4598.94|4598.34|4598.94|4598.34|4598.94|4598.34|4598.94|4598.34|89
1642598460000|2022-01-19 13:21:00|4599.19|4598.59|4599.19|4598.59|4599.19|4598.59|4598.69|4598.09|99
1642598470000|2022-01-19 13:21:10|4598.94|4598.34|4598.44|4597.84|4598.94|4598.34|4598.44|4597.84|168
1642598480000|2022-01-19 13:21:20|4598.69|4598.09|4598.94|4598.34|4598.94|4598.34|4598.69|4598.09|127
1642598490000|2022-01-19 13:21:30|4599.19|4598.59|4599.44|4598.84|4599.69|4599.09|4599.19|4598.59|171
1642598500000|2022-01-19 13:21:40|4599.69|4599.09|4600.44|4599.84|4600.69|4600.09|4599.69|4599.09|415
1642598510000|2022-01-19 13:21:50|||||||||59
1642598520000|2022-01-19 13:22:00|4600.69|4600.09|4600.44|4599.84|4600.69|4600.09|4600.44|4599.84|113
1642598530000|2022-01-19 13:22:10|4600.69|4600.09|4601.19|4600.59|4601.19|4600.59|4600.69|4600.09|170
1642598540000|2022-01-19 13:22:20|||||||||51
1642598550000|2022-01-19 13:22:30|4600.94|4600.34|4600.94|4600.34|4600.94|4600.34|4600.69|4600.09|74
1642598560000|2022-01-19 13:22:40|4601.19|4600.59|4601.19|4600.59|4601.44|4600.84|4601.19|4600.59|245
1642598570000|2022-01-19 13:22:50|4601.44|4600.84|4601.69|4601.09|4601.94|4601.34|4601.44|4600.84|270
1642598580000|2022-01-19 13:23:00|4601.44|4600.84|4601.69|4601.09|4601.94|4601.34|4601.44|4600.84|137
1642598590000|2022-01-19 13:23:10|4601.44|4600.84|4601.19|4600.59|4601.44|4600.84|4601.19|4600.59|86
1642598600000|2022-01-19 13:23:20|4601.44|4600.84|4601.69|4601.09|4601.69|4601.09|4601.44|4600.84|110
1642598610000|2022-01-19 13:23:30|4601.94|4601.34|4602.19|4601.59|4602.19|4601.59|4601.94|4601.34|314
1642598620000|2022-01-19 13:23:40|4602.44|4601.84|4602.44|4601.84|4602.44|4601.84|4602.44|4601.84|128
1642598630000|2022-01-19 13:23:50|4602.19|4601.59|4602.19|4601.59|4602.19|4601.59|4601.94|4601.34|293
1642598640000|2022-01-19 13:24:00|4601.94|4601.34|4602.19|4601.59|4602.19|4601.59|4601.94|4601.34|172
1642598650000|2022-01-19 13:24:10|4602.44|4601.84|4602.44|4601.84|4602.69|4602.09|4602.44|4601.84|305
1642598660000|2022-01-19 13:24:20|4602.19|4601.59|4601.94|4601.34|4602.19|4601.59|4601.94|4601.34|81
1642598670000|2022-01-19 13:24:30|4601.69|4601.09|4601.69|4601.09|4601.94|4601.34|4601.44|4600.84|139
1642598680000|2022-01-19 13:24:40|4601.44|4600.84|4600.94|4600.34|4601.44|4600.84|4600.94|4600.34|128
1642598690000|2022-01-19 13:24:50|4601.19|4600.59|4601.19|4600.59|4601.19|4600.59|4601.19|4600.59|50
1642598700000|2022-01-19 13:25:00|4601.44|4600.84|4601.94|4601.34|4601.94|4601.34|4601.44|4600.84|120
1642598710000|2022-01-19 13:25:10|4601.81|4601.21|4601.94|4601.34|4601.94|4601.34|4601.69|4601.09|113
1642598720000|2022-01-19 13:25:20|4602.19|4601.59|4602.19|4601.59|4602.19|4601.59|4602.19|4601.59|35
1642598730000|2022-01-19 13:25:30|4602.44|4601.84|4602.44|4601.84|4602.69|4602.09|4602.44|4601.84|114
1642598740000|2022-01-19 13:25:40|4602.19|4601.59|4602.19|4601.59|4602.19|4601.59|4601.94|4601.34|91
1642598750000|2022-01-19 13:25:50|4601.94|4601.34|4602.19|4601.59|4602.19|4601.59|4601.94|4601.34|42
1642598760000|2022-01-19 13:26:00|||||||||15
1642598770000|2022-01-19 13:26:10|4602.44|4601.84|4602.19|4601.59|4602.44|4601.84|4602.19|4601.59|65
1642598780000|2022-01-19 13:26:20|||||||||32
1642598790000|2022-01-19 13:26:30|4601.94|4601.34|4601.94|4601.34|4601.94|4601.34|4601.94|4601.34|76
1642598800000|2022-01-19 13:26:40|4602.44|4601.84|4602.44|4601.84|4602.69|4602.09|4602.19|4601.59|185
1642598810000|2022-01-19 13:26:50|4602.19|4601.59|4602.19|4601.59|4602.19|4601.59|4602.19|4601.59|67
1642598820000|2022-01-19 13:27:00|||||||||18
1642598830000|2022-01-19 13:27:10|4602.31|4601.71|4602.44|4601.84|4602.44|4601.84|4602.19|4601.59|30
1642598840000|2022-01-19 13:27:20|4602.69|4602.09|4602.69|4602.09|4602.69|4602.09|4602.44|4601.84|227
1642598850000|2022-01-19 13:27:30|4602.94|4602.34|4602.44|4601.84|4602.94|4602.34|4602.44|4601.84|174
1642598860000|2022-01-19 13:27:40|4602.56|4601.96|4602.44|4601.84|4602.69|4602.09|4602.44|4601.84|97
1642598870000|2022-01-19 13:27:50|4602.69|4602.09|4602.81|4602.21|4603.19|4602.59|4602.69|4602.09|273
1642598880000|2022-01-19 13:28:00|4602.69|4602.09|4602.69|4602.09|4603.19|4602.59|4602.69|4602.09|129
1642598890000|2022-01-19 13:28:10|||||||||128
1642598900000|2022-01-19 13:28:20|||||||||116
1642598910000|2022-01-19 13:28:30|4602.19|4601.59|4602.44|4601.84|4602.44|4601.84|4602.19|4601.59|129
1642598920000|2022-01-19 13:28:40|4602.56|4601.96|4602.69|4602.09|4602.69|4602.09|4602.44|4601.84|373
1642598930000|2022-01-19 13:28:50|||||||||218
1642598940000|2022-01-19 13:29:00|||||||||90
1642598950000|2022-01-19 13:29:10|||||||||115
1642598960000|2022-01-19 13:29:20|||||||||269
1642598970000|2022-01-19 13:29:30|4602.94|4602.34|4602.94|4602.34|4602.94|4602.34|4602.94|4602.34|138
1642598980000|2022-01-19 13:29:40|4603.19|4602.59|4603.06|4602.46|4603.19|4602.59|4602.94|4602.34|242
1642598990000|2022-01-19 13:29:50|4602.94|4602.34|4602.94|4602.34|4603.06|4602.46|4602.94|4602.34|14
1642599000000|2022-01-19 13:30:00|4603.06|4602.46|4602.94|4602.34|4603.19|4602.59|4602.94|4602.34|248
1642599010000|2022-01-19 13:30:10|4603.19|4602.59|4603.19|4602.59|4603.19|4602.59|4603.19|4602.59|100
1642599020000|2022-01-19 13:30:20|||||||||46
1642599030000|2022-01-19 13:30:30|4602.94|4602.34|4602.44|4601.84|4602.94|4602.34|4602.44|4601.84|143
1642599040000|2022-01-19 13:30:40|||||||||176
1642599050000|2022-01-19 13:30:50|4602.19|4601.59|4602.19|4601.59|4602.19|4601.59|4602.19|4601.59|77
1642599060000|2022-01-19 13:31:00|4601.94|4601.34|4599.69|4599.09|4602.19|4601.59|4599.44|4598.84|1492
1642599070000|2022-01-19 13:31:10|||||||||648
1642599080000|2022-01-19 13:31:20|4599.19|4598.59|4599.19|4598.59|4599.19|4598.59|4598.94|4598.34|741
1642599090000|2022-01-19 13:31:30|4599.06|4598.46|4598.44|4597.84|4599.19|4598.59|4598.44|4597.84|353
1642599100000|2022-01-19 13:31:40|4598.69|4598.09|4598.19|4597.59|4598.94|4598.34|4598.19|4597.59|474
1642599110000|2022-01-19 13:31:50|||||||||204
1642599120000|2022-01-19 13:32:00|||||||||151
1642599130000|2022-01-19 13:32:10|||||||||140
1642599140000|2022-01-19 13:32:20|4598.44|4597.84|4599.44|4598.84|4599.44|4598.84|4598.44|4597.84|180
1642599150000|2022-01-19 13:32:30|4599.69|4599.09|4600.44|4599.84|4600.69|4600.09|4599.69|4599.09|351
1642599160000|2022-01-19 13:32:40|4600.19|4599.59|4599.69|4599.09|4600.19|4599.59|4599.69|4599.09|151
1642599170000|2022-01-19 13:32:50|4599.44|4598.84|4599.69|4599.09|4599.69|4599.09|4599.19|4598.59|93
1642599180000|2022-01-19 13:33:00|4599.56|4598.96|4599.44|4598.84|4599.56|4598.96|4599.19|4598.59|87
1642599190000|2022-01-19 13:33:10|4599.19|4598.59|4598.69|4598.09|4599.19|4598.59|4597.94|4597.34|465
1642599200000|2022-01-19 13:33:20|4599.06|4598.46|4598.44|4597.84|4599.44|4598.84|4598.44|4597.84|318
1642599210000|2022-01-19 13:33:30|4598.56|4597.96|4598.19|4597.59|4598.56|4597.96|4598.06|4597.46|135
1642599220000|2022-01-19 13:33:40|4597.94|4597.34|4597.69|4597.09|4597.94|4597.34|4597.69|4597.09|209
1642599230000|2022-01-19 13:33:50|4597.56|4596.96|4597.69|4597.09|4597.94|4597.34|4597.56|4596.96|95
1642599240000|2022-01-19 13:34:00|4597.44|4596.84|4597.44|4596.84|4597.44|4596.84|4597.44|4596.84|159
1642599250000|2022-01-19 13:34:10|4596.94|4596.34|4597.19|4596.59|4597.19|4596.59|4596.94|4596.34|223
1642599260000|2022-01-19 13:34:20|4597.44|4596.84|4597.19|4596.59|4597.44|4596.84|4597.19|4596.59|170
1642599270000|2022-01-19 13:34:30|4596.94|4596.34|4597.44|4596.84|4597.44|4596.84|4596.94|4596.34|96
1642599280000|2022-01-19 13:34:40|4597.19|4596.59|4597.19|4596.59|4597.19|4596.59|4597.19|4596.59|35
1642599290000|2022-01-19 13:34:50|4597.44|4596.84|4597.44|4596.84|4597.44|4596.84|4597.44|4596.84|228
1642599300000|2022-01-19 13:35:00|4597.31|4596.71|4597.19|4596.59|4597.44|4596.84|4597.19|4596.59|85
1642599310000|2022-01-19 13:35:10|4597.44|4596.84|4597.19|4596.59|4597.44|4596.84|4597.19|4596.59|49
1642599320000|2022-01-19 13:35:20|4597.44|4596.84|4597.44|4596.84|4597.69|4597.09|4597.44|4596.84|113
1642599330000|2022-01-19 13:35:30|||||||||34
1642599340000|2022-01-19 13:35:40|4597.19|4596.59|4597.19|4596.59|4597.19|4596.59|4597.19|4596.59|55
1642599350000|2022-01-19 13:35:50|4597.44|4596.84|4597.44|4596.84|4597.44|4596.84|4597.44|4596.84|58
1642599360000|2022-01-19 13:36:00|4597.69|4597.09|4599.44|4598.84|4599.56|4598.96|4597.69|4597.09|280
1642599370000|2022-01-19 13:36:10|4599.69|4599.09|4599.69|4599.09|4599.94|4599.34|4599.44|4598.84|152
1642599380000|2022-01-19 13:36:20|4599.44|4598.84|4599.69|4599.09|4599.69|4599.09|4599.19|4598.59|153
1642599390000|2022-01-19 13:36:30|4599.56|4598.96|4599.44|4598.84|4599.69|4599.09|4599.44|4598.84|70
1642599400000|2022-01-19 13:36:40|4599.56|4598.96|4599.19|4598.59|4599.56|4598.96|4599.19|4598.59|39
1642599410000|2022-01-19 13:36:50|4599.06|4598.46|4598.69|4598.09|4599.19|4598.59|4598.69|4598.09|162
1642599420000|2022-01-19 13:37:00|4598.44|4597.84|4598.69|4598.09|4598.69|4598.09|4598.44|4597.84|90
1642599430000|2022-01-19 13:37:10|4599.19|4598.59|4598.69|4598.09|4599.19|4598.59|4598.69|4598.09|545
1642599440000|2022-01-19 13:37:20|4598.56|4597.96|4598.69|4598.09|4598.69|4598.09|4598.56|4597.96|82
1642599450000|2022-01-19 13:37:30|||||||||17
1642599460000|2022-01-19 13:37:40|4598.44|4597.84|4598.44|4597.84|4598.44|4597.84|4598.44|4597.84|124
1642599470000|2022-01-19 13:37:50|4598.69|4598.09|4598.69|4598.09|4598.81|4598.21|4598.44|4597.84|198
1642599480000|2022-01-19 13:38:00|4598.81|4598.21|4598.19|4597.59|4598.81|4598.21|4597.94|4597.34|119
1642599490000|2022-01-19 13:38:10|4598.44|4597.84|4598.44|4597.84|4598.44|4597.84|4598.19|4597.59|46
1642599500000|2022-01-19 13:38:20|4598.31|4597.71|4598.19|4597.59|4598.31|4597.71|4598.19|4597.59|17
1642599510000|2022-01-19 13:38:30|4597.94|4597.34|4597.44|4596.84|4597.94|4597.34|4597.44|4596.84|106
1642599520000|2022-01-19 13:38:40|4597.69|4597.09|4598.06|4597.46|4598.19|4597.59|4597.69|4597.09|83
1642599530000|2022-01-19 13:38:50|4598.19|4597.59|4598.19|4597.59|4598.31|4597.71|4598.19|4597.59|12
1642599540000|2022-01-19 13:39:00|4598.44|4597.84|4598.69|4598.09|4598.69|4598.09|4598.44|4597.84|22
1642599550000|2022-01-19 13:39:10|4598.44|4597.84|4598.44|4597.84|4598.44|4597.84|4598.31|4597.71|21
1642599560000|2022-01-19 13:39:20|4598.69|4598.09|4598.94|4598.34|4598.94|4598.34|4598.69|4598.09|54
1642599570000|2022-01-19 13:39:30|4598.69|4598.09|4598.94|4598.34|4598.94|4598.34|4598.69|4598.09|35
1642599580000|2022-01-19 13:39:40|4598.69|4598.09|4598.69|4598.09|4598.69|4598.09|4598.69|4598.09|21
1642599590000|2022-01-19 13:39:50|4598.94|4598.34|4599.19|4598.59|4599.19|4598.59|4598.94|4598.34|84
1642599600000|2022-01-19 13:40:00|4599.06|4598.46|4599.19|4598.59|4599.19|4598.59|4598.94|4598.34|53
1642599610000|2022-01-19 13:40:10|4599.44|4598.84|4599.19|4598.59|4599.69|4599.09|4599.19|4598.59|162
1642599620000|2022-01-19 13:40:20|4599.44|4598.84|4598.94|4598.34|4599.44|4598.84|4598.94|4598.34|93
1642599630000|2022-01-19 13:40:30|4599.19|4598.59|4599.69|4599.09|4599.69|4599.09|4599.19|4598.59|64
1642599640000|2022-01-19 13:40:40|4599.44|4598.84|4599.69|4599.09|4599.69|4599.09|4599.19|4598.59|86
1642599650000|2022-01-19 13:40:50|4599.44|4598.84|4599.44|4598.84|4599.44|4598.84|4599.44|4598.84|76
1642599660000|2022-01-19 13:41:00|4599.56|4598.96|4599.19|4598.59|4599.69|4599.09|4599.19|4598.59|92
1642599670000|2022-01-19 13:41:10|4599.69|4599.09|4599.69|4599.09|4599.69|4599.09|4599.69|4599.09|50
1642599680000|2022-01-19 13:41:20|||||||||85
1642599690000|2022-01-19 13:41:30|4599.44|4598.84|4599.19|4598.59|4599.44|4598.84|4599.19|4598.59|80
1642599700000|2022-01-19 13:41:40|4599.31|4598.71|4599.69|4599.09|4599.69|4599.09|4599.31|4598.71|63
1642599710000|2022-01-19 13:41:50|4599.44|4598.84|4599.69|4599.09|4599.69|4599.09|4599.44|4598.84|127
1642599720000|2022-01-19 13:42:00|4599.44|4598.84|4599.56|4598.96|4599.56|4598.96|4599.44|4598.84|69
1642599730000|2022-01-19 13:42:10|4599.69|4599.09|4598.94|4598.34|4599.69|4599.09|4598.69|4598.09|489
1642599740000|2022-01-19 13:42:20|4599.19|4598.59|4599.19|4598.59|4599.19|4598.59|4599.19|4598.59|39
1642599750000|2022-01-19 13:42:30|4599.44|4598.84|4599.69|4599.09|4599.69|4599.09|4599.44|4598.84|16
1642599760000|2022-01-19 13:42:40|4599.19|4598.59|4599.69|4599.09|4599.69|4599.09|4599.19|4598.59|90
1642599770000|2022-01-19 13:42:50|4599.44|4598.84|4599.44|4598.84|4599.44|4598.84|4599.44|4598.84|19
1642599780000|2022-01-19 13:43:00|4599.19|4598.59|4599.19|4598.59|4599.44|4598.84|4599.19|4598.59|72
1642599790000|2022-01-19 13:43:10|4599.44|4598.84|4599.19|4598.59|4599.44|4598.84|4599.19|4598.59|50
1642599800000|2022-01-19 13:43:20|4599.44|4598.84|4599.19|4598.59|4599.44|4598.84|4599.19|4598.59|30
1642599810000|2022-01-19 13:43:30|4598.94|4598.34|4598.19|4597.59|4599.19|4598.59|4598.19|4597.59|126
1642599820000|2022-01-19 13:43:40|4598.44|4597.84|4598.19|4597.59|4598.44|4597.84|4598.19|4597.59|55
1642599830000|2022-01-19 13:43:50|4597.94|4597.34|4597.69|4597.09|4598.19|4597.59|4597.69|4597.09|129
1642599840000|2022-01-19 13:44:00|4597.94|4597.34|4597.19|4596.59|4597.94|4597.34|4597.19|4596.59|44
1642599850000|2022-01-19 13:44:10|4597.44|4596.84|4597.19|4596.59|4597.69|4597.09|4597.19|4596.59|129
1642599860000|2022-01-19 13:44:20|4597.31|4596.71|4597.19|4596.59|4597.44|4596.84|4597.19|4596.59|97
1642599870000|2022-01-19 13:44:30|4597.06|4596.46|4596.94|4596.34|4597.19|4596.59|4596.94|4596.34|71
1642599880000|2022-01-19 13:44:40|4596.69|4596.09|4596.69|4596.09|4596.94|4596.34|4596.44|4595.84|520
1642599890000|2022-01-19 13:44:50|4596.19|4595.59|4596.19|4595.59|4596.19|4595.59|4596.19|4595.59|409
1642599900000|2022-01-19 13:45:00|4596.44|4595.84|4596.44|4595.84|4596.94|4596.34|4596.19|4595.59|401
1642599910000|2022-01-19 13:45:10|4596.69|4596.09|4596.44|4595.84|4596.69|4596.09|4596.44|4595.84|81
1642599920000|2022-01-19 13:45:20|4596.69|4596.09|4596.69|4596.09|4596.69|4596.09|4596.44|4595.84|39
1642599930000|2022-01-19 13:45:30|4596.44|4595.84|4596.44|4595.84|4596.44|4595.84|4596.44|4595.84|17
1642599940000|2022-01-19 13:45:40|4596.19|4595.59|4596.19|4595.59|4596.19|4595.59|4595.94|4595.34|150
1642599950000|2022-01-19 13:45:50|4595.94|4595.34|4596.44|4595.84|4596.44|4595.84|4595.94|4595.34|133
1642599960000|2022-01-19 13:46:00|4596.69|4596.09|4596.69|4596.09|4596.69|4596.09|4596.69|4596.09|130
1642599970000|2022-01-19 13:46:10|||||||||114
1642599980000|2022-01-19 13:46:20|4596.44|4595.84|4596.69|4596.09|4596.69|4596.09|4596.44|4595.84|144
1642599990000|2022-01-19 13:46:30|4596.56|4595.96|4596.69|4596.09|4596.69|4596.09|4596.44|4595.84|50
1642600000000|2022-01-19 13:46:40|4596.44|4595.84|4596.69|4596.09|4596.69|4596.09|4596.44|4595.84|55
1642600010000|2022-01-19 13:46:50|4596.44|4595.84|4596.44|4595.84|4596.69|4596.09|4596.44|4595.84|39
1642600020000|2022-01-19 13:47:00|4596.31|4595.71|4596.19|4595.59|4596.44|4595.84|4596.19|4595.59|76
1642600030000|2022-01-19 13:47:10|4596.31|4595.71|4596.31|4595.71|4596.31|4595.71|4596.19|4595.59|38
1642600040000|2022-01-19 13:47:20|4596.44|4595.84|4596.19|4595.59|4596.44|4595.84|4595.94|4595.34|125
1642600050000|2022-01-19 13:47:30|4595.94|4595.34|4595.69|4595.09|4596.19|4595.59|4595.69|4595.09|218
1642600060000|2022-01-19 13:47:40|||||||||218
1642600070000|2022-01-19 13:47:50|4595.94|4595.34|4596.44|4595.84|4596.44|4595.84|4595.69|4595.09|151
1642600080000|2022-01-19 13:48:00|4596.69|4596.09|4596.44|4595.84|4596.94|4596.34|4596.44|4595.84|130
1642600090000|2022-01-19 13:48:10|4596.19|4595.59|4595.94|4595.34|4596.19|4595.59|4595.94|4595.34|63
1642600100000|2022-01-19 13:48:20|4595.69|4595.09|4595.44|4594.84|4595.69|4595.09|4595.44|4594.84|104
1642600110000|2022-01-19 13:48:30|4595.69|4595.09|4595.94|4595.34|4595.94|4595.34|4595.69|4595.09|54
1642600120000|2022-01-19 13:48:40|4595.69|4595.09|4596.19|4595.59|4596.19|4595.59|4595.69|4595.09|90
1642600130000|2022-01-19 13:48:50|4596.44|4595.84|4596.69|4596.09|4596.69|4596.09|4596.44|4595.84|180
1642600140000|2022-01-19 13:49:00|4596.94|4596.34|4597.44|4596.84|4597.44|4596.84|4596.94|4596.34|53
1642600150000|2022-01-19 13:49:10|4597.19|4596.59|4596.94|4596.34|4597.19|4596.59|4596.94|4596.34|73
1642600160000|2022-01-19 13:49:20|||||||||31
1642600170000|2022-01-19 13:49:30|4596.69|4596.09|4596.94|4596.34|4596.94|4596.34|4596.69|4596.09|27
1642600180000|2022-01-19 13:49:40|4597.19|4596.59|4597.44|4596.84|4597.44|4596.84|4597.06|4596.46|78
1642600190000|2022-01-19 13:49:50|4597.19|4596.59|4597.19|4596.59|4597.19|4596.59|4597.19|4596.59|18
1642600200000|2022-01-19 13:50:00|4596.94|4596.34|4597.19|4596.59|4597.19|4596.59|4596.94|4596.34|49
1642600210000|2022-01-19 13:50:10|4597.44|4596.84|4597.69|4597.09|4597.94|4597.34|4597.44|4596.84|135
1642600220000|2022-01-19 13:50:20|4597.94|4597.34|4598.19|4597.59|4598.44|4597.84|4597.94|4597.34|100
1642600230000|2022-01-19 13:50:30|4597.94|4597.34|4597.94|4597.34|4598.19|4597.59|4597.94|4597.34|55
1642600240000|2022-01-19 13:50:40|4597.81|4597.21|4597.94|4597.34|4598.19|4597.59|4597.69|4597.09|48
1642600250000|2022-01-19 13:50:50|4598.19|4597.59|4597.94|4597.34|4598.44|4597.84|4597.94|4597.34|67
1642600260000|2022-01-19 13:51:00|4598.19|4597.59|4598.44|4597.84|4598.44|4597.84|4598.19|4597.59|211
1642600270000|2022-01-19 13:51:10|4598.19|4597.59|4598.19|4597.59|4598.19|4597.59|4598.19|4597.59|318
1642600280000|2022-01-19 13:51:20|4598.44|4597.84|4598.69|4598.09|4598.69|4598.09|4598.44|4597.84|49
1642600290000|2022-01-19 13:51:30|4598.44|4597.84|4598.94|4598.34|4598.94|4598.34|4598.44|4597.84|168
1642600300000|2022-01-19 13:51:40|4598.81|4598.21|4598.69|4598.09|4598.94|4598.34|4598.56|4597.96|218
1642600310000|2022-01-19 13:51:50|4598.44|4597.84|4599.19|4598.59|4599.19|4598.59|4598.44|4597.84|195
1642600320000|2022-01-19 13:52:00|4599.69|4599.09|4599.69|4599.09|4599.69|4599.09|4599.69|4599.09|274
1642600330000|2022-01-19 13:52:10|4599.44|4598.84|4599.69|4599.09|4599.69|4599.09|4599.19|4598.59|361
1642600340000|2022-01-19 13:52:20|||||||||9
1642600350000|2022-01-19 13:52:30|||||||||155
1642600360000|2022-01-19 13:52:40|4599.44|4598.84|4599.69|4599.09|4599.69|4599.09|4599.44|4598.84|603
1642600370000|2022-01-19 13:52:50|4599.94|4599.34|4600.19|4599.59|4600.19|4599.59|4599.94|4599.34|325
1642600380000|2022-01-19 13:53:00|4599.94|4599.34|4599.69|4599.09|4599.94|4599.34|4599.44|4598.84|302
1642600390000|2022-01-19 13:53:10|4599.81|4599.21|4599.19|4598.59|4599.81|4599.21|4599.19|4598.59|282
1642600400000|2022-01-19 13:53:20|||||||||38
1642600410000|2022-01-19 13:53:30|4598.69|4598.09|4598.69|4598.09|4598.69|4598.09|4598.69|4598.09|97
1642600420000|2022-01-19 13:53:40|4597.94|4597.34|4598.19|4597.59|4598.19|4597.59|4597.94|4597.34|284
1642600430000|2022-01-19 13:53:50|4597.94|4597.34|4597.69|4597.09|4597.94|4597.34|4597.69|4597.09|102
1642600440000|2022-01-19 13:54:00|4597.56|4596.96|4597.69|4597.09|4597.69|4597.09|4597.44|4596.84|22
1642600450000|2022-01-19 13:54:10|4597.94|4597.34|4597.69|4597.09|4597.94|4597.34|4597.44|4596.84|207
1642600460000|2022-01-19 13:54:20|4597.94|4597.34|4597.19|4596.59|4597.94|4597.34|4597.19|4596.59|137
1642600470000|2022-01-19 13:54:30|4597.31|4596.71|4597.44|4596.84|4597.44|4596.84|4597.19|4596.59|89
1642600480000|2022-01-19 13:54:40|4597.19|4596.59|4597.19|4596.59|4597.44|4596.84|4596.94|4596.34|92
1642600490000|2022-01-19 13:54:50|4596.94|4596.34|4597.19|4596.59|4597.44|4596.84|4596.94|4596.34|114
1642600500000|2022-01-19 13:55:00|4597.44|4596.84|4597.69|4597.09|4598.19|4597.59|4597.44|4596.84|126
1642600510000|2022-01-19 13:55:10|4597.94|4597.34|4597.94|4597.34|4597.94|4597.34|4597.94|4597.34|46
1642600520000|2022-01-19 13:55:20|4597.69|4597.09|4597.44|4596.84|4597.69|4597.09|4597.44|4596.84|53
1642600530000|2022-01-19 13:55:30|4597.69|4597.09|4597.69|4597.09|4597.69|4597.09|4597.44|4596.84|22
1642600540000|2022-01-19 13:55:40|4597.44|4596.84|4597.44|4596.84|4597.44|4596.84|4597.44|4596.84|4
1642600550000|2022-01-19 13:55:50|4597.56|4596.96|4598.56|4597.96|4598.56|4597.96|4597.56|4596.96|334
1642600560000|2022-01-19 13:56:00|4598.69|4598.09|4599.94|4599.34|4599.94|4599.34|4598.69|4598.09|435
1642600570000|2022-01-19 13:56:10|4600.19|4599.59|4600.19|4599.59|4600.44|4599.84|4599.94|4599.34|287
1642600580000|2022-01-19 13:56:20|4600.44|4599.84|4601.44|4600.84|4601.44|4600.84|4600.44|4599.84|347
1642600590000|2022-01-19 13:56:30|4601.69|4601.09|4601.94|4601.34|4602.19|4601.59|4601.44|4600.84|546
1642600600000|2022-01-19 13:56:40|4602.19|4601.59|4602.19|4601.59|4602.19|4601.59|4601.94|4601.34|248
1642600610000|2022-01-19 13:56:50|4602.44|4601.84|4602.44|4601.84|4602.94|4602.34|4602.44|4601.84|507
1642600620000|2022-01-19 13:57:00|4602.56|4601.96|4602.69|4602.09|4602.69|4602.09|4602.44|4601.84|327
1642600630000|2022-01-19 13:57:10|||||||||521
1642600640000|2022-01-19 13:57:20|||||||||370
1642600650000|2022-01-19 13:57:30|4602.44|4601.84|4602.44|4601.84|4602.44|4601.84|4602.44|4601.84|154
1642600660000|2022-01-19 13:57:40|4602.19|4601.59|4602.19|4601.59|4602.19|4601.59|4602.19|4601.59|319
1642600670000|2022-01-19 13:57:50|||||||||61
1642600680000|2022-01-19 13:58:00|4602.44|4601.84|4602.69|4602.09|4602.69|4602.09|4602.44|4601.84|147
1642600690000|2022-01-19 13:58:10|4602.44|4601.84|4601.69|4601.09|4602.69|4602.09|4601.69|4601.09|263
1642600700000|2022-01-19 13:58:20|4601.94|4601.34|4601.94|4601.34|4601.94|4601.34|4601.94|4601.34|84
1642600710000|2022-01-19 13:58:30|4602.19|4601.59|4602.69|4602.09|4602.69|4602.09|4602.19|4601.59|301
1642600720000|2022-01-19 13:58:40|||||||||71
1642600730000|2022-01-19 13:58:50|4602.44|4601.84|4602.69|4602.09|4602.69|4602.09|4602.44|4601.84|229
1642600740000|2022-01-19 13:59:00|4602.56|4601.96|4602.19|4601.59|4602.56|4601.96|4602.19|4601.59|164
1642600750000|2022-01-19 13:59:10|4602.44|4601.84|4602.19|4601.59|4602.44|4601.84|4601.94|4601.34|138
1642600760000|2022-01-19 13:59:20|4602.44|4601.84|4602.69|4602.09|4602.69|4602.09|4602.19|4601.59|106
1642600770000|2022-01-19 13:59:30|4602.44|4601.84|4602.69|4602.09|4602.69|4602.09|4602.44|4601.84|126
1642600780000|2022-01-19 13:59:40|4602.44|4601.84|4601.94|4601.34|4602.44|4601.84|4601.94|4601.34|180
1642600790000|2022-01-19 13:59:50|||||||||40
1642600800000|2022-01-19 14:00:00|4602.19|4601.59|4602.19|4601.59|4602.19|4601.59|4601.94|4601.34|136
1642600810000|2022-01-19 14:00:10|4602.44|4601.84|4601.19|4600.59|4602.44|4601.84|4601.19|4600.59|225
1642600820000|2022-01-19 14:00:20|4600.94|4600.34|4601.19|4600.59|4601.44|4600.84|4600.94|4600.34|206
1642600830000|2022-01-19 14:00:30|4601.06|4600.46|4600.94|4600.34|4601.19|4600.59|4600.94|4600.34|138
1642600840000|2022-01-19 14:00:40|4600.81|4600.21|4600.19|4599.59|4600.94|4600.34|4600.19|4599.59|216
1642600850000|2022-01-19 14:00:50|4600.44|4599.84|4600.69|4600.09|4600.94|4600.34|4600.44|4599.84|87
1642600860000|2022-01-19 14:01:00|4600.56|4599.96|4599.94|4599.34|4600.56|4599.96|4599.94|4599.34|132
1642600870000|2022-01-19 14:01:10|4600.19|4599.59|4599.94|4599.34|4600.19|4599.59|4599.94|4599.34|152
1642600880000|2022-01-19 14:01:20|4600.06|4599.46|4599.69|4599.09|4600.06|4599.46|4599.44|4598.84|116
1642600890000|2022-01-19 14:01:30|4599.94|4599.34|4600.19|4599.59|4600.19|4599.59|4599.94|4599.34|91
1642600900000|2022-01-19 14:01:40|4599.94|4599.34|4599.94|4599.34|4599.94|4599.34|4599.69|4599.09|93
1642600910000|2022-01-19 14:01:50|4599.69|4599.09|4598.94|4598.34|4599.69|4599.09|4598.69|4598.09|500
1642600920000|2022-01-19 14:02:00|4599.19|4598.59|4599.19|4598.59|4599.19|4598.59|4598.94|4598.34|75
1642600930000|2022-01-19 14:02:10|4599.44|4598.84|4599.69|4599.09|4599.69|4599.09|4599.44|4598.84|126
1642600940000|2022-01-19 14:02:20|4599.44|4598.84|4599.94|4599.34|4599.94|4599.34|4599.44|4598.84|149
1642600950000|2022-01-19 14:02:30|4599.69|4599.09|4599.19|4598.59|4599.69|4599.09|4599.19|4598.59|185
1642600960000|2022-01-19 14:02:40|4598.94|4598.34|4599.19|4598.59|4599.44|4598.84|4598.94|4598.34|103
1642600970000|2022-01-19 14:02:50|4599.44|4598.84|4599.19|4598.59|4599.69|4599.09|4599.19|4598.59|158
1642600980000|2022-01-19 14:03:00|4598.94|4598.34|4599.19|4598.59|4599.19|4598.59|4598.94|4598.34|129
1642600990000|2022-01-19 14:03:10|4599.44|4598.84|4599.69|4599.09|4599.69|4599.09|4599.44|4598.84|71
1642601000000|2022-01-19 14:03:20|4599.44|4598.84|4599.69|4599.09|4599.69|4599.09|4599.44|4598.84|99
1642601010000|2022-01-19 14:03:30|4599.56|4598.96|4599.69|4599.09|4599.94|4599.34|4599.44|4598.84|118
1642601020000|2022-01-19 14:03:40|4599.94|4599.34|4599.69|4599.09|4599.94|4599.34|4599.69|4599.09|71
1642601030000|2022-01-19 14:03:50|4599.44|4598.84|4599.44|4598.84|4599.69|4599.09|4599.44|4598.84|67
1642601040000|2022-01-19 14:04:00|4599.69|4599.09|4599.44|4598.84|4599.69|4599.09|4599.44|4598.84|87
1642601050000|2022-01-19 14:04:10|4599.19|4598.59|4598.69|4598.09|4599.19|4598.59|4598.69|4598.09|142
1642601060000|2022-01-19 14:04:20|4598.19|4597.59|4597.94|4597.34|4598.19|4597.59|4597.94|4597.34|154
1642601070000|2022-01-19 14:04:30|4598.19|4597.59|4598.44|4597.84|4598.69|4598.09|4598.19|4597.59|128
1642601080000|2022-01-19 14:04:40|4598.69|4598.09|4597.94|4597.34|4598.69|4598.09|4597.69|4597.09|570
1642601090000|2022-01-19 14:04:50|4597.69|4597.09|4597.94|4597.34|4597.94|4597.34|4597.69|4597.09|100
1642601100000|2022-01-19 14:05:00|4597.69|4597.09|4597.69|4597.09|4598.19|4597.59|4597.69|4597.09|186
1642601110000|2022-01-19 14:05:10|4597.94|4597.34|4597.81|4597.21|4597.94|4597.34|4597.44|4596.84|92
1642601120000|2022-01-19 14:05:20|4597.69|4597.09|4597.94|4597.34|4597.94|4597.34|4597.69|4597.09|17
1642601130000|2022-01-19 14:05:30|4598.06|4597.46|4598.19|4597.59|4598.19|4597.59|4597.94|4597.34|68
1642601140000|2022-01-19 14:05:40|4598.44|4597.84|4598.69|4598.09|4598.69|4598.09|4598.44|4597.84|82
1642601150000|2022-01-19 14:05:50|4598.56|4597.96|4598.94|4598.34|4598.94|4598.34|4598.44|4597.84|92
1642601160000|2022-01-19 14:06:00|4598.81|4598.21|4598.69|4598.09|4598.94|4598.34|4598.69|4598.09|27
1642601170000|2022-01-19 14:06:10|4598.94|4598.34|4599.44|4598.84|4599.44|4598.84|4598.69|4598.09|198
1642601180000|2022-01-19 14:06:20|4599.19|4598.59|4599.19|4598.59|4599.19|4598.59|4599.19|4598.59|30
1642601190000|2022-01-19 14:06:30|4599.44|4598.84|4599.19|4598.59|4599.44|4598.84|4598.94|4598.34|142
1642601200000|2022-01-19 14:06:40|4599.44|4598.84|4599.19|4598.59|4599.44|4598.84|4599.19|4598.59|49
1642601210000|2022-01-19 14:06:50|4599.44|4598.84|4599.44|4598.84|4599.44|4598.84|4599.44|4598.84|110
1642601220000|2022-01-19 14:07:00|4599.56|4598.96|4599.44|4598.84|4599.56|4598.96|4599.44|4598.84|64
1642601230000|2022-01-19 14:07:10|4599.19|4598.59|4599.19|4598.59|4599.44|4598.84|4599.19|4598.59|64
1642601240000|2022-01-19 14:07:20|4598.94|4598.34|4599.19|4598.59|4599.19|4598.59|4598.94|4598.34|34
1642601250000|2022-01-19 14:07:30|4598.94|4598.34|4598.94|4598.34|4599.19|4598.59|4598.69|4598.09|178
1642601260000|2022-01-19 14:07:40|4598.81|4598.21|4598.94|4598.34|4598.94|4598.34|4598.69|4598.09|94
1642601270000|2022-01-19 14:07:50|4599.19|4598.59|4599.44|4598.84|4599.44|4598.84|4599.19|4598.59|92
1642601280000|2022-01-19 14:08:00|4599.69|4599.09|4598.94|4598.34|4599.69|4599.09|4598.94|4598.34|169
1642601290000|2022-01-19 14:08:10|4598.69|4598.09|4598.69|4598.09|4598.69|4598.09|4598.69|4598.09|54
1642601300000|2022-01-19 14:08:20|4598.44|4597.84|4598.44|4597.84|4598.44|4597.84|4598.44|4597.84|80
1642601310000|2022-01-19 14:08:30|4598.69|4598.09|4598.69|4598.09|4598.69|4598.09|4598.44|4597.84|81
1642601320000|2022-01-19 14:08:40|||||||||87
1642601330000|2022-01-19 14:08:50|4598.44|4597.84|4599.19|4598.59|4599.19|4598.59|4598.44|4597.84|282
1642601340000|2022-01-19 14:09:00|4599.44|4598.84|4598.69|4598.09|4599.44|4598.84|4598.44|4597.84|154
1642601350000|2022-01-19 14:09:10|4598.94|4598.34|4598.94|4598.34|4598.94|4598.34|4598.69|4598.09|89
1642601360000|2022-01-19 14:09:20|||||||||128
1642601370000|2022-01-19 14:09:30|4599.19|4598.59|4598.69|4598.09|4599.19|4598.59|4598.69|4598.09|116
1642601380000|2022-01-19 14:09:40|4598.44|4597.84|4598.44|4597.84|4598.44|4597.84|4598.19|4597.59|114
1642601390000|2022-01-19 14:09:50|4598.19|4597.59|4597.94|4597.34|4598.69|4598.09|4597.94|4597.34|173
1642601400000|2022-01-19 14:10:00|4598.19|4597.59|4598.19|4597.59|4598.19|4597.59|4597.94|4597.34|142
1642601410000|2022-01-19 14:10:10|4597.94|4597.34|4597.94|4597.34|4597.94|4597.34|4597.94|4597.34|115
1642601420000|2022-01-19 14:10:20|4598.19|4597.59|4597.94|4597.34|4598.44|4597.84|4597.94|4597.34|153
1642601430000|2022-01-19 14:10:30|4598.19|4597.59|4598.44|4597.84|4598.56|4597.96|4598.19|4597.59|62
1642601440000|2022-01-19 14:10:40|4598.19|4597.59|4598.19|4597.59|4598.19|4597.59|4597.94|4597.34|62
1642601450000|2022-01-19 14:10:50|4598.44|4597.84|4598.44|4597.84|4598.44|4597.84|4598.19|4597.59|55
1642601460000|2022-01-19 14:11:00|4598.19|4597.59|4598.19|4597.59|4598.44|4597.84|4598.19|4597.59|88
1642601470000|2022-01-19 14:11:10|4598.44|4597.84|4598.44|4597.84|4598.44|4597.84|4598.44|4597.84|36
1642601480000|2022-01-19 14:11:20|||||||||2
1642601490000|2022-01-19 14:11:30|4598.69|4598.09|4598.94|4598.34|4598.94|4598.34|4598.69|4598.09|141
1642601500000|2022-01-19 14:11:40|4598.44|4597.84|4598.19|4597.59|4598.44|4597.84|4598.19|4597.59|142
1642601510000|2022-01-19 14:11:50|4598.44|4597.84|4598.19|4597.59|4598.44|4597.84|4598.19|4597.59|89
1642601520000|2022-01-19 14:12:00|4598.44|4597.84|4598.19|4597.59|4598.44|4597.84|4598.19|4597.59|53
1642601530000|2022-01-19 14:12:10|4598.44|4597.84|4598.44|4597.84|4598.44|4597.84|4598.19|4597.59|241
1642601540000|2022-01-19 14:12:20|4597.94|4597.34|4597.69|4597.09|4598.19|4597.59|4597.69|4597.09|193
1642601550000|2022-01-19 14:12:30|4597.94|4597.34|4597.94|4597.34|4598.19|4597.59|4597.94|4597.34|295
1642601560000|2022-01-19 14:12:40|4597.69|4597.09|4597.69|4597.09|4597.69|4597.09|4597.44|4596.84|113
1642601570000|2022-01-19 14:12:50|4597.44|4596.84|4597.69|4597.09|4597.69|4597.09|4597.44|4596.84|65
1642601580000|2022-01-19 14:13:00|4597.56|4596.96|4597.44|4596.84|4597.69|4597.09|4597.19|4596.59|72
1642601590000|2022-01-19 14:13:10|4597.19|4596.59|4597.19|4596.59|4597.44|4596.84|4596.69|4596.09|258
1642601600000|2022-01-19 14:13:20|4597.31|4596.71|4597.19|4596.59|4597.31|4596.71|4596.94|4596.34|66
1642601610000|2022-01-19 14:13:30|4596.94|4596.34|4596.94|4596.34|4597.19|4596.59|4596.94|4596.34|78
1642601620000|2022-01-19 14:13:40|4597.19|4596.59|4597.44|4596.84|4597.56|4596.96|4597.19|4596.59|111
1642601630000|2022-01-19 14:13:50|4597.31|4596.71|4597.44|4596.84|4597.69|4597.09|4597.31|4596.71|57
1642601640000|2022-01-19 14:14:00|4597.19|4596.59|4597.69|4597.09|4597.69|4597.09|4596.94|4596.34|85
1642601650000|2022-01-19 14:14:10|4597.44|4596.84|4597.19|4596.59|4597.44|4596.84|4596.94|4596.34|127
1642601660000|2022-01-19 14:14:20|4597.44|4596.84|4597.19|4596.59|4597.44|4596.84|4597.19|4596.59|96
1642601670000|2022-01-19 14:14:30|4597.44|4596.84|4597.44|4596.84|4597.44|4596.84|4597.44|4596.84|109
1642601680000|2022-01-19 14:14:40|4597.19|4596.59|4596.69|4596.09|4597.19|4596.59|4596.69|4596.09|442
1642601690000|2022-01-19 14:14:50|4596.94|4596.34|4596.69|4596.09|4596.94|4596.34|4596.69|4596.09|83
1642601700000|2022-01-19 14:15:00|4596.94|4596.34|4597.19|4596.59|4597.19|4596.59|4596.69|4596.09|217
1642601710000|2022-01-19 14:15:10|4597.31|4596.71|4597.06|4596.46|4597.44|4596.84|4596.69|4596.09|168
1642601720000|2022-01-19 14:15:20|4597.19|4596.59|4597.19|4596.59|4597.19|4596.59|4596.94|4596.34|59
1642601730000|2022-01-19 14:15:30|4596.94|4596.34|4597.19|4596.59|4597.19|4596.59|4596.94|4596.34|95
1642601740000|2022-01-19 14:15:40|4596.94|4596.34|4596.69|4596.09|4596.94|4596.34|4596.69|4596.09|61
1642601750000|2022-01-19 14:15:50|4596.81|4596.21|4596.94|4596.34|4596.94|4596.34|4596.69|4596.09|155
1642601760000|2022-01-19 14:16:00|4597.19|4596.59|4596.94|4596.34|4597.19|4596.59|4596.94|4596.34|172
1642601770000|2022-01-19 14:16:10|4596.69|4596.09|4596.94|4596.34|4596.94|4596.34|4596.69|4596.09|56
1642601780000|2022-01-19 14:16:20|4597.19|4596.59|4597.44|4596.84|4597.44|4596.84|4597.19|4596.59|83
1642601790000|2022-01-19 14:16:30|4597.69|4597.09|4597.19|4596.59|4597.69|4597.09|4596.94|4596.34|123
1642601800000|2022-01-19 14:16:40|4597.06|4596.46|4597.19|4596.59|4597.19|4596.59|4596.94|4596.34|49
1642601810000|2022-01-19 14:16:50|4597.31|4596.71|4597.19|4596.59|4597.44|4596.84|4597.19|4596.59|96
1642601820000|2022-01-19 14:17:00|4597.31|4596.71|4596.44|4595.84|4597.31|4596.71|4596.44|4595.84|249
1642601830000|2022-01-19 14:17:10|4596.19|4595.59|4596.44|4595.84|4596.69|4596.09|4595.94|4595.34|184
1642601840000|2022-01-19 14:17:20|4596.19|4595.59|4596.44|4595.84|4596.69|4596.09|4596.19|4595.59|91
1642601850000|2022-01-19 14:17:30|4596.19|4595.59|4596.69|4596.09|4596.69|4596.09|4596.19|4595.59|111
1642601860000|2022-01-19 14:17:40|4596.44|4595.84|4596.44|4595.84|4596.44|4595.84|4596.44|4595.84|96
1642601870000|2022-01-19 14:17:50|4596.94|4596.34|4596.94|4596.34|4597.19|4596.59|4596.69|4596.09|169
1642601880000|2022-01-19 14:18:00|4597.19|4596.59|4597.19|4596.59|4597.19|4596.59|4597.06|4596.46|54
1642601890000|2022-01-19 14:18:10|4597.44|4596.84|4597.44|4596.84|4597.56|4596.96|4597.44|4596.84|151
1642601900000|2022-01-19 14:18:20|4597.69|4597.09|4598.19|4597.59|4598.19|4597.59|4597.69|4597.09|261
1642601910000|2022-01-19 14:18:30|4597.94|4597.34|4598.19|4597.59|4598.19|4597.59|4597.94|4597.34|193
1642601920000|2022-01-19 14:18:40|4597.94|4597.34|4597.94|4597.34|4598.19|4597.59|4597.94|4597.34|75
1642601930000|2022-01-19 14:18:50|4598.19|4597.59|4598.19|4597.59|4598.19|4597.59|4598.19|4597.59|72
1642601940000|2022-01-19 14:19:00|4597.94|4597.34|4597.94|4597.34|4598.19|4597.59|4597.94|4597.34|59
1642601950000|2022-01-19 14:19:10|4597.69|4597.09|4597.44|4596.84|4597.69|4597.09|4597.44|4596.84|531
1642601960000|2022-01-19 14:19:20|4596.94|4596.34|4597.19|4596.59|4597.19|4596.59|4596.94|4596.34|117
1642601970000|2022-01-19 14:19:30|4597.44|4596.84|4597.44|4596.84|4597.44|4596.84|4597.44|4596.84|133
1642601980000|2022-01-19 14:19:40|4597.69|4597.09|4597.94|4597.34|4597.94|4597.34|4597.69|4597.09|231
1642601990000|2022-01-19 14:19:50|4597.81|4597.21|4597.69|4597.09|4597.81|4597.21|4597.69|4597.09|44
1642602000000|2022-01-19 14:20:00|||||||||64
1642602010000|2022-01-19 14:20:10|4597.44|4596.84|4597.69|4597.09|4597.69|4597.09|4597.44|4596.84|126
1642602020000|2022-01-19 14:20:20|4597.94|4597.34|4598.19|4597.59|4598.19|4597.59|4597.94|4597.34|194
1642602030000|2022-01-19 14:20:30|4598.44|4597.84|4598.44|4597.84|4598.69|4598.09|4598.44|4597.84|233
1642602040000|2022-01-19 14:20:40|4598.69|4598.09|4598.94|4598.34|4598.94|4598.34|4598.69|4598.09|301
1642602050000|2022-01-19 14:20:50|4598.69|4598.09|4598.19|4597.59|4598.69|4598.09|4598.19|4597.59|239
1642602060000|2022-01-19 14:21:00|4598.44|4597.84|4598.69|4598.09|4598.69|4598.09|4598.19|4597.59|148
1642602070000|2022-01-19 14:21:10|4598.94|4598.34|4599.44|4598.84|4599.44|4598.84|4598.94|4598.34|217
1642602080000|2022-01-19 14:21:20|4599.19|4598.59|4598.69|4598.09|4599.19|4598.59|4598.69|4598.09|230
1642602090000|2022-01-19 14:21:30|||||||||45
1642602100000|2022-01-19 14:21:40|4598.94|4598.34|4598.94|4598.34|4599.19|4598.59|4598.69|4598.09|176
1642602110000|2022-01-19 14:21:50|4599.19|4598.59|4599.19|4598.59|4599.19|4598.59|4599.19|4598.59|40
1642602120000|2022-01-19 14:22:00|4599.44|4598.84|4598.94|4598.34|4599.44|4598.84|4598.69|4598.09|436
1642602130000|2022-01-19 14:22:10|4598.69|4598.09|4598.69|4598.09|4598.69|4598.09|4598.69|4598.09|124
1642602140000|2022-01-19 14:22:20|4598.94|4598.34|4598.69|4598.09|4598.94|4598.34|4598.69|4598.09|107
1642602150000|2022-01-19 14:22:30|4598.94|4598.34|4598.94|4598.34|4598.94|4598.34|4598.94|4598.34|70
1642602160000|2022-01-19 14:22:40|4598.69|4598.09|4598.44|4597.84|4598.69|4598.09|4598.44|4597.84|132
1642602170000|2022-01-19 14:22:50|4598.31|4597.71|4598.69|4598.09|4598.69|4598.09|4598.19|4597.59|214
1642602180000|2022-01-19 14:23:00|4598.44|4597.84|4598.44|4597.84|4598.44|4597.84|4598.44|4597.84|96
1642602190000|2022-01-19 14:23:10|4598.19|4597.59|4597.69|4597.09|4598.19|4597.59|4597.69|4597.09|124
1642602200000|2022-01-19 14:23:20|4597.56|4596.96|4597.69|4597.09|4597.94|4597.34|4597.56|4596.96|120
1642602210000|2022-01-19 14:23:30|4597.44|4596.84|4597.44|4596.84|4597.44|4596.84|4596.94|4596.34|185
1642602220000|2022-01-19 14:23:40|4597.19|4596.59|4596.69|4596.09|4597.19|4596.59|4596.69|4596.09|146
1642602230000|2022-01-19 14:23:50|4596.94|4596.34|4596.94|4596.34|4596.94|4596.34|4596.94|4596.34|82
1642602240000|2022-01-19 14:24:00|4596.69|4596.09|4596.19|4595.59|4596.69|4596.09|4596.19|4595.59|103
1642602250000|2022-01-19 14:24:10|||||||||121
1642602260000|2022-01-19 14:24:20|4596.44|4595.84|4595.69|4595.09|4596.44|4595.84|4595.69|4595.09|437
1642602270000|2022-01-19 14:24:30|4595.19|4594.59|4595.19|4594.59|4595.44|4594.84|4595.19|4594.59|401
1642602280000|2022-01-19 14:24:40|4595.44|4594.84|4595.44|4594.84|4595.44|4594.84|4595.19|4594.59|105
1642602290000|2022-01-19 14:24:50|4595.69|4595.09|4595.94|4595.34|4595.94|4595.34|4595.69|4595.09|157
1642602300000|2022-01-19 14:25:00|4595.19|4594.59|4595.69|4595.09|4596.19|4595.59|4595.19|4594.59|260
1642602310000|2022-01-19 14:25:10|4595.56|4594.96|4595.44|4594.84|4595.69|4595.09|4595.44|4594.84|490
1642602320000|2022-01-19 14:25:20|4595.31|4594.71|4595.31|4594.71|4595.31|4594.71|4595.31|4594.71|206
1642602330000|2022-01-19 14:25:30|4595.19|4594.59|4595.69|4595.09|4595.94|4595.34|4595.19|4594.59|285
1642602340000|2022-01-19 14:25:40|4595.94|4595.34|4595.69|4595.09|4595.94|4595.34|4595.44|4594.84|182
1642602350000|2022-01-19 14:25:50|4595.44|4594.84|4595.44|4594.84|4595.69|4595.09|4595.44|4594.84|140
1642602360000|2022-01-19 14:26:00|4595.69|4595.09|4595.69|4595.09|4595.69|4595.09|4595.69|4595.09|91
1642602370000|2022-01-19 14:26:10|||||||||107
1642602380000|2022-01-19 14:26:20|4595.44|4594.84|4596.44|4595.84|4596.69|4596.09|4595.44|4594.84|619
1642602390000|2022-01-19 14:26:30|4596.69|4596.09|4596.69|4596.09|4596.69|4596.09|4596.19|4595.59|176
1642602400000|2022-01-19 14:26:40|4596.44|4595.84|4596.44|4595.84|4596.44|4595.84|4596.44|4595.84|163
1642602410000|2022-01-19 14:26:50|4596.19|4595.59|4595.94|4595.34|4596.19|4595.59|4595.94|4595.34|191
1642602420000|2022-01-19 14:27:00|4595.69|4595.09|4595.94|4595.34|4595.94|4595.34|4595.69|4595.09|118
1642602430000|2022-01-19 14:27:10|4595.69|4595.09|4595.44|4594.84|4595.69|4595.09|4595.19|4594.59|162
1642602440000|2022-01-19 14:27:20|4595.69|4595.09|4595.44|4594.84|4595.69|4595.09|4595.44|4594.84|281
1642602450000|2022-01-19 14:27:30|4595.31|4594.71|4596.44|4595.84|4596.44|4595.84|4595.31|4594.71|190
1642602460000|2022-01-19 14:27:40|4596.19|4595.59|4596.94|4596.34|4597.19|4596.59|4596.19|4595.59|260
1642602470000|2022-01-19 14:27:50|4596.69|4596.09|4596.44|4595.84|4596.94|4596.34|4596.44|4595.84|229
1642602480000|2022-01-19 14:28:00|4596.19|4595.59|4595.94|4595.34|4596.44|4595.84|4595.69|4595.09|354
1642602490000|2022-01-19 14:28:10|4595.69|4595.09|4595.94|4595.34|4595.94|4595.34|4595.19|4594.59|224
1642602500000|2022-01-19 14:28:20|4595.69|4595.09|4595.69|4595.09|4595.69|4595.09|4595.69|4595.09|42
1642602510000|2022-01-19 14:28:30|4595.44|4594.84|4595.19|4594.59|4595.44|4594.84|4595.19|4594.59|110
1642602520000|2022-01-19 14:28:40|4595.44|4594.84|4595.44|4594.84|4595.44|4594.84|4595.19|4594.59|169
1642602530000|2022-01-19 14:28:50|4595.69|4595.09|4596.06|4595.46|4596.06|4595.46|4595.56|4594.96|198
1642602540000|2022-01-19 14:29:00|4595.94|4595.34|4595.69|4595.09|4596.19|4595.59|4595.44|4594.84|205
1642602550000|2022-01-19 14:29:10|4595.44|4594.84|4595.19|4594.59|4595.69|4595.09|4594.94|4594.34|309
1642602560000|2022-01-19 14:29:20|4595.44|4594.84|4597.44|4596.84|4597.44|4596.84|4595.44|4594.84|501
1642602570000|2022-01-19 14:29:30|4597.69|4597.09|4597.44|4596.84|4598.06|4597.46|4597.19|4596.59|340
1642602580000|2022-01-19 14:29:40|4597.19|4596.59|4597.19|4596.59|4597.69|4597.09|4597.19|4596.59|324
1642602590000|2022-01-19 14:29:50|4597.44|4596.84|4596.69|4596.09|4597.94|4597.34|4596.69|4596.09|1128
1642602600000|2022-01-19 14:30:00|4596.59|4596.19|4594.84|4594.44|4596.59|4596.19|4594.84|4594.44|4660
1642602610000|2022-01-19 14:30:10|4594.71|4594.31|4597.34|4596.94|4597.59|4597.19|4594.71|4594.31|2366
1642602620000|2022-01-19 14:30:20|4597.84|4597.44|4600.09|4599.69|4600.09|4599.69|4597.59|4597.19|1523
1642602630000|2022-01-19 14:30:30|4600.34|4599.94|4599.34|4598.94|4601.09|4600.69|4599.34|4598.94|1903
1642602640000|2022-01-19 14:30:40|4598.84|4598.44|4598.09|4597.69|4599.34|4598.94|4597.84|4597.44|1686
1642602650000|2022-01-19 14:30:50|4597.84|4597.44|4597.09|4596.69|4598.09|4597.69|4596.84|4596.44|1514
1642602660000|2022-01-19 14:31:00|4597.34|4596.94|4595.59|4595.19|4597.34|4596.94|4593.84|4593.44|2871
1642602670000|2022-01-19 14:31:10|4595.84|4595.44|4595.59|4595.19|4596.09|4595.69|4595.34|4594.94|1339
1642602680000|2022-01-19 14:31:20|4595.09|4594.69|4595.84|4595.44|4596.09|4595.69|4593.84|4593.44|1306
1642602690000|2022-01-19 14:31:30|4596.09|4595.69|4595.59|4595.19|4596.09|4595.69|4595.09|4594.69|740
1642602700000|2022-01-19 14:31:40|4595.09|4594.69|4598.84|4598.44|4598.84|4598.44|4595.09|4594.69|1188
1642602710000|2022-01-19 14:31:50|4598.59|4598.19|4600.34|4599.94|4600.34|4599.94|4598.09|4597.69|1451
1642602720000|2022-01-19 14:32:00|4600.59|4600.19|4601.34|4600.94|4602.34|4601.94|4600.59|4600.19|1797
1642602730000|2022-01-19 14:32:10|4601.09|4600.69|4603.21|4602.81|4603.59|4603.19|4601.09|4600.69|1832
1642602740000|2022-01-19 14:32:20|4603.34|4602.94|4604.09|4603.69|4604.09|4603.69|4602.84|4602.44|1206
1642602750000|2022-01-19 14:32:30|4603.59|4603.19|4603.34|4602.94|4603.59|4603.19|4602.34|4601.94|1337
1642602760000|2022-01-19 14:32:40|4603.09|4602.69|4602.84|4602.44|4603.59|4603.19|4602.71|4602.31|1068
1642602770000|2022-01-19 14:32:50|4602.59|4602.19|4600.59|4600.19|4602.84|4602.44|4600.34|4599.94|1335
1642602780000|2022-01-19 14:33:00|4600.84|4600.44|4600.34|4599.94|4602.09|4601.69|4600.09|4599.69|1311
1642602790000|2022-01-19 14:33:10|4600.09|4599.69|4601.34|4600.94|4601.34|4600.94|4600.09|4599.69|763
1642602800000|2022-01-19 14:33:20|4600.84|4600.44|4599.84|4599.44|4600.84|4600.44|4598.59|4598.19|1212
1642602810000|2022-01-19 14:33:30|4599.59|4599.19|4598.34|4597.94|4599.84|4599.44|4598.09|4597.69|935
1642602820000|2022-01-19 14:33:40|4598.09|4597.69|4599.09|4598.69|4599.84|4599.44|4598.09|4597.69|717
1642602830000|2022-01-19 14:33:50|4599.34|4598.94|4597.59|4597.19|4599.34|4598.94|4597.34|4596.94|861
1642602840000|2022-01-19 14:34:00|4597.34|4596.94|4596.59|4596.19|4597.84|4597.44|4596.34|4595.94|1004
1642602850000|2022-01-19 14:34:10|4597.09|4596.69|4599.09|4598.69|4599.09|4598.69|4597.09|4596.69|790
1642602860000|2022-01-19 14:34:20|4599.34|4598.94|4597.34|4596.94|4599.34|4598.94|4597.09|4596.69|908
1642602870000|2022-01-19 14:34:30|4597.09|4596.69|4595.59|4595.19|4597.46|4597.06|4595.59|4595.19|936
1642602880000|2022-01-19 14:34:40|4595.09|4594.69|4593.59|4593.19|4595.09|4594.69|4593.09|4592.69|1547
1642602890000|2022-01-19 14:34:50|4593.34|4592.94|4594.59|4594.19|4594.59|4594.19|4593.34|4592.94|1593
1642602900000|2022-01-19 14:35:00|4594.09|4593.69|4595.59|4595.19|4595.84|4595.44|4593.59|4593.19|1526
1642602910000|2022-01-19 14:35:10|4595.84|4595.44|4593.84|4593.44|4595.84|4595.44|4593.84|4593.44|952
1642602920000|2022-01-19 14:35:20|4594.09|4593.69|4594.34|4593.94|4594.34|4593.94|4593.34|4592.94|812
1642602930000|2022-01-19 14:35:30|4593.84|4593.44|4595.34|4594.94|4595.34|4594.94|4593.59|4593.19|888
1642602940000|2022-01-19 14:35:40|4595.59|4595.19|4598.59|4598.19|4599.09|4598.69|4595.59|4595.19|1533
1642602950000|2022-01-19 14:35:50|4598.84|4598.44|4598.09|4597.69|4599.09|4598.69|4597.09|4596.69|1027
1642602960000|2022-01-19 14:36:00|4598.34|4597.94|4595.84|4595.44|4598.34|4597.94|4595.59|4595.19|1633
1642602970000|2022-01-19 14:36:10|4596.09|4595.69|4596.84|4596.44|4596.84|4596.44|4596.09|4595.69|896
1642602980000|2022-01-19 14:36:20|4596.71|4596.31|4598.84|4598.44|4598.84|4598.44|4596.34|4595.94|774
1642602990000|2022-01-19 14:36:30|4598.59|4598.19|4602.59|4602.19|4602.59|4602.19|4598.34|4597.94|2033
1642603000000|2022-01-19 14:36:40|4602.34|4601.94|4602.59|4602.19|4602.84|4602.44|4601.59|4601.19|1125
1642603010000|2022-01-19 14:36:50|4602.34|4601.94|4601.84|4601.44|4602.59|4602.19|4601.34|4600.94|1099
1642603020000|2022-01-19 14:37:00|4601.96|4601.56|4601.34|4600.94|4602.09|4601.69|4600.09|4599.69|1482
1642603030000|2022-01-19 14:37:10|4601.59|4601.19|4604.09|4603.69|4604.09|4603.69|4601.59|4601.19|1349
1642603040000|2022-01-19 14:37:20|4603.84|4603.44|4605.84|4605.44|4606.09|4605.69|4603.84|4603.44|2411
1642603050000|2022-01-19 14:37:30|4606.09|4605.69|4607.09|4606.69|4607.09|4606.69|4606.09|4605.69|2078
1642603060000|2022-01-19 14:37:40|4607.34|4606.94|4607.84|4607.44|4607.84|4607.44|4606.84|4606.44|940
1642603070000|2022-01-19 14:37:50|4608.09|4607.69|4607.09|4606.69|4608.34|4607.94|4606.59|4606.19|894
1642603080000|2022-01-19 14:38:00|4606.84|4606.44|4608.34|4607.94|4608.59|4608.19|4606.59|4606.19|1844
1642603090000|2022-01-19 14:38:10|4608.09|4607.69|4608.59|4608.19|4609.09|4608.69|4608.09|4607.69|908
1642603100000|2022-01-19 14:38:20|4608.84|4608.44|4609.59|4609.19|4609.84|4609.44|4608.84|4608.44|840
1642603110000|2022-01-19 14:38:30|4609.34|4608.94|4607.34|4606.94|4609.34|4608.94|4607.09|4606.69|1427
1642603120000|2022-01-19 14:38:40|4607.59|4607.19|4608.34|4607.94|4608.59|4608.19|4607.59|4607.19|1189
1642603130000|2022-01-19 14:38:50|4608.09|4607.69|4608.84|4608.44|4609.09|4608.69|4607.84|4607.44|651
1642603140000|2022-01-19 14:39:00|4609.09|4608.69|4610.59|4610.19|4610.59|4610.19|4609.09|4608.69|1354
1642603150000|2022-01-19 14:39:10|4610.34|4609.94|4610.09|4609.69|4611.59|4611.19|4609.59|4609.19|1627
1642603160000|2022-01-19 14:39:20|4609.84|4609.44|4610.34|4609.94|4610.34|4609.94|4609.59|4609.19|602
1642603170000|2022-01-19 14:39:30|4610.59|4610.19|4609.59|4609.19|4611.34|4610.94|4609.59|4609.19|854
1642603180000|2022-01-19 14:39:40|4609.09|4608.69|4609.09|4608.69|4610.59|4610.19|4609.09|4608.69|684
1642603190000|2022-01-19 14:39:50|4608.84|4608.44|4608.84|4608.44|4608.84|4608.44|4607.84|4607.44|1318
1642603200000|2022-01-19 14:40:00|4608.59|4608.19|4605.84|4605.44|4609.09|4608.69|4605.46|4605.06|2317
1642603210000|2022-01-19 14:40:10|4605.59|4605.19|4604.59|4604.19|4605.59|4605.19|4603.84|4603.44|1288
1642603220000|2022-01-19 14:40:20|4604.84|4604.44|4605.09|4604.69|4605.84|4605.44|4604.21|4603.81|1010
1642603230000|2022-01-19 14:40:30|4604.84|4604.44|4603.59|4603.19|4605.09|4604.69|4602.84|4602.44|1774
1642603240000|2022-01-19 14:40:40|4603.71|4603.31|4604.84|4604.44|4605.34|4604.94|4603.09|4602.69|919
1642603250000|2022-01-19 14:40:50|4604.59|4604.19|4605.09|4604.69|4605.21|4604.81|4604.34|4603.94|655
1642603260000|2022-01-19 14:41:00|4605.84|4605.44|4605.34|4604.94|4606.34|4605.94|4605.09|4604.69|1312
1642603270000|2022-01-19 14:41:10|4605.84|4605.44|4606.34|4605.94|4606.59|4606.19|4605.59|4605.19|661
1642603280000|2022-01-19 14:41:20|4606.59|4606.19|4605.84|4605.44|4606.84|4606.44|4605.59|4605.19|889
1642603290000|2022-01-19 14:41:30|4606.09|4605.69|4605.21|4604.81|4606.59|4606.19|4605.21|4604.81|751
1642603300000|2022-01-19 14:41:40|4605.34|4604.94|4603.59|4603.19|4605.34|4604.94|4603.09|4602.69|1219
1642603310000|2022-01-19 14:41:50|4603.84|4603.44|4603.84|4603.44|4604.09|4603.69|4603.34|4602.94|554
1642603320000|2022-01-19 14:42:00|4604.34|4603.94|4604.21|4603.81|4604.84|4604.44|4603.84|4603.44|693
1642603330000|2022-01-19 14:42:10|4604.84|4604.44|4604.84|4604.44|4605.59|4605.19|4604.09|4603.69|784
1642603340000|2022-01-19 14:42:20|4604.59|4604.19|4605.34|4604.94|4605.59|4605.19|4603.84|4603.44|468
1642603350000|2022-01-19 14:42:30|4603.84|4603.44|4603.09|4602.69|4603.84|4603.44|4602.59|4602.19|2141
1642603360000|2022-01-19 14:42:40|4603.34|4602.94|4600.59|4600.19|4603.59|4603.19|4600.59|4600.19|2594
1642603370000|2022-01-19 14:42:50|4600.46|4600.06|4598.09|4597.69|4600.46|4600.06|4596.84|4596.44|2941
1642603380000|2022-01-19 14:43:00|4598.34|4597.94|4597.59|4597.19|4598.59|4598.19|4596.84|4596.44|1141
1642603390000|2022-01-19 14:43:10|4597.84|4597.44|4596.09|4595.69|4598.09|4597.69|4595.84|4595.44|1575
1642603400000|2022-01-19 14:43:20|4596.34|4595.94|4597.09|4596.69|4597.09|4596.69|4595.59|4595.19|830
1642603410000|2022-01-19 14:43:30|4596.84|4596.44|4597.59|4597.19|4597.59|4597.19|4595.59|4595.19|900
1642603420000|2022-01-19 14:43:40|4597.84|4597.44|4598.34|4597.94|4598.59|4598.19|4597.84|4597.44|880
1642603430000|2022-01-19 14:43:50|4598.09|4597.69|4599.09|4598.69|4599.09|4598.69|4597.84|4597.44|731
1642603440000|2022-01-19 14:44:00|4599.34|4598.94|4600.59|4600.19|4600.59|4600.19|4598.59|4598.19|1173
1642603450000|2022-01-19 14:44:10|4600.84|4600.44|4601.59|4601.19|4602.09|4601.69|4600.59|4600.19|1103
1642603460000|2022-01-19 14:44:20|4601.84|4601.44|4602.21|4601.81|4602.34|4601.94|4600.59|4600.19|863
1642603470000|2022-01-19 14:44:30|4602.09|4601.69|4603.84|4603.44|4604.09|4603.69|4601.84|4601.44|1128
1642603480000|2022-01-19 14:44:40|4603.96|4603.56|4604.09|4603.69|4604.34|4603.94|4603.09|4602.69|854
1642603490000|2022-01-19 14:44:50|4604.34|4603.94|4603.34|4602.94|4604.34|4603.94|4603.34|4602.94|653
1642603500000|2022-01-19 14:45:00|4604.09|4603.69|4603.71|4603.31|4604.34|4603.94|4602.34|4601.94|1251
1642603510000|2022-01-19 14:45:10|4603.59|4603.19|4605.34|4604.94|4605.59|4605.19|4603.09|4602.69|1144
1642603520000|2022-01-19 14:45:20|4605.09|4604.69|4604.59|4604.19|4605.59|4605.19|4603.84|4603.44|1059
1642603530000|2022-01-19 14:45:30|4604.84|4604.44|4605.59|4605.19|4606.09|4605.69|4604.46|4604.06|847
1642603540000|2022-01-19 14:45:40|4605.34|4604.94|4603.59|4603.19|4605.34|4604.94|4603.09|4602.69|1948
1642603550000|2022-01-19 14:45:50|4603.84|4603.44|4604.34|4603.94|4604.59|4604.19|4602.84|4602.44|815
1642603560000|2022-01-19 14:46:00|4604.59|4604.19|4607.09|4606.69|4607.09|4606.69|4604.09|4603.69|1382
1642603570000|2022-01-19 14:46:10|4607.34|4606.94|4609.84|4609.44|4610.34|4609.94|4607.34|4606.94|2065
1642603580000|2022-01-19 14:46:20|4609.71|4609.31|4609.09|4608.69|4609.84|4609.44|4608.09|4607.69|1609
1642603590000|2022-01-19 14:46:30|4608.84|4608.44|4609.84|4609.44|4609.84|4609.44|4608.59|4608.19|764
1642603600000|2022-01-19 14:46:40|4610.09|4609.69|4609.09|4608.69|4610.84|4610.44|4608.34|4607.94|1108
1642603610000|2022-01-19 14:46:50|4608.84|4608.44|4608.84|4608.44|4609.84|4609.44|4608.34|4607.94|826
1642603620000|2022-01-19 14:47:00|4608.59|4608.19|4607.34|4606.94|4609.84|4609.44|4606.84|4606.44|1243
1642603630000|2022-01-19 14:47:10|4607.09|4606.69|4608.34|4607.94|4608.84|4608.44|4607.09|4606.69|685
1642603640000|2022-01-19 14:47:20|4608.59|4608.19|4607.34|4606.94|4608.59|4608.19|4607.34|4606.94|544
1642603650000|2022-01-19 14:47:30|4607.59|4607.19|4606.59|4606.19|4608.59|4608.19|4606.09|4605.69|942
1642603660000|2022-01-19 14:47:40|4606.34|4605.94|4606.59|4606.19|4606.84|4606.44|4605.59|4605.19|721
1642603670000|2022-01-19 14:47:50|4606.34|4605.94|4607.09|4606.69|4607.59|4607.19|4606.34|4605.94|718
1642603680000|2022-01-19 14:48:00|4607.34|4606.94|4607.84|4607.44|4607.84|4607.44|4605.84|4605.44|756
1642603690000|2022-01-19 14:48:10|4608.09|4607.69|4608.59|4608.19|4608.59|4608.19|4607.59|4607.19|694
1642603700000|2022-01-19 14:48:20|4608.21|4607.81|4609.09|4608.69|4609.09|4608.69|4608.09|4607.69|475
1642603710000|2022-01-19 14:48:30|4608.84|4608.44|4610.09|4609.69|4610.59|4610.19|4608.59|4608.19|883
1642603720000|2022-01-19 14:48:40|4609.59|4609.19|4607.84|4607.44|4609.59|4609.19|4607.34|4606.94|696
1642603730000|2022-01-19 14:48:50|4607.59|4607.19|4608.09|4607.69|4608.59|4608.19|4607.59|4607.19|754
1642603740000|2022-01-19 14:49:00|4608.34|4607.94|4607.34|4606.94|4608.34|4607.94|4606.84|4606.44|839
1642603750000|2022-01-19 14:49:10|4607.84|4607.44|4607.34|4606.94|4608.09|4607.69|4606.84|4606.44|732
1642603760000|2022-01-19 14:49:20|4607.09|4606.69|4603.09|4602.69|4607.09|4606.69|4603.09|4602.69|2985
1642603770000|2022-01-19 14:49:30|4602.84|4602.44|4601.59|4601.19|4603.59|4603.19|4601.59|4601.19|1820
1642603780000|2022-01-19 14:49:40|4601.09|4600.69|4602.59|4602.19|4602.59|4602.19|4600.34|4599.94|1535
1642603790000|2022-01-19 14:49:50|4602.84|4602.44|4602.59|4602.19|4603.34|4602.94|4602.09|4601.69|682
1642603800000|2022-01-19 14:50:00|4602.34|4601.94|4599.34|4598.94|4602.71|4602.31|4599.09|4598.69|1636
1642603810000|2022-01-19 14:50:10|4598.84|4598.44|4599.09|4598.69|4599.34|4598.94|4598.34|4597.94|1547
1642603820000|2022-01-19 14:50:20|4599.34|4598.94|4600.09|4599.69|4600.84|4600.44|4599.34|4598.94|911
1642603830000|2022-01-19 14:50:30|4599.84|4599.44|4601.34|4600.94|4601.34|4600.94|4598.84|4598.44|1239
1642603840000|2022-01-19 14:50:40|4601.84|4601.44|4602.84|4602.44|4602.84|4602.44|4601.59|4601.19|882
1642603850000|2022-01-19 14:50:50|4602.59|4602.19|4600.59|4600.19|4602.84|4602.44|4600.09|4599.69|1225
1642603860000|2022-01-19 14:51:00|4600.84|4600.44|4602.84|4602.44|4602.84|4602.44|4600.09|4599.69|1058
1642603870000|2022-01-19 14:51:10|4602.59|4602.19|4603.09|4602.69|4603.34|4602.94|4601.34|4600.94|729
1642603880000|2022-01-19 14:51:20|4603.34|4602.94|4604.59|4604.19|4604.84|4604.44|4603.34|4602.94|1496
1642603890000|2022-01-19 14:51:30|4604.84|4604.44|4604.34|4603.94|4604.84|4604.44|4603.84|4603.44|810
1642603900000|2022-01-19 14:51:40|4604.84|4604.44|4607.09|4606.69|4607.09|4606.69|4604.59|4604.19|1118
1642603910000|2022-01-19 14:51:50|4607.34|4606.94|4607.34|4606.94|4607.59|4607.19|4606.59|4606.19|804
1642603920000|2022-01-19 14:52:00|4607.09|4606.69|4609.84|4609.44|4609.84|4609.44|4607.09|4606.69|1913
1642603930000|2022-01-19 14:52:10|4610.09|4609.69|4608.59|4608.19|4611.34|4610.94|4608.59|4608.19|1847
1642603940000|2022-01-19 14:52:20|4608.84|4608.44|4607.34|4606.94|4609.34|4608.94|4606.84|4606.44|1130
1642603950000|2022-01-19 14:52:30|4607.59|4607.19|4606.34|4605.94|4607.59|4607.19|4605.59|4605.19|986
1642603960000|2022-01-19 14:52:40|4606.59|4606.19|4606.34|4605.94|4607.09|4606.69|4606.09|4605.69|811
1642603970000|2022-01-19 14:52:50|4606.09|4605.69|4606.84|4606.44|4606.84|4606.44|4605.84|4605.44|709
1642603980000|2022-01-19 14:53:00|4607.09|4606.69|4606.34|4605.94|4607.34|4606.94|4605.84|4605.44|810
1642603990000|2022-01-19 14:53:10|4606.46|4606.06|4607.84|4607.44|4607.84|4607.44|4605.09|4604.69|939
1642604000000|2022-01-19 14:53:20|4608.09|4607.69|4607.34|4606.94|4608.09|4607.69|4606.71|4606.31|599
1642604010000|2022-01-19 14:53:30|4607.59|4607.19|4607.59|4607.19|4608.09|4607.69|4607.34|4606.94|497
1642604020000|2022-01-19 14:53:40|4607.71|4607.31|4606.84|4606.44|4607.84|4607.44|4605.59|4605.19|664
1642604030000|2022-01-19 14:53:50|4607.09|4606.69|4606.59|4606.19|4607.34|4606.94|4606.34|4605.94|512
1642604040000|2022-01-19 14:54:00|4606.34|4605.94|4606.59|4606.19|4607.59|4607.19|4606.34|4605.94|882
1642604050000|2022-01-19 14:54:10|4606.34|4605.94|4606.59|4606.19|4606.84|4606.44|4605.84|4605.44|430
1642604060000|2022-01-19 14:54:20|4606.34|4605.94|4607.59|4607.19|4607.59|4607.19|4606.34|4605.94|582
1642604070000|2022-01-19 14:54:30|4607.34|4606.94|4607.09|4606.69|4607.59|4607.19|4607.09|4606.69|763
1642604080000|2022-01-19 14:54:40|4607.34|4606.94|4607.59|4607.19|4608.34|4607.94|4607.21|4606.81|867
1642604090000|2022-01-19 14:54:50|4607.46|4607.06|4607.59|4607.19|4607.59|4607.19|4606.59|4606.19|461
1642604100000|2022-01-19 14:55:00|4607.84|4607.44|4607.46|4607.06|4607.84|4607.44|4606.59|4606.19|580
1642604110000|2022-01-19 14:55:10|4607.34|4606.94|4610.09|4609.69|4610.09|4609.69|4607.34|4606.94|1766
1642604120000|2022-01-19 14:55:20|4609.84|4609.44|4608.59|4608.19|4610.34|4609.94|4608.34|4607.94|992
1642604130000|2022-01-19 14:55:30|4608.84|4608.44|4607.84|4607.44|4608.84|4608.44|4607.34|4606.94|633
1642604140000|2022-01-19 14:55:40|4607.71|4607.31|4609.84|4609.44|4610.09|4609.69|4607.59|4607.19|852
1642604150000|2022-01-19 14:55:50|4610.09|4609.69|4608.59|4608.19|4610.09|4609.69|4608.46|4608.06|843
1642604160000|2022-01-19 14:56:00|4608.34|4607.94|4607.59|4607.19|4608.34|4607.94|4606.59|4606.19|1129
1642604170000|2022-01-19 14:56:10|4607.84|4607.44|4608.34|4607.94|4608.59|4608.19|4607.59|4607.19|619
1642604180000|2022-01-19 14:56:20|4608.09|4607.69|4608.09|4607.69|4608.59|4608.19|4607.84|4607.44|485
1642604190000|2022-01-19 14:56:30|4608.34|4607.94|4609.59|4609.19|4609.59|4609.19|4608.34|4607.94|704
1642604200000|2022-01-19 14:56:40|4609.34|4608.94|4608.84|4608.44|4610.34|4609.94|4608.84|4608.44|730
1642604210000|2022-01-19 14:56:50|4609.09|4608.69|4608.59|4608.19|4609.34|4608.94|4608.59|4608.19|566
1642604220000|2022-01-19 14:57:00|4608.84|4608.44|4608.59|4608.19|4609.34|4608.94|4608.09|4607.69|415
1642604230000|2022-01-19 14:57:10|4608.34|4607.94|4607.34|4606.94|4608.46|4608.06|4607.09|4606.69|560
1642604240000|2022-01-19 14:57:20|4607.59|4607.19|4606.34|4605.94|4607.59|4607.19|4605.84|4605.44|832
1642604250000|2022-01-19 14:57:30|4606.59|4606.19|4608.34|4607.94|4608.34|4607.94|4606.09|4605.69|786
1642604260000|2022-01-19 14:57:40|4608.59|4608.19|4609.09|4608.69|4609.84|4609.44|4608.34|4607.94|617
1642604270000|2022-01-19 14:57:50|4609.34|4608.94|4609.34|4608.94|4610.21|4609.81|4608.84|4608.44|796
1642604280000|2022-01-19 14:58:00|4609.09|4608.69|4610.09|4609.69|4610.34|4609.94|4608.84|4608.44|689
1642604290000|2022-01-19 14:58:10|4610.34|4609.94|4610.21|4609.81|4610.84|4610.44|4609.84|4609.44|717
1642604300000|2022-01-19 14:58:20|4610.34|4609.94|4608.84|4608.44|4610.34|4609.94|4608.34|4607.94|1065
1642604310000|2022-01-19 14:58:30|4608.59|4608.19|4607.34|4606.94|4608.84|4608.44|4606.59|4606.19|929
1642604320000|2022-01-19 14:58:40|4607.84|4607.44|4608.09|4607.69|4608.09|4607.69|4607.09|4606.69|584
1642604330000|2022-01-19 14:58:50|4608.34|4607.94|4607.09|4606.69|4608.34|4607.94|4606.84|4606.44|682
1642604340000|2022-01-19 14:59:00|4607.34|4606.94|4608.09|4607.69|4608.34|4607.94|4606.59|4606.19|782
1642604350000|2022-01-19 14:59:10|4607.84|4607.44|4608.34|4607.94|4609.09|4608.69|4607.46|4607.06|683
1642604360000|2022-01-19 14:59:20|4608.59|4608.19|4607.96|4607.56|4608.59|4608.19|4607.09|4606.69|635
1642604370000|2022-01-19 14:59:30|4607.84|4607.44|4608.34|4607.94|4608.59|4608.19|4607.84|4607.44|372
1642604380000|2022-01-19 14:59:40|4608.59|4608.19|4608.34|4607.94|4609.09|4608.69|4608.34|4607.94|430
1642604390000|2022-01-19 14:59:50|4608.59|4608.19|4610.21|4609.81|4610.34|4609.94|4607.84|4607.44|743
1642604400000|2022-01-19 15:00:00|4610.09|4609.69|4608.09|4607.69|4610.84|4610.44|4607.84|4607.44|1537
1642604410000|2022-01-19 15:00:10|4607.84|4607.44|4605.09|4604.69|4607.84|4607.44|4603.96|4603.56|1617
1642604420000|2022-01-19 15:00:20|4605.34|4604.94|4605.59|4605.19|4606.09|4605.69|4605.34|4604.94|1032
1642604430000|2022-01-19 15:00:30|4605.09|4604.69|4606.84|4606.44|4606.84|4606.44|4605.09|4604.69|886
1642604440000|2022-01-19 15:00:40|4606.59|4606.19|4605.59|4605.19|4606.59|4606.19|4605.59|4605.19|673
1642604450000|2022-01-19 15:00:50|4605.71|4605.31|4606.96|4606.56|4606.96|4606.56|4605.34|4604.94|628
1642604460000|2022-01-19 15:01:00|4607.34|4606.94|4609.59|4609.19|4609.59|4609.19|4607.09|4606.69|1217
1642604470000|2022-01-19 15:01:10|4609.34|4608.94|4609.34|4608.94|4610.09|4609.69|4608.84|4608.44|758
1642604480000|2022-01-19 15:01:20|4609.84|4609.44|4608.84|4608.44|4609.84|4609.44|4607.59|4607.19|757
1642604490000|2022-01-19 15:01:30|4608.34|4607.94|4603.84|4603.44|4608.34|4607.94|4603.84|4603.44|1577
1642604500000|2022-01-19 15:01:40|4604.09|4603.69|4603.84|4603.44|4604.34|4603.94|4603.34|4602.94|1077
1642604510000|2022-01-19 15:01:50|4604.09|4603.69|4603.34|4602.94|4604.09|4603.69|4602.84|4602.44|810
1642604520000|2022-01-19 15:02:00|4603.59|4603.19|4604.59|4604.19|4604.59|4604.19|4601.84|4601.44|1334
1642604530000|2022-01-19 15:02:10|4604.84|4604.44|4605.46|4605.06|4606.09|4605.69|4604.84|4604.44|909
1642604540000|2022-01-19 15:02:20|4605.59|4605.19|4604.09|4603.69|4606.09|4605.69|4603.84|4603.44|814
1642604550000|2022-01-19 15:02:30|4604.34|4603.94|4604.34|4603.94|4604.59|4604.19|4602.84|4602.44|811
1642604560000|2022-01-19 15:02:40|4603.96|4603.56|4603.84|4603.44|4604.59|4604.19|4603.59|4603.19|776
1642604570000|2022-01-19 15:02:50|4604.09|4603.69|4604.09|4603.69|4604.59|4604.19|4603.34|4602.94|765
1642604580000|2022-01-19 15:03:00|4603.84|4603.44|4603.59|4603.19|4604.09|4603.69|4603.34|4602.94|548
1642604590000|2022-01-19 15:03:10|4603.84|4603.44|4601.21|4600.81|4603.84|4603.44|4601.09|4600.69|1025
1642604600000|2022-01-19 15:03:20|4601.34|4600.94|4600.84|4600.44|4601.34|4600.94|4599.84|4599.44|1498
1642604610000|2022-01-19 15:03:30|4600.59|4600.19|4601.59|4601.19|4602.09|4601.69|4600.34|4599.94|937
1642604620000|2022-01-19 15:03:40|4601.84|4601.44|4604.09|4603.69|4604.34|4603.94|4601.59|4601.19|881
1642604630000|2022-01-19 15:03:50|4604.34|4603.94|4604.84|4604.44|4605.34|4604.94|4604.21|4603.81|978
1642604640000|2022-01-19 15:04:00|4605.09|4604.69|4604.84|4604.44|4607.34|4606.94|4604.59|4604.19|1892
1642604650000|2022-01-19 15:04:10|4604.71|4604.31|4606.09|4605.69|4606.09|4605.69|4604.59|4604.19|770
1642604660000|2022-01-19 15:04:20|4606.59|4606.19|4606.34|4605.94|4607.09|4606.69|4606.09|4605.69|1069
1642604670000|2022-01-19 15:04:30|4606.59|4606.19|4605.84|4605.44|4606.84|4606.44|4605.34|4604.94|825
1642604680000|2022-01-19 15:04:40|4606.09|4605.69|4604.84|4604.44|4606.09|4605.69|4604.84|4604.44|551
1642604690000|2022-01-19 15:04:50|4604.71|4604.31|4603.84|4603.44|4604.96|4604.56|4603.84|4603.44|812
1642604700000|2022-01-19 15:05:00|4604.34|4603.94|4601.71|4601.31|4604.84|4604.44|4601.59|4601.19|902
1642604710000|2022-01-19 15:05:10|4601.59|4601.19|4601.84|4601.44|4602.09|4601.69|4601.09|4600.69|591
1642604720000|2022-01-19 15:05:20|4601.59|4601.19|4601.09|4600.69|4601.84|4601.44|4600.59|4600.19|715
1642604730000|2022-01-19 15:05:30|4600.71|4600.31|4601.34|4600.94|4602.34|4601.94|4600.34|4599.94|700
1642604740000|2022-01-19 15:05:40|4601.46|4601.06|4601.34|4600.94|4602.34|4601.94|4601.34|4600.94|559
1642604750000|2022-01-19 15:05:50|4601.59|4601.19|4601.59|4601.19|4601.84|4601.44|4601.34|4600.94|456
1642604760000|2022-01-19 15:06:00|4601.21|4600.81|4601.09|4600.69|4601.34|4600.94|4600.34|4599.94|714
1642604770000|2022-01-19 15:06:10|4600.46|4600.06|4599.84|4599.44|4600.84|4600.44|4599.59|4599.19|755
1642604780000|2022-01-19 15:06:20|4600.09|4599.69|4598.84|4598.44|4600.09|4599.69|4598.34|4597.94|1274
1642604790000|2022-01-19 15:06:30|4599.09|4598.69|4598.59|4598.19|4599.59|4599.19|4598.09|4597.69|753
1642604800000|2022-01-19 15:06:40|4598.84|4598.44|4598.34|4597.94|4599.09|4598.69|4597.84|4597.44|784
1642604810000|2022-01-19 15:06:50|4598.59|4598.19|4597.34|4596.94|4599.09|4598.69|4596.84|4596.44|927
1642604820000|2022-01-19 15:07:00|4597.59|4597.19|4596.34|4595.94|4598.09|4597.69|4596.34|4595.94|1056
1642604830000|2022-01-19 15:07:10|4596.59|4596.19|4596.84|4596.44|4597.34|4596.94|4596.34|4595.94|788
1642604840000|2022-01-19 15:07:20|4596.34|4595.94|4597.59|4597.19|4597.84|4597.44|4596.09|4595.69|867
1642604850000|2022-01-19 15:07:30|4597.84|4597.44|4596.84|4596.44|4598.59|4598.19|4596.59|4596.19|1153
1642604860000|2022-01-19 15:07:40|4597.09|4596.69|4597.34|4596.94|4597.34|4596.94|4596.59|4596.19|579
1642604870000|2022-01-19 15:07:50|4597.09|4596.69|4593.84|4593.44|4597.09|4596.69|4593.84|4593.44|1343
1642604880000|2022-01-19 15:08:00|4594.09|4593.69|4593.84|4593.44|4594.59|4594.19|4593.84|4593.44|1661
1642604890000|2022-01-19 15:08:10|4594.09|4593.69|4594.09|4593.69|4594.59|4594.19|4593.84|4593.44|1332
1642604900000|2022-01-19 15:08:20|4594.34|4593.94|4593.84|4593.44|4594.59|4594.19|4593.84|4593.44|882
1642604910000|2022-01-19 15:08:30|4594.09|4593.69|4594.84|4594.44|4594.84|4594.44|4593.84|4593.44|813
1642604920000|2022-01-19 15:08:40|4594.96|4594.56|4593.34|4592.94|4595.09|4594.69|4593.34|4592.94|1140
1642604930000|2022-01-19 15:08:50|4593.59|4593.19|4595.34|4594.94|4595.59|4595.19|4593.59|4593.19|781
1642604940000|2022-01-19 15:09:00|4595.09|4594.69|4596.34|4595.94|4596.34|4595.94|4595.09|4594.69|833
1642604950000|2022-01-19 15:09:10|4596.59|4596.19|4597.09|4596.69|4597.84|4597.44|4596.34|4595.94|1059
1642604960000|2022-01-19 15:09:20|4596.84|4596.44|4596.34|4595.94|4597.34|4596.94|4596.09|4595.69|772
1642604970000|2022-01-19 15:09:30|4596.09|4595.69|4595.59|4595.19|4596.09|4595.69|4595.34|4594.94|922
1642604980000|2022-01-19 15:09:40|4595.71|4595.31|4596.09|4595.69|4596.34|4595.94|4595.09|4594.69|623
1642604990000|2022-01-19 15:09:50|4596.34|4595.94|4595.84|4595.44|4596.59|4596.19|4595.59|4595.19|649
1642605000000|2022-01-19 15:10:00|4596.34|4595.94|4596.09|4595.69|4596.71|4596.31|4595.34|4594.94|886
1642605010000|2022-01-19 15:10:10|4595.84|4595.44|4597.84|4597.44|4598.59|4598.19|4595.84|4595.44|1079
1642605020000|2022-01-19 15:10:20|4598.09|4597.69|4597.09|4596.69|4598.34|4597.94|4596.09|4595.69|831
1642605030000|2022-01-19 15:10:30|4597.34|4596.94|4595.59|4595.19|4597.34|4596.94|4595.59|4595.19|706
1642605040000|2022-01-19 15:10:40|4595.84|4595.44|4596.84|4596.44|4596.96|4596.56|4595.34|4594.94|827
1642605050000|2022-01-19 15:10:50|4596.59|4596.19|4596.71|4596.31|4597.09|4596.69|4596.34|4595.94|426
1642605060000|2022-01-19 15:11:00|4596.59|4596.19|4598.34|4597.94|4599.09|4598.69|4596.59|4596.19|901
1642605070000|2022-01-19 15:11:10|4598.59|4598.19|4597.84|4597.44|4598.59|4598.19|4597.09|4596.69|395
1642605080000|2022-01-19 15:11:20|4597.34|4596.94|4596.59|4596.19|4597.34|4596.94|4596.59|4596.19|383
1642605090000|2022-01-19 15:11:30|4596.84|4596.44|4595.59|4595.19|4597.09|4596.69|4595.59|4595.19|465
1642605100000|2022-01-19 15:11:40|4595.09|4594.69|4594.09|4593.69|4595.09|4594.69|4593.84|4593.44|1545
1642605110000|2022-01-19 15:11:50|4593.84|4593.44|4595.21|4594.81|4595.34|4594.94|4593.84|4593.44|1557
1642605120000|2022-01-19 15:12:00|4595.34|4594.94|4596.34|4595.94|4597.09|4596.69|4595.09|4594.69|935
1642605130000|2022-01-19 15:12:10|4596.59|4596.19|4597.09|4596.69|4597.34|4596.94|4596.09|4595.69|1008
1642605140000|2022-01-19 15:12:20|4597.34|4596.94|4598.09|4597.69|4598.59|4598.19|4597.09|4596.69|914
1642605150000|2022-01-19 15:12:30|4597.59|4597.19|4599.09|4598.69|4599.09|4598.69|4597.59|4597.19|901
1642605160000|2022-01-19 15:12:40|4599.34|4598.94|4599.09|4598.69|4599.59|4599.19|4598.59|4598.19|897
1642605170000|2022-01-19 15:12:50|4599.34|4598.94|4597.59|4597.19|4599.34|4598.94|4597.59|4597.19|667
1642605180000|2022-01-19 15:13:00|4597.84|4597.44|4598.34|4597.94|4598.34|4597.94|4597.34|4596.94|658
1642605190000|2022-01-19 15:13:10|4598.59|4598.19|4599.59|4599.19|4600.09|4599.69|4598.59|4598.19|1016
1642605200000|2022-01-19 15:13:20|4599.34|4598.94|4598.84|4598.44|4599.59|4599.19|4598.59|4598.19|523
1642605210000|2022-01-19 15:13:30|4599.09|4598.69|4597.84|4597.44|4599.34|4598.94|4597.34|4596.94|997
1642605220000|2022-01-19 15:13:40|4598.09|4597.69|4598.09|4597.69|4598.59|4598.19|4597.59|4597.19|653
1642605230000|2022-01-19 15:13:50|4597.84|4597.44|4598.34|4597.94|4598.59|4598.19|4597.84|4597.44|395
1642605240000|2022-01-19 15:14:00|4598.09|4597.69|4597.59|4597.19|4598.34|4597.94|4597.59|4597.19|639
1642605250000|2022-01-19 15:14:10|4597.84|4597.44|4596.84|4596.44|4597.84|4597.44|4596.34|4595.94|789
1642605260000|2022-01-19 15:14:20|4596.96|4596.56|4599.34|4598.94|4599.59|4599.19|4596.84|4596.44|770
1642605270000|2022-01-19 15:14:30|4599.21|4598.81|4600.84|4600.44|4600.84|4600.44|4599.09|4598.69|969
1642605280000|2022-01-19 15:14:40|4600.34|4599.94|4599.09|4598.69|4600.34|4599.94|4598.84|4598.44|618
1642605290000|2022-01-19 15:14:50|4599.21|4598.81|4599.21|4598.81|4599.59|4599.19|4598.34|4597.94|551
1642605300000|2022-01-19 15:15:00|4599.34|4598.94|4597.59|4597.19|4599.34|4598.94|4597.21|4596.81|878
1642605310000|2022-01-19 15:15:10|4597.34|4596.94|4596.34|4595.94|4597.59|4597.19|4596.09|4595.69|909
1642605320000|2022-01-19 15:15:20|4597.09|4596.69|4596.59|4596.19|4597.09|4596.69|4596.34|4595.94|601
1642605330000|2022-01-19 15:15:30|4596.71|4596.31|4598.84|4598.44|4599.09|4598.69|4596.09|4595.69|891
1642605340000|2022-01-19 15:15:40|4599.09|4598.69|4600.09|4599.69|4600.59|4600.19|4598.84|4598.44|902
1642605350000|2022-01-19 15:15:50|4599.84|4599.44|4598.59|4598.19|4599.84|4599.44|4598.34|4597.94|809
1642605360000|2022-01-19 15:16:00|4598.84|4598.44|4596.59|4596.19|4598.84|4598.44|4596.34|4595.94|996
1642605370000|2022-01-19 15:16:10|4596.71|4596.31|4597.09|4596.69|4597.34|4596.94|4596.09|4595.69|1095
1642605380000|2022-01-19 15:16:20|4597.34|4596.94|4598.09|4597.69|4598.34|4597.94|4597.09|4596.69|561
1642605390000|2022-01-19 15:16:30|4597.84|4597.44|4597.59|4597.19|4598.09|4597.69|4597.46|4597.06|337
1642605400000|2022-01-19 15:16:40|4597.09|4596.69|4597.59|4597.19|4598.34|4597.94|4597.09|4596.69|561
1642605410000|2022-01-19 15:16:50|4597.84|4597.44|4597.59|4597.19|4598.34|4597.94|4597.34|4596.94|566
1642605420000|2022-01-19 15:17:00|4597.34|4596.94|4596.09|4595.69|4597.34|4596.94|4595.84|4595.44|955
1642605430000|2022-01-19 15:17:10|4595.84|4595.44|4594.09|4593.69|4595.84|4595.44|4593.84|4593.44|1454
1642605440000|2022-01-19 15:17:20|4593.84|4593.44|4594.59|4594.19|4594.59|4594.19|4593.84|4593.44|1195
1642605450000|2022-01-19 15:17:30|4594.71|4594.31|4592.34|4591.94|4594.84|4594.44|4592.09|4591.69|1774
1642605460000|2022-01-19 15:17:40|4592.59|4592.19|4592.34|4591.94|4592.84|4592.44|4592.09|4591.69|1196
1642605470000|2022-01-19 15:17:50|4592.59|4592.19|4591.84|4591.44|4592.59|4592.19|4591.84|4591.44|1092
1642605480000|2022-01-19 15:18:00|4592.09|4591.69|4591.59|4591.19|4592.09|4591.69|4590.59|4590.19|1857
1642605490000|2022-01-19 15:18:10|4591.34|4590.94|4590.59|4590.19|4591.59|4591.19|4590.59|4590.19|772
1642605500000|2022-01-19 15:18:20|4590.34|4589.94|4589.59|4589.19|4590.59|4590.19|4588.84|4588.44|2171
1642605510000|2022-01-19 15:18:30|4589.84|4589.44|4590.34|4589.94|4590.59|4590.19|4589.34|4588.94|1093
1642605520000|2022-01-19 15:18:40|4590.46|4590.06|4591.96|4591.56|4592.34|4591.94|4590.34|4589.94|812
1642605530000|2022-01-19 15:18:50|4592.09|4591.69|4591.59|4591.19|4592.34|4591.94|4591.09|4590.69|846
1642605540000|2022-01-19 15:19:00|4591.84|4591.44|4593.34|4592.94|4594.09|4593.69|4591.59|4591.19|1326
1642605550000|2022-01-19 15:19:10|4593.59|4593.19|4593.09|4592.69|4593.84|4593.44|4592.84|4592.44|839
1642605560000|2022-01-19 15:19:20|4593.34|4592.94|4592.59|4592.19|4593.59|4593.19|4592.46|4592.06|556
1642605570000|2022-01-19 15:19:30|4592.84|4592.44|4592.84|4592.44|4593.34|4592.94|4592.84|4592.44|380
1642605580000|2022-01-19 15:19:40|4593.59|4593.19|4592.84|4592.44|4593.59|4593.19|4592.59|4592.19|491
1642605590000|2022-01-19 15:19:50|4592.59|4592.19|4592.09|4591.69|4592.71|4592.31|4591.84|4591.44|534
1642605600000|2022-01-19 15:20:00|4592.34|4591.94|4594.09|4593.69|4594.09|4593.69|4592.09|4591.69|726
1642605610000|2022-01-19 15:20:10|4593.84|4593.44|4592.34|4591.94|4593.84|4593.44|4592.34|4591.94|529
1642605620000|2022-01-19 15:20:20|4591.59|4591.19|4590.59|4590.19|4591.59|4591.19|4590.59|4590.19|667
1642605630000|2022-01-19 15:20:30|4590.71|4590.31|4590.34|4589.94|4591.09|4590.69|4590.09|4589.69|527
1642605640000|2022-01-19 15:20:40|4590.59|4590.19|4589.59|4589.19|4590.59|4590.19|4589.59|4589.19|508
1642605650000|2022-01-19 15:20:50|4589.46|4589.06|4589.46|4589.06|4589.96|4589.56|4589.34|4588.94|580
1642605660000|2022-01-19 15:21:00|4589.59|4589.19|4590.09|4589.69|4590.59|4590.19|4589.34|4588.94|747
1642605670000|2022-01-19 15:21:10|4590.34|4589.94|4589.34|4588.94|4590.34|4589.94|4589.34|4588.94|408
1642605680000|2022-01-19 15:21:20|4589.09|4588.69|4589.34|4588.94|4589.59|4589.19|4588.84|4588.44|950
1642605690000|2022-01-19 15:21:30|4589.21|4588.81|4589.09|4588.69|4589.34|4588.94|4588.84|4588.44|671
1642605700000|2022-01-19 15:21:40|4589.34|4588.94|4589.34|4588.94|4589.59|4589.19|4588.84|4588.44|1220
1642605710000|2022-01-19 15:21:50|4589.21|4588.81|4589.09|4588.69|4589.59|4589.19|4588.84|4588.44|859
1642605720000|2022-01-19 15:22:00|4589.34|4588.94|4589.59|4589.19|4589.59|4589.19|4589.09|4588.69|693
1642605730000|2022-01-19 15:22:10|4589.84|4589.44|4590.09|4589.69|4590.09|4589.69|4589.34|4588.94|656
1642605740000|2022-01-19 15:22:20|4590.34|4589.94|4587.34|4586.94|4590.34|4589.94|4587.09|4586.69|1596
1642605750000|2022-01-19 15:22:30|4587.09|4586.69|4587.34|4586.94|4587.34|4586.94|4586.09|4585.69|1869
1642605760000|2022-01-19 15:22:40|4587.09|4586.69|4587.09|4586.69|4587.84|4587.44|4586.59|4586.19|879
1642605770000|2022-01-19 15:22:50|4586.84|4586.44|4587.34|4586.94|4587.59|4587.19|4586.84|4586.44|454
1642605780000|2022-01-19 15:23:00|4587.59|4587.19|4588.09|4587.69|4588.34|4587.94|4587.59|4587.19|794
1642605790000|2022-01-19 15:23:10|4587.84|4587.44|4588.34|4587.94|4588.59|4588.19|4587.84|4587.44|469
1642605800000|2022-01-19 15:23:20|4588.09|4587.69|4588.09|4587.69|4588.09|4587.69|4587.59|4587.19|522
1642605810000|2022-01-19 15:23:30|4588.34|4587.94|4588.84|4588.44|4588.84|4588.44|4588.09|4587.69|732
1642605820000|2022-01-19 15:23:40|4589.09|4588.69|4588.09|4587.69|4589.59|4589.19|4587.84|4587.44|710
1642605830000|2022-01-19 15:23:50|4587.84|4587.44|4588.09|4587.69|4588.34|4587.94|4587.59|4587.19|431
1642605840000|2022-01-19 15:24:00|4588.21|4587.81|4587.59|4587.19|4588.34|4587.94|4587.34|4586.94|380
1642605850000|2022-01-19 15:24:10|4587.46|4587.06|4587.59|4587.19|4587.71|4587.31|4586.84|4586.44|570
1642605860000|2022-01-19 15:24:20|4587.84|4587.44|4587.34|4586.94|4588.34|4587.94|4587.34|4586.94|333
1642605870000|2022-01-19 15:24:30|4587.59|4587.19|4586.34|4585.94|4587.59|4587.19|4586.34|4585.94|585
1642605880000|2022-01-19 15:24:40|4586.09|4585.69|4585.84|4585.44|4586.59|4586.19|4585.34|4584.94|1422
1642605890000|2022-01-19 15:24:50|4586.09|4585.69|4585.59|4585.19|4586.09|4585.69|4585.09|4584.69|1068
1642605900000|2022-01-19 15:25:00|4586.34|4585.94|4585.34|4584.94|4586.59|4586.19|4585.34|4584.94|1162
1642605910000|2022-01-19 15:25:10|4585.09|4584.69|4584.34|4583.94|4585.34|4584.94|4584.09|4583.69|1238
1642605920000|2022-01-19 15:25:20|4584.59|4584.19|4583.59|4583.19|4584.59|4584.19|4582.96|4582.56|1253
1642605930000|2022-01-19 15:25:30|4583.84|4583.44|4584.09|4583.69|4584.59|4584.19|4583.84|4583.44|1169
1642605940000|2022-01-19 15:25:40|4583.84|4583.44|4583.84|4583.44|4584.09|4583.69|4583.21|4582.81|414
1642605950000|2022-01-19 15:25:50|4583.59|4583.19|4583.34|4582.94|4583.59|4583.19|4582.84|4582.44|580
1642605960000|2022-01-19 15:26:00|4583.21|4582.81|4582.84|4582.44|4584.34|4583.94|4582.84|4582.44|827
1642605970000|2022-01-19 15:26:10|4583.34|4582.94|4583.34|4582.94|4584.09|4583.69|4582.59|4582.19|780
1642605980000|2022-01-19 15:26:20|4583.09|4582.69|4582.34|4581.94|4583.59|4583.19|4582.34|4581.94|895
1642605990000|2022-01-19 15:26:30|4582.59|4582.19|4582.34|4581.94|4583.09|4582.69|4582.34|4581.94|548
1642606000000|2022-01-19 15:26:40|4582.59|4582.19|4583.09|4582.69|4583.59|4583.19|4582.59|4582.19|668
1642606010000|2022-01-19 15:26:50|4582.84|4582.44|4583.59|4583.19|4583.59|4583.19|4582.84|4582.44|698
1642606020000|2022-01-19 15:27:00|4582.96|4582.56|4583.09|4582.69|4583.34|4582.94|4582.34|4581.94|591
1642606030000|2022-01-19 15:27:10|4582.84|4582.44|4582.34|4581.94|4583.09|4582.69|4582.09|4581.69|600
1642606040000|2022-01-19 15:27:20|4582.09|4581.69|4582.34|4581.94|4582.34|4581.94|4581.59|4581.19|589
1642606050000|2022-01-19 15:27:30|4582.09|4581.69|4582.09|4581.69|4582.09|4581.69|4581.84|4581.44|514
1642606060000|2022-01-19 15:27:40|4581.84|4581.44|4582.09|4581.69|4582.59|4582.19|4581.84|4581.44|525
1642606070000|2022-01-19 15:27:50|4582.34|4581.94|4581.84|4581.44|4583.59|4583.19|4581.84|4581.44|1013
1642606080000|2022-01-19 15:28:00|4581.96|4581.56|4582.84|4582.44|4583.09|4582.69|4581.59|4581.19|698
1642606090000|2022-01-19 15:28:10|4582.71|4582.31|4583.09|4582.69|4583.34|4582.94|4582.59|4582.19|347
1642606100000|2022-01-19 15:28:20|4582.96|4582.56|4582.09|4581.69|4582.96|4582.56|4582.09|4581.69|460
1642606110000|2022-01-19 15:28:30|4582.34|4581.94|4582.34|4581.94|4582.84|4582.44|4582.09|4581.69|363
1642606120000|2022-01-19 15:28:40|4582.21|4581.81|4583.09|4582.69|4583.34|4582.94|4582.09|4581.69|473
1642606130000|2022-01-19 15:28:50|4583.21|4582.81|4583.59|4583.19|4584.34|4583.94|4583.21|4582.81|549
1642606140000|2022-01-19 15:29:00|4583.34|4582.94|4582.59|4582.19|4583.34|4582.94|4582.59|4582.19|696
1642606150000|2022-01-19 15:29:10|4582.71|4582.31|4582.09|4581.69|4582.84|4582.44|4582.09|4581.69|567
1642606160000|2022-01-19 15:29:20|4582.21|4581.81|4582.34|4581.94|4582.59|4582.19|4581.84|4581.44|603
1642606170000|2022-01-19 15:29:30|4582.59|4582.19|4581.09|4580.69|4583.09|4582.69|4581.09|4580.69|1204
1642606180000|2022-01-19 15:29:40|4580.84|4580.44|4580.09|4579.69|4581.09|4580.69|4579.84|4579.44|1513
1642606190000|2022-01-19 15:29:50|4580.34|4579.94|4579.59|4579.19|4580.34|4579.94|4578.84|4578.44|1666
1642606200000|2022-01-19 15:30:00|4579.34|4578.94|4581.34|4580.94|4581.59|4581.19|4579.34|4578.94|1359
1642606210000|2022-01-19 15:30:10|4581.09|4580.69|4581.84|4581.44|4582.09|4581.69|4580.59|4580.19|1245
1642606220000|2022-01-19 15:30:20|4581.71|4581.31|4582.59|4582.19|4582.84|4582.44|4581.21|4580.81|990
1642606230000|2022-01-19 15:30:30|4582.34|4581.94|4581.59|4581.19|4582.59|4582.19|4581.59|4581.19|749
1642606240000|2022-01-19 15:30:40|4581.84|4581.44|4581.34|4580.94|4581.84|4581.44|4580.84|4580.44|639
1642606250000|2022-01-19 15:30:50|4581.59|4581.19|4580.84|4580.44|4581.59|4581.19|4580.59|4580.19|410
1642606260000|2022-01-19 15:31:00|4580.59|4580.19|4580.09|4579.69|4580.84|4580.44|4579.34|4578.94|1127
1642606270000|2022-01-19 15:31:10|4580.34|4579.94|4579.34|4578.94|4580.84|4580.44|4579.34|4578.94|756
1642606280000|2022-01-19 15:31:20|4579.59|4579.19|4580.09|4579.69|4580.09|4579.69|4579.34|4578.94|495
1642606290000|2022-01-19 15:31:30|4579.84|4579.44|4579.59|4579.19|4580.34|4579.94|4579.59|4579.19|729
1642606300000|2022-01-19 15:31:40|4579.84|4579.44|4579.34|4578.94|4580.09|4579.69|4579.34|4578.94|635
1642606310000|2022-01-19 15:31:50|4579.59|4579.19|4579.34|4578.94|4579.84|4579.44|4579.34|4578.94|741
1642606320000|2022-01-19 15:32:00|4579.09|4578.69|4578.84|4578.44|4579.09|4578.69|4578.84|4578.44|2537
1642606330000|2022-01-19 15:32:10|4577.59|4577.19|4577.59|4577.19|4578.09|4577.69|4577.34|4576.94|2512
1642606340000|2022-01-19 15:32:20|4577.84|4577.44|4578.34|4577.94|4578.59|4578.19|4577.59|4577.19|988
1642606350000|2022-01-19 15:32:30|4578.59|4578.19|4577.84|4577.44|4578.84|4578.44|4577.59|4577.19|1000
1642606360000|2022-01-19 15:32:40|4578.09|4577.69|4577.59|4577.19|4578.34|4577.94|4577.34|4576.94|820
1642606370000|2022-01-19 15:32:50|4577.34|4576.94|4576.84|4576.44|4577.59|4577.19|4576.59|4576.19|1534
1642606380000|2022-01-19 15:33:00|4577.09|4576.69|4577.84|4577.44|4578.09|4577.69|4576.59|4576.19|1115
1642606390000|2022-01-19 15:33:10|4577.59|4577.19|4578.34|4577.94|4578.59|4578.19|4577.34|4576.94|799
1642606400000|2022-01-19 15:33:20|4578.09|4577.69|4576.84|4576.44|4578.09|4577.69|4576.84|4576.44|700
1642606410000|2022-01-19 15:33:30|4577.09|4576.69|4578.34|4577.94|4578.34|4577.94|4577.09|4576.69|604
1642606420000|2022-01-19 15:33:40|4578.21|4577.81|4578.34|4577.94|4578.34|4577.94|4577.59|4577.19|557
1642606430000|2022-01-19 15:33:50|4578.09|4577.69|4577.59|4577.19|4578.09|4577.69|4577.59|4577.19|712
1642606440000|2022-01-19 15:34:00|4577.34|4576.94|4579.09|4578.69|4579.09|4578.69|4577.09|4576.69|798
1642606450000|2022-01-19 15:34:10|4578.84|4578.44|4578.09|4577.69|4579.34|4578.94|4578.09|4577.69|564
1642606460000|2022-01-19 15:34:20|4578.34|4577.94|4579.09|4578.69|4579.09|4578.69|4578.09|4577.69|736
1642606470000|2022-01-19 15:34:30|4578.84|4578.44|4578.09|4577.69|4579.09|4578.69|4577.96|4577.56|554
1642606480000|2022-01-19 15:34:40|4577.84|4577.44|4578.09|4577.69|4578.84|4578.44|4577.84|4577.44|472
1642606490000|2022-01-19 15:34:50|4577.84|4577.44|4577.84|4577.44|4578.09|4577.69|4577.59|4577.19|412
1642606500000|2022-01-19 15:35:00|4577.71|4577.31|4576.84|4576.44|4577.71|4577.31|4576.59|4576.19|988
1642606510000|2022-01-19 15:35:10|4576.34|4575.94|4576.09|4575.69|4577.09|4576.69|4576.09|4575.69|1073
1642606520000|2022-01-19 15:35:20|4576.34|4575.94|4577.34|4576.94|4577.59|4577.19|4576.34|4575.94|725
1642606530000|2022-01-19 15:35:30|4577.09|4576.69|4576.09|4575.69|4577.09|4576.69|4576.09|4575.69|1052
1642606540000|2022-01-19 15:35:40|4576.21|4575.81|4577.84|4577.44|4577.84|4577.44|4576.21|4575.81|721
1642606550000|2022-01-19 15:35:50|4577.59|4577.19|4576.84|4576.44|4577.84|4577.44|4576.84|4576.44|410
1642606560000|2022-01-19 15:36:00|4576.09|4575.69|4575.84|4575.44|4576.34|4575.94|4575.59|4575.19|810
1642606570000|2022-01-19 15:36:10|4575.71|4575.31|4575.34|4574.94|4576.09|4575.69|4575.09|4574.69|948
1642606580000|2022-01-19 15:36:20|4575.71|4575.31|4575.09|4574.69|4575.84|4575.44|4575.09|4574.69|585
1642606590000|2022-01-19 15:36:30|4575.34|4574.94|4575.34|4574.94|4575.59|4575.19|4574.84|4574.44|1163
1642606600000|2022-01-19 15:36:40|4575.59|4575.19|4575.09|4574.69|4575.59|4575.19|4574.59|4574.19|802
1642606610000|2022-01-19 15:36:50|4574.84|4574.44|4575.84|4575.44|4576.34|4575.94|4574.84|4574.44|790
1642606620000|2022-01-19 15:37:00|4575.34|4574.94|4576.46|4576.06|4576.59|4576.19|4575.34|4574.94|614
1642606630000|2022-01-19 15:37:10|4576.34|4575.94|4577.09|4576.69|4577.09|4576.69|4576.09|4575.69|818
1642606640000|2022-01-19 15:37:20|4577.84|4577.44|4577.59|4577.19|4578.59|4578.19|4577.59|4577.19|1584
1642606650000|2022-01-19 15:37:30|4577.34|4576.94|4578.34|4577.94|4578.34|4577.94|4577.34|4576.94|769
1642606660000|2022-01-19 15:37:40|4578.59|4578.19|4578.84|4578.44|4579.09|4578.69|4578.34|4577.94|779
1642606670000|2022-01-19 15:37:50|4579.09|4578.69|4579.84|4579.44|4579.84|4579.44|4578.84|4578.44|871
1642606680000|2022-01-19 15:38:00|4579.59|4579.19|4579.34|4578.94|4580.34|4579.94|4579.34|4578.94|910
1642606690000|2022-01-19 15:38:10|4579.09|4578.69|4579.59|4579.19|4579.59|4579.19|4578.84|4578.44|1329
1642606700000|2022-01-19 15:38:20|4579.34|4578.94|4577.59|4577.19|4579.34|4578.94|4577.59|4577.19|696
1642606710000|2022-01-19 15:38:30|4577.34|4576.94|4577.34|4576.94|4577.34|4576.94|4576.84|4576.44|637
1642606720000|2022-01-19 15:38:40|4577.59|4577.19|4577.34|4576.94|4577.84|4577.44|4577.21|4576.81|332
1642606730000|2022-01-19 15:38:50|4577.59|4577.19|4576.59|4576.19|4577.84|4577.44|4576.59|4576.19|724
1642606740000|2022-01-19 15:39:00|4576.84|4576.44|4576.09|4575.69|4576.84|4576.44|4576.09|4575.69|734
1642606750000|2022-01-19 15:39:10|4576.34|4575.94|4575.59|4575.19|4576.34|4575.94|4575.59|4575.19|678
1642606760000|2022-01-19 15:39:20|4575.34|4574.94|4575.09|4574.69|4575.34|4574.94|4574.84|4574.44|1115
1642606770000|2022-01-19 15:39:30|4574.84|4574.44|4574.59|4574.19|4575.09|4574.69|4574.34|4573.94|888
1642606780000|2022-01-19 15:39:40|4574.34|4573.94|4575.09|4574.69|4575.09|4574.69|4574.34|4573.94|869
1642606790000|2022-01-19 15:39:50|4574.84|4574.44|4574.84|4574.44|4575.34|4574.94|4574.84|4574.44|602
1642606800000|2022-01-19 15:40:00|4574.59|4574.19|4574.09|4573.69|4574.59|4574.19|4573.84|4573.44|1279
1642606810000|2022-01-19 15:40:10|4574.34|4573.94|4574.09|4573.69|4574.84|4574.44|4574.09|4573.69|778
1642606820000|2022-01-19 15:40:20|4574.59|4574.19|4574.34|4573.94|4574.84|4574.44|4574.34|4573.94|641
1642606830000|2022-01-19 15:40:30|4574.59|4574.19|4573.84|4573.44|4574.59|4574.19|4573.84|4573.44|867
1642606840000|2022-01-19 15:40:40|4574.09|4573.69|4573.09|4572.69|4574.09|4573.69|4573.09|4572.69|2152
1642606850000|2022-01-19 15:40:50|4573.34|4572.94|4574.59|4574.19|4574.59|4574.19|4573.09|4572.69|1348
1642606860000|2022-01-19 15:41:00|4574.34|4573.94|4575.34|4574.94|4575.71|4575.31|4573.84|4573.44|976
1642606870000|2022-01-19 15:41:10|4575.09|4574.69|4573.59|4573.19|4575.09|4574.69|4573.59|4573.19|944
1642606880000|2022-01-19 15:41:20|4573.34|4572.94|4574.09|4573.69|4574.09|4573.69|4573.34|4572.94|587
1642606890000|2022-01-19 15:41:30|4573.84|4573.44|4574.34|4573.94|4574.84|4574.44|4573.59|4573.19|770
1642606900000|2022-01-19 15:41:40|4574.59|4574.19|4574.84|4574.44|4574.84|4574.44|4574.09|4573.69|817
1642606910000|2022-01-19 15:41:50|4574.59|4574.19|4573.84|4573.44|4574.59|4574.19|4573.84|4573.44|562
1642606920000|2022-01-19 15:42:00|4574.09|4573.69|4573.59|4573.19|4574.34|4573.94|4573.34|4572.94|832
1642606930000|2022-01-19 15:42:10|4573.46|4573.06|4573.59|4573.19|4574.09|4573.69|4573.09|4572.69|626
1642606940000|2022-01-19 15:42:20|4573.34|4572.94|4574.34|4573.94|4574.59|4574.19|4573.09|4572.69|709
1642606950000|2022-01-19 15:42:30|4574.59|4574.19|4574.09|4573.69|4574.59|4574.19|4573.59|4573.19|779
1642606960000|2022-01-19 15:42:40|4573.96|4573.56|4574.09|4573.69|4574.59|4574.19|4573.59|4573.19|456
1642606970000|2022-01-19 15:42:50|4573.84|4573.44|4573.34|4572.94|4573.96|4573.56|4573.34|4572.94|529
1642606980000|2022-01-19 15:43:00|4573.09|4572.69|4574.59|4574.19|4574.59|4574.19|4573.09|4572.69|556
1642606990000|2022-01-19 15:43:10|4574.34|4573.94|4576.34|4575.94|4576.59|4576.19|4574.34|4573.94|1153
1642607000000|2022-01-19 15:43:20|4576.09|4575.69|4575.59|4575.19|4576.34|4575.94|4575.34|4574.94|551
1642607010000|2022-01-19 15:43:30|4575.84|4575.44|4575.84|4575.44|4575.84|4575.44|4575.34|4574.94|431
1642607020000|2022-01-19 15:43:40|4575.96|4575.56|4576.09|4575.69|4576.09|4575.69|4575.34|4574.94|549
1642607030000|2022-01-19 15:43:50|4575.84|4575.44|4575.59|4575.19|4575.84|4575.44|4575.34|4574.94|503
1642607040000|2022-01-19 15:44:00|4575.84|4575.44|4576.09|4575.69|4576.09|4575.69|4575.34|4574.94|570
1642607050000|2022-01-19 15:44:10|4575.84|4575.44|4575.34|4574.94|4576.34|4575.94|4575.34|4574.94|384
1642607060000|2022-01-19 15:44:20|4575.59|4575.19|4575.09|4574.69|4575.84|4575.44|4575.09|4574.69|347
1642607070000|2022-01-19 15:44:30|4574.84|4574.44|4575.09|4574.69|4575.34|4574.94|4574.84|4574.44|531
1642607080000|2022-01-19 15:44:40|4575.34|4574.94|4575.34|4574.94|4575.84|4575.44|4575.09|4574.69|246
1642607090000|2022-01-19 15:44:50|4575.09|4574.69|4575.34|4574.94|4575.84|4575.44|4575.09|4574.69|453
1642607100000|2022-01-19 15:45:00|4575.09|4574.69|4574.84|4574.44|4575.34|4574.94|4574.34|4573.94|1037
1642607110000|2022-01-19 15:45:10|4575.09|4574.69|4576.59|4576.19|4576.59|4576.19|4575.09|4574.69|744
1642607120000|2022-01-19 15:45:20|4576.34|4575.94|4576.59|4576.19|4577.09|4576.69|4576.34|4575.94|613
1642607130000|2022-01-19 15:45:30|4576.71|4576.31|4575.59|4575.19|4576.84|4576.44|4575.59|4575.19|658
1642607140000|2022-01-19 15:45:40|4575.84|4575.44|4575.09|4574.69|4575.84|4575.44|4574.59|4574.19|494
1642607150000|2022-01-19 15:45:50|4574.84|4574.44|4575.09|4574.69|4575.34|4574.94|4574.84|4574.44|327
1642607160000|2022-01-19 15:46:00|4574.84|4574.44|4573.34|4572.94|4574.84|4574.44|4573.34|4572.94|750
1642607170000|2022-01-19 15:46:10|4573.59|4573.19|4572.34|4571.94|4573.59|4573.19|4572.34|4571.94|1639
1642607180000|2022-01-19 15:46:20|4572.59|4572.19|4573.59|4573.19|4573.59|4573.19|4572.34|4571.94|828
1642607190000|2022-01-19 15:46:30|4573.84|4573.44|4573.09|4572.69|4573.84|4573.44|4572.84|4572.44|480
1642607200000|2022-01-19 15:46:40|4573.34|4572.94|4573.09|4572.69|4573.96|4573.56|4573.09|4572.69|591
1642607210000|2022-01-19 15:46:50|4572.84|4572.44|4572.59|4572.19|4572.84|4572.44|4572.34|4571.94|709
1642607220000|2022-01-19 15:47:00|4572.84|4572.44|4572.34|4571.94|4572.84|4572.44|4572.09|4571.69|726
1642607230000|2022-01-19 15:47:10|4572.09|4571.69|4572.84|4572.44|4572.84|4572.44|4572.09|4571.69|601
1642607240000|2022-01-19 15:47:20|4572.71|4572.31|4573.34|4572.94|4573.84|4573.44|4571.84|4571.44|633
1642607250000|2022-01-19 15:47:30|4572.84|4572.44|4572.09|4571.69|4573.34|4572.94|4572.09|4571.69|374
1642607260000|2022-01-19 15:47:40|4572.34|4571.94|4571.84|4571.44|4572.34|4571.94|4571.84|4571.44|536
1642607270000|2022-01-19 15:47:50|4572.09|4571.69|4571.59|4571.19|4572.09|4571.69|4571.34|4570.94|670
1642607280000|2022-01-19 15:48:00|4571.34|4570.94|4572.09|4571.69|4572.21|4571.81|4570.59|4570.19|1556
1642607290000|2022-01-19 15:48:10|4572.34|4571.94|4573.09|4572.69|4573.34|4572.94|4572.34|4571.94|954
1642607300000|2022-01-19 15:48:20|4572.96|4572.56|4572.59|4572.19|4573.09|4572.69|4572.34|4571.94|411
1642607310000|2022-01-19 15:48:30|4572.84|4572.44|4573.84|4573.44|4573.84|4573.44|4572.84|4572.44|695
1642607320000|2022-01-19 15:48:40|4574.09|4573.69|4573.34|4572.94|4574.09|4573.69|4573.09|4572.69|473
1642607330000|2022-01-19 15:48:50|4573.09|4572.69|4573.34|4572.94|4573.59|4573.19|4573.09|4572.69|453
1642607340000|2022-01-19 15:49:00|4573.46|4573.06|4572.96|4572.56|4573.46|4573.06|4572.84|4572.44|601
1642607350000|2022-01-19 15:49:10|4572.84|4572.44|4572.09|4571.69|4573.09|4572.69|4572.09|4571.69|611
1642607360000|2022-01-19 15:49:20|4572.34|4571.94|4572.09|4571.69|4572.71|4572.31|4572.09|4571.69|645
1642607370000|2022-01-19 15:49:30|4571.84|4571.44|4572.59|4572.19|4572.59|4572.19|4571.84|4571.44|483
1642607380000|2022-01-19 15:49:40|4572.84|4572.44|4572.09|4571.69|4572.84|4572.44|4572.09|4571.69|440
1642607390000|2022-01-19 15:49:50|4572.34|4571.94|4571.84|4571.44|4572.34|4571.94|4571.59|4571.19|614
1642607400000|2022-01-19 15:50:00|4572.09|4571.69|4572.59|4572.19|4572.59|4572.19|4571.59|4571.19|485
1642607410000|2022-01-19 15:50:10|4572.34|4571.94|4572.34|4571.94|4572.34|4571.94|4571.59|4571.19|363
1642607420000|2022-01-19 15:50:20|4572.46|4572.06|4574.59|4574.19|4574.59|4574.19|4572.46|4572.06|850
1642607430000|2022-01-19 15:50:30|4574.34|4573.94|4574.59|4574.19|4574.59|4574.19|4574.09|4573.69|700
1642607440000|2022-01-19 15:50:40|4574.34|4573.94|4575.09|4574.69|4575.09|4574.69|4574.34|4573.94|750
1642607450000|2022-01-19 15:50:50|4574.96|4574.56|4575.34|4574.94|4575.59|4575.19|4574.96|4574.56|577
1642607460000|2022-01-19 15:51:00|4575.59|4575.19|4575.34|4574.94|4575.59|4575.19|4574.34|4573.94|697
1642607470000|2022-01-19 15:51:10|4576.09|4575.69|4576.84|4576.44|4576.84|4576.44|4575.84|4575.44|1039
1642607480000|2022-01-19 15:51:20|4577.09|4576.69|4577.59|4577.19|4578.09|4577.69|4576.84|4576.44|1384
1642607490000|2022-01-19 15:51:30|4577.84|4577.44|4578.09|4577.69|4578.34|4577.94|4577.84|4577.44|1122
1642607500000|2022-01-19 15:51:40|4578.21|4577.81|4578.46|4578.06|4578.46|4578.06|4577.59|4577.19|1455
1642607510000|2022-01-19 15:51:50|4578.59|4578.19|4578.84|4578.44|4579.34|4578.94|4578.59|4578.19|828
1642607520000|2022-01-19 15:52:00|4578.71|4578.31|4579.34|4578.94|4579.84|4579.44|4578.09|4577.69|1356
1642607530000|2022-01-19 15:52:10|4579.59|4579.19|4579.59|4579.19|4579.84|4579.44|4579.34|4578.94|519
1642607540000|2022-01-19 15:52:20|4579.84|4579.44|4579.84|4579.44|4580.34|4579.94|4579.59|4579.19|717
1642607550000|2022-01-19 15:52:30|4579.59|4579.19|4578.34|4577.94|4580.09|4579.69|4578.34|4577.94|1200
1642607560000|2022-01-19 15:52:40|4578.09|4577.69|4577.34|4576.94|4578.09|4577.69|4577.21|4576.81|856
1642607570000|2022-01-19 15:52:50|4577.09|4576.69|4577.96|4577.56|4578.34|4577.94|4576.84|4576.44|759
1642607580000|2022-01-19 15:53:00|4578.09|4577.69|4578.09|4577.69|4578.09|4577.69|4576.84|4576.44|821
1642607590000|2022-01-19 15:53:10|4577.84|4577.44|4577.46|4577.06|4577.84|4577.44|4576.84|4576.44|485
1642607600000|2022-01-19 15:53:20|4577.59|4577.19|4578.59|4578.19|4579.34|4578.94|4577.34|4576.94|1224
1642607610000|2022-01-19 15:53:30|4578.84|4578.44|4578.09|4577.69|4578.84|4578.44|4578.09|4577.69|594
1642607620000|2022-01-19 15:53:40|4578.34|4577.94|4578.09|4577.69|4578.34|4577.94|4577.59|4577.19|463
1642607630000|2022-01-19 15:53:50|4578.34|4577.94|4578.09|4577.69|4578.59|4578.19|4577.59|4577.19|598
1642607640000|2022-01-19 15:54:00|4577.96|4577.56|4575.84|4575.44|4578.09|4577.69|4575.59|4575.19|1581
1642607650000|2022-01-19 15:54:10|4576.09|4575.69|4575.84|4575.44|4576.34|4575.94|4575.09|4574.69|897
1642607660000|2022-01-19 15:54:20|4575.59|4575.19|4576.34|4575.94|4576.59|4576.19|4575.59|4575.19|591
1642607670000|2022-01-19 15:54:30|4576.09|4575.69|4576.34|4575.94|4576.84|4576.44|4575.84|4575.44|528
1642607680000|2022-01-19 15:54:40|4576.09|4575.69|4577.09|4576.69|4577.46|4577.06|4576.09|4575.69|384
1642607690000|2022-01-19 15:54:50|4577.34|4576.94|4576.84|4576.44|4577.59|4577.19|4576.46|4576.06|445
1642607700000|2022-01-19 15:55:00|4576.59|4576.19|4577.34|4576.94|4577.34|4576.94|4575.34|4574.94|603
1642607710000|2022-01-19 15:55:10|4577.09|4576.69|4577.34|4576.94|4577.59|4577.19|4576.34|4575.94|491
1642607720000|2022-01-19 15:55:20|4577.09|4576.69|4578.09|4577.69|4578.09|4577.69|4576.59|4576.19|493
1642607730000|2022-01-19 15:55:30|4578.21|4577.81|4578.09|4577.69|4578.59|4578.19|4577.71|4577.31|464
1642607740000|2022-01-19 15:55:40|4578.34|4577.94|4579.84|4579.44|4579.84|4579.44|4578.09|4577.69|972
1642607750000|2022-01-19 15:55:50|4579.59|4579.19|4579.84|4579.44|4581.34|4580.94|4579.09|4578.69|1823
1642607760000|2022-01-19 15:56:00|4579.34|4578.94|4580.34|4579.94|4580.84|4580.44|4579.09|4578.69|668
1642607770000|2022-01-19 15:56:10|4580.21|4579.81|4580.09|4579.69|4580.34|4579.94|4579.84|4579.44|523
1642607780000|2022-01-19 15:56:20|4579.96|4579.56|4580.09|4579.69|4580.46|4580.06|4579.84|4579.44|671
1642607790000|2022-01-19 15:56:30|4580.34|4579.94|4580.59|4580.19|4580.59|4580.19|4579.09|4578.69|714
1642607800000|2022-01-19 15:56:40|4580.34|4579.94|4580.09|4579.69|4580.34|4579.94|4579.59|4579.19|597
1642607810000|2022-01-19 15:56:50|4579.84|4579.44|4579.34|4578.94|4580.34|4579.94|4578.84|4578.44|633
1642607820000|2022-01-19 15:57:00|4579.59|4579.19|4579.84|4579.44|4580.21|4579.81|4579.59|4579.19|481
1642607830000|2022-01-19 15:57:10|4579.59|4579.19|4578.59|4578.19|4579.59|4579.19|4578.34|4577.94|535
1642607840000|2022-01-19 15:57:20|4578.34|4577.94|4578.59|4578.19|4578.84|4578.44|4578.09|4577.69|432
1642607850000|2022-01-19 15:57:30|4578.34|4577.94|4578.59|4578.19|4578.59|4578.19|4577.59|4577.19|433
1642607860000|2022-01-19 15:57:40|4578.34|4577.94|4577.59|4577.19|4578.34|4577.94|4577.34|4576.94|445
1642607870000|2022-01-19 15:57:50|4577.84|4577.44|4577.34|4576.94|4578.34|4577.94|4577.34|4576.94|301
1642607880000|2022-01-19 15:58:00|4577.84|4577.44|4577.34|4576.94|4578.09|4577.69|4576.84|4576.44|668
1642607890000|2022-01-19 15:58:10|4577.59|4577.19|4576.59|4576.19|4577.59|4577.19|4576.34|4575.94|589
1642607900000|2022-01-19 15:58:20|4576.34|4575.94|4574.59|4574.19|4576.59|4576.19|4574.34|4573.94|981
1642607910000|2022-01-19 15:58:30|4574.34|4573.94|4574.34|4573.94|4574.71|4574.31|4574.09|4573.69|1279
1642607920000|2022-01-19 15:58:40|4573.84|4573.44|4574.09|4573.69|4574.84|4574.44|4573.84|4573.44|571
1642607930000|2022-01-19 15:58:50|4574.21|4573.81|4575.09|4574.69|4575.34|4574.94|4574.09|4573.69|495
1642607940000|2022-01-19 15:59:00|4575.34|4574.94|4574.59|4574.19|4575.34|4574.94|4574.09|4573.69|567
1642607950000|2022-01-19 15:59:10|4574.84|4574.44|4575.59|4575.19|4576.34|4575.94|4574.59|4574.19|794
1642607960000|2022-01-19 15:59:20|4575.34|4574.94|4577.84|4577.44|4577.84|4577.44|4575.34|4574.94|591
1642607970000|2022-01-19 15:59:30|4577.59|4577.19|4579.09|4578.69|4579.34|4578.94|4577.34|4576.94|911
1642607980000|2022-01-19 15:59:40|4578.84|4578.44|4578.59|4578.19|4579.59|4579.19|4578.09|4577.69|657
1642607990000|2022-01-19 15:59:50|4579.09|4578.69|4578.59|4578.19|4579.59|4579.19|4578.34|4577.94|567
1642608000000|2022-01-19 16:00:00|4578.34|4577.94|4577.09|4576.69|4578.34|4577.94|4577.09|4576.69|990
1642608010000|2022-01-19 16:00:10|4577.34|4576.94|4578.09|4577.69|4578.09|4577.69|4577.09|4576.69|660
1642608020000|2022-01-19 16:00:20|4578.34|4577.94|4578.59|4578.19|4578.84|4578.44|4577.84|4577.44|841
1642608030000|2022-01-19 16:00:30|4578.34|4577.94|4578.09|4577.69|4578.96|4578.56|4578.09|4577.69|569
1642608040000|2022-01-19 16:00:40|4578.34|4577.94|4578.59|4578.19|4579.09|4578.69|4577.84|4577.44|534
1642608050000|2022-01-19 16:00:50|4578.46|4578.06|4578.59|4578.19|4578.96|4578.56|4578.34|4577.94|658
1642608060000|2022-01-19 16:01:00|4578.84|4578.44|4578.84|4578.44|4580.34|4579.94|4578.59|4578.19|1364
1642608070000|2022-01-19 16:01:10|4579.09|4578.69|4579.84|4579.44|4579.84|4579.44|4578.59|4578.19|806
1642608080000|2022-01-19 16:01:20|4580.09|4579.69|4580.09|4579.69|4580.34|4579.94|4579.59|4579.19|594
1642608090000|2022-01-19 16:01:30|4579.84|4579.44|4579.59|4579.19|4580.59|4580.19|4579.46|4579.06|1072
1642608100000|2022-01-19 16:01:40|4579.71|4579.31|4581.09|4580.69|4581.34|4580.94|4579.71|4579.31|1543
1642608110000|2022-01-19 16:01:50|4580.84|4580.44|4579.09|4578.69|4580.84|4580.44|4578.96|4578.56|758
1642608120000|2022-01-19 16:02:00|4578.84|4578.44|4578.84|4578.44|4578.84|4578.44|4578.09|4577.69|776
1642608130000|2022-01-19 16:02:10|4578.59|4578.19|4576.84|4576.44|4578.96|4578.56|4576.34|4575.94|759
1642608140000|2022-01-19 16:02:20|4576.59|4576.19|4578.21|4577.81|4578.21|4577.81|4576.59|4576.19|669
1642608150000|2022-01-19 16:02:30|4578.09|4577.69|4577.09|4576.69|4578.09|4577.69|4576.34|4575.94|720
1642608160000|2022-01-19 16:02:40|4576.84|4576.44|4577.59|4577.19|4577.59|4577.19|4576.71|4576.31|413
1642608170000|2022-01-19 16:02:50|4577.09|4576.69|4576.71|4576.31|4577.09|4576.69|4576.34|4575.94|577
1642608180000|2022-01-19 16:03:00|4576.59|4576.19|4576.84|4576.44|4576.84|4576.44|4576.09|4575.69|512
1642608190000|2022-01-19 16:03:10|4576.59|4576.19|4575.59|4575.19|4576.84|4576.44|4575.59|4575.19|823
1642608200000|2022-01-19 16:03:20|4575.84|4575.44|4577.09|4576.69|4577.09|4576.69|4575.84|4575.44|564
1642608210000|2022-01-19 16:03:30|4576.84|4576.44|4580.09|4579.69|4580.34|4579.94|4576.84|4576.44|1977
1642608220000|2022-01-19 16:03:40|4579.84|4579.44|4580.59|4580.19|4580.84|4580.44|4579.84|4579.44|1095
1642608230000|2022-01-19 16:03:50|4580.84|4580.44|4580.09|4579.69|4580.84|4580.44|4579.59|4579.19|459
1642608240000|2022-01-19 16:04:00|4579.84|4579.44|4579.84|4579.44|4579.84|4579.44|4578.59|4578.19|730
1642608250000|2022-01-19 16:04:10|4579.59|4579.19|4577.34|4576.94|4579.59|4579.19|4577.09|4576.69|654
1642608260000|2022-01-19 16:04:20|4577.09|4576.69|4577.59|4577.19|4577.84|4577.44|4577.09|4576.69|652
1642608270000|2022-01-19 16:04:30|4577.84|4577.44|4576.59|4576.19|4577.84|4577.44|4576.59|4576.19|507
1642608280000|2022-01-19 16:04:40|4576.84|4576.44|4576.59|4576.19|4577.09|4576.69|4576.59|4576.19|396
1642608290000|2022-01-19 16:04:50|4576.84|4576.44|4576.84|4576.44|4577.09|4576.69|4576.09|4575.69|488
1642608300000|2022-01-19 16:05:00|4576.34|4575.94|4575.09|4574.69|4576.84|4576.44|4575.09|4574.69|827
1642608310000|2022-01-19 16:05:10|4575.34|4574.94|4575.59|4575.19|4576.09|4575.69|4575.09|4574.69|780
1642608320000|2022-01-19 16:05:20|4575.84|4575.44|4575.34|4574.94|4576.34|4575.94|4575.34|4574.94|613
1642608330000|2022-01-19 16:05:30|4575.59|4575.19|4575.09|4574.69|4575.59|4575.19|4575.09|4574.69|372
1642608340000|2022-01-19 16:05:40|4574.84|4574.44|4576.09|4575.69|4576.21|4575.81|4574.84|4574.44|654
1642608350000|2022-01-19 16:05:50|4575.84|4575.44|4575.34|4574.94|4575.84|4575.44|4575.09|4574.69|331
1642608360000|2022-01-19 16:06:00|4575.09|4574.69|4575.09|4574.69|4575.34|4574.94|4574.71|4574.31|378
1642608370000|2022-01-19 16:06:10|4574.84|4574.44|4574.59|4574.19|4575.09|4574.69|4574.59|4574.19|408
1642608380000|2022-01-19 16:06:20|4574.34|4573.94|4574.09|4573.69|4574.34|4573.94|4573.84|4573.44|1100
1642608390000|2022-01-19 16:06:30|4574.34|4573.94|4574.34|4573.94|4574.34|4573.94|4573.84|4573.44|638
1642608400000|2022-01-19 16:06:40|4574.21|4573.81|4575.46|4575.06|4575.59|4575.19|4574.09|4573.69|488
1642608410000|2022-01-19 16:06:50|4575.59|4575.19|4575.84|4575.44|4576.59|4576.19|4575.59|4575.19|790
1642608420000|2022-01-19 16:07:00|4575.59|4575.19|4576.34|4575.94|4576.84|4576.44|4575.59|4575.19|481
1642608430000|2022-01-19 16:07:10|4576.59|4576.19|4575.59|4575.19|4576.59|4576.19|4575.59|4575.19|358
1642608440000|2022-01-19 16:07:20|4575.84|4575.44|4575.59|4575.19|4576.84|4576.44|4575.21|4574.81|449
1642608450000|2022-01-19 16:07:30|4575.84|4575.44|4575.34|4574.94|4576.34|4575.94|4575.34|4574.94|378
1642608460000|2022-01-19 16:07:40|4575.59|4575.19|4574.34|4573.94|4575.59|4575.19|4574.34|4573.94|335
1642608470000|2022-01-19 16:07:50|4574.09|4573.69|4574.09|4573.69|4574.59|4574.19|4573.59|4573.19|910
1642608480000|2022-01-19 16:08:00|4574.34|4573.94|4573.84|4573.44|4574.84|4574.44|4573.84|4573.44|667
1642608490000|2022-01-19 16:08:10|4573.59|4573.19|4574.09|4573.69|4574.59|4574.19|4573.34|4572.94|1044
1642608500000|2022-01-19 16:08:20|4574.21|4573.81|4574.09|4573.69|4574.59|4574.19|4573.84|4573.44|550
1642608510000|2022-01-19 16:08:30|4573.84|4573.44|4574.34|4573.94|4574.84|4574.44|4573.84|4573.44|470
1642608520000|2022-01-19 16:08:40|4574.84|4574.44|4575.21|4574.81|4576.09|4575.69|4574.84|4574.44|595
1642608530000|2022-01-19 16:08:50|4575.34|4574.94|4575.09|4574.69|4575.34|4574.94|4574.59|4574.19|317
1642608540000|2022-01-19 16:09:00|4575.34|4574.94|4575.84|4575.44|4576.34|4575.94|4575.34|4574.94|565
1642608550000|2022-01-19 16:09:10|4575.96|4575.56|4576.84|4576.44|4576.84|4576.44|4575.96|4575.56|476
1642608560000|2022-01-19 16:09:20|4577.59|4577.19|4575.84|4575.44|4577.84|4577.44|4575.84|4575.44|638
1642608570000|2022-01-19 16:09:30|4575.59|4575.19|4575.59|4575.19|4576.09|4575.69|4575.34|4574.94|374
1642608580000|2022-01-19 16:09:40|4575.34|4574.94|4575.59|4575.19|4575.71|4575.31|4575.34|4574.94|349
1642608590000|2022-01-19 16:09:50|4575.84|4575.44|4576.09|4575.69|4576.09|4575.69|4575.59|4575.19|455
1642608600000|2022-01-19 16:10:00|4575.84|4575.44|4573.84|4573.44|4575.84|4575.44|4573.59|4573.19|1004
1642608610000|2022-01-19 16:10:10|4573.59|4573.19|4573.59|4573.19|4573.84|4573.44|4573.09|4572.69|1153
1642608620000|2022-01-19 16:10:20|4573.84|4573.44|4574.09|4573.69|4574.09|4573.69|4573.46|4573.06|712
1642608630000|2022-01-19 16:10:30|4573.84|4573.44|4573.34|4572.94|4573.84|4573.44|4572.59|4572.19|1187
1642608640000|2022-01-19 16:10:40|4573.09|4572.69|4573.09|4572.69|4573.34|4572.94|4572.84|4572.44|432
1642608650000|2022-01-19 16:10:50|4573.34|4572.94|4573.09|4572.69|4573.71|4573.31|4572.96|4572.56|574
1642608660000|2022-01-19 16:11:00|4573.34|4572.94|4572.59|4572.19|4573.34|4572.94|4572.59|4572.19|523
1642608670000|2022-01-19 16:11:10|4572.84|4572.44|4571.84|4571.44|4572.84|4572.44|4571.84|4571.44|1777
1642608680000|2022-01-19 16:11:20|4572.09|4571.69|4572.09|4571.69|4572.84|4572.44|4571.84|4571.44|530
1642608690000|2022-01-19 16:11:30|4571.84|4571.44|4572.84|4572.44|4572.84|4572.44|4571.84|4571.44|356
1642608700000|2022-01-19 16:11:40|4572.96|4572.56|4573.34|4572.94|4574.09|4573.69|4572.84|4572.44|454
1642608710000|2022-01-19 16:11:50|4573.59|4573.19|4573.09|4572.69|4573.84|4573.44|4572.84|4572.44|397
1642608720000|2022-01-19 16:12:00|4572.84|4572.44|4572.34|4571.94|4573.09|4572.69|4572.09|4571.69|612
1642608730000|2022-01-19 16:12:10|4572.21|4571.81|4571.84|4571.44|4572.34|4571.94|4571.59|4571.19|766
1642608740000|2022-01-19 16:12:20|4572.09|4571.69|4571.84|4571.44|4572.34|4571.94|4571.59|4571.19|515
1642608750000|2022-01-19 16:12:30|4571.71|4571.31|4571.34|4570.94|4571.71|4571.31|4571.09|4570.69|975
1642608760000|2022-01-19 16:12:40|4571.59|4571.19|4571.34|4570.94|4571.59|4571.19|4570.84|4570.44|1053
1642608770000|2022-01-19 16:12:50|4571.09|4570.69|4571.09|4570.69|4571.34|4570.94|4570.84|4570.44|676
1642608780000|2022-01-19 16:13:00|4571.21|4570.81|4570.84|4570.44|4571.34|4570.94|4570.34|4569.94|1495
1642608790000|2022-01-19 16:13:10|4570.59|4570.19|4570.34|4569.94|4570.59|4570.19|4570.34|4569.94|518
1642608800000|2022-01-19 16:13:20|4570.09|4569.69|4569.59|4569.19|4570.34|4569.94|4569.34|4568.94|1271
1642608810000|2022-01-19 16:13:30|4569.34|4568.94|4569.09|4568.69|4569.84|4569.44|4569.09|4568.69|1443
1642608820000|2022-01-19 16:13:40|4568.84|4568.44|4569.09|4568.69|4569.34|4568.94|4568.84|4568.44|613
1642608830000|2022-01-19 16:13:50|4568.84|4568.44|4569.34|4568.94|4569.34|4568.94|4568.84|4568.44|667
1642608840000|2022-01-19 16:14:00|4569.09|4568.69|4568.84|4568.44|4569.09|4568.69|4568.84|4568.44|714
1642608850000|2022-01-19 16:14:10|4569.09|4568.69|4569.09|4568.69|4569.34|4568.94|4569.09|4568.69|597
1642608860000|2022-01-19 16:14:20|4568.84|4568.44|4568.09|4567.69|4568.84|4568.44|4567.34|4566.94|2331
1642608870000|2022-01-19 16:14:30|4567.96|4567.56|4568.34|4567.94|4568.84|4568.44|4567.84|4567.44|781
1642608880000|2022-01-19 16:14:40|4567.84|4567.44|4569.09|4568.69|4569.09|4568.69|4567.84|4567.44|767
1642608890000|2022-01-19 16:14:50|4568.84|4568.44|4567.84|4567.44|4568.84|4568.44|4567.34|4566.94|1351
1642608900000|2022-01-19 16:15:00|4568.34|4567.94|4568.34|4567.94|4569.09|4568.69|4568.09|4567.69|792
1642608910000|2022-01-19 16:15:10|4568.09|4567.69|4569.09|4568.69|4569.21|4568.81|4568.09|4567.69|394
1642608920000|2022-01-19 16:15:20|4569.59|4569.19|4571.09|4570.69|4571.59|4571.19|4569.59|4569.19|1370
1642608930000|2022-01-19 16:15:30|4571.34|4570.94|4571.84|4571.44|4572.34|4571.94|4571.34|4570.94|938
1642608940000|2022-01-19 16:15:40|4572.09|4571.69|4571.34|4570.94|4572.34|4571.94|4571.09|4570.69|714
1642608950000|2022-01-19 16:15:50|4571.09|4570.69|4571.84|4571.44|4572.34|4571.94|4570.84|4570.44|676
1642608960000|2022-01-19 16:16:00|4571.59|4571.19|4571.84|4571.44|4572.09|4571.69|4571.09|4570.69|540
1642608970000|2022-01-19 16:16:10|4571.71|4571.31|4571.09|4570.69|4571.84|4571.44|4570.84|4570.44|365
1642608980000|2022-01-19 16:16:20|4570.96|4570.56|4570.09|4569.69|4571.09|4570.69|4569.84|4569.44|420
1642608990000|2022-01-19 16:16:30|4570.34|4569.94|4569.59|4569.19|4570.34|4569.94|4569.46|4569.06|314
1642609000000|2022-01-19 16:16:40|4569.34|4568.94|4568.34|4567.94|4569.34|4568.94|4568.09|4567.69|506
1642609010000|2022-01-19 16:16:50|4568.09|4567.69|4567.34|4566.94|4568.09|4567.69|4566.84|4566.44|1036
1642609020000|2022-01-19 16:17:00|4567.59|4567.19|4567.09|4566.69|4567.59|4567.19|4566.84|4566.44|475
1642609030000|2022-01-19 16:17:10|4566.84|4566.44|4567.59|4567.19|4568.09|4567.69|4566.59|4566.19|665
1642609040000|2022-01-19 16:17:20|4567.71|4567.31|4568.46|4568.06|4569.09|4568.69|4567.59|4567.19|585
1642609050000|2022-01-19 16:17:30|4568.34|4567.94|4568.59|4568.19|4569.09|4568.69|4567.71|4567.31|334
1642609060000|2022-01-19 16:17:40|4568.34|4567.94|4568.34|4567.94|4568.46|4568.06|4567.84|4567.44|328
1642609070000|2022-01-19 16:17:50|4568.09|4567.69|4567.59|4567.19|4568.09|4567.69|4567.21|4566.81|263
1642609080000|2022-01-19 16:18:00|4567.84|4567.44|4565.46|4565.06|4567.84|4567.44|4565.34|4564.94|1001
1642609090000|2022-01-19 16:18:10|4565.34|4564.94|4564.34|4563.94|4565.34|4564.94|4564.34|4563.94|1512
1642609100000|2022-01-19 16:18:20|4564.59|4564.19|4564.84|4564.44|4565.09|4564.69|4564.59|4564.19|769
1642609110000|2022-01-19 16:18:30|4565.09|4564.69|4565.84|4565.44|4565.84|4565.44|4564.96|4564.56|651
1642609120000|2022-01-19 16:18:40|4565.59|4565.19|4566.09|4565.69|4566.34|4565.94|4565.34|4564.94|499
1642609130000|2022-01-19 16:18:50|4565.84|4565.44|4565.59|4565.19|4566.34|4565.94|4565.59|4565.19|209
1642609140000|2022-01-19 16:19:00|4565.34|4564.94|4565.84|4565.44|4566.59|4566.19|4565.34|4564.94|366
1642609150000|2022-01-19 16:19:10|4565.59|4565.19|4565.84|4565.44|4566.34|4565.94|4565.34|4564.94|481
1642609160000|2022-01-19 16:19:20|4565.59|4565.19|4565.84|4565.44|4566.71|4566.31|4565.59|4565.19|369
1642609170000|2022-01-19 16:19:30|4566.09|4565.69|4566.96|4566.56|4567.34|4566.94|4566.09|4565.69|499
1642609180000|2022-01-19 16:19:40|4567.09|4566.69|4569.09|4568.69|4569.59|4569.19|4566.96|4566.56|945
1642609190000|2022-01-19 16:19:50|4569.34|4568.94|4568.09|4567.69|4569.84|4569.44|4568.09|4567.69|698
1642609200000|2022-01-19 16:20:00|4567.96|4567.56|4567.59|4567.19|4568.34|4567.94|4567.59|4567.19|574
1642609210000|2022-01-19 16:20:10|4567.34|4566.94|4569.34|4568.94|4569.59|4569.19|4567.34|4566.94|606
1642609220000|2022-01-19 16:20:20|4569.59|4569.19|4569.84|4569.44|4570.09|4569.69|4569.09|4568.69|1018
1642609230000|2022-01-19 16:20:30|4569.59|4569.19|4569.84|4569.44|4570.34|4569.94|4569.59|4569.19|528
1642609240000|2022-01-19 16:20:40|4569.71|4569.31|4570.09|4569.69|4570.34|4569.94|4569.59|4569.19|464
1642609250000|2022-01-19 16:20:50|4569.84|4569.44|4569.34|4568.94|4570.09|4569.69|4569.34|4568.94|391
1642609260000|2022-01-19 16:21:00|4569.09|4568.69|4567.59|4567.19|4569.34|4568.94|4567.09|4566.69|968
1642609270000|2022-01-19 16:21:10|4567.84|4567.44|4567.84|4567.44|4568.09|4567.69|4567.34|4566.94|538
1642609280000|2022-01-19 16:21:20|4567.59|4567.19|4567.09|4566.69|4567.84|4567.44|4567.09|4566.69|355
1642609290000|2022-01-19 16:21:30|4566.84|4566.44|4566.59|4566.19|4567.21|4566.81|4566.34|4565.94|375
1642609300000|2022-01-19 16:21:40|4566.34|4565.94|4566.59|4566.19|4566.59|4566.19|4566.09|4565.69|478
1642609310000|2022-01-19 16:21:50|4566.34|4565.94|4566.09|4565.69|4566.59|4566.19|4565.59|4565.19|699
1642609320000|2022-01-19 16:22:00|4565.84|4565.44|4565.09|4564.69|4566.09|4565.69|4565.09|4564.69|441
1642609330000|2022-01-19 16:22:10|4565.34|4564.94|4565.59|4565.19|4565.59|4565.19|4564.84|4564.44|513
1642609340000|2022-01-19 16:22:20|4565.09|4564.69|4565.34|4564.94|4565.59|4565.19|4565.09|4564.69|314
1642609350000|2022-01-19 16:22:30|4565.09|4564.69|4565.09|4564.69|4565.59|4565.19|4564.84|4564.44|434
1642609360000|2022-01-19 16:22:40|4564.96|4564.56|4564.34|4563.94|4565.34|4564.94|4564.34|4563.94|814
1642609370000|2022-01-19 16:22:50|4564.59|4564.19|4563.84|4563.44|4564.84|4564.44|4563.34|4562.94|1510
1642609380000|2022-01-19 16:23:00|4564.34|4563.94|4564.71|4564.31|4565.34|4564.94|4564.34|4563.94|715
1642609390000|2022-01-19 16:23:10|4564.59|4564.19|4565.84|4565.44|4565.84|4565.44|4564.59|4564.19|388
1642609400000|2022-01-19 16:23:20|4565.59|4565.19|4564.59|4564.19|4565.59|4565.19|4564.34|4563.94|348
1642609410000|2022-01-19 16:23:30|4564.46|4564.06|4565.34|4564.94|4565.34|4564.94|4564.46|4564.06|245
1642609420000|2022-01-19 16:23:40|4565.09|4564.69|4564.21|4563.81|4565.09|4564.69|4564.09|4563.69|241
1642609430000|2022-01-19 16:23:50|4564.34|4563.94|4564.59|4564.19|4565.09|4564.69|4564.34|4563.94|402
1642609440000|2022-01-19 16:24:00|4564.84|4564.44|4564.34|4563.94|4565.34|4564.94|4564.09|4563.69|382
1642609450000|2022-01-19 16:24:10|4564.09|4563.69|4564.59|4564.19|4564.84|4564.44|4564.09|4563.69|237
1642609460000|2022-01-19 16:24:20|4564.34|4563.94|4564.09|4563.69|4564.59|4564.19|4563.84|4563.44|300
1642609470000|2022-01-19 16:24:30|4564.34|4563.94|4564.09|4563.69|4564.84|4564.44|4564.09|4563.69|298
1642609480000|2022-01-19 16:24:40|4563.96|4563.56|4563.34|4562.94|4564.09|4563.69|4563.34|4562.94|317
1642609490000|2022-01-19 16:24:50|4563.59|4563.19|4564.59|4564.19|4564.59|4564.19|4563.59|4563.19|686
1642609500000|2022-01-19 16:25:00|4564.34|4563.94|4564.84|4564.44|4565.59|4565.19|4564.09|4563.69|827
1642609510000|2022-01-19 16:25:10|4564.59|4564.19|4563.84|4563.44|4565.09|4564.69|4563.84|4563.44|860
1642609520000|2022-01-19 16:25:20|4563.59|4563.19|4563.34|4562.94|4563.59|4563.19|4563.09|4562.69|452
1642609530000|2022-01-19 16:25:30|4563.59|4563.19|4563.59|4563.19|4563.84|4563.44|4563.34|4562.94|366
1642609540000|2022-01-19 16:25:40|4563.34|4562.94|4563.84|4563.44|4563.84|4563.44|4563.09|4562.69|303
1642609550000|2022-01-19 16:25:50|4563.59|4563.19|4565.59|4565.19|4565.59|4565.19|4563.59|4563.19|602
1642609560000|2022-01-19 16:26:00|4565.84|4565.44|4566.34|4565.94|4566.59|4566.19|4564.59|4564.19|1057
1642609570000|2022-01-19 16:26:10|4566.59|4566.19|4568.09|4567.69|4568.59|4568.19|4566.59|4566.19|1012
1642609580000|2022-01-19 16:26:20|4568.34|4567.94|4569.34|4568.94|4570.34|4569.94|4568.34|4567.94|1311
1642609590000|2022-01-19 16:26:30|4569.09|4568.69|4569.71|4569.31|4570.09|4569.69|4569.09|4568.69|612
1642609600000|2022-01-19 16:26:40|4569.84|4569.44|4569.84|4569.44|4570.34|4569.94|4569.34|4568.94|820
1642609610000|2022-01-19 16:26:50|4570.34|4569.94|4570.34|4569.94|4570.46|4570.06|4569.84|4569.44|477
1642609620000|2022-01-19 16:27:00|4570.09|4569.69|4570.84|4570.44|4571.09|4570.69|4569.84|4569.44|541
1642609630000|2022-01-19 16:27:10|4570.59|4570.19|4571.59|4571.19|4572.34|4571.94|4570.59|4570.19|958
1642609640000|2022-01-19 16:27:20|4571.46|4571.06|4572.84|4572.44|4572.84|4572.44|4571.46|4571.06|929
1642609650000|2022-01-19 16:27:30|4572.59|4572.19|4573.59|4573.19|4573.84|4573.44|4572.09|4571.69|1413
1642609660000|2022-01-19 16:27:40|4573.34|4572.94|4573.71|4573.31|4573.84|4573.44|4572.84|4572.44|785
1642609670000|2022-01-19 16:27:50|4573.84|4573.44|4573.09|4572.69|4573.84|4573.44|4572.84|4572.44|706
1642609680000|2022-01-19 16:28:00|4573.34|4572.94|4572.09|4571.69|4573.59|4573.19|4571.59|4571.19|846
1642609690000|2022-01-19 16:28:10|4571.84|4571.44|4571.84|4571.44|4572.09|4571.69|4571.59|4571.19|512
1642609700000|2022-01-19 16:28:20|4572.34|4571.94|4572.21|4571.81|4573.34|4572.94|4572.09|4571.69|839
1642609710000|2022-01-19 16:28:30|4572.34|4571.94|4572.09|4571.69|4572.59|4572.19|4572.09|4571.69|453
1642609720000|2022-01-19 16:28:40|4572.34|4571.94|4572.59|4572.19|4572.59|4572.19|4571.84|4571.44|489
1642609730000|2022-01-19 16:28:50|4572.09|4571.69|4571.59|4571.19|4572.09|4571.69|4571.59|4571.19|271
1642609740000|2022-01-19 16:29:00|4571.34|4570.94|4572.09|4571.69|4572.34|4571.94|4571.34|4570.94|415
1642609750000|2022-01-19 16:29:10|4571.84|4571.44|4570.59|4570.19|4571.84|4571.44|4569.34|4568.94|1058
1642609760000|2022-01-19 16:29:20|4570.84|4570.44|4570.84|4570.44|4571.59|4571.19|4570.84|4570.44|447
1642609770000|2022-01-19 16:29:30|4570.34|4569.94|4569.34|4568.94|4570.34|4569.94|4569.09|4568.69|534
1642609780000|2022-01-19 16:29:40|4568.96|4568.56|4569.34|4568.94|4569.84|4569.44|4568.84|4568.44|380
1642609790000|2022-01-19 16:29:50|4569.09|4568.69|4571.84|4571.44|4571.84|4571.44|4569.09|4568.69|602
1642609800000|2022-01-19 16:30:00|4571.96|4571.56|4573.84|4573.44|4573.84|4573.44|4571.96|4571.56|1239
1642609810000|2022-01-19 16:30:10|4574.09|4573.69|4575.34|4574.94|4575.34|4574.94|4574.09|4573.69|1115
1642609820000|2022-01-19 16:30:20|4575.09|4574.69|4577.34|4576.94|4577.34|4576.94|4575.09|4574.69|2049
1642609830000|2022-01-19 16:30:30|4577.59|4577.19|4575.59|4575.19|4577.84|4577.44|4575.59|4575.19|1674
1642609840000|2022-01-19 16:30:40|4575.84|4575.44|4575.84|4575.44|4576.09|4575.69|4575.34|4574.94|681
1642609850000|2022-01-19 16:30:50|4575.59|4575.19|4574.84|4574.44|4576.59|4576.19|4574.84|4574.44|719
1642609860000|2022-01-19 16:31:00|4575.09|4574.69|4575.34|4574.94|4576.09|4575.69|4575.09|4574.69|665
1642609870000|2022-01-19 16:31:10|4575.09|4574.69|4573.59|4573.19|4575.34|4574.94|4573.59|4573.19|685
1642609880000|2022-01-19 16:31:20|4573.84|4573.44|4572.09|4571.69|4573.96|4573.56|4571.84|4571.44|707
1642609890000|2022-01-19 16:31:30|4571.96|4571.56|4571.09|4570.69|4572.34|4571.94|4570.84|4570.44|696
1642609900000|2022-01-19 16:31:40|4570.84|4570.44|4570.09|4569.69|4571.09|4570.69|4569.84|4569.44|608
1642609910000|2022-01-19 16:31:50|4570.34|4569.94|4571.34|4570.94|4571.34|4570.94|4570.09|4569.69|443
1642609920000|2022-01-19 16:32:00|4571.09|4570.69|4570.09|4569.69|4571.59|4571.19|4569.59|4569.19|578
1642609930000|2022-01-19 16:32:10|4569.84|4569.44|4568.84|4568.44|4570.09|4569.69|4568.84|4568.44|847
1642609940000|2022-01-19 16:32:20|4569.09|4568.69|4568.34|4567.94|4569.84|4569.44|4568.09|4567.69|1134
1642609950000|2022-01-19 16:32:30|4568.59|4568.19|4568.84|4568.44|4568.84|4568.44|4568.34|4567.94|437
1642609960000|2022-01-19 16:32:40|4569.09|4568.69|4570.34|4569.94|4570.34|4569.94|4568.21|4567.81|680
1642609970000|2022-01-19 16:32:50|4570.59|4570.19|4569.84|4569.44|4571.59|4571.19|4569.71|4569.31|921
1642609980000|2022-01-19 16:33:00|4569.59|4569.19|4569.34|4568.94|4570.09|4569.69|4569.09|4568.69|591
1642609990000|2022-01-19 16:33:10|4569.59|4569.19|4569.09|4568.69|4569.84|4569.44|4568.84|4568.44|453
1642610000000|2022-01-19 16:33:20|4569.34|4568.94|4568.59|4568.19|4569.34|4568.94|4568.34|4567.94|371
1642610010000|2022-01-19 16:33:30|4568.84|4568.44|4569.59|4569.19|4570.09|4569.69|4568.84|4568.44|432
1642610020000|2022-01-19 16:33:40|4569.34|4568.94|4568.21|4567.81|4569.59|4569.19|4567.84|4567.44|714
1642610030000|2022-01-19 16:33:50|4568.34|4567.94|4568.84|4568.44|4569.09|4568.69|4568.34|4567.94|411
1642610040000|2022-01-19 16:34:00|4568.59|4568.19|4567.59|4567.19|4568.84|4568.44|4567.59|4567.19|371
1642610050000|2022-01-19 16:34:10|4567.71|4567.31|4566.71|4566.31|4567.84|4567.44|4566.34|4565.94|855
1642610060000|2022-01-19 16:34:20|4566.59|4566.19|4566.59|4566.19|4566.59|4566.19|4566.09|4565.69|607
1642610070000|2022-01-19 16:34:30|4566.46|4566.06|4567.34|4566.94|4567.34|4566.94|4566.09|4565.69|413
1642610080000|2022-01-19 16:34:40|4567.59|4567.19|4567.84|4567.44|4568.09|4567.69|4567.34|4566.94|517
1642610090000|2022-01-19 16:34:50|4567.59|4567.19|4567.59|4567.19|4568.09|4567.69|4567.09|4566.69|447
1642610100000|2022-01-19 16:35:00|4567.09|4566.69|4568.84|4568.44|4570.34|4569.94|4567.09|4566.69|974
1642610110000|2022-01-19 16:35:10|4568.59|4568.19|4568.09|4567.69|4568.59|4568.19|4567.84|4567.44|708
1642610120000|2022-01-19 16:35:20|4568.34|4567.94|4568.84|4568.44|4569.09|4568.69|4568.09|4567.69|444
1642610130000|2022-01-19 16:35:30|4568.71|4568.31|4568.59|4568.19|4569.09|4568.69|4568.09|4567.69|506
1642610140000|2022-01-19 16:35:40|4568.84|4568.44|4568.59|4568.19|4568.84|4568.44|4567.84|4567.44|394
1642610150000|2022-01-19 16:35:50|4568.46|4568.06|4568.59|4568.19|4569.09|4568.69|4568.09|4567.69|298
1642610160000|2022-01-19 16:36:00|4568.46|4568.06|4567.59|4567.19|4568.46|4568.06|4567.59|4567.19|401
1642610170000|2022-01-19 16:36:10|4567.46|4567.06|4564.96|4564.56|4567.46|4567.06|4564.96|4564.56|1037
1642610180000|2022-01-19 16:36:20|4565.09|4564.69|4565.09|4564.69|4565.34|4564.94|4564.84|4564.44|487
1642610190000|2022-01-19 16:36:30|4564.84|4564.44|4565.59|4565.19|4565.84|4565.44|4564.84|4564.44|414
1642610200000|2022-01-19 16:36:40|4565.84|4565.44|4565.59|4565.19|4565.84|4565.44|4565.21|4564.81|297
1642610210000|2022-01-19 16:36:50|4565.84|4565.44|4566.09|4565.69|4566.34|4565.94|4565.09|4564.69|396
1642610220000|2022-01-19 16:37:00|4566.34|4565.94|4566.59|4566.19|4566.84|4566.44|4566.09|4565.69|521
1642610230000|2022-01-19 16:37:10|4566.96|4566.56|4567.59|4567.19|4567.59|4567.19|4566.59|4566.19|426
1642610240000|2022-01-19 16:37:20|4567.84|4567.44|4568.09|4567.69|4568.34|4567.94|4566.34|4565.94|485
1642610250000|2022-01-19 16:37:30|4567.84|4567.44|4567.59|4567.19|4568.09|4567.69|4567.34|4566.94|286
1642610260000|2022-01-19 16:37:40|4567.84|4567.44|4567.59|4567.19|4567.84|4567.44|4567.09|4566.69|281
1642610270000|2022-01-19 16:37:50|4567.71|4567.31|4567.34|4566.94|4567.84|4567.44|4567.09|4566.69|202
1642610280000|2022-01-19 16:38:00|4567.59|4567.19|4566.59|4566.19|4567.59|4567.19|4566.59|4566.19|262
1642610290000|2022-01-19 16:38:10|4566.46|4566.06|4567.34|4566.94|4567.34|4566.94|4566.34|4565.94|287
1642610300000|2022-01-19 16:38:20|4567.59|4567.19|4567.34|4566.94|4568.34|4567.94|4567.34|4566.94|418
1642610310000|2022-01-19 16:38:30|4567.59|4567.19|4567.09|4566.69|4567.59|4567.19|4566.84|4566.44|205
1642610320000|2022-01-19 16:38:40|4567.34|4566.94|4567.09|4566.69|4567.59|4567.19|4566.84|4566.44|307
1642610330000|2022-01-19 16:38:50|4567.34|4566.94|4567.34|4566.94|4567.84|4567.44|4567.34|4566.94|283
1642610340000|2022-01-19 16:39:00|4567.21|4566.81|4566.59|4566.19|4567.34|4566.94|4566.34|4565.94|399
1642610350000|2022-01-19 16:39:10|4566.34|4565.94|4566.59|4566.19|4566.84|4566.44|4566.09|4565.69|296
1642610360000|2022-01-19 16:39:20|4566.84|4566.44|4568.09|4567.69|4568.09|4567.69|4566.84|4566.44|242
1642610370000|2022-01-19 16:39:30|4567.84|4567.44|4569.59|4569.19|4569.84|4569.44|4567.84|4567.44|801
1642610380000|2022-01-19 16:39:40|4569.84|4569.44|4570.09|4569.69|4570.34|4569.94|4569.34|4568.94|449
1642610390000|2022-01-19 16:39:50|4570.59|4570.19|4570.84|4570.44|4572.09|4571.69|4570.59|4570.19|977
1642610400000|2022-01-19 16:40:00|4570.59|4570.19|4568.59|4568.19|4570.59|4570.19|4568.59|4568.19|563
1642610410000|2022-01-19 16:40:10|4568.84|4568.44|4567.84|4567.44|4568.84|4568.44|4567.59|4567.19|629
1642610420000|2022-01-19 16:40:20|4568.09|4567.69|4567.59|4567.19|4568.84|4568.44|4567.59|4567.19|367
1642610430000|2022-01-19 16:40:30|4567.71|4567.31|4566.34|4565.94|4567.84|4567.44|4566.09|4565.69|412
1642610440000|2022-01-19 16:40:40|4566.59|4566.19|4566.59|4566.19|4566.71|4566.31|4566.09|4565.69|465
1642610450000|2022-01-19 16:40:50|4566.34|4565.94|4567.59|4567.19|4567.84|4567.44|4565.84|4565.44|531
1642610460000|2022-01-19 16:41:00|4567.71|4567.31|4568.34|4567.94|4569.09|4568.69|4567.71|4567.31|460
1642610470000|2022-01-19 16:41:10|4568.09|4567.69|4567.34|4566.94|4568.34|4567.94|4567.34|4566.94|265
1642610480000|2022-01-19 16:41:20|4567.09|4566.69|4567.34|4566.94|4567.34|4566.94|4566.84|4566.44|306
1642610490000|2022-01-19 16:41:30|4567.09|4566.69|4567.59|4567.19|4567.84|4567.44|4566.59|4566.19|282
1642610500000|2022-01-19 16:41:40|4567.84|4567.44|4568.34|4567.94|4568.59|4568.19|4567.34|4566.94|292
1642610510000|2022-01-19 16:41:50|4568.59|4568.19|4569.09|4568.69|4570.09|4569.69|4568.59|4568.19|588
1642610520000|2022-01-19 16:42:00|4569.21|4568.81|4570.96|4570.56|4571.09|4570.69|4568.59|4568.19|557
1642610530000|2022-01-19 16:42:10|4570.84|4570.44|4570.84|4570.44|4571.34|4570.94|4570.59|4570.19|505
1642610540000|2022-01-19 16:42:20|4570.59|4570.19|4570.59|4570.19|4571.09|4570.69|4570.09|4569.69|451
1642610550000|2022-01-19 16:42:30|4570.34|4569.94|4572.09|4571.69|4572.09|4571.69|4570.34|4569.94|745
1642610560000|2022-01-19 16:42:40|4571.84|4571.44|4571.34|4570.94|4572.59|4572.19|4571.34|4570.94|864
1642610570000|2022-01-19 16:42:50|4571.59|4571.19|4571.84|4571.44|4572.34|4571.94|4571.34|4570.94|388
1642610580000|2022-01-19 16:43:00|4571.96|4571.56|4570.59|4570.19|4572.09|4571.69|4570.59|4570.19|484
1642610590000|2022-01-19 16:43:10|4570.34|4569.94|4569.84|4569.44|4570.34|4569.94|4569.09|4568.69|744
1642610600000|2022-01-19 16:43:20|4569.34|4568.94|4568.59|4568.19|4569.59|4569.19|4568.09|4567.69|786
1642610610000|2022-01-19 16:43:30|4568.84|4568.44|4568.34|4567.94|4569.09|4568.69|4568.34|4567.94|353
1642610620000|2022-01-19 16:43:40|4568.59|4568.19|4568.59|4568.19|4569.34|4568.94|4568.21|4567.81|492
1642610630000|2022-01-19 16:43:50|4568.84|4568.44|4568.59|4568.19|4569.09|4568.69|4568.34|4567.94|378
1642610640000|2022-01-19 16:44:00|4568.34|4567.94|4568.34|4567.94|4568.84|4568.44|4567.96|4567.56|407
1642610650000|2022-01-19 16:44:10|4568.09|4567.69|4571.59|4571.19|4571.59|4571.19|4568.09|4567.69|2097
1642610660000|2022-01-19 16:44:20|4571.84|4571.44|4570.84|4570.44|4572.09|4571.69|4570.84|4570.44|648
1642610670000|2022-01-19 16:44:30|4570.59|4570.19|4570.09|4569.69|4570.84|4570.44|4570.09|4569.69|360
1642610680000|2022-01-19 16:44:40|4570.21|4569.81|4570.09|4569.69|4570.34|4569.94|4569.84|4569.44|302
1642610690000|2022-01-19 16:44:50|4569.34|4568.94|4569.34|4568.94|4569.59|4569.19|4569.09|4568.69|401
1642610700000|2022-01-19 16:45:00|4569.09|4568.69|4568.34|4567.94|4569.34|4568.94|4567.84|4567.44|622
1642610710000|2022-01-19 16:45:10|4568.09|4567.69|4569.84|4569.44|4570.34|4569.94|4567.84|4567.44|537
1642610720000|2022-01-19 16:45:20|4570.09|4569.69|4570.59|4570.19|4570.84|4570.44|4569.34|4568.94|481
1642610730000|2022-01-19 16:45:30|4570.84|4570.44|4570.34|4569.94|4571.59|4571.19|4570.09|4569.69|550
1642610740000|2022-01-19 16:45:40|4570.46|4570.06|4571.09|4570.69|4571.09|4570.69|4570.46|4570.06|347
1642610750000|2022-01-19 16:45:50|4570.59|4570.19|4570.59|4570.19|4570.84|4570.44|4570.34|4569.94|340
1642610760000|2022-01-19 16:46:00|4570.84|4570.44|4574.09|4573.69|4574.34|4573.94|4570.34|4569.94|1006
1642610770000|2022-01-19 16:46:10|4573.84|4573.44|4574.84|4574.44|4574.84|4574.44|4573.59|4573.19|825
1642610780000|2022-01-19 16:46:20|4575.34|4574.94|4574.09|4573.69|4575.34|4574.94|4573.84|4573.44|617
1642610790000|2022-01-19 16:46:30|4574.84|4574.44|4575.09|4574.69|4575.34|4574.94|4574.09|4573.69|655
1642610800000|2022-01-19 16:46:40|4575.34|4574.94|4574.59|4574.19|4575.34|4574.94|4574.34|4573.94|523
1642610810000|2022-01-19 16:46:50|4574.34|4573.94|4574.84|4574.44|4575.09|4574.69|4574.09|4573.69|546
1642610820000|2022-01-19 16:47:00|4574.59|4574.19|4574.34|4573.94|4575.34|4574.94|4574.34|4573.94|685
1642610830000|2022-01-19 16:47:10|4574.09|4573.69|4573.59|4573.19|4574.59|4574.19|4573.34|4572.94|487
1642610840000|2022-01-19 16:47:20|4573.34|4572.94|4573.34|4572.94|4573.59|4573.19|4572.84|4572.44|348
1642610850000|2022-01-19 16:47:30|4573.46|4573.06|4574.09|4573.69|4574.21|4573.81|4573.34|4572.94|252
1642610860000|2022-01-19 16:47:40|4574.34|4573.94|4573.84|4573.44|4574.34|4573.94|4573.59|4573.19|548
1642610870000|2022-01-19 16:47:50|4573.71|4573.31|4575.09|4574.69|4575.09|4574.69|4573.59|4573.19|505
1642610880000|2022-01-19 16:48:00|4574.71|4574.31|4575.34|4574.94|4575.59|4575.19|4574.34|4573.94|865
1642610890000|2022-01-19 16:48:10|4575.59|4575.19|4574.84|4574.44|4575.59|4575.19|4574.84|4574.44|397
1642610900000|2022-01-19 16:48:20|4574.59|4574.19|4574.59|4574.19|4575.46|4575.06|4574.59|4574.19|450
1642610910000|2022-01-19 16:48:30|4574.84|4574.44|4575.34|4574.94|4575.34|4574.94|4573.96|4573.56|396
1642610920000|2022-01-19 16:48:40|4575.59|4575.19|4576.09|4575.69|4576.59|4576.19|4575.21|4574.81|690
1642610930000|2022-01-19 16:48:50|4576.34|4575.94|4576.59|4576.19|4576.59|4576.19|4576.09|4575.69|405
1642610940000|2022-01-19 16:49:00|4576.46|4576.06|4575.84|4575.44|4576.46|4576.06|4575.34|4574.94|650
1642610950000|2022-01-19 16:49:10|4576.59|4576.19|4576.09|4575.69|4576.71|4576.31|4575.84|4575.44|331
1642610960000|2022-01-19 16:49:20|4575.84|4575.44|4576.09|4575.69|4577.09|4576.69|4575.84|4575.44|376
1642610970000|2022-01-19 16:49:30|4575.96|4575.56|4576.34|4575.94|4576.84|4576.44|4575.59|4575.19|368
1642610980000|2022-01-19 16:49:40|4576.46|4576.06|4575.84|4575.44|4576.59|4576.19|4575.84|4575.44|269
1642610990000|2022-01-19 16:49:50|4576.09|4575.69|4575.59|4575.19|4576.34|4575.94|4575.21|4574.81|210
1642611000000|2022-01-19 16:50:00|4575.34|4574.94|4573.84|4573.44|4575.34|4574.94|4573.84|4573.44|385
1642611010000|2022-01-19 16:50:10|4574.09|4573.69|4574.59|4574.19|4574.59|4574.19|4573.84|4573.44|487
1642611020000|2022-01-19 16:50:20|4574.34|4573.94|4574.84|4574.44|4575.09|4574.69|4574.34|4573.94|334
1642611030000|2022-01-19 16:50:30|4575.09|4574.69|4574.59|4574.19|4575.34|4574.94|4574.09|4573.69|212
1642611040000|2022-01-19 16:50:40|4574.84|4574.44|4574.34|4573.94|4574.84|4574.44|4574.09|4573.69|145
1642611050000|2022-01-19 16:50:50|4574.09|4573.69|4574.59|4574.19|4574.59|4574.19|4574.09|4573.69|171
1642611060000|2022-01-19 16:51:00|4574.34|4573.94|4575.71|4575.31|4576.59|4576.19|4574.09|4573.69|583
1642611070000|2022-01-19 16:51:10|4575.59|4575.19|4574.84|4574.44|4576.09|4575.69|4574.84|4574.44|289
1642611080000|2022-01-19 16:51:20|4575.09|4574.69|4575.34|4574.94|4575.34|4574.94|4574.84|4574.44|195
1642611090000|2022-01-19 16:51:30|4575.09|4574.69|4575.71|4575.31|4575.84|4575.44|4574.84|4574.44|243
1642611100000|2022-01-19 16:51:40|4575.84|4575.44|4574.59|4574.19|4575.96|4575.56|4574.34|4573.94|381
1642611110000|2022-01-19 16:51:50|4574.34|4573.94|4574.59|4574.19|4575.09|4574.69|4574.34|4573.94|227
1642611120000|2022-01-19 16:52:00|4574.84|4574.44|4574.84|4574.44|4575.59|4575.19|4574.84|4574.44|283
1642611130000|2022-01-19 16:52:10|4575.09|4574.69|4575.34|4574.94|4575.34|4574.94|4574.34|4573.94|295
1642611140000|2022-01-19 16:52:20|4575.21|4574.81|4575.59|4575.19|4575.59|4575.19|4574.84|4574.44|183
1642611150000|2022-01-19 16:52:30|4575.09|4574.69|4575.96|4575.56|4576.34|4575.94|4575.09|4574.69|276
1642611160000|2022-01-19 16:52:40|4576.09|4575.69|4576.84|4576.44|4576.84|4576.44|4575.84|4575.44|228
1642611170000|2022-01-19 16:52:50|4576.59|4576.19|4576.84|4576.44|4577.09|4576.69|4576.34|4575.94|304
1642611180000|2022-01-19 16:53:00|4576.59|4576.19|4578.59|4578.19|4578.84|4578.44|4576.59|4576.19|1443
1642611190000|2022-01-19 16:53:10|4578.46|4578.06|4579.09|4578.69|4579.59|4579.19|4578.34|4577.94|835
1642611200000|2022-01-19 16:53:20|4578.84|4578.44|4578.84|4578.44|4579.09|4578.69|4578.59|4578.19|501
1642611210000|2022-01-19 16:53:30|4579.59|4579.19|4580.59|4580.19|4580.59|4580.19|4579.59|4579.19|835
1642611220000|2022-01-19 16:53:40|4580.34|4579.94|4579.84|4579.44|4580.34|4579.94|4579.84|4579.44|568
1642611230000|2022-01-19 16:53:50|4580.09|4579.69|4580.84|4580.44|4580.84|4580.44|4580.09|4579.69|617
1642611240000|2022-01-19 16:54:00|4580.59|4580.19|4582.09|4581.69|4582.34|4581.94|4580.34|4579.94|1167
1642611250000|2022-01-19 16:54:10|4581.84|4581.44|4582.59|4582.19|4582.84|4582.44|4581.84|4581.44|829
1642611260000|2022-01-19 16:54:20|4582.34|4581.94|4583.34|4582.94|4583.34|4582.94|4582.34|4581.94|1040
1642611270000|2022-01-19 16:54:30|4583.09|4582.69|4582.59|4582.19|4583.34|4582.94|4582.09|4581.69|1489
1642611280000|2022-01-19 16:54:40|4582.34|4581.94|4582.34|4581.94|4582.34|4581.94|4582.09|4581.69|363
1642611290000|2022-01-19 16:54:50|4582.09|4581.69|4582.34|4581.94|4582.59|4582.19|4582.09|4581.69|340
1642611300000|2022-01-19 16:55:00|4582.09|4581.69|4580.84|4580.44|4582.09|4581.69|4580.84|4580.44|581
1642611310000|2022-01-19 16:55:10|4581.09|4580.69|4580.59|4580.19|4581.34|4580.94|4580.34|4579.94|562
1642611320000|2022-01-19 16:55:20|4580.84|4580.44|4581.34|4580.94|4581.34|4580.94|4580.59|4580.19|388
1642611330000|2022-01-19 16:55:30|4581.46|4581.06|4582.34|4581.94|4582.34|4581.94|4580.84|4580.44|504
1642611340000|2022-01-19 16:55:40|4582.59|4582.19|4581.34|4580.94|4582.59|4582.19|4581.34|4580.94|466
1642611350000|2022-01-19 16:55:50|4581.21|4580.81|4581.09|4580.69|4581.34|4580.94|4580.84|4580.44|227
1642611360000|2022-01-19 16:56:00|4580.96|4580.56|4582.09|4581.69|4582.59|4582.19|4580.84|4580.44|423
1642611370000|2022-01-19 16:56:10|4581.96|4581.56|4583.09|4582.69|4583.59|4583.19|4581.84|4581.44|558
1642611380000|2022-01-19 16:56:20|4582.96|4582.56|4583.09|4582.69|4584.34|4583.94|4582.84|4582.44|934
1642611390000|2022-01-19 16:56:30|4582.84|4582.44|4583.34|4582.94|4583.59|4583.19|4582.84|4582.44|487
1642611400000|2022-01-19 16:56:40|4583.21|4582.81|4583.34|4582.94|4583.84|4583.44|4583.09|4582.69|406
1642611410000|2022-01-19 16:56:50|4583.09|4582.69|4582.59|4582.19|4583.09|4582.69|4582.59|4582.19|383
1642611420000|2022-01-19 16:57:00|4582.84|4582.44|4582.84|4582.44|4583.09|4582.69|4582.84|4582.44|307
1642611430000|2022-01-19 16:57:10|4582.96|4582.56|4582.59|4582.19|4583.09|4582.69|4582.34|4581.94|378
1642611440000|2022-01-19 16:57:20|4582.71|4582.31|4582.59|4582.19|4582.84|4582.44|4582.46|4582.06|242
1642611450000|2022-01-19 16:57:30|4582.46|4582.06|4583.84|4583.44|4583.84|4583.44|4582.46|4582.06|360
1642611460000|2022-01-19 16:57:40|4583.59|4583.19|4583.59|4583.19|4583.84|4583.44|4583.34|4582.94|260
1642611470000|2022-01-19 16:57:50|4583.84|4583.44|4583.59|4583.19|4583.84|4583.44|4583.09|4582.69|229
1642611480000|2022-01-19 16:58:00|4583.84|4583.44|4583.84|4583.44|4584.09|4583.69|4583.59|4583.19|411
1642611490000|2022-01-19 16:58:10|4583.96|4583.56|4583.59|4583.19|4583.96|4583.56|4583.34|4582.94|190
1642611500000|2022-01-19 16:58:20|4583.84|4583.44|4583.59|4583.19|4584.09|4583.69|4583.09|4582.69|442
1642611510000|2022-01-19 16:58:30|4583.71|4583.31|4583.34|4582.94|4583.84|4583.44|4583.34|4582.94|179
1642611520000|2022-01-19 16:58:40|4583.21|4582.81|4582.59|4582.19|4583.21|4582.81|4582.59|4582.19|385
1642611530000|2022-01-19 16:58:50|4582.34|4581.94|4582.34|4581.94|4582.34|4581.94|4581.84|4581.44|333
1642611540000|2022-01-19 16:59:00|4581.84|4581.44|4581.84|4581.44|4582.34|4581.94|4581.84|4581.44|332
1642611550000|2022-01-19 16:59:10|4582.09|4581.69|4581.59|4581.19|4582.34|4581.94|4581.59|4581.19|306
1642611560000|2022-01-19 16:59:20|4581.34|4580.94|4582.09|4581.69|4582.09|4581.69|4581.09|4580.69|512
1642611570000|2022-01-19 16:59:30|4582.34|4581.94|4582.59|4582.19|4583.09|4582.69|4582.09|4581.69|368
1642611580000|2022-01-19 16:59:40|4582.84|4582.44|4582.84|4582.44|4583.09|4582.69|4582.59|4582.19|248
1642611590000|2022-01-19 16:59:50|4582.71|4582.31|4582.84|4582.44|4583.34|4582.94|4582.59|4582.19|304
1642611600000|2022-01-19 17:00:00|4583.09|4582.69|4583.09|4582.69|4583.59|4583.19|4583.09|4582.69|329
1642611610000|2022-01-19 17:00:10|4582.84|4582.44|4585.09|4584.69|4585.34|4584.94|4582.59|4582.19|875
1642611620000|2022-01-19 17:00:20|4584.84|4584.44|4585.34|4584.94|4585.59|4585.19|4584.34|4583.94|668
1642611630000|2022-01-19 17:00:30|4585.59|4585.19|4585.84|4585.44|4586.09|4585.69|4585.34|4584.94|701
1642611640000|2022-01-19 17:00:40|4585.59|4585.19|4586.59|4586.19|4587.09|4586.69|4585.59|4585.19|709
1642611650000|2022-01-19 17:00:50|4586.71|4586.31|4586.09|4585.69|4586.71|4586.31|4586.09|4585.69|544
1642611660000|2022-01-19 17:01:00|4585.84|4585.44|4586.34|4585.94|4586.34|4585.94|4585.59|4585.19|340
1642611670000|2022-01-19 17:01:10|4586.59|4586.19|4585.34|4584.94|4586.59|4586.19|4585.09|4584.69|952
1642611680000|2022-01-19 17:01:20|4585.84|4585.44|4585.34|4584.94|4585.84|4585.44|4585.09|4584.69|488
1642611690000|2022-01-19 17:01:30|4585.21|4584.81|4586.34|4585.94|4586.59|4586.19|4585.09|4584.69|579
1642611700000|2022-01-19 17:01:40|4586.09|4585.69|4586.59|4586.19|4586.59|4586.19|4585.84|4585.44|399
1642611710000|2022-01-19 17:01:50|4586.34|4585.94|4586.34|4585.94|4586.84|4586.44|4586.09|4585.69|297
1642611720000|2022-01-19 17:02:00|4586.59|4586.19|4586.59|4586.19|4586.84|4586.44|4586.34|4585.94|404
1642611730000|2022-01-19 17:02:10|4586.84|4586.44|4586.34|4585.94|4586.84|4586.44|4585.84|4585.44|389
1642611740000|2022-01-19 17:02:20|4586.21|4585.81|4585.84|4585.44|4586.59|4586.19|4585.59|4585.19|377
1642611750000|2022-01-19 17:02:30|4586.09|4585.69|4586.34|4585.94|4586.59|4586.19|4586.09|4585.69|260
1642611760000|2022-01-19 17:02:40|4586.59|4586.19|4586.84|4586.44|4587.09|4586.69|4586.34|4585.94|308
1642611770000|2022-01-19 17:02:50|4586.59|4586.19|4586.59|4586.19|4587.09|4586.69|4586.59|4586.19|298
1642611780000|2022-01-19 17:03:00|4586.34|4585.94|4585.84|4585.44|4586.59|4586.19|4585.59|4585.19|418
1642611790000|2022-01-19 17:03:10|4585.59|4585.19|4585.59|4585.19|4585.71|4585.31|4584.84|4584.44|411
1642611800000|2022-01-19 17:03:20|4585.34|4584.94|4585.71|4585.31|4586.09|4585.69|4585.34|4584.94|250
1642611810000|2022-01-19 17:03:30|4585.84|4585.44|4585.84|4585.44|4586.84|4586.44|4585.59|4585.19|489
1642611820000|2022-01-19 17:03:40|4585.59|4585.19|4584.59|4584.19|4585.84|4585.44|4584.59|4584.19|417
1642611830000|2022-01-19 17:03:50|4584.46|4584.06|4584.59|4584.19|4584.59|4584.19|4584.09|4583.69|288
1642611840000|2022-01-19 17:04:00|4584.84|4584.44|4584.34|4583.94|4584.84|4584.44|4584.09|4583.69|371
1642611850000|2022-01-19 17:04:10|4584.59|4584.19|4584.59|4584.19|4584.84|4584.44|4584.34|4583.94|236
1642611860000|2022-01-19 17:04:20|4584.34|4583.94|4584.84|4584.44|4584.84|4584.44|4584.09|4583.69|258
1642611870000|2022-01-19 17:04:30|4585.09|4584.69|4585.34|4584.94|4586.34|4585.94|4585.09|4584.69|443
1642611880000|2022-01-19 17:04:40|4585.09|4584.69|4585.34|4584.94|4585.84|4585.44|4585.09|4584.69|225
1642611890000|2022-01-19 17:04:50|4585.21|4584.81|4585.34|4584.94|4585.34|4584.94|4584.96|4584.56|209
1642611900000|2022-01-19 17:05:00|4585.59|4585.19|4585.34|4584.94|4586.09|4585.69|4585.34|4584.94|224
1642611910000|2022-01-19 17:05:10|4585.59|4585.19|4586.09|4585.69|4586.09|4585.69|4585.34|4584.94|246
1642611920000|2022-01-19 17:05:20|4585.84|4585.44|4586.59|4586.19|4586.59|4586.19|4585.59|4585.19|209
1642611930000|2022-01-19 17:05:30|4586.34|4585.94|4585.34|4584.94|4586.34|4585.94|4585.34|4584.94|237
1642611940000|2022-01-19 17:05:40|4585.21|4584.81|4587.09|4586.69|4587.09|4586.69|4585.09|4584.69|425
1642611950000|2022-01-19 17:05:50|4587.34|4586.94|4587.59|4587.19|4588.34|4587.94|4587.34|4586.94|905
1642611960000|2022-01-19 17:06:00|4587.84|4587.44|4587.21|4586.81|4588.34|4587.94|4587.21|4586.81|422
1642611970000|2022-01-19 17:06:10|4587.09|4586.69|4587.09|4586.69|4587.84|4587.44|4587.09|4586.69|320
1642611980000|2022-01-19 17:06:20|4586.84|4586.44|4587.09|4586.69|4587.09|4586.69|4586.84|4586.44|268
1642611990000|2022-01-19 17:06:30|4587.34|4586.94|4586.84|4586.44|4587.59|4587.19|4586.84|4586.44|274
1642612000000|2022-01-19 17:06:40|4586.59|4586.19|4587.09|4586.69|4587.34|4586.94|4586.59|4586.19|181
1642612010000|2022-01-19 17:06:50|4587.34|4586.94|4587.46|4587.06|4587.59|4587.19|4587.09|4586.69|315
1642612020000|2022-01-19 17:07:00|4587.59|4587.19|4588.09|4587.69|4588.09|4587.69|4587.34|4586.94|285
1642612030000|2022-01-19 17:07:10|4587.84|4587.44|4587.59|4587.19|4587.84|4587.44|4586.96|4586.56|295
1642612040000|2022-01-19 17:07:20|4587.46|4587.06|4587.59|4587.19|4588.34|4587.94|4587.21|4586.81|370
1642612050000|2022-01-19 17:07:30|4587.34|4586.94|4587.59|4587.19|4588.09|4587.69|4587.34|4586.94|260
1642612060000|2022-01-19 17:07:40|4587.84|4587.44|4587.84|4587.44|4588.34|4587.94|4587.84|4587.44|231
1642612070000|2022-01-19 17:07:50|4588.09|4587.69|4587.84|4587.44|4588.34|4587.94|4587.59|4587.19|406
1642612080000|2022-01-19 17:08:00|4587.59|4587.19|4589.09|4588.69|4589.09|4588.69|4587.59|4587.19|890
1642612090000|2022-01-19 17:08:10|4589.21|4588.81|4590.34|4589.94|4590.34|4589.94|4589.21|4588.81|694
1642612100000|2022-01-19 17:08:20|4590.09|4589.69|4589.09|4588.69|4590.09|4589.69|4588.59|4588.19|635
1642612110000|2022-01-19 17:08:30|4588.84|4588.44|4589.09|4588.69|4589.34|4588.94|4588.71|4588.31|276
1642612120000|2022-01-19 17:08:40|4588.84|4588.44|4589.09|4588.69|4589.59|4589.19|4588.84|4588.44|233
1642612130000|2022-01-19 17:08:50|4589.21|4588.81|4589.34|4588.94|4589.59|4589.19|4589.21|4588.81|208
1642612140000|2022-01-19 17:09:00|4588.84|4588.44|4589.59|4589.19|4589.59|4589.19|4588.59|4588.19|511
1642612150000|2022-01-19 17:09:10|4589.84|4589.44|4590.34|4589.94|4590.59|4590.19|4589.59|4589.19|868
1642612160000|2022-01-19 17:09:20|4590.59|4590.19|4590.34|4589.94|4590.59|4590.19|4590.09|4589.69|203
1642612170000|2022-01-19 17:09:30|4590.59|4590.19|4590.34|4589.94|4590.59|4590.19|4590.34|4589.94|338
1642612180000|2022-01-19 17:09:40|4590.09|4589.69|4590.59|4590.19|4590.59|4590.19|4590.09|4589.69|343
1642612190000|2022-01-19 17:09:50|4590.46|4590.06|4590.34|4589.94|4590.59|4590.19|4590.09|4589.69|261
1642612200000|2022-01-19 17:10:00|4590.09|4589.69|4589.96|4589.56|4590.09|4589.69|4589.34|4588.94|438
1642612210000|2022-01-19 17:10:10|4589.84|4589.44|4590.34|4589.94|4590.59|4590.19|4589.84|4589.44|307
1642612220000|2022-01-19 17:10:20|4590.09|4589.69|4592.09|4591.69|4592.09|4591.69|4590.09|4589.69|1180
1642612230000|2022-01-19 17:10:30|4591.96|4591.56|4592.09|4591.69|4592.34|4591.94|4591.84|4591.44|325
1642612240000|2022-01-19 17:10:40|4592.34|4591.94|4590.84|4590.44|4592.34|4591.94|4590.84|4590.44|773
1642612250000|2022-01-19 17:10:50|4591.09|4590.69|4590.84|4590.44|4591.09|4590.69|4590.59|4590.19|405
1642612260000|2022-01-19 17:11:00|4590.59|4590.19|4590.34|4589.94|4590.59|4590.19|4590.09|4589.69|447
1642612270000|2022-01-19 17:11:10|4590.59|4590.19|4591.59|4591.19|4592.34|4591.94|4590.59|4590.19|578
1642612280000|2022-01-19 17:11:20|4591.84|4591.44|4591.84|4591.44|4592.59|4592.19|4591.59|4591.19|590
1642612290000|2022-01-19 17:11:30|4591.71|4591.31|4591.59|4591.19|4591.84|4591.44|4591.59|4591.19|160
1642612300000|2022-01-19 17:11:40|4591.84|4591.44|4592.09|4591.69|4592.09|4591.69|4591.59|4591.19|369
1642612310000|2022-01-19 17:11:50|4592.34|4591.94|4592.34|4591.94|4592.84|4592.44|4592.09|4591.69|401
1642612320000|2022-01-19 17:12:00|4592.59|4592.19|4593.09|4592.69|4593.09|4592.69|4592.59|4592.19|686
1642612330000|2022-01-19 17:12:10|4593.34|4592.94|4593.71|4593.31|4594.34|4593.94|4593.34|4592.94|965
1642612340000|2022-01-19 17:12:20|4593.84|4593.44|4594.34|4593.94|4594.84|4594.44|4593.59|4593.19|635
1642612350000|2022-01-19 17:12:30|4594.09|4593.69|4595.34|4594.94|4595.34|4594.94|4594.09|4593.69|561
1642612360000|2022-01-19 17:12:40|4595.09|4594.69|4595.59|4595.19|4596.09|4595.69|4595.09|4594.69|972
1642612370000|2022-01-19 17:12:50|4595.84|4595.44|4595.34|4594.94|4595.84|4595.44|4595.34|4594.94|356
1642612380000|2022-01-19 17:13:00|4595.09|4594.69|4595.59|4595.19|4596.34|4595.94|4595.09|4594.69|601
1642612390000|2022-01-19 17:13:10|4595.34|4594.94|4595.46|4595.06|4595.84|4595.44|4594.84|4594.44|693
1642612400000|2022-01-19 17:13:20|4595.34|4594.94|4595.59|4595.19|4596.09|4595.69|4595.34|4594.94|331
1642612410000|2022-01-19 17:13:30|4595.84|4595.44|4595.34|4594.94|4596.09|4595.69|4595.34|4594.94|492
1642612420000|2022-01-19 17:13:40|4595.59|4595.19|4595.34|4594.94|4596.09|4595.69|4595.09|4594.69|233
1642612430000|2022-01-19 17:13:50|4595.21|4594.81|4594.84|4594.44|4595.34|4594.94|4594.59|4594.19|346
1642612440000|2022-01-19 17:14:00|4594.71|4594.31|4594.59|4594.19|4594.84|4594.44|4594.09|4593.69|391
1642612450000|2022-01-19 17:14:10|4594.09|4593.69|4594.84|4594.44|4594.96|4594.56|4594.09|4593.69|260
1642612460000|2022-01-19 17:14:20|4595.09|4594.69|4595.34|4594.94|4595.59|4595.19|4595.09|4594.69|324
1642612470000|2022-01-19 17:14:30|4595.21|4594.81|4594.84|4594.44|4595.34|4594.94|4594.84|4594.44|299
1642612480000|2022-01-19 17:14:40|4595.09|4594.69|4594.09|4593.69|4595.09|4594.69|4594.09|4593.69|237
1642612490000|2022-01-19 17:14:50|4594.34|4593.94|4594.59|4594.19|4594.59|4594.19|4594.09|4593.69|314
1642612500000|2022-01-19 17:15:00|4594.34|4593.94|4593.59|4593.19|4594.59|4594.19|4593.09|4592.69|838
1642612510000|2022-01-19 17:15:10|4593.34|4592.94|4593.59|4593.19|4593.84|4593.44|4593.09|4592.69|449
1642612520000|2022-01-19 17:15:20|4593.34|4592.94|4593.34|4592.94|4593.59|4593.19|4593.09|4592.69|402
1642612530000|2022-01-19 17:15:30|4593.46|4593.06|4593.59|4593.19|4593.84|4593.44|4592.59|4592.19|758
1642612540000|2022-01-19 17:15:40|4593.84|4593.44|4593.34|4592.94|4594.09|4593.69|4593.09|4592.69|449
1642612550000|2022-01-19 17:15:50|4593.09|4592.69|4592.34|4591.94|4593.09|4592.69|4592.34|4591.94|679
1642612560000|2022-01-19 17:16:00|4592.21|4591.81|4593.34|4592.94|4593.34|4592.94|4592.09|4591.69|740
1642612570000|2022-01-19 17:16:10|4593.09|4592.69|4593.34|4592.94|4593.59|4593.19|4593.09|4592.69|524
1642612580000|2022-01-19 17:16:20|4593.09|4592.69|4593.34|4592.94|4593.71|4593.31|4593.09|4592.69|386
1642612590000|2022-01-19 17:16:30|4593.09|4592.69|4593.09|4592.69|4593.34|4592.94|4592.84|4592.44|297
1642612600000|2022-01-19 17:16:40|4593.34|4592.94|4593.59|4593.19|4593.59|4593.19|4593.09|4592.69|229
1642612610000|2022-01-19 17:16:50|4593.34|4592.94|4593.09|4592.69|4593.59|4593.19|4593.09|4592.69|500
1642612620000|2022-01-19 17:17:00|4592.84|4592.44|4592.34|4591.94|4592.84|4592.44|4592.09|4591.69|543
1642612630000|2022-01-19 17:17:10|4592.59|4592.19|4592.84|4592.44|4592.84|4592.44|4592.34|4591.94|370
1642612640000|2022-01-19 17:17:20|4592.71|4592.31|4592.09|4591.69|4592.71|4592.31|4592.09|4591.69|466
1642612650000|2022-01-19 17:17:30|4592.34|4591.94|4591.34|4590.94|4592.34|4591.94|4591.34|4590.94|741
1642612660000|2022-01-19 17:17:40|4591.09|4590.69|4590.59|4590.19|4591.09|4590.69|4590.34|4589.94|766
1642612670000|2022-01-19 17:17:50|4590.34|4589.94|4590.59|4590.19|4590.59|4590.19|4590.09|4589.69|541
1642612680000|2022-01-19 17:18:00|4590.84|4590.44|4590.59|4590.19|4591.34|4590.94|4590.59|4590.19|584
1642612690000|2022-01-19 17:18:10|4590.46|4590.06|4591.34|4590.94|4591.34|4590.94|4590.34|4589.94|627
1642612700000|2022-01-19 17:18:20|4591.21|4590.81|4591.59|4591.19|4591.84|4591.44|4591.09|4590.69|305
1642612710000|2022-01-19 17:18:30|4591.34|4590.94|4591.59|4591.19|4591.84|4591.44|4591.34|4590.94|264
1642612720000|2022-01-19 17:18:40|4591.84|4591.44|4591.59|4591.19|4591.84|4591.44|4591.09|4590.69|312
1642612730000|2022-01-19 17:18:50|4591.34|4590.94|4591.84|4591.44|4592.09|4591.69|4591.34|4590.94|269
1642612740000|2022-01-19 17:19:00|4591.59|4591.19|4591.09|4590.69|4591.84|4591.44|4591.09|4590.69|262
1642612750000|2022-01-19 17:19:10|4590.84|4590.44|4590.34|4589.94|4591.09|4590.69|4590.09|4589.69|354
1642612760000|2022-01-19 17:19:20|4590.09|4589.69|4590.34|4589.94|4590.34|4589.94|4590.09|4589.69|307
1642612770000|2022-01-19 17:19:30|4590.09|4589.69|4590.34|4589.94|4590.34|4589.94|4589.84|4589.44|289
1642612780000|2022-01-19 17:19:40|4590.59|4590.19|4590.84|4590.44|4590.96|4590.56|4590.46|4590.06|223
1642612790000|2022-01-19 17:19:50|4590.59|4590.19|4590.59|4590.19|4590.84|4590.44|4590.59|4590.19|222
1642612800000|2022-01-19 17:20:00|4590.71|4590.31|4591.09|4590.69|4591.59|4591.19|4590.59|4590.19|397
1642612810000|2022-01-19 17:20:10|4591.34|4590.94|4591.34|4590.94|4592.34|4591.94|4591.34|4590.94|416
1642612820000|2022-01-19 17:20:20|4591.46|4591.06|4592.09|4591.69|4592.09|4591.69|4591.34|4590.94|195
1642612830000|2022-01-19 17:20:30|4592.21|4591.81|4592.84|4592.44|4592.84|4592.44|4592.09|4591.69|398
1642612840000|2022-01-19 17:20:40|4593.09|4592.69|4592.59|4592.19|4593.09|4592.69|4592.34|4591.94|318
1642612850000|2022-01-19 17:20:50|4592.84|4592.44|4592.59|4592.19|4592.84|4592.44|4592.46|4592.06|230
1642612860000|2022-01-19 17:21:00|4592.84|4592.44|4593.09|4592.69|4593.09|4592.69|4592.59|4592.19|259
1642612870000|2022-01-19 17:21:10|4592.84|4592.44|4592.09|4591.69|4593.09|4592.69|4592.09|4591.69|404
1642612880000|2022-01-19 17:21:20|4591.84|4591.44|4591.34|4590.94|4591.84|4591.44|4591.34|4590.94|301
1642612890000|2022-01-19 17:21:30|4591.59|4591.19|4591.34|4590.94|4591.59|4591.19|4591.09|4590.69|246
1642612900000|2022-01-19 17:21:40|4591.59|4591.19|4591.59|4591.19|4591.59|4591.19|4591.09|4590.69|220
1642612910000|2022-01-19 17:21:50|4591.34|4590.94|4592.09|4591.69|4592.09|4591.69|4591.34|4590.94|249
1642612920000|2022-01-19 17:22:00|4591.59|4591.19|4591.59|4591.19|4592.09|4591.69|4591.34|4590.94|280
1642612930000|2022-01-19 17:22:10|4591.34|4590.94|4590.59|4590.19|4591.59|4591.19|4590.34|4589.94|400
1642612940000|2022-01-19 17:22:20|4590.71|4590.31|4590.84|4590.44|4590.84|4590.44|4590.34|4589.94|209
1642612950000|2022-01-19 17:22:30|4590.59|4590.19|4591.09|4590.69|4591.09|4590.69|4590.59|4590.19|204
1642612960000|2022-01-19 17:22:40|4591.21|4590.81|4591.34|4590.94|4591.34|4590.94|4590.84|4590.44|104
1642612970000|2022-01-19 17:22:50|4591.59|4591.19|4591.34|4590.94|4591.59|4591.19|4591.09|4590.69|282
1642612980000|2022-01-19 17:23:00|4591.09|4590.69|4591.34|4590.94|4591.59|4591.19|4591.09|4590.69|192
1642612990000|2022-01-19 17:23:10|4591.21|4590.81|4592.09|4591.69|4592.34|4591.94|4591.21|4590.81|245
1642613000000|2022-01-19 17:23:20|4591.84|4591.44|4591.84|4591.44|4592.21|4591.81|4591.84|4591.44|120
1642613010000|2022-01-19 17:23:30|4591.96|4591.56|4592.34|4591.94|4592.84|4592.44|4591.84|4591.44|295
1642613020000|2022-01-19 17:23:40|4592.59|4592.19|4592.09|4591.69|4592.71|4592.31|4592.09|4591.69|177
1642613030000|2022-01-19 17:23:50|4591.84|4591.44|4592.21|4591.81|4592.34|4591.94|4591.84|4591.44|132
1642613040000|2022-01-19 17:24:00|4592.09|4591.69|4593.34|4592.94|4593.59|4593.19|4592.09|4591.69|311
1642613050000|2022-01-19 17:24:10|4593.59|4593.19|4593.59|4593.19|4593.84|4593.44|4593.59|4593.19|472
1642613060000|2022-01-19 17:24:20|4593.84|4593.44|4595.59|4595.19|4595.84|4595.44|4593.71|4593.31|1018
1642613070000|2022-01-19 17:24:30|4595.46|4595.06|4595.84|4595.44|4595.84|4595.44|4595.34|4594.94|820
1642613080000|2022-01-19 17:24:40|4595.71|4595.31|4595.84|4595.44|4596.09|4595.69|4595.59|4595.19|509
1642613090000|2022-01-19 17:24:50|4595.59|4595.19|4594.84|4594.44|4595.59|4595.19|4594.59|4594.19|419
1642613100000|2022-01-19 17:25:00|4595.09|4594.69|4593.71|4593.31|4595.09|4594.69|4593.09|4592.69|809
1642613110000|2022-01-19 17:25:10|4593.84|4593.44|4594.21|4593.81|4594.34|4593.94|4593.34|4592.94|379
1642613120000|2022-01-19 17:25:20|4594.09|4593.69|4593.34|4592.94|4594.34|4593.94|4593.09|4592.69|354
1642613130000|2022-01-19 17:25:30|4593.59|4593.19|4594.34|4593.94|4594.84|4594.44|4593.34|4592.94|507
1642613140000|2022-01-19 17:25:40|4594.59|4594.19|4594.59|4594.19|4594.59|4594.19|4594.09|4593.69|510
1642613150000|2022-01-19 17:25:50|4594.84|4594.44|4594.59|4594.19|4594.84|4594.44|4594.59|4594.19|154
1642613160000|2022-01-19 17:26:00|4594.84|4594.44|4594.84|4594.44|4595.21|4594.81|4594.59|4594.19|340
1642613170000|2022-01-19 17:26:10|4594.71|4594.31|4595.34|4594.94|4595.34|4594.94|4594.46|4594.06|254
1642613180000|2022-01-19 17:26:20|4595.09|4594.69|4595.34|4594.94|4595.34|4594.94|4594.96|4594.56|177
1642613190000|2022-01-19 17:26:30|4595.59|4595.19|4596.34|4595.94|4596.34|4595.94|4595.59|4595.19|426
1642613200000|2022-01-19 17:26:40|4596.59|4596.19|4597.34|4596.94|4597.34|4596.94|4596.59|4596.19|711
1642613210000|2022-01-19 17:26:50|4597.21|4596.81|4596.34|4595.94|4597.21|4596.81|4596.34|4595.94|445
1642613220000|2022-01-19 17:27:00|4596.09|4595.69|4596.09|4595.69|4596.09|4595.69|4595.34|4594.94|539
1642613230000|2022-01-19 17:27:10|4595.84|4595.44|4596.34|4595.94|4596.59|4596.19|4595.84|4595.44|258
1642613240000|2022-01-19 17:27:20|4596.21|4595.81|4596.34|4595.94|4596.59|4596.19|4596.09|4595.69|329
1642613250000|2022-01-19 17:27:30|4596.59|4596.19|4596.09|4595.69|4596.59|4596.19|4596.09|4595.69|171
1642613260000|2022-01-19 17:27:40|4595.84|4595.44|4594.59|4594.19|4595.84|4595.44|4594.09|4593.69|578
1642613270000|2022-01-19 17:27:50|4594.71|4594.31|4595.09|4594.69|4595.34|4594.94|4594.71|4594.31|261
1642613280000|2022-01-19 17:28:00|4595.34|4594.94|4595.09|4594.69|4595.34|4594.94|4594.59|4594.19|269
1642613290000|2022-01-19 17:28:10|4594.84|4594.44|4594.84|4594.44|4595.09|4594.69|4594.09|4593.69|197
1642613300000|2022-01-19 17:28:20|4594.71|4594.31|4594.59|4594.19|4595.09|4594.69|4594.59|4594.19|122
1642613310000|2022-01-19 17:28:30|4594.46|4594.06|4594.59|4594.19|4595.09|4594.69|4594.46|4594.06|195
1642613320000|2022-01-19 17:28:40|4594.84|4594.44|4594.71|4594.31|4595.09|4594.69|4594.46|4594.06|180
1642613330000|2022-01-19 17:28:50|4594.59|4594.19|4594.84|4594.44|4595.34|4594.94|4594.59|4594.19|139
1642613340000|2022-01-19 17:29:00|4594.59|4594.19|4595.84|4595.44|4595.84|4595.44|4594.59|4594.19|265
1642613350000|2022-01-19 17:29:10|4595.59|4595.19|4596.09|4595.69|4596.34|4595.94|4595.59|4595.19|198
1642613360000|2022-01-19 17:29:20|4596.34|4595.94|4596.59|4596.19|4596.59|4596.19|4596.34|4595.94|374
1642613370000|2022-01-19 17:29:30|4596.84|4596.44|4596.59|4596.19|4596.84|4596.44|4596.59|4596.19|201
1642613380000|2022-01-19 17:29:40|4596.34|4595.94|4596.34|4595.94|4596.59|4596.19|4595.84|4595.44|253
1642613390000|2022-01-19 17:29:50|4596.59|4596.19|4596.34|4595.94|4596.84|4596.44|4596.34|4595.94|331
1642613400000|2022-01-19 17:30:00|4596.59|4596.19|4597.59|4597.19|4597.84|4597.44|4596.59|4596.19|675
1642613410000|2022-01-19 17:30:10|4597.84|4597.44|4596.84|4596.44|4598.09|4597.69|4596.59|4596.19|796
1642613420000|2022-01-19 17:30:20|4596.59|4596.19|4596.09|4595.69|4596.84|4596.44|4595.34|4594.94|691
1642613430000|2022-01-19 17:30:30|4596.34|4595.94|4596.59|4596.19|4596.84|4596.44|4596.09|4595.69|358
1642613440000|2022-01-19 17:30:40|4596.84|4596.44|4596.59|4596.19|4597.09|4596.69|4596.34|4595.94|245
1642613450000|2022-01-19 17:30:50|4596.84|4596.44|4596.84|4596.44|4597.09|4596.69|4596.59|4596.19|297
1642613460000|2022-01-19 17:31:00|4596.71|4596.31|4597.21|4596.81|4597.34|4596.94|4596.09|4595.69|611
1642613470000|2022-01-19 17:31:10|4597.09|4596.69|4595.84|4595.44|4597.09|4596.69|4595.59|4595.19|390
1642613480000|2022-01-19 17:31:20|4595.96|4595.56|4596.34|4595.94|4596.84|4596.44|4595.96|4595.56|195
1642613490000|2022-01-19 17:31:30|4596.09|4595.69|4596.09|4595.69|4596.59|4596.19|4595.59|4595.19|802
1642613500000|2022-01-19 17:31:40|4595.59|4595.19|4595.09|4594.69|4595.59|4595.19|4594.84|4594.44|881
1642613510000|2022-01-19 17:31:50|4595.34|4594.94|4596.09|4595.69|4596.34|4595.94|4595.34|4594.94|464
1642613520000|2022-01-19 17:32:00|4595.84|4595.44|4595.84|4595.44|4596.34|4595.94|4595.59|4595.19|513
1642613530000|2022-01-19 17:32:10|4595.59|4595.19|4596.34|4595.94|4596.34|4595.94|4595.59|4595.19|302
1642613540000|2022-01-19 17:32:20|4596.09|4595.69|4596.09|4595.69|4596.34|4595.94|4595.96|4595.56|194
1642613550000|2022-01-19 17:32:30|4596.34|4595.94|4595.84|4595.44|4596.84|4596.44|4595.84|4595.44|266
1642613560000|2022-01-19 17:32:40|4596.09|4595.69|4595.59|4595.19|4596.09|4595.69|4594.84|4594.44|315
1642613570000|2022-01-19 17:32:50|4595.84|4595.44|4595.59|4595.19|4596.34|4595.94|4595.59|4595.19|257
1642613580000|2022-01-19 17:33:00|4595.34|4594.94|4594.84|4594.44|4595.34|4594.94|4594.59|4594.19|219
1642613590000|2022-01-19 17:33:10|4594.46|4594.06|4594.59|4594.19|4594.59|4594.19|4594.09|4593.69|408
1642613600000|2022-01-19 17:33:20|4594.34|4593.94|4593.59|4593.19|4594.34|4593.94|4593.59|4593.19|241
1642613610000|2022-01-19 17:33:30|4593.34|4592.94|4593.09|4592.69|4593.34|4592.94|4593.09|4592.69|306
1642613620000|2022-01-19 17:33:40|4593.34|4592.94|4593.59|4593.19|4593.84|4593.44|4593.34|4592.94|394
1642613630000|2022-01-19 17:33:50|4593.71|4593.31|4594.34|4593.94|4594.46|4594.06|4593.59|4593.19|244
1642613640000|2022-01-19 17:34:00|4594.59|4594.19|4594.34|4593.94|4594.59|4594.19|4594.21|4593.81|218
1642613650000|2022-01-19 17:34:10|4594.59|4594.19|4594.59|4594.19|4594.71|4594.31|4594.34|4593.94|180
1642613660000|2022-01-19 17:34:20|4594.34|4593.94|4594.59|4594.19|4594.84|4594.44|4594.34|4593.94|175
1642613670000|2022-01-19 17:34:30|4594.71|4594.31|4594.59|4594.19|4595.09|4594.69|4594.59|4594.19|254
1642613680000|2022-01-19 17:34:40|4594.84|4594.44|4594.34|4593.94|4594.84|4594.44|4594.34|4593.94|290
1642613690000|2022-01-19 17:34:50|4594.21|4593.81|4593.09|4592.69|4594.34|4593.94|4592.96|4592.56|388
1642613700000|2022-01-19 17:35:00|4593.21|4592.81|4593.34|4592.94|4593.84|4593.44|4593.09|4592.69|272
1642613710000|2022-01-19 17:35:10|4593.21|4592.81|4592.84|4592.44|4593.34|4592.94|4592.84|4592.44|337
1642613720000|2022-01-19 17:35:20|4593.09|4592.69|4592.59|4592.19|4593.09|4592.69|4592.09|4591.69|287
1642613730000|2022-01-19 17:35:30|4592.34|4591.94|4592.34|4591.94|4592.59|4592.19|4592.34|4591.94|258
1642613740000|2022-01-19 17:35:40|4592.59|4592.19|4593.21|4592.81|4593.21|4592.81|4592.59|4592.19|573
1642613750000|2022-01-19 17:35:50|4593.09|4592.69|4593.34|4592.94|4593.59|4593.19|4592.84|4592.44|193
1642613760000|2022-01-19 17:36:00|4593.59|4593.19|4593.09|4592.69|4593.59|4593.19|4592.84|4592.44|348
1642613770000|2022-01-19 17:36:10|4592.84|4592.44|4593.34|4592.94|4593.34|4592.94|4592.84|4592.44|244
1642613780000|2022-01-19 17:36:20|4593.59|4593.19|4593.59|4593.19|4593.96|4593.56|4593.34|4592.94|244
1642613790000|2022-01-19 17:36:30|4593.84|4593.44|4593.09|4592.69|4593.84|4593.44|4593.09|4592.69|195
1642613800000|2022-01-19 17:36:40|4592.84|4592.44|4592.84|4592.44|4593.34|4592.94|4592.59|4592.19|286
1642613810000|2022-01-19 17:36:50|4592.59|4592.19|4592.84|4592.44|4592.84|4592.44|4592.34|4591.94|216
1642613820000|2022-01-19 17:37:00|4592.59|4592.19|4594.09|4593.69|4594.09|4593.69|4592.59|4592.19|360
1642613830000|2022-01-19 17:37:10|4594.34|4593.94|4594.34|4593.94|4595.09|4594.69|4594.09|4593.69|291
1642613840000|2022-01-19 17:37:20|4594.21|4593.81|4593.59|4593.19|4594.59|4594.19|4593.34|4592.94|330
1642613850000|2022-01-19 17:37:30|4593.34|4592.94|4593.59|4593.19|4593.84|4593.44|4593.34|4592.94|113
1642613860000|2022-01-19 17:37:40|4593.71|4593.31|4594.34|4593.94|4594.34|4593.94|4593.59|4593.19|110
1642613870000|2022-01-19 17:37:50|4594.59|4594.19|4594.09|4593.69|4594.59|4594.19|4593.96|4593.56|116
1642613880000|2022-01-19 17:38:00|4593.84|4593.44|4594.21|4593.81|4594.34|4593.94|4593.59|4593.19|210
1642613890000|2022-01-19 17:38:10|4594.09|4593.69|4592.84|4592.44|4594.09|4593.69|4592.84|4592.44|351
1642613900000|2022-01-19 17:38:20|4593.09|4592.69|4593.34|4592.94|4593.59|4593.19|4593.09|4592.69|244
1642613910000|2022-01-19 17:38:30|4593.09|4592.69|4592.84|4592.44|4593.09|4592.69|4592.59|4592.19|182
1642613920000|2022-01-19 17:38:40|4592.71|4592.31|4592.34|4591.94|4592.71|4592.31|4592.34|4591.94|177
1642613930000|2022-01-19 17:38:50|4592.09|4591.69|4591.84|4591.44|4592.34|4591.94|4591.84|4591.44|802
1642613940000|2022-01-19 17:39:00|4592.09|4591.69|4590.84|4590.44|4592.09|4591.69|4590.84|4590.44|1165
1642613950000|2022-01-19 17:39:10|4591.09|4590.69|4591.34|4590.94|4591.34|4590.94|4590.84|4590.44|528
1642613960000|2022-01-19 17:39:20|4591.09|4590.69|4590.84|4590.44|4591.59|4591.19|4590.34|4589.94|521
1642613970000|2022-01-19 17:39:30|4590.59|4590.19|4590.09|4589.69|4590.59|4590.19|4590.09|4589.69|587
1642613980000|2022-01-19 17:39:40|4589.84|4589.44|4589.84|4589.44|4590.09|4589.69|4589.59|4589.19|494
1642613990000|2022-01-19 17:39:50|4589.59|4589.19|4590.09|4589.69|4590.09|4589.69|4589.34|4588.94|439
1642614000000|2022-01-19 17:40:00|4589.9|4589.5|4590.9|4590.5|4590.9|4590.5|4589.65|4589.25|657
1642614010000|2022-01-19 17:40:10|4590.65|4590.25|4590.4|4590|4590.77|4590.37|4590.15|4589.75|404
1642614020000|2022-01-19 17:40:20|4590.27|4589.87|4590.65|4590.25|4590.9|4590.5|4590.15|4589.75|345
1642614030000|2022-01-19 17:40:30|4590.4|4590|4590.15|4589.75|4590.4|4590|4589.9|4589.5|210
1642614040000|2022-01-19 17:40:40|4589.9|4589.5|4588.9|4588.5|4590.15|4589.75|4588.4|4588|708
1642614050000|2022-01-19 17:40:50|4588.65|4588.25|4588.4|4588|4588.9|4588.5|4587.9|4587.5|577
1642614060000|2022-01-19 17:41:00|4588.65|4588.25|4587.4|4587|4588.9|4588.5|4587.27|4586.87|761
1642614070000|2022-01-19 17:41:10|4587.15|4586.75|4587.15|4586.75|4587.9|4587.5|4587.15|4586.75|454
1642614080000|2022-01-19 17:41:20|4586.65|4586.25|4586.4|4586|4586.65|4586.25|4586.15|4585.75|651
1642614090000|2022-01-19 17:41:30|4586.65|4586.25|4586.9|4586.5|4587.15|4586.75|4586.4|4586|401
1642614100000|2022-01-19 17:41:40|4586.65|4586.25|4586.4|4586|4586.65|4586.25|4586.15|4585.75|221
1642614110000|2022-01-19 17:41:50|4586.65|4586.25|4586.65|4586.25|4586.9|4586.5|4586.65|4586.25|197
1642614120000|2022-01-19 17:42:00|4586.9|4586.5|4587.4|4587|4587.65|4587.25|4586.65|4586.25|620
1642614130000|2022-01-19 17:42:10|4587.15|4586.75|4587.65|4587.25|4587.65|4587.25|4587.15|4586.75|276
1642614140000|2022-01-19 17:42:20|4587.4|4587|4586.65|4586.25|4587.4|4587|4586.65|4586.25|406
1642614150000|2022-01-19 17:42:30|4586.77|4586.37|4586.4|4586|4586.9|4586.5|4586.15|4585.75|371
1642614160000|2022-01-19 17:42:40|4586.65|4586.25|4586.9|4586.5|4586.9|4586.5|4586.4|4586|195
1642614170000|2022-01-19 17:42:50|4586.65|4586.25|4587.4|4587|4587.4|4587|4586.65|4586.25|334
1642614180000|2022-01-19 17:43:00|4587.15|4586.75|4587.65|4587.25|4587.9|4587.5|4587.15|4586.75|681
1642614190000|2022-01-19 17:43:10|4587.4|4587|4587.4|4587|4587.9|4587.5|4587.4|4587|350
1642614200000|2022-01-19 17:43:20|4587.15|4586.75|4588.4|4588|4588.4|4588|4587.15|4586.75|344
1642614210000|2022-01-19 17:43:30|4588.15|4587.75|4588.15|4587.75|4588.4|4588|4587.65|4587.25|234
1642614220000|2022-01-19 17:43:40|4587.9|4587.5|4587.65|4587.25|4588.15|4587.75|4587.4|4587|288
1642614230000|2022-01-19 17:43:50|4587.9|4587.5|4588.15|4587.75|4588.4|4588|4587.9|4587.5|300
1642614240000|2022-01-19 17:44:00|4588.02|4587.62|4588.15|4587.75|4588.4|4588|4587.9|4587.5|246
1642614250000|2022-01-19 17:44:10|4588.27|4587.87|4587.9|4587.5|4588.4|4588|4587.65|4587.25|256
1642614260000|2022-01-19 17:44:20|4587.65|4587.25|4588.9|4588.5|4589.15|4588.75|4587.65|4587.25|339
1642614270000|2022-01-19 17:44:30|4588.65|4588.25|4588.65|4588.25|4588.9|4588.5|4588.65|4588.25|212
1642614280000|2022-01-19 17:44:40|4588.9|4588.5|4588.4|4588|4588.9|4588.5|4588.4|4588|311
1642614290000|2022-01-19 17:44:50|4588.65|4588.25|4588.4|4588|4588.65|4588.25|4588.4|4588|180
1642614300000|2022-01-19 17:45:00|4588.65|4588.25|4587.4|4587|4588.65|4588.25|4587.15|4586.75|455
1642614310000|2022-01-19 17:45:10|4587.15|4586.75|4587.65|4587.25|4587.9|4587.5|4587.15|4586.75|396
1642614320000|2022-01-19 17:45:20|4587.15|4586.75|4587.65|4587.25|4587.65|4587.25|4586.9|4586.5|249
1642614330000|2022-01-19 17:45:30|4587.9|4587.5|4587.9|4587.5|4588.15|4587.75|4587.65|4587.25|189
1642614340000|2022-01-19 17:45:40|4588.4|4588|4588.65|4588.25|4588.9|4588.5|4588.4|4588|217
1642614350000|2022-01-19 17:45:50|4588.9|4588.5|4588.9|4588.5|4589.15|4588.75|4588.15|4587.75|582
1642614360000|2022-01-19 17:46:00|4588.65|4588.25|4589.9|4589.5|4590.15|4589.75|4588.65|4588.25|546
1642614370000|2022-01-19 17:46:10|4590.15|4589.75|4591.65|4591.25|4591.65|4591.25|4589.9|4589.5|1093
1642614380000|2022-01-19 17:46:20|4592.15|4591.75|4592.9|4592.5|4593.15|4592.75|4592.15|4591.75|960
1642614390000|2022-01-19 17:46:30|4592.65|4592.25|4593.15|4592.75|4593.65|4593.25|4592.65|4592.25|804
1642614400000|2022-01-19 17:46:40|4593.4|4593|4592.9|4592.5|4593.4|4593|4592.9|4592.5|378
1642614410000|2022-01-19 17:46:50|4592.65|4592.25|4593.65|4593.25|4593.65|4593.25|4592.65|4592.25|493
1642614420000|2022-01-19 17:47:00|4593.9|4593.5|4595.15|4594.75|4595.15|4594.75|4593.9|4593.5|951
1642614430000|2022-01-19 17:47:10|4595.4|4595|4594.9|4594.5|4595.4|4595|4594.4|4594|732
1642614440000|2022-01-19 17:47:20|4595.15|4594.75|4594.65|4594.25|4595.15|4594.75|4594.4|4594|627
1642614450000|2022-01-19 17:47:30|4594.4|4594|4595.15|4594.75|4595.65|4595.25|4594.4|4594|341
1642614460000|2022-01-19 17:47:40|4594.9|4594.5|4595.15|4594.75|4595.65|4595.25|4594.9|4594.5|353
1642614470000|2022-01-19 17:47:50|4595.4|4595|4595.15|4594.75|4595.65|4595.25|4595.15|4594.75|175
1642614480000|2022-01-19 17:48:00|4595.4|4595|4594.15|4593.75|4595.65|4595.25|4594.15|4593.75|442
1642614490000|2022-01-19 17:48:10|4593.9|4593.5|4594.15|4593.75|4594.15|4593.75|4593.65|4593.25|355
1642614500000|2022-01-19 17:48:20|4593.9|4593.5|4593.9|4593.5|4594.15|4593.75|4593.65|4593.25|252
1642614510000|2022-01-19 17:48:30|4593.65|4593.25|4593.15|4592.75|4594.15|4593.75|4592.9|4592.5|453
1642614520000|2022-01-19 17:48:40|4593.4|4593|4593.4|4593|4593.65|4593.25|4593.15|4592.75|247
1642614530000|2022-01-19 17:48:50|4593.27|4592.87|4593.65|4593.25|4593.9|4593.5|4593.15|4592.75|230
1642614540000|2022-01-19 17:49:00|4593.52|4593.12|4593.65|4593.25|4593.9|4593.5|4593.15|4592.75|274
1642614550000|2022-01-19 17:49:10|4593.77|4593.37|4592.9|4592.5|4593.9|4593.5|4592.9|4592.5|275
1642614560000|2022-01-19 17:49:20|4593.15|4592.75|4593.15|4592.75|4593.4|4593|4592.9|4592.5|217
1642614570000|2022-01-19 17:49:30|4592.9|4592.5|4592.9|4592.5|4593.15|4592.75|4592.65|4592.25|239
1642614580000|2022-01-19 17:49:40|4593.15|4592.75|4592.9|4592.5|4593.4|4593|4592.9|4592.5|230
1642614590000|2022-01-19 17:49:50|4592.65|4592.25|4592.65|4592.25|4593.15|4592.75|4592.15|4591.75|351
1642614600000|2022-01-19 17:50:00|4592.77|4592.37|4591.65|4591.25|4592.9|4592.5|4591.65|4591.25|435
1642614610000|2022-01-19 17:50:10|4591.77|4591.37|4592.65|4592.25|4592.9|4592.5|4591.65|4591.25|443
1642614620000|2022-01-19 17:50:20|4592.9|4592.5|4593.15|4592.75|4593.15|4592.75|4592.9|4592.5|205
1642614630000|2022-01-19 17:50:30|4593.4|4593|4594.15|4593.75|4594.4|4594|4593.4|4593|400
1642614640000|2022-01-19 17:50:40|4594.4|4594|4594.65|4594.25|4594.9|4594.5|4594.4|4594|221
1642614650000|2022-01-19 17:50:50|4594.4|4594|4594.65|4594.25|4594.65|4594.25|4594.15|4593.75|189
1642614660000|2022-01-19 17:51:00|4594.4|4594|4593.9|4593.5|4594.4|4594|4593.77|4593.37|144
1642614670000|2022-01-19 17:51:10|4594.27|4593.87|4594.15|4593.75|4594.65|4594.25|4594.15|4593.75|181
1642614680000|2022-01-19 17:51:20|4594.02|4593.62|4593.9|4593.5|4594.4|4594|4593.9|4593.5|80
1642614690000|2022-01-19 17:51:30|4594.15|4593.75|4593.9|4593.5|4594.15|4593.75|4593.65|4593.25|223
1642614700000|2022-01-19 17:51:40|4593.65|4593.25|4593.9|4593.5|4593.9|4593.5|4593.65|4593.25|119
1642614710000|2022-01-19 17:51:50|4593.65|4593.25|4592.65|4592.25|4593.65|4593.25|4592.65|4592.25|244
1642614720000|2022-01-19 17:52:00|4592.9|4592.5|4591.4|4591|4592.9|4592.5|4591.15|4590.75|483
1642614730000|2022-01-19 17:52:10|4591.15|4590.75|4591.9|4591.5|4591.9|4591.5|4591.15|4590.75|331
1642614740000|2022-01-19 17:52:20|4591.65|4591.25|4591.4|4591|4591.9|4591.5|4591.4|4591|223
1642614750000|2022-01-19 17:52:30|4591.65|4591.25|4591.65|4591.25|4591.9|4591.5|4591.4|4591|252
1642614760000|2022-01-19 17:52:40|4591.77|4591.37|4591.4|4591|4591.9|4591.5|4591.4|4591|252
1642614770000|2022-01-19 17:52:50|4591.65|4591.25|4592.65|4592.25|4592.9|4592.5|4590.9|4590.5|317
1642614780000|2022-01-19 17:53:00|4592.9|4592.5|4591.9|4591.5|4593.15|4592.75|4591.9|4591.5|325
1642614790000|2022-01-19 17:53:10|4591.65|4591.25|4590.65|4590.25|4591.65|4591.25|4590.65|4590.25|359
1642614800000|2022-01-19 17:53:20|4590.4|4590|4590.9|4590.5|4590.9|4590.5|4590.15|4589.75|233
1642614810000|2022-01-19 17:53:30|4590.65|4590.25|4590.4|4590|4590.9|4590.5|4590.15|4589.75|231
1642614820000|2022-01-19 17:53:40|4590.65|4590.25|4590.65|4590.25|4590.9|4590.5|4590.4|4590|253
1642614830000|2022-01-19 17:53:50|4590.4|4590|4590.65|4590.25|4590.65|4590.25|4590.15|4589.75|313
1642614840000|2022-01-19 17:54:00|4590.9|4590.5|4590.4|4590|4591.15|4590.75|4590.4|4590|246
1642614850000|2022-01-19 17:54:10|4589.9|4589.5|4590.9|4590.5|4590.9|4590.5|4589.9|4589.5|344
1642614860000|2022-01-19 17:54:20|4591.02|4590.62|4590.15|4589.75|4591.02|4590.62|4590.02|4589.62|278
1642614870000|2022-01-19 17:54:30|4589.65|4589.25|4588.9|4588.5|4589.65|4589.25|4588.4|4588|664
1642614880000|2022-01-19 17:54:40|4589.15|4588.75|4588.15|4587.75|4589.15|4588.75|4588.15|4587.75|335
1642614890000|2022-01-19 17:54:50|4588.4|4588|4588.15|4587.75|4588.4|4588|4587.9|4587.5|396
1642614900000|2022-01-19 17:55:00|4588.27|4587.87|4588.77|4588.37|4589.15|4588.75|4587.9|4587.5|450
1642614910000|2022-01-19 17:55:10|4588.9|4588.5|4589.15|4588.75|4589.65|4589.25|4588.4|4588|534
1642614920000|2022-01-19 17:55:20|4589.4|4589|4589.65|4589.25|4589.9|4589.5|4589.15|4588.75|297
1642614930000|2022-01-19 17:55:30|4589.9|4589.5|4589.9|4589.5|4589.9|4589.5|4589.15|4588.75|261
1642614940000|2022-01-19 17:55:40|4590.4|4590|4590.65|4590.25|4590.65|4590.25|4590.15|4589.75|272
1642614950000|2022-01-19 17:55:50|4590.4|4590|4590.9|4590.5|4590.9|4590.5|4590.4|4590|223
1642614960000|2022-01-19 17:56:00|4591.02|4590.62|4590.65|4590.25|4591.02|4590.62|4590.4|4590|259
1642614970000|2022-01-19 17:56:10|4590.9|4590.5|4591.4|4591|4592.4|4592|4590.65|4590.25|510
1642614980000|2022-01-19 17:56:20|4591.15|4590.75|4591.65|4591.25|4591.9|4591.5|4591.15|4590.75|326
1642614990000|2022-01-19 17:56:30|4591.77|4591.37|4591.9|4591.5|4592.15|4591.75|4591.65|4591.25|327
1642615000000|2022-01-19 17:56:40|4591.65|4591.25|4591.65|4591.25|4591.9|4591.5|4591.65|4591.25|146
1642615010000|2022-01-19 17:56:50|4592.15|4591.75|4593.4|4593|4593.4|4593|4592.02|4591.62|412
1642615020000|2022-01-19 17:57:00|4593.15|4592.75|4592.65|4592.25|4593.4|4593|4592.15|4591.75|439
1642615030000|2022-01-19 17:57:10|4592.9|4592.5|4592.9|4592.5|4593.15|4592.75|4592.65|4592.25|108
1642615040000|2022-01-19 17:57:20|4593.15|4592.75|4592.9|4592.5|4593.4|4593|4592.65|4592.25|233
1642615050000|2022-01-19 17:57:30|4593.15|4592.75|4592.9|4592.5|4593.4|4593|4592.9|4592.5|171
1642615060000|2022-01-19 17:57:40|4592.65|4592.25|4593.4|4593|4593.65|4593.25|4592.65|4592.25|173
1642615070000|2022-01-19 17:57:50|4593.27|4592.87|4593.15|4592.75|4593.65|4593.25|4593.15|4592.75|190
1642615080000|2022-01-19 17:58:00|4593.02|4592.62|4593.15|4592.75|4593.15|4592.75|4592.77|4592.37|198
1642615090000|2022-01-19 17:58:10|4593.4|4593|4592.9|4592.5|4593.4|4593|4592.4|4592|184
1642615100000|2022-01-19 17:58:20|4593.15|4592.75|4592.65|4592.25|4593.27|4592.87|4592.15|4591.75|186
1642615110000|2022-01-19 17:58:30|4592.4|4592|4592.9|4592.5|4592.9|4592.5|4592.4|4592|206
1642615120000|2022-01-19 17:58:40|4592.65|4592.25|4592.65|4592.25|4593.4|4593|4592.65|4592.25|173
1642615130000|2022-01-19 17:58:50|4592.4|4592|4592.65|4592.25|4592.9|4592.5|4592.4|4592|82
1642615140000|2022-01-19 17:59:00|4592.9|4592.5|4593.65|4593.25|4593.65|4593.25|4592.77|4592.37|166
1642615150000|2022-01-19 17:59:10|4593.9|4593.5|4594.15|4593.75|4594.4|4594|4593.65|4593.25|406
1642615160000|2022-01-19 17:59:20|4594.02|4593.62|4594.15|4593.75|4594.4|4594|4593.9|4593.5|184
1642615170000|2022-01-19 17:59:30|4593.9|4593.5|4594.65|4594.25|4595.15|4594.75|4593.27|4592.87|445
1642615180000|2022-01-19 17:59:40|4594.9|4594.5|4597.4|4597|4597.4|4597|4594.9|4594.5|893
1642615190000|2022-01-19 17:59:50|4597.15|4596.75|4596.4|4596|4597.4|4597|4595.65|4595.25|945
1642615200000|2022-01-19 18:00:00|4596.15|4595.75|4593.4|4593|4597.15|4596.75|4593.4|4593|925
1642615210000|2022-01-19 18:00:10|4593.65|4593.25|4591.65|4591.25|4593.9|4593.5|4591.4|4591|989
1642615220000|2022-01-19 18:00:20|4591.15|4590.75|4591.9|4591.5|4592.4|4592|4590.9|4590.5|698
1642615230000|2022-01-19 18:00:30|4592.15|4591.75|4591.9|4591.5|4592.65|4592.25|4591.15|4590.75|749
1642615240000|2022-01-19 18:00:40|4591.52|4591.12|4589.15|4588.75|4591.65|4591.25|4589.15|4588.75|647
1642615250000|2022-01-19 18:00:50|4589.4|4589|4588.4|4588|4589.65|4589.25|4588.15|4587.75|931
1642615260000|2022-01-19 18:01:00|4587.9|4587.5|4589.15|4588.75|4590.15|4589.75|4587.9|4587.5|861
1642615270000|2022-01-19 18:01:10|4589.27|4588.87|4590.9|4590.5|4591.15|4590.75|4589.27|4588.87|490
1642615280000|2022-01-19 18:01:20|4591.15|4590.75|4590.9|4590.5|4591.4|4591|4590.4|4590|430
1642615290000|2022-01-19 18:01:30|4590.65|4590.25|4591.15|4590.75|4591.77|4591.37|4589.9|4589.5|505
1642615300000|2022-01-19 18:01:40|4590.9|4590.5|4591.4|4591|4591.9|4591.5|4590.9|4590.5|268
1642615310000|2022-01-19 18:01:50|4591.15|4590.75|4591.4|4591|4591.65|4591.25|4590.9|4590.5|350
1642615320000|2022-01-19 18:02:00|4591.9|4591.5|4591.4|4591|4592.15|4591.75|4591.27|4590.87|461
1642615330000|2022-01-19 18:02:10|4591.15|4590.75|4594.9|4594.5|4595.15|4594.75|4591.15|4590.75|1491
1642615340000|2022-01-19 18:02:20|4594.65|4594.25|4593.9|4593.5|4594.9|4594.5|4593.65|4593.25|662
1642615350000|2022-01-19 18:02:30|4594.15|4593.75|4593.4|4593|4595.65|4595.25|4593.4|4593|591
1642615360000|2022-01-19 18:02:40|4592.9|4592.5|4592.9|4592.5|4592.9|4592.5|4592.15|4591.75|566
1642615370000|2022-01-19 18:02:50|4593.15|4592.75|4593.4|4593|4593.9|4593.5|4592.65|4592.25|335
1642615380000|2022-01-19 18:03:00|4593.65|4593.25|4593.65|4593.25|4593.65|4593.25|4592.9|4592.5|336
1642615390000|2022-01-19 18:03:10|4593.15|4592.75|4593.65|4593.25|4594.15|4593.75|4592.9|4592.5|611
1642615400000|2022-01-19 18:03:20|4593.9|4593.5|4593.4|4593|4594.65|4594.25|4592.9|4592.5|534
1642615410000|2022-01-19 18:03:30|4593.15|4592.75|4593.65|4593.25|4593.9|4593.5|4592.9|4592.5|407
1642615420000|2022-01-19 18:03:40|4593.4|4593|4593.4|4593|4594.65|4594.25|4593.15|4592.75|445
1642615430000|2022-01-19 18:03:50|4593.15|4592.75|4593.4|4593|4593.65|4593.25|4593.15|4592.75|276
1642615440000|2022-01-19 18:04:00|4593.65|4593.25|4594.65|4594.25|4594.9|4594.5|4593.65|4593.25|383
1642615450000|2022-01-19 18:04:10|4593.9|4593.5|4594.9|4594.5|4595.15|4594.75|4593.9|4593.5|298
1642615460000|2022-01-19 18:04:20|4594.65|4594.25|4595.15|4594.75|4595.4|4595|4594.65|4594.25|364
1642615470000|2022-01-19 18:04:30|4595.4|4595|4595.4|4595|4595.65|4595.25|4594.65|4594.25|470
1642615480000|2022-01-19 18:04:40|4595.15|4594.75|4595.4|4595|4595.65|4595.25|4594.9|4594.5|324
1642615490000|2022-01-19 18:04:50|4595.27|4594.87|4595.4|4595|4595.65|4595.25|4595.15|4594.75|200
1642615500000|2022-01-19 18:05:00|4595.15|4594.75|4593.65|4593.25|4595.15|4594.75|4592.65|4592.25|1093
1642615510000|2022-01-19 18:05:10|4593.4|4593|4592.9|4592.5|4593.9|4593.5|4591.65|4591.25|671
1642615520000|2022-01-19 18:05:20|4592.77|4592.37|4592.65|4592.25|4593.4|4593|4592.65|4592.25|347
1642615530000|2022-01-19 18:05:30|4592.77|4592.37|4592.15|4591.75|4592.9|4592.5|4591.9|4591.5|313
1642615540000|2022-01-19 18:05:40|4592.4|4592|4593.4|4593|4593.4|4593|4592.15|4591.75|245
1642615550000|2022-01-19 18:05:50|4593.15|4592.75|4593.15|4592.75|4593.4|4593|4592.65|4592.25|216
1642615560000|2022-01-19 18:06:00|4593.4|4593|4592.9|4592.5|4594.4|4594|4592.27|4591.87|534
1642615570000|2022-01-19 18:06:10|4593.02|4592.62|4593.65|4593.25|4594.4|4594|4592.9|4592.5|381
1642615580000|2022-01-19 18:06:20|4593.4|4593|4593.4|4593|4593.65|4593.25|4592.9|4592.5|297
1642615590000|2022-01-19 18:06:30|4593.15|4592.75|4592.9|4592.5|4593.77|4593.37|4592.9|4592.5|474
1642615600000|2022-01-19 18:06:40|4593.02|4592.62|4594.15|4593.75|4594.65|4594.25|4592.9|4592.5|260
1642615610000|2022-01-19 18:06:50|4594.4|4594|4595.15|4594.75|4595.4|4595|4593.65|4593.25|500
1642615620000|2022-01-19 18:07:00|4594.9|4594.5|4594.15|4593.75|4594.9|4594.5|4594.15|4593.75|396
1642615630000|2022-01-19 18:07:10|4594.4|4594|4593.4|4593|4594.4|4594|4592.65|4592.25|446
1642615640000|2022-01-19 18:07:20|4593.52|4593.12|4593.65|4593.25|4593.65|4593.25|4593.15|4592.75|220
1642615650000|2022-01-19 18:07:30|4593.9|4593.5|4593.9|4593.5|4593.9|4593.5|4593.15|4592.75|340
1642615660000|2022-01-19 18:07:40|4594.02|4593.62|4593.65|4593.25|4594.65|4594.25|4593.65|4593.25|204
1642615670000|2022-01-19 18:07:50|4593.4|4593|4594.15|4593.75|4594.27|4593.87|4593.4|4593|399
1642615680000|2022-01-19 18:08:00|4593.9|4593.5|4593.15|4592.75|4593.9|4593.5|4593.02|4592.62|232
1642615690000|2022-01-19 18:08:10|4593.4|4593|4593.65|4593.25|4593.9|4593.5|4593.4|4593|116
1642615700000|2022-01-19 18:08:20|4593.4|4593|4593.65|4593.25|4594.15|4593.75|4593.4|4593|163
1642615710000|2022-01-19 18:08:30|4593.15|4592.75|4593.15|4592.75|4593.4|4593|4593.15|4592.75|186
1642615720000|2022-01-19 18:08:40|4593.4|4593|4593.4|4593|4593.65|4593.25|4593.15|4592.75|183
1642615730000|2022-01-19 18:08:50|4593.52|4593.12|4593.9|4593.5|4593.9|4593.5|4592.9|4592.5|220
1642615740000|2022-01-19 18:09:00|4594.15|4593.75|4593.15|4592.75|4594.15|4593.75|4592.9|4592.5|378
1642615750000|2022-01-19 18:09:10|4592.9|4592.5|4591.9|4591.5|4592.9|4592.5|4591.65|4591.25|430
1642615760000|2022-01-19 18:09:20|4592.15|4591.75|4592.15|4591.75|4592.15|4591.75|4591.4|4591|362
1642615770000|2022-01-19 18:09:30|4591.9|4591.5|4592.4|4592|4592.4|4592|4591.65|4591.25|415
1642615780000|2022-01-19 18:09:40|4592.65|4592.25|4592.65|4592.25|4593.15|4592.75|4592.15|4591.75|227
1642615790000|2022-01-19 18:09:50|4592.9|4592.5|4592.9|4592.5|4593.15|4592.75|4592.65|4592.25|192
1642615800000|2022-01-19 18:10:00|4593.15|4592.75|4594.15|4593.75|4594.4|4594|4593.15|4592.75|538
1642615810000|2022-01-19 18:10:10|4593.77|4593.37|4594.4|4594|4594.77|4594.37|4593.65|4593.25|270
1642615820000|2022-01-19 18:10:20|4594.02|4593.62|4594.65|4594.25|4594.65|4594.25|4593.9|4593.5|173
1642615830000|2022-01-19 18:10:30|4594.4|4594|4593.9|4593.5|4594.4|4594|4593.65|4593.25|100
1642615840000|2022-01-19 18:10:40|4594.02|4593.62|4594.15|4593.75|4594.4|4594|4593.65|4593.25|249
1642615850000|2022-01-19 18:10:50|4594.4|4594|4594.9|4594.5|4595.15|4594.75|4594.4|4594|251
1642615860000|2022-01-19 18:11:00|4595.15|4594.75|4594.4|4594|4595.15|4594.75|4594.4|4594|326
1642615870000|2022-01-19 18:11:10|4594.52|4594.12|4594.9|4594.5|4595.15|4594.75|4594.15|4593.75|246
1642615880000|2022-01-19 18:11:20|4594.65|4594.25|4595.15|4594.75|4595.15|4594.75|4594.65|4594.25|214
1642615890000|2022-01-19 18:11:30|4594.9|4594.5|4595.65|4595.25|4596.15|4595.75|4594.9|4594.5|293
1642615900000|2022-01-19 18:11:40|4595.4|4595|4594.15|4593.75|4595.65|4595.25|4593.77|4593.37|373
1642615910000|2022-01-19 18:11:50|4594.4|4594|4594.4|4594|4594.4|4594|4593.9|4593.5|310
1642615920000|2022-01-19 18:12:00|4594.65|4594.25|4593.27|4592.87|4594.9|4594.5|4593.15|4592.75|419
1642615930000|2022-01-19 18:12:10|4593.4|4593|4593.15|4592.75|4593.4|4593|4592.27|4591.87|339
1642615940000|2022-01-19 18:12:20|4593.4|4593|4593.65|4593.25|4593.65|4593.25|4593.15|4592.75|176
1642615950000|2022-01-19 18:12:30|4593.9|4593.5|4593.65|4593.25|4594.15|4593.75|4593.65|4593.25|262
1642615960000|2022-01-19 18:12:40|4593.9|4593.5|4593.9|4593.5|4594.15|4593.75|4593.52|4593.12|193
1642615970000|2022-01-19 18:12:50|4593.77|4593.37|4593.65|4593.25|4593.9|4593.5|4593.4|4593|111
1642615980000|2022-01-19 18:13:00|4593.4|4593|4593.65|4593.25|4593.65|4593.25|4593.15|4592.75|176
1642615990000|2022-01-19 18:13:10|4593.9|4593.5|4593.65|4593.25|4594.65|4594.25|4593.4|4593|274
1642616000000|2022-01-19 18:13:20|4593.4|4593|4593.65|4593.25|4593.9|4593.5|4593.15|4592.75|155
1642616010000|2022-01-19 18:13:30|4593.4|4593|4593.65|4593.25|4593.9|4593.5|4593.4|4593|98
1642616020000|2022-01-19 18:13:40|4593.9|4593.5|4593.15|4592.75|4593.9|4593.5|4593.15|4592.75|161
1642616030000|2022-01-19 18:13:50|4593.4|4593|4592.9|4592.5|4593.9|4593.5|4592.9|4592.5|458
1642616040000|2022-01-19 18:14:00|4593.15|4592.75|4593.4|4593|4593.52|4593.12|4592.65|4592.25|555
1642616050000|2022-01-19 18:14:10|4593.15|4592.75|4594.15|4593.75|4594.15|4593.75|4593.15|4592.75|212
1642616060000|2022-01-19 18:14:20|4594.4|4594|4594.9|4594.5|4595.15|4594.75|4594.4|4594|269
1642616070000|2022-01-19 18:14:30|4595.02|4594.62|4594.9|4594.5|4595.15|4594.75|4594.9|4594.5|175
1642616080000|2022-01-19 18:14:40|4595.15|4594.75|4595.15|4594.75|4595.15|4594.75|4594.65|4594.25|290
1642616090000|2022-01-19 18:14:50|4595.4|4595|4595.15|4594.75|4595.65|4595.25|4595.15|4594.75|246
1642616100000|2022-01-19 18:15:00|4595.02|4594.62|4595.65|4595.25|4595.9|4595.5|4595.02|4594.62|217
1642616110000|2022-01-19 18:15:10|4595.52|4595.12|4596.15|4595.75|4596.4|4596|4595.52|4595.12|369
1642616120000|2022-01-19 18:15:20|4595.9|4595.5|4595.4|4595|4596.65|4596.25|4595.4|4595|411
1642616130000|2022-01-19 18:15:30|4595.65|4595.25|4595.9|4595.5|4595.9|4595.5|4594.9|4594.5|386
1642616140000|2022-01-19 18:15:40|4595.77|4595.37|4595.9|4595.5|4596.15|4595.75|4595.65|4595.25|124
1642616150000|2022-01-19 18:15:50|4595.65|4595.25|4594.65|4594.25|4595.65|4595.25|4594.15|4593.75|377
1642616160000|2022-01-19 18:16:00|4594.4|4594|4594.4|4594|4594.65|4594.25|4594.15|4593.75|147
1642616170000|2022-01-19 18:16:10|4594.65|4594.25|4595.4|4595|4595.65|4595.25|4594.65|4594.25|304
1642616180000|2022-01-19 18:16:20|4595.15|4594.75|4595.27|4594.87|4595.27|4594.87|4594.65|4594.25|197
1642616190000|2022-01-19 18:16:30|4595.15|4594.75|4594.77|4594.37|4595.15|4594.75|4594.4|4594|130
1642616200000|2022-01-19 18:16:40|4594.65|4594.25|4594.65|4594.25|4594.9|4594.5|4594.15|4593.75|364
1642616210000|2022-01-19 18:16:50|4594.4|4594|4594.4|4594|4594.65|4594.25|4594.15|4593.75|84
1642616220000|2022-01-19 18:17:00|4594.15|4593.75|4593.9|4593.5|4594.52|4594.12|4593.77|4593.37|258
1642616230000|2022-01-19 18:17:10|4593.65|4593.25|4593.9|4593.5|4594.15|4593.75|4593.15|4592.75|343
1642616240000|2022-01-19 18:17:20|4593.65|4593.25|4593.4|4593|4593.9|4593.5|4593.4|4593|120
1642616250000|2022-01-19 18:17:30|4593.65|4593.25|4592.4|4592|4594.4|4594|4592.15|4591.75|913
1642616260000|2022-01-19 18:17:40|4592.15|4591.75|4592.9|4592.5|4592.9|4592.5|4591.9|4591.5|268
1642616270000|2022-01-19 18:17:50|4593.15|4592.75|4593.15|4592.75|4593.4|4593|4593.02|4592.62|331
1642616280000|2022-01-19 18:18:00|4592.9|4592.5|4592.4|4592|4592.9|4592.5|4592.4|4592|403
1642616290000|2022-01-19 18:18:10|4592.65|4592.25|4592.65|4592.25|4592.65|4592.25|4592.4|4592|154
1642616300000|2022-01-19 18:18:20|4592.9|4592.5|4593.15|4592.75|4593.4|4593|4592.65|4592.25|141
1642616310000|2022-01-19 18:18:30|4593.4|4593|4593.15|4592.75|4593.4|4593|4593.15|4592.75|126
1642616320000|2022-01-19 18:18:40|4593.4|4593|4593.15|4592.75|4593.4|4593|4593.15|4592.75|175
1642616330000|2022-01-19 18:18:50|4593.4|4593|4593.15|4592.75|4593.4|4593|4593.15|4592.75|68
1642616340000|2022-01-19 18:19:00|4593.02|4592.62|4593.15|4592.75|4593.4|4593|4593.02|4592.62|85
1642616350000|2022-01-19 18:19:10|4593.4|4593|4593.9|4593.5|4594.4|4594|4593.4|4593|484
1642616360000|2022-01-19 18:19:20|4593.77|4593.37|4594.65|4594.25|4594.77|4594.37|4593.65|4593.25|190
1642616370000|2022-01-19 18:19:30|4594.4|4594|4593.4|4593|4594.65|4594.25|4593.4|4593|381
1642616380000|2022-01-19 18:19:40|4593.27|4592.87|4592.9|4592.5|4593.52|4593.12|4592.9|4592.5|372
1642616390000|2022-01-19 18:19:50|4592.77|4592.37|4593.15|4592.75|4593.4|4593|4592.65|4592.25|130
1642616400000|2022-01-19 18:20:00|4592.9|4592.5|4592.9|4592.5|4593.15|4592.75|4592.65|4592.25|286
1642616410000|2022-01-19 18:20:10|4592.4|4592|4591.4|4591|4592.4|4592|4591.4|4591|394
1642616420000|2022-01-19 18:20:20|4591.15|4590.75|4590.9|4590.5|4591.15|4590.75|4590.65|4590.25|542
1642616430000|2022-01-19 18:20:30|4591.15|4590.75|4590.9|4590.5|4591.15|4590.75|4590.9|4590.5|146
1642616440000|2022-01-19 18:20:40|4591.15|4590.75|4590.9|4590.5|4591.4|4591|4590.9|4590.5|460
1642616450000|2022-01-19 18:20:50|4590.65|4590.25|4589.9|4589.5|4590.9|4590.5|4589.4|4589|748
1642616460000|2022-01-19 18:21:00|4590.4|4590|4588.9|4588.5|4590.4|4590|4588.65|4588.25|673
1642616470000|2022-01-19 18:21:10|4589.02|4588.62|4588.9|4588.5|4589.15|4588.75|4588.4|4588|376
1642616480000|2022-01-19 18:21:20|4588.65|4588.25|4589.9|4589.5|4590.15|4589.75|4588.65|4588.25|327
1642616490000|2022-01-19 18:21:30|4589.65|4589.25|4590.15|4589.75|4590.4|4590|4589.65|4589.25|178
1642616500000|2022-01-19 18:21:40|4590.65|4590.25|4590.65|4590.25|4591.15|4590.75|4590.65|4590.25|266
1642616510000|2022-01-19 18:21:50|4590.4|4590|4590.9|4590.5|4590.9|4590.5|4590.4|4590|152
1642616520000|2022-01-19 18:22:00|4590.65|4590.25|4591.4|4591|4591.4|4591|4590.65|4590.25|108
1642616530000|2022-01-19 18:22:10|4591.65|4591.25|4591.9|4591.5|4591.9|4591.5|4591.4|4591|143
1642616540000|2022-01-19 18:22:20|4591.65|4591.25|4592.15|4591.75|4592.15|4591.75|4591.52|4591.12|232
1642616550000|2022-01-19 18:22:30|4591.9|4591.5|4591.4|4591|4591.9|4591.5|4591.4|4591|184
1642616560000|2022-01-19 18:22:40|4591.15|4590.75|4590.65|4590.25|4591.15|4590.75|4590.4|4590|228
1642616570000|2022-01-19 18:22:50|4590.9|4590.5|4591.15|4590.75|4591.15|4590.75|4590.65|4590.25|164
1642616580000|2022-01-19 18:23:00|4591.02|4590.62|4591.65|4591.25|4591.65|4591.25|4591.02|4590.62|109
1642616590000|2022-01-19 18:23:10|4591.77|4591.37|4592.15|4591.75|4592.4|4592|4591.65|4591.25|388
1642616600000|2022-01-19 18:23:20|4591.9|4591.5|4592.15|4591.75|4592.52|4592.12|4591.9|4591.5|274
1642616610000|2022-01-19 18:23:30|4591.9|4591.5|4592.15|4591.75|4592.4|4592|4591.9|4591.5|139
1642616620000|2022-01-19 18:23:40|4591.9|4591.5|4591.65|4591.25|4591.9|4591.5|4591.65|4591.25|76
1642616630000|2022-01-19 18:23:50|4591.9|4591.5|4590.65|4590.25|4591.9|4591.5|4590.65|4590.25|185
1642616640000|2022-01-19 18:24:00|4590.9|4590.5|4589.9|4589.5|4591.15|4590.75|4589.9|4589.5|186
1642616650000|2022-01-19 18:24:10|4590.15|4589.75|4589.4|4589|4590.65|4590.25|4589.4|4589|142
1642616660000|2022-01-19 18:24:20|4589.15|4588.75|4589.15|4588.75|4589.4|4589|4588.9|4588.5|321
1642616670000|2022-01-19 18:24:30|4589.4|4589|4589.15|4588.75|4589.4|4589|4589.15|4588.75|148
1642616680000|2022-01-19 18:24:40|4589.4|4589|4589.4|4589|4589.9|4589.5|4589.4|4589|254
1642616690000|2022-01-19 18:24:50|4589.15|4588.75|4589.65|4589.25|4589.65|4589.25|4589.15|4588.75|143
1642616700000|2022-01-19 18:25:00|4589.9|4589.5|4591.15|4590.75|4591.15|4590.75|4589.9|4589.5|610
1642616710000|2022-01-19 18:25:10|4591.4|4591|4590.9|4590.5|4591.4|4591|4590.4|4590|250
1642616720000|2022-01-19 18:25:20|4590.65|4590.25|4590.4|4590|4590.65|4590.25|4590.4|4590|130
1642616730000|2022-01-19 18:25:30|4590.65|4590.25|4591.65|4591.25|4591.65|4591.25|4590.65|4590.25|165
1642616740000|2022-01-19 18:25:40|4591.4|4591|4590.4|4590|4591.4|4591|4590.15|4589.75|199
1642616750000|2022-01-19 18:25:50|4590.15|4589.75|4591.15|4590.75|4591.15|4590.75|4590.15|4589.75|149
1642616760000|2022-01-19 18:26:00|4590.9|4590.5|4590.9|4590.5|4591.15|4590.75|4590.65|4590.25|202
1642616770000|2022-01-19 18:26:10|4590.65|4590.25|4590.15|4589.75|4590.9|4590.5|4590.15|4589.75|131
1642616780000|2022-01-19 18:26:20|4589.9|4589.5|4590.15|4589.75|4590.27|4589.87|4589.9|4589.5|135
1642616790000|2022-01-19 18:26:30|4590.27|4589.87|4590.15|4589.75|4590.4|4590|4590.15|4589.75|62
1642616800000|2022-01-19 18:26:40|4590.27|4589.87|4590.9|4590.5|4591.15|4590.75|4590.27|4589.87|344
1642616810000|2022-01-19 18:26:50|4590.65|4590.25|4590.9|4590.5|4590.9|4590.5|4590.65|4590.25|262
1642616820000|2022-01-19 18:27:00|4590.65|4590.25|4590.4|4590|4590.9|4590.5|4590.15|4589.75|159
1642616830000|2022-01-19 18:27:10|4590.15|4589.75|4589.9|4589.5|4590.4|4590|4589.65|4589.25|199
1642616840000|2022-01-19 18:27:20|4590.15|4589.75|4589.4|4589|4590.15|4589.75|4589.4|4589|215
1642616850000|2022-01-19 18:27:30|4589.65|4589.25|4589.4|4589|4589.65|4589.25|4589.15|4588.75|146
1642616860000|2022-01-19 18:27:40|4589.15|4588.75|4589.9|4589.5|4589.9|4589.5|4589.15|4588.75|183
1642616870000|2022-01-19 18:27:50|4590.15|4589.75|4589.4|4589|4590.15|4589.75|4589.4|4589|173
1642616880000|2022-01-19 18:28:00|4589.9|4589.5|4589.9|4589.5|4589.9|4589.5|4589.52|4589.12|156
1642616890000|2022-01-19 18:28:10|4589.65|4589.25|4589.15|4588.75|4589.9|4589.5|4588.65|4588.25|351
1642616900000|2022-01-19 18:28:20|4589.4|4589|4589.15|4588.75|4589.4|4589|4588.9|4588.5|100
1642616910000|2022-01-19 18:28:30|4588.9|4588.5|4588.15|4587.75|4589.15|4588.75|4588.15|4587.75|282
1642616920000|2022-01-19 18:28:40|4588.4|4588|4587.4|4587|4588.4|4588|4587.4|4587|413
1642616930000|2022-01-19 18:28:50|4587.15|4586.75|4587.4|4587|4587.65|4587.25|4587.15|4586.75|391
1642616940000|2022-01-19 18:29:00|4587.52|4587.12|4588.65|4588.25|4588.65|4588.25|4587.52|4587.12|256
1642616950000|2022-01-19 18:29:10|4588.4|4588|4587.4|4587|4588.4|4588|4587.27|4586.87|231
1642616960000|2022-01-19 18:29:20|4587.15|4586.75|4585.65|4585.25|4587.27|4586.87|4585.15|4584.75|1139
1642616970000|2022-01-19 18:29:30|4585.9|4585.5|4584.65|4584.25|4585.9|4585.5|4584.4|4584|652
1642616980000|2022-01-19 18:29:40|4584.9|4584.5|4584.15|4583.75|4584.9|4584.5|4583.9|4583.5|562
1642616990000|2022-01-19 18:29:50|4584.4|4584|4584.4|4584|4584.65|4584.25|4584.15|4583.75|392
1642617000000|2022-01-19 18:30:00|4584.15|4583.75|4583.65|4583.25|4585.4|4585|4583.65|4583.25|780
1642617010000|2022-01-19 18:30:10|4582.9|4582.5|4582.65|4582.25|4583.4|4583|4582.4|4582|1795
1642617020000|2022-01-19 18:30:20|4582.9|4582.5|4582.9|4582.5|4583.15|4582.75|4582.4|4582|438
1642617030000|2022-01-19 18:30:30|4582.65|4582.25|4583.15|4582.75|4583.4|4583|4582.4|4582|482
1642617040000|2022-01-19 18:30:40|4582.9|4582.5|4583.65|4583.25|4583.65|4583.25|4582.9|4582.5|381
1642617050000|2022-01-19 18:30:50|4583.52|4583.12|4584.4|4584|4584.65|4584.25|4583.15|4582.75|647
1642617060000|2022-01-19 18:31:00|4584.52|4584.12|4585.15|4584.75|4585.4|4585|4584.52|4584.12|513
1642617070000|2022-01-19 18:31:10|4585.4|4585|4585.15|4584.75|4585.65|4585.25|4585.15|4584.75|230
1642617080000|2022-01-19 18:31:20|4584.9|4584.5|4586.15|4585.75|4586.4|4586|4584.9|4584.5|371
1642617090000|2022-01-19 18:31:30|4585.9|4585.5|4585.4|4585|4585.9|4585.5|4585.15|4584.75|257
1642617100000|2022-01-19 18:31:40|4585.15|4584.75|4585.15|4584.75|4585.4|4585|4584.4|4584|347
1642617110000|2022-01-19 18:31:50|4584.9|4584.5|4585.4|4585|4585.4|4585|4584.9|4584.5|187
1642617120000|2022-01-19 18:32:00|4585.15|4584.75|4586.65|4586.25|4586.9|4586.5|4585.15|4584.75|528
1642617130000|2022-01-19 18:32:10|4586.9|4586.5|4586.65|4586.25|4586.9|4586.5|4586.65|4586.25|320
1642617140000|2022-01-19 18:32:20|4586.9|4586.5|4587.4|4587|4588.15|4587.75|4586.9|4586.5|460
1642617150000|2022-01-19 18:32:30|4587.65|4587.25|4587.4|4587|4587.65|4587.25|4587.4|4587|295
1642617160000|2022-01-19 18:32:40|4587.65|4587.25|4587.15|4586.75|4587.65|4587.25|4587.15|4586.75|262
1642617170000|2022-01-19 18:32:50|4586.9|4586.5|4586.9|4586.5|4587.15|4586.75|4586.4|4586|202
1642617180000|2022-01-19 18:33:00|4586.65|4586.25|4586.4|4586|4586.65|4586.25|4586.15|4585.75|253
1642617190000|2022-01-19 18:33:10|4586.15|4585.75|4586.4|4586|4586.65|4586.25|4586.15|4585.75|152
1642617200000|2022-01-19 18:33:20|4586.27|4585.87|4585.9|4585.5|4586.27|4585.87|4585.65|4585.25|235
1642617210000|2022-01-19 18:33:30|4586.15|4585.75|4586.4|4586|4586.4|4586|4585.9|4585.5|142
1642617220000|2022-01-19 18:33:40|4586.15|4585.75|4586.4|4586|4586.4|4586|4585.9|4585.5|220
1642617230000|2022-01-19 18:33:50|4586.65|4586.25|4586.15|4585.75|4586.65|4586.25|4585.9|4585.5|214
1642617240000|2022-01-19 18:34:00|4586.4|4586|4586.15|4585.75|4586.4|4586|4585.9|4585.5|193
1642617250000|2022-01-19 18:34:10|4585.9|4585.5|4586.15|4585.75|4586.15|4585.75|4585.9|4585.5|144
1642617260000|2022-01-19 18:34:20|4585.9|4585.5|4586.15|4585.75|4586.4|4586|4585.9|4585.5|161
1642617270000|2022-01-19 18:34:30|4585.9|4585.5|4585.9|4585.5|4586.15|4585.75|4585.9|4585.5|106
1642617280000|2022-01-19 18:34:40|4586.15|4585.75|4585.9|4585.5|4586.15|4585.75|4585.9|4585.5|98
1642617290000|2022-01-19 18:34:50|4585.77|4585.37|4585.4|4585|4585.77|4585.37|4585.15|4584.75|252
1642617300000|2022-01-19 18:35:00|4585.15|4584.75|4584.4|4584|4585.27|4584.87|4584.15|4583.75|443
1642617310000|2022-01-19 18:35:10|4584.15|4583.75|4582.77|4582.37|4584.4|4584|4582.77|4582.37|451
1642617320000|2022-01-19 18:35:20|4582.9|4582.5|4582.65|4582.25|4582.9|4582.5|4581.9|4581.5|384
1642617330000|2022-01-19 18:35:30|4582.9|4582.5|4582.15|4581.75|4582.9|4582.5|4581.9|4581.5|833
1642617340000|2022-01-19 18:35:40|4582.65|4582.25|4582.15|4581.75|4582.65|4582.25|4581.9|4581.5|526
1642617350000|2022-01-19 18:35:50|4582.4|4582|4583.52|4583.12|4583.65|4583.25|4581.9|4581.5|488
1642617360000|2022-01-19 18:36:00|4583.65|4583.25|4582.02|4581.62|4583.65|4583.25|4581.9|4581.5|438
1642617370000|2022-01-19 18:36:10|4582.15|4581.75|4582.65|4582.25|4582.9|4582.5|4582.15|4581.75|240
1642617380000|2022-01-19 18:36:20|4582.9|4582.5|4583.4|4583|4583.4|4583|4582.4|4582|238
1642617390000|2022-01-19 18:36:30|4583.15|4582.75|4582.15|4581.75|4583.65|4583.25|4581.9|4581.5|460
1642617400000|2022-01-19 18:36:40|4582.4|4582|4582.4|4582|4582.65|4582.25|4582.4|4582|228
1642617410000|2022-01-19 18:36:50|4582.15|4581.75|4581.9|4581.5|4582.4|4582|4581.9|4581.5|235
1642617420000|2022-01-19 18:37:00|4582.02|4581.62|4582.4|4582|4582.4|4582|4581.9|4581.5|265
1642617430000|2022-01-19 18:37:10|4582.15|4581.75|4582.4|4582|4582.9|4582.5|4582.15|4581.75|148
1642617440000|2022-01-19 18:37:20|4581.9|4581.5|4582.9|4582.5|4582.9|4582.5|4581.9|4581.5|242
1642617450000|2022-01-19 18:37:30|4582.65|4582.25|4582.65|4582.25|4582.9|4582.5|4582.15|4581.75|232
1642617460000|2022-01-19 18:37:40|4582.4|4582|4582.4|4582|4582.65|4582.25|4581.9|4581.5|241
1642617470000|2022-01-19 18:37:50|4582.27|4581.87|4582.4|4582|4582.4|4582|4581.65|4581.25|244
1642617480000|2022-01-19 18:38:00|4582.27|4581.87|4580.4|4580|4582.27|4581.87|4579.65|4579.25|1616
1642617490000|2022-01-19 18:38:10|4580.15|4579.75|4581.15|4580.75|4581.4|4581|4580.02|4579.62|638
1642617500000|2022-01-19 18:38:20|4581.65|4581.25|4581.65|4581.25|4582.4|4582|4581.65|4581.25|515
1642617510000|2022-01-19 18:38:30|4581.52|4581.12|4582.15|4581.75|4582.15|4581.75|4581.15|4580.75|353
1642617520000|2022-01-19 18:38:40|4582.4|4582|4581.9|4581.5|4582.4|4582|4581.65|4581.25|270
1642617530000|2022-01-19 18:38:50|4582.15|4581.75|4582.65|4582.25|4582.65|4582.25|4581.4|4581|277
1642617540000|2022-01-19 18:39:00|4582.9|4582.5|4582.65|4582.25|4583.15|4582.75|4582.4|4582|389
1642617550000|2022-01-19 18:39:10|4582.9|4582.5|4581.65|4581.25|4583.15|4582.75|4581.65|4581.25|318
1642617560000|2022-01-19 18:39:20|4581.4|4581|4580.65|4580.25|4581.4|4581|4580.65|4580.25|368
1642617570000|2022-01-19 18:39:30|4580.4|4580|4580.65|4580.25|4581.15|4580.75|4580.4|4580|287
1642617580000|2022-01-19 18:39:40|4580.9|4580.5|4580.9|4580.5|4581.65|4581.25|4580.9|4580.5|254
1642617590000|2022-01-19 18:39:50|4581.15|4580.75|4580.9|4580.5|4581.4|4581|4580.9|4580.5|107
1642617600000|2022-01-19 18:40:00|4580.65|4580.25|4580.4|4580|4580.65|4580.25|4580.15|4579.75|339
1642617610000|2022-01-19 18:40:10|4579.9|4579.5|4579.4|4579|4580.15|4579.75|4579.4|4579|434
1642617620000|2022-01-19 18:40:20|4579.15|4578.75|4580.15|4579.75|4580.4|4580|4579.15|4578.75|360
1642617630000|2022-01-19 18:40:30|4580.4|4580|4580.65|4580.25|4581.02|4580.62|4580.4|4580|182
1642617640000|2022-01-19 18:40:40|4579.9|4579.5|4579.65|4579.25|4580.15|4579.75|4579.52|4579.12|404
1642617650000|2022-01-19 18:40:50|4579.9|4579.5|4580.4|4580|4580.4|4580|4579.65|4579.25|343
1642617660000|2022-01-19 18:41:00|4580.65|4580.25|4580.4|4580|4580.65|4580.25|4580.15|4579.75|174
1642617670000|2022-01-19 18:41:10|4580.65|4580.25|4580.15|4579.75|4580.65|4580.25|4579.9|4579.5|140
1642617680000|2022-01-19 18:41:20|4579.65|4579.25|4579.9|4579.5|4580.15|4579.75|4579.65|4579.25|239
1642617690000|2022-01-19 18:41:30|4580.15|4579.75|4580.65|4580.25|4580.65|4580.25|4580.02|4579.62|316
1642617700000|2022-01-19 18:41:40|4580.4|4580|4579.65|4579.25|4580.9|4580.5|4579.65|4579.25|631
1642617710000|2022-01-19 18:41:50|4579.9|4579.5|4580.65|4580.25|4580.65|4580.25|4579.65|4579.25|288
1642617720000|2022-01-19 18:42:00|4580.9|4580.5|4580.4|4580|4580.9|4580.5|4580.15|4579.75|248
1642617730000|2022-01-19 18:42:10|4580.15|4579.75|4579.65|4579.25|4580.4|4580|4579.65|4579.25|260
1642617740000|2022-01-19 18:42:20|4579.9|4579.5|4579.65|4579.25|4580.15|4579.75|4579.4|4579|134
1642617750000|2022-01-19 18:42:30|4579.4|4579|4579.65|4579.25|4579.9|4579.5|4578.65|4578.25|455
1642617760000|2022-01-19 18:42:40|4579.77|4579.37|4579.4|4579|4579.77|4579.37|4579.15|4578.75|196
1642617770000|2022-01-19 18:42:50|4579.27|4578.87|4579.9|4579.5|4580.02|4579.62|4579.15|4578.75|132
1642617780000|2022-01-19 18:43:00|4580.15|4579.75|4579.9|4579.5|4580.4|4580|4579.65|4579.25|231
1642617790000|2022-01-19 18:43:10|4579.65|4579.25|4579.9|4579.5|4579.9|4579.5|4579.65|4579.25|126
1642617800000|2022-01-19 18:43:20|4579.65|4579.25|4579.15|4578.75|4579.9|4579.5|4579.15|4578.75|143
1642617810000|2022-01-19 18:43:30|4579.02|4578.62|4579.15|4578.75|4579.15|4578.75|4578.65|4578.25|244
1642617820000|2022-01-19 18:43:40|4578.9|4578.5|4579.4|4579|4579.4|4579|4578.9|4578.5|122
1642617830000|2022-01-19 18:43:50|4579.65|4579.25|4580.65|4580.25|4580.65|4580.25|4579.65|4579.25|284
1642617840000|2022-01-19 18:44:00|4580.9|4580.5|4581.65|4581.25|4581.65|4581.25|4580.9|4580.5|504
1642617850000|2022-01-19 18:44:10|4581.4|4581|4581.9|4581.5|4582.15|4581.75|4581.4|4581|282
1642617860000|2022-01-19 18:44:20|4581.77|4581.37|4580.9|4580.5|4581.9|4581.5|4580.9|4580.5|267
1642617870000|2022-01-19 18:44:30|4581.15|4580.75|4580.9|4580.5|4581.15|4580.75|4580.9|4580.5|117
1642617880000|2022-01-19 18:44:40|4580.77|4580.37|4581.4|4581|4581.65|4581.25|4580.77|4580.37|132
1642617890000|2022-01-19 18:44:50|4581.15|4580.75|4581.4|4581|4581.65|4581.25|4581.15|4580.75|140
1642617900000|2022-01-19 18:45:00|4581.65|4581.25|4580.9|4580.5|4581.65|4581.25|4580.65|4580.25|403
1642617910000|2022-01-19 18:45:10|4580.65|4580.25|4580.65|4580.25|4580.65|4580.25|4580.4|4580|268
1642617920000|2022-01-19 18:45:20|4581.15|4580.75|4581.9|4581.5|4582.15|4581.75|4581.15|4580.75|460
1642617930000|2022-01-19 18:45:30|4581.65|4581.25|4581.65|4581.25|4582.65|4582.25|4581.65|4581.25|501
1642617940000|2022-01-19 18:45:40|4581.4|4581|4582.4|4582|4582.4|4582|4581.15|4580.75|213
1642617950000|2022-01-19 18:45:50|4582.65|4582.25|4582.15|4581.75|4582.65|4582.25|4581.65|4581.25|208
1642617960000|2022-01-19 18:46:00|4582.02|4581.62|4581.9|4581.5|4582.02|4581.62|4581.65|4581.25|126
1642617970000|2022-01-19 18:46:10|4581.65|4581.25|4580.65|4580.25|4581.65|4581.25|4580.65|4580.25|229
1642617980000|2022-01-19 18:46:20|4580.4|4580|4580.9|4580.5|4580.9|4580.5|4580.02|4579.62|689
1642617990000|2022-01-19 18:46:30|4581.15|4580.75|4580.65|4580.25|4581.15|4580.75|4580.65|4580.25|285
1642618000000|2022-01-19 18:46:40|4580.9|4580.5|4580.9|4580.5|4581.15|4580.75|4580.65|4580.25|324
1642618010000|2022-01-19 18:46:50|4580.65|4580.25|4580.65|4580.25|4580.9|4580.5|4580.4|4580|173
1642618020000|2022-01-19 18:47:00|4580.4|4580|4580.65|4580.25|4581.15|4580.75|4580.4|4580|263
1642618030000|2022-01-19 18:47:10|4580.4|4580|4579.65|4579.25|4580.4|4580|4579.65|4579.25|235
1642618040000|2022-01-19 18:47:20|4579.4|4579|4579.65|4579.25|4579.65|4579.25|4579.15|4578.75|433
1642618050000|2022-01-19 18:47:30|4579.4|4579|4579.15|4578.75|4579.9|4579.5|4579.15|4578.75|191
1642618060000|2022-01-19 18:47:40|4579.4|4579|4579.9|4579.5|4579.9|4579.5|4579.4|4579|276
1642618070000|2022-01-19 18:47:50|4580.15|4579.75|4580.4|4580|4580.52|4580.12|4580.15|4579.75|189
1642618080000|2022-01-19 18:48:00|4580.65|4580.25|4581.15|4580.75|4581.15|4580.75|4580.15|4579.75|339
1642618090000|2022-01-19 18:48:10|4580.9|4580.5|4580.9|4580.5|4581.15|4580.75|4580.65|4580.25|193
1642618100000|2022-01-19 18:48:20|4581.15|4580.75|4580.4|4580|4581.15|4580.75|4580.15|4579.75|205
1642618110000|2022-01-19 18:48:30|4580.15|4579.75|4579.9|4579.5|4580.27|4579.87|4579.65|4579.25|129
1642618120000|2022-01-19 18:48:40|4579.65|4579.25|4579.9|4579.5|4580.4|4580|4579.65|4579.25|189
1642618130000|2022-01-19 18:48:50|4580.02|4579.62|4580.27|4579.87|4580.4|4580|4579.9|4579.5|184
1642618140000|2022-01-19 18:49:00|4580.4|4580|4579.9|4579.5|4580.4|4580|4579.65|4579.25|228
1642618150000|2022-01-19 18:49:10|4579.77|4579.37|4579.65|4579.25|4579.9|4579.5|4579.65|4579.25|108
1642618160000|2022-01-19 18:49:20|4579.9|4579.5|4579.65|4579.25|4579.9|4579.5|4579.15|4578.75|283
1642618170000|2022-01-19 18:49:30|4579.4|4579|4579.65|4579.25|4579.65|4579.25|4579.15|4578.75|207
1642618180000|2022-01-19 18:49:40|4579.9|4579.5|4579.65|4579.25|4579.9|4579.5|4579.65|4579.25|292
1642618190000|2022-01-19 18:49:50|4579.9|4579.5|4579.4|4579|4579.9|4579.5|4579.4|4579|175
1642618200000|2022-01-19 18:50:00|4579.65|4579.25|4578.9|4578.5|4579.65|4579.25|4578.9|4578.5|273
1642618210000|2022-01-19 18:50:10|4578.65|4578.25|4577.4|4577|4578.65|4578.25|4576.4|4576|2347
1642618220000|2022-01-19 18:50:20|4577.65|4577.25|4578.4|4578|4578.9|4578.5|4577.65|4577.25|586
1642618230000|2022-01-19 18:50:30|4578.15|4577.75|4578.4|4578|4578.4|4578|4577.9|4577.5|269
1642618240000|2022-01-19 18:50:40|4578.15|4577.75|4578.15|4577.75|4578.4|4578|4577.65|4577.25|360
1642618250000|2022-01-19 18:50:50|4578.4|4578|4577.9|4577.5|4578.4|4578|4577.9|4577.5|230
1642618260000|2022-01-19 18:51:00|4578.15|4577.75|4577.9|4577.5|4578.15|4577.75|4577.4|4577|545
1642618270000|2022-01-19 18:51:10|4578.02|4577.62|4579.15|4578.75|4579.4|4579|4577.9|4577.5|346
1642618280000|2022-01-19 18:51:20|4579.65|4579.25|4579.15|4578.75|4579.65|4579.25|4579.15|4578.75|313
1642618290000|2022-01-19 18:51:30|4578.9|4578.5|4579.15|4578.75|4579.4|4579|4578.9|4578.5|220
1642618300000|2022-01-19 18:51:40|4578.9|4578.5|4579.65|4579.25|4579.65|4579.25|4578.9|4578.5|167
1642618310000|2022-01-19 18:51:50|4579.4|4579|4579.15|4578.75|4579.9|4579.5|4579.15|4578.75|186
1642618320000|2022-01-19 18:52:00|4579.4|4579|4579.15|4578.75|4579.4|4579|4578.77|4578.37|251
1642618330000|2022-01-19 18:52:10|4579.27|4578.87|4579.65|4579.25|4579.9|4579.5|4579.27|4578.87|198
1642618340000|2022-01-19 18:52:20|4579.4|4579|4579.4|4579|4579.9|4579.5|4579.4|4579|260
1642618350000|2022-01-19 18:52:30|4579.65|4579.25|4579.9|4579.5|4580.02|4579.62|4579.65|4579.25|175
1642618360000|2022-01-19 18:52:40|4580.15|4579.75|4580.4|4580|4580.65|4580.25|4579.9|4579.5|394
1642618370000|2022-01-19 18:52:50|4580.77|4580.37|4580.4|4580|4580.77|4580.37|4580.4|4580|344
1642618380000|2022-01-19 18:53:00|4580.65|4580.25|4580.65|4580.25|4580.77|4580.37|4580.65|4580.25|196
1642618390000|2022-01-19 18:53:10|4580.77|4580.37|4580.65|4580.25|4581.15|4580.75|4580.4|4580|245
1642618400000|2022-01-19 18:53:20|4580.4|4580|4580.9|4580.5|4580.9|4580.5|4580.4|4580|210
1642618410000|2022-01-19 18:53:30|4580.65|4580.25|4579.9|4579.5|4580.65|4580.25|4579.9|4579.5|233
1642618420000|2022-01-19 18:53:40|4579.65|4579.25|4580.15|4579.75|4580.15|4579.75|4579.65|4579.25|153
1642618430000|2022-01-19 18:53:50|4580.02|4579.62|4579.15|4578.75|4580.02|4579.62|4579.15|4578.75|253
1642618440000|2022-01-19 18:54:00|4578.9|4578.5|4579.4|4579|4579.65|4579.25|4578.9|4578.5|159
1642618450000|2022-01-19 18:54:10|4579.52|4579.12|4579.9|4579.5|4580.15|4579.75|4579.52|4579.12|167
1642618460000|2022-01-19 18:54:20|4580.02|4579.62|4581.15|4580.75|4581.4|4581|4580.02|4579.62|406
1642618470000|2022-01-19 18:54:30|4581.4|4581|4581.4|4581|4581.4|4581|4581.15|4580.75|192
1642618480000|2022-01-19 18:54:40|4581.15|4580.75|4580.65|4580.25|4581.4|4581|4580.65|4580.25|476
1642618490000|2022-01-19 18:54:50|4580.9|4580.5|4580.52|4580.12|4580.9|4580.5|4580.52|4580.12|197
1642618500000|2022-01-19 18:55:00|4580.65|4580.25|4579.9|4579.5|4580.65|4580.25|4579.9|4579.5|409
1642618510000|2022-01-19 18:55:10|4579.65|4579.25|4579.9|4579.5|4579.9|4579.5|4579.65|4579.25|228
1642618520000|2022-01-19 18:55:20|4579.65|4579.25|4579.52|4579.12|4579.65|4579.25|4579.4|4579|258
1642618530000|2022-01-19 18:55:30|4579.65|4579.25|4580.65|4580.25|4580.65|4580.25|4579.4|4579|454
1642618540000|2022-01-19 18:55:40|4580.4|4580|4581.4|4581|4581.4|4581|4580.4|4580|443
1642618550000|2022-01-19 18:55:50|4581.15|4580.75|4581.65|4581.25|4581.65|4581.25|4581.15|4580.75|510
1642618560000|2022-01-19 18:56:00|4581.9|4581.5|4583.4|4583|4583.9|4583.5|4581.9|4581.5|1576
1642618570000|2022-01-19 18:56:10|4583.15|4582.75|4583.4|4583|4583.65|4583.25|4583.15|4582.75|527
1642618580000|2022-01-19 18:56:20|4583.65|4583.25|4582.15|4581.75|4583.65|4583.25|4581.9|4581.5|564
1642618590000|2022-01-19 18:56:30|4581.65|4581.25|4582.4|4582|4582.4|4582|4581.65|4581.25|285
1642618600000|2022-01-19 18:56:40|4582.27|4581.87|4581.9|4581.5|4582.4|4582|4581.65|4581.25|255
1642618610000|2022-01-19 18:56:50|4581.65|4581.25|4580.15|4579.75|4581.9|4581.5|4579.9|4579.5|566
1642618620000|2022-01-19 18:57:00|4579.65|4579.25|4580.4|4580|4581.15|4580.75|4579.65|4579.25|488
1642618630000|2022-01-19 18:57:10|4580.15|4579.75|4580.4|4580|4580.65|4580.25|4579.9|4579.5|201
1642618640000|2022-01-19 18:57:20|4580.15|4579.75|4580.4|4580|4580.4|4580|4580.15|4579.75|214
1642618650000|2022-01-19 18:57:30|4580.65|4580.25|4580.4|4580|4580.65|4580.25|4579.9|4579.5|300
1642618660000|2022-01-19 18:57:40|4580.15|4579.75|4580.4|4580|4580.65|4580.25|4580.15|4579.75|182
1642618670000|2022-01-19 18:57:50|4580.65|4580.25|4580.15|4579.75|4580.65|4580.25|4580.02|4579.62|255
1642618680000|2022-01-19 18:58:00|4580.65|4580.25|4579.9|4579.5|4580.65|4580.25|4579.4|4579|439
1642618690000|2022-01-19 18:58:10|4579.52|4579.12|4579.9|4579.5|4580.65|4580.25|4579.52|4579.12|281
1642618700000|2022-01-19 18:58:20|4579.65|4579.25|4579.65|4579.25|4580.4|4580|4579.65|4579.25|360
1642618710000|2022-01-19 18:58:30|4579.4|4579|4578.4|4578|4579.52|4579.12|4578.15|4577.75|481
1642618720000|2022-01-19 18:58:40|4578.65|4578.25|4578.65|4578.25|4579.15|4578.75|4578.15|4577.75|437
1642618730000|2022-01-19 18:58:50|4578.9|4578.5|4579.65|4579.25|4579.9|4579.5|4578.65|4578.25|324
1642618740000|2022-01-19 18:59:00|4579.9|4579.5|4579.9|4579.5|4580.15|4579.75|4579.65|4579.25|296
1642618750000|2022-01-19 18:59:10|4579.77|4579.37|4579.15|4578.75|4579.77|4579.37|4578.9|4578.5|293
1642618760000|2022-01-19 18:59:20|4579.27|4578.87|4579.65|4579.25|4579.65|4579.25|4578.65|4578.25|271
1642618770000|2022-01-19 18:59:30|4579.52|4579.12|4579.4|4579|4579.65|4579.25|4579.15|4578.75|226
1642618780000|2022-01-19 18:59:40|4579.65|4579.25|4579.65|4579.25|4580.4|4580|4578.9|4578.5|386
1642618790000|2022-01-19 18:59:50|4579.9|4579.5|4579.65|4579.25|4579.9|4579.5|4579.65|4579.25|470
1642618800000|2022-01-19 19:00:00|4579.15|4578.75|4578.4|4578|4579.4|4579|4577.9|4577.5|636
1642618810000|2022-01-19 19:00:10|4578.9|4578.5|4578.4|4578|4579.15|4578.75|4578.15|4577.75|375
1642618820000|2022-01-19 19:00:20|4578.15|4577.75|4580.65|4580.25|4580.65|4580.25|4578.15|4577.75|1323
1642618830000|2022-01-19 19:00:30|4580.9|4580.5|4581.15|4580.75|4581.65|4581.25|4580.52|4580.12|837
1642618840000|2022-01-19 19:00:40|4581.02|4580.62|4581.15|4580.75|4581.27|4580.87|4580.65|4580.25|265
1642618850000|2022-01-19 19:00:50|4580.9|4580.5|4580.15|4579.75|4581.15|4580.75|4580.15|4579.75|401
1642618860000|2022-01-19 19:01:00|4579.9|4579.5|4581.4|4581|4581.65|4581.25|4579.9|4579.5|437
1642618870000|2022-01-19 19:01:10|4581.65|4581.25|4580.9|4580.5|4581.65|4581.25|4580.9|4580.5|270
1642618880000|2022-01-19 19:01:20|4580.65|4580.25|4580.65|4580.25|4581.65|4581.25|4580.4|4580|354
1642618890000|2022-01-19 19:01:30|4580.4|4580|4579.15|4578.75|4580.4|4580|4578.9|4578.5|602
1642618900000|2022-01-19 19:01:40|4579.4|4579|4578.9|4578.5|4579.4|4579|4578.65|4578.25|457
1642618910000|2022-01-19 19:01:50|4578.65|4578.25|4579.15|4578.75|4579.4|4579|4578.65|4578.25|426
1642618920000|2022-01-19 19:02:00|4578.9|4578.5|4579.15|4578.75|4579.4|4579|4578.9|4578.5|499
1642618930000|2022-01-19 19:02:10|4579.4|4579|4579.9|4579.5|4579.9|4579.5|4579.4|4579|203
1642618940000|2022-01-19 19:02:20|4579.65|4579.25|4579.4|4579|4579.77|4579.37|4579.15|4578.75|186
1642618950000|2022-01-19 19:02:30|4579.52|4579.12|4580.15|4579.75|4580.15|4579.75|4579.4|4579|155
1642618960000|2022-01-19 19:02:40|4579.9|4579.5|4580.15|4579.75|4580.15|4579.75|4579.65|4579.25|180
1642618970000|2022-01-19 19:02:50|4579.9|4579.5|4579.65|4579.25|4580.15|4579.75|4579.4|4579|198
1642618980000|2022-01-19 19:03:00|4579.4|4579|4579.15|4578.75|4579.4|4579|4578.65|4578.25|387
1642618990000|2022-01-19 19:03:10|4578.9|4578.5|4577.65|4577.25|4578.9|4578.5|4577.15|4576.75|509
1642619000000|2022-01-19 19:03:20|4577.9|4577.5|4577.9|4577.5|4578.15|4577.75|4577.27|4576.87|347
1642619010000|2022-01-19 19:03:30|4578.02|4577.62|4578.15|4577.75|4578.65|4578.25|4577.65|4577.25|245
1642619020000|2022-01-19 19:03:40|4577.9|4577.5|4576.65|4576.25|4577.9|4577.5|4576.65|4576.25|447
1642619030000|2022-01-19 19:03:50|4576.77|4576.37|4576.4|4576|4576.9|4576.5|4576.4|4576|378
1642619040000|2022-01-19 19:04:00|4576.65|4576.25|4577.15|4576.75|4577.4|4577|4576.4|4576|335
1642619050000|2022-01-19 19:04:10|4576.9|4576.5|4576.9|4576.5|4577.9|4577.5|4576.9|4576.5|297
1642619060000|2022-01-19 19:04:20|4577.15|4576.75|4577.65|4577.25|4577.9|4577.5|4577.15|4576.75|311
1642619070000|2022-01-19 19:04:30|4577.4|4577|4577.4|4577|4577.4|4577|4576.9|4576.5|279
1642619080000|2022-01-19 19:04:40|4577.65|4577.25|4577.4|4577|4577.65|4577.25|4577.4|4577|123
1642619090000|2022-01-19 19:04:50|4577.27|4576.87|4577.4|4577|4577.4|4577|4577.15|4576.75|217
1642619100000|2022-01-19 19:05:00|4577.65|4577.25|4577.4|4577|4577.9|4577.5|4577.27|4576.87|447
1642619110000|2022-01-19 19:05:10|4577.15|4576.75|4576.9|4576.5|4577.15|4576.75|4576.65|4576.25|227
1642619120000|2022-01-19 19:05:20|4576.65|4576.25|4575.65|4575.25|4576.65|4576.25|4575.4|4575|441
1642619130000|2022-01-19 19:05:30|4575.4|4575|4572.4|4572|4575.4|4575|4572.4|4572|2747
1642619140000|2022-01-19 19:05:40|4571.9|4571.5|4571.15|4570.75|4572.15|4571.75|4570.65|4570.25|1470
1642619150000|2022-01-19 19:05:50|4571.02|4570.62|4571.4|4571|4571.4|4571|4570.4|4570|787
1642619160000|2022-01-19 19:06:00|4571.65|4571.25|4570.65|4570.25|4572.4|4572|4570.65|4570.25|793
1642619170000|2022-01-19 19:06:10|4570.77|4570.37|4570.4|4570|4570.9|4570.5|4569.9|4569.5|781
1642619180000|2022-01-19 19:06:20|4570.15|4569.75|4570.15|4569.75|4570.9|4570.5|4569.65|4569.25|392
1642619190000|2022-01-19 19:06:30|4569.9|4569.5|4569.15|4568.75|4569.9|4569.5|4569.02|4568.62|615
1642619200000|2022-01-19 19:06:40|4568.9|4568.5|4567.65|4567.25|4568.9|4568.5|4567.4|4567|1426
1642619210000|2022-01-19 19:06:50|4567.4|4567|4568.9|4568.5|4568.9|4568.5|4567.15|4566.75|833
1642619220000|2022-01-19 19:07:00|4568.65|4568.25|4568.9|4568.5|4569.4|4569|4568.15|4567.75|986
1642619230000|2022-01-19 19:07:10|4569.15|4568.75|4569.4|4569|4569.65|4569.25|4568.9|4568.5|373
1642619240000|2022-01-19 19:07:20|4569.15|4568.75|4569.4|4569|4569.77|4569.37|4569.15|4568.75|496
1642619250000|2022-01-19 19:07:30|4569.65|4569.25|4569.9|4569.5|4569.9|4569.5|4569.4|4569|489
1642619260000|2022-01-19 19:07:40|4570.15|4569.75|4569.65|4569.25|4570.15|4569.75|4569.65|4569.25|450
1642619270000|2022-01-19 19:07:50|4570.15|4569.75|4570.4|4570|4570.4|4570|4569.4|4569|577
1642619280000|2022-01-19 19:08:00|4570.15|4569.75|4568.65|4568.25|4570.65|4570.25|4568.65|4568.25|471
1642619290000|2022-01-19 19:08:10|4568.9|4568.5|4570.15|4569.75|4570.4|4570|4568.9|4568.5|574
1642619300000|2022-01-19 19:08:20|4570.4|4570|4570.65|4570.25|4570.9|4570.5|4569.9|4569.5|384
1642619310000|2022-01-19 19:08:30|4570.4|4570|4569.52|4569.12|4570.52|4570.12|4569.15|4568.75|380
1642619320000|2022-01-19 19:08:40|4569.65|4569.25|4569.9|4569.5|4570.15|4569.75|4569.4|4569|371
1642619330000|2022-01-19 19:08:50|4569.65|4569.25|4569.9|4569.5|4570.15|4569.75|4569.4|4569|318
1642619340000|2022-01-19 19:09:00|4569.77|4569.37|4568.4|4568|4570.15|4569.75|4568.4|4568|556
1642619350000|2022-01-19 19:09:10|4568.15|4567.75|4567.9|4567.5|4568.4|4568|4567.9|4567.5|356
1642619360000|2022-01-19 19:09:20|4568.15|4567.75|4567.9|4567.5|4568.4|4568|4567.65|4567.25|393
1642619370000|2022-01-19 19:09:30|4568.15|4567.75|4568.4|4568|4568.65|4568.25|4568.15|4567.75|320
1642619380000|2022-01-19 19:09:40|4568.15|4567.75|4569.15|4568.75|4569.4|4569|4568.15|4567.75|347
1642619390000|2022-01-19 19:09:50|4568.9|4568.5|4568.65|4568.25|4569.15|4568.75|4568.65|4568.25|249
1642619400000|2022-01-19 19:10:00|4568.9|4568.5|4569.15|4568.75|4569.15|4568.75|4568.4|4568|520
1642619410000|2022-01-19 19:10:10|4568.77|4568.37|4568.4|4568|4568.9|4568.5|4568.4|4568|291
1642619420000|2022-01-19 19:10:20|4568.15|4567.75|4568.65|4568.25|4569.65|4569.25|4568.15|4567.75|572
1642619430000|2022-01-19 19:10:30|4568.9|4568.5|4568.9|4568.5|4569.15|4568.75|4568.65|4568.25|414
1642619440000|2022-01-19 19:10:40|4568.65|4568.25|4569.4|4569|4569.65|4569.25|4568.65|4568.25|304
1642619450000|2022-01-19 19:10:50|4569.65|4569.25|4569.9|4569.5|4569.9|4569.5|4569.4|4569|423
1642619460000|2022-01-19 19:11:00|4569.65|4569.25|4570.15|4569.75|4570.4|4570|4569.4|4569|437
1642619470000|2022-01-19 19:11:10|4570.52|4570.12|4570.4|4570|4570.65|4570.25|4570.15|4569.75|587
1642619480000|2022-01-19 19:11:20|4570.15|4569.75|4570.15|4569.75|4570.77|4570.37|4570.15|4569.75|312
1642619490000|2022-01-19 19:11:30|4570.4|4570|4569.9|4569.5|4570.4|4570|4569.9|4569.5|254
1642619500000|2022-01-19 19:11:40|4569.65|4569.25|4569.4|4569|4569.77|4569.37|4568.65|4568.25|479
1642619510000|2022-01-19 19:11:50|4569.65|4569.25|4569.65|4569.25|4569.65|4569.25|4569.15|4568.75|349
1642619520000|2022-01-19 19:12:00|4569.4|4569|4568.4|4568|4569.4|4569|4568.4|4568|279
1642619530000|2022-01-19 19:12:10|4568.15|4567.75|4568.15|4567.75|4568.4|4568|4567.65|4567.25|830
1642619540000|2022-01-19 19:12:20|4568.4|4568|4568.15|4567.75|4568.4|4568|4567.65|4567.25|253
1642619550000|2022-01-19 19:12:30|4567.9|4567.5|4567.65|4567.25|4567.9|4567.5|4567.15|4566.75|436
1642619560000|2022-01-19 19:12:40|4567.9|4567.5|4568.9|4568.5|4568.9|4568.5|4567.9|4567.5|432
1642619570000|2022-01-19 19:12:50|4569.15|4568.75|4569.15|4568.75|4569.65|4569.25|4568.9|4568.5|326
1642619580000|2022-01-19 19:13:00|4568.9|4568.5|4567.9|4567.5|4569.15|4568.75|4567.9|4567.5|441
1642619590000|2022-01-19 19:13:10|4567.65|4567.25|4568.4|4568|4568.4|4568|4567.65|4567.25|286
1642619600000|2022-01-19 19:13:20|4568.15|4567.75|4567.65|4567.25|4568.4|4568|4567.4|4567|316
1642619610000|2022-01-19 19:13:30|4567.9|4567.5|4567.9|4567.5|4567.9|4567.5|4567.15|4566.75|286
1642619620000|2022-01-19 19:13:40|4568.15|4567.75|4567.9|4567.5|4568.27|4567.87|4567.9|4567.5|214
1642619630000|2022-01-19 19:13:50|4567.65|4567.25|4567.4|4567|4567.9|4567.5|4566.9|4566.5|349
1642619640000|2022-01-19 19:14:00|4567.65|4567.25|4567.65|4567.25|4567.65|4567.25|4566.9|4566.5|366
1642619650000|2022-01-19 19:14:10|4567.4|4567|4565.4|4565|4567.4|4567|4565.4|4565|655
1642619660000|2022-01-19 19:14:20|4565.65|4565.25|4565.4|4565|4565.65|4565.25|4564.9|4564.5|662
1642619670000|2022-01-19 19:14:30|4565.15|4564.75|4565.4|4565|4565.4|4565|4564.65|4564.25|532
1642619680000|2022-01-19 19:14:40|4564.9|4564.5|4565.4|4565|4565.9|4565.5|4564.9|4564.5|601
1642619690000|2022-01-19 19:14:50|4565.65|4565.25|4565.9|4565.5|4566.15|4565.75|4565.65|4565.25|415
1642619700000|2022-01-19 19:15:00|4566.15|4565.75|4565.9|4565.5|4566.9|4566.5|4565.9|4565.5|527
1642619710000|2022-01-19 19:15:10|4566.15|4565.75|4566.65|4566.25|4566.65|4566.25|4565.15|4564.75|472
1642619720000|2022-01-19 19:15:20|4566.52|4566.12|4565.9|4565.5|4566.65|4566.25|4565.9|4565.5|192
1642619730000|2022-01-19 19:15:30|4566.15|4565.75|4565.9|4565.5|4566.15|4565.75|4564.9|4564.5|489
1642619740000|2022-01-19 19:15:40|4566.02|4565.62|4566.02|4565.62|4566.02|4565.62|4565.4|4565|385
1642619750000|2022-01-19 19:15:50|4566.15|4565.75|4566.9|4566.5|4566.9|4566.5|4565.9|4565.5|366
1642619760000|2022-01-19 19:16:00|4566.65|4566.25|4567.65|4567.25|4568.15|4567.75|4566.65|4566.25|530
1642619770000|2022-01-19 19:16:10|4567.4|4567|4567.02|4566.62|4567.65|4567.25|4566.9|4566.5|442
1642619780000|2022-01-19 19:16:20|4566.9|4566.5|4566.15|4565.75|4567.02|4566.62|4565.9|4565.5|425
1642619790000|2022-01-19 19:16:30|4565.9|4565.5|4565.4|4565|4565.9|4565.5|4565.4|4565|458
1642619800000|2022-01-19 19:16:40|4565.15|4564.75|4564.9|4564.5|4565.4|4565|4564.65|4564.25|490
1642619810000|2022-01-19 19:16:50|4565.15|4564.75|4564.65|4564.25|4565.65|4565.25|4564.65|4564.25|379
1642619820000|2022-01-19 19:17:00|4564.4|4564|4564.15|4563.75|4564.65|4564.25|4563.9|4563.5|574
1642619830000|2022-01-19 19:17:10|4564.4|4564|4565.4|4565|4565.65|4565.25|4563.9|4563.5|631
1642619840000|2022-01-19 19:17:20|4565.15|4564.75|4564.15|4563.75|4565.4|4565|4564.15|4563.75|326
1642619850000|2022-01-19 19:17:30|4564.4|4564|4564.65|4564.25|4564.9|4564.5|4564.15|4563.75|314
1642619860000|2022-01-19 19:17:40|4564.9|4564.5|4566.15|4565.75|4566.15|4565.75|4564.9|4564.5|429
1642619870000|2022-01-19 19:17:50|4566.4|4566|4566.15|4565.75|4566.4|4566|4565.9|4565.5|264
1642619880000|2022-01-19 19:18:00|4565.9|4565.5|4565.9|4565.5|4566.15|4565.75|4565.15|4564.75|365
1642619890000|2022-01-19 19:18:10|4565.77|4565.37|4565.15|4564.75|4565.9|4565.5|4565.15|4564.75|194
1642619900000|2022-01-19 19:18:20|4565.27|4564.87|4565.65|4565.25|4565.9|4565.5|4565.27|4564.87|156
1642619910000|2022-01-19 19:18:30|4565.9|4565.5|4566.15|4565.75|4566.4|4566|4565.9|4565.5|238
1642619920000|2022-01-19 19:18:40|4566.4|4566|4567.15|4566.75|4567.9|4567.5|4566.4|4566|540
1642619930000|2022-01-19 19:18:50|4567.4|4567|4567.4|4567|4567.4|4567|4567.15|4566.75|184
1642619940000|2022-01-19 19:19:00|4567.15|4566.75|4566.4|4566|4567.15|4566.75|4566.15|4565.75|829
1642619950000|2022-01-19 19:19:10|4566.15|4565.75|4566.65|4566.25|4566.65|4566.25|4565.9|4565.5|270
1642619960000|2022-01-19 19:19:20|4566.52|4566.12|4566.4|4566|4566.9|4566.5|4566.15|4565.75|255
1642619970000|2022-01-19 19:19:30|4566.65|4566.25|4566.4|4566|4566.65|4566.25|4566.15|4565.75|312
1642619980000|2022-01-19 19:19:40|4566.65|4566.25|4566.65|4566.25|4566.9|4566.5|4566.4|4566|223
1642619990000|2022-01-19 19:19:50|4566.9|4566.5|4567.15|4566.75|4567.15|4566.75|4566.9|4566.5|218
1642620000000|2022-01-19 19:20:00|4566.9|4566.5|4566.65|4566.25|4567.15|4566.75|4566.4|4566|313
1642620010000|2022-01-19 19:20:10|4566.9|4566.5|4566.15|4565.75|4566.9|4566.5|4566.02|4565.62|320
1642620020000|2022-01-19 19:20:20|4566.4|4566|4566.15|4565.75|4566.65|4566.25|4566.15|4565.75|269
1642620030000|2022-01-19 19:20:30|4565.9|4565.5|4565.9|4565.5|4565.9|4565.5|4565.4|4565|343
1642620040000|2022-01-19 19:20:40|4565.77|4565.37|4565.65|4565.25|4565.77|4565.37|4564.65|4564.25|200
1642620050000|2022-01-19 19:20:50|4565.77|4565.37|4565.4|4565|4565.9|4565.5|4565.4|4565|350
1642620060000|2022-01-19 19:21:00|4565.52|4565.12|4565.15|4564.75|4565.65|4565.25|4564.4|4564|339
1642620070000|2022-01-19 19:21:10|4564.9|4564.5|4563.4|4563|4564.9|4564.5|4563.4|4563|817
1642620080000|2022-01-19 19:21:20|4563.15|4562.75|4561.65|4561.25|4563.15|4562.75|4561.4|4561|1732
1642620090000|2022-01-19 19:21:30|4561.27|4560.87|4562.65|4562.25|4562.9|4562.5|4560.9|4560.5|1005
1642620100000|2022-01-19 19:21:40|4562.9|4562.5|4564.4|4564|4564.52|4564.12|4562.9|4562.5|480
1642620110000|2022-01-19 19:21:50|4564.15|4563.75|4563.65|4563.25|4564.65|4564.25|4563.65|4563.25|487
1642620120000|2022-01-19 19:22:00|4563.77|4563.37|4564.15|4563.75|4564.4|4564|4563.65|4563.25|360
1642620130000|2022-01-19 19:22:10|4564.4|4564|4565.9|4565.5|4565.9|4565.5|4564.4|4564|559
1642620140000|2022-01-19 19:22:20|4566.15|4565.75|4566.65|4566.25|4566.9|4566.5|4566.15|4565.75|841
1642620150000|2022-01-19 19:22:30|4566.9|4566.5|4565.15|4564.75|4566.9|4566.5|4564.9|4564.5|451
1642620160000|2022-01-19 19:22:40|4565.4|4565|4566.15|4565.75|4566.15|4565.75|4565.15|4564.75|307
1642620170000|2022-01-19 19:22:50|4565.9|4565.5|4564.9|4564.5|4565.9|4565.5|4564.9|4564.5|225
1642620180000|2022-01-19 19:23:00|4564.65|4564.25|4563.9|4563.5|4564.65|4564.25|4563.9|4563.5|422
1642620190000|2022-01-19 19:23:10|4563.4|4563|4563.9|4563.5|4564.65|4564.25|4563.4|4563|352
1642620200000|2022-01-19 19:23:20|4564.15|4563.75|4563.9|4563.5|4564.4|4564|4563.4|4563|500
1642620210000|2022-01-19 19:23:30|4563.65|4563.25|4563.9|4563.5|4564.15|4563.75|4563.65|4563.25|345
1642620220000|2022-01-19 19:23:40|4564.15|4563.75|4563.65|4563.25|4564.52|4564.12|4563.4|4563|414
1642620230000|2022-01-19 19:23:50|4563.4|4563|4563.65|4563.25|4563.9|4563.5|4563.4|4563|510
1642620240000|2022-01-19 19:24:00|4563.9|4563.5|4563.52|4563.12|4563.9|4563.5|4562.9|4562.5|383
1642620250000|2022-01-19 19:24:10|4563.65|4563.25|4563.65|4563.25|4563.65|4563.25|4562.65|4562.25|290
1642620260000|2022-01-19 19:24:20|4563.4|4563|4563.4|4563|4563.65|4563.25|4563.15|4562.75|304
1642620270000|2022-01-19 19:24:30|4563.15|4562.75|4563.15|4562.75|4563.4|4563|4562.77|4562.37|173
1642620280000|2022-01-19 19:24:40|4563.4|4563|4563.9|4563.5|4564.9|4564.5|4563.4|4563|513
1642620290000|2022-01-19 19:24:50|4563.77|4563.37|4563.65|4563.25|4563.9|4563.5|4563.4|4563|356
1642620300000|2022-01-19 19:25:00|4563.15|4562.75|4563.65|4563.25|4563.65|4563.25|4563.15|4562.75|303
1642620310000|2022-01-19 19:25:10|4563.4|4563|4563.4|4563|4564.4|4564|4563.4|4563|341
1642620320000|2022-01-19 19:25:20|4563.65|4563.25|4563.65|4563.25|4564.4|4564|4563.4|4563|309
1642620330000|2022-01-19 19:25:30|4564.15|4563.75|4563.65|4563.25|4564.4|4564|4563.65|4563.25|233
1642620340000|2022-01-19 19:25:40|4563.4|4563|4563.65|4563.25|4563.77|4563.37|4563.15|4562.75|241
1642620350000|2022-01-19 19:25:50|4563.4|4563|4563.02|4562.62|4563.65|4563.25|4562.9|4562.5|248
1642620360000|2022-01-19 19:26:00|4563.15|4562.75|4562.65|4562.25|4563.15|4562.75|4562.4|4562|501
1642620370000|2022-01-19 19:26:10|4562.15|4561.75|4562.15|4561.75|4562.52|4562.12|4561.9|4561.5|566
1642620380000|2022-01-19 19:26:20|4562.4|4562|4562.15|4561.75|4562.65|4562.25|4561.9|4561.5|322
1642620390000|2022-01-19 19:26:30|4561.65|4561.25|4561.4|4561|4562.15|4561.75|4561.4|4561|290
1642620400000|2022-01-19 19:26:40|4561.65|4561.25|4561.9|4561.5|4561.9|4561.5|4561.4|4561|303
1642620410000|2022-01-19 19:26:50|4562.15|4561.75|4561.65|4561.25|4562.15|4561.75|4561.65|4561.25|280
1642620420000|2022-01-19 19:27:00|4561.9|4561.5|4563.15|4562.75|4563.15|4562.75|4561.65|4561.25|566
1642620430000|2022-01-19 19:27:10|4562.9|4562.5|4563.65|4563.25|4564.15|4563.75|4562.9|4562.5|372
1642620440000|2022-01-19 19:27:20|4563.4|4563|4562.65|4562.25|4563.65|4563.25|4562.65|4562.25|355
1642620450000|2022-01-19 19:27:30|4562.9|4562.5|4563.4|4563|4563.9|4563.5|4562.9|4562.5|358
1642620460000|2022-01-19 19:27:40|4563.15|4562.75|4563.65|4563.25|4563.9|4563.5|4562.9|4562.5|240
1642620470000|2022-01-19 19:27:50|4563.4|4563|4563.4|4563|4563.65|4563.25|4563.15|4562.75|257
1642620480000|2022-01-19 19:28:00|4563.15|4562.75|4563.9|4563.5|4563.9|4563.5|4563.15|4562.75|295
1642620490000|2022-01-19 19:28:10|4564.15|4563.75|4563.9|4563.5|4564.65|4564.25|4563.9|4563.5|481
1642620500000|2022-01-19 19:28:20|4564.15|4563.75|4563.9|4563.5|4564.15|4563.75|4563.65|4563.25|287
1642620510000|2022-01-19 19:28:30|4563.65|4563.25|4562.9|4562.5|4563.65|4563.25|4562.4|4562|470
1642620520000|2022-01-19 19:28:40|4563.15|4562.75|4563.4|4563|4563.65|4563.25|4563.15|4562.75|341
1642620530000|2022-01-19 19:28:50|4563.15|4562.75|4562.15|4561.75|4563.15|4562.75|4562.15|4561.75|234
1642620540000|2022-01-19 19:29:00|4562.02|4561.62|4561.65|4561.25|4562.4|4562|4561.65|4561.25|430
1642620550000|2022-01-19 19:29:10|4561.9|4561.5|4561.9|4561.5|4562.4|4562|4561.65|4561.25|265
1642620560000|2022-01-19 19:29:20|4561.65|4561.25|4561.15|4560.75|4561.9|4561.5|4561.15|4560.75|242
1642620570000|2022-01-19 19:29:30|4560.9|4560.5|4560.9|4560.5|4561.4|4561|4560.9|4560.5|317
1642620580000|2022-01-19 19:29:40|4560.65|4560.25|4560.4|4560|4560.65|4560.25|4559.9|4559.5|860
1642620590000|2022-01-19 19:29:50|4560.65|4560.25|4559.9|4559.5|4560.9|4560.5|4559.4|4559|882
1642620600000|2022-01-19 19:30:00|4560.15|4559.75|4560.15|4559.75|4560.15|4559.75|4559.15|4558.75|663
1642620610000|2022-01-19 19:30:10|4559.9|4559.5|4559.9|4559.5|4560.4|4560|4559.15|4558.75|597
1642620620000|2022-01-19 19:30:20|4560.15|4559.75|4559.65|4559.25|4560.15|4559.75|4559.65|4559.25|415
1642620630000|2022-01-19 19:30:30|4559.77|4559.37|4559.4|4559|4559.77|4559.37|4559.15|4558.75|237
1642620640000|2022-01-19 19:30:40|4559.27|4558.87|4559.4|4559|4559.4|4559|4558.9|4558.5|337
1642620650000|2022-01-19 19:30:50|4559.65|4559.25|4559.9|4559.5|4560.4|4560|4559.65|4559.25|430
1642620660000|2022-01-19 19:31:00|4559.65|4559.25|4561.4|4561|4561.4|4561|4559.65|4559.25|568
1642620670000|2022-01-19 19:31:10|4561.65|4561.25|4561.15|4560.75|4561.9|4561.5|4561.15|4560.75|567
1642620680000|2022-01-19 19:31:20|4560.9|4560.5|4560.65|4560.25|4561.15|4560.75|4560.65|4560.25|594
1642620690000|2022-01-19 19:31:30|4560.9|4560.5|4560.65|4560.25|4561.15|4560.75|4560.4|4560|345
1642620700000|2022-01-19 19:31:40|4560.9|4560.5|4560.27|4559.87|4561.15|4560.75|4559.4|4559|573
1642620710000|2022-01-19 19:31:50|4560.15|4559.75|4560.65|4560.25|4560.65|4560.25|4560.15|4559.75|420
1642620720000|2022-01-19 19:32:00|4560.52|4560.12|4560.9|4560.5|4560.9|4560.5|4560.52|4560.12|369
1642620730000|2022-01-19 19:32:10|4561.15|4560.75|4562.15|4561.75|4562.4|4562|4561.15|4560.75|581
1642620740000|2022-01-19 19:32:20|4562.4|4562|4562.15|4561.75|4562.9|4562.5|4561.9|4561.5|587
1642620750000|2022-01-19 19:32:30|4561.9|4561.5|4561.4|4561|4562.15|4561.75|4560.9|4560.5|466
1642620760000|2022-01-19 19:32:40|4561.15|4560.75|4560.9|4560.5|4561.15|4560.75|4560.9|4560.5|270
1642620770000|2022-01-19 19:32:50|4560.65|4560.25|4560.4|4560|4560.65|4560.25|4560.15|4559.75|452
1642620780000|2022-01-19 19:33:00|4560.15|4559.75|4559.9|4559.5|4560.15|4559.75|4559.77|4559.37|272
1642620790000|2022-01-19 19:33:10|4559.65|4559.25|4559.65|4559.25|4560.15|4559.75|4559.65|4559.25|175
1642620800000|2022-01-19 19:33:20|4559.9|4559.5|4559.65|4559.25|4559.9|4559.5|4559.15|4558.75|312
1642620810000|2022-01-19 19:33:30|4559.15|4558.75|4559.4|4559|4559.4|4559|4559.15|4558.75|350
1642620820000|2022-01-19 19:33:40|4559.15|4558.75|4558.15|4557.75|4559.15|4558.75|4558.15|4557.75|1141
1642620830000|2022-01-19 19:33:50|4557.9|4557.5|4559.15|4558.75|4559.65|4559.25|4557.65|4557.25|1409
1642620840000|2022-01-19 19:34:00|4559.4|4559|4560.65|4560.25|4560.9|4560.5|4559.4|4559|775
1642620850000|2022-01-19 19:34:10|4560.4|4560|4561.15|4560.75|4561.15|4560.75|4560.15|4559.75|621
1642620860000|2022-01-19 19:34:20|4560.9|4560.5|4559.65|4559.25|4561.4|4561|4559.65|4559.25|368
1642620870000|2022-01-19 19:34:30|4559.4|4559|4559.65|4559.25|4559.9|4559.5|4559.4|4559|164
1642620880000|2022-01-19 19:34:40|4559.4|4559|4560.4|4560|4560.4|4560|4559.4|4559|232
1642620890000|2022-01-19 19:34:50|4560.65|4560.25|4561.9|4561.5|4562.15|4561.75|4560.65|4560.25|457
1642620900000|2022-01-19 19:35:00|4561.77|4561.37|4562.9|4562.5|4563.4|4563|4561.65|4561.25|897
1642620910000|2022-01-19 19:35:10|4563.15|4562.75|4563.65|4563.25|4563.65|4563.25|4562.4|4562|771
1642620920000|2022-01-19 19:35:20|4563.4|4563|4562.65|4562.25|4563.65|4563.25|4562.65|4562.25|889
1642620930000|2022-01-19 19:35:30|4562.4|4562|4562.15|4561.75|4562.9|4562.5|4561.65|4561.25|491
1642620940000|2022-01-19 19:35:40|4562.4|4562|4562.9|4562.5|4562.9|4562.5|4562.4|4562|292
1642620950000|2022-01-19 19:35:50|4563.15|4562.75|4564.15|4563.75|4564.15|4563.75|4563.15|4562.75|530
1642620960000|2022-01-19 19:36:00|4563.9|4563.5|4564.9|4564.5|4565.15|4564.75|4563.4|4563|1301
1642620970000|2022-01-19 19:36:10|4564.65|4564.25|4564.9|4564.5|4565.15|4564.75|4564.4|4564|722
1642620980000|2022-01-19 19:36:20|4565.15|4564.75|4565.15|4564.75|4565.9|4565.5|4564.9|4564.5|687
1642620990000|2022-01-19 19:36:30|4565.4|4565|4565.15|4564.75|4565.65|4565.25|4564.9|4564.5|534
1642621000000|2022-01-19 19:36:40|4564.9|4564.5|4564.4|4564|4565.4|4565|4564.02|4563.62|695
1642621010000|2022-01-19 19:36:50|4564.15|4563.75|4565.4|4565|4565.9|4565.5|4564.15|4563.75|505
1642621020000|2022-01-19 19:37:00|4564.65|4564.25|4564.15|4563.75|4564.65|4564.25|4564.15|4563.75|662
1642621030000|2022-01-19 19:37:10|4564.4|4564|4564.4|4564|4564.65|4564.25|4563.65|4563.25|302
1642621040000|2022-01-19 19:37:20|4564.65|4564.25|4563.9|4563.5|4564.65|4564.25|4563.65|4563.25|445
1642621050000|2022-01-19 19:37:30|4563.65|4563.25|4564.4|4564|4564.4|4564|4563.65|4563.25|179
1642621060000|2022-01-19 19:37:40|4564.15|4563.75|4564.15|4563.75|4564.4|4564|4563.65|4563.25|233
1642621070000|2022-01-19 19:37:50|4564.4|4564|4563.4|4563|4564.4|4564|4563.4|4563|239
1642621080000|2022-01-19 19:38:00|4563.27|4562.87|4563.15|4562.75|4563.65|4563.25|4562.9|4562.5|295
1642621090000|2022-01-19 19:38:10|4562.9|4562.5|4561.9|4561.5|4563.02|4562.62|4561.65|4561.25|411
1642621100000|2022-01-19 19:38:20|4562.15|4561.75|4561.9|4561.5|4562.15|4561.75|4561.65|4561.25|396
1642621110000|2022-01-19 19:38:30|4562.4|4562|4561.4|4561|4562.4|4562|4561.15|4560.75|454
1642621120000|2022-01-19 19:38:40|4561.65|4561.25|4562.65|4562.25|4562.65|4562.25|4561.65|4561.25|1282
1642621130000|2022-01-19 19:38:50|4562.4|4562|4562.4|4562|4563.15|4562.75|4562.4|4562|301
1642621140000|2022-01-19 19:39:00|4562.65|4562.25|4562.15|4561.75|4562.65|4562.25|4562.15|4561.75|253
1642621150000|2022-01-19 19:39:10|4562.4|4562|4563.65|4563.25|4563.65|4563.25|4562.15|4561.75|285
1642621160000|2022-01-19 19:39:20|4563.4|4563|4562.65|4562.25|4563.4|4563|4562.65|4562.25|357
1642621170000|2022-01-19 19:39:30|4562.9|4562.5|4562.65|4562.25|4563.15|4562.75|4562.65|4562.25|167
1642621180000|2022-01-19 19:39:40|4562.9|4562.5|4561.65|4561.25|4562.9|4562.5|4561.65|4561.25|785
1642621190000|2022-01-19 19:39:50|4561.9|4561.5|4561.9|4561.5|4562.15|4561.75|4561.77|4561.37|180
1642621200000|2022-01-19 19:40:00|4562.02|4561.62|4563.4|4563|4563.9|4563.5|4561.9|4561.5|434
1642621210000|2022-01-19 19:40:10|4563.15|4562.75|4561.9|4561.5|4563.27|4562.87|4561.9|4561.5|197
1642621220000|2022-01-19 19:40:20|4562.15|4561.75|4561.9|4561.5|4562.52|4562.12|4561.65|4561.25|475
1642621230000|2022-01-19 19:40:30|4561.65|4561.25|4562.4|4562|4562.4|4562|4561.65|4561.25|335
1642621240000|2022-01-19 19:40:40|4562.15|4561.75|4563.65|4563.25|4563.65|4563.25|4562.15|4561.75|404
1642621250000|2022-01-19 19:40:50|4563.4|4563|4562.4|4562|4563.4|4563|4562.4|4562|252
1642621260000|2022-01-19 19:41:00|4562.65|4562.25|4563.4|4563|4563.9|4563.5|4562.65|4562.25|266
1642621270000|2022-01-19 19:41:10|4563.65|4563.25|4562.65|4562.25|4563.65|4563.25|4562.65|4562.25|202
1642621280000|2022-01-19 19:41:20|4562.4|4562|4561.65|4561.25|4562.65|4562.25|4561.65|4561.25|280
1642621290000|2022-01-19 19:41:30|4561.9|4561.5|4562.9|4562.5|4562.9|4562.5|4561.65|4561.25|234
1642621300000|2022-01-19 19:41:40|4563.02|4562.62|4563.65|4563.25|4563.65|4563.25|4562.9|4562.5|221
1642621310000|2022-01-19 19:41:50|4563.4|4563|4563.9|4563.5|4564.15|4563.75|4563.4|4563|388
1642621320000|2022-01-19 19:42:00|4564.15|4563.75|4564.15|4563.75|4564.15|4563.75|4563.65|4563.25|288
1642621330000|2022-01-19 19:42:10|4563.9|4563.5|4562.9|4562.5|4563.9|4563.5|4562.65|4562.25|213
1642621340000|2022-01-19 19:42:20|4563.02|4562.62|4563.4|4563|4563.65|4563.25|4562.9|4562.5|208
1642621350000|2022-01-19 19:42:30|4563.15|4562.75|4563.9|4563.5|4563.9|4563.5|4563.15|4562.75|175
1642621360000|2022-01-19 19:42:40|4564.15|4563.75|4564.4|4564|4564.4|4564|4563.65|4563.25|250
1642621370000|2022-01-19 19:42:50|4564.65|4564.25|4564.4|4564|4564.9|4564.5|4564.4|4564|431
1642621380000|2022-01-19 19:43:00|4564.9|4564.5|4566.65|4566.25|4567.15|4566.75|4564.9|4564.5|1206
1642621390000|2022-01-19 19:43:10|4566.4|4566|4566.4|4566|4567.4|4567|4566.4|4566|595
1642621400000|2022-01-19 19:43:20|4566.65|4566.25|4567.15|4566.75|4567.15|4566.75|4566.65|4566.25|354
1642621410000|2022-01-19 19:43:30|4567.4|4567|4568.4|4568|4568.65|4568.25|4567.4|4567|877
1642621420000|2022-01-19 19:43:40|4568.65|4568.25|4568.4|4568|4568.65|4568.25|4568.02|4567.62|777
1642621430000|2022-01-19 19:43:50|4568.15|4567.75|4569.4|4569|4570.4|4570|4568.15|4567.75|997
1642621440000|2022-01-19 19:44:00|4569.65|4569.25|4570.65|4570.25|4571.15|4570.75|4568.4|4568|1337
1642621450000|2022-01-19 19:44:10|4570.4|4570|4570.15|4569.75|4570.4|4570|4569.9|4569.5|605
1642621460000|2022-01-19 19:44:20|4569.9|4569.5|4570.9|4570.5|4571.15|4570.75|4569.9|4569.5|502
1642621470000|2022-01-19 19:44:30|4570.65|4570.25|4570.15|4569.75|4570.65|4570.25|4569.9|4569.5|399
1642621480000|2022-01-19 19:44:40|4570.4|4570|4570.65|4570.25|4570.9|4570.5|4570.15|4569.75|456
1642621490000|2022-01-19 19:44:50|4570.9|4570.5|4570.9|4570.5|4570.9|4570.5|4570.15|4569.75|445
1642621500000|2022-01-19 19:45:00|4570.65|4570.25|4570.15|4569.75|4571.15|4570.75|4570.02|4569.62|518
1642621510000|2022-01-19 19:45:10|4570.9|4570.5|4570.4|4570|4570.9|4570.5|4570.15|4569.75|390
1642621520000|2022-01-19 19:45:20|4570.65|4570.25|4570.15|4569.75|4570.9|4570.5|4569.65|4569.25|363
1642621530000|2022-01-19 19:45:30|4569.9|4569.5|4569.9|4569.5|4570.65|4570.25|4569.9|4569.5|445
1642621540000|2022-01-19 19:45:40|4569.65|4569.25|4569.9|4569.5|4570.15|4569.75|4569.4|4569|466
1642621550000|2022-01-19 19:45:50|4569.65|4569.25|4570.15|4569.75|4570.4|4570|4569.65|4569.25|307
1642621560000|2022-01-19 19:46:00|4569.9|4569.5|4568.65|4568.25|4570.15|4569.75|4568.4|4568|693
1642621570000|2022-01-19 19:46:10|4568.9|4568.5|4569.4|4569|4569.65|4569.25|4568.65|4568.25|424
1642621580000|2022-01-19 19:46:20|4569.15|4568.75|4568.27|4567.87|4569.4|4569|4568.15|4567.75|358
1642621590000|2022-01-19 19:46:30|4568.4|4568|4568.15|4567.75|4568.65|4568.25|4568.15|4567.75|181
1642621600000|2022-01-19 19:46:40|4567.9|4567.5|4568.65|4568.25|4568.65|4568.25|4567.9|4567.5|296
1642621610000|2022-01-19 19:46:50|4568.4|4568|4568.15|4567.75|4568.65|4568.25|4568.15|4567.75|264
1642621620000|2022-01-19 19:47:00|4568.4|4568|4567.65|4567.25|4569.15|4568.75|4567.15|4566.75|646
1642621630000|2022-01-19 19:47:10|4567.4|4567|4566.4|4566|4567.4|4567|4566.4|4566|516
1642621640000|2022-01-19 19:47:20|4566.15|4565.75|4565.65|4565.25|4566.15|4565.75|4564.65|4564.25|815
1642621650000|2022-01-19 19:47:30|4565.9|4565.5|4565.4|4565|4566.15|4565.75|4565.4|4565|386
1642621660000|2022-01-19 19:47:40|4565.65|4565.25|4565.4|4565|4565.65|4565.25|4564.9|4564.5|550
1642621670000|2022-01-19 19:47:50|4565.65|4565.25|4565.15|4564.75|4565.65|4565.25|4564.9|4564.5|371
1642621680000|2022-01-19 19:48:00|4565.4|4565|4564.9|4564.5|4565.65|4565.25|4564.65|4564.25|330
1642621690000|2022-01-19 19:48:10|4564.65|4564.25|4563.4|4563|4564.9|4564.5|4563.15|4562.75|668
1642621700000|2022-01-19 19:48:20|4563.15|4562.75|4564.15|4563.75|4564.4|4564|4563.15|4562.75|464
1642621710000|2022-01-19 19:48:30|4563.9|4563.5|4563.9|4563.5|4564.15|4563.75|4563.15|4562.75|564
1642621720000|2022-01-19 19:48:40|4563.65|4563.25|4564.15|4563.75|4564.4|4564|4563.65|4563.25|585
1642621730000|2022-01-19 19:48:50|4564.4|4564|4563.65|4563.25|4564.4|4564|4563.15|4562.75|401
1642621740000|2022-01-19 19:49:00|4563.9|4563.5|4564.4|4564|4564.4|4564|4563.65|4563.25|297
1642621750000|2022-01-19 19:49:10|4564.15|4563.75|4564.65|4564.25|4564.65|4564.25|4564.15|4563.75|298
1642621760000|2022-01-19 19:49:20|4564.77|4564.37|4564.65|4564.25|4565.15|4564.75|4564.4|4564|452
1642621770000|2022-01-19 19:49:30|4564.4|4564|4564.9|4564.5|4564.9|4564.5|4564.15|4563.75|276
1642621780000|2022-01-19 19:49:40|4565.15|4564.75|4565.9|4565.5|4566.4|4566|4564.9|4564.5|507
1642621790000|2022-01-19 19:49:50|4565.65|4565.25|4564.65|4564.25|4565.65|4565.25|4564.4|4564|487
1642621800000|2022-01-19 19:50:00|4564.9|4564.5|4564.9|4564.5|4565.4|4565|4564.15|4563.75|541
1642621810000|2022-01-19 19:50:10|4564.77|4564.37|4565.65|4565.25|4566.4|4566|4564.65|4564.25|564
1642621820000|2022-01-19 19:50:20|4565.9|4565.5|4566.4|4566|4566.65|4566.25|4565.65|4565.25|367
1642621830000|2022-01-19 19:50:30|4566.15|4565.75|4566.9|4566.5|4566.9|4566.5|4566.15|4565.75|490
1642621840000|2022-01-19 19:50:40|4566.65|4566.25|4566.15|4565.75|4567.15|4566.75|4566.15|4565.75|298
1642621850000|2022-01-19 19:50:50|4566.4|4566|4566.4|4566|4566.65|4566.25|4566.4|4566|115
1642621860000|2022-01-19 19:51:00|4566.15|4565.75|4566.65|4566.25|4566.9|4566.5|4566.15|4565.75|221
1642621870000|2022-01-19 19:51:10|4566.4|4566|4565.15|4564.75|4566.65|4566.25|4565.15|4564.75|232
1642621880000|2022-01-19 19:51:20|4565.4|4565|4565.15|4564.75|4565.65|4565.25|4565.15|4564.75|148
1642621890000|2022-01-19 19:51:30|4564.9|4564.5|4565.4|4565|4565.9|4565.5|4564.9|4564.5|246
1642621900000|2022-01-19 19:51:40|4565.65|4565.25|4566.4|4566|4566.4|4566|4565.4|4565|153
1642621910000|2022-01-19 19:51:50|4566.65|4566.25|4566.15|4565.75|4566.9|4566.5|4566.15|4565.75|124
1642621920000|2022-01-19 19:52:00|4565.65|4565.25|4565.4|4565|4565.65|4565.25|4564.65|4564.25|322
1642621930000|2022-01-19 19:52:10|4565.15|4564.75|4564.65|4564.25|4565.4|4565|4564.65|4564.25|394
1642621940000|2022-01-19 19:52:20|4564.9|4564.5|4564.65|4564.25|4565.4|4565|4564.15|4563.75|244
1642621950000|2022-01-19 19:52:30|4564.9|4564.5|4565.52|4565.12|4565.52|4565.12|4564.65|4564.25|234
1642621960000|2022-01-19 19:52:40|4565.65|4565.25|4566.15|4565.75|4566.15|4565.75|4565.4|4565|274
1642621970000|2022-01-19 19:52:50|4566.4|4566|4566.4|4566|4566.65|4566.25|4566.15|4565.75|105
1642621980000|2022-01-19 19:53:00|4566.15|4565.75|4565.15|4564.75|4566.27|4565.87|4565.15|4564.75|260
1642621990000|2022-01-19 19:53:10|4565.4|4565|4565.65|4565.25|4566.15|4565.75|4565.4|4565|216
1642622000000|2022-01-19 19:53:20|4565.52|4565.12|4565.9|4565.5|4566.15|4565.75|4565.52|4565.12|106
1642622010000|2022-01-19 19:53:30|4566.15|4565.75|4566.65|4566.25|4566.9|4566.5|4565.65|4565.25|324
1642622020000|2022-01-19 19:53:40|4566.9|4566.5|4566.9|4566.5|4567.4|4567|4566.9|4566.5|299
1642622030000|2022-01-19 19:53:50|4566.65|4566.25|4566.4|4566|4566.65|4566.25|4566.4|4566|196
1642622040000|2022-01-19 19:54:00|4566.15|4565.75|4567.15|4566.75|4567.4|4567|4565.9|4565.5|326
1642622050000|2022-01-19 19:54:10|4567.4|4567|4567.65|4567.25|4567.65|4567.25|4567.15|4566.75|270
1642622060000|2022-01-19 19:54:20|4567.9|4567.5|4567.9|4567.5|4568.15|4567.75|4567.65|4567.25|316
1642622070000|2022-01-19 19:54:30|4568.15|4567.75|4568.15|4567.75|4568.15|4567.75|4567.4|4567|264
1642622080000|2022-01-19 19:54:40|4568.4|4568|4568.65|4568.25|4568.65|4568.25|4568.15|4567.75|446
1642622090000|2022-01-19 19:54:50|4568.9|4568.5|4568.65|4568.25|4569.15|4568.75|4568.65|4568.25|439
1642622100000|2022-01-19 19:55:00|4568.9|4568.5|4569.9|4569.5|4569.9|4569.5|4568.77|4568.37|612
1642622110000|2022-01-19 19:55:10|4569.65|4569.25|4568.65|4568.25|4569.65|4569.25|4568.4|4568|318
1642622120000|2022-01-19 19:55:20|4568.27|4567.87|4567.65|4567.25|4568.27|4567.87|4567.15|4566.75|583
1642622130000|2022-01-19 19:55:30|4567.52|4567.12|4569.15|4568.75|4569.65|4569.25|4567.4|4567|504
1642622140000|2022-01-19 19:55:40|4568.9|4568.5|4569.15|4568.75|4569.4|4569|4568.9|4568.5|369
1642622150000|2022-01-19 19:55:50|4569.4|4569|4569.27|4568.87|4569.4|4569|4568.65|4568.25|241
1642622160000|2022-01-19 19:56:00|4569.4|4569|4570.9|4570.5|4571.4|4571|4569.4|4569|989
1642622170000|2022-01-19 19:56:10|4571.15|4570.75|4571.9|4571.5|4572.4|4572|4570.9|4570.5|1174
1642622180000|2022-01-19 19:56:20|4572.15|4571.75|4573.4|4573|4573.4|4573|4571.9|4571.5|818
1642622190000|2022-01-19 19:56:30|4573.15|4572.75|4573.9|4573.5|4574.15|4573.75|4573.15|4572.75|600
1642622200000|2022-01-19 19:56:40|4573.65|4573.25|4573.65|4573.25|4574.02|4573.62|4573.15|4572.75|690
1642622210000|2022-01-19 19:56:50|4573.4|4573|4573.15|4572.75|4574.15|4573.75|4572.9|4572.5|390
1642622220000|2022-01-19 19:57:00|4573.4|4573|4571.9|4571.5|4573.4|4573|4571.65|4571.25|460
1642622230000|2022-01-19 19:57:10|4572.15|4571.75|4571.9|4571.5|4572.15|4571.75|4571.9|4571.5|287
1642622240000|2022-01-19 19:57:20|4572.4|4572|4571.65|4571.25|4572.4|4572|4571.65|4571.25|261
1642622250000|2022-01-19 19:57:30|4571.52|4571.12|4571.77|4571.37|4571.9|4571.5|4571.15|4570.75|353
1642622260000|2022-01-19 19:57:40|4571.65|4571.25|4571.4|4571|4571.9|4571.5|4571.4|4571|237
1642622270000|2022-01-19 19:57:50|4571.15|4570.75|4571.4|4571|4571.65|4571.25|4571.15|4570.75|232
1642622280000|2022-01-19 19:58:00|4571.65|4571.25|4571.9|4571.5|4572.15|4571.75|4571.15|4570.75|457
1642622290000|2022-01-19 19:58:10|4571.65|4571.25|4572.15|4571.75|4572.15|4571.75|4571.52|4571.12|238
1642622300000|2022-01-19 19:58:20|4572.65|4572.25|4572.15|4571.75|4573.15|4572.75|4572.15|4571.75|462
1642622310000|2022-01-19 19:58:30|4571.9|4571.5|4572.15|4571.75|4572.15|4571.75|4571.65|4571.25|251
1642622320000|2022-01-19 19:58:40|4571.9|4571.5|4571.65|4571.25|4572.02|4571.62|4571.65|4571.25|207
1642622330000|2022-01-19 19:58:50|4571.4|4571|4570.65|4570.25|4571.52|4571.12|4570.4|4570|328
1642622340000|2022-01-19 19:59:00|4570.77|4570.37|4571.4|4571|4571.65|4571.25|4570.65|4570.25|238
1642622350000|2022-01-19 19:59:10|4571.15|4570.75|4570.65|4570.25|4571.4|4571|4570.65|4570.25|283
1642622360000|2022-01-19 19:59:20|4570.9|4570.5|4571.9|4571.5|4572.02|4571.62|4570.9|4570.5|187
1642622370000|2022-01-19 19:59:30|4571.65|4571.25|4570.9|4570.5|4571.65|4571.25|4570.9|4570.5|279
1642622380000|2022-01-19 19:59:40|4570.77|4570.37|4570.4|4570|4570.77|4570.37|4570.4|4570|220
1642622390000|2022-01-19 19:59:50|4570.15|4569.75|4568.9|4568.5|4570.4|4570|4568.4|4568|775
1642622400000|2022-01-19 20:00:00|4568.65|4568.25|4568.65|4568.25|4569.4|4569|4568.02|4567.62|627
1642622410000|2022-01-19 20:00:10|4568.4|4568|4569.9|4569.5|4570.4|4570|4568.4|4568|565
1642622420000|2022-01-19 20:00:20|4569.77|4569.37|4569.15|4568.75|4570.4|4570|4569.15|4568.75|330
1642622430000|2022-01-19 20:00:30|4569.4|4569|4569.4|4569|4569.65|4569.25|4569.15|4568.75|270
1642622440000|2022-01-19 20:00:40|4569.15|4568.75|4569.15|4568.75|4569.9|4569.5|4568.9|4568.5|428
1642622450000|2022-01-19 20:00:50|4568.9|4568.5|4569.15|4568.75|4569.4|4569|4568.9|4568.5|247
1642622460000|2022-01-19 20:01:00|4569.4|4569|4568.15|4567.75|4569.4|4569|4567.77|4567.37|420
1642622470000|2022-01-19 20:01:10|4568.4|4568|4567.4|4567|4568.4|4568|4567.4|4567|463
1642622480000|2022-01-19 20:01:20|4566.9|4566.5|4565.9|4565.5|4566.9|4566.5|4565.9|4565.5|653
1642622490000|2022-01-19 20:01:30|4566.15|4565.75|4565.65|4565.25|4566.4|4566|4565.65|4565.25|362
1642622500000|2022-01-19 20:01:40|4565.9|4565.5|4566.15|4565.75|4566.4|4566|4565.9|4565.5|297
1642622510000|2022-01-19 20:01:50|4565.9|4565.5|4565.4|4565|4566.15|4565.75|4565.4|4565|305
1642622520000|2022-01-19 20:02:00|4565.65|4565.25|4566.65|4566.25|4567.15|4566.75|4565.15|4564.75|563
1642622530000|2022-01-19 20:02:10|4566.4|4566|4565.65|4565.25|4566.4|4566|4565.65|4565.25|325
1642622540000|2022-01-19 20:02:20|4565.9|4565.5|4565.15|4564.75|4566.4|4566|4564.9|4564.5|464
1642622550000|2022-01-19 20:02:30|4564.9|4564.5|4565.15|4564.75|4565.15|4564.75|4564.65|4564.25|389
1642622560000|2022-01-19 20:02:40|4565.4|4565|4565.9|4565.5|4566.15|4565.75|4565.4|4565|281
1642622570000|2022-01-19 20:02:50|4566.15|4565.75|4565.65|4565.25|4566.4|4566|4565.65|4565.25|276
1642622580000|2022-01-19 20:03:00|4565.9|4565.5|4565.9|4565.5|4565.9|4565.5|4565.15|4564.75|300
1642622590000|2022-01-19 20:03:10|4565.65|4565.25|4565.65|4565.25|4566.15|4565.75|4565.4|4565|230
1642622600000|2022-01-19 20:03:20|4565.9|4565.5|4565.9|4565.5|4566.15|4565.75|4565.65|4565.25|221
1642622610000|2022-01-19 20:03:30|4565.77|4565.37|4565.4|4565|4565.9|4565.5|4565.4|4565|236
1642622620000|2022-01-19 20:03:40|4565.15|4564.75|4563.9|4563.5|4565.15|4564.75|4563.65|4563.25|666
1642622630000|2022-01-19 20:03:50|4564.15|4563.75|4564.15|4563.75|4564.15|4563.75|4563.65|4563.25|362
1642622640000|2022-01-19 20:04:00|4564.4|4564|4564.65|4564.25|4565.65|4565.25|4564.4|4564|504
1642622650000|2022-01-19 20:04:10|4564.4|4564|4564.9|4564.5|4564.9|4564.5|4564.4|4564|199
1642622660000|2022-01-19 20:04:20|4564.65|4564.25|4564.65|4564.25|4565.15|4564.75|4563.9|4563.5|876
1642622670000|2022-01-19 20:04:30|4564.4|4564|4564.9|4564.5|4564.9|4564.5|4564.4|4564|201
1642622680000|2022-01-19 20:04:40|4564.77|4564.37|4564.65|4564.25|4564.9|4564.5|4564.65|4564.25|155
1642622690000|2022-01-19 20:04:50|4564.9|4564.5|4565.65|4565.25|4565.65|4565.25|4564.77|4564.37|311
1642622700000|2022-01-19 20:05:00|4565.77|4565.37|4567.4|4567|4567.4|4567|4565.15|4564.75|544
1642622710000|2022-01-19 20:05:10|4567.15|4566.75|4567.15|4566.75|4567.65|4567.25|4566.9|4566.5|741
1642622720000|2022-01-19 20:05:20|4567.4|4567|4567.9|4567.5|4567.9|4567.5|4567.4|4567|389
1642622730000|2022-01-19 20:05:30|4567.77|4567.37|4567.9|4567.5|4567.9|4567.5|4567.4|4567|273
1642622740000|2022-01-19 20:05:40|4568.15|4567.75|4567.4|4567|4568.15|4567.75|4567.4|4567|336
1642622750000|2022-01-19 20:05:50|4567.65|4567.25|4567.65|4567.25|4568.15|4567.75|4567.52|4567.12|372
1642622760000|2022-01-19 20:06:00|4567.9|4567.5|4569.4|4569|4569.9|4569.5|4567.65|4567.25|992
1642622770000|2022-01-19 20:06:10|4569.65|4569.25|4569.9|4569.5|4570.4|4570|4569.65|4569.25|536
1642622780000|2022-01-19 20:06:20|4569.65|4569.25|4569.65|4569.25|4569.9|4569.5|4569.4|4569|367
1642622790000|2022-01-19 20:06:30|4569.4|4569|4569.9|4569.5|4570.15|4569.75|4569.4|4569|373
1642622800000|2022-01-19 20:06:40|4569.4|4569|4569.65|4569.25|4570.15|4569.75|4569.27|4568.87|549
1642622810000|2022-01-19 20:06:50|4569.4|4569|4570.65|4570.25|4570.9|4570.5|4569.4|4569|469
1642622820000|2022-01-19 20:07:00|4570.9|4570.5|4570.65|4570.25|4571.15|4570.75|4570.15|4569.75|396
1642622830000|2022-01-19 20:07:10|4570.4|4570|4570.02|4569.62|4570.65|4570.25|4569.9|4569.5|842
1642622840000|2022-01-19 20:07:20|4570.15|4569.75|4568.65|4568.25|4570.15|4569.75|4568.65|4568.25|360
1642622850000|2022-01-19 20:07:30|4568.4|4568|4566.4|4566|4568.4|4568|4566.15|4565.75|609
1642622860000|2022-01-19 20:07:40|4566.65|4566.25|4565.4|4565|4566.65|4566.25|4565.15|4564.75|696
1642622870000|2022-01-19 20:07:50|4565.52|4565.12|4565.65|4565.25|4565.65|4565.25|4564.9|4564.5|589
1642622880000|2022-01-19 20:08:00|4565.9|4565.5|4567.9|4567.5|4568.4|4568|4565.65|4565.25|1124
1642622890000|2022-01-19 20:08:10|4568.15|4567.75|4568.65|4568.25|4568.9|4568.5|4567.65|4567.25|1113
1642622900000|2022-01-19 20:08:20|4568.4|4568|4568.65|4568.25|4568.65|4568.25|4567.9|4567.5|506
1642622910000|2022-01-19 20:08:30|4568.4|4568|4566.4|4566|4568.4|4568|4566.15|4565.75|740
1642622920000|2022-01-19 20:08:40|4566.15|4565.75|4566.9|4566.5|4567.4|4567|4565.65|4565.25|653
1642622930000|2022-01-19 20:08:50|4567.15|4566.75|4567.9|4567.5|4568.4|4568|4567.15|4566.75|679
1642622940000|2022-01-19 20:09:00|4567.65|4567.25|4566.65|4566.25|4567.9|4567.5|4566.65|4566.25|383
1642622950000|2022-01-19 20:09:10|4566.4|4566|4566.9|4566.5|4566.9|4566.5|4566.15|4565.75|372
1642622960000|2022-01-19 20:09:20|4567.15|4566.75|4567.15|4566.75|4567.15|4566.75|4566.65|4566.25|282
1642622970000|2022-01-19 20:09:30|4566.9|4566.5|4566.9|4566.5|4567.15|4566.75|4566.4|4566|202
1642622980000|2022-01-19 20:09:40|4566.65|4566.25|4567.4|4567|4567.65|4567.25|4566.65|4566.25|282
1642622990000|2022-01-19 20:09:50|4567.65|4567.25|4567.52|4567.12|4568.02|4567.62|4567.15|4566.75|218
1642623000000|2022-01-19 20:10:00|4567.4|4567|4566.9|4566.5|4567.65|4567.25|4566.4|4566|344
1642623010000|2022-01-19 20:10:10|4566.77|4566.37|4567.9|4567.5|4567.9|4567.5|4566.65|4566.25|246
1642623020000|2022-01-19 20:10:20|4568.15|4567.75|4568.4|4568|4568.77|4568.37|4567.65|4567.25|374
1642623030000|2022-01-19 20:10:30|4568.65|4568.25|4568.4|4568|4568.9|4568.5|4568.4|4568|175
1642623040000|2022-01-19 20:10:40|4568.65|4568.25|4569.15|4568.75|4569.4|4569|4568.4|4568|489
1642623050000|2022-01-19 20:10:50|4568.9|4568.5|4569.4|4569|4569.65|4569.25|4568.9|4568.5|338
1642623060000|2022-01-19 20:11:00|4569.15|4568.75|4568.15|4567.75|4569.15|4568.75|4568.15|4567.75|533
1642623070000|2022-01-19 20:11:10|4568.4|4568|4568.9|4568.5|4569.15|4568.75|4568.4|4568|267
1642623080000|2022-01-19 20:11:20|4568.65|4568.25|4569.15|4568.75|4569.15|4568.75|4568.65|4568.25|184
1642623090000|2022-01-19 20:11:30|4568.9|4568.5|4567.9|4567.5|4568.9|4568.5|4567.77|4567.37|212
1642623100000|2022-01-19 20:11:40|4568.15|4567.75|4568.15|4567.75|4568.65|4568.25|4567.9|4567.5|209
1642623110000|2022-01-19 20:11:50|4567.9|4567.5|4568.65|4568.25|4568.77|4568.37|4567.9|4567.5|361
1642623120000|2022-01-19 20:12:00|4568.9|4568.5|4569.4|4569|4569.65|4569.25|4568.65|4568.25|311
1642623130000|2022-01-19 20:12:10|4569.65|4569.25|4569.65|4569.25|4570.27|4569.87|4569.4|4569|398
1642623140000|2022-01-19 20:12:20|4569.9|4569.5|4568.65|4568.25|4570.4|4570|4568.65|4568.25|410
1642623150000|2022-01-19 20:12:30|4568.4|4568|4568.9|4568.5|4568.9|4568.5|4568.15|4567.75|295
1642623160000|2022-01-19 20:12:40|4569.4|4569|4570.4|4570|4570.4|4570|4569.4|4569|313
1642623170000|2022-01-19 20:12:50|4570.15|4569.75|4570.15|4569.75|4570.4|4570|4569.65|4569.25|158
1642623180000|2022-01-19 20:13:00|4570.27|4569.87|4572.4|4572|4572.4|4572|4570.15|4569.75|818
1642623190000|2022-01-19 20:13:10|4572.65|4572.25|4572.15|4571.75|4573.02|4572.62|4572.02|4571.62|793
1642623200000|2022-01-19 20:13:20|4572.4|4572|4573.4|4573|4573.4|4573|4572.4|4572|525
1642623210000|2022-01-19 20:13:30|4573.15|4572.75|4573.15|4572.75|4573.65|4573.25|4573.15|4572.75|503
1642623220000|2022-01-19 20:13:40|4572.9|4572.5|4573.4|4573|4573.4|4573|4572.77|4572.37|392
1642623230000|2022-01-19 20:13:50|4573.15|4572.75|4574.65|4574.25|4574.65|4574.25|4573.15|4572.75|976
1642623240000|2022-01-19 20:14:00|4574.4|4574|4575.4|4575|4576.15|4575.75|4574.4|4574|939
1642623250000|2022-01-19 20:14:10|4575.27|4574.87|4576.15|4575.75|4576.4|4576|4575.27|4574.87|654
1642623260000|2022-01-19 20:14:20|4575.9|4575.5|4575.4|4575|4575.9|4575.5|4575.15|4574.75|646
1642623270000|2022-01-19 20:14:30|4575.65|4575.25|4574.65|4574.25|4575.65|4575.25|4574.4|4574|733
1642623280000|2022-01-19 20:14:40|4574.9|4574.5|4574.65|4574.25|4574.9|4574.5|4574.65|4574.25|431
1642623290000|2022-01-19 20:14:50|4574.4|4574|4574.65|4574.25|4575.15|4574.75|4574.4|4574|393
1642623300000|2022-01-19 20:15:00|4574.9|4574.5|4575.9|4575.5|4575.9|4575.5|4574.9|4574.5|598
1642623310000|2022-01-19 20:15:10|4576.15|4575.75|4575.65|4575.25|4576.15|4575.75|4574.9|4574.5|550
1642623320000|2022-01-19 20:15:20|4575.4|4575|4575.65|4575.25|4576.27|4575.87|4575.15|4574.75|415
1642623330000|2022-01-19 20:15:30|4575.9|4575.5|4573.9|4573.5|4575.9|4575.5|4573.9|4573.5|505
1642623340000|2022-01-19 20:15:40|4573.65|4573.25|4573.65|4573.25|4573.9|4573.5|4572.65|4572.25|597
1642623350000|2022-01-19 20:15:50|4573.4|4573|4572.15|4571.75|4573.65|4573.25|4572.15|4571.75|345
1642623360000|2022-01-19 20:16:00|4571.9|4571.5|4570.4|4570|4572.4|4572|4570.4|4570|1471
1642623370000|2022-01-19 20:16:10|4570.65|4570.25|4571.4|4571|4571.4|4571|4570.4|4570|708
1642623380000|2022-01-19 20:16:20|4571.15|4570.75|4571.65|4571.25|4571.77|4571.37|4571.15|4570.75|337
1642623390000|2022-01-19 20:16:30|4571.9|4571.5|4571.4|4571|4572.65|4572.25|4571.4|4571|278
1642623400000|2022-01-19 20:16:40|4571.15|4570.75|4570.9|4570.5|4571.15|4570.75|4570.9|4570.5|201
1642623410000|2022-01-19 20:16:50|4571.02|4570.62|4570.9|4570.5|4571.4|4571|4570.65|4570.25|471
1642623420000|2022-01-19 20:17:00|4570.65|4570.25|4570.9|4570.5|4570.9|4570.5|4570.15|4569.75|1107
1642623430000|2022-01-19 20:17:10|4570.65|4570.25|4569.4|4569|4570.65|4570.25|4569.4|4569|912
1642623440000|2022-01-19 20:17:20|4569.15|4568.75|4569.15|4568.75|4570.15|4569.75|4569.15|4568.75|376
1642623450000|2022-01-19 20:17:30|4569.27|4568.87|4569.15|4568.75|4569.9|4569.5|4568.9|4568.5|1122
1642623460000|2022-01-19 20:17:40|4569.4|4569|4568.9|4568.5|4569.4|4569|4568.65|4568.25|826
1642623470000|2022-01-19 20:17:50|4568.65|4568.25|4568.65|4568.25|4568.65|4568.25|4568.15|4567.75|783
1642623480000|2022-01-19 20:18:00|4568.4|4568|4570.4|4570|4570.4|4570|4568.4|4568|482
1642623490000|2022-01-19 20:18:10|4570.15|4569.75|4569.4|4569|4570.15|4569.75|4569.15|4568.75|614
1642623500000|2022-01-19 20:18:20|4569.65|4569.25|4569.15|4568.75|4569.65|4569.25|4568.65|4568.25|227
1642623510000|2022-01-19 20:18:30|4569.4|4569|4569.9|4569.5|4570.15|4569.75|4569.15|4568.75|311
1642623520000|2022-01-19 20:18:40|4570.15|4569.75|4569.65|4569.25|4570.15|4569.75|4568.9|4568.5|431
1642623530000|2022-01-19 20:18:50|4569.4|4569|4569.65|4569.25|4569.65|4569.25|4569.27|4568.87|117
1642623540000|2022-01-19 20:19:00|4569.77|4569.37|4569.15|4568.75|4569.9|4569.5|4569.15|4568.75|260
1642623550000|2022-01-19 20:19:10|4568.9|4568.5|4568.4|4568|4568.9|4568.5|4567.65|4567.25|589
1642623560000|2022-01-19 20:19:20|4568.15|4567.75|4568.02|4567.62|4568.4|4568|4567.9|4567.5|234
1642623570000|2022-01-19 20:19:30|4567.9|4567.5|4567.9|4567.5|4567.9|4567.5|4567.4|4567|249
1642623580000|2022-01-19 20:19:40|4568.15|4567.75|4569.9|4569.5|4569.9|4569.5|4567.9|4567.5|826
1642623590000|2022-01-19 20:19:50|4569.65|4569.25|4569.65|4569.25|4570.15|4569.75|4569.65|4569.25|415
1642623600000|2022-01-19 20:20:00|4569.82|4569.42|4570.32|4569.92|4570.82|4570.42|4569.57|4569.17|437
1642623610000|2022-01-19 20:20:10|4570.57|4570.17|4569.57|4569.17|4570.57|4570.17|4569.32|4568.92|241
1642623620000|2022-01-19 20:20:20|4569.32|4568.92|4568.57|4568.17|4569.57|4569.17|4568.32|4567.92|441
1642623630000|2022-01-19 20:20:30|4568.82|4568.42|4567.07|4566.67|4568.82|4568.42|4567.07|4566.67|590
1642623640000|2022-01-19 20:20:40|4567.32|4566.92|4567.57|4567.17|4567.82|4567.42|4567.07|4566.67|729
1642623650000|2022-01-19 20:20:50|4567.82|4567.42|4567.32|4566.92|4567.82|4567.42|4567.07|4566.67|383
1642623660000|2022-01-19 20:21:00|4567.82|4567.42|4569.07|4568.67|4569.07|4568.67|4567.32|4566.92|502
1642623670000|2022-01-19 20:21:10|4568.82|4568.42|4569.07|4568.67|4569.07|4568.67|4568.57|4568.17|337
1642623680000|2022-01-19 20:21:20|4568.82|4568.42|4569.57|4569.17|4569.82|4569.42|4568.82|4568.42|664
1642623690000|2022-01-19 20:21:30|4569.82|4569.42|4569.57|4569.17|4570.07|4569.67|4569.57|4569.17|343
1642623700000|2022-01-19 20:21:40|4569.82|4569.42|4571.57|4571.17|4571.57|4571.17|4569.69|4569.29|607
1642623710000|2022-01-19 20:21:50|4571.32|4570.92|4571.82|4571.42|4572.32|4571.92|4571.32|4570.92|534
1642623720000|2022-01-19 20:22:00|4572.07|4571.67|4570.07|4569.67|4572.07|4571.67|4569.57|4569.17|933
1642623730000|2022-01-19 20:22:10|4569.82|4569.42|4570.32|4569.92|4570.32|4569.92|4569.57|4569.17|274
1642623740000|2022-01-19 20:22:20|4570.82|4570.42|4570.07|4569.67|4571.32|4570.92|4570.07|4569.67|270
1642623750000|2022-01-19 20:22:30|4569.82|4569.42|4570.07|4569.67|4570.07|4569.67|4569.57|4569.17|200
1642623760000|2022-01-19 20:22:40|4569.82|4569.42|4569.32|4568.92|4570.07|4569.67|4569.32|4568.92|294
1642623770000|2022-01-19 20:22:50|4569.07|4568.67|4568.32|4567.92|4569.07|4568.67|4567.82|4567.42|868
1642623780000|2022-01-19 20:23:00|4568.57|4568.17|4569.32|4568.92|4569.32|4568.92|4568.57|4568.17|1117
1642623790000|2022-01-19 20:23:10|4569.07|4568.67|4569.32|4568.92|4569.32|4568.92|4568.82|4568.42|202
1642623800000|2022-01-19 20:23:20|4569.57|4569.17|4570.32|4569.92|4570.82|4570.42|4569.32|4568.92|346
1642623810000|2022-01-19 20:23:30|4570.57|4570.17|4570.57|4570.17|4570.57|4570.17|4570.57|4570.17|126
1642623820000|2022-01-19 20:23:40|4570.32|4569.92|4569.57|4569.17|4570.69|4570.29|4569.19|4568.79|437
1642623830000|2022-01-19 20:23:50|4569.32|4568.92|4570.07|4569.67|4570.57|4570.17|4569.32|4568.92|272
1642623840000|2022-01-19 20:24:00|4570.57|4570.17|4569.32|4568.92|4570.57|4570.17|4569.07|4568.67|273
1642623850000|2022-01-19 20:24:10|4569.07|4568.67|4569.32|4568.92|4569.32|4568.92|4568.82|4568.42|152
1642623860000|2022-01-19 20:24:20|4569.57|4569.17|4569.07|4568.67|4570.32|4569.92|4569.07|4568.67|348
1642623870000|2022-01-19 20:24:30|4569.32|4568.92|4568.32|4567.92|4569.44|4569.04|4568.07|4567.67|580
1642623880000|2022-01-19 20:24:40|4568.07|4567.67|4568.57|4568.17|4568.82|4568.42|4568.07|4567.67|536
1642623890000|2022-01-19 20:24:50|4568.32|4567.92|4568.07|4567.67|4568.32|4567.92|4567.57|4567.17|584
1642623900000|2022-01-19 20:25:00|4567.82|4567.42|4568.07|4567.67|4568.57|4568.17|4567.57|4567.17|515
1642623910000|2022-01-19 20:25:10|4568.32|4567.92|4569.32|4568.92|4569.57|4569.17|4568.32|4567.92|428
1642623920000|2022-01-19 20:25:20|4569.07|4568.67|4569.57|4569.17|4570.07|4569.67|4569.07|4568.67|468
1642623930000|2022-01-19 20:25:30|4569.32|4568.92|4569.07|4568.67|4569.32|4568.92|4568.32|4567.92|373
1642623940000|2022-01-19 20:25:40|4568.82|4568.42|4569.57|4569.17|4569.82|4569.42|4568.57|4568.17|249
1642623950000|2022-01-19 20:25:50|4569.32|4568.92|4569.82|4569.42|4569.82|4569.42|4569.07|4568.67|145
1642623960000|2022-01-19 20:26:00|4569.57|4569.17|4569.07|4568.67|4570.07|4569.67|4569.07|4568.67|242
1642623970000|2022-01-19 20:26:10|4568.94|4568.54|4569.07|4568.67|4569.57|4569.17|4568.82|4568.42|321
1642623980000|2022-01-19 20:26:20|4568.82|4568.42|4569.07|4568.67|4569.57|4569.17|4568.32|4567.92|462
1642623990000|2022-01-19 20:26:30|4568.82|4568.42|4568.57|4568.17|4569.07|4568.67|4568.57|4568.17|247
1642624000000|2022-01-19 20:26:40|4568.82|4568.42|4567.82|4567.42|4568.82|4568.42|4567.32|4566.92|477
1642624010000|2022-01-19 20:26:50|4567.57|4567.17|4567.57|4567.17|4567.82|4567.42|4567.44|4567.04|290
1642624020000|2022-01-19 20:27:00|4567.32|4566.92|4567.07|4566.67|4567.57|4567.17|4566.82|4566.42|982
1642624030000|2022-01-19 20:27:10|4567.32|4566.92|4567.32|4566.92|4567.32|4566.92|4567.07|4566.67|284
1642624040000|2022-01-19 20:27:20|4567.07|4566.67|4567.32|4566.92|4567.57|4567.17|4566.82|4566.42|422
1642624050000|2022-01-19 20:27:30|4567.07|4566.67|4566.82|4566.42|4567.32|4566.92|4566.82|4566.42|420
1642624060000|2022-01-19 20:27:40|4567.07|4566.67|4567.57|4567.17|4567.57|4567.17|4566.82|4566.42|271
1642624070000|2022-01-19 20:27:50|4567.44|4567.04|4567.07|4566.67|4567.57|4567.17|4566.82|4566.42|192
1642624080000|2022-01-19 20:28:00|4567.32|4566.92|4567.07|4566.67|4567.32|4566.92|4566.82|4566.42|423
1642624090000|2022-01-19 20:28:10|4566.82|4566.42|4565.07|4564.67|4566.82|4566.42|4564.82|4564.42|1478
1642624100000|2022-01-19 20:28:20|4565.32|4564.92|4564.82|4564.42|4565.32|4564.92|4564.82|4564.42|377
1642624110000|2022-01-19 20:28:30|4564.57|4564.17|4563.82|4563.42|4564.57|4564.17|4563.57|4563.17|827
1642624120000|2022-01-19 20:28:40|4563.57|4563.17|4563.07|4562.67|4563.57|4563.17|4562.82|4562.42|590
1642624130000|2022-01-19 20:28:50|4563.19|4562.79|4562.57|4562.17|4563.32|4562.92|4562.32|4561.92|536
1642624140000|2022-01-19 20:29:00|4562.32|4561.92|4562.32|4561.92|4562.57|4562.17|4562.07|4561.67|429
1642624150000|2022-01-19 20:29:10|4562.57|4562.17|4561.32|4560.92|4562.57|4562.17|4561.32|4560.92|710
1642624160000|2022-01-19 20:29:20|4561.07|4560.67|4560.57|4560.17|4561.07|4560.67|4560.32|4559.92|618
1642624170000|2022-01-19 20:29:30|4560.32|4559.92|4560.32|4559.92|4560.57|4560.17|4560.07|4559.67|449
1642624180000|2022-01-19 20:29:40|4560.57|4560.17|4561.32|4560.92|4561.82|4561.42|4560.32|4559.92|817
1642624190000|2022-01-19 20:29:50|4561.57|4561.17|4561.07|4560.67|4561.57|4561.17|4560.57|4560.17|581
1642624200000|2022-01-19 20:30:00|4560.82|4560.42|4560.07|4559.67|4560.82|4560.42|4559.32|4558.92|1372
1642624210000|2022-01-19 20:30:10|4559.82|4559.42|4559.82|4559.42|4559.82|4559.42|4558.82|4558.42|842
1642624220000|2022-01-19 20:30:20|4560.32|4559.92|4559.94|4559.54|4560.82|4560.42|4559.82|4559.42|543
1642624230000|2022-01-19 20:30:30|4559.82|4559.42|4559.32|4558.92|4560.07|4559.67|4558.82|4558.42|660
1642624240000|2022-01-19 20:30:40|4559.57|4559.17|4559.57|4559.17|4559.82|4559.42|4559.32|4558.92|586
1642624250000|2022-01-19 20:30:50|4559.32|4558.92|4559.82|4559.42|4559.82|4559.42|4558.82|4558.42|498
1642624260000|2022-01-19 20:31:00|4559.57|4559.17|4561.82|4561.42|4561.82|4561.42|4559.57|4559.17|926
1642624270000|2022-01-19 20:31:10|4561.57|4561.17|4560.44|4560.04|4561.57|4561.17|4560.44|4560.04|457
1642624280000|2022-01-19 20:31:20|4560.57|4560.17|4560.07|4559.67|4560.57|4560.17|4559.82|4559.42|556
1642624290000|2022-01-19 20:31:30|4560.32|4559.92|4561.82|4561.42|4561.82|4561.42|4560.07|4559.67|621
1642624300000|2022-01-19 20:31:40|4561.57|4561.17|4560.82|4560.42|4561.57|4561.17|4560.07|4559.67|305
1642624310000|2022-01-19 20:31:50|4560.57|4560.17|4559.82|4559.42|4560.57|4560.17|4559.07|4558.67|848
1642624320000|2022-01-19 20:32:00|4559.57|4559.17|4557.82|4557.42|4559.57|4559.17|4557.57|4557.17|1977
1642624330000|2022-01-19 20:32:10|4557.57|4557.17|4556.32|4555.92|4557.57|4557.17|4556.32|4555.92|1489
1642624340000|2022-01-19 20:32:20|4556.07|4555.67|4554.57|4554.17|4556.32|4555.92|4554.57|4554.17|1326
1642624350000|2022-01-19 20:32:30|4554.69|4554.29|4555.32|4554.92|4555.57|4555.17|4554.07|4553.67|1508
1642624360000|2022-01-19 20:32:40|4555.07|4554.67|4555.57|4555.17|4555.69|4555.29|4554.57|4554.17|1060
1642624370000|2022-01-19 20:32:50|4555.82|4555.42|4555.07|4554.67|4555.82|4555.42|4554.82|4554.42|843
1642624380000|2022-01-19 20:33:00|4554.82|4554.42|4554.57|4554.17|4555.32|4554.92|4554.32|4553.92|651
1642624390000|2022-01-19 20:33:10|4554.82|4554.42|4554.57|4554.17|4555.07|4554.67|4554.44|4554.04|595
1642624400000|2022-01-19 20:33:20|4554.82|4554.42|4554.82|4554.42|4555.32|4554.92|4554.82|4554.42|482
1642624410000|2022-01-19 20:33:30|4554.57|4554.17|4554.82|4554.42|4554.82|4554.42|4554.32|4553.92|609
1642624420000|2022-01-19 20:33:40|4555.07|4554.67|4555.82|4555.42|4555.82|4555.42|4554.82|4554.42|358
1642624430000|2022-01-19 20:33:50|4556.07|4555.67|4556.07|4555.67|4556.32|4555.92|4555.82|4555.42|718
1642624440000|2022-01-19 20:34:00|4555.82|4555.42|4554.82|4554.42|4555.82|4555.42|4554.32|4553.92|713
1642624450000|2022-01-19 20:34:10|4554.32|4553.92|4554.57|4554.17|4555.07|4554.67|4553.57|4553.17|766
1642624460000|2022-01-19 20:34:20|4554.32|4553.92|4555.07|4554.67|4555.57|4555.17|4554.32|4553.92|409
1642624470000|2022-01-19 20:34:30|4555.19|4554.79|4555.69|4555.29|4556.32|4555.92|4555.07|4554.67|719
1642624480000|2022-01-19 20:34:40|4555.57|4555.17|4554.57|4554.17|4555.57|4555.17|4554.32|4553.92|491
1642624490000|2022-01-19 20:34:50|4554.07|4553.67|4555.32|4554.92|4555.32|4554.92|4554.07|4553.67|1178
1642624500000|2022-01-19 20:35:00|4555.07|4554.67|4554.57|4554.17|4555.07|4554.67|4554.07|4553.67|570
1642624510000|2022-01-19 20:35:10|4554.32|4553.92|4553.57|4553.17|4554.82|4554.42|4553.57|4553.17|1145
1642624520000|2022-01-19 20:35:20|4553.69|4553.29|4553.07|4552.67|4553.82|4553.42|4552.82|4552.42|574
1642624530000|2022-01-19 20:35:30|4552.82|4552.42|4553.69|4553.29|4553.82|4553.42|4552.82|4552.42|419
1642624540000|2022-01-19 20:35:40|4553.82|4553.42|4553.82|4553.42|4554.07|4553.67|4553.57|4553.17|447
1642624550000|2022-01-19 20:35:50|4553.57|4553.17|4553.57|4553.17|4553.82|4553.42|4553.32|4552.92|314
1642624560000|2022-01-19 20:36:00|4553.82|4553.42|4553.32|4552.92|4554.07|4553.67|4552.82|4552.42|729
1642624570000|2022-01-19 20:36:10|4553.69|4553.29|4556.32|4555.92|4556.32|4555.92|4553.69|4553.29|892
1642624580000|2022-01-19 20:36:20|4556.07|4555.67|4555.57|4555.17|4556.32|4555.92|4555.32|4554.92|569
1642624590000|2022-01-19 20:36:30|4555.32|4554.92|4555.07|4554.67|4555.32|4554.92|4554.69|4554.29|549
1642624600000|2022-01-19 20:36:40|4554.82|4554.42|4556.82|4556.42|4556.82|4556.42|4554.82|4554.42|920
1642624610000|2022-01-19 20:36:50|4556.32|4555.92|4555.32|4554.92|4556.57|4556.17|4554.82|4554.42|590
1642624620000|2022-01-19 20:37:00|4555.07|4554.67|4555.57|4555.17|4555.57|4555.17|4554.57|4554.17|585
1642624630000|2022-01-19 20:37:10|4555.32|4554.92|4554.82|4554.42|4555.57|4555.17|4554.69|4554.29|657
1642624640000|2022-01-19 20:37:20|4555.07|4554.67|4554.82|4554.42|4555.32|4554.92|4554.57|4554.17|420
1642624650000|2022-01-19 20:37:30|4555.07|4554.67|4555.07|4554.67|4555.07|4554.67|4554.57|4554.17|406
1642624660000|2022-01-19 20:37:40|4555.32|4554.92|4554.82|4554.42|4555.82|4555.42|4554.57|4554.17|620
1642624670000|2022-01-19 20:37:50|4555.07|4554.67|4554.57|4554.17|4555.32|4554.92|4554.57|4554.17|275
1642624680000|2022-01-19 20:38:00|4554.32|4553.92|4553.57|4553.17|4554.57|4554.17|4553.57|4553.17|652
1642624690000|2022-01-19 20:38:10|4553.32|4552.92|4553.32|4552.92|4553.82|4553.42|4553.07|4552.67|409
1642624700000|2022-01-19 20:38:20|4553.44|4553.04|4552.82|4552.42|4553.57|4553.17|4552.82|4552.42|374
1642624710000|2022-01-19 20:38:30|4552.57|4552.17|4551.82|4551.42|4553.07|4552.67|4551.82|4551.42|1110
1642624720000|2022-01-19 20:38:40|4551.57|4551.17|4552.07|4551.67|4552.32|4551.92|4551.32|4550.92|1225
1642624730000|2022-01-19 20:38:50|4551.82|4551.42|4552.57|4552.17|4552.82|4552.42|4551.82|4551.42|711
1642624740000|2022-01-19 20:39:00|4552.82|4552.42|4553.32|4552.92|4554.32|4553.92|4552.57|4552.17|1144
1642624750000|2022-01-19 20:39:10|4553.07|4552.67|4553.57|4553.17|4553.57|4553.17|4552.82|4552.42|511
1642624760000|2022-01-19 20:39:20|4554.07|4553.67|4553.57|4553.17|4554.07|4553.67|4553.57|4553.17|738
1642624770000|2022-01-19 20:39:30|4553.32|4552.92|4552.82|4552.42|4553.57|4553.17|4552.82|4552.42|317
1642624780000|2022-01-19 20:39:40|4553.07|4552.67|4552.32|4551.92|4553.07|4552.67|4552.32|4551.92|441
1642624790000|2022-01-19 20:39:50|4552.07|4551.67|4551.82|4551.42|4552.57|4552.17|4551.82|4551.42|500
1642624800000|2022-01-19 20:40:00|4551.32|4550.92|4551.57|4551.17|4551.82|4551.42|4551.32|4550.92|1343
1642624810000|2022-01-19 20:40:10|4551.32|4550.92|4552.32|4551.92|4552.32|4551.92|4551.32|4550.92|564
1642624820000|2022-01-19 20:40:20|4552.07|4551.67|4551.07|4550.67|4552.32|4551.92|4550.82|4550.42|537
1642624830000|2022-01-19 20:40:30|4551.32|4550.92|4553.32|4552.92|4553.57|4553.17|4551.32|4550.92|798
1642624840000|2022-01-19 20:40:40|4553.07|4552.67|4552.32|4551.92|4553.07|4552.67|4551.82|4551.42|676
1642624850000|2022-01-19 20:40:50|4552.07|4551.67|4552.32|4551.92|4552.32|4551.92|4551.57|4551.17|567
1642624860000|2022-01-19 20:41:00|4552.82|4552.42|4553.57|4553.17|4553.57|4553.17|4552.57|4552.17|686
1642624870000|2022-01-19 20:41:10|4553.82|4553.42|4554.07|4553.67|4554.82|4554.42|4553.82|4553.42|665
1642624880000|2022-01-19 20:41:20|4554.44|4554.04|4554.82|4554.42|4555.07|4554.67|4554.32|4553.92|469
1642624890000|2022-01-19 20:41:30|4555.07|4554.67|4555.07|4554.67|4555.32|4554.92|4554.82|4554.42|434
1642624900000|2022-01-19 20:41:40|4555.32|4554.92|4555.57|4555.17|4556.32|4555.92|4555.32|4554.92|786
1642624910000|2022-01-19 20:41:50|4555.32|4554.92|4556.07|4555.67|4556.57|4556.17|4555.32|4554.92|598
1642624920000|2022-01-19 20:42:00|4555.82|4555.42|4556.07|4555.67|4556.32|4555.92|4555.32|4554.92|497
1642624930000|2022-01-19 20:42:10|4556.32|4555.92|4556.57|4556.17|4557.07|4556.67|4556.32|4555.92|403
1642624940000|2022-01-19 20:42:20|4556.82|4556.42|4554.82|4554.42|4557.07|4556.67|4554.57|4554.17|1441
1642624950000|2022-01-19 20:42:30|4554.57|4554.17|4553.32|4552.92|4554.82|4554.42|4553.32|4552.92|742
1642624960000|2022-01-19 20:42:40|4553.57|4553.17|4554.32|4553.92|4554.57|4554.17|4553.57|4553.17|666
1642624970000|2022-01-19 20:42:50|4554.57|4554.17|4555.07|4554.67|4555.32|4554.92|4554.32|4553.92|436
1642624980000|2022-01-19 20:43:00|4554.57|4554.17|4555.82|4555.42|4555.82|4555.42|4554.57|4554.17|1516
1642624990000|2022-01-19 20:43:10|4555.94|4555.54|4555.57|4555.17|4556.07|4555.67|4555.57|4555.17|228
1642625000000|2022-01-19 20:43:20|4555.32|4554.92|4555.07|4554.67|4555.57|4555.17|4554.82|4554.42|375
1642625010000|2022-01-19 20:43:30|4554.82|4554.42|4556.32|4555.92|4556.57|4556.17|4554.82|4554.42|626
1642625020000|2022-01-19 20:43:40|4556.57|4556.17|4556.07|4555.67|4556.57|4556.17|4555.82|4555.42|1277
1642625030000|2022-01-19 20:43:50|4556.32|4555.92|4557.57|4557.17|4557.57|4557.17|4556.32|4555.92|538
1642625040000|2022-01-19 20:44:00|4557.32|4556.92|4557.07|4556.67|4557.82|4557.42|4557.07|4556.67|1434
1642625050000|2022-01-19 20:44:10|4557.32|4556.92|4556.44|4556.04|4557.57|4557.17|4556.32|4555.92|462
1642625060000|2022-01-19 20:44:20|4556.32|4555.92|4555.32|4554.92|4556.32|4555.92|4555.32|4554.92|527
1642625070000|2022-01-19 20:44:30|4555.07|4554.67|4556.07|4555.67|4556.82|4556.42|4555.07|4554.67|389
1642625080000|2022-01-19 20:44:40|4555.82|4555.42|4555.07|4554.67|4555.82|4555.42|4554.82|4554.42|261
1642625090000|2022-01-19 20:44:50|4555.32|4554.92|4555.07|4554.67|4555.57|4555.17|4554.82|4554.42|423
1642625100000|2022-01-19 20:45:00|4554.57|4554.17|4554.82|4554.42|4556.57|4556.17|4554.57|4554.17|719
1642625110000|2022-01-19 20:45:10|4554.57|4554.17|4553.82|4553.42|4554.57|4554.17|4553.82|4553.42|377
1642625120000|2022-01-19 20:45:20|4553.57|4553.17|4553.32|4552.92|4553.82|4553.42|4552.82|4552.42|625
1642625130000|2022-01-19 20:45:30|4553.07|4552.67|4553.57|4553.17|4553.57|4553.17|4552.82|4552.42|974
1642625140000|2022-01-19 20:45:40|4553.82|4553.42|4554.07|4553.67|4554.07|4553.67|4552.82|4552.42|1008
1642625150000|2022-01-19 20:45:50|4554.32|4553.92|4555.32|4554.92|4555.82|4555.42|4554.07|4553.67|1307
1642625160000|2022-01-19 20:46:00|4555.07|4554.67|4553.32|4552.92|4555.07|4554.67|4553.32|4552.92|324
1642625170000|2022-01-19 20:46:10|4553.57|4553.17|4554.57|4554.17|4554.82|4554.42|4553.57|4553.17|366
1642625180000|2022-01-19 20:46:20|4554.82|4554.42|4554.57|4554.17|4554.82|4554.42|4553.82|4553.42|755
1642625190000|2022-01-19 20:46:30|4554.82|4554.42|4553.32|4552.92|4555.07|4554.67|4553.32|4552.92|739
1642625200000|2022-01-19 20:46:40|4553.57|4553.17|4553.32|4552.92|4553.82|4553.42|4553.19|4552.79|636
1642625210000|2022-01-19 20:46:50|4552.82|4552.42|4554.82|4554.42|4555.07|4554.67|4552.82|4552.42|1359
1642625220000|2022-01-19 20:47:00|4554.57|4554.17|4555.32|4554.92|4556.57|4556.17|4554.57|4554.17|1208
1642625230000|2022-01-19 20:47:10|4555.07|4554.67|4556.82|4556.42|4556.82|4556.42|4555.07|4554.67|1032
1642625240000|2022-01-19 20:47:20|4556.57|4556.17|4557.07|4556.67|4557.07|4556.67|4556.07|4555.67|769
1642625250000|2022-01-19 20:47:30|4556.57|4556.17|4555.82|4555.42|4556.82|4556.42|4555.82|4555.42|696
1642625260000|2022-01-19 20:47:40|4555.94|4555.54|4555.07|4554.67|4555.94|4555.54|4555.07|4554.67|553
1642625270000|2022-01-19 20:47:50|4554.82|4554.42|4555.32|4554.92|4555.32|4554.92|4554.82|4554.42|545
1642625280000|2022-01-19 20:48:00|4555.07|4554.67|4555.82|4555.42|4555.82|4555.42|4555.07|4554.67|1093
1642625290000|2022-01-19 20:48:10|4556.07|4555.67|4555.82|4555.42|4556.32|4555.92|4555.57|4555.17|684
1642625300000|2022-01-19 20:48:20|4555.32|4554.92|4554.32|4553.92|4555.32|4554.92|4554.07|4553.67|1446
1642625310000|2022-01-19 20:48:30|4554.07|4553.67|4554.07|4553.67|4554.32|4553.92|4554.07|4553.67|985
1642625320000|2022-01-19 20:48:40|4554.32|4553.92|4555.07|4554.67|4555.32|4554.92|4553.82|4553.42|608
1642625330000|2022-01-19 20:48:50|4555.32|4554.92|4553.82|4553.42|4555.57|4555.17|4553.82|4553.42|673
1642625340000|2022-01-19 20:49:00|4554.07|4553.67|4553.82|4553.42|4554.57|4554.17|4553.57|4553.17|617
1642625350000|2022-01-19 20:49:10|4553.57|4553.17|4553.57|4553.17|4554.07|4553.67|4553.32|4552.92|1206
1642625360000|2022-01-19 20:49:20|4553.82|4553.42|4554.07|4553.67|4555.07|4554.67|4553.57|4553.17|618
1642625370000|2022-01-19 20:49:30|4553.57|4553.17|4553.57|4553.17|4553.82|4553.42|4553.32|4552.92|560
1642625380000|2022-01-19 20:49:40|4553.32|4552.92|4553.07|4552.67|4553.57|4553.17|4552.82|4552.42|816
1642625390000|2022-01-19 20:49:50|4552.82|4552.42|4552.82|4552.42|4553.44|4553.04|4552.82|4552.42|795
1642625400000|2022-01-19 20:50:00|4551.32|4550.92|4550.07|4549.67|4551.32|4550.92|4548.57|4548.17|4936
1642625410000|2022-01-19 20:50:10|4549.57|4549.17|4548.32|4547.92|4549.57|4549.17|4548.32|4547.92|1363
1642625420000|2022-01-19 20:50:20|4548.82|4548.42|4547.07|4546.67|4548.82|4548.42|4547.07|4546.67|1483
1642625430000|2022-01-19 20:50:30|4547.32|4546.92|4545.82|4545.42|4547.32|4546.92|4545.82|4545.42|1568
1642625440000|2022-01-19 20:50:40|4546.07|4545.67|4545.82|4545.42|4546.57|4546.17|4545.82|4545.42|993
1642625450000|2022-01-19 20:50:50|4546.07|4545.67|4546.32|4545.92|4546.57|4546.17|4545.57|4545.17|928
1642625460000|2022-01-19 20:51:00|4546.82|4546.42|4547.57|4547.17|4549.07|4548.67|4546.82|4546.42|2049
1642625470000|2022-01-19 20:51:10|4547.32|4546.92|4546.07|4545.67|4547.57|4547.17|4545.57|4545.17|955
1642625480000|2022-01-19 20:51:20|4546.32|4545.92|4546.82|4546.42|4547.07|4546.67|4546.32|4545.92|757
1642625490000|2022-01-19 20:51:30|4547.07|4546.67|4547.32|4546.92|4548.07|4547.67|4546.82|4546.42|810
1642625500000|2022-01-19 20:51:40|4547.07|4546.67|4545.82|4545.42|4547.32|4546.92|4545.82|4545.42|681
1642625510000|2022-01-19 20:51:50|4545.94|4545.54|4545.94|4545.54|4546.07|4545.67|4545.57|4545.17|916
1642625520000|2022-01-19 20:52:00|4545.57|4545.17|4545.32|4544.92|4545.82|4545.42|4545.32|4544.92|1484
1642625530000|2022-01-19 20:52:10|4545.07|4544.67|4545.07|4544.67|4545.32|4544.92|4543.32|4542.92|3103
1642625540000|2022-01-19 20:52:20|4544.82|4544.42|4544.57|4544.17|4544.82|4544.42|4543.82|4543.42|946
1642625550000|2022-01-19 20:52:30|4544.82|4544.42|4544.32|4543.92|4544.82|4544.42|4543.82|4543.42|845
1642625560000|2022-01-19 20:52:40|4544.07|4543.67|4543.82|4543.42|4544.32|4543.92|4543.82|4543.42|898
1642625570000|2022-01-19 20:52:50|4544.07|4543.67|4544.07|4543.67|4544.57|4544.17|4543.82|4543.42|849
1642625580000|2022-01-19 20:53:00|4543.82|4543.42|4542.82|4542.42|4543.82|4543.42|4542.32|4541.92|1500
1642625590000|2022-01-19 20:53:10|4542.57|4542.17|4542.57|4542.17|4543.07|4542.67|4542.32|4541.92|667
1642625600000|2022-01-19 20:53:20|4542.44|4542.04|4542.07|4541.67|4542.57|4542.17|4542.07|4541.67|846
1642625610000|2022-01-19 20:53:30|4542.32|4541.92|4543.07|4542.67|4543.57|4543.17|4541.82|4541.42|1162
1642625620000|2022-01-19 20:53:40|4543.32|4542.92|4541.57|4541.17|4543.32|4542.92|4541.57|4541.17|1245
1642625630000|2022-01-19 20:53:50|4541.69|4541.29|4541.32|4540.92|4541.69|4541.29|4540.82|4540.42|2066
1642625640000|2022-01-19 20:54:00|4541.44|4541.04|4541.82|4541.42|4541.82|4541.42|4540.82|4540.42|1830
1642625650000|2022-01-19 20:54:10|4541.32|4540.92|4540.82|4540.42|4542.07|4541.67|4540.82|4540.42|1450
1642625660000|2022-01-19 20:54:20|4541.07|4540.67|4540.57|4540.17|4541.82|4541.42|4540.57|4540.17|1731
1642625670000|2022-01-19 20:54:30|4540.82|4540.42|4541.07|4540.67|4541.32|4540.92|4540.57|4540.17|826
1642625680000|2022-01-19 20:54:40|4540.32|4539.92|4542.32|4541.92|4542.82|4542.42|4539.57|4539.17|3652
1642625690000|2022-01-19 20:54:50|4542.19|4541.79|4541.57|4541.17|4542.32|4541.92|4540.82|4540.42|2731
1642625700000|2022-01-19 20:55:00|4541.07|4540.67|4541.07|4540.67|4542.82|4542.42|4540.82|4540.42|2709
1642625710000|2022-01-19 20:55:10|4540.82|4540.42|4540.32|4539.92|4540.82|4540.42|4540.32|4539.92|1465
1642625720000|2022-01-19 20:55:20|4540.07|4539.67|4540.07|4539.67|4540.07|4539.67|4539.32|4538.92|3304
1642625730000|2022-01-19 20:55:30|4539.82|4539.42|4539.32|4538.92|4539.82|4539.42|4539.07|4538.67|1017
1642625740000|2022-01-19 20:55:40|4539.19|4538.79|4537.82|4537.42|4539.19|4538.79|4536.57|4536.17|2483
1642625750000|2022-01-19 20:55:50|4538.07|4537.67|4538.57|4538.17|4540.07|4539.67|4538.07|4537.67|1559
1642625760000|2022-01-19 20:56:00|4538.32|4537.92|4536.57|4536.17|4538.32|4537.92|4536.57|4536.17|1470
1642625770000|2022-01-19 20:56:10|4536.82|4536.42|4535.57|4535.17|4536.82|4536.42|4535.57|4535.17|1609
1642625780000|2022-01-19 20:56:20|4535.32|4534.92|4534.82|4534.42|4535.82|4535.42|4534.82|4534.42|1816
1642625790000|2022-01-19 20:56:30|4534.57|4534.17|4535.57|4535.17|4535.57|4535.17|4534.57|4534.17|1649
1642625800000|2022-01-19 20:56:40|4535.82|4535.42|4535.07|4534.67|4536.07|4535.67|4534.82|4534.42|1709
1642625810000|2022-01-19 20:56:50|4534.82|4534.42|4536.32|4535.92|4536.57|4536.17|4534.57|4534.17|1418
1642625820000|2022-01-19 20:57:00|4536.07|4535.67|4536.32|4535.92|4536.82|4536.42|4535.94|4535.54|1760
1642625830000|2022-01-19 20:57:10|4536.57|4536.17|4535.32|4534.92|4536.57|4536.17|4535.07|4534.67|995
1642625840000|2022-01-19 20:57:20|4535.07|4534.67|4536.82|4536.42|4537.07|4536.67|4535.07|4534.67|1995
1642625850000|2022-01-19 20:57:30|4537.07|4536.67|4536.57|4536.17|4537.32|4536.92|4536.32|4535.92|1853
1642625860000|2022-01-19 20:57:40|4536.32|4535.92|4537.07|4536.67|4537.07|4536.67|4536.07|4535.67|1068
1642625870000|2022-01-19 20:57:50|4536.94|4536.54|4535.82|4535.42|4536.94|4536.54|4535.82|4535.42|1509
1642625880000|2022-01-19 20:58:00|4535.57|4535.17|4535.32|4534.92|4536.32|4535.92|4535.07|4534.67|2746
1642625890000|2022-01-19 20:58:10|4535.07|4534.67|4533.57|4533.17|4535.32|4534.92|4533.57|4533.17|2680
1642625900000|2022-01-19 20:58:20|4533.32|4532.92|4533.82|4533.42|4534.32|4533.92|4532.82|4532.42|4894
1642625910000|2022-01-19 20:58:30|4533.57|4533.17|4532.82|4532.42|4533.57|4533.17|4532.82|4532.42|1892
1642625920000|2022-01-19 20:58:40|4532.57|4532.17|4532.07|4531.67|4532.82|4532.42|4532.07|4531.67|2037
1642625930000|2022-01-19 20:58:50|4532.32|4531.92|4533.07|4532.67|4533.32|4532.92|4531.82|4531.42|2272
1642625940000|2022-01-19 20:59:00|4532.82|4532.42|4531.82|4531.42|4532.82|4532.42|4530.32|4529.92|6274
1642625950000|2022-01-19 20:59:10|4531.32|4530.92|4532.57|4532.17|4533.07|4532.67|4530.57|4530.17|3910
1642625960000|2022-01-19 20:59:20|4532.32|4531.92|4530.82|4530.42|4532.32|4531.92|4530.82|4530.42|4655
1642625970000|2022-01-19 20:59:30|4530.57|4530.17|4532.07|4531.67|4532.07|4531.67|4530.07|4529.67|6095
1642625980000|2022-01-19 20:59:40|4531.57|4531.17|4532.32|4531.92|4532.57|4532.17|4531.07|4530.67|8889
1642625990000|2022-01-19 20:59:50|4532.57|4532.17|4533.32|4532.92|4535.07|4534.67|4532.32|4531.92|37090
1642626000000|2022-01-19 21:00:00|4533.57|4533.17|4532.57|4531.97|4534.32|4533.72|4531.82|4531.22|13091
1642626010000|2022-01-19 21:00:10|4532.82|4532.22|4533.82|4533.22|4534.57|4533.97|4532.82|4532.22|4089
1642626020000|2022-01-19 21:00:20|4533.32|4532.72|4533.19|4532.59|4533.57|4532.97|4532.57|4531.97|3045
1642626030000|2022-01-19 21:00:30|4533.07|4532.47|4533.32|4532.72|4533.32|4532.72|4532.07|4531.47|1906
1642626040000|2022-01-19 21:00:40|4533.44|4532.84|4535.07|4534.47|4535.07|4534.47|4533.44|4532.84|1610
1642626050000|2022-01-19 21:00:50|4534.82|4534.22|4537.57|4536.97|4537.57|4536.97|4534.82|4534.22|2194
1642626060000|2022-01-19 21:01:00|4537.32|4536.72|4538.32|4537.72|4538.32|4537.72|4537.32|4536.72|1859
1642626070000|2022-01-19 21:01:10|4538.07|4537.47|4536.82|4536.22|4538.07|4537.47|4536.82|4536.22|1933
1642626080000|2022-01-19 21:01:20|4537.07|4536.47|4536.57|4535.97|4537.07|4536.47|4536.57|4535.97|699
1642626090000|2022-01-19 21:01:30|4536.07|4535.47|4533.82|4533.22|4536.32|4535.72|4533.82|4533.22|1013
1642626100000|2022-01-19 21:01:40|4534.07|4533.47|4534.32|4533.72|4534.57|4533.97|4533.82|4533.22|997
1642626110000|2022-01-19 21:01:50|4534.57|4533.97|4535.57|4534.97|4535.82|4535.22|4534.07|4533.47|1271
1642626120000|2022-01-19 21:02:00|4535.82|4535.22|4534.32|4533.72|4535.82|4535.22|4534.32|4533.72|849
1642626130000|2022-01-19 21:02:10|4534.07|4533.47|4534.82|4534.22|4534.94|4534.34|4534.07|4533.47|328
1642626140000|2022-01-19 21:02:20|4534.32|4533.72|4533.57|4532.97|4534.32|4533.72|4533.57|4532.97|446
1642626150000|2022-01-19 21:02:30|4533.07|4532.47|4533.44|4532.84|4533.82|4533.22|4533.07|4532.47|1422
1642626160000|2022-01-19 21:02:40|4533.32|4532.72|4530.32|4529.72|4533.32|4532.72|4530.32|4529.72|2186
1642626170000|2022-01-19 21:02:50|4530.07|4529.47|4531.57|4530.97|4531.57|4530.97|4529.82|4529.22|1364
1642626180000|2022-01-19 21:03:00|4531.32|4530.72|4531.32|4530.72|4531.82|4531.22|4531.07|4530.47|568
1642626190000|2022-01-19 21:03:10|4531.57|4530.97|4532.07|4531.47|4532.07|4531.47|4531.32|4530.72|489
1642626200000|2022-01-19 21:03:20|4532.32|4531.72|4532.32|4531.72|4532.57|4531.97|4532.07|4531.47|447
1642626210000|2022-01-19 21:03:30|4532.57|4531.97|4532.32|4531.72|4532.57|4531.97|4531.82|4531.22|302
1642626220000|2022-01-19 21:03:40|4532.57|4531.97|4533.07|4532.47|4533.32|4532.72|4532.57|4531.97|777
1642626230000|2022-01-19 21:03:50|4532.82|4532.22|4533.57|4532.97|4533.57|4532.97|4532.82|4532.22|223
1642626240000|2022-01-19 21:04:00|4533.32|4532.72|4532.32|4531.72|4533.57|4532.97|4532.32|4531.72|488
1642626250000|2022-01-19 21:04:10|4532.07|4531.47|4532.82|4532.22|4533.32|4532.72|4532.07|4531.47|630
1642626260000|2022-01-19 21:04:20|4532.69|4532.09|4532.32|4531.72|4532.82|4532.22|4532.32|4531.72|171
1642626270000|2022-01-19 21:04:30|4532.82|4532.22|4532.32|4531.72|4532.82|4532.22|4532.32|4531.72|314
1642626280000|2022-01-19 21:04:40|4532.57|4531.97|4532.82|4532.22|4533.07|4532.47|4532.07|4531.47|603
1642626290000|2022-01-19 21:04:50|4533.07|4532.47|4533.32|4532.72|4533.82|4533.22|4533.07|4532.47|554
1642626300000|2022-01-19 21:05:00|4533.57|4532.97|4534.82|4534.22|4535.07|4534.47|4533.57|4532.97|680
1642626310000|2022-01-19 21:05:10|4534.94|4534.34|4535.57|4534.97|4535.57|4534.97|4534.82|4534.22|559
1642626320000|2022-01-19 21:05:20|4535.32|4534.72|4535.57|4534.97|4535.82|4535.22|4535.07|4534.47|616
1642626330000|2022-01-19 21:05:30|4535.32|4534.72|4534.82|4534.22|4535.57|4534.97|4534.32|4533.72|919
1642626340000|2022-01-19 21:05:40|4535.07|4534.47|4534.82|4534.22|4535.07|4534.47|4534.82|4534.22|115
1642626350000|2022-01-19 21:05:50|4535.07|4534.47|4535.07|4534.47|4535.32|4534.72|4534.82|4534.22|375
1642626360000|2022-01-19 21:06:00|4534.82|4534.22|4535.32|4534.72|4535.32|4534.72|4534.82|4534.22|467
1642626370000|2022-01-19 21:06:10|4535.57|4534.97|4535.07|4534.47|4535.57|4534.97|4535.07|4534.47|145
1642626380000|2022-01-19 21:06:20|4535.32|4534.72|4535.82|4535.22|4535.82|4535.22|4534.82|4534.22|625
1642626390000|2022-01-19 21:06:30|4535.32|4534.72|4536.07|4535.47|4536.07|4535.47|4535.32|4534.72|462
1642626400000|2022-01-19 21:06:40|4536.32|4535.72|4535.82|4535.22|4536.32|4535.72|4535.82|4535.22|367
1642626410000|2022-01-19 21:06:50|4536.07|4535.47|4535.82|4535.22|4536.32|4535.72|4535.82|4535.22|409
1642626420000|2022-01-19 21:07:00|4535.32|4534.72|4535.82|4535.22|4535.82|4535.22|4535.32|4534.72|444
1642626430000|2022-01-19 21:07:10|4536.07|4535.47|4536.32|4535.72|4536.32|4535.72|4535.82|4535.22|538
1642626440000|2022-01-19 21:07:20|4536.07|4535.47|4536.32|4535.72|4536.32|4535.72|4536.07|4535.47|313
1642626450000|2022-01-19 21:07:30|4536.07|4535.47|4536.32|4535.72|4536.32|4535.72|4536.07|4535.47|155
1642626460000|2022-01-19 21:07:40|4536.07|4535.47|4535.82|4535.22|4536.32|4535.72|4535.82|4535.22|564
1642626470000|2022-01-19 21:07:50|4535.94|4535.34|4536.07|4535.47|4536.32|4535.72|4535.82|4535.22|360
1642626480000|2022-01-19 21:08:00|4535.82|4535.22|4536.07|4535.47|4536.07|4535.47|4535.82|4535.22|92
1642626490000|2022-01-19 21:08:10|4536.32|4535.72|4536.82|4536.22|4537.07|4536.47|4536.32|4535.72|521
1642626500000|2022-01-19 21:08:20|4536.57|4535.97|4536.82|4536.22|4536.82|4536.22|4536.57|4535.97|206
1642626510000|2022-01-19 21:08:30|4536.57|4535.97|4536.32|4535.72|4536.57|4535.97|4536.07|4535.47|242
1642626520000|2022-01-19 21:08:40|4535.57|4534.97|4535.82|4535.22|4535.82|4535.22|4535.57|4534.97|457
1642626530000|2022-01-19 21:08:50|4535.69|4535.09|4535.82|4535.22|4535.82|4535.22|4535.69|4535.09|59
1642626540000|2022-01-19 21:09:00|4535.69|4535.09|4534.82|4534.22|4535.82|4535.22|4534.82|4534.22|381
1642626550000|2022-01-19 21:09:10|4534.57|4533.97|4534.07|4533.47|4534.57|4533.97|4534.07|4533.47|326
1642626560000|2022-01-19 21:09:20|4534.32|4533.72|4533.82|4533.22|4534.32|4533.72|4533.57|4532.97|265
1642626570000|2022-01-19 21:09:30|4533.57|4532.97|4533.82|4533.22|4534.07|4533.47|4533.57|4532.97|459
1642626580000|2022-01-19 21:09:40|4533.94|4533.34|4533.57|4532.97|4533.94|4533.34|4533.57|4532.97|207
1642626590000|2022-01-19 21:09:50|4533.82|4533.22|4533.82|4533.22|4533.82|4533.22|4533.57|4532.97|364
1642626600000|2022-01-19 21:10:00|4534.07|4533.47|4533.82|4533.22|4534.32|4533.72|4533.82|4533.22|416
1642626610000|2022-01-19 21:10:10|4534.32|4533.72|4534.07|4533.47|4534.57|4533.97|4534.07|4533.47|282
1642626620000|2022-01-19 21:10:20|4533.82|4533.22|4534.07|4533.47|4534.07|4533.47|4533.57|4532.97|333
1642626630000|2022-01-19 21:10:30|4534.32|4533.72|4534.57|4533.97|4534.57|4533.97|4534.07|4533.47|126
1642626640000|2022-01-19 21:10:40|4534.32|4533.72|4534.82|4534.22|4534.82|4534.22|4534.07|4533.47|311
1642626650000|2022-01-19 21:10:50|4535.07|4534.47|4534.82|4534.22|4535.07|4534.47|4534.82|4534.22|70
1642626660000|2022-01-19 21:11:00|4535.07|4534.47|4534.57|4533.97|4535.07|4534.47|4534.57|4533.97|244
1642626670000|2022-01-19 21:11:10|4534.82|4534.22|4534.82|4534.22|4535.07|4534.47|4534.82|4534.22|231
1642626680000|2022-01-19 21:11:20|4534.57|4533.97|4534.82|4534.22|4534.82|4534.22|4534.57|4533.97|146
1642626690000|2022-01-19 21:11:30|4534.57|4533.97|4534.32|4533.72|4534.82|4534.22|4534.32|4533.72|204
1642626700000|2022-01-19 21:11:40|4534.07|4533.47|4534.07|4533.47|4534.07|4533.47|4534.07|4533.47|89
1642626710000|2022-01-19 21:11:50|4534.32|4533.72|4534.07|4533.47|4534.32|4533.72|4534.07|4533.47|193
1642626720000|2022-01-19 21:12:00|4533.82|4533.22|4534.32|4533.72|4534.32|4533.72|4533.82|4533.22|122
1642626730000|2022-01-19 21:12:10|4534.07|4533.47|4533.82|4533.22|4534.07|4533.47|4533.82|4533.22|265
1642626740000|2022-01-19 21:12:20|4533.57|4532.97|4534.32|4533.72|4534.32|4533.72|4533.57|4532.97|244
1642626750000|2022-01-19 21:12:30|4534.57|4533.97|4534.69|4534.09|4535.07|4534.47|4534.57|4533.97|504
1642626760000|2022-01-19 21:12:40|4534.57|4533.97|4534.57|4533.97|4534.82|4534.22|4534.32|4533.72|176
1642626770000|2022-01-19 21:12:50|4534.82|4534.22|4534.57|4533.97|4534.82|4534.22|4534.57|4533.97|229
1642626780000|2022-01-19 21:13:00|4534.32|4533.72|4534.32|4533.72|4534.32|4533.72|4534.07|4533.47|246
1642626790000|2022-01-19 21:13:10|4534.57|4533.97|4535.07|4534.47|4535.07|4534.47|4534.57|4533.97|300
1642626800000|2022-01-19 21:13:20|4535.32|4534.72|4536.07|4535.47|4536.57|4535.97|4535.32|4534.72|475
1642626810000|2022-01-19 21:13:30|4536.32|4535.72|4535.32|4534.72|4536.32|4535.72|4535.32|4534.72|337
1642626820000|2022-01-19 21:13:40|4535.57|4534.97|4535.82|4535.22|4535.82|4535.22|4535.57|4534.97|217
1642626830000|2022-01-19 21:13:50|4535.57|4534.97|4534.94|4534.34|4535.57|4534.97|4534.82|4534.22|387
1642626840000|2022-01-19 21:14:00|4534.82|4534.22|4534.57|4533.97|4535.07|4534.47|4534.32|4533.72|493
1642626850000|2022-01-19 21:14:10|4534.32|4533.72|4535.07|4534.47|4535.32|4534.72|4534.07|4533.47|641
1642626860000|2022-01-19 21:14:20|4535.32|4534.72|4534.82|4534.22|4535.32|4534.72|4534.82|4534.22|434
1642626870000|2022-01-19 21:14:30|4535.07|4534.47|4535.57|4534.97|4535.57|4534.97|4534.82|4534.22|439
1642626880000|2022-01-19 21:14:40|4535.32|4534.72|4534.07|4533.47|4535.32|4534.72|4534.07|4533.47|516
1642626890000|2022-01-19 21:14:50|4533.94|4533.34|4533.57|4532.97|4534.07|4533.47|4533.57|4532.97|306
1642626900000|2022-01-19 21:15:00|4533.32|4532.72|4534.44|4533.84|4534.82|4534.22|4533.32|4532.72|377
1642626910000|2022-01-19 21:15:10|4534.69|4534.09|4534.57|4533.97|4534.82|4534.22|4534.57|4533.97|95
1642626920000|2022-01-19 21:15:20|4534.82|4534.22|4535.32|4534.72|4535.32|4534.72|4534.57|4533.97|76
1642626930000|2022-01-19 21:15:30|4535.57|4534.97|4535.44|4534.84|4535.57|4534.97|4535.32|4534.72|128
1642626940000|2022-01-19 21:15:40|4535.57|4534.97|4535.57|4534.97|4535.57|4534.97|4535.44|4534.84|41
1642626950000|2022-01-19 21:15:50|4535.82|4535.22|4535.57|4534.97|4535.82|4535.22|4535.44|4534.84|74
1642626960000|2022-01-19 21:16:00|4535.32|4534.72|4535.07|4534.47|4535.57|4534.97|4535.07|4534.47|46
1642626970000|2022-01-19 21:16:10|4534.82|4534.22|4535.07|4534.47|4535.07|4534.47|4534.82|4534.22|33
1642626980000|2022-01-19 21:16:20|4535.19|4534.59|4535.19|4534.59|4535.19|4534.59|4535.19|4534.59|30
1642626990000|2022-01-19 21:16:30|4535.57|4534.97|4534.82|4534.22|4535.57|4534.97|4534.82|4534.22|129
1642627000000|2022-01-19 21:16:40|4534.69|4534.09|4534.57|4533.97|4534.69|4534.09|4534.57|4533.97|55
1642627010000|2022-01-19 21:16:50|4534.82|4534.22|4534.82|4534.22|4534.82|4534.22|4534.82|4534.22|37
1642627020000|2022-01-19 21:17:00|4534.69|4534.09|4534.57|4533.97|4534.69|4534.09|4534.57|4533.97|9
1642627030000|2022-01-19 21:17:10|4534.44|4533.84|4534.57|4533.97|4534.57|4533.97|4534.32|4533.72|34
1642627040000|2022-01-19 21:17:20|4534.69|4534.09|4535.07|4534.47|4535.07|4534.47|4534.69|4534.09|67
1642627050000|2022-01-19 21:17:30|||||||||45
1642627060000|2022-01-19 21:17:40|||||||||13
1642627070000|2022-01-19 21:17:50|4535.32|4534.72|4535.19|4534.59|4535.32|4534.72|4535.19|4534.59|197
1642627080000|2022-01-19 21:18:00|4535.32|4534.72|4535.07|4534.47|4535.32|4534.72|4535.07|4534.47|55
1642627090000|2022-01-19 21:18:10|||||||||2
1642627100000|2022-01-19 21:18:20|4534.94|4534.34|4534.82|4534.22|4535.07|4534.47|4534.82|4534.22|94
1642627110000|2022-01-19 21:18:30|4534.57|4533.97|4533.82|4533.22|4534.57|4533.97|4533.82|4533.22|115
1642627120000|2022-01-19 21:18:40|4534.07|4533.47|4533.94|4533.34|4534.07|4533.47|4533.82|4533.22|31
1642627130000|2022-01-19 21:18:50|4533.82|4533.22|4533.82|4533.22|4533.82|4533.22|4533.82|4533.22|7
1642627140000|2022-01-19 21:19:00|4533.57|4532.97|4533.32|4532.72|4533.57|4532.97|4533.32|4532.72|120
1642627150000|2022-01-19 21:19:10|4533.07|4532.47|4533.32|4532.72|4533.32|4532.72|4533.07|4532.47|44
1642627160000|2022-01-19 21:19:20|||||||||14
1642627170000|2022-01-19 21:19:30|4533.07|4532.47|4533.07|4532.47|4533.07|4532.47|4533.07|4532.47|54
1642627180000|2022-01-19 21:19:40|||||||||16
1642627190000|2022-01-19 21:19:50|4533.32|4532.72|4533.32|4532.72|4533.32|4532.72|4533.32|4532.72|143
1642627200000|2022-01-19 21:20:00|4533.57|4532.97|4533.32|4532.72|4533.57|4532.97|4533.32|4532.72|62
1642627210000|2022-01-19 21:20:10|4533.57|4532.97|4533.32|4532.72|4533.57|4532.97|4533.32|4532.72|20
1642627220000|2022-01-19 21:20:20|4533.57|4532.97|4533.57|4532.97|4533.57|4532.97|4533.44|4532.84|22
1642627230000|2022-01-19 21:20:30|4533.82|4533.22|4533.82|4533.22|4533.82|4533.22|4533.82|4533.22|39
1642627240000|2022-01-19 21:20:40|4533.07|4532.47|4533.07|4532.47|4533.07|4532.47|4532.82|4532.22|105
1642627250000|2022-01-19 21:20:50|4533.32|4532.72|4533.32|4532.72|4533.32|4532.72|4533.32|4532.72|13
1642627260000|2022-01-19 21:21:00|||||||||7
1642627270000|2022-01-19 21:21:10|4533.44|4532.84|4533.32|4532.72|4533.57|4532.97|4533.32|4532.72|34
1642627280000|2022-01-19 21:21:20|4533.57|4532.97|4533.32|4532.72|4533.57|4532.97|4533.32|4532.72|35
1642627290000|2022-01-19 21:21:30|4533.19|4532.59|4533.07|4532.47|4533.32|4532.72|4533.07|4532.47|17
1642627300000|2022-01-19 21:21:40|4532.82|4532.22|4532.82|4532.22|4532.82|4532.22|4532.82|4532.22|36
1642627310000|2022-01-19 21:21:50|4532.57|4531.97|4532.57|4531.97|4532.57|4531.97|4532.57|4531.97|36
1642627320000|2022-01-19 21:22:00|4532.32|4531.72|4532.57|4531.97|4532.57|4531.97|4532.32|4531.72|112
1642627330000|2022-01-19 21:22:10|4532.32|4531.72|4532.57|4531.97|4532.57|4531.97|4532.32|4531.72|28
1642627340000|2022-01-19 21:22:20|4532.07|4531.47|4532.57|4531.97|4532.57|4531.97|4532.07|4531.47|150
1642627350000|2022-01-19 21:22:30|4532.32|4531.72|4532.32|4531.72|4532.57|4531.97|4532.32|4531.72|82
1642627360000|2022-01-19 21:22:40|4532.57|4531.97|4532.57|4531.97|4532.57|4531.97|4532.57|4531.97|24
1642627370000|2022-01-19 21:22:50|4532.32|4531.72|4532.32|4531.72|4532.32|4531.72|4532.32|4531.72|13
1642627380000|2022-01-19 21:23:00|4532.57|4531.97|4532.57|4531.97|4532.57|4531.97|4532.57|4531.97|14
1642627390000|2022-01-19 21:23:10|4532.32|4531.72|4532.32|4531.72|4532.32|4531.72|4532.32|4531.72|17
1642627400000|2022-01-19 21:23:20|4532.57|4531.97|4532.32|4531.72|4532.57|4531.97|4532.32|4531.72|23
1642627410000|2022-01-19 21:23:30|4531.82|4531.22|4532.07|4531.47|4532.07|4531.47|4531.57|4530.97|238
1642627420000|2022-01-19 21:23:40|4531.57|4530.97|4530.82|4530.22|4531.57|4530.97|4530.82|4530.22|193
1642627430000|2022-01-19 21:23:50|4530.57|4529.97|4530.82|4530.22|4530.82|4530.22|4530.57|4529.97|186
1642627440000|2022-01-19 21:24:00|4531.07|4530.47|4531.07|4530.47|4531.07|4530.47|4531.07|4530.47|50
1642627450000|2022-01-19 21:24:10|4530.94|4530.34|4530.82|4530.22|4530.94|4530.34|4530.82|4530.22|30
1642627460000|2022-01-19 21:24:20|4530.94|4530.34|4530.82|4530.22|4530.94|4530.34|4530.82|4530.22|53
1642627470000|2022-01-19 21:24:30|4531.07|4530.47|4530.82|4530.22|4531.07|4530.47|4530.82|4530.22|64
1642627480000|2022-01-19 21:24:40|4531.07|4530.47|4531.07|4530.47|4531.07|4530.47|4531.07|4530.47|34
1642627490000|2022-01-19 21:24:50|4530.82|4530.22|4530.57|4529.97|4531.07|4530.47|4530.57|4529.97|174
1642627500000|2022-01-19 21:25:00|4530.32|4529.72|4530.82|4530.22|4530.82|4530.22|4530.32|4529.72|163
1642627510000|2022-01-19 21:25:10|4530.57|4529.97|4529.82|4529.22|4530.57|4529.97|4529.82|4529.22|165
1642627520000|2022-01-19 21:25:20|4529.69|4529.09|4527.82|4527.22|4529.69|4529.09|4527.82|4527.22|621
1642627530000|2022-01-19 21:25:30|4527.57|4526.97|4526.94|4526.34|4527.82|4527.22|4526.57|4525.97|1158
1642627540000|2022-01-19 21:25:40|4526.82|4526.22|4526.82|4526.22|4527.07|4526.47|4526.82|4526.22|165
1642627550000|2022-01-19 21:25:50|4526.69|4526.09|4527.32|4526.72|4527.32|4526.72|4526.57|4525.97|249
1642627560000|2022-01-19 21:26:00|4527.57|4526.97|4528.32|4527.72|4528.32|4527.72|4527.57|4526.97|100
1642627570000|2022-01-19 21:26:10|4528.07|4527.47|4528.57|4527.97|4528.82|4528.22|4528.07|4527.47|167
1642627580000|2022-01-19 21:26:20|4528.32|4527.72|4528.32|4527.72|4528.32|4527.72|4528.07|4527.47|57
1642627590000|2022-01-19 21:26:30|4528.07|4527.47|4528.82|4528.22|4528.82|4528.22|4528.07|4527.47|112
1642627600000|2022-01-19 21:26:40|4529.07|4528.47|4529.32|4528.72|4529.57|4528.97|4529.07|4528.47|169
1642627610000|2022-01-19 21:26:50|4529.57|4528.97|4529.19|4528.59|4529.82|4529.22|4529.07|4528.47|97
1642627620000|2022-01-19 21:27:00|4529.32|4528.72|4529.07|4528.47|4529.32|4528.72|4529.07|4528.47|35
1642627630000|2022-01-19 21:27:10|4528.82|4528.22|4528.82|4528.22|4528.82|4528.22|4528.69|4528.09|56
1642627640000|2022-01-19 21:27:20|4528.94|4528.34|4528.94|4528.34|4529.07|4528.47|4528.82|4528.22|33
1642627650000|2022-01-19 21:27:30|4528.82|4528.22|4528.94|4528.34|4529.32|4528.72|4528.82|4528.22|84
1642627660000|2022-01-19 21:27:40|4529.07|4528.47|4529.57|4528.97|4529.57|4528.97|4529.07|4528.47|97
1642627670000|2022-01-19 21:27:50|4529.44|4528.84|4529.57|4528.97|4529.57|4528.97|4529.32|4528.72|86
1642627680000|2022-01-19 21:28:00|4529.82|4529.22|4529.57|4528.97|4529.82|4529.22|4529.32|4528.72|59
1642627690000|2022-01-19 21:28:10|4529.32|4528.72|4529.32|4528.72|4529.32|4528.72|4529.32|4528.72|12
1642627700000|2022-01-19 21:28:20|4529.07|4528.47|4528.69|4528.09|4529.07|4528.47|4528.69|4528.09|85
1642627710000|2022-01-19 21:28:30|4528.82|4528.22|4529.07|4528.47|4529.07|4528.47|4528.82|4528.22|42
1642627720000|2022-01-19 21:28:40|4529.32|4528.72|4529.32|4528.72|4529.32|4528.72|4528.94|4528.34|53
1642627730000|2022-01-19 21:28:50|4529.57|4528.97|4529.57|4528.97|4529.57|4528.97|4529.57|4528.97|49
1642627740000|2022-01-19 21:29:00|4529.44|4528.84|4529.82|4529.22|4529.82|4529.22|4529.32|4528.72|51
1642627750000|2022-01-19 21:29:10|4529.57|4528.97|4529.57|4528.97|4529.57|4528.97|4529.32|4528.72|75
1642627760000|2022-01-19 21:29:20|4529.82|4529.22|4529.69|4529.09|4529.82|4529.22|4529.69|4529.09|46
1642627770000|2022-01-19 21:29:30|4529.82|4529.22|4529.82|4529.22|4529.82|4529.22|4529.82|4529.22|62
1642627780000|2022-01-19 21:29:40|4529.57|4528.97|4529.57|4528.97|4529.82|4529.22|4529.57|4528.97|46
1642627790000|2022-01-19 21:29:50|4529.07|4528.47|4529.32|4528.72|4529.32|4528.72|4529.07|4528.47|79
1642627800000|2022-01-19 21:30:00|4529.57|4528.97|4529.57|4528.97|4529.57|4528.97|4529.44|4528.84|35
1642627810000|2022-01-19 21:30:10|4529.82|4529.22|4529.44|4528.84|4529.82|4529.22|4529.07|4528.47|104
1642627820000|2022-01-19 21:30:20|4529.57|4528.97|4529.82|4529.22|4529.82|4529.22|4529.57|4528.97|95
1642627830000|2022-01-19 21:30:30|4529.94|4529.34|4529.82|4529.22|4529.94|4529.34|4529.57|4528.97|100
1642627840000|2022-01-19 21:30:40|4530.07|4529.47|4530.07|4529.47|4530.07|4529.47|4530.07|4529.47|27
1642627850000|2022-01-19 21:30:50|||||||||65
1642627860000|2022-01-19 21:31:00|4530.19|4529.59|4530.32|4529.72|4530.44|4529.84|4530.19|4529.59|85
1642627870000|2022-01-19 21:31:10|4530.07|4529.47|4529.57|4528.97|4530.07|4529.47|4529.57|4528.97|99
1642627880000|2022-01-19 21:31:20|4529.69|4529.09|4529.82|4529.22|4529.82|4529.22|4529.57|4528.97|29
1642627890000|2022-01-19 21:31:30|4530.07|4529.47|4529.94|4529.34|4530.07|4529.47|4529.94|4529.34|13
1642627900000|2022-01-19 21:31:40|4530.07|4529.47|4530.32|4529.72|4530.44|4529.84|4530.07|4529.47|62
1642627910000|2022-01-19 21:31:50|4530.57|4529.97|4530.32|4529.72|4530.57|4529.97|4530.32|4529.72|27
1642627920000|2022-01-19 21:32:00|4530.44|4529.84|4530.57|4529.97|4530.57|4529.97|4530.44|4529.84|68
1642627930000|2022-01-19 21:32:10|4530.32|4529.72|4530.57|4529.97|4530.57|4529.97|4530.32|4529.72|24
1642627940000|2022-01-19 21:32:20|4530.32|4529.72|4530.44|4529.84|4530.57|4529.97|4530.32|4529.72|17
1642627950000|2022-01-19 21:32:30|4530.57|4529.97|4530.57|4529.97|4530.69|4530.09|4530.07|4529.47|287
1642627960000|2022-01-19 21:32:40|4530.82|4530.22|4530.82|4530.22|4531.07|4530.47|4530.82|4530.22|57
1642627970000|2022-01-19 21:32:50|4530.69|4530.09|4530.57|4529.97|4530.82|4530.22|4530.57|4529.97|39
1642627980000|2022-01-19 21:33:00|4530.32|4529.72|4530.32|4529.72|4530.32|4529.72|4530.32|4529.72|87
1642627990000|2022-01-19 21:33:10|4529.82|4529.22|4529.57|4528.97|4529.82|4529.22|4529.32|4528.72|102
1642628000000|2022-01-19 21:33:20|4529.82|4529.22|4529.82|4529.22|4530.07|4529.47|4529.82|4529.22|50
1642628010000|2022-01-19 21:33:30|4530.07|4529.47|4530.07|4529.47|4530.07|4529.47|4529.82|4529.22|53
1642628020000|2022-01-19 21:33:40|4530.19|4529.59|4530.07|4529.47|4530.19|4529.59|4529.94|4529.34|64
1642628030000|2022-01-19 21:33:50|||||||||25
1642628040000|2022-01-19 21:34:00|4529.82|4529.22|4530.32|4529.72|4530.32|4529.72|4529.69|4529.09|78
1642628050000|2022-01-19 21:34:10|4530.19|4529.59|4530.32|4529.72|4530.57|4529.97|4530.07|4529.47|35
1642628060000|2022-01-19 21:34:20|4530.07|4529.47|4530.32|4529.72|4530.32|4529.72|4530.07|4529.47|74
1642628070000|2022-01-19 21:34:30|||||||||11
1642628080000|2022-01-19 21:34:40|4530.19|4529.59|4529.82|4529.22|4530.19|4529.59|4529.82|4529.22|21
1642628090000|2022-01-19 21:34:50|4529.69|4529.09|4529.82|4529.22|4530.07|4529.47|4529.69|4529.09|44
1642628100000|2022-01-19 21:35:00|4530.07|4529.47|4529.82|4529.22|4530.07|4529.47|4529.69|4529.09|42
1642628110000|2022-01-19 21:35:10|4529.57|4528.97|4529.19|4528.59|4529.57|4528.97|4529.07|4528.47|75
1642628120000|2022-01-19 21:35:20|4529.32|4528.72|4529.07|4528.47|4529.32|4528.72|4528.82|4528.22|50
1642628130000|2022-01-19 21:35:30|4528.82|4528.22|4528.82|4528.22|4529.07|4528.47|4528.57|4527.97|157
1642628140000|2022-01-19 21:35:40|4528.69|4528.09|4528.57|4527.97|4528.69|4528.09|4528.57|4527.97|33
1642628150000|2022-01-19 21:35:50|4528.82|4528.22|4528.57|4527.97|4528.82|4528.22|4528.57|4527.97|39
1642628160000|2022-01-19 21:36:00|||||||||23
1642628170000|2022-01-19 21:36:10|4528.44|4527.84|4528.57|4527.97|4528.57|4527.97|4528.44|4527.84|26
1642628180000|2022-01-19 21:36:20|4528.44|4527.84|4528.32|4527.72|4528.44|4527.84|4528.32|4527.72|14
1642628190000|2022-01-19 21:36:30|4528.19|4527.59|4528.19|4527.59|4528.32|4527.72|4528.07|4527.47|48
1642628200000|2022-01-19 21:36:40|4528.32|4527.72|4528.57|4527.97|4528.57|4527.97|4528.32|4527.72|47
1642628210000|2022-01-19 21:36:50|4528.69|4528.09|4528.82|4528.22|4528.82|4528.22|4528.32|4527.72|146
1642628220000|2022-01-19 21:37:00|4528.57|4527.97|4528.57|4527.97|4528.57|4527.97|4528.57|4527.97|56
1642628230000|2022-01-19 21:37:10|4528.32|4527.72|4528.57|4527.97|4528.57|4527.97|4528.32|4527.72|23
1642628240000|2022-01-19 21:37:20|4528.32|4527.72|4528.32|4527.72|4528.32|4527.72|4528.32|4527.72|43
1642628250000|2022-01-19 21:37:30|4528.07|4527.47|4528.19|4527.59|4528.19|4527.59|4528.07|4527.47|17
1642628260000|2022-01-19 21:37:40|4528.32|4527.72|4528.07|4527.47|4528.32|4527.72|4528.07|4527.47|11
1642628270000|2022-01-19 21:37:50|4528.57|4527.97|4528.57|4527.97|4528.57|4527.97|4528.57|4527.97|59
1642628280000|2022-01-19 21:38:00|4528.82|4528.22|4529.57|4528.97|4529.82|4529.22|4528.82|4528.22|165
1642628290000|2022-01-19 21:38:10|4529.44|4528.84|4529.57|4528.97|4529.57|4528.97|4529.32|4528.72|10
1642628300000|2022-01-19 21:38:20|4529.44|4528.84|4528.82|4528.22|4529.44|4528.84|4528.82|4528.22|75
1642628310000|2022-01-19 21:38:30|4528.94|4528.34|4529.32|4528.72|4529.32|4528.72|4528.94|4528.34|61
1642628320000|2022-01-19 21:38:40|4529.57|4528.97|4529.57|4528.97|4529.57|4528.97|4529.57|4528.97|39
1642628330000|2022-01-19 21:38:50|4529.32|4528.72|4529.07|4528.47|4529.32|4528.72|4529.07|4528.47|30
1642628340000|2022-01-19 21:39:00|4529.32|4528.72|4528.82|4528.22|4529.32|4528.72|4528.82|4528.22|28
1642628350000|2022-01-19 21:39:10|4528.57|4527.97|4528.32|4527.72|4528.57|4527.97|4528.32|4527.72|24
1642628360000|2022-01-19 21:39:20|||||||||33
1642628370000|2022-01-19 21:39:30|||||||||20
1642628380000|2022-01-19 21:39:40|4528.57|4527.97|4528.82|4528.22|4528.82|4528.22|4528.57|4527.97|86
1642628390000|2022-01-19 21:39:50|||||||||9
1642628400000|2022-01-19 21:40:00|4529.07|4528.47|4529.32|4528.72|4529.32|4528.72|4529.07|4528.47|56
1642628410000|2022-01-19 21:40:10|4529.19|4528.59|4529.32|4528.72|4529.32|4528.72|4529.07|4528.47|36
1642628420000|2022-01-19 21:40:20|4529.57|4528.97|4529.32|4528.72|4529.57|4528.97|4529.32|4528.72|23
1642628430000|2022-01-19 21:40:30|4529.44|4528.84|4529.44|4528.84|4529.44|4528.84|4529.44|4528.84|9
1642628440000|2022-01-19 21:40:40|4529.57|4528.97|4529.44|4528.84|4529.82|4529.22|4529.44|4528.84|57
1642628450000|2022-01-19 21:40:50|4529.32|4528.72|4529.07|4528.47|4529.32|4528.72|4529.07|4528.47|9
1642628460000|2022-01-19 21:41:00|4529.19|4528.59|4529.07|4528.47|4529.19|4528.59|4529.07|4528.47|20
1642628470000|2022-01-19 21:41:10|4528.32|4527.72|4528.07|4527.47|4528.32|4527.72|4528.07|4527.47|68
1642628480000|2022-01-19 21:41:20|4527.82|4527.22|4528.07|4527.47|4528.07|4527.47|4527.82|4527.22|56
1642628490000|2022-01-19 21:41:30|4528.32|4527.72|4528.32|4527.72|4528.57|4527.97|4528.32|4527.72|41
1642628500000|2022-01-19 21:41:40|4528.57|4527.97|4528.32|4527.72|4528.57|4527.97|4528.32|4527.72|20
1642628510000|2022-01-19 21:41:50|4528.07|4527.47|4528.57|4527.97|4528.57|4527.97|4528.07|4527.47|59
1642628520000|2022-01-19 21:42:00|4528.44|4527.84|4528.57|4527.97|4528.57|4527.97|4528.32|4527.72|24
1642628530000|2022-01-19 21:42:10|4528.32|4527.72|4528.32|4527.72|4528.32|4527.72|4528.32|4527.72|32
1642628540000|2022-01-19 21:42:20|4528.07|4527.47|4528.32|4527.72|4528.32|4527.72|4528.07|4527.47|11
1642628550000|2022-01-19 21:42:30|4528.57|4527.97|4528.69|4528.09|4528.69|4528.09|4528.57|4527.97|37
1642628560000|2022-01-19 21:42:40|4528.32|4527.72|4528.57|4527.97|4528.57|4527.97|4528.32|4527.72|71
1642628570000|2022-01-19 21:42:50|4528.32|4527.72|4528.32|4527.72|4528.32|4527.72|4528.32|4527.72|19
1642628580000|2022-01-19 21:43:00|4528.57|4527.97|4528.82|4528.22|4528.82|4528.22|4528.57|4527.97|34
1642628590000|2022-01-19 21:43:10|||||||||3
1642628600000|2022-01-19 21:43:20|4529.07|4528.47|4528.82|4528.22|4529.07|4528.47|4528.82|4528.22|23
1642628610000|2022-01-19 21:43:30|4528.57|4527.97|4528.57|4527.97|4528.57|4527.97|4528.57|4527.97|78
1642628620000|2022-01-19 21:43:40|4528.82|4528.22|4528.82|4528.22|4528.82|4528.22|4528.82|4528.22|9
1642628630000|2022-01-19 21:43:50|4529.07|4528.47|4529.07|4528.47|4529.07|4528.47|4529.07|4528.47|17
1642628640000|2022-01-19 21:44:00|4529.32|4528.72|4529.69|4529.09|4530.07|4529.47|4529.32|4528.72|133
1642628650000|2022-01-19 21:44:10|4529.82|4529.22|4529.82|4529.22|4529.82|4529.22|4529.69|4529.09|17
1642628660000|2022-01-19 21:44:20|4529.57|4528.97|4529.57|4528.97|4529.82|4529.22|4529.57|4528.97|12
1642628670000|2022-01-19 21:44:30|4529.32|4528.72|4529.32|4528.72|4529.32|4528.72|4529.32|4528.72|10
1642628680000|2022-01-19 21:44:40|4528.82|4528.22|4528.82|4528.22|4529.07|4528.47|4528.82|4528.22|38
1642628690000|2022-01-19 21:44:50|4528.94|4528.34|4529.32|4528.72|4529.32|4528.72|4528.94|4528.34|23
1642628700000|2022-01-19 21:45:00|4529.69|4529.09|4529.69|4529.09|4529.82|4529.22|4529.32|4528.72|138
1642628710000|2022-01-19 21:45:10|4530.32|4529.72|4530.57|4529.97|4530.57|4529.97|4530.32|4529.72|114
1642628720000|2022-01-19 21:45:20|4530.32|4529.72|4530.57|4529.97|4530.57|4529.97|4530.32|4529.72|49
1642628730000|2022-01-19 21:45:30|4530.32|4529.72|4530.32|4529.72|4530.32|4529.72|4530.32|4529.72|16
1642628740000|2022-01-19 21:45:40|4530.19|4529.59|4530.57|4529.97|4530.82|4530.22|4530.19|4529.59|45
1642628750000|2022-01-19 21:45:50|4530.69|4530.09|4530.44|4529.84|4530.82|4530.22|4530.44|4529.84|49
1642628760000|2022-01-19 21:46:00|4530.57|4529.97|4530.44|4529.84|4530.57|4529.97|4530.44|4529.84|26
1642628770000|2022-01-19 21:46:10|4530.57|4529.97|4530.32|4529.72|4530.57|4529.97|4530.19|4529.59|25
1642628780000|2022-01-19 21:46:20|4530.44|4529.84|4530.44|4529.84|4530.57|4529.97|4530.32|4529.72|38
1642628790000|2022-01-19 21:46:30|4530.57|4529.97|4530.57|4529.97|4530.57|4529.97|4530.57|4529.97|1
1642628800000|2022-01-19 21:46:40|4530.44|4529.84|4530.57|4529.97|4530.57|4529.97|4530.07|4529.47|68
1642628810000|2022-01-19 21:46:50|4530.44|4529.84|4530.57|4529.97|4530.57|4529.97|4530.32|4529.72|21
1642628820000|2022-01-19 21:47:00|4530.82|4530.22|4531.07|4530.47|4531.07|4530.47|4530.82|4530.22|48
1642628830000|2022-01-19 21:47:10|4530.82|4530.22|4530.82|4530.22|4530.82|4530.22|4530.82|4530.22|24
1642628840000|2022-01-19 21:47:20|4531.07|4530.47|4531.07|4530.47|4531.32|4530.72|4531.07|4530.47|79
1642628850000|2022-01-19 21:47:30|4531.19|4530.59|4531.32|4530.72|4531.32|4530.72|4531.07|4530.47|22
1642628860000|2022-01-19 21:47:40|4531.07|4530.47|4531.57|4530.97|4531.57|4530.97|4531.07|4530.47|46
1642628870000|2022-01-19 21:47:50|4531.32|4530.72|4531.07|4530.47|4531.57|4530.97|4531.07|4530.47|52
1642628880000|2022-01-19 21:48:00|4531.19|4530.59|4531.32|4530.72|4531.57|4530.97|4531.19|4530.59|42
1642628890000|2022-01-19 21:48:10|4531.07|4530.47|4530.94|4530.34|4531.32|4530.72|4530.82|4530.22|39
1642628900000|2022-01-19 21:48:20|4530.82|4530.22|4530.32|4529.72|4530.94|4530.34|4530.32|4529.72|41
1642628910000|2022-01-19 21:48:30|4530.44|4529.84|4530.82|4530.22|4530.82|4530.22|4530.44|4529.84|41
1642628920000|2022-01-19 21:48:40|4531.32|4530.72|4531.32|4530.72|4531.32|4530.72|4531.19|4530.59|63
1642628930000|2022-01-19 21:48:50|4531.44|4530.84|4531.82|4531.22|4531.82|4531.22|4531.32|4530.72|61
1642628940000|2022-01-19 21:49:00|4532.07|4531.47|4532.57|4531.97|4532.82|4532.22|4532.07|4531.47|189
1642628950000|2022-01-19 21:49:10|4532.82|4532.22|4532.82|4532.22|4532.82|4532.22|4532.57|4531.97|57
1642628960000|2022-01-19 21:49:20|4533.07|4532.47|4533.07|4532.47|4533.07|4532.47|4533.07|4532.47|87
1642628970000|2022-01-19 21:49:30|4532.94|4532.34|4533.57|4532.97|4533.82|4533.22|4532.94|4532.34|205
1642628980000|2022-01-19 21:49:40|4533.82|4533.22|4533.82|4533.22|4533.82|4533.22|4533.82|4533.22|74
1642628990000|2022-01-19 21:49:50|4533.57|4532.97|4533.57|4532.97|4533.57|4532.97|4533.57|4532.97|42
1642629000000|2022-01-19 21:50:00|4533.82|4533.22|4533.57|4532.97|4533.82|4533.22|4533.44|4532.84|171
1642629010000|2022-01-19 21:50:10|4533.69|4533.09|4533.82|4533.22|4533.82|4533.22|4533.69|4533.09|30
1642629020000|2022-01-19 21:50:20|||||||||8
1642629030000|2022-01-19 21:50:30|4534.07|4533.47|4534.32|4533.72|4534.32|4533.72|4534.07|4533.47|163
1642629040000|2022-01-19 21:50:40|||||||||10
1642629050000|2022-01-19 21:50:50|4534.19|4533.59|4534.19|4533.59|4534.19|4533.59|4534.07|4533.47|27
1642629060000|2022-01-19 21:51:00|4534.32|4533.72|4534.32|4533.72|4534.32|4533.72|4534.07|4533.47|166
1642629070000|2022-01-19 21:51:10|4534.57|4533.97|4534.57|4533.97|4534.57|4533.97|4534.32|4533.72|37
1642629080000|2022-01-19 21:51:20|4534.32|4533.72|4534.32|4533.72|4534.32|4533.72|4534.32|4533.72|23
1642629090000|2022-01-19 21:51:30|4534.07|4533.47|4534.07|4533.47|4534.32|4533.72|4534.07|4533.47|138
1642629100000|2022-01-19 21:51:40|4533.82|4533.22|4533.82|4533.22|4533.82|4533.22|4533.69|4533.09|89
1642629110000|2022-01-19 21:51:50|4533.69|4533.09|4534.32|4533.72|4534.32|4533.72|4533.69|4533.09|81
1642629120000|2022-01-19 21:52:00|4534.07|4533.47|4534.07|4533.47|4534.07|4533.47|4534.07|4533.47|49
1642629130000|2022-01-19 21:52:10|4533.82|4533.22|4533.69|4533.09|4533.82|4533.22|4533.69|4533.09|75
1642629140000|2022-01-19 21:52:20|4533.57|4532.97|4533.82|4533.22|4533.82|4533.22|4533.57|4532.97|37
1642629150000|2022-01-19 21:52:30|4533.69|4533.09|4533.69|4533.09|4533.69|4533.09|4533.57|4532.97|12
1642629160000|2022-01-19 21:52:40|4533.82|4533.22|4533.69|4533.09|4533.82|4533.22|4533.57|4532.97|40
1642629170000|2022-01-19 21:52:50|4533.82|4533.22|4534.32|4533.72|4534.32|4533.72|4533.82|4533.22|23
1642629180000|2022-01-19 21:53:00|4534.44|4533.84|4534.32|4533.72|4534.44|4533.84|4534.32|4533.72|20
1642629190000|2022-01-19 21:53:10|||||||||36
1642629200000|2022-01-19 21:53:20|4534.07|4533.47|4533.82|4533.22|4534.07|4533.47|4533.82|4533.22|43
1642629210000|2022-01-19 21:53:30|4534.07|4533.47|4534.07|4533.47|4534.07|4533.47|4534.07|4533.47|73
1642629220000|2022-01-19 21:53:40|||||||||4
1642629230000|2022-01-19 21:53:50|||||||||47
1642629240000|2022-01-19 21:54:00|4534.32|4533.72|4534.07|4533.47|4534.32|4533.72|4534.07|4533.47|73
1642629250000|2022-01-19 21:54:10|||||||||3
1642629260000|2022-01-19 21:54:20|||||||||1
1642629270000|2022-01-19 21:54:30|||||||||44
1642629280000|2022-01-19 21:54:40|4534.44|4533.84|4534.57|4533.97|4534.57|4533.97|4534.44|4533.84|115
1642629290000|2022-01-19 21:54:50|4534.32|4533.72|4534.44|4533.84|4534.57|4533.97|4534.32|4533.72|75
1642629300000|2022-01-19 21:55:00|4534.57|4533.97|4534.57|4533.97|4534.57|4533.97|4534.57|4533.97|27
1642629310000|2022-01-19 21:55:10|4534.44|4533.84|4534.82|4534.22|4534.82|4534.22|4534.32|4533.72|43
1642629320000|2022-01-19 21:55:20|||||||||29
1642629330000|2022-01-19 21:55:30|4534.94|4534.34|4534.94|4534.34|4534.94|4534.34|4534.82|4534.22|15
1642629340000|2022-01-19 21:55:40|4534.82|4534.22|4535.07|4534.47|4535.32|4534.72|4534.82|4534.22|184
1642629350000|2022-01-19 21:55:50|4534.82|4534.22|4535.07|4534.47|4535.07|4534.47|4534.82|4534.22|67
1642629360000|2022-01-19 21:56:00|4535.19|4534.59|4535.07|4534.47|4535.32|4534.72|4535.07|4534.47|23
1642629370000|2022-01-19 21:56:10|4534.82|4534.22|4534.32|4533.72|4534.82|4534.22|4534.32|4533.72|140
1642629380000|2022-01-19 21:56:20|4534.19|4533.59|4534.07|4533.47|4534.32|4533.72|4534.07|4533.47|192
1642629390000|2022-01-19 21:56:30|4533.94|4533.34|4533.94|4533.34|4533.94|4533.34|4533.94|4533.34|46
1642629400000|2022-01-19 21:56:40|4533.82|4533.22|4534.07|4533.47|4534.07|4533.47|4533.82|4533.22|13
1642629410000|2022-01-19 21:56:50|4533.82|4533.22|4533.32|4532.72|4533.82|4533.22|4533.32|4532.72|70
1642629420000|2022-01-19 21:57:00|||||||||41
1642629430000|2022-01-19 21:57:10|||||||||28
1642629440000|2022-01-19 21:57:20|||||||||9
1642629450000|2022-01-19 21:57:30|||||||||4
1642629460000|2022-01-19 21:57:40|||||||||59
1642629470000|2022-01-19 21:57:50|4533.07|4532.47|4532.82|4532.22|4533.07|4532.47|4532.69|4532.09|99
1642629480000|2022-01-19 21:58:00|4533.07|4532.47|4533.32|4532.72|4533.32|4532.72|4533.07|4532.47|23
1642629490000|2022-01-19 21:58:10|4532.82|4532.22|4532.82|4532.22|4532.82|4532.22|4532.82|4532.22|41
1642629500000|2022-01-19 21:58:20|4533.07|4532.47|4533.32|4532.72|4533.32|4532.72|4533.07|4532.47|81
1642629510000|2022-01-19 21:58:30|||||||||12
1642629520000|2022-01-19 21:58:40|||||||||25
1642629530000|2022-01-19 21:58:50|||||||||18
1642629540000|2022-01-19 21:59:00|4533.57|4532.97|4533.57|4532.97|4533.82|4533.22|4533.57|4532.97|70
1642629550000|2022-01-19 21:59:10|4533.32|4532.72|4533.32|4532.72|4533.32|4532.72|4533.32|4532.72|43
1642629560000|2022-01-19 21:59:20|||||||||25
1642629570000|2022-01-19 21:59:30|||||||||16
1642629580000|2022-01-19 21:59:40|4532.82|4532.22|4533.07|4532.47|4533.07|4532.47|4532.57|4531.97|211
1642629590000|2022-01-19 21:59:50|4533.19|4532.59|4533.39|4531.89|4533.41|4532.59|4532.94|4531.89|74
1642629600000|2022-01-19 22:00:00|4534.01|4532.51|4533.9|4532.4|4534.01|4532.51|4533.9|4532.4|0
1642629610000|2022-01-19 22:00:10|4533.86|4532.36|4533.71|4532.21|4533.86|4532.36|4533.71|4532.21|0
1642629620000|2022-01-19 22:00:20|4533.68|4532.18|4533.68|4532.18|4533.68|4532.18|4533.68|4532.18|0
1642629630000|2022-01-19 22:00:30|4533.64|4532.14|4533.57|4532.07|4533.64|4532.14|4533.57|4532.07|0
1642629640000|2022-01-19 22:00:40|4533.53|4532.03|4533.53|4532.03|4533.53|4532.03|4533.53|4532.03|0
1642629650000|2022-01-19 22:00:50|4533.5|4532|4533.5|4532|4533.5|4532|4533.5|4532|0
1642629710000|2022-01-19 22:01:50|4533.28|4531.78|4533.28|4531.78|4533.28|4531.78|4533.28|4531.78|0
1642629730000|2022-01-19 22:02:10|4533.13|4531.63|4533.31|4531.81|4533.31|4531.81|4533.13|4531.63|0
1642629750000|2022-01-19 22:02:30|4533.13|4531.63|4533.13|4531.63|4533.13|4531.63|4533.13|4531.63|0
1642629780000|2022-01-19 22:03:00|4532.98|4531.48|4533.13|4531.63|4533.13|4531.63|4532.98|4531.48|0
1642629790000|2022-01-19 22:03:10|4533.17|4531.67|4533.17|4531.67|4533.17|4531.67|4533.17|4531.67|0
1642629820000|2022-01-19 22:03:40|4533.13|4531.63|4533.13|4531.63|4533.13|4531.63|4533.13|4531.63|0
1642629890000|2022-01-19 22:04:50|4533.35|4531.85|4533.35|4531.85|4533.35|4531.85|4533.35|4531.85|0
1642629900000|2022-01-19 22:05:00|4533.09|4531.59|4533.09|4531.59|4533.09|4531.59|4533.09|4531.59|0
1642629910000|2022-01-19 22:05:10|4533.24|4531.74|4533.24|4531.74|4533.24|4531.74|4533.24|4531.74|0
1642629920000|2022-01-19 22:05:20|4533.09|4531.59|4533.09|4531.59|4533.09|4531.59|4533.09|4531.59|0
1642629940000|2022-01-19 22:05:40|4533.31|4531.81|4533.31|4531.81|4533.31|4531.81|4533.31|4531.81|0
1642629950000|2022-01-19 22:05:50|4533.35|4531.85|4533.31|4531.81|4533.35|4531.85|4533.31|4531.81|0
1642629980000|2022-01-19 22:06:20|4533.24|4531.74|4533.24|4531.74|4533.24|4531.74|4533.24|4531.74|0
1642629990000|2022-01-19 22:06:30|4533.13|4531.63|4533.13|4531.63|4533.13|4531.63|4533.13|4531.63|0
1642630000000|2022-01-19 22:06:40|4532.98|4531.48|4532.98|4531.48|4532.98|4531.48|4532.98|4531.48|0
1642630030000|2022-01-19 22:07:10|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|0
1642630040000|2022-01-19 22:07:20|4533.09|4531.59|4533.13|4531.63|4533.13|4531.63|4533.09|4531.59|0
1642630060000|2022-01-19 22:07:40|4532.87|4531.37|4532.87|4531.37|4532.87|4531.37|4532.87|4531.37|0
1642630100000|2022-01-19 22:08:20|4533.13|4531.63|4533.13|4531.63|4533.13|4531.63|4533.13|4531.63|0
1642630120000|2022-01-19 22:08:40|4533.31|4531.81|4533.31|4531.81|4533.31|4531.81|4533.31|4531.81|0
1642630130000|2022-01-19 22:08:50|4533.28|4531.78|4533.28|4531.78|4533.28|4531.78|4533.28|4531.78|0
1642630140000|2022-01-19 22:09:00|4533.2|4531.7|4533.2|4531.7|4533.2|4531.7|4533.2|4531.7|0
1642630160000|2022-01-19 22:09:20|4533.28|4531.78|4533.28|4531.78|4533.28|4531.78|4533.28|4531.78|0
1642630170000|2022-01-19 22:09:30|4533.09|4531.59|4533.09|4531.59|4533.09|4531.59|4533.09|4531.59|0
1642630180000|2022-01-19 22:09:40|4533.13|4531.63|4533.13|4531.63|4533.13|4531.63|4533.09|4531.59|0
1642630210000|2022-01-19 22:10:10|4533.2|4531.7|4533.2|4531.7|4533.2|4531.7|4533.2|4531.7|0
1642630220000|2022-01-19 22:10:20|4533.13|4531.63|4533.13|4531.63|4533.13|4531.63|4533.13|4531.63|0
1642630230000|2022-01-19 22:10:30|4533.31|4531.81|4533.28|4531.78|4533.31|4531.81|4533.28|4531.78|0
1642630270000|2022-01-19 22:11:10|4533.31|4531.81|4533.31|4531.81|4533.31|4531.81|4533.31|4531.81|0
1642630310000|2022-01-19 22:11:50|4533.35|4531.85|4533.31|4531.81|4533.35|4531.85|4533.31|4531.81|0
1642630320000|2022-01-19 22:12:00|4533.35|4531.85|4533.35|4531.85|4533.35|4531.85|4533.35|4531.85|0
1642630330000|2022-01-19 22:12:10|4533.2|4531.7|4533.09|4531.59|4533.2|4531.7|4533.09|4531.59|0
1642630340000|2022-01-19 22:12:20|4532.98|4531.48|4533.02|4531.52|4533.02|4531.52|4532.98|4531.48|0
1642630350000|2022-01-19 22:12:30|4532.98|4531.48|4533.02|4531.52|4533.02|4531.52|4532.98|4531.48|0
1642630440000|2022-01-19 22:14:00|4533.06|4531.56|4533.06|4531.56|4533.06|4531.56|4533.06|4531.56|0
1642630500000|2022-01-19 22:15:00|4533.17|4531.67|4533.17|4531.67|4533.17|4531.67|4533.17|4531.67|0
1642630520000|2022-01-19 22:15:20|4533.13|4531.63|4533.13|4531.63|4533.13|4531.63|4533.13|4531.63|0
1642630530000|2022-01-19 22:15:30|4533.06|4531.56|4532.98|4531.48|4533.06|4531.56|4532.98|4531.48|0
1642630570000|2022-01-19 22:16:10|4533.02|4531.52|4533.02|4531.52|4533.02|4531.52|4533.02|4531.52|0
1642630660000|2022-01-19 22:17:40|4532.98|4531.48|4532.98|4531.48|4532.98|4531.48|4532.98|4531.48|0
1642630670000|2022-01-19 22:17:50|4533.02|4531.52|4533.02|4531.52|4533.02|4531.52|4533.02|4531.52|0
1642630690000|2022-01-19 22:18:10|4533.42|4531.92|4533.42|4531.92|4533.42|4531.92|4533.42|4531.92|0
1642630700000|2022-01-19 22:18:20|4533.46|4531.96|4533.46|4531.96|4533.46|4531.96|4533.46|4531.96|0
1642630720000|2022-01-19 22:18:40|4533.24|4531.74|4533.24|4531.74|4533.24|4531.74|4533.24|4531.74|0
1642630740000|2022-01-19 22:19:00|4533.06|4531.56|4533.06|4531.56|4533.06|4531.56|4533.06|4531.56|0
1642630750000|2022-01-19 22:19:10|4533.2|4531.7|4533.2|4531.7|4533.2|4531.7|4533.2|4531.7|0
1642630760000|2022-01-19 22:19:20|4533.17|4531.67|4533.17|4531.67|4533.17|4531.67|4533.17|4531.67|0
1642630770000|2022-01-19 22:19:30|4533.02|4531.52|4533.24|4531.74|4533.24|4531.74|4533.02|4531.52|0
1642630790000|2022-01-19 22:19:50|4533.02|4531.52|4532.98|4531.48|4533.02|4531.52|4532.98|4531.48|0
1642630840000|2022-01-19 22:20:40|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|0
1642630850000|2022-01-19 22:20:50|4532.91|4531.41|4532.91|4531.41|4532.91|4531.41|4532.91|4531.41|0
1642630870000|2022-01-19 22:21:10|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|0
1642630890000|2022-01-19 22:21:30|4532.77|4531.27|4532.95|4531.45|4532.95|4531.45|4532.77|4531.27|0
1642630910000|2022-01-19 22:21:50|4532.87|4531.37|4532.87|4531.37|4532.87|4531.37|4532.87|4531.37|0
1642630920000|2022-01-19 22:22:00|4532.91|4531.41|4532.95|4531.45|4532.95|4531.45|4532.91|4531.41|0
1642630930000|2022-01-19 22:22:10|4532.98|4531.48|4532.98|4531.48|4532.98|4531.48|4532.98|4531.48|0
1642630980000|2022-01-19 22:23:00|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|0
1642630990000|2022-01-19 22:23:10|4532.98|4531.48|4532.98|4531.48|4532.98|4531.48|4532.95|4531.45|0
1642631000000|2022-01-19 22:23:20|4533.06|4531.56|4533.06|4531.56|4533.06|4531.56|4533.06|4531.56|0
1642631010000|2022-01-19 22:23:30|4533.13|4531.63|4533.13|4531.63|4533.13|4531.63|4533.13|4531.63|0
1642631020000|2022-01-19 22:23:40|4533.09|4531.59|4533.09|4531.59|4533.09|4531.59|4533.09|4531.59|0
1642631070000|2022-01-19 22:24:30|4533.24|4531.74|4533.24|4531.74|4533.24|4531.74|4533.24|4531.74|0
1642631080000|2022-01-19 22:24:40|4533.28|4531.78|4533.28|4531.78|4533.28|4531.78|4533.28|4531.78|0
1642631090000|2022-01-19 22:24:50|4533.24|4531.74|4533.24|4531.74|4533.24|4531.74|4533.24|4531.74|0
1642631100000|2022-01-19 22:25:00|4533.28|4531.78|4533.13|4531.63|4533.28|4531.78|4533.13|4531.63|0
1642631120000|2022-01-19 22:25:20|4533.06|4531.56|4533.06|4531.56|4533.06|4531.56|4533.06|4531.56|0
1642631130000|2022-01-19 22:25:30|4532.98|4531.48|4532.98|4531.48|4532.98|4531.48|4532.98|4531.48|0
1642631170000|2022-01-19 22:26:10|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|0
1642631190000|2022-01-19 22:26:30|4532.91|4531.41|4532.91|4531.41|4532.91|4531.41|4532.91|4531.41|0
1642631200000|2022-01-19 22:26:40|4532.98|4531.48|4532.98|4531.48|4532.98|4531.48|4532.98|4531.48|0
1642631210000|2022-01-19 22:26:50|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|0
1642631300000|2022-01-19 22:28:20|4532.91|4531.41|4532.91|4531.41|4532.91|4531.41|4532.91|4531.41|0
1642631380000|2022-01-19 22:29:40|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|0
1642631570000|2022-01-19 22:32:50|4532.98|4531.48|4532.98|4531.48|4532.98|4531.48|4532.98|4531.48|0
1642631590000|2022-01-19 22:33:10|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|0
1642631630000|2022-01-19 22:33:50|4532.98|4531.48|4532.98|4531.48|4532.98|4531.48|4532.98|4531.48|0
1642631700000|2022-01-19 22:35:00|4533.02|4531.52|4533.02|4531.52|4533.02|4531.52|4533.02|4531.52|0
1642631710000|2022-01-19 22:35:10|4533.06|4531.56|4533.06|4531.56|4533.06|4531.56|4533.06|4531.56|0
1642631720000|2022-01-19 22:35:20|4533.13|4531.63|4533.09|4531.59|4533.13|4531.63|4533.09|4531.59|0
1642631730000|2022-01-19 22:35:30|4533.24|4531.74|4533.24|4531.74|4533.24|4531.74|4533.24|4531.74|0
1642631740000|2022-01-19 22:35:40|4533.06|4531.56|4533.24|4531.74|4533.24|4531.74|4533.06|4531.56|0
1642631820000|2022-01-19 22:37:00|4533.28|4531.78|4533.28|4531.78|4533.28|4531.78|4533.28|4531.78|0
1642631860000|2022-01-19 22:37:40|4533.2|4531.7|4533.28|4531.78|4533.28|4531.78|4533.2|4531.7|0
1642631870000|2022-01-19 22:37:50|4533.2|4531.7|4533.2|4531.7|4533.2|4531.7|4533.2|4531.7|0
1642631900000|2022-01-19 22:38:20|4533.13|4531.63|4533.13|4531.63|4533.13|4531.63|4532.95|4531.45|0
1642632030000|2022-01-19 22:40:30|4533.02|4531.52|4533.09|4531.59|4533.13|4531.63|4533.02|4531.52|0
1642632040000|2022-01-19 22:40:40|4533.46|4531.96|4533.46|4531.96|4533.46|4531.96|4533.46|4531.96|0
1642632050000|2022-01-19 22:40:50|4533.35|4531.85|4533.09|4531.59|4533.35|4531.85|4533.09|4531.59|0
1642632070000|2022-01-19 22:41:10|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|4532.95|4531.45|0
1642632080000|2022-01-19 22:41:20|4533.09|4531.59|4533.09|4531.59|4533.09|4531.59|4533.09|4531.59|0
1642632250000|2022-01-19 22:44:10|4533.13|4531.63|4533.13|4531.63|4533.13|4531.63|4533.13|4531.63|0
1642632320000|2022-01-19 22:45:20|4533.17|4531.67|4533.2|4531.7|4533.2|4531.7|4533.17|4531.67|0
1642632340000|2022-01-19 22:45:40|4533.24|4531.74|4533.24|4531.74|4533.24|4531.74|4533.24|4531.74|0
1642632360000|2022-01-19 22:46:00|4533.17|4531.67|4533.17|4531.67|4533.24|4531.74|4533.17|4531.67|0
1642632380000|2022-01-19 22:46:20|4533.39|4531.89|4533.39|4531.89|4533.39|4531.89|4533.39|4531.89|0
1642632400000|2022-01-19 22:46:40|4533.42|4531.92|4533.42|4531.92|4533.42|4531.92|4533.42|4531.92|0
1642632460000|2022-01-19 22:47:40|4533.39|4531.89|4533.39|4531.89|4533.39|4531.89|4533.39|4531.89|0
1642632470000|2022-01-19 22:47:50|4533.42|4531.92|4533.42|4531.92|4533.42|4531.92|4533.42|4531.92|0
1642632480000|2022-01-19 22:48:00|4533.35|4531.85|4533.42|4531.92|4533.42|4531.92|4533.35|4531.85|0
1642632490000|2022-01-19 22:48:10|4533.68|4532.18|4533.68|4532.18|4533.68|4532.18|4533.68|4532.18|0
1642632520000|2022-01-19 22:48:40|4533.71|4532.21|4533.71|4532.21|4533.71|4532.21|4533.71|4532.21|0
1642632550000|2022-01-19 22:49:10|4533.68|4532.18|4533.68|4532.18|4533.68|4532.18|4533.68|4532.18|0
1642632660000|2022-01-19 22:51:00|4533.75|4532.25|4533.75|4532.25|4533.75|4532.25|4533.75|4532.25|0
1642632680000|2022-01-19 22:51:20|4533.86|4532.36|4533.9|4532.4|4533.9|4532.4|4533.86|4532.36|0
1642632700000|2022-01-19 22:51:40|4533.82|4532.32|4533.82|4532.32|4533.93|4532.43|4533.82|4532.32|0
1642632710000|2022-01-19 22:51:50|4533.93|4532.43|4533.82|4532.32|4533.93|4532.43|4533.82|4532.32|0
1642632720000|2022-01-19 22:52:00|4533.79|4532.29|4533.86|4532.36|4533.86|4532.36|4533.79|4532.29|0
1642632820000|2022-01-19 22:53:40|4533.9|4532.4|4533.9|4532.4|4533.9|4532.4|4533.9|4532.4|0
1642632830000|2022-01-19 22:53:50|4534.04|4532.54|4534.04|4532.54|4534.04|4532.54|4534.04|4532.54|0
1642632840000|2022-01-19 22:54:00|4533.82|4532.32|4533.82|4532.32|4533.82|4532.32|4533.82|4532.32|0
1642632850000|2022-01-19 22:54:10|4533.9|4532.4|4533.9|4532.4|4533.9|4532.4|4533.9|4532.4|0
1642632860000|2022-01-19 22:54:20|4533.79|4532.29|4533.9|4532.4|4533.9|4532.4|4533.79|4532.29|0
1642632870000|2022-01-19 22:54:30|4533.82|4532.32|4533.75|4532.25|4533.82|4532.32|4533.75|4532.25|0
1642632880000|2022-01-19 22:54:40|4533.71|4532.21|4533.71|4532.21|4533.71|4532.21|4533.71|4532.21|0
1642632910000|2022-01-19 22:55:10|4533.75|4532.25|4533.71|4532.21|4533.75|4532.25|4533.71|4532.21|0
1642632920000|2022-01-19 22:55:20|4533.53|4532.03|4533.53|4532.03|4533.53|4532.03|4533.53|4532.03|0
1642632950000|2022-01-19 22:55:50|4533.75|4532.25|4533.53|4532.03|4533.75|4532.25|4533.53|4532.03|0
1642632970000|2022-01-19 22:56:10|4533.75|4532.25|4533.75|4532.25|4533.75|4532.25|4533.75|4532.25|0
1642632980000|2022-01-19 22:56:20|4533.68|4532.18|4533.68|4532.18|4533.68|4532.18|4533.68|4532.18|0
1642632990000|2022-01-19 22:56:30|4533.75|4532.25|4533.71|4532.21|4533.75|4532.25|4533.68|4532.18|0
1642633010000|2022-01-19 22:56:50|4533.82|4532.32|4533.82|4532.32|4533.82|4532.32|4533.82|4532.32|0
1642633020000|2022-01-19 22:57:00|4533.9|4532.4|4533.9|4532.4|4533.9|4532.4|4533.9|4532.4|0
1642633030000|2022-01-19 22:57:10|4534.04|4532.54|4533.93|4532.43|4534.04|4532.54|4533.93|4532.43|0
1642633040000|2022-01-19 22:57:20|4533.79|4532.29|4533.79|4532.29|4533.79|4532.29|4533.79|4532.29|0
1642633070000|2022-01-19 22:57:50|4533.82|4532.32|4533.79|4532.29|4533.82|4532.32|4533.79|4532.29|0
1642633080000|2022-01-19 22:58:00|4533.9|4532.4|4533.9|4532.4|4533.9|4532.4|4533.9|4532.4|0
1642633110000|2022-01-19 22:58:30|4533.86|4532.36|4533.71|4532.21|4533.86|4532.36|4533.71|4532.21|0
1642633120000|2022-01-19 22:58:40|4533.68|4532.18|4533.64|4532.14|4533.68|4532.18|4533.64|4532.14|0
1642633140000|2022-01-19 22:59:00|4533.61|4532.11|4533.57|4532.07|4533.61|4532.11|4533.57|4532.07|0
1642633150000|2022-01-19 22:59:10|4533.67|4532.17|4533.97|4532.47|4533.97|4532.47|4533.67|4532.17|0
1642633160000|2022-01-19 22:59:20|4534.07|4532.57|4534.41|4532.91|4534.41|4532.91|4534.07|4532.57|0
1642633170000|2022-01-19 22:59:30|4534.51|4533.01|4534.71|4533.21|4534.89|4533.39|4534.51|4533.01|0
1642633190000|2022-01-19 22:59:50|4534.85|4533.35|4534.92|4533.42|4534.92|4533.42|4534.71|4533.21|0
1642633200000|2022-01-19 23:00:00|4534.19|4533.59|4534.44|4533.84|4534.94|4534.34|4533.94|4533.34|184
1642633210000|2022-01-19 23:00:10|4534.19|4533.59|4536.07|4535.47|4536.07|4535.47|4534.19|4533.59|155
1642633220000|2022-01-19 23:00:20|4536.19|4535.59|4536.57|4535.97|4536.82|4536.22|4536.07|4535.47|270
1642633230000|2022-01-19 23:00:30|4536.69|4536.09|4536.07|4535.47|4536.69|4536.09|4535.69|4535.09|139
1642633240000|2022-01-19 23:00:40|4535.94|4535.34|4535.69|4535.09|4536.07|4535.47|4535.57|4534.97|36
1642633250000|2022-01-19 23:00:50|4535.82|4535.22|4536.32|4535.72|4536.32|4535.72|4535.57|4534.97|78
1642633260000|2022-01-19 23:01:00|4536.44|4535.84|4536.32|4535.72|4536.57|4535.97|4536.32|4535.72|69
1642633270000|2022-01-19 23:01:10|4536.44|4535.84|4536.32|4535.72|4536.44|4535.84|4535.57|4534.97|51
1642633280000|2022-01-19 23:01:20|4536.07|4535.47|4536.32|4535.72|4536.69|4536.09|4535.94|4535.34|69
1642633290000|2022-01-19 23:01:30|4536.07|4535.47|4536.32|4535.72|4536.44|4535.84|4536.07|4535.47|60
1642633300000|2022-01-19 23:01:40|4536.19|4535.59|4536.57|4535.97|4536.57|4535.97|4536.07|4535.47|84
1642633310000|2022-01-19 23:01:50|4536.82|4536.22|4536.57|4535.97|4537.32|4536.72|4536.57|4535.97|80
1642633320000|2022-01-19 23:02:00|4536.19|4535.59|4536.07|4535.47|4536.32|4535.72|4536.07|4535.47|37
1642633330000|2022-01-19 23:02:10|4535.94|4535.34|4535.94|4535.34|4536.07|4535.47|4535.94|4535.34|33
1642633340000|2022-01-19 23:02:20|4535.82|4535.22|4536.19|4535.59|4536.32|4535.72|4535.82|4535.22|19
1642633350000|2022-01-19 23:02:30|4536.32|4535.72|4536.32|4535.72|4536.32|4535.72|4535.82|4535.22|71
1642633360000|2022-01-19 23:02:40|||||||||5
1642633370000|2022-01-19 23:02:50|4536.57|4535.97|4536.57|4535.97|4536.94|4536.34|4536.57|4535.97|33
1642633380000|2022-01-19 23:03:00|4536.32|4535.72|4536.32|4535.72|4536.82|4536.22|4536.32|4535.72|67
1642633390000|2022-01-19 23:03:10|4536.44|4535.84|4536.32|4535.72|4536.44|4535.84|4536.32|4535.72|21
1642633410000|2022-01-19 23:03:30|4536.07|4535.47|4536.19|4535.59|4536.32|4535.72|4536.07|4535.47|34
1642633420000|2022-01-19 23:03:40|4536.07|4535.47|4536.19|4535.59|4536.19|4535.59|4536.07|4535.47|19
1642633430000|2022-01-19 23:03:50|4536.07|4535.47|4536.07|4535.47|4536.07|4535.47|4536.07|4535.47|4
1642633440000|2022-01-19 23:04:00|4535.82|4535.22|4536.07|4535.47|4536.32|4535.72|4535.69|4535.09|49
1642633450000|2022-01-19 23:04:10|4536.19|4535.59|4536.32|4535.72|4536.32|4535.72|4536.07|4535.47|52
1642633460000|2022-01-19 23:04:20|4536.19|4535.59|4536.32|4535.72|4536.32|4535.72|4536.19|4535.59|24
1642633470000|2022-01-19 23:04:30|||||||||6
1642633480000|2022-01-19 23:04:40|4536.07|4535.47|4536.07|4535.47|4536.07|4535.47|4536.07|4535.47|28
1642633490000|2022-01-19 23:04:50|4536.19|4535.59|4536.32|4535.72|4536.32|4535.72|4536.07|4535.47|14
1642633500000|2022-01-19 23:05:00|4536.57|4535.97|4536.44|4535.84|4536.57|4535.97|4536.44|4535.84|28
1642633510000|2022-01-19 23:05:10|4536.69|4536.09|4537.07|4536.47|4537.07|4536.47|4536.69|4536.09|50
1642633520000|2022-01-19 23:05:20|4537.19|4536.59|4537.32|4536.72|4537.32|4536.72|4537.07|4536.47|56
1642633530000|2022-01-19 23:05:30|4537.44|4536.84|4537.32|4536.72|4537.44|4536.84|4537.32|4536.72|29
1642633540000|2022-01-19 23:05:40|4537.44|4536.84|4537.32|4536.72|4537.57|4536.97|4537.32|4536.72|27
1642633550000|2022-01-19 23:05:50|4537.07|4536.47|4536.57|4535.97|4537.07|4536.47|4536.57|4535.97|81
1642633560000|2022-01-19 23:06:00|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|4536.57|4535.97|14
1642633570000|2022-01-19 23:06:10|4536.82|4536.22|4537.07|4536.47|4537.07|4536.47|4536.69|4536.09|11
1642633580000|2022-01-19 23:06:20|4537.19|4536.59|4537.07|4536.47|4537.19|4536.59|4537.07|4536.47|8
1642633590000|2022-01-19 23:06:30|4537.32|4536.72|4537.57|4536.97|4537.57|4536.97|4537.32|4536.72|27
1642633600000|2022-01-19 23:06:40|4537.32|4536.72|4537.32|4536.72|4537.57|4536.97|4537.07|4536.47|94
1642633610000|2022-01-19 23:06:50|4537.57|4536.97|4537.57|4536.97|4537.57|4536.97|4537.57|4536.97|14
1642633620000|2022-01-19 23:07:00|4537.44|4536.84|4537.57|4536.97|4537.57|4536.97|4537.32|4536.72|31
1642633630000|2022-01-19 23:07:10|||||||||21
1642633640000|2022-01-19 23:07:20|4537.44|4536.84|4537.57|4536.97|4537.82|4537.22|4537.44|4536.84|42
1642633650000|2022-01-19 23:07:30|||||||||7
1642633660000|2022-01-19 23:07:40|4537.32|4536.72|4537.07|4536.47|4537.32|4536.72|4537.07|4536.47|59
1642633670000|2022-01-19 23:07:50|4536.82|4536.22|4536.94|4536.34|4536.94|4536.34|4536.82|4536.22|24
1642633680000|2022-01-19 23:08:00|||||||||2
1642633690000|2022-01-19 23:08:10|4537.07|4536.47|4536.57|4535.97|4537.07|4536.47|4536.44|4535.84|74
1642633700000|2022-01-19 23:08:20|4536.82|4536.22|4536.82|4536.22|4536.94|4536.34|4536.82|4536.22|55
1642633710000|2022-01-19 23:08:30|||||||||3
1642633720000|2022-01-19 23:08:40|4536.57|4535.97|4536.57|4535.97|4536.82|4536.22|4536.57|4535.97|20
1642633730000|2022-01-19 23:08:50|4536.32|4535.72|4536.32|4535.72|4536.32|4535.72|4536.32|4535.72|4
1642633740000|2022-01-19 23:09:00|4536.57|4535.97|4536.69|4536.09|4536.69|4536.09|4536.57|4535.97|32
1642633750000|2022-01-19 23:09:10|4536.57|4535.97|4536.57|4535.97|4536.57|4535.97|4536.57|4535.97|5
1642633760000|2022-01-19 23:09:20|4536.69|4536.09|4536.57|4535.97|4536.69|4536.09|4536.57|4535.97|3
1642633770000|2022-01-19 23:09:30|4536.69|4536.09|4536.82|4536.22|4536.82|4536.22|4536.69|4536.09|1
1642633790000|2022-01-19 23:09:50|||||||||20
1642633800000|2022-01-19 23:10:00|4537.07|4536.47|4536.82|4536.22|4537.07|4536.47|4536.82|4536.22|20
1642633810000|2022-01-19 23:10:10|4536.57|4535.97|4536.32|4535.72|4536.57|4535.97|4536.32|4535.72|34
1642633820000|2022-01-19 23:10:20|||||||||4
1642633830000|2022-01-19 23:10:30|4535.07|4534.47|4534.82|4534.22|4535.07|4534.47|4534.82|4534.22|190
1642633840000|2022-01-19 23:10:40|4535.07|4534.47|4535.07|4534.47|4535.07|4534.47|4535.07|4534.47|44
1642633850000|2022-01-19 23:10:50|4534.94|4534.34|4535.57|4534.97|4535.57|4534.97|4534.82|4534.22|162
1642633860000|2022-01-19 23:11:00|4535.32|4534.72|4535.32|4534.72|4535.57|4534.97|4535.07|4534.47|40
1642633880000|2022-01-19 23:11:20|4535.07|4534.47|4535.19|4534.59|4535.32|4534.72|4535.07|4534.47|26
1642633890000|2022-01-19 23:11:30|4535.32|4534.72|4535.82|4535.22|4535.82|4535.22|4535.32|4534.72|23
1642633900000|2022-01-19 23:11:40|4535.57|4534.97|4535.57|4534.97|4535.82|4535.22|4535.57|4534.97|22
1642633910000|2022-01-19 23:11:50|4535.69|4535.09|4535.82|4535.22|4535.82|4535.22|4535.69|4535.09|24
1642633920000|2022-01-19 23:12:00|4535.69|4535.09|4535.82|4535.22|4535.82|4535.22|4535.69|4535.09|7
1642633940000|2022-01-19 23:12:20|4535.69|4535.09|4535.57|4534.97|4535.69|4535.09|4535.57|4534.97|17
1642633950000|2022-01-19 23:12:30|4535.94|4535.34|4536.07|4535.47|4536.07|4535.47|4535.94|4535.34|23
1642633960000|2022-01-19 23:12:40|4535.82|4535.22|4535.82|4535.22|4536.07|4535.47|4535.82|4535.22|11
1642633970000|2022-01-19 23:12:50|4535.69|4535.09|4536.57|4535.97|4536.57|4535.97|4535.69|4535.09|29
1642633980000|2022-01-19 23:13:00|4536.82|4536.22|4536.57|4535.97|4536.82|4536.22|4536.32|4535.72|23
1642633990000|2022-01-19 23:13:10|4536.32|4535.72|4536.57|4535.97|4536.57|4535.97|4536.32|4535.72|22
1642634000000|2022-01-19 23:13:20|4536.44|4535.84|4536.44|4535.84|4536.44|4535.84|4536.44|4535.84|2
1642634010000|2022-01-19 23:13:30|4536.32|4535.72|4536.07|4535.47|4536.32|4535.72|4535.57|4534.97|33
1642634020000|2022-01-19 23:13:40|4535.94|4535.34|4535.82|4535.22|4535.94|4535.34|4535.82|4535.22|17
1642634030000|2022-01-19 23:13:50|4536.07|4535.47|4536.07|4535.47|4536.07|4535.47|4535.94|4535.34|51
1642634040000|2022-01-19 23:14:00|4535.94|4535.34|4536.07|4535.47|4536.19|4535.59|4535.94|4535.34|12
1642634050000|2022-01-19 23:14:10|4535.82|4535.22|4535.57|4534.97|4535.82|4535.22|4535.57|4534.97|28
1642634060000|2022-01-19 23:14:20|4535.32|4534.72|4535.32|4534.72|4535.32|4534.72|4535.07|4534.47|46
1642634070000|2022-01-19 23:14:30|4535.19|4534.59|4535.32|4534.72|4535.32|4534.72|4535.07|4534.47|14
1642634080000|2022-01-19 23:14:40|4534.82|4534.22|4533.57|4532.97|4534.82|4534.22|4533.32|4532.72|283
1642634090000|2022-01-19 23:14:50|4533.32|4532.72|4534.07|4533.47|4534.57|4533.97|4533.32|4532.72|363
1642634100000|2022-01-19 23:15:00|4535.07|4534.47|4533.82|4533.22|4535.07|4534.47|4533.82|4533.22|186
1642634110000|2022-01-19 23:15:10|4533.44|4532.84|4532.07|4531.47|4533.82|4533.22|4532.07|4531.47|176
1642634120000|2022-01-19 23:15:20|4532.32|4531.72|4532.07|4531.47|4532.32|4531.72|4531.82|4531.22|75
1642634130000|2022-01-19 23:15:30|4532.32|4531.72|4533.32|4532.72|4533.32|4532.72|4532.07|4531.47|105
1642634140000|2022-01-19 23:15:40|4533.57|4532.97|4533.82|4533.22|4534.07|4533.47|4533.32|4532.72|79
1642634150000|2022-01-19 23:15:50|4534.07|4533.47|4534.82|4534.22|4534.82|4534.22|4534.07|4533.47|58
1642634160000|2022-01-19 23:16:00|4535.07|4534.47|4535.07|4534.47|4535.32|4534.72|4534.94|4534.34|70
1642634170000|2022-01-19 23:16:10|4534.82|4534.22|4534.82|4534.22|4535.32|4534.72|4534.57|4533.97|180
1642634180000|2022-01-19 23:16:20|4534.69|4534.09|4534.82|4534.22|4534.82|4534.22|4534.69|4534.09|17
1642634190000|2022-01-19 23:16:30|4535.32|4534.72|4534.57|4533.97|4535.32|4534.72|4534.57|4533.97|51
1642634200000|2022-01-19 23:16:40|4535.07|4534.47|4534.07|4533.47|4535.07|4534.47|4533.82|4533.22|174
1642634210000|2022-01-19 23:16:50|4534.32|4533.72|4534.32|4533.72|4534.44|4533.84|4534.19|4533.59|21
1642634220000|2022-01-19 23:17:00|4534.82|4534.22|4534.82|4534.22|4534.82|4534.22|4534.82|4534.22|19
1642634230000|2022-01-19 23:17:10|4534.57|4533.97|4534.57|4533.97|4535.07|4534.47|4534.57|4533.97|37
1642634240000|2022-01-19 23:17:20|4534.32|4533.72|4534.07|4533.47|4534.32|4533.72|4534.07|4533.47|15
1642634250000|2022-01-19 23:17:30|4534.19|4533.59|4534.07|4533.47|4534.57|4533.97|4534.07|4533.47|60
1642634260000|2022-01-19 23:17:40|4533.82|4533.22|4533.44|4532.84|4533.82|4533.22|4533.44|4532.84|35
1642634270000|2022-01-19 23:17:50|4533.57|4532.97|4533.57|4532.97|4533.82|4533.22|4533.57|4532.97|18
1642634280000|2022-01-19 23:18:00|4533.44|4532.84|4533.57|4532.97|4533.57|4532.97|4533.32|4532.72|22
1642634290000|2022-01-19 23:18:10|4534.07|4533.47|4534.32|4533.72|4534.44|4533.84|4533.82|4533.22|33
1642634300000|2022-01-19 23:18:20|4534.44|4533.84|4534.07|4533.47|4534.82|4534.22|4534.07|4533.47|91
1642634310000|2022-01-19 23:18:30|4534.32|4533.72|4533.82|4533.22|4534.32|4533.72|4533.82|4533.22|63
1642634320000|2022-01-19 23:18:40|4533.94|4533.34|4533.82|4533.22|4534.07|4533.47|4533.82|4533.22|16
1642634330000|2022-01-19 23:18:50|4533.69|4533.09|4533.82|4533.22|4533.82|4533.22|4533.69|4533.09|13
1642634340000|2022-01-19 23:19:00|4533.69|4533.09|4533.57|4532.97|4533.82|4533.22|4533.57|4532.97|8
1642634350000|2022-01-19 23:19:10|4533.32|4532.72|4533.44|4532.84|4533.57|4532.97|4533.32|4532.72|28
1642634360000|2022-01-19 23:19:20|4533.57|4532.97|4533.32|4532.72|4533.57|4532.97|4533.32|4532.72|15
1642634370000|2022-01-19 23:19:30|4533.19|4532.59|4533.07|4532.47|4533.19|4532.59|4532.94|4532.34|40
1642634380000|2022-01-19 23:19:40|4533.32|4532.72|4533.32|4532.72|4533.32|4532.72|4533.32|4532.72|24
1642634390000|2022-01-19 23:19:50|4533.19|4532.59|4533.07|4532.47|4533.19|4532.59|4533.07|4532.47|6
1642634400000|2022-01-19 23:20:00|4532.57|4531.97|4533.32|4532.72|4533.82|4533.22|4532.57|4531.97|109
1642634410000|2022-01-19 23:20:10|4533.07|4532.47|4532.44|4531.84|4533.07|4532.47|4532.44|4531.84|76
1642634420000|2022-01-19 23:20:20|4532.32|4531.72|4532.82|4532.22|4532.82|4532.22|4532.32|4531.72|45
1642634430000|2022-01-19 23:20:30|4533.07|4532.47|4532.57|4531.97|4533.07|4532.47|4532.57|4531.97|43
1642634440000|2022-01-19 23:20:40|4532.32|4531.72|4531.07|4530.47|4532.32|4531.72|4531.07|4530.47|91
1642634450000|2022-01-19 23:20:50|4530.82|4530.22|4531.32|4530.72|4531.57|4530.97|4530.82|4530.22|96
1642634460000|2022-01-19 23:21:00|4531.19|4530.59|4531.32|4530.72|4531.32|4530.72|4531.07|4530.47|45
1642634470000|2022-01-19 23:21:10|4531.57|4530.97|4531.57|4530.97|4531.57|4530.97|4531.32|4530.72|19
1642634480000|2022-01-19 23:21:20|4531.44|4530.84|4531.57|4530.97|4531.57|4530.97|4531.32|4530.72|22
1642634490000|2022-01-19 23:21:30|4531.07|4530.47|4530.82|4530.22|4531.19|4530.59|4530.69|4530.09|42
1642634500000|2022-01-19 23:21:40|4530.69|4530.09|4530.32|4529.72|4530.82|4530.22|4530.19|4529.59|81
1642634510000|2022-01-19 23:21:50|4530.57|4529.97|4530.57|4529.97|4530.82|4530.22|4530.57|4529.97|98
1642634520000|2022-01-19 23:22:00|4530.69|4530.09|4530.57|4529.97|4530.82|4530.22|4530.32|4529.72|80
1642634530000|2022-01-19 23:22:10|4530.82|4530.22|4530.57|4529.97|4531.07|4530.47|4530.57|4529.97|47
1642634540000|2022-01-19 23:22:20|4530.82|4530.22|4530.94|4530.34|4531.07|4530.47|4530.82|4530.22|14
1642634550000|2022-01-19 23:22:30|4530.82|4530.22|4530.57|4529.97|4530.82|4530.22|4530.57|4529.97|13
1642634560000|2022-01-19 23:22:40|4530.19|4529.59|4530.57|4529.97|4530.57|4529.97|4530.19|4529.59|42
1642634570000|2022-01-19 23:22:50|4530.82|4530.22|4531.07|4530.47|4531.07|4530.47|4530.82|4530.22|12
1642634580000|2022-01-19 23:23:00|4530.94|4530.34|4530.82|4530.22|4531.07|4530.47|4530.82|4530.22|8
1642634590000|2022-01-19 23:23:10|4530.94|4530.34|4530.82|4530.22|4531.07|4530.47|4530.57|4529.97|50
1642634600000|2022-01-19 23:23:20|4531.07|4530.47|4530.69|4530.09|4531.07|4530.47|4530.32|4529.72|52
1642634610000|2022-01-19 23:23:30|4530.57|4529.97|4530.82|4530.22|4530.82|4530.22|4530.57|4529.97|2
1642634620000|2022-01-19 23:23:40|4530.57|4529.97|4530.57|4529.97|4530.69|4530.09|4530.57|4529.97|20
1642634630000|2022-01-19 23:23:50|4530.44|4529.84|4530.32|4529.72|4530.57|4529.97|4530.32|4529.72|5
1642634640000|2022-01-19 23:24:00|4530.57|4529.97|4530.57|4529.97|4530.82|4530.22|4530.32|4529.72|32
1642634650000|2022-01-19 23:24:10|4530.69|4530.09|4530.57|4529.97|4530.82|4530.22|4530.57|4529.97|10
1642634660000|2022-01-19 23:24:20|4530.82|4530.22|4530.82|4530.22|4530.82|4530.22|4530.82|4530.22|17
1642634670000|2022-01-19 23:24:30|4531.07|4530.47|4530.32|4529.72|4531.07|4530.47|4530.32|4529.72|30
1642634680000|2022-01-19 23:24:40|4530.44|4529.84|4530.19|4529.59|4530.44|4529.84|4530.07|4529.47|22
1642634690000|2022-01-19 23:24:50|4530.32|4529.72|4530.07|4529.47|4530.32|4529.72|4530.07|4529.47|16
1642634700000|2022-01-19 23:25:00|4530.32|4529.72|4530.32|4529.72|4530.32|4529.72|4530.32|4529.72|8
1642634710000|2022-01-19 23:25:10|4529.94|4529.34|4530.32|4529.72|4530.32|4529.72|4529.94|4529.34|49
1642634720000|2022-01-19 23:25:20|4530.57|4529.97|4530.57|4529.97|4530.57|4529.97|4530.44|4529.84|67
1642634730000|2022-01-19 23:25:30|4530.82|4530.22|4530.69|4530.09|4530.82|4530.22|4530.69|4530.09|18
1642634740000|2022-01-19 23:25:40|4530.57|4529.97|4530.57|4529.97|4530.57|4529.97|4530.57|4529.97|2
1642634750000|2022-01-19 23:25:50|4530.69|4530.09|4531.32|4530.72|4531.32|4530.72|4530.69|4530.09|36
1642634760000|2022-01-19 23:26:00|4531.19|4530.59|4530.82|4530.22|4531.19|4530.59|4530.57|4529.97|94
1642634770000|2022-01-19 23:26:10|4530.94|4530.34|4530.82|4530.22|4530.94|4530.34|4530.82|4530.22|8
1642634780000|2022-01-19 23:26:20|4530.57|4529.97|4530.82|4530.22|4530.82|4530.22|4530.57|4529.97|26
1642634790000|2022-01-19 23:26:30|4530.57|4529.97|4531.07|4530.47|4531.07|4530.47|4530.57|4529.97|13
1642634800000|2022-01-19 23:26:40|4530.94|4530.34|4531.07|4530.47|4531.07|4530.47|4530.82|4530.22|7
1642634810000|2022-01-19 23:26:50|4531.32|4530.72|4531.32|4530.72|4531.32|4530.72|4531.32|4530.72|17
1642634820000|2022-01-19 23:27:00|4531.57|4530.97|4531.82|4531.22|4531.82|4531.22|4531.57|4530.97|60
1642634830000|2022-01-19 23:27:10|4531.94|4531.34|4532.07|4531.47|4532.07|4531.47|4531.82|4531.22|86
1642634840000|2022-01-19 23:27:20|4531.82|4531.22|4531.07|4530.47|4531.82|4531.22|4531.07|4530.47|86
1642634850000|2022-01-19 23:27:30|4531.19|4530.59|4531.32|4530.72|4531.32|4530.72|4531.07|4530.47|9
1642634860000|2022-01-19 23:27:40|||||||||2
1642634870000|2022-01-19 23:27:50|||||||||33
1642634880000|2022-01-19 23:28:00|4531.07|4530.47|4531.07|4530.47|4531.07|4530.47|4531.07|4530.47|20
1642634890000|2022-01-19 23:28:10|4530.94|4530.34|4530.94|4530.34|4531.07|4530.47|4530.94|4530.34|16
1642634900000|2022-01-19 23:28:20|4530.82|4530.22|4530.82|4530.22|4530.82|4530.22|4530.82|4530.22|1
1642634910000|2022-01-19 23:28:30|4530.32|4529.72|4530.07|4529.47|4530.32|4529.72|4530.07|4529.47|67
1642634920000|2022-01-19 23:28:40|4529.32|4528.72|4529.07|4528.47|4529.32|4528.72|4529.07|4528.47|209
1642634930000|2022-01-19 23:28:50|4528.82|4528.22|4529.07|4528.47|4529.07|4528.47|4528.82|4528.22|48
1642634940000|2022-01-19 23:29:00|4528.57|4527.97|4528.57|4527.97|4528.57|4527.97|4528.57|4527.97|68
1642634950000|2022-01-19 23:29:10|4528.82|4528.22|4529.07|4528.47|4529.32|4528.72|4528.82|4528.22|43
1642634960000|2022-01-19 23:29:20|4529.32|4528.72|4529.82|4529.22|4529.82|4529.22|4529.32|4528.72|29
1642634970000|2022-01-19 23:29:30|4529.94|4529.34|4530.07|4529.47|4530.32|4529.72|4529.94|4529.34|29
1642634980000|2022-01-19 23:29:40|4529.82|4529.22|4529.82|4529.22|4530.07|4529.47|4529.82|4529.22|18
1642634990000|2022-01-19 23:29:50|||||||||7
1642635000000|2022-01-19 23:30:00|4529.57|4528.97|4530.57|4529.97|4530.57|4529.97|4529.57|4528.97|92
1642635010000|2022-01-19 23:30:10|4530.32|4529.72|4530.44|4529.84|4530.57|4529.97|4530.32|4529.72|46
1642635020000|2022-01-19 23:30:20|4530.57|4529.97|4531.07|4530.47|4531.07|4530.47|4530.44|4529.84|28
1642635030000|2022-01-19 23:30:30|4530.82|4530.22|4531.07|4530.47|4531.32|4530.72|4530.57|4529.97|118
1642635040000|2022-01-19 23:30:40|4531.32|4530.72|4531.32|4530.72|4531.69|4531.09|4531.07|4530.47|60
1642635050000|2022-01-19 23:30:50|4531.07|4530.47|4531.32|4530.72|4531.32|4530.72|4531.07|4530.47|12
1642635060000|2022-01-19 23:31:00|4531.57|4530.97|4532.07|4531.47|4532.07|4531.47|4531.57|4530.97|90
1642635070000|2022-01-19 23:31:10|||||||||6
1642635080000|2022-01-19 23:31:20|4531.82|4531.22|4531.32|4530.72|4531.82|4531.22|4531.32|4530.72|99
1642635090000|2022-01-19 23:31:30|4531.07|4530.47|4530.57|4529.97|4531.07|4530.47|4530.57|4529.97|23
1642635100000|2022-01-19 23:31:40|4530.32|4529.72|4530.82|4530.22|4530.82|4530.22|4530.32|4529.72|39
1642635110000|2022-01-19 23:31:50|4531.07|4530.47|4531.07|4530.47|4531.07|4530.47|4531.07|4530.47|9
1642635120000|2022-01-19 23:32:00|4530.82|4530.22|4530.57|4529.97|4530.82|4530.22|4530.57|4529.97|37
1642635130000|2022-01-19 23:32:10|4530.19|4529.59|4530.32|4529.72|4530.32|4529.72|4530.07|4529.47|33
1642635140000|2022-01-19 23:32:20|4530.57|4529.97|4530.57|4529.97|4530.57|4529.97|4530.57|4529.97|7
1642635150000|2022-01-19 23:32:30|4530.82|4530.22|4530.57|4529.97|4530.82|4530.22|4530.57|4529.97|7
1642635160000|2022-01-19 23:32:40|4530.82|4530.22|4530.57|4529.97|4530.82|4530.22|4530.57|4529.97|11
1642635170000|2022-01-19 23:32:50|4530.32|4529.72|4530.32|4529.72|4530.32|4529.72|4530.32|4529.72|12
1642635180000|2022-01-19 23:33:00|4530.44|4529.84|4530.57|4529.97|4530.57|4529.97|4530.44|4529.84|9
1642635190000|2022-01-19 23:33:10|4530.32|4529.72|4530.32|4529.72|4530.32|4529.72|4530.32|4529.72|6
1642635200000|2022-01-19 23:33:20|4530.57|4529.97|4530.57|4529.97|4530.57|4529.97|4530.57|4529.97|20
1642635210000|2022-01-19 23:33:30|||||||||3
1642635220000|2022-01-19 23:33:40|4530.44|4529.84|4530.44|4529.84|4530.44|4529.84|4530.44|4529.84|4
1642635230000|2022-01-19 23:33:50|4530.57|4529.97|4530.57|4529.97|4530.82|4530.22|4530.57|4529.97|6
1642635240000|2022-01-19 23:34:00|4530.69|4530.09|4530.82|4530.22|4530.82|4530.22|4530.69|4530.09|5
1642635250000|2022-01-19 23:34:10|4531.07|4530.47|4530.57|4529.97|4531.07|4530.47|4530.57|4529.97|40
1642635260000|2022-01-19 23:34:20|4530.69|4530.09|4530.82|4530.22|4530.82|4530.22|4530.69|4530.09|8
1642635270000|2022-01-19 23:34:30|||||||||5
1642635290000|2022-01-19 23:34:50|4530.32|4529.72|4530.32|4529.72|4530.32|4529.72|4530.32|4529.72|27
1642635300000|2022-01-19 23:35:00|4530.07|4529.47|4530.07|4529.47|4530.07|4529.47|4529.82|4529.22|85
1642635310000|2022-01-19 23:35:10|4530.32|4529.72|4530.07|4529.47|4530.32|4529.72|4530.07|4529.47|13
1642635320000|2022-01-19 23:35:20|4529.57|4528.97|4529.94|4529.34|4530.07|4529.47|4529.57|4528.97|42
1642635330000|2022-01-19 23:35:30|4530.07|4529.47|4530.32|4529.72|4530.32|4529.72|4530.07|4529.47|14
1642635340000|2022-01-19 23:35:40|4530.07|4529.47|4530.07|4529.47|4530.57|4529.97|4530.07|4529.47|15
1642635350000|2022-01-19 23:35:50|4530.19|4529.59|4530.07|4529.47|4530.19|4529.59|4530.07|4529.47|6
1642635360000|2022-01-19 23:36:00|4530.19|4529.59|4530.57|4529.97|4530.57|4529.97|4530.07|4529.47|32
1642635370000|2022-01-19 23:36:10|4530.32|4529.72|4530.32|4529.72|4530.44|4529.84|4530.32|4529.72|5
1642635380000|2022-01-19 23:36:20|4530.07|4529.47|4529.82|4529.22|4530.07|4529.47|4529.82|4529.22|21
1642635390000|2022-01-19 23:36:30|4529.57|4528.97|4529.57|4528.97|4529.82|4529.22|4529.57|4528.97|26
1642635400000|2022-01-19 23:36:40|4529.82|4529.22|4530.32|4529.72|4530.32|4529.72|4529.82|4529.22|48
1642635410000|2022-01-19 23:36:50|4530.07|4529.47|4530.57|4529.97|4530.57|4529.97|4530.07|4529.47|16
1642635420000|2022-01-19 23:37:00|4530.32|4529.72|4530.32|4529.72|4530.32|4529.72|4530.32|4529.72|10
1642635430000|2022-01-19 23:37:10|4530.57|4529.97|4530.57|4529.97|4530.57|4529.97|4530.57|4529.97|8
1642635440000|2022-01-19 23:37:20|||||||||59
1642635450000|2022-01-19 23:37:30|4530.82|4530.22|4530.82|4530.22|4530.82|4530.22|4530.82|4530.22|8
1642635460000|2022-01-19 23:37:40|4530.57|4529.97|4530.57|4529.97|4530.57|4529.97|4530.57|4529.97|7
1642635470000|2022-01-19 23:37:50|4530.32|4529.72|4530.07|4529.47|4530.57|4529.97|4530.07|4529.47|58
1642635480000|2022-01-19 23:38:00|4529.57|4528.97|4529.57|4528.97|4529.82|4529.22|4529.57|4528.97|73
1642635490000|2022-01-19 23:38:10|4529.32|4528.72|4529.32|4528.72|4529.32|4528.72|4529.32|4528.72|16
1642635500000|2022-01-19 23:38:20|4529.07|4528.47|4529.57|4528.97|4529.57|4528.97|4529.07|4528.47|95
1642635510000|2022-01-19 23:38:30|4529.44|4528.84|4528.82|4528.22|4529.57|4528.97|4528.32|4527.72|123
1642635520000|2022-01-19 23:38:40|4529.07|4528.47|4529.07|4528.47|4529.07|4528.47|4529.07|4528.47|17
1642635530000|2022-01-19 23:38:50|4529.32|4528.72|4529.32|4528.72|4529.32|4528.72|4529.32|4528.72|22
1642635540000|2022-01-19 23:39:00|4529.07|4528.47|4530.57|4529.97|4530.57|4529.97|4529.07|4528.47|74
1642635550000|2022-01-19 23:39:10|4530.82|4530.22|4530.94|4530.34|4530.94|4530.34|4530.82|4530.22|41
1642635560000|2022-01-19 23:39:20|4531.07|4530.47|4531.07|4530.47|4531.32|4530.72|4530.82|4530.22|44
1642635570000|2022-01-19 23:39:30|4531.32|4530.72|4531.57|4530.97|4531.57|4530.97|4531.32|4530.72|86
1642635580000|2022-01-19 23:39:40|4531.44|4530.84|4531.57|4530.97|4531.57|4530.97|4531.44|4530.84|21
1642635590000|2022-01-19 23:39:50|||||||||12
1642635600000|2022-01-19 23:40:00|4531.82|4531.22|4531.82|4531.22|4531.82|4531.22|4531.57|4530.97|22
1642635610000|2022-01-19 23:40:10|4531.69|4531.09|4531.32|4530.72|4531.69|4531.09|4531.32|4530.72|14
1642635620000|2022-01-19 23:40:20|4531.57|4530.97|4531.57|4530.97|4531.57|4530.97|4531.57|4530.97|9
1642635630000|2022-01-19 23:40:30|4531.32|4530.72|4531.32|4530.72|4531.32|4530.72|4531.32|4530.72|5
1642635640000|2022-01-19 23:40:40|4531.07|4530.47|4531.07|4530.47|4531.32|4530.72|4531.07|4530.47|19
1642635650000|2022-01-19 23:40:50|4530.82|4530.22|4530.57|4529.97|4531.07|4530.47|4530.57|4529.97|63
1642635660000|2022-01-19 23:41:00|4530.32|4529.72|4530.57|4529.97|4530.57|4529.97|4530.32|4529.72|12
1642635670000|2022-01-19 23:41:10|4530.82|4530.22|4530.82|4530.22|4530.82|4530.22|4530.82|4530.22|21
1642635680000|2022-01-19 23:41:20|4530.57|4529.97|4530.82|4530.22|4530.82|4530.22|4530.57|4529.97|22
1642635690000|2022-01-19 23:41:30|4531.07|4530.47|4531.32|4530.72|4531.32|4530.72|4531.07|4530.47|12
1642635700000|2022-01-19 23:41:40|4531.07|4530.47|4531.57|4530.97|4531.57|4530.97|4531.07|4530.47|81
1642635710000|2022-01-19 23:41:50|||||||||5
1642635720000|2022-01-19 23:42:00|4531.32|4530.72|4531.57|4530.97|4531.82|4531.22|4531.32|4530.72|50
1642635730000|2022-01-19 23:42:10|||||||||19
1642635740000|2022-01-19 23:42:20|4531.32|4530.72|4531.32|4530.72|4531.32|4530.72|4531.32|4530.72|16
1642635750000|2022-01-19 23:42:30|||||||||1
1642635770000|2022-01-19 23:42:50|4531.07|4530.47|4531.57|4530.97|4531.57|4530.97|4531.07|4530.47|38
1642635780000|2022-01-19 23:43:00|4531.82|4531.22|4531.82|4531.22|4531.82|4531.22|4531.82|4531.22|8
1642635790000|2022-01-19 23:43:10|4531.94|4531.34|4532.32|4531.72|4532.32|4531.72|4531.94|4531.34|37
1642635800000|2022-01-19 23:43:20|4532.19|4531.59|4531.57|4530.97|4532.19|4531.59|4531.57|4530.97|43
1642635810000|2022-01-19 23:43:30|4531.82|4531.22|4531.82|4531.22|4531.82|4531.22|4531.82|4531.22|10
1642635820000|2022-01-19 23:43:40|4531.57|4530.97|4532.07|4531.47|4532.07|4531.47|4531.57|4530.97|18
1642635830000|2022-01-19 23:43:50|4532.32|4531.72|4532.32|4531.72|4532.32|4531.72|4532.32|4531.72|35
1642635840000|2022-01-19 23:44:00|4532.07|4531.47|4532.57|4531.97|4532.57|4531.97|4532.07|4531.47|25
1642635850000|2022-01-19 23:44:10|4532.82|4532.22|4532.82|4532.22|4532.82|4532.22|4532.82|4532.22|14
1642635860000|2022-01-19 23:44:20|4532.57|4531.97|4532.57|4531.97|4532.57|4531.97|4532.32|4531.72|19
1642635870000|2022-01-19 23:44:30|4532.69|4532.09|4532.82|4532.22|4532.82|4532.22|4532.57|4531.97|23
1642635880000|2022-01-19 23:44:40|4533.07|4532.47|4533.07|4532.47|4533.07|4532.47|4533.07|4532.47|13
1642635890000|2022-01-19 23:44:50|4532.82|4532.22|4532.57|4531.97|4533.07|4532.47|4532.57|4531.97|34
1642635900000|2022-01-19 23:45:00|4532.82|4532.22|4532.57|4531.97|4532.82|4532.22|4532.32|4531.72|33
1642635910000|2022-01-19 23:45:10|4532.32|4531.72|4532.32|4531.72|4532.57|4531.97|4532.32|4531.72|12
1642635920000|2022-01-19 23:45:20|4532.57|4531.97|4532.57|4531.97|4532.57|4531.97|4532.57|4531.97|13
1642635930000|2022-01-19 23:45:30|4532.32|4531.72|4532.32|4531.72|4532.32|4531.72|4532.32|4531.72|17
1642635940000|2022-01-19 23:45:40|4532.07|4531.47|4532.07|4531.47|4532.07|4531.47|4532.07|4531.47|17
1642635950000|2022-01-19 23:45:50|4532.32|4531.72|4532.32|4531.72|4532.57|4531.97|4532.07|4531.47|13
1642635960000|2022-01-19 23:46:00|4532.07|4531.47|4532.32|4531.72|4532.82|4532.22|4532.07|4531.47|28
1642635970000|2022-01-19 23:46:10|4532.07|4531.47|4532.07|4531.47|4532.32|4531.72|4532.07|4531.47|5
1642635980000|2022-01-19 23:46:20|4531.82|4531.22|4532.07|4531.47|4532.32|4531.72|4531.82|4531.22|13
1642635990000|2022-01-19 23:46:30|4531.82|4531.22|4531.82|4531.22|4531.82|4531.22|4531.82|4531.22|7
1642636010000|2022-01-19 23:46:50|4531.57|4530.97|4531.57|4530.97|4531.82|4531.22|4531.57|4530.97|20
1642636020000|2022-01-19 23:47:00|4531.32|4530.72|4531.19|4530.59|4531.32|4530.72|4531.07|4530.47|50
1642636030000|2022-01-19 23:47:10|4531.07|4530.47|4531.07|4530.47|4531.07|4530.47|4531.07|4530.47|5
1642636040000|2022-01-19 23:47:20|4531.32|4530.72|4531.32|4530.72|4531.32|4530.72|4531.32|4530.72|7
1642636050000|2022-01-19 23:47:30|4531.07|4530.47|4531.57|4530.97|4531.57|4530.97|4531.07|4530.47|33
1642636060000|2022-01-19 23:47:40|4531.82|4531.22|4531.57|4530.97|4531.82|4531.22|4531.44|4530.84|10
1642636070000|2022-01-19 23:47:50|4531.32|4530.72|4531.44|4530.84|4531.57|4530.97|4531.32|4530.72|17
1642636080000|2022-01-19 23:48:00|4531.57|4530.97|4530.82|4530.22|4531.57|4530.97|4530.82|4530.22|30
1642636090000|2022-01-19 23:48:10|4530.69|4530.09|4530.82|4530.22|4530.82|4530.22|4530.69|4530.09|12
1642636100000|2022-01-19 23:48:20|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|14
1642636110000|2022-01-19 23:48:30|4530.82|4530.22|4530.57|4529.97|4530.82|4530.22|4530.57|4529.97|13
1642636120000|2022-01-19 23:48:40|4530.69|4530.09|4530.57|4529.97|4530.82|4530.22|4530.57|4529.97|18
1642636130000|2022-01-19 23:48:50|4530.32|4529.72|4530.57|4529.97|4530.57|4529.97|4530.32|4529.72|66
1642636140000|2022-01-19 23:49:00|4530.44|4529.84|4530.44|4529.84|4530.44|4529.84|4530.44|4529.84|10
1642636150000|2022-01-19 23:49:10|4530.57|4529.97|4530.57|4529.97|4530.57|4529.97|4530.32|4529.72|58
1642636160000|2022-01-19 23:49:20|4530.32|4529.72|4531.07|4530.47|4531.07|4530.47|4530.32|4529.72|41
1642636170000|2022-01-19 23:49:30|4530.94|4530.34|4531.07|4530.47|4531.07|4530.47|4530.94|4530.34|4
1642636180000|2022-01-19 23:49:40|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|2
1642636190000|2022-01-19 23:49:50|4531.07|4530.47|4530.82|4530.22|4531.07|4530.47|4530.82|4530.22|1
1642636200000|2022-01-19 23:50:00|4530.57|4529.97|4530.32|4529.72|4530.57|4529.97|4530.32|4529.72|23
1642636210000|2022-01-19 23:50:10|4530.07|4529.47|4529.82|4529.22|4530.19|4529.59|4529.82|4529.22|27
1642636220000|2022-01-19 23:50:20|4529.57|4528.97|4529.32|4528.72|4529.57|4528.97|4529.32|4528.72|42
1642636230000|2022-01-19 23:50:30|4529.07|4528.47|4527.32|4526.72|4529.07|4528.47|4527.32|4526.72|264
1642636240000|2022-01-19 23:50:40|4527.19|4526.59|4527.19|4526.59|4527.32|4526.72|4527.07|4526.47|73
1642636250000|2022-01-19 23:50:50|4527.07|4526.47|4526.07|4525.47|4527.07|4526.47|4525.57|4524.97|383
1642636260000|2022-01-19 23:51:00|4525.94|4525.34|4525.94|4525.34|4526.57|4525.97|4525.57|4524.97|116
1642636270000|2022-01-19 23:51:10|4525.82|4525.22|4525.82|4525.22|4526.07|4525.47|4525.57|4524.97|78
1642636280000|2022-01-19 23:51:20|4525.94|4525.34|4526.57|4525.97|4526.57|4525.97|4525.82|4525.22|114
1642636290000|2022-01-19 23:51:30|4526.32|4525.72|4526.07|4525.47|4526.32|4525.72|4526.07|4525.47|28
1642636300000|2022-01-19 23:51:40|4526.32|4525.72|4526.32|4525.72|4526.44|4525.84|4525.94|4525.34|57
1642636310000|2022-01-19 23:51:50|4526.19|4525.59|4526.07|4525.47|4526.19|4525.59|4525.82|4525.22|52
1642636320000|2022-01-19 23:52:00|4525.82|4525.22|4526.07|4525.47|4526.07|4525.47|4525.82|4525.22|56
1642636330000|2022-01-19 23:52:10|4525.94|4525.34|4526.19|4525.59|4526.19|4525.59|4525.82|4525.22|32
1642636340000|2022-01-19 23:52:20|4526.07|4525.47|4524.82|4524.22|4526.07|4525.47|4524.82|4524.22|251
1642636350000|2022-01-19 23:52:30|4524.57|4523.97|4523.82|4523.22|4524.57|4523.97|4523.82|4523.22|144
1642636360000|2022-01-19 23:52:40|4524.07|4523.47|4524.82|4524.22|4524.82|4524.22|4524.07|4523.47|110
1642636370000|2022-01-19 23:52:50|4524.57|4523.97|4523.82|4523.22|4524.57|4523.97|4523.82|4523.22|42
1642636380000|2022-01-19 23:53:00|4523.07|4522.47|4524.32|4523.72|4524.57|4523.97|4523.07|4522.47|277
1642636390000|2022-01-19 23:53:10|4524.19|4523.59|4525.32|4524.72|4525.57|4524.97|4524.07|4523.47|180
1642636400000|2022-01-19 23:53:20|4525.19|4524.59|4524.44|4523.84|4525.32|4524.72|4524.32|4523.72|39
1642636410000|2022-01-19 23:53:30|4524.57|4523.97|4524.69|4524.09|4525.07|4524.47|4524.57|4523.97|28
1642636420000|2022-01-19 23:53:40|4524.57|4523.97|4525.07|4524.47|4525.07|4524.47|4524.57|4523.97|31
1642636430000|2022-01-19 23:53:50|4524.94|4524.34|4524.82|4524.22|4525.07|4524.47|4524.69|4524.09|27
1642636440000|2022-01-19 23:54:00|4524.94|4524.34|4524.82|4524.22|4525.07|4524.47|4524.82|4524.22|32
1642636450000|2022-01-19 23:54:10|4524.69|4524.09|4525.07|4524.47|4525.07|4524.47|4524.57|4523.97|57
1642636460000|2022-01-19 23:54:20|4525.32|4524.72|4525.19|4524.59|4525.32|4524.72|4524.94|4524.34|54
1642636470000|2022-01-19 23:54:30|4525.32|4524.72|4525.32|4524.72|4525.57|4524.97|4524.82|4524.22|100
1642636480000|2022-01-19 23:54:40|4525.57|4524.97|4525.69|4525.09|4525.82|4525.22|4525.44|4524.84|63
1642636490000|2022-01-19 23:54:50|4525.57|4524.97|4525.32|4524.72|4525.69|4525.09|4525.32|4524.72|38
1642636500000|2022-01-19 23:55:00|4525.19|4524.59|4525.82|4525.22|4525.94|4525.34|4525.19|4524.59|52
1642636510000|2022-01-19 23:55:10|4526.07|4525.47|4525.82|4525.22|4526.07|4525.47|4525.82|4525.22|44
1642636520000|2022-01-19 23:55:20|4525.57|4524.97|4525.44|4524.84|4525.82|4525.22|4525.44|4524.84|49
1642636530000|2022-01-19 23:55:30|4525.57|4524.97|4525.32|4524.72|4525.57|4524.97|4525.32|4524.72|13
1642636540000|2022-01-19 23:55:40|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|4525.32|4524.72|12
1642636550000|2022-01-19 23:55:50|4525.32|4524.72|4525.32|4524.72|4525.57|4524.97|4525.32|4524.72|15
1642636560000|2022-01-19 23:56:00|4525.19|4524.59|4524.82|4524.22|4525.19|4524.59|4524.82|4524.22|41
1642636570000|2022-01-19 23:56:10|4524.69|4524.09|4524.57|4523.97|4524.69|4524.09|4524.32|4523.72|59
1642636580000|2022-01-19 23:56:20|4524.82|4524.22|4524.57|4523.97|4524.82|4524.22|4524.57|4523.97|29
1642636590000|2022-01-19 23:56:30|4524.32|4523.72|4524.32|4523.72|4524.57|4523.97|4524.07|4523.47|35
1642636600000|2022-01-19 23:56:40|4524.44|4523.84|4524.07|4523.47|4524.44|4523.84|4523.82|4523.22|97
1642636610000|2022-01-19 23:56:50|4523.94|4523.34|4524.82|4524.22|4524.82|4524.22|4523.82|4523.22|22
1642636620000|2022-01-19 23:57:00|4524.32|4523.72|4524.32|4523.72|4524.32|4523.72|4524.32|4523.72|135
1642636630000|2022-01-19 23:57:10|||||||||20
1642636640000|2022-01-19 23:57:20|4524.82|4524.22|4524.82|4524.22|4524.82|4524.22|4524.82|4524.22|51
1642636650000|2022-01-19 23:57:30|4524.94|4524.34|4525.07|4524.47|4525.07|4524.47|4524.82|4524.22|8
1642636660000|2022-01-19 23:57:40|4524.82|4524.22|4524.57|4523.97|4524.94|4524.34|4524.57|4523.97|19
1642636670000|2022-01-19 23:57:50|4524.32|4523.72|4524.44|4523.84|4524.57|4523.97|4524.32|4523.72|13
1642636680000|2022-01-19 23:58:00|4524.57|4523.97|4524.57|4523.97|4524.57|4523.97|4524.32|4523.72|17
1642636690000|2022-01-19 23:58:10|4524.32|4523.72|4524.07|4523.47|4524.32|4523.72|4523.82|4523.22|47
1642636700000|2022-01-19 23:58:20|4524.32|4523.72|4524.32|4523.72|4524.32|4523.72|4524.32|4523.72|12
1642636710000|2022-01-19 23:58:30|4524.57|4523.97|4524.57|4523.97|4524.57|4523.97|4524.32|4523.72|12
1642636720000|2022-01-19 23:58:40|4524.44|4523.84|4524.57|4523.97|4525.07|4524.47|4524.44|4523.84|20
1642636730000|2022-01-19 23:58:50|4524.32|4523.72|4524.32|4523.72|4524.32|4523.72|4524.32|4523.72|15
1642636740000|2022-01-19 23:59:00|4524.44|4523.84|4524.57|4523.97|4524.82|4524.22|4524.44|4523.84|25
1642636750000|2022-01-19 23:59:10|4524.32|4523.72|4524.32|4523.72|4524.32|4523.72|4524.32|4523.72|41
1642636760000|2022-01-19 23:59:20|4524.07|4523.47|4523.82|4523.22|4524.19|4523.59|4523.82|4523.22|24
1642636770000|2022-01-19 23:59:30|4524.07|4523.47|4524.32|4523.72|4524.32|4523.72|4524.07|4523.47|16
1642636780000|2022-01-19 23:59:40|4524.57|4523.97|4524.57|4523.97|4524.57|4523.97|4524.32|4523.72|24
1642636790000|2022-01-19 23:59:50|4524.82|4524.22|4524.32|4523.72|4524.82|4524.22|4524.32|4523.72|37
1642636800000|2022-01-20 00:00:00|4524.57|4523.97|4526.32|4525.72|4526.32|4525.72|4524.57|4523.97|358
1642636810000|2022-01-20 00:00:10|4526.07|4525.47|4527.82|4527.22|4528.07|4527.47|4526.07|4525.47|546
1642636820000|2022-01-20 00:00:20|4527.57|4526.97|4527.32|4526.72|4527.57|4526.97|4527.19|4526.59|94
1642636830000|2022-01-20 00:00:30|4527.57|4526.97|4527.82|4527.22|4527.82|4527.22|4527.32|4526.72|90
1642636840000|2022-01-20 00:00:40|4528.07|4527.47|4528.07|4527.47|4529.07|4528.47|4528.07|4527.47|152
1642636850000|2022-01-20 00:00:50|4528.32|4527.72|4528.32|4527.72|4528.32|4527.72|4528.07|4527.47|43
1642636860000|2022-01-20 00:01:00|4528.07|4527.47|4528.07|4527.47|4528.57|4527.97|4527.82|4527.22|94
1642636870000|2022-01-20 00:01:10|4527.94|4527.34|4527.57|4526.97|4528.07|4527.47|4527.57|4526.97|33
1642636880000|2022-01-20 00:01:20|4527.82|4527.22|4528.32|4527.72|4528.32|4527.72|4527.82|4527.22|47
1642636890000|2022-01-20 00:01:30|4528.57|4527.97|4528.57|4527.97|4528.82|4528.22|4528.57|4527.97|56
1642636900000|2022-01-20 00:01:40|4528.32|4527.72|4528.07|4527.47|4528.32|4527.72|4528.07|4527.47|54
1642636910000|2022-01-20 00:01:50|4527.82|4527.22|4527.82|4527.22|4527.82|4527.22|4527.57|4526.97|17
1642636920000|2022-01-20 00:02:00|4527.57|4526.97|4529.57|4528.97|4529.57|4528.97|4527.57|4526.97|138
1642636930000|2022-01-20 00:02:10|4529.69|4529.09|4529.44|4528.84|4529.69|4529.09|4529.07|4528.47|85
1642636940000|2022-01-20 00:02:20|4529.32|4528.72|4528.94|4528.34|4529.57|4528.97|4528.94|4528.34|85
1642636950000|2022-01-20 00:02:30|4529.07|4528.47|4529.07|4528.47|4529.07|4528.47|4528.82|4528.22|24
1642636960000|2022-01-20 00:02:40|4529.32|4528.72|4530.07|4529.47|4530.82|4530.22|4529.32|4528.72|128
1642636970000|2022-01-20 00:02:50|4529.82|4529.22|4529.32|4528.72|4529.82|4529.22|4529.32|4528.72|20
1642636980000|2022-01-20 00:03:00|4529.07|4528.47|4530.07|4529.47|4530.07|4529.47|4529.07|4528.47|53
1642636990000|2022-01-20 00:03:10|4530.32|4529.72|4529.82|4529.22|4530.57|4529.97|4529.82|4529.22|41
1642637000000|2022-01-20 00:03:20|4529.57|4528.97|4529.32|4528.72|4529.57|4528.97|4529.32|4528.72|14
1642637010000|2022-01-20 00:03:30|4529.19|4528.59|4529.94|4529.34|4530.07|4529.47|4529.19|4528.59|47
1642637020000|2022-01-20 00:03:40|4529.82|4529.22|4530.07|4529.47|4530.07|4529.47|4529.82|4529.22|10
1642637030000|2022-01-20 00:03:50|4529.94|4529.34|4530.07|4529.47|4530.07|4529.47|4529.82|4529.22|20
1642637040000|2022-01-20 00:04:00|4529.82|4529.22|4530.19|4529.59|4530.57|4529.97|4529.82|4529.22|64
1642637050000|2022-01-20 00:04:10|4530.07|4529.47|4530.44|4529.84|4530.57|4529.97|4530.07|4529.47|36
1642637060000|2022-01-20 00:04:20|4530.57|4529.97|4530.57|4529.97|4530.94|4530.34|4530.57|4529.97|118
1642637070000|2022-01-20 00:04:30|4530.69|4530.09|4531.07|4530.47|4531.07|4530.47|4530.57|4529.97|43
1642637080000|2022-01-20 00:04:40|4531.32|4530.72|4531.44|4530.84|4531.82|4531.22|4531.32|4530.72|101
1642637090000|2022-01-20 00:04:50|4531.57|4530.97|4530.82|4530.22|4531.57|4530.97|4530.82|4530.22|47
1642637100000|2022-01-20 00:05:00|4531.07|4530.47|4531.57|4530.97|4531.69|4531.09|4530.82|4530.22|64
1642637110000|2022-01-20 00:05:10|4531.32|4530.72|4531.69|4531.09|4531.82|4531.22|4531.32|4530.72|66
1642637120000|2022-01-20 00:05:20|4531.57|4530.97|4532.32|4531.72|4532.44|4531.84|4531.57|4530.97|61
1642637130000|2022-01-20 00:05:30|4532.44|4531.84|4532.07|4531.47|4532.57|4531.97|4531.82|4531.22|86
1642637140000|2022-01-20 00:05:40|4532.32|4531.72|4532.44|4531.84|4532.57|4531.97|4532.32|4531.72|38
1642637150000|2022-01-20 00:05:50|4532.32|4531.72|4532.32|4531.72|4532.57|4531.97|4532.07|4531.47|26
1642637160000|2022-01-20 00:06:00|4532.07|4531.47|4532.82|4532.22|4532.82|4532.22|4532.07|4531.47|77
1642637170000|2022-01-20 00:06:10|4532.69|4532.09|4533.32|4532.72|4533.32|4532.72|4532.69|4532.09|90
1642637180000|2022-01-20 00:06:20|4532.82|4532.22|4532.57|4531.97|4532.94|4532.34|4532.57|4531.97|30
1642637190000|2022-01-20 00:06:30|4532.82|4532.22|4533.82|4533.22|4533.82|4533.22|4532.82|4532.22|117
1642637200000|2022-01-20 00:06:40|4534.07|4533.47|4534.32|4533.72|4534.32|4533.72|4533.82|4533.22|53
1642637210000|2022-01-20 00:06:50|4534.19|4533.59|4534.32|4533.72|4534.44|4533.84|4534.07|4533.47|90
1642637220000|2022-01-20 00:07:00|4534.07|4533.47|4534.57|4533.97|4534.57|4533.97|4534.07|4533.47|108
1642637230000|2022-01-20 00:07:10|4534.32|4533.72|4534.07|4533.47|4535.07|4534.47|4534.07|4533.47|145
1642637240000|2022-01-20 00:07:20|4534.32|4533.72|4534.07|4533.47|4534.32|4533.72|4533.82|4533.22|54
1642637250000|2022-01-20 00:07:30|4534.32|4533.72|4534.32|4533.72|4534.32|4533.72|4534.07|4533.47|25
1642637260000|2022-01-20 00:07:40|4534.57|4533.97|4534.82|4534.22|4534.82|4534.22|4534.57|4533.97|46
1642637270000|2022-01-20 00:07:50|4535.07|4534.47|4535.32|4534.72|4535.32|4534.72|4534.57|4533.97|107
1642637280000|2022-01-20 00:08:00|4535.07|4534.47|4534.82|4534.22|4535.32|4534.72|4534.57|4533.97|41
1642637290000|2022-01-20 00:08:10|4535.69|4535.09|4536.07|4535.47|4536.07|4535.47|4535.69|4535.09|177
1642637300000|2022-01-20 00:08:20|4535.82|4535.22|4535.57|4534.97|4535.82|4535.22|4535.19|4534.59|74
1642637310000|2022-01-20 00:08:30|4535.32|4534.72|4535.32|4534.72|4535.32|4534.72|4535.07|4534.47|20
1642637320000|2022-01-20 00:08:40|4535.44|4534.84|4535.57|4534.97|4535.57|4534.97|4535.32|4534.72|37
1642637330000|2022-01-20 00:08:50|4535.32|4534.72|4535.32|4534.72|4535.57|4534.97|4535.32|4534.72|30
1642637340000|2022-01-20 00:09:00|4535.57|4534.97|4536.07|4535.47|4536.07|4535.47|4535.32|4534.72|50
1642637350000|2022-01-20 00:09:10|4536.32|4535.72|4536.07|4535.47|4536.57|4535.97|4536.07|4535.47|38
1642637360000|2022-01-20 00:09:20|4535.82|4535.22|4535.82|4535.22|4536.07|4535.47|4535.82|4535.22|58
1642637370000|2022-01-20 00:09:30|4535.94|4535.34|4536.32|4535.72|4536.32|4535.72|4535.82|4535.22|43
1642637380000|2022-01-20 00:09:40|4536.44|4535.84|4536.32|4535.72|4536.57|4535.97|4536.32|4535.72|29
1642637390000|2022-01-20 00:09:50|4536.07|4535.47|4536.07|4535.47|4536.32|4535.72|4536.07|4535.47|42
1642637400000|2022-01-20 00:10:00|4535.94|4535.34|4535.82|4535.22|4536.07|4535.47|4535.82|4535.22|61
1642637410000|2022-01-20 00:10:10|4536.07|4535.47|4536.07|4535.47|4536.19|4535.59|4536.07|4535.47|25
1642637420000|2022-01-20 00:10:20|4535.82|4535.22|4535.82|4535.22|4536.07|4535.47|4535.82|4535.22|38
1642637430000|2022-01-20 00:10:30|4535.94|4535.34|4535.32|4534.72|4535.94|4535.34|4535.32|4534.72|74
1642637440000|2022-01-20 00:10:40|4535.57|4534.97|4536.07|4535.47|4536.07|4535.47|4535.57|4534.97|69
1642637450000|2022-01-20 00:10:50|4536.32|4535.72|4536.57|4535.97|4536.57|4535.97|4536.32|4535.72|64
1642637460000|2022-01-20 00:11:00|4536.44|4535.84|4536.82|4536.22|4536.82|4536.22|4536.44|4535.84|121
1642637470000|2022-01-20 00:11:10|4537.07|4536.47|4536.82|4536.22|4537.19|4536.59|4536.82|4536.22|87
1642637480000|2022-01-20 00:11:20|4536.94|4536.34|4536.57|4535.97|4536.94|4536.34|4536.57|4535.97|50
1642637490000|2022-01-20 00:11:30|4536.82|4536.22|4537.07|4536.47|4537.07|4536.47|4536.82|4536.22|17
1642637500000|2022-01-20 00:11:40|4537.32|4536.72|4537.82|4537.22|4538.07|4537.47|4537.32|4536.72|216
1642637510000|2022-01-20 00:11:50|4537.94|4537.34|4537.32|4536.72|4537.94|4537.34|4537.32|4536.72|73
1642637520000|2022-01-20 00:12:00|4537.57|4536.97|4537.44|4536.84|4537.82|4537.22|4537.44|4536.84|71
1642637530000|2022-01-20 00:12:10|4537.32|4536.72|4537.07|4536.47|4537.82|4537.22|4537.07|4536.47|78
1642637540000|2022-01-20 00:12:20|4536.82|4536.22|4536.82|4536.22|4537.07|4536.47|4536.82|4536.22|34
1642637550000|2022-01-20 00:12:30|4537.07|4536.47|4537.44|4536.84|4537.57|4536.97|4537.07|4536.47|58
1642637560000|2022-01-20 00:12:40|4537.32|4536.72|4537.32|4536.72|4537.57|4536.97|4537.32|4536.72|35
1642637570000|2022-01-20 00:12:50|4537.44|4536.84|4537.57|4536.97|4537.82|4537.22|4537.07|4536.47|82
1642637580000|2022-01-20 00:13:00|4537.32|4536.72|4537.82|4537.22|4538.07|4537.47|4537.32|4536.72|77
1642637590000|2022-01-20 00:13:10|4537.69|4537.09|4537.82|4537.22|4537.82|4537.22|4537.57|4536.97|36
1642637600000|2022-01-20 00:13:20|4538.07|4537.47|4537.82|4537.22|4538.07|4537.47|4537.82|4537.22|90
1642637610000|2022-01-20 00:13:30|4538.07|4537.47|4538.07|4537.47|4538.07|4537.47|4537.82|4537.22|29
1642637620000|2022-01-20 00:13:40|4538.19|4537.59|4538.07|4537.47|4538.19|4537.59|4538.07|4537.47|8
1642637630000|2022-01-20 00:13:50|4537.82|4537.22|4537.82|4537.22|4537.94|4537.34|4537.57|4536.97|71
1642637640000|2022-01-20 00:14:00|4537.57|4536.97|4537.57|4536.97|4537.57|4536.97|4537.32|4536.72|74
1642637650000|2022-01-20 00:14:10|4537.82|4537.22|4538.07|4537.47|4538.07|4537.47|4537.82|4537.22|33
1642637660000|2022-01-20 00:14:20|4538.32|4537.72|4538.32|4537.72|4538.32|4537.72|4538.07|4537.47|147
1642637670000|2022-01-20 00:14:30|4538.57|4537.97|4538.57|4537.97|4538.57|4537.97|4538.32|4537.72|275
1642637680000|2022-01-20 00:14:40|4538.32|4537.72|4538.07|4537.47|4538.57|4537.97|4538.07|4537.47|61
1642637690000|2022-01-20 00:14:50|4538.19|4537.59|4538.07|4537.47|4538.32|4537.72|4538.07|4537.47|38
1642637700000|2022-01-20 00:15:00|4537.82|4537.22|4537.32|4536.72|4538.07|4537.47|4537.32|4536.72|124
1642637710000|2022-01-20 00:15:10|4537.07|4536.47|4537.57|4536.97|4537.57|4536.97|4536.82|4536.22|92
1642637720000|2022-01-20 00:15:20|4537.82|4537.22|4538.57|4537.97|4538.57|4537.97|4537.82|4537.22|68
1642637730000|2022-01-20 00:15:30|4538.44|4537.84|4538.07|4537.47|4538.57|4537.97|4538.07|4537.47|44
1642637740000|2022-01-20 00:15:40|4537.82|4537.22|4537.94|4537.34|4538.07|4537.47|4537.82|4537.22|25
1642637750000|2022-01-20 00:15:50|4537.82|4537.22|4538.07|4537.47|4538.19|4537.59|4537.82|4537.22|44
1642637760000|2022-01-20 00:16:00|4538.32|4537.72|4539.07|4538.47|4539.19|4538.59|4538.19|4537.59|275
1642637770000|2022-01-20 00:16:10|4538.82|4538.22|4539.32|4538.72|4539.32|4538.72|4538.82|4538.22|64
1642637780000|2022-01-20 00:16:20|4539.44|4538.84|4539.07|4538.47|4539.57|4538.97|4539.07|4538.47|41
1642637790000|2022-01-20 00:16:30|4538.94|4538.34|4539.07|4538.47|4539.07|4538.47|4538.94|4538.34|24
1642637800000|2022-01-20 00:16:40|4538.82|4538.22|4538.82|4538.22|4539.07|4538.47|4538.32|4537.72|83
1642637810000|2022-01-20 00:16:50|4538.57|4537.97|4538.94|4538.34|4539.07|4538.47|4538.57|4537.97|34
1642637820000|2022-01-20 00:17:00|4539.07|4538.47|4538.82|4538.22|4539.07|4538.47|4538.32|4537.72|49
1642637830000|2022-01-20 00:17:10|4538.94|4538.34|4539.07|4538.47|4539.32|4538.72|4538.94|4538.34|35
1642637840000|2022-01-20 00:17:20|4538.82|4538.22|4538.57|4537.97|4539.07|4538.47|4538.57|4537.97|42
1642637850000|2022-01-20 00:17:30|4538.69|4538.09|4538.32|4537.72|4538.82|4538.22|4538.19|4537.59|73
1642637860000|2022-01-20 00:17:40|4538.19|4537.59|4538.32|4537.72|4538.57|4537.97|4538.19|4537.59|15
1642637870000|2022-01-20 00:17:50|4538.07|4537.47|4538.19|4537.59|4538.19|4537.59|4538.07|4537.47|29
1642637880000|2022-01-20 00:18:00|4538.07|4537.47|4538.07|4537.47|4538.32|4537.72|4538.07|4537.47|31
1642637890000|2022-01-20 00:18:10|4538.32|4537.72|4538.07|4537.47|4538.32|4537.72|4538.07|4537.47|52
1642637900000|2022-01-20 00:18:20|4537.57|4536.97|4537.82|4537.22|4538.07|4537.47|4537.57|4536.97|52
1642637910000|2022-01-20 00:18:30|4537.57|4536.97|4538.32|4537.72|4538.57|4537.97|4537.57|4536.97|61
1642637920000|2022-01-20 00:18:40|4538.07|4537.47|4538.32|4537.72|4538.32|4537.72|4538.07|4537.47|34
1642637930000|2022-01-20 00:18:50|4538.19|4537.59|4538.07|4537.47|4538.32|4537.72|4538.07|4537.47|28
1642637940000|2022-01-20 00:19:00|4538.32|4537.72|4538.32|4537.72|4538.57|4537.97|4538.19|4537.59|52
1642637950000|2022-01-20 00:19:10|4538.57|4537.97|4538.32|4537.72|4538.57|4537.97|4538.32|4537.72|29
1642637960000|2022-01-20 00:19:20|4538.44|4537.84|4538.32|4537.72|4538.57|4537.97|4538.32|4537.72|15
1642637970000|2022-01-20 00:19:30|4538.07|4537.47|4537.82|4537.22|4538.32|4537.72|4537.82|4537.22|20
1642637980000|2022-01-20 00:19:40|4537.94|4537.34|4537.32|4536.72|4537.94|4537.34|4537.32|4536.72|56
1642637990000|2022-01-20 00:19:50|4537.44|4536.84|4537.32|4536.72|4537.57|4536.97|4537.07|4536.47|29
1642638000000|2022-01-20 00:20:00|4537.07|4536.47|4537.57|4536.97|4537.57|4536.97|4537.07|4536.47|20
1642638010000|2022-01-20 00:20:10|4537.32|4536.72|4537.44|4536.84|4537.57|4536.97|4537.32|4536.72|25
1642638020000|2022-01-20 00:20:20|4537.57|4536.97|4538.07|4537.47|4538.07|4537.47|4537.44|4536.84|29
1642638030000|2022-01-20 00:20:30|4538.32|4537.72|4537.57|4536.97|4538.32|4537.72|4537.32|4536.72|39
1642638040000|2022-01-20 00:20:40|4537.69|4537.09|4537.32|4536.72|4537.69|4537.09|4537.32|4536.72|11
1642638050000|2022-01-20 00:20:50|4537.07|4536.47|4537.32|4536.72|4537.32|4536.72|4537.07|4536.47|24
1642638060000|2022-01-20 00:21:00|4537.44|4536.84|4537.44|4536.84|4537.69|4537.09|4537.32|4536.72|28
1642638070000|2022-01-20 00:21:10|4537.57|4536.97|4537.32|4536.72|4537.57|4536.97|4537.32|4536.72|14
1642638080000|2022-01-20 00:21:20|4537.57|4536.97|4537.32|4536.72|4537.57|4536.97|4537.32|4536.72|8
1642638090000|2022-01-20 00:21:30|4537.44|4536.84|4537.82|4537.22|4538.07|4537.47|4537.44|4536.84|24
1642638100000|2022-01-20 00:21:40|4537.94|4537.34|4538.07|4537.47|4538.19|4537.59|4537.94|4537.34|6
1642638110000|2022-01-20 00:21:50|4537.94|4537.34|4537.82|4537.22|4538.07|4537.47|4537.82|4537.22|8
1642638120000|2022-01-20 00:22:00|4537.69|4537.09|4537.44|4536.84|4537.69|4537.09|4537.32|4536.72|21
1642638130000|2022-01-20 00:22:10|4537.32|4536.72|4537.44|4536.84|4537.57|4536.97|4537.19|4536.59|35
1642638140000|2022-01-20 00:22:20|4537.32|4536.72|4537.57|4536.97|4537.57|4536.97|4537.07|4536.47|14
1642638150000|2022-01-20 00:22:30|4537.82|4537.22|4537.32|4536.72|4537.82|4537.22|4537.32|4536.72|27
1642638160000|2022-01-20 00:22:40|4537.57|4536.97|4537.69|4537.09|4537.82|4537.22|4537.44|4536.84|18
1642638170000|2022-01-20 00:22:50|4537.82|4537.22|4538.07|4537.47|4538.07|4537.47|4537.82|4537.22|18
1642638180000|2022-01-20 00:23:00|4537.94|4537.34|4537.82|4537.22|4538.07|4537.47|4537.82|4537.22|16
1642638190000|2022-01-20 00:23:10|4538.19|4537.59|4538.32|4537.72|4538.32|4537.72|4538.19|4537.59|61
1642638200000|2022-01-20 00:23:20|4538.19|4537.59|4538.57|4537.97|4538.82|4538.22|4538.07|4537.47|25
1642638210000|2022-01-20 00:23:30|4538.44|4537.84|4538.32|4537.72|4538.57|4537.97|4538.32|4537.72|36
1642638220000|2022-01-20 00:23:40|4538.82|4538.22|4538.94|4538.34|4538.94|4538.34|4538.82|4538.22|57
1642638230000|2022-01-20 00:23:50|4539.07|4538.47|4538.94|4538.34|4539.44|4538.84|4538.94|4538.34|104
1642638240000|2022-01-20 00:24:00|4538.82|4538.22|4538.57|4537.97|4539.07|4538.47|4538.57|4537.97|57
1642638250000|2022-01-20 00:24:10|4538.82|4538.22|4538.82|4538.22|4538.82|4538.22|4538.57|4537.97|17
1642638260000|2022-01-20 00:24:20|4538.69|4538.09|4538.57|4537.97|4538.82|4538.22|4538.57|4537.97|14
1642638270000|2022-01-20 00:24:30|4538.69|4538.09|4538.57|4537.97|4538.69|4538.09|4538.57|4537.97|21
1642638280000|2022-01-20 00:24:40|4538.07|4537.47|4538.32|4537.72|4538.32|4537.72|4538.07|4537.47|96
1642638290000|2022-01-20 00:24:50|4538.57|4537.97|4539.32|4538.72|4539.32|4538.72|4538.57|4537.97|51
1642638300000|2022-01-20 00:25:00|4539.57|4538.97|4539.32|4538.72|4539.82|4539.22|4539.32|4538.72|101
1642638310000|2022-01-20 00:25:10|4539.57|4538.97|4539.57|4538.97|4539.82|4539.22|4539.57|4538.97|103
1642638320000|2022-01-20 00:25:20|4539.32|4538.72|4539.57|4538.97|4539.57|4538.97|4539.32|4538.72|92
1642638330000|2022-01-20 00:25:30|4539.69|4539.09|4539.57|4538.97|4539.82|4539.22|4539.57|4538.97|52
1642638340000|2022-01-20 00:25:40|4539.44|4538.84|4539.57|4538.97|4539.57|4538.97|4539.32|4538.72|44
1642638350000|2022-01-20 00:25:50|4539.44|4538.84|4539.32|4538.72|4539.44|4538.84|4538.82|4538.22|37
1642638360000|2022-01-20 00:26:00|4539.19|4538.59|4538.82|4538.22|4539.32|4538.72|4538.69|4538.09|25
1642638370000|2022-01-20 00:26:10|4538.57|4537.97|4538.57|4537.97|4538.57|4537.97|4538.57|4537.97|18
1642638380000|2022-01-20 00:26:20|4538.44|4537.84|4538.19|4537.59|4538.44|4537.84|4538.19|4537.59|33
1642638390000|2022-01-20 00:26:30|4538.32|4537.72|4537.94|4537.34|4538.32|4537.72|4537.82|4537.22|36
1642638400000|2022-01-20 00:26:40|4538.07|4537.47|4537.82|4537.22|4538.07|4537.47|4537.57|4536.97|28
1642638410000|2022-01-20 00:26:50|4537.94|4537.34|4537.94|4537.34|4538.07|4537.47|4537.82|4537.22|6
1642638420000|2022-01-20 00:27:00|4538.07|4537.47|4537.94|4537.34|4538.32|4537.72|4537.82|4537.22|19
1642638430000|2022-01-20 00:27:10|4537.82|4537.22|4537.57|4536.97|4537.82|4537.22|4537.57|4536.97|18
1642638440000|2022-01-20 00:27:20|4537.69|4537.09|4537.82|4537.22|4537.82|4537.22|4537.57|4536.97|15
1642638450000|2022-01-20 00:27:30|4537.94|4537.34|4537.82|4537.22|4538.07|4537.47|4537.82|4537.22|32
1642638460000|2022-01-20 00:27:40|4538.07|4537.47|4538.32|4537.72|4538.32|4537.72|4538.07|4537.47|5
1642638470000|2022-01-20 00:27:50|4538.19|4537.59|4538.57|4537.97|4538.69|4538.09|4538.07|4537.47|33
1642638480000|2022-01-20 00:28:00|4538.44|4537.84|4538.44|4537.84|4538.57|4537.97|4538.07|4537.47|49
1642638490000|2022-01-20 00:28:10|4538.57|4537.97|4538.32|4537.72|4538.57|4537.97|4538.32|4537.72|24
1642638500000|2022-01-20 00:28:20|4538.57|4537.97|4538.57|4537.97|4538.57|4537.97|4538.32|4537.72|15
1642638510000|2022-01-20 00:28:30|4538.82|4538.22|4538.57|4537.97|4538.82|4538.22|4538.32|4537.72|27
1642638520000|2022-01-20 00:28:40|4538.82|4538.22|4539.07|4538.47|4539.07|4538.47|4538.69|4538.09|20
1642638530000|2022-01-20 00:28:50|4539.32|4538.72|4539.07|4538.47|4539.32|4538.72|4539.07|4538.47|8
1642638540000|2022-01-20 00:29:00|4539.19|4538.59|4539.44|4538.84|4539.57|4538.97|4539.19|4538.59|54
1642638550000|2022-01-20 00:29:10|4539.32|4538.72|4539.82|4539.22|4539.82|4539.22|4539.32|4538.72|13
1642638560000|2022-01-20 00:29:20|4539.57|4538.97|4539.57|4538.97|4539.69|4539.09|4539.57|4538.97|15
1642638570000|2022-01-20 00:29:30|4539.44|4538.84|4539.32|4538.72|4539.57|4538.97|4539.32|4538.72|22
1642638580000|2022-01-20 00:29:40|4539.57|4538.97|4539.07|4538.47|4539.57|4538.97|4539.07|4538.47|40
1642638590000|2022-01-20 00:29:50|4539.19|4538.59|4539.32|4538.72|4539.32|4538.72|4539.19|4538.59|24
1642638600000|2022-01-20 00:30:00|4539.19|4538.59|4538.57|4537.97|4539.19|4538.59|4538.32|4537.72|81
1642638610000|2022-01-20 00:30:10|4538.82|4538.22|4538.69|4538.09|4539.07|4538.47|4538.44|4537.84|48
1642638620000|2022-01-20 00:30:20|4538.57|4537.97|4538.82|4538.22|4538.82|4538.22|4538.57|4537.97|7
1642638630000|2022-01-20 00:30:30|4538.69|4538.09|4538.57|4537.97|4538.69|4538.09|4538.57|4537.97|39
1642638640000|2022-01-20 00:30:40|4538.82|4538.22|4538.57|4537.97|4538.82|4538.22|4538.44|4537.84|32
1642638650000|2022-01-20 00:30:50|4538.32|4537.72|4538.32|4537.72|4538.57|4537.97|4538.32|4537.72|71
1642638660000|2022-01-20 00:31:00|4538.44|4537.84|4538.32|4537.72|4538.57|4537.97|4538.32|4537.72|13
1642638670000|2022-01-20 00:31:10|4538.07|4537.47|4537.82|4537.22|4538.07|4537.47|4537.82|4537.22|9
1642638680000|2022-01-20 00:31:20|4537.69|4537.09|4537.57|4536.97|4537.82|4537.22|4537.57|4536.97|11
1642638690000|2022-01-20 00:31:30|4537.82|4537.22|4537.82|4537.22|4538.32|4537.72|4537.57|4536.97|40
1642638700000|2022-01-20 00:31:40|4537.57|4536.97|4537.69|4537.09|4537.94|4537.34|4537.57|4536.97|19
1642638710000|2022-01-20 00:31:50|4537.82|4537.22|4538.07|4537.47|4538.07|4537.47|4537.57|4536.97|14
1642638720000|2022-01-20 00:32:00|4537.94|4537.34|4538.07|4537.47|4538.07|4537.47|4537.57|4536.97|15
1642638730000|2022-01-20 00:32:10|4537.94|4537.34|4537.69|4537.09|4538.07|4537.47|4537.69|4537.09|15
1642638740000|2022-01-20 00:32:20|4537.82|4537.22|4537.32|4536.72|4537.82|4537.22|4537.32|4536.72|19
1642638750000|2022-01-20 00:32:30|4537.57|4536.97|4538.07|4537.47|4538.32|4537.72|4537.32|4536.72|59
1642638760000|2022-01-20 00:32:40|4537.94|4537.34|4538.07|4537.47|4538.07|4537.47|4537.82|4537.22|83
1642638770000|2022-01-20 00:32:50|4537.82|4537.22|4538.07|4537.47|4538.19|4537.59|4537.82|4537.22|15
1642638780000|2022-01-20 00:33:00|4538.19|4537.59|4538.57|4537.97|4538.57|4537.97|4538.07|4537.47|25
1642638790000|2022-01-20 00:33:10|4538.32|4537.72|4538.57|4537.97|4538.69|4538.09|4538.32|4537.72|53
1642638800000|2022-01-20 00:33:20|4538.69|4538.09|4538.57|4537.97|4538.82|4538.22|4538.57|4537.97|24
1642638810000|2022-01-20 00:33:30|4538.82|4538.22|4538.94|4538.34|4539.07|4538.47|4538.82|4538.22|44
1642638820000|2022-01-20 00:33:40|4539.07|4538.47|4539.07|4538.47|4539.57|4538.97|4539.07|4538.47|36
1642638830000|2022-01-20 00:33:50|4539.19|4538.59|4539.07|4538.47|4539.19|4538.59|4539.07|4538.47|11
1642638840000|2022-01-20 00:34:00|4539.32|4538.72|4539.82|4539.22|4540.07|4539.47|4539.32|4538.72|141
1642638850000|2022-01-20 00:34:10|4540.07|4539.47|4540.32|4539.72|4540.32|4539.72|4539.82|4539.22|104
1642638860000|2022-01-20 00:34:20|4540.07|4539.47|4540.32|4539.72|4540.32|4539.72|4540.07|4539.47|38
1642638870000|2022-01-20 00:34:30|4540.57|4539.97|4540.82|4540.22|4540.82|4540.22|4540.57|4539.97|98
1642638880000|2022-01-20 00:34:40|4540.69|4540.09|4540.57|4539.97|4540.82|4540.22|4540.57|4539.97|104
1642638890000|2022-01-20 00:34:50|4540.82|4540.22|4540.82|4540.22|4540.82|4540.22|4540.82|4540.22|17
1642638900000|2022-01-20 00:35:00|4540.57|4539.97|4540.07|4539.47|4540.57|4539.97|4539.82|4539.22|137
1642638910000|2022-01-20 00:35:10|4540.32|4539.72|4539.82|4539.22|4540.32|4539.72|4539.82|4539.22|52
1642638920000|2022-01-20 00:35:20|4540.07|4539.47|4540.07|4539.47|4540.07|4539.47|4540.07|4539.47|7
1642638930000|2022-01-20 00:35:30|4539.82|4539.22|4540.07|4539.47|4540.07|4539.47|4539.82|4539.22|25
1642638940000|2022-01-20 00:35:40|4539.82|4539.22|4540.07|4539.47|4540.07|4539.47|4539.57|4538.97|32
1642638950000|2022-01-20 00:35:50|4539.82|4539.22|4539.82|4539.22|4539.82|4539.22|4539.82|4539.22|19
1642638960000|2022-01-20 00:36:00|4539.57|4538.97|4539.82|4539.22|4540.07|4539.47|4539.57|4538.97|23
1642638970000|2022-01-20 00:36:10|4539.69|4539.09|4539.69|4539.09|4539.82|4539.22|4539.57|4538.97|6
1642638980000|2022-01-20 00:36:20|4539.57|4538.97|4539.57|4538.97|4539.82|4539.22|4539.57|4538.97|20
1642638990000|2022-01-20 00:36:30|||||||||2
1642639000000|2022-01-20 00:36:40|4539.32|4538.72|4538.82|4538.22|4539.32|4538.72|4538.82|4538.22|34
1642639010000|2022-01-20 00:36:50|4538.69|4538.09|4538.57|4537.97|4538.82|4538.22|4538.57|4537.97|64
1642639020000|2022-01-20 00:37:00|4538.69|4538.09|4538.07|4537.47|4538.69|4538.09|4538.07|4537.47|18
1642639030000|2022-01-20 00:37:10|4537.82|4537.22|4537.57|4536.97|4537.82|4537.22|4537.57|4536.97|54
1642639040000|2022-01-20 00:37:20|4537.82|4537.22|4537.32|4536.72|4537.82|4537.22|4537.07|4536.47|64
1642639050000|2022-01-20 00:37:30|4537.44|4536.84|4537.32|4536.72|4537.44|4536.84|4537.07|4536.47|22
1642639060000|2022-01-20 00:37:40|4537.19|4536.59|4536.57|4535.97|4537.19|4536.59|4536.57|4535.97|26
1642639070000|2022-01-20 00:37:50|4536.69|4536.09|4537.57|4536.97|4537.57|4536.97|4536.57|4535.97|65
1642639080000|2022-01-20 00:38:00|4537.32|4536.72|4537.57|4536.97|4537.69|4537.09|4537.32|4536.72|22
1642639090000|2022-01-20 00:38:10|4537.69|4537.09|4538.07|4537.47|4538.32|4537.72|4537.57|4536.97|22
1642639100000|2022-01-20 00:38:20|4537.94|4537.34|4537.82|4537.22|4538.07|4537.47|4537.82|4537.22|20
1642639110000|2022-01-20 00:38:30|4538.07|4537.47|4537.57|4536.97|4538.07|4537.47|4537.57|4536.97|15
1642639120000|2022-01-20 00:38:40|4537.07|4536.47|4536.82|4536.22|4537.07|4536.47|4536.57|4535.97|47
1642639130000|2022-01-20 00:38:50|4536.69|4536.09|4536.57|4535.97|4536.82|4536.22|4536.57|4535.97|53
1642639140000|2022-01-20 00:39:00|4536.82|4536.22|4536.57|4535.97|4536.82|4536.22|4536.57|4535.97|55
1642639150000|2022-01-20 00:39:10|4536.69|4536.09|4536.32|4535.72|4536.69|4536.09|4536.32|4535.72|25
1642639160000|2022-01-20 00:39:20|4535.57|4534.97|4535.57|4534.97|4535.57|4534.97|4535.32|4534.72|109
1642639170000|2022-01-20 00:39:30|4535.44|4534.84|4535.57|4534.97|4535.57|4534.97|4535.07|4534.47|87
1642639180000|2022-01-20 00:39:40|4535.44|4534.84|4535.82|4535.22|4536.07|4535.47|4535.44|4534.84|30
1642639190000|2022-01-20 00:39:50|4536.07|4535.47|4535.94|4535.34|4536.07|4535.47|4535.82|4535.22|15
1642639200000|2022-01-20 00:40:00|4535.82|4535.22|4536.19|4535.59|4536.32|4535.72|4535.82|4535.22|30
1642639210000|2022-01-20 00:40:10|4536.32|4535.72|4536.57|4535.97|4536.69|4536.09|4536.07|4535.47|31
1642639220000|2022-01-20 00:40:20|4536.82|4536.22|4535.82|4535.22|4537.07|4536.47|4535.82|4535.22|154
1642639230000|2022-01-20 00:40:30|4536.07|4535.47|4536.57|4535.97|4536.82|4536.22|4536.07|4535.47|57
1642639240000|2022-01-20 00:40:40|4536.69|4536.09|4536.82|4536.22|4536.82|4536.22|4536.69|4536.09|6
1642639250000|2022-01-20 00:40:50|4537.07|4536.47|4536.82|4536.22|4537.07|4536.47|4536.82|4536.22|5
1642639260000|2022-01-20 00:41:00|4536.94|4536.34|4536.19|4535.59|4537.07|4536.47|4535.82|4535.22|56
1642639270000|2022-01-20 00:41:10|4536.07|4535.47|4535.57|4534.97|4536.07|4535.47|4535.57|4534.97|67
1642639280000|2022-01-20 00:41:20|4535.32|4534.72|4535.44|4534.84|4535.57|4534.97|4535.32|4534.72|41
1642639290000|2022-01-20 00:41:30|4535.57|4534.97|4536.57|4535.97|4536.57|4535.97|4535.44|4534.84|47
1642639300000|2022-01-20 00:41:40|4536.44|4535.84|4535.82|4535.22|4536.57|4535.97|4535.82|4535.22|26
1642639310000|2022-01-20 00:41:50|4535.94|4535.34|4535.82|4535.22|4535.94|4535.34|4535.57|4534.97|7
1642639320000|2022-01-20 00:42:00|4535.94|4535.34|4536.07|4535.47|4536.32|4535.72|4535.82|4535.22|25
1642639330000|2022-01-20 00:42:10|4536.19|4535.59|4536.32|4535.72|4536.32|4535.72|4536.07|4535.47|2
1642639340000|2022-01-20 00:42:20|4536.19|4535.59|4535.94|4535.34|4536.19|4535.59|4535.94|4535.34|6
1642639350000|2022-01-20 00:42:30|4536.07|4535.47|4535.94|4535.34|4536.07|4535.47|4535.82|4535.22|15
1642639360000|2022-01-20 00:42:40|4536.07|4535.47|4536.07|4535.47|4536.07|4535.47|4535.94|4535.34|7
1642639370000|2022-01-20 00:42:50|4536.44|4535.84|4536.07|4535.47|4536.44|4535.84|4535.94|4535.34|52
1642639380000|2022-01-20 00:43:00|||||||||9
1642639390000|2022-01-20 00:43:10|4536.32|4535.72|4536.32|4535.72|4536.57|4535.97|4536.32|4535.72|25
1642639400000|2022-01-20 00:43:20|4536.44|4535.84|4536.32|4535.72|4536.57|4535.97|4536.32|4535.72|4
1642639410000|2022-01-20 00:43:30|4536.44|4535.84|4536.07|4535.47|4536.44|4535.84|4536.07|4535.47|29
1642639420000|2022-01-20 00:43:40|4535.82|4535.22|4535.07|4534.47|4535.82|4535.22|4535.07|4534.47|28
1642639430000|2022-01-20 00:43:50|4534.82|4534.22|4534.57|4533.97|4535.07|4534.47|4534.57|4533.97|59
1642639440000|2022-01-20 00:44:00|4534.82|4534.22|4534.32|4533.72|4534.82|4534.22|4534.07|4533.47|81
1642639450000|2022-01-20 00:44:10|4534.57|4533.97|4535.07|4534.47|4535.07|4534.47|4534.32|4533.72|38
1642639460000|2022-01-20 00:44:20|4534.82|4534.22|4534.82|4534.22|4535.07|4534.47|4534.82|4534.22|15
1642639470000|2022-01-20 00:44:30|4534.94|4534.34|4535.57|4534.97|4535.57|4534.97|4534.82|4534.22|23
1642639480000|2022-01-20 00:44:40|4535.32|4534.72|4535.32|4534.72|4535.44|4534.84|4535.32|4534.72|21
1642639490000|2022-01-20 00:44:50|4535.44|4534.84|4535.32|4534.72|4535.57|4534.97|4535.07|4534.47|26
1642639500000|2022-01-20 00:45:00|4535.57|4534.97|4535.57|4534.97|4535.69|4535.09|4535.32|4534.72|7
1642639510000|2022-01-20 00:45:10|4535.32|4534.72|4535.57|4534.97|4535.69|4535.09|4535.32|4534.72|70
1642639520000|2022-01-20 00:45:20|4535.44|4534.84|4535.32|4534.72|4535.57|4534.97|4535.32|4534.72|3
1642639530000|2022-01-20 00:45:30|4535.57|4534.97|4535.44|4534.84|4535.57|4534.97|4535.44|4534.84|27
1642639540000|2022-01-20 00:45:40|4535.57|4534.97|4534.57|4533.97|4535.57|4534.97|4534.57|4533.97|49
1642639550000|2022-01-20 00:45:50|4534.82|4534.22|4534.57|4533.97|4534.82|4534.22|4534.57|4533.97|7
1642639560000|2022-01-20 00:46:00|4534.32|4533.72|4534.57|4533.97|4534.57|4533.97|4533.82|4533.22|59
1642639570000|2022-01-20 00:46:10|4534.32|4533.72|4534.57|4533.97|4534.57|4533.97|4534.32|4533.72|47
1642639580000|2022-01-20 00:46:20|4534.82|4534.22|4535.07|4534.47|4535.07|4534.47|4534.82|4534.22|20
1642639590000|2022-01-20 00:46:30|4534.82|4534.22|4534.44|4533.84|4534.82|4534.22|4534.32|4533.72|15
1642639600000|2022-01-20 00:46:40|4534.57|4533.97|4534.82|4534.22|4534.82|4534.22|4534.44|4533.84|12
1642639610000|2022-01-20 00:46:50|4534.69|4534.09|4534.82|4534.22|4534.82|4534.22|4534.57|4533.97|5
1642639620000|2022-01-20 00:47:00|4534.69|4534.09|4534.82|4534.22|4534.82|4534.22|4534.57|4533.97|10
1642639630000|2022-01-20 00:47:10|4534.69|4534.09|4534.32|4533.72|4534.69|4534.09|4534.19|4533.59|21
1642639640000|2022-01-20 00:47:20|4534.19|4533.59|4534.07|4533.47|4534.32|4533.72|4533.82|4533.22|60
1642639650000|2022-01-20 00:47:30|4534.32|4533.72|4534.07|4533.47|4534.32|4533.72|4534.07|4533.47|42
1642639660000|2022-01-20 00:47:40|4534.32|4533.72|4534.32|4533.72|4534.32|4533.72|4534.32|4533.72|7
1642639670000|2022-01-20 00:47:50|4534.07|4533.47|4533.94|4533.34|4534.07|4533.47|4533.82|4533.22|14
1642639680000|2022-01-20 00:48:00|4534.07|4533.47|4534.07|4533.47|4534.07|4533.47|4533.82|4533.22|20
1642639690000|2022-01-20 00:48:10|4533.82|4533.22|4534.07|4533.47|4534.07|4533.47|4533.82|4533.22|9
1642639700000|2022-01-20 00:48:20|4533.82|4533.22|4534.07|4533.47|4534.32|4533.72|4533.82|4533.22|31
1642639710000|2022-01-20 00:48:30|4534.32|4533.72|4534.19|4533.59|4534.32|4533.72|4534.07|4533.47|8
1642639720000|2022-01-20 00:48:40|4534.32|4533.72|4534.07|4533.47|4534.32|4533.72|4534.07|4533.47|7
1642639730000|2022-01-20 00:48:50|4534.32|4533.72|4533.82|4533.22|4534.32|4533.72|4533.82|4533.22|36
1642639740000|2022-01-20 00:49:00|4534.07|4533.47|4534.07|4533.47|4534.32|4533.72|4534.07|4533.47|17
1642639750000|2022-01-20 00:49:10|4533.82|4533.22|4533.82|4533.22|4533.82|4533.22|4533.57|4532.97|23
1642639760000|2022-01-20 00:49:20|4533.94|4533.34|4534.07|4533.47|4534.07|4533.47|4533.94|4533.34|6
1642639770000|2022-01-20 00:49:30|4533.94|4533.34|4533.82|4533.22|4534.07|4533.47|4533.82|4533.22|8
1642639780000|2022-01-20 00:49:40|4533.57|4532.97|4534.07|4533.47|4534.07|4533.47|4533.57|4532.97|23
1642639790000|2022-01-20 00:49:50|4533.82|4533.22|4533.32|4532.72|4533.82|4533.22|4533.32|4532.72|77
1642639800000|2022-01-20 00:50:00|4533.19|4532.59|4532.94|4532.34|4533.32|4532.72|4532.82|4532.22|46
1642639810000|2022-01-20 00:50:10|4533.07|4532.47|4532.32|4531.72|4533.07|4532.47|4532.32|4531.72|118
1642639820000|2022-01-20 00:50:20|4532.57|4531.97|4532.82|4532.22|4532.82|4532.22|4532.57|4531.97|21
1642639830000|2022-01-20 00:50:30|4532.57|4531.97|4532.82|4532.22|4532.82|4532.22|4532.57|4531.97|71
1642639840000|2022-01-20 00:50:40|4532.57|4531.97|4532.57|4531.97|4532.57|4531.97|4532.57|4531.97|14
1642639850000|2022-01-20 00:50:50|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|36
1642639860000|2022-01-20 00:51:00|4532.32|4531.72|4532.32|4531.72|4532.57|4531.97|4532.32|4531.72|42
1642639870000|2022-01-20 00:51:10|4532.57|4531.97|4531.57|4530.97|4532.57|4531.97|4531.57|4530.97|108
1642639880000|2022-01-20 00:51:20|4531.32|4530.72|4531.07|4530.47|4531.32|4530.72|4531.07|4530.47|94
1642639890000|2022-01-20 00:51:30|4530.82|4530.22|4530.94|4530.34|4530.94|4530.34|4530.57|4529.97|105
1642639900000|2022-01-20 00:51:40|4530.82|4530.22|4530.82|4530.22|4531.07|4530.47|4530.57|4529.97|87
1642639910000|2022-01-20 00:51:50|4530.94|4530.34|4531.07|4530.47|4531.07|4530.47|4530.69|4530.09|31
1642639920000|2022-01-20 00:52:00|4531.32|4530.72|4531.57|4530.97|4531.82|4531.22|4531.32|4530.72|90
1642639930000|2022-01-20 00:52:10|4531.69|4531.09|4531.82|4531.22|4532.07|4531.47|4531.57|4530.97|44
1642639940000|2022-01-20 00:52:20|4531.57|4530.97|4531.07|4530.47|4531.57|4530.97|4530.82|4530.22|56
1642639950000|2022-01-20 00:52:30|4530.82|4530.22|4531.32|4530.72|4531.57|4530.97|4530.82|4530.22|53
1642639960000|2022-01-20 00:52:40|4531.07|4530.47|4531.07|4530.47|4531.19|4530.59|4530.82|4530.22|36
1642639970000|2022-01-20 00:52:50|4530.82|4530.22|4531.07|4530.47|4531.07|4530.47|4530.82|4530.22|18
1642639980000|2022-01-20 00:53:00|4530.94|4530.34|4530.82|4530.22|4530.94|4530.34|4530.57|4529.97|31
1642639990000|2022-01-20 00:53:10|4531.07|4530.47|4531.57|4530.97|4531.57|4530.97|4531.07|4530.47|31
1642640000000|2022-01-20 00:53:20|4531.69|4531.09|4531.32|4530.72|4531.82|4531.22|4531.32|4530.72|23
1642640010000|2022-01-20 00:53:30|4531.44|4530.84|4531.07|4530.47|4531.44|4530.84|4530.82|4530.22|29
1642640020000|2022-01-20 00:53:40|4530.94|4530.34|4530.94|4530.34|4531.07|4530.47|4530.82|4530.22|20
1642640030000|2022-01-20 00:53:50|4531.07|4530.47|4531.32|4530.72|4531.32|4530.72|4530.94|4530.34|13
1642640040000|2022-01-20 00:54:00|4531.44|4530.84|4531.57|4530.97|4531.57|4530.97|4531.44|4530.84|27
1642640050000|2022-01-20 00:54:10|4531.82|4531.22|4531.82|4531.22|4532.07|4531.47|4531.82|4531.22|32
1642640060000|2022-01-20 00:54:20|4532.07|4531.47|4532.32|4531.72|4532.32|4531.72|4532.07|4531.47|32
1642640070000|2022-01-20 00:54:30|4532.19|4531.59|4533.07|4532.47|4533.19|4532.59|4532.07|4531.47|127
1642640080000|2022-01-20 00:54:40|4532.94|4532.34|4533.57|4532.97|4533.57|4532.97|4532.82|4532.22|38
1642640090000|2022-01-20 00:54:50|4533.32|4532.72|4533.57|4532.97|4533.57|4532.97|4533.32|4532.72|76
1642640100000|2022-01-20 00:55:00|4533.82|4533.22|4534.07|4533.47|4534.19|4533.59|4533.32|4532.72|108
1642640110000|2022-01-20 00:55:10|4534.32|4533.72|4534.07|4533.47|4534.44|4533.84|4534.07|4533.47|41
1642640120000|2022-01-20 00:55:20|4534.19|4533.59|4534.57|4533.97|4534.69|4534.09|4534.19|4533.59|86
1642640130000|2022-01-20 00:55:30|4534.69|4534.09|4534.69|4534.09|4534.82|4534.22|4534.57|4533.97|44
1642640140000|2022-01-20 00:55:40|4534.57|4533.97|4535.32|4534.72|4535.32|4534.72|4534.57|4533.97|68
1642640150000|2022-01-20 00:55:50|4535.44|4534.84|4535.32|4534.72|4535.57|4534.97|4535.32|4534.72|83
1642640160000|2022-01-20 00:56:00|4534.82|4534.22|4535.32|4534.72|4535.32|4534.72|4534.57|4533.97|91
1642640170000|2022-01-20 00:56:10|4535.19|4534.59|4535.07|4534.47|4535.57|4534.97|4535.07|4534.47|58
1642640180000|2022-01-20 00:56:20|4535.19|4534.59|4534.57|4533.97|4535.19|4534.59|4534.57|4533.97|36
1642640190000|2022-01-20 00:56:30|4534.82|4534.22|4535.07|4534.47|4535.07|4534.47|4534.69|4534.09|32
1642640200000|2022-01-20 00:56:40|4534.82|4534.22|4534.69|4534.09|4534.82|4534.22|4534.57|4533.97|28
1642640210000|2022-01-20 00:56:50|4534.82|4534.22|4534.82|4534.22|4534.82|4534.22|4534.57|4533.97|13
1642640220000|2022-01-20 00:57:00|4534.69|4534.09|4534.82|4534.22|4534.82|4534.22|4534.57|4533.97|19
1642640230000|2022-01-20 00:57:10|4534.94|4534.34|4534.94|4534.34|4535.07|4534.47|4534.82|4534.22|27
1642640240000|2022-01-20 00:57:20|4534.82|4534.22|4534.69|4534.09|4534.82|4534.22|4534.57|4533.97|15
1642640250000|2022-01-20 00:57:30|4534.82|4534.22|4535.57|4534.97|4535.57|4534.97|4534.69|4534.09|41
1642640260000|2022-01-20 00:57:40|4535.44|4534.84|4535.57|4534.97|4535.82|4535.22|4535.44|4534.84|62
1642640270000|2022-01-20 00:57:50|4535.69|4535.09|4535.57|4534.97|4535.82|4535.22|4535.57|4534.97|76
1642640280000|2022-01-20 00:58:00|4535.69|4535.09|4535.69|4535.09|4535.69|4535.09|4535.32|4534.72|35
1642640290000|2022-01-20 00:58:10|4535.57|4534.97|4536.07|4535.47|4536.07|4535.47|4535.57|4534.97|37
1642640300000|2022-01-20 00:58:20|4536.19|4535.59|4536.32|4535.72|4536.32|4535.72|4536.07|4535.47|103
1642640310000|2022-01-20 00:58:30|4536.07|4535.47|4535.69|4535.09|4536.07|4535.47|4535.69|4535.09|47
1642640320000|2022-01-20 00:58:40|4535.82|4535.22|4535.57|4534.97|4535.82|4535.22|4535.32|4534.72|34
1642640330000|2022-01-20 00:58:50|4535.82|4535.22|4535.82|4535.22|4535.82|4535.22|4535.82|4535.22|6
1642640340000|2022-01-20 00:59:00|4535.57|4534.97|4535.94|4535.34|4536.07|4535.47|4535.57|4534.97|24
1642640350000|2022-01-20 00:59:10|4535.82|4535.22|4536.07|4535.47|4536.32|4535.72|4535.82|4535.22|38
1642640360000|2022-01-20 00:59:20|4536.32|4535.72|4536.32|4535.72|4536.32|4535.72|4535.94|4535.34|32
1642640370000|2022-01-20 00:59:30|4536.19|4535.59|4536.57|4535.97|4536.57|4535.97|4536.19|4535.59|21
1642640380000|2022-01-20 00:59:40|4536.69|4536.09|4536.32|4535.72|4536.82|4536.22|4536.19|4535.59|32
1642640390000|2022-01-20 00:59:50|4536.57|4535.97|4536.32|4535.72|4536.57|4535.97|4536.07|4535.47|36
1642640400000|2022-01-20 01:00:00|4536.44|4535.84|4540.07|4539.47|4540.07|4539.47|4536.32|4535.72|358
1642640410000|2022-01-20 01:00:10|4540.32|4539.72|4539.44|4538.84|4540.57|4539.97|4539.07|4538.47|287
1642640420000|2022-01-20 01:00:20|4539.57|4538.97|4539.82|4539.22|4540.07|4539.47|4539.57|4538.97|105
1642640430000|2022-01-20 01:00:30|4540.07|4539.47|4539.57|4538.97|4540.07|4539.47|4539.57|4538.97|71
1642640440000|2022-01-20 01:00:40|4539.82|4539.22|4539.82|4539.22|4539.82|4539.22|4539.32|4538.72|40
1642640450000|2022-01-20 01:00:50|4539.94|4539.34|4540.32|4539.72|4540.32|4539.72|4539.82|4539.22|42
1642640460000|2022-01-20 01:01:00|4540.44|4539.84|4540.82|4540.22|4540.82|4540.22|4540.44|4539.84|78
1642640470000|2022-01-20 01:01:10|4540.57|4539.97|4540.44|4539.84|4540.57|4539.97|4540.32|4539.72|88
1642640480000|2022-01-20 01:01:20|4540.57|4539.97|4540.82|4540.22|4540.82|4540.22|4540.32|4539.72|47
1642640490000|2022-01-20 01:01:30|4541.07|4540.47|4540.32|4539.72|4541.07|4540.47|4540.32|4539.72|99
1642640500000|2022-01-20 01:01:40|4540.57|4539.97|4540.32|4539.72|4540.82|4540.22|4540.32|4539.72|92
1642640510000|2022-01-20 01:01:50|4540.07|4539.47|4540.07|4539.47|4540.07|4539.47|4539.82|4539.22|32
1642640520000|2022-01-20 01:02:00|4539.82|4539.22|4539.69|4539.09|4540.07|4539.47|4539.57|4538.97|34
1642640530000|2022-01-20 01:02:10|4539.57|4538.97|4539.19|4538.59|4539.69|4539.09|4539.19|4538.59|39
1642640540000|2022-01-20 01:02:20|4539.07|4538.47|4539.32|4538.72|4539.44|4538.84|4538.82|4538.22|59
1642640550000|2022-01-20 01:02:30|4539.07|4538.47|4538.82|4538.22|4539.19|4538.59|4538.82|4538.22|36
1642640560000|2022-01-20 01:02:40|4538.57|4537.97|4538.32|4537.72|4538.82|4538.22|4538.32|4537.72|47
1642640570000|2022-01-20 01:02:50|4538.07|4537.47|4538.57|4537.97|4538.57|4537.97|4538.07|4537.47|24
1642640580000|2022-01-20 01:03:00|4538.82|4538.22|4538.32|4537.72|4538.82|4538.22|4538.32|4537.72|36
1642640590000|2022-01-20 01:03:10|4538.44|4537.84|4538.57|4537.97|4538.57|4537.97|4538.32|4537.72|14
1642640600000|2022-01-20 01:03:20|4538.82|4538.22|4539.57|4538.97|4539.57|4538.97|4538.82|4538.22|43
1642640610000|2022-01-20 01:03:30|4539.82|4539.22|4540.32|4539.72|4540.57|4539.97|4539.82|4539.22|31
1642640620000|2022-01-20 01:03:40|4540.07|4539.47|4539.94|4539.34|4540.32|4539.72|4539.82|4539.22|41
1642640630000|2022-01-20 01:03:50|4539.82|4539.22|4539.57|4538.97|4540.07|4539.47|4539.57|4538.97|38
1642640640000|2022-01-20 01:04:00|4539.44|4538.84|4539.07|4538.47|4539.57|4538.97|4539.07|4538.47|25
1642640650000|2022-01-20 01:04:10|4538.82|4538.22|4538.82|4538.22|4539.07|4538.47|4538.69|4538.09|24
1642640660000|2022-01-20 01:04:20|4538.69|4538.09|4537.69|4537.09|4538.82|4538.22|4537.57|4536.97|147
1642640670000|2022-01-20 01:04:30|4537.57|4536.97|4537.57|4536.97|4537.57|4536.97|4537.32|4536.72|35
1642640680000|2022-01-20 01:04:40|4537.44|4536.84|4536.57|4535.97|4537.57|4536.97|4536.32|4535.72|102
1642640690000|2022-01-20 01:04:50|4536.82|4536.22|4536.82|4536.22|4537.07|4536.47|4536.82|4536.22|18
1642640700000|2022-01-20 01:05:00|4536.94|4536.34|4535.82|4535.22|4537.07|4536.47|4535.57|4534.97|52
1642640710000|2022-01-20 01:05:10|4535.57|4534.97|4536.07|4535.47|4536.07|4535.47|4534.32|4533.72|194
1642640720000|2022-01-20 01:05:20|4535.57|4534.97|4534.32|4533.72|4535.57|4534.97|4534.32|4533.72|102
1642640730000|2022-01-20 01:05:30|4534.07|4533.47|4535.07|4534.47|4535.19|4534.59|4534.07|4533.47|59
1642640740000|2022-01-20 01:05:40|4534.82|4534.22|4534.57|4533.97|4534.82|4534.22|4534.07|4533.47|41
1642640750000|2022-01-20 01:05:50|4534.44|4533.84|4534.57|4533.97|4534.57|4533.97|4534.07|4533.47|58
1642640760000|2022-01-20 01:06:00|4534.69|4534.09|4534.57|4533.97|4534.69|4534.09|4534.32|4533.72|34
1642640770000|2022-01-20 01:06:10|4534.32|4533.72|4534.94|4534.34|4535.07|4534.47|4534.19|4533.59|33
1642640780000|2022-01-20 01:06:20|4535.07|4534.47|4534.82|4534.22|4535.07|4534.47|4534.82|4534.22|57
1642640790000|2022-01-20 01:06:30|4534.94|4534.34|4536.07|4535.47|4536.07|4535.47|4534.94|4534.34|34
1642640800000|2022-01-20 01:06:40|4536.19|4535.59|4536.82|4536.22|4536.82|4536.22|4535.82|4535.22|38
1642640810000|2022-01-20 01:06:50|4536.32|4535.72|4536.57|4535.97|4536.82|4536.22|4536.32|4535.72|37
1642640820000|2022-01-20 01:07:00|4536.32|4535.72|4536.82|4536.22|4536.82|4536.22|4536.32|4535.72|26
1642640830000|2022-01-20 01:07:10|4537.07|4536.47|4537.57|4536.97|4537.69|4537.09|4537.07|4536.47|57
1642640840000|2022-01-20 01:07:20|4537.69|4537.09|4537.94|4537.34|4538.07|4537.47|4537.57|4536.97|33
1642640850000|2022-01-20 01:07:30|4538.07|4537.47|4537.69|4537.09|4538.32|4537.72|4537.57|4536.97|89
1642640860000|2022-01-20 01:07:40|4537.57|4536.97|4537.07|4536.47|4537.57|4536.97|4537.07|4536.47|30
1642640870000|2022-01-20 01:07:50|4537.19|4536.59|4537.94|4537.34|4538.19|4537.59|4537.19|4536.59|39
1642640880000|2022-01-20 01:08:00|4538.07|4537.47|4537.57|4536.97|4538.07|4537.47|4537.57|4536.97|20
1642640890000|2022-01-20 01:08:10|4537.69|4537.09|4537.69|4537.09|4537.82|4537.22|4537.32|4536.72|12
1642640900000|2022-01-20 01:08:20|4537.82|4537.22|4537.69|4537.09|4537.94|4537.34|4537.57|4536.97|3
1642640910000|2022-01-20 01:08:30|4537.82|4537.22|4537.82|4537.22|4538.07|4537.47|4537.57|4536.97|10
1642640920000|2022-01-20 01:08:40|4537.69|4537.09|4538.07|4537.47|4538.07|4537.47|4537.69|4537.09|9
1642640930000|2022-01-20 01:08:50|4538.19|4537.59|4538.32|4537.72|4538.32|4537.72|4537.82|4537.22|20
1642640940000|2022-01-20 01:09:00|4538.19|4537.59|4537.69|4537.09|4538.19|4537.59|4537.32|4536.72|17
1642640950000|2022-01-20 01:09:10|4537.57|4536.97|4538.07|4537.47|4538.19|4537.59|4537.57|4536.97|10
1642640960000|2022-01-20 01:09:20|4537.94|4537.34|4538.07|4537.47|4538.07|4537.47|4537.82|4537.22|41
1642640970000|2022-01-20 01:09:30|4537.94|4537.34|4538.19|4537.59|4538.19|4537.59|4537.82|4537.22|7
1642640980000|2022-01-20 01:09:40|4538.32|4537.72|4537.94|4537.34|4538.32|4537.72|4537.94|4537.34|18
1642640990000|2022-01-20 01:09:50|4537.82|4537.22|4537.82|4537.22|4537.82|4537.22|4537.57|4536.97|11
1642641000000|2022-01-20 01:10:00|4538.07|4537.47|4537.82|4537.22|4538.07|4537.47|4537.82|4537.22|21
1642641010000|2022-01-20 01:10:10|4537.57|4536.97|4537.57|4536.97|4537.69|4537.09|4537.44|4536.84|22
1642641020000|2022-01-20 01:10:20|4537.69|4537.09|4537.19|4536.59|4537.82|4537.22|4537.19|4536.59|47
1642641030000|2022-01-20 01:10:30|4537.07|4536.47|4537.07|4536.47|4537.32|4536.72|4536.94|4536.34|8
1642641040000|2022-01-20 01:10:40|4536.82|4536.22|4537.07|4536.47|4537.32|4536.72|4536.82|4536.22|8
1642641050000|2022-01-20 01:10:50|4537.19|4536.59|4537.19|4536.59|4537.32|4536.72|4537.07|4536.47|5
1642641060000|2022-01-20 01:11:00|4537.07|4536.47|4536.57|4535.97|4537.19|4536.59|4536.57|4535.97|11
1642641070000|2022-01-20 01:11:10|4536.82|4536.22|4536.82|4536.22|4536.82|4536.22|4536.57|4535.97|9
1642641080000|2022-01-20 01:11:20|4536.57|4535.97|4536.69|4536.09|4536.69|4536.09|4536.57|4535.97|10
1642641090000|2022-01-20 01:11:30|4536.57|4535.97|4536.57|4535.97|4536.82|4536.22|4536.57|4535.97|4
1642641100000|2022-01-20 01:11:40|4536.69|4536.09|4535.82|4535.22|4536.82|4536.22|4535.82|4535.22|30
1642641110000|2022-01-20 01:11:50|4535.94|4535.34|4535.57|4534.97|4536.07|4535.47|4535.57|4534.97|20
1642641120000|2022-01-20 01:12:00|4535.07|4534.47|4535.19|4534.59|4535.44|4534.84|4534.94|4534.34|75
1642641130000|2022-01-20 01:12:10|4535.07|4534.47|4535.57|4534.97|4535.82|4535.22|4535.07|4534.47|25
1642641140000|2022-01-20 01:12:20|4535.44|4534.84|4535.44|4534.84|4535.57|4534.97|4535.32|4534.72|10
1642641150000|2022-01-20 01:12:30|4535.32|4534.72|4535.82|4535.22|4535.82|4535.22|4535.07|4534.47|13
1642641160000|2022-01-20 01:12:40|4536.07|4535.47|4536.07|4535.47|4536.44|4535.84|4536.07|4535.47|24
1642641170000|2022-01-20 01:12:50|4536.32|4535.72|4536.07|4535.47|4536.44|4535.84|4536.07|4535.47|27
1642641180000|2022-01-20 01:13:00|4536.32|4535.72|4535.82|4535.22|4536.44|4535.84|4535.82|4535.22|44
1642641190000|2022-01-20 01:13:10|4535.94|4535.34|4536.07|4535.47|4536.07|4535.47|4535.82|4535.22|14
1642641200000|2022-01-20 01:13:20|4536.32|4535.72|4536.19|4535.59|4536.32|4535.72|4535.94|4535.34|20
1642641210000|2022-01-20 01:13:30|4536.07|4535.47|4536.32|4535.72|4536.32|4535.72|4536.07|4535.47|5
1642641220000|2022-01-20 01:13:40|4536.19|4535.59|4536.57|4535.97|4536.57|4535.97|4536.19|4535.59|13
1642641230000|2022-01-20 01:13:50|4536.69|4536.09|4535.82|4535.22|4536.69|4536.09|4535.82|4535.22|21
1642641240000|2022-01-20 01:14:00|4535.57|4534.97|4536.07|4535.47|4536.32|4535.72|4535.57|4534.97|62
1642641250000|2022-01-20 01:14:10|4536.32|4535.72|4536.07|4535.47|4536.57|4535.97|4536.07|4535.47|20
1642641260000|2022-01-20 01:14:20|4535.82|4535.22|4535.82|4535.22|4536.07|4535.47|4535.82|4535.22|7
1642641270000|2022-01-20 01:14:30|4535.94|4535.34|4535.82|4535.22|4536.07|4535.47|4535.82|4535.22|9
1642641280000|2022-01-20 01:14:40|4535.57|4534.97|4535.07|4534.47|4535.57|4534.97|4534.82|4534.22|79
1642641290000|2022-01-20 01:14:50|4535.32|4534.72|4534.94|4534.34|4535.32|4534.72|4534.82|4534.22|14
1642641300000|2022-01-20 01:15:00|4534.82|4534.22|4534.32|4533.72|4534.82|4534.22|4534.07|4533.47|135
1642641310000|2022-01-20 01:15:10|4534.19|4533.59|4532.57|4531.97|4534.32|4533.72|4532.44|4531.84|347
1642641320000|2022-01-20 01:15:20|4532.19|4531.59|4531.82|4531.22|4532.32|4531.72|4531.69|4531.09|191
1642641330000|2022-01-20 01:15:30|4532.07|4531.47|4531.82|4531.22|4532.32|4531.72|4531.57|4530.97|123
1642641340000|2022-01-20 01:15:40|4532.07|4531.47|4531.44|4530.84|4532.07|4531.47|4530.82|4530.22|163
1642641350000|2022-01-20 01:15:50|4531.57|4530.97|4530.82|4530.22|4531.82|4531.22|4530.82|4530.22|113
1642641360000|2022-01-20 01:16:00|4530.57|4529.97|4531.07|4530.47|4531.32|4530.72|4530.07|4529.47|160
1642641370000|2022-01-20 01:16:10|4531.32|4530.72|4531.82|4531.22|4532.19|4531.59|4531.32|4530.72|154
1642641380000|2022-01-20 01:16:20|4531.44|4530.84|4531.69|4531.09|4531.82|4531.22|4531.07|4530.47|96
1642641390000|2022-01-20 01:16:30|4531.82|4531.22|4531.57|4530.97|4531.82|4531.22|4530.82|4530.22|57
1642641400000|2022-01-20 01:16:40|4531.44|4530.84|4531.69|4531.09|4531.82|4531.22|4531.32|4530.72|39
1642641410000|2022-01-20 01:16:50|4531.82|4531.22|4532.07|4531.47|4532.82|4532.22|4531.82|4531.22|60
1642641420000|2022-01-20 01:17:00|4532.32|4531.72|4531.94|4531.34|4532.32|4531.72|4531.82|4531.22|87
1642641430000|2022-01-20 01:17:10|4531.82|4531.22|4532.57|4531.97|4532.82|4532.22|4531.57|4530.97|32
1642641440000|2022-01-20 01:17:20|4532.44|4531.84|4531.69|4531.09|4532.57|4531.97|4531.19|4530.59|68
1642641450000|2022-01-20 01:17:30|4531.57|4530.97|4531.07|4530.47|4531.57|4530.97|4530.69|4530.09|60
1642641460000|2022-01-20 01:17:40|4531.32|4530.72|4531.44|4530.84|4532.07|4531.47|4531.07|4530.47|36
1642641470000|2022-01-20 01:17:50|4531.32|4530.72|4531.19|4530.59|4531.57|4530.97|4530.94|4530.34|18
1642641480000|2022-01-20 01:18:00|4531.32|4530.72|4531.07|4530.47|4531.94|4531.34|4531.07|4530.47|130
1642641490000|2022-01-20 01:18:10|4531.32|4530.72|4531.07|4530.47|4531.32|4530.72|4530.94|4530.34|75
1642641500000|2022-01-20 01:18:20|4531.57|4530.97|4531.82|4531.22|4531.82|4531.22|4531.32|4530.72|32
1642641510000|2022-01-20 01:18:30|4531.44|4530.84|4531.19|4530.59|4531.44|4530.84|4531.07|4530.47|41
1642641520000|2022-01-20 01:18:40|4531.07|4530.47|4530.57|4529.97|4531.19|4530.59|4530.57|4529.97|18
1642641530000|2022-01-20 01:18:50|4530.32|4529.72|4528.82|4528.22|4530.44|4529.84|4528.82|4528.22|388
1642641540000|2022-01-20 01:19:00|4529.07|4528.47|4528.57|4527.97|4529.07|4528.47|4528.57|4527.97|79
1642641550000|2022-01-20 01:19:10|4528.82|4528.22|4529.07|4528.47|4529.32|4528.72|4528.82|4528.22|109
1642641560000|2022-01-20 01:19:20|4528.57|4527.97|4528.32|4527.72|4528.57|4527.97|4528.07|4527.47|210
1642641570000|2022-01-20 01:19:30|4528.19|4527.59|4528.57|4527.97|4528.57|4527.97|4527.82|4527.22|99
1642641580000|2022-01-20 01:19:40|4529.07|4528.47|4528.82|4528.22|4529.82|4529.22|4528.82|4528.22|85
1642641590000|2022-01-20 01:19:50|4528.57|4527.97|4528.32|4527.72|4528.94|4528.34|4528.32|4527.72|25
1642641600000|2022-01-20 01:20:00|4528.07|4527.47|4529.32|4528.72|4529.82|4529.22|4527.82|4527.22|80
1642641610000|2022-01-20 01:20:10|4529.07|4528.47|4529.07|4528.47|4529.19|4528.59|4528.69|4528.09|23
1642641620000|2022-01-20 01:20:20|4529.19|4528.59|4528.82|4528.22|4529.44|4528.84|4528.82|4528.22|38
1642641630000|2022-01-20 01:20:30|4529.07|4528.47|4527.57|4526.97|4529.07|4528.47|4527.57|4526.97|66
1642641640000|2022-01-20 01:20:40|4527.32|4526.72|4527.57|4526.97|4527.82|4527.22|4526.69|4526.09|224
1642641650000|2022-01-20 01:20:50|4527.82|4527.22|4527.82|4527.22|4528.19|4527.59|4527.82|4527.22|103
1642641660000|2022-01-20 01:21:00|4527.57|4526.97|4527.82|4527.22|4527.82|4527.22|4527.07|4526.47|84
1642641670000|2022-01-20 01:21:10|4527.57|4526.97|4528.57|4527.97|4528.57|4527.97|4527.57|4526.97|169
1642641680000|2022-01-20 01:21:20|4528.82|4528.22|4529.07|4528.47|4529.19|4528.59|4528.69|4528.09|27
1642641690000|2022-01-20 01:21:30|4528.82|4528.22|4528.44|4527.84|4528.82|4528.22|4528.32|4527.72|37
1642641700000|2022-01-20 01:21:40|4528.32|4527.72|4528.44|4527.84|4528.69|4528.09|4528.32|4527.72|12
1642641710000|2022-01-20 01:21:50|4528.32|4527.72|4528.07|4527.47|4528.57|4527.97|4528.07|4527.47|31
1642641720000|2022-01-20 01:22:00|4528.19|4527.59|4527.57|4526.97|4528.19|4527.59|4527.07|4526.47|44
1642641730000|2022-01-20 01:22:10|4527.32|4526.72|4527.32|4526.72|4527.82|4527.22|4527.07|4526.47|46
1642641740000|2022-01-20 01:22:20|4527.07|4526.47|4526.44|4525.84|4527.07|4526.47|4526.32|4525.72|261
1642641750000|2022-01-20 01:22:30|4526.57|4525.97|4525.57|4524.97|4526.57|4525.97|4525.32|4524.72|260
1642641760000|2022-01-20 01:22:40|4525.44|4524.84|4525.57|4524.97|4525.57|4524.97|4525.44|4524.84|44
1642641770000|2022-01-20 01:22:50|4525.32|4524.72|4525.32|4524.72|4525.57|4524.97|4525.19|4524.59|107
1642641780000|2022-01-20 01:23:00|4525.07|4524.47|4526.32|4525.72|4526.44|4525.84|4525.07|4524.47|235
1642641790000|2022-01-20 01:23:10|4526.82|4526.22|4527.82|4527.22|4528.07|4527.47|4526.82|4526.22|200
1642641800000|2022-01-20 01:23:20|4527.57|4526.97|4527.82|4527.22|4527.82|4527.22|4527.57|4526.97|34
1642641810000|2022-01-20 01:23:30|4528.07|4527.47|4528.07|4527.47|4528.32|4527.72|4528.07|4527.47|49
1642641820000|2022-01-20 01:23:40|4528.32|4527.72|4528.82|4528.22|4528.82|4528.22|4528.32|4527.72|81
1642641830000|2022-01-20 01:23:50|4528.69|4528.09|4528.57|4527.97|4528.82|4528.22|4528.57|4527.97|78
1642641840000|2022-01-20 01:24:00|4528.32|4527.72|4528.32|4527.72|4528.57|4527.97|4528.07|4527.47|47
1642641850000|2022-01-20 01:24:10|4528.57|4527.97|4528.57|4527.97|4528.57|4527.97|4528.07|4527.47|67
1642641860000|2022-01-20 01:24:20|4528.82|4528.22|4529.07|4528.47|4529.32|4528.72|4528.69|4528.09|61
1642641870000|2022-01-20 01:24:30|4529.19|4528.59|4528.82|4528.22|4529.57|4528.97|4528.57|4527.97|209
1642641880000|2022-01-20 01:24:40|4529.07|4528.47|4529.07|4528.47|4529.32|4528.72|4529.07|4528.47|21
1642641890000|2022-01-20 01:24:50|4528.82|4528.22|4529.19|4528.59|4529.19|4528.59|4528.32|4527.72|41
1642641900000|2022-01-20 01:25:00|4529.07|4528.47|4527.57|4526.97|4529.69|4529.09|4527.57|4526.97|339
1642641910000|2022-01-20 01:25:10|4527.69|4527.09|4527.82|4527.22|4528.07|4527.47|4527.32|4526.72|28
1642641920000|2022-01-20 01:25:20|4528.07|4527.47|4528.44|4527.84|4528.82|4528.22|4527.82|4527.22|38
1642641930000|2022-01-20 01:25:30|4528.32|4527.72|4527.69|4527.09|4528.44|4527.84|4527.57|4526.97|35
1642641940000|2022-01-20 01:25:40|4527.57|4526.97|4528.07|4527.47|4528.07|4527.47|4527.32|4526.72|218
1642641950000|2022-01-20 01:25:50|4528.44|4527.84|4529.57|4528.97|4529.69|4529.09|4528.44|4527.84|57
1642641960000|2022-01-20 01:26:00|4529.69|4529.09|4529.94|4529.34|4529.94|4529.34|4529.57|4528.97|84
1642641970000|2022-01-20 01:26:10|4529.82|4529.22|4530.07|4529.47|4530.07|4529.47|4529.82|4529.22|53
1642641980000|2022-01-20 01:26:20|4530.57|4529.97|4530.07|4529.47|4530.57|4529.97|4529.94|4529.34|161
1642641990000|2022-01-20 01:26:30|4529.94|4529.34|4530.44|4529.84|4530.44|4529.84|4529.82|4529.22|31
1642642000000|2022-01-20 01:26:40|4530.57|4529.97|4531.19|4530.59|4531.32|4530.72|4530.57|4529.97|206
1642642010000|2022-01-20 01:26:50|4531.32|4530.72|4532.82|4532.22|4532.82|4532.22|4531.19|4530.59|202
1642642020000|2022-01-20 01:27:00|4533.07|4532.47|4533.07|4532.47|4533.32|4532.72|4532.94|4532.34|72
1642642030000|2022-01-20 01:27:10|4533.19|4532.59|4532.32|4531.72|4533.32|4532.72|4532.07|4531.47|89
1642642040000|2022-01-20 01:27:20|4532.69|4532.09|4532.57|4531.97|4532.82|4532.22|4532.44|4531.84|39
1642642050000|2022-01-20 01:27:30|4532.82|4532.22|4532.82|4532.22|4532.82|4532.22|4532.57|4531.97|19
1642642060000|2022-01-20 01:27:40|4532.57|4531.97|4531.94|4531.34|4532.57|4531.97|4531.82|4531.22|58
1642642070000|2022-01-20 01:27:50|4531.82|4531.22|4531.57|4530.97|4532.19|4531.59|4531.57|4530.97|48
1642642080000|2022-01-20 01:28:00|4531.82|4531.22|4532.32|4531.72|4532.32|4531.72|4531.82|4531.22|32
1642642090000|2022-01-20 01:28:10|4532.07|4531.47|4532.32|4531.72|4532.32|4531.72|4532.07|4531.47|31
1642642100000|2022-01-20 01:28:20|4532.07|4531.47|4532.07|4531.47|4532.19|4531.59|4532.07|4531.47|20
1642642110000|2022-01-20 01:28:30|4532.32|4531.72|4532.57|4531.97|4532.82|4532.22|4532.32|4531.72|34
1642642120000|2022-01-20 01:28:40|4532.82|4532.22|4533.32|4532.72|4533.32|4532.72|4532.82|4532.22|26
1642642130000|2022-01-20 01:28:50|4533.07|4532.47|4532.57|4531.97|4533.07|4532.47|4532.57|4531.97|28
1642642140000|2022-01-20 01:29:00|4532.32|4531.72|4531.94|4531.34|4532.32|4531.72|4531.82|4531.22|46
1642642150000|2022-01-20 01:29:10|4531.82|4531.22|4532.32|4531.72|4532.57|4531.97|4531.82|4531.22|8
1642642160000|2022-01-20 01:29:20|4532.44|4531.84|4532.07|4531.47|4532.57|4531.97|4532.07|4531.47|25
1642642170000|2022-01-20 01:29:30|4531.94|4531.34|4532.07|4531.47|4532.19|4531.59|4531.94|4531.34|23
1642642180000|2022-01-20 01:29:40|4532.32|4531.72|4532.82|4532.22|4532.82|4532.22|4532.07|4531.47|110
1642642190000|2022-01-20 01:29:50|4532.69|4532.09|4533.57|4532.97|4533.57|4532.97|4532.69|4532.09|45
1642642200000|2022-01-20 01:30:00|4533.32|4532.72|4534.07|4533.47|4534.19|4533.59|4533.32|4532.72|124
1642642210000|2022-01-20 01:30:10|4534.32|4533.72|4535.07|4534.47|4535.32|4534.72|4534.07|4533.47|201
1642642220000|2022-01-20 01:30:20|4534.82|4534.22|4534.82|4534.22|4535.07|4534.47|4534.32|4533.72|78
1642642230000|2022-01-20 01:30:30|4534.57|4533.97|4534.19|4533.59|4534.57|4533.97|4533.82|4533.22|61
1642642240000|2022-01-20 01:30:40|4534.07|4533.47|4534.32|4533.72|4534.44|4533.84|4533.82|4533.22|29
1642642250000|2022-01-20 01:30:50|4534.57|4533.97|4534.57|4533.97|4535.07|4534.47|4534.57|4533.97|54
1642642260000|2022-01-20 01:31:00|4534.69|4534.09|4534.57|4533.97|4535.07|4534.47|4534.57|4533.97|67
1642642270000|2022-01-20 01:31:10|4534.69|4534.09|4533.82|4533.22|4534.82|4534.22|4533.82|4533.22|29
1642642280000|2022-01-20 01:31:20|4533.57|4532.97|4534.07|4533.47|4534.07|4533.47|4533.32|4532.72|55
1642642290000|2022-01-20 01:31:30|4533.82|4533.22|4533.57|4532.97|4533.82|4533.22|4533.32|4532.72|25
1642642300000|2022-01-20 01:31:40|4533.44|4532.84|4532.69|4532.09|4533.44|4532.84|4532.32|4531.72|136
1642642310000|2022-01-20 01:31:50|4532.57|4531.97|4532.69|4532.09|4532.82|4532.22|4532.57|4531.97|6
1642642320000|2022-01-20 01:32:00|4532.57|4531.97|4532.69|4532.09|4532.94|4532.34|4532.57|4531.97|32
1642642330000|2022-01-20 01:32:10|4532.82|4532.22|4534.07|4533.47|4534.19|4533.59|4532.82|4532.22|31
1642642340000|2022-01-20 01:32:20|4534.19|4533.59|4534.32|4533.72|4534.69|4534.09|4534.07|4533.47|34
1642642350000|2022-01-20 01:32:30|4534.44|4533.84|4533.57|4532.97|4534.57|4533.97|4533.57|4532.97|36
1642642360000|2022-01-20 01:32:40|4533.69|4533.09|4534.07|4533.47|4534.32|4533.72|4533.69|4533.09|9
1642642370000|2022-01-20 01:32:50|4534.19|4533.59|4534.82|4534.22|4535.07|4534.47|4534.07|4533.47|36
1642642380000|2022-01-20 01:33:00|4534.57|4533.97|4534.82|4534.22|4535.07|4534.47|4534.57|4533.97|32
1642642390000|2022-01-20 01:33:10|4534.57|4533.97|4535.07|4534.47|4535.32|4534.72|4534.57|4533.97|48
1642642400000|2022-01-20 01:33:20|4534.94|4534.34|4535.07|4534.47|4535.19|4534.59|4534.82|4534.22|18
1642642410000|2022-01-20 01:33:30|4534.82|4534.22|4534.82|4534.22|4534.94|4534.34|4534.57|4533.97|52
1642642420000|2022-01-20 01:33:40|4534.57|4533.97|4534.32|4533.72|4534.57|4533.97|4534.07|4533.47|15
1642642430000|2022-01-20 01:33:50|4534.07|4533.47|4533.32|4532.72|4534.07|4533.47|4533.32|4532.72|31
1642642440000|2022-01-20 01:34:00|4533.44|4532.84|4534.19|4533.59|4534.19|4533.59|4533.32|4532.72|18
1642642450000|2022-01-20 01:34:10|4534.07|4533.47|4533.82|4533.22|4534.07|4533.47|4533.82|4533.22|18
1642642460000|2022-01-20 01:34:20|4533.69|4533.09|4533.32|4532.72|4533.69|4533.09|4533.32|4532.72|20
1642642470000|2022-01-20 01:34:30|4533.07|4532.47|4533.44|4532.84|4533.69|4533.09|4532.82|4532.22|45
1642642480000|2022-01-20 01:34:40|4533.57|4532.97|4534.57|4533.97|4534.57|4533.97|4533.44|4532.84|67
1642642490000|2022-01-20 01:34:50|4534.69|4534.09|4534.82|4534.22|4535.19|4534.59|4534.69|4534.09|32
1642642500000|2022-01-20 01:35:00|4534.69|4534.09|4534.57|4533.97|4534.82|4534.22|4534.19|4533.59|23
1642642510000|2022-01-20 01:35:10|4534.44|4533.84|4533.57|4532.97|4534.82|4534.22|4533.57|4532.97|21
1642642520000|2022-01-20 01:35:20|4533.69|4533.09|4533.32|4532.72|4533.69|4533.09|4533.07|4532.47|24
1642642530000|2022-01-20 01:35:30|4533.19|4532.59|4533.19|4532.59|4533.57|4532.97|4533.07|4532.47|26
1642642540000|2022-01-20 01:35:40|4533.32|4532.72|4534.82|4534.22|4534.82|4534.22|4533.19|4532.59|33
1642642550000|2022-01-20 01:35:50|4534.94|4534.34|4534.82|4534.22|4534.94|4534.34|4534.32|4533.72|26
1642642560000|2022-01-20 01:36:00|4535.07|4534.47|4534.07|4533.47|4535.07|4534.47|4534.07|4533.47|23
1642642570000|2022-01-20 01:36:10|4534.44|4533.84|4535.57|4534.97|4535.57|4534.97|4534.44|4533.84|113
1642642580000|2022-01-20 01:36:20|4535.32|4534.72|4535.32|4534.72|4535.82|4535.22|4535.07|4534.47|91
1642642590000|2022-01-20 01:36:30|4535.44|4534.84|4535.32|4534.72|4535.57|4534.97|4535.07|4534.47|23
1642642600000|2022-01-20 01:36:40|4535.44|4534.84|4535.07|4534.47|4535.44|4534.84|4535.07|4534.47|12
1642642610000|2022-01-20 01:36:50|4534.57|4533.97|4534.19|4533.59|4534.57|4533.97|4534.07|4533.47|31
1642642620000|2022-01-20 01:37:00|4534.32|4533.72|4534.07|4533.47|4534.44|4533.84|4534.07|4533.47|12
1642642630000|2022-01-20 01:37:10|4534.19|4533.59|4534.32|4533.72|4534.57|4533.97|4534.19|4533.59|9
1642642640000|2022-01-20 01:37:20|4534.44|4533.84|4535.07|4534.47|4535.32|4534.72|4534.44|4533.84|24
1642642650000|2022-01-20 01:37:30|4534.94|4534.34|4535.07|4534.47|4535.07|4534.47|4534.82|4534.22|16
1642642660000|2022-01-20 01:37:40|4535.32|4534.72|4535.07|4534.47|4535.32|4534.72|4535.07|4534.47|28
1642642670000|2022-01-20 01:37:50|4535.19|4534.59|4536.07|4535.47|4536.07|4535.47|4535.19|4534.59|64
1642642680000|2022-01-20 01:38:00|4536.32|4535.72|4535.82|4535.22|4536.32|4535.72|4535.82|4535.22|92
1642642690000|2022-01-20 01:38:10|4535.94|4535.34|4536.57|4535.97|4536.57|4535.97|4535.94|4535.34|8
1642642700000|2022-01-20 01:38:20|4536.32|4535.72|4536.07|4535.47|4536.32|4535.72|4535.94|4535.34|80
1642642710000|2022-01-20 01:38:30|4536.19|4535.59|4535.69|4535.09|4536.19|4535.59|4535.57|4534.97|21
1642642720000|2022-01-20 01:38:40|4535.57|4534.97|4535.57|4534.97|4535.69|4535.09|4535.32|4534.72|6
1642642730000|2022-01-20 01:38:50|4535.82|4535.22|4536.07|4535.47|4536.07|4535.47|4535.82|4535.22|25
1642642740000|2022-01-20 01:39:00|4536.19|4535.59|4535.32|4534.72|4536.32|4535.72|4535.32|4534.72|139
1642642750000|2022-01-20 01:39:10|4535.07|4534.47|4535.07|4534.47|4535.07|4534.47|4535.07|4534.47|15
1642642760000|2022-01-20 01:39:20|4534.94|4534.34|4535.32|4534.72|4535.57|4534.97|4534.57|4533.97|221
1642642770000|2022-01-20 01:39:30|4535.44|4534.84|4535.57|4534.97|4535.57|4534.97|4535.44|4534.84|21
1642642780000|2022-01-20 01:39:40|4535.44|4534.84|4535.44|4534.84|4535.57|4534.97|4535.44|4534.84|3
1642642790000|2022-01-20 01:39:50|4535.32|4534.72|4535.07|4534.47|4535.32|4534.72|4535.07|4534.47|26
1642642800000|2022-01-20 01:40:00|4535.32|4534.72|4534.82|4534.22|4535.32|4534.72|4534.82|4534.22|155
1642642810000|2022-01-20 01:40:10|4535.07|4534.47|4534.32|4533.72|4535.07|4534.47|4534.32|4533.72|65
1642642820000|2022-01-20 01:40:20|4534.07|4533.47|4533.07|4532.47|4534.07|4533.47|4532.82|4532.22|134
1642642830000|2022-01-20 01:40:30|4532.82|4532.22|4531.57|4530.97|4532.82|4532.22|4531.32|4530.72|130
1642642840000|2022-01-20 01:40:40|4531.82|4531.22|4531.82|4531.22|4531.94|4531.34|4531.57|4530.97|40
1642642850000|2022-01-20 01:40:50|4531.94|4531.34|4532.07|4531.47|4532.44|4531.84|4531.94|4531.34|30
1642642860000|2022-01-20 01:41:00|4532.19|4531.59|4532.44|4531.84|4532.57|4531.97|4532.07|4531.47|29
1642642870000|2022-01-20 01:41:10|4532.57|4531.97|4532.44|4531.84|4532.82|4532.22|4532.32|4531.72|21
1642642880000|2022-01-20 01:41:20|4532.19|4531.59|4532.94|4532.34|4532.94|4532.34|4531.44|4530.84|166
1642642890000|2022-01-20 01:41:30|4533.07|4532.47|4533.07|4532.47|4533.44|4532.84|4533.07|4532.47|54
1642642900000|2022-01-20 01:41:40|4532.94|4532.34|4532.69|4532.09|4532.94|4532.34|4532.57|4531.97|27
1642642910000|2022-01-20 01:41:50|4532.57|4531.97|4532.94|4532.34|4533.07|4532.47|4532.57|4531.97|20
1642642920000|2022-01-20 01:42:00|4532.82|4532.22|4533.44|4532.84|4533.57|4532.97|4532.82|4532.22|44
1642642930000|2022-01-20 01:42:10|4533.57|4532.97|4533.07|4532.47|4533.57|4532.97|4532.94|4532.34|12
1642642940000|2022-01-20 01:42:20|4532.94|4532.34|4532.94|4532.34|4533.07|4532.47|4532.57|4531.97|9
1642642950000|2022-01-20 01:42:30|4532.82|4532.22|4533.57|4532.97|4533.57|4532.97|4532.82|4532.22|31
1642642960000|2022-01-20 01:42:40|4533.69|4533.09|4534.82|4534.22|4535.07|4534.47|4533.57|4532.97|63
1642642970000|2022-01-20 01:42:50|4534.94|4534.34|4534.94|4534.34|4535.07|4534.47|4534.82|4534.22|72
1642642980000|2022-01-20 01:43:00|4535.07|4534.47|4534.94|4534.34|4535.07|4534.47|4534.57|4533.97|24
1642642990000|2022-01-20 01:43:10|4534.82|4534.22|4535.07|4534.47|4535.32|4534.72|4534.82|4534.22|15
1642643000000|2022-01-20 01:43:20|4534.94|4534.34|4535.07|4534.47|4535.07|4534.47|4534.94|4534.34|14
1642643010000|2022-01-20 01:43:30|4534.82|4534.22|4535.07|4534.47|4535.32|4534.72|4534.82|4534.22|17
1642643020000|2022-01-20 01:43:40|4534.82|4534.22|4534.57|4533.97|4534.82|4534.22|4534.57|4533.97|17
1642643030000|2022-01-20 01:43:50|4534.82|4534.22|4534.82|4534.22|4535.07|4534.47|4534.82|4534.22|19
1642643040000|2022-01-20 01:44:00|4534.94|4534.34|4534.82|4534.22|4535.07|4534.47|4534.69|4534.09|7
1642643050000|2022-01-20 01:44:10|4534.94|4534.34|4534.94|4534.34|4535.07|4534.47|4534.94|4534.34|7
1642643060000|2022-01-20 01:44:20|4535.07|4534.47|4534.57|4533.97|4535.07|4534.47|4534.57|4533.97|5
1642643070000|2022-01-20 01:44:30|4534.32|4533.72|4534.57|4533.97|4534.69|4534.09|4534.32|4533.72|28
1642643080000|2022-01-20 01:44:40|4534.32|4533.72|4534.82|4534.22|4534.82|4534.22|4534.07|4533.47|45
1642643090000|2022-01-20 01:44:50|4534.69|4534.09|4534.57|4533.97|4534.69|4534.09|4534.32|4533.72|10
1642643100000|2022-01-20 01:45:00|4534.82|4534.22|4534.82|4534.22|4534.82|4534.22|4534.32|4533.72|17
1642643110000|2022-01-20 01:45:10|4534.69|4534.09|4535.07|4534.47|4535.07|4534.47|4534.69|4534.09|53
1642643120000|2022-01-20 01:45:20|4535.19|4534.59|4536.44|4535.84|4536.57|4535.97|4535.19|4534.59|285
1642643130000|2022-01-20 01:45:30|4536.32|4535.72|4536.57|4535.97|4536.69|4536.09|4536.32|4535.72|20
1642643140000|2022-01-20 01:45:40|4536.44|4535.84|4536.57|4535.97|4536.57|4535.97|4536.32|4535.72|16
1642643150000|2022-01-20 01:45:50|4536.32|4535.72|4536.82|4536.22|4536.82|4536.22|4536.32|4535.72|67
1642643160000|2022-01-20 01:46:00|4536.94|4536.34|4537.32|4536.72|4537.57|4536.97|4536.94|4536.34|158
1642643170000|2022-01-20 01:46:10|4537.19|4536.59|4537.44|4536.84|4537.44|4536.84|4537.07|4536.47|42
1642643180000|2022-01-20 01:46:20|4537.57|4536.97|4537.44|4536.84|4537.57|4536.97|4537.32|4536.72|20
1642643190000|2022-01-20 01:46:30|4537.57|4536.97|4537.57|4536.97|4537.57|4536.97|4537.32|4536.72|15
1642643200000|2022-01-20 01:46:40|4537.44|4536.84|4536.82|4536.22|4537.57|4536.97|4536.82|4536.22|47
1642643210000|2022-01-20 01:46:50|4536.69|4536.09|4537.32|4536.72|4537.32|4536.72|4536.69|4536.09|38
1642643220000|2022-01-20 01:47:00|4537.57|4536.97|4537.32|4536.72|4537.82|4537.22|4537.32|4536.72|49
1642643230000|2022-01-20 01:47:10|4537.07|4536.47|4536.82|4536.22|4537.07|4536.47|4536.82|4536.22|13
1642643240000|2022-01-20 01:47:20|4537.07|4536.47|4537.19|4536.59|4537.19|4536.59|4536.57|4535.97|67
1642643250000|2022-01-20 01:47:30|4537.32|4536.72|4537.32|4536.72|4537.57|4536.97|4536.82|4536.22|113
1642643260000|2022-01-20 01:47:40|4537.44|4536.84|4537.57|4536.97|4537.82|4537.22|4537.32|4536.72|49
1642643270000|2022-01-20 01:47:50|4537.32|4536.72|4537.32|4536.72|4537.44|4536.84|4537.32|4536.72|24
1642643280000|2022-01-20 01:48:00|4537.57|4536.97|4537.57|4536.97|4537.82|4537.22|4537.32|4536.72|15
1642643290000|2022-01-20 01:48:10|4537.69|4537.09|4537.82|4537.22|4538.07|4537.47|4537.57|4536.97|104
1642643300000|2022-01-20 01:48:20|4537.57|4536.97|4537.82|4537.22|4537.82|4537.22|4537.57|4536.97|25
1642643310000|2022-01-20 01:48:30|4537.69|4537.09|4537.57|4536.97|4537.82|4537.22|4537.57|4536.97|9
1642643320000|2022-01-20 01:48:40|||||||||3
1642643330000|2022-01-20 01:48:50|4537.82|4537.22|4537.82|4537.22|4538.07|4537.47|4537.82|4537.22|40
1642643340000|2022-01-20 01:49:00|4537.94|4537.34|4536.82|4536.22|4538.32|4537.72|4536.82|4536.22|570
1642643350000|2022-01-20 01:49:10|4537.07|4536.47|4537.07|4536.47|4537.32|4536.72|4536.82|4536.22|71
1642643360000|2022-01-20 01:49:20|4536.82|4536.22|4536.94|4536.34|4537.07|4536.47|4536.82|4536.22|84
1642643370000|2022-01-20 01:49:30|4536.82|4536.22|4537.07|4536.47|4537.32|4536.72|4536.82|4536.22|30
1642643380000|2022-01-20 01:49:40|4536.82|4536.22|4537.07|4536.47|4537.07|4536.47|4536.82|4536.22|16
1642643390000|2022-01-20 01:49:50|4536.94|4536.34|4536.82|4536.22|4537.07|4536.47|4536.82|4536.22|20
1642643400000|2022-01-20 01:50:00|4536.57|4535.97|4537.07|4536.47|4537.07|4536.47|4536.57|4535.97|46
1642643410000|2022-01-20 01:50:10|4536.94|4536.34|4536.57|4535.97|4536.94|4536.34|4536.32|4535.72|147
1642643420000|2022-01-20 01:50:20|4536.44|4535.84|4535.82|4535.22|4536.44|4535.84|4535.82|4535.22|65
1642643430000|2022-01-20 01:50:30|4536.07|4535.47|4536.07|4535.47|4536.07|4535.47|4535.82|4535.22|15
1642643440000|2022-01-20 01:50:40|||||||||35
1642643450000|2022-01-20 01:50:50|4535.94|4535.34|4535.32|4534.72|4536.07|4535.47|4535.32|4534.72|26
1642643460000|2022-01-20 01:51:00|4535.44|4534.84|4535.82|4535.22|4536.32|4535.72|4535.32|4534.72|93
1642643470000|2022-01-20 01:51:10|4536.07|4535.47|4536.07|4535.47|4536.07|4535.47|4535.82|4535.22|35
1642643480000|2022-01-20 01:51:20|||||||||3
1642643490000|2022-01-20 01:51:30|||||||||2
1642643500000|2022-01-20 01:51:40|4536.32|4535.72|4536.57|4535.97|4536.82|4536.22|4536.32|4535.72|19
1642643510000|2022-01-20 01:51:50|4536.44|4535.84|4536.57|4535.97|4536.57|4535.97|4536.32|4535.72|13
1642643520000|2022-01-20 01:52:00|4536.32|4535.72|4536.82|4536.22|4536.82|4536.22|4536.32|4535.72|13
1642643530000|2022-01-20 01:52:10|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|4536.57|4535.97|8
1642643540000|2022-01-20 01:52:20|4536.82|4536.22|4536.07|4535.47|4536.82|4536.22|4536.07|4535.47|30
1642643550000|2022-01-20 01:52:30|4536.19|4535.59|4536.32|4535.72|4536.32|4535.72|4536.19|4535.59|7
1642643560000|2022-01-20 01:52:40|4536.57|4535.97|4536.57|4535.97|4536.82|4536.22|4536.57|4535.97|23
1642643570000|2022-01-20 01:52:50|4536.44|4535.84|4536.57|4535.97|4536.57|4535.97|4536.44|4535.84|3
1642643580000|2022-01-20 01:53:00|4536.32|4535.72|4537.57|4536.97|4537.57|4536.97|4536.32|4535.72|89
1642643590000|2022-01-20 01:53:10|4537.32|4536.72|4537.32|4536.72|4537.44|4536.84|4537.32|4536.72|35
1642643600000|2022-01-20 01:53:20|4537.19|4536.59|4536.82|4536.22|4537.19|4536.59|4536.82|4536.22|17
1642643610000|2022-01-20 01:53:30|4536.94|4536.34|4536.94|4536.34|4537.07|4536.47|4536.94|4536.34|7
1642643620000|2022-01-20 01:53:40|4537.07|4536.47|4536.82|4536.22|4537.07|4536.47|4536.57|4535.97|20
1642643630000|2022-01-20 01:53:50|4536.69|4536.09|4536.57|4535.97|4536.69|4536.09|4536.32|4535.72|17
1642643640000|2022-01-20 01:54:00|4536.32|4535.72|4536.82|4536.22|4536.82|4536.22|4536.07|4535.47|30
1642643650000|2022-01-20 01:54:10|4536.57|4535.97|4536.44|4535.84|4536.69|4536.09|4536.32|4535.72|4
1642643660000|2022-01-20 01:54:20|4536.57|4535.97|4536.07|4535.47|4536.82|4536.22|4536.07|4535.47|30
1642643670000|2022-01-20 01:54:30|4536.19|4535.59|4536.32|4535.72|4536.57|4535.97|4536.19|4535.59|15
1642643680000|2022-01-20 01:54:40|4536.44|4535.84|4536.32|4535.72|4536.57|4535.97|4536.32|4535.72|10
1642643690000|2022-01-20 01:54:50|4536.44|4535.84|4536.82|4536.22|4536.82|4536.22|4536.32|4535.72|9
1642643700000|2022-01-20 01:55:00|4537.07|4536.47|4536.82|4536.22|4537.07|4536.47|4536.82|4536.22|11
1642643710000|2022-01-20 01:55:10|4536.57|4535.97|4536.32|4535.72|4536.57|4535.97|4536.32|4535.72|6
1642643720000|2022-01-20 01:55:20|4536.19|4535.59|4536.57|4535.97|4536.57|4535.97|4536.07|4535.47|12
1642643730000|2022-01-20 01:55:30|4536.82|4536.22|4537.07|4536.47|4537.07|4536.47|4536.82|4536.22|5
1642643740000|2022-01-20 01:55:40|4537.32|4536.72|4537.32|4536.72|4537.57|4536.97|4537.19|4536.59|63
1642643750000|2022-01-20 01:55:50|4537.19|4536.59|4537.07|4536.47|4537.19|4536.59|4537.07|4536.47|10
1642643760000|2022-01-20 01:56:00|4537.32|4536.72|4537.07|4536.47|4537.32|4536.72|4537.07|4536.47|20
1642643770000|2022-01-20 01:56:10|4536.82|4536.22|4536.82|4536.22|4537.07|4536.47|4536.82|4536.22|13
1642643780000|2022-01-20 01:56:20|4537.07|4536.47|4536.82|4536.22|4537.07|4536.47|4536.57|4535.97|18
1642643790000|2022-01-20 01:56:30|4537.07|4536.47|4537.07|4536.47|4537.07|4536.47|4536.94|4536.34|1
1642643800000|2022-01-20 01:56:40|4536.82|4536.22|4537.07|4536.47|4537.07|4536.47|4536.69|4536.09|12
1642643810000|2022-01-20 01:56:50|4537.19|4536.59|4537.32|4536.72|4537.32|4536.72|4537.07|4536.47|4
1642643820000|2022-01-20 01:57:00|4537.44|4536.84|4537.57|4536.97|4537.82|4537.22|4537.44|4536.84|78
1642643830000|2022-01-20 01:57:10|4537.32|4536.72|4537.32|4536.72|4537.44|4536.84|4537.07|4536.47|45
1642643840000|2022-01-20 01:57:20|4537.57|4536.97|4537.07|4536.47|4537.57|4536.97|4537.07|4536.47|4
1642643850000|2022-01-20 01:57:30|4536.94|4536.34|4536.57|4535.97|4537.07|4536.47|4536.57|4535.97|15
1642643860000|2022-01-20 01:57:40|4536.69|4536.09|4536.69|4536.09|4536.82|4536.22|4536.57|4535.97|19
1642643870000|2022-01-20 01:57:50|4536.82|4536.22|4536.44|4535.84|4536.82|4536.22|4536.44|4535.84|16
1642643880000|2022-01-20 01:58:00|4536.57|4535.97|4536.57|4535.97|4536.69|4536.09|4536.32|4535.72|7
1642643890000|2022-01-20 01:58:10|4536.32|4535.72|4536.32|4535.72|4536.32|4535.72|4536.32|4535.72|12
1642643900000|2022-01-20 01:58:20|4536.44|4535.84|4536.69|4536.09|4536.69|4536.09|4536.44|4535.84|30
1642643910000|2022-01-20 01:58:30|4536.82|4536.22|4536.32|4535.72|4536.82|4536.22|4536.07|4535.47|86
1642643920000|2022-01-20 01:58:40|4536.57|4535.97|4536.82|4536.22|4536.82|4536.22|4536.32|4535.72|15
1642643930000|2022-01-20 01:58:50|4536.94|4536.34|4536.82|4536.22|4537.07|4536.47|4536.82|4536.22|10
1642643940000|2022-01-20 01:59:00|4536.57|4535.97|4536.32|4535.72|4536.57|4535.97|4536.32|4535.72|18
1642643950000|2022-01-20 01:59:10|4536.44|4535.84|4536.07|4535.47|4536.44|4535.84|4536.07|4535.47|6
1642643960000|2022-01-20 01:59:20|4536.32|4535.72|4535.94|4535.34|4536.32|4535.72|4535.94|4535.34|8
1642643970000|2022-01-20 01:59:30|4536.07|4535.47|4535.82|4535.22|4536.07|4535.47|4535.82|4535.22|12
1642643980000|2022-01-20 01:59:40|4535.57|4534.97|4535.57|4534.97|4535.57|4534.97|4535.57|4534.97|22
1642643990000|2022-01-20 01:59:50|4535.69|4535.09|4536.07|4535.47|4536.07|4535.47|4535.57|4534.97|12
1642644000000|2022-01-20 02:00:00|4536.32|4535.72|4536.32|4535.72|4536.57|4535.97|4536.07|4535.47|31
1642644010000|2022-01-20 02:00:10|4536.07|4535.47|4537.07|4536.47|4537.32|4536.72|4536.07|4535.47|130
1642644020000|2022-01-20 02:00:20|4537.19|4536.59|4536.82|4536.22|4537.19|4536.59|4536.82|4536.22|23
1642644030000|2022-01-20 02:00:30|4537.07|4536.47|4537.19|4536.59|4537.19|4536.59|4536.82|4536.22|12
1642644040000|2022-01-20 02:00:40|4537.32|4536.72|4537.32|4536.72|4537.32|4536.72|4537.07|4536.47|42
1642644050000|2022-01-20 02:00:50|4537.07|4536.47|4537.07|4536.47|4537.19|4536.59|4537.07|4536.47|39
1642644060000|2022-01-20 02:01:00|4536.82|4536.22|4536.82|4536.22|4537.07|4536.47|4536.82|4536.22|32
1642644070000|2022-01-20 02:01:10|4537.07|4536.47|4537.44|4536.84|4537.57|4536.97|4537.07|4536.47|28
1642644080000|2022-01-20 02:01:20|4537.32|4536.72|4537.57|4536.97|4537.57|4536.97|4537.32|4536.72|18
1642644090000|2022-01-20 02:01:30|4537.69|4537.09|4537.57|4536.97|4537.82|4537.22|4537.57|4536.97|10
1642644100000|2022-01-20 02:01:40|4537.82|4537.22|4538.32|4537.72|4538.32|4537.72|4537.82|4537.22|304
1642644110000|2022-01-20 02:01:50|4538.19|4537.59|4539.32|4538.72|4539.32|4538.72|4538.19|4537.59|153
1642644120000|2022-01-20 02:02:00|4539.07|4538.47|4539.69|4539.09|4539.69|4539.09|4539.07|4538.47|90
1642644130000|2022-01-20 02:02:10|4539.82|4539.22|4539.57|4538.97|4539.82|4539.22|4539.32|4538.72|41
1642644140000|2022-01-20 02:02:20|4539.44|4538.84|4539.82|4539.22|4539.82|4539.22|4539.32|4538.72|87
1642644150000|2022-01-20 02:02:30|4539.57|4538.97|4539.57|4538.97|4539.82|4539.22|4539.57|4538.97|37
1642644160000|2022-01-20 02:02:40|4539.82|4539.22|4540.07|4539.47|4540.07|4539.47|4539.82|4539.22|82
1642644170000|2022-01-20 02:02:50|4540.32|4539.72|4539.57|4538.97|4540.32|4539.72|4539.57|4538.97|102
1642644180000|2022-01-20 02:03:00|4539.69|4539.09|4539.82|4539.22|4539.82|4539.22|4539.32|4538.72|59
1642644190000|2022-01-20 02:03:10|4539.57|4538.97|4539.82|4539.22|4539.82|4539.22|4539.32|4538.72|99
1642644200000|2022-01-20 02:03:20|4539.57|4538.97|4539.82|4539.22|4539.82|4539.22|4539.57|4538.97|14
1642644210000|2022-01-20 02:03:30|4540.07|4539.47|4539.82|4539.22|4540.07|4539.47|4539.82|4539.22|89
1642644220000|2022-01-20 02:03:40|4540.07|4539.47|4539.57|4538.97|4540.32|4539.72|4539.57|4538.97|27
1642644230000|2022-01-20 02:03:50|4539.69|4539.09|4539.82|4539.22|4540.07|4539.47|4539.57|4538.97|18
1642644240000|2022-01-20 02:04:00|4540.07|4539.47|4540.32|4539.72|4540.32|4539.72|4539.82|4539.22|37
1642644250000|2022-01-20 02:04:10|4540.07|4539.47|4540.32|4539.72|4540.32|4539.72|4540.07|4539.47|14
1642644260000|2022-01-20 02:04:20|4540.07|4539.47|4540.32|4539.72|4540.32|4539.72|4539.82|4539.22|33
1642644270000|2022-01-20 02:04:30|4540.07|4539.47|4540.07|4539.47|4540.32|4539.72|4540.07|4539.47|14
1642644280000|2022-01-20 02:04:40|4540.32|4539.72|4540.07|4539.47|4540.32|4539.72|4540.07|4539.47|4
1642644290000|2022-01-20 02:04:50|4539.94|4539.34|4540.07|4539.47|4540.07|4539.47|4539.94|4539.34|31
1642644300000|2022-01-20 02:05:00|4540.19|4539.59|4540.57|4539.97|4540.57|4539.97|4540.07|4539.47|83
1642644310000|2022-01-20 02:05:10|4540.32|4539.72|4540.57|4539.97|4540.57|4539.97|4540.32|4539.72|30
1642644320000|2022-01-20 02:05:20|4540.32|4539.72|4540.32|4539.72|4540.57|4539.97|4540.32|4539.72|21
1642644330000|2022-01-20 02:05:30|4540.07|4539.47|4540.07|4539.47|4540.07|4539.47|4540.07|4539.47|36
1642644340000|2022-01-20 02:05:40|4540.19|4539.59|4540.07|4539.47|4540.32|4539.72|4540.07|4539.47|25
1642644350000|2022-01-20 02:05:50|4539.94|4539.34|4539.82|4539.22|4539.94|4539.34|4539.82|4539.22|21
1642644360000|2022-01-20 02:06:00|4540.07|4539.47|4540.07|4539.47|4540.32|4539.72|4540.07|4539.47|37
1642644370000|2022-01-20 02:06:10|4539.94|4539.34|4539.82|4539.22|4540.07|4539.47|4539.82|4539.22|37
1642644380000|2022-01-20 02:06:20|4539.57|4538.97|4539.82|4539.22|4539.94|4539.34|4539.57|4538.97|34
1642644390000|2022-01-20 02:06:30|4539.69|4539.09|4539.69|4539.09|4539.82|4539.22|4539.57|4538.97|18
1642644400000|2022-01-20 02:06:40|4539.57|4538.97|4539.57|4538.97|4539.57|4538.97|4539.32|4538.72|29
1642644410000|2022-01-20 02:06:50|4539.82|4539.22|4539.69|4539.09|4539.82|4539.22|4539.57|4538.97|27
1642644420000|2022-01-20 02:07:00|4539.82|4539.22|4539.57|4538.97|4539.82|4539.22|4539.32|4538.72|14
1642644430000|2022-01-20 02:07:10|4539.44|4538.84|4539.57|4538.97|4539.57|4538.97|4539.44|4538.84|6
1642644440000|2022-01-20 02:07:20|4539.44|4538.84|4539.82|4539.22|4539.82|4539.22|4539.32|4538.72|45
1642644450000|2022-01-20 02:07:30|4540.07|4539.47|4540.07|4539.47|4540.07|4539.47|4539.82|4539.22|26
1642644460000|2022-01-20 02:07:40|4539.94|4539.34|4539.82|4539.22|4540.07|4539.47|4539.82|4539.22|27
1642644470000|2022-01-20 02:07:50|4539.94|4539.34|4540.07|4539.47|4540.07|4539.47|4539.82|4539.22|19
1642644480000|2022-01-20 02:08:00|4539.94|4539.34|4539.82|4539.22|4540.07|4539.47|4539.57|4538.97|18
1642644490000|2022-01-20 02:08:10|4539.94|4539.34|4539.82|4539.22|4540.07|4539.47|4539.82|4539.22|11
1642644500000|2022-01-20 02:08:20|4539.57|4538.97|4539.69|4539.09|4539.82|4539.22|4539.57|4538.97|32
1642644510000|2022-01-20 02:08:30|4539.82|4539.22|4539.69|4539.09|4539.82|4539.22|4539.69|4539.09|21
1642644520000|2022-01-20 02:08:40|4539.57|4538.97|4539.57|4538.97|4539.82|4539.22|4539.57|4538.97|14
1642644530000|2022-01-20 02:08:50|4539.32|4538.72|4539.44|4538.84|4539.44|4538.84|4539.19|4538.59|14
1642644540000|2022-01-20 02:09:00|4539.32|4538.72|4539.57|4538.97|4539.82|4539.22|4539.32|4538.72|5
1642644550000|2022-01-20 02:09:10|4539.69|4539.09|4539.57|4538.97|4539.69|4539.09|4539.57|4538.97|16
1642644560000|2022-01-20 02:09:20|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|4539.32|4538.72|3
1642644570000|2022-01-20 02:09:30|4539.57|4538.97|4539.82|4539.22|4539.94|4539.34|4539.57|4538.97|41
1642644580000|2022-01-20 02:09:40|4539.94|4539.34|4539.82|4539.22|4540.07|4539.47|4539.82|4539.22|4
1642644590000|2022-01-20 02:09:50|4539.57|4538.97|4539.57|4538.97|4539.57|4538.97|4539.57|4538.97|2
1642644600000|2022-01-20 02:10:00|4539.82|4539.22|4540.32|4539.72|4540.32|4539.72|4539.82|4539.22|33
1642644610000|2022-01-20 02:10:10|4540.44|4539.84|4540.57|4539.97|4540.69|4540.09|4540.44|4539.84|72
1642644620000|2022-01-20 02:10:20|4540.32|4539.72|4540.07|4539.47|4540.32|4539.72|4540.07|4539.47|27
1642644630000|2022-01-20 02:10:30|4540.19|4539.59|4539.82|4539.22|4540.32|4539.72|4539.82|4539.22|36
1642644640000|2022-01-20 02:10:40|4539.94|4539.34|4539.32|4538.72|4539.94|4539.34|4539.32|4538.72|47
1642644650000|2022-01-20 02:10:50|4539.44|4538.84|4539.82|4539.22|4539.82|4539.22|4539.44|4538.84|8
1642644660000|2022-01-20 02:11:00|4539.57|4538.97|4539.57|4538.97|4539.82|4539.22|4539.57|4538.97|6
1642644670000|2022-01-20 02:11:10|4539.44|4538.84|4539.44|4538.84|4539.69|4539.09|4539.32|4538.72|39
1642644680000|2022-01-20 02:11:20|4539.57|4538.97|4539.32|4538.72|4539.57|4538.97|4539.32|4538.72|33
1642644690000|2022-01-20 02:11:30|4539.57|4538.97|4539.94|4539.34|4539.94|4539.34|4539.57|4538.97|33
1642644700000|2022-01-20 02:11:40|4540.07|4539.47|4539.94|4539.34|4540.32|4539.72|4539.82|4539.22|31
1642644710000|2022-01-20 02:11:50|4539.82|4539.22|4539.82|4539.22|4539.82|4539.22|4539.82|4539.22|1
1642644720000|2022-01-20 02:12:00|4539.57|4538.97|4539.82|4539.22|4539.82|4539.22|4539.57|4538.97|11
1642644730000|2022-01-20 02:12:10|||||||||1
1642644740000|2022-01-20 02:12:20|4540.57|4539.97|4541.32|4540.72|4541.57|4540.97|4540.57|4539.97|290
1642644750000|2022-01-20 02:12:30|4540.94|4540.34|4540.82|4540.22|4540.94|4540.34|4540.57|4539.97|26
1642644760000|2022-01-20 02:12:40|4540.69|4540.09|4540.82|4540.22|4540.82|4540.22|4540.57|4539.97|68
1642644770000|2022-01-20 02:12:50|4540.94|4540.34|4540.82|4540.22|4541.07|4540.47|4540.82|4540.22|12
1642644780000|2022-01-20 02:13:00|4540.57|4539.97|4540.57|4539.97|4540.57|4539.97|4540.57|4539.97|32
1642644790000|2022-01-20 02:13:10|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|26
1642644800000|2022-01-20 02:13:20|4540.57|4539.97|4540.07|4539.47|4540.57|4539.97|4539.94|4539.34|22
1642644810000|2022-01-20 02:13:30|4540.32|4539.72|4540.07|4539.47|4540.32|4539.72|4540.07|4539.47|20
1642644820000|2022-01-20 02:13:40|4540.32|4539.72|4540.19|4539.59|4540.32|4539.72|4540.19|4539.59|7
1642644830000|2022-01-20 02:13:50|4540.32|4539.72|4540.57|4539.97|4540.82|4540.22|4540.19|4539.59|14
1642644840000|2022-01-20 02:14:00|4540.69|4540.09|4539.82|4539.22|4540.69|4540.09|4539.82|4539.22|32
1642644850000|2022-01-20 02:14:10|4540.07|4539.47|4539.82|4539.22|4540.07|4539.47|4539.82|4539.22|19
1642644860000|2022-01-20 02:14:20|4539.69|4539.09|4539.69|4539.09|4539.69|4539.09|4539.69|4539.09|12
1642644870000|2022-01-20 02:14:30|4539.57|4538.97|4539.82|4539.22|4539.82|4539.22|4539.32|4538.72|34
1642644880000|2022-01-20 02:14:40|4539.57|4538.97|4539.32|4538.72|4539.57|4538.97|4539.32|4538.72|41
1642644890000|2022-01-20 02:14:50|4539.19|4538.59|4539.07|4538.47|4539.32|4538.72|4539.07|4538.47|29
1642644900000|2022-01-20 02:15:00|4539.32|4538.72|4539.32|4538.72|4539.57|4538.97|4539.07|4538.47|37
1642644910000|2022-01-20 02:15:10|4539.19|4538.59|4539.07|4538.47|4539.19|4538.59|4538.82|4538.22|28
1642644920000|2022-01-20 02:15:20|4538.94|4538.34|4539.07|4538.47|4539.07|4538.47|4538.94|4538.34|3
1642644930000|2022-01-20 02:15:30|4539.19|4538.59|4539.19|4538.59|4539.32|4538.72|4538.82|4538.22|27
1642644940000|2022-01-20 02:15:40|4539.07|4538.47|4539.32|4538.72|4539.44|4538.84|4539.07|4538.47|12
1642644950000|2022-01-20 02:15:50|4539.57|4538.97|4539.57|4538.97|4539.57|4538.97|4539.57|4538.97|16
1642644960000|2022-01-20 02:16:00|4539.44|4538.84|4540.07|4539.47|4540.07|4539.47|4539.44|4538.84|24
1642644970000|2022-01-20 02:16:10|4539.82|4539.22|4539.57|4538.97|4540.07|4539.47|4539.57|4538.97|8
1642644980000|2022-01-20 02:16:20|4539.32|4538.72|4539.57|4538.97|4539.57|4538.97|4539.32|4538.72|10
1642644990000|2022-01-20 02:16:30|4539.82|4539.22|4539.57|4538.97|4539.82|4539.22|4539.32|4538.72|16
1642645000000|2022-01-20 02:16:40|4539.44|4538.84|4539.57|4538.97|4539.57|4538.97|4539.32|4538.72|11
1642645010000|2022-01-20 02:16:50|4539.44|4538.84|4539.57|4538.97|4539.57|4538.97|4539.44|4538.84|13
1642645020000|2022-01-20 02:17:00|4539.32|4538.72|4539.57|4538.97|4539.69|4539.09|4539.32|4538.72|11
1642645030000|2022-01-20 02:17:10|4539.82|4539.22|4540.32|4539.72|4540.32|4539.72|4539.82|4539.22|26
1642645040000|2022-01-20 02:17:20|4540.19|4539.59|4540.07|4539.47|4540.19|4539.59|4540.07|4539.47|29
1642645050000|2022-01-20 02:17:30|4540.32|4539.72|4540.07|4539.47|4540.32|4539.72|4540.07|4539.47|45
1642645060000|2022-01-20 02:17:40|4540.19|4539.59|4540.57|4539.97|4540.57|4539.97|4540.19|4539.59|19
1642645070000|2022-01-20 02:17:50|4540.82|4540.22|4541.07|4540.47|4541.32|4540.72|4540.82|4540.22|83
1642645080000|2022-01-20 02:18:00|4541.19|4540.59|4541.32|4540.72|4541.32|4540.72|4541.19|4540.59|47
1642645090000|2022-01-20 02:18:10|4541.57|4540.97|4541.82|4541.22|4541.82|4541.22|4541.44|4540.84|86
1642645100000|2022-01-20 02:18:20|4541.57|4540.97|4541.32|4540.72|4541.82|4541.22|4541.32|4540.72|27
1642645110000|2022-01-20 02:18:30|4541.57|4540.97|4541.57|4540.97|4541.57|4540.97|4541.57|4540.97|12
1642645120000|2022-01-20 02:18:40|4541.82|4541.22|4541.57|4540.97|4541.82|4541.22|4541.57|4540.97|10
1642645130000|2022-01-20 02:18:50|4541.44|4540.84|4541.07|4540.47|4541.44|4540.84|4541.07|4540.47|87
1642645140000|2022-01-20 02:19:00|4541.32|4540.72|4541.07|4540.47|4541.32|4540.72|4541.07|4540.47|19
1642645150000|2022-01-20 02:19:10|4540.82|4540.22|4540.57|4539.97|4540.82|4540.22|4540.57|4539.97|31
1642645160000|2022-01-20 02:19:20|4540.82|4540.22|4540.82|4540.22|4540.94|4540.34|4540.82|4540.22|15
1642645170000|2022-01-20 02:19:30|4540.57|4539.97|4540.57|4539.97|4540.82|4540.22|4540.57|4539.97|3
1642645180000|2022-01-20 02:19:40|4540.69|4540.09|4540.82|4540.22|4540.82|4540.22|4540.69|4540.09|13
1642645190000|2022-01-20 02:19:50|4540.94|4540.34|4540.82|4540.22|4540.94|4540.34|4540.69|4540.09|30
1642645200000|2022-01-20 02:20:00|4540.69|4540.09|4540.82|4540.22|4540.94|4540.34|4540.57|4539.97|9
1642645210000|2022-01-20 02:20:10|4540.94|4540.34|4540.57|4539.97|4540.94|4540.34|4540.57|4539.97|7
1642645220000|2022-01-20 02:20:20|4540.32|4539.72|4540.57|4539.97|4540.57|4539.97|4540.32|4539.72|19
1642645230000|2022-01-20 02:20:30|4540.82|4540.22|4540.57|4539.97|4540.82|4540.22|4540.44|4539.84|17
1642645240000|2022-01-20 02:20:40|4540.32|4539.72|4540.32|4539.72|4540.32|4539.72|4540.32|4539.72|11
1642645250000|2022-01-20 02:20:50|4540.07|4539.47|4539.82|4539.22|4540.07|4539.47|4539.82|4539.22|32
1642645260000|2022-01-20 02:21:00|4540.07|4539.47|4539.57|4538.97|4540.07|4539.47|4539.57|4538.97|20
1642645270000|2022-01-20 02:21:10|4539.32|4538.72|4539.07|4538.47|4539.32|4538.72|4539.07|4538.47|109
1642645280000|2022-01-20 02:21:20|4539.32|4538.72|4539.32|4538.72|4539.57|4538.97|4539.32|4538.72|46
1642645290000|2022-01-20 02:21:30|4539.57|4538.97|4539.57|4538.97|4539.57|4538.97|4539.57|4538.97|4
1642645300000|2022-01-20 02:21:40|4539.44|4538.84|4539.32|4538.72|4539.57|4538.97|4539.19|4538.59|5
1642645310000|2022-01-20 02:21:50|4539.19|4538.59|4539.32|4538.72|4539.32|4538.72|4539.19|4538.59|2
1642645320000|2022-01-20 02:22:00|4539.07|4538.47|4539.32|4538.72|4539.32|4538.72|4539.07|4538.47|37
1642645330000|2022-01-20 02:22:10|4539.19|4538.59|4539.07|4538.47|4539.32|4538.72|4538.82|4538.22|19
1642645340000|2022-01-20 02:22:20|4539.19|4538.59|4539.07|4538.47|4539.32|4538.72|4539.07|4538.47|17
1642645350000|2022-01-20 02:22:30|4539.19|4538.59|4539.07|4538.47|4539.32|4538.72|4539.07|4538.47|28
1642645360000|2022-01-20 02:22:40|4539.19|4538.59|4539.07|4538.47|4539.32|4538.72|4539.07|4538.47|10
1642645370000|2022-01-20 02:22:50|4539.19|4538.59|4539.69|4539.09|4539.82|4539.22|4539.19|4538.59|40
1642645380000|2022-01-20 02:23:00|4539.82|4539.22|4540.07|4539.47|4540.32|4539.72|4539.82|4539.22|30
1642645390000|2022-01-20 02:23:10|4539.82|4539.22|4539.82|4539.22|4539.82|4539.22|4539.57|4538.97|21
1642645400000|2022-01-20 02:23:20|4539.69|4539.09|4539.57|4538.97|4539.82|4539.22|4539.57|4538.97|4
1642645410000|2022-01-20 02:23:30|4539.69|4539.09|4539.57|4538.97|4539.69|4539.09|4539.57|4538.97|8
1642645420000|2022-01-20 02:23:40|4539.82|4539.22|4539.82|4539.22|4539.82|4539.22|4539.82|4539.22|13
1642645430000|2022-01-20 02:23:50|4540.07|4539.47|4539.69|4539.09|4540.07|4539.47|4539.69|4539.09|17
1642645440000|2022-01-20 02:24:00|4539.82|4539.22|4539.94|4539.34|4539.94|4539.34|4539.82|4539.22|5
1642645450000|2022-01-20 02:24:10|4539.82|4539.22|4539.69|4539.09|4539.94|4539.34|4539.69|4539.09|5
1642645460000|2022-01-20 02:24:20|4539.57|4538.97|4539.57|4538.97|4539.57|4538.97|4539.32|4538.72|9
1642645470000|2022-01-20 02:24:30|4539.44|4538.84|4539.44|4538.84|4539.57|4538.97|4539.32|4538.72|16
1642645480000|2022-01-20 02:24:40|4539.57|4538.97|4539.69|4539.09|4539.82|4539.22|4539.57|4538.97|4
1642645490000|2022-01-20 02:24:50|4539.57|4538.97|4540.07|4539.47|4540.07|4539.47|4539.57|4538.97|6
1642645500000|2022-01-20 02:25:00|4539.82|4539.22|4540.07|4539.47|4540.19|4539.59|4539.82|4539.22|17
1642645510000|2022-01-20 02:25:10|4539.82|4539.22|4539.94|4539.34|4539.94|4539.34|4539.82|4539.22|5
1642645520000|2022-01-20 02:25:20|4540.07|4539.47|4540.07|4539.47|4540.07|4539.47|4539.94|4539.34|1
1642645530000|2022-01-20 02:25:30|4539.94|4539.34|4539.32|4538.72|4539.94|4539.34|4539.32|4538.72|10
1642645540000|2022-01-20 02:25:40|4539.57|4538.97|4539.44|4538.84|4539.57|4538.97|4539.32|4538.72|21
1642645550000|2022-01-20 02:25:50|4539.32|4538.72|4539.44|4538.84|4539.57|4538.97|4539.32|4538.72|26
1642645560000|2022-01-20 02:26:00|4539.32|4538.72|4539.07|4538.47|4539.57|4538.97|4539.07|4538.47|14
1642645570000|2022-01-20 02:26:10|4539.19|4538.59|4539.32|4538.72|4539.32|4538.72|4539.07|4538.47|12
1642645580000|2022-01-20 02:26:20|4539.44|4538.84|4539.32|4538.72|4539.57|4538.97|4539.19|4538.59|12
1642645590000|2022-01-20 02:26:30|4539.44|4538.84|4539.07|4538.47|4539.57|4538.97|4539.07|4538.47|2
1642645600000|2022-01-20 02:26:40|4539.32|4538.72|4539.32|4538.72|4539.44|4538.84|4539.19|4538.59|17
1642645610000|2022-01-20 02:26:50|4539.44|4538.84|4538.82|4538.22|4539.44|4538.84|4538.82|4538.22|48
1642645620000|2022-01-20 02:27:00|4538.94|4538.34|4539.07|4538.47|4539.07|4538.47|4538.82|4538.22|25
1642645630000|2022-01-20 02:27:10|4539.19|4538.59|4539.07|4538.47|4539.32|4538.72|4539.07|4538.47|13
1642645640000|2022-01-20 02:27:20|4539.32|4538.72|4539.07|4538.47|4539.32|4538.72|4539.07|4538.47|18
1642645650000|2022-01-20 02:27:30|4538.82|4538.22|4539.07|4538.47|4539.19|4538.59|4538.82|4538.22|15
1642645660000|2022-01-20 02:27:40|4538.94|4538.34|4539.07|4538.47|4539.07|4538.47|4538.94|4538.34|2
1642645670000|2022-01-20 02:27:50|4539.32|4538.72|4539.82|4539.22|4539.82|4539.22|4539.32|4538.72|38
1642645680000|2022-01-20 02:28:00|4539.57|4538.97|4539.57|4538.97|4539.82|4539.22|4539.57|4538.97|27
1642645690000|2022-01-20 02:28:10|4539.44|4538.84|4539.57|4538.97|4539.57|4538.97|4539.32|4538.72|26
1642645700000|2022-01-20 02:28:20|4539.44|4538.84|4539.69|4539.09|4539.69|4539.09|4539.32|4538.72|21
1642645710000|2022-01-20 02:28:30|4539.57|4538.97|4539.57|4538.97|4539.57|4538.97|4539.57|4538.97|0
1642645720000|2022-01-20 02:28:40|4539.82|4539.22|4539.69|4539.09|4539.82|4539.22|4539.57|4538.97|22
1642645730000|2022-01-20 02:28:50|4539.57|4538.97|4539.57|4538.97|4539.57|4538.97|4539.57|4538.97|0
1642645740000|2022-01-20 02:29:00|4539.82|4539.22|4540.32|4539.72|4540.57|4539.97|4539.82|4539.22|37
1642645750000|2022-01-20 02:29:10|4540.07|4539.47|4539.82|4539.22|4540.07|4539.47|4539.82|4539.22|19
1642645760000|2022-01-20 02:29:20|4539.57|4538.97|4539.07|4538.47|4539.57|4538.97|4538.82|4538.22|74
1642645770000|2022-01-20 02:29:30|4538.94|4538.34|4539.07|4538.47|4539.19|4538.59|4538.82|4538.22|6
1642645780000|2022-01-20 02:29:40|4538.82|4538.22|4539.07|4538.47|4539.07|4538.47|4538.82|4538.22|16
1642645790000|2022-01-20 02:29:50|4539.19|4538.59|4539.07|4538.47|4539.32|4538.72|4539.07|4538.47|13
1642645800000|2022-01-20 02:30:00|4539.32|4538.72|4539.32|4538.72|4539.44|4538.84|4539.07|4538.47|19
1642645810000|2022-01-20 02:30:10|4539.07|4538.47|4539.32|4538.72|4539.57|4538.97|4539.07|4538.47|18
1642645820000|2022-01-20 02:30:20|4539.44|4538.84|4538.82|4538.22|4539.44|4538.84|4538.82|4538.22|48
1642645830000|2022-01-20 02:30:30|4538.57|4537.97|4538.82|4538.22|4539.07|4538.47|4538.57|4537.97|43
1642645840000|2022-01-20 02:30:40|4539.07|4538.47|4539.07|4538.47|4539.07|4538.47|4538.82|4538.22|12
1642645850000|2022-01-20 02:30:50|4538.94|4538.34|4538.69|4538.09|4539.07|4538.47|4538.57|4537.97|40
1642645860000|2022-01-20 02:31:00|4538.57|4537.97|4539.32|4538.72|4539.32|4538.72|4538.57|4537.97|90
1642645870000|2022-01-20 02:31:10|4539.57|4538.97|4539.57|4538.97|4539.57|4538.97|4539.07|4538.47|16
1642645880000|2022-01-20 02:31:20|4539.32|4538.72|4539.32|4538.72|4539.32|4538.72|4539.32|4538.72|8
1642645890000|2022-01-20 02:31:30|4539.57|4538.97|4539.69|4539.09|4539.82|4539.22|4539.44|4538.84|52
1642645900000|2022-01-20 02:31:40|4539.82|4539.22|4539.82|4539.22|4539.82|4539.22|4539.57|4538.97|28
1642645910000|2022-01-20 02:31:50|4539.57|4538.97|4539.82|4539.22|4539.82|4539.22|4539.57|4538.97|28
1642645920000|2022-01-20 02:32:00|4539.94|4539.34|4540.07|4539.47|4540.32|4539.72|4539.82|4539.22|18
1642645930000|2022-01-20 02:32:10|4540.32|4539.72|4540.32|4539.72|4540.32|4539.72|4540.32|4539.72|15
1642645940000|2022-01-20 02:32:20|4540.07|4539.47|4540.32|4539.72|4540.32|4539.72|4540.07|4539.47|20
1642645950000|2022-01-20 02:32:30|4540.19|4539.59|4540.57|4539.97|4540.57|4539.97|4540.19|4539.59|38
1642645960000|2022-01-20 02:32:40|4540.69|4540.09|4540.57|4539.97|4540.82|4540.22|4540.32|4539.72|28
1642645970000|2022-01-20 02:32:50|4540.44|4539.84|4540.44|4539.84|4540.57|4539.97|4540.32|4539.72|9
1642645980000|2022-01-20 02:33:00|4540.57|4539.97|4540.57|4539.97|4540.57|4539.97|4540.32|4539.72|16
1642645990000|2022-01-20 02:33:10|4540.82|4540.22|4540.82|4540.22|4540.82|4540.22|4540.57|4539.97|35
1642646000000|2022-01-20 02:33:20|4540.69|4540.09|4540.69|4540.09|4540.82|4540.22|4540.57|4539.97|25
1642646010000|2022-01-20 02:33:30|4540.57|4539.97|4540.82|4540.22|4540.82|4540.22|4540.57|4539.97|19
1642646020000|2022-01-20 02:33:40|4541.07|4540.47|4541.44|4540.84|4541.44|4540.84|4541.07|4540.47|73
1642646030000|2022-01-20 02:33:50|4541.32|4540.72|4541.82|4541.22|4541.82|4541.22|4541.32|4540.72|90
1642646040000|2022-01-20 02:34:00|4541.69|4541.09|4541.82|4541.22|4541.82|4541.22|4541.57|4540.97|39
1642646050000|2022-01-20 02:34:10|4541.57|4540.97|4541.32|4540.72|4541.69|4541.09|4541.32|4540.72|27
1642646060000|2022-01-20 02:34:20|4541.44|4540.84|4541.32|4540.72|4541.57|4540.97|4541.32|4540.72|10
1642646070000|2022-01-20 02:34:30|4541.44|4540.84|4541.32|4540.72|4541.57|4540.97|4541.32|4540.72|19
1642646080000|2022-01-20 02:34:40|4541.44|4540.84|4541.57|4540.97|4541.57|4540.97|4541.32|4540.72|23
1642646090000|2022-01-20 02:34:50|4541.32|4540.72|4541.57|4540.97|4541.57|4540.97|4541.32|4540.72|10
1642646100000|2022-01-20 02:35:00|4541.82|4541.22|4541.57|4540.97|4541.82|4541.22|4541.57|4540.97|44
1642646110000|2022-01-20 02:35:10|4541.82|4541.22|4541.57|4540.97|4541.82|4541.22|4541.57|4540.97|20
1642646120000|2022-01-20 02:35:20|4541.82|4541.22|4541.57|4540.97|4541.82|4541.22|4541.57|4540.97|31
1642646130000|2022-01-20 02:35:30|4541.82|4541.22|4541.82|4541.22|4541.82|4541.22|4541.69|4541.09|22
1642646140000|2022-01-20 02:35:40|4541.69|4541.09|4541.57|4540.97|4541.82|4541.22|4541.57|4540.97|18
1642646150000|2022-01-20 02:35:50|4541.32|4540.72|4541.57|4540.97|4541.57|4540.97|4541.32|4540.72|29
1642646160000|2022-01-20 02:36:00|4541.82|4541.22|4541.82|4541.22|4541.94|4541.34|4541.82|4541.22|33
1642646170000|2022-01-20 02:36:10|4541.69|4541.09|4541.82|4541.22|4541.82|4541.22|4541.57|4540.97|22
1642646180000|2022-01-20 02:36:20|4542.07|4541.47|4542.07|4541.47|4542.32|4541.72|4542.07|4541.47|92
1642646190000|2022-01-20 02:36:30|4542.32|4541.72|4542.32|4541.72|4542.32|4541.72|4542.32|4541.72|46
1642646200000|2022-01-20 02:36:40|||||||||46
1642646210000|2022-01-20 02:36:50|4542.44|4541.84|4542.57|4541.97|4542.57|4541.97|4542.32|4541.72|15
1642646220000|2022-01-20 02:37:00|4542.82|4542.22|4542.32|4541.72|4543.07|4542.47|4542.32|4541.72|133
1642646230000|2022-01-20 02:37:10|4542.57|4541.97|4542.57|4541.97|4542.57|4541.97|4542.57|4541.97|43
1642646240000|2022-01-20 02:37:20|4542.32|4541.72|4542.57|4541.97|4542.57|4541.97|4542.32|4541.72|19
1642646250000|2022-01-20 02:37:30|4542.82|4542.22|4542.82|4542.22|4542.82|4542.22|4542.57|4541.97|24
1642646260000|2022-01-20 02:37:40|4542.69|4542.09|4542.82|4542.22|4542.82|4542.22|4542.69|4542.09|40
1642646270000|2022-01-20 02:37:50|4542.94|4542.34|4542.82|4542.22|4542.94|4542.34|4542.82|4542.22|12
1642646280000|2022-01-20 02:38:00|4542.94|4542.34|4542.82|4542.22|4542.94|4542.34|4542.82|4542.22|22
1642646290000|2022-01-20 02:38:10|4542.57|4541.97|4542.57|4541.97|4542.57|4541.97|4542.57|4541.97|13
1642646300000|2022-01-20 02:38:20|4542.82|4542.22|4542.32|4541.72|4542.82|4542.22|4542.32|4541.72|50
1642646310000|2022-01-20 02:38:30|4542.57|4541.97|4542.57|4541.97|4542.57|4541.97|4542.32|4541.72|41
1642646320000|2022-01-20 02:38:40|4542.44|4541.84|4542.32|4541.72|4542.44|4541.84|4542.32|4541.72|6
1642646330000|2022-01-20 02:38:50|4542.57|4541.97|4542.57|4541.97|4542.57|4541.97|4542.57|4541.97|16
1642646340000|2022-01-20 02:39:00|||||||||15
1642646350000|2022-01-20 02:39:10|4542.69|4542.09|4542.82|4542.22|4542.82|4542.22|4542.57|4541.97|50
1642646360000|2022-01-20 02:39:20|4542.57|4541.97|4542.32|4541.72|4542.57|4541.97|4542.32|4541.72|30
1642646370000|2022-01-20 02:39:30|4542.07|4541.47|4542.07|4541.47|4542.07|4541.47|4542.07|4541.47|26
1642646380000|2022-01-20 02:39:40|4541.94|4541.34|4542.07|4541.47|4542.07|4541.47|4541.82|4541.22|17
1642646390000|2022-01-20 02:39:50|4542.32|4541.72|4542.07|4541.47|4542.32|4541.72|4542.07|4541.47|17
1642646400000|2022-01-20 02:40:00|4541.94|4541.34|4542.07|4541.47|4542.07|4541.47|4541.82|4541.22|34
1642646410000|2022-01-20 02:40:10|4541.94|4541.34|4541.82|4541.22|4542.07|4541.47|4541.82|4541.22|2
1642646420000|2022-01-20 02:40:20|||||||||12
1642646430000|2022-01-20 02:40:30|4541.57|4540.97|4541.57|4540.97|4541.57|4540.97|4541.57|4540.97|7
1642646440000|2022-01-20 02:40:40|4541.82|4541.22|4541.57|4540.97|4541.82|4541.22|4541.57|4540.97|26
1642646460000|2022-01-20 02:41:00|4541.82|4541.22|4541.82|4541.22|4541.82|4541.22|4541.82|4541.22|38
1642646470000|2022-01-20 02:41:10|4542.07|4541.47|4542.07|4541.47|4542.07|4541.47|4541.82|4541.22|29
1642646480000|2022-01-20 02:41:20|4542.32|4541.72|4542.07|4541.47|4542.32|4541.72|4542.07|4541.47|27
1642646490000|2022-01-20 02:41:30|4542.19|4541.59|4542.07|4541.47|4542.32|4541.72|4542.07|4541.47|31
1642646500000|2022-01-20 02:41:40|4541.94|4541.34|4541.82|4541.22|4541.94|4541.34|4541.82|4541.22|8
1642646510000|2022-01-20 02:41:50|4541.94|4541.34|4541.94|4541.34|4542.07|4541.47|4541.82|4541.22|9
1642646520000|2022-01-20 02:42:00|4542.07|4541.47|4542.19|4541.59|4542.32|4541.72|4541.82|4541.22|37
1642646530000|2022-01-20 02:42:10|4542.07|4541.47|4541.82|4541.22|4542.07|4541.47|4541.82|4541.22|3
1642646540000|2022-01-20 02:42:20|4541.94|4541.34|4542.07|4541.47|4542.07|4541.47|4541.82|4541.22|17
1642646550000|2022-01-20 02:42:30|4542.32|4541.72|4542.32|4541.72|4542.32|4541.72|4542.19|4541.59|17
1642646560000|2022-01-20 02:42:40|||||||||5
1642646570000|2022-01-20 02:42:50|4542.07|4541.47|4542.07|4541.47|4542.07|4541.47|4542.07|4541.47|19
1642646580000|2022-01-20 02:43:00|4541.82|4541.22|4541.82|4541.22|4541.82|4541.22|4541.82|4541.22|12
1642646590000|2022-01-20 02:43:10|||||||||2
1642646600000|2022-01-20 02:43:20|4541.57|4540.97|4541.07|4540.47|4541.57|4540.97|4541.07|4540.47|42
1642646610000|2022-01-20 02:43:30|4540.94|4540.34|4540.32|4539.72|4541.07|4540.47|4540.32|4539.72|121
1642646620000|2022-01-20 02:43:40|4540.07|4539.47|4540.32|4539.72|4540.32|4539.72|4540.07|4539.47|103
1642646630000|2022-01-20 02:43:50|4540.44|4539.84|4540.07|4539.47|4540.57|4539.97|4540.07|4539.47|34
1642646640000|2022-01-20 02:44:00|4539.94|4539.34|4539.82|4539.22|4539.94|4539.34|4539.82|4539.22|40
1642646650000|2022-01-20 02:44:10|4539.94|4539.34|4539.44|4538.84|4540.07|4539.47|4539.44|4538.84|76
1642646660000|2022-01-20 02:44:20|4539.57|4538.97|4539.57|4538.97|4539.82|4539.22|4539.57|4538.97|48
1642646670000|2022-01-20 02:44:30|4539.69|4539.09|4539.57|4538.97|4539.82|4539.22|4539.57|4538.97|20
1642646680000|2022-01-20 02:44:40|4539.32|4538.72|4539.32|4538.72|4539.57|4538.97|4539.32|4538.72|24
1642646690000|2022-01-20 02:44:50|4539.44|4538.84|4539.32|4538.72|4539.44|4538.84|4539.07|4538.47|76
1642646700000|2022-01-20 02:45:00|4539.57|4538.97|4539.57|4538.97|4539.57|4538.97|4539.57|4538.97|16
1642646710000|2022-01-20 02:45:10|4539.32|4538.72|4539.32|4538.72|4539.32|4538.72|4539.32|4538.72|29
1642646720000|2022-01-20 02:45:20|4539.57|4538.97|4538.57|4537.97|4539.57|4538.97|4538.57|4537.97|89
1642646730000|2022-01-20 02:45:30|4538.69|4538.09|4538.82|4538.22|4538.82|4538.22|4538.57|4537.97|21
1642646740000|2022-01-20 02:45:40|4538.94|4538.34|4538.82|4538.22|4539.07|4538.47|4538.82|4538.22|8
1642646750000|2022-01-20 02:45:50|4538.57|4537.97|4537.82|4537.22|4538.57|4537.97|4537.57|4536.97|178
1642646760000|2022-01-20 02:46:00|4537.69|4537.09|4537.07|4536.47|4537.82|4537.22|4537.07|4536.47|61
1642646770000|2022-01-20 02:46:10|4537.32|4536.72|4537.57|4536.97|4537.57|4536.97|4537.32|4536.72|48
1642646780000|2022-01-20 02:46:20|4537.82|4537.22|4537.57|4536.97|4538.07|4537.47|4537.57|4536.97|22
1642646790000|2022-01-20 02:46:30|4537.32|4536.72|4537.32|4536.72|4537.32|4536.72|4537.32|4536.72|7
1642646800000|2022-01-20 02:46:40|4537.19|4536.59|4537.32|4536.72|4537.44|4536.84|4537.07|4536.47|25
1642646810000|2022-01-20 02:46:50|4537.44|4536.84|4537.57|4536.97|4537.57|4536.97|4537.44|4536.84|4
1642646820000|2022-01-20 02:47:00|||||||||11
1642646830000|2022-01-20 02:47:10|4537.69|4537.09|4537.82|4537.22|4537.82|4537.22|4537.57|4536.97|16
1642646840000|2022-01-20 02:47:20|4537.69|4537.09|4538.07|4537.47|4538.19|4537.59|4537.69|4537.09|42
1642646850000|2022-01-20 02:47:30|||||||||11
1642646860000|2022-01-20 02:47:40|4537.94|4537.34|4537.82|4537.22|4538.07|4537.47|4537.82|4537.22|4
1642646870000|2022-01-20 02:47:50|4538.07|4537.47|4538.07|4537.47|4538.07|4537.47|4538.07|4537.47|4
1642646880000|2022-01-20 02:48:00|||||||||16
1642646890000|2022-01-20 02:48:10|4537.82|4537.22|4537.57|4536.97|4537.82|4537.22|4537.57|4536.97|17
1642646900000|2022-01-20 02:48:20|4537.32|4536.72|4537.44|4536.84|4537.44|4536.84|4537.32|4536.72|39
1642646910000|2022-01-20 02:48:30|4537.32|4536.72|4537.82|4537.22|4537.82|4537.22|4537.32|4536.72|29
1642646920000|2022-01-20 02:48:40|4537.94|4537.34|4538.07|4537.47|4538.07|4537.47|4537.82|4537.22|17
1642646930000|2022-01-20 02:48:50|||||||||3
1642646940000|2022-01-20 02:49:00|4537.82|4537.22|4537.57|4536.97|4537.82|4537.22|4537.57|4536.97|19
1642646950000|2022-01-20 02:49:10|4537.82|4537.22|4537.82|4537.22|4538.07|4537.47|4537.82|4537.22|19
1642646960000|2022-01-20 02:49:20|4537.69|4537.09|4537.32|4536.72|4537.69|4537.09|4537.07|4536.47|33
1642646970000|2022-01-20 02:49:30|4536.82|4536.22|4538.07|4537.47|4538.07|4537.47|4536.82|4536.22|146
1642646980000|2022-01-20 02:49:40|4537.82|4537.22|4538.07|4537.47|4538.07|4537.47|4537.57|4536.97|27
1642646990000|2022-01-20 02:49:50|4538.32|4537.72|4538.07|4537.47|4538.32|4537.72|4537.94|4537.34|20
1642647000000|2022-01-20 02:50:00|4537.94|4537.34|4538.07|4537.47|4538.32|4537.72|4537.94|4537.34|20
1642647010000|2022-01-20 02:50:10|4538.32|4537.72|4538.32|4537.72|4538.57|4537.97|4538.19|4537.59|32
1642647020000|2022-01-20 02:50:20|4538.44|4537.84|4538.57|4537.97|4538.69|4538.09|4538.32|4537.72|12
1642647030000|2022-01-20 02:50:30|4538.82|4538.22|4538.57|4537.97|4538.82|4538.22|4538.57|4537.97|22
1642647040000|2022-01-20 02:50:40|||||||||10
1642647060000|2022-01-20 02:51:00|4538.44|4537.84|4538.32|4537.72|4538.57|4537.97|4538.32|4537.72|29
1642647070000|2022-01-20 02:51:10|4538.44|4537.84|4538.57|4537.97|4538.57|4537.97|4538.44|4537.84|4
1642647080000|2022-01-20 02:51:20|4538.32|4537.72|4538.32|4537.72|4538.44|4537.84|4538.32|4537.72|7
1642647090000|2022-01-20 02:51:30|4538.57|4537.97|4538.32|4537.72|4538.57|4537.97|4538.32|4537.72|16
1642647100000|2022-01-20 02:51:40|4538.57|4537.97|4538.57|4537.97|4538.57|4537.97|4538.44|4537.84|2
1642647110000|2022-01-20 02:51:50|4538.44|4537.84|4538.57|4537.97|4538.57|4537.97|4538.44|4537.84|2
1642647120000|2022-01-20 02:52:00|4538.82|4538.22|4539.07|4538.47|4539.07|4538.47|4538.82|4538.22|39
1642647130000|2022-01-20 02:52:10|4538.94|4538.34|4539.07|4538.47|4539.07|4538.47|4538.82|4538.22|6
1642647140000|2022-01-20 02:52:20|4538.94|4538.34|4539.07|4538.47|4539.07|4538.47|4538.94|4538.34|4
1642647150000|2022-01-20 02:52:30|4538.94|4538.34|4538.94|4538.34|4539.07|4538.47|4538.94|4538.34|26
1642647160000|2022-01-20 02:52:40|4538.82|4538.22|4538.94|4538.34|4538.94|4538.34|4538.82|4538.22|9
1642647170000|2022-01-20 02:52:50|4539.07|4538.47|4538.94|4538.34|4539.07|4538.47|4538.82|4538.22|5
1642647180000|2022-01-20 02:53:00|4538.82|4538.22|4538.57|4537.97|4538.82|4538.22|4538.57|4537.97|9
1642647190000|2022-01-20 02:53:10|4538.69|4538.09|4539.07|4538.47|4539.07|4538.47|4538.69|4538.09|4
1642647200000|2022-01-20 02:53:20|||||||||5
1642647210000|2022-01-20 02:53:30|4539.32|4538.72|4539.57|4538.97|4539.57|4538.97|4539.32|4538.72|31
1642647220000|2022-01-20 02:53:40|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|4539.32|4538.72|31
1642647230000|2022-01-20 02:53:50|4539.32|4538.72|4539.44|4538.84|4539.57|4538.97|4539.32|4538.72|2
1642647240000|2022-01-20 02:54:00|4539.57|4538.97|4539.57|4538.97|4539.57|4538.97|4539.57|4538.97|4
1642647250000|2022-01-20 02:54:10|4539.44|4538.84|4539.32|4538.72|4539.44|4538.84|4539.32|4538.72|14
1642647260000|2022-01-20 02:54:20|4539.07|4538.47|4539.32|4538.72|4539.32|4538.72|4539.07|4538.47|4
1642647270000|2022-01-20 02:54:30|4539.19|4538.59|4539.07|4538.47|4539.32|4538.72|4539.07|4538.47|6
1642647280000|2022-01-20 02:54:40|4539.32|4538.72|4539.32|4538.72|4539.44|4538.84|4539.07|4538.47|4
1642647290000|2022-01-20 02:54:50|4539.07|4538.47|4539.07|4538.47|4539.07|4538.47|4538.94|4538.34|20
1642647300000|2022-01-20 02:55:00|4538.94|4538.34|4539.32|4538.72|4539.32|4538.72|4538.82|4538.22|10
1642647310000|2022-01-20 02:55:10|4539.57|4538.97|4539.44|4538.84|4539.57|4538.97|4539.32|4538.72|3
1642647320000|2022-01-20 02:55:20|4539.57|4538.97|4539.57|4538.97|4539.57|4538.97|4539.32|4538.72|1
1642647330000|2022-01-20 02:55:30|4539.82|4539.22|4539.82|4539.22|4539.82|4539.22|4539.82|4539.22|17
1642647340000|2022-01-20 02:55:40|4539.57|4538.97|4539.69|4539.09|4539.82|4539.22|4539.57|4538.97|14
1642647350000|2022-01-20 02:55:50|4539.82|4539.22|4539.82|4539.22|4539.82|4539.22|4539.57|4538.97|5
1642647360000|2022-01-20 02:56:00|4539.94|4539.34|4539.57|4538.97|4540.07|4539.47|4539.57|4538.97|21
1642647370000|2022-01-20 02:56:10|4539.69|4539.09|4539.69|4539.09|4539.82|4539.22|4539.69|4539.09|31
1642647380000|2022-01-20 02:56:20|4539.57|4538.97|4539.32|4538.72|4539.57|4538.97|4539.32|4538.72|1
1642647390000|2022-01-20 02:56:30|4539.57|4538.97|4539.57|4538.97|4539.57|4538.97|4539.57|4538.97|28
1642647400000|2022-01-20 02:56:40|4539.32|4538.72|4539.07|4538.47|4539.32|4538.72|4539.07|4538.47|97
1642647410000|2022-01-20 02:56:50|4539.32|4538.72|4539.07|4538.47|4539.32|4538.72|4539.07|4538.47|10
1642647420000|2022-01-20 02:57:00|4539.32|4538.72|4538.82|4538.22|4539.32|4538.72|4538.82|4538.22|3
1642647430000|2022-01-20 02:57:10|4538.94|4538.34|4538.82|4538.22|4539.07|4538.47|4538.57|4537.97|39
1642647440000|2022-01-20 02:57:20|4538.57|4537.97|4538.57|4537.97|4538.57|4537.97|4538.32|4537.72|55
1642647450000|2022-01-20 02:57:30|4538.44|4537.84|4538.44|4537.84|4538.57|4537.97|4538.32|4537.72|4
1642647460000|2022-01-20 02:57:40|4538.57|4537.97|4538.44|4537.84|4538.57|4537.97|4538.44|4537.84|7
1642647470000|2022-01-20 02:57:50|4538.32|4537.72|4538.57|4537.97|4538.57|4537.97|4538.32|4537.72|8
1642647480000|2022-01-20 02:58:00|4538.32|4537.72|4538.57|4537.97|4538.57|4537.97|4538.32|4537.72|15
1642647490000|2022-01-20 02:58:10|||||||||9
1642647500000|2022-01-20 02:58:20|4538.69|4538.09|4538.57|4537.97|4539.07|4538.47|4538.57|4537.97|23
1642647510000|2022-01-20 02:58:30|4538.44|4537.84|4538.32|4537.72|4538.57|4537.97|4538.32|4537.72|19
1642647520000|2022-01-20 02:58:40|||||||||1
1642647530000|2022-01-20 02:58:50|||||||||8
1642647540000|2022-01-20 02:59:00|4538.07|4537.47|4538.19|4537.59|4538.19|4537.59|4538.07|4537.47|8
1642647550000|2022-01-20 02:59:10|4538.07|4537.47|4538.82|4538.22|4538.82|4538.22|4538.07|4537.47|10
1642647560000|2022-01-20 02:59:20|4538.69|4538.09|4538.57|4537.97|4538.82|4538.22|4538.57|4537.97|22
1642647570000|2022-01-20 02:59:30|4538.32|4537.72|4538.32|4537.72|4538.57|4537.97|4538.32|4537.72|26
1642647580000|2022-01-20 02:59:40|4538.19|4537.59|4538.32|4537.72|4538.32|4537.72|4538.19|4537.59|16
1642647590000|2022-01-20 02:59:50|4538.44|4537.84|4538.32|4537.72|4538.44|4537.84|4538.32|4537.72|2
1642647600000|2022-01-20 03:00:00|4538.44|4537.84|4537.82|4537.22|4538.57|4537.97|4537.82|4537.22|22
1642647610000|2022-01-20 03:00:10|4537.94|4537.34|4537.57|4536.97|4538.07|4537.47|4537.57|4536.97|42
1642647620000|2022-01-20 03:00:20|4537.82|4537.22|4537.57|4536.97|4537.82|4537.22|4537.57|4536.97|35
1642647630000|2022-01-20 03:00:30|4537.82|4537.22|4538.32|4537.72|4538.32|4537.72|4537.82|4537.22|26
1642647640000|2022-01-20 03:00:40|4538.19|4537.59|4538.19|4537.59|4538.32|4537.72|4538.19|4537.59|12
1642647650000|2022-01-20 03:00:50|4538.07|4537.47|4538.44|4537.84|4538.57|4537.97|4538.07|4537.47|11
1642647660000|2022-01-20 03:01:00|4538.57|4537.97|4538.82|4538.22|4538.82|4538.22|4538.44|4537.84|14
1642647670000|2022-01-20 03:01:10|4538.94|4538.34|4539.32|4538.72|4539.32|4538.72|4538.94|4538.34|15
1642647680000|2022-01-20 03:01:20|4539.07|4538.47|4538.82|4538.22|4539.07|4538.47|4538.82|4538.22|5
1642647690000|2022-01-20 03:01:30|4538.57|4537.97|4538.82|4538.22|4538.82|4538.22|4538.57|4537.97|8
1642647700000|2022-01-20 03:01:40|4538.69|4538.09|4538.57|4537.97|4538.82|4538.22|4538.57|4537.97|10
1642647710000|2022-01-20 03:01:50|4538.69|4538.09|4538.82|4538.22|4538.82|4538.22|4538.57|4537.97|8
1642647720000|2022-01-20 03:02:00|4538.69|4538.09|4538.69|4538.09|4538.82|4538.22|4538.57|4537.97|7
1642647730000|2022-01-20 03:02:10|||||||||2
1642647740000|2022-01-20 03:02:20|4538.57|4537.97|4538.82|4538.22|4538.82|4538.22|4538.57|4537.97|7
1642647750000|2022-01-20 03:02:30|4538.94|4538.34|4539.32|4538.72|4539.32|4538.72|4538.94|4538.34|20
1642647760000|2022-01-20 03:02:40|4539.19|4538.59|4539.19|4538.59|4539.32|4538.72|4539.07|4538.47|9
1642647770000|2022-01-20 03:02:50|4539.32|4538.72|4539.32|4538.72|4539.32|4538.72|4539.19|4538.59|6
1642647780000|2022-01-20 03:03:00|4539.07|4538.47|4539.07|4538.47|4539.07|4538.47|4539.07|4538.47|2
1642647790000|2022-01-20 03:03:10|4539.19|4538.59|4539.07|4538.47|4539.32|4538.72|4539.07|4538.47|1
1642647800000|2022-01-20 03:03:20|4538.82|4538.22|4538.82|4538.22|4538.82|4538.22|4538.82|4538.22|2
1642647820000|2022-01-20 03:03:40|||||||||2
1642647830000|2022-01-20 03:03:50|4538.57|4537.97|4538.82|4538.22|4538.82|4538.22|4538.57|4537.97|10
1642647840000|2022-01-20 03:04:00|4538.69|4538.09|4538.69|4538.09|4538.82|4538.22|4538.69|4538.09|6
1642647850000|2022-01-20 03:04:10|4538.82|4538.22|4539.07|4538.47|4539.07|4538.47|4538.82|4538.22|22
1642647860000|2022-01-20 03:04:20|4538.94|4538.34|4538.82|4538.22|4539.07|4538.47|4538.82|4538.22|1
1642647880000|2022-01-20 03:04:40|4538.94|4538.34|4538.82|4538.22|4538.94|4538.34|4538.82|4538.22|3
1642647890000|2022-01-20 03:04:50|4538.94|4538.34|4538.82|4538.22|4538.94|4538.34|4538.82|4538.22|0
1642647900000|2022-01-20 03:05:00|4538.94|4538.34|4538.94|4538.34|4538.94|4538.34|4538.82|4538.22|8
1642647910000|2022-01-20 03:05:10|4538.82|4538.22|4538.94|4538.34|4539.07|4538.47|4538.82|4538.22|4
1642647920000|2022-01-20 03:05:20|4538.82|4538.22|4539.32|4538.72|4539.32|4538.72|4538.82|4538.22|7
1642647930000|2022-01-20 03:05:30|4539.57|4538.97|4539.32|4538.72|4539.57|4538.97|4539.07|4538.47|31
1642647940000|2022-01-20 03:05:40|4539.44|4538.84|4539.32|4538.72|4539.44|4538.84|4539.32|4538.72|10
1642647950000|2022-01-20 03:05:50|4539.07|4538.47|4538.94|4538.34|4539.19|4538.59|4538.94|4538.34|18
1642647960000|2022-01-20 03:06:00|4539.07|4538.47|4538.82|4538.22|4539.07|4538.47|4538.69|4538.09|20
1642647970000|2022-01-20 03:06:10|4538.69|4538.09|4538.82|4538.22|4538.82|4538.22|4538.69|4538.09|2
1642647980000|2022-01-20 03:06:20|4538.69|4538.09|4538.57|4537.97|4538.82|4538.22|4538.32|4537.72|12
1642647990000|2022-01-20 03:06:30|4538.44|4537.84|4538.32|4537.72|4538.44|4537.84|4538.32|4537.72|14
1642648000000|2022-01-20 03:06:40|4538.19|4537.59|4538.07|4537.47|4538.19|4537.59|4538.07|4537.47|7
1642648010000|2022-01-20 03:06:50|4538.19|4537.59|4538.07|4537.47|4538.32|4537.72|4538.07|4537.47|2
1642648020000|2022-01-20 03:07:00|4537.94|4537.34|4538.07|4537.47|4538.32|4537.72|4537.94|4537.34|24
1642648030000|2022-01-20 03:07:10|4538.19|4537.59|4538.32|4537.72|4538.32|4537.72|4538.19|4537.59|1
1642648050000|2022-01-20 03:07:30|4538.57|4537.97|4538.32|4537.72|4538.57|4537.97|4538.32|4537.72|23
1642648060000|2022-01-20 03:07:40|4538.44|4537.84|4538.82|4538.22|4538.82|4538.22|4538.44|4537.84|14
1642648070000|2022-01-20 03:07:50|4538.94|4538.34|4538.82|4538.22|4538.94|4538.34|4538.82|4538.22|13
1642648080000|2022-01-20 03:08:00|4538.69|4538.09|4539.07|4538.47|4539.07|4538.47|4538.57|4537.97|11
1642648090000|2022-01-20 03:08:10|4538.94|4538.34|4538.82|4538.22|4539.07|4538.47|4538.82|4538.22|6
1642648100000|2022-01-20 03:08:20|4538.94|4538.34|4538.44|4537.84|4538.94|4538.34|4538.44|4537.84|8
1642648110000|2022-01-20 03:08:30|4538.32|4537.72|4538.07|4537.47|4538.32|4537.72|4538.07|4537.47|2
1642648120000|2022-01-20 03:08:40|4538.32|4537.72|4538.07|4537.47|4538.32|4537.72|4538.07|4537.47|3
1642648130000|2022-01-20 03:08:50|4537.82|4537.22|4538.07|4537.47|4538.07|4537.47|4537.82|4537.22|12
1642648140000|2022-01-20 03:09:00|4537.94|4537.34|4538.07|4537.47|4538.19|4537.59|4537.82|4537.22|3
1642648150000|2022-01-20 03:09:10|4537.82|4537.22|4538.19|4537.59|4538.19|4537.59|4537.82|4537.22|67
1642648160000|2022-01-20 03:09:20|4538.32|4537.72|4538.57|4537.97|4538.57|4537.97|4538.32|4537.72|6
1642648170000|2022-01-20 03:09:30|4538.82|4538.22|4538.82|4538.22|4538.82|4538.22|4538.69|4538.09|18
1642648180000|2022-01-20 03:09:40|4538.57|4537.97|4538.57|4537.97|4538.57|4537.97|4538.32|4537.72|34
1642648190000|2022-01-20 03:09:50|4538.44|4537.84|4538.57|4537.97|4538.57|4537.97|4538.32|4537.72|4
1642648200000|2022-01-20 03:10:00|4538.32|4537.72|4538.69|4538.09|4538.82|4538.22|4538.32|4537.72|16
1642648210000|2022-01-20 03:10:10|4538.82|4538.22|4538.57|4537.97|4538.82|4538.22|4538.44|4537.84|6
1642648220000|2022-01-20 03:10:20|4538.44|4537.84|4538.57|4537.97|4538.57|4537.97|4538.44|4537.84|1
1642648230000|2022-01-20 03:10:30|4538.44|4537.84|4538.57|4537.97|4538.57|4537.97|4538.44|4537.84|9
1642648240000|2022-01-20 03:10:40|4538.44|4537.84|4538.57|4537.97|4538.57|4537.97|4538.44|4537.84|1
1642648250000|2022-01-20 03:10:50|4538.44|4537.84|4538.44|4537.84|4538.57|4537.97|4538.32|4537.72|8
1642648260000|2022-01-20 03:11:00|4538.57|4537.97|4538.32|4537.72|4538.57|4537.97|4538.32|4537.72|12
1642648270000|2022-01-20 03:11:10|4538.19|4537.59|4538.32|4537.72|4538.32|4537.72|4538.07|4537.47|25
1642648280000|2022-01-20 03:11:20|4538.19|4537.59|4538.07|4537.47|4538.32|4537.72|4537.82|4537.22|103
1642648290000|2022-01-20 03:11:30|4537.94|4537.34|4537.82|4537.22|4538.07|4537.47|4537.57|4536.97|43
1642648300000|2022-01-20 03:11:40|||||||||11
1642648310000|2022-01-20 03:11:50|4537.69|4537.09|4538.07|4537.47|4538.07|4537.47|4537.69|4537.09|15
1642648320000|2022-01-20 03:12:00|4537.94|4537.34|4537.94|4537.34|4537.94|4537.34|4537.82|4537.22|23
1642648330000|2022-01-20 03:12:10|4538.07|4537.47|4537.82|4537.22|4538.07|4537.47|4537.82|4537.22|2
1642648340000|2022-01-20 03:12:20|4537.69|4537.09|4537.82|4537.22|4537.82|4537.22|4537.69|4537.09|14
1642648350000|2022-01-20 03:12:30|4537.69|4537.09|4537.44|4536.84|4537.69|4537.09|4537.32|4536.72|57
1642648360000|2022-01-20 03:12:40|4537.32|4536.72|4537.19|4536.59|4537.32|4536.72|4537.19|4536.59|30
1642648370000|2022-01-20 03:12:50|4537.32|4536.72|4537.82|4537.22|4537.82|4537.22|4537.32|4536.72|27
1642648380000|2022-01-20 03:13:00|4538.07|4537.47|4538.57|4537.97|4538.57|4537.97|4538.07|4537.47|25
1642648390000|2022-01-20 03:13:10|||||||||5
1642648400000|2022-01-20 03:13:20|4538.32|4537.72|4538.32|4537.72|4538.32|4537.72|4538.32|4537.72|5
1642648410000|2022-01-20 03:13:30|4538.44|4537.84|4538.57|4537.97|4538.57|4537.97|4538.44|4537.84|15
1642648430000|2022-01-20 03:13:50|4538.44|4537.84|4538.32|4537.72|4538.44|4537.84|4538.32|4537.72|20
1642648440000|2022-01-20 03:14:00|4538.07|4537.47|4538.19|4537.59|4538.32|4537.72|4538.07|4537.47|17
1642648450000|2022-01-20 03:14:10|4538.07|4537.47|4537.82|4537.22|4538.07|4537.47|4537.82|4537.22|15
1642648460000|2022-01-20 03:14:20|4538.07|4537.47|4538.07|4537.47|4538.07|4537.47|4538.07|4537.47|7
1642648470000|2022-01-20 03:14:30|4537.82|4537.22|4537.94|4537.34|4537.94|4537.34|4537.82|4537.22|8
1642648480000|2022-01-20 03:14:40|4537.82|4537.22|4538.07|4537.47|4538.07|4537.47|4537.82|4537.22|6
1642648500000|2022-01-20 03:15:00|4538.44|4537.84|4538.32|4537.72|4538.57|4537.97|4538.32|4537.72|27
1642648510000|2022-01-20 03:15:10|4538.19|4537.59|4538.32|4537.72|4538.32|4537.72|4538.19|4537.59|5
1642648520000|2022-01-20 03:15:20|4538.07|4537.47|4538.07|4537.47|4538.07|4537.47|4538.07|4537.47|6
1642648530000|2022-01-20 03:15:30|4537.94|4537.34|4537.94|4537.34|4537.94|4537.34|4537.94|4537.34|6
1642648540000|2022-01-20 03:15:40|4538.07|4537.47|4538.07|4537.47|4538.07|4537.47|4538.07|4537.47|3
1642648550000|2022-01-20 03:15:50|4537.94|4537.34|4538.07|4537.47|4538.07|4537.47|4537.94|4537.34|0
1642648560000|2022-01-20 03:16:00|4538.32|4537.72|4538.57|4537.97|4538.57|4537.97|4538.32|4537.72|44
1642648570000|2022-01-20 03:16:10|4538.82|4538.22|4540.82|4540.22|4540.82|4540.22|4538.69|4538.09|193
1642648580000|2022-01-20 03:16:20|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|4540.57|4539.97|98
1642648590000|2022-01-20 03:16:30|4540.57|4539.97|4540.44|4539.84|4540.57|4539.97|4540.32|4539.72|19
1642648600000|2022-01-20 03:16:40|4540.57|4539.97|4540.94|4540.34|4540.94|4540.34|4540.07|4539.47|68
1642648610000|2022-01-20 03:16:50|4541.07|4540.47|4540.82|4540.22|4541.07|4540.47|4540.82|4540.22|21
1642648620000|2022-01-20 03:17:00|4540.94|4540.34|4540.94|4540.34|4541.07|4540.47|4540.82|4540.22|13
1642648630000|2022-01-20 03:17:10|4540.82|4540.22|4541.57|4540.97|4541.57|4540.97|4540.82|4540.22|23
1642648640000|2022-01-20 03:17:20|4541.69|4541.09|4542.57|4541.97|4542.57|4541.97|4541.57|4540.97|70
1642648650000|2022-01-20 03:17:30|4542.44|4541.84|4542.82|4542.22|4542.82|4542.22|4542.44|4541.84|51
1642648660000|2022-01-20 03:17:40|4542.57|4541.97|4542.57|4541.97|4542.57|4541.97|4542.32|4541.72|69
1642648670000|2022-01-20 03:17:50|4542.44|4541.84|4542.57|4541.97|4542.57|4541.97|4542.32|4541.72|20
1642648680000|2022-01-20 03:18:00|4542.82|4542.22|4543.07|4542.47|4543.07|4542.47|4542.82|4542.22|42
1642648690000|2022-01-20 03:18:10|4542.94|4542.34|4543.07|4542.47|4543.32|4542.72|4542.94|4542.34|456
1642648700000|2022-01-20 03:18:20|4542.57|4541.97|4542.57|4541.97|4542.82|4542.22|4542.57|4541.97|85
1642648710000|2022-01-20 03:18:30|4542.44|4541.84|4542.82|4542.22|4542.82|4542.22|4542.44|4541.84|47
1642648720000|2022-01-20 03:18:40|4542.57|4541.97|4542.32|4541.72|4542.57|4541.97|4542.32|4541.72|10
1642648730000|2022-01-20 03:18:50|4542.07|4541.47|4542.32|4541.72|4542.32|4541.72|4542.07|4541.47|41
1642648740000|2022-01-20 03:19:00|4542.57|4541.97|4542.07|4541.47|4542.57|4541.97|4542.07|4541.47|45
1642648750000|2022-01-20 03:19:10|4542.32|4541.72|4542.32|4541.72|4542.32|4541.72|4542.19|4541.59|2
1642648760000|2022-01-20 03:19:20|4542.44|4541.84|4542.32|4541.72|4542.44|4541.84|4542.07|4541.47|17
1642648770000|2022-01-20 03:19:30|||||||||3
1642648780000|2022-01-20 03:19:40|4542.57|4541.97|4542.32|4541.72|4542.57|4541.97|4542.32|4541.72|11
1642648790000|2022-01-20 03:19:50|4542.44|4541.84|4542.69|4542.09|4542.69|4542.09|4542.44|4541.84|22
1642648800000|2022-01-20 03:20:00|4542.57|4541.97|4542.57|4541.97|4542.82|4542.22|4542.57|4541.97|31
1642648810000|2022-01-20 03:20:10|4542.69|4542.09|4542.32|4541.72|4542.69|4542.09|4542.32|4541.72|17
1642648820000|2022-01-20 03:20:20|4542.44|4541.84|4542.44|4541.84|4542.57|4541.97|4542.32|4541.72|15
1642648830000|2022-01-20 03:20:30|4542.32|4541.72|4542.19|4541.59|4542.32|4541.72|4542.19|4541.59|15
1642648840000|2022-01-20 03:20:40|4542.32|4541.72|4542.32|4541.72|4542.32|4541.72|4542.32|4541.72|0
1642648850000|2022-01-20 03:20:50|||||||||4
1642648860000|2022-01-20 03:21:00|4542.44|4541.84|4542.57|4541.97|4542.57|4541.97|4542.44|4541.84|31
1642648870000|2022-01-20 03:21:10|4542.32|4541.72|4542.32|4541.72|4542.44|4541.84|4542.32|4541.72|10
1642648880000|2022-01-20 03:21:20|||||||||8
1642648890000|2022-01-20 03:21:30|4542.57|4541.97|4542.57|4541.97|4542.57|4541.97|4542.57|4541.97|18
1642648900000|2022-01-20 03:21:40|4542.32|4541.72|4542.57|4541.97|4542.57|4541.97|4542.32|4541.72|9
1642648910000|2022-01-20 03:21:50|4542.82|4542.22|4543.07|4542.47|4543.07|4542.47|4542.82|4542.22|29
1642648920000|2022-01-20 03:22:00|4542.82|4542.22|4543.07|4542.47|4543.07|4542.47|4542.82|4542.22|18
1642648930000|2022-01-20 03:22:10|4542.82|4542.22|4542.82|4542.22|4543.07|4542.47|4542.82|4542.22|11
1642648940000|2022-01-20 03:22:20|4543.07|4542.47|4542.94|4542.34|4543.07|4542.47|4542.94|4542.34|5
1642648950000|2022-01-20 03:22:30|4543.07|4542.47|4543.07|4542.47|4543.07|4542.47|4542.82|4542.22|27
1642648960000|2022-01-20 03:22:40|4542.82|4542.22|4543.07|4542.47|4543.07|4542.47|4542.82|4542.22|11
1642648970000|2022-01-20 03:22:50|4542.82|4542.22|4542.94|4542.34|4542.94|4542.34|4542.69|4542.09|25
1642648980000|2022-01-20 03:23:00|4542.82|4542.22|4543.19|4542.59|4543.19|4542.59|4542.82|4542.22|28
1642648990000|2022-01-20 03:23:10|4543.07|4542.47|4543.07|4542.47|4543.32|4542.72|4543.07|4542.47|17
1642649000000|2022-01-20 03:23:20|4543.19|4542.59|4543.07|4542.47|4543.32|4542.72|4543.07|4542.47|6
1642649010000|2022-01-20 03:23:30|4542.94|4542.34|4543.07|4542.47|4543.07|4542.47|4542.94|4542.34|13
1642649020000|2022-01-20 03:23:40|4542.94|4542.34|4542.82|4542.22|4542.94|4542.34|4542.82|4542.22|11
1642649040000|2022-01-20 03:24:00|4543.07|4542.47|4543.57|4542.97|4543.57|4542.97|4542.94|4542.34|104
1642649050000|2022-01-20 03:24:10|4543.82|4543.22|4543.57|4542.97|4543.82|4543.22|4543.57|4542.97|100
1642649060000|2022-01-20 03:24:20|4543.69|4543.09|4543.69|4543.09|4543.69|4543.09|4543.57|4542.97|26
1642649070000|2022-01-20 03:24:30|4543.57|4542.97|4543.32|4542.72|4543.57|4542.97|4543.32|4542.72|26
1642649080000|2022-01-20 03:24:40|4543.19|4542.59|4542.82|4542.22|4543.19|4542.59|4542.82|4542.22|36
1642649090000|2022-01-20 03:24:50|4543.07|4542.47|4542.82|4542.22|4543.19|4542.59|4542.82|4542.22|60
1642649100000|2022-01-20 03:25:00|4542.94|4542.34|4542.69|4542.09|4542.94|4542.34|4542.69|4542.09|55
1642649110000|2022-01-20 03:25:10|4542.57|4541.97|4542.94|4542.34|4543.07|4542.47|4542.57|4541.97|11
1642649120000|2022-01-20 03:25:20|4543.07|4542.47|4543.07|4542.47|4543.07|4542.47|4542.94|4542.34|2
1642649130000|2022-01-20 03:25:30|4543.32|4542.72|4543.32|4542.72|4543.32|4542.72|4543.32|4542.72|7
1642649140000|2022-01-20 03:25:40|4543.57|4542.97|4543.57|4542.97|4543.57|4542.97|4543.57|4542.97|22
1642649150000|2022-01-20 03:25:50|4543.44|4542.84|4543.82|4543.22|4543.82|4543.22|4543.44|4542.84|22
1642649160000|2022-01-20 03:26:00|4543.57|4542.97|4543.07|4542.47|4543.82|4543.22|4543.07|4542.47|29
1642649170000|2022-01-20 03:26:10|4543.19|4542.59|4543.07|4542.47|4543.32|4542.72|4542.82|4542.22|9
1642649180000|2022-01-20 03:26:20|4543.19|4542.59|4542.57|4541.97|4543.32|4542.72|4542.57|4541.97|78
1642649190000|2022-01-20 03:26:30|4542.69|4542.09|4542.82|4542.22|4542.82|4542.22|4542.32|4541.72|64
1642649200000|2022-01-20 03:26:40|4542.69|4542.09|4542.57|4541.97|4542.69|4542.09|4542.57|4541.97|3
1642649210000|2022-01-20 03:26:50|4542.82|4542.22|4542.82|4542.22|4542.82|4542.22|4542.57|4541.97|6
1642649220000|2022-01-20 03:27:00|4542.57|4541.97|4542.57|4541.97|4542.57|4541.97|4542.57|4541.97|9
1642649230000|2022-01-20 03:27:10|4542.32|4541.72|4542.07|4541.47|4542.32|4541.72|4541.94|4541.34|65
1642649240000|2022-01-20 03:27:20|4541.82|4541.22|4541.82|4541.22|4542.07|4541.47|4541.82|4541.22|36
1642649250000|2022-01-20 03:27:30|4541.57|4540.97|4541.57|4540.97|4541.82|4541.22|4541.57|4540.97|64
1642649260000|2022-01-20 03:27:40|4541.32|4540.72|4541.32|4540.72|4541.32|4540.72|4541.32|4540.72|16
1642649270000|2022-01-20 03:27:50|4541.57|4540.97|4541.32|4540.72|4541.57|4540.97|4541.32|4540.72|18
1642649280000|2022-01-20 03:28:00|4541.57|4540.97|4541.32|4540.72|4541.57|4540.97|4541.32|4540.72|26
1642649290000|2022-01-20 03:28:10|4541.44|4540.84|4541.32|4540.72|4541.44|4540.84|4541.32|4540.72|9
1642649300000|2022-01-20 03:28:20|4541.57|4540.97|4541.57|4540.97|4541.57|4540.97|4541.57|4540.97|18
1642649310000|2022-01-20 03:28:30|4541.82|4541.22|4541.82|4541.22|4541.82|4541.22|4541.82|4541.22|23
1642649320000|2022-01-20 03:28:40|4541.57|4540.97|4541.32|4540.72|4541.57|4540.97|4541.32|4540.72|24
1642649330000|2022-01-20 03:28:50|4541.57|4540.97|4541.69|4541.09|4541.82|4541.22|4541.57|4540.97|9
1642649340000|2022-01-20 03:29:00|4541.57|4540.97|4541.57|4540.97|4541.69|4541.09|4541.57|4540.97|5
1642649350000|2022-01-20 03:29:10|4541.69|4541.09|4541.57|4540.97|4541.69|4541.09|4541.57|4540.97|0
1642649360000|2022-01-20 03:29:20|4541.32|4540.72|4541.57|4540.97|4541.57|4540.97|4541.32|4540.72|11
1642649370000|2022-01-20 03:29:30|4541.82|4541.22|4541.57|4540.97|4541.82|4541.22|4541.57|4540.97|15
1642649380000|2022-01-20 03:29:40|4541.82|4541.22|4541.82|4541.22|4541.82|4541.22|4541.82|4541.22|3
1642649390000|2022-01-20 03:29:50|4541.69|4541.09|4541.57|4540.97|4541.69|4541.09|4541.57|4540.97|2
1642649400000|2022-01-20 03:30:00|4541.44|4540.84|4542.07|4541.47|4542.07|4541.47|4541.32|4540.72|46
1642649410000|2022-01-20 03:30:10|4541.94|4541.34|4542.19|4541.59|4542.32|4541.72|4541.82|4541.22|27
1642649420000|2022-01-20 03:30:20|4542.32|4541.72|4542.57|4541.97|4542.57|4541.97|4542.32|4541.72|5
1642649430000|2022-01-20 03:30:30|4542.82|4542.22|4542.82|4542.22|4542.82|4542.22|4542.57|4541.97|37
1642649440000|2022-01-20 03:30:40|4543.07|4542.47|4543.32|4542.72|4543.32|4542.72|4542.82|4542.22|44
1642649450000|2022-01-20 03:30:50|4543.19|4542.59|4543.32|4542.72|4543.32|4542.72|4543.07|4542.47|18
1642649460000|2022-01-20 03:31:00|4543.07|4542.47|4542.07|4541.47|4543.07|4542.47|4542.07|4541.47|30
1642649470000|2022-01-20 03:31:10|4542.32|4541.72|4542.44|4541.84|4542.44|4541.84|4542.07|4541.47|19
1642649480000|2022-01-20 03:31:20|4542.57|4541.97|4542.32|4541.72|4542.57|4541.97|4542.07|4541.47|12
1642649490000|2022-01-20 03:31:30|4542.07|4541.47|4542.07|4541.47|4542.32|4541.72|4542.07|4541.47|21
1642649500000|2022-01-20 03:31:40|4541.82|4541.22|4541.82|4541.22|4541.82|4541.22|4541.57|4540.97|39
1642649510000|2022-01-20 03:31:50|4542.07|4541.47|4542.07|4541.47|4542.07|4541.47|4542.07|4541.47|1
1642649520000|2022-01-20 03:32:00|4542.32|4541.72|4542.57|4541.97|4542.57|4541.97|4542.32|4541.72|16
1642649530000|2022-01-20 03:32:10|4542.44|4541.84|4542.32|4541.72|4542.44|4541.84|4542.19|4541.59|5
1642649540000|2022-01-20 03:32:20|4542.19|4541.59|4541.82|4541.22|4542.32|4541.72|4541.82|4541.22|13
1642649550000|2022-01-20 03:32:30|4541.57|4540.97|4541.57|4540.97|4541.82|4541.22|4541.19|4540.59|101
1642649560000|2022-01-20 03:32:40|4541.69|4541.09|4542.32|4541.72|4542.32|4541.72|4541.57|4540.97|11
1642649570000|2022-01-20 03:32:50|4542.44|4541.84|4542.44|4541.84|4542.57|4541.97|4542.44|4541.84|35
1642649580000|2022-01-20 03:33:00|4542.32|4541.72|4542.57|4541.97|4542.57|4541.97|4542.32|4541.72|9
1642649590000|2022-01-20 03:33:10|4542.44|4541.84|4542.57|4541.97|4542.57|4541.97|4542.44|4541.84|9
1642649600000|2022-01-20 03:33:20|4542.44|4541.84|4542.82|4542.22|4542.82|4542.22|4542.32|4541.72|7
1642649610000|2022-01-20 03:33:30|4543.07|4542.47|4543.32|4542.72|4543.32|4542.72|4543.07|4542.47|51
1642649620000|2022-01-20 03:33:40|4543.07|4542.47|4543.32|4542.72|4543.32|4542.72|4543.07|4542.47|77
1642649630000|2022-01-20 03:33:50|4543.44|4542.84|4543.82|4543.22|4543.82|4543.22|4543.44|4542.84|53
1642649640000|2022-01-20 03:34:00|4544.07|4543.47|4544.07|4543.47|4544.07|4543.47|4543.82|4543.22|75
1642649650000|2022-01-20 03:34:10|4543.94|4543.34|4543.94|4543.34|4543.94|4543.34|4543.82|4543.22|10
1642649660000|2022-01-20 03:34:20|4544.07|4543.47|4543.94|4543.34|4544.07|4543.47|4543.82|4543.22|10
1642649670000|2022-01-20 03:34:30|4543.82|4543.22|4543.82|4543.22|4544.07|4543.47|4543.82|4543.22|16
1642649680000|2022-01-20 03:34:40|4543.57|4542.97|4543.57|4542.97|4543.82|4543.22|4543.57|4542.97|12
1642649690000|2022-01-20 03:34:50|4543.82|4543.22|4543.82|4543.22|4544.07|4543.47|4543.82|4543.22|9
1642649700000|2022-01-20 03:35:00|4543.69|4543.09|4543.32|4542.72|4543.82|4543.22|4543.32|4542.72|17
1642649710000|2022-01-20 03:35:10|4543.44|4542.84|4542.82|4542.22|4543.44|4542.84|4542.82|4542.22|54
1642649720000|2022-01-20 03:35:20|4543.07|4542.47|4543.07|4542.47|4543.32|4542.72|4543.07|4542.47|22
1642649730000|2022-01-20 03:35:30|4543.32|4542.72|4542.82|4542.22|4543.32|4542.72|4542.82|4542.22|12
1642649740000|2022-01-20 03:35:40|4542.94|4542.34|4543.07|4542.47|4543.07|4542.47|4542.82|4542.22|11
1642649750000|2022-01-20 03:35:50|4543.19|4542.59|4543.07|4542.47|4543.32|4542.72|4543.07|4542.47|3
1642649760000|2022-01-20 03:36:00|4543.19|4542.59|4543.32|4542.72|4543.32|4542.72|4543.19|4542.59|7
1642649770000|2022-01-20 03:36:10|4543.07|4542.47|4543.19|4542.59|4543.32|4542.72|4543.07|4542.47|11
1642649780000|2022-01-20 03:36:20|4543.32|4542.72|4543.82|4543.22|4543.82|4543.22|4543.19|4542.59|20
1642649790000|2022-01-20 03:36:30|4544.07|4543.47|4543.82|4543.22|4544.07|4543.47|4543.82|4543.22|15
1642649800000|2022-01-20 03:36:40|4543.69|4543.09|4543.57|4542.97|4543.69|4543.09|4543.57|4542.97|6
1642649810000|2022-01-20 03:36:50|4543.32|4542.72|4543.69|4543.09|4543.69|4543.09|4543.32|4542.72|17
1642649820000|2022-01-20 03:37:00|4543.82|4543.22|4543.82|4543.22|4543.82|4543.22|4543.69|4543.09|6
1642649830000|2022-01-20 03:37:10|4543.69|4543.09|4543.82|4543.22|4543.82|4543.22|4543.57|4542.97|4
1642649840000|2022-01-20 03:37:20|4543.69|4543.09|4543.69|4543.09|4543.69|4543.09|4543.57|4542.97|5
1642649850000|2022-01-20 03:37:30|4543.57|4542.97|4543.82|4543.22|4543.82|4543.22|4543.57|4542.97|7
1642649860000|2022-01-20 03:37:40|4543.69|4543.09|4543.57|4542.97|4543.82|4543.22|4543.57|4542.97|3
1642649870000|2022-01-20 03:37:50|||||||||1
1642649880000|2022-01-20 03:38:00|4543.69|4543.09|4543.69|4543.09|4543.82|4543.22|4543.32|4542.72|16
1642649890000|2022-01-20 03:38:10|4543.57|4542.97|4544.32|4543.72|4544.32|4543.72|4543.57|4542.97|136
1642649900000|2022-01-20 03:38:20|4544.19|4543.59|4544.07|4543.47|4544.19|4543.59|4544.07|4543.47|9
1642649910000|2022-01-20 03:38:30|4544.32|4543.72|4544.19|4543.59|4544.32|4543.72|4544.19|4543.59|19
1642649920000|2022-01-20 03:38:40|4544.07|4543.47|4543.82|4543.22|4544.32|4543.72|4543.82|4543.22|39
1642649930000|2022-01-20 03:38:50|||||||||18
1642649940000|2022-01-20 03:39:00|4544.07|4543.47|4544.57|4543.97|4544.69|4544.09|4544.07|4543.47|258
1642649950000|2022-01-20 03:39:10|4544.69|4544.09|4544.69|4544.09|4544.94|4544.34|4544.57|4543.97|65
1642649960000|2022-01-20 03:39:20|4544.57|4543.97|4544.57|4543.97|4544.82|4544.22|4544.44|4543.84|40
1642649970000|2022-01-20 03:39:30|4544.44|4543.84|4544.32|4543.72|4544.44|4543.84|4544.32|4543.72|13
1642649980000|2022-01-20 03:39:40|4544.44|4543.84|4544.32|4543.72|4544.57|4543.97|4544.32|4543.72|19
1642649990000|2022-01-20 03:39:50|4544.44|4543.84|4544.69|4544.09|4545.07|4544.47|4544.32|4543.72|79
1642650000000|2022-01-20 03:40:00|4544.82|4544.22|4544.07|4543.47|4544.82|4544.22|4544.07|4543.47|34
1642650010000|2022-01-20 03:40:10|4543.82|4543.22|4544.32|4543.72|4544.32|4543.72|4543.82|4543.22|20
1642650020000|2022-01-20 03:40:20|4544.57|4543.97|4544.57|4543.97|4544.57|4543.97|4544.57|4543.97|14
1642650030000|2022-01-20 03:40:30|4544.32|4543.72|4544.44|4543.84|4544.57|4543.97|4544.32|4543.72|17
1642650040000|2022-01-20 03:40:40|4544.82|4544.22|4545.94|4545.34|4546.07|4545.47|4544.82|4544.22|303
1642650050000|2022-01-20 03:40:50|4545.82|4545.22|4545.82|4545.22|4546.07|4545.47|4545.82|4545.22|100
1642650060000|2022-01-20 03:41:00|4545.94|4545.34|4545.94|4545.34|4546.07|4545.47|4545.82|4545.22|52
1642650070000|2022-01-20 03:41:10|4545.82|4545.22|4545.57|4544.97|4545.82|4545.22|4545.57|4544.97|19
1642650080000|2022-01-20 03:41:20|4545.69|4545.09|4545.57|4544.97|4545.82|4545.22|4545.57|4544.97|24
1642650090000|2022-01-20 03:41:30|4545.69|4545.09|4545.94|4545.34|4545.94|4545.34|4545.57|4544.97|75
1642650100000|2022-01-20 03:41:40|4546.07|4545.47|4546.32|4545.72|4546.32|4545.72|4545.94|4545.34|60
1642650110000|2022-01-20 03:41:50|4546.19|4545.59|4545.82|4545.22|4546.32|4545.72|4545.82|4545.22|38
1642650120000|2022-01-20 03:42:00|4546.07|4545.47|4546.07|4545.47|4546.32|4545.72|4545.82|4545.22|50
1642650130000|2022-01-20 03:42:10|4546.19|4545.59|4546.19|4545.59|4546.32|4545.72|4546.07|4545.47|22
1642650140000|2022-01-20 03:42:20|4546.07|4545.47|4545.94|4545.34|4546.07|4545.47|4545.82|4545.22|55
1642650150000|2022-01-20 03:42:30|4545.82|4545.22|4546.07|4545.47|4546.07|4545.47|4545.82|4545.22|34
1642650160000|2022-01-20 03:42:40|4545.94|4545.34|4546.07|4545.47|4546.07|4545.47|4545.94|4545.34|6
1642650170000|2022-01-20 03:42:50|4546.19|4545.59|4546.32|4545.72|4546.32|4545.72|4546.19|4545.59|29
1642650180000|2022-01-20 03:43:00|4546.19|4545.59|4546.32|4545.72|4546.32|4545.72|4546.07|4545.47|19
1642650190000|2022-01-20 03:43:10|4546.19|4545.59|4546.32|4545.72|4546.32|4545.72|4546.07|4545.47|15
1642650200000|2022-01-20 03:43:20|4546.19|4545.59|4546.07|4545.47|4546.32|4545.72|4546.07|4545.47|21
1642650210000|2022-01-20 03:43:30|4545.94|4545.34|4546.07|4545.47|4546.07|4545.47|4545.82|4545.22|45
1642650220000|2022-01-20 03:43:40|4545.82|4545.22|4545.82|4545.22|4545.82|4545.22|4545.82|4545.22|11
1642650230000|2022-01-20 03:43:50|4546.07|4545.47|4546.07|4545.47|4546.07|4545.47|4546.07|4545.47|22
1642650240000|2022-01-20 03:44:00|4545.94|4545.34|4545.82|4545.22|4546.07|4545.47|4545.82|4545.22|30
1642650250000|2022-01-20 03:44:10|4546.07|4545.47|4546.07|4545.47|4546.07|4545.47|4546.07|4545.47|5
1642650260000|2022-01-20 03:44:20|4546.19|4545.59|4546.32|4545.72|4546.32|4545.72|4546.19|4545.59|45
1642650270000|2022-01-20 03:44:30|4546.07|4545.47|4546.32|4545.72|4546.32|4545.72|4546.07|4545.47|13
1642650280000|2022-01-20 03:44:40|4546.07|4545.47|4546.32|4545.72|4546.32|4545.72|4546.07|4545.47|16
1642650290000|2022-01-20 03:44:50|||||||||3
1642650300000|2022-01-20 03:45:00|4546.57|4545.97|4546.82|4546.22|4546.94|4546.34|4546.57|4545.97|113
1642650310000|2022-01-20 03:45:10|||||||||84
1642650320000|2022-01-20 03:45:20|4547.07|4546.47|4547.07|4546.47|4547.07|4546.47|4547.07|4546.47|51
1642650330000|2022-01-20 03:45:30|4546.94|4546.34|4546.94|4546.34|4547.07|4546.47|4546.94|4546.34|22
1642650340000|2022-01-20 03:45:40|4546.82|4546.22|4546.82|4546.22|4546.94|4546.34|4546.82|4546.22|17
1642650350000|2022-01-20 03:45:50|4546.94|4546.34|4546.82|4546.22|4546.94|4546.34|4546.82|4546.22|23
1642650360000|2022-01-20 03:46:00|4547.07|4546.47|4547.07|4546.47|4547.07|4546.47|4547.07|4546.47|5
1642650370000|2022-01-20 03:46:10|4547.32|4546.72|4548.07|4547.47|4548.32|4547.72|4547.32|4546.72|391
1642650380000|2022-01-20 03:46:20|4547.82|4547.22|4548.32|4547.72|4548.32|4547.72|4547.82|4547.22|42
1642650390000|2022-01-20 03:46:30|4548.57|4547.97|4548.32|4547.72|4548.82|4548.22|4548.32|4547.72|292
1642650400000|2022-01-20 03:46:40|4548.57|4547.97|4547.82|4547.22|4548.57|4547.97|4547.82|4547.22|96
1642650410000|2022-01-20 03:46:50|4547.57|4546.97|4547.57|4546.97|4547.57|4546.97|4547.57|4546.97|117
1642650420000|2022-01-20 03:47:00|4547.32|4546.72|4547.32|4546.72|4547.44|4546.84|4547.32|4546.72|40
1642650430000|2022-01-20 03:47:10|4547.07|4546.47|4547.82|4547.22|4547.82|4547.22|4547.07|4546.47|79
1642650440000|2022-01-20 03:47:20|4547.69|4547.09|4547.69|4547.09|4547.82|4547.22|4547.57|4546.97|44
1642650450000|2022-01-20 03:47:30|4547.57|4546.97|4547.57|4546.97|4547.82|4547.22|4547.32|4546.72|33
1642650460000|2022-01-20 03:47:40|4547.82|4547.22|4548.07|4547.47|4548.07|4547.47|4547.57|4546.97|14
1642650470000|2022-01-20 03:47:50|4548.32|4547.72|4548.07|4547.47|4548.32|4547.72|4548.07|4547.47|68
1642650480000|2022-01-20 03:48:00|4547.82|4547.22|4547.82|4547.22|4548.07|4547.47|4547.82|4547.22|33
1642650490000|2022-01-20 03:48:10|4547.94|4547.34|4547.82|4547.22|4547.94|4547.34|4547.82|4547.22|20
1642650500000|2022-01-20 03:48:20|4547.57|4546.97|4547.57|4546.97|4547.82|4547.22|4547.57|4546.97|9
1642650510000|2022-01-20 03:48:30|4547.82|4547.22|4547.82|4547.22|4547.82|4547.22|4547.57|4546.97|17
1642650520000|2022-01-20 03:48:40|4547.57|4546.97|4547.57|4546.97|4547.82|4547.22|4547.57|4546.97|31
1642650530000|2022-01-20 03:48:50|4547.82|4547.22|4548.07|4547.47|4548.07|4547.47|4547.69|4547.09|13
1642650540000|2022-01-20 03:49:00|4548.19|4547.59|4548.07|4547.47|4548.32|4547.72|4548.07|4547.47|5
1642650550000|2022-01-20 03:49:10|4547.82|4547.22|4547.57|4546.97|4548.07|4547.47|4547.32|4546.72|350
1642650560000|2022-01-20 03:49:20|4547.32|4546.72|4547.57|4546.97|4547.82|4547.22|4547.32|4546.72|31
1642650570000|2022-01-20 03:49:30|4547.32|4546.72|4547.32|4546.72|4547.32|4546.72|4547.07|4546.47|17
1642650580000|2022-01-20 03:49:40|4547.19|4546.59|4546.82|4546.22|4547.32|4546.72|4546.82|4546.22|19
1642650590000|2022-01-20 03:49:50|4547.07|4546.47|4547.32|4546.72|4547.57|4546.97|4546.94|4546.34|101
1642650600000|2022-01-20 03:50:00|4547.57|4546.97|4547.44|4546.84|4547.57|4546.97|4547.07|4546.47|37
1642650610000|2022-01-20 03:50:10|4547.32|4546.72|4547.07|4546.47|4547.44|4546.84|4546.82|4546.22|15
1642650620000|2022-01-20 03:50:20|4547.32|4546.72|4546.82|4546.22|4547.32|4546.72|4546.82|4546.22|90
1642650630000|2022-01-20 03:50:30|4546.57|4545.97|4546.69|4546.09|4546.82|4546.22|4546.57|4545.97|17
1642650640000|2022-01-20 03:50:40|4546.57|4545.97|4546.82|4546.22|4546.82|4546.22|4546.57|4545.97|37
1642650650000|2022-01-20 03:50:50|4546.69|4546.09|4546.57|4545.97|4546.82|4546.22|4546.57|4545.97|7
1642650660000|2022-01-20 03:51:00|4546.82|4546.22|4546.57|4545.97|4546.82|4546.22|4546.32|4545.72|29
1642650670000|2022-01-20 03:51:10|4546.82|4546.22|4546.69|4546.09|4546.82|4546.22|4546.57|4545.97|53
1642650680000|2022-01-20 03:51:20|4546.82|4546.22|4547.32|4546.72|4547.32|4546.72|4546.82|4546.22|30
1642650690000|2022-01-20 03:51:30|4547.19|4546.59|4547.19|4546.59|4547.32|4546.72|4547.07|4546.47|11
1642650700000|2022-01-20 03:51:40|4547.07|4546.47|4547.32|4546.72|4547.32|4546.72|4547.07|4546.47|0
1642650710000|2022-01-20 03:51:50|||||||||7
1642650720000|2022-01-20 03:52:00|4547.07|4546.47|4547.32|4546.72|4547.32|4546.72|4547.07|4546.47|16
1642650730000|2022-01-20 03:52:10|4547.44|4546.84|4547.44|4546.84|4547.57|4546.97|4547.44|4546.84|16
1642650740000|2022-01-20 03:52:20|4547.57|4546.97|4547.57|4546.97|4547.57|4546.97|4547.44|4546.84|10
1642650750000|2022-01-20 03:52:30|4547.44|4546.84|4547.57|4546.97|4547.57|4546.97|4547.44|4546.84|3
1642650760000|2022-01-20 03:52:40|4547.82|4547.22|4547.57|4546.97|4547.82|4547.22|4547.57|4546.97|7
1642650770000|2022-01-20 03:52:50|4547.82|4547.22|4547.69|4547.09|4547.82|4547.22|4547.57|4546.97|2
1642650780000|2022-01-20 03:53:00|4547.57|4546.97|4547.82|4547.22|4547.82|4547.22|4547.57|4546.97|1
1642650790000|2022-01-20 03:53:10|4548.07|4547.47|4548.82|4548.22|4548.82|4548.22|4548.07|4547.47|88
1642650800000|2022-01-20 03:53:20|4548.57|4547.97|4549.07|4548.47|4549.07|4548.47|4548.57|4547.97|76
1642650810000|2022-01-20 03:53:30|4548.94|4548.34|4548.82|4548.22|4548.94|4548.34|4548.57|4547.97|59
1642650820000|2022-01-20 03:53:40|4548.94|4548.34|4549.57|4548.97|4549.57|4548.97|4548.94|4548.34|83
1642650830000|2022-01-20 03:53:50|4549.69|4549.09|4550.07|4549.47|4550.32|4549.72|4549.69|4549.09|132
1642650840000|2022-01-20 03:54:00|4549.94|4549.34|4549.82|4549.22|4549.94|4549.34|4549.82|4549.22|17
1642650850000|2022-01-20 03:54:10|4550.07|4549.47|4550.19|4549.59|4550.32|4549.72|4550.07|4549.47|76
1642650860000|2022-01-20 03:54:20|4550.32|4549.72|4550.32|4549.72|4550.32|4549.72|4550.07|4549.47|36
1642650870000|2022-01-20 03:54:30|4550.19|4549.59|4549.82|4549.22|4550.32|4549.72|4549.82|4549.22|37
1642650880000|2022-01-20 03:54:40|4549.94|4549.34|4551.07|4550.47|4551.32|4550.72|4549.82|4549.22|273
1642650890000|2022-01-20 03:54:50|4551.19|4550.59|4552.32|4551.72|4552.57|4551.97|4551.07|4550.47|405
1642650900000|2022-01-20 03:55:00|4552.07|4551.47|4552.44|4551.84|4552.57|4551.97|4552.07|4551.47|217
1642650910000|2022-01-20 03:55:10|4552.57|4551.97|4553.07|4552.47|4553.07|4552.47|4552.32|4551.72|186
1642650920000|2022-01-20 03:55:20|4553.32|4552.72|4552.57|4551.97|4553.57|4552.97|4552.57|4551.97|438
1642650930000|2022-01-20 03:55:30|4552.82|4552.22|4551.82|4551.22|4552.82|4552.22|4551.82|4551.22|70
1642650940000|2022-01-20 03:55:40|4551.69|4551.09|4552.32|4551.72|4552.32|4551.72|4551.69|4551.09|94
1642650950000|2022-01-20 03:55:50|4552.57|4551.97|4552.82|4552.22|4552.82|4552.22|4552.57|4551.97|105
1642650960000|2022-01-20 03:56:00|4553.07|4552.47|4552.32|4551.72|4553.07|4552.47|4552.07|4551.47|60
1642650970000|2022-01-20 03:56:10|4552.07|4551.47|4552.32|4551.72|4552.57|4551.97|4551.82|4551.22|90
1642650980000|2022-01-20 03:56:20|4552.07|4551.47|4552.07|4551.47|4552.32|4551.72|4552.07|4551.47|18
1642650990000|2022-01-20 03:56:30|4551.94|4551.34|4551.57|4550.97|4551.94|4551.34|4551.57|4550.97|26
1642651000000|2022-01-20 03:56:40|4551.82|4551.22|4551.69|4551.09|4551.82|4551.22|4551.57|4550.97|27
1642651010000|2022-01-20 03:56:50|4551.82|4551.22|4551.82|4551.22|4551.82|4551.22|4551.57|4550.97|5
1642651020000|2022-01-20 03:57:00|4551.69|4551.09|4552.07|4551.47|4552.07|4551.47|4551.57|4550.97|52
1642651030000|2022-01-20 03:57:10|4552.32|4551.72|4552.07|4551.47|4552.32|4551.72|4552.07|4551.47|26
1642651040000|2022-01-20 03:57:20|4551.82|4551.22|4551.57|4550.97|4551.82|4551.22|4551.57|4550.97|46
1642651050000|2022-01-20 03:57:30|4551.69|4551.09|4551.57|4550.97|4551.69|4551.09|4551.57|4550.97|4
1642651060000|2022-01-20 03:57:40|||||||||26
1642651070000|2022-01-20 03:57:50|4551.44|4550.84|4551.32|4550.72|4551.44|4550.84|4551.32|4550.72|16
1642651080000|2022-01-20 03:58:00|4551.57|4550.97|4551.82|4551.22|4551.82|4551.22|4551.32|4550.72|83
1642651090000|2022-01-20 03:58:10|4551.69|4551.09|4551.82|4551.22|4551.82|4551.22|4551.57|4550.97|20
1642651100000|2022-01-20 03:58:20|4551.69|4551.09|4551.57|4550.97|4551.82|4551.22|4551.44|4550.84|47
1642651110000|2022-01-20 03:58:30|4551.32|4550.72|4551.57|4550.97|4551.57|4550.97|4551.32|4550.72|23
1642651120000|2022-01-20 03:58:40|4551.44|4550.84|4551.57|4550.97|4551.57|4550.97|4551.44|4550.84|21
1642651130000|2022-01-20 03:58:50|4551.44|4550.84|4551.07|4550.47|4551.57|4550.97|4551.07|4550.47|29
1642651140000|2022-01-20 03:59:00|4551.32|4550.72|4551.32|4550.72|4551.57|4550.97|4551.07|4550.47|36
1642651150000|2022-01-20 03:59:10|4551.19|4550.59|4550.82|4550.22|4551.19|4550.59|4550.82|4550.22|72
1642651160000|2022-01-20 03:59:20|4550.94|4550.34|4551.44|4550.84|4551.57|4550.97|4550.82|4550.22|159
1642651170000|2022-01-20 03:59:30|4551.57|4550.97|4551.94|4551.34|4552.07|4551.47|4551.44|4550.84|36
1642651180000|2022-01-20 03:59:40|4552.07|4551.47|4551.82|4551.22|4552.07|4551.47|4551.57|4550.97|14
1642651190000|2022-01-20 03:59:50|4551.69|4551.09|4551.69|4551.09|4552.07|4551.47|4551.57|4550.97|21
1642651200000|2022-01-20 04:00:00|4551.82|4551.22|4553.32|4552.72|4553.82|4553.22|4551.82|4551.22|250
1642651210000|2022-01-20 04:00:10|4553.57|4552.97|4553.57|4552.97|4553.82|4553.22|4553.32|4552.72|51
1642651220000|2022-01-20 04:00:20|4553.44|4552.84|4553.32|4552.72|4553.82|4553.22|4553.32|4552.72|74
1642651230000|2022-01-20 04:00:30|4553.44|4552.84|4553.57|4552.97|4553.82|4553.22|4553.44|4552.84|34
1642651240000|2022-01-20 04:00:40|4553.44|4552.84|4553.57|4552.97|4553.57|4552.97|4553.32|4552.72|30
1642651250000|2022-01-20 04:00:50|4553.44|4552.84|4553.07|4552.47|4553.57|4552.97|4553.07|4552.47|31
1642651260000|2022-01-20 04:01:00|4553.19|4552.59|4553.32|4552.72|4553.57|4552.97|4553.07|4552.47|36
1642651270000|2022-01-20 04:01:10|4553.07|4552.47|4552.94|4552.34|4553.57|4552.97|4552.82|4552.22|147
1642651280000|2022-01-20 04:01:20|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|4552.94|4552.34|18
1642651290000|2022-01-20 04:01:30|4553.32|4552.72|4553.32|4552.72|4553.32|4552.72|4553.07|4552.47|28
1642651300000|2022-01-20 04:01:40|4553.57|4552.97|4553.82|4553.22|4553.82|4553.22|4553.57|4552.97|25
1642651310000|2022-01-20 04:01:50|4553.69|4553.09|4553.69|4553.09|4553.69|4553.09|4553.32|4552.72|32
1642651320000|2022-01-20 04:02:00|4553.57|4552.97|4553.57|4552.97|4553.82|4553.22|4553.44|4552.84|27
1642651330000|2022-01-20 04:02:10|4553.69|4553.09|4554.07|4553.47|4554.32|4553.72|4553.69|4553.09|46
1642651340000|2022-01-20 04:02:20|4554.32|4553.72|4554.57|4553.97|4554.69|4554.09|4554.19|4553.59|140
1642651350000|2022-01-20 04:02:30|4554.82|4554.22|4554.57|4553.97|4554.82|4554.22|4554.57|4553.97|54
1642651360000|2022-01-20 04:02:40|4554.82|4554.22|4554.82|4554.22|4555.07|4554.47|4554.82|4554.22|84
1642651370000|2022-01-20 04:02:50|4554.94|4554.34|4555.07|4554.47|4555.07|4554.47|4554.82|4554.22|46
1642651380000|2022-01-20 04:03:00|4555.19|4554.59|4555.07|4554.47|4555.32|4554.72|4555.07|4554.47|38
1642651390000|2022-01-20 04:03:10|4555.32|4554.72|4555.07|4554.47|4555.32|4554.72|4554.82|4554.22|69
1642651400000|2022-01-20 04:03:20|4554.82|4554.22|4554.82|4554.22|4554.82|4554.22|4554.82|4554.22|11
1642651410000|2022-01-20 04:03:30|4554.57|4553.97|4554.07|4553.47|4554.57|4553.97|4554.07|4553.47|122
1642651420000|2022-01-20 04:03:40|4554.19|4553.59|4554.07|4553.47|4554.32|4553.72|4554.07|4553.47|52
1642651430000|2022-01-20 04:03:50|4553.82|4553.22|4553.82|4553.22|4553.82|4553.22|4553.82|4553.22|23
1642651440000|2022-01-20 04:04:00|4554.07|4553.47|4554.07|4553.47|4554.32|4553.72|4554.07|4553.47|32
1642651450000|2022-01-20 04:04:10|4554.32|4553.72|4554.57|4553.97|4554.57|4553.97|4554.07|4553.47|118
1642651460000|2022-01-20 04:04:20|4554.44|4553.84|4554.57|4553.97|4554.69|4554.09|4554.44|4553.84|18
1642651470000|2022-01-20 04:04:30|4554.44|4553.84|4554.32|4553.72|4554.44|4553.84|4554.32|4553.72|8
1642651480000|2022-01-20 04:04:40|4554.07|4553.47|4554.32|4553.72|4554.32|4553.72|4554.07|4553.47|85
1642651490000|2022-01-20 04:04:50|4554.19|4553.59|4554.32|4553.72|4554.32|4553.72|4554.19|4553.59|9
1642651500000|2022-01-20 04:05:00|4554.07|4553.47|4553.82|4553.22|4554.19|4553.59|4553.82|4553.22|29
1642651510000|2022-01-20 04:05:10|||||||||18
1642651520000|2022-01-20 04:05:20|4554.07|4553.47|4553.82|4553.22|4554.07|4553.47|4553.82|4553.22|9
1642651530000|2022-01-20 04:05:30|4553.69|4553.09|4553.32|4552.72|4553.82|4553.22|4553.32|4552.72|44
1642651540000|2022-01-20 04:05:40|4553.07|4552.47|4553.07|4552.47|4553.32|4552.72|4553.07|4552.47|28
1642651550000|2022-01-20 04:05:50|4553.32|4552.72|4553.07|4552.47|4553.32|4552.72|4553.07|4552.47|29
1642651560000|2022-01-20 04:06:00|4553.19|4552.59|4553.07|4552.47|4553.19|4552.59|4553.07|4552.47|13
1642651570000|2022-01-20 04:06:10|4552.82|4552.22|4552.57|4551.97|4552.82|4552.22|4552.57|4551.97|40
1642651580000|2022-01-20 04:06:20|4552.82|4552.22|4552.82|4552.22|4552.82|4552.22|4552.69|4552.09|17
1642651590000|2022-01-20 04:06:30|4553.07|4552.47|4553.32|4552.72|4553.32|4552.72|4553.07|4552.47|26
1642651600000|2022-01-20 04:06:40|4553.44|4552.84|4553.32|4552.72|4553.57|4552.97|4553.32|4552.72|65
1642651610000|2022-01-20 04:06:50|4553.44|4552.84|4553.32|4552.72|4553.44|4552.84|4553.32|4552.72|26
1642651620000|2022-01-20 04:07:00|4553.07|4552.47|4553.32|4552.72|4553.57|4552.97|4553.07|4552.47|51
1642651630000|2022-01-20 04:07:10|4553.44|4552.84|4553.57|4552.97|4553.57|4552.97|4553.44|4552.84|27
1642651640000|2022-01-20 04:07:20|4553.44|4552.84|4553.57|4552.97|4553.82|4553.22|4553.44|4552.84|18
1642651650000|2022-01-20 04:07:30|4553.32|4552.72|4553.32|4552.72|4553.32|4552.72|4553.32|4552.72|24
1642651660000|2022-01-20 04:07:40|4553.19|4552.59|4553.07|4552.47|4553.32|4552.72|4553.07|4552.47|19
1642651670000|2022-01-20 04:07:50|4553.32|4552.72|4553.32|4552.72|4553.32|4552.72|4553.32|4552.72|11
1642651680000|2022-01-20 04:08:00|4553.19|4552.59|4553.07|4552.47|4553.32|4552.72|4553.07|4552.47|63
1642651690000|2022-01-20 04:08:10|4553.19|4552.59|4553.07|4552.47|4553.32|4552.72|4553.07|4552.47|28
1642651700000|2022-01-20 04:08:20|4552.82|4552.22|4552.82|4552.22|4553.07|4552.47|4552.82|4552.22|17
1642651710000|2022-01-20 04:08:30|4552.57|4551.97|4552.82|4552.22|4553.07|4552.47|4552.57|4551.97|42
1642651720000|2022-01-20 04:08:40|4552.94|4552.34|4553.07|4552.47|4553.07|4552.47|4552.82|4552.22|18
1642651730000|2022-01-20 04:08:50|4553.32|4552.72|4553.19|4552.59|4553.32|4552.72|4553.07|4552.47|28
1642651740000|2022-01-20 04:09:00|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|1
1642651750000|2022-01-20 04:09:10|4553.32|4552.72|4553.32|4552.72|4553.32|4552.72|4553.07|4552.47|32
1642651760000|2022-01-20 04:09:20|4553.19|4552.59|4553.57|4552.97|4553.57|4552.97|4553.19|4552.59|32
1642651770000|2022-01-20 04:09:30|4553.44|4552.84|4553.07|4552.47|4553.44|4552.84|4553.07|4552.47|18
1642651780000|2022-01-20 04:09:40|||||||||2
1642651800000|2022-01-20 04:10:00|4552.94|4552.34|4552.82|4552.22|4553.07|4552.47|4552.82|4552.22|14
1642651810000|2022-01-20 04:10:10|4553.07|4552.47|4552.94|4552.34|4553.07|4552.47|4552.82|4552.22|19
1642651820000|2022-01-20 04:10:20|4553.07|4552.47|4553.07|4552.47|4553.19|4552.59|4553.07|4552.47|7
1642651830000|2022-01-20 04:10:30|4552.94|4552.34|4552.94|4552.34|4553.07|4552.47|4552.82|4552.22|18
1642651840000|2022-01-20 04:10:40|4552.82|4552.22|4553.57|4552.97|4553.82|4553.22|4552.82|4552.22|80
1642651850000|2022-01-20 04:10:50|4553.82|4553.22|4553.57|4552.97|4553.82|4553.22|4553.57|4552.97|5
1642651860000|2022-01-20 04:11:00|4553.32|4552.72|4553.32|4552.72|4553.44|4552.84|4553.32|4552.72|17
1642651870000|2022-01-20 04:11:10|4553.44|4552.84|4553.32|4552.72|4553.44|4552.84|4553.07|4552.47|7
1642651880000|2022-01-20 04:11:20|4553.19|4552.59|4553.07|4552.47|4553.32|4552.72|4553.07|4552.47|26
1642651890000|2022-01-20 04:11:30|4552.82|4552.22|4552.82|4552.22|4553.07|4552.47|4552.82|4552.22|33
1642651900000|2022-01-20 04:11:40|4552.69|4552.09|4552.57|4551.97|4552.82|4552.22|4552.57|4551.97|29
1642651910000|2022-01-20 04:11:50|4552.44|4551.84|4552.07|4551.47|4552.57|4551.97|4552.07|4551.47|91
1642651920000|2022-01-20 04:12:00|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|4552.07|4551.47|54
1642651930000|2022-01-20 04:12:10|4552.19|4551.59|4552.07|4551.47|4552.32|4551.72|4552.07|4551.47|32
1642651940000|2022-01-20 04:12:20|4552.19|4551.59|4552.19|4551.59|4552.32|4551.72|4552.07|4551.47|74
1642651950000|2022-01-20 04:12:30|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|4552.07|4551.47|31
1642651960000|2022-01-20 04:12:40|4552.44|4551.84|4552.57|4551.97|4552.57|4551.97|4552.44|4551.84|18
1642651970000|2022-01-20 04:12:50|4552.69|4552.09|4552.57|4551.97|4552.69|4552.09|4552.57|4551.97|11
1642651980000|2022-01-20 04:13:00|||||||||10
1642651990000|2022-01-20 04:13:10|4552.32|4551.72|4552.57|4551.97|4552.57|4551.97|4552.32|4551.72|34
1642652000000|2022-01-20 04:13:20|4552.44|4551.84|4552.57|4551.97|4552.57|4551.97|4552.32|4551.72|8
1642652010000|2022-01-20 04:13:30|4552.82|4552.22|4552.82|4552.22|4553.07|4552.47|4552.82|4552.22|39
1642652020000|2022-01-20 04:13:40|4552.94|4552.34|4552.82|4552.22|4553.07|4552.47|4552.82|4552.22|10
1642652030000|2022-01-20 04:13:50|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|4552.94|4552.34|4
1642652040000|2022-01-20 04:14:00|4552.82|4552.22|4552.82|4552.22|4553.07|4552.47|4552.82|4552.22|17
1642652050000|2022-01-20 04:14:10|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|4552.82|4552.22|25
1642652060000|2022-01-20 04:14:20|4553.32|4552.72|4553.32|4552.72|4553.32|4552.72|4553.07|4552.47|40
1642652070000|2022-01-20 04:14:30|4553.57|4552.97|4553.07|4552.47|4553.57|4552.97|4553.07|4552.47|76
1642652080000|2022-01-20 04:14:40|4553.19|4552.59|4553.19|4552.59|4553.32|4552.72|4553.07|4552.47|3
1642652090000|2022-01-20 04:14:50|4553.07|4552.47|4553.32|4552.72|4553.32|4552.72|4553.07|4552.47|3
1642652100000|2022-01-20 04:15:00|4553.19|4552.59|4553.19|4552.59|4553.32|4552.72|4553.07|4552.47|15
1642652110000|2022-01-20 04:15:10|4553.32|4552.72|4552.57|4551.97|4553.32|4552.72|4552.57|4551.97|45
1642652120000|2022-01-20 04:15:20|4552.19|4551.59|4552.32|4551.72|4552.32|4551.72|4552.19|4551.59|27
1642652130000|2022-01-20 04:15:30|4552.19|4551.59|4552.57|4551.97|4552.57|4551.97|4552.07|4551.47|54
1642652140000|2022-01-20 04:15:40|4552.32|4551.72|4552.44|4551.84|4552.44|4551.84|4552.32|4551.72|34
1642652150000|2022-01-20 04:15:50|4552.57|4551.97|4552.82|4552.22|4552.82|4552.22|4552.57|4551.97|28
1642652160000|2022-01-20 04:16:00|4553.07|4552.47|4552.57|4551.97|4553.32|4552.72|4552.57|4551.97|84
1642652170000|2022-01-20 04:16:10|4552.69|4552.09|4553.07|4552.47|4553.07|4552.47|4552.69|4552.09|36
1642652180000|2022-01-20 04:16:20|4553.32|4552.72|4553.19|4552.59|4553.32|4552.72|4553.07|4552.47|41
1642652190000|2022-01-20 04:16:30|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|4552.94|4552.34|2
1642652200000|2022-01-20 04:16:40|4552.94|4552.34|4553.07|4552.47|4553.07|4552.47|4552.94|4552.34|8
1642652210000|2022-01-20 04:16:50|4552.94|4552.34|4552.94|4552.34|4553.07|4552.47|4552.94|4552.34|10
1642652220000|2022-01-20 04:17:00|4553.07|4552.47|4552.57|4551.97|4553.07|4552.47|4552.32|4551.72|23
1642652230000|2022-01-20 04:17:10|4552.69|4552.09|4552.82|4552.22|4552.82|4552.22|4552.57|4551.97|17
1642652240000|2022-01-20 04:17:20|4552.57|4551.97|4552.69|4552.09|4552.69|4552.09|4552.32|4551.72|123
1642652250000|2022-01-20 04:17:30|4552.82|4552.22|4551.94|4551.34|4552.82|4552.22|4551.82|4551.22|117
1642652260000|2022-01-20 04:17:40|4552.07|4551.47|4551.94|4551.34|4552.07|4551.47|4551.94|4551.34|23
1642652270000|2022-01-20 04:17:50|4551.82|4551.22|4552.07|4551.47|4552.07|4551.47|4551.82|4551.22|23
1642652280000|2022-01-20 04:18:00|4552.19|4551.59|4552.07|4551.47|4552.32|4551.72|4551.94|4551.34|8
1642652290000|2022-01-20 04:18:10|4551.94|4551.34|4551.82|4551.22|4552.07|4551.47|4551.82|4551.22|10
1642652300000|2022-01-20 04:18:20|||||||||4
1642652310000|2022-01-20 04:18:30|4551.94|4551.34|4551.57|4550.97|4551.94|4551.34|4551.57|4550.97|156
1642652320000|2022-01-20 04:18:40|4551.69|4551.09|4551.32|4550.72|4551.82|4551.22|4551.32|4550.72|113
1642652330000|2022-01-20 04:18:50|4551.44|4550.84|4551.57|4550.97|4551.57|4550.97|4551.07|4550.47|111
1642652340000|2022-01-20 04:19:00|4551.82|4551.22|4551.57|4550.97|4551.82|4551.22|4551.44|4550.84|41
1642652350000|2022-01-20 04:19:10|4551.82|4551.22|4551.82|4551.22|4551.82|4551.22|4551.82|4551.22|19
1642652360000|2022-01-20 04:19:20|4551.69|4551.09|4551.32|4550.72|4551.69|4551.09|4551.32|4550.72|42
1642652370000|2022-01-20 04:19:30|4551.44|4550.84|4551.32|4550.72|4551.57|4550.97|4551.19|4550.59|67
1642652380000|2022-01-20 04:19:40|4551.19|4550.59|4551.07|4550.47|4551.19|4550.59|4551.07|4550.47|102
1642652390000|2022-01-20 04:19:50|4550.94|4550.34|4551.32|4550.72|4551.32|4550.72|4550.94|4550.34|69
1642652400000|2022-01-20 04:20:00|4551.19|4550.59|4551.07|4550.47|4551.32|4550.72|4551.07|4550.47|261
1642652410000|2022-01-20 04:20:10|4550.94|4550.34|4551.07|4550.47|4551.07|4550.47|4550.94|4550.34|31
1642652420000|2022-01-20 04:20:20|4550.94|4550.34|4551.19|4550.59|4551.32|4550.72|4550.82|4550.22|47
1642652430000|2022-01-20 04:20:30|4551.07|4550.47|4551.32|4550.72|4551.32|4550.72|4551.07|4550.47|36
1642652440000|2022-01-20 04:20:40|4551.57|4550.97|4551.82|4551.22|4551.82|4551.22|4551.57|4550.97|202
1642652450000|2022-01-20 04:20:50|4551.57|4550.97|4551.82|4551.22|4551.82|4551.22|4551.57|4550.97|107
1642652470000|2022-01-20 04:21:10|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|71
1642652480000|2022-01-20 04:21:20|4551.82|4551.22|4551.82|4551.22|4551.82|4551.22|4551.82|4551.22|12
1642652490000|2022-01-20 04:21:30|4551.94|4551.34|4551.82|4551.22|4552.07|4551.47|4551.82|4551.22|16
1642652510000|2022-01-20 04:21:50|4551.57|4550.97|4551.57|4550.97|4551.57|4550.97|4551.57|4550.97|4
1642652520000|2022-01-20 04:22:00|4551.82|4551.22|4551.82|4551.22|4551.82|4551.22|4551.69|4551.09|9
1642652530000|2022-01-20 04:22:10|||||||||3
1642652540000|2022-01-20 04:22:20|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4551.82|4551.22|19
1642652550000|2022-01-20 04:22:30|||||||||5
1642652560000|2022-01-20 04:22:40|4551.82|4551.22|4551.82|4551.22|4551.94|4551.34|4551.82|4551.22|110
1642652570000|2022-01-20 04:22:50|4551.94|4551.34|4552.07|4551.47|4552.07|4551.47|4551.82|4551.22|18
1642652580000|2022-01-20 04:23:00|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|21
1642652590000|2022-01-20 04:23:10|4552.07|4551.47|4552.19|4551.59|4552.32|4551.72|4552.07|4551.47|6
1642652600000|2022-01-20 04:23:20|4552.07|4551.47|4552.07|4551.47|4552.19|4551.59|4552.07|4551.47|1
1642652610000|2022-01-20 04:23:30|||||||||1
1642652630000|2022-01-20 04:23:50|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|7
1642652640000|2022-01-20 04:24:00|4552.44|4551.84|4552.44|4551.84|4552.57|4551.97|4552.44|4551.84|62
1642652650000|2022-01-20 04:24:10|4552.57|4551.97|4552.44|4551.84|4552.57|4551.97|4552.32|4551.72|4
1642652660000|2022-01-20 04:24:20|4552.57|4551.97|4552.44|4551.84|4552.57|4551.97|4552.44|4551.84|5
1642652670000|2022-01-20 04:24:30|4552.57|4551.97|4552.44|4551.84|4552.57|4551.97|4552.44|4551.84|8
1642652680000|2022-01-20 04:24:40|4552.32|4551.72|4552.07|4551.47|4552.57|4551.97|4552.07|4551.47|11
1642652690000|2022-01-20 04:24:50|4551.94|4551.34|4552.07|4551.47|4552.07|4551.47|4551.94|4551.34|17
1642652700000|2022-01-20 04:25:00|||||||||3
1642652710000|2022-01-20 04:25:10|4551.94|4551.34|4551.94|4551.34|4551.94|4551.34|4551.82|4551.22|4
1642652720000|2022-01-20 04:25:20|4552.07|4551.47|4551.82|4551.22|4552.07|4551.47|4551.82|4551.22|12
1642652730000|2022-01-20 04:25:30|4552.07|4551.47|4552.07|4551.47|4552.19|4551.59|4551.94|4551.34|2
1642652740000|2022-01-20 04:25:40|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|4552.19|4551.59|11
1642652750000|2022-01-20 04:25:50|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|18
1642652760000|2022-01-20 04:26:00|4552.19|4551.59|4552.19|4551.59|4552.32|4551.72|4552.19|4551.59|9
1642652770000|2022-01-20 04:26:10|4552.32|4551.72|4552.57|4551.97|4552.57|4551.97|4552.32|4551.72|100
1642652780000|2022-01-20 04:26:20|4552.82|4552.22|4552.07|4551.47|4552.82|4552.22|4552.07|4551.47|165
1642652790000|2022-01-20 04:26:30|4551.82|4551.22|4551.82|4551.22|4551.82|4551.22|4551.82|4551.22|37
1642652800000|2022-01-20 04:26:40|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|5
1642652810000|2022-01-20 04:26:50|4552.19|4551.59|4552.07|4551.47|4552.19|4551.59|4552.07|4551.47|4
1642652820000|2022-01-20 04:27:00|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|4552.07|4551.47|6
1642652830000|2022-01-20 04:27:10|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|6
1642652840000|2022-01-20 04:27:20|4552.32|4551.72|4552.19|4551.59|4552.32|4551.72|4552.07|4551.47|18
1642652850000|2022-01-20 04:27:30|4552.32|4551.72|4552.07|4551.47|4552.32|4551.72|4552.07|4551.47|5
1642652860000|2022-01-20 04:27:40|4551.94|4551.34|4552.07|4551.47|4552.07|4551.47|4551.94|4551.34|16
1642652870000|2022-01-20 04:27:50|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|23
1642652880000|2022-01-20 04:28:00|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|52
1642652890000|2022-01-20 04:28:10|4551.94|4551.34|4551.32|4550.72|4551.94|4551.34|4551.32|4550.72|140
1642652900000|2022-01-20 04:28:20|4551.44|4550.84|4551.57|4550.97|4551.82|4551.22|4551.44|4550.84|30
1642652910000|2022-01-20 04:28:30|||||||||3
1642652920000|2022-01-20 04:28:40|4551.44|4550.84|4551.57|4550.97|4551.57|4550.97|4551.32|4550.72|5
1642652930000|2022-01-20 04:28:50|4551.32|4550.72|4551.57|4550.97|4551.57|4550.97|4551.32|4550.72|15
1642652950000|2022-01-20 04:29:10|4551.69|4551.09|4551.69|4551.09|4551.82|4551.22|4551.69|4551.09|1
1642652960000|2022-01-20 04:29:20|4551.82|4551.22|4551.82|4551.22|4551.82|4551.22|4551.82|4551.22|0
1642652970000|2022-01-20 04:29:30|||||||||2
1642652980000|2022-01-20 04:29:40|||||||||31
1642652990000|2022-01-20 04:29:50|4551.57|4550.97|4551.57|4550.97|4551.57|4550.97|4551.57|4550.97|8
1642653000000|2022-01-20 04:30:00|4551.32|4550.72|4551.32|4550.72|4551.32|4550.72|4551.07|4550.47|26
1642653020000|2022-01-20 04:30:20|4551.07|4550.47|4551.07|4550.47|4551.19|4550.59|4551.07|4550.47|63
1642653030000|2022-01-20 04:30:30|||||||||41
1642653040000|2022-01-20 04:30:40|4551.19|4550.59|4551.32|4550.72|4551.32|4550.72|4551.19|4550.59|5
1642653050000|2022-01-20 04:30:50|4551.19|4550.59|4551.32|4550.72|4551.32|4550.72|4551.07|4550.47|8
1642653060000|2022-01-20 04:31:00|4551.57|4550.97|4551.57|4550.97|4551.57|4550.97|4551.57|4550.97|11
1642653070000|2022-01-20 04:31:10|4551.44|4550.84|4551.32|4550.72|4551.44|4550.84|4551.32|4550.72|7
1642653080000|2022-01-20 04:31:20|4551.44|4550.84|4551.57|4550.97|4551.57|4550.97|4551.44|4550.84|2
1642653090000|2022-01-20 04:31:30|4551.44|4550.84|4551.57|4550.97|4551.57|4550.97|4551.44|4550.84|5
1642653100000|2022-01-20 04:31:40|4551.32|4550.72|4551.44|4550.84|4551.44|4550.84|4551.32|4550.72|22
1642653110000|2022-01-20 04:31:50|4551.57|4550.97|4551.69|4551.09|4551.82|4551.22|4551.44|4550.84|17
1642653120000|2022-01-20 04:32:00|4551.57|4550.97|4552.07|4551.47|4552.07|4551.47|4551.57|4550.97|20
1642653130000|2022-01-20 04:32:10|||||||||1
1642653140000|2022-01-20 04:32:20|||||||||28
1642653150000|2022-01-20 04:32:30|4552.19|4551.59|4552.32|4551.72|4552.32|4551.72|4552.19|4551.59|22
1642653160000|2022-01-20 04:32:40|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|23
1642653170000|2022-01-20 04:32:50|4552.44|4551.84|4552.44|4551.84|4552.44|4551.84|4552.44|4551.84|41
1642653180000|2022-01-20 04:33:00|4552.32|4551.72|4552.32|4551.72|4552.44|4551.84|4552.32|4551.72|7
1642653190000|2022-01-20 04:33:10|4552.44|4551.84|4552.44|4551.84|4552.57|4551.97|4552.44|4551.84|3
1642653200000|2022-01-20 04:33:20|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|2
1642653210000|2022-01-20 04:33:30|||||||||8
1642653220000|2022-01-20 04:33:40|||||||||8
1642653230000|2022-01-20 04:33:50|4552.82|4552.22|4552.57|4551.97|4552.82|4552.22|4552.57|4551.97|4
1642653240000|2022-01-20 04:34:00|4552.69|4552.09|4552.82|4552.22|4552.82|4552.22|4552.57|4551.97|1
1642653250000|2022-01-20 04:34:10|4552.57|4551.97|4552.82|4552.22|4552.82|4552.22|4552.57|4551.97|16
1642653260000|2022-01-20 04:34:20|4553.07|4552.47|4553.32|4552.72|4553.32|4552.72|4553.07|4552.47|33
1642653270000|2022-01-20 04:34:30|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|30
1642653280000|2022-01-20 04:34:40|4553.19|4552.59|4553.07|4552.47|4553.19|4552.59|4553.07|4552.47|19
1642653290000|2022-01-20 04:34:50|||||||||41
1642653310000|2022-01-20 04:35:10|4553.19|4552.59|4553.07|4552.47|4553.32|4552.72|4553.07|4552.47|31
1642653320000|2022-01-20 04:35:20|4552.82|4552.22|4552.94|4552.34|4553.07|4552.47|4552.82|4552.22|9
1642653330000|2022-01-20 04:35:30|4553.07|4552.47|4552.94|4552.34|4553.07|4552.47|4552.82|4552.22|4
1642653340000|2022-01-20 04:35:40|4552.82|4552.22|4553.07|4552.47|4553.07|4552.47|4552.82|4552.22|4
1642653350000|2022-01-20 04:35:50|4552.94|4552.34|4553.07|4552.47|4553.07|4552.47|4552.94|4552.34|7
1642653360000|2022-01-20 04:36:00|||||||||5
1642653370000|2022-01-20 04:36:10|4552.57|4551.97|4552.82|4552.22|4552.82|4552.22|4552.57|4551.97|99
1642653380000|2022-01-20 04:36:20|4552.69|4552.09|4552.57|4551.97|4552.69|4552.09|4552.32|4551.72|25
1642653390000|2022-01-20 04:36:30|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|4
1642653400000|2022-01-20 04:36:40|4552.44|4551.84|4552.32|4551.72|4552.44|4551.84|4552.32|4551.72|3
1642653410000|2022-01-20 04:36:50|4552.19|4551.59|4552.32|4551.72|4552.32|4551.72|4552.07|4551.47|85
1642653420000|2022-01-20 04:37:00|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|17
1642653430000|2022-01-20 04:37:10|4551.94|4551.34|4551.82|4551.22|4552.07|4551.47|4551.82|4551.22|23
1642653440000|2022-01-20 04:37:20|||||||||7
1642653450000|2022-01-20 04:37:30|4551.57|4550.97|4551.32|4550.72|4551.57|4550.97|4551.32|4550.72|22
1642653460000|2022-01-20 04:37:40|4551.44|4550.84|4551.44|4550.84|4551.57|4550.97|4551.32|4550.72|16
1642653470000|2022-01-20 04:37:50|4551.57|4550.97|4551.44|4550.84|4551.57|4550.97|4551.32|4550.72|12
1642653480000|2022-01-20 04:38:00|4551.57|4550.97|4551.57|4550.97|4551.57|4550.97|4551.57|4550.97|1
1642653490000|2022-01-20 04:38:10|4551.69|4551.09|4551.57|4550.97|4551.69|4551.09|4551.57|4550.97|19
1642653500000|2022-01-20 04:38:20|4551.32|4550.72|4551.57|4550.97|4551.57|4550.97|4551.32|4550.72|10
1642653510000|2022-01-20 04:38:30|4551.69|4551.09|4551.57|4550.97|4551.82|4551.22|4551.57|4550.97|4
1642653520000|2022-01-20 04:38:40|4551.82|4551.22|4551.82|4551.22|4551.82|4551.22|4551.82|4551.22|21
1642653530000|2022-01-20 04:38:50|4551.57|4550.97|4551.82|4551.22|4551.82|4551.22|4551.57|4550.97|63
1642653550000|2022-01-20 04:39:10|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|2
1642653560000|2022-01-20 04:39:20|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|14
1642653570000|2022-01-20 04:39:30|4552.19|4551.59|4552.57|4551.97|4552.57|4551.97|4552.19|4551.59|18
1642653590000|2022-01-20 04:39:50|||||||||6
1642653600000|2022-01-20 04:40:00|||||||||8
1642653610000|2022-01-20 04:40:10|4552.69|4552.09|4552.82|4552.22|4552.82|4552.22|4552.57|4551.97|2
1642653620000|2022-01-20 04:40:20|4552.57|4551.97|4552.69|4552.09|4552.69|4552.09|4552.57|4551.97|11
1642653630000|2022-01-20 04:40:30|4552.82|4552.22|4552.57|4551.97|4552.82|4552.22|4552.57|4551.97|3
1642653640000|2022-01-20 04:40:40|4552.69|4552.09|4552.94|4552.34|4552.94|4552.34|4552.57|4551.97|22
1642653650000|2022-01-20 04:40:50|4553.07|4552.47|4552.82|4552.22|4553.07|4552.47|4552.82|4552.22|3
1642653660000|2022-01-20 04:41:00|4552.94|4552.34|4552.82|4552.22|4552.94|4552.34|4552.82|4552.22|2
1642653680000|2022-01-20 04:41:20|||||||||1
1642653700000|2022-01-20 04:41:40|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|16
1642653720000|2022-01-20 04:42:00|||||||||9
1642653730000|2022-01-20 04:42:10|||||||||2
1642653760000|2022-01-20 04:42:40|||||||||16
1642653770000|2022-01-20 04:42:50|4552.82|4552.22|4552.82|4552.22|4552.82|4552.22|4552.82|4552.22|3
1642653780000|2022-01-20 04:43:00|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|3
1642653790000|2022-01-20 04:43:10|4553.32|4552.72|4552.44|4551.84|4553.32|4552.72|4552.32|4551.72|133
1642653800000|2022-01-20 04:43:20|4552.57|4551.97|4552.32|4551.72|4552.57|4551.97|4552.32|4551.72|7
1642653810000|2022-01-20 04:43:30|4552.19|4551.59|4552.32|4551.72|4552.32|4551.72|4552.19|4551.59|21
1642653820000|2022-01-20 04:43:40|||||||||1
1642653830000|2022-01-20 04:43:50|4551.69|4551.09|4551.44|4550.84|4551.69|4551.09|4551.32|4550.72|74
1642653840000|2022-01-20 04:44:00|4551.32|4550.72|4551.57|4550.97|4551.57|4550.97|4551.32|4550.72|2
1642653850000|2022-01-20 04:44:10|||||||||14
1642653860000|2022-01-20 04:44:20|||||||||1
1642653870000|2022-01-20 04:44:30|||||||||1
1642653880000|2022-01-20 04:44:40|4551.32|4550.72|4551.57|4550.97|4551.57|4550.97|4551.32|4550.72|65
1642653890000|2022-01-20 04:44:50|||||||||7
1642653900000|2022-01-20 04:45:00|4551.69|4551.09|4551.69|4551.09|4551.69|4551.09|4551.57|4550.97|5
1642653910000|2022-01-20 04:45:10|4551.82|4551.22|4551.32|4550.72|4551.82|4551.22|4551.32|4550.72|5
1642653920000|2022-01-20 04:45:20|4551.44|4550.84|4551.57|4550.97|4551.57|4550.97|4551.32|4550.72|4
1642653930000|2022-01-20 04:45:30|4551.44|4550.84|4551.32|4550.72|4551.44|4550.84|4551.32|4550.72|14
1642653940000|2022-01-20 04:45:40|4551.07|4550.47|4550.82|4550.22|4551.07|4550.47|4550.82|4550.22|23
1642653950000|2022-01-20 04:45:50|4550.94|4550.34|4550.82|4550.22|4551.07|4550.47|4550.82|4550.22|18
1642653960000|2022-01-20 04:46:00|4551.07|4550.47|4551.07|4550.47|4551.07|4550.47|4550.82|4550.22|18
1642653970000|2022-01-20 04:46:10|4551.19|4550.59|4551.19|4550.59|4551.19|4550.59|4551.19|4550.59|11
1642653980000|2022-01-20 04:46:20|4551.32|4550.72|4551.32|4550.72|4551.32|4550.72|4551.07|4550.47|14
1642653990000|2022-01-20 04:46:30|4551.07|4550.47|4550.94|4550.34|4551.07|4550.47|4550.94|4550.34|17
1642654000000|2022-01-20 04:46:40|4551.07|4550.47|4550.94|4550.34|4551.07|4550.47|4550.94|4550.34|5
1642654010000|2022-01-20 04:46:50|4550.82|4550.22|4551.07|4550.47|4551.07|4550.47|4550.82|4550.22|15
1642654020000|2022-01-20 04:47:00|||||||||1
1642654030000|2022-01-20 04:47:10|4551.32|4550.72|4551.32|4550.72|4551.32|4550.72|4551.32|4550.72|7
1642654040000|2022-01-20 04:47:20|4551.57|4550.97|4551.57|4550.97|4551.57|4550.97|4551.57|4550.97|13
1642654050000|2022-01-20 04:47:30|4551.69|4551.09|4551.94|4551.34|4551.94|4551.34|4551.69|4551.09|22
1642654060000|2022-01-20 04:47:40|4552.07|4551.47|4551.94|4551.34|4552.07|4551.47|4551.82|4551.22|22
1642654070000|2022-01-20 04:47:50|4551.82|4551.22|4551.82|4551.22|4551.94|4551.34|4551.82|4551.22|2
1642654120000|2022-01-20 04:48:40|4552.07|4551.47|4551.94|4551.34|4552.07|4551.47|4551.94|4551.34|15
1642654130000|2022-01-20 04:48:50|4552.07|4551.47|4551.82|4551.22|4552.07|4551.47|4551.82|4551.22|1
1642654140000|2022-01-20 04:49:00|4551.94|4551.34|4551.69|4551.09|4552.07|4551.47|4551.69|4551.09|12
1642654150000|2022-01-20 04:49:10|4551.82|4551.22|4551.82|4551.22|4551.82|4551.22|4551.57|4550.97|9
1642654160000|2022-01-20 04:49:20|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|9
1642654170000|2022-01-20 04:49:30|4552.32|4551.72|4552.57|4551.97|4552.57|4551.97|4552.07|4551.47|39
1642654180000|2022-01-20 04:49:40|4552.82|4552.22|4552.32|4551.72|4552.82|4552.22|4552.32|4551.72|46
1642654210000|2022-01-20 04:50:10|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|7
1642654220000|2022-01-20 04:50:20|4552.69|4552.09|4553.07|4552.47|4553.07|4552.47|4552.69|4552.09|32
1642654230000|2022-01-20 04:50:30|||||||||1
1642654240000|2022-01-20 04:50:40|4552.94|4552.34|4553.07|4552.47|4553.07|4552.47|4552.82|4552.22|21
1642654250000|2022-01-20 04:50:50|4552.94|4552.34|4552.82|4552.22|4552.94|4552.34|4552.82|4552.22|1
1642654260000|2022-01-20 04:51:00|4552.94|4552.34|4553.07|4552.47|4553.07|4552.47|4552.94|4552.34|5
1642654280000|2022-01-20 04:51:20|||||||||2
1642654300000|2022-01-20 04:51:40|4552.94|4552.34|4552.94|4552.34|4552.94|4552.34|4552.82|4552.22|6
1642654310000|2022-01-20 04:51:50|4553.07|4552.47|4552.94|4552.34|4553.07|4552.47|4552.94|4552.34|6
1642654320000|2022-01-20 04:52:00|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|4552.94|4552.34|4
1642654330000|2022-01-20 04:52:10|4552.82|4552.22|4552.69|4552.09|4552.82|4552.22|4552.57|4551.97|10
1642654340000|2022-01-20 04:52:20|4552.82|4552.22|4552.82|4552.22|4552.82|4552.22|4552.69|4552.09|1
1642654350000|2022-01-20 04:52:30|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|6
1642654360000|2022-01-20 04:52:40|4552.94|4552.34|4552.94|4552.34|4552.94|4552.34|4552.94|4552.34|4
1642654380000|2022-01-20 04:53:00|4552.82|4552.22|4553.07|4552.47|4553.07|4552.47|4552.82|4552.22|1
1642654390000|2022-01-20 04:53:10|4552.94|4552.34|4552.82|4552.22|4553.07|4552.47|4552.82|4552.22|16
1642654410000|2022-01-20 04:53:30|||||||||2
1642654420000|2022-01-20 04:53:40|||||||||3
1642654430000|2022-01-20 04:53:50|4552.57|4551.97|4552.82|4552.22|4552.82|4552.22|4552.57|4551.97|29
1642654440000|2022-01-20 04:54:00|4552.69|4552.09|4552.44|4551.84|4552.69|4552.09|4552.44|4551.84|14
1642654450000|2022-01-20 04:54:10|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|1
1642654490000|2022-01-20 04:54:50|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|10
1642654500000|2022-01-20 04:55:00|4552.44|4551.84|4552.44|4551.84|4552.57|4551.97|4552.44|4551.84|8
1642654510000|2022-01-20 04:55:10|4552.32|4551.72|4552.44|4551.84|4552.44|4551.84|4552.32|4551.72|0
1642654520000|2022-01-20 04:55:20|4552.32|4551.72|4552.69|4552.09|4552.82|4552.22|4552.32|4551.72|7
1642654530000|2022-01-20 04:55:30|4552.57|4551.97|4552.57|4551.97|4552.69|4552.09|4552.57|4551.97|2
1642654540000|2022-01-20 04:55:40|4552.82|4552.22|4552.82|4552.22|4552.82|4552.22|4552.69|4552.09|7
1642654550000|2022-01-20 04:55:50|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|2
1642654560000|2022-01-20 04:56:00|4552.32|4551.72|4552.44|4551.84|4552.44|4551.84|4552.32|4551.72|8
1642654570000|2022-01-20 04:56:10|4552.32|4551.72|4552.44|4551.84|4552.44|4551.84|4552.32|4551.72|1
1642654580000|2022-01-20 04:56:20|4552.32|4551.72|4552.44|4551.84|4552.57|4551.97|4552.32|4551.72|4
1642654590000|2022-01-20 04:56:30|4552.32|4551.72|4552.44|4551.84|4552.57|4551.97|4552.32|4551.72|7
1642654600000|2022-01-20 04:56:40|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|1
1642654610000|2022-01-20 04:56:50|4552.32|4551.72|4552.19|4551.59|4552.32|4551.72|4552.07|4551.47|16
1642654620000|2022-01-20 04:57:00|4552.32|4551.72|4552.07|4551.47|4552.32|4551.72|4552.07|4551.47|4
1642654650000|2022-01-20 04:57:30|4551.82|4551.22|4551.57|4550.97|4552.07|4551.47|4551.57|4550.97|119
1642654660000|2022-01-20 04:57:40|4551.69|4551.09|4552.07|4551.47|4552.07|4551.47|4551.69|4551.09|13
1642654690000|2022-01-20 04:58:10|4551.94|4551.34|4551.94|4551.34|4551.94|4551.34|4551.82|4551.22|13
1642654700000|2022-01-20 04:58:20|4552.07|4551.47|4551.94|4551.34|4552.07|4551.47|4551.94|4551.34|20
1642654710000|2022-01-20 04:58:30|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|0
1642654720000|2022-01-20 04:58:40|4552.32|4551.72|4552.19|4551.59|4552.32|4551.72|4552.07|4551.47|40
1642654730000|2022-01-20 04:58:50|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|1
1642654750000|2022-01-20 04:59:10|4552.19|4551.59|4552.07|4551.47|4552.19|4551.59|4552.07|4551.47|12
1642654760000|2022-01-20 04:59:20|||||||||1
1642654770000|2022-01-20 04:59:30|4552.19|4551.59|4552.07|4551.47|4552.19|4551.59|4552.07|4551.47|12
1642654780000|2022-01-20 04:59:40|4551.82|4551.22|4551.82|4551.22|4551.82|4551.22|4551.82|4551.22|15
1642654790000|2022-01-20 04:59:50|4551.69|4551.09|4551.57|4550.97|4551.82|4551.22|4551.57|4550.97|22
1642654800000|2022-01-20 05:00:00|4551.82|4551.22|4551.57|4550.97|4552.07|4551.47|4551.57|4550.97|70
1642654810000|2022-01-20 05:00:10|4551.69|4551.09|4551.69|4551.09|4552.07|4551.47|4551.69|4551.09|23
1642654820000|2022-01-20 05:00:20|4551.82|4551.22|4551.82|4551.22|4551.82|4551.22|4551.69|4551.09|0
1642654830000|2022-01-20 05:00:30|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|15
1642654840000|2022-01-20 05:00:40|4552.19|4551.59|4552.32|4551.72|4552.32|4551.72|4552.19|4551.59|18
1642654850000|2022-01-20 05:00:50|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|0
1642654860000|2022-01-20 05:01:00|4552.82|4552.22|4553.07|4552.47|4553.32|4552.72|4552.82|4552.22|64
1642654870000|2022-01-20 05:01:10|4552.94|4552.34|4554.57|4553.97|4554.57|4553.97|4552.94|4552.34|288
1642654880000|2022-01-20 05:01:20|4554.32|4553.72|4554.32|4553.72|4554.57|4553.97|4554.07|4553.47|68
1642654890000|2022-01-20 05:01:30|4553.94|4553.34|4554.57|4553.97|4554.82|4554.22|4553.94|4553.34|130
1642654900000|2022-01-20 05:01:40|4554.44|4553.84|4554.82|4554.22|4554.82|4554.22|4554.32|4553.72|23
1642654910000|2022-01-20 05:01:50|4554.94|4554.34|4554.82|4554.22|4555.07|4554.47|4554.82|4554.22|32
1642654920000|2022-01-20 05:02:00|4555.07|4554.47|4554.57|4553.97|4555.07|4554.47|4554.57|4553.97|28
1642654930000|2022-01-20 05:02:10|4554.82|4554.22|4554.82|4554.22|4554.82|4554.22|4554.82|4554.22|33
1642654940000|2022-01-20 05:02:20|4554.57|4553.97|4554.19|4553.59|4554.57|4553.97|4554.19|4553.59|38
1642654950000|2022-01-20 05:02:30|4554.07|4553.47|4554.32|4553.72|4554.32|4553.72|4554.07|4553.47|13
1642654960000|2022-01-20 05:02:40|4554.07|4553.47|4554.07|4553.47|4554.32|4553.72|4554.07|4553.47|19
1642654970000|2022-01-20 05:02:50|4554.19|4553.59|4554.07|4553.47|4554.32|4553.72|4554.07|4553.47|21
1642654980000|2022-01-20 05:03:00|4553.82|4553.22|4553.82|4553.22|4554.07|4553.47|4553.82|4553.22|9
1642654990000|2022-01-20 05:03:10|4553.69|4553.09|4553.82|4553.22|4553.94|4553.34|4553.57|4552.97|15
1642655000000|2022-01-20 05:03:20|4553.94|4553.34|4553.82|4553.22|4553.94|4553.34|4553.82|4553.22|0
1642655010000|2022-01-20 05:03:30|4553.69|4553.09|4553.94|4553.34|4553.94|4553.34|4553.57|4552.97|22
1642655020000|2022-01-20 05:03:40|4553.82|4553.22|4554.07|4553.47|4554.07|4553.47|4553.82|4553.22|3
1642655030000|2022-01-20 05:03:50|4553.94|4553.34|4553.69|4553.09|4553.94|4553.34|4553.57|4552.97|15
1642655040000|2022-01-20 05:04:00|4553.82|4553.22|4554.07|4553.47|4554.32|4553.72|4553.82|4553.22|27
1642655050000|2022-01-20 05:04:10|4554.19|4553.59|4554.32|4553.72|4554.57|4553.97|4554.19|4553.59|19
1642655060000|2022-01-20 05:04:20|4554.57|4553.97|4554.57|4553.97|4554.82|4554.22|4554.57|4553.97|11
1642655070000|2022-01-20 05:04:30|4554.44|4553.84|4554.32|4553.72|4554.44|4553.84|4554.32|4553.72|20
1642655080000|2022-01-20 05:04:40|4554.07|4553.47|4554.32|4553.72|4554.32|4553.72|4554.07|4553.47|23
1642655090000|2022-01-20 05:04:50|||||||||17
1642655100000|2022-01-20 05:05:00|4554.57|4553.97|4554.57|4553.97|4554.69|4554.09|4554.57|4553.97|21
1642655110000|2022-01-20 05:05:10|4554.69|4554.09|4554.32|4553.72|4554.69|4554.09|4554.32|4553.72|4
1642655120000|2022-01-20 05:05:20|4554.44|4553.84|4554.07|4553.47|4554.44|4553.84|4554.07|4553.47|17
1642655130000|2022-01-20 05:05:30|4554.19|4553.59|4554.32|4553.72|4554.32|4553.72|4554.19|4553.59|7
1642655140000|2022-01-20 05:05:40|4554.19|4553.59|4553.82|4553.22|4554.32|4553.72|4553.82|4553.22|72
1642655150000|2022-01-20 05:05:50|4553.69|4553.09|4553.69|4553.09|4553.69|4553.09|4553.69|4553.09|12
1642655160000|2022-01-20 05:06:00|4553.57|4552.97|4553.94|4553.34|4554.07|4553.47|4553.57|4552.97|4
1642655170000|2022-01-20 05:06:10|4553.82|4553.22|4553.94|4553.34|4554.07|4553.47|4553.82|4553.22|4
1642655180000|2022-01-20 05:06:20|4553.82|4553.22|4553.82|4553.22|4553.82|4553.22|4553.82|4553.22|11
1642655190000|2022-01-20 05:06:30|4554.07|4553.47|4553.69|4553.09|4554.07|4553.47|4553.69|4553.09|12
1642655200000|2022-01-20 05:06:40|4553.57|4552.97|4553.82|4553.22|4553.82|4553.22|4553.57|4552.97|17
1642655210000|2022-01-20 05:06:50|4553.57|4552.97|4553.57|4552.97|4553.57|4552.97|4553.57|4552.97|8
1642655220000|2022-01-20 05:07:00|4553.69|4553.09|4553.94|4553.34|4553.94|4553.34|4553.57|4552.97|6
1642655230000|2022-01-20 05:07:10|4553.82|4553.22|4553.82|4553.22|4553.94|4553.34|4553.82|4553.22|1
1642655240000|2022-01-20 05:07:20|4553.69|4553.09|4553.82|4553.22|4553.82|4553.22|4553.57|4552.97|4
1642655250000|2022-01-20 05:07:30|4553.94|4553.34|4554.07|4553.47|4554.07|4553.47|4553.94|4553.34|19
1642655260000|2022-01-20 05:07:40|||||||||6
1642655270000|2022-01-20 05:07:50|4554.32|4553.72|4554.32|4553.72|4554.44|4553.84|4554.32|4553.72|6
1642655280000|2022-01-20 05:08:00|4554.44|4553.84|4554.32|4553.72|4554.57|4553.97|4554.32|4553.72|24
1642655290000|2022-01-20 05:08:10|4554.44|4553.84|4554.57|4553.97|4554.57|4553.97|4554.44|4553.84|12
1642655300000|2022-01-20 05:08:20|4554.44|4553.84|4554.44|4553.84|4554.57|4553.97|4554.32|4553.72|8
1642655310000|2022-01-20 05:08:30|4554.57|4553.97|4554.07|4553.47|4554.57|4553.97|4554.07|4553.47|21
1642655320000|2022-01-20 05:08:40|4553.82|4553.22|4553.57|4552.97|4553.82|4553.22|4553.57|4552.97|13
1642655330000|2022-01-20 05:08:50|4553.82|4553.22|4553.57|4552.97|4553.82|4553.22|4553.57|4552.97|6
1642655340000|2022-01-20 05:09:00|4553.32|4552.72|4553.57|4552.97|4553.57|4552.97|4553.32|4552.72|14
1642655350000|2022-01-20 05:09:10|4553.44|4552.84|4553.32|4552.72|4553.57|4552.97|4553.32|4552.72|10
1642655360000|2022-01-20 05:09:20|4553.19|4552.59|4553.07|4552.47|4553.19|4552.59|4553.07|4552.47|7
1642655370000|2022-01-20 05:09:30|4553.19|4552.59|4552.82|4552.22|4553.19|4552.59|4552.82|4552.22|7
1642655380000|2022-01-20 05:09:40|4553.07|4552.47|4552.82|4552.22|4553.07|4552.47|4552.82|4552.22|17
1642655390000|2022-01-20 05:09:50|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|3
1642655400000|2022-01-20 05:10:00|4553.19|4552.59|4553.32|4552.72|4553.32|4552.72|4553.07|4552.47|30
1642655410000|2022-01-20 05:10:10|4553.07|4552.47|4553.07|4552.47|4553.19|4552.59|4553.07|4552.47|6
1642655420000|2022-01-20 05:10:20|4553.32|4552.72|4553.19|4552.59|4553.32|4552.72|4553.07|4552.47|14
1642655430000|2022-01-20 05:10:30|4553.32|4552.72|4553.07|4552.47|4553.32|4552.72|4552.82|4552.22|25
1642655440000|2022-01-20 05:10:40|4552.82|4552.22|4552.82|4552.22|4552.82|4552.22|4552.69|4552.09|34
1642655450000|2022-01-20 05:10:50|4552.94|4552.34|4552.82|4552.22|4552.94|4552.34|4552.82|4552.22|12
1642655460000|2022-01-20 05:11:00|4552.94|4552.34|4553.07|4552.47|4553.07|4552.47|4552.94|4552.34|8
1642655470000|2022-01-20 05:11:10|4552.82|4552.22|4552.94|4552.34|4553.07|4552.47|4552.82|4552.22|8
1642655480000|2022-01-20 05:11:20|4553.07|4552.47|4553.32|4552.72|4553.32|4552.72|4552.94|4552.34|5
1642655490000|2022-01-20 05:11:30|4553.19|4552.59|4553.57|4552.97|4553.57|4552.97|4553.19|4552.59|13
1642655500000|2022-01-20 05:11:40|4553.32|4552.72|4553.57|4552.97|4553.57|4552.97|4553.32|4552.72|10
1642655510000|2022-01-20 05:11:50|||||||||9
1642655520000|2022-01-20 05:12:00|4553.82|4553.22|4553.69|4553.09|4554.07|4553.47|4553.69|4553.09|11
1642655530000|2022-01-20 05:12:10|4553.82|4553.22|4553.69|4553.09|4553.82|4553.22|4553.57|4552.97|5
1642655540000|2022-01-20 05:12:20|4553.82|4553.22|4553.69|4553.09|4553.82|4553.22|4553.69|4553.09|6
1642655550000|2022-01-20 05:12:30|4553.57|4552.97|4553.82|4553.22|4553.82|4553.22|4553.57|4552.97|1
1642655560000|2022-01-20 05:12:40|||||||||8
1642655570000|2022-01-20 05:12:50|4553.69|4553.09|4553.69|4553.09|4553.82|4553.22|4553.57|4552.97|8
1642655580000|2022-01-20 05:13:00|4553.82|4553.22|4554.07|4553.47|4554.07|4553.47|4553.82|4553.22|5
1642655590000|2022-01-20 05:13:10|4554.32|4553.72|4554.19|4553.59|4554.32|4553.72|4554.19|4553.59|6
1642655600000|2022-01-20 05:13:20|4554.07|4553.47|4553.94|4553.34|4554.07|4553.47|4553.82|4553.22|4
1642655610000|2022-01-20 05:13:30|4554.07|4553.47|4554.07|4553.47|4554.07|4553.47|4554.07|4553.47|0
1642655620000|2022-01-20 05:13:40|4554.32|4553.72|4554.07|4553.47|4554.32|4553.72|4554.07|4553.47|20
1642655630000|2022-01-20 05:13:50|||||||||1
1642655640000|2022-01-20 05:14:00|4553.94|4553.34|4553.82|4553.22|4554.07|4553.47|4553.82|4553.22|12
1642655650000|2022-01-20 05:14:10|4553.94|4553.34|4553.94|4553.34|4553.94|4553.34|4553.94|4553.34|15
1642655660000|2022-01-20 05:14:20|4554.07|4553.47|4553.82|4553.22|4554.07|4553.47|4553.82|4553.22|1
1642655670000|2022-01-20 05:14:30|4553.69|4553.09|4553.82|4553.22|4553.82|4553.22|4553.69|4553.09|5
1642655680000|2022-01-20 05:14:40|4553.69|4553.09|4553.57|4552.97|4553.69|4553.09|4553.57|4552.97|2
1642655690000|2022-01-20 05:14:50|4553.69|4553.09|4553.82|4553.22|4553.94|4553.34|4553.57|4552.97|5
1642655700000|2022-01-20 05:15:00|4553.94|4553.34|4554.19|4553.59|4554.19|4553.59|4553.94|4553.34|11
1642655710000|2022-01-20 05:15:10|4554.32|4553.72|4554.32|4553.72|4554.32|4553.72|4554.07|4553.47|2
1642655720000|2022-01-20 05:15:20|4554.57|4553.97|4554.07|4553.47|4554.57|4553.97|4554.07|4553.47|57
1642655730000|2022-01-20 05:15:30|4554.32|4553.72|4554.32|4553.72|4554.32|4553.72|4554.19|4553.59|3
1642655740000|2022-01-20 05:15:40|4554.57|4553.97|4554.57|4553.97|4554.82|4554.22|4554.57|4553.97|17
1642655750000|2022-01-20 05:15:50|4554.69|4554.09|4554.82|4554.22|4554.82|4554.22|4554.57|4553.97|16
1642655760000|2022-01-20 05:16:00|4554.94|4554.34|4555.07|4554.47|4555.07|4554.47|4554.94|4554.34|13
1642655770000|2022-01-20 05:16:10|4555.19|4554.59|4555.32|4554.72|4555.32|4554.72|4555.07|4554.47|41
1642655780000|2022-01-20 05:16:20|4555.07|4554.47|4555.07|4554.47|4555.07|4554.47|4555.07|4554.47|88
1642655790000|2022-01-20 05:16:30|4555.32|4554.72|4555.32|4554.72|4555.32|4554.72|4555.07|4554.47|15
1642655800000|2022-01-20 05:16:40|4555.07|4554.47|4554.82|4554.22|4555.07|4554.47|4554.82|4554.22|43
1642655810000|2022-01-20 05:16:50|4555.07|4554.47|4555.07|4554.47|4555.07|4554.47|4554.82|4554.22|12
1642655820000|2022-01-20 05:17:00|4554.94|4554.34|4555.07|4554.47|4555.07|4554.47|4554.94|4554.34|2
1642655830000|2022-01-20 05:17:10|4554.82|4554.22|4554.69|4554.09|4554.82|4554.22|4554.69|4554.09|56
1642655840000|2022-01-20 05:17:20|4554.82|4554.22|4554.44|4553.84|4554.82|4554.22|4554.44|4553.84|4
1642655850000|2022-01-20 05:17:30|4554.32|4553.72|4554.19|4553.59|4554.32|4553.72|4554.07|4553.47|25
1642655860000|2022-01-20 05:17:40|4554.32|4553.72|4554.32|4553.72|4554.57|4553.97|4554.32|4553.72|24
1642655880000|2022-01-20 05:18:00|4554.19|4553.59|4554.07|4553.47|4554.32|4553.72|4554.07|4553.47|1
1642655890000|2022-01-20 05:18:10|4554.19|4553.59|4554.07|4553.47|4554.32|4553.72|4554.07|4553.47|40
1642655900000|2022-01-20 05:18:20|4554.19|4553.59|4554.32|4553.72|4554.32|4553.72|4554.07|4553.47|13
1642655910000|2022-01-20 05:18:30|4554.44|4553.84|4554.57|4553.97|4554.57|4553.97|4554.44|4553.84|13
1642655920000|2022-01-20 05:18:40|4554.69|4554.09|4554.32|4553.72|4554.82|4554.22|4554.32|4553.72|9
1642655930000|2022-01-20 05:18:50|4554.44|4553.84|4554.32|4553.72|4554.44|4553.84|4554.32|4553.72|2
1642655940000|2022-01-20 05:19:00|4554.07|4553.47|4553.82|4553.22|4554.07|4553.47|4553.82|4553.22|22
1642655950000|2022-01-20 05:19:10|4553.69|4553.09|4553.69|4553.09|4553.82|4553.22|4553.57|4552.97|13
1642655960000|2022-01-20 05:19:20|4553.82|4553.22|4553.57|4552.97|4553.82|4553.22|4553.57|4552.97|13
1642655970000|2022-01-20 05:19:30|4553.19|4552.59|4553.07|4552.47|4553.32|4552.72|4553.07|4552.47|31
1642655980000|2022-01-20 05:19:40|4553.19|4552.59|4553.69|4553.09|4553.69|4553.09|4553.19|4552.59|22
1642655990000|2022-01-20 05:19:50|4553.57|4552.97|4553.69|4553.09|4553.82|4553.22|4553.57|4552.97|17
1642656000000|2022-01-20 05:20:00|4553.57|4552.97|4553.32|4552.72|4553.57|4552.97|4553.19|4552.59|11
1642656010000|2022-01-20 05:20:10|4553.19|4552.59|4552.82|4552.22|4553.19|4552.59|4552.82|4552.22|21
1642656020000|2022-01-20 05:20:20|4553.07|4552.47|4552.57|4551.97|4553.07|4552.47|4552.57|4551.97|41
1642656030000|2022-01-20 05:20:30|4552.32|4551.72|4551.57|4550.97|4552.57|4551.97|4551.57|4550.97|86
1642656040000|2022-01-20 05:20:40|4551.32|4550.72|4551.32|4550.72|4551.44|4550.84|4551.32|4550.72|44
1642656050000|2022-01-20 05:20:50|4551.57|4550.97|4551.19|4550.59|4551.57|4550.97|4551.19|4550.59|36
1642656060000|2022-01-20 05:21:00|4551.32|4550.72|4551.57|4550.97|4551.82|4551.22|4551.19|4550.59|57
1642656070000|2022-01-20 05:21:10|4551.82|4551.22|4551.57|4550.97|4551.82|4551.22|4551.57|4550.97|29
1642656080000|2022-01-20 05:21:20|4551.32|4550.72|4550.57|4549.97|4551.44|4550.84|4550.57|4549.97|102
1642656090000|2022-01-20 05:21:30|4550.44|4549.84|4550.57|4549.97|4550.82|4550.22|4550.44|4549.84|124
1642656100000|2022-01-20 05:21:40|||||||||27
1642656110000|2022-01-20 05:21:50|4550.82|4550.22|4550.82|4550.22|4550.94|4550.34|4550.69|4550.09|54
1642656120000|2022-01-20 05:22:00|4550.94|4550.34|4551.07|4550.47|4551.07|4550.47|4550.94|4550.34|13
1642656130000|2022-01-20 05:22:10|4551.32|4550.72|4551.57|4550.97|4551.82|4551.22|4551.32|4550.72|56
1642656140000|2022-01-20 05:22:20|4551.82|4551.22|4551.82|4551.22|4551.82|4551.22|4551.57|4550.97|11
1642656150000|2022-01-20 05:22:30|4551.94|4551.34|4551.32|4550.72|4551.94|4551.34|4551.32|4550.72|19
1642656160000|2022-01-20 05:22:40|4551.57|4550.97|4551.32|4550.72|4551.57|4550.97|4551.32|4550.72|7
1642656170000|2022-01-20 05:22:50|4551.19|4550.59|4551.19|4550.59|4551.19|4550.59|4551.19|4550.59|5
1642656180000|2022-01-20 05:23:00|4551.07|4550.47|4551.57|4550.97|4551.57|4550.97|4551.07|4550.47|21
1642656190000|2022-01-20 05:23:10|4551.32|4550.72|4551.82|4551.22|4552.07|4551.47|4551.32|4550.72|38
1642656200000|2022-01-20 05:23:20|4551.94|4551.34|4551.82|4551.22|4551.94|4551.34|4551.57|4550.97|18
1642656210000|2022-01-20 05:23:30|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|10
1642656220000|2022-01-20 05:23:40|4552.32|4551.72|4552.32|4551.72|4552.57|4551.97|4552.32|4551.72|70
1642656230000|2022-01-20 05:23:50|4552.19|4551.59|4551.82|4551.22|4552.32|4551.72|4551.57|4550.97|43
1642656240000|2022-01-20 05:24:00|4551.69|4551.09|4552.57|4551.97|4552.57|4551.97|4551.69|4551.09|49
1642656250000|2022-01-20 05:24:10|4552.32|4551.72|4552.69|4552.09|4552.69|4552.09|4552.32|4551.72|104
1642656260000|2022-01-20 05:24:20|4552.82|4552.22|4552.82|4552.22|4552.82|4552.22|4552.82|4552.22|0
1642656270000|2022-01-20 05:24:30|4552.32|4551.72|4551.57|4550.97|4552.57|4551.97|4551.57|4550.97|60
1642656280000|2022-01-20 05:24:40|4551.69|4551.09|4551.69|4551.09|4551.94|4551.34|4551.57|4550.97|53
1642656290000|2022-01-20 05:24:50|4551.82|4551.22|4551.57|4550.97|4551.82|4551.22|4551.57|4550.97|17
1642656300000|2022-01-20 05:25:00|4551.32|4550.72|4550.57|4549.97|4551.32|4550.72|4550.57|4549.97|85
1642656310000|2022-01-20 05:25:10|4550.32|4549.72|4549.82|4549.22|4550.32|4549.72|4549.82|4549.22|97
1642656320000|2022-01-20 05:25:20|4550.07|4549.47|4549.32|4548.72|4550.07|4549.47|4548.82|4548.22|236
1642656330000|2022-01-20 05:25:30|4549.44|4548.84|4549.69|4549.09|4549.82|4549.22|4549.32|4548.72|28
1642656340000|2022-01-20 05:25:40|4549.82|4549.22|4548.57|4547.97|4549.82|4549.22|4548.57|4547.97|83
1642656350000|2022-01-20 05:25:50|4548.69|4548.09|4548.82|4548.22|4548.94|4548.34|4548.57|4547.97|28
1642656360000|2022-01-20 05:26:00|4548.94|4548.34|4549.57|4548.97|4549.57|4548.97|4548.94|4548.34|43
1642656370000|2022-01-20 05:26:10|||||||||10
1642656380000|2022-01-20 05:26:20|4549.94|4549.34|4549.82|4549.22|4550.07|4549.47|4549.82|4549.22|31
1642656390000|2022-01-20 05:26:30|4549.94|4549.34|4550.07|4549.47|4550.32|4549.72|4549.82|4549.22|94
1642656400000|2022-01-20 05:26:40|4549.82|4549.22|4548.69|4548.09|4549.82|4549.22|4548.69|4548.09|66
1642656410000|2022-01-20 05:26:50|4548.57|4547.97|4548.57|4547.97|4548.82|4548.22|4548.57|4547.97|28
1642656420000|2022-01-20 05:27:00|4548.82|4548.22|4548.57|4547.97|4548.82|4548.22|4548.32|4547.72|88
1642656430000|2022-01-20 05:27:10|4548.32|4547.72|4548.32|4547.72|4548.44|4547.84|4548.32|4547.72|25
1642656440000|2022-01-20 05:27:20|||||||||2
1642656450000|2022-01-20 05:27:30|4548.57|4547.97|4548.69|4548.09|4548.82|4548.22|4548.32|4547.72|135
1642656460000|2022-01-20 05:27:40|4548.82|4548.22|4549.57|4548.97|4549.57|4548.97|4548.69|4548.09|36
1642656470000|2022-01-20 05:27:50|4549.82|4549.22|4549.44|4548.84|4550.07|4549.47|4549.32|4548.72|60
1642656480000|2022-01-20 05:28:00|4549.57|4548.97|4549.82|4549.22|4549.82|4549.22|4549.19|4548.59|16
1642656490000|2022-01-20 05:28:10|4549.94|4549.34|4549.94|4549.34|4550.07|4549.47|4549.57|4548.97|19
1642656500000|2022-01-20 05:28:20|4550.07|4549.47|4549.57|4548.97|4550.07|4549.47|4549.57|4548.97|8
1642656510000|2022-01-20 05:28:30|4549.82|4549.22|4549.69|4549.09|4549.82|4549.22|4549.69|4549.09|5
1642656520000|2022-01-20 05:28:40|4549.57|4548.97|4549.94|4549.34|4549.94|4549.34|4549.44|4548.84|24
1642656530000|2022-01-20 05:28:50|4549.82|4549.22|4549.82|4549.22|4549.82|4549.22|4549.82|4549.22|0
1642656540000|2022-01-20 05:29:00|4549.57|4548.97|4549.57|4548.97|4549.57|4548.97|4549.32|4548.72|15
1642656550000|2022-01-20 05:29:10|4549.69|4549.09|4549.44|4548.84|4549.69|4549.09|4549.32|4548.72|17
1642656560000|2022-01-20 05:29:20|4549.32|4548.72|4549.07|4548.47|4549.44|4548.84|4548.82|4548.22|12
1642656570000|2022-01-20 05:29:30|4548.94|4548.34|4548.94|4548.34|4548.94|4548.34|4548.82|4548.22|15
1642656580000|2022-01-20 05:29:40|4549.07|4548.47|4548.44|4547.84|4549.07|4548.47|4548.32|4547.72|37
1642656590000|2022-01-20 05:29:50|4548.32|4547.72|4548.19|4547.59|4548.69|4548.09|4548.07|4547.47|39
1642656600000|2022-01-20 05:30:00|4548.32|4547.72|4548.07|4547.47|4548.32|4547.72|4547.69|4547.09|41
1642656610000|2022-01-20 05:30:10|4548.32|4547.72|4548.07|4547.47|4548.57|4547.97|4547.82|4547.22|35
1642656620000|2022-01-20 05:30:20|4548.19|4547.59|4547.82|4547.22|4548.32|4547.72|4547.82|4547.22|18
1642656630000|2022-01-20 05:30:30|4547.94|4547.34|4548.07|4547.47|4548.32|4547.72|4547.94|4547.34|31
1642656640000|2022-01-20 05:30:40|4547.82|4547.22|4547.57|4546.97|4548.19|4547.59|4547.57|4546.97|38
1642656650000|2022-01-20 05:30:50|4547.69|4547.09|4547.82|4547.22|4547.94|4547.34|4547.69|4547.09|13
1642656660000|2022-01-20 05:31:00|4546.57|4545.97|4547.32|4546.72|4547.32|4546.72|4546.57|4545.97|335
1642656670000|2022-01-20 05:31:10|4547.44|4546.84|4548.07|4547.47|4548.07|4547.47|4547.32|4546.72|44
1642656680000|2022-01-20 05:31:20|4547.82|4547.22|4548.44|4547.84|4548.44|4547.84|4547.82|4547.22|20
1642656690000|2022-01-20 05:31:30|4548.32|4547.72|4548.82|4548.22|4548.82|4548.22|4548.32|4547.72|16
1642656700000|2022-01-20 05:31:40|4548.69|4548.09|4548.82|4548.22|4548.82|4548.22|4548.57|4547.97|23
1642656710000|2022-01-20 05:31:50|4548.57|4547.97|4548.44|4547.84|4548.69|4548.09|4548.44|4547.84|8
1642656720000|2022-01-20 05:32:00|4549.07|4548.47|4549.07|4548.47|4549.32|4548.72|4548.82|4548.22|90
1642656730000|2022-01-20 05:32:10|4549.32|4548.72|4549.07|4548.47|4549.32|4548.72|4549.07|4548.47|30
1642656740000|2022-01-20 05:32:20|4549.32|4548.72|4549.32|4548.72|4549.32|4548.72|4549.07|4548.47|21
1642656750000|2022-01-20 05:32:30|4549.07|4548.47|4549.32|4548.72|4549.32|4548.72|4549.07|4548.47|36
1642656760000|2022-01-20 05:32:40|4549.57|4548.97|4549.32|4548.72|4549.57|4548.97|4549.32|4548.72|19
1642656770000|2022-01-20 05:32:50|4549.57|4548.97|4549.82|4549.22|4549.82|4549.22|4549.57|4548.97|9
1642656780000|2022-01-20 05:33:00|4549.94|4549.34|4549.57|4548.97|4549.94|4549.34|4549.57|4548.97|13
1642656790000|2022-01-20 05:33:10|4549.32|4548.72|4549.32|4548.72|4549.82|4549.22|4549.32|4548.72|9
1642656800000|2022-01-20 05:33:20|4549.44|4548.84|4549.69|4549.09|4549.69|4549.09|4549.32|4548.72|8
1642656810000|2022-01-20 05:33:30|4549.82|4549.22|4549.07|4548.47|4549.82|4549.22|4549.07|4548.47|19
1642656820000|2022-01-20 05:33:40|4549.32|4548.72|4549.32|4548.72|4549.57|4548.97|4549.32|4548.72|13
1642656830000|2022-01-20 05:33:50|4549.19|4548.59|4549.07|4548.47|4549.19|4548.59|4549.07|4548.47|2
1642656840000|2022-01-20 05:34:00|4549.19|4548.59|4549.07|4548.47|4549.32|4548.72|4549.07|4548.47|3
1642656850000|2022-01-20 05:34:10|4548.94|4548.34|4549.07|4548.47|4549.07|4548.47|4548.94|4548.34|8
1642656860000|2022-01-20 05:34:20|4549.19|4548.59|4549.19|4548.59|4549.19|4548.59|4549.19|4548.59|2
1642656870000|2022-01-20 05:34:30|4549.07|4548.47|4549.57|4548.97|4549.57|4548.97|4549.07|4548.47|8
1642656880000|2022-01-20 05:34:40|||||||||5
1642656890000|2022-01-20 05:34:50|4549.69|4549.09|4549.57|4548.97|4549.82|4549.22|4549.57|4548.97|28
1642656910000|2022-01-20 05:35:10|4549.32|4548.72|4549.07|4548.47|4549.32|4548.72|4549.07|4548.47|22
1642656920000|2022-01-20 05:35:20|4548.82|4548.22|4549.07|4548.47|4549.07|4548.47|4548.82|4548.22|14
1642656940000|2022-01-20 05:35:40|4548.82|4548.22|4548.82|4548.22|4548.94|4548.34|4548.82|4548.22|7
1642656950000|2022-01-20 05:35:50|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|15
1642656960000|2022-01-20 05:36:00|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|9
1642656970000|2022-01-20 05:36:10|4548.57|4547.97|4548.82|4548.22|4548.82|4548.22|4548.57|4547.97|3
1642656980000|2022-01-20 05:36:20|4548.57|4547.97|4548.57|4547.97|4548.69|4548.09|4548.57|4547.97|1
1642656990000|2022-01-20 05:36:30|4548.69|4548.09|4548.57|4547.97|4548.69|4548.09|4548.57|4547.97|8
1642657000000|2022-01-20 05:36:40|4548.69|4548.09|4549.07|4548.47|4549.07|4548.47|4548.69|4548.09|3
1642657010000|2022-01-20 05:36:50|||||||||4
1642657020000|2022-01-20 05:37:00|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|4548.57|4547.97|12
1642657030000|2022-01-20 05:37:10|4548.94|4548.34|4548.57|4547.97|4548.94|4548.34|4548.57|4547.97|4
1642657040000|2022-01-20 05:37:20|4548.69|4548.09|4548.32|4547.72|4548.69|4548.09|4548.07|4547.47|60
1642657050000|2022-01-20 05:37:30|4548.07|4547.47|4548.07|4547.47|4548.07|4547.47|4547.94|4547.34|10
1642657060000|2022-01-20 05:37:40|4547.82|4547.22|4547.94|4547.34|4548.07|4547.47|4547.82|4547.22|26
1642657070000|2022-01-20 05:37:50|4548.07|4547.47|4548.07|4547.47|4548.07|4547.47|4548.07|4547.47|1
1642657080000|2022-01-20 05:38:00|4547.94|4547.34|4547.82|4547.22|4548.07|4547.47|4547.82|4547.22|16
1642657090000|2022-01-20 05:38:10|4547.94|4547.34|4548.07|4547.47|4548.32|4547.72|4547.94|4547.34|36
1642657100000|2022-01-20 05:38:20|4547.82|4547.22|4548.07|4547.47|4548.07|4547.47|4547.82|4547.22|26
1642657110000|2022-01-20 05:38:30|4548.32|4547.72|4548.82|4548.22|4548.82|4548.22|4548.32|4547.72|32
1642657120000|2022-01-20 05:38:40|4548.69|4548.09|4548.82|4548.22|4548.82|4548.22|4548.57|4547.97|16
1642657130000|2022-01-20 05:38:50|4549.07|4548.47|4549.07|4548.47|4549.32|4548.72|4549.07|4548.47|10
1642657140000|2022-01-20 05:39:00|4549.32|4548.72|4549.32|4548.72|4549.32|4548.72|4549.32|4548.72|7
1642657150000|2022-01-20 05:39:10|4549.44|4548.84|4549.44|4548.84|4549.44|4548.84|4549.44|4548.84|20
1642657160000|2022-01-20 05:39:20|4549.32|4548.72|4548.57|4547.97|4549.32|4548.72|4548.57|4547.97|22
1642657170000|2022-01-20 05:39:30|4548.32|4547.72|4548.07|4547.47|4548.44|4547.84|4548.07|4547.47|8
1642657180000|2022-01-20 05:39:40|4548.32|4547.72|4548.32|4547.72|4548.32|4547.72|4548.32|4547.72|5
1642657190000|2022-01-20 05:39:50|4548.44|4547.84|4548.57|4547.97|4548.57|4547.97|4548.44|4547.84|19
1642657200000|2022-01-20 05:40:00|4548.32|4547.72|4548.32|4547.72|4548.32|4547.72|4548.32|4547.72|34
1642657210000|2022-01-20 05:40:10|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|4548.32|4547.72|4
1642657220000|2022-01-20 05:40:20|4548.69|4548.09|4549.07|4548.47|4549.07|4548.47|4548.57|4547.97|14
1642657230000|2022-01-20 05:40:30|4548.94|4548.34|4548.94|4548.34|4549.07|4548.47|4548.82|4548.22|4
1642657240000|2022-01-20 05:40:40|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|0
1642657250000|2022-01-20 05:40:50|4548.94|4548.34|4549.07|4548.47|4549.19|4548.59|4548.94|4548.34|8
1642657260000|2022-01-20 05:41:00|4549.19|4548.59|4549.44|4548.84|4549.57|4548.97|4549.19|4548.59|7
1642657270000|2022-01-20 05:41:10|4549.32|4548.72|4549.32|4548.72|4549.44|4548.84|4549.19|4548.59|3
1642657280000|2022-01-20 05:41:20|4549.07|4548.47|4549.07|4548.47|4549.32|4548.72|4549.07|4548.47|8
1642657290000|2022-01-20 05:41:30|4549.19|4548.59|4549.19|4548.59|4549.32|4548.72|4549.19|4548.59|9
1642657300000|2022-01-20 05:41:40|4549.07|4548.47|4549.32|4548.72|4549.32|4548.72|4549.07|4548.47|8
1642657310000|2022-01-20 05:41:50|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|2
1642657320000|2022-01-20 05:42:00|4549.32|4548.72|4549.07|4548.47|4549.32|4548.72|4549.07|4548.47|17
1642657330000|2022-01-20 05:42:10|4548.82|4548.22|4548.57|4547.97|4548.82|4548.22|4548.57|4547.97|5
1642657340000|2022-01-20 05:42:20|4548.32|4547.72|4548.57|4547.97|4548.69|4548.09|4548.32|4547.72|68
1642657350000|2022-01-20 05:42:30|4548.69|4548.09|4548.82|4548.22|4548.82|4548.22|4548.57|4547.97|2
1642657360000|2022-01-20 05:42:40|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|4
1642657370000|2022-01-20 05:42:50|||||||||3
1642657380000|2022-01-20 05:43:00|4548.82|4548.22|4548.69|4548.09|4548.82|4548.22|4548.57|4547.97|16
1642657390000|2022-01-20 05:43:10|4548.82|4548.22|4548.57|4547.97|4548.82|4548.22|4548.57|4547.97|8
1642657400000|2022-01-20 05:43:20|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|2
1642657410000|2022-01-20 05:43:30|4549.07|4548.47|4548.94|4548.34|4549.07|4548.47|4548.94|4548.34|13
1642657420000|2022-01-20 05:43:40|4548.82|4548.22|4549.07|4548.47|4549.07|4548.47|4548.82|4548.22|1
1642657440000|2022-01-20 05:44:00|4549.32|4548.72|4549.32|4548.72|4549.57|4548.97|4549.32|4548.72|38
1642657450000|2022-01-20 05:44:10|4549.57|4548.97|4549.57|4548.97|4549.57|4548.97|4549.57|4548.97|42
1642657460000|2022-01-20 05:44:20|4549.32|4548.72|4549.07|4548.47|4549.32|4548.72|4549.07|4548.47|24
1642657470000|2022-01-20 05:44:30|4548.94|4548.34|4549.07|4548.47|4549.07|4548.47|4548.82|4548.22|7
1642657480000|2022-01-20 05:44:40|4548.82|4548.22|4549.07|4548.47|4549.07|4548.47|4548.82|4548.22|5
1642657490000|2022-01-20 05:44:50|4548.94|4548.34|4548.82|4548.22|4549.07|4548.47|4548.82|4548.22|7
1642657500000|2022-01-20 05:45:00|4548.69|4548.09|4548.32|4547.72|4548.69|4548.09|4548.32|4547.72|17
1642657510000|2022-01-20 05:45:10|||||||||14
1642657520000|2022-01-20 05:45:20|4548.07|4547.47|4548.19|4547.59|4548.32|4547.72|4548.07|4547.47|30
1642657530000|2022-01-20 05:45:30|4548.07|4547.47|4548.69|4548.09|4548.82|4548.22|4548.07|4547.47|13
1642657540000|2022-01-20 05:45:40|4548.57|4547.97|4548.07|4547.47|4548.69|4548.09|4548.07|4547.47|10
1642657550000|2022-01-20 05:45:50|4548.32|4547.72|4548.07|4547.47|4548.44|4547.84|4548.07|4547.47|30
1642657560000|2022-01-20 05:46:00|4548.19|4547.59|4548.32|4547.72|4548.32|4547.72|4548.07|4547.47|9
1642657570000|2022-01-20 05:46:10|4548.19|4547.59|4547.94|4547.34|4548.32|4547.72|4547.94|4547.34|19
1642657580000|2022-01-20 05:46:20|4547.82|4547.22|4548.44|4547.84|4548.57|4547.97|4547.82|4547.22|41
1642657590000|2022-01-20 05:46:30|4548.57|4547.97|4548.69|4548.09|4548.69|4548.09|4548.44|4547.84|13
1642657600000|2022-01-20 05:46:40|4548.57|4547.97|4548.82|4548.22|4548.82|4548.22|4548.57|4547.97|5
1642657610000|2022-01-20 05:46:50|4548.94|4548.34|4548.82|4548.22|4549.19|4548.59|4548.82|4548.22|4
1642657620000|2022-01-20 05:47:00|4548.94|4548.34|4548.82|4548.22|4549.07|4548.47|4548.82|4548.22|19
1642657630000|2022-01-20 05:47:10|4548.57|4547.97|4548.57|4547.97|4548.69|4548.09|4548.57|4547.97|14
1642657650000|2022-01-20 05:47:30|4548.82|4548.22|4549.07|4548.47|4549.07|4548.47|4548.82|4548.22|11
1642657670000|2022-01-20 05:47:50|4549.32|4548.72|4549.19|4548.59|4549.32|4548.72|4549.19|4548.59|4
1642657680000|2022-01-20 05:48:00|4549.07|4548.47|4549.82|4549.22|4549.82|4549.22|4549.07|4548.47|14
1642657690000|2022-01-20 05:48:10|4549.57|4548.97|4549.57|4548.97|4549.82|4549.22|4549.57|4548.97|18
1642657700000|2022-01-20 05:48:20|4549.32|4548.72|4548.82|4548.22|4549.32|4548.72|4548.82|4548.22|49
1642657710000|2022-01-20 05:48:30|4548.57|4547.97|4548.69|4548.09|4548.69|4548.09|4548.57|4547.97|11
1642657720000|2022-01-20 05:48:40|4548.57|4547.97|4548.32|4547.72|4548.57|4547.97|4548.32|4547.72|21
1642657730000|2022-01-20 05:48:50|4548.19|4547.59|4548.32|4547.72|4548.32|4547.72|4548.07|4547.47|41
1642657740000|2022-01-20 05:49:00|4548.19|4547.59|4548.32|4547.72|4548.32|4547.72|4548.07|4547.47|9
1642657750000|2022-01-20 05:49:10|4548.19|4547.59|4548.07|4547.47|4548.19|4547.59|4548.07|4547.47|2
1642657770000|2022-01-20 05:49:30|4547.94|4547.34|4547.94|4547.34|4548.07|4547.47|4547.82|4547.22|10
1642657780000|2022-01-20 05:49:40|4547.82|4547.22|4548.07|4547.47|4548.07|4547.47|4547.82|4547.22|25
1642657790000|2022-01-20 05:49:50|||||||||2
1642657800000|2022-01-20 05:50:00|4547.82|4547.22|4548.07|4547.47|4548.07|4547.47|4547.82|4547.22|18
1642657810000|2022-01-20 05:50:10|||||||||7
1642657820000|2022-01-20 05:50:20|4548.32|4547.72|4548.44|4547.84|4548.57|4547.97|4548.19|4547.59|32
1642657830000|2022-01-20 05:50:30|4548.57|4547.97|4548.44|4547.84|4548.57|4547.97|4548.32|4547.72|4
1642657840000|2022-01-20 05:50:40|4548.32|4547.72|4548.07|4547.47|4548.57|4547.97|4548.07|4547.47|26
1642657850000|2022-01-20 05:50:50|4547.94|4547.34|4547.82|4547.22|4547.94|4547.34|4547.82|4547.22|5
1642657860000|2022-01-20 05:51:00|4548.07|4547.47|4548.07|4547.47|4548.07|4547.47|4548.07|4547.47|9
1642657870000|2022-01-20 05:51:10|4547.94|4547.34|4548.07|4547.47|4548.07|4547.47|4547.82|4547.22|2
1642657880000|2022-01-20 05:51:20|4547.94|4547.34|4547.94|4547.34|4547.94|4547.34|4547.82|4547.22|2
1642657890000|2022-01-20 05:51:30|4548.07|4547.47|4547.82|4547.22|4548.07|4547.47|4547.82|4547.22|1
1642657900000|2022-01-20 05:51:40|4547.94|4547.34|4547.94|4547.34|4547.94|4547.34|4547.94|4547.34|12
1642657910000|2022-01-20 05:51:50|4547.82|4547.22|4547.94|4547.34|4547.94|4547.34|4547.82|4547.22|4
1642657920000|2022-01-20 05:52:00|4547.82|4547.22|4548.19|4547.59|4548.19|4547.59|4547.82|4547.22|12
1642657930000|2022-01-20 05:52:10|4548.32|4547.72|4548.07|4547.47|4548.32|4547.72|4548.07|4547.47|1
1642657940000|2022-01-20 05:52:20|4548.19|4547.59|4548.32|4547.72|4548.32|4547.72|4548.07|4547.47|7
1642657950000|2022-01-20 05:52:30|4548.07|4547.47|4548.07|4547.47|4548.32|4547.72|4548.07|4547.47|7
1642657960000|2022-01-20 05:52:40|4547.94|4547.34|4547.94|4547.34|4547.94|4547.34|4547.94|4547.34|1
1642657970000|2022-01-20 05:52:50|4547.82|4547.22|4548.07|4547.47|4548.07|4547.47|4547.82|4547.22|4
1642657980000|2022-01-20 05:53:00|4548.19|4547.59|4548.32|4547.72|4548.32|4547.72|4548.19|4547.59|3
1642657990000|2022-01-20 05:53:10|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|19
1642658000000|2022-01-20 05:53:20|4548.44|4547.84|4548.32|4547.72|4548.57|4547.97|4548.32|4547.72|2
1642658010000|2022-01-20 05:53:30|4548.57|4547.97|4548.32|4547.72|4548.57|4547.97|4548.32|4547.72|21
1642658020000|2022-01-20 05:53:40|4548.44|4547.84|4548.44|4547.84|4548.44|4547.84|4548.44|4547.84|2
1642658030000|2022-01-20 05:53:50|4548.32|4547.72|4548.57|4547.97|4548.69|4548.09|4548.32|4547.72|14
1642658040000|2022-01-20 05:54:00|4548.69|4548.09|4548.57|4547.97|4548.82|4548.22|4548.57|4547.97|18
1642658050000|2022-01-20 05:54:10|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|2
1642658070000|2022-01-20 05:54:30|||||||||3
1642658080000|2022-01-20 05:54:40|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|19
1642658090000|2022-01-20 05:54:50|||||||||2
1642658100000|2022-01-20 05:55:00|4548.82|4548.22|4549.07|4548.47|4549.32|4548.72|4548.82|4548.22|57
1642658110000|2022-01-20 05:55:10|4548.94|4548.34|4548.94|4548.34|4549.07|4548.47|4548.82|4548.22|3
1642658120000|2022-01-20 05:55:20|4549.07|4548.47|4549.07|4548.47|4549.19|4548.59|4549.07|4548.47|11
1642658130000|2022-01-20 05:55:30|4549.19|4548.59|4549.57|4548.97|4549.57|4548.97|4549.19|4548.59|42
1642658140000|2022-01-20 05:55:40|4550.07|4549.47|4550.32|4549.72|4550.32|4549.72|4550.07|4549.47|25
1642658150000|2022-01-20 05:55:50|4550.57|4549.97|4550.32|4549.72|4550.57|4549.97|4550.32|4549.72|40
1642658160000|2022-01-20 05:56:00|4550.07|4549.47|4550.07|4549.47|4550.32|4549.72|4550.07|4549.47|88
1642658170000|2022-01-20 05:56:10|4550.19|4549.59|4550.07|4549.47|4550.19|4549.59|4550.07|4549.47|60
1642658180000|2022-01-20 05:56:20|||||||||7
1642658190000|2022-01-20 05:56:30|4549.94|4549.34|4550.44|4549.84|4550.44|4549.84|4549.94|4549.34|46
1642658200000|2022-01-20 05:56:40|4550.32|4549.72|4550.57|4549.97|4550.57|4549.97|4550.32|4549.72|33
1642658210000|2022-01-20 05:56:50|4550.69|4550.09|4550.82|4550.22|4551.07|4550.47|4550.69|4550.09|49
1642658220000|2022-01-20 05:57:00|4550.57|4549.97|4549.32|4548.72|4550.82|4550.22|4549.32|4548.72|88
1642658230000|2022-01-20 05:57:10|4549.07|4548.47|4548.32|4547.72|4549.07|4548.47|4548.32|4547.72|39
1642658240000|2022-01-20 05:57:20|4548.07|4547.47|4547.82|4547.22|4548.32|4547.72|4547.82|4547.22|57
1642658250000|2022-01-20 05:57:30|4548.07|4547.47|4548.32|4547.72|4548.57|4547.97|4548.07|4547.47|39
1642658260000|2022-01-20 05:57:40|4548.57|4547.97|4548.07|4547.47|4548.57|4547.97|4548.07|4547.47|11
1642658270000|2022-01-20 05:57:50|||||||||26
1642658280000|2022-01-20 05:58:00|||||||||4
1642658290000|2022-01-20 05:58:10|4548.19|4547.59|4548.32|4547.72|4548.32|4547.72|4548.07|4547.47|19
1642658300000|2022-01-20 05:58:20|4548.07|4547.47|4548.07|4547.47|4548.07|4547.47|4548.07|4547.47|9
1642658310000|2022-01-20 05:58:30|4548.19|4547.59|4548.07|4547.47|4548.32|4547.72|4547.82|4547.22|49
1642658320000|2022-01-20 05:58:40|||||||||1
1642658330000|2022-01-20 05:58:50|||||||||1
1642658340000|2022-01-20 05:59:00|4547.94|4547.34|4548.07|4547.47|4548.07|4547.47|4547.94|4547.34|2
1642658350000|2022-01-20 05:59:10|4547.82|4547.22|4548.32|4547.72|4548.32|4547.72|4547.82|4547.22|9
1642658360000|2022-01-20 05:59:20|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|4548.57|4547.97|36
1642658370000|2022-01-20 05:59:30|4548.69|4548.09|4549.07|4548.47|4549.07|4548.47|4548.69|4548.09|45
1642658380000|2022-01-20 05:59:40|4548.94|4548.34|4548.82|4548.22|4549.07|4548.47|4548.82|4548.22|35
1642658390000|2022-01-20 05:59:50|4548.94|4548.34|4549.07|4548.47|4549.07|4548.47|4548.82|4548.22|17
1642658400000|2022-01-20 06:00:00|4548.94|4548.34|4548.82|4548.22|4549.44|4548.84|4548.82|4548.22|36
1642658410000|2022-01-20 06:00:10|4548.94|4548.34|4549.32|4548.72|4549.32|4548.72|4548.94|4548.34|15
1642658420000|2022-01-20 06:00:20|4549.07|4548.47|4548.32|4547.72|4549.07|4548.47|4548.32|4547.72|18
1642658430000|2022-01-20 06:00:30|4548.57|4547.97|4549.07|4548.47|4549.07|4548.47|4548.57|4547.97|23
1642658440000|2022-01-20 06:00:40|4549.32|4548.72|4549.44|4548.84|4549.57|4548.97|4549.32|4548.72|14
1642658450000|2022-01-20 06:00:50|4549.32|4548.72|4549.32|4548.72|4549.57|4548.97|4548.82|4548.22|66
1642658460000|2022-01-20 06:01:00|4549.07|4548.47|4549.44|4548.84|4549.57|4548.97|4549.07|4548.47|19
1642658470000|2022-01-20 06:01:10|4549.57|4548.97|4549.07|4548.47|4549.57|4548.97|4549.07|4548.47|6
1642658480000|2022-01-20 06:01:20|4548.94|4548.34|4549.32|4548.72|4549.32|4548.72|4548.82|4548.22|36
1642658490000|2022-01-20 06:01:30|4549.57|4548.97|4549.57|4548.97|4549.57|4548.97|4549.32|4548.72|10
1642658500000|2022-01-20 06:01:40|4549.82|4549.22|4550.07|4549.47|4550.07|4549.47|4549.82|4549.22|21
1642658510000|2022-01-20 06:01:50|4550.32|4549.72|4550.07|4549.47|4550.32|4549.72|4550.07|4549.47|87
1642658520000|2022-01-20 06:02:00|4549.82|4549.22|4549.82|4549.22|4549.82|4549.22|4549.32|4548.72|20
1642658530000|2022-01-20 06:02:10|4549.57|4548.97|4549.19|4548.59|4549.82|4549.22|4549.19|4548.59|18
1642658540000|2022-01-20 06:02:20|4549.32|4548.72|4549.32|4548.72|4549.32|4548.72|4549.07|4548.47|7
1642658550000|2022-01-20 06:02:30|4549.57|4548.97|4549.44|4548.84|4549.57|4548.97|4549.44|4548.84|2
1642658560000|2022-01-20 06:02:40|4549.57|4548.97|4550.07|4549.47|4550.07|4549.47|4549.57|4548.97|14
1642658570000|2022-01-20 06:02:50|4549.94|4549.34|4549.82|4549.22|4550.07|4549.47|4549.82|4549.22|7
1642658580000|2022-01-20 06:03:00|4550.07|4549.47|4550.57|4549.97|4550.57|4549.97|4549.94|4549.34|39
1642658590000|2022-01-20 06:03:10|4550.94|4550.34|4550.57|4549.97|4550.94|4550.34|4550.57|4549.97|30
1642658600000|2022-01-20 06:03:20|4550.44|4549.84|4550.32|4549.72|4550.44|4549.84|4550.07|4549.47|53
1642658610000|2022-01-20 06:03:30|4550.44|4549.84|4550.57|4549.97|4550.57|4549.97|4550.44|4549.84|2
1642658620000|2022-01-20 06:03:40|4550.44|4549.84|4550.44|4549.84|4550.57|4549.97|4550.44|4549.84|3
1642658630000|2022-01-20 06:03:50|4550.57|4549.97|4550.69|4550.09|4550.82|4550.22|4550.44|4549.84|8
1642658640000|2022-01-20 06:04:00|4550.57|4549.97|4550.44|4549.84|4550.57|4549.97|4550.32|4549.72|17
1642658650000|2022-01-20 06:04:10|4550.32|4549.72|4550.19|4549.59|4550.44|4549.84|4550.19|4549.59|8
1642658660000|2022-01-20 06:04:20|4550.07|4549.47|4550.44|4549.84|4550.44|4549.84|4550.07|4549.47|3
1642658670000|2022-01-20 06:04:30|4550.57|4549.97|4550.32|4549.72|4550.57|4549.97|4550.32|4549.72|3
1642658680000|2022-01-20 06:04:40|4550.44|4549.84|4551.07|4550.47|4551.32|4550.72|4550.32|4549.72|37
1642658690000|2022-01-20 06:04:50|4551.19|4550.59|4551.32|4550.72|4551.32|4550.72|4551.07|4550.47|8
1642658700000|2022-01-20 06:05:00|4551.19|4550.59|4551.19|4550.59|4551.32|4550.72|4551.07|4550.47|80
1642658710000|2022-01-20 06:05:10|4551.07|4550.47|4551.07|4550.47|4551.19|4550.59|4551.07|4550.47|1
1642658720000|2022-01-20 06:05:20|||||||||15
1642658730000|2022-01-20 06:05:30|||||||||2
1642658740000|2022-01-20 06:05:40|4550.94|4550.34|4550.69|4550.09|4550.94|4550.34|4550.57|4549.97|39
1642658750000|2022-01-20 06:05:50|4550.57|4549.97|4550.32|4549.72|4550.69|4550.09|4550.32|4549.72|8
1642658760000|2022-01-20 06:06:00|4550.19|4549.59|4550.07|4549.47|4550.19|4549.59|4550.07|4549.47|12
1642658770000|2022-01-20 06:06:10|4550.19|4549.59|4549.82|4549.22|4550.19|4549.59|4549.82|4549.22|12
1642658780000|2022-01-20 06:06:20|4549.94|4549.34|4549.94|4549.34|4550.07|4549.47|4549.94|4549.34|6
1642658790000|2022-01-20 06:06:30|4550.07|4549.47|4550.07|4549.47|4550.19|4549.59|4550.07|4549.47|16
1642658820000|2022-01-20 06:07:00|4550.32|4549.72|4550.07|4549.47|4550.44|4549.84|4550.07|4549.47|45
1642658830000|2022-01-20 06:07:10|4550.19|4549.59|4550.32|4549.72|4550.32|4549.72|4550.07|4549.47|25
1642658840000|2022-01-20 06:07:20|4550.07|4549.47|4550.07|4549.47|4550.07|4549.47|4549.69|4549.09|9
1642658850000|2022-01-20 06:07:30|4549.82|4549.22|4549.82|4549.22|4549.94|4549.34|4549.82|4549.22|2
1642658860000|2022-01-20 06:07:40|4549.57|4548.97|4549.57|4548.97|4549.69|4549.09|4549.57|4548.97|13
1642658870000|2022-01-20 06:07:50|4549.32|4548.72|4549.07|4548.47|4549.32|4548.72|4549.07|4548.47|26
1642658880000|2022-01-20 06:08:00|4549.32|4548.72|4548.82|4548.22|4549.32|4548.72|4548.82|4548.22|34
1642658890000|2022-01-20 06:08:10|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|4
1642658900000|2022-01-20 06:08:20|4549.32|4548.72|4549.07|4548.47|4549.32|4548.72|4549.07|4548.47|7
1642658910000|2022-01-20 06:08:30|4549.32|4548.72|4549.32|4548.72|4549.32|4548.72|4549.07|4548.47|11
1642658920000|2022-01-20 06:08:40|4549.57|4548.97|4549.57|4548.97|4549.57|4548.97|4549.57|4548.97|16
1642658930000|2022-01-20 06:08:50|4549.82|4549.22|4549.82|4549.22|4549.82|4549.22|4549.82|4549.22|6
1642658940000|2022-01-20 06:09:00|4550.07|4549.47|4549.82|4549.22|4550.07|4549.47|4549.82|4549.22|14
1642658950000|2022-01-20 06:09:10|4549.69|4549.09|4549.82|4549.22|4549.82|4549.22|4549.69|4549.09|3
1642658960000|2022-01-20 06:09:20|4550.07|4549.47|4550.07|4549.47|4550.07|4549.47|4550.07|4549.47|3
1642658970000|2022-01-20 06:09:30|4550.32|4549.72|4550.32|4549.72|4550.32|4549.72|4550.19|4549.59|29
1642658980000|2022-01-20 06:09:40|4550.19|4549.59|4550.32|4549.72|4550.32|4549.72|4550.19|4549.59|0
1642658990000|2022-01-20 06:09:50|||||||||17
1642659000000|2022-01-20 06:10:00|4550.19|4549.59|4549.32|4548.72|4550.19|4549.59|4549.32|4548.72|37
1642659010000|2022-01-20 06:10:10|4549.57|4548.97|4549.57|4548.97|4549.57|4548.97|4549.32|4548.72|11
1642659020000|2022-01-20 06:10:20|4549.82|4549.22|4549.69|4549.09|4549.82|4549.22|4549.69|4549.09|11
1642659030000|2022-01-20 06:10:30|4549.57|4548.97|4549.57|4548.97|4549.69|4549.09|4549.32|4548.72|34
1642659040000|2022-01-20 06:10:40|4549.82|4549.22|4549.82|4549.22|4549.82|4549.22|4549.69|4549.09|7
1642659050000|2022-01-20 06:10:50|4550.07|4549.47|4549.32|4548.72|4550.07|4549.47|4549.32|4548.72|6
1642659060000|2022-01-20 06:11:00|4548.94|4548.34|4548.57|4547.97|4549.32|4548.72|4548.57|4547.97|56
1642659070000|2022-01-20 06:11:10|4548.82|4548.22|4549.07|4548.47|4549.32|4548.72|4548.82|4548.22|37
1642659080000|2022-01-20 06:11:20|4548.82|4548.22|4549.07|4548.47|4549.07|4548.47|4548.82|4548.22|6
1642659100000|2022-01-20 06:11:40|4548.94|4548.34|4548.82|4548.22|4548.94|4548.34|4548.82|4548.22|12
1642659110000|2022-01-20 06:11:50|4549.07|4548.47|4548.82|4548.22|4549.32|4548.72|4548.82|4548.22|36
1642659120000|2022-01-20 06:12:00|4549.32|4548.72|4549.82|4549.22|4549.82|4549.22|4549.19|4548.59|38
1642659130000|2022-01-20 06:12:10|4549.94|4549.34|4550.19|4549.59|4550.32|4549.72|4549.94|4549.34|13
1642659140000|2022-01-20 06:12:20|4550.69|4550.09|4550.57|4549.97|4550.69|4550.09|4550.32|4549.72|26
1642659150000|2022-01-20 06:12:30|4550.44|4549.84|4550.32|4549.72|4550.44|4549.84|4550.32|4549.72|19
1642659160000|2022-01-20 06:12:40|4550.07|4549.47|4550.19|4549.59|4550.32|4549.72|4550.07|4549.47|14
1642659170000|2022-01-20 06:12:50|4550.07|4549.47|4549.82|4549.22|4550.07|4549.47|4549.82|4549.22|15
1642659180000|2022-01-20 06:13:00|4550.07|4549.47|4550.07|4549.47|4550.07|4549.47|4549.94|4549.34|7
1642659190000|2022-01-20 06:13:10|4549.94|4549.34|4550.07|4549.47|4550.07|4549.47|4549.94|4549.34|10
1642659200000|2022-01-20 06:13:20|4550.32|4549.72|4550.19|4549.59|4550.32|4549.72|4549.94|4549.34|8
1642659210000|2022-01-20 06:13:30|4550.32|4549.72|4550.07|4549.47|4550.32|4549.72|4550.07|4549.47|8
1642659220000|2022-01-20 06:13:40|4550.19|4549.59|4550.19|4549.59|4550.32|4549.72|4550.19|4549.59|4
1642659230000|2022-01-20 06:13:50|4550.32|4549.72|4550.32|4549.72|4550.32|4549.72|4550.32|4549.72|4
1642659240000|2022-01-20 06:14:00|4550.19|4549.59|4549.69|4549.09|4550.19|4549.59|4549.69|4549.09|3
1642659250000|2022-01-20 06:14:10|4549.82|4549.22|4551.32|4550.72|4551.32|4550.72|4549.82|4549.22|43
1642659260000|2022-01-20 06:14:20|4551.07|4550.47|4551.07|4550.47|4551.32|4550.72|4550.82|4550.22|19
1642659270000|2022-01-20 06:14:30|4551.32|4550.72|4550.94|4550.34|4551.32|4550.72|4550.82|4550.22|39
1642659280000|2022-01-20 06:14:40|4550.82|4550.22|4550.94|4550.34|4550.94|4550.34|4550.82|4550.22|5
1642659290000|2022-01-20 06:14:50|4550.69|4550.09|4550.82|4550.22|4550.82|4550.22|4550.69|4550.09|12
1642659300000|2022-01-20 06:15:00|4550.69|4550.09|4550.57|4549.97|4550.82|4550.22|4550.57|4549.97|26
1642659310000|2022-01-20 06:15:10|4550.44|4549.84|4550.44|4549.84|4550.57|4549.97|4550.44|4549.84|9
1642659320000|2022-01-20 06:15:20|4550.32|4549.72|4550.32|4549.72|4550.32|4549.72|4550.07|4549.47|43
1642659330000|2022-01-20 06:15:30|4550.19|4549.59|4550.32|4549.72|4550.57|4549.97|4550.19|4549.59|18
1642659340000|2022-01-20 06:15:40|4550.44|4549.84|4550.07|4549.47|4550.44|4549.84|4549.94|4549.34|29
1642659350000|2022-01-20 06:15:50|4550.19|4549.59|4550.19|4549.59|4550.32|4549.72|4550.07|4549.47|4
1642659360000|2022-01-20 06:16:00|4550.07|4549.47|4549.82|4549.22|4550.07|4549.47|4549.82|4549.22|12
1642659370000|2022-01-20 06:16:10|4549.94|4549.34|4549.82|4549.22|4549.94|4549.34|4549.82|4549.22|8
1642659380000|2022-01-20 06:16:20|4549.69|4549.09|4549.82|4549.22|4549.82|4549.22|4549.57|4548.97|2
1642659390000|2022-01-20 06:16:30|4549.69|4549.09|4549.57|4548.97|4549.82|4549.22|4549.57|4548.97|0
1642659400000|2022-01-20 06:16:40|4549.69|4549.09|4549.82|4549.22|4549.94|4549.34|4549.69|4549.09|1
1642659410000|2022-01-20 06:16:50|4549.94|4549.34|4550.32|4549.72|4550.32|4549.72|4549.82|4549.22|7
1642659420000|2022-01-20 06:17:00|4550.07|4549.47|4550.44|4549.84|4550.44|4549.84|4550.07|4549.47|11
1642659430000|2022-01-20 06:17:10|4550.57|4549.97|4550.82|4550.22|4550.82|4550.22|4550.57|4549.97|10
1642659440000|2022-01-20 06:17:20|4550.57|4549.97|4551.07|4550.47|4551.07|4550.47|4550.57|4549.97|8
1642659450000|2022-01-20 06:17:30|4550.94|4550.34|4551.19|4550.59|4551.19|4550.59|4550.82|4550.22|26
1642659460000|2022-01-20 06:17:40|4551.07|4550.47|4551.19|4550.59|4551.19|4550.59|4551.07|4550.47|11
1642659470000|2022-01-20 06:17:50|4551.32|4550.72|4551.07|4550.47|4551.32|4550.72|4551.07|4550.47|5
1642659480000|2022-01-20 06:18:00|4551.19|4550.59|4551.07|4550.47|4551.19|4550.59|4551.07|4550.47|4
1642659490000|2022-01-20 06:18:10|4551.19|4550.59|4551.19|4550.59|4551.19|4550.59|4551.07|4550.47|2
1642659500000|2022-01-20 06:18:20|4551.32|4550.72|4551.32|4550.72|4551.57|4550.97|4551.32|4550.72|35
1642659510000|2022-01-20 06:18:30|4551.44|4550.84|4551.57|4550.97|4551.57|4550.97|4551.32|4550.72|31
1642659520000|2022-01-20 06:18:40|4551.44|4550.84|4551.32|4550.72|4551.44|4550.84|4551.32|4550.72|10
1642659530000|2022-01-20 06:18:50|4551.44|4550.84|4551.57|4550.97|4551.57|4550.97|4551.44|4550.84|4
1642659540000|2022-01-20 06:19:00|4551.44|4550.84|4551.32|4550.72|4551.44|4550.84|4551.32|4550.72|11
1642659550000|2022-01-20 06:19:10|4551.19|4550.59|4551.19|4550.59|4551.32|4550.72|4551.19|4550.59|10
1642659560000|2022-01-20 06:19:20|4551.07|4550.47|4550.82|4550.22|4551.07|4550.47|4550.57|4549.97|46
1642659570000|2022-01-20 06:19:30|4550.57|4549.97|4550.82|4550.22|4550.82|4550.22|4550.57|4549.97|3
1642659580000|2022-01-20 06:19:40|4550.69|4550.09|4550.82|4550.22|4551.07|4550.47|4550.69|4550.09|39
1642659600000|2022-01-20 06:20:00|4550.94|4550.34|4550.69|4550.09|4550.94|4550.34|4550.69|4550.09|10
1642659610000|2022-01-20 06:20:10|4550.57|4549.97|4550.69|4550.09|4550.69|4550.09|4550.57|4549.97|3
1642659620000|2022-01-20 06:20:20|4550.82|4550.22|4550.94|4550.34|4550.94|4550.34|4550.82|4550.22|1
1642659630000|2022-01-20 06:20:30|4550.82|4550.22|4550.94|4550.34|4551.07|4550.47|4550.82|4550.22|15
1642659640000|2022-01-20 06:20:40|4551.07|4550.47|4551.44|4550.84|4551.57|4550.97|4551.07|4550.47|5
1642659650000|2022-01-20 06:20:50|4551.57|4550.97|4551.44|4550.84|4551.57|4550.97|4551.44|4550.84|3
1642659660000|2022-01-20 06:21:00|4551.32|4550.72|4551.07|4550.47|4551.69|4551.09|4551.07|4550.47|19
1642659670000|2022-01-20 06:21:10|4551.19|4550.59|4550.82|4550.22|4551.19|4550.59|4550.82|4550.22|85
1642659680000|2022-01-20 06:21:20|4550.69|4550.09|4550.69|4550.09|4550.69|4550.09|4550.69|4550.09|13
1642659690000|2022-01-20 06:21:30|4550.57|4549.97|4550.07|4549.47|4550.69|4550.09|4550.07|4549.47|29
1642659700000|2022-01-20 06:21:40|4549.94|4549.34|4549.94|4549.34|4550.07|4549.47|4549.94|4549.34|18
1642659710000|2022-01-20 06:21:50|4549.82|4549.22|4550.07|4549.47|4550.07|4549.47|4549.69|4549.09|20
1642659720000|2022-01-20 06:22:00|||||||||7
1642659730000|2022-01-20 06:22:10|4549.82|4549.22|4550.69|4550.09|4550.69|4550.09|4549.82|4549.22|64
1642659740000|2022-01-20 06:22:20|4550.57|4549.97|4550.32|4549.72|4550.94|4550.34|4550.32|4549.72|25
1642659750000|2022-01-20 06:22:30|4550.44|4549.84|4550.57|4549.97|4550.57|4549.97|4550.44|4549.84|3
1642659770000|2022-01-20 06:22:50|4550.69|4550.09|4550.82|4550.22|4550.82|4550.22|4550.69|4550.09|17
1642659780000|2022-01-20 06:23:00|4550.57|4549.97|4550.57|4549.97|4550.57|4549.97|4550.57|4549.97|4
1642659790000|2022-01-20 06:23:10|4550.44|4549.84|4550.44|4549.84|4550.44|4549.84|4550.44|4549.84|1
1642659800000|2022-01-20 06:23:20|4550.57|4549.97|4550.69|4550.09|4550.69|4550.09|4550.44|4549.84|10
1642659810000|2022-01-20 06:23:30|4550.57|4549.97|4550.57|4549.97|4550.69|4550.09|4550.57|4549.97|1
1642659820000|2022-01-20 06:23:40|4550.69|4550.09|4550.94|4550.34|4551.07|4550.47|4550.69|4550.09|3
1642659830000|2022-01-20 06:23:50|4551.07|4550.47|4551.07|4550.47|4551.07|4550.47|4550.94|4550.34|2
1642659840000|2022-01-20 06:24:00|4550.94|4550.34|4550.69|4550.09|4550.94|4550.34|4550.69|4550.09|2
1642659850000|2022-01-20 06:24:10|4550.82|4550.22|4550.69|4550.09|4550.82|4550.22|4550.69|4550.09|0
1642659860000|2022-01-20 06:24:20|4550.57|4549.97|4550.82|4550.22|4550.82|4550.22|4550.57|4549.97|2
1642659870000|2022-01-20 06:24:30|4550.69|4550.09|4550.32|4549.72|4550.69|4550.09|4550.32|4549.72|4
1642659880000|2022-01-20 06:24:40|4550.07|4549.47|4550.44|4549.84|4550.44|4549.84|4550.07|4549.47|18
1642659890000|2022-01-20 06:24:50|4550.57|4549.97|4550.57|4549.97|4550.57|4549.97|4550.44|4549.84|1
1642659900000|2022-01-20 06:25:00|4550.44|4549.84|4550.32|4549.72|4550.57|4549.97|4550.32|4549.72|8
1642659910000|2022-01-20 06:25:10|4550.19|4549.59|4550.32|4549.72|4550.44|4549.84|4550.19|4549.59|10
1642659920000|2022-01-20 06:25:20|4550.19|4549.59|4550.19|4549.59|4550.19|4549.59|4550.07|4549.47|2
1642659930000|2022-01-20 06:25:30|4550.07|4549.47|4550.07|4549.47|4550.19|4549.59|4550.07|4549.47|2
1642659940000|2022-01-20 06:25:40|4550.19|4549.59|4550.19|4549.59|4550.19|4549.59|4550.07|4549.47|6
1642659950000|2022-01-20 06:25:50|4550.32|4549.72|4550.07|4549.47|4550.32|4549.72|4550.07|4549.47|2
1642659960000|2022-01-20 06:26:00|4550.32|4549.72|4550.19|4549.59|4550.32|4549.72|4550.07|4549.47|3
1642659970000|2022-01-20 06:26:10|4550.07|4549.47|4550.07|4549.47|4550.07|4549.47|4550.07|4549.47|8
1642659990000|2022-01-20 06:26:30|4550.19|4549.59|4550.19|4549.59|4550.19|4549.59|4550.19|4549.59|5
1642660000000|2022-01-20 06:26:40|4550.07|4549.47|4550.19|4549.59|4550.19|4549.59|4550.07|4549.47|2
1642660010000|2022-01-20 06:26:50|4550.07|4549.47|4550.07|4549.47|4550.19|4549.59|4550.07|4549.47|0
1642660020000|2022-01-20 06:27:00|4549.82|4549.22|4549.82|4549.22|4549.94|4549.34|4549.82|4549.22|4
1642660030000|2022-01-20 06:27:10|4550.07|4549.47|4550.07|4549.47|4550.07|4549.47|4549.94|4549.34|4
1642660040000|2022-01-20 06:27:20|4549.57|4548.97|4550.07|4549.47|4550.07|4549.47|4549.57|4548.97|105
1642660050000|2022-01-20 06:27:30|4549.94|4549.34|4549.94|4549.34|4549.94|4549.34|4549.82|4549.22|17
1642660060000|2022-01-20 06:27:40|4549.82|4549.22|4549.82|4549.22|4549.82|4549.22|4549.82|4549.22|0
1642660070000|2022-01-20 06:27:50|4549.94|4549.34|4549.94|4549.34|4549.94|4549.34|4549.82|4549.22|11
1642660080000|2022-01-20 06:28:00|4550.07|4549.47|4549.82|4549.22|4550.07|4549.47|4549.82|4549.22|1
1642660090000|2022-01-20 06:28:10|4549.57|4548.97|4549.82|4549.22|4549.82|4549.22|4549.57|4548.97|22
1642660100000|2022-01-20 06:28:20|4549.94|4549.34|4550.07|4549.47|4550.19|4549.59|4549.94|4549.34|19
1642660110000|2022-01-20 06:28:30|4550.19|4549.59|4550.69|4550.09|4550.69|4550.09|4550.19|4549.59|35
1642660120000|2022-01-20 06:28:40|4550.82|4550.22|4551.32|4550.72|4551.32|4550.72|4550.82|4550.22|34
1642660130000|2022-01-20 06:28:50|4551.57|4550.97|4551.57|4550.97|4551.57|4550.97|4551.44|4550.84|16
1642660140000|2022-01-20 06:29:00|4551.44|4550.84|4551.57|4550.97|4551.57|4550.97|4551.44|4550.84|77
1642660150000|2022-01-20 06:29:10|4551.44|4550.84|4552.07|4551.47|4552.07|4551.47|4551.32|4550.72|30
1642660160000|2022-01-20 06:29:20|4552.19|4551.59|4552.32|4551.72|4552.32|4551.72|4552.19|4551.59|100
1642660170000|2022-01-20 06:29:30|4552.57|4551.97|4552.32|4551.72|4552.57|4551.97|4552.19|4551.59|68
1642660180000|2022-01-20 06:29:40|4552.19|4551.59|4552.32|4551.72|4552.32|4551.72|4552.19|4551.59|9
1642660190000|2022-01-20 06:29:50|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|12
1642660200000|2022-01-20 06:30:00|4552.69|4552.09|4553.07|4552.47|4553.07|4552.47|4552.69|4552.09|125
1642660210000|2022-01-20 06:30:10|4553.32|4552.72|4553.07|4552.47|4553.32|4552.72|4553.07|4552.47|22
1642660220000|2022-01-20 06:30:20|4553.32|4552.72|4553.07|4552.47|4553.32|4552.72|4553.07|4552.47|30
1642660230000|2022-01-20 06:30:30|4552.82|4552.22|4552.57|4551.97|4553.07|4552.47|4552.57|4551.97|65
1642660240000|2022-01-20 06:30:40|||||||||4
1642660250000|2022-01-20 06:30:50|4552.44|4551.84|4552.57|4551.97|4552.57|4551.97|4552.44|4551.84|4
1642660260000|2022-01-20 06:31:00|4552.44|4551.84|4552.57|4551.97|4552.82|4552.22|4552.44|4551.84|15
1642660270000|2022-01-20 06:31:10|4552.32|4551.72|4552.07|4551.47|4552.44|4551.84|4552.07|4551.47|11
1642660280000|2022-01-20 06:31:20|4551.94|4551.34|4551.82|4551.22|4551.94|4551.34|4551.82|4551.22|2
1642660300000|2022-01-20 06:31:40|4552.07|4551.47|4551.82|4551.22|4552.07|4551.47|4551.82|4551.22|36
1642660320000|2022-01-20 06:32:00|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|21
1642660330000|2022-01-20 06:32:10|4551.94|4551.34|4551.82|4551.22|4552.07|4551.47|4551.82|4551.22|26
1642660340000|2022-01-20 06:32:20|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|3
1642660350000|2022-01-20 06:32:30|4552.19|4551.59|4551.94|4551.34|4552.19|4551.59|4551.94|4551.34|4
1642660360000|2022-01-20 06:32:40|4552.07|4551.47|4552.07|4551.47|4552.19|4551.59|4552.07|4551.47|2
1642660370000|2022-01-20 06:32:50|4552.19|4551.59|4552.19|4551.59|4552.32|4551.72|4552.07|4551.47|10
1642660380000|2022-01-20 06:33:00|4552.07|4551.47|4551.94|4551.34|4552.07|4551.47|4551.82|4551.22|8
1642660390000|2022-01-20 06:33:10|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|3
1642660400000|2022-01-20 06:33:20|4551.94|4551.34|4552.07|4551.47|4552.19|4551.59|4551.94|4551.34|3
1642660420000|2022-01-20 06:33:40|||||||||9
1642660430000|2022-01-20 06:33:50|4552.19|4551.59|4552.19|4551.59|4552.19|4551.59|4552.19|4551.59|19
1642660440000|2022-01-20 06:34:00|4552.07|4551.47|4551.94|4551.34|4552.07|4551.47|4551.94|4551.34|1
1642660450000|2022-01-20 06:34:10|4551.82|4551.22|4552.07|4551.47|4552.07|4551.47|4551.82|4551.22|3
1642660460000|2022-01-20 06:34:20|4551.94|4551.34|4551.94|4551.34|4552.07|4551.47|4551.94|4551.34|3
1642660470000|2022-01-20 06:34:30|4552.07|4551.47|4552.94|4552.34|4552.94|4552.34|4552.07|4551.47|69
1642660480000|2022-01-20 06:34:40|4552.82|4552.22|4553.32|4552.72|4553.32|4552.72|4552.82|4552.22|202
1642660490000|2022-01-20 06:34:50|4553.07|4552.47|4553.32|4552.72|4553.32|4552.72|4553.07|4552.47|26
1642660500000|2022-01-20 06:35:00|4554.07|4553.47|4554.07|4553.47|4554.32|4553.72|4554.07|4553.47|105
1642660510000|2022-01-20 06:35:10|4553.82|4553.22|4554.19|4553.59|4554.19|4553.59|4553.82|4553.22|31
1642660520000|2022-01-20 06:35:20|4554.32|4553.72|4554.57|4553.97|4554.57|4553.97|4554.32|4553.72|27
1642660530000|2022-01-20 06:35:30|4554.69|4554.09|4554.69|4554.09|4554.69|4554.09|4554.69|4554.09|11
1642660540000|2022-01-20 06:35:40|4554.57|4553.97|4554.32|4553.72|4554.57|4553.97|4554.32|4553.72|15
1642660550000|2022-01-20 06:35:50|4554.07|4553.47|4554.19|4553.59|4554.32|4553.72|4554.07|4553.47|8
1642660560000|2022-01-20 06:36:00|4554.07|4553.47|4554.57|4553.97|4554.57|4553.97|4554.07|4553.47|9
1642660570000|2022-01-20 06:36:10|4554.44|4553.84|4554.32|4553.72|4554.44|4553.84|4554.32|4553.72|12
1642660580000|2022-01-20 06:36:20|4554.57|4553.97|4554.57|4553.97|4554.57|4553.97|4554.57|4553.97|7
1642660590000|2022-01-20 06:36:30|4554.69|4554.09|4554.82|4554.22|4554.82|4554.22|4554.69|4554.09|2
1642660600000|2022-01-20 06:36:40|||||||||5
1642660610000|2022-01-20 06:36:50|4554.94|4554.34|4555.32|4554.72|4555.32|4554.72|4554.94|4554.34|35
1642660620000|2022-01-20 06:37:00|4555.19|4554.59|4555.57|4554.97|4555.57|4554.97|4555.19|4554.59|113
1642660630000|2022-01-20 06:37:10|4555.32|4554.72|4555.07|4554.47|4555.57|4554.97|4555.07|4554.47|70
1642660640000|2022-01-20 06:37:20|4554.82|4554.22|4554.82|4554.22|4554.82|4554.22|4554.82|4554.22|26
1642660650000|2022-01-20 06:37:30|4554.57|4553.97|4554.44|4553.84|4554.57|4553.97|4554.44|4553.84|15
1642660660000|2022-01-20 06:37:40|4554.32|4553.72|4554.32|4553.72|4554.32|4553.72|4554.32|4553.72|11
1642660670000|2022-01-20 06:37:50|4554.57|4553.97|4554.57|4553.97|4554.82|4554.22|4554.57|4553.97|39
1642660680000|2022-01-20 06:38:00|4554.69|4554.09|4554.57|4553.97|4554.82|4554.22|4554.57|4553.97|17
1642660690000|2022-01-20 06:38:10|4554.69|4554.09|4554.82|4554.22|4554.82|4554.22|4554.69|4554.09|9
1642660700000|2022-01-20 06:38:20|4555.07|4554.47|4555.07|4554.47|4555.07|4554.47|4555.07|4554.47|8
1642660710000|2022-01-20 06:38:30|4555.19|4554.59|4555.57|4554.97|4555.57|4554.97|4555.07|4554.47|48
1642660720000|2022-01-20 06:38:40|4555.44|4554.84|4555.32|4554.72|4555.57|4554.97|4555.32|4554.72|4
1642660730000|2022-01-20 06:38:50|4555.07|4554.47|4555.07|4554.47|4555.19|4554.59|4555.07|4554.47|23
1642660740000|2022-01-20 06:39:00|4554.94|4554.34|4554.57|4553.97|4554.94|4554.34|4554.57|4553.97|39
1642660760000|2022-01-20 06:39:20|4554.82|4554.22|4554.69|4554.09|4554.82|4554.22|4554.57|4553.97|25
1642660770000|2022-01-20 06:39:30|4554.82|4554.22|4554.57|4553.97|4554.82|4554.22|4554.32|4553.72|83
1642660790000|2022-01-20 06:39:50|4554.44|4553.84|4554.57|4553.97|4554.57|4553.97|4554.32|4553.72|4
1642660800000|2022-01-20 06:40:00|4554.69|4554.09|4554.32|4553.72|4554.69|4554.09|4554.32|4553.72|22
1642660810000|2022-01-20 06:40:10|||||||||2
1642660820000|2022-01-20 06:40:20|4554.19|4553.59|4554.32|4553.72|4554.32|4553.72|4554.19|4553.59|9
1642660830000|2022-01-20 06:40:30|4554.19|4553.59|4554.19|4553.59|4554.19|4553.59|4554.19|4553.59|6
1642660840000|2022-01-20 06:40:40|4554.32|4553.72|4554.57|4553.97|4554.57|4553.97|4554.32|4553.72|37
1642660850000|2022-01-20 06:40:50|4554.44|4553.84|4555.32|4554.72|4555.32|4554.72|4554.32|4553.72|134
1642660860000|2022-01-20 06:41:00|4555.19|4554.59|4555.07|4554.47|4555.32|4554.72|4555.07|4554.47|34
1642660870000|2022-01-20 06:41:10|4554.94|4554.34|4554.94|4554.34|4555.07|4554.47|4554.82|4554.22|13
1642660880000|2022-01-20 06:41:20|4554.82|4554.22|4554.94|4554.34|4554.94|4554.34|4554.82|4554.22|9
1642660890000|2022-01-20 06:41:30|4554.82|4554.22|4554.57|4553.97|4554.82|4554.22|4554.57|4553.97|36
1642660900000|2022-01-20 06:41:40|4554.32|4553.72|4554.32|4553.72|4554.32|4553.72|4554.32|4553.72|19
1642660910000|2022-01-20 06:41:50|4554.19|4553.59|4554.07|4553.47|4554.32|4553.72|4554.07|4553.47|6
1642660930000|2022-01-20 06:42:10|4554.32|4553.72|4554.32|4553.72|4554.32|4553.72|4554.32|4553.72|9
1642660940000|2022-01-20 06:42:20|4554.57|4553.97|4554.82|4554.22|4554.82|4554.22|4554.32|4553.72|25
1642660950000|2022-01-20 06:42:30|4554.94|4554.34|4555.07|4554.47|4555.07|4554.47|4554.94|4554.34|14
1642660960000|2022-01-20 06:42:40|4554.94|4554.34|4555.07|4554.47|4555.07|4554.47|4554.94|4554.34|3
1642660970000|2022-01-20 06:42:50|4555.32|4554.72|4555.32|4554.72|4555.57|4554.97|4555.07|4554.47|81
1642660980000|2022-01-20 06:43:00|4555.19|4554.59|4555.32|4554.72|4555.32|4554.72|4555.19|4554.59|24
1642660990000|2022-01-20 06:43:10|||||||||6
1642661000000|2022-01-20 06:43:20|4555.44|4554.84|4555.32|4554.72|4555.44|4554.84|4555.32|4554.72|4
1642661010000|2022-01-20 06:43:30|4555.44|4554.84|4555.32|4554.72|4555.44|4554.84|4555.32|4554.72|1
1642661020000|2022-01-20 06:43:40|4555.19|4554.59|4555.32|4554.72|4555.32|4554.72|4555.19|4554.59|19
1642661030000|2022-01-20 06:43:50|4555.19|4554.59|4555.32|4554.72|4555.32|4554.72|4555.19|4554.59|6
1642661040000|2022-01-20 06:44:00|4555.19|4554.59|4555.07|4554.47|4555.32|4554.72|4555.07|4554.47|3
1642661050000|2022-01-20 06:44:10|||||||||11
1642661060000|2022-01-20 06:44:20|4555.19|4554.59|4554.82|4554.22|4555.19|4554.59|4554.82|4554.22|24
1642661070000|2022-01-20 06:44:30|4554.94|4554.34|4554.94|4554.34|4555.07|4554.47|4554.94|4554.34|2
1642661080000|2022-01-20 06:44:40|4554.82|4554.22|4554.94|4554.34|4555.07|4554.47|4554.82|4554.22|2
1642661090000|2022-01-20 06:44:50|4554.82|4554.22|4554.82|4554.22|4555.07|4554.47|4554.82|4554.22|6
1642661100000|2022-01-20 06:45:00|4554.94|4554.34|4554.82|4554.22|4555.19|4554.59|4554.82|4554.22|30
1642661110000|2022-01-20 06:45:10|4555.07|4554.47|4555.19|4554.59|4555.19|4554.59|4555.07|4554.47|10
1642661120000|2022-01-20 06:45:20|4555.32|4554.72|4556.57|4555.97|4556.82|4556.22|4555.32|4554.72|484
1642661130000|2022-01-20 06:45:30|4556.82|4556.22|4556.82|4556.22|4556.94|4556.34|4556.82|4556.22|17
1642661140000|2022-01-20 06:45:40|4556.69|4556.09|4557.07|4556.47|4557.07|4556.47|4556.69|4556.09|50
1642661150000|2022-01-20 06:45:50|||||||||1
1642661160000|2022-01-20 06:46:00|4557.32|4556.72|4557.07|4556.47|4557.32|4556.72|4557.07|4556.47|61
1642661170000|2022-01-20 06:46:10|4557.57|4556.97|4557.32|4556.72|4557.57|4556.97|4557.32|4556.72|76
1642661180000|2022-01-20 06:46:20|4557.44|4556.84|4557.07|4556.47|4557.57|4556.97|4557.07|4556.47|22
1642661190000|2022-01-20 06:46:30|||||||||11
1642661200000|2022-01-20 06:46:40|4556.82|4556.22|4556.82|4556.22|4556.82|4556.22|4556.82|4556.22|25
1642661210000|2022-01-20 06:46:50|4556.69|4556.09|4556.57|4555.97|4556.69|4556.09|4556.57|4555.97|7
1642661220000|2022-01-20 06:47:00|4556.44|4555.84|4556.57|4555.97|4556.57|4555.97|4556.32|4555.72|23
1642661230000|2022-01-20 06:47:10|4557.07|4556.47|4557.07|4556.47|4557.07|4556.47|4557.07|4556.47|18
1642661240000|2022-01-20 06:47:20|4557.32|4556.72|4557.32|4556.72|4557.32|4556.72|4557.32|4556.72|54
1642661250000|2022-01-20 06:47:30|4557.07|4556.47|4557.07|4556.47|4557.07|4556.47|4557.07|4556.47|7
1642661260000|2022-01-20 06:47:40|||||||||9
1642661270000|2022-01-20 06:47:50|||||||||7
1642661290000|2022-01-20 06:48:10|4557.19|4556.59|4557.07|4556.47|4557.19|4556.59|4557.07|4556.47|12
1642661300000|2022-01-20 06:48:20|4557.19|4556.59|4557.82|4557.22|4558.07|4557.47|4557.19|4556.59|95
1642661310000|2022-01-20 06:48:30|||||||||74
1642661320000|2022-01-20 06:48:40|||||||||13
1642661330000|2022-01-20 06:48:50|4558.07|4557.47|4558.07|4557.47|4558.07|4557.47|4558.07|4557.47|14
1642661340000|2022-01-20 06:49:00|||||||||10
1642661350000|2022-01-20 06:49:10|4557.82|4557.22|4558.07|4557.47|4558.07|4557.47|4557.82|4557.22|92
1642661360000|2022-01-20 06:49:20|4557.94|4557.34|4558.07|4557.47|4558.07|4557.47|4557.94|4557.34|9
1642661370000|2022-01-20 06:49:30|4557.94|4557.34|4557.82|4557.22|4558.07|4557.47|4557.82|4557.22|31
1642661380000|2022-01-20 06:49:40|4557.57|4556.97|4557.57|4556.97|4557.57|4556.97|4557.57|4556.97|40
1642661390000|2022-01-20 06:49:50|||||||||13
1642661400000|2022-01-20 06:50:00|4557.32|4556.72|4557.07|4556.47|4557.32|4556.72|4557.07|4556.47|44
1642661410000|2022-01-20 06:50:10|4556.94|4556.34|4556.82|4556.22|4556.94|4556.34|4556.82|4556.22|13
1642661420000|2022-01-20 06:50:20|4556.69|4556.09|4556.69|4556.09|4556.69|4556.09|4556.69|4556.09|5
1642661430000|2022-01-20 06:50:30|4556.82|4556.22|4556.94|4556.34|4556.94|4556.34|4556.82|4556.22|11
1642661440000|2022-01-20 06:50:40|4557.07|4556.47|4557.07|4556.47|4557.07|4556.47|4556.57|4555.97|41
1642661450000|2022-01-20 06:50:50|4557.32|4556.72|4557.32|4556.72|4557.32|4556.72|4557.32|4556.72|6
1642661460000|2022-01-20 06:51:00|4557.19|4556.59|4557.82|4557.22|4557.82|4557.22|4557.19|4556.59|42
1642661470000|2022-01-20 06:51:10|4557.57|4556.97|4557.57|4556.97|4557.57|4556.97|4557.57|4556.97|17
1642661480000|2022-01-20 06:51:20|4557.69|4557.09|4558.07|4557.47|4558.07|4557.47|4557.69|4557.09|72
1642661490000|2022-01-20 06:51:30|4557.82|4557.22|4557.82|4557.22|4557.82|4557.22|4557.82|4557.22|10
1642661500000|2022-01-20 06:51:40|||||||||13
1642661510000|2022-01-20 06:51:50|4557.57|4556.97|4557.57|4556.97|4557.57|4556.97|4557.57|4556.97|6
1642661520000|2022-01-20 06:52:00|||||||||12
1642661530000|2022-01-20 06:52:10|4557.82|4557.22|4557.69|4557.09|4557.82|4557.22|4557.57|4556.97|28
1642661540000|2022-01-20 06:52:20|4557.82|4557.22|4557.82|4557.22|4557.82|4557.22|4557.82|4557.22|0
1642661550000|2022-01-20 06:52:30|4557.57|4556.97|4557.57|4556.97|4557.57|4556.97|4557.57|4556.97|9
1642661560000|2022-01-20 06:52:40|4557.32|4556.72|4557.32|4556.72|4557.32|4556.72|4557.32|4556.72|25
1642661570000|2022-01-20 06:52:50|4557.07|4556.47|4557.07|4556.47|4557.07|4556.47|4557.07|4556.47|9
1642661580000|2022-01-20 06:53:00|4556.82|4556.22|4556.82|4556.22|4556.82|4556.22|4556.82|4556.22|6
1642661590000|2022-01-20 06:53:10|4556.69|4556.09|4556.82|4556.22|4556.82|4556.22|4556.57|4555.97|19
1642661600000|2022-01-20 06:53:20|4556.69|4556.09|4556.82|4556.22|4556.82|4556.22|4556.69|4556.09|8
1642661610000|2022-01-20 06:53:30|4556.69|4556.09|4556.82|4556.22|4556.82|4556.22|4556.69|4556.09|4
1642661620000|2022-01-20 06:53:40|4556.69|4556.09|4556.57|4555.97|4556.69|4556.09|4556.57|4555.97|2
1642661630000|2022-01-20 06:53:50|4556.82|4556.22|4556.82|4556.22|4556.82|4556.22|4556.57|4555.97|20
1642661640000|2022-01-20 06:54:00|4557.07|4556.47|4557.32|4556.72|4557.32|4556.72|4557.07|4556.47|30
1642661650000|2022-01-20 06:54:10|4557.44|4556.84|4557.57|4556.97|4557.57|4556.97|4557.44|4556.84|16
1642661660000|2022-01-20 06:54:20|4557.44|4556.84|4557.57|4556.97|4557.57|4556.97|4557.44|4556.84|10
1642661670000|2022-01-20 06:54:30|4557.69|4557.09|4557.57|4556.97|4557.69|4557.09|4557.57|4556.97|18
1642661680000|2022-01-20 06:54:40|4557.44|4556.84|4557.69|4557.09|4557.69|4557.09|4557.32|4556.72|29
1642661690000|2022-01-20 06:54:50|4557.82|4557.22|4557.82|4557.22|4557.82|4557.22|4557.57|4556.97|8
1642661700000|2022-01-20 06:55:00|4557.57|4556.97|4557.69|4557.09|4557.82|4557.22|4557.57|4556.97|7
1642661710000|2022-01-20 06:55:10|4557.57|4556.97|4557.82|4557.22|4557.82|4557.22|4557.57|4556.97|2
1642661720000|2022-01-20 06:55:20|4558.07|4557.47|4558.07|4557.47|4558.07|4557.47|4558.07|4557.47|8
1642661730000|2022-01-20 06:55:30|4558.32|4557.72|4558.32|4557.72|4558.32|4557.72|4558.32|4557.72|129
1642661740000|2022-01-20 06:55:40|||||||||11
1642661750000|2022-01-20 06:55:50|4559.82|4559.22|4559.82|4559.22|4559.82|4559.22|4559.82|4559.22|651
1642661760000|2022-01-20 06:56:00|4560.07|4559.47|4559.44|4558.84|4560.32|4559.72|4559.32|4558.72|193
1642661770000|2022-01-20 06:56:10|4559.57|4558.97|4559.32|4558.72|4559.57|4558.97|4559.07|4558.47|20
1642661780000|2022-01-20 06:56:20|4559.82|4559.22|4559.82|4559.22|4559.82|4559.22|4559.82|4559.22|40
1642661790000|2022-01-20 06:56:30|4560.07|4559.47|4559.82|4559.22|4560.07|4559.47|4559.82|4559.22|24
1642661800000|2022-01-20 06:56:40|4559.57|4558.97|4559.82|4559.22|4559.82|4559.22|4559.57|4558.97|22
1642661810000|2022-01-20 06:56:50|4559.69|4559.09|4559.82|4559.22|4559.82|4559.22|4559.57|4558.97|14
1642661820000|2022-01-20 06:57:00|4559.69|4559.09|4559.07|4558.47|4559.69|4559.09|4559.07|4558.47|217
1642661830000|2022-01-20 06:57:10|||||||||5
1642661840000|2022-01-20 06:57:20|4558.82|4558.22|4558.82|4558.22|4558.82|4558.22|4558.82|4558.22|5
1642661850000|2022-01-20 06:57:30|4558.57|4557.97|4558.57|4557.97|4558.57|4557.97|4558.57|4557.97|11
1642661860000|2022-01-20 06:57:40|4558.69|4558.09|4558.57|4557.97|4558.69|4558.09|4558.57|4557.97|9
1642661870000|2022-01-20 06:57:50|4558.69|4558.09|4558.57|4557.97|4558.82|4558.22|4558.57|4557.97|2
1642661880000|2022-01-20 06:58:00|4558.69|4558.09|4558.82|4558.22|4558.94|4558.34|4558.57|4557.97|22
1642661890000|2022-01-20 06:58:10|4558.94|4558.34|4558.69|4558.09|4558.94|4558.34|4558.69|4558.09|11
1642661900000|2022-01-20 06:58:20|4558.82|4558.22|4558.82|4558.22|4559.32|4558.72|4558.82|4558.22|47
1642661910000|2022-01-20 06:58:30|4559.07|4558.47|4559.07|4558.47|4559.07|4558.47|4559.07|4558.47|5
1642661920000|2022-01-20 06:58:40|||||||||5
1642661930000|2022-01-20 06:58:50|4558.94|4558.34|4558.94|4558.34|4558.94|4558.34|4558.94|4558.34|10
1642661940000|2022-01-20 06:59:00|4558.82|4558.22|4558.82|4558.22|4558.82|4558.22|4558.82|4558.22|1
1642661950000|2022-01-20 06:59:10|4558.94|4558.34|4558.94|4558.34|4559.07|4558.47|4558.82|4558.22|11
1642661960000|2022-01-20 06:59:20|4559.07|4558.47|4558.94|4558.34|4559.07|4558.47|4558.94|4558.34|3
1642661970000|2022-01-20 06:59:30|4559.07|4558.47|4559.19|4558.59|4559.19|4558.59|4559.07|4558.47|48
1642661980000|2022-01-20 06:59:40|4559.07|4558.47|4559.07|4558.47|4559.07|4558.47|4559.07|4558.47|18
1642661990000|2022-01-20 06:59:50|||||||||1
1642662000000|2022-01-20 07:00:00|4558.82|4558.22|4558.82|4558.22|4559.57|4558.97|4558.82|4558.22|92
1642662010000|2022-01-20 07:00:10|4558.69|4558.09|4558.07|4557.47|4558.69|4558.09|4558.07|4557.47|47
1642662020000|2022-01-20 07:00:20|4558.44|4557.84|4558.57|4557.97|4558.69|4558.09|4558.44|4557.84|18
1642662030000|2022-01-20 07:00:30|4558.82|4558.22|4558.82|4558.22|4558.82|4558.22|4558.82|4558.22|78
1642662040000|2022-01-20 07:00:40|4558.57|4557.97|4558.69|4558.09|4558.69|4558.09|4558.32|4557.72|23
1642662050000|2022-01-20 07:00:50|4558.82|4558.22|4558.82|4558.22|4558.82|4558.22|4558.69|4558.09|9
1642662060000|2022-01-20 07:01:00|4559.07|4558.47|4558.07|4557.47|4559.07|4558.47|4558.07|4557.47|40
1642662070000|2022-01-20 07:01:10|4557.82|4557.22|4557.57|4556.97|4557.82|4557.22|4557.57|4556.97|19
1642662080000|2022-01-20 07:01:20|4557.69|4557.09|4557.82|4557.22|4557.82|4557.22|4557.69|4557.09|32
1642662090000|2022-01-20 07:01:30|4557.69|4557.09|4557.57|4556.97|4557.82|4557.22|4557.57|4556.97|17
1642662100000|2022-01-20 07:01:40|4557.32|4556.72|4557.32|4556.72|4557.57|4556.97|4557.32|4556.72|36
1642662110000|2022-01-20 07:01:50|4557.44|4556.84|4557.82|4557.22|4558.07|4557.47|4557.44|4556.84|24
1642662120000|2022-01-20 07:02:00|4557.57|4556.97|4557.32|4556.72|4557.57|4556.97|4557.32|4556.72|14
1642662130000|2022-01-20 07:02:10|4557.57|4556.97|4557.57|4556.97|4557.57|4556.97|4557.57|4556.97|13
1642662140000|2022-01-20 07:02:20|||||||||10
1642662150000|2022-01-20 07:02:30|4557.32|4556.72|4557.32|4556.72|4557.32|4556.72|4557.32|4556.72|10
1642662160000|2022-01-20 07:02:40|4557.57|4556.97|4557.82|4557.22|4557.82|4557.22|4557.57|4556.97|12
1642662170000|2022-01-20 07:02:50|4558.07|4557.47|4558.07|4557.47|4558.32|4557.72|4558.07|4557.47|26
1642662180000|2022-01-20 07:03:00|4557.82|4557.22|4557.69|4557.09|4557.94|4557.34|4557.69|4557.09|15
1642662190000|2022-01-20 07:03:10|4557.57|4556.97|4558.32|4557.72|4558.32|4557.72|4557.57|4556.97|18
1642662200000|2022-01-20 07:03:20|4558.19|4557.59|4558.07|4557.47|4558.19|4557.59|4557.94|4557.34|10
1642662210000|2022-01-20 07:03:30|4557.82|4557.22|4557.82|4557.22|4557.82|4557.22|4557.57|4556.97|15
1642662220000|2022-01-20 07:03:40|4557.57|4556.97|4557.82|4557.22|4557.82|4557.22|4557.44|4556.84|60
1642662230000|2022-01-20 07:03:50|4558.07|4557.47|4557.57|4556.97|4558.07|4557.47|4557.57|4556.97|58
1642662240000|2022-01-20 07:04:00|4557.69|4557.09|4557.19|4556.59|4557.69|4557.09|4557.07|4556.47|36
1642662250000|2022-01-20 07:04:10|4557.07|4556.47|4557.32|4556.72|4557.32|4556.72|4557.07|4556.47|42
1642662260000|2022-01-20 07:04:20|4557.19|4556.59|4557.57|4556.97|4557.57|4556.97|4557.07|4556.47|35
1642662270000|2022-01-20 07:04:30|4557.44|4556.84|4557.32|4556.72|4557.57|4556.97|4557.32|4556.72|11
1642662280000|2022-01-20 07:04:40|4557.19|4556.59|4557.19|4556.59|4557.32|4556.72|4557.19|4556.59|17
1642662290000|2022-01-20 07:04:50|4557.07|4556.47|4557.07|4556.47|4557.19|4556.59|4556.94|4556.34|24
1642662300000|2022-01-20 07:05:00|4557.19|4556.59|4557.19|4556.59|4557.32|4556.72|4557.07|4556.47|20
1642662310000|2022-01-20 07:05:10|4557.32|4556.72|4557.32|4556.72|4557.32|4556.72|4557.32|4556.72|2
1642662320000|2022-01-20 07:05:20|4557.44|4556.84|4557.57|4556.97|4557.82|4557.22|4557.32|4556.72|22
1642662330000|2022-01-20 07:05:30|4557.69|4557.09|4557.57|4556.97|4557.69|4557.09|4557.57|4556.97|0
1642662340000|2022-01-20 07:05:40|||||||||1
1642662350000|2022-01-20 07:05:50|4557.69|4557.09|4557.82|4557.22|4557.82|4557.22|4557.69|4557.09|4
1642662360000|2022-01-20 07:06:00|4558.07|4557.47|4557.82|4557.22|4558.07|4557.47|4557.57|4556.97|20
1642662370000|2022-01-20 07:06:10|4557.94|4557.34|4558.32|4557.72|4558.32|4557.72|4557.94|4557.34|30
1642662380000|2022-01-20 07:06:20|4558.19|4557.59|4558.32|4557.72|4558.32|4557.72|4558.19|4557.59|4
1642662390000|2022-01-20 07:06:30|||||||||4
1642662400000|2022-01-20 07:06:40|4558.07|4557.47|4558.07|4557.47|4558.07|4557.47|4558.07|4557.47|22
1642662410000|2022-01-20 07:06:50|4558.19|4557.59|4558.32|4557.72|4558.32|4557.72|4558.19|4557.59|27
1642662420000|2022-01-20 07:07:00|4558.57|4557.97|4558.82|4558.22|4558.82|4558.22|4558.57|4557.97|56
1642662430000|2022-01-20 07:07:10|4559.07|4558.47|4559.07|4558.47|4559.32|4558.72|4559.07|4558.47|44
1642662440000|2022-01-20 07:07:20|4558.82|4558.22|4558.57|4557.97|4558.82|4558.22|4558.57|4557.97|25
1642662450000|2022-01-20 07:07:30|4558.82|4558.22|4558.82|4558.22|4558.82|4558.22|4558.57|4557.97|7
1642662460000|2022-01-20 07:07:40|4559.07|4558.47|4559.07|4558.47|4559.07|4558.47|4558.82|4558.22|6
1642662470000|2022-01-20 07:07:50|4559.32|4558.72|4559.07|4558.47|4559.32|4558.72|4559.07|4558.47|9
1642662480000|2022-01-20 07:08:00|4559.19|4558.59|4558.57|4557.97|4559.19|4558.59|4558.32|4557.72|38
1642662490000|2022-01-20 07:08:10|4558.82|4558.22|4558.94|4558.34|4559.07|4558.47|4558.57|4557.97|19
1642662500000|2022-01-20 07:08:20|4558.82|4558.22|4559.07|4558.47|4559.07|4558.47|4558.82|4558.22|1
1642662510000|2022-01-20 07:08:30|4559.32|4558.72|4559.32|4558.72|4559.57|4558.97|4559.19|4558.59|12
1642662520000|2022-01-20 07:08:40|4559.19|4558.59|4559.32|4558.72|4559.32|4558.72|4559.19|4558.59|3
1642662530000|2022-01-20 07:08:50|4559.19|4558.59|4559.19|4558.59|4559.32|4558.72|4559.07|4558.47|11
1642662540000|2022-01-20 07:09:00|4559.07|4558.47|4559.19|4558.59|4559.32|4558.72|4559.07|4558.47|5
1642662550000|2022-01-20 07:09:10|4559.32|4558.72|4559.07|4558.47|4559.32|4558.72|4559.07|4558.47|3
1642662560000|2022-01-20 07:09:20|4558.82|4558.22|4559.07|4558.47|4559.07|4558.47|4558.82|4558.22|12
1642662570000|2022-01-20 07:09:30|4559.32|4558.72|4559.32|4558.72|4559.32|4558.72|4559.32|4558.72|6
1642662580000|2022-01-20 07:09:40|4559.07|4558.47|4559.07|4558.47|4559.07|4558.47|4559.07|4558.47|15
1642662590000|2022-01-20 07:09:50|4559.32|4558.72|4559.32|4558.72|4559.32|4558.72|4559.32|4558.72|26
1642662600000|2022-01-20 07:10:00|4559.57|4558.97|4559.69|4559.09|4559.82|4559.22|4559.57|4558.97|37
1642662610000|2022-01-20 07:10:10|4559.82|4559.22|4559.82|4559.22|4560.07|4559.47|4559.69|4559.09|35
1642662620000|2022-01-20 07:10:20|4560.07|4559.47|4560.19|4559.59|4560.32|4559.72|4560.07|4559.47|34
1642662630000|2022-01-20 07:10:30|4560.32|4559.72|4560.32|4559.72|4560.32|4559.72|4560.19|4559.59|13
1642662640000|2022-01-20 07:10:40|||||||||14
1642662650000|2022-01-20 07:10:50|4560.19|4559.59|4560.07|4559.47|4560.19|4559.59|4560.07|4559.47|13
1642662660000|2022-01-20 07:11:00|||||||||8
1642662670000|2022-01-20 07:11:10|4559.94|4559.34|4559.82|4559.22|4559.94|4559.34|4559.82|4559.22|16
1642662680000|2022-01-20 07:11:20|4560.32|4559.72|4560.32|4559.72|4560.32|4559.72|4560.07|4559.47|21
1642662690000|2022-01-20 07:11:30|4560.07|4559.47|4560.32|4559.72|4560.32|4559.72|4560.07|4559.47|12
1642662700000|2022-01-20 07:11:40|||||||||25
1642662710000|2022-01-20 07:11:50|4560.07|4559.47|4559.82|4559.22|4560.07|4559.47|4559.82|4559.22|54
1642662720000|2022-01-20 07:12:00|4559.57|4558.97|4559.82|4559.22|4559.82|4559.22|4559.57|4558.97|44
1642662730000|2022-01-20 07:12:10|4560.07|4559.47|4559.82|4559.22|4560.07|4559.47|4559.82|4559.22|15
1642662750000|2022-01-20 07:12:30|4559.57|4558.97|4559.57|4558.97|4559.57|4558.97|4559.57|4558.97|35
1642662760000|2022-01-20 07:12:40|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|2
1642662770000|2022-01-20 07:12:50|4559.32|4558.72|4561.32|4560.72|4561.32|4560.72|4559.32|4558.72|346
1642662780000|2022-01-20 07:13:00|4561.57|4560.97|4560.82|4560.22|4561.69|4561.09|4560.82|4560.22|108
1642662790000|2022-01-20 07:13:10|4560.57|4559.97|4561.07|4560.47|4561.07|4560.47|4560.57|4559.97|75
1642662800000|2022-01-20 07:13:20|4560.82|4560.22|4560.57|4559.97|4560.82|4560.22|4560.57|4559.97|26
1642662810000|2022-01-20 07:13:30|4560.82|4560.22|4561.07|4560.47|4561.07|4560.47|4560.82|4560.22|76
1642662820000|2022-01-20 07:13:40|4561.19|4560.59|4561.19|4560.59|4561.32|4560.72|4561.07|4560.47|32
1642662830000|2022-01-20 07:13:50|4561.07|4560.47|4561.07|4560.47|4561.32|4560.72|4561.07|4560.47|14
1642662840000|2022-01-20 07:14:00|4561.19|4560.59|4561.07|4560.47|4561.32|4560.72|4561.07|4560.47|17
1642662850000|2022-01-20 07:14:10|4561.32|4560.72|4561.32|4560.72|4561.32|4560.72|4561.19|4560.59|38
1642662860000|2022-01-20 07:14:20|4561.19|4560.59|4561.07|4560.47|4561.19|4560.59|4561.07|4560.47|2
1642662870000|2022-01-20 07:14:30|4560.69|4560.09|4560.57|4559.97|4560.82|4560.22|4560.57|4559.97|40
1642662880000|2022-01-20 07:14:40|4560.44|4559.84|4560.32|4559.72|4560.44|4559.84|4560.07|4559.47|48
1642662890000|2022-01-20 07:14:50|4560.07|4559.47|4560.82|4560.22|4560.82|4560.22|4560.07|4559.47|89
1642662900000|2022-01-20 07:15:00|4560.07|4559.47|4560.07|4559.47|4560.32|4559.72|4560.07|4559.47|132
1642662910000|2022-01-20 07:15:10|4559.82|4559.22|4559.57|4558.97|4559.82|4559.22|4559.57|4558.97|56
1642662920000|2022-01-20 07:15:20|4559.44|4558.84|4559.07|4558.47|4559.44|4558.84|4559.07|4558.47|18
1642662930000|2022-01-20 07:15:30|4559.19|4558.59|4558.32|4557.72|4559.19|4558.59|4558.19|4557.59|106
1642662940000|2022-01-20 07:15:40|4558.19|4557.59|4557.57|4556.97|4558.19|4557.59|4557.57|4556.97|22
1642662950000|2022-01-20 07:15:50|4557.82|4557.22|4557.57|4556.97|4557.82|4557.22|4557.57|4556.97|25
1642662960000|2022-01-20 07:16:00|4557.32|4556.72|4557.82|4557.22|4558.07|4557.47|4557.07|4556.47|83
1642662970000|2022-01-20 07:16:10|4558.07|4557.47|4557.69|4557.09|4558.07|4557.47|4557.69|4557.09|42
1642662980000|2022-01-20 07:16:20|4557.82|4557.22|4557.82|4557.22|4558.07|4557.47|4557.82|4557.22|13
1642662990000|2022-01-20 07:16:30|4558.07|4557.47|4557.69|4557.09|4558.07|4557.47|4557.69|4557.09|8
1642663000000|2022-01-20 07:16:40|4557.57|4556.97|4559.57|4558.97|4559.57|4558.97|4557.57|4556.97|213
1642663010000|2022-01-20 07:16:50|4559.07|4558.47|4559.07|4558.47|4559.32|4558.72|4559.07|4558.47|30
1642663020000|2022-01-20 07:17:00|4559.32|4558.72|4559.07|4558.47|4559.32|4558.72|4559.07|4558.47|17
1642663030000|2022-01-20 07:17:10|4558.82|4558.22|4558.82|4558.22|4559.07|4558.47|4558.82|4558.22|17
1642663040000|2022-01-20 07:17:20|4559.07|4558.47|4559.07|4558.47|4559.32|4558.72|4559.07|4558.47|11
1642663050000|2022-01-20 07:17:30|4558.82|4558.22|4559.07|4558.47|4559.07|4558.47|4558.82|4558.22|13
1642663060000|2022-01-20 07:17:40|4558.82|4558.22|4558.82|4558.22|4558.94|4558.34|4558.82|4558.22|17
1642663070000|2022-01-20 07:17:50|4559.07|4558.47|4558.94|4558.34|4559.07|4558.47|4558.94|4558.34|36
1642663080000|2022-01-20 07:18:00|4559.07|4558.47|4559.07|4558.47|4559.07|4558.47|4559.07|4558.47|6
1642663090000|2022-01-20 07:18:10|4559.19|4558.59|4559.57|4558.97|4559.57|4558.97|4559.19|4558.59|21
1642663100000|2022-01-20 07:18:20|4559.32|4558.72|4559.07|4558.47|4559.32|4558.72|4559.07|4558.47|22
1642663110000|2022-01-20 07:18:30|4559.32|4558.72|4559.32|4558.72|4559.44|4558.84|4559.32|4558.72|11
1642663120000|2022-01-20 07:18:40|4559.44|4558.84|4559.57|4558.97|4559.57|4558.97|4559.32|4558.72|4
1642663130000|2022-01-20 07:18:50|4559.32|4558.72|4559.32|4558.72|4559.32|4558.72|4559.32|4558.72|6
1642663140000|2022-01-20 07:19:00|4559.07|4558.47|4558.82|4558.22|4559.07|4558.47|4558.82|4558.22|13
1642663150000|2022-01-20 07:19:10|4558.94|4558.34|4559.07|4558.47|4559.07|4558.47|4558.94|4558.34|11
1642663160000|2022-01-20 07:19:20|4558.82|4558.22|4558.82|4558.22|4558.82|4558.22|4558.82|4558.22|13
1642663170000|2022-01-20 07:19:30|4559.07|4558.47|4559.07|4558.47|4559.07|4558.47|4559.07|4558.47|25
1642663180000|2022-01-20 07:19:40|4558.82|4558.22|4559.07|4558.47|4559.07|4558.47|4558.82|4558.22|18
1642663190000|2022-01-20 07:19:50|4558.82|4558.22|4558.57|4557.97|4558.82|4558.22|4558.57|4557.97|48
1642663200000|2022-01-20 07:20:00|4558.82|4558.22|4558.57|4557.97|4558.82|4558.22|4558.57|4557.97|61
1642663210000|2022-01-20 07:20:10|||||||||6
1642663220000|2022-01-20 07:20:20|4558.82|4558.22|4559.07|4558.47|4559.07|4558.47|4558.82|4558.22|83
1642663230000|2022-01-20 07:20:30|4558.82|4558.22|4558.57|4557.97|4558.82|4558.22|4558.57|4557.97|30
1642663240000|2022-01-20 07:20:40|4558.82|4558.22|4558.57|4557.97|4558.82|4558.22|4558.57|4557.97|19
1642663250000|2022-01-20 07:20:50|4558.82|4558.22|4558.82|4558.22|4558.82|4558.22|4558.82|4558.22|34
1642663260000|2022-01-20 07:21:00|||||||||2
1642663270000|2022-01-20 07:21:10|4558.57|4557.97|4558.57|4557.97|4558.57|4557.97|4558.57|4557.97|5
1642663280000|2022-01-20 07:21:20|4558.82|4558.22|4558.57|4557.97|4558.82|4558.22|4558.57|4557.97|65
1642663290000|2022-01-20 07:21:30|||||||||5
1642663300000|2022-01-20 07:21:40|||||||||1
1642663310000|2022-01-20 07:21:50|4558.82|4558.22|4558.82|4558.22|4558.82|4558.22|4558.82|4558.22|48
1642663320000|2022-01-20 07:22:00|4558.57|4557.97|4557.07|4556.47|4558.57|4557.97|4557.07|4556.47|515
1642663330000|2022-01-20 07:22:10|4557.19|4556.59|4557.07|4556.47|4557.32|4556.72|4557.07|4556.47|34
1642663340000|2022-01-20 07:22:20|4556.82|4556.22|4556.82|4556.22|4557.07|4556.47|4556.82|4556.22|40
1642663350000|2022-01-20 07:22:30|4556.57|4555.97|4556.32|4555.72|4556.82|4556.22|4556.32|4555.72|44
1642663360000|2022-01-20 07:22:40|4556.57|4555.97|4556.57|4555.97|4556.57|4555.97|4556.44|4555.84|43
1642663370000|2022-01-20 07:22:50|4556.82|4556.22|4556.82|4556.22|4556.82|4556.22|4556.82|4556.22|18
1642663380000|2022-01-20 07:23:00|4556.57|4555.97|4556.32|4555.72|4556.57|4555.97|4556.32|4555.72|22
1642663390000|2022-01-20 07:23:10|4556.19|4555.59|4555.82|4555.22|4556.19|4555.59|4555.82|4555.22|66
1642663400000|2022-01-20 07:23:20|4555.94|4555.34|4556.32|4555.72|4556.32|4555.72|4555.94|4555.34|22
1642663410000|2022-01-20 07:23:30|4556.19|4555.59|4555.82|4555.22|4556.32|4555.72|4555.82|4555.22|25
1642663420000|2022-01-20 07:23:40|4555.57|4554.97|4555.82|4555.22|4555.82|4555.22|4555.57|4554.97|19
1642663430000|2022-01-20 07:23:50|4555.94|4555.34|4556.07|4555.47|4556.32|4555.72|4555.94|4555.34|23
1642663440000|2022-01-20 07:24:00|4556.32|4555.72|4556.32|4555.72|4556.32|4555.72|4556.07|4555.47|29
1642663450000|2022-01-20 07:24:10|4556.07|4555.47|4556.07|4555.47|4556.32|4555.72|4556.07|4555.47|12
1642663460000|2022-01-20 07:24:20|||||||||10
1642663470000|2022-01-20 07:24:30|4555.82|4555.22|4555.94|4555.34|4555.94|4555.34|4555.82|4555.22|9
1642663480000|2022-01-20 07:24:40|4555.82|4555.22|4555.82|4555.22|4555.94|4555.34|4555.57|4554.97|20
1642663490000|2022-01-20 07:24:50|4555.69|4555.09|4555.82|4555.22|4555.82|4555.22|4555.69|4555.09|8
1642663500000|2022-01-20 07:25:00|4556.07|4555.47|4556.07|4555.47|4556.07|4555.47|4555.94|4555.34|13
1642663510000|2022-01-20 07:25:10|4556.32|4555.72|4556.32|4555.72|4556.57|4555.97|4556.32|4555.72|24
1642663520000|2022-01-20 07:25:20|4556.44|4555.84|4556.19|4555.59|4556.44|4555.84|4556.19|4555.59|31
1642663530000|2022-01-20 07:25:30|4556.07|4555.47|4556.32|4555.72|4556.57|4555.97|4556.07|4555.47|16
1642663540000|2022-01-20 07:25:40|4556.44|4555.84|4556.32|4555.72|4556.57|4555.97|4556.32|4555.72|7
1642663550000|2022-01-20 07:25:50|4556.07|4555.47|4556.32|4555.72|4556.32|4555.72|4556.07|4555.47|26
1642663560000|2022-01-20 07:26:00|4556.19|4555.59|4555.82|4555.22|4556.32|4555.72|4555.82|4555.22|23
1642663570000|2022-01-20 07:26:10|4556.07|4555.47|4555.82|4555.22|4556.07|4555.47|4555.82|4555.22|9
1642663580000|2022-01-20 07:26:20|4556.07|4555.47|4556.07|4555.47|4556.32|4555.72|4556.07|4555.47|11
1642663590000|2022-01-20 07:26:30|4555.82|4555.22|4555.82|4555.22|4555.94|4555.34|4555.82|4555.22|23
1642663600000|2022-01-20 07:26:40|||||||||11
1642663610000|2022-01-20 07:26:50|4555.69|4555.09|4555.07|4554.47|4555.69|4555.09|4555.07|4554.47|41
1642663620000|2022-01-20 07:27:00|4554.94|4554.34|4554.82|4554.22|4555.19|4554.59|4554.82|4554.22|54
1642663630000|2022-01-20 07:27:10|4554.94|4554.34|4555.32|4554.72|4555.32|4554.72|4554.94|4554.34|29
1642663640000|2022-01-20 07:27:20|||||||||2
1642663650000|2022-01-20 07:27:30|4555.19|4554.59|4555.07|4554.47|4555.19|4554.59|4555.07|4554.47|17
1642663660000|2022-01-20 07:27:40|4554.82|4554.22|4555.32|4554.72|4555.32|4554.72|4554.82|4554.22|20
1642663670000|2022-01-20 07:27:50|4555.07|4554.47|4554.82|4554.22|4555.07|4554.47|4554.82|4554.22|20
1642663680000|2022-01-20 07:28:00|4554.94|4554.34|4555.32|4554.72|4555.32|4554.72|4554.94|4554.34|16
1642663690000|2022-01-20 07:28:10|4555.07|4554.47|4555.07|4554.47|4555.07|4554.47|4555.07|4554.47|5
1642663700000|2022-01-20 07:28:20|4554.82|4554.22|4554.82|4554.22|4555.07|4554.47|4554.82|4554.22|27
1642663710000|2022-01-20 07:28:30|4554.94|4554.34|4555.07|4554.47|4555.32|4554.72|4554.94|4554.34|34
1642663720000|2022-01-20 07:28:40|4555.32|4554.72|4555.07|4554.47|4555.32|4554.72|4555.07|4554.47|7
1642663730000|2022-01-20 07:28:50|4554.82|4554.22|4554.82|4554.22|4554.82|4554.22|4554.57|4553.97|26
1642663740000|2022-01-20 07:29:00|4554.57|4553.97|4554.82|4554.22|4554.82|4554.22|4554.57|4553.97|19
1642663750000|2022-01-20 07:29:10|||||||||4
1642663760000|2022-01-20 07:29:20|4554.57|4553.97|4554.44|4553.84|4554.57|4553.97|4554.44|4553.84|39
1642663770000|2022-01-20 07:29:30|4554.57|4553.97|4554.94|4554.34|4555.07|4554.47|4554.57|4553.97|10
1642663780000|2022-01-20 07:29:40|4555.07|4554.47|4554.94|4554.34|4555.07|4554.47|4554.94|4554.34|1
1642663790000|2022-01-20 07:29:50|4554.82|4554.22|4555.07|4554.47|4555.07|4554.47|4554.82|4554.22|52
1642663800000|2022-01-20 07:30:00|4554.94|4554.34|4554.57|4553.97|4555.19|4554.59|4554.57|4553.97|36
1642663810000|2022-01-20 07:30:10|4554.69|4554.09|4554.32|4553.72|4554.69|4554.09|4554.32|4553.72|15
1642663820000|2022-01-20 07:30:20|4554.57|4553.97|4554.32|4553.72|4554.57|4553.97|4554.32|4553.72|33
1642663830000|2022-01-20 07:30:30|4554.44|4553.84|4555.07|4554.47|4555.19|4554.59|4554.44|4553.84|35
1642663840000|2022-01-20 07:30:40|4554.82|4554.22|4554.32|4553.72|4554.82|4554.22|4554.32|4553.72|23
1642663850000|2022-01-20 07:30:50|4554.44|4553.84|4554.32|4553.72|4554.57|4553.97|4554.32|4553.72|5
1642663860000|2022-01-20 07:31:00|4554.19|4553.59|4554.32|4553.72|4554.57|4553.97|4554.07|4553.47|26
1642663870000|2022-01-20 07:31:10|4554.19|4553.59|4554.19|4553.59|4554.32|4553.72|4554.07|4553.47|24
1642663880000|2022-01-20 07:31:20|4554.32|4553.72|4554.19|4553.59|4554.32|4553.72|4553.82|4553.22|88
1642663890000|2022-01-20 07:31:30|4554.32|4553.72|4554.32|4553.72|4554.32|4553.72|4554.07|4553.47|20
1642663900000|2022-01-20 07:31:40|4554.57|4553.97|4554.32|4553.72|4554.57|4553.97|4554.32|4553.72|23
1642663910000|2022-01-20 07:31:50|4554.44|4553.84|4554.07|4553.47|4554.57|4553.97|4554.07|4553.47|20
1642663920000|2022-01-20 07:32:00|4553.94|4553.34|4553.57|4552.97|4553.94|4553.34|4553.57|4552.97|25
1642663930000|2022-01-20 07:32:10|4553.32|4552.72|4553.07|4552.47|4553.32|4552.72|4553.07|4552.47|86
1642663940000|2022-01-20 07:32:20|4552.94|4552.34|4553.32|4552.72|4553.32|4552.72|4552.82|4552.22|24
1642663950000|2022-01-20 07:32:30|4553.57|4552.97|4553.57|4552.97|4553.57|4552.97|4553.32|4552.72|11
1642663960000|2022-01-20 07:32:40|4553.32|4552.72|4553.57|4552.97|4553.57|4552.97|4553.32|4552.72|18
1642663970000|2022-01-20 07:32:50|4553.44|4552.84|4553.32|4552.72|4553.44|4552.84|4553.32|4552.72|10
1642663980000|2022-01-20 07:33:00|4553.57|4552.97|4554.07|4553.47|4554.07|4553.47|4553.57|4552.97|28
1642663990000|2022-01-20 07:33:10|4553.82|4553.22|4553.82|4553.22|4553.82|4553.22|4553.82|4553.22|25
1642664000000|2022-01-20 07:33:20|4553.57|4552.97|4553.82|4553.22|4554.07|4553.47|4553.57|4552.97|17
1642664010000|2022-01-20 07:33:30|4554.07|4553.47|4553.82|4553.22|4554.07|4553.47|4553.57|4552.97|19
1642664020000|2022-01-20 07:33:40|4554.07|4553.47|4553.94|4553.34|4554.07|4553.47|4553.82|4553.22|33
1642664030000|2022-01-20 07:33:50|4554.07|4553.47|4554.32|4553.72|4554.32|4553.72|4553.94|4553.34|19
1642664040000|2022-01-20 07:34:00|4554.44|4553.84|4554.57|4553.97|4554.82|4554.22|4554.44|4553.84|22
1642664050000|2022-01-20 07:34:10|4554.32|4553.72|4554.57|4553.97|4554.82|4554.22|4554.32|4553.72|39
1642664060000|2022-01-20 07:34:20|4554.69|4554.09|4554.69|4554.09|4554.69|4554.09|4554.57|4553.97|2
1642664070000|2022-01-20 07:34:30|4554.82|4554.22|4554.82|4554.22|4555.07|4554.47|4554.82|4554.22|19
1642664080000|2022-01-20 07:34:40|4554.94|4554.34|4555.07|4554.47|4555.07|4554.47|4554.94|4554.34|19
1642664090000|2022-01-20 07:34:50|4555.32|4554.72|4555.32|4554.72|4555.57|4554.97|4555.07|4554.47|43
1642664100000|2022-01-20 07:35:00|4555.44|4554.84|4555.32|4554.72|4555.57|4554.97|4555.32|4554.72|10
1642664110000|2022-01-20 07:35:10|4555.07|4554.47|4555.32|4554.72|4555.32|4554.72|4555.07|4554.47|24
1642664120000|2022-01-20 07:35:20|4555.57|4554.97|4555.82|4555.22|4555.82|4555.22|4555.57|4554.97|80
1642664130000|2022-01-20 07:35:30|4555.57|4554.97|4555.57|4554.97|4555.69|4555.09|4555.57|4554.97|14
1642664140000|2022-01-20 07:35:40|||||||||1
1642664160000|2022-01-20 07:36:00|4555.69|4555.09|4556.07|4555.47|4556.07|4555.47|4555.69|4555.09|34
1642664170000|2022-01-20 07:36:10|4555.82|4555.22|4555.82|4555.22|4556.07|4555.47|4555.82|4555.22|20
1642664180000|2022-01-20 07:36:20|4555.57|4554.97|4555.82|4555.22|4555.82|4555.22|4555.57|4554.97|70
1642664190000|2022-01-20 07:36:30|4555.57|4554.97|4555.82|4555.22|4555.82|4555.22|4555.57|4554.97|10
1642664200000|2022-01-20 07:36:40|4555.94|4555.34|4556.07|4555.47|4556.07|4555.47|4555.82|4555.22|12
1642664210000|2022-01-20 07:36:50|4556.19|4555.59|4556.07|4555.47|4556.32|4555.72|4556.07|4555.47|10
1642664220000|2022-01-20 07:37:00|4556.32|4555.72|4556.32|4555.72|4556.57|4555.97|4556.32|4555.72|25
1642664230000|2022-01-20 07:37:10|4556.07|4555.47|4555.82|4555.22|4556.07|4555.47|4555.82|4555.22|21
1642664240000|2022-01-20 07:37:20|4555.94|4555.34|4555.94|4555.34|4555.94|4555.34|4555.82|4555.22|5
1642664250000|2022-01-20 07:37:30|4555.82|4555.22|4555.94|4555.34|4556.07|4555.47|4555.82|4555.22|6
1642664260000|2022-01-20 07:37:40|4556.07|4555.47|4556.07|4555.47|4556.07|4555.47|4555.94|4555.34|2
1642664270000|2022-01-20 07:37:50|4556.19|4555.59|4556.07|4555.47|4556.19|4555.59|4556.07|4555.47|7
1642664280000|2022-01-20 07:38:00|4555.82|4555.22|4555.82|4555.22|4556.07|4555.47|4555.57|4554.97|32
1642664290000|2022-01-20 07:38:10|4555.69|4555.09|4555.57|4554.97|4555.69|4555.09|4555.57|4554.97|10
1642664300000|2022-01-20 07:38:20|4555.07|4554.47|4555.32|4554.72|4555.57|4554.97|4555.07|4554.47|32
1642664310000|2022-01-20 07:38:30|4555.44|4554.84|4555.32|4554.72|4555.44|4554.84|4555.32|4554.72|20
1642664320000|2022-01-20 07:38:40|4555.57|4554.97|4555.57|4554.97|4555.57|4554.97|4555.57|4554.97|2
1642664330000|2022-01-20 07:38:50|4555.32|4554.72|4555.57|4554.97|4555.57|4554.97|4555.32|4554.72|26
1642664340000|2022-01-20 07:39:00|4555.82|4555.22|4556.07|4555.47|4556.07|4555.47|4555.82|4555.22|5
1642664350000|2022-01-20 07:39:10|4555.82|4555.22|4555.69|4555.09|4555.82|4555.22|4555.69|4555.09|32
1642664360000|2022-01-20 07:39:20|4555.82|4555.22|4555.57|4554.97|4555.82|4555.22|4555.57|4554.97|2
1642664370000|2022-01-20 07:39:30|4555.32|4554.72|4555.32|4554.72|4555.32|4554.72|4555.07|4554.47|45
1642664380000|2022-01-20 07:39:40|4555.19|4554.59|4555.07|4554.47|4555.32|4554.72|4555.07|4554.47|14
1642664390000|2022-01-20 07:39:50|4554.82|4554.22|4555.07|4554.47|4555.07|4554.47|4554.82|4554.22|51
1642664400000|2022-01-20 07:40:00|4554.82|4554.22|4554.82|4554.22|4554.82|4554.22|4554.82|4554.22|6
1642664410000|2022-01-20 07:40:10|4554.94|4554.34|4554.94|4554.34|4555.07|4554.47|4554.82|4554.22|12
1642664420000|2022-01-20 07:40:20|4555.07|4554.47|4555.07|4554.47|4555.07|4554.47|4555.07|4554.47|0
1642664430000|2022-01-20 07:40:30|4554.94|4554.34|4555.07|4554.47|4555.07|4554.47|4554.82|4554.22|10
1642664440000|2022-01-20 07:40:40|4555.57|4554.97|4555.57|4554.97|4555.57|4554.97|4555.57|4554.97|26
1642664450000|2022-01-20 07:40:50|4555.82|4555.22|4556.07|4555.47|4556.07|4555.47|4555.82|4555.22|33
1642664460000|2022-01-20 07:41:00|4555.94|4555.34|4556.32|4555.72|4556.32|4555.72|4555.82|4555.22|37
1642664470000|2022-01-20 07:41:10|4556.07|4555.47|4556.57|4555.97|4556.57|4555.97|4556.07|4555.47|18
1642664480000|2022-01-20 07:41:20|4556.32|4555.72|4556.44|4555.84|4556.44|4555.84|4556.32|4555.72|32
1642664490000|2022-01-20 07:41:30|4556.57|4555.97|4557.19|4556.59|4557.32|4556.72|4556.57|4555.97|42
1642664500000|2022-01-20 07:41:40|4557.07|4556.47|4557.32|4556.72|4557.44|4556.84|4557.07|4556.47|20
1642664510000|2022-01-20 07:41:50|4557.57|4556.97|4557.44|4556.84|4557.57|4556.97|4557.32|4556.72|19
1642664520000|2022-01-20 07:42:00|4557.32|4556.72|4557.57|4556.97|4557.57|4556.97|4557.32|4556.72|23
1642664530000|2022-01-20 07:42:10|4557.82|4557.22|4557.82|4557.22|4558.07|4557.47|4557.82|4557.22|14
1642664540000|2022-01-20 07:42:20|4558.07|4557.47|4558.32|4557.72|4558.32|4557.72|4558.07|4557.47|27
1642664550000|2022-01-20 07:42:30|4558.07|4557.47|4558.32|4557.72|4558.57|4557.97|4558.07|4557.47|81
1642664560000|2022-01-20 07:42:40|4558.19|4557.59|4558.32|4557.72|4558.32|4557.72|4558.19|4557.59|6
1642664570000|2022-01-20 07:42:50|4558.07|4557.47|4558.32|4557.72|4558.32|4557.72|4558.07|4557.47|35
1642664580000|2022-01-20 07:43:00|4558.07|4557.47|4559.07|4558.47|4559.07|4558.47|4558.07|4557.47|58
1642664590000|2022-01-20 07:43:10|4558.94|4558.34|4559.57|4558.97|4559.57|4558.97|4558.94|4558.34|92
1642664600000|2022-01-20 07:43:20|4559.32|4558.72|4559.32|4558.72|4559.32|4558.72|4559.32|4558.72|8
1642664610000|2022-01-20 07:43:30|4559.57|4558.97|4559.32|4558.72|4559.57|4558.97|4559.07|4558.47|25
1642664620000|2022-01-20 07:43:40|4559.44|4558.84|4560.07|4559.47|4560.32|4559.72|4559.44|4558.84|72
1642664630000|2022-01-20 07:43:50|||||||||13
1642664640000|2022-01-20 07:44:00|4560.32|4559.72|4560.07|4559.47|4560.32|4559.72|4560.07|4559.47|40
1642664650000|2022-01-20 07:44:10|4559.82|4559.22|4559.32|4558.72|4559.82|4559.22|4559.07|4558.47|97
1642664660000|2022-01-20 07:44:20|4559.07|4558.47|4559.32|4558.72|4559.32|4558.72|4558.94|4558.34|44
1642664670000|2022-01-20 07:44:30|4559.07|4558.47|4559.07|4558.47|4559.32|4558.72|4559.07|4558.47|11
1642664680000|2022-01-20 07:44:40|4559.32|4558.72|4559.07|4558.47|4559.32|4558.72|4559.07|4558.47|53
1642664690000|2022-01-20 07:44:50|4559.32|4558.72|4559.32|4558.72|4559.32|4558.72|4559.07|4558.47|64
1642664700000|2022-01-20 07:45:00|4559.57|4558.97|4558.32|4557.72|4559.57|4558.97|4558.32|4557.72|54
1642664710000|2022-01-20 07:45:10|4558.44|4557.84|4557.44|4556.84|4558.44|4557.84|4557.44|4556.84|88
1642664720000|2022-01-20 07:45:20|4557.57|4556.97|4557.07|4556.47|4557.57|4556.97|4556.94|4556.34|14
1642664730000|2022-01-20 07:45:30|4557.32|4556.72|4556.82|4556.22|4557.32|4556.72|4556.82|4556.22|47
1642664740000|2022-01-20 07:45:40|4556.94|4556.34|4557.07|4556.47|4557.19|4556.59|4556.82|4556.22|10
1642664750000|2022-01-20 07:45:50|4557.19|4556.59|4557.07|4556.47|4557.57|4556.97|4557.07|4556.47|43
1642664760000|2022-01-20 07:46:00|4556.94|4556.34|4556.57|4555.97|4557.07|4556.47|4556.57|4555.97|21
1642664770000|2022-01-20 07:46:10|4556.82|4556.22|4556.32|4555.72|4556.82|4556.22|4556.32|4555.72|38
1642664780000|2022-01-20 07:46:20|4556.44|4555.84|4556.19|4555.59|4556.57|4555.97|4556.19|4555.59|4
1642664790000|2022-01-20 07:46:30|4556.32|4555.72|4556.19|4555.59|4556.57|4555.97|4556.07|4555.47|47
1642664800000|2022-01-20 07:46:40|4556.07|4555.47|4555.82|4555.22|4556.07|4555.47|4555.82|4555.22|36
1642664810000|2022-01-20 07:46:50|4555.94|4555.34|4555.82|4555.22|4556.07|4555.47|4555.82|4555.22|35
1642664820000|2022-01-20 07:47:00|4555.69|4555.09|4555.19|4554.59|4555.69|4555.09|4555.07|4554.47|59
1642664830000|2022-01-20 07:47:10|4555.32|4554.72|4555.32|4554.72|4555.32|4554.72|4555.07|4554.47|10
1642664840000|2022-01-20 07:47:20|4555.57|4554.97|4555.94|4555.34|4556.07|4555.47|4555.57|4554.97|48
1642664850000|2022-01-20 07:47:30|4556.07|4555.47|4555.94|4555.34|4556.07|4555.47|4555.82|4555.22|2
1642664860000|2022-01-20 07:47:40|4556.07|4555.47|4555.32|4554.72|4556.07|4555.47|4555.32|4554.72|9
1642664870000|2022-01-20 07:47:50|4555.57|4554.97|4555.07|4554.47|4555.57|4554.97|4555.07|4554.47|34
1642664880000|2022-01-20 07:48:00|4555.32|4554.72|4554.82|4554.22|4555.32|4554.72|4554.82|4554.22|44
1642664890000|2022-01-20 07:48:10|4555.07|4554.47|4554.57|4553.97|4555.07|4554.47|4554.32|4553.72|105
1642664900000|2022-01-20 07:48:20|4554.69|4554.09|4554.44|4553.84|4554.69|4554.09|4554.32|4553.72|23
1642664910000|2022-01-20 07:48:30|4554.57|4553.97|4554.32|4553.72|4554.57|4553.97|4553.94|4553.34|37
1642664920000|2022-01-20 07:48:40|4554.44|4553.84|4554.44|4553.84|4554.57|4553.97|4554.19|4553.59|13
1642664930000|2022-01-20 07:48:50|4554.32|4553.72|4554.07|4553.47|4554.44|4553.84|4554.07|4553.47|54
1642664940000|2022-01-20 07:49:00|4553.94|4553.34|4554.07|4553.47|4554.32|4553.72|4553.94|4553.34|28
1642664950000|2022-01-20 07:49:10|4553.82|4553.22|4554.57|4553.97|4554.57|4553.97|4553.82|4553.22|37
1642664960000|2022-01-20 07:49:20|4554.32|4553.72|4554.44|4553.84|4554.57|4553.97|4554.32|4553.72|23
1642664970000|2022-01-20 07:49:30|4554.57|4553.97|4553.82|4553.22|4554.82|4554.22|4553.82|4553.22|48
1642664980000|2022-01-20 07:49:40|4554.07|4553.47|4554.32|4553.72|4554.32|4553.72|4554.07|4553.47|49
1642664990000|2022-01-20 07:49:50|4554.07|4553.47|4554.07|4553.47|4554.07|4553.47|4554.07|4553.47|16
1642665000000|2022-01-20 07:50:00|4554.32|4553.72|4553.57|4552.97|4554.32|4553.72|4553.57|4552.97|34
1642665010000|2022-01-20 07:50:10|4553.69|4553.09|4553.82|4553.22|4553.82|4553.22|4553.57|4552.97|20
1642665020000|2022-01-20 07:50:20|4553.69|4553.09|4553.44|4552.84|4553.82|4553.22|4553.44|4552.84|32
1642665030000|2022-01-20 07:50:30|4553.32|4552.72|4553.32|4552.72|4553.44|4552.84|4553.07|4552.47|65
1642665040000|2022-01-20 07:50:40|4553.57|4552.97|4553.32|4552.72|4553.57|4552.97|4553.32|4552.72|19
1642665050000|2022-01-20 07:50:50|4553.57|4552.97|4553.57|4552.97|4553.57|4552.97|4553.57|4552.97|27
1642665060000|2022-01-20 07:51:00|4553.32|4552.72|4553.57|4552.97|4553.57|4552.97|4553.32|4552.72|27
1642665070000|2022-01-20 07:51:10|4553.82|4553.22|4553.82|4553.22|4553.82|4553.22|4553.82|4553.22|58
1642665080000|2022-01-20 07:51:20|4553.32|4552.72|4552.82|4552.22|4553.32|4552.72|4552.82|4552.22|64
1642665090000|2022-01-20 07:51:30|4552.57|4551.97|4551.82|4551.22|4552.57|4551.97|4551.82|4551.22|154
1642665100000|2022-01-20 07:51:40|4551.57|4550.97|4551.82|4551.22|4552.07|4551.47|4551.57|4550.97|66
1642665110000|2022-01-20 07:51:50|4551.94|4551.34|4551.82|4551.22|4552.07|4551.47|4551.82|4551.22|42
1642665120000|2022-01-20 07:52:00|4552.07|4551.47|4552.07|4551.47|4552.32|4551.72|4552.07|4551.47|61
1642665130000|2022-01-20 07:52:10|4552.32|4551.72|4551.82|4551.22|4552.32|4551.72|4551.82|4551.22|43
1642665140000|2022-01-20 07:52:20|4552.07|4551.47|4551.94|4551.34|4552.07|4551.47|4551.82|4551.22|53
1642665150000|2022-01-20 07:52:30|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|2
1642665160000|2022-01-20 07:52:40|4552.57|4551.97|4552.69|4552.09|4552.82|4552.22|4552.44|4551.84|38
1642665170000|2022-01-20 07:52:50|4552.57|4551.97|4552.32|4551.72|4552.82|4552.22|4552.32|4551.72|6
1642665180000|2022-01-20 07:53:00|4552.57|4551.97|4552.82|4552.22|4552.82|4552.22|4552.32|4551.72|21
1642665190000|2022-01-20 07:53:10|4552.94|4552.34|4552.82|4552.22|4553.07|4552.47|4552.57|4551.97|14
1642665200000|2022-01-20 07:53:20|4553.07|4552.47|4552.82|4552.22|4553.07|4552.47|4552.82|4552.22|8
1642665210000|2022-01-20 07:53:30|4552.32|4551.72|4552.57|4551.97|4552.57|4551.97|4552.32|4551.72|25
1642665220000|2022-01-20 07:53:40|4552.44|4551.84|4552.07|4551.47|4552.57|4551.97|4552.07|4551.47|14
1642665230000|2022-01-20 07:53:50|4552.32|4551.72|4552.07|4551.47|4552.32|4551.72|4551.82|4551.22|48
1642665240000|2022-01-20 07:54:00|4552.82|4552.22|4553.07|4552.47|4553.07|4552.47|4552.57|4551.97|57
1642665250000|2022-01-20 07:54:10|4553.32|4552.72|4553.32|4552.72|4553.57|4552.97|4553.32|4552.72|87
1642665260000|2022-01-20 07:54:20|4553.07|4552.47|4553.07|4552.47|4553.32|4552.72|4552.82|4552.22|27
1642665270000|2022-01-20 07:54:30|4552.82|4552.22|4552.82|4552.22|4552.94|4552.34|4552.82|4552.22|28
1642665280000|2022-01-20 07:54:40|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|14
1642665290000|2022-01-20 07:54:50|4552.82|4552.22|4553.07|4552.47|4553.07|4552.47|4552.82|4552.22|13
1642665300000|2022-01-20 07:55:00|4552.82|4552.22|4552.32|4551.72|4552.82|4552.22|4552.32|4551.72|43
1642665310000|2022-01-20 07:55:10|4552.44|4551.84|4552.82|4552.22|4553.07|4552.47|4552.32|4551.72|32
1642665320000|2022-01-20 07:55:20|4552.94|4552.34|4552.82|4552.22|4553.07|4552.47|4552.82|4552.22|39
1642665330000|2022-01-20 07:55:30|4552.69|4552.09|4552.82|4552.22|4552.82|4552.22|4552.32|4551.72|31
1642665340000|2022-01-20 07:55:40|4552.94|4552.34|4552.82|4552.22|4553.07|4552.47|4552.69|4552.09|15
1642665350000|2022-01-20 07:55:50|4552.57|4551.97|4552.07|4551.47|4552.57|4551.97|4552.07|4551.47|38
1642665360000|2022-01-20 07:56:00|4552.32|4551.72|4552.57|4551.97|4552.57|4551.97|4552.32|4551.72|26
1642665370000|2022-01-20 07:56:10|4552.32|4551.72|4552.82|4552.22|4552.82|4552.22|4552.32|4551.72|9
1642665380000|2022-01-20 07:56:20|4552.57|4551.97|4552.69|4552.09|4552.82|4552.22|4552.57|4551.97|9
1642665390000|2022-01-20 07:56:30|4552.82|4552.22|4552.32|4551.72|4552.82|4552.22|4552.32|4551.72|5
1642665400000|2022-01-20 07:56:40|4552.57|4551.97|4552.69|4552.09|4552.82|4552.22|4552.57|4551.97|38
1642665410000|2022-01-20 07:56:50|4552.82|4552.22|4552.82|4552.22|4552.82|4552.22|4552.57|4551.97|15
1642665420000|2022-01-20 07:57:00|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|32
1642665430000|2022-01-20 07:57:10|4553.32|4552.72|4553.57|4552.97|4553.57|4552.97|4553.32|4552.72|7
1642665440000|2022-01-20 07:57:20|4553.32|4552.72|4553.82|4553.22|4554.07|4553.47|4553.32|4552.72|32
1642665450000|2022-01-20 07:57:30|4554.07|4553.47|4554.07|4553.47|4554.07|4553.47|4554.07|4553.47|14
1642665460000|2022-01-20 07:57:40|4553.82|4553.22|4553.82|4553.22|4553.82|4553.22|4553.57|4552.97|23
1642665470000|2022-01-20 07:57:50|4553.57|4552.97|4552.82|4552.22|4553.57|4552.97|4552.82|4552.22|50
1642665480000|2022-01-20 07:58:00|4552.69|4552.09|4552.57|4551.97|4552.82|4552.22|4552.32|4551.72|53
1642665490000|2022-01-20 07:58:10|4552.69|4552.09|4552.32|4551.72|4552.82|4552.22|4552.32|4551.72|14
1642665500000|2022-01-20 07:58:20|4551.57|4550.97|4552.32|4551.72|4552.32|4551.72|4551.57|4550.97|130
1642665510000|2022-01-20 07:58:30|4552.19|4551.59|4552.32|4551.72|4552.57|4551.97|4552.19|4551.59|20
1642665520000|2022-01-20 07:58:40|4551.82|4551.22|4552.07|4551.47|4552.32|4551.72|4551.82|4551.22|21
1642665530000|2022-01-20 07:58:50|4551.94|4551.34|4552.32|4551.72|4552.32|4551.72|4551.57|4550.97|26
1642665540000|2022-01-20 07:59:00|4552.44|4551.84|4552.07|4551.47|4552.57|4551.97|4552.07|4551.47|21
1642665550000|2022-01-20 07:59:10|4552.19|4551.59|4552.32|4551.72|4552.32|4551.72|4551.94|4551.34|18
1642665560000|2022-01-20 07:59:20|4552.07|4551.47|4552.32|4551.72|4552.57|4551.97|4552.07|4551.47|77
1642665570000|2022-01-20 07:59:30|4552.57|4551.97|4551.57|4550.97|4552.57|4551.97|4551.57|4550.97|96
1642665580000|2022-01-20 07:59:40|4551.82|4551.22|4551.82|4551.22|4552.07|4551.47|4551.32|4550.72|92
1642665590000|2022-01-20 07:59:50|4551.69|4551.09|4551.82|4551.22|4551.82|4551.22|4551.32|4550.72|56
1642665600000|2022-01-20 08:00:00|4551.57|4550.97|4553.19|4552.59|4553.32|4552.72|4551.57|4550.97|321
1642665610000|2022-01-20 08:00:10|4553.32|4552.72|4553.82|4553.22|4553.82|4553.22|4553.07|4552.47|74
1642665620000|2022-01-20 08:00:20|4553.57|4552.97|4554.19|4553.59|4554.32|4553.72|4552.32|4551.72|123
1642665630000|2022-01-20 08:00:30|4554.07|4553.47|4554.07|4553.47|4554.19|4553.59|4553.57|4552.97|46
1642665640000|2022-01-20 08:00:40|4554.32|4553.72|4554.32|4553.72|4554.32|4553.72|4553.57|4552.97|47
1642665650000|2022-01-20 08:00:50|4554.07|4553.47|4553.32|4552.72|4554.07|4553.47|4553.07|4552.47|77
1642665660000|2022-01-20 08:01:00|4553.19|4552.59|4553.44|4552.84|4553.57|4552.97|4552.57|4551.97|121
1642665670000|2022-01-20 08:01:10|4553.57|4552.97|4553.69|4553.09|4553.82|4553.22|4552.82|4552.22|48
1642665680000|2022-01-20 08:01:20|4553.57|4552.97|4552.32|4551.72|4553.57|4552.97|4552.32|4551.72|85
1642665690000|2022-01-20 08:01:30|4552.69|4552.09|4553.32|4552.72|4553.32|4552.72|4552.69|4552.09|53
1642665700000|2022-01-20 08:01:40|4553.57|4552.97|4552.07|4551.47|4553.57|4552.97|4551.82|4551.22|69
1642665710000|2022-01-20 08:01:50|4551.94|4551.34|4552.32|4551.72|4552.32|4551.72|4551.69|4551.09|88
1642665720000|2022-01-20 08:02:00|4552.07|4551.47|4553.07|4552.47|4553.07|4552.47|4552.07|4551.47|97
1642665730000|2022-01-20 08:02:10|4553.19|4552.59|4553.07|4552.47|4553.69|4553.09|4552.82|4552.22|57
1642665740000|2022-01-20 08:02:20|4552.82|4552.22|4552.19|4551.59|4552.82|4552.22|4551.82|4551.22|59
1642665750000|2022-01-20 08:02:30|4552.07|4551.47|4551.57|4550.97|4552.07|4551.47|4551.57|4550.97|49
1642665760000|2022-01-20 08:02:40|4551.82|4551.22|4552.07|4551.47|4552.32|4551.72|4551.82|4551.22|48
1642665770000|2022-01-20 08:02:50|4552.32|4551.72|4553.19|4552.59|4553.19|4552.59|4552.07|4551.47|37
1642665780000|2022-01-20 08:03:00|4553.07|4552.47|4552.82|4552.22|4553.82|4553.22|4552.82|4552.22|103
1642665790000|2022-01-20 08:03:10|4552.57|4551.97|4553.07|4552.47|4553.07|4552.47|4552.57|4551.97|53
1642665800000|2022-01-20 08:03:20|4552.94|4552.34|4553.07|4552.47|4553.32|4552.72|4552.94|4552.34|44
1642665810000|2022-01-20 08:03:30|4553.19|4552.59|4553.57|4552.97|4553.82|4553.22|4553.19|4552.59|79
1642665820000|2022-01-20 08:03:40|4553.44|4552.84|4552.82|4552.22|4553.44|4552.84|4552.69|4552.09|47
1642665830000|2022-01-20 08:03:50|4553.07|4552.47|4552.07|4551.47|4553.07|4552.47|4551.82|4551.22|36
1642665840000|2022-01-20 08:04:00|4551.82|4551.22|4552.94|4552.34|4552.94|4552.34|4551.82|4551.22|81
1642665850000|2022-01-20 08:04:10|4552.82|4552.22|4552.57|4551.97|4552.82|4552.22|4552.32|4551.72|36
1642665860000|2022-01-20 08:04:20|4552.44|4551.84|4552.32|4551.72|4552.57|4551.97|4552.32|4551.72|38
1642665870000|2022-01-20 08:04:30|4552.57|4551.97|4552.32|4551.72|4552.57|4551.97|4552.07|4551.47|47
1642665880000|2022-01-20 08:04:40|4552.07|4551.47|4551.82|4551.22|4552.32|4551.72|4551.57|4550.97|98
1642665890000|2022-01-20 08:04:50|4551.69|4551.09|4552.07|4551.47|4552.07|4551.47|4551.57|4550.97|31
1642665900000|2022-01-20 08:05:00|4551.82|4551.22|4552.07|4551.47|4552.32|4551.72|4551.57|4550.97|70
1642665910000|2022-01-20 08:05:10|4551.94|4551.34|4550.07|4549.47|4552.07|4551.47|4549.82|4549.22|255
1642665920000|2022-01-20 08:05:20|4550.32|4549.72|4550.94|4550.34|4551.07|4550.47|4550.32|4549.72|80
1642665930000|2022-01-20 08:05:30|4551.07|4550.47|4551.07|4550.47|4551.32|4550.72|4550.82|4550.22|54
1642665940000|2022-01-20 08:05:40|4551.32|4550.72|4551.32|4550.72|4551.82|4551.22|4551.07|4550.47|79
1642665950000|2022-01-20 08:05:50|4551.07|4550.47|4551.07|4550.47|4551.32|4550.72|4550.57|4549.97|170
1642665960000|2022-01-20 08:06:00|4550.94|4550.34|4551.94|4551.34|4552.07|4551.47|4550.94|4550.34|57
1642665970000|2022-01-20 08:06:10|4552.07|4551.47|4550.57|4549.97|4552.07|4551.47|4550.57|4549.97|162
1642665980000|2022-01-20 08:06:20|4550.82|4550.22|4550.57|4549.97|4550.82|4550.22|4550.57|4549.97|106
1642665990000|2022-01-20 08:06:30|4550.44|4549.84|4550.44|4549.84|4550.57|4549.97|4550.32|4549.72|30
1642666000000|2022-01-20 08:06:40|4550.57|4549.97|4551.82|4551.22|4551.94|4551.34|4550.57|4549.97|37
1642666010000|2022-01-20 08:06:50|4551.07|4550.47|4550.57|4549.97|4551.07|4550.47|4550.57|4549.97|38
1642666020000|2022-01-20 08:07:00|4550.82|4550.22|4551.82|4551.22|4551.94|4551.34|4550.69|4550.09|49
1642666030000|2022-01-20 08:07:10|4551.69|4551.09|4553.07|4552.47|4553.07|4552.47|4551.69|4551.09|146
1642666040000|2022-01-20 08:07:20|4553.32|4552.72|4554.07|4553.47|4554.07|4553.47|4553.32|4552.72|133
1642666050000|2022-01-20 08:07:30|4553.69|4553.09|4553.57|4552.97|4553.82|4553.22|4553.32|4552.72|103
1642666060000|2022-01-20 08:07:40|4553.32|4552.72|4553.82|4553.22|4554.07|4553.47|4553.32|4552.72|93
1642666070000|2022-01-20 08:07:50|4553.69|4553.09|4552.82|4552.22|4553.82|4553.22|4552.69|4552.09|55
1642666080000|2022-01-20 08:08:00|4553.07|4552.47|4554.57|4553.97|4554.57|4553.97|4552.69|4552.09|81
1642666090000|2022-01-20 08:08:10|4554.44|4553.84|4554.44|4553.84|4554.57|4553.97|4554.07|4553.47|66
1642666100000|2022-01-20 08:08:20|4554.32|4553.72|4554.32|4553.72|4554.57|4553.97|4553.82|4553.22|45
1642666110000|2022-01-20 08:08:30|4554.57|4553.97|4554.57|4553.97|4554.69|4554.09|4554.44|4553.84|26
1642666120000|2022-01-20 08:08:40|4554.44|4553.84|4554.57|4553.97|4555.32|4554.72|4554.44|4553.84|105
1642666130000|2022-01-20 08:08:50|4554.44|4553.84|4553.82|4553.22|4554.44|4553.84|4553.82|4553.22|42
1642666140000|2022-01-20 08:09:00|4553.94|4553.34|4554.32|4553.72|4554.57|4553.97|4553.82|4553.22|23
1642666150000|2022-01-20 08:09:10|4554.44|4553.84|4555.07|4554.47|4555.07|4554.47|4554.32|4553.72|39
1642666160000|2022-01-20 08:09:20|4554.82|4554.22|4554.82|4554.22|4555.19|4554.59|4554.82|4554.22|32
1642666170000|2022-01-20 08:09:30|4554.57|4553.97|4554.57|4553.97|4554.57|4553.97|4554.07|4553.47|46
1642666180000|2022-01-20 08:09:40|4554.94|4554.34|4555.07|4554.47|4555.07|4554.47|4554.82|4554.22|26
1642666190000|2022-01-20 08:09:50|4554.94|4554.34|4555.07|4554.47|4555.32|4554.72|4554.94|4554.34|28
1642666200000|2022-01-20 08:10:00|4555.32|4554.72|4555.69|4555.09|4555.82|4555.22|4554.82|4554.22|121
1642666210000|2022-01-20 08:10:10|4555.82|4555.22|4555.07|4554.47|4555.82|4555.22|4555.07|4554.47|63
1642666220000|2022-01-20 08:10:20|4555.19|4554.59|4554.32|4553.72|4555.32|4554.72|4554.32|4553.72|57
1642666230000|2022-01-20 08:10:30|4554.19|4553.59|4553.57|4552.97|4554.32|4553.72|4553.57|4552.97|31
1642666240000|2022-01-20 08:10:40|4553.32|4552.72|4553.07|4552.47|4553.57|4552.97|4553.07|4552.47|61
1642666250000|2022-01-20 08:10:50|4553.32|4552.72|4552.82|4552.22|4553.57|4552.97|4552.82|4552.22|74
1642666260000|2022-01-20 08:11:00|4552.94|4552.34|4552.82|4552.22|4552.94|4552.34|4552.57|4551.97|42
1642666270000|2022-01-20 08:11:10|4552.57|4551.97|4552.57|4551.97|4552.94|4552.34|4552.19|4551.59|116
1642666280000|2022-01-20 08:11:20|4552.82|4552.22|4552.82|4552.22|4552.82|4552.22|4552.32|4551.72|75
1642666290000|2022-01-20 08:11:30|4553.07|4552.47|4553.07|4552.47|4553.32|4552.72|4552.82|4552.22|117
1642666300000|2022-01-20 08:11:40|4552.57|4551.97|4552.32|4551.72|4552.57|4551.97|4552.07|4551.47|58
1642666310000|2022-01-20 08:11:50|4552.07|4551.47|4551.82|4551.22|4552.07|4551.47|4551.57|4550.97|58
1642666320000|2022-01-20 08:12:00|4552.07|4551.47|4552.07|4551.47|4552.19|4551.59|4551.57|4550.97|42
1642666330000|2022-01-20 08:12:10|4552.19|4551.59|4552.32|4551.72|4552.32|4551.72|4551.82|4551.22|37
1642666340000|2022-01-20 08:12:20|4552.07|4551.47|4552.32|4551.72|4552.57|4551.97|4552.07|4551.47|27
1642666350000|2022-01-20 08:12:30|4552.19|4551.59|4551.82|4551.22|4552.19|4551.59|4551.57|4550.97|9
1642666360000|2022-01-20 08:12:40|4552.07|4551.47|4551.82|4551.22|4552.19|4551.59|4551.82|4551.22|21
1642666370000|2022-01-20 08:12:50|4552.19|4551.59|4552.07|4551.47|4552.19|4551.59|4552.07|4551.47|21
1642666380000|2022-01-20 08:13:00|4551.82|4551.22|4552.07|4551.47|4552.82|4552.22|4551.82|4551.22|58
1642666390000|2022-01-20 08:13:10|4552.32|4551.72|4552.07|4551.47|4552.32|4551.72|4551.82|4551.22|18
1642666400000|2022-01-20 08:13:20|4552.32|4551.72|4551.57|4550.97|4552.32|4551.72|4551.57|4550.97|33
1642666410000|2022-01-20 08:13:30|4551.32|4550.72|4550.32|4549.72|4551.32|4550.72|4550.32|4549.72|71
1642666420000|2022-01-20 08:13:40|4550.19|4549.59|4550.44|4549.84|4550.57|4549.97|4550.07|4549.47|78
1642666430000|2022-01-20 08:13:50|4550.32|4549.72|4550.07|4549.47|4550.69|4550.09|4550.07|4549.47|37
1642666440000|2022-01-20 08:14:00|4550.19|4549.59|4549.07|4548.47|4550.32|4549.72|4549.07|4548.47|210
1642666450000|2022-01-20 08:14:10|4548.82|4548.22|4548.57|4547.97|4549.07|4548.47|4548.32|4547.72|159
1642666460000|2022-01-20 08:14:20|4548.32|4547.72|4548.57|4547.97|4548.57|4547.97|4548.07|4547.47|127
1642666470000|2022-01-20 08:14:30|4548.32|4547.72|4548.07|4547.47|4548.57|4547.97|4547.82|4547.22|142
1642666480000|2022-01-20 08:14:40|4548.32|4547.72|4548.19|4547.59|4548.32|4547.72|4547.82|4547.22|59
1642666490000|2022-01-20 08:14:50|4548.32|4547.72|4547.82|4547.22|4548.32|4547.72|4547.69|4547.09|97
1642666500000|2022-01-20 08:15:00|4547.57|4546.97|4547.82|4547.22|4548.07|4547.47|4547.57|4546.97|140
1642666510000|2022-01-20 08:15:10|4548.07|4547.47|4548.32|4547.72|4548.57|4547.97|4547.82|4547.22|142
1642666520000|2022-01-20 08:15:20|4548.07|4547.47|4548.32|4547.72|4548.57|4547.97|4548.07|4547.47|42
1642666530000|2022-01-20 08:15:30|4548.57|4547.97|4548.32|4547.72|4548.57|4547.97|4548.07|4547.47|39
1642666540000|2022-01-20 08:15:40|4548.57|4547.97|4547.69|4547.09|4548.57|4547.97|4547.57|4546.97|45
1642666550000|2022-01-20 08:15:50|4547.44|4546.84|4547.82|4547.22|4547.82|4547.22|4547.32|4546.72|60
1642666560000|2022-01-20 08:16:00|4547.94|4547.34|4547.82|4547.22|4548.07|4547.47|4547.32|4546.72|142
1642666570000|2022-01-20 08:16:10|4547.57|4546.97|4547.57|4546.97|4547.82|4547.22|4547.32|4546.72|120
1642666580000|2022-01-20 08:16:20|4547.82|4547.22|4547.82|4547.22|4548.07|4547.47|4547.57|4546.97|113
1642666590000|2022-01-20 08:16:30|4547.94|4547.34|4547.82|4547.22|4547.94|4547.34|4547.57|4546.97|105
1642666600000|2022-01-20 08:16:40|4547.69|4547.09|4548.32|4547.72|4548.32|4547.72|4547.32|4546.72|107
1642666610000|2022-01-20 08:16:50|4547.82|4547.22|4547.32|4546.72|4547.82|4547.22|4547.32|4546.72|102
1642666620000|2022-01-20 08:17:00|4547.57|4546.97|4546.82|4546.22|4547.57|4546.97|4546.82|4546.22|143
1642666630000|2022-01-20 08:17:10|4547.07|4546.47|4547.94|4547.34|4548.07|4547.47|4547.07|4546.47|127
1642666640000|2022-01-20 08:17:20|4547.82|4547.22|4547.82|4547.22|4548.07|4547.47|4547.57|4546.97|61
1642666650000|2022-01-20 08:17:30|4548.07|4547.47|4548.57|4547.97|4548.57|4547.97|4548.07|4547.47|39
1642666660000|2022-01-20 08:17:40|4548.44|4547.84|4547.82|4547.22|4548.57|4547.97|4547.57|4546.97|50
1642666670000|2022-01-20 08:17:50|4548.07|4547.47|4548.32|4547.72|4549.07|4548.47|4548.07|4547.47|169
1642666680000|2022-01-20 08:18:00|4548.07|4547.47|4548.07|4547.47|4548.32|4547.72|4547.69|4547.09|47
1642666690000|2022-01-20 08:18:10|4548.19|4547.59|4548.32|4547.72|4548.44|4547.84|4547.82|4547.22|37
1642666700000|2022-01-20 08:18:20|4548.44|4547.84|4549.32|4548.72|4549.32|4548.72|4548.32|4547.72|87
1642666710000|2022-01-20 08:18:30|4549.07|4548.47|4549.19|4548.59|4549.32|4548.72|4549.07|4548.47|41
1642666720000|2022-01-20 08:18:40|4549.07|4548.47|4548.32|4547.72|4549.57|4548.97|4548.32|4547.72|212
1642666730000|2022-01-20 08:18:50|4548.07|4547.47|4548.32|4547.72|4548.32|4547.72|4547.82|4547.22|49
1642666740000|2022-01-20 08:19:00|4548.07|4547.47|4548.19|4547.59|4548.32|4547.72|4547.57|4546.97|77
1642666750000|2022-01-20 08:19:10|4548.32|4547.72|4547.57|4546.97|4548.32|4547.72|4547.32|4546.72|75
1642666760000|2022-01-20 08:19:20|4547.44|4546.84|4547.07|4546.47|4547.57|4546.97|4546.82|4546.22|55
1642666770000|2022-01-20 08:19:30|4546.82|4546.22|4546.07|4545.47|4546.82|4546.22|4545.94|4545.34|152
1642666780000|2022-01-20 08:19:40|4545.94|4545.34|4546.07|4545.47|4546.07|4545.47|4545.57|4544.97|176
1642666790000|2022-01-20 08:19:50|4546.32|4545.72|4545.07|4544.47|4546.32|4545.72|4545.07|4544.47|229
1642666800000|2022-01-20 08:20:00|4545.19|4544.59|4545.32|4544.72|4545.32|4544.72|4544.57|4543.97|206
1642666810000|2022-01-20 08:20:10|4545.57|4544.97|4544.57|4543.97|4545.57|4544.97|4544.57|4543.97|42
1642666820000|2022-01-20 08:20:20|4544.82|4544.22|4544.07|4543.47|4544.82|4544.22|4544.07|4543.47|125
1642666830000|2022-01-20 08:20:30|4543.82|4543.22|4543.82|4543.22|4544.07|4543.47|4543.57|4542.97|269
1642666840000|2022-01-20 08:20:40|4544.07|4543.47|4544.57|4543.97|4544.82|4544.22|4543.82|4543.22|159
1642666850000|2022-01-20 08:20:50|4544.82|4544.22|4545.07|4544.47|4545.07|4544.47|4544.57|4543.97|73
1642666860000|2022-01-20 08:21:00|4544.82|4544.22|4544.57|4543.97|4544.82|4544.22|4544.57|4543.97|88
1642666870000|2022-01-20 08:21:10|4544.69|4544.09|4543.82|4543.22|4544.69|4544.09|4543.82|4543.22|43
1642666880000|2022-01-20 08:21:20|4544.07|4543.47|4543.57|4542.97|4544.32|4543.72|4543.44|4542.84|106
1642666890000|2022-01-20 08:21:30|4543.44|4542.84|4543.32|4542.72|4543.57|4542.97|4543.07|4542.47|184
1642666900000|2022-01-20 08:21:40|4543.57|4542.97|4543.57|4542.97|4543.57|4542.97|4543.32|4542.72|101
1642666910000|2022-01-20 08:21:50|4543.19|4542.59|4543.07|4542.47|4543.57|4542.97|4543.07|4542.47|88
1642666920000|2022-01-20 08:22:00|4542.82|4542.22|4541.57|4540.97|4542.94|4542.34|4541.57|4540.97|268
1642666930000|2022-01-20 08:22:10|4541.44|4540.84|4542.07|4541.47|4542.32|4541.72|4541.32|4540.72|169
1642666940000|2022-01-20 08:22:20|4542.32|4541.72|4541.94|4541.34|4542.57|4541.97|4541.82|4541.22|84
1642666950000|2022-01-20 08:22:30|4541.82|4541.22|4543.07|4542.47|4543.19|4542.59|4541.82|4541.22|175
1642666960000|2022-01-20 08:22:40|4542.94|4542.34|4542.57|4541.97|4543.07|4542.47|4542.57|4541.97|82
1642666970000|2022-01-20 08:22:50|4542.32|4541.72|4542.82|4542.22|4542.82|4542.22|4541.32|4540.72|204
1642666980000|2022-01-20 08:23:00|4543.07|4542.47|4542.82|4542.22|4543.07|4542.47|4542.07|4541.47|158
1642666990000|2022-01-20 08:23:10|4542.57|4541.97|4542.32|4541.72|4543.07|4542.47|4542.32|4541.72|76
1642667000000|2022-01-20 08:23:20|4542.57|4541.97|4542.32|4541.72|4542.69|4542.09|4542.32|4541.72|85
1642667010000|2022-01-20 08:23:30|4542.44|4541.84|4541.82|4541.22|4542.57|4541.97|4541.82|4541.22|21
1642667020000|2022-01-20 08:23:40|4541.69|4541.09|4542.57|4541.97|4542.57|4541.97|4541.69|4541.09|99
1642667030000|2022-01-20 08:23:50|4542.82|4542.22|4542.82|4542.22|4543.57|4542.97|4542.57|4541.97|197
1642667040000|2022-01-20 08:24:00|4543.07|4542.47|4543.32|4542.72|4543.32|4542.72|4543.07|4542.47|95
1642667050000|2022-01-20 08:24:10|4543.44|4542.84|4543.82|4543.22|4543.82|4543.22|4543.32|4542.72|82
1642667060000|2022-01-20 08:24:20|4543.57|4542.97|4544.07|4543.47|4544.57|4543.97|4543.44|4542.84|163
1642667070000|2022-01-20 08:24:30|4544.32|4543.72|4544.07|4543.47|4544.32|4543.72|4543.57|4542.97|77
1642667080000|2022-01-20 08:24:40|4543.82|4543.22|4542.82|4542.22|4543.82|4543.22|4542.82|4542.22|45
1642667090000|2022-01-20 08:24:50|4542.94|4542.34|4542.57|4541.97|4543.07|4542.47|4542.57|4541.97|51
1642667100000|2022-01-20 08:25:00|4542.32|4541.72|4541.32|4540.72|4542.32|4541.72|4541.32|4540.72|112
1642667110000|2022-01-20 08:25:10|4541.07|4540.47|4539.57|4538.97|4541.07|4540.47|4539.32|4538.72|230
1642667120000|2022-01-20 08:25:20|4539.07|4538.47|4538.44|4537.84|4539.82|4539.22|4538.32|4537.72|379
1642667130000|2022-01-20 08:25:30|4538.57|4537.97|4539.07|4538.47|4539.07|4538.47|4538.19|4537.59|155
1642667140000|2022-01-20 08:25:40|4538.82|4538.22|4538.32|4537.72|4539.07|4538.47|4538.07|4537.47|87
1642667150000|2022-01-20 08:25:50|4538.57|4537.97|4538.82|4538.22|4538.94|4538.34|4538.57|4537.97|70
1642667160000|2022-01-20 08:26:00|4539.07|4538.47|4539.82|4539.22|4539.82|4539.22|4538.32|4537.72|186
1642667170000|2022-01-20 08:26:10|4539.69|4539.09|4539.32|4538.72|4539.82|4539.22|4538.82|4538.22|134
1642667180000|2022-01-20 08:26:20|4539.44|4538.84|4540.32|4539.72|4540.57|4539.97|4539.32|4538.72|83
1642667190000|2022-01-20 08:26:30|4540.07|4539.47|4540.57|4539.97|4540.57|4539.97|4539.69|4539.09|62
1642667200000|2022-01-20 08:26:40|4540.82|4540.22|4541.07|4540.47|4541.07|4540.47|4540.32|4539.72|75
1642667210000|2022-01-20 08:26:50|4541.32|4540.72|4540.94|4540.34|4541.32|4540.72|4540.82|4540.22|69
1642667220000|2022-01-20 08:27:00|4540.82|4540.22|4540.82|4540.22|4540.82|4540.22|4540.32|4539.72|64
1642667230000|2022-01-20 08:27:10|4541.07|4540.47|4540.57|4539.97|4541.07|4540.47|4540.07|4539.47|34
1642667240000|2022-01-20 08:27:20|4540.32|4539.72|4540.94|4540.34|4541.07|4540.47|4540.32|4539.72|52
1642667250000|2022-01-20 08:27:30|4541.07|4540.47|4541.57|4540.97|4541.82|4541.22|4541.07|4540.47|71
1642667260000|2022-01-20 08:27:40|4541.82|4541.22|4541.44|4540.84|4541.82|4541.22|4541.32|4540.72|39
1642667270000|2022-01-20 08:27:50|4541.69|4541.09|4541.57|4540.97|4541.82|4541.22|4541.44|4540.84|49
1642667280000|2022-01-20 08:28:00|4541.32|4540.72|4541.07|4540.47|4541.82|4541.22|4540.32|4539.72|78
1642667290000|2022-01-20 08:28:10|4541.44|4540.84|4542.07|4541.47|4542.32|4541.72|4541.32|4540.72|38
1642667300000|2022-01-20 08:28:20|4541.57|4540.97|4541.94|4541.34|4542.07|4541.47|4541.44|4540.84|63
1642667310000|2022-01-20 08:28:30|4542.07|4541.47|4541.82|4541.22|4542.07|4541.47|4541.57|4540.97|66
1642667320000|2022-01-20 08:28:40|4542.32|4541.72|4542.57|4541.97|4542.69|4542.09|4542.07|4541.47|95
1642667330000|2022-01-20 08:28:50|4542.32|4541.72|4543.07|4542.47|4543.07|4542.47|4542.19|4541.59|53
1642667340000|2022-01-20 08:29:00|4542.82|4542.22|4543.57|4542.97|4543.57|4542.97|4542.69|4542.09|158
1642667350000|2022-01-20 08:29:10|4543.44|4542.84|4542.82|4542.22|4543.44|4542.84|4542.69|4542.09|75
1642667360000|2022-01-20 08:29:20|4542.94|4542.34|4543.32|4542.72|4543.32|4542.72|4542.82|4542.22|106
1642667370000|2022-01-20 08:29:30|4543.57|4542.97|4544.32|4543.72|4544.32|4543.72|4543.57|4542.97|98
1642667380000|2022-01-20 08:29:40|4544.07|4543.47|4544.57|4543.97|4544.57|4543.97|4544.07|4543.47|48
1642667390000|2022-01-20 08:29:50|4544.69|4544.09|4544.32|4543.72|4544.69|4544.09|4544.07|4543.47|26
1642667400000|2022-01-20 08:30:00|4543.82|4543.22|4542.32|4541.72|4543.94|4543.34|4542.32|4541.72|142
1642667410000|2022-01-20 08:30:10|4542.19|4541.59|4541.07|4540.47|4542.19|4541.59|4541.07|4540.47|109
1642667420000|2022-01-20 08:30:20|4540.94|4540.34|4541.82|4541.22|4542.07|4541.47|4540.82|4540.22|168
1642667430000|2022-01-20 08:30:30|4541.57|4540.97|4540.57|4539.97|4541.69|4541.09|4540.57|4539.97|51
1642667440000|2022-01-20 08:30:40|4540.32|4539.72|4540.69|4540.09|4541.07|4540.47|4540.19|4539.59|117
1642667450000|2022-01-20 08:30:50|4540.82|4540.22|4541.32|4540.72|4541.32|4540.72|4540.57|4539.97|21
1642667460000|2022-01-20 08:31:00|4541.07|4540.47|4541.07|4540.47|4541.57|4540.97|4541.07|4540.47|122
1642667470000|2022-01-20 08:31:10|4541.32|4540.72|4541.57|4540.97|4541.57|4540.97|4541.07|4540.47|111
1642667480000|2022-01-20 08:31:20|4541.44|4540.84|4540.82|4540.22|4541.57|4540.97|4540.44|4539.84|116
1642667490000|2022-01-20 08:31:30|4540.69|4540.09|4541.82|4541.22|4541.82|4541.22|4540.69|4540.09|51
1642667500000|2022-01-20 08:31:40|4541.94|4541.34|4542.57|4541.97|4542.57|4541.97|4541.82|4541.22|48
1642667510000|2022-01-20 08:31:50|4542.32|4541.72|4542.32|4541.72|4542.57|4541.97|4542.07|4541.47|47
1642667520000|2022-01-20 08:32:00|4542.07|4541.47|4542.57|4541.97|4542.57|4541.97|4541.57|4540.97|55
1642667530000|2022-01-20 08:32:10|4542.82|4542.22|4543.32|4542.72|4543.57|4542.97|4542.82|4542.22|52
1642667540000|2022-01-20 08:32:20|4542.82|4542.22|4542.82|4542.22|4542.94|4542.34|4542.32|4541.72|71
1642667550000|2022-01-20 08:32:30|4542.69|4542.09|4544.32|4543.72|4544.32|4543.72|4542.57|4541.97|82
1642667560000|2022-01-20 08:32:40|4544.07|4543.47|4544.07|4543.47|4544.32|4543.72|4543.82|4543.22|48
1642667570000|2022-01-20 08:32:50|4543.94|4543.34|4544.32|4543.72|4544.32|4543.72|4543.82|4543.22|28
1642667580000|2022-01-20 08:33:00|4544.19|4543.59|4545.82|4545.22|4545.82|4545.22|4544.07|4543.47|148
1642667590000|2022-01-20 08:33:10|4545.69|4545.09|4544.82|4544.22|4545.82|4545.22|4544.82|4544.22|81
1642667600000|2022-01-20 08:33:20|4545.07|4544.47|4545.82|4545.22|4546.07|4545.47|4545.07|4544.47|72
1642667610000|2022-01-20 08:33:30|4545.32|4544.72|4545.94|4545.34|4546.07|4545.47|4545.32|4544.72|39
1642667620000|2022-01-20 08:33:40|4545.82|4545.22|4546.07|4545.47|4546.32|4545.72|4545.82|4545.22|46
1642667630000|2022-01-20 08:33:50|4546.32|4545.72|4546.82|4546.22|4546.82|4546.22|4546.32|4545.72|53
1642667640000|2022-01-20 08:34:00|4546.57|4545.97|4546.57|4545.97|4546.82|4546.22|4546.57|4545.97|26
1642667650000|2022-01-20 08:34:10|4546.82|4546.22|4547.82|4547.22|4547.82|4547.22|4546.82|4546.22|92
1642667660000|2022-01-20 08:34:20|4547.57|4546.97|4546.57|4545.97|4547.57|4546.97|4546.57|4545.97|108
1642667670000|2022-01-20 08:34:30|4546.32|4545.72|4547.19|4546.59|4547.32|4546.72|4546.32|4545.72|83
1642667680000|2022-01-20 08:34:40|4547.32|4546.72|4547.07|4546.47|4547.32|4546.72|4546.82|4546.22|57
1642667690000|2022-01-20 08:34:50|4547.32|4546.72|4548.07|4547.47|4548.07|4547.47|4547.32|4546.72|43
1642667700000|2022-01-20 08:35:00|4547.82|4547.22|4547.32|4546.72|4547.82|4547.22|4547.32|4546.72|89
1642667710000|2022-01-20 08:35:10|4547.57|4546.97|4547.32|4546.72|4547.57|4546.97|4546.82|4546.22|89
1642667720000|2022-01-20 08:35:20|4547.07|4546.47|4547.07|4546.47|4547.57|4546.97|4547.07|4546.47|78
1642667730000|2022-01-20 08:35:30|4546.82|4546.22|4546.44|4545.84|4547.32|4546.72|4546.32|4545.72|41
1642667740000|2022-01-20 08:35:40|4546.57|4545.97|4547.07|4546.47|4547.07|4546.47|4546.32|4545.72|69
1642667750000|2022-01-20 08:35:50|4546.82|4546.22|4546.82|4546.22|4547.19|4546.59|4546.82|4546.22|19
1642667760000|2022-01-20 08:36:00|4546.57|4545.97|4546.82|4546.22|4546.82|4546.22|4546.57|4545.97|31
1642667770000|2022-01-20 08:36:10|4547.07|4546.47|4547.32|4546.72|4547.32|4546.72|4546.82|4546.22|79
1642667780000|2022-01-20 08:36:20|4547.57|4546.97|4546.94|4546.34|4547.57|4546.97|4546.82|4546.22|39
1642667790000|2022-01-20 08:36:30|4546.57|4545.97|4547.32|4546.72|4547.32|4546.72|4546.57|4545.97|29
1642667800000|2022-01-20 08:36:40|4547.69|4547.09|4548.07|4547.47|4548.07|4547.47|4547.69|4547.09|59
1642667810000|2022-01-20 08:36:50|4547.82|4547.22|4547.57|4546.97|4548.07|4547.47|4547.57|4546.97|32
1642667820000|2022-01-20 08:37:00|4547.19|4546.59|4547.07|4546.47|4547.32|4546.72|4546.82|4546.22|47
1642667830000|2022-01-20 08:37:10|4547.44|4546.84|4547.07|4546.47|4547.44|4546.84|4546.82|4546.22|52
1642667840000|2022-01-20 08:37:20|4546.94|4546.34|4546.82|4546.22|4547.07|4546.47|4546.57|4545.97|40
1642667850000|2022-01-20 08:37:30|4547.07|4546.47|4547.32|4546.72|4547.32|4546.72|4546.82|4546.22|19
1642667860000|2022-01-20 08:37:40|4547.19|4546.59|4546.82|4546.22|4547.32|4546.72|4546.82|4546.22|19
1642667870000|2022-01-20 08:37:50|4546.94|4546.34|4546.57|4545.97|4547.07|4546.47|4546.57|4545.97|23
1642667880000|2022-01-20 08:38:00|4546.69|4546.09|4546.57|4545.97|4546.82|4546.22|4546.57|4545.97|17
1642667890000|2022-01-20 08:38:10|4546.32|4545.72|4545.57|4544.97|4546.57|4545.97|4545.57|4544.97|59
1642667900000|2022-01-20 08:38:20|4545.69|4545.09|4545.57|4544.97|4545.94|4545.34|4545.57|4544.97|60
1642667910000|2022-01-20 08:38:30|4545.44|4544.84|4546.07|4545.47|4546.07|4545.47|4545.32|4544.72|37
1642667920000|2022-01-20 08:38:40|4546.32|4545.72|4546.19|4545.59|4546.82|4546.22|4546.07|4545.47|111
1642667930000|2022-01-20 08:38:50|4546.44|4545.84|4546.57|4545.97|4546.57|4545.97|4546.32|4545.72|19
1642667940000|2022-01-20 08:39:00|4546.32|4545.72|4546.07|4545.47|4546.32|4545.72|4545.82|4545.22|82
1642667950000|2022-01-20 08:39:10|4545.82|4545.22|4545.57|4544.97|4545.82|4545.22|4545.32|4544.72|34
1642667960000|2022-01-20 08:39:20|4545.69|4545.09|4546.82|4546.22|4546.82|4546.22|4545.44|4544.84|17
1642667970000|2022-01-20 08:39:30|4546.32|4545.72|4546.32|4545.72|4546.82|4546.22|4546.07|4545.47|80
1642667980000|2022-01-20 08:39:40|4546.07|4545.47|4546.32|4545.72|4546.32|4545.72|4546.07|4545.47|3
1642667990000|2022-01-20 08:39:50|4546.07|4545.47|4545.44|4544.84|4546.07|4545.47|4545.44|4544.84|13
1642668000000|2022-01-20 08:40:00|4545.32|4544.72|4545.82|4545.22|4545.82|4545.22|4545.32|4544.72|64
1642668010000|2022-01-20 08:40:10|4545.69|4545.09|4545.32|4544.72|4545.82|4545.22|4545.32|4544.72|35
1642668020000|2022-01-20 08:40:20|4545.57|4544.97|4546.32|4545.72|4546.32|4545.72|4545.57|4544.97|40
1642668030000|2022-01-20 08:40:30|4546.44|4545.84|4546.32|4545.72|4546.57|4545.97|4546.32|4545.72|35
1642668040000|2022-01-20 08:40:40|4546.07|4545.47|4547.07|4546.47|4547.07|4546.47|4546.07|4545.47|75
1642668050000|2022-01-20 08:40:50|4547.19|4546.59|4547.32|4546.72|4547.32|4546.72|4547.07|4546.47|24
1642668060000|2022-01-20 08:41:00|4547.57|4546.97|4546.82|4546.22|4547.57|4546.97|4546.82|4546.22|75
1642668070000|2022-01-20 08:41:10|4546.94|4546.34|4547.32|4546.72|4547.32|4546.72|4546.94|4546.34|123
1642668080000|2022-01-20 08:41:20|4547.44|4546.84|4547.32|4546.72|4547.57|4546.97|4547.32|4546.72|21
1642668090000|2022-01-20 08:41:30|4547.57|4546.97|4547.32|4546.72|4547.57|4546.97|4547.07|4546.47|45
1642668100000|2022-01-20 08:41:40|4547.44|4546.84|4547.07|4546.47|4547.57|4546.97|4547.07|4546.47|26
1642668110000|2022-01-20 08:41:50|4546.69|4546.09|4546.57|4545.97|4546.69|4546.09|4546.57|4545.97|40
1642668120000|2022-01-20 08:42:00|4547.07|4546.47|4547.32|4546.72|4547.32|4546.72|4546.82|4546.22|115
1642668130000|2022-01-20 08:42:10|4546.82|4546.22|4546.32|4545.72|4547.07|4546.47|4546.32|4545.72|47
1642668140000|2022-01-20 08:42:20|4546.57|4545.97|4546.07|4545.47|4546.57|4545.97|4546.07|4545.47|64
1642668150000|2022-01-20 08:42:30|4546.32|4545.72|4545.57|4544.97|4546.32|4545.72|4545.57|4544.97|23
1642668160000|2022-01-20 08:42:40|4545.44|4544.84|4546.32|4545.72|4546.57|4545.97|4545.32|4544.72|53
1642668170000|2022-01-20 08:42:50|4546.44|4545.84|4546.32|4545.72|4546.69|4546.09|4546.32|4545.72|18
1642668180000|2022-01-20 08:43:00|4546.07|4545.47|4545.57|4544.97|4546.32|4545.72|4545.57|4544.97|38
1642668190000|2022-01-20 08:43:10|4545.82|4545.22|4544.82|4544.22|4545.82|4545.22|4544.69|4544.09|54
1642668200000|2022-01-20 08:43:20|4544.57|4543.97|4544.57|4543.97|4544.82|4544.22|4544.57|4543.97|41
1642668210000|2022-01-20 08:43:30|4544.69|4544.09|4544.32|4543.72|4544.82|4544.22|4544.32|4543.72|53
1642668220000|2022-01-20 08:43:40|4544.57|4543.97|4544.94|4544.34|4545.07|4544.47|4544.57|4543.97|49
1642668230000|2022-01-20 08:43:50|4544.82|4544.22|4544.69|4544.09|4544.82|4544.22|4544.57|4543.97|37
1642668240000|2022-01-20 08:44:00|4544.57|4543.97|4545.07|4544.47|4545.32|4544.72|4544.57|4543.97|48
1642668250000|2022-01-20 08:44:10|4545.19|4544.59|4544.32|4543.72|4545.19|4544.59|4544.32|4543.72|14
1642668260000|2022-01-20 08:44:20|4544.44|4543.84|4544.32|4543.72|4544.57|4543.97|4544.07|4543.47|94
1642668270000|2022-01-20 08:44:30|4544.57|4543.97|4544.32|4543.72|4544.57|4543.97|4544.07|4543.47|57
1642668280000|2022-01-20 08:44:40|4544.57|4543.97|4543.57|4542.97|4544.57|4543.97|4543.57|4542.97|50
1642668290000|2022-01-20 08:44:50|4543.82|4543.22|4544.57|4543.97|4544.57|4543.97|4543.82|4543.22|39
1642668300000|2022-01-20 08:45:00|4544.32|4543.72|4544.07|4543.47|4544.32|4543.72|4543.57|4542.97|45
1642668310000|2022-01-20 08:45:10|4543.82|4543.22|4544.07|4543.47|4544.07|4543.47|4543.82|4543.22|55
1642668320000|2022-01-20 08:45:20|4544.19|4543.59|4543.32|4542.72|4544.32|4543.72|4543.32|4542.72|28
1642668330000|2022-01-20 08:45:30|4543.07|4542.47|4543.32|4542.72|4543.32|4542.72|4543.07|4542.47|70
1642668340000|2022-01-20 08:45:40|4543.19|4542.59|4543.57|4542.97|4543.57|4542.97|4542.82|4542.22|28
1642668350000|2022-01-20 08:45:50|4543.44|4542.84|4543.44|4542.84|4543.82|4543.22|4543.32|4542.72|10
1642668360000|2022-01-20 08:46:00|4543.57|4542.97|4543.19|4542.59|4543.57|4542.97|4543.19|4542.59|21
1642668370000|2022-01-20 08:46:10|4543.07|4542.47|4542.32|4541.72|4543.07|4542.47|4542.07|4541.47|76
1642668380000|2022-01-20 08:46:20|4542.57|4541.97|4542.44|4541.84|4542.82|4542.22|4542.32|4541.72|24
1642668390000|2022-01-20 08:46:30|4542.57|4541.97|4542.44|4541.84|4542.57|4541.97|4542.32|4541.72|26
1642668400000|2022-01-20 08:46:40|4542.32|4541.72|4542.32|4541.72|4542.32|4541.72|4542.07|4541.47|15
1642668410000|2022-01-20 08:46:50|4542.57|4541.97|4542.57|4541.97|4542.57|4541.97|4542.57|4541.97|38
1642668420000|2022-01-20 08:47:00|4542.44|4541.84|4542.82|4542.22|4543.07|4542.47|4542.44|4541.84|87
1642668430000|2022-01-20 08:47:10|4542.69|4542.09|4542.57|4541.97|4543.07|4542.47|4542.32|4541.72|21
1642668440000|2022-01-20 08:47:20|4542.82|4542.22|4543.19|4542.59|4543.32|4542.72|4542.57|4541.97|46
1642668450000|2022-01-20 08:47:30|4543.07|4542.47|4543.19|4542.59|4543.32|4542.72|4543.07|4542.47|7
1642668460000|2022-01-20 08:47:40|4543.32|4542.72|4542.07|4541.47|4543.32|4542.72|4542.07|4541.47|22
1642668470000|2022-01-20 08:47:50|4541.82|4541.22|4541.44|4540.84|4541.82|4541.22|4541.07|4540.47|55
1642668480000|2022-01-20 08:48:00|4541.32|4540.72|4541.44|4540.84|4541.57|4540.97|4541.32|4540.72|22
1642668490000|2022-01-20 08:48:10|4541.57|4540.97|4540.32|4539.72|4541.57|4540.97|4539.82|4539.22|103
1642668500000|2022-01-20 08:48:20|4540.19|4539.59|4541.07|4540.47|4541.07|4540.47|4540.19|4539.59|66
1642668510000|2022-01-20 08:48:30|4540.94|4540.34|4541.32|4540.72|4541.32|4540.72|4540.82|4540.22|41
1642668520000|2022-01-20 08:48:40|4541.44|4540.84|4541.44|4540.84|4541.57|4540.97|4541.32|4540.72|45
1642668530000|2022-01-20 08:48:50|4541.32|4540.72|4541.57|4540.97|4541.82|4541.22|4541.07|4540.47|43
1642668540000|2022-01-20 08:49:00|4541.44|4540.84|4541.07|4540.47|4541.57|4540.97|4541.07|4540.47|28
1642668550000|2022-01-20 08:49:10|4541.19|4540.59|4541.07|4540.47|4541.32|4540.72|4540.82|4540.22|31
1642668560000|2022-01-20 08:49:20|4541.19|4540.59|4541.19|4540.59|4541.57|4540.97|4541.07|4540.47|32
1642668570000|2022-01-20 08:49:30|4541.07|4540.47|4540.32|4539.72|4541.07|4540.47|4540.07|4539.47|29
1642668580000|2022-01-20 08:49:40|4540.44|4539.84|4540.07|4539.47|4540.82|4540.22|4539.82|4539.22|101
1642668590000|2022-01-20 08:49:50|4539.94|4539.34|4541.07|4540.47|4541.07|4540.47|4539.32|4538.72|286
1642668600000|2022-01-20 08:50:00|4541.32|4540.72|4541.07|4540.47|4541.57|4540.97|4540.82|4540.22|128
1642668610000|2022-01-20 08:50:10|4540.82|4540.22|4540.82|4540.22|4541.07|4540.47|4540.57|4539.97|49
1642668620000|2022-01-20 08:50:20|4541.07|4540.47|4541.57|4540.97|4541.57|4540.97|4540.82|4540.22|82
1642668630000|2022-01-20 08:50:30|4541.44|4540.84|4541.57|4540.97|4541.82|4541.22|4541.32|4540.72|50
1642668640000|2022-01-20 08:50:40|4541.82|4541.22|4542.32|4541.72|4542.32|4541.72|4541.82|4541.22|61
1642668650000|2022-01-20 08:50:50|4542.19|4541.59|4543.32|4542.72|4543.69|4543.09|4542.19|4541.59|134
1642668660000|2022-01-20 08:51:00|4543.07|4542.47|4541.69|4541.09|4543.07|4542.47|4541.57|4540.97|66
1642668670000|2022-01-20 08:51:10|4541.57|4540.97|4542.57|4541.97|4542.57|4541.97|4541.57|4540.97|80
1642668680000|2022-01-20 08:51:20|4542.32|4541.72|4542.07|4541.47|4542.69|4542.09|4542.07|4541.47|14
1642668690000|2022-01-20 08:51:30|4542.32|4541.72|4542.82|4542.22|4543.07|4542.47|4542.32|4541.72|11
1642668700000|2022-01-20 08:51:40|4542.57|4541.97|4543.69|4543.09|4543.82|4543.22|4542.57|4541.97|22
1642668710000|2022-01-20 08:51:50|4543.57|4542.97|4543.57|4542.97|4543.57|4542.97|4543.32|4542.72|8
1642668720000|2022-01-20 08:52:00|4543.44|4542.84|4544.32|4543.72|4544.57|4543.97|4543.32|4542.72|43
1642668730000|2022-01-20 08:52:10|4544.07|4543.47|4544.32|4543.72|4544.44|4543.84|4544.07|4543.47|28
1642668740000|2022-01-20 08:52:20|4544.57|4543.97|4543.32|4542.72|4544.57|4543.97|4543.19|4542.59|46
1642668750000|2022-01-20 08:52:30|4543.19|4542.59|4543.07|4542.47|4543.32|4542.72|4542.69|4542.09|20
1642668760000|2022-01-20 08:52:40|4543.32|4542.72|4543.82|4543.22|4544.07|4543.47|4543.19|4542.59|38
1642668770000|2022-01-20 08:52:50|4543.69|4543.09|4543.69|4543.09|4544.07|4543.47|4543.57|4542.97|15
1642668780000|2022-01-20 08:53:00|4543.44|4542.84|4543.07|4542.47|4543.57|4542.97|4543.07|4542.47|40
1642668790000|2022-01-20 08:53:10|4543.19|4542.59|4543.57|4542.97|4543.82|4543.22|4543.19|4542.59|30
1642668800000|2022-01-20 08:53:20|4543.32|4542.72|4542.82|4542.22|4543.32|4542.72|4542.82|4542.22|38
1642668810000|2022-01-20 08:53:30|4543.07|4542.47|4543.32|4542.72|4543.57|4542.97|4543.07|4542.47|35
1642668820000|2022-01-20 08:53:40|4543.57|4542.97|4542.94|4542.34|4543.82|4543.22|4542.82|4542.22|30
1642668830000|2022-01-20 08:53:50|4543.07|4542.47|4543.07|4542.47|4543.32|4542.72|4542.82|4542.22|43
1642668840000|2022-01-20 08:54:00|4542.82|4542.22|4542.82|4542.22|4543.07|4542.47|4542.69|4542.09|29
1642668850000|2022-01-20 08:54:10|4542.69|4542.09|4544.07|4543.47|4544.07|4543.47|4542.69|4542.09|36
1642668860000|2022-01-20 08:54:20|4543.94|4543.34|4544.44|4543.84|4544.57|4543.97|4543.82|4543.22|34
1642668870000|2022-01-20 08:54:30|4544.32|4543.72|4545.32|4544.72|4545.32|4544.72|4544.32|4543.72|79
1642668880000|2022-01-20 08:54:40|4545.44|4544.84|4544.82|4544.22|4545.82|4545.22|4544.82|4544.22|94
1642668890000|2022-01-20 08:54:50|4545.07|4544.47|4544.82|4544.22|4545.32|4544.72|4544.82|4544.22|58
1642668900000|2022-01-20 08:55:00|4544.57|4543.97|4544.57|4543.97|4545.07|4544.47|4544.57|4543.97|148
1642668910000|2022-01-20 08:55:10|4544.82|4544.22|4544.57|4543.97|4544.82|4544.22|4544.57|4543.97|14
1642668920000|2022-01-20 08:55:20|4544.69|4544.09|4544.82|4544.22|4545.07|4544.47|4544.57|4543.97|101
1642668930000|2022-01-20 08:55:30|4544.94|4544.34|4545.07|4544.47|4545.07|4544.47|4544.82|4544.22|8
1642668940000|2022-01-20 08:55:40|4544.82|4544.22|4545.82|4545.22|4545.82|4545.22|4544.82|4544.22|35
1642668950000|2022-01-20 08:55:50|4545.94|4545.34|4545.57|4544.97|4545.94|4545.34|4545.57|4544.97|27
1642668960000|2022-01-20 08:56:00|4545.82|4545.22|4544.32|4543.72|4545.82|4545.22|4544.07|4543.47|130
1642668970000|2022-01-20 08:56:10|4544.57|4543.97|4545.07|4544.47|4545.07|4544.47|4544.57|4543.97|43
1642668980000|2022-01-20 08:56:20|4544.57|4543.97|4543.94|4543.34|4544.57|4543.97|4543.57|4542.97|43
1642668990000|2022-01-20 08:56:30|4543.82|4543.22|4544.57|4543.97|4544.57|4543.97|4543.82|4543.22|26
1642669000000|2022-01-20 08:56:40|4544.32|4543.72|4544.07|4543.47|4544.57|4543.97|4543.82|4543.22|48
1642669010000|2022-01-20 08:56:50|4543.94|4543.34|4543.94|4543.34|4544.07|4543.47|4543.57|4542.97|9
1642669020000|2022-01-20 08:57:00|4544.07|4543.47|4543.82|4543.22|4544.44|4543.84|4543.57|4542.97|28
1642669030000|2022-01-20 08:57:10|4544.19|4543.59|4543.82|4543.22|4544.19|4543.59|4543.69|4543.09|23
1642669040000|2022-01-20 08:57:20|4543.57|4542.97|4544.07|4543.47|4544.07|4543.47|4543.57|4542.97|35
1642669050000|2022-01-20 08:57:30|4543.82|4543.22|4544.07|4543.47|4544.19|4543.59|4543.82|4543.22|8
1642669060000|2022-01-20 08:57:40|4543.82|4543.22|4544.07|4543.47|4544.07|4543.47|4543.69|4543.09|10
1642669070000|2022-01-20 08:57:50|4544.44|4543.84|4544.57|4543.97|4544.57|4543.97|4544.07|4543.47|18
1642669080000|2022-01-20 08:58:00|4544.69|4544.09|4544.32|4543.72|4545.07|4544.47|4544.32|4543.72|40
1642669090000|2022-01-20 08:58:10|4544.44|4543.84|4545.82|4545.22|4545.82|4545.22|4544.32|4543.72|36
1642669100000|2022-01-20 08:58:20|4545.57|4544.97|4545.19|4544.59|4546.07|4545.47|4545.19|4544.59|100
1642669110000|2022-01-20 08:58:30|4545.07|4544.47|4546.44|4545.84|4546.57|4545.97|4544.82|4544.22|95
1642669120000|2022-01-20 08:58:40|4546.32|4545.72|4546.82|4546.22|4547.07|4546.47|4546.32|4545.72|87
1642669130000|2022-01-20 08:58:50|4546.57|4545.97|4546.32|4545.72|4546.82|4546.22|4546.07|4545.47|68
1642669140000|2022-01-20 08:59:00|4546.44|4545.84|4545.57|4544.97|4546.57|4545.97|4545.32|4544.72|59
1642669150000|2022-01-20 08:59:10|4545.32|4544.72|4544.69|4544.09|4545.57|4544.97|4544.69|4544.09|50
1642669160000|2022-01-20 08:59:20|4544.82|4544.22|4545.57|4544.97|4545.82|4545.22|4544.69|4544.09|56
1642669170000|2022-01-20 08:59:30|4545.82|4545.22|4546.32|4545.72|4546.32|4545.72|4545.57|4544.97|21
1642669180000|2022-01-20 08:59:40|4546.82|4546.22|4546.57|4545.97|4546.82|4546.22|4546.32|4545.72|65
1642669190000|2022-01-20 08:59:50|4546.44|4545.84|4547.07|4546.47|4547.07|4546.47|4546.44|4545.84|45
1642669200000|2022-01-20 09:00:00|4546.82|4546.22|4546.82|4546.22|4547.07|4546.47|4546.32|4545.72|112
1642669210000|2022-01-20 09:00:10|4546.94|4546.34|4546.57|4545.97|4547.32|4546.72|4546.57|4545.97|33
1642669220000|2022-01-20 09:00:20|4546.32|4545.72|4546.44|4545.84|4546.57|4545.97|4546.32|4545.72|30
1642669230000|2022-01-20 09:00:30|4546.57|4545.97|4547.07|4546.47|4547.32|4546.72|4546.57|4545.97|16
1642669240000|2022-01-20 09:00:40|4546.82|4546.22|4547.07|4546.47|4547.07|4546.47|4546.57|4545.97|44
1642669250000|2022-01-20 09:00:50|4546.82|4546.22|4547.19|4546.59|4547.32|4546.72|4546.82|4546.22|46
1642669260000|2022-01-20 09:01:00|4547.07|4546.47|4547.82|4547.22|4548.19|4547.59|4547.07|4546.47|118
1642669270000|2022-01-20 09:01:10|4547.69|4547.09|4547.57|4546.97|4547.94|4547.34|4547.32|4546.72|61
1642669280000|2022-01-20 09:01:20|4547.82|4547.22|4547.82|4547.22|4548.32|4547.72|4547.32|4546.72|86
1642669290000|2022-01-20 09:01:30|4548.07|4547.47|4547.82|4547.22|4548.07|4547.47|4547.57|4546.97|39
1642669300000|2022-01-20 09:01:40|4547.57|4546.97|4548.32|4547.72|4548.32|4547.72|4547.57|4546.97|83
1642669310000|2022-01-20 09:01:50|4548.19|4547.59|4548.82|4548.22|4549.32|4548.72|4548.07|4547.47|198
1642669320000|2022-01-20 09:02:00|4549.07|4548.47|4549.32|4548.72|4549.44|4548.84|4549.07|4548.47|151
1642669330000|2022-01-20 09:02:10|4549.07|4548.47|4548.94|4548.34|4549.07|4548.47|4548.82|4548.22|80
1642669340000|2022-01-20 09:02:20|4548.82|4548.22|4548.82|4548.22|4549.32|4548.72|4548.32|4547.72|96
1642669350000|2022-01-20 09:02:30|4548.69|4548.09|4548.57|4547.97|4548.69|4548.09|4548.32|4547.72|24
1642669360000|2022-01-20 09:02:40|4548.44|4547.84|4547.82|4547.22|4548.44|4547.84|4547.82|4547.22|29
1642669370000|2022-01-20 09:02:50|4548.07|4547.47|4549.07|4548.47|4549.07|4548.47|4548.07|4547.47|44
1642669380000|2022-01-20 09:03:00|4549.32|4548.72|4548.82|4548.22|4549.32|4548.72|4548.57|4547.97|58
1642669390000|2022-01-20 09:03:10|4548.57|4547.97|4548.07|4547.47|4548.57|4547.97|4548.07|4547.47|31
1642669400000|2022-01-20 09:03:20|4547.82|4547.22|4547.94|4547.34|4548.07|4547.47|4547.82|4547.22|40
1642669410000|2022-01-20 09:03:30|4548.07|4547.47|4547.57|4546.97|4548.07|4547.47|4547.32|4546.72|85
1642669420000|2022-01-20 09:03:40|4547.32|4546.72|4547.44|4546.84|4547.57|4546.97|4547.07|4546.47|58
1642669430000|2022-01-20 09:03:50|4547.32|4546.72|4547.32|4546.72|4547.57|4546.97|4547.07|4546.47|29
1642669440000|2022-01-20 09:04:00|4546.94|4546.34|4545.57|4544.97|4546.94|4546.34|4545.57|4544.97|74
1642669450000|2022-01-20 09:04:10|4545.32|4544.72|4544.94|4544.34|4545.44|4544.84|4544.82|4544.22|125
1642669460000|2022-01-20 09:04:20|4545.07|4544.47|4544.82|4544.22|4545.07|4544.47|4544.82|4544.22|83
1642669470000|2022-01-20 09:04:30|4544.69|4544.09|4545.57|4544.97|4545.57|4544.97|4544.69|4544.09|123
1642669480000|2022-01-20 09:04:40|4545.32|4544.72|4545.32|4544.72|4545.57|4544.97|4545.19|4544.59|30
1642669490000|2022-01-20 09:04:50|4545.44|4544.84|4544.57|4543.97|4545.44|4544.84|4544.57|4543.97|33
1642669500000|2022-01-20 09:05:00|4544.32|4543.72|4543.44|4542.84|4544.32|4543.72|4543.44|4542.84|119
1642669510000|2022-01-20 09:05:10|4543.32|4542.72|4543.57|4542.97|4544.32|4543.72|4543.32|4542.72|131
1642669520000|2022-01-20 09:05:20|4543.32|4542.72|4543.57|4542.97|4543.82|4543.22|4543.32|4542.72|33
1642669530000|2022-01-20 09:05:30|4543.32|4542.72|4543.07|4542.47|4543.32|4542.72|4543.07|4542.47|48
1642669540000|2022-01-20 09:05:40|4543.32|4542.72|4543.94|4543.34|4544.32|4543.72|4543.32|4542.72|58
1642669550000|2022-01-20 09:05:50|4543.82|4543.22|4544.07|4543.47|4544.07|4543.47|4543.69|4543.09|34
1642669560000|2022-01-20 09:06:00|4543.94|4543.34|4542.57|4541.97|4543.94|4543.34|4542.57|4541.97|60
1642669570000|2022-01-20 09:06:10|4543.32|4542.72|4543.82|4543.22|4544.07|4543.47|4543.19|4542.59|76
1642669580000|2022-01-20 09:06:20|4543.57|4542.97|4543.32|4542.72|4543.69|4543.09|4543.07|4542.47|48
1642669590000|2022-01-20 09:06:30|4543.19|4542.59|4542.82|4542.22|4543.19|4542.59|4542.57|4541.97|32
1642669600000|2022-01-20 09:06:40|4542.57|4541.97|4542.32|4541.72|4542.57|4541.97|4541.82|4541.22|51
1642669610000|2022-01-20 09:06:50|4542.07|4541.47|4541.82|4541.22|4542.07|4541.47|4541.57|4540.97|57
1642669620000|2022-01-20 09:07:00|4542.07|4541.47|4541.57|4540.97|4542.07|4541.47|4541.32|4540.72|174
1642669630000|2022-01-20 09:07:10|4541.94|4541.34|4541.57|4540.97|4542.07|4541.47|4541.57|4540.97|73
1642669640000|2022-01-20 09:07:20|4541.32|4540.72|4542.07|4541.47|4542.07|4541.47|4541.32|4540.72|24
1642669650000|2022-01-20 09:07:30|4541.82|4541.22|4541.82|4541.22|4542.32|4541.72|4541.82|4541.22|30
1642669660000|2022-01-20 09:07:40|4542.07|4541.47|4542.07|4541.47|4542.32|4541.72|4541.82|4541.22|19
1642669670000|2022-01-20 09:07:50|4541.82|4541.22|4541.07|4540.47|4541.94|4541.34|4541.07|4540.47|41
1642669680000|2022-01-20 09:08:00|4541.32|4540.72|4540.69|4540.09|4541.32|4540.72|4540.57|4539.97|63
1642669690000|2022-01-20 09:08:10|4540.82|4540.22|4541.07|4540.47|4541.32|4540.72|4540.57|4539.97|128
1642669700000|2022-01-20 09:08:20|4540.82|4540.22|4541.07|4540.47|4541.32|4540.72|4540.82|4540.22|66
1642669710000|2022-01-20 09:08:30|4541.32|4540.72|4541.57|4540.97|4541.57|4540.97|4541.07|4540.47|76
1642669720000|2022-01-20 09:08:40|4541.44|4540.84|4541.07|4540.47|4541.57|4540.97|4541.07|4540.47|14
1642669730000|2022-01-20 09:08:50|4540.82|4540.22|4540.82|4540.22|4540.82|4540.22|4540.57|4539.97|54
1642669740000|2022-01-20 09:09:00|4540.57|4539.97|4540.57|4539.97|4541.07|4540.47|4540.32|4539.72|158
1642669750000|2022-01-20 09:09:10|4540.32|4539.72|4540.44|4539.84|4540.57|4539.97|4540.32|4539.72|35
1642669760000|2022-01-20 09:09:20|4540.57|4539.97|4540.82|4540.22|4541.07|4540.47|4540.32|4539.72|20
1642669770000|2022-01-20 09:09:30|4541.07|4540.47|4540.82|4540.22|4541.19|4540.59|4540.82|4540.22|31
1642669780000|2022-01-20 09:09:40|4540.57|4539.97|4540.57|4539.97|4540.57|4539.97|4540.32|4539.72|69
1642669790000|2022-01-20 09:09:50|4540.69|4540.09|4540.82|4540.22|4540.82|4540.22|4540.57|4539.97|7
1642669800000|2022-01-20 09:10:00|4540.69|4540.09|4540.82|4540.22|4541.19|4540.59|4540.57|4539.97|50
1642669810000|2022-01-20 09:10:10|4540.57|4539.97|4540.19|4539.59|4541.07|4540.47|4540.19|4539.59|94
1642669820000|2022-01-20 09:10:20|4540.07|4539.47|4540.07|4539.47|4540.32|4539.72|4540.07|4539.47|32
1642669830000|2022-01-20 09:10:30|4540.57|4539.97|4540.07|4539.47|4540.57|4539.97|4539.94|4539.34|57
1642669840000|2022-01-20 09:10:40|4539.82|4539.22|4538.57|4537.97|4539.82|4539.22|4538.57|4537.97|159
1642669850000|2022-01-20 09:10:50|4538.32|4537.72|4538.57|4537.97|4538.82|4538.22|4538.32|4537.72|112
1642669860000|2022-01-20 09:11:00|4538.44|4537.84|4538.57|4537.97|4538.69|4538.09|4538.07|4537.47|87
1642669870000|2022-01-20 09:11:10|4538.82|4538.22|4539.19|4538.59|4539.19|4538.59|4538.32|4537.72|151
1642669880000|2022-01-20 09:11:20|4539.32|4538.72|4539.82|4539.22|4539.82|4539.22|4539.07|4538.47|83
1642669890000|2022-01-20 09:11:30|4539.69|4539.09|4540.32|4539.72|4540.44|4539.84|4539.57|4538.97|64
1642669900000|2022-01-20 09:11:40|4540.57|4539.97|4541.32|4540.72|4541.32|4540.72|4540.57|4539.97|86
1642669910000|2022-01-20 09:11:50|4541.19|4540.59|4540.69|4540.09|4541.19|4540.59|4540.57|4539.97|58
1642669920000|2022-01-20 09:12:00|4540.82|4540.22|4541.07|4540.47|4541.32|4540.72|4540.32|4539.72|49
1642669930000|2022-01-20 09:12:10|4541.32|4540.72|4541.82|4541.22|4541.82|4541.22|4541.07|4540.47|93
1642669940000|2022-01-20 09:12:20|4541.94|4541.34|4541.57|4540.97|4542.07|4541.47|4541.57|4540.97|47
1642669950000|2022-01-20 09:12:30|4541.69|4541.09|4541.82|4541.22|4542.07|4541.47|4541.57|4540.97|42
1642669960000|2022-01-20 09:12:40|4541.69|4541.09|4540.32|4539.72|4541.69|4541.09|4540.32|4539.72|79
1642669970000|2022-01-20 09:12:50|4540.07|4539.47|4540.19|4539.59|4540.57|4539.97|4540.07|4539.47|106
1642669980000|2022-01-20 09:13:00|4540.32|4539.72|4540.82|4540.22|4540.82|4540.22|4539.44|4538.84|59
1642669990000|2022-01-20 09:13:10|4541.07|4540.47|4541.07|4540.47|4541.07|4540.47|4540.82|4540.22|36
1642670000000|2022-01-20 09:13:20|4541.32|4540.72|4541.82|4541.22|4541.82|4541.22|4541.07|4540.47|19
1642670010000|2022-01-20 09:13:30|4542.07|4541.47|4541.82|4541.22|4542.07|4541.47|4541.69|4541.09|31
1642670020000|2022-01-20 09:13:40|4542.07|4541.47|4542.57|4541.97|4542.82|4542.22|4541.82|4541.22|123
1642670030000|2022-01-20 09:13:50|4542.32|4541.72|4541.82|4541.22|4542.57|4541.97|4541.82|4541.22|101
1642670040000|2022-01-20 09:14:00|4541.94|4541.34|4542.44|4541.84|4542.57|4541.97|4541.32|4540.72|87
1642670050000|2022-01-20 09:14:10|4542.32|4541.72|4542.07|4541.47|4542.57|4541.97|4542.07|4541.47|20
1642670060000|2022-01-20 09:14:20|4542.19|4541.59|4542.07|4541.47|4542.32|4541.72|4541.82|4541.22|18
1642670070000|2022-01-20 09:14:30|4541.94|4541.34|4542.07|4541.47|4542.32|4541.72|4541.82|4541.22|5
1642670080000|2022-01-20 09:14:40|4542.32|4541.72|4542.82|4542.22|4542.82|4542.22|4542.32|4541.72|20
1642670090000|2022-01-20 09:14:50|4543.07|4542.47|4542.82|4542.22|4543.19|4542.59|4542.82|4542.22|61
1642670100000|2022-01-20 09:15:00|4542.57|4541.97|4542.57|4541.97|4542.57|4541.97|4541.69|4541.09|109
1642670110000|2022-01-20 09:15:10|4542.44|4541.84|4542.57|4541.97|4542.57|4541.97|4542.07|4541.47|22
1642670120000|2022-01-20 09:15:20|4542.82|4542.22|4542.32|4541.72|4543.07|4542.47|4542.32|4541.72|31
1642670130000|2022-01-20 09:15:30|4542.19|4541.59|4542.57|4541.97|4542.57|4541.97|4542.07|4541.47|28
1642670140000|2022-01-20 09:15:40|4542.82|4542.22|4542.82|4542.22|4543.07|4542.47|4542.57|4541.97|39
1642670150000|2022-01-20 09:15:50|4542.57|4541.97|4542.69|4542.09|4543.07|4542.47|4542.57|4541.97|29
1642670160000|2022-01-20 09:16:00|4542.82|4542.22|4542.69|4542.09|4542.82|4542.22|4542.57|4541.97|20
1642670170000|2022-01-20 09:16:10|4542.82|4542.22|4542.82|4542.22|4543.07|4542.47|4542.32|4541.72|42
1642670180000|2022-01-20 09:16:20|4543.32|4542.72|4543.32|4542.72|4543.32|4542.72|4542.57|4541.97|80
1642670190000|2022-01-20 09:16:30|4543.57|4542.97|4543.69|4543.09|4543.82|4543.22|4543.32|4542.72|81
1642670200000|2022-01-20 09:16:40|4543.57|4542.97|4543.32|4542.72|4543.82|4543.22|4543.19|4542.59|20
1642670210000|2022-01-20 09:16:50|4542.82|4542.22|4541.69|4541.09|4542.82|4542.22|4541.57|4540.97|69
1642670220000|2022-01-20 09:17:00|4541.57|4540.97|4541.57|4540.97|4541.57|4540.97|4541.32|4540.72|40
1642670230000|2022-01-20 09:17:10|4541.44|4540.84|4540.82|4540.22|4541.57|4540.97|4540.69|4540.09|68
1642670240000|2022-01-20 09:17:20|4540.94|4540.34|4540.57|4539.97|4541.07|4540.47|4540.57|4539.97|47
1642670250000|2022-01-20 09:17:30|4540.32|4539.72|4540.82|4540.22|4540.82|4540.22|4540.19|4539.59|29
1642670260000|2022-01-20 09:17:40|4540.94|4540.34|4540.69|4540.09|4541.07|4540.47|4540.57|4539.97|39
1642670270000|2022-01-20 09:17:50|4540.57|4539.97|4540.69|4540.09|4540.82|4540.22|4540.57|4539.97|10
1642670280000|2022-01-20 09:18:00|4540.82|4540.22|4540.82|4540.22|4541.07|4540.47|4540.44|4539.84|21
1642670290000|2022-01-20 09:18:10|4541.07|4540.47|4542.07|4541.47|4542.32|4541.72|4541.07|4540.47|47
1642670300000|2022-01-20 09:18:20|4542.32|4541.72|4542.19|4541.59|4542.57|4541.97|4542.07|4541.47|36
1642670310000|2022-01-20 09:18:30|4542.32|4541.72|4541.57|4540.97|4542.32|4541.72|4541.57|4540.97|16
1642670320000|2022-01-20 09:18:40|4541.44|4540.84|4540.57|4539.97|4541.57|4540.97|4540.57|4539.97|13
1642670330000|2022-01-20 09:18:50|4540.32|4539.72|4539.32|4538.72|4540.32|4539.72|4539.32|4538.72|94
1642670340000|2022-01-20 09:19:00|4539.19|4538.59|4539.07|4538.47|4539.57|4538.97|4539.07|4538.47|80
1642670350000|2022-01-20 09:19:10|4538.94|4538.34|4538.07|4537.47|4538.94|4538.34|4537.82|4537.22|366
1642670360000|2022-01-20 09:19:20|4537.82|4537.22|4539.07|4538.47|4539.07|4538.47|4537.57|4536.97|141
1642670370000|2022-01-20 09:19:30|4539.32|4538.72|4539.32|4538.72|4539.44|4538.84|4538.57|4537.97|107
1642670380000|2022-01-20 09:19:40|4539.07|4538.47|4539.32|4538.72|4539.57|4538.97|4539.07|4538.47|40
1642670390000|2022-01-20 09:19:50|4539.19|4538.59|4539.32|4538.72|4539.32|4538.72|4539.19|4538.59|14
1642670400000|2022-01-20 09:20:00|4539.19|4538.59|4539.32|4538.72|4539.44|4538.84|4538.57|4537.97|33
1642670410000|2022-01-20 09:20:10|4539.44|4538.84|4539.82|4539.22|4539.82|4539.22|4539.32|4538.72|25
1642670420000|2022-01-20 09:20:20|4539.69|4539.09|4540.57|4539.97|4540.57|4539.97|4539.57|4538.97|67
1642670430000|2022-01-20 09:20:30|4540.69|4540.09|4541.44|4540.84|4541.57|4540.97|4540.69|4540.09|46
1642670440000|2022-01-20 09:20:40|4541.32|4540.72|4541.57|4540.97|4541.57|4540.97|4541.32|4540.72|36
1642670450000|2022-01-20 09:20:50|4541.32|4540.72|4541.57|4540.97|4541.57|4540.97|4541.32|4540.72|19
1642670460000|2022-01-20 09:21:00|4541.82|4541.22|4541.57|4540.97|4541.82|4541.22|4541.57|4540.97|22
1642670470000|2022-01-20 09:21:10|4541.07|4540.47|4541.32|4540.72|4541.32|4540.72|4540.32|4539.72|33
1642670480000|2022-01-20 09:21:20|4541.07|4540.47|4541.44|4540.84|4541.57|4540.97|4541.07|4540.47|31
1642670490000|2022-01-20 09:21:30|4541.32|4540.72|4541.57|4540.97|4541.82|4541.22|4541.07|4540.47|39
1642670500000|2022-01-20 09:21:40|4541.82|4541.22|4541.69|4541.09|4542.07|4541.47|4541.69|4541.09|45
1642670510000|2022-01-20 09:21:50|4541.82|4541.22|4541.57|4540.97|4542.07|4541.47|4541.57|4540.97|19
1642670520000|2022-01-20 09:22:00|4541.07|4540.47|4541.44|4540.84|4541.57|4540.97|4540.82|4540.22|50
1642670530000|2022-01-20 09:22:10|4541.32|4540.72|4540.82|4540.22|4541.57|4540.97|4540.82|4540.22|18
1642670540000|2022-01-20 09:22:20|4540.57|4539.97|4540.19|4539.59|4540.57|4539.97|4539.57|4538.97|27
1642670550000|2022-01-20 09:22:30|4540.07|4539.47|4540.07|4539.47|4540.32|4539.72|4540.07|4539.47|16
1642670560000|2022-01-20 09:22:40|4539.94|4539.34|4539.44|4538.84|4539.94|4539.34|4539.32|4538.72|37
1642670570000|2022-01-20 09:22:50|4539.32|4538.72|4539.44|4538.84|4539.57|4538.97|4539.32|4538.72|20
1642670580000|2022-01-20 09:23:00|4539.57|4538.97|4539.07|4538.47|4540.07|4539.47|4538.82|4538.22|96
1642670590000|2022-01-20 09:23:10|4539.32|4538.72|4539.32|4538.72|4539.32|4538.72|4539.07|4538.47|20
1642670600000|2022-01-20 09:23:20|4539.57|4538.97|4539.82|4539.22|4540.07|4539.47|4539.57|4538.97|31
1642670610000|2022-01-20 09:23:30|4539.94|4539.34|4540.07|4539.47|4540.32|4539.72|4539.82|4539.22|26
1642670620000|2022-01-20 09:23:40|4539.82|4539.22|4540.19|4539.59|4540.19|4539.59|4539.82|4539.22|2
1642670630000|2022-01-20 09:23:50|4540.07|4539.47|4540.32|4539.72|4540.32|4539.72|4539.94|4539.34|18
1642670640000|2022-01-20 09:24:00|4540.44|4539.84|4539.82|4539.22|4540.82|4540.22|4539.69|4539.09|19
1642670650000|2022-01-20 09:24:10|4539.69|4539.09|4540.57|4539.97|4540.57|4539.97|4539.69|4539.09|16
1642670660000|2022-01-20 09:24:20|4540.32|4539.72|4539.82|4539.22|4540.32|4539.72|4539.82|4539.22|27
1642670670000|2022-01-20 09:24:30|4540.07|4539.47|4540.82|4540.22|4540.82|4540.22|4539.82|4539.22|17
1642670680000|2022-01-20 09:24:40|4540.69|4540.09|4540.32|4539.72|4540.69|4540.09|4540.32|4539.72|24
1642670690000|2022-01-20 09:24:50|4540.57|4539.97|4541.07|4540.47|4541.07|4540.47|4540.07|4539.47|12
1642670700000|2022-01-20 09:25:00|4541.32|4540.72|4540.82|4540.22|4541.57|4540.97|4540.57|4539.97|86
1642670710000|2022-01-20 09:25:10|4541.07|4540.47|4541.07|4540.47|4541.07|4540.47|4540.82|4540.22|19
1642670720000|2022-01-20 09:25:20|4540.82|4540.22|4540.44|4539.84|4540.82|4540.22|4540.32|4539.72|13
1642670730000|2022-01-20 09:25:30|4540.32|4539.72|4540.32|4539.72|4540.32|4539.72|4539.82|4539.22|57
1642670740000|2022-01-20 09:25:40|4540.07|4539.47|4540.07|4539.47|4540.07|4539.47|4539.82|4539.22|74
1642670750000|2022-01-20 09:25:50|4540.57|4539.97|4540.82|4540.22|4541.07|4540.47|4540.07|4539.47|79
1642670760000|2022-01-20 09:26:00|4541.32|4540.72|4541.32|4540.72|4541.44|4540.84|4541.07|4540.47|29
1642670770000|2022-01-20 09:26:10|4540.82|4540.22|4541.07|4540.47|4541.07|4540.47|4540.57|4539.97|28
1642670780000|2022-01-20 09:26:20|4541.57|4540.97|4541.82|4541.22|4542.07|4541.47|4541.57|4540.97|48
1642670790000|2022-01-20 09:26:30|4541.57|4540.97|4541.82|4541.22|4542.07|4541.47|4541.57|4540.97|25
1642670800000|2022-01-20 09:26:40|4542.07|4541.47|4542.07|4541.47|4542.32|4541.72|4542.07|4541.47|35
1642670810000|2022-01-20 09:26:50|4542.19|4541.59|4542.32|4541.72|4542.32|4541.72|4542.07|4541.47|16
1642670820000|2022-01-20 09:27:00|4542.94|4542.34|4543.57|4542.97|4543.57|4542.97|4542.82|4542.22|184
1642670830000|2022-01-20 09:27:10|4543.82|4543.22|4543.57|4542.97|4543.82|4543.22|4543.32|4542.72|77
1642670840000|2022-01-20 09:27:20|4543.32|4542.72|4544.07|4543.47|4544.07|4543.47|4543.32|4542.72|42
1642670850000|2022-01-20 09:27:30|4544.32|4543.72|4543.82|4543.22|4544.57|4543.97|4543.82|4543.22|102
1642670860000|2022-01-20 09:27:40|4544.07|4543.47|4544.32|4543.72|4544.32|4543.72|4543.57|4542.97|68
1642670870000|2022-01-20 09:27:50|4544.19|4543.59|4544.07|4543.47|4544.57|4543.97|4544.07|4543.47|67
1642670880000|2022-01-20 09:28:00|4544.32|4543.72|4543.32|4542.72|4544.57|4543.97|4543.32|4542.72|51
1642670890000|2022-01-20 09:28:10|4543.69|4543.09|4543.82|4543.22|4544.32|4543.72|4543.69|4543.09|23
1642670900000|2022-01-20 09:28:20|4543.57|4542.97|4543.82|4543.22|4544.07|4543.47|4543.57|4542.97|51
1642670910000|2022-01-20 09:28:30|4544.07|4543.47|4544.57|4543.97|4544.82|4544.22|4543.82|4543.22|53
1642670920000|2022-01-20 09:28:40|4544.44|4543.84|4544.82|4544.22|4545.07|4544.47|4544.32|4543.72|67
1642670930000|2022-01-20 09:28:50|4545.07|4544.47|4544.57|4543.97|4545.07|4544.47|4544.57|4543.97|87
1642670940000|2022-01-20 09:29:00|4544.82|4544.22|4544.82|4544.22|4544.82|4544.22|4544.32|4543.72|120
1642670950000|2022-01-20 09:29:10|4544.69|4544.09|4544.57|4543.97|4544.69|4544.09|4544.44|4543.84|57
1642670960000|2022-01-20 09:29:20|4544.82|4544.22|4544.32|4543.72|4544.82|4544.22|4544.07|4543.47|135
1642670970000|2022-01-20 09:29:30|4544.57|4543.97|4544.57|4543.97|4544.82|4544.22|4544.44|4543.84|46
1642670980000|2022-01-20 09:29:40|4544.32|4543.72|4544.57|4543.97|4544.82|4544.22|4544.32|4543.72|104
1642670990000|2022-01-20 09:29:50|4544.44|4543.84|4543.82|4543.22|4544.44|4543.84|4543.57|4542.97|33
1642671000000|2022-01-20 09:30:00|4543.94|4543.34|4544.32|4543.72|4544.82|4544.22|4543.94|4543.34|108
1642671010000|2022-01-20 09:30:10|4544.07|4543.47|4544.32|4543.72|4544.57|4543.97|4544.07|4543.47|75
1642671020000|2022-01-20 09:30:20|4544.44|4543.84|4544.07|4543.47|4544.44|4543.84|4543.82|4543.22|58
1642671030000|2022-01-20 09:30:30|4544.19|4543.59|4544.07|4543.47|4544.32|4543.72|4543.94|4543.34|40
1642671040000|2022-01-20 09:30:40|4544.19|4543.59|4544.57|4543.97|4544.82|4544.22|4544.19|4543.59|62
1642671050000|2022-01-20 09:30:50|4544.82|4544.22|4544.69|4544.09|4544.82|4544.22|4544.57|4543.97|54
1642671060000|2022-01-20 09:31:00|4544.82|4544.22|4544.32|4543.72|4544.82|4544.22|4544.07|4543.47|50
1642671070000|2022-01-20 09:31:10|4544.07|4543.47|4543.82|4543.22|4544.32|4543.72|4543.82|4543.22|7
1642671080000|2022-01-20 09:31:20|4543.57|4542.97|4543.57|4542.97|4543.82|4543.22|4543.57|4542.97|50
1642671090000|2022-01-20 09:31:30|4543.82|4543.22|4544.32|4543.72|4544.32|4543.72|4543.57|4542.97|28
1642671100000|2022-01-20 09:31:40|4544.44|4543.84|4544.07|4543.47|4544.44|4543.84|4544.07|4543.47|9
1642671110000|2022-01-20 09:31:50|4543.82|4543.22|4544.07|4543.47|4544.07|4543.47|4543.69|4543.09|8
1642671120000|2022-01-20 09:32:00|4543.82|4543.22|4544.82|4544.22|4544.82|4544.22|4543.82|4543.22|29
1642671130000|2022-01-20 09:32:10|4544.57|4543.97|4544.57|4543.97|4544.57|4543.97|4544.57|4543.97|12
1642671140000|2022-01-20 09:32:20|4544.32|4543.72|4544.57|4543.97|4544.82|4544.22|4544.32|4543.72|41
1642671150000|2022-01-20 09:32:30|4544.82|4544.22|4545.57|4544.97|4545.57|4544.97|4544.57|4543.97|61
1642671160000|2022-01-20 09:32:40|4545.69|4545.09|4547.32|4546.72|4547.82|4547.22|4545.57|4544.97|917
1642671170000|2022-01-20 09:32:50|4547.19|4546.59|4547.82|4547.22|4547.82|4547.22|4547.19|4546.59|95
1642671180000|2022-01-20 09:33:00|4548.32|4547.72|4547.82|4547.22|4548.32|4547.72|4547.69|4547.09|102
1642671190000|2022-01-20 09:33:10|4548.07|4547.47|4547.82|4547.22|4548.07|4547.47|4547.57|4546.97|68
1642671200000|2022-01-20 09:33:20|4547.57|4546.97|4547.32|4546.72|4547.57|4546.97|4547.32|4546.72|118
1642671210000|2022-01-20 09:33:30|4547.44|4546.84|4547.82|4547.22|4548.07|4547.47|4547.32|4546.72|72
1642671220000|2022-01-20 09:33:40|4547.57|4546.97|4547.57|4546.97|4547.57|4546.97|4547.57|4546.97|43
1642671230000|2022-01-20 09:33:50|4548.07|4547.47|4548.07|4547.47|4548.07|4547.47|4547.69|4547.09|33
1642671240000|2022-01-20 09:34:00|4548.32|4547.72|4548.82|4548.22|4548.82|4548.22|4548.07|4547.47|120
1642671250000|2022-01-20 09:34:10|4548.57|4547.97|4548.57|4547.97|4549.07|4548.47|4548.32|4547.72|95
1642671260000|2022-01-20 09:34:20|4548.82|4548.22|4549.57|4548.97|4549.57|4548.97|4548.82|4548.22|148
1642671270000|2022-01-20 09:34:30|4549.32|4548.72|4548.57|4547.97|4549.69|4549.09|4548.57|4547.97|289
1642671280000|2022-01-20 09:34:40|4549.07|4548.47|4549.07|4548.47|4549.32|4548.72|4548.82|4548.22|63
1642671290000|2022-01-20 09:34:50|4548.94|4548.34|4548.57|4547.97|4549.07|4548.47|4548.57|4547.97|54
1642671300000|2022-01-20 09:35:00|4548.69|4548.09|4549.07|4548.47|4549.32|4548.72|4548.57|4547.97|42
1642671310000|2022-01-20 09:35:10|4549.32|4548.72|4549.57|4548.97|4549.82|4549.22|4549.07|4548.47|54
1642671320000|2022-01-20 09:35:20|4549.32|4548.72|4549.82|4549.22|4549.82|4549.22|4549.32|4548.72|89
1642671330000|2022-01-20 09:35:30|4549.94|4549.34|4549.32|4548.72|4549.94|4549.34|4549.07|4548.47|45
1642671340000|2022-01-20 09:35:40|4549.07|4548.47|4548.57|4547.97|4549.07|4548.47|4548.57|4547.97|113
1642671350000|2022-01-20 09:35:50|4548.32|4547.72|4548.32|4547.72|4548.32|4547.72|4548.07|4547.47|106
1642671360000|2022-01-20 09:36:00|4548.57|4547.97|4548.82|4548.22|4548.82|4548.22|4548.57|4547.97|40
1642671370000|2022-01-20 09:36:10|4548.69|4548.09|4548.57|4547.97|4548.69|4548.09|4548.32|4547.72|21
1642671380000|2022-01-20 09:36:20|4548.82|4548.22|4548.82|4548.22|4549.07|4548.47|4548.69|4548.09|52
1642671390000|2022-01-20 09:36:30|4548.94|4548.34|4548.32|4547.72|4548.94|4548.34|4548.32|4547.72|51
1642671400000|2022-01-20 09:36:40|4548.07|4547.47|4548.32|4547.72|4548.57|4547.97|4548.07|4547.47|46
1642671410000|2022-01-20 09:36:50|4548.57|4547.97|4547.82|4547.22|4548.57|4547.97|4547.82|4547.22|67
1642671420000|2022-01-20 09:37:00|4547.94|4547.34|4548.32|4547.72|4548.32|4547.72|4547.57|4546.97|24
1642671430000|2022-01-20 09:37:10|4548.19|4547.59|4548.07|4547.47|4548.32|4547.72|4547.82|4547.22|13
1642671440000|2022-01-20 09:37:20|4547.82|4547.22|4548.32|4547.72|4548.32|4547.72|4547.82|4547.22|32
1642671450000|2022-01-20 09:37:30|4548.07|4547.47|4548.82|4548.22|4548.82|4548.22|4548.07|4547.47|46
1642671460000|2022-01-20 09:37:40|4549.07|4548.47|4549.57|4548.97|4550.07|4549.47|4548.82|4548.22|143
1642671470000|2022-01-20 09:37:50|4549.82|4549.22|4550.32|4549.72|4550.44|4549.84|4549.57|4548.97|366
1642671480000|2022-01-20 09:38:00|4550.44|4549.84|4549.82|4549.22|4550.44|4549.84|4549.82|4549.22|125
1642671490000|2022-01-20 09:38:10|4550.07|4549.47|4549.32|4548.72|4550.07|4549.47|4549.32|4548.72|101
1642671500000|2022-01-20 09:38:20|4549.07|4548.47|4549.07|4548.47|4549.32|4548.72|4549.07|4548.47|184
1642671510000|2022-01-20 09:38:30|4549.69|4549.09|4549.57|4548.97|4549.82|4549.22|4549.57|4548.97|107
1642671520000|2022-01-20 09:38:40|4549.82|4549.22|4549.32|4548.72|4549.82|4549.22|4549.32|4548.72|70
1642671530000|2022-01-20 09:38:50|4549.57|4548.97|4549.57|4548.97|4549.69|4549.09|4549.32|4548.72|96
1642671540000|2022-01-20 09:39:00|4549.07|4548.47|4550.19|4549.59|4550.19|4549.59|4549.07|4548.47|252
1642671550000|2022-01-20 09:39:10|4550.32|4549.72|4550.57|4549.97|4550.57|4549.97|4550.07|4549.47|90
1642671560000|2022-01-20 09:39:20|4550.82|4550.22|4550.32|4549.72|4551.07|4550.47|4550.32|4549.72|202
1642671570000|2022-01-20 09:39:30|4550.07|4549.47|4550.07|4549.47|4550.07|4549.47|4549.82|4549.22|58
1642671580000|2022-01-20 09:39:40|4550.19|4549.59|4550.32|4549.72|4550.32|4549.72|4550.07|4549.47|322
1642671590000|2022-01-20 09:39:50|4550.44|4549.84|4550.07|4549.47|4550.57|4549.97|4550.07|4549.47|104
1642671600000|2022-01-20 09:40:00|4550.32|4549.72|4550.82|4550.22|4551.32|4550.72|4550.32|4549.72|126
1642671610000|2022-01-20 09:40:10|4551.07|4550.47|4550.69|4550.09|4551.32|4550.72|4550.57|4549.97|138
1642671620000|2022-01-20 09:40:20|4550.57|4549.97|4550.57|4549.97|4550.82|4550.22|4550.57|4549.97|23
1642671630000|2022-01-20 09:40:30|4550.69|4550.09|4551.07|4550.47|4551.07|4550.47|4550.57|4549.97|17
1642671640000|2022-01-20 09:40:40|4550.82|4550.22|4550.82|4550.22|4551.07|4550.47|4550.82|4550.22|70
1642671650000|2022-01-20 09:40:50|4550.57|4549.97|4551.07|4550.47|4551.07|4550.47|4550.57|4549.97|29
1642671660000|2022-01-20 09:41:00|4550.94|4550.34|4551.32|4550.72|4551.32|4550.72|4550.94|4550.34|66
1642671670000|2022-01-20 09:41:10|4551.07|4550.47|4551.57|4550.97|4551.57|4550.97|4551.07|4550.47|87
1642671680000|2022-01-20 09:41:20|4551.44|4550.84|4551.32|4550.72|4551.57|4550.97|4551.32|4550.72|31
1642671690000|2022-01-20 09:41:30|4551.44|4550.84|4551.32|4550.72|4551.57|4550.97|4551.07|4550.47|44
1642671700000|2022-01-20 09:41:40|4551.19|4550.59|4550.82|4550.22|4551.19|4550.59|4550.82|4550.22|22
1642671710000|2022-01-20 09:41:50|4550.94|4550.34|4550.82|4550.22|4550.94|4550.34|4550.57|4549.97|15
1642671720000|2022-01-20 09:42:00|4550.57|4549.97|4550.57|4549.97|4550.57|4549.97|4550.57|4549.97|38
1642671730000|2022-01-20 09:42:10|4550.82|4550.22|4550.44|4549.84|4550.82|4550.22|4550.32|4549.72|38
1642671740000|2022-01-20 09:42:20|4550.57|4549.97|4550.07|4549.47|4550.57|4549.97|4550.07|4549.47|48
1642671750000|2022-01-20 09:42:30|4550.44|4549.84|4550.82|4550.22|4550.82|4550.22|4550.32|4549.72|35
1642671760000|2022-01-20 09:42:40|4550.94|4550.34|4550.82|4550.22|4550.94|4550.34|4550.82|4550.22|20
1642671770000|2022-01-20 09:42:50|4550.57|4549.97|4551.07|4550.47|4551.07|4550.47|4550.57|4549.97|61
1642671780000|2022-01-20 09:43:00|4551.32|4550.72|4551.57|4550.97|4551.57|4550.97|4551.32|4550.72|26
1642671790000|2022-01-20 09:43:10|4551.32|4550.72|4551.57|4550.97|4551.57|4550.97|4551.32|4550.72|103
1642671800000|2022-01-20 09:43:20|4551.32|4550.72|4551.32|4550.72|4551.32|4550.72|4551.32|4550.72|42
1642671810000|2022-01-20 09:43:30|4551.57|4550.97|4551.57|4550.97|4551.57|4550.97|4551.44|4550.84|15
1642671820000|2022-01-20 09:43:40|4551.82|4551.22|4551.82|4551.22|4551.82|4551.22|4551.82|4551.22|44
1642671830000|2022-01-20 09:43:50|||||||||19
1642671840000|2022-01-20 09:44:00|4551.32|4550.72|4550.32|4549.72|4551.32|4550.72|4550.32|4549.72|132
1642671850000|2022-01-20 09:44:10|4550.57|4549.97|4550.57|4549.97|4550.57|4549.97|4550.32|4549.72|39
1642671860000|2022-01-20 09:44:20|4550.32|4549.72|4550.32|4549.72|4550.57|4549.97|4550.32|4549.72|25
1642671870000|2022-01-20 09:44:30|4550.57|4549.97|4550.32|4549.72|4550.82|4550.22|4550.32|4549.72|30
1642671880000|2022-01-20 09:44:40|4549.82|4549.22|4549.69|4549.09|4549.82|4549.22|4549.69|4549.09|77
1642671890000|2022-01-20 09:44:50|4549.57|4548.97|4549.19|4548.59|4549.82|4549.22|4549.19|4548.59|45
1642671900000|2022-01-20 09:45:00|4549.32|4548.72|4549.32|4548.72|4549.82|4549.22|4549.32|4548.72|171
1642671910000|2022-01-20 09:45:10|4549.07|4548.47|4549.32|4548.72|4549.57|4548.97|4549.07|4548.47|38
1642671920000|2022-01-20 09:45:20|4549.19|4548.59|4549.07|4548.47|4549.32|4548.72|4549.07|4548.47|35
1642671930000|2022-01-20 09:45:30|4548.82|4548.22|4548.32|4547.72|4548.82|4548.22|4548.32|4547.72|89
1642671940000|2022-01-20 09:45:40|4548.44|4547.84|4548.57|4547.97|4548.57|4547.97|4548.07|4547.47|72
1642671950000|2022-01-20 09:45:50|4548.69|4548.09|4548.07|4547.47|4548.69|4548.09|4548.07|4547.47|104
1642671960000|2022-01-20 09:46:00|4548.19|4547.59|4548.32|4547.72|4548.32|4547.72|4548.07|4547.47|139
1642671970000|2022-01-20 09:46:10|4548.07|4547.47|4548.44|4547.84|4548.57|4547.97|4548.07|4547.47|125
1642671980000|2022-01-20 09:46:20|4548.57|4547.97|4548.32|4547.72|4548.57|4547.97|4548.32|4547.72|49
1642671990000|2022-01-20 09:46:30|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|4548.32|4547.72|47
1642672000000|2022-01-20 09:46:40|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|126
1642672010000|2022-01-20 09:46:50|4548.57|4547.97|4548.82|4548.22|4548.82|4548.22|4548.57|4547.97|36
1642672020000|2022-01-20 09:47:00|4548.69|4548.09|4548.82|4548.22|4549.32|4548.72|4548.57|4547.97|277
1642672030000|2022-01-20 09:47:10|4549.07|4548.47|4548.82|4548.22|4549.07|4548.47|4548.82|4548.22|29
1642672040000|2022-01-20 09:47:20|4548.57|4547.97|4548.32|4547.72|4548.57|4547.97|4548.32|4547.72|45
1642672050000|2022-01-20 09:47:30|||||||||2
1642672060000|2022-01-20 09:47:40|4548.44|4547.84|4548.32|4547.72|4548.44|4547.84|4548.32|4547.72|15
1642672070000|2022-01-20 09:47:50|4547.94|4547.34|4548.07|4547.47|4548.19|4547.59|4547.94|4547.34|71
1642672080000|2022-01-20 09:48:00|4548.19|4547.59|4548.32|4547.72|4548.32|4547.72|4548.19|4547.59|3
1642672090000|2022-01-20 09:48:10|4548.44|4547.84|4548.32|4547.72|4548.57|4547.97|4548.32|4547.72|26
1642672100000|2022-01-20 09:48:20|4547.57|4546.97|4547.57|4546.97|4547.82|4547.22|4547.57|4546.97|34
1642672110000|2022-01-20 09:48:30|4547.32|4546.72|4548.32|4547.72|4548.32|4547.72|4547.32|4546.72|87
1642672120000|2022-01-20 09:48:40|||||||||15
1642672130000|2022-01-20 09:48:50|4548.44|4547.84|4548.57|4547.97|4548.57|4547.97|4548.32|4547.72|14
1642672140000|2022-01-20 09:49:00|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|8
1642672150000|2022-01-20 09:49:10|4548.32|4547.72|4548.07|4547.47|4548.57|4547.97|4548.07|4547.47|49
1642672160000|2022-01-20 09:49:20|4547.82|4547.22|4548.07|4547.47|4548.32|4547.72|4547.82|4547.22|65
1642672170000|2022-01-20 09:49:30|4548.32|4547.72|4548.32|4547.72|4548.32|4547.72|4548.32|4547.72|57
1642672180000|2022-01-20 09:49:40|4548.57|4547.97|4548.32|4547.72|4548.57|4547.97|4548.32|4547.72|20
1642672190000|2022-01-20 09:49:50|4548.82|4548.22|4549.07|4548.47|4549.07|4548.47|4548.82|4548.22|37
1642672200000|2022-01-20 09:50:00|4548.82|4548.22|4548.32|4547.72|4548.94|4548.34|4548.19|4547.59|62
1642672210000|2022-01-20 09:50:10|4548.57|4547.97|4548.32|4547.72|4548.57|4547.97|4548.32|4547.72|31
1642672220000|2022-01-20 09:50:20|4548.44|4547.84|4548.32|4547.72|4548.44|4547.84|4548.07|4547.47|31
1642672230000|2022-01-20 09:50:30|4548.07|4547.47|4548.94|4548.34|4549.07|4548.47|4548.07|4547.47|16
1642672240000|2022-01-20 09:50:40|4548.82|4548.22|4549.07|4548.47|4549.07|4548.47|4548.82|4548.22|39
1642672250000|2022-01-20 09:50:50|4549.19|4548.59|4549.32|4548.72|4549.32|4548.72|4549.07|4548.47|13
1642672260000|2022-01-20 09:51:00|4549.07|4548.47|4549.32|4548.72|4549.32|4548.72|4549.07|4548.47|147
1642672270000|2022-01-20 09:51:10|4549.57|4548.97|4550.57|4549.97|4550.57|4549.97|4549.57|4548.97|179
1642672280000|2022-01-20 09:51:20|4550.69|4550.09|4550.94|4550.34|4550.94|4550.34|4550.57|4549.97|90
1642672290000|2022-01-20 09:51:30|4550.82|4550.22|4551.32|4550.72|4551.32|4550.72|4550.82|4550.22|74
1642672300000|2022-01-20 09:51:40|4551.19|4550.59|4551.57|4550.97|4551.82|4551.22|4551.07|4550.47|101
1642672310000|2022-01-20 09:51:50|4551.69|4551.09|4551.69|4551.09|4551.82|4551.22|4551.57|4550.97|41
1642672320000|2022-01-20 09:52:00|4551.57|4550.97|4551.57|4550.97|4552.07|4551.47|4551.57|4550.97|178
1642672330000|2022-01-20 09:52:10|4551.44|4550.84|4551.07|4550.47|4551.82|4551.22|4551.07|4550.47|80
1642672340000|2022-01-20 09:52:20|||||||||10
1642672350000|2022-01-20 09:52:30|4550.94|4550.34|4550.57|4549.97|4551.07|4550.47|4550.44|4549.84|49
1642672360000|2022-01-20 09:52:40|4550.82|4550.22|4550.82|4550.22|4550.82|4550.22|4550.57|4549.97|40
1642672370000|2022-01-20 09:52:50|||||||||7
1642672380000|2022-01-20 09:53:00|4551.32|4550.72|4551.57|4550.97|4551.82|4551.22|4551.07|4550.47|26
1642672390000|2022-01-20 09:53:10|4551.44|4550.84|4551.32|4550.72|4551.57|4550.97|4551.32|4550.72|17
1642672400000|2022-01-20 09:53:20|4551.44|4550.84|4551.32|4550.72|4551.57|4550.97|4551.32|4550.72|68
1642672410000|2022-01-20 09:53:30|4550.69|4550.09|4550.69|4550.09|4551.07|4550.47|4550.69|4550.09|66
1642672420000|2022-01-20 09:53:40|4550.57|4549.97|4550.32|4549.72|4550.82|4550.22|4550.19|4549.59|7
1642672430000|2022-01-20 09:53:50|4550.57|4549.97|4550.44|4549.84|4550.57|4549.97|4550.07|4549.47|67
1642672440000|2022-01-20 09:54:00|4550.57|4549.97|4550.82|4550.22|4550.82|4550.22|4550.32|4549.72|17
1642672450000|2022-01-20 09:54:10|4550.69|4550.09|4550.82|4550.22|4550.82|4550.22|4550.57|4549.97|8
1642672460000|2022-01-20 09:54:20|4550.57|4549.97|4550.57|4549.97|4550.82|4550.22|4550.57|4549.97|20
1642672470000|2022-01-20 09:54:30|4550.32|4549.72|4550.57|4549.97|4550.57|4549.97|4550.32|4549.72|18
1642672480000|2022-01-20 09:54:40|4550.32|4549.72|4550.57|4549.97|4550.57|4549.97|4550.32|4549.72|17
1642672490000|2022-01-20 09:54:50|4550.82|4550.22|4550.82|4550.22|4550.82|4550.22|4550.82|4550.22|62
1642672500000|2022-01-20 09:55:00|4550.94|4550.34|4551.44|4550.84|4551.44|4550.84|4550.82|4550.22|30
1642672510000|2022-01-20 09:55:10|4551.57|4550.97|4551.57|4550.97|4551.57|4550.97|4551.32|4550.72|84
1642672520000|2022-01-20 09:55:20|4551.69|4551.09|4551.57|4550.97|4551.69|4551.09|4551.57|4550.97|19
1642672530000|2022-01-20 09:55:30|4551.32|4550.72|4551.57|4550.97|4551.82|4551.22|4551.32|4550.72|36
1642672540000|2022-01-20 09:55:40|4551.69|4551.09|4551.57|4550.97|4551.69|4551.09|4551.57|4550.97|10
1642672550000|2022-01-20 09:55:50|4551.82|4551.22|4551.57|4550.97|4551.82|4551.22|4551.32|4550.72|60
1642672560000|2022-01-20 09:56:00|4551.32|4550.72|4551.07|4550.47|4551.32|4550.72|4551.07|4550.47|24
1642672570000|2022-01-20 09:56:10|4550.82|4550.22|4550.57|4549.97|4550.82|4550.22|4550.32|4549.72|41
1642672580000|2022-01-20 09:56:20|4550.44|4549.84|4550.57|4549.97|4550.57|4549.97|4550.32|4549.72|12
1642672590000|2022-01-20 09:56:30|4550.69|4550.09|4550.57|4549.97|4550.69|4550.09|4550.57|4549.97|3
1642672600000|2022-01-20 09:56:40|4550.82|4550.22|4550.57|4549.97|4550.82|4550.22|4550.57|4549.97|8
1642672610000|2022-01-20 09:56:50|4550.32|4549.72|4550.82|4550.22|4551.07|4550.47|4550.32|4549.72|45
1642672620000|2022-01-20 09:57:00|4551.07|4550.47|4550.82|4550.22|4551.07|4550.47|4550.82|4550.22|8
1642672630000|2022-01-20 09:57:10|4550.57|4549.97|4550.32|4549.72|4550.57|4549.97|4550.07|4549.47|34
1642672640000|2022-01-20 09:57:20|4550.07|4549.47|4550.32|4549.72|4550.32|4549.72|4550.07|4549.47|14
1642672650000|2022-01-20 09:57:30|||||||||17
1642672660000|2022-01-20 09:57:40|4550.57|4549.97|4550.32|4549.72|4550.57|4549.97|4550.32|4549.72|9
1642672670000|2022-01-20 09:57:50|4550.44|4549.84|4550.32|4549.72|4550.57|4549.97|4550.32|4549.72|29
1642672680000|2022-01-20 09:58:00|4550.44|4549.84|4550.32|4549.72|4550.44|4549.84|4550.32|4549.72|0
1642672690000|2022-01-20 09:58:10|4550.44|4549.84|4550.07|4549.47|4550.44|4549.84|4550.07|4549.47|12
1642672700000|2022-01-20 09:58:20|4550.32|4549.72|4550.07|4549.47|4550.32|4549.72|4550.07|4549.47|32
1642672710000|2022-01-20 09:58:30|4549.32|4548.72|4549.44|4548.84|4549.57|4548.97|4549.32|4548.72|17
1642672720000|2022-01-20 09:58:40|4549.32|4548.72|4549.32|4548.72|4549.57|4548.97|4549.32|4548.72|12
1642672730000|2022-01-20 09:58:50|4549.44|4548.84|4549.82|4549.22|4549.82|4549.22|4549.44|4548.84|23
1642672740000|2022-01-20 09:59:00|4550.07|4549.47|4549.82|4549.22|4550.07|4549.47|4549.57|4548.97|45
1642672750000|2022-01-20 09:59:10|4550.07|4549.47|4550.07|4549.47|4550.07|4549.47|4549.57|4548.97|49
1642672760000|2022-01-20 09:59:20|4549.82|4549.22|4549.57|4548.97|4550.07|4549.47|4549.57|4548.97|23
1642672770000|2022-01-20 09:59:30|4549.69|4549.09|4549.07|4548.47|4549.69|4549.09|4549.07|4548.47|46
1642672780000|2022-01-20 09:59:40|4549.32|4548.72|4549.07|4548.47|4549.32|4548.72|4548.82|4548.22|23
1642672790000|2022-01-20 09:59:50|4549.32|4548.72|4549.57|4548.97|4549.57|4548.97|4549.32|4548.72|79
1642672800000|2022-01-20 10:00:00|4549.32|4548.72|4549.57|4548.97|4549.57|4548.97|4549.32|4548.72|40
1642672810000|2022-01-20 10:00:10|4549.82|4549.22|4549.82|4549.22|4550.07|4549.47|4549.82|4549.22|28
1642672820000|2022-01-20 10:00:20|4550.07|4549.47|4550.57|4549.97|4550.57|4549.97|4550.07|4549.47|23
1642672830000|2022-01-20 10:00:30|||||||||29
1642672840000|2022-01-20 10:00:40|4550.94|4550.34|4550.32|4549.72|4550.94|4550.34|4550.32|4549.72|77
1642672850000|2022-01-20 10:00:50|4550.44|4549.84|4550.57|4549.97|4550.69|4550.09|4550.44|4549.84|14
1642672860000|2022-01-20 10:01:00|4550.32|4549.72|4550.19|4549.59|4550.32|4549.72|4550.07|4549.47|15
1642672870000|2022-01-20 10:01:10|4550.07|4549.47|4550.57|4549.97|4550.57|4549.97|4550.07|4549.47|103
1642672880000|2022-01-20 10:01:20|4550.82|4550.22|4550.82|4550.22|4551.07|4550.47|4550.82|4550.22|11
1642672890000|2022-01-20 10:01:30|4550.32|4549.72|4550.07|4549.47|4550.32|4549.72|4550.07|4549.47|23
1642672900000|2022-01-20 10:01:40|4549.94|4549.34|4550.07|4549.47|4550.07|4549.47|4549.82|4549.22|24
1642672910000|2022-01-20 10:01:50|4549.94|4549.34|4549.82|4549.22|4550.07|4549.47|4549.57|4548.97|19
1642672920000|2022-01-20 10:02:00|4550.07|4549.47|4549.32|4548.72|4550.07|4549.47|4549.19|4548.59|24
1642672930000|2022-01-20 10:02:10|4549.57|4548.97|4550.07|4549.47|4550.07|4549.47|4549.32|4548.72|32
1642672940000|2022-01-20 10:02:20|4550.19|4549.59|4550.07|4549.47|4550.44|4549.84|4550.07|4549.47|11
1642672950000|2022-01-20 10:02:30|4550.19|4549.59|4549.57|4548.97|4550.57|4549.97|4549.57|4548.97|86
1642672960000|2022-01-20 10:02:40|4549.82|4549.22|4549.57|4548.97|4549.82|4549.22|4549.57|4548.97|30
1642672970000|2022-01-20 10:02:50|4549.69|4549.09|4549.57|4548.97|4549.69|4549.09|4549.32|4548.72|17
1642672980000|2022-01-20 10:03:00|4549.32|4548.72|4549.19|4548.59|4549.32|4548.72|4549.07|4548.47|23
1642672990000|2022-01-20 10:03:10|4549.07|4548.47|4549.32|4548.72|4549.32|4548.72|4549.07|4548.47|13
1642673000000|2022-01-20 10:03:20|4549.19|4548.59|4549.32|4548.72|4549.57|4548.97|4549.19|4548.59|77
1642673010000|2022-01-20 10:03:30|4549.44|4548.84|4550.32|4549.72|4550.32|4549.72|4549.44|4548.84|28
1642673020000|2022-01-20 10:03:40|4550.19|4549.59|4550.57|4549.97|4550.57|4549.97|4550.19|4549.59|55
1642673030000|2022-01-20 10:03:50|4550.32|4549.72|4550.57|4549.97|4550.82|4550.22|4550.32|4549.72|43
1642673040000|2022-01-20 10:04:00|4550.82|4550.22|4550.57|4549.97|4550.82|4550.22|4550.32|4549.72|55
1642673050000|2022-01-20 10:04:10|4550.44|4549.84|4550.32|4549.72|4550.57|4549.97|4550.32|4549.72|29
1642673060000|2022-01-20 10:04:20|4550.82|4550.22|4550.69|4550.09|4550.82|4550.22|4550.32|4549.72|103
1642673070000|2022-01-20 10:04:30|4550.57|4549.97|4550.32|4549.72|4550.57|4549.97|4550.32|4549.72|19
1642673080000|2022-01-20 10:04:40|4550.57|4549.97|4550.57|4549.97|4550.57|4549.97|4550.07|4549.47|46
1642673090000|2022-01-20 10:04:50|4550.32|4549.72|4550.32|4549.72|4550.32|4549.72|4550.32|4549.72|22
1642673100000|2022-01-20 10:05:00|4550.07|4549.47|4550.32|4549.72|4550.32|4549.72|4549.82|4549.22|30
1642673110000|2022-01-20 10:05:10|4550.44|4549.84|4550.57|4549.97|4550.57|4549.97|4550.32|4549.72|9
1642673120000|2022-01-20 10:05:20|4550.44|4549.84|4550.57|4549.97|4550.57|4549.97|4550.32|4549.72|37
1642673130000|2022-01-20 10:05:30|4550.32|4549.72|4550.32|4549.72|4550.32|4549.72|4550.32|4549.72|11
1642673140000|2022-01-20 10:05:40|4550.57|4549.97|4550.57|4549.97|4550.57|4549.97|4550.57|4549.97|9
1642673150000|2022-01-20 10:05:50|4550.32|4549.72|4550.57|4549.97|4550.57|4549.97|4550.32|4549.72|5
1642673160000|2022-01-20 10:06:00|4550.07|4549.47|4550.07|4549.47|4550.07|4549.47|4550.07|4549.47|40
1642673170000|2022-01-20 10:06:10|4550.32|4549.72|4549.57|4548.97|4550.32|4549.72|4549.57|4548.97|29
1642673180000|2022-01-20 10:06:20|4549.82|4549.22|4549.07|4548.47|4549.82|4549.22|4548.82|4548.22|70
1642673190000|2022-01-20 10:06:30|4548.82|4548.22|4549.07|4548.47|4549.07|4548.47|4548.57|4547.97|101
1642673200000|2022-01-20 10:06:40|4548.94|4548.34|4548.82|4548.22|4549.07|4548.47|4548.69|4548.09|74
1642673210000|2022-01-20 10:06:50|4548.94|4548.34|4549.69|4549.09|4549.82|4549.22|4548.82|4548.22|53
1642673220000|2022-01-20 10:07:00|4549.82|4549.22|4549.44|4548.84|4549.82|4549.22|4549.32|4548.72|60
1642673230000|2022-01-20 10:07:10|4549.32|4548.72|4548.94|4548.34|4549.32|4548.72|4548.82|4548.22|20
1642673240000|2022-01-20 10:07:20|4549.07|4548.47|4548.82|4548.22|4549.07|4548.47|4548.82|4548.22|16
1642673250000|2022-01-20 10:07:30|4548.57|4547.97|4548.94|4548.34|4549.07|4548.47|4548.57|4547.97|20
1642673260000|2022-01-20 10:07:40|4548.82|4548.22|4548.82|4548.22|4549.07|4548.47|4548.57|4547.97|27
1642673270000|2022-01-20 10:07:50|4548.69|4548.09|4548.32|4547.72|4548.82|4548.22|4548.07|4547.47|75
1642673280000|2022-01-20 10:08:00|4548.19|4547.59|4548.19|4547.59|4548.32|4547.72|4548.07|4547.47|52
1642673290000|2022-01-20 10:08:10|4548.07|4547.47|4547.57|4546.97|4548.07|4547.47|4547.57|4546.97|45
1642673300000|2022-01-20 10:08:20|4547.32|4546.72|4547.32|4546.72|4547.57|4546.97|4547.32|4546.72|55
1642673310000|2022-01-20 10:08:30|4547.07|4546.47|4547.32|4546.72|4547.32|4546.72|4547.07|4546.47|15
1642673320000|2022-01-20 10:08:40|4547.44|4546.84|4547.57|4546.97|4547.57|4546.97|4547.44|4546.84|26
1642673330000|2022-01-20 10:08:50|4547.32|4546.72|4547.82|4547.22|4547.82|4547.22|4547.32|4546.72|23
1642673340000|2022-01-20 10:09:00|4547.69|4547.09|4547.82|4547.22|4547.82|4547.22|4547.57|4546.97|1
1642673350000|2022-01-20 10:09:10|4547.69|4547.09|4548.57|4547.97|4548.57|4547.97|4547.57|4546.97|55
1642673360000|2022-01-20 10:09:20|4548.44|4547.84|4548.82|4548.22|4548.82|4548.22|4548.32|4547.72|17
1642673370000|2022-01-20 10:09:30|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|4548.82|4548.22|13
1642673380000|2022-01-20 10:09:40|4548.82|4548.22|4549.32|4548.72|4549.57|4548.97|4548.82|4548.22|92
1642673390000|2022-01-20 10:09:50|4549.44|4548.84|4550.07|4549.47|4550.07|4549.47|4549.44|4548.84|36
1642673400000|2022-01-20 10:10:00|4550.32|4549.72|4550.57|4549.97|4550.57|4549.97|4550.07|4549.47|48
1642673410000|2022-01-20 10:10:10|4550.82|4550.22|4551.07|4550.47|4551.07|4550.47|4550.32|4549.72|173
1642673420000|2022-01-20 10:10:20|4550.82|4550.22|4550.82|4550.22|4551.07|4550.47|4550.82|4550.22|75
1642673430000|2022-01-20 10:10:30|4551.07|4550.47|4550.57|4549.97|4551.07|4550.47|4550.32|4549.72|108
1642673440000|2022-01-20 10:10:40|4550.82|4550.22|4550.57|4549.97|4550.82|4550.22|4550.57|4549.97|12
1642673450000|2022-01-20 10:10:50|4550.82|4550.22|4549.82|4549.22|4550.82|4550.22|4549.82|4549.22|86
1642673460000|2022-01-20 10:11:00|4550.07|4549.47|4549.57|4548.97|4550.07|4549.47|4549.32|4548.72|62
1642673470000|2022-01-20 10:11:10|4549.44|4548.84|4549.57|4548.97|4549.57|4548.97|4549.44|4548.84|13
1642673480000|2022-01-20 10:11:20|4549.82|4549.22|4550.32|4549.72|4550.32|4549.72|4549.82|4549.22|25
1642673500000|2022-01-20 10:11:40|4550.07|4549.47|4550.44|4549.84|4550.57|4549.97|4550.07|4549.47|30
1642673510000|2022-01-20 10:11:50|4550.57|4549.97|4550.57|4549.97|4550.57|4549.97|4550.57|4549.97|15
1642673520000|2022-01-20 10:12:00|4550.32|4549.72|4550.57|4549.97|4550.57|4549.97|4550.07|4549.47|31
1642673530000|2022-01-20 10:12:10|4550.32|4549.72|4550.57|4549.97|4550.57|4549.97|4550.32|4549.72|22
1642673540000|2022-01-20 10:12:20|4550.32|4549.72|4550.57|4549.97|4550.57|4549.97|4550.32|4549.72|5
1642673550000|2022-01-20 10:12:30|4550.82|4550.22|4550.82|4550.22|4550.94|4550.34|4550.82|4550.22|75
1642673560000|2022-01-20 10:12:40|||||||||2
1642673570000|2022-01-20 10:12:50|4550.69|4550.09|4550.82|4550.22|4551.07|4550.47|4550.69|4550.09|46
1642673580000|2022-01-20 10:13:00|4550.94|4550.34|4551.07|4550.47|4551.07|4550.47|4550.82|4550.22|24
1642673590000|2022-01-20 10:13:10|4550.82|4550.22|4550.57|4549.97|4550.94|4550.34|4550.57|4549.97|38
1642673600000|2022-01-20 10:13:20|4550.69|4550.09|4550.57|4549.97|4550.94|4550.34|4550.57|4549.97|14
1642673610000|2022-01-20 10:13:30|||||||||2
1642673620000|2022-01-20 10:13:40|4550.32|4549.72|4550.32|4549.72|4550.32|4549.72|4550.32|4549.72|52
1642673630000|2022-01-20 10:13:50|4550.07|4549.47|4549.82|4549.22|4550.07|4549.47|4549.82|4549.22|16
1642673640000|2022-01-20 10:14:00|4549.57|4548.97|4549.82|4549.22|4549.82|4549.22|4549.57|4548.97|12
1642673650000|2022-01-20 10:14:10|4549.57|4548.97|4549.57|4548.97|4549.57|4548.97|4549.57|4548.97|14
1642673660000|2022-01-20 10:14:20|4549.69|4549.09|4550.07|4549.47|4550.07|4549.47|4549.69|4549.09|6
1642673670000|2022-01-20 10:14:30|||||||||16
1642673680000|2022-01-20 10:14:40|4549.94|4549.34|4549.57|4548.97|4549.94|4549.34|4549.57|4548.97|14
1642673690000|2022-01-20 10:14:50|4549.44|4548.84|4549.07|4548.47|4549.57|4548.97|4549.07|4548.47|27
1642673700000|2022-01-20 10:15:00|4549.19|4548.59|4549.32|4548.72|4549.32|4548.72|4549.19|4548.59|22
1642673710000|2022-01-20 10:15:10|4549.57|4548.97|4549.44|4548.84|4549.57|4548.97|4549.32|4548.72|14
1642673720000|2022-01-20 10:15:20|4549.32|4548.72|4548.57|4547.97|4549.44|4548.84|4548.57|4547.97|18
1642673730000|2022-01-20 10:15:30|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|7
1642673740000|2022-01-20 10:15:40|4548.94|4548.34|4548.82|4548.22|4549.07|4548.47|4548.82|4548.22|12
1642673750000|2022-01-20 10:15:50|4548.57|4547.97|4549.07|4548.47|4549.07|4548.47|4548.57|4547.97|26
1642673760000|2022-01-20 10:16:00|4549.32|4548.72|4548.82|4548.22|4549.32|4548.72|4548.82|4548.22|27
1642673770000|2022-01-20 10:16:10|4549.07|4548.47|4549.57|4548.97|4549.57|4548.97|4549.07|4548.47|8
1642673780000|2022-01-20 10:16:20|4549.44|4548.84|4549.32|4548.72|4549.69|4549.09|4549.32|4548.72|21
1642673790000|2022-01-20 10:16:30|4549.44|4548.84|4549.82|4549.22|4549.82|4549.22|4549.32|4548.72|9
1642673800000|2022-01-20 10:16:40|4549.57|4548.97|4549.32|4548.72|4549.57|4548.97|4549.32|4548.72|46
1642673810000|2022-01-20 10:16:50|4549.07|4548.47|4549.32|4548.72|4549.32|4548.72|4549.07|4548.47|3
1642673820000|2022-01-20 10:17:00|4549.69|4549.09|4549.57|4548.97|4549.69|4549.09|4549.32|4548.72|43
1642673830000|2022-01-20 10:17:10|4549.82|4549.22|4549.82|4549.22|4549.82|4549.22|4549.57|4548.97|10
1642673840000|2022-01-20 10:17:20|4549.57|4548.97|4549.57|4548.97|4549.57|4548.97|4549.57|4548.97|17
1642673850000|2022-01-20 10:17:30|4549.32|4548.72|4549.32|4548.72|4549.32|4548.72|4549.32|4548.72|25
1642673860000|2022-01-20 10:17:40|4549.57|4548.97|4550.07|4549.47|4550.07|4549.47|4549.57|4548.97|14
1642673870000|2022-01-20 10:17:50|4550.32|4549.72|4550.32|4549.72|4550.32|4549.72|4550.32|4549.72|12
1642673880000|2022-01-20 10:18:00|4550.44|4549.84|4549.82|4549.22|4550.44|4549.84|4549.57|4548.97|50
1642673890000|2022-01-20 10:18:10|4549.94|4549.34|4550.57|4549.97|4550.57|4549.97|4549.94|4549.34|33
1642673900000|2022-01-20 10:18:20|4550.32|4549.72|4550.57|4549.97|4550.57|4549.97|4550.07|4549.47|43
1642673910000|2022-01-20 10:18:30|4550.32|4549.72|4550.07|4549.47|4550.32|4549.72|4550.07|4549.47|10
1642673920000|2022-01-20 10:18:40|4550.32|4549.72|4550.07|4549.47|4550.32|4549.72|4549.94|4549.34|29
1642673930000|2022-01-20 10:18:50|4549.82|4549.22|4550.07|4549.47|4550.07|4549.47|4549.82|4549.22|27
1642673940000|2022-01-20 10:19:00|4550.32|4549.72|4550.07|4549.47|4550.32|4549.72|4550.07|4549.47|10
1642673950000|2022-01-20 10:19:10|4550.32|4549.72|4550.82|4550.22|4550.82|4550.22|4550.32|4549.72|46
1642673960000|2022-01-20 10:19:20|4550.69|4550.09|4551.07|4550.47|4551.07|4550.47|4550.57|4549.97|61
1642673970000|2022-01-20 10:19:30|4551.19|4550.59|4551.19|4550.59|4551.32|4550.72|4551.07|4550.47|20
1642673980000|2022-01-20 10:19:40|4551.07|4550.47|4551.32|4550.72|4551.32|4550.72|4551.07|4550.47|20
1642673990000|2022-01-20 10:19:50|4551.44|4550.84|4551.57|4550.97|4551.57|4550.97|4551.32|4550.72|71
1642674000000|2022-01-20 10:20:00|4551.32|4550.72|4551.32|4550.72|4551.82|4551.22|4551.32|4550.72|110
1642674010000|2022-01-20 10:20:10|4551.57|4550.97|4551.57|4550.97|4551.57|4550.97|4551.44|4550.84|11
1642674020000|2022-01-20 10:20:20|4551.44|4550.84|4551.82|4551.22|4551.82|4551.22|4551.44|4550.84|19
1642674030000|2022-01-20 10:20:30|4551.57|4550.97|4551.57|4550.97|4551.82|4551.22|4551.57|4550.97|96
1642674040000|2022-01-20 10:20:40|4551.32|4550.72|4551.32|4550.72|4551.32|4550.72|4551.32|4550.72|11
1642674050000|2022-01-20 10:20:50|4551.57|4550.97|4551.57|4550.97|4551.57|4550.97|4551.57|4550.97|3
1642674060000|2022-01-20 10:21:00|4551.32|4550.72|4551.07|4550.47|4551.32|4550.72|4551.07|4550.47|23
1642674070000|2022-01-20 10:21:10|4550.82|4550.22|4551.07|4550.47|4551.07|4550.47|4550.82|4550.22|64
1642674080000|2022-01-20 10:21:20|4550.44|4549.84|4550.82|4550.22|4550.82|4550.22|4550.44|4549.84|104
1642674090000|2022-01-20 10:21:30|4550.57|4549.97|4550.32|4549.72|4550.69|4550.09|4550.32|4549.72|47
1642674100000|2022-01-20 10:21:40|4550.57|4549.97|4551.07|4550.47|4551.07|4550.47|4550.32|4549.72|28
1642674110000|2022-01-20 10:21:50|4551.32|4550.72|4551.57|4550.97|4551.57|4550.97|4551.32|4550.72|11
1642674120000|2022-01-20 10:22:00|4551.69|4551.09|4551.82|4551.22|4551.82|4551.22|4551.57|4550.97|79
1642674130000|2022-01-20 10:22:10|4552.07|4551.47|4551.32|4550.72|4552.07|4551.47|4551.32|4550.72|88
1642674140000|2022-01-20 10:22:20|4551.19|4550.59|4551.32|4550.72|4551.44|4550.84|4551.07|4550.47|47
1642674150000|2022-01-20 10:22:30|4551.44|4550.84|4551.32|4550.72|4551.44|4550.84|4551.32|4550.72|5
1642674160000|2022-01-20 10:22:40|4551.44|4550.84|4551.82|4551.22|4551.94|4551.34|4551.44|4550.84|9
1642674170000|2022-01-20 10:22:50|4551.94|4551.34|4551.82|4551.22|4551.94|4551.34|4551.82|4551.22|12
1642674190000|2022-01-20 10:23:10|4551.57|4550.97|4551.57|4550.97|4551.69|4551.09|4551.57|4550.97|23
1642674200000|2022-01-20 10:23:20|4551.69|4551.09|4552.32|4551.72|4552.32|4551.72|4551.57|4550.97|69
1642674210000|2022-01-20 10:23:30|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|4552.32|4551.72|43
1642674220000|2022-01-20 10:23:40|||||||||24
1642674230000|2022-01-20 10:23:50|4552.82|4552.22|4552.82|4552.22|4553.07|4552.47|4552.82|4552.22|88
1642674240000|2022-01-20 10:24:00|4553.07|4552.47|4553.19|4552.59|4553.19|4552.59|4552.57|4551.97|115
1642674250000|2022-01-20 10:24:10|4553.32|4552.72|4553.32|4552.72|4553.57|4552.97|4553.07|4552.47|421
1642674260000|2022-01-20 10:24:20|4553.07|4552.47|4553.82|4553.22|4553.82|4553.22|4553.07|4552.47|240
1642674270000|2022-01-20 10:24:30|4553.57|4552.97|4554.07|4553.47|4554.07|4553.47|4553.57|4552.97|179
1642674280000|2022-01-20 10:24:40|4553.94|4553.34|4553.82|4553.22|4554.07|4553.47|4553.82|4553.22|84
1642674290000|2022-01-20 10:24:50|4553.94|4553.34|4553.82|4553.22|4553.94|4553.34|4553.32|4552.72|62
1642674300000|2022-01-20 10:25:00|4553.57|4552.97|4553.57|4552.97|4553.57|4552.97|4553.32|4552.72|58
1642674310000|2022-01-20 10:25:10|4553.82|4553.22|4553.82|4553.22|4553.82|4553.22|4553.69|4553.09|23
1642674320000|2022-01-20 10:25:20|4553.57|4552.97|4553.57|4552.97|4553.82|4553.22|4553.57|4552.97|29
1642674330000|2022-01-20 10:25:30|4553.82|4553.22|4553.82|4553.22|4553.82|4553.22|4553.82|4553.22|11
1642674340000|2022-01-20 10:25:40|4553.57|4552.97|4553.32|4552.72|4553.57|4552.97|4553.32|4552.72|39
1642674350000|2022-01-20 10:25:50|4553.57|4552.97|4553.57|4552.97|4553.57|4552.97|4552.82|4552.22|96
1642674360000|2022-01-20 10:26:00|4553.44|4552.84|4552.82|4552.22|4553.44|4552.84|4552.82|4552.22|36
1642674370000|2022-01-20 10:26:10|4552.94|4552.34|4553.07|4552.47|4553.32|4552.72|4552.94|4552.34|41
1642674380000|2022-01-20 10:26:20|4552.94|4552.34|4553.44|4552.84|4553.57|4552.97|4552.94|4552.34|37
1642674390000|2022-01-20 10:26:30|4553.57|4552.97|4552.94|4552.34|4553.57|4552.97|4552.94|4552.34|35
1642674400000|2022-01-20 10:26:40|4553.07|4552.47|4552.82|4552.22|4553.07|4552.47|4552.82|4552.22|18
1642674410000|2022-01-20 10:26:50|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|7
1642674420000|2022-01-20 10:27:00|4552.69|4552.09|4552.82|4552.22|4553.07|4552.47|4552.57|4551.97|15
1642674430000|2022-01-20 10:27:10|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|4552.94|4552.34|7
1642674440000|2022-01-20 10:27:20|4552.82|4552.22|4553.07|4552.47|4553.07|4552.47|4552.82|4552.22|15
1642674450000|2022-01-20 10:27:30|4552.94|4552.34|4552.82|4552.22|4552.94|4552.34|4552.82|4552.22|1
1642674460000|2022-01-20 10:27:40|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|7
1642674470000|2022-01-20 10:27:50|||||||||20
1642674480000|2022-01-20 10:28:00|||||||||23
1642674490000|2022-01-20 10:28:10|4552.32|4551.72|4552.44|4551.84|4552.57|4551.97|4552.32|4551.72|27
1642674500000|2022-01-20 10:28:20|4552.57|4551.97|4552.32|4551.72|4552.57|4551.97|4552.32|4551.72|7
1642674510000|2022-01-20 10:28:30|4552.07|4551.47|4551.57|4550.97|4552.07|4551.47|4551.57|4550.97|46
1642674520000|2022-01-20 10:28:40|4551.69|4551.09|4551.32|4550.72|4551.82|4551.22|4551.32|4550.72|28
1642674530000|2022-01-20 10:28:50|4551.57|4550.97|4551.57|4550.97|4551.82|4551.22|4551.44|4550.84|20
1642674540000|2022-01-20 10:29:00|4551.69|4551.09|4551.82|4551.22|4551.82|4551.22|4551.57|4550.97|1
1642674550000|2022-01-20 10:29:10|4552.07|4551.47|4551.82|4551.22|4552.07|4551.47|4551.82|4551.22|27
1642674560000|2022-01-20 10:29:20|4551.57|4550.97|4552.07|4551.47|4552.07|4551.47|4551.57|4550.97|26
1642674570000|2022-01-20 10:29:30|4552.32|4551.72|4552.32|4551.72|4552.57|4551.97|4552.32|4551.72|13
1642674580000|2022-01-20 10:29:40|4552.44|4551.84|4552.57|4551.97|4552.57|4551.97|4552.32|4551.72|7
1642674590000|2022-01-20 10:29:50|4552.69|4552.09|4552.57|4551.97|4552.82|4552.22|4552.57|4551.97|23
1642674600000|2022-01-20 10:30:00|4552.69|4552.09|4552.07|4551.47|4552.82|4552.22|4552.07|4551.47|32
1642674610000|2022-01-20 10:30:10|4552.19|4551.59|4552.32|4551.72|4552.32|4551.72|4552.07|4551.47|2
1642674620000|2022-01-20 10:30:20|4552.07|4551.47|4552.07|4551.47|4552.32|4551.72|4551.94|4551.34|33
1642674630000|2022-01-20 10:30:30|4552.19|4551.59|4552.32|4551.72|4552.32|4551.72|4552.07|4551.47|13
1642674640000|2022-01-20 10:30:40|4552.19|4551.59|4552.07|4551.47|4552.19|4551.59|4552.07|4551.47|5
1642674650000|2022-01-20 10:30:50|4552.19|4551.59|4552.32|4551.72|4552.32|4551.72|4552.07|4551.47|8
1642674660000|2022-01-20 10:31:00|4552.19|4551.59|4552.57|4551.97|4552.82|4552.22|4552.07|4551.47|19
1642674670000|2022-01-20 10:31:10|4552.32|4551.72|4552.57|4551.97|4552.57|4551.97|4552.32|4551.72|4
1642674680000|2022-01-20 10:31:20|4552.19|4551.59|4551.82|4551.22|4552.19|4551.59|4551.82|4551.22|15
1642674690000|2022-01-20 10:31:30|4551.32|4550.72|4551.19|4550.59|4551.32|4550.72|4551.07|4550.47|38
1642674700000|2022-01-20 10:31:40|4551.32|4550.72|4551.32|4550.72|4551.32|4550.72|4551.07|4550.47|57
1642674710000|2022-01-20 10:31:50|4551.07|4550.47|4551.07|4550.47|4551.07|4550.47|4551.07|4550.47|3
1642674720000|2022-01-20 10:32:00|4550.82|4550.22|4551.07|4550.47|4551.32|4550.72|4550.82|4550.22|40
1642674730000|2022-01-20 10:32:10|4550.82|4550.22|4550.07|4549.47|4550.82|4550.22|4550.07|4549.47|64
1642674740000|2022-01-20 10:32:20|4550.32|4549.72|4550.32|4549.72|4550.32|4549.72|4550.32|4549.72|17
1642674750000|2022-01-20 10:32:30|4550.19|4549.59|4550.57|4549.97|4550.57|4549.97|4550.07|4549.47|31
1642674760000|2022-01-20 10:32:40|4550.69|4550.09|4550.82|4550.22|4550.82|4550.22|4550.69|4550.09|6
1642674770000|2022-01-20 10:32:50|4551.07|4550.47|4551.07|4550.47|4551.07|4550.47|4550.82|4550.22|22
1642674780000|2022-01-20 10:33:00|4550.82|4550.22|4550.57|4549.97|4550.82|4550.22|4550.19|4549.59|26
1642674790000|2022-01-20 10:33:10|4550.32|4549.72|4550.07|4549.47|4550.32|4549.72|4550.07|4549.47|29
1642674800000|2022-01-20 10:33:20|4550.19|4549.59|4550.07|4549.47|4550.32|4549.72|4550.07|4549.47|15
1642674810000|2022-01-20 10:33:30|4550.32|4549.72|4550.19|4549.59|4550.32|4549.72|4549.94|4549.34|67
1642674820000|2022-01-20 10:33:40|4550.32|4549.72|4550.07|4549.47|4550.32|4549.72|4550.07|4549.47|7
1642674840000|2022-01-20 10:34:00|4550.19|4549.59|4550.57|4549.97|4550.57|4549.97|4550.07|4549.47|39
1642674850000|2022-01-20 10:34:10|4550.32|4549.72|4550.07|4549.47|4550.32|4549.72|4549.82|4549.22|48
1642674860000|2022-01-20 10:34:20|||||||||10
1642674870000|2022-01-20 10:34:30|4550.57|4549.97|4550.32|4549.72|4550.57|4549.97|4550.32|4549.72|19
1642674880000|2022-01-20 10:34:40|4550.07|4549.47|4550.32|4549.72|4550.32|4549.72|4549.82|4549.22|38
1642674890000|2022-01-20 10:34:50|4550.57|4549.97|4550.32|4549.72|4550.57|4549.97|4550.32|4549.72|5
1642674900000|2022-01-20 10:35:00|4549.94|4549.34|4549.32|4548.72|4549.94|4549.34|4549.32|4548.72|79
1642674910000|2022-01-20 10:35:10|4549.44|4548.84|4549.32|4548.72|4549.44|4548.84|4549.32|4548.72|14
1642674920000|2022-01-20 10:35:20|4549.07|4548.47|4549.69|4549.09|4549.82|4549.22|4549.07|4548.47|67
1642674930000|2022-01-20 10:35:30|4549.57|4548.97|4549.07|4548.47|4549.57|4548.97|4549.07|4548.47|22
1642674940000|2022-01-20 10:35:40|4549.32|4548.72|4549.07|4548.47|4549.32|4548.72|4549.07|4548.47|17
1642674950000|2022-01-20 10:35:50|4549.19|4548.59|4549.32|4548.72|4549.32|4548.72|4549.07|4548.47|6
1642674960000|2022-01-20 10:36:00|4549.44|4548.84|4549.82|4549.22|4550.07|4549.47|4549.32|4548.72|25
1642674970000|2022-01-20 10:36:10|||||||||11
1642674980000|2022-01-20 10:36:20|4549.94|4549.34|4549.82|4549.22|4550.19|4549.59|4549.82|4549.22|16
1642674990000|2022-01-20 10:36:30|4550.07|4549.47|4550.07|4549.47|4550.19|4549.59|4550.07|4549.47|26
1642675000000|2022-01-20 10:36:40|4549.94|4549.34|4550.57|4549.97|4550.82|4550.22|4549.82|4549.22|66
1642675010000|2022-01-20 10:36:50|4550.32|4549.72|4550.32|4549.72|4550.44|4549.84|4550.32|4549.72|13
1642675020000|2022-01-20 10:37:00|4550.19|4549.59|4550.44|4549.84|4550.44|4549.84|4549.94|4549.34|33
1642675030000|2022-01-20 10:37:10|4550.57|4549.97|4550.32|4549.72|4550.69|4550.09|4550.32|4549.72|13
1642675040000|2022-01-20 10:37:20|4550.07|4549.47|4549.82|4549.22|4550.19|4549.59|4549.57|4548.97|33
1642675050000|2022-01-20 10:37:30|4549.57|4548.97|4549.57|4548.97|4549.69|4549.09|4549.57|4548.97|2
1642675060000|2022-01-20 10:37:40|4549.82|4549.22|4549.82|4549.22|4549.82|4549.22|4549.82|4549.22|8
1642675070000|2022-01-20 10:37:50|4550.07|4549.47|4550.07|4549.47|4550.07|4549.47|4550.07|4549.47|74
1642675080000|2022-01-20 10:38:00|4550.32|4549.72|4550.57|4549.97|4550.69|4550.09|4550.32|4549.72|31
1642675090000|2022-01-20 10:38:10|4550.32|4549.72|4550.57|4549.97|4550.57|4549.97|4550.07|4549.47|68
1642675100000|2022-01-20 10:38:20|||||||||11
1642675110000|2022-01-20 10:38:30|4550.82|4550.22|4550.94|4550.34|4550.94|4550.34|4550.82|4550.22|55
1642675120000|2022-01-20 10:38:40|4551.07|4550.47|4550.94|4550.34|4551.07|4550.47|4550.94|4550.34|4
1642675130000|2022-01-20 10:38:50|4551.07|4550.47|4551.07|4550.47|4551.07|4550.47|4551.07|4550.47|0
1642675140000|2022-01-20 10:39:00|4550.94|4550.34|4551.32|4550.72|4551.32|4550.72|4550.82|4550.22|28
1642675150000|2022-01-20 10:39:10|||||||||22
1642675160000|2022-01-20 10:39:20|||||||||36
1642675170000|2022-01-20 10:39:30|4551.44|4550.84|4551.07|4550.47|4551.44|4550.84|4551.07|4550.47|26
1642675180000|2022-01-20 10:39:40|4550.82|4550.22|4550.94|4550.34|4551.07|4550.47|4550.82|4550.22|28
1642675190000|2022-01-20 10:39:50|4550.82|4550.22|4551.07|4550.47|4551.07|4550.47|4550.82|4550.22|2
1642675200000|2022-01-20 10:40:00|4551.32|4550.72|4551.07|4550.47|4551.44|4550.84|4551.07|4550.47|27
1642675210000|2022-01-20 10:40:10|4551.19|4550.59|4550.94|4550.34|4551.19|4550.59|4550.82|4550.22|11
1642675220000|2022-01-20 10:40:20|4550.82|4550.22|4550.69|4550.09|4550.94|4550.34|4550.57|4549.97|14
1642675230000|2022-01-20 10:40:30|4550.82|4550.22|4551.07|4550.47|4551.07|4550.47|4550.82|4550.22|6
1642675240000|2022-01-20 10:40:40|4550.82|4550.22|4550.82|4550.22|4550.82|4550.22|4550.82|4550.22|2
1642675250000|2022-01-20 10:40:50|4551.07|4550.47|4551.19|4550.59|4551.19|4550.59|4551.07|4550.47|7
1642675260000|2022-01-20 10:41:00|4551.32|4550.72|4551.82|4551.22|4551.82|4551.22|4551.32|4550.72|30
1642675270000|2022-01-20 10:41:10|4551.69|4551.09|4551.82|4551.22|4551.82|4551.22|4551.57|4550.97|3
1642675280000|2022-01-20 10:41:20|4551.69|4551.09|4551.82|4551.22|4551.82|4551.22|4551.69|4551.09|13
1642675290000|2022-01-20 10:41:30|4551.57|4550.97|4551.82|4551.22|4551.94|4551.34|4551.57|4550.97|9
1642675300000|2022-01-20 10:41:40|4551.94|4551.34|4552.07|4551.47|4552.07|4551.47|4551.94|4551.34|1
1642675310000|2022-01-20 10:41:50|||||||||1
1642675320000|2022-01-20 10:42:00|4551.82|4551.22|4551.82|4551.22|4552.07|4551.47|4551.82|4551.22|44
1642675330000|2022-01-20 10:42:10|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|10
1642675340000|2022-01-20 10:42:20|4551.82|4551.22|4552.07|4551.47|4552.07|4551.47|4551.82|4551.22|14
1642675350000|2022-01-20 10:42:30|||||||||9
1642675360000|2022-01-20 10:42:40|4552.32|4551.72|4552.07|4551.47|4552.32|4551.72|4552.07|4551.47|35
1642675370000|2022-01-20 10:42:50|||||||||4
1642675380000|2022-01-20 10:43:00|4551.94|4551.34|4552.19|4551.59|4552.32|4551.72|4551.82|4551.22|28
1642675390000|2022-01-20 10:43:10|4552.32|4551.72|4552.32|4551.72|4552.44|4551.84|4552.32|4551.72|18
1642675400000|2022-01-20 10:43:20|4552.19|4551.59|4552.32|4551.72|4552.32|4551.72|4552.19|4551.59|14
1642675410000|2022-01-20 10:43:30|4552.19|4551.59|4552.19|4551.59|4552.32|4551.72|4551.82|4551.22|15
1642675420000|2022-01-20 10:43:40|4552.07|4551.47|4552.32|4551.72|4552.32|4551.72|4552.07|4551.47|4
1642675430000|2022-01-20 10:43:50|4552.19|4551.59|4551.82|4551.22|4552.19|4551.59|4551.82|4551.22|5
1642675440000|2022-01-20 10:44:00|4551.94|4551.34|4552.07|4551.47|4552.07|4551.47|4551.94|4551.34|3
1642675450000|2022-01-20 10:44:10|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|4552.07|4551.47|20
1642675460000|2022-01-20 10:44:20|4551.82|4551.22|4551.82|4551.22|4551.82|4551.22|4551.82|4551.22|88
1642675470000|2022-01-20 10:44:30|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|62
1642675480000|2022-01-20 10:44:40|||||||||6
1642675490000|2022-01-20 10:44:50|4552.57|4551.97|4552.07|4551.47|4552.57|4551.97|4552.07|4551.47|215
1642675510000|2022-01-20 10:45:10|||||||||33
1642675520000|2022-01-20 10:45:20|4551.94|4551.34|4552.07|4551.47|4552.07|4551.47|4551.82|4551.22|114
1642675530000|2022-01-20 10:45:30|4551.94|4551.34|4551.82|4551.22|4552.07|4551.47|4551.82|4551.22|30
1642675540000|2022-01-20 10:45:40|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|15
1642675550000|2022-01-20 10:45:50|||||||||1
1642675560000|2022-01-20 10:46:00|||||||||11
1642675570000|2022-01-20 10:46:10|||||||||25
1642675580000|2022-01-20 10:46:20|4551.94|4551.34|4551.82|4551.22|4551.94|4551.34|4551.82|4551.22|40
1642675590000|2022-01-20 10:46:30|4551.94|4551.34|4552.07|4551.47|4552.07|4551.47|4551.94|4551.34|29
1642675600000|2022-01-20 10:46:40|||||||||23
1642675610000|2022-01-20 10:46:50|||||||||38
1642675620000|2022-01-20 10:47:00|4551.94|4551.34|4552.07|4551.47|4552.07|4551.47|4551.94|4551.34|15
1642675630000|2022-01-20 10:47:10|||||||||19
1642675640000|2022-01-20 10:47:20|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|4552.07|4551.47|66
1642675650000|2022-01-20 10:47:30|||||||||2
1642675660000|2022-01-20 10:47:40|||||||||4
1642675670000|2022-01-20 10:47:50|||||||||19
1642675680000|2022-01-20 10:48:00|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|24
1642675690000|2022-01-20 10:48:10|||||||||24
1642675700000|2022-01-20 10:48:20|4552.44|4551.84|4552.32|4551.72|4552.44|4551.84|4552.32|4551.72|12
1642675710000|2022-01-20 10:48:30|||||||||7
1642675720000|2022-01-20 10:48:40|4552.57|4551.97|4552.07|4551.47|4552.57|4551.97|4552.07|4551.47|62
1642675730000|2022-01-20 10:48:50|4552.32|4551.72|4552.44|4551.84|4552.44|4551.84|4552.32|4551.72|4
1642675740000|2022-01-20 10:49:00|4552.57|4551.97|4552.32|4551.72|4552.57|4551.97|4552.32|4551.72|7
1642675750000|2022-01-20 10:49:10|4552.57|4551.97|4552.82|4552.22|4552.82|4552.22|4552.57|4551.97|215
1642675760000|2022-01-20 10:49:20|4552.57|4551.97|4552.82|4552.22|4552.82|4552.22|4552.57|4551.97|89
1642675770000|2022-01-20 10:49:30|||||||||1
1642675780000|2022-01-20 10:49:40|||||||||27
1642675790000|2022-01-20 10:49:50|4552.57|4551.97|4552.32|4551.72|4552.57|4551.97|4552.32|4551.72|29
1642675800000|2022-01-20 10:50:00|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|11
1642675810000|2022-01-20 10:50:10|4551.82|4551.22|4551.94|4551.34|4552.07|4551.47|4551.82|4551.22|30
1642675820000|2022-01-20 10:50:20|4552.07|4551.47|4552.32|4551.72|4552.32|4551.72|4552.07|4551.47|13
1642675830000|2022-01-20 10:50:30|4552.19|4551.59|4552.07|4551.47|4552.19|4551.59|4552.07|4551.47|8
1642675840000|2022-01-20 10:50:40|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|54
1642675850000|2022-01-20 10:50:50|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|4552.32|4551.72|11
1642675860000|2022-01-20 10:51:00|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|4552.07|4551.47|9
1642675870000|2022-01-20 10:51:10|4552.07|4551.47|4552.32|4551.72|4552.32|4551.72|4552.07|4551.47|8
1642675880000|2022-01-20 10:51:20|4552.44|4551.84|4552.57|4551.97|4552.57|4551.97|4552.44|4551.84|5
1642675890000|2022-01-20 10:51:30|4552.82|4552.22|4552.57|4551.97|4552.82|4552.22|4552.57|4551.97|122
1642675900000|2022-01-20 10:51:40|4552.69|4552.09|4553.07|4552.47|4553.07|4552.47|4552.69|4552.09|81
1642675910000|2022-01-20 10:51:50|4552.94|4552.34|4552.82|4552.22|4552.94|4552.34|4552.82|4552.22|11
1642675920000|2022-01-20 10:52:00|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|4552.44|4551.84|20
1642675930000|2022-01-20 10:52:10|4552.69|4552.09|4552.57|4551.97|4552.69|4552.09|4552.57|4551.97|11
1642675940000|2022-01-20 10:52:20|4552.82|4552.22|4552.82|4552.22|4552.82|4552.22|4552.82|4552.22|8
1642675950000|2022-01-20 10:52:30|4552.57|4551.97|4552.07|4551.47|4552.57|4551.97|4552.07|4551.47|23
1642675960000|2022-01-20 10:52:40|||||||||85
1642675970000|2022-01-20 10:52:50|4552.32|4551.72|4552.57|4551.97|4552.57|4551.97|4552.32|4551.72|21
1642675980000|2022-01-20 10:53:00|4552.44|4551.84|4552.32|4551.72|4552.44|4551.84|4552.32|4551.72|6
1642675990000|2022-01-20 10:53:10|4552.44|4551.84|4552.44|4551.84|4552.44|4551.84|4552.32|4551.72|46
1642676000000|2022-01-20 10:53:20|4552.32|4551.72|4552.82|4552.22|4552.82|4552.22|4552.32|4551.72|77
1642676010000|2022-01-20 10:53:30|4553.07|4552.47|4552.94|4552.34|4553.07|4552.47|4552.82|4552.22|23
1642676020000|2022-01-20 10:53:40|4552.82|4552.22|4552.82|4552.22|4552.94|4552.34|4552.82|4552.22|0
1642676030000|2022-01-20 10:53:50|4552.57|4551.97|4552.82|4552.22|4552.82|4552.22|4552.57|4551.97|25
1642676040000|2022-01-20 10:54:00|4552.94|4552.34|4552.82|4552.22|4553.07|4552.47|4552.82|4552.22|20
1642676050000|2022-01-20 10:54:10|4552.94|4552.34|4553.07|4552.47|4553.07|4552.47|4552.94|4552.34|28
1642676060000|2022-01-20 10:54:20|||||||||6
1642676070000|2022-01-20 10:54:30|4553.32|4552.72|4553.07|4552.47|4553.32|4552.72|4553.07|4552.47|265
1642676080000|2022-01-20 10:54:40|||||||||28
1642676090000|2022-01-20 10:54:50|4553.32|4552.72|4553.32|4552.72|4553.32|4552.72|4553.32|4552.72|87
1642676100000|2022-01-20 10:55:00|4553.19|4552.59|4553.57|4552.97|4553.57|4552.97|4553.07|4552.47|179
1642676110000|2022-01-20 10:55:10|4553.32|4552.72|4553.32|4552.72|4553.32|4552.72|4553.07|4552.47|104
1642676120000|2022-01-20 10:55:20|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|4552.82|4552.22|68
1642676130000|2022-01-20 10:55:30|4552.94|4552.34|4553.32|4552.72|4553.32|4552.72|4552.82|4552.22|69
1642676140000|2022-01-20 10:55:40|||||||||57
1642676150000|2022-01-20 10:55:50|||||||||6
1642676160000|2022-01-20 10:56:00|4553.57|4552.97|4553.57|4552.97|4553.57|4552.97|4553.57|4552.97|46
1642676170000|2022-01-20 10:56:10|||||||||33
1642676180000|2022-01-20 10:56:20|4553.32|4552.72|4553.32|4552.72|4553.32|4552.72|4553.32|4552.72|62
1642676190000|2022-01-20 10:56:30|4553.57|4552.97|4553.57|4552.97|4553.57|4552.97|4553.57|4552.97|2
1642676200000|2022-01-20 10:56:40|4553.32|4552.72|4553.19|4552.59|4553.32|4552.72|4553.07|4552.47|87
1642676210000|2022-01-20 10:56:50|4553.32|4552.72|4552.82|4552.22|4553.32|4552.72|4552.82|4552.22|61
1642676220000|2022-01-20 10:57:00|4552.94|4552.34|4552.57|4551.97|4553.07|4552.47|4552.57|4551.97|45
1642676230000|2022-01-20 10:57:10|4552.82|4552.22|4552.82|4552.22|4552.82|4552.22|4552.82|4552.22|2
1642676240000|2022-01-20 10:57:20|4553.07|4552.47|4553.32|4552.72|4553.32|4552.72|4553.07|4552.47|18
1642676250000|2022-01-20 10:57:30|4553.07|4552.47|4552.82|4552.22|4553.07|4552.47|4552.82|4552.22|11
1642676260000|2022-01-20 10:57:40|4552.94|4552.34|4553.07|4552.47|4553.07|4552.47|4552.94|4552.34|2
1642676270000|2022-01-20 10:57:50|4552.82|4552.22|4552.82|4552.22|4552.82|4552.22|4552.82|4552.22|10
1642676280000|2022-01-20 10:58:00|||||||||1
1642676290000|2022-01-20 10:58:10|4552.57|4551.97|4552.82|4552.22|4552.82|4552.22|4552.57|4551.97|101
1642676300000|2022-01-20 10:58:20|4552.69|4552.09|4552.82|4552.22|4553.07|4552.47|4552.69|4552.09|16
1642676310000|2022-01-20 10:58:30|4552.57|4551.97|4552.57|4551.97|4552.82|4552.22|4552.57|4551.97|40
1642676320000|2022-01-20 10:58:40|4552.82|4552.22|4552.82|4552.22|4552.82|4552.22|4552.57|4551.97|12
1642676330000|2022-01-20 10:58:50|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|4552.32|4551.72|14
1642676340000|2022-01-20 10:59:00|4552.82|4552.22|4552.57|4551.97|4552.82|4552.22|4552.32|4551.72|16
1642676350000|2022-01-20 10:59:10|4552.44|4551.84|4551.82|4551.22|4552.44|4551.84|4551.82|4551.22|36
1642676360000|2022-01-20 10:59:20|4551.57|4550.97|4552.07|4551.47|4552.07|4551.47|4551.57|4550.97|68
1642676370000|2022-01-20 10:59:30|4552.32|4551.72|4552.07|4551.47|4552.32|4551.72|4552.07|4551.47|30
1642676380000|2022-01-20 10:59:40|4552.19|4551.59|4552.32|4551.72|4552.32|4551.72|4552.07|4551.47|3
1642676390000|2022-01-20 10:59:50|4552.44|4551.84|4553.07|4552.47|4553.07|4552.47|4552.44|4551.84|79
1642676400000|2022-01-20 11:00:00|4553.32|4552.72|4553.82|4553.22|4553.82|4553.22|4552.82|4552.22|195
1642676410000|2022-01-20 11:00:10|4553.57|4552.97|4553.82|4553.22|4553.82|4553.22|4553.57|4552.97|162
1642676420000|2022-01-20 11:00:20|4553.94|4553.34|4554.32|4553.72|4554.32|4553.72|4553.82|4553.22|168
1642676430000|2022-01-20 11:00:30|4554.82|4554.22|4554.82|4554.22|4555.32|4554.72|4554.82|4554.22|459
1642676440000|2022-01-20 11:00:40|4555.07|4554.47|4554.82|4554.22|4555.07|4554.47|4554.32|4553.72|152
1642676450000|2022-01-20 11:00:50|4555.32|4554.72|4555.32|4554.72|4555.32|4554.72|4555.07|4554.47|168
1642676460000|2022-01-20 11:01:00|||||||||59
1642676470000|2022-01-20 11:01:10|4555.07|4554.47|4554.32|4553.72|4555.07|4554.47|4554.32|4553.72|86
1642676480000|2022-01-20 11:01:20|4554.07|4553.47|4554.32|4553.72|4554.32|4553.72|4553.94|4553.34|67
1642676490000|2022-01-20 11:01:30|4554.19|4553.59|4555.32|4554.72|4555.32|4554.72|4554.19|4553.59|43
1642676500000|2022-01-20 11:01:40|||||||||10
1642676510000|2022-01-20 11:01:50|4555.07|4554.47|4555.07|4554.47|4555.32|4554.72|4555.07|4554.47|65
1642676520000|2022-01-20 11:02:00|4555.32|4554.72|4555.32|4554.72|4555.32|4554.72|4555.07|4554.47|29
1642676530000|2022-01-20 11:02:10|4555.19|4554.59|4555.07|4554.47|4555.32|4554.72|4554.82|4554.22|49
1642676540000|2022-01-20 11:02:20|4555.32|4554.72|4554.32|4553.72|4555.57|4554.97|4554.32|4553.72|157
1642676550000|2022-01-20 11:02:30|4554.57|4553.97|4554.32|4553.72|4554.82|4554.22|4554.32|4553.72|97
1642676560000|2022-01-20 11:02:40|4554.57|4553.97|4554.57|4553.97|4554.57|4553.97|4554.57|4553.97|45
1642676570000|2022-01-20 11:02:50|4554.69|4554.09|4554.57|4553.97|4554.82|4554.22|4554.57|4553.97|21
1642676580000|2022-01-20 11:03:00|4554.82|4554.22|4554.82|4554.22|4554.82|4554.22|4554.57|4553.97|112
1642676590000|2022-01-20 11:03:10|||||||||120
1642676600000|2022-01-20 11:03:20|4555.82|4555.22|4555.32|4554.72|4555.82|4555.22|4555.32|4554.72|219
1642676610000|2022-01-20 11:03:30|4555.07|4554.47|4555.07|4554.47|4555.57|4554.97|4554.82|4554.22|118
1642676620000|2022-01-20 11:03:40|4555.32|4554.72|4555.69|4555.09|4555.82|4555.22|4555.07|4554.47|136
1642676630000|2022-01-20 11:03:50|4555.57|4554.97|4555.82|4555.22|4555.82|4555.22|4555.57|4554.97|62
1642676640000|2022-01-20 11:04:00|4555.57|4554.97|4555.69|4555.09|4555.69|4555.09|4555.57|4554.97|86
1642676650000|2022-01-20 11:04:10|4555.57|4554.97|4556.32|4555.72|4556.32|4555.72|4555.57|4554.97|534
1642676660000|2022-01-20 11:04:20|4556.57|4555.97|4556.57|4555.97|4556.57|4555.97|4556.57|4555.97|167
1642676670000|2022-01-20 11:04:30|4556.32|4555.72|4555.57|4554.97|4556.32|4555.72|4555.44|4554.84|333
1642676680000|2022-01-20 11:04:40|4555.69|4555.09|4555.82|4555.22|4556.07|4555.47|4555.57|4554.97|45
1642676690000|2022-01-20 11:04:50|4556.07|4555.47|4555.82|4555.22|4556.07|4555.47|4555.82|4555.22|99
1642676700000|2022-01-20 11:05:00|4556.32|4555.72|4556.57|4555.97|4556.82|4556.22|4556.32|4555.72|176
1642676710000|2022-01-20 11:05:10|4556.32|4555.72|4556.32|4555.72|4556.32|4555.72|4556.32|4555.72|54
1642676720000|2022-01-20 11:05:20|4556.44|4555.84|4557.07|4556.47|4557.32|4556.72|4555.82|4555.22|427
1642676730000|2022-01-20 11:05:30|4557.19|4556.59|4556.82|4556.22|4557.19|4556.59|4556.57|4555.97|84
1642676740000|2022-01-20 11:05:40|4556.94|4556.34|4556.57|4555.97|4556.94|4556.34|4556.44|4555.84|46
1642676750000|2022-01-20 11:05:50|4556.44|4555.84|4556.57|4555.97|4556.94|4556.34|4556.32|4555.72|48
1642676760000|2022-01-20 11:06:00|4556.32|4555.72|4557.07|4556.47|4557.07|4556.47|4556.32|4555.72|64
1642676770000|2022-01-20 11:06:10|4557.19|4556.59|4556.57|4555.97|4557.32|4556.72|4556.57|4555.97|46
1642676780000|2022-01-20 11:06:20|4556.82|4556.22|4556.57|4555.97|4556.82|4556.22|4556.57|4555.97|28
1642676790000|2022-01-20 11:06:30|4556.82|4556.22|4556.82|4556.22|4556.82|4556.22|4556.82|4556.22|6
1642676800000|2022-01-20 11:06:40|4556.57|4555.97|4556.57|4555.97|4556.57|4555.97|4556.32|4555.72|96
1642676810000|2022-01-20 11:06:50|4556.82|4556.22|4556.82|4556.22|4556.82|4556.22|4556.82|4556.22|57
1642676820000|2022-01-20 11:07:00|4556.57|4555.97|4556.82|4556.22|4556.82|4556.22|4556.57|4555.97|54
1642676830000|2022-01-20 11:07:10|4557.07|4556.47|4556.82|4556.22|4557.07|4556.47|4556.82|4556.22|31
1642676840000|2022-01-20 11:07:20|4557.07|4556.47|4557.19|4556.59|4557.32|4556.72|4556.82|4556.22|284
1642676850000|2022-01-20 11:07:30|4557.32|4556.72|4557.07|4556.47|4557.32|4556.72|4557.07|4556.47|71
1642676860000|2022-01-20 11:07:40|4557.32|4556.72|4557.44|4556.84|4557.57|4556.97|4557.32|4556.72|74
1642676870000|2022-01-20 11:07:50|4557.57|4556.97|4557.57|4556.97|4557.57|4556.97|4557.32|4556.72|40
1642676880000|2022-01-20 11:08:00|4557.32|4556.72|4557.07|4556.47|4557.44|4556.84|4557.07|4556.47|298
1642676890000|2022-01-20 11:08:10|4557.32|4556.72|4557.32|4556.72|4557.32|4556.72|4557.07|4556.47|128
1642676900000|2022-01-20 11:08:20|4557.57|4556.97|4557.57|4556.97|4557.57|4556.97|4557.57|4556.97|8
1642676910000|2022-01-20 11:08:30|4557.44|4556.84|4557.57|4556.97|4557.69|4557.09|4557.32|4556.72|25
1642676920000|2022-01-20 11:08:40|4557.32|4556.72|4557.19|4556.59|4557.32|4556.72|4557.07|4556.47|43
1642676930000|2022-01-20 11:08:50|4557.07|4556.47|4557.07|4556.47|4557.32|4556.72|4557.07|4556.47|12
1642676940000|2022-01-20 11:09:00|4557.32|4556.72|4557.32|4556.72|4557.32|4556.72|4557.32|4556.72|14
1642676950000|2022-01-20 11:09:10|||||||||6
1642676960000|2022-01-20 11:09:20|4557.57|4556.97|4557.07|4556.47|4557.57|4556.97|4557.07|4556.47|37
1642676970000|2022-01-20 11:09:30|4557.19|4556.59|4557.07|4556.47|4557.32|4556.72|4557.07|4556.47|23
1642676980000|2022-01-20 11:09:40|||||||||1
1642676990000|2022-01-20 11:09:50|4556.82|4556.22|4556.82|4556.22|4557.07|4556.47|4556.82|4556.22|27
1642677000000|2022-01-20 11:10:00|4556.57|4555.97|4556.82|4556.22|4556.82|4556.22|4556.57|4555.97|98
1642677010000|2022-01-20 11:10:10|4556.57|4555.97|4556.82|4556.22|4556.82|4556.22|4556.57|4555.97|43
1642677020000|2022-01-20 11:10:20|4557.07|4556.47|4557.07|4556.47|4557.07|4556.47|4557.07|4556.47|11
1642677030000|2022-01-20 11:10:30|4557.32|4556.72|4557.57|4556.97|4557.57|4556.97|4557.32|4556.72|32
1642677040000|2022-01-20 11:10:40|4557.32|4556.72|4557.32|4556.72|4557.32|4556.72|4557.32|4556.72|33
1642677050000|2022-01-20 11:10:50|4557.57|4556.97|4557.57|4556.97|4557.57|4556.97|4557.32|4556.72|44
1642677060000|2022-01-20 11:11:00|4557.32|4556.72|4557.57|4556.97|4557.57|4556.97|4557.32|4556.72|26
1642677070000|2022-01-20 11:11:10|4557.82|4557.22|4557.57|4556.97|4557.82|4557.22|4557.57|4556.97|100
1642677080000|2022-01-20 11:11:20|4557.32|4556.72|4557.32|4556.72|4557.32|4556.72|4557.32|4556.72|15
1642677090000|2022-01-20 11:11:30|4557.07|4556.47|4556.82|4556.22|4557.07|4556.47|4556.82|4556.22|29
1642677100000|2022-01-20 11:11:40|4557.07|4556.47|4557.82|4557.22|4557.82|4557.22|4557.07|4556.47|39
1642677110000|2022-01-20 11:11:50|4557.57|4556.97|4557.57|4556.97|4557.82|4557.22|4557.57|4556.97|32
1642677120000|2022-01-20 11:12:00|4557.82|4557.22|4557.32|4556.72|4557.82|4557.22|4557.32|4556.72|23
1642677130000|2022-01-20 11:12:10|4557.44|4556.84|4557.32|4556.72|4557.44|4556.84|4557.32|4556.72|19
1642677140000|2022-01-20 11:12:20|4557.82|4557.22|4557.32|4556.72|4557.82|4557.22|4557.32|4556.72|162
1642677150000|2022-01-20 11:12:30|4557.44|4556.84|4557.57|4556.97|4557.57|4556.97|4557.32|4556.72|68
1642677160000|2022-01-20 11:12:40|4557.69|4557.09|4557.32|4556.72|4557.82|4557.22|4557.32|4556.72|42
1642677170000|2022-01-20 11:12:50|4557.57|4556.97|4557.57|4556.97|4557.57|4556.97|4557.57|4556.97|15
1642677180000|2022-01-20 11:13:00|4557.32|4556.72|4557.32|4556.72|4557.82|4557.22|4557.32|4556.72|91
1642677190000|2022-01-20 11:13:10|||||||||22
1642677200000|2022-01-20 11:13:20|4557.57|4556.97|4557.57|4556.97|4557.57|4556.97|4557.57|4556.97|11
1642677210000|2022-01-20 11:13:30|4557.32|4556.72|4557.07|4556.47|4557.57|4556.97|4557.07|4556.47|30
1642677220000|2022-01-20 11:13:40|4556.82|4556.22|4556.82|4556.22|4556.82|4556.22|4556.82|4556.22|18
1642677230000|2022-01-20 11:13:50|4556.94|4556.34|4556.82|4556.22|4556.94|4556.34|4556.82|4556.22|29
1642677240000|2022-01-20 11:14:00|4556.57|4555.97|4556.32|4555.72|4556.82|4556.22|4556.32|4555.72|210
1642677250000|2022-01-20 11:14:10|4556.07|4555.47|4556.07|4555.47|4556.07|4555.47|4556.07|4555.47|64
1642677260000|2022-01-20 11:14:20|4556.19|4555.59|4555.57|4554.97|4556.32|4555.72|4555.57|4554.97|78
1642677270000|2022-01-20 11:14:30|4555.32|4554.72|4555.57|4554.97|4555.57|4554.97|4555.32|4554.72|159
1642677280000|2022-01-20 11:14:40|4555.44|4554.84|4555.82|4555.22|4555.82|4555.22|4555.44|4554.84|56
1642677290000|2022-01-20 11:14:50|4555.57|4554.97|4555.82|4555.22|4556.07|4555.47|4555.57|4554.97|34
1642677300000|2022-01-20 11:15:00|4556.69|4556.09|4556.82|4556.22|4557.07|4556.47|4556.57|4555.97|259
1642677310000|2022-01-20 11:15:10|4556.57|4555.97|4557.07|4556.47|4557.07|4556.47|4556.57|4555.97|65
1642677320000|2022-01-20 11:15:20|4557.19|4556.59|4557.07|4556.47|4557.19|4556.59|4557.07|4556.47|4
1642677330000|2022-01-20 11:15:30|4557.32|4556.72|4557.32|4556.72|4557.32|4556.72|4557.32|4556.72|20
1642677340000|2022-01-20 11:15:40|4556.82|4556.22|4557.32|4556.72|4557.32|4556.72|4556.69|4556.09|70
1642677350000|2022-01-20 11:15:50|4557.57|4556.97|4557.57|4556.97|4557.82|4557.22|4557.57|4556.97|154
1642677360000|2022-01-20 11:16:00|4557.82|4557.22|4557.82|4557.22|4557.82|4557.22|4557.57|4556.97|95
1642677370000|2022-01-20 11:16:10|4557.69|4557.09|4557.82|4557.22|4557.82|4557.22|4557.57|4556.97|22
1642677380000|2022-01-20 11:16:20|4559.57|4558.97|4559.57|4558.97|4559.57|4558.97|4559.32|4558.72|561
1642677390000|2022-01-20 11:16:30|4559.32|4558.72|4559.32|4558.72|4559.57|4558.97|4559.07|4558.47|81
1642677400000|2022-01-20 11:16:40|4559.44|4558.84|4559.57|4558.97|4559.82|4559.22|4559.32|4558.72|161
1642677410000|2022-01-20 11:16:50|4559.82|4559.22|4559.57|4558.97|4559.82|4559.22|4559.57|4558.97|26
1642677420000|2022-01-20 11:17:00|4559.82|4559.22|4559.82|4559.22|4559.82|4559.22|4559.32|4558.72|50
1642677430000|2022-01-20 11:17:10|4559.57|4558.97|4560.19|4559.59|4560.32|4559.72|4559.57|4558.97|206
1642677440000|2022-01-20 11:17:20|4560.32|4559.72|4560.07|4559.47|4560.32|4559.72|4560.07|4559.47|23
1642677450000|2022-01-20 11:17:30|4559.82|4559.22|4559.94|4559.34|4560.07|4559.47|4559.82|4559.22|29
1642677460000|2022-01-20 11:17:40|4559.82|4559.22|4560.07|4559.47|4560.07|4559.47|4559.32|4558.72|108
1642677470000|2022-01-20 11:17:50|||||||||21
1642677480000|2022-01-20 11:18:00|4559.82|4559.22|4559.07|4558.47|4559.82|4559.22|4559.07|4558.47|122
1642677490000|2022-01-20 11:18:10|4559.19|4558.59|4559.32|4558.72|4559.32|4558.72|4559.07|4558.47|27
1642677500000|2022-01-20 11:18:20|4558.82|4558.22|4559.32|4558.72|4559.32|4558.72|4558.82|4558.22|128
1642677510000|2022-01-20 11:18:30|4559.07|4558.47|4559.32|4558.72|4559.32|4558.72|4559.07|4558.47|25
1642677520000|2022-01-20 11:18:40|4559.07|4558.47|4558.82|4558.22|4559.32|4558.72|4558.82|4558.22|57
1642677530000|2022-01-20 11:18:50|4559.07|4558.47|4559.57|4558.97|4559.57|4558.97|4558.82|4558.22|27
1642677540000|2022-01-20 11:19:00|4559.32|4558.72|4559.32|4558.72|4559.57|4558.97|4559.32|4558.72|15
1642677550000|2022-01-20 11:19:10|4559.57|4558.97|4559.32|4558.72|4559.57|4558.97|4559.32|4558.72|29
1642677560000|2022-01-20 11:19:20|4559.57|4558.97|4560.07|4559.47|4560.07|4559.47|4559.57|4558.97|44
1642677570000|2022-01-20 11:19:30|4559.82|4559.22|4559.82|4559.22|4560.07|4559.47|4559.82|4559.22|40
1642677580000|2022-01-20 11:19:40|4559.57|4558.97|4559.32|4558.72|4559.57|4558.97|4559.07|4558.47|41
1642677590000|2022-01-20 11:19:50|4559.07|4558.47|4559.57|4558.97|4559.57|4558.97|4559.07|4558.47|56
1642677600000|2022-01-20 11:20:00|4559.32|4558.72|4559.57|4558.97|4559.57|4558.97|4559.32|4558.72|36
1642677610000|2022-01-20 11:20:10|4559.44|4558.84|4559.07|4558.47|4559.57|4558.97|4559.07|4558.47|151
1642677620000|2022-01-20 11:20:20|4558.82|4558.22|4558.69|4558.09|4559.07|4558.47|4558.69|4558.09|58
1642677630000|2022-01-20 11:20:30|4558.82|4558.22|4558.07|4557.47|4558.82|4558.22|4558.07|4557.47|123
1642677640000|2022-01-20 11:20:40|4558.32|4557.72|4558.07|4557.47|4558.32|4557.72|4558.07|4557.47|75
1642677650000|2022-01-20 11:20:50|||||||||1
1642677660000|2022-01-20 11:21:00|4557.94|4557.34|4558.07|4557.47|4558.07|4557.47|4557.82|4557.22|31
1642677670000|2022-01-20 11:21:10|4557.82|4557.22|4558.07|4557.47|4558.07|4557.47|4557.82|4557.22|6
1642677680000|2022-01-20 11:21:20|4558.32|4557.72|4558.07|4557.47|4558.32|4557.72|4557.82|4557.22|73
1642677690000|2022-01-20 11:21:30|4558.32|4557.72|4558.07|4557.47|4558.32|4557.72|4557.94|4557.34|44
1642677700000|2022-01-20 11:21:40|||||||||37
1642677710000|2022-01-20 11:21:50|4557.82|4557.22|4558.32|4557.72|4558.32|4557.72|4557.82|4557.22|48
1642677720000|2022-01-20 11:22:00|4558.57|4557.97|4558.82|4558.22|4558.82|4558.22|4558.57|4557.97|12
1642677730000|2022-01-20 11:22:10|4559.07|4558.47|4558.82|4558.22|4559.07|4558.47|4558.82|4558.22|157
1642677740000|2022-01-20 11:22:20|4558.94|4558.34|4558.82|4558.22|4559.07|4558.47|4558.82|4558.22|46
1642677750000|2022-01-20 11:22:30|4558.94|4558.34|4558.57|4557.97|4559.07|4558.47|4558.57|4557.97|100
1642677760000|2022-01-20 11:22:40|4558.32|4557.72|4558.19|4557.59|4558.32|4557.72|4558.07|4557.47|23
1642677770000|2022-01-20 11:22:50|4558.32|4557.72|4558.07|4557.47|4558.32|4557.72|4558.07|4557.47|6
1642677780000|2022-01-20 11:23:00|4557.82|4557.22|4558.07|4557.47|4558.07|4557.47|4557.82|4557.22|22
1642677790000|2022-01-20 11:23:10|4558.19|4557.59|4558.32|4557.72|4558.32|4557.72|4558.19|4557.59|53
1642677800000|2022-01-20 11:23:20|4558.19|4557.59|4558.32|4557.72|4559.07|4558.47|4558.19|4557.59|203
1642677810000|2022-01-20 11:23:30|4558.57|4557.97|4558.57|4557.97|4558.57|4557.97|4558.57|4557.97|21
1642677820000|2022-01-20 11:23:40|4558.82|4558.22|4558.82|4558.22|4559.07|4558.47|4558.82|4558.22|143
1642677830000|2022-01-20 11:23:50|4558.57|4557.97|4558.82|4558.22|4558.82|4558.22|4558.57|4557.97|19
1642677840000|2022-01-20 11:24:00|4558.57|4557.97|4558.32|4557.72|4558.57|4557.97|4558.32|4557.72|92
1642677850000|2022-01-20 11:24:10|4558.07|4557.47|4558.57|4557.97|4558.57|4557.97|4558.07|4557.47|159
1642677860000|2022-01-20 11:24:20|4558.32|4557.72|4558.57|4557.97|4558.57|4557.97|4558.32|4557.72|22
1642677880000|2022-01-20 11:24:40|4558.82|4558.22|4559.07|4558.47|4559.07|4558.47|4558.82|4558.22|13
1642677890000|2022-01-20 11:24:50|4558.82|4558.22|4558.82|4558.22|4559.07|4558.47|4558.82|4558.22|88
1642677900000|2022-01-20 11:25:00|4558.57|4557.97|4558.82|4558.22|4559.07|4558.47|4558.57|4557.97|63
1642677910000|2022-01-20 11:25:10|4559.07|4558.47|4559.07|4558.47|4559.07|4558.47|4559.07|4558.47|7
1642677920000|2022-01-20 11:25:20|4558.82|4558.22|4559.07|4558.47|4559.07|4558.47|4558.82|4558.22|51
1642677930000|2022-01-20 11:25:30|4558.82|4558.22|4558.82|4558.22|4558.82|4558.22|4558.57|4557.97|23
1642677940000|2022-01-20 11:25:40|4558.94|4558.34|4558.94|4558.34|4559.07|4558.47|4558.94|4558.34|23
1642677950000|2022-01-20 11:25:50|4558.82|4558.22|4558.82|4558.22|4559.07|4558.47|4558.57|4557.97|43
1642677960000|2022-01-20 11:26:00|4558.94|4558.34|4558.82|4558.22|4559.07|4558.47|4558.82|4558.22|19
1642677970000|2022-01-20 11:26:10|||||||||9
1642677980000|2022-01-20 11:26:20|4558.94|4558.34|4558.57|4557.97|4559.07|4558.47|4558.57|4557.97|58
1642677990000|2022-01-20 11:26:30|4558.82|4558.22|4558.82|4558.22|4558.82|4558.22|4558.57|4557.97|130
1642678000000|2022-01-20 11:26:40|4558.57|4557.97|4558.07|4557.47|4558.57|4557.97|4558.07|4557.47|115
1642678010000|2022-01-20 11:26:50|4558.19|4557.59|4558.07|4557.47|4558.19|4557.59|4557.82|4557.22|67
1642678020000|2022-01-20 11:27:00|4558.19|4557.59|4558.82|4558.22|4558.82|4558.22|4558.19|4557.59|62
1642678030000|2022-01-20 11:27:10|4558.94|4558.34|4559.07|4558.47|4559.32|4558.72|4558.94|4558.34|107
1642678040000|2022-01-20 11:27:20|4559.32|4558.72|4559.32|4558.72|4559.32|4558.72|4559.07|4558.47|111
1642678050000|2022-01-20 11:27:30|4559.07|4558.47|4559.07|4558.47|4559.32|4558.72|4559.07|4558.47|45
1642678060000|2022-01-20 11:27:40|4559.19|4558.59|4559.32|4558.72|4559.32|4558.72|4559.07|4558.47|39
1642678080000|2022-01-20 11:28:00|4559.57|4558.97|4559.07|4558.47|4560.07|4559.47|4559.07|4558.47|291
1642678090000|2022-01-20 11:28:10|4559.32|4558.72|4559.07|4558.47|4559.32|4558.72|4559.07|4558.47|54
1642678100000|2022-01-20 11:28:20|4558.82|4558.22|4559.32|4558.72|4559.32|4558.72|4558.82|4558.22|76
1642678110000|2022-01-20 11:28:30|||||||||41
1642678120000|2022-01-20 11:28:40|4559.57|4558.97|4559.32|4558.72|4559.82|4559.22|4559.32|4558.72|96
1642678130000|2022-01-20 11:28:50|4559.44|4558.84|4559.32|4558.72|4559.57|4558.97|4559.07|4558.47|140
1642678140000|2022-01-20 11:29:00|4559.07|4558.47|4558.82|4558.22|4559.07|4558.47|4558.82|4558.22|58
1642678150000|2022-01-20 11:29:10|4559.32|4558.72|4559.32|4558.72|4559.32|4558.72|4559.32|4558.72|46
1642678160000|2022-01-20 11:29:20|4559.07|4558.47|4558.82|4558.22|4559.32|4558.72|4558.82|4558.22|13
1642678170000|2022-01-20 11:29:30|4558.57|4557.97|4558.32|4557.72|4558.57|4557.97|4558.32|4557.72|11
1642678180000|2022-01-20 11:29:40|4558.57|4557.97|4558.32|4557.72|4558.57|4557.97|4558.07|4557.47|100
1642678190000|2022-01-20 11:29:50|4558.19|4557.59|4558.19|4557.59|4558.19|4557.59|4558.07|4557.47|58
1642678200000|2022-01-20 11:30:00|4558.07|4557.47|4558.07|4557.47|4558.32|4557.72|4558.07|4557.47|14
1642678210000|2022-01-20 11:30:10|4557.94|4557.34|4557.82|4557.22|4557.94|4557.34|4557.82|4557.22|20
1642678220000|2022-01-20 11:30:20|4558.07|4557.47|4556.82|4556.22|4558.07|4557.47|4556.82|4556.22|100
1642678230000|2022-01-20 11:30:30|4557.07|4556.47|4557.07|4556.47|4557.32|4556.72|4556.82|4556.22|203
1642678240000|2022-01-20 11:30:40|4557.32|4556.72|4557.07|4556.47|4557.32|4556.72|4557.07|4556.47|56
1642678250000|2022-01-20 11:30:50|4556.94|4556.34|4556.82|4556.22|4556.94|4556.34|4556.82|4556.22|25
1642678260000|2022-01-20 11:31:00|4556.94|4556.34|4557.07|4556.47|4557.19|4556.59|4556.82|4556.22|11
1642678270000|2022-01-20 11:31:10|4556.82|4556.22|4556.94|4556.34|4557.07|4556.47|4556.57|4555.97|78
1642678280000|2022-01-20 11:31:20|4556.82|4556.22|4556.57|4555.97|4556.94|4556.34|4556.57|4555.97|34
1642678290000|2022-01-20 11:31:30|4556.82|4556.22|4556.57|4555.97|4556.82|4556.22|4556.57|4555.97|10
1642678300000|2022-01-20 11:31:40|||||||||1
1642678310000|2022-01-20 11:31:50|4556.32|4555.72|4556.82|4556.22|4556.82|4556.22|4556.32|4555.72|87
1642678320000|2022-01-20 11:32:00|4556.57|4555.97|4556.32|4555.72|4556.82|4556.22|4556.32|4555.72|48
1642678330000|2022-01-20 11:32:10|4556.44|4555.84|4556.57|4555.97|4556.57|4555.97|4556.32|4555.72|21
1642678340000|2022-01-20 11:32:20|4556.32|4555.72|4556.32|4555.72|4556.57|4555.97|4556.32|4555.72|26
1642678350000|2022-01-20 11:32:30|||||||||4
1642678360000|2022-01-20 11:32:40|4556.44|4555.84|4556.82|4556.22|4556.82|4556.22|4556.44|4555.84|37
1642678370000|2022-01-20 11:32:50|4557.07|4556.47|4557.07|4556.47|4557.19|4556.59|4556.82|4556.22|54
1642678380000|2022-01-20 11:33:00|4556.94|4556.34|4557.07|4556.47|4557.07|4556.47|4556.94|4556.34|16
1642678390000|2022-01-20 11:33:10|4556.82|4556.22|4556.44|4555.84|4556.82|4556.22|4556.32|4555.72|16
1642678400000|2022-01-20 11:33:20|4556.57|4555.97|4556.82|4556.22|4557.07|4556.47|4556.57|4555.97|50
1642678410000|2022-01-20 11:33:30|4556.94|4556.34|4556.57|4555.97|4557.07|4556.47|4556.57|4555.97|32
1642678420000|2022-01-20 11:33:40|||||||||73
1642678430000|2022-01-20 11:33:50|4556.32|4555.72|4556.07|4555.47|4556.32|4555.72|4556.07|4555.47|87
1642678440000|2022-01-20 11:34:00|4555.82|4555.22|4555.82|4555.22|4555.82|4555.22|4555.57|4554.97|85
1642678450000|2022-01-20 11:34:10|4555.94|4555.34|4556.07|4555.47|4556.07|4555.47|4555.94|4555.34|58
1642678460000|2022-01-20 11:34:20|4556.32|4555.72|4555.82|4555.22|4556.32|4555.72|4555.69|4555.09|45
1642678470000|2022-01-20 11:34:30|4555.69|4555.09|4555.57|4554.97|4555.69|4555.09|4555.32|4554.72|96
1642678480000|2022-01-20 11:34:40|4555.44|4554.84|4555.57|4554.97|4555.82|4555.22|4555.32|4554.72|37
1642678490000|2022-01-20 11:34:50|4555.82|4555.22|4555.57|4554.97|4555.82|4555.22|4555.57|4554.97|16
1642678500000|2022-01-20 11:35:00|4555.44|4554.84|4555.57|4554.97|4555.82|4555.22|4555.44|4554.84|16
1642678510000|2022-01-20 11:35:10|4555.82|4555.22|4556.07|4555.47|4556.07|4555.47|4555.82|4555.22|15
1642678520000|2022-01-20 11:35:20|4555.94|4555.34|4556.32|4555.72|4556.57|4555.97|4555.94|4555.34|53
1642678530000|2022-01-20 11:35:30|4555.82|4555.22|4555.82|4555.22|4556.07|4555.47|4555.82|4555.22|79
1642678540000|2022-01-20 11:35:40|4556.07|4555.47|4556.07|4555.47|4556.07|4555.47|4556.07|4555.47|17
1642678550000|2022-01-20 11:35:50|4556.32|4555.72|4556.32|4555.72|4556.57|4555.97|4556.32|4555.72|15
1642678560000|2022-01-20 11:36:00|4556.57|4555.97|4556.57|4555.97|4556.57|4555.97|4556.57|4555.97|26
1642678570000|2022-01-20 11:36:10|4556.44|4555.84|4556.44|4555.84|4556.82|4556.22|4556.44|4555.84|39
1642678580000|2022-01-20 11:36:20|4556.57|4555.97|4556.07|4555.47|4556.57|4555.97|4555.82|4555.22|69
1642678590000|2022-01-20 11:36:30|4556.32|4555.72|4556.07|4555.47|4556.32|4555.72|4556.07|4555.47|5
1642678600000|2022-01-20 11:36:40|||||||||2
1642678610000|2022-01-20 11:36:50|4556.19|4555.59|4556.32|4555.72|4556.57|4555.97|4556.19|4555.59|26
1642678620000|2022-01-20 11:37:00|4556.44|4555.84|4556.57|4555.97|4556.82|4556.22|4556.32|4555.72|7
1642678630000|2022-01-20 11:37:10|4556.32|4555.72|4556.32|4555.72|4556.57|4555.97|4556.32|4555.72|48
1642678640000|2022-01-20 11:37:20|4556.19|4555.59|4556.44|4555.84|4556.57|4555.97|4556.19|4555.59|16
1642678650000|2022-01-20 11:37:30|4556.57|4555.97|4556.07|4555.47|4556.57|4555.97|4555.82|4555.22|62
1642678660000|2022-01-20 11:37:40|4556.32|4555.72|4556.07|4555.47|4556.32|4555.72|4556.07|4555.47|1
1642678670000|2022-01-20 11:37:50|4556.32|4555.72|4556.07|4555.47|4556.32|4555.72|4555.94|4555.34|33
1642678680000|2022-01-20 11:38:00|4556.19|4555.59|4556.07|4555.47|4556.19|4555.59|4556.07|4555.47|12
1642678690000|2022-01-20 11:38:10|4556.32|4555.72|4556.57|4555.97|4556.57|4555.97|4556.32|4555.72|9
1642678700000|2022-01-20 11:38:20|4556.32|4555.72|4556.44|4555.84|4556.44|4555.84|4556.07|4555.47|16
1642678710000|2022-01-20 11:38:30|4556.32|4555.72|4556.32|4555.72|4556.57|4555.97|4556.19|4555.59|13
1642678720000|2022-01-20 11:38:40|4556.57|4555.97|4556.32|4555.72|4556.57|4555.97|4556.32|4555.72|11
1642678730000|2022-01-20 11:38:50|4556.57|4555.97|4556.82|4556.22|4557.07|4556.47|4556.57|4555.97|79
1642678740000|2022-01-20 11:39:00|4556.57|4555.97|4556.69|4556.09|4556.82|4556.22|4556.57|4555.97|32
1642678750000|2022-01-20 11:39:10|4556.57|4555.97|4556.32|4555.72|4556.82|4556.22|4556.32|4555.72|23
1642678760000|2022-01-20 11:39:20|4556.19|4555.59|4556.32|4555.72|4556.32|4555.72|4556.19|4555.59|5
1642678770000|2022-01-20 11:39:30|4556.57|4555.97|4556.07|4555.47|4556.57|4555.97|4556.07|4555.47|13
1642678780000|2022-01-20 11:39:40|4556.32|4555.72|4556.82|4556.22|4556.82|4556.22|4556.32|4555.72|26
1642678790000|2022-01-20 11:39:50|4557.07|4556.47|4557.07|4556.47|4557.07|4556.47|4557.07|4556.47|10
1642678800000|2022-01-20 11:40:00|4556.82|4556.22|4557.07|4556.47|4557.07|4556.47|4556.69|4556.09|32
1642678810000|2022-01-20 11:40:10|4556.94|4556.34|4557.07|4556.47|4557.07|4556.47|4556.82|4556.22|4
1642678820000|2022-01-20 11:40:20|4556.94|4556.34|4556.82|4556.22|4557.19|4556.59|4556.82|4556.22|87
1642678830000|2022-01-20 11:40:30|4557.07|4556.47|4556.82|4556.22|4557.07|4556.47|4556.82|4556.22|8
1642678840000|2022-01-20 11:40:40|4557.07|4556.47|4557.07|4556.47|4557.32|4556.72|4557.07|4556.47|8
1642678850000|2022-01-20 11:40:50|4556.94|4556.34|4556.82|4556.22|4556.94|4556.34|4556.82|4556.22|9
1642678860000|2022-01-20 11:41:00|4556.57|4555.97|4556.57|4555.97|4556.57|4555.97|4556.57|4555.97|5
1642678870000|2022-01-20 11:41:10|4556.69|4556.09|4556.82|4556.22|4556.82|4556.22|4556.57|4555.97|6
1642678880000|2022-01-20 11:41:20|4556.57|4555.97|4556.57|4555.97|4556.82|4556.22|4556.57|4555.97|9
1642678890000|2022-01-20 11:41:30|4556.82|4556.22|4556.82|4556.22|4556.82|4556.22|4556.69|4556.09|2
1642678900000|2022-01-20 11:41:40|4556.94|4556.34|4556.57|4555.97|4556.94|4556.34|4556.57|4555.97|13
1642678910000|2022-01-20 11:41:50|4556.44|4555.84|4556.32|4555.72|4556.44|4555.84|4556.32|4555.72|4
1642678920000|2022-01-20 11:42:00|4556.07|4555.47|4555.82|4555.22|4556.07|4555.47|4555.57|4554.97|48
1642678930000|2022-01-20 11:42:10|4555.69|4555.09|4555.82|4555.22|4555.82|4555.22|4555.69|4555.09|11
1642678940000|2022-01-20 11:42:20|4556.07|4555.47|4556.07|4555.47|4556.07|4555.47|4556.07|4555.47|34
1642678950000|2022-01-20 11:42:30|4556.32|4555.72|4556.32|4555.72|4556.32|4555.72|4556.32|4555.72|3
1642678960000|2022-01-20 11:42:40|4556.44|4555.84|4556.44|4555.84|4556.44|4555.84|4556.44|4555.84|19
1642678970000|2022-01-20 11:42:50|4556.57|4555.97|4556.07|4555.47|4556.57|4555.97|4556.07|4555.47|20
1642678980000|2022-01-20 11:43:00|4556.19|4555.59|4556.19|4555.59|4556.32|4555.72|4556.19|4555.59|17
1642678990000|2022-01-20 11:43:10|4556.07|4555.47|4556.32|4555.72|4556.57|4555.97|4556.07|4555.47|16
1642679000000|2022-01-20 11:43:20|4556.19|4555.59|4556.57|4555.97|4556.57|4555.97|4556.19|4555.59|40
1642679010000|2022-01-20 11:43:30|4556.32|4555.72|4556.07|4555.47|4556.57|4555.97|4556.07|4555.47|21
1642679020000|2022-01-20 11:43:40|||||||||1
1642679030000|2022-01-20 11:43:50|4556.32|4555.72|4556.07|4555.47|4556.32|4555.72|4556.07|4555.47|12
1642679040000|2022-01-20 11:44:00|4555.82|4555.22|4555.82|4555.22|4555.82|4555.22|4555.32|4554.72|33
1642679050000|2022-01-20 11:44:10|4555.94|4555.34|4555.57|4554.97|4555.94|4555.34|4555.57|4554.97|21
1642679060000|2022-01-20 11:44:20|4555.32|4554.72|4555.44|4554.84|4555.44|4554.84|4555.32|4554.72|81
1642679070000|2022-01-20 11:44:30|4555.32|4554.72|4555.32|4554.72|4555.57|4554.97|4555.32|4554.72|40
1642679080000|2022-01-20 11:44:40|4555.07|4554.47|4555.07|4554.47|4555.32|4554.72|4555.07|4554.47|58
1642679090000|2022-01-20 11:44:50|4555.32|4554.72|4554.82|4554.22|4555.32|4554.72|4554.82|4554.22|77
1642679100000|2022-01-20 11:45:00|4555.07|4554.47|4554.32|4553.72|4555.07|4554.47|4554.07|4553.47|220
1642679110000|2022-01-20 11:45:10|4554.57|4553.97|4554.32|4553.72|4554.57|4553.97|4554.07|4553.47|56
1642679120000|2022-01-20 11:45:20|4554.07|4553.47|4553.57|4552.97|4554.07|4553.47|4553.32|4552.72|151
1642679130000|2022-01-20 11:45:30|4553.82|4553.22|4553.32|4552.72|4553.82|4553.22|4553.32|4552.72|76
1642679140000|2022-01-20 11:45:40|4553.44|4552.84|4552.57|4551.97|4553.44|4552.84|4552.57|4551.97|112
1642679150000|2022-01-20 11:45:50|4553.07|4552.47|4553.07|4552.47|4553.32|4552.72|4552.82|4552.22|218
1642679160000|2022-01-20 11:46:00|4552.57|4551.97|4552.82|4552.22|4552.82|4552.22|4552.57|4551.97|103
1642679170000|2022-01-20 11:46:10|4552.69|4552.09|4552.32|4551.72|4552.82|4552.22|4552.32|4551.72|71
1642679180000|2022-01-20 11:46:20|4552.57|4551.97|4552.57|4551.97|4552.82|4552.22|4552.57|4551.97|33
1642679190000|2022-01-20 11:46:30|4552.32|4551.72|4552.57|4551.97|4552.82|4552.22|4552.32|4551.72|42
1642679200000|2022-01-20 11:46:40|4552.82|4552.22|4552.82|4552.22|4552.82|4552.22|4552.57|4551.97|12
1642679210000|2022-01-20 11:46:50|4553.07|4552.47|4552.82|4552.22|4553.07|4552.47|4552.69|4552.09|26
1642679220000|2022-01-20 11:47:00|4552.32|4551.72|4552.32|4551.72|4552.57|4551.97|4552.32|4551.72|47
1642679230000|2022-01-20 11:47:10|4552.44|4551.84|4552.07|4551.47|4552.57|4551.97|4552.07|4551.47|73
1642679240000|2022-01-20 11:47:20|4552.19|4551.59|4552.82|4552.22|4552.82|4552.22|4552.19|4551.59|29
1642679250000|2022-01-20 11:47:30|4552.94|4552.34|4553.44|4552.84|4553.57|4552.97|4552.82|4552.22|51
1642679260000|2022-01-20 11:47:40|4553.32|4552.72|4553.32|4552.72|4553.44|4552.84|4553.07|4552.47|29
1642679270000|2022-01-20 11:47:50|4553.07|4552.47|4553.19|4552.59|4553.19|4552.59|4553.07|4552.47|59
1642679280000|2022-01-20 11:48:00|4553.32|4552.72|4553.32|4552.72|4553.32|4552.72|4552.82|4552.22|77
1642679290000|2022-01-20 11:48:10|4553.19|4552.59|4553.57|4552.97|4553.57|4552.97|4553.07|4552.47|41
1642679300000|2022-01-20 11:48:20|4553.69|4553.09|4553.57|4552.97|4553.82|4553.22|4553.57|4552.97|3
1642679310000|2022-01-20 11:48:30|4553.82|4553.22|4553.82|4553.22|4554.07|4553.47|4553.82|4553.22|46
1642679320000|2022-01-20 11:48:40|4553.57|4552.97|4553.44|4552.84|4553.57|4552.97|4553.07|4552.47|73
1642679330000|2022-01-20 11:48:50|4553.32|4552.72|4553.32|4552.72|4553.57|4552.97|4553.07|4552.47|11
1642679340000|2022-01-20 11:49:00|4553.57|4552.97|4553.94|4553.34|4553.94|4553.34|4553.44|4552.84|26
1642679350000|2022-01-20 11:49:10|4553.82|4553.22|4554.07|4553.47|4554.07|4553.47|4553.57|4552.97|19
1642679360000|2022-01-20 11:49:20|4553.82|4553.22|4554.32|4553.72|4554.32|4553.72|4553.57|4552.97|34
1642679370000|2022-01-20 11:49:30|4554.07|4553.47|4554.07|4553.47|4554.07|4553.47|4553.82|4553.22|50
1642679380000|2022-01-20 11:49:40|4554.19|4553.59|4554.07|4553.47|4554.32|4553.72|4554.07|4553.47|9
1642679390000|2022-01-20 11:49:50|4554.19|4553.59|4554.32|4553.72|4554.44|4553.84|4554.07|4553.47|11
1642679400000|2022-01-20 11:50:00|4554.07|4553.47|4554.44|4553.84|4554.44|4553.84|4554.07|4553.47|25
1642679410000|2022-01-20 11:50:10|4554.32|4553.72|4554.82|4554.22|4554.82|4554.22|4554.32|4553.72|16
1642679420000|2022-01-20 11:50:20|4555.07|4554.47|4555.32|4554.72|4555.32|4554.72|4555.07|4554.47|92
1642679430000|2022-01-20 11:50:30|4555.07|4554.47|4555.07|4554.47|4555.07|4554.47|4555.07|4554.47|16
1642679440000|2022-01-20 11:50:40|4554.94|4554.34|4555.57|4554.97|4555.57|4554.97|4554.94|4554.34|20
1642679450000|2022-01-20 11:50:50|4555.44|4554.84|4555.57|4554.97|4555.57|4554.97|4555.32|4554.72|17
1642679460000|2022-01-20 11:51:00|4555.44|4554.84|4555.82|4555.22|4555.94|4555.34|4555.32|4554.72|42
1642679470000|2022-01-20 11:51:10|4555.69|4555.09|4555.82|4555.22|4555.82|4555.22|4555.57|4554.97|24
1642679480000|2022-01-20 11:51:20|4555.69|4555.09|4555.57|4554.97|4555.82|4555.22|4555.57|4554.97|19
1642679490000|2022-01-20 11:51:30|4555.82|4555.22|4556.07|4555.47|4556.07|4555.47|4555.82|4555.22|81
1642679500000|2022-01-20 11:51:40|4555.82|4555.22|4555.57|4554.97|4555.94|4555.34|4555.57|4554.97|24
1642679510000|2022-01-20 11:51:50|4555.82|4555.22|4555.82|4555.22|4555.82|4555.22|4555.82|4555.22|44
1642679520000|2022-01-20 11:52:00|4555.94|4555.34|4556.32|4555.72|4556.32|4555.72|4555.94|4555.34|31
1642679530000|2022-01-20 11:52:10|4556.57|4555.97|4556.07|4555.47|4556.57|4555.97|4556.07|4555.47|53
1642679540000|2022-01-20 11:52:20|4556.32|4555.72|4556.32|4555.72|4556.44|4555.84|4556.32|4555.72|8
1642679550000|2022-01-20 11:52:30|4556.19|4555.59|4555.94|4555.34|4556.32|4555.72|4555.82|4555.22|21
1642679560000|2022-01-20 11:52:40|4556.07|4555.47|4555.07|4554.47|4556.07|4555.47|4555.07|4554.47|46
1642679570000|2022-01-20 11:52:50|4554.94|4554.34|4555.07|4554.47|4555.07|4554.47|4554.82|4554.22|26
1642679580000|2022-01-20 11:53:00|4554.94|4554.34|4554.82|4554.22|4555.32|4554.72|4554.82|4554.22|12
1642679590000|2022-01-20 11:53:10|4554.94|4554.34|4554.82|4554.22|4555.07|4554.47|4554.82|4554.22|18
1642679600000|2022-01-20 11:53:20|4554.94|4554.34|4555.07|4554.47|4555.32|4554.72|4554.94|4554.34|22
1642679610000|2022-01-20 11:53:30|4554.82|4554.22|4554.82|4554.22|4554.82|4554.22|4554.82|4554.22|18
1642679620000|2022-01-20 11:53:40|4554.94|4554.34|4554.94|4554.34|4555.07|4554.47|4554.82|4554.22|18
1642679630000|2022-01-20 11:53:50|4555.07|4554.47|4554.82|4554.22|4555.07|4554.47|4554.82|4554.22|3
1642679640000|2022-01-20 11:54:00|4554.69|4554.09|4553.82|4553.22|4554.82|4554.22|4553.82|4553.22|47
1642679650000|2022-01-20 11:54:10|4553.57|4552.97|4554.07|4553.47|4554.07|4553.47|4553.57|4552.97|58
1642679660000|2022-01-20 11:54:20|4554.19|4553.59|4553.82|4553.22|4554.19|4553.59|4553.57|4552.97|45
1642679670000|2022-01-20 11:54:30|4553.94|4553.34|4554.07|4553.47|4554.07|4553.47|4553.82|4553.22|18
1642679680000|2022-01-20 11:54:40|4553.82|4553.22|4554.07|4553.47|4554.07|4553.47|4553.82|4553.22|6
1642679690000|2022-01-20 11:54:50|4553.82|4553.22|4554.32|4553.72|4554.32|4553.72|4553.82|4553.22|20
1642679700000|2022-01-20 11:55:00|4554.07|4553.47|4554.32|4553.72|4554.57|4553.97|4554.07|4553.47|30
1642679710000|2022-01-20 11:55:10|4554.44|4553.84|4554.82|4554.22|4554.82|4554.22|4554.44|4553.84|11
1642679720000|2022-01-20 11:55:20|4555.07|4554.47|4555.32|4554.72|4555.32|4554.72|4554.82|4554.22|24
1642679730000|2022-01-20 11:55:30|4555.07|4554.47|4555.07|4554.47|4555.19|4554.59|4555.07|4554.47|11
1642679740000|2022-01-20 11:55:40|4554.94|4554.34|4554.82|4554.22|4555.07|4554.47|4554.82|4554.22|4
1642679750000|2022-01-20 11:55:50|4554.69|4554.09|4554.82|4554.22|4554.82|4554.22|4554.69|4554.09|14
1642679760000|2022-01-20 11:56:00|4555.07|4554.47|4555.32|4554.72|4555.32|4554.72|4555.07|4554.47|27
1642679770000|2022-01-20 11:56:10|4555.57|4554.97|4555.57|4554.97|4555.57|4554.97|4555.57|4554.97|5
1642679780000|2022-01-20 11:56:20|4555.32|4554.72|4555.32|4554.72|4555.32|4554.72|4555.07|4554.47|16
1642679790000|2022-01-20 11:56:30|4555.07|4554.47|4555.19|4554.59|4555.19|4554.59|4554.82|4554.22|13
1642679800000|2022-01-20 11:56:40|4555.32|4554.72|4554.82|4554.22|4555.32|4554.72|4554.82|4554.22|8
1642679810000|2022-01-20 11:56:50|4554.94|4554.34|4554.57|4553.97|4555.07|4554.47|4554.57|4553.97|6
1642679820000|2022-01-20 11:57:00|4554.32|4553.72|4554.44|4553.84|4554.57|4553.97|4554.32|4553.72|20
1642679830000|2022-01-20 11:57:10|4554.57|4553.97|4554.82|4554.22|4554.94|4554.34|4554.57|4553.97|57
1642679840000|2022-01-20 11:57:20|4554.57|4553.97|4555.07|4554.47|4555.32|4554.72|4554.57|4553.97|124
1642679850000|2022-01-20 11:57:30|4555.19|4554.59|4555.82|4555.22|4556.07|4555.47|4555.07|4554.47|63
1642679860000|2022-01-20 11:57:40|4555.94|4555.34|4556.32|4555.72|4556.32|4555.72|4555.57|4554.97|45
1642679870000|2022-01-20 11:57:50|4556.57|4555.97|4557.07|4556.47|4557.07|4556.47|4556.07|4555.47|267
1642679880000|2022-01-20 11:58:00|4556.82|4556.22|4557.32|4556.72|4557.32|4556.72|4556.82|4556.22|264
1642679890000|2022-01-20 11:58:10|4557.07|4556.47|4556.82|4556.22|4557.07|4556.47|4556.82|4556.22|44
1642679900000|2022-01-20 11:58:20|4556.57|4555.97|4557.07|4556.47|4557.07|4556.47|4556.57|4555.97|25
1642679910000|2022-01-20 11:58:30|4557.32|4556.72|4556.94|4556.34|4557.32|4556.72|4556.94|4556.34|50
1642679920000|2022-01-20 11:58:40|4557.07|4556.47|4557.32|4556.72|4557.32|4556.72|4556.82|4556.22|53
1642679930000|2022-01-20 11:58:50|4557.19|4556.59|4557.32|4556.72|4557.32|4556.72|4557.19|4556.59|11
1642679940000|2022-01-20 11:59:00|4557.07|4556.47|4557.07|4556.47|4557.07|4556.47|4557.07|4556.47|21
1642679950000|2022-01-20 11:59:10|4556.82|4556.22|4556.82|4556.22|4557.07|4556.47|4556.82|4556.22|16
1642679960000|2022-01-20 11:59:20|4557.07|4556.47|4557.07|4556.47|4557.07|4556.47|4556.82|4556.22|20
1642679970000|2022-01-20 11:59:30|4556.82|4556.22|4556.82|4556.22|4557.07|4556.47|4556.82|4556.22|81
1642679980000|2022-01-20 11:59:40|4556.57|4555.97|4556.32|4555.72|4556.57|4555.97|4556.32|4555.72|19
1642679990000|2022-01-20 11:59:50|4556.44|4555.84|4556.32|4555.72|4556.82|4556.22|4556.32|4555.72|43
1642680000000|2022-01-20 12:00:00|4556.57|4555.97|4556.32|4555.72|4556.57|4555.97|4556.32|4555.72|46
1642680010000|2022-01-20 12:00:10|4556.07|4555.47|4555.57|4554.97|4556.07|4555.47|4555.57|4554.97|40
1642680020000|2022-01-20 12:00:20|4555.82|4555.22|4555.57|4554.97|4555.82|4555.22|4555.57|4554.97|31
1642680030000|2022-01-20 12:00:30|4555.32|4554.72|4555.07|4554.47|4555.57|4554.97|4555.07|4554.47|62
1642680040000|2022-01-20 12:00:40|4554.94|4554.34|4555.07|4554.47|4555.07|4554.47|4554.82|4554.22|44
1642680050000|2022-01-20 12:00:50|4555.19|4554.59|4555.32|4554.72|4555.32|4554.72|4555.07|4554.47|57
1642680060000|2022-01-20 12:01:00|4555.57|4554.97|4554.57|4553.97|4555.57|4554.97|4554.57|4553.97|78
1642680070000|2022-01-20 12:01:10|4554.82|4554.22|4553.57|4552.97|4554.82|4554.22|4553.57|4552.97|94
1642680080000|2022-01-20 12:01:20|4553.82|4553.22|4554.32|4553.72|4554.44|4553.84|4553.69|4553.09|90
1642680090000|2022-01-20 12:01:30|4554.57|4553.97|4555.07|4554.47|4555.07|4554.47|4554.57|4553.97|14
1642680100000|2022-01-20 12:01:40|4555.32|4554.72|4555.57|4554.97|4555.57|4554.97|4555.19|4554.59|44
1642680110000|2022-01-20 12:01:50|4555.32|4554.72|4555.82|4555.22|4555.82|4555.22|4555.32|4554.72|21
1642680120000|2022-01-20 12:02:00|4555.94|4555.34|4556.07|4555.47|4556.07|4555.47|4555.94|4555.34|22
1642680130000|2022-01-20 12:02:10|4555.82|4555.22|4555.82|4555.22|4555.82|4555.22|4555.82|4555.22|10
1642680140000|2022-01-20 12:02:20|4555.32|4554.72|4555.69|4555.09|4555.69|4555.09|4555.32|4554.72|30
1642680150000|2022-01-20 12:02:30|4555.57|4554.97|4555.57|4554.97|4555.57|4554.97|4555.57|4554.97|3
1642680160000|2022-01-20 12:02:40|4555.82|4555.22|4556.57|4555.97|4556.57|4555.97|4555.82|4555.22|118
1642680170000|2022-01-20 12:02:50|4556.32|4555.72|4557.57|4556.97|4557.57|4556.97|4556.32|4555.72|125
1642680180000|2022-01-20 12:03:00|4557.69|4557.09|4557.82|4557.22|4557.82|4557.22|4556.82|4556.22|275
1642680190000|2022-01-20 12:03:10|4557.69|4557.09|4556.57|4555.97|4557.69|4557.09|4556.32|4555.72|179
1642680200000|2022-01-20 12:03:20|4556.32|4555.72|4556.82|4556.22|4556.82|4556.22|4556.32|4555.72|35
1642680210000|2022-01-20 12:03:30|4556.69|4556.09|4556.57|4555.97|4556.69|4556.09|4555.82|4555.22|693
1642680220000|2022-01-20 12:03:40|4556.32|4555.72|4556.82|4556.22|4556.94|4556.34|4556.32|4555.72|146
1642680230000|2022-01-20 12:03:50|4556.69|4556.09|4556.57|4555.97|4556.69|4556.09|4556.32|4555.72|76
1642680240000|2022-01-20 12:04:00|4556.82|4556.22|4556.32|4555.72|4556.82|4556.22|4556.32|4555.72|85
1642680250000|2022-01-20 12:04:10|4557.07|4556.47|4556.82|4556.22|4557.07|4556.47|4556.57|4555.97|204
1642680260000|2022-01-20 12:04:20|4556.57|4555.97|4556.82|4556.22|4556.82|4556.22|4556.57|4555.97|63
1642680270000|2022-01-20 12:04:30|4557.07|4556.47|4557.07|4556.47|4557.32|4556.72|4556.57|4555.97|190
1642680280000|2022-01-20 12:04:40|4556.57|4555.97|4557.19|4556.59|4557.19|4556.59|4556.57|4555.97|64
1642680290000|2022-01-20 12:04:50|4557.32|4556.72|4557.32|4556.72|4557.32|4556.72|4557.32|4556.72|34
1642680300000|2022-01-20 12:05:00|4557.44|4556.84|4557.07|4556.47|4557.57|4556.97|4557.07|4556.47|94
1642680310000|2022-01-20 12:05:10|4557.19|4556.59|4556.82|4556.22|4557.19|4556.59|4556.82|4556.22|61
1642680320000|2022-01-20 12:05:20|4556.57|4555.97|4556.32|4555.72|4556.57|4555.97|4556.32|4555.72|22
1642680330000|2022-01-20 12:05:30|4556.19|4555.59|4556.57|4555.97|4556.57|4555.97|4556.19|4555.59|31
1642680340000|2022-01-20 12:05:40|4556.32|4555.72|4556.07|4555.47|4556.32|4555.72|4556.07|4555.47|34
1642680350000|2022-01-20 12:05:50|4555.82|4555.22|4556.57|4555.97|4556.69|4556.09|4555.82|4555.22|28
1642680360000|2022-01-20 12:06:00|4556.44|4555.84|4556.32|4555.72|4556.44|4555.84|4556.32|4555.72|36
1642680370000|2022-01-20 12:06:10|4556.19|4555.59|4556.07|4555.47|4556.32|4555.72|4555.82|4555.22|34
1642680380000|2022-01-20 12:06:20|4556.32|4555.72|4556.07|4555.47|4556.32|4555.72|4556.07|4555.47|28
1642680390000|2022-01-20 12:06:30|4556.57|4555.97|4556.82|4556.22|4556.82|4556.22|4556.32|4555.72|96
1642680400000|2022-01-20 12:06:40|4556.57|4555.97|4556.07|4555.47|4556.82|4556.22|4556.07|4555.47|31
1642680410000|2022-01-20 12:06:50|4556.19|4555.59|4556.19|4555.59|4556.32|4555.72|4556.19|4555.59|27
1642680420000|2022-01-20 12:07:00|4556.32|4555.72|4555.82|4555.22|4556.32|4555.72|4555.82|4555.22|19
1642680430000|2022-01-20 12:07:10|4555.57|4554.97|4555.32|4554.72|4555.57|4554.97|4555.32|4554.72|39
1642680440000|2022-01-20 12:07:20|4555.07|4554.47|4555.32|4554.72|4555.32|4554.72|4555.07|4554.47|6
1642680450000|2022-01-20 12:07:30|4555.44|4554.84|4555.57|4554.97|4555.69|4555.09|4555.32|4554.72|27
1642680460000|2022-01-20 12:07:40|4555.82|4555.22|4555.57|4554.97|4555.82|4555.22|4555.57|4554.97|75
1642680470000|2022-01-20 12:07:50|4555.32|4554.72|4555.07|4554.47|4555.32|4554.72|4555.07|4554.47|83
1642680480000|2022-01-20 12:08:00|4555.32|4554.72|4555.19|4554.59|4555.32|4554.72|4555.07|4554.47|84
1642680490000|2022-01-20 12:08:10|4554.94|4554.34|4554.82|4554.22|4555.07|4554.47|4554.82|4554.22|34
1642680500000|2022-01-20 12:08:20|4554.94|4554.34|4554.82|4554.22|4555.32|4554.72|4554.82|4554.22|52
1642680510000|2022-01-20 12:08:30|4554.94|4554.34|4555.07|4554.47|4555.07|4554.47|4554.82|4554.22|18
1642680520000|2022-01-20 12:08:40|4554.82|4554.22|4554.94|4554.34|4555.07|4554.47|4554.82|4554.22|30
1642680530000|2022-01-20 12:08:50|4555.07|4554.47|4554.82|4554.22|4555.07|4554.47|4554.82|4554.22|65
1642680540000|2022-01-20 12:09:00|4554.94|4554.34|4555.07|4554.47|4555.07|4554.47|4554.82|4554.22|61
1642680550000|2022-01-20 12:09:10|4555.19|4554.59|4554.57|4553.97|4555.44|4554.84|4554.57|4553.97|60
1642680560000|2022-01-20 12:09:20|||||||||32
1642680570000|2022-01-20 12:09:30|4555.07|4554.47|4555.57|4554.97|4555.57|4554.97|4555.07|4554.47|118
1642680580000|2022-01-20 12:09:40|4555.32|4554.72|4556.07|4555.47|4556.07|4555.47|4555.32|4554.72|35
1642680590000|2022-01-20 12:09:50|4556.32|4555.72|4556.32|4555.72|4556.57|4555.97|4556.32|4555.72|52
1642680600000|2022-01-20 12:10:00|4556.44|4555.84|4556.57|4555.97|4556.82|4556.22|4556.32|4555.72|19
1642680610000|2022-01-20 12:10:10|4556.82|4556.22|4556.57|4555.97|4556.82|4556.22|4556.57|4555.97|22
1642680620000|2022-01-20 12:10:20|4556.32|4555.72|4556.57|4555.97|4556.57|4555.97|4556.32|4555.72|18
1642680630000|2022-01-20 12:10:30|4557.07|4556.47|4557.07|4556.47|4557.07|4556.47|4557.07|4556.47|32
1642680640000|2022-01-20 12:10:40|4556.82|4556.22|4556.07|4555.47|4556.82|4556.22|4556.07|4555.47|52
1642680650000|2022-01-20 12:10:50|4556.19|4555.59|4556.32|4555.72|4556.32|4555.72|4556.07|4555.47|10
1642680660000|2022-01-20 12:11:00|4556.19|4555.59|4556.32|4555.72|4556.32|4555.72|4556.07|4555.47|34
1642680670000|2022-01-20 12:11:10|4556.07|4555.47|4555.82|4555.22|4556.07|4555.47|4555.82|4555.22|12
1642680680000|2022-01-20 12:11:20|4556.07|4555.47|4556.32|4555.72|4556.32|4555.72|4556.07|4555.47|22
1642680690000|2022-01-20 12:11:30|4556.07|4555.47|4555.57|4554.97|4556.07|4555.47|4555.57|4554.97|59
1642680700000|2022-01-20 12:11:40|4555.32|4554.72|4555.57|4554.97|4555.57|4554.97|4555.19|4554.59|22
1642680710000|2022-01-20 12:11:50|||||||||11
1642680720000|2022-01-20 12:12:00|4555.82|4555.22|4556.07|4555.47|4556.07|4555.47|4555.82|4555.22|41
1642680730000|2022-01-20 12:12:10|4556.32|4555.72|4556.07|4555.47|4556.32|4555.72|4556.07|4555.47|46
1642680740000|2022-01-20 12:12:20|4555.94|4555.34|4556.32|4555.72|4556.32|4555.72|4555.94|4555.34|130
1642680750000|2022-01-20 12:12:30|||||||||44
1642680760000|2022-01-20 12:12:40|4556.07|4555.47|4555.57|4554.97|4556.07|4555.47|4555.57|4554.97|57
1642680770000|2022-01-20 12:12:50|4555.69|4555.09|4555.82|4555.22|4555.82|4555.22|4555.57|4554.97|22
1642680780000|2022-01-20 12:13:00|4556.07|4555.47|4556.57|4555.97|4556.57|4555.97|4556.07|4555.47|57
1642680790000|2022-01-20 12:13:10|4556.32|4555.72|4556.07|4555.47|4556.82|4556.22|4556.07|4555.47|164
1642680800000|2022-01-20 12:13:20|4555.94|4555.34|4556.07|4555.47|4556.32|4555.72|4555.94|4555.34|36
1642680810000|2022-01-20 12:13:30|4556.32|4555.72|4556.32|4555.72|4556.57|4555.97|4556.32|4555.72|36
1642680820000|2022-01-20 12:13:40|4556.57|4555.97|4556.57|4555.97|4556.57|4555.97|4556.32|4555.72|48
1642680830000|2022-01-20 12:13:50|4556.82|4556.22|4556.69|4556.09|4556.82|4556.22|4556.57|4555.97|73
1642680840000|2022-01-20 12:14:00|4556.57|4555.97|4556.57|4555.97|4556.82|4556.22|4556.32|4555.72|14
1642680850000|2022-01-20 12:14:10|4556.32|4555.72|4556.07|4555.47|4556.32|4555.72|4556.07|4555.47|17
1642680860000|2022-01-20 12:14:20|4555.94|4555.34|4555.82|4555.22|4556.07|4555.47|4555.57|4554.97|74
1642680870000|2022-01-20 12:14:30|4556.07|4555.47|4555.82|4555.22|4556.07|4555.47|4555.82|4555.22|19
1642680880000|2022-01-20 12:14:40|4555.57|4554.97|4555.32|4554.72|4555.82|4555.22|4555.32|4554.72|64
1642680890000|2022-01-20 12:14:50|4555.57|4554.97|4555.82|4555.22|4555.82|4555.22|4555.57|4554.97|69
1642680900000|2022-01-20 12:15:00|4556.07|4555.47|4555.44|4554.84|4556.07|4555.47|4555.32|4554.72|117
1642680910000|2022-01-20 12:15:10|4555.32|4554.72|4555.32|4554.72|4555.57|4554.97|4555.32|4554.72|42
1642680920000|2022-01-20 12:15:20|4555.07|4554.47|4555.32|4554.72|4555.32|4554.72|4555.07|4554.47|70
1642680930000|2022-01-20 12:15:30|4555.07|4554.47|4555.32|4554.72|4555.32|4554.72|4555.07|4554.47|7
1642680950000|2022-01-20 12:15:50|4555.07|4554.47|4555.32|4554.72|4555.32|4554.72|4555.07|4554.47|52
1642680960000|2022-01-20 12:16:00|4555.07|4554.47|4555.07|4554.47|4555.32|4554.72|4555.07|4554.47|77
1642680970000|2022-01-20 12:16:10|4555.32|4554.72|4555.82|4555.22|4555.82|4555.22|4555.32|4554.72|110
1642680980000|2022-01-20 12:16:20|4555.57|4554.97|4555.57|4554.97|4555.82|4555.22|4555.57|4554.97|74
1642680990000|2022-01-20 12:16:30|4555.69|4555.09|4555.82|4555.22|4555.82|4555.22|4555.69|4555.09|33
1642681000000|2022-01-20 12:16:40|4555.69|4555.09|4555.32|4554.72|4555.82|4555.22|4555.32|4554.72|25
1642681010000|2022-01-20 12:16:50|4555.57|4554.97|4555.32|4554.72|4555.57|4554.97|4555.32|4554.72|8
1642681020000|2022-01-20 12:17:00|4555.07|4554.47|4555.32|4554.72|4555.57|4554.97|4555.07|4554.47|59
1642681030000|2022-01-20 12:17:10|||||||||3
1642681040000|2022-01-20 12:17:20|4555.19|4554.59|4555.32|4554.72|4555.32|4554.72|4555.19|4554.59|12
1642681050000|2022-01-20 12:17:30|4555.44|4554.84|4555.32|4554.72|4555.57|4554.97|4555.32|4554.72|26
1642681060000|2022-01-20 12:17:40|4555.44|4554.84|4555.82|4555.22|4555.82|4555.22|4555.32|4554.72|70
1642681070000|2022-01-20 12:17:50|4555.69|4555.09|4555.57|4554.97|4555.69|4555.09|4555.32|4554.72|26
1642681080000|2022-01-20 12:18:00|4555.32|4554.72|4555.82|4555.22|4555.82|4555.22|4555.32|4554.72|81
1642681090000|2022-01-20 12:18:10|4555.57|4554.97|4555.57|4554.97|4555.57|4554.97|4555.57|4554.97|18
1642681100000|2022-01-20 12:18:20|4555.44|4554.84|4555.32|4554.72|4555.57|4554.97|4555.32|4554.72|32
1642681110000|2022-01-20 12:18:30|4555.44|4554.84|4555.32|4554.72|4555.57|4554.97|4555.32|4554.72|9
1642681120000|2022-01-20 12:18:40|4555.44|4554.84|4554.82|4554.22|4555.44|4554.84|4554.82|4554.22|55
1642681130000|2022-01-20 12:18:50|4555.07|4554.47|4554.57|4553.97|4555.07|4554.47|4554.57|4553.97|76
1642681140000|2022-01-20 12:19:00|4554.32|4553.72|4554.32|4553.72|4554.57|4553.97|4554.07|4553.47|150
1642681150000|2022-01-20 12:19:10|4554.57|4553.97|4554.32|4553.72|4554.57|4553.97|4554.32|4553.72|94
1642681160000|2022-01-20 12:19:20|4554.07|4553.47|4553.82|4553.22|4554.07|4553.47|4553.82|4553.22|60
1642681170000|2022-01-20 12:19:30|||||||||23
1642681180000|2022-01-20 12:19:40|4554.07|4553.47|4554.07|4553.47|4554.07|4553.47|4554.07|4553.47|15
1642681190000|2022-01-20 12:19:50|||||||||9
1642681200000|2022-01-20 12:20:00|4553.82|4553.22|4553.69|4553.09|4553.82|4553.22|4553.69|4553.09|35
1642681210000|2022-01-20 12:20:10|4553.57|4552.97|4553.82|4553.22|4554.07|4553.47|4553.57|4552.97|30
1642681220000|2022-01-20 12:20:20|4553.69|4553.09|4553.57|4552.97|4553.69|4553.09|4553.57|4552.97|18
1642681230000|2022-01-20 12:20:30|4553.82|4553.22|4554.07|4553.47|4554.07|4553.47|4553.82|4553.22|64
1642681240000|2022-01-20 12:20:40|4553.82|4553.22|4554.32|4553.72|4554.32|4553.72|4553.57|4552.97|180
1642681250000|2022-01-20 12:20:50|4554.44|4553.84|4555.07|4554.47|4555.07|4554.47|4554.44|4553.84|123
1642681260000|2022-01-20 12:21:00|4555.32|4554.72|4555.57|4554.97|4555.82|4555.22|4554.94|4554.34|186
1642681270000|2022-01-20 12:21:10|||||||||16
1642681280000|2022-01-20 12:21:20|4555.82|4555.22|4555.57|4554.97|4555.82|4555.22|4555.57|4554.97|51
1642681290000|2022-01-20 12:21:30|4555.82|4555.22|4555.82|4555.22|4555.82|4555.22|4555.82|4555.22|12
1642681300000|2022-01-20 12:21:40|4555.69|4555.09|4555.82|4555.22|4555.82|4555.22|4555.57|4554.97|127
1642681310000|2022-01-20 12:21:50|||||||||3
1642681320000|2022-01-20 12:22:00|4555.57|4554.97|4555.32|4554.72|4555.57|4554.97|4555.32|4554.72|53
1642681330000|2022-01-20 12:22:10|4555.07|4554.47|4554.82|4554.22|4555.07|4554.47|4554.82|4554.22|16
1642681340000|2022-01-20 12:22:20|||||||||68
1642681350000|2022-01-20 12:22:30|4555.07|4554.47|4554.82|4554.22|4555.07|4554.47|4554.57|4553.97|276
1642681360000|2022-01-20 12:22:40|4554.57|4553.97|4554.57|4553.97|4554.57|4553.97|4554.32|4553.72|169
1642681370000|2022-01-20 12:22:50|4554.82|4554.22|4554.32|4553.72|4554.82|4554.22|4554.32|4553.72|104
1642681380000|2022-01-20 12:23:00|4554.57|4553.97|4553.82|4553.22|4554.57|4553.97|4553.82|4553.22|186
1642681390000|2022-01-20 12:23:10|4553.32|4552.72|4553.32|4552.72|4553.32|4552.72|4553.32|4552.72|206
1642681400000|2022-01-20 12:23:20|4552.82|4552.22|4553.82|4553.22|4553.94|4553.34|4552.82|4552.22|371
1642681410000|2022-01-20 12:23:30|4553.57|4552.97|4553.82|4553.22|4554.32|4553.72|4553.57|4552.97|275
1642681420000|2022-01-20 12:23:40|4553.94|4553.34|4553.82|4553.22|4554.07|4553.47|4553.57|4552.97|73
1642681430000|2022-01-20 12:23:50|4553.94|4553.34|4554.07|4553.47|4554.32|4553.72|4553.94|4553.34|62
1642681440000|2022-01-20 12:24:00|4554.32|4553.72|4553.82|4553.22|4554.57|4553.97|4553.82|4553.22|63
1642681450000|2022-01-20 12:24:10|4554.07|4553.47|4554.07|4553.47|4554.32|4553.72|4554.07|4553.47|55
1642681460000|2022-01-20 12:24:20|4553.82|4553.22|4553.82|4553.22|4553.82|4553.22|4553.82|4553.22|6
1642681470000|2022-01-20 12:24:30|4553.57|4552.97|4553.57|4552.97|4553.57|4552.97|4553.57|4552.97|112
1642681480000|2022-01-20 12:24:40|4553.32|4552.72|4553.32|4552.72|4553.32|4552.72|4553.07|4552.47|83
1642681490000|2022-01-20 12:24:50|||||||||14
1642681500000|2022-01-20 12:25:00|4553.07|4552.47|4552.32|4551.72|4553.07|4552.47|4552.32|4551.72|211
1642681510000|2022-01-20 12:25:10|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4551.82|4551.22|94
1642681520000|2022-01-20 12:25:20|4552.32|4551.72|4551.57|4550.97|4552.32|4551.72|4551.57|4550.97|81
1642681530000|2022-01-20 12:25:30|4551.82|4551.22|4552.07|4551.47|4552.57|4551.97|4551.82|4551.22|328
1642681540000|2022-01-20 12:25:40|4551.82|4551.22|4552.32|4551.72|4552.32|4551.72|4551.82|4551.22|146
1642681550000|2022-01-20 12:25:50|4552.19|4551.59|4552.07|4551.47|4552.32|4551.72|4552.07|4551.47|52
1642681560000|2022-01-20 12:26:00|4551.82|4551.22|4551.82|4551.22|4552.07|4551.47|4551.82|4551.22|41
1642681570000|2022-01-20 12:26:10|4552.07|4551.47|4551.82|4551.22|4552.07|4551.47|4551.57|4550.97|58
1642681580000|2022-01-20 12:26:20|4551.57|4550.97|4552.32|4551.72|4552.44|4551.84|4551.57|4550.97|68
1642681590000|2022-01-20 12:26:30|4552.44|4551.84|4552.82|4552.22|4553.07|4552.47|4552.44|4551.84|198
1642681600000|2022-01-20 12:26:40|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|13
1642681610000|2022-01-20 12:26:50|4553.19|4552.59|4553.32|4552.72|4553.32|4552.72|4553.07|4552.47|90
1642681620000|2022-01-20 12:27:00|||||||||19
1642681630000|2022-01-20 12:27:10|4553.44|4552.84|4553.82|4553.22|4553.82|4553.22|4553.32|4552.72|61
1642681640000|2022-01-20 12:27:20|4553.57|4552.97|4553.57|4552.97|4553.57|4552.97|4553.32|4552.72|140
1642681650000|2022-01-20 12:27:30|4553.32|4552.72|4553.32|4552.72|4553.44|4552.84|4553.32|4552.72|42
1642681660000|2022-01-20 12:27:40|4553.07|4552.47|4552.94|4552.34|4553.32|4552.72|4552.82|4552.22|67
1642681670000|2022-01-20 12:27:50|4553.07|4552.47|4552.94|4552.34|4553.07|4552.47|4552.82|4552.22|104
1642681680000|2022-01-20 12:28:00|4552.82|4552.22|4552.82|4552.22|4552.94|4552.34|4552.32|4551.72|203
1642681690000|2022-01-20 12:28:10|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|74
1642681700000|2022-01-20 12:28:20|4552.82|4552.22|4552.57|4551.97|4552.82|4552.22|4552.57|4551.97|34
1642681710000|2022-01-20 12:28:30|||||||||6
1642681720000|2022-01-20 12:28:40|4552.44|4551.84|4552.32|4551.72|4552.44|4551.84|4552.32|4551.72|20
1642681730000|2022-01-20 12:28:50|4552.19|4551.59|4552.57|4551.97|4552.57|4551.97|4552.19|4551.59|34
1642681750000|2022-01-20 12:29:10|4553.07|4552.47|4553.57|4552.97|4553.57|4552.97|4553.07|4552.47|191
1642681760000|2022-01-20 12:29:20|4553.44|4552.84|4553.32|4552.72|4553.44|4552.84|4553.32|4552.72|17
1642681770000|2022-01-20 12:29:30|4553.44|4552.84|4552.82|4552.22|4553.57|4552.97|4552.69|4552.09|154
1642681780000|2022-01-20 12:29:40|4553.57|4552.97|4553.32|4552.72|4553.57|4552.97|4553.32|4552.72|192
1642681790000|2022-01-20 12:29:50|4553.57|4552.97|4553.32|4552.72|4553.57|4552.97|4553.07|4552.47|77
1642681800000|2022-01-20 12:30:00|4553.44|4552.84|4553.82|4553.22|4553.82|4553.22|4553.32|4552.72|76
1642681810000|2022-01-20 12:30:10|4554.07|4553.47|4554.07|4553.47|4554.32|4553.72|4554.07|4553.47|75
1642681820000|2022-01-20 12:30:20|4554.32|4553.72|4554.07|4553.47|4554.32|4553.72|4554.07|4553.47|60
1642681830000|2022-01-20 12:30:30|4553.82|4553.22|4554.07|4553.47|4554.07|4553.47|4553.82|4553.22|28
1642681840000|2022-01-20 12:30:40|||||||||23
1642681850000|2022-01-20 12:30:50|4553.94|4553.34|4554.07|4553.47|4554.07|4553.47|4553.82|4553.22|41
1642681860000|2022-01-20 12:31:00|4553.94|4553.34|4553.82|4553.22|4554.07|4553.47|4553.82|4553.22|39
1642681870000|2022-01-20 12:31:10|4553.57|4552.97|4553.32|4552.72|4553.57|4552.97|4553.19|4552.59|111
1642681880000|2022-01-20 12:31:20|4553.57|4552.97|4553.82|4553.22|4553.82|4553.22|4553.57|4552.97|83
1642681890000|2022-01-20 12:31:30|4553.57|4552.97|4553.07|4552.47|4553.57|4552.97|4553.07|4552.47|86
1642681900000|2022-01-20 12:31:40|4552.82|4552.22|4553.07|4552.47|4553.07|4552.47|4552.82|4552.22|51
1642681910000|2022-01-20 12:31:50|||||||||2
1642681920000|2022-01-20 12:32:00|4553.32|4552.72|4553.32|4552.72|4553.32|4552.72|4553.32|4552.72|35
1642681930000|2022-01-20 12:32:10|4553.44|4552.84|4553.32|4552.72|4553.44|4552.84|4553.07|4552.47|45
1642681940000|2022-01-20 12:32:20|4553.57|4552.97|4553.57|4552.97|4553.82|4553.22|4553.57|4552.97|147
1642681950000|2022-01-20 12:32:30|4553.44|4552.84|4553.32|4552.72|4553.44|4552.84|4553.07|4552.47|112
1642681960000|2022-01-20 12:32:40|4553.07|4552.47|4553.07|4552.47|4553.32|4552.72|4553.07|4552.47|23
1642681970000|2022-01-20 12:32:50|4552.82|4552.22|4552.82|4552.22|4552.82|4552.22|4552.82|4552.22|33
1642681980000|2022-01-20 12:33:00|4553.07|4552.47|4553.32|4552.72|4553.57|4552.97|4553.07|4552.47|67
1642681990000|2022-01-20 12:33:10|4553.19|4552.59|4552.57|4551.97|4553.19|4552.59|4552.32|4551.72|39
1642682000000|2022-01-20 12:33:20|4552.32|4551.72|4551.57|4550.97|4552.32|4551.72|4551.32|4550.72|103
1642682010000|2022-01-20 12:33:30|4551.44|4550.84|4551.57|4550.97|4551.57|4550.97|4551.44|4550.84|25
1642682020000|2022-01-20 12:33:40|4551.44|4550.84|4551.82|4551.22|4551.82|4551.22|4551.32|4550.72|38
1642682030000|2022-01-20 12:33:50|4551.57|4550.97|4551.07|4550.47|4551.82|4551.22|4551.07|4550.47|132
1642682040000|2022-01-20 12:34:00|4551.32|4550.72|4551.82|4551.22|4551.82|4551.22|4550.94|4550.34|123
1642682050000|2022-01-20 12:34:10|4551.94|4551.34|4551.57|4550.97|4552.07|4551.47|4551.57|4550.97|44
1642682060000|2022-01-20 12:34:20|4551.07|4550.47|4550.07|4549.47|4551.07|4550.47|4550.07|4549.47|308
1642682070000|2022-01-20 12:34:30|4549.82|4549.22|4549.82|4549.22|4549.82|4549.22|4549.82|4549.22|96
1642682080000|2022-01-20 12:34:40|4549.94|4549.34|4549.82|4549.22|4550.07|4549.47|4549.82|4549.22|72
1642682090000|2022-01-20 12:34:50|4550.07|4549.47|4549.32|4548.72|4550.07|4549.47|4549.32|4548.72|166
1642682100000|2022-01-20 12:35:00|4549.07|4548.47|4549.32|4548.72|4549.32|4548.72|4549.07|4548.47|152
1642682110000|2022-01-20 12:35:10|4549.07|4548.47|4548.82|4548.22|4549.07|4548.47|4548.82|4548.22|83
1642682120000|2022-01-20 12:35:20|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|159
1642682130000|2022-01-20 12:35:30|4548.82|4548.22|4549.32|4548.72|4549.32|4548.72|4548.82|4548.22|137
1642682140000|2022-01-20 12:35:40|4549.07|4548.47|4549.32|4548.72|4549.32|4548.72|4548.94|4548.34|72
1642682150000|2022-01-20 12:35:50|4549.82|4549.22|4549.69|4549.09|4550.07|4549.47|4549.57|4548.97|136
1642682160000|2022-01-20 12:36:00|4549.57|4548.97|4549.82|4549.22|4549.82|4549.22|4549.57|4548.97|33
1642682170000|2022-01-20 12:36:10|4549.57|4548.97|4549.82|4549.22|4549.82|4549.22|4549.32|4548.72|31
1642682180000|2022-01-20 12:36:20|4550.07|4549.47|4549.57|4548.97|4550.07|4549.47|4549.57|4548.97|46
1642682190000|2022-01-20 12:36:30|4549.82|4549.22|4550.07|4549.47|4550.07|4549.47|4549.82|4549.22|12
1642682200000|2022-01-20 12:36:40|4549.82|4549.22|4549.57|4548.97|4549.82|4549.22|4549.57|4548.97|26
1642682210000|2022-01-20 12:36:50|4549.82|4549.22|4549.32|4548.72|4549.82|4549.22|4549.32|4548.72|28
1642682220000|2022-01-20 12:37:00|4549.57|4548.97|4549.32|4548.72|4549.57|4548.97|4549.32|4548.72|46
1642682230000|2022-01-20 12:37:10|4549.07|4548.47|4549.57|4548.97|4549.57|4548.97|4549.07|4548.47|73
1642682240000|2022-01-20 12:37:20|4549.82|4549.22|4549.57|4548.97|4549.82|4549.22|4549.57|4548.97|42
1642682250000|2022-01-20 12:37:30|4549.82|4549.22|4550.32|4549.72|4550.32|4549.72|4549.57|4548.97|105
1642682260000|2022-01-20 12:37:40|4550.57|4549.97|4550.57|4549.97|4550.57|4549.97|4550.32|4549.72|32
1642682270000|2022-01-20 12:37:50|4550.32|4549.72|4549.82|4549.22|4550.57|4549.97|4549.82|4549.22|127
1642682280000|2022-01-20 12:38:00|4549.57|4548.97|4550.32|4549.72|4550.32|4549.72|4549.57|4548.97|59
1642682290000|2022-01-20 12:38:10|4550.19|4549.59|4550.32|4549.72|4550.32|4549.72|4550.07|4549.47|15
1642682300000|2022-01-20 12:38:20|4550.57|4549.97|4550.57|4549.97|4550.57|4549.97|4550.57|4549.97|39
1642682310000|2022-01-20 12:38:30|4550.44|4549.84|4550.57|4549.97|4550.57|4549.97|4550.44|4549.84|7
1642682320000|2022-01-20 12:38:40|4550.32|4549.72|4549.82|4549.22|4550.32|4549.72|4549.82|4549.22|24
1642682330000|2022-01-20 12:38:50|4549.94|4549.34|4549.82|4549.22|4550.07|4549.47|4549.82|4549.22|57
1642682340000|2022-01-20 12:39:00|4549.94|4549.34|4549.32|4548.72|4550.07|4549.47|4549.07|4548.47|54
1642682350000|2022-01-20 12:39:10|4549.82|4549.22|4549.57|4548.97|4549.82|4549.22|4549.57|4548.97|139
1642682360000|2022-01-20 12:39:20|4549.82|4549.22|4549.57|4548.97|4549.82|4549.22|4549.57|4548.97|47
1642682370000|2022-01-20 12:39:30|4549.82|4549.22|4549.82|4549.22|4549.82|4549.22|4549.82|4549.22|9
1642682380000|2022-01-20 12:39:40|4549.32|4548.72|4549.94|4549.34|4549.94|4549.34|4549.32|4548.72|81
1642682390000|2022-01-20 12:39:50|4549.82|4549.22|4549.32|4548.72|4549.94|4549.34|4549.07|4548.47|136
1642682400000|2022-01-20 12:40:00|||||||||1
1642682410000|2022-01-20 12:40:10|4549.07|4548.47|4548.57|4547.97|4549.07|4548.47|4548.32|4547.72|171
1642682420000|2022-01-20 12:40:20|4548.32|4547.72|4548.07|4547.47|4548.57|4547.97|4548.07|4547.47|136
1642682430000|2022-01-20 12:40:30|4548.32|4547.72|4548.44|4547.84|4548.57|4547.97|4548.07|4547.47|107
1642682440000|2022-01-20 12:40:40|4548.57|4547.97|4547.57|4546.97|4548.57|4547.97|4547.57|4546.97|120
1642682450000|2022-01-20 12:40:50|4547.44|4546.84|4547.32|4546.72|4547.57|4546.97|4547.07|4546.47|385
1642682460000|2022-01-20 12:41:00|4547.82|4547.22|4547.57|4546.97|4548.32|4547.72|4547.57|4546.97|171
1642682470000|2022-01-20 12:41:10|4547.69|4547.09|4548.07|4547.47|4548.07|4547.47|4547.57|4546.97|81
1642682480000|2022-01-20 12:41:20|4547.82|4547.22|4546.82|4546.22|4547.82|4547.22|4546.82|4546.22|135
1642682490000|2022-01-20 12:41:30|4546.57|4545.97|4546.82|4546.22|4547.07|4546.47|4546.57|4545.97|109
1642682500000|2022-01-20 12:41:40|4547.07|4546.47|4546.82|4546.22|4547.07|4546.47|4546.57|4545.97|93
1642682510000|2022-01-20 12:41:50|4546.57|4545.97|4546.57|4545.97|4546.82|4546.22|4546.57|4545.97|61
1642682520000|2022-01-20 12:42:00|4546.82|4546.22|4546.57|4545.97|4547.07|4546.47|4546.57|4545.97|45
1642682530000|2022-01-20 12:42:10|4546.69|4546.09|4546.82|4546.22|4546.82|4546.22|4546.57|4545.97|81
1642682540000|2022-01-20 12:42:20|4546.57|4545.97|4547.32|4546.72|4547.32|4546.72|4546.57|4545.97|76
1642682550000|2022-01-20 12:42:30|4546.82|4546.22|4546.82|4546.22|4546.82|4546.22|4546.32|4545.72|179
1642682560000|2022-01-20 12:42:40|4547.07|4546.47|4547.32|4546.72|4547.32|4546.72|4547.07|4546.47|164
1642682570000|2022-01-20 12:42:50|4547.07|4546.47|4547.32|4546.72|4547.32|4546.72|4547.07|4546.47|231
1642682580000|2022-01-20 12:43:00|4547.57|4546.97|4547.82|4547.22|4547.82|4547.22|4547.57|4546.97|61
1642682590000|2022-01-20 12:43:10|4547.69|4547.09|4547.82|4547.22|4547.82|4547.22|4547.69|4547.09|40
1642682600000|2022-01-20 12:43:20|4547.57|4546.97|4547.32|4546.72|4547.57|4546.97|4547.32|4546.72|30
1642682610000|2022-01-20 12:43:30|4547.19|4546.59|4546.82|4546.22|4547.32|4546.72|4546.82|4546.22|139
1642682620000|2022-01-20 12:43:40|4546.69|4546.09|4546.82|4546.22|4546.82|4546.22|4546.57|4545.97|182
1642682630000|2022-01-20 12:43:50|4546.69|4546.09|4546.57|4545.97|4546.69|4546.09|4546.57|4545.97|26
1642682640000|2022-01-20 12:44:00|4546.32|4545.72|4545.82|4545.22|4546.57|4545.97|4545.57|4544.97|304
1642682650000|2022-01-20 12:44:10|4545.69|4545.09|4545.69|4545.09|4545.82|4545.22|4545.57|4544.97|54
1642682660000|2022-01-20 12:44:20|4545.82|4545.22|4546.07|4545.47|4546.07|4545.47|4545.82|4545.22|63
1642682670000|2022-01-20 12:44:30|4545.82|4545.22|4545.57|4544.97|4545.82|4545.22|4545.32|4544.72|182
1642682680000|2022-01-20 12:44:40|4545.82|4545.22|4546.32|4545.72|4546.32|4545.72|4545.82|4545.22|107
1642682690000|2022-01-20 12:44:50|4546.07|4545.47|4546.82|4546.22|4546.82|4546.22|4546.07|4545.47|70
1642682700000|2022-01-20 12:45:00|4547.07|4546.47|4546.57|4545.97|4547.07|4546.47|4546.32|4545.72|99
1642682710000|2022-01-20 12:45:10|4546.32|4545.72|4546.57|4545.97|4546.57|4545.97|4546.32|4545.72|55
1642682720000|2022-01-20 12:45:20|4546.32|4545.72|4546.82|4546.22|4546.82|4546.22|4546.32|4545.72|42
1642682730000|2022-01-20 12:45:30|4546.57|4545.97|4546.82|4546.22|4547.07|4546.47|4546.57|4545.97|229
1642682740000|2022-01-20 12:45:40|4547.07|4546.47|4547.32|4546.72|4547.32|4546.72|4547.07|4546.47|35
1642682750000|2022-01-20 12:45:50|4547.57|4546.97|4547.57|4546.97|4547.57|4546.97|4547.32|4546.72|64
1642682760000|2022-01-20 12:46:00|4547.32|4546.72|4547.32|4546.72|4547.57|4546.97|4547.32|4546.72|35
1642682770000|2022-01-20 12:46:10|4547.57|4546.97|4547.57|4546.97|4547.57|4546.97|4547.57|4546.97|34
1642682780000|2022-01-20 12:46:20|4547.32|4546.72|4547.57|4546.97|4547.57|4546.97|4547.32|4546.72|52
1642682790000|2022-01-20 12:46:30|4547.44|4546.84|4547.57|4546.97|4547.57|4546.97|4547.44|4546.84|49
1642682800000|2022-01-20 12:46:40|4547.32|4546.72|4547.07|4546.47|4547.32|4546.72|4547.07|4546.47|64
1642682810000|2022-01-20 12:46:50|4546.82|4546.22|4546.82|4546.22|4546.82|4546.22|4546.57|4545.97|94
1642682820000|2022-01-20 12:47:00|4546.57|4545.97|4546.82|4546.22|4546.82|4546.22|4546.57|4545.97|13
1642682830000|2022-01-20 12:47:10|||||||||3
1642682840000|2022-01-20 12:47:20|4547.07|4546.47|4547.32|4546.72|4547.32|4546.72|4547.07|4546.47|45
1642682850000|2022-01-20 12:47:30|||||||||15
1642682860000|2022-01-20 12:47:40|||||||||18
1642682870000|2022-01-20 12:47:50|4547.57|4546.97|4547.32|4546.72|4547.57|4546.97|4547.32|4546.72|15
1642682880000|2022-01-20 12:48:00|4547.44|4546.84|4547.57|4546.97|4547.57|4546.97|4547.32|4546.72|37
1642682890000|2022-01-20 12:48:10|4547.32|4546.72|4547.07|4546.47|4547.32|4546.72|4547.07|4546.47|65
1642682900000|2022-01-20 12:48:20|4547.19|4546.59|4547.32|4546.72|4547.32|4546.72|4547.07|4546.47|31
1642682910000|2022-01-20 12:48:30|||||||||3
1642682930000|2022-01-20 12:48:50|4547.57|4546.97|4547.82|4547.22|4548.07|4547.47|4547.57|4546.97|105
1642682940000|2022-01-20 12:49:00|||||||||94
1642682950000|2022-01-20 12:49:10|4548.07|4547.47|4548.07|4547.47|4548.07|4547.47|4548.07|4547.47|30
1642682960000|2022-01-20 12:49:20|4548.32|4547.72|4548.57|4547.97|4548.57|4547.97|4548.32|4547.72|176
1642682970000|2022-01-20 12:49:30|4549.07|4548.47|4549.32|4548.72|4549.32|4548.72|4548.82|4548.22|112
1642682980000|2022-01-20 12:49:40|4549.07|4548.47|4549.57|4548.97|4549.57|4548.97|4549.07|4548.47|108
1642682990000|2022-01-20 12:49:50|4549.32|4548.72|4548.57|4547.97|4549.32|4548.72|4548.57|4547.97|329
1642683000000|2022-01-20 12:50:00|4548.32|4547.72|4547.82|4547.22|4548.32|4547.72|4547.82|4547.22|91
1642683010000|2022-01-20 12:50:10|||||||||8
1642683020000|2022-01-20 12:50:20|4547.94|4547.34|4548.07|4547.47|4548.07|4547.47|4547.94|4547.34|53
1642683030000|2022-01-20 12:50:30|4547.82|4547.22|4547.82|4547.22|4548.07|4547.47|4547.57|4546.97|127
1642683040000|2022-01-20 12:50:40|4548.07|4547.47|4548.07|4547.47|4548.32|4547.72|4548.07|4547.47|68
1642683050000|2022-01-20 12:50:50|||||||||24
1642683060000|2022-01-20 12:51:00|4547.82|4547.22|4548.07|4547.47|4548.07|4547.47|4547.57|4546.97|77
1642683070000|2022-01-20 12:51:10|4548.32|4547.72|4548.07|4547.47|4548.32|4547.72|4548.07|4547.47|57
1642683080000|2022-01-20 12:51:20|4547.82|4547.22|4548.07|4547.47|4548.07|4547.47|4547.82|4547.22|90
1642683090000|2022-01-20 12:51:30|4547.94|4547.34|4548.07|4547.47|4548.07|4547.47|4547.82|4547.22|17
1642683110000|2022-01-20 12:51:50|4548.32|4547.72|4548.32|4547.72|4548.32|4547.72|4548.32|4547.72|33
1642683120000|2022-01-20 12:52:00|||||||||11
1642683130000|2022-01-20 12:52:10|4548.07|4547.47|4548.07|4547.47|4548.07|4547.47|4548.07|4547.47|29
1642683140000|2022-01-20 12:52:20|4547.82|4547.22|4548.32|4547.72|4548.32|4547.72|4547.57|4546.97|128
1642683150000|2022-01-20 12:52:30|||||||||22
1642683160000|2022-01-20 12:52:40|||||||||4
1642683170000|2022-01-20 12:52:50|4548.07|4547.47|4547.82|4547.22|4548.07|4547.47|4547.82|4547.22|39
1642683180000|2022-01-20 12:53:00|4548.07|4547.47|4548.32|4547.72|4548.32|4547.72|4547.94|4547.34|66
1642683190000|2022-01-20 12:53:10|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|29
1642683200000|2022-01-20 12:53:20|4548.32|4547.72|4548.82|4548.22|4548.82|4548.22|4548.32|4547.72|67
1642683210000|2022-01-20 12:53:30|4548.57|4547.97|4548.82|4548.22|4549.57|4548.97|4548.57|4547.97|528
1642683220000|2022-01-20 12:53:40|4548.69|4548.09|4548.82|4548.22|4548.82|4548.22|4548.69|4548.09|19
1642683230000|2022-01-20 12:53:50|4549.07|4548.47|4548.82|4548.22|4549.07|4548.47|4548.82|4548.22|31
1642683240000|2022-01-20 12:54:00|4549.07|4548.47|4548.82|4548.22|4549.07|4548.47|4548.82|4548.22|112
1642683250000|2022-01-20 12:54:10|4549.32|4548.72|4548.82|4548.22|4549.32|4548.72|4548.32|4547.72|391
1642683260000|2022-01-20 12:54:20|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|46
1642683270000|2022-01-20 12:54:30|4549.32|4548.72|4549.32|4548.72|4549.32|4548.72|4549.32|4548.72|18
1642683280000|2022-01-20 12:54:40|4549.44|4548.84|4549.32|4548.72|4549.57|4548.97|4549.32|4548.72|73
1642683290000|2022-01-20 12:54:50|4549.07|4548.47|4549.32|4548.72|4549.32|4548.72|4549.07|4548.47|224
1642683300000|2022-01-20 12:55:00|4549.07|4548.47|4549.32|4548.72|4549.32|4548.72|4549.07|4548.47|54
1642683310000|2022-01-20 12:55:10|4549.07|4548.47|4549.32|4548.72|4549.57|4548.97|4549.07|4548.47|62
1642683320000|2022-01-20 12:55:20|4549.07|4548.47|4548.82|4548.22|4549.07|4548.47|4548.82|4548.22|117
1642683330000|2022-01-20 12:55:30|||||||||12
1642683340000|2022-01-20 12:55:40|4549.07|4548.47|4548.82|4548.22|4549.07|4548.47|4548.82|4548.22|32
1642683350000|2022-01-20 12:55:50|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|2
1642683360000|2022-01-20 12:56:00|4548.94|4548.34|4549.07|4548.47|4549.07|4548.47|4548.82|4548.22|26
1642683370000|2022-01-20 12:56:10|4549.19|4548.59|4549.32|4548.72|4549.32|4548.72|4549.19|4548.59|15
1642683380000|2022-01-20 12:56:20|4549.57|4548.97|4549.32|4548.72|4549.57|4548.97|4549.32|4548.72|68
1642683390000|2022-01-20 12:56:30|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|11
1642683400000|2022-01-20 12:56:40|4549.19|4548.59|4549.32|4548.72|4549.32|4548.72|4549.07|4548.47|16
1642683410000|2022-01-20 12:56:50|4549.07|4548.47|4549.32|4548.72|4549.32|4548.72|4549.07|4548.47|11
1642683420000|2022-01-20 12:57:00|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|59
1642683430000|2022-01-20 12:57:10|4548.82|4548.22|4549.07|4548.47|4549.07|4548.47|4548.82|4548.22|14
1642683440000|2022-01-20 12:57:20|4548.82|4548.22|4549.32|4548.72|4549.32|4548.72|4548.82|4548.22|48
1642683450000|2022-01-20 12:57:30|4549.07|4548.47|4549.07|4548.47|4549.19|4548.59|4549.07|4548.47|9
1642683460000|2022-01-20 12:57:40|4549.32|4548.72|4549.57|4548.97|4549.57|4548.97|4549.32|4548.72|59
1642683470000|2022-01-20 12:57:50|4549.82|4549.22|4550.07|4549.47|4550.07|4549.47|4549.82|4549.22|184
1642683480000|2022-01-20 12:58:00|4549.82|4549.22|4550.07|4549.47|4550.07|4549.47|4549.82|4549.22|55
1642683490000|2022-01-20 12:58:10|4549.94|4549.34|4550.32|4549.72|4550.32|4549.72|4549.94|4549.34|22
1642683500000|2022-01-20 12:58:20|4550.57|4549.97|4550.57|4549.97|4551.07|4550.47|4550.57|4549.97|259
1642683510000|2022-01-20 12:58:30|4550.69|4550.09|4550.32|4549.72|4550.82|4550.22|4550.32|4549.72|73
1642683520000|2022-01-20 12:58:40|4550.19|4549.59|4550.57|4549.97|4550.57|4549.97|4550.07|4549.47|318
1642683530000|2022-01-20 12:58:50|4550.94|4550.34|4551.07|4550.47|4551.07|4550.47|4550.94|4550.34|101
1642683540000|2022-01-20 12:59:00|4550.82|4550.22|4550.82|4550.22|4550.82|4550.22|4550.57|4549.97|94
1642683550000|2022-01-20 12:59:10|4550.57|4549.97|4550.57|4549.97|4550.82|4550.22|4550.57|4549.97|28
1642683560000|2022-01-20 12:59:20|4550.82|4550.22|4550.57|4549.97|4550.82|4550.22|4550.57|4549.97|43
1642683570000|2022-01-20 12:59:30|||||||||20
1642683580000|2022-01-20 12:59:40|4550.82|4550.22|4550.82|4550.22|4550.82|4550.22|4550.69|4550.09|33
1642683590000|2022-01-20 12:59:50|4550.57|4549.97|4550.32|4549.72|4550.57|4549.97|4550.07|4549.47|330
1642683600000|2022-01-20 13:00:00|4550.07|4549.47|4549.57|4548.97|4550.07|4549.47|4549.57|4548.97|272
1642683610000|2022-01-20 13:00:10|4549.32|4548.72|4548.82|4548.22|4549.57|4548.97|4548.82|4548.22|104
1642683620000|2022-01-20 13:00:20|4548.57|4547.97|4547.82|4547.22|4548.57|4547.97|4547.82|4547.22|386
1642683630000|2022-01-20 13:00:30|4548.07|4547.47|4546.82|4546.22|4548.07|4547.47|4546.57|4545.97|412
1642683640000|2022-01-20 13:00:40|4547.07|4546.47|4546.82|4546.22|4547.07|4546.47|4546.57|4545.97|120
1642683650000|2022-01-20 13:00:50|4546.57|4545.97|4547.32|4546.72|4547.32|4546.72|4546.57|4545.97|91
1642683660000|2022-01-20 13:01:00|4547.07|4546.47|4548.07|4547.47|4548.32|4547.72|4547.07|4546.47|462
1642683670000|2022-01-20 13:01:10|4548.32|4547.72|4547.82|4547.22|4548.32|4547.72|4547.32|4546.72|340
1642683680000|2022-01-20 13:01:20|4548.07|4547.47|4548.07|4547.47|4548.32|4547.72|4547.57|4546.97|117
1642683690000|2022-01-20 13:01:30|4548.32|4547.72|4548.32|4547.72|4548.32|4547.72|4548.32|4547.72|65
1642683700000|2022-01-20 13:01:40|||||||||9
1642683710000|2022-01-20 13:01:50|4548.57|4547.97|4548.32|4547.72|4548.57|4547.97|4548.32|4547.72|53
1642683720000|2022-01-20 13:02:00|4548.44|4547.84|4548.32|4547.72|4549.32|4548.72|4548.32|4547.72|320
1642683730000|2022-01-20 13:02:10|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|4548.44|4547.84|114
1642683740000|2022-01-20 13:02:20|||||||||19
1642683750000|2022-01-20 13:02:30|4548.32|4547.72|4548.32|4547.72|4548.32|4547.72|4547.82|4547.22|258
1642683760000|2022-01-20 13:02:40|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|4548.32|4547.72|80
1642683770000|2022-01-20 13:02:50|||||||||23
1642683780000|2022-01-20 13:03:00|4548.69|4548.09|4549.07|4548.47|4549.82|4549.22|4548.69|4548.09|298
1642683790000|2022-01-20 13:03:10|4548.82|4548.22|4549.07|4548.47|4549.07|4548.47|4548.82|4548.22|46
1642683800000|2022-01-20 13:03:20|4548.82|4548.22|4548.57|4547.97|4548.82|4548.22|4548.57|4547.97|56
1642683810000|2022-01-20 13:03:30|4548.82|4548.22|4548.82|4548.22|4549.07|4548.47|4548.82|4548.22|28
1642683820000|2022-01-20 13:03:40|4548.94|4548.34|4548.82|4548.22|4549.07|4548.47|4548.82|4548.22|25
1642683830000|2022-01-20 13:03:50|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|41
1642683840000|2022-01-20 13:04:00|4548.82|4548.22|4549.07|4548.47|4549.07|4548.47|4548.57|4547.97|117
1642683850000|2022-01-20 13:04:10|||||||||33
1642683860000|2022-01-20 13:04:20|4549.32|4548.72|4549.07|4548.47|4549.32|4548.72|4549.07|4548.47|48
1642683870000|2022-01-20 13:04:30|4549.32|4548.72|4549.32|4548.72|4549.32|4548.72|4549.32|4548.72|38
1642683880000|2022-01-20 13:04:40|4549.82|4549.22|4549.82|4549.22|4549.82|4549.22|4549.82|4549.22|154
1642683890000|2022-01-20 13:04:50|||||||||15
1642683900000|2022-01-20 13:05:00|4549.57|4548.97|4549.32|4548.72|4549.82|4549.22|4549.32|4548.72|174
1642683910000|2022-01-20 13:05:10|4549.57|4548.97|4549.32|4548.72|4549.57|4548.97|4549.07|4548.47|89
1642683920000|2022-01-20 13:05:20|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|92
1642683930000|2022-01-20 13:05:30|||||||||49
1642683940000|2022-01-20 13:05:40|4548.82|4548.22|4549.07|4548.47|4549.07|4548.47|4548.82|4548.22|22
1642683950000|2022-01-20 13:05:50|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|7
1642683960000|2022-01-20 13:06:00|4548.57|4547.97|4549.07|4548.47|4549.07|4548.47|4548.57|4547.97|63
1642683970000|2022-01-20 13:06:10|4548.82|4548.22|4549.32|4548.72|4549.32|4548.72|4548.82|4548.22|65
1642683980000|2022-01-20 13:06:20|4549.57|4548.97|4549.57|4548.97|4549.57|4548.97|4549.57|4548.97|57
1642683990000|2022-01-20 13:06:30|4549.82|4549.22|4549.82|4549.22|4549.82|4549.22|4549.82|4549.22|50
1642684000000|2022-01-20 13:06:40|4549.57|4548.97|4549.82|4549.22|4549.82|4549.22|4549.57|4548.97|44
1642684010000|2022-01-20 13:06:50|4550.07|4549.47|4549.82|4549.22|4550.07|4549.47|4549.82|4549.22|71
1642684020000|2022-01-20 13:07:00|4549.57|4548.97|4549.57|4548.97|4549.57|4548.97|4549.32|4548.72|70
1642684030000|2022-01-20 13:07:10|4549.32|4548.72|4549.57|4548.97|4549.57|4548.97|4549.07|4548.47|70
1642684040000|2022-01-20 13:07:20|4549.82|4549.22|4549.57|4548.97|4549.82|4549.22|4549.57|4548.97|136
1642684050000|2022-01-20 13:07:30|4549.82|4549.22|4549.82|4549.22|4549.82|4549.22|4549.82|4549.22|44
1642684060000|2022-01-20 13:07:40|4549.57|4548.97|4549.32|4548.72|4549.57|4548.97|4549.32|4548.72|69
1642684070000|2022-01-20 13:07:50|4549.57|4548.97|4549.32|4548.72|4549.57|4548.97|4549.07|4548.47|39
1642684080000|2022-01-20 13:08:00|4549.07|4548.47|4549.57|4548.97|4549.82|4549.22|4549.07|4548.47|87
1642684090000|2022-01-20 13:08:10|4549.44|4548.84|4549.32|4548.72|4549.44|4548.84|4549.32|4548.72|25
1642684100000|2022-01-20 13:08:20|||||||||1
1642684110000|2022-01-20 13:08:30|4548.32|4547.72|4548.32|4547.72|4548.57|4547.97|4548.07|4547.47|779
1642684120000|2022-01-20 13:08:40|4548.07|4547.47|4548.07|4547.47|4548.32|4547.72|4547.82|4547.22|114
1642684130000|2022-01-20 13:08:50|4548.32|4547.72|4548.32|4547.72|4548.32|4547.72|4548.07|4547.47|59
1642684140000|2022-01-20 13:09:00|4548.44|4547.84|4548.32|4547.72|4548.44|4547.84|4548.32|4547.72|104
1642684150000|2022-01-20 13:09:10|4548.57|4547.97|4549.07|4548.47|4549.07|4548.47|4548.57|4547.97|62
1642684160000|2022-01-20 13:09:20|4548.82|4548.22|4549.07|4548.47|4549.32|4548.72|4548.82|4548.22|116
1642684170000|2022-01-20 13:09:30|4549.32|4548.72|4549.57|4548.97|4549.57|4548.97|4549.32|4548.72|59
1642684180000|2022-01-20 13:09:40|4549.69|4549.09|4549.57|4548.97|4549.82|4549.22|4549.57|4548.97|64
1642684190000|2022-01-20 13:09:50|4549.69|4549.09|4549.82|4549.22|4549.82|4549.22|4549.57|4548.97|39
1642684200000|2022-01-20 13:10:00|4549.57|4548.97|4549.82|4549.22|4549.94|4549.34|4549.57|4548.97|35
1642684210000|2022-01-20 13:10:10|4549.94|4549.34|4550.32|4549.72|4550.32|4549.72|4549.82|4549.22|61
1642684220000|2022-01-20 13:10:20|4550.07|4549.47|4550.32|4549.72|4550.57|4549.97|4550.07|4549.47|91
1642684230000|2022-01-20 13:10:30|4550.07|4549.47|4549.32|4548.72|4550.07|4549.47|4549.32|4548.72|89
1642684240000|2022-01-20 13:10:40|4549.07|4548.47|4548.82|4548.22|4549.07|4548.47|4548.82|4548.22|71
1642684250000|2022-01-20 13:10:50|4548.57|4547.97|4548.82|4548.22|4548.82|4548.22|4548.32|4547.72|238
1642684260000|2022-01-20 13:11:00|4548.69|4548.09|4548.57|4547.97|4548.82|4548.22|4548.57|4547.97|108
1642684270000|2022-01-20 13:11:10|4548.32|4547.72|4548.32|4547.72|4548.44|4547.84|4548.32|4547.72|54
1642684280000|2022-01-20 13:11:20|4548.44|4547.84|4548.07|4547.47|4548.44|4547.84|4548.07|4547.47|126
1642684290000|2022-01-20 13:11:30|4547.82|4547.22|4548.32|4547.72|4548.32|4547.72|4547.82|4547.22|43
1642684300000|2022-01-20 13:11:40|||||||||52
1642684310000|2022-01-20 13:11:50|4548.57|4547.97|4548.07|4547.47|4548.57|4547.97|4548.07|4547.47|70
1642684320000|2022-01-20 13:12:00|4547.82|4547.22|4547.57|4546.97|4547.82|4547.22|4547.57|4546.97|85
1642684330000|2022-01-20 13:12:10|4547.82|4547.22|4547.57|4546.97|4547.82|4547.22|4547.57|4546.97|26
1642684340000|2022-01-20 13:12:20|4547.32|4546.72|4547.32|4546.72|4547.57|4546.97|4547.07|4546.47|173
1642684350000|2022-01-20 13:12:30|4547.57|4546.97|4547.57|4546.97|4547.57|4546.97|4547.32|4546.72|149
1642684360000|2022-01-20 13:12:40|4548.07|4547.47|4548.32|4547.72|4548.32|4547.72|4548.07|4547.47|98
1642684370000|2022-01-20 13:12:50|4548.07|4547.47|4547.82|4547.22|4548.07|4547.47|4547.82|4547.22|32
1642684380000|2022-01-20 13:13:00|4548.07|4547.47|4548.32|4547.72|4548.32|4547.72|4548.07|4547.47|14
1642684390000|2022-01-20 13:13:10|||||||||6
1642684400000|2022-01-20 13:13:20|4548.07|4547.47|4548.32|4547.72|4548.32|4547.72|4548.07|4547.47|10
1642684410000|2022-01-20 13:13:30|4548.57|4547.97|4548.82|4548.22|4549.07|4548.47|4548.57|4547.97|119
1642684420000|2022-01-20 13:13:40|||||||||31
1642684430000|2022-01-20 13:13:50|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|27
1642684440000|2022-01-20 13:14:00|4548.82|4548.22|4549.19|4548.59|4549.32|4548.72|4548.82|4548.22|53
1642684450000|2022-01-20 13:14:10|4549.32|4548.72|4549.07|4548.47|4549.32|4548.72|4549.07|4548.47|32
1642684460000|2022-01-20 13:14:20|4549.32|4548.72|4549.32|4548.72|4549.32|4548.72|4549.32|4548.72|18
1642684470000|2022-01-20 13:14:30|4549.57|4548.97|4549.57|4548.97|4549.57|4548.97|4549.32|4548.72|57
1642684480000|2022-01-20 13:14:40|4550.07|4549.47|4550.32|4549.72|4550.32|4549.72|4549.82|4549.22|199
1642684490000|2022-01-20 13:14:50|4550.44|4549.84|4550.57|4549.97|4550.57|4549.97|4550.32|4549.72|81
1642684500000|2022-01-20 13:15:00|4550.32|4549.72|4550.32|4549.72|4550.57|4549.97|4550.32|4549.72|132
1642684510000|2022-01-20 13:15:10|4550.57|4549.97|4550.57|4549.97|4550.57|4549.97|4550.57|4549.97|39
1642684520000|2022-01-20 13:15:20|4550.32|4549.72|4550.32|4549.72|4550.57|4549.97|4550.32|4549.72|132
1642684530000|2022-01-20 13:15:30|4550.57|4549.97|4550.82|4550.22|4550.82|4550.22|4550.57|4549.97|125
1642684540000|2022-01-20 13:15:40|4551.07|4550.47|4551.07|4550.47|4551.32|4550.72|4551.07|4550.47|269
1642684550000|2022-01-20 13:15:50|4550.82|4550.22|4550.82|4550.22|4550.82|4550.22|4550.57|4549.97|120
1642684560000|2022-01-20 13:16:00|4550.57|4549.97|4550.57|4549.97|4550.82|4550.22|4550.57|4549.97|165
1642684570000|2022-01-20 13:16:10|4550.32|4549.72|4549.82|4549.22|4550.32|4549.72|4549.82|4549.22|93
1642684580000|2022-01-20 13:16:20|4549.32|4548.72|4548.82|4548.22|4549.32|4548.72|4548.82|4548.22|179
1642684590000|2022-01-20 13:16:30|4548.94|4548.34|4548.82|4548.22|4549.07|4548.47|4548.82|4548.22|118
1642684600000|2022-01-20 13:16:40|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|46
1642684610000|2022-01-20 13:16:50|4548.82|4548.22|4549.07|4548.47|4549.07|4548.47|4548.57|4547.97|45
1642684620000|2022-01-20 13:17:00|4548.82|4548.22|4548.57|4547.97|4548.82|4548.22|4548.57|4547.97|42
1642684630000|2022-01-20 13:17:10|4548.82|4548.22|4548.82|4548.22|4549.07|4548.47|4548.82|4548.22|317
1642684640000|2022-01-20 13:17:20|4548.69|4548.09|4548.32|4547.72|4548.69|4548.09|4548.32|4547.72|31
1642684650000|2022-01-20 13:17:30|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|118
1642684660000|2022-01-20 13:17:40|4548.69|4548.09|4548.57|4547.97|4548.82|4548.22|4548.57|4547.97|33
1642684670000|2022-01-20 13:17:50|||||||||208
1642684680000|2022-01-20 13:18:00|||||||||15
1642684690000|2022-01-20 13:18:10|||||||||37
1642684700000|2022-01-20 13:18:20|||||||||1
1642684710000|2022-01-20 13:18:30|4548.82|4548.22|4548.57|4547.97|4549.07|4548.47|4548.57|4547.97|136
1642684720000|2022-01-20 13:18:40|||||||||31
1642684730000|2022-01-20 13:18:50|4548.82|4548.22|4548.94|4548.34|4549.07|4548.47|4548.82|4548.22|33
1642684740000|2022-01-20 13:19:00|4548.82|4548.22|4548.82|4548.22|4549.07|4548.47|4548.82|4548.22|31
1642684750000|2022-01-20 13:19:10|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|13
1642684760000|2022-01-20 13:19:20|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|53
1642684770000|2022-01-20 13:19:30|4549.07|4548.47|4548.82|4548.22|4549.07|4548.47|4548.82|4548.22|43
1642684780000|2022-01-20 13:19:40|4548.57|4547.97|4548.82|4548.22|4548.82|4548.22|4548.57|4547.97|59
1642684790000|2022-01-20 13:19:50|4548.57|4547.97|4548.82|4548.22|4549.07|4548.47|4548.57|4547.97|49
1642684800000|2022-01-20 13:20:00|4548.57|4547.97|4548.07|4547.47|4548.69|4548.09|4548.07|4547.47|139
1642684810000|2022-01-20 13:20:10|4547.82|4547.22|4548.07|4547.47|4548.07|4547.47|4547.82|4547.22|93
1642684820000|2022-01-20 13:20:20|4548.82|4548.22|4548.57|4547.97|4548.82|4548.22|4548.57|4547.97|93
1642684830000|2022-01-20 13:20:30|4548.82|4548.22|4548.57|4547.97|4548.82|4548.22|4548.57|4547.97|32
1642684840000|2022-01-20 13:20:40|4548.32|4547.72|4548.57|4547.97|4548.57|4547.97|4548.32|4547.72|31
1642684850000|2022-01-20 13:20:50|4548.82|4548.22|4548.57|4547.97|4548.82|4548.22|4548.57|4547.97|35
1642684860000|2022-01-20 13:21:00|4548.82|4548.22|4548.57|4547.97|4548.82|4548.22|4548.32|4547.72|53
1642684870000|2022-01-20 13:21:10|4548.82|4548.22|4548.57|4547.97|4548.82|4548.22|4548.57|4547.97|25
1642684880000|2022-01-20 13:21:20|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|51
1642684890000|2022-01-20 13:21:30|||||||||1
1642684910000|2022-01-20 13:21:50|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|57
1642684920000|2022-01-20 13:22:00|4549.32|4548.72|4549.32|4548.72|4549.57|4548.97|4549.19|4548.59|72
1642684930000|2022-01-20 13:22:10|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|4548.82|4548.22|18
1642684940000|2022-01-20 13:22:20|||||||||3
1642684950000|2022-01-20 13:22:30|||||||||14
1642684970000|2022-01-20 13:22:50|||||||||11
1642684980000|2022-01-20 13:23:00|4548.82|4548.22|4548.82|4548.22|4549.07|4548.47|4548.82|4548.22|89
1642684990000|2022-01-20 13:23:10|4548.57|4547.97|4548.32|4547.72|4548.57|4547.97|4548.32|4547.72|75
1642685000000|2022-01-20 13:23:20|4548.07|4547.47|4548.32|4547.72|4548.32|4547.72|4548.07|4547.47|176
1642685010000|2022-01-20 13:23:30|4548.19|4547.59|4548.57|4547.97|4548.57|4547.97|4548.19|4547.59|77
1642685020000|2022-01-20 13:23:40|4548.82|4548.22|4548.57|4547.97|4548.82|4548.22|4548.57|4547.97|59
1642685030000|2022-01-20 13:23:50|4548.32|4547.72|4548.32|4547.72|4548.32|4547.72|4548.32|4547.72|65
1642685040000|2022-01-20 13:24:00|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|4548.32|4547.72|49
1642685050000|2022-01-20 13:24:10|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|97
1642685060000|2022-01-20 13:24:20|4548.82|4548.22|4548.82|4548.22|4548.94|4548.34|4548.82|4548.22|29
1642685070000|2022-01-20 13:24:30|4549.07|4548.47|4548.82|4548.22|4549.07|4548.47|4548.82|4548.22|61
1642685080000|2022-01-20 13:24:40|4549.07|4548.47|4548.57|4547.97|4549.07|4548.47|4548.57|4547.97|77
1642685090000|2022-01-20 13:24:50|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|54
1642685100000|2022-01-20 13:25:00|4548.57|4547.97|4548.07|4547.47|4548.57|4547.97|4547.57|4546.97|103
1642685110000|2022-01-20 13:25:10|4548.32|4547.72|4548.32|4547.72|4548.32|4547.72|4548.32|4547.72|19
1642685120000|2022-01-20 13:25:20|4548.07|4547.47|4547.82|4547.22|4548.07|4547.47|4547.82|4547.22|116
1642685130000|2022-01-20 13:25:30|4547.57|4546.97|4548.32|4547.72|4548.32|4547.72|4547.57|4546.97|148
1642685140000|2022-01-20 13:25:40|4548.57|4547.97|4548.82|4548.22|4548.82|4548.22|4548.57|4547.97|94
1642685150000|2022-01-20 13:25:50|||||||||14
1642685160000|2022-01-20 13:26:00|4549.32|4548.72|4548.82|4548.22|4549.32|4548.72|4548.57|4547.97|158
1642685170000|2022-01-20 13:26:10|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|4548.57|4547.97|15
1642685180000|2022-01-20 13:26:20|4548.82|4548.22|4548.82|4548.22|4549.07|4548.47|4548.82|4548.22|44
1642685190000|2022-01-20 13:26:30|4548.57|4547.97|4549.32|4548.72|4549.32|4548.72|4548.57|4547.97|50
1642685200000|2022-01-20 13:26:40|4549.07|4548.47|4549.07|4548.47|4549.07|4548.47|4548.82|4548.22|60
1642685210000|2022-01-20 13:26:50|||||||||18
1642685220000|2022-01-20 13:27:00|4549.19|4548.59|4549.57|4548.97|4549.57|4548.97|4549.19|4548.59|125
1642685230000|2022-01-20 13:27:10|4549.32|4548.72|4549.57|4548.97|4549.57|4548.97|4549.32|4548.72|49
1642685240000|2022-01-20 13:27:20|4549.32|4548.72|4549.07|4548.47|4549.32|4548.72|4548.82|4548.22|55
1642685250000|2022-01-20 13:27:30|4549.32|4548.72|4549.32|4548.72|4549.32|4548.72|4549.32|4548.72|12
1642685260000|2022-01-20 13:27:40|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|4548.82|4548.22|53
1642685270000|2022-01-20 13:27:50|4548.32|4547.72|4548.07|4547.47|4548.32|4547.72|4547.94|4547.34|100
1642685280000|2022-01-20 13:28:00|4547.82|4547.22|4547.82|4547.22|4547.82|4547.22|4547.82|4547.22|50
1642685290000|2022-01-20 13:28:10|4548.07|4547.47|4548.32|4547.72|4548.57|4547.97|4548.07|4547.47|122
1642685300000|2022-01-20 13:28:20|4548.07|4547.47|4548.07|4547.47|4548.07|4547.47|4548.07|4547.47|9
1642685310000|2022-01-20 13:28:30|4547.82|4547.22|4548.07|4547.47|4548.07|4547.47|4547.82|4547.22|87
1642685320000|2022-01-20 13:28:40|4548.32|4547.72|4548.32|4547.72|4548.57|4547.97|4548.32|4547.72|43
1642685330000|2022-01-20 13:28:50|4548.57|4547.97|4549.57|4548.97|4549.82|4549.22|4548.57|4547.97|371
1642685340000|2022-01-20 13:29:00|4549.82|4549.22|4550.32|4549.72|4550.32|4549.72|4549.82|4549.22|94
1642685350000|2022-01-20 13:29:10|4550.57|4549.97|4550.82|4550.22|4550.82|4550.22|4550.57|4549.97|68
1642685360000|2022-01-20 13:29:20|4551.07|4550.47|4551.07|4550.47|4551.07|4550.47|4551.07|4550.47|100
1642685370000|2022-01-20 13:29:30|4550.94|4550.34|4550.82|4550.22|4550.94|4550.34|4550.82|4550.22|56
1642685380000|2022-01-20 13:29:40|4550.94|4550.34|4551.32|4550.72|4551.32|4550.72|4550.94|4550.34|106
1642685390000|2022-01-20 13:29:50|4551.07|4550.47|4551.07|4550.47|4551.07|4550.47|4551.07|4550.47|14
1642685400000|2022-01-20 13:30:00|4551.32|4550.72|4551.19|4550.59|4551.32|4550.72|4551.07|4550.47|62
1642685410000|2022-01-20 13:30:10|4551.32|4550.72|4551.07|4550.47|4551.32|4550.72|4551.07|4550.47|78
1642685420000|2022-01-20 13:30:20|4551.32|4550.72|4552.57|4551.97|4552.57|4551.97|4551.32|4550.72|320
1642685430000|2022-01-20 13:30:30|4552.32|4551.72|4552.32|4551.72|4552.32|4551.72|4552.07|4551.47|95
1642685440000|2022-01-20 13:30:40|4552.07|4551.47|4552.32|4551.72|4552.32|4551.72|4552.07|4551.47|82
1642685450000|2022-01-20 13:30:50|4552.07|4551.47|4552.32|4551.72|4552.32|4551.72|4551.82|4551.22|242
1642685460000|2022-01-20 13:31:00|4552.07|4551.47|4551.07|4550.47|4552.07|4551.47|4551.07|4550.47|140
1642685470000|2022-01-20 13:31:10|4550.82|4550.22|4550.82|4550.22|4551.07|4550.47|4550.57|4549.97|227
1642685480000|2022-01-20 13:31:20|4551.07|4550.47|4551.44|4550.84|4551.44|4550.84|4551.07|4550.47|181
1642685490000|2022-01-20 13:31:30|4551.32|4550.72|4552.07|4551.47|4552.07|4551.47|4551.07|4550.47|320
1642685500000|2022-01-20 13:31:40|4552.32|4551.72|4552.57|4551.97|4552.82|4552.22|4552.32|4551.72|167
1642685510000|2022-01-20 13:31:50|4552.82|4552.22|4554.57|4553.97|4554.57|4553.97|4552.82|4552.22|609
1642685520000|2022-01-20 13:32:00|4554.32|4553.72|4554.57|4553.97|4555.07|4554.47|4553.82|4553.22|384
1642685530000|2022-01-20 13:32:10|4554.82|4554.22|4554.82|4554.22|4554.82|4554.22|4554.57|4553.97|377
1642685540000|2022-01-20 13:32:20|4554.57|4553.97|4555.32|4554.72|4555.32|4554.72|4554.57|4553.97|149
1642685550000|2022-01-20 13:32:30|4555.57|4554.97|4556.57|4555.97|4556.82|4556.22|4555.57|4554.97|897
1642685560000|2022-01-20 13:32:40|4556.32|4555.72|4556.57|4555.97|4556.82|4556.22|4556.07|4555.47|350
1642685570000|2022-01-20 13:32:50|4556.82|4556.22|4556.57|4555.97|4556.82|4556.22|4556.57|4555.97|129
1642685580000|2022-01-20 13:33:00|4556.44|4555.84|4555.57|4554.97|4556.82|4556.22|4555.57|4554.97|278
1642685590000|2022-01-20 13:33:10|4555.69|4555.09|4555.57|4554.97|4556.07|4555.47|4555.57|4554.97|144
1642685600000|2022-01-20 13:33:20|4555.32|4554.72|4556.07|4555.47|4556.32|4555.72|4555.32|4554.72|144
1642685610000|2022-01-20 13:33:30|4556.32|4555.72|4557.07|4556.47|4557.07|4556.47|4556.32|4555.72|266
1642685620000|2022-01-20 13:33:40|4556.82|4556.22|4556.82|4556.22|4556.82|4556.22|4556.57|4555.97|303
1642685630000|2022-01-20 13:33:50|||||||||113
1642685640000|2022-01-20 13:34:00|4557.07|4556.47|4558.32|4557.72|4558.32|4557.72|4556.82|4556.22|427
1642685650000|2022-01-20 13:34:10|4558.07|4557.47|4557.82|4557.22|4558.32|4557.72|4557.82|4557.22|449
1642685660000|2022-01-20 13:34:20|4557.69|4557.09|4558.32|4557.72|4558.32|4557.72|4557.69|4557.09|195
1642685670000|2022-01-20 13:34:30|4558.07|4557.47|4557.82|4557.22|4558.19|4557.59|4557.07|4556.47|325
1642685680000|2022-01-20 13:34:40|4558.07|4557.47|4557.82|4557.22|4558.32|4557.72|4557.57|4556.97|267
1642685690000|2022-01-20 13:34:50|4557.69|4557.09|4556.57|4555.97|4557.82|4557.22|4556.57|4555.97|118
1642685700000|2022-01-20 13:35:00|4556.32|4555.72|4556.07|4555.47|4556.32|4555.72|4556.07|4555.47|127
1642685710000|2022-01-20 13:35:10|4556.32|4555.72|4556.32|4555.72|4556.82|4556.22|4556.07|4555.47|216
1642685720000|2022-01-20 13:35:20|4556.57|4555.97|4556.32|4555.72|4556.57|4555.97|4556.32|4555.72|44
1642685730000|2022-01-20 13:35:30|4556.44|4555.84|4555.82|4555.22|4556.44|4555.84|4555.82|4555.22|202
1642685740000|2022-01-20 13:35:40|4555.94|4555.34|4556.07|4555.47|4556.07|4555.47|4555.94|4555.34|117
1642685750000|2022-01-20 13:35:50|4555.82|4555.22|4556.32|4555.72|4556.32|4555.72|4555.82|4555.22|53
1642685760000|2022-01-20 13:36:00|4556.57|4555.97|4555.82|4555.22|4556.57|4555.97|4555.82|4555.22|117
1642685770000|2022-01-20 13:36:10|4556.07|4555.47|4556.07|4555.47|4556.07|4555.47|4556.07|4555.47|41
1642685780000|2022-01-20 13:36:20|4555.82|4555.22|4555.57|4554.97|4555.82|4555.22|4555.32|4554.72|117
1642685790000|2022-01-20 13:36:30|4555.69|4555.09|4555.57|4554.97|4555.82|4555.22|4555.32|4554.72|131
1642685800000|2022-01-20 13:36:40|4555.44|4554.84|4555.44|4554.84|4555.44|4554.84|4555.32|4554.72|107
1642685810000|2022-01-20 13:36:50|4555.32|4554.72|4554.94|4554.34|4555.32|4554.72|4554.82|4554.22|99
1642685820000|2022-01-20 13:37:00|4554.82|4554.22|4553.82|4553.22|4554.82|4554.22|4553.57|4552.97|288
1642685830000|2022-01-20 13:37:10|4554.07|4553.47|4553.57|4552.97|4554.07|4553.47|4553.32|4552.72|238
1642685840000|2022-01-20 13:37:20|4553.07|4552.47|4553.32|4552.72|4553.57|4552.97|4552.94|4552.34|216
1642685850000|2022-01-20 13:37:30|4553.07|4552.47|4552.07|4551.47|4553.07|4552.47|4552.07|4551.47|228
1642685860000|2022-01-20 13:37:40|4552.19|4551.59|4552.32|4551.72|4552.57|4551.97|4552.07|4551.47|240
1642685870000|2022-01-20 13:37:50|4552.07|4551.47|4552.82|4552.22|4553.07|4552.47|4552.07|4551.47|208
1642685880000|2022-01-20 13:38:00|4552.57|4551.97|4552.57|4551.97|4552.82|4552.22|4552.32|4551.72|282
1642685890000|2022-01-20 13:38:10|4552.32|4551.72|4552.07|4551.47|4552.32|4551.72|4552.07|4551.47|91
1642685900000|2022-01-20 13:38:20|4551.82|4551.22|4551.57|4550.97|4551.82|4551.22|4551.57|4550.97|264
1642685910000|2022-01-20 13:38:30|4551.44|4550.84|4551.82|4551.22|4552.07|4551.47|4551.44|4550.84|308
1642685920000|2022-01-20 13:38:40|4552.07|4551.47|4552.32|4551.72|4552.57|4551.97|4552.07|4551.47|123
1642685930000|2022-01-20 13:38:50|4552.44|4551.84|4552.44|4551.84|4552.44|4551.84|4552.44|4551.84|119
1642685940000|2022-01-20 13:39:00|4552.32|4551.72|4552.32|4551.72|4552.69|4552.09|4552.07|4551.47|235
1642685950000|2022-01-20 13:39:10|4552.19|4551.59|4552.57|4551.97|4552.57|4551.97|4552.07|4551.47|112
1642685960000|2022-01-20 13:39:20|4552.32|4551.72|4552.82|4552.22|4552.82|4552.22|4552.32|4551.72|93
1642685970000|2022-01-20 13:39:30|4553.07|4552.47|4553.32|4552.72|4553.32|4552.72|4553.07|4552.47|274
1642685980000|2022-01-20 13:39:40|4553.57|4552.97|4553.07|4552.47|4553.57|4552.97|4553.07|4552.47|77
1642685990000|2022-01-20 13:39:50|4552.82|4552.22|4553.07|4552.47|4553.32|4552.72|4552.32|4551.72|279
1642686000000|2022-01-20 13:40:00|4553.19|4552.59|4552.07|4551.47|4553.32|4552.72|4552.07|4551.47|184
1642686010000|2022-01-20 13:40:10|4551.82|4551.22|4552.57|4551.97|4552.82|4552.22|4551.82|4551.22|165
1642686020000|2022-01-20 13:40:20|4553.07|4552.47|4552.69|4552.09|4553.07|4552.47|4552.57|4551.97|62
1642686030000|2022-01-20 13:40:30|4552.82|4552.22|4552.82|4552.22|4553.07|4552.47|4552.57|4551.97|94
1642686040000|2022-01-20 13:40:40|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|4552.82|4552.22|27
1642686050000|2022-01-20 13:40:50|4552.94|4552.34|4553.07|4552.47|4553.07|4552.47|4552.82|4552.22|122
1642686060000|2022-01-20 13:41:00|4553.32|4552.72|4553.32|4552.72|4553.32|4552.72|4553.32|4552.72|46
1642686070000|2022-01-20 13:41:10|4553.07|4552.47|4553.57|4552.97|4553.57|4552.97|4553.07|4552.47|101
1642686080000|2022-01-20 13:41:20|4553.69|4553.09|4553.57|4552.97|4553.82|4553.22|4553.57|4552.97|108
1642686090000|2022-01-20 13:41:30|4553.82|4553.22|4554.07|4553.47|4554.07|4553.47|4553.57|4552.97|205
1642686100000|2022-01-20 13:41:40|4553.94|4553.34|4554.07|4553.47|4554.07|4553.47|4553.82|4553.22|102
1642686110000|2022-01-20 13:41:50|4553.82|4553.22|4554.07|4553.47|4554.07|4553.47|4553.82|4553.22|100
1642686120000|2022-01-20 13:42:00|4553.82|4553.22|4553.82|4553.22|4553.82|4553.22|4553.82|4553.22|31
1642686130000|2022-01-20 13:42:10|4554.07|4553.47|4554.07|4553.47|4554.07|4553.47|4553.82|4553.22|89
1642686140000|2022-01-20 13:42:20|4554.32|4553.72|4554.32|4553.72|4554.57|4553.97|4554.32|4553.72|94
1642686150000|2022-01-20 13:42:30|4554.07|4553.47|4554.32|4553.72|4554.32|4553.72|4554.07|4553.47|90
1642686160000|2022-01-20 13:42:40|||||||||44
1642686170000|2022-01-20 13:42:50|4554.07|4553.47|4554.32|4553.72|4554.57|4553.97|4554.07|4553.47|176
1642686180000|2022-01-20 13:43:00|4554.19|4553.59|4554.07|4553.47|4554.32|4553.72|4554.07|4553.47|130
1642686190000|2022-01-20 13:43:10|4554.32|4553.72|4554.57|4553.97|4554.57|4553.97|4554.07|4553.47|199
1642686200000|2022-01-20 13:43:20|4554.82|4554.22|4555.07|4554.47|4555.07|4554.47|4554.69|4554.09|149
1642686210000|2022-01-20 13:43:30|4554.82|4554.22|4554.32|4553.72|4554.82|4554.22|4554.32|4553.72|107
1642686220000|2022-01-20 13:43:40|||||||||10
1642686230000|2022-01-20 13:43:50|||||||||4
1642686240000|2022-01-20 13:44:00|||||||||107
1642686250000|2022-01-20 13:44:10|4554.57|4553.97|4554.57|4553.97|4554.57|4553.97|4554.57|4553.97|275
1642686260000|2022-01-20 13:44:20|4554.82|4554.22|4554.57|4553.97|4554.82|4554.22|4554.57|4553.97|67
1642686270000|2022-01-20 13:44:30|||||||||13
1642686280000|2022-01-20 13:44:40|4554.32|4553.72|4554.82|4554.22|4554.82|4554.22|4554.32|4553.72|109
1642686290000|2022-01-20 13:44:50|4555.07|4554.47|4555.07|4554.47|4555.07|4554.47|4555.07|4554.47|28
1642686300000|2022-01-20 13:45:00|4554.82|4554.22|4554.32|4553.72|4554.82|4554.22|4554.32|4553.72|176
1642686310000|2022-01-20 13:45:10|||||||||67
1642686320000|2022-01-20 13:45:20|4554.57|4553.97|4554.32|4553.72|4554.69|4554.09|4554.32|4553.72|212
1642686330000|2022-01-20 13:45:30|4554.57|4553.97|4554.57|4553.97|4554.57|4553.97|4554.32|4553.72|129
1642686340000|2022-01-20 13:45:40|4554.32|4553.72|4554.57|4553.97|4554.57|4553.97|4554.32|4553.72|51
1642686350000|2022-01-20 13:45:50|4554.82|4554.22|4554.82|4554.22|4554.82|4554.22|4554.82|4554.22|73
1642686360000|2022-01-20 13:46:00|4555.07|4554.47|4554.57|4553.97|4555.07|4554.47|4554.57|4553.97|97
1642686370000|2022-01-20 13:46:10|4554.32|4553.72|4555.07|4554.47|4555.07|4554.47|4554.32|4553.72|91
1642686380000|2022-01-20 13:46:20|4554.82|4554.22|4555.07|4554.47|4555.07|4554.47|4554.82|4554.22|58
1642686390000|2022-01-20 13:46:30|4555.32|4554.72|4555.07|4554.47|4555.32|4554.72|4555.07|4554.47|85
1642686400000|2022-01-20 13:46:40|4555.32|4554.72|4555.57|4554.97|4555.57|4554.97|4555.07|4554.47|98
1642686410000|2022-01-20 13:46:50|4555.69|4555.09|4555.82|4555.22|4555.82|4555.22|4555.69|4555.09|159
1642686420000|2022-01-20 13:47:00|||||||||47
1642686430000|2022-01-20 13:47:10|4556.07|4555.47|4556.57|4555.97|4556.57|4555.97|4556.07|4555.47|150
1642686440000|2022-01-20 13:47:20|4556.82|4556.22|4556.82|4556.22|4557.07|4556.47|4556.82|4556.22|268
1642686450000|2022-01-20 13:47:30|4557.07|4556.47|4557.32|4556.72|4557.32|4556.72|4557.07|4556.47|202
1642686460000|2022-01-20 13:47:40|4557.57|4556.97|4556.57|4555.97|4557.57|4556.97|4556.57|4555.97|186
1642686470000|2022-01-20 13:47:50|4556.32|4555.72|4555.82|4555.22|4556.32|4555.72|4555.57|4554.97|214
1642686480000|2022-01-20 13:48:00|4555.94|4555.34|4556.32|4555.72|4556.57|4555.97|4555.82|4555.22|256
1642686490000|2022-01-20 13:48:10|4556.07|4555.47|4556.07|4555.47|4556.07|4555.47|4556.07|4555.47|25
1642686500000|2022-01-20 13:48:20|4555.82|4555.22|4555.82|4555.22|4555.82|4555.22|4555.82|4555.22|347
1642686510000|2022-01-20 13:48:30|||||||||53
1642686520000|2022-01-20 13:48:40|4555.94|4555.34|4555.82|4555.22|4555.94|4555.34|4555.82|4555.22|80
1642686530000|2022-01-20 13:48:50|||||||||121
1642686540000|2022-01-20 13:49:00|4556.07|4555.47|4555.82|4555.22|4556.07|4555.47|4555.82|4555.22|131
1642686550000|2022-01-20 13:49:10|4555.94|4555.34|4556.07|4555.47|4556.07|4555.47|4555.82|4555.22|68
1642686560000|2022-01-20 13:49:20|4555.82|4555.22|4556.07|4555.47|4556.07|4555.47|4555.82|4555.22|38
1642686570000|2022-01-20 13:49:30|||||||||5
1642686580000|2022-01-20 13:49:40|4555.82|4555.22|4556.07|4555.47|4556.07|4555.47|4555.82|4555.22|138
1642686590000|2022-01-20 13:49:50|4555.82|4555.22|4555.82|4555.22|4555.82|4555.22|4555.82|4555.22|44
1642686600000|2022-01-20 13:50:00|4556.07|4555.47|4556.07|4555.47|4556.07|4555.47|4556.07|4555.47|82
1642686610000|2022-01-20 13:50:10|4556.32|4555.72|4556.07|4555.47|4556.32|4555.72|4556.07|4555.47|69
1642686620000|2022-01-20 13:50:20|4556.32|4555.72|4556.32|4555.72|4556.32|4555.72|4556.07|4555.47|68
1642686630000|2022-01-20 13:50:30|4556.07|4555.47|4556.32|4555.72|4556.32|4555.72|4556.07|4555.47|81
1642686640000|2022-01-20 13:50:40|4556.57|4555.97|4556.57|4555.97|4556.57|4555.97|4556.32|4555.72|96
1642686650000|2022-01-20 13:50:50|4556.82|4556.22|4557.57|4556.97|4557.57|4556.97|4556.82|4556.22|454
1642686660000|2022-01-20 13:51:00|4557.32|4556.72|4557.32|4556.72|4557.57|4556.97|4557.32|4556.72|119
1642686670000|2022-01-20 13:51:10|4557.57|4556.97|4558.07|4557.47|4558.07|4557.47|4557.57|4556.97|203
1642686680000|2022-01-20 13:51:20|4557.82|4557.22|4557.82|4557.22|4557.82|4557.22|4557.57|4556.97|297
1642686690000|2022-01-20 13:51:30|4557.57|4556.97|4557.57|4556.97|4557.57|4556.97|4557.57|4556.97|102
1642686700000|2022-01-20 13:51:40|4557.44|4556.84|4557.57|4556.97|4557.57|4556.97|4557.44|4556.84|51
1642686710000|2022-01-20 13:51:50|4557.32|4556.72|4556.82|4556.22|4557.32|4556.72|4556.82|4556.22|96
1642686720000|2022-01-20 13:52:00|4556.69|4556.09|4556.82|4556.22|4556.82|4556.22|4556.57|4555.97|134
1642686730000|2022-01-20 13:52:10|4556.57|4555.97|4556.82|4556.22|4556.82|4556.22|4556.57|4555.97|52
1642686740000|2022-01-20 13:52:20|||||||||31
1642686750000|2022-01-20 13:52:30|4557.07|4556.47|4557.32|4556.72|4557.32|4556.72|4557.07|4556.47|155
1642686760000|2022-01-20 13:52:40|4557.44|4556.84|4557.82|4557.22|4557.82|4557.22|4557.44|4556.84|123
1642686770000|2022-01-20 13:52:50|4558.07|4557.47|4558.82|4558.22|4558.82|4558.22|4557.82|4557.22|572
1642686780000|2022-01-20 13:53:00|4558.57|4557.97|4559.07|4558.47|4559.07|4558.47|4558.57|4557.97|307
1642686790000|2022-01-20 13:53:10|4558.94|4558.34|4558.32|4557.72|4558.94|4558.34|4558.32|4557.72|149
1642686800000|2022-01-20 13:53:20|4558.57|4557.97|4557.82|4557.22|4558.57|4557.97|4557.82|4557.22|183
1642686810000|2022-01-20 13:53:30|4558.07|4557.47|4557.57|4556.97|4558.07|4557.47|4557.57|4556.97|168
1642686820000|2022-01-20 13:53:40|4557.82|4557.22|4558.57|4557.97|4558.57|4557.97|4557.82|4557.22|161
1642686830000|2022-01-20 13:53:50|||||||||75
1642686840000|2022-01-20 13:54:00|4558.32|4557.72|4558.82|4558.22|4558.82|4558.22|4558.32|4557.72|330
1642686850000|2022-01-20 13:54:10|4559.07|4558.47|4558.82|4558.22|4559.32|4558.72|4558.82|4558.22|282
1642686860000|2022-01-20 13:54:20|4559.07|4558.47|4558.07|4557.47|4559.07|4558.47|4558.07|4557.47|186
1642686870000|2022-01-20 13:54:30|4558.32|4557.72|4558.57|4557.97|4558.57|4557.97|4558.32|4557.72|98
1642686880000|2022-01-20 13:54:40|4559.07|4558.47|4559.07|4558.47|4559.07|4558.47|4559.07|4558.47|128
1642686890000|2022-01-20 13:54:50|4559.32|4558.72|4558.69|4558.09|4559.32|4558.72|4558.69|4558.09|83
1642686900000|2022-01-20 13:55:00|4558.57|4557.97|4558.07|4557.47|4558.57|4557.97|4558.07|4557.47|90
1642686910000|2022-01-20 13:55:10|4557.82|4557.22|4557.82|4557.22|4558.07|4557.47|4557.82|4557.22|127
1642686920000|2022-01-20 13:55:20|4558.07|4557.47|4558.07|4557.47|4558.07|4557.47|4557.57|4556.97|153
1642686930000|2022-01-20 13:55:30|4557.82|4557.22|4557.57|4556.97|4557.82|4557.22|4557.57|4556.97|64
1642686940000|2022-01-20 13:55:40|||||||||43
1642686950000|2022-01-20 13:55:50|4557.32|4556.72|4557.07|4556.47|4557.32|4556.72|4557.07|4556.47|99
1642686960000|2022-01-20 13:56:00|4556.82|4556.22|4557.07|4556.47|4557.07|4556.47|4556.82|4556.22|39
1642686970000|2022-01-20 13:56:10|4556.82|4556.22|4556.82|4556.22|4557.07|4556.47|4556.82|4556.22|57
1642686980000|2022-01-20 13:56:20|4557.07|4556.47|4556.82|4556.22|4557.07|4556.47|4556.82|4556.22|73
1642686990000|2022-01-20 13:56:30|4557.07|4556.47|4556.82|4556.22|4557.07|4556.47|4556.82|4556.22|116
1642687000000|2022-01-20 13:56:40|4557.07|4556.47|4555.57|4554.97|4557.32|4556.72|4555.32|4554.72|889
1642687010000|2022-01-20 13:56:50|4555.32|4554.72|4555.32|4554.72|4555.57|4554.97|4555.32|4554.72|307
1642687020000|2022-01-20 13:57:00|4555.57|4554.97|4555.57|4554.97|4555.57|4554.97|4555.57|4554.97|150
1642687030000|2022-01-20 13:57:10|4555.32|4554.72|4555.57|4554.97|4555.82|4555.22|4555.32|4554.72|145
1642687040000|2022-01-20 13:57:20|4555.32|4554.72|4555.57|4554.97|4555.57|4554.97|4555.32|4554.72|59
1642687050000|2022-01-20 13:57:30|4555.07|4554.47|4555.32|4554.72|4555.57|4554.97|4555.07|4554.47|106
1642687060000|2022-01-20 13:57:40|4555.07|4554.47|4555.07|4554.47|4555.32|4554.72|4555.07|4554.47|82
1642687070000|2022-01-20 13:57:50|||||||||34
1642687080000|2022-01-20 13:58:00|4555.32|4554.72|4555.07|4554.47|4555.32|4554.72|4555.07|4554.47|105
1642687090000|2022-01-20 13:58:10|4555.32|4554.72|4555.07|4554.47|4555.32|4554.72|4555.07|4554.47|67
1642687100000|2022-01-20 13:58:20|4555.19|4554.59|4554.82|4554.22|4555.32|4554.72|4554.82|4554.22|163
1642687110000|2022-01-20 13:58:30|4554.57|4553.97|4555.07|4554.47|4555.07|4554.47|4554.57|4553.97|176
1642687120000|2022-01-20 13:58:40|4554.82|4554.22|4554.82|4554.22|4554.82|4554.22|4554.82|4554.22|194
1642687130000|2022-01-20 13:58:50|4554.57|4553.97|4554.57|4553.97|4554.57|4553.97|4554.32|4553.72|320
1642687140000|2022-01-20 13:59:00|4554.82|4554.22|4555.32|4554.72|4555.32|4554.72|4554.82|4554.22|202
1642687150000|2022-01-20 13:59:10|4555.07|4554.47|4554.57|4553.97|4555.32|4554.72|4554.57|4553.97|183
1642687160000|2022-01-20 13:59:20|4554.82|4554.22|4554.57|4553.97|4554.82|4554.22|4554.57|4553.97|58
1642687170000|2022-01-20 13:59:30|4554.82|4554.22|4554.57|4553.97|4554.82|4554.22|4554.57|4553.97|61
1642687180000|2022-01-20 13:59:40|4554.32|4553.72|4554.07|4553.47|4554.32|4553.72|4554.07|4553.47|118
1642687190000|2022-01-20 13:59:50|4554.32|4553.72|4554.82|4554.22|4554.82|4554.22|4554.07|4553.47|204
1642687200000|2022-01-20 14:00:00|4555.07|4554.47|4555.07|4554.47|4555.07|4554.47|4554.82|4554.22|182
1642687210000|2022-01-20 14:00:10|4555.32|4554.72|4555.07|4554.47|4555.32|4554.72|4555.07|4554.47|447
1642687220000|2022-01-20 14:00:20|4554.57|4553.97|4554.32|4553.72|4554.57|4553.97|4554.32|4553.72|171
1642687230000|2022-01-20 14:00:30|4554.57|4553.97|4554.57|4553.97|4554.82|4554.22|4554.32|4553.72|409
1642687240000|2022-01-20 14:00:40|4554.82|4554.22|4554.82|4554.22|4554.82|4554.22|4554.82|4554.22|29
1642687250000|2022-01-20 14:00:50|4554.57|4553.97|4554.44|4553.84|4554.57|4553.97|4554.32|4553.72|136
1642687260000|2022-01-20 14:01:00|4554.57|4553.97|4554.32|4553.72|4554.82|4554.22|4554.32|4553.72|106
1642687270000|2022-01-20 14:01:10|4554.57|4553.97|4554.82|4554.22|4554.82|4554.22|4554.57|4553.97|61
1642687280000|2022-01-20 14:01:20|4554.69|4554.09|4554.82|4554.22|4554.82|4554.22|4554.57|4553.97|40
1642687290000|2022-01-20 14:01:30|4554.94|4554.34|4554.82|4554.22|4555.07|4554.47|4554.82|4554.22|44
1642687300000|2022-01-20 14:01:40|||||||||67
1642687310000|2022-01-20 14:01:50|4555.07|4554.47|4555.07|4554.47|4555.32|4554.72|4555.07|4554.47|143
1642687320000|2022-01-20 14:02:00|4554.82|4554.22|4555.07|4554.47|4555.07|4554.47|4554.82|4554.22|37
1642687330000|2022-01-20 14:02:10|4554.57|4553.97|4554.32|4553.72|4554.57|4553.97|4554.32|4553.72|99
1642687340000|2022-01-20 14:02:20|4554.19|4553.59|4554.07|4553.47|4554.32|4553.72|4553.82|4553.22|267
1642687350000|2022-01-20 14:02:30|4554.32|4553.72|4554.32|4553.72|4554.32|4553.72|4554.32|4553.72|88
1642687360000|2022-01-20 14:02:40|4554.07|4553.47|4554.19|4553.59|4554.19|4553.59|4554.07|4553.47|89
1642687370000|2022-01-20 14:02:50|4554.32|4553.72|4554.32|4553.72|4554.44|4553.84|4554.32|4553.72|61
1642687380000|2022-01-20 14:03:00|4554.07|4553.47|4554.07|4553.47|4554.07|4553.47|4554.07|4553.47|74
1642687390000|2022-01-20 14:03:10|4554.32|4553.72|4554.32|4553.72|4554.32|4553.72|4554.07|4553.47|126
1642687400000|2022-01-20 14:03:20|4554.44|4553.84|4555.07|4554.47|4555.07|4554.47|4554.32|4553.72|195
1642687410000|2022-01-20 14:03:30|4554.94|4554.34|4555.32|4554.72|4555.44|4554.84|4554.82|4554.22|206
1642687420000|2022-01-20 14:03:40|4555.57|4554.97|4555.32|4554.72|4555.57|4554.97|4555.32|4554.72|90
1642687430000|2022-01-20 14:03:50|4555.57|4554.97|4555.57|4554.97|4555.82|4555.22|4555.57|4554.97|167
1642687440000|2022-01-20 14:04:00|4555.44|4554.84|4555.32|4554.72|4555.57|4554.97|4555.32|4554.72|172
1642687450000|2022-01-20 14:04:10|4555.57|4554.97|4555.57|4554.97|4555.57|4554.97|4555.57|4554.97|62
1642687460000|2022-01-20 14:04:20|||||||||63
1642687470000|2022-01-20 14:04:30|4555.82|4555.22|4554.82|4554.22|4555.82|4555.22|4554.82|4554.22|291
1642687480000|2022-01-20 14:04:40|4555.07|4554.47|4555.07|4554.47|4555.07|4554.47|4555.07|4554.47|58
1642687490000|2022-01-20 14:04:50|4555.19|4554.59|4555.07|4554.47|4555.32|4554.72|4555.07|4554.47|96
1642687500000|2022-01-20 14:05:00|4554.82|4554.22|4554.82|4554.22|4554.82|4554.22|4554.82|4554.22|28
1642687510000|2022-01-20 14:05:10|4555.07|4554.47|4554.19|4553.59|4555.07|4554.47|4554.19|4553.59|157
1642687520000|2022-01-20 14:05:20|4554.07|4553.47|4554.32|4553.72|4554.32|4553.72|4554.07|4553.47|64
1642687530000|2022-01-20 14:05:30|4554.07|4553.47|4554.07|4553.47|4554.32|4553.72|4554.07|4553.47|50
1642687540000|2022-01-20 14:05:40|4553.94|4553.34|4553.82|4553.22|4554.07|4553.47|4553.82|4553.22|208
1642687550000|2022-01-20 14:05:50|4553.57|4552.97|4553.32|4552.72|4553.57|4552.97|4553.32|4552.72|124
1642687560000|2022-01-20 14:06:00|4553.07|4552.47|4553.57|4552.97|4553.57|4552.97|4553.07|4552.47|218
1642687570000|2022-01-20 14:06:10|4553.82|4553.22|4553.32|4552.72|4554.07|4553.47|4553.32|4552.72|205
1642687580000|2022-01-20 14:06:20|4553.57|4552.97|4553.07|4552.47|4553.57|4552.97|4553.07|4552.47|65
1642687590000|2022-01-20 14:06:30|4553.32|4552.72|4552.82|4552.22|4553.32|4552.72|4552.82|4552.22|99
1642687600000|2022-01-20 14:06:40|4553.07|4552.47|4552.82|4552.22|4553.07|4552.47|4552.82|4552.22|99
1642687610000|2022-01-20 14:06:50|4553.07|4552.47|4553.32|4552.72|4553.32|4552.72|4553.07|4552.47|125
1642687620000|2022-01-20 14:07:00|4553.57|4552.97|4553.57|4552.97|4553.57|4552.97|4553.32|4552.72|90
1642687630000|2022-01-20 14:07:10|4553.82|4553.22|4554.32|4553.72|4554.32|4553.72|4553.82|4553.22|98
1642687640000|2022-01-20 14:07:20|4554.57|4553.97|4554.82|4554.22|4554.82|4554.22|4554.57|4553.97|133
1642687650000|2022-01-20 14:07:30|4555.07|4554.47|4555.07|4554.47|4555.07|4554.47|4555.07|4554.47|97
1642687660000|2022-01-20 14:07:40|4555.32|4554.72|4555.07|4554.47|4555.57|4554.97|4555.07|4554.47|97
1642687670000|2022-01-20 14:07:50|4554.82|4554.22|4554.57|4553.97|4554.82|4554.22|4554.57|4553.97|54
1642687680000|2022-01-20 14:08:00|4554.44|4553.84|4553.82|4553.22|4554.44|4553.84|4553.82|4553.22|149
1642687690000|2022-01-20 14:08:10|4553.94|4553.34|4553.82|4553.22|4553.94|4553.34|4553.57|4552.97|67
1642687700000|2022-01-20 14:08:20|4554.07|4553.47|4554.07|4553.47|4554.32|4553.72|4553.82|4553.22|157
1642687710000|2022-01-20 14:08:30|4553.82|4553.22|4553.32|4552.72|4553.82|4553.22|4553.32|4552.72|162
1642687720000|2022-01-20 14:08:40|||||||||58
1642687730000|2022-01-20 14:08:50|4553.57|4552.97|4553.57|4552.97|4553.57|4552.97|4553.57|4552.97|32
1642687740000|2022-01-20 14:09:00|4553.82|4553.22|4553.82|4553.22|4554.32|4553.72|4553.82|4553.22|153
1642687750000|2022-01-20 14:09:10|4554.07|4553.47|4553.82|4553.22|4554.07|4553.47|4553.82|4553.22|22
1642687760000|2022-01-20 14:09:20|4554.07|4553.47|4553.82|4553.22|4554.07|4553.47|4553.82|4553.22|33
1642687770000|2022-01-20 14:09:30|4554.07|4553.47|4553.82|4553.22|4554.07|4553.47|4553.82|4553.22|116
1642687780000|2022-01-20 14:09:40|4554.07|4553.47|4554.07|4553.47|4554.07|4553.47|4554.07|4553.47|46
1642687790000|2022-01-20 14:09:50|||||||||38
1642687800000|2022-01-20 14:10:00|4553.82|4553.22|4554.07|4553.47|4554.07|4553.47|4553.82|4553.22|39
1642687810000|2022-01-20 14:10:10|4554.32|4553.72|4554.32|4553.72|4554.32|4553.72|4554.32|4553.72|30
1642687820000|2022-01-20 14:10:20|4554.57|4553.97|4554.57|4553.97|4554.57|4553.97|4554.57|4553.97|54
1642687830000|2022-01-20 14:10:30|4554.32|4553.72|4554.57|4553.97|4554.57|4553.97|4554.32|4553.72|56
1642687840000|2022-01-20 14:10:40|4554.07|4553.47|4554.07|4553.47|4554.07|4553.47|4554.07|4553.47|40
1642687850000|2022-01-20 14:10:50|4554.32|4553.72|4554.32|4553.72|4554.57|4553.97|4554.32|4553.72|73
1642687860000|2022-01-20 14:11:00|4554.19|4553.59|4553.32|4552.72|4554.19|4553.59|4553.32|4552.72|126
1642687870000|2022-01-20 14:11:10|||||||||48
1642687880000|2022-01-20 14:11:20|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|4553.07|4552.47|118
1642687890000|2022-01-20 14:11:30|4553.32|4552.72|4553.57|4552.97|4553.57|4552.97|4553.32|4552.72|73
1642687900000|2022-01-20 14:11:40|4553.32|4552.72|4553.07|4552.47|4553.57|4552.97|4553.07|4552.47|50
1642687910000|2022-01-20 14:11:50|4553.32|4552.72|4553.57|4552.97|4553.57|4552.97|4553.32|4552.72|35
1642687920000|2022-01-20 14:12:00|4553.32|4552.72|4553.07|4552.47|4553.32|4552.72|4552.94|4552.34|175
1642687930000|2022-01-20 14:12:10|4552.82|4552.22|4552.82|4552.22|4552.82|4552.22|4552.69|4552.09|67
1642687940000|2022-01-20 14:12:20|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|4552.57|4551.97|127
1642687950000|2022-01-20 14:12:30|4552.82|4552.22|4552.82|4552.22|4553.07|4552.47|4552.82|4552.22|134
1642687960000|2022-01-20 14:12:40|4553.07|4552.47|4552.82|4552.22|4553.07|4552.47|4552.82|4552.22|129
1642687970000|2022-01-20 14:12:50|4553.07|4552.47|4553.32|4552.72|4553.32|4552.72|4553.07|4552.47|43
1642687980000|2022-01-20 14:13:00|4553.07|4552.47|4553.32|4552.72|4553.32|4552.72|4553.07|4552.47|64
1642687990000|2022-01-20 14:13:10|||||||||5
1642688000000|2022-01-20 14:13:20|4553.82|4553.22|4553.57|4552.97|4553.82|4553.22|4553.57|4552.97|116
1642688010000|2022-01-20 14:13:30|4553.82|4553.22|4554.82|4554.22|4555.32|4554.72|4553.82|4553.22|569
1642688020000|2022-01-20 14:13:40|4555.07|4554.47|4555.57|4554.97|4555.57|4554.97|4555.07|4554.47|356
1642688030000|2022-01-20 14:13:50|4555.32|4554.72|4555.32|4554.72|4555.32|4554.72|4555.32|4554.72|509
1642688040000|2022-01-20 14:14:00|4555.57|4554.97|4555.32|4554.72|4555.82|4555.22|4555.32|4554.72|291
1642688050000|2022-01-20 14:14:10|4555.57|4554.97|4555.57|4554.97|4555.82|4555.22|4555.57|4554.97|282
1642688060000|2022-01-20 14:14:20|4555.44|4554.84|4554.57|4553.97|4555.82|4555.22|4554.57|4553.97|408
1642688070000|2022-01-20 14:14:30|4554.82|4554.22|4554.32|4553.72|4554.82|4554.22|4554.32|4553.72|136
1642688080000|2022-01-20 14:14:40|||||||||2
1642688090000|2022-01-20 14:14:50|4554.07|4553.47|4554.32|4553.72|4554.32|4553.72|4554.07|4553.47|95
1642688100000|2022-01-20 14:15:00|4554.57|4553.97|4554.32|4553.72|4554.57|4553.97|4554.07|4553.47|125
1642688110000|2022-01-20 14:15:10|4554.07|4553.47|4553.82|4553.22|4554.07|4553.47|4553.82|4553.22|149
1642688120000|2022-01-20 14:15:20|4554.07|4553.47|4553.82|4553.22|4554.07|4553.47|4553.69|4553.09|268
1642688130000|2022-01-20 14:15:30|4554.07|4553.47|4554.32|4553.72|4554.32|4553.72|4554.07|4553.47|69
1642688140000|2022-01-20 14:15:40|4554.07|4553.47|4553.57|4552.97|4554.07|4553.47|4553.57|4552.97|128
1642688150000|2022-01-20 14:15:50|4553.82|4553.22|4554.07|4553.47|4554.32|4553.72|4553.82|4553.22|163
1642688160000|2022-01-20 14:16:00|4553.82|4553.22|4553.57|4552.97|4553.82|4553.22|4553.57|4552.97|62
1642688170000|2022-01-20 14:16:10|4553.32|4552.72|4553.32|4552.72|4553.32|4552.72|4552.82|4552.22|163
1642688180000|2022-01-20 14:16:20|4553.57|4552.97|4553.32|4552.72|4553.57|4552.97|4553.07|4552.47|107
1642688190000|2022-01-20 14:16:30|4553.44|4552.84|4552.82|4552.22|4553.57|4552.97|4552.82|4552.22|218
1642688200000|2022-01-20 14:16:40|4552.94|4552.34|4553.07|4552.47|4553.07|4552.47|4552.94|4552.34|163
1642688210000|2022-01-20 14:16:50|4553.32|4552.72|4554.32|4553.72|4554.32|4553.72|4553.32|4552.72|253
1642688220000|2022-01-20 14:17:00|4554.57|4553.97|4554.07|4553.47|4554.57|4553.97|4554.07|4553.47|104
1642688230000|2022-01-20 14:17:10|4554.32|4553.72|4554.07|4553.47|4554.32|4553.72|4554.07|4553.47|27
1642688240000|2022-01-20 14:17:20|4554.32|4553.72|4554.32|4553.72|4554.57|4553.97|4554.32|4553.72|72
1642688250000|2022-01-20 14:17:30|4554.57|4553.97|4554.32|4553.72|4554.57|4553.97|4554.32|4553.72|42
1642688260000|2022-01-20 14:17:40|4554.57|4553.97|4554.32|4553.72|4554.57|4553.97|4554.32|4553.72|39
1642688270000|2022-01-20 14:17:50|4554.44|4553.84|4554.32|4553.72|4554.57|4553.97|4554.32|4553.72|38
1642688280000|2022-01-20 14:18:00|4554.57|4553.97|4554.07|4553.47|4554.57|4553.97|4553.82|4553.22|144
1642688290000|2022-01-20 14:18:10|4554.32|4553.72|4554.07|4553.47|4554.32|4553.72|4553.82|4553.22|69
1642688300000|2022-01-20 14:18:20|4554.32|4553.72|4554.07|4553.47|4554.32|4553.72|4554.07|4553.47|92
1642688310000|2022-01-20 14:18:30|4553.82|4553.22|4553.82|4553.22|4553.82|4553.22|4553.57|4552.97|166
1642688320000|2022-01-20 14:18:40|4553.57|4552.97|4553.57|4552.97|4553.57|4552.97|4553.57|4552.97|29
1642688330000|2022-01-20 14:18:50|4553.82|4553.22|4553.57|4552.97|4553.82|4553.22|4553.57|4552.97|238
1642688340000|2022-01-20 14:19:00|4553.32|4552.72|4553.57|4552.97|4553.57|4552.97|4553.32|4552.72|167
1642688350000|2022-01-20 14:19:10|||||||||36
1642688360000|2022-01-20 14:19:20|4553.32|4552.72|4553.57|4552.97|4553.57|4552.97|4553.32|4552.72|63
1642688370000|2022-01-20 14:19:30|4554.07|4553.47|4553.82|4553.22|4554.07|4553.47|4553.82|4553.22|73
1642688380000|2022-01-20 14:19:40|4554.07|4553.47|4553.82|4553.22|4554.07|4553.47|4553.82|4553.22|125
1642688390000|2022-01-20 14:19:50|4554.07|4553.47|4553.82|4553.22|4554.07|4553.47|4553.82|4553.22|252
1642688400000|2022-01-20 14:20:00|4554.07|4553.47|4554.57|4553.97|4554.57|4553.97|4554.07|4553.47|170
1642688410000|2022-01-20 14:20:10|4554.32|4553.72|4554.32|4553.72|4554.32|4553.72|4554.32|4553.72|216
1642688420000|2022-01-20 14:20:20|||||||||375
1642688430000|2022-01-20 14:20:30|4554.07|4553.47|4553.82|4553.22|4554.32|4553.72|4553.82|4553.22|385
1642688440000|2022-01-20 14:20:40|4553.57|4552.97|4554.57|4553.97|4554.69|4554.09|4553.57|4552.97|507
1642688450000|2022-01-20 14:20:50|4555.07|4554.47|4555.07|4554.47|4555.07|4554.47|4555.07|4554.47|170
1642688460000|2022-01-20 14:21:00|4554.82|4554.22|4555.07|4554.47|4555.07|4554.47|4554.82|4554.22|40
1642688470000|2022-01-20 14:21:10|||||||||5
1642688480000|2022-01-20 14:21:20|4554.82|4554.22|4555.07|4554.47|4555.07|4554.47|4554.69|4554.09|131
1642688490000|2022-01-20 14:21:30|4554.82|4554.22|4554.32|4553.72|4554.82|4554.22|4554.32|4553.72|97
1642688500000|2022-01-20 14:21:40|4554.07|4553.47|4554.07|4553.47|4554.07|4553.47|4553.82|4553.22|75
1642688510000|2022-01-20 14:21:50|4554.32|4553.72|4554.32|4553.72|4554.32|4553.72|4554.32|4553.72|18
1642688520000|2022-01-20 14:22:00|4555.07|4554.47|4555.32|4554.72|4555.32|4554.72|4554.82|4554.22|192
1642688530000|2022-01-20 14:22:10|4555.07|4554.47|4555.57|4554.97|4555.57|4554.97|4555.07|4554.47|176
1642688540000|2022-01-20 14:22:20|4555.32|4554.72|4555.44|4554.84|4555.57|4554.97|4555.32|4554.72|178
1642688550000|2022-01-20 14:22:30|4555.32|4554.72|4555.57|4554.97|4555.57|4554.97|4555.32|4554.72|206
1642688560000|2022-01-20 14:22:40|4555.82|4555.22|4555.82|4555.22|4555.82|4555.22|4555.57|4554.97|142
1642688570000|2022-01-20 14:22:50|||||||||66
1642688580000|2022-01-20 14:23:00|4556.07|4555.47|4555.07|4554.47|4556.07|4555.47|4555.07|4554.47|419
1642688590000|2022-01-20 14:23:10|4554.82|4554.22|4554.82|4554.22|4555.07|4554.47|4554.82|4554.22|204
1642688600000|2022-01-20 14:23:20|4555.07|4554.47|4555.07|4554.47|4555.07|4554.47|4555.07|4554.47|274
1642688610000|2022-01-20 14:23:30|4554.82|4554.22|4554.82|4554.22|4555.07|4554.47|4554.82|4554.22|279
1642688620000|2022-01-20 14:23:40|4554.57|4553.97|4554.57|4553.97|4554.57|4553.97|4554.57|4553.97|62
1642688630000|2022-01-20 14:23:50|4554.32|4553.72|4554.32|4553.72|4554.32|4553.72|4554.32|4553.72|217
1642688640000|2022-01-20 14:24:00|4554.07|4553.47|4554.07|4553.47|4554.19|4553.59|4554.07|4553.47|65
1642688650000|2022-01-20 14:24:10|4553.82|4553.22|4553.82|4553.22|4553.82|4553.22|4553.32|4552.72|161
1642688660000|2022-01-20 14:24:20|4554.07|4553.47|4553.82|4553.22|4554.07|4553.47|4553.82|4553.22|171
1642688670000|2022-01-20 14:24:30|||||||||26
1642688680000|2022-01-20 14:24:40|4554.07|4553.47|4553.82|4553.22|4554.07|4553.47|4553.82|4553.22|75
1642688690000|2022-01-20 14:24:50|4553.57|4552.97|4553.82|4553.22|4553.82|4553.22|4553.57|4552.97|112
1642688700000|2022-01-20 14:25:00|4553.57|4552.97|4553.07|4552.47|4553.57|4552.97|4553.07|4552.47|219
1642688710000|2022-01-20 14:25:10|4552.82|4552.22|4551.82|4551.22|4552.82|4552.22|4551.82|4551.22|708
1642688720000|2022-01-20 14:25:20|4552.07|4551.47|4552.32|4551.72|4552.32|4551.72|4552.07|4551.47|256
1642688730000|2022-01-20 14:25:30|4552.07|4551.47|4551.82|4551.22|4552.07|4551.47|4551.82|4551.22|111
1642688740000|2022-01-20 14:25:40|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4551.82|4551.22|113
1642688750000|2022-01-20 14:25:50|4552.32|4551.72|4552.07|4551.47|4552.32|4551.72|4552.07|4551.47|63
1642688760000|2022-01-20 14:26:00|4552.32|4551.72|4552.07|4551.47|4552.32|4551.72|4552.07|4551.47|130
1642688770000|2022-01-20 14:26:10|4551.94|4551.34|4551.82|4551.22|4552.07|4551.47|4551.57|4550.97|206
1642688780000|2022-01-20 14:26:20|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4551.82|4551.22|93
1642688790000|2022-01-20 14:26:30|4551.94|4551.34|4552.32|4551.72|4552.32|4551.72|4551.82|4551.22|149
1642688800000|2022-01-20 14:26:40|4552.07|4551.47|4552.19|4551.59|4552.32|4551.72|4552.07|4551.47|78
1642688810000|2022-01-20 14:26:50|4552.07|4551.47|4551.82|4551.22|4552.07|4551.47|4551.82|4551.22|75
1642688820000|2022-01-20 14:27:00|4552.07|4551.47|4552.07|4551.47|4552.07|4551.47|4551.82|4551.22|103
1642688830000|2022-01-20 14:27:10|4551.82|4551.22|4551.32|4550.72|4551.82|4551.22|4551.32|4550.72|274
1642688840000|2022-01-20 14:27:20|4551.57|4550.97|4551.32|4550.72|4551.57|4550.97|4551.32|4550.72|139
1642688850000|2022-01-20 14:27:30|||||||||97
1642688860000|2022-01-20 14:27:40|4551.57|4550.97|4551.32|4550.72|4551.57|4550.97|4551.32|4550.72|210
1642688870000|2022-01-20 14:27:50|4551.07|4550.47|4550.32|4549.72|4551.07|4550.47|4550.32|4549.72|416
1642688880000|2022-01-20 14:28:00|4550.07|4549.47|4551.07|4550.47|4551.07|4550.47|4550.07|4549.47|553
1642688890000|2022-01-20 14:28:10|4550.82|4550.22|4551.07|4550.47|4551.07|4550.47|4550.82|4550.22|233
1642688900000|2022-01-20 14:28:20|4550.82|4550.22|4550.82|4550.22|4551.07|4550.47|4550.82|4550.22|164
1642688910000|2022-01-20 14:28:30|4551.07|4550.47|4551.57|4550.97|4551.57|4550.97|4551.07|4550.47|389
1642688920000|2022-01-20 14:28:40|4551.82|4551.22|4551.32|4550.72|4551.82|4551.22|4551.32|4550.72|294
1642688930000|2022-01-20 14:28:50|4551.44|4550.84|4551.32|4550.72|4551.57|4550.97|4551.32|4550.72|182
1642688940000|2022-01-20 14:29:00|4551.57|4550.97|4552.32|4551.72|4552.32|4551.72|4551.57|4550.97|162
1642688950000|2022-01-20 14:29:10|4552.07|4551.47|4552.07|4551.47|4552.57|4551.97|4552.07|4551.47|474
1642688960000|2022-01-20 14:29:20|4552.32|4551.72|4552.82|4552.22|4552.82|4552.22|4552.32|4551.72|165
1642688970000|2022-01-20 14:29:30|4552.57|4551.97|4552.94|4552.34|4552.94|4552.34|4552.57|4551.97|263
1642688980000|2022-01-20 14:29:40|4552.82|4552.22|4552.82|4552.22|4553.57|4552.97|4552.82|4552.22|462
1642688990000|2022-01-20 14:29:50|4552.57|4551.97|4552.32|4551.72|4552.57|4551.97|4551.82|4551.22|845
1642689000000|2022-01-20 14:30:00|4552.22|4551.82|4551.97|4551.57|4552.72|4552.32|4550.72|4550.32|4421
1642689010000|2022-01-20 14:30:10|4551.84|4551.44|4551.72|4551.32|4551.84|4551.44|4550.22|4549.82|1495
1642689020000|2022-01-20 14:30:20|4551.22|4550.82|4550.72|4550.32|4552.22|4551.82|4550.72|4550.32|1043
1642689030000|2022-01-20 14:30:30|4550.84|4550.44|4554.47|4554.07|4554.47|4554.07|4550.72|4550.32|2301
1642689040000|2022-01-20 14:30:40|4554.72|4554.32|4554.72|4554.32|4555.22|4554.82|4553.72|4553.32|1775
1642689050000|2022-01-20 14:30:50|4554.47|4554.07|4556.72|4556.32|4556.97|4556.57|4554.22|4553.82|1723
1642689060000|2022-01-20 14:31:00|4555.97|4555.57|4555.22|4554.82|4556.47|4556.07|4554.59|4554.19|1849
1642689070000|2022-01-20 14:31:10|4555.47|4555.07|4555.97|4555.57|4555.97|4555.57|4554.22|4553.82|1318
1642689080000|2022-01-20 14:31:20|4556.22|4555.82|4556.22|4555.82|4556.72|4556.32|4555.72|4555.32|1332
1642689090000|2022-01-20 14:31:30|4555.97|4555.57|4557.97|4557.57|4558.22|4557.82|4555.97|4555.57|1158
1642689100000|2022-01-20 14:31:40|4558.22|4557.82|4558.47|4558.07|4558.72|4558.32|4557.97|4557.57|1124
1642689110000|2022-01-20 14:31:50|4558.22|4557.82|4560.47|4560.07|4560.72|4560.32|4558.22|4557.82|1985
1642689120000|2022-01-20 14:32:00|4559.97|4559.57|4560.47|4560.07|4560.47|4560.07|4559.72|4559.32|1642
1642689130000|2022-01-20 14:32:10|4560.72|4560.32|4562.22|4561.82|4562.72|4562.32|4560.72|4560.32|2061
1642689140000|2022-01-20 14:32:20|4562.47|4562.07|4563.22|4562.82|4563.22|4562.82|4561.72|4561.32|1187
1642689150000|2022-01-20 14:32:30|4563.72|4563.32|4562.34|4561.94|4564.34|4563.94|4562.34|4561.94|2021
1642689160000|2022-01-20 14:32:40|4562.47|4562.07|4563.22|4562.82|4563.47|4563.07|4561.97|4561.57|1406
1642689170000|2022-01-20 14:32:50|4563.47|4563.07|4563.97|4563.57|4564.22|4563.82|4563.22|4562.82|967
1642689180000|2022-01-20 14:33:00|4563.72|4563.32|4563.72|4563.32|4564.47|4564.07|4563.22|4562.82|1210
1642689190000|2022-01-20 14:33:10|4563.97|4563.57|4563.72|4563.32|4564.47|4564.07|4563.47|4563.07|1016
1642689200000|2022-01-20 14:33:20|4563.97|4563.57|4562.72|4562.32|4564.22|4563.82|4562.72|4562.32|1336
1642689210000|2022-01-20 14:33:30|4562.97|4562.57|4563.22|4562.82|4563.22|4562.82|4562.97|4562.57|1077
1642689220000|2022-01-20 14:33:40|4563.97|4563.57|4563.22|4562.82|4564.22|4563.82|4563.09|4562.69|1340
1642689230000|2022-01-20 14:33:50|4563.47|4563.07|4562.72|4562.32|4563.47|4563.07|4562.47|4562.07|957
1642689240000|2022-01-20 14:34:00|4562.84|4562.44|4563.22|4562.82|4563.47|4563.07|4562.47|4562.07|1123
1642689250000|2022-01-20 14:34:10|4562.97|4562.57|4562.22|4561.82|4562.97|4562.57|4562.22|4561.82|1263
1642689260000|2022-01-20 14:34:20|4561.97|4561.57|4560.72|4560.32|4561.97|4561.57|4560.72|4560.32|972
1642689270000|2022-01-20 14:34:30|4560.97|4560.57|4559.72|4559.32|4560.97|4560.57|4559.22|4558.82|2125
1642689280000|2022-01-20 14:34:40|4559.47|4559.07|4559.09|4558.69|4560.47|4560.07|4559.09|4558.69|1352
1642689290000|2022-01-20 14:34:50|4559.22|4558.82|4558.22|4557.82|4559.72|4559.32|4557.97|4557.57|1253
1642689300000|2022-01-20 14:35:00|4558.72|4558.32|4557.72|4557.32|4559.97|4559.57|4557.72|4557.32|1919
1642689310000|2022-01-20 14:35:10|4558.22|4557.82|4556.72|4556.32|4558.22|4557.82|4555.97|4555.57|2126
1642689320000|2022-01-20 14:35:20|4557.22|4556.82|4556.22|4555.82|4557.47|4557.07|4555.97|4555.57|1478
1642689330000|2022-01-20 14:35:30|4555.72|4555.32|4555.72|4555.32|4556.22|4555.82|4555.22|4554.82|968
1642689340000|2022-01-20 14:35:40|4555.97|4555.57|4553.72|4553.32|4555.97|4555.57|4552.97|4552.57|1662
1642689350000|2022-01-20 14:35:50|4553.47|4553.07|4553.97|4553.57|4553.97|4553.57|4552.97|4552.57|722
1642689360000|2022-01-20 14:36:00|4554.47|4554.07|4554.47|4554.07|4554.72|4554.32|4553.72|4553.32|1408
1642689370000|2022-01-20 14:36:10|4554.72|4554.32|4553.47|4553.07|4554.72|4554.32|4553.47|4553.07|775
1642689380000|2022-01-20 14:36:20|4553.59|4553.19|4553.47|4553.07|4554.22|4553.82|4552.97|4552.57|993
1642689390000|2022-01-20 14:36:30|4553.97|4553.57|4553.97|4553.57|4554.72|4554.32|4553.47|4553.07|1201
1642689400000|2022-01-20 14:36:40|4554.22|4553.82|4553.72|4553.32|4554.22|4553.82|4553.22|4552.82|926
1642689410000|2022-01-20 14:36:50|4553.47|4553.07|4554.97|4554.57|4554.97|4554.57|4552.47|4552.07|1521
1642689420000|2022-01-20 14:37:00|4555.47|4555.07|4556.97|4556.57|4556.97|4556.57|4555.47|4555.07|1152
1642689430000|2022-01-20 14:37:10|4557.22|4556.82|4556.22|4555.82|4557.47|4557.07|4555.72|4555.32|1158
1642689440000|2022-01-20 14:37:20|4556.47|4556.07|4556.97|4556.57|4557.22|4556.82|4556.47|4556.07|760
1642689450000|2022-01-20 14:37:30|4557.22|4556.82|4556.47|4556.07|4557.22|4556.82|4555.97|4555.57|976
1642689460000|2022-01-20 14:37:40|4556.72|4556.32|4554.97|4554.57|4556.72|4556.32|4554.97|4554.57|820
1642689470000|2022-01-20 14:37:50|4554.72|4554.32|4554.47|4554.07|4554.72|4554.32|4553.72|4553.32|840
1642689480000|2022-01-20 14:38:00|4554.72|4554.32|4554.97|4554.57|4555.72|4555.32|4554.22|4553.82|1625
1642689490000|2022-01-20 14:38:10|4555.22|4554.82|4555.47|4555.07|4555.97|4555.57|4554.97|4554.57|638
1642689500000|2022-01-20 14:38:20|4555.22|4554.82|4554.97|4554.57|4555.72|4555.32|4554.97|4554.57|496
1642689510000|2022-01-20 14:38:30|4554.47|4554.07|4553.97|4553.57|4554.47|4554.07|4552.72|4552.32|1284
1642689520000|2022-01-20 14:38:40|4554.22|4553.82|4554.97|4554.57|4555.22|4554.82|4553.97|4553.57|767
1642689530000|2022-01-20 14:38:50|4554.72|4554.32|4554.97|4554.57|4555.22|4554.82|4554.47|4554.07|692
1642689540000|2022-01-20 14:39:00|4554.72|4554.32|4555.72|4555.32|4555.97|4555.57|4554.72|4554.32|585
1642689550000|2022-01-20 14:39:10|4555.97|4555.57|4555.47|4555.07|4556.97|4556.57|4555.47|4555.07|791
1642689560000|2022-01-20 14:39:20|4555.22|4554.82|4554.47|4554.07|4555.22|4554.82|4554.47|4554.07|431
1642689570000|2022-01-20 14:39:30|4554.22|4553.82|4555.97|4555.57|4555.97|4555.57|4553.97|4553.57|673
1642689580000|2022-01-20 14:39:40|4556.22|4555.82|4555.72|4555.32|4556.47|4556.07|4555.22|4554.82|820
1642689590000|2022-01-20 14:39:50|4555.47|4555.07|4556.22|4555.82|4556.72|4556.32|4555.47|4555.07|687
1642689600000|2022-01-20 14:40:00|4556.34|4555.94|4555.22|4554.82|4556.97|4556.57|4555.22|4554.82|1015
1642689610000|2022-01-20 14:40:10|4554.97|4554.57|4554.47|4554.07|4555.47|4555.07|4554.47|4554.07|1066
1642689620000|2022-01-20 14:40:20|4554.22|4553.82|4553.47|4553.07|4554.72|4554.32|4553.22|4552.82|1457
1642689630000|2022-01-20 14:40:30|4553.22|4552.82|4554.22|4553.82|4554.47|4554.07|4553.22|4552.82|706
1642689640000|2022-01-20 14:40:40|4553.97|4553.57|4555.22|4554.82|4555.97|4555.57|4553.97|4553.57|794
1642689650000|2022-01-20 14:40:50|4555.34|4554.94|4555.47|4555.07|4555.47|4555.07|4554.22|4553.82|851
1642689660000|2022-01-20 14:41:00|4555.22|4554.82|4556.72|4556.32|4556.72|4556.32|4555.22|4554.82|731
1642689670000|2022-01-20 14:41:10|4556.47|4556.07|4558.72|4558.32|4558.72|4558.32|4556.22|4555.82|1268
1642689680000|2022-01-20 14:41:20|4558.47|4558.07|4559.72|4559.32|4560.22|4559.82|4558.47|4558.07|1692
1642689690000|2022-01-20 14:41:30|4559.97|4559.57|4559.97|4559.57|4561.22|4560.82|4559.22|4558.82|1257
1642689700000|2022-01-20 14:41:40|4559.72|4559.32|4560.22|4559.82|4560.22|4559.82|4559.22|4558.82|1043
1642689710000|2022-01-20 14:41:50|4560.72|4560.32|4561.22|4560.82|4561.22|4560.82|4560.22|4559.82|868
1642689720000|2022-01-20 14:42:00|4561.97|4561.57|4561.72|4561.32|4562.47|4562.07|4560.72|4560.32|1791
1642689730000|2022-01-20 14:42:10|4562.22|4561.82|4562.09|4561.69|4562.97|4562.57|4562.09|4561.69|1169
1642689740000|2022-01-20 14:42:20|4561.97|4561.57|4563.72|4563.32|4564.22|4563.82|4561.97|4561.57|2123
1642689750000|2022-01-20 14:42:30|4563.47|4563.07|4564.22|4563.82|4564.47|4564.07|4562.97|4562.57|1742
1642689760000|2022-01-20 14:42:40|4564.34|4563.94|4566.47|4566.07|4566.47|4566.07|4563.47|4563.07|1631
1642689770000|2022-01-20 14:42:50|4566.72|4566.32|4567.22|4566.82|4567.47|4567.07|4566.47|4566.07|1405
1642689780000|2022-01-20 14:43:00|4567.09|4566.69|4566.97|4566.57|4567.47|4567.07|4566.47|4566.07|1688
1642689790000|2022-01-20 14:43:10|4567.22|4566.82|4566.22|4565.82|4567.22|4566.82|4566.22|4565.82|1275
1642689800000|2022-01-20 14:43:20|4566.47|4566.07|4567.47|4567.07|4567.47|4567.07|4565.47|4565.07|1438
1642689810000|2022-01-20 14:43:30|4567.72|4567.32|4567.22|4566.82|4568.22|4567.82|4566.97|4566.57|1610
1642689820000|2022-01-20 14:43:40|4567.47|4567.07|4567.72|4567.32|4568.72|4568.32|4567.22|4566.82|996
1642689830000|2022-01-20 14:43:50|4567.97|4567.57|4567.97|4567.57|4568.47|4568.07|4567.97|4567.57|986
1642689840000|2022-01-20 14:44:00|4568.22|4567.82|4568.22|4567.82|4568.97|4568.57|4567.72|4567.32|1293
1642689850000|2022-01-20 14:44:10|4567.97|4567.57|4567.47|4567.07|4568.22|4567.82|4567.47|4567.07|984
1642689860000|2022-01-20 14:44:20|4567.22|4566.82|4566.97|4566.57|4567.72|4567.32|4566.72|4566.32|673
1642689870000|2022-01-20 14:44:30|4567.22|4566.82|4566.97|4566.57|4567.22|4566.82|4566.47|4566.07|890
1642689880000|2022-01-20 14:44:40|4567.22|4566.82|4567.97|4567.57|4568.22|4567.82|4566.72|4566.32|1032
1642689890000|2022-01-20 14:44:50|4568.22|4567.82|4568.47|4568.07|4568.97|4568.57|4567.97|4567.57|810
1642689900000|2022-01-20 14:45:00|4568.22|4567.82|4568.22|4567.82|4568.97|4568.57|4567.47|4567.07|1646
1642689910000|2022-01-20 14:45:10|4567.72|4567.32|4568.22|4567.82|4568.22|4567.82|4567.47|4567.07|1557
1642689920000|2022-01-20 14:45:20|4567.97|4567.57|4569.47|4569.07|4569.72|4569.32|4567.97|4567.57|1552
1642689930000|2022-01-20 14:45:30|4569.72|4569.32|4567.97|4567.57|4570.97|4570.57|4567.97|4567.57|1947
1642689940000|2022-01-20 14:45:40|4567.72|4567.32|4565.97|4565.57|4567.72|4567.32|4565.97|4565.57|1336
1642689950000|2022-01-20 14:45:50|4566.22|4565.82|4566.47|4566.07|4566.97|4566.57|4565.72|4565.32|937
1642689960000|2022-01-20 14:46:00|4566.22|4565.82|4564.97|4564.57|4566.47|4566.07|4564.97|4564.57|1038
1642689970000|2022-01-20 14:46:10|4564.72|4564.32|4566.47|4566.07|4566.72|4566.32|4564.47|4564.07|1239
1642689980000|2022-01-20 14:46:20|4566.72|4566.32|4566.22|4565.82|4566.97|4566.57|4565.97|4565.57|704
1642689990000|2022-01-20 14:46:30|4566.47|4566.07|4566.22|4565.82|4567.34|4566.94|4566.22|4565.82|569
1642690000000|2022-01-20 14:46:40|4566.09|4565.69|4566.47|4566.07|4566.47|4566.07|4565.72|4565.32|591
1642690010000|2022-01-20 14:46:50|4566.72|4566.32|4568.97|4568.57|4569.22|4568.82|4566.47|4566.07|1292
1642690020000|2022-01-20 14:47:00|4569.22|4568.82|4569.47|4569.07|4569.72|4569.32|4568.72|4568.32|2043
1642690030000|2022-01-20 14:47:10|4569.72|4569.32|4569.22|4568.82|4569.97|4569.57|4569.22|4568.82|933
1642690040000|2022-01-20 14:47:20|4568.97|4568.57|4569.47|4569.07|4569.72|4569.32|4568.47|4568.07|867
1642690050000|2022-01-20 14:47:30|4569.22|4568.82|4569.97|4569.57|4570.72|4570.32|4569.22|4568.82|867
1642690060000|2022-01-20 14:47:40|4570.22|4569.82|4569.97|4569.57|4570.47|4570.07|4569.72|4569.32|586
1642690070000|2022-01-20 14:47:50|4570.09|4569.69|4570.47|4570.07|4570.72|4570.32|4569.97|4569.57|587
1642690080000|2022-01-20 14:48:00|4570.72|4570.32|4570.47|4570.07|4571.22|4570.82|4570.47|4570.07|1034
1642690090000|2022-01-20 14:48:10|4569.97|4569.57|4568.97|4568.57|4569.97|4569.57|4568.72|4568.32|827
1642690100000|2022-01-20 14:48:20|4569.22|4568.82|4568.97|4568.57|4569.72|4569.32|4568.47|4568.07|627
1642690110000|2022-01-20 14:48:30|4568.72|4568.32|4568.97|4568.57|4569.22|4568.82|4568.72|4568.32|538
1642690120000|2022-01-20 14:48:40|4569.22|4568.82|4570.22|4569.82|4570.47|4570.07|4569.22|4568.82|597
1642690130000|2022-01-20 14:48:50|4570.09|4569.69|4570.72|4570.32|4570.72|4570.32|4569.47|4569.07|446
1642690140000|2022-01-20 14:49:00|4570.47|4570.07|4570.72|4570.32|4570.72|4570.32|4570.22|4569.82|513
1642690150000|2022-01-20 14:49:10|4570.59|4570.19|4570.72|4570.32|4571.72|4571.32|4570.22|4569.82|832
1642690160000|2022-01-20 14:49:20|4570.59|4570.19|4569.72|4569.32|4570.72|4570.32|4569.47|4569.07|563
1642690170000|2022-01-20 14:49:30|4569.47|4569.07|4569.97|4569.57|4569.97|4569.57|4568.97|4568.57|687
1642690180000|2022-01-20 14:49:40|4569.72|4569.32|4570.47|4570.07|4570.47|4570.07|4569.47|4569.07|1598
1642690190000|2022-01-20 14:49:50|4570.22|4569.82|4570.97|4570.57|4570.97|4570.57|4569.97|4569.57|853
1642690200000|2022-01-20 14:50:00|4570.47|4570.07|4570.97|4570.57|4571.22|4570.82|4569.47|4569.07|1381
1642690210000|2022-01-20 14:50:10|4571.22|4570.82|4572.72|4572.32|4572.97|4572.57|4571.22|4570.82|1396
1642690220000|2022-01-20 14:50:20|4572.59|4572.19|4572.47|4572.07|4572.97|4572.57|4572.22|4571.82|763
1642690230000|2022-01-20 14:50:30|4572.72|4572.32|4571.22|4570.82|4572.72|4572.32|4570.72|4570.32|810
1642690240000|2022-01-20 14:50:40|4571.47|4571.07|4569.22|4568.82|4571.47|4571.07|4569.22|4568.82|975
1642690250000|2022-01-20 14:50:50|4569.47|4569.07|4569.22|4568.82|4569.47|4569.07|4568.72|4568.32|837
1642690260000|2022-01-20 14:51:00|4568.97|4568.57|4569.22|4568.82|4570.47|4570.07|4568.72|4568.32|852
1642690270000|2022-01-20 14:51:10|4568.97|4568.57|4568.22|4567.82|4569.22|4568.82|4567.97|4567.57|939
1642690280000|2022-01-20 14:51:20|4567.97|4567.57|4567.97|4567.57|4568.72|4568.32|4567.72|4567.32|817
1642690290000|2022-01-20 14:51:30|4567.84|4567.44|4568.22|4567.82|4568.34|4567.94|4567.72|4567.32|594
1642690300000|2022-01-20 14:51:40|4567.97|4567.57|4568.72|4568.32|4569.72|4569.32|4567.97|4567.57|1315
1642690310000|2022-01-20 14:51:50|4568.97|4568.57|4569.47|4569.07|4570.22|4569.82|4568.47|4568.07|552
1642690320000|2022-01-20 14:52:00|4569.72|4569.32|4571.97|4571.57|4571.97|4571.57|4569.47|4569.07|976
1642690330000|2022-01-20 14:52:10|4571.72|4571.32|4572.22|4571.82|4572.47|4572.07|4571.47|4571.07|866
1642690340000|2022-01-20 14:52:20|4571.97|4571.57|4572.47|4572.07|4572.72|4572.32|4571.97|4571.57|803
1642690350000|2022-01-20 14:52:30|4572.72|4572.32|4572.47|4572.07|4572.97|4572.57|4571.72|4571.32|853
1642690360000|2022-01-20 14:52:40|4572.22|4571.82|4572.72|4572.32|4572.97|4572.57|4571.47|4571.07|809
1642690370000|2022-01-20 14:52:50|4572.97|4572.57|4574.22|4573.82|4574.47|4574.07|4572.97|4572.57|1606
1642690380000|2022-01-20 14:53:00|4574.47|4574.07|4574.97|4574.57|4574.97|4574.57|4573.97|4573.57|1141
1642690390000|2022-01-20 14:53:10|4574.72|4574.32|4575.22|4574.82|4575.72|4575.32|4574.72|4574.32|1128
1642690400000|2022-01-20 14:53:20|4575.47|4575.07|4576.22|4575.82|4576.22|4575.82|4575.22|4574.82|883
1642690410000|2022-01-20 14:53:30|4576.09|4575.69|4576.59|4576.19|4576.97|4576.57|4575.97|4575.57|1090
1642690420000|2022-01-20 14:53:40|4576.72|4576.32|4576.22|4575.82|4576.72|4576.32|4575.84|4575.44|953
1642690430000|2022-01-20 14:53:50|4575.97|4575.57|4576.22|4575.82|4576.47|4576.07|4575.97|4575.57|476
1642690440000|2022-01-20 14:54:00|4576.47|4576.07|4577.47|4577.07|4577.72|4577.32|4576.47|4576.07|1430
1642690450000|2022-01-20 14:54:10|4577.72|4577.32|4574.97|4574.57|4578.22|4577.82|4573.47|4573.07|6538
1642690460000|2022-01-20 14:54:20|4574.72|4574.32|4574.97|4574.57|4574.97|4574.57|4573.72|4573.32|2417
1642690470000|2022-01-20 14:54:30|4574.72|4574.32|4575.22|4574.82|4575.22|4574.82|4574.22|4573.82|1585
1642690480000|2022-01-20 14:54:40|4574.97|4574.57|4575.22|4574.82|4575.72|4575.32|4574.72|4574.32|689
1642690490000|2022-01-20 14:54:50|4575.47|4575.07|4575.72|4575.32|4575.97|4575.57|4575.22|4574.82|551
1642690500000|2022-01-20 14:55:00|4575.97|4575.57|4575.22|4574.82|4576.47|4576.07|4575.22|4574.82|771
1642690510000|2022-01-20 14:55:10|4575.47|4575.07|4573.72|4573.32|4575.97|4575.57|4573.72|4573.32|1229
1642690520000|2022-01-20 14:55:20|4573.84|4573.44|4574.22|4573.82|4574.72|4574.32|4573.72|4573.32|825
1642690530000|2022-01-20 14:55:30|4573.97|4573.57|4575.72|4575.32|4575.72|4575.32|4573.97|4573.57|1021
1642690540000|2022-01-20 14:55:40|4575.97|4575.57|4575.97|4575.57|4576.47|4576.07|4575.72|4575.32|702
1642690550000|2022-01-20 14:55:50|4576.22|4575.82|4576.72|4576.32|4576.72|4576.32|4575.72|4575.32|618
1642690560000|2022-01-20 14:56:00|4576.47|4576.07|4576.84|4576.44|4577.22|4576.82|4576.47|4576.07|747
1642690570000|2022-01-20 14:56:10|4576.72|4576.32|4576.47|4576.07|4577.22|4576.82|4575.97|4575.57|777
1642690580000|2022-01-20 14:56:20|4576.72|4576.32|4576.97|4576.57|4576.97|4576.57|4576.22|4575.82|514
1642690590000|2022-01-20 14:56:30|4577.22|4576.82|4577.72|4577.32|4577.84|4577.44|4577.22|4576.82|811
1642690600000|2022-01-20 14:56:40|4577.47|4577.07|4579.47|4579.07|4579.47|4579.07|4577.47|4577.07|1558
1642690610000|2022-01-20 14:56:50|4579.22|4578.82|4579.72|4579.32|4579.97|4579.57|4579.22|4578.82|1402
1642690620000|2022-01-20 14:57:00|4579.47|4579.07|4580.22|4579.82|4580.47|4580.07|4579.47|4579.07|569
1642690630000|2022-01-20 14:57:10|4579.72|4579.32|4580.47|4580.07|4580.47|4580.07|4579.59|4579.19|996
1642690640000|2022-01-20 14:57:20|4580.22|4579.82|4580.09|4579.69|4580.72|4580.32|4579.84|4579.44|813
1642690650000|2022-01-20 14:57:30|4580.22|4579.82|4581.47|4581.07|4582.22|4581.82|4580.22|4579.82|1738
1642690660000|2022-01-20 14:57:40|4581.22|4580.82|4581.97|4581.57|4581.97|4581.57|4581.22|4580.82|910
1642690670000|2022-01-20 14:57:50|4582.22|4581.82|4582.72|4582.32|4582.72|4582.32|4581.97|4581.57|774
1642690680000|2022-01-20 14:58:00|4582.47|4582.07|4583.47|4583.07|4583.47|4583.07|4582.47|4582.07|1208
1642690690000|2022-01-20 14:58:10|4583.22|4582.82|4581.72|4581.32|4583.47|4583.07|4581.47|4581.07|1499
1642690700000|2022-01-20 14:58:20|4581.97|4581.57|4582.97|4582.57|4583.22|4582.82|4581.97|4581.57|759
1642690710000|2022-01-20 14:58:30|4583.22|4582.82|4583.47|4583.07|4583.72|4583.32|4582.97|4582.57|626
1642690720000|2022-01-20 14:58:40|4583.97|4583.57|4583.97|4583.57|4584.72|4584.32|4583.97|4583.57|1285
1642690730000|2022-01-20 14:58:50|4584.22|4583.82|4583.47|4583.07|4584.22|4583.82|4583.22|4582.82|1385
1642690740000|2022-01-20 14:59:00|4583.72|4583.32|4583.72|4583.32|4583.72|4583.32|4582.97|4582.57|1139
1642690750000|2022-01-20 14:59:10|4583.84|4583.44|4584.22|4583.82|4584.97|4584.57|4583.84|4583.44|840
1642690760000|2022-01-20 14:59:20|4583.97|4583.57|4584.22|4583.82|4584.47|4584.07|4583.72|4583.32|866
1642690770000|2022-01-20 14:59:30|4583.97|4583.57|4582.97|4582.57|4584.09|4583.69|4582.47|4582.07|812
1642690780000|2022-01-20 14:59:40|4582.72|4582.32|4581.72|4581.32|4583.22|4582.82|4581.47|4581.07|821
1642690790000|2022-01-20 14:59:50|4581.97|4581.57|4581.97|4581.57|4582.47|4582.07|4581.34|4580.94|754
1642690800000|2022-01-20 15:00:00|4582.09|4581.69|4577.97|4577.57|4583.72|4583.32|4577.22|4576.82|5538
1642690810000|2022-01-20 15:00:10|4578.22|4577.82|4577.72|4577.32|4579.97|4579.57|4577.47|4577.07|1846
1642690820000|2022-01-20 15:00:20|4577.97|4577.57|4577.97|4577.57|4579.09|4578.69|4577.47|4577.07|1192
1642690830000|2022-01-20 15:00:30|4577.84|4577.44|4578.72|4578.32|4578.97|4578.57|4577.84|4577.44|682
1642690840000|2022-01-20 15:00:40|4578.97|4578.57|4577.47|4577.07|4578.97|4578.57|4577.22|4576.82|1164
1642690850000|2022-01-20 15:00:50|4577.22|4576.82|4579.22|4578.82|4579.47|4579.07|4576.97|4576.57|1655
1642690860000|2022-01-20 15:01:00|4579.34|4578.94|4580.47|4580.07|4580.72|4580.32|4578.97|4578.57|1289
1642690870000|2022-01-20 15:01:10|4580.22|4579.82|4579.72|4579.32|4580.97|4580.57|4579.47|4579.07|1565
1642690880000|2022-01-20 15:01:20|4579.97|4579.57|4580.72|4580.32|4580.72|4580.32|4579.47|4579.07|841
1642690890000|2022-01-20 15:01:30|4581.22|4580.82|4581.72|4581.32|4582.47|4582.07|4580.97|4580.57|1230
1642690900000|2022-01-20 15:01:40|4581.97|4581.57|4581.72|4581.32|4581.97|4581.57|4581.22|4580.82|738
1642690910000|2022-01-20 15:01:50|4581.47|4581.07|4581.47|4581.07|4581.97|4581.57|4581.22|4580.82|547
1642690920000|2022-01-20 15:02:00|4581.72|4581.32|4582.22|4581.82|4583.47|4583.07|4581.22|4580.82|1603
1642690930000|2022-01-20 15:02:10|4581.97|4581.57|4583.22|4582.82|4583.97|4583.57|4581.72|4581.32|1164
1642690940000|2022-01-20 15:02:20|4582.97|4582.57|4583.47|4583.07|4583.47|4583.07|4582.47|4582.07|595
1642690950000|2022-01-20 15:02:30|4583.59|4583.19|4583.72|4583.32|4584.47|4584.07|4583.47|4583.07|943
1642690960000|2022-01-20 15:02:40|4583.97|4583.57|4582.97|4582.57|4584.72|4584.32|4582.97|4582.57|797
1642690970000|2022-01-20 15:02:50|4583.22|4582.82|4582.47|4582.07|4583.22|4582.82|4582.47|4582.07|768
1642690980000|2022-01-20 15:03:00|4582.72|4582.32|4581.47|4581.07|4582.97|4582.57|4581.22|4580.82|775
1642690990000|2022-01-20 15:03:10|4581.59|4581.19|4580.72|4580.32|4581.59|4581.19|4580.47|4580.07|638
1642691000000|2022-01-20 15:03:20|4580.97|4580.57|4581.22|4580.82|4581.22|4580.82|4580.72|4580.32|451
1642691010000|2022-01-20 15:03:30|4580.97|4580.57|4581.22|4580.82|4581.22|4580.82|4580.47|4580.07|517
1642691020000|2022-01-20 15:03:40|4580.97|4580.57|4581.09|4580.69|4581.47|4581.07|4580.72|4580.32|640
1642691030000|2022-01-20 15:03:50|4580.97|4580.57|4581.97|4581.57|4582.22|4581.82|4580.47|4580.07|436
1642691040000|2022-01-20 15:04:00|4582.22|4581.82|4581.22|4580.82|4582.47|4582.07|4580.72|4580.32|787
1642691050000|2022-01-20 15:04:10|4580.97|4580.57|4579.97|4579.57|4580.97|4580.57|4579.47|4579.07|607
1642691060000|2022-01-20 15:04:20|4579.72|4579.32|4579.47|4579.07|4579.84|4579.44|4579.47|4579.07|662
1642691070000|2022-01-20 15:04:30|4579.72|4579.32|4579.47|4579.07|4580.22|4579.82|4579.47|4579.07|470
1642691080000|2022-01-20 15:04:40|4579.72|4579.32|4579.22|4578.82|4579.72|4579.32|4578.97|4578.57|389
1642691090000|2022-01-20 15:04:50|4579.47|4579.07|4579.47|4579.07|4579.47|4579.07|4578.97|4578.57|366
1642691100000|2022-01-20 15:05:00|4579.72|4579.32|4579.22|4578.82|4579.97|4579.57|4579.22|4578.82|638
1642691110000|2022-01-20 15:05:10|4578.97|4578.57|4577.22|4576.82|4578.97|4578.57|4577.22|4576.82|1155
1642691120000|2022-01-20 15:05:20|4576.97|4576.57|4576.72|4576.32|4577.22|4576.82|4576.72|4576.32|645
1642691130000|2022-01-20 15:05:30|4576.97|4576.57|4576.72|4576.32|4577.47|4577.07|4576.47|4576.07|631
1642691140000|2022-01-20 15:05:40|4576.47|4576.07|4578.47|4578.07|4578.47|4578.07|4576.47|4576.07|644
1642691150000|2022-01-20 15:05:50|4578.22|4577.82|4578.72|4578.32|4578.97|4578.57|4577.97|4577.57|709
1642691160000|2022-01-20 15:06:00|4578.97|4578.57|4579.72|4579.32|4580.22|4579.82|4578.97|4578.57|804
1642691170000|2022-01-20 15:06:10|4579.47|4579.07|4578.47|4578.07|4579.47|4579.07|4577.97|4577.57|805
1642691180000|2022-01-20 15:06:20|4578.72|4578.32|4579.47|4579.07|4579.72|4579.32|4578.47|4578.07|488
1642691190000|2022-01-20 15:06:30|4578.97|4578.57|4579.47|4579.07|4579.47|4579.07|4578.84|4578.44|343
1642691200000|2022-01-20 15:06:40|4579.22|4578.82|4579.22|4578.82|4579.72|4579.32|4578.97|4578.57|408
1642691210000|2022-01-20 15:06:50|4578.97|4578.57|4582.22|4581.82|4582.22|4581.82|4578.97|4578.57|1568
1642691220000|2022-01-20 15:07:00|4582.34|4581.94|4581.97|4581.57|4582.72|4582.32|4581.47|4581.07|1438
1642691230000|2022-01-20 15:07:10|4581.84|4581.44|4581.97|4581.57|4581.97|4581.57|4581.47|4581.07|654
1642691240000|2022-01-20 15:07:20|4581.72|4581.32|4583.97|4583.57|4583.97|4583.57|4581.72|4581.32|705
1642691250000|2022-01-20 15:07:30|4584.22|4583.82|4579.22|4578.82|4584.22|4583.82|4577.97|4577.57|6175
1642691260000|2022-01-20 15:07:40|4579.47|4579.07|4577.97|4577.57|4579.47|4579.07|4577.22|4576.82|1517
1642691270000|2022-01-20 15:07:50|4578.22|4577.82|4575.47|4575.07|4578.22|4577.82|4575.47|4575.07|1552
1642691280000|2022-01-20 15:08:00|4575.22|4574.82|4576.97|4576.57|4577.22|4576.82|4575.22|4574.82|2299
1642691290000|2022-01-20 15:08:10|4576.72|4576.32|4577.09|4576.69|4577.22|4576.82|4575.72|4575.32|1008
1642691300000|2022-01-20 15:08:20|4577.22|4576.82|4576.97|4576.57|4577.34|4576.94|4576.22|4575.82|776
1642691310000|2022-01-20 15:08:30|4576.72|4576.32|4575.47|4575.07|4576.72|4576.32|4575.47|4575.07|1285
1642691320000|2022-01-20 15:08:40|4575.22|4574.82|4575.97|4575.57|4576.22|4575.82|4575.22|4574.82|1065
1642691330000|2022-01-20 15:08:50|4575.72|4575.32|4578.47|4578.07|4578.47|4578.07|4575.72|4575.32|1405
1642691340000|2022-01-20 15:09:00|4578.59|4578.19|4578.47|4578.07|4578.97|4578.57|4578.22|4577.82|1199
1642691350000|2022-01-20 15:09:10|4578.72|4578.32|4579.22|4578.82|4579.47|4579.07|4578.22|4577.82|707
1642691360000|2022-01-20 15:09:20|4578.97|4578.57|4579.22|4578.82|4579.47|4579.07|4578.22|4577.82|649
1642691370000|2022-01-20 15:09:30|4579.09|4578.69|4579.47|4579.07|4579.72|4579.32|4578.72|4578.32|685
1642691380000|2022-01-20 15:09:40|4579.72|4579.32|4579.72|4579.32|4579.97|4579.57|4579.47|4579.07|310
1642691390000|2022-01-20 15:09:50|4579.97|4579.57|4579.72|4579.32|4580.22|4579.82|4579.47|4579.07|409
1642691400000|2022-01-20 15:10:00|4579.7|4579.3|4580.7|4580.3|4580.95|4580.55|4579.7|4579.3|760
1642691410000|2022-01-20 15:10:10|4580.95|4580.55|4579.7|4579.3|4580.95|4580.55|4579.7|4579.3|578
1642691420000|2022-01-20 15:10:20|4579.45|4579.05|4580.2|4579.8|4580.45|4580.05|4579.45|4579.05|463
1642691430000|2022-01-20 15:10:30|4580.45|4580.05|4580.7|4580.3|4580.7|4580.3|4579.45|4579.05|812
1642691440000|2022-01-20 15:10:40|4580.45|4580.05|4581.2|4580.8|4581.2|4580.8|4579.95|4579.55|481
1642691450000|2022-01-20 15:10:50|4580.95|4580.55|4581.95|4581.55|4583.2|4582.8|4580.95|4580.55|1318
1642691460000|2022-01-20 15:11:00|4582.2|4581.8|4582.2|4581.8|4582.45|4582.05|4581.45|4581.05|536
1642691470000|2022-01-20 15:11:10|4582.45|4582.05|4578.2|4577.8|4582.95|4582.55|4576.95|4576.55|5287
1642691480000|2022-01-20 15:11:20|4578.45|4578.05|4577.7|4577.3|4578.7|4578.3|4576.95|4576.55|1435
1642691490000|2022-01-20 15:11:30|4577.45|4577.05|4576.7|4576.3|4577.45|4577.05|4576.2|4575.8|835
1642691500000|2022-01-20 15:11:40|4576.95|4576.55|4576.2|4575.8|4576.95|4576.55|4575.95|4575.55|244
1642691510000|2022-01-20 15:11:50|4575.7|4575.3|4576.7|4576.3|4576.95|4576.55|4575.7|4575.3|1013
1642691520000|2022-01-20 15:12:00|4576.82|4576.42|4577.2|4576.8|4578.2|4577.8|4576.7|4576.3|639
1642691530000|2022-01-20 15:12:10|4577.45|4577.05|4575.95|4575.55|4577.7|4577.3|4575.95|4575.55|581
1642691540000|2022-01-20 15:12:20|4575.7|4575.3|4574.7|4574.3|4575.7|4575.3|4574.45|4574.05|1246
1642691550000|2022-01-20 15:12:30|4574.95|4574.55|4574.45|4574.05|4575.45|4575.05|4574.45|4574.05|883
1642691560000|2022-01-20 15:12:40|4574.7|4574.3|4574.7|4574.3|4575.2|4574.8|4574.45|4574.05|848
1642691570000|2022-01-20 15:12:50|4574.45|4574.05|4574.45|4574.05|4574.7|4574.3|4574.45|4574.05|982
1642691580000|2022-01-20 15:13:00|4574.7|4574.3|4575.7|4575.3|4575.95|4575.55|4574.45|4574.05|1638
1642691590000|2022-01-20 15:13:10|4576.2|4575.8|4576.45|4576.05|4576.7|4576.3|4575.2|4574.8|672
1642691600000|2022-01-20 15:13:20|4576.7|4576.3|4576.7|4576.3|4576.7|4576.3|4576.2|4575.8|283
1642691610000|2022-01-20 15:13:30|4576.45|4576.05|4576.95|4576.55|4577.07|4576.67|4576.32|4575.92|355
1642691620000|2022-01-20 15:13:40|4576.7|4576.3|4576.45|4576.05|4577.32|4576.92|4576.2|4575.8|585
1642691630000|2022-01-20 15:13:50|4577.2|4576.8|4576.95|4576.55|4577.2|4576.8|4576.45|4576.05|369
1642691640000|2022-01-20 15:14:00|4577.2|4576.8|4577.45|4577.05|4577.82|4577.42|4576.95|4576.55|558
1642691650000|2022-01-20 15:14:10|4577.7|4577.3|4577.45|4577.05|4577.95|4577.55|4576.7|4576.3|455
1642691660000|2022-01-20 15:14:20|4577.32|4576.92|4578.2|4577.8|4578.2|4577.8|4576.95|4576.55|361
1642691670000|2022-01-20 15:14:30|4577.95|4577.55|4577.7|4577.3|4578.32|4577.92|4577.7|4577.3|356
1642691680000|2022-01-20 15:14:40|4577.45|4577.05|4577.2|4576.8|4577.95|4577.55|4576.95|4576.55|1564
1642691690000|2022-01-20 15:14:50|4577.45|4577.05|4577.95|4577.55|4578.2|4577.8|4577.2|4576.8|852
1642691700000|2022-01-20 15:15:00|4578.45|4578.05|4578.7|4578.3|4578.95|4578.55|4577.95|4577.55|1237
1642691710000|2022-01-20 15:15:10|4578.2|4577.8|4578.57|4578.17|4578.95|4578.55|4577.95|4577.55|1270
1642691720000|2022-01-20 15:15:20|4578.7|4578.3|4579.7|4579.3|4579.7|4579.3|4578.45|4578.05|677
1642691730000|2022-01-20 15:15:30|4579.45|4579.05|4580.45|4580.05|4580.45|4580.05|4579.2|4578.8|960
1642691740000|2022-01-20 15:15:40|4580.2|4579.8|4580.45|4580.05|4580.95|4580.55|4580.2|4579.8|665
1642691750000|2022-01-20 15:15:50|4580.32|4579.92|4580.45|4580.05|4580.95|4580.55|4580.2|4579.8|545
1642691760000|2022-01-20 15:16:00|4580.57|4580.17|4580.32|4579.92|4580.95|4580.55|4579.95|4579.55|576
1642691770000|2022-01-20 15:16:10|4579.95|4579.55|4578.7|4578.3|4579.95|4579.55|4578.7|4578.3|549
1642691780000|2022-01-20 15:16:20|4578.45|4578.05|4577.7|4577.3|4578.45|4578.05|4577.45|4577.05|794
1642691790000|2022-01-20 15:16:30|4577.95|4577.55|4577.95|4577.55|4578.07|4577.67|4577.45|4577.05|665
1642691800000|2022-01-20 15:16:40|4578.07|4577.67|4577.7|4577.3|4578.45|4578.05|4577.45|4577.05|385
1642691810000|2022-01-20 15:16:50|4577.95|4577.55|4578.7|4578.3|4578.95|4578.55|4577.7|4577.3|409
1642691820000|2022-01-20 15:17:00|4578.57|4578.17|4578.2|4577.8|4578.7|4578.3|4577.95|4577.55|418
1642691830000|2022-01-20 15:17:10|4577.95|4577.55|4577.7|4577.3|4578.2|4577.8|4577.2|4576.8|510
1642691840000|2022-01-20 15:17:20|4577.45|4577.05|4577.2|4576.8|4577.7|4577.3|4576.95|4576.55|603
1642691850000|2022-01-20 15:17:30|4577.32|4576.92|4577.95|4577.55|4578.2|4577.8|4577.2|4576.8|612
1642691860000|2022-01-20 15:17:40|4577.7|4577.3|4576.2|4575.8|4577.95|4577.55|4575.95|4575.55|757
1642691870000|2022-01-20 15:17:50|4575.7|4575.3|4574.95|4574.55|4575.7|4575.3|4574.95|4574.55|651
1642691880000|2022-01-20 15:18:00|4575.2|4574.8|4574.7|4574.3|4575.95|4575.55|4574.7|4574.3|675
1642691890000|2022-01-20 15:18:10|4574.95|4574.55|4573.7|4573.3|4575.2|4574.8|4573.7|4573.3|1204
1642691900000|2022-01-20 15:18:20|4573.95|4573.55|4572.95|4572.55|4573.95|4573.55|4572.45|4572.05|1158
1642691910000|2022-01-20 15:18:30|4573.2|4572.8|4572.7|4572.3|4573.95|4573.55|4572.7|4572.3|817
1642691920000|2022-01-20 15:18:40|4572.45|4572.05|4572.7|4572.3|4572.95|4572.55|4571.7|4571.3|681
1642691930000|2022-01-20 15:18:50|4572.95|4572.55|4572.2|4571.8|4572.95|4572.55|4571.95|4571.55|393
1642691940000|2022-01-20 15:19:00|4572.45|4572.05|4572.95|4572.55|4572.95|4572.55|4571.95|4571.55|476
1642691950000|2022-01-20 15:19:10|4572.2|4571.8|4571.95|4571.55|4572.45|4572.05|4571.45|4571.05|837
1642691960000|2022-01-20 15:19:20|4572.07|4571.67|4572.2|4571.8|4572.45|4572.05|4571.95|4571.55|588
1642691970000|2022-01-20 15:19:30|4572.07|4571.67|4571.7|4571.3|4572.45|4572.05|4571.2|4570.8|667
1642691980000|2022-01-20 15:19:40|4571.45|4571.05|4570.7|4570.3|4571.82|4571.42|4570.7|4570.3|703
1642691990000|2022-01-20 15:19:50|4570.95|4570.55|4570.7|4570.3|4570.95|4570.55|4570.45|4570.05|517
1642692000000|2022-01-20 15:20:00|4570.95|4570.55|4571.45|4571.05|4571.7|4571.3|4570.7|4570.3|706
1642692010000|2022-01-20 15:20:10|4571.07|4570.67|4571.7|4571.3|4571.7|4571.3|4570.7|4570.3|566
1642692020000|2022-01-20 15:20:20|4571.95|4571.55|4571.95|4571.55|4573.2|4572.8|4571.95|4571.55|1469
1642692030000|2022-01-20 15:20:30|4572.2|4571.8|4572.45|4572.05|4572.7|4572.3|4571.95|4571.55|274
1642692040000|2022-01-20 15:20:40|4572.2|4571.8|4573.2|4572.8|4573.2|4572.8|4572.2|4571.8|314
1642692050000|2022-01-20 15:20:50|4573.45|4573.05|4572.95|4572.55|4573.45|4573.05|4572.82|4572.42|548
1642692060000|2022-01-20 15:21:00|4572.7|4572.3|4573.7|4573.3|4573.7|4573.3|4572.7|4572.3|435
1642692070000|2022-01-20 15:21:10|4573.45|4573.05|4573.95|4573.55|4573.95|4573.55|4573.2|4572.8|361
1642692080000|2022-01-20 15:21:20|4573.7|4573.3|4573.7|4573.3|4573.95|4573.55|4573.45|4573.05|228
1642692090000|2022-01-20 15:21:30|4573.95|4573.55|4573.82|4573.42|4573.95|4573.55|4573.45|4573.05|316
1642692100000|2022-01-20 15:21:40|4573.95|4573.55|4575.7|4575.3|4575.7|4575.3|4573.2|4572.8|852
1642692110000|2022-01-20 15:21:50|4575.95|4575.55|4575.45|4575.05|4575.95|4575.55|4575.45|4575.05|426
1642692120000|2022-01-20 15:22:00|4575.7|4575.3|4576.2|4575.8|4576.45|4576.05|4575.45|4575.05|609
1642692130000|2022-01-20 15:22:10|4576.45|4576.05|4577.2|4576.8|4577.2|4576.8|4576.32|4575.92|682
1642692140000|2022-01-20 15:22:20|4576.95|4576.55|4577.2|4576.8|4577.7|4577.3|4576.95|4576.55|492
1642692150000|2022-01-20 15:22:30|4577.45|4577.05|4577.2|4576.8|4577.7|4577.3|4577.2|4576.8|211
1642692160000|2022-01-20 15:22:40|4576.95|4576.55|4577.95|4577.55|4577.95|4577.55|4576.82|4576.42|439
1642692170000|2022-01-20 15:22:50|4577.7|4577.3|4576.2|4575.8|4577.7|4577.3|4575.7|4575.3|746
1642692180000|2022-01-20 15:23:00|4575.95|4575.55|4573.45|4573.05|4576.2|4575.8|4573.2|4572.8|1205
1642692190000|2022-01-20 15:23:10|4573.57|4573.17|4573.2|4572.8|4573.7|4573.3|4572.95|4572.55|312
1642692200000|2022-01-20 15:23:20|4573.32|4572.92|4573.45|4573.05|4573.95|4573.55|4573.2|4572.8|291
1642692210000|2022-01-20 15:23:30|4573.7|4573.3|4574.45|4574.05|4574.45|4574.05|4573.7|4573.3|739
1642692220000|2022-01-20 15:23:40|4574.2|4573.8|4573.95|4573.55|4574.45|4574.05|4573.7|4573.3|376
1642692230000|2022-01-20 15:23:50|4573.82|4573.42|4574.45|4574.05|4574.45|4574.05|4573.7|4573.3|426
1642692240000|2022-01-20 15:24:00|4574.7|4574.3|4575.45|4575.05|4575.45|4575.05|4574.45|4574.05|493
1642692250000|2022-01-20 15:24:10|4575.7|4575.3|4576.2|4575.8|4576.2|4575.8|4575.7|4575.3|440
1642692260000|2022-01-20 15:24:20|4575.95|4575.55|4575.95|4575.55|4576.2|4575.8|4575.45|4575.05|184
1642692270000|2022-01-20 15:24:30|4576.07|4575.67|4576.45|4576.05|4576.45|4576.05|4575.95|4575.55|366
1642692280000|2022-01-20 15:24:40|4576.7|4576.3|4578.2|4577.8|4578.45|4578.05|4576.7|4576.3|596
1642692290000|2022-01-20 15:24:50|4577.95|4577.55|4578.2|4577.8|4578.7|4578.3|4577.95|4577.55|624
1642692300000|2022-01-20 15:25:00|4578.45|4578.05|4577.45|4577.05|4578.7|4578.3|4577.2|4576.8|628
1642692310000|2022-01-20 15:25:10|4577.2|4576.8|4577.45|4577.05|4577.7|4577.3|4576.95|4576.55|397
1642692320000|2022-01-20 15:25:20|4577.95|4577.55|4577.7|4577.3|4578.95|4578.55|4577.7|4577.3|447
1642692330000|2022-01-20 15:25:30|4577.45|4577.05|4576.7|4576.3|4577.45|4577.05|4576.2|4575.8|586
1642692340000|2022-01-20 15:25:40|4576.45|4576.05|4576.7|4576.3|4576.95|4576.55|4576.2|4575.8|321
1642692350000|2022-01-20 15:25:50|4576.45|4576.05|4576.2|4575.8|4576.95|4576.55|4576.07|4575.67|360
1642692360000|2022-01-20 15:26:00|4576.45|4576.05|4575.95|4575.55|4576.45|4576.05|4575.7|4575.3|378
1642692370000|2022-01-20 15:26:10|4576.2|4575.8|4574.7|4574.3|4576.2|4575.8|4574.57|4574.17|824
1642692380000|2022-01-20 15:26:20|4574.95|4574.55|4574.7|4574.3|4575.2|4574.8|4574.7|4574.3|360
1642692390000|2022-01-20 15:26:30|4574.82|4574.42|4575.57|4575.17|4575.7|4575.3|4574.2|4573.8|528
1642692400000|2022-01-20 15:26:40|4575.7|4575.3|4575.82|4575.42|4575.95|4575.55|4575.2|4574.8|206
1642692410000|2022-01-20 15:26:50|4575.7|4575.3|4575.95|4575.55|4576.45|4576.05|4575.45|4575.05|447
1642692420000|2022-01-20 15:27:00|4576.2|4575.8|4577.7|4577.3|4577.7|4577.3|4576.2|4575.8|676
1642692430000|2022-01-20 15:27:10|4577.45|4577.05|4578.45|4578.05|4578.7|4578.3|4577.45|4577.05|732
1642692440000|2022-01-20 15:27:20|4578.2|4577.8|4579.7|4579.3|4580.2|4579.8|4578.2|4577.8|877
1642692450000|2022-01-20 15:27:30|4580.45|4580.05|4580.7|4580.3|4580.95|4580.55|4580.2|4579.8|673
1642692460000|2022-01-20 15:27:40|4580.45|4580.05|4579.95|4579.55|4580.45|4580.05|4579.45|4579.05|336
1642692470000|2022-01-20 15:27:50|4579.7|4579.3|4579.7|4579.3|4579.95|4579.55|4579.45|4579.05|400
1642692480000|2022-01-20 15:28:00|4579.95|4579.55|4579.45|4579.05|4579.95|4579.55|4579.2|4578.8|302
1642692490000|2022-01-20 15:28:10|4579.7|4579.3|4578.82|4578.42|4579.95|4579.55|4578.7|4578.3|447
1642692500000|2022-01-20 15:28:20|4578.95|4578.55|4578.2|4577.8|4579.2|4578.8|4578.2|4577.8|371
1642692510000|2022-01-20 15:28:30|4578.45|4578.05|4578.2|4577.8|4578.95|4578.55|4577.95|4577.55|290
1642692520000|2022-01-20 15:28:40|4577.95|4577.55|4576.95|4576.55|4578.2|4577.8|4576.7|4576.3|1045
1642692530000|2022-01-20 15:28:50|4577.2|4576.8|4576.95|4576.55|4577.45|4577.05|4576.45|4576.05|667
1642692540000|2022-01-20 15:29:00|4577.2|4576.8|4578.7|4578.3|4578.7|4578.3|4577.2|4576.8|603
1642692550000|2022-01-20 15:29:10|4578.45|4578.05|4578.7|4578.3|4578.95|4578.55|4578.2|4577.8|238
1642692560000|2022-01-20 15:29:20|4579.2|4578.8|4579.45|4579.05|4579.7|4579.3|4578.95|4578.55|466
1642692570000|2022-01-20 15:29:30|4579.7|4579.3|4580.2|4579.8|4580.45|4580.05|4579.7|4579.3|468
1642692580000|2022-01-20 15:29:40|4580.45|4580.05|4580.2|4579.8|4580.7|4580.3|4579.95|4579.55|284
1642692590000|2022-01-20 15:29:50|4580.45|4580.05|4579.7|4579.3|4580.45|4580.05|4579.7|4579.3|272
1642692600000|2022-01-20 15:30:00|4579.45|4579.05|4582.2|4581.8|4582.2|4581.8|4579.45|4579.05|763
1642692610000|2022-01-20 15:30:10|4582.07|4581.67|4582.95|4582.55|4582.95|4582.55|4581.95|4581.55|400
1642692620000|2022-01-20 15:30:20|4583.2|4582.8|4582.95|4582.55|4583.7|4583.3|4582.7|4582.3|727
1642692630000|2022-01-20 15:30:30|4582.7|4582.3|4583.2|4582.8|4583.2|4582.8|4582.45|4582.05|502
1642692640000|2022-01-20 15:30:40|4583.45|4583.05|4582.7|4582.3|4583.45|4583.05|4582.7|4582.3|1072
1642692650000|2022-01-20 15:30:50|4582.82|4582.42|4583.2|4582.8|4583.95|4583.55|4582.82|4582.42|615
1642692660000|2022-01-20 15:31:00|4583.07|4582.67|4583.7|4583.3|4583.7|4583.3|4582.7|4582.3|578
1642692670000|2022-01-20 15:31:10|4583.95|4583.55|4584.7|4584.3|4584.7|4584.3|4583.95|4583.55|1111
1642692680000|2022-01-20 15:31:20|4585.7|4585.3|4585.45|4585.05|4586.7|4586.3|4585.45|4585.05|2772
1642692690000|2022-01-20 15:31:30|4585.2|4584.8|4586.45|4586.05|4586.45|4586.05|4585.2|4584.8|632
1642692700000|2022-01-20 15:31:40|4586.2|4585.8|4585.95|4585.55|4586.7|4586.3|4585.95|4585.55|386
1642692710000|2022-01-20 15:31:50|4586.07|4585.67|4586.2|4585.8|4586.2|4585.8|4585.7|4585.3|437
1642692720000|2022-01-20 15:32:00|4586.45|4586.05|4586.45|4586.05|4586.7|4586.3|4586.2|4585.8|688
1642692730000|2022-01-20 15:32:10|4586.7|4586.3|4589.7|4589.3|4589.95|4589.55|4586.45|4586.05|4323
1642692740000|2022-01-20 15:32:20|4589.45|4589.05|4589.95|4589.55|4589.95|4589.55|4588.95|4588.55|1504
1642692750000|2022-01-20 15:32:30|4590.2|4589.8|4590.7|4590.3|4591.2|4590.8|4589.95|4589.55|1182
1642692760000|2022-01-20 15:32:40|4590.45|4590.05|4591.07|4590.67|4591.07|4590.67|4590.2|4589.8|1055
1642692770000|2022-01-20 15:32:50|4590.95|4590.55|4591.2|4590.8|4591.2|4590.8|4590.7|4590.3|862
1642692780000|2022-01-20 15:33:00|4590.95|4590.55|4587.95|4587.55|4591.45|4591.05|4587.7|4587.3|4788
1642692790000|2022-01-20 15:33:10|4587.7|4587.3|4588.2|4587.8|4588.2|4587.8|4587.7|4587.3|946
1642692800000|2022-01-20 15:33:20|4587.95|4587.55|4588.2|4587.8|4588.2|4587.8|4587.82|4587.42|560
1642692810000|2022-01-20 15:33:30|4588.07|4587.67|4587.95|4587.55|4588.2|4587.8|4587.95|4587.55|779
1642692820000|2022-01-20 15:33:40|4588.2|4587.8|4588.95|4588.55|4589.45|4589.05|4587.95|4587.55|956
1642692830000|2022-01-20 15:33:50|4589.2|4588.8|4588.45|4588.05|4589.2|4588.8|4588.45|4588.05|310
1642692840000|2022-01-20 15:34:00|4588.2|4587.8|4587.95|4587.55|4588.7|4588.3|4587.82|4587.42|640
1642692850000|2022-01-20 15:34:10|4588.07|4587.67|4587.95|4587.55|4588.2|4587.8|4587.7|4587.3|594
1642692860000|2022-01-20 15:34:20|4587.7|4587.3|4587.2|4586.8|4587.95|4587.55|4586.45|4586.05|702
1642692870000|2022-01-20 15:34:30|4587.45|4587.05|4587.2|4586.8|4587.7|4587.3|4586.95|4586.55|377
1642692880000|2022-01-20 15:34:40|4587.45|4587.05|4587.45|4587.05|4587.45|4587.05|4586.7|4586.3|336
1642692890000|2022-01-20 15:34:50|4587.57|4587.17|4587.32|4586.92|4587.57|4587.17|4586.45|4586.05|1212
1642692900000|2022-01-20 15:35:00|4587.45|4587.05|4587.95|4587.55|4587.95|4587.55|4587.45|4587.05|463
1642692910000|2022-01-20 15:35:10|4587.7|4587.3|4587.95|4587.55|4587.95|4587.55|4587.45|4587.05|332
1642692920000|2022-01-20 15:35:20|4587.7|4587.3|4586.7|4586.3|4587.7|4587.3|4586.7|4586.3|464
1642692930000|2022-01-20 15:35:30|4586.95|4586.55|4587.95|4587.55|4587.95|4587.55|4586.95|4586.55|401
1642692940000|2022-01-20 15:35:40|4588.2|4587.8|4588.2|4587.8|4588.2|4587.8|4587.95|4587.55|256
1642692950000|2022-01-20 15:35:50|4587.95|4587.55|4587.95|4587.55|4588.2|4587.8|4587.95|4587.55|259
1642692960000|2022-01-20 15:36:00|4587.7|4587.3|4588.45|4588.05|4588.45|4588.05|4587.7|4587.3|529
1642692970000|2022-01-20 15:36:10|4588.7|4588.3|4589.2|4588.8|4589.2|4588.8|4588.2|4587.8|414
1642692980000|2022-01-20 15:36:20|4589.45|4589.05|4588.7|4588.3|4589.45|4589.05|4588.45|4588.05|528
1642692990000|2022-01-20 15:36:30|4588.82|4588.42|4589.32|4588.92|4589.45|4589.05|4588.7|4588.3|309
1642693000000|2022-01-20 15:36:40|4589.45|4589.05|4589.45|4589.05|4589.7|4589.3|4589.2|4588.8|467
1642693010000|2022-01-20 15:36:50|4589.7|4589.3|4589.95|4589.55|4590.2|4589.8|4589.7|4589.3|425
1642693020000|2022-01-20 15:37:00|4590.2|4589.8|4590.2|4589.8|4590.45|4590.05|4589.95|4589.55|445
1642693030000|2022-01-20 15:37:10|4590.45|4590.05|4590.45|4590.05|4590.7|4590.3|4590.2|4589.8|265
1642693040000|2022-01-20 15:37:20|4590.2|4589.8|4590.2|4589.8|4590.45|4590.05|4589.95|4589.55|323
1642693050000|2022-01-20 15:37:30|4589.95|4589.55|4589.95|4589.55|4589.95|4589.55|4589.45|4589.05|594
1642693060000|2022-01-20 15:37:40|4590.2|4589.8|4589.95|4589.55|4590.32|4589.92|4589.95|4589.55|305
1642693070000|2022-01-20 15:37:50|4589.82|4589.42|4589.7|4589.3|4589.82|4589.42|4589.2|4588.8|372
1642693080000|2022-01-20 15:38:00|4589.95|4589.55|4588.7|4588.3|4589.95|4589.55|4588.7|4588.3|377
1642693090000|2022-01-20 15:38:10|4588.57|4588.17|4587.2|4586.8|4588.57|4588.17|4587.2|4586.8|614
1642693100000|2022-01-20 15:38:20|4587.45|4587.05|4586.95|4586.55|4587.7|4587.3|4586.95|4586.55|407
1642693110000|2022-01-20 15:38:30|4586.45|4586.05|4586.95|4586.55|4587.2|4586.8|4586.45|4586.05|741
1642693120000|2022-01-20 15:38:40|4586.45|4586.05|4586.7|4586.3|4586.95|4586.55|4586.2|4585.8|589
1642693130000|2022-01-20 15:38:50|4586.45|4586.05|4587.45|4587.05|4587.7|4587.3|4586.45|4586.05|520
1642693140000|2022-01-20 15:39:00|4587.7|4587.3|4587.7|4587.3|4588.2|4587.8|4587.45|4587.05|428
1642693150000|2022-01-20 15:39:10|4587.45|4587.05|4586.2|4585.8|4587.45|4587.05|4586.2|4585.8|428
1642693160000|2022-01-20 15:39:20|4586.45|4586.05|4586.95|4586.55|4586.95|4586.55|4586.2|4585.8|330
1642693170000|2022-01-20 15:39:30|4587.2|4586.8|4587.95|4587.55|4588.2|4587.8|4586.95|4586.55|331
1642693180000|2022-01-20 15:39:40|4588.2|4587.8|4587.95|4587.55|4588.45|4588.05|4587.7|4587.3|685
1642693190000|2022-01-20 15:39:50|4587.7|4587.3|4588.45|4588.05|4588.7|4588.3|4587.7|4587.3|268
1642693200000|2022-01-20 15:40:00|4588.7|4588.3|4588.45|4588.05|4588.95|4588.55|4588.2|4587.8|412
1642693210000|2022-01-20 15:40:10|4588.7|4588.3|4589.7|4589.3|4589.7|4589.3|4588.7|4588.3|657
1642693220000|2022-01-20 15:40:20|4589.95|4589.55|4590.2|4589.8|4590.7|4590.3|4589.95|4589.55|626
1642693230000|2022-01-20 15:40:30|4590.45|4590.05|4590.7|4590.3|4590.95|4590.55|4590.45|4590.05|535
1642693240000|2022-01-20 15:40:40|4590.45|4590.05|4590.95|4590.55|4590.95|4590.55|4590.2|4589.8|352
1642693250000|2022-01-20 15:40:50|4590.7|4590.3|4590.45|4590.05|4590.7|4590.3|4590.2|4589.8|489
1642693260000|2022-01-20 15:41:00|4590.2|4589.8|4591.2|4590.8|4591.45|4591.05|4590.2|4589.8|524
1642693270000|2022-01-20 15:41:10|4590.95|4590.55|4590.95|4590.55|4591.45|4591.05|4590.7|4590.3|326
1642693280000|2022-01-20 15:41:20|4590.7|4590.3|4589.7|4589.3|4591.2|4590.8|4589.7|4589.3|514
1642693290000|2022-01-20 15:41:30|4589.95|4589.55|4588.95|4588.55|4589.95|4589.55|4588.7|4588.3|701
1642693300000|2022-01-20 15:41:40|4589.2|4588.8|4588.95|4588.55|4589.2|4588.8|4588.95|4588.55|229
1642693310000|2022-01-20 15:41:50|4588.7|4588.3|4588.45|4588.05|4589.07|4588.67|4588.45|4588.05|344
1642693320000|2022-01-20 15:42:00|4588.2|4587.8|4588.45|4588.05|4588.45|4588.05|4587.95|4587.55|373
1642693330000|2022-01-20 15:42:10|4588.7|4588.3|4589.2|4588.8|4589.2|4588.8|4588.45|4588.05|281
1642693340000|2022-01-20 15:42:20|4589.45|4589.05|4589.2|4588.8|4589.7|4589.3|4588.95|4588.55|381
1642693350000|2022-01-20 15:42:30|4589.32|4588.92|4589.95|4589.55|4589.95|4589.55|4588.95|4588.55|277
1642693360000|2022-01-20 15:42:40|4589.7|4589.3|4589.7|4589.3|4590.2|4589.8|4589.45|4589.05|229
1642693370000|2022-01-20 15:42:50|4589.95|4589.55|4590.07|4589.67|4590.07|4589.67|4589.7|4589.3|232
1642693380000|2022-01-20 15:43:00|4590.2|4589.8|4589.95|4589.55|4590.2|4589.8|4589.45|4589.05|348
1642693390000|2022-01-20 15:43:10|4590.45|4590.05|4590.95|4590.55|4590.95|4590.55|4590.45|4590.05|537
1642693400000|2022-01-20 15:43:20|4590.7|4590.3|4590.7|4590.3|4590.95|4590.55|4590.45|4590.05|272
1642693410000|2022-01-20 15:43:30|4590.82|4590.42|4589.95|4589.55|4590.82|4590.42|4589.95|4589.55|286
1642693420000|2022-01-20 15:43:40|4589.82|4589.42|4589.7|4589.3|4590.2|4589.8|4589.7|4589.3|391
1642693430000|2022-01-20 15:43:50|4589.95|4589.55|4590.45|4590.05|4590.45|4590.05|4589.7|4589.3|249
1642693440000|2022-01-20 15:44:00|4590.7|4590.3|4591.95|4591.55|4592.45|4592.05|4590.2|4589.8|975
1642693450000|2022-01-20 15:44:10|4592.07|4591.67|4591.2|4590.8|4592.07|4591.67|4591.2|4590.8|691
1642693460000|2022-01-20 15:44:20|4591.45|4591.05|4590.07|4589.67|4591.7|4591.3|4589.95|4589.55|1013
1642693470000|2022-01-20 15:44:30|4589.95|4589.55|4589.2|4588.8|4589.95|4589.55|4589.2|4588.8|456
1642693480000|2022-01-20 15:44:40|4589.45|4589.05|4588.7|4588.3|4589.45|4589.05|4588.7|4588.3|306
1642693490000|2022-01-20 15:44:50|4588.95|4588.55|4588.7|4588.3|4588.95|4588.55|4588.2|4587.8|329
1642693500000|2022-01-20 15:45:00|4588.95|4588.55|4589.45|4589.05|4589.7|4589.3|4588.95|4588.55|379
1642693510000|2022-01-20 15:45:10|4589.7|4589.3|4588.7|4588.3|4589.7|4589.3|4588.2|4587.8|480
1642693520000|2022-01-20 15:45:20|4588.95|4588.55|4589.2|4588.8|4589.2|4588.8|4588.45|4588.05|511
1642693530000|2022-01-20 15:45:30|4589.45|4589.05|4590.7|4590.3|4590.95|4590.55|4589.45|4589.05|389
1642693540000|2022-01-20 15:45:40|4590.45|4590.05|4590.95|4590.55|4591.45|4591.05|4590.2|4589.8|743
1642693550000|2022-01-20 15:45:50|4591.2|4590.8|4590.7|4590.3|4591.45|4591.05|4590.7|4590.3|386
1642693560000|2022-01-20 15:46:00|4590.95|4590.55|4591.45|4591.05|4591.7|4591.3|4590.95|4590.55|430
1642693570000|2022-01-20 15:46:10|4591.57|4591.17|4591.7|4591.3|4591.95|4591.55|4591.45|4591.05|297
1642693580000|2022-01-20 15:46:20|4591.95|4591.55|4591.2|4590.8|4591.95|4591.55|4590.7|4590.3|234
1642693590000|2022-01-20 15:46:30|4591.32|4590.92|4591.45|4591.05|4591.45|4591.05|4591.2|4590.8|290
1642693600000|2022-01-20 15:46:40|4591.57|4591.17|4591.7|4591.3|4591.7|4591.3|4591.45|4591.05|200
1642693610000|2022-01-20 15:46:50|4591.95|4591.55|4591.95|4591.55|4592.2|4591.8|4591.95|4591.55|273
1642693620000|2022-01-20 15:47:00|4592.2|4591.8|4592.2|4591.8|4592.45|4592.05|4591.95|4591.55|482
1642693630000|2022-01-20 15:47:10|4592.45|4592.05|4592.95|4592.55|4593.2|4592.8|4592.45|4592.05|595
1642693640000|2022-01-20 15:47:20|4592.7|4592.3|4592.7|4592.3|4593.2|4592.8|4592.45|4592.05|388
1642693650000|2022-01-20 15:47:30|4592.95|4592.55|4592.95|4592.55|4593.2|4592.8|4592.95|4592.55|207
1642693660000|2022-01-20 15:47:40|4593.2|4592.8|4593.2|4592.8|4593.2|4592.8|4592.7|4592.3|812
1642693670000|2022-01-20 15:47:50|4592.7|4592.3|4592.45|4592.05|4592.95|4592.55|4592.2|4591.8|488
1642693680000|2022-01-20 15:48:00|4592.7|4592.3|4593.2|4592.8|4593.2|4592.8|4592.7|4592.3|464
1642693690000|2022-01-20 15:48:10|4592.95|4592.55|4594.45|4594.05|4594.7|4594.3|4592.95|4592.55|1243
1642693700000|2022-01-20 15:48:20|4594.2|4593.8|4594.7|4594.3|4594.7|4594.3|4593.7|4593.3|419
1642693710000|2022-01-20 15:48:30|4594.82|4594.42|4594.95|4594.55|4594.95|4594.55|4594.2|4593.8|592
1642693720000|2022-01-20 15:48:40|4594.7|4594.3|4595.2|4594.8|4595.45|4595.05|4594.7|4594.3|433
1642693730000|2022-01-20 15:48:50|4594.95|4594.55|4594.95|4594.55|4595.45|4595.05|4594.95|4594.55|401
1642693740000|2022-01-20 15:49:00|4595.2|4594.8|4595.2|4594.8|4595.45|4595.05|4594.95|4594.55|637
1642693750000|2022-01-20 15:49:10|4595.32|4594.92|4595.7|4595.3|4596.2|4595.8|4595.2|4594.8|786
1642693760000|2022-01-20 15:49:20|4595.45|4595.05|4595.2|4594.8|4595.45|4595.05|4594.95|4594.55|447
1642693770000|2022-01-20 15:49:30|4595.45|4595.05|4595.2|4594.8|4595.7|4595.3|4594.95|4594.55|529
1642693780000|2022-01-20 15:49:40|4595.45|4595.05|4595.2|4594.8|4595.45|4595.05|4594.95|4594.55|234
1642693790000|2022-01-20 15:49:50|4595.45|4595.05|4595.45|4595.05|4595.7|4595.3|4595.2|4594.8|472
1642693800000|2022-01-20 15:50:00|4595.7|4595.3|4595.45|4595.05|4596.2|4595.8|4595.2|4594.8|448
1642693810000|2022-01-20 15:50:10|4595.2|4594.8|4594.95|4594.55|4595.32|4594.92|4594.7|4594.3|474
1642693820000|2022-01-20 15:50:20|4595.2|4594.8|4595.7|4595.3|4595.95|4595.55|4595.2|4594.8|446
1642693830000|2022-01-20 15:50:30|4595.95|4595.55|4595.45|4595.05|4595.95|4595.55|4595.45|4595.05|307
1642693840000|2022-01-20 15:50:40|4595.2|4594.8|4595.2|4594.8|4595.7|4595.3|4595.2|4594.8|700
1642693850000|2022-01-20 15:50:50|4595.45|4595.05|4595.7|4595.3|4595.95|4595.55|4595.2|4594.8|351
1642693860000|2022-01-20 15:51:00|4595.45|4595.05|4595.2|4594.8|4595.45|4595.05|4594.7|4594.3|538
1642693870000|2022-01-20 15:51:10|4594.95|4594.55|4595.07|4594.67|4595.2|4594.8|4594.95|4594.55|253
1642693880000|2022-01-20 15:51:20|4595.2|4594.8|4595.7|4595.3|4595.7|4595.3|4594.95|4594.55|324
1642693890000|2022-01-20 15:51:30|4595.82|4595.42|4595.7|4595.3|4595.82|4595.42|4595.2|4594.8|339
1642693900000|2022-01-20 15:51:40|4595.95|4595.55|4594.95|4594.55|4595.95|4595.55|4594.95|4594.55|499
1642693910000|2022-01-20 15:51:50|4595.07|4594.67|4595.7|4595.3|4595.7|4595.3|4595.07|4594.67|359
1642693920000|2022-01-20 15:52:00|4595.2|4594.8|4595.7|4595.3|4595.95|4595.55|4595.2|4594.8|544
1642693930000|2022-01-20 15:52:10|4595.82|4595.42|4595.2|4594.8|4595.82|4595.42|4595.2|4594.8|319
1642693940000|2022-01-20 15:52:20|4594.95|4594.55|4595.7|4595.3|4595.7|4595.3|4594.7|4594.3|294
1642693950000|2022-01-20 15:52:30|4595.95|4595.55|4595.7|4595.3|4595.95|4595.55|4595.45|4595.05|355
1642693960000|2022-01-20 15:52:40|4595.82|4595.42|4596.7|4596.3|4596.95|4596.55|4595.7|4595.3|1115
1642693970000|2022-01-20 15:52:50|4596.95|4596.55|4597.45|4597.05|4597.7|4597.3|4596.7|4596.3|552
1642693980000|2022-01-20 15:53:00|4597.57|4597.17|4597.95|4597.55|4597.95|4597.55|4597.45|4597.05|373
1642693990000|2022-01-20 15:53:10|4597.7|4597.3|4597.45|4597.05|4598.7|4598.3|4597.45|4597.05|1078
1642694000000|2022-01-20 15:53:20|4597.7|4597.3|4597.95|4597.55|4598.2|4597.8|4597.7|4597.3|266
1642694010000|2022-01-20 15:53:30|4597.7|4597.3|4598.2|4597.8|4598.2|4597.8|4597.7|4597.3|760
1642694020000|2022-01-20 15:53:40|4597.95|4597.55|4597.95|4597.55|4598.45|4598.05|4597.7|4597.3|672
1642694030000|2022-01-20 15:53:50|4598.07|4597.67|4596.95|4596.55|4598.2|4597.8|4596.95|4596.55|664
1642694040000|2022-01-20 15:54:00|4597.2|4596.8|4596.7|4596.3|4597.2|4596.8|4596.45|4596.05|361
1642694050000|2022-01-20 15:54:10|4596.95|4596.55|4597.45|4597.05|4597.45|4597.05|4596.7|4596.3|365
1642694060000|2022-01-20 15:54:20|4597.2|4596.8|4597.45|4597.05|4597.7|4597.3|4596.95|4596.55|351
1642694070000|2022-01-20 15:54:30|4597.57|4597.17|4597.45|4597.05|4597.7|4597.3|4597.2|4596.8|252
1642694080000|2022-01-20 15:54:40|4597.7|4597.3|4597.7|4597.3|4597.95|4597.55|4597.7|4597.3|225
1642694090000|2022-01-20 15:54:50|4597.95|4597.55|4597.7|4597.3|4597.95|4597.55|4597.7|4597.3|127
1642694100000|2022-01-20 15:55:00|4597.45|4597.05|4596.7|4596.3|4597.45|4597.05|4596.7|4596.3|360
1642694110000|2022-01-20 15:55:10|4596.95|4596.55|4596.45|4596.05|4597.45|4597.05|4596.45|4596.05|430
1642694120000|2022-01-20 15:55:20|4596.7|4596.3|4596.7|4596.3|4596.95|4596.55|4596.7|4596.3|141
1642694130000|2022-01-20 15:55:30|4596.45|4596.05|4595.95|4595.55|4596.45|4596.05|4595.95|4595.55|571
1642694140000|2022-01-20 15:55:40|4596.07|4595.67|4595.95|4595.55|4596.2|4595.8|4595.7|4595.3|264
1642694150000|2022-01-20 15:55:50|4595.82|4595.42|4595.95|4595.55|4595.95|4595.55|4595.7|4595.3|286
1642694160000|2022-01-20 15:56:00|4596.2|4595.8|4595.7|4595.3|4596.2|4595.8|4595.45|4595.05|349
1642694170000|2022-01-20 15:56:10|4595.95|4595.55|4595.45|4595.05|4596.2|4595.8|4595.45|4595.05|289
1642694180000|2022-01-20 15:56:20|4595.7|4595.3|4594.7|4594.3|4595.7|4595.3|4594.7|4594.3|603
1642694190000|2022-01-20 15:56:30|4594.95|4594.55|4595.2|4594.8|4595.2|4594.8|4594.95|4594.55|447
1642694200000|2022-01-20 15:56:40|4595.32|4594.92|4595.7|4595.3|4595.95|4595.55|4595.2|4594.8|379
1642694210000|2022-01-20 15:56:50|4595.45|4595.05|4595.95|4595.55|4595.95|4595.55|4595.2|4594.8|334
1642694220000|2022-01-20 15:57:00|4596.2|4595.8|4596.2|4595.8|4596.2|4595.8|4595.7|4595.3|478
1642694230000|2022-01-20 15:57:10|4595.95|4595.55|4595.45|4595.05|4595.95|4595.55|4595.2|4594.8|369
1642694240000|2022-01-20 15:57:20|4595.2|4594.8|4595.2|4594.8|4595.45|4595.05|4594.95|4594.55|265
1642694250000|2022-01-20 15:57:30|4594.95|4594.55|4594.7|4594.3|4594.95|4594.55|4594.7|4594.3|336
1642694260000|2022-01-20 15:57:40|4594.45|4594.05|4594.2|4593.8|4594.7|4594.3|4594.2|4593.8|392
1642694270000|2022-01-20 15:57:50|4594.32|4593.92|4594.7|4594.3|4594.7|4594.3|4593.95|4593.55|396
1642694280000|2022-01-20 15:58:00|4594.95|4594.55|4593.95|4593.55|4595.2|4594.8|4593.95|4593.55|598
1642694290000|2022-01-20 15:58:10|4593.82|4593.42|4593.95|4593.55|4594.2|4593.8|4593.82|4593.42|414
1642694300000|2022-01-20 15:58:20|4594.2|4593.8|4593.95|4593.55|4594.2|4593.8|4593.7|4593.3|295
1642694310000|2022-01-20 15:58:30|4594.2|4593.8|4593.95|4593.55|4594.45|4594.05|4593.95|4593.55|239
1642694320000|2022-01-20 15:58:40|4594.2|4593.8|4594.45|4594.05|4594.45|4594.05|4593.95|4593.55|225
1642694330000|2022-01-20 15:58:50|4594.2|4593.8|4594.7|4594.3|4594.7|4594.3|4594.2|4593.8|247
1642694340000|2022-01-20 15:59:00|4594.95|4594.55|4594.2|4593.8|4595.2|4594.8|4593.95|4593.55|665
1642694350000|2022-01-20 15:59:10|4594.32|4593.92|4595.45|4595.05|4595.45|4595.05|4594.2|4593.8|344
1642694360000|2022-01-20 15:59:20|4595.7|4595.3|4596.7|4596.3|4596.7|4596.3|4595.57|4595.17|535
1642694370000|2022-01-20 15:59:30|4596.95|4596.55|4596.7|4596.3|4596.95|4596.55|4596.2|4595.8|411
1642694380000|2022-01-20 15:59:40|4596.45|4596.05|4595.95|4595.55|4596.45|4596.05|4595.7|4595.3|311
1642694390000|2022-01-20 15:59:50|4596.2|4595.8|4595.7|4595.3|4596.45|4596.05|4595.7|4595.3|236
1642694400000|2022-01-20 16:00:00|4595.82|4595.42|4596.2|4595.8|4596.7|4596.3|4595.7|4595.3|486
1642694410000|2022-01-20 16:00:10|4595.95|4595.55|4597.2|4596.8|4597.2|4596.8|4595.95|4595.55|461
1642694420000|2022-01-20 16:00:20|4596.95|4596.55|4598.2|4597.8|4598.2|4597.8|4596.95|4596.55|630
1642694430000|2022-01-20 16:00:30|4598.45|4598.05|4598.2|4597.8|4598.45|4598.05|4597.45|4597.05|736
1642694440000|2022-01-20 16:00:40|4598.32|4597.92|4598.45|4598.05|4598.45|4598.05|4597.95|4597.55|345
1642694450000|2022-01-20 16:00:50|4598.2|4597.8|4598.95|4598.55|4598.95|4598.55|4597.95|4597.55|828
1642694460000|2022-01-20 16:01:00|4599.2|4598.8|4599.7|4599.3|4599.7|4599.3|4599.2|4598.8|1061
1642694470000|2022-01-20 16:01:10|4599.45|4599.05|4599.2|4598.8|4599.7|4599.3|4599.2|4598.8|829
1642694480000|2022-01-20 16:01:20|4599.45|4599.05|4600.2|4599.8|4600.45|4600.05|4599.32|4598.92|591
1642694490000|2022-01-20 16:01:30|4600.45|4600.05|4600.2|4599.8|4600.45|4600.05|4599.95|4599.55|597
1642694500000|2022-01-20 16:01:40|4599.95|4599.55|4599.7|4599.3|4600.2|4599.8|4599.7|4599.3|938
1642694510000|2022-01-20 16:01:50|4599.57|4599.17|4599.95|4599.55|4599.95|4599.55|4599.2|4598.8|673
1642694520000|2022-01-20 16:02:00|4600.2|4599.8|4600.2|4599.8|4600.2|4599.8|4599.95|4599.55|594
1642694530000|2022-01-20 16:02:10|4600.45|4600.05|4600.45|4600.05|4600.95|4600.55|4599.95|4599.55|544
1642694540000|2022-01-20 16:02:20|4600.7|4600.3|4600.95|4600.55|4601.2|4600.8|4600.45|4600.05|1179
1642694550000|2022-01-20 16:02:30|4601.2|4600.8|4602.2|4601.8|4602.2|4601.8|4601.2|4600.8|726
1642694560000|2022-01-20 16:02:40|4602.07|4601.67|4602.2|4601.8|4602.45|4602.05|4601.7|4601.3|1094
1642694570000|2022-01-20 16:02:50|4602.45|4602.05|4602.45|4602.05|4602.45|4602.05|4602.2|4601.8|661
1642694580000|2022-01-20 16:03:00|4602.2|4601.8|4601.95|4601.55|4602.2|4601.8|4601.82|4601.42|585
1642694590000|2022-01-20 16:03:10|4601.7|4601.3|4601.95|4601.55|4601.95|4601.55|4601.7|4601.3|321
1642694600000|2022-01-20 16:03:20|4601.7|4601.3|4601.2|4600.8|4601.7|4601.3|4600.95|4600.55|648
1642694610000|2022-01-20 16:03:30|4601.45|4601.05|4600.95|4600.55|4601.45|4601.05|4600.95|4600.55|374
1642694620000|2022-01-20 16:03:40|4601.2|4600.8|4600.95|4600.55|4601.2|4600.8|4600.7|4600.3|525
1642694630000|2022-01-20 16:03:50|4600.82|4600.42|4600.95|4600.55|4600.95|4600.55|4600.7|4600.3|301
1642694640000|2022-01-20 16:04:00|4601.2|4600.8|4600.95|4600.55|4601.2|4600.8|4600.45|4600.05|790
1642694650000|2022-01-20 16:04:10|4600.7|4600.3|4600.45|4600.05|4600.95|4600.55|4600.45|4600.05|290
1642694660000|2022-01-20 16:04:20|4600.95|4600.55|4600.45|4600.05|4600.95|4600.55|4600.45|4600.05|484
1642694670000|2022-01-20 16:04:30|4600.7|4600.3|4600.2|4599.8|4600.7|4600.3|4600.2|4599.8|294
1642694680000|2022-01-20 16:04:40|4599.95|4599.55|4599.95|4599.55|4600.2|4599.8|4599.7|4599.3|487
1642694690000|2022-01-20 16:04:50|4599.82|4599.42|4600.45|4600.05|4600.45|4600.05|4599.7|4599.3|729
1642694700000|2022-01-20 16:05:00|4600.2|4599.8|4600.2|4599.8|4600.2|4599.8|4599.7|4599.3|391
1642694710000|2022-01-20 16:05:10|4599.95|4599.55|4599.95|4599.55|4599.95|4599.55|4599.45|4599.05|375
1642694720000|2022-01-20 16:05:20|4599.2|4598.8|4599.45|4599.05|4599.45|4599.05|4598.95|4598.55|1061
1642694730000|2022-01-20 16:05:30|4599.7|4599.3|4599.7|4599.3|4600.2|4599.8|4599.45|4599.05|452
1642694740000|2022-01-20 16:05:40|4599.95|4599.55|4599.7|4599.3|4599.95|4599.55|4599.45|4599.05|251
1642694750000|2022-01-20 16:05:50|4599.45|4599.05|4599.7|4599.3|4600.2|4599.8|4599.45|4599.05|245
1642694760000|2022-01-20 16:06:00|4600.2|4599.8|4599.45|4599.05|4600.45|4600.05|4599.2|4598.8|494
1642694770000|2022-01-20 16:06:10|4599.2|4598.8|4599.7|4599.3|4599.95|4599.55|4599.2|4598.8|440
1642694780000|2022-01-20 16:06:20|4599.45|4599.05|4599.2|4598.8|4599.45|4599.05|4599.2|4598.8|265
1642694790000|2022-01-20 16:06:30|4599.07|4598.67|4599.45|4599.05|4599.7|4599.3|4599.07|4598.67|270
1642694800000|2022-01-20 16:06:40|4599.2|4598.8|4598.7|4598.3|4599.2|4598.8|4598.7|4598.3|451
1642694810000|2022-01-20 16:06:50|4598.95|4598.55|4598.45|4598.05|4598.95|4598.55|4598.2|4597.8|570
1642694820000|2022-01-20 16:07:00|4598.7|4598.3|4597.45|4597.05|4598.7|4598.3|4597.45|4597.05|893
1642694830000|2022-01-20 16:07:10|4597.7|4597.3|4597.95|4597.55|4597.95|4597.55|4597.45|4597.05|469
1642694840000|2022-01-20 16:07:20|4598.2|4597.8|4597.95|4597.55|4598.2|4597.8|4597.95|4597.55|486
1642694850000|2022-01-20 16:07:30|4598.2|4597.8|4598.07|4597.67|4598.45|4598.05|4597.95|4597.55|704
1642694860000|2022-01-20 16:07:40|4597.95|4597.55|4598.2|4597.8|4598.2|4597.8|4597.95|4597.55|231
1642694870000|2022-01-20 16:07:50|4598.07|4597.67|4598.7|4598.3|4598.7|4598.3|4597.95|4597.55|638
1642694880000|2022-01-20 16:08:00|4598.82|4598.42|4598.7|4598.3|4599.2|4598.8|4598.45|4598.05|397
1642694890000|2022-01-20 16:08:10|4598.95|4598.55|4599.45|4599.05|4599.7|4599.3|4598.95|4598.55|371
1642694900000|2022-01-20 16:08:20|4599.7|4599.3|4599.7|4599.3|4599.95|4599.55|4599.45|4599.05|193
1642694910000|2022-01-20 16:08:30|4599.82|4599.42|4599.45|4599.05|4599.95|4599.55|4599.45|4599.05|278
1642694920000|2022-01-20 16:08:40|4599.2|4598.8|4599.45|4599.05|4599.45|4599.05|4599.2|4598.8|233
1642694930000|2022-01-20 16:08:50|4599.2|4598.8|4599.2|4598.8|4599.7|4599.3|4599.2|4598.8|304
1642694940000|2022-01-20 16:09:00|4598.95|4598.55|4597.45|4597.05|4599.2|4598.8|4597.45|4597.05|579
1642694950000|2022-01-20 16:09:10|4597.2|4596.8|4598.2|4597.8|4598.2|4597.8|4596.95|4596.55|521
1642694960000|2022-01-20 16:09:20|4598.45|4598.05|4598.2|4597.8|4598.7|4598.3|4598.2|4597.8|224
1642694970000|2022-01-20 16:09:30|4597.95|4597.55|4597.45|4597.05|4597.95|4597.55|4597.45|4597.05|320
1642694980000|2022-01-20 16:09:40|4597.7|4597.3|4597.45|4597.05|4597.95|4597.55|4597.45|4597.05|434
1642694990000|2022-01-20 16:09:50|4597.7|4597.3|4597.95|4597.55|4598.2|4597.8|4597.7|4597.3|248
1642695000000|2022-01-20 16:10:00|4598.2|4597.8|4596.2|4595.8|4598.2|4597.8|4596.2|4595.8|697
1642695010000|2022-01-20 16:10:10|4596.45|4596.05|4596.2|4595.8|4596.95|4596.55|4596.2|4595.8|605
1642695020000|2022-01-20 16:10:20|4596.45|4596.05|4596.45|4596.05|4596.45|4596.05|4595.95|4595.55|314
1642695030000|2022-01-20 16:10:30|4596.2|4595.8|4595.7|4595.3|4596.2|4595.8|4595.7|4595.3|341
1642695040000|2022-01-20 16:10:40|4595.95|4595.55|4595.07|4594.67|4595.95|4595.55|4594.95|4594.55|745
1642695050000|2022-01-20 16:10:50|4594.95|4594.55|4595.45|4595.05|4595.45|4595.05|4594.95|4594.55|294
1642695060000|2022-01-20 16:11:00|4595.7|4595.3|4594.95|4594.55|4595.7|4595.3|4594.7|4594.3|544
1642695070000|2022-01-20 16:11:10|4595.2|4594.8|4594.7|4594.3|4595.2|4594.8|4594.45|4594.05|487
1642695080000|2022-01-20 16:11:20|4594.45|4594.05|4594.2|4593.8|4594.45|4594.05|4593.95|4593.55|411
1642695090000|2022-01-20 16:11:30|4594.45|4594.05|4594.45|4594.05|4594.45|4594.05|4593.95|4593.55|469
1642695100000|2022-01-20 16:11:40|4594.7|4594.3|4594.2|4593.8|4594.7|4594.3|4593.7|4593.3|417
1642695110000|2022-01-20 16:11:50|4594.32|4593.92|4594.95|4594.55|4594.95|4594.55|4593.95|4593.55|502
1642695120000|2022-01-20 16:12:00|4594.7|4594.3|4594.2|4593.8|4595.45|4595.05|4594.2|4593.8|664
1642695130000|2022-01-20 16:12:10|4593.95|4593.55|4594.2|4593.8|4594.2|4593.8|4593.45|4593.05|418
1642695140000|2022-01-20 16:12:20|4594.45|4594.05|4593.7|4593.3|4594.45|4594.05|4593.45|4593.05|370
1642695150000|2022-01-20 16:12:30|4593.95|4593.55|4593.7|4593.3|4594.2|4593.8|4593.7|4593.3|289
1642695160000|2022-01-20 16:12:40|4593.45|4593.05|4593.7|4593.3|4593.95|4593.55|4593.45|4593.05|494
1642695170000|2022-01-20 16:12:50|4593.45|4593.05|4593.45|4593.05|4593.45|4593.05|4593.2|4592.8|338
1642695180000|2022-01-20 16:13:00|4593.32|4592.92|4591.95|4591.55|4593.45|4593.05|4591.95|4591.55|659
1642695190000|2022-01-20 16:13:10|4591.7|4591.3|4592.45|4592.05|4592.45|4592.05|4591.7|4591.3|528
1642695200000|2022-01-20 16:13:20|4592.2|4591.8|4592.2|4591.8|4592.45|4592.05|4591.95|4591.55|400
1642695210000|2022-01-20 16:13:30|4591.95|4591.55|4591.7|4591.3|4591.95|4591.55|4591.7|4591.3|438
1642695220000|2022-01-20 16:13:40|4591.95|4591.55|4591.2|4590.8|4591.95|4591.55|4591.2|4590.8|391
1642695230000|2022-01-20 16:13:50|4590.95|4590.55|4591.7|4591.3|4591.95|4591.55|4590.95|4590.55|403
1642695240000|2022-01-20 16:14:00|4591.95|4591.55|4592.45|4592.05|4592.45|4592.05|4591.95|4591.55|358
1642695250000|2022-01-20 16:14:10|4592.7|4592.3|4592.7|4592.3|4592.95|4592.55|4592.45|4592.05|517
1642695260000|2022-01-20 16:14:20|4592.95|4592.55|4592.45|4592.05|4592.95|4592.55|4592.2|4591.8|307
1642695270000|2022-01-20 16:14:30|4592.7|4592.3|4592.7|4592.3|4593.2|4592.8|4592.7|4592.3|260
1642695280000|2022-01-20 16:14:40|4592.2|4591.8|4592.95|4592.55|4592.95|4592.55|4591.95|4591.55|409
1642695290000|2022-01-20 16:14:50|4592.7|4592.3|4592.7|4592.3|4592.95|4592.55|4592.45|4592.05|236
1642695300000|2022-01-20 16:15:00|4592.45|4592.05|4592.7|4592.3|4592.95|4592.55|4592.45|4592.05|233
1642695310000|2022-01-20 16:15:10|4592.45|4592.05|4592.7|4592.3|4592.7|4592.3|4592.2|4591.8|253
1642695320000|2022-01-20 16:15:20|4592.45|4592.05|4591.7|4591.3|4592.45|4592.05|4591.7|4591.3|360
1642695330000|2022-01-20 16:15:30|4591.95|4591.55|4591.7|4591.3|4591.95|4591.55|4591.7|4591.3|251
1642695340000|2022-01-20 16:15:40|4591.45|4591.05|4591.2|4590.8|4591.7|4591.3|4590.95|4590.55|458
1642695350000|2022-01-20 16:15:50|4591.45|4591.05|4591.45|4591.05|4591.45|4591.05|4591.2|4590.8|237
1642695360000|2022-01-20 16:16:00|4591.32|4590.92|4590.95|4590.55|4591.45|4591.05|4590.7|4590.3|502
1642695370000|2022-01-20 16:16:10|4591.2|4590.8|4591.2|4590.8|4591.2|4590.8|4590.7|4590.3|337
1642695380000|2022-01-20 16:16:20|4591.45|4591.05|4592.7|4592.3|4592.7|4592.3|4591.2|4590.8|707
1642695390000|2022-01-20 16:16:30|4592.95|4592.55|4592.7|4592.3|4592.95|4592.55|4592.7|4592.3|255
1642695400000|2022-01-20 16:16:40|4592.45|4592.05|4591.95|4591.55|4592.45|4592.05|4591.7|4591.3|434
1642695410000|2022-01-20 16:16:50|4591.7|4591.3|4591.95|4591.55|4591.95|4591.55|4591.7|4591.3|218
1642695420000|2022-01-20 16:17:00|4591.7|4591.3|4591.7|4591.3|4592.2|4591.8|4591.45|4591.05|374
1642695430000|2022-01-20 16:17:10|4591.57|4591.17|4591.45|4591.05|4591.7|4591.3|4591.45|4591.05|265
1642695440000|2022-01-20 16:17:20|4591.7|4591.3|4592.45|4592.05|4592.45|4592.05|4591.7|4591.3|282
1642695450000|2022-01-20 16:17:30|4592.57|4592.17|4592.95|4592.55|4593.45|4593.05|4592.45|4592.05|921
1642695460000|2022-01-20 16:17:40|4592.7|4592.3|4593.2|4592.8|4593.45|4593.05|4592.7|4592.3|254
1642695470000|2022-01-20 16:17:50|4593.45|4593.05|4593.45|4593.05|4593.7|4593.3|4592.95|4592.55|481
1642695480000|2022-01-20 16:18:00|4593.7|4593.3|4594.2|4593.8|4594.2|4593.8|4593.7|4593.3|312
1642695490000|2022-01-20 16:18:10|4593.95|4593.55|4594.2|4593.8|4594.7|4594.3|4593.95|4593.55|488
1642695500000|2022-01-20 16:18:20|4593.95|4593.55|4593.7|4593.3|4594.2|4593.8|4593.2|4592.8|454
1642695510000|2022-01-20 16:18:30|4593.95|4593.55|4594.45|4594.05|4594.95|4594.55|4593.7|4593.3|472
1642695520000|2022-01-20 16:18:40|4594.7|4594.3|4595.2|4594.8|4595.2|4594.8|4594.45|4594.05|413
1642695530000|2022-01-20 16:18:50|4595.45|4595.05|4594.95|4594.55|4595.45|4595.05|4594.95|4594.55|1135
1642695540000|2022-01-20 16:19:00|4595.2|4594.8|4594.7|4594.3|4595.45|4595.05|4594.7|4594.3|453
1642695550000|2022-01-20 16:19:10|4594.45|4594.05|4594.2|4593.8|4594.45|4594.05|4594.2|4593.8|221
1642695560000|2022-01-20 16:19:20|4594.07|4593.67|4593.7|4593.3|4594.07|4593.67|4593.45|4593.05|354
1642695570000|2022-01-20 16:19:30|4593.95|4593.55|4593.7|4593.3|4593.95|4593.55|4593.7|4593.3|133
1642695580000|2022-01-20 16:19:40|4593.95|4593.55|4594.2|4593.8|4594.45|4594.05|4593.95|4593.55|295
1642695590000|2022-01-20 16:19:50|4593.95|4593.55|4593.95|4593.55|4593.95|4593.55|4593.7|4593.3|181
1642695600000|2022-01-20 16:20:00|4593.7|4593.3|4591.95|4591.55|4593.7|4593.3|4591.95|4591.55|770
1642695610000|2022-01-20 16:20:10|4591.7|4591.3|4591.2|4590.8|4591.95|4591.55|4590.95|4590.55|627
1642695620000|2022-01-20 16:20:20|4591.07|4590.67|4590.95|4590.55|4591.45|4591.05|4590.45|4590.05|599
1642695630000|2022-01-20 16:20:30|4590.45|4590.05|4591.45|4591.05|4591.7|4591.3|4590.45|4590.05|328
1642695640000|2022-01-20 16:20:40|4591.7|4591.3|4590.7|4590.3|4591.7|4591.3|4590.7|4590.3|374
1642695650000|2022-01-20 16:20:50|4590.45|4590.05|4590.7|4590.3|4590.95|4590.55|4590.2|4589.8|383
1642695660000|2022-01-20 16:21:00|4590.82|4590.42|4591.7|4591.3|4591.7|4591.3|4590.82|4590.42|357
1642695670000|2022-01-20 16:21:10|4591.95|4591.55|4591.7|4591.3|4592.2|4591.8|4591.7|4591.3|318
1642695680000|2022-01-20 16:21:20|4591.95|4591.55|4591.7|4591.3|4592.2|4591.8|4591.7|4591.3|178
1642695690000|2022-01-20 16:21:30|4591.95|4591.55|4592.45|4592.05|4592.7|4592.3|4591.95|4591.55|267
1642695700000|2022-01-20 16:21:40|4592.2|4591.8|4592.45|4592.05|4592.45|4592.05|4591.82|4591.42|213
1642695710000|2022-01-20 16:21:50|4592.32|4591.92|4592.2|4591.8|4592.32|4591.92|4591.95|4591.55|154
1642695720000|2022-01-20 16:22:00|4591.7|4591.3|4590.95|4590.55|4591.7|4591.3|4590.7|4590.3|321
1642695730000|2022-01-20 16:22:10|4591.2|4590.8|4591.2|4590.8|4591.82|4591.42|4591.2|4590.8|325
1642695740000|2022-01-20 16:22:20|4591.32|4590.92|4591.2|4590.8|4591.7|4591.3|4591.2|4590.8|279
1642695750000|2022-01-20 16:22:30|4590.95|4590.55|4590.95|4590.55|4591.2|4590.8|4590.7|4590.3|266
1642695760000|2022-01-20 16:22:40|4590.7|4590.3|4590.95|4590.55|4591.2|4590.8|4590.7|4590.3|278
1642695770000|2022-01-20 16:22:50|4590.7|4590.3|4590.45|4590.05|4590.7|4590.3|4590.45|4590.05|185
1642695780000|2022-01-20 16:23:00|4590.7|4590.3|4590.45|4590.05|4590.7|4590.3|4589.95|4589.55|423
1642695790000|2022-01-20 16:23:10|4590.2|4589.8|4589.45|4589.05|4590.45|4590.05|4589.45|4589.05|603
1642695800000|2022-01-20 16:23:20|4589.7|4589.3|4589.2|4588.8|4589.95|4589.55|4589.2|4588.8|272
1642695810000|2022-01-20 16:23:30|4588.95|4588.55|4589.2|4588.8|4589.7|4589.3|4588.95|4588.55|586
1642695820000|2022-01-20 16:23:40|4589.45|4589.05|4588.7|4588.3|4589.7|4589.3|4588.7|4588.3|278
1642695830000|2022-01-20 16:23:50|4588.95|4588.55|4588.95|4588.55|4589.7|4589.3|4588.7|4588.3|273
1642695840000|2022-01-20 16:24:00|4589.2|4588.8|4588.7|4588.3|4589.45|4589.05|4588.7|4588.3|270
1642695850000|2022-01-20 16:24:10|4588.95|4588.55|4587.95|4587.55|4588.95|4588.55|4587.95|4587.55|777
1642695860000|2022-01-20 16:24:20|4588.2|4587.8|4587.95|4587.55|4588.2|4587.8|4587.95|4587.55|246
1642695870000|2022-01-20 16:24:30|4587.7|4587.3|4589.45|4589.05|4589.45|4589.05|4587.7|4587.3|411
1642695880000|2022-01-20 16:24:40|4589.7|4589.3|4589.7|4589.3|4590.2|4589.8|4589.7|4589.3|298
1642695890000|2022-01-20 16:24:50|4589.45|4589.05|4590.45|4590.05|4590.7|4590.3|4589.2|4588.8|596
1642695900000|2022-01-20 16:25:00|4590.7|4590.3|4589.95|4589.55|4590.7|4590.3|4589.7|4589.3|449
1642695910000|2022-01-20 16:25:10|4589.45|4589.05|4589.7|4589.3|4589.95|4589.55|4589.45|4589.05|275
1642695920000|2022-01-20 16:25:20|4589.95|4589.55|4590.2|4589.8|4590.45|4590.05|4589.95|4589.55|308
1642695930000|2022-01-20 16:25:30|4589.95|4589.55|4591.2|4590.8|4591.2|4590.8|4589.95|4589.55|422
1642695940000|2022-01-20 16:25:40|4591.45|4591.05|4591.95|4591.55|4592.2|4591.8|4591.32|4590.92|546
1642695950000|2022-01-20 16:25:50|4591.7|4591.3|4591.95|4591.55|4592.45|4592.05|4591.7|4591.3|470
1642695960000|2022-01-20 16:26:00|4592.07|4591.67|4593.7|4593.3|4593.95|4593.55|4591.95|4591.55|719
1642695970000|2022-01-20 16:26:10|4593.45|4593.05|4593.45|4593.05|4593.7|4593.3|4593.2|4592.8|447
1642695980000|2022-01-20 16:26:20|4593.7|4593.3|4593.7|4593.3|4594.07|4593.67|4593.45|4593.05|536
1642695990000|2022-01-20 16:26:30|4593.57|4593.17|4593.2|4592.8|4593.95|4593.55|4592.95|4592.55|656
1642696000000|2022-01-20 16:26:40|4592.7|4592.3|4593.45|4593.05|4593.45|4593.05|4592.7|4592.3|388
1642696010000|2022-01-20 16:26:50|4593.2|4592.8|4593.2|4592.8|4593.7|4593.3|4592.95|4592.55|536
1642696020000|2022-01-20 16:27:00|4592.95|4592.55|4593.2|4592.8|4593.95|4593.55|4592.95|4592.55|369
1642696030000|2022-01-20 16:27:10|4593.45|4593.05|4593.32|4592.92|4593.45|4593.05|4593.2|4592.8|255
1642696040000|2022-01-20 16:27:20|4593.2|4592.8|4592.95|4592.55|4593.45|4593.05|4592.45|4592.05|590
1642696050000|2022-01-20 16:27:30|4593.2|4592.8|4592.95|4592.55|4593.45|4593.05|4592.95|4592.55|273
1642696060000|2022-01-20 16:27:40|4593.2|4592.8|4592.95|4592.55|4593.2|4592.8|4592.95|4592.55|548
1642696070000|2022-01-20 16:27:50|4592.45|4592.05|4592.95|4592.55|4592.95|4592.55|4592.2|4591.8|632
1642696080000|2022-01-20 16:28:00|4592.7|4592.3|4593.2|4592.8|4593.2|4592.8|4592.45|4592.05|509
1642696090000|2022-01-20 16:28:10|4592.7|4592.3|4592.95|4592.55|4592.95|4592.55|4592.7|4592.3|232
1642696100000|2022-01-20 16:28:20|4592.7|4592.3|4593.45|4593.05|4593.7|4593.3|4592.57|4592.17|330
1642696110000|2022-01-20 16:28:30|4593.2|4592.8|4593.7|4593.3|4594.2|4593.8|4593.2|4592.8|423
1642696120000|2022-01-20 16:28:40|4593.95|4593.55|4593.7|4593.3|4593.95|4593.55|4593.45|4593.05|306
1642696130000|2022-01-20 16:28:50|4593.95|4593.55|4593.95|4593.55|4594.2|4593.8|4593.95|4593.55|264
1642696140000|2022-01-20 16:29:00|4593.7|4593.3|4594.2|4593.8|4594.2|4593.8|4593.7|4593.3|362
1642696150000|2022-01-20 16:29:10|4593.95|4593.55|4594.45|4594.05|4594.45|4594.05|4593.7|4593.3|689
1642696160000|2022-01-20 16:29:20|4594.7|4594.3|4594.7|4594.3|4594.95|4594.55|4594.45|4594.05|413
1642696170000|2022-01-20 16:29:30|4594.95|4594.55|4595.45|4595.05|4595.45|4595.05|4594.95|4594.55|462
1642696180000|2022-01-20 16:29:40|4595.7|4595.3|4595.7|4595.3|4595.95|4595.55|4595.45|4595.05|586
1642696190000|2022-01-20 16:29:50|4595.45|4595.05|4595.2|4594.8|4595.45|4595.05|4595.2|4594.8|297
1642696200000|2022-01-20 16:30:00|4595.45|4595.05|4595.2|4594.8|4595.95|4595.55|4594.95|4594.55|823
1642696210000|2022-01-20 16:30:10|4595.07|4594.67|4595.95|4595.55|4596.2|4595.8|4595.07|4594.67|312
1642696220000|2022-01-20 16:30:20|4595.7|4595.3|4596.2|4595.8|4596.2|4595.8|4595.45|4595.05|388
1642696230000|2022-01-20 16:30:30|4595.95|4595.55|4596.7|4596.3|4596.7|4596.3|4595.95|4595.55|546
1642696240000|2022-01-20 16:30:40|4596.95|4596.55|4597.2|4596.8|4597.2|4596.8|4596.45|4596.05|450
1642696250000|2022-01-20 16:30:50|4596.95|4596.55|4597.2|4596.8|4597.2|4596.8|4596.7|4596.3|442
1642696260000|2022-01-20 16:31:00|4596.95|4596.55|4596.7|4596.3|4596.95|4596.55|4596.2|4595.8|776
1642696270000|2022-01-20 16:31:10|4596.82|4596.42|4595.95|4595.55|4596.95|4596.55|4595.95|4595.55|645
1642696280000|2022-01-20 16:31:20|4595.7|4595.3|4596.2|4595.8|4596.2|4595.8|4595.7|4595.3|366
1642696290000|2022-01-20 16:31:30|4595.95|4595.55|4596.2|4595.8|4596.45|4596.05|4595.95|4595.55|362
1642696300000|2022-01-20 16:31:40|4596.45|4596.05|4596.45|4596.05|4596.7|4596.3|4596.2|4595.8|323
1642696310000|2022-01-20 16:31:50|4596.2|4595.8|4596.2|4595.8|4596.45|4596.05|4595.95|4595.55|504
1642696320000|2022-01-20 16:32:00|4596.45|4596.05|4595.7|4595.3|4596.45|4596.05|4595.2|4594.8|545
1642696330000|2022-01-20 16:32:10|4595.95|4595.55|4595.7|4595.3|4595.95|4595.55|4595.45|4595.05|304
1642696340000|2022-01-20 16:32:20|4595.95|4595.55|4596.2|4595.8|4596.45|4596.05|4595.57|4595.17|510
1642696350000|2022-01-20 16:32:30|4596.45|4596.05|4595.45|4595.05|4596.45|4596.05|4595.45|4595.05|253
1642696360000|2022-01-20 16:32:40|4595.7|4595.3|4595.2|4594.8|4595.7|4595.3|4595.2|4594.8|383
1642696370000|2022-01-20 16:32:50|4595.45|4595.05|4595.2|4594.8|4595.45|4595.05|4595.2|4594.8|160
1642696380000|2022-01-20 16:33:00|4595.45|4595.05|4595.45|4595.05|4595.7|4595.3|4595.2|4594.8|288
1642696390000|2022-01-20 16:33:10|4595.7|4595.3|4595.95|4595.55|4595.95|4595.55|4595.45|4595.05|189
1642696400000|2022-01-20 16:33:20|4595.82|4595.42|4595.32|4594.92|4595.95|4595.55|4595.2|4594.8|305
1642696410000|2022-01-20 16:33:30|4595.2|4594.8|4594.95|4594.55|4595.45|4595.05|4594.7|4594.3|480
1642696420000|2022-01-20 16:33:40|4595.2|4594.8|4594.95|4594.55|4595.2|4594.8|4594.95|4594.55|186
1642696430000|2022-01-20 16:33:50|4595.2|4594.8|4595.7|4595.3|4595.95|4595.55|4595.2|4594.8|311
1642696440000|2022-01-20 16:34:00|4595.57|4595.17|4595.7|4595.3|4596.45|4596.05|4595.57|4595.17|406
1642696450000|2022-01-20 16:34:10|4595.57|4595.17|4595.7|4595.3|4595.95|4595.55|4595.2|4594.8|304
1642696460000|2022-01-20 16:34:20|4595.45|4595.05|4596.2|4595.8|4596.2|4595.8|4595.45|4595.05|290
1642696470000|2022-01-20 16:34:30|4595.95|4595.55|4596.2|4595.8|4596.45|4596.05|4595.95|4595.55|173
1642696480000|2022-01-20 16:34:40|4596.32|4595.92|4596.2|4595.8|4596.45|4596.05|4595.95|4595.55|191
1642696490000|2022-01-20 16:34:50|4596.07|4595.67|4595.95|4595.55|4596.45|4596.05|4595.95|4595.55|149
1642696500000|2022-01-20 16:35:00|4596.07|4595.67|4596.45|4596.05|4596.7|4596.3|4596.07|4595.67|292
1642696510000|2022-01-20 16:35:10|4596.7|4596.3|4596.7|4596.3|4596.95|4596.55|4596.7|4596.3|149
1642696520000|2022-01-20 16:35:20|4596.95|4596.55|4596.7|4596.3|4597.07|4596.67|4596.7|4596.3|217
1642696530000|2022-01-20 16:35:30|4596.95|4596.55|4596.45|4596.05|4597.2|4596.8|4596.45|4596.05|530
1642696540000|2022-01-20 16:35:40|4596.7|4596.3|4596.45|4596.05|4596.7|4596.3|4596.2|4595.8|284
1642696550000|2022-01-20 16:35:50|4596.2|4595.8|4596.45|4596.05|4596.7|4596.3|4596.2|4595.8|412
1642696560000|2022-01-20 16:36:00|4596.7|4596.3|4595.7|4595.3|4596.95|4596.55|4595.7|4595.3|696
1642696570000|2022-01-20 16:36:10|4595.57|4595.17|4595.82|4595.42|4595.95|4595.55|4595.2|4594.8|517
1642696580000|2022-01-20 16:36:20|4595.7|4595.3|4595.2|4594.8|4595.82|4595.42|4594.95|4594.55|308
1642696590000|2022-01-20 16:36:30|4595.45|4595.05|4594.95|4594.55|4595.45|4595.05|4594.7|4594.3|369
1642696600000|2022-01-20 16:36:40|4594.45|4594.05|4593.95|4593.55|4594.45|4594.05|4593.7|4593.3|462
1642696610000|2022-01-20 16:36:50|4594.2|4593.8|4593.57|4593.17|4594.45|4594.05|4593.45|4593.05|582
1642696620000|2022-01-20 16:37:00|4593.7|4593.3|4594.45|4594.05|4594.45|4594.05|4593.45|4593.05|331
1642696630000|2022-01-20 16:37:10|4594.2|4593.8|4594.95|4594.55|4594.95|4594.55|4593.95|4593.55|354
1642696640000|2022-01-20 16:37:20|4595.07|4594.67|4594.95|4594.55|4595.2|4594.8|4594.7|4594.3|303
1642696650000|2022-01-20 16:37:30|4595.2|4594.8|4595.2|4594.8|4595.95|4595.55|4595.2|4594.8|498
1642696660000|2022-01-20 16:37:40|4595.45|4595.05|4595.7|4595.3|4595.7|4595.3|4595.2|4594.8|215
1642696670000|2022-01-20 16:37:50|4595.95|4595.55|4595.82|4595.42|4595.95|4595.55|4595.45|4595.05|285
1642696680000|2022-01-20 16:38:00|4595.95|4595.55|4595.2|4594.8|4596.2|4595.8|4595.2|4594.8|471
1642696690000|2022-01-20 16:38:10|4595.45|4595.05|4595.45|4595.05|4595.7|4595.3|4595.2|4594.8|307
1642696700000|2022-01-20 16:38:20|4595.57|4595.17|4594.7|4594.3|4595.7|4595.3|4594.45|4594.05|351
1642696710000|2022-01-20 16:38:30|4595.2|4594.8|4594.7|4594.3|4595.57|4595.17|4594.7|4594.3|253
1642696720000|2022-01-20 16:38:40|4594.95|4594.55|4594.2|4593.8|4595.2|4594.8|4594.2|4593.8|285
1642696730000|2022-01-20 16:38:50|4594.45|4594.05|4595.2|4594.8|4595.2|4594.8|4594.2|4593.8|427
1642696740000|2022-01-20 16:39:00|4595.45|4595.05|4595.2|4594.8|4595.45|4595.05|4594.95|4594.55|235
1642696750000|2022-01-20 16:39:10|4595.45|4595.05|4595.95|4595.55|4595.95|4595.55|4595.45|4595.05|338
1642696760000|2022-01-20 16:39:20|4596.2|4595.8|4595.7|4595.3|4596.2|4595.8|4595.45|4595.05|265
1642696770000|2022-01-20 16:39:30|4595.95|4595.55|4595.95|4595.55|4595.95|4595.55|4595.7|4595.3|214
1642696780000|2022-01-20 16:39:40|4596.2|4595.8|4595.95|4595.55|4596.2|4595.8|4595.7|4595.3|237
1642696790000|2022-01-20 16:39:50|4595.7|4595.3|4595.95|4595.55|4595.95|4595.55|4595.7|4595.3|215
1642696800000|2022-01-20 16:40:00|4595.7|4595.3|4595.45|4595.05|4596.2|4595.8|4595.45|4595.05|193
1642696810000|2022-01-20 16:40:10|4595.7|4595.3|4594.7|4594.3|4595.7|4595.3|4594.7|4594.3|197
1642696820000|2022-01-20 16:40:20|4594.82|4594.42|4594.7|4594.3|4594.95|4594.55|4594.7|4594.3|118
1642696830000|2022-01-20 16:40:30|4595.2|4594.8|4594.07|4593.67|4595.45|4595.05|4593.95|4593.55|378
1642696840000|2022-01-20 16:40:40|4593.95|4593.55|4594.2|4593.8|4594.7|4594.3|4593.95|4593.55|192
1642696850000|2022-01-20 16:40:50|4594.32|4593.92|4593.95|4593.55|4594.45|4594.05|4593.95|4593.55|231
1642696860000|2022-01-20 16:41:00|4593.7|4593.3|4593.45|4593.05|4593.95|4593.55|4592.95|4592.55|602
1642696870000|2022-01-20 16:41:10|4593.7|4593.3|4592.95|4592.55|4593.7|4593.3|4592.95|4592.55|279
1642696880000|2022-01-20 16:41:20|4593.07|4592.67|4592.7|4592.3|4593.07|4592.67|4592.45|4592.05|449
1642696890000|2022-01-20 16:41:30|4592.45|4592.05|4591.95|4591.55|4592.45|4592.05|4591.7|4591.3|531
1642696900000|2022-01-20 16:41:40|4592.2|4591.8|4591.2|4590.8|4592.2|4591.8|4591.2|4590.8|637
1642696910000|2022-01-20 16:41:50|4591.45|4591.05|4591.45|4591.05|4592.2|4591.8|4591.2|4590.8|365
1642696920000|2022-01-20 16:42:00|4591.7|4591.3|4590.45|4590.05|4591.7|4591.3|4590.45|4590.05|433
1642696930000|2022-01-20 16:42:10|4590.7|4590.3|4589.2|4588.8|4590.7|4590.3|4589.2|4588.8|799
1642696940000|2022-01-20 16:42:20|4588.7|4588.3|4586.95|4586.55|4588.95|4588.55|4586.7|4586.3|1364
1642696950000|2022-01-20 16:42:30|4586.7|4586.3|4585.95|4585.55|4586.95|4586.55|4585.95|4585.55|1793
1642696960000|2022-01-20 16:42:40|4586.07|4585.67|4586.45|4586.05|4586.45|4586.05|4585.95|4585.55|729
1642696970000|2022-01-20 16:42:50|4586.7|4586.3|4587.45|4587.05|4587.7|4587.3|4586.7|4586.3|706
1642696980000|2022-01-20 16:43:00|4587.57|4587.17|4587.7|4587.3|4587.82|4587.42|4587.45|4587.05|494
1642696990000|2022-01-20 16:43:10|4587.95|4587.55|4587.7|4587.3|4587.95|4587.55|4587.7|4587.3|312
1642697000000|2022-01-20 16:43:20|4587.95|4587.55|4586.95|4586.55|4587.95|4587.55|4586.7|4586.3|431
1642697010000|2022-01-20 16:43:30|4586.82|4586.42|4586.7|4586.3|4587.2|4586.8|4585.7|4585.3|655
1642697020000|2022-01-20 16:43:40|4586.95|4586.55|4586.57|4586.17|4586.95|4586.55|4586.45|4586.05|371
1642697030000|2022-01-20 16:43:50|4586.45|4586.05|4585.45|4585.05|4586.7|4586.3|4585.45|4585.05|602
1642697040000|2022-01-20 16:44:00|4585.57|4585.17|4585.45|4585.05|4585.7|4585.3|4584.7|4584.3|552
1642697050000|2022-01-20 16:44:10|4585.7|4585.3|4585.7|4585.3|4585.95|4585.55|4585.2|4584.8|506
1642697060000|2022-01-20 16:44:20|4585.95|4585.55|4585.95|4585.55|4586.2|4585.8|4585.7|4585.3|635
1642697070000|2022-01-20 16:44:30|4585.7|4585.3|4586.2|4585.8|4586.45|4586.05|4585.7|4585.3|407
1642697080000|2022-01-20 16:44:40|4585.95|4585.55|4585.7|4585.3|4585.95|4585.55|4584.95|4584.55|587
1642697090000|2022-01-20 16:44:50|4585.45|4585.05|4585.45|4585.05|4585.7|4585.3|4585.2|4584.8|333
1642697100000|2022-01-20 16:45:00|4584.95|4584.55|4586.95|4586.55|4586.95|4586.55|4584.7|4584.3|1000
1642697110000|2022-01-20 16:45:10|4586.7|4586.3|4588.2|4587.8|4588.2|4587.8|4585.95|4585.55|1239
1642697120000|2022-01-20 16:45:20|4587.95|4587.55|4587.7|4587.3|4588.2|4587.8|4587.45|4587.05|459
1642697130000|2022-01-20 16:45:30|4587.95|4587.55|4587.7|4587.3|4587.95|4587.55|4587.7|4587.3|164
1642697140000|2022-01-20 16:45:40|4587.95|4587.55|4588.2|4587.8|4588.45|4588.05|4587.82|4587.42|300
1642697150000|2022-01-20 16:45:50|4587.95|4587.55|4587.7|4587.3|4587.95|4587.55|4587.7|4587.3|375
1642697160000|2022-01-20 16:46:00|4587.45|4587.05|4587.2|4586.8|4588.2|4587.8|4587.2|4586.8|433
1642697170000|2022-01-20 16:46:10|4587.45|4587.05|4587.7|4587.3|4588.2|4587.8|4587.45|4587.05|301
1642697180000|2022-01-20 16:46:20|4587.95|4587.55|4587.45|4587.05|4587.95|4587.55|4587.45|4587.05|229
1642697190000|2022-01-20 16:46:30|4587.57|4587.17|4587.7|4587.3|4587.7|4587.3|4587.45|4587.05|123
1642697200000|2022-01-20 16:46:40|4587.82|4587.42|4588.95|4588.55|4588.95|4588.55|4587.82|4587.42|484
1642697210000|2022-01-20 16:46:50|4588.7|4588.3|4588.7|4588.3|4589.2|4588.8|4588.7|4588.3|370
1642697220000|2022-01-20 16:47:00|4588.95|4588.55|4589.7|4589.3|4589.95|4589.55|4588.7|4588.3|436
1642697230000|2022-01-20 16:47:10|4589.45|4589.05|4589.95|4589.55|4589.95|4589.55|4589.45|4589.05|254
1642697240000|2022-01-20 16:47:20|4589.45|4589.05|4589.7|4589.3|4590.2|4589.8|4589.45|4589.05|531
1642697250000|2022-01-20 16:47:30|4589.95|4589.55|4590.2|4589.8|4590.2|4589.8|4589.7|4589.3|356
1642697260000|2022-01-20 16:47:40|4589.95|4589.55|4589.95|4589.55|4590.45|4590.05|4589.7|4589.3|612
1642697270000|2022-01-20 16:47:50|4589.45|4589.05|4589.2|4588.8|4589.45|4589.05|4589.07|4588.67|444
1642697280000|2022-01-20 16:48:00|4588.95|4588.55|4590.2|4589.8|4590.45|4590.05|4588.7|4588.3|613
1642697290000|2022-01-20 16:48:10|4590.45|4590.05|4590.45|4590.05|4590.7|4590.3|4590.2|4589.8|452
1642697300000|2022-01-20 16:48:20|4590.57|4590.17|4590.7|4590.3|4590.7|4590.3|4590.2|4589.8|361
1642697310000|2022-01-20 16:48:30|4590.45|4590.05|4589.7|4589.3|4590.45|4590.05|4589.7|4589.3|357
1642697320000|2022-01-20 16:48:40|4590.2|4589.8|4590.2|4589.8|4590.45|4590.05|4589.95|4589.55|268
1642697330000|2022-01-20 16:48:50|4589.95|4589.55|4589.95|4589.55|4590.2|4589.8|4589.7|4589.3|485
1642697340000|2022-01-20 16:49:00|4589.7|4589.3|4588.2|4587.8|4589.95|4589.55|4588.2|4587.8|500
1642697350000|2022-01-20 16:49:10|4588.45|4588.05|4587.7|4587.3|4588.7|4588.3|4587.7|4587.3|312
1642697360000|2022-01-20 16:49:20|4587.95|4587.55|4589.2|4588.8|4589.45|4589.05|4587.95|4587.55|501
1642697370000|2022-01-20 16:49:30|4589.07|4588.67|4589.45|4589.05|4589.7|4589.3|4588.95|4588.55|288
1642697380000|2022-01-20 16:49:40|4589.7|4589.3|4589.45|4589.05|4589.7|4589.3|4589.45|4589.05|328
1642697390000|2022-01-20 16:49:50|4589.2|4588.8|4589.45|4589.05|4589.7|4589.3|4588.7|4588.3|503
1642697400000|2022-01-20 16:50:00|4589.2|4588.8|4589.7|4589.3|4590.2|4589.8|4589.2|4588.8|461
1642697410000|2022-01-20 16:50:10|4589.95|4589.55|4590.45|4590.05|4590.7|4590.3|4589.95|4589.55|426
1642697420000|2022-01-20 16:50:20|4590.2|4589.8|4590.95|4590.55|4590.95|4590.55|4590.2|4589.8|460
1642697430000|2022-01-20 16:50:30|4590.7|4590.3|4591.7|4591.3|4592.2|4591.8|4590.7|4590.3|751
1642697440000|2022-01-20 16:50:40|4591.95|4591.55|4592.2|4591.8|4592.2|4591.8|4591.7|4591.3|492
1642697450000|2022-01-20 16:50:50|4592.07|4591.67|4591.95|4591.55|4592.2|4591.8|4591.7|4591.3|420
1642697460000|2022-01-20 16:51:00|4592.2|4591.8|4592.82|4592.42|4592.95|4592.55|4591.95|4591.55|659
1642697470000|2022-01-20 16:51:10|4592.95|4592.55|4592.95|4592.55|4593.2|4592.8|4592.7|4592.3|582
1642697480000|2022-01-20 16:51:20|4593.2|4592.8|4593.95|4593.55|4593.95|4593.55|4592.7|4592.3|681
1642697490000|2022-01-20 16:51:30|4593.7|4593.3|4593.2|4592.8|4593.7|4593.3|4592.95|4592.55|327
1642697500000|2022-01-20 16:51:40|4593.07|4592.67|4592.45|4592.05|4593.07|4592.67|4592.2|4591.8|424
1642697510000|2022-01-20 16:51:50|4592.7|4592.3|4592.45|4592.05|4592.95|4592.55|4592.32|4591.92|417
1642697520000|2022-01-20 16:52:00|4592.7|4592.3|4591.95|4591.55|4592.7|4592.3|4591.7|4591.3|253
1642697530000|2022-01-20 16:52:10|4591.82|4591.42|4591.7|4591.3|4592.2|4591.8|4591.45|4591.05|282
1642697540000|2022-01-20 16:52:20|4591.95|4591.55|4591.7|4591.3|4591.95|4591.55|4591.45|4591.05|284
1642697550000|2022-01-20 16:52:30|4591.95|4591.55|4591.95|4591.55|4591.95|4591.55|4591.7|4591.3|67
1642697560000|2022-01-20 16:52:40|4591.7|4591.3|4591.7|4591.3|4591.95|4591.55|4591.45|4591.05|100
1642697570000|2022-01-20 16:52:50|4591.95|4591.55|4591.95|4591.55|4591.95|4591.55|4591.7|4591.3|261
1642697580000|2022-01-20 16:53:00|4591.7|4591.3|4591.45|4591.05|4591.95|4591.55|4591.2|4590.8|421
1642697590000|2022-01-20 16:53:10|4591.32|4590.92|4591.45|4591.05|4591.95|4591.55|4591.2|4590.8|395
1642697600000|2022-01-20 16:53:20|4591.2|4590.8|4591.7|4591.3|4591.95|4591.55|4591.2|4590.8|633
1642697610000|2022-01-20 16:53:30|4591.95|4591.55|4591.45|4591.05|4591.95|4591.55|4591.45|4591.05|392
1642697620000|2022-01-20 16:53:40|4591.7|4591.3|4591.2|4590.8|4591.7|4591.3|4591.2|4590.8|196
1642697630000|2022-01-20 16:53:50|4591.45|4591.05|4590.7|4590.3|4591.7|4591.3|4590.7|4590.3|191
1642697640000|2022-01-20 16:54:00|4590.45|4590.05|4590.2|4589.8|4590.45|4590.05|4589.95|4589.55|290
1642697650000|2022-01-20 16:54:10|4590.45|4590.05|4590.2|4589.8|4590.45|4590.05|4589.7|4589.3|306
1642697660000|2022-01-20 16:54:20|4590.45|4590.05|4590.2|4589.8|4590.7|4590.3|4589.95|4589.55|502
1642697670000|2022-01-20 16:54:30|4589.95|4589.55|4590.2|4589.8|4590.2|4589.8|4589.95|4589.55|226
1642697680000|2022-01-20 16:54:40|4589.95|4589.55|4590.2|4589.8|4590.2|4589.8|4589.95|4589.55|176
1642697690000|2022-01-20 16:54:50|4590.07|4589.67|4589.7|4589.3|4590.07|4589.67|4589.45|4589.05|200
1642697700000|2022-01-20 16:55:00|4589.45|4589.05|4589.57|4589.17|4589.95|4589.55|4589.2|4588.8|428
1642697710000|2022-01-20 16:55:10|4589.45|4589.05|4588.95|4588.55|4589.57|4589.17|4588.7|4588.3|390
1642697720000|2022-01-20 16:55:20|4589.2|4588.8|4590.2|4589.8|4590.2|4589.8|4588.95|4588.55|305
1642697730000|2022-01-20 16:55:30|4590.32|4589.92|4590.2|4589.8|4590.32|4589.92|4589.95|4589.55|149
1642697740000|2022-01-20 16:55:40|4590.45|4590.05|4589.95|4589.55|4590.45|4590.05|4589.95|4589.55|485
1642697750000|2022-01-20 16:55:50|4590.07|4589.67|4590.45|4590.05|4590.45|4590.05|4589.95|4589.55|383
1642697760000|2022-01-20 16:56:00|4590.2|4589.8|4590.7|4590.3|4590.95|4590.55|4590.2|4589.8|230
1642697770000|2022-01-20 16:56:10|4590.95|4590.55|4591.2|4590.8|4591.2|4590.8|4590.95|4590.55|331
1642697780000|2022-01-20 16:56:20|4591.45|4591.05|4592.2|4591.8|4592.2|4591.8|4591.45|4591.05|209
1642697790000|2022-01-20 16:56:30|4592.45|4592.05|4592.2|4591.8|4592.45|4592.05|4592.2|4591.8|328
1642697800000|2022-01-20 16:56:40|4592.45|4592.05|4591.7|4591.3|4592.45|4592.05|4591.7|4591.3|217
1642697810000|2022-01-20 16:56:50|4592.2|4591.8|4591.95|4591.55|4592.45|4592.05|4591.95|4591.55|154
1642697820000|2022-01-20 16:57:00|4592.2|4591.8|4592.45|4592.05|4592.45|4592.05|4591.95|4591.55|198
1642697830000|2022-01-20 16:57:10|4592.2|4591.8|4594.2|4593.8|4594.2|4593.8|4592.2|4591.8|516
1642697840000|2022-01-20 16:57:20|4593.95|4593.55|4593.2|4592.8|4593.95|4593.55|4593.2|4592.8|600
1642697850000|2022-01-20 16:57:30|4592.95|4592.55|4593.2|4592.8|4593.45|4593.05|4592.95|4592.55|224
1642697860000|2022-01-20 16:57:40|4592.95|4592.55|4593.2|4592.8|4593.45|4593.05|4592.95|4592.55|200
1642697870000|2022-01-20 16:57:50|4593.45|4593.05|4593.45|4593.05|4593.45|4593.05|4592.95|4592.55|262
1642697880000|2022-01-20 16:58:00|4593.2|4592.8|4593.2|4592.8|4593.95|4593.55|4593.2|4592.8|237
1642697890000|2022-01-20 16:58:10|4592.95|4592.55|4592.7|4592.3|4593.2|4592.8|4592.7|4592.3|182
1642697900000|2022-01-20 16:58:20|4592.45|4592.05|4592.2|4591.8|4592.7|4592.3|4592.2|4591.8|233
1642697910000|2022-01-20 16:58:30|4591.95|4591.55|4591.7|4591.3|4592.2|4591.8|4591.7|4591.3|370
1642697920000|2022-01-20 16:58:40|4591.95|4591.55|4591.7|4591.3|4591.95|4591.55|4591.7|4591.3|311
1642697930000|2022-01-20 16:58:50|4591.57|4591.17|4591.7|4591.3|4591.95|4591.55|4591.45|4591.05|160
1642697940000|2022-01-20 16:59:00|4591.82|4591.42|4590.95|4590.55|4591.82|4591.42|4590.95|4590.55|253
1642697950000|2022-01-20 16:59:10|4590.7|4590.3|4590.45|4590.05|4590.7|4590.3|4589.95|4589.55|431
1642697960000|2022-01-20 16:59:20|4590.2|4589.8|4590.2|4589.8|4590.45|4590.05|4590.2|4589.8|125
1642697970000|2022-01-20 16:59:30|4590.45|4590.05|4590.2|4589.8|4590.7|4590.3|4590.2|4589.8|170
1642697980000|2022-01-20 16:59:40|4590.45|4590.05|4590.45|4590.05|4590.7|4590.3|4590.2|4589.8|191
1642697990000|2022-01-20 16:59:50|4590.7|4590.3|4590.2|4589.8|4590.7|4590.3|4590.2|4589.8|174
1642698000000|2022-01-20 17:00:00|4590.45|4590.05|4591.07|4590.67|4591.2|4590.8|4590.45|4590.05|512
1642698010000|2022-01-20 17:00:10|4591.2|4590.8|4591.95|4591.55|4591.95|4591.55|4590.95|4590.55|410
1642698020000|2022-01-20 17:00:20|4592.2|4591.8|4591.95|4591.55|4592.2|4591.8|4591.7|4591.3|218
1642698030000|2022-01-20 17:00:30|4591.82|4591.42|4591.7|4591.3|4591.95|4591.55|4591.7|4591.3|224
1642698040000|2022-01-20 17:00:40|4591.95|4591.55|4592.95|4592.55|4592.95|4592.55|4591.7|4591.3|229
1642698050000|2022-01-20 17:00:50|4593.07|4592.67|4592.95|4592.55|4593.2|4592.8|4592.7|4592.3|208
1642698060000|2022-01-20 17:01:00|4592.7|4592.3|4593.2|4592.8|4593.7|4593.3|4592.7|4592.3|413
1642698070000|2022-01-20 17:01:10|4592.95|4592.55|4592.45|4592.05|4592.95|4592.55|4592.2|4591.8|255
1642698080000|2022-01-20 17:01:20|4592.7|4592.3|4591.95|4591.55|4592.7|4592.3|4591.7|4591.3|415
1642698090000|2022-01-20 17:01:30|4591.82|4591.42|4591.7|4591.3|4591.95|4591.55|4591.45|4591.05|177
1642698100000|2022-01-20 17:01:40|4591.82|4591.42|4591.7|4591.3|4591.82|4591.42|4591.45|4591.05|126
1642698110000|2022-01-20 17:01:50|4592.2|4591.8|4592.2|4591.8|4592.2|4591.8|4591.95|4591.55|155
1642698120000|2022-01-20 17:02:00|4591.95|4591.55|4591.2|4590.8|4592.2|4591.8|4591.2|4590.8|177
1642698130000|2022-01-20 17:02:10|4590.95|4590.55|4591.45|4591.05|4591.57|4591.17|4590.7|4590.3|301
1642698140000|2022-01-20 17:02:20|4591.2|4590.8|4591.2|4590.8|4591.45|4591.05|4590.95|4590.55|177
1642698150000|2022-01-20 17:02:30|4590.95|4590.55|4591.82|4591.42|4592.2|4591.8|4590.95|4590.55|298
1642698160000|2022-01-20 17:02:40|4591.95|4591.55|4592.2|4591.8|4592.2|4591.8|4591.82|4591.42|134
1642698170000|2022-01-20 17:02:50|4592.07|4591.67|4592.32|4591.92|4592.45|4592.05|4591.95|4591.55|128
1642698180000|2022-01-20 17:03:00|4592.45|4592.05|4592.2|4591.8|4592.7|4592.3|4592.07|4591.67|233
1642698190000|2022-01-20 17:03:10|4592.07|4591.67|4590.95|4590.55|4592.2|4591.8|4590.7|4590.3|333
1642698200000|2022-01-20 17:03:20|4590.82|4590.42|4590.95|4590.55|4591.2|4590.8|4590.45|4590.05|1004
1642698210000|2022-01-20 17:03:30|4590.7|4590.3|4590.95|4590.55|4590.95|4590.55|4590.2|4589.8|163
1642698220000|2022-01-20 17:03:40|4590.7|4590.3|4589.95|4589.55|4590.7|4590.3|4589.95|4589.55|148
1642698230000|2022-01-20 17:03:50|4590.2|4589.8|4589.7|4589.3|4590.2|4589.8|4589.7|4589.3|292
1642698240000|2022-01-20 17:04:00|4589.45|4589.05|4590.2|4589.8|4590.32|4589.92|4589.45|4589.05|437
1642698250000|2022-01-20 17:04:10|4590.45|4590.05|4590.95|4590.55|4591.2|4590.8|4589.95|4589.55|384
1642698260000|2022-01-20 17:04:20|4590.7|4590.3|4590.2|4589.8|4590.7|4590.3|4589.95|4589.55|175
1642698270000|2022-01-20 17:04:30|4590.45|4590.05|4590.45|4590.05|4590.57|4590.17|4590.2|4589.8|118
1642698280000|2022-01-20 17:04:40|4590.2|4589.8|4590.95|4590.55|4590.95|4590.55|4590.2|4589.8|114
1642698290000|2022-01-20 17:04:50|4590.7|4590.3|4590.45|4590.05|4590.7|4590.3|4590.45|4590.05|116
1642698300000|2022-01-20 17:05:00|4590.57|4590.17|4589.95|4589.55|4590.7|4590.3|4589.7|4589.3|493
1642698310000|2022-01-20 17:05:10|4589.7|4589.3|4588.2|4587.8|4589.7|4589.3|4588.2|4587.8|852
1642698320000|2022-01-20 17:05:20|4587.95|4587.55|4588.2|4587.8|4588.45|4588.05|4587.95|4587.55|343
1642698330000|2022-01-20 17:05:30|4588.45|4588.05|4587.95|4587.55|4588.45|4588.05|4587.95|4587.55|441
1642698340000|2022-01-20 17:05:40|4587.7|4587.3|4587.95|4587.55|4588.45|4588.05|4587.45|4587.05|470
1642698350000|2022-01-20 17:05:50|4587.7|4587.3|4587.95|4587.55|4588.2|4587.8|4587.7|4587.3|289
1642698360000|2022-01-20 17:06:00|4587.7|4587.3|4587.7|4587.3|4587.95|4587.55|4587.45|4587.05|271
1642698370000|2022-01-20 17:06:10|4587.82|4587.42|4588.95|4588.55|4588.95|4588.55|4587.82|4587.42|333
1642698380000|2022-01-20 17:06:20|4589.2|4588.8|4588.95|4588.55|4589.2|4588.8|4588.45|4588.05|254
1642698390000|2022-01-20 17:06:30|4588.45|4588.05|4588.2|4587.8|4588.45|4588.05|4587.95|4587.55|342
1642698400000|2022-01-20 17:06:40|4587.95|4587.55|4588.2|4587.8|4588.2|4587.8|4587.45|4587.05|295
1642698410000|2022-01-20 17:06:50|4588.45|4588.05|4588.2|4587.8|4588.7|4588.3|4587.95|4587.55|142
1642698420000|2022-01-20 17:07:00|4587.95|4587.55|4587.95|4587.55|4588.45|4588.05|4587.7|4587.3|166
1642698430000|2022-01-20 17:07:10|4588.2|4587.8|4588.2|4587.8|4588.45|4588.05|4587.7|4587.3|178
1642698440000|2022-01-20 17:07:20|4588.45|4588.05|4587.95|4587.55|4588.45|4588.05|4587.95|4587.55|204
1642698450000|2022-01-20 17:07:30|4587.7|4587.3|4587.95|4587.55|4588.2|4587.8|4587.7|4587.3|235
1642698460000|2022-01-20 17:07:40|4588.2|4587.8|4588.2|4587.8|4588.7|4588.3|4587.95|4587.55|181
1642698470000|2022-01-20 17:07:50|4587.95|4587.55|4588.2|4587.8|4588.45|4588.05|4587.2|4586.8|563
1642698480000|2022-01-20 17:08:00|4587.95|4587.55|4586.95|4586.55|4587.95|4587.55|4586.7|4586.3|411
1642698490000|2022-01-20 17:08:10|4586.7|4586.3|4587.2|4586.8|4587.2|4586.8|4586.7|4586.3|362
1642698500000|2022-01-20 17:08:20|4587.07|4586.67|4587.7|4587.3|4587.95|4587.55|4587.07|4586.67|234
1642698510000|2022-01-20 17:08:30|4587.2|4586.8|4587.45|4587.05|4587.45|4587.05|4586.95|4586.55|157
1642698520000|2022-01-20 17:08:40|4587.57|4587.17|4587.45|4587.05|4587.7|4587.3|4587.2|4586.8|134
1642698530000|2022-01-20 17:08:50|4587.7|4587.3|4586.95|4586.55|4587.7|4587.3|4586.7|4586.3|157
1642698540000|2022-01-20 17:09:00|4586.7|4586.3|4586.95|4586.55|4587.2|4586.8|4586.7|4586.3|361
1642698550000|2022-01-20 17:09:10|4586.7|4586.3|4586.95|4586.55|4587.2|4586.8|4586.7|4586.3|342
1642698560000|2022-01-20 17:09:20|4586.82|4586.42|4586.95|4586.55|4586.95|4586.55|4586.45|4586.05|297
1642698570000|2022-01-20 17:09:30|4587.2|4586.8|4587.2|4586.8|4587.32|4586.92|4586.95|4586.55|202
1642698580000|2022-01-20 17:09:40|4586.95|4586.55|4587.2|4586.8|4587.57|4587.17|4586.95|4586.55|338
1642698590000|2022-01-20 17:09:50|4587.07|4586.67|4586.95|4586.55|4587.2|4586.8|4586.7|4586.3|147
1642698600000|2022-01-20 17:10:00|4586.82|4586.42|4586.7|4586.3|4586.95|4586.55|4586.45|4586.05|218
1642698610000|2022-01-20 17:10:10|4586.95|4586.55|4586.45|4586.05|4587.2|4586.8|4586.45|4586.05|368
1642698620000|2022-01-20 17:10:20|4586.7|4586.3|4585.95|4585.55|4586.7|4586.3|4585.95|4585.55|526
1642698630000|2022-01-20 17:10:30|4586.2|4585.8|4586.2|4585.8|4586.2|4585.8|4585.95|4585.55|244
1642698640000|2022-01-20 17:10:40|4586.07|4585.67|4586.95|4586.55|4587.2|4586.8|4586.07|4585.67|318
1642698650000|2022-01-20 17:10:50|4586.82|4586.42|4587.95|4587.55|4587.95|4587.55|4586.7|4586.3|219
1642698660000|2022-01-20 17:11:00|4588.2|4587.8|4587.2|4586.8|4588.2|4587.8|4586.95|4586.55|484
1642698670000|2022-01-20 17:11:10|4587.07|4586.67|4587.45|4587.05|4587.7|4587.3|4587.07|4586.67|218
1642698680000|2022-01-20 17:11:20|4587.7|4587.3|4587.45|4587.05|4587.7|4587.3|4587.2|4586.8|138
1642698690000|2022-01-20 17:11:30|4587.2|4586.8|4587.95|4587.55|4587.95|4587.55|4587.2|4586.8|158
1642698700000|2022-01-20 17:11:40|4587.7|4587.3|4587.45|4587.05|4587.7|4587.3|4587.45|4587.05|235
1642698710000|2022-01-20 17:11:50|4587.7|4587.3|4587.7|4587.3|4587.7|4587.3|4587.45|4587.05|137
1642698720000|2022-01-20 17:12:00|4587.45|4587.05|4587.95|4587.55|4587.95|4587.55|4587.45|4587.05|193
1642698730000|2022-01-20 17:12:10|4587.7|4587.3|4588.7|4588.3|4589.2|4588.8|4587.7|4587.3|221
1642698740000|2022-01-20 17:12:20|4588.95|4588.55|4588.7|4588.3|4589.2|4588.8|4588.7|4588.3|304
1642698750000|2022-01-20 17:12:30|4588.82|4588.42|4588.7|4588.3|4588.95|4588.55|4588.45|4588.05|248
1642698760000|2022-01-20 17:12:40|4588.95|4588.55|4589.2|4588.8|4589.2|4588.8|4588.95|4588.55|240
1642698770000|2022-01-20 17:12:50|4588.95|4588.55|4589.07|4588.67|4589.2|4588.8|4588.95|4588.55|170
1642698780000|2022-01-20 17:13:00|4589.2|4588.8|4589.2|4588.8|4589.2|4588.8|4589.2|4588.8|210
1642698790000|2022-01-20 17:13:10|4588.95|4588.55|4588.7|4588.3|4589.2|4588.8|4588.7|4588.3|295
1642698800000|2022-01-20 17:13:20|4588.45|4588.05|4588.7|4588.3|4588.95|4588.55|4588.2|4587.8|251
1642698810000|2022-01-20 17:13:30|4588.45|4588.05|4588.7|4588.3|4588.7|4588.3|4588.45|4588.05|119
1642698820000|2022-01-20 17:13:40|4588.95|4588.55|4588.82|4588.42|4588.95|4588.55|4588.82|4588.42|76
1642698830000|2022-01-20 17:13:50|4588.95|4588.55|4588.45|4588.05|4588.95|4588.55|4588.45|4588.05|90
1642698840000|2022-01-20 17:14:00|4588.7|4588.3|4588.45|4588.05|4588.7|4588.3|4587.95|4587.55|306
1642698850000|2022-01-20 17:14:10|4588.7|4588.3|4588.95|4588.55|4589.2|4588.8|4588.7|4588.3|301
1642698860000|2022-01-20 17:14:20|4588.7|4588.3|4588.7|4588.3|4588.95|4588.55|4588.2|4587.8|261
1642698870000|2022-01-20 17:14:30|4588.95|4588.55|4588.95|4588.55|4588.95|4588.55|4588.7|4588.3|208
1642698880000|2022-01-20 17:14:40|4589.2|4588.8|4588.95|4588.55|4589.2|4588.8|4588.95|4588.55|197
1642698890000|2022-01-20 17:14:50|4588.7|4588.3|4588.7|4588.3|4588.7|4588.3|4588.45|4588.05|439
1642698900000|2022-01-20 17:15:00|4588.95|4588.55|4587.95|4587.55|4588.95|4588.55|4587.95|4587.55|488
1642698910000|2022-01-20 17:15:10|4587.7|4587.3|4588.2|4587.8|4588.2|4587.8|4587.7|4587.3|316
1642698920000|2022-01-20 17:15:20|4587.95|4587.55|4587.95|4587.55|4587.95|4587.55|4587.45|4587.05|164
1642698930000|2022-01-20 17:15:30|4587.7|4587.3|4587.45|4587.05|4587.95|4587.55|4587.45|4587.05|91
1642698940000|2022-01-20 17:15:40|4587.2|4586.8|4587.45|4587.05|4587.45|4587.05|4586.95|4586.55|485
1642698950000|2022-01-20 17:15:50|4587.2|4586.8|4587.2|4586.8|4587.45|4587.05|4586.95|4586.55|306
1642698960000|2022-01-20 17:16:00|4586.95|4586.55|4586.95|4586.55|4586.95|4586.55|4586.95|4586.55|227
1642698970000|2022-01-20 17:16:10|4586.7|4586.3|4586.57|4586.17|4586.7|4586.3|4585.95|4585.55|528
1642698980000|2022-01-20 17:16:20|4586.7|4586.3|4586.95|4586.55|4587.2|4586.8|4586.7|4586.3|180
1642698990000|2022-01-20 17:16:30|4587.2|4586.8|4587.45|4587.05|4588.2|4587.8|4587.2|4586.8|365
1642699000000|2022-01-20 17:16:40|4587.2|4586.8|4587.2|4586.8|4587.45|4587.05|4586.95|4586.55|209
1642699010000|2022-01-20 17:16:50|4587.45|4587.05|4587.2|4586.8|4587.45|4587.05|4586.95|4586.55|128
1642699020000|2022-01-20 17:17:00|4587.45|4587.05|4587.95|4587.55|4588.2|4587.8|4587.45|4587.05|140
1642699030000|2022-01-20 17:17:10|4587.7|4587.3|4587.45|4587.05|4587.7|4587.3|4587.2|4586.8|59
1642699040000|2022-01-20 17:17:20|4587.32|4586.92|4586.95|4586.55|4587.45|4587.05|4586.95|4586.55|106
1642699050000|2022-01-20 17:17:30|4586.7|4586.3|4587.2|4586.8|4587.2|4586.8|4586.7|4586.3|97
1642699060000|2022-01-20 17:17:40|4587.45|4587.05|4587.45|4587.05|4587.45|4587.05|4587.2|4586.8|99
1642699070000|2022-01-20 17:17:50|4587.32|4586.92|4587.2|4586.8|4587.45|4587.05|4587.2|4586.8|107
1642699080000|2022-01-20 17:18:00|4587.32|4586.92|4586.95|4586.55|4587.7|4587.3|4586.95|4586.55|124
1642699090000|2022-01-20 17:18:10|4586.7|4586.3|4587.2|4586.8|4587.2|4586.8|4586.7|4586.3|207
1642699100000|2022-01-20 17:18:20|4586.95|4586.55|4586.95|4586.55|4587.2|4586.8|4586.95|4586.55|253
1642699110000|2022-01-20 17:18:30|4586.82|4586.42|4586.7|4586.3|4586.95|4586.55|4586.45|4586.05|281
1642699120000|2022-01-20 17:18:40|4586.45|4586.05|4586.45|4586.05|4586.7|4586.3|4586.2|4585.8|425
1642699130000|2022-01-20 17:18:50|4586.7|4586.3|4586.7|4586.3|4587.2|4586.8|4586.7|4586.3|177
1642699140000|2022-01-20 17:19:00|4586.45|4586.05|4586.2|4585.8|4586.95|4586.55|4586.2|4585.8|483
1642699150000|2022-01-20 17:19:10|4585.7|4585.3|4586.2|4585.8|4586.2|4585.8|4585.7|4585.3|584
1642699160000|2022-01-20 17:19:20|4586.32|4585.92|4585.95|4585.55|4586.45|4586.05|4585.95|4585.55|228
1642699170000|2022-01-20 17:19:30|4586.07|4585.67|4585.7|4585.3|4586.07|4585.67|4585.7|4585.3|198
1642699180000|2022-01-20 17:19:40|4585.95|4585.55|4585.95|4585.55|4585.95|4585.55|4585.7|4585.3|86
1642699190000|2022-01-20 17:19:50|4585.82|4585.42|4583.7|4583.3|4585.95|4585.55|4583.7|4583.3|1031
1642699200000|2022-01-20 17:20:00|4583.82|4583.42|4583.95|4583.55|4584.45|4584.05|4583.45|4583.05|630
1642699210000|2022-01-20 17:20:10|4584.2|4583.8|4583.7|4583.3|4584.45|4584.05|4583.7|4583.3|403
1642699220000|2022-01-20 17:20:20|4583.45|4583.05|4584.2|4583.8|4584.45|4584.05|4583.45|4583.05|473
1642699230000|2022-01-20 17:20:30|4584.45|4584.05|4583.45|4583.05|4584.45|4584.05|4583.2|4582.8|734
1642699240000|2022-01-20 17:20:40|4583.57|4583.17|4583.2|4582.8|4583.7|4583.3|4583.2|4582.8|353
1642699250000|2022-01-20 17:20:50|4583.45|4583.05|4583.45|4583.05|4583.45|4583.05|4583.2|4582.8|626
1642699260000|2022-01-20 17:21:00|4583.2|4582.8|4584.45|4584.05|4584.95|4584.55|4583.2|4582.8|789
1642699270000|2022-01-20 17:21:10|4584.32|4583.92|4584.7|4584.3|4584.7|4584.3|4583.95|4583.55|207
1642699280000|2022-01-20 17:21:20|4584.95|4584.55|4585.2|4584.8|4585.2|4584.8|4584.7|4584.3|165
1642699290000|2022-01-20 17:21:30|4585.45|4585.05|4585.2|4584.8|4585.45|4585.05|4584.7|4584.3|276
1642699300000|2022-01-20 17:21:40|4585.45|4585.05|4585.2|4584.8|4585.95|4585.55|4584.95|4584.55|331
1642699310000|2022-01-20 17:21:50|4585.07|4584.67|4584.7|4584.3|4585.07|4584.67|4583.95|4583.55|272
1642699320000|2022-01-20 17:22:00|4584.45|4584.05|4585.2|4584.8|4585.45|4585.05|4583.95|4583.55|336
1642699330000|2022-01-20 17:22:10|4585.32|4584.92|4584.95|4584.55|4585.7|4585.3|4584.95|4584.55|137
1642699340000|2022-01-20 17:22:20|4584.82|4584.42|4584.95|4584.55|4585.45|4585.05|4584.7|4584.3|186
1642699350000|2022-01-20 17:22:30|4584.7|4584.3|4585.2|4584.8|4585.45|4585.05|4584.7|4584.3|162
1642699360000|2022-01-20 17:22:40|4584.95|4584.55|4585.2|4584.8|4585.45|4585.05|4584.7|4584.3|215
1642699370000|2022-01-20 17:22:50|4585.45|4585.05|4585.45|4585.05|4585.45|4585.05|4584.7|4584.3|268
1642699380000|2022-01-20 17:23:00|4585.2|4584.8|4585.95|4585.55|4585.95|4585.55|4585.2|4584.8|267
1642699390000|2022-01-20 17:23:10|4585.7|4585.3|4585.95|4585.55|4585.95|4585.55|4585.7|4585.3|205
1642699400000|2022-01-20 17:23:20|4586.07|4585.67|4585.95|4585.55|4586.2|4585.8|4585.45|4585.05|193
1642699410000|2022-01-20 17:23:30|4586.2|4585.8|4585.2|4584.8|4586.2|4585.8|4584.95|4584.55|349
1642699420000|2022-01-20 17:23:40|4585.07|4584.67|4585.2|4584.8|4585.2|4584.8|4584.95|4584.55|277
1642699430000|2022-01-20 17:23:50|4585.45|4585.05|4586.2|4585.8|4586.2|4585.8|4585.45|4585.05|290
1642699440000|2022-01-20 17:24:00|4585.95|4585.55|4586.45|4586.05|4586.45|4586.05|4585.7|4585.3|243
1642699450000|2022-01-20 17:24:10|4586.7|4586.3|4586.95|4586.55|4586.95|4586.55|4586.7|4586.3|269
1642699460000|2022-01-20 17:24:20|4587.2|4586.8|4586.7|4586.3|4587.2|4586.8|4586.7|4586.3|515
1642699470000|2022-01-20 17:24:30|4586.95|4586.55|4587.2|4586.8|4587.45|4587.05|4586.7|4586.3|669
1642699480000|2022-01-20 17:24:40|4586.7|4586.3|4586.7|4586.3|4587.2|4586.8|4586.45|4586.05|329
1642699490000|2022-01-20 17:24:50|4586.45|4586.05|4586.95|4586.55|4587.2|4586.8|4586.45|4586.05|544
1642699500000|2022-01-20 17:25:00|4586.7|4586.3|4585.45|4585.05|4586.7|4586.3|4585.45|4585.05|242
1642699510000|2022-01-20 17:25:10|4585.2|4584.8|4585.95|4585.55|4586.2|4585.8|4585.2|4584.8|198
1642699520000|2022-01-20 17:25:20|4585.7|4585.3|4585.95|4585.55|4586.2|4585.8|4585.7|4585.3|309
1642699530000|2022-01-20 17:25:30|4586.2|4585.8|4585.45|4585.05|4586.45|4586.05|4585.2|4584.8|398
1642699540000|2022-01-20 17:25:40|4585.2|4584.8|4585.7|4585.3|4585.95|4585.55|4585.2|4584.8|131
1642699550000|2022-01-20 17:25:50|4585.95|4585.55|4585.45|4585.05|4586.2|4585.8|4585.2|4584.8|420
1642699560000|2022-01-20 17:26:00|4585.7|4585.3|4585.95|4585.55|4586.2|4585.8|4585.45|4585.05|273
1642699570000|2022-01-20 17:26:10|4585.7|4585.3|4585.2|4584.8|4585.82|4585.42|4585.2|4584.8|248
1642699580000|2022-01-20 17:26:20|4584.95|4584.55|4584.95|4584.55|4585.2|4584.8|4584.57|4584.17|340
1642699590000|2022-01-20 17:26:30|4585.2|4584.8|4585.95|4585.55|4585.95|4585.55|4584.95|4584.55|263
1642699600000|2022-01-20 17:26:40|4585.7|4585.3|4585.2|4584.8|4585.7|4585.3|4585.2|4584.8|211
1642699610000|2022-01-20 17:26:50|4584.95|4584.55|4585.45|4585.05|4585.45|4585.05|4584.95|4584.55|305
1642699620000|2022-01-20 17:27:00|4585.2|4584.8|4584.2|4583.8|4585.45|4585.05|4584.2|4583.8|350
1642699630000|2022-01-20 17:27:10|4584.45|4584.05|4584.7|4584.3|4584.7|4584.3|4583.95|4583.55|392
1642699640000|2022-01-20 17:27:20|4584.45|4584.05|4585.7|4585.3|4585.7|4585.3|4584.45|4584.05|319
1642699650000|2022-01-20 17:27:30|4585.95|4585.55|4585.95|4585.55|4586.7|4586.3|4585.95|4585.55|300
1642699660000|2022-01-20 17:27:40|4586.2|4585.8|4586.45|4586.05|4586.95|4586.55|4586.2|4585.8|223
1642699670000|2022-01-20 17:27:50|4586.2|4585.8|4586.2|4585.8|4586.45|4586.05|4585.95|4585.55|146
1642699680000|2022-01-20 17:28:00|4585.95|4585.55|4585.95|4585.55|4585.95|4585.55|4585.45|4585.05|195
1642699690000|2022-01-20 17:28:10|4586.2|4585.8|4586.45|4586.05|4587.2|4586.8|4585.95|4585.55|302
1642699700000|2022-01-20 17:28:20|4586.7|4586.3|4586.2|4585.8|4586.7|4586.3|4585.95|4585.55|179
1642699710000|2022-01-20 17:28:30|4585.95|4585.55|4586.2|4585.8|4586.2|4585.8|4585.7|4585.3|148
1642699720000|2022-01-20 17:28:40|4586.45|4586.05|4585.95|4585.55|4586.45|4586.05|4585.95|4585.55|85
1642699730000|2022-01-20 17:28:50|4585.7|4585.3|4586.2|4585.8|4586.45|4586.05|4585.7|4585.3|166
1642699740000|2022-01-20 17:29:00|4585.95|4585.55|4586.2|4585.8|4586.2|4585.8|4585.7|4585.3|119
1642699750000|2022-01-20 17:29:10|4586.07|4585.67|4586.95|4586.55|4587.2|4586.8|4585.95|4585.55|236
1642699760000|2022-01-20 17:29:20|4586.7|4586.3|4586.95|4586.55|4587.2|4586.8|4586.45|4586.05|190
1642699770000|2022-01-20 17:29:30|4587.2|4586.8|4588.57|4588.17|4588.95|4588.55|4586.95|4586.55|801
1642699780000|2022-01-20 17:29:40|4588.95|4588.55|4588.95|4588.55|4589.2|4588.8|4588.45|4588.05|518
1642699790000|2022-01-20 17:29:50|4589.2|4588.8|4589.95|4589.55|4590.2|4589.8|4588.7|4588.3|733
1642699800000|2022-01-20 17:30:00|4589.82|4589.42|4590.2|4589.8|4590.2|4589.8|4589.7|4589.3|422
1642699810000|2022-01-20 17:30:10|4590.45|4590.05|4591.45|4591.05|4591.45|4591.05|4589.95|4589.55|692
1642699820000|2022-01-20 17:30:20|4591.2|4590.8|4591.82|4591.42|4591.95|4591.55|4591.07|4590.67|468
1642699830000|2022-01-20 17:30:30|4591.95|4591.55|4591.7|4591.3|4592.07|4591.67|4591.45|4591.05|476
1642699840000|2022-01-20 17:30:40|4591.45|4591.05|4592.2|4591.8|4592.45|4592.05|4591.45|4591.05|427
1642699850000|2022-01-20 17:30:50|4591.95|4591.55|4591.95|4591.55|4592.2|4591.8|4591.7|4591.3|452
1642699860000|2022-01-20 17:31:00|4591.7|4591.3|4592.2|4591.8|4592.45|4592.05|4591.7|4591.3|560
1642699870000|2022-01-20 17:31:10|4591.95|4591.55|4592.45|4592.05|4592.45|4592.05|4591.45|4591.05|439
1642699880000|2022-01-20 17:31:20|4592.2|4591.8|4591.7|4591.3|4592.2|4591.8|4591.45|4591.05|506
1642699890000|2022-01-20 17:31:30|4591.82|4591.42|4591.95|4591.55|4592.07|4591.67|4591.7|4591.3|149
1642699900000|2022-01-20 17:31:40|4592.45|4592.05|4591.57|4591.17|4592.45|4592.05|4591.45|4591.05|276
1642699910000|2022-01-20 17:31:50|4591.45|4591.05|4591.2|4590.8|4591.7|4591.3|4590.95|4590.55|246
1642699920000|2022-01-20 17:32:00|4591.07|4590.67|4590.95|4590.55|4591.2|4590.8|4590.7|4590.3|281
1642699930000|2022-01-20 17:32:10|4590.7|4590.3|4590.45|4590.05|4590.7|4590.3|4589.95|4589.55|382
1642699940000|2022-01-20 17:32:20|4590.2|4589.8|4590.2|4589.8|4590.2|4589.8|4589.95|4589.55|179
1642699950000|2022-01-20 17:32:30|4590.45|4590.05|4590.45|4590.05|4590.7|4590.3|4590.45|4590.05|193
1642699960000|2022-01-20 17:32:40|4590.82|4590.42|4590.7|4590.3|4591.2|4590.8|4590.7|4590.3|210
1642699970000|2022-01-20 17:32:50|4590.82|4590.42|4590.7|4590.3|4590.95|4590.55|4590.7|4590.3|218
1642699980000|2022-01-20 17:33:00|4590.95|4590.55|4591.2|4590.8|4591.2|4590.8|4590.7|4590.3|292
1642699990000|2022-01-20 17:33:10|4591.32|4590.92|4591.45|4591.05|4591.57|4591.17|4591.2|4590.8|159
1642700000000|2022-01-20 17:33:20|4591.32|4590.92|4591.95|4591.55|4591.95|4591.55|4591.32|4590.92|154
1642700010000|2022-01-20 17:33:30|4591.82|4591.42|4591.7|4591.3|4591.95|4591.55|4591.45|4591.05|90
1642700020000|2022-01-20 17:33:40|4591.45|4591.05|4591.82|4591.42|4591.95|4591.55|4591.45|4591.05|112
1642700030000|2022-01-20 17:33:50|4591.95|4591.55|4591.7|4591.3|4591.95|4591.55|4591.45|4591.05|165
1642700040000|2022-01-20 17:34:00|4591.95|4591.55|4591.7|4591.3|4591.95|4591.55|4591.7|4591.3|89
1642700050000|2022-01-20 17:34:10|4591.45|4591.05|4591.2|4590.8|4591.57|4591.17|4591.2|4590.8|160
1642700060000|2022-01-20 17:34:20|4591.32|4590.92|4592.2|4591.8|4592.45|4592.05|4591.32|4590.92|221
1642700070000|2022-01-20 17:34:30|4591.95|4591.55|4592.2|4591.8|4592.2|4591.8|4591.95|4591.55|95
1642700080000|2022-01-20 17:34:40|4591.95|4591.55|4592.2|4591.8|4592.7|4592.3|4591.95|4591.55|224
1642700090000|2022-01-20 17:34:50|4592.45|4592.05|4592.45|4592.05|4592.7|4592.3|4592.45|4592.05|140
1642700100000|2022-01-20 17:35:00|4592.2|4591.8|4592.2|4591.8|4592.7|4592.3|4592.2|4591.8|270
1642700110000|2022-01-20 17:35:10|4591.95|4591.55|4592.2|4591.8|4592.7|4592.3|4591.95|4591.55|198
1642700120000|2022-01-20 17:35:20|4592.45|4592.05|4592.95|4592.55|4592.95|4592.55|4592.2|4591.8|171
1642700130000|2022-01-20 17:35:30|4592.7|4592.3|4592.2|4591.8|4592.95|4592.55|4592.2|4591.8|248
1642700140000|2022-01-20 17:35:40|4592.07|4591.67|4592.2|4591.8|4592.2|4591.8|4591.82|4591.42|214
1642700150000|2022-01-20 17:35:50|4592.45|4592.05|4591.95|4591.55|4592.45|4592.05|4591.95|4591.55|108
1642700160000|2022-01-20 17:36:00|4592.2|4591.8|4592.45|4592.05|4592.7|4592.3|4592.2|4591.8|134
1642700170000|2022-01-20 17:36:10|4592.7|4592.3|4592.95|4592.55|4592.95|4592.55|4592.7|4592.3|147
1642700180000|2022-01-20 17:36:20|4592.7|4592.3|4592.7|4592.3|4593.2|4592.8|4592.7|4592.3|185
1642700190000|2022-01-20 17:36:30|4592.82|4592.42|4592.95|4592.55|4592.95|4592.55|4592.7|4592.3|156
1642700200000|2022-01-20 17:36:40|4592.45|4592.05|4591.95|4591.55|4592.7|4592.3|4591.95|4591.55|380
1642700210000|2022-01-20 17:36:50|4592.2|4591.8|4592.45|4592.05|4592.57|4592.17|4591.95|4591.55|136
1642700220000|2022-01-20 17:37:00|4592.7|4592.3|4591.45|4591.05|4592.7|4592.3|4591.45|4591.05|372
1642700230000|2022-01-20 17:37:10|4591.57|4591.17|4591.7|4591.3|4591.95|4591.55|4591.2|4590.8|334
1642700240000|2022-01-20 17:37:20|4591.45|4591.05|4591.95|4591.55|4591.95|4591.55|4591.45|4591.05|106
1642700250000|2022-01-20 17:37:30|4591.82|4591.42|4591.95|4591.55|4591.95|4591.55|4591.7|4591.3|91
1642700260000|2022-01-20 17:37:40|4591.7|4591.3|4590.7|4590.3|4591.7|4591.3|4590.7|4590.3|317
1642700270000|2022-01-20 17:37:50|4590.57|4590.17|4590.7|4590.3|4590.95|4590.55|4590.45|4590.05|285
1642700280000|2022-01-20 17:38:00|4590.95|4590.55|4589.95|4589.55|4590.95|4590.55|4589.95|4589.55|166
1642700290000|2022-01-20 17:38:10|4590.2|4589.8|4589.95|4589.55|4590.45|4590.05|4589.95|4589.55|195
1642700300000|2022-01-20 17:38:20|4589.7|4589.3|4589.7|4589.3|4589.95|4589.55|4589.45|4589.05|181
1642700310000|2022-01-20 17:38:30|4589.95|4589.55|4589.7|4589.3|4589.95|4589.55|4589.7|4589.3|125
1642700320000|2022-01-20 17:38:40|4589.95|4589.55|4589.7|4589.3|4589.95|4589.55|4589.45|4589.05|146
1642700330000|2022-01-20 17:38:50|4589.45|4589.05|4589.95|4589.55|4589.95|4589.55|4589.45|4589.05|73
1642700340000|2022-01-20 17:39:00|4590.2|4589.8|4590.2|4589.8|4590.2|4589.8|4590.2|4589.8|50
1642700350000|2022-01-20 17:39:10|4589.95|4589.55|4589.82|4589.42|4590.45|4590.05|4589.7|4589.3|168
1642700360000|2022-01-20 17:39:20|4589.7|4589.3|4588.95|4588.55|4589.7|4589.3|4588.95|4588.55|403
1642700370000|2022-01-20 17:39:30|4588.7|4588.3|4589.2|4588.8|4589.2|4588.8|4588.7|4588.3|348
1642700380000|2022-01-20 17:39:40|4589.45|4589.05|4589.95|4589.55|4590.07|4589.67|4589.2|4588.8|188
1642700390000|2022-01-20 17:39:50|4590.07|4589.67|4590.2|4589.8|4590.45|4590.05|4589.95|4589.55|94
1642700400000|2022-01-20 17:40:00|4590.27|4589.87|4590.02|4589.62|4590.77|4590.37|4589.77|4589.37|225
1642700410000|2022-01-20 17:40:10|4589.77|4589.37|4590.27|4589.87|4590.27|4589.87|4589.77|4589.37|246
1642700420000|2022-01-20 17:40:20|4590.02|4589.62|4590.27|4589.87|4590.39|4589.99|4590.02|4589.62|136
1642700430000|2022-01-20 17:40:30|4590.02|4589.62|4590.02|4589.62|4590.27|4589.87|4590.02|4589.62|69
1642700440000|2022-01-20 17:40:40|4590.27|4589.87|4590.27|4589.87|4590.52|4590.12|4590.02|4589.62|46
1642700450000|2022-01-20 17:40:50|4590.39|4589.99|4590.77|4590.37|4590.77|4590.37|4590.39|4589.99|94
1642700460000|2022-01-20 17:41:00|4591.02|4590.62|4590.77|4590.37|4591.27|4590.87|4590.64|4590.24|204
1642700470000|2022-01-20 17:41:10|4591.02|4590.62|4590.52|4590.12|4591.02|4590.62|4590.52|4590.12|125
1642700480000|2022-01-20 17:41:20|4590.27|4589.87|4591.02|4590.62|4591.02|4590.62|4590.27|4589.87|179
1642700490000|2022-01-20 17:41:30|4591.14|4590.74|4591.52|4591.12|4591.52|4591.12|4591.02|4590.62|120
1642700500000|2022-01-20 17:41:40|4591.77|4591.37|4591.27|4590.87|4591.77|4591.37|4591.02|4590.62|217
1642700510000|2022-01-20 17:41:50|4591.52|4591.12|4591.77|4591.37|4591.77|4591.37|4591.27|4590.87|78
1642700520000|2022-01-20 17:42:00|4592.02|4591.62|4592.27|4591.87|4592.27|4591.87|4591.77|4591.37|186
1642700530000|2022-01-20 17:42:10|4592.52|4592.12|4592.52|4592.12|4593.02|4592.62|4592.52|4592.12|272
1642700540000|2022-01-20 17:42:20|4592.77|4592.37|4592.52|4592.12|4592.77|4592.37|4592.52|4592.12|177
1642700550000|2022-01-20 17:42:30|4592.77|4592.37|4592.52|4592.12|4593.02|4592.62|4592.52|4592.12|100
1642700560000|2022-01-20 17:42:40|4592.27|4591.87|4592.52|4592.12|4592.52|4592.12|4592.27|4591.87|142
1642700570000|2022-01-20 17:42:50|4592.27|4591.87|4592.27|4591.87|4592.52|4592.12|4592.02|4591.62|117
1642700580000|2022-01-20 17:43:00|4592.02|4591.62|4592.27|4591.87|4592.52|4592.12|4592.02|4591.62|171
1642700590000|2022-01-20 17:43:10|4592.52|4592.12|4592.77|4592.37|4592.77|4592.37|4592.27|4591.87|132
1642700600000|2022-01-20 17:43:20|4592.52|4592.12|4592.02|4591.62|4592.52|4592.12|4592.02|4591.62|128
1642700610000|2022-01-20 17:43:30|4592.27|4591.87|4592.27|4591.87|4592.52|4592.12|4592.02|4591.62|156
1642700620000|2022-01-20 17:43:40|4592.02|4591.62|4592.77|4592.37|4592.77|4592.37|4591.77|4591.37|191
1642700630000|2022-01-20 17:43:50|4592.64|4592.24|4593.02|4592.62|4593.02|4592.62|4592.64|4592.24|276
1642700640000|2022-01-20 17:44:00|4592.77|4592.37|4592.52|4592.12|4592.77|4592.37|4592.27|4591.87|245
1642700650000|2022-01-20 17:44:10|4592.77|4592.37|4592.27|4591.87|4592.77|4592.37|4592.27|4591.87|186
1642700660000|2022-01-20 17:44:20|4592.02|4591.62|4591.27|4590.87|4592.27|4591.87|4591.27|4590.87|272
1642700670000|2022-01-20 17:44:30|4591.52|4591.12|4591.52|4591.12|4592.02|4591.62|4591.52|4591.12|173
1642700680000|2022-01-20 17:44:40|4591.27|4590.87|4591.27|4590.87|4591.77|4591.37|4591.27|4590.87|151
1642700690000|2022-01-20 17:44:50|4591.52|4591.12|4591.77|4591.37|4591.77|4591.37|4591.27|4590.87|114
1642700700000|2022-01-20 17:45:00|4591.64|4591.24|4591.27|4590.87|4591.89|4591.49|4591.27|4590.87|284
1642700710000|2022-01-20 17:45:10|4591.02|4590.62|4590.02|4589.62|4591.02|4590.62|4589.52|4589.12|469
1642700720000|2022-01-20 17:45:20|4589.77|4589.37|4590.14|4589.74|4590.27|4589.87|4589.77|4589.37|192
1642700730000|2022-01-20 17:45:30|4590.02|4589.62|4590.27|4589.87|4590.52|4590.12|4590.02|4589.62|111
1642700740000|2022-01-20 17:45:40|4590.02|4589.62|4590.52|4590.12|4590.52|4590.12|4589.77|4589.37|202
1642700750000|2022-01-20 17:45:50|4590.27|4589.87|4590.27|4589.87|4590.27|4589.87|4590.27|4589.87|65
1642700760000|2022-01-20 17:46:00|4590.52|4590.12|4589.52|4589.12|4590.52|4590.12|4589.52|4589.12|279
1642700770000|2022-01-20 17:46:10|4589.27|4588.87|4589.52|4589.12|4589.77|4589.37|4589.02|4588.62|187
1642700780000|2022-01-20 17:46:20|4589.77|4589.37|4589.77|4589.37|4589.77|4589.37|4589.52|4589.12|86
1642700790000|2022-01-20 17:46:30|4590.02|4589.62|4590.27|4589.87|4590.27|4589.87|4590.02|4589.62|172
1642700800000|2022-01-20 17:46:40|4590.02|4589.62|4590.27|4589.87|4590.52|4590.12|4590.02|4589.62|91
1642700810000|2022-01-20 17:46:50|4590.02|4589.62|4590.02|4589.62|4590.27|4589.87|4589.77|4589.37|131
1642700820000|2022-01-20 17:47:00|4589.77|4589.37|4589.02|4588.62|4589.77|4589.37|4588.52|4588.12|245
1642700830000|2022-01-20 17:47:10|4589.14|4588.74|4588.52|4588.12|4589.14|4588.74|4588.27|4587.87|268
1642700840000|2022-01-20 17:47:20|4588.77|4588.37|4588.77|4588.37|4589.02|4588.62|4588.77|4588.37|188
1642700850000|2022-01-20 17:47:30|4589.02|4588.62|4588.89|4588.49|4589.27|4588.87|4588.77|4588.37|86
1642700860000|2022-01-20 17:47:40|4588.77|4588.37|4588.77|4588.37|4589.27|4588.87|4588.77|4588.37|74
1642700870000|2022-01-20 17:47:50|4588.89|4588.49|4588.52|4588.12|4589.02|4588.62|4588.27|4587.87|205
1642700880000|2022-01-20 17:48:00|4588.27|4587.87|4588.27|4587.87|4588.52|4588.12|4587.89|4587.49|372
1642700890000|2022-01-20 17:48:10|4588.14|4587.74|4588.02|4587.62|4588.14|4587.74|4587.77|4587.37|133
1642700900000|2022-01-20 17:48:20|4588.27|4587.87|4588.27|4587.87|4588.39|4587.99|4588.02|4587.62|139
1642700910000|2022-01-20 17:48:30|4588.14|4587.74|4588.02|4587.62|4588.14|4587.74|4588.02|4587.62|88
1642700920000|2022-01-20 17:48:40|4588.27|4587.87|4588.52|4588.12|4588.77|4588.37|4588.27|4587.87|114
1642700930000|2022-01-20 17:48:50|4588.27|4587.87|4588.02|4587.62|4588.52|4588.12|4588.02|4587.62|118
1642700940000|2022-01-20 17:49:00|4588.27|4587.87|4587.77|4587.37|4588.52|4588.12|4587.77|4587.37|153
1642700950000|2022-01-20 17:49:10|4587.64|4587.24|4588.02|4587.62|4588.27|4587.87|4587.64|4587.24|202
1642700960000|2022-01-20 17:49:20|4587.77|4587.37|4588.27|4587.87|4588.27|4587.87|4587.77|4587.37|172
1642700970000|2022-01-20 17:49:30|4588.02|4587.62|4588.39|4587.99|4588.52|4588.12|4588.02|4587.62|144
1642700980000|2022-01-20 17:49:40|4588.27|4587.87|4588.52|4588.12|4588.77|4588.37|4588.27|4587.87|97
1642700990000|2022-01-20 17:49:50|4588.77|4588.37|4588.77|4588.37|4589.02|4588.62|4588.77|4588.37|141
1642701000000|2022-01-20 17:50:00|4589.02|4588.62|4588.02|4587.62|4589.02|4588.62|4588.02|4587.62|223
1642701010000|2022-01-20 17:50:10|4587.77|4587.37|4584.89|4584.49|4587.77|4587.37|4584.89|4584.49|1261
1642701020000|2022-01-20 17:50:20|4585.02|4584.62|4585.02|4584.62|4585.52|4585.12|4585.02|4584.62|475
1642701030000|2022-01-20 17:50:30|4585.27|4584.87|4586.02|4585.62|4586.27|4585.87|4585.27|4584.87|361
1642701040000|2022-01-20 17:50:40|4585.77|4585.37|4585.52|4585.12|4586.02|4585.62|4585.52|4585.12|237
1642701050000|2022-01-20 17:50:50|4585.02|4584.62|4585.02|4584.62|4585.27|4584.87|4584.77|4584.37|353
1642701060000|2022-01-20 17:51:00|4585.27|4584.87|4584.52|4584.12|4585.27|4584.87|4584.52|4584.12|245
1642701070000|2022-01-20 17:51:10|4585.02|4584.62|4585.52|4585.12|4585.52|4585.12|4585.02|4584.62|207
1642701080000|2022-01-20 17:51:20|4585.27|4584.87|4585.52|4585.12|4585.77|4585.37|4585.27|4584.87|182
1642701090000|2022-01-20 17:51:30|4585.77|4585.37|4585.64|4585.24|4585.77|4585.37|4585.02|4584.62|190
1642701100000|2022-01-20 17:51:40|4585.77|4585.37|4585.77|4585.37|4585.77|4585.37|4585.27|4584.87|102
1642701110000|2022-01-20 17:51:50|4585.52|4585.12|4585.52|4585.12|4585.77|4585.37|4585.14|4584.74|175
1642701120000|2022-01-20 17:52:00|4585.77|4585.37|4586.52|4586.12|4587.02|4586.62|4585.52|4585.12|335
1642701130000|2022-01-20 17:52:10|4586.77|4586.37|4586.52|4586.12|4586.77|4586.37|4586.02|4585.62|312
1642701140000|2022-01-20 17:52:20|4586.77|4586.37|4586.77|4586.37|4587.02|4586.62|4586.77|4586.37|297
1642701150000|2022-01-20 17:52:30|4586.52|4586.12|4587.27|4586.87|4587.52|4587.12|4586.52|4586.12|220
1642701160000|2022-01-20 17:52:40|4587.02|4586.62|4586.77|4586.37|4587.02|4586.62|4586.52|4586.12|299
1642701170000|2022-01-20 17:52:50|4587.02|4586.62|4587.02|4586.62|4587.27|4586.87|4587.02|4586.62|110
1642701180000|2022-01-20 17:53:00|4587.14|4586.74|4587.27|4586.87|4587.52|4587.12|4587.02|4586.62|203
1642701190000|2022-01-20 17:53:10|4587.02|4586.62|4587.02|4586.62|4587.27|4586.87|4586.89|4586.49|82
1642701200000|2022-01-20 17:53:20|4586.77|4586.37|4586.02|4585.62|4586.77|4586.37|4585.77|4585.37|408
1642701210000|2022-01-20 17:53:30|4586.27|4585.87|4586.27|4585.87|4586.52|4586.12|4585.77|4585.37|232
1642701220000|2022-01-20 17:53:40|4586.52|4586.12|4586.52|4586.12|4586.52|4586.12|4586.27|4585.87|76
1642701230000|2022-01-20 17:53:50|4586.77|4586.37|4586.02|4585.62|4586.77|4586.37|4586.02|4585.62|120
1642701240000|2022-01-20 17:54:00|4585.77|4585.37|4585.02|4584.62|4585.77|4585.37|4584.77|4584.37|419
1642701250000|2022-01-20 17:54:10|4584.77|4584.37|4585.52|4585.12|4585.52|4585.12|4584.64|4584.24|145
1642701260000|2022-01-20 17:54:20|4585.27|4584.87|4585.77|4585.37|4585.77|4585.37|4585.27|4584.87|126
1642701270000|2022-01-20 17:54:30|4585.52|4585.12|4585.52|4585.12|4585.52|4585.12|4585.27|4584.87|117
1642701280000|2022-01-20 17:54:40|4585.27|4584.87|4583.77|4583.37|4585.27|4584.87|4583.77|4583.37|498
1642701290000|2022-01-20 17:54:50|4583.52|4583.12|4583.27|4582.87|4583.52|4583.12|4582.52|4582.12|889
1642701300000|2022-01-20 17:55:00|4583.02|4582.62|4582.02|4581.62|4583.02|4582.62|4581.77|4581.37|1584
1642701310000|2022-01-20 17:55:10|4581.77|4581.37|4581.52|4581.12|4582.02|4581.62|4581.27|4580.87|637
1642701320000|2022-01-20 17:55:20|4581.77|4581.37|4581.27|4580.87|4581.89|4581.49|4581.27|4580.87|550
1642701330000|2022-01-20 17:55:30|4581.52|4581.12|4580.77|4580.37|4581.52|4581.12|4580.77|4580.37|653
1642701340000|2022-01-20 17:55:40|4580.89|4580.49|4581.52|4581.12|4581.52|4581.12|4580.52|4580.12|440
1642701350000|2022-01-20 17:55:50|4581.77|4581.37|4581.77|4581.37|4581.77|4581.37|4581.27|4580.87|457
1642701360000|2022-01-20 17:56:00|4581.52|4581.12|4581.27|4580.87|4581.89|4581.49|4581.27|4580.87|311
1642701370000|2022-01-20 17:56:10|4581.52|4581.12|4581.02|4580.62|4581.77|4581.37|4581.02|4580.62|184
1642701380000|2022-01-20 17:56:20|4581.27|4580.87|4581.77|4581.37|4582.02|4581.62|4581.02|4580.62|333
1642701390000|2022-01-20 17:56:30|4581.89|4581.49|4582.52|4582.12|4582.52|4582.12|4581.77|4581.37|281
1642701400000|2022-01-20 17:56:40|4582.27|4581.87|4582.77|4582.37|4583.02|4582.62|4582.27|4581.87|236
1642701410000|2022-01-20 17:56:50|4583.02|4582.62|4582.39|4581.99|4583.02|4582.62|4582.27|4581.87|157
1642701420000|2022-01-20 17:57:00|4582.27|4581.87|4583.52|4583.12|4584.02|4583.62|4582.27|4581.87|470
1642701430000|2022-01-20 17:57:10|4583.64|4583.24|4583.27|4582.87|4584.14|4583.74|4583.02|4582.62|794
1642701440000|2022-01-20 17:57:20|4583.52|4583.12|4583.02|4582.62|4583.77|4583.37|4583.02|4582.62|183
1642701450000|2022-01-20 17:57:30|4583.27|4582.87|4583.52|4583.12|4584.02|4583.62|4583.27|4582.87|218
1642701460000|2022-01-20 17:57:40|4583.27|4582.87|4582.77|4582.37|4583.52|4583.12|4582.77|4582.37|371
1642701470000|2022-01-20 17:57:50|4583.02|4582.62|4582.77|4582.37|4583.27|4582.87|4582.77|4582.37|144
1642701480000|2022-01-20 17:58:00|4583.02|4582.62|4583.27|4582.87|4583.77|4583.37|4583.02|4582.62|221
1642701490000|2022-01-20 17:58:10|4583.02|4582.62|4583.02|4582.62|4583.27|4582.87|4583.02|4582.62|92
1642701500000|2022-01-20 17:58:20|4583.27|4582.87|4583.52|4583.12|4583.52|4583.12|4583.27|4582.87|101
1642701510000|2022-01-20 17:58:30|4583.77|4583.37|4583.27|4582.87|4583.77|4583.37|4583.02|4582.62|152
1642701520000|2022-01-20 17:58:40|4583.52|4583.12|4583.77|4583.37|4583.77|4583.37|4583.27|4582.87|131
1642701530000|2022-01-20 17:58:50|4583.52|4583.12|4583.02|4582.62|4583.52|4583.12|4583.02|4582.62|134
1642701540000|2022-01-20 17:59:00|4582.89|4582.49|4582.77|4582.37|4583.02|4582.62|4582.27|4581.87|278
1642701550000|2022-01-20 17:59:10|4583.02|4582.62|4583.27|4582.87|4583.27|4582.87|4582.77|4582.37|134
1642701560000|2022-01-20 17:59:20|4583.02|4582.62|4583.27|4582.87|4583.27|4582.87|4583.02|4582.62|348
1642701570000|2022-01-20 17:59:30|4583.02|4582.62|4582.77|4582.37|4583.02|4582.62|4582.52|4582.12|152
1642701580000|2022-01-20 17:59:40|4582.52|4582.12|4583.02|4582.62|4583.02|4582.62|4582.52|4582.12|143
1642701590000|2022-01-20 17:59:50|4582.77|4582.37|4582.52|4582.12|4582.77|4582.37|4582.27|4581.87|191
1642701600000|2022-01-20 18:00:00|4582.27|4581.87|4582.02|4581.62|4582.39|4581.99|4581.77|4581.37|286
1642701610000|2022-01-20 18:00:10|4581.77|4581.37|4582.02|4581.62|4582.27|4581.87|4581.77|4581.37|199
1642701620000|2022-01-20 18:00:20|4581.77|4581.37|4581.27|4580.87|4581.89|4581.49|4581.02|4580.62|492
1642701630000|2022-01-20 18:00:30|4581.02|4580.62|4581.02|4580.62|4581.52|4581.12|4580.77|4580.37|407
1642701640000|2022-01-20 18:00:40|4581.27|4580.87|4580.02|4579.62|4581.27|4580.87|4579.77|4579.37|534
1642701650000|2022-01-20 18:00:50|4580.27|4579.87|4580.27|4579.87|4580.52|4580.12|4580.02|4579.62|240
1642701660000|2022-01-20 18:01:00|4580.52|4580.12|4579.52|4579.12|4580.77|4580.37|4579.52|4579.12|587
1642701670000|2022-01-20 18:01:10|4579.77|4579.37|4579.27|4578.87|4579.77|4579.37|4578.77|4578.37|702
1642701680000|2022-01-20 18:01:20|4579.02|4578.62|4578.77|4578.37|4579.02|4578.62|4578.52|4578.12|572
1642701690000|2022-01-20 18:01:30|4578.52|4578.12|4578.77|4578.37|4579.27|4578.87|4578.52|4578.12|1657
1642701700000|2022-01-20 18:01:40|4578.89|4578.49|4578.77|4578.37|4579.02|4578.62|4578.77|4578.37|401
1642701710000|2022-01-20 18:01:50|4578.52|4578.12|4578.77|4578.37|4579.02|4578.62|4578.52|4578.12|539
1642701720000|2022-01-20 18:02:00|4578.52|4578.12|4579.02|4578.62|4579.52|4579.12|4578.52|4578.12|545
1642701730000|2022-01-20 18:02:10|4578.77|4578.37|4579.27|4578.87|4579.27|4578.87|4578.77|4578.37|200
1642701740000|2022-01-20 18:02:20|4579.02|4578.62|4579.02|4578.62|4579.27|4578.87|4578.77|4578.37|334
1642701750000|2022-01-20 18:02:30|4578.89|4578.49|4579.52|4579.12|4579.52|4579.12|4578.77|4578.37|476
1642701760000|2022-01-20 18:02:40|4579.27|4578.87|4578.77|4578.37|4579.27|4578.87|4578.77|4578.37|174
1642701770000|2022-01-20 18:02:50|4578.64|4578.24|4578.52|4578.12|4578.77|4578.37|4578.52|4578.12|316
1642701780000|2022-01-20 18:03:00|4577.52|4577.12|4577.52|4577.12|4577.52|4577.12|4577.52|4577.12|3760
1642701790000|2022-01-20 18:03:10|4578.02|4577.62|4579.77|4579.37|4579.77|4579.37|4578.02|4577.62|1253
1642701800000|2022-01-20 18:03:20|4579.52|4579.12|4578.52|4578.12|4579.52|4579.12|4578.27|4577.87|592
1642701810000|2022-01-20 18:03:30|4578.39|4577.99|4577.77|4577.37|4578.52|4578.12|4577.52|4577.12|381
1642701820000|2022-01-20 18:03:40|4577.52|4577.12|4575.02|4574.62|4577.52|4577.12|4574.77|4574.37|1241
1642701830000|2022-01-20 18:03:50|4575.27|4574.87|4575.77|4575.37|4576.27|4575.87|4575.14|4574.74|1345
1642701840000|2022-01-20 18:04:00|4576.02|4575.62|4576.02|4575.62|4576.02|4575.62|4575.52|4575.12|441
1642701850000|2022-01-20 18:04:10|4575.77|4575.37|4575.02|4574.62|4576.02|4575.62|4574.77|4574.37|672
1642701860000|2022-01-20 18:04:20|4575.27|4574.87|4575.52|4575.12|4575.52|4575.12|4574.77|4574.37|661
1642701870000|2022-01-20 18:04:30|4575.27|4574.87|4576.02|4575.62|4576.39|4575.99|4575.27|4574.87|874
1642701880000|2022-01-20 18:04:40|4575.77|4575.37|4575.77|4575.37|4575.77|4575.37|4575.27|4574.87|431
1642701890000|2022-01-20 18:04:50|4575.52|4575.12|4575.27|4574.87|4575.77|4575.37|4575.14|4574.74|288
1642701900000|2022-01-20 18:05:00|4575.14|4574.74|4573.52|4573.12|4575.27|4574.87|4573.52|4573.12|766
1642701910000|2022-01-20 18:05:10|4573.77|4573.37|4573.27|4572.87|4574.02|4573.62|4573.27|4572.87|874
1642701920000|2022-01-20 18:05:20|4573.02|4572.62|4573.02|4572.62|4573.27|4572.87|4572.02|4571.62|1072
1642701930000|2022-01-20 18:05:30|4572.77|4572.37|4572.27|4571.87|4573.02|4572.62|4571.89|4571.49|619
1642701940000|2022-01-20 18:05:40|4572.02|4571.62|4571.52|4571.12|4572.27|4571.87|4571.52|4571.12|799
1642701950000|2022-01-20 18:05:50|4571.27|4570.87|4571.52|4571.12|4571.77|4571.37|4571.02|4570.62|1004
1642701960000|2022-01-20 18:06:00|4571.77|4571.37|4572.77|4572.37|4572.77|4572.37|4571.27|4570.87|1066
1642701970000|2022-01-20 18:06:10|4573.02|4572.62|4574.52|4574.12|4574.77|4574.37|4573.02|4572.62|1048
1642701980000|2022-01-20 18:06:20|4574.27|4573.87|4574.77|4574.37|4574.77|4574.37|4574.02|4573.62|398
1642701990000|2022-01-20 18:06:30|4574.52|4574.12|4574.27|4573.87|4575.02|4574.62|4573.77|4573.37|961
1642702000000|2022-01-20 18:06:40|4573.77|4573.37|4573.27|4572.87|4574.52|4574.12|4573.27|4572.87|476
1642702010000|2022-01-20 18:06:50|4573.02|4572.62|4573.27|4572.87|4573.27|4572.87|4573.02|4572.62|625
1642702020000|2022-01-20 18:07:00|4573.02|4572.62|4572.77|4572.37|4573.27|4572.87|4572.52|4572.12|586
1642702030000|2022-01-20 18:07:10|4572.52|4572.12|4573.27|4572.87|4573.27|4572.87|4572.52|4572.12|284
1642702040000|2022-01-20 18:07:20|4573.02|4572.62|4573.02|4572.62|4573.39|4572.99|4572.77|4572.37|481
1642702050000|2022-01-20 18:07:30|4573.27|4572.87|4573.27|4572.87|4573.27|4572.87|4573.02|4572.62|257
1642702060000|2022-01-20 18:07:40|4573.39|4572.99|4572.52|4572.12|4573.52|4573.12|4572.27|4571.87|512
1642702070000|2022-01-20 18:07:50|4572.27|4571.87|4572.77|4572.37|4572.77|4572.37|4572.02|4571.62|379
1642702080000|2022-01-20 18:08:00|4572.27|4571.87|4572.52|4572.12|4572.77|4572.37|4571.89|4571.49|402
1642702090000|2022-01-20 18:08:10|4572.27|4571.87|4571.52|4571.12|4572.27|4571.87|4571.52|4571.12|472
1642702100000|2022-01-20 18:08:20|4571.27|4570.87|4572.27|4571.87|4572.52|4572.12|4571.27|4570.87|513
1642702110000|2022-01-20 18:08:30|4572.52|4572.12|4572.77|4572.37|4573.02|4572.62|4572.27|4571.87|483
1642702120000|2022-01-20 18:08:40|4573.02|4572.62|4572.27|4571.87|4573.02|4572.62|4572.02|4571.62|411
1642702130000|2022-01-20 18:08:50|4572.52|4572.12|4571.89|4571.49|4572.52|4572.12|4571.77|4571.37|370
1642702140000|2022-01-20 18:09:00|4572.02|4571.62|4571.52|4571.12|4572.02|4571.62|4571.52|4571.12|412
1642702150000|2022-01-20 18:09:10|4571.77|4571.37|4572.02|4571.62|4572.02|4571.62|4571.27|4570.87|589
1642702160000|2022-01-20 18:09:20|4571.77|4571.37|4572.27|4571.87|4572.27|4571.87|4571.27|4570.87|352
1642702170000|2022-01-20 18:09:30|4572.02|4571.62|4572.02|4571.62|4572.77|4572.37|4572.02|4571.62|538
1642702180000|2022-01-20 18:09:40|4571.77|4571.37|4571.52|4571.12|4572.02|4571.62|4571.52|4571.12|389
1642702190000|2022-01-20 18:09:50|4571.27|4570.87|4572.52|4572.12|4572.52|4572.12|4571.27|4570.87|354
1642702200000|2022-01-20 18:10:00|4572.27|4571.87|4571.89|4571.49|4572.27|4571.87|4571.27|4570.87|482
1642702210000|2022-01-20 18:10:10|4571.77|4571.37|4571.77|4571.37|4571.77|4571.37|4571.27|4570.87|397
1642702220000|2022-01-20 18:10:20|4571.52|4571.12|4571.52|4571.12|4571.77|4571.37|4571.52|4571.12|310
1642702230000|2022-01-20 18:10:30|4571.77|4571.37|4571.77|4571.37|4572.02|4571.62|4571.02|4570.62|713
1642702240000|2022-01-20 18:10:40|4572.02|4571.62|4572.02|4571.62|4572.27|4571.87|4572.02|4571.62|275
1642702250000|2022-01-20 18:10:50|4572.14|4571.74|4573.27|4572.87|4573.27|4572.87|4572.02|4571.62|661
1642702260000|2022-01-20 18:11:00|4573.02|4572.62|4573.39|4572.99|4573.52|4573.12|4573.02|4572.62|930
1642702270000|2022-01-20 18:11:10|4573.27|4572.87|4573.27|4572.87|4573.52|4573.12|4573.02|4572.62|559
1642702280000|2022-01-20 18:11:20|4573.52|4573.12|4573.02|4572.62|4573.77|4573.37|4572.89|4572.49|460
1642702290000|2022-01-20 18:11:30|4572.89|4572.49|4573.02|4572.62|4573.14|4572.74|4572.52|4572.12|276
1642702300000|2022-01-20 18:11:40|4572.77|4572.37|4572.52|4572.12|4573.02|4572.62|4572.52|4572.12|96
1642702310000|2022-01-20 18:11:50|4572.64|4572.24|4572.77|4572.37|4573.02|4572.62|4572.52|4572.12|289
1642702320000|2022-01-20 18:12:00|4572.52|4572.12|4571.77|4571.37|4572.52|4572.12|4571.77|4571.37|277
1642702330000|2022-01-20 18:12:10|4572.02|4571.62|4572.02|4571.62|4572.27|4571.87|4571.77|4571.37|199
1642702340000|2022-01-20 18:12:20|4571.77|4571.37|4572.52|4572.12|4572.52|4572.12|4571.77|4571.37|188
1642702350000|2022-01-20 18:12:30|4572.27|4571.87|4572.77|4572.37|4572.77|4572.37|4572.27|4571.87|229
1642702360000|2022-01-20 18:12:40|4572.64|4572.24|4573.02|4572.62|4573.52|4573.12|4572.64|4572.24|171
1642702370000|2022-01-20 18:12:50|4572.89|4572.49|4573.52|4573.12|4573.52|4573.12|4572.89|4572.49|161
1642702380000|2022-01-20 18:13:00|4573.77|4573.37|4574.27|4573.87|4574.52|4574.12|4573.52|4573.12|579
1642702390000|2022-01-20 18:13:10|4574.52|4574.12|4575.52|4575.12|4575.52|4575.12|4574.27|4573.87|917
1642702400000|2022-01-20 18:13:20|4575.27|4574.87|4575.27|4574.87|4575.77|4575.37|4575.02|4574.62|718
1642702410000|2022-01-20 18:13:30|4575.52|4575.12|4576.52|4576.12|4576.64|4576.24|4575.52|4575.12|691
1642702420000|2022-01-20 18:13:40|4576.27|4575.87|4576.52|4576.12|4576.77|4576.37|4576.27|4575.87|363
1642702430000|2022-01-20 18:13:50|4576.77|4576.37|4576.52|4576.12|4577.02|4576.62|4576.27|4575.87|587
1642702440000|2022-01-20 18:14:00|4576.27|4575.87|4576.02|4575.62|4576.27|4575.87|4575.52|4575.12|566
1642702450000|2022-01-20 18:14:10|4575.89|4575.49|4575.27|4574.87|4576.02|4575.62|4574.77|4574.37|428
1642702460000|2022-01-20 18:14:20|4575.02|4574.62|4575.27|4574.87|4575.77|4575.37|4575.02|4574.62|361
1642702470000|2022-01-20 18:14:30|4575.39|4574.99|4575.77|4575.37|4575.77|4575.37|4575.27|4574.87|439
1642702480000|2022-01-20 18:14:40|4575.52|4575.12|4575.27|4574.87|4575.77|4575.37|4575.27|4574.87|263
1642702490000|2022-01-20 18:14:50|4575.52|4575.12|4575.52|4575.12|4575.77|4575.37|4575.27|4574.87|273
1642702500000|2022-01-20 18:15:00|4575.77|4575.37|4574.77|4574.37|4575.77|4575.37|4574.52|4574.12|610
1642702510000|2022-01-20 18:15:10|4575.02|4574.62|4574.02|4573.62|4575.02|4574.62|4574.02|4573.62|307
1642702520000|2022-01-20 18:15:20|4574.14|4573.74|4574.52|4574.12|4574.52|4574.12|4574.02|4573.62|332
1642702530000|2022-01-20 18:15:30|4574.27|4573.87|4573.77|4573.37|4574.27|4573.87|4573.27|4572.87|368
1642702540000|2022-01-20 18:15:40|4573.52|4573.12|4573.27|4572.87|4573.77|4573.37|4572.77|4572.37|356
1642702550000|2022-01-20 18:15:50|4573.02|4572.62|4572.52|4572.12|4573.52|4573.12|4572.52|4572.12|280
1642702560000|2022-01-20 18:16:00|4572.39|4571.99|4572.52|4572.12|4572.52|4572.12|4571.89|4571.49|553
1642702570000|2022-01-20 18:16:10|4572.27|4571.87|4572.52|4572.12|4573.52|4573.12|4572.02|4571.62|507
1642702580000|2022-01-20 18:16:20|4572.27|4571.87|4572.77|4572.37|4573.02|4572.62|4572.02|4571.62|201
1642702590000|2022-01-20 18:16:30|4573.02|4572.62|4573.27|4572.87|4573.27|4572.87|4572.77|4572.37|121
1642702600000|2022-01-20 18:16:40|4572.77|4572.37|4573.02|4572.62|4573.27|4572.87|4572.77|4572.37|268
1642702610000|2022-01-20 18:16:50|4572.77|4572.37|4571.77|4571.37|4572.77|4572.37|4571.52|4571.12|267
1642702620000|2022-01-20 18:17:00|4572.02|4571.62|4572.02|4571.62|4572.52|4572.12|4571.77|4571.37|186
1642702630000|2022-01-20 18:17:10|4571.77|4571.37|4571.77|4571.37|4572.02|4571.62|4571.39|4570.99|520
1642702640000|2022-01-20 18:17:20|4571.27|4570.87|4568.77|4568.37|4571.27|4570.87|4568.77|4568.37|2078
1642702650000|2022-01-20 18:17:30|4569.02|4568.62|4569.52|4569.12|4569.52|4569.12|4568.52|4568.12|1417
1642702660000|2022-01-20 18:17:40|4569.77|4569.37|4569.77|4569.37|4569.77|4569.37|4569.52|4569.12|808
1642702670000|2022-01-20 18:17:50|4569.52|4569.12|4570.02|4569.62|4570.02|4569.62|4569.27|4568.87|349
1642702680000|2022-01-20 18:18:00|4569.77|4569.37|4569.77|4569.37|4570.02|4569.62|4569.52|4569.12|478
1642702690000|2022-01-20 18:18:10|4569.52|4569.12|4569.77|4569.37|4570.02|4569.62|4569.52|4569.12|309
1642702700000|2022-01-20 18:18:20|4570.02|4569.62|4570.52|4570.12|4570.52|4570.12|4569.77|4569.37|466
1642702710000|2022-01-20 18:18:30|4570.77|4570.37|4572.77|4572.37|4573.27|4572.87|4570.77|4570.37|1239
1642702720000|2022-01-20 18:18:40|4572.52|4572.12|4572.27|4571.87|4572.77|4572.37|4572.27|4571.87|560
1642702730000|2022-01-20 18:18:50|4572.39|4571.99|4571.77|4571.37|4572.52|4572.12|4571.64|4571.24|388
1642702740000|2022-01-20 18:19:00|4572.02|4571.62|4572.52|4572.12|4572.77|4572.37|4571.77|4571.37|297
1642702750000|2022-01-20 18:19:10|4572.27|4571.87|4572.02|4571.62|4573.14|4572.74|4571.77|4571.37|386
1642702760000|2022-01-20 18:19:20|4572.27|4571.87|4571.02|4570.62|4572.27|4571.87|4571.02|4570.62|262
1642702770000|2022-01-20 18:19:30|4571.14|4570.74|4572.02|4571.62|4572.27|4571.87|4571.14|4570.74|303
1642702780000|2022-01-20 18:19:40|4572.52|4572.12|4572.52|4572.12|4572.52|4572.12|4572.02|4571.62|159
1642702790000|2022-01-20 18:19:50|4572.77|4572.37|4572.77|4572.37|4573.02|4572.62|4572.52|4572.12|558
1642702800000|2022-01-20 18:20:00|4572.64|4572.24|4574.02|4573.62|4574.52|4574.12|4572.27|4571.87|639
1642702810000|2022-01-20 18:20:10|4573.77|4573.37|4573.52|4573.12|4574.02|4573.62|4573.02|4572.62|582
1642702820000|2022-01-20 18:20:20|4573.77|4573.37|4574.02|4573.62|4574.52|4574.12|4573.52|4573.12|313
1642702830000|2022-01-20 18:20:30|4574.27|4573.87|4574.02|4573.62|4574.77|4574.37|4573.77|4573.37|536
1642702840000|2022-01-20 18:20:40|4574.27|4573.87|4574.77|4574.37|4574.77|4574.37|4573.77|4573.37|191
1642702850000|2022-01-20 18:20:50|4574.52|4574.12|4574.52|4574.12|4574.52|4574.12|4574.02|4573.62|436
1642702860000|2022-01-20 18:21:00|4574.02|4573.62|4573.52|4573.12|4574.02|4573.62|4573.02|4572.62|453
1642702870000|2022-01-20 18:21:10|4573.27|4572.87|4573.27|4572.87|4573.52|4573.12|4573.02|4572.62|165
1642702880000|2022-01-20 18:21:20|4573.14|4572.74|4572.27|4571.87|4573.52|4573.12|4572.27|4571.87|427
1642702890000|2022-01-20 18:21:30|4571.89|4571.49|4573.52|4573.12|4573.77|4573.37|4571.89|4571.49|498
1642702900000|2022-01-20 18:21:40|4573.27|4572.87|4573.27|4572.87|4573.52|4573.12|4573.02|4572.62|281
1642702910000|2022-01-20 18:21:50|4573.14|4572.74|4571.77|4571.37|4573.27|4572.87|4571.77|4571.37|158
1642702920000|2022-01-20 18:22:00|4571.89|4571.49|4572.14|4571.74|4572.52|4572.12|4571.77|4571.37|257
1642702930000|2022-01-20 18:22:10|4572.02|4571.62|4572.27|4571.87|4572.52|4572.12|4571.77|4571.37|129
1642702940000|2022-01-20 18:22:20|4572.39|4571.99|4571.52|4571.12|4572.52|4572.12|4571.52|4571.12|136
1642702950000|2022-01-20 18:22:30|4571.77|4571.37|4571.27|4570.87|4571.77|4571.37|4571.02|4570.62|211
1642702960000|2022-01-20 18:22:40|4571.52|4571.12|4572.02|4571.62|4572.02|4571.62|4571.52|4571.12|153
1642702970000|2022-01-20 18:22:50|4571.89|4571.49|4572.52|4572.12|4572.52|4572.12|4571.77|4571.37|169
1642702980000|2022-01-20 18:23:00|4572.27|4571.87|4573.27|4572.87|4573.27|4572.87|4572.27|4571.87|260
1642702990000|2022-01-20 18:23:10|4573.14|4572.74|4572.52|4572.12|4573.14|4572.74|4572.52|4572.12|222
1642703000000|2022-01-20 18:23:20|4572.39|4571.99|4572.52|4572.12|4572.77|4572.37|4572.39|4571.99|128
1642703010000|2022-01-20 18:23:30|4572.77|4572.37|4572.02|4571.62|4572.77|4572.37|4572.02|4571.62|166
1642703020000|2022-01-20 18:23:40|4572.14|4571.74|4571.89|4571.49|4572.14|4571.74|4571.27|4570.87|182
1642703030000|2022-01-20 18:23:50|4571.77|4571.37|4571.27|4570.87|4572.02|4571.62|4571.02|4570.62|88
1642703040000|2022-01-20 18:24:00|4571.52|4571.12|4572.02|4571.62|4572.02|4571.62|4571.52|4571.12|242
1642703050000|2022-01-20 18:24:10|4571.77|4571.37|4571.77|4571.37|4571.77|4571.37|4571.27|4570.87|153
1642703060000|2022-01-20 18:24:20|4571.52|4571.12|4572.02|4571.62|4572.27|4571.87|4571.52|4571.12|191
1642703070000|2022-01-20 18:24:30|4571.77|4571.37|4571.52|4571.12|4572.02|4571.62|4571.02|4570.62|215
1642703080000|2022-01-20 18:24:40|4571.77|4571.37|4571.52|4571.12|4571.77|4571.37|4571.52|4571.12|144
1642703090000|2022-01-20 18:24:50|4571.77|4571.37|4571.77|4571.37|4572.27|4571.87|4571.52|4571.12|202
1642703100000|2022-01-20 18:25:00|4571.52|4571.12|4572.27|4571.87|4572.77|4572.37|4571.02|4570.62|429
1642703110000|2022-01-20 18:25:10|4572.02|4571.62|4572.52|4572.12|4573.02|4572.62|4571.52|4571.12|231
1642703120000|2022-01-20 18:25:20|4572.14|4571.74|4572.27|4571.87|4572.27|4571.87|4571.77|4571.37|104
1642703130000|2022-01-20 18:25:30|4572.14|4571.74|4572.52|4572.12|4572.52|4572.12|4572.02|4571.62|136
1642703140000|2022-01-20 18:25:40|4572.27|4571.87|4572.77|4572.37|4572.77|4572.37|4572.02|4571.62|159
1642703150000|2022-01-20 18:25:50|4573.02|4572.62|4573.02|4572.62|4573.52|4573.12|4573.02|4572.62|274
1642703160000|2022-01-20 18:26:00|4573.27|4572.87|4573.27|4572.87|4573.27|4572.87|4572.77|4572.37|195
1642703170000|2022-01-20 18:26:10|4573.52|4573.12|4574.02|4573.62|4574.02|4573.62|4573.02|4572.62|533
1642703180000|2022-01-20 18:26:20|4573.77|4573.37|4574.77|4574.37|4575.02|4574.62|4573.52|4573.12|827
1642703190000|2022-01-20 18:26:30|4574.52|4574.12|4574.77|4574.37|4575.14|4574.74|4574.52|4574.12|366
1642703200000|2022-01-20 18:26:40|4574.52|4574.12|4575.02|4574.62|4575.27|4574.87|4574.52|4574.12|403
1642703210000|2022-01-20 18:26:50|4575.27|4574.87|4575.52|4575.12|4575.77|4575.37|4575.02|4574.62|380
1642703220000|2022-01-20 18:27:00|4575.39|4574.99|4575.52|4575.12|4575.52|4575.12|4575.02|4574.62|346
1642703230000|2022-01-20 18:27:10|4575.77|4575.37|4575.52|4575.12|4576.14|4575.74|4575.52|4575.12|388
1642703240000|2022-01-20 18:27:20|4575.77|4575.37|4575.89|4575.49|4576.27|4575.87|4575.77|4575.37|400
1642703250000|2022-01-20 18:27:30|4576.02|4575.62|4575.52|4575.12|4576.02|4575.62|4575.52|4575.12|546
1642703260000|2022-01-20 18:27:40|4575.27|4574.87|4575.52|4575.12|4575.77|4575.37|4575.02|4574.62|301
1642703270000|2022-01-20 18:27:50|4575.27|4574.87|4575.52|4575.12|4575.52|4575.12|4575.27|4574.87|145
1642703280000|2022-01-20 18:28:00|4575.27|4574.87|4574.52|4574.12|4575.27|4574.87|4574.27|4573.87|325
1642703290000|2022-01-20 18:28:10|4574.77|4574.37|4574.77|4574.37|4575.02|4574.62|4574.52|4574.12|191
1642703300000|2022-01-20 18:28:20|4574.52|4574.12|4574.27|4573.87|4574.64|4574.24|4574.27|4573.87|165
1642703310000|2022-01-20 18:28:30|4574.52|4574.12|4574.52|4574.12|4575.02|4574.62|4574.52|4574.12|209
1642703320000|2022-01-20 18:28:40|4574.77|4574.37|4574.27|4573.87|4574.77|4574.37|4574.27|4573.87|207
1642703330000|2022-01-20 18:28:50|4574.52|4574.12|4574.02|4573.62|4574.52|4574.12|4574.02|4573.62|184
1642703340000|2022-01-20 18:29:00|4574.14|4573.74|4573.52|4573.12|4574.27|4573.87|4572.77|4572.37|601
1642703350000|2022-01-20 18:29:10|4573.27|4572.87|4572.52|4572.12|4573.39|4572.99|4572.27|4571.87|302
1642703360000|2022-01-20 18:29:20|4572.27|4571.87|4572.52|4572.12|4572.52|4572.12|4572.02|4571.62|436
1642703370000|2022-01-20 18:29:30|4572.27|4571.87|4572.39|4571.99|4572.77|4572.37|4572.02|4571.62|279
1642703380000|2022-01-20 18:29:40|4572.52|4572.12|4572.77|4572.37|4572.77|4572.37|4572.27|4571.87|207
1642703390000|2022-01-20 18:29:50|4572.27|4571.87|4572.02|4571.62|4572.52|4572.12|4571.77|4571.37|255
1642703400000|2022-01-20 18:30:00|4572.27|4571.87|4572.77|4572.37|4572.77|4572.37|4571.77|4571.37|563
1642703410000|2022-01-20 18:30:10|4573.02|4572.62|4573.02|4572.62|4573.27|4572.87|4572.52|4572.12|298
1642703420000|2022-01-20 18:30:20|4572.77|4572.37|4570.52|4570.12|4572.77|4572.37|4570.52|4570.12|854
1642703430000|2022-01-20 18:30:30|4570.77|4570.37|4569.52|4569.12|4570.77|4570.37|4569.02|4568.62|736
1642703440000|2022-01-20 18:30:40|4569.27|4568.87|4570.52|4570.12|4570.77|4570.37|4569.27|4568.87|722
1642703450000|2022-01-20 18:30:50|4570.27|4569.87|4570.52|4570.12|4570.77|4570.37|4570.02|4569.62|452
1642703460000|2022-01-20 18:31:00|4570.39|4569.99|4571.02|4570.62|4571.27|4570.87|4570.27|4569.87|398
1642703470000|2022-01-20 18:31:10|4570.77|4570.37|4569.02|4568.62|4571.02|4570.62|4569.02|4568.62|558
1642703480000|2022-01-20 18:31:20|4569.27|4568.87|4569.27|4568.87|4569.52|4569.12|4569.02|4568.62|453
1642703490000|2022-01-20 18:31:30|4569.52|4569.12|4569.27|4568.87|4569.64|4569.24|4569.02|4568.62|411
1642703500000|2022-01-20 18:31:40|4569.77|4569.37|4570.52|4570.12|4570.52|4570.12|4569.77|4569.37|488
1642703510000|2022-01-20 18:31:50|4570.77|4570.37|4570.27|4569.87|4571.27|4570.87|4570.27|4569.87|288
1642703520000|2022-01-20 18:32:00|4570.52|4570.12|4571.52|4571.12|4571.52|4571.12|4570.27|4569.87|505
1642703530000|2022-01-20 18:32:10|4571.27|4570.87|4571.27|4570.87|4571.77|4571.37|4571.02|4570.62|677
1642703540000|2022-01-20 18:32:20|4571.02|4570.62|4571.02|4570.62|4571.27|4570.87|4571.02|4570.62|675
1642703550000|2022-01-20 18:32:30|4570.52|4570.12|4569.27|4568.87|4570.52|4570.12|4569.27|4568.87|533
1642703560000|2022-01-20 18:32:40|4569.52|4569.12|4569.52|4569.12|4569.77|4569.37|4569.27|4568.87|490
1642703570000|2022-01-20 18:32:50|4569.64|4569.24|4569.77|4569.37|4570.02|4569.62|4569.27|4568.87|280
1642703580000|2022-01-20 18:33:00|4569.52|4569.12|4568.77|4568.37|4569.52|4569.12|4568.52|4568.12|1895
1642703590000|2022-01-20 18:33:10|4568.52|4568.12|4568.77|4568.37|4568.77|4568.37|4568.52|4568.12|1747
1642703600000|2022-01-20 18:33:20|4569.02|4568.62|4569.77|4569.37|4570.27|4569.87|4569.02|4568.62|954
1642703610000|2022-01-20 18:33:30|4569.52|4569.12|4570.02|4569.62|4570.27|4569.87|4569.52|4569.12|454
1642703620000|2022-01-20 18:33:40|4570.27|4569.87|4570.52|4570.12|4570.77|4570.37|4570.02|4569.62|421
1642703630000|2022-01-20 18:33:50|4570.77|4570.37|4571.02|4570.62|4571.52|4571.12|4570.77|4570.37|583
1642703640000|2022-01-20 18:34:00|4570.77|4570.37|4571.77|4571.37|4571.77|4571.37|4570.77|4570.37|385
1642703650000|2022-01-20 18:34:10|4571.27|4570.87|4572.02|4571.62|4572.02|4571.62|4571.27|4570.87|753
1642703660000|2022-01-20 18:34:20|4572.52|4572.12|4571.77|4571.37|4573.02|4572.62|4571.52|4571.12|518
1642703670000|2022-01-20 18:34:30|4571.52|4571.12|4571.02|4570.62|4571.52|4571.12|4570.77|4570.37|383
1642703680000|2022-01-20 18:34:40|4570.89|4570.49|4570.27|4569.87|4570.89|4570.49|4569.77|4569.37|290
1642703690000|2022-01-20 18:34:50|4570.02|4569.62|4569.77|4569.37|4570.27|4569.87|4569.52|4569.12|487
1642703700000|2022-01-20 18:35:00|4570.27|4569.87|4569.52|4569.12|4570.77|4570.37|4569.39|4568.99|574
1642703710000|2022-01-20 18:35:10|4569.64|4569.24|4569.27|4568.87|4569.89|4569.49|4569.27|4568.87|881
1642703720000|2022-01-20 18:35:20|4569.52|4569.12|4569.27|4568.87|4569.52|4569.12|4568.52|4568.12|1215
1642703730000|2022-01-20 18:35:30|4569.52|4569.12|4569.52|4569.12|4569.77|4569.37|4569.02|4568.62|301
1642703740000|2022-01-20 18:35:40|4569.77|4569.37|4570.02|4569.62|4570.27|4569.87|4569.77|4569.37|222
1642703750000|2022-01-20 18:35:50|4570.27|4569.87|4570.52|4570.12|4571.27|4570.87|4570.02|4569.62|876
1642703760000|2022-01-20 18:36:00|4570.27|4569.87|4570.52|4570.12|4570.52|4570.12|4570.02|4569.62|475
1642703770000|2022-01-20 18:36:10|4571.02|4570.62|4571.52|4571.12|4571.52|4571.12|4571.02|4570.62|344
1642703780000|2022-01-20 18:36:20|4571.27|4570.87|4570.77|4570.37|4571.27|4570.87|4570.52|4570.12|319
1642703790000|2022-01-20 18:36:30|4571.02|4570.62|4570.77|4570.37|4571.02|4570.62|4570.52|4570.12|261
1642703800000|2022-01-20 18:36:40|4570.64|4570.24|4570.77|4570.37|4570.77|4570.37|4570.52|4570.12|458
1642703810000|2022-01-20 18:36:50|4570.27|4569.87|4569.52|4569.12|4570.27|4569.87|4569.52|4569.12|488
1642703820000|2022-01-20 18:37:00|4569.27|4568.87|4570.52|4570.12|4571.02|4570.62|4569.02|4568.62|345
1642703830000|2022-01-20 18:37:10|4570.77|4570.37|4571.77|4571.37|4571.77|4571.37|4570.52|4570.12|471
1642703840000|2022-01-20 18:37:20|4572.02|4571.62|4570.77|4570.37|4572.02|4571.62|4570.77|4570.37|368
1642703850000|2022-01-20 18:37:30|4570.52|4570.12|4571.52|4571.12|4571.52|4571.12|4570.27|4569.87|340
1642703860000|2022-01-20 18:37:40|4571.27|4570.87|4572.02|4571.62|4572.52|4572.12|4571.27|4570.87|276
1642703870000|2022-01-20 18:37:50|4571.77|4571.37|4571.52|4571.12|4572.02|4571.62|4571.02|4570.62|247
1642703880000|2022-01-20 18:38:00|4571.27|4570.87|4571.27|4570.87|4571.52|4571.12|4571.02|4570.62|820
1642703890000|2022-01-20 18:38:10|4571.39|4570.99|4572.02|4571.62|4572.27|4571.87|4571.27|4570.87|429
1642703900000|2022-01-20 18:38:20|4571.77|4571.37|4572.02|4571.62|4572.27|4571.87|4571.77|4571.37|205
1642703910000|2022-01-20 18:38:30|4572.27|4571.87|4572.27|4571.87|4572.52|4572.12|4572.27|4571.87|208
1642703920000|2022-01-20 18:38:40|4572.52|4572.12|4572.77|4572.37|4573.02|4572.62|4572.27|4571.87|362
1642703930000|2022-01-20 18:38:50|4572.52|4572.12|4572.52|4572.12|4573.02|4572.62|4572.02|4571.62|295
1642703940000|2022-01-20 18:39:00|4572.27|4571.87|4572.52|4572.12|4572.77|4572.37|4571.52|4571.12|442
1642703950000|2022-01-20 18:39:10|4572.27|4571.87|4573.27|4572.87|4573.27|4572.87|4572.02|4571.62|486
1642703960000|2022-01-20 18:39:20|4573.52|4573.12|4573.27|4572.87|4573.64|4573.24|4573.27|4572.87|339
1642703970000|2022-01-20 18:39:30|4573.77|4573.37|4573.77|4573.37|4573.77|4573.37|4573.52|4573.12|324
1642703980000|2022-01-20 18:39:40|4573.52|4573.12|4573.52|4573.12|4573.77|4573.37|4573.52|4573.12|258
1642703990000|2022-01-20 18:39:50|4573.77|4573.37|4573.52|4573.12|4574.02|4573.62|4573.27|4572.87|346
1642704000000|2022-01-20 18:40:00|4573.27|4572.87|4573.02|4572.62|4573.52|4573.12|4572.52|4572.12|588
1642704010000|2022-01-20 18:40:10|4572.77|4572.37|4573.77|4573.37|4573.77|4573.37|4572.52|4572.12|275
1642704020000|2022-01-20 18:40:20|4574.02|4573.62|4573.77|4573.37|4574.27|4573.87|4573.77|4573.37|381
1642704030000|2022-01-20 18:40:30|4574.02|4573.62|4574.77|4574.37|4574.77|4574.37|4574.02|4573.62|313
1642704040000|2022-01-20 18:40:40|4574.52|4574.12|4574.27|4573.87|4574.52|4574.12|4574.27|4573.87|227
1642704050000|2022-01-20 18:40:50|4574.02|4573.62|4575.02|4574.62|4575.02|4574.62|4573.77|4573.37|644
1642704060000|2022-01-20 18:41:00|4574.77|4574.37|4574.27|4573.87|4574.77|4574.37|4573.77|4573.37|541
1642704070000|2022-01-20 18:41:10|4574.02|4573.62|4573.77|4573.37|4574.02|4573.62|4573.52|4573.12|278
1642704080000|2022-01-20 18:41:20|4573.52|4573.12|4574.14|4573.74|4574.52|4574.12|4573.52|4573.12|316
1642704090000|2022-01-20 18:41:30|4574.02|4573.62|4574.02|4573.62|4574.02|4573.62|4573.52|4573.12|226
1642704100000|2022-01-20 18:41:40|4573.77|4573.37|4573.52|4573.12|4574.02|4573.62|4573.27|4572.87|315
1642704110000|2022-01-20 18:41:50|4573.39|4572.99|4573.27|4572.87|4573.52|4573.12|4573.02|4572.62|169
1642704120000|2022-01-20 18:42:00|4573.52|4573.12|4573.27|4572.87|4573.77|4573.37|4573.02|4572.62|214
1642704130000|2022-01-20 18:42:10|4573.52|4573.12|4573.27|4572.87|4573.52|4573.12|4573.02|4572.62|111
1642704140000|2022-01-20 18:42:20|4573.52|4573.12|4574.02|4573.62|4574.02|4573.62|4573.27|4572.87|206
1642704150000|2022-01-20 18:42:30|4574.27|4573.87|4574.52|4574.12|4575.02|4574.62|4574.27|4573.87|779
1642704160000|2022-01-20 18:42:40|4574.77|4574.37|4574.02|4573.62|4574.77|4574.37|4574.02|4573.62|1189
1642704170000|2022-01-20 18:42:50|4574.27|4573.87|4574.77|4574.37|4575.02|4574.62|4574.02|4573.62|375
1642704180000|2022-01-20 18:43:00|4574.52|4574.12|4574.02|4573.62|4574.52|4574.12|4573.77|4573.37|194
1642704190000|2022-01-20 18:43:10|4573.77|4573.37|4574.27|4573.87|4574.27|4573.87|4573.77|4573.37|334
1642704200000|2022-01-20 18:43:20|4574.52|4574.12|4574.27|4573.87|4574.77|4574.37|4574.02|4573.62|567
1642704210000|2022-01-20 18:43:30|4574.89|4574.49|4575.27|4574.87|4575.77|4575.37|4574.89|4574.49|564
1642704220000|2022-01-20 18:43:40|4575.02|4574.62|4574.77|4574.37|4575.27|4574.87|4574.52|4574.12|379
1642704230000|2022-01-20 18:43:50|4574.89|4574.49|4575.02|4574.62|4575.52|4575.12|4574.89|4574.49|287
1642704240000|2022-01-20 18:44:00|4575.27|4574.87|4575.52|4575.12|4575.77|4575.37|4575.02|4574.62|431
1642704250000|2022-01-20 18:44:10|4575.27|4574.87|4575.27|4574.87|4575.52|4575.12|4575.02|4574.62|273
1642704260000|2022-01-20 18:44:20|4575.02|4574.62|4575.02|4574.62|4575.27|4574.87|4574.77|4574.37|167
1642704270000|2022-01-20 18:44:30|4574.89|4574.49|4573.52|4573.12|4574.89|4574.49|4573.52|4573.12|347
1642704280000|2022-01-20 18:44:40|4573.27|4572.87|4573.02|4572.62|4573.52|4573.12|4572.77|4572.37|372
1642704290000|2022-01-20 18:44:50|4573.27|4572.87|4573.02|4572.62|4573.52|4573.12|4572.77|4572.37|299
1642704300000|2022-01-20 18:45:00|4572.77|4572.37|4571.77|4571.37|4572.77|4572.37|4571.77|4571.37|855
1642704310000|2022-01-20 18:45:10|4571.52|4571.12|4571.27|4570.87|4571.77|4571.37|4571.27|4570.87|789
1642704320000|2022-01-20 18:45:20|4570.77|4570.37|4570.02|4569.62|4571.02|4570.62|4570.02|4569.62|879
1642704330000|2022-01-20 18:45:30|4570.27|4569.87|4569.52|4569.12|4570.27|4569.87|4569.52|4569.12|367
1642704340000|2022-01-20 18:45:40|4569.27|4568.87|4570.77|4570.37|4570.77|4570.37|4568.77|4568.37|620
1642704350000|2022-01-20 18:45:50|4570.52|4570.12|4570.77|4570.37|4571.02|4570.62|4570.52|4570.12|213
1642704360000|2022-01-20 18:46:00|4570.52|4570.12|4571.52|4571.12|4572.27|4571.87|4570.52|4570.12|443
1642704370000|2022-01-20 18:46:10|4571.27|4570.87|4571.27|4570.87|4571.52|4571.12|4571.02|4570.62|200
1642704380000|2022-01-20 18:46:20|4571.52|4571.12|4572.02|4571.62|4572.02|4571.62|4571.27|4570.87|177
1642704390000|2022-01-20 18:46:30|4572.14|4571.74|4572.02|4571.62|4572.14|4571.74|4571.77|4571.37|168
1642704400000|2022-01-20 18:46:40|4572.27|4571.87|4573.27|4572.87|4573.77|4573.37|4572.27|4571.87|540
1642704410000|2022-01-20 18:46:50|4573.02|4572.62|4573.02|4572.62|4573.52|4573.12|4572.89|4572.49|412
1642704420000|2022-01-20 18:47:00|4572.77|4572.37|4574.27|4573.87|4574.27|4573.87|4572.77|4572.37|496
1642704430000|2022-01-20 18:47:10|4574.02|4573.62|4574.27|4573.87|4574.52|4574.12|4574.02|4573.62|607
1642704440000|2022-01-20 18:47:20|4574.52|4574.12|4574.77|4574.37|4575.14|4574.74|4574.27|4573.87|336
1642704450000|2022-01-20 18:47:30|4575.02|4574.62|4574.77|4574.37|4575.02|4574.62|4574.52|4574.12|634
1642704460000|2022-01-20 18:47:40|4574.89|4574.49|4574.02|4573.62|4574.89|4574.49|4574.02|4573.62|540
1642704470000|2022-01-20 18:47:50|4573.52|4573.12|4573.52|4573.12|4573.77|4573.37|4573.27|4572.87|426
1642704480000|2022-01-20 18:48:00|4573.27|4572.87|4573.27|4572.87|4573.52|4573.12|4572.77|4572.37|283
1642704490000|2022-01-20 18:48:10|4573.52|4573.12|4572.77|4572.37|4573.52|4573.12|4572.27|4571.87|372
1642704500000|2022-01-20 18:48:20|4572.89|4572.49|4572.77|4572.37|4573.02|4572.62|4572.39|4571.99|221
1642704510000|2022-01-20 18:48:30|4573.02|4572.62|4572.52|4572.12|4573.27|4572.87|4572.52|4572.12|363
1642704520000|2022-01-20 18:48:40|4572.27|4571.87|4572.14|4571.74|4572.52|4572.12|4572.02|4571.62|220
1642704530000|2022-01-20 18:48:50|4572.27|4571.87|4570.77|4570.37|4572.52|4572.12|4570.52|4570.12|474
1642704540000|2022-01-20 18:49:00|4571.02|4570.62|4571.27|4570.87|4571.27|4570.87|4570.52|4570.12|385
1642704550000|2022-01-20 18:49:10|4571.39|4570.99|4571.52|4571.12|4572.02|4571.62|4571.27|4570.87|248
1642704560000|2022-01-20 18:49:20|4571.27|4570.87|4572.27|4571.87|4572.52|4572.12|4571.14|4570.74|193
1642704570000|2022-01-20 18:49:30|4572.14|4571.74|4571.77|4571.37|4572.39|4571.99|4571.77|4571.37|276
1642704580000|2022-01-20 18:49:40|4572.02|4571.62|4572.52|4572.12|4572.52|4572.12|4571.77|4571.37|146
1642704590000|2022-01-20 18:49:50|4572.27|4571.87|4572.27|4571.87|4572.27|4571.87|4571.52|4571.12|200
1642704600000|2022-01-20 18:50:00|4572.02|4571.62|4572.02|4571.62|4572.02|4571.62|4571.64|4571.24|198
1642704610000|2022-01-20 18:50:10|4572.27|4571.87|4572.77|4572.37|4573.02|4572.62|4572.27|4571.87|228
1642704620000|2022-01-20 18:50:20|4572.52|4572.12|4573.02|4572.62|4573.02|4572.62|4572.52|4572.12|122
1642704630000|2022-01-20 18:50:30|4572.77|4572.37|4572.52|4572.12|4572.89|4572.49|4572.14|4571.74|212
1642704640000|2022-01-20 18:50:40|4572.77|4572.37|4572.27|4571.87|4572.77|4572.37|4572.27|4571.87|110
1642704650000|2022-01-20 18:50:50|4572.02|4571.62|4572.77|4572.37|4573.02|4572.62|4572.02|4571.62|160
1642704660000|2022-01-20 18:51:00|4572.64|4572.24|4572.77|4572.37|4572.89|4572.49|4572.27|4571.87|365
1642704670000|2022-01-20 18:51:10|4572.52|4572.12|4572.77|4572.37|4572.77|4572.37|4572.27|4571.87|273
1642704680000|2022-01-20 18:51:20|4572.52|4572.12|4572.77|4572.37|4572.77|4572.37|4572.27|4571.87|171
1642704690000|2022-01-20 18:51:30|4572.64|4572.24|4572.02|4571.62|4573.27|4572.87|4572.02|4571.62|343
1642704700000|2022-01-20 18:51:40|4572.27|4571.87|4571.52|4571.12|4572.27|4571.87|4571.52|4571.12|247
1642704710000|2022-01-20 18:51:50|4571.77|4571.37|4572.27|4571.87|4572.52|4572.12|4571.77|4571.37|168
1642704720000|2022-01-20 18:52:00|4572.02|4571.62|4573.27|4572.87|4573.52|4573.12|4572.02|4571.62|336
1642704730000|2022-01-20 18:52:10|4573.52|4573.12|4573.52|4573.12|4573.52|4573.12|4573.02|4572.62|261
1642704740000|2022-01-20 18:52:20|4573.27|4572.87|4573.52|4573.12|4573.77|4573.37|4573.27|4572.87|253
1642704750000|2022-01-20 18:52:30|4573.77|4573.37|4574.02|4573.62|4574.02|4573.62|4573.52|4573.12|170
1642704760000|2022-01-20 18:52:40|4573.77|4573.37|4574.02|4573.62|4574.27|4573.87|4573.77|4573.37|206
1642704770000|2022-01-20 18:52:50|4574.27|4573.87|4573.77|4573.37|4574.77|4574.37|4573.77|4573.37|317
1642704780000|2022-01-20 18:53:00|4574.02|4573.62|4574.27|4573.87|4574.27|4573.87|4573.77|4573.37|170
1642704790000|2022-01-20 18:53:10|4574.02|4573.62|4574.27|4573.87|4574.27|4573.87|4574.02|4573.62|163
1642704800000|2022-01-20 18:53:20|4574.02|4573.62|4574.52|4574.12|4574.77|4574.37|4574.02|4573.62|196
1642704810000|2022-01-20 18:53:30|4574.64|4574.24|4574.52|4574.12|4574.77|4574.37|4574.27|4573.87|172
1642704820000|2022-01-20 18:53:40|4574.27|4573.87|4574.52|4574.12|4574.77|4574.37|4574.27|4573.87|199
1642704830000|2022-01-20 18:53:50|4574.77|4574.37|4574.27|4573.87|4575.02|4574.62|4574.02|4573.62|171
1642704840000|2022-01-20 18:54:00|4574.02|4573.62|4574.02|4573.62|4574.27|4573.87|4574.02|4573.62|288
1642704850000|2022-01-20 18:54:10|4573.77|4573.37|4573.27|4572.87|4573.77|4573.37|4573.27|4572.87|366
1642704860000|2022-01-20 18:54:20|4573.52|4573.12|4573.52|4573.12|4573.52|4573.12|4573.27|4572.87|190
1642704870000|2022-01-20 18:54:30|4573.39|4572.99|4573.52|4573.12|4573.52|4573.12|4573.27|4572.87|130
1642704880000|2022-01-20 18:54:40|4573.77|4573.37|4573.77|4573.37|4574.02|4573.62|4573.52|4573.12|200
1642704890000|2022-01-20 18:54:50|4574.02|4573.62|4574.02|4573.62|4574.02|4573.62|4573.77|4573.37|141
1642704900000|2022-01-20 18:55:00|4573.77|4573.37|4573.14|4572.74|4573.77|4573.37|4572.77|4572.37|342
1642704910000|2022-01-20 18:55:10|4573.27|4572.87|4572.52|4572.12|4573.27|4572.87|4572.39|4571.99|183
1642704920000|2022-01-20 18:55:20|4572.27|4571.87|4572.77|4572.37|4572.77|4572.37|4572.27|4571.87|411
1642704930000|2022-01-20 18:55:30|4573.02|4572.62|4572.77|4572.37|4573.02|4572.62|4572.52|4572.12|211
1642704940000|2022-01-20 18:55:40|4572.89|4572.49|4573.52|4573.12|4573.52|4573.12|4572.77|4572.37|141
1642704950000|2022-01-20 18:55:50|4573.27|4572.87|4573.02|4572.62|4573.52|4573.12|4573.02|4572.62|192
1642704960000|2022-01-20 18:56:00|4572.77|4572.37|4572.77|4572.37|4572.77|4572.37|4572.27|4571.87|258
1642704970000|2022-01-20 18:56:10|4572.52|4572.12|4572.77|4572.37|4572.77|4572.37|4572.02|4571.62|143
1642704980000|2022-01-20 18:56:20|4572.52|4572.12|4572.52|4572.12|4572.77|4572.37|4572.02|4571.62|107
1642704990000|2022-01-20 18:56:30|4572.27|4571.87|4571.02|4570.62|4572.52|4572.12|4571.02|4570.62|324
1642705000000|2022-01-20 18:56:40|4570.77|4570.37|4570.77|4570.37|4571.02|4570.62|4570.52|4570.12|283
1642705010000|2022-01-20 18:56:50|4571.02|4570.62|4570.27|4569.87|4571.02|4570.62|4570.27|4569.87|324
1642705020000|2022-01-20 18:57:00|4570.02|4569.62|4570.27|4569.87|4570.77|4570.37|4570.02|4569.62|388
1642705030000|2022-01-20 18:57:10|4570.02|4569.62|4568.77|4568.37|4570.02|4569.62|4568.52|4568.12|1017
1642705040000|2022-01-20 18:57:20|4568.89|4568.49|4569.02|4568.62|4569.27|4568.87|4568.77|4568.37|418
1642705050000|2022-01-20 18:57:30|4568.77|4568.37|4568.77|4568.37|4569.02|4568.62|4568.77|4568.37|268
1642705060000|2022-01-20 18:57:40|4569.02|4568.62|4569.02|4568.62|4569.02|4568.62|4568.52|4568.12|2397
1642705070000|2022-01-20 18:57:50|4569.52|4569.12|4569.77|4569.37|4570.02|4569.62|4569.52|4569.12|615
1642705080000|2022-01-20 18:58:00|4570.02|4569.62|4569.52|4569.12|4570.52|4570.12|4569.02|4568.62|888
1642705090000|2022-01-20 18:58:10|4569.27|4568.87|4569.77|4569.37|4569.77|4569.37|4569.27|4568.87|426
1642705100000|2022-01-20 18:58:20|4569.52|4569.12|4568.77|4568.37|4569.77|4569.37|4568.77|4568.37|291
1642705110000|2022-01-20 18:58:30|4568.52|4568.12|4568.52|4568.12|4568.77|4568.37|4568.52|4568.12|1815
1642705120000|2022-01-20 18:58:40|4568.64|4568.24|4568.52|4568.12|4568.77|4568.37|4568.52|4568.12|931
1642705130000|2022-01-20 18:58:50|4568.77|4568.37|4569.52|4569.12|4569.52|4569.12|4568.52|4568.12|612
1642705140000|2022-01-20 18:59:00|4569.77|4569.37|4570.27|4569.87|4570.27|4569.87|4569.02|4568.62|631
1642705150000|2022-01-20 18:59:10|4570.02|4569.62|4568.52|4568.12|4570.52|4570.12|4568.52|4568.12|755
1642705160000|2022-01-20 18:59:20|||||||||827
1642705170000|2022-01-20 18:59:30|4568.77|4568.37|4568.77|4568.37|4569.02|4568.62|4568.77|4568.37|325
1642705180000|2022-01-20 18:59:40|4568.64|4568.24|4568.02|4567.62|4568.64|4568.24|4567.02|4566.62|2574
1642705190000|2022-01-20 18:59:50|4568.52|4568.12|4568.27|4567.87|4568.77|4568.37|4567.52|4567.12|885
1642705200000|2022-01-20 19:00:00|4568.02|4567.62|4570.02|4569.62|4570.27|4569.87|4567.77|4567.37|1909
1642705210000|2022-01-20 19:00:10|4569.77|4569.37|4568.77|4568.37|4570.02|4569.62|4568.77|4568.37|719
1642705220000|2022-01-20 19:00:20|4568.27|4567.87|4569.52|4569.12|4569.52|4569.12|4567.77|4567.37|1602
1642705230000|2022-01-20 19:00:30|4569.39|4568.99|4569.77|4569.37|4569.77|4569.37|4568.27|4567.87|436
1642705240000|2022-01-20 19:00:40|4569.52|4569.12|4569.52|4569.12|4569.77|4569.37|4569.02|4568.62|262
1642705250000|2022-01-20 19:00:50|4570.27|4569.87|4571.02|4570.62|4571.52|4571.12|4570.02|4569.62|815
1642705260000|2022-01-20 19:01:00|4570.77|4570.37|4571.02|4570.62|4571.52|4571.12|4570.52|4570.12|559
1642705270000|2022-01-20 19:01:10|4571.27|4570.87|4571.02|4570.62|4571.77|4571.37|4570.77|4570.37|350
1642705280000|2022-01-20 19:01:20|4570.77|4570.37|4571.52|4571.12|4571.52|4571.12|4570.77|4570.37|258
1642705290000|2022-01-20 19:01:30|4571.39|4570.99|4571.02|4570.62|4571.39|4570.99|4570.52|4570.12|440
1642705300000|2022-01-20 19:01:40|4570.77|4570.37|4570.52|4570.12|4570.77|4570.37|4570.27|4569.87|221
1642705310000|2022-01-20 19:01:50|4570.27|4569.87|4569.77|4569.37|4570.77|4570.37|4569.77|4569.37|212
1642705320000|2022-01-20 19:02:00|4570.02|4569.62|4570.77|4570.37|4570.77|4570.37|4569.77|4569.37|302
1642705330000|2022-01-20 19:02:10|4571.02|4570.62|4571.02|4570.62|4571.02|4570.62|4570.77|4570.37|405
1642705340000|2022-01-20 19:02:20|4571.39|4570.99|4572.77|4572.37|4573.39|4572.99|4571.27|4570.87|1291
1642705350000|2022-01-20 19:02:30|4573.02|4572.62|4572.52|4572.12|4573.27|4572.87|4572.52|4572.12|492
1642705360000|2022-01-20 19:02:40|4572.77|4572.37|4573.02|4572.62|4573.02|4572.62|4572.27|4571.87|474
1642705370000|2022-01-20 19:02:50|4572.77|4572.37|4574.02|4573.62|4574.27|4573.87|4572.77|4572.37|572
1642705380000|2022-01-20 19:03:00|4573.77|4573.37|4574.77|4574.37|4575.02|4574.62|4573.52|4573.12|835
1642705390000|2022-01-20 19:03:10|4575.02|4574.62|4575.27|4574.87|4575.27|4574.87|4574.52|4574.12|629
1642705400000|2022-01-20 19:03:20|4575.02|4574.62|4575.02|4574.62|4575.52|4575.12|4574.77|4574.37|552
1642705410000|2022-01-20 19:03:30|4575.27|4574.87|4575.77|4575.37|4576.02|4575.62|4575.02|4574.62|760
1642705420000|2022-01-20 19:03:40|4576.02|4575.62|4576.52|4576.12|4577.52|4577.12|4576.02|4575.62|1213
1642705430000|2022-01-20 19:03:50|4576.64|4576.24|4577.27|4576.87|4577.39|4576.99|4576.64|4576.24|1133
1642705440000|2022-01-20 19:04:00|4577.14|4576.74|4579.77|4579.37|4580.02|4579.62|4576.77|4576.37|1702
1642705450000|2022-01-20 19:04:10|4579.64|4579.24|4580.27|4579.87|4580.27|4579.87|4579.52|4579.12|769
1642705460000|2022-01-20 19:04:20|4580.14|4579.74|4580.27|4579.87|4580.77|4580.37|4579.27|4578.87|865
1642705470000|2022-01-20 19:04:30|4580.02|4579.62|4579.77|4579.37|4580.77|4580.37|4579.52|4579.12|580
1642705480000|2022-01-20 19:04:40|4580.02|4579.62|4580.02|4579.62|4580.52|4580.12|4579.77|4579.37|597
1642705490000|2022-01-20 19:04:50|4580.27|4579.87|4580.27|4579.87|4580.52|4580.12|4580.02|4579.62|653
1642705500000|2022-01-20 19:05:00|4580.52|4580.12|4580.27|4579.87|4580.77|4580.37|4579.77|4579.37|1539
1642705510000|2022-01-20 19:05:10|4580.02|4579.62|4580.02|4579.62|4580.52|4580.12|4579.77|4579.37|315
1642705520000|2022-01-20 19:05:20|4579.77|4579.37|4580.27|4579.87|4580.27|4579.87|4579.77|4579.37|216
1642705530000|2022-01-20 19:05:30|4580.02|4579.62|4579.52|4579.12|4580.02|4579.62|4579.27|4578.87|381
1642705540000|2022-01-20 19:05:40|4579.27|4578.87|4579.52|4579.12|4579.77|4579.37|4579.02|4578.62|548
1642705550000|2022-01-20 19:05:50|4579.27|4578.87|4578.77|4578.37|4579.27|4578.87|4578.77|4578.37|380
1642705560000|2022-01-20 19:06:00|4578.52|4578.12|4578.02|4577.62|4578.52|4578.12|4577.77|4577.37|485
1642705570000|2022-01-20 19:06:10|4577.77|4577.37|4578.27|4577.87|4578.27|4577.87|4577.77|4577.37|166
1642705580000|2022-01-20 19:06:20|4578.39|4577.99|4578.27|4577.87|4578.52|4578.12|4578.27|4577.87|296
1642705590000|2022-01-20 19:06:30|4578.02|4577.62|4578.52|4578.12|4578.52|4578.12|4578.02|4577.62|158
1642705600000|2022-01-20 19:06:40|4578.64|4578.24|4579.02|4578.62|4579.02|4578.62|4578.52|4578.12|233
1642705610000|2022-01-20 19:06:50|4578.77|4578.37|4579.52|4579.12|4579.77|4579.37|4578.52|4578.12|307
1642705620000|2022-01-20 19:07:00|4579.27|4578.87|4579.14|4578.74|4579.27|4578.87|4578.77|4578.37|183
1642705630000|2022-01-20 19:07:10|4579.27|4578.87|4578.52|4578.12|4579.27|4578.87|4578.52|4578.12|233
1642705640000|2022-01-20 19:07:20|4578.27|4577.87|4578.52|4578.12|4578.77|4578.37|4577.77|4577.37|325
1642705650000|2022-01-20 19:07:30|4578.77|4578.37|4578.77|4578.37|4579.02|4578.62|4578.52|4578.12|191
1642705660000|2022-01-20 19:07:40|4579.02|4578.62|4578.02|4577.62|4579.02|4578.62|4578.02|4577.62|227
1642705670000|2022-01-20 19:07:50|4578.14|4577.74|4578.52|4578.12|4578.52|4578.12|4578.02|4577.62|150
1642705680000|2022-01-20 19:08:00|4578.64|4578.24|4578.52|4578.12|4578.77|4578.37|4578.52|4578.12|173
1642705690000|2022-01-20 19:08:10|4578.77|4578.37|4578.77|4578.37|4579.02|4578.62|4578.52|4578.12|238
1642705700000|2022-01-20 19:08:20|4578.52|4578.12|4578.52|4578.12|4579.02|4578.62|4578.52|4578.12|182
1642705710000|2022-01-20 19:08:30|4578.64|4578.24|4578.27|4577.87|4578.77|4578.37|4578.02|4577.62|249
1642705720000|2022-01-20 19:08:40|4578.02|4577.62|4578.52|4578.12|4578.52|4578.12|4578.02|4577.62|133
1642705730000|2022-01-20 19:08:50|4578.27|4577.87|4578.52|4578.12|4578.52|4578.12|4578.27|4577.87|122
1642705740000|2022-01-20 19:09:00|4578.77|4578.37|4578.27|4577.87|4579.27|4578.87|4578.27|4577.87|219
1642705750000|2022-01-20 19:09:10|4578.52|4578.12|4578.27|4577.87|4578.77|4578.37|4578.02|4577.62|212
1642705760000|2022-01-20 19:09:20|4578.52|4578.12|4578.77|4578.37|4579.02|4578.62|4578.02|4577.62|464
1642705770000|2022-01-20 19:09:30|4578.64|4578.24|4579.02|4578.62|4579.27|4578.87|4578.52|4578.12|223
1642705780000|2022-01-20 19:09:40|4578.77|4578.37|4578.77|4578.37|4579.27|4578.87|4578.77|4578.37|223
1642705790000|2022-01-20 19:09:50|4579.02|4578.62|4578.77|4578.37|4579.02|4578.62|4578.52|4578.12|100
1642705800000|2022-01-20 19:10:00|4579.02|4578.62|4578.77|4578.37|4579.27|4578.87|4578.77|4578.37|282
1642705810000|2022-01-20 19:10:10|4578.52|4578.12|4579.02|4578.62|4579.02|4578.62|4578.52|4578.12|217
1642705820000|2022-01-20 19:10:20|4579.27|4578.87|4579.27|4578.87|4579.27|4578.87|4578.77|4578.37|215
1642705830000|2022-01-20 19:10:30|4579.52|4579.12|4580.27|4579.87|4580.27|4579.87|4579.52|4579.12|599
1642705840000|2022-01-20 19:10:40|4580.02|4579.62|4580.52|4580.12|4580.52|4580.12|4580.02|4579.62|416
1642705850000|2022-01-20 19:10:50|4580.02|4579.62|4578.89|4578.49|4580.77|4580.37|4578.52|4578.12|980
1642705860000|2022-01-20 19:11:00|4578.77|4578.37|4577.52|4577.12|4579.02|4578.62|4577.52|4577.12|438
1642705870000|2022-01-20 19:11:10|4577.27|4576.87|4577.14|4576.74|4577.27|4576.87|4576.27|4575.87|1036
1642705880000|2022-01-20 19:11:20|4577.27|4576.87|4576.89|4576.49|4577.52|4577.12|4576.89|4576.49|344
1642705890000|2022-01-20 19:11:30|4576.77|4576.37|4576.77|4576.37|4577.27|4576.87|4576.27|4575.87|509
1642705900000|2022-01-20 19:11:40|4577.02|4576.62|4576.77|4576.37|4577.14|4576.74|4576.52|4576.12|273
1642705910000|2022-01-20 19:11:50|4576.64|4576.24|4576.02|4575.62|4576.64|4576.24|4575.02|4574.62|812
1642705920000|2022-01-20 19:12:00|4575.77|4575.37|4575.27|4574.87|4576.27|4575.87|4575.02|4574.62|544
1642705930000|2022-01-20 19:12:10|4575.02|4574.62|4572.52|4572.12|4575.02|4574.62|4572.52|4572.12|846
1642705940000|2022-01-20 19:12:20|4572.77|4572.37|4570.52|4570.12|4572.77|4572.37|4570.52|4570.12|1084
1642705950000|2022-01-20 19:12:30|4570.27|4569.87|4567.02|4566.62|4570.27|4569.87|4566.52|4566.12|2211
1642705960000|2022-01-20 19:12:40|4566.77|4566.37|4566.27|4565.87|4567.02|4566.62|4565.77|4565.37|2107
1642705970000|2022-01-20 19:12:50|4566.02|4565.62|4567.27|4566.87|4567.27|4566.87|4565.77|4565.37|965
1642705980000|2022-01-20 19:13:00|4568.02|4567.62|4566.52|4566.12|4568.52|4568.12|4566.02|4565.62|1337
1642705990000|2022-01-20 19:13:10|4566.27|4565.87|4564.02|4563.62|4566.27|4565.87|4563.77|4563.37|1469
1642706000000|2022-01-20 19:13:20|4564.27|4563.87|4564.27|4563.87|4565.02|4564.62|4563.77|4563.37|1063
1642706010000|2022-01-20 19:13:30|4563.77|4563.37|4564.52|4564.12|4565.02|4564.62|4563.52|4563.12|1808
1642706020000|2022-01-20 19:13:40|4565.02|4564.62|4564.77|4564.37|4565.27|4564.87|4564.02|4563.62|1201
1642706030000|2022-01-20 19:13:50|4565.02|4564.62|4564.52|4564.12|4565.02|4564.62|4564.02|4563.62|690
1642706040000|2022-01-20 19:14:00|4564.77|4564.37|4563.77|4563.37|4564.77|4564.37|4563.77|4563.37|623
1642706050000|2022-01-20 19:14:10|4563.52|4563.12|4564.02|4563.62|4564.27|4563.87|4563.52|4563.12|762
1642706060000|2022-01-20 19:14:20|4563.89|4563.49|4564.27|4563.87|4564.52|4564.12|4563.77|4563.37|415
1642706070000|2022-01-20 19:14:30|4564.02|4563.62|4564.52|4564.12|4564.52|4564.12|4564.02|4563.62|577
1642706080000|2022-01-20 19:14:40|4564.27|4563.87|4564.27|4563.87|4564.77|4564.37|4564.02|4563.62|327
1642706090000|2022-01-20 19:14:50|4563.77|4563.37|4563.77|4563.37|4564.02|4563.62|4563.52|4563.12|773
1642706100000|2022-01-20 19:15:00|4564.02|4563.62|4563.52|4563.12|4564.02|4563.62|4563.52|4563.12|927
1642706110000|2022-01-20 19:15:10|4563.77|4563.37|4563.89|4563.49|4564.02|4563.62|4563.52|4563.12|1500
1642706120000|2022-01-20 19:15:20|4564.52|4564.12|4564.77|4564.37|4565.02|4564.62|4564.02|4563.62|920
1642706130000|2022-01-20 19:15:30|4565.02|4564.62|4564.27|4563.87|4565.02|4564.62|4563.77|4563.37|784
1642706140000|2022-01-20 19:15:40|4564.02|4563.62|4561.77|4561.37|4564.64|4564.24|4561.77|4561.37|2027
1642706150000|2022-01-20 19:15:50|4562.02|4561.62|4562.02|4561.62|4562.02|4561.62|4561.02|4560.62|1259
1642706160000|2022-01-20 19:16:00|4561.77|4561.37|4561.52|4561.12|4562.27|4561.87|4561.52|4561.12|583
1642706170000|2022-01-20 19:16:10|4562.02|4561.62|4561.02|4560.62|4562.02|4561.62|4561.02|4560.62|987
1642706180000|2022-01-20 19:16:20|4561.27|4560.87|4560.02|4559.62|4561.27|4560.87|4559.77|4559.37|806
1642706190000|2022-01-20 19:16:30|4560.27|4559.87|4560.52|4560.12|4560.52|4560.12|4559.52|4559.12|875
1642706200000|2022-01-20 19:16:40|4560.77|4560.37|4560.27|4559.87|4561.52|4561.12|4560.27|4559.87|904
1642706210000|2022-01-20 19:16:50|4560.02|4559.62|4560.77|4560.37|4560.77|4560.37|4560.02|4559.62|425
1642706220000|2022-01-20 19:17:00|4561.02|4560.62|4561.02|4560.62|4562.27|4561.87|4561.02|4560.62|586
1642706230000|2022-01-20 19:17:10|4561.14|4560.74|4561.52|4561.12|4561.52|4561.12|4561.02|4560.62|252
1642706240000|2022-01-20 19:17:20|4561.27|4560.87|4561.52|4561.12|4561.52|4561.12|4560.77|4560.37|337
1642706250000|2022-01-20 19:17:30|4561.77|4561.37|4562.02|4561.62|4562.52|4562.12|4561.77|4561.37|665
1642706260000|2022-01-20 19:17:40|4561.77|4561.37|4562.77|4562.37|4562.77|4562.37|4561.77|4561.37|301
1642706270000|2022-01-20 19:17:50|4562.52|4562.12|4563.27|4562.87|4563.52|4563.12|4562.52|4562.12|551
1642706280000|2022-01-20 19:18:00|4563.02|4562.62|4564.02|4563.62|4564.27|4563.87|4562.52|4562.12|884
1642706290000|2022-01-20 19:18:10|4564.27|4563.87|4565.27|4564.87|4565.52|4565.12|4564.27|4563.87|967
1642706300000|2022-01-20 19:18:20|4565.02|4564.62|4565.02|4564.62|4565.77|4565.37|4564.52|4564.12|770
1642706310000|2022-01-20 19:18:30|4565.52|4565.12|4565.52|4565.12|4566.02|4565.62|4565.27|4564.87|987
1642706320000|2022-01-20 19:18:40|4565.27|4564.87|4564.77|4564.37|4565.27|4564.87|4564.02|4563.62|766
1642706330000|2022-01-20 19:18:50|4564.52|4564.12|4564.27|4563.87|4564.77|4564.37|4564.27|4563.87|379
1642706340000|2022-01-20 19:19:00|4564.52|4564.12|4563.27|4562.87|4564.77|4564.37|4563.02|4562.62|760
1642706350000|2022-01-20 19:19:10|4563.52|4563.12|4564.52|4564.12|4564.77|4564.37|4563.52|4563.12|274
1642706360000|2022-01-20 19:19:20|4564.77|4564.37|4566.52|4566.12|4566.52|4566.12|4564.64|4564.24|431
1642706370000|2022-01-20 19:19:30|4566.27|4565.87|4566.02|4565.62|4568.02|4567.62|4566.02|4565.62|830
1642706380000|2022-01-20 19:19:40|4565.89|4565.49|4565.77|4565.37|4566.27|4565.87|4565.77|4565.37|366
1642706390000|2022-01-20 19:19:50|4566.02|4565.62|4564.77|4564.37|4566.02|4565.62|4564.02|4563.62|917
1642706400000|2022-01-20 19:20:00|4564.52|4564.12|4565.77|4565.37|4566.27|4565.87|4564.52|4564.12|457
1642706410000|2022-01-20 19:20:10|4565.52|4565.12|4566.02|4565.62|4566.52|4566.12|4565.52|4565.12|405
1642706420000|2022-01-20 19:20:20|4565.52|4565.12|4564.14|4563.74|4565.52|4565.12|4564.02|4563.62|763
1642706430000|2022-01-20 19:20:30|4564.27|4563.87|4564.52|4564.12|4565.02|4564.62|4564.02|4563.62|390
1642706440000|2022-01-20 19:20:40|4564.39|4563.99|4565.27|4564.87|4566.02|4565.62|4564.27|4563.87|374
1642706450000|2022-01-20 19:20:50|4565.02|4564.62|4565.52|4565.12|4565.52|4565.12|4564.77|4564.37|266
1642706460000|2022-01-20 19:21:00|4565.27|4564.87|4566.27|4565.87|4566.27|4565.87|4565.02|4564.62|245
1642706470000|2022-01-20 19:21:10|4565.89|4565.49|4565.77|4565.37|4566.27|4565.87|4565.27|4564.87|367
1642706480000|2022-01-20 19:21:20|4565.52|4565.12|4565.52|4565.12|4566.02|4565.62|4565.52|4565.12|232
1642706490000|2022-01-20 19:21:30|4565.77|4565.37|4565.27|4564.87|4565.77|4565.37|4565.02|4564.62|259
1642706500000|2022-01-20 19:21:40|4565.52|4565.12|4565.77|4565.37|4566.02|4565.62|4565.27|4564.87|200
1642706510000|2022-01-20 19:21:50|4565.52|4565.12|4565.52|4565.12|4566.02|4565.62|4564.77|4564.37|636
1642706520000|2022-01-20 19:22:00|4565.27|4564.87|4566.27|4565.87|4566.27|4565.87|4565.27|4564.87|381
1642706530000|2022-01-20 19:22:10|4566.02|4565.62|4565.02|4564.62|4566.02|4565.62|4564.77|4564.37|551
1642706540000|2022-01-20 19:22:20|4564.77|4564.37|4565.52|4565.12|4566.27|4565.87|4564.77|4564.37|345
1642706550000|2022-01-20 19:22:30|4565.64|4565.24|4565.77|4565.37|4566.27|4565.87|4565.27|4564.87|276
1642706560000|2022-01-20 19:22:40|4565.52|4565.12|4565.52|4565.12|4565.77|4565.37|4565.02|4564.62|272
1642706570000|2022-01-20 19:22:50|4565.27|4564.87|4564.02|4563.62|4565.27|4564.87|4564.02|4563.62|410
1642706580000|2022-01-20 19:23:00|4564.27|4563.87|4563.77|4563.37|4564.52|4564.12|4563.77|4563.37|532
1642706590000|2022-01-20 19:23:10|4564.02|4563.62|4563.27|4562.87|4564.27|4563.87|4562.77|4562.37|615
1642706600000|2022-01-20 19:23:20|4563.02|4562.62|4562.52|4562.12|4563.02|4562.62|4562.02|4561.62|579
1642706610000|2022-01-20 19:23:30|4562.27|4561.87|4561.02|4560.62|4562.52|4562.12|4561.02|4560.62|777
1642706620000|2022-01-20 19:23:40|4560.77|4560.37|4560.52|4560.12|4561.02|4560.62|4560.27|4559.87|589
1642706630000|2022-01-20 19:23:50|4560.89|4560.49|4561.02|4560.62|4561.52|4561.12|4560.89|4560.49|430
1642706640000|2022-01-20 19:24:00|4561.27|4560.87|4561.27|4560.87|4561.27|4560.87|4560.27|4559.87|353
1642706650000|2022-01-20 19:24:10|4561.02|4560.62|4561.02|4560.62|4561.27|4560.87|4561.02|4560.62|220
1642706660000|2022-01-20 19:24:20|4560.77|4560.37|4561.02|4560.62|4561.02|4560.62|4560.27|4559.87|293
1642706670000|2022-01-20 19:24:30|4561.27|4560.87|4562.52|4562.12|4562.77|4562.37|4561.27|4560.87|547
1642706680000|2022-01-20 19:24:40|4562.77|4562.37|4564.27|4563.87|4564.64|4564.24|4562.77|4562.37|736
1642706690000|2022-01-20 19:24:50|4564.02|4563.62|4563.77|4563.37|4564.52|4564.12|4563.52|4563.12|314
1642706700000|2022-01-20 19:25:00|4564.02|4563.62|4562.52|4562.12|4564.02|4563.62|4562.52|4562.12|516
1642706710000|2022-01-20 19:25:10|4562.64|4562.24|4563.02|4562.62|4563.77|4563.37|4562.52|4562.12|467
1642706720000|2022-01-20 19:25:20|4562.77|4562.37|4563.39|4562.99|4563.52|4563.12|4562.77|4562.37|205
1642706730000|2022-01-20 19:25:30|4563.27|4562.87|4563.52|4563.12|4563.77|4563.37|4562.77|4562.37|240
1642706740000|2022-01-20 19:25:40|4563.39|4562.99|4562.77|4562.37|4563.52|4563.12|4562.77|4562.37|267
1642706750000|2022-01-20 19:25:50|4562.89|4562.49|4562.14|4561.74|4563.27|4562.87|4562.14|4561.74|221
1642706760000|2022-01-20 19:26:00|4562.02|4561.62|4562.52|4562.12|4563.02|4562.62|4562.02|4561.62|286
1642706770000|2022-01-20 19:26:10|4562.39|4561.99|4563.02|4562.62|4563.02|4562.62|4562.27|4561.87|148
1642706780000|2022-01-20 19:26:20|4563.27|4562.87|4564.14|4563.74|4564.52|4564.12|4563.27|4562.87|687
1642706790000|2022-01-20 19:26:30|4564.27|4563.87|4564.02|4563.62|4565.02|4564.62|4563.77|4563.37|512
1642706800000|2022-01-20 19:26:40|4564.27|4563.87|4563.02|4562.62|4564.27|4563.87|4562.77|4562.37|419
1642706810000|2022-01-20 19:26:50|4562.77|4562.37|4563.27|4562.87|4563.27|4562.87|4562.77|4562.37|277
1642706820000|2022-01-20 19:27:00|4563.02|4562.62|4563.02|4562.62|4563.02|4562.62|4562.02|4561.62|368
1642706830000|2022-01-20 19:27:10|4562.77|4562.37|4562.27|4561.87|4563.02|4562.62|4562.27|4561.87|186
1642706840000|2022-01-20 19:27:20|4562.02|4561.62|4561.27|4560.87|4562.52|4562.12|4561.02|4560.62|564
1642706850000|2022-01-20 19:27:30|4561.02|4560.62|4559.27|4558.87|4562.02|4561.62|4559.27|4558.87|1301
1642706860000|2022-01-20 19:27:40|4559.02|4558.62|4559.27|4558.87|4559.52|4559.12|4558.77|4558.37|987
1642706870000|2022-01-20 19:27:50|4559.52|4559.12|4559.27|4558.87|4559.64|4559.24|4559.02|4558.62|435
1642706880000|2022-01-20 19:28:00|4559.52|4559.12|4560.27|4559.87|4560.52|4560.12|4559.52|4559.12|651
1642706890000|2022-01-20 19:28:10|4560.52|4560.12|4560.52|4560.12|4560.52|4560.12|4560.02|4559.62|713
1642706900000|2022-01-20 19:28:20|4560.39|4559.99|4560.27|4559.87|4560.77|4560.37|4560.02|4559.62|311
1642706910000|2022-01-20 19:28:30|4560.52|4560.12|4560.52|4560.12|4560.77|4560.37|4560.27|4559.87|638
1642706920000|2022-01-20 19:28:40|4560.77|4560.37|4559.02|4558.62|4560.77|4560.37|4559.02|4558.62|990
1642706930000|2022-01-20 19:28:50|4559.14|4558.74|4559.14|4558.74|4559.27|4558.87|4558.64|4558.24|1048
1642706940000|2022-01-20 19:29:00|4559.27|4558.87|4559.27|4558.87|4560.27|4559.87|4559.27|4558.87|698
1642706950000|2022-01-20 19:29:10|4559.52|4559.12|4559.77|4559.37|4559.77|4559.37|4559.52|4559.12|449
1642706960000|2022-01-20 19:29:20|4559.89|4559.49|4559.52|4559.12|4560.27|4559.87|4559.52|4559.12|320
1642706970000|2022-01-20 19:29:30|4559.64|4559.24|4558.77|4558.37|4559.64|4559.24|4558.52|4558.12|740
1642706980000|2022-01-20 19:29:40|4558.52|4558.12|4558.77|4558.37|4559.02|4558.62|4558.52|4558.12|438
1642706990000|2022-01-20 19:29:50|4558.64|4558.24|4558.52|4558.12|4558.77|4558.37|4558.52|4558.12|824
1642707000000|2022-01-20 19:30:00|4558.77|4558.37|4557.02|4556.62|4558.77|4558.37|4556.52|4556.12|2766
1642707010000|2022-01-20 19:30:10|4556.89|4556.49|4556.02|4555.62|4557.02|4556.62|4555.77|4555.37|718
1642707020000|2022-01-20 19:30:20|4556.27|4555.87|4557.27|4556.87|4557.89|4557.49|4555.77|4555.37|1122
1642707030000|2022-01-20 19:30:30|4557.02|4556.62|4557.27|4556.87|4557.27|4556.87|4556.77|4556.37|705
1642707040000|2022-01-20 19:30:40|4557.02|4556.62|4557.27|4556.87|4557.27|4556.87|4556.52|4556.12|377
1642707050000|2022-01-20 19:30:50|4557.02|4556.62|4557.02|4556.62|4557.27|4556.87|4556.27|4555.87|562
1642707060000|2022-01-20 19:31:00|4556.77|4556.37|4556.02|4555.62|4557.02|4556.62|4556.02|4555.62|481
1642707070000|2022-01-20 19:31:10|4555.77|4555.37|4554.27|4553.87|4556.27|4555.87|4553.77|4553.37|1714
1642707080000|2022-01-20 19:31:20|4554.02|4553.62|4554.52|4554.12|4554.52|4554.12|4554.02|4553.62|630
1642707090000|2022-01-20 19:31:30|4554.27|4553.87|4554.27|4553.87|4554.52|4554.12|4553.77|4553.37|668
1642707100000|2022-01-20 19:31:40|4554.02|4553.62|4553.52|4553.12|4554.02|4553.62|4553.27|4552.87|773
1642707110000|2022-01-20 19:31:50|4553.27|4552.87|4553.52|4553.12|4554.02|4553.62|4553.27|4552.87|884
1642707120000|2022-01-20 19:32:00|4553.77|4553.37|4555.02|4554.62|4555.27|4554.87|4553.77|4553.37|875
1642707130000|2022-01-20 19:32:10|4555.27|4554.87|4555.02|4554.62|4555.77|4555.37|4554.77|4554.37|669
1642707140000|2022-01-20 19:32:20|4555.27|4554.87|4556.02|4555.62|4556.02|4555.62|4554.64|4554.24|515
1642707150000|2022-01-20 19:32:30|4555.77|4555.37|4556.77|4556.37|4556.77|4556.37|4555.52|4555.12|806
1642707160000|2022-01-20 19:32:40|4556.52|4556.12|4558.52|4558.12|4558.52|4558.12|4556.14|4555.74|1074
1642707170000|2022-01-20 19:32:50|4558.02|4557.62|4558.27|4557.87|4558.52|4558.12|4557.39|4556.99|876
1642707180000|2022-01-20 19:33:00|4558.02|4557.62|4557.52|4557.12|4558.27|4557.87|4557.27|4556.87|1336
1642707190000|2022-01-20 19:33:10|4557.77|4557.37|4558.02|4557.62|4558.27|4557.87|4557.52|4557.12|719
1642707200000|2022-01-20 19:33:20|4557.77|4557.37|4556.52|4556.12|4557.77|4557.37|4556.52|4556.12|532
1642707210000|2022-01-20 19:33:30|4556.77|4556.37|4554.52|4554.12|4557.02|4556.62|4554.27|4553.87|1144
1642707220000|2022-01-20 19:33:40|4554.77|4554.37|4555.52|4555.12|4556.02|4555.62|4554.77|4554.37|457
1642707230000|2022-01-20 19:33:50|4555.27|4554.87|4556.02|4555.62|4556.27|4555.87|4555.27|4554.87|348
1642707240000|2022-01-20 19:34:00|4556.27|4555.87|4554.77|4554.37|4556.27|4555.87|4554.77|4554.37|523
1642707250000|2022-01-20 19:34:10|4555.02|4554.62|4554.02|4553.62|4555.27|4554.87|4554.02|4553.62|480
1642707260000|2022-01-20 19:34:20|4554.27|4553.87|4553.77|4553.37|4554.27|4553.87|4553.77|4553.37|507
1642707270000|2022-01-20 19:34:30|4554.02|4553.62|4554.27|4553.87|4554.52|4554.12|4553.52|4553.12|411
1642707280000|2022-01-20 19:34:40|4554.52|4554.12|4554.77|4554.37|4554.77|4554.37|4554.27|4553.87|368
1642707290000|2022-01-20 19:34:50|4554.52|4554.12|4555.77|4555.37|4555.77|4555.37|4554.02|4553.62|510
1642707300000|2022-01-20 19:35:00|4555.89|4555.49|4555.02|4554.62|4556.52|4556.12|4554.77|4554.37|688
1642707310000|2022-01-20 19:35:10|4554.77|4554.37|4554.02|4553.62|4554.77|4554.37|4553.77|4553.37|515
1642707320000|2022-01-20 19:35:20|4553.77|4553.37|4554.77|4554.37|4555.02|4554.62|4553.77|4553.37|353
1642707330000|2022-01-20 19:35:30|4554.27|4553.87|4555.27|4554.87|4555.27|4554.87|4554.27|4553.87|245
1642707340000|2022-01-20 19:35:40|4555.14|4554.74|4555.27|4554.87|4556.02|4555.62|4555.02|4554.62|367
1642707350000|2022-01-20 19:35:50|4555.52|4555.12|4555.27|4554.87|4555.77|4555.37|4555.02|4554.62|280
1642707360000|2022-01-20 19:36:00|4555.02|4554.62|4555.52|4555.12|4556.02|4555.62|4555.02|4554.62|322
1642707370000|2022-01-20 19:36:10|4555.77|4555.37|4556.52|4556.12|4556.77|4556.37|4555.77|4555.37|401
1642707380000|2022-01-20 19:36:20|4556.77|4556.37|4556.02|4555.62|4556.77|4556.37|4556.02|4555.62|231
1642707390000|2022-01-20 19:36:30|4555.77|4555.37|4555.52|4555.12|4556.27|4555.87|4555.02|4554.62|449
1642707400000|2022-01-20 19:36:40|4555.64|4555.24|4555.02|4554.62|4555.64|4555.24|4554.27|4553.87|780
1642707410000|2022-01-20 19:36:50|4554.77|4554.37|4554.77|4554.37|4555.02|4554.62|4554.52|4554.12|663
1642707420000|2022-01-20 19:37:00|4555.02|4554.62|4554.27|4553.87|4555.02|4554.62|4553.27|4552.87|803
1642707430000|2022-01-20 19:37:10|4554.52|4554.12|4554.02|4553.62|4554.77|4554.37|4553.77|4553.37|306
1642707440000|2022-01-20 19:37:20|4553.77|4553.37|4553.52|4553.12|4553.77|4553.37|4553.52|4553.12|294
1642707450000|2022-01-20 19:37:30|4553.02|4552.62|4551.27|4550.87|4553.02|4552.62|4551.02|4550.62|2184
1642707460000|2022-01-20 19:37:40|4551.02|4550.62|4551.02|4550.62|4551.27|4550.87|4550.52|4550.12|994
1642707470000|2022-01-20 19:37:50|4551.27|4550.87|4550.77|4550.37|4551.77|4551.37|4550.52|4550.12|1398
1642707480000|2022-01-20 19:38:00|4551.02|4550.62|4550.27|4549.87|4551.27|4550.87|4550.27|4549.87|1009
1642707490000|2022-01-20 19:38:10|4549.77|4549.37|4551.27|4550.87|4551.77|4551.37|4549.77|4549.37|933
1642707500000|2022-01-20 19:38:20|4551.52|4551.12|4551.27|4550.87|4551.52|4551.12|4551.02|4550.62|337
1642707510000|2022-01-20 19:38:30|4551.52|4551.12|4553.02|4552.62|4553.27|4552.87|4551.02|4550.62|670
1642707520000|2022-01-20 19:38:40|4552.77|4552.37|4553.27|4552.87|4553.52|4553.12|4552.52|4552.12|522
1642707530000|2022-01-20 19:38:50|4553.02|4552.62|4551.77|4551.37|4553.02|4552.62|4551.64|4551.24|381
1642707540000|2022-01-20 19:39:00|4551.52|4551.12|4552.77|4552.37|4552.77|4552.37|4551.27|4550.87|484
1642707550000|2022-01-20 19:39:10|4553.02|4552.62|4553.77|4553.37|4554.02|4553.62|4553.02|4552.62|505
1642707560000|2022-01-20 19:39:20|4553.52|4553.12|4553.27|4552.87|4553.52|4553.12|4552.52|4552.12|1041
1642707570000|2022-01-20 19:39:30|4553.02|4552.62|4553.02|4552.62|4553.27|4552.87|4552.77|4552.37|671
1642707580000|2022-01-20 19:39:40|4553.27|4552.87|4553.27|4552.87|4553.52|4553.12|4552.77|4552.37|578
1642707590000|2022-01-20 19:39:50|4553.02|4552.62|4552.77|4552.37|4553.27|4552.87|4552.52|4552.12|395
1642707600000|2022-01-20 19:40:00|4552.52|4552.12|4551.52|4551.12|4552.52|4552.12|4551.02|4550.62|642
1642707610000|2022-01-20 19:40:10|4551.27|4550.87|4551.27|4550.87|4551.52|4551.12|4550.77|4550.37|377
1642707620000|2022-01-20 19:40:20|4551.52|4551.12|4552.02|4551.62|4552.52|4552.12|4551.27|4550.87|431
1642707630000|2022-01-20 19:40:30|4551.77|4551.37|4551.52|4551.12|4552.27|4551.87|4551.27|4550.87|357
1642707640000|2022-01-20 19:40:40|4551.27|4550.87|4551.27|4550.87|4552.02|4551.62|4551.02|4550.62|326
1642707650000|2022-01-20 19:40:50|4551.52|4551.12|4549.02|4548.62|4551.52|4551.12|4549.02|4548.62|1257
1642707660000|2022-01-20 19:41:00|4548.77|4548.37|4549.27|4548.87|4549.77|4549.37|4548.52|4548.12|1289
1642707670000|2022-01-20 19:41:10|4549.02|4548.62|4548.77|4548.37|4549.52|4549.12|4548.52|4548.12|820
1642707680000|2022-01-20 19:41:20|4548.52|4548.12|4549.27|4548.87|4550.14|4549.74|4548.52|4548.12|986
1642707690000|2022-01-20 19:41:30|4549.02|4548.62|4549.77|4549.37|4550.02|4549.62|4549.02|4548.62|398
1642707700000|2022-01-20 19:41:40|4550.02|4549.62|4550.27|4549.87|4550.52|4550.12|4549.77|4549.37|372
1642707710000|2022-01-20 19:41:50|4550.02|4549.62|4549.52|4549.12|4550.02|4549.62|4549.27|4548.87|344
1642707720000|2022-01-20 19:42:00|4549.77|4549.37|4549.39|4548.99|4550.52|4550.12|4549.27|4548.87|601
1642707730000|2022-01-20 19:42:10|4549.27|4548.87|4549.52|4549.12|4549.89|4549.49|4548.77|4548.37|778
1642707740000|2022-01-20 19:42:20|4549.27|4548.87|4548.77|4548.37|4549.27|4548.87|4548.52|4548.12|542
1642707750000|2022-01-20 19:42:30|4549.02|4548.62|4549.77|4549.37|4550.27|4549.87|4548.77|4548.37|560
1642707760000|2022-01-20 19:42:40|4550.02|4549.62|4549.52|4549.12|4550.02|4549.62|4549.02|4548.62|676
1642707770000|2022-01-20 19:42:50|4549.64|4549.24|4549.27|4548.87|4550.02|4549.62|4548.77|4548.37|728
1642707780000|2022-01-20 19:43:00|4549.52|4549.12|4551.52|4551.12|4551.77|4551.37|4549.52|4549.12|1081
1642707790000|2022-01-20 19:43:10|4551.27|4550.87|4551.39|4550.99|4551.77|4551.37|4551.27|4550.87|599
1642707800000|2022-01-20 19:43:20|4551.52|4551.12|4552.02|4551.62|4553.02|4552.62|4551.52|4551.12|751
1642707810000|2022-01-20 19:43:30|4551.77|4551.37|4551.27|4550.87|4551.77|4551.37|4550.52|4550.12|417
1642707820000|2022-01-20 19:43:40|4551.14|4550.74|4550.77|4550.37|4551.14|4550.74|4550.02|4549.62|382
1642707830000|2022-01-20 19:43:50|4550.52|4550.12|4549.77|4549.37|4550.77|4550.37|4549.52|4549.12|449
1642707840000|2022-01-20 19:44:00|4550.02|4549.62|4550.27|4549.87|4551.02|4550.62|4549.77|4549.37|446
1642707850000|2022-01-20 19:44:10|4550.14|4549.74|4548.77|4548.37|4550.14|4549.74|4548.52|4548.12|916
1642707860000|2022-01-20 19:44:20|4548.52|4548.12|4549.27|4548.87|4549.52|4549.12|4548.52|4548.12|810
1642707870000|2022-01-20 19:44:30|4549.52|4549.12|4549.52|4549.12|4550.52|4550.12|4549.27|4548.87|1492
1642707880000|2022-01-20 19:44:40|4549.77|4549.37|4549.77|4549.37|4550.02|4549.62|4549.52|4549.12|279
1642707890000|2022-01-20 19:44:50|4549.64|4549.24|4549.52|4549.12|4550.27|4549.87|4549.27|4548.87|977
1642707900000|2022-01-20 19:45:00|4549.77|4549.37|4551.02|4550.62|4551.02|4550.62|4549.27|4548.87|694
1642707910000|2022-01-20 19:45:10|4550.77|4550.37|4552.02|4551.62|4552.14|4551.74|4550.77|4550.37|616
1642707920000|2022-01-20 19:45:20|4552.52|4552.12|4552.02|4551.62|4552.52|4552.12|4551.77|4551.37|535
1642707930000|2022-01-20 19:45:30|4551.77|4551.37|4551.52|4551.12|4552.02|4551.62|4551.52|4551.12|446
1642707940000|2022-01-20 19:45:40|4551.77|4551.37|4552.27|4551.87|4553.02|4552.62|4551.77|4551.37|734
1642707950000|2022-01-20 19:45:50|4552.02|4551.62|4552.52|4552.12|4553.02|4552.62|4551.27|4550.87|517
1642707960000|2022-01-20 19:46:00|4552.27|4551.87|4551.52|4551.12|4552.52|4552.12|4551.27|4550.87|443
1642707970000|2022-01-20 19:46:10|4552.02|4551.62|4552.52|4552.12|4552.52|4552.12|4551.77|4551.37|483
1642707980000|2022-01-20 19:46:20|4552.27|4551.87|4551.52|4551.12|4553.02|4552.62|4551.27|4550.87|545
1642707990000|2022-01-20 19:46:30|4551.27|4550.87|4551.02|4550.62|4551.52|4551.12|4550.77|4550.37|461
1642708000000|2022-01-20 19:46:40|4550.77|4550.37|4551.02|4550.62|4551.77|4551.37|4550.64|4550.24|599
1642708010000|2022-01-20 19:46:50|4551.27|4550.87|4550.52|4550.12|4551.27|4550.87|4550.27|4549.87|562
1642708020000|2022-01-20 19:47:00|4550.39|4549.99|4548.77|4548.37|4550.39|4549.99|4548.52|4548.12|1553
1642708030000|2022-01-20 19:47:10|4548.64|4548.24|4547.52|4547.12|4548.64|4548.24|4547.02|4546.62|3400
1642708040000|2022-01-20 19:47:20|4547.02|4546.62|4548.02|4547.62|4548.52|4548.12|4547.02|4546.62|1064
1642708050000|2022-01-20 19:47:30|4547.77|4547.37|4548.52|4548.12|4549.02|4548.62|4547.77|4547.37|706
1642708060000|2022-01-20 19:47:40|4548.27|4547.87|4547.27|4546.87|4548.39|4547.99|4547.02|4546.62|963
1642708070000|2022-01-20 19:47:50|4547.52|4547.12|4547.77|4547.37|4548.27|4547.87|4547.14|4546.74|661
1642708080000|2022-01-20 19:48:00|4547.52|4547.12|4546.77|4546.37|4548.02|4547.62|4546.77|4546.37|641
1642708090000|2022-01-20 19:48:10|4546.52|4546.12|4546.02|4545.62|4546.77|4546.37|4545.52|4545.12|1339
1642708100000|2022-01-20 19:48:20|4545.77|4545.37|4546.52|4546.12|4546.52|4546.12|4545.52|4545.12|761
1642708110000|2022-01-20 19:48:30|4546.77|4546.37|4546.02|4545.62|4546.77|4546.37|4545.77|4545.37|466
1642708120000|2022-01-20 19:48:40|4545.77|4545.37|4545.77|4545.37|4546.27|4545.87|4545.27|4544.87|563
1642708130000|2022-01-20 19:48:50|4545.52|4545.12|4546.02|4545.62|4546.52|4546.12|4545.52|4545.12|462
1642708140000|2022-01-20 19:49:00|4546.27|4545.87|4547.52|4547.12|4547.52|4547.12|4546.02|4545.62|660
1642708150000|2022-01-20 19:49:10|4547.64|4547.24|4549.52|4549.12|4550.02|4549.62|4547.52|4547.12|1144
1642708160000|2022-01-20 19:49:20|4549.27|4548.87|4548.27|4547.87|4549.27|4548.87|4548.02|4547.62|734
1642708170000|2022-01-20 19:49:30|4548.77|4548.37|4551.02|4550.62|4551.02|4550.62|4548.77|4548.37|1028
1642708180000|2022-01-20 19:49:40|4551.27|4550.87|4551.27|4550.87|4551.77|4551.37|4551.02|4550.62|1256
1642708190000|2022-01-20 19:49:50|4551.14|4550.74|4551.27|4550.87|4552.02|4551.62|4551.02|4550.62|629
1642708200000|2022-01-20 19:50:00|4551.02|4550.62|4550.52|4550.12|4551.27|4550.87|4550.02|4549.62|840
1642708210000|2022-01-20 19:50:10|4550.77|4550.37|4552.27|4551.87|4552.77|4552.37|4550.77|4550.37|1454
1642708220000|2022-01-20 19:50:20|4552.02|4551.62|4553.52|4553.12|4554.02|4553.62|4552.02|4551.62|1174
1642708230000|2022-01-20 19:50:30|4553.27|4552.87|4553.77|4553.37|4554.02|4553.62|4553.02|4552.62|636
1642708240000|2022-01-20 19:50:40|4554.02|4553.62|4553.27|4552.87|4554.27|4553.87|4552.77|4552.37|926
1642708250000|2022-01-20 19:50:50|4553.02|4552.62|4552.27|4551.87|4553.52|4553.12|4552.27|4551.87|717
1642708260000|2022-01-20 19:51:00|4551.77|4551.37|4551.02|4550.62|4551.77|4551.37|4550.27|4549.87|792
1642708270000|2022-01-20 19:51:10|4551.27|4550.87|4551.27|4550.87|4551.52|4551.12|4550.52|4550.12|397
1642708280000|2022-01-20 19:51:20|4551.02|4550.62|4549.14|4548.74|4551.02|4550.62|4549.14|4548.74|625
1642708290000|2022-01-20 19:51:30|4549.02|4548.62|4549.52|4549.12|4549.77|4549.37|4548.52|4548.12|1080
1642708300000|2022-01-20 19:51:40|4549.77|4549.37|4549.52|4549.12|4550.02|4549.62|4548.52|4548.12|820
1642708310000|2022-01-20 19:51:50|4549.14|4548.74|4549.02|4548.62|4549.27|4548.87|4548.77|4548.37|277
1642708320000|2022-01-20 19:52:00|4549.52|4549.12|4549.52|4549.12|4550.02|4549.62|4549.02|4548.62|472
1642708330000|2022-01-20 19:52:10|4549.77|4549.37|4551.02|4550.62|4552.02|4551.62|4549.52|4549.12|748
1642708340000|2022-01-20 19:52:20|4550.77|4550.37|4550.02|4549.62|4551.02|4550.62|4549.77|4549.37|308
1642708350000|2022-01-20 19:52:30|4549.27|4548.87|4548.77|4548.37|4549.52|4549.12|4548.77|4548.37|301
1642708360000|2022-01-20 19:52:40|4549.02|4548.62|4549.02|4548.62|4549.77|4549.37|4548.64|4548.24|485
1642708370000|2022-01-20 19:52:50|4548.77|4548.37|4549.52|4549.12|4550.27|4549.87|4548.77|4548.37|594
1642708380000|2022-01-20 19:53:00|4549.39|4548.99|4550.14|4549.74|4550.52|4550.12|4549.02|4548.62|385
1642708390000|2022-01-20 19:53:10|4550.02|4549.62|4549.77|4549.37|4550.77|4550.37|4549.27|4548.87|454
1642708400000|2022-01-20 19:53:20|4550.02|4549.62|4550.52|4550.12|4550.77|4550.37|4549.14|4548.74|459
1642708410000|2022-01-20 19:53:30|4550.27|4549.87|4550.14|4549.74|4550.52|4550.12|4550.02|4549.62|244
1642708420000|2022-01-20 19:53:40|4550.27|4549.87|4550.02|4549.62|4550.77|4550.37|4549.77|4549.37|447
1642708430000|2022-01-20 19:53:50|4550.14|4549.74|4550.02|4549.62|4550.52|4550.12|4550.02|4549.62|342
1642708440000|2022-01-20 19:54:00|4550.27|4549.87|4550.77|4550.37|4551.27|4550.87|4550.02|4549.62|483
1642708450000|2022-01-20 19:54:10|4551.27|4550.87|4550.27|4549.87|4551.27|4550.87|4550.02|4549.62|554
1642708460000|2022-01-20 19:54:20|4550.77|4550.37|4550.52|4550.12|4551.02|4550.62|4550.52|4550.12|356
1642708470000|2022-01-20 19:54:30|4550.27|4549.87|4550.77|4550.37|4551.27|4550.87|4550.27|4549.87|526
1642708480000|2022-01-20 19:54:40|4551.02|4550.62|4551.02|4550.62|4551.52|4551.12|4550.89|4550.49|460
1642708490000|2022-01-20 19:54:50|4551.27|4550.87|4551.02|4550.62|4552.02|4551.62|4550.77|4550.37|498
1642708500000|2022-01-20 19:55:00|4551.27|4550.87|4551.52|4551.12|4551.64|4551.24|4550.77|4550.37|730
1642708510000|2022-01-20 19:55:10|4551.77|4551.37|4552.52|4552.12|4552.52|4552.12|4551.02|4550.62|755
1642708520000|2022-01-20 19:55:20|4552.77|4552.37|4552.02|4551.62|4553.02|4552.62|4552.02|4551.62|796
1642708530000|2022-01-20 19:55:30|4552.27|4551.87|4552.27|4551.87|4552.52|4552.12|4551.89|4551.49|404
1642708540000|2022-01-20 19:55:40|4552.52|4552.12|4552.77|4552.37|4552.77|4552.37|4552.27|4551.87|208
1642708550000|2022-01-20 19:55:50|4552.89|4552.49|4553.27|4552.87|4553.52|4553.12|4552.52|4552.12|441
1642708560000|2022-01-20 19:56:00|4553.52|4553.12|4552.27|4551.87|4553.52|4553.12|4552.02|4551.62|488
1642708570000|2022-01-20 19:56:10|4551.77|4551.37|4549.52|4549.12|4552.02|4551.62|4549.52|4549.12|996
1642708580000|2022-01-20 19:56:20|4549.27|4548.87|4548.77|4548.37|4550.02|4549.62|4548.02|4547.62|1187
1642708590000|2022-01-20 19:56:30|4549.02|4548.62|4548.02|4547.62|4549.02|4548.62|4548.02|4547.62|472
1642708600000|2022-01-20 19:56:40|4548.27|4547.87|4549.27|4548.87|4549.52|4549.12|4548.27|4547.87|509
1642708610000|2022-01-20 19:56:50|4549.14|4548.74|4548.77|4548.37|4549.27|4548.87|4548.52|4548.12|319
1642708620000|2022-01-20 19:57:00|4549.02|4548.62|4550.27|4549.87|4551.02|4550.62|4549.02|4548.62|544
1642708630000|2022-01-20 19:57:10|4550.52|4550.12|4549.27|4548.87|4550.52|4550.12|4549.27|4548.87|419
1642708640000|2022-01-20 19:57:20|4549.52|4549.12|4549.52|4549.12|4549.77|4549.37|4549.02|4548.62|326
1642708650000|2022-01-20 19:57:30|4549.77|4549.37|4551.02|4550.62|4551.27|4550.87|4549.52|4549.12|446
1642708660000|2022-01-20 19:57:40|4551.14|4550.74|4551.77|4551.37|4552.02|4551.62|4551.02|4550.62|351
1642708670000|2022-01-20 19:57:50|4552.02|4551.62|4551.52|4551.12|4552.02|4551.62|4551.02|4550.62|381
1642708680000|2022-01-20 19:58:00|4551.77|4551.37|4550.39|4549.99|4552.02|4551.62|4550.02|4549.62|683
1642708690000|2022-01-20 19:58:10|4550.52|4550.12|4549.77|4549.37|4550.52|4550.12|4549.52|4549.12|221
1642708700000|2022-01-20 19:58:20|4549.52|4549.12|4548.52|4548.12|4549.77|4549.37|4548.27|4547.87|464
1642708710000|2022-01-20 19:58:30|4548.27|4547.87|4548.52|4548.12|4548.77|4548.37|4548.27|4547.87|289
1642708720000|2022-01-20 19:58:40|4548.77|4548.37|4549.02|4548.62|4549.27|4548.87|4548.27|4547.87|392
1642708730000|2022-01-20 19:58:50|4548.89|4548.49|4548.02|4547.62|4549.02|4548.62|4548.02|4547.62|307
1642708740000|2022-01-20 19:59:00|4547.27|4546.87|4548.02|4547.62|4548.27|4547.87|4547.27|4546.87|947
1642708750000|2022-01-20 19:59:10|4547.77|4547.37|4547.39|4546.99|4547.77|4547.37|4547.27|4546.87|368
1642708760000|2022-01-20 19:59:20|4547.27|4546.87|4548.52|4548.12|4548.77|4548.37|4547.27|4546.87|564
1642708770000|2022-01-20 19:59:30|4548.64|4548.24|4550.27|4549.87|4550.27|4549.87|4548.52|4548.12|552
1642708780000|2022-01-20 19:59:40|4550.02|4549.62|4549.02|4548.62|4550.27|4549.87|4548.77|4548.37|370
1642708790000|2022-01-20 19:59:50|4549.27|4548.87|4547.77|4547.37|4549.27|4548.87|4547.52|4547.12|590
1642708800000|2022-01-20 20:00:00|4547.52|4547.12|4549.27|4548.87|4549.52|4549.12|4547.52|4547.12|627
1642708810000|2022-01-20 20:00:10|4549.02|4548.62|4548.52|4548.12|4549.39|4548.99|4548.52|4548.12|428
1642708820000|2022-01-20 20:00:20|4548.77|4548.37|4549.77|4549.37|4550.02|4549.62|4548.52|4548.12|375
1642708830000|2022-01-20 20:00:30|4550.02|4549.62|4551.02|4550.62|4551.02|4550.62|4549.27|4548.87|845
1642708840000|2022-01-20 20:00:40|4551.27|4550.87|4552.77|4552.37|4552.77|4552.37|4551.27|4550.87|980
1642708850000|2022-01-20 20:00:50|4553.02|4552.62|4553.02|4552.62|4553.77|4553.37|4552.77|4552.37|747
1642708860000|2022-01-20 20:01:00|4552.77|4552.37|4552.52|4552.12|4553.52|4553.12|4552.02|4551.62|620
1642708870000|2022-01-20 20:01:10|4552.77|4552.37|4552.02|4551.62|4553.27|4552.87|4551.52|4551.12|586
1642708880000|2022-01-20 20:01:20|4551.89|4551.49|4550.27|4549.87|4552.02|4551.62|4550.02|4549.62|487
1642708890000|2022-01-20 20:01:30|4550.14|4549.74|4549.77|4549.37|4550.27|4549.87|4549.27|4548.87|411
1642708900000|2022-01-20 20:01:40|4549.52|4549.12|4550.02|4549.62|4550.27|4549.87|4549.52|4549.12|326
1642708910000|2022-01-20 20:01:50|4549.77|4549.37|4551.77|4551.37|4551.77|4551.37|4549.77|4549.37|345
1642708920000|2022-01-20 20:02:00|4552.02|4551.62|4549.77|4549.37|4552.02|4551.62|4549.52|4549.12|555
1642708930000|2022-01-20 20:02:10|4550.02|4549.62|4549.77|4549.37|4550.27|4549.87|4549.52|4549.12|419
1642708940000|2022-01-20 20:02:20|4550.02|4549.62|4550.52|4550.12|4550.52|4550.12|4549.27|4548.87|273
1642708950000|2022-01-20 20:02:30|4550.27|4549.87|4551.02|4550.62|4551.14|4550.74|4550.27|4549.87|633
1642708960000|2022-01-20 20:02:40|4550.77|4550.37|4551.77|4551.37|4552.02|4551.62|4550.77|4550.37|657
1642708970000|2022-01-20 20:02:50|4551.52|4551.12|4551.77|4551.37|4553.02|4552.62|4551.52|4551.12|677
1642708980000|2022-01-20 20:03:00|4551.52|4551.12|4550.77|4550.37|4551.52|4551.12|4550.52|4550.12|465
1642708990000|2022-01-20 20:03:10|4550.52|4550.12|4551.02|4550.62|4551.27|4550.87|4550.52|4550.12|296
1642709000000|2022-01-20 20:03:20|4551.52|4551.12|4550.27|4549.87|4551.52|4551.12|4550.02|4549.62|416
1642709010000|2022-01-20 20:03:30|4549.77|4549.37|4549.52|4549.12|4549.77|4549.37|4549.02|4548.62|716
1642709020000|2022-01-20 20:03:40|4549.77|4549.37|4547.52|4547.12|4549.77|4549.37|4547.52|4547.12|669
1642709030000|2022-01-20 20:03:50|4547.27|4546.87|4544.02|4543.62|4547.52|4547.12|4544.02|4543.62|2775
1642709040000|2022-01-20 20:04:00|4544.27|4543.87|4542.77|4542.37|4545.27|4544.87|4542.27|4541.87|2195
1642709050000|2022-01-20 20:04:10|4542.52|4542.12|4541.52|4541.12|4543.02|4542.62|4541.27|4540.87|2090
1642709060000|2022-01-20 20:04:20|4541.77|4541.37|4542.52|4542.12|4542.77|4542.37|4541.52|4541.12|1056
1642709070000|2022-01-20 20:04:30|4542.39|4541.99|4542.77|4542.37|4542.77|4542.37|4541.77|4541.37|797
1642709080000|2022-01-20 20:04:40|4543.02|4542.62|4542.77|4542.37|4543.27|4542.87|4542.52|4542.12|661
1642709090000|2022-01-20 20:04:50|4543.27|4542.87|4543.27|4542.87|4544.02|4543.62|4543.02|4542.62|507
1642709100000|2022-01-20 20:05:00|4543.52|4543.12|4544.77|4544.37|4545.02|4544.62|4543.27|4542.87|846
1642709110000|2022-01-20 20:05:10|4544.64|4544.24|4543.77|4543.37|4545.02|4544.62|4543.27|4542.87|691
1642709120000|2022-01-20 20:05:20|4543.52|4543.12|4543.02|4542.62|4543.52|4543.12|4542.64|4542.24|444
1642709130000|2022-01-20 20:05:30|4542.77|4542.37|4543.02|4542.62|4543.27|4542.87|4542.77|4542.37|307
1642709140000|2022-01-20 20:05:40|4542.77|4542.37|4542.02|4541.62|4542.77|4542.37|4542.02|4541.62|374
1642709150000|2022-01-20 20:05:50|4541.77|4541.37|4540.89|4540.49|4542.02|4541.62|4540.77|4540.37|791
1642709160000|2022-01-20 20:06:00|4540.77|4540.37|4541.02|4540.62|4541.39|4540.99|4540.27|4539.87|1003
1642709170000|2022-01-20 20:06:10|4541.52|4541.12|4541.02|4540.62|4541.52|4541.12|4540.77|4540.37|706
1642709180000|2022-01-20 20:06:20|4540.52|4540.12|4540.52|4540.12|4540.77|4540.37|4539.77|4539.37|635
1642709190000|2022-01-20 20:06:30|4540.27|4539.87|4540.02|4539.62|4540.52|4540.12|4540.02|4539.62|348
1642709200000|2022-01-20 20:06:40|4539.89|4539.49|4539.27|4538.87|4539.89|4539.49|4539.02|4538.62|571
1642709210000|2022-01-20 20:06:50|4539.52|4539.12|4539.52|4539.12|4540.02|4539.62|4539.27|4538.87|592
1642709220000|2022-01-20 20:07:00|4539.39|4538.99|4539.02|4538.62|4539.77|4539.37|4539.02|4538.62|344
1642709230000|2022-01-20 20:07:10|4539.27|4538.87|4538.52|4538.12|4539.27|4538.87|4538.52|4538.12|804
1642709240000|2022-01-20 20:07:20|4537.27|4536.87|4537.27|4536.87|4537.77|4537.37|4537.02|4536.62|1196
1642709250000|2022-01-20 20:07:30|4537.02|4536.62|4538.27|4537.87|4538.27|4537.87|4536.77|4536.37|673
1642709260000|2022-01-20 20:07:40|4538.02|4537.62|4536.77|4536.37|4538.02|4537.62|4536.77|4536.37|442
1642709270000|2022-01-20 20:07:50|4536.52|4536.12|4537.77|4537.37|4538.02|4537.62|4536.52|4536.12|471
1642709280000|2022-01-20 20:08:00|4538.02|4537.62|4537.52|4537.12|4538.27|4537.87|4537.27|4536.87|890
1642709290000|2022-01-20 20:08:10|4537.77|4537.37|4537.02|4536.62|4537.77|4537.37|4537.02|4536.62|680
1642709300000|2022-01-20 20:08:20|4536.77|4536.37|4535.52|4535.12|4537.02|4536.62|4535.52|4535.12|742
1642709310000|2022-01-20 20:08:30|4535.77|4535.37|4535.02|4534.62|4535.77|4535.37|4534.77|4534.37|624
1642709320000|2022-01-20 20:08:40|4534.77|4534.37|4534.27|4533.87|4535.52|4535.12|4533.77|4533.37|1276
1642709330000|2022-01-20 20:08:50|4534.39|4533.99|4533.52|4533.12|4534.77|4534.37|4533.27|4532.87|885
1642709340000|2022-01-20 20:09:00|4533.77|4533.37|4534.52|4534.12|4534.52|4534.12|4533.27|4532.87|646
1642709350000|2022-01-20 20:09:10|4534.64|4534.24|4534.02|4533.62|4535.02|4534.62|4533.77|4533.37|759
1642709360000|2022-01-20 20:09:20|4533.77|4533.37|4533.77|4533.37|4534.27|4533.87|4533.52|4533.12|603
1642709370000|2022-01-20 20:09:30|4533.52|4533.12|4533.52|4533.12|4534.52|4534.12|4533.52|4533.12|1394
1642709380000|2022-01-20 20:09:40|4533.27|4532.87|4534.02|4533.62|4534.27|4533.87|4532.89|4532.49|870
1642709390000|2022-01-20 20:09:50|4534.27|4533.87|4534.77|4534.37|4534.77|4534.37|4534.02|4533.62|600
1642709400000|2022-01-20 20:10:00|4534.52|4534.12|4535.27|4534.87|4535.27|4534.87|4534.27|4533.87|873
1642709410000|2022-01-20 20:10:10|4535.14|4534.74|4536.27|4535.87|4536.52|4536.12|4535.02|4534.62|928
1642709420000|2022-01-20 20:10:20|4536.02|4535.62|4534.52|4534.12|4536.02|4535.62|4534.52|4534.12|638
1642709430000|2022-01-20 20:10:30|4534.77|4534.37|4535.52|4535.12|4535.52|4535.12|4534.27|4533.87|416
1642709440000|2022-01-20 20:10:40|4535.27|4534.87|4536.52|4536.12|4536.52|4536.12|4535.02|4534.62|629
1642709450000|2022-01-20 20:10:50|4536.27|4535.87|4537.27|4536.87|4537.27|4536.87|4535.89|4535.49|803
1642709460000|2022-01-20 20:11:00|4537.02|4536.62|4538.52|4538.12|4538.52|4538.12|4537.02|4536.62|1272
1642709470000|2022-01-20 20:11:10|4538.27|4537.87|4538.52|4538.12|4539.27|4538.87|4538.02|4537.62|1861
1642709480000|2022-01-20 20:11:20|4538.39|4537.99|4537.27|4536.87|4538.52|4538.12|4537.02|4536.62|664
1642709490000|2022-01-20 20:11:30|4537.02|4536.62|4536.77|4536.37|4537.27|4536.87|4535.77|4535.37|958
1642709500000|2022-01-20 20:11:40|4537.02|4536.62|4536.77|4536.37|4537.52|4537.12|4536.77|4536.37|402
1642709510000|2022-01-20 20:11:50|4536.52|4536.12|4537.27|4536.87|4537.77|4537.37|4536.52|4536.12|564
1642709520000|2022-01-20 20:12:00|4537.02|4536.62|4535.52|4535.12|4537.02|4536.62|4535.52|4535.12|418
1642709530000|2022-01-20 20:12:10|4535.77|4535.37|4535.52|4535.12|4535.77|4535.37|4534.77|4534.37|889
1642709540000|2022-01-20 20:12:20|4535.27|4534.87|4534.64|4534.24|4535.52|4535.12|4534.52|4534.12|388
1642709550000|2022-01-20 20:12:30|4534.52|4534.12|4536.02|4535.62|4536.02|4535.62|4534.52|4534.12|866
1642709560000|2022-01-20 20:12:40|4535.77|4535.37|4536.77|4536.37|4536.77|4536.37|4535.27|4534.87|595
1642709570000|2022-01-20 20:12:50|4536.52|4536.12|4535.52|4535.12|4536.77|4536.37|4535.27|4534.87|494
1642709580000|2022-01-20 20:13:00|4535.27|4534.87|4535.77|4535.37|4535.77|4535.37|4535.02|4534.62|459
1642709590000|2022-01-20 20:13:10|4535.52|4535.12|4535.52|4535.12|4535.77|4535.37|4534.77|4534.37|398
1642709600000|2022-01-20 20:13:20|4535.27|4534.87|4534.52|4534.12|4535.27|4534.87|4534.52|4534.12|345
1642709610000|2022-01-20 20:13:30|4534.27|4533.87|4534.27|4533.87|4534.27|4533.87|4533.52|4533.12|1142
1642709620000|2022-01-20 20:13:40|4534.52|4534.12|4536.02|4535.62|4536.02|4535.62|4534.52|4534.12|981
1642709630000|2022-01-20 20:13:50|4536.27|4535.87|4535.77|4535.37|4536.77|4536.37|4535.52|4535.12|651
1642709640000|2022-01-20 20:14:00|4535.52|4535.12|4533.02|4532.62|4535.77|4535.37|4533.02|4532.62|559
1642709650000|2022-01-20 20:14:10|4532.89|4532.49|4532.02|4531.62|4533.02|4532.62|4531.02|4530.62|1706
1642709660000|2022-01-20 20:14:20|4532.27|4531.87|4531.52|4531.12|4532.27|4531.87|4531.27|4530.87|474
1642709670000|2022-01-20 20:14:30|4531.02|4530.62|4530.52|4530.12|4531.52|4531.12|4530.52|4530.12|572
1642709680000|2022-01-20 20:14:40|4530.77|4530.37|4532.02|4531.62|4532.27|4531.87|4530.27|4529.87|705
1642709690000|2022-01-20 20:14:50|4531.77|4531.37|4531.02|4530.62|4532.02|4531.62|4530.77|4530.37|475
1642709700000|2022-01-20 20:15:00|4531.27|4530.87|4532.27|4531.87|4532.27|4531.87|4530.77|4530.37|787
1642709710000|2022-01-20 20:15:10|4532.02|4531.62|4532.89|4532.49|4533.02|4532.62|4531.77|4531.37|547
1642709720000|2022-01-20 20:15:20|4533.27|4532.87|4534.77|4534.37|4535.02|4534.62|4532.77|4532.37|1105
1642709730000|2022-01-20 20:15:30|4534.52|4534.12|4533.52|4533.12|4534.52|4534.12|4533.27|4532.87|573
1642709740000|2022-01-20 20:15:40|4533.39|4532.99|4532.77|4532.37|4533.52|4533.12|4532.27|4531.87|530
1642709750000|2022-01-20 20:15:50|4532.52|4532.12|4532.27|4531.87|4532.77|4532.37|4532.02|4531.62|471
1642709760000|2022-01-20 20:16:00|4532.14|4531.74|4530.52|4530.12|4533.27|4532.87|4530.52|4530.12|937
1642709770000|2022-01-20 20:16:10|4530.77|4530.37|4529.77|4529.37|4530.77|4530.37|4529.64|4529.24|1356
1642709780000|2022-01-20 20:16:20|4530.02|4529.62|4530.77|4530.37|4531.52|4531.12|4530.02|4529.62|673
1642709790000|2022-01-20 20:16:30|4530.52|4530.12|4531.02|4530.62|4531.52|4531.12|4530.52|4530.12|473
1642709800000|2022-01-20 20:16:40|4530.77|4530.37|4531.52|4531.12|4532.02|4531.62|4530.77|4530.37|623
1642709810000|2022-01-20 20:16:50|4531.27|4530.87|4532.02|4531.62|4532.27|4531.87|4531.27|4530.87|688
1642709820000|2022-01-20 20:17:00|4531.77|4531.37|4533.02|4532.62|4533.52|4533.12|4531.77|4531.37|706
1642709830000|2022-01-20 20:17:10|4532.77|4532.37|4531.27|4530.87|4532.77|4532.37|4531.02|4530.62|776
1642709840000|2022-01-20 20:17:20|4531.14|4530.74|4531.27|4530.87|4531.77|4531.37|4531.14|4530.74|472
1642709850000|2022-01-20 20:17:30|4531.39|4530.99|4532.52|4532.12|4533.27|4532.87|4531.27|4530.87|734
1642709860000|2022-01-20 20:17:40|4532.77|4532.37|4532.02|4531.62|4533.02|4532.62|4531.52|4531.12|610
1642709870000|2022-01-20 20:17:50|4531.77|4531.37|4532.02|4531.62|4532.52|4532.12|4531.77|4531.37|298
1642709880000|2022-01-20 20:18:00|4531.77|4531.37|4531.52|4531.12|4532.02|4531.62|4531.02|4530.62|528
1642709890000|2022-01-20 20:18:10|4531.77|4531.37|4532.02|4531.62|4532.14|4531.74|4531.02|4530.62|463
1642709900000|2022-01-20 20:18:20|4531.89|4531.49|4531.77|4531.37|4532.14|4531.74|4531.02|4530.62|489
1642709910000|2022-01-20 20:18:30|4531.52|4531.12|4531.52|4531.12|4531.77|4531.37|4531.27|4530.87|530
1642709920000|2022-01-20 20:18:40|4532.02|4531.62|4533.27|4532.87|4533.52|4533.12|4532.02|4531.62|607
1642709930000|2022-01-20 20:18:50|4533.14|4532.74|4533.77|4533.37|4534.02|4533.62|4532.77|4532.37|529
1642709940000|2022-01-20 20:19:00|4533.52|4533.12|4532.52|4532.12|4534.52|4534.12|4532.27|4531.87|989
1642709950000|2022-01-20 20:19:10|4532.77|4532.37|4533.77|4533.37|4534.02|4533.62|4532.77|4532.37|456
1642709960000|2022-01-20 20:19:20|4534.02|4533.62|4534.27|4533.87|4534.52|4534.12|4534.02|4533.62|517
1642709970000|2022-01-20 20:19:30|4534.77|4534.37|4535.77|4535.37|4536.27|4535.87|4534.52|4534.12|1348
1642709980000|2022-01-20 20:19:40|4536.02|4535.62|4536.02|4535.62|4537.02|4536.62|4535.52|4535.12|967
1642709990000|2022-01-20 20:19:50|4535.77|4535.37|4535.52|4535.12|4536.27|4535.87|4535.27|4534.87|549
1642710000000|2022-01-20 20:20:00|4535.77|4535.37|4534.9|4534.5|4535.77|4535.37|4534.65|4534.25|528
1642710010000|2022-01-20 20:20:10|4534.65|4534.25|4534.65|4534.25|4535.77|4535.37|4534.65|4534.25|512
1642710020000|2022-01-20 20:20:20|4534.9|4534.5|4534.65|4534.25|4534.9|4534.5|4533.9|4533.5|585
1642710030000|2022-01-20 20:20:30|4534.4|4534|4532.65|4532.25|4534.4|4534|4532.65|4532.25|747
1642710040000|2022-01-20 20:20:40|4532.9|4532.5|4532.9|4532.5|4533.15|4532.75|4532.4|4532|654
1642710050000|2022-01-20 20:20:50|4533.15|4532.75|4533.15|4532.75|4533.15|4532.75|4532.65|4532.25|404
1642710060000|2022-01-20 20:21:00|4532.9|4532.5|4530.9|4530.5|4532.9|4532.5|4530.65|4530.25|1047
1642710070000|2022-01-20 20:21:10|4530.65|4530.25|4530.15|4529.75|4531.15|4530.75|4529.65|4529.25|786
1642710080000|2022-01-20 20:21:20|4529.9|4529.5|4529.65|4529.25|4531.02|4530.62|4529.65|4529.25|694
1642710090000|2022-01-20 20:21:30|4529.4|4529|4529.4|4529|4529.9|4529.5|4528.9|4528.5|972
1642710100000|2022-01-20 20:21:40|4529.15|4528.75|4529.15|4528.75|4529.4|4529|4528.9|4528.5|718
1642710110000|2022-01-20 20:21:50|4528.9|4528.5|4529.65|4529.25|4530.4|4530|4528.9|4528.5|832
1642710120000|2022-01-20 20:22:00|4529.9|4529.5|4529.65|4529.25|4530.15|4529.75|4529.65|4529.25|433
1642710130000|2022-01-20 20:22:10|4529.4|4529|4529.15|4528.75|4530.4|4530|4528.9|4528.5|660
1642710140000|2022-01-20 20:22:20|4528.9|4528.5|4529.4|4529|4529.9|4529.5|4528.9|4528.5|1118
1642710150000|2022-01-20 20:22:30|4529.15|4528.75|4529.02|4528.62|4529.65|4529.25|4528.9|4528.5|547
1642710160000|2022-01-20 20:22:40|4529.15|4528.75|4529.65|4529.25|4529.65|4529.25|4528.9|4528.5|479
1642710170000|2022-01-20 20:22:50|4529.52|4529.12|4530.65|4530.25|4531.9|4531.5|4529.52|4529.12|1403
1642710180000|2022-01-20 20:23:00|4530.4|4530|4529.15|4528.75|4530.65|4530.25|4529.15|4528.75|1011
1642710190000|2022-01-20 20:23:10|4528.9|4528.5|4526.65|4526.25|4528.9|4528.5|4526.4|4526|2642
1642710200000|2022-01-20 20:23:20|4526.4|4526|4526.15|4525.75|4526.9|4526.5|4525.9|4525.5|1112
1642710210000|2022-01-20 20:23:30|4525.9|4525.5|4525.77|4525.37|4526.15|4525.75|4525.4|4525|1080
1642710220000|2022-01-20 20:23:40|4525.65|4525.25|4525.15|4524.75|4525.65|4525.25|4524.9|4524.5|750
1642710230000|2022-01-20 20:23:50|4524.9|4524.5|4525.4|4525|4525.4|4525|4524.65|4524.25|468
1642710240000|2022-01-20 20:24:00|4525.65|4525.25|4526.9|4526.5|4527.15|4526.75|4525.65|4525.25|1314
1642710250000|2022-01-20 20:24:10|4526.77|4526.37|4526.15|4525.75|4527.65|4527.25|4525.9|4525.5|648
1642710260000|2022-01-20 20:24:20|4525.9|4525.5|4524.9|4524.5|4526.15|4525.75|4524.9|4524.5|430
1642710270000|2022-01-20 20:24:30|4525.15|4524.75|4525.15|4524.75|4525.15|4524.75|4524.65|4524.25|839
1642710280000|2022-01-20 20:24:40|4525.4|4525|4525.4|4525|4525.9|4525.5|4525.15|4524.75|690
1642710290000|2022-01-20 20:24:50|4525.27|4524.87|4525.4|4525|4525.4|4525|4525.15|4524.75|295
1642710300000|2022-01-20 20:25:00|4525.27|4524.87|4525.77|4525.37|4525.9|4525.5|4525.15|4524.75|422
1642710310000|2022-01-20 20:25:10|4525.65|4525.25|4525.9|4525.5|4525.9|4525.5|4524.9|4524.5|453
1642710320000|2022-01-20 20:25:20|4525.65|4525.25|4522.15|4521.75|4525.65|4525.25|4521.65|4521.25|2821
1642710330000|2022-01-20 20:25:30|4521.9|4521.5|4521.77|4521.37|4522.15|4521.75|4520.65|4520.25|2101
1642710340000|2022-01-20 20:25:40|4521.65|4521.25|4522.15|4521.75|4522.65|4522.25|4520.9|4520.5|1638
1642710350000|2022-01-20 20:25:50|4521.9|4521.5|4522.15|4521.75|4522.4|4522|4521.65|4521.25|546
1642710360000|2022-01-20 20:26:00|4522.4|4522|4522.4|4522|4522.9|4522.5|4522.15|4521.75|630
1642710370000|2022-01-20 20:26:10|4522.65|4522.25|4521.15|4520.75|4522.65|4522.25|4520.9|4520.5|1009
1642710380000|2022-01-20 20:26:20|4521.4|4521|4520.9|4520.5|4521.4|4521|4520.65|4520.25|626
1642710390000|2022-01-20 20:26:30|4521.4|4521|4521.9|4521.5|4522.15|4521.75|4521.15|4520.75|688
1642710400000|2022-01-20 20:26:40|4521.4|4521|4520.9|4520.5|4521.4|4521|4520.4|4520|637
1642710410000|2022-01-20 20:26:50|4520.65|4520.25|4520.15|4519.75|4520.9|4520.5|4519.4|4519|1288
1642710420000|2022-01-20 20:27:00|4520.4|4520|4519.65|4519.25|4520.4|4520|4519.4|4519|755
1642710430000|2022-01-20 20:27:10|4519.9|4519.5|4520.65|4520.25|4520.9|4520.5|4519.65|4519.25|898
1642710440000|2022-01-20 20:27:20|4520.9|4520.5|4520.15|4519.75|4521.65|4521.25|4520.15|4519.75|818
1642710450000|2022-01-20 20:27:30|4519.9|4519.5|4519.4|4519|4520.15|4519.75|4519.15|4518.75|457
1642710460000|2022-01-20 20:27:40|4519.27|4518.87|4519.65|4519.25|4519.65|4519.25|4518.65|4518.25|889
1642710470000|2022-01-20 20:27:50|4519.4|4519|4520.4|4520|4521.15|4520.75|4519.4|4519|1381
1642710480000|2022-01-20 20:28:00|4520.15|4519.75|4518.9|4518.5|4520.4|4520|4518.9|4518.5|951
1642710490000|2022-01-20 20:28:10|4518.65|4518.25|4519.15|4518.75|4519.15|4518.75|4517.65|4517.25|2098
1642710500000|2022-01-20 20:28:20|4519.4|4519|4520.15|4519.75|4520.4|4520|4519.15|4518.75|750
1642710510000|2022-01-20 20:28:30|4519.9|4519.5|4522.65|4522.25|4523.4|4523|4519.9|4519.5|1332
1642710520000|2022-01-20 20:28:40|4522.4|4522|4522.65|4522.25|4523.65|4523.25|4522.4|4522|1337
1642710530000|2022-01-20 20:28:50|4522.9|4522.5|4523.4|4523|4523.4|4523|4522.4|4522|849
1642710540000|2022-01-20 20:29:00|4523.52|4523.12|4522.9|4522.5|4524.15|4523.75|4522.65|4522.25|990
1642710550000|2022-01-20 20:29:10|4523.15|4522.75|4524.9|4524.5|4525.15|4524.75|4522.4|4522|1141
1642710560000|2022-01-20 20:29:20|4525.9|4525.5|4523.9|4523.5|4527.15|4526.75|4523.9|4523.5|2232
1642710570000|2022-01-20 20:29:30|4523.65|4523.25|4523.4|4523|4523.9|4523.5|4522.65|4522.25|1262
1642710580000|2022-01-20 20:29:40|4523.15|4522.75|4522.15|4521.75|4523.15|4522.75|4521.65|4521.25|989
1642710590000|2022-01-20 20:29:50|4521.9|4521.5|4522.15|4521.75|4522.4|4522|4521.4|4521|843
1642710600000|2022-01-20 20:30:00|4521.9|4521.5|4519.4|4519|4521.9|4521.5|4519.15|4518.75|1204
1642710610000|2022-01-20 20:30:10|4519.65|4519.25|4519.4|4519|4520.15|4519.75|4518.65|4518.25|1058
1642710620000|2022-01-20 20:30:20|4519.15|4518.75|4518.65|4518.25|4519.4|4519|4518.15|4517.75|567
1642710630000|2022-01-20 20:30:30|4518.15|4517.75|4518.15|4517.75|4518.4|4518|4517.9|4517.5|706
1642710640000|2022-01-20 20:30:40|4518.4|4518|4518.4|4518|4519.4|4519|4518.15|4517.75|994
1642710650000|2022-01-20 20:30:50|4518.65|4518.25|4519.65|4519.25|4519.9|4519.5|4518.4|4518|808
1642710660000|2022-01-20 20:31:00|4519.9|4519.5|4521.15|4520.75|4521.15|4520.75|4518.9|4518.5|704
1642710670000|2022-01-20 20:31:10|4521.4|4521|4521.9|4521.5|4522.27|4521.87|4521.02|4520.62|776
1642710680000|2022-01-20 20:31:20|4521.65|4521.25|4520.4|4520|4521.9|4521.5|4520.15|4519.75|566
1642710690000|2022-01-20 20:31:30|4520.15|4519.75|4522.9|4522.5|4522.9|4522.5|4519.9|4519.5|666
1642710700000|2022-01-20 20:31:40|4523.15|4522.75|4521.4|4521|4523.15|4522.75|4520.65|4520.25|912
1642710710000|2022-01-20 20:31:50|4521.27|4520.87|4520.9|4520.5|4521.4|4521|4520.65|4520.25|416
1642710720000|2022-01-20 20:32:00|4521.15|4520.75|4520.4|4520|4521.15|4520.75|4519.4|4519|776
1642710730000|2022-01-20 20:32:10|4520.52|4520.12|4519.15|4518.75|4520.65|4520.25|4519.15|4518.75|475
1642710740000|2022-01-20 20:32:20|4519.4|4519|4518.15|4517.75|4519.4|4519|4517.9|4517.5|1427
1642710750000|2022-01-20 20:32:30|4518.27|4517.87|4516.02|4515.62|4518.27|4517.87|4515.65|4515.25|2945
1642710760000|2022-01-20 20:32:40|4515.9|4515.5|4515.9|4515.5|4516.65|4516.25|4515.65|4515.25|1163
1642710770000|2022-01-20 20:32:50|4515.65|4515.25|4516.15|4515.75|4516.9|4516.5|4515.65|4515.25|941
1642710780000|2022-01-20 20:33:00|4516.4|4516|4517.9|4517.5|4518.65|4518.25|4516.4|4516|963
1642710790000|2022-01-20 20:33:10|4518.15|4517.75|4519.27|4518.87|4519.9|4519.5|4517.65|4517.25|1108
1642710800000|2022-01-20 20:33:20|4519.4|4519|4520.4|4520|4521.15|4520.75|4519.4|4519|900
1642710810000|2022-01-20 20:33:30|4519.9|4519.5|4520.4|4520|4520.65|4520.25|4519.4|4519|896
1642710820000|2022-01-20 20:33:40|4520.15|4519.75|4518.4|4518|4520.4|4520|4518.15|4517.75|843
1642710830000|2022-01-20 20:33:50|4518.65|4518.25|4519.4|4519|4519.9|4519.5|4518.4|4518|636
1642710840000|2022-01-20 20:34:00|4519.65|4519.25|4520.9|4520.5|4520.9|4520.5|4518.65|4518.25|624
1642710850000|2022-01-20 20:34:10|4521.15|4520.75|4520.65|4520.25|4521.4|4521|4520.15|4519.75|822
1642710860000|2022-01-20 20:34:20|4520.4|4520|4519.15|4518.75|4520.65|4520.25|4519.15|4518.75|625
1642710870000|2022-01-20 20:34:30|4518.9|4518.5|4518.9|4518.5|4519.15|4518.75|4518.4|4518|565
1642710880000|2022-01-20 20:34:40|4518.65|4518.25|4518.4|4518|4519.15|4518.75|4517.9|4517.5|657
1642710890000|2022-01-20 20:34:50|4518.15|4517.75|4517.9|4517.5|4518.4|4518|4517.65|4517.25|444
1642710900000|2022-01-20 20:35:00|4517.65|4517.25|4516.9|4516.5|4517.9|4517.5|4515.9|4515.5|1122
1642710910000|2022-01-20 20:35:10|4517.15|4516.75|4516.9|4516.5|4517.65|4517.25|4516.65|4516.25|771
1642710920000|2022-01-20 20:35:20|4516.65|4516.25|4515.4|4515|4516.65|4516.25|4515.4|4515|912
1642710930000|2022-01-20 20:35:30|4515.65|4515.25|4514.9|4514.5|4515.65|4515.25|4514.9|4514.5|950
1642710940000|2022-01-20 20:35:40|4515.02|4514.62|4515.15|4514.75|4515.9|4515.5|4514.65|4514.25|1148
1642710950000|2022-01-20 20:35:50|4515.4|4515|4514.9|4514.5|4515.4|4515|4513.65|4513.25|1107
1642710960000|2022-01-20 20:36:00|4515.15|4514.75|4514.4|4514|4515.15|4514.75|4514.15|4513.75|705
1642710970000|2022-01-20 20:36:10|4514.15|4513.75|4514.15|4513.75|4514.9|4514.5|4513.65|4513.25|1833
1642710980000|2022-01-20 20:36:20|4513.9|4513.5|4514.15|4513.75|4514.15|4513.75|4513.4|4513|1237
1642710990000|2022-01-20 20:36:30|4513.9|4513.5|4513.4|4513|4513.9|4513.5|4513.4|4513|1047
1642711000000|2022-01-20 20:36:40|4513.15|4512.75|4512.9|4512.5|4513.15|4512.75|4511.9|4511.5|3624
1642711010000|2022-01-20 20:36:50|4512.65|4512.25|4511.65|4511.25|4513.15|4512.75|4511.4|4511|1109
1642711020000|2022-01-20 20:37:00|4511.9|4511.5|4510.9|4510.5|4512.4|4512|4510.9|4510.5|905
1642711030000|2022-01-20 20:37:10|4511.15|4510.75|4509.9|4509.5|4511.15|4510.75|4509.4|4509|1601
1642711040000|2022-01-20 20:37:20|4509.65|4509.25|4508.9|4508.5|4509.9|4509.5|4508.9|4508.5|1452
1642711050000|2022-01-20 20:37:30|4508.77|4508.37|4507.65|4507.25|4509.15|4508.75|4507.4|4507|1963
1642711060000|2022-01-20 20:37:40|4507.4|4507|4507.65|4507.25|4509.4|4509|4507.15|4506.75|1918
1642711070000|2022-01-20 20:37:50|4507.9|4507.5|4505.9|4505.5|4508.4|4508|4505.9|4505.5|1412
1642711080000|2022-01-20 20:38:00|4506.4|4506|4506.4|4506|4506.9|4506.5|4505.9|4505.5|1705
1642711090000|2022-01-20 20:38:10|4506.15|4505.75|4507.15|4506.75|4507.4|4507|4505.4|4505|1336
1642711100000|2022-01-20 20:38:20|4506.9|4506.5|4507.4|4507|4507.4|4507|4506.4|4506|1296
1642711110000|2022-01-20 20:38:30|4507.15|4506.75|4506.9|4506.5|4507.65|4507.25|4506.4|4506|1248
1642711120000|2022-01-20 20:38:40|4506.65|4506.25|4506.15|4505.75|4506.9|4506.5|4505.9|4505.5|891
1642711130000|2022-01-20 20:38:50|4506.4|4506|4504.65|4504.25|4506.77|4506.37|4503.9|4503.5|1822
1642711140000|2022-01-20 20:39:00|4504.4|4504|4504.65|4504.25|4504.9|4504.5|4504.15|4503.75|1245
1642711150000|2022-01-20 20:39:10|4504.4|4504|4506.4|4506|4507.15|4506.75|4503.65|4503.25|2390
1642711160000|2022-01-20 20:39:20|4505.9|4505.5|4507.65|4507.25|4508.15|4507.75|4505.9|4505.5|1129
1642711170000|2022-01-20 20:39:30|4507.4|4507|4508.9|4508.5|4509.15|4508.75|4507.4|4507|1263
1642711180000|2022-01-20 20:39:40|4508.65|4508.25|4509.15|4508.75|4509.65|4509.25|4508.15|4507.75|1012
1642711190000|2022-01-20 20:39:50|4508.9|4508.5|4509.9|4509.5|4509.9|4509.5|4508.65|4508.25|795
1642711200000|2022-01-20 20:40:00|4509.65|4509.25|4511.15|4510.75|4511.9|4511.5|4509.65|4509.25|1744
1642711210000|2022-01-20 20:40:10|4510.9|4510.5|4509.15|4508.75|4511.4|4511|4508.77|4508.37|1282
1642711220000|2022-01-20 20:40:20|4508.9|4508.5|4508.15|4507.75|4508.9|4508.5|4507.9|4507.5|913
1642711230000|2022-01-20 20:40:30|4507.65|4507.25|4508.4|4508|4509.65|4509.25|4507.15|4506.75|2101
1642711240000|2022-01-20 20:40:40|4508.15|4507.75|4508.65|4508.25|4509.15|4508.75|4508.15|4507.75|1017
1642711250000|2022-01-20 20:40:50|4508.4|4508|4508.15|4507.75|4509.15|4508.75|4507.65|4507.25|1011
1642711260000|2022-01-20 20:41:00|4507.65|4507.25|4507.4|4507|4508.65|4508.25|4507.15|4506.75|700
1642711270000|2022-01-20 20:41:10|4507.65|4507.25|4510.15|4509.75|4510.15|4509.75|4507.4|4507|1321
1642711280000|2022-01-20 20:41:20|4510.27|4509.87|4511.15|4510.75|4512.15|4511.75|4510.27|4509.87|1192
1642711290000|2022-01-20 20:41:30|4510.9|4510.5|4512.4|4512|4512.65|4512.25|4510.65|4510.25|901
1642711300000|2022-01-20 20:41:40|4512.65|4512.25|4511.65|4511.25|4513.52|4513.12|4511.65|4511.25|1639
1642711310000|2022-01-20 20:41:50|4511.9|4511.5|4510.65|4510.25|4511.9|4511.5|4510.15|4509.75|946
1642711320000|2022-01-20 20:42:00|4510.4|4510|4511.65|4511.25|4511.65|4511.25|4509.65|4509.25|918
1642711330000|2022-01-20 20:42:10|4511.9|4511.5|4511.9|4511.5|4512.9|4512.5|4511.65|4511.25|745
1642711340000|2022-01-20 20:42:20|4511.4|4511|4512.65|4512.25|4512.65|4512.25|4511.15|4510.75|767
1642711350000|2022-01-20 20:42:30|4512.4|4512|4512.4|4512|4512.9|4512.5|4511.9|4511.5|761
1642711360000|2022-01-20 20:42:40|4511.9|4511.5|4508.9|4508.5|4511.9|4511.5|4508.9|4508.5|2021
1642711370000|2022-01-20 20:42:50|4508.65|4508.25|4508.15|4507.75|4508.65|4508.25|4507.4|4507|1011
1642711380000|2022-01-20 20:43:00|4507.9|4507.5|4507.27|4506.87|4508.15|4507.75|4507.15|4506.75|776
1642711390000|2022-01-20 20:43:10|4507.15|4506.75|4507.9|4507.5|4508.4|4508|4507.15|4506.75|736
1642711400000|2022-01-20 20:43:20|4508.15|4507.75|4508.4|4508|4509.02|4508.62|4507.9|4507.5|802
1642711410000|2022-01-20 20:43:30|4508.15|4507.75|4507.4|4507|4508.65|4508.25|4507.15|4506.75|1462
1642711420000|2022-01-20 20:43:40|4507.65|4507.25|4509.15|4508.75|4509.65|4509.25|4507.4|4507|1169
1642711430000|2022-01-20 20:43:50|4508.9|4508.5|4507.65|4507.25|4508.9|4508.5|4507.4|4507|721
1642711440000|2022-01-20 20:44:00|4507.4|4507|4506.4|4506|4507.4|4507|4506.15|4505.75|1083
1642711450000|2022-01-20 20:44:10|4506.15|4505.75|4505.65|4505.25|4506.15|4505.75|4505.15|4504.75|800
1642711460000|2022-01-20 20:44:20|4505.9|4505.5|4506.15|4505.75|4506.15|4505.75|4505.15|4504.75|530
1642711470000|2022-01-20 20:44:30|4505.9|4505.5|4504.4|4504|4506.4|4506|4504.15|4503.75|968
1642711480000|2022-01-20 20:44:40|4504.52|4504.12|4504.9|4504.5|4505.65|4505.25|4504.4|4504|800
1642711490000|2022-01-20 20:44:50|4505.15|4504.75|4505.15|4504.75|4506.15|4505.75|4504.9|4504.5|558
1642711500000|2022-01-20 20:45:00|4505.4|4505|4503.4|4503|4505.4|4505|4503.4|4503|1598
1642711510000|2022-01-20 20:45:10|4503.15|4502.75|4503.4|4503|4504.15|4503.75|4502.15|4501.75|1799
1642711520000|2022-01-20 20:45:20|4503.15|4502.75|4503.4|4503|4504.15|4503.75|4503.15|4502.75|841
1642711530000|2022-01-20 20:45:30|4503.15|4502.75|4501.65|4501.25|4503.15|4502.75|4501.4|4501|939
1642711540000|2022-01-20 20:45:40|4501.4|4501|4503.9|4503.5|4503.9|4503.5|4501.4|4501|1190
1642711550000|2022-01-20 20:45:50|4503.65|4503.25|4504.15|4503.75|4505.15|4504.75|4502.65|4502.25|2132
1642711560000|2022-01-20 20:46:00|4503.9|4503.5|4503.4|4503|4503.9|4503.5|4502.65|4502.25|863
1642711570000|2022-01-20 20:46:10|4503.15|4502.75|4504.65|4504.25|4505.4|4505|4502.9|4502.5|809
1642711580000|2022-01-20 20:46:20|4505.15|4504.75|4504.65|4504.25|4507.15|4506.75|4504.4|4504|1462
1642711590000|2022-01-20 20:46:30|4504.4|4504|4503.4|4503|4504.9|4504.5|4503.4|4503|828
1642711600000|2022-01-20 20:46:40|4503.15|4502.75|4502.4|4502|4503.15|4502.75|4501.65|4501.25|1288
1642711610000|2022-01-20 20:46:50|4502.65|4502.25|4501.65|4501.25|4503.4|4503|4501.65|4501.25|1189
1642711620000|2022-01-20 20:47:00|4501.9|4501.5|4502.27|4501.87|4502.27|4501.87|4501.15|4500.75|1588
1642711630000|2022-01-20 20:47:10|4502.15|4501.75|4503.27|4502.87|4503.65|4503.25|4501.9|4501.5|999
1642711640000|2022-01-20 20:47:20|4503.4|4503|4501.77|4501.37|4503.65|4503.25|4501.65|4501.25|874
1642711650000|2022-01-20 20:47:30|4501.65|4501.25|4502.15|4501.75|4502.4|4502|4501.4|4501|1011
1642711660000|2022-01-20 20:47:40|4501.9|4501.5|4501.65|4501.25|4502.65|4502.25|4501.4|4501|701
1642711670000|2022-01-20 20:47:50|4501.77|4501.37|4499.4|4499|4502.4|4502|4499.4|4499|2558
1642711680000|2022-01-20 20:48:00|4499.9|4499.5|4501.4|4501|4501.65|4501.25|4499.15|4498.75|1555
1642711690000|2022-01-20 20:48:10|4500.9|4500.5|4501.65|4501.25|4503.9|4503.5|4500.9|4500.5|1536
1642711700000|2022-01-20 20:48:20|4501.9|4501.5|4499.9|4499.5|4502.15|4501.75|4499.9|4499.5|948
1642711710000|2022-01-20 20:48:30|4500.15|4499.75|4499.65|4499.25|4500.65|4500.25|4499.4|4499|667
1642711720000|2022-01-20 20:48:40|4499.4|4499|4499.9|4499.5|4499.9|4499.5|4498.4|4498|1603
1642711730000|2022-01-20 20:48:50|4500.02|4499.62|4499.15|4498.75|4500.4|4500|4499.02|4498.62|587
1642711740000|2022-01-20 20:49:00|4498.9|4498.5|4499.15|4498.75|4499.27|4498.87|4498.52|4498.12|753
1642711750000|2022-01-20 20:49:10|4499.4|4499|4497.15|4496.75|4499.4|4499|4497.15|4496.75|1676
1642711760000|2022-01-20 20:49:20|4497.4|4497|4496.9|4496.5|4497.4|4497|4496.9|4496.5|1133
1642711770000|2022-01-20 20:49:30|4497.15|4496.75|4496.9|4496.5|4497.9|4497.5|4496.9|4496.5|926
1642711780000|2022-01-20 20:49:40|4497.15|4496.75|4496.9|4496.5|4497.4|4497|4496.9|4496.5|874
1642711790000|2022-01-20 20:49:50|4496.15|4495.75|4495.15|4494.75|4496.15|4495.75|4494.9|4494.5|1720
1642711800000|2022-01-20 20:50:00|4493.65|4493.25|4494.4|4494|4496.15|4495.75|4492.65|4492.25|5780
1642711810000|2022-01-20 20:50:10|4493.65|4493.25|4497.15|4496.75|4497.77|4497.37|4493.65|4493.25|2258
1642711820000|2022-01-20 20:50:20|4497.4|4497|4498.4|4498|4499.15|4498.75|4496.65|4496.25|2567
1642711830000|2022-01-20 20:50:30|4498.65|4498.25|4499.4|4499|4500.65|4500.25|4498.4|4498|1586
1642711840000|2022-01-20 20:50:40|4499.9|4499.5|4497.15|4496.75|4500.15|4499.75|4496.65|4496.25|1749
1642711850000|2022-01-20 20:50:50|4497.4|4497|4499.15|4498.75|4499.4|4499|4497.4|4497|777
1642711860000|2022-01-20 20:51:00|4499.02|4498.62|4500.15|4499.75|4501.15|4500.75|4498.65|4498.25|1602
1642711870000|2022-01-20 20:51:10|4499.9|4499.5|4497.9|4497.5|4501.65|4501.25|4497.9|4497.5|1521
1642711880000|2022-01-20 20:51:20|4498.15|4497.75|4498.9|4498.5|4499.4|4499|4497.9|4497.5|1362
1642711890000|2022-01-20 20:51:30|4498.65|4498.25|4497.65|4497.25|4498.65|4498.25|4497.15|4496.75|1058
1642711900000|2022-01-20 20:51:40|4497.9|4497.5|4496.65|4496.25|4499.15|4498.75|4496.65|4496.25|957
1642711910000|2022-01-20 20:51:50|4496.4|4496|4495.65|4495.25|4496.65|4496.25|4495.65|4495.25|884
1642711920000|2022-01-20 20:52:00|4495.9|4495.5|4494.9|4494.5|4497.15|4496.75|4494.65|4494.25|1156
1642711930000|2022-01-20 20:52:10|4494.65|4494.25|4493.9|4493.5|4494.9|4494.5|4493.65|4493.25|1507
1642711940000|2022-01-20 20:52:20|4493.65|4493.25|4492.9|4492.5|4493.65|4493.25|4491.9|4491.5|1940
1642711950000|2022-01-20 20:52:30|4492.65|4492.25|4492.65|4492.25|4493.15|4492.75|4490.65|4490.25|1529
1642711960000|2022-01-20 20:52:40|4492.52|4492.12|4490.4|4490|4492.52|4492.12|4490.4|4490|1138
1642711970000|2022-01-20 20:52:50|4490.65|4490.25|4491.15|4490.75|4491.9|4491.5|4490.4|4490|1259
1642711980000|2022-01-20 20:53:00|4490.9|4490.5|4489.4|4489|4491.15|4490.75|4488.9|4488.5|1613
1642711990000|2022-01-20 20:53:10|4489.65|4489.25|4488.15|4487.75|4489.65|4489.25|4487.9|4487.5|1641
1642712000000|2022-01-20 20:53:20|4488.65|4488.25|4488.4|4488|4489.9|4489.5|4488.4|4488|1617
1642712010000|2022-01-20 20:53:30|4488.65|4488.25|4488.4|4488|4488.65|4488.25|4487.9|4487.5|1267
1642712020000|2022-01-20 20:53:40|4488.15|4487.75|4488.4|4488|4488.65|4488.25|4487.15|4486.75|1216
1642712030000|2022-01-20 20:53:50|4488.9|4488.5|4487.4|4487|4488.9|4488.5|4487.4|4487|968
1642712040000|2022-01-20 20:54:00|4487.15|4486.75|4485.4|4485|4487.4|4487|4485.4|4485|1957
1642712050000|2022-01-20 20:54:10|4485.15|4484.75|4485.15|4484.75|4485.4|4485|4483.65|4483.25|2398
1642712060000|2022-01-20 20:54:20|4485.4|4485|4484.15|4483.75|4485.65|4485.25|4483.9|4483.5|1766
1642712070000|2022-01-20 20:54:30|4484.4|4484|4483.65|4483.25|4484.65|4484.25|4483.65|4483.25|1380
1642712080000|2022-01-20 20:54:40|4483.9|4483.5|4483.9|4483.5|4484.15|4483.75|4483.4|4483|2077
1642712090000|2022-01-20 20:54:50|4483.65|4483.25|4483.9|4483.5|4484.4|4484|4483.4|4483|4621
1642712100000|2022-01-20 20:55:00|4483.65|4483.25|4482.65|4482.25|4484.4|4484|4481.4|4481|4398
1642712110000|2022-01-20 20:55:10|4481.9|4481.5|4481.65|4481.25|4483.4|4483|4481.4|4481|2072
1642712120000|2022-01-20 20:55:20|4481.4|4481|4478.65|4478.25|4481.4|4481|4478.4|4478|3592
1642712130000|2022-01-20 20:55:30|4478.4|4478|4478.65|4478.25|4480.4|4480|4478.4|4478|3137
1642712140000|2022-01-20 20:55:40|4478.52|4478.12|4478.4|4478|4478.9|4478.5|4477.4|4477|3201
1642712150000|2022-01-20 20:55:50|4477.9|4477.5|4481.15|4480.75|4481.15|4480.75|4477.52|4477.12|2109
1642712160000|2022-01-20 20:56:00|4481.65|4481.25|4479.15|4478.75|4481.65|4481.25|4479.15|4478.75|2092
1642712170000|2022-01-20 20:56:10|4478.65|4478.25|4479.65|4479.25|4479.65|4479.25|4477.4|4477|2382
1642712180000|2022-01-20 20:56:20|4479.4|4479|4478.15|4477.75|4480.4|4480|4478.15|4477.75|1704
1642712190000|2022-01-20 20:56:30|4477.9|4477.5|4478.9|4478.5|4480.15|4479.75|4477.9|4477.5|2420
1642712200000|2022-01-20 20:56:40|4478.65|4478.25|4481.9|4481.5|4481.9|4481.5|4478.4|4478|1568
1642712210000|2022-01-20 20:56:50|4481.65|4481.25|4481.15|4480.75|4481.9|4481.5|4480.4|4480|2525
1642712220000|2022-01-20 20:57:00|4480.9|4480.5|4480.15|4479.75|4481.4|4481|4479.15|4478.75|2041
1642712230000|2022-01-20 20:57:10|4479.9|4479.5|4478.65|4478.25|4480.65|4480.25|4478.4|4478|2061
1642712240000|2022-01-20 20:57:20|4478.15|4477.75|4479.9|4479.5|4480.4|4480|4478.15|4477.75|1865
1642712250000|2022-01-20 20:57:30|4479.65|4479.25|4480.4|4480|4480.9|4480.5|4479.15|4478.75|1845
1642712260000|2022-01-20 20:57:40|4480.15|4479.75|4482.65|4482.25|4483.4|4483|4479.9|4479.5|3028
1642712270000|2022-01-20 20:57:50|4482.4|4482|4484.15|4483.75|4485.65|4485.25|4481.9|4481.5|3114
1642712280000|2022-01-20 20:58:00|4483.65|4483.25|4484.9|4484.5|4486.4|4486|4483.4|4483|4218
1642712290000|2022-01-20 20:58:10|4484.65|4484.25|4483.9|4483.5|4485.4|4485|4483.4|4483|3162
1642712300000|2022-01-20 20:58:20|4483.65|4483.25|4483.15|4482.75|4483.9|4483.5|4482.4|4482|3697
1642712310000|2022-01-20 20:58:30|4482.65|4482.25|4480.65|4480.25|4482.65|4482.25|4480.65|4480.25|3895
1642712320000|2022-01-20 20:58:40|4480.4|4480|4480.4|4480|4480.9|4480.5|4479.65|4479.25|3515
1642712330000|2022-01-20 20:58:50|4480.15|4479.75|4478.65|4478.25|4480.15|4479.75|4478.15|4477.75|3261
1642712340000|2022-01-20 20:59:00|4478.15|4477.75|4480.4|4480|4480.4|4480|4478.15|4477.75|5532
1642712350000|2022-01-20 20:59:10|4479.9|4479.5|4484.4|4484|4484.4|4484|4479.9|4479.5|5879
1642712360000|2022-01-20 20:59:20|4484.15|4483.75|4487.15|4486.75|4487.9|4487.5|4484.15|4483.75|5500
1642712370000|2022-01-20 20:59:30|4486.65|4486.25|4487.15|4486.75|4487.65|4487.25|4485.15|4484.75|7363
1642712380000|2022-01-20 20:59:40|4486.9|4486.5|4484.65|4484.25|4486.9|4486.5|4483.65|4483.25|9028
1642712390000|2022-01-20 20:59:50|4483.9|4483.5|4481.65|4481.25|4484.9|4484.5|4480.4|4480|34021
1642712400000|2022-01-20 21:00:00|4482.9|4482.5|4482.7|4482.1|4485.7|4485.1|4481.45|4480.85|12133
1642712410000|2022-01-20 21:00:10|4482.57|4481.97|4481.45|4480.85|4483.45|4482.85|4481.2|4480.6|3414
1642712420000|2022-01-20 21:00:20|4481.7|4481.1|4480.7|4480.1|4481.7|4481.1|4479.95|4479.35|2332
1642712430000|2022-01-20 21:00:30|4480.45|4479.85|4479.7|4479.1|4480.45|4479.85|4478.7|4478.1|2419
1642712440000|2022-01-20 21:00:40|4479.45|4478.85|4479.7|4479.1|4480.45|4479.85|4478.2|4477.6|2174
1642712450000|2022-01-20 21:00:50|4479.95|4479.35|4481.45|4480.85|4481.45|4480.85|4479.82|4479.22|2194
1642712460000|2022-01-20 21:01:00|4481.2|4480.6|4480.95|4480.35|4482.95|4482.35|4480.95|4480.35|1405
1642712470000|2022-01-20 21:01:10|4480.7|4480.1|4481.2|4480.6|4481.2|4480.6|4479.45|4478.85|1688
1642712480000|2022-01-20 21:01:20|4481.7|4481.1|4479.95|4479.35|4482.7|4482.1|4479.95|4479.35|1394
1642712490000|2022-01-20 21:01:30|4479.7|4479.1|4479.45|4478.85|4479.95|4479.35|4478.7|4478.1|1253
1642712500000|2022-01-20 21:01:40|4479.2|4478.6|4479.45|4478.85|4481.2|4480.6|4479.2|4478.6|1222
1642712510000|2022-01-20 21:01:50|4479.2|4478.6|4476.7|4476.1|4479.45|4478.85|4476.7|4476.1|1258
1642712520000|2022-01-20 21:02:00|4476.45|4475.85|4479.95|4479.35|4480.2|4479.6|4476.2|4475.6|1486
1642712530000|2022-01-20 21:02:10|4479.82|4479.22|4479.45|4478.85|4480.45|4479.85|4478.95|4478.35|978
1642712540000|2022-01-20 21:02:20|4479.7|4479.1|4477.7|4477.1|4480.2|4479.6|4477.7|4477.1|771
1642712550000|2022-01-20 21:02:30|4477.45|4476.85|4478.2|4477.6|4479.45|4478.85|4477.45|4476.85|1009
1642712560000|2022-01-20 21:02:40|4477.95|4477.35|4479.2|4478.6|4479.95|4479.35|4477.7|4477.1|1181
1642712570000|2022-01-20 21:02:50|4478.95|4478.35|4480.2|4479.6|4480.2|4479.6|4478.95|4478.35|768
1642712580000|2022-01-20 21:03:00|4479.95|4479.35|4478.7|4478.1|4480.2|4479.6|4478.57|4477.97|934
1642712590000|2022-01-20 21:03:10|4478.45|4477.85|4478.7|4478.1|4480.45|4479.85|4478.45|4477.85|581
1642712600000|2022-01-20 21:03:20|4478.45|4477.85|4478.45|4477.85|4479.07|4478.47|4477.95|4477.35|595
1642712610000|2022-01-20 21:03:30|4478.2|4477.6|4478.7|4478.1|4479.7|4479.1|4478.2|4477.6|918
1642712620000|2022-01-20 21:03:40|4477.95|4477.35|4477.2|4476.6|4478.2|4477.6|4476.95|4476.35|1093
1642712630000|2022-01-20 21:03:50|4476.7|4476.1|4476.7|4476.1|4477.95|4477.35|4476.45|4475.85|1172
1642712640000|2022-01-20 21:04:00|4476.95|4476.35|4476.7|4476.1|4478.2|4477.6|4476.45|4475.85|871
1642712650000|2022-01-20 21:04:10|4476.95|4476.35|4475.7|4475.1|4477.45|4476.85|4475.45|4474.85|718
1642712660000|2022-01-20 21:04:20|4475.95|4475.35|4475.95|4475.35|4476.7|4476.1|4475.7|4475.1|529
1642712670000|2022-01-20 21:04:30|4475.7|4475.1|4476.95|4476.35|4476.95|4476.35|4475.57|4474.97|760
1642712680000|2022-01-20 21:04:40|4476.7|4476.1|4475.7|4475.1|4476.95|4476.35|4475.7|4475.1|496
1642712690000|2022-01-20 21:04:50|4475.45|4474.85|4476.45|4475.85|4476.45|4475.85|4475.2|4474.6|726
1642712700000|2022-01-20 21:05:00|4476.7|4476.1|4479.95|4479.35|4480.2|4479.6|4476.45|4475.85|1418
1642712710000|2022-01-20 21:05:10|4479.7|4479.1|4480.7|4480.1|4480.7|4480.1|4478.7|4478.1|1199
1642712720000|2022-01-20 21:05:20|4480.45|4479.85|4481.45|4480.85|4481.7|4481.1|4479.95|4479.35|999
1642712730000|2022-01-20 21:05:30|4481.2|4480.6|4481.7|4481.1|4481.82|4481.22|4480.95|4480.35|1024
1642712740000|2022-01-20 21:05:40|4481.95|4481.35|4482.32|4481.72|4483.7|4483.1|4481.7|4481.1|1638
1642712750000|2022-01-20 21:05:50|4482.7|4482.1|4482.45|4481.85|4483.2|4482.6|4481.45|4480.85|889
1642712760000|2022-01-20 21:06:00|4482.7|4482.1|4482.7|4482.1|4482.95|4482.35|4482.2|4481.6|573
1642712770000|2022-01-20 21:06:10|4482.95|4482.35|4481.95|4481.35|4482.95|4482.35|4481.95|4481.35|426
1642712780000|2022-01-20 21:06:20|4481.7|4481.1|4481.2|4480.6|4482.2|4481.6|4481.2|4480.6|743
1642712790000|2022-01-20 21:06:30|4481.32|4480.72|4480.57|4479.97|4481.32|4480.72|4480.2|4479.6|457
1642712800000|2022-01-20 21:06:40|4480.7|4480.1|4480.2|4479.6|4480.95|4480.35|4479.95|4479.35|597
1642712810000|2022-01-20 21:06:50|4479.45|4478.85|4479.45|4478.85|4479.95|4479.35|4479.45|4478.85|530
1642712820000|2022-01-20 21:07:00|4479.7|4479.1|4479.45|4478.85|4480.45|4479.85|4479.2|4478.6|956
1642712830000|2022-01-20 21:07:10|4479.2|4478.6|4478.7|4478.1|4479.2|4478.6|4478.2|4477.6|849
1642712840000|2022-01-20 21:07:20|4478.45|4477.85|4478.95|4478.35|4478.95|4478.35|4478.45|4477.85|487
1642712850000|2022-01-20 21:07:30|4479.2|4478.6|4478.7|4478.1|4479.32|4478.72|4478.57|4477.97|621
1642712860000|2022-01-20 21:07:40|4478.45|4477.85|4478.2|4477.6|4478.7|4478.1|4478.2|4477.6|257
1642712870000|2022-01-20 21:07:50|4477.7|4477.1|4476.95|4476.35|4477.82|4477.22|4476.7|4476.1|535
1642712880000|2022-01-20 21:08:00|4477.2|4476.6|4477.95|4477.35|4477.95|4477.35|4476.57|4475.97|480
1642712890000|2022-01-20 21:08:10|4478.2|4477.6|4478.7|4478.1|4478.7|4478.1|4477.95|4477.35|433
1642712900000|2022-01-20 21:08:20|4478.95|4478.35|4478.45|4477.85|4479.45|4478.85|4478.2|4477.6|1026
1642712910000|2022-01-20 21:08:30|4478.7|4478.1|4478.95|4478.35|4479.45|4478.85|4478.45|4477.85|402
1642712920000|2022-01-20 21:08:40|4478.7|4478.1|4478.2|4477.6|4478.7|4478.1|4477.7|4477.1|388
1642712930000|2022-01-20 21:08:50|4478.45|4477.85|4478.45|4477.85|4479.95|4479.35|4477.2|4476.6|920
1642712940000|2022-01-20 21:09:00|4478.57|4477.97|4479.2|4478.6|4479.95|4479.35|4478.2|4477.6|618
1642712950000|2022-01-20 21:09:10|4479.45|4478.85|4479.2|4478.6|4479.45|4478.85|4478.2|4477.6|642
1642712960000|2022-01-20 21:09:20|4478.95|4478.35|4479.57|4478.97|4479.95|4479.35|4478.7|4478.1|854
1642712970000|2022-01-20 21:09:30|4479.7|4479.1|4478.95|4478.35|4479.7|4479.1|4478.95|4478.35|507
1642712980000|2022-01-20 21:09:40|4479.07|4478.47|4478.45|4477.85|4479.45|4478.85|4478.45|4477.85|435
1642712990000|2022-01-20 21:09:50|4478.95|4478.35|4477.7|4477.1|4479.2|4478.6|4477.7|4477.1|825
1642713000000|2022-01-20 21:10:00|4478.2|4477.6|4480.2|4479.6|4480.7|4480.1|4478.2|4477.6|896
1642713010000|2022-01-20 21:10:10|4479.7|4479.1|4478.2|4477.6|4479.7|4479.1|4477.2|4476.6|514
1642713020000|2022-01-20 21:10:20|4478.07|4477.47|4477.7|4477.1|4478.07|4477.47|4476.95|4476.35|339
1642713030000|2022-01-20 21:10:30|4477.45|4476.85|4477.95|4477.35|4478.2|4477.6|4477.45|4476.85|273
1642713040000|2022-01-20 21:10:40|4477.7|4477.1|4477.7|4477.1|4478.2|4477.6|4477.7|4477.1|263
1642713050000|2022-01-20 21:10:50|4477.95|4477.35|4477.7|4477.1|4478.2|4477.6|4477.57|4476.97|262
1642713060000|2022-01-20 21:11:00|4477.95|4477.35|4477.7|4477.1|4478.2|4477.6|4477.7|4477.1|418
1642713070000|2022-01-20 21:11:10|4477.95|4477.35|4477.45|4476.85|4478.2|4477.6|4477.2|4476.6|337
1642713080000|2022-01-20 21:11:20|4477.2|4476.6|4478.2|4477.6|4478.45|4477.85|4476.95|4476.35|499
1642713090000|2022-01-20 21:11:30|4477.95|4477.35|4476.95|4476.35|4478.2|4477.6|4476.7|4476.1|440
1642713100000|2022-01-20 21:11:40|4476.7|4476.1|4476.2|4475.6|4477.2|4476.6|4476.2|4475.6|420
1642713110000|2022-01-20 21:11:50|4475.95|4475.35|4476.45|4475.85|4477.07|4476.47|4475.7|4475.1|660
1642713120000|2022-01-20 21:12:00|4476.7|4476.1|4476.7|4476.1|4476.95|4476.35|4475.95|4475.35|352
1642713130000|2022-01-20 21:12:10|4476.45|4475.85|4476.7|4476.1|4476.95|4476.35|4476.45|4475.85|363
1642713140000|2022-01-20 21:12:20|4476.2|4475.6|4476.2|4475.6|4476.45|4475.85|4476.2|4475.6|270
1642713150000|2022-01-20 21:12:30|4475.95|4475.35|4477.2|4476.6|4477.2|4476.6|4475.95|4475.35|351
1642713160000|2022-01-20 21:12:40|4476.95|4476.35|4477.2|4476.6|4477.2|4476.6|4476.7|4476.1|191
1642713170000|2022-01-20 21:12:50|4476.95|4476.35|4476.45|4475.85|4477.2|4476.6|4476.45|4475.85|418
1642713180000|2022-01-20 21:13:00|4476.7|4476.1|4476.95|4476.35|4476.95|4476.35|4476.45|4475.85|230
1642713190000|2022-01-20 21:13:10|4477.2|4476.6|4478.2|4477.6|4478.45|4477.85|4476.95|4476.35|505
1642713200000|2022-01-20 21:13:20|4478.45|4477.85|4478.2|4477.6|4478.95|4478.35|4477.7|4477.1|443
1642713210000|2022-01-20 21:13:30|4477.95|4477.35|4478.7|4478.1|4478.7|4478.1|4477.95|4477.35|464
1642713220000|2022-01-20 21:13:40|4478.95|4478.35|4475.95|4475.35|4478.95|4478.35|4475.95|4475.35|650
1642713230000|2022-01-20 21:13:50|4475.45|4474.85|4475.2|4474.6|4476.2|4475.6|4474.95|4474.35|975
1642713240000|2022-01-20 21:14:00|4474.95|4474.35|4474.95|4474.35|4475.2|4474.6|4473.2|4472.6|2230
1642713250000|2022-01-20 21:14:10|4475.2|4474.6|4475.7|4475.1|4476.45|4475.85|4475.07|4474.47|779
1642713260000|2022-01-20 21:14:20|4476.07|4475.47|4475.45|4474.85|4476.2|4475.6|4474.7|4474.1|621
1642713270000|2022-01-20 21:14:30|4475.7|4475.1|4475.7|4475.1|4476.45|4475.85|4475.57|4474.97|587
1642713280000|2022-01-20 21:14:40|4475.95|4475.35|4476.7|4476.1|4477.07|4476.47|4475.7|4475.1|511
1642713290000|2022-01-20 21:14:50|4476.45|4475.85|4475.2|4474.6|4476.45|4475.85|4475.2|4474.6|336
1642713300000|2022-01-20 21:15:00|4475.32|4474.72|4475.45|4474.85|4475.82|4475.22|4475.2|4474.6|182
1642713310000|2022-01-20 21:15:10|4475.2|4474.6|4474.95|4474.35|4475.2|4474.6|4474.45|4473.85|210
1642713320000|2022-01-20 21:15:20|4474.7|4474.1|4474.7|4474.1|4475.45|4474.85|4474.45|4473.85|220
1642713330000|2022-01-20 21:15:30|4474.57|4473.97|4474.2|4473.6|4474.7|4474.1|4474.2|4473.6|287
1642713340000|2022-01-20 21:15:40|4474.07|4473.47|4474.07|4473.47|4474.07|4473.47|4473.95|4473.35|79
1642713350000|2022-01-20 21:15:50|4474.2|4473.6|4474.2|4473.6|4474.45|4473.85|4474.2|4473.6|67
1642713360000|2022-01-20 21:16:00|4474.45|4473.85|4474.95|4474.35|4474.95|4474.35|4474.45|4473.85|86
1642713370000|2022-01-20 21:16:10|4474.7|4474.1|4474.45|4473.85|4474.7|4474.1|4474.45|4473.85|45
1642713380000|2022-01-20 21:16:20|4474.7|4474.1|4473.7|4473.1|4474.7|4474.1|4473.7|4473.1|182
1642713390000|2022-01-20 21:16:30|4473.45|4472.85|4473.45|4472.85|4473.45|4472.85|4472.95|4472.35|617
1642713400000|2022-01-20 21:16:40|4473.2|4472.6|4474.45|4473.85|4474.45|4473.85|4473.2|4472.6|297
1642713410000|2022-01-20 21:16:50|4473.95|4473.35|4474.2|4473.6|4474.2|4473.6|4473.57|4472.97|541
1642713420000|2022-01-20 21:17:00|4473.95|4473.35|4474.95|4474.35|4474.95|4474.35|4473.7|4473.1|142
1642713430000|2022-01-20 21:17:10|4475.2|4474.6|4476.7|4476.1|4476.82|4476.22|4475.2|4474.6|275
1642713440000|2022-01-20 21:17:20|4476.45|4475.85|4475.07|4474.47|4476.45|4475.85|4474.95|4474.35|221
1642713450000|2022-01-20 21:17:30|4475.2|4474.6|4476.95|4476.35|4476.95|4476.35|4474.95|4474.35|209
1642713460000|2022-01-20 21:17:40|4476.7|4476.1|4476.7|4476.1|4476.95|4476.35|4476.45|4475.85|125
1642713470000|2022-01-20 21:17:50|4476.95|4476.35|4476.45|4475.85|4476.95|4476.35|4476.45|4475.85|71
1642713480000|2022-01-20 21:18:00|4476.2|4475.6|4475.95|4475.35|4476.45|4475.85|4475.95|4475.35|76
1642713490000|2022-01-20 21:18:10|4475.7|4475.1|4475.45|4474.85|4475.7|4475.1|4475.45|4474.85|30
1642713500000|2022-01-20 21:18:20|4475.7|4475.1|4476.7|4476.1|4476.82|4476.22|4475.7|4475.1|208
1642713510000|2022-01-20 21:18:30|4476.95|4476.35|4477.95|4477.35|4477.95|4477.35|4476.95|4476.35|190
1642713520000|2022-01-20 21:18:40|4477.7|4477.1|4477.7|4477.1|4478.2|4477.6|4477.45|4476.85|197
1642713530000|2022-01-20 21:18:50|4477.45|4476.85|4476.45|4475.85|4477.45|4476.85|4475.57|4474.97|411
1642713540000|2022-01-20 21:19:00|4476.32|4475.72|4475.7|4475.1|4476.45|4475.85|4475.7|4475.1|52
1642713550000|2022-01-20 21:19:10|4475.95|4475.35|4476.7|4476.1|4476.7|4476.1|4475.95|4475.35|172
1642713560000|2022-01-20 21:19:20|4476.45|4475.85|4476.7|4476.1|4476.7|4476.1|4476.2|4475.6|124
1642713570000|2022-01-20 21:19:30|4476.95|4476.35|4477.2|4476.6|4477.2|4476.6|4476.7|4476.1|100
1642713580000|2022-01-20 21:19:40|4477.45|4476.85|4477.45|4476.85|4477.7|4477.1|4477.2|4476.6|148
1642713590000|2022-01-20 21:19:50|4477.2|4476.6|4476.45|4475.85|4477.2|4476.6|4476.45|4475.85|66
1642713600000|2022-01-20 21:20:00|4476.2|4475.6|4476.45|4475.85|4476.95|4476.35|4476.07|4475.47|109
1642713610000|2022-01-20 21:20:10|4476.7|4476.1|4476.45|4475.85|4476.95|4476.35|4476.45|4475.85|85
1642713620000|2022-01-20 21:20:20|4476.32|4475.72|4476.57|4475.97|4476.57|4475.97|4476.2|4475.6|96
1642713630000|2022-01-20 21:20:30|4476.7|4476.1|4476.95|4476.35|4476.95|4476.35|4476.7|4476.1|31
1642713640000|2022-01-20 21:20:40|4476.7|4476.1|4476.2|4475.6|4476.7|4476.1|4476.2|4475.6|70
1642713650000|2022-01-20 21:20:50|4476.45|4475.85|4475.82|4475.22|4476.7|4476.1|4475.82|4475.22|129
1642713660000|2022-01-20 21:21:00|4475.7|4475.1|4474.45|4473.85|4475.7|4475.1|4474.2|4473.6|126
1642713670000|2022-01-20 21:21:10|4474.7|4474.1|4475.45|4474.85|4475.45|4474.85|4474.7|4474.1|58
1642713680000|2022-01-20 21:21:20|4475.57|4474.97|4475.2|4474.6|4475.7|4475.1|4475.2|4474.6|42
1642713690000|2022-01-20 21:21:30|4474.95|4474.35|4474.45|4473.85|4475.45|4474.85|4474.45|4473.85|185
1642713700000|2022-01-20 21:21:40|4474.2|4473.6|4473.45|4472.85|4474.45|4473.85|4473.2|4472.6|188
1642713710000|2022-01-20 21:21:50|4473.7|4473.1|4473.2|4472.6|4473.7|4473.1|4472.45|4471.85|318
1642713720000|2022-01-20 21:22:00|4473.45|4472.85|4473.95|4473.35|4474.7|4474.1|4473.45|4472.85|144
1642713730000|2022-01-20 21:22:10|4473.7|4473.1|4474.2|4473.6|4474.2|4473.6|4473.2|4472.6|127
1642713740000|2022-01-20 21:22:20|4474.45|4473.85|4474.2|4473.6|4474.45|4473.85|4473.82|4473.22|120
1642713750000|2022-01-20 21:22:30|4474.07|4473.47|4474.45|4473.85|4474.45|4473.85|4473.95|4473.35|59
1642713760000|2022-01-20 21:22:40|4474.7|4474.1|4473.95|4473.35|4474.7|4474.1|4473.7|4473.1|206
1642713770000|2022-01-20 21:22:50|4474.2|4473.6|4473.82|4473.22|4474.32|4473.72|4473.82|4473.22|91
1642713780000|2022-01-20 21:23:00|4473.95|4473.35|4472.95|4472.35|4473.95|4473.35|4472.95|4472.35|115
1642713790000|2022-01-20 21:23:10|4473.2|4472.6|4473.82|4473.22|4473.82|4473.22|4473.2|4472.6|100
1642713800000|2022-01-20 21:23:20|4473.7|4473.1|4472.45|4471.85|4474.07|4473.47|4472.2|4471.6|421
1642713810000|2022-01-20 21:23:30|4472.32|4471.72|4472.45|4471.85|4472.45|4471.85|4471.95|4471.35|227
1642713820000|2022-01-20 21:23:40|4472.57|4471.97|4472.57|4471.97|4472.7|4472.1|4472.2|4471.6|139
1642713830000|2022-01-20 21:23:50|4472.7|4472.1|4472.57|4471.97|4472.82|4472.22|4472.57|4471.97|69
1642713840000|2022-01-20 21:24:00|4472.7|4472.1|4472.82|4472.22|4472.95|4472.35|4472.7|4472.1|138
1642713850000|2022-01-20 21:24:10|4472.7|4472.1|4470.7|4470.1|4472.7|4472.1|4470.7|4470.1|387
1642713860000|2022-01-20 21:24:20|4470.95|4470.35|4471.2|4470.6|4471.7|4471.1|4470.95|4470.35|342
1642713870000|2022-01-20 21:24:30|4470.95|4470.35|4470.95|4470.35|4471.45|4470.85|4470.7|4470.1|160
1642713880000|2022-01-20 21:24:40|4471.2|4470.6|4471.2|4470.6|4471.2|4470.6|4470.95|4470.35|121
1642713890000|2022-01-20 21:24:50|4471.45|4470.85|4471.7|4471.1|4471.95|4471.35|4471.45|4470.85|153
1642713900000|2022-01-20 21:25:00|4471.57|4470.97|4471.2|4470.6|4471.57|4470.97|4471.2|4470.6|93
1642713910000|2022-01-20 21:25:10|4470.95|4470.35|4471.7|4471.1|4471.7|4471.1|4470.95|4470.35|68
1642713920000|2022-01-20 21:25:20|4471.45|4470.85|4471.45|4470.85|4471.45|4470.85|4471.2|4470.6|57
1642713930000|2022-01-20 21:25:30|4471.95|4471.35|4472.32|4471.72|4472.45|4471.85|4471.7|4471.1|91
1642713940000|2022-01-20 21:25:40|4472.45|4471.85|4473.2|4472.6|4473.45|4472.85|4472.32|4471.72|189
1642713950000|2022-01-20 21:25:50|4473.32|4472.72|4474.45|4473.85|4474.45|4473.85|4473.2|4472.6|407
1642713960000|2022-01-20 21:26:00|4474.7|4474.1|4474.07|4473.47|4475.2|4474.6|4474.07|4473.47|178
1642713970000|2022-01-20 21:26:10|4473.95|4473.35|4473.95|4473.35|4474.45|4473.85|4473.82|4473.22|229
1642713980000|2022-01-20 21:26:20|4474.07|4473.47|4474.7|4474.1|4474.7|4474.1|4473.95|4473.35|209
1642713990000|2022-01-20 21:26:30|4474.45|4473.85|4474.2|4473.6|4474.7|4474.1|4474.2|4473.6|95
1642714000000|2022-01-20 21:26:40|4474.45|4473.85|4473.32|4472.72|4474.7|4474.1|4473.32|4472.72|271
1642714010000|2022-01-20 21:26:50|4473.45|4472.85|4472.82|4472.22|4473.45|4472.85|4472.57|4471.97|183
1642714020000|2022-01-20 21:27:00|4472.7|4472.1|4471.2|4470.6|4472.95|4472.35|4470.95|4470.35|138
1642714030000|2022-01-20 21:27:10|4471.45|4470.85|4471.82|4471.22|4471.95|4471.35|4471.32|4470.72|164
1642714040000|2022-01-20 21:27:20|4471.95|4471.35|4473.07|4472.47|4473.07|4472.47|4471.95|4471.35|78
1642714050000|2022-01-20 21:27:30|4473.2|4472.6|4473.2|4472.6|4473.2|4472.6|4472.82|4472.22|40
1642714060000|2022-01-20 21:27:40|4473.07|4472.47|4472.2|4471.6|4473.07|4472.47|4471.95|4471.35|96
1642714070000|2022-01-20 21:27:50|4472.45|4471.85|4472.57|4471.97|4472.57|4471.97|4472.45|4471.85|293
1642714080000|2022-01-20 21:28:00|4472.7|4472.1|4472.2|4471.6|4473.2|4472.6|4471.95|4471.35|169
1642714090000|2022-01-20 21:28:10|4471.95|4471.35|4471.7|4471.1|4471.95|4471.35|4471.7|4471.1|79
1642714100000|2022-01-20 21:28:20|4471.82|4471.22|4471.95|4471.35|4472.2|4471.6|4471.82|4471.22|72
1642714110000|2022-01-20 21:28:30|4472.07|4471.47|4471.57|4470.97|4472.07|4471.47|4471.45|4470.85|71
1642714120000|2022-01-20 21:28:40|4471.45|4470.85|4465.2|4464.6|4471.45|4470.85|4464.95|4464.35|1584
1642714130000|2022-01-20 21:28:50|4465.32|4464.72|4465.57|4464.97|4466.95|4466.35|4464.95|4464.35|838
1642714140000|2022-01-20 21:29:00|4465.07|4464.47|4467.2|4466.6|4467.2|4466.6|4464.57|4463.97|835
1642714150000|2022-01-20 21:29:10|4467.07|4466.47|4465.82|4465.22|4467.07|4466.47|4465.7|4465.1|426
1642714160000|2022-01-20 21:29:20|4465.7|4465.1|4464.95|4464.35|4465.7|4465.1|4464.45|4463.85|320
1642714170000|2022-01-20 21:29:30|4464.82|4464.22|4465.82|4465.22|4466.2|4465.6|4464.57|4463.97|259
1642714180000|2022-01-20 21:29:40|4465.95|4465.35|4464.07|4463.47|4465.95|4465.35|4463.95|4463.35|387
1642714190000|2022-01-20 21:29:50|4463.95|4463.35|4463.57|4462.97|4464.2|4463.6|4463.45|4462.85|465
1642714200000|2022-01-20 21:30:00|4463.45|4462.85|4462.2|4461.6|4463.45|4462.85|4461.2|4460.6|1018
1642714210000|2022-01-20 21:30:10|4461.82|4461.22|4462.2|4461.6|4462.7|4462.1|4461.45|4460.85|328
1642714220000|2022-01-20 21:30:20|4461.95|4461.35|4460.07|4459.47|4462.07|4461.47|4459.45|4458.85|473
1642714230000|2022-01-20 21:30:30|4459.95|4459.35|4461.2|4460.6|4461.45|4460.85|4459.45|4458.85|448
1642714240000|2022-01-20 21:30:40|4460.82|4460.22|4461.45|4460.85|4461.57|4460.97|4460.45|4459.85|302
1642714250000|2022-01-20 21:30:50|4461.57|4460.97|4461.07|4460.47|4461.7|4461.1|4460.45|4459.85|214
1642714260000|2022-01-20 21:31:00|4461.32|4460.72|4462.2|4461.6|4462.2|4461.6|4460.45|4459.85|321
1642714270000|2022-01-20 21:31:10|4462.32|4461.72|4462.7|4462.1|4462.95|4462.35|4461.95|4461.35|237
1642714280000|2022-01-20 21:31:20|4462.45|4461.85|4461.45|4460.85|4462.7|4462.1|4461.45|4460.85|138
1642714290000|2022-01-20 21:31:30|4461.95|4461.35|4462.32|4461.72|4462.45|4461.85|4461.95|4461.35|83
1642714300000|2022-01-20 21:31:40|4461.7|4461.1|4461.7|4461.1|4461.82|4461.22|4460.7|4460.1|438
1642714310000|2022-01-20 21:31:50|4461.95|4461.35|4462.2|4461.6|4462.2|4461.6|4461.45|4460.85|91
1642714320000|2022-01-20 21:32:00|4462.45|4461.85|4461.95|4461.35|4462.45|4461.85|4461.82|4461.22|228
1642714330000|2022-01-20 21:32:10|4462.2|4461.6|4462.95|4462.35|4463.2|4462.6|4462.2|4461.6|262
1642714340000|2022-01-20 21:32:20|4463.2|4462.6|4464.2|4463.6|4464.32|4463.72|4462.95|4462.35|264
1642714350000|2022-01-20 21:32:30|4464.45|4463.85|4464.45|4463.85|4465.07|4464.47|4464.2|4463.6|344
1642714360000|2022-01-20 21:32:40|4464.32|4463.72|4463.32|4462.72|4464.95|4464.35|4463.32|4462.72|236
1642714370000|2022-01-20 21:32:50|4463.2|4462.6|4462.57|4461.97|4463.7|4463.1|4462.45|4461.85|130
1642714380000|2022-01-20 21:33:00|4462.2|4461.6|4462.7|4462.1|4463.2|4462.6|4462.2|4461.6|358
1642714390000|2022-01-20 21:33:10|4462.82|4462.22|4462.45|4461.85|4462.82|4462.22|4462.45|4461.85|138
1642714400000|2022-01-20 21:33:20|4462.7|4462.1|4463.7|4463.1|4463.7|4463.1|4462.45|4461.85|199
1642714410000|2022-01-20 21:33:30|4463.95|4463.35|4463.95|4463.35|4463.95|4463.35|4463.7|4463.1|119
1642714420000|2022-01-20 21:33:40|4463.7|4463.1|4464.2|4463.6|4464.2|4463.6|4463.7|4463.1|135
1642714430000|2022-01-20 21:33:50|4463.95|4463.35|4463.45|4462.85|4464.2|4463.6|4463.45|4462.85|141
1642714440000|2022-01-20 21:34:00|4463.7|4463.1|4464.7|4464.1|4464.95|4464.35|4463.7|4463.1|239
1642714450000|2022-01-20 21:34:10|4464.82|4464.22|4464.95|4464.35|4464.95|4464.35|4464.45|4463.85|91
1642714460000|2022-01-20 21:34:20|4465.2|4464.6|4465.45|4464.85|4465.45|4464.85|4464.45|4463.85|170
1642714470000|2022-01-20 21:34:30|4465.2|4464.6|4464.95|4464.35|4465.2|4464.6|4464.7|4464.1|65
1642714480000|2022-01-20 21:34:40|4464.7|4464.1|4465.45|4464.85|4465.45|4464.85|4464.7|4464.1|43
1642714490000|2022-01-20 21:34:50|4465.57|4464.97|4465.95|4465.35|4466.2|4465.6|4465.45|4464.85|121
1642714500000|2022-01-20 21:35:00|4465.45|4464.85|4464.95|4464.35|4465.57|4464.97|4464.45|4463.85|425
1642714510000|2022-01-20 21:35:10|4465.2|4464.6|4465.45|4464.85|4465.45|4464.85|4464.95|4464.35|77
1642714520000|2022-01-20 21:35:20|4465.7|4465.1|4465.7|4465.1|4465.95|4465.35|4465.7|4465.1|35
1642714530000|2022-01-20 21:35:30|4465.45|4464.85|4464.95|4464.35|4465.45|4464.85|4464.7|4464.1|202
1642714540000|2022-01-20 21:35:40|4464.82|4464.22|4464.95|4464.35|4465.2|4464.6|4464.82|4464.22|34
1642714550000|2022-01-20 21:35:50|4464.7|4464.1|4464.7|4464.1|4464.7|4464.1|4464.45|4463.85|53
1642714560000|2022-01-20 21:36:00|4464.57|4463.97|4464.57|4463.97|4464.7|4464.1|4464.45|4463.85|58
1642714570000|2022-01-20 21:36:10|4464.45|4463.85|4464.45|4463.85|4464.7|4464.1|4464.45|4463.85|105
1642714580000|2022-01-20 21:36:20|4464.2|4463.6|4462.7|4462.1|4464.2|4463.6|4462.7|4462.1|222
1642714590000|2022-01-20 21:36:30|4462.45|4461.85|4462.7|4462.1|4462.7|4462.1|4461.7|4461.1|197
1642714600000|2022-01-20 21:36:40|4462.2|4461.6|4462.45|4461.85|4462.45|4461.85|4462.2|4461.6|66
1642714610000|2022-01-20 21:36:50|4462.7|4462.1|4463.07|4462.47|4463.2|4462.6|4462.7|4462.1|71
1642714620000|2022-01-20 21:37:00|4462.95|4462.35|4462.45|4461.85|4463.2|4462.6|4462.45|4461.85|39
1642714630000|2022-01-20 21:37:10|4462.2|4461.6|4461.07|4460.47|4462.2|4461.6|4460.45|4459.85|234
1642714640000|2022-01-20 21:37:20|4460.95|4460.35|4461.82|4461.22|4462.07|4461.47|4460.95|4460.35|93
1642714650000|2022-01-20 21:37:30|4461.95|4461.35|4462.7|4462.1|4462.95|4462.35|4461.95|4461.35|73
1642714660000|2022-01-20 21:37:40|4462.45|4461.85|4461.7|4461.1|4462.45|4461.85|4461.7|4461.1|39
1642714670000|2022-01-20 21:37:50|4461.57|4460.97|4460.7|4460.1|4461.57|4460.97|4460.7|4460.1|89
1642714680000|2022-01-20 21:38:00|4460.82|4460.22|4461.95|4461.35|4461.95|4461.35|4460.7|4460.1|271
1642714690000|2022-01-20 21:38:10|4461.7|4461.1|4461.45|4460.85|4462.32|4461.72|4461.45|4460.85|191
1642714700000|2022-01-20 21:38:20|4461.7|4461.1|4462.2|4461.6|4462.2|4461.6|4461.45|4460.85|66
1642714710000|2022-01-20 21:38:30|4461.95|4461.35|4461.7|4461.1|4461.95|4461.35|4461.2|4460.6|95
1642714720000|2022-01-20 21:38:40|4461.57|4460.97|4461.7|4461.1|4462.32|4461.72|4461.45|4460.85|87
1642714730000|2022-01-20 21:38:50|4461.57|4460.97|4462.45|4461.85|4462.45|4461.85|4461.45|4460.85|148
1642714740000|2022-01-20 21:39:00|4462.57|4461.97|4461.07|4460.47|4462.57|4461.97|4460.95|4460.35|111
1642714750000|2022-01-20 21:39:10|4460.2|4459.6|4459.45|4458.85|4460.32|4459.72|4458.95|4458.35|633
1642714760000|2022-01-20 21:39:20|4459.2|4458.6|4460.32|4459.72|4460.45|4459.85|4459.2|4458.6|134
1642714770000|2022-01-20 21:39:30|4460.07|4459.47|4459.7|4459.1|4460.45|4459.85|4459.7|4459.1|74
1642714780000|2022-01-20 21:39:40|4459.82|4459.22|4460.45|4459.85|4460.45|4459.85|4459.82|4459.22|86
1642714790000|2022-01-20 21:39:50|4460.2|4459.6|4458.95|4458.35|4460.32|4459.72|4458.95|4458.35|243
1642714800000|2022-01-20 21:40:00|4458.82|4458.22|4458.95|4458.35|4459.45|4458.85|4458.45|4457.85|319
1642714810000|2022-01-20 21:40:10|4459.07|4458.47|4459.7|4459.1|4459.95|4459.35|4458.95|4458.35|133
1642714820000|2022-01-20 21:40:20|4459.82|4459.22|4460.32|4459.72|4460.32|4459.72|4459.82|4459.22|111
1642714830000|2022-01-20 21:40:30|4460.2|4459.6|4460.45|4459.85|4460.45|4459.85|4459.7|4459.1|82
1642714840000|2022-01-20 21:40:40|4460.2|4459.6|4459.7|4459.1|4460.45|4459.85|4459.7|4459.1|59
1642714850000|2022-01-20 21:40:50|4459.57|4458.97|4459.2|4458.6|4459.7|4459.1|4459.2|4458.6|70
1642714860000|2022-01-20 21:41:00|4459.32|4458.72|4458.2|4457.6|4459.32|4458.72|4457.7|4457.1|445
1642714870000|2022-01-20 21:41:10|4458.07|4457.47|4458.45|4457.85|4458.45|4457.85|4457.95|4457.35|96
1642714880000|2022-01-20 21:41:20|4458.32|4457.72|4458.45|4457.85|4458.7|4458.1|4458.2|4457.6|150
1642714890000|2022-01-20 21:41:30|4458.2|4457.6|4457.32|4456.72|4458.45|4457.85|4456.95|4456.35|368
1642714900000|2022-01-20 21:41:40|4457.45|4456.85|4457.2|4456.6|4457.45|4456.85|4456.45|4455.85|236
1642714910000|2022-01-20 21:41:50|4457.07|4456.47|4457.95|4457.35|4458.2|4457.6|4457.07|4456.47|219
1642714920000|2022-01-20 21:42:00|4458.07|4457.47|4456.7|4456.1|4458.2|4457.6|4456.7|4456.1|165
1642714930000|2022-01-20 21:42:10|4456.95|4456.35|4456.7|4456.1|4457.2|4456.6|4456.45|4455.85|128
1642714940000|2022-01-20 21:42:20|4456.95|4456.35|4456.45|4455.85|4456.95|4456.35|4456.45|4455.85|73
1642714950000|2022-01-20 21:42:30|4456.2|4455.6|4455.2|4454.6|4456.2|4455.6|4454.95|4454.35|560
1642714960000|2022-01-20 21:42:40|4455.07|4454.47|4453.45|4452.85|4455.07|4454.47|4453.45|4452.85|430
1642714970000|2022-01-20 21:42:50|4453.2|4452.6|4451.45|4450.85|4453.2|4452.6|4451.07|4450.47|784
1642714980000|2022-01-20 21:43:00|4451.2|4450.6|4450.32|4449.72|4452.57|4451.97|4449.95|4449.35|490
1642714990000|2022-01-20 21:43:10|4450.2|4449.6|4451.32|4450.72|4451.32|4450.72|4449.95|4449.35|413
1642715000000|2022-01-20 21:43:20|4451.45|4450.85|4449.07|4448.47|4451.45|4450.85|4448.95|4448.35|360
1642715010000|2022-01-20 21:43:30|4448.95|4448.35|4447.45|4446.85|4449.2|4448.6|4446.7|4446.1|825
1642715020000|2022-01-20 21:43:40|4447.2|4446.6|4446.95|4446.35|4447.32|4446.72|4446.32|4445.72|395
1642715030000|2022-01-20 21:43:50|4447.2|4446.6|4450.32|4449.72|4450.32|4449.72|4447.2|4446.6|506
1642715040000|2022-01-20 21:44:00|4450.45|4449.85|4452.07|4451.47|4452.2|4451.6|4450.32|4449.72|558
1642715050000|2022-01-20 21:44:10|4451.95|4451.35|4451.7|4451.1|4451.95|4451.35|4450.57|4449.97|290
1642715060000|2022-01-20 21:44:20|4451.57|4450.97|4453.45|4452.85|4453.45|4452.85|4451.45|4450.85|360
1642715070000|2022-01-20 21:44:30|4453.57|4452.97|4452.45|4451.85|4454.07|4453.47|4452.2|4451.6|290
1642715080000|2022-01-20 21:44:40|4452.57|4451.97|4453.2|4452.6|4453.2|4452.6|4452.07|4451.47|191
1642715090000|2022-01-20 21:44:50|4452.7|4452.1|4453.95|4453.35|4454.2|4453.6|4452.7|4452.1|220
1642715100000|2022-01-20 21:45:00|4453.45|4452.85|4452.95|4452.35|4454.45|4453.85|4452.82|4452.22|278
1642715110000|2022-01-20 21:45:10|4453.07|4452.47|4451.95|4451.35|4453.07|4452.47|4451.82|4451.22|119
1642715120000|2022-01-20 21:45:20|4452.07|4451.47|4452.82|4452.22|4452.95|4452.35|4451.95|4451.35|158
1642715130000|2022-01-20 21:45:30|4452.57|4451.97|4451.45|4450.85|4452.57|4451.97|4451.45|4450.85|186
1642715140000|2022-01-20 21:45:40|4451.57|4450.97|4451.7|4451.1|4452.2|4451.6|4451.57|4450.97|120
1642715150000|2022-01-20 21:45:50|4451.82|4451.22|4451.82|4451.22|4451.95|4451.35|4451.82|4451.22|37
1642715160000|2022-01-20 21:46:00|4451.95|4451.35|4452.7|4452.1|4453.45|4452.85|4451.95|4451.35|681
1642715170000|2022-01-20 21:46:10|4452.95|4452.35|4452.95|4452.35|4452.95|4452.35|4452.45|4451.85|186
1642715180000|2022-01-20 21:46:20|4452.7|4452.1|4452.45|4451.85|4452.95|4452.35|4452.2|4451.6|180
1642715190000|2022-01-20 21:46:30|4452.7|4452.1|4452.95|4452.35|4452.95|4452.35|4452.45|4451.85|138
1642715200000|2022-01-20 21:46:40|4453.2|4452.6|4453.2|4452.6|4453.45|4452.85|4453.07|4452.47|550
1642715210000|2022-01-20 21:46:50|4453.45|4452.85|4453.45|4452.85|4453.45|4452.85|4453.2|4452.6|101
1642715220000|2022-01-20 21:47:00|4452.95|4452.35|4453.2|4452.6|4453.2|4452.6|4452.95|4452.35|798
1642715230000|2022-01-20 21:47:10|4453.32|4452.72|4455.2|4454.6|4455.2|4454.6|4453.2|4452.6|218
1642715240000|2022-01-20 21:47:20|4455.32|4454.72|4453.95|4453.35|4455.32|4454.72|4453.95|4453.35|106
1642715250000|2022-01-20 21:47:30|4454.2|4453.6|4453.95|4453.35|4454.32|4453.72|4453.95|4453.35|81
1642715260000|2022-01-20 21:47:40|4453.32|4452.72|4453.95|4453.35|4453.95|4453.35|4453.32|4452.72|154
1642715270000|2022-01-20 21:47:50|4454.2|4453.6|4454.7|4454.1|4454.7|4454.1|4454.2|4453.6|82
1642715280000|2022-01-20 21:48:00|4454.57|4453.97|4454.45|4453.85|4454.95|4454.35|4453.7|4453.1|179
1642715290000|2022-01-20 21:48:10|4454.7|4454.1|4454.45|4453.85|4454.7|4454.1|4454.45|4453.85|54
1642715300000|2022-01-20 21:48:20|4454.2|4453.6|4454.2|4453.6|4454.45|4453.85|4453.95|4453.35|73
1642715310000|2022-01-20 21:48:30|4453.95|4453.35|4454.32|4453.72|4454.57|4453.97|4453.82|4453.22|128
1642715320000|2022-01-20 21:48:40|4454.7|4454.1|4455.2|4454.6|4455.2|4454.6|4454.45|4453.85|144
1642715330000|2022-01-20 21:48:50|4455.45|4454.85|4455.7|4455.1|4455.7|4455.1|4455.45|4454.85|184
1642715340000|2022-01-20 21:49:00|4455.95|4455.35|4455.2|4454.6|4455.95|4455.35|4455.2|4454.6|131
1642715350000|2022-01-20 21:49:10|4454.95|4454.35|4452.7|4452.1|4454.95|4454.35|4452.7|4452.1|240
1642715360000|2022-01-20 21:49:20|4452.45|4451.85|4451.7|4451.1|4452.45|4451.85|4450.95|4450.35|216
1642715370000|2022-01-20 21:49:30|4451.82|4451.22|4452.2|4451.6|4452.45|4451.85|4451.82|4451.22|84
1642715380000|2022-01-20 21:49:40|4452.7|4452.1|4453.57|4452.97|4453.7|4453.1|4452.45|4451.85|139
1642715390000|2022-01-20 21:49:50|4453.45|4452.85|4450.95|4450.35|4453.45|4452.85|4450.95|4450.35|213
1642715400000|2022-01-20 21:50:00|4450.7|4450.1|4449.7|4449.1|4450.7|4450.1|4449.45|4448.85|258
1642715410000|2022-01-20 21:50:10|4449.82|4449.22|4451.45|4450.85|4451.45|4450.85|4449.7|4449.1|152
1642715420000|2022-01-20 21:50:20|4451.32|4450.72|4450.7|4450.1|4451.7|4451.1|4450.7|4450.1|65
1642715430000|2022-01-20 21:50:30|4450.95|4450.35|4453.45|4452.85|4453.45|4452.85|4450.7|4450.1|115
1642715440000|2022-01-20 21:50:40|4453.32|4452.72|4454.7|4454.1|4454.7|4454.1|4453.2|4452.6|77
1642715450000|2022-01-20 21:50:50|4454.82|4454.22|4455.07|4454.47|4455.2|4454.6|4454.45|4453.85|197
1642715460000|2022-01-20 21:51:00|4455.2|4454.6|4455.7|4455.1|4455.95|4455.35|4454.95|4454.35|94
1642715470000|2022-01-20 21:51:10|4455.32|4454.72|4455.32|4454.72|4455.32|4454.72|4454.45|4453.85|100
1642715480000|2022-01-20 21:51:20|4455.45|4454.85|4456.2|4455.6|4456.2|4455.6|4455.2|4454.6|149
1642715490000|2022-01-20 21:51:30|4456.32|4455.72|4456.7|4456.1|4456.7|4456.1|4455.95|4455.35|142
1642715500000|2022-01-20 21:51:40|4456.57|4455.97|4455.82|4455.22|4456.57|4455.97|4455.7|4455.1|204
1642715510000|2022-01-20 21:51:50|4455.7|4455.1|4455.7|4455.1|4455.95|4455.35|4455.45|4454.85|79
1642715520000|2022-01-20 21:52:00|4455.45|4454.85|4456.45|4455.85|4456.45|4455.85|4455.45|4454.85|185
1642715530000|2022-01-20 21:52:10|4456.2|4455.6|4456.07|4455.47|4456.7|4456.1|4455.95|4455.35|86
1642715540000|2022-01-20 21:52:20|4455.95|4455.35|4455.95|4455.35|4456.2|4455.6|4455.95|4455.35|61
1642715550000|2022-01-20 21:52:30|4455.7|4455.1|4456.45|4455.85|4456.45|4455.85|4455.7|4455.1|72
1642715560000|2022-01-20 21:52:40|4455.95|4455.35|4456.2|4455.6|4456.2|4455.6|4455.7|4455.1|74
1642715570000|2022-01-20 21:52:50|4456.45|4455.85|4457.95|4457.35|4457.95|4457.35|4456.45|4455.85|222
1642715580000|2022-01-20 21:53:00|4458.2|4457.6|4459.2|4458.6|4459.2|4458.6|4457.95|4457.35|369
1642715590000|2022-01-20 21:53:10|4459.07|4458.47|4459.7|4459.1|4460.2|4459.6|4458.95|4458.35|349
1642715600000|2022-01-20 21:53:20|4459.82|4459.22|4460.57|4459.97|4461.45|4460.85|4459.45|4458.85|277
1642715610000|2022-01-20 21:53:30|4460.45|4459.85|4460.57|4459.97|4460.95|4460.35|4460.32|4459.72|111
1642715620000|2022-01-20 21:53:40|4460.7|4460.1|4461.45|4460.85|4461.95|4461.35|4460.7|4460.1|215
1642715630000|2022-01-20 21:53:50|4461.57|4460.97|4461.57|4460.97|4461.95|4461.35|4461.45|4460.85|109
1642715640000|2022-01-20 21:54:00|4461.7|4461.1|4462.45|4461.85|4462.7|4462.1|4461.45|4460.85|112
1642715650000|2022-01-20 21:54:10|4462.57|4461.97|4462.7|4462.1|4463.2|4462.6|4462.45|4461.85|256
1642715660000|2022-01-20 21:54:20|4462.95|4462.35|4462.82|4462.22|4462.95|4462.35|4462.7|4462.1|68
1642715670000|2022-01-20 21:54:30|4462.7|4462.1|4463.45|4462.85|4463.45|4462.85|4462.7|4462.1|189
1642715680000|2022-01-20 21:54:40|4463.7|4463.1|4464.95|4464.35|4465.07|4464.47|4463.7|4463.1|169
1642715690000|2022-01-20 21:54:50|4465.07|4464.47|4464.7|4464.1|4465.07|4464.47|4464.57|4463.97|158
1642715700000|2022-01-20 21:55:00|4464.82|4464.22|4465.2|4464.6|4465.2|4464.6|4464.57|4463.97|127
1642715710000|2022-01-20 21:55:10|4465.7|4465.1|4465.7|4465.1|4465.95|4465.35|4465.7|4465.1|155
1642715720000|2022-01-20 21:55:20|4465.82|4465.22|4465.95|4465.35|4466.2|4465.6|4465.45|4464.85|171
1642715730000|2022-01-20 21:55:30|4465.7|4465.1|4466.45|4465.85|4466.45|4465.85|4465.7|4465.1|126
1642715740000|2022-01-20 21:55:40|4466.7|4466.1|4466.95|4466.35|4466.95|4466.35|4466.45|4465.85|189
1642715750000|2022-01-20 21:55:50|4467.07|4466.47|4467.2|4466.6|4467.2|4466.6|4466.95|4466.35|81
1642715760000|2022-01-20 21:56:00|4467.45|4466.85|4466.95|4466.35|4467.45|4466.85|4466.95|4466.35|103
1642715770000|2022-01-20 21:56:10|4467.2|4466.6|4467.45|4466.85|4467.45|4466.85|4466.82|4466.22|141
1642715780000|2022-01-20 21:56:20|4467.7|4467.1|4468.2|4467.6|4468.2|4467.6|4467.7|4467.1|278
1642715790000|2022-01-20 21:56:30|4468.07|4467.47|4467.45|4466.85|4468.2|4467.6|4467.45|4466.85|117
1642715800000|2022-01-20 21:56:40|4467.57|4466.97|4467.07|4466.47|4467.7|4467.1|4466.95|4466.35|174
1642715810000|2022-01-20 21:56:50|4466.95|4466.35|4466.45|4465.85|4466.95|4466.35|4465.95|4465.35|155
1642715820000|2022-01-20 21:57:00|4467.57|4466.97|4467.7|4467.1|4468.45|4467.85|4467.57|4466.97|413
1642715830000|2022-01-20 21:57:10|4467.57|4466.97|4467.95|4467.35|4467.95|4467.35|4467.45|4466.85|95
1642715840000|2022-01-20 21:57:20|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|4467.57|4466.97|43
1642715850000|2022-01-20 21:57:30|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|50
1642715860000|2022-01-20 21:57:40|4467.57|4466.97|4467.7|4467.1|4467.82|4467.22|4467.45|4466.85|118
1642715870000|2022-01-20 21:57:50|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|26
1642715880000|2022-01-20 21:58:00|4468.07|4467.47|4467.95|4467.35|4468.2|4467.6|4467.95|4467.35|110
1642715890000|2022-01-20 21:58:10|4468.07|4467.47|4467.95|4467.35|4468.07|4467.47|4467.95|4467.35|70
1642715900000|2022-01-20 21:58:20|4467.82|4467.22|4467.45|4466.85|4467.82|4467.22|4467.45|4466.85|103
1642715910000|2022-01-20 21:58:30|||||||||64
1642715920000|2022-01-20 21:58:40|4467.2|4466.6|4466.82|4466.22|4467.2|4466.6|4466.57|4465.97|108
1642715930000|2022-01-20 21:58:50|4466.45|4465.85|4465.95|4465.35|4466.45|4465.85|4465.95|4465.35|69
1642715940000|2022-01-20 21:59:00|4465.32|4464.72|4465.32|4464.72|4465.45|4464.85|4464.95|4464.35|129
1642715950000|2022-01-20 21:59:10|4465.2|4464.6|4465.45|4464.85|4465.82|4465.22|4465.2|4464.6|174
1642715960000|2022-01-20 21:59:20|4465.2|4464.6|4464.82|4464.22|4465.2|4464.6|4464.7|4464.1|58
1642715970000|2022-01-20 21:59:30|4464.7|4464.1|4464.57|4463.97|4464.7|4464.1|4464.45|4463.85|57
1642715980000|2022-01-20 21:59:40|4464.45|4463.85|4464.2|4463.6|4464.82|4464.22|4463.7|4463.1|152
1642715990000|2022-01-20 21:59:50|4464.32|4463.72|4465.38|4463.88|4465.38|4464.72|4464.07|4463.47|70
1642716000000|2022-01-20 22:00:00|4465.31|4463.81|4465.13|4463.63|4465.53|4464.03|4465.09|4463.59|9
1642716010000|2022-01-20 22:00:10|4465.09|4463.59|4463.53|4462.03|4465.16|4463.66|4463.53|4462.03|0
1642716020000|2022-01-20 22:00:20|4464.25|4462.75|4464.24|4462.74|4464.36|4462.86|4464.06|4462.56|0
1642716030000|2022-01-20 22:00:30|4464.14|4462.64|4463.92|4462.42|4464.69|4463.19|4463.92|4462.42|0
1642716040000|2022-01-20 22:00:40|4463.89|4462.39|4464.1|4462.6|4464.3|4462.8|4463.89|4462.39|0
1642716050000|2022-01-20 22:00:50|4464.24|4462.74|4463.95|4462.45|4464.24|4462.74|4463.95|4462.45|0
1642716060000|2022-01-20 22:01:00|4464.02|4462.52|4464.02|4462.52|4464.02|4462.52|4464.02|4462.52|0
1642716070000|2022-01-20 22:01:10|4464.24|4462.74|4464.31|4462.81|4464.31|4462.81|4464.24|4462.74|0
1642716080000|2022-01-20 22:01:20|4463.8|4462.3|4463.99|4462.49|4463.99|4462.49|4463.77|4462.27|0
1642716090000|2022-01-20 22:01:30|4464.28|4462.78|4463.77|4462.27|4464.46|4462.96|4463.77|4462.27|0
1642716110000|2022-01-20 22:01:50|4463.62|4462.12|4463.51|4462.01|4463.88|4462.38|4463.51|4462.01|0
1642716120000|2022-01-20 22:02:00|4463.88|4462.38|4463.51|4462.01|4463.88|4462.38|4463.33|4461.83|0
1642716140000|2022-01-20 22:02:20|4463.47|4461.97|4464.02|4462.52|4464.28|4462.78|4463.47|4461.97|0
1642716150000|2022-01-20 22:02:30|4463.88|4462.38|4464.02|4462.52|4464.02|4462.52|4463.88|4462.38|0
1642716160000|2022-01-20 22:02:40|4463.95|4462.45|4464.1|4462.6|4464.1|4462.6|4463.95|4462.45|0
1642716170000|2022-01-20 22:02:50|4464.2|4462.7|4464.68|4463.18|4464.68|4463.18|4464.2|4462.7|0
1642716180000|2022-01-20 22:03:00|4464.24|4462.74|4464.42|4462.92|4464.42|4462.92|4464.24|4462.74|0
1642716190000|2022-01-20 22:03:10|4464.24|4462.74|4464.24|4462.74|4464.24|4462.74|4464.24|4462.74|0
1642716200000|2022-01-20 22:03:20|4464.42|4462.92|4464.79|4463.29|4464.79|4463.29|4464.42|4462.92|0
1642716220000|2022-01-20 22:03:40|4465.01|4463.51|4465.01|4463.51|4465.01|4463.51|4465.01|4463.51|0
1642716230000|2022-01-20 22:03:50|4464.97|4463.47|4464.42|4462.92|4464.97|4463.47|4463.88|4462.38|0
1642716240000|2022-01-20 22:04:00|4464.53|4463.03|4464.17|4462.67|4464.53|4463.03|4464.17|4462.67|0
1642716250000|2022-01-20 22:04:10|4464.13|4462.63|4464.2|4462.7|4464.2|4462.7|4464.13|4462.63|0
1642716260000|2022-01-20 22:04:20|4464.28|4462.78|4464.2|4462.7|4464.28|4462.78|4464.2|4462.7|0
1642716270000|2022-01-20 22:04:30|4464.13|4462.63|4464.2|4462.7|4464.2|4462.7|4464.02|4462.52|0
1642716280000|2022-01-20 22:04:40|4464.24|4462.74|4464.28|4462.78|4464.28|4462.78|4464.24|4462.74|0
1642716310000|2022-01-20 22:05:10|4464.35|4462.85|4464.35|4462.85|4464.35|4462.85|4464.35|4462.85|0
1642716320000|2022-01-20 22:05:20|4464.31|4462.81|4464.31|4462.81|4464.31|4462.81|4464.31|4462.81|0
1642716330000|2022-01-20 22:05:30|4464.24|4462.74|4464.2|4462.7|4464.24|4462.74|4464.2|4462.7|0
1642716340000|2022-01-20 22:05:40|4464.06|4462.56|4464.24|4462.74|4464.24|4462.74|4464.02|4462.52|0
1642716350000|2022-01-20 22:05:50|4464.28|4462.78|4464.28|4462.78|4464.28|4462.78|4464.28|4462.78|0
1642716370000|2022-01-20 22:06:10|4464.2|4462.7|4463.99|4462.49|4464.2|4462.7|4463.99|4462.49|0
1642716380000|2022-01-20 22:06:20|4463.95|4462.45|4463.99|4462.49|4463.99|4462.49|4463.95|4462.45|0
1642716390000|2022-01-20 22:06:30|4463.95|4462.45|4463.95|4462.45|4463.95|4462.45|4463.95|4462.45|0
1642716400000|2022-01-20 22:06:40|4464.02|4462.52|4464.02|4462.52|4464.02|4462.52|4464.02|4462.52|0
1642716410000|2022-01-20 22:06:50|4463.95|4462.45|4464.1|4462.6|4464.1|4462.6|4463.8|4462.3|0
1642716420000|2022-01-20 22:07:00|4464.03|4462.53|4464.07|4462.57|4464.07|4462.57|4464.03|4462.53|0
1642716450000|2022-01-20 22:07:30|4463.99|4462.49|4464.21|4462.71|4464.21|4462.71|4463.99|4462.49|0
1642716460000|2022-01-20 22:07:40|4464.25|4462.75|4464.25|4462.75|4464.25|4462.75|4464.25|4462.75|0
1642716470000|2022-01-20 22:07:50|4464.21|4462.71|4464.21|4462.71|4464.21|4462.71|4464.21|4462.71|0
1642716490000|2022-01-20 22:08:10|4464.61|4463.11|4464.61|4463.11|4464.61|4463.11|4464.61|4463.11|0
1642716500000|2022-01-20 22:08:20|4464.65|4463.15|4464.65|4463.15|4464.65|4463.15|4464.65|4463.15|0
1642716510000|2022-01-20 22:08:30|4464.69|4463.19|4464.69|4463.19|4464.69|4463.19|4464.69|4463.19|0
1642716520000|2022-01-20 22:08:40|4464.72|4463.22|4464.72|4463.22|4464.72|4463.22|4464.72|4463.22|0
1642716530000|2022-01-20 22:08:50|4465.09|4463.59|4465.09|4463.59|4465.09|4463.59|4465.09|4463.59|0
1642716570000|2022-01-20 22:09:30|4465.2|4463.7|4465.16|4463.66|4465.2|4463.7|4465.16|4463.66|0
1642716590000|2022-01-20 22:09:50|4465.46|4463.96|4465.66|4464.16|4465.66|4464.16|4465.46|4463.96|0
1642716620000|2022-01-20 22:10:20|4465.77|4464.27|4465.77|4464.27|4465.77|4464.27|4465.77|4464.27|0
1642716630000|2022-01-20 22:10:30|4465.92|4464.42|4465.92|4464.42|4465.92|4464.42|4465.92|4464.42|0
1642716650000|2022-01-20 22:10:50|4465.77|4464.27|4465.77|4464.27|4465.81|4464.31|4465.77|4464.27|0
1642716700000|2022-01-20 22:11:40|4465.74|4464.24|4465.74|4464.24|4465.74|4464.24|4465.74|4464.24|0
1642716720000|2022-01-20 22:12:00|4465.77|4464.27|4466.03|4464.53|4466.03|4464.53|4465.77|4464.27|0
1642716730000|2022-01-20 22:12:10|4466.06|4464.56|4465.95|4464.45|4466.06|4464.56|4465.81|4464.31|0
1642716740000|2022-01-20 22:12:20|4465.88|4464.38|4465.88|4464.38|4465.88|4464.38|4465.88|4464.38|0
1642716750000|2022-01-20 22:12:30|4465.95|4464.45|4465.95|4464.45|4465.95|4464.45|4465.95|4464.45|0
1642716770000|2022-01-20 22:12:50|4465.88|4464.38|4465.95|4464.45|4465.95|4464.45|4465.88|4464.38|0
1642716780000|2022-01-20 22:13:00|4465.92|4464.42|4465.77|4464.27|4465.92|4464.42|4465.74|4464.24|0
1642716790000|2022-01-20 22:13:10|4465.74|4464.24|4465.77|4464.27|4465.77|4464.27|4465.74|4464.24|0
1642716820000|2022-01-20 22:13:40|4465.63|4464.13|4465.77|4464.27|4465.77|4464.27|4465.59|4464.09|0
1642716830000|2022-01-20 22:13:50|4466.07|4464.57|4466.07|4464.57|4466.07|4464.57|4466.07|4464.57|0
1642716910000|2022-01-20 22:15:10|4466.37|4464.87|4466.77|4465.27|4466.77|4465.27|4466.37|4464.87|0
1642716960000|2022-01-20 22:16:00|4466.74|4465.24|4466.77|4465.27|4466.77|4465.27|4466.74|4465.24|0
1642716970000|2022-01-20 22:16:10|4466.88|4465.38|4466.95|4465.45|4466.95|4465.45|4466.88|4465.38|0
1642716980000|2022-01-20 22:16:20|4466.84|4465.34|4466.84|4465.34|4466.84|4465.34|4466.84|4465.34|0
1642717010000|2022-01-20 22:16:50|4466.88|4465.38|4466.88|4465.38|4466.88|4465.38|4466.88|4465.38|0
1642717020000|2022-01-20 22:17:00|4466.92|4465.42|4466.95|4465.45|4466.95|4465.45|4466.88|4465.38|0
1642717030000|2022-01-20 22:17:10|4467.03|4465.53|4467.03|4465.53|4467.03|4465.53|4467.03|4465.53|0
1642717040000|2022-01-20 22:17:20|4467.06|4465.56|4467.06|4465.56|4467.06|4465.56|4467.06|4465.56|0
1642717060000|2022-01-20 22:17:40|4467.03|4465.53|4467.03|4465.53|4467.03|4465.53|4467.03|4465.53|0
1642717070000|2022-01-20 22:17:50|4466.95|4465.45|4466.95|4465.45|4467.03|4465.53|4466.95|4465.45|0
1642717080000|2022-01-20 22:18:00|4466.88|4465.38|4466.88|4465.38|4466.88|4465.38|4466.88|4465.38|0
1642717090000|2022-01-20 22:18:10|4467.08|4465.58|4467.18|4465.68|4467.18|4465.68|4467.08|4465.58|0
1642717120000|2022-01-20 22:18:40|4467.14|4465.64|4467.44|4465.94|4467.54|4466.04|4467.14|4465.64|0
1642717160000|2022-01-20 22:19:20|4467.47|4465.97|4467.47|4465.97|4467.47|4465.97|4467.47|4465.97|0
1642717170000|2022-01-20 22:19:30|4467.54|4466.04|4467.47|4465.97|4467.54|4466.04|4467.47|4465.97|0
1642717210000|2022-01-20 22:20:10|4467.54|4466.04|4467.54|4466.04|4467.54|4466.04|4467.54|4466.04|0
1642717230000|2022-01-20 22:20:30|4467.69|4466.19|4467.69|4466.19|4467.69|4466.19|4467.69|4466.19|0
1642717240000|2022-01-20 22:20:40|4467.76|4466.26|4467.76|4466.26|4467.76|4466.26|4467.76|4466.26|0
1642717250000|2022-01-20 22:20:50|4467.98|4466.48|4467.98|4466.48|4467.98|4466.48|4467.98|4466.48|0
1642717270000|2022-01-20 22:21:10|4468.02|4466.52|4468.06|4466.56|4468.06|4466.56|4468.02|4466.52|0
1642717330000|2022-01-20 22:22:10|4468.02|4466.52|4467.95|4466.45|4468.02|4466.52|4467.95|4466.45|0
1642717340000|2022-01-20 22:22:20|4467.98|4466.48|4468.38|4466.88|4468.38|4466.88|4467.98|4466.48|0
1642717350000|2022-01-20 22:22:30|4468.41|4466.91|4468.38|4466.88|4468.41|4466.91|4468.38|4466.88|0
1642717380000|2022-01-20 22:23:00|4468.02|4466.52|4467.76|4466.26|4468.02|4466.52|4467.76|4466.26|0
1642717390000|2022-01-20 22:23:10|4467.95|4466.45|4467.95|4466.45|4467.95|4466.45|4467.95|4466.45|0
1642717400000|2022-01-20 22:23:20|4467.91|4466.41|4467.95|4466.45|4467.95|4466.45|4467.91|4466.41|0
1642717430000|2022-01-20 22:23:50|4467.98|4466.48|4467.98|4466.48|4467.98|4466.48|4467.98|4466.48|0
1642717440000|2022-01-20 22:24:00|4467.91|4466.41|4467.91|4466.41|4467.91|4466.41|4467.91|4466.41|0
1642717450000|2022-01-20 22:24:10|4467.95|4466.45|4467.95|4466.45|4467.95|4466.45|4467.95|4466.45|0
1642717460000|2022-01-20 22:24:20|4467.98|4466.48|4467.98|4466.48|4467.98|4466.48|4467.98|4466.48|0
1642717480000|2022-01-20 22:24:40|4467.95|4466.45|4467.95|4466.45|4467.95|4466.45|4467.95|4466.45|0
1642717500000|2022-01-20 22:25:00|4468.02|4466.52|4467.84|4466.34|4468.02|4466.52|4467.73|4466.23|0
1642717520000|2022-01-20 22:25:20|4467.8|4466.3|4467.95|4466.45|4467.95|4466.45|4467.8|4466.3|0
1642717530000|2022-01-20 22:25:30|4467.98|4466.48|4467.98|4466.48|4467.98|4466.48|4467.98|4466.48|0
1642717540000|2022-01-20 22:25:40|4468.13|4466.63|4467.98|4466.48|4468.13|4466.63|4467.98|4466.48|0
1642717550000|2022-01-20 22:25:50|4467.76|4466.26|4467.76|4466.26|4467.76|4466.26|4467.76|4466.26|0
1642717560000|2022-01-20 22:26:00|4467.98|4466.48|4467.98|4466.48|4468.06|4466.56|4467.98|4466.48|0
1642717570000|2022-01-20 22:26:10|4468.02|4466.52|4468.02|4466.52|4468.02|4466.52|4468.02|4466.52|0
1642717580000|2022-01-20 22:26:20|4467.98|4466.48|4467.98|4466.48|4467.98|4466.48|4467.98|4466.48|0
1642717590000|2022-01-20 22:26:30|4468.18|4466.68|4468.18|4466.68|4468.22|4466.72|4468.18|4466.68|0
1642717600000|2022-01-20 22:26:40|4468.22|4466.72|4468.22|4466.72|4468.22|4466.72|4468.22|4466.72|0
1642717630000|2022-01-20 22:27:10|4468.18|4466.68|4468.18|4466.68|4468.18|4466.68|4468.15|4466.65|0
1642717650000|2022-01-20 22:27:30|4468.15|4466.65|4468.07|4466.57|4468.15|4466.65|4468.07|4466.57|0
1642717660000|2022-01-20 22:27:40|4467.89|4466.39|4467.89|4466.39|4467.89|4466.39|4467.89|4466.39|0
1642717680000|2022-01-20 22:28:00|4467.85|4466.35|4467.85|4466.35|4468.15|4466.65|4467.85|4466.35|0
1642717720000|2022-01-20 22:28:40|4468.15|4466.65|4468.11|4466.61|4468.15|4466.65|4468.11|4466.61|0
1642717730000|2022-01-20 22:28:50|4467.85|4466.35|4467.71|4466.21|4467.85|4466.35|4467.71|4466.21|0
1642717770000|2022-01-20 22:29:30|4467.67|4466.17|4467.67|4466.17|4467.67|4466.17|4467.67|4466.17|0
1642717780000|2022-01-20 22:29:40|4467.82|4466.32|4467.82|4466.32|4467.82|4466.32|4467.82|4466.32|0
1642717790000|2022-01-20 22:29:50|4467.67|4466.17|4467.67|4466.17|4467.67|4466.17|4467.67|4466.17|0
1642717800000|2022-01-20 22:30:00|4467.82|4466.32|4467.82|4466.32|4467.82|4466.32|4467.82|4466.32|0
1642717820000|2022-01-20 22:30:20|4467.78|4466.28|4467.78|4466.28|4467.78|4466.28|4467.78|4466.28|0
1642717860000|2022-01-20 22:31:00|4467.82|4466.32|4467.82|4466.32|4467.82|4466.32|4467.82|4466.32|0
1642717880000|2022-01-20 22:31:20|4467.85|4466.35|4467.82|4466.32|4467.85|4466.35|4467.82|4466.32|0
1642717900000|2022-01-20 22:31:40|4468.07|4466.57|4468.07|4466.57|4468.07|4466.57|4468.07|4466.57|0
1642717950000|2022-01-20 22:32:30|4467.93|4466.43|4467.93|4466.43|4467.93|4466.43|4467.93|4466.43|0
1642718010000|2022-01-20 22:33:30|4467.96|4466.46|4467.96|4466.46|4467.96|4466.46|4467.96|4466.46|0
1642718090000|2022-01-20 22:34:50|4468|4466.5|4468.18|4466.68|4468.18|4466.68|4468|4466.5|0
1642718130000|2022-01-20 22:35:30|4468.07|4466.57|4468.07|4466.57|4468.07|4466.57|4468.07|4466.57|0
1642718140000|2022-01-20 22:35:40|4467.74|4466.24|4467.74|4466.24|4467.74|4466.24|4467.74|4466.24|0
1642718150000|2022-01-20 22:35:50|4467.71|4466.21|4467.74|4466.24|4467.74|4466.24|4467.71|4466.21|0
1642718170000|2022-01-20 22:36:10|4467.78|4466.28|4467.28|4465.78|4467.78|4466.28|4467.28|4465.78|0
1642718180000|2022-01-20 22:36:20|4467.24|4465.74|4467.24|4465.74|4467.24|4465.74|4467.24|4465.74|0
1642718190000|2022-01-20 22:36:30|4467.46|4465.96|4467.46|4465.96|4467.46|4465.96|4467.46|4465.96|0
1642718200000|2022-01-20 22:36:40|4467.24|4465.74|4467.24|4465.74|4467.24|4465.74|4467.24|4465.74|0
1642718240000|2022-01-20 22:37:20|4467.46|4465.96|4467.24|4465.74|4467.46|4465.96|4467.24|4465.74|0
1642718270000|2022-01-20 22:37:50|4467.46|4465.96|4467.24|4465.74|4467.46|4465.96|4467.24|4465.74|0
1642718280000|2022-01-20 22:38:00|4467.35|4465.85|4467.39|4465.89|4467.39|4465.89|4467.35|4465.85|0
1642718290000|2022-01-20 22:38:10|4467.28|4465.78|4467.39|4465.89|4467.39|4465.89|4467.28|4465.78|0
1642718300000|2022-01-20 22:38:20|4467.46|4465.96|4467.46|4465.96|4467.46|4465.96|4467.43|4465.93|0
1642718310000|2022-01-20 22:38:30|4467.57|4466.07|4467.57|4466.07|4467.57|4466.07|4467.57|4466.07|0
1642718340000|2022-01-20 22:39:00|4467.28|4465.78|4467.28|4465.78|4467.28|4465.78|4467.28|4465.78|0
1642718360000|2022-01-20 22:39:20|4467.24|4465.74|4467.24|4465.74|4467.24|4465.74|4467.24|4465.74|0
1642718420000|2022-01-20 22:40:20|4467.39|4465.89|4467.39|4465.89|4467.39|4465.89|4467.39|4465.89|0
1642718440000|2022-01-20 22:40:40|4467.24|4465.74|4467.46|4465.96|4467.46|4465.96|4467.24|4465.74|0
1642718450000|2022-01-20 22:40:50|4467.28|4465.78|4467.5|4466|4467.5|4466|4467.28|4465.78|0
1642718470000|2022-01-20 22:41:10|4467.54|4466.04|4467.54|4466.04|4467.54|4466.04|4467.54|4466.04|0
1642718480000|2022-01-20 22:41:20|4467.5|4466|4467.5|4466|4467.5|4466|4467.5|4466|0
1642718500000|2022-01-20 22:41:40|4467.46|4465.96|4467.43|4465.93|4467.46|4465.96|4467.43|4465.93|0
1642718510000|2022-01-20 22:41:50|4467.14|4465.64|4467.14|4465.64|4467.14|4465.64|4467.14|4465.64|0
1642718540000|2022-01-20 22:42:20|4467.17|4465.67|4466.99|4465.49|4467.17|4465.67|4466.99|4465.49|0
1642718560000|2022-01-20 22:42:40|4467.03|4465.53|4467.03|4465.53|4467.03|4465.53|4467.03|4465.53|0
1642718600000|2022-01-20 22:43:20|4467.06|4465.56|4467.06|4465.56|4467.06|4465.56|4467.06|4465.56|0
1642718610000|2022-01-20 22:43:30|4467.03|4465.53|4467.03|4465.53|4467.03|4465.53|4467.03|4465.53|0
1642718630000|2022-01-20 22:43:50|4467.06|4465.56|4467.03|4465.53|4467.06|4465.56|4467.03|4465.53|0
1642718640000|2022-01-20 22:44:00|4466.92|4465.42|4466.88|4465.38|4466.92|4465.42|4466.88|4465.38|0
1642718680000|2022-01-20 22:44:40|4466.92|4465.42|4466.31|4464.81|4466.92|4465.42|4466.31|4464.81|0
1642718690000|2022-01-20 22:44:50|4466.11|4464.61|4466.15|4464.65|4466.15|4464.65|4466.11|4464.61|0
1642718710000|2022-01-20 22:45:10|4466.3|4464.8|4466.3|4464.8|4466.3|4464.8|4466.3|4464.8|0
1642718730000|2022-01-20 22:45:30|4466.19|4464.69|4466.33|4464.83|4466.33|4464.83|4466.19|4464.69|0
1642718740000|2022-01-20 22:45:40|4466.48|4464.98|4466.48|4464.98|4466.48|4464.98|4466.48|4464.98|0
1642718750000|2022-01-20 22:45:50|4466.41|4464.91|4466.41|4464.91|4466.41|4464.91|4466.41|4464.91|0
1642718800000|2022-01-20 22:46:40|4466.3|4464.8|4466.48|4464.98|4466.48|4464.98|4466.11|4464.61|0
1642718810000|2022-01-20 22:46:50|4466.59|4465.09|4466.59|4465.09|4466.59|4465.09|4466.59|4465.09|0
1642718820000|2022-01-20 22:47:00|4466.63|4465.13|4466.63|4465.13|4466.63|4465.13|4466.63|4465.13|0
1642718830000|2022-01-20 22:47:10|4466.66|4465.16|4466.7|4465.2|4467.03|4465.53|4466.66|4465.16|0
1642718840000|2022-01-20 22:47:20|4466.63|4465.13|4466.63|4465.13|4466.63|4465.13|4466.63|4465.13|0
1642718850000|2022-01-20 22:47:30|4466.81|4465.31|4466.81|4465.31|4466.81|4465.31|4466.81|4465.31|0
1642718870000|2022-01-20 22:47:50|4466.84|4465.34|4466.84|4465.34|4466.84|4465.34|4466.84|4465.34|0
1642718890000|2022-01-20 22:48:10|4466.77|4465.27|4466.77|4465.27|4466.77|4465.27|4466.77|4465.27|0
1642718910000|2022-01-20 22:48:30|4466.92|4465.42|4466.77|4465.27|4466.92|4465.42|4466.77|4465.27|0
1642718920000|2022-01-20 22:48:40|4466.7|4465.2|4466.66|4465.16|4466.7|4465.2|4466.66|4465.16|0
1642718930000|2022-01-20 22:48:50|4466.63|4465.13|4466.44|4464.94|4466.63|4465.13|4466.44|4464.94|0
1642718940000|2022-01-20 22:49:00|4466.41|4464.91|4466.41|4464.91|4466.41|4464.91|4466.41|4464.91|0
1642718950000|2022-01-20 22:49:10|4466.59|4465.09|4466.59|4465.09|4466.59|4465.09|4466.59|4465.09|0
1642718970000|2022-01-20 22:49:30|4466.44|4464.94|4466.55|4465.05|4466.81|4465.31|4466.44|4464.94|0
1642718980000|2022-01-20 22:49:40|4466.7|4465.2|4466.7|4465.2|4466.7|4465.2|4466.7|4465.2|0
1642719000000|2022-01-20 22:50:00|4466.74|4465.24|4466.74|4465.24|4466.74|4465.24|4466.74|4465.24|0
1642719010000|2022-01-20 22:50:10|4466.81|4465.31|4466.81|4465.31|4466.81|4465.31|4466.81|4465.31|0
1642719030000|2022-01-20 22:50:30|4466.84|4465.34|4466.19|4464.69|4466.84|4465.34|4466.04|4464.54|0
1642719040000|2022-01-20 22:50:40|4466.04|4464.54|4466.04|4464.54|4466.04|4464.54|4466.04|4464.54|0
1642719070000|2022-01-20 22:51:10|4466.08|4464.58|4466.08|4464.58|4466.08|4464.58|4466.08|4464.58|0
1642719110000|2022-01-20 22:51:50|4466.11|4464.61|4466.11|4464.61|4466.11|4464.61|4466.11|4464.61|0
1642719130000|2022-01-20 22:52:10|4466.26|4464.76|4466.26|4464.76|4466.26|4464.76|4466.26|4464.76|0
1642719140000|2022-01-20 22:52:20|4466.41|4464.91|4466.41|4464.91|4466.41|4464.91|4466.41|4464.91|0
1642719230000|2022-01-20 22:53:50|4466.44|4464.94|4466.44|4464.94|4466.44|4464.94|4466.44|4464.94|0
1642719250000|2022-01-20 22:54:10|4466.48|4464.98|4466.48|4464.98|4466.48|4464.98|4466.48|4464.98|0
1642719260000|2022-01-20 22:54:20|4466.59|4465.09|4466.66|4465.16|4466.66|4465.16|4466.59|4465.09|0
1642719270000|2022-01-20 22:54:30|4466.59|4465.09|4466.59|4465.09|4466.59|4465.09|4466.59|4465.09|0
1642719290000|2022-01-20 22:54:50|4466.48|4464.98|4466.48|4464.98|4466.48|4464.98|4466.48|4464.98|0
1642719310000|2022-01-20 22:55:10|4466.44|4464.94|4466.44|4464.94|4466.44|4464.94|4466.44|4464.94|0
1642719400000|2022-01-20 22:56:40|4466.3|4464.8|4466.3|4464.8|4466.3|4464.8|4466.3|4464.8|0
1642719410000|2022-01-20 22:56:50|4465.93|4464.43|4465.93|4464.43|4465.93|4464.43|4465.93|4464.43|0
1642719420000|2022-01-20 22:57:00|4465.97|4464.47|4465.97|4464.47|4465.97|4464.47|4465.97|4464.47|0
1642719430000|2022-01-20 22:57:10|4465.79|4464.29|4466.3|4464.8|4466.3|4464.8|4465.79|4464.29|0
1642719450000|2022-01-20 22:57:30|4466.19|4464.69|4466.3|4464.8|4466.3|4464.8|4466.19|4464.69|0
1642719460000|2022-01-20 22:57:40|4466.37|4464.87|4466.3|4464.8|4466.37|4464.87|4466.3|4464.8|0
1642719480000|2022-01-20 22:58:00|4466.08|4464.58|4466.26|4464.76|4466.26|4464.76|4466.08|4464.58|0
1642719490000|2022-01-20 22:58:10|4466.33|4464.83|4466.33|4464.83|4466.33|4464.83|4466.33|4464.83|0
1642719500000|2022-01-20 22:58:20|4466.37|4464.87|4466.37|4464.87|4466.37|4464.87|4466.37|4464.87|0
1642719510000|2022-01-20 22:58:30|4466.52|4465.02|4466.41|4464.91|4466.66|4465.16|4466.37|4464.87|0
1642719530000|2022-01-20 22:58:50|4466.44|4464.94|4466.41|4464.91|4466.44|4464.94|4466.41|4464.91|0
1642719550000|2022-01-20 22:59:10|4466.37|4464.87|4466.22|4464.72|4466.37|4464.87|4466.22|4464.72|0
1642719560000|2022-01-20 22:59:20|4465.9|4464.4|4466.22|4464.72|4466.22|4464.72|4465.9|4464.4|0
1642719570000|2022-01-20 22:59:30|4466.04|4464.54|4465.86|4464.36|4466.04|4464.54|4465.86|4464.36|0
1642719580000|2022-01-20 22:59:40|4465.64|4464.14|4465.86|4464.36|4465.86|4464.36|4465.42|4463.92|0
1642719600000|2022-01-20 23:00:00|4462.57|4461.97|4466.82|4466.22|4467.32|4466.72|4462.57|4461.97|447
1642719610000|2022-01-20 23:00:10|4466.57|4465.97|4469.7|4469.1|4470.07|4469.47|4466.57|4465.97|262
1642719620000|2022-01-20 23:00:20|4469.57|4468.97|4470.45|4469.85|4470.45|4469.85|4469.32|4468.72|136
1642719630000|2022-01-20 23:00:30|4470.32|4469.72|4468.82|4468.22|4470.7|4470.1|4467.45|4466.85|216
1642719640000|2022-01-20 23:00:40|4468.95|4468.35|4468.07|4467.47|4469.2|4468.6|4468.07|4467.47|128
1642719650000|2022-01-20 23:00:50|4467.95|4467.35|4468.57|4467.97|4468.7|4468.1|4467.07|4466.47|102
1642719660000|2022-01-20 23:01:00|4468.32|4467.72|4468.2|4467.6|4468.7|4468.1|4468.2|4467.6|62
1642719670000|2022-01-20 23:01:10|4468.32|4467.72|4466.2|4465.6|4468.32|4467.72|4465.82|4465.22|154
1642719680000|2022-01-20 23:01:20|4465.82|4465.22|4463.82|4463.22|4466.2|4465.6|4462.7|4462.1|229
1642719690000|2022-01-20 23:01:30|4463.7|4463.1|4461.82|4461.22|4464.57|4463.97|4461.2|4460.6|376
1642719700000|2022-01-20 23:01:40|4461.95|4461.35|4465.45|4464.85|4465.7|4465.1|4461.95|4461.35|210
1642719710000|2022-01-20 23:01:50|4465.32|4464.72|4465.45|4464.85|4465.7|4465.1|4464.32|4463.72|133
1642719720000|2022-01-20 23:02:00|4465.57|4464.97|4467.07|4466.47|4467.07|4466.47|4465.45|4464.85|133
1642719730000|2022-01-20 23:02:10|4467.2|4466.6|4465.57|4464.97|4467.32|4466.72|4465.2|4464.6|158
1642719740000|2022-01-20 23:02:20|4465.7|4465.1|4464.45|4463.85|4465.7|4465.1|4464.45|4463.85|121
1642719750000|2022-01-20 23:02:30|4464.2|4463.6|4466.82|4466.22|4466.82|4466.22|4464.2|4463.6|189
1642719760000|2022-01-20 23:02:40|4467.07|4466.47|4466.95|4466.35|4467.95|4467.35|4466.57|4465.97|97
1642719770000|2022-01-20 23:02:50|4466.82|4466.22|4466.45|4465.85|4466.82|4466.22|4466.32|4465.72|15
1642719780000|2022-01-20 23:03:00|4466.32|4465.72|4465.95|4465.35|4466.32|4465.72|4465.7|4465.1|24
1642719790000|2022-01-20 23:03:10|4466.2|4465.6|4464.45|4463.85|4466.32|4465.72|4463.95|4463.35|230
1642719800000|2022-01-20 23:03:20|4464.7|4464.1|4466.45|4465.85|4466.7|4466.1|4464.7|4464.1|61
1642719810000|2022-01-20 23:03:30|4466.57|4465.97|4467.07|4466.47|4467.07|4466.47|4466.07|4465.47|65
1642719820000|2022-01-20 23:03:40|4467.2|4466.6|4467.95|4467.35|4468.45|4467.85|4467.2|4466.6|97
1642719830000|2022-01-20 23:03:50|4467.45|4466.85|4467.2|4466.6|4467.45|4466.85|4467.2|4466.6|36
1642719840000|2022-01-20 23:04:00|4467.7|4467.1|4467.95|4467.35|4468.45|4467.85|4467.7|4467.1|126
1642719850000|2022-01-20 23:04:10|4468.45|4467.85|4469.95|4469.35|4470.07|4469.47|4468.45|4467.85|151
1642719860000|2022-01-20 23:04:20|4470.2|4469.6|4470.2|4469.6|4470.7|4470.1|4469.95|4469.35|132
1642719870000|2022-01-20 23:04:30|4470.32|4469.72|4470.57|4469.97|4470.57|4469.97|4469.7|4469.1|110
1642719880000|2022-01-20 23:04:40|4470.45|4469.85|4469.95|4469.35|4470.45|4469.85|4469.2|4468.6|103
1642719890000|2022-01-20 23:04:50|4469.82|4469.22|4471.32|4470.72|4471.32|4470.72|4469.82|4469.22|339
1642719900000|2022-01-20 23:05:00|4471.7|4471.1|4471.57|4470.97|4471.7|4471.1|4471.07|4470.47|143
1642719910000|2022-01-20 23:05:10|4471.45|4470.85|4472.7|4472.1|4472.7|4472.1|4471.07|4470.47|178
1642719920000|2022-01-20 23:05:20|4472.95|4472.35|4472.32|4471.72|4473.45|4472.85|4472.32|4471.72|214
1642719930000|2022-01-20 23:05:30|4472.2|4471.6|4470.57|4469.97|4472.2|4471.6|4470.45|4469.85|327
1642719940000|2022-01-20 23:05:40|4470.7|4470.1|4469.95|4469.35|4470.7|4470.1|4469.7|4469.1|159
1642719950000|2022-01-20 23:05:50|4470.57|4469.97|4470.45|4469.85|4470.7|4470.1|4470.2|4469.6|53
1642719960000|2022-01-20 23:06:00|4470.32|4469.72|4470.57|4469.97|4470.7|4470.1|4470.32|4469.72|26
1642719970000|2022-01-20 23:06:10|4470.7|4470.1|4471.45|4470.85|4471.45|4470.85|4470.7|4470.1|63
1642719980000|2022-01-20 23:06:20|4471.7|4471.1|4471.7|4471.1|4472.45|4471.85|4471.45|4470.85|82
1642719990000|2022-01-20 23:06:30|4472.2|4471.6|4470.95|4470.35|4472.2|4471.6|4470.95|4470.35|132
1642720000000|2022-01-20 23:06:40|4470.7|4470.1|4470.7|4470.1|4470.95|4470.35|4470.2|4469.6|67
1642720010000|2022-01-20 23:06:50|4470.95|4470.35|4471.07|4470.47|4471.45|4470.85|4470.95|4470.35|29
1642720020000|2022-01-20 23:07:00|4470.95|4470.35|4470.95|4470.35|4471.2|4470.6|4470.82|4470.22|28
1642720030000|2022-01-20 23:07:10|||||||||4
1642720040000|2022-01-20 23:07:20|4470.32|4469.72|4468.2|4467.6|4470.32|4469.72|4467.82|4467.22|320
1642720050000|2022-01-20 23:07:30|4468.32|4467.72|4468.95|4468.35|4468.95|4468.35|4467.95|4467.35|128
1642720060000|2022-01-20 23:07:40|4468.82|4468.22|4469.45|4468.85|4469.7|4469.1|4468.45|4467.85|54
1642720070000|2022-01-20 23:07:50|4469.57|4468.97|4468.45|4467.85|4469.7|4469.1|4468.2|4467.6|127
1642720080000|2022-01-20 23:08:00|4468.57|4467.97|4468.7|4468.1|4468.7|4468.1|4468.45|4467.85|9
1642720090000|2022-01-20 23:08:10|4468.95|4468.35|4468.7|4468.1|4469.32|4468.72|4468.57|4467.97|232
1642720100000|2022-01-20 23:08:20|4468.95|4468.35|4468.95|4468.35|4468.95|4468.35|4468.95|4468.35|10
1642720110000|2022-01-20 23:08:30|4469.2|4468.6|4468.95|4468.35|4469.45|4468.85|4468.95|4468.35|33
1642720120000|2022-01-20 23:08:40|4468.7|4468.1|4467.57|4466.97|4468.7|4468.1|4467.45|4466.85|101
1642720130000|2022-01-20 23:08:50|4467.45|4466.85|4468.45|4467.85|4468.45|4467.85|4467.45|4466.85|70
1642720140000|2022-01-20 23:09:00|4468.32|4467.72|4468.32|4467.72|4468.82|4468.22|4468.32|4467.72|47
1642720150000|2022-01-20 23:09:10|4467.95|4467.35|4464.95|4464.35|4467.95|4467.35|4464.95|4464.35|210
1642720160000|2022-01-20 23:09:20|4464.82|4464.22|4465.7|4465.1|4465.7|4465.1|4464.45|4463.85|146
1642720170000|2022-01-20 23:09:30|4465.95|4465.35|4465.95|4465.35|4465.95|4465.35|4465.45|4464.85|54
1642720180000|2022-01-20 23:09:40|4465.7|4465.1|4465.57|4464.97|4466.2|4465.6|4465.45|4464.85|70
1642720190000|2022-01-20 23:09:50|4465.45|4464.85|4464.45|4463.85|4465.45|4464.85|4464.2|4463.6|142
1642720200000|2022-01-20 23:10:00|4464.32|4463.72|4466.07|4465.47|4466.07|4465.47|4464.32|4463.72|91
1642720210000|2022-01-20 23:10:10|4466.2|4465.6|4465.95|4465.35|4466.7|4466.1|4465.95|4465.35|118
1642720220000|2022-01-20 23:10:20|4465.82|4465.22|4466.45|4465.85|4466.45|4465.85|4465.7|4465.1|27
1642720230000|2022-01-20 23:10:30|4466.7|4466.1|4466.95|4466.35|4466.95|4466.35|4466.7|4466.1|36
1642720240000|2022-01-20 23:10:40|4466.45|4465.85|4465.7|4465.1|4466.45|4465.85|4465.45|4464.85|72
1642720250000|2022-01-20 23:10:50|4465.82|4465.22|4464.95|4464.35|4465.82|4465.22|4464.82|4464.22|106
1642720260000|2022-01-20 23:11:00|4464.7|4464.1|4465.7|4465.1|4465.95|4465.35|4464.7|4464.1|50
1642720270000|2022-01-20 23:11:10|4465.45|4464.85|4465.45|4464.85|4465.45|4464.85|4464.95|4464.35|29
1642720280000|2022-01-20 23:11:20|4465.32|4464.72|4465.45|4464.85|4465.95|4465.35|4465.32|4464.72|31
1642720290000|2022-01-20 23:11:30|4465.2|4464.6|4465.7|4465.1|4465.82|4465.22|4465.2|4464.6|26
1642720300000|2022-01-20 23:11:40|4465.82|4465.22|4464.95|4464.35|4465.95|4465.35|4464.32|4463.72|151
1642720310000|2022-01-20 23:11:50|4465.2|4464.6|4466.45|4465.85|4466.45|4465.85|4465.2|4464.6|70
1642720320000|2022-01-20 23:12:00|4466.7|4466.1|4467.2|4466.6|4467.95|4467.35|4466.7|4466.1|108
1642720330000|2022-01-20 23:12:10|4466.7|4466.1|4465.57|4464.97|4466.7|4466.1|4465.57|4464.97|75
1642720340000|2022-01-20 23:12:20|4465.32|4464.72|4465.45|4464.85|4465.57|4464.97|4464.82|4464.22|113
1642720350000|2022-01-20 23:12:30|4465.32|4464.72|4465.07|4464.47|4465.32|4464.72|4464.82|4464.22|28
1642720360000|2022-01-20 23:12:40|4465.2|4464.6|4464.07|4463.47|4465.32|4464.72|4463.95|4463.35|142
1642720370000|2022-01-20 23:12:50|4463.95|4463.35|4463.95|4463.35|4464.2|4463.6|4463.95|4463.35|97
1642720380000|2022-01-20 23:13:00|4464.45|4463.85|4465.2|4464.6|4465.45|4464.85|4464.45|4463.85|106
1642720390000|2022-01-20 23:13:10|4465.45|4464.85|4465.57|4464.97|4466.07|4465.47|4465.45|4464.85|42
1642720400000|2022-01-20 23:13:20|4465.7|4465.1|4465.82|4465.22|4466.45|4465.85|4465.7|4465.1|81
1642720410000|2022-01-20 23:13:30|4465.32|4464.72|4463.95|4463.35|4465.57|4464.97|4463.95|4463.35|186
1642720420000|2022-01-20 23:13:40|4464.2|4463.6|4464.2|4463.6|4464.7|4464.1|4463.95|4463.35|148
1642720430000|2022-01-20 23:13:50|4464.45|4463.85|4461.7|4461.1|4464.45|4463.85|4461.32|4460.72|463
1642720440000|2022-01-20 23:14:00|4461.57|4460.97|4461.95|4461.35|4462.7|4462.1|4460.95|4460.35|193
1642720450000|2022-01-20 23:14:10|4461.7|4461.1|4462.57|4461.97|4462.95|4462.35|4461.45|4460.85|65
1642720460000|2022-01-20 23:14:20|4462.45|4461.85|4462.82|4462.22|4463.2|4462.6|4462.45|4461.85|31
1642720470000|2022-01-20 23:14:30|4462.7|4462.1|4463.32|4462.72|4463.32|4462.72|4462.45|4461.85|37
1642720480000|2022-01-20 23:14:40|4463.2|4462.6|4463.32|4462.72|4463.45|4462.85|4462.7|4462.1|38
1642720490000|2022-01-20 23:14:50|4463.2|4462.6|4463.2|4462.6|4463.45|4462.85|4462.95|4462.35|43
1642720500000|2022-01-20 23:15:00|4463.07|4462.47|4461.2|4460.6|4463.07|4462.47|4460.95|4460.35|190
1642720510000|2022-01-20 23:15:10|4460.95|4460.35|4461.2|4460.6|4461.45|4460.85|4460.45|4459.85|181
1642720520000|2022-01-20 23:15:20|4460.95|4460.35|4460.7|4460.1|4460.95|4460.35|4460.7|4460.1|41
1642720530000|2022-01-20 23:15:30|4460.57|4459.97|4461.7|4461.1|4462.2|4461.6|4460.45|4459.85|272
1642720540000|2022-01-20 23:15:40|4462.2|4461.6|4460.95|4460.35|4462.2|4461.6|4460.82|4460.22|168
1642720550000|2022-01-20 23:15:50|4461.2|4460.6|4460.7|4460.1|4461.45|4460.85|4460.7|4460.1|76
1642720560000|2022-01-20 23:16:00|4460.45|4459.85|4459.45|4458.85|4460.45|4459.85|4458.95|4458.35|215
1642720570000|2022-01-20 23:16:10|4459.2|4458.6|4460.82|4460.22|4461.95|4461.35|4456.2|4455.6|1829
1642720580000|2022-01-20 23:16:20|4460.95|4460.35|4463.45|4462.85|4464.45|4463.85|4460.95|4460.35|453
1642720590000|2022-01-20 23:16:30|4463.2|4462.6|4464.45|4463.85|4464.45|4463.85|4462.95|4462.35|87
1642720600000|2022-01-20 23:16:40|4464.32|4463.72|4463.7|4463.1|4464.45|4463.85|4463.7|4463.1|102
1642720610000|2022-01-20 23:16:50|4463.2|4462.6|4464.2|4463.6|4464.2|4463.6|4463.2|4462.6|152
1642720620000|2022-01-20 23:17:00|4464.7|4464.1|4463.7|4463.1|4465.32|4464.72|4463.7|4463.1|141
1642720630000|2022-01-20 23:17:10|4464.2|4463.6|4464.2|4463.6|4464.45|4463.85|4463.7|4463.1|63
1642720640000|2022-01-20 23:17:20|4464.07|4463.47|4465.95|4465.35|4465.95|4465.35|4463.7|4463.1|225
1642720650000|2022-01-20 23:17:30|4465.7|4465.1|4465.07|4464.47|4465.7|4465.1|4464.7|4464.1|94
1642720660000|2022-01-20 23:17:40|4464.82|4464.22|4463.45|4462.85|4464.95|4464.35|4462.45|4461.85|298
1642720670000|2022-01-20 23:17:50|4463.57|4462.97|4464.2|4463.6|4464.57|4463.97|4463.57|4462.97|73
1642720680000|2022-01-20 23:18:00|4464.07|4463.47|4464.45|4463.85|4464.7|4464.1|4464.07|4463.47|29
1642720690000|2022-01-20 23:18:10|4463.95|4463.35|4463.95|4463.35|4464.2|4463.6|4463.2|4462.6|160
1642720700000|2022-01-20 23:18:20|||||||||6
1642720710000|2022-01-20 23:18:30|4463.45|4462.85|4462.2|4461.6|4463.45|4462.85|4461.95|4461.35|192
1642720720000|2022-01-20 23:18:40|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|4462.2|4461.6|24
1642720730000|2022-01-20 23:18:50|4462.7|4462.1|4462.45|4461.85|4462.7|4462.1|4462.45|4461.85|18
1642720740000|2022-01-20 23:19:00|4462.2|4461.6|4460.82|4460.22|4462.2|4461.6|4460.82|4460.22|145
1642720750000|2022-01-20 23:19:10|4460.95|4460.35|4461.95|4461.35|4461.95|4461.35|4460.95|4460.35|46
1642720760000|2022-01-20 23:19:20|4461.7|4461.1|4462.95|4462.35|4463.32|4462.72|4461.7|4461.1|162
1642720770000|2022-01-20 23:19:30|4462.7|4462.1|4462.95|4462.35|4463.2|4462.6|4462.7|4462.1|45
1642720780000|2022-01-20 23:19:40|4462.82|4462.22|4461.95|4461.35|4462.95|4462.35|4461.95|4461.35|16
1642720790000|2022-01-20 23:19:50|4461.7|4461.1|4461.7|4461.1|4461.95|4461.35|4461.7|4461.1|27
1642720800000|2022-01-20 23:20:00|4461.45|4460.85|4459.95|4459.35|4461.7|4461.1|4459.82|4459.22|182
1642720810000|2022-01-20 23:20:10|4459.7|4459.1|4459.7|4459.1|4460.2|4459.6|4459.7|4459.1|61
1642720820000|2022-01-20 23:20:20|4459.45|4458.85|4459.57|4458.97|4459.7|4459.1|4459.45|4458.85|67
1642720830000|2022-01-20 23:20:30|4459.45|4458.85|4458.7|4458.1|4459.45|4458.85|4457.95|4457.35|182
1642720840000|2022-01-20 23:20:40|4458.45|4457.85|4458.7|4458.1|4458.7|4458.1|4458.2|4457.6|50
1642720850000|2022-01-20 23:20:50|4458.95|4458.35|4460.2|4459.6|4460.2|4459.6|4458.95|4458.35|88
1642720860000|2022-01-20 23:21:00|4460.45|4459.85|4459.95|4459.35|4460.7|4460.1|4459.7|4459.1|129
1642720870000|2022-01-20 23:21:10|4460.07|4459.47|4460.2|4459.6|4460.45|4459.85|4459.7|4459.1|45
1642720880000|2022-01-20 23:21:20|4460.45|4459.85|4460.7|4460.1|4460.7|4460.1|4460.45|4459.85|41
1642720890000|2022-01-20 23:21:30|4460.95|4460.35|4462.07|4461.47|4462.07|4461.47|4460.95|4460.35|92
1642720900000|2022-01-20 23:21:40|4462.2|4461.6|4462.95|4462.35|4463.45|4462.85|4461.95|4461.35|220
1642720910000|2022-01-20 23:21:50|4462.82|4462.22|4463.7|4463.1|4463.95|4463.35|4462.82|4462.22|190
1642720920000|2022-01-20 23:22:00|4463.95|4463.35|4463.7|4463.1|4464.45|4463.85|4463.2|4462.6|153
1642720930000|2022-01-20 23:22:10|4463.95|4463.35|4463.95|4463.35|4464.45|4463.85|4463.7|4463.1|98
1642720940000|2022-01-20 23:22:20|4464.7|4464.1|4463.07|4462.47|4464.7|4464.1|4463.07|4462.47|109
1642720950000|2022-01-20 23:22:30|4462.95|4462.35|4462.7|4462.1|4463.32|4462.72|4462.7|4462.1|26
1642720960000|2022-01-20 23:22:40|4462.2|4461.6|4462.7|4462.1|4462.7|4462.1|4461.95|4461.35|78
1642720970000|2022-01-20 23:22:50|4462.95|4462.35|4462.07|4461.47|4462.95|4462.35|4461.7|4461.1|65
1642720980000|2022-01-20 23:23:00|4462.45|4461.85|4461.45|4460.85|4462.45|4461.85|4461.45|4460.85|38
1642720990000|2022-01-20 23:23:10|4461.2|4460.6|4459.45|4458.85|4461.2|4460.6|4458.95|4458.35|306
1642721000000|2022-01-20 23:23:20|4459.2|4458.6|4459.7|4459.1|4459.7|4459.1|4459.2|4458.6|59
1642721010000|2022-01-20 23:23:30|4459.45|4458.85|4459.45|4458.85|4459.7|4459.1|4459.2|4458.6|29
1642721020000|2022-01-20 23:23:40|4459.2|4458.6|4459.7|4459.1|4459.7|4459.1|4459.2|4458.6|11
1642721030000|2022-01-20 23:23:50|4459.2|4458.6|4461.45|4460.85|4461.45|4460.85|4459.2|4458.6|114
1642721040000|2022-01-20 23:24:00|4461.32|4460.72|4461.95|4461.35|4461.95|4461.35|4460.95|4460.35|165
1642721050000|2022-01-20 23:24:10|4461.82|4461.22|4461.95|4461.35|4462.07|4461.47|4461.7|4461.1|61
1642721060000|2022-01-20 23:24:20|4463.2|4462.6|4463.95|4463.35|4464.2|4463.6|4463.2|4462.6|197
1642721070000|2022-01-20 23:24:30|4464.2|4463.6|4463.45|4462.85|4464.2|4463.6|4462.45|4461.85|232
1642721080000|2022-01-20 23:24:40|4463.7|4463.1|4463.7|4463.1|4464.2|4463.6|4463.7|4463.1|58
1642721090000|2022-01-20 23:24:50|4463.45|4462.85|4463.82|4463.22|4463.95|4463.35|4463.45|4462.85|55
1642721100000|2022-01-20 23:25:00|4463.7|4463.1|4463.95|4463.35|4464.2|4463.6|4463.7|4463.1|31
1642721110000|2022-01-20 23:25:10|4464.07|4463.47|4464.95|4464.35|4464.95|4464.35|4463.95|4463.35|102
1642721120000|2022-01-20 23:25:20|4465.2|4464.6|4464.95|4464.35|4465.2|4464.6|4464.95|4464.35|58
1642721130000|2022-01-20 23:25:30|4464.2|4463.6|4464.2|4463.6|4464.7|4464.1|4463.95|4463.35|102
1642721140000|2022-01-20 23:25:40|4463.95|4463.35|4462.95|4462.35|4464.2|4463.6|4462.95|4462.35|124
1642721150000|2022-01-20 23:25:50|4462.45|4461.85|4462.7|4462.1|4462.7|4462.1|4462.2|4461.6|220
1642721160000|2022-01-20 23:26:00|4462.95|4462.35|4462.45|4461.85|4462.95|4462.35|4462.45|4461.85|51
1642721170000|2022-01-20 23:26:10|4462.2|4461.6|4462.2|4461.6|4462.2|4461.6|4461.95|4461.35|29
1642721180000|2022-01-20 23:26:20|4462.45|4461.85|4462.07|4461.47|4462.45|4461.85|4461.95|4461.35|36
1642721190000|2022-01-20 23:26:30|4461.7|4461.1|4462.07|4461.47|4462.2|4461.6|4461.45|4460.85|43
1642721200000|2022-01-20 23:26:40|4462.2|4461.6|4461.82|4461.22|4462.2|4461.6|4461.7|4461.1|30
1642721210000|2022-01-20 23:26:50|4461.7|4461.1|4461.2|4460.6|4461.82|4461.22|4461.2|4460.6|24
1642721220000|2022-01-20 23:27:00|4461.82|4461.22|4461.57|4460.97|4461.95|4461.35|4461.45|4460.85|27
1642721230000|2022-01-20 23:27:10|4461.7|4461.1|4460.7|4460.1|4461.7|4461.1|4460.7|4460.1|139
1642721240000|2022-01-20 23:27:20|4460.45|4459.85|4461.7|4461.1|4461.7|4461.1|4460.45|4459.85|66
1642721250000|2022-01-20 23:27:30|4462.2|4461.6|4462.2|4461.6|4462.2|4461.6|4461.95|4461.35|54
1642721260000|2022-01-20 23:27:40|4461.7|4461.1|4462.45|4461.85|4462.45|4461.85|4461.7|4461.1|76
1642721270000|2022-01-20 23:27:50|4462.2|4461.6|4461.7|4461.1|4462.7|4462.1|4461.32|4460.72|87
1642721280000|2022-01-20 23:28:00|4461.95|4461.35|4462.45|4461.85|4462.45|4461.85|4461.7|4461.1|21
1642721290000|2022-01-20 23:28:10|4462.57|4461.97|4462.7|4462.1|4462.82|4462.22|4462.45|4461.85|53
1642721300000|2022-01-20 23:28:20|4462.45|4461.85|4462.2|4461.6|4462.45|4461.85|4462.2|4461.6|20
1642721310000|2022-01-20 23:28:30|4461.95|4461.35|4461.45|4460.85|4461.95|4461.35|4461.2|4460.6|39
1642721320000|2022-01-20 23:28:40|4461.32|4460.72|4459.45|4458.85|4461.45|4460.85|4459.45|4458.85|196
1642721330000|2022-01-20 23:28:50|4459.7|4459.1|4459.7|4459.1|4460.82|4460.22|4459.57|4458.97|66
1642721340000|2022-01-20 23:29:00|4459.82|4459.22|4458.95|4458.35|4460.2|4459.6|4458.45|4457.85|141
1642721350000|2022-01-20 23:29:10|4458.7|4458.1|4458.7|4458.1|4458.7|4458.1|4458.7|4458.1|56
1642721360000|2022-01-20 23:29:20|4459.2|4458.6|4458.95|4458.35|4459.45|4458.85|4458.82|4458.22|50
1642721370000|2022-01-20 23:29:30|4458.7|4458.1|4459.7|4459.1|4459.7|4459.1|4458.7|4458.1|47
1642721380000|2022-01-20 23:29:40|4459.57|4458.97|4458.45|4457.85|4459.7|4459.1|4458.45|4457.85|81
1642721390000|2022-01-20 23:29:50|4458.57|4457.97|4456.95|4456.35|4458.7|4458.1|4456.95|4456.35|232
1642721400000|2022-01-20 23:30:00|4457.2|4456.6|4457.82|4457.22|4459.2|4458.6|4457.2|4456.6|277
1642721410000|2022-01-20 23:30:10|4457.7|4457.1|4457.82|4457.22|4458.2|4457.6|4457.7|4457.1|51
1642721420000|2022-01-20 23:30:20|4457.7|4457.1|4458.7|4458.1|4458.7|4458.1|4457.7|4457.1|131
1642721430000|2022-01-20 23:30:30|4458.95|4458.35|4459.45|4458.85|4459.7|4459.1|4458.95|4458.35|57
1642721440000|2022-01-20 23:30:40|4459.2|4458.6|4459.95|4459.35|4459.95|4459.35|4458.95|4458.35|29
1642721450000|2022-01-20 23:30:50|4460.2|4459.6|4459.95|4459.35|4460.7|4460.1|4459.95|4459.35|103
1642721460000|2022-01-20 23:31:00|4459.82|4459.22|4461.2|4460.6|4461.2|4460.6|4459.82|4459.22|91
1642721470000|2022-01-20 23:31:10|4461.45|4460.85|4461.2|4460.6|4461.82|4461.22|4460.95|4460.35|93
1642721480000|2022-01-20 23:31:20|4461.07|4460.47|4460.95|4460.35|4461.2|4460.6|4460.7|4460.1|55
1642721490000|2022-01-20 23:31:30|4460.7|4460.1|4460.95|4460.35|4461.2|4460.6|4460.7|4460.1|49
1642721500000|2022-01-20 23:31:40|4461.2|4460.6|4461.45|4460.85|4461.57|4460.97|4461.2|4460.6|17
1642721510000|2022-01-20 23:31:50|4461.32|4460.72|4461.7|4461.1|4461.82|4461.22|4461.2|4460.6|44
1642721520000|2022-01-20 23:32:00|4461.57|4460.97|4461.45|4460.85|4461.82|4461.22|4461.32|4460.72|17
1642721530000|2022-01-20 23:32:10|4461.57|4460.97|4461.57|4460.97|4461.7|4461.1|4461.2|4460.6|15
1642721540000|2022-01-20 23:32:20|4461.7|4461.1|4460.95|4460.35|4461.82|4461.22|4460.95|4460.35|52
1642721550000|2022-01-20 23:32:30|4461.2|4460.6|4459.45|4458.85|4461.57|4460.97|4459.45|4458.85|91
1642721560000|2022-01-20 23:32:40|4459.7|4459.1|4459.07|4458.47|4459.7|4459.1|4458.95|4458.35|63
1642721570000|2022-01-20 23:32:50|4458.95|4458.35|4459.95|4459.35|4459.95|4459.35|4458.95|4458.35|18
1642721580000|2022-01-20 23:33:00|4460.07|4459.47|4459.95|4459.35|4460.45|4459.85|4459.95|4459.35|47
1642721590000|2022-01-20 23:33:10|4459.7|4459.1|4459.2|4458.6|4459.7|4459.1|4458.95|4458.35|24
1642721600000|2022-01-20 23:33:20|4458.95|4458.35|4458.7|4458.1|4459.45|4458.85|4458.7|4458.1|39
1642721610000|2022-01-20 23:33:30|4458.45|4457.85|4458.45|4457.85|4458.7|4458.1|4458.45|4457.85|24
1642721620000|2022-01-20 23:33:40|4458.7|4458.1|4458.32|4457.72|4458.7|4458.1|4458.32|4457.72|73
1642721630000|2022-01-20 23:33:50|4458.45|4457.85|4459.2|4458.6|4459.2|4458.6|4458.2|4457.6|149
1642721640000|2022-01-20 23:34:00|4459.32|4458.72|4459.7|4459.1|4459.7|4459.1|4459.32|4458.72|34
1642721650000|2022-01-20 23:34:10|4459.95|4459.35|4460.45|4459.85|4460.45|4459.85|4459.95|4459.35|33
1642721660000|2022-01-20 23:34:20|4460.57|4459.97|4460.2|4459.6|4460.57|4459.97|4460.2|4459.6|22
1642721670000|2022-01-20 23:34:30|4459.7|4459.1|4459.45|4458.85|4459.7|4459.1|4459.32|4458.72|23
1642721680000|2022-01-20 23:34:40|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4459.95|4459.35|29
1642721690000|2022-01-20 23:34:50|4460.07|4459.47|4459.95|4459.35|4460.45|4459.85|4459.95|4459.35|18
1642721700000|2022-01-20 23:35:00|4460.2|4459.6|4460.32|4459.72|4460.45|4459.85|4460.2|4459.6|28
1642721710000|2022-01-20 23:35:10|4460.2|4459.6|4459.07|4458.47|4460.2|4459.6|4458.95|4458.35|59
1642721720000|2022-01-20 23:35:20|4458.95|4458.35|4459.95|4459.35|4459.95|4459.35|4458.95|4458.35|23
1642721730000|2022-01-20 23:35:30|4460.07|4459.47|4460.45|4459.85|4460.7|4460.1|4460.07|4459.47|25
1642721740000|2022-01-20 23:35:40|4460.32|4459.72|4460.7|4460.1|4460.7|4460.1|4460.2|4459.6|39
1642721750000|2022-01-20 23:35:50|4460.45|4459.85|4461.95|4461.35|4461.95|4461.35|4460.45|4459.85|154
1642721760000|2022-01-20 23:36:00|4462.07|4461.47|4462.7|4462.1|4463.2|4462.6|4462.07|4461.47|168
1642721770000|2022-01-20 23:36:10|4462.95|4462.35|4462.7|4462.1|4462.95|4462.35|4462.7|4462.1|38
1642721780000|2022-01-20 23:36:20|4462.45|4461.85|4462.95|4462.35|4463.2|4462.6|4462.45|4461.85|116
1642721790000|2022-01-20 23:36:30|4463.07|4462.47|4463.2|4462.6|4463.2|4462.6|4462.95|4462.35|23
1642721800000|2022-01-20 23:36:40|4463.07|4462.47|4463.2|4462.6|4463.45|4462.85|4462.95|4462.35|57
1642721810000|2022-01-20 23:36:50|4463.32|4462.72|4463.45|4462.85|4463.45|4462.85|4462.95|4462.35|32
1642721820000|2022-01-20 23:37:00|4463.32|4462.72|4462.2|4461.6|4463.32|4462.72|4462.2|4461.6|40
1642721830000|2022-01-20 23:37:10|4461.95|4461.35|4462.7|4462.1|4462.7|4462.1|4461.95|4461.35|36
1642721840000|2022-01-20 23:37:20|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|15
1642721850000|2022-01-20 23:37:30|4462.2|4461.6|4462.7|4462.1|4462.7|4462.1|4462.2|4461.6|24
1642721860000|2022-01-20 23:37:40|4462.95|4462.35|4463.2|4462.6|4463.2|4462.6|4462.95|4462.35|8
1642721870000|2022-01-20 23:37:50|4463.45|4462.85|4463.7|4463.1|4463.7|4463.1|4463.45|4462.85|32
1642721880000|2022-01-20 23:38:00|4463.95|4463.35|4464.95|4464.35|4464.95|4464.35|4463.95|4463.35|106
1642721890000|2022-01-20 23:38:10|4465.32|4464.72|4465.7|4465.1|4465.95|4465.35|4465.32|4464.72|177
1642721900000|2022-01-20 23:38:20|4465.45|4464.85|4464.95|4464.35|4465.7|4465.1|4464.95|4464.35|40
1642721910000|2022-01-20 23:38:30|4464.7|4464.1|4465.2|4464.6|4465.2|4464.6|4464.45|4463.85|44
1642721920000|2022-01-20 23:38:40|4465.07|4464.47|4465.45|4464.85|4465.45|4464.85|4465.07|4464.47|15
1642721930000|2022-01-20 23:38:50|4465.2|4464.6|4465.2|4464.6|4465.45|4464.85|4465.2|4464.6|27
1642721940000|2022-01-20 23:39:00|4465.07|4464.47|4464.95|4464.35|4465.07|4464.47|4464.7|4464.1|15
1642721950000|2022-01-20 23:39:10|4465.2|4464.6|4464.95|4464.35|4465.2|4464.6|4464.95|4464.35|30
1642721960000|2022-01-20 23:39:20|4465.07|4464.47|4465.45|4464.85|4465.45|4464.85|4464.95|4464.35|11
1642721970000|2022-01-20 23:39:30|4465.7|4465.1|4465.95|4465.35|4465.95|4465.35|4465.7|4465.1|23
1642721980000|2022-01-20 23:39:40|4466.07|4465.47|4466.2|4465.6|4466.2|4465.6|4465.95|4465.35|30
1642721990000|2022-01-20 23:39:50|4466.45|4465.85|4466.45|4465.85|4466.7|4466.1|4466.2|4465.6|100
1642722000000|2022-01-20 23:40:00|4466.7|4466.1|4466.7|4466.1|4466.95|4466.35|4466.7|4466.1|50
1642722010000|2022-01-20 23:40:10|4466.82|4466.22|4467.2|4466.6|4467.2|4466.6|4466.82|4466.22|27
1642722020000|2022-01-20 23:40:20|4467.45|4466.85|4467.2|4466.6|4467.45|4466.85|4467.2|4466.6|41
1642722030000|2022-01-20 23:40:30|||||||||33
1642722040000|2022-01-20 23:40:40|4466.95|4466.35|4467.7|4467.1|4467.7|4467.1|4466.95|4466.35|32
1642722050000|2022-01-20 23:40:50|4467.57|4466.97|4467.45|4466.85|4467.57|4466.97|4467.2|4466.6|35
1642722060000|2022-01-20 23:41:00|4467.32|4466.72|4467.7|4467.1|4467.7|4467.1|4467.32|4466.72|22
1642722070000|2022-01-20 23:41:10|4467.45|4466.85|4467.45|4466.85|4467.7|4467.1|4467.45|4466.85|32
1642722080000|2022-01-20 23:41:20|4467.57|4466.97|4467.7|4467.1|4467.95|4467.35|4467.57|4466.97|20
1642722090000|2022-01-20 23:41:30|4467.45|4466.85|4466.95|4466.35|4467.45|4466.85|4466.95|4466.35|75
1642722100000|2022-01-20 23:41:40|4466.7|4466.1|4466.7|4466.1|4467.2|4466.6|4466.7|4466.1|37
1642722110000|2022-01-20 23:41:50|4466.45|4465.85|4466.45|4465.85|4466.57|4465.97|4466.2|4465.6|65
1642722120000|2022-01-20 23:42:00|4466.57|4465.97|4465.95|4465.35|4466.7|4466.1|4465.95|4465.35|47
1642722130000|2022-01-20 23:42:10|4466.07|4465.47|4466.7|4466.1|4466.7|4466.1|4466.07|4465.47|34
1642722140000|2022-01-20 23:42:20|4466.57|4465.97|4466.95|4466.35|4467.07|4466.47|4466.45|4465.85|36
1642722150000|2022-01-20 23:42:30|4467.2|4466.6|4467.82|4467.22|4467.82|4467.22|4467.2|4466.6|65
1642722160000|2022-01-20 23:42:40|4467.7|4467.1|4467.95|4467.35|4468.2|4467.6|4467.7|4467.1|34
1642722170000|2022-01-20 23:42:50|4467.7|4467.1|4467.7|4467.1|4467.82|4467.22|4467.7|4467.1|31
1642722180000|2022-01-20 23:43:00|4467.45|4466.85|4467.45|4466.85|4467.57|4466.97|4467.45|4466.85|20
1642722190000|2022-01-20 23:43:10|4467.2|4466.6|4467.45|4466.85|4467.45|4466.85|4467.2|4466.6|13
1642722200000|2022-01-20 23:43:20|4467.32|4466.72|4467.2|4466.6|4467.45|4466.85|4467.07|4466.47|72
1642722210000|2022-01-20 23:43:30|4467.45|4466.85|4467.2|4466.6|4467.57|4466.97|4467.2|4466.6|49
1642722220000|2022-01-20 23:43:40|4466.95|4466.35|4467.7|4467.1|4467.82|4467.22|4466.95|4466.35|19
1642722230000|2022-01-20 23:43:50|4467.45|4466.85|4467.32|4466.72|4467.45|4466.85|4467.32|4466.72|24
1642722240000|2022-01-20 23:44:00|4467.45|4466.85|4466.95|4466.35|4467.45|4466.85|4466.95|4466.35|48
1642722250000|2022-01-20 23:44:10|4466.7|4466.1|4466.45|4465.85|4466.7|4466.1|4466.45|4465.85|55
1642722260000|2022-01-20 23:44:20|4466.57|4465.97|4467.2|4466.6|4467.2|4466.6|4466.45|4465.85|63
1642722270000|2022-01-20 23:44:30|4467.45|4466.85|4467.95|4467.35|4467.95|4467.35|4467.32|4466.72|49
1642722280000|2022-01-20 23:44:40|4468.45|4467.85|4467.45|4466.85|4468.45|4467.85|4467.45|4466.85|238
1642722290000|2022-01-20 23:44:50|4467.32|4466.72|4467.7|4467.1|4467.7|4467.1|4467.32|4466.72|46
1642722300000|2022-01-20 23:45:00|4467.82|4467.22|4467.7|4467.1|4468.2|4467.6|4467.7|4467.1|30
1642722310000|2022-01-20 23:45:10|4467.82|4467.22|4467.7|4467.1|4467.82|4467.22|4467.7|4467.1|4
1642722320000|2022-01-20 23:45:20|4467.95|4467.35|4468.2|4467.6|4468.2|4467.6|4467.82|4467.22|14
1642722330000|2022-01-20 23:45:30|4468.45|4467.85|4467.95|4467.35|4468.7|4468.1|4467.95|4467.35|73
1642722340000|2022-01-20 23:45:40|4468.07|4467.47|4468.45|4467.85|4468.7|4468.1|4467.95|4467.35|67
1642722350000|2022-01-20 23:45:50|4468.7|4468.1|4468.95|4468.35|4469.2|4468.6|4468.7|4468.1|57
1642722360000|2022-01-20 23:46:00|4468.7|4468.1|4469.2|4468.6|4469.2|4468.6|4468.45|4467.85|59
1642722370000|2022-01-20 23:46:10|4469.32|4468.72|4469.7|4469.1|4469.7|4469.1|4469.32|4468.72|70
1642722380000|2022-01-20 23:46:20|4469.45|4468.85|4469.82|4469.22|4469.95|4469.35|4469.45|4468.85|52
1642722390000|2022-01-20 23:46:30|4469.7|4469.1|4469.45|4468.85|4469.95|4469.35|4469.45|4468.85|27
1642722400000|2022-01-20 23:46:40|4469.57|4468.97|4468.7|4468.1|4469.7|4469.1|4468.7|4468.1|103
1642722410000|2022-01-20 23:46:50|4469.07|4468.47|4468.95|4468.35|4469.07|4468.47|4468.7|4468.1|52
1642722420000|2022-01-20 23:47:00|4468.7|4468.1|4468.7|4468.1|4468.95|4468.35|4468.7|4468.1|6
1642722430000|2022-01-20 23:47:10|4468.45|4467.85|4468.45|4467.85|4468.45|4467.85|4468.45|4467.85|80
1642722440000|2022-01-20 23:47:20|4468.7|4468.1|4469.45|4468.85|4469.45|4468.85|4468.7|4468.1|30
1642722450000|2022-01-20 23:47:30|4469.32|4468.72|4469.95|4469.35|4469.95|4469.35|4469.32|4468.72|24
1642722460000|2022-01-20 23:47:40|4469.7|4469.1|4470.2|4469.6|4470.2|4469.6|4469.7|4469.1|48
1642722470000|2022-01-20 23:47:50|4469.82|4469.22|4469.95|4469.35|4469.95|4469.35|4469.7|4469.1|39
1642722480000|2022-01-20 23:48:00|4470.07|4469.47|4470.2|4469.6|4470.2|4469.6|4469.95|4469.35|24
1642722490000|2022-01-20 23:48:10|4470.45|4469.85|4470.45|4469.85|4470.45|4469.85|4470.2|4469.6|20
1642722500000|2022-01-20 23:48:20|4470.2|4469.6|4470.7|4470.1|4470.7|4470.1|4470.2|4469.6|49
1642722510000|2022-01-20 23:48:30|4470.82|4470.22|4470.7|4470.1|4470.95|4470.35|4470.7|4470.1|23
1642722520000|2022-01-20 23:48:40|4470.45|4469.85|4470.95|4470.35|4470.95|4470.35|4470.45|4469.85|18
1642722530000|2022-01-20 23:48:50|4470.82|4470.22|4470.45|4469.85|4470.82|4470.22|4470.45|4469.85|24
1642722540000|2022-01-20 23:49:00|4470.7|4470.1|4470.45|4469.85|4470.7|4470.1|4470.45|4469.85|38
1642722550000|2022-01-20 23:49:10|4470.2|4469.6|4469.95|4469.35|4470.2|4469.6|4469.95|4469.35|77
1642722560000|2022-01-20 23:49:20|4469.7|4469.1|4469.2|4468.6|4469.7|4469.1|4469.2|4468.6|73
1642722570000|2022-01-20 23:49:30|4468.95|4468.35|4468.82|4468.22|4469.7|4469.1|4468.82|4468.22|198
1642722580000|2022-01-20 23:49:40|4468.7|4468.1|4468.95|4468.35|4469.2|4468.6|4468.7|4468.1|33
1642722590000|2022-01-20 23:49:50|4469.07|4468.47|4469.2|4468.6|4469.32|4468.72|4468.95|4468.35|27
1642722600000|2022-01-20 23:50:00|4468.95|4468.35|4469.2|4468.6|4469.2|4468.6|4468.95|4468.35|17
1642722610000|2022-01-20 23:50:10|4469.07|4468.47|4468.95|4468.35|4469.2|4468.6|4468.95|4468.35|24
1642722620000|2022-01-20 23:50:20|4469.2|4468.6|4469.45|4468.85|4469.45|4468.85|4469.07|4468.47|53
1642722630000|2022-01-20 23:50:30|4469.7|4469.1|4469.7|4469.1|4469.95|4469.35|4469.45|4468.85|33
1642722640000|2022-01-20 23:50:40|4469.45|4468.85|4469.57|4468.97|4469.57|4468.97|4469.2|4468.6|68
1642722650000|2022-01-20 23:50:50|4469.7|4469.1|4469.45|4468.85|4469.95|4469.35|4469.45|4468.85|18
1642722660000|2022-01-20 23:51:00|4469.32|4468.72|4468.7|4468.1|4469.45|4468.85|4468.7|4468.1|38
1642722670000|2022-01-20 23:51:10|4468.45|4467.85|4468.2|4467.6|4468.45|4467.85|4468.2|4467.6|26
1642722680000|2022-01-20 23:51:20|4468.32|4467.72|4468.45|4467.85|4468.45|4467.85|4467.95|4467.35|49
1642722690000|2022-01-20 23:51:30|4468.57|4467.97|4468.7|4468.1|4468.95|4468.35|4468.45|4467.85|18
1642722700000|2022-01-20 23:51:40|4468.45|4467.85|4468.57|4467.97|4468.7|4468.1|4468.45|4467.85|8
1642722710000|2022-01-20 23:51:50|4468.45|4467.85|4468.7|4468.1|4468.7|4468.1|4468.45|4467.85|7
1642722720000|2022-01-20 23:52:00|4468.45|4467.85|4468.7|4468.1|4468.7|4468.1|4468.45|4467.85|6
1642722730000|2022-01-20 23:52:10|4468.45|4467.85|4468.07|4467.47|4468.7|4468.1|4467.95|4467.35|41
1642722740000|2022-01-20 23:52:20|4467.95|4467.35|4468.07|4467.47|4468.07|4467.47|4467.7|4467.1|80
1642722750000|2022-01-20 23:52:30|4467.95|4467.35|4466.95|4466.35|4467.95|4467.35|4466.07|4465.47|374
1642722760000|2022-01-20 23:52:40|4466.7|4466.1|4467.07|4466.47|4467.07|4466.47|4466.45|4465.85|125
1642722770000|2022-01-20 23:52:50|4466.95|4466.35|4467.57|4466.97|4467.57|4466.97|4466.95|4466.35|27
1642722780000|2022-01-20 23:53:00|4467.45|4466.85|4466.7|4466.1|4467.7|4467.1|4466.7|4466.1|50
1642722790000|2022-01-20 23:53:10|4466.45|4465.85|4466.2|4465.6|4466.7|4466.1|4466.2|4465.6|47
1642722800000|2022-01-20 23:53:20|4466.32|4465.72|4466.45|4465.85|4466.45|4465.85|4466.2|4465.6|34
1642722810000|2022-01-20 23:53:30|4466.2|4465.6|4466.2|4465.6|4466.32|4465.72|4466.2|4465.6|24
1642722820000|2022-01-20 23:53:40|4466.32|4465.72|4465.7|4465.1|4466.45|4465.85|4465.45|4464.85|76
1642722830000|2022-01-20 23:53:50|4465.82|4465.22|4466.2|4465.6|4466.2|4465.6|4465.7|4465.1|73
1642722840000|2022-01-20 23:54:00|4465.95|4465.35|4465.57|4464.97|4465.95|4465.35|4465.57|4464.97|38
1642722850000|2022-01-20 23:54:10|4465.7|4465.1|4465.95|4465.35|4466.2|4465.6|4465.57|4464.97|125
1642722860000|2022-01-20 23:54:20|4465.7|4465.1|4466.2|4465.6|4466.2|4465.6|4465.7|4465.1|36
1642722870000|2022-01-20 23:54:30|4466.45|4465.85|4467.2|4466.6|4467.45|4466.85|4466.45|4465.85|108
1642722880000|2022-01-20 23:54:40|4466.7|4466.1|4467.7|4467.1|4467.95|4467.35|4466.7|4466.1|88
1642722890000|2022-01-20 23:54:50|4467.45|4466.85|4467.7|4467.1|4467.7|4467.1|4467.2|4466.6|27
1642722900000|2022-01-20 23:55:00|4467.82|4467.22|4468.95|4468.35|4469.45|4468.85|4467.82|4467.22|107
1642722910000|2022-01-20 23:55:10|4469.2|4468.6|4468.2|4467.6|4469.2|4468.6|4468.2|4467.6|100
1642722920000|2022-01-20 23:55:20|4467.95|4467.35|4466.2|4465.6|4467.95|4467.35|4466.2|4465.6|105
1642722930000|2022-01-20 23:55:30|4466.32|4465.72|4468.2|4467.6|4468.2|4467.6|4466.32|4465.72|60
1642722940000|2022-01-20 23:55:40|4466.95|4466.35|4467.45|4466.85|4467.45|4466.85|4466.95|4466.35|185
1642722950000|2022-01-20 23:55:50|4466.82|4466.22|4468.7|4468.1|4468.7|4468.1|4466.82|4466.22|137
1642722960000|2022-01-20 23:56:00|4469.2|4468.6|4469.7|4469.1|4469.7|4469.1|4468.95|4468.35|87
1642722970000|2022-01-20 23:56:10|4470.2|4469.6|4469.7|4469.1|4470.2|4469.6|4469.7|4469.1|69
1642722980000|2022-01-20 23:56:20|4469.45|4468.85|4469.2|4468.6|4469.7|4469.1|4469.2|4468.6|24
1642722990000|2022-01-20 23:56:30|4468.95|4468.35|4468.7|4468.1|4468.95|4468.35|4468.7|4468.1|27
1642723000000|2022-01-20 23:56:40|4468.95|4468.35|4468.7|4468.1|4468.95|4468.35|4468.45|4467.85|20
1642723010000|2022-01-20 23:56:50|4468.82|4468.22|4468.95|4468.35|4468.95|4468.35|4468.7|4468.1|10
1642723020000|2022-01-20 23:57:00|4468.7|4468.1|4469.2|4468.6|4469.2|4468.6|4468.7|4468.1|11
1642723030000|2022-01-20 23:57:10|4469.45|4468.85|4469.57|4468.97|4469.57|4468.97|4469.2|4468.6|33
1642723040000|2022-01-20 23:57:20|4469.7|4469.1|4469.7|4469.1|4469.95|4469.35|4469.45|4468.85|43
1642723050000|2022-01-20 23:57:30|4469.95|4469.35|4470.2|4469.6|4470.45|4469.85|4469.7|4469.1|72
1642723060000|2022-01-20 23:57:40|4470.7|4470.1|4470.7|4470.1|4470.7|4470.1|4470.45|4469.85|16
1642723070000|2022-01-20 23:57:50|4470.45|4469.85|4469.45|4468.85|4470.45|4469.85|4469.45|4468.85|49
1642723080000|2022-01-20 23:58:00|4469.2|4468.6|4470.45|4469.85|4470.45|4469.85|4469.2|4468.6|90
1642723090000|2022-01-20 23:58:10|4470.32|4469.72|4469.7|4469.1|4470.32|4469.72|4469.7|4469.1|17
1642723100000|2022-01-20 23:58:20|4469.57|4468.97|4469.7|4469.1|4469.7|4469.1|4469.45|4468.85|18
1642723110000|2022-01-20 23:58:30|4469.95|4469.35|4469.95|4469.35|4470.2|4469.6|4469.82|4469.22|19
1642723120000|2022-01-20 23:58:40|4470.07|4469.47|4468.82|4468.22|4470.07|4469.47|4468.7|4468.1|117
1642723130000|2022-01-20 23:58:50|4468.95|4468.35|4468.57|4467.97|4468.95|4468.35|4468.45|4467.85|63
1642723140000|2022-01-20 23:59:00|4468.95|4468.35|4469.2|4468.6|4469.2|4468.6|4468.7|4468.1|18
1642723150000|2022-01-20 23:59:10|4469.45|4468.85|4469.95|4469.35|4469.95|4469.35|4469.45|4468.85|38
1642723160000|2022-01-20 23:59:20|4469.7|4469.1|4469.82|4469.22|4469.95|4469.35|4469.7|4469.1|8
1642723170000|2022-01-20 23:59:30|4469.7|4469.1|4470.45|4469.85|4470.45|4469.85|4469.7|4469.1|17
1642723180000|2022-01-20 23:59:40|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|10
1642723190000|2022-01-20 23:59:50|4470.32|4469.72|4470.57|4469.97|4470.7|4470.1|4470.32|4469.72|24
1642723200000|2022-01-21 00:00:00|4470.7|4470.1|4470.95|4470.35|4470.95|4470.35|4470.45|4469.85|186
1642723210000|2022-01-21 00:00:10|4470.7|4470.1|4473.2|4472.6|4473.2|4472.6|4470.7|4470.1|678
1642723220000|2022-01-21 00:00:20|4472.95|4472.35|4471.95|4471.35|4473.45|4472.85|4471.95|4471.35|284
1642723230000|2022-01-21 00:00:30|4471.7|4471.1|4471.7|4471.1|4471.95|4471.35|4471.45|4470.85|56
1642723240000|2022-01-21 00:00:40|4471.82|4471.22|4471.82|4471.22|4472.7|4472.1|4471.7|4471.1|91
1642723250000|2022-01-21 00:00:50|4471.95|4471.35|4472.2|4471.6|4472.2|4471.6|4471.45|4470.85|39
1642723260000|2022-01-21 00:01:00|4471.95|4471.35|4472.45|4471.85|4472.45|4471.85|4471.95|4471.35|136
1642723270000|2022-01-21 00:01:10|4472.7|4472.1|4472.45|4471.85|4472.7|4472.1|4472.2|4471.6|67
1642723280000|2022-01-21 00:01:20|4472.7|4472.1|4472.7|4472.1|4472.7|4472.1|4472.07|4471.47|71
1642723290000|2022-01-21 00:01:30|4472.57|4471.97|4471.95|4471.35|4472.57|4471.97|4471.95|4471.35|58
1642723300000|2022-01-21 00:01:40|4471.82|4471.22|4471.95|4471.35|4471.95|4471.35|4471.45|4470.85|61
1642723310000|2022-01-21 00:01:50|4471.7|4471.1|4470.82|4470.22|4471.7|4471.1|4470.82|4470.22|88
1642723320000|2022-01-21 00:02:00|4470.7|4470.1|4469.45|4468.85|4470.7|4470.1|4469.45|4468.85|167
1642723330000|2022-01-21 00:02:10|4469.2|4468.6|4469.2|4468.6|4469.2|4468.6|4468.7|4468.1|141
1642723340000|2022-01-21 00:02:20|4468.95|4468.35|4468.95|4468.35|4469.2|4468.6|4468.45|4467.85|85
1642723350000|2022-01-21 00:02:30|4468.7|4468.1|4468.45|4467.85|4468.95|4468.35|4468.45|4467.85|77
1642723360000|2022-01-21 00:02:40|4468.57|4467.97|4468.95|4468.35|4468.95|4468.35|4468.45|4467.85|67
1642723370000|2022-01-21 00:02:50|4468.82|4468.22|4467.45|4466.85|4468.82|4468.22|4467.45|4466.85|113
1642723380000|2022-01-21 00:03:00|4467.7|4467.1|4467.2|4466.6|4467.7|4467.1|4467.2|4466.6|140
1642723390000|2022-01-21 00:03:10|4466.7|4466.1|4465.45|4464.85|4466.95|4466.35|4465.2|4464.6|245
1642723400000|2022-01-21 00:03:20|4465.7|4465.1|4466.2|4465.6|4466.7|4466.1|4465.45|4464.85|124
1642723410000|2022-01-21 00:03:30|4465.95|4465.35|4464.45|4463.85|4465.95|4465.35|4464.2|4463.6|174
1642723420000|2022-01-21 00:03:40|4464.7|4464.1|4464.2|4463.6|4464.95|4464.35|4464.07|4463.47|76
1642723430000|2022-01-21 00:03:50|4463.95|4463.35|4464.07|4463.47|4464.2|4463.6|4463.95|4463.35|40
1642723440000|2022-01-21 00:04:00|4463.95|4463.35|4463.7|4463.1|4464.45|4463.85|4463.7|4463.1|197
1642723450000|2022-01-21 00:04:10|4463.82|4463.22|4464.82|4464.22|4464.95|4464.35|4463.7|4463.1|62
1642723460000|2022-01-21 00:04:20|4464.7|4464.1|4464.45|4463.85|4465.07|4464.47|4463.95|4463.35|55
1642723470000|2022-01-21 00:04:30|4464.7|4464.1|4465.95|4465.35|4465.95|4465.35|4464.7|4464.1|86
1642723480000|2022-01-21 00:04:40|4465.7|4465.1|4464.95|4464.35|4466.07|4465.47|4464.7|4464.1|126
1642723490000|2022-01-21 00:04:50|4464.7|4464.1|4465.45|4464.85|4465.45|4464.85|4464.45|4463.85|57
1642723500000|2022-01-21 00:05:00|4465.95|4465.35|4464.2|4463.6|4465.95|4465.35|4464.2|4463.6|94
1642723510000|2022-01-21 00:05:10|4464.45|4463.85|4465.2|4464.6|4465.2|4464.6|4464.45|4463.85|40
1642723520000|2022-01-21 00:05:20|4464.95|4464.35|4465.82|4465.22|4465.95|4465.35|4464.82|4464.22|61
1642723530000|2022-01-21 00:05:30|4465.95|4465.35|4466.45|4465.85|4466.45|4465.85|4465.7|4465.1|31
1642723540000|2022-01-21 00:05:40|4466.7|4466.1|4468.45|4467.85|4468.45|4467.85|4466.7|4466.1|174
1642723550000|2022-01-21 00:05:50|4468.32|4467.72|4467.7|4467.1|4468.7|4468.1|4467.7|4467.1|81
1642723560000|2022-01-21 00:06:00|4467.95|4467.35|4465.7|4465.1|4467.95|4467.35|4465.57|4464.97|158
1642723570000|2022-01-21 00:06:10|4465.57|4464.97|4465.32|4464.72|4465.95|4465.35|4465.2|4464.6|55
1642723580000|2022-01-21 00:06:20|4465.45|4464.85|4464.45|4463.85|4465.7|4465.1|4464.2|4463.6|92
1642723590000|2022-01-21 00:06:30|4464.2|4463.6|4463.95|4463.35|4464.82|4464.22|4463.95|4463.35|52
1642723600000|2022-01-21 00:06:40|4463.7|4463.1|4462.45|4461.85|4463.7|4463.1|4462.45|4461.85|176
1642723610000|2022-01-21 00:06:50|4462.2|4461.6|4463.45|4462.85|4463.95|4463.35|4462.2|4461.6|145
1642723620000|2022-01-21 00:07:00|4463.2|4462.6|4463.57|4462.97|4463.57|4462.97|4462.7|4462.1|74
1642723630000|2022-01-21 00:07:10|4463.7|4463.1|4463.7|4463.1|4463.95|4463.35|4462.95|4462.35|27
1642723640000|2022-01-21 00:07:20|4463.82|4463.22|4464.2|4463.6|4464.45|4463.85|4463.82|4463.22|62
1642723650000|2022-01-21 00:07:30|4464.32|4463.72|4462.95|4462.35|4464.45|4463.85|4462.95|4462.35|96
1642723660000|2022-01-21 00:07:40|4462.82|4462.22|4462.82|4462.22|4463.2|4462.6|4462.45|4461.85|55
1642723670000|2022-01-21 00:07:50|4462.95|4462.35|4463.7|4463.1|4463.82|4463.22|4462.7|4462.1|18
1642723680000|2022-01-21 00:08:00|4463.82|4463.22|4463.95|4463.35|4463.95|4463.35|4462.95|4462.35|59
1642723690000|2022-01-21 00:08:10|4463.7|4463.1|4463.82|4463.22|4463.95|4463.35|4463.57|4462.97|35
1642723700000|2022-01-21 00:08:20|4463.95|4463.35|4464.2|4463.6|4464.45|4463.85|4463.7|4463.1|77
1642723710000|2022-01-21 00:08:30|4464.32|4463.72|4463.45|4462.85|4464.7|4464.1|4463.45|4462.85|91
1642723720000|2022-01-21 00:08:40|4463.7|4463.1|4462.95|4462.35|4463.7|4463.1|4462.82|4462.22|97
1642723730000|2022-01-21 00:08:50|4463.07|4462.47|4463.07|4462.47|4463.7|4463.1|4462.95|4462.35|62
1642723740000|2022-01-21 00:09:00|4462.95|4462.35|4463.7|4463.1|4463.7|4463.1|4462.45|4461.85|100
1642723750000|2022-01-21 00:09:10|4463.95|4463.35|4465.2|4464.6|4465.2|4464.6|4463.95|4463.35|110
1642723760000|2022-01-21 00:09:20|4465.45|4464.85|4463.82|4463.22|4465.45|4464.85|4463.7|4463.1|111
1642723770000|2022-01-21 00:09:30|4463.95|4463.35|4464.45|4463.85|4464.7|4464.1|4463.7|4463.1|59
1642723780000|2022-01-21 00:09:40|4464.82|4464.22|4465.95|4465.35|4466.95|4466.35|4464.82|4464.22|267
1642723790000|2022-01-21 00:09:50|4466.2|4465.6|4466.95|4466.35|4467.07|4466.47|4466.2|4465.6|49
1642723800000|2022-01-21 00:10:00|4466.82|4466.22|4465.95|4465.35|4466.95|4466.35|4465.82|4465.22|91
1642723810000|2022-01-21 00:10:10|4465.7|4465.1|4464.82|4464.22|4465.7|4465.1|4464.7|4464.1|71
1642723820000|2022-01-21 00:10:20|4464.95|4464.35|4465.32|4464.72|4465.32|4464.72|4464.7|4464.1|20
1642723830000|2022-01-21 00:10:30|4465.45|4464.85|4465.57|4464.97|4465.7|4465.1|4465.45|4464.85|15
1642723840000|2022-01-21 00:10:40|4465.45|4464.85|4466.2|4465.6|4466.2|4465.6|4465.45|4464.85|8
1642723850000|2022-01-21 00:10:50|4465.95|4465.35|4466.2|4465.6|4466.2|4465.6|4465.82|4465.22|13
1642723860000|2022-01-21 00:11:00|4466.7|4466.1|4466.95|4466.35|4466.95|4466.35|4466.45|4465.85|48
1642723870000|2022-01-21 00:11:10|4467.07|4466.47|4467.7|4467.1|4468.32|4467.72|4467.07|4466.47|162
1642723880000|2022-01-21 00:11:20|4468.45|4467.85|4467.82|4467.22|4468.45|4467.85|4467.57|4466.97|94
1642723890000|2022-01-21 00:11:30|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|4467.45|4466.85|22
1642723900000|2022-01-21 00:11:40|4467.7|4467.1|4468.45|4467.85|4469.2|4468.6|4466.7|4466.1|257
1642723910000|2022-01-21 00:11:50|4468.32|4467.72|4468.2|4467.6|4468.45|4467.85|4467.95|4467.35|26
1642723920000|2022-01-21 00:12:00|4468.32|4467.72|4469.57|4468.97|4469.57|4468.97|4468.2|4467.6|128
1642723930000|2022-01-21 00:12:10|4469.45|4468.85|4469.7|4469.1|4469.95|4469.35|4469.2|4468.6|90
1642723940000|2022-01-21 00:12:20|4469.95|4469.35|4469.45|4468.85|4469.95|4469.35|4469.2|4468.6|71
1642723950000|2022-01-21 00:12:30|4469.7|4469.1|4469.45|4468.85|4469.95|4469.35|4469.2|4468.6|26
1642723960000|2022-01-21 00:12:40|4469.32|4468.72|4469.45|4468.85|4469.7|4469.1|4469.2|4468.6|57
1642723970000|2022-01-21 00:12:50|4469.7|4469.1|4469.95|4469.35|4469.95|4469.35|4469.2|4468.6|46
1642723980000|2022-01-21 00:13:00|4469.45|4468.85|4470.45|4469.85|4470.45|4469.85|4469.45|4468.85|49
1642723990000|2022-01-21 00:13:10|4470.57|4469.97|4469.95|4469.35|4470.7|4470.1|4469.7|4469.1|103
1642724000000|2022-01-21 00:13:20|4470.2|4469.6|4470.07|4469.47|4470.2|4469.6|4469.95|4469.35|34
1642724010000|2022-01-21 00:13:30|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|4470.07|4469.47|13
1642724020000|2022-01-21 00:13:40|4470.07|4469.47|4469.7|4469.1|4470.07|4469.47|4469.7|4469.1|22
1642724030000|2022-01-21 00:13:50|4469.2|4468.6|4468.95|4468.35|4469.2|4468.6|4468.95|4468.35|46
1642724040000|2022-01-21 00:14:00|4468.45|4467.85|4469.2|4468.6|4469.2|4468.6|4468.2|4467.6|167
1642724050000|2022-01-21 00:14:10|4468.95|4468.35|4468.45|4467.85|4469.07|4468.47|4468.2|4467.6|56
1642724060000|2022-01-21 00:14:20|4468.32|4467.72|4468.32|4467.72|4468.45|4467.85|4468.07|4467.47|33
1642724070000|2022-01-21 00:14:30|4468.2|4467.6|4468.7|4468.1|4468.7|4468.1|4468.2|4467.6|40
1642724080000|2022-01-21 00:14:40|4468.95|4468.35|4468.95|4468.35|4469.2|4468.6|4468.7|4468.1|23
1642724090000|2022-01-21 00:14:50|4468.7|4468.1|4468.2|4467.6|4468.82|4468.22|4467.95|4467.35|69
1642724100000|2022-01-21 00:15:00|4467.7|4467.1|4468.7|4468.1|4468.7|4468.1|4467.45|4466.85|164
1642724110000|2022-01-21 00:15:10|4468.95|4468.35|4470.2|4469.6|4470.2|4469.6|4468.95|4468.35|144
1642724120000|2022-01-21 00:15:20|4469.95|4469.35|4468.45|4467.85|4469.95|4469.35|4468.45|4467.85|82
1642724130000|2022-01-21 00:15:30|4467.95|4467.35|4468.32|4467.72|4468.45|4467.85|4467.7|4467.1|145
1642724140000|2022-01-21 00:15:40|4468.45|4467.85|4469.45|4468.85|4469.45|4468.85|4468.32|4467.72|47
1642724150000|2022-01-21 00:15:50|4469.57|4468.97|4469.07|4468.47|4469.7|4469.1|4468.95|4468.35|37
1642724160000|2022-01-21 00:16:00|4469.2|4468.6|4469.7|4469.1|4469.95|4469.35|4469.2|4468.6|35
1642724170000|2022-01-21 00:16:10|4469.57|4468.97|4468.7|4468.1|4470.07|4469.47|4468.45|4467.85|82
1642724180000|2022-01-21 00:16:20|4468.45|4467.85|4469.7|4469.1|4469.7|4469.1|4468.45|4467.85|32
1642724190000|2022-01-21 00:16:30|4469.57|4468.97|4469.7|4469.1|4469.7|4469.1|4468.7|4468.1|36
1642724200000|2022-01-21 00:16:40|4469.57|4468.97|4469.2|4468.6|4469.7|4469.1|4469.07|4468.47|18
1642724210000|2022-01-21 00:16:50|4469.57|4468.97|4469.2|4468.6|4469.7|4469.1|4468.95|4468.35|37
1642724220000|2022-01-21 00:17:00|4468.95|4468.35|4468.82|4468.22|4469.2|4468.6|4468.82|4468.22|21
1642724230000|2022-01-21 00:17:10|4468.95|4468.35|4468.57|4467.97|4468.95|4468.35|4468.45|4467.85|34
1642724240000|2022-01-21 00:17:20|4468.45|4467.85|4468.32|4467.72|4468.45|4467.85|4467.95|4467.35|20
1642724250000|2022-01-21 00:17:30|4468.2|4467.6|4468.7|4468.1|4468.82|4468.22|4468.2|4467.6|9
1642724260000|2022-01-21 00:17:40|4468.32|4467.72|4467.82|4467.22|4468.32|4467.72|4467.7|4467.1|47
1642724270000|2022-01-21 00:17:50|4467.7|4467.1|4466.95|4466.35|4467.7|4467.1|4466.95|4466.35|38
1642724280000|2022-01-21 00:18:00|4466.82|4466.22|4466.95|4466.35|4466.95|4466.35|4466.45|4465.85|47
1642724290000|2022-01-21 00:18:10|4466.82|4466.22|4466.7|4466.1|4466.82|4466.22|4466.45|4465.85|19
1642724300000|2022-01-21 00:18:20|4466.95|4466.35|4467.32|4466.72|4467.7|4467.1|4466.95|4466.35|19
1642724310000|2022-01-21 00:18:30|4467.2|4466.6|4468.2|4467.6|4468.2|4467.6|4467.2|4466.6|20
1642724320000|2022-01-21 00:18:40|4468.45|4467.85|4467.95|4467.35|4468.7|4468.1|4467.95|4467.35|62
1642724330000|2022-01-21 00:18:50|4468.07|4467.47|4468.2|4467.6|4468.57|4467.97|4468.07|4467.47|22
1642724340000|2022-01-21 00:19:00|4468.32|4467.72|4467.57|4466.97|4468.32|4467.72|4467.2|4466.6|79
1642724350000|2022-01-21 00:19:10|4467.7|4467.1|4467.57|4466.97|4467.7|4467.1|4467.2|4466.6|60
1642724360000|2022-01-21 00:19:20|4467.45|4466.85|4468.57|4467.97|4468.57|4467.97|4467.45|4466.85|50
1642724370000|2022-01-21 00:19:30|4468.7|4468.1|4468.07|4467.47|4468.7|4468.1|4468.07|4467.47|22
1642724380000|2022-01-21 00:19:40|4467.95|4467.35|4467.32|4466.72|4468.2|4467.6|4467.2|4466.6|38
1642724390000|2022-01-21 00:19:50|4467.2|4466.6|4467.07|4466.47|4467.2|4466.6|4466.95|4466.35|11
1642724400000|2022-01-21 00:20:00|4466.95|4466.35|4466.57|4465.97|4467.07|4466.47|4466.2|4465.6|60
1642724410000|2022-01-21 00:20:10|4466.2|4465.6|4465.2|4464.6|4466.2|4465.6|4465.07|4464.47|114
1642724420000|2022-01-21 00:20:20|4465.07|4464.47|4464.7|4464.1|4465.32|4464.72|4464.7|4464.1|50
1642724430000|2022-01-21 00:20:30|4464.95|4464.35|4464.2|4463.6|4465.2|4464.6|4463.95|4463.35|124
1642724440000|2022-01-21 00:20:40|4464.32|4463.72|4464.2|4463.6|4464.7|4464.1|4463.95|4463.35|54
1642724450000|2022-01-21 00:20:50|4463.95|4463.35|4463.2|4462.6|4463.95|4463.35|4462.57|4461.97|175
1642724460000|2022-01-21 00:21:00|4463.32|4462.72|4462.07|4461.47|4463.32|4462.72|4461.95|4461.35|152
1642724470000|2022-01-21 00:21:10|4462.2|4461.6|4461.95|4461.35|4462.45|4461.85|4461.7|4461.1|116
1642724480000|2022-01-21 00:21:20|4461.82|4461.22|4461.95|4461.35|4462.07|4461.47|4461.7|4461.1|72
1642724490000|2022-01-21 00:21:30|4462.2|4461.6|4462.95|4462.35|4462.95|4462.35|4461.45|4460.85|131
1642724500000|2022-01-21 00:21:40|4463.2|4462.6|4462.82|4462.22|4463.2|4462.6|4462.82|4462.22|58
1642724510000|2022-01-21 00:21:50|4462.95|4462.35|4462.32|4461.72|4462.95|4462.35|4462.2|4461.6|26
1642724520000|2022-01-21 00:22:00|4462.45|4461.85|4462.7|4462.1|4462.7|4462.1|4462.2|4461.6|12
1642724530000|2022-01-21 00:22:10|4462.57|4461.97|4462.7|4462.1|4462.95|4462.35|4462.32|4461.72|10
1642724540000|2022-01-21 00:22:20|4462.82|4462.22|4463.07|4462.47|4463.2|4462.6|4462.45|4461.85|56
1642724550000|2022-01-21 00:22:30|4463.2|4462.6|4464.57|4463.97|4464.57|4463.97|4463.2|4462.6|113
1642724560000|2022-01-21 00:22:40|4464.7|4464.1|4464.32|4463.72|4464.82|4464.22|4463.95|4463.35|83
1642724570000|2022-01-21 00:22:50|4464.45|4463.85|4464.2|4463.6|4464.45|4463.85|4464.07|4463.47|21
1642724580000|2022-01-21 00:23:00|4463.95|4463.35|4463.57|4462.97|4463.95|4463.35|4463.2|4462.6|61
1642724590000|2022-01-21 00:23:10|4463.45|4462.85|4462.95|4462.35|4463.45|4462.85|4462.95|4462.35|36
1642724600000|2022-01-21 00:23:20|4462.7|4462.1|4462.82|4462.22|4462.95|4462.35|4462.45|4461.85|57
1642724610000|2022-01-21 00:23:30|4462.95|4462.35|4463.07|4462.47|4463.2|4462.6|4462.95|4462.35|4
1642724620000|2022-01-21 00:23:40|4463.2|4462.6|4464.95|4464.35|4464.95|4464.35|4463.2|4462.6|83
1642724630000|2022-01-21 00:23:50|4465.07|4464.47|4465.2|4464.6|4465.57|4464.97|4464.95|4464.35|72
1642724640000|2022-01-21 00:24:00|4465.07|4464.47|4466.7|4466.1|4466.7|4466.1|4465.07|4464.47|91
1642724650000|2022-01-21 00:24:10|4466.95|4466.35|4466.45|4465.85|4467.2|4466.6|4466.45|4465.85|83
1642724660000|2022-01-21 00:24:20|4466.2|4465.6|4465.57|4464.97|4466.2|4465.6|4465.2|4464.6|38
1642724670000|2022-01-21 00:24:30|4465.7|4465.1|4465.45|4464.85|4465.7|4465.1|4465.2|4464.6|23
1642724680000|2022-01-21 00:24:40|4465.2|4464.6|4465.07|4464.47|4465.32|4464.72|4464.7|4464.1|20
1642724690000|2022-01-21 00:24:50|4464.95|4464.35|4465.2|4464.6|4465.32|4464.72|4464.95|4464.35|24
1642724700000|2022-01-21 00:25:00|4465.07|4464.47|4463.7|4463.1|4465.07|4464.47|4463.45|4462.85|116
1642724710000|2022-01-21 00:25:10|4463.45|4462.85|4464.2|4463.6|4464.2|4463.6|4463.45|4462.85|73
1642724720000|2022-01-21 00:25:20|4464.32|4463.72|4464.7|4464.1|4464.82|4464.22|4464.32|4463.72|25
1642724730000|2022-01-21 00:25:30|4464.45|4463.85|4463.95|4463.35|4464.45|4463.85|4463.7|4463.1|23
1642724740000|2022-01-21 00:25:40|4464.07|4463.47|4463.7|4463.1|4464.2|4463.6|4463.7|4463.1|49
1642724750000|2022-01-21 00:25:50|4463.82|4463.22|4464.2|4463.6|4464.2|4463.6|4463.82|4463.22|11
1642724760000|2022-01-21 00:26:00|4464.45|4463.85|4464.2|4463.6|4464.57|4463.97|4464.2|4463.6|9
1642724770000|2022-01-21 00:26:10|4463.95|4463.35|4466.2|4465.6|4466.2|4465.6|4463.95|4463.35|114
1642724780000|2022-01-21 00:26:20|4466.32|4465.72|4466.07|4465.47|4466.7|4466.1|4465.82|4465.22|118
1642724790000|2022-01-21 00:26:30|4465.82|4465.22|4466.45|4465.85|4466.95|4466.35|4465.82|4465.22|35
1642724800000|2022-01-21 00:26:40|4466.7|4466.1|4467.07|4466.47|4467.2|4466.6|4466.45|4465.85|96
1642724810000|2022-01-21 00:26:50|4466.95|4466.35|4466.95|4466.35|4467.2|4466.6|4466.45|4465.85|49
1642724820000|2022-01-21 00:27:00|4466.7|4466.1|4467.07|4466.47|4467.07|4466.47|4466.45|4465.85|76
1642724830000|2022-01-21 00:27:10|4466.95|4466.35|4467.45|4466.85|4467.45|4466.85|4466.95|4466.35|41
1642724840000|2022-01-21 00:27:20|4467.57|4466.97|4468.2|4467.6|4468.7|4468.1|4467.45|4466.85|228
1642724850000|2022-01-21 00:27:30|4467.95|4467.35|4467.32|4466.72|4468.2|4467.6|4467.2|4466.6|46
1642724860000|2022-01-21 00:27:40|4467.2|4466.6|4466.7|4466.1|4467.2|4466.6|4466.7|4466.1|10
1642724870000|2022-01-21 00:27:50|4466.57|4465.97|4467.2|4466.6|4467.2|4466.6|4466.45|4465.85|25
1642724880000|2022-01-21 00:28:00|4466.95|4466.35|4466.45|4465.85|4467.2|4466.6|4466.45|4465.85|15
1642724890000|2022-01-21 00:28:10|4466.2|4465.6|4466.57|4465.97|4466.7|4466.1|4465.95|4465.35|40
1642724900000|2022-01-21 00:28:20|4466.45|4465.85|4466.45|4465.85|4466.7|4466.1|4466.32|4465.72|9
1642724910000|2022-01-21 00:28:30|4466.2|4465.6|4466.45|4465.85|4466.7|4466.1|4466.2|4465.6|15
1642724920000|2022-01-21 00:28:40|4466.7|4466.1|4466.7|4466.1|4466.82|4466.22|4466.45|4465.85|20
1642724930000|2022-01-21 00:28:50|4466.95|4466.35|4466.57|4465.97|4466.95|4466.35|4466.45|4465.85|11
1642724940000|2022-01-21 00:29:00|4466.2|4465.6|4466.45|4465.85|4466.57|4465.97|4466.2|4465.6|34
1642724950000|2022-01-21 00:29:10|4466.57|4465.97|4466.2|4465.6|4466.57|4465.97|4466.2|4465.6|3
1642724960000|2022-01-21 00:29:20|4466.45|4465.85|4467.45|4466.85|4467.45|4466.85|4466.45|4465.85|40
1642724970000|2022-01-21 00:29:30|4467.57|4466.97|4467.7|4467.1|4467.7|4467.1|4467.32|4466.72|22
1642724980000|2022-01-21 00:29:40|4467.57|4466.97|4466.07|4465.47|4467.82|4467.22|4466.07|4465.47|171
1642724990000|2022-01-21 00:29:50|4465.95|4465.35|4465.95|4465.35|4465.95|4465.35|4465.7|4465.1|37
1642725000000|2022-01-21 00:30:00|4465.7|4465.1|4465.32|4464.72|4465.82|4465.22|4464.95|4464.35|75
1642725010000|2022-01-21 00:30:10|4465.2|4464.6|4465.07|4464.47|4465.2|4464.6|4464.95|4464.35|10
1642725020000|2022-01-21 00:30:20|4465.2|4464.6|4466.07|4465.47|4466.32|4465.72|4465.2|4464.6|33
1642725030000|2022-01-21 00:30:30|4465.95|4465.35|4466.07|4465.47|4466.2|4465.6|4465.7|4465.1|15
1642725040000|2022-01-21 00:30:40|4465.95|4465.35|4465.57|4464.97|4466.2|4465.6|4465.45|4464.85|17
1642725050000|2022-01-21 00:30:50|4465.45|4464.85|4465.95|4465.35|4465.95|4465.35|4465.45|4464.85|4
1642725060000|2022-01-21 00:31:00|4466.07|4465.47|4465.45|4464.85|4466.07|4465.47|4465.45|4464.85|16
1642725070000|2022-01-21 00:31:10|4465.7|4465.1|4464.95|4464.35|4465.7|4465.1|4464.95|4464.35|32
1642725080000|2022-01-21 00:31:20|4464.82|4464.22|4464.95|4464.35|4465.2|4464.6|4464.82|4464.22|36
1642725090000|2022-01-21 00:31:30|4465.07|4464.47|4465.2|4464.6|4465.2|4464.6|4464.95|4464.35|4
1642725100000|2022-01-21 00:31:40|4465.07|4464.47|4465.45|4464.85|4465.82|4465.22|4464.95|4464.35|91
1642725110000|2022-01-21 00:31:50|4465.2|4464.6|4465.2|4464.6|4465.45|4464.85|4465.2|4464.6|22
1642725120000|2022-01-21 00:32:00|4465.32|4464.72|4465.95|4465.35|4465.95|4465.35|4465.2|4464.6|27
1642725130000|2022-01-21 00:32:10|4465.7|4465.1|4465.7|4465.1|4465.82|4465.22|4465.7|4465.1|3
1642725140000|2022-01-21 00:32:20|4465.57|4464.97|4465.2|4464.6|4465.57|4464.97|4465.2|4464.6|9
1642725150000|2022-01-21 00:32:30|4465.32|4464.72|4464.2|4463.6|4465.32|4464.72|4464.2|4463.6|69
1642725160000|2022-01-21 00:32:40|4464.45|4463.85|4463.82|4463.22|4464.45|4463.85|4463.45|4462.85|63
1642725170000|2022-01-21 00:32:50|4463.95|4463.35|4463.95|4463.35|4464.07|4463.47|4463.7|4463.1|41
1642725180000|2022-01-21 00:33:00|4464.07|4463.47|4465.2|4464.6|4465.2|4464.6|4463.95|4463.35|39
1642725190000|2022-01-21 00:33:10|4465.32|4464.72|4466.2|4465.6|4466.45|4465.85|4465.32|4464.72|83
1642725200000|2022-01-21 00:33:20|4466.32|4465.72|4466.45|4465.85|4466.7|4466.1|4466.2|4465.6|50
1642725210000|2022-01-21 00:33:30|4466.2|4465.6|4466.45|4465.85|4467.2|4466.6|4466.2|4465.6|55
1642725220000|2022-01-21 00:33:40|4466.2|4465.6|4465.82|4465.22|4466.7|4466.1|4465.82|4465.22|36
1642725230000|2022-01-21 00:33:50|4465.95|4465.35|4466.2|4465.6|4466.2|4465.6|4465.82|4465.22|11
1642725240000|2022-01-21 00:34:00|4465.95|4465.35|4465.32|4464.72|4465.95|4465.35|4465.2|4464.6|34
1642725250000|2022-01-21 00:34:10|4465.45|4464.85|4465.7|4465.1|4466.2|4465.6|4465.45|4464.85|31
1642725260000|2022-01-21 00:34:20|4465.95|4465.35|4465.7|4465.1|4465.95|4465.35|4465.45|4464.85|28
1642725270000|2022-01-21 00:34:30|4465.57|4464.97|4465.57|4464.97|4465.7|4465.1|4465.45|4464.85|13
1642725280000|2022-01-21 00:34:40|4465.45|4464.85|4465.32|4464.72|4465.45|4464.85|4465.32|4464.72|4
1642725290000|2022-01-21 00:34:50|4465.95|4465.35|4465.7|4465.1|4465.95|4465.35|4465.45|4464.85|32
1642725300000|2022-01-21 00:35:00|4465.57|4464.97|4465.57|4464.97|4465.82|4465.22|4465.45|4464.85|23
1642725310000|2022-01-21 00:35:10|4465.45|4464.85|4464.95|4464.35|4465.45|4464.85|4464.7|4464.1|70
1642725320000|2022-01-21 00:35:20|4464.7|4464.1|4465.7|4465.1|4465.95|4465.35|4464.7|4464.1|76
1642725330000|2022-01-21 00:35:30|4465.45|4464.85|4465.32|4464.72|4465.57|4464.97|4465.07|4464.47|21
1642725340000|2022-01-21 00:35:40|4465.45|4464.85|4465.7|4465.1|4465.95|4465.35|4465.32|4464.72|60
1642725350000|2022-01-21 00:35:50|4465.57|4464.97|4465.95|4465.35|4465.95|4465.35|4465.57|4464.97|30
1642725360000|2022-01-21 00:36:00|4465.82|4465.22|4464.7|4464.1|4466.2|4465.6|4464.45|4463.85|92
1642725370000|2022-01-21 00:36:10|4464.57|4463.97|4465.45|4464.85|4465.45|4464.85|4464.57|4463.97|38
1642725380000|2022-01-21 00:36:20|4465.32|4464.72|4465.7|4465.1|4465.7|4465.1|4464.95|4464.35|52
1642725390000|2022-01-21 00:36:30|4465.95|4465.35|4465.7|4465.1|4466.07|4465.47|4465.7|4465.1|30
1642725400000|2022-01-21 00:36:40|4465.45|4464.85|4465.2|4464.6|4465.45|4464.85|4464.7|4464.1|22
1642725410000|2022-01-21 00:36:50|4465.57|4464.97|4465.2|4464.6|4465.57|4464.97|4465.2|4464.6|12
1642725420000|2022-01-21 00:37:00|4465.45|4464.85|4464.7|4464.1|4465.45|4464.85|4464.7|4464.1|38
1642725430000|2022-01-21 00:37:10|4464.45|4463.85|4464.82|4464.22|4464.95|4464.35|4464.45|4463.85|80
1642725440000|2022-01-21 00:37:20|4464.95|4464.35|4465.2|4464.6|4465.2|4464.6|4464.95|4464.35|12
1642725450000|2022-01-21 00:37:30|4464.95|4464.35|4464.7|4464.1|4464.95|4464.35|4464.7|4464.1|3
1642725460000|2022-01-21 00:37:40|4464.95|4464.35|4464.95|4464.35|4465.2|4464.6|4464.82|4464.22|12
1642725470000|2022-01-21 00:37:50|4464.82|4464.22|4464.2|4463.6|4464.82|4464.22|4464.2|4463.6|29
1642725480000|2022-01-21 00:38:00|4464.07|4463.47|4463.45|4462.85|4464.45|4463.85|4463.45|4462.85|53
1642725490000|2022-01-21 00:38:10|4463.7|4463.1|4463.7|4463.1|4463.7|4463.1|4463.2|4462.6|48
1642725500000|2022-01-21 00:38:20|4463.82|4463.22|4463.82|4463.22|4463.95|4463.35|4463.7|4463.1|30
1642725510000|2022-01-21 00:38:30|4463.95|4463.35|4465.2|4464.6|4465.2|4464.6|4463.95|4463.35|55
1642725520000|2022-01-21 00:38:40|4465.45|4464.85|4465.82|4465.22|4465.95|4465.35|4465.32|4464.72|87
1642725530000|2022-01-21 00:38:50|4465.7|4465.1|4465.2|4464.6|4465.7|4465.1|4465.07|4464.47|35
1642725540000|2022-01-21 00:39:00|4464.95|4464.35|4464.32|4463.72|4464.95|4464.35|4463.95|4463.35|34
1642725550000|2022-01-21 00:39:10|4464.45|4463.85|4464.7|4464.1|4464.7|4464.1|4464.07|4463.47|10
1642725560000|2022-01-21 00:39:20|4464.82|4464.22|4464.45|4463.85|4464.95|4464.35|4464.2|4463.6|24
1642725570000|2022-01-21 00:39:30|4464.82|4464.22|4464.95|4464.35|4465.2|4464.6|4464.7|4464.1|23
1642725580000|2022-01-21 00:39:40|4464.7|4464.1|4463.7|4463.1|4464.82|4464.22|4463.7|4463.1|24
1642725590000|2022-01-21 00:39:50|4463.82|4463.22|4464.07|4463.47|4464.07|4463.47|4463.7|4463.1|15
1642725600000|2022-01-21 00:40:00|4463.32|4462.72|4463.57|4462.97|4463.82|4463.22|4463.32|4462.72|211
1642725610000|2022-01-21 00:40:10|4463.45|4462.85|4462.82|4462.22|4463.57|4462.97|4462.45|4461.85|57
1642725620000|2022-01-21 00:40:20|4462.95|4462.35|4462.95|4462.35|4463.7|4463.1|4462.7|4462.1|125
1642725630000|2022-01-21 00:40:30|4463.07|4462.47|4461.45|4460.85|4463.2|4462.6|4461.2|4460.6|194
1642725640000|2022-01-21 00:40:40|4461.57|4460.97|4461.45|4460.85|4461.7|4461.1|4461.07|4460.47|216
1642725650000|2022-01-21 00:40:50|4461.57|4460.97|4461.7|4461.1|4461.95|4461.35|4461.45|4460.85|71
1642725660000|2022-01-21 00:41:00|4461.45|4460.85|4461.95|4461.35|4461.95|4461.35|4461.45|4460.85|35
1642725670000|2022-01-21 00:41:10|4461.7|4461.1|4461.57|4460.97|4462.07|4461.47|4461.45|4460.85|32
1642725680000|2022-01-21 00:41:20|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|4460.95|4460.35|42
1642725690000|2022-01-21 00:41:30|4461.57|4460.97|4461.45|4460.85|4461.7|4461.1|4461.45|4460.85|40
1642725700000|2022-01-21 00:41:40|4461.32|4460.72|4461.57|4460.97|4461.57|4460.97|4460.95|4460.35|47
1642725710000|2022-01-21 00:41:50|4461.7|4461.1|4462.07|4461.47|4462.7|4462.1|4461.7|4461.1|41
1642725720000|2022-01-21 00:42:00|4461.82|4461.22|4461.95|4461.35|4462.07|4461.47|4461.7|4461.1|67
1642725730000|2022-01-21 00:42:10|4462.2|4461.6|4462.2|4461.6|4462.57|4461.97|4462.2|4461.6|24
1642725740000|2022-01-21 00:42:20|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|4461.7|4461.1|10
1642725750000|2022-01-21 00:42:30|4461.95|4461.35|4461.7|4461.1|4461.95|4461.35|4461.7|4461.1|5
1642725760000|2022-01-21 00:42:40|4461.82|4461.22|4462.2|4461.6|4462.45|4461.85|4461.82|4461.22|8
1642725770000|2022-01-21 00:42:50|4462.07|4461.47|4461.7|4461.1|4462.2|4461.6|4461.45|4460.85|16
1642725780000|2022-01-21 00:43:00|4461.95|4461.35|4461.7|4461.1|4461.95|4461.35|4461.7|4461.1|21
1642725790000|2022-01-21 00:43:10|4461.82|4461.22|4462.32|4461.72|4462.45|4461.85|4461.82|4461.22|16
1642725800000|2022-01-21 00:43:20|4462.45|4461.85|4461.95|4461.35|4462.45|4461.85|4461.7|4461.1|52
1642725810000|2022-01-21 00:43:30|4461.82|4461.22|4461.7|4461.1|4462.45|4461.85|4461.7|4461.1|58
1642725820000|2022-01-21 00:43:40|4461.45|4460.85|4461.2|4460.6|4461.7|4461.1|4461.2|4460.6|27
1642725830000|2022-01-21 00:43:50|4461.32|4460.72|4460.95|4460.35|4461.45|4460.85|4460.95|4460.35|36
1642725840000|2022-01-21 00:44:00|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4460.95|4460.35|37
1642725850000|2022-01-21 00:44:10|4461.32|4460.72|4461.7|4461.1|4461.82|4461.22|4461.32|4460.72|24
1642725860000|2022-01-21 00:44:20|4461.45|4460.85|4461.95|4461.35|4461.95|4461.35|4461.45|4460.85|9
1642725870000|2022-01-21 00:44:30|4462.2|4461.6|4461.95|4461.35|4462.2|4461.6|4461.95|4461.35|24
1642725880000|2022-01-21 00:44:40|4461.82|4461.22|4461.45|4460.85|4462.2|4461.6|4461.45|4460.85|42
1642725890000|2022-01-21 00:44:50|4461.57|4460.97|4462.2|4461.6|4462.2|4461.6|4461.57|4460.97|22
1642725900000|2022-01-21 00:45:00|4462.07|4461.47|4461.45|4460.85|4462.07|4461.47|4461.07|4460.47|57
1642725910000|2022-01-21 00:45:10|4461.57|4460.97|4462.7|4462.1|4462.7|4462.1|4461.57|4460.97|71
1642725920000|2022-01-21 00:45:20|4462.45|4461.85|4462.95|4462.35|4462.95|4462.35|4462.45|4461.85|78
1642725930000|2022-01-21 00:45:30|4462.7|4462.1|4462.57|4461.97|4462.7|4462.1|4462.32|4461.72|16
1642725940000|2022-01-21 00:45:40|4462.7|4462.1|4462.57|4461.97|4462.7|4462.1|4462.45|4461.85|12
1642725950000|2022-01-21 00:45:50|4462.7|4462.1|4462.32|4461.72|4462.7|4462.1|4462.2|4461.6|13
1642725960000|2022-01-21 00:46:00|4462.2|4461.6|4462.2|4461.6|4462.95|4462.35|4462.2|4461.6|68
1642725970000|2022-01-21 00:46:10|4461.95|4461.35|4462.07|4461.47|4462.32|4461.72|4461.82|4461.22|51
1642725980000|2022-01-21 00:46:20|4461.95|4461.35|4462.2|4461.6|4462.2|4461.6|4461.95|4461.35|8
1642725990000|2022-01-21 00:46:30|4462.07|4461.47|4461.95|4461.35|4462.07|4461.47|4461.7|4461.1|8
1642726000000|2022-01-21 00:46:40|4462.2|4461.6|4462.45|4461.85|4462.7|4462.1|4462.2|4461.6|23
1642726010000|2022-01-21 00:46:50|4462.7|4462.1|4463.7|4463.1|4463.95|4463.35|4462.7|4462.1|120
1642726020000|2022-01-21 00:47:00|4463.57|4462.97|4463.7|4463.1|4464.2|4463.6|4463.45|4462.85|60
1642726030000|2022-01-21 00:47:10|4463.57|4462.97|4463.32|4462.72|4463.7|4463.1|4463.32|4462.72|28
1642726040000|2022-01-21 00:47:20|4463.2|4462.6|4463.45|4462.85|4463.95|4463.35|4463.2|4462.6|23
1642726050000|2022-01-21 00:47:30|4463.32|4462.72|4463.7|4463.1|4463.7|4463.1|4462.95|4462.35|123
1642726060000|2022-01-21 00:47:40|4463.95|4463.35|4463.7|4463.1|4463.95|4463.35|4463.45|4462.85|14
1642726070000|2022-01-21 00:47:50|4463.57|4462.97|4463.45|4462.85|4463.57|4462.97|4463.45|4462.85|3
1642726080000|2022-01-21 00:48:00|4463.32|4462.72|4463.45|4462.85|4463.7|4463.1|4463.2|4462.6|40
1642726090000|2022-01-21 00:48:10|4463.32|4462.72|4463.2|4462.6|4463.45|4462.85|4463.2|4462.6|10
1642726100000|2022-01-21 00:48:20|4462.95|4462.35|4462.7|4462.1|4463.2|4462.6|4462.7|4462.1|27
1642726110000|2022-01-21 00:48:30|4462.82|4462.22|4463.2|4462.6|4463.2|4462.6|4462.7|4462.1|16
1642726120000|2022-01-21 00:48:40|4463.32|4462.72|4463.45|4462.85|4463.45|4462.85|4463.2|4462.6|34
1642726130000|2022-01-21 00:48:50|4463.7|4463.1|4463.57|4462.97|4463.7|4463.1|4463.45|4462.85|21
1642726140000|2022-01-21 00:49:00|4463.7|4463.1|4463.7|4463.1|4463.7|4463.1|4463.2|4462.6|9
1642726150000|2022-01-21 00:49:10|4463.57|4462.97|4463.7|4463.1|4463.7|4463.1|4463.45|4462.85|13
1642726160000|2022-01-21 00:49:20|4463.45|4462.85|4463.07|4462.47|4463.7|4463.1|4463.07|4462.47|27
1642726170000|2022-01-21 00:49:30|4462.95|4462.35|4463.2|4462.6|4463.2|4462.6|4462.82|4462.22|0
1642726180000|2022-01-21 00:49:40|4463.45|4462.85|4463.57|4462.97|4463.7|4463.1|4463.45|4462.85|21
1642726190000|2022-01-21 00:49:50|4463.45|4462.85|4463.57|4462.97|4463.57|4462.97|4463.45|4462.85|9
1642726200000|2022-01-21 00:50:00|4463.45|4462.85|4463.07|4462.47|4463.45|4462.85|4463.07|4462.47|17
1642726210000|2022-01-21 00:50:10|4463.2|4462.6|4462.7|4462.1|4463.2|4462.6|4462.57|4461.97|25
1642726220000|2022-01-21 00:50:20|4462.82|4462.22|4462.7|4462.1|4462.95|4462.35|4462.7|4462.1|23
1642726230000|2022-01-21 00:50:30|4462.95|4462.35|4463.2|4462.6|4463.2|4462.6|4462.82|4462.22|12
1642726240000|2022-01-21 00:50:40|4463.45|4462.85|4463.57|4462.97|4463.7|4463.1|4463.45|4462.85|28
1642726250000|2022-01-21 00:50:50|4463.45|4462.85|4463.7|4463.1|4463.7|4463.1|4463.2|4462.6|7
1642726260000|2022-01-21 00:51:00|4463.45|4462.85|4462.95|4462.35|4463.45|4462.85|4462.7|4462.1|14
1642726270000|2022-01-21 00:51:10|4462.82|4462.22|4461.07|4460.47|4462.82|4462.22|4460.95|4460.35|414
1642726280000|2022-01-21 00:51:20|4460.95|4460.35|4460.95|4460.35|4461.07|4460.47|4460.7|4460.1|55
1642726290000|2022-01-21 00:51:30|4461.2|4460.6|4461.57|4460.97|4461.7|4461.1|4461.2|4460.6|27
1642726300000|2022-01-21 00:51:40|4461.45|4460.85|4461.82|4461.22|4461.82|4461.22|4461.45|4460.85|14
1642726310000|2022-01-21 00:51:50|4461.7|4461.1|4462.2|4461.6|4462.2|4461.6|4461.7|4461.1|21
1642726320000|2022-01-21 00:52:00|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|4462.45|4461.85|11
1642726330000|2022-01-21 00:52:10|4463.07|4462.47|4464.2|4463.6|4464.2|4463.6|4463.07|4462.47|72
1642726340000|2022-01-21 00:52:20|4463.95|4463.35|4464.45|4463.85|4464.45|4463.85|4463.7|4463.1|61
1642726350000|2022-01-21 00:52:30|4464.7|4464.1|4465.7|4465.1|4465.7|4465.1|4464.7|4464.1|99
1642726360000|2022-01-21 00:52:40|4465.45|4464.85|4464.7|4464.1|4465.7|4465.1|4464.7|4464.1|123
1642726370000|2022-01-21 00:52:50|4464.45|4463.85|4464.2|4463.6|4464.45|4463.85|4463.95|4463.35|56
1642726380000|2022-01-21 00:53:00|4464.32|4463.72|4463.95|4463.35|4464.32|4463.72|4463.95|4463.35|22
1642726390000|2022-01-21 00:53:10|4464.07|4463.47|4464.2|4463.6|4464.2|4463.6|4464.07|4463.47|6
1642726400000|2022-01-21 00:53:20|4464.07|4463.47|4463.82|4463.22|4464.07|4463.47|4463.82|4463.22|17
1642726410000|2022-01-21 00:53:30|4463.95|4463.35|4464.2|4463.6|4464.2|4463.6|4463.95|4463.35|19
1642726420000|2022-01-21 00:53:40|4463.95|4463.35|4464.2|4463.6|4464.2|4463.6|4463.95|4463.35|12
1642726430000|2022-01-21 00:53:50|4463.95|4463.35|4463.32|4462.72|4464.07|4463.47|4462.95|4462.35|71
1642726440000|2022-01-21 00:54:00|4463.2|4462.6|4462.7|4462.1|4463.2|4462.6|4462.7|4462.1|62
1642726450000|2022-01-21 00:54:10|||||||||1
1642726460000|2022-01-21 00:54:20|4462.82|4462.22|4462.32|4461.72|4462.95|4462.35|4462.32|4461.72|43
1642726470000|2022-01-21 00:54:30|4462.45|4461.85|4461.7|4461.1|4462.45|4461.85|4461.7|4461.1|19
1642726480000|2022-01-21 00:54:40|4461.57|4460.97|4461.95|4461.35|4461.95|4461.35|4461.57|4460.97|18
1642726490000|2022-01-21 00:54:50|4462.2|4461.6|4462.2|4461.6|4462.2|4461.6|4461.95|4461.35|14
1642726500000|2022-01-21 00:55:00|4461.95|4461.35|4461.2|4460.6|4461.95|4461.35|4461.2|4460.6|27
1642726510000|2022-01-21 00:55:10|4460.95|4460.35|4461.7|4461.1|4461.7|4461.1|4460.95|4460.35|14
1642726520000|2022-01-21 00:55:20|4461.57|4460.97|4462.07|4461.47|4462.2|4461.6|4461.45|4460.85|39
1642726530000|2022-01-21 00:55:30|4461.95|4461.35|4461.45|4460.85|4462.07|4461.47|4461.45|4460.85|3
1642726540000|2022-01-21 00:55:40|4461.7|4461.1|4461.95|4461.35|4461.95|4461.35|4461.45|4460.85|8
1642726550000|2022-01-21 00:55:50|4462.2|4461.6|4462.2|4461.6|4462.2|4461.6|4461.95|4461.35|14
1642726560000|2022-01-21 00:56:00|4462.32|4461.72|4462.7|4462.1|4462.7|4462.1|4462.2|4461.6|24
1642726570000|2022-01-21 00:56:10|4462.45|4461.85|4461.95|4461.35|4462.45|4461.85|4461.95|4461.35|15
1642726580000|2022-01-21 00:56:20|4461.7|4461.1|4461.82|4461.22|4462.07|4461.47|4461.7|4461.1|4
1642726590000|2022-01-21 00:56:30|4461.7|4461.1|4461.95|4461.35|4461.95|4461.35|4461.57|4460.97|0
1642726600000|2022-01-21 00:56:40|4462.07|4461.47|4462.45|4461.85|4462.7|4462.1|4461.95|4461.35|15
1642726610000|2022-01-21 00:56:50|4462.32|4461.72|4462.45|4461.85|4462.45|4461.85|4462.2|4461.6|12
1642726620000|2022-01-21 00:57:00|4462.2|4461.6|4462.2|4461.6|4462.45|4461.85|4462.2|4461.6|18
1642726630000|2022-01-21 00:57:10|4462.45|4461.85|4462.32|4461.72|4462.45|4461.85|4462.2|4461.6|9
1642726640000|2022-01-21 00:57:20|4462.45|4461.85|4462.82|4462.22|4462.82|4462.22|4462.45|4461.85|10
1642726650000|2022-01-21 00:57:30|4462.7|4462.1|4462.82|4462.22|4462.95|4462.35|4462.7|4462.1|7
1642726660000|2022-01-21 00:57:40|4462.7|4462.1|4462.7|4462.1|4462.95|4462.35|4462.45|4461.85|12
1642726670000|2022-01-21 00:57:50|4462.82|4462.22|4462.7|4462.1|4462.95|4462.35|4462.57|4461.97|8
1642726680000|2022-01-21 00:58:00|4462.57|4461.97|4463.45|4462.85|4463.45|4462.85|4462.57|4461.97|24
1642726690000|2022-01-21 00:58:10|4463.57|4462.97|4463.7|4463.1|4463.95|4463.35|4463.57|4462.97|48
1642726700000|2022-01-21 00:58:20|4463.45|4462.85|4463.45|4462.85|4463.45|4462.85|4463.2|4462.6|17
1642726710000|2022-01-21 00:58:30|4463.2|4462.6|4463.57|4462.97|4463.57|4462.97|4463.2|4462.6|10
1642726720000|2022-01-21 00:58:40|4463.7|4463.1|4463.2|4462.6|4463.7|4463.1|4463.2|4462.6|50
1642726730000|2022-01-21 00:58:50|4463.7|4463.1|4463.7|4463.1|4463.7|4463.1|4463.57|4462.97|7
1642726740000|2022-01-21 00:59:00|4463.95|4463.35|4463.7|4463.1|4463.95|4463.35|4463.7|4463.1|13
1642726750000|2022-01-21 00:59:10|4463.82|4463.22|4463.7|4463.1|4463.95|4463.35|4463.45|4462.85|35
1642726760000|2022-01-21 00:59:20|4463.45|4462.85|4463.2|4462.6|4463.45|4462.85|4463.2|4462.6|19
1642726770000|2022-01-21 00:59:30|4463.07|4462.47|4462.2|4461.6|4463.07|4462.47|4462.2|4461.6|44
1642726780000|2022-01-21 00:59:40|4461.95|4461.35|4461.32|4460.72|4461.95|4461.35|4460.95|4460.35|231
1642726790000|2022-01-21 00:59:50|4461.2|4460.6|4460.2|4459.6|4461.2|4460.6|4459.95|4459.35|95
1642726800000|2022-01-21 01:00:00|4460.45|4459.85|4462.07|4461.47|4462.07|4461.47|4460.45|4459.85|118
1642726810000|2022-01-21 01:00:10|4462.2|4461.6|4462.95|4462.35|4463.45|4462.85|4462.2|4461.6|59
1642726820000|2022-01-21 01:00:20|4462.82|4462.22|4462.45|4461.85|4462.95|4462.35|4462.45|4461.85|32
1642726830000|2022-01-21 01:00:30|4462.57|4461.97|4461.7|4461.1|4462.57|4461.97|4461.7|4461.1|40
1642726840000|2022-01-21 01:00:40|4461.82|4461.22|4461.7|4461.1|4461.82|4461.22|4461.45|4460.85|26
1642726850000|2022-01-21 01:00:50|4461.95|4461.35|4462.45|4461.85|4462.45|4461.85|4461.7|4461.1|23
1642726860000|2022-01-21 01:01:00|4462.95|4462.35|4462.82|4462.22|4462.95|4462.35|4462.7|4462.1|34
1642726870000|2022-01-21 01:01:10|4462.95|4462.35|4462.7|4462.1|4462.95|4462.35|4462.7|4462.1|34
1642726880000|2022-01-21 01:01:20|4462.82|4462.22|4464.07|4463.47|4464.2|4463.6|4462.7|4462.1|122
1642726890000|2022-01-21 01:01:30|4464.2|4463.6|4464.2|4463.6|4464.45|4463.85|4464.2|4463.6|85
1642726900000|2022-01-21 01:01:40|4464.45|4463.85|4463.7|4463.1|4464.45|4463.85|4463.7|4463.1|36
1642726910000|2022-01-21 01:01:50|4463.57|4462.97|4463.82|4463.22|4463.82|4463.22|4463.57|4462.97|13
1642726920000|2022-01-21 01:02:00|4463.45|4462.85|4463.7|4463.1|4463.7|4463.1|4463.2|4462.6|26
1642726930000|2022-01-21 01:02:10|4463.57|4462.97|4463.45|4462.85|4463.57|4462.97|4463.2|4462.6|17
1642726940000|2022-01-21 01:02:20|4463.2|4462.6|4463.82|4463.22|4463.95|4463.35|4463.2|4462.6|20
1642726950000|2022-01-21 01:02:30|4463.95|4463.35|4464.2|4463.6|4464.2|4463.6|4463.45|4462.85|51
1642726960000|2022-01-21 01:02:40|4464.07|4463.47|4463.95|4463.35|4464.2|4463.6|4463.45|4462.85|43
1642726970000|2022-01-21 01:02:50|4463.7|4463.1|4463.95|4463.35|4464.07|4463.47|4463.45|4462.85|61
1642726980000|2022-01-21 01:03:00|4464.07|4463.47|4463.2|4462.6|4464.07|4463.47|4463.2|4462.6|47
1642726990000|2022-01-21 01:03:10|4462.7|4462.1|4462.45|4461.85|4462.7|4462.1|4462.45|4461.85|21
1642727000000|2022-01-21 01:03:20|4462.57|4461.97|4462.32|4461.72|4462.57|4461.97|4462.07|4461.47|44
1642727010000|2022-01-21 01:03:30|4462.2|4461.6|4462.2|4461.6|4462.2|4461.6|4461.45|4460.85|39
1642727020000|2022-01-21 01:03:40|4462.07|4461.47|4462.95|4462.35|4463.2|4462.6|4462.07|4461.47|46
1642727030000|2022-01-21 01:03:50|4462.82|4462.22|4461.95|4461.35|4462.82|4462.22|4461.95|4461.35|25
1642727040000|2022-01-21 01:04:00|4462.2|4461.6|4461.82|4461.22|4462.45|4461.85|4461.7|4461.1|88
1642727050000|2022-01-21 01:04:10|4461.7|4461.1|4461.95|4461.35|4462.45|4461.85|4461.7|4461.1|37
1642727060000|2022-01-21 01:04:20|4461.82|4461.22|4461.82|4461.22|4462.2|4461.6|4461.7|4461.1|21
1642727070000|2022-01-21 01:04:30|4461.95|4461.35|4461.7|4461.1|4461.95|4461.35|4461.45|4460.85|18
1642727080000|2022-01-21 01:04:40|4461.95|4461.35|4462.2|4461.6|4462.45|4461.85|4461.95|4461.35|48
1642727090000|2022-01-21 01:04:50|4462.32|4461.72|4462.45|4461.85|4462.57|4461.97|4461.95|4461.35|20
1642727100000|2022-01-21 01:05:00|4462.57|4461.97|4461.7|4461.1|4462.57|4461.97|4461.7|4461.1|13
1642727110000|2022-01-21 01:05:10|4461.57|4460.97|4462.45|4461.85|4462.7|4462.1|4461.57|4460.97|95
1642727120000|2022-01-21 01:05:20|4462.2|4461.6|4462.07|4461.47|4462.2|4461.6|4461.95|4461.35|29
1642727130000|2022-01-21 01:05:30|4461.95|4461.35|4461.95|4461.35|4462.2|4461.6|4461.57|4460.97|16
1642727140000|2022-01-21 01:05:40|4461.82|4461.22|4461.82|4461.22|4462.2|4461.6|4461.82|4461.22|19
1642727150000|2022-01-21 01:05:50|4461.7|4461.1|4461.95|4461.35|4461.95|4461.35|4461.7|4461.1|9
1642727160000|2022-01-21 01:06:00|4461.82|4461.22|4460.2|4459.6|4461.82|4461.22|4459.95|4459.35|189
1642727170000|2022-01-21 01:06:10|4460.45|4459.85|4460.95|4460.35|4461.07|4460.47|4460.45|4459.85|60
1642727180000|2022-01-21 01:06:20|4461.07|4460.47|4460.82|4460.22|4461.2|4460.6|4460.82|4460.22|46
1642727190000|2022-01-21 01:06:30|4460.7|4460.1|4460.57|4459.97|4460.95|4460.35|4460.57|4459.97|29
1642727200000|2022-01-21 01:06:40|4460.45|4459.85|4460.32|4459.72|4460.45|4459.85|4460.2|4459.6|18
1642727210000|2022-01-21 01:06:50|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|4460.2|4459.6|10
1642727220000|2022-01-21 01:07:00|4460.7|4460.1|4459.82|4459.22|4460.7|4460.1|4459.7|4459.1|44
1642727230000|2022-01-21 01:07:10|4459.95|4459.35|4459.82|4459.22|4460.07|4459.47|4459.7|4459.1|22
1642727240000|2022-01-21 01:07:20|4459.7|4459.1|4459.7|4459.1|4460.2|4459.6|4459.7|4459.1|27
1642727250000|2022-01-21 01:07:30|4459.82|4459.22|4459.7|4459.1|4459.95|4459.35|4459.7|4459.1|22
1642727260000|2022-01-21 01:07:40|4459.82|4459.22|4460.32|4459.72|4460.45|4459.85|4459.45|4458.85|60
1642727270000|2022-01-21 01:07:50|4460.2|4459.6|4460.2|4459.6|4460.45|4459.85|4460.2|4459.6|15
1642727280000|2022-01-21 01:08:00|4460.07|4459.47|4460.2|4459.6|4460.32|4459.72|4459.7|4459.1|26
1642727290000|2022-01-21 01:08:10|4459.95|4459.35|4459.45|4458.85|4459.95|4459.35|4459.45|4458.85|72
1642727300000|2022-01-21 01:08:20|4458.45|4457.85|4457.95|4457.35|4458.7|4458.1|4457.95|4457.35|300
1642727310000|2022-01-21 01:08:30|4457.7|4457.1|4457.45|4456.85|4457.95|4457.35|4457.2|4456.6|201
1642727320000|2022-01-21 01:08:40|4457.7|4457.1|4456.95|4456.35|4457.7|4457.1|4456.7|4456.1|64
1642727330000|2022-01-21 01:08:50|4456.82|4456.22|4456.7|4456.1|4457.2|4456.6|4456.7|4456.1|114
1642727340000|2022-01-21 01:09:00|4456.45|4455.85|4454.95|4454.35|4456.57|4455.97|4454.95|4454.35|350
1642727350000|2022-01-21 01:09:10|4455.07|4454.47|4454.2|4453.6|4455.45|4454.85|4454.2|4453.6|139
1642727360000|2022-01-21 01:09:20|4454.32|4453.72|4454.7|4454.1|4454.7|4454.1|4454.2|4453.6|140
1642727370000|2022-01-21 01:09:30|4454.45|4453.85|4454.7|4454.1|4454.95|4454.35|4454.2|4453.6|111
1642727380000|2022-01-21 01:09:40|4454.2|4453.6|4453.95|4453.35|4454.57|4453.97|4453.95|4453.35|90
1642727390000|2022-01-21 01:09:50|4454.07|4453.47|4452.07|4451.47|4454.07|4453.47|4451.32|4450.72|1048
1642727400000|2022-01-21 01:10:00|4451.95|4451.35|4452.45|4451.85|4452.45|4451.85|4451.2|4450.6|233
1642727410000|2022-01-21 01:10:10|4452.2|4451.6|4452.45|4451.85|4452.45|4451.85|4451.95|4451.35|124
1642727420000|2022-01-21 01:10:20|4452.57|4451.97|4452.82|4452.22|4452.95|4452.35|4452.45|4451.85|122
1642727430000|2022-01-21 01:10:30|4452.95|4452.35|4452.7|4452.1|4453.32|4452.72|4452.7|4452.1|74
1642727440000|2022-01-21 01:10:40|4452.57|4451.97|4452.82|4452.22|4453.2|4452.6|4452.57|4451.97|32
1642727450000|2022-01-21 01:10:50|4452.95|4452.35|4453.45|4452.85|4453.7|4453.1|4452.7|4452.1|53
1642727460000|2022-01-21 01:11:00|4453.57|4452.97|4453.45|4452.85|4453.7|4453.1|4453.2|4452.6|109
1642727470000|2022-01-21 01:11:10|4453.7|4453.1|4453.45|4452.85|4453.7|4453.1|4453.2|4452.6|23
1642727480000|2022-01-21 01:11:20|4453.7|4453.1|4453.45|4452.85|4453.7|4453.1|4453.45|4452.85|38
1642727490000|2022-01-21 01:11:30|4453.07|4452.47|4452.95|4452.35|4453.2|4452.6|4452.7|4452.1|92
1642727500000|2022-01-21 01:11:40|4453.2|4452.6|4451.95|4451.35|4453.2|4452.6|4451.7|4451.1|87
1642727510000|2022-01-21 01:11:50|4451.82|4451.22|4450.95|4450.35|4451.95|4451.35|4450.95|4450.35|163
1642727520000|2022-01-21 01:12:00|4450.7|4450.1|4447.2|4446.6|4450.7|4450.1|4446.95|4446.35|689
1642727530000|2022-01-21 01:12:10|4447.45|4446.85|4449.2|4448.6|4449.95|4449.35|4447.45|4446.85|384
1642727540000|2022-01-21 01:12:20|4449.45|4448.85|4450.45|4449.85|4451.32|4450.72|4449.45|4448.85|373
1642727550000|2022-01-21 01:12:30|4450.7|4450.1|4451.2|4450.6|4451.2|4450.6|4450.2|4449.6|183
1642727560000|2022-01-21 01:12:40|4450.82|4450.22|4449.95|4449.35|4450.95|4450.35|4449.57|4448.97|147
1642727570000|2022-01-21 01:12:50|4449.82|4449.22|4449.2|4448.6|4449.82|4449.22|4448.7|4448.1|148
1642727580000|2022-01-21 01:13:00|4449.32|4448.72|4448.2|4447.6|4449.32|4448.72|4448.07|4447.47|142
1642727590000|2022-01-21 01:13:10|4448.45|4447.85|4449.45|4448.85|4449.45|4448.85|4448.45|4447.85|102
1642727600000|2022-01-21 01:13:20|4449.32|4448.72|4449.45|4448.85|4449.7|4449.1|4448.95|4448.35|39
1642727610000|2022-01-21 01:13:30|4449.2|4448.6|4449.95|4449.35|4449.95|4449.35|4449.2|4448.6|55
1642727620000|2022-01-21 01:13:40|4449.82|4449.22|4449.45|4448.85|4449.95|4449.35|4449.07|4448.47|86
1642727630000|2022-01-21 01:13:50|4449.7|4449.1|4448.95|4448.35|4449.7|4449.1|4448.45|4447.85|66
1642727640000|2022-01-21 01:14:00|4448.7|4448.1|4448.57|4447.97|4449.07|4448.47|4448.45|4447.85|70
1642727650000|2022-01-21 01:14:10|4448.45|4447.85|4449.2|4448.6|4449.2|4448.6|4448.45|4447.85|89
1642727660000|2022-01-21 01:14:20|4449.32|4448.72|4450.2|4449.6|4450.32|4449.72|4449.32|4448.72|75
1642727670000|2022-01-21 01:14:30|4450.45|4449.85|4450.82|4450.22|4451.2|4450.6|4450.2|4449.6|99
1642727680000|2022-01-21 01:14:40|4450.95|4450.35|4452.7|4452.1|4452.7|4452.1|4450.57|4449.97|181
1642727690000|2022-01-21 01:14:50|4452.95|4452.35|4453.2|4452.6|4453.45|4452.85|4452.45|4451.85|272
1642727700000|2022-01-21 01:15:00|4453.45|4452.85|4453.82|4453.22|4453.95|4453.35|4453.45|4452.85|99
1642727710000|2022-01-21 01:15:10|4453.95|4453.35|4453.32|4452.72|4454.45|4453.85|4453.2|4452.6|206
1642727720000|2022-01-21 01:15:20|4453.2|4452.6|4453.95|4453.35|4454.2|4453.6|4452.95|4452.35|83
1642727730000|2022-01-21 01:15:30|4454.2|4453.6|4454.95|4454.35|4455.2|4454.6|4454.2|4453.6|132
1642727740000|2022-01-21 01:15:40|4455.2|4454.6|4455.95|4455.35|4455.95|4455.35|4455.2|4454.6|92
1642727750000|2022-01-21 01:15:50|4455.82|4455.22|4455.7|4455.1|4455.95|4455.35|4455.45|4454.85|126
1642727760000|2022-01-21 01:16:00|4455.45|4454.85|4455.2|4454.6|4455.7|4455.1|4455.2|4454.6|128
1642727770000|2022-01-21 01:16:10|4454.95|4454.35|4455.2|4454.6|4455.45|4454.85|4454.95|4454.35|73
1642727780000|2022-01-21 01:16:20|4455.45|4454.85|4456.2|4455.6|4456.2|4455.6|4455.45|4454.85|126
1642727790000|2022-01-21 01:16:30|4456.07|4455.47|4455.2|4454.6|4456.2|4455.6|4455.2|4454.6|96
1642727800000|2022-01-21 01:16:40|4455.07|4454.47|4455.57|4454.97|4455.7|4455.1|4454.95|4454.35|46
1642727810000|2022-01-21 01:16:50|4455.7|4455.1|4454.95|4454.35|4455.7|4455.1|4454.7|4454.1|58
1642727820000|2022-01-21 01:17:00|4454.7|4454.1|4455.07|4454.47|4455.07|4454.47|4454.57|4453.97|60
1642727830000|2022-01-21 01:17:10|4454.95|4454.35|4454.7|4454.1|4455.07|4454.47|4454.7|4454.1|38
1642727840000|2022-01-21 01:17:20|4454.45|4453.85|4454.32|4453.72|4454.45|4453.85|4454.2|4453.6|99
1642727850000|2022-01-21 01:17:30|4454.2|4453.6|4453.82|4453.22|4454.2|4453.6|4453.7|4453.1|38
1642727860000|2022-01-21 01:17:40|4453.95|4453.35|4454.45|4453.85|4454.45|4453.85|4453.95|4453.35|86
1642727870000|2022-01-21 01:17:50|4454.7|4454.1|4454.95|4454.35|4454.95|4454.35|4454.7|4454.1|33
1642727880000|2022-01-21 01:18:00|4454.82|4454.22|4454.2|4453.6|4454.82|4454.22|4454.2|4453.6|55
1642727890000|2022-01-21 01:18:10|4454.07|4453.47|4453.45|4452.85|4454.2|4453.6|4453.45|4452.85|35
1642727900000|2022-01-21 01:18:20|4453.32|4452.72|4453.45|4452.85|4453.45|4452.85|4452.7|4452.1|141
1642727910000|2022-01-21 01:18:30|4453.2|4452.6|4452.82|4452.22|4453.2|4452.6|4452.82|4452.22|24
1642727920000|2022-01-21 01:18:40|4452.7|4452.1|4451.95|4451.35|4452.7|4452.1|4451.45|4450.85|120
1642727930000|2022-01-21 01:18:50|4451.57|4450.97|4452.2|4451.6|4452.32|4451.72|4451.57|4450.97|57
1642727940000|2022-01-21 01:19:00|4452.07|4451.47|4451.2|4450.6|4452.2|4451.6|4451.2|4450.6|85
1642727950000|2022-01-21 01:19:10|4451.07|4450.47|4451.7|4451.1|4451.7|4451.1|4450.95|4450.35|44
1642727960000|2022-01-21 01:19:20|4451.95|4451.35|4452.2|4451.6|4452.45|4451.85|4451.7|4451.1|43
1642727970000|2022-01-21 01:19:30|4451.95|4451.35|4451.2|4450.6|4451.95|4451.35|4451.07|4450.47|26
1642727980000|2022-01-21 01:19:40|4451.07|4450.47|4451.57|4450.97|4451.7|4451.1|4451.07|4450.47|84
1642727990000|2022-01-21 01:19:50|4451.7|4451.1|4451.45|4450.85|4451.7|4451.1|4451.45|4450.85|14
1642728000000|2022-01-21 01:20:00|4451.7|4451.1|4452.45|4451.85|4452.82|4452.22|4451.7|4451.1|92
1642728010000|2022-01-21 01:20:10|4452.57|4451.97|4453.07|4452.47|4453.2|4452.6|4452.57|4451.97|59
1642728020000|2022-01-21 01:20:20|4453.2|4452.6|4453.95|4453.35|4453.95|4453.35|4452.82|4452.22|23
1642728030000|2022-01-21 01:20:30|4453.7|4453.1|4453.95|4453.35|4454.2|4453.6|4453.7|4453.1|48
1642728040000|2022-01-21 01:20:40|4453.7|4453.1|4454.45|4453.85|4454.45|4453.85|4453.45|4452.85|70
1642728050000|2022-01-21 01:20:50|4454.7|4454.1|4454.7|4454.1|4455.2|4454.6|4454.7|4454.1|70
1642728060000|2022-01-21 01:21:00|4454.95|4454.35|4454.32|4453.72|4455.07|4454.47|4454.2|4453.6|63
1642728070000|2022-01-21 01:21:10|4454.45|4453.85|4454.7|4454.1|4454.95|4454.35|4454.45|4453.85|13
1642728080000|2022-01-21 01:21:20|4454.57|4453.97|4454.32|4453.72|4454.57|4453.97|4454.07|4453.47|73
1642728090000|2022-01-21 01:21:30|4454.2|4453.6|4454.57|4453.97|4454.7|4454.1|4454.07|4453.47|18
1642728100000|2022-01-21 01:21:40|4454.7|4454.1|4454.32|4453.72|4454.7|4454.1|4454.2|4453.6|6
1642728110000|2022-01-21 01:21:50|4454.2|4453.6|4453.7|4453.1|4454.2|4453.6|4453.45|4452.85|36
1642728120000|2022-01-21 01:22:00|4453.95|4453.35|4455.45|4454.85|4455.45|4454.85|4453.95|4453.35|67
1642728130000|2022-01-21 01:22:10|4455.2|4454.6|4455.2|4454.6|4455.45|4454.85|4454.7|4454.1|33
1642728140000|2022-01-21 01:22:20|4454.95|4454.35|4454.95|4454.35|4455.45|4454.85|4454.7|4454.1|29
1642728150000|2022-01-21 01:22:30|4454.82|4454.22|4454.95|4454.35|4454.95|4454.35|4454.45|4453.85|17
1642728160000|2022-01-21 01:22:40|4455.2|4454.6|4455.7|4455.1|4455.95|4455.35|4455.2|4454.6|134
1642728170000|2022-01-21 01:22:50|4455.82|4455.22|4455.2|4454.6|4455.95|4455.35|4455.2|4454.6|45
1642728180000|2022-01-21 01:23:00|4455.07|4454.47|4456.2|4455.6|4456.2|4455.6|4454.95|4454.35|60
1642728190000|2022-01-21 01:23:10|4456.7|4456.1|4456.7|4456.1|4456.95|4456.35|4456.2|4455.6|128
1642728200000|2022-01-21 01:23:20|4456.82|4456.22|4456.82|4456.22|4457.2|4456.6|4456.7|4456.1|34
1642728210000|2022-01-21 01:23:30|4456.7|4456.1|4457.07|4456.47|4457.45|4456.85|4456.7|4456.1|50
1642728220000|2022-01-21 01:23:40|4457.2|4456.6|4457.45|4456.85|4457.45|4456.85|4456.95|4456.35|75
1642728230000|2022-01-21 01:23:50|4457.32|4456.72|4457.7|4457.1|4457.95|4457.35|4457.2|4456.6|123
1642728240000|2022-01-21 01:24:00|4457.45|4456.85|4457.57|4456.97|4457.57|4456.97|4457.45|4456.85|42
1642728250000|2022-01-21 01:24:10|4457.7|4457.1|4458.2|4457.6|4458.7|4458.1|4457.45|4456.85|266
1642728260000|2022-01-21 01:24:20|4458.32|4457.72|4458.45|4457.85|4458.7|4458.1|4458.2|4457.6|208
1642728270000|2022-01-21 01:24:30|4458.57|4457.97|4458.95|4458.35|4458.95|4458.35|4458.45|4457.85|51
1642728280000|2022-01-21 01:24:40|4459.07|4458.47|4459.45|4458.85|4459.95|4459.35|4459.07|4458.47|123
1642728290000|2022-01-21 01:24:50|4459.32|4458.72|4459.7|4459.1|4459.95|4459.35|4459.2|4458.6|148
1642728300000|2022-01-21 01:25:00|4459.82|4459.22|4459.7|4459.1|4459.95|4459.35|4459.45|4458.85|58
1642728310000|2022-01-21 01:25:10|4459.82|4459.22|4460.2|4459.6|4460.2|4459.6|4459.82|4459.22|68
1642728320000|2022-01-21 01:25:20|4460.07|4459.47|4460.07|4459.47|4460.7|4460.1|4459.95|4459.35|63
1642728330000|2022-01-21 01:25:30|4460.2|4459.6|4459.45|4458.85|4460.2|4459.6|4459.45|4458.85|67
1642728340000|2022-01-21 01:25:40|4459.57|4458.97|4459.95|4459.35|4460.45|4459.85|4459.57|4458.97|114
1642728350000|2022-01-21 01:25:50|4459.7|4459.1|4460.45|4459.85|4460.45|4459.85|4459.7|4459.1|144
1642728360000|2022-01-21 01:26:00|4460.2|4459.6|4460.45|4459.85|4460.45|4459.85|4459.7|4459.1|81
1642728370000|2022-01-21 01:26:10|4460.7|4460.1|4461.45|4460.85|4461.7|4461.1|4460.7|4460.1|111
1642728380000|2022-01-21 01:26:20|4461.32|4460.72|4461.57|4460.97|4461.57|4460.97|4460.95|4460.35|49
1642728390000|2022-01-21 01:26:30|4461.45|4460.85|4462.07|4461.47|4462.2|4461.6|4461.45|4460.85|48
1642728400000|2022-01-21 01:26:40|4462.2|4461.6|4461.57|4460.97|4462.2|4461.6|4461.57|4460.97|36
1642728410000|2022-01-21 01:26:50|4461.7|4461.1|4462.07|4461.47|4462.07|4461.47|4461.7|4461.1|18
1642728420000|2022-01-21 01:27:00|4462.2|4461.6|4462.2|4461.6|4462.45|4461.85|4461.95|4461.35|36
1642728430000|2022-01-21 01:27:10|4462.32|4461.72|4463.95|4463.35|4463.95|4463.35|4462.32|4461.72|113
1642728440000|2022-01-21 01:27:20|4464.32|4463.72|4464.7|4464.1|4464.7|4464.1|4463.95|4463.35|169
1642728450000|2022-01-21 01:27:30|4464.95|4464.35|4464.7|4464.1|4465.2|4464.6|4464.2|4463.6|140
1642728460000|2022-01-21 01:27:40|4464.95|4464.35|4464.45|4463.85|4464.95|4464.35|4464.2|4463.6|85
1642728470000|2022-01-21 01:27:50|4464.32|4463.72|4464.95|4464.35|4465.2|4464.6|4464.32|4463.72|77
1642728480000|2022-01-21 01:28:00|4464.82|4464.22|4464.82|4464.22|4464.95|4464.35|4464.07|4463.47|374
1642728490000|2022-01-21 01:28:10|4464.45|4463.85|4464.57|4463.97|4464.7|4464.1|4463.95|4463.35|88
1642728500000|2022-01-21 01:28:20|4464.45|4463.85|4464.2|4463.6|4464.95|4464.35|4464.2|4463.6|69
1642728510000|2022-01-21 01:28:30|4464.07|4463.47|4464.2|4463.6|4464.45|4463.85|4463.95|4463.35|49
1642728520000|2022-01-21 01:28:40|4464.45|4463.85|4464.2|4463.6|4464.45|4463.85|4463.7|4463.1|37
1642728530000|2022-01-21 01:28:50|4463.95|4463.35|4464.2|4463.6|4464.32|4463.72|4463.95|4463.35|15
1642728540000|2022-01-21 01:29:00|4464.07|4463.47|4463.45|4462.85|4464.07|4463.47|4463.45|4462.85|39
1642728550000|2022-01-21 01:29:10|4463.82|4463.22|4465.07|4464.47|4465.2|4464.6|4463.82|4463.22|76
1642728560000|2022-01-21 01:29:20|4464.95|4464.35|4466.7|4466.1|4466.95|4466.35|4464.95|4464.35|172
1642728570000|2022-01-21 01:29:30|4466.82|4466.22|4466.95|4466.35|4466.95|4466.35|4466.2|4465.6|87
1642728580000|2022-01-21 01:29:40|4466.82|4466.22|4466.82|4466.22|4467.7|4467.1|4466.82|4466.22|84
1642728590000|2022-01-21 01:29:50|4466.7|4466.1|4466.7|4466.1|4466.95|4466.35|4466.7|4466.1|36
1642728600000|2022-01-21 01:30:00|4466.45|4465.85|4466.2|4465.6|4466.7|4466.1|4465.95|4465.35|123
1642728610000|2022-01-21 01:30:10|4466.07|4465.47|4465.7|4465.1|4466.07|4465.47|4465.32|4464.72|62
1642728620000|2022-01-21 01:30:20|4465.82|4465.22|4464.82|4464.22|4465.82|4465.22|4464.7|4464.1|101
1642728630000|2022-01-21 01:30:30|4464.7|4464.1|4464.45|4463.85|4465.2|4464.6|4464.2|4463.6|128
1642728640000|2022-01-21 01:30:40|4464.32|4463.72|4463.95|4463.35|4464.82|4464.22|4463.7|4463.1|205
1642728650000|2022-01-21 01:30:50|4464.07|4463.47|4464.57|4463.97|4464.95|4464.35|4463.95|4463.35|31
1642728660000|2022-01-21 01:31:00|4464.7|4464.1|4464.45|4463.85|4465.2|4464.6|4464.2|4463.6|116
1642728670000|2022-01-21 01:31:10|4464.32|4463.72|4464.7|4464.1|4465.07|4464.47|4464.32|4463.72|29
1642728680000|2022-01-21 01:31:20|4464.95|4464.35|4465.07|4464.47|4465.07|4464.47|4464.7|4464.1|16
1642728690000|2022-01-21 01:31:30|4465.2|4464.6|4465.07|4464.47|4465.2|4464.6|4464.2|4463.6|55
1642728700000|2022-01-21 01:31:40|4464.95|4464.35|4464.7|4464.1|4465.07|4464.47|4464.7|4464.1|35
1642728710000|2022-01-21 01:31:50|4464.57|4463.97|4464.2|4463.6|4464.7|4464.1|4463.82|4463.22|82
1642728720000|2022-01-21 01:32:00|4464.07|4463.47|4463.07|4462.47|4464.2|4463.6|4462.95|4462.35|79
1642728730000|2022-01-21 01:32:10|4463.2|4462.6|4462.95|4462.35|4463.82|4463.22|4462.95|4462.35|62
1642728740000|2022-01-21 01:32:20|4463.07|4462.47|4462.95|4462.35|4463.2|4462.6|4462.7|4462.1|74
1642728750000|2022-01-21 01:32:30|4462.82|4462.22|4463.07|4462.47|4463.07|4462.47|4462.57|4461.97|38
1642728760000|2022-01-21 01:32:40|4463.2|4462.6|4462.95|4462.35|4463.2|4462.6|4462.2|4461.6|48
1642728770000|2022-01-21 01:32:50|4462.7|4462.1|4462.45|4461.85|4462.95|4462.35|4462.32|4461.72|14
1642728780000|2022-01-21 01:33:00|4462.7|4462.1|4462.32|4461.72|4462.7|4462.1|4461.7|4461.1|86
1642728790000|2022-01-21 01:33:10|4462.2|4461.6|4463.45|4462.85|4463.45|4462.85|4462.2|4461.6|86
1642728800000|2022-01-21 01:33:20|4463.57|4462.97|4463.45|4462.85|4463.95|4463.35|4463.2|4462.6|58
1642728810000|2022-01-21 01:33:30|4463.32|4462.72|4464.2|4463.6|4464.2|4463.6|4463.32|4462.72|37
1642728820000|2022-01-21 01:33:40|4463.95|4463.35|4463.82|4463.22|4463.95|4463.35|4463.7|4463.1|19
1642728830000|2022-01-21 01:33:50|4463.95|4463.35|4464.57|4463.97|4464.7|4464.1|4463.95|4463.35|37
1642728840000|2022-01-21 01:34:00|4464.45|4463.85|4465.32|4464.72|4465.45|4464.85|4464.2|4463.6|49
1642728850000|2022-01-21 01:34:10|4465.45|4464.85|4464.7|4464.1|4465.45|4464.85|4464.2|4463.6|32
1642728860000|2022-01-21 01:34:20|4464.57|4463.97|4465.45|4464.85|4465.7|4465.1|4464.57|4463.97|24
1642728870000|2022-01-21 01:34:30|4465.57|4464.97|4465.57|4464.97|4465.95|4465.35|4464.95|4464.35|29
1642728880000|2022-01-21 01:34:40|4465.45|4464.85|4465.57|4464.97|4465.95|4465.35|4465.2|4464.6|29
1642728890000|2022-01-21 01:34:50|4465.7|4465.1|4465.7|4465.1|4466.2|4465.6|4465.45|4464.85|52
1642728900000|2022-01-21 01:35:00|4465.95|4465.35|4463.95|4463.35|4465.95|4465.35|4463.95|4463.35|45
1642728910000|2022-01-21 01:35:10|4463.7|4463.1|4463.82|4463.22|4463.95|4463.35|4463.32|4462.72|29
1642728920000|2022-01-21 01:35:20|4463.95|4463.35|4464.2|4463.6|4464.7|4464.1|4463.95|4463.35|29
1642728930000|2022-01-21 01:35:30|4464.32|4463.72|4463.95|4463.35|4464.95|4464.35|4463.45|4462.85|48
1642728940000|2022-01-21 01:35:40|4463.82|4463.22|4462.7|4462.1|4463.95|4463.35|4462.7|4462.1|31
1642728950000|2022-01-21 01:35:50|4462.45|4461.85|4461.2|4460.6|4462.45|4461.85|4460.95|4460.35|106
1642728960000|2022-01-21 01:36:00|4461.32|4460.72|4461.32|4460.72|4461.7|4461.1|4460.95|4460.35|67
1642728970000|2022-01-21 01:36:10|4461.45|4460.85|4462.7|4462.1|4462.95|4462.35|4461.45|4460.85|37
1642728980000|2022-01-21 01:36:20|4462.82|4462.22|4462.7|4462.1|4463.2|4462.6|4462.7|4462.1|39
1642728990000|2022-01-21 01:36:30|4462.2|4461.6|4462.07|4461.47|4462.45|4461.85|4462.07|4461.47|13
1642729000000|2022-01-21 01:36:40|4461.95|4461.35|4462.07|4461.47|4462.2|4461.6|4461.7|4461.1|14
1642729010000|2022-01-21 01:36:50|4462.2|4461.6|4462.07|4461.47|4462.2|4461.6|4461.45|4460.85|26
1642729020000|2022-01-21 01:37:00|4461.95|4461.35|4460.32|4459.72|4462.07|4461.47|4460.2|4459.6|125
1642729030000|2022-01-21 01:37:10|4460.2|4459.6|4460.7|4460.1|4460.7|4460.1|4460.07|4459.47|33
1642729040000|2022-01-21 01:37:20|4460.45|4459.85|4458.95|4458.35|4460.45|4459.85|4458.7|4458.1|110
1642729050000|2022-01-21 01:37:30|4458.7|4458.1|4460.32|4459.72|4460.32|4459.72|4458.7|4458.1|75
1642729060000|2022-01-21 01:37:40|4460.45|4459.85|4460.57|4459.97|4460.7|4460.1|4459.7|4459.1|51
1642729070000|2022-01-21 01:37:50|4460.45|4459.85|4461.57|4460.97|4461.82|4461.22|4460.45|4459.85|69
1642729080000|2022-01-21 01:38:00|4461.82|4461.22|4461.45|4460.85|4461.82|4461.22|4460.95|4460.35|48
1642729090000|2022-01-21 01:38:10|4461.32|4460.72|4460.7|4460.1|4461.32|4460.72|4460.45|4459.85|25
1642729100000|2022-01-21 01:38:20|4460.57|4459.97|4461.32|4460.72|4461.45|4460.85|4460.45|4459.85|20
1642729110000|2022-01-21 01:38:30|4461.2|4460.6|4459.57|4458.97|4461.32|4460.72|4459.45|4458.85|81
1642729120000|2022-01-21 01:38:40|4459.45|4458.85|4459.45|4458.85|4459.7|4459.1|4458.95|4458.35|30
1642729130000|2022-01-21 01:38:50|4459.57|4458.97|4459.7|4459.1|4461.07|4460.47|4459.57|4458.97|106
1642729140000|2022-01-21 01:39:00|4459.82|4459.22|4460.7|4460.1|4461.45|4460.85|4459.82|4459.22|43
1642729150000|2022-01-21 01:39:10|4460.57|4459.97|4460.32|4459.72|4460.7|4460.1|4460.2|4459.6|29
1642729160000|2022-01-21 01:39:20|4460.2|4459.6|4460.7|4460.1|4460.7|4460.1|4460.2|4459.6|10
1642729170000|2022-01-21 01:39:30|4460.45|4459.85|4460.07|4459.47|4460.7|4460.1|4459.57|4458.97|29
1642729180000|2022-01-21 01:39:40|4460.2|4459.6|4459.95|4459.35|4460.45|4459.85|4459.95|4459.35|23
1642729190000|2022-01-21 01:39:50|4459.7|4459.1|4458.82|4458.22|4459.7|4459.1|4458.2|4457.6|196
1642729200000|2022-01-21 01:40:00|4458.7|4458.1|4457.95|4457.35|4458.7|4458.1|4457.07|4456.47|187
1642729210000|2022-01-21 01:40:10|4458.07|4457.47|4459.2|4458.6|4459.95|4459.35|4458.07|4457.47|227
1642729220000|2022-01-21 01:40:20|4459.45|4458.85|4460.2|4459.6|4460.2|4459.6|4458.95|4458.35|92
1642729230000|2022-01-21 01:40:30|4460.45|4459.85|4460.82|4460.22|4460.95|4460.35|4460.2|4459.6|43
1642729240000|2022-01-21 01:40:40|4460.95|4460.35|4460.32|4459.72|4460.95|4460.35|4460.2|4459.6|59
1642729250000|2022-01-21 01:40:50|4460.2|4459.6|4459.45|4458.85|4460.2|4459.6|4459.2|4458.6|44
1642729260000|2022-01-21 01:41:00|4459.7|4459.1|4458.57|4457.97|4459.7|4459.1|4458.45|4457.85|82
1642729270000|2022-01-21 01:41:10|4458.45|4457.85|4458.7|4458.1|4459.32|4458.72|4458.45|4457.85|66
1642729280000|2022-01-21 01:41:20|4458.45|4457.85|4458.7|4458.1|4458.7|4458.1|4458.2|4457.6|78
1642729290000|2022-01-21 01:41:30|4458.57|4457.97|4458.07|4457.47|4458.82|4458.22|4458.07|4457.47|92
1642729300000|2022-01-21 01:41:40|4458.2|4457.6|4458.95|4458.35|4458.95|4458.35|4458.2|4457.6|91
1642729310000|2022-01-21 01:41:50|4459.2|4458.6|4457.82|4457.22|4459.2|4458.6|4457.7|4457.1|50
1642729320000|2022-01-21 01:42:00|4457.95|4457.35|4458.7|4458.1|4458.82|4458.22|4457.7|4457.1|22
1642729330000|2022-01-21 01:42:10|4458.57|4457.97|4458.45|4457.85|4458.7|4458.1|4457.95|4457.35|128
1642729340000|2022-01-21 01:42:20|4458.57|4457.97|4458.45|4457.85|4459.2|4458.6|4458.45|4457.85|163
1642729350000|2022-01-21 01:42:30|4458.32|4457.72|4456.45|4455.85|4458.57|4457.97|4456.45|4455.85|120
1642729360000|2022-01-21 01:42:40|4456.57|4455.97|4456.45|4455.85|4456.7|4456.1|4456.45|4455.85|54
1642729370000|2022-01-21 01:42:50|4456.7|4456.1|4456.57|4455.97|4456.95|4456.35|4456.45|4455.85|140
1642729380000|2022-01-21 01:43:00|4456.7|4456.1|4456.7|4456.1|4456.7|4456.1|4456.32|4455.72|101
1642729390000|2022-01-21 01:43:10|4456.95|4456.35|4456.57|4455.97|4457.95|4457.35|4456.57|4455.97|189
1642729400000|2022-01-21 01:43:20|4456.7|4456.1|4454.2|4453.6|4456.7|4456.1|4453.7|4453.1|301
1642729410000|2022-01-21 01:43:30|4453.95|4453.35|4453.7|4453.1|4454.32|4453.72|4453.45|4452.85|153
1642729420000|2022-01-21 01:43:40|4453.82|4453.22|4454.95|4454.35|4454.95|4454.35|4453.7|4453.1|90
1642729430000|2022-01-21 01:43:50|4455.07|4454.47|4454.7|4454.1|4455.32|4454.72|4453.82|4453.22|84
1642729440000|2022-01-21 01:44:00|4454.82|4454.22|4455.2|4454.6|4455.45|4454.85|4454.45|4453.85|42
1642729450000|2022-01-21 01:44:10|4455.32|4454.72|4455.2|4454.6|4455.32|4454.72|4454.45|4453.85|55
1642729460000|2022-01-21 01:44:20|4454.95|4454.35|4455.32|4454.72|4455.32|4454.72|4454.95|4454.35|24
1642729470000|2022-01-21 01:44:30|4455.45|4454.85|4454.7|4454.1|4455.45|4454.85|4454.45|4453.85|61
1642729480000|2022-01-21 01:44:40|4454.57|4453.97|4455.07|4454.47|4455.2|4454.6|4454.45|4453.85|25
1642729490000|2022-01-21 01:44:50|4455.45|4454.85|4455.7|4455.1|4455.7|4455.1|4455.07|4454.47|79
1642729500000|2022-01-21 01:45:00|4455.45|4454.85|4454.7|4454.1|4455.7|4455.1|4454.57|4453.97|99
1642729510000|2022-01-21 01:45:10|4454.95|4454.35|4454.95|4454.35|4455.45|4454.85|4454.82|4454.22|32
1642729520000|2022-01-21 01:45:20|4454.82|4454.22|4454.2|4453.6|4454.82|4454.22|4453.32|4452.72|138
1642729530000|2022-01-21 01:45:30|4454.32|4453.72|4453.95|4453.35|4454.32|4453.72|4453.57|4452.97|32
1642729540000|2022-01-21 01:45:40|4454.07|4453.47|4454.45|4453.85|4454.7|4454.1|4453.95|4453.35|16
1642729550000|2022-01-21 01:45:50|4454.2|4453.6|4454.45|4453.85|4454.7|4454.1|4454.07|4453.47|37
1642729560000|2022-01-21 01:46:00|4454.07|4453.47|4454.07|4453.47|4454.82|4454.22|4453.82|4453.22|33
1642729570000|2022-01-21 01:46:10|4454.2|4453.6|4453.7|4453.1|4454.2|4453.6|4453.45|4452.85|37
1642729580000|2022-01-21 01:46:20|4453.45|4452.85|4453.45|4452.85|4454.2|4453.6|4453.45|4452.85|53
1642729590000|2022-01-21 01:46:30|4453.2|4452.6|4453.2|4452.6|4453.32|4452.72|4452.95|4452.35|46
1642729600000|2022-01-21 01:46:40|4452.95|4452.35|4452.2|4451.6|4453.07|4452.47|4451.82|4451.22|179
1642729610000|2022-01-21 01:46:50|4451.95|4451.35|4452.32|4451.72|4452.45|4451.85|4451.7|4451.1|117
1642729620000|2022-01-21 01:47:00|4452.45|4451.85|4452.57|4451.97|4452.7|4452.1|4452.2|4451.6|54
1642729630000|2022-01-21 01:47:10|4452.7|4452.1|4453.32|4452.72|4453.7|4453.1|4452.7|4452.1|75
1642729640000|2022-01-21 01:47:20|4453.45|4452.85|4452.82|4452.22|4453.45|4452.85|4452.7|4452.1|75
1642729650000|2022-01-21 01:47:30|4452.95|4452.35|4453.95|4453.35|4453.95|4453.35|4452.95|4452.35|46
1642729660000|2022-01-21 01:47:40|4453.7|4453.1|4453.7|4453.1|4454.45|4453.85|4453.7|4453.1|91
1642729670000|2022-01-21 01:47:50|4453.45|4452.85|4453.45|4452.85|4453.45|4452.85|4453.32|4452.72|20
1642729680000|2022-01-21 01:48:00|4453.7|4453.1|4453.7|4453.1|4453.95|4453.35|4453.45|4452.85|58
1642729690000|2022-01-21 01:48:10|4453.45|4452.85|4452.95|4452.35|4453.45|4452.85|4452.45|4451.85|66
1642729700000|2022-01-21 01:48:20|4453.2|4452.6|4452.95|4452.35|4453.2|4452.6|4452.95|4452.35|20
1642729710000|2022-01-21 01:48:30|4452.7|4452.1|4452.45|4451.85|4452.95|4452.35|4452.45|4451.85|37
1642729720000|2022-01-21 01:48:40|4452.32|4451.72|4452.57|4451.97|4452.95|4452.35|4452.2|4451.6|49
1642729730000|2022-01-21 01:48:50|4452.45|4451.85|4452.2|4451.6|4452.95|4452.35|4452.2|4451.6|26
1642729740000|2022-01-21 01:49:00|4452.07|4451.47|4451.45|4450.85|4452.07|4451.47|4451.45|4450.85|70
1642729750000|2022-01-21 01:49:10|4451.7|4451.1|4450.7|4450.1|4451.7|4451.1|4450.57|4449.97|189
1642729760000|2022-01-21 01:49:20|4450.2|4449.6|4449.7|4449.1|4450.2|4449.6|4449.45|4448.85|318
1642729770000|2022-01-21 01:49:30|4449.57|4448.97|4449.95|4449.35|4450.2|4449.6|4449.45|4448.85|118
1642729780000|2022-01-21 01:49:40|4450.07|4449.47|4450.45|4449.85|4450.7|4450.1|4450.07|4449.47|55
1642729790000|2022-01-21 01:49:50|4450.07|4449.47|4449.45|4448.85|4450.2|4449.6|4449.45|4448.85|157
1642729800000|2022-01-21 01:50:00|4449.57|4448.97|4451.2|4450.6|4451.2|4450.6|4449.57|4448.97|141
1642729810000|2022-01-21 01:50:10|4451.07|4450.47|4451.7|4451.1|4451.95|4451.35|4450.95|4450.35|127
1642729820000|2022-01-21 01:50:20|4451.82|4451.22|4451.45|4450.85|4452.07|4451.47|4451.2|4450.6|101
1642729830000|2022-01-21 01:50:30|4451.95|4451.35|4452.45|4451.85|4452.7|4452.1|4451.82|4451.22|159
1642729840000|2022-01-21 01:50:40|4452.7|4452.1|4452.45|4451.85|4452.7|4452.1|4452.45|4451.85|31
1642729850000|2022-01-21 01:50:50|4452.7|4452.1|4452.82|4452.22|4452.95|4452.35|4452.57|4451.97|39
1642729860000|2022-01-21 01:51:00|4452.7|4452.1|4451.2|4450.6|4452.82|4452.22|4451.2|4450.6|59
1642729870000|2022-01-21 01:51:10|4451.45|4450.85|4451.07|4450.47|4451.7|4451.1|4450.95|4450.35|49
1642729880000|2022-01-21 01:51:20|4450.95|4450.35|4451.32|4450.72|4451.57|4450.97|4450.95|4450.35|33
1642729890000|2022-01-21 01:51:30|4451.45|4450.85|4449.45|4448.85|4451.45|4450.85|4449.45|4448.85|145
1642729900000|2022-01-21 01:51:40|4449.82|4449.22|4450.32|4449.72|4450.45|4449.85|4449.57|4448.97|81
1642729910000|2022-01-21 01:51:50|4450.45|4449.85|4451.57|4450.97|4451.57|4450.97|4450.45|4449.85|63
1642729920000|2022-01-21 01:52:00|4451.45|4450.85|4452.95|4452.35|4453.2|4452.6|4451.45|4450.85|89
1642729930000|2022-01-21 01:52:10|4453.07|4452.47|4454.45|4453.85|4454.7|4454.1|4453.07|4452.47|133
1642729940000|2022-01-21 01:52:20|4454.7|4454.1|4454.2|4453.6|4455.7|4455.1|4453.7|4453.1|238
1642729950000|2022-01-21 01:52:30|4454.07|4453.47|4455.7|4455.1|4455.7|4455.1|4454.07|4453.47|121
1642729960000|2022-01-21 01:52:40|4455.45|4454.85|4454.95|4454.35|4455.7|4455.1|4454.7|4454.1|49
1642729970000|2022-01-21 01:52:50|4454.7|4454.1|4454.45|4453.85|4455.45|4454.85|4454.45|4453.85|57
1642729980000|2022-01-21 01:53:00|4454.7|4454.1|4454.07|4453.47|4455.07|4454.47|4454.07|4453.47|57
1642729990000|2022-01-21 01:53:10|4453.95|4453.35|4455.2|4454.6|4455.2|4454.6|4453.95|4453.35|21
1642730000000|2022-01-21 01:53:20|4455.32|4454.72|4455.7|4455.1|4455.7|4455.1|4454.95|4454.35|62
1642730010000|2022-01-21 01:53:30|4455.95|4455.35|4456.7|4456.1|4456.7|4456.1|4455.95|4455.35|102
1642730020000|2022-01-21 01:53:40|4456.95|4456.35|4456.7|4456.1|4456.95|4456.35|4456.7|4456.1|43
1642730030000|2022-01-21 01:53:50|4456.82|4456.22|4456.07|4455.47|4456.82|4456.22|4455.95|4455.35|76
1642730040000|2022-01-21 01:54:00|4455.95|4455.35|4456.32|4455.72|4456.45|4455.85|4455.95|4455.35|86
1642730050000|2022-01-21 01:54:10|4456.45|4455.85|4455.95|4455.35|4456.45|4455.85|4455.7|4455.1|73
1642730060000|2022-01-21 01:54:20|4456.07|4455.47|4455.82|4455.22|4456.2|4455.6|4455.7|4455.1|16
1642730070000|2022-01-21 01:54:30|4455.7|4455.1|4456.45|4455.85|4456.45|4455.85|4455.45|4454.85|30
1642730080000|2022-01-21 01:54:40|4456.7|4456.1|4457.57|4456.97|4457.7|4457.1|4456.7|4456.1|58
1642730090000|2022-01-21 01:54:50|4457.45|4456.85|4459.45|4458.85|4459.45|4458.85|4457.45|4456.85|219
1642730100000|2022-01-21 01:55:00|4459.2|4458.6|4458.45|4457.85|4459.32|4458.72|4457.95|4457.35|157
1642730110000|2022-01-21 01:55:10|4458.32|4457.72|4457.7|4457.1|4458.7|4458.1|4457.57|4456.97|96
1642730120000|2022-01-21 01:55:20|4457.57|4456.97|4457.57|4456.97|4458.2|4457.6|4457.32|4456.72|169
1642730130000|2022-01-21 01:55:30|4457.45|4456.85|4456.95|4456.35|4457.57|4456.97|4456.95|4456.35|22
1642730140000|2022-01-21 01:55:40|4457.07|4456.47|4457.7|4457.1|4457.7|4457.1|4457.07|4456.47|26
1642730150000|2022-01-21 01:55:50|4457.95|4457.35|4456.7|4456.1|4458.32|4457.72|4456.45|4455.85|309
1642730160000|2022-01-21 01:56:00|4456.82|4456.22|4456.7|4456.1|4457.07|4456.47|4456.45|4455.85|75
1642730170000|2022-01-21 01:56:10|4456.82|4456.22|4459.2|4458.6|4459.2|4458.6|4456.45|4455.85|154
1642730180000|2022-01-21 01:56:20|4459.45|4458.85|4458.45|4457.85|4459.7|4459.1|4458.45|4457.85|146
1642730190000|2022-01-21 01:56:30|4458.57|4457.97|4459.57|4458.97|4459.57|4458.97|4458.45|4457.85|200
1642730200000|2022-01-21 01:56:40|4459.7|4459.1|4460.82|4460.22|4460.95|4460.35|4459.7|4459.1|125
1642730210000|2022-01-21 01:56:50|4460.95|4460.35|4460.7|4460.1|4460.95|4460.35|4459.95|4459.35|74
1642730220000|2022-01-21 01:57:00|4460.57|4459.97|4460.57|4459.97|4461.2|4460.6|4460.57|4459.97|84
1642730230000|2022-01-21 01:57:10|4460.7|4460.1|4461.2|4460.6|4461.2|4460.6|4460.7|4460.1|45
1642730240000|2022-01-21 01:57:20|4461.32|4460.72|4460.95|4460.35|4461.45|4460.85|4460.7|4460.1|30
1642730250000|2022-01-21 01:57:30|4460.82|4460.22|4460.7|4460.1|4461.07|4460.47|4460.57|4459.97|63
1642730260000|2022-01-21 01:57:40|4460.95|4460.35|4461.7|4461.1|4462.2|4461.6|4460.95|4460.35|103
1642730270000|2022-01-21 01:57:50|4461.57|4460.97|4461.45|4460.85|4461.57|4460.97|4461.2|4460.6|31
1642730280000|2022-01-21 01:58:00|4461.57|4460.97|4461.07|4460.47|4461.7|4461.1|4460.07|4459.47|109
1642730290000|2022-01-21 01:58:10|4461.2|4460.6|4460.45|4459.85|4461.2|4460.6|4460.45|4459.85|40
1642730300000|2022-01-21 01:58:20|4460.2|4459.6|4460.57|4459.97|4460.7|4460.1|4460.2|4459.6|38
1642730310000|2022-01-21 01:58:30|4460.45|4459.85|4460.2|4459.6|4460.7|4460.1|4459.95|4459.35|47
1642730320000|2022-01-21 01:58:40|4460.32|4459.72|4461.45|4460.85|4461.7|4461.1|4460.07|4459.47|290
1642730330000|2022-01-21 01:58:50|4461.2|4460.6|4461.7|4461.1|4461.7|4461.1|4461.07|4460.47|47
1642730340000|2022-01-21 01:59:00|4462.2|4461.6|4460.2|4459.6|4462.7|4462.1|4460.2|4459.6|134
1642730350000|2022-01-21 01:59:10|4460.32|4459.72|4460.45|4459.85|4460.82|4460.22|4460.32|4459.72|95
1642730360000|2022-01-21 01:59:20|4460.57|4459.97|4460.7|4460.1|4461.07|4460.47|4460.57|4459.97|18
1642730370000|2022-01-21 01:59:30|4460.82|4460.22|4462.07|4461.47|4462.32|4461.72|4460.7|4460.1|38
1642730380000|2022-01-21 01:59:40|4461.95|4461.35|4462.32|4461.72|4462.45|4461.85|4461.95|4461.35|40
1642730390000|2022-01-21 01:59:50|4462.45|4461.85|4461.45|4460.85|4462.57|4461.97|4461.45|4460.85|80
1642730400000|2022-01-21 02:00:00|4460.95|4460.35|4460.45|4459.85|4461.95|4461.35|4460.07|4459.47|94
1642730410000|2022-01-21 02:00:10|4460.7|4460.1|4461.2|4460.6|4461.2|4460.6|4460.45|4459.85|26
1642730420000|2022-01-21 02:00:20|4461.32|4460.72|4461.95|4461.35|4462.2|4461.6|4461.2|4460.6|62
1642730430000|2022-01-21 02:00:30|4461.82|4461.22|4461.45|4460.85|4461.95|4461.35|4461.45|4460.85|8
1642730440000|2022-01-21 02:00:40|4461.57|4460.97|4461.2|4460.6|4461.7|4461.1|4461.07|4460.47|8
1642730450000|2022-01-21 02:00:50|4461.07|4460.47|4460.95|4460.35|4461.57|4460.97|4460.95|4460.35|18
1642730460000|2022-01-21 02:01:00|4461.2|4460.6|4461.32|4460.72|4461.45|4460.85|4460.95|4460.35|39
1642730470000|2022-01-21 02:01:10|4461.2|4460.6|4461.45|4460.85|4461.45|4460.85|4461.2|4460.6|58
1642730480000|2022-01-21 02:01:20|4461.32|4460.72|4461.2|4460.6|4461.7|4461.1|4461.2|4460.6|31
1642730490000|2022-01-21 02:01:30|4461.07|4460.47|4461.07|4460.47|4461.2|4460.6|4461.07|4460.47|34
1642730500000|2022-01-21 02:01:40|4460.95|4460.35|4462.7|4462.1|4462.7|4462.1|4460.45|4459.85|115
1642730510000|2022-01-21 02:01:50|4462.45|4461.85|4460.7|4460.1|4462.45|4461.85|4460.45|4459.85|68
1642730520000|2022-01-21 02:02:00|4460.95|4460.35|4462.45|4461.85|4462.45|4461.85|4460.7|4460.1|46
1642730530000|2022-01-21 02:02:10|4462.32|4461.72|4463.2|4462.6|4463.45|4462.85|4462.32|4461.72|81
1642730540000|2022-01-21 02:02:20|4463.45|4462.85|4463.7|4463.1|4463.7|4463.1|4462.95|4462.35|71
1642730550000|2022-01-21 02:02:30|4463.45|4462.85|4464.45|4463.85|4464.95|4464.35|4463.07|4462.47|214
1642730560000|2022-01-21 02:02:40|4464.57|4463.97|4464.2|4463.6|4464.7|4464.1|4463.7|4463.1|94
1642730570000|2022-01-21 02:02:50|4464.45|4463.85|4464.32|4463.72|4464.45|4463.85|4464.07|4463.47|20
1642730580000|2022-01-21 02:03:00|4464.45|4463.85|4463.95|4463.35|4464.45|4463.85|4463.57|4462.97|80
1642730590000|2022-01-21 02:03:10|4464.2|4463.6|4464.7|4464.1|4464.95|4464.35|4464.2|4463.6|103
1642730600000|2022-01-21 02:03:20|4464.32|4463.72|4463.2|4462.6|4464.45|4463.85|4463.2|4462.6|31
1642730610000|2022-01-21 02:03:30|4463.45|4462.85|4463.07|4462.47|4464.07|4463.47|4463.07|4462.47|78
1642730620000|2022-01-21 02:03:40|4462.95|4462.35|4462.7|4462.1|4462.95|4462.35|4462.57|4461.97|38
1642730630000|2022-01-21 02:03:50|4462.57|4461.97|4463.45|4462.85|4463.7|4463.1|4462.57|4461.97|68
1642730640000|2022-01-21 02:04:00|4463.32|4462.72|4463.57|4462.97|4464.07|4463.47|4463.32|4462.72|49
1642730650000|2022-01-21 02:04:10|4463.45|4462.85|4463.32|4462.72|4463.7|4463.1|4463.2|4462.6|22
1642730660000|2022-01-21 02:04:20|4463.45|4462.85|4463.7|4463.1|4463.95|4463.35|4463.45|4462.85|20
1642730670000|2022-01-21 02:04:30|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.45|4462.85|13
1642730680000|2022-01-21 02:04:40|4463.95|4463.35|4463.82|4463.22|4463.95|4463.35|4463.45|4462.85|11
1642730690000|2022-01-21 02:04:50|4463.95|4463.35|4464.2|4463.6|4464.2|4463.6|4463.45|4462.85|12
1642730700000|2022-01-21 02:05:00|4464.45|4463.85|4464.32|4463.72|4464.7|4464.1|4464.07|4463.47|55
1642730710000|2022-01-21 02:05:10|4464.45|4463.85|4464.82|4464.22|4464.95|4464.35|4464.2|4463.6|26
1642730720000|2022-01-21 02:05:20|4464.7|4464.1|4465.07|4464.47|4465.2|4464.6|4464.45|4463.85|59
1642730730000|2022-01-21 02:05:30|4465.2|4464.6|4465.07|4464.47|4465.45|4464.85|4464.7|4464.1|153
1642730740000|2022-01-21 02:05:40|4464.95|4464.35|4464.57|4463.97|4465.2|4464.6|4464.2|4463.6|101
1642730750000|2022-01-21 02:05:50|4464.7|4464.1|4463.7|4463.1|4464.7|4464.1|4463.7|4463.1|76
1642730760000|2022-01-21 02:06:00|4463.82|4463.22|4464.2|4463.6|4464.2|4463.6|4463.2|4462.6|160
1642730770000|2022-01-21 02:06:10|4463.95|4463.35|4464.95|4464.35|4465.2|4464.6|4463.95|4463.35|47
1642730780000|2022-01-21 02:06:20|4464.82|4464.22|4464.95|4464.35|4464.95|4464.35|4464.7|4464.1|17
1642730790000|2022-01-21 02:06:30|4464.82|4464.22|4464.7|4464.1|4464.82|4464.22|4464.07|4463.47|57
1642730800000|2022-01-21 02:06:40|4464.57|4463.97|4466.2|4465.6|4466.45|4465.85|4464.57|4463.97|114
1642730810000|2022-01-21 02:06:50|4466.07|4465.47|4465.95|4465.35|4466.32|4465.72|4465.82|4465.22|44
1642730820000|2022-01-21 02:07:00|4466.07|4465.47|4466.57|4465.97|4467.07|4466.47|4465.95|4465.35|128
1642730830000|2022-01-21 02:07:10|4466.7|4466.1|4466.45|4465.85|4466.95|4466.35|4466.45|4465.85|249
1642730840000|2022-01-21 02:07:20|4466.57|4465.97|4466.45|4465.85|4466.7|4466.1|4466.45|4465.85|233
1642730850000|2022-01-21 02:07:30|||||||||99
1642730860000|2022-01-21 02:07:40|4466.7|4466.1|4466.57|4465.97|4466.95|4466.35|4466.45|4465.85|37
1642730870000|2022-01-21 02:07:50|4466.7|4466.1|4466.7|4466.1|4466.95|4466.35|4466.57|4465.97|38
1642730880000|2022-01-21 02:08:00|4466.57|4465.97|4466.7|4466.1|4466.7|4466.1|4466.45|4465.85|28
1642730890000|2022-01-21 02:08:10|4466.57|4465.97|4467.45|4466.85|4467.45|4466.85|4466.45|4465.85|55
1642730900000|2022-01-21 02:08:20|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|4467.2|4466.6|55
1642730910000|2022-01-21 02:08:30|4467.45|4466.85|4467.2|4466.6|4467.45|4466.85|4467.2|4466.6|9
1642730920000|2022-01-21 02:08:40|4466.95|4466.35|4466.45|4465.85|4466.95|4466.35|4466.45|4465.85|30
1642730930000|2022-01-21 02:08:50|4466.7|4466.1|4466.7|4466.1|4466.7|4466.1|4466.45|4465.85|79
1642730940000|2022-01-21 02:09:00|4466.95|4466.35|4466.7|4466.1|4466.95|4466.35|4466.45|4465.85|33
1642730950000|2022-01-21 02:09:10|4466.95|4466.35|4467.7|4467.1|4467.82|4467.22|4466.7|4466.1|138
1642730960000|2022-01-21 02:09:20|4467.45|4466.85|4467.32|4466.72|4467.45|4466.85|4467.2|4466.6|21
1642730970000|2022-01-21 02:09:30|4467.45|4466.85|4466.2|4465.6|4467.45|4466.85|4465.7|4465.1|207
1642730980000|2022-01-21 02:09:40|4466.32|4465.72|4466.45|4465.85|4466.45|4465.85|4465.95|4465.35|27
1642730990000|2022-01-21 02:09:50|4466.7|4466.1|4466.32|4465.72|4466.7|4466.1|4466.2|4465.6|36
1642731000000|2022-01-21 02:10:00|4466.2|4465.6|4465.07|4464.47|4466.2|4465.6|4465.07|4464.47|167
1642731010000|2022-01-21 02:10:10|4465.2|4464.6|4464.45|4463.85|4465.2|4464.6|4464.2|4463.6|171
1642731020000|2022-01-21 02:10:20|4464.2|4463.6|4464.95|4464.35|4464.95|4464.35|4463.95|4463.35|72
1642731030000|2022-01-21 02:10:30|4464.7|4464.1|4464.7|4464.1|4464.95|4464.35|4464.45|4463.85|36
1642731040000|2022-01-21 02:10:40|4464.95|4464.35|4464.7|4464.1|4464.95|4464.35|4464.7|4464.1|12
1642731050000|2022-01-21 02:10:50|4464.95|4464.35|4464.7|4464.1|4464.95|4464.35|4464.45|4463.85|14
1642731060000|2022-01-21 02:11:00|4465.45|4464.85|4465.82|4465.22|4465.82|4465.22|4465.45|4464.85|162
1642731070000|2022-01-21 02:11:10|4465.7|4465.1|4465.7|4465.1|4465.82|4465.22|4465.45|4464.85|27
1642731080000|2022-01-21 02:11:20|4465.57|4464.97|4465.7|4465.1|4465.7|4465.1|4465.45|4464.85|19
1642731090000|2022-01-21 02:11:30|4465.95|4465.35|4465.7|4465.1|4465.95|4465.35|4465.45|4464.85|32
1642731100000|2022-01-21 02:11:40|4465.57|4464.97|4465.32|4464.72|4465.7|4465.1|4465.32|4464.72|52
1642731110000|2022-01-21 02:11:50|4465.45|4464.85|4465.57|4464.97|4465.7|4465.1|4465.2|4464.6|20
1642731120000|2022-01-21 02:12:00|4465.45|4464.85|4465.45|4464.85|4465.7|4465.1|4465.2|4464.6|24
1642731130000|2022-01-21 02:12:10|4465.32|4464.72|4465.2|4464.6|4465.57|4464.97|4465.2|4464.6|11
1642731140000|2022-01-21 02:12:20|4465.45|4464.85|4465.45|4464.85|4465.45|4464.85|4465.32|4464.72|10
1642731150000|2022-01-21 02:12:30|4465.32|4464.72|4465.45|4464.85|4465.45|4464.85|4465.32|4464.72|3
1642731160000|2022-01-21 02:12:40|4465.7|4465.1|4465.7|4465.1|4466.2|4465.6|4465.7|4465.1|22
1642731170000|2022-01-21 02:12:50|4465.57|4464.97|4465.45|4464.85|4465.7|4465.1|4465.45|4464.85|9
1642731180000|2022-01-21 02:13:00|4465.7|4465.1|4465.7|4465.1|4465.7|4465.1|4465.7|4465.1|4
1642731190000|2022-01-21 02:13:10|4465.57|4464.97|4464.95|4464.35|4465.57|4464.97|4464.82|4464.22|22
1642731200000|2022-01-21 02:13:20|4465.07|4464.47|4464.7|4464.1|4465.07|4464.47|4464.7|4464.1|21
1642731210000|2022-01-21 02:13:30|4464.45|4463.85|4464.45|4463.85|4464.7|4464.1|4464.45|4463.85|15
1642731220000|2022-01-21 02:13:40|4464.32|4463.72|4464.45|4463.85|4464.45|4463.85|4464.2|4463.6|40
1642731230000|2022-01-21 02:13:50|4464.7|4464.1|4464.82|4464.22|4464.95|4464.35|4464.45|4463.85|52
1642731240000|2022-01-21 02:14:00|4464.45|4463.85|4464.2|4463.6|4464.82|4464.22|4464.2|4463.6|76
1642731250000|2022-01-21 02:14:10|4464.7|4464.1|4464.45|4463.85|4464.7|4464.1|4464.45|4463.85|50
1642731260000|2022-01-21 02:14:20|4464.7|4464.1|4464.7|4464.1|4464.95|4464.35|4464.45|4463.85|55
1642731270000|2022-01-21 02:14:30|4464.82|4464.22|4465.07|4464.47|4465.2|4464.6|4464.2|4463.6|52
1642731280000|2022-01-21 02:14:40|4464.95|4464.35|4464.95|4464.35|4465.07|4464.47|4464.82|4464.22|15
1642731290000|2022-01-21 02:14:50|4464.7|4464.1|4465.2|4464.6|4465.32|4464.72|4464.7|4464.1|33
1642731300000|2022-01-21 02:15:00|4465.32|4464.72|4463.7|4463.1|4465.7|4465.1|4463.57|4462.97|115
1642731310000|2022-01-21 02:15:10|4463.82|4463.22|4463.95|4463.35|4464.82|4464.22|4463.45|4462.85|92
1642731320000|2022-01-21 02:15:20|4464.07|4463.47|4462.7|4462.1|4464.2|4463.6|4462.7|4462.1|79
1642731330000|2022-01-21 02:15:30|4462.82|4462.22|4462.2|4461.6|4462.95|4462.35|4462.07|4461.47|44
1642731340000|2022-01-21 02:15:40|4462.45|4461.85|4462.07|4461.47|4462.45|4461.85|4461.95|4461.35|54
1642731350000|2022-01-21 02:15:50|4462.2|4461.6|4461.7|4461.1|4462.2|4461.6|4461.7|4461.1|50
1642731360000|2022-01-21 02:16:00|4461.57|4460.97|4461.7|4461.1|4461.7|4461.1|4461.45|4460.85|67
1642731370000|2022-01-21 02:16:10|4461.57|4460.97|4461.45|4460.85|4461.7|4461.1|4461.45|4460.85|35
1642731380000|2022-01-21 02:16:20|4461.32|4460.72|4461.45|4460.85|4461.57|4460.97|4461.32|4460.72|30
1642731390000|2022-01-21 02:16:30|4461.57|4460.97|4461.45|4460.85|4461.7|4461.1|4461.32|4460.72|44
1642731400000|2022-01-21 02:16:40|4461.2|4460.6|4461.07|4460.47|4461.2|4460.6|4459.82|4459.22|182
1642731410000|2022-01-21 02:16:50|4460.95|4460.35|4461.57|4460.97|4461.7|4461.1|4460.95|4460.35|35
1642731420000|2022-01-21 02:17:00|4461.45|4460.85|4461.7|4461.1|4461.7|4461.1|4461.2|4460.6|21
1642731430000|2022-01-21 02:17:10|4461.57|4460.97|4461.95|4461.35|4461.95|4461.35|4461.57|4460.97|34
1642731440000|2022-01-21 02:17:20|4462.07|4461.47|4462.57|4461.97|4462.82|4462.22|4462.07|4461.47|59
1642731450000|2022-01-21 02:17:30|4462.7|4462.1|4462.45|4461.85|4462.7|4462.1|4462.45|4461.85|20
1642731460000|2022-01-21 02:17:40|4462.32|4461.72|4462.7|4462.1|4462.7|4462.1|4462.32|4461.72|19
1642731470000|2022-01-21 02:17:50|4462.57|4461.97|4462.07|4461.47|4462.57|4461.97|4461.7|4461.1|23
1642731480000|2022-01-21 02:18:00|4462.2|4461.6|4462.2|4461.6|4462.57|4461.97|4462.2|4461.6|8
1642731490000|2022-01-21 02:18:10|4461.95|4461.35|4461.7|4461.1|4461.95|4461.35|4461.45|4460.85|19
1642731500000|2022-01-21 02:18:20|4461.82|4461.22|4461.57|4460.97|4462.07|4461.47|4461.57|4460.97|12
1642731510000|2022-01-21 02:18:30|4461.45|4460.85|4460.95|4460.35|4461.7|4461.1|4460.95|4460.35|40
1642731520000|2022-01-21 02:18:40|4461.2|4460.6|4460.45|4459.85|4461.2|4460.6|4460.45|4459.85|35
1642731530000|2022-01-21 02:18:50|4460.57|4459.97|4460.95|4460.35|4460.95|4460.35|4460.45|4459.85|48
1642731540000|2022-01-21 02:19:00|4461.07|4460.47|4461.45|4460.85|4461.7|4461.1|4461.07|4460.47|46
1642731550000|2022-01-21 02:19:10|4461.32|4460.72|4461.07|4460.47|4461.32|4460.72|4460.95|4460.35|33
1642731560000|2022-01-21 02:19:20|4460.95|4460.35|4460.7|4460.1|4460.95|4460.35|4460.7|4460.1|30
1642731570000|2022-01-21 02:19:30|4460.57|4459.97|4460.45|4459.85|4460.7|4460.1|4460.45|4459.85|7
1642731580000|2022-01-21 02:19:40|4460.32|4459.72|4460.2|4459.6|4460.45|4459.85|4460.2|4459.6|23
1642731590000|2022-01-21 02:19:50|4460.45|4459.85|4460.45|4459.85|4460.57|4459.97|4460.32|4459.72|28
1642731600000|2022-01-21 02:20:00|4460.57|4459.97|4460.95|4460.35|4461.45|4460.85|4460.57|4459.97|61
1642731610000|2022-01-21 02:20:10|4461.2|4460.6|4462.07|4461.47|4462.45|4461.85|4461.2|4460.6|68
1642731620000|2022-01-21 02:20:20|4461.95|4461.35|4461.2|4460.6|4461.95|4461.35|4460.95|4460.35|25
1642731630000|2022-01-21 02:20:30|4461.45|4460.85|4461.2|4460.6|4461.45|4460.85|4460.95|4460.35|39
1642731640000|2022-01-21 02:20:40|4460.95|4460.35|4460.7|4460.1|4460.95|4460.35|4460.7|4460.1|13
1642731650000|2022-01-21 02:20:50|4460.45|4459.85|4460.7|4460.1|4460.7|4460.1|4460.45|4459.85|13
1642731660000|2022-01-21 02:21:00|4460.95|4460.35|4461.57|4460.97|4461.95|4461.35|4460.95|4460.35|30
1642731670000|2022-01-21 02:21:10|4461.7|4461.1|4461.82|4461.22|4461.95|4461.35|4461.7|4461.1|24
1642731680000|2022-01-21 02:21:20|4461.95|4461.35|4460.82|4460.22|4461.95|4461.35|4460.82|4460.22|24
1642731690000|2022-01-21 02:21:30|4460.95|4460.35|4460.2|4459.6|4460.95|4460.35|4459.95|4459.35|58
1642731700000|2022-01-21 02:21:40|4460.32|4459.72|4460.45|4459.85|4460.45|4459.85|4459.95|4459.35|41
1642731710000|2022-01-21 02:21:50|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|4460.45|4459.85|10
1642731720000|2022-01-21 02:22:00|4460.45|4459.85|4460.7|4460.1|4460.7|4460.1|4460.45|4459.85|7
1642731730000|2022-01-21 02:22:10|4460.95|4460.35|4460.7|4460.1|4460.95|4460.35|4460.45|4459.85|11
1642731740000|2022-01-21 02:22:20|4461.45|4460.85|4462.2|4461.6|4462.45|4461.85|4461.45|4460.85|91
1642731750000|2022-01-21 02:22:30|4462.07|4461.47|4461.45|4460.85|4462.07|4461.47|4461.32|4460.72|28
1642731760000|2022-01-21 02:22:40|4461.32|4460.72|4462.2|4461.6|4462.45|4461.85|4461.2|4460.6|17
1642731770000|2022-01-21 02:22:50|4462.32|4461.72|4463.45|4462.85|4463.7|4463.1|4462.2|4461.6|148
1642731780000|2022-01-21 02:23:00|4463.7|4463.1|4463.7|4463.1|4464.2|4463.6|4463.57|4462.97|60
1642731790000|2022-01-21 02:23:10|4463.57|4462.97|4463.95|4463.35|4464.2|4463.6|4463.57|4462.97|36
1642731800000|2022-01-21 02:23:20|4463.82|4463.22|4463.7|4463.1|4463.95|4463.35|4463.2|4462.6|51
1642731810000|2022-01-21 02:23:30|4463.82|4463.22|4463.45|4462.85|4464.2|4463.6|4463.2|4462.6|34
1642731820000|2022-01-21 02:23:40|4463.32|4462.72|4463.2|4462.6|4463.57|4462.97|4463.07|4462.47|10
1642731830000|2022-01-21 02:23:50|4463.45|4462.85|4463.32|4462.72|4463.7|4463.1|4463.32|4462.72|10
1642731840000|2022-01-21 02:24:00|4463.2|4462.6|4463.07|4462.47|4463.57|4462.97|4463.07|4462.47|23
1642731850000|2022-01-21 02:24:10|4463.2|4462.6|4463.7|4463.1|4463.95|4463.35|4463.2|4462.6|29
1642731860000|2022-01-21 02:24:20|4463.82|4463.22|4463.45|4462.85|4463.82|4463.22|4463.45|4462.85|10
1642731870000|2022-01-21 02:24:30|4463.57|4462.97|4463.7|4463.1|4463.95|4463.35|4463.57|4462.97|37
1642731880000|2022-01-21 02:24:40|4463.82|4463.22|4463.82|4463.22|4463.95|4463.35|4463.7|4463.1|7
1642731890000|2022-01-21 02:24:50|4463.95|4463.35|4463.57|4462.97|4463.95|4463.35|4463.45|4462.85|57
1642731900000|2022-01-21 02:25:00|4463.45|4462.85|4463.45|4462.85|4463.45|4462.85|4463.07|4462.47|35
1642731910000|2022-01-21 02:25:10|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|33
1642731920000|2022-01-21 02:25:20|4462.82|4462.22|4462.7|4462.1|4462.95|4462.35|4462.57|4461.97|109
1642731930000|2022-01-21 02:25:30|4462.57|4461.97|4463.07|4462.47|4463.07|4462.47|4462.57|4461.97|7
1642731940000|2022-01-21 02:25:40|4462.95|4462.35|4463.2|4462.6|4463.2|4462.6|4462.95|4462.35|9
1642731950000|2022-01-21 02:25:50|4463.07|4462.47|4463.07|4462.47|4463.2|4462.6|4463.07|4462.47|7
1642731960000|2022-01-21 02:26:00|4463.2|4462.6|4462.7|4462.1|4463.45|4462.85|4462.7|4462.1|58
1642731970000|2022-01-21 02:26:10|4462.57|4461.97|4462.07|4461.47|4462.7|4462.1|4462.07|4461.47|21
1642731980000|2022-01-21 02:26:20|4461.95|4461.35|4462.2|4461.6|4462.2|4461.6|4461.95|4461.35|9
1642731990000|2022-01-21 02:26:30|4462.07|4461.47|4462.2|4461.6|4462.2|4461.6|4462.07|4461.47|3
1642732000000|2022-01-21 02:26:40|4462.07|4461.47|4462.2|4461.6|4462.2|4461.6|4461.95|4461.35|4
1642732010000|2022-01-21 02:26:50|4462.07|4461.47|4461.7|4461.1|4462.2|4461.6|4461.7|4461.1|25
1642732020000|2022-01-21 02:27:00|4461.2|4460.6|4461.2|4460.6|4461.45|4460.85|4461.2|4460.6|54
1642732030000|2022-01-21 02:27:10|4460.95|4460.35|4461.2|4460.6|4461.45|4460.85|4460.95|4460.35|22
1642732040000|2022-01-21 02:27:20|4461.07|4460.47|4461.57|4460.97|4461.57|4460.97|4461.07|4460.47|6
1642732050000|2022-01-21 02:27:30|4461.7|4461.1|4462.7|4462.1|4462.7|4462.1|4461.7|4461.1|22
1642732060000|2022-01-21 02:27:40|4462.57|4461.97|4463.07|4462.47|4463.2|4462.6|4462.57|4461.97|21
1642732070000|2022-01-21 02:27:50|4462.95|4462.35|4461.82|4461.22|4462.95|4462.35|4461.82|4461.22|20
1642732080000|2022-01-21 02:28:00|4461.7|4461.1|4461.07|4460.47|4461.7|4461.1|4460.95|4460.35|20
1642732090000|2022-01-21 02:28:10|4461.2|4460.6|4462.07|4461.47|4462.07|4461.47|4461.2|4460.6|29
1642732100000|2022-01-21 02:28:20|4461.95|4461.35|4462.45|4461.85|4462.45|4461.85|4461.95|4461.35|18
1642732110000|2022-01-21 02:28:30|4462.32|4461.72|4461.7|4461.1|4462.32|4461.72|4461.7|4461.1|16
1642732120000|2022-01-21 02:28:40|4461.32|4460.72|4461.95|4461.35|4461.95|4461.35|4461.32|4460.72|4
1642732130000|2022-01-21 02:28:50|4461.57|4460.97|4461.7|4461.1|4461.95|4461.35|4461.57|4460.97|12
1642732140000|2022-01-21 02:29:00|4461.82|4461.22|4461.45|4460.85|4461.82|4461.22|4461.2|4460.6|18
1642732150000|2022-01-21 02:29:10|4461.7|4461.1|4462.07|4461.47|4462.2|4461.6|4461.7|4461.1|16
1642732160000|2022-01-21 02:29:20|4461.95|4461.35|4461.82|4461.22|4461.95|4461.35|4461.7|4461.1|7
1642732170000|2022-01-21 02:29:30|4461.7|4461.1|4461.95|4461.35|4461.95|4461.35|4461.7|4461.1|1
1642732180000|2022-01-21 02:29:40|4461.82|4461.22|4461.82|4461.22|4461.95|4461.35|4461.7|4461.1|4
1642732190000|2022-01-21 02:29:50|4461.95|4461.35|4461.95|4461.35|4461.95|4461.35|4461.7|4461.1|5
1642732200000|2022-01-21 02:30:00|4461.82|4461.22|4461.7|4461.1|4461.95|4461.35|4461.45|4460.85|29
1642732210000|2022-01-21 02:30:10|4461.45|4460.85|4461.07|4460.47|4461.45|4460.85|4460.95|4460.35|7
1642732220000|2022-01-21 02:30:20|4460.95|4460.35|4461.45|4460.85|4461.57|4460.97|4460.95|4460.35|11
1642732230000|2022-01-21 02:30:30|4461.32|4460.72|4460.95|4460.35|4461.32|4460.72|4460.95|4460.35|3
1642732240000|2022-01-21 02:30:40|4461.07|4460.47|4461.2|4460.6|4461.2|4460.6|4460.95|4460.35|2
1642732250000|2022-01-21 02:30:50|4461.07|4460.47|4461.2|4460.6|4461.2|4460.6|4460.95|4460.35|17
1642732260000|2022-01-21 02:31:00|4461.32|4460.72|4461.2|4460.6|4461.45|4460.85|4461.2|4460.6|6
1642732270000|2022-01-21 02:31:10|4460.95|4460.35|4461.2|4460.6|4461.2|4460.6|4460.7|4460.1|26
1642732280000|2022-01-21 02:31:20|4461.07|4460.47|4461.32|4460.72|4461.45|4460.85|4460.95|4460.35|19
1642732290000|2022-01-21 02:31:30|4461.2|4460.6|4461.32|4460.72|4461.57|4460.97|4461.2|4460.6|7
1642732300000|2022-01-21 02:31:40|4461.45|4460.85|4461.32|4460.72|4461.45|4460.85|4460.7|4460.1|71
1642732310000|2022-01-21 02:31:50|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4460.95|4460.35|8
1642732320000|2022-01-21 02:32:00|4461.45|4460.85|4461.7|4461.1|4461.7|4461.1|4461.45|4460.85|9
1642732330000|2022-01-21 02:32:10|4461.45|4460.85|4461.7|4461.1|4461.82|4461.22|4461.45|4460.85|13
1642732340000|2022-01-21 02:32:20|4461.82|4461.22|4461.82|4461.22|4461.82|4461.22|4461.7|4461.1|15
1642732350000|2022-01-21 02:32:30|4461.7|4461.1|4461.45|4460.85|4461.95|4461.35|4461.2|4460.6|7
1642732360000|2022-01-21 02:32:40|4461.32|4460.72|4461.07|4460.47|4461.32|4460.72|4460.95|4460.35|7
1642732370000|2022-01-21 02:32:50|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4460.95|4460.35|8
1642732380000|2022-01-21 02:33:00|4461.07|4460.47|4460.82|4460.22|4461.2|4460.6|4460.7|4460.1|15
1642732390000|2022-01-21 02:33:10|4461.2|4460.6|4461.82|4461.22|4461.82|4461.22|4461.2|4460.6|10
1642732400000|2022-01-21 02:33:20|4461.95|4461.35|4461.57|4460.97|4461.95|4461.35|4461.45|4460.85|22
1642732410000|2022-01-21 02:33:30|4461.45|4460.85|4461.32|4460.72|4461.45|4460.85|4461.2|4460.6|7
1642732420000|2022-01-21 02:33:40|4461.2|4460.6|4461.32|4460.72|4461.32|4460.72|4461.2|4460.6|11
1642732430000|2022-01-21 02:33:50|4461.45|4460.85|4461.7|4461.1|4461.7|4461.1|4461.45|4460.85|0
1642732440000|2022-01-21 02:34:00|4461.32|4460.72|4461.7|4461.1|4461.82|4461.22|4461.2|4460.6|17
1642732450000|2022-01-21 02:34:10|4461.82|4461.22|4461.95|4461.35|4462.57|4461.97|4461.7|4461.1|51
1642732460000|2022-01-21 02:34:20|4461.7|4461.1|4461.82|4461.22|4461.95|4461.35|4461.7|4461.1|12
1642732470000|2022-01-21 02:34:30|4461.95|4461.35|4461.95|4461.35|4461.95|4461.35|4461.7|4461.1|11
1642732480000|2022-01-21 02:34:40|4462.07|4461.47|4461.7|4461.1|4462.2|4461.6|4461.7|4461.1|24
1642732490000|2022-01-21 02:34:50|4461.45|4460.85|4459.45|4458.85|4461.45|4460.85|4459.45|4458.85|209
1642732500000|2022-01-21 02:35:00|4458.95|4458.35|4457.45|4456.85|4458.95|4458.35|4456.45|4455.85|475
1642732510000|2022-01-21 02:35:10|4457.2|4456.6|4459.7|4459.1|4460.2|4459.6|4456.45|4455.85|358
1642732520000|2022-01-21 02:35:20|4459.45|4458.85|4459.7|4459.1|4460.2|4459.6|4459.45|4458.85|67
1642732530000|2022-01-21 02:35:30|4459.57|4458.97|4460.2|4459.6|4460.2|4459.6|4459.45|4458.85|37
1642732540000|2022-01-21 02:35:40|4460.45|4459.85|4460.45|4459.85|4460.95|4460.35|4459.95|4459.35|150
1642732550000|2022-01-21 02:35:50|4460.32|4459.72|4459.95|4459.35|4460.7|4460.1|4459.7|4459.1|60
1642732560000|2022-01-21 02:36:00|4459.7|4459.1|4459.57|4458.97|4460.07|4459.47|4459.45|4458.85|71
1642732570000|2022-01-21 02:36:10|4459.45|4458.85|4459.7|4459.1|4459.95|4459.35|4459.45|4458.85|139
1642732580000|2022-01-21 02:36:20|4459.57|4458.97|4459.7|4459.1|4459.7|4459.1|4459.45|4458.85|134
1642732590000|2022-01-21 02:36:30|4459.57|4458.97|4459.7|4459.1|4459.95|4459.35|4459.45|4458.85|41
1642732600000|2022-01-21 02:36:40|4459.82|4459.22|4460.2|4459.6|4460.2|4459.6|4459.82|4459.22|16
1642732610000|2022-01-21 02:36:50|4460.32|4459.72|4460.32|4459.72|4460.45|4459.85|4460.2|4459.6|11
1642732620000|2022-01-21 02:37:00|4460.2|4459.6|4460.7|4460.1|4460.82|4460.22|4459.95|4459.35|21
1642732630000|2022-01-21 02:37:10|4460.95|4460.35|4459.7|4459.1|4460.95|4460.35|4459.57|4458.97|52
1642732640000|2022-01-21 02:37:20|4459.82|4459.22|4460.2|4459.6|4460.2|4459.6|4459.82|4459.22|20
1642732650000|2022-01-21 02:37:30|4460.45|4459.85|4459.82|4459.22|4460.57|4459.97|4459.82|4459.22|23
1642732660000|2022-01-21 02:37:40|4459.7|4459.1|4459.95|4459.35|4460.2|4459.6|4459.7|4459.1|22
1642732670000|2022-01-21 02:37:50|4459.82|4459.22|4459.95|4459.35|4460.2|4459.6|4459.82|4459.22|16
1642732680000|2022-01-21 02:38:00|4460.32|4459.72|4459.7|4459.1|4460.45|4459.85|4459.7|4459.1|69
1642732690000|2022-01-21 02:38:10|4459.57|4458.97|4456.95|4456.35|4459.82|4459.22|4456.95|4456.35|516
1642732700000|2022-01-21 02:38:20|4456.7|4456.1|4457.2|4456.6|4457.95|4457.35|4456.7|4456.1|121
1642732710000|2022-01-21 02:38:30|4457.32|4456.72|4456.95|4456.35|4457.45|4456.85|4456.95|4456.35|22
1642732720000|2022-01-21 02:38:40|4457.07|4456.47|4456.45|4455.85|4457.2|4456.6|4456.45|4455.85|61
1642732730000|2022-01-21 02:38:50|4456.7|4456.1|4455.95|4455.35|4456.95|4456.35|4455.95|4455.35|285
1642732740000|2022-01-21 02:39:00|4455.7|4455.1|4456.57|4455.97|4456.57|4455.97|4455.2|4454.6|146
1642732750000|2022-01-21 02:39:10|4456.45|4455.85|4457.2|4456.6|4457.45|4456.85|4456.45|4455.85|88
1642732760000|2022-01-21 02:39:20|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|4457.2|4456.6|81
1642732770000|2022-01-21 02:39:30|4457.2|4456.6|4457.45|4456.85|4457.57|4456.97|4457.2|4456.6|11
1642732780000|2022-01-21 02:39:40|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|4
1642732790000|2022-01-21 02:39:50|4457.45|4456.85|4457.7|4457.1|4457.95|4457.35|4457.2|4456.6|41
1642732800000|2022-01-21 02:40:00|4457.45|4456.85|4457.2|4456.6|4457.45|4456.85|4456.95|4456.35|33
1642732810000|2022-01-21 02:40:10|4457.07|4456.47|4457.2|4456.6|4457.45|4456.85|4457.07|4456.47|20
1642732820000|2022-01-21 02:40:20|4457.07|4456.47|4456.95|4456.35|4457.07|4456.47|4456.95|4456.35|25
1642732830000|2022-01-21 02:40:30|4457.2|4456.6|4456.45|4455.85|4457.32|4456.72|4456.32|4455.72|65
1642732840000|2022-01-21 02:40:40|4456.95|4456.35|4456.2|4455.6|4456.95|4456.35|4456.2|4455.6|84
1642732850000|2022-01-21 02:40:50|4456.07|4455.47|4456.2|4455.6|4456.2|4455.6|4456.07|4455.47|35
1642732860000|2022-01-21 02:41:00|4456.45|4455.85|4455.95|4455.35|4456.45|4455.85|4455.95|4455.35|33
1642732870000|2022-01-21 02:41:10|4456.07|4455.47|4456.07|4455.47|4456.2|4455.6|4455.45|4454.85|140
1642732880000|2022-01-21 02:41:20|4456.2|4455.6|4456.95|4456.35|4456.95|4456.35|4455.57|4454.97|98
1642732890000|2022-01-21 02:41:30|4456.7|4456.1|4456.32|4455.72|4456.7|4456.1|4456.2|4455.6|104
1642732900000|2022-01-21 02:41:40|4456.45|4455.85|4457.2|4456.6|4457.45|4456.85|4456.45|4455.85|80
1642732910000|2022-01-21 02:41:50|4457.07|4456.47|4457.45|4456.85|4457.95|4457.35|4457.07|4456.47|86
1642732920000|2022-01-21 02:42:00|4457.2|4456.6|4456.45|4455.85|4457.2|4456.6|4456.45|4455.85|22
1642732930000|2022-01-21 02:42:10|4456.57|4455.97|4456.95|4456.35|4457.2|4456.6|4456.57|4455.97|34
1642732940000|2022-01-21 02:42:20|4457.2|4456.6|4456.2|4455.6|4457.2|4456.6|4456.2|4455.6|16
1642732950000|2022-01-21 02:42:30|4456.45|4455.85|4456.45|4455.85|4456.57|4455.97|4456.2|4455.6|11
1642732960000|2022-01-21 02:42:40|4456.2|4455.6|4455.45|4454.85|4456.2|4455.6|4455.2|4454.6|140
1642732970000|2022-01-21 02:42:50|4455.32|4454.72|4454.2|4453.6|4455.32|4454.72|4453.7|4453.1|276
1642732980000|2022-01-21 02:43:00|4454.7|4454.1|4453.82|4453.22|4455.07|4454.47|4453.82|4453.22|84
1642732990000|2022-01-21 02:43:10|4453.7|4453.1|4454.57|4453.97|4454.95|4454.35|4453.7|4453.1|83
1642733000000|2022-01-21 02:43:20|4454.7|4454.1|4455.45|4454.85|4455.45|4454.85|4454.45|4453.85|52
1642733010000|2022-01-21 02:43:30|4455.2|4454.6|4455.2|4454.6|4455.7|4455.1|4454.95|4454.35|56
1642733020000|2022-01-21 02:43:40|4454.95|4454.35|4454.2|4453.6|4455.45|4454.85|4453.95|4453.35|188
1642733030000|2022-01-21 02:43:50|4454.07|4453.47|4452.82|4452.22|4454.2|4453.6|4452.82|4452.22|160
1642733040000|2022-01-21 02:44:00|4452.95|4452.35|4454.45|4453.85|4454.57|4453.97|4452.95|4452.35|107
1642733050000|2022-01-21 02:44:10|4454.57|4453.97|4454.2|4453.6|4454.57|4453.97|4453.95|4453.35|68
1642733060000|2022-01-21 02:44:20|4454.07|4453.47|4452.57|4451.97|4454.07|4453.47|4452.45|4451.85|264
1642733070000|2022-01-21 02:44:30|4452.7|4452.1|4453.2|4452.6|4453.2|4452.6|4452.45|4451.85|78
1642733080000|2022-01-21 02:44:40|4452.95|4452.35|4450.45|4449.85|4452.95|4452.35|4450.45|4449.85|426
1642733090000|2022-01-21 02:44:50|4450.2|4449.6|4450.45|4449.85|4450.57|4449.97|4450.2|4449.6|143
1642733100000|2022-01-21 02:45:00|4450.57|4449.97|4451.7|4451.1|4451.7|4451.1|4450.2|4449.6|132
1642733110000|2022-01-21 02:45:10|4451.2|4450.6|4449.95|4449.35|4451.2|4450.6|4449.95|4449.35|305
1642733120000|2022-01-21 02:45:20|4449.45|4448.85|4449.2|4448.6|4449.45|4448.85|4448.95|4448.35|183
1642733130000|2022-01-21 02:45:30|4449.07|4448.47|4448.95|4448.35|4449.57|4448.97|4448.7|4448.1|217
1642733140000|2022-01-21 02:45:40|4449.2|4448.6|4449.95|4449.35|4450.57|4449.97|4448.95|4448.35|214
1642733150000|2022-01-21 02:45:50|4449.45|4448.85|4449.2|4448.6|4449.45|4448.85|4449.2|4448.6|97
1642733160000|2022-01-21 02:46:00|4449.07|4448.47|4449.2|4448.6|4449.2|4448.6|4448.95|4448.35|76
1642733170000|2022-01-21 02:46:10|4448.95|4448.35|4448.2|4447.6|4448.95|4448.35|4447.95|4447.35|491
1642733180000|2022-01-21 02:46:20|4448.32|4447.72|4448.2|4447.6|4448.45|4447.85|4447.95|4447.35|265
1642733190000|2022-01-21 02:46:30|4448.32|4447.72|4448.2|4447.6|4448.45|4447.85|4447.95|4447.35|84
1642733200000|2022-01-21 02:46:40|4448.32|4447.72|4448.45|4447.85|4448.7|4448.1|4448.32|4447.72|181
1642733210000|2022-01-21 02:46:50|4448.7|4448.1|4448.45|4447.85|4448.7|4448.1|4448.45|4447.85|118
1642733220000|2022-01-21 02:47:00|4448.32|4447.72|4448.45|4447.85|4448.7|4448.1|4448.2|4447.6|195
1642733230000|2022-01-21 02:47:10|4448.57|4447.97|4444.45|4443.85|4448.7|4448.1|4443.95|4443.35|1497
1642733240000|2022-01-21 02:47:20|4444.32|4443.72|4440.82|4440.22|4444.45|4443.85|4438.45|4437.85|2222
1642733250000|2022-01-21 02:47:30|4441.2|4440.6|4442.7|4442.1|4442.95|4442.35|4441.2|4440.6|350
1642733260000|2022-01-21 02:47:40|4443.07|4442.47|4442.95|4442.35|4443.2|4442.6|4442.45|4441.85|75
1642733270000|2022-01-21 02:47:50|4443.2|4442.6|4444.07|4443.47|4444.45|4443.85|4443.2|4442.6|195
1642733280000|2022-01-21 02:48:00|4444.2|4443.6|4440.82|4440.22|4444.2|4443.6|4440.7|4440.1|368
1642733290000|2022-01-21 02:48:10|4440.7|4440.1|4440.95|4440.35|4441.45|4440.85|4440.2|4439.6|149
1642733300000|2022-01-21 02:48:20|4441.2|4440.6|4442.45|4441.85|4442.95|4442.35|4441.2|4440.6|278
1642733310000|2022-01-21 02:48:30|4442.7|4442.1|4443.7|4443.1|4443.7|4443.1|4442.57|4441.97|218
1642733320000|2022-01-21 02:48:40|4443.45|4442.85|4443.45|4442.85|4444.45|4443.85|4443.2|4442.6|162
1642733330000|2022-01-21 02:48:50|4443.7|4443.1|4443.82|4443.22|4444.7|4444.1|4443.2|4442.6|236
1642733340000|2022-01-21 02:49:00|4443.45|4442.85|4444.2|4443.6|4444.45|4443.85|4443.45|4442.85|106
1642733350000|2022-01-21 02:49:10|4443.45|4442.85|4443.57|4442.97|4443.57|4442.97|4443.07|4442.47|76
1642733360000|2022-01-21 02:49:20|4443.7|4443.1|4444.07|4443.47|4444.45|4443.85|4442.82|4442.22|293
1642733370000|2022-01-21 02:49:30|4444.2|4443.6|4444.2|4443.6|4444.45|4443.85|4443.7|4443.1|137
1642733380000|2022-01-21 02:49:40|4444.45|4443.85|4441.95|4441.35|4445.2|4444.6|4441.95|4441.35|472
1642733390000|2022-01-21 02:49:50|4441.2|4440.6|4440.32|4439.72|4441.45|4440.85|4440.32|4439.72|186
1642733400000|2022-01-21 02:50:00|4440.2|4439.6|4440.95|4440.35|4441.7|4441.1|4440.2|4439.6|372
1642733410000|2022-01-21 02:50:10|4441.2|4440.6|4440.7|4440.1|4441.2|4440.6|4440.2|4439.6|169
1642733420000|2022-01-21 02:50:20|4440.95|4440.35|4441.07|4440.47|4441.32|4440.72|4440.45|4439.85|98
1642733430000|2022-01-21 02:50:30|4440.95|4440.35|4440.45|4439.85|4441.2|4440.6|4440.45|4439.85|123
1642733440000|2022-01-21 02:50:40|4440.2|4439.6|4438.95|4438.35|4440.2|4439.6|4437.95|4437.35|510
1642733450000|2022-01-21 02:50:50|4438.82|4438.22|4441.2|4440.6|4441.45|4440.85|4438.7|4438.1|245
1642733460000|2022-01-21 02:51:00|4441.07|4440.47|4441.95|4441.35|4441.95|4441.35|4440.95|4440.35|138
1642733470000|2022-01-21 02:51:10|4441.2|4440.6|4441.95|4441.35|4442.07|4441.47|4441.2|4440.6|176
1642733480000|2022-01-21 02:51:20|4442.2|4441.6|4442.7|4442.1|4442.95|4442.35|4442.2|4441.6|103
1642733490000|2022-01-21 02:51:30|4442.45|4441.85|4442.7|4442.1|4442.82|4442.22|4441.95|4441.35|78
1642733500000|2022-01-21 02:51:40|4443.2|4442.6|4443.2|4442.6|4443.2|4442.6|4442.2|4441.6|231
1642733510000|2022-01-21 02:51:50|4442.95|4442.35|4443.32|4442.72|4443.45|4442.85|4442.95|4442.35|114
1642733520000|2022-01-21 02:52:00|4443.2|4442.6|4443.2|4442.6|4443.45|4442.85|4442.95|4442.35|41
1642733530000|2022-01-21 02:52:10|4442.82|4442.22|4442.95|4442.35|4443.2|4442.6|4442.32|4441.72|65
1642733540000|2022-01-21 02:52:20|4442.32|4441.72|4443.2|4442.6|4443.2|4442.6|4442.2|4441.6|214
1642733550000|2022-01-21 02:52:30|4443.32|4442.72|4442.95|4442.35|4443.32|4442.72|4442.95|4442.35|9
1642733560000|2022-01-21 02:52:40|4442.7|4442.1|4441.82|4441.22|4442.7|4442.1|4441.82|4441.22|89
1642733570000|2022-01-21 02:52:50|4441.95|4441.35|4442.95|4442.35|4442.95|4442.35|4441.7|4441.1|32
1642733580000|2022-01-21 02:53:00|4442.7|4442.1|4442.2|4441.6|4442.95|4442.35|4441.95|4441.35|132
1642733590000|2022-01-21 02:53:10|||||||||9
1642733600000|2022-01-21 02:53:20|4441.7|4441.1|4441.2|4440.6|4441.7|4441.1|4440.7|4440.1|120
1642733610000|2022-01-21 02:53:30|4441.32|4440.72|4441.32|4440.72|4442.07|4441.47|4441.07|4440.47|122
1642733620000|2022-01-21 02:53:40|4441.45|4440.85|4441.57|4440.97|4441.57|4440.97|4440.95|4440.35|38
1642733630000|2022-01-21 02:53:50|4441.7|4441.1|4441.2|4440.6|4441.82|4441.22|4441.2|4440.6|13
1642733640000|2022-01-21 02:54:00|4441.32|4440.72|4441.45|4440.85|4441.45|4440.85|4440.95|4440.35|22
1642733650000|2022-01-21 02:54:10|4441.57|4440.97|4442.7|4442.1|4442.95|4442.35|4441.57|4440.97|96
1642733660000|2022-01-21 02:54:20|4442.95|4442.35|4442.95|4442.35|4443.07|4442.47|4442.95|4442.35|21
1642733670000|2022-01-21 02:54:30|4442.7|4442.1|4442.45|4441.85|4442.7|4442.1|4442.2|4441.6|19
1642733680000|2022-01-21 02:54:40|4442.32|4441.72|4441.95|4441.35|4442.32|4441.72|4441.57|4440.97|31
1642733690000|2022-01-21 02:54:50|4442.07|4441.47|4441.82|4441.22|4442.07|4441.47|4441.45|4440.85|23
1642733700000|2022-01-21 02:55:00|4441.7|4441.1|4443.2|4442.6|4443.2|4442.6|4441.57|4440.97|68
1642733710000|2022-01-21 02:55:10|4443.57|4442.97|4444.45|4443.85|4445.2|4444.6|4443.57|4442.97|263
1642733720000|2022-01-21 02:55:20|4444.07|4443.47|4444.7|4444.1|4444.7|4444.1|4443.95|4443.35|88
1642733730000|2022-01-21 02:55:30|4444.45|4443.85|4444.45|4443.85|4444.57|4443.97|4444.07|4443.47|30
1642733740000|2022-01-21 02:55:40|4444.32|4443.72|4443.82|4443.22|4444.57|4443.97|4443.82|4443.22|46
1642733750000|2022-01-21 02:55:50|4443.95|4443.35|4444.32|4443.72|4444.45|4443.85|4443.7|4443.1|105
1642733760000|2022-01-21 02:56:00|4444.2|4443.6|4444.95|4444.35|4445.07|4444.47|4444.2|4443.6|72
1642733770000|2022-01-21 02:56:10|4445.07|4444.47|4444.95|4444.35|4445.45|4444.85|4444.82|4444.22|102
1642733780000|2022-01-21 02:56:20|4444.7|4444.1|4445.07|4444.47|4445.2|4444.6|4444.45|4443.85|51
1642733790000|2022-01-21 02:56:30|4444.95|4444.35|4445.32|4444.72|4445.45|4444.85|4444.95|4444.35|96
1642733800000|2022-01-21 02:56:40|4445.45|4444.85|4445.32|4444.72|4445.57|4444.97|4444.7|4444.1|55
1642733810000|2022-01-21 02:56:50|4445.45|4444.85|4445.2|4444.6|4445.45|4444.85|4444.95|4444.35|24
1642733820000|2022-01-21 02:57:00|4445.32|4444.72|4444.7|4444.1|4445.45|4444.85|4444.7|4444.1|36
1642733830000|2022-01-21 02:57:10|4444.95|4444.35|4445.32|4444.72|4445.32|4444.72|4444.95|4444.35|44
1642733840000|2022-01-21 02:57:20|4445.45|4444.85|4445.32|4444.72|4445.7|4445.1|4445.2|4444.6|44
1642733850000|2022-01-21 02:57:30|4445.45|4444.85|4445.7|4445.1|4445.95|4445.35|4445.45|4444.85|58
1642733860000|2022-01-21 02:57:40|4445.82|4445.22|4445.95|4445.35|4446.07|4445.47|4445.45|4444.85|75
1642733870000|2022-01-21 02:57:50|4446.07|4445.47|4445.7|4445.1|4446.07|4445.47|4445.7|4445.1|80
1642733880000|2022-01-21 02:58:00|4445.95|4445.35|4445.45|4444.85|4446.2|4445.6|4445.2|4444.6|104
1642733890000|2022-01-21 02:58:10|4445.57|4444.97|4444.95|4444.35|4445.7|4445.1|4444.95|4444.35|29
1642733900000|2022-01-21 02:58:20|4445.2|4444.6|4444.45|4443.85|4445.45|4444.85|4444.45|4443.85|112
1642733910000|2022-01-21 02:58:30|4444.2|4443.6|4444.2|4443.6|4444.45|4443.85|4443.95|4443.35|138
1642733920000|2022-01-21 02:58:40|4444.45|4443.85|4445.2|4444.6|4445.45|4444.85|4444.45|4443.85|138
1642733930000|2022-01-21 02:58:50|4445.45|4444.85|4446.7|4446.1|4446.95|4446.35|4445.45|4444.85|185
1642733940000|2022-01-21 02:59:00|4446.95|4446.35|4446.95|4446.35|4446.95|4446.35|4446.45|4445.85|34
1642733950000|2022-01-21 02:59:10|4447.07|4446.47|4446.95|4446.35|4447.2|4446.6|4446.7|4446.1|43
1642733960000|2022-01-21 02:59:20|4447.07|4446.47|4446.95|4446.35|4447.07|4446.47|4446.95|4446.35|10
1642733970000|2022-01-21 02:59:30|4446.7|4446.1|4446.45|4445.85|4446.82|4446.22|4446.45|4445.85|43
1642733980000|2022-01-21 02:59:40|4446.57|4445.97|4447.2|4446.6|4447.2|4446.6|4446.57|4445.97|94
1642733990000|2022-01-21 02:59:50|||||||||10
1642734000000|2022-01-21 03:00:00|4447.32|4446.72|4447.95|4447.35|4448.2|4447.6|4447.32|4446.72|144
1642734010000|2022-01-21 03:00:10|4447.82|4447.22|4447.2|4446.6|4447.95|4447.35|4447.2|4446.6|94
1642734020000|2022-01-21 03:00:20|4447.32|4446.72|4447.45|4446.85|4447.45|4446.85|4447.32|4446.72|36
1642734030000|2022-01-21 03:00:30|4447.32|4446.72|4447.7|4447.1|4447.7|4447.1|4447.32|4446.72|42
1642734040000|2022-01-21 03:00:40|4447.45|4446.85|4447.45|4446.85|4447.45|4446.85|4447.2|4446.6|27
1642734050000|2022-01-21 03:00:50|4447.57|4446.97|4447.45|4446.85|4447.7|4447.1|4447.45|4446.85|36
1642734060000|2022-01-21 03:01:00|4447.32|4446.72|4446.82|4446.22|4447.45|4446.85|4446.7|4446.1|92
1642734070000|2022-01-21 03:01:10|4446.7|4446.1|4446.45|4445.85|4446.95|4446.35|4446.45|4445.85|43
1642734080000|2022-01-21 03:01:20|4446.2|4445.6|4445.7|4445.1|4446.2|4445.6|4445.7|4445.1|178
1642734090000|2022-01-21 03:01:30|4445.57|4444.97|4445.7|4445.1|4445.95|4445.35|4445.45|4444.85|93
1642734100000|2022-01-21 03:01:40|4445.82|4445.22|4445.45|4444.85|4445.95|4445.35|4445.45|4444.85|20
1642734110000|2022-01-21 03:01:50|4445.57|4444.97|4445.82|4445.22|4445.82|4445.22|4445.45|4444.85|31
1642734120000|2022-01-21 03:02:00|4445.7|4445.1|4445.95|4445.35|4446.2|4445.6|4445.7|4445.1|62
1642734130000|2022-01-21 03:02:10|4446.07|4445.47|4446.7|4446.1|4446.7|4446.1|4446.07|4445.47|40
1642734140000|2022-01-21 03:02:20|4446.82|4446.22|4447.2|4446.6|4447.2|4446.6|4446.7|4446.1|29
1642734150000|2022-01-21 03:02:30|4447.7|4447.1|4447.32|4446.72|4447.7|4447.1|4447.2|4446.6|99
1642734160000|2022-01-21 03:02:40|4447.2|4446.6|4447.2|4446.6|4447.2|4446.6|4447.2|4446.6|9
1642734170000|2022-01-21 03:02:50|4446.7|4446.1|4447.45|4446.85|4447.7|4447.1|4446.57|4445.97|136
1642734180000|2022-01-21 03:03:00|4447.57|4446.97|4447.45|4446.85|4447.7|4447.1|4447.45|4446.85|58
1642734190000|2022-01-21 03:03:10|||||||||9
1642734200000|2022-01-21 03:03:20|||||||||9
1642734210000|2022-01-21 03:03:30|4447.7|4447.1|4447.45|4446.85|4447.7|4447.1|4447.45|4446.85|25
1642734220000|2022-01-21 03:03:40|||||||||6
1642734230000|2022-01-21 03:03:50|4446.7|4446.1|4448.2|4447.6|4448.2|4447.6|4446.45|4445.85|250
1642734240000|2022-01-21 03:04:00|4447.95|4447.35|4447.57|4446.97|4448.2|4447.6|4447.57|4446.97|49
1642734250000|2022-01-21 03:04:10|4447.45|4446.85|4446.7|4446.1|4447.45|4446.85|4446.7|4446.1|22
1642734260000|2022-01-21 03:04:20|4446.57|4445.97|4446.82|4446.22|4446.95|4446.35|4446.57|4445.97|34
1642734270000|2022-01-21 03:04:30|4446.95|4446.35|4446.45|4445.85|4446.95|4446.35|4446.45|4445.85|28
1642734280000|2022-01-21 03:04:40|4446.2|4445.6|4446.32|4445.72|4446.45|4445.85|4446.2|4445.6|29
1642734290000|2022-01-21 03:04:50|4446.45|4445.85|4446.95|4446.35|4446.95|4446.35|4446.45|4445.85|18
1642734300000|2022-01-21 03:05:00|4446.82|4446.22|4446.2|4445.6|4446.95|4446.35|4445.95|4445.35|46
1642734310000|2022-01-21 03:05:10|4446.32|4445.72|4446.32|4445.72|4446.7|4446.1|4446.2|4445.6|63
1642734320000|2022-01-21 03:05:20|4446.2|4445.6|4445.7|4445.1|4446.45|4445.85|4445.7|4445.1|18
1642734330000|2022-01-21 03:05:30|4445.57|4444.97|4444.95|4444.35|4445.57|4444.97|4444.57|4443.97|63
1642734340000|2022-01-21 03:05:40|4444.82|4444.22|4445.2|4444.6|4445.2|4444.6|4444.7|4444.1|37
1642734350000|2022-01-21 03:05:50|4445.07|4444.47|4445.7|4445.1|4445.82|4445.22|4445.07|4444.47|32
1642734360000|2022-01-21 03:06:00|4445.82|4445.22|4445.7|4445.1|4446.2|4445.6|4445.57|4444.97|27
1642734370000|2022-01-21 03:06:10|4445.57|4444.97|4445.07|4444.47|4445.57|4444.97|4445.07|4444.47|17
1642734380000|2022-01-21 03:06:20|4444.95|4444.35|4445.2|4444.6|4445.45|4444.85|4444.95|4444.35|14
1642734390000|2022-01-21 03:06:30|4445.45|4444.85|4445.45|4444.85|4445.45|4444.85|4445.2|4444.6|13
1642734400000|2022-01-21 03:06:40|4445.7|4445.1|4445.45|4444.85|4445.95|4445.35|4445.45|4444.85|43
1642734410000|2022-01-21 03:06:50|4445.2|4444.6|4445.2|4444.6|4445.45|4444.85|4445.2|4444.6|17
1642734420000|2022-01-21 03:07:00|4445.32|4444.72|4445.2|4444.6|4445.32|4444.72|4444.32|4443.72|145
1642734430000|2022-01-21 03:07:10|4444.95|4444.35|4445.32|4444.72|4445.45|4444.85|4444.7|4444.1|48
1642734440000|2022-01-21 03:07:20|4445.45|4444.85|4445.45|4444.85|4445.7|4445.1|4445.2|4444.6|18
1642734450000|2022-01-21 03:07:30|4445.57|4444.97|4445.95|4445.35|4446.2|4445.6|4445.2|4444.6|22
1642734460000|2022-01-21 03:07:40|4446.07|4445.47|4446.2|4445.6|4446.32|4445.72|4445.95|4445.35|22
1642734470000|2022-01-21 03:07:50|4445.95|4445.35|4445.95|4445.35|4445.95|4445.35|4445.7|4445.1|19
1642734480000|2022-01-21 03:08:00|4446.2|4445.6|4446.2|4445.6|4446.2|4445.6|4445.82|4445.22|19
1642734490000|2022-01-21 03:08:10|4446.07|4445.47|4446.45|4445.85|4446.45|4445.85|4445.95|4445.35|13
1642734500000|2022-01-21 03:08:20|4446.7|4446.1|4446.45|4445.85|4446.82|4446.22|4446.32|4445.72|22
1642734510000|2022-01-21 03:08:30|4446.32|4445.72|4446.32|4445.72|4446.45|4445.85|4446.2|4445.6|29
1642734520000|2022-01-21 03:08:40|4446.45|4445.85|4446.45|4445.85|4446.45|4445.85|4445.95|4445.35|11
1642734530000|2022-01-21 03:08:50|4446.57|4445.97|4447.07|4446.47|4447.2|4446.6|4446.57|4445.97|13
1642734540000|2022-01-21 03:09:00|4447.2|4446.6|4447.95|4447.35|4448.2|4447.6|4447.2|4446.6|140
1642734550000|2022-01-21 03:09:10|4447.7|4447.1|4447.07|4446.47|4447.95|4447.35|4447.07|4446.47|56
1642734560000|2022-01-21 03:09:20|4446.7|4446.1|4446.7|4446.1|4447.2|4446.6|4446.45|4445.85|42
1642734570000|2022-01-21 03:09:30|4446.57|4445.97|4446.45|4445.85|4446.7|4446.1|4445.95|4445.35|31
1642734580000|2022-01-21 03:09:40|4446.32|4445.72|4445.95|4445.35|4446.32|4445.72|4445.95|4445.35|12
1642734590000|2022-01-21 03:09:50|4445.45|4444.85|4445.57|4444.97|4445.57|4444.97|4445.07|4444.47|31
1642734600000|2022-01-21 03:10:00|4445.45|4444.85|4445.95|4445.35|4446.2|4445.6|4445.2|4444.6|50
1642734610000|2022-01-21 03:10:10|4446.07|4445.47|4446.2|4445.6|4446.2|4445.6|4445.95|4445.35|26
1642734620000|2022-01-21 03:10:20|4446.45|4445.85|4446.45|4445.85|4446.45|4445.85|4446.45|4445.85|18
1642734630000|2022-01-21 03:10:30|4446.32|4445.72|4445.57|4444.97|4446.32|4445.72|4445.45|4444.85|13
1642734640000|2022-01-21 03:10:40|4445.7|4445.1|4445.95|4445.35|4446.07|4445.47|4445.7|4445.1|5
1642734650000|2022-01-21 03:10:50|4445.82|4445.22|4446.2|4445.6|4446.2|4445.6|4445.7|4445.1|40
1642734660000|2022-01-21 03:11:00|4446.45|4445.85|4444.95|4444.35|4446.45|4445.85|4444.7|4444.1|115
1642734670000|2022-01-21 03:11:10|4444.82|4444.22|4443.95|4443.35|4444.82|4444.22|4443.95|4443.35|91
1642734680000|2022-01-21 03:11:20|4443.82|4443.22|4444.2|4443.6|4444.32|4443.72|4443.7|4443.1|133
1642734690000|2022-01-21 03:11:30|4444.32|4443.72|4445.2|4444.6|4445.57|4444.97|4444.32|4443.72|61
1642734700000|2022-01-21 03:11:40|4445.32|4444.72|4444.95|4444.35|4445.45|4444.85|4444.95|4444.35|12
1642734710000|2022-01-21 03:11:50|4445.07|4444.47|4445.07|4444.47|4445.2|4444.6|4444.57|4443.97|27
1642734720000|2022-01-21 03:12:00|4444.95|4444.35|4443.45|4442.85|4444.95|4444.35|4442.7|4442.1|293
1642734730000|2022-01-21 03:12:10|4443.57|4442.97|4441.32|4440.72|4443.57|4442.97|4440.95|4440.35|441
1642734740000|2022-01-21 03:12:20|4441.2|4440.6|4441.45|4440.85|4441.95|4441.35|4441.07|4440.47|96
1642734750000|2022-01-21 03:12:30|4441.7|4441.1|4441.82|4441.22|4442.7|4442.1|4441.57|4440.97|131
1642734760000|2022-01-21 03:12:40|4441.7|4441.1|4442.45|4441.85|4442.45|4441.85|4441.7|4441.1|23
1642734770000|2022-01-21 03:12:50|4442.57|4441.97|4442.45|4441.85|4443.2|4442.6|4442.45|4441.85|73
1642734780000|2022-01-21 03:13:00|4442.2|4441.6|4443.2|4442.6|4443.45|4442.85|4442.07|4441.47|63
1642734790000|2022-01-21 03:13:10|4443.32|4442.72|4442.95|4442.35|4443.45|4442.85|4442.95|4442.35|8
1642734800000|2022-01-21 03:13:20|4442.7|4442.1|4443.45|4442.85|4443.45|4442.85|4442.7|4442.1|24
1642734810000|2022-01-21 03:13:30|4443.95|4443.35|4444.2|4443.6|4444.57|4443.97|4443.95|4443.35|37
1642734820000|2022-01-21 03:13:40|4444.07|4443.47|4444.32|4443.72|4444.45|4443.85|4444.07|4443.47|49
1642734830000|2022-01-21 03:13:50|4444.45|4443.85|4444.7|4444.1|4444.95|4444.35|4444.2|4443.6|27
1642734840000|2022-01-21 03:14:00|4444.45|4443.85|4443.57|4442.97|4444.57|4443.97|4443.57|4442.97|26
1642734850000|2022-01-21 03:14:10|4443.45|4442.85|4444.32|4443.72|4444.45|4443.85|4443.45|4442.85|25
1642734860000|2022-01-21 03:14:20|4444.2|4443.6|4443.7|4443.1|4444.2|4443.6|4443.7|4443.1|15
1642734870000|2022-01-21 03:14:30|4444.2|4443.6|4444.2|4443.6|4444.2|4443.6|4444.07|4443.47|22
1642734880000|2022-01-21 03:14:40|4443.95|4443.35|4443.2|4442.6|4444.07|4443.47|4443.2|4442.6|98
1642734890000|2022-01-21 03:14:50|4443.32|4442.72|4444.07|4443.47|4444.07|4443.47|4442.95|4442.35|45
1642734900000|2022-01-21 03:15:00|4444.2|4443.6|4445.95|4445.35|4445.95|4445.35|4444.2|4443.6|77
1642734910000|2022-01-21 03:15:10|4445.82|4445.22|4445.95|4445.35|4446.2|4445.6|4445.7|4445.1|68
1642734920000|2022-01-21 03:15:20|4446.07|4445.47|4447.2|4446.6|4447.2|4446.6|4445.95|4445.35|114
1642734930000|2022-01-21 03:15:30|4447.57|4446.97|4447.2|4446.6|4447.95|4447.35|4447.2|4446.6|130
1642734940000|2022-01-21 03:15:40|4446.95|4446.35|4447.07|4446.47|4447.07|4446.47|4446.7|4446.1|25
1642734950000|2022-01-21 03:15:50|4446.95|4446.35|4447.45|4446.85|4447.7|4447.1|4446.95|4446.35|27
1642734960000|2022-01-21 03:16:00|4447.57|4446.97|4447.2|4446.6|4447.57|4446.97|4446.95|4446.35|20
1642734970000|2022-01-21 03:16:10|4447.45|4446.85|4446.82|4446.22|4447.57|4446.97|4446.7|4446.1|51
1642734980000|2022-01-21 03:16:20|4446.95|4446.35|4445.82|4445.22|4446.95|4446.35|4445.82|4445.22|49
1642734990000|2022-01-21 03:16:30|4445.32|4444.72|4445.45|4444.85|4445.82|4445.22|4445.2|4444.6|68
1642735000000|2022-01-21 03:16:40|4445.57|4444.97|4445.57|4444.97|4445.95|4445.35|4445.32|4444.72|18
1642735010000|2022-01-21 03:16:50|4445.45|4444.85|4445.07|4444.47|4445.7|4445.1|4444.95|4444.35|15
1642735020000|2022-01-21 03:17:00|4444.82|4444.22|4444.7|4444.1|4445.2|4444.6|4444.57|4443.97|40
1642735030000|2022-01-21 03:17:10|4444.95|4444.35|4444.7|4444.1|4444.95|4444.35|4444.7|4444.1|10
1642735040000|2022-01-21 03:17:20|4444.95|4444.35|4444.95|4444.35|4444.95|4444.35|4444.7|4444.1|9
1642735050000|2022-01-21 03:17:30|4444.82|4444.22|4445.2|4444.6|4445.2|4444.6|4444.7|4444.1|42
1642735060000|2022-01-21 03:17:40|4445.32|4444.72|4445.7|4445.1|4446.2|4445.6|4445.32|4444.72|42
1642735070000|2022-01-21 03:17:50|4445.57|4444.97|4445.32|4444.72|4445.7|4445.1|4445.32|4444.72|16
1642735080000|2022-01-21 03:18:00|4445.2|4444.6|4445.7|4445.1|4445.82|4445.22|4444.7|4444.1|56
1642735090000|2022-01-21 03:18:10|4446.07|4445.47|4445.82|4445.22|4446.07|4445.47|4445.7|4445.1|11
1642735100000|2022-01-21 03:18:20|4445.7|4445.1|4445.2|4444.6|4445.82|4445.22|4444.95|4444.35|10
1642735110000|2022-01-21 03:18:30|4444.95|4444.35|4444.7|4444.1|4445.07|4444.47|4444.7|4444.1|12
1642735120000|2022-01-21 03:18:40|4444.82|4444.22|4444.45|4443.85|4444.82|4444.22|4444.45|4443.85|8
1642735130000|2022-01-21 03:18:50|4444.7|4444.1|4444.7|4444.1|4444.95|4444.35|4444.7|4444.1|12
1642735140000|2022-01-21 03:19:00|4444.95|4444.35|4444.95|4444.35|4445.32|4444.72|4444.95|4444.35|17
1642735150000|2022-01-21 03:19:10|4444.7|4444.1|4444.45|4443.85|4444.82|4444.22|4444.45|4443.85|13
1642735160000|2022-01-21 03:19:20|4444.57|4443.97|4445.57|4444.97|4445.82|4445.22|4444.45|4443.85|20
1642735170000|2022-01-21 03:19:30|4445.7|4445.1|4445.45|4444.85|4445.7|4445.1|4445.45|4444.85|3
1642735180000|2022-01-21 03:19:40|4445.32|4444.72|4445.32|4444.72|4445.45|4444.85|4445.2|4444.6|18
1642735190000|2022-01-21 03:19:50|4445.45|4444.85|4445.07|4444.47|4445.45|4444.85|4444.7|4444.1|22
1642735200000|2022-01-21 03:20:00|4444.95|4444.35|4444.95|4444.35|4445.2|4444.6|4444.7|4444.1|24
1642735210000|2022-01-21 03:20:10|4445.2|4444.6|4444.95|4444.35|4445.2|4444.6|4444.95|4444.35|32
1642735220000|2022-01-21 03:20:20|4445.2|4444.6|4445.95|4445.35|4446.32|4445.72|4445.2|4444.6|57
1642735230000|2022-01-21 03:20:30|4445.57|4444.97|4445.7|4445.1|4445.7|4445.1|4445.45|4444.85|7
1642735240000|2022-01-21 03:20:40|4445.82|4445.22|4445.7|4445.1|4446.45|4445.85|4445.7|4445.1|8
1642735250000|2022-01-21 03:20:50|4445.82|4445.22|4445.2|4444.6|4445.82|4445.22|4445.2|4444.6|15
1642735260000|2022-01-21 03:21:00|4445.32|4444.72|4445.32|4444.72|4445.82|4445.22|4445.2|4444.6|19
1642735270000|2022-01-21 03:21:10|4445.45|4444.85|4445.32|4444.72|4445.45|4444.85|4444.95|4444.35|37
1642735280000|2022-01-21 03:21:20|4445.45|4444.85|4445.32|4444.72|4445.57|4444.97|4445.2|4444.6|8
1642735290000|2022-01-21 03:21:30|4445.45|4444.85|4443.95|4443.35|4445.57|4444.97|4443.7|4443.1|46
1642735300000|2022-01-21 03:21:40|4443.7|4443.1|4444.82|4444.22|4444.82|4444.22|4443.45|4442.85|31
1642735310000|2022-01-21 03:21:50|4444.7|4444.1|4445.32|4444.72|4445.32|4444.72|4444.45|4443.85|19
1642735320000|2022-01-21 03:22:00|4445.2|4444.6|4446.07|4445.47|4446.07|4445.47|4444.82|4444.22|23
1642735330000|2022-01-21 03:22:10|4445.95|4445.35|4445.45|4444.85|4445.95|4445.35|4444.95|4444.35|28
1642735340000|2022-01-21 03:22:20|4445.57|4444.97|4445.45|4444.85|4445.95|4445.35|4445.45|4444.85|15
1642735350000|2022-01-21 03:22:30|4445.32|4444.72|4445.7|4445.1|4445.82|4445.22|4445.32|4444.72|6
1642735360000|2022-01-21 03:22:40|4445.32|4444.72|4445.2|4444.6|4445.45|4444.85|4445.2|4444.6|17
1642735370000|2022-01-21 03:22:50|4445.45|4444.85|4445.32|4444.72|4446.07|4445.47|4445.32|4444.72|18
1642735380000|2022-01-21 03:23:00|4445.2|4444.6|4445.7|4445.1|4445.7|4445.1|4445.2|4444.6|10
1642735390000|2022-01-21 03:23:10|4445.57|4444.97|4446.32|4445.72|4446.57|4445.97|4445.57|4444.97|49
1642735400000|2022-01-21 03:23:20|4446.2|4445.6|4445.45|4444.85|4446.2|4445.6|4445.32|4444.72|12
1642735410000|2022-01-21 03:23:30|4444.95|4444.35|4444.2|4443.6|4444.95|4444.35|4444.2|4443.6|35
1642735420000|2022-01-21 03:23:40|4444.45|4443.85|4444.45|4443.85|4444.82|4444.22|4444.2|4443.6|15
1642735430000|2022-01-21 03:23:50|4444.2|4443.6|4444.2|4443.6|4444.2|4443.6|4443.95|4443.35|45
1642735440000|2022-01-21 03:24:00|||||||||30
1642735450000|2022-01-21 03:24:10|4443.95|4443.35|4444.07|4443.47|4444.07|4443.47|4443.95|4443.35|43
1642735460000|2022-01-21 03:24:20|4444.2|4443.6|4444.2|4443.6|4444.2|4443.6|4443.95|4443.35|36
1642735470000|2022-01-21 03:24:30|4444.07|4443.47|4440.45|4439.85|4444.07|4443.47|4440.45|4439.85|205
1642735480000|2022-01-21 03:24:40|4440.2|4439.6|4440.57|4439.97|4440.95|4440.35|4440.2|4439.6|169
1642735490000|2022-01-21 03:24:50|4440.45|4439.85|4440.2|4439.6|4440.45|4439.85|4439.95|4439.35|48
1642735500000|2022-01-21 03:25:00|4440.07|4439.47|4441.45|4440.85|4442.45|4441.85|4440.07|4439.47|98
1642735510000|2022-01-21 03:25:10|4441.7|4441.1|4442.57|4441.97|4442.57|4441.97|4441.7|4441.1|29
1642735520000|2022-01-21 03:25:20|4442.45|4441.85|4441.7|4441.1|4442.45|4441.85|4441.45|4440.85|26
1642735530000|2022-01-21 03:25:30|4442.2|4441.6|4442.7|4442.1|4442.7|4442.1|4441.95|4441.35|24
1642735540000|2022-01-21 03:25:40|4442.57|4441.97|4442.82|4442.22|4442.82|4442.22|4442.32|4441.72|36
1642735550000|2022-01-21 03:25:50|4442.7|4442.1|4442.32|4441.72|4443.32|4442.72|4442.32|4441.72|52
1642735560000|2022-01-21 03:26:00|4442.2|4441.6|4441.7|4441.1|4442.32|4441.72|4441.7|4441.1|24
1642735570000|2022-01-21 03:26:10|4441.57|4440.97|4442.57|4441.97|4442.57|4441.97|4441.45|4440.85|24
1642735580000|2022-01-21 03:26:20|4442.7|4442.1|4442.2|4441.6|4442.7|4442.1|4441.95|4441.35|34
1642735590000|2022-01-21 03:26:30|4442.32|4441.72|4442.2|4441.6|4442.45|4441.85|4442.2|4441.6|6
1642735600000|2022-01-21 03:26:40|4441.95|4441.35|4442.07|4441.47|4442.2|4441.6|4441.95|4441.35|18
1642735610000|2022-01-21 03:26:50|4442.2|4441.6|4441.95|4441.35|4442.45|4441.85|4441.95|4441.35|5
1642735620000|2022-01-21 03:27:00|4441.7|4441.1|4442.32|4441.72|4442.45|4441.85|4441.7|4441.1|30
1642735630000|2022-01-21 03:27:10|4441.95|4441.35|4441.82|4441.22|4442.45|4441.85|4441.2|4440.6|88
1642735640000|2022-01-21 03:27:20|4441.95|4441.35|4442.45|4441.85|4442.45|4441.85|4441.57|4440.97|19
1642735650000|2022-01-21 03:27:30|4442.32|4441.72|4442.7|4442.1|4442.7|4442.1|4442.32|4441.72|20
1642735660000|2022-01-21 03:27:40|4442.45|4441.85|4442.7|4442.1|4442.7|4442.1|4442.45|4441.85|5
1642735670000|2022-01-21 03:27:50|4442.45|4441.85|4442.2|4441.6|4442.45|4441.85|4441.95|4441.35|12
1642735680000|2022-01-21 03:28:00|4442.07|4441.47|4442.2|4441.6|4442.45|4441.85|4441.95|4441.35|26
1642735690000|2022-01-21 03:28:10|4442.07|4441.47|4441.95|4441.35|4442.2|4441.6|4441.57|4440.97|26
1642735700000|2022-01-21 03:28:20|4442.2|4441.6|4443.32|4442.72|4443.32|4442.72|4442.2|4441.6|58
1642735710000|2022-01-21 03:28:30|4443.45|4442.85|4443.7|4443.1|4444.07|4443.47|4443.45|4442.85|110
1642735720000|2022-01-21 03:28:40|4443.82|4443.22|4444.07|4443.47|4444.45|4443.85|4443.57|4442.97|72
1642735730000|2022-01-21 03:28:50|4443.95|4443.35|4443.45|4442.85|4443.95|4443.35|4443.45|4442.85|269
1642735740000|2022-01-21 03:29:00|4443.57|4442.97|4443.2|4442.6|4443.7|4443.1|4443.07|4442.47|35
1642735750000|2022-01-21 03:29:10|4443.07|4442.47|4443.07|4442.47|4443.2|4442.6|4442.95|4442.35|26
1642735760000|2022-01-21 03:29:20|4443.2|4442.6|4443.7|4443.1|4443.7|4443.1|4442.45|4441.85|161
1642735770000|2022-01-21 03:29:30|4442.95|4442.35|4443.45|4442.85|4443.45|4442.85|4442.95|4442.35|71
1642735780000|2022-01-21 03:29:40|4443.7|4443.1|4443.45|4442.85|4443.95|4443.35|4443.45|4442.85|27
1642735790000|2022-01-21 03:29:50|4443.2|4442.6|4442.7|4442.1|4443.2|4442.6|4442.7|4442.1|37
1642735800000|2022-01-21 03:30:00|4442.82|4442.22|4441.95|4441.35|4442.82|4442.22|4441.95|4441.35|110
1642735810000|2022-01-21 03:30:10|4441.82|4441.22|4442.45|4441.85|4442.45|4441.85|4441.7|4441.1|24
1642735820000|2022-01-21 03:30:20|4441.95|4441.35|4441.95|4441.35|4441.95|4441.35|4441.7|4441.1|13
1642735830000|2022-01-21 03:30:30|4442.2|4441.6|4441.2|4440.6|4442.2|4441.6|4440.95|4440.35|65
1642735840000|2022-01-21 03:30:40|4441.32|4440.72|4441.7|4441.1|4441.7|4441.1|4441.32|4440.72|30
1642735850000|2022-01-21 03:30:50|4441.82|4441.22|4441.7|4441.1|4442.2|4441.6|4441.57|4440.97|142
1642735860000|2022-01-21 03:31:00|4441.45|4440.85|4441.7|4441.1|4441.7|4441.1|4440.95|4440.35|185
1642735870000|2022-01-21 03:31:10|4441.45|4440.85|4441.45|4440.85|4441.7|4441.1|4441.45|4440.85|57
1642735880000|2022-01-21 03:31:20|4441.57|4440.97|4440.45|4439.85|4441.7|4441.1|4440.45|4439.85|37
1642735890000|2022-01-21 03:31:30|4440.2|4439.6|4440.32|4439.72|4440.45|4439.85|4439.95|4439.35|114
1642735900000|2022-01-21 03:31:40|4440.2|4439.6|4441.45|4440.85|4441.7|4441.1|4440.2|4439.6|115
1642735910000|2022-01-21 03:31:50|4441.2|4440.6|4441.45|4440.85|4441.45|4440.85|4441.2|4440.6|41
1642735920000|2022-01-21 03:32:00|4441.57|4440.97|4441.7|4441.1|4441.7|4441.1|4441.57|4440.97|121
1642735930000|2022-01-21 03:32:10|4441.45|4440.85|4441.7|4441.1|4441.7|4441.1|4441.45|4440.85|70
1642735940000|2022-01-21 03:32:20|4441.45|4440.85|4441.45|4440.85|4441.7|4441.1|4441.2|4440.6|29
1642735950000|2022-01-21 03:32:30|4441.32|4440.72|4441.45|4440.85|4441.45|4440.85|4441.2|4440.6|14
1642735960000|2022-01-21 03:32:40|4441.2|4440.6|4441.57|4440.97|4441.57|4440.97|4440.95|4440.35|108
1642735970000|2022-01-21 03:32:50|4441.7|4441.1|4441.57|4440.97|4441.7|4441.1|4441.45|4440.85|17
1642735980000|2022-01-21 03:33:00|4441.45|4440.85|4441.32|4440.72|4441.7|4441.1|4441.32|4440.72|24
1642735990000|2022-01-21 03:33:10|4441.2|4440.6|4440.2|4439.6|4441.57|4440.97|4440.2|4439.6|30
1642736000000|2022-01-21 03:33:20|4440.32|4439.72|4439.95|4439.35|4440.45|4439.85|4439.57|4438.97|44
1642736010000|2022-01-21 03:33:30|4439.82|4439.22|4440.32|4439.72|4440.32|4439.72|4439.7|4439.1|120
1642736020000|2022-01-21 03:33:40|4440.2|4439.6|4440.45|4439.85|4440.45|4439.85|4439.45|4438.85|159
1642736030000|2022-01-21 03:33:50|4440.7|4440.1|4440.95|4440.35|4441.45|4440.85|4440.7|4440.1|121
1642736040000|2022-01-21 03:34:00|4441.2|4440.6|4441.2|4440.6|4441.7|4441.1|4440.95|4440.35|94
1642736050000|2022-01-21 03:34:10|4441.32|4440.72|4440.7|4440.1|4441.7|4441.1|4440.7|4440.1|195
1642736060000|2022-01-21 03:34:20|4440.82|4440.22|4441.7|4441.1|4441.7|4441.1|4440.7|4440.1|168
1642736070000|2022-01-21 03:34:30|4441.95|4441.35|4443.7|4443.1|4443.7|4443.1|4441.95|4441.35|172
1642736080000|2022-01-21 03:34:40|4443.45|4442.85|4443.7|4443.1|4443.95|4443.35|4443.45|4442.85|46
1642736090000|2022-01-21 03:34:50|4443.45|4442.85|4443.45|4442.85|4443.7|4443.1|4443.45|4442.85|79
1642736100000|2022-01-21 03:35:00|4443.57|4442.97|4442.7|4442.1|4443.7|4443.1|4442.45|4441.85|99
1642736110000|2022-01-21 03:35:10|4442.95|4442.35|4441.7|4441.1|4442.95|4442.35|4441.45|4440.85|106
1642736120000|2022-01-21 03:35:20|4441.57|4440.97|4441.7|4441.1|4441.7|4441.1|4441.45|4440.85|16
1642736130000|2022-01-21 03:35:30|4441.45|4440.85|4440.45|4439.85|4441.45|4440.85|4440.32|4439.72|45
1642736140000|2022-01-21 03:35:40|4440.32|4439.72|4438.45|4437.85|4440.32|4439.72|4438.45|4437.85|325
1642736150000|2022-01-21 03:35:50|4438.57|4437.97|4438.82|4438.22|4439.2|4438.6|4438.2|4437.6|241
1642736160000|2022-01-21 03:36:00|4438.7|4438.1|4439.45|4438.85|4439.45|4438.85|4438.7|4438.1|96
1642736170000|2022-01-21 03:36:10|4439.32|4438.72|4439.57|4438.97|4439.7|4439.1|4438.95|4438.35|65
1642736180000|2022-01-21 03:36:20|4439.45|4438.85|4439.2|4438.6|4439.57|4438.97|4439.2|4438.6|7
1642736190000|2022-01-21 03:36:30|4439.32|4438.72|4439.45|4438.85|4439.7|4439.1|4439.2|4438.6|35
1642736200000|2022-01-21 03:36:40|4439.32|4438.72|4439.7|4439.1|4439.82|4439.22|4439.32|4438.72|34
1642736210000|2022-01-21 03:36:50|4439.2|4438.6|4440.45|4439.85|4440.7|4440.1|4439.2|4438.6|250
1642736220000|2022-01-21 03:37:00|4440.7|4440.1|4441.45|4440.85|4441.45|4440.85|4440.7|4440.1|68
1642736230000|2022-01-21 03:37:10|4441.2|4440.6|4440.45|4439.85|4441.2|4440.6|4440.45|4439.85|47
1642736240000|2022-01-21 03:37:20|4440.32|4439.72|4440.2|4439.6|4440.32|4439.72|4439.95|4439.35|10
1642736250000|2022-01-21 03:37:30|4440.32|4439.72|4440.7|4440.1|4440.95|4440.35|4440.32|4439.72|18
1642736260000|2022-01-21 03:37:40|4440.57|4439.97|4440.57|4439.97|4440.95|4440.35|4440.57|4439.97|8
1642736270000|2022-01-21 03:37:50|4440.7|4440.1|4441.07|4440.47|4441.07|4440.47|4440.7|4440.1|10
1642736280000|2022-01-21 03:38:00|4440.95|4440.35|4441.32|4440.72|4441.32|4440.72|4440.82|4440.22|24
1642736290000|2022-01-21 03:38:10|4441.2|4440.6|4441.07|4440.47|4441.2|4440.6|4440.95|4440.35|6
1642736300000|2022-01-21 03:38:20|4440.95|4440.35|4441.2|4440.6|4441.2|4440.6|4440.95|4440.35|13
1642736310000|2022-01-21 03:38:30|4441.07|4440.47|4440.82|4440.22|4441.2|4440.6|4440.7|4440.1|16
1642736320000|2022-01-21 03:38:40|4440.95|4440.35|4441.07|4440.47|4441.2|4440.6|4440.82|4440.22|10
1642736330000|2022-01-21 03:38:50|4441.2|4440.6|4440.95|4440.35|4441.2|4440.6|4440.95|4440.35|4
1642736340000|2022-01-21 03:39:00|4440.7|4440.1|4439.95|4439.35|4440.7|4440.1|4439.95|4439.35|31
1642736350000|2022-01-21 03:39:10|4440.07|4439.47|4439.95|4439.35|4440.2|4439.6|4439.7|4439.1|19
1642736360000|2022-01-21 03:39:20|4439.82|4439.22|4439.2|4438.6|4439.95|4439.35|4439.2|4438.6|41
1642736370000|2022-01-21 03:39:30|4439.32|4438.72|4439.45|4438.85|4439.7|4439.1|4439.2|4438.6|20
1642736380000|2022-01-21 03:39:40|4439.7|4439.1|4439.95|4439.35|4440.07|4439.47|4439.7|4439.1|18
1642736390000|2022-01-21 03:39:50|4440.2|4439.6|4440.07|4439.47|4440.45|4439.85|4439.95|4439.35|41
1642736400000|2022-01-21 03:40:00|4440.2|4439.6|4440.95|4440.35|4440.95|4440.35|4439.95|4439.35|39
1642736410000|2022-01-21 03:40:10|4440.7|4440.1|4442.2|4441.6|4442.45|4441.85|4440.7|4440.1|132
1642736420000|2022-01-21 03:40:20|4441.95|4441.35|4441.7|4441.1|4442.32|4441.72|4441.7|4441.1|34
1642736430000|2022-01-21 03:40:30|4441.57|4440.97|4441.2|4440.6|4441.57|4440.97|4440.95|4440.35|18
1642736440000|2022-01-21 03:40:40|4441.32|4440.72|4442.07|4441.47|4442.07|4441.47|4441.32|4440.72|23
1642736450000|2022-01-21 03:40:50|4442.2|4441.6|4442.32|4441.72|4442.45|4441.85|4442.2|4441.6|38
1642736460000|2022-01-21 03:41:00|4442.2|4441.6|4442.2|4441.6|4442.2|4441.6|4441.7|4441.1|75
1642736470000|2022-01-21 03:41:10|4442.32|4441.72|4441.82|4441.22|4442.32|4441.72|4441.7|4441.1|30
1642736480000|2022-01-21 03:41:20|4441.7|4441.1|4441.95|4441.35|4442.07|4441.47|4441.7|4441.1|13
1642736490000|2022-01-21 03:41:30|4441.82|4441.22|4441.82|4441.22|4442.2|4441.6|4441.7|4441.1|22
1642736500000|2022-01-21 03:41:40|4441.7|4441.1|4441.57|4440.97|4441.7|4441.1|4441.57|4440.97|16
1642736510000|2022-01-21 03:41:50|4441.7|4441.1|4440.32|4439.72|4441.95|4441.35|4439.7|4439.1|125
1642736520000|2022-01-21 03:42:00|4440.45|4439.85|4440.95|4440.35|4440.95|4440.35|4440.32|4439.72|28
1642736530000|2022-01-21 03:42:10|4441.07|4440.47|4441.07|4440.47|4441.2|4440.6|4440.82|4440.22|33
1642736540000|2022-01-21 03:42:20|4440.95|4440.35|4442.7|4442.1|4442.82|4442.22|4440.95|4440.35|129
1642736550000|2022-01-21 03:42:30|4442.82|4442.22|4442.82|4442.22|4442.95|4442.35|4442.57|4441.97|42
1642736560000|2022-01-21 03:42:40|4443.07|4442.47|4442.95|4442.35|4443.2|4442.6|4442.7|4442.1|83
1642736570000|2022-01-21 03:42:50|4443.07|4442.47|4443.2|4442.6|4443.2|4442.6|4442.95|4442.35|10
1642736580000|2022-01-21 03:43:00|4442.95|4442.35|4443.07|4442.47|4443.07|4442.47|4442.7|4442.1|42
1642736590000|2022-01-21 03:43:10|4443.2|4442.6|4443.07|4442.47|4443.2|4442.6|4442.95|4442.35|23
1642736600000|2022-01-21 03:43:20|4443.2|4442.6|4442.95|4442.35|4443.32|4442.72|4442.95|4442.35|31
1642736610000|2022-01-21 03:43:30|4442.7|4442.1|4442.45|4441.85|4442.7|4442.1|4442.45|4441.85|21
1642736620000|2022-01-21 03:43:40|4442.57|4441.97|4442.7|4442.1|4442.7|4442.1|4442.2|4441.6|22
1642736630000|2022-01-21 03:43:50|4442.57|4441.97|4442.2|4441.6|4442.7|4442.1|4442.2|4441.6|20
1642736640000|2022-01-21 03:44:00|4442.45|4441.85|4442.95|4442.35|4443.07|4442.47|4442.2|4441.6|53
1642736650000|2022-01-21 03:44:10|4443.2|4442.6|4443.7|4443.1|4443.95|4443.35|4443.2|4442.6|54
1642736660000|2022-01-21 03:44:20|4443.82|4443.22|4443.45|4442.85|4443.95|4443.35|4443.45|4442.85|36
1642736670000|2022-01-21 03:44:30|4443.2|4442.6|4442.82|4442.22|4443.2|4442.6|4442.57|4441.97|26
1642736680000|2022-01-21 03:44:40|4442.95|4442.35|4442.7|4442.1|4443.2|4442.6|4442.7|4442.1|23
1642736690000|2022-01-21 03:44:50|4442.95|4442.35|4443.2|4442.6|4443.2|4442.6|4442.7|4442.1|20
1642736700000|2022-01-21 03:45:00|4442.95|4442.35|4442.45|4441.85|4443.07|4442.47|4442.2|4441.6|104
1642736710000|2022-01-21 03:45:10|4442.7|4442.1|4442.7|4442.1|4442.95|4442.35|4442.2|4441.6|24
1642736720000|2022-01-21 03:45:20|4442.57|4441.97|4442.07|4441.47|4442.7|4442.1|4441.95|4441.35|30
1642736730000|2022-01-21 03:45:30|4441.95|4441.35|4443.07|4442.47|4443.07|4442.47|4441.7|4441.1|26
1642736740000|2022-01-21 03:45:40|4443.2|4442.6|4442.7|4442.1|4443.45|4442.85|4442.7|4442.1|39
1642736750000|2022-01-21 03:45:50|4442.45|4441.85|4441.82|4441.22|4442.7|4442.1|4441.7|4441.1|23
1642736760000|2022-01-21 03:46:00|4441.95|4441.35|4441.57|4440.97|4441.95|4441.35|4441.45|4440.85|24
1642736770000|2022-01-21 03:46:10|4441.7|4441.1|4442.2|4441.6|4442.2|4441.6|4441.45|4440.85|13
1642736780000|2022-01-21 03:46:20|4441.95|4441.35|4442.2|4441.6|4442.32|4441.72|4441.95|4441.35|8
1642736790000|2022-01-21 03:46:30|4442.07|4441.47|4442.2|4441.6|4442.2|4441.6|4441.7|4441.1|9
1642736800000|2022-01-21 03:46:40|4442.32|4441.72|4441.57|4440.97|4442.32|4441.72|4441.57|4440.97|25
1642736810000|2022-01-21 03:46:50|4441.32|4440.72|4442.2|4441.6|4442.2|4441.6|4441.32|4440.72|42
1642736820000|2022-01-21 03:47:00|4442.07|4441.47|4442.82|4442.22|4443.07|4442.47|4442.07|4441.47|27
1642736830000|2022-01-21 03:47:10|4442.95|4442.35|4442.7|4442.1|4442.95|4442.35|4442.45|4441.85|7
1642736840000|2022-01-21 03:47:20|4442.57|4441.97|4442.2|4441.6|4442.57|4441.97|4441.95|4441.35|25
1642736850000|2022-01-21 03:47:30|4442.07|4441.47|4442.2|4441.6|4442.2|4441.6|4441.95|4441.35|30
1642736860000|2022-01-21 03:47:40|4442.07|4441.47|4440.7|4440.1|4442.2|4441.6|4440.45|4439.85|147
1642736870000|2022-01-21 03:47:50|4440.95|4440.35|4440.82|4440.22|4441.2|4440.6|4440.7|4440.1|22
1642736880000|2022-01-21 03:48:00|4440.95|4440.35|4440.95|4440.35|4440.95|4440.35|4440.7|4440.1|19
1642736890000|2022-01-21 03:48:10|4440.7|4440.1|4440.45|4439.85|4440.82|4440.22|4440.45|4439.85|33
1642736900000|2022-01-21 03:48:20|4440.7|4440.1|4441.2|4440.6|4441.2|4440.6|4440.57|4439.97|32
1642736910000|2022-01-21 03:48:30|4441.45|4440.85|4442.7|4442.1|4442.95|4442.35|4441.07|4440.47|214
1642736920000|2022-01-21 03:48:40|4442.57|4441.97|4443.2|4442.6|4443.2|4442.6|4442.45|4441.85|29
1642736930000|2022-01-21 03:48:50|4443.07|4442.47|4442.95|4442.35|4443.07|4442.47|4442.95|4442.35|10
1642736940000|2022-01-21 03:49:00|4442.7|4442.1|4443.07|4442.47|4443.07|4442.47|4442.7|4442.1|11
1642736950000|2022-01-21 03:49:10|4442.95|4442.35|4443.2|4442.6|4443.2|4442.6|4442.95|4442.35|18
1642736960000|2022-01-21 03:49:20|4443.07|4442.47|4442.95|4442.35|4443.07|4442.47|4442.7|4442.1|12
1642736970000|2022-01-21 03:49:30|4442.7|4442.1|4442.82|4442.22|4442.95|4442.35|4442.7|4442.1|8
1642736980000|2022-01-21 03:49:40|4442.7|4442.1|4442.32|4441.72|4442.7|4442.1|4442.32|4441.72|14
1642736990000|2022-01-21 03:49:50|4442.2|4441.6|4441.2|4440.6|4442.2|4441.6|4441.2|4440.6|14
1642737000000|2022-01-21 03:50:00|4441.45|4440.85|4441.95|4441.35|4442.2|4441.6|4441.45|4440.85|20
1642737010000|2022-01-21 03:50:10|4441.7|4441.1|4441.2|4440.6|4441.7|4441.1|4440.95|4440.35|51
1642737020000|2022-01-21 03:50:20|4440.95|4440.35|4441.07|4440.47|4441.45|4440.85|4440.95|4440.35|12
1642737030000|2022-01-21 03:50:30|4441.2|4440.6|4440.82|4440.22|4441.2|4440.6|4440.57|4439.97|29
1642737040000|2022-01-21 03:50:40|4440.95|4440.35|4442.07|4441.47|4442.07|4441.47|4440.95|4440.35|52
1642737050000|2022-01-21 03:50:50|4441.95|4441.35|4442.2|4441.6|4442.2|4441.6|4441.7|4441.1|19
1642737060000|2022-01-21 03:51:00|4441.95|4441.35|4441.7|4441.1|4441.95|4441.35|4441.7|4441.1|26
1642737070000|2022-01-21 03:51:10|4441.82|4441.22|4441.57|4440.97|4442.2|4441.6|4441.57|4440.97|21
1642737080000|2022-01-21 03:51:20|4441.7|4441.1|4441.7|4441.1|4441.7|4441.1|4441.57|4440.97|3
1642737090000|2022-01-21 03:51:30|||||||||11
1642737100000|2022-01-21 03:51:40|4441.45|4440.85|4441.57|4440.97|4441.57|4440.97|4441.45|4440.85|0
1642737110000|2022-01-21 03:51:50|4441.45|4440.85|4441.7|4441.1|4441.7|4441.1|4441.45|4440.85|9
1642737120000|2022-01-21 03:52:00|4441.95|4441.35|4443.2|4442.6|4443.2|4442.6|4441.95|4441.35|48
1642737130000|2022-01-21 03:52:10|4443.45|4442.85|4442.7|4442.1|4443.45|4442.85|4442.7|4442.1|40
1642737140000|2022-01-21 03:52:20|4442.45|4441.85|4441.57|4440.97|4442.45|4441.85|4441.57|4440.97|29
1642737150000|2022-01-21 03:52:30|4441.45|4440.85|4441.45|4440.85|4441.7|4441.1|4440.95|4440.35|47
1642737160000|2022-01-21 03:52:40|4441.2|4440.6|4441.82|4441.22|4441.95|4441.35|4441.2|4440.6|21
1642737170000|2022-01-21 03:52:50|4441.7|4441.1|4441.57|4440.97|4441.95|4441.35|4441.45|4440.85|6
1642737180000|2022-01-21 03:53:00|4441.45|4440.85|4441.45|4440.85|4441.7|4441.1|4441.32|4440.72|5
1642737190000|2022-01-21 03:53:10|4441.32|4440.72|4440.45|4439.85|4441.32|4440.72|4440.2|4439.6|78
1642737200000|2022-01-21 03:53:20|4440.7|4440.1|4441.57|4440.97|4441.57|4440.97|4440.7|4440.1|65
1642737210000|2022-01-21 03:53:30|4441.45|4440.85|4442.7|4442.1|4442.95|4442.35|4441.45|4440.85|52
1642737220000|2022-01-21 03:53:40|4442.2|4441.6|4441.32|4440.72|4442.2|4441.6|4441.07|4440.47|52
1642737230000|2022-01-21 03:53:50|4441.45|4440.85|4441.45|4440.85|4441.7|4441.1|4441.32|4440.72|10
1642737240000|2022-01-21 03:54:00|4441.7|4441.1|4442.07|4441.47|4442.07|4441.47|4441.57|4440.97|9
1642737250000|2022-01-21 03:54:10|4442.2|4441.6|4442.82|4442.22|4442.82|4442.22|4442.07|4441.47|35
1642737260000|2022-01-21 03:54:20|4442.95|4442.35|4442.82|4442.22|4443.2|4442.6|4442.7|4442.1|20
1642737270000|2022-01-21 03:54:30|4443.2|4442.6|4442.7|4442.1|4443.2|4442.6|4442.45|4441.85|35
1642737280000|2022-01-21 03:54:40|4442.95|4442.35|4442.95|4442.35|4442.95|4442.35|4442.95|4442.35|3
1642737290000|2022-01-21 03:54:50|4442.82|4442.22|4442.95|4442.35|4442.95|4442.35|4442.7|4442.1|14
1642737300000|2022-01-21 03:55:00|4442.82|4442.22|4442.82|4442.22|4443.2|4442.6|4442.7|4442.1|26
1642737310000|2022-01-21 03:55:10|4442.95|4442.35|4443.45|4442.85|4443.45|4442.85|4442.95|4442.35|24
1642737320000|2022-01-21 03:55:20|4443.7|4443.1|4443.7|4443.1|4443.7|4443.1|4443.45|4442.85|47
1642737330000|2022-01-21 03:55:30|4443.57|4442.97|4443.45|4442.85|4443.7|4443.1|4443.45|4442.85|15
1642737340000|2022-01-21 03:55:40|4443.57|4442.97|4443.45|4442.85|4443.7|4443.1|4443.45|4442.85|24
1642737350000|2022-01-21 03:55:50|4443.7|4443.1|4443.7|4443.1|4443.7|4443.1|4443.2|4442.6|34
1642737360000|2022-01-21 03:56:00|4443.57|4442.97|4443.2|4442.6|4443.57|4442.97|4443.07|4442.47|35
1642737370000|2022-01-21 03:56:10|4443.32|4442.72|4441.95|4441.35|4443.45|4442.85|4441.95|4441.35|66
1642737380000|2022-01-21 03:56:20|4442.07|4441.47|4442.95|4442.35|4442.95|4442.35|4441.95|4441.35|40
1642737390000|2022-01-21 03:56:30|4443.2|4442.6|4442.7|4442.1|4443.2|4442.6|4442.7|4442.1|7
1642737400000|2022-01-21 03:56:40|4442.82|4442.22|4442.45|4441.85|4442.82|4442.22|4442.45|4441.85|22
1642737420000|2022-01-21 03:57:00|4442.57|4441.97|4442.7|4442.1|4442.7|4442.1|4442.45|4441.85|35
1642737430000|2022-01-21 03:57:10|4442.57|4441.97|4442.57|4441.97|4442.7|4442.1|4442.57|4441.97|25
1642737440000|2022-01-21 03:57:20|4442.45|4441.85|4442.45|4441.85|4442.45|4441.85|4442.2|4441.6|34
1642737450000|2022-01-21 03:57:30|4442.7|4442.1|4443.2|4442.6|4443.2|4442.6|4442.7|4442.1|32
1642737460000|2022-01-21 03:57:40|4443.45|4442.85|4444.95|4444.35|4445.07|4444.47|4442.7|4442.1|223
1642737470000|2022-01-21 03:57:50|4445.07|4444.47|4445.07|4444.47|4445.2|4444.6|4444.95|4444.35|53
1642737480000|2022-01-21 03:58:00|4444.95|4444.35|4443.95|4443.35|4444.95|4444.35|4443.7|4443.1|59
1642737490000|2022-01-21 03:58:10|4444.32|4443.72|4444.45|4443.85|4444.45|4443.85|4444.2|4443.6|8
1642737500000|2022-01-21 03:58:20|4444.57|4443.97|4444.2|4443.6|4444.57|4443.97|4444.07|4443.47|35
1642737510000|2022-01-21 03:58:30|4444.32|4443.72|4444.2|4443.6|4444.32|4443.72|4443.7|4443.1|86
1642737520000|2022-01-21 03:58:40|4444.07|4443.47|4444.45|4443.85|4444.45|4443.85|4444.07|4443.47|25
1642737530000|2022-01-21 03:58:50|4444.7|4444.1|4444.32|4443.72|4444.7|4444.1|4444.2|4443.6|30
1642737540000|2022-01-21 03:59:00|4444.45|4443.85|4444.7|4444.1|4444.7|4444.1|4444.32|4443.72|14
1642737550000|2022-01-21 03:59:10|4444.57|4443.97|4445.2|4444.6|4445.2|4444.6|4444.57|4443.97|38
1642737560000|2022-01-21 03:59:20|4445.32|4444.72|4446.2|4445.6|4446.45|4445.85|4445.32|4444.72|124
1642737570000|2022-01-21 03:59:30|4445.95|4445.35|4445.82|4445.22|4446.2|4445.6|4445.7|4445.1|63
1642737580000|2022-01-21 03:59:40|4445.95|4445.35|4445.95|4445.35|4445.95|4445.35|4445.7|4445.1|22
1642737590000|2022-01-21 03:59:50|4446.45|4445.85|4446.2|4445.6|4446.57|4445.97|4445.95|4445.35|86
1642737600000|2022-01-21 04:00:00|4446.07|4445.47|4446.32|4445.72|4446.45|4445.85|4445.95|4445.35|53
1642737610000|2022-01-21 04:00:10|4446.2|4445.6|4446.7|4446.1|4446.95|4446.35|4446.2|4445.6|62
1642737620000|2022-01-21 04:00:20|4446.82|4446.22|4447.95|4447.35|4447.95|4447.35|4446.82|4446.22|97
1642737630000|2022-01-21 04:00:30|4447.82|4447.22|4447.7|4447.1|4448.07|4447.47|4447.7|4447.1|105
1642737640000|2022-01-21 04:00:40|4447.82|4447.22|4447.95|4447.35|4448.2|4447.6|4447.7|4447.1|254
1642737650000|2022-01-21 04:00:50|4448.07|4447.47|4448.95|4448.35|4449.2|4448.6|4448.07|4447.47|96
1642737660000|2022-01-21 04:01:00|4448.7|4448.1|4448.95|4448.35|4449.7|4449.1|4448.7|4448.1|109
1642737670000|2022-01-21 04:01:10|4449.2|4448.6|4449.2|4448.6|4449.2|4448.6|4448.57|4447.97|99
1642737680000|2022-01-21 04:01:20|4448.95|4448.35|4449.7|4449.1|4449.7|4449.1|4448.95|4448.35|71
1642737690000|2022-01-21 04:01:30|4449.45|4448.85|4448.95|4448.35|4449.7|4449.1|4448.95|4448.35|54
1642737700000|2022-01-21 04:01:40|4449.07|4448.47|4449.2|4448.6|4449.7|4449.1|4448.95|4448.35|88
1642737710000|2022-01-21 04:01:50|4449.45|4448.85|4449.45|4448.85|4449.7|4449.1|4449.2|4448.6|41
1642737720000|2022-01-21 04:02:00|4449.32|4448.72|4450.07|4449.47|4450.57|4449.97|4449.32|4448.72|109
1642737730000|2022-01-21 04:02:10|4449.95|4449.35|4449.45|4448.85|4450.2|4449.6|4448.95|4448.35|51
1642737740000|2022-01-21 04:02:20|4449.7|4449.1|4449.82|4449.22|4449.95|4449.35|4449.7|4449.1|85
1642737750000|2022-01-21 04:02:30|4449.95|4449.35|4450.2|4449.6|4450.2|4449.6|4449.82|4449.22|39
1642737760000|2022-01-21 04:02:40|4450.7|4450.1|4450.7|4450.1|4450.95|4450.35|4450.45|4449.85|105
1642737770000|2022-01-21 04:02:50|4450.45|4449.85|4450.2|4449.6|4450.45|4449.85|4449.95|4449.35|53
1642737780000|2022-01-21 04:03:00|4449.95|4449.35|4450.2|4449.6|4450.32|4449.72|4449.82|4449.22|34
1642737790000|2022-01-21 04:03:10|4450.57|4449.97|4450.95|4450.35|4450.95|4450.35|4450.57|4449.97|79
1642737800000|2022-01-21 04:03:20|4451.2|4450.6|4451.2|4450.6|4451.45|4450.85|4451.2|4450.6|37
1642737810000|2022-01-21 04:03:30|4450.95|4450.35|4450.95|4450.35|4451.2|4450.6|4450.95|4450.35|13
1642737820000|2022-01-21 04:03:40|4450.7|4450.1|4451.2|4450.6|4451.2|4450.6|4450.57|4449.97|42
1642737830000|2022-01-21 04:03:50|4451.45|4450.85|4452.2|4451.6|4452.2|4451.6|4451.2|4450.6|128
1642737840000|2022-01-21 04:04:00|4452.45|4451.85|4451.7|4451.1|4452.45|4451.85|4451.7|4451.1|76
1642737850000|2022-01-21 04:04:10|4451.82|4451.22|4451.2|4450.6|4451.95|4451.35|4451.2|4450.6|43
1642737860000|2022-01-21 04:04:20|4451.7|4451.1|4452.2|4451.6|4452.2|4451.6|4451.7|4451.1|150
1642737870000|2022-01-21 04:04:30|4451.95|4451.35|4451.95|4451.35|4452.2|4451.6|4451.32|4450.72|179
1642737880000|2022-01-21 04:04:40|4451.7|4451.1|4451.82|4451.22|4451.95|4451.35|4451.7|4451.1|19
1642737890000|2022-01-21 04:04:50|4451.7|4451.1|4451.57|4450.97|4451.82|4451.22|4451.45|4450.85|49
1642737900000|2022-01-21 04:05:00|4451.7|4451.1|4452.2|4451.6|4452.2|4451.6|4451.7|4451.1|36
1642737910000|2022-01-21 04:05:10|4452.07|4451.47|4453.2|4452.6|4453.2|4452.6|4452.07|4451.47|122
1642737920000|2022-01-21 04:05:20|4453.45|4452.85|4452.95|4452.35|4453.45|4452.85|4452.95|4452.35|139
1642737930000|2022-01-21 04:05:30|4453.2|4452.6|4454.45|4453.85|4454.45|4453.85|4453.2|4452.6|78
1642737940000|2022-01-21 04:05:40|4454.2|4453.6|4453.95|4453.35|4454.45|4453.85|4453.95|4453.35|88
1642737950000|2022-01-21 04:05:50|4454.2|4453.6|4453.95|4453.35|4454.2|4453.6|4453.95|4453.35|40
1642737960000|2022-01-21 04:06:00|4454.07|4453.47|4454.45|4453.85|4454.45|4453.85|4454.07|4453.47|28
1642737970000|2022-01-21 04:06:10|4454.32|4453.72|4453.95|4453.35|4454.7|4454.1|4453.95|4453.35|162
1642737980000|2022-01-21 04:06:20|4454.07|4453.47|4454.7|4454.1|4454.82|4454.22|4453.95|4453.35|55
1642737990000|2022-01-21 04:06:30|4454.57|4453.97|4454.57|4453.97|4455.2|4454.6|4454.45|4453.85|155
1642738000000|2022-01-21 04:06:40|4454.45|4453.85|4455.2|4454.6|4455.2|4454.6|4454.45|4453.85|77
1642738010000|2022-01-21 04:06:50|4455.45|4454.85|4454.7|4454.1|4455.45|4454.85|4454.7|4454.1|62
1642738020000|2022-01-21 04:07:00|4454.82|4454.22|4454.95|4454.35|4455.2|4454.6|4454.82|4454.22|13
1642738030000|2022-01-21 04:07:10|||||||||4
1642738040000|2022-01-21 04:07:20|4455.2|4454.6|4454.95|4454.35|4455.2|4454.6|4454.95|4454.35|35
1642738050000|2022-01-21 04:07:30|4454.7|4454.1|4454.95|4454.35|4454.95|4454.35|4454.7|4454.1|49
1642738060000|2022-01-21 04:07:40|4455.7|4455.1|4456.07|4455.47|4456.45|4455.85|4455.7|4455.1|238
1642738070000|2022-01-21 04:07:50|4456.2|4455.6|4456.95|4456.35|4456.95|4456.35|4456.2|4455.6|215
1642738080000|2022-01-21 04:08:00|4457.2|4456.6|4457.32|4456.72|4457.7|4457.1|4457.2|4456.6|157
1642738090000|2022-01-21 04:08:10|4457.2|4456.6|4457.45|4456.85|4457.7|4457.1|4457.2|4456.6|190
1642738100000|2022-01-21 04:08:20|4457.2|4456.6|4457.07|4456.47|4457.45|4456.85|4456.82|4456.22|107
1642738110000|2022-01-21 04:08:30|4457.2|4456.6|4457.07|4456.47|4457.2|4456.6|4456.95|4456.35|78
1642738120000|2022-01-21 04:08:40|4457.2|4456.6|4456.95|4456.35|4457.2|4456.6|4456.95|4456.35|16
1642738130000|2022-01-21 04:08:50|4457.07|4456.47|4457.57|4456.97|4457.7|4457.1|4456.95|4456.35|83
1642738140000|2022-01-21 04:09:00|4457.45|4456.85|4458.2|4457.6|4458.2|4457.6|4457.45|4456.85|104
1642738150000|2022-01-21 04:09:10|4457.95|4457.35|4457.95|4457.35|4458.2|4457.6|4457.7|4457.1|92
1642738160000|2022-01-21 04:09:20|4458.2|4457.6|4457.82|4457.22|4458.2|4457.6|4457.57|4456.97|231
1642738170000|2022-01-21 04:09:30|4457.7|4457.1|4458.2|4457.6|4458.2|4457.6|4457.7|4457.1|31
1642738180000|2022-01-21 04:09:40|4457.95|4457.35|4457.95|4457.35|4457.95|4457.35|4457.95|4457.35|44
1642738190000|2022-01-21 04:09:50|4458.2|4457.6|4457.95|4457.35|4458.2|4457.6|4457.95|4457.35|37
1642738200000|2022-01-21 04:10:00|4457.7|4457.1|4458.2|4457.6|4458.2|4457.6|4457.7|4457.1|82
1642738210000|2022-01-21 04:10:10|4457.95|4457.35|4457.45|4456.85|4457.95|4457.35|4457.45|4456.85|56
1642738220000|2022-01-21 04:10:20|4457.32|4456.72|4456.7|4456.1|4457.45|4456.85|4456.7|4456.1|92
1642738230000|2022-01-21 04:10:30|4456.95|4456.35|4457.2|4456.6|4457.2|4456.6|4456.7|4456.1|83
1642738240000|2022-01-21 04:10:40|4457.07|4456.47|4456.95|4456.35|4457.2|4456.6|4456.95|4456.35|42
1642738250000|2022-01-21 04:10:50|4456.82|4456.22|4456.95|4456.35|4456.95|4456.35|4456.7|4456.1|30
1642738260000|2022-01-21 04:11:00|4456.7|4456.1|4456.82|4456.22|4457.2|4456.6|4456.7|4456.1|171
1642738270000|2022-01-21 04:11:10|4456.7|4456.1|4456.7|4456.1|4456.7|4456.1|4456.7|4456.1|99
1642738280000|2022-01-21 04:11:20|||||||||1
1642738290000|2022-01-21 04:11:30|||||||||66
1642738300000|2022-01-21 04:11:40|||||||||17
1642738320000|2022-01-21 04:12:00|||||||||110
1642738330000|2022-01-21 04:12:10|||||||||67
1642738340000|2022-01-21 04:12:20|||||||||5
1642738350000|2022-01-21 04:12:30|||||||||3
1642738360000|2022-01-21 04:12:40|4456.95|4456.35|4457.45|4456.85|4457.7|4457.1|4456.95|4456.35|274
1642738370000|2022-01-21 04:12:50|4457.2|4456.6|4457.57|4456.97|4457.7|4457.1|4456.95|4456.35|71
1642738380000|2022-01-21 04:13:00|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|5
1642738390000|2022-01-21 04:13:10|4457.7|4457.1|4458.2|4457.6|4458.2|4457.6|4457.7|4457.1|57
1642738400000|2022-01-21 04:13:20|||||||||56
1642738410000|2022-01-21 04:13:30|4458.32|4457.72|4458.2|4457.6|4458.45|4457.85|4458.2|4457.6|87
1642738420000|2022-01-21 04:13:40|4458.07|4457.47|4457.95|4457.35|4458.2|4457.6|4457.7|4457.1|83
1642738430000|2022-01-21 04:13:50|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|5
1642738440000|2022-01-21 04:14:00|4457.45|4456.85|4457.07|4456.47|4457.45|4456.85|4457.07|4456.47|53
1642738450000|2022-01-21 04:14:10|4456.95|4456.35|4456.7|4456.1|4457.2|4456.6|4456.7|4456.1|81
1642738460000|2022-01-21 04:14:20|4455.95|4455.35|4456.2|4455.6|4456.32|4455.72|4455.7|4455.1|232
1642738470000|2022-01-21 04:14:30|4455.95|4455.35|4455.82|4455.22|4456.07|4455.47|4455.82|4455.22|61
1642738480000|2022-01-21 04:14:40|4455.95|4455.35|4456.2|4455.6|4456.2|4455.6|4455.95|4455.35|11
1642738490000|2022-01-21 04:14:50|4456.07|4455.47|4455.95|4455.35|4456.07|4455.47|4455.82|4455.22|66
1642738500000|2022-01-21 04:15:00|4455.82|4455.22|4455.45|4454.85|4455.82|4455.22|4454.7|4454.1|162
1642738510000|2022-01-21 04:15:10|4455.7|4455.1|4454.95|4454.35|4455.7|4455.1|4454.7|4454.1|147
1642738520000|2022-01-21 04:15:20|4455.45|4454.85|4455.2|4454.6|4455.45|4454.85|4455.2|4454.6|61
1642738530000|2022-01-21 04:15:30|4455.32|4454.72|4455.2|4454.6|4455.45|4454.85|4455.2|4454.6|17
1642738540000|2022-01-21 04:15:40|4454.95|4454.35|4454.95|4454.35|4454.95|4454.35|4454.57|4453.97|61
1642738550000|2022-01-21 04:15:50|4454.7|4454.1|4455.2|4454.6|4455.2|4454.6|4454.7|4454.1|16
1642738560000|2022-01-21 04:16:00|4455.32|4454.72|4455.95|4455.35|4455.95|4455.35|4455.32|4454.72|39
1642738570000|2022-01-21 04:16:10|4455.82|4455.22|4455.45|4454.85|4456.07|4455.47|4455.32|4454.72|34
1642738580000|2022-01-21 04:16:20|4455.32|4454.72|4454.82|4454.22|4455.32|4454.72|4454.7|4454.1|62
1642738590000|2022-01-21 04:16:30|4454.7|4454.1|4454.7|4454.1|4454.82|4454.22|4454.7|4454.1|5
1642738600000|2022-01-21 04:16:40|4454.2|4453.6|4454.2|4453.6|4454.2|4453.6|4454.2|4453.6|11
1642738610000|2022-01-21 04:16:50|4453.95|4453.35|4453.95|4453.35|4453.95|4453.35|4453.95|4453.35|51
1642738620000|2022-01-21 04:17:00|4454.07|4453.47|4454.57|4453.97|4454.57|4453.97|4454.07|4453.47|7
1642738630000|2022-01-21 04:17:10|4454.7|4454.1|4454.45|4453.85|4454.7|4454.1|4454.45|4453.85|17
1642738640000|2022-01-21 04:17:20|4454.57|4453.97|4454.57|4453.97|4454.57|4453.97|4454.45|4453.85|4
1642738650000|2022-01-21 04:17:30|4454.45|4453.85|4454.32|4453.72|4454.57|4453.97|4454.2|4453.6|14
1642738660000|2022-01-21 04:17:40|4454.2|4453.6|4453.95|4453.35|4454.32|4453.72|4453.95|4453.35|15
1642738670000|2022-01-21 04:17:50|4453.7|4453.1|4453.45|4452.85|4453.95|4453.35|4453.45|4452.85|47
1642738680000|2022-01-21 04:18:00|4453.2|4452.6|4453.2|4452.6|4453.45|4452.85|4452.45|4451.85|169
1642738690000|2022-01-21 04:18:10|4453.32|4452.72|4453.7|4453.1|4453.7|4453.1|4452.95|4452.35|89
1642738700000|2022-01-21 04:18:20|4453.45|4452.85|4453.45|4452.85|4453.7|4453.1|4453.32|4452.72|16
1642738710000|2022-01-21 04:18:30|4453.32|4452.72|4453.45|4452.85|4453.7|4453.1|4453.2|4452.6|23
1642738720000|2022-01-21 04:18:40|4453.32|4452.72|4452.95|4452.35|4453.32|4452.72|4452.82|4452.22|48
1642738730000|2022-01-21 04:18:50|4452.82|4452.22|4451.7|4451.1|4452.95|4452.35|4451.57|4450.97|141
1642738740000|2022-01-21 04:19:00|4451.57|4450.97|4452.2|4451.6|4452.45|4451.85|4451.2|4450.6|186
1642738750000|2022-01-21 04:19:10|4452.32|4451.72|4453.57|4452.97|4453.57|4452.97|4452.32|4451.72|105
1642738760000|2022-01-21 04:19:20|4453.45|4452.85|4453.32|4452.72|4453.57|4452.97|4452.95|4452.35|19
1642738770000|2022-01-21 04:19:30|4453.2|4452.6|4453.07|4452.47|4453.32|4452.72|4452.95|4452.35|48
1642738780000|2022-01-21 04:19:40|4452.95|4452.35|4452.95|4452.35|4452.95|4452.35|4452.95|4452.35|5
1642738790000|2022-01-21 04:19:50|4452.7|4452.1|4452.45|4451.85|4452.7|4452.1|4452.45|4451.85|37
1642738800000|2022-01-21 04:20:00|4452.95|4452.35|4453.45|4452.85|4453.7|4453.1|4452.7|4452.1|93
1642738810000|2022-01-21 04:20:10|4453.32|4452.72|4453.32|4452.72|4453.45|4452.85|4453.2|4452.6|10
1642738820000|2022-01-21 04:20:20|4453.2|4452.6|4453.57|4452.97|4453.7|4453.1|4453.2|4452.6|36
1642738830000|2022-01-21 04:20:30|4453.7|4453.1|4453.57|4452.97|4453.95|4453.35|4453.57|4452.97|52
1642738840000|2022-01-21 04:20:40|4453.45|4452.85|4454.2|4453.6|4454.2|4453.6|4453.45|4452.85|26
1642738850000|2022-01-21 04:20:50|4454.07|4453.47|4454.2|4453.6|4454.45|4453.85|4454.07|4453.47|26
1642738860000|2022-01-21 04:21:00|4454.32|4453.72|4453.7|4453.1|4454.45|4453.85|4453.7|4453.1|33
1642738870000|2022-01-21 04:21:10|4453.45|4452.85|4453.57|4452.97|4453.7|4453.1|4453.45|4452.85|10
1642738880000|2022-01-21 04:21:20|4453.45|4452.85|4453.45|4452.85|4453.57|4452.97|4453.45|4452.85|0
1642738890000|2022-01-21 04:21:30|4453.7|4453.1|4453.07|4452.47|4453.95|4453.35|4452.95|4452.35|21
1642738900000|2022-01-21 04:21:40|4453.2|4452.6|4452.7|4452.1|4453.2|4452.6|4452.7|4452.1|15
1642738910000|2022-01-21 04:21:50|4452.57|4451.97|4451.7|4451.1|4452.7|4452.1|4451.7|4451.1|78
1642738920000|2022-01-21 04:22:00|4451.95|4451.35|4451.95|4451.35|4452.2|4451.6|4451.95|4451.35|35
1642738930000|2022-01-21 04:22:10|4452.07|4451.47|4451.95|4451.35|4452.07|4451.47|4451.45|4450.85|50
1642738940000|2022-01-21 04:22:20|4452.2|4451.6|4451.95|4451.35|4452.45|4451.85|4451.95|4451.35|43
1642738950000|2022-01-21 04:22:30|4451.82|4451.22|4451.7|4451.1|4451.95|4451.35|4451.7|4451.1|18
1642738960000|2022-01-21 04:22:40|4451.57|4450.97|4451.45|4450.85|4451.7|4451.1|4451.45|4450.85|14
1642738970000|2022-01-21 04:22:50|4451.32|4450.72|4451.32|4450.72|4451.45|4450.85|4451.2|4450.6|79
1642738980000|2022-01-21 04:23:00|4451.45|4450.85|4451.45|4450.85|4451.45|4450.85|4451.45|4450.85|6
1642738990000|2022-01-21 04:23:10|4451.57|4450.97|4451.2|4450.6|4451.57|4450.97|4450.95|4450.35|33
1642739000000|2022-01-21 04:23:20|4451.07|4450.47|4450.95|4450.35|4451.2|4450.6|4450.95|4450.35|26
1642739010000|2022-01-21 04:23:30|4450.82|4450.22|4451.2|4450.6|4451.2|4450.6|4450.7|4450.1|62
1642739020000|2022-01-21 04:23:40|4451.07|4450.47|4451.45|4450.85|4451.45|4450.85|4450.95|4450.35|37
1642739030000|2022-01-21 04:23:50|4451.57|4450.97|4451.7|4451.1|4451.7|4451.1|4451.57|4450.97|39
1642739040000|2022-01-21 04:24:00|4451.45|4450.85|4451.57|4450.97|4451.7|4451.1|4451.45|4450.85|30
1642739050000|2022-01-21 04:24:10|4451.7|4451.1|4451.45|4450.85|4451.7|4451.1|4451.32|4450.72|9
1642739060000|2022-01-21 04:24:20|4451.32|4450.72|4451.45|4450.85|4451.45|4450.85|4451.2|4450.6|18
1642739070000|2022-01-21 04:24:30|4451.32|4450.72|4451.2|4450.6|4451.45|4450.85|4451.2|4450.6|8
1642739080000|2022-01-21 04:24:40|4451.32|4450.72|4451.45|4450.85|4451.45|4450.85|4451.2|4450.6|7
1642739090000|2022-01-21 04:24:50|4451.95|4451.35|4451.95|4451.35|4452.45|4451.85|4451.95|4451.35|75
1642739100000|2022-01-21 04:25:00|4452.07|4451.47|4452.2|4451.6|4452.2|4451.6|4451.95|4451.35|8
1642739110000|2022-01-21 04:25:10|4452.32|4451.72|4452.07|4451.47|4452.45|4451.85|4452.07|4451.47|26
1642739120000|2022-01-21 04:25:20|4451.95|4451.35|4452.07|4451.47|4452.07|4451.47|4451.7|4451.1|20
1642739130000|2022-01-21 04:25:30|4452.2|4451.6|4452.2|4451.6|4452.2|4451.6|4451.95|4451.35|10
1642739140000|2022-01-21 04:25:40|4452.07|4451.47|4452.2|4451.6|4452.2|4451.6|4451.95|4451.35|11
1642739150000|2022-01-21 04:25:50|4452.07|4451.47|4453.2|4452.6|4453.2|4452.6|4452.07|4451.47|35
1642739160000|2022-01-21 04:26:00|4453.45|4452.85|4452.45|4451.85|4453.45|4452.85|4452.45|4451.85|73
1642739170000|2022-01-21 04:26:10|4452.2|4451.6|4451.7|4451.1|4452.2|4451.6|4451.57|4450.97|26
1642739180000|2022-01-21 04:26:20|4450.95|4450.35|4450.45|4449.85|4450.95|4450.35|4450.2|4449.6|181
1642739190000|2022-01-21 04:26:30|4450.7|4450.1|4450.45|4449.85|4450.7|4450.1|4450.45|4449.85|31
1642739200000|2022-01-21 04:26:40|4450.2|4449.6|4449.7|4449.1|4450.2|4449.6|4449.7|4449.1|61
1642739210000|2022-01-21 04:26:50|4449.45|4448.85|4449.95|4449.35|4449.95|4449.35|4449.45|4448.85|37
1642739220000|2022-01-21 04:27:00|4450.2|4449.6|4449.95|4449.35|4450.2|4449.6|4449.7|4449.1|96
1642739230000|2022-01-21 04:27:10|4450.45|4449.85|4450.95|4450.35|4450.95|4450.35|4450.45|4449.85|54
1642739240000|2022-01-21 04:27:20|4450.7|4450.1|4451.2|4450.6|4451.2|4450.6|4450.7|4450.1|18
1642739250000|2022-01-21 04:27:30|4451.32|4450.72|4451.7|4451.1|4451.7|4451.1|4450.95|4450.35|94
1642739260000|2022-01-21 04:27:40|4452.2|4451.6|4452.2|4451.6|4452.32|4451.72|4452.2|4451.6|31
1642739270000|2022-01-21 04:27:50|4452.45|4451.85|4452.7|4452.1|4452.7|4452.1|4452.45|4451.85|32
1642739280000|2022-01-21 04:28:00|4452.82|4452.22|4452.95|4452.35|4452.95|4452.35|4452.57|4451.97|36
1642739290000|2022-01-21 04:28:10|4453.2|4452.6|4452.95|4452.35|4453.45|4452.85|4452.95|4452.35|68
1642739300000|2022-01-21 04:28:20|4453.2|4452.6|4453.2|4452.6|4453.45|4452.85|4453.2|4452.6|51
1642739310000|2022-01-21 04:28:30|4453.45|4452.85|4453.2|4452.6|4453.95|4453.35|4453.07|4452.47|21
1642739320000|2022-01-21 04:28:40|4453.45|4452.85|4453.57|4452.97|4453.7|4453.1|4453.45|4452.85|21
1642739330000|2022-01-21 04:28:50|4453.45|4452.85|4453.7|4453.1|4453.95|4453.35|4453.45|4452.85|39
1642739340000|2022-01-21 04:29:00|4453.95|4453.35|4453.82|4453.22|4453.95|4453.35|4453.7|4453.1|20
1642739350000|2022-01-21 04:29:10|4453.7|4453.1|4453.95|4453.35|4453.95|4453.35|4453.7|4453.1|3
1642739360000|2022-01-21 04:29:20|4453.82|4453.22|4453.95|4453.35|4453.95|4453.35|4453.7|4453.1|8
1642739370000|2022-01-21 04:29:30|4454.07|4453.47|4453.95|4453.35|4454.2|4453.6|4453.95|4453.35|5
1642739380000|2022-01-21 04:29:40|4453.7|4453.1|4453.7|4453.1|4454.2|4453.6|4453.7|4453.1|33
1642739390000|2022-01-21 04:29:50|4453.95|4453.35|4453.57|4452.97|4454.07|4453.47|4453.57|4452.97|13
1642739400000|2022-01-21 04:30:00|4453.7|4453.1|4453.07|4452.47|4453.7|4453.1|4453.07|4452.47|27
1642739410000|2022-01-21 04:30:10|4452.95|4452.35|4453.7|4453.1|4453.95|4453.35|4452.95|4452.35|20
1642739420000|2022-01-21 04:30:20|4453.95|4453.35|4453.7|4453.1|4453.95|4453.35|4453.57|4452.97|29
1642739430000|2022-01-21 04:30:30|4453.82|4453.22|4453.95|4453.35|4453.95|4453.35|4453.57|4452.97|13
1642739440000|2022-01-21 04:30:40|4454.2|4453.6|4455.2|4454.6|4455.2|4454.6|4454.2|4453.6|107
1642739450000|2022-01-21 04:30:50|4455.45|4454.85|4455.7|4455.1|4455.95|4455.35|4455.45|4454.85|54
1642739460000|2022-01-21 04:31:00|4455.45|4454.85|4456.2|4455.6|4456.2|4455.6|4455.2|4454.6|60
1642739470000|2022-01-21 04:31:10|4456.07|4455.47|4455.95|4455.35|4456.07|4455.47|4455.95|4455.35|14
1642739480000|2022-01-21 04:31:20|4456.07|4455.47|4455.82|4455.22|4456.07|4455.47|4455.45|4454.85|54
1642739490000|2022-01-21 04:31:30|4455.7|4455.1|4455.82|4455.22|4455.95|4455.35|4455.7|4455.1|15
1642739500000|2022-01-21 04:31:40|4455.7|4455.1|4455.82|4455.22|4455.95|4455.35|4455.7|4455.1|12
1642739510000|2022-01-21 04:31:50|4455.95|4455.35|4456.2|4455.6|4456.2|4455.6|4455.7|4455.1|39
1642739520000|2022-01-21 04:32:00|4456.45|4455.85|4456.7|4456.1|4457.2|4456.6|4456.45|4455.85|117
1642739530000|2022-01-21 04:32:10|4456.45|4455.85|4456.45|4455.85|4456.95|4456.35|4456.45|4455.85|45
1642739540000|2022-01-21 04:32:20|4456.57|4455.97|4456.07|4455.47|4456.57|4455.97|4456.07|4455.47|27
1642739550000|2022-01-21 04:32:30|4455.95|4455.35|4455.95|4455.35|4456.2|4455.6|4455.95|4455.35|27
1642739560000|2022-01-21 04:32:40|4456.07|4455.47|4456.07|4455.47|4456.07|4455.47|4455.95|4455.35|3
1642739570000|2022-01-21 04:32:50|4455.95|4455.35|4455.45|4454.85|4455.95|4455.35|4455.32|4454.72|57
1642739580000|2022-01-21 04:33:00|4455.32|4454.72|4454.7|4454.1|4455.32|4454.72|4454.45|4453.85|60
1642739590000|2022-01-21 04:33:10|4454.45|4453.85|4453.95|4453.35|4454.7|4454.1|4453.82|4453.22|49
1642739600000|2022-01-21 04:33:20|4453.82|4453.22|4454.32|4453.72|4454.45|4453.85|4453.7|4453.1|20
1642739610000|2022-01-21 04:33:30|4453.57|4452.97|4453.45|4452.85|4453.7|4453.1|4453.45|4452.85|60
1642739620000|2022-01-21 04:33:40|4453.7|4453.1|4453.95|4453.35|4454.07|4453.47|4453.7|4453.1|14
1642739630000|2022-01-21 04:33:50|4454.07|4453.47|4454.57|4453.97|4454.7|4454.1|4454.07|4453.47|21
1642739640000|2022-01-21 04:34:00|4454.7|4454.1|4455.45|4454.85|4455.45|4454.85|4454.7|4454.1|37
1642739650000|2022-01-21 04:34:10|4455.2|4454.6|4454.95|4454.35|4455.57|4454.97|4454.95|4454.35|22
1642739660000|2022-01-21 04:34:20|4454.82|4454.22|4454.57|4453.97|4455.07|4454.47|4454.45|4453.85|21
1642739670000|2022-01-21 04:34:30|4454.7|4454.1|4454.07|4453.47|4454.82|4454.22|4454.07|4453.47|12
1642739680000|2022-01-21 04:34:40|4454.2|4453.6|4453.95|4453.35|4454.2|4453.6|4453.95|4453.35|11
1642739690000|2022-01-21 04:34:50|4452.95|4452.35|4453.07|4452.47|4453.2|4452.6|4452.82|4452.22|145
1642739700000|2022-01-21 04:35:00|4452.95|4452.35|4453.07|4452.47|4453.2|4452.6|4452.95|4452.35|7
1642739710000|2022-01-21 04:35:10|4453.2|4452.6|4453.57|4452.97|4453.95|4453.35|4453.2|4452.6|33
1642739720000|2022-01-21 04:35:20|4453.7|4453.1|4453.82|4453.22|4453.95|4453.35|4453.45|4452.85|13
1642739730000|2022-01-21 04:35:30|4453.7|4453.1|4453.57|4452.97|4453.82|4453.22|4453.57|4452.97|10
1642739740000|2022-01-21 04:35:40|4453.45|4452.85|4453.45|4452.85|4453.45|4452.85|4453.2|4452.6|4
1642739750000|2022-01-21 04:35:50|4453.95|4453.35|4453.95|4453.35|4453.95|4453.35|4453.95|4453.35|29
1642739760000|2022-01-21 04:36:00|4454.07|4453.47|4453.95|4453.35|4454.2|4453.6|4453.95|4453.35|65
1642739770000|2022-01-21 04:36:10|4454.2|4453.6|4454.32|4453.72|4454.32|4453.72|4454.2|4453.6|8
1642739780000|2022-01-21 04:36:20|4454.2|4453.6|4453.7|4453.1|4454.2|4453.6|4453.7|4453.1|1
1642739790000|2022-01-21 04:36:30|4453.82|4453.22|4453.82|4453.22|4453.82|4453.22|4453.7|4453.1|6
1642739800000|2022-01-21 04:36:40|4453.95|4453.35|4452.95|4452.35|4453.95|4453.35|4452.95|4452.35|24
1642739810000|2022-01-21 04:36:50|4453.07|4452.47|4453.32|4452.72|4453.45|4452.85|4453.07|4452.47|9
1642739820000|2022-01-21 04:37:00|4453.45|4452.85|4454.32|4453.72|4454.32|4453.72|4453.45|4452.85|13
1642739830000|2022-01-21 04:37:10|4454.45|4453.85|4453.95|4453.35|4454.45|4453.85|4453.95|4453.35|6
1642739850000|2022-01-21 04:37:30|4453.32|4452.72|4452.95|4452.35|4453.45|4452.85|4452.95|4452.35|33
1642739860000|2022-01-21 04:37:40|4453.07|4452.47|4453.32|4452.72|4453.32|4452.72|4452.95|4452.35|6
1642739870000|2022-01-21 04:37:50|4453.2|4452.6|4453.45|4452.85|4453.57|4452.97|4453.2|4452.6|2
1642739880000|2022-01-21 04:38:00|4453.57|4452.97|4453.07|4452.47|4453.57|4452.97|4452.95|4452.35|4
1642739890000|2022-01-21 04:38:10|4453.2|4452.6|4453.57|4452.97|4453.7|4453.1|4453.2|4452.6|9
1642739900000|2022-01-21 04:38:20|4453.45|4452.85|4453.45|4452.85|4453.7|4453.1|4453.2|4452.6|4
1642739910000|2022-01-21 04:38:30|4453.7|4453.1|4453.45|4452.85|4453.82|4453.22|4453.32|4452.72|9
1642739920000|2022-01-21 04:38:40|4453.7|4453.1|4453.57|4452.97|4453.7|4453.1|4453.2|4452.6|8
1642739930000|2022-01-21 04:38:50|4453.7|4453.1|4454.2|4453.6|4454.2|4453.6|4453.7|4453.1|6
1642739940000|2022-01-21 04:39:00|4454.07|4453.47|4454.2|4453.6|4454.2|4453.6|4453.95|4453.35|8
1642739950000|2022-01-21 04:39:10|4454.45|4453.85|4454.82|4454.22|4455.2|4454.6|4454.45|4453.85|35
1642739960000|2022-01-21 04:39:20|4454.95|4454.35|4455.45|4454.85|4455.57|4454.97|4454.95|4454.35|31
1642739970000|2022-01-21 04:39:30|4455.32|4454.72|4455.07|4454.47|4455.32|4454.72|4455.07|4454.47|4
1642739980000|2022-01-21 04:39:40|4455.2|4454.6|4454.7|4454.1|4455.2|4454.6|4454.57|4453.97|17
1642739990000|2022-01-21 04:39:50|4454.45|4453.85|4454.7|4454.1|4454.7|4454.1|4454.45|4453.85|7
1642740000000|2022-01-21 04:40:00|4454.57|4453.97|4454.32|4453.72|4454.7|4454.1|4454.32|4453.72|8
1642740010000|2022-01-21 04:40:10|4454.45|4453.85|4454.95|4454.35|4454.95|4454.35|4454.45|4453.85|20
1642740020000|2022-01-21 04:40:20|4454.82|4454.22|4454.57|4453.97|4454.82|4454.22|4454.57|4453.97|4
1642740030000|2022-01-21 04:40:30|4454.45|4453.85|4454.57|4453.97|4454.57|4453.97|4454.45|4453.85|3
1642740040000|2022-01-21 04:40:40|4454.7|4454.1|4454.57|4453.97|4454.7|4454.1|4454.45|4453.85|4
1642740050000|2022-01-21 04:40:50|4454.7|4454.1|4453.7|4453.1|4454.7|4454.1|4453.45|4452.85|52
1642740060000|2022-01-21 04:41:00|4453.57|4452.97|4453.07|4452.47|4453.95|4453.35|4452.95|4452.35|46
1642740070000|2022-01-21 04:41:10|4452.95|4452.35|4452.32|4451.72|4452.95|4452.35|4452.32|4451.72|47
1642740080000|2022-01-21 04:41:20|4452.2|4451.6|4452.95|4452.35|4453.45|4452.85|4452.2|4451.6|58
1642740090000|2022-01-21 04:41:30|4452.7|4452.1|4452.82|4452.22|4452.95|4452.35|4452.7|4452.1|16
1642740100000|2022-01-21 04:41:40|4452.95|4452.35|4452.95|4452.35|4453.2|4452.6|4452.95|4452.35|7
1642740110000|2022-01-21 04:41:50|4453.2|4452.6|4453.2|4452.6|4453.2|4452.6|4452.95|4452.35|10
1642740120000|2022-01-21 04:42:00|4453.45|4452.85|4453.32|4452.72|4453.45|4452.85|4453.2|4452.6|13
1642740130000|2022-01-21 04:42:10|4453.2|4452.6|4453.45|4452.85|4453.7|4453.1|4453.2|4452.6|8
1642740140000|2022-01-21 04:42:20|4453.32|4452.72|4453.45|4452.85|4453.57|4452.97|4453.32|4452.72|6
1642740150000|2022-01-21 04:42:30|4453.2|4452.6|4452.95|4452.35|4453.2|4452.6|4452.95|4452.35|8
1642740160000|2022-01-21 04:42:40|4453.32|4452.72|4453.45|4452.85|4453.57|4452.97|4453.32|4452.72|31
1642740170000|2022-01-21 04:42:50|4453.57|4452.97|4454.07|4453.47|4454.07|4453.47|4453.45|4452.85|20
1642740180000|2022-01-21 04:43:00|4453.95|4453.35|4454.2|4453.6|4454.32|4453.72|4453.95|4453.35|9
1642740190000|2022-01-21 04:43:10|4454.07|4453.47|4453.45|4452.85|4454.07|4453.47|4452.95|4452.35|17
1642740200000|2022-01-21 04:43:20|4453.32|4452.72|4453.2|4452.6|4453.32|4452.72|4452.95|4452.35|10
1642740210000|2022-01-21 04:43:30|4452.95|4452.35|4453.07|4452.47|4453.7|4453.1|4452.95|4452.35|41
1642740220000|2022-01-21 04:43:40|4452.57|4451.97|4451.2|4450.6|4452.57|4451.97|4450.95|4450.35|197
1642740230000|2022-01-21 04:43:50|4451.45|4450.85|4451.45|4450.85|4451.7|4451.1|4451.2|4450.6|131
1642740240000|2022-01-21 04:44:00|4451.57|4450.97|4451.45|4450.85|4451.7|4451.1|4451.45|4450.85|41
1642740250000|2022-01-21 04:44:10|4451.32|4450.72|4451.45|4450.85|4451.45|4450.85|4451.32|4450.72|12
1642740260000|2022-01-21 04:44:20|4451.32|4450.72|4451.95|4451.35|4451.95|4451.35|4451.2|4450.6|29
1642740270000|2022-01-21 04:44:30|4451.7|4451.1|4451.57|4450.97|4451.7|4451.1|4451.2|4450.6|23
1642740280000|2022-01-21 04:44:40|4451.45|4450.85|4451.95|4451.35|4451.95|4451.35|4451.45|4450.85|10
1642740290000|2022-01-21 04:44:50|4451.82|4451.22|4451.7|4451.1|4451.82|4451.22|4451.7|4451.1|12
1642740300000|2022-01-21 04:45:00|4451.82|4451.22|4451.95|4451.35|4451.95|4451.35|4451.82|4451.22|7
1642740310000|2022-01-21 04:45:10|4452.2|4451.6|4452.57|4451.97|4452.57|4451.97|4452.07|4451.47|86
1642740320000|2022-01-21 04:45:20|4452.7|4452.1|4451.7|4451.1|4452.7|4452.1|4451.7|4451.1|38
1642740330000|2022-01-21 04:45:30|4451.57|4450.97|4451.95|4451.35|4451.95|4451.35|4451.45|4450.85|33
1642740340000|2022-01-21 04:45:40|4451.82|4451.22|4451.7|4451.1|4451.95|4451.35|4451.7|4451.1|14
1642740350000|2022-01-21 04:45:50|4451.82|4451.22|4452.2|4451.6|4452.2|4451.6|4451.82|4451.22|6
1642740360000|2022-01-21 04:46:00|4452.32|4451.72|4452.82|4452.22|4452.82|4452.22|4452.2|4451.6|14
1642740370000|2022-01-21 04:46:10|4452.57|4451.97|4452.2|4451.6|4452.7|4452.1|4452.2|4451.6|15
1642740380000|2022-01-21 04:46:20|4452.45|4451.85|4452.57|4451.97|4452.7|4452.1|4452.2|4451.6|33
1642740390000|2022-01-21 04:46:30|4452.45|4451.85|4452.57|4451.97|4452.57|4451.97|4452.32|4451.72|1
1642740400000|2022-01-21 04:46:40|4452.7|4452.1|4452.7|4452.1|4452.82|4452.22|4452.7|4452.1|3
1642740410000|2022-01-21 04:46:50|4452.57|4451.97|4452.7|4452.1|4452.7|4452.1|4452.57|4451.97|9
1642740420000|2022-01-21 04:47:00|4452.82|4452.22|4452.45|4451.85|4452.82|4452.22|4452.32|4451.72|29
1642740430000|2022-01-21 04:47:10|4452.57|4451.97|4452.2|4451.6|4452.7|4452.1|4452.2|4451.6|18
1642740440000|2022-01-21 04:47:20|4452.7|4452.1|4452.45|4451.85|4452.7|4452.1|4452.45|4451.85|33
1642740450000|2022-01-21 04:47:30|4452.2|4451.6|4452.45|4451.85|4452.45|4451.85|4452.2|4451.6|23
1642740460000|2022-01-21 04:47:40|4452.57|4451.97|4452.57|4451.97|4452.57|4451.97|4452.57|4451.97|3
1642740470000|2022-01-21 04:47:50|4451.95|4451.35|4451.45|4450.85|4451.95|4451.35|4451.2|4450.6|87
1642740480000|2022-01-21 04:48:00|4451.32|4450.72|4451.57|4450.97|4451.7|4451.1|4450.95|4450.35|64
1642740490000|2022-01-21 04:48:10|4451.7|4451.1|4450.7|4450.1|4451.7|4451.1|4450.7|4450.1|20
1642740500000|2022-01-21 04:48:20|4450.82|4450.22|4450.7|4450.1|4450.95|4450.35|4450.7|4450.1|32
1642740510000|2022-01-21 04:48:30|4450.82|4450.22|4450.07|4449.47|4450.82|4450.22|4449.95|4449.35|41
1642740520000|2022-01-21 04:48:40|4449.95|4449.35|4450.32|4449.72|4450.45|4449.85|4449.95|4449.35|11
1642740530000|2022-01-21 04:48:50|4450.2|4449.6|4448.57|4447.97|4450.32|4449.72|4447.95|4447.35|378
1642740540000|2022-01-21 04:49:00|4448.7|4448.1|4448.32|4447.72|4449.45|4448.85|4448.07|4447.47|71
1642740550000|2022-01-21 04:49:10|4448.95|4448.35|4449.95|4449.35|4449.95|4449.35|4448.7|4448.1|102
1642740560000|2022-01-21 04:49:20|4449.82|4449.22|4450.07|4449.47|4450.45|4449.85|4449.57|4448.97|49
1642740570000|2022-01-21 04:49:30|4449.95|4449.35|4449.82|4449.22|4449.95|4449.35|4449.7|4449.1|73
1642740580000|2022-01-21 04:49:40|4449.7|4449.1|4449.7|4449.1|4450.2|4449.6|4449.57|4448.97|11
1642740590000|2022-01-21 04:49:50|4449.57|4448.97|4449.57|4448.97|4449.57|4448.97|4449.07|4448.47|14
1642740600000|2022-01-21 04:50:00|4449.45|4448.85|4449.82|4449.22|4449.95|4449.35|4449.45|4448.85|10
1642740610000|2022-01-21 04:50:10|4449.7|4449.1|4449.82|4449.22|4449.95|4449.35|4449.45|4448.85|15
1642740620000|2022-01-21 04:50:20|4449.95|4449.35|4449.7|4449.1|4449.95|4449.35|4449.57|4448.97|7
1642740630000|2022-01-21 04:50:30|4449.57|4448.97|4449.45|4448.85|4449.82|4449.22|4449.45|4448.85|15
1642740640000|2022-01-21 04:50:40|4449.2|4448.6|4448.95|4448.35|4449.2|4448.6|4448.7|4448.1|31
1642740650000|2022-01-21 04:50:50|4448.82|4448.22|4449.45|4448.85|4449.45|4448.85|4448.82|4448.22|64
1642740660000|2022-01-21 04:51:00|4449.7|4449.1|4450.2|4449.6|4450.2|4449.6|4449.7|4449.1|53
1642740670000|2022-01-21 04:51:10|4450.07|4449.47|4449.7|4449.1|4450.07|4449.47|4449.7|4449.1|18
1642740680000|2022-01-21 04:51:20|4449.82|4449.22|4449.32|4448.72|4449.82|4449.22|4449.32|4448.72|6
1642740690000|2022-01-21 04:51:30|4449.2|4448.6|4448.95|4448.35|4449.32|4448.72|4448.95|4448.35|12
1642740700000|2022-01-21 04:51:40|4448.45|4447.85|4448.57|4447.97|4448.57|4447.97|4448.2|4447.6|97
1642740710000|2022-01-21 04:51:50|4448.45|4447.85|4449.2|4448.6|4449.45|4448.85|4448.45|4447.85|52
1642740720000|2022-01-21 04:52:00|4449.32|4448.72|4449.2|4448.6|4449.32|4448.72|4448.95|4448.35|14
1642740730000|2022-01-21 04:52:10|4449.32|4448.72|4449.7|4449.1|4449.7|4449.1|4449.32|4448.72|2
1642740740000|2022-01-21 04:52:20|4449.95|4449.35|4449.7|4449.1|4449.95|4449.35|4449.45|4448.85|27
1642740750000|2022-01-21 04:52:30|4449.82|4449.22|4449.95|4449.35|4449.95|4449.35|4449.45|4448.85|18
1642740760000|2022-01-21 04:52:40|4450.07|4449.47|4449.57|4448.97|4450.07|4449.47|4449.45|4448.85|18
1642740770000|2022-01-21 04:52:50|4449.7|4449.1|4449.45|4448.85|4449.82|4449.22|4449.45|4448.85|5
1642740780000|2022-01-21 04:53:00|4449.7|4449.1|4449.2|4448.6|4449.7|4449.1|4449.2|4448.6|9
1642740790000|2022-01-21 04:53:10|4449.07|4448.47|4449.07|4448.47|4449.2|4448.6|4448.95|4448.35|2
1642740800000|2022-01-21 04:53:20|4448.95|4448.35|4449.7|4449.1|4450.2|4449.6|4448.95|4448.35|30
1642740810000|2022-01-21 04:53:30|4449.57|4448.97|4449.82|4449.22|4449.95|4449.35|4449.57|4448.97|10
1642740820000|2022-01-21 04:53:40|4449.95|4449.35|4449.95|4449.35|4449.95|4449.35|4449.82|4449.22|9
1642740830000|2022-01-21 04:53:50|||||||||1
1642740840000|2022-01-21 04:54:00|4449.82|4449.22|4450.45|4449.85|4450.45|4449.85|4449.7|4449.1|19
1642740850000|2022-01-21 04:54:10|4450.32|4449.72|4449.95|4449.35|4450.32|4449.72|4449.95|4449.35|20
1642740860000|2022-01-21 04:54:20|4450.2|4449.6|4450.2|4449.6|4450.45|4449.85|4450.2|4449.6|30
1642740870000|2022-01-21 04:54:30|4450.32|4449.72|4450.45|4449.85|4450.45|4449.85|4450.07|4449.47|4
1642740880000|2022-01-21 04:54:40|4450.95|4450.35|4450.95|4450.35|4451.2|4450.6|4450.7|4450.1|43
1642740890000|2022-01-21 04:54:50|4450.82|4450.22|4450.45|4449.85|4450.82|4450.22|4450.32|4449.72|8
1642740900000|2022-01-21 04:55:00|4450.32|4449.72|4450.2|4449.6|4450.45|4449.85|4450.2|4449.6|4
1642740910000|2022-01-21 04:55:10|4450.07|4449.47|4450.45|4449.85|4450.45|4449.85|4449.95|4449.35|15
1642740920000|2022-01-21 04:55:20|4450.7|4450.1|4450.45|4449.85|4450.7|4450.1|4450.45|4449.85|5
1642740930000|2022-01-21 04:55:30|4450.2|4449.6|4450.57|4449.97|4450.57|4449.97|4450.2|4449.6|6
1642740940000|2022-01-21 04:55:40|4450.45|4449.85|4450.7|4450.1|4450.7|4450.1|4450.45|4449.85|0
1642740950000|2022-01-21 04:55:50|4450.95|4450.35|4450.95|4450.35|4450.95|4450.35|4450.95|4450.35|11
1642740960000|2022-01-21 04:56:00|||||||||2
1642740970000|2022-01-21 04:56:10|4451.2|4450.6|4450.95|4450.35|4451.2|4450.6|4450.95|4450.35|4
1642740980000|2022-01-21 04:56:20|4451.07|4450.47|4450.95|4450.35|4451.07|4450.47|4450.82|4450.22|19
1642740990000|2022-01-21 04:56:30|4451.07|4450.47|4450.82|4450.22|4451.07|4450.47|4450.82|4450.22|6
1642741000000|2022-01-21 04:56:40|4450.7|4450.1|4450.7|4450.1|4450.7|4450.1|4450.45|4449.85|3
1642741010000|2022-01-21 04:56:50|4451.2|4450.6|4451.82|4451.22|4451.95|4451.35|4451.2|4450.6|53
1642741020000|2022-01-21 04:57:00|4451.95|4451.35|4451.82|4451.22|4451.95|4451.35|4451.7|4451.1|13
1642741030000|2022-01-21 04:57:10|4451.7|4451.1|4451.7|4451.1|4451.95|4451.35|4451.7|4451.1|22
1642741040000|2022-01-21 04:57:20|4451.95|4451.35|4452.2|4451.6|4452.2|4451.6|4451.95|4451.35|14
1642741050000|2022-01-21 04:57:30|4452.32|4451.72|4452.7|4452.1|4452.82|4452.22|4452.2|4451.6|55
1642741060000|2022-01-21 04:57:40|4452.45|4451.85|4452.95|4452.35|4453.2|4452.6|4452.32|4451.72|67
1642741070000|2022-01-21 04:57:50|4453.07|4452.47|4452.82|4452.22|4453.07|4452.47|4452.7|4452.1|16
1642741080000|2022-01-21 04:58:00|4452.7|4452.1|4452.45|4451.85|4452.82|4452.22|4452.32|4451.72|156
1642741090000|2022-01-21 04:58:10|4452.32|4451.72|4451.95|4451.35|4452.45|4451.85|4451.7|4451.1|18
1642741100000|2022-01-21 04:58:20|4451.82|4451.22|4451.45|4450.85|4451.82|4451.22|4451.45|4450.85|14
1642741110000|2022-01-21 04:58:30|4451.57|4450.97|4451.07|4450.47|4451.95|4451.35|4450.95|4450.35|104
1642741120000|2022-01-21 04:58:40|4451.2|4450.6|4451.2|4450.6|4451.2|4450.6|4451.2|4450.6|1
1642741130000|2022-01-21 04:58:50|4451.07|4450.47|4450.95|4450.35|4451.07|4450.47|4450.7|4450.1|10
1642741140000|2022-01-21 04:59:00|4450.82|4450.22|4450.82|4450.22|4450.95|4450.35|4450.7|4450.1|13
1642741150000|2022-01-21 04:59:10|4450.95|4450.35|4450.45|4449.85|4450.95|4450.35|4450.45|4449.85|17
1642741160000|2022-01-21 04:59:20|4450.7|4450.1|4450.45|4449.85|4450.95|4450.35|4450.45|4449.85|13
1642741170000|2022-01-21 04:59:30|4450.82|4450.22|4450.82|4450.22|4450.82|4450.22|4450.7|4450.1|12
1642741180000|2022-01-21 04:59:40|4450.7|4450.1|4450.45|4449.85|4450.7|4450.1|4450.32|4449.72|20
1642741190000|2022-01-21 04:59:50|4450.32|4449.72|4450.57|4449.97|4450.57|4449.97|4450.07|4449.47|17
1642741200000|2022-01-21 05:00:00|4450.45|4449.85|4450.2|4449.6|4450.45|4449.85|4450.07|4449.47|20
1642741210000|2022-01-21 05:00:10|4450.07|4449.47|4449.45|4448.85|4450.07|4449.47|4449.45|4448.85|36
1642741220000|2022-01-21 05:00:20|4449.95|4449.35|4449.7|4449.1|4450.2|4449.6|4449.7|4449.1|82
1642741230000|2022-01-21 05:00:30|4449.57|4448.97|4450.45|4449.85|4450.45|4449.85|4449.45|4448.85|81
1642741240000|2022-01-21 05:00:40|4450.57|4449.97|4451.2|4450.6|4451.2|4450.6|4450.57|4449.97|20
1642741250000|2022-01-21 05:00:50|4451.32|4450.72|4451.95|4451.35|4451.95|4451.35|4451.32|4450.72|30
1642741260000|2022-01-21 05:01:00|4452.07|4451.47|4453.2|4452.6|4453.2|4452.6|4452.07|4451.47|66
1642741270000|2022-01-21 05:01:10|4452.95|4452.35|4453.32|4452.72|4453.32|4452.72|4452.82|4452.22|32
1642741280000|2022-01-21 05:01:20|4453.2|4452.6|4452.95|4452.35|4453.45|4452.85|4452.95|4452.35|22
1642741290000|2022-01-21 05:01:30|4453.2|4452.6|4452.7|4452.1|4453.45|4452.85|4452.7|4452.1|28
1642741300000|2022-01-21 05:01:40|4452.2|4451.6|4452.7|4452.1|4452.7|4452.1|4452.2|4451.6|22
1642741310000|2022-01-21 05:01:50|4452.82|4452.22|4452.32|4451.72|4453.2|4452.6|4452.2|4451.6|46
1642741320000|2022-01-21 05:02:00|4452.45|4451.85|4452.95|4452.35|4453.2|4452.6|4452.32|4451.72|9
1642741330000|2022-01-21 05:02:10|4452.45|4451.85|4452.7|4452.1|4452.82|4452.22|4452.45|4451.85|8
1642741340000|2022-01-21 05:02:20|4452.95|4452.35|4452.32|4451.72|4452.95|4452.35|4452.32|4451.72|18
1642741350000|2022-01-21 05:02:30|4452.45|4451.85|4452.95|4452.35|4452.95|4452.35|4452.2|4451.6|8
1642741360000|2022-01-21 05:02:40|4452.82|4452.22|4452.82|4452.22|4452.82|4452.22|4452.32|4451.72|31
1642741370000|2022-01-21 05:02:50|4452.7|4452.1|4452.82|4452.22|4452.95|4452.35|4452.57|4451.97|21
1642741380000|2022-01-21 05:03:00|4452.7|4452.1|4452.82|4452.22|4452.95|4452.35|4452.57|4451.97|23
1642741390000|2022-01-21 05:03:10|4452.95|4452.35|4452.95|4452.35|4452.95|4452.35|4452.95|4452.35|1
1642741400000|2022-01-21 05:03:20|4452.7|4452.1|4452.7|4452.1|4452.7|4452.1|4452.45|4451.85|19
1642741410000|2022-01-21 05:03:30|4452.57|4451.97|4452.95|4452.35|4452.95|4452.35|4452.57|4451.97|39
1642741420000|2022-01-21 05:03:40|4453.2|4452.6|4453.2|4452.6|4453.32|4452.72|4453.2|4452.6|12
1642741430000|2022-01-21 05:03:50|4453.45|4452.85|4453.32|4452.72|4453.45|4452.85|4453.32|4452.72|17
1642741440000|2022-01-21 05:04:00|4453.2|4452.6|4453.45|4452.85|4453.45|4452.85|4453.2|4452.6|11
1642741450000|2022-01-21 05:04:10|4453.95|4453.35|4453.57|4452.97|4453.95|4453.35|4453.57|4452.97|65
1642741460000|2022-01-21 05:04:20|4453.45|4452.85|4453.2|4452.6|4453.45|4452.85|4453.2|4452.6|12
1642741470000|2022-01-21 05:04:30|4453.32|4452.72|4452.95|4452.35|4453.32|4452.72|4452.95|4452.35|15
1642741480000|2022-01-21 05:04:40|||||||||9
1642741490000|2022-01-21 05:04:50|4453.07|4452.47|4452.95|4452.35|4453.2|4452.6|4452.95|4452.35|8
1642741500000|2022-01-21 05:05:00|4452.32|4451.72|4452.2|4451.6|4452.45|4451.85|4452.2|4451.6|72
1642741510000|2022-01-21 05:05:10|4452.07|4451.47|4451.32|4450.72|4452.07|4451.47|4450.45|4449.85|179
1642741520000|2022-01-21 05:05:20|4451.2|4450.6|4451.2|4450.6|4451.45|4450.85|4450.95|4450.35|13
1642741530000|2022-01-21 05:05:30|4451.45|4450.85|4451.45|4450.85|4451.45|4450.85|4451.45|4450.85|15
1642741540000|2022-01-21 05:05:40|4451.2|4450.6|4450.57|4449.97|4451.45|4450.85|4450.45|4449.85|15
1642741550000|2022-01-21 05:05:50|4450.7|4450.1|4450.2|4449.6|4450.7|4450.1|4450.2|4449.6|121
1642741560000|2022-01-21 05:06:00|4450.32|4449.72|4450.32|4449.72|4450.32|4449.72|4450.2|4449.6|9
1642741570000|2022-01-21 05:06:10|4450.2|4449.6|4450.7|4450.1|4450.7|4450.1|4450.2|4449.6|4
1642741580000|2022-01-21 05:06:20|4450.82|4450.22|4450.32|4449.72|4450.82|4450.22|4450.2|4449.6|6
1642741590000|2022-01-21 05:06:30|4450.45|4449.85|4451.45|4450.85|4451.45|4450.85|4450.45|4449.85|14
1642741600000|2022-01-21 05:06:40|4451.7|4451.1|4452.45|4451.85|4452.7|4452.1|4451.7|4451.1|49
1642741610000|2022-01-21 05:06:50|4452.2|4451.6|4452.57|4451.97|4452.7|4452.1|4452.2|4451.6|64
1642741620000|2022-01-21 05:07:00|4452.7|4452.1|4453.57|4452.97|4453.95|4453.35|4452.7|4452.1|69
1642741630000|2022-01-21 05:07:10|4453.7|4453.1|4453.95|4453.35|4454.07|4453.47|4453.57|4452.97|74
1642741640000|2022-01-21 05:07:20|4453.7|4453.1|4454.07|4453.47|4454.07|4453.47|4453.7|4453.1|43
1642741650000|2022-01-21 05:07:30|4453.95|4453.35|4453.32|4452.72|4453.95|4453.35|4453.07|4452.47|47
1642741660000|2022-01-21 05:07:40|4453.2|4452.6|4453.07|4452.47|4453.57|4452.97|4452.95|4452.35|11
1642741670000|2022-01-21 05:07:50|4453.2|4452.6|4453.32|4452.72|4453.45|4452.85|4453.07|4452.47|3
1642741680000|2022-01-21 05:08:00|4453.7|4453.1|4454.32|4453.72|4454.45|4453.85|4453.7|4453.1|40
1642741690000|2022-01-21 05:08:10|4454.45|4453.85|4453.95|4453.35|4454.45|4453.85|4453.95|4453.35|11
1642741700000|2022-01-21 05:08:20|4454.07|4453.47|4454.07|4453.47|4454.2|4453.6|4453.95|4453.35|4
1642741710000|2022-01-21 05:08:30|4454.2|4453.6|4453.7|4453.1|4454.2|4453.6|4453.2|4452.6|16
1642741720000|2022-01-21 05:08:40|4453.95|4453.35|4454.7|4454.1|4454.95|4454.35|4453.95|4453.35|44
1642741730000|2022-01-21 05:08:50|4454.95|4454.35|4454.45|4453.85|4454.95|4454.35|4454.45|4453.85|21
1642741740000|2022-01-21 05:09:00|4454.57|4453.97|4455.2|4454.6|4455.2|4454.6|4454.45|4453.85|37
1642741750000|2022-01-21 05:09:10|4455.07|4454.47|4455.2|4454.6|4455.2|4454.6|4454.95|4454.35|46
1642741760000|2022-01-21 05:09:20|4454.95|4454.35|4454.45|4453.85|4454.95|4454.35|4454.32|4453.72|55
1642741770000|2022-01-21 05:09:30|4454.57|4453.97|4454.7|4454.1|4454.95|4454.35|4454.57|4453.97|11
1642741780000|2022-01-21 05:09:40|4454.57|4453.97|4454.95|4454.35|4454.95|4454.35|4454.57|4453.97|30
1642741790000|2022-01-21 05:09:50|4454.82|4454.22|4454.45|4453.85|4454.95|4454.35|4454.45|4453.85|13
1642741800000|2022-01-21 05:10:00|4454.7|4454.1|4454.7|4454.1|4454.95|4454.35|4454.7|4454.1|14
1642741810000|2022-01-21 05:10:10|4455.2|4454.6|4455.95|4455.35|4455.95|4455.35|4455.2|4454.6|100
1642741820000|2022-01-21 05:10:20|4455.7|4455.1|4455.32|4454.72|4455.82|4455.22|4455.2|4454.6|41
1642741830000|2022-01-21 05:10:30|4455.2|4454.6|4454.7|4454.1|4455.2|4454.6|4454.45|4453.85|50
1642741840000|2022-01-21 05:10:40|4454.57|4453.97|4454.7|4454.1|4454.95|4454.35|4454.45|4453.85|15
1642741850000|2022-01-21 05:10:50|4454.82|4454.22|4454.7|4454.1|4454.95|4454.35|4454.7|4454.1|9
1642741860000|2022-01-21 05:11:00|4454.82|4454.22|4454.2|4453.6|4454.82|4454.22|4454.07|4453.47|38
1642741870000|2022-01-21 05:11:10|4454.07|4453.47|4453.95|4453.35|4454.07|4453.47|4453.7|4453.1|15
1642741880000|2022-01-21 05:11:20|4454.2|4453.6|4454.07|4453.47|4454.2|4453.6|4453.95|4453.35|17
1642741890000|2022-01-21 05:11:30|4453.95|4453.35|4453.7|4453.1|4454.2|4453.6|4453.7|4453.1|7
1642741900000|2022-01-21 05:11:40|4453.45|4452.85|4453.95|4453.35|4454.07|4453.47|4453.2|4452.6|17
1642741910000|2022-01-21 05:11:50|4453.7|4453.1|4453.7|4453.1|4453.7|4453.1|4453.45|4452.85|13
1642741920000|2022-01-21 05:12:00|4453.57|4452.97|4453.57|4452.97|4453.7|4453.1|4453.45|4452.85|5
1642741930000|2022-01-21 05:12:10|4453.45|4452.85|4453.45|4452.85|4453.45|4452.85|4453.2|4452.6|6
1642741940000|2022-01-21 05:12:20|4453.2|4452.6|4452.32|4451.72|4453.2|4452.6|4452.2|4451.6|65
1642741950000|2022-01-21 05:12:30|4452.45|4451.85|4452.45|4451.85|4452.45|4451.85|4452.32|4451.72|1
1642741960000|2022-01-21 05:12:40|4452.82|4452.22|4452.32|4451.72|4452.82|4452.22|4452.2|4451.6|9
1642741970000|2022-01-21 05:12:50|4452.45|4451.85|4452.57|4451.97|4452.57|4451.97|4452.2|4451.6|12
1642741980000|2022-01-21 05:13:00|4452.7|4452.1|4452.45|4451.85|4452.7|4452.1|4451.95|4451.35|27
1642741990000|2022-01-21 05:13:10|4452.57|4451.97|4452.57|4451.97|4452.7|4452.1|4452.2|4451.6|14
1642742000000|2022-01-21 05:13:20|4452.45|4451.85|4451.95|4451.35|4452.45|4451.85|4451.95|4451.35|15
1642742010000|2022-01-21 05:13:30|4452.07|4451.47|4452.32|4451.72|4452.45|4451.85|4452.07|4451.47|11
1642742020000|2022-01-21 05:13:40|4452.2|4451.6|4452.07|4451.47|4452.2|4451.6|4451.82|4451.22|25
1642742030000|2022-01-21 05:13:50|4452.2|4451.6|4452.32|4451.72|4452.45|4451.85|4452.07|4451.47|3
1642742040000|2022-01-21 05:14:00|4452.2|4451.6|4452.07|4451.47|4452.7|4452.1|4452.07|4451.47|12
1642742050000|2022-01-21 05:14:10|4451.95|4451.35|4452.2|4451.6|4452.2|4451.6|4451.7|4451.1|20
1642742060000|2022-01-21 05:14:20|4452.45|4451.85|4452.2|4451.6|4452.45|4451.85|4452.2|4451.6|13
1642742070000|2022-01-21 05:14:30|4452.32|4451.72|4452.45|4451.85|4452.45|4451.85|4452.2|4451.6|2
1642742080000|2022-01-21 05:14:40|4452.57|4451.97|4452.82|4452.22|4452.82|4452.22|4452.57|4451.97|5
1642742090000|2022-01-21 05:14:50|4452.7|4452.1|4452.2|4451.6|4452.82|4452.22|4452.2|4451.6|13
1642742100000|2022-01-21 05:15:00|4451.95|4451.35|4452.2|4451.6|4452.7|4452.1|4451.7|4451.1|45
1642742110000|2022-01-21 05:15:10|4451.57|4450.97|4451.07|4450.47|4451.7|4451.1|4450.95|4450.35|123
1642742120000|2022-01-21 05:15:20|4450.95|4450.35|4451.45|4450.85|4451.45|4450.85|4450.95|4450.35|14
1642742130000|2022-01-21 05:15:30|4451.32|4450.72|4451.2|4450.6|4451.45|4450.85|4451.2|4450.6|19
1642742140000|2022-01-21 05:15:40|4450.95|4450.35|4451.07|4450.47|4451.2|4450.6|4450.7|4450.1|111
1642742150000|2022-01-21 05:15:50|4450.95|4450.35|4450.95|4450.35|4450.95|4450.35|4450.7|4450.1|12
1642742160000|2022-01-21 05:16:00|4451.2|4450.6|4450.95|4450.35|4451.45|4450.85|4450.95|4450.35|16
1642742170000|2022-01-21 05:16:10|4450.7|4450.1|4450.95|4450.35|4451.2|4450.6|4450.7|4450.1|15
1642742180000|2022-01-21 05:16:20|4451.07|4450.47|4451.07|4450.47|4451.2|4450.6|4450.95|4450.35|6
1642742190000|2022-01-21 05:16:30|4450.95|4450.35|4450.45|4449.85|4450.95|4450.35|4450.45|4449.85|19
1642742200000|2022-01-21 05:16:40|4450.2|4449.6|4449.7|4449.1|4450.2|4449.6|4449.7|4449.1|76
1642742210000|2022-01-21 05:16:50|4449.57|4448.97|4449.82|4449.22|4449.82|4449.22|4449.45|4448.85|43
1642742220000|2022-01-21 05:17:00|4449.7|4449.1|4449.7|4449.1|4449.7|4449.1|4449.57|4448.97|20
1642742230000|2022-01-21 05:17:10|4449.57|4448.97|4449.7|4449.1|4449.7|4449.1|4449.57|4448.97|9
1642742240000|2022-01-21 05:17:20|4449.95|4449.35|4449.95|4449.35|4450.2|4449.6|4449.82|4449.22|34
1642742250000|2022-01-21 05:17:30|4450.07|4449.47|4450.32|4449.72|4450.32|4449.72|4450.07|4449.47|10
1642742260000|2022-01-21 05:17:40|4450.45|4449.85|4449.95|4449.35|4450.45|4449.85|4449.82|4449.22|10
1642742270000|2022-01-21 05:17:50|4449.82|4449.22|4449.57|4448.97|4449.82|4449.22|4449.45|4448.85|20
1642742280000|2022-01-21 05:18:00|4449.45|4448.85|4449.82|4449.22|4449.82|4449.22|4449.45|4448.85|6
1642742290000|2022-01-21 05:18:10|4449.95|4449.35|4449.95|4449.35|4450.2|4449.6|4449.95|4449.35|16
1642742300000|2022-01-21 05:18:20|4449.82|4449.22|4449.7|4449.1|4449.82|4449.22|4449.57|4448.97|37
1642742310000|2022-01-21 05:18:30|4449.57|4448.97|4449.7|4449.1|4449.7|4449.1|4449.57|4448.97|1
1642742320000|2022-01-21 05:18:40|4449.95|4449.35|4450.2|4449.6|4450.2|4449.6|4449.82|4449.22|17
1642742330000|2022-01-21 05:18:50|4450.32|4449.72|4450.2|4449.6|4450.95|4450.35|4450.2|4449.6|86
1642742340000|2022-01-21 05:19:00|4450.07|4449.47|4450.7|4450.1|4450.7|4450.1|4450.07|4449.47|35
1642742350000|2022-01-21 05:19:10|4450.57|4449.97|4450.57|4449.97|4450.57|4449.97|4450.45|4449.85|9
1642742360000|2022-01-21 05:19:20|4450.45|4449.85|4450.7|4450.1|4450.7|4450.1|4450.45|4449.85|2
1642742370000|2022-01-21 05:19:30|4450.57|4449.97|4450.57|4449.97|4450.57|4449.97|4450.45|4449.85|16
1642742380000|2022-01-21 05:19:40|4450.7|4450.1|4451.7|4451.1|4451.7|4451.1|4450.7|4450.1|42
1642742390000|2022-01-21 05:19:50|4451.57|4450.97|4451.57|4450.97|4451.7|4451.1|4451.45|4450.85|22
1642742400000|2022-01-21 05:20:00|4451.45|4450.85|4451.57|4450.97|4451.7|4451.1|4451.45|4450.85|18
1642742410000|2022-01-21 05:20:10|4451.45|4450.85|4451.57|4450.97|4451.7|4451.1|4451.45|4450.85|9
1642742420000|2022-01-21 05:20:20|4451.7|4451.1|4451.95|4451.35|4451.95|4451.35|4451.7|4451.1|18
1642742430000|2022-01-21 05:20:30|4452.2|4451.6|4451.95|4451.35|4452.2|4451.6|4451.95|4451.35|34
1642742440000|2022-01-21 05:20:40|4452.07|4451.47|4452.2|4451.6|4452.45|4451.85|4452.07|4451.47|22
1642742450000|2022-01-21 05:20:50|4451.95|4451.35|4451.57|4450.97|4451.95|4451.35|4451.57|4450.97|34
1642742460000|2022-01-21 05:21:00|4451.7|4451.1|4451.95|4451.35|4451.95|4451.35|4451.7|4451.1|13
1642742470000|2022-01-21 05:21:10|4452.07|4451.47|4452.2|4451.6|4452.2|4451.6|4451.95|4451.35|19
1642742480000|2022-01-21 05:21:20|4452.07|4451.47|4454.95|4454.35|4454.95|4454.35|4451.95|4451.35|345
1642742490000|2022-01-21 05:21:30|4454.7|4454.1|4453.45|4452.85|4454.7|4454.1|4453.45|4452.85|145
1642742500000|2022-01-21 05:21:40|4453.7|4453.1|4453.2|4452.6|4453.7|4453.1|4453.07|4452.47|23
1642742510000|2022-01-21 05:21:50|4453.32|4452.72|4453.7|4453.1|4453.95|4453.35|4453.32|4452.72|25
1642742520000|2022-01-21 05:22:00|4453.82|4453.22|4453.7|4453.1|4453.82|4453.22|4453.57|4452.97|14
1642742530000|2022-01-21 05:22:10|4453.57|4452.97|4453.45|4452.85|4453.57|4452.97|4453.45|4452.85|16
1642742540000|2022-01-21 05:22:20|4453.32|4452.72|4452.82|4452.22|4453.32|4452.72|4452.82|4452.22|30
1642742550000|2022-01-21 05:22:30|4452.95|4452.35|4453.2|4452.6|4453.2|4452.6|4452.95|4452.35|11
1642742560000|2022-01-21 05:22:40|4453.07|4452.47|4453.07|4452.47|4453.2|4452.6|4452.82|4452.22|26
1642742570000|2022-01-21 05:22:50|4452.95|4452.35|4453.45|4452.85|4453.45|4452.85|4452.7|4452.1|29
1642742580000|2022-01-21 05:23:00|4453.2|4452.6|4452.7|4452.1|4453.2|4452.6|4452.45|4451.85|47
1642742590000|2022-01-21 05:23:10|4452.45|4451.85|4452.82|4452.22|4452.95|4452.35|4452.45|4451.85|9
1642742600000|2022-01-21 05:23:20|4452.95|4452.35|4452.45|4451.85|4452.95|4452.35|4452.45|4451.85|13
1642742610000|2022-01-21 05:23:30|4452.32|4451.72|4451.95|4451.35|4452.45|4451.85|4451.95|4451.35|31
1642742620000|2022-01-21 05:23:40|||||||||1
1642742630000|2022-01-21 05:23:50|4451.82|4451.22|4452.2|4451.6|4452.2|4451.6|4451.7|4451.1|20
1642742640000|2022-01-21 05:24:00|4452.45|4451.85|4453.7|4453.1|4453.95|4453.35|4452.2|4451.6|85
1642742650000|2022-01-21 05:24:10|4453.45|4452.85|4453.2|4452.6|4453.57|4452.97|4453.2|4452.6|26
1642742660000|2022-01-21 05:24:20|4452.95|4452.35|4453.2|4452.6|4453.2|4452.6|4452.95|4452.35|51
1642742670000|2022-01-21 05:24:30|4453.32|4452.72|4453.7|4453.1|4453.7|4453.1|4453.32|4452.72|6
1642742680000|2022-01-21 05:24:40|4453.82|4453.22|4454.7|4454.1|4454.7|4454.1|4453.7|4453.1|45
1642742690000|2022-01-21 05:24:50|4454.95|4454.35|4455.07|4454.47|4455.2|4454.6|4454.82|4454.22|58
1642742700000|2022-01-21 05:25:00|4454.95|4454.35|4453.95|4453.35|4454.95|4454.35|4453.7|4453.1|38
1642742710000|2022-01-21 05:25:10|4454.2|4453.6|4454.2|4453.6|4454.2|4453.6|4453.7|4453.1|33
1642742720000|2022-01-21 05:25:20|4454.07|4453.47|4453.95|4453.35|4454.2|4453.6|4453.95|4453.35|6
1642742730000|2022-01-21 05:25:30|4453.7|4453.1|4453.7|4453.1|4453.82|4453.22|4453.45|4452.85|32
1642742740000|2022-01-21 05:25:40|4453.2|4452.6|4453.45|4452.85|4453.57|4452.97|4453.07|4452.47|56
1642742750000|2022-01-21 05:25:50|4453.2|4452.6|4453.2|4452.6|4453.2|4452.6|4453.2|4452.6|18
1642742760000|2022-01-21 05:26:00|4453.57|4452.97|4454.32|4453.72|4454.32|4453.72|4453.57|4452.97|15
1642742770000|2022-01-21 05:26:10|4454.2|4453.6|4454.45|4453.85|4454.95|4454.35|4454.2|4453.6|53
1642742780000|2022-01-21 05:26:20|4454.2|4453.6|4454.2|4453.6|4454.32|4453.72|4454.2|4453.6|3
1642742790000|2022-01-21 05:26:30|4454.32|4453.72|4454.45|4453.85|4454.45|4453.85|4454.32|4453.72|6
1642742800000|2022-01-21 05:26:40|4454.57|4453.97|4454.7|4454.1|4454.7|4454.1|4454.57|4453.97|9
1642742810000|2022-01-21 05:26:50|4454.57|4453.97|4454.7|4454.1|4454.7|4454.1|4454.57|4453.97|13
1642742820000|2022-01-21 05:27:00|4454.45|4453.85|4454.45|4453.85|4454.7|4454.1|4454.45|4453.85|19
1642742830000|2022-01-21 05:27:10|4454.82|4454.22|4455.45|4454.85|4455.45|4454.85|4454.82|4454.22|122
1642742840000|2022-01-21 05:27:20|4454.45|4453.85|4455.45|4454.85|4455.82|4455.22|4454.45|4453.85|276
1642742850000|2022-01-21 05:27:30|4454.95|4454.35|4454.45|4453.85|4455.07|4454.47|4454.45|4453.85|88
1642742860000|2022-01-21 05:27:40|4454.32|4453.72|4453.7|4453.1|4454.32|4453.72|4453.45|4452.85|37
1642742870000|2022-01-21 05:27:50|4453.45|4452.85|4453.32|4452.72|4453.57|4452.97|4453.32|4452.72|31
1642742880000|2022-01-21 05:28:00|4453.45|4452.85|4453.7|4453.1|4453.7|4453.1|4453.32|4452.72|21
1642742890000|2022-01-21 05:28:10|4453.57|4452.97|4453.82|4453.22|4453.95|4453.35|4453.45|4452.85|52
1642742900000|2022-01-21 05:28:20|4453.95|4453.35|4453.95|4453.35|4454.32|4453.72|4453.82|4453.22|74
1642742910000|2022-01-21 05:28:30|4453.82|4453.22|4453.45|4452.85|4453.95|4453.35|4453.2|4452.6|50
1642742920000|2022-01-21 05:28:40|4453.32|4452.72|4452.95|4452.35|4453.57|4452.97|4452.82|4452.22|38
1642742930000|2022-01-21 05:28:50|4452.7|4452.1|4452.82|4452.22|4453.2|4452.6|4452.57|4451.97|119
1642742940000|2022-01-21 05:29:00|4452.95|4452.35|4453.45|4452.85|4453.45|4452.85|4452.82|4452.22|66
1642742950000|2022-01-21 05:29:10|4453.7|4453.1|4453.07|4452.47|4453.7|4453.1|4452.95|4452.35|46
1642742960000|2022-01-21 05:29:20|4452.45|4451.85|4451.95|4451.35|4452.45|4451.85|4451.7|4451.1|75
1642742970000|2022-01-21 05:29:30|4452.2|4451.6|4451.95|4451.35|4452.32|4451.72|4451.95|4451.35|73
1642742980000|2022-01-21 05:29:40|4451.7|4451.1|4451.82|4451.22|4451.95|4451.35|4451.7|4451.1|79
1642742990000|2022-01-21 05:29:50|4451.7|4451.1|4450.95|4450.35|4451.95|4451.35|4450.95|4450.35|117
1642743000000|2022-01-21 05:30:00|4451.2|4450.6|4452.57|4451.97|4452.7|4452.1|4451.2|4450.6|60
1642743010000|2022-01-21 05:30:10|4452.7|4452.1|4453.2|4452.6|4454.2|4453.6|4452.7|4452.1|77
1642743020000|2022-01-21 05:30:20|4453.45|4452.85|4453.82|4453.22|4454.32|4453.72|4453.2|4452.6|49
1642743030000|2022-01-21 05:30:30|4453.95|4453.35|4453.2|4452.6|4453.95|4453.35|4453.2|4452.6|50
1642743040000|2022-01-21 05:30:40|4453.07|4452.47|4453.07|4452.47|4453.45|4452.85|4452.95|4452.35|32
1642743050000|2022-01-21 05:30:50|4453.2|4452.6|4454.2|4453.6|4454.2|4453.6|4453.07|4452.47|26
1642743060000|2022-01-21 05:31:00|4454.7|4454.1|4453.95|4453.35|4454.95|4454.35|4453.7|4453.1|65
1642743070000|2022-01-21 05:31:10|4454.2|4453.6|4454.2|4453.6|4454.2|4453.6|4453.95|4453.35|3
1642743080000|2022-01-21 05:31:20|4454.45|4453.85|4454.57|4453.97|4454.7|4454.1|4454.2|4453.6|37
1642743090000|2022-01-21 05:31:30|4454.7|4454.1|4454.32|4453.72|4454.95|4454.35|4454.2|4453.6|31
1642743100000|2022-01-21 05:31:40|4454.2|4453.6|4454.82|4454.22|4454.95|4454.35|4454.2|4453.6|41
1642743110000|2022-01-21 05:31:50|4454.95|4454.35|4455.57|4454.97|4455.82|4455.22|4454.95|4454.35|97
1642743120000|2022-01-21 05:32:00|4455.7|4455.1|4455.45|4454.85|4455.7|4455.1|4455.32|4454.72|46
1642743130000|2022-01-21 05:32:10|4455.57|4454.97|4456.07|4455.47|4456.07|4455.47|4455.45|4454.85|38
1642743140000|2022-01-21 05:32:20|4455.82|4455.22|4455.2|4454.6|4455.82|4455.22|4455.07|4454.47|52
1642743150000|2022-01-21 05:32:30|4454.95|4454.35|4455.7|4455.1|4455.7|4455.1|4454.95|4454.35|82
1642743160000|2022-01-21 05:32:40|4455.82|4455.22|4455.45|4454.85|4456.45|4455.85|4455.45|4454.85|84
1642743170000|2022-01-21 05:32:50|4455.57|4454.97|4455.32|4454.72|4455.7|4455.1|4455.32|4454.72|26
1642743180000|2022-01-21 05:33:00|4455.45|4454.85|4455.82|4455.22|4455.95|4455.35|4455.45|4454.85|7
1642743190000|2022-01-21 05:33:10|4455.7|4455.1|4455.82|4455.22|4455.82|4455.22|4455.2|4454.6|15
1642743200000|2022-01-21 05:33:20|4455.95|4455.35|4455.82|4455.22|4455.95|4455.35|4455.7|4455.1|4
1642743210000|2022-01-21 05:33:30|4455.95|4455.35|4456.2|4455.6|4456.57|4455.97|4455.95|4455.35|54
1642743220000|2022-01-21 05:33:40|4456.45|4455.85|4456.2|4455.6|4456.45|4455.85|4456.2|4455.6|15
1642743230000|2022-01-21 05:33:50|4456.45|4455.85|4457.2|4456.6|4457.2|4456.6|4456.32|4455.72|128
1642743240000|2022-01-21 05:34:00|4456.95|4456.35|4456.95|4456.35|4456.95|4456.35|4456.45|4455.85|108
1642743250000|2022-01-21 05:34:10|4456.7|4456.1|4456.7|4456.1|4457.07|4456.47|4456.45|4455.85|20
1642743260000|2022-01-21 05:34:20|4456.82|4456.22|4456.57|4455.97|4456.95|4456.35|4456.45|4455.85|18
1642743270000|2022-01-21 05:34:30|4456.45|4455.85|4456.7|4456.1|4456.7|4456.1|4456.2|4455.6|56
1642743280000|2022-01-21 05:34:40|4456.57|4455.97|4456.2|4455.6|4456.57|4455.97|4455.95|4455.35|25
1642743290000|2022-01-21 05:34:50|4455.82|4455.22|4456.2|4455.6|4456.2|4455.6|4455.82|4455.22|40
1642743300000|2022-01-21 05:35:00|4456.45|4455.85|4456.82|4456.22|4456.82|4456.22|4456.45|4455.85|30
1642743310000|2022-01-21 05:35:10|4456.7|4456.1|4456.82|4456.22|4456.95|4456.35|4456.7|4456.1|6
1642743320000|2022-01-21 05:35:20|4456.95|4456.35|4457.32|4456.72|4457.45|4456.85|4456.95|4456.35|9
1642743330000|2022-01-21 05:35:30|4457.2|4456.6|4456.95|4456.35|4457.2|4456.6|4456.95|4456.35|10
1642743340000|2022-01-21 05:35:40|4456.82|4456.22|4457.45|4456.85|4457.45|4456.85|4456.82|4456.22|23
1642743350000|2022-01-21 05:35:50|4457.32|4456.72|4457.57|4456.97|4457.7|4457.1|4457.2|4456.6|27
1642743360000|2022-01-21 05:36:00|4457.45|4456.85|4457.45|4456.85|4457.95|4457.35|4457.45|4456.85|237
1642743370000|2022-01-21 05:36:10|4457.57|4456.97|4457.45|4456.85|4457.7|4457.1|4457.2|4456.6|55
1642743380000|2022-01-21 05:36:20|4457.7|4457.1|4457.2|4456.6|4457.7|4457.1|4457.2|4456.6|32
1642743390000|2022-01-21 05:36:30|4457.32|4456.72|4457.45|4456.85|4457.82|4457.22|4457.32|4456.72|18
1642743400000|2022-01-21 05:36:40|4457.57|4456.97|4458.07|4457.47|4458.07|4457.47|4457.57|4456.97|78
1642743410000|2022-01-21 05:36:50|4458.2|4457.6|4457.95|4457.35|4458.2|4457.6|4457.95|4457.35|28
1642743420000|2022-01-21 05:37:00|4457.82|4457.22|4457.95|4457.35|4457.95|4457.35|4457.57|4456.97|33
1642743430000|2022-01-21 05:37:10|4457.82|4457.22|4458.07|4457.47|4458.07|4457.47|4457.82|4457.22|18
1642743440000|2022-01-21 05:37:20|4457.95|4457.35|4457.82|4457.22|4457.95|4457.35|4457.7|4457.1|2
1642743450000|2022-01-21 05:37:30|4457.95|4457.35|4457.7|4457.1|4457.95|4457.35|4457.7|4457.1|14
1642743460000|2022-01-21 05:37:40|4457.57|4456.97|4457.7|4457.1|4457.7|4457.1|4457.57|4456.97|8
1642743470000|2022-01-21 05:37:50|||||||||7
1642743480000|2022-01-21 05:38:00|4457.82|4457.22|4457.45|4456.85|4457.95|4457.35|4457.45|4456.85|16
1642743490000|2022-01-21 05:38:10|4457.32|4456.72|4457.2|4456.6|4457.45|4456.85|4457.2|4456.6|67
1642743500000|2022-01-21 05:38:20|||||||||27
1642743510000|2022-01-21 05:38:30|4457.32|4456.72|4457.2|4456.6|4457.45|4456.85|4457.2|4456.6|13
1642743520000|2022-01-21 05:38:40|4457.32|4456.72|4457.32|4456.72|4457.32|4456.72|4457.32|4456.72|8
1642743530000|2022-01-21 05:38:50|4457.45|4456.85|4457.2|4456.6|4457.45|4456.85|4457.2|4456.6|6
1642743540000|2022-01-21 05:39:00|4457.32|4456.72|4457.45|4456.85|4457.45|4456.85|4457.32|4456.72|6
1642743550000|2022-01-21 05:39:10|4457.57|4456.97|4457.57|4456.97|4457.57|4456.97|4457.57|4456.97|4
1642743560000|2022-01-21 05:39:20|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|4457.2|4456.6|7
1642743570000|2022-01-21 05:39:30|4457.7|4457.1|4457.95|4457.35|4457.95|4457.35|4457.7|4457.1|32
1642743580000|2022-01-21 05:39:40|4458.07|4457.47|4458.2|4457.6|4458.2|4457.6|4457.95|4457.35|48
1642743590000|2022-01-21 05:39:50|4458.07|4457.47|4457.95|4457.35|4458.2|4457.6|4457.95|4457.35|156
1642743600000|2022-01-21 05:40:00|4457.7|4457.1|4457.45|4456.85|4457.82|4457.22|4457.32|4456.72|36
1642743610000|2022-01-21 05:40:10|4457.32|4456.72|4457.45|4456.85|4457.45|4456.85|4457.2|4456.6|21
1642743620000|2022-01-21 05:40:20|4457.32|4456.72|4457.45|4456.85|4457.45|4456.85|4457.2|4456.6|13
1642743630000|2022-01-21 05:40:30|4457.2|4456.6|4457.45|4456.85|4457.45|4456.85|4457.07|4456.47|33
1642743640000|2022-01-21 05:40:40|4457.7|4457.1|4457.45|4456.85|4457.7|4457.1|4457.45|4456.85|39
1642743650000|2022-01-21 05:40:50|4457.95|4457.35|4457.95|4457.35|4457.95|4457.35|4457.95|4457.35|20
1642743660000|2022-01-21 05:41:00|4457.82|4457.22|4457.95|4457.35|4457.95|4457.35|4457.82|4457.22|46
1642743670000|2022-01-21 05:41:10|4459.7|4459.1|4460.2|4459.6|4460.2|4459.6|4459.7|4459.1|465
1642743680000|2022-01-21 05:41:20|4460.45|4459.85|4460.7|4460.1|4461.7|4461.1|4460.2|4459.6|283
1642743690000|2022-01-21 05:41:30|4461.2|4460.6|4461.32|4460.72|4461.45|4460.85|4460.7|4460.1|120
1642743700000|2022-01-21 05:41:40|4461.2|4460.6|4461.7|4461.1|4461.7|4461.1|4461.2|4460.6|42
1642743710000|2022-01-21 05:41:50|4461.45|4460.85|4461.7|4461.1|4461.7|4461.1|4461.45|4460.85|30
1642743720000|2022-01-21 05:42:00|4461.45|4460.85|4461.57|4460.97|4461.7|4461.1|4461.45|4460.85|59
1642743730000|2022-01-21 05:42:10|4461.45|4460.85|4461.32|4460.72|4461.7|4461.1|4461.2|4460.6|37
1642743740000|2022-01-21 05:42:20|4461.45|4460.85|4461.7|4461.1|4461.7|4461.1|4461.45|4460.85|45
1642743750000|2022-01-21 05:42:30|4461.82|4461.22|4461.45|4460.85|4462.2|4461.6|4461.45|4460.85|81
1642743760000|2022-01-21 05:42:40|4461.32|4460.72|4461.45|4460.85|4461.57|4460.97|4461.2|4460.6|38
1642743770000|2022-01-21 05:42:50|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4460.95|4460.35|23
1642743780000|2022-01-21 05:43:00|4461.45|4460.85|4461.32|4460.72|4461.45|4460.85|4461.2|4460.6|20
1642743790000|2022-01-21 05:43:10|4461.2|4460.6|4461.2|4460.6|4461.45|4460.85|4460.95|4460.35|21
1642743800000|2022-01-21 05:43:20|4461.32|4460.72|4461.57|4460.97|4461.57|4460.97|4461.2|4460.6|7
1642743810000|2022-01-21 05:43:30|4461.7|4461.1|4461.45|4460.85|4461.7|4461.1|4461.32|4460.72|5
1642743820000|2022-01-21 05:43:40|4461.32|4460.72|4461.57|4460.97|4461.57|4460.97|4461.32|4460.72|6
1642743830000|2022-01-21 05:43:50|4461.45|4460.85|4461.57|4460.97|4461.57|4460.97|4461.2|4460.6|38
1642743840000|2022-01-21 05:44:00|4461.45|4460.85|4461.45|4460.85|4462.2|4461.6|4461.45|4460.85|82
1642743850000|2022-01-21 05:44:10|4461.57|4460.97|4461.2|4460.6|4461.57|4460.97|4461.2|4460.6|19
1642743860000|2022-01-21 05:44:20|4461.32|4460.72|4461.32|4460.72|4461.45|4460.85|4461.2|4460.6|19
1642743870000|2022-01-21 05:44:30|4461.45|4460.85|4461.45|4460.85|4461.7|4461.1|4461.32|4460.72|33
1642743880000|2022-01-21 05:44:40|4461.7|4461.1|4461.57|4460.97|4461.7|4461.1|4461.57|4460.97|3
1642743890000|2022-01-21 05:44:50|4461.7|4461.1|4461.7|4461.1|4461.82|4461.22|4461.57|4460.97|2
1642743900000|2022-01-21 05:45:00|4461.82|4461.22|4461.95|4461.35|4462.07|4461.47|4461.82|4461.22|85
1642743910000|2022-01-21 05:45:10|4462.07|4461.47|4462.82|4462.22|4463.45|4462.85|4462.07|4461.47|351
1642743920000|2022-01-21 05:45:20|4462.95|4462.35|4463.2|4462.6|4463.2|4462.6|4462.95|4462.35|40
1642743930000|2022-01-21 05:45:30|4463.07|4462.47|4463.2|4462.6|4463.2|4462.6|4462.95|4462.35|15
1642743940000|2022-01-21 05:45:40|4463.45|4462.85|4463.07|4462.47|4463.45|4462.85|4463.07|4462.47|43
1642743950000|2022-01-21 05:45:50|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|50
1642743960000|2022-01-21 05:46:00|4463.45|4462.85|4463.2|4462.6|4463.45|4462.85|4463.2|4462.6|29
1642743970000|2022-01-21 05:46:10|4463.32|4462.72|4463.2|4462.6|4463.45|4462.85|4463.2|4462.6|65
1642743980000|2022-01-21 05:46:20|4463.32|4462.72|4463.2|4462.6|4463.45|4462.85|4463.2|4462.6|33
1642743990000|2022-01-21 05:46:30|4463.07|4462.47|4463.2|4462.6|4463.32|4462.72|4463.07|4462.47|22
1642744000000|2022-01-21 05:46:40|4463.32|4462.72|4463.82|4463.22|4463.95|4463.35|4463.32|4462.72|32
1642744010000|2022-01-21 05:46:50|4463.7|4463.1|4463.45|4462.85|4463.95|4463.35|4463.2|4462.6|85
1642744020000|2022-01-21 05:47:00|4463.2|4462.6|4463.45|4462.85|4463.45|4462.85|4463.2|4462.6|22
1642744030000|2022-01-21 05:47:10|4463.7|4463.1|4464.2|4463.6|4464.45|4463.85|4463.7|4463.1|35
1642744040000|2022-01-21 05:47:20|4464.45|4463.85|4464.95|4464.35|4464.95|4464.35|4464.2|4463.6|80
1642744050000|2022-01-21 05:47:30|4464.7|4464.1|4464.32|4463.72|4464.82|4464.22|4464.2|4463.6|41
1642744060000|2022-01-21 05:47:40|4464.45|4463.85|4464.57|4463.97|4464.7|4464.1|4464.45|4463.85|47
1642744070000|2022-01-21 05:47:50|4464.45|4463.85|4464.95|4464.35|4464.95|4464.35|4464.45|4463.85|18
1642744080000|2022-01-21 05:48:00|4465.07|4464.47|4464.95|4464.35|4465.2|4464.6|4464.45|4463.85|47
1642744090000|2022-01-21 05:48:10|4464.7|4464.1|4464.57|4463.97|4464.7|4464.1|4464.45|4463.85|20
1642744100000|2022-01-21 05:48:20|4464.45|4463.85|4464.45|4463.85|4464.7|4464.1|4464.2|4463.6|60
1642744110000|2022-01-21 05:48:30|4464.2|4463.6|4463.7|4463.1|4464.2|4463.6|4463.7|4463.1|38
1642744120000|2022-01-21 05:48:40|4463.45|4462.85|4463.95|4463.35|4463.95|4463.35|4463.45|4462.85|115
1642744130000|2022-01-21 05:48:50|4463.7|4463.1|4463.32|4462.72|4463.7|4463.1|4463.2|4462.6|21
1642744140000|2022-01-21 05:49:00|4463.45|4462.85|4463.2|4462.6|4463.7|4463.1|4463.2|4462.6|13
1642744150000|2022-01-21 05:49:10|4463.32|4462.72|4463.2|4462.6|4463.45|4462.85|4463.2|4462.6|4
1642744160000|2022-01-21 05:49:20|4462.95|4462.35|4463.2|4462.6|4463.45|4462.85|4462.7|4462.1|52
1642744170000|2022-01-21 05:49:30|4463.32|4462.72|4463.07|4462.47|4463.32|4462.72|4462.95|4462.35|10
1642744180000|2022-01-21 05:49:40|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|4462.95|4462.35|12
1642744190000|2022-01-21 05:49:50|4463.45|4462.85|4463.2|4462.6|4463.45|4462.85|4463.2|4462.6|14
1642744200000|2022-01-21 05:50:00|4463.45|4462.85|4463.45|4462.85|4463.7|4463.1|4463.2|4462.6|40
1642744210000|2022-01-21 05:50:10|4463.07|4462.47|4463.2|4462.6|4463.2|4462.6|4463.07|4462.47|23
1642744220000|2022-01-21 05:50:20|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.57|4461.97|56
1642744230000|2022-01-21 05:50:30|4463.2|4462.6|4462.7|4462.1|4463.2|4462.6|4462.7|4462.1|45
1642744240000|2022-01-21 05:50:40|||||||||5
1642744250000|2022-01-21 05:50:50|4462.57|4461.97|4462.45|4461.85|4462.7|4462.1|4462.45|4461.85|23
1642744260000|2022-01-21 05:51:00|4462.82|4462.22|4463.07|4462.47|4463.2|4462.6|4462.7|4462.1|31
1642744270000|2022-01-21 05:51:10|4463.2|4462.6|4463.45|4462.85|4463.57|4462.97|4463.2|4462.6|4
1642744280000|2022-01-21 05:51:20|4463.32|4462.72|4464.2|4463.6|4464.2|4463.6|4463.2|4462.6|62
1642744290000|2022-01-21 05:51:30|4464.07|4463.47|4463.95|4463.35|4464.07|4463.47|4463.82|4463.22|8
1642744300000|2022-01-21 05:51:40|4464.07|4463.47|4463.95|4463.35|4464.07|4463.47|4463.95|4463.35|2
1642744310000|2022-01-21 05:51:50|4464.2|4463.6|4464.07|4463.47|4464.2|4463.6|4464.07|4463.47|17
1642744320000|2022-01-21 05:52:00|4463.95|4463.35|4464.45|4463.85|4464.45|4463.85|4463.95|4463.35|11
1642744330000|2022-01-21 05:52:10|4464.57|4463.97|4464.45|4463.85|4464.7|4464.1|4464.45|4463.85|32
1642744340000|2022-01-21 05:52:20|4464.7|4464.1|4463.57|4462.97|4464.7|4464.1|4463.57|4462.97|43
1642744350000|2022-01-21 05:52:30|4463.45|4462.85|4463.45|4462.85|4463.57|4462.97|4463.07|4462.47|47
1642744360000|2022-01-21 05:52:40|4463.32|4462.72|4463.2|4462.6|4463.45|4462.85|4463.07|4462.47|23
1642744370000|2022-01-21 05:52:50|4462.95|4462.35|4463.2|4462.6|4463.2|4462.6|4462.95|4462.35|56
1642744380000|2022-01-21 05:53:00|4463.07|4462.47|4462.7|4462.1|4463.07|4462.47|4462.7|4462.1|19
1642744390000|2022-01-21 05:53:10|4462.95|4462.35|4463.2|4462.6|4463.2|4462.6|4462.82|4462.22|10
1642744400000|2022-01-21 05:53:20|4463.32|4462.72|4463.82|4463.22|4463.82|4463.22|4463.32|4462.72|17
1642744410000|2022-01-21 05:53:30|4463.7|4463.1|4464.07|4463.47|4464.2|4463.6|4463.57|4462.97|30
1642744420000|2022-01-21 05:53:40|4463.95|4463.35|4464.2|4463.6|4464.2|4463.6|4463.95|4463.35|3
1642744430000|2022-01-21 05:53:50|4464.07|4463.47|4464.32|4463.72|4464.32|4463.72|4464.07|4463.47|8
1642744440000|2022-01-21 05:54:00|4464.45|4463.85|4464.2|4463.6|4464.45|4463.85|4464.2|4463.6|13
1642744450000|2022-01-21 05:54:10|4463.95|4463.35|4463.82|4463.22|4464.32|4463.72|4463.7|4463.1|7
1642744460000|2022-01-21 05:54:20|4463.7|4463.1|4463.95|4463.35|4464.07|4463.47|4463.45|4462.85|32
1642744470000|2022-01-21 05:54:30|4463.7|4463.1|4463.45|4462.85|4463.7|4463.1|4463.45|4462.85|12
1642744480000|2022-01-21 05:54:40|4462.95|4462.35|4463.2|4462.6|4463.32|4462.72|4462.95|4462.35|42
1642744490000|2022-01-21 05:54:50|4463.07|4462.47|4462.82|4462.22|4463.07|4462.47|4462.7|4462.1|26
1642744500000|2022-01-21 05:55:00|4462.95|4462.35|4463.45|4462.85|4463.45|4462.85|4462.95|4462.35|20
1642744510000|2022-01-21 05:55:10|4463.32|4462.72|4463.7|4463.1|4463.95|4463.35|4463.2|4462.6|53
1642744520000|2022-01-21 05:55:20|4463.82|4463.22|4463.7|4463.1|4463.82|4463.22|4463.7|4463.1|20
1642744530000|2022-01-21 05:55:30|4463.82|4463.22|4463.95|4463.35|4463.95|4463.35|4463.82|4463.22|6
1642744540000|2022-01-21 05:55:40|4464.07|4463.47|4463.82|4463.22|4464.2|4463.6|4463.7|4463.1|23
1642744550000|2022-01-21 05:55:50|4463.7|4463.1|4462.95|4462.35|4463.7|4463.1|4462.95|4462.35|30
1642744560000|2022-01-21 05:56:00|4463.2|4462.6|4462.95|4462.35|4463.32|4462.72|4462.95|4462.35|18
1642744570000|2022-01-21 05:56:10|4463.07|4462.47|4463.2|4462.6|4463.32|4462.72|4463.07|4462.47|21
1642744580000|2022-01-21 05:56:20|4462.82|4462.22|4462.95|4462.35|4462.95|4462.35|4462.82|4462.22|8
1642744590000|2022-01-21 05:56:30|4462.82|4462.22|4462.95|4462.35|4463.07|4462.47|4462.7|4462.1|17
1642744600000|2022-01-21 05:56:40|4462.82|4462.22|4462.7|4462.1|4462.82|4462.22|4462.7|4462.1|10
1642744610000|2022-01-21 05:56:50|4462.95|4462.35|4463.2|4462.6|4463.2|4462.6|4462.95|4462.35|11
1642744620000|2022-01-21 05:57:00|4463.07|4462.47|4463.07|4462.47|4463.2|4462.6|4462.95|4462.35|1
1642744630000|2022-01-21 05:57:10|4462.95|4462.35|4462.7|4462.1|4462.95|4462.35|4462.7|4462.1|19
1642744640000|2022-01-21 05:57:20|4462.45|4461.85|4461.2|4460.6|4462.45|4461.85|4461.07|4460.47|150
1642744650000|2022-01-21 05:57:30|4461.32|4460.72|4461.2|4460.6|4461.32|4460.72|4460.95|4460.35|37
1642744660000|2022-01-21 05:57:40|4461.07|4460.47|4460.2|4459.6|4461.07|4460.47|4460.2|4459.6|110
1642744670000|2022-01-21 05:57:50|4460.32|4459.72|4459.95|4459.35|4460.32|4459.72|4459.95|4459.35|82
1642744680000|2022-01-21 05:58:00|4459.82|4459.22|4459.45|4458.85|4460.45|4459.85|4459.45|4458.85|212
1642744690000|2022-01-21 05:58:10|4459.7|4459.1|4459.95|4459.35|4459.95|4459.35|4459.45|4458.85|25
1642744700000|2022-01-21 05:58:20|4460.07|4459.47|4460.32|4459.72|4460.32|4459.72|4459.95|4459.35|37
1642744710000|2022-01-21 05:58:30|4460.2|4459.6|4460.7|4460.1|4460.7|4460.1|4460.2|4459.6|38
1642744720000|2022-01-21 05:58:40|4460.82|4460.22|4461.45|4460.85|4461.45|4460.85|4460.82|4460.22|27
1642744730000|2022-01-21 05:58:50|4462.2|4461.6|4461.95|4461.35|4462.2|4461.6|4461.82|4461.22|109
1642744740000|2022-01-21 05:59:00|4461.82|4461.22|4462.07|4461.47|4462.2|4461.6|4461.7|4461.1|9
1642744750000|2022-01-21 05:59:10|4462.2|4461.6|4462.07|4461.47|4462.2|4461.6|4461.95|4461.35|21
1642744760000|2022-01-21 05:59:20|4461.95|4461.35|4462.82|4462.22|4462.82|4462.22|4461.95|4461.35|34
1642744770000|2022-01-21 05:59:30|4462.7|4462.1|4462.07|4461.47|4462.82|4462.22|4461.95|4461.35|18
1642744780000|2022-01-21 05:59:40|4461.95|4461.35|4462.07|4461.47|4462.2|4461.6|4461.95|4461.35|5
1642744790000|2022-01-21 05:59:50|4461.95|4461.35|4461.7|4461.1|4462.2|4461.6|4461.7|4461.1|56
1642744800000|2022-01-21 06:00:00|4461.57|4460.97|4461.7|4461.1|4462.07|4461.47|4461.2|4460.6|70
1642744810000|2022-01-21 06:00:10|4461.32|4460.72|4461.7|4461.1|4461.7|4461.1|4461.32|4460.72|17
1642744820000|2022-01-21 06:00:20|4461.57|4460.97|4461.2|4460.6|4461.57|4460.97|4460.95|4460.35|10
1642744830000|2022-01-21 06:00:30|4460.95|4460.35|4460.45|4459.85|4460.95|4460.35|4460.45|4459.85|15
1642744840000|2022-01-21 06:00:40|4460.32|4459.72|4459.2|4458.6|4460.32|4459.72|4458.95|4458.35|78
1642744850000|2022-01-21 06:00:50|4458.82|4458.22|4458.57|4457.97|4459.2|4458.6|4458.57|4457.97|70
1642744860000|2022-01-21 06:01:00|4458.32|4457.72|4459.07|4458.47|4459.45|4458.85|4458.2|4457.6|115
1642744870000|2022-01-21 06:01:10|4458.95|4458.35|4459.82|4459.22|4459.95|4459.35|4458.82|4458.22|61
1642744880000|2022-01-21 06:01:20|4459.7|4459.1|4459.57|4458.97|4460.07|4459.47|4459.57|4458.97|39
1642744890000|2022-01-21 06:01:30|4459.7|4459.1|4459.32|4458.72|4459.7|4459.1|4459.2|4458.6|17
1642744900000|2022-01-21 06:01:40|4459.45|4458.85|4458.95|4458.35|4459.57|4458.97|4458.82|4458.22|50
1642744910000|2022-01-21 06:01:50|4458.7|4458.1|4458.82|4458.22|4459.2|4458.6|4458.7|4458.1|15
1642744920000|2022-01-21 06:02:00|4458.7|4458.1|4458.57|4457.97|4458.82|4458.22|4458.45|4457.85|16
1642744930000|2022-01-21 06:02:10|4458.45|4457.85|4458.95|4458.35|4458.95|4458.35|4458.45|4457.85|19
1642744940000|2022-01-21 06:02:20|4458.57|4457.97|4458.95|4458.35|4458.95|4458.35|4458.57|4457.97|14
1642744950000|2022-01-21 06:02:30|4459.2|4458.6|4458.45|4457.85|4459.32|4458.72|4458.45|4457.85|37
1642744960000|2022-01-21 06:02:40|4458.7|4458.1|4458.57|4457.97|4458.7|4458.1|4458.57|4457.97|5
1642744970000|2022-01-21 06:02:50|4458.7|4458.1|4458.57|4457.97|4458.82|4458.22|4458.45|4457.85|16
1642744980000|2022-01-21 06:03:00|4458.45|4457.85|4456.95|4456.35|4458.45|4457.85|4456.7|4456.1|192
1642744990000|2022-01-21 06:03:10|4457.07|4456.47|4457.2|4456.6|4457.7|4457.1|4456.95|4456.35|31
1642745000000|2022-01-21 06:03:20|4457.07|4456.47|4457.45|4456.85|4457.45|4456.85|4456.45|4455.85|75
1642745010000|2022-01-21 06:03:30|4457.32|4456.72|4457.45|4456.85|4457.7|4457.1|4457.32|4456.72|82
1642745020000|2022-01-21 06:03:40|4457.2|4456.6|4457.82|4457.22|4457.82|4457.22|4457.2|4456.6|14
1642745030000|2022-01-21 06:03:50|4457.7|4457.1|4457.82|4457.22|4458.2|4457.6|4457.7|4457.1|19
1642745040000|2022-01-21 06:04:00|4457.7|4457.1|4457.82|4457.22|4457.95|4457.35|4457.45|4456.85|4
1642745050000|2022-01-21 06:04:10|4457.95|4457.35|4457.32|4456.72|4457.95|4457.35|4457.2|4456.6|21
1642745060000|2022-01-21 06:04:20|4456.95|4456.35|4456.95|4456.35|4457.07|4456.47|4456.7|4456.1|31
1642745070000|2022-01-21 06:04:30|4456.82|4456.22|4457.07|4456.47|4457.07|4456.47|4456.7|4456.1|21
1642745080000|2022-01-21 06:04:40|4456.95|4456.35|4457.07|4456.47|4457.07|4456.47|4456.82|4456.22|2
1642745090000|2022-01-21 06:04:50|4457.2|4456.6|4457.7|4457.1|4457.7|4457.1|4457.2|4456.6|22
1642745100000|2022-01-21 06:05:00|4457.2|4456.6|4456.95|4456.35|4457.2|4456.6|4456.95|4456.35|29
1642745110000|2022-01-21 06:05:10|4456.7|4456.1|4456.7|4456.1|4456.82|4456.22|4456.7|4456.1|17
1642745120000|2022-01-21 06:05:20|4456.57|4455.97|4456.45|4455.85|4456.7|4456.1|4456.2|4455.6|31
1642745130000|2022-01-21 06:05:30|4456.2|4455.6|4456.2|4455.6|4456.2|4455.6|4456.2|4455.6|21
1642745140000|2022-01-21 06:05:40|4456.32|4455.72|4456.32|4455.72|4456.32|4455.72|4456.32|4455.72|10
1642745150000|2022-01-21 06:05:50|4456.2|4455.6|4456.07|4455.47|4456.45|4455.85|4456.07|4455.47|29
1642745160000|2022-01-21 06:06:00|4455.95|4455.35|4455.7|4455.1|4455.95|4455.35|4455.7|4455.1|41
1642745170000|2022-01-21 06:06:10|4456.2|4455.6|4456.7|4456.1|4456.7|4456.1|4456.2|4455.6|34
1642745180000|2022-01-21 06:06:20|4456.95|4456.35|4456.45|4455.85|4456.95|4456.35|4456.45|4455.85|13
1642745190000|2022-01-21 06:06:30|4456.57|4455.97|4457.2|4456.6|4457.2|4456.6|4456.57|4455.97|34
1642745200000|2022-01-21 06:06:40|4457.32|4456.72|4457.57|4456.97|4457.57|4456.97|4457.32|4456.72|18
1642745210000|2022-01-21 06:06:50|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|2
1642745220000|2022-01-21 06:07:00|4457.7|4457.1|4457.95|4457.35|4457.95|4457.35|4457.45|4456.85|25
1642745230000|2022-01-21 06:07:10|4457.7|4457.1|4457.95|4457.35|4458.07|4457.47|4457.7|4457.1|28
1642745240000|2022-01-21 06:07:20|4457.7|4457.1|4456.57|4455.97|4457.7|4457.1|4456.57|4455.97|30
1642745250000|2022-01-21 06:07:30|4456.45|4455.85|4456.45|4455.85|4456.57|4455.97|4456.2|4455.6|53
1642745260000|2022-01-21 06:07:40|4456.7|4456.1|4456.45|4455.85|4456.7|4456.1|4456.45|4455.85|6
1642745270000|2022-01-21 06:07:50|4456.57|4455.97|4456.45|4455.85|4456.7|4456.1|4456.45|4455.85|23
1642745280000|2022-01-21 06:08:00|4456.57|4455.97|4456.7|4456.1|4456.7|4456.1|4456.45|4455.85|10
1642745290000|2022-01-21 06:08:10|4456.45|4455.85|4457.2|4456.6|4457.2|4456.6|4456.45|4455.85|23
1642745300000|2022-01-21 06:08:20|4456.95|4456.35|4456.7|4456.1|4456.95|4456.35|4456.45|4455.85|33
1642745310000|2022-01-21 06:08:30|||||||||10
1642745320000|2022-01-21 06:08:40|4456.45|4455.85|4456.45|4455.85|4456.57|4455.97|4456.45|4455.85|15
1642745330000|2022-01-21 06:08:50|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|4457.07|4456.47|30
1642745340000|2022-01-21 06:09:00|4457.07|4456.47|4456.45|4455.85|4457.2|4456.6|4456.45|4455.85|33
1642745350000|2022-01-21 06:09:10|4456.57|4455.97|4456.45|4455.85|4456.7|4456.1|4456.45|4455.85|28
1642745360000|2022-01-21 06:09:20|4456.57|4455.97|4456.95|4456.35|4457.2|4456.6|4456.2|4455.6|61
1642745370000|2022-01-21 06:09:30|4456.82|4456.22|4457.2|4456.6|4457.2|4456.6|4456.82|4456.22|17
1642745380000|2022-01-21 06:09:40|4457.45|4456.85|4457.82|4457.22|4457.95|4457.35|4457.45|4456.85|56
1642745390000|2022-01-21 06:09:50|4457.95|4457.35|4457.2|4456.6|4457.95|4457.35|4456.95|4456.35|62
1642745400000|2022-01-21 06:10:00|4457.7|4457.1|4457.95|4457.35|4457.95|4457.35|4457.45|4456.85|16
1642745410000|2022-01-21 06:10:10|4458.2|4457.6|4458.32|4457.72|4458.32|4457.72|4458.2|4457.6|17
1642745420000|2022-01-21 06:10:20|4458.45|4457.85|4458.95|4458.35|4459.2|4458.6|4458.45|4457.85|61
1642745430000|2022-01-21 06:10:30|4459.2|4458.6|4459.2|4458.6|4459.45|4458.85|4459.2|4458.6|37
1642745440000|2022-01-21 06:10:40|4458.95|4458.35|4459.45|4458.85|4459.45|4458.85|4458.95|4458.35|39
1642745450000|2022-01-21 06:10:50|4459.57|4458.97|4459.45|4458.85|4459.7|4459.1|4459.45|4458.85|19
1642745460000|2022-01-21 06:11:00|4459.2|4458.6|4458.82|4458.22|4459.2|4458.6|4458.7|4458.1|20
1642745470000|2022-01-21 06:11:10|4458.7|4458.1|4458.7|4458.1|4458.95|4458.35|4458.7|4458.1|5
1642745480000|2022-01-21 06:11:20|4458.82|4458.22|4458.95|4458.35|4458.95|4458.35|4458.82|4458.22|10
1642745490000|2022-01-21 06:11:30|4458.82|4458.22|4458.45|4457.85|4458.95|4458.35|4458.45|4457.85|9
1642745510000|2022-01-21 06:11:50|4458.32|4457.72|4457.7|4457.1|4458.32|4457.72|4457.7|4457.1|16
1642745520000|2022-01-21 06:12:00|4457.45|4456.85|4456.82|4456.22|4457.45|4456.85|4456.7|4456.1|82
1642745530000|2022-01-21 06:12:10|4456.7|4456.1|4456.57|4455.97|4456.7|4456.1|4456.45|4455.85|31
1642745540000|2022-01-21 06:12:20|4456.45|4455.85|4456.82|4456.22|4456.95|4456.35|4456.45|4455.85|46
1642745550000|2022-01-21 06:12:30|4456.7|4456.1|4456.95|4456.35|4457.2|4456.6|4456.7|4456.1|7
1642745560000|2022-01-21 06:12:40|4456.82|4456.22|4457.2|4456.6|4457.2|4456.6|4456.82|4456.22|18
1642745570000|2022-01-21 06:12:50|4456.95|4456.35|4456.95|4456.35|4457.07|4456.47|4456.95|4456.35|10
1642745580000|2022-01-21 06:13:00|4457.07|4456.47|4457.45|4456.85|4457.7|4457.1|4456.95|4456.35|11
1642745590000|2022-01-21 06:13:10|4457.32|4456.72|4457.32|4456.72|4457.32|4456.72|4457.2|4456.6|6
1642745600000|2022-01-21 06:13:20|4457.45|4456.85|4458.07|4457.47|4458.07|4457.47|4457.45|4456.85|12
1642745610000|2022-01-21 06:13:30|4457.95|4457.35|4458.2|4457.6|4458.32|4457.72|4457.95|4457.35|11
1642745620000|2022-01-21 06:13:40|4458.32|4457.72|4458.7|4458.1|4458.7|4458.1|4458.32|4457.72|15
1642745630000|2022-01-21 06:13:50|4458.57|4457.97|4458.45|4457.85|4458.7|4458.1|4458.45|4457.85|21
1642745640000|2022-01-21 06:14:00|4458.57|4457.97|4458.45|4457.85|4458.57|4457.97|4458.45|4457.85|4
1642745650000|2022-01-21 06:14:10|4457.7|4457.1|4457.82|4457.22|4457.95|4457.35|4457.7|4457.1|57
1642745660000|2022-01-21 06:14:20|4457.7|4457.1|4458.32|4457.72|4458.32|4457.72|4457.7|4457.1|5
1642745670000|2022-01-21 06:14:30|4458.2|4457.6|4458.2|4457.6|4458.32|4457.72|4458.2|4457.6|3
1642745680000|2022-01-21 06:14:40|4458.07|4457.47|4458.2|4457.6|4458.2|4457.6|4457.95|4457.35|11
1642745690000|2022-01-21 06:14:50|4458.32|4457.72|4457.45|4456.85|4458.32|4457.72|4457.45|4456.85|32
1642745700000|2022-01-21 06:15:00|4457.57|4456.97|4456.95|4456.35|4457.95|4457.35|4456.95|4456.35|14
1642745710000|2022-01-21 06:15:10|4457.2|4456.6|4457.95|4457.35|4458.07|4457.47|4457.2|4456.6|7
1642745720000|2022-01-21 06:15:20|4457.7|4457.1|4458.07|4457.47|4458.07|4457.47|4457.7|4457.1|10
1642745730000|2022-01-21 06:15:30|4457.95|4457.35|4458.2|4457.6|4458.2|4457.6|4457.95|4457.35|2
1642745740000|2022-01-21 06:15:40|4458.32|4457.72|4458.2|4457.6|4458.32|4457.72|4458.2|4457.6|1
1642745750000|2022-01-21 06:15:50|4458.07|4457.47|4458.45|4457.85|4458.45|4457.85|4457.95|4457.35|26
1642745760000|2022-01-21 06:16:00|4458.2|4457.6|4458.45|4457.85|4458.45|4457.85|4458.2|4457.6|6
1642745770000|2022-01-21 06:16:10|||||||||4
1642745780000|2022-01-21 06:16:20|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|4458.57|4457.97|5
1642745790000|2022-01-21 06:16:30|4458.7|4458.1|4458.7|4458.1|4458.82|4458.22|4458.57|4457.97|21
1642745800000|2022-01-21 06:16:40|4458.82|4458.22|4459.32|4458.72|4459.32|4458.72|4458.82|4458.22|12
1642745810000|2022-01-21 06:16:50|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|20
1642745820000|2022-01-21 06:17:00|4459.95|4459.35|4460.32|4459.72|4460.45|4459.85|4459.95|4459.35|35
1642745830000|2022-01-21 06:17:10|4460.45|4459.85|4460.45|4459.85|4460.7|4460.1|4460.45|4459.85|41
1642745840000|2022-01-21 06:17:20|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|4460.45|4459.85|18
1642745850000|2022-01-21 06:17:30|4460.45|4459.85|4460.45|4459.85|4460.7|4460.1|4460.2|4459.6|41
1642745860000|2022-01-21 06:17:40|4460.57|4459.97|4460.7|4460.1|4460.82|4460.22|4460.57|4459.97|30
1642745870000|2022-01-21 06:17:50|4460.45|4459.85|4460.82|4460.22|4460.95|4460.35|4460.45|4459.85|13
1642745880000|2022-01-21 06:18:00|4460.7|4460.1|4460.32|4459.72|4460.7|4460.1|4460.2|4459.6|20
1642745890000|2022-01-21 06:18:10|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4459.95|4459.35|8
1642745900000|2022-01-21 06:18:20|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4459.95|4459.35|5
1642745910000|2022-01-21 06:18:30|4459.95|4459.35|4459.57|4458.97|4459.95|4459.35|4459.45|4458.85|32
1642745920000|2022-01-21 06:18:40|4459.7|4459.1|4460.2|4459.6|4460.2|4459.6|4459.45|4458.85|15
1642745930000|2022-01-21 06:18:50|4460.07|4459.47|4459.95|4459.35|4460.07|4459.47|4459.95|4459.35|1
1642745940000|2022-01-21 06:19:00|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4459.2|4458.6|19
1642745950000|2022-01-21 06:19:10|4459.57|4458.97|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|5
1642745960000|2022-01-21 06:19:20|4459.7|4459.1|4458.45|4457.85|4459.7|4459.1|4458.45|4457.85|44
1642745970000|2022-01-21 06:19:30|4458.57|4457.97|4458.7|4458.1|4458.95|4458.35|4458.57|4457.97|23
1642745980000|2022-01-21 06:19:40|4458.82|4458.22|4458.7|4458.1|4458.82|4458.22|4458.7|4458.1|3
1642745990000|2022-01-21 06:19:50|4458.82|4458.22|4458.82|4458.22|4458.95|4458.35|4458.82|4458.22|2
1642746000000|2022-01-21 06:20:00|4458.7|4458.1|4459.2|4458.6|4459.2|4458.6|4458.32|4457.72|44
1642746010000|2022-01-21 06:20:10|4459.32|4458.72|4459.2|4458.6|4459.32|4458.72|4458.95|4458.35|18
1642746020000|2022-01-21 06:20:20|4459.45|4458.85|4459.45|4458.85|4459.7|4459.1|4459.32|4458.72|26
1642746030000|2022-01-21 06:20:30|4459.57|4458.97|4459.45|4458.85|4459.57|4458.97|4459.45|4458.85|9
1642746040000|2022-01-21 06:20:40|4459.57|4458.97|4459.57|4458.97|4459.82|4459.22|4459.45|4458.85|27
1642746050000|2022-01-21 06:20:50|4459.45|4458.85|4459.45|4458.85|4459.57|4458.97|4459.45|4458.85|8
1642746060000|2022-01-21 06:21:00|4459.7|4459.1|4460.07|4459.47|4460.07|4459.47|4459.7|4459.1|9
1642746070000|2022-01-21 06:21:10|4459.95|4459.35|4460.45|4459.85|4460.45|4459.85|4459.95|4459.35|26
1642746080000|2022-01-21 06:21:20|4460.7|4460.1|4462.32|4461.72|4462.32|4461.72|4460.7|4460.1|141
1642746090000|2022-01-21 06:21:30|4462.7|4462.1|4462.95|4462.35|4463.2|4462.6|4462.45|4461.85|135
1642746100000|2022-01-21 06:21:40|4462.82|4462.22|4463.57|4462.97|4463.95|4463.35|4462.82|4462.22|62
1642746110000|2022-01-21 06:21:50|4463.45|4462.85|4463.07|4462.47|4463.45|4462.85|4462.95|4462.35|72
1642746120000|2022-01-21 06:22:00|4463.2|4462.6|4462.95|4462.35|4463.2|4462.6|4462.45|4461.85|36
1642746130000|2022-01-21 06:22:10|4463.07|4462.47|4462.95|4462.35|4463.32|4462.72|4462.95|4462.35|13
1642746140000|2022-01-21 06:22:20|4462.7|4462.1|4463.07|4462.47|4463.07|4462.47|4462.7|4462.1|13
1642746150000|2022-01-21 06:22:30|4462.95|4462.35|4462.7|4462.1|4463.07|4462.47|4462.45|4461.85|28
1642746160000|2022-01-21 06:22:40|4462.57|4461.97|4462.45|4461.85|4462.7|4462.1|4462.32|4461.72|11
1642746170000|2022-01-21 06:22:50|4462.32|4461.72|4461.95|4461.35|4462.32|4461.72|4461.95|4461.35|18
1642746180000|2022-01-21 06:23:00|4462.07|4461.47|4462.7|4462.1|4462.7|4462.1|4462.07|4461.47|14
1642746190000|2022-01-21 06:23:10|4462.95|4462.35|4462.57|4461.97|4462.95|4462.35|4462.57|4461.97|12
1642746200000|2022-01-21 06:23:20|4462.45|4461.85|4462.32|4461.72|4462.45|4461.85|4462.2|4461.6|15
1642746210000|2022-01-21 06:23:30|4462.45|4461.85|4462.2|4461.6|4462.45|4461.85|4461.95|4461.35|24
1642746220000|2022-01-21 06:23:40|4462.32|4461.72|4462.07|4461.47|4462.45|4461.85|4461.7|4461.1|26
1642746230000|2022-01-21 06:23:50|4461.95|4461.35|4461.95|4461.35|4462.07|4461.47|4461.82|4461.22|14
1642746240000|2022-01-21 06:24:00|4462.07|4461.47|4462.07|4461.47|4462.2|4461.6|4462.07|4461.47|2
1642746250000|2022-01-21 06:24:10|4461.95|4461.35|4461.7|4461.1|4461.95|4461.35|4461.57|4460.97|18
1642746260000|2022-01-21 06:24:20|4461.82|4461.22|4461.95|4461.35|4461.95|4461.35|4461.7|4461.1|8
1642746270000|2022-01-21 06:24:30|4462.07|4461.47|4462.07|4461.47|4462.2|4461.6|4462.07|4461.47|3
1642746280000|2022-01-21 06:24:40|4462.2|4461.6|4462.7|4462.1|4462.7|4462.1|4461.95|4461.35|49
1642746290000|2022-01-21 06:24:50|4462.82|4462.22|4463.57|4462.97|4463.57|4462.97|4462.82|4462.22|51
1642746300000|2022-01-21 06:25:00|4463.45|4462.85|4463.57|4462.97|4463.57|4462.97|4463.2|4462.6|24
1642746310000|2022-01-21 06:25:10|4463.45|4462.85|4463.45|4462.85|4463.57|4462.97|4463.45|4462.85|16
1642746320000|2022-01-21 06:25:20|4463.7|4463.1|4463.2|4462.6|4464.2|4463.6|4463.2|4462.6|81
1642746330000|2022-01-21 06:25:30|4463.07|4462.47|4463.2|4462.6|4463.32|4462.72|4462.95|4462.35|19
1642746340000|2022-01-21 06:25:40|4463.7|4463.1|4463.95|4463.35|4464.45|4463.85|4463.7|4463.1|85
1642746350000|2022-01-21 06:25:50|4464.45|4463.85|4464.2|4463.6|4464.45|4463.85|4464.2|4463.6|62
1642746360000|2022-01-21 06:26:00|4464.45|4463.85|4464.2|4463.6|4464.45|4463.85|4463.82|4463.22|70
1642746370000|2022-01-21 06:26:10|4464.32|4463.72|4464.2|4463.6|4464.45|4463.85|4464.2|4463.6|10
1642746380000|2022-01-21 06:26:20|4464.32|4463.72|4464.57|4463.97|4464.57|4463.97|4464.2|4463.6|15
1642746390000|2022-01-21 06:26:30|4464.45|4463.85|4464.2|4463.6|4464.45|4463.85|4464.2|4463.6|10
1642746400000|2022-01-21 06:26:40|4464.57|4463.97|4464.7|4464.1|4464.7|4464.1|4464.57|4463.97|8
1642746410000|2022-01-21 06:26:50|4464.45|4463.85|4463.57|4462.97|4464.7|4464.1|4463.57|4462.97|32
1642746420000|2022-01-21 06:27:00|4463.45|4462.85|4463.45|4462.85|4463.82|4463.22|4463.45|4462.85|35
1642746430000|2022-01-21 06:27:10|4463.57|4462.97|4462.82|4462.22|4463.57|4462.97|4462.82|4462.22|43
1642746440000|2022-01-21 06:27:20|4462.7|4462.1|4462.7|4462.1|4462.82|4462.22|4461.95|4461.35|66
1642746450000|2022-01-21 06:27:30|4462.57|4461.97|4462.45|4461.85|4462.57|4461.97|4462.32|4461.72|27
1642746460000|2022-01-21 06:27:40|4462.32|4461.72|4462.57|4461.97|4462.7|4462.1|4462.32|4461.72|22
1642746470000|2022-01-21 06:27:50|4462.45|4461.85|4462.45|4461.85|4462.7|4462.1|4461.95|4461.35|14
1642746480000|2022-01-21 06:28:00|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|4462.45|4461.85|24
1642746490000|2022-01-21 06:28:10|4462.57|4461.97|4462.07|4461.47|4462.7|4462.1|4462.07|4461.47|56
1642746500000|2022-01-21 06:28:20|4461.95|4461.35|4461.45|4460.85|4461.95|4461.35|4461.45|4460.85|9
1642746510000|2022-01-21 06:28:30|4461.32|4460.72|4461.07|4460.47|4461.45|4460.85|4460.82|4460.22|120
1642746520000|2022-01-21 06:28:40|4461.2|4460.6|4460.95|4460.35|4461.32|4460.72|4460.95|4460.35|13
1642746530000|2022-01-21 06:28:50|4461.07|4460.47|4461.32|4460.72|4461.32|4460.72|4460.7|4460.1|37
1642746540000|2022-01-21 06:29:00|4461.2|4460.6|4460.7|4460.1|4461.2|4460.6|4460.7|4460.1|13
1642746550000|2022-01-21 06:29:10|4461.2|4460.6|4461.45|4460.85|4461.57|4460.97|4461.2|4460.6|8
1642746560000|2022-01-21 06:29:20|4461.32|4460.72|4460.95|4460.35|4461.32|4460.72|4460.95|4460.35|4
1642746570000|2022-01-21 06:29:30|4461.07|4460.47|4461.7|4461.1|4461.7|4461.1|4460.95|4460.35|18
1642746580000|2022-01-21 06:29:40|4461.82|4461.22|4462.07|4461.47|4462.07|4461.47|4461.82|4461.22|18
1642746590000|2022-01-21 06:29:50|4461.95|4461.35|4461.57|4460.97|4462.07|4461.47|4461.57|4460.97|11
1642746600000|2022-01-21 06:30:00|4463.7|4463.1|4462.95|4462.35|4463.7|4463.1|4462.95|4462.35|218
1642746610000|2022-01-21 06:30:10|4463.2|4462.6|4462.57|4461.97|4463.2|4462.6|4462.57|4461.97|21
1642746620000|2022-01-21 06:30:20|4462.7|4462.1|4462.57|4461.97|4462.7|4462.1|4462.45|4461.85|4
1642746630000|2022-01-21 06:30:30|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|3
1642746640000|2022-01-21 06:30:40|4462.07|4461.47|4461.82|4461.22|4462.07|4461.47|4461.7|4461.1|31
1642746650000|2022-01-21 06:30:50|4461.95|4461.35|4461.82|4461.22|4461.95|4461.35|4461.7|4461.1|11
1642746660000|2022-01-21 06:31:00|4461.7|4461.1|4461.57|4460.97|4461.7|4461.1|4461.57|4460.97|11
1642746670000|2022-01-21 06:31:10|4461.45|4460.85|4461.32|4460.72|4461.45|4460.85|4461.32|4460.72|6
1642746680000|2022-01-21 06:31:20|4461.45|4460.85|4462.2|4461.6|4462.2|4461.6|4461.45|4460.85|16
1642746700000|2022-01-21 06:31:40|4462.32|4461.72|4463.2|4462.6|4463.2|4462.6|4462.32|4461.72|39
1642746710000|2022-01-21 06:31:50|4463.07|4462.47|4462.95|4462.35|4463.2|4462.6|4462.95|4462.35|3
1642746720000|2022-01-21 06:32:00|4463.2|4462.6|4463.57|4462.97|4463.7|4463.1|4463.2|4462.6|35
1642746730000|2022-01-21 06:32:10|4463.45|4462.85|4463.95|4463.35|4463.95|4463.35|4463.32|4462.72|36
1642746740000|2022-01-21 06:32:20|4463.82|4463.22|4463.7|4463.1|4463.82|4463.22|4463.7|4463.1|28
1642746750000|2022-01-21 06:32:30|4463.95|4463.35|4463.7|4463.1|4463.95|4463.35|4463.7|4463.1|23
1642746760000|2022-01-21 06:32:40|4464.07|4463.47|4463.95|4463.35|4464.07|4463.47|4463.95|4463.35|18
1642746770000|2022-01-21 06:32:50|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|4464.07|4463.47|7
1642746780000|2022-01-21 06:33:00|4464.2|4463.6|4464.95|4464.35|4464.95|4464.35|4464.2|4463.6|48
1642746790000|2022-01-21 06:33:10|4464.7|4464.1|4464.45|4463.85|4464.7|4464.1|4464.45|4463.85|59
1642746800000|2022-01-21 06:33:20|4464.57|4463.97|4465.07|4464.47|4465.07|4464.47|4464.57|4463.97|37
1642746810000|2022-01-21 06:33:30|4465.2|4464.6|4465.57|4464.97|4465.7|4465.1|4465.07|4464.47|294
1642746820000|2022-01-21 06:33:40|4465.45|4464.85|4465.57|4464.97|4465.7|4465.1|4465.2|4464.6|26
1642746830000|2022-01-21 06:33:50|4465.7|4465.1|4466.45|4465.85|4466.45|4465.85|4465.7|4465.1|75
1642746840000|2022-01-21 06:34:00|4466.32|4465.72|4465.95|4465.35|4466.45|4465.85|4465.95|4465.35|98
1642746850000|2022-01-21 06:34:10|4466.2|4465.6|4466.2|4465.6|4466.45|4465.85|4466.2|4465.6|73
1642746860000|2022-01-21 06:34:20|4466.32|4465.72|4467.2|4466.6|4467.2|4466.6|4466.32|4465.72|137
1642746870000|2022-01-21 06:34:30|4466.82|4466.22|4466.7|4466.1|4466.82|4466.22|4466.7|4466.1|53
1642746880000|2022-01-21 06:34:40|4466.45|4465.85|4466.2|4465.6|4466.57|4465.97|4466.2|4465.6|30
1642746890000|2022-01-21 06:34:50|4465.95|4465.35|4466.7|4466.1|4467.2|4466.6|4465.95|4465.35|80
1642746900000|2022-01-21 06:35:00|4466.82|4466.22|4466.45|4465.85|4466.82|4466.22|4466.45|4465.85|38
1642746910000|2022-01-21 06:35:10|4465.95|4465.35|4465.95|4465.35|4465.95|4465.35|4465.7|4465.1|57
1642746920000|2022-01-21 06:35:20|4465.7|4465.1|4466.07|4465.47|4466.07|4465.47|4465.7|4465.1|22
1642746930000|2022-01-21 06:35:30|4466.2|4465.6|4465.95|4465.35|4466.2|4465.6|4465.7|4465.1|28
1642746940000|2022-01-21 06:35:40|4466.07|4465.47|4466.45|4465.85|4466.7|4466.1|4465.95|4465.35|82
1642746950000|2022-01-21 06:35:50|4466.7|4466.1|4466.7|4466.1|4466.7|4466.1|4466.7|4466.1|9
1642746960000|2022-01-21 06:36:00|4466.95|4466.35|4466.95|4466.35|4467.2|4466.6|4466.82|4466.22|26
1642746970000|2022-01-21 06:36:10|4466.82|4466.22|4466.95|4466.35|4466.95|4466.35|4466.82|4466.22|14
1642746980000|2022-01-21 06:36:20|4466.45|4465.85|4466.7|4466.1|4466.7|4466.1|4466.45|4465.85|22
1642746990000|2022-01-21 06:36:30|4467.2|4466.6|4467.07|4466.47|4467.2|4466.6|4466.95|4466.35|17
1642747000000|2022-01-21 06:36:40|4466.95|4466.35|4466.2|4465.6|4467.07|4466.47|4466.2|4465.6|22
1642747010000|2022-01-21 06:36:50|4465.82|4465.22|4465.95|4465.35|4465.95|4465.35|4465.7|4465.1|33
1642747020000|2022-01-21 06:37:00|4465.7|4465.1|4464.57|4463.97|4465.7|4465.1|4464.57|4463.97|74
1642747030000|2022-01-21 06:37:10|4464.45|4463.85|4465.45|4464.85|4465.45|4464.85|4464.2|4463.6|59
1642747040000|2022-01-21 06:37:20|4465.57|4464.97|4465.45|4464.85|4465.57|4464.97|4464.82|4464.22|81
1642747050000|2022-01-21 06:37:30|4465.32|4464.72|4464.82|4464.22|4465.32|4464.72|4464.82|4464.22|42
1642747060000|2022-01-21 06:37:40|4464.95|4464.35|4465.45|4464.85|4465.45|4464.85|4464.95|4464.35|24
1642747070000|2022-01-21 06:37:50|4465.7|4465.1|4465.7|4465.1|4465.7|4465.1|4465.7|4465.1|8
1642747080000|2022-01-21 06:38:00|4465.82|4465.22|4466.45|4465.85|4466.7|4466.1|4465.82|4465.22|24
1642747090000|2022-01-21 06:38:10|4466.57|4465.97|4466.82|4466.22|4466.95|4466.35|4465.95|4465.35|54
1642747100000|2022-01-21 06:38:20|4466.95|4466.35|4467.7|4467.1|4467.7|4467.1|4466.95|4466.35|63
1642747110000|2022-01-21 06:38:30|4467.82|4467.22|4468.2|4467.6|4468.2|4467.6|4467.82|4467.22|187
1642747120000|2022-01-21 06:38:40|4468.07|4467.47|4467.7|4467.1|4468.07|4467.47|4467.7|4467.1|64
1642747130000|2022-01-21 06:38:50|4467.45|4466.85|4467.95|4467.35|4467.95|4467.35|4467.45|4466.85|28
1642747140000|2022-01-21 06:39:00|4467.7|4467.1|4467.7|4467.1|4467.95|4467.35|4467.7|4467.1|34
1642747150000|2022-01-21 06:39:10|4467.57|4466.97|4467.82|4467.22|4467.95|4467.35|4467.45|4466.85|26
1642747160000|2022-01-21 06:39:20|4467.7|4467.1|4467.2|4466.6|4467.7|4467.1|4467.2|4466.6|31
1642747170000|2022-01-21 06:39:30|||||||||3
1642747180000|2022-01-21 06:39:40|4467.57|4466.97|4467.7|4467.1|4467.7|4467.1|4467.45|4466.85|34
1642747190000|2022-01-21 06:39:50|4467.57|4466.97|4467.45|4466.85|4467.7|4467.1|4467.45|4466.85|30
1642747200000|2022-01-21 06:40:00|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|17
1642747210000|2022-01-21 06:40:10|4467.82|4467.22|4467.7|4467.1|4468.2|4467.6|4467.7|4467.1|55
1642747220000|2022-01-21 06:40:20|4467.82|4467.22|4468.2|4467.6|4468.2|4467.6|4467.82|4467.22|19
1642747230000|2022-01-21 06:40:30|4468.7|4468.1|4469.95|4469.35|4469.95|4469.35|4468.7|4468.1|311
1642747240000|2022-01-21 06:40:40|4469.82|4469.22|4470.2|4469.6|4470.2|4469.6|4469.7|4469.1|96
1642747250000|2022-01-21 06:40:50|4470.07|4469.47|4469.7|4469.1|4470.07|4469.47|4469.7|4469.1|70
1642747260000|2022-01-21 06:41:00|4469.82|4469.22|4470.32|4469.72|4470.45|4469.85|4469.7|4469.1|116
1642747270000|2022-01-21 06:41:10|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|4470.07|4469.47|112
1642747280000|2022-01-21 06:41:20|4470.45|4469.85|4469.2|4468.6|4470.45|4469.85|4469.2|4468.6|75
1642747290000|2022-01-21 06:41:30|4468.95|4468.35|4469.2|4468.6|4469.2|4468.6|4468.95|4468.35|30
1642747300000|2022-01-21 06:41:40|4469.45|4468.85|4469.7|4469.1|4469.95|4469.35|4469.45|4468.85|40
1642747310000|2022-01-21 06:41:50|4469.95|4469.35|4469.7|4469.1|4469.95|4469.35|4469.57|4468.97|47
1642747320000|2022-01-21 06:42:00|4469.82|4469.22|4470.45|4469.85|4470.45|4469.85|4469.7|4469.1|47
1642747330000|2022-01-21 06:42:10|4470.32|4469.72|4470.45|4469.85|4470.45|4469.85|4470.32|4469.72|72
1642747340000|2022-01-21 06:42:20|4470.32|4469.72|4469.2|4468.6|4470.32|4469.72|4469.2|4468.6|73
1642747350000|2022-01-21 06:42:30|4468.95|4468.35|4468.7|4468.1|4468.95|4468.35|4468.7|4468.1|15
1642747360000|2022-01-21 06:42:40|4468.2|4467.6|4468.45|4467.85|4468.7|4468.1|4468.2|4467.6|60
1642747370000|2022-01-21 06:42:50|4468.7|4468.1|4469.07|4468.47|4469.2|4468.6|4468.7|4468.1|48
1642747380000|2022-01-21 06:43:00|4469.2|4468.6|4469.2|4468.6|4469.2|4468.6|4468.7|4468.1|27
1642747390000|2022-01-21 06:43:10|4469.07|4468.47|4468.7|4468.1|4469.07|4468.47|4468.7|4468.1|12
1642747400000|2022-01-21 06:43:20|4468.82|4468.22|4468.2|4467.6|4468.82|4468.22|4468.2|4467.6|59
1642747410000|2022-01-21 06:43:30|4468.45|4467.85|4468.7|4468.1|4468.82|4468.22|4468.45|4467.85|34
1642747420000|2022-01-21 06:43:40|4468.82|4468.22|4468.45|4467.85|4468.82|4468.22|4468.45|4467.85|5
1642747430000|2022-01-21 06:43:50|4468.57|4467.97|4468.7|4468.1|4468.95|4468.35|4468.2|4467.6|22
1642747440000|2022-01-21 06:44:00|4468.95|4468.35|4469.2|4468.6|4469.2|4468.6|4468.95|4468.35|15
1642747450000|2022-01-21 06:44:10|4469.45|4468.85|4469.07|4468.47|4469.45|4468.85|4468.95|4468.35|17
1642747460000|2022-01-21 06:44:20|4469.2|4468.6|4468.2|4467.6|4469.2|4468.6|4468.2|4467.6|19
1642747470000|2022-01-21 06:44:30|4467.95|4467.35|4467.45|4466.85|4467.95|4467.35|4467.45|4466.85|46
1642747480000|2022-01-21 06:44:40|4467.57|4466.97|4467.57|4466.97|4467.7|4467.1|4467.45|4466.85|22
1642747490000|2022-01-21 06:44:50|4467.7|4467.1|4467.32|4466.72|4467.7|4467.1|4467.2|4466.6|16
1642747500000|2022-01-21 06:45:00|4467.45|4466.85|4467.07|4466.47|4467.7|4467.1|4466.95|4466.35|63
1642747510000|2022-01-21 06:45:10|4466.95|4466.35|4466.95|4466.35|4467.45|4466.85|4466.95|4466.35|62
1642747520000|2022-01-21 06:45:20|4466.7|4466.1|4467.32|4466.72|4467.32|4466.72|4466.45|4465.85|54
1642747530000|2022-01-21 06:45:30|4467.2|4466.6|4466.95|4466.35|4467.2|4466.6|4466.95|4466.35|23
1642747540000|2022-01-21 06:45:40|4467.07|4466.47|4467.2|4466.6|4467.2|4466.6|4466.95|4466.35|19
1642747550000|2022-01-21 06:45:50|4467.07|4466.47|4467.45|4466.85|4468.07|4467.47|4467.07|4466.47|65
1642747560000|2022-01-21 06:46:00|4468.07|4467.47|4468.07|4467.47|4468.07|4467.47|4468.07|4467.47|33
1642747570000|2022-01-21 06:46:10|4467.95|4467.35|4468.07|4467.47|4468.45|4467.85|4467.95|4467.35|36
1642747580000|2022-01-21 06:46:20|4468.2|4467.6|4467.95|4467.35|4468.2|4467.6|4467.95|4467.35|5
1642747590000|2022-01-21 06:46:30|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|10
1642747600000|2022-01-21 06:46:40|4467.95|4467.35|4467.82|4467.22|4468.2|4467.6|4467.82|4467.22|10
1642747610000|2022-01-21 06:46:50|4467.95|4467.35|4467.82|4467.22|4467.95|4467.35|4467.7|4467.1|8
1642747620000|2022-01-21 06:47:00|4467.95|4467.35|4467.45|4466.85|4467.95|4467.35|4467.32|4466.72|14
1642747630000|2022-01-21 06:47:10|4467.57|4466.97|4467.82|4467.22|4467.95|4467.35|4467.45|4466.85|32
1642747640000|2022-01-21 06:47:20|4467.7|4467.1|4468.45|4467.85|4468.45|4467.85|4466.95|4466.35|170
1642747650000|2022-01-21 06:47:30|4469.45|4468.85|4470.07|4469.47|4470.07|4469.47|4469.45|4468.85|238
1642747660000|2022-01-21 06:47:40|4470.2|4469.6|4470.95|4470.35|4470.95|4470.35|4469.95|4469.35|179
1642747670000|2022-01-21 06:47:50|4470.7|4470.1|4470.45|4469.85|4470.7|4470.1|4469.7|4469.1|160
1642747680000|2022-01-21 06:48:00|4470.2|4469.6|4468.95|4468.35|4470.2|4469.6|4468.95|4468.35|120
1642747690000|2022-01-21 06:48:10|4468.7|4468.1|4467.95|4467.35|4468.95|4468.35|4467.95|4467.35|21
1642747700000|2022-01-21 06:48:20|4468.2|4467.6|4468.07|4467.47|4468.2|4467.6|4467.95|4467.35|40
1642747710000|2022-01-21 06:48:30|4468.2|4467.6|4467.82|4467.22|4468.2|4467.6|4467.82|4467.22|19
1642747720000|2022-01-21 06:48:40|4467.45|4466.85|4467.57|4466.97|4467.57|4466.97|4467.32|4466.72|27
1642747730000|2022-01-21 06:48:50|4467.7|4467.1|4467.45|4466.85|4467.95|4467.35|4467.32|4466.72|107
1642747740000|2022-01-21 06:49:00|4467.7|4467.1|4467.7|4467.1|4467.82|4467.22|4467.7|4467.1|9
1642747750000|2022-01-21 06:49:10|4467.82|4467.22|4467.32|4466.72|4467.82|4467.22|4467.32|4466.72|57
1642747760000|2022-01-21 06:49:20|4467.57|4466.97|4466.57|4465.97|4467.57|4466.97|4466.45|4465.85|80
1642747770000|2022-01-21 06:49:30|4466.7|4466.1|4466.32|4465.72|4466.7|4466.1|4466.2|4465.6|53
1642747780000|2022-01-21 06:49:40|4466.2|4465.6|4466.7|4466.1|4466.7|4466.1|4466.2|4465.6|10
1642747790000|2022-01-21 06:49:50|4466.45|4465.85|4466.07|4465.47|4466.45|4465.85|4465.7|4465.1|31
1642747800000|2022-01-21 06:50:00|4466.2|4465.6|4465.7|4465.1|4466.2|4465.6|4465.7|4465.1|16
1642747810000|2022-01-21 06:50:10|4465.45|4464.85|4465.2|4464.6|4465.45|4464.85|4465.2|4464.6|70
1642747820000|2022-01-21 06:50:20|4465.45|4464.85|4465.82|4465.22|4465.82|4465.22|4465.45|4464.85|31
1642747830000|2022-01-21 06:50:30|4465.95|4465.35|4464.95|4464.35|4466.07|4465.47|4464.82|4464.22|64
1642747840000|2022-01-21 06:50:40|4464.7|4464.1|4463.95|4463.35|4464.7|4464.1|4463.95|4463.35|62
1642747850000|2022-01-21 06:50:50|4464.07|4463.47|4464.45|4463.85|4464.45|4463.85|4463.7|4463.1|86
1642747860000|2022-01-21 06:51:00|4464.32|4463.72|4464.2|4463.6|4464.7|4464.1|4464.07|4463.47|91
1642747870000|2022-01-21 06:51:10|4464.45|4463.85|4464.7|4464.1|4464.82|4464.22|4464.32|4463.72|19
1642747880000|2022-01-21 06:51:20|4464.57|4463.97|4463.82|4463.22|4464.57|4463.97|4463.7|4463.1|33
1642747890000|2022-01-21 06:51:30|4463.95|4463.35|4463.82|4463.22|4463.95|4463.35|4463.82|4463.22|9
1642747900000|2022-01-21 06:51:40|4463.7|4463.1|4463.2|4462.6|4463.7|4463.1|4462.95|4462.35|53
1642747910000|2022-01-21 06:51:50|4463.32|4462.72|4462.95|4462.35|4463.45|4462.85|4462.95|4462.35|26
1642747920000|2022-01-21 06:52:00|4462.7|4462.1|4462.2|4461.6|4462.82|4462.22|4462.2|4461.6|50
1642747930000|2022-01-21 06:52:10|4462.07|4461.47|4461.32|4460.72|4462.07|4461.47|4461.32|4460.72|88
1642747940000|2022-01-21 06:52:20|4461.2|4460.6|4462.45|4461.85|4462.45|4461.85|4460.95|4460.35|66
1642747950000|2022-01-21 06:52:30|4462.2|4461.6|4462.07|4461.47|4462.2|4461.6|4461.95|4461.35|26
1642747960000|2022-01-21 06:52:40|4462.2|4461.6|4463.2|4462.6|4463.45|4462.85|4462.2|4461.6|83
1642747970000|2022-01-21 06:52:50|4463.07|4462.47|4463.45|4462.85|4463.45|4462.85|4463.07|4462.47|15
1642747980000|2022-01-21 06:53:00|4463.7|4463.1|4462.95|4462.35|4463.7|4463.1|4462.2|4461.6|121
1642747990000|2022-01-21 06:53:10|4463.07|4462.47|4462.95|4462.35|4463.2|4462.6|4462.45|4461.85|68
1642748000000|2022-01-21 06:53:20|4462.82|4462.22|4462.82|4462.22|4462.95|4462.35|4462.7|4462.1|13
1642748010000|2022-01-21 06:53:30|4462.7|4462.1|4462.82|4462.22|4462.95|4462.35|4462.7|4462.1|12
1642748020000|2022-01-21 06:53:40|4462.7|4462.1|4462.7|4462.1|4462.82|4462.22|4462.7|4462.1|0
1642748030000|2022-01-21 06:53:50|4462.57|4461.97|4462.57|4461.97|4462.7|4462.1|4462.45|4461.85|12
1642748040000|2022-01-21 06:54:00|4462.7|4462.1|4462.82|4462.22|4462.82|4462.22|4462.7|4462.1|3
1642748050000|2022-01-21 06:54:10|4462.95|4462.35|4462.7|4462.1|4463.2|4462.6|4462.7|4462.1|14
1642748060000|2022-01-21 06:54:20|4462.82|4462.22|4462.7|4462.1|4462.95|4462.35|4462.57|4461.97|6
1642748070000|2022-01-21 06:54:30|4462.57|4461.97|4462.82|4462.22|4462.82|4462.22|4462.57|4461.97|0
1642748080000|2022-01-21 06:54:40|4462.95|4462.35|4463.2|4462.6|4463.2|4462.6|4462.95|4462.35|18
1642748090000|2022-01-21 06:54:50|4463.45|4462.85|4463.45|4462.85|4463.45|4462.85|4463.32|4462.72|12
1642748100000|2022-01-21 06:55:00|4463.57|4462.97|4463.45|4462.85|4463.57|4462.97|4463.32|4462.72|8
1642748110000|2022-01-21 06:55:10|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|16
1642748120000|2022-01-21 06:55:20|4463.32|4462.72|4463.32|4462.72|4463.45|4462.85|4463.2|4462.6|5
1642748130000|2022-01-21 06:55:30|4463.2|4462.6|4463.7|4463.1|4463.7|4463.1|4462.95|4462.35|10
1642748140000|2022-01-21 06:55:40|4463.82|4463.22|4463.7|4463.1|4464.2|4463.6|4463.7|4463.1|114
1642748150000|2022-01-21 06:55:50|4463.82|4463.22|4463.7|4463.1|4463.95|4463.35|4463.7|4463.1|7
1642748160000|2022-01-21 06:56:00|4463.82|4463.22|4463.7|4463.1|4463.95|4463.35|4463.7|4463.1|10
1642748170000|2022-01-21 06:56:10|4463.45|4462.85|4463.95|4463.35|4463.95|4463.35|4463.45|4462.85|25
1642748180000|2022-01-21 06:56:20|4464.45|4463.85|4464.32|4463.72|4464.45|4463.85|4464.32|4463.72|12
1642748190000|2022-01-21 06:56:30|4464.45|4463.85|4464.45|4463.85|4464.45|4463.85|4464.32|4463.72|5
1642748200000|2022-01-21 06:56:40|4464.32|4463.72|4464.7|4464.1|4464.7|4464.1|4464.32|4463.72|5
1642748210000|2022-01-21 06:56:50|4464.95|4464.35|4464.95|4464.35|4465.07|4464.47|4464.95|4464.35|13
1642748220000|2022-01-21 06:57:00|4464.82|4464.22|4464.95|4464.35|4464.95|4464.35|4464.7|4464.1|6
1642748230000|2022-01-21 06:57:10|||||||||8
1642748240000|2022-01-21 06:57:20|4464.82|4464.22|4464.7|4464.1|4464.82|4464.22|4464.7|4464.1|20
1642748250000|2022-01-21 06:57:30|4464.57|4463.97|4464.45|4463.85|4464.57|4463.97|4463.82|4463.22|38
1642748260000|2022-01-21 06:57:40|4464.2|4463.6|4464.45|4463.85|4464.45|4463.85|4464.07|4463.47|23
1642748270000|2022-01-21 06:57:50|4464.2|4463.6|4464.7|4464.1|4464.7|4464.1|4464.2|4463.6|15
1642748280000|2022-01-21 06:58:00|4464.57|4463.97|4464.57|4463.97|4464.57|4463.97|4464.45|4463.85|17
1642748290000|2022-01-21 06:58:10|4464.7|4464.1|4464.45|4463.85|4464.7|4464.1|4464.45|4463.85|24
1642748300000|2022-01-21 06:58:20|||||||||7
1642748310000|2022-01-21 06:58:30|4464.82|4464.22|4465.2|4464.6|4465.2|4464.6|4464.57|4463.97|29
1642748320000|2022-01-21 06:58:40|4465.45|4464.85|4465.7|4465.1|4465.7|4465.1|4465.45|4464.85|35
1642748330000|2022-01-21 06:58:50|4465.95|4465.35|4466.45|4465.85|4466.45|4465.85|4465.95|4465.35|39
1642748340000|2022-01-21 06:59:00|4466.57|4465.97|4466.57|4465.97|4466.7|4466.1|4466.2|4465.6|79
1642748350000|2022-01-21 06:59:10|4466.45|4465.85|4466.32|4465.72|4466.7|4466.1|4466.2|4465.6|67
1642748360000|2022-01-21 06:59:20|4466.45|4465.85|4466.45|4465.85|4466.45|4465.85|4466.45|4465.85|2
1642748370000|2022-01-21 06:59:30|4466.2|4465.6|4466.45|4465.85|4466.45|4465.85|4466.2|4465.6|13
1642748380000|2022-01-21 06:59:40|4466.57|4465.97|4466.2|4465.6|4466.57|4465.97|4466.07|4465.47|45
1642748390000|2022-01-21 06:59:50|4466.32|4465.72|4464.7|4464.1|4466.32|4465.72|4464.7|4464.1|44
1642748400000|2022-01-21 07:00:00|4464.2|4463.6|4463.45|4462.85|4464.2|4463.6|4462.95|4462.35|124
1642748410000|2022-01-21 07:00:10|4463.32|4462.72|4464.95|4464.35|4464.95|4464.35|4463.2|4462.6|66
1642748420000|2022-01-21 07:00:20|4465.2|4464.6|4464.57|4463.97|4465.32|4464.72|4464.45|4463.85|94
1642748430000|2022-01-21 07:00:30|4464.45|4463.85|4463.7|4463.1|4464.7|4464.1|4463.7|4463.1|48
1642748440000|2022-01-21 07:00:40|4463.32|4462.72|4464.2|4463.6|4464.2|4463.6|4463.32|4462.72|49
1642748450000|2022-01-21 07:00:50|4464.07|4463.47|4463.2|4462.6|4464.07|4463.47|4463.2|4462.6|45
1642748460000|2022-01-21 07:01:00|4463.45|4462.85|4462.57|4461.97|4463.82|4463.22|4462.45|4461.85|83
1642748470000|2022-01-21 07:01:10|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|4461.45|4460.85|68
1642748480000|2022-01-21 07:01:20|4462.7|4462.1|4461.45|4460.85|4462.7|4462.1|4461.2|4460.6|73
1642748490000|2022-01-21 07:01:30|4461.57|4460.97|4461.45|4460.85|4461.95|4461.35|4461.45|4460.85|53
1642748500000|2022-01-21 07:01:40|4461.32|4460.72|4460.7|4460.1|4461.45|4460.85|4460.57|4459.97|95
1642748510000|2022-01-21 07:01:50|4460.45|4459.85|4460.7|4460.1|4460.7|4460.1|4460.07|4459.47|47
1642748520000|2022-01-21 07:02:00|4460.95|4460.35|4462.45|4461.85|4462.45|4461.85|4460.95|4460.35|139
1642748530000|2022-01-21 07:02:10|4462.57|4461.97|4462.45|4461.85|4462.95|4462.35|4462.45|4461.85|35
1642748540000|2022-01-21 07:02:20|4462.2|4461.6|4462.32|4461.72|4462.45|4461.85|4462.2|4461.6|8
1642748550000|2022-01-21 07:02:30|4462.2|4461.6|4462.2|4461.6|4462.32|4461.72|4461.95|4461.35|62
1642748560000|2022-01-21 07:02:40|4462.45|4461.85|4461.95|4461.35|4462.7|4462.1|4461.95|4461.35|69
1642748570000|2022-01-21 07:02:50|4461.82|4461.22|4461.2|4460.6|4461.82|4461.22|4461.2|4460.6|24
1642748580000|2022-01-21 07:03:00|4461.32|4460.72|4461.2|4460.6|4461.32|4460.72|4460.95|4460.35|43
1642748590000|2022-01-21 07:03:10|4461.45|4460.85|4461.45|4460.85|4461.57|4460.97|4461.2|4460.6|28
1642748600000|2022-01-21 07:03:20|4461.57|4460.97|4462.32|4461.72|4462.32|4461.72|4461.57|4460.97|112
1642748610000|2022-01-21 07:03:30|4462.2|4461.6|4462.45|4461.85|4462.45|4461.85|4462.2|4461.6|15
1642748620000|2022-01-21 07:03:40|4462.2|4461.6|4461.95|4461.35|4462.2|4461.6|4461.95|4461.35|10
1642748630000|2022-01-21 07:03:50|4462.07|4461.47|4461.95|4461.35|4462.2|4461.6|4461.95|4461.35|6
1642748640000|2022-01-21 07:04:00|4461.7|4461.1|4461.32|4460.72|4461.7|4461.1|4460.95|4460.35|30
1642748650000|2022-01-21 07:04:10|4461.45|4460.85|4461.2|4460.6|4461.95|4461.35|4461.2|4460.6|32
1642748660000|2022-01-21 07:04:20|4460.95|4460.35|4460.45|4459.85|4460.95|4460.35|4460.45|4459.85|50
1642748670000|2022-01-21 07:04:30|4460.2|4459.6|4459.95|4459.35|4460.45|4459.85|4459.7|4459.1|86
1642748680000|2022-01-21 07:04:40|4460.07|4459.47|4459.95|4459.35|4460.45|4459.85|4459.7|4459.1|106
1642748690000|2022-01-21 07:04:50|4460.07|4459.47|4459.82|4459.22|4460.2|4459.6|4459.7|4459.1|10
1642748700000|2022-01-21 07:05:00|4459.95|4459.35|4458.7|4458.1|4459.95|4459.35|4458.32|4457.72|100
1642748710000|2022-01-21 07:05:10|4458.82|4458.22|4459.07|4458.47|4459.2|4458.6|4458.57|4457.97|58
1642748720000|2022-01-21 07:05:20|4458.95|4458.35|4459.82|4459.22|4459.82|4459.22|4458.95|4458.35|24
1642748730000|2022-01-21 07:05:30|4459.7|4459.1|4461.07|4460.47|4461.2|4460.6|4459.7|4459.1|45
1642748740000|2022-01-21 07:05:40|4460.95|4460.35|4461.45|4460.85|4461.57|4460.97|4460.95|4460.35|29
1642748750000|2022-01-21 07:05:50|4461.57|4460.97|4461.57|4460.97|4461.82|4461.22|4461.57|4460.97|21
1642748760000|2022-01-21 07:06:00|4461.7|4461.1|4461.95|4461.35|4461.95|4461.35|4461.45|4460.85|20
1642748770000|2022-01-21 07:06:10|4462.57|4461.97|4463.45|4462.85|4463.45|4462.85|4462.57|4461.97|73
1642748780000|2022-01-21 07:06:20|4463.7|4463.1|4464.45|4463.85|4464.7|4464.1|4463.7|4463.1|44
1642748790000|2022-01-21 07:06:30|4464.7|4464.1|4464.57|4463.97|4465.07|4464.47|4464.45|4463.85|58
1642748800000|2022-01-21 07:06:40|4464.45|4463.85|4465.2|4464.6|4465.2|4464.6|4464.45|4463.85|25
1642748810000|2022-01-21 07:06:50|4465.7|4465.1|4466.07|4465.47|4466.07|4465.47|4465.7|4465.1|53
1642748820000|2022-01-21 07:07:00|4466.2|4465.6|4466.07|4465.47|4466.2|4465.6|4465.82|4465.22|47
1642748830000|2022-01-21 07:07:10|4465.95|4465.35|4465.2|4464.6|4465.95|4465.35|4465.2|4464.6|30
1642748840000|2022-01-21 07:07:20|4464.95|4464.35|4465.2|4464.6|4465.45|4464.85|4464.95|4464.35|21
1642748850000|2022-01-21 07:07:30|4465.45|4464.85|4466.45|4465.85|4466.45|4465.85|4465.45|4464.85|54
1642748860000|2022-01-21 07:07:40|4466.57|4465.97|4467.2|4466.6|4467.45|4466.85|4466.45|4465.85|104
1642748870000|2022-01-21 07:07:50|4467.32|4466.72|4467.7|4467.1|4468.2|4467.6|4467.32|4466.72|128
1642748880000|2022-01-21 07:08:00|4467.82|4467.22|4468.2|4467.6|4468.2|4467.6|4467.7|4467.1|79
1642748890000|2022-01-21 07:08:10|4467.95|4467.35|4468.2|4467.6|4468.2|4467.6|4467.7|4467.1|44
1642748900000|2022-01-21 07:08:20|4468.45|4467.85|4469.32|4468.72|4469.45|4468.85|4468.45|4467.85|119
1642748910000|2022-01-21 07:08:30|4469.2|4468.6|4469.2|4468.6|4469.82|4469.22|4469.2|4468.6|71
1642748920000|2022-01-21 07:08:40|4468.95|4468.35|4469.2|4468.6|4469.2|4468.6|4468.7|4468.1|63
1642748930000|2022-01-21 07:08:50|4469.07|4468.47|4469.07|4468.47|4469.2|4468.6|4468.7|4468.1|64
1642748940000|2022-01-21 07:09:00|4469.32|4468.72|4468.57|4467.97|4469.45|4468.85|4468.57|4467.97|77
1642748950000|2022-01-21 07:09:10|4468.7|4468.1|4469.07|4468.47|4469.45|4468.85|4468.57|4467.97|64
1642748960000|2022-01-21 07:09:20|4469.2|4468.6|4468.95|4468.35|4469.7|4469.1|4468.95|4468.35|57
1642748970000|2022-01-21 07:09:30|4468.82|4468.22|4469.2|4468.6|4469.32|4468.72|4468.7|4468.1|20
1642748980000|2022-01-21 07:09:40|4469.07|4468.47|4469.45|4468.85|4469.45|4468.85|4468.95|4468.35|16
1642748990000|2022-01-21 07:09:50|4469.32|4468.72|4469.07|4468.47|4469.32|4468.72|4468.82|4468.22|14
1642749000000|2022-01-21 07:10:00|4468.7|4468.1|4467.82|4467.22|4468.82|4468.22|4467.57|4466.97|60
1642749010000|2022-01-21 07:10:10|4467.95|4467.35|4467.57|4466.97|4468.07|4467.47|4467.45|4466.85|44
1642749020000|2022-01-21 07:10:20|4467.45|4466.85|4468.7|4468.1|4468.7|4468.1|4467.45|4466.85|148
1642749030000|2022-01-21 07:10:30|4468.2|4467.6|4468.32|4467.72|4468.57|4467.97|4467.7|4467.1|71
1642749040000|2022-01-21 07:10:40|4468.45|4467.85|4469.82|4469.22|4469.95|4469.35|4468.45|4467.85|109
1642749050000|2022-01-21 07:10:50|4469.7|4469.1|4469.95|4469.35|4470.45|4469.85|4469.7|4469.1|148
1642749060000|2022-01-21 07:11:00|4470.07|4469.47|4469.95|4469.35|4470.2|4469.6|4469.7|4469.1|49
1642749070000|2022-01-21 07:11:10|4469.7|4469.1|4468.95|4468.35|4469.7|4469.1|4468.7|4468.1|66
1642749080000|2022-01-21 07:11:20|4468.7|4468.1|4468.32|4467.72|4468.7|4468.1|4467.45|4466.85|59
1642749090000|2022-01-21 07:11:30|4468.2|4467.6|4468.32|4467.72|4468.57|4467.97|4467.95|4467.35|55
1642749100000|2022-01-21 07:11:40|4468.45|4467.85|4468.45|4467.85|4468.7|4468.1|4468.2|4467.6|46
1642749110000|2022-01-21 07:11:50|4468.7|4468.1|4469.45|4468.85|4469.7|4469.1|4468.7|4468.1|38
1642749120000|2022-01-21 07:12:00|4469.7|4469.1|4468.7|4468.1|4469.7|4469.1|4468.45|4467.85|96
1642749130000|2022-01-21 07:12:10|4468.82|4468.22|4469.45|4468.85|4469.57|4468.97|4468.82|4468.22|36
1642749140000|2022-01-21 07:12:20|4469.7|4469.1|4469.45|4468.85|4469.82|4469.22|4469.45|4468.85|72
1642749150000|2022-01-21 07:12:30|4469.57|4468.97|4468.7|4468.1|4469.57|4468.97|4468.7|4468.1|59
1642749160000|2022-01-21 07:12:40|4468.95|4468.35|4468.95|4468.35|4469.2|4468.6|4468.82|4468.22|21
1642749170000|2022-01-21 07:12:50|4469.07|4468.47|4469.45|4468.85|4469.45|4468.85|4469.07|4468.47|26
1642749180000|2022-01-21 07:13:00|4469.2|4468.6|4470.07|4469.47|4470.2|4469.6|4469.2|4468.6|76
1642749190000|2022-01-21 07:13:10|4470.2|4469.6|4470.45|4469.85|4470.7|4470.1|4470.2|4469.6|120
1642749200000|2022-01-21 07:13:20|4470.7|4470.1|4470.45|4469.85|4470.7|4470.1|4470.2|4469.6|40
1642749210000|2022-01-21 07:13:30|4470.32|4469.72|4470.95|4470.35|4470.95|4470.35|4470.32|4469.72|90
1642749220000|2022-01-21 07:13:40|4471.2|4470.6|4471.45|4470.85|4471.7|4471.1|4471.2|4470.6|126
1642749230000|2022-01-21 07:13:50|4472.2|4471.6|4471.45|4470.85|4472.2|4471.6|4471.45|4470.85|214
1642749240000|2022-01-21 07:14:00|4471.2|4470.6|4470.95|4470.35|4471.7|4471.1|4470.95|4470.35|74
1642749250000|2022-01-21 07:14:10|4471.2|4470.6|4471.95|4471.35|4471.95|4471.35|4470.95|4470.35|20
1642749260000|2022-01-21 07:14:20|4472.2|4471.6|4472.45|4471.85|4472.95|4472.35|4472.2|4471.6|188
1642749270000|2022-01-21 07:14:30|4472.2|4471.6|4471.95|4471.35|4472.45|4471.85|4471.95|4471.35|54
1642749280000|2022-01-21 07:14:40|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|4471.7|4471.1|92
1642749290000|2022-01-21 07:14:50|4471.7|4471.1|4472.2|4471.6|4472.2|4471.6|4471.45|4470.85|88
1642749300000|2022-01-21 07:15:00|4472.45|4471.85|4471.7|4471.1|4472.7|4472.1|4471.45|4470.85|106
1642749310000|2022-01-21 07:15:10|4471.95|4471.35|4471.7|4471.1|4472.2|4471.6|4471.57|4470.97|53
1642749320000|2022-01-21 07:15:20|4471.82|4471.22|4472.2|4471.6|4472.2|4471.6|4471.57|4470.97|41
1642749330000|2022-01-21 07:15:30|4472.32|4471.72|4471.57|4470.97|4472.7|4472.1|4471.45|4470.85|58
1642749340000|2022-01-21 07:15:40|4471.7|4471.1|4471.32|4470.72|4471.7|4471.1|4470.95|4470.35|40
1642749350000|2022-01-21 07:15:50|4471.2|4470.6|4470.45|4469.85|4471.2|4470.6|4470.45|4469.85|14
1642749360000|2022-01-21 07:16:00|4470.7|4470.1|4471.07|4470.47|4471.07|4470.47|4470.2|4469.6|81
1642749370000|2022-01-21 07:16:10|4470.95|4470.35|4471.2|4470.6|4471.45|4470.85|4470.95|4470.35|35
1642749380000|2022-01-21 07:16:20|4471.07|4470.47|4470.95|4470.35|4471.07|4470.47|4470.45|4469.85|120
1642749390000|2022-01-21 07:16:30|4470.82|4470.22|4471.32|4470.72|4471.45|4470.85|4470.82|4470.22|29
1642749400000|2022-01-21 07:16:40|4471.45|4470.85|4471.95|4471.35|4472.2|4471.6|4471.45|4470.85|55
1642749410000|2022-01-21 07:16:50|4471.7|4471.1|4471.7|4471.1|4471.95|4471.35|4471.7|4471.1|43
1642749420000|2022-01-21 07:17:00|4471.95|4471.35|4472.7|4472.1|4472.7|4472.1|4471.95|4471.35|53
1642749430000|2022-01-21 07:17:10|4473.2|4472.6|4472.45|4471.85|4473.2|4472.6|4472.45|4471.85|120
1642749440000|2022-01-21 07:17:20|4472.57|4471.97|4471.82|4471.22|4472.7|4472.1|4471.82|4471.22|32
1642749450000|2022-01-21 07:17:30|4471.7|4471.1|4472.2|4471.6|4472.2|4471.6|4471.7|4471.1|25
1642749460000|2022-01-21 07:17:40|4471.82|4471.22|4471.7|4471.1|4471.95|4471.35|4471.7|4471.1|8
1642749470000|2022-01-21 07:17:50|4471.45|4470.85|4471.2|4470.6|4471.45|4470.85|4471.2|4470.6|11
1642749480000|2022-01-21 07:18:00|4470.95|4470.35|4470.32|4469.72|4470.95|4470.35|4470.32|4469.72|31
1642749490000|2022-01-21 07:18:10|4470.45|4469.85|4470.7|4470.1|4470.7|4470.1|4470.2|4469.6|54
1642749500000|2022-01-21 07:18:20|4470.82|4470.22|4471.45|4470.85|4471.45|4470.85|4470.7|4470.1|31
1642749510000|2022-01-21 07:18:30|4471.2|4470.6|4471.2|4470.6|4471.2|4470.6|4470.95|4470.35|25
1642749520000|2022-01-21 07:18:40|4470.95|4470.35|4471.07|4470.47|4471.45|4470.85|4470.95|4470.35|55
1642749530000|2022-01-21 07:18:50|4471.2|4470.6|4471.7|4471.1|4471.7|4471.1|4470.95|4470.35|85
1642749540000|2022-01-21 07:19:00|4471.82|4471.22|4470.45|4469.85|4471.82|4471.22|4470.45|4469.85|40
1642749550000|2022-01-21 07:19:10|4470.95|4470.35|4470.45|4469.85|4470.95|4470.35|4470.45|4469.85|27
1642749560000|2022-01-21 07:19:20|4470.57|4469.97|4469.95|4469.35|4470.57|4469.97|4469.7|4469.1|113
1642749570000|2022-01-21 07:19:30|4469.82|4469.22|4469.95|4469.35|4469.95|4469.35|4469.7|4469.1|21
1642749580000|2022-01-21 07:19:40|4470.07|4469.47|4470.7|4470.1|4470.95|4470.35|4470.07|4469.47|61
1642749590000|2022-01-21 07:19:50|4470.95|4470.35|4470.82|4470.22|4471.2|4470.6|4470.7|4470.1|70
1642749600000|2022-01-21 07:20:00|4470.95|4470.35|4471.2|4470.6|4471.2|4470.6|4470.2|4469.6|72
1642749610000|2022-01-21 07:20:10|4471.45|4470.85|4471.45|4470.85|4471.7|4471.1|4471.45|4470.85|37
1642749620000|2022-01-21 07:20:20|4471.7|4471.1|4472.7|4472.1|4472.7|4472.1|4471.7|4471.1|131
1642749630000|2022-01-21 07:20:30|4472.45|4471.85|4473.2|4472.6|4473.2|4472.6|4472.45|4471.85|95
1642749640000|2022-01-21 07:20:40|4472.95|4472.35|4472.7|4472.1|4472.95|4472.35|4472.45|4471.85|58
1642749650000|2022-01-21 07:20:50|4473.2|4472.6|4473.95|4473.35|4474.7|4474.1|4473.2|4472.6|445
1642749660000|2022-01-21 07:21:00|4474.2|4473.6|4474.2|4473.6|4474.95|4474.35|4473.95|4473.35|162
1642749670000|2022-01-21 07:21:10|4473.95|4473.35|4474.7|4474.1|4474.7|4474.1|4473.95|4473.35|92
1642749680000|2022-01-21 07:21:20|4474.57|4473.97|4474.7|4474.1|4475.2|4474.6|4474.57|4473.97|86
1642749690000|2022-01-21 07:21:30|4474.45|4473.85|4474.2|4473.6|4474.95|4474.35|4474.2|4473.6|82
1642749700000|2022-01-21 07:21:40|4473.95|4473.35|4474.2|4473.6|4474.2|4473.6|4473.7|4473.1|137
1642749710000|2022-01-21 07:21:50|4473.95|4473.35|4473.82|4473.22|4473.95|4473.35|4473.7|4473.1|23
1642749720000|2022-01-21 07:22:00|4473.7|4473.1|4473.7|4473.1|4473.95|4473.35|4473.45|4472.85|20
1642749730000|2022-01-21 07:22:10|4473.95|4473.35|4474.2|4473.6|4474.7|4474.1|4473.95|4473.35|73
1642749740000|2022-01-21 07:22:20|4474.45|4473.85|4474.2|4473.6|4474.45|4473.85|4473.95|4473.35|74
1642749750000|2022-01-21 07:22:30|4474.07|4473.47|4473.95|4473.35|4474.2|4473.6|4473.95|4473.35|30
1642749760000|2022-01-21 07:22:40|4474.2|4473.6|4473.95|4473.35|4474.45|4473.85|4473.95|4473.35|42
1642749770000|2022-01-21 07:22:50|4474.07|4473.47|4474.7|4474.1|4474.7|4474.1|4473.95|4473.35|10
1642749780000|2022-01-21 07:23:00|4474.45|4473.85|4473.82|4473.22|4474.45|4473.85|4473.45|4472.85|234
1642749790000|2022-01-21 07:23:10|4473.7|4473.1|4474.7|4474.1|4474.7|4474.1|4473.57|4472.97|58
1642749800000|2022-01-21 07:23:20|4474.95|4474.35|4474.45|4473.85|4475.2|4474.6|4474.45|4473.85|111
1642749810000|2022-01-21 07:23:30|4474.32|4473.72|4474.07|4473.47|4474.45|4473.85|4473.95|4473.35|24
1642749820000|2022-01-21 07:23:40|4473.95|4473.35|4474.95|4474.35|4474.95|4474.35|4473.95|4473.35|77
1642749830000|2022-01-21 07:23:50|4474.82|4474.22|4474.95|4474.35|4474.95|4474.35|4474.45|4473.85|34
1642749840000|2022-01-21 07:24:00|4475.2|4474.6|4475.2|4474.6|4475.7|4475.1|4474.95|4474.35|193
1642749850000|2022-01-21 07:24:10|4475.45|4474.85|4474.95|4474.35|4475.7|4475.1|4474.95|4474.35|33
1642749860000|2022-01-21 07:24:20|4474.7|4474.1|4474.7|4474.1|4474.95|4474.35|4474.57|4473.97|84
1642749870000|2022-01-21 07:24:30|4474.95|4474.35|4475.45|4474.85|4475.7|4475.1|4474.95|4474.35|130
1642749880000|2022-01-21 07:24:40|4475.2|4474.6|4475.45|4474.85|4475.7|4475.1|4475.2|4474.6|29
1642749890000|2022-01-21 07:24:50|4475.2|4474.6|4474.7|4474.1|4475.2|4474.6|4474.7|4474.1|66
1642749900000|2022-01-21 07:25:00|4474.82|4474.22|4474.82|4474.22|4474.95|4474.35|4474.45|4473.85|51
1642749910000|2022-01-21 07:25:10|4474.95|4474.35|4476.2|4475.6|4476.2|4475.6|4474.95|4474.35|141
1642749920000|2022-01-21 07:25:20|4475.95|4475.35|4476.2|4475.6|4476.2|4475.6|4475.7|4475.1|27
1642749930000|2022-01-21 07:25:30|4476.32|4475.72|4475.95|4475.35|4476.32|4475.72|4475.95|4475.35|33
1642749940000|2022-01-21 07:25:40|4475.7|4475.1|4476.2|4475.6|4476.2|4475.6|4475.7|4475.1|48
1642749950000|2022-01-21 07:25:50|4476.45|4475.85|4476.7|4476.1|4476.95|4476.35|4476.45|4475.85|125
1642749960000|2022-01-21 07:26:00|4476.57|4475.97|4476.45|4475.85|4476.95|4476.35|4476.45|4475.85|50
1642749970000|2022-01-21 07:26:10|4476.7|4476.1|4477.7|4477.1|4477.7|4477.1|4476.45|4475.85|225
1642749980000|2022-01-21 07:26:20|4477.57|4476.97|4477.95|4477.35|4478.7|4478.1|4477.45|4476.85|472
1642749990000|2022-01-21 07:26:30|4477.7|4477.1|4476.45|4475.85|4477.7|4477.1|4476.32|4475.72|128
1642750000000|2022-01-21 07:26:40|4476.32|4475.72|4476.2|4475.6|4476.45|4475.85|4475.95|4475.35|85
1642750010000|2022-01-21 07:26:50|4476.7|4476.1|4476.57|4475.97|4476.7|4476.1|4476.45|4475.85|110
1642750020000|2022-01-21 07:27:00|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|4476.2|4475.6|59
1642750030000|2022-01-21 07:27:10|4476.2|4475.6|4475.45|4474.85|4476.2|4475.6|4475.45|4474.85|38
1642750040000|2022-01-21 07:27:20|4475.32|4474.72|4475.45|4474.85|4475.7|4475.1|4475.2|4474.6|47
1642750050000|2022-01-21 07:27:30|4475.32|4474.72|4475.45|4474.85|4475.45|4474.85|4474.95|4474.35|47
1642750060000|2022-01-21 07:27:40|4475.32|4474.72|4475.95|4475.35|4476.2|4475.6|4475.2|4474.6|65
1642750070000|2022-01-21 07:27:50|4475.7|4475.1|4474.7|4474.1|4475.7|4475.1|4474.45|4473.85|62
1642750080000|2022-01-21 07:28:00|4474.95|4474.35|4474.95|4474.35|4474.95|4474.35|4474.45|4473.85|33
1642750090000|2022-01-21 07:28:10|4475.2|4474.6|4475.2|4474.6|4475.2|4474.6|4474.7|4474.1|42
1642750100000|2022-01-21 07:28:20|4475.7|4475.1|4475.95|4475.35|4475.95|4475.35|4475.7|4475.1|27
1642750110000|2022-01-21 07:28:30|4476.07|4475.47|4475.95|4475.35|4476.45|4475.85|4475.95|4475.35|44
1642750120000|2022-01-21 07:28:40|4476.45|4475.85|4477.2|4476.6|4477.2|4476.6|4476.45|4475.85|134
1642750130000|2022-01-21 07:28:50|4477.07|4476.47|4476.95|4476.35|4477.07|4476.47|4476.45|4475.85|32
1642750140000|2022-01-21 07:29:00|4477.07|4476.47|4476.95|4476.35|4477.2|4476.6|4476.7|4476.1|69
1642750150000|2022-01-21 07:29:10|4477.2|4476.6|4477.7|4477.1|4477.7|4477.1|4476.95|4476.35|59
1642750160000|2022-01-21 07:29:20|4477.57|4476.97|4478.45|4477.85|4478.45|4477.85|4477.2|4476.6|59
1642750170000|2022-01-21 07:29:30|4478.2|4477.6|4478.07|4477.47|4478.45|4477.85|4477.95|4477.35|122
1642750180000|2022-01-21 07:29:40|4478.2|4477.6|4478.7|4478.1|4478.7|4478.1|4478.2|4477.6|47
1642750190000|2022-01-21 07:29:50|4478.95|4478.35|4479.2|4478.6|4479.7|4479.1|4478.95|4478.35|193
1642750200000|2022-01-21 07:30:00|4478.95|4478.35|4478.95|4478.35|4479.45|4478.85|4478.7|4478.1|161
1642750210000|2022-01-21 07:30:10|4479.2|4478.6|4479.2|4478.6|4480.2|4479.6|4478.95|4478.35|233
1642750220000|2022-01-21 07:30:20|4479.45|4478.85|4478.95|4478.35|4479.7|4479.1|4478.95|4478.35|102
1642750230000|2022-01-21 07:30:30|4478.7|4478.1|4478.07|4477.47|4478.95|4478.35|4477.82|4477.22|97
1642750240000|2022-01-21 07:30:40|4478.2|4477.6|4477.45|4476.85|4478.2|4477.6|4477.45|4476.85|48
1642750250000|2022-01-21 07:30:50|4477.32|4476.72|4477.2|4476.6|4477.45|4476.85|4477.2|4476.6|34
1642750260000|2022-01-21 07:31:00|4476.95|4476.35|4477.2|4476.6|4477.45|4476.85|4476.95|4476.35|80
1642750270000|2022-01-21 07:31:10|4476.95|4476.35|4476.45|4475.85|4476.95|4476.35|4476.2|4475.6|66
1642750280000|2022-01-21 07:31:20|4476.32|4475.72|4475.95|4475.35|4476.95|4476.35|4475.95|4475.35|79
1642750290000|2022-01-21 07:31:30|4476.07|4475.47|4475.7|4475.1|4476.2|4475.6|4475.7|4475.1|28
1642750300000|2022-01-21 07:31:40|4475.82|4475.22|4475.7|4475.1|4476.2|4475.6|4475.7|4475.1|121
1642750310000|2022-01-21 07:31:50|4475.95|4475.35|4474.95|4474.35|4475.95|4475.35|4474.95|4474.35|86
1642750320000|2022-01-21 07:32:00|4475.2|4474.6|4474.95|4474.35|4475.45|4474.85|4474.57|4473.97|80
1642750330000|2022-01-21 07:32:10|4475.07|4474.47|4475.57|4474.97|4475.7|4475.1|4474.95|4474.35|131
1642750340000|2022-01-21 07:32:20|4475.45|4474.85|4475.7|4475.1|4475.95|4475.35|4475.45|4474.85|24
1642750350000|2022-01-21 07:32:30|4475.45|4474.85|4475.7|4475.1|4475.82|4475.22|4475.45|4474.85|30
1642750360000|2022-01-21 07:32:40|4475.82|4475.22|4475.07|4474.47|4475.82|4475.22|4474.95|4474.35|32
1642750370000|2022-01-21 07:32:50|4475.2|4474.6|4474.95|4474.35|4475.2|4474.6|4474.7|4474.1|45
1642750380000|2022-01-21 07:33:00|4474.7|4474.1|4474.07|4473.47|4474.95|4474.35|4473.95|4473.35|58
1642750390000|2022-01-21 07:33:10|4474.2|4473.6|4475.2|4474.6|4475.45|4474.85|4474.2|4473.6|34
1642750400000|2022-01-21 07:33:20|4475.32|4474.72|4475.2|4474.6|4475.45|4474.85|4474.95|4474.35|30
1642750410000|2022-01-21 07:33:30|4474.95|4474.35|4475.95|4475.35|4475.95|4475.35|4474.95|4474.35|58
1642750420000|2022-01-21 07:33:40|4475.82|4475.22|4474.7|4474.1|4475.95|4475.35|4474.7|4474.1|59
1642750430000|2022-01-21 07:33:50|4474.45|4473.85|4474.7|4474.1|4475.2|4474.6|4474.45|4473.85|36
1642750440000|2022-01-21 07:34:00|4474.45|4473.85|4474.57|4473.97|4474.7|4474.1|4473.7|4473.1|92
1642750450000|2022-01-21 07:34:10|4474.7|4474.1|4473.95|4473.35|4474.7|4474.1|4473.95|4473.35|42
1642750460000|2022-01-21 07:34:20|4474.07|4473.47|4474.45|4473.85|4474.7|4474.1|4473.95|4473.35|68
1642750470000|2022-01-21 07:34:30|4474.7|4474.1|4473.95|4473.35|4474.95|4474.35|4473.95|4473.35|26
1642750480000|2022-01-21 07:34:40|4474.2|4473.6|4473.45|4472.85|4474.2|4473.6|4473.45|4472.85|16
1642750490000|2022-01-21 07:34:50|4473.7|4473.1|4473.7|4473.1|4473.7|4473.1|4473.45|4472.85|32
1642750500000|2022-01-21 07:35:00|4473.45|4472.85|4473.7|4473.1|4473.95|4473.35|4473.2|4472.6|80
1642750510000|2022-01-21 07:35:10|4473.45|4472.85|4473.82|4473.22|4473.95|4473.35|4473.45|4472.85|28
1642750520000|2022-01-21 07:35:20|4473.95|4473.35|4473.95|4473.35|4474.2|4473.6|4473.7|4473.1|87
1642750530000|2022-01-21 07:35:30|4474.07|4473.47|4473.82|4473.22|4474.2|4473.6|4473.7|4473.1|46
1642750540000|2022-01-21 07:35:40|4473.95|4473.35|4473.7|4473.1|4474.2|4473.6|4473.7|4473.1|48
1642750550000|2022-01-21 07:35:50|4473.95|4473.35|4473.7|4473.1|4473.95|4473.35|4473.7|4473.1|72
1642750560000|2022-01-21 07:36:00|4473.82|4473.22|4474.2|4473.6|4474.7|4474.1|4473.82|4473.22|75
1642750570000|2022-01-21 07:36:10|4474.45|4473.85|4474.45|4473.85|4474.7|4474.1|4474.2|4473.6|65
1642750580000|2022-01-21 07:36:20|4474.2|4473.6|4474.2|4473.6|4474.45|4473.85|4474.2|4473.6|13
1642750590000|2022-01-21 07:36:30|4474.32|4473.72|4475.2|4474.6|4475.2|4474.6|4474.2|4473.6|38
1642750600000|2022-01-21 07:36:40|4475.45|4474.85|4475.7|4475.1|4475.7|4475.1|4475.2|4474.6|76
1642750610000|2022-01-21 07:36:50|4475.82|4475.22|4475.95|4475.35|4475.95|4475.35|4475.7|4475.1|46
1642750620000|2022-01-21 07:37:00|4476.07|4475.47|4475.45|4474.85|4476.2|4475.6|4475.32|4474.72|93
1642750630000|2022-01-21 07:37:10|4475.2|4474.6|4475.2|4474.6|4475.45|4474.85|4474.95|4474.35|33
1642750640000|2022-01-21 07:37:20|4475.07|4474.47|4475.32|4474.72|4475.7|4475.1|4474.95|4474.35|16
1642750650000|2022-01-21 07:37:30|4475.45|4474.85|4474.45|4473.85|4475.45|4474.85|4474.45|4473.85|23
1642750660000|2022-01-21 07:37:40|4474.2|4473.6|4474.2|4473.6|4474.45|4473.85|4473.82|4473.22|49
1642750670000|2022-01-21 07:37:50|4473.95|4473.35|4473.95|4473.35|4474.45|4473.85|4473.95|4473.35|37
1642750680000|2022-01-21 07:38:00|4474.07|4473.47|4473.7|4473.1|4474.2|4473.6|4473.7|4473.1|47
1642750690000|2022-01-21 07:38:10|4473.45|4472.85|4472.45|4471.85|4473.45|4472.85|4472.45|4471.85|87
1642750700000|2022-01-21 07:38:20|4472.2|4471.6|4472.45|4471.85|4472.7|4472.1|4471.95|4471.35|101
1642750710000|2022-01-21 07:38:30|4472.7|4472.1|4472.2|4471.6|4472.95|4472.35|4472.2|4471.6|23
1642750720000|2022-01-21 07:38:40|4472.45|4471.85|4471.95|4471.35|4472.45|4471.85|4471.2|4470.6|165
1642750730000|2022-01-21 07:38:50|4471.45|4470.85|4471.7|4471.1|4471.7|4471.1|4470.95|4470.35|436
1642750740000|2022-01-21 07:39:00|4471.57|4470.97|4471.57|4470.97|4471.7|4471.1|4471.2|4470.6|75
1642750750000|2022-01-21 07:39:10|4471.45|4470.85|4471.7|4471.1|4471.7|4471.1|4471.45|4470.85|27
1642750760000|2022-01-21 07:39:20|4471.45|4470.85|4471.45|4470.85|4471.7|4471.1|4471.45|4470.85|35
1642750770000|2022-01-21 07:39:30|4471.32|4470.72|4471.45|4470.85|4471.7|4471.1|4471.32|4470.72|10
1642750780000|2022-01-21 07:39:40|4471.57|4470.97|4471.2|4470.6|4472.2|4471.6|4471.2|4470.6|63
1642750790000|2022-01-21 07:39:50|4471.45|4470.85|4471.57|4470.97|4471.7|4471.1|4470.95|4470.35|79
1642750800000|2022-01-21 07:40:00|4471.45|4470.85|4472.7|4472.1|4472.7|4472.1|4471.2|4470.6|82
1642750810000|2022-01-21 07:40:10|4472.82|4472.22|4471.7|4471.1|4472.95|4472.35|4471.7|4471.1|48
1642750820000|2022-01-21 07:40:20|4471.95|4471.35|4472.45|4471.85|4472.45|4471.85|4471.95|4471.35|30
1642750830000|2022-01-21 07:40:30|4472.57|4471.97|4472.95|4472.35|4472.95|4472.35|4472.45|4471.85|30
1642750840000|2022-01-21 07:40:40|4473.07|4472.47|4473.45|4472.85|4473.45|4472.85|4472.95|4472.35|37
1642750850000|2022-01-21 07:40:50|4473.32|4472.72|4473.7|4473.1|4473.7|4473.1|4473.2|4472.6|25
1642750860000|2022-01-21 07:41:00|4473.57|4472.97|4474.2|4473.6|4474.32|4473.72|4473.57|4472.97|90
1642750870000|2022-01-21 07:41:10|4474.32|4473.72|4474.2|4473.6|4474.45|4473.85|4474.2|4473.6|27
1642750880000|2022-01-21 07:41:20|4474.07|4473.47|4474.2|4473.6|4474.45|4473.85|4473.95|4473.35|32
1642750890000|2022-01-21 07:41:30|4474.32|4473.72|4474.95|4474.35|4475.07|4474.47|4474.2|4473.6|22
1642750900000|2022-01-21 07:41:40|4474.7|4474.1|4474.2|4473.6|4474.82|4474.22|4474.07|4473.47|16
1642750910000|2022-01-21 07:41:50|4474.45|4473.85|4474.7|4474.1|4474.7|4474.1|4474.45|4473.85|32
1642750920000|2022-01-21 07:42:00|4474.45|4473.85|4474.45|4473.85|4474.7|4474.1|4474.45|4473.85|26
1642750930000|2022-01-21 07:42:10|4474.57|4473.97|4474.45|4473.85|4474.95|4474.35|4474.45|4473.85|18
1642750940000|2022-01-21 07:42:20|4474.7|4474.1|4474.45|4473.85|4474.7|4474.1|4474.2|4473.6|3
1642750950000|2022-01-21 07:42:30|4474.7|4474.1|4474.45|4473.85|4474.7|4474.1|4474.32|4473.72|20
1642750960000|2022-01-21 07:42:40|4474.2|4473.6|4474.2|4473.6|4474.2|4473.6|4473.95|4473.35|36
1642750970000|2022-01-21 07:42:50|4474.45|4473.85|4473.7|4473.1|4474.45|4473.85|4473.7|4473.1|21
1642750980000|2022-01-21 07:43:00|4473.95|4473.35|4473.45|4472.85|4473.95|4473.35|4473.45|4472.85|21
1642750990000|2022-01-21 07:43:10|4473.57|4472.97|4473.45|4472.85|4473.7|4473.1|4472.7|4472.1|107
1642751000000|2022-01-21 07:43:20|4473.32|4472.72|4473.7|4473.1|4473.7|4473.1|4473.2|4472.6|15
1642751010000|2022-01-21 07:43:30|4473.57|4472.97|4473.2|4472.6|4473.57|4472.97|4473.2|4472.6|9
1642751020000|2022-01-21 07:43:40|4473.32|4472.72|4472.95|4472.35|4473.32|4472.72|4472.7|4472.1|10
1642751030000|2022-01-21 07:43:50|4472.82|4472.22|4472.45|4471.85|4472.95|4472.35|4472.45|4471.85|7
1642751040000|2022-01-21 07:44:00|4471.95|4471.35|4472.2|4471.6|4472.45|4471.85|4471.95|4471.35|46
1642751050000|2022-01-21 07:44:10|4471.95|4471.35|4471.95|4471.35|4472.2|4471.6|4471.82|4471.22|17
1642751060000|2022-01-21 07:44:20|4472.2|4471.6|4472.2|4471.6|4472.7|4472.1|4472.2|4471.6|29
1642751070000|2022-01-21 07:44:30|4471.95|4471.35|4472.45|4471.85|4472.45|4471.85|4471.95|4471.35|15
1642751080000|2022-01-21 07:44:40|4472.95|4472.35|4472.95|4472.35|4473.07|4472.47|4472.82|4472.22|50
1642751090000|2022-01-21 07:44:50|4473.07|4472.47|4472.95|4472.35|4473.07|4472.47|4472.95|4472.35|7
1642751100000|2022-01-21 07:45:00|4472.82|4472.22|4473.45|4472.85|4473.45|4472.85|4472.82|4472.22|10
1642751110000|2022-01-21 07:45:10|4473.7|4473.1|4473.45|4472.85|4473.7|4473.1|4473.2|4472.6|28
1642751120000|2022-01-21 07:45:20|4473.7|4473.1|4473.45|4472.85|4473.7|4473.1|4473.2|4472.6|35
1642751130000|2022-01-21 07:45:30|4473.2|4472.6|4472.95|4472.35|4473.2|4472.6|4472.7|4472.1|18
1642751140000|2022-01-21 07:45:40|4472.7|4472.1|4473.7|4473.1|4473.7|4473.1|4472.7|4472.1|48
1642751150000|2022-01-21 07:45:50|4473.82|4473.22|4473.07|4472.47|4474.2|4473.6|4473.07|4472.47|38
1642751160000|2022-01-21 07:46:00|4473.2|4472.6|4473.2|4472.6|4473.45|4472.85|4473.2|4472.6|9
1642751170000|2022-01-21 07:46:10|4472.95|4472.35|4472.7|4472.1|4473.07|4472.47|4472.45|4471.85|20
1642751180000|2022-01-21 07:46:20|4472.57|4471.97|4471.95|4471.35|4472.57|4471.97|4471.7|4471.1|44
1642751190000|2022-01-21 07:46:30|4472.2|4471.6|4472.2|4471.6|4472.45|4471.85|4472.2|4471.6|13
1642751200000|2022-01-21 07:46:40|4471.95|4471.35|4471.95|4471.35|4472.07|4471.47|4471.95|4471.35|11
1642751210000|2022-01-21 07:46:50|4472.07|4471.47|4472.2|4471.6|4472.2|4471.6|4471.95|4471.35|0
1642751220000|2022-01-21 07:47:00|4471.95|4471.35|4471.82|4471.22|4471.95|4471.35|4471.7|4471.1|37
1642751230000|2022-01-21 07:47:10|4471.95|4471.35|4471.7|4471.1|4471.95|4471.35|4471.45|4470.85|10
1642751240000|2022-01-21 07:47:20|4471.57|4470.97|4471.45|4470.85|4471.7|4471.1|4471.2|4470.6|31
1642751250000|2022-01-21 07:47:30|4471.2|4470.6|4471.45|4470.85|4471.7|4471.1|4471.2|4470.6|16
1642751260000|2022-01-21 07:47:40|4471.32|4470.72|4471.45|4470.85|4471.45|4470.85|4470.95|4470.35|44
1642751270000|2022-01-21 07:47:50|4471.2|4470.6|4471.57|4470.97|4471.57|4470.97|4471.2|4470.6|25
1642751280000|2022-01-21 07:48:00|4471.45|4470.85|4472.2|4471.6|4472.2|4471.6|4471.07|4470.47|46
1642751290000|2022-01-21 07:48:10|4472.45|4471.85|4472.2|4471.6|4472.57|4471.97|4472.2|4471.6|52
1642751300000|2022-01-21 07:48:20|4472.57|4471.97|4472.82|4472.22|4473.07|4472.47|4472.57|4471.97|13
1642751310000|2022-01-21 07:48:30|4472.95|4472.35|4473.2|4472.6|4473.2|4472.6|4472.82|4472.22|34
1642751320000|2022-01-21 07:48:40|4473.32|4472.72|4473.95|4473.35|4473.95|4473.35|4473.32|4472.72|22
1642751330000|2022-01-21 07:48:50|4474.07|4473.47|4474.7|4474.1|4474.7|4474.1|4474.07|4473.47|44
1642751340000|2022-01-21 07:49:00|4474.45|4473.85|4474.95|4474.35|4475.2|4474.6|4474.45|4473.85|42
1642751350000|2022-01-21 07:49:10|4474.7|4474.1|4475.2|4474.6|4475.2|4474.6|4474.7|4474.1|39
1642751360000|2022-01-21 07:49:20|4474.95|4474.35|4474.7|4474.1|4474.95|4474.35|4474.2|4473.6|54
1642751370000|2022-01-21 07:49:30|4474.95|4474.35|4475.45|4474.85|4475.45|4474.85|4474.7|4474.1|40
1642751380000|2022-01-21 07:49:40|4475.32|4474.72|4475.45|4474.85|4475.7|4475.1|4475.2|4474.6|59
1642751390000|2022-01-21 07:49:50|4475.7|4475.1|4475.2|4474.6|4475.7|4475.1|4475.2|4474.6|25
1642751400000|2022-01-21 07:50:00|4474.95|4474.35|4475.7|4475.1|4475.7|4475.1|4474.95|4474.35|23
1642751410000|2022-01-21 07:50:10|4475.45|4474.85|4475.7|4475.1|4475.7|4475.1|4475.32|4474.72|20
1642751420000|2022-01-21 07:50:20|4475.95|4475.35|4475.45|4474.85|4475.95|4475.35|4475.2|4474.6|22
1642751430000|2022-01-21 07:50:30|4475.7|4475.1|4475.57|4474.97|4475.7|4475.1|4475.45|4474.85|9
1642751440000|2022-01-21 07:50:40|4475.7|4475.1|4475.95|4475.35|4475.95|4475.35|4475.7|4475.1|10
1642751450000|2022-01-21 07:50:50|4476.2|4475.6|4475.95|4475.35|4476.2|4475.6|4475.7|4475.1|33
1642751460000|2022-01-21 07:51:00|4476.2|4475.6|4475.95|4475.35|4476.2|4475.6|4475.45|4474.85|43
1642751470000|2022-01-21 07:51:10|4475.82|4475.22|4475.95|4475.35|4476.2|4475.6|4475.45|4474.85|26
1642751480000|2022-01-21 07:51:20|4475.82|4475.22|4476.2|4475.6|4476.2|4475.6|4475.82|4475.22|41
1642751490000|2022-01-21 07:51:30|4476.7|4476.1|4475.95|4475.35|4476.95|4476.35|4475.95|4475.35|168
1642751500000|2022-01-21 07:51:40|4476.2|4475.6|4476.95|4476.35|4476.95|4476.35|4476.2|4475.6|57
1642751510000|2022-01-21 07:51:50|4477.07|4476.47|4477.45|4476.85|4477.57|4476.97|4476.95|4476.35|69
1642751520000|2022-01-21 07:52:00|4477.57|4476.97|4476.7|4476.1|4477.7|4477.1|4476.7|4476.1|217
1642751530000|2022-01-21 07:52:10|4476.57|4475.97|4476.45|4475.85|4476.7|4476.1|4476.32|4475.72|39
1642751540000|2022-01-21 07:52:20|4476.57|4475.97|4476.45|4475.85|4476.7|4476.1|4476.45|4475.85|12
1642751550000|2022-01-21 07:52:30|4476.7|4476.1|4477.2|4476.6|4477.2|4476.6|4476.57|4475.97|39
1642751560000|2022-01-21 07:52:40|4476.95|4476.35|4476.7|4476.1|4477.07|4476.47|4476.45|4475.85|37
1642751570000|2022-01-21 07:52:50|4476.57|4475.97|4476.57|4475.97|4476.95|4476.35|4476.57|4475.97|43
1642751580000|2022-01-21 07:53:00|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|3
1642751590000|2022-01-21 07:53:10|4476.45|4475.85|4477.2|4476.6|4477.2|4476.6|4476.2|4475.6|97
1642751600000|2022-01-21 07:53:20|4476.95|4476.35|4476.7|4476.1|4476.95|4476.35|4476.7|4476.1|36
1642751610000|2022-01-21 07:53:30|||||||||6
1642751620000|2022-01-21 07:53:40|4476.82|4476.22|4476.57|4475.97|4477.2|4476.6|4476.45|4475.85|76
1642751630000|2022-01-21 07:53:50|4476.45|4475.85|4476.95|4476.35|4477.07|4476.47|4476.2|4475.6|92
1642751640000|2022-01-21 07:54:00|4477.07|4476.47|4476.7|4476.1|4477.2|4476.6|4476.7|4476.1|92
1642751650000|2022-01-21 07:54:10|4476.45|4475.85|4476.95|4476.35|4476.95|4476.35|4476.45|4475.85|15
1642751660000|2022-01-21 07:54:20|4477.2|4476.6|4476.95|4476.35|4477.2|4476.6|4476.95|4476.35|19
1642751670000|2022-01-21 07:54:30|4476.7|4476.1|4476.07|4475.47|4476.7|4476.1|4476.07|4475.47|39
1642751680000|2022-01-21 07:54:40|4475.95|4475.35|4476.45|4475.85|4476.45|4475.85|4475.7|4475.1|45
1642751690000|2022-01-21 07:54:50|4476.2|4475.6|4475.57|4474.97|4476.2|4475.6|4475.2|4474.6|92
1642751700000|2022-01-21 07:55:00|4475.7|4475.1|4475.2|4474.6|4475.95|4475.35|4475.2|4474.6|53
1642751710000|2022-01-21 07:55:10|4475.07|4474.47|4475.7|4475.1|4475.95|4475.35|4475.07|4474.47|43
1642751720000|2022-01-21 07:55:20|4475.82|4475.22|4475.45|4474.85|4476.2|4475.6|4475.45|4474.85|58
1642751730000|2022-01-21 07:55:30|4475.2|4474.6|4475.45|4474.85|4475.7|4475.1|4475.2|4474.6|23
1642751740000|2022-01-21 07:55:40|4475.7|4475.1|4474.45|4473.85|4475.7|4475.1|4474.45|4473.85|42
1642751750000|2022-01-21 07:55:50|4474.7|4474.1|4474.45|4473.85|4474.7|4474.1|4474.2|4473.6|37
1642751760000|2022-01-21 07:56:00|4474.7|4474.1|4474.7|4474.1|4474.95|4474.35|4474.45|4473.85|25
1642751770000|2022-01-21 07:56:10|4474.45|4473.85|4474.95|4474.35|4475.2|4474.6|4474.45|4473.85|70
1642751780000|2022-01-21 07:56:20|4474.82|4474.22|4474.45|4473.85|4474.95|4474.35|4474.45|4473.85|10
1642751790000|2022-01-21 07:56:30|4474.2|4473.6|4474.32|4473.72|4474.7|4474.1|4474.2|4473.6|26
1642751800000|2022-01-21 07:56:40|4474.2|4473.6|4474.45|4473.85|4474.45|4473.85|4474.2|4473.6|29
1642751810000|2022-01-21 07:56:50|4474.2|4473.6|4473.7|4473.1|4474.2|4473.6|4473.7|4473.1|24
1642751820000|2022-01-21 07:57:00|4473.57|4472.97|4474.2|4473.6|4474.2|4473.6|4473.45|4472.85|65
1642751830000|2022-01-21 07:57:10|4473.95|4473.35|4473.95|4473.35|4474.07|4473.47|4473.57|4472.97|154
1642751840000|2022-01-21 07:57:20|4474.2|4473.6|4474.45|4473.85|4474.45|4473.85|4473.95|4473.35|10
1642751850000|2022-01-21 07:57:30|4474.7|4474.1|4474.45|4473.85|4474.95|4474.35|4474.45|4473.85|30
1642751860000|2022-01-21 07:57:40|4474.32|4473.72|4473.95|4473.35|4474.45|4473.85|4473.95|4473.35|23
1642751870000|2022-01-21 07:57:50|4473.82|4473.22|4473.07|4472.47|4473.82|4473.22|4472.7|4472.1|84
1642751880000|2022-01-21 07:58:00|4472.45|4471.85|4473.45|4472.85|4473.45|4472.85|4472.45|4471.85|139
1642751890000|2022-01-21 07:58:10|4473.7|4473.1|4474.32|4473.72|4474.45|4473.85|4473.45|4472.85|102
1642751900000|2022-01-21 07:58:20|4474.2|4473.6|4474.7|4474.1|4474.7|4474.1|4474.2|4473.6|22
1642751910000|2022-01-21 07:58:30|4474.57|4473.97|4474.57|4473.97|4474.7|4474.1|4474.45|4473.85|11
1642751920000|2022-01-21 07:58:40|4474.7|4474.1|4474.45|4473.85|4474.7|4474.1|4474.2|4473.6|9
1642751930000|2022-01-21 07:58:50|4473.95|4473.35|4475.2|4474.6|4475.2|4474.6|4473.95|4473.35|237
1642751940000|2022-01-21 07:59:00|4475.45|4474.85|4475.45|4474.85|4475.45|4474.85|4475.2|4474.6|41
1642751950000|2022-01-21 07:59:10|4475.95|4475.35|4475.2|4474.6|4475.95|4475.35|4475.2|4474.6|498
1642751960000|2022-01-21 07:59:20|4475.07|4474.47|4475.2|4474.6|4475.2|4474.6|4474.95|4474.35|14
1642751970000|2022-01-21 07:59:30|4475.45|4474.85|4474.95|4474.35|4475.7|4475.1|4474.95|4474.35|20
1642751980000|2022-01-21 07:59:40|4474.82|4474.22|4474.95|4474.35|4475.2|4474.6|4474.7|4474.1|40
1642751990000|2022-01-21 07:59:50|4475.2|4474.6|4475.7|4475.1|4476.2|4475.6|4474.95|4474.35|68
1642752000000|2022-01-21 08:00:00|4475.45|4474.85|4472.45|4471.85|4475.45|4474.85|4472.45|4471.85|384
1642752010000|2022-01-21 08:00:10|4472.57|4471.97|4473.45|4472.85|4473.95|4473.35|4471.95|4471.35|176
1642752020000|2022-01-21 08:00:20|4473.2|4472.6|4474.45|4473.85|4474.95|4474.35|4473.2|4472.6|281
1642752030000|2022-01-21 08:00:30|4474.7|4474.1|4473.2|4472.6|4474.95|4474.35|4472.2|4471.6|139
1642752040000|2022-01-21 08:00:40|4473.07|4472.47|4473.7|4473.1|4473.95|4473.35|4473.07|4472.47|82
1642752050000|2022-01-21 08:00:50|4473.45|4472.85|4472.2|4471.6|4473.45|4472.85|4471.95|4471.35|98
1642752060000|2022-01-21 08:01:00|4472.45|4471.85|4472.45|4471.85|4473.2|4472.6|4471.95|4471.35|159
1642752070000|2022-01-21 08:01:10|4472.2|4471.6|4471.7|4471.1|4473.2|4472.6|4471.57|4470.97|180
1642752080000|2022-01-21 08:01:20|4471.57|4470.97|4472.45|4471.85|4472.45|4471.85|4471.2|4470.6|128
1642752090000|2022-01-21 08:01:30|4472.32|4471.72|4473.45|4472.85|4473.45|4472.85|4472.2|4471.6|79
1642752100000|2022-01-21 08:01:40|4473.57|4472.97|4474.57|4473.97|4474.7|4474.1|4473.45|4472.85|102
1642752110000|2022-01-21 08:01:50|4474.95|4474.35|4474.2|4473.6|4475.57|4474.97|4473.95|4473.35|278
1642752120000|2022-01-21 08:02:00|4474.45|4473.85|4474.7|4474.1|4475.2|4474.6|4474.45|4473.85|145
1642752130000|2022-01-21 08:02:10|4474.57|4473.97|4472.95|4472.35|4474.57|4473.97|4472.82|4472.22|74
1642752140000|2022-01-21 08:02:20|4472.82|4472.22|4472.45|4471.85|4472.95|4472.35|4471.95|4471.35|141
1642752150000|2022-01-21 08:02:30|4473.2|4472.6|4472.95|4472.35|4473.2|4472.6|4472.45|4471.85|125
1642752160000|2022-01-21 08:02:40|4472.82|4472.22|4473.45|4472.85|4474.2|4473.6|4472.7|4472.1|82
1642752170000|2022-01-21 08:02:50|4473.2|4472.6|4473.95|4473.35|4474.2|4473.6|4472.7|4472.1|71
1642752180000|2022-01-21 08:03:00|4473.7|4473.1|4474.45|4473.85|4474.95|4474.35|4473.07|4472.47|180
1642752190000|2022-01-21 08:03:10|4474.2|4473.6|4475.32|4474.72|4475.32|4474.72|4473.7|4473.1|198
1642752200000|2022-01-21 08:03:20|4475.2|4474.6|4476.2|4475.6|4476.45|4475.85|4474.95|4474.35|203
1642752210000|2022-01-21 08:03:30|4476.45|4475.85|4476.2|4475.6|4477.2|4476.6|4476.07|4475.47|98
1642752220000|2022-01-21 08:03:40|4476.45|4475.85|4475.7|4475.1|4476.7|4476.1|4474.95|4474.35|90
1642752230000|2022-01-21 08:03:50|4475.45|4474.85|4475.95|4475.35|4475.95|4475.35|4475.45|4474.85|38
1642752240000|2022-01-21 08:04:00|4475.82|4475.22|4476.2|4475.6|4476.7|4476.1|4475.7|4475.1|116
1642752250000|2022-01-21 08:04:10|4476.07|4475.47|4474.57|4473.97|4476.07|4475.47|4474.45|4473.85|46
1642752260000|2022-01-21 08:04:20|4474.45|4473.85|4475.2|4474.6|4475.45|4474.85|4474.45|4473.85|40
1642752270000|2022-01-21 08:04:30|4474.95|4474.35|4475.2|4474.6|4475.7|4475.1|4474.7|4474.1|87
1642752280000|2022-01-21 08:04:40|4474.95|4474.35|4474.2|4473.6|4474.95|4474.35|4474.07|4473.47|258
1642752290000|2022-01-21 08:04:50|4474.7|4474.1|4475.2|4474.6|4475.2|4474.6|4474.7|4474.1|92
1642752300000|2022-01-21 08:05:00|4475.07|4474.47|4475.7|4475.1|4475.7|4475.1|4474.95|4474.35|87
1642752310000|2022-01-21 08:05:10|4475.82|4475.22|4476.45|4475.85|4476.45|4475.85|4475.07|4474.47|85
1642752320000|2022-01-21 08:05:20|4476.32|4475.72|4476.95|4476.35|4476.95|4476.35|4476.07|4475.47|90
1642752330000|2022-01-21 08:05:30|4476.82|4476.22|4478.45|4477.85|4478.45|4477.85|4476.82|4476.22|270
1642752340000|2022-01-21 08:05:40|4478.7|4478.1|4479.45|4478.85|4479.45|4478.85|4477.95|4477.35|228
1642752350000|2022-01-21 08:05:50|4479.2|4478.6|4479.95|4479.35|4480.7|4480.1|4478.95|4478.35|236
1642752360000|2022-01-21 08:06:00|4479.7|4479.1|4480.7|4480.1|4480.7|4480.1|4479.7|4479.1|159
1642752370000|2022-01-21 08:06:10|4480.95|4480.35|4479.57|4478.97|4480.95|4480.35|4479.45|4478.85|175
1642752380000|2022-01-21 08:06:20|4479.7|4479.1|4479.7|4479.1|4480.45|4479.85|4479.45|4478.85|141
1642752390000|2022-01-21 08:06:30|4479.45|4478.85|4479.82|4479.22|4479.95|4479.35|4479.45|4478.85|73
1642752400000|2022-01-21 08:06:40|4479.95|4479.35|4479.7|4479.1|4480.45|4479.85|4479.7|4479.1|97
1642752410000|2022-01-21 08:06:50|4479.45|4478.85|4480.2|4479.6|4480.45|4479.85|4479.2|4478.6|109
1642752420000|2022-01-21 08:07:00|4479.95|4479.35|4479.95|4479.35|4480.45|4479.85|4479.95|4479.35|115
1642752430000|2022-01-21 08:07:10|4480.2|4479.6|4480.2|4479.6|4480.45|4479.85|4479.95|4479.35|83
1642752440000|2022-01-21 08:07:20|4479.95|4479.35|4480.7|4480.1|4480.7|4480.1|4479.95|4479.35|68
1642752450000|2022-01-21 08:07:30|4480.45|4479.85|4478.2|4477.6|4480.7|4480.1|4478.2|4477.6|153
1642752460000|2022-01-21 08:07:40|4478.07|4477.47|4477.95|4477.35|4478.45|4477.85|4477.7|4477.1|60
1642752470000|2022-01-21 08:07:50|4478.2|4477.6|4478.2|4477.6|4478.95|4478.35|4477.95|4477.35|80
1642752480000|2022-01-21 08:08:00|4477.95|4477.35|4478.45|4477.85|4478.7|4478.1|4477.95|4477.35|48
1642752490000|2022-01-21 08:08:10|4478.57|4477.97|4477.95|4477.35|4478.57|4477.97|4477.2|4476.6|91
1642752500000|2022-01-21 08:08:20|4478.07|4477.47|4477.45|4476.85|4478.32|4477.72|4477.2|4476.6|78
1642752510000|2022-01-21 08:08:30|4477.7|4477.1|4477.95|4477.35|4478.2|4477.6|4477.45|4476.85|73
1642752520000|2022-01-21 08:08:40|4477.7|4477.1|4477.95|4477.35|4478.82|4478.22|4477.7|4477.1|341
1642752530000|2022-01-21 08:08:50|4477.7|4477.1|4477.7|4477.1|4477.7|4477.1|4477.32|4476.72|42
1642752540000|2022-01-21 08:09:00|4477.95|4477.35|4477.7|4477.1|4477.95|4477.35|4477.7|4477.1|89
1642752550000|2022-01-21 08:09:10|4477.95|4477.35|4478.45|4477.85|4478.57|4477.97|4477.2|4476.6|63
1642752560000|2022-01-21 08:09:20|4478.57|4477.97|4477.2|4476.6|4478.57|4477.97|4477.2|4476.6|29
1642752570000|2022-01-21 08:09:30|4477.32|4476.72|4476.45|4475.85|4477.32|4476.72|4476.45|4475.85|111
1642752580000|2022-01-21 08:09:40|4476.32|4475.72|4476.45|4475.85|4476.7|4476.1|4476.2|4475.6|47
1642752590000|2022-01-21 08:09:50|4476.32|4475.72|4476.95|4476.35|4477.2|4476.6|4476.07|4475.47|81
1642752600000|2022-01-21 08:10:00|4476.7|4476.1|4476.45|4475.85|4477.45|4476.85|4476.45|4475.85|30
1642752610000|2022-01-21 08:10:10|4476.7|4476.1|4476.32|4475.72|4476.82|4476.22|4476.2|4475.6|75
1642752620000|2022-01-21 08:10:20|4476.45|4475.85|4475.2|4474.6|4476.45|4475.85|4475.07|4474.47|67
1642752630000|2022-01-21 08:10:30|4475.07|4474.47|4474.95|4474.35|4475.45|4474.85|4474.7|4474.1|67
1642752640000|2022-01-21 08:10:40|4475.07|4474.47|4475.57|4474.97|4475.7|4475.1|4474.95|4474.35|59
1642752650000|2022-01-21 08:10:50|4475.7|4475.1|4475.95|4475.35|4476.2|4475.6|4475.2|4474.6|55
1642752660000|2022-01-21 08:11:00|4475.7|4475.1|4475.2|4474.6|4476.2|4475.6|4474.95|4474.35|113
1642752670000|2022-01-21 08:11:10|4475.45|4474.85|4474.7|4474.1|4475.45|4474.85|4474.45|4473.85|42
1642752680000|2022-01-21 08:11:20|4474.95|4474.35|4473.95|4473.35|4474.95|4474.35|4473.95|4473.35|46
1642752690000|2022-01-21 08:11:30|4474.07|4473.47|4473.45|4472.85|4474.45|4473.85|4473.2|4472.6|115
1642752700000|2022-01-21 08:11:40|4473.7|4473.1|4473.95|4473.35|4474.2|4473.6|4473.45|4472.85|84
1642752710000|2022-01-21 08:11:50|4473.7|4473.1|4473.7|4473.1|4473.7|4473.1|4473.2|4472.6|66
1642752720000|2022-01-21 08:12:00|4473.82|4473.22|4472.95|4472.35|4473.95|4473.35|4472.45|4471.85|102
1642752730000|2022-01-21 08:12:10|4473.2|4472.6|4472.95|4472.35|4473.2|4472.6|4472.95|4472.35|70
1642752740000|2022-01-21 08:12:20|4473.2|4472.6|4472.95|4472.35|4473.2|4472.6|4472.57|4471.97|56
1642752750000|2022-01-21 08:12:30|4473.2|4472.6|4474.2|4473.6|4474.2|4473.6|4473.2|4472.6|114
1642752760000|2022-01-21 08:12:40|4474.32|4473.72|4474.2|4473.6|4474.45|4473.85|4474.2|4473.6|40
1642752770000|2022-01-21 08:12:50|4473.95|4473.35|4474.2|4473.6|4474.45|4473.85|4473.7|4473.1|41
1642752780000|2022-01-21 08:13:00|4474.45|4473.85|4474.7|4474.1|4474.95|4474.35|4474.32|4473.72|94
1642752790000|2022-01-21 08:13:10|4474.45|4473.85|4474.7|4474.1|4474.95|4474.35|4474.45|4473.85|73
1642752800000|2022-01-21 08:13:20|4474.95|4474.35|4475.57|4474.97|4475.95|4475.35|4474.95|4474.35|66
1642752810000|2022-01-21 08:13:30|4475.45|4474.85|4474.45|4473.85|4475.45|4474.85|4474.2|4473.6|33
1642752820000|2022-01-21 08:13:40|4474.2|4473.6|4473.7|4473.1|4474.32|4473.72|4473.7|4473.1|55
1642752830000|2022-01-21 08:13:50|4473.57|4472.97|4474.7|4474.1|4475.2|4474.6|4473.45|4472.85|44
1642752840000|2022-01-21 08:14:00|4474.82|4474.22|4473.45|4472.85|4474.82|4474.22|4473.45|4472.85|36
1642752850000|2022-01-21 08:14:10|4473.7|4473.1|4471.95|4471.35|4473.7|4473.1|4471.7|4471.1|183
1642752860000|2022-01-21 08:14:20|4471.82|4471.22|4470.45|4469.85|4471.82|4471.22|4470.45|4469.85|245
1642752870000|2022-01-21 08:14:30|4470.2|4469.6|4470.2|4469.6|4470.45|4469.85|4469.95|4469.35|206
1642752880000|2022-01-21 08:14:40|4470.07|4469.47|4467.95|4467.35|4470.07|4469.47|4467.7|4467.1|482
1642752890000|2022-01-21 08:14:50|4467.7|4467.1|4466.32|4465.72|4468.2|4467.6|4466.32|4465.72|454
1642752900000|2022-01-21 08:15:00|4466.45|4465.85|4467.95|4467.35|4468.45|4467.85|4465.7|4465.1|376
1642752910000|2022-01-21 08:15:10|4468.2|4467.6|4468.45|4467.85|4468.7|4468.1|4467.7|4467.1|121
1642752920000|2022-01-21 08:15:20|4468.57|4467.97|4469.45|4468.85|4469.45|4468.85|4467.95|4467.35|133
1642752930000|2022-01-21 08:15:30|4469.2|4468.6|4468.95|4468.35|4469.45|4468.85|4468.7|4468.1|107
1642752940000|2022-01-21 08:15:40|4468.7|4468.1|4468.2|4467.6|4468.95|4468.35|4468.2|4467.6|145
1642752950000|2022-01-21 08:15:50|4467.95|4467.35|4467.45|4466.85|4468.07|4467.47|4467.45|4466.85|68
1642752960000|2022-01-21 08:16:00|4467.7|4467.1|4468.45|4467.85|4468.45|4467.85|4467.45|4466.85|109
1642752970000|2022-01-21 08:16:10|4468.95|4468.35|4469.32|4468.72|4469.32|4468.72|4468.7|4468.1|71
1642752980000|2022-01-21 08:16:20|4469.2|4468.6|4468.45|4467.85|4469.7|4469.1|4468.45|4467.85|64
1642752990000|2022-01-21 08:16:30|4468.57|4467.97|4467.95|4467.35|4468.7|4468.1|4467.95|4467.35|31
1642753000000|2022-01-21 08:16:40|4468.2|4467.6|4469.2|4468.6|4469.2|4468.6|4467.95|4467.35|51
1642753010000|2022-01-21 08:16:50|4469.07|4468.47|4468.95|4468.35|4469.2|4468.6|4468.7|4468.1|31
1642753020000|2022-01-21 08:17:00|4468.7|4468.1|4468.2|4467.6|4469.45|4468.85|4468.07|4467.47|82
1642753030000|2022-01-21 08:17:10|4467.7|4467.1|4467.2|4466.6|4468.07|4467.47|4466.45|4465.85|131
1642753040000|2022-01-21 08:17:20|4466.95|4466.35|4467.7|4467.1|4468.2|4467.6|4466.7|4466.1|66
1642753050000|2022-01-21 08:17:30|4467.82|4467.22|4466.45|4465.85|4467.82|4467.22|4466.45|4465.85|45
1642753060000|2022-01-21 08:17:40|4466.2|4465.6|4466.45|4465.85|4466.45|4465.85|4465.45|4464.85|112
1642753070000|2022-01-21 08:17:50|4466.2|4465.6|4465.82|4465.22|4466.45|4465.85|4465.7|4465.1|47
1642753080000|2022-01-21 08:18:00|4465.95|4465.35|4464.95|4464.35|4465.95|4465.35|4464.7|4464.1|156
1642753090000|2022-01-21 08:18:10|4464.7|4464.1|4464.2|4463.6|4465.45|4464.85|4464.2|4463.6|85
1642753100000|2022-01-21 08:18:20|4464.45|4463.85|4463.45|4462.85|4464.45|4463.85|4463.45|4462.85|108
1642753110000|2022-01-21 08:18:30|4463.7|4463.1|4463.7|4463.1|4463.7|4463.1|4463.2|4462.6|179
1642753120000|2022-01-21 08:18:40|4463.57|4462.97|4463.45|4462.85|4463.95|4463.35|4463.2|4462.6|233
1642753130000|2022-01-21 08:18:50|4463.7|4463.1|4464.95|4464.35|4465.2|4464.6|4463.45|4462.85|93
1642753140000|2022-01-21 08:19:00|4464.82|4464.22|4464.7|4464.1|4464.95|4464.35|4463.95|4463.35|82
1642753150000|2022-01-21 08:19:10|4464.95|4464.35|4465.32|4464.72|4465.32|4464.72|4464.7|4464.1|128
1642753160000|2022-01-21 08:19:20|4465.45|4464.85|4465.2|4464.6|4465.45|4464.85|4464.82|4464.22|39
1642753170000|2022-01-21 08:19:30|4465.45|4464.85|4465.7|4465.1|4465.95|4465.35|4464.95|4464.35|92
1642753180000|2022-01-21 08:19:40|4465.95|4465.35|4464.45|4463.85|4466.45|4465.85|4464.2|4463.6|492
1642753190000|2022-01-21 08:19:50|4464.32|4463.72|4464.2|4463.6|4464.45|4463.85|4464.2|4463.6|67
1642753200000|2022-01-21 08:20:00|4463.95|4463.35|4465.2|4464.6|4465.2|4464.6|4463.7|4463.1|119
1642753210000|2022-01-21 08:20:10|4464.95|4464.35|4464.45|4463.85|4465.2|4464.6|4463.57|4462.97|202
1642753220000|2022-01-21 08:20:20|4464.7|4464.1|4465.95|4465.35|4466.2|4465.6|4464.7|4464.1|123
1642753230000|2022-01-21 08:20:30|4465.7|4465.1|4466.45|4465.85|4466.45|4465.85|4465.7|4465.1|55
1642753240000|2022-01-21 08:20:40|4466.2|4465.6|4465.7|4465.1|4466.45|4465.85|4465.2|4464.6|96
1642753250000|2022-01-21 08:20:50|4465.82|4465.22|4465.95|4465.35|4466.2|4465.6|4465.2|4464.6|55
1642753260000|2022-01-21 08:21:00|4466.07|4465.47|4466.07|4465.47|4466.7|4466.1|4465.57|4464.97|111
1642753270000|2022-01-21 08:21:10|4466.2|4465.6|4467.2|4466.6|4467.45|4466.85|4466.2|4465.6|75
1642753280000|2022-01-21 08:21:20|4466.95|4466.35|4466.45|4465.85|4466.95|4466.35|4465.7|4465.1|56
1642753290000|2022-01-21 08:21:30|4466.32|4465.72|4465.2|4464.6|4466.45|4465.85|4465.2|4464.6|64
1642753300000|2022-01-21 08:21:40|4465.45|4464.85|4465.2|4464.6|4465.7|4465.1|4464.45|4463.85|96
1642753310000|2022-01-21 08:21:50|4465.07|4464.47|4465.07|4464.47|4465.2|4464.6|4464.32|4463.72|113
1642753320000|2022-01-21 08:22:00|4464.95|4464.35|4463.45|4462.85|4465.45|4464.85|4463.45|4462.85|71
1642753330000|2022-01-21 08:22:10|4463.57|4462.97|4463.45|4462.85|4464.45|4463.85|4463.2|4462.6|229
1642753340000|2022-01-21 08:22:20|4463.57|4462.97|4463.45|4462.85|4463.95|4463.35|4463.2|4462.6|104
1642753350000|2022-01-21 08:22:30|4463.7|4463.1|4463.45|4462.85|4463.7|4463.1|4462.95|4462.35|97
1642753360000|2022-01-21 08:22:40|4463.2|4462.6|4464.7|4464.1|4465.07|4464.47|4462.95|4462.35|83
1642753370000|2022-01-21 08:22:50|4464.57|4463.97|4464.7|4464.1|4464.95|4464.35|4464.45|4463.85|46
1642753380000|2022-01-21 08:23:00|4464.82|4464.22|4465.57|4464.97|4465.57|4464.97|4464.7|4464.1|64
1642753390000|2022-01-21 08:23:10|4465.7|4465.1|4464.95|4464.35|4466.07|4465.47|4464.95|4464.35|78
1642753400000|2022-01-21 08:23:20|4465.2|4464.6|4465.2|4464.6|4465.7|4465.1|4464.95|4464.35|37
1642753410000|2022-01-21 08:23:30|4465.7|4465.1|4465.95|4465.35|4466.07|4465.47|4465.7|4465.1|52
1642753420000|2022-01-21 08:23:40|4465.7|4465.1|4464.95|4464.35|4465.95|4465.35|4464.7|4464.1|43
1642753430000|2022-01-21 08:23:50|4465.07|4464.47|4465.07|4464.47|4465.45|4464.85|4464.95|4464.35|84
1642753440000|2022-01-21 08:24:00|4465.2|4464.6|4466.2|4465.6|4466.45|4465.85|4465.2|4464.6|100
1642753450000|2022-01-21 08:24:10|4466.45|4465.85|4466.7|4466.1|4466.7|4466.1|4466.45|4465.85|84
1642753460000|2022-01-21 08:24:20|4466.57|4465.97|4467.57|4466.97|4467.57|4466.97|4466.45|4465.85|88
1642753470000|2022-01-21 08:24:30|4467.45|4466.85|4467.95|4467.35|4468.2|4467.6|4467.45|4466.85|191
1642753480000|2022-01-21 08:24:40|4467.2|4466.6|4467.2|4466.6|4467.2|4466.6|4466.45|4465.85|45
1642753490000|2022-01-21 08:24:50|4467.45|4466.85|4466.95|4466.35|4467.7|4467.1|4466.57|4465.97|69
1642753500000|2022-01-21 08:25:00|4466.7|4466.1|4467.2|4466.6|4467.2|4466.6|4465.45|4464.85|82
1642753510000|2022-01-21 08:25:10|4467.45|4466.85|4468.45|4467.85|4468.45|4467.85|4467.45|4466.85|62
1642753520000|2022-01-21 08:25:20|4468.57|4467.97|4468.95|4468.35|4469.07|4468.47|4468.2|4467.6|81
1642753530000|2022-01-21 08:25:30|4468.7|4468.1|4468.95|4468.35|4468.95|4468.35|4468.7|4468.1|75
1642753540000|2022-01-21 08:25:40|4468.45|4467.85|4467.7|4467.1|4468.45|4467.85|4467.7|4467.1|63
1642753550000|2022-01-21 08:25:50|4467.82|4467.22|4467.95|4467.35|4468.57|4467.97|4467.7|4467.1|77
1642753560000|2022-01-21 08:26:00|4467.7|4467.1|4468.7|4468.1|4468.7|4468.1|4467.45|4466.85|34
1642753570000|2022-01-21 08:26:10|4468.57|4467.97|4470.2|4469.6|4470.2|4469.6|4468.57|4467.97|126
1642753580000|2022-01-21 08:26:20|4470.45|4469.85|4470.2|4469.6|4470.57|4469.97|4469.82|4469.22|112
1642753590000|2022-01-21 08:26:30|4469.95|4469.35|4470.07|4469.47|4470.2|4469.6|4469.7|4469.1|46
1642753600000|2022-01-21 08:26:40|4469.95|4469.35|4469.7|4469.1|4470.45|4469.85|4469.7|4469.1|74
1642753610000|2022-01-21 08:26:50|4469.57|4468.97|4469.45|4468.85|4469.7|4469.1|4468.95|4468.35|149
1642753620000|2022-01-21 08:27:00|4469.32|4468.72|4469.7|4469.1|4470.2|4469.6|4469.2|4468.6|109
1642753630000|2022-01-21 08:27:10|4469.57|4468.97|4469.7|4469.1|4469.7|4469.1|4469.2|4468.6|104
1642753640000|2022-01-21 08:27:20|4469.95|4469.35|4471.45|4470.85|4471.45|4470.85|4469.95|4469.35|112
1642753650000|2022-01-21 08:27:30|4470.95|4470.35|4471.95|4471.35|4471.95|4471.35|4470.95|4470.35|115
1642753660000|2022-01-21 08:27:40|4471.7|4471.1|4472.2|4471.6|4472.57|4471.97|4471.7|4471.1|207
1642753670000|2022-01-21 08:27:50|4472.7|4472.1|4472.45|4471.85|4472.95|4472.35|4472.45|4471.85|171
1642753680000|2022-01-21 08:28:00|4472.57|4471.97|4471.95|4471.35|4472.95|4472.35|4471.95|4471.35|151
1642753690000|2022-01-21 08:28:10|4471.7|4471.1|4471.7|4471.1|4472.45|4471.85|4471.45|4470.85|113
1642753700000|2022-01-21 08:28:20|4471.45|4470.85|4471.2|4470.6|4471.95|4471.35|4470.95|4470.35|120
1642753710000|2022-01-21 08:28:30|4471.07|4470.47|4471.2|4470.6|4471.7|4471.1|4470.82|4470.22|148
1642753720000|2022-01-21 08:28:40|4471.32|4470.72|4471.57|4470.97|4471.7|4471.1|4471.2|4470.6|15
1642753730000|2022-01-21 08:28:50|4471.7|4471.1|4471.57|4470.97|4471.7|4471.1|4471.2|4470.6|54
1642753740000|2022-01-21 08:29:00|4471.45|4470.85|4470.45|4469.85|4471.45|4470.85|4470.32|4469.72|98
1642753750000|2022-01-21 08:29:10|4470.57|4469.97|4470.45|4469.85|4470.95|4470.35|4470.2|4469.6|87
1642753760000|2022-01-21 08:29:20|4470.57|4469.97|4470.82|4470.22|4471.2|4470.6|4470.45|4469.85|162
1642753770000|2022-01-21 08:29:30|4470.7|4470.1|4471.7|4471.1|4471.7|4471.1|4470.45|4469.85|53
1642753780000|2022-01-21 08:29:40|4471.45|4470.85|4471.7|4471.1|4471.95|4471.35|4471.45|4470.85|31
1642753790000|2022-01-21 08:29:50|4471.45|4470.85|4472.45|4471.85|4472.57|4471.97|4471.45|4470.85|79
1642753800000|2022-01-21 08:30:00|4471.95|4471.35|4470.45|4469.85|4472.2|4471.6|4470.2|4469.6|182
1642753810000|2022-01-21 08:30:10|4470.32|4469.72|4469.7|4469.1|4470.32|4469.72|4469.45|4468.85|248
1642753820000|2022-01-21 08:30:20|4469.45|4468.85|4470.07|4469.47|4470.2|4469.6|4469.45|4468.85|80
1642753830000|2022-01-21 08:30:30|4470.2|4469.6|4471.2|4470.6|4471.57|4470.97|4470.2|4469.6|115
1642753840000|2022-01-21 08:30:40|4470.95|4470.35|4470.2|4469.6|4470.95|4470.35|4469.95|4469.35|106
1642753850000|2022-01-21 08:30:50|4470.07|4469.47|4471.45|4470.85|4471.57|4470.97|4469.7|4469.1|64
1642753860000|2022-01-21 08:31:00|4471.2|4470.6|4470.95|4470.35|4471.32|4470.72|4470.2|4469.6|90
1642753870000|2022-01-21 08:31:10|4470.82|4470.22|4470.7|4470.1|4470.95|4470.35|4470.2|4469.6|64
1642753880000|2022-01-21 08:31:20|4470.2|4469.6|4469.45|4468.85|4470.2|4469.6|4469.45|4468.85|28
1642753890000|2022-01-21 08:31:30|4469.7|4469.1|4469.32|4468.72|4469.7|4469.1|4469.32|4468.72|46
1642753900000|2022-01-21 08:31:40|4469.45|4468.85|4469.95|4469.35|4470.45|4469.85|4469.2|4468.6|97
1642753910000|2022-01-21 08:31:50|4469.7|4469.1|4469.7|4469.1|4469.95|4469.35|4469.57|4468.97|36
1642753920000|2022-01-21 08:32:00|4469.45|4468.85|4470.45|4469.85|4470.45|4469.85|4469.2|4468.6|99
1642753930000|2022-01-21 08:32:10|4470.2|4469.6|4470.95|4470.35|4471.2|4470.6|4470.2|4469.6|53
1642753940000|2022-01-21 08:32:20|4471.07|4470.47|4472.32|4471.72|4472.45|4471.85|4471.07|4470.47|93
1642753950000|2022-01-21 08:32:30|4472.2|4471.6|4471.7|4471.1|4472.32|4471.72|4471.45|4470.85|33
1642753960000|2022-01-21 08:32:40|4471.82|4471.22|4472.95|4472.35|4472.95|4472.35|4471.7|4471.1|74
1642753970000|2022-01-21 08:32:50|4472.7|4472.1|4472.95|4472.35|4473.2|4472.6|4472.57|4471.97|54
1642753980000|2022-01-21 08:33:00|4473.2|4472.6|4472.2|4471.6|4473.2|4472.6|4472.2|4471.6|46
1642753990000|2022-01-21 08:33:10|4472.32|4471.72|4473.32|4472.72|4473.7|4473.1|4472.32|4471.72|112
1642754000000|2022-01-21 08:33:20|4473.45|4472.85|4473.2|4472.6|4473.7|4473.1|4472.7|4472.1|65
1642754010000|2022-01-21 08:33:30|4473.32|4472.72|4474.45|4473.85|4474.45|4473.85|4472.95|4472.35|208
1642754020000|2022-01-21 08:33:40|4474.7|4474.1|4473.95|4473.35|4474.7|4474.1|4473.95|4473.35|70
1642754030000|2022-01-21 08:33:50|4474.07|4473.47|4474.45|4473.85|4474.45|4473.85|4474.07|4473.47|44
1642754040000|2022-01-21 08:34:00|4474.57|4473.97|4475.2|4474.6|4475.7|4475.1|4474.45|4473.85|164
1642754050000|2022-01-21 08:34:10|4475.07|4474.47|4475.45|4474.85|4475.95|4475.35|4474.95|4474.35|116
1642754060000|2022-01-21 08:34:20|4475.2|4474.6|4475.7|4475.1|4475.95|4475.35|4474.95|4474.35|90
1642754070000|2022-01-21 08:34:30|4475.95|4475.35|4476.45|4475.85|4476.45|4475.85|4475.95|4475.35|117
1642754080000|2022-01-21 08:34:40|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|4475.57|4474.97|56
1642754090000|2022-01-21 08:34:50|4476.07|4475.47|4475.82|4475.22|4476.7|4476.1|4475.7|4475.1|35
1642754100000|2022-01-21 08:35:00|4475.45|4474.85|4475.2|4474.6|4475.45|4474.85|4474.95|4474.35|79
1642754110000|2022-01-21 08:35:10|4475.32|4474.72|4475.95|4475.35|4476.07|4475.47|4475.2|4474.6|35
1642754120000|2022-01-21 08:35:20|4476.07|4475.47|4477.45|4476.85|4477.45|4476.85|4476.07|4475.47|142
1642754130000|2022-01-21 08:35:30|4477.2|4476.6|4477.45|4476.85|4477.45|4476.85|4476.7|4476.1|80
1642754140000|2022-01-21 08:35:40|4477.32|4476.72|4477.95|4477.35|4477.95|4477.35|4477.2|4476.6|70
1642754150000|2022-01-21 08:35:50|4477.7|4477.1|4476.95|4476.35|4477.7|4477.1|4476.45|4475.85|112
1642754160000|2022-01-21 08:36:00|4477.32|4476.72|4477.7|4477.1|4477.95|4477.35|4477.2|4476.6|54
1642754170000|2022-01-21 08:36:10|4477.82|4477.22|4476.95|4476.35|4477.82|4477.22|4476.7|4476.1|63
1642754180000|2022-01-21 08:36:20|4476.7|4476.1|4476.95|4476.35|4477.07|4476.47|4476.57|4475.97|164
1642754190000|2022-01-21 08:36:30|4477.07|4476.47|4475.95|4475.35|4477.45|4476.85|4475.82|4475.22|29
1642754200000|2022-01-21 08:36:40|4475.7|4475.1|4474.95|4474.35|4475.7|4475.1|4474.82|4474.22|81
1642754210000|2022-01-21 08:36:50|4475.07|4474.47|4474.45|4473.85|4475.2|4474.6|4474.45|4473.85|26
1642754220000|2022-01-21 08:37:00|4474.57|4473.97|4474.45|4473.85|4475.45|4474.85|4474.2|4473.6|136
1642754230000|2022-01-21 08:37:10|4474.32|4473.72|4475.2|4474.6|4475.2|4474.6|4474.2|4473.6|56
1642754240000|2022-01-21 08:37:20|4474.95|4474.35|4474.2|4473.6|4474.95|4474.35|4474.2|4473.6|18
1642754250000|2022-01-21 08:37:30|4473.95|4473.35|4473.45|4472.85|4473.95|4473.35|4473.45|4472.85|17
1642754260000|2022-01-21 08:37:40|4473.2|4472.6|4473.82|4473.22|4473.95|4473.35|4473.2|4472.6|69
1642754270000|2022-01-21 08:37:50|4473.7|4473.1|4473.82|4473.22|4473.95|4473.35|4473.57|4472.97|9
1642754280000|2022-01-21 08:38:00|4473.95|4473.35|4473.45|4472.85|4473.95|4473.35|4473.32|4472.72|30
1642754290000|2022-01-21 08:38:10|4473.32|4472.72|4472.2|4471.6|4473.32|4472.72|4472.2|4471.6|96
1642754300000|2022-01-21 08:38:20|4472.32|4471.72|4472.45|4471.85|4472.7|4472.1|4472.2|4471.6|66
1642754310000|2022-01-21 08:38:30|4472.32|4471.72|4472.32|4471.72|4472.45|4471.85|4471.95|4471.35|26
1642754320000|2022-01-21 08:38:40|4472.45|4471.85|4472.95|4472.35|4472.95|4472.35|4472.2|4471.6|106
1642754330000|2022-01-21 08:38:50|4473.07|4472.47|4473.7|4473.1|4474.2|4473.6|4473.07|4472.47|50
1642754340000|2022-01-21 08:39:00|4473.57|4472.97|4472.7|4472.1|4474.2|4473.6|4472.45|4471.85|54
1642754350000|2022-01-21 08:39:10|4472.45|4471.85|4470.82|4470.22|4472.95|4472.35|4470.82|4470.22|239
1642754360000|2022-01-21 08:39:20|4470.95|4470.35|4470.95|4470.35|4470.95|4470.35|4470.7|4470.1|80
1642754370000|2022-01-21 08:39:30|4471.2|4470.6|4471.07|4470.47|4471.45|4470.85|4470.95|4470.35|85
1642754380000|2022-01-21 08:39:40|4471.2|4470.6|4471.95|4471.35|4472.07|4471.47|4471.2|4470.6|38
1642754390000|2022-01-21 08:39:50|4471.7|4471.1|4471.95|4471.35|4471.95|4471.35|4471.07|4470.47|25
1642754400000|2022-01-21 08:40:00|4472.07|4471.47|4471.2|4470.6|4472.2|4471.6|4470.95|4470.35|90
1642754410000|2022-01-21 08:40:10|4470.95|4470.35|4470.7|4470.1|4471.45|4470.85|4470.57|4469.97|45
1642754420000|2022-01-21 08:40:20|4470.45|4469.85|4470.2|4469.6|4470.95|4470.35|4470.2|4469.6|95
1642754430000|2022-01-21 08:40:30|4469.95|4469.35|4470.95|4470.35|4471.45|4470.85|4469.95|4469.35|67
1642754440000|2022-01-21 08:40:40|4471.07|4470.47|4470.82|4470.22|4471.2|4470.6|4470.45|4469.85|46
1642754450000|2022-01-21 08:40:50|4470.95|4470.35|4470.95|4470.35|4471.45|4470.85|4470.95|4470.35|67
1642754460000|2022-01-21 08:41:00|4471.2|4470.6|4471.45|4470.85|4471.7|4471.1|4470.95|4470.35|81
1642754470000|2022-01-21 08:41:10|4471.57|4470.97|4472.45|4471.85|4472.7|4472.1|4471.57|4470.97|49
1642754480000|2022-01-21 08:41:20|4472.32|4471.72|4472.95|4472.35|4472.95|4472.35|4472.2|4471.6|40
1642754490000|2022-01-21 08:41:30|4472.7|4472.1|4472.7|4472.1|4473.07|4472.47|4472.45|4471.85|42
1642754500000|2022-01-21 08:41:40|4472.95|4472.35|4472.95|4472.35|4473.45|4472.85|4472.82|4472.22|41
1642754510000|2022-01-21 08:41:50|4472.82|4472.22|4473.2|4472.6|4473.2|4472.6|4472.82|4472.22|61
1642754520000|2022-01-21 08:42:00|4473.07|4472.47|4472.7|4472.1|4473.07|4472.47|4472.2|4471.6|35
1642754530000|2022-01-21 08:42:10|4472.95|4472.35|4472.45|4471.85|4473.07|4472.47|4472.45|4471.85|58
1642754540000|2022-01-21 08:42:20|4472.2|4471.6|4472.95|4472.35|4472.95|4472.35|4472.2|4471.6|38
1642754550000|2022-01-21 08:42:30|4473.45|4472.85|4472.7|4472.1|4473.45|4472.85|4472.7|4472.1|59
1642754560000|2022-01-21 08:42:40|4472.45|4471.85|4471.95|4471.35|4472.82|4472.22|4471.7|4471.1|135
1642754570000|2022-01-21 08:42:50|4471.82|4471.22|4472.07|4471.47|4472.45|4471.85|4471.82|4471.22|33
1642754580000|2022-01-21 08:43:00|4472.2|4471.6|4470.95|4470.35|4472.2|4471.6|4470.7|4470.1|110
1642754590000|2022-01-21 08:43:10|4471.2|4470.6|4470.95|4470.35|4471.95|4471.35|4470.95|4470.35|79
1642754600000|2022-01-21 08:43:20|4470.7|4470.1|4470.2|4469.6|4470.95|4470.35|4470.2|4469.6|68
1642754610000|2022-01-21 08:43:30|4470.45|4469.85|4470.45|4469.85|4470.45|4469.85|4469.95|4469.35|44
1642754620000|2022-01-21 08:43:40|4470.95|4470.35|4470.7|4470.1|4471.07|4470.47|4470.57|4469.97|26
1642754630000|2022-01-21 08:43:50|4471.2|4470.6|4471.2|4470.6|4471.45|4470.85|4471.2|4470.6|20
1642754640000|2022-01-21 08:44:00|4471.45|4470.85|4470.95|4470.35|4471.45|4470.85|4470.82|4470.22|25
1642754650000|2022-01-21 08:44:10|4471.2|4470.6|4469.95|4469.35|4471.2|4470.6|4469.95|4469.35|38
1642754660000|2022-01-21 08:44:20|4470.2|4469.6|4469.95|4469.35|4470.45|4469.85|4469.45|4468.85|40
1642754670000|2022-01-21 08:44:30|4469.7|4469.1|4469.82|4469.22|4470.2|4469.6|4469.7|4469.1|23
1642754680000|2022-01-21 08:44:40|4469.7|4469.1|4469.45|4468.85|4469.95|4469.35|4469.45|4468.85|24
1642754690000|2022-01-21 08:44:50|4469.57|4468.97|4469.95|4469.35|4470.2|4469.6|4469.45|4468.85|102
1642754700000|2022-01-21 08:45:00|4470.2|4469.6|4470.2|4469.6|4470.82|4470.22|4470.2|4469.6|52
1642754710000|2022-01-21 08:45:10|4470.32|4469.72|4470.45|4469.85|4470.95|4470.35|4470.2|4469.6|21
1642754720000|2022-01-21 08:45:20|4470.7|4470.1|4470.07|4469.47|4470.7|4470.1|4469.7|4469.1|21
1642754730000|2022-01-21 08:45:30|4469.95|4469.35|4469.95|4469.35|4470.2|4469.6|4469.82|4469.22|6
1642754740000|2022-01-21 08:45:40|4469.82|4469.22|4469.32|4468.72|4469.82|4469.22|4469.32|4468.72|14
1642754750000|2022-01-21 08:45:50|4469.2|4468.6|4469.2|4468.6|4469.45|4468.85|4468.7|4468.1|59
1642754760000|2022-01-21 08:46:00|4469.07|4468.47|4468.7|4468.1|4469.07|4468.47|4468.7|4468.1|8
1642754770000|2022-01-21 08:46:10|4468.82|4468.22|4468.07|4467.47|4468.82|4468.22|4468.07|4467.47|98
1642754780000|2022-01-21 08:46:20|4468.2|4467.6|4466.7|4466.1|4468.2|4467.6|4466.7|4466.1|78
1642754790000|2022-01-21 08:46:30|4466.82|4466.22|4466.57|4465.97|4466.95|4466.35|4466.45|4465.85|161
1642754800000|2022-01-21 08:46:40|4466.7|4466.1|4466.95|4466.35|4467.07|4466.47|4466.45|4465.85|68
1642754810000|2022-01-21 08:46:50|4467.2|4466.6|4466.45|4465.85|4467.2|4466.6|4466.45|4465.85|35
1642754820000|2022-01-21 08:47:00|4466.57|4465.97|4466.45|4465.85|4466.95|4466.35|4466.2|4465.6|36
1642754830000|2022-01-21 08:47:10|4466.32|4465.72|4466.45|4465.85|4466.7|4466.1|4466.32|4465.72|23
1642754840000|2022-01-21 08:47:20|4466.57|4465.97|4465.7|4465.1|4466.7|4466.1|4465.45|4464.85|29
1642754850000|2022-01-21 08:47:30|4465.57|4464.97|4464.82|4464.22|4465.7|4465.1|4464.82|4464.22|80
1642754860000|2022-01-21 08:47:40|4464.7|4464.1|4465.57|4464.97|4465.57|4464.97|4464.7|4464.1|85
1642754870000|2022-01-21 08:47:50|4465.7|4465.1|4464.95|4464.35|4465.7|4465.1|4464.95|4464.35|32
1642754880000|2022-01-21 08:48:00|4465.2|4464.6|4464.95|4464.35|4465.2|4464.6|4464.95|4464.35|21
1642754890000|2022-01-21 08:48:10|4464.7|4464.1|4464.07|4463.47|4464.7|4464.1|4463.7|4463.1|112
1642754900000|2022-01-21 08:48:20|4464.2|4463.6|4464.45|4463.85|4464.7|4464.1|4464.2|4463.6|51
1642754910000|2022-01-21 08:48:30|4464.32|4463.72|4463.95|4463.35|4464.95|4464.35|4463.7|4463.1|73
1642754920000|2022-01-21 08:48:40|4464.2|4463.6|4464.07|4463.47|4464.2|4463.6|4463.95|4463.35|22
1642754930000|2022-01-21 08:48:50|4464.2|4463.6|4464.45|4463.85|4464.45|4463.85|4463.95|4463.35|32
1642754940000|2022-01-21 08:49:00|4464.7|4464.1|4464.7|4464.1|4464.7|4464.1|4464.45|4463.85|48
1642754950000|2022-01-21 08:49:10|4464.95|4464.35|4466.7|4466.1|4466.7|4466.1|4464.95|4464.35|101
1642754960000|2022-01-21 08:49:20|4466.45|4465.85|4467.45|4466.85|4467.45|4466.85|4466.45|4465.85|96
1642754970000|2022-01-21 08:49:30|4467.2|4466.6|4467.7|4467.1|4467.82|4467.22|4467.2|4466.6|56
1642754980000|2022-01-21 08:49:40|4468.07|4467.47|4467.7|4467.1|4468.2|4467.6|4467.45|4466.85|68
1642754990000|2022-01-21 08:49:50|4467.57|4466.97|4468.7|4468.1|4468.82|4468.22|4467.45|4466.85|29
1642755000000|2022-01-21 08:50:00|4468.82|4468.22|4468.45|4467.85|4468.82|4468.22|4468.2|4467.6|25
1642755010000|2022-01-21 08:50:10|4468.7|4468.1|4468.7|4468.1|4468.82|4468.22|4468.2|4467.6|48
1642755020000|2022-01-21 08:50:20|4468.57|4467.97|4468.45|4467.85|4468.95|4468.35|4468.45|4467.85|13
1642755030000|2022-01-21 08:50:30|4468.2|4467.6|4467.95|4467.35|4468.2|4467.6|4467.2|4466.6|66
1642755040000|2022-01-21 08:50:40|4468.07|4467.47|4467.45|4466.85|4468.2|4467.6|4467.2|4466.6|35
1642755050000|2022-01-21 08:50:50|4467.32|4466.72|4467.95|4467.35|4467.95|4467.35|4467.2|4466.6|24
1642755060000|2022-01-21 08:51:00|4467.7|4467.1|4469.2|4468.6|4469.2|4468.6|4467.7|4467.1|41
1642755070000|2022-01-21 08:51:10|4469.32|4468.72|4469.7|4469.1|4469.7|4469.1|4469.2|4468.6|31
1642755080000|2022-01-21 08:51:20|4469.57|4468.97|4470.2|4469.6|4470.2|4469.6|4469.57|4468.97|63
1642755090000|2022-01-21 08:51:30|4469.95|4469.35|4471.2|4470.6|4471.2|4470.6|4469.95|4469.35|78
1642755100000|2022-01-21 08:51:40|4470.95|4470.35|4469.7|4469.1|4470.95|4470.35|4469.7|4469.1|64
1642755110000|2022-01-21 08:51:50|4469.95|4469.35|4470.2|4469.6|4470.2|4469.6|4469.7|4469.1|37
1642755120000|2022-01-21 08:52:00|4470.32|4469.72|4469.2|4468.6|4470.45|4469.85|4468.7|4468.1|31
1642755130000|2022-01-21 08:52:10|4468.95|4468.35|4469.7|4469.1|4469.95|4469.35|4468.95|4468.35|32
1642755140000|2022-01-21 08:52:20|4469.95|4469.35|4469.7|4469.1|4469.95|4469.35|4469.7|4469.1|14
1642755150000|2022-01-21 08:52:30|4469.2|4468.6|4470.7|4470.1|4470.7|4470.1|4469.2|4468.6|98
1642755160000|2022-01-21 08:52:40|4470.57|4469.97|4470.57|4469.97|4470.95|4470.35|4470.45|4469.85|20
1642755170000|2022-01-21 08:52:50|4470.7|4470.1|4470.95|4470.35|4471.45|4470.85|4470.7|4470.1|59
1642755180000|2022-01-21 08:53:00|4470.82|4470.22|4471.07|4470.47|4471.45|4470.85|4470.82|4470.22|61
1642755190000|2022-01-21 08:53:10|4471.2|4470.6|4471.7|4471.1|4471.95|4471.35|4471.07|4470.47|38
1642755200000|2022-01-21 08:53:20|4471.82|4471.22|4471.7|4471.1|4471.82|4471.22|4471.2|4470.6|42
1642755210000|2022-01-21 08:53:30|4471.2|4470.6|4471.45|4470.85|4471.7|4471.1|4471.2|4470.6|18
1642755220000|2022-01-21 08:53:40|4471.57|4470.97|4472.7|4472.1|4472.7|4472.1|4471.45|4470.85|62
1642755230000|2022-01-21 08:53:50|4472.45|4471.85|4472.7|4472.1|4472.7|4472.1|4472.32|4471.72|22
1642755240000|2022-01-21 08:54:00|4472.82|4472.22|4471.95|4471.35|4472.95|4472.35|4471.95|4471.35|86
1642755250000|2022-01-21 08:54:10|4471.7|4471.1|4472.7|4472.1|4472.7|4472.1|4471.7|4471.1|51
1642755260000|2022-01-21 08:54:20|4472.95|4472.35|4474.2|4473.6|4474.45|4473.85|4472.95|4472.35|287
1642755270000|2022-01-21 08:54:30|4474.07|4473.47|4474.2|4473.6|4474.32|4473.72|4473.95|4473.35|44
1642755280000|2022-01-21 08:54:40|4474.32|4473.72|4474.45|4473.85|4474.7|4474.1|4473.95|4473.35|50
1642755290000|2022-01-21 08:54:50|4474.57|4473.97|4474.82|4474.22|4475.2|4474.6|4474.45|4473.85|87
1642755300000|2022-01-21 08:55:00|4474.95|4474.35|4475.32|4474.72|4475.57|4474.97|4474.95|4474.35|42
1642755310000|2022-01-21 08:55:10|4475.7|4475.1|4475.95|4475.35|4475.95|4475.35|4475.2|4474.6|41
1642755320000|2022-01-21 08:55:20|4476.07|4475.47|4474.2|4473.6|4476.2|4475.6|4474.2|4473.6|176
1642755330000|2022-01-21 08:55:30|4474.45|4473.85|4474.45|4473.85|4475.2|4474.6|4474.2|4473.6|67
1642755340000|2022-01-21 08:55:40|4474.57|4473.97|4475.2|4474.6|4475.45|4474.85|4474.45|4473.85|43
1642755350000|2022-01-21 08:55:50|4474.82|4474.22|4474.2|4473.6|4474.95|4474.35|4474.07|4473.47|39
1642755360000|2022-01-21 08:56:00|4474.07|4473.47|4473.95|4473.35|4474.45|4473.85|4473.57|4472.97|194
1642755370000|2022-01-21 08:56:10|4473.7|4473.1|4474.2|4473.6|4474.2|4473.6|4473.45|4472.85|138
1642755380000|2022-01-21 08:56:20|4474.45|4473.85|4473.7|4473.1|4474.57|4473.97|4473.45|4472.85|37
1642755390000|2022-01-21 08:56:30|4473.95|4473.35|4473.95|4473.35|4474.45|4473.85|4473.45|4472.85|58
1642755400000|2022-01-21 08:56:40|4474.2|4473.6|4474.2|4473.6|4475.2|4474.6|4474.07|4473.47|64
1642755410000|2022-01-21 08:56:50|4473.95|4473.35|4473.95|4473.35|4474.45|4473.85|4473.7|4473.1|67
1642755420000|2022-01-21 08:57:00|4474.2|4473.6|4474.7|4474.1|4474.7|4474.1|4473.95|4473.35|21
1642755430000|2022-01-21 08:57:10|4474.57|4473.97|4474.95|4474.35|4475.2|4474.6|4474.2|4473.6|51
1642755440000|2022-01-21 08:57:20|4475.07|4474.47|4473.95|4473.35|4475.2|4474.6|4473.45|4472.85|105
1642755450000|2022-01-21 08:57:30|4473.7|4473.1|4473.7|4473.1|4473.95|4473.35|4473.45|4472.85|75
1642755460000|2022-01-21 08:57:40|4473.95|4473.35|4475.57|4474.97|4475.57|4474.97|4473.95|4473.35|56
1642755470000|2022-01-21 08:57:50|4475.7|4475.1|4476.7|4476.1|4476.7|4476.1|4475.7|4475.1|169
1642755480000|2022-01-21 08:58:00|4476.57|4475.97|4476.2|4475.6|4476.7|4476.1|4476.07|4475.47|366
1642755490000|2022-01-21 08:58:10|4476.07|4475.47|4476.57|4475.97|4476.7|4476.1|4475.95|4475.35|26
1642755500000|2022-01-21 08:58:20|4476.45|4475.85|4476.2|4475.6|4476.95|4476.35|4476.2|4475.6|33
1642755510000|2022-01-21 08:58:30|4476.32|4475.72|4476.95|4476.35|4476.95|4476.35|4475.95|4475.35|39
1642755520000|2022-01-21 08:58:40|4476.82|4476.22|4476.57|4475.97|4477.2|4476.6|4476.57|4475.97|38
1642755530000|2022-01-21 08:58:50|4476.45|4475.85|4476.95|4476.35|4476.95|4476.35|4476.45|4475.85|13
1642755540000|2022-01-21 08:59:00|4477.07|4476.47|4476.57|4475.97|4477.07|4476.47|4476.07|4475.47|37
1642755550000|2022-01-21 08:59:10|4476.45|4475.85|4475.95|4475.35|4476.45|4475.85|4475.95|4475.35|23
1642755560000|2022-01-21 08:59:20|4475.82|4475.22|4476.45|4475.85|4476.7|4476.1|4475.7|4475.1|65
1642755570000|2022-01-21 08:59:30|4476.2|4475.6|4476.82|4476.22|4476.82|4476.22|4475.95|4475.35|41
1642755580000|2022-01-21 08:59:40|4476.7|4476.1|4476.7|4476.1|4476.95|4476.35|4476.7|4476.1|50
1642755590000|2022-01-21 08:59:50|4476.57|4475.97|4476.2|4475.6|4476.7|4476.1|4476.2|4475.6|70
1642755600000|2022-01-21 09:00:00|4476.45|4475.85|4476.2|4475.6|4476.45|4475.85|4475.7|4475.1|116
1642755610000|2022-01-21 09:00:10|4476.57|4475.97|4476.2|4475.6|4477.2|4476.6|4476.2|4475.6|96
1642755620000|2022-01-21 09:00:20|4476.45|4475.85|4475.57|4474.97|4476.7|4476.1|4475.57|4474.97|162
1642755630000|2022-01-21 09:00:30|4475.7|4475.1|4475.2|4474.6|4476.2|4475.6|4474.95|4474.35|104
1642755640000|2022-01-21 09:00:40|4475.07|4474.47|4475.07|4474.47|4475.45|4474.85|4474.82|4474.22|142
1642755650000|2022-01-21 09:00:50|4475.2|4474.6|4474.95|4474.35|4475.2|4474.6|4474.7|4474.1|64
1642755660000|2022-01-21 09:01:00|4474.7|4474.1|4474.95|4474.35|4475.45|4474.85|4474.7|4474.1|34
1642755670000|2022-01-21 09:01:10|4474.7|4474.1|4473.95|4473.35|4474.7|4474.1|4473.57|4472.97|201
1642755680000|2022-01-21 09:01:20|4474.2|4473.6|4474.7|4474.1|4474.95|4474.35|4474.2|4473.6|69
1642755690000|2022-01-21 09:01:30|4474.57|4473.97|4474.07|4473.47|4474.7|4474.1|4474.07|4473.47|72
1642755700000|2022-01-21 09:01:40|4473.95|4473.35|4472.95|4472.35|4474.32|4473.72|4472.95|4472.35|69
1642755710000|2022-01-21 09:01:50|4472.7|4472.1|4472.95|4472.35|4473.2|4472.6|4472.7|4472.1|87
1642755720000|2022-01-21 09:02:00|4473.2|4472.6|4472.82|4472.22|4473.82|4473.22|4472.7|4472.1|102
1642755730000|2022-01-21 09:02:10|4472.95|4472.35|4473.07|4472.47|4473.2|4472.6|4472.82|4472.22|50
1642755740000|2022-01-21 09:02:20|4472.82|4472.22|4472.7|4472.1|4473.2|4472.6|4472.57|4471.97|64
1642755750000|2022-01-21 09:02:30|4472.45|4471.85|4472.7|4472.1|4472.95|4472.35|4472.45|4471.85|114
1642755760000|2022-01-21 09:02:40|4472.95|4472.35|4472.57|4471.97|4472.95|4472.35|4472.45|4471.85|40
1642755770000|2022-01-21 09:02:50|4472.7|4472.1|4473.57|4472.97|4473.95|4473.35|4472.7|4472.1|86
1642755780000|2022-01-21 09:03:00|4473.95|4473.35|4473.7|4473.1|4474.2|4473.6|4473.45|4472.85|60
1642755790000|2022-01-21 09:03:10|4473.57|4472.97|4472.95|4472.35|4473.95|4473.35|4472.82|4472.22|47
1642755800000|2022-01-21 09:03:20|4473.07|4472.47|4472.2|4471.6|4473.2|4472.6|4472.2|4471.6|58
1642755810000|2022-01-21 09:03:30|4472.32|4471.72|4471.95|4471.35|4472.32|4471.72|4471.32|4470.72|111
1642755820000|2022-01-21 09:03:40|4472.07|4471.47|4472.2|4471.6|4472.7|4472.1|4471.82|4471.22|45
1642755830000|2022-01-21 09:03:50|4471.95|4471.35|4472.45|4471.85|4472.7|4472.1|4471.95|4471.35|63
1642755840000|2022-01-21 09:04:00|4472.7|4472.1|4473.95|4473.35|4473.95|4473.35|4472.7|4472.1|106
1642755850000|2022-01-21 09:04:10|4473.7|4473.1|4474.32|4473.72|4474.7|4474.1|4473.7|4473.1|80
1642755860000|2022-01-21 09:04:20|4474.2|4473.6|4473.82|4473.22|4474.45|4473.85|4473.7|4473.1|38
1642755870000|2022-01-21 09:04:30|4473.95|4473.35|4474.07|4473.47|4474.2|4473.6|4473.45|4472.85|62
1642755880000|2022-01-21 09:04:40|4474.32|4473.72|4474.07|4473.47|4474.32|4473.72|4474.07|4473.47|25
1642755890000|2022-01-21 09:04:50|4474.2|4473.6|4474.2|4473.6|4474.2|4473.6|4473.7|4473.1|34
1642755900000|2022-01-21 09:05:00|4474.45|4473.85|4474.32|4473.72|4474.95|4474.35|4474.2|4473.6|54
1642755910000|2022-01-21 09:05:10|4474.45|4473.85|4474.32|4473.72|4474.7|4474.1|4473.95|4473.35|63
1642755920000|2022-01-21 09:05:20|4474.2|4473.6|4473.7|4473.1|4474.57|4473.97|4473.45|4472.85|96
1642755930000|2022-01-21 09:05:30|4474.07|4473.47|4475.2|4474.6|4475.45|4474.85|4474.07|4473.47|97
1642755940000|2022-01-21 09:05:40|4475.45|4474.85|4474.32|4473.72|4475.45|4474.85|4474.07|4473.47|66
1642755950000|2022-01-21 09:05:50|4474.45|4473.85|4475.07|4474.47|4475.2|4474.6|4474.45|4473.85|42
1642755960000|2022-01-21 09:06:00|4474.95|4474.35|4475.7|4475.1|4475.95|4475.35|4474.95|4474.35|81
1642755970000|2022-01-21 09:06:10|4475.95|4475.35|4475.7|4475.1|4475.95|4475.35|4475.07|4474.47|101
1642755980000|2022-01-21 09:06:20|4475.57|4474.97|4475.2|4474.6|4475.7|4475.1|4475.2|4474.6|14
1642755990000|2022-01-21 09:06:30|4475.32|4474.72|4475.32|4474.72|4475.45|4474.85|4475.07|4474.47|50
1642756000000|2022-01-21 09:06:40|4475.2|4474.6|4474.95|4474.35|4475.2|4474.6|4474.7|4474.1|38
1642756010000|2022-01-21 09:06:50|4474.7|4474.1|4475.32|4474.72|4475.7|4475.1|4474.7|4474.1|52
1642756020000|2022-01-21 09:07:00|4475.45|4474.85|4476.95|4476.35|4477.07|4476.47|4475.32|4474.72|204
1642756030000|2022-01-21 09:07:10|4476.82|4476.22|4476.7|4476.1|4477.2|4476.6|4476.45|4475.85|151
1642756040000|2022-01-21 09:07:20|4476.45|4475.85|4475.7|4475.1|4476.45|4475.85|4475.7|4475.1|25
1642756050000|2022-01-21 09:07:30|4475.45|4474.85|4473.82|4473.22|4475.57|4474.97|4473.82|4473.22|45
1642756060000|2022-01-21 09:07:40|4473.7|4473.1|4473.32|4472.72|4473.7|4473.1|4473.07|4472.47|57
1642756070000|2022-01-21 09:07:50|4473.45|4472.85|4473.07|4472.47|4473.45|4472.85|4472.95|4472.35|19
1642756080000|2022-01-21 09:08:00|4473.2|4472.6|4471.95|4471.35|4473.2|4472.6|4471.32|4470.72|130
1642756090000|2022-01-21 09:08:10|4471.82|4471.22|4471.07|4470.47|4472.07|4471.47|4470.95|4470.35|32
1642756100000|2022-01-21 09:08:20|4470.95|4470.35|4470.95|4470.35|4471.07|4470.47|4470.7|4470.1|35
1642756110000|2022-01-21 09:08:30|4470.82|4470.22|4470.45|4469.85|4470.95|4470.35|4470.32|4469.72|53
1642756120000|2022-01-21 09:08:40|4470.32|4469.72|4469.95|4469.35|4470.32|4469.72|4469.57|4468.97|38
1642756130000|2022-01-21 09:08:50|4470.2|4469.6|4469.95|4469.35|4470.2|4469.6|4469.7|4469.1|55
1642756140000|2022-01-21 09:09:00|4469.7|4469.1|4469.32|4468.72|4470.07|4469.47|4469.2|4468.6|69
1642756150000|2022-01-21 09:09:10|4469.45|4468.85|4469.7|4469.1|4469.95|4469.35|4468.82|4468.22|71
1642756160000|2022-01-21 09:09:20|4469.82|4469.22|4469.7|4469.1|4469.82|4469.22|4469.45|4468.85|53
1642756170000|2022-01-21 09:09:30|4469.57|4468.97|4470.45|4469.85|4470.7|4470.1|4469.57|4468.97|56
1642756180000|2022-01-21 09:09:40|4470.57|4469.97|4469.95|4469.35|4470.95|4470.35|4469.82|4469.22|35
1642756190000|2022-01-21 09:09:50|4470.2|4469.6|4469.95|4469.35|4470.2|4469.6|4469.82|4469.22|16
1642756200000|2022-01-21 09:10:00|4470.2|4469.6|4470.07|4469.47|4470.2|4469.6|4469.45|4468.85|51
1642756210000|2022-01-21 09:10:10|4469.95|4469.35|4469.82|4469.22|4470.32|4469.72|4469.82|4469.22|24
1642756220000|2022-01-21 09:10:20|4469.57|4468.97|4469.2|4468.6|4469.57|4468.97|4469.2|4468.6|13
1642756230000|2022-01-21 09:10:30|4469.45|4468.85|4469.57|4468.97|4469.7|4469.1|4469.32|4468.72|55
1642756240000|2022-01-21 09:10:40|4469.7|4469.1|4469.2|4468.6|4469.7|4469.1|4468.95|4468.35|29
1642756250000|2022-01-21 09:10:50|4468.95|4468.35|4467.57|4466.97|4468.95|4468.35|4467.57|4466.97|124
1642756260000|2022-01-21 09:11:00|4467.82|4467.22|4468.07|4467.47|4468.45|4467.85|4467.82|4467.22|90
1642756270000|2022-01-21 09:11:10|4468.2|4467.6|4467.57|4466.97|4468.2|4467.6|4467.32|4466.72|49
1642756280000|2022-01-21 09:11:20|4467.45|4466.85|4467.45|4466.85|4467.7|4467.1|4467.2|4466.6|44
1642756290000|2022-01-21 09:11:30|4467.7|4467.1|4467.57|4466.97|4467.7|4467.1|4467.45|4466.85|91
1642756300000|2022-01-21 09:11:40|4467.45|4466.85|4468.2|4467.6|4468.2|4467.6|4467.07|4466.47|62
1642756310000|2022-01-21 09:11:50|4468.45|4467.85|4468.45|4467.85|4468.82|4468.22|4467.95|4467.35|262
1642756320000|2022-01-21 09:12:00|4468.32|4467.72|4469.45|4468.85|4469.45|4468.85|4468.07|4467.47|86
1642756330000|2022-01-21 09:12:10|4469.57|4468.97|4469.07|4468.47|4469.57|4468.97|4468.95|4468.35|12
1642756340000|2022-01-21 09:12:20|4469.2|4468.6|4469.57|4468.97|4469.57|4468.97|4469.2|4468.6|21
1642756350000|2022-01-21 09:12:30|4469.45|4468.85|4469.95|4469.35|4470.45|4469.85|4469.45|4468.85|66
1642756360000|2022-01-21 09:12:40|4470.07|4469.47|4469.7|4469.1|4470.07|4469.47|4469.57|4468.97|15
1642756370000|2022-01-21 09:12:50|4469.57|4468.97|4467.82|4467.22|4469.57|4468.97|4467.82|4467.22|113
1642756380000|2022-01-21 09:13:00|4467.7|4467.1|4467.7|4467.1|4467.95|4467.35|4467.45|4466.85|66
1642756390000|2022-01-21 09:13:10|4467.57|4466.97|4468.2|4467.6|4468.2|4467.6|4467.57|4466.97|90
1642756400000|2022-01-21 09:13:20|4467.95|4467.35|4467.95|4467.35|4468.07|4467.47|4467.7|4467.1|47
1642756410000|2022-01-21 09:13:30|4468.07|4467.47|4468.95|4468.35|4468.95|4468.35|4467.95|4467.35|36
1642756420000|2022-01-21 09:13:40|4469.07|4468.47|4468.7|4468.1|4469.2|4468.6|4468.7|4468.1|13
1642756430000|2022-01-21 09:13:50|4468.57|4467.97|4468.95|4468.35|4469.2|4468.6|4468.45|4467.85|49
1642756440000|2022-01-21 09:14:00|4469.07|4468.47|4468.7|4468.1|4469.45|4468.85|4468.7|4468.1|55
1642756450000|2022-01-21 09:14:10|4468.32|4467.72|4467.7|4467.1|4468.32|4467.72|4467.7|4467.1|23
1642756460000|2022-01-21 09:14:20|4467.82|4467.22|4467.82|4467.22|4467.95|4467.35|4467.7|4467.1|18
1642756470000|2022-01-21 09:14:30|4467.7|4467.1|4468.32|4467.72|4468.32|4467.72|4467.45|4466.85|120
1642756480000|2022-01-21 09:14:40|4468.2|4467.6|4468.07|4467.47|4468.2|4467.6|4467.95|4467.35|5
1642756490000|2022-01-21 09:14:50|4468.2|4467.6|4467.95|4467.35|4468.2|4467.6|4467.95|4467.35|40
1642756500000|2022-01-21 09:15:00|4467.7|4467.1|4467.57|4466.97|4467.95|4467.35|4467.57|4466.97|58
1642756510000|2022-01-21 09:15:10|4467.45|4466.85|4467.2|4466.6|4467.57|4466.97|4466.82|4466.22|99
1642756520000|2022-01-21 09:15:20|4466.95|4466.35|4467.2|4466.6|4467.45|4466.85|4466.95|4466.35|59
1642756530000|2022-01-21 09:15:30|4467.45|4466.85|4467.95|4467.35|4468.2|4467.6|4467.45|4466.85|41
1642756540000|2022-01-21 09:15:40|4468.2|4467.6|4468.32|4467.72|4468.32|4467.72|4468.2|4467.6|16
1642756550000|2022-01-21 09:15:50|4468.45|4467.85|4468.7|4468.1|4468.7|4468.1|4468.2|4467.6|25
1642756560000|2022-01-21 09:16:00|4468.57|4467.97|4468.7|4468.1|4469.57|4468.97|4468.45|4467.85|121
1642756570000|2022-01-21 09:16:10|4468.82|4468.22|4468.7|4468.1|4468.95|4468.35|4468.45|4467.85|20
1642756580000|2022-01-21 09:16:20|4468.45|4467.85|4468.95|4468.35|4468.95|4468.35|4468.45|4467.85|16
1642756590000|2022-01-21 09:16:30|4468.7|4468.1|4468.95|4468.35|4469.07|4468.47|4468.7|4468.1|17
1642756600000|2022-01-21 09:16:40|4468.82|4468.22|4469.45|4468.85|4469.7|4469.1|4468.7|4468.1|16
1642756610000|2022-01-21 09:16:50|4469.2|4468.6|4469.2|4468.6|4469.45|4468.85|4469.2|4468.6|5
1642756620000|2022-01-21 09:17:00|4468.7|4468.1|4468.82|4468.22|4469.07|4468.47|4468.57|4467.97|49
1642756630000|2022-01-21 09:17:10|4468.95|4468.35|4468.95|4468.35|4469.2|4468.6|4468.7|4468.1|57
1642756640000|2022-01-21 09:17:20|4469.07|4468.47|4468.32|4467.72|4469.2|4468.6|4468.32|4467.72|23
1642756650000|2022-01-21 09:17:30|4468.2|4467.6|4467.7|4467.1|4468.45|4467.85|4467.7|4467.1|24
1642756660000|2022-01-21 09:17:40|4467.45|4466.85|4467.32|4466.72|4467.45|4466.85|4467.2|4466.6|24
1642756670000|2022-01-21 09:17:50|4467.2|4466.6|4467.95|4467.35|4468.45|4467.85|4467.2|4466.6|43
1642756680000|2022-01-21 09:18:00|4468.2|4467.6|4469.07|4468.47|4469.07|4468.47|4467.95|4467.35|46
1642756690000|2022-01-21 09:18:10|4468.95|4468.35|4468.32|4467.72|4468.95|4468.35|4468.07|4467.47|54
1642756700000|2022-01-21 09:18:20|4468.45|4467.85|4467.45|4466.85|4468.45|4467.85|4467.45|4466.85|9
1642756710000|2022-01-21 09:18:30|4467.32|4466.72|4467.2|4466.6|4467.45|4466.85|4466.95|4466.35|35
1642756720000|2022-01-21 09:18:40|4467.45|4466.85|4467.45|4466.85|4467.57|4466.97|4467.45|4466.85|17
1642756730000|2022-01-21 09:18:50|4467.32|4466.72|4467.7|4467.1|4467.7|4467.1|4467.07|4466.47|27
1642756740000|2022-01-21 09:19:00|4467.95|4467.35|4467.7|4467.1|4467.95|4467.35|4467.7|4467.1|12
1642756750000|2022-01-21 09:19:10|4467.57|4466.97|4467.45|4466.85|4467.95|4467.35|4467.45|4466.85|19
1642756760000|2022-01-21 09:19:20|4466.95|4466.35|4467.2|4466.6|4467.2|4466.6|4466.82|4466.22|20
1642756770000|2022-01-21 09:19:30|4467.45|4466.85|4467.95|4467.35|4468.07|4467.47|4467.45|4466.85|20
1642756780000|2022-01-21 09:19:40|4468.45|4467.85|4468.45|4467.85|4468.7|4468.1|4468.45|4467.85|21
1642756790000|2022-01-21 09:19:50|4468.57|4467.97|4469.57|4468.97|4469.7|4469.1|4468.57|4467.97|29
1642756800000|2022-01-21 09:20:00|4469.7|4469.1|4469.2|4468.6|4469.7|4469.1|4468.82|4468.22|88
1642756810000|2022-01-21 09:20:10|4469.45|4468.85|4470.2|4469.6|4470.32|4469.72|4469.45|4468.85|45
1642756820000|2022-01-21 09:20:20|4470.07|4469.47|4470.57|4469.97|4470.57|4469.97|4469.82|4469.22|79
1642756830000|2022-01-21 09:20:30|4470.45|4469.85|4470.95|4470.35|4471.32|4470.72|4470.45|4469.85|69
1642756840000|2022-01-21 09:20:40|4471.2|4470.6|4471.2|4470.6|4471.2|4470.6|4470.7|4470.1|59
1642756850000|2022-01-21 09:20:50|4471.45|4470.85|4470.95|4470.35|4471.57|4470.97|4470.95|4470.35|34
1642756860000|2022-01-21 09:21:00|4471.07|4470.47|4471.45|4470.85|4471.7|4471.1|4471.07|4470.47|36
1642756870000|2022-01-21 09:21:10|4471.7|4471.1|4471.82|4471.22|4471.95|4471.35|4471.45|4470.85|30
1642756880000|2022-01-21 09:21:20|4471.7|4471.1|4471.95|4471.35|4472.2|4471.6|4471.7|4471.1|46
1642756890000|2022-01-21 09:21:30|4472.2|4471.6|4471.45|4470.85|4472.2|4471.6|4471.45|4470.85|72
1642756900000|2022-01-21 09:21:40|4470.82|4470.22|4470.7|4470.1|4471.2|4470.6|4470.57|4469.97|30
1642756910000|2022-01-21 09:21:50|4470.57|4469.97|4470.95|4470.35|4470.95|4470.35|4470.57|4469.97|27
1642756920000|2022-01-21 09:22:00|4470.82|4470.22|4471.32|4470.72|4471.45|4470.85|4470.82|4470.22|27
1642756930000|2022-01-21 09:22:10|4471.45|4470.85|4471.95|4471.35|4472.2|4471.6|4471.32|4470.72|26
1642756940000|2022-01-21 09:22:20|4472.2|4471.6|4474.2|4473.6|4474.45|4473.85|4471.95|4471.35|381
1642756950000|2022-01-21 09:22:30|4474.45|4473.85|4473.7|4473.1|4474.45|4473.85|4473.7|4473.1|113
1642756960000|2022-01-21 09:22:40|4473.95|4473.35|4473.45|4472.85|4473.95|4473.35|4473.45|4472.85|87
1642756970000|2022-01-21 09:22:50|4473.2|4472.6|4474.07|4473.47|4474.07|4473.47|4473.2|4472.6|118
1642756980000|2022-01-21 09:23:00|4473.95|4473.35|4473.7|4473.1|4473.95|4473.35|4473.45|4472.85|370
1642756990000|2022-01-21 09:23:10|4473.57|4472.97|4473.7|4473.1|4473.82|4473.22|4473.57|4472.97|47
1642757000000|2022-01-21 09:23:20|4473.57|4472.97|4473.2|4472.6|4473.7|4473.1|4473.2|4472.6|199
1642757010000|2022-01-21 09:23:30|4473.32|4472.72|4473.82|4473.22|4474.2|4473.6|4473.32|4472.72|62
1642757020000|2022-01-21 09:23:40|4473.7|4473.1|4473.95|4473.35|4474.2|4473.6|4473.7|4473.1|75
1642757030000|2022-01-21 09:23:50|4473.82|4473.22|4473.7|4473.1|4473.95|4473.35|4473.7|4473.1|31
1642757040000|2022-01-21 09:24:00|4473.95|4473.35|4473.95|4473.35|4473.95|4473.35|4473.45|4472.85|71
1642757050000|2022-01-21 09:24:10|4474.2|4473.6|4473.7|4473.1|4474.2|4473.6|4473.7|4473.1|41
1642757060000|2022-01-21 09:24:20|4473.82|4473.22|4474.32|4473.72|4474.32|4473.72|4473.7|4473.1|60
1642757070000|2022-01-21 09:24:30|4474.2|4473.6|4473.95|4473.35|4474.2|4473.6|4473.95|4473.35|9
1642757080000|2022-01-21 09:24:40|4474.2|4473.6|4473.45|4472.85|4474.2|4473.6|4473.45|4472.85|15
1642757090000|2022-01-21 09:24:50|4473.7|4473.1|4473.32|4472.72|4473.7|4473.1|4473.2|4472.6|85
1642757100000|2022-01-21 09:25:00|4473.2|4472.6|4473.7|4473.1|4473.95|4473.35|4473.2|4472.6|109
1642757110000|2022-01-21 09:25:10|4473.82|4473.22|4473.57|4472.97|4473.82|4473.22|4473.45|4472.85|32
1642757120000|2022-01-21 09:25:20|4473.45|4472.85|4473.7|4473.1|4473.95|4473.35|4473.45|4472.85|72
1642757130000|2022-01-21 09:25:30|4473.95|4473.35|4473.82|4473.22|4474.2|4473.6|4473.82|4473.22|78
1642757140000|2022-01-21 09:25:40|4473.7|4473.1|4474.2|4473.6|4474.2|4473.6|4473.7|4473.1|34
1642757150000|2022-01-21 09:25:50|4473.95|4473.35|4473.45|4472.85|4473.95|4473.35|4473.45|4472.85|79
1642757160000|2022-01-21 09:26:00|4473.32|4472.72|4473.95|4473.35|4473.95|4473.35|4473.2|4472.6|135
1642757170000|2022-01-21 09:26:10|4474.2|4473.6|4473.95|4473.35|4474.2|4473.6|4473.95|4473.35|33
1642757180000|2022-01-21 09:26:20|4474.2|4473.6|4473.95|4473.35|4474.2|4473.6|4473.95|4473.35|27
1642757190000|2022-01-21 09:26:30|4473.7|4473.1|4474.2|4473.6|4474.45|4473.85|4473.7|4473.1|52
1642757200000|2022-01-21 09:26:40|4473.95|4473.35|4474.45|4473.85|4474.45|4473.85|4473.95|4473.35|26
1642757210000|2022-01-21 09:26:50|4474.57|4473.97|4475.2|4474.6|4475.57|4474.97|4474.45|4473.85|98
1642757220000|2022-01-21 09:27:00|4474.95|4474.35|4474.45|4473.85|4474.95|4474.35|4474.2|4473.6|60
1642757230000|2022-01-21 09:27:10|4474.7|4474.1|4474.45|4473.85|4474.7|4474.1|4474.45|4473.85|68
1642757240000|2022-01-21 09:27:20|4474.7|4474.1|4474.95|4474.35|4475.2|4474.6|4474.7|4474.1|39
1642757250000|2022-01-21 09:27:30|4474.57|4473.97|4474.95|4474.35|4474.95|4474.35|4474.45|4473.85|33
1642757260000|2022-01-21 09:27:40|4474.7|4474.1|4474.7|4474.1|4474.95|4474.35|4474.7|4474.1|92
1642757270000|2022-01-21 09:27:50|4474.95|4474.35|4474.95|4474.35|4474.95|4474.35|4474.7|4474.1|50
1642757280000|2022-01-21 09:28:00|4475.2|4474.6|4474.95|4474.35|4475.45|4474.85|4474.95|4474.35|128
1642757290000|2022-01-21 09:28:10|4474.7|4474.1|4474.7|4474.1|4474.95|4474.35|4474.7|4474.1|25
1642757300000|2022-01-21 09:28:20|4474.45|4473.85|4474.7|4474.1|4474.82|4474.22|4474.45|4473.85|264
1642757310000|2022-01-21 09:28:30|4474.95|4474.35|4475.2|4474.6|4475.45|4474.85|4474.95|4474.35|77
1642757320000|2022-01-21 09:28:40|4475.07|4474.47|4475.7|4475.1|4475.7|4475.1|4475.07|4474.47|47
1642757330000|2022-01-21 09:28:50|4475.45|4474.85|4475.32|4474.72|4475.45|4474.85|4475.2|4474.6|34
1642757340000|2022-01-21 09:29:00|4475.2|4474.6|4475.32|4474.72|4475.45|4474.85|4474.82|4474.22|74
1642757350000|2022-01-21 09:29:10|4475.2|4474.6|4475.95|4475.35|4475.95|4475.35|4475.2|4474.6|38
1642757360000|2022-01-21 09:29:20|4476.07|4475.47|4476.2|4475.6|4476.2|4475.6|4476.07|4475.47|20
1642757370000|2022-01-21 09:29:30|4476.07|4475.47|4476.2|4475.6|4476.2|4475.6|4475.95|4475.35|42
1642757380000|2022-01-21 09:29:40|4476.45|4475.85|4476.7|4476.1|4476.7|4476.1|4476.2|4475.6|35
1642757390000|2022-01-21 09:29:50|4476.95|4476.35|4477.2|4476.6|4477.45|4476.85|4476.7|4476.1|142
1642757400000|2022-01-21 09:30:00|4477.32|4476.72|4477.32|4476.72|4477.45|4476.85|4476.95|4476.35|83
1642757410000|2022-01-21 09:30:10|4477.2|4476.6|4477.7|4477.1|4477.7|4477.1|4476.45|4475.85|173
1642757420000|2022-01-21 09:30:20|4477.45|4476.85|4476.7|4476.1|4477.45|4476.85|4476.7|4476.1|65
1642757430000|2022-01-21 09:30:30|4476.57|4475.97|4476.95|4476.35|4477.2|4476.6|4476.45|4475.85|81
1642757440000|2022-01-21 09:30:40|4477.07|4476.47|4477.7|4477.1|4477.7|4477.1|4477.07|4476.47|24
1642757450000|2022-01-21 09:30:50|4477.95|4477.35|4478.2|4477.6|4478.2|4477.6|4477.7|4477.1|86
1642757460000|2022-01-21 09:31:00|4478.7|4478.1|4478.95|4478.35|4478.95|4478.35|4478.45|4477.85|212
1642757470000|2022-01-21 09:31:10|4478.7|4478.1|4478.7|4478.1|4478.7|4478.1|4478.7|4478.1|112
1642757480000|2022-01-21 09:31:20|4478.82|4478.22|4478.7|4478.1|4478.95|4478.35|4478.45|4477.85|55
1642757490000|2022-01-21 09:31:30|4478.45|4477.85|4478.45|4477.85|4478.45|4477.85|4477.7|4477.1|217
1642757500000|2022-01-21 09:31:40|4478.57|4477.97|4479.2|4478.6|4479.45|4478.85|4478.45|4477.85|138
1642757510000|2022-01-21 09:31:50|4478.95|4478.35|4478.07|4477.47|4478.95|4478.35|4477.95|4477.35|221
1642757520000|2022-01-21 09:32:00|4477.95|4477.35|4479.2|4478.6|4479.45|4478.85|4477.95|4477.35|180
1642757530000|2022-01-21 09:32:10|4478.7|4478.1|4478.7|4478.1|4479.07|4478.47|4478.57|4477.97|82
1642757540000|2022-01-21 09:32:20|4478.95|4478.35|4478.82|4478.22|4479.07|4478.47|4478.7|4478.1|60
1642757550000|2022-01-21 09:32:30|4478.7|4478.1|4477.95|4477.35|4478.7|4478.1|4477.95|4477.35|34
1642757560000|2022-01-21 09:32:40|4477.7|4477.1|4478.45|4477.85|4478.57|4477.97|4477.7|4477.1|124
1642757570000|2022-01-21 09:32:50|4478.2|4477.6|4478.32|4477.72|4478.7|4478.1|4478.2|4477.6|25
1642757580000|2022-01-21 09:33:00|4478.45|4477.85|4477.95|4477.35|4478.45|4477.85|4477.95|4477.35|36
1642757590000|2022-01-21 09:33:10|4477.7|4477.1|4477.95|4477.35|4477.95|4477.35|4477.57|4476.97|67
1642757600000|2022-01-21 09:33:20|4477.7|4477.1|4477.45|4476.85|4477.82|4477.22|4477.45|4476.85|23
1642757610000|2022-01-21 09:33:30|4477.57|4476.97|4476.7|4476.1|4477.57|4476.97|4476.7|4476.1|60
1642757620000|2022-01-21 09:33:40|4476.57|4475.97|4476.32|4475.72|4476.7|4476.1|4476.32|4475.72|91
1642757630000|2022-01-21 09:33:50|4476.45|4475.85|4476.45|4475.85|4476.7|4476.1|4476.2|4475.6|105
1642757640000|2022-01-21 09:34:00|4476.57|4475.97|4475.45|4474.85|4476.57|4475.97|4475.45|4474.85|142
1642757650000|2022-01-21 09:34:10|4475.2|4474.6|4476.07|4475.47|4476.2|4475.6|4475.2|4474.6|90
1642757660000|2022-01-21 09:34:20|4475.95|4475.35|4475.45|4474.85|4475.95|4475.35|4475.45|4474.85|63
1642757670000|2022-01-21 09:34:30|4475.32|4474.72|4475.45|4474.85|4475.7|4475.1|4475.2|4474.6|33
1642757680000|2022-01-21 09:34:40|4475.57|4474.97|4475.45|4474.85|4475.7|4475.1|4475.2|4474.6|71
1642757690000|2022-01-21 09:34:50|4475.7|4475.1|4475.2|4474.6|4475.7|4475.1|4475.2|4474.6|31
1642757700000|2022-01-21 09:35:00|4475.32|4474.72|4475.7|4475.1|4475.7|4475.1|4475.32|4474.72|29
1642757710000|2022-01-21 09:35:10|4475.95|4475.35|4475.82|4475.22|4476.07|4475.47|4475.7|4475.1|63
1642757720000|2022-01-21 09:35:20|4475.95|4475.35|4476.7|4476.1|4476.7|4476.1|4475.7|4475.1|126
1642757730000|2022-01-21 09:35:30|4476.45|4475.85|4476.45|4475.85|4476.95|4476.35|4476.45|4475.85|38
1642757740000|2022-01-21 09:35:40|4476.32|4475.72|4475.7|4475.1|4476.32|4475.72|4475.45|4474.85|78
1642757750000|2022-01-21 09:35:50|4475.57|4474.97|4475.7|4475.1|4475.7|4475.1|4475.57|4474.97|104
1642757760000|2022-01-21 09:36:00|4475.95|4475.35|4474.45|4473.85|4475.95|4475.35|4474.45|4473.85|106
1642757770000|2022-01-21 09:36:10|4474.57|4473.97|4474.32|4473.72|4474.57|4473.97|4473.95|4473.35|104
1642757780000|2022-01-21 09:36:20|4474.2|4473.6|4473.95|4473.35|4474.2|4473.6|4473.82|4473.22|70
1642757790000|2022-01-21 09:36:30|4474.2|4473.6|4473.95|4473.35|4474.2|4473.6|4473.7|4473.1|21
1642757800000|2022-01-21 09:36:40|4473.7|4473.1|4473.45|4472.85|4473.95|4473.35|4473.45|4472.85|25
1642757810000|2022-01-21 09:36:50|4473.57|4472.97|4473.2|4472.6|4473.57|4472.97|4473.07|4472.47|33
1642757820000|2022-01-21 09:37:00|4472.95|4472.35|4472.95|4472.35|4473.45|4472.85|4472.95|4472.35|83
1642757830000|2022-01-21 09:37:10|4473.07|4472.47|4472.82|4472.22|4473.07|4472.47|4472.7|4472.1|14
1642757840000|2022-01-21 09:37:20|4472.7|4472.1|4473.2|4472.6|4473.2|4472.6|4472.7|4472.1|14
1642757850000|2022-01-21 09:37:30|4473.07|4472.47|4472.45|4471.85|4473.07|4472.47|4472.45|4471.85|49
1642757860000|2022-01-21 09:37:40|4472.7|4472.1|4472.7|4472.1|4472.7|4472.1|4472.45|4471.85|19
1642757870000|2022-01-21 09:37:50|4472.57|4471.97|4472.7|4472.1|4472.7|4472.1|4472.57|4471.97|4
1642757880000|2022-01-21 09:38:00|4473.45|4472.85|4473.45|4472.85|4473.45|4472.85|4473.45|4472.85|37
1642757890000|2022-01-21 09:38:10|4473.2|4472.6|4472.95|4472.35|4473.2|4472.6|4472.95|4472.35|6
1642757900000|2022-01-21 09:38:20|4473.07|4472.47|4473.2|4472.6|4473.2|4472.6|4472.95|4472.35|21
1642757910000|2022-01-21 09:38:30|4473.07|4472.47|4473.7|4473.1|4473.7|4473.1|4472.95|4472.35|16
1642757920000|2022-01-21 09:38:40|4473.95|4473.35|4473.45|4472.85|4474.07|4473.47|4473.45|4472.85|26
1642757930000|2022-01-21 09:38:50|4473.57|4472.97|4473.2|4472.6|4473.7|4473.1|4473.2|4472.6|27
1642757940000|2022-01-21 09:39:00|4473.45|4472.85|4473.45|4472.85|4473.45|4472.85|4473.2|4472.6|14
1642757950000|2022-01-21 09:39:10|4473.7|4473.1|4472.45|4471.85|4473.7|4473.1|4472.45|4471.85|79
1642757960000|2022-01-21 09:39:20|4472.32|4471.72|4471.95|4471.35|4472.45|4471.85|4471.82|4471.22|64
1642757970000|2022-01-21 09:39:30|4472.07|4471.47|4472.7|4472.1|4472.7|4472.1|4471.95|4471.35|49
1642757980000|2022-01-21 09:39:40|4472.57|4471.97|4472.82|4472.22|4472.95|4472.35|4472.57|4471.97|20
1642757990000|2022-01-21 09:39:50|4472.95|4472.35|4473.32|4472.72|4473.45|4472.85|4472.7|4472.1|63
1642758000000|2022-01-21 09:40:00|4473.2|4472.6|4473.7|4473.1|4473.7|4473.1|4472.95|4472.35|19
1642758010000|2022-01-21 09:40:10|4473.57|4472.97|4473.2|4472.6|4473.7|4473.1|4473.07|4472.47|23
1642758020000|2022-01-21 09:40:20|4473.07|4472.47|4472.95|4472.35|4473.2|4472.6|4472.7|4472.1|8
1642758030000|2022-01-21 09:40:30|4473.2|4472.6|4473.2|4472.6|4473.2|4472.6|4472.95|4472.35|8
1642758040000|2022-01-21 09:40:40|4472.7|4472.1|4472.45|4471.85|4472.7|4472.1|4472.2|4471.6|52
1642758050000|2022-01-21 09:40:50|4472.2|4471.6|4473.2|4472.6|4473.2|4472.6|4472.2|4471.6|24
1642758060000|2022-01-21 09:41:00|4473.7|4473.1|4474.57|4473.97|4474.7|4474.1|4473.7|4473.1|110
1642758070000|2022-01-21 09:41:10|4474.45|4473.85|4475.95|4475.35|4476.2|4475.6|4474.45|4473.85|251
1642758080000|2022-01-21 09:41:20|4475.7|4475.1|4475.95|4475.35|4476.2|4475.6|4475.57|4474.97|68
1642758090000|2022-01-21 09:41:30|4475.7|4475.1|4475.95|4475.35|4475.95|4475.35|4475.45|4474.85|28
1642758100000|2022-01-21 09:41:40|4475.7|4475.1|4475.95|4475.35|4475.95|4475.35|4475.7|4475.1|27
1642758110000|2022-01-21 09:41:50|4475.82|4475.22|4476.2|4475.6|4476.2|4475.6|4475.57|4474.97|27
1642758120000|2022-01-21 09:42:00|4475.95|4475.35|4475.95|4475.35|4475.95|4475.35|4475.7|4475.1|24
1642758130000|2022-01-21 09:42:10|4475.57|4474.97|4475.95|4475.35|4475.95|4475.35|4475.57|4474.97|8
1642758140000|2022-01-21 09:42:20|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|4475.45|4474.85|54
1642758150000|2022-01-21 09:42:30|4475.95|4475.35|4476.2|4475.6|4476.45|4475.85|4475.7|4475.1|38
1642758160000|2022-01-21 09:42:40|4476.32|4475.72|4476.45|4475.85|4476.45|4475.85|4476.2|4475.6|14
1642758170000|2022-01-21 09:42:50|4476.82|4476.22|4477.45|4476.85|4477.45|4476.85|4476.82|4476.22|66
1642758180000|2022-01-21 09:43:00|4477.32|4476.72|4476.95|4476.35|4477.45|4476.85|4476.7|4476.1|74
1642758190000|2022-01-21 09:43:10|4476.7|4476.1|4476.7|4476.1|4476.95|4476.35|4476.45|4475.85|51
1642758200000|2022-01-21 09:43:20|4476.57|4475.97|4476.2|4475.6|4476.57|4475.97|4476.2|4475.6|47
1642758210000|2022-01-21 09:43:30|4476.32|4475.72|4476.95|4476.35|4477.07|4476.47|4476.2|4475.6|20
1642758220000|2022-01-21 09:43:40|4476.7|4476.1|4476.2|4475.6|4476.7|4476.1|4476.2|4475.6|23
1642758230000|2022-01-21 09:43:50|4476.32|4475.72|4476.2|4475.6|4476.82|4476.22|4476.2|4475.6|69
1642758240000|2022-01-21 09:44:00|4476.07|4475.47|4476.07|4475.47|4476.07|4475.47|4475.57|4474.97|39
1642758250000|2022-01-21 09:44:10|4475.95|4475.35|4475.95|4475.35|4476.2|4475.6|4475.95|4475.35|19
1642758260000|2022-01-21 09:44:20|4476.2|4475.6|4475.95|4475.35|4476.2|4475.6|4475.95|4475.35|15
1642758270000|2022-01-21 09:44:30|4475.82|4475.22|4475.57|4474.97|4475.95|4475.35|4475.57|4474.97|33
1642758280000|2022-01-21 09:44:40|4475.7|4475.1|4475.45|4474.85|4475.7|4475.1|4475.45|4474.85|25
1642758290000|2022-01-21 09:44:50|4475.7|4475.1|4475.45|4474.85|4475.7|4475.1|4475.45|4474.85|16
1642758300000|2022-01-21 09:45:00|4475.57|4474.97|4475.95|4475.35|4476.2|4475.6|4475.57|4474.97|36
1642758310000|2022-01-21 09:45:10|4476.07|4475.47|4475.95|4475.35|4476.2|4475.6|4475.95|4475.35|23
1642758320000|2022-01-21 09:45:20|4475.82|4475.22|4475.82|4475.22|4475.95|4475.35|4475.7|4475.1|24
1642758330000|2022-01-21 09:45:30|4475.7|4475.1|4475.7|4475.1|4475.82|4475.22|4475.45|4474.85|29
1642758340000|2022-01-21 09:45:40|4475.57|4474.97|4475.95|4475.35|4475.95|4475.35|4475.45|4474.85|35
1642758350000|2022-01-21 09:45:50|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|4475.45|4474.85|25
1642758360000|2022-01-21 09:46:00|4475.45|4474.85|4475.45|4474.85|4475.57|4474.97|4475.45|4474.85|17
1642758370000|2022-01-21 09:46:10|4475.7|4475.1|4475.57|4474.97|4475.7|4475.1|4475.45|4474.85|55
1642758380000|2022-01-21 09:46:20|4475.7|4475.1|4475.7|4475.1|4475.95|4475.35|4475.7|4475.1|12
1642758390000|2022-01-21 09:46:30|4475.45|4474.85|4475.7|4475.1|4475.7|4475.1|4475.45|4474.85|56
1642758400000|2022-01-21 09:46:40|4475.45|4474.85|4475.45|4474.85|4475.57|4474.97|4475.45|4474.85|32
1642758410000|2022-01-21 09:46:50|4475.7|4475.1|4475.95|4475.35|4475.95|4475.35|4475.7|4475.1|33
1642758420000|2022-01-21 09:47:00|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|4475.95|4475.35|23
1642758430000|2022-01-21 09:47:10|4476.45|4475.85|4476.45|4475.85|4476.7|4476.1|4476.45|4475.85|54
1642758440000|2022-01-21 09:47:20|4476.2|4475.6|4476.45|4475.85|4476.82|4476.22|4476.2|4475.6|8
1642758450000|2022-01-21 09:47:30|4476.57|4475.97|4476.45|4475.85|4476.95|4476.35|4476.45|4475.85|61
1642758460000|2022-01-21 09:47:40|4476.57|4475.97|4476.45|4475.85|4476.7|4476.1|4476.45|4475.85|23
1642758470000|2022-01-21 09:47:50|4476.7|4476.1|4476.7|4476.1|4476.95|4476.35|4476.7|4476.1|20
1642758480000|2022-01-21 09:48:00|4476.57|4475.97|4476.82|4476.22|4476.95|4476.35|4476.57|4475.97|30
1642758490000|2022-01-21 09:48:10|4476.7|4476.1|4476.2|4475.6|4476.7|4476.1|4476.07|4475.47|24
1642758500000|2022-01-21 09:48:20|4476.32|4475.72|4476.45|4475.85|4476.57|4475.97|4476.2|4475.6|6
1642758510000|2022-01-21 09:48:30|4476.57|4475.97|4476.45|4475.85|4476.7|4476.1|4476.45|4475.85|3
1642758520000|2022-01-21 09:48:40|4476.57|4475.97|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|6
1642758530000|2022-01-21 09:48:50|4476.45|4475.85|4476.2|4475.6|4476.45|4475.85|4476.2|4475.6|10
1642758540000|2022-01-21 09:49:00|4476.32|4475.72|4476.07|4475.47|4476.45|4475.85|4475.95|4475.35|20
1642758550000|2022-01-21 09:49:10|4475.95|4475.35|4475.45|4474.85|4475.95|4475.35|4475.45|4474.85|55
1642758560000|2022-01-21 09:49:20|4475.57|4474.97|4475.7|4475.1|4475.7|4475.1|4475.57|4474.97|19
1642758570000|2022-01-21 09:49:30|4475.82|4475.22|4476.07|4475.47|4476.07|4475.47|4475.7|4475.1|7
1642758580000|2022-01-21 09:49:40|4475.95|4475.35|4476.95|4476.35|4476.95|4476.35|4475.95|4475.35|70
1642758590000|2022-01-21 09:49:50|4476.82|4476.22|4477.45|4476.85|4477.45|4476.85|4476.82|4476.22|89
1642758600000|2022-01-21 09:50:00|4477.32|4476.72|4477.2|4476.6|4477.45|4476.85|4477.07|4476.47|32
1642758610000|2022-01-21 09:50:10|4477.07|4476.47|4477.7|4477.1|4477.7|4477.1|4477.07|4476.47|44
1642758620000|2022-01-21 09:50:20|4477.95|4477.35|4477.2|4476.6|4477.95|4477.35|4477.2|4476.6|43
1642758630000|2022-01-21 09:50:30|4477.07|4476.47|4477.32|4476.72|4477.32|4476.72|4477.07|4476.47|14
1642758640000|2022-01-21 09:50:40|4477.2|4476.6|4477.45|4476.85|4477.45|4476.85|4477.2|4476.6|8
1642758650000|2022-01-21 09:50:50|4477.32|4476.72|4477.07|4476.47|4477.32|4476.72|4477.07|4476.47|48
1642758660000|2022-01-21 09:51:00|4476.95|4476.35|4480.2|4479.6|4480.45|4479.85|4476.7|4476.1|1245
1642758670000|2022-01-21 09:51:10|4480.45|4479.85|4480.45|4479.85|4480.45|4479.85|4479.95|4479.35|258
1642758680000|2022-01-21 09:51:20|4480.2|4479.6|4481.7|4481.1|4481.7|4481.1|4480.2|4479.6|228
1642758690000|2022-01-21 09:51:30|4481.95|4481.35|4481.45|4480.85|4481.95|4481.35|4481.45|4480.85|119
1642758700000|2022-01-21 09:51:40|4481.2|4480.6|4481.45|4480.85|4481.45|4480.85|4481.2|4480.6|44
1642758710000|2022-01-21 09:51:50|4481.95|4481.35|4481.2|4480.6|4481.95|4481.35|4481.2|4480.6|70
1642758720000|2022-01-21 09:52:00|4481.32|4480.72|4481.07|4480.47|4481.45|4480.85|4480.45|4479.85|174
1642758730000|2022-01-21 09:52:10|4480.95|4480.35|4480.82|4480.22|4481.32|4480.72|4480.82|4480.22|49
1642758740000|2022-01-21 09:52:20|4480.7|4480.1|4481.95|4481.35|4481.95|4481.35|4480.7|4480.1|74
1642758750000|2022-01-21 09:52:30|4482.2|4481.6|4481.2|4480.6|4482.2|4481.6|4481.2|4480.6|177
1642758760000|2022-01-21 09:52:40|4481.45|4480.85|4481.07|4480.47|4481.45|4480.85|4481.07|4480.47|38
1642758770000|2022-01-21 09:52:50|4481.2|4480.6|4480.7|4480.1|4481.2|4480.6|4480.7|4480.1|19
1642758780000|2022-01-21 09:53:00|4480.57|4479.97|4480.45|4479.85|4480.7|4480.1|4480.32|4479.72|37
1642758790000|2022-01-21 09:53:10|4480.7|4480.1|4480.7|4480.1|4480.95|4480.35|4480.2|4479.6|56
1642758800000|2022-01-21 09:53:20|4480.45|4479.85|4480.82|4480.22|4480.82|4480.22|4480.45|4479.85|44
1642758810000|2022-01-21 09:53:30|4480.7|4480.1|4480.95|4480.35|4480.95|4480.35|4480.7|4480.1|6
1642758820000|2022-01-21 09:53:40|4480.7|4480.1|4480.95|4480.35|4481.45|4480.85|4480.7|4480.1|91
1642758830000|2022-01-21 09:53:50|4480.7|4480.1|4480.95|4480.35|4480.95|4480.35|4480.7|4480.1|45
1642758840000|2022-01-21 09:54:00|4480.7|4480.1|4481.2|4480.6|4481.2|4480.6|4480.7|4480.1|29
1642758850000|2022-01-21 09:54:10|4481.45|4480.85|4480.7|4480.1|4481.57|4480.97|4480.7|4480.1|30
1642758860000|2022-01-21 09:54:20|4480.95|4480.35|4481.32|4480.72|4481.32|4480.72|4480.95|4480.35|70
1642758870000|2022-01-21 09:54:30|4481.2|4480.6|4481.2|4480.6|4481.7|4481.1|4481.07|4480.47|69
1642758880000|2022-01-21 09:54:40|4481.32|4480.72|4480.95|4480.35|4481.32|4480.72|4480.95|4480.35|34
1642758890000|2022-01-21 09:54:50|4480.82|4480.22|4480.7|4480.1|4480.95|4480.35|4480.7|4480.1|23
1642758900000|2022-01-21 09:55:00|4480.82|4480.22|4480.95|4480.35|4481.32|4480.72|4480.82|4480.22|15
1642758910000|2022-01-21 09:55:10|4481.07|4480.47|4481.2|4480.6|4481.2|4480.6|4480.95|4480.35|17
1642758920000|2022-01-21 09:55:20|4481.32|4480.72|4481.32|4480.72|4481.45|4480.85|4481.07|4480.47|104
1642758930000|2022-01-21 09:55:30|4481.45|4480.85|4481.45|4480.85|4481.45|4480.85|4481.32|4480.72|8
1642758940000|2022-01-21 09:55:40|4481.32|4480.72|4481.45|4480.85|4481.45|4480.85|4481.32|4480.72|7
1642758950000|2022-01-21 09:55:50|4481.32|4480.72|4481.32|4480.72|4481.45|4480.85|4481.2|4480.6|12
1642758960000|2022-01-21 09:56:00|4481.45|4480.85|4481.45|4480.85|4481.95|4481.35|4481.32|4480.72|57
1642758970000|2022-01-21 09:56:10|4481.2|4480.6|4481.2|4480.6|4481.32|4480.72|4481.2|4480.6|23
1642758980000|2022-01-21 09:56:20|4481.32|4480.72|4481.57|4480.97|4481.82|4481.22|4481.32|4480.72|27
1642758990000|2022-01-21 09:56:30|4481.45|4480.85|4481.45|4480.85|4481.7|4481.1|4481.45|4480.85|20
1642759000000|2022-01-21 09:56:40|4481.57|4480.97|4481.07|4480.47|4481.57|4480.97|4481.07|4480.47|70
1642759010000|2022-01-21 09:56:50|4480.95|4480.35|4480.7|4480.1|4480.95|4480.35|4480.45|4479.85|25
1642759020000|2022-01-21 09:57:00|4480.57|4479.97|4480.45|4479.85|4480.7|4480.1|4480.2|4479.6|86
1642759030000|2022-01-21 09:57:10|4481.2|4480.6|4481.2|4480.6|4481.95|4481.35|4481.2|4480.6|166
1642759040000|2022-01-21 09:57:20|4481.7|4481.1|4481.95|4481.35|4481.95|4481.35|4481.45|4480.85|185
1642759050000|2022-01-21 09:57:30|4481.7|4481.1|4481.57|4480.97|4481.7|4481.1|4481.57|4480.97|13
1642759060000|2022-01-21 09:57:40|4481.7|4481.1|4481.2|4480.6|4481.7|4481.1|4480.95|4480.35|30
1642759070000|2022-01-21 09:57:50|4480.95|4480.35|4481.45|4480.85|4481.45|4480.85|4480.95|4480.35|24
1642759080000|2022-01-21 09:58:00|4481.2|4480.6|4480.7|4480.1|4481.45|4480.85|4480.7|4480.1|60
1642759090000|2022-01-21 09:58:10|4480.95|4480.35|4480.45|4479.85|4480.95|4480.35|4480.45|4479.85|53
1642759100000|2022-01-21 09:58:20|4480.2|4479.6|4480.82|4480.22|4480.95|4480.35|4480.2|4479.6|31
1642759110000|2022-01-21 09:58:30|4480.95|4480.35|4480.95|4480.35|4480.95|4480.35|4480.7|4480.1|23
1642759120000|2022-01-21 09:58:40|4480.82|4480.22|4480.45|4479.85|4480.95|4480.35|4480.45|4479.85|17
1642759130000|2022-01-21 09:58:50|4480.7|4480.1|4480.7|4480.1|4480.7|4480.1|4480.7|4480.1|23
1642759140000|2022-01-21 09:59:00|4480.45|4479.85|4480.2|4479.6|4480.45|4479.85|4480.2|4479.6|28
1642759150000|2022-01-21 09:59:10|4480.7|4480.1|4480.7|4480.1|4480.7|4480.1|4480.45|4479.85|68
1642759160000|2022-01-21 09:59:20|4480.57|4479.97|4480.32|4479.72|4480.57|4479.97|4480.32|4479.72|30
1642759170000|2022-01-21 09:59:30|4480.2|4479.6|4480.7|4480.1|4480.7|4480.1|4480.2|4479.6|54
1642759180000|2022-01-21 09:59:40|4480.45|4479.85|4480.45|4479.85|4480.45|4479.85|4480.32|4479.72|15
1642759190000|2022-01-21 09:59:50|4480.32|4479.72|4480.45|4479.85|4480.45|4479.85|4480.2|4479.6|9
1642759200000|2022-01-21 10:00:00|4480.32|4479.72|4480.07|4479.47|4480.32|4479.72|4479.95|4479.35|34
1642759210000|2022-01-21 10:00:10|4480.2|4479.6|4480.57|4479.97|4480.57|4479.97|4479.95|4479.35|53
1642759220000|2022-01-21 10:00:20|4480.45|4479.85|4480.45|4479.85|4480.95|4480.35|4480.2|4479.6|55
1642759230000|2022-01-21 10:00:30|4480.7|4480.1|4480.7|4480.1|4480.7|4480.1|4480.45|4479.85|13
1642759240000|2022-01-21 10:00:40|4480.45|4479.85|4480.2|4479.6|4480.7|4480.1|4479.95|4479.35|165
1642759250000|2022-01-21 10:00:50|4480.32|4479.72|4479.95|4479.35|4480.32|4479.72|4479.95|4479.35|25
1642759260000|2022-01-21 10:01:00|4480.07|4479.47|4478.45|4477.85|4480.2|4479.6|4478.45|4477.85|878
1642759270000|2022-01-21 10:01:10|4478.32|4477.72|4478.2|4477.6|4478.82|4478.22|4478.2|4477.6|62
1642759280000|2022-01-21 10:01:20|4478.45|4477.85|4478.45|4477.85|4478.95|4478.35|4478.45|4477.85|59
1642759290000|2022-01-21 10:01:30|4477.95|4477.35|4478.45|4477.85|4478.7|4478.1|4477.7|4477.1|183
1642759300000|2022-01-21 10:01:40|4477.95|4477.35|4478.95|4478.35|4478.95|4478.35|4477.95|4477.35|142
1642759310000|2022-01-21 10:01:50|4478.7|4478.1|4478.32|4477.72|4478.7|4478.1|4478.2|4477.6|14
1642759320000|2022-01-21 10:02:00|4478.45|4477.85|4477.7|4477.1|4478.45|4477.85|4477.57|4476.97|24
1642759330000|2022-01-21 10:02:10|4477.82|4477.22|4476.95|4476.35|4477.95|4477.35|4476.95|4476.35|75
1642759340000|2022-01-21 10:02:20|4476.82|4476.22|4477.2|4476.6|4477.2|4476.6|4476.82|4476.22|80
1642759350000|2022-01-21 10:02:30|4477.07|4476.47|4477.07|4476.47|4477.2|4476.6|4477.07|4476.47|22
1642759360000|2022-01-21 10:02:40|4476.95|4476.35|4477.45|4476.85|4477.45|4476.85|4476.95|4476.35|21
1642759370000|2022-01-21 10:02:50|4477.7|4477.1|4477.57|4476.97|4477.7|4477.1|4477.32|4476.72|57
1642759380000|2022-01-21 10:03:00|4477.7|4477.1|4477.45|4476.85|4477.7|4477.1|4477.45|4476.85|61
1642759390000|2022-01-21 10:03:10|4477.57|4476.97|4477.32|4476.72|4477.57|4476.97|4476.95|4476.35|82
1642759400000|2022-01-21 10:03:20|4477.45|4476.85|4477.32|4476.72|4477.45|4476.85|4477.2|4476.6|23
1642759410000|2022-01-21 10:03:30|4477.45|4476.85|4477.7|4477.1|4477.7|4477.1|4477.45|4476.85|45
1642759420000|2022-01-21 10:03:40|4477.45|4476.85|4477.57|4476.97|4477.57|4476.97|4477.45|4476.85|37
1642759430000|2022-01-21 10:03:50|4477.45|4476.85|4476.7|4476.1|4477.7|4477.1|4476.57|4475.97|75
1642759440000|2022-01-21 10:04:00|4477.7|4477.1|4477.45|4476.85|4477.7|4477.1|4477.45|4476.85|253
1642759450000|2022-01-21 10:04:10|4477.7|4477.1|4477.32|4476.72|4477.7|4477.1|4477.32|4476.72|75
1642759460000|2022-01-21 10:04:20|4477.2|4476.6|4477.7|4477.1|4477.7|4477.1|4477.2|4476.6|91
1642759470000|2022-01-21 10:04:30|||||||||35
1642759480000|2022-01-21 10:04:40|4477.45|4476.85|4477.7|4477.1|4477.7|4477.1|4477.45|4476.85|73
1642759490000|2022-01-21 10:04:50|4477.57|4476.97|4477.57|4476.97|4477.7|4477.1|4477.45|4476.85|12
1642759500000|2022-01-21 10:05:00|4477.45|4476.85|4477.57|4476.97|4477.7|4477.1|4477.32|4476.72|16
1642759510000|2022-01-21 10:05:10|4477.45|4476.85|4478.07|4477.47|4478.07|4477.47|4477.45|4476.85|132
1642759520000|2022-01-21 10:05:20|4478.2|4477.6|4478.45|4477.85|4478.45|4477.85|4477.95|4477.35|52
1642759530000|2022-01-21 10:05:30|4478.32|4477.72|4478.2|4477.6|4478.45|4477.85|4478.2|4477.6|3
1642759540000|2022-01-21 10:05:40|4478.45|4477.85|4478.95|4478.35|4478.95|4478.35|4478.45|4477.85|47
1642759550000|2022-01-21 10:05:50|4479.2|4478.6|4479.32|4478.72|4479.57|4478.97|4479.2|4478.6|33
1642759560000|2022-01-21 10:06:00|4479.45|4478.85|4478.2|4477.6|4479.45|4478.85|4477.95|4477.35|58
1642759570000|2022-01-21 10:06:10|4478.7|4478.1|4479.07|4478.47|4479.2|4478.6|4478.45|4477.85|60
1642759580000|2022-01-21 10:06:20|4479.2|4478.6|4479.07|4478.47|4479.2|4478.6|4478.82|4478.22|7
1642759590000|2022-01-21 10:06:30|4478.95|4478.35|4479.2|4478.6|4479.32|4478.72|4478.95|4478.35|13
1642759600000|2022-01-21 10:06:40|4479.32|4478.72|4479.45|4478.85|4479.45|4478.85|4479.07|4478.47|7
1642759610000|2022-01-21 10:06:50|4479.32|4478.72|4479.7|4479.1|4479.95|4479.35|4479.2|4478.6|22
1642759620000|2022-01-21 10:07:00|4479.95|4479.35|4480.32|4479.72|4480.95|4480.35|4479.95|4479.35|123
1642759630000|2022-01-21 10:07:10|4480.2|4479.6|4479.95|4479.35|4480.2|4479.6|4479.7|4479.1|45
1642759640000|2022-01-21 10:07:20|4479.82|4479.22|4479.45|4478.85|4479.95|4479.35|4479.32|4478.72|21
1642759650000|2022-01-21 10:07:30|4479.32|4478.72|4479.2|4478.6|4479.45|4478.85|4479.07|4478.47|10
1642759660000|2022-01-21 10:07:40|4479.07|4478.47|4479.07|4478.47|4479.2|4478.6|4478.7|4478.1|38
1642759670000|2022-01-21 10:07:50|4479.2|4478.6|4479.2|4478.6|4479.7|4479.1|4478.95|4478.35|56
1642759680000|2022-01-21 10:08:00|4478.95|4478.35|4478.45|4477.85|4478.95|4478.35|4478.45|4477.85|37
1642759690000|2022-01-21 10:08:10|4478.7|4478.1|4478.2|4477.6|4478.7|4478.1|4478.2|4477.6|87
1642759700000|2022-01-21 10:08:20|4478.32|4477.72|4478.45|4477.85|4478.45|4477.85|4478.2|4477.6|38
1642759710000|2022-01-21 10:08:30|4478.32|4477.72|4477.95|4477.35|4478.32|4477.72|4477.95|4477.35|18
1642759720000|2022-01-21 10:08:40|4478.2|4477.6|4478.2|4477.6|4478.2|4477.6|4477.95|4477.35|62
1642759730000|2022-01-21 10:08:50|4477.95|4477.35|4477.95|4477.35|4477.95|4477.35|4477.95|4477.35|55
1642759740000|2022-01-21 10:09:00|4477.82|4477.22|4477.95|4477.35|4477.95|4477.35|4477.82|4477.22|6
1642759750000|2022-01-21 10:09:10|4477.7|4477.1|4477.45|4476.85|4477.7|4477.1|4477.45|4476.85|27
1642759760000|2022-01-21 10:09:20|4477.32|4476.72|4477.45|4476.85|4477.45|4476.85|4477.2|4476.6|26
1642759770000|2022-01-21 10:09:30|||||||||1
1642759780000|2022-01-21 10:09:40|4477.32|4476.72|4477.45|4476.85|4477.45|4476.85|4477.2|4476.6|20
1642759790000|2022-01-21 10:09:50|4477.32|4476.72|4477.07|4476.47|4477.45|4476.85|4476.95|4476.35|8
1642759800000|2022-01-21 10:10:00|4476.95|4476.35|4477.95|4477.35|4477.95|4477.35|4476.95|4476.35|127
1642759810000|2022-01-21 10:10:10|4477.82|4477.22|4477.7|4477.1|4477.82|4477.22|4477.45|4476.85|27
1642759820000|2022-01-21 10:10:20|4477.82|4477.22|4477.7|4477.1|4477.95|4477.35|4477.7|4477.1|17
1642759830000|2022-01-21 10:10:30|4477.82|4477.22|4477.95|4477.35|4477.95|4477.35|4477.7|4477.1|11
1642759840000|2022-01-21 10:10:40|4478.2|4477.6|4478.2|4477.6|4478.2|4477.6|4478.2|4477.6|41
1642759850000|2022-01-21 10:10:50|4477.95|4477.35|4477.82|4477.22|4477.95|4477.35|4477.82|4477.22|8
1642759860000|2022-01-21 10:11:00|4477.7|4477.1|4477.82|4477.22|4477.95|4477.35|4477.7|4477.1|4
1642759870000|2022-01-21 10:11:10|4477.7|4477.1|4478.2|4477.6|4478.2|4477.6|4477.7|4477.1|29
1642759880000|2022-01-21 10:11:20|4477.95|4477.35|4478.07|4477.47|4478.2|4477.6|4477.95|4477.35|5
1642759890000|2022-01-21 10:11:30|4477.95|4477.35|4478.2|4477.6|4478.2|4477.6|4477.95|4477.35|1
1642759900000|2022-01-21 10:11:40|4478.07|4477.47|4478.2|4477.6|4478.2|4477.6|4478.07|4477.47|63
1642759910000|2022-01-21 10:11:50|4477.95|4477.35|4477.7|4477.1|4477.95|4477.35|4477.7|4477.1|53
1642759920000|2022-01-21 10:12:00|4477.95|4477.35|4477.95|4477.35|4477.95|4477.35|4477.82|4477.22|8
1642759930000|2022-01-21 10:12:10|4477.82|4477.22|4478.2|4477.6|4478.2|4477.6|4477.7|4477.1|42
1642759940000|2022-01-21 10:12:20|4477.95|4477.35|4478.2|4477.6|4478.2|4477.6|4477.7|4477.1|69
1642759950000|2022-01-21 10:12:30|4477.95|4477.35|4477.7|4477.1|4477.95|4477.35|4477.7|4477.1|18
1642759960000|2022-01-21 10:12:40|4478.2|4477.6|4478.07|4477.47|4478.45|4477.85|4477.95|4477.35|41
1642759970000|2022-01-21 10:12:50|4478.2|4477.6|4477.95|4477.35|4478.2|4477.6|4477.95|4477.35|4
1642759980000|2022-01-21 10:13:00|||||||||24
1642759990000|2022-01-21 10:13:10|4477.7|4477.1|4477.7|4477.1|4477.95|4477.35|4477.7|4477.1|38
1642760000000|2022-01-21 10:13:20|||||||||3
1642760010000|2022-01-21 10:13:30|4477.82|4477.22|4477.45|4476.85|4477.82|4477.22|4477.45|4476.85|22
1642760020000|2022-01-21 10:13:40|4477.2|4476.6|4477.45|4476.85|4477.45|4476.85|4477.2|4476.6|14
1642760030000|2022-01-21 10:13:50|4477.57|4476.97|4476.95|4476.35|4477.57|4476.97|4476.45|4475.85|189
1642760040000|2022-01-21 10:14:00|4477.07|4476.47|4477.2|4476.6|4477.2|4476.6|4476.95|4476.35|11
1642760050000|2022-01-21 10:14:10|4477.07|4476.47|4476.7|4476.1|4477.2|4476.6|4476.7|4476.1|254
1642760060000|2022-01-21 10:14:20|4476.45|4475.85|4476.2|4475.6|4476.45|4475.85|4476.2|4475.6|70
1642760070000|2022-01-21 10:14:30|4476.32|4475.72|4476.32|4475.72|4476.45|4475.85|4476.2|4475.6|11
1642760080000|2022-01-21 10:14:40|4476.45|4475.85|4475.45|4474.85|4476.45|4475.85|4475.45|4474.85|93
1642760090000|2022-01-21 10:14:50|4475.7|4475.1|4475.95|4475.35|4475.95|4475.35|4475.7|4475.1|93
1642760100000|2022-01-21 10:15:00|4475.7|4475.1|4476.2|4475.6|4476.45|4475.85|4475.7|4475.1|40
1642760110000|2022-01-21 10:15:10|4476.32|4475.72|4477.32|4476.72|4477.32|4476.72|4476.32|4475.72|13
1642760120000|2022-01-21 10:15:20|4477.2|4476.6|4477.95|4477.35|4477.95|4477.35|4477.2|4476.6|36
1642760130000|2022-01-21 10:15:30|4478.2|4477.6|4478.7|4478.1|4478.7|4478.1|4478.2|4477.6|93
1642760140000|2022-01-21 10:15:40|4478.95|4478.35|4478.95|4478.35|4479.2|4478.6|4478.7|4478.1|74
1642760150000|2022-01-21 10:15:50|4479.07|4478.47|4480.2|4479.6|4480.32|4479.72|4478.95|4478.35|74
1642760160000|2022-01-21 10:16:00|4480.07|4479.47|4479.57|4478.97|4480.2|4479.6|4479.57|4478.97|61
1642760170000|2022-01-21 10:16:10|4479.7|4479.1|4480.07|4479.47|4480.07|4479.47|4479.45|4478.85|13
1642760180000|2022-01-21 10:16:20|4479.95|4479.35|4480.07|4479.47|4480.2|4479.6|4479.95|4479.35|43
1642760190000|2022-01-21 10:16:30|4480.2|4479.6|4482.2|4481.6|4482.2|4481.6|4480.2|4479.6|191
1642760200000|2022-01-21 10:16:40|4482.07|4481.47|4481.45|4480.85|4482.7|4482.1|4481.45|4480.85|224
1642760210000|2022-01-21 10:16:50|4481.57|4480.97|4481.2|4480.6|4481.57|4480.97|4480.95|4480.35|57
1642760220000|2022-01-21 10:17:00|4481.45|4480.85|4481.7|4481.1|4481.7|4481.1|4481.2|4480.6|122
1642760230000|2022-01-21 10:17:10|4481.95|4481.35|4482.2|4481.6|4482.2|4481.6|4481.82|4481.22|34
1642760240000|2022-01-21 10:17:20|4482.32|4481.72|4482.32|4481.72|4482.45|4481.85|4482.2|4481.6|93
1642760250000|2022-01-21 10:17:30|4482.2|4481.6|4482.32|4481.72|4482.45|4481.85|4482.2|4481.6|74
1642760260000|2022-01-21 10:17:40|4482.45|4481.85|4482.45|4481.85|4482.57|4481.97|4482.45|4481.85|8
1642760270000|2022-01-21 10:17:50|4482.2|4481.6|4482.57|4481.97|4482.7|4482.1|4482.2|4481.6|63
1642760280000|2022-01-21 10:18:00|4482.45|4481.85|4483.7|4483.1|4483.7|4483.1|4482.45|4481.85|458
1642760290000|2022-01-21 10:18:10|4483.45|4482.85|4483.7|4483.1|4483.7|4483.1|4482.95|4482.35|76
1642760300000|2022-01-21 10:18:20|4483.57|4482.97|4484.2|4483.6|4484.45|4483.85|4483.45|4482.85|223
1642760310000|2022-01-21 10:18:30|4484.07|4483.47|4483.57|4482.97|4484.07|4483.47|4483.2|4482.6|238
1642760320000|2022-01-21 10:18:40|4483.7|4483.1|4483.07|4482.47|4483.95|4483.35|4483.07|4482.47|105
1642760330000|2022-01-21 10:18:50|4482.95|4482.35|4483.7|4483.1|4483.7|4483.1|4482.95|4482.35|48
1642760340000|2022-01-21 10:19:00|4483.82|4483.22|4483.45|4482.85|4483.95|4483.35|4483.45|4482.85|52
1642760350000|2022-01-21 10:19:10|4483.7|4483.1|4483.7|4483.1|4483.82|4483.22|4482.95|4482.35|58
1642760360000|2022-01-21 10:19:20|4483.82|4483.22|4483.57|4482.97|4484.07|4483.47|4483.45|4482.85|129
1642760370000|2022-01-21 10:19:30|4483.45|4482.85|4483.7|4483.1|4483.82|4483.22|4483.32|4482.72|52
1642760380000|2022-01-21 10:19:40|4483.45|4482.85|4483.2|4482.6|4483.7|4483.1|4483.2|4482.6|57
1642760390000|2022-01-21 10:19:50|4483.07|4482.47|4483.45|4482.85|4483.45|4482.85|4482.95|4482.35|53
1642760400000|2022-01-21 10:20:00|4483.32|4482.72|4482.7|4482.1|4483.32|4482.72|4482.57|4481.97|88
1642760410000|2022-01-21 10:20:10|4482.45|4481.85|4483.07|4482.47|4483.2|4482.6|4482.2|4481.6|62
1642760420000|2022-01-21 10:20:20|4483.2|4482.6|4483.7|4483.1|4483.7|4483.1|4483.07|4482.47|35
1642760430000|2022-01-21 10:20:30|4483.95|4483.35|4484.45|4483.85|4484.45|4483.85|4483.95|4483.35|48
1642760440000|2022-01-21 10:20:40|4484.7|4484.1|4484.95|4484.35|4484.95|4484.35|4484.57|4483.97|45
1642760450000|2022-01-21 10:20:50|4484.7|4484.1|4484.57|4483.97|4484.7|4484.1|4484.57|4483.97|24
1642760460000|2022-01-21 10:21:00|4484.45|4483.85|4484.7|4484.1|4484.7|4484.1|4484.45|4483.85|64
1642760470000|2022-01-21 10:21:10|4484.57|4483.97|4484.45|4483.85|4484.7|4484.1|4484.32|4483.72|53
1642760480000|2022-01-21 10:21:20|4484.57|4483.97|4484.45|4483.85|4484.7|4484.1|4484.2|4483.6|32
1642760490000|2022-01-21 10:21:30|4484.95|4484.35|4484.95|4484.35|4484.95|4484.35|4484.7|4484.1|147
1642760500000|2022-01-21 10:21:40|4485.2|4484.6|4485.32|4484.72|4485.45|4484.85|4485.2|4484.6|172
1642760510000|2022-01-21 10:21:50|4485.45|4484.85|4485.45|4484.85|4485.7|4485.1|4485.32|4484.72|224
1642760520000|2022-01-21 10:22:00|4485.57|4484.97|4485.45|4484.85|4485.95|4485.35|4485.45|4484.85|211
1642760530000|2022-01-21 10:22:10|4485.32|4484.72|4485.2|4484.6|4485.45|4484.85|4484.95|4484.35|43
1642760540000|2022-01-21 10:22:20|4485.45|4484.85|4484.45|4483.85|4485.45|4484.85|4484.45|4483.85|41
1642760550000|2022-01-21 10:22:30|4484.7|4484.1|4484.2|4483.6|4484.7|4484.1|4484.2|4483.6|57
1642760560000|2022-01-21 10:22:40|4484.45|4483.85|4484.07|4483.47|4484.45|4483.85|4483.95|4483.35|27
1642760570000|2022-01-21 10:22:50|4484.2|4483.6|4483.82|4483.22|4484.32|4483.72|4483.7|4483.1|32
1642760580000|2022-01-21 10:23:00|4483.7|4483.1|4483.45|4482.85|4483.95|4483.35|4483.45|4482.85|65
1642760590000|2022-01-21 10:23:10|4483.32|4482.72|4483.45|4482.85|4483.7|4483.1|4483.2|4482.6|14
1642760600000|2022-01-21 10:23:20|4482.7|4482.1|4482.57|4481.97|4482.7|4482.1|4482.45|4481.85|140
1642760610000|2022-01-21 10:23:30|4482.7|4482.1|4482.7|4482.1|4482.7|4482.1|4482.45|4481.85|43
1642760620000|2022-01-21 10:23:40|4482.95|4482.35|4482.45|4481.85|4483.2|4482.6|4482.45|4481.85|91
1642760630000|2022-01-21 10:23:50|4482.2|4481.6|4482.2|4481.6|4482.32|4481.72|4482.2|4481.6|11
1642760640000|2022-01-21 10:24:00|4482.45|4481.85|4482.45|4481.85|4482.7|4482.1|4482.32|4481.72|157
1642760650000|2022-01-21 10:24:10|4482.32|4481.72|4483.45|4482.85|4483.45|4482.85|4482.32|4481.72|48
1642760660000|2022-01-21 10:24:20|4483.7|4483.1|4483.7|4483.1|4483.82|4483.22|4483.7|4483.1|3
1642760670000|2022-01-21 10:24:30|4483.82|4483.22|4483.2|4482.6|4483.82|4483.22|4483.07|4482.47|54
1642760680000|2022-01-21 10:24:40|4482.95|4482.35|4482.7|4482.1|4483.2|4482.6|4482.7|4482.1|34
1642760690000|2022-01-21 10:24:50|4482.95|4482.35|4482.45|4481.85|4482.95|4482.35|4482.45|4481.85|40
1642760700000|2022-01-21 10:25:00|4482.7|4482.1|4482.7|4482.1|4482.7|4482.1|4482.45|4481.85|31
1642760710000|2022-01-21 10:25:10|4482.95|4482.35|4482.82|4482.22|4482.95|4482.35|4482.82|4482.22|8
1642760720000|2022-01-21 10:25:20|4482.95|4482.35|4482.07|4481.47|4482.95|4482.35|4481.95|4481.35|62
1642760730000|2022-01-21 10:25:30|4481.95|4481.35|4482.2|4481.6|4482.45|4481.85|4481.95|4481.35|83
1642760740000|2022-01-21 10:25:40|4481.7|4481.1|4481.95|4481.35|4481.95|4481.35|4481.45|4480.85|56
1642760750000|2022-01-21 10:25:50|4482.07|4481.47|4481.82|4481.22|4482.07|4481.47|4481.82|4481.22|81
1642760760000|2022-01-21 10:26:00|4481.95|4481.35|4481.57|4480.97|4481.95|4481.35|4481.45|4480.85|17
1642760770000|2022-01-21 10:26:10|4481.7|4481.1|4482.2|4481.6|4482.2|4481.6|4481.45|4480.85|32
1642760780000|2022-01-21 10:26:20|4482.07|4481.47|4481.7|4481.1|4482.07|4481.47|4481.45|4480.85|18
1642760790000|2022-01-21 10:26:30|4481.82|4481.22|4481.45|4480.85|4481.82|4481.22|4481.45|4480.85|42
1642760800000|2022-01-21 10:26:40|4481.57|4480.97|4481.7|4481.1|4481.7|4481.1|4481.57|4480.97|11
1642760810000|2022-01-21 10:26:50|4481.57|4480.97|4481.45|4480.85|4481.7|4481.1|4481.45|4480.85|73
1642760820000|2022-01-21 10:27:00|4481.7|4481.1|4482.45|4481.85|4482.45|4481.85|4481.45|4480.85|141
1642760830000|2022-01-21 10:27:10|4482.7|4482.1|4482.45|4481.85|4482.7|4482.1|4482.45|4481.85|77
1642760840000|2022-01-21 10:27:20|4482.7|4482.1|4482.2|4481.6|4482.7|4482.1|4482.2|4481.6|39
1642760850000|2022-01-21 10:27:30|||||||||8
1642760860000|2022-01-21 10:27:40|4482.32|4481.72|4481.95|4481.35|4482.32|4481.72|4481.95|4481.35|13
1642760870000|2022-01-21 10:27:50|4482.2|4481.6|4482.07|4481.47|4482.2|4481.6|4481.95|4481.35|5
1642760880000|2022-01-21 10:28:00|4482.2|4481.6|4482.45|4481.85|4482.57|4481.97|4482.2|4481.6|13
1642760890000|2022-01-21 10:28:10|4482.7|4482.1|4482.95|4482.35|4483.07|4482.47|4482.45|4481.85|60
1642760900000|2022-01-21 10:28:20|4483.07|4482.47|4482.7|4482.1|4483.07|4482.47|4482.7|4482.1|26
1642760910000|2022-01-21 10:28:30|4482.82|4482.22|4482.7|4482.1|4482.95|4482.35|4482.7|4482.1|8
1642760920000|2022-01-21 10:28:40|4482.82|4482.22|4483.57|4482.97|4483.7|4483.1|4482.82|4482.22|79
1642760930000|2022-01-21 10:28:50|4483.45|4482.85|4483.2|4482.6|4483.7|4483.1|4483.2|4482.6|95
1642760940000|2022-01-21 10:29:00|4483.32|4482.72|4482.7|4482.1|4483.32|4482.72|4482.7|4482.1|33
1642760950000|2022-01-21 10:29:10|4482.82|4482.22|4483.2|4482.6|4483.2|4482.6|4482.82|4482.22|16
1642760960000|2022-01-21 10:29:20|4483.07|4482.47|4483.2|4482.6|4483.2|4482.6|4482.95|4482.35|15
1642760970000|2022-01-21 10:29:30|4482.95|4482.35|4482.07|4481.47|4482.95|4482.35|4482.07|4481.47|49
1642760980000|2022-01-21 10:29:40|4482.2|4481.6|4482.32|4481.72|4482.45|4481.85|4482.07|4481.47|15
1642760990000|2022-01-21 10:29:50|4482.45|4481.85|4482.7|4482.1|4482.7|4482.1|4482.32|4481.72|11
1642761000000|2022-01-21 10:30:00|4482.57|4481.97|4482.45|4481.85|4482.57|4481.97|4482.45|4481.85|17
1642761010000|2022-01-21 10:30:10|4482.32|4481.72|4481.57|4480.97|4482.45|4481.85|4481.57|4480.97|52
1642761020000|2022-01-21 10:30:20|4481.45|4480.85|4481.45|4480.85|4481.7|4481.1|4481.45|4480.85|25
1642761030000|2022-01-21 10:30:30|4481.7|4481.1|4481.95|4481.35|4481.95|4481.35|4481.45|4480.85|161
1642761040000|2022-01-21 10:30:40|4482.2|4481.6|4481.95|4481.35|4482.2|4481.6|4481.95|4481.35|17
1642761050000|2022-01-21 10:30:50|4481.82|4481.22|4481.45|4480.85|4482.2|4481.6|4481.45|4480.85|91
1642761060000|2022-01-21 10:31:00|4481.32|4480.72|4481.95|4481.35|4481.95|4481.35|4481.32|4480.72|36
1642761070000|2022-01-21 10:31:10|4481.82|4481.22|4481.95|4481.35|4481.95|4481.35|4481.82|4481.22|6
1642761080000|2022-01-21 10:31:20|4482.2|4481.6|4482.7|4482.1|4482.95|4482.35|4482.2|4481.6|62
1642761090000|2022-01-21 10:31:30|4482.82|4482.22|4482.7|4482.1|4482.82|4482.22|4482.7|4482.1|2
1642761100000|2022-01-21 10:31:40|4482.57|4481.97|4482.95|4482.35|4482.95|4482.35|4482.57|4481.97|19
1642761110000|2022-01-21 10:31:50|4483.2|4482.6|4482.95|4482.35|4483.2|4482.6|4482.82|4482.22|30
1642761120000|2022-01-21 10:32:00|4483.2|4482.6|4482.82|4482.22|4483.2|4482.6|4482.45|4481.85|35
1642761130000|2022-01-21 10:32:10|4482.95|4482.35|4482.45|4481.85|4482.95|4482.35|4482.45|4481.85|14
1642761140000|2022-01-21 10:32:20|4482.32|4481.72|4481.82|4481.22|4482.45|4481.85|4481.7|4481.1|50
1642761150000|2022-01-21 10:32:30|4481.7|4481.1|4481.7|4481.1|4481.95|4481.35|4481.7|4481.1|26
1642761160000|2022-01-21 10:32:40|4481.95|4481.35|4481.82|4481.22|4482.07|4481.47|4481.82|4481.22|20
1642761170000|2022-01-21 10:32:50|4481.95|4481.35|4481.95|4481.35|4481.95|4481.35|4481.7|4481.1|35
1642761180000|2022-01-21 10:33:00|4482.07|4481.47|4481.95|4481.35|4482.07|4481.47|4481.95|4481.35|8
1642761190000|2022-01-21 10:33:10|4482.2|4481.6|4482.2|4481.6|4482.2|4481.6|4482.2|4481.6|11
1642761200000|2022-01-21 10:33:20|4482.57|4481.97|4482.2|4481.6|4482.57|4481.97|4482.2|4481.6|22
1642761210000|2022-01-21 10:33:30|4481.95|4481.35|4481.45|4480.85|4481.95|4481.35|4481.45|4480.85|56
1642761220000|2022-01-21 10:33:40|4481.2|4480.6|4480.7|4480.1|4481.2|4480.6|4480.45|4479.85|115
1642761230000|2022-01-21 10:33:50|4480.95|4480.35|4480.45|4479.85|4481.2|4480.6|4480.32|4479.72|74
1642761240000|2022-01-21 10:34:00|4480.7|4480.1|4480.7|4480.1|4480.7|4480.1|4480.7|4480.1|18
1642761250000|2022-01-21 10:34:10|4480.57|4479.97|4480.7|4480.1|4480.7|4480.1|4480.57|4479.97|22
1642761260000|2022-01-21 10:34:20|4481.2|4480.6|4481.2|4480.6|4481.45|4480.85|4480.95|4480.35|103
1642761270000|2022-01-21 10:34:30|4481.07|4480.47|4481.2|4480.6|4481.2|4480.6|4480.95|4480.35|11
1642761280000|2022-01-21 10:34:40|4480.95|4480.35|4481.2|4480.6|4481.2|4480.6|4480.95|4480.35|28
1642761290000|2022-01-21 10:34:50|4480.95|4480.35|4481.45|4480.85|4481.45|4480.85|4480.95|4480.35|16
1642761300000|2022-01-21 10:35:00|4481.2|4480.6|4481.2|4480.6|4481.45|4480.85|4481.2|4480.6|2
1642761310000|2022-01-21 10:35:10|4481.7|4481.1|4481.7|4481.1|4481.95|4481.35|4481.57|4480.97|66
1642761320000|2022-01-21 10:35:20|4481.82|4481.22|4481.82|4481.22|4481.95|4481.35|4481.57|4480.97|18
1642761330000|2022-01-21 10:35:30|4481.95|4481.35|4482.7|4482.1|4482.7|4482.1|4481.95|4481.35|12
1642761340000|2022-01-21 10:35:40|4482.95|4482.35|4482.7|4482.1|4482.95|4482.35|4482.7|4482.1|24
1642761350000|2022-01-21 10:35:50|4482.45|4481.85|4483.45|4482.85|4483.45|4482.85|4482.45|4481.85|66
1642761360000|2022-01-21 10:36:00|4483.32|4482.72|4482.82|4482.22|4483.32|4482.72|4482.7|4482.1|35
1642761370000|2022-01-21 10:36:10|4482.7|4482.1|4483.95|4483.35|4483.95|4483.35|4482.7|4482.1|157
1642761380000|2022-01-21 10:36:20|4483.7|4483.1|4482.95|4482.35|4483.95|4483.35|4482.95|4482.35|189
1642761390000|2022-01-21 10:36:30|4483.07|4482.47|4482.7|4482.1|4483.07|4482.47|4482.7|4482.1|17
1642761400000|2022-01-21 10:36:40|4482.82|4482.22|4483.45|4482.85|4483.45|4482.85|4482.7|4482.1|59
1642761410000|2022-01-21 10:36:50|4483.7|4483.1|4483.45|4482.85|4483.7|4483.1|4483.2|4482.6|26
1642761420000|2022-01-21 10:37:00|4483.2|4482.6|4482.82|4482.22|4483.57|4482.97|4482.82|4482.22|114
1642761430000|2022-01-21 10:37:10|4482.95|4482.35|4482.95|4482.35|4483.2|4482.6|4482.95|4482.35|14
1642761440000|2022-01-21 10:37:20|4482.7|4482.1|4482.7|4482.1|4482.7|4482.1|4482.7|4482.1|25
1642761460000|2022-01-21 10:37:40|4482.95|4482.35|4482.95|4482.35|4482.95|4482.35|4482.95|4482.35|11
1642761470000|2022-01-21 10:37:50|4483.32|4482.72|4482.82|4482.22|4483.32|4482.72|4482.82|4482.22|48
1642761480000|2022-01-21 10:38:00|4482.95|4482.35|4482.7|4482.1|4482.95|4482.35|4482.7|4482.1|2
1642761490000|2022-01-21 10:38:10|4482.57|4481.97|4482.2|4481.6|4482.57|4481.97|4482.2|4481.6|22
1642761500000|2022-01-21 10:38:20|4482.32|4481.72|4482.45|4481.85|4482.45|4481.85|4482.32|4481.72|5
1642761510000|2022-01-21 10:38:30|4482.7|4482.1|4482.57|4481.97|4482.95|4482.35|4482.45|4481.85|22
1642761520000|2022-01-21 10:38:40|4482.7|4482.1|4481.95|4481.35|4482.7|4482.1|4481.95|4481.35|82
1642761530000|2022-01-21 10:38:50|4481.82|4481.22|4481.82|4481.22|4481.95|4481.35|4481.82|4481.22|20
1642761540000|2022-01-21 10:39:00|4481.95|4481.35|4482.57|4481.97|4482.57|4481.97|4481.95|4481.35|30
1642761550000|2022-01-21 10:39:10|4482.45|4481.85|4482.32|4481.72|4482.45|4481.85|4482.2|4481.6|6
1642761560000|2022-01-21 10:39:20|4482.2|4481.6|4481.7|4481.1|4482.2|4481.6|4481.7|4481.1|1
1642761570000|2022-01-21 10:39:30|4481.82|4481.22|4482.07|4481.47|4482.2|4481.6|4481.82|4481.22|19
1642761580000|2022-01-21 10:39:40|4482.2|4481.6|4482.07|4481.47|4482.2|4481.6|4481.95|4481.35|2
1642761590000|2022-01-21 10:39:50|4481.95|4481.35|4482.2|4481.6|4482.2|4481.6|4481.95|4481.35|14
1642761600000|2022-01-21 10:40:00|4482.45|4481.85|4482.2|4481.6|4482.45|4481.85|4482.2|4481.6|34
1642761610000|2022-01-21 10:40:10|4482.32|4481.72|4482.82|4482.22|4482.82|4482.22|4482.2|4481.6|26
1642761620000|2022-01-21 10:40:20|4482.95|4482.35|4483.2|4482.6|4483.2|4482.6|4482.95|4482.35|24
1642761630000|2022-01-21 10:40:30|4483.07|4482.47|4482.2|4481.6|4483.2|4482.6|4482.2|4481.6|24
1642761640000|2022-01-21 10:40:40|4482.45|4481.85|4482.7|4482.1|4482.7|4482.1|4482.45|4481.85|17
1642761650000|2022-01-21 10:40:50|4482.95|4482.35|4482.82|4482.22|4482.95|4482.35|4482.45|4481.85|16
1642761660000|2022-01-21 10:41:00|4482.7|4482.1|4482.82|4482.22|4482.95|4482.35|4482.45|4481.85|32
1642761670000|2022-01-21 10:41:10|4483.07|4482.47|4482.95|4482.35|4483.2|4482.6|4482.82|4482.22|25
1642761680000|2022-01-21 10:41:20|4482.82|4482.22|4482.7|4482.1|4482.95|4482.35|4482.57|4481.97|34
1642761690000|2022-01-21 10:41:30|4482.45|4481.85|4482.2|4481.6|4482.45|4481.85|4482.2|4481.6|9
1642761700000|2022-01-21 10:41:40|4482.32|4481.72|4482.45|4481.85|4482.7|4482.1|4482.32|4481.72|15
1642761720000|2022-01-21 10:42:00|4482.57|4481.97|4482.2|4481.6|4482.57|4481.97|4482.2|4481.6|16
1642761730000|2022-01-21 10:42:10|4482.32|4481.72|4482.7|4482.1|4482.7|4482.1|4482.32|4481.72|8
1642761740000|2022-01-21 10:42:20|4482.82|4482.22|4482.82|4482.22|4482.82|4482.22|4482.7|4482.1|5
1642761750000|2022-01-21 10:42:30|4482.7|4482.1|4482.2|4481.6|4482.7|4482.1|4482.2|4481.6|6
1642761760000|2022-01-21 10:42:40|4482.45|4481.85|4482.07|4481.47|4482.57|4481.97|4482.07|4481.47|19
1642761770000|2022-01-21 10:42:50|4481.95|4481.35|4481.95|4481.35|4481.95|4481.35|4481.7|4481.1|5
1642761780000|2022-01-21 10:43:00|4482.07|4481.47|4482.07|4481.47|4482.45|4481.85|4482.07|4481.47|19
1642761790000|2022-01-21 10:43:10|4482.2|4481.6|4482.45|4481.85|4482.45|4481.85|4482.2|4481.6|27
1642761800000|2022-01-21 10:43:20|4482.7|4482.1|4482.7|4482.1|4482.82|4482.22|4482.7|4482.1|23
1642761810000|2022-01-21 10:43:30|4482.95|4482.35|4482.82|4482.22|4483.07|4482.47|4482.7|4482.1|14
1642761820000|2022-01-21 10:43:40|4482.95|4482.35|4482.7|4482.1|4483.2|4482.6|4482.7|4482.1|28
1642761830000|2022-01-21 10:43:50|4482.95|4482.35|4483.2|4482.6|4483.2|4482.6|4482.95|4482.35|5
1642761840000|2022-01-21 10:44:00|4483.07|4482.47|4483.2|4482.6|4483.2|4482.6|4482.95|4482.35|59
1642761850000|2022-01-21 10:44:10|4483.45|4482.85|4483.7|4483.1|4483.7|4483.1|4483.32|4482.72|68
1642761860000|2022-01-21 10:44:20|4483.57|4482.97|4483.45|4482.85|4483.7|4483.1|4483.45|4482.85|21
1642761870000|2022-01-21 10:44:30|4483.7|4483.1|4483.7|4483.1|4483.7|4483.1|4483.7|4483.1|38
1642761880000|2022-01-21 10:44:40|4483.95|4483.35|4484.07|4483.47|4484.2|4483.6|4483.7|4483.1|55
1642761890000|2022-01-21 10:44:50|4484.2|4483.6|4484.07|4483.47|4484.2|4483.6|4483.95|4483.35|67
1642761900000|2022-01-21 10:45:00|4484.2|4483.6|4484.2|4483.6|4484.2|4483.6|4483.95|4483.35|12
1642761910000|2022-01-21 10:45:10|4483.95|4483.35|4483.7|4483.1|4483.95|4483.35|4483.7|4483.1|50
1642761920000|2022-01-21 10:45:20|4483.95|4483.35|4483.95|4483.35|4483.95|4483.35|4483.95|4483.35|8
1642761930000|2022-01-21 10:45:30|4484.07|4483.47|4483.95|4483.35|4484.2|4483.6|4483.95|4483.35|12
1642761940000|2022-01-21 10:45:40|4483.82|4483.22|4483.45|4482.85|4483.95|4483.35|4483.45|4482.85|13
1642761950000|2022-01-21 10:45:50|4483.57|4482.97|4483.95|4483.35|4484.2|4483.6|4483.45|4482.85|23
1642761960000|2022-01-21 10:46:00|||||||||2
1642761980000|2022-01-21 10:46:20|4483.45|4482.85|4483.07|4482.47|4483.45|4482.85|4483.07|4482.47|72
1642761990000|2022-01-21 10:46:30|4482.95|4482.35|4482.45|4481.85|4483.07|4482.47|4482.45|4481.85|54
1642762000000|2022-01-21 10:46:40|4482.7|4482.1|4482.2|4481.6|4482.7|4482.1|4482.2|4481.6|125
1642762010000|2022-01-21 10:46:50|4482.45|4481.85|4483.2|4482.6|4483.2|4482.6|4482.2|4481.6|164
1642762020000|2022-01-21 10:47:00|4483.45|4482.85|4483.45|4482.85|4483.45|4482.85|4483.2|4482.6|19
1642762030000|2022-01-21 10:47:10|4483.57|4482.97|4483.2|4482.6|4483.7|4483.1|4483.2|4482.6|32
1642762040000|2022-01-21 10:47:20|4482.95|4482.35|4482.7|4482.1|4482.95|4482.35|4482.7|4482.1|30
1642762050000|2022-01-21 10:47:30|4482.95|4482.35|4483.2|4482.6|4483.2|4482.6|4482.95|4482.35|3
1642762060000|2022-01-21 10:47:40|4482.95|4482.35|4482.95|4482.35|4483.2|4482.6|4482.95|4482.35|9
1642762070000|2022-01-21 10:47:50|4482.7|4482.1|4482.45|4481.85|4482.95|4482.35|4482.45|4481.85|29
1642762080000|2022-01-21 10:48:00|4482.2|4481.6|4482.2|4481.6|4482.45|4481.85|4482.2|4481.6|7
1642762090000|2022-01-21 10:48:10|4482.07|4481.47|4482.07|4481.47|4482.2|4481.6|4481.95|4481.35|35
1642762100000|2022-01-21 10:48:20|4481.95|4481.35|4481.95|4481.35|4481.95|4481.35|4481.7|4481.1|92
1642762120000|2022-01-21 10:48:40|4481.7|4481.1|4481.2|4480.6|4481.7|4481.1|4481.2|4480.6|57
1642762130000|2022-01-21 10:48:50|4481.45|4480.85|4481.2|4480.6|4481.45|4480.85|4481.2|4480.6|33
1642762140000|2022-01-21 10:49:00|4480.95|4480.35|4480.2|4479.6|4480.95|4480.35|4480.2|4479.6|209
1642762150000|2022-01-21 10:49:10|4480.32|4479.72|4480.45|4479.85|4480.57|4479.97|4480.2|4479.6|56
1642762160000|2022-01-21 10:49:20|4480.57|4479.97|4481.2|4480.6|4481.2|4480.6|4480.45|4479.85|50
1642762170000|2022-01-21 10:49:30|4480.82|4480.22|4480.95|4480.35|4480.95|4480.35|4480.7|4480.1|11
1642762180000|2022-01-21 10:49:40|4480.82|4480.22|4480.82|4480.22|4480.95|4480.35|4480.57|4479.97|5
1642762190000|2022-01-21 10:49:50|4480.95|4480.35|4482.45|4481.85|4482.45|4481.85|4480.82|4480.22|57
1642762200000|2022-01-21 10:50:00|4482.7|4482.1|4481.95|4481.35|4482.7|4482.1|4481.95|4481.35|59
1642762210000|2022-01-21 10:50:10|4481.57|4480.97|4482.2|4481.6|4482.32|4481.72|4481.2|4480.6|22
1642762220000|2022-01-21 10:50:20|4482.32|4481.72|4482.32|4481.72|4482.32|4481.72|4481.7|4481.1|21
1642762230000|2022-01-21 10:50:30|4482.2|4481.6|4481.82|4481.22|4482.32|4481.72|4481.82|4481.22|5
1642762240000|2022-01-21 10:50:40|4481.7|4481.1|4482.95|4482.35|4482.95|4482.35|4481.57|4480.97|50
1642762250000|2022-01-21 10:50:50|4482.7|4482.1|4482.95|4482.35|4482.95|4482.35|4482.7|4482.1|43
1642762260000|2022-01-21 10:51:00|4482.82|4482.22|4483.07|4482.47|4483.32|4482.72|4482.7|4482.1|39
1642762270000|2022-01-21 10:51:10|4482.95|4482.35|4481.95|4481.35|4482.95|4482.35|4481.7|4481.1|36
1642762280000|2022-01-21 10:51:20|4482.07|4481.47|4482.32|4481.72|4482.45|4481.85|4481.95|4481.35|22
1642762290000|2022-01-21 10:51:30|4482.2|4481.6|4481.95|4481.35|4482.2|4481.6|4481.7|4481.1|14
1642762300000|2022-01-21 10:51:40|4481.82|4481.22|4481.57|4480.97|4481.82|4481.22|4481.45|4480.85|13
1642762310000|2022-01-21 10:51:50|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|4482.2|4481.6|73
1642762320000|2022-01-21 10:52:00|4482.32|4481.72|4481.45|4480.85|4482.45|4481.85|4481.45|4480.85|38
1642762330000|2022-01-21 10:52:10|4481.57|4480.97|4481.45|4480.85|4481.7|4481.1|4481.45|4480.85|6
1642762340000|2022-01-21 10:52:20|4481.57|4480.97|4482.32|4481.72|4482.32|4481.72|4481.45|4480.85|27
1642762350000|2022-01-21 10:52:30|4482.2|4481.6|4481.95|4481.35|4482.2|4481.6|4481.95|4481.35|15
1642762360000|2022-01-21 10:52:40|4482.07|4481.47|4482.32|4481.72|4482.32|4481.72|4481.95|4481.35|5
1642762370000|2022-01-21 10:52:50|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|4482.2|4481.6|4
1642762380000|2022-01-21 10:53:00|4482.57|4481.97|4482.32|4481.72|4482.7|4482.1|4481.95|4481.35|26
1642762390000|2022-01-21 10:53:10|4482.2|4481.6|4482.7|4482.1|4482.95|4482.35|4482.2|4481.6|37
1642762400000|2022-01-21 10:53:20|4482.82|4482.22|4482.95|4482.35|4483.2|4482.6|4482.82|4482.22|23
1642762410000|2022-01-21 10:53:30|4483.07|4482.47|4483.07|4482.47|4483.45|4482.85|4483.07|4482.47|12
1642762420000|2022-01-21 10:53:40|4483.2|4482.6|4483.2|4482.6|4483.2|4482.6|4483.2|4482.6|2
1642762430000|2022-01-21 10:53:50|4482.82|4482.22|4482.7|4482.1|4482.82|4482.22|4482.57|4481.97|16
1642762440000|2022-01-21 10:54:00|4482.82|4482.22|4482.2|4481.6|4482.95|4482.35|4482.2|4481.6|78
1642762450000|2022-01-21 10:54:10|4482.32|4481.72|4481.95|4481.35|4482.45|4481.85|4481.82|4481.22|63
1642762460000|2022-01-21 10:54:20|4481.7|4481.1|4481.7|4481.1|4481.7|4481.1|4481.57|4480.97|59
1642762470000|2022-01-21 10:54:30|4481.45|4480.85|4480.7|4480.1|4481.45|4480.85|4480.7|4480.1|81
1642762480000|2022-01-21 10:54:40|4480.57|4479.97|4480.7|4480.1|4480.7|4480.1|4480.45|4479.85|187
1642762490000|2022-01-21 10:54:50|4480.45|4479.85|4479.95|4479.35|4480.45|4479.85|4479.95|4479.35|171
1642762500000|2022-01-21 10:55:00|4479.82|4479.22|4479.95|4479.35|4479.95|4479.35|4479.45|4478.85|93
1642762510000|2022-01-21 10:55:10|4480.2|4479.6|4479.95|4479.35|4480.2|4479.6|4479.7|4479.1|127
1642762520000|2022-01-21 10:55:20|4479.82|4479.22|4479.95|4479.35|4479.95|4479.35|4479.82|4479.22|81
1642762530000|2022-01-21 10:55:30|4479.82|4479.22|4479.7|4479.1|4479.95|4479.35|4479.7|4479.1|30
1642762540000|2022-01-21 10:55:40|4479.82|4479.22|4479.45|4478.85|4479.82|4479.22|4479.45|4478.85|51
1642762550000|2022-01-21 10:55:50|4479.2|4478.6|4479.2|4478.6|4479.32|4478.72|4478.7|4478.1|56
1642762560000|2022-01-21 10:56:00|4478.95|4478.35|4478.95|4478.35|4479.07|4478.47|4478.7|4478.1|27
1642762570000|2022-01-21 10:56:10|4478.7|4478.1|4479.45|4478.85|4479.45|4478.85|4478.7|4478.1|42
1642762580000|2022-01-21 10:56:20|4479.7|4479.1|4480.45|4479.85|4480.45|4479.85|4479.45|4478.85|174
1642762590000|2022-01-21 10:56:30|4480.7|4480.1|4480.45|4479.85|4480.7|4480.1|4480.45|4479.85|50
1642762600000|2022-01-21 10:56:40|4480.32|4479.72|4480.45|4479.85|4480.45|4479.85|4480.2|4479.6|23
1642762610000|2022-01-21 10:56:50|4479.7|4479.1|4479.95|4479.35|4479.95|4479.35|4479.57|4478.97|89
1642762620000|2022-01-21 10:57:00|4480.07|4479.47|4480.7|4480.1|4480.7|4480.1|4479.95|4479.35|145
1642762630000|2022-01-21 10:57:10|4480.45|4479.85|4480.45|4479.85|4480.45|4479.85|4480.45|4479.85|10
1642762640000|2022-01-21 10:57:20|4480.32|4479.72|4481.2|4480.6|4481.2|4480.6|4480.2|4479.6|126
1642762650000|2022-01-21 10:57:30|4481.07|4480.47|4481.2|4480.6|4481.2|4480.6|4480.7|4480.1|141
1642762660000|2022-01-21 10:57:40|4481.07|4480.47|4481.32|4480.72|4481.7|4481.1|4481.07|4480.47|156
1642762670000|2022-01-21 10:57:50|4481.2|4480.6|4481.2|4480.6|4481.57|4480.97|4480.82|4480.22|87
1642762680000|2022-01-21 10:58:00|4481.95|4481.35|4482.2|4481.6|4482.2|4481.6|4481.95|4481.35|203
1642762690000|2022-01-21 10:58:10|4481.95|4481.35|4481.45|4480.85|4481.95|4481.35|4481.45|4480.85|34
1642762700000|2022-01-21 10:58:20|4481.32|4480.72|4481.32|4480.72|4481.45|4480.85|4481.32|4480.72|7
1642762710000|2022-01-21 10:58:30|4481.2|4480.6|4481.45|4480.85|4481.45|4480.85|4481.2|4480.6|10
1642762720000|2022-01-21 10:58:40|4482.07|4481.47|4482.2|4481.6|4482.2|4481.6|4482.07|4481.47|29
1642762730000|2022-01-21 10:58:50|4482.32|4481.72|4482.45|4481.85|4482.45|4481.85|4482.07|4481.47|15
1642762740000|2022-01-21 10:59:00|4482.2|4481.6|4482.7|4482.1|4482.7|4482.1|4482.2|4481.6|84
1642762750000|2022-01-21 10:59:10|4482.57|4481.97|4482.7|4482.1|4482.82|4482.22|4482.45|4481.85|23
1642762760000|2022-01-21 10:59:20|4482.82|4482.22|4482.95|4482.35|4482.95|4482.35|4482.82|4482.22|18
1642762770000|2022-01-21 10:59:30|4482.45|4481.85|4482.57|4481.97|4482.7|4482.1|4482.45|4481.85|29
1642762780000|2022-01-21 10:59:40|4482.45|4481.85|4483.07|4482.47|4483.2|4482.6|4482.45|4481.85|101
1642762790000|2022-01-21 10:59:50|4482.95|4482.35|4482.95|4482.35|4483.45|4482.85|4482.95|4482.35|125
1642762800000|2022-01-21 11:00:00|4482.57|4481.97|4482.2|4481.6|4482.7|4482.1|4481.82|4481.22|51
1642762810000|2022-01-21 11:00:10|4482.32|4481.72|4481.57|4480.97|4482.32|4481.72|4481.57|4480.97|24
1642762820000|2022-01-21 11:00:20|4481.45|4480.85|4482.2|4481.6|4482.2|4481.6|4481.45|4480.85|19
1642762830000|2022-01-21 11:00:30|4481.95|4481.35|4481.2|4480.6|4481.95|4481.35|4481.2|4480.6|41
1642762840000|2022-01-21 11:00:40|4481.07|4480.47|4481.2|4480.6|4481.45|4480.85|4480.95|4480.35|30
1642762850000|2022-01-21 11:00:50|||||||||4
1642762860000|2022-01-21 11:01:00|4480.95|4480.35|4480.45|4479.85|4480.95|4480.35|4480.45|4479.85|69
1642762870000|2022-01-21 11:01:10|4480.57|4479.97|4480.2|4479.6|4480.7|4480.1|4480.2|4479.6|17
1642762880000|2022-01-21 11:01:20|4480.07|4479.47|4479.82|4479.22|4480.2|4479.6|4479.82|4479.22|42
1642762890000|2022-01-21 11:01:30|4479.95|4479.35|4479.57|4478.97|4479.95|4479.35|4479.45|4478.85|28
1642762900000|2022-01-21 11:01:40|4479.45|4478.85|4479.45|4478.85|4479.7|4479.1|4479.45|4478.85|21
1642762910000|2022-01-21 11:01:50|4479.32|4478.72|4479.7|4479.1|4479.82|4479.22|4479.32|4478.72|41
1642762920000|2022-01-21 11:02:00|4479.95|4479.35|4479.2|4478.6|4479.95|4479.35|4478.95|4478.35|50
1642762930000|2022-01-21 11:02:10|4479.07|4478.47|4478.95|4478.35|4479.07|4478.47|4478.7|4478.1|23
1642762940000|2022-01-21 11:02:20|4479.07|4478.47|4479.2|4478.6|4479.2|4478.6|4479.07|4478.47|5
1642762950000|2022-01-21 11:02:30|4479.7|4479.1|4479.7|4479.1|4479.7|4479.1|4479.7|4479.1|29
1642762960000|2022-01-21 11:02:40|4479.82|4479.22|4479.2|4478.6|4479.82|4479.22|4479.2|4478.6|40
1642762970000|2022-01-21 11:02:50|4479.32|4478.72|4479.2|4478.6|4479.45|4478.85|4479.2|4478.6|10
1642762980000|2022-01-21 11:03:00|4478.95|4478.35|4479.2|4478.6|4479.2|4478.6|4478.95|4478.35|61
1642762990000|2022-01-21 11:03:10|4479.07|4478.47|4479.2|4478.6|4479.2|4478.6|4478.95|4478.35|12
1642763000000|2022-01-21 11:03:20|4479.32|4478.72|4479.32|4478.72|4479.45|4478.85|4478.95|4478.35|21
1642763010000|2022-01-21 11:03:30|4479.45|4478.85|4479.57|4478.97|4479.7|4479.1|4479.45|4478.85|28
1642763020000|2022-01-21 11:03:40|4479.45|4478.85|4478.95|4478.35|4479.57|4478.97|4478.95|4478.35|4
1642763030000|2022-01-21 11:03:50|4478.82|4478.22|4478.95|4478.35|4478.95|4478.35|4478.82|4478.22|4
1642763040000|2022-01-21 11:04:00|4479.07|4478.47|4479.2|4478.6|4479.7|4479.1|4478.95|4478.35|31
1642763050000|2022-01-21 11:04:10|4479.07|4478.47|4478.82|4478.22|4479.2|4478.6|4478.82|4478.22|40
1642763060000|2022-01-21 11:04:20|4478.7|4478.1|4478.95|4478.35|4478.95|4478.35|4478.7|4478.1|8
1642763070000|2022-01-21 11:04:30|4479.2|4478.6|4479.32|4478.72|4479.7|4479.1|4479.2|4478.6|48
1642763080000|2022-01-21 11:04:40|4479.2|4478.6|4479.45|4478.85|4479.45|4478.85|4479.2|4478.6|2
1642763090000|2022-01-21 11:04:50|4479.57|4478.97|4479.82|4479.22|4480.2|4479.6|4479.57|4478.97|34
1642763100000|2022-01-21 11:05:00|4479.95|4479.35|4479.7|4479.1|4479.95|4479.35|4479.45|4478.85|19
1642763110000|2022-01-21 11:05:10|4479.95|4479.35|4480.2|4479.6|4480.2|4479.6|4479.95|4479.35|15
1642763120000|2022-01-21 11:05:20|||||||||50
1642763130000|2022-01-21 11:05:30|4478.7|4478.1|4477.45|4476.85|4478.7|4478.1|4477.45|4476.85|367
1642763140000|2022-01-21 11:05:40|4477.57|4476.97|4477.2|4476.6|4477.57|4476.97|4477.2|4476.6|74
1642763150000|2022-01-21 11:05:50|4476.95|4476.35|4475.57|4474.97|4476.95|4476.35|4475.2|4474.6|307
1642763160000|2022-01-21 11:06:00|4475.7|4475.1|4475.7|4475.1|4476.7|4476.1|4475.57|4474.97|129
1642763170000|2022-01-21 11:06:10|4475.82|4475.22|4475.45|4474.85|4475.95|4475.35|4475.32|4474.72|68
1642763180000|2022-01-21 11:06:20|4475.32|4474.72|4473.95|4473.35|4475.32|4474.72|4473.45|4472.85|249
1642763190000|2022-01-21 11:06:30|4474.07|4473.47|4473.32|4472.72|4474.7|4474.1|4473.32|4472.72|320
1642763200000|2022-01-21 11:06:40|4473.7|4473.1|4472.7|4472.1|4473.95|4473.35|4472.7|4472.1|149
1642763210000|2022-01-21 11:06:50|4472.95|4472.35|4473.7|4473.1|4473.95|4473.35|4472.45|4471.85|274
1642763220000|2022-01-21 11:07:00|4473.95|4473.35|4474.2|4473.6|4474.95|4474.35|4473.7|4473.1|175
1642763230000|2022-01-21 11:07:10|4474.45|4473.85|4474.45|4473.85|4475.2|4474.6|4474.32|4473.72|48
1642763240000|2022-01-21 11:07:20|4474.57|4473.97|4475.2|4474.6|4475.2|4474.6|4474.57|4473.97|55
1642763250000|2022-01-21 11:07:30|4475.45|4474.85|4474.2|4473.6|4475.7|4475.1|4474.2|4473.6|270
1642763260000|2022-01-21 11:07:40|4474.07|4473.47|4472.7|4472.1|4474.2|4473.6|4472.7|4472.1|152
1642763270000|2022-01-21 11:07:50|4472.57|4471.97|4472.95|4472.35|4473.2|4472.6|4472.45|4471.85|129
1642763280000|2022-01-21 11:08:00|4473.2|4472.6|4473.2|4472.6|4473.57|4472.97|4473.07|4472.47|76
1642763290000|2022-01-21 11:08:10|4472.82|4472.22|4472.2|4471.6|4473.07|4472.47|4472.2|4471.6|124
1642763300000|2022-01-21 11:08:20|4472.45|4471.85|4472.45|4471.85|4472.95|4472.35|4472.45|4471.85|97
1642763310000|2022-01-21 11:08:30|4472.32|4471.72|4471.7|4471.1|4472.32|4471.72|4471.7|4471.1|40
1642763320000|2022-01-21 11:08:40|4471.82|4471.22|4471.57|4470.97|4471.95|4471.35|4471.45|4470.85|115
1642763330000|2022-01-21 11:08:50|4471.7|4471.1|4471.82|4471.22|4472.2|4471.6|4471.45|4470.85|109
1642763340000|2022-01-21 11:09:00|4472.07|4471.47|4472.07|4471.47|4472.45|4471.85|4471.82|4471.22|51
1642763350000|2022-01-21 11:09:10|4471.95|4471.35|4471.2|4470.6|4472.45|4471.85|4471.2|4470.6|79
1642763360000|2022-01-21 11:09:20|4470.95|4470.35|4470.32|4469.72|4470.95|4470.35|4469.95|4469.35|275
1642763370000|2022-01-21 11:09:30|4470.45|4469.85|4469.2|4468.6|4470.45|4469.85|4468.95|4468.35|139
1642763380000|2022-01-21 11:09:40|4469.32|4468.72|4470.2|4469.6|4470.45|4469.85|4469.32|4468.72|93
1642763390000|2022-01-21 11:09:50|4470.32|4469.72|4471.2|4470.6|4471.2|4470.6|4470.2|4469.6|61
1642763400000|2022-01-21 11:10:00|4471.32|4470.72|4470.95|4470.35|4471.45|4470.85|4470.95|4470.35|58
1642763410000|2022-01-21 11:10:10|4471.2|4470.6|4471.2|4470.6|4471.45|4470.85|4470.95|4470.35|55
1642763420000|2022-01-21 11:10:20|4470.95|4470.35|4470.82|4470.22|4471.2|4470.6|4470.82|4470.22|6
1642763430000|2022-01-21 11:10:30|4470.95|4470.35|4471.2|4470.6|4471.45|4470.85|4470.7|4470.1|109
1642763440000|2022-01-21 11:10:40|4471.32|4470.72|4470.45|4469.85|4471.32|4470.72|4470.45|4469.85|39
1642763450000|2022-01-21 11:10:50|4470.32|4469.72|4468.95|4468.35|4470.45|4469.85|4468.82|4468.22|66
1642763460000|2022-01-21 11:11:00|4469.07|4468.47|4469.2|4468.6|4469.7|4469.1|4468.95|4468.35|66
1642763470000|2022-01-21 11:11:10|4469.32|4468.72|4470.45|4469.85|4470.45|4469.85|4469.2|4468.6|34
1642763480000|2022-01-21 11:11:20|4470.32|4469.72|4469.7|4469.1|4470.32|4469.72|4469.7|4469.1|26
1642763490000|2022-01-21 11:11:30|4469.45|4468.85|4469.82|4469.22|4469.82|4469.22|4469.45|4468.85|17
1642763500000|2022-01-21 11:11:40|4469.95|4469.35|4470.2|4469.6|4470.45|4469.85|4469.7|4469.1|11
1642763510000|2022-01-21 11:11:50|4470.45|4469.85|4470.45|4469.85|4470.45|4469.85|4470.2|4469.6|4
1642763520000|2022-01-21 11:12:00|4470.95|4470.35|4471.7|4471.1|4471.7|4471.1|4470.95|4470.35|105
1642763530000|2022-01-21 11:12:10|4471.95|4471.35|4471.2|4470.6|4471.95|4471.35|4471.2|4470.6|74
1642763540000|2022-01-21 11:12:20|4470.95|4470.35|4471.45|4470.85|4471.7|4471.1|4470.7|4470.1|70
1642763550000|2022-01-21 11:12:30|4471.7|4471.1|4472.95|4472.35|4472.95|4472.35|4471.7|4471.1|150
1642763560000|2022-01-21 11:12:40|4472.82|4472.22|4472.07|4471.47|4472.95|4472.35|4471.95|4471.35|66
1642763570000|2022-01-21 11:12:50|4472.7|4472.1|4471.95|4471.35|4472.82|4472.22|4471.95|4471.35|153
1642763580000|2022-01-21 11:13:00|4471.7|4471.1|4471.45|4470.85|4471.7|4471.1|4471.2|4470.6|35
1642763590000|2022-01-21 11:13:10|4471.7|4471.1|4472.07|4471.47|4472.2|4471.6|4471.7|4471.1|15
1642763600000|2022-01-21 11:13:20|4472.2|4471.6|4471.45|4470.85|4472.2|4471.6|4471.45|4470.85|52
1642763610000|2022-01-21 11:13:30|4471.7|4471.1|4472.57|4471.97|4472.7|4472.1|4471.7|4471.1|27
1642763620000|2022-01-21 11:13:40|4472.7|4472.1|4472.45|4471.85|4473.07|4472.47|4472.32|4471.72|48
1642763630000|2022-01-21 11:13:50|4472.32|4471.72|4472.7|4472.1|4472.7|4472.1|4472.2|4471.6|37
1642763640000|2022-01-21 11:14:00|4472.45|4471.85|4471.2|4470.6|4472.45|4471.85|4471.07|4470.47|56
1642763650000|2022-01-21 11:14:10|4471.07|4470.47|4470.82|4470.22|4471.2|4470.6|4470.7|4470.1|45
1642763660000|2022-01-21 11:14:20|4470.7|4470.1|4471.07|4470.47|4471.2|4470.6|4470.32|4469.72|54
1642763670000|2022-01-21 11:14:30|4471.2|4470.6|4470.7|4470.1|4471.57|4470.97|4470.7|4470.1|28
1642763680000|2022-01-21 11:14:40|4470.57|4469.97|4470.7|4470.1|4470.82|4470.22|4470.32|4469.72|27
1642763690000|2022-01-21 11:14:50|4470.45|4469.85|4470.07|4469.47|4470.45|4469.85|4469.95|4469.35|54
1642763700000|2022-01-21 11:15:00|4469.95|4469.35|4469.7|4469.1|4470.57|4469.97|4469.45|4468.85|71
1642763710000|2022-01-21 11:15:10|4469.82|4469.22|4467.95|4467.35|4469.82|4469.22|4467.95|4467.35|271
1642763720000|2022-01-21 11:15:20|4467.82|4467.22|4467.45|4466.85|4468.45|4467.85|4467.45|4466.85|217
1642763730000|2022-01-21 11:15:30|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|4467.45|4466.85|125
1642763740000|2022-01-21 11:15:40|4468.2|4467.6|4467.57|4466.97|4468.2|4467.6|4467.57|4466.97|119
1642763750000|2022-01-21 11:15:50|4467.7|4467.1|4467.45|4466.85|4468.2|4467.6|4467.45|4466.85|266
1642763760000|2022-01-21 11:16:00|4467.57|4466.97|4467.7|4467.1|4468.2|4467.6|4467.45|4466.85|164
1642763770000|2022-01-21 11:16:10|4467.82|4467.22|4466.95|4466.35|4467.95|4467.35|4466.7|4466.1|297
1642763780000|2022-01-21 11:16:20|4467.2|4466.6|4466.95|4466.35|4467.32|4466.72|4466.95|4466.35|68
1642763790000|2022-01-21 11:16:30|4467.2|4466.6|4467.7|4467.1|4467.82|4467.22|4467.2|4466.6|83
1642763800000|2022-01-21 11:16:40|4467.57|4466.97|4468.82|4468.22|4468.82|4468.22|4467.57|4466.97|31
1642763810000|2022-01-21 11:16:50|4468.95|4468.35|4469.2|4468.6|4469.2|4468.6|4468.82|4468.22|45
1642763820000|2022-01-21 11:17:00|4469.07|4468.47|4469.2|4468.6|4469.82|4469.22|4469.07|4468.47|34
1642763830000|2022-01-21 11:17:10|4469.07|4468.47|4467.57|4466.97|4469.07|4468.47|4467.45|4466.85|82
1642763840000|2022-01-21 11:17:20|4467.45|4466.85|4467.57|4466.97|4467.7|4467.1|4467.45|4466.85|40
1642763850000|2022-01-21 11:17:30|4467.95|4467.35|4468.45|4467.85|4468.95|4468.35|4467.95|4467.35|171
1642763860000|2022-01-21 11:17:40|4467.95|4467.35|4467.7|4467.1|4467.95|4467.35|4467.57|4466.97|62
1642763870000|2022-01-21 11:17:50|4467.45|4466.85|4467.32|4466.72|4467.45|4466.85|4466.95|4466.35|87
1642763880000|2022-01-21 11:18:00|4467.45|4466.85|4467.2|4466.6|4467.45|4466.85|4467.07|4466.47|73
1642763890000|2022-01-21 11:18:10|4467.45|4466.85|4467.32|4466.72|4467.45|4466.85|4467.32|4466.72|31
1642763900000|2022-01-21 11:18:20|4467.57|4466.97|4467.45|4466.85|4467.7|4467.1|4467.32|4466.72|21
1642763910000|2022-01-21 11:18:30|4467.2|4466.6|4467.45|4466.85|4467.45|4466.85|4467.2|4466.6|96
1642763920000|2022-01-21 11:18:40|4467.32|4466.72|4465.2|4464.6|4467.45|4466.85|4464.82|4464.22|760
1642763930000|2022-01-21 11:18:50|4465.45|4464.85|4465.2|4464.6|4465.45|4464.85|4464.07|4463.47|350
1642763940000|2022-01-21 11:19:00|4465.7|4465.1|4462.95|4462.35|4465.7|4465.1|4462.7|4462.1|738
1642763950000|2022-01-21 11:19:10|4463.2|4462.6|4462.7|4462.1|4463.95|4463.35|4462.32|4461.72|227
1642763960000|2022-01-21 11:19:20|4462.95|4462.35|4462.7|4462.1|4463.2|4462.6|4462.45|4461.85|108
1642763970000|2022-01-21 11:19:30|4462.95|4462.35|4463.2|4462.6|4463.2|4462.6|4462.7|4462.1|149
1642763980000|2022-01-21 11:19:40|4463.07|4462.47|4463.95|4463.35|4463.95|4463.35|4463.07|4462.47|50
1642763990000|2022-01-21 11:19:50|4464.2|4463.6|4464.32|4463.72|4464.45|4463.85|4463.82|4463.22|108
1642764000000|2022-01-21 11:20:00|4464.45|4463.85|4464.57|4463.97|4464.95|4464.35|4464.2|4463.6|60
1642764010000|2022-01-21 11:20:10|4464.7|4464.1|4465.2|4464.6|4465.45|4464.85|4464.7|4464.1|92
1642764020000|2022-01-21 11:20:20|4465.32|4464.72|4464.7|4464.1|4465.45|4464.85|4464.7|4464.1|94
1642764030000|2022-01-21 11:20:30|4464.45|4463.85|4464.2|4463.6|4464.45|4463.85|4463.7|4463.1|105
1642764040000|2022-01-21 11:20:40|4464.45|4463.85|4463.7|4463.1|4464.45|4463.85|4463.45|4462.85|53
1642764050000|2022-01-21 11:20:50|4464.07|4463.47|4463.82|4463.22|4464.07|4463.47|4463.45|4462.85|38
1642764060000|2022-01-21 11:21:00|4463.7|4463.1|4464.32|4463.72|4464.57|4463.97|4463.7|4463.1|59
1642764070000|2022-01-21 11:21:10|4464.2|4463.6|4464.95|4464.35|4464.95|4464.35|4464.2|4463.6|34
1642764080000|2022-01-21 11:21:20|4464.82|4464.22|4465.45|4464.85|4465.57|4464.97|4464.7|4464.1|71
1642764090000|2022-01-21 11:21:30|4465.2|4464.6|4465.7|4465.1|4465.7|4465.1|4465.2|4464.6|57
1642764100000|2022-01-21 11:21:40|4465.95|4465.35|4465.82|4465.22|4466.07|4465.47|4465.45|4464.85|51
1642764110000|2022-01-21 11:21:50|4465.7|4465.1|4464.7|4464.1|4465.82|4465.22|4464.7|4464.1|43
1642764120000|2022-01-21 11:22:00|4464.45|4463.85|4465.32|4464.72|4465.45|4464.85|4464.45|4463.85|48
1642764130000|2022-01-21 11:22:10|4465.2|4464.6|4464.45|4463.85|4465.32|4464.72|4464.45|4463.85|58
1642764140000|2022-01-21 11:22:20|4464.7|4464.1|4464.7|4464.1|4464.7|4464.1|4464.7|4464.1|25
1642764150000|2022-01-21 11:22:30|4464.57|4463.97|4464.45|4463.85|4464.57|4463.97|4464.45|4463.85|36
1642764160000|2022-01-21 11:22:40|4464.7|4464.1|4464.45|4463.85|4464.7|4464.1|4464.45|4463.85|19
1642764170000|2022-01-21 11:22:50|4464.7|4464.1|4464.45|4463.85|4464.7|4464.1|4464.45|4463.85|54
1642764180000|2022-01-21 11:23:00|4464.32|4463.72|4464.2|4463.6|4464.45|4463.85|4464.2|4463.6|29
1642764190000|2022-01-21 11:23:10|4463.95|4463.35|4462.7|4462.1|4463.95|4463.35|4462.7|4462.1|94
1642764200000|2022-01-21 11:23:20|4462.57|4461.97|4462.95|4462.35|4462.95|4462.35|4462.45|4461.85|108
1642764210000|2022-01-21 11:23:30|4463.07|4462.47|4462.7|4462.1|4463.45|4462.85|4462.7|4462.1|26
1642764220000|2022-01-21 11:23:40|4462.95|4462.35|4462.95|4462.35|4463.2|4462.6|4462.95|4462.35|37
1642764230000|2022-01-21 11:23:50|4462.45|4461.85|4462.45|4461.85|4462.57|4461.97|4462.07|4461.47|197
1642764240000|2022-01-21 11:24:00|4462.57|4461.97|4462.95|4462.35|4463.07|4462.47|4462.57|4461.97|34
1642764250000|2022-01-21 11:24:10|4462.82|4462.22|4462.95|4462.35|4462.95|4462.35|4462.7|4462.1|17
1642764260000|2022-01-21 11:24:20|4462.7|4462.1|4460.2|4459.6|4462.7|4462.1|4460.2|4459.6|364
1642764270000|2022-01-21 11:24:30|4460.45|4459.85|4460.2|4459.6|4460.95|4460.35|4460.2|4459.6|241
1642764280000|2022-01-21 11:24:40|4460.32|4459.72|4460.45|4459.85|4460.45|4459.85|4459.95|4459.35|82
1642764290000|2022-01-21 11:24:50|4460.2|4459.6|4460.2|4459.6|4460.45|4459.85|4459.95|4459.35|194
1642764300000|2022-01-21 11:25:00|4459.95|4459.35|4460.2|4459.6|4460.2|4459.6|4459.2|4458.6|146
1642764310000|2022-01-21 11:25:10|4460.45|4459.85|4461.7|4461.1|4461.95|4461.35|4460.45|4459.85|107
1642764320000|2022-01-21 11:25:20|4461.45|4460.85|4461.95|4461.35|4461.95|4461.35|4461.45|4460.85|112
1642764330000|2022-01-21 11:25:30|4462.07|4461.47|4461.7|4461.1|4462.2|4461.6|4461.45|4460.85|45
1642764340000|2022-01-21 11:25:40|4461.82|4461.22|4462.2|4461.6|4462.45|4461.85|4461.7|4461.1|79
1642764350000|2022-01-21 11:25:50|4462.45|4461.85|4460.7|4460.1|4462.7|4462.1|4460.57|4459.97|101
1642764360000|2022-01-21 11:26:00|4460.45|4459.85|4461.2|4460.6|4461.45|4460.85|4460.45|4459.85|98
1642764370000|2022-01-21 11:26:10|4461.32|4460.72|4461.2|4460.6|4461.45|4460.85|4461.07|4460.47|28
1642764380000|2022-01-21 11:26:20|4461.07|4460.47|4461.2|4460.6|4461.2|4460.6|4460.7|4460.1|36
1642764390000|2022-01-21 11:26:30|4461.32|4460.72|4461.2|4460.6|4461.45|4460.85|4460.95|4460.35|25
1642764400000|2022-01-21 11:26:40|4461.32|4460.72|4461.45|4460.85|4462.2|4461.6|4460.95|4460.35|239
1642764410000|2022-01-21 11:26:50|4461.2|4460.6|4460.82|4460.22|4461.32|4460.72|4460.82|4460.22|43
1642764420000|2022-01-21 11:27:00|4460.7|4460.1|4459.95|4459.35|4460.7|4460.1|4459.95|4459.35|68
1642764430000|2022-01-21 11:27:10|4459.7|4459.1|4459.57|4458.97|4459.7|4459.1|4459.45|4458.85|45
1642764440000|2022-01-21 11:27:20|4459.45|4458.85|4459.7|4459.1|4459.95|4459.35|4459.45|4458.85|35
1642764450000|2022-01-21 11:27:30|4459.57|4458.97|4459.7|4459.1|4460.45|4459.85|4459.57|4458.97|95
1642764460000|2022-01-21 11:27:40|4459.95|4459.35|4460.2|4459.6|4460.2|4459.6|4459.57|4458.97|23
1642764470000|2022-01-21 11:27:50|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|4460.2|4459.6|31
1642764480000|2022-01-21 11:28:00|4460.32|4459.72|4460.95|4460.35|4461.2|4460.6|4460.32|4459.72|59
1642764490000|2022-01-21 11:28:10|4460.7|4460.1|4460.7|4460.1|4460.95|4460.35|4460.45|4459.85|21
1642764500000|2022-01-21 11:28:20|4460.95|4460.35|4461.45|4460.85|4461.45|4460.85|4460.7|4460.1|36
1642764510000|2022-01-21 11:28:30|4461.7|4461.1|4461.7|4461.1|4461.95|4461.35|4461.7|4461.1|35
1642764520000|2022-01-21 11:28:40|4461.95|4461.35|4461.95|4461.35|4461.95|4461.35|4461.57|4460.97|46
1642764530000|2022-01-21 11:28:50|4462.2|4461.6|4462.07|4461.47|4462.2|4461.6|4461.95|4461.35|33
1642764540000|2022-01-21 11:29:00|4461.95|4461.35|4461.45|4460.85|4462.07|4461.47|4461.45|4460.85|35
1642764550000|2022-01-21 11:29:10|4461.57|4460.97|4462.95|4462.35|4462.95|4462.35|4461.45|4460.85|77
1642764560000|2022-01-21 11:29:20|4463.2|4462.6|4463.45|4462.85|4463.45|4462.85|4462.95|4462.35|74
1642764570000|2022-01-21 11:29:30|4463.57|4462.97|4464.2|4463.6|4464.2|4463.6|4463.45|4462.85|91
1642764580000|2022-01-21 11:29:40|4463.95|4463.35|4463.95|4463.35|4464.2|4463.6|4463.45|4462.85|168
1642764590000|2022-01-21 11:29:50|4463.57|4462.97|4463.57|4462.97|4463.7|4463.1|4463.57|4462.97|46
1642764600000|2022-01-21 11:30:00|4463.45|4462.85|4462.95|4462.35|4463.7|4463.1|4462.95|4462.35|59
1642764610000|2022-01-21 11:30:10|4462.7|4462.1|4462.82|4462.22|4463.2|4462.6|4462.45|4461.85|119
1642764620000|2022-01-21 11:30:20|4462.7|4462.1|4462.45|4461.85|4462.7|4462.1|4462.45|4461.85|111
1642764630000|2022-01-21 11:30:30|4462.2|4461.6|4462.45|4461.85|4462.7|4462.1|4461.95|4461.35|51
1642764640000|2022-01-21 11:30:40|4462.2|4461.6|4460.95|4460.35|4462.2|4461.6|4460.95|4460.35|131
1642764650000|2022-01-21 11:30:50|4461.07|4460.47|4460.2|4459.6|4461.2|4460.6|4460.2|4459.6|111
1642764660000|2022-01-21 11:31:00|4460.32|4459.72|4460.7|4460.1|4461.57|4460.97|4460.2|4459.6|371
1642764670000|2022-01-21 11:31:10|4460.95|4460.35|4459.95|4459.35|4460.95|4460.35|4459.82|4459.22|46
1642764680000|2022-01-21 11:31:20|4459.45|4458.85|4459.2|4458.6|4459.45|4458.85|4459.2|4458.6|49
1642764690000|2022-01-21 11:31:30|4459.45|4458.85|4459.45|4458.85|4460.07|4459.47|4459.45|4458.85|47
1642764700000|2022-01-21 11:31:40|4459.57|4458.97|4460.95|4460.35|4460.95|4460.35|4459.45|4458.85|79
1642764710000|2022-01-21 11:31:50|4460.82|4460.22|4460.95|4460.35|4460.95|4460.35|4460.57|4459.97|71
1642764720000|2022-01-21 11:32:00|4461.07|4460.47|4461.45|4460.85|4461.45|4460.85|4460.45|4459.85|59
1642764730000|2022-01-21 11:32:10|4461.7|4461.1|4461.7|4461.1|4461.95|4461.35|4461.45|4460.85|62
1642764740000|2022-01-21 11:32:20|4461.95|4461.35|4461.45|4460.85|4461.95|4461.35|4461.45|4460.85|24
1642764750000|2022-01-21 11:32:30|4461.82|4461.22|4461.95|4461.35|4461.95|4461.35|4461.82|4461.22|65
1642764760000|2022-01-21 11:32:40|4461.7|4461.1|4460.45|4459.85|4461.7|4461.1|4460.45|4459.85|61
1642764770000|2022-01-21 11:32:50|4460.2|4459.6|4460.45|4459.85|4460.45|4459.85|4459.57|4458.97|218
1642764780000|2022-01-21 11:33:00|4460.7|4460.1|4459.95|4459.35|4460.7|4460.1|4459.57|4458.97|67
1642764790000|2022-01-21 11:33:10|4460.7|4460.1|4460.7|4460.1|4461.2|4460.6|4460.7|4460.1|44
1642764800000|2022-01-21 11:33:20|4460.45|4459.85|4461.2|4460.6|4461.2|4460.6|4460.45|4459.85|43
1642764810000|2022-01-21 11:33:30|4461.07|4460.47|4459.45|4458.85|4461.07|4460.47|4459.45|4458.85|253
1642764820000|2022-01-21 11:33:40|4459.95|4459.35|4460.2|4459.6|4460.45|4459.85|4459.95|4459.35|167
1642764830000|2022-01-21 11:33:50|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|4459.7|4459.1|43
1642764840000|2022-01-21 11:34:00|4459.57|4458.97|4460.2|4459.6|4460.2|4459.6|4459.2|4458.6|99
1642764850000|2022-01-21 11:34:10|4459.95|4459.35|4460.45|4459.85|4460.45|4459.85|4459.95|4459.35|44
1642764860000|2022-01-21 11:34:20|4460.7|4460.1|4460.7|4460.1|4460.95|4460.35|4460.45|4459.85|92
1642764870000|2022-01-21 11:34:30|4460.95|4460.35|4460.45|4459.85|4460.95|4460.35|4460.45|4459.85|28
1642764880000|2022-01-21 11:34:40|4460.32|4459.72|4460.45|4459.85|4460.7|4460.1|4460.32|4459.72|42
1642764890000|2022-01-21 11:34:50|4460.07|4459.47|4460.45|4459.85|4460.7|4460.1|4460.07|4459.47|54
1642764900000|2022-01-21 11:35:00|4460.32|4459.72|4460.45|4459.85|4460.57|4459.97|4460.32|4459.72|12
1642764910000|2022-01-21 11:35:10|4460.7|4460.1|4461.32|4460.72|4461.45|4460.85|4460.7|4460.1|57
1642764920000|2022-01-21 11:35:20|4461.45|4460.85|4461.45|4460.85|4461.95|4461.35|4461.45|4460.85|64
1642764930000|2022-01-21 11:35:30|4461.7|4461.1|4461.95|4461.35|4462.45|4461.85|4461.7|4461.1|47
1642764940000|2022-01-21 11:35:40|4462.2|4461.6|4462.2|4461.6|4462.45|4461.85|4462.07|4461.47|31
1642764950000|2022-01-21 11:35:50|4462.32|4461.72|4462.45|4461.85|4462.45|4461.85|4462.2|4461.6|36
1642764960000|2022-01-21 11:36:00|4462.7|4462.1|4463.7|4463.1|4463.7|4463.1|4462.7|4462.1|134
1642764970000|2022-01-21 11:36:10|4463.45|4462.85|4463.7|4463.1|4463.7|4463.1|4463.45|4462.85|28
1642764980000|2022-01-21 11:36:20|4463.57|4462.97|4464.45|4463.85|4464.82|4464.22|4463.45|4462.85|184
1642764990000|2022-01-21 11:36:30|4464.95|4464.35|4464.57|4463.97|4464.95|4464.35|4464.57|4463.97|153
1642765000000|2022-01-21 11:36:40|4464.45|4463.85|4465.45|4464.85|4465.45|4464.85|4464.2|4463.6|247
1642765010000|2022-01-21 11:36:50|4465.2|4464.6|4466.2|4465.6|4466.32|4465.72|4465.07|4464.47|224
1642765020000|2022-01-21 11:37:00|4466.07|4465.47|4466.7|4466.1|4466.95|4466.35|4466.07|4465.47|181
1642765030000|2022-01-21 11:37:10|4466.45|4465.85|4467.45|4466.85|4467.7|4467.1|4466.45|4465.85|337
1642765040000|2022-01-21 11:37:20|4467.2|4466.6|4466.57|4465.97|4467.45|4466.85|4466.2|4465.6|201
1642765050000|2022-01-21 11:37:30|4466.45|4465.85|4466.7|4466.1|4466.95|4466.35|4466.32|4465.72|89
1642765060000|2022-01-21 11:37:40|4466.95|4466.35|4465.7|4465.1|4466.95|4466.35|4465.45|4464.85|103
1642765070000|2022-01-21 11:37:50|4465.57|4464.97|4465.95|4465.35|4466.45|4465.85|4465.45|4464.85|80
1642765080000|2022-01-21 11:38:00|4466.45|4465.85|4466.7|4466.1|4467.2|4466.6|4466.45|4465.85|121
1642765090000|2022-01-21 11:38:10|4467.2|4466.6|4466.7|4466.1|4467.2|4466.6|4466.7|4466.1|83
1642765100000|2022-01-21 11:38:20|4466.45|4465.85|4467.45|4466.85|4467.45|4466.85|4466.45|4465.85|96
1642765110000|2022-01-21 11:38:30|4467.7|4467.1|4468.95|4468.35|4469.32|4468.72|4467.7|4467.1|263
1642765120000|2022-01-21 11:38:40|4469.2|4468.6|4468.95|4468.35|4469.2|4468.6|4468.2|4467.6|223
1642765130000|2022-01-21 11:38:50|4468.82|4468.22|4468.7|4468.1|4468.95|4468.35|4468.45|4467.85|144
1642765140000|2022-01-21 11:39:00|4468.82|4468.22|4467.95|4467.35|4468.82|4468.22|4467.95|4467.35|127
1642765150000|2022-01-21 11:39:10|4468.45|4467.85|4467.95|4467.35|4468.57|4467.97|4467.95|4467.35|80
1642765160000|2022-01-21 11:39:20|4468.32|4467.72|4467.45|4466.85|4468.45|4467.85|4467.45|4466.85|117
1642765170000|2022-01-21 11:39:30|4467.2|4466.6|4468.2|4467.6|4468.95|4468.35|4467.2|4466.6|162
1642765180000|2022-01-21 11:39:40|4468.32|4467.72|4468.2|4467.6|4468.45|4467.85|4468.2|4467.6|20
1642765190000|2022-01-21 11:39:50|4467.95|4467.35|4468.32|4467.72|4468.32|4467.72|4467.95|4467.35|124
1642765200000|2022-01-21 11:40:00|4468.2|4467.6|4468.2|4467.6|4468.32|4467.72|4467.95|4467.35|43
1642765210000|2022-01-21 11:40:10|4467.95|4467.35|4467.7|4467.1|4467.95|4467.35|4467.45|4466.85|99
1642765220000|2022-01-21 11:40:20|4466.7|4466.1|4467.2|4466.6|4467.2|4466.6|4466.7|4466.1|105
1642765230000|2022-01-21 11:40:30|4466.95|4466.35|4466.7|4466.1|4466.95|4466.35|4466.45|4465.85|26
1642765240000|2022-01-21 11:40:40|4466.57|4465.97|4466.32|4465.72|4466.95|4466.35|4466.2|4465.6|57
1642765250000|2022-01-21 11:40:50|4466.45|4465.85|4467.7|4467.1|4467.7|4467.1|4466.45|4465.85|90
1642765260000|2022-01-21 11:41:00|4467.57|4466.97|4466.57|4465.97|4467.57|4466.97|4466.45|4465.85|95
1642765270000|2022-01-21 11:41:10|4466.45|4465.85|4465.95|4465.35|4466.7|4466.1|4465.95|4465.35|40
1642765280000|2022-01-21 11:41:20|4466.07|4465.47|4466.45|4465.85|4466.45|4465.85|4465.45|4464.85|61
1642765290000|2022-01-21 11:41:30|4466.32|4465.72|4465.82|4465.22|4466.45|4465.85|4465.7|4465.1|58
1642765300000|2022-01-21 11:41:40|4465.7|4465.1|4464.95|4464.35|4465.95|4465.35|4464.95|4464.35|121
1642765310000|2022-01-21 11:41:50|4465.07|4464.47|4465.2|4464.6|4465.2|4464.6|4464.45|4463.85|79
1642765320000|2022-01-21 11:42:00|4464.95|4464.35|4464.95|4464.35|4465.45|4464.85|4464.95|4464.35|29
1642765330000|2022-01-21 11:42:10|4464.7|4464.1|4464.45|4463.85|4464.7|4464.1|4463.95|4463.35|145
1642765340000|2022-01-21 11:42:20|4464.7|4464.1|4464.2|4463.6|4464.7|4464.1|4464.2|4463.6|31
1642765350000|2022-01-21 11:42:30|4464.32|4463.72|4463.95|4463.35|4464.45|4463.85|4463.95|4463.35|72
1642765360000|2022-01-21 11:42:40|4463.7|4463.1|4463.7|4463.1|4463.95|4463.35|4463.7|4463.1|76
1642765370000|2022-01-21 11:42:50|4463.95|4463.35|4464.2|4463.6|4464.45|4463.85|4463.95|4463.35|35
1642765380000|2022-01-21 11:43:00|4464.45|4463.85|4464.07|4463.47|4464.45|4463.85|4463.95|4463.35|34
1642765390000|2022-01-21 11:43:10|4463.95|4463.35|4464.57|4463.97|4464.57|4463.97|4463.7|4463.1|43
1642765400000|2022-01-21 11:43:20|4464.7|4464.1|4465.2|4464.6|4465.2|4464.6|4464.7|4464.1|37
1642765410000|2022-01-21 11:43:30|4465.07|4464.47|4464.7|4464.1|4465.07|4464.47|4464.45|4463.85|72
1642765420000|2022-01-21 11:43:40|4464.2|4463.6|4463.7|4463.1|4464.2|4463.6|4463.7|4463.1|46
1642765430000|2022-01-21 11:43:50|4463.57|4462.97|4463.07|4462.47|4463.57|4462.97|4462.95|4462.35|75
1642765440000|2022-01-21 11:44:00|4463.2|4462.6|4463.82|4463.22|4463.82|4463.22|4463.2|4462.6|41
1642765450000|2022-01-21 11:44:10|4463.95|4463.35|4464.82|4464.22|4464.95|4464.35|4463.95|4463.35|24
1642765460000|2022-01-21 11:44:20|4464.95|4464.35|4465.2|4464.6|4465.2|4464.6|4464.82|4464.22|9
1642765470000|2022-01-21 11:44:30|4465.45|4464.85|4465.45|4464.85|4465.45|4464.85|4465.45|4464.85|30
1642765480000|2022-01-21 11:44:40|4465.7|4465.1|4465.45|4464.85|4465.7|4465.1|4465.45|4464.85|24
1642765490000|2022-01-21 11:44:50|4465.32|4464.72|4465.45|4464.85|4465.57|4464.97|4465.32|4464.72|11
1642765500000|2022-01-21 11:45:00|4465.2|4464.6|4464.95|4464.35|4465.45|4464.85|4464.95|4464.35|22
1642765510000|2022-01-21 11:45:10|4465.07|4464.47|4465.2|4464.6|4465.32|4464.72|4465.07|4464.47|6
1642765520000|2022-01-21 11:45:20|4464.32|4463.72|4464.7|4464.1|4464.7|4464.1|4464.32|4463.72|27
1642765530000|2022-01-21 11:45:30|4465.07|4464.47|4465.2|4464.6|4465.45|4464.85|4464.82|4464.22|48
1642765540000|2022-01-21 11:45:40|4465.32|4464.72|4465.45|4464.85|4465.45|4464.85|4465.32|4464.72|8
1642765550000|2022-01-21 11:45:50|4465.32|4464.72|4465.45|4464.85|4465.45|4464.85|4465.32|4464.72|5
1642765560000|2022-01-21 11:46:00|4465.7|4465.1|4464.45|4463.85|4465.7|4465.1|4464.45|4463.85|136
1642765570000|2022-01-21 11:46:10|4464.2|4463.6|4462.95|4462.35|4464.2|4463.6|4462.95|4462.35|205
1642765580000|2022-01-21 11:46:20|4463.2|4462.6|4464.07|4463.47|4464.07|4463.47|4463.2|4462.6|49
1642765590000|2022-01-21 11:46:30|4463.95|4463.35|4463.2|4462.6|4463.95|4463.35|4462.7|4462.1|76
1642765600000|2022-01-21 11:46:40|4462.95|4462.35|4462.45|4461.85|4463.2|4462.6|4462.45|4461.85|47
1642765610000|2022-01-21 11:46:50|4462.57|4461.97|4462.2|4461.6|4462.7|4462.1|4461.45|4460.85|196
1642765620000|2022-01-21 11:47:00|4462.45|4461.85|4462.07|4461.47|4462.45|4461.85|4462.07|4461.47|52
1642765630000|2022-01-21 11:47:10|4462.2|4461.6|4463.7|4463.1|4463.7|4463.1|4462.2|4461.6|73
1642765640000|2022-01-21 11:47:20|4463.45|4462.85|4463.95|4463.35|4464.2|4463.6|4463.45|4462.85|26
1642765650000|2022-01-21 11:47:30|4464.2|4463.6|4463.82|4463.22|4464.2|4463.6|4463.7|4463.1|51
1642765660000|2022-01-21 11:47:40|4463.7|4463.1|4463.82|4463.22|4463.95|4463.35|4463.57|4462.97|11
1642765670000|2022-01-21 11:47:50|4463.7|4463.1|4463.32|4462.72|4463.95|4463.35|4463.2|4462.6|21
1642765680000|2022-01-21 11:48:00|4462.95|4462.35|4463.32|4462.72|4463.45|4462.85|4462.7|4462.1|47
1642765690000|2022-01-21 11:48:10|4463.2|4462.6|4461.7|4461.1|4463.2|4462.6|4461.7|4461.1|37
1642765700000|2022-01-21 11:48:20|4461.45|4460.85|4460.7|4460.1|4461.45|4460.85|4460.45|4459.85|167
1642765710000|2022-01-21 11:48:30|4460.57|4459.97|4460.7|4460.1|4460.95|4460.35|4460.2|4459.6|92
1642765720000|2022-01-21 11:48:40|4460.45|4459.85|4460.45|4459.85|4461.2|4460.6|4459.95|4459.35|276
1642765730000|2022-01-21 11:48:50|4460.2|4459.6|4460.7|4460.1|4460.7|4460.1|4459.45|4458.85|257
1642765740000|2022-01-21 11:49:00|4460.95|4460.35|4460.95|4460.35|4461.2|4460.6|4460.7|4460.1|124
1642765750000|2022-01-21 11:49:10|4461.07|4460.47|4460.95|4460.35|4461.2|4460.6|4460.7|4460.1|16
1642765760000|2022-01-21 11:49:20|4460.7|4460.1|4460.2|4459.6|4460.95|4460.35|4460.2|4459.6|95
1642765770000|2022-01-21 11:49:30|4459.95|4459.35|4461.95|4461.35|4462.07|4461.47|4459.7|4459.1|342
1642765780000|2022-01-21 11:49:40|4462.2|4461.6|4461.95|4461.35|4462.45|4461.85|4461.95|4461.35|130
1642765790000|2022-01-21 11:49:50|4461.7|4461.1|4461.95|4461.35|4462.2|4461.6|4460.95|4460.35|165
1642765800000|2022-01-21 11:50:00|4461.82|4461.22|4462.32|4461.72|4462.57|4461.97|4461.7|4461.1|85
1642765810000|2022-01-21 11:50:10|4462.45|4461.85|4462.45|4461.85|4463.07|4462.47|4462.32|4461.72|104
1642765820000|2022-01-21 11:50:20|4462.57|4461.97|4462.7|4462.1|4462.82|4462.22|4462.2|4461.6|24
1642765830000|2022-01-21 11:50:30|4462.57|4461.97|4461.7|4461.1|4462.57|4461.97|4461.45|4460.85|49
1642765840000|2022-01-21 11:50:40|4461.82|4461.22|4461.7|4461.1|4462.07|4461.47|4461.45|4460.85|16
1642765850000|2022-01-21 11:50:50|4461.82|4461.22|4462.2|4461.6|4462.2|4461.6|4461.45|4460.85|36
1642765860000|2022-01-21 11:51:00|4461.95|4461.35|4461.82|4461.22|4462.32|4461.72|4461.57|4460.97|53
1642765870000|2022-01-21 11:51:10|4461.95|4461.35|4462.45|4461.85|4462.45|4461.85|4461.95|4461.35|25
1642765880000|2022-01-21 11:51:20|4462.7|4462.1|4462.95|4462.35|4463.45|4462.85|4462.7|4462.1|51
1642765890000|2022-01-21 11:51:30|4462.82|4462.22|4462.95|4462.35|4463.32|4462.72|4462.57|4461.97|23
1642765900000|2022-01-21 11:51:40|4462.7|4462.1|4462.95|4462.35|4462.95|4462.35|4462.57|4461.97|33
1642765910000|2022-01-21 11:51:50|4463.45|4462.85|4463.2|4462.6|4463.57|4462.97|4463.07|4462.47|13
1642765920000|2022-01-21 11:52:00|4463.32|4462.72|4463.07|4462.47|4463.57|4462.97|4462.45|4461.85|47
1642765930000|2022-01-21 11:52:10|4462.95|4462.35|4461.95|4461.35|4462.95|4462.35|4461.82|4461.22|287
1642765940000|2022-01-21 11:52:20|4461.82|4461.22|4461.45|4460.85|4461.82|4461.22|4461.32|4460.72|75
1642765950000|2022-01-21 11:52:30|4461.07|4460.47|4460.95|4460.35|4461.95|4461.35|4460.95|4460.35|62
1642765960000|2022-01-21 11:52:40|4461.07|4460.47|4461.45|4460.85|4461.45|4460.85|4461.07|4460.47|29
1642765970000|2022-01-21 11:52:50|4461.82|4461.22|4461.2|4460.6|4461.82|4461.22|4460.95|4460.35|68
1642765980000|2022-01-21 11:53:00|4461.57|4460.97|4460.7|4460.1|4461.57|4460.97|4460.7|4460.1|66
1642765990000|2022-01-21 11:53:10|4460.45|4459.85|4461.2|4460.6|4461.2|4460.6|4459.95|4459.35|69
1642766000000|2022-01-21 11:53:20|4461.45|4460.85|4460.7|4460.1|4461.45|4460.85|4460.7|4460.1|33
1642766010000|2022-01-21 11:53:30|4460.45|4459.85|4461.2|4460.6|4461.2|4460.6|4460.45|4459.85|43
1642766020000|2022-01-21 11:53:40|4461.32|4460.72|4461.7|4461.1|4461.95|4461.35|4461.2|4460.6|17
1642766030000|2022-01-21 11:53:50|4461.32|4460.72|4460.95|4460.35|4461.32|4460.72|4460.95|4460.35|11
1642766040000|2022-01-21 11:54:00|4460.7|4460.1|4461.2|4460.6|4461.45|4460.85|4460.7|4460.1|45
1642766050000|2022-01-21 11:54:10|4461.07|4460.47|4461.32|4460.72|4461.32|4460.72|4460.95|4460.35|19
1642766060000|2022-01-21 11:54:20|4461.2|4460.6|4460.95|4460.35|4461.45|4460.85|4460.95|4460.35|8
1642766070000|2022-01-21 11:54:30|4461.07|4460.47|4462.45|4461.85|4462.45|4461.85|4460.95|4460.35|59
1642766080000|2022-01-21 11:54:40|4462.82|4462.22|4462.45|4461.85|4462.82|4462.22|4461.95|4461.35|78
1642766090000|2022-01-21 11:54:50|4462.7|4462.1|4462.95|4462.35|4463.2|4462.6|4462.7|4462.1|40
1642766100000|2022-01-21 11:55:00|4462.7|4462.1|4463.32|4462.72|4463.7|4463.1|4462.32|4461.72|80
1642766110000|2022-01-21 11:55:10|4463.45|4462.85|4463.32|4462.72|4463.45|4462.85|4463.2|4462.6|27
1642766120000|2022-01-21 11:55:20|4463.45|4462.85|4463.95|4463.35|4464.2|4463.6|4463.32|4462.72|67
1642766130000|2022-01-21 11:55:30|4464.2|4463.6|4465.95|4465.35|4465.95|4465.35|4464.2|4463.6|341
1642766140000|2022-01-21 11:55:40|4465.82|4465.22|4465.95|4465.35|4465.95|4465.35|4465.45|4464.85|43
1642766150000|2022-01-21 11:55:50|4466.2|4465.6|4466.7|4466.1|4467.45|4466.85|4466.2|4465.6|221
1642766160000|2022-01-21 11:56:00|4466.95|4466.35|4466.57|4465.97|4467.7|4467.1|4466.57|4465.97|207
1642766170000|2022-01-21 11:56:10|4466.45|4465.85|4464.32|4463.72|4466.57|4465.97|4464.2|4463.6|183
1642766180000|2022-01-21 11:56:20|4464.2|4463.6|4464.07|4463.47|4464.7|4464.1|4464.07|4463.47|81
1642766190000|2022-01-21 11:56:30|4464.2|4463.6|4464.45|4463.85|4465.07|4464.47|4464.2|4463.6|20
1642766200000|2022-01-21 11:56:40|4464.7|4464.1|4465.07|4464.47|4465.7|4465.1|4464.32|4463.72|54
1642766210000|2022-01-21 11:56:50|4464.95|4464.35|4465.32|4464.72|4465.45|4464.85|4464.7|4464.1|29
1642766220000|2022-01-21 11:57:00|4465.45|4464.85|4464.7|4464.1|4465.45|4464.85|4464.7|4464.1|19
1642766230000|2022-01-21 11:57:10|4464.95|4464.35|4465.2|4464.6|4465.2|4464.6|4464.7|4464.1|13
1642766240000|2022-01-21 11:57:20|4465.45|4464.85|4466.57|4465.97|4466.57|4465.97|4464.7|4464.1|138
1642766250000|2022-01-21 11:57:30|4466.45|4465.85|4467.07|4466.47|4467.07|4466.47|4466.2|4465.6|42
1642766260000|2022-01-21 11:57:40|4466.95|4466.35|4466.45|4465.85|4467.7|4467.1|4466.45|4465.85|161
1642766270000|2022-01-21 11:57:50|4466.82|4466.22|4467.2|4466.6|4467.32|4466.72|4466.82|4466.22|73
1642766280000|2022-01-21 11:58:00|4467.45|4466.85|4467.82|4467.22|4468.2|4467.6|4467.32|4466.72|150
1642766290000|2022-01-21 11:58:10|4467.7|4467.1|4468.2|4467.6|4468.2|4467.6|4467.7|4467.1|90
1642766300000|2022-01-21 11:58:20|4468.07|4467.47|4468.95|4468.35|4469.2|4468.6|4468.07|4467.47|91
1642766310000|2022-01-21 11:58:30|4468.7|4468.1|4468.95|4468.35|4469.45|4468.85|4468.7|4468.1|199
1642766320000|2022-01-21 11:58:40|4468.82|4468.22|4468.95|4468.35|4469.95|4469.35|4468.82|4468.22|532
1642766330000|2022-01-21 11:58:50|4469.2|4468.6|4469.2|4468.6|4469.7|4469.1|4469.2|4468.6|90
1642766340000|2022-01-21 11:59:00|4468.95|4468.35|4467.82|4467.22|4468.95|4468.35|4467.2|4466.6|148
1642766350000|2022-01-21 11:59:10|4467.95|4467.35|4466.45|4465.85|4467.95|4467.35|4466.32|4465.72|64
1642766360000|2022-01-21 11:59:20|4466.57|4465.97|4468.2|4467.6|4468.2|4467.6|4466.45|4465.85|142
1642766370000|2022-01-21 11:59:30|4467.7|4467.1|4468.7|4468.1|4468.7|4468.1|4467.45|4466.85|128
1642766380000|2022-01-21 11:59:40|4468.45|4467.85|4468.95|4468.35|4468.95|4468.35|4468.2|4467.6|135
1642766390000|2022-01-21 11:59:50|4468.82|4468.22|4468.7|4468.1|4468.95|4468.35|4468.2|4467.6|160
1642766400000|2022-01-21 12:00:00|4468.45|4467.85|4468.7|4468.1|4468.95|4468.35|4467.7|4467.1|209
1642766410000|2022-01-21 12:00:10|4468.57|4467.97|4468.57|4467.97|4469.2|4468.6|4468.2|4467.6|180
1642766420000|2022-01-21 12:00:20|4468.45|4467.85|4466.95|4466.35|4468.57|4467.97|4466.95|4466.35|94
1642766430000|2022-01-21 12:00:30|4466.82|4466.22|4466.95|4466.35|4467.2|4466.6|4466.7|4466.1|94
1642766440000|2022-01-21 12:00:40|4466.7|4466.1|4466.45|4465.85|4466.7|4466.1|4465.95|4465.35|108
1642766450000|2022-01-21 12:00:50|4466.95|4466.35|4466.57|4465.97|4466.95|4466.35|4466.45|4465.85|46
1642766460000|2022-01-21 12:01:00|4466.7|4466.1|4466.57|4465.97|4467.7|4467.1|4466.57|4465.97|99
1642766470000|2022-01-21 12:01:10|4466.45|4465.85|4467.32|4466.72|4467.32|4466.72|4466.45|4465.85|25
1642766480000|2022-01-21 12:01:20|4467.2|4466.6|4467.7|4467.1|4467.95|4467.35|4467.2|4466.6|35
1642766490000|2022-01-21 12:01:30|4467.82|4467.22|4467.57|4466.97|4467.82|4467.22|4467.2|4466.6|34
1642766500000|2022-01-21 12:01:40|4467.45|4466.85|4467.82|4467.22|4467.95|4467.35|4467.45|4466.85|42
1642766510000|2022-01-21 12:01:50|4467.7|4467.1|4466.2|4465.6|4467.82|4467.22|4466.2|4465.6|77
1642766520000|2022-01-21 12:02:00|4465.95|4465.35|4465.45|4464.85|4465.95|4465.35|4464.57|4463.97|175
1642766530000|2022-01-21 12:02:10|4465.2|4464.6|4466.2|4465.6|4466.2|4465.6|4464.45|4463.85|142
1642766540000|2022-01-21 12:02:20|4466.45|4465.85|4466.95|4466.35|4466.95|4466.35|4465.95|4465.35|65
1642766550000|2022-01-21 12:02:30|4467.2|4466.6|4467.2|4466.6|4467.57|4466.97|4467.07|4466.47|84
1642766560000|2022-01-21 12:02:40|4467.32|4466.72|4466.2|4465.6|4467.32|4466.72|4466.2|4465.6|115
1642766570000|2022-01-21 12:02:50|4466.45|4465.85|4465.2|4464.6|4466.45|4465.85|4464.7|4464.1|182
1642766580000|2022-01-21 12:03:00|4464.82|4464.22|4464.45|4463.85|4464.95|4464.35|4464.45|4463.85|42
1642766590000|2022-01-21 12:03:10|4464.32|4463.72|4464.57|4463.97|4464.82|4464.22|4463.57|4462.97|127
1642766600000|2022-01-21 12:03:20|4464.45|4463.85|4463.95|4463.35|4464.57|4463.97|4463.95|4463.35|44
1642766610000|2022-01-21 12:03:30|4463.82|4463.22|4463.57|4462.97|4464.07|4463.47|4463.45|4462.85|48
1642766620000|2022-01-21 12:03:40|4463.7|4463.1|4462.82|4462.22|4463.7|4463.1|4462.2|4461.6|267
1642766630000|2022-01-21 12:03:50|4462.7|4462.1|4461.95|4461.35|4462.7|4462.1|4461.95|4461.35|100
1642766640000|2022-01-21 12:04:00|4462.2|4461.6|4461.45|4460.85|4462.82|4462.22|4461.45|4460.85|231
1642766650000|2022-01-21 12:04:10|4461.57|4460.97|4462.07|4461.47|4462.45|4461.85|4461.07|4460.47|89
1642766660000|2022-01-21 12:04:20|4461.95|4461.35|4461.7|4461.1|4462.32|4461.72|4461.7|4461.1|61
1642766670000|2022-01-21 12:04:30|4461.95|4461.35|4462.45|4461.85|4462.45|4461.85|4461.7|4461.1|81
1642766680000|2022-01-21 12:04:40|4462.2|4461.6|4462.45|4461.85|4462.45|4461.85|4461.95|4461.35|52
1642766690000|2022-01-21 12:04:50|4462.2|4461.6|4461.45|4460.85|4462.2|4461.6|4461.45|4460.85|69
1642766700000|2022-01-21 12:05:00|4461.57|4460.97|4462.2|4461.6|4462.2|4461.6|4461.45|4460.85|25
1642766710000|2022-01-21 12:05:10|4461.95|4461.35|4461.7|4461.1|4462.07|4461.47|4461.45|4460.85|32
1642766720000|2022-01-21 12:05:20|4461.82|4461.22|4461.45|4460.85|4462.07|4461.47|4461.45|4460.85|39
1642766730000|2022-01-21 12:05:30|4461.2|4460.6|4462.2|4461.6|4462.2|4461.6|4461.2|4460.6|51
1642766740000|2022-01-21 12:05:40|4461.95|4461.35|4462.95|4462.35|4462.95|4462.35|4461.95|4461.35|36
1642766750000|2022-01-21 12:05:50|4462.7|4462.1|4462.45|4461.85|4462.7|4462.1|4462.2|4461.6|29
1642766760000|2022-01-21 12:06:00|4462.32|4461.72|4460.95|4460.35|4462.45|4461.85|4460.95|4460.35|57
1642766770000|2022-01-21 12:06:10|4461.2|4460.6|4460.2|4459.6|4461.2|4460.6|4459.45|4458.85|517
1642766780000|2022-01-21 12:06:20|4459.95|4459.35|4458.95|4458.35|4459.95|4459.35|4457.95|4457.35|567
1642766790000|2022-01-21 12:06:30|4459.07|4458.47|4459.32|4458.72|4459.32|4458.72|4458.45|4457.85|93
1642766800000|2022-01-21 12:06:40|4458.57|4457.97|4458.45|4457.85|4458.7|4458.1|4457.95|4457.35|322
1642766810000|2022-01-21 12:06:50|4458.57|4457.97|4457.7|4457.1|4458.7|4458.1|4457.7|4457.1|99
1642766820000|2022-01-21 12:07:00|4457.95|4457.35|4456.7|4456.1|4457.95|4457.35|4456.7|4456.1|319
1642766830000|2022-01-21 12:07:10|4456.45|4455.85|4456.45|4455.85|4456.95|4456.35|4456.45|4455.85|186
1642766840000|2022-01-21 12:07:20|4455.95|4455.35|4456.45|4455.85|4456.7|4456.1|4455.2|4454.6|563
1642766850000|2022-01-21 12:07:30|4456.2|4455.6|4455.45|4454.85|4457.2|4456.6|4455.45|4454.85|902
1642766860000|2022-01-21 12:07:40|4455.7|4455.1|4456.45|4455.85|4456.7|4456.1|4455.7|4455.1|223
1642766870000|2022-01-21 12:07:50|4456.7|4456.1|4456.45|4455.85|4457.45|4456.85|4456.45|4455.85|382
1642766880000|2022-01-21 12:08:00|4456.7|4456.1|4456.57|4455.97|4456.95|4456.35|4456.2|4455.6|271
1642766890000|2022-01-21 12:08:10|4456.7|4456.1|4456.7|4456.1|4456.7|4456.1|4456.45|4455.85|121
1642766900000|2022-01-21 12:08:20|4456.95|4456.35|4456.95|4456.35|4457.7|4457.1|4456.2|4455.6|365
1642766910000|2022-01-21 12:08:30|4457.07|4456.47|4456.2|4455.6|4457.2|4456.6|4455.95|4455.35|232
1642766920000|2022-01-21 12:08:40|4456.07|4455.47|4456.57|4455.97|4456.7|4456.1|4456.07|4455.47|56
1642766930000|2022-01-21 12:08:50|4456.45|4455.85|4456.45|4455.85|4456.45|4455.85|4456.07|4455.47|123
1642766940000|2022-01-21 12:09:00|4456.7|4456.1|4455.2|4454.6|4456.7|4456.1|4455.2|4454.6|160
1642766950000|2022-01-21 12:09:10|4454.95|4454.35|4456.7|4456.1|4456.7|4456.1|4454.95|4454.35|201
1642766960000|2022-01-21 12:09:20|4456.95|4456.35|4457.2|4456.6|4457.45|4456.85|4456.95|4456.35|148
1642766970000|2022-01-21 12:09:30|4457.32|4456.72|4457.82|4457.22|4457.95|4457.35|4457.2|4456.6|94
1642766980000|2022-01-21 12:09:40|4457.7|4457.1|4457.57|4456.97|4457.95|4457.35|4457.45|4456.85|59
1642766990000|2022-01-21 12:09:50|4457.45|4456.85|4456.82|4456.22|4457.57|4456.97|4456.82|4456.22|43
1642767000000|2022-01-21 12:10:00|4456.7|4456.1|4457.2|4456.6|4457.45|4456.85|4456.7|4456.1|40
1642767010000|2022-01-21 12:10:10|4456.95|4456.35|4456.2|4455.6|4457.45|4456.85|4456.2|4455.6|123
1642767020000|2022-01-21 12:10:20|4456.45|4455.85|4456.45|4455.85|4456.45|4455.85|4456.2|4455.6|68
1642767030000|2022-01-21 12:10:30|4456.2|4455.6|4455.32|4454.72|4456.2|4455.6|4455.2|4454.6|108
1642767040000|2022-01-21 12:10:40|4455.45|4454.85|4453.7|4453.1|4455.7|4455.1|4453.2|4452.6|799
1642767050000|2022-01-21 12:10:50|4453.45|4452.85|4453.7|4453.1|4453.95|4453.35|4453.45|4452.85|86
1642767060000|2022-01-21 12:11:00|4453.82|4453.22|4453.7|4453.1|4453.95|4453.35|4453.7|4453.1|126
1642767070000|2022-01-21 12:11:10|4453.95|4453.35|4452.95|4452.35|4453.95|4453.35|4452.95|4452.35|192
1642767080000|2022-01-21 12:11:20|4453.7|4453.1|4454.7|4454.1|4455.2|4454.6|4453.7|4453.1|465
1642767090000|2022-01-21 12:11:30|4454.2|4453.6|4454.2|4453.6|4454.32|4453.72|4453.2|4452.6|337
1642767100000|2022-01-21 12:11:40|4454.45|4453.85|4455.2|4454.6|4455.2|4454.6|4454.45|4453.85|137
1642767110000|2022-01-21 12:11:50|4455.45|4454.85|4455.7|4455.1|4455.7|4455.1|4454.2|4453.6|189
1642767120000|2022-01-21 12:12:00|4455.57|4454.97|4454.45|4453.85|4455.7|4455.1|4454.45|4453.85|334
1642767130000|2022-01-21 12:12:10|4454.7|4454.1|4455.2|4454.6|4455.45|4454.85|4454.57|4453.97|279
1642767140000|2022-01-21 12:12:20|4455.45|4454.85|4455.95|4455.35|4456.2|4455.6|4455.2|4454.6|69
1642767150000|2022-01-21 12:12:30|4455.7|4455.1|4455.2|4454.6|4455.95|4455.35|4455.2|4454.6|51
1642767160000|2022-01-21 12:12:40|4454.95|4454.35|4453.45|4452.85|4455.07|4454.47|4453.45|4452.85|101
1642767170000|2022-01-21 12:12:50|4453.32|4452.72|4452.95|4452.35|4453.32|4452.72|4452.45|4451.85|286
1642767180000|2022-01-21 12:13:00|4453.2|4452.6|4454.7|4454.1|4454.95|4454.35|4453.07|4452.47|233
1642767190000|2022-01-21 12:13:10|4454.45|4453.85|4454.45|4453.85|4454.57|4453.97|4454.2|4453.6|68
1642767200000|2022-01-21 12:13:20|4454.2|4453.6|4454.7|4454.1|4454.7|4454.1|4454.07|4453.47|81
1642767210000|2022-01-21 12:13:30|4454.45|4453.85|4456.07|4455.47|4456.2|4455.6|4454.45|4453.85|170
1642767220000|2022-01-21 12:13:40|4455.95|4455.35|4455.2|4454.6|4456.2|4455.6|4455.2|4454.6|48
1642767230000|2022-01-21 12:13:50|4454.7|4454.1|4454.7|4454.1|4455.2|4454.6|4454.7|4454.1|174
1642767240000|2022-01-21 12:14:00|4454.57|4453.97|4455.45|4454.85|4455.7|4455.1|4454.57|4453.97|75
1642767250000|2022-01-21 12:14:10|4455.7|4455.1|4455.57|4454.97|4456.2|4455.6|4455.57|4454.97|65
1642767260000|2022-01-21 12:14:20|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|4455.45|4454.85|86
1642767270000|2022-01-21 12:14:30|4456.2|4455.6|4456.95|4456.35|4456.95|4456.35|4455.95|4455.35|65
1642767280000|2022-01-21 12:14:40|4457.7|4457.1|4456.95|4456.35|4457.7|4457.1|4456.7|4456.1|297
1642767290000|2022-01-21 12:14:50|4457.2|4456.6|4456.82|4456.22|4458.45|4457.85|4456.32|4455.72|308
1642767300000|2022-01-21 12:15:00|4456.95|4456.35|4457.95|4457.35|4457.95|4457.35|4456.82|4456.22|119
1642767310000|2022-01-21 12:15:10|4458.07|4457.47|4457.07|4456.47|4458.2|4457.6|4457.07|4456.47|111
1642767320000|2022-01-21 12:15:20|4456.95|4456.35|4457.7|4457.1|4457.95|4457.35|4456.95|4456.35|48
1642767330000|2022-01-21 12:15:30|4457.45|4456.85|4457.82|4457.22|4458.2|4457.6|4457.45|4456.85|60
1642767340000|2022-01-21 12:15:40|4457.95|4457.35|4458.45|4457.85|4458.45|4457.85|4457.95|4457.35|57
1642767350000|2022-01-21 12:15:50|4458.32|4457.72|4458.7|4458.1|4459.2|4458.6|4458.32|4457.72|182
1642767360000|2022-01-21 12:16:00|4458.57|4457.97|4458.7|4458.1|4458.95|4458.35|4458.2|4457.6|135
1642767370000|2022-01-21 12:16:10|4458.82|4458.22|4458.45|4457.85|4458.95|4458.35|4458.45|4457.85|37
1642767380000|2022-01-21 12:16:20|4458.2|4457.6|4458.7|4458.1|4458.7|4458.1|4457.95|4457.35|73
1642767390000|2022-01-21 12:16:30|4458.57|4457.97|4459.2|4458.6|4459.32|4458.72|4458.45|4457.85|102
1642767400000|2022-01-21 12:16:40|4458.82|4458.22|4459.95|4459.35|4459.95|4459.35|4458.82|4458.22|97
1642767410000|2022-01-21 12:16:50|4459.7|4459.1|4460.2|4459.6|4460.2|4459.6|4459.7|4459.1|143
1642767420000|2022-01-21 12:17:00|4460.45|4459.85|4460.7|4460.1|4460.95|4460.35|4460.45|4459.85|72
1642767430000|2022-01-21 12:17:10|4460.95|4460.35|4462.07|4461.47|4462.2|4461.6|4460.82|4460.22|229
1642767440000|2022-01-21 12:17:20|4462.2|4461.6|4460.95|4460.35|4462.2|4461.6|4460.95|4460.35|144
1642767450000|2022-01-21 12:17:30|4461.45|4460.85|4460.95|4460.35|4461.95|4461.35|4460.95|4460.35|83
1642767460000|2022-01-21 12:17:40|4460.7|4460.1|4460.2|4459.6|4460.7|4460.1|4460.2|4459.6|43
1642767470000|2022-01-21 12:17:50|4459.95|4459.35|4460.45|4459.85|4460.7|4460.1|4459.7|4459.1|142
1642767480000|2022-01-21 12:18:00|4460.7|4460.1|4461.2|4460.6|4461.45|4460.85|4460.45|4459.85|185
1642767490000|2022-01-21 12:18:10|4461.45|4460.85|4461.2|4460.6|4461.95|4461.35|4461.2|4460.6|71
1642767500000|2022-01-21 12:18:20|4461.45|4460.85|4461.7|4461.1|4461.7|4461.1|4461.45|4460.85|25
1642767510000|2022-01-21 12:18:30|4461.57|4460.97|4461.2|4460.6|4461.57|4460.97|4461.07|4460.47|18
1642767520000|2022-01-21 12:18:40|4461.45|4460.85|4461.95|4461.35|4462.2|4461.6|4461.45|4460.85|34
1642767530000|2022-01-21 12:18:50|4462.07|4461.47|4462.95|4462.35|4462.95|4462.35|4461.95|4461.35|147
1642767540000|2022-01-21 12:19:00|4463.07|4462.47|4462.7|4462.1|4463.2|4462.6|4462.7|4462.1|81
1642767550000|2022-01-21 12:19:10|4462.95|4462.35|4462.95|4462.35|4463.2|4462.6|4462.57|4461.97|122
1642767560000|2022-01-21 12:19:20|4462.82|4462.22|4463.7|4463.1|4463.95|4463.35|4462.82|4462.22|220
1642767570000|2022-01-21 12:19:30|4463.45|4462.85|4462.95|4462.35|4463.45|4462.85|4462.45|4461.85|136
1642767580000|2022-01-21 12:19:40|4463.57|4462.97|4462.7|4462.1|4463.57|4462.97|4462.7|4462.1|85
1642767590000|2022-01-21 12:19:50|4462.2|4461.6|4461.95|4461.35|4462.2|4461.6|4461.95|4461.35|101
1642767600000|2022-01-21 12:20:00|4462.07|4461.47|4462.2|4461.6|4462.45|4461.85|4461.95|4461.35|76
1642767610000|2022-01-21 12:20:10|4462.7|4462.1|4462.57|4461.97|4463.2|4462.6|4462.57|4461.97|197
1642767620000|2022-01-21 12:20:20|4462.45|4461.85|4462.7|4462.1|4463.07|4462.47|4462.45|4461.85|46
1642767630000|2022-01-21 12:20:30|4462.45|4461.85|4463.45|4462.85|4463.45|4462.85|4462.45|4461.85|62
1642767640000|2022-01-21 12:20:40|4463.32|4462.72|4463.32|4462.72|4463.7|4463.1|4463.2|4462.6|31
1642767650000|2022-01-21 12:20:50|4463.45|4462.85|4463.95|4463.35|4463.95|4463.35|4463.2|4462.6|58
1642767660000|2022-01-21 12:21:00|4464.2|4463.6|4464.07|4463.47|4464.7|4464.1|4463.95|4463.35|75
1642767670000|2022-01-21 12:21:10|4464.2|4463.6|4464.2|4463.6|4464.32|4463.72|4463.95|4463.35|45
1642767680000|2022-01-21 12:21:20|4463.95|4463.35|4463.82|4463.22|4464.57|4463.97|4463.82|4463.22|88
1642767690000|2022-01-21 12:21:30|4463.95|4463.35|4463.7|4463.1|4463.95|4463.35|4462.95|4462.35|123
1642767700000|2022-01-21 12:21:40|4464.2|4463.6|4464.95|4464.35|4464.95|4464.35|4464.2|4463.6|144
1642767710000|2022-01-21 12:21:50|4464.7|4464.1|4464.7|4464.1|4464.95|4464.35|4464.7|4464.1|62
1642767720000|2022-01-21 12:22:00|4464.57|4463.97|4464.95|4464.35|4464.95|4464.35|4463.95|4463.35|158
1642767730000|2022-01-21 12:22:10|4464.7|4464.1|4463.45|4462.85|4464.7|4464.1|4463.2|4462.6|86
1642767740000|2022-01-21 12:22:20|4463.32|4462.72|4463.45|4462.85|4463.45|4462.85|4462.7|4462.1|79
1642767750000|2022-01-21 12:22:30|4463.32|4462.72|4463.95|4463.35|4463.95|4463.35|4463.2|4462.6|100
1642767760000|2022-01-21 12:22:40|4464.07|4463.47|4464.45|4463.85|4464.45|4463.85|4463.95|4463.35|70
1642767770000|2022-01-21 12:22:50|4464.2|4463.6|4464.7|4464.1|4464.7|4464.1|4464.2|4463.6|73
1642767780000|2022-01-21 12:23:00|4464.45|4463.85|4464.2|4463.6|4464.45|4463.85|4463.7|4463.1|65
1642767790000|2022-01-21 12:23:10|4464.45|4463.85|4464.2|4463.6|4465.2|4464.6|4464.2|4463.6|130
1642767800000|2022-01-21 12:23:20|4464.45|4463.85|4464.45|4463.85|4464.45|4463.85|4463.95|4463.35|75
1642767810000|2022-01-21 12:23:30|4464.32|4463.72|4463.7|4463.1|4464.45|4463.85|4463.45|4462.85|65
1642767820000|2022-01-21 12:23:40|4463.95|4463.35|4463.2|4462.6|4463.95|4463.35|4463.2|4462.6|59
1642767830000|2022-01-21 12:23:50|4462.95|4462.35|4463.32|4462.72|4463.45|4462.85|4462.7|4462.1|137
1642767840000|2022-01-21 12:24:00|4463.2|4462.6|4463.7|4463.1|4464.07|4463.47|4463.2|4462.6|76
1642767850000|2022-01-21 12:24:10|4463.57|4462.97|4463.7|4463.1|4464.95|4464.35|4463.2|4462.6|227
1642767860000|2022-01-21 12:24:20|4463.45|4462.85|4463.95|4463.35|4463.95|4463.35|4463.32|4462.72|175
1642767870000|2022-01-21 12:24:30|4465.2|4464.6|4464.32|4463.72|4465.45|4464.85|4463.95|4463.35|591
1642767880000|2022-01-21 12:24:40|4464.2|4463.6|4464.2|4463.6|4464.2|4463.6|4463.45|4462.85|326
1642767890000|2022-01-21 12:24:50|4463.95|4463.35|4463.7|4463.1|4463.95|4463.35|4462.7|4462.1|129
1642767900000|2022-01-21 12:25:00|4463.45|4462.85|4462.95|4462.35|4463.45|4462.85|4462.82|4462.22|178
1642767910000|2022-01-21 12:25:10|4462.7|4462.1|4462.2|4461.6|4462.95|4462.35|4461.95|4461.35|130
1642767920000|2022-01-21 12:25:20|4462.07|4461.47|4460.95|4460.35|4462.2|4461.6|4460.95|4460.35|106
1642767930000|2022-01-21 12:25:30|4461.2|4460.6|4461.45|4460.85|4461.45|4460.85|4460.95|4460.35|65
1642767940000|2022-01-21 12:25:40|4461.32|4460.72|4461.45|4460.85|4461.7|4461.1|4460.95|4460.35|196
1642767950000|2022-01-21 12:25:50|4461.2|4460.6|4461.95|4461.35|4462.07|4461.47|4461.2|4460.6|101
1642767960000|2022-01-21 12:26:00|4462.07|4461.47|4462.7|4462.1|4462.82|4462.22|4462.07|4461.47|31
1642767970000|2022-01-21 12:26:10|4462.57|4461.97|4462.45|4461.85|4462.7|4462.1|4462.2|4461.6|25
1642767980000|2022-01-21 12:26:20|4462.2|4461.6|4461.7|4461.1|4462.7|4462.1|4461.7|4461.1|30
1642767990000|2022-01-21 12:26:30|4461.45|4460.85|4460.95|4460.35|4461.7|4461.1|4460.95|4460.35|50
1642768000000|2022-01-21 12:26:40|4460.7|4460.1|4461.45|4460.85|4461.45|4460.85|4460.7|4460.1|60
1642768010000|2022-01-21 12:26:50|4461.2|4460.6|4461.95|4461.35|4461.95|4461.35|4461.2|4460.6|24
1642768020000|2022-01-21 12:27:00|4461.82|4461.22|4462.2|4461.6|4462.45|4461.85|4461.82|4461.22|61
1642768030000|2022-01-21 12:27:10|4461.95|4461.35|4461.45|4460.85|4462.45|4461.85|4461.45|4460.85|153
1642768040000|2022-01-21 12:27:20|4460.95|4460.35|4461.2|4460.6|4461.2|4460.6|4460.95|4460.35|238
1642768050000|2022-01-21 12:27:30|4460.95|4460.35|4460.7|4460.1|4460.95|4460.35|4460.7|4460.1|192
1642768060000|2022-01-21 12:27:40|4460.95|4460.35|4460.7|4460.1|4460.95|4460.35|4460.45|4459.85|102
1642768070000|2022-01-21 12:27:50|4460.45|4459.85|4459.95|4459.35|4460.7|4460.1|4459.7|4459.1|216
1642768080000|2022-01-21 12:28:00|4460.2|4459.6|4459.7|4459.1|4460.32|4459.72|4459.7|4459.1|48
1642768090000|2022-01-21 12:28:10|4459.45|4458.85|4459.7|4459.1|4459.95|4459.35|4459.45|4458.85|144
1642768100000|2022-01-21 12:28:20|4459.95|4459.35|4460.45|4459.85|4460.45|4459.85|4459.95|4459.35|41
1642768110000|2022-01-21 12:28:30|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|4460.45|4459.85|178
1642768120000|2022-01-21 12:28:40|4461.45|4460.85|4461.2|4460.6|4461.45|4460.85|4460.95|4460.35|53
1642768130000|2022-01-21 12:28:50|4461.07|4460.47|4461.45|4460.85|4461.45|4460.85|4460.95|4460.35|19
1642768140000|2022-01-21 12:29:00|4461.7|4461.1|4460.95|4460.35|4461.7|4461.1|4460.95|4460.35|70
1642768150000|2022-01-21 12:29:10|4460.7|4460.1|4460.2|4459.6|4460.7|4460.1|4459.95|4459.35|74
1642768160000|2022-01-21 12:29:20|4459.95|4459.35|4459.95|4459.35|4460.2|4459.6|4459.7|4459.1|67
1642768170000|2022-01-21 12:29:30|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4459.95|4459.35|80
1642768180000|2022-01-21 12:29:40|4460.32|4459.72|4460.2|4459.6|4460.45|4459.85|4460.2|4459.6|60
1642768190000|2022-01-21 12:29:50|4460.32|4459.72|4460.2|4459.6|4461.7|4461.1|4460.2|4459.6|532
1642768200000|2022-01-21 12:30:00|4459.95|4459.35|4460.2|4459.6|4460.7|4460.1|4459.57|4458.97|266
1642768210000|2022-01-21 12:30:10|4459.95|4459.35|4460.45|4459.85|4460.45|4459.85|4459.95|4459.35|89
1642768220000|2022-01-21 12:30:20|4460.2|4459.6|4459.45|4458.85|4460.95|4460.35|4459.45|4458.85|329
1642768230000|2022-01-21 12:30:30|4459.7|4459.1|4457.45|4456.85|4459.7|4459.1|4457.45|4456.85|209
1642768240000|2022-01-21 12:30:40|4456.95|4456.35|4457.7|4457.1|4457.95|4457.35|4456.95|4456.35|364
1642768250000|2022-01-21 12:30:50|4457.57|4456.97|4458.2|4457.6|4458.32|4457.72|4457.45|4456.85|123
1642768260000|2022-01-21 12:31:00|4458.45|4457.85|4458.2|4457.6|4458.95|4458.35|4458.2|4457.6|168
1642768270000|2022-01-21 12:31:10|4458.45|4457.85|4458.45|4457.85|4458.7|4458.1|4458.2|4457.6|68
1642768280000|2022-01-21 12:31:20|4458.2|4457.6|4458.45|4457.85|4458.45|4457.85|4458.2|4457.6|25
1642768290000|2022-01-21 12:31:30|4458.32|4457.72|4458.7|4458.1|4458.7|4458.1|4458.2|4457.6|116
1642768300000|2022-01-21 12:31:40|4458.57|4457.97|4457.7|4457.1|4458.57|4457.97|4457.7|4457.1|231
1642768310000|2022-01-21 12:31:50|4457.45|4456.85|4457.7|4457.1|4457.95|4457.35|4457.45|4456.85|26
1642768320000|2022-01-21 12:32:00|4457.45|4456.85|4458.95|4458.35|4458.95|4458.35|4457.45|4456.85|223
1642768330000|2022-01-21 12:32:10|4459.2|4458.6|4457.2|4456.6|4459.7|4459.1|4457.2|4456.6|275
1642768340000|2022-01-21 12:32:20|4457.57|4456.97|4458.2|4457.6|4458.2|4457.6|4457.07|4456.47|178
1642768350000|2022-01-21 12:32:30|4457.7|4457.1|4458.07|4457.47|4458.2|4457.6|4457.7|4457.1|50
1642768360000|2022-01-21 12:32:40|4458.2|4457.6|4459.45|4458.85|4459.45|4458.85|4458.2|4457.6|99
1642768370000|2022-01-21 12:32:50|4459.7|4459.1|4459.95|4459.35|4460.45|4459.85|4459.57|4458.97|100
1642768380000|2022-01-21 12:33:00|4459.82|4459.22|4459.2|4458.6|4459.95|4459.35|4458.82|4458.22|19
1642768390000|2022-01-21 12:33:10|4459.7|4459.1|4459.45|4458.85|4459.7|4459.1|4458.95|4458.35|148
1642768400000|2022-01-21 12:33:20|4459.2|4458.6|4459.45|4458.85|4459.45|4458.85|4459.2|4458.6|44
1642768410000|2022-01-21 12:33:30|4459.2|4458.6|4456.7|4456.1|4459.2|4458.6|4456.7|4456.1|311
1642768420000|2022-01-21 12:33:40|4456.95|4456.35|4456.45|4455.85|4457.7|4457.1|4456.45|4455.85|142
1642768430000|2022-01-21 12:33:50|4456.2|4455.6|4457.7|4457.1|4457.7|4457.1|4456.2|4455.6|85
1642768440000|2022-01-21 12:34:00|4457.95|4457.35|4458.45|4457.85|4458.45|4457.85|4457.7|4457.1|122
1642768450000|2022-01-21 12:34:10|4458.2|4457.6|4457.95|4457.35|4458.2|4457.6|4456.95|4456.35|177
1642768460000|2022-01-21 12:34:20|4458.2|4457.6|4457.7|4457.1|4458.2|4457.6|4457.2|4456.6|108
1642768470000|2022-01-21 12:34:30|4457.95|4457.35|4457.7|4457.1|4458.2|4457.6|4457.7|4457.1|82
1642768480000|2022-01-21 12:34:40|4457.2|4456.6|4458.7|4458.1|4458.95|4458.35|4457.2|4456.6|122
1642768490000|2022-01-21 12:34:50|4458.82|4458.22|4458.2|4457.6|4458.82|4458.22|4457.95|4457.35|95
1642768500000|2022-01-21 12:35:00|4457.95|4457.35|4458.7|4458.1|4458.7|4458.1|4457.2|4456.6|122
1642768510000|2022-01-21 12:35:10|4458.82|4458.22|4457.95|4457.35|4459.2|4458.6|4457.95|4457.35|110
1642768520000|2022-01-21 12:35:20|4457.7|4457.1|4458.45|4457.85|4458.7|4458.1|4457.7|4457.1|49
1642768530000|2022-01-21 12:35:30|4458.2|4457.6|4457.45|4456.85|4458.2|4457.6|4457.45|4456.85|40
1642768540000|2022-01-21 12:35:40|4457.7|4457.1|4457.45|4456.85|4457.95|4457.35|4456.95|4456.35|99
1642768550000|2022-01-21 12:35:50|4457.7|4457.1|4457.45|4456.85|4457.7|4457.1|4457.45|4456.85|24
1642768560000|2022-01-21 12:36:00|4457.7|4457.1|4458.2|4457.6|4458.2|4457.6|4457.45|4456.85|42
1642768570000|2022-01-21 12:36:10|4458.45|4457.85|4458.95|4458.35|4459.2|4458.6|4458.45|4457.85|72
1642768580000|2022-01-21 12:36:20|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|4458.95|4458.35|159
1642768590000|2022-01-21 12:36:30|4459.32|4458.72|4458.95|4458.35|4459.45|4458.85|4458.95|4458.35|52
1642768600000|2022-01-21 12:36:40|4459.45|4458.85|4459.95|4459.35|4459.95|4459.35|4459.32|4458.72|68
1642768610000|2022-01-21 12:36:50|4460.2|4459.6|4459.7|4459.1|4460.2|4459.6|4459.45|4458.85|51
1642768620000|2022-01-21 12:37:00|4459.95|4459.35|4461.95|4461.35|4461.95|4461.35|4459.95|4459.35|236
1642768630000|2022-01-21 12:37:10|4461.82|4461.22|4461.95|4461.35|4462.07|4461.47|4461.7|4461.1|58
1642768640000|2022-01-21 12:37:20|4461.45|4460.85|4461.95|4461.35|4461.95|4461.35|4461.2|4460.6|68
1642768650000|2022-01-21 12:37:30|4461.7|4461.1|4462.7|4462.1|4462.7|4462.1|4461.45|4460.85|138
1642768660000|2022-01-21 12:37:40|4462.57|4461.97|4462.2|4461.6|4462.95|4462.35|4462.2|4461.6|32
1642768670000|2022-01-21 12:37:50|4462.45|4461.85|4462.95|4462.35|4462.95|4462.35|4462.2|4461.6|57
1642768680000|2022-01-21 12:38:00|4462.7|4462.1|4462.7|4462.1|4463.2|4462.6|4462.45|4461.85|115
1642768690000|2022-01-21 12:38:10|4462.45|4461.85|4462.45|4461.85|4462.82|4462.22|4462.45|4461.85|51
1642768700000|2022-01-21 12:38:20|4462.2|4461.6|4461.95|4461.35|4462.2|4461.6|4461.2|4460.6|246
1642768710000|2022-01-21 12:38:30|4462.2|4461.6|4462.45|4461.85|4462.95|4462.35|4461.7|4461.1|260
1642768720000|2022-01-21 12:38:40|4462.7|4462.1|4462.7|4462.1|4462.95|4462.35|4462.45|4461.85|133
1642768730000|2022-01-21 12:38:50|4462.82|4462.22|4463.2|4462.6|4463.2|4462.6|4462.2|4461.6|258
1642768740000|2022-01-21 12:39:00|4463.7|4463.1|4462.95|4462.35|4463.82|4463.22|4462.95|4462.35|441
1642768750000|2022-01-21 12:39:10|4462.7|4462.1|4463.2|4462.6|4463.32|4462.72|4462.45|4461.85|280
1642768760000|2022-01-21 12:39:20|4462.95|4462.35|4462.95|4462.35|4463.45|4462.85|4462.95|4462.35|167
1642768770000|2022-01-21 12:39:30|4462.7|4462.1|4462.57|4461.97|4462.95|4462.35|4462.45|4461.85|29
1642768780000|2022-01-21 12:39:40|4462.45|4461.85|4462.7|4462.1|4462.7|4462.1|4462.2|4461.6|68
1642768790000|2022-01-21 12:39:50|4462.45|4461.85|4463.2|4462.6|4463.7|4463.1|4462.45|4461.85|121
1642768800000|2022-01-21 12:40:00|4462.95|4462.35|4461.45|4460.85|4462.95|4462.35|4461.32|4460.72|117
1642768810000|2022-01-21 12:40:10|4461.32|4460.72|4461.7|4461.1|4461.7|4461.1|4461.07|4460.47|103
1642768820000|2022-01-21 12:40:20|4461.95|4461.35|4461.7|4461.1|4461.95|4461.35|4461.32|4460.72|26
1642768830000|2022-01-21 12:40:30|4461.95|4461.35|4461.7|4461.1|4461.95|4461.35|4461.7|4461.1|26
1642768840000|2022-01-21 12:40:40|4461.45|4460.85|4461.2|4460.6|4461.7|4461.1|4461.2|4460.6|21
1642768850000|2022-01-21 12:40:50|4461.07|4460.47|4461.2|4460.6|4461.45|4460.85|4461.07|4460.47|8
1642768860000|2022-01-21 12:41:00|4460.95|4460.35|4461.45|4460.85|4461.45|4460.85|4460.95|4460.35|31
1642768870000|2022-01-21 12:41:10|4461.32|4460.72|4461.2|4460.6|4461.45|4460.85|4460.7|4460.1|45
1642768880000|2022-01-21 12:41:20|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|21
1642768890000|2022-01-21 12:41:30|4461.07|4460.47|4460.7|4460.1|4461.2|4460.6|4460.7|4460.1|56
1642768900000|2022-01-21 12:41:40|4460.95|4460.35|4460.45|4459.85|4460.95|4460.35|4460.2|4459.6|36
1642768910000|2022-01-21 12:41:50|4460.7|4460.1|4460.95|4460.35|4460.95|4460.35|4460.7|4460.1|12
1642768920000|2022-01-21 12:42:00|4461.2|4460.6|4460.95|4460.35|4461.2|4460.6|4460.45|4459.85|145
1642768930000|2022-01-21 12:42:10|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|9
1642768940000|2022-01-21 12:42:20|4460.45|4459.85|4459.45|4458.85|4460.45|4459.85|4459.45|4458.85|145
1642768950000|2022-01-21 12:42:30|4459.57|4458.97|4459.95|4459.35|4460.45|4459.85|4459.57|4458.97|47
1642768960000|2022-01-21 12:42:40|4460.2|4459.6|4460.7|4460.1|4460.7|4460.1|4460.2|4459.6|25
1642768970000|2022-01-21 12:42:50|4459.95|4459.35|4460.2|4459.6|4460.2|4459.6|4459.95|4459.35|29
1642768980000|2022-01-21 12:43:00|4459.95|4459.35|4459.45|4458.85|4459.95|4459.35|4459.45|4458.85|71
1642768990000|2022-01-21 12:43:10|4459.2|4458.6|4459.2|4458.6|4459.45|4458.85|4459.2|4458.6|18
1642769000000|2022-01-21 12:43:20|4459.32|4458.72|4458.95|4458.35|4459.45|4458.85|4458.7|4458.1|67
1642769010000|2022-01-21 12:43:30|4458.7|4458.1|4458.2|4457.6|4458.7|4458.1|4458.2|4457.6|81
1642769020000|2022-01-21 12:43:40|4458.45|4457.85|4458.32|4457.72|4458.95|4458.35|4458.2|4457.6|112
1642769030000|2022-01-21 12:43:50|4458.2|4457.6|4458.7|4458.1|4458.95|4458.35|4458.2|4457.6|41
1642769040000|2022-01-21 12:44:00|4458.57|4457.97|4458.2|4457.6|4458.57|4457.97|4458.2|4457.6|29
1642769050000|2022-01-21 12:44:10|4458.45|4457.85|4458.7|4458.1|4458.82|4458.22|4458.45|4457.85|7
1642769060000|2022-01-21 12:44:20|4458.2|4457.6|4458.2|4457.6|4458.2|4457.6|4457.95|4457.35|68
1642769070000|2022-01-21 12:44:30|4457.95|4457.35|4457.95|4457.35|4457.95|4457.35|4457.7|4457.1|84
1642769080000|2022-01-21 12:44:40|4457.7|4457.1|4458.32|4457.72|4458.45|4457.85|4457.57|4456.97|130
1642769090000|2022-01-21 12:44:50|4458.45|4457.85|4458.2|4457.6|4458.7|4458.1|4458.2|4457.6|60
1642769100000|2022-01-21 12:45:00|4458.32|4457.72|4457.7|4457.1|4458.45|4457.85|4457.7|4457.1|255
1642769110000|2022-01-21 12:45:10|4457.2|4456.6|4457.45|4456.85|4457.95|4457.35|4456.95|4456.35|241
1642769120000|2022-01-21 12:45:20|4457.7|4457.1|4458.7|4458.1|4458.7|4458.1|4457.7|4457.1|194
1642769130000|2022-01-21 12:45:30|4459.2|4458.6|4459.45|4458.85|4459.45|4458.85|4459.2|4458.6|291
1642769140000|2022-01-21 12:45:40|4459.7|4459.1|4459.2|4458.6|4459.7|4459.1|4458.7|4458.1|156
1642769150000|2022-01-21 12:45:50|4459.45|4458.85|4459.95|4459.35|4460.07|4459.47|4459.45|4458.85|71
1642769160000|2022-01-21 12:46:00|4459.7|4459.1|4460.45|4459.85|4460.45|4459.85|4459.7|4459.1|37
1642769170000|2022-01-21 12:46:10|4460.7|4460.1|4460.82|4460.22|4461.2|4460.6|4460.7|4460.1|136
1642769180000|2022-01-21 12:46:20|4460.7|4460.1|4460.2|4459.6|4461.2|4460.6|4460.2|4459.6|50
1642769190000|2022-01-21 12:46:30|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|4459.45|4458.85|37
1642769200000|2022-01-21 12:46:40|4459.82|4459.22|4458.95|4458.35|4459.95|4459.35|4458.95|4458.35|57
1642769210000|2022-01-21 12:46:50|4459.07|4458.47|4458.07|4457.47|4459.07|4458.47|4457.95|4457.35|54
1642769220000|2022-01-21 12:47:00|4458.2|4457.6|4457.45|4456.85|4458.2|4457.6|4457.45|4456.85|32
1642769230000|2022-01-21 12:47:10|4457.57|4456.97|4457.2|4456.6|4457.57|4456.97|4457.2|4456.6|53
1642769240000|2022-01-21 12:47:20|4457.45|4456.85|4457.82|4457.22|4457.95|4457.35|4457.2|4456.6|662
1642769250000|2022-01-21 12:47:30|4457.95|4457.35|4457.7|4457.1|4458.2|4457.6|4457.57|4456.97|26
1642769260000|2022-01-21 12:47:40|4457.57|4456.97|4458.7|4458.1|4458.95|4458.35|4457.57|4456.97|252
1642769270000|2022-01-21 12:47:50|4458.45|4457.85|4458.7|4458.1|4458.7|4458.1|4458.32|4457.72|34
1642769280000|2022-01-21 12:48:00|4458.95|4458.35|4458.45|4457.85|4458.95|4458.35|4458.45|4457.85|60
1642769290000|2022-01-21 12:48:10|4458.32|4457.72|4457.7|4457.1|4458.32|4457.72|4457.45|4456.85|84
1642769300000|2022-01-21 12:48:20|4457.45|4456.85|4457.7|4457.1|4457.7|4457.1|4457.45|4456.85|92
1642769310000|2022-01-21 12:48:30|4458.2|4457.6|4458.2|4457.6|4458.7|4458.1|4458.2|4457.6|52
1642769320000|2022-01-21 12:48:40|4458.45|4457.85|4458.7|4458.1|4458.7|4458.1|4458.2|4457.6|20
1642769330000|2022-01-21 12:48:50|4458.2|4457.6|4458.45|4457.85|4458.45|4457.85|4458.2|4457.6|35
1642769340000|2022-01-21 12:49:00|4458.32|4457.72|4457.95|4457.35|4458.45|4457.85|4457.95|4457.35|66
1642769350000|2022-01-21 12:49:10|4458.2|4457.6|4457.95|4457.35|4458.45|4457.85|4457.7|4457.1|39
1642769360000|2022-01-21 12:49:20|4457.7|4457.1|4458.45|4457.85|4458.82|4458.22|4457.7|4457.1|37
1642769370000|2022-01-21 12:49:30|4458.57|4457.97|4458.82|4458.22|4458.95|4458.35|4458.45|4457.85|20
1642769380000|2022-01-21 12:49:40|4458.95|4458.35|4458.2|4457.6|4458.95|4458.35|4458.2|4457.6|11
1642769390000|2022-01-21 12:49:50|4458.45|4457.85|4458.45|4457.85|4458.7|4458.1|4458.2|4457.6|25
1642769400000|2022-01-21 12:50:00|4458.2|4457.6|4457.95|4457.35|4458.45|4457.85|4457.95|4457.35|45
1642769410000|2022-01-21 12:50:10|4458.2|4457.6|4457.82|4457.22|4458.2|4457.6|4457.45|4456.85|27
1642769420000|2022-01-21 12:50:20|4457.7|4457.1|4458.7|4458.1|4458.82|4458.22|4457.7|4457.1|24
1642769430000|2022-01-21 12:50:30|4458.82|4458.22|4458.95|4458.35|4458.95|4458.35|4458.7|4458.1|26
1642769440000|2022-01-21 12:50:40|4458.7|4458.1|4459.07|4458.47|4459.2|4458.6|4458.7|4458.1|61
1642769450000|2022-01-21 12:50:50|4459.2|4458.6|4459.2|4458.6|4459.32|4458.72|4458.7|4458.1|106
1642769460000|2022-01-21 12:51:00|4459.07|4458.47|4459.7|4459.1|4459.7|4459.1|4458.7|4458.1|78
1642769470000|2022-01-21 12:51:10|4459.95|4459.35|4459.7|4459.1|4460.2|4459.6|4459.7|4459.1|105
1642769480000|2022-01-21 12:51:20|4459.95|4459.35|4460.45|4459.85|4460.45|4459.85|4459.7|4459.1|60
1642769490000|2022-01-21 12:51:30|4459.95|4459.35|4460.45|4459.85|4460.45|4459.85|4459.95|4459.35|55
1642769500000|2022-01-21 12:51:40|4460.57|4459.97|4460.95|4460.35|4460.95|4460.35|4460.45|4459.85|55
1642769510000|2022-01-21 12:51:50|4460.82|4460.22|4460.57|4459.97|4460.82|4460.22|4460.2|4459.6|37
1642769520000|2022-01-21 12:52:00|4460.45|4459.85|4460.2|4459.6|4460.45|4459.85|4460.2|4459.6|27
1642769530000|2022-01-21 12:52:10|4459.95|4459.35|4459.7|4459.1|4460.2|4459.6|4459.45|4458.85|60
1642769540000|2022-01-21 12:52:20|4459.95|4459.35|4460.2|4459.6|4460.2|4459.6|4459.45|4458.85|29
1642769550000|2022-01-21 12:52:30|4460.07|4459.47|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|29
1642769560000|2022-01-21 12:52:40|4459.7|4459.1|4459.2|4458.6|4459.7|4459.1|4459.2|4458.6|35
1642769570000|2022-01-21 12:52:50|4458.7|4458.1|4459.07|4458.47|4459.2|4458.6|4458.57|4457.97|143
1642769580000|2022-01-21 12:53:00|4459.2|4458.6|4457.95|4457.35|4459.2|4458.6|4457.95|4457.35|144
1642769590000|2022-01-21 12:53:10|4458.2|4457.6|4458.45|4457.85|4458.95|4458.35|4458.2|4457.6|172
1642769600000|2022-01-21 12:53:20|4458.2|4457.6|4458.82|4458.22|4458.95|4458.35|4458.2|4457.6|35
1642769610000|2022-01-21 12:53:30|4458.7|4458.1|4458.45|4457.85|4458.95|4458.35|4458.45|4457.85|24
1642769620000|2022-01-21 12:53:40|4458.32|4457.72|4457.95|4457.35|4458.45|4457.85|4457.95|4457.35|86
1642769630000|2022-01-21 12:53:50|4457.7|4457.1|4457.45|4456.85|4457.7|4457.1|4457.2|4456.6|137
1642769640000|2022-01-21 12:54:00|4457.2|4456.6|4456.7|4456.1|4457.2|4456.6|4456.7|4456.1|117
1642769650000|2022-01-21 12:54:10|4455.95|4455.35|4455.95|4455.35|4456.2|4455.6|4455.45|4454.85|220
1642769660000|2022-01-21 12:54:20|4455.82|4455.22|4456.45|4455.85|4456.45|4455.85|4455.2|4454.6|246
1642769670000|2022-01-21 12:54:30|4456.2|4455.6|4457.07|4456.47|4457.07|4456.47|4456.2|4455.6|96
1642769680000|2022-01-21 12:54:40|4456.7|4456.1|4455.7|4455.1|4456.7|4456.1|4455.2|4454.6|97
1642769690000|2022-01-21 12:54:50|4455.57|4454.97|4455.57|4454.97|4455.7|4455.1|4455.45|4454.85|32
1642769700000|2022-01-21 12:55:00|4455.45|4454.85|4455.45|4454.85|4456.2|4455.6|4455.2|4454.6|75
1642769710000|2022-01-21 12:55:10|4455.7|4455.1|4455.32|4454.72|4455.7|4455.1|4455.2|4454.6|48
1642769720000|2022-01-21 12:55:20|4455.2|4454.6|4455.82|4455.22|4455.95|4455.35|4455.2|4454.6|23
1642769730000|2022-01-21 12:55:30|4455.95|4455.35|4454.7|4454.1|4455.95|4455.35|4454.45|4453.85|120
1642769740000|2022-01-21 12:55:40|4454.95|4454.35|4454.7|4454.1|4454.95|4454.35|4454.7|4454.1|176
1642769750000|2022-01-21 12:55:50|4454.45|4453.85|4453.95|4453.35|4454.45|4453.85|4453.45|4452.85|966
1642769760000|2022-01-21 12:56:00|4453.82|4453.22|4454.2|4453.6|4454.2|4453.6|4453.7|4453.1|169
1642769770000|2022-01-21 12:56:10|4453.95|4453.35|4453.95|4453.35|4453.95|4453.35|4453.45|4452.85|196
1642769780000|2022-01-21 12:56:20|4453.82|4453.22|4453.7|4453.1|4453.95|4453.35|4453.7|4453.1|96
1642769790000|2022-01-21 12:56:30|4453.45|4452.85|4452.95|4452.35|4453.45|4452.85|4452.95|4452.35|65
1642769800000|2022-01-21 12:56:40|4453.2|4452.6|4453.7|4453.1|4453.82|4453.22|4453.2|4452.6|277
1642769810000|2022-01-21 12:56:50|4453.45|4452.85|4453.7|4453.1|4453.7|4453.1|4452.95|4452.35|160
1642769820000|2022-01-21 12:57:00|4453.45|4452.85|4453.45|4452.85|4453.7|4453.1|4453.2|4452.6|97
1642769830000|2022-01-21 12:57:10|4453.95|4453.35|4454.45|4453.85|4454.45|4453.85|4453.95|4453.35|168
1642769840000|2022-01-21 12:57:20|4454.2|4453.6|4454.2|4453.6|4454.2|4453.6|4453.95|4453.35|133
1642769850000|2022-01-21 12:57:30|4454.7|4454.1|4455.7|4455.1|4455.82|4455.22|4454.7|4454.1|212
1642769860000|2022-01-21 12:57:40|4455.45|4454.85|4455.7|4455.1|4455.7|4455.1|4455.45|4454.85|88
1642769870000|2022-01-21 12:57:50|4455.57|4454.97|4456.2|4455.6|4456.2|4455.6|4455.45|4454.85|31
1642769880000|2022-01-21 12:58:00|4456.57|4455.97|4455.95|4455.35|4456.7|4456.1|4455.95|4455.35|99
1642769890000|2022-01-21 12:58:10|4456.2|4455.6|4455.95|4455.35|4456.7|4456.1|4455.95|4455.35|73
1642769900000|2022-01-21 12:58:20|4455.7|4455.1|4456.2|4455.6|4456.45|4455.85|4455.7|4455.1|48
1642769910000|2022-01-21 12:58:30|4456.32|4455.72|4456.57|4455.97|4456.95|4456.35|4456.2|4455.6|84
1642769920000|2022-01-21 12:58:40|4456.45|4455.85|4456.45|4455.85|4456.45|4455.85|4456.2|4455.6|52
1642769930000|2022-01-21 12:58:50|4456.7|4456.1|4456.7|4456.1|4456.95|4456.35|4456.45|4455.85|76
1642769940000|2022-01-21 12:59:00|4456.45|4455.85|4458.7|4458.1|4458.95|4458.35|4456.45|4455.85|306
1642769950000|2022-01-21 12:59:10|4458.57|4457.97|4458.7|4458.1|4458.7|4458.1|4458.2|4457.6|195
1642769960000|2022-01-21 12:59:20|4458.57|4457.97|4458.45|4457.85|4458.7|4458.1|4458.45|4457.85|39
1642769970000|2022-01-21 12:59:30|4458.7|4458.1|4458.7|4458.1|4458.7|4458.1|4458.45|4457.85|82
1642769980000|2022-01-21 12:59:40|4458.57|4457.97|4458.45|4457.85|4458.7|4458.1|4458.45|4457.85|34
1642769990000|2022-01-21 12:59:50|4458.32|4457.72|4458.45|4457.85|4458.45|4457.85|4458.07|4457.47|86
1642770000000|2022-01-21 13:00:00|4458.32|4457.72|4457.95|4457.35|4459.2|4458.6|4457.95|4457.35|241
1642770010000|2022-01-21 13:00:10|4457.7|4457.1|4458.95|4458.35|4458.95|4458.35|4457.7|4457.1|341
1642770020000|2022-01-21 13:00:20|4458.45|4457.85|4458.45|4457.85|4458.45|4457.85|4457.45|4456.85|240
1642770030000|2022-01-21 13:00:30|4458.2|4457.6|4457.45|4456.85|4458.45|4457.85|4457.45|4456.85|57
1642770040000|2022-01-21 13:00:40|4458.2|4457.6|4457.95|4457.35|4458.2|4457.6|4457.95|4457.35|131
1642770050000|2022-01-21 13:00:50|4458.2|4457.6|4458.2|4457.6|4458.2|4457.6|4457.7|4457.1|61
1642770060000|2022-01-21 13:01:00|4457.95|4457.35|4457.95|4457.35|4458.2|4457.6|4457.45|4456.85|102
1642770070000|2022-01-21 13:01:10|4457.7|4457.1|4456.7|4456.1|4457.7|4457.1|4456.45|4455.85|310
1642770080000|2022-01-21 13:01:20|4456.45|4455.85|4456.7|4456.1|4456.7|4456.1|4456.45|4455.85|150
1642770090000|2022-01-21 13:01:30|4456.82|4456.22|4457.2|4456.6|4457.2|4456.6|4456.7|4456.1|381
1642770100000|2022-01-21 13:01:40|4457.45|4456.85|4457.95|4457.35|4457.95|4457.35|4457.2|4456.6|80
1642770110000|2022-01-21 13:01:50|4458.2|4457.6|4456.7|4456.1|4458.45|4457.85|4456.7|4456.1|299
1642770120000|2022-01-21 13:02:00|4456.45|4455.85|4456.45|4455.85|4456.7|4456.1|4456.45|4455.85|128
1642770130000|2022-01-21 13:02:10|4456.95|4456.35|4456.95|4456.35|4457.2|4456.6|4456.45|4455.85|57
1642770140000|2022-01-21 13:02:20|4457.2|4456.6|4456.95|4456.35|4457.2|4456.6|4456.95|4456.35|37
1642770150000|2022-01-21 13:02:30|4457.2|4456.6|4456.7|4456.1|4457.2|4456.6|4456.45|4455.85|39
1642770160000|2022-01-21 13:02:40|4456.95|4456.35|4456.7|4456.1|4456.95|4456.35|4456.7|4456.1|72
1642770170000|2022-01-21 13:02:50|4456.45|4455.85|4456.2|4455.6|4456.45|4455.85|4455.95|4455.35|58
1642770180000|2022-01-21 13:03:00|4455.95|4455.35|4456.2|4455.6|4456.2|4455.6|4455.7|4455.1|123
1642770190000|2022-01-21 13:03:10|4456.45|4455.85|4456.2|4455.6|4456.45|4455.85|4456.2|4455.6|60
1642770200000|2022-01-21 13:03:20|4456.45|4455.85|4456.45|4455.85|4456.45|4455.85|4456.45|4455.85|89
1642770210000|2022-01-21 13:03:30|4456.2|4455.6|4456.95|4456.35|4456.95|4456.35|4456.2|4455.6|88
1642770220000|2022-01-21 13:03:40|4455.95|4455.35|4455.7|4455.1|4455.95|4455.35|4455.7|4455.1|235
1642770230000|2022-01-21 13:03:50|4455.45|4454.85|4454.7|4454.1|4455.45|4454.85|4454.45|4453.85|136
1642770240000|2022-01-21 13:04:00|4454.82|4454.22|4455.45|4454.85|4455.45|4454.85|4454.45|4453.85|115
1642770250000|2022-01-21 13:04:10|4455.57|4454.97|4455.95|4455.35|4455.95|4455.35|4455.45|4454.85|92
1642770260000|2022-01-21 13:04:20|4456.2|4455.6|4455.95|4455.35|4456.2|4455.6|4455.95|4455.35|69
1642770270000|2022-01-21 13:04:30|4455.7|4455.1|4456.2|4455.6|4456.2|4455.6|4455.7|4455.1|84
1642770280000|2022-01-21 13:04:40|4456.07|4455.47|4455.95|4455.35|4456.2|4455.6|4455.95|4455.35|176
1642770290000|2022-01-21 13:04:50|4455.7|4455.1|4455.2|4454.6|4455.7|4455.1|4455.2|4454.6|78
1642770300000|2022-01-21 13:05:00|4455.45|4454.85|4455.95|4455.35|4455.95|4455.35|4455.45|4454.85|64
1642770310000|2022-01-21 13:05:10|4455.7|4455.1|4457.2|4456.6|4457.2|4456.6|4455.45|4454.85|306
1642770320000|2022-01-21 13:05:20|4456.95|4456.35|4456.95|4456.35|4457.2|4456.6|4456.95|4456.35|119
1642770330000|2022-01-21 13:05:30|4456.7|4456.1|4456.7|4456.1|4456.95|4456.35|4456.2|4455.6|354
1642770340000|2022-01-21 13:05:40|4456.45|4455.85|4456.95|4456.35|4457.45|4456.85|4456.45|4455.85|246
1642770350000|2022-01-21 13:05:50|4456.7|4456.1|4457.2|4456.6|4457.2|4456.6|4456.7|4456.1|128
1642770360000|2022-01-21 13:06:00|4456.95|4456.35|4458.45|4457.85|4458.45|4457.85|4456.95|4456.35|174
1642770370000|2022-01-21 13:06:10|4458.2|4457.6|4458.7|4458.1|4458.7|4458.1|4458.2|4457.6|215
1642770380000|2022-01-21 13:06:20|4458.45|4457.85|4457.95|4457.35|4458.45|4457.85|4457.95|4457.35|111
1642770390000|2022-01-21 13:06:30|4457.7|4457.1|4457.7|4457.1|4457.95|4457.35|4457.7|4457.1|54
1642770400000|2022-01-21 13:06:40|4457.45|4456.85|4456.7|4456.1|4457.45|4456.85|4456.45|4455.85|79
1642770410000|2022-01-21 13:06:50|4456.95|4456.35|4456.45|4455.85|4456.95|4456.35|4456.45|4455.85|80
1642770420000|2022-01-21 13:07:00|4456.2|4455.6|4455.7|4455.1|4456.2|4455.6|4455.7|4455.1|110
1642770430000|2022-01-21 13:07:10|4455.95|4455.35|4456.7|4456.1|4456.7|4456.1|4455.95|4455.35|340
1642770440000|2022-01-21 13:07:20|4456.95|4456.35|4457.45|4456.85|4457.45|4456.85|4456.95|4456.35|68
1642770450000|2022-01-21 13:07:30|4457.2|4456.6|4456.45|4455.85|4457.45|4456.85|4456.45|4455.85|86
1642770460000|2022-01-21 13:07:40|4456.2|4455.6|4455.7|4455.1|4456.32|4455.72|4455.7|4455.1|42
1642770470000|2022-01-21 13:07:50|4455.95|4455.35|4456.2|4455.6|4456.2|4455.6|4455.95|4455.35|74
1642770480000|2022-01-21 13:08:00|4455.95|4455.35|4455.7|4455.1|4455.95|4455.35|4455.7|4455.1|100
1642770490000|2022-01-21 13:08:10|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|35
1642770500000|2022-01-21 13:08:20|4456.2|4455.6|4456.45|4455.85|4457.2|4456.6|4456.2|4455.6|159
1642770510000|2022-01-21 13:08:30|4456.7|4456.1|4457.45|4456.85|4457.45|4456.85|4456.57|4455.97|73
1642770520000|2022-01-21 13:08:40|||||||||45
1642770530000|2022-01-21 13:08:50|4457.2|4456.6|4457.45|4456.85|4457.7|4457.1|4457.2|4456.6|118
1642770540000|2022-01-21 13:09:00|4457.57|4456.97|4457.45|4456.85|4457.7|4457.1|4457.45|4456.85|69
1642770550000|2022-01-21 13:09:10|4457.2|4456.6|4456.95|4456.35|4457.2|4456.6|4456.95|4456.35|123
1642770560000|2022-01-21 13:09:20|4457.07|4456.47|4457.2|4456.6|4457.7|4457.1|4456.95|4456.35|92
1642770570000|2022-01-21 13:09:30|4456.95|4456.35|4457.2|4456.6|4457.45|4456.85|4456.45|4455.85|187
1642770580000|2022-01-21 13:09:40|4457.95|4457.35|4457.95|4457.35|4458.2|4457.6|4457.7|4457.1|246
1642770590000|2022-01-21 13:09:50|4458.2|4457.6|4459.45|4458.85|4459.95|4459.35|4457.95|4457.35|583
1642770600000|2022-01-21 13:10:00|4459.7|4459.1|4459.7|4459.1|4459.95|4459.35|4459.45|4458.85|207
1642770610000|2022-01-21 13:10:10|4459.95|4459.35|4460.2|4459.6|4460.2|4459.6|4459.7|4459.1|168
1642770620000|2022-01-21 13:10:20|4459.95|4459.35|4460.2|4459.6|4460.2|4459.6|4459.57|4458.97|153
1642770630000|2022-01-21 13:10:30|4459.7|4459.1|4459.95|4459.35|4460.2|4459.6|4459.7|4459.1|71
1642770640000|2022-01-21 13:10:40|4459.82|4459.22|4459.45|4458.85|4459.95|4459.35|4459.45|4458.85|153
1642770650000|2022-01-21 13:10:50|4459.2|4458.6|4458.45|4457.85|4459.2|4458.6|4458.2|4457.6|291
1642770660000|2022-01-21 13:11:00|4458.32|4457.72|4458.7|4458.1|4458.7|4458.1|4458.2|4457.6|87
1642770670000|2022-01-21 13:11:10|4458.95|4458.35|4458.7|4458.1|4458.95|4458.35|4458.45|4457.85|48
1642770680000|2022-01-21 13:11:20|4458.45|4457.85|4456.57|4455.97|4458.7|4458.1|4456.45|4455.85|266
1642770690000|2022-01-21 13:11:30|4456.45|4455.85|4454.95|4454.35|4456.45|4455.85|4454.7|4454.1|376
1642770700000|2022-01-21 13:11:40|4454.82|4454.22|4453.95|4453.35|4455.2|4454.6|4453.95|4453.35|255
1642770710000|2022-01-21 13:11:50|4454.2|4453.6|4454.95|4454.35|4455.2|4454.6|4454.2|4453.6|163
1642770720000|2022-01-21 13:12:00|4454.7|4454.1|4455.45|4454.85|4455.7|4455.1|4454.7|4454.1|120
1642770730000|2022-01-21 13:12:10|4455.7|4455.1|4455.7|4455.1|4456.7|4456.1|4455.45|4454.85|231
1642770740000|2022-01-21 13:12:20|4455.95|4455.35|4455.2|4454.6|4456.2|4455.6|4455.2|4454.6|131
1642770750000|2022-01-21 13:12:30|4455.32|4454.72|4455.7|4455.1|4455.95|4455.35|4455.2|4454.6|105
1642770760000|2022-01-21 13:12:40|4455.95|4455.35|4454.95|4454.35|4455.95|4455.35|4454.7|4454.1|100
1642770770000|2022-01-21 13:12:50|4455.2|4454.6|4455.45|4454.85|4455.45|4454.85|4454.95|4454.35|56
1642770780000|2022-01-21 13:13:00|4455.7|4455.1|4455.95|4455.35|4455.95|4455.35|4455.45|4454.85|58
1642770790000|2022-01-21 13:13:10|4455.7|4455.1|4455.2|4454.6|4455.95|4455.35|4455.2|4454.6|42
1642770800000|2022-01-21 13:13:20|4454.95|4454.35|4455.7|4455.1|4455.7|4455.1|4454.95|4454.35|61
1642770810000|2022-01-21 13:13:30|4455.2|4454.6|4454.7|4454.1|4455.2|4454.6|4454.7|4454.1|69
1642770820000|2022-01-21 13:13:40|4454.45|4453.85|4454.7|4454.1|4454.7|4454.1|4454.2|4453.6|132
1642770830000|2022-01-21 13:13:50|4454.95|4454.35|4455.95|4455.35|4456.07|4455.47|4454.95|4454.35|116
1642770840000|2022-01-21 13:14:00|4455.82|4455.22|4455.45|4454.85|4455.82|4455.22|4455.07|4454.47|49
1642770850000|2022-01-21 13:14:10|4455.2|4454.6|4455.7|4455.1|4455.7|4455.1|4455.2|4454.6|25
1642770860000|2022-01-21 13:14:20|4455.45|4454.85|4456.2|4455.6|4456.2|4455.6|4455.45|4454.85|40
1642770870000|2022-01-21 13:14:30|4456.95|4456.35|4457.7|4457.1|4457.7|4457.1|4456.7|4456.1|118
1642770880000|2022-01-21 13:14:40|4457.57|4456.97|4457.57|4456.97|4457.7|4457.1|4457.2|4456.6|61
1642770890000|2022-01-21 13:14:50|4457.7|4457.1|4457.2|4456.6|4457.7|4457.1|4457.07|4456.47|20
1642770900000|2022-01-21 13:15:00|4457.45|4456.85|4456.2|4455.6|4457.45|4456.85|4456.2|4455.6|146
1642770910000|2022-01-21 13:15:10|4455.95|4455.35|4455.7|4455.1|4456.2|4455.6|4455.45|4454.85|132
1642770920000|2022-01-21 13:15:20|4455.45|4454.85|4455.2|4454.6|4455.45|4454.85|4455.07|4454.47|112
1642770930000|2022-01-21 13:15:30|4455.45|4454.85|4454.95|4454.35|4455.45|4454.85|4454.7|4454.1|48
1642770940000|2022-01-21 13:15:40|4454.7|4454.1|4454.7|4454.1|4454.95|4454.35|4454.7|4454.1|85
1642770950000|2022-01-21 13:15:50|4454.57|4453.97|4453.7|4453.1|4454.57|4453.97|4453.7|4453.1|235
1642770960000|2022-01-21 13:16:00|4453.95|4453.35|4454.2|4453.6|4454.2|4453.6|4453.7|4453.1|174
1642770970000|2022-01-21 13:16:10|4454.45|4453.85|4453.95|4453.35|4454.7|4454.1|4453.95|4453.35|41
1642770980000|2022-01-21 13:16:20|4453.45|4452.85|4453.95|4453.35|4453.95|4453.35|4453.45|4452.85|241
1642770990000|2022-01-21 13:16:30|4453.7|4453.1|4453.7|4453.1|4453.95|4453.35|4453.7|4453.1|56
1642771000000|2022-01-21 13:16:40|4453.2|4452.6|4454.45|4453.85|4454.45|4453.85|4452.95|4452.35|520
1642771010000|2022-01-21 13:16:50|4454.7|4454.1|4454.45|4453.85|4454.95|4454.35|4454.45|4453.85|77
1642771020000|2022-01-21 13:17:00|4454.7|4454.1|4454.7|4454.1|4454.95|4454.35|4454.45|4453.85|101
1642771030000|2022-01-21 13:17:10|4454.57|4453.97|4454.95|4454.35|4454.95|4454.35|4454.45|4453.85|282
1642771040000|2022-01-21 13:17:20|4455.2|4454.6|4455.45|4454.85|4455.45|4454.85|4455.2|4454.6|185
1642771050000|2022-01-21 13:17:30|4455.2|4454.6|4455.7|4455.1|4455.7|4455.1|4455.2|4454.6|79
1642771060000|2022-01-21 13:17:40|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|4455.7|4455.1|138
1642771070000|2022-01-21 13:17:50|4456.2|4455.6|4456.2|4455.6|4456.45|4455.85|4456.2|4455.6|126
1642771080000|2022-01-21 13:18:00|4455.95|4455.35|4455.95|4455.35|4456.2|4455.6|4455.95|4455.35|272
1642771090000|2022-01-21 13:18:10|4456.7|4456.1|4456.95|4456.35|4457.07|4456.47|4456.7|4456.1|391
1642771100000|2022-01-21 13:18:20|4457.2|4456.6|4457.95|4457.35|4457.95|4457.35|4456.95|4456.35|341
1642771110000|2022-01-21 13:18:30|4458.2|4457.6|4458.45|4457.85|4458.45|4457.85|4457.7|4457.1|358
1642771120000|2022-01-21 13:18:40|4458.2|4457.6|4458.2|4457.6|4458.45|4457.85|4457.95|4457.35|180
1642771130000|2022-01-21 13:18:50|4458.45|4457.85|4458.95|4458.35|4459.2|4458.6|4458.2|4457.6|277
1642771140000|2022-01-21 13:19:00|4458.82|4458.22|4460.2|4459.6|4460.2|4459.6|4458.45|4457.85|599
1642771150000|2022-01-21 13:19:10|4459.95|4459.35|4459.7|4459.1|4459.95|4459.35|4459.7|4459.1|164
1642771160000|2022-01-21 13:19:20|4459.45|4458.85|4459.7|4459.1|4460.2|4459.6|4459.45|4458.85|262
1642771170000|2022-01-21 13:19:30|4459.95|4459.35|4459.45|4458.85|4459.95|4459.35|4459.45|4458.85|365
1642771180000|2022-01-21 13:19:40|4459.2|4458.6|4459.95|4459.35|4460.2|4459.6|4459.2|4458.6|142
1642771190000|2022-01-21 13:19:50|4460.2|4459.6|4460.45|4459.85|4460.45|4459.85|4459.95|4459.35|137
1642771200000|2022-01-21 13:20:00|4460.95|4460.35|4460.95|4460.35|4461.2|4460.6|4460.2|4459.6|552
1642771210000|2022-01-21 13:20:10|||||||||153
1642771220000|2022-01-21 13:20:20|4461.2|4460.6|4462.7|4462.1|4462.95|4462.35|4461.2|4460.6|629
1642771230000|2022-01-21 13:20:30|4462.95|4462.35|4463.2|4462.6|4463.45|4462.85|4462.95|4462.35|175
1642771240000|2022-01-21 13:20:40|4462.7|4462.1|4462.95|4462.35|4463.07|4462.47|4462.7|4462.1|317
1642771250000|2022-01-21 13:20:50|4463.2|4462.6|4463.45|4462.85|4463.7|4463.1|4462.95|4462.35|248
1642771260000|2022-01-21 13:21:00|4463.2|4462.6|4462.7|4462.1|4463.2|4462.6|4462.7|4462.1|192
1642771270000|2022-01-21 13:21:10|4462.95|4462.35|4463.95|4463.35|4463.95|4463.35|4462.95|4462.35|252
1642771280000|2022-01-21 13:21:20|4463.82|4463.22|4462.95|4462.35|4463.95|4463.35|4462.95|4462.35|259
1642771290000|2022-01-21 13:21:30|4462.82|4462.22|4463.2|4462.6|4463.2|4462.6|4462.7|4462.1|99
1642771300000|2022-01-21 13:21:40|4462.95|4462.35|4462.45|4461.85|4463.32|4462.72|4462.45|4461.85|100
1642771310000|2022-01-21 13:21:50|4462.57|4461.97|4462.45|4461.85|4462.7|4462.1|4462.45|4461.85|50
1642771320000|2022-01-21 13:22:00|4462.7|4462.1|4462.45|4461.85|4462.7|4462.1|4462.2|4461.6|95
1642771330000|2022-01-21 13:22:10|4462.2|4461.6|4461.45|4460.85|4462.2|4461.6|4461.45|4460.85|148
1642771340000|2022-01-21 13:22:20|4460.95|4460.35|4460.2|4459.6|4460.95|4460.35|4459.7|4459.1|286
1642771350000|2022-01-21 13:22:30|4460.45|4459.85|4461.2|4460.6|4461.95|4461.35|4460.2|4459.6|236
1642771360000|2022-01-21 13:22:40|4461.07|4460.47|4461.2|4460.6|4461.2|4460.6|4460.95|4460.35|106
1642771370000|2022-01-21 13:22:50|4460.95|4460.35|4461.2|4460.6|4461.32|4460.72|4460.7|4460.1|61
1642771380000|2022-01-21 13:23:00|4460.95|4460.35|4461.07|4460.47|4461.2|4460.6|4460.45|4459.85|148
1642771390000|2022-01-21 13:23:10|4461.2|4460.6|4461.45|4460.85|4461.45|4460.85|4461.2|4460.6|151
1642771400000|2022-01-21 13:23:20|4461.95|4461.35|4462.95|4462.35|4462.95|4462.35|4461.7|4461.1|485
1642771410000|2022-01-21 13:23:30|4462.7|4462.1|4462.95|4462.35|4463.45|4462.85|4462.7|4462.1|333
1642771420000|2022-01-21 13:23:40|4463.2|4462.6|4463.2|4462.6|4463.45|4462.85|4462.95|4462.35|168
1642771430000|2022-01-21 13:23:50|4462.95|4462.35|4463.7|4463.1|4463.7|4463.1|4462.95|4462.35|228
1642771440000|2022-01-21 13:24:00|4463.45|4462.85|4462.95|4462.35|4463.45|4462.85|4462.45|4461.85|147
1642771450000|2022-01-21 13:24:10|4462.7|4462.1|4462.2|4461.6|4462.95|4462.35|4462.2|4461.6|58
1642771460000|2022-01-21 13:24:20|4462.32|4461.72|4462.45|4461.85|4462.7|4462.1|4462.07|4461.47|52
1642771470000|2022-01-21 13:24:30|4462.57|4461.97|4462.2|4461.6|4462.7|4462.1|4462.2|4461.6|44
1642771480000|2022-01-21 13:24:40|4462.82|4462.22|4462.7|4462.1|4462.95|4462.35|4462.45|4461.85|118
1642771490000|2022-01-21 13:24:50|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|4462.2|4461.6|107
1642771500000|2022-01-21 13:25:00|4462.7|4462.1|4462.7|4462.1|4462.95|4462.35|4462.32|4461.72|149
1642771510000|2022-01-21 13:25:10|4462.57|4461.97|4462.7|4462.1|4462.95|4462.35|4462.45|4461.85|109
1642771520000|2022-01-21 13:25:20|4462.45|4461.85|4462.7|4462.1|4462.95|4462.35|4461.95|4461.35|315
1642771530000|2022-01-21 13:25:30|4462.45|4461.85|4463.2|4462.6|4463.2|4462.6|4462.45|4461.85|207
1642771540000|2022-01-21 13:25:40|4462.95|4462.35|4463.45|4462.85|4463.45|4462.85|4462.95|4462.35|115
1642771550000|2022-01-21 13:25:50|4463.57|4462.97|4462.95|4462.35|4463.7|4463.1|4462.57|4461.97|121
1642771560000|2022-01-21 13:26:00|4463.07|4462.47|4462.57|4461.97|4463.45|4462.85|4462.45|4461.85|134
1642771570000|2022-01-21 13:26:10|4462.7|4462.1|4463.2|4462.6|4463.2|4462.6|4462.7|4462.1|85
1642771580000|2022-01-21 13:26:20|4462.95|4462.35|4463.2|4462.6|4463.2|4462.6|4462.95|4462.35|125
1642771590000|2022-01-21 13:26:30|4462.95|4462.35|4462.45|4461.85|4462.95|4462.35|4462.45|4461.85|102
1642771600000|2022-01-21 13:26:40|4461.95|4461.35|4461.95|4461.35|4461.95|4461.35|4461.7|4461.1|115
1642771610000|2022-01-21 13:26:50|4462.07|4461.47|4462.45|4461.85|4462.7|4462.1|4461.7|4461.1|63
1642771620000|2022-01-21 13:27:00|4462.2|4461.6|4462.95|4462.35|4462.95|4462.35|4462.2|4461.6|108
1642771630000|2022-01-21 13:27:10|4463.2|4462.6|4462.95|4462.35|4463.7|4463.1|4462.95|4462.35|194
1642771640000|2022-01-21 13:27:20|4462.7|4462.1|4462.95|4462.35|4462.95|4462.35|4462.7|4462.1|144
1642771650000|2022-01-21 13:27:30|4463.2|4462.6|4462.95|4462.35|4463.45|4462.85|4462.95|4462.35|48
1642771660000|2022-01-21 13:27:40|4463.2|4462.6|4463.32|4462.72|4463.45|4462.85|4463.2|4462.6|82
1642771670000|2022-01-21 13:27:50|4463.45|4462.85|4463.2|4462.6|4463.7|4463.1|4463.2|4462.6|40
1642771680000|2022-01-21 13:28:00|4463.45|4462.85|4463.45|4462.85|4463.45|4462.85|4462.95|4462.35|124
1642771690000|2022-01-21 13:28:10|4463.2|4462.6|4463.2|4462.6|4463.45|4462.85|4462.95|4462.35|107
1642771700000|2022-01-21 13:28:20|4462.95|4462.35|4462.95|4462.35|4463.2|4462.6|4462.95|4462.35|35
1642771710000|2022-01-21 13:28:30|4463.2|4462.6|4462.95|4462.35|4463.2|4462.6|4462.95|4462.35|26
1642771720000|2022-01-21 13:28:40|4463.2|4462.6|4462.7|4462.1|4463.2|4462.6|4462.7|4462.1|37
1642771730000|2022-01-21 13:28:50|4462.95|4462.35|4462.7|4462.1|4462.95|4462.35|4462.45|4461.85|27
1642771740000|2022-01-21 13:29:00|4463.2|4462.6|4463.32|4462.72|4463.7|4463.1|4462.95|4462.35|119
1642771750000|2022-01-21 13:29:10|4463.2|4462.6|4463.2|4462.6|4463.45|4462.85|4463.2|4462.6|62
1642771760000|2022-01-21 13:29:20|4462.95|4462.35|4462.45|4461.85|4462.95|4462.35|4462.2|4461.6|118
1642771770000|2022-01-21 13:29:30|4462.2|4461.6|4461.7|4461.1|4462.2|4461.6|4461.45|4460.85|60
1642771780000|2022-01-21 13:29:40|4461.95|4461.35|4461.45|4460.85|4461.95|4461.35|4461.2|4460.6|77
1642771790000|2022-01-21 13:29:50|4461.2|4460.6|4461.32|4460.72|4461.7|4461.1|4461.2|4460.6|59
1642771800000|2022-01-21 13:30:00|4461.7|4461.1|4461.95|4461.35|4462.2|4461.6|4461.45|4460.85|65
1642771810000|2022-01-21 13:30:10|4462.07|4461.47|4461.95|4461.35|4462.2|4461.6|4461.95|4461.35|40
1642771820000|2022-01-21 13:30:20|4462.07|4461.47|4461.7|4461.1|4462.2|4461.6|4461.7|4461.1|92
1642771830000|2022-01-21 13:30:30|4461.45|4460.85|4460.95|4460.35|4461.45|4460.85|4460.95|4460.35|85
1642771840000|2022-01-21 13:30:40|4460.45|4459.85|4460.45|4459.85|4460.95|4460.35|4460.45|4459.85|172
1642771850000|2022-01-21 13:30:50|4460.2|4459.6|4460.45|4459.85|4460.7|4460.1|4459.7|4459.1|218
1642771860000|2022-01-21 13:31:00|4460.57|4459.97|4459.95|4459.35|4460.82|4460.22|4459.95|4459.35|173
1642771870000|2022-01-21 13:31:10|4460.2|4459.6|4460.2|4459.6|4460.32|4459.72|4460.2|4459.6|62
1642771880000|2022-01-21 13:31:20|4459.95|4459.35|4460.2|4459.6|4460.32|4459.72|4459.95|4459.35|52
1642771890000|2022-01-21 13:31:30|4459.95|4459.35|4459.07|4458.47|4459.95|4459.35|4459.07|4458.47|265
1642771900000|2022-01-21 13:31:40|4458.95|4458.35|4458.95|4458.35|4459.2|4458.6|4458.95|4458.35|108
1642771910000|2022-01-21 13:31:50|4458.7|4458.1|4459.2|4458.6|4459.2|4458.6|4458.7|4458.1|114
1642771920000|2022-01-21 13:32:00|4458.95|4458.35|4458.95|4458.35|4459.2|4458.6|4458.7|4458.1|132
1642771930000|2022-01-21 13:32:10|4458.82|4458.22|4458.95|4458.35|4459.2|4458.6|4458.82|4458.22|71
1642771940000|2022-01-21 13:32:20|4458.82|4458.22|4458.2|4457.6|4458.82|4458.22|4457.95|4457.35|247
1642771950000|2022-01-21 13:32:30|4458.45|4457.85|4458.2|4457.6|4458.95|4458.35|4457.95|4457.35|261
1642771960000|2022-01-21 13:32:40|4458.45|4457.85|4459.2|4458.6|4459.45|4458.85|4458.2|4457.6|119
1642771970000|2022-01-21 13:32:50|4459.07|4458.47|4459.7|4459.1|4459.7|4459.1|4458.95|4458.35|85
1642771980000|2022-01-21 13:33:00|4459.57|4458.97|4460.7|4460.1|4460.7|4460.1|4459.57|4458.97|112
1642771990000|2022-01-21 13:33:10|4460.95|4460.35|4461.2|4460.6|4461.2|4460.6|4460.95|4460.35|72
1642772000000|2022-01-21 13:33:20|4460.95|4460.35|4461.45|4460.85|4461.7|4461.1|4460.95|4460.35|108
1642772010000|2022-01-21 13:33:30|4461.7|4461.1|4461.7|4461.1|4461.7|4461.1|4461.7|4461.1|34
1642772020000|2022-01-21 13:33:40|4461.95|4461.35|4461.45|4460.85|4462.2|4461.6|4461.45|4460.85|73
1642772030000|2022-01-21 13:33:50|4461.7|4461.1|4461.57|4460.97|4461.95|4461.35|4461.57|4460.97|67
1642772040000|2022-01-21 13:34:00|4461.7|4461.1|4460.95|4460.35|4461.7|4461.1|4460.95|4460.35|72
1642772050000|2022-01-21 13:34:10|4460.7|4460.1|4459.7|4459.1|4460.7|4460.1|4459.7|4459.1|141
1642772060000|2022-01-21 13:34:20|4459.45|4458.85|4458.45|4457.85|4459.45|4458.85|4458.2|4457.6|147
1642772070000|2022-01-21 13:34:30|4457.95|4457.35|4456.7|4456.1|4457.95|4457.35|4456.2|4455.6|640
1642772080000|2022-01-21 13:34:40|4456.95|4456.35|4457.2|4456.6|4457.2|4456.6|4456.7|4456.1|199
1642772090000|2022-01-21 13:34:50|4456.95|4456.35|4456.45|4455.85|4456.95|4456.35|4456.45|4455.85|98
1642772100000|2022-01-21 13:35:00|4456.2|4455.6|4456.95|4456.35|4457.07|4456.47|4455.95|4455.35|190
1642772110000|2022-01-21 13:35:10|4457.07|4456.47|4456.7|4456.1|4457.2|4456.6|4456.7|4456.1|145
1642772120000|2022-01-21 13:35:20|4456.95|4456.35|4457.2|4456.6|4457.45|4456.85|4456.7|4456.1|179
1642772130000|2022-01-21 13:35:30|4457.45|4456.85|4457.32|4456.72|4457.7|4457.1|4457.2|4456.6|94
1642772140000|2022-01-21 13:35:40|4457.45|4456.85|4457.2|4456.6|4457.45|4456.85|4456.95|4456.35|54
1642772150000|2022-01-21 13:35:50|4457.45|4456.85|4457.7|4457.1|4458.45|4457.85|4457.45|4456.85|188
1642772160000|2022-01-21 13:36:00|4457.95|4457.35|4457.95|4457.35|4457.95|4457.35|4457.57|4456.97|43
1642772170000|2022-01-21 13:36:10|4458.2|4457.6|4457.95|4457.35|4458.2|4457.6|4456.95|4456.35|164
1642772180000|2022-01-21 13:36:20|4458.2|4457.6|4458.45|4457.85|4458.7|4458.1|4458.2|4457.6|167
1642772190000|2022-01-21 13:36:30|4458.57|4457.97|4458.2|4457.6|4458.57|4457.97|4458.2|4457.6|106
1642772200000|2022-01-21 13:36:40|4458.45|4457.85|4458.32|4457.72|4458.45|4457.85|4458.2|4457.6|51
1642772210000|2022-01-21 13:36:50|4458.45|4457.85|4459.95|4459.35|4460.2|4459.6|4458.2|4457.6|168
1642772220000|2022-01-21 13:37:00|4460.2|4459.6|4460.7|4460.1|4460.7|4460.1|4460.2|4459.6|274
1642772230000|2022-01-21 13:37:10|4460.95|4460.35|4460.7|4460.1|4460.95|4460.35|4460.45|4459.85|62
1642772240000|2022-01-21 13:37:20|4460.45|4459.85|4460.45|4459.85|4460.7|4460.1|4460.45|4459.85|38
1642772250000|2022-01-21 13:37:30|4460.7|4460.1|4460.2|4459.6|4460.95|4460.35|4460.2|4459.6|116
1642772260000|2022-01-21 13:37:40|4460.45|4459.85|4460.95|4460.35|4461.2|4460.6|4460.45|4459.85|98
1642772270000|2022-01-21 13:37:50|4461.2|4460.6|4460.7|4460.1|4461.2|4460.6|4460.7|4460.1|57
1642772280000|2022-01-21 13:38:00|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|4459.45|4458.85|117
1642772290000|2022-01-21 13:38:10|4459.7|4459.1|4461.45|4460.85|4461.45|4460.85|4459.7|4459.1|413
1642772300000|2022-01-21 13:38:20|4461.7|4461.1|4461.45|4460.85|4461.7|4461.1|4461.2|4460.6|80
1642772310000|2022-01-21 13:38:30|4461.2|4460.6|4461.7|4461.1|4461.7|4461.1|4461.07|4460.47|128
1642772320000|2022-01-21 13:38:40|4461.45|4460.85|4461.45|4460.85|4461.7|4461.1|4461.45|4460.85|67
1642772330000|2022-01-21 13:38:50|4461.7|4461.1|4461.7|4461.1|4461.7|4461.1|4461.45|4460.85|35
1642772340000|2022-01-21 13:39:00|4461.82|4461.22|4462.2|4461.6|4462.32|4461.72|4461.7|4461.1|123
1642772350000|2022-01-21 13:39:10|4462.45|4461.85|4462.2|4461.6|4462.45|4461.85|4462.2|4461.6|60
1642772360000|2022-01-21 13:39:20|4461.95|4461.35|4462.2|4461.6|4462.2|4461.6|4461.95|4461.35|59
1642772370000|2022-01-21 13:39:30|4462.45|4461.85|4462.95|4462.35|4462.95|4462.35|4462.2|4461.6|172
1642772380000|2022-01-21 13:39:40|4463.07|4462.47|4463.95|4463.35|4463.95|4463.35|4462.95|4462.35|340
1642772390000|2022-01-21 13:39:50|4463.7|4463.1|4464.2|4463.6|4464.7|4464.1|4463.7|4463.1|640
1642772400000|2022-01-21 13:40:00|4463.95|4463.35|4463.2|4462.6|4464.2|4463.6|4463.07|4462.47|251
1642772410000|2022-01-21 13:40:10|4463.07|4462.47|4462.45|4461.85|4463.2|4462.6|4462.45|4461.85|132
1642772420000|2022-01-21 13:40:20|4462.7|4462.1|4462.7|4462.1|4462.82|4462.22|4462.45|4461.85|150
1642772430000|2022-01-21 13:40:30|4462.95|4462.35|4463.45|4462.85|4463.45|4462.85|4462.95|4462.35|94
1642772440000|2022-01-21 13:40:40|4463.32|4462.72|4463.45|4462.85|4463.45|4462.85|4463.32|4462.72|49
1642772450000|2022-01-21 13:40:50|4463.7|4463.1|4463.7|4463.1|4463.7|4463.1|4463.45|4462.85|171
1642772460000|2022-01-21 13:41:00|4463.45|4462.85|4462.2|4461.6|4463.45|4462.85|4462.2|4461.6|127
1642772470000|2022-01-21 13:41:10|4461.7|4461.1|4461.95|4461.35|4462.2|4461.6|4461.7|4461.1|121
1642772480000|2022-01-21 13:41:20|4462.07|4461.47|4462.2|4461.6|4462.45|4461.85|4462.07|4461.47|69
1642772490000|2022-01-21 13:41:30|4461.95|4461.35|4462.2|4461.6|4462.2|4461.6|4461.95|4461.35|60
1642772500000|2022-01-21 13:41:40|4462.07|4461.47|4462.57|4461.97|4462.7|4462.1|4461.95|4461.35|92
1642772510000|2022-01-21 13:41:50|4462.45|4461.85|4462.2|4461.6|4462.45|4461.85|4462.2|4461.6|85
1642772520000|2022-01-21 13:42:00|4461.95|4461.35|4462.2|4461.6|4462.45|4461.85|4461.95|4461.35|115
1642772530000|2022-01-21 13:42:10|4462.45|4461.85|4463.45|4462.85|4463.57|4462.97|4462.45|4461.85|97
1642772540000|2022-01-21 13:42:20|4463.2|4462.6|4463.45|4462.85|4463.7|4463.1|4463.2|4462.6|108
1642772550000|2022-01-21 13:42:30|4463.2|4462.6|4463.2|4462.6|4463.45|4462.85|4462.95|4462.35|67
1642772560000|2022-01-21 13:42:40|4463.45|4462.85|4461.2|4460.6|4463.45|4462.85|4461.2|4460.6|250
1642772570000|2022-01-21 13:42:50|4460.95|4460.35|4460.2|4459.6|4461.2|4460.6|4459.95|4459.35|314
1642772580000|2022-01-21 13:43:00|4460.45|4459.85|4461.45|4460.85|4461.7|4461.1|4460.45|4459.85|139
1642772590000|2022-01-21 13:43:10|4462.2|4461.6|4462.32|4461.72|4462.7|4462.1|4462.2|4461.6|191
1642772600000|2022-01-21 13:43:20|4462.45|4461.85|4464.2|4463.6|4464.2|4463.6|4462.45|4461.85|341
1642772610000|2022-01-21 13:43:30|4464.45|4463.85|4465.2|4464.6|4465.45|4464.85|4464.45|4463.85|590
1642772620000|2022-01-21 13:43:40|4464.95|4464.35|4463.7|4463.1|4464.95|4464.35|4463.7|4463.1|386
1642772630000|2022-01-21 13:43:50|4463.57|4462.97|4464.45|4463.85|4464.57|4463.97|4463.45|4462.85|62
1642772640000|2022-01-21 13:44:00|4464.7|4464.1|4463.95|4463.35|4464.7|4464.1|4463.95|4463.35|141
1642772650000|2022-01-21 13:44:10|4464.2|4463.6|4463.45|4462.85|4464.2|4463.6|4463.45|4462.85|139
1642772660000|2022-01-21 13:44:20|4463.57|4462.97|4463.7|4463.1|4463.95|4463.35|4463.45|4462.85|102
1642772670000|2022-01-21 13:44:30|4463.95|4463.35|4463.7|4463.1|4463.95|4463.35|4463.45|4462.85|72
1642772680000|2022-01-21 13:44:40|4463.45|4462.85|4463.7|4463.1|4464.2|4463.6|4463.45|4462.85|98
1642772690000|2022-01-21 13:44:50|4463.45|4462.85|4462.45|4461.85|4463.7|4463.1|4462.45|4461.85|249
1642772700000|2022-01-21 13:45:00|4462.2|4461.6|4462.7|4462.1|4462.95|4462.35|4461.2|4460.6|398
1642772710000|2022-01-21 13:45:10|4462.95|4462.35|4462.45|4461.85|4462.95|4462.35|4462.45|4461.85|70
1642772720000|2022-01-21 13:45:20|4462.95|4462.35|4462.45|4461.85|4462.95|4462.35|4462.45|4461.85|113
1642772730000|2022-01-21 13:45:30|4462.7|4462.1|4462.45|4461.85|4463.2|4462.6|4462.45|4461.85|316
1642772740000|2022-01-21 13:45:40|4462.7|4462.1|4462.7|4462.1|4463.45|4462.85|4462.45|4461.85|135
1642772750000|2022-01-21 13:45:50|4462.45|4461.85|4461.95|4461.35|4462.7|4462.1|4461.95|4461.35|109
1642772760000|2022-01-21 13:46:00|4461.57|4460.97|4461.7|4461.1|4461.95|4461.35|4461.57|4460.97|119
1642772770000|2022-01-21 13:46:10|4461.45|4460.85|4462.7|4462.1|4462.7|4462.1|4461.45|4460.85|56
1642772780000|2022-01-21 13:46:20|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.7|4462.1|58
1642772790000|2022-01-21 13:46:30|4462.45|4461.85|4462.7|4462.1|4462.7|4462.1|4462.45|4461.85|54
1642772800000|2022-01-21 13:46:40|4462.95|4462.35|4462.45|4461.85|4462.95|4462.35|4462.45|4461.85|90
1642772810000|2022-01-21 13:46:50|4462.57|4461.97|4462.45|4461.85|4462.7|4462.1|4462.2|4461.6|44
1642772820000|2022-01-21 13:47:00|4462.7|4462.1|4461.95|4461.35|4462.7|4462.1|4461.95|4461.35|37
1642772830000|2022-01-21 13:47:10|4461.7|4461.1|4461.45|4460.85|4461.95|4461.35|4461.45|4460.85|78
1642772840000|2022-01-21 13:47:20|4461.57|4460.97|4461.7|4461.1|4461.7|4461.1|4461.2|4460.6|47
1642772850000|2022-01-21 13:47:30|4461.2|4460.6|4460.95|4460.35|4461.45|4460.85|4460.95|4460.35|146
1642772860000|2022-01-21 13:47:40|4461.07|4460.47|4460.95|4460.35|4461.2|4460.6|4460.7|4460.1|56
1642772870000|2022-01-21 13:47:50|4461.2|4460.6|4460.95|4460.35|4461.45|4460.85|4460.95|4460.35|112
1642772880000|2022-01-21 13:48:00|4461.2|4460.6|4460.95|4460.35|4461.2|4460.6|4460.7|4460.1|85
1642772890000|2022-01-21 13:48:10|4461.2|4460.6|4461.2|4460.6|4461.45|4460.85|4460.95|4460.35|69
1642772900000|2022-01-21 13:48:20|4460.95|4460.35|4461.7|4461.1|4461.7|4461.1|4460.95|4460.35|48
1642772910000|2022-01-21 13:48:30|4461.95|4461.35|4461.45|4460.85|4461.95|4461.35|4461.45|4460.85|47
1642772920000|2022-01-21 13:48:40|4461.2|4460.6|4461.2|4460.6|4461.45|4460.85|4461.2|4460.6|41
1642772930000|2022-01-21 13:48:50|4460.95|4460.35|4460.95|4460.35|4461.2|4460.6|4460.95|4460.35|67
1642772940000|2022-01-21 13:49:00|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|38
1642772950000|2022-01-21 13:49:10|4460.95|4460.35|4461.45|4460.85|4461.45|4460.85|4460.95|4460.35|54
1642772960000|2022-01-21 13:49:20|4461.32|4460.72|4461.2|4460.6|4461.32|4460.72|4461.2|4460.6|17
1642772970000|2022-01-21 13:49:30|4461.45|4460.85|4460.95|4460.35|4461.45|4460.85|4460.95|4460.35|33
1642772980000|2022-01-21 13:49:40|4461.2|4460.6|4460.7|4460.1|4461.2|4460.6|4460.7|4460.1|45
1642772990000|2022-01-21 13:49:50|4460.2|4459.6|4461.2|4460.6|4461.2|4460.6|4460.2|4459.6|94
1642773000000|2022-01-21 13:50:00|4461.45|4460.85|4461.95|4461.35|4461.95|4461.35|4461.2|4460.6|223
1642773010000|2022-01-21 13:50:10|4462.2|4461.6|4460.45|4459.85|4462.2|4461.6|4460.45|4459.85|231
1642773020000|2022-01-21 13:50:20|4460.2|4459.6|4459.45|4458.85|4460.2|4459.6|4459.2|4458.6|271
1642773030000|2022-01-21 13:50:30|4459.2|4458.6|4461.45|4460.85|4461.7|4461.1|4458.95|4458.35|367
1642773040000|2022-01-21 13:50:40|4461.7|4461.1|4461.2|4460.6|4461.7|4461.1|4460.7|4460.1|122
1642773050000|2022-01-21 13:50:50|4460.95|4460.35|4460.2|4459.6|4461.45|4460.85|4460.2|4459.6|166
1642773060000|2022-01-21 13:51:00|4460.45|4459.85|4460.7|4460.1|4460.7|4460.1|4460.45|4459.85|153
1642773070000|2022-01-21 13:51:10|4460.95|4460.35|4461.2|4460.6|4461.2|4460.6|4460.7|4460.1|72
1642773080000|2022-01-21 13:51:20|4460.95|4460.35|4459.95|4459.35|4460.95|4460.35|4459.95|4459.35|161
1642773090000|2022-01-21 13:51:30|4459.7|4459.1|4460.7|4460.1|4460.7|4460.1|4459.7|4459.1|106
1642773100000|2022-01-21 13:51:40|4460.82|4460.22|4460.7|4460.1|4460.95|4460.35|4460.45|4459.85|65
1642773110000|2022-01-21 13:51:50|4460.45|4459.85|4460.45|4459.85|4460.7|4460.1|4460.2|4459.6|39
1642773120000|2022-01-21 13:52:00|4460.7|4460.1|4460.7|4460.1|4460.95|4460.35|4460.7|4460.1|52
1642773130000|2022-01-21 13:52:10|4460.95|4460.35|4461.57|4460.97|4461.57|4460.97|4460.82|4460.22|136
1642773140000|2022-01-21 13:52:20|4461.7|4461.1|4462.2|4461.6|4462.45|4461.85|4461.7|4461.1|125
1642773150000|2022-01-21 13:52:30|4462.45|4461.85|4462.7|4462.1|4462.95|4462.35|4462.2|4461.6|180
1642773160000|2022-01-21 13:52:40|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|4462.2|4461.6|44
1642773170000|2022-01-21 13:52:50|4462.2|4461.6|4463.2|4462.6|4463.2|4462.6|4462.2|4461.6|96
1642773180000|2022-01-21 13:53:00|4463.07|4462.47|4461.7|4461.1|4463.07|4462.47|4461.7|4461.1|102
1642773190000|2022-01-21 13:53:10|4461.45|4460.85|4461.7|4461.1|4461.95|4461.35|4461.45|4460.85|102
1642773200000|2022-01-21 13:53:20|4461.45|4460.85|4460.7|4460.1|4461.7|4461.1|4460.7|4460.1|156
1642773210000|2022-01-21 13:53:30|4460.82|4460.22|4460.7|4460.1|4461.07|4460.47|4460.57|4459.97|150
1642773220000|2022-01-21 13:53:40|4460.57|4459.97|4460.45|4459.85|4460.7|4460.1|4460.45|4459.85|72
1642773230000|2022-01-21 13:53:50|4460.7|4460.1|4461.7|4461.1|4461.7|4461.1|4460.45|4459.85|76
1642773240000|2022-01-21 13:54:00|4461.32|4460.72|4461.57|4460.97|4461.57|4460.97|4461.2|4460.6|59
1642773250000|2022-01-21 13:54:10|4461.45|4460.85|4460.45|4459.85|4461.45|4460.85|4460.45|4459.85|59
1642773260000|2022-01-21 13:54:20|4460.07|4459.47|4459.82|4459.22|4460.07|4459.47|4459.7|4459.1|180
1642773270000|2022-01-21 13:54:30|4459.95|4459.35|4459.82|4459.22|4459.95|4459.35|4459.7|4459.1|65
1642773280000|2022-01-21 13:54:40|4459.7|4459.1|4459.45|4458.85|4459.7|4459.1|4459.45|4458.85|33
1642773290000|2022-01-21 13:54:50|4459.7|4459.1|4460.07|4459.47|4460.2|4459.6|4459.7|4459.1|79
1642773300000|2022-01-21 13:55:00|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4459.95|4459.35|41
1642773310000|2022-01-21 13:55:10|4460.07|4459.47|4459.45|4458.85|4460.07|4459.47|4459.45|4458.85|107
1642773320000|2022-01-21 13:55:20|4459.7|4459.1|4459.2|4458.6|4459.7|4459.1|4459.2|4458.6|112
1642773330000|2022-01-21 13:55:30|4459.45|4458.85|4459.7|4459.1|4459.7|4459.1|4459.45|4458.85|90
1642773340000|2022-01-21 13:55:40|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|187
1642773350000|2022-01-21 13:55:50|4460.2|4459.6|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|24
1642773360000|2022-01-21 13:56:00|4459.7|4459.1|4459.95|4459.35|4459.95|4459.35|4459.57|4458.97|81
1642773370000|2022-01-21 13:56:10|4459.7|4459.1|4459.45|4458.85|4459.95|4459.35|4459.45|4458.85|37
1642773380000|2022-01-21 13:56:20|4459.7|4459.1|4459.45|4458.85|4459.7|4459.1|4459.45|4458.85|118
1642773390000|2022-01-21 13:56:30|4459.2|4458.6|4459.2|4458.6|4459.7|4459.1|4459.2|4458.6|198
1642773400000|2022-01-21 13:56:40|4459.45|4458.85|4460.2|4459.6|4460.2|4459.6|4459.45|4458.85|90
1642773410000|2022-01-21 13:56:50|4460.45|4459.85|4460.95|4460.35|4461.2|4460.6|4460.45|4459.85|147
1642773420000|2022-01-21 13:57:00|4461.07|4460.47|4460.7|4460.1|4461.2|4460.6|4460.45|4459.85|90
1642773430000|2022-01-21 13:57:10|4460.45|4459.85|4460.2|4459.6|4460.45|4459.85|4459.7|4459.1|119
1642773440000|2022-01-21 13:57:20|4460.45|4459.85|4460.2|4459.6|4460.45|4459.85|4459.95|4459.35|60
1642773450000|2022-01-21 13:57:30|4459.95|4459.35|4459.2|4458.6|4459.95|4459.35|4459.2|4458.6|301
1642773460000|2022-01-21 13:57:40|4459.45|4458.85|4459.2|4458.6|4459.7|4459.1|4458.95|4458.35|130
1642773470000|2022-01-21 13:57:50|4459.45|4458.85|4459.45|4458.85|4459.7|4459.1|4459.2|4458.6|63
1642773480000|2022-01-21 13:58:00|4459.7|4459.1|4459.2|4458.6|4459.7|4459.1|4459.2|4458.6|79
1642773490000|2022-01-21 13:58:10|4458.95|4458.35|4459.45|4458.85|4459.45|4458.85|4458.7|4458.1|216
1642773500000|2022-01-21 13:58:20|4459.07|4458.47|4458.95|4458.35|4459.07|4458.47|4458.45|4457.85|193
1642773510000|2022-01-21 13:58:30|4459.2|4458.6|4459.45|4458.85|4459.45|4458.85|4459.2|4458.6|71
1642773520000|2022-01-21 13:58:40|4459.7|4459.1|4460.7|4460.1|4460.7|4460.1|4459.7|4459.1|165
1642773530000|2022-01-21 13:58:50|4460.95|4460.35|4460.45|4459.85|4460.95|4460.35|4460.2|4459.6|118
1642773540000|2022-01-21 13:59:00|4460.2|4459.6|4459.95|4459.35|4460.45|4459.85|4459.95|4459.35|130
1642773550000|2022-01-21 13:59:10|4459.7|4459.1|4459.95|4459.35|4459.95|4459.35|4459.7|4459.1|127
1642773560000|2022-01-21 13:59:20|4459.7|4459.1|4460.7|4460.1|4460.95|4460.35|4459.7|4459.1|136
1642773570000|2022-01-21 13:59:30|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|88
1642773580000|2022-01-21 13:59:40|4460.7|4460.1|4460.45|4459.85|4460.7|4460.1|4460.45|4459.85|48
1642773590000|2022-01-21 13:59:50|4460.7|4460.1|4460.45|4459.85|4460.7|4460.1|4460.45|4459.85|77
1642773600000|2022-01-21 14:00:00|4460.7|4460.1|4460.2|4459.6|4460.7|4460.1|4459.7|4459.1|277
1642773610000|2022-01-21 14:00:10|4460.07|4459.47|4460.95|4460.35|4460.95|4460.35|4459.95|4459.35|98
1642773620000|2022-01-21 14:00:20|4461.2|4460.6|4461.45|4460.85|4461.45|4460.85|4460.95|4460.35|197
1642773630000|2022-01-21 14:00:30|4461.7|4461.1|4462.7|4462.1|4462.82|4462.22|4461.7|4461.1|409
1642773640000|2022-01-21 14:00:40|4462.45|4461.85|4462.7|4462.1|4462.7|4462.1|4461.95|4461.35|261
1642773650000|2022-01-21 14:00:50|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|4462.2|4461.6|140
1642773660000|2022-01-21 14:01:00|4462.57|4461.97|4461.95|4461.35|4463.2|4462.6|4461.95|4461.35|159
1642773670000|2022-01-21 14:01:10|4461.7|4461.1|4462.45|4461.85|4462.45|4461.85|4461.7|4461.1|162
1642773680000|2022-01-21 14:01:20|4462.7|4462.1|4461.7|4461.1|4462.7|4462.1|4461.7|4461.1|132
1642773690000|2022-01-21 14:01:30|4461.95|4461.35|4462.32|4461.72|4462.32|4461.72|4461.95|4461.35|114
1642773700000|2022-01-21 14:01:40|4462.2|4461.6|4461.7|4461.1|4462.2|4461.6|4461.7|4461.1|128
1642773710000|2022-01-21 14:01:50|4461.95|4461.35|4461.7|4461.1|4461.95|4461.35|4461.7|4461.1|141
1642773720000|2022-01-21 14:02:00|4461.95|4461.35|4461.2|4460.6|4461.95|4461.35|4461.2|4460.6|346
1642773730000|2022-01-21 14:02:10|4461.45|4460.85|4461.2|4460.6|4461.7|4461.1|4461.2|4460.6|110
1642773740000|2022-01-21 14:02:20|4461.7|4461.1|4461.7|4461.1|4461.95|4461.35|4461.45|4460.85|137
1642773750000|2022-01-21 14:02:30|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|107
1642773760000|2022-01-21 14:02:40|4461.7|4461.1|4461.95|4461.35|4461.95|4461.35|4461.7|4461.1|40
1642773770000|2022-01-21 14:02:50|4462.07|4461.47|4462.7|4462.1|4462.95|4462.35|4462.07|4461.47|210
1642773780000|2022-01-21 14:03:00|4462.95|4462.35|4462.7|4462.1|4463.45|4462.85|4462.7|4462.1|368
1642773790000|2022-01-21 14:03:10|4462.45|4461.85|4461.7|4461.1|4462.45|4461.85|4461.7|4461.1|169
1642773800000|2022-01-21 14:03:20|4461.95|4461.35|4461.7|4461.1|4461.95|4461.35|4461.7|4461.1|90
1642773810000|2022-01-21 14:03:30|4462.2|4461.6|4461.95|4461.35|4462.2|4461.6|4461.95|4461.35|68
1642773820000|2022-01-21 14:03:40|4461.7|4461.1|4461.95|4461.35|4461.95|4461.35|4461.7|4461.1|60
1642773830000|2022-01-21 14:03:50|4461.82|4461.22|4461.45|4460.85|4461.82|4461.22|4461.45|4460.85|51
1642773840000|2022-01-21 14:04:00|4461.2|4460.6|4460.95|4460.35|4461.32|4460.72|4460.95|4460.35|135
1642773850000|2022-01-21 14:04:10|4461.2|4460.6|4460.95|4460.35|4461.2|4460.6|4460.95|4460.35|91
1642773860000|2022-01-21 14:04:20|4461.2|4460.6|4460.95|4460.35|4461.7|4461.1|4460.95|4460.35|89
1642773870000|2022-01-21 14:04:30|4460.45|4459.85|4459.95|4459.35|4460.45|4459.85|4459.95|4459.35|309
1642773880000|2022-01-21 14:04:40|4459.7|4459.1|4459.7|4459.1|4459.95|4459.35|4459.7|4459.1|53
1642773890000|2022-01-21 14:04:50|4460.2|4459.6|4458.95|4458.35|4460.2|4459.6|4458.95|4458.35|323
1642773900000|2022-01-21 14:05:00|4458.82|4458.22|4458.45|4457.85|4458.95|4458.35|4458.45|4457.85|276
1642773910000|2022-01-21 14:05:10|4457.95|4457.35|4457.95|4457.35|4458.45|4457.85|4457.95|4457.35|230
1642773920000|2022-01-21 14:05:20|4457.7|4457.1|4457.45|4456.85|4457.7|4457.1|4457.2|4456.6|288
1642773930000|2022-01-21 14:05:30|4457.2|4456.6|4457.82|4457.22|4457.82|4457.22|4457.2|4456.6|65
1642773940000|2022-01-21 14:05:40|4457.7|4457.1|4457.95|4457.35|4458.2|4457.6|4457.7|4457.1|94
1642773950000|2022-01-21 14:05:50|4457.45|4456.85|4456.7|4456.1|4457.45|4456.85|4456.7|4456.1|466
1642773960000|2022-01-21 14:06:00|4456.45|4455.85|4455.95|4455.35|4456.45|4455.85|4454.95|4454.35|956
1642773970000|2022-01-21 14:06:10|4455.7|4455.1|4454.45|4453.85|4455.7|4455.1|4454.45|4453.85|310
1642773980000|2022-01-21 14:06:20|4454.7|4454.1|4452.45|4451.85|4454.7|4454.1|4452.45|4451.85|747
1642773990000|2022-01-21 14:06:30|4452.7|4452.1|4452.7|4452.1|4452.95|4452.35|4452.45|4451.85|486
1642774000000|2022-01-21 14:06:40|4452.95|4452.35|4451.7|4451.1|4453.45|4452.85|4451.45|4450.85|907
1642774010000|2022-01-21 14:06:50|4451.95|4451.35|4451.7|4451.1|4452.95|4452.35|4451.7|4451.1|643
1642774020000|2022-01-21 14:07:00|4450.45|4449.85|4450.45|4449.85|4451.7|4451.1|4449.95|4449.35|1050
1642774030000|2022-01-21 14:07:10|4450.7|4450.1|4450.95|4450.35|4451.07|4450.47|4450.2|4449.6|317
1642774040000|2022-01-21 14:07:20|4451.32|4450.72|4452.7|4452.1|4452.7|4452.1|4451.2|4450.6|334
1642774050000|2022-01-21 14:07:30|4452.95|4452.35|4452.95|4452.35|4453.45|4452.85|4452.45|4451.85|529
1642774060000|2022-01-21 14:07:40|4453.2|4452.6|4452.45|4451.85|4453.2|4452.6|4452.45|4451.85|279
1642774070000|2022-01-21 14:07:50|4452.7|4452.1|4453.07|4452.47|4453.2|4452.6|4452.2|4451.6|223
1642774080000|2022-01-21 14:08:00|4452.95|4452.35|4453.2|4452.6|4453.45|4452.85|4452.7|4452.1|255
1642774090000|2022-01-21 14:08:10|4453.45|4452.85|4452.45|4451.85|4453.45|4452.85|4452.45|4451.85|223
1642774100000|2022-01-21 14:08:20|4452.2|4451.6|4452.45|4451.85|4452.7|4452.1|4451.7|4451.1|217
1642774110000|2022-01-21 14:08:30|4452.7|4452.1|4452.7|4452.1|4452.7|4452.1|4451.95|4451.35|233
1642774120000|2022-01-21 14:08:40|4452.95|4452.35|4452.7|4452.1|4452.95|4452.35|4452.45|4451.85|98
1642774130000|2022-01-21 14:08:50|4452.95|4452.35|4452.7|4452.1|4453.2|4452.6|4452.7|4452.1|167
1642774140000|2022-01-21 14:09:00|4452.95|4452.35|4452.95|4452.35|4453.45|4452.85|4452.95|4452.35|98
1642774150000|2022-01-21 14:09:10|4452.57|4451.97|4451.95|4451.35|4452.7|4452.1|4451.95|4451.35|319
1642774160000|2022-01-21 14:09:20|4452.2|4451.6|4452.45|4451.85|4452.45|4451.85|4452.2|4451.6|100
1642774170000|2022-01-21 14:09:30|4452.32|4451.72|4451.2|4450.6|4452.32|4451.72|4451.2|4450.6|187
1642774180000|2022-01-21 14:09:40|4450.95|4450.35|4449.7|4449.1|4450.95|4450.35|4449.7|4449.1|438
1642774190000|2022-01-21 14:09:50|4449.45|4448.85|4450.2|4449.6|4450.7|4450.1|4449.45|4448.85|306
1642774200000|2022-01-21 14:10:00|4449.95|4449.35|4450.2|4449.6|4450.95|4450.35|4449.45|4448.85|849
1642774210000|2022-01-21 14:10:10|4449.95|4449.35|4450.2|4449.6|4450.45|4449.85|4449.95|4449.35|300
1642774220000|2022-01-21 14:10:20|4449.95|4449.35|4450.7|4450.1|4450.7|4450.1|4448.95|4448.35|637
1642774230000|2022-01-21 14:10:30|4450.95|4450.35|4451.57|4450.97|4451.7|4451.1|4450.7|4450.1|380
1642774240000|2022-01-21 14:10:40|4451.45|4450.85|4451.45|4450.85|4451.57|4450.97|4450.95|4450.35|246
1642774250000|2022-01-21 14:10:50|4451.7|4451.1|4451.45|4450.85|4451.7|4451.1|4450.95|4450.35|260
1642774260000|2022-01-21 14:11:00|4451.7|4451.1|4451.2|4450.6|4451.7|4451.1|4451.2|4450.6|179
1642774270000|2022-01-21 14:11:10|4451.45|4450.85|4450.95|4450.35|4451.45|4450.85|4450.7|4450.1|240
1642774280000|2022-01-21 14:11:20|4451.2|4450.6|4450.95|4450.35|4451.2|4450.6|4450.45|4449.85|210
1642774290000|2022-01-21 14:11:30|4450.7|4450.1|4450.45|4449.85|4450.7|4450.1|4450.45|4449.85|67
1642774300000|2022-01-21 14:11:40|4450.7|4450.1|4450.2|4449.6|4450.95|4450.35|4449.95|4449.35|124
1642774310000|2022-01-21 14:11:50|4450.45|4449.85|4449.95|4449.35|4450.95|4450.35|4449.95|4449.35|157
1642774320000|2022-01-21 14:12:00|4450.07|4449.47|4450.2|4449.6|4450.7|4450.1|4449.95|4449.35|285
1642774330000|2022-01-21 14:12:10|4449.95|4449.35|4450.2|4449.6|4450.7|4450.1|4449.95|4449.35|152
1642774340000|2022-01-21 14:12:20|4450.45|4449.85|4449.7|4449.1|4450.7|4450.1|4449.7|4449.1|77
1642774350000|2022-01-21 14:12:30|4449.57|4448.97|4450.2|4449.6|4450.2|4449.6|4449.45|4448.85|289
1642774360000|2022-01-21 14:12:40|4449.95|4449.35|4450.7|4450.1|4450.7|4450.1|4449.95|4449.35|139
1642774370000|2022-01-21 14:12:50|4450.45|4449.85|4450.7|4450.1|4451.07|4450.47|4450.45|4449.85|234
1642774380000|2022-01-21 14:13:00|4451.2|4450.6|4450.7|4450.1|4451.2|4450.6|4450.7|4450.1|125
1642774390000|2022-01-21 14:13:10|4450.45|4449.85|4451.2|4450.6|4451.2|4450.6|4450.45|4449.85|62
1642774400000|2022-01-21 14:13:20|4451.45|4450.85|4452.95|4452.35|4453.2|4452.6|4451.45|4450.85|319
1642774410000|2022-01-21 14:13:30|4452.45|4451.85|4452.7|4452.1|4452.95|4452.35|4452.2|4451.6|394
1642774420000|2022-01-21 14:13:40|4452.95|4452.35|4453.2|4452.6|4453.45|4452.85|4452.82|4452.22|188
1642774430000|2022-01-21 14:13:50|4452.95|4452.35|4452.95|4452.35|4453.2|4452.6|4452.95|4452.35|119
1642774440000|2022-01-21 14:14:00|4452.7|4452.1|4452.45|4451.85|4453.2|4452.6|4452.2|4451.6|309
1642774450000|2022-01-21 14:14:10|4452.2|4451.6|4451.95|4451.35|4452.45|4451.85|4451.7|4451.1|372
1642774460000|2022-01-21 14:14:20|4451.7|4451.1|4451.45|4450.85|4451.7|4451.1|4451.45|4450.85|151
1642774470000|2022-01-21 14:14:30|4451.7|4451.1|4451.7|4451.1|4452.2|4451.6|4451.45|4450.85|75
1642774480000|2022-01-21 14:14:40|4451.95|4451.35|4452.7|4452.1|4452.7|4452.1|4451.7|4451.1|364
1642774490000|2022-01-21 14:14:50|4453.2|4452.6|4453.2|4452.6|4453.7|4453.1|4453.2|4452.6|551
1642774500000|2022-01-21 14:15:00|4452.95|4452.35|4453.2|4452.6|4453.7|4453.1|4452.45|4451.85|393
1642774510000|2022-01-21 14:15:10|4452.95|4452.35|4453.45|4452.85|4453.45|4452.85|4452.7|4452.1|369
1642774520000|2022-01-21 14:15:20|4453.7|4453.1|4453.45|4452.85|4453.82|4453.22|4453.2|4452.6|233
1642774530000|2022-01-21 14:15:30|4452.95|4452.35|4452.45|4451.85|4452.95|4452.35|4452.45|4451.85|198
1642774540000|2022-01-21 14:15:40|4452.7|4452.1|4453.95|4453.35|4453.95|4453.35|4452.7|4452.1|216
1642774550000|2022-01-21 14:15:50|4454.2|4453.6|4454.7|4454.1|4455.2|4454.6|4454.2|4453.6|418
1642774560000|2022-01-21 14:16:00|4454.45|4453.85|4454.45|4453.85|4454.95|4454.35|4454.45|4453.85|253
1642774570000|2022-01-21 14:16:10|4454.7|4454.1|4454.45|4453.85|4454.7|4454.1|4454.45|4453.85|85
1642774580000|2022-01-21 14:16:20|4454.7|4454.1|4454.45|4453.85|4454.95|4454.35|4454.45|4453.85|134
1642774590000|2022-01-21 14:16:30|4454.7|4454.1|4454.2|4453.6|4454.95|4454.35|4454.2|4453.6|120
1642774600000|2022-01-21 14:16:40|4453.7|4453.1|4453.7|4453.1|4453.7|4453.1|4453.7|4453.1|203
1642774610000|2022-01-21 14:16:50|4453.95|4453.35|4453.95|4453.35|4454.45|4453.85|4453.7|4453.1|143
1642774620000|2022-01-21 14:17:00|4453.7|4453.1|4454.2|4453.6|4454.2|4453.6|4453.45|4452.85|115
1642774630000|2022-01-21 14:17:10|4453.95|4453.35|4454.2|4453.6|4454.2|4453.6|4453.7|4453.1|180
1642774640000|2022-01-21 14:17:20|4454.45|4453.85|4453.7|4453.1|4454.45|4453.85|4453.7|4453.1|103
1642774650000|2022-01-21 14:17:30|4453.95|4453.35|4453.95|4453.35|4454.45|4453.85|4453.95|4453.35|58
1642774660000|2022-01-21 14:17:40|4453.7|4453.1|4452.7|4452.1|4453.95|4453.35|4452.7|4452.1|111
1642774670000|2022-01-21 14:17:50|4452.45|4451.85|4451.95|4451.35|4452.45|4451.85|4451.95|4451.35|251
1642774680000|2022-01-21 14:18:00|4452.07|4451.47|4451.95|4451.35|4452.2|4451.6|4451.7|4451.1|144
1642774690000|2022-01-21 14:18:10|4452.2|4451.6|4452.7|4452.1|4452.7|4452.1|4452.2|4451.6|99
1642774700000|2022-01-21 14:18:20|4452.45|4451.85|4451.45|4450.85|4452.45|4451.85|4451.45|4450.85|134
1642774710000|2022-01-21 14:18:30|4451.7|4451.1|4451.95|4451.35|4452.2|4451.6|4451.2|4450.6|252
1642774720000|2022-01-21 14:18:40|4451.7|4451.1|4452.45|4451.85|4452.45|4451.85|4451.7|4451.1|88
1642774730000|2022-01-21 14:18:50|4452.2|4451.6|4451.45|4450.85|4452.2|4451.6|4451.45|4450.85|142
1642774740000|2022-01-21 14:19:00|4451.2|4450.6|4451.2|4450.6|4451.2|4450.6|4450.95|4450.35|108
1642774750000|2022-01-21 14:19:10|4450.95|4450.35|4450.45|4449.85|4450.95|4450.35|4450.45|4449.85|126
1642774760000|2022-01-21 14:19:20|4450.2|4449.6|4450.2|4449.6|4450.7|4450.1|4450.2|4449.6|195
1642774770000|2022-01-21 14:19:30|4450.45|4449.85|4451.7|4451.1|4451.7|4451.1|4450.45|4449.85|132
1642774780000|2022-01-21 14:19:40|4451.45|4450.85|4451.95|4451.35|4451.95|4451.35|4451.45|4450.85|109
1642774790000|2022-01-21 14:19:50|4451.7|4451.1|4451.7|4451.1|4451.82|4451.22|4451.7|4451.1|109
1642774800000|2022-01-21 14:20:00|4451.95|4451.35|4450.7|4450.1|4451.95|4451.35|4450.45|4449.85|194
1642774810000|2022-01-21 14:20:10|4450.57|4449.97|4451.7|4451.1|4451.95|4451.35|4450.45|4449.85|147
1642774820000|2022-01-21 14:20:20|4451.45|4450.85|4451.7|4451.1|4451.7|4451.1|4451.2|4450.6|61
1642774830000|2022-01-21 14:20:30|4451.95|4451.35|4453.45|4452.85|4453.45|4452.85|4451.95|4451.35|300
1642774840000|2022-01-21 14:20:40|4452.95|4452.35|4454.45|4453.85|4454.45|4453.85|4452.95|4452.35|365
1642774850000|2022-01-21 14:20:50|4454.2|4453.6|4453.95|4453.35|4454.45|4453.85|4453.7|4453.1|325
1642774860000|2022-01-21 14:21:00|4453.7|4453.1|4454.2|4453.6|4454.2|4453.6|4453.7|4453.1|147
1642774870000|2022-01-21 14:21:10|4454.45|4453.85|4454.95|4454.35|4454.95|4454.35|4454.2|4453.6|114
1642774880000|2022-01-21 14:21:20|4455.2|4454.6|4454.95|4454.35|4455.2|4454.6|4454.95|4454.35|241
1642774890000|2022-01-21 14:21:30|4455.07|4454.47|4455.2|4454.6|4455.45|4454.85|4454.95|4454.35|216
1642774900000|2022-01-21 14:21:40|4455.45|4454.85|4454.7|4454.1|4455.45|4454.85|4454.7|4454.1|131
1642774910000|2022-01-21 14:21:50|4454.45|4453.85|4454.45|4453.85|4454.45|4453.85|4454.2|4453.6|164
1642774920000|2022-01-21 14:22:00|4454.7|4454.1|4453.7|4453.1|4454.7|4454.1|4453.45|4452.85|177
1642774930000|2022-01-21 14:22:10|4453.45|4452.85|4452.7|4452.1|4453.7|4453.1|4452.7|4452.1|146
1642774940000|2022-01-21 14:22:20|4452.95|4452.35|4452.95|4452.35|4453.32|4452.72|4452.7|4452.1|128
1642774950000|2022-01-21 14:22:30|4452.82|4452.22|4452.95|4452.35|4452.95|4452.35|4452.57|4451.97|150
1642774960000|2022-01-21 14:22:40|4453.2|4452.6|4452.45|4451.85|4453.2|4452.6|4452.45|4451.85|134
1642774970000|2022-01-21 14:22:50|4452.32|4451.72|4452.45|4451.85|4452.7|4452.1|4452.32|4451.72|186
1642774980000|2022-01-21 14:23:00|4452.2|4451.6|4452.7|4452.1|4452.7|4452.1|4451.95|4451.35|203
1642774990000|2022-01-21 14:23:10|4452.45|4451.85|4452.2|4451.6|4452.45|4451.85|4452.2|4451.6|239
1642775000000|2022-01-21 14:23:20|4451.95|4451.35|4452.95|4452.35|4452.95|4452.35|4451.45|4450.85|219
1642775010000|2022-01-21 14:23:30|4452.7|4452.1|4453.2|4452.6|4453.7|4453.1|4452.7|4452.1|210
1642775020000|2022-01-21 14:23:40|4453.45|4452.85|4452.7|4452.1|4453.45|4452.85|4452.7|4452.1|100
1642775030000|2022-01-21 14:23:50|4452.45|4451.85|4451.95|4451.35|4452.45|4451.85|4451.95|4451.35|75
1642775040000|2022-01-21 14:24:00|4452.45|4451.85|4452.7|4452.1|4453.2|4452.6|4452.45|4451.85|226
1642775050000|2022-01-21 14:24:10|4452.45|4451.85|4453.95|4453.35|4453.95|4453.35|4452.45|4451.85|145
1642775060000|2022-01-21 14:24:20|4454.07|4453.47|4454.2|4453.6|4454.32|4453.72|4453.7|4453.1|185
1642775070000|2022-01-21 14:24:30|4453.95|4453.35|4455.7|4455.1|4455.95|4455.35|4453.95|4453.35|752
1642775080000|2022-01-21 14:24:40|4455.82|4455.22|4456.7|4456.1|4457.2|4456.6|4455.2|4454.6|922
1642775090000|2022-01-21 14:24:50|4456.95|4456.35|4456.95|4456.35|4457.2|4456.6|4456.45|4455.85|537
1642775100000|2022-01-21 14:25:00|4457.7|4457.1|4459.95|4459.35|4459.95|4459.35|4457.7|4457.1|1697
1642775110000|2022-01-21 14:25:10|4460.45|4459.85|4461.45|4460.85|4462.2|4461.6|4460.45|4459.85|1542
1642775120000|2022-01-21 14:25:20|4461.95|4461.35|4460.95|4460.35|4461.95|4461.35|4460.95|4460.35|447
1642775130000|2022-01-21 14:25:30|4461.07|4460.47|4460.7|4460.1|4461.7|4461.1|4460.7|4460.1|405
1642775140000|2022-01-21 14:25:40|4460.45|4459.85|4463.2|4462.6|4463.45|4462.85|4460.45|4459.85|752
1642775150000|2022-01-21 14:25:50|4462.95|4462.35|4462.57|4461.97|4462.95|4462.35|4462.2|4461.6|495
1642775160000|2022-01-21 14:26:00|4462.45|4461.85|4460.95|4460.35|4463.2|4462.6|4460.2|4459.6|1205
1642775170000|2022-01-21 14:26:10|4461.07|4460.47|4459.7|4459.1|4461.07|4460.47|4459.7|4459.1|752
1642775180000|2022-01-21 14:26:20|4459.95|4459.35|4458.95|4458.35|4459.95|4459.35|4458.95|4458.35|555
1642775190000|2022-01-21 14:26:30|4459.2|4458.6|4462.2|4461.6|4462.2|4461.6|4459.2|4458.6|768
1642775200000|2022-01-21 14:26:40|4461.95|4461.35|4461.95|4461.35|4462.45|4461.85|4461.45|4460.85|607
1642775210000|2022-01-21 14:26:50|4461.7|4461.1|4462.45|4461.85|4463.45|4462.85|4461.7|4461.1|714
1642775220000|2022-01-21 14:27:00|4462.7|4462.1|4461.2|4460.6|4463.7|4463.1|4460.7|4460.1|914
1642775230000|2022-01-21 14:27:10|4460.7|4460.1|4460.45|4459.85|4460.95|4460.35|4460.45|4459.85|757
1642775240000|2022-01-21 14:27:20|4459.95|4459.35|4460.07|4459.47|4460.2|4459.6|4458.7|4458.1|697
1642775250000|2022-01-21 14:27:30|4459.7|4459.1|4459.45|4458.85|4459.7|4459.1|4458.95|4458.35|340
1642775260000|2022-01-21 14:27:40|4459.95|4459.35|4461.45|4460.85|4461.7|4461.1|4459.45|4458.85|1051
1642775270000|2022-01-21 14:27:50|4462.2|4461.6|4463.2|4462.6|4463.2|4462.6|4461.7|4461.1|679
1642775280000|2022-01-21 14:28:00|4462.45|4461.85|4462.45|4461.85|4463.45|4462.85|4462.2|4461.6|984
1642775290000|2022-01-21 14:28:10|4462.7|4462.1|4463.2|4462.6|4463.2|4462.6|4462.2|4461.6|423
1642775300000|2022-01-21 14:28:20|4463.45|4462.85|4462.95|4462.35|4463.45|4462.85|4462.45|4461.85|441
1642775310000|2022-01-21 14:28:30|4462.7|4462.1|4463.45|4462.85|4463.7|4463.1|4462.45|4461.85|603
1642775320000|2022-01-21 14:28:40|4463.2|4462.6|4463.2|4462.6|4463.7|4463.1|4463.2|4462.6|485
1642775330000|2022-01-21 14:28:50|4462.7|4462.1|4461.7|4461.1|4463.2|4462.6|4461.7|4461.1|663
1642775340000|2022-01-21 14:29:00|4461.45|4460.85|4462.2|4461.6|4462.2|4461.6|4461.2|4460.6|639
1642775350000|2022-01-21 14:29:10|4462.07|4461.47|4461.2|4460.6|4462.07|4461.47|4460.57|4459.97|488
1642775360000|2022-01-21 14:29:20|4461.45|4460.85|4462.7|4462.1|4462.7|4462.1|4461.45|4460.85|460
1642775370000|2022-01-21 14:29:30|4462.45|4461.85|4462.95|4462.35|4463.45|4462.85|4461.7|4461.1|1708
1642775380000|2022-01-21 14:29:40|4463.2|4462.6|4467.7|4467.1|4467.7|4467.1|4463.2|4462.6|3276
1642775390000|2022-01-21 14:29:50|4468.2|4467.6|4470.2|4469.6|4470.2|4469.6|4468.2|4467.6|3593
1642775400000|2022-01-21 14:30:00|4470.1|4469.7|4465.6|4465.2|4472.35|4471.95|4465.6|4465.2|8919
1642775410000|2022-01-21 14:30:10|4465.85|4465.45|4464.1|4463.7|4466.6|4466.2|4464.1|4463.7|3651
1642775420000|2022-01-21 14:30:20|4464.35|4463.95|4466.35|4465.95|4466.35|4465.95|4463.85|4463.45|3543
1642775430000|2022-01-21 14:30:30|4466.6|4466.2|4467.35|4466.95|4467.35|4466.95|4463.85|4463.45|3338
1642775440000|2022-01-21 14:30:40|4466.6|4466.2|4464.6|4464.2|4466.6|4466.2|4463.35|4462.95|2294
1642775450000|2022-01-21 14:30:50|4464.85|4464.45|4465.1|4464.7|4465.72|4465.32|4463.1|4462.7|2322
1642775460000|2022-01-21 14:31:00|4465.35|4464.95|4468.35|4467.95|4468.85|4468.45|4465.35|4464.95|2877
1642775470000|2022-01-21 14:31:10|4468.1|4467.7|4469.85|4469.45|4470.85|4470.45|4466.85|4466.45|2426
1642775480000|2022-01-21 14:31:20|4470.1|4469.7|4467.35|4466.95|4470.6|4470.2|4466.6|4466.2|2359
1642775490000|2022-01-21 14:31:30|4468.1|4467.7|4468.85|4468.45|4470.35|4469.95|4467.6|4467.2|2869
1642775500000|2022-01-21 14:31:40|4469.35|4468.95|4470.85|4470.45|4471.6|4471.2|4469.1|4468.7|1822
1642775510000|2022-01-21 14:31:50|4471.35|4470.95|4471.85|4471.45|4472.1|4471.7|4469.47|4469.07|2170
1642775520000|2022-01-21 14:32:00|4471.6|4471.2|4470.1|4469.7|4472.1|4471.7|4469.85|4469.45|2227
1642775530000|2022-01-21 14:32:10|4469.97|4469.57|4469.35|4468.95|4471.1|4470.7|4469.35|4468.95|2504
1642775540000|2022-01-21 14:32:20|4469.6|4469.2|4468.6|4468.2|4469.6|4469.2|4468.6|4468.2|1942
1642775550000|2022-01-21 14:32:30|4468.85|4468.45|4468.85|4468.45|4469.35|4468.95|4468.35|4467.95|2298
1642775560000|2022-01-21 14:32:40|4468.6|4468.2|4470.1|4469.7|4471.1|4470.7|4467.85|4467.45|2321
1642775570000|2022-01-21 14:32:50|4469.85|4469.45|4469.6|4469.2|4470.85|4470.45|4467.85|4467.45|2109
1642775580000|2022-01-21 14:33:00|4470.1|4469.7|4473.6|4473.2|4473.85|4473.45|4470.1|4469.7|2372
1642775590000|2022-01-21 14:33:10|4473.35|4472.95|4472.35|4471.95|4473.85|4473.45|4470.1|4469.7|1716
1642775600000|2022-01-21 14:33:20|4472.6|4472.2|4473.1|4472.7|4473.6|4473.2|4472.6|4472.2|1462
1642775610000|2022-01-21 14:33:30|4473.47|4473.07|4474.35|4473.95|4474.35|4473.95|4472.6|4472.2|1565
1642775620000|2022-01-21 14:33:40|4474.1|4473.7|4475.1|4474.7|4476.35|4475.95|4473.85|4473.45|1586
1642775630000|2022-01-21 14:33:50|4475.47|4475.07|4477.1|4476.7|4477.1|4476.7|4475.35|4474.95|1661
1642775640000|2022-01-21 14:34:00|4477.35|4476.95|4476.85|4476.45|4477.6|4477.2|4475.35|4474.95|1964
1642775650000|2022-01-21 14:34:10|4476.6|4476.2|4476.6|4476.2|4477.1|4476.7|4475.85|4475.45|1612
1642775660000|2022-01-21 14:34:20|4476.35|4475.95|4476.85|4476.45|4477.85|4477.45|4475.85|4475.45|1725
1642775670000|2022-01-21 14:34:30|4477.1|4476.7|4479.1|4478.7|4479.6|4479.2|4477.1|4476.7|1854
1642775680000|2022-01-21 14:34:40|4479.85|4479.45|4480.35|4479.95|4481.1|4480.7|4479.35|4478.95|1713
1642775690000|2022-01-21 14:34:50|4480.1|4479.7|4478.85|4478.45|4480.35|4479.95|4478.1|4477.7|2622
1642775700000|2022-01-21 14:35:00|4478.1|4477.7|4477.6|4477.2|4479.85|4479.45|4476.85|4476.45|3114
1642775710000|2022-01-21 14:35:10|4478.1|4477.7|4478.1|4477.7|4478.6|4478.2|4477.6|4477.2|1931
1642775720000|2022-01-21 14:35:20|4478.35|4477.95|4477.35|4476.95|4478.85|4478.45|4477.1|4476.7|1136
1642775730000|2022-01-21 14:35:30|4477.1|4476.7|4474.1|4473.7|4477.47|4477.07|4474.1|4473.7|1674
1642775740000|2022-01-21 14:35:40|4473.6|4473.2|4472.35|4471.95|4473.85|4473.45|4471.35|4470.95|2452
1642775750000|2022-01-21 14:35:50|4472.85|4472.45|4472.35|4471.95|4473.85|4473.45|4472.35|4471.95|1662
1642775760000|2022-01-21 14:36:00|4472.1|4471.7|4473.6|4473.2|4473.85|4473.45|4470.85|4470.45|1352
1642775770000|2022-01-21 14:36:10|4472.85|4472.45|4472.35|4471.95|4473.6|4473.2|4471.85|4471.45|1740
1642775780000|2022-01-21 14:36:20|4472.1|4471.7|4472.1|4471.7|4472.35|4471.95|4471.1|4470.7|1085
1642775790000|2022-01-21 14:36:30|4472.35|4471.95|4469.1|4468.7|4472.6|4472.2|4469.1|4468.7|1580
1642775800000|2022-01-21 14:36:40|4468.85|4468.45|4470.1|4469.7|4470.85|4470.45|4468.35|4467.95|2033
1642775810000|2022-01-21 14:36:50|4470.35|4469.95|4470.6|4470.2|4471.1|4470.7|4469.6|4469.2|1648
1642775820000|2022-01-21 14:37:00|4470.35|4469.95|4471.85|4471.45|4472.35|4471.95|4469.35|4468.95|1224
1642775830000|2022-01-21 14:37:10|4472.1|4471.7|4474.85|4474.45|4475.6|4475.2|4471.6|4471.2|1760
1642775840000|2022-01-21 14:37:20|4474.1|4473.7|4470.6|4470.2|4474.6|4474.2|4470.22|4469.82|1690
1642775850000|2022-01-21 14:37:30|4470.35|4469.95|4469.35|4468.95|4471.35|4470.95|4468.85|4468.45|1638
1642775860000|2022-01-21 14:37:40|4469.6|4469.2|4469.35|4468.95|4469.85|4469.45|4468.6|4468.2|961
1642775870000|2022-01-21 14:37:50|4469.1|4468.7|4468.35|4467.95|4469.1|4468.7|4467.1|4466.7|1157
1642775880000|2022-01-21 14:38:00|4468.1|4467.7|4467.1|4466.7|4468.1|4467.7|4466.6|4466.2|1257
1642775890000|2022-01-21 14:38:10|4466.85|4466.45|4468.1|4467.7|4468.35|4467.95|4466.85|4466.45|1539
1642775900000|2022-01-21 14:38:20|4468.35|4467.95|4466.35|4465.95|4468.35|4467.95|4466.1|4465.7|1159
1642775910000|2022-01-21 14:38:30|4466.1|4465.7|4467.1|4466.7|4467.1|4466.7|4466.1|4465.7|1222
1642775920000|2022-01-21 14:38:40|4466.85|4466.45|4466.6|4466.2|4467.6|4467.2|4466.1|4465.7|1414
1642775930000|2022-01-21 14:38:50|4466.1|4465.7|4468.35|4467.95|4468.35|4467.95|4465.6|4465.2|1104
1642775940000|2022-01-21 14:39:00|4468.1|4467.7|4466.6|4466.2|4468.1|4467.7|4465.97|4465.57|979
1642775950000|2022-01-21 14:39:10|4466.85|4466.45|4466.6|4466.2|4466.85|4466.45|4465.1|4464.7|985
1642775960000|2022-01-21 14:39:20|4467.6|4467.2|4468.35|4467.95|4468.6|4468.2|4467.1|4466.7|1189
1642775970000|2022-01-21 14:39:30|4468.1|4467.7|4465.85|4465.45|4468.1|4467.7|4465.35|4464.95|1256
1642775980000|2022-01-21 14:39:40|4465.6|4465.2|4465.1|4464.7|4466.6|4466.2|4465.1|4464.7|928
1642775990000|2022-01-21 14:39:50|4464.85|4464.45|4465.85|4465.45|4467.35|4466.95|4464.6|4464.2|1398
1642776000000|2022-01-21 14:40:00|4465.35|4464.95|4466.1|4465.7|4466.85|4466.45|4465.35|4464.95|1351
1642776010000|2022-01-21 14:40:10|4466.22|4465.82|4466.1|4465.7|4467.1|4466.7|4465.47|4465.07|1271
1642776020000|2022-01-21 14:40:20|4466.35|4465.95|4464.85|4464.45|4467.35|4466.95|4464.72|4464.32|2179
1642776030000|2022-01-21 14:40:30|4465.1|4464.7|4464.6|4464.2|4465.35|4464.95|4462.72|4462.32|2845
1642776040000|2022-01-21 14:40:40|4464.35|4463.95|4465.1|4464.7|4465.6|4465.2|4463.85|4463.45|1197
1642776050000|2022-01-21 14:40:50|4465.35|4464.95|4462.35|4461.95|4465.6|4465.2|4461.85|4461.45|927
1642776060000|2022-01-21 14:41:00|4462.6|4462.2|4460.47|4460.07|4462.6|4462.2|4460.1|4459.7|1541
1642776070000|2022-01-21 14:41:10|4460.22|4459.82|4458.85|4458.45|4460.22|4459.82|4458.6|4458.2|1709
1642776080000|2022-01-21 14:41:20|4458.6|4458.2|4458.35|4457.95|4459.22|4458.82|4457.6|4457.2|1435
1642776090000|2022-01-21 14:41:30|4458.6|4458.2|4459.85|4459.45|4459.85|4459.45|4457.85|4457.45|1109
1642776100000|2022-01-21 14:41:40|4460.35|4459.95|4459.85|4459.45|4460.85|4460.45|4459.35|4458.95|945
1642776110000|2022-01-21 14:41:50|4459.6|4459.2|4458.85|4458.45|4459.85|4459.45|4458.35|4457.95|844
1642776120000|2022-01-21 14:42:00|4459.1|4458.7|4458.85|4458.45|4460.6|4460.2|4458.35|4457.95|1213
1642776130000|2022-01-21 14:42:10|4459.1|4458.7|4458.6|4458.2|4459.35|4458.95|4458.1|4457.7|735
1642776140000|2022-01-21 14:42:20|4458.35|4457.95|4460.1|4459.7|4461.35|4460.95|4458.35|4457.95|1345
1642776150000|2022-01-21 14:42:30|4460.35|4459.95|4460.85|4460.45|4461.35|4460.95|4460.1|4459.7|1008
1642776160000|2022-01-21 14:42:40|4460.6|4460.2|4461.85|4461.45|4462.85|4462.45|4460.35|4459.95|1105
1642776170000|2022-01-21 14:42:50|4461.6|4461.2|4462.1|4461.7|4463.47|4463.07|4461.6|4461.2|1402
1642776180000|2022-01-21 14:43:00|4461.6|4461.2|4458.6|4458.2|4461.6|4461.2|4458.6|4458.2|1208
1642776190000|2022-01-21 14:43:10|4458.85|4458.45|4456.35|4455.95|4458.85|4458.45|4456.35|4455.95|1691
1642776200000|2022-01-21 14:43:20|4456.85|4456.45|4457.35|4456.95|4457.85|4457.45|4455.35|4454.95|2141
1642776210000|2022-01-21 14:43:30|4457.1|4456.7|4455.97|4455.57|4457.6|4457.2|4455.6|4455.2|811
1642776220000|2022-01-21 14:43:40|4455.85|4455.45|4456.6|4456.2|4457.35|4456.95|4455.85|4455.45|810
1642776230000|2022-01-21 14:43:50|4456.1|4455.7|4454.6|4454.2|4456.6|4456.2|4454.35|4453.95|1417
1642776240000|2022-01-21 14:44:00|4455.1|4454.7|4456.1|4455.7|4456.35|4455.95|4454.6|4454.2|1064
1642776250000|2022-01-21 14:44:10|4455.85|4455.45|4455.35|4454.95|4455.85|4455.45|4455.1|4454.7|662
1642776260000|2022-01-21 14:44:20|4455.22|4454.82|4455.6|4455.2|4455.6|4455.2|4454.1|4453.7|794
1642776270000|2022-01-21 14:44:30|4455.1|4454.7|4453.85|4453.45|4455.35|4454.95|4453.35|4452.95|1003
1642776280000|2022-01-21 14:44:40|4454.1|4453.7|4452.35|4451.95|4454.1|4453.7|4451.85|4451.45|1879
1642776290000|2022-01-21 14:44:50|4452.22|4451.82|4452.1|4451.7|4452.22|4451.82|4451.35|4450.95|1138
1642776300000|2022-01-21 14:45:00|4451.6|4451.2|4451.6|4451.2|4452.1|4451.7|4450.6|4450.2|1933
1642776310000|2022-01-21 14:45:10|4451.35|4450.95|4450.85|4450.45|4451.6|4451.2|4450.35|4449.95|1113
1642776320000|2022-01-21 14:45:20|4450.72|4450.32|4451.35|4450.95|4451.35|4450.95|4450.22|4449.82|844
1642776330000|2022-01-21 14:45:30|4451.6|4451.2|4456.6|4456.2|4456.97|4456.57|4451.35|4450.95|2547
1642776340000|2022-01-21 14:45:40|4456.35|4455.95|4458.85|4458.45|4458.85|4458.45|4455.85|4455.45|2455
1642776350000|2022-01-21 14:45:50|4458.6|4458.2|4457.35|4456.95|4458.6|4458.2|4457.1|4456.7|1327
1642776360000|2022-01-21 14:46:00|4457.6|4457.2|4460.6|4460.2|4460.85|4460.45|4457.1|4456.7|1623
1642776370000|2022-01-21 14:46:10|4460.85|4460.45|4462.85|4462.45|4462.85|4462.45|4459.1|4458.7|1814
1642776380000|2022-01-21 14:46:20|4462.6|4462.2|4463.6|4463.2|4464.1|4463.7|4462.1|4461.7|2164
1642776390000|2022-01-21 14:46:30|4463.35|4462.95|4463.6|4463.2|4464.85|4464.45|4462.35|4461.95|1353
1642776400000|2022-01-21 14:46:40|4464.1|4463.7|4466.6|4466.2|4468.1|4467.7|4464.1|4463.7|2270
1642776410000|2022-01-21 14:46:50|4466.85|4466.45|4465.1|4464.7|4466.85|4466.45|4464.6|4464.2|1823
1642776420000|2022-01-21 14:47:00|4464.85|4464.45|4467.6|4467.2|4469.6|4469.2|4464.85|4464.45|2196
1642776430000|2022-01-21 14:47:10|4467.35|4466.95|4467.35|4466.95|4468.6|4468.2|4466.85|4466.45|1898
1642776440000|2022-01-21 14:47:20|4468.6|4468.2|4470.6|4470.2|4470.6|4470.2|4468.6|4468.2|1986
1642776450000|2022-01-21 14:47:30|4470.35|4469.95|4471.1|4470.7|4471.6|4471.2|4469.85|4469.45|1162
1642776460000|2022-01-21 14:47:40|4470.97|4470.57|4470.35|4469.95|4471.1|4470.7|4469.85|4469.45|1058
1642776470000|2022-01-21 14:47:50|4469.6|4469.2|4468.85|4468.45|4469.6|4469.2|4468.6|4468.2|1234
1642776480000|2022-01-21 14:48:00|4469.1|4468.7|4467.85|4467.45|4469.1|4468.7|4466.85|4466.45|1681
1642776490000|2022-01-21 14:48:10|4467.72|4467.32|4467.35|4466.95|4467.72|4467.32|4466.1|4465.7|1407
1642776500000|2022-01-21 14:48:20|4467.85|4467.45|4466.35|4465.95|4467.85|4467.45|4466.1|4465.7|1245
1642776510000|2022-01-21 14:48:30|4465.85|4465.45|4466.1|4465.7|4468.1|4467.7|4465.85|4465.45|1073
1642776520000|2022-01-21 14:48:40|4465.72|4465.32|4465.1|4464.7|4466.35|4465.95|4464.1|4463.7|1734
1642776530000|2022-01-21 14:48:50|4464.85|4464.45|4463.97|4463.57|4465.22|4464.82|4463.6|4463.2|1816
1642776540000|2022-01-21 14:49:00|4464.1|4463.7|4463.6|4463.2|4464.35|4463.95|4463.35|4462.95|951
1642776550000|2022-01-21 14:49:10|4463.1|4462.7|4459.35|4458.95|4464.1|4463.7|4459.1|4458.7|1872
1642776560000|2022-01-21 14:49:20|4459.6|4459.2|4460.47|4460.07|4460.47|4460.07|4459.1|4458.7|1595
1642776570000|2022-01-21 14:49:30|4459.85|4459.45|4462.6|4462.2|4462.85|4462.45|4459.35|4458.95|1204
1642776580000|2022-01-21 14:49:40|4462.35|4461.95|4461.47|4461.07|4462.6|4462.2|4461.1|4460.7|1181
1642776590000|2022-01-21 14:49:50|4461.85|4461.45|4465.1|4464.7|4465.6|4465.2|4461.85|4461.45|1455
1642776600000|2022-01-21 14:50:00|4463.72|4463.32|4467.1|4466.7|4467.1|4466.7|4463.1|4462.7|1717
1642776610000|2022-01-21 14:50:10|4467.35|4466.95|4467.85|4467.45|4467.85|4467.45|4465.35|4464.95|1399
1642776620000|2022-01-21 14:50:20|4468.1|4467.7|4466.1|4465.7|4468.1|4467.7|4465.85|4465.45|1095
1642776630000|2022-01-21 14:50:30|4465.85|4465.45|4462.85|4462.45|4466.1|4465.7|4462.85|4462.45|1128
1642776640000|2022-01-21 14:50:40|4462.6|4462.2|4461.6|4461.2|4462.6|4462.2|4461.35|4460.95|1140
1642776650000|2022-01-21 14:50:50|4462.35|4461.95|4459.85|4459.45|4463.1|4462.7|4459.85|4459.45|1367
1642776660000|2022-01-21 14:51:00|4459.35|4458.95|4457.72|4457.32|4459.35|4458.95|4457.6|4457.2|1594
1642776670000|2022-01-21 14:51:10|4457.6|4457.2|4456.1|4455.7|4457.85|4457.45|4455.85|4455.45|1246
1642776680000|2022-01-21 14:51:20|4456.85|4456.45|4456.1|4455.7|4457.35|4456.95|4455.85|4455.45|1288
1642776690000|2022-01-21 14:51:30|4456.35|4455.95|4455.6|4455.2|4456.35|4455.95|4455.35|4454.95|1308
1642776700000|2022-01-21 14:51:40|4455.35|4454.95|4456.6|4456.2|4457.35|4456.95|4455.35|4454.95|871
1642776710000|2022-01-21 14:51:50|4455.97|4455.57|4456.1|4455.7|4456.6|4456.2|4455.6|4455.2|764
1642776720000|2022-01-21 14:52:00|4455.6|4455.2|4454.85|4454.45|4455.85|4455.45|4453.6|4453.2|1776
1642776730000|2022-01-21 14:52:10|4454.6|4454.2|4455.85|4455.45|4455.97|4455.57|4454.35|4453.95|851
1642776740000|2022-01-21 14:52:20|4456.1|4455.7|4457.6|4457.2|4458.6|4458.2|4455.6|4455.2|1250
1642776750000|2022-01-21 14:52:30|4457.85|4457.45|4456.6|4456.2|4458.35|4457.95|4456.35|4455.95|882
1642776760000|2022-01-21 14:52:40|4456.35|4455.95|4457.85|4457.45|4458.1|4457.7|4456.35|4455.95|824
1642776770000|2022-01-21 14:52:50|4457.6|4457.2|4456.85|4456.45|4458.35|4457.95|4456.6|4456.2|699
1642776780000|2022-01-21 14:53:00|4456.6|4456.2|4455.6|4455.2|4456.85|4456.45|4455.35|4454.95|1027
1642776790000|2022-01-21 14:53:10|4455.1|4454.7|4452.85|4452.45|4455.35|4454.95|4452.85|4452.45|1578
1642776800000|2022-01-21 14:53:20|4452.6|4452.2|4452.35|4451.95|4452.6|4452.2|4451.6|4451.2|1403
1642776810000|2022-01-21 14:53:30|4451.72|4451.32|4452.6|4452.2|4452.85|4452.45|4451.72|4451.32|1278
1642776820000|2022-01-21 14:53:40|4452.35|4451.95|4452.85|4452.45|4453.22|4452.82|4452.1|4451.7|1102
1642776830000|2022-01-21 14:53:50|4452.6|4452.2|4453.1|4452.7|4453.35|4452.95|4452.1|4451.7|1267
1642776840000|2022-01-21 14:54:00|4453.35|4452.95|4455.1|4454.7|4455.1|4454.7|4453.35|4452.95|1636
1642776850000|2022-01-21 14:54:10|4454.85|4454.45|4452.6|4452.2|4454.85|4454.45|4451.85|4451.45|1674
1642776860000|2022-01-21 14:54:20|4452.85|4452.45|4452.6|4452.2|4454.1|4453.7|4452.1|4451.7|1124
1642776870000|2022-01-21 14:54:30|4452.85|4452.45|4451.85|4451.45|4452.85|4452.45|4451.35|4450.95|819
1642776880000|2022-01-21 14:54:40|4452.1|4451.7|4452.85|4452.45|4453.35|4452.95|4451.85|4451.45|721
1642776890000|2022-01-21 14:54:50|4452.72|4452.32|4451.85|4451.45|4453.1|4452.7|4451.85|4451.45|847
1642776900000|2022-01-21 14:55:00|4451.47|4451.07|4454.35|4453.95|4454.35|4453.95|4450.6|4450.2|1689
1642776910000|2022-01-21 14:55:10|4454.6|4454.2|4453.1|4452.7|4456.6|4456.2|4453.1|4452.7|1824
1642776920000|2022-01-21 14:55:20|4452.85|4452.45|4452.85|4452.45|4453.85|4453.45|4452.85|4452.45|959
1642776930000|2022-01-21 14:55:30|4452.6|4452.2|4451.85|4451.45|4452.6|4452.2|4451.85|4451.45|769
1642776940000|2022-01-21 14:55:40|4451.6|4451.2|4451.35|4450.95|4452.1|4451.7|4450.6|4450.2|1131
1642776950000|2022-01-21 14:55:50|4450.85|4450.45|4448.97|4448.57|4451.1|4450.7|4448.85|4448.45|1595
1642776960000|2022-01-21 14:56:00|4449.35|4448.95|4449.1|4448.7|4449.6|4449.2|4447.22|4446.82|2378
1642776970000|2022-01-21 14:56:10|4448.6|4448.2|4449.1|4448.7|4449.85|4449.45|4447.6|4447.2|1111
1642776980000|2022-01-21 14:56:20|4449.22|4448.82|4448.35|4447.95|4449.6|4449.2|4448.1|4447.7|789
1642776990000|2022-01-21 14:56:30|4448.1|4447.7|4448.35|4447.95|4448.35|4447.95|4447.35|4446.95|804
1642777000000|2022-01-21 14:56:40|4448.1|4447.7|4446.85|4446.45|4448.1|4447.7|4446.85|4446.45|861
1642777010000|2022-01-21 14:56:50|4447.35|4446.95|4447.97|4447.57|4448.35|4447.95|4446.85|4446.45|1661
1642777020000|2022-01-21 14:57:00|4448.1|4447.7|4447.72|4447.32|4449.1|4448.7|4447.6|4447.2|844
1642777030000|2022-01-21 14:57:10|4448.1|4447.7|4448.6|4448.2|4448.85|4448.45|4447.85|4447.45|813
1642777040000|2022-01-21 14:57:20|4448.1|4447.7|4447.6|4447.2|4448.6|4448.2|4447.35|4446.95|803
1642777050000|2022-01-21 14:57:30|4447.72|4447.32|4447.85|4447.45|4448.47|4448.07|4447.35|4446.95|741
1642777060000|2022-01-21 14:57:40|4448.1|4447.7|4448.1|4447.7|4448.35|4447.95|4447.35|4446.95|710
1642777070000|2022-01-21 14:57:50|4447.85|4447.45|4449.85|4449.45|4449.85|4449.45|4447.6|4447.2|1063
1642777080000|2022-01-21 14:58:00|4450.35|4449.95|4451.35|4450.95|4452.85|4452.45|4450.35|4449.95|1923
1642777090000|2022-01-21 14:58:10|4451.1|4450.7|4450.35|4449.95|4451.1|4450.7|4450.1|4449.7|903
1642777100000|2022-01-21 14:58:20|4450.1|4449.7|4448.47|4448.07|4450.1|4449.7|4448.1|4447.7|719
1642777110000|2022-01-21 14:58:30|4447.85|4447.45|4448.85|4448.45|4448.85|4448.45|4447.6|4447.2|781
1642777120000|2022-01-21 14:58:40|4448.6|4448.2|4448.85|4448.45|4449.85|4449.45|4448.6|4448.2|867
1642777130000|2022-01-21 14:58:50|4449.35|4448.95|4449.6|4449.2|4450.6|4450.2|4449.1|4448.7|1013
1642777140000|2022-01-21 14:59:00|4449.35|4448.95|4450.35|4449.95|4452.1|4451.7|4449.1|4448.7|1237
1642777150000|2022-01-21 14:59:10|4449.85|4449.45|4448.6|4448.2|4450.1|4449.7|4448.6|4448.2|922
1642777160000|2022-01-21 14:59:20|4448.85|4448.45|4448.85|4448.45|4449.6|4449.2|4448.35|4447.95|652
1642777170000|2022-01-21 14:59:30|4449.6|4449.2|4450.35|4449.95|4450.35|4449.95|4448.22|4447.82|1714
1642777180000|2022-01-21 14:59:40|4450.1|4449.7|4452.1|4451.7|4452.6|4452.2|4449.85|4449.45|1002
1642777190000|2022-01-21 14:59:50|4452.35|4451.95|4451.1|4450.7|4452.72|4452.32|4450.6|4450.2|1062
1642777200000|2022-01-21 15:00:00|4450.6|4450.2|4453.85|4453.45|4454.6|4454.2|4450.6|4450.2|1540
1642777210000|2022-01-21 15:00:10|4454.97|4454.57|4453.85|4453.45|4456.1|4455.7|4453.1|4452.7|1666
1642777220000|2022-01-21 15:00:20|4454.1|4453.7|4456.1|4455.7|4457.85|4457.45|4453.47|4453.07|2089
1642777230000|2022-01-21 15:00:30|4455.85|4455.45|4456.1|4455.7|4457.85|4457.45|4455.85|4455.45|1608
1642777240000|2022-01-21 15:00:40|4456.6|4456.2|4454.6|4454.2|4456.6|4456.2|4453.6|4453.2|1630
1642777250000|2022-01-21 15:00:50|4454.22|4453.82|4451.85|4451.45|4454.35|4453.95|4451.1|4450.7|1479
1642777260000|2022-01-21 15:01:00|4451.47|4451.07|4448.6|4448.2|4451.85|4451.45|4448.1|4447.7|2016
1642777270000|2022-01-21 15:01:10|4448.1|4447.7|4444.85|4444.45|4448.1|4447.7|4444.6|4444.2|2146
1642777280000|2022-01-21 15:01:20|4444.35|4443.95|4442.35|4441.95|4444.35|4443.95|4441.85|4441.45|1879
1642777290000|2022-01-21 15:01:30|4442.6|4442.2|4442.85|4442.45|4443.35|4442.95|4441.35|4440.95|1929
1642777300000|2022-01-21 15:01:40|4442.35|4441.95|4441.6|4441.2|4443.85|4443.45|4441.6|4441.2|2568
1642777310000|2022-01-21 15:01:50|4441.35|4440.95|4441.6|4441.2|4442.35|4441.95|4441.1|4440.7|1244
1642777320000|2022-01-21 15:02:00|4440.85|4440.45|4443.97|4443.57|4444.85|4444.45|4440.85|4440.45|2170
1642777330000|2022-01-21 15:02:10|4443.85|4443.45|4442.6|4442.2|4444.1|4443.7|4442.35|4441.95|1207
1642777340000|2022-01-21 15:02:20|4442.85|4442.45|4444.6|4444.2|4445.85|4445.45|4442.6|4442.2|992
1642777350000|2022-01-21 15:02:30|4444.35|4443.95|4441.6|4441.2|4444.35|4443.95|4441.6|4441.2|2758
1642777360000|2022-01-21 15:02:40|4441.85|4441.45|4442.35|4441.95|4442.35|4441.95|4440.35|4439.95|1740
1642777370000|2022-01-21 15:02:50|4442.6|4442.2|4442.6|4442.2|4443.1|4442.7|4441.6|4441.2|1307
1642777380000|2022-01-21 15:03:00|4442.1|4441.7|4441.6|4441.2|4443.85|4443.45|4441.6|4441.2|1813
1642777390000|2022-01-21 15:03:10|4441.97|4441.57|4440.85|4440.45|4442.1|4441.7|4440.85|4440.45|1014
1642777400000|2022-01-21 15:03:20|4441.1|4440.7|4441.1|4440.7|4442.1|4441.7|4441.1|4440.7|1106
1642777410000|2022-01-21 15:03:30|4440.6|4440.2|4441.1|4440.7|4441.72|4441.32|4440.35|4439.95|1472
1642777420000|2022-01-21 15:03:40|4440.6|4440.2|4441.35|4440.95|4441.6|4441.2|4440.35|4439.95|929
1642777430000|2022-01-21 15:03:50|4441.6|4441.2|4443.1|4442.7|4443.6|4443.2|4441.6|4441.2|1255
1642777440000|2022-01-21 15:04:00|4442.85|4442.45|4443.35|4442.95|4443.35|4442.95|4441.85|4441.45|1091
1642777450000|2022-01-21 15:04:10|4443.85|4443.45|4443.35|4442.95|4445.35|4444.95|4442.85|4442.45|1842
1642777460000|2022-01-21 15:04:20|4443.1|4442.7|4443.35|4442.95|4443.85|4443.45|4442.35|4441.95|1173
1642777470000|2022-01-21 15:04:30|4443.1|4442.7|4441.85|4441.45|4443.6|4443.2|4441.85|4441.45|1139
1642777480000|2022-01-21 15:04:40|4442.1|4441.7|4441.6|4441.2|4442.1|4441.7|4441.1|4440.7|1067
1642777490000|2022-01-21 15:04:50|4442.85|4442.45|4442.35|4441.95|4443.1|4442.7|4441.35|4440.95|1930
1642777500000|2022-01-21 15:05:00|4441.6|4441.2|4445.6|4445.2|4446.1|4445.7|4441.6|4441.2|2280
1642777510000|2022-01-21 15:05:10|4445.35|4444.95|4444.85|4444.45|4446.35|4445.95|4444.35|4443.95|1704
1642777520000|2022-01-21 15:05:20|4444.6|4444.2|4442.35|4441.95|4445.22|4444.82|4442.1|4441.7|2083
1642777530000|2022-01-21 15:05:30|4442.1|4441.7|4443.6|4443.2|4444.1|4443.7|4442.1|4441.7|2009
1642777540000|2022-01-21 15:05:40|4443.85|4443.45|4443.85|4443.45|4444.35|4443.95|4443.6|4443.2|811
1642777550000|2022-01-21 15:05:50|4444.1|4443.7|4444.1|4443.7|4444.6|4444.2|4443.6|4443.2|829
1642777560000|2022-01-21 15:06:00|4443.6|4443.2|4447.1|4446.7|4448.72|4448.32|4443.35|4442.95|2042
1642777570000|2022-01-21 15:06:10|4446.85|4446.45|4448.6|4448.2|4449.6|4449.2|4446.6|4446.2|1639
1642777580000|2022-01-21 15:06:20|4448.35|4447.95|4453.35|4452.95|4454.1|4453.7|4448.35|4447.95|2277
1642777590000|2022-01-21 15:06:30|4453.47|4453.07|4452.35|4451.95|4453.85|4453.45|4451.85|4451.45|1624
1642777600000|2022-01-21 15:06:40|4452.85|4452.45|4452.85|4452.45|4453.6|4453.2|4451.1|4450.7|1869
1642777610000|2022-01-21 15:06:50|4452.6|4452.2|4449.97|4449.57|4453.1|4452.7|4449.6|4449.2|1456
1642777620000|2022-01-21 15:07:00|4449.85|4449.45|4447.6|4447.2|4449.85|4449.45|4447.6|4447.2|1607
1642777630000|2022-01-21 15:07:10|4447.85|4447.45|4447.1|4446.7|4448.35|4447.95|4446.6|4446.2|955
1642777640000|2022-01-21 15:07:20|4446.85|4446.45|4446.35|4445.95|4447.1|4446.7|4445.97|4445.57|996
1642777650000|2022-01-21 15:07:30|4446.22|4445.82|4447.35|4446.95|4447.47|4447.07|4445.85|4445.45|1171
1642777660000|2022-01-21 15:07:40|4447.6|4447.2|4446.35|4445.95|4447.85|4447.45|4445.85|4445.45|1034
1642777670000|2022-01-21 15:07:50|4445.85|4445.45|4447.35|4446.95|4447.85|4447.45|4445.85|4445.45|927
1642777680000|2022-01-21 15:08:00|4447.1|4446.7|4446.35|4445.95|4447.1|4446.7|4445.85|4445.45|785
1642777690000|2022-01-21 15:08:10|4446.85|4446.45|4447.6|4447.2|4447.6|4447.2|4445.6|4445.2|1157
1642777700000|2022-01-21 15:08:20|4447.1|4446.7|4447.1|4446.7|4447.6|4447.2|4446.6|4446.2|892
1642777710000|2022-01-21 15:08:30|4447.35|4446.95|4448.1|4447.7|4448.1|4447.7|4446.85|4446.45|1462
1642777720000|2022-01-21 15:08:40|4447.85|4447.45|4448.6|4448.2|4450.6|4450.2|4447.35|4446.95|2147
1642777730000|2022-01-21 15:08:50|4448.35|4447.95|4445.6|4445.2|4448.6|4448.2|4445.1|4444.7|1413
1642777740000|2022-01-21 15:09:00|4445.35|4444.95|4442.85|4442.45|4446.6|4446.2|4442.6|4442.2|1416
1642777750000|2022-01-21 15:09:10|4443.1|4442.7|4442.85|4442.45|4443.35|4442.95|4442.35|4441.95|1257
1642777760000|2022-01-21 15:09:20|4443.1|4442.7|4442.85|4442.45|4443.35|4442.95|4441.85|4441.45|964
1642777770000|2022-01-21 15:09:30|4442.35|4441.95|4443.6|4443.2|4443.6|4443.2|4441.85|4441.45|929
1642777780000|2022-01-21 15:09:40|4443.85|4443.45|4445.1|4444.7|4446.1|4445.7|4443.85|4443.45|1072
1642777790000|2022-01-21 15:09:50|4444.85|4444.45|4444.85|4444.45|4447.1|4446.7|4444.85|4444.45|1272
1642777800000|2022-01-21 15:10:00|4444.6|4444.2|4441.6|4441.2|4444.6|4444.2|4441.6|4441.2|2154
1642777810000|2022-01-21 15:10:10|4441.85|4441.45|4442.85|4442.45|4442.85|4442.45|4441.35|4440.95|1610
1642777820000|2022-01-21 15:10:20|4443.1|4442.7|4441.85|4441.45|4444.1|4443.7|4441.85|4441.45|882
1642777830000|2022-01-21 15:10:30|4441.1|4440.7|4440.6|4440.2|4441.6|4441.2|4440.6|4440.2|1470
1642777840000|2022-01-21 15:10:40|4441.6|4441.2|4440.35|4439.95|4442.85|4442.45|4440.35|4439.95|1551
1642777850000|2022-01-21 15:10:50|4440.1|4439.7|4439.47|4439.07|4440.6|4440.2|4438.85|4438.45|1911
1642777860000|2022-01-21 15:11:00|4439.85|4439.45|4440.1|4439.7|4441.1|4440.7|4439.35|4438.95|1374
1642777870000|2022-01-21 15:11:10|4439.85|4439.45|4438.1|4437.7|4439.85|4439.45|4437.35|4436.95|3377
1642777880000|2022-01-21 15:11:20|4438.22|4437.82|4437.85|4437.45|4439.35|4438.95|4437.6|4437.2|1298
1642777890000|2022-01-21 15:11:30|4437.72|4437.32|4437.6|4437.2|4438.6|4438.2|4437.35|4436.95|1026
1642777900000|2022-01-21 15:11:40|4437.85|4437.45|4437.85|4437.45|4438.1|4437.7|4437.35|4436.95|1140
1642777910000|2022-01-21 15:11:50|4437.6|4437.2|4437.1|4436.7|4438.1|4437.7|4436.85|4436.45|1121
1642777920000|2022-01-21 15:12:00|4436.85|4436.45|4434.85|4434.45|4437.85|4437.45|4434.35|4433.95|3079
1642777930000|2022-01-21 15:12:10|4434.6|4434.2|4432.85|4432.45|4434.6|4434.2|4432.35|4431.95|3709
1642777940000|2022-01-21 15:12:20|4433.22|4432.82|4432.6|4432.2|4434.1|4433.7|4432.6|4432.2|2236
1642777950000|2022-01-21 15:12:30|4431.85|4431.45|4431.85|4431.45|4433.85|4433.45|4431.6|4431.2|2826
1642777960000|2022-01-21 15:12:40|4431.6|4431.2|4433.6|4433.2|4433.6|4433.2|4430.85|4430.45|4366
1642777970000|2022-01-21 15:12:50|4434.1|4433.7|4432.85|4432.45|4434.6|4434.2|4432.85|4432.45|2045
1642777980000|2022-01-21 15:13:00|4433.1|4432.7|4433.35|4432.95|4434.1|4433.7|4432.85|4432.45|2007
1642777990000|2022-01-21 15:13:10|4433.1|4432.7|4432.6|4432.2|4433.1|4432.7|4431.1|4430.7|1350
1642778000000|2022-01-21 15:13:20|4432.1|4431.7|4433.6|4433.2|4434.1|4433.7|4432.1|4431.7|2782
1642778010000|2022-01-21 15:13:30|4433.85|4433.45|4433.35|4432.95|4434.85|4434.45|4433.35|4432.95|2009
1642778020000|2022-01-21 15:13:40|4432.35|4431.95|4434.1|4433.7|4434.1|4433.7|4432.35|4431.95|2531
1642778030000|2022-01-21 15:13:50|4433.97|4433.57|4433.1|4432.7|4434.1|4433.7|4432.85|4432.45|954
1642778040000|2022-01-21 15:14:00|4433.22|4432.82|4432.97|4432.57|4433.6|4433.2|4432.6|4432.2|933
1642778050000|2022-01-21 15:14:10|4433.1|4432.7|4432.35|4431.95|4433.35|4432.95|4432.35|4431.95|813
1642778060000|2022-01-21 15:14:20|4431.85|4431.45|4433.85|4433.45|4433.85|4433.45|4431.85|4431.45|1933
1642778070000|2022-01-21 15:14:30|4434.1|4433.7|4433.1|4432.7|4434.1|4433.7|4432.6|4432.2|2024
1642778080000|2022-01-21 15:14:40|4433.6|4433.2|4434.35|4433.95|4436.85|4436.45|4433.6|4433.2|2786
1642778090000|2022-01-21 15:14:50|4435.1|4434.7|4434.1|4433.7|4436.35|4435.95|4433.85|4433.45|1693
1642778100000|2022-01-21 15:15:00|4433.6|4433.2|4434.35|4433.95|4435.6|4435.2|4433.1|4432.7|1765
1642778110000|2022-01-21 15:15:10|4434.85|4434.45|4435.85|4435.45|4436.35|4435.95|4434.6|4434.2|1731
1642778120000|2022-01-21 15:15:20|4436.35|4435.95|4437.6|4437.2|4438.1|4437.7|4435.6|4435.2|2114
1642778130000|2022-01-21 15:15:30|4437.35|4436.95|4437.6|4437.2|4437.85|4437.45|4436.6|4436.2|1724
1642778140000|2022-01-21 15:15:40|4437.35|4436.95|4436.6|4436.2|4437.35|4436.95|4436.1|4435.7|1330
1642778150000|2022-01-21 15:15:50|4436.85|4436.45|4437.6|4437.2|4438.1|4437.7|4436.35|4435.95|1605
1642778160000|2022-01-21 15:16:00|4437.22|4436.82|4436.85|4436.45|4437.35|4436.95|4436.35|4435.95|1796
1642778170000|2022-01-21 15:16:10|4437.1|4436.7|4435.35|4434.95|4437.1|4436.7|4435.1|4434.7|1572
1642778180000|2022-01-21 15:16:20|4435.22|4434.82|4434.85|4434.45|4436.35|4435.95|4434.6|4434.2|1468
1642778190000|2022-01-21 15:16:30|4434.6|4434.2|4436.35|4435.95|4436.35|4435.95|4434.35|4433.95|931
1642778200000|2022-01-21 15:16:40|4436.6|4436.2|4439.1|4438.7|4439.1|4438.7|4436.35|4435.95|1264
1642778210000|2022-01-21 15:16:50|4438.85|4438.45|4437.6|4437.2|4440.1|4439.7|4437.6|4437.2|1428
1642778220000|2022-01-21 15:17:00|4437.1|4436.7|4436.1|4435.7|4437.85|4437.45|4435.85|4435.45|1260
1642778230000|2022-01-21 15:17:10|4435.85|4435.45|4433.35|4432.95|4435.85|4435.45|4433.35|4432.95|1475
1642778240000|2022-01-21 15:17:20|4433.85|4433.45|4433.35|4432.95|4434.1|4433.7|4433.1|4432.7|1440
1642778250000|2022-01-21 15:17:30|4433.1|4432.7|4435.1|4434.7|4435.85|4435.45|4433.1|4432.7|1241
1642778260000|2022-01-21 15:17:40|4434.85|4434.45|4436.22|4435.82|4437.6|4437.2|4434.85|4434.45|1405
1642778270000|2022-01-21 15:17:50|4435.97|4435.57|4436.1|4435.7|4436.85|4436.45|4435.97|4435.57|1138
1642778280000|2022-01-21 15:18:00|4435.97|4435.57|4436.35|4435.95|4437.1|4436.7|4435.85|4435.45|1065
1642778290000|2022-01-21 15:18:10|4436.1|4435.7|4435.85|4435.45|4436.85|4436.45|4435.6|4435.2|639
1642778300000|2022-01-21 15:18:20|4435.6|4435.2|4439.6|4439.2|4439.6|4439.2|4435.6|4435.2|1053
1642778310000|2022-01-21 15:18:30|4439.1|4438.7|4436.6|4436.2|4439.1|4438.7|4436.6|4436.2|1033
1642778320000|2022-01-21 15:18:40|4436.85|4436.45|4436.1|4435.7|4436.85|4436.45|4435.35|4434.95|1173
1642778330000|2022-01-21 15:18:50|4436.35|4435.95|4433.1|4432.7|4436.35|4435.95|4433.1|4432.7|2285
1642778340000|2022-01-21 15:19:00|4432.85|4432.45|4432.08|4431.68|4432.85|4432.45|4432.08|4431.68|1221
1642778350000|2022-01-21 15:19:10|4432.2|4431.8|4432.68|4432.28|4433.83|4433.43|4432.2|4431.8|931
1642778360000|2022-01-21 15:19:20|4432.81|4432.41|4433.56|4433.16|4434.06|4433.66|4432.56|4432.16|1189
1642778370000|2022-01-21 15:19:30|4433.31|4432.91|4433.06|4432.66|4433.56|4433.16|4432.81|4432.41|845
1642778380000|2022-01-21 15:19:40|4432.81|4432.41|4433.31|4432.91|4433.31|4432.91|4432.43|4432.03|615
1642778390000|2022-01-21 15:19:50|4432.81|4432.41|4433.06|4432.66|4433.81|4433.41|4432.81|4432.41|689
1642778400000|2022-01-21 15:20:00|4433.31|4432.91|4432.29|4431.89|4434.29|4433.89|4432.04|4431.64|2056
1642778410000|2022-01-21 15:20:10|4432.04|4431.64|4431.79|4431.39|4432.79|4432.39|4431.54|4431.14|985
1642778420000|2022-01-21 15:20:20|4432.04|4431.64|4431.04|4430.64|4432.16|4431.76|4431.04|4430.64|1048
1642778430000|2022-01-21 15:20:30|4431.29|4430.89|4430.54|4430.14|4431.29|4430.89|4430.54|4430.14|791
1642778440000|2022-01-21 15:20:40|4430.79|4430.39|4431.29|4430.89|4431.54|4431.14|4430.54|4430.14|939
1642778450000|2022-01-21 15:20:50|4431.04|4430.64|4428.79|4428.39|4431.16|4430.76|4428.79|4428.39|2661
1642778460000|2022-01-21 15:21:00|4428.54|4428.14|4426.54|4426.14|4428.79|4428.39|4426.54|4426.14|1635
1642778470000|2022-01-21 15:21:10|4426.04|4425.64|4425.27|4424.87|4426.29|4425.89|4425.27|4424.87|1775
1642778480000|2022-01-21 15:21:20|4425.52|4425.12|4424.52|4424.12|4425.77|4425.37|4424.52|4424.12|1402
1642778490000|2022-01-21 15:21:30|4424.39|4423.99|4424.52|4424.12|4425.27|4424.87|4423.77|4423.37|1948
1642778500000|2022-01-21 15:21:40|4424.77|4424.37|4424.02|4423.62|4424.77|4424.37|4423.77|4423.37|864
1642778510000|2022-01-21 15:21:50|4423.77|4423.37|4422.77|4422.37|4424.02|4423.62|4422.52|4422.12|1798
1642778520000|2022-01-21 15:22:00|4422.52|4422.12|4421.77|4421.37|4423.27|4422.87|4421.77|4421.37|1376
1642778530000|2022-01-21 15:22:10|4421.52|4421.12|4421.27|4420.87|4421.77|4421.37|4420.89|4420.49|1406
1642778540000|2022-01-21 15:22:20|4421.52|4421.12|4423.27|4422.87|4423.27|4422.87|4421.02|4420.62|1805
1642778550000|2022-01-21 15:22:30|4423.52|4423.12|4422.77|4422.37|4423.77|4423.37|4421.27|4420.87|2358
1642778560000|2022-01-21 15:22:40|4423.02|4422.62|4422.27|4421.87|4423.52|4423.12|4421.89|4421.49|1036
1642778570000|2022-01-21 15:22:50|4422.02|4421.62|4423.27|4422.87|4424.02|4423.62|4422.02|4421.62|2354
1642778580000|2022-01-21 15:23:00|4423.02|4422.62|4424.52|4424.12|4425.02|4424.62|4423.02|4422.62|1544
1642778590000|2022-01-21 15:23:10|4423.77|4423.37|4422.77|4422.37|4423.77|4423.37|4422.77|4422.37|1533
1642778600000|2022-01-21 15:23:20|4422.64|4422.24|4424.77|4424.37|4424.77|4424.37|4422.02|4421.62|1470
1642778610000|2022-01-21 15:23:30|4424.27|4423.87|4423.89|4423.49|4424.52|4424.12|4423.27|4422.87|1354
1642778620000|2022-01-21 15:23:40|4424.02|4423.62|4423.02|4422.62|4424.02|4423.62|4422.27|4421.87|1128
1642778630000|2022-01-21 15:23:50|4423.27|4422.87|4424.02|4423.62|4425.52|4425.12|4423.27|4422.87|1183
1642778640000|2022-01-21 15:24:00|4423.77|4423.37|4424.52|4424.12|4425.02|4424.62|4423.27|4422.87|1136
1642778650000|2022-01-21 15:24:10|4424.77|4424.37|4426.77|4426.37|4428.77|4428.37|4423.52|4423.12|5757
1642778660000|2022-01-21 15:24:20|4426.27|4425.87|4427.27|4426.87|4427.77|4427.37|4426.27|4425.87|1179
1642778670000|2022-01-21 15:24:30|4427.52|4427.12|4434.02|4433.62|4434.02|4433.62|4427.52|4427.12|2964
1642778680000|2022-01-21 15:24:40|4434.27|4433.87|4435.77|4435.37|4435.77|4435.37|4432.52|4432.12|2000
1642778690000|2022-01-21 15:24:50|4436.52|4436.12|4434.27|4433.87|4436.77|4436.37|4433.77|4433.37|2014
1642778700000|2022-01-21 15:25:00|4433.77|4433.37|4438.02|4437.62|4438.52|4438.12|4433.27|4432.87|2935
1642778710000|2022-01-21 15:25:10|4437.27|4436.87|4435.77|4435.37|4437.52|4437.12|4435.52|4435.12|1259
1642778720000|2022-01-21 15:25:20|4435.64|4435.24|4434.52|4434.12|4435.64|4435.24|4434.39|4433.99|1353
1642778730000|2022-01-21 15:25:30|4434.27|4433.87|4434.27|4433.87|4435.77|4435.37|4433.52|4433.12|974
1642778740000|2022-01-21 15:25:40|4434.52|4434.12|4436.77|4436.37|4437.02|4436.62|4434.52|4434.12|1317
1642778750000|2022-01-21 15:25:50|4437.14|4436.74|4436.77|4436.37|4437.27|4436.87|4435.39|4434.99|885
1642778760000|2022-01-21 15:26:00|4436.27|4435.87|4437.52|4437.12|4437.52|4437.12|4436.02|4435.62|1043
1642778770000|2022-01-21 15:26:10|4437.89|4437.49|4438.27|4437.87|4438.52|4438.12|4436.77|4436.37|1453
1642778780000|2022-01-21 15:26:20|4438.52|4438.12|4439.02|4438.62|4439.89|4439.49|4438.02|4437.62|1551
1642778790000|2022-01-21 15:26:30|4438.77|4438.37|4439.77|4439.37|4440.02|4439.62|4438.52|4438.12|1184
1642778800000|2022-01-21 15:26:40|4439.52|4439.12|4442.27|4441.87|4442.77|4442.37|4439.52|4439.12|2369
1642778810000|2022-01-21 15:26:50|4442.02|4441.62|4443.02|4442.62|4443.77|4443.37|4441.77|4441.37|1941
1642778820000|2022-01-21 15:27:00|4442.77|4442.37|4444.52|4444.12|4445.02|4444.62|4442.39|4441.99|1878
1642778830000|2022-01-21 15:27:10|4445.27|4444.87|4447.27|4446.87|4447.27|4446.87|4445.02|4444.62|2056
1642778840000|2022-01-21 15:27:20|4447.02|4446.62|4449.52|4449.12|4449.52|4449.12|4446.64|4446.24|2754
1642778850000|2022-01-21 15:27:30|4449.02|4448.62|4449.77|4449.37|4450.27|4449.87|4448.77|4448.37|1939
1642778860000|2022-01-21 15:27:40|4449.52|4449.12|4448.02|4447.62|4451.02|4450.62|4448.02|4447.62|1995
1642778870000|2022-01-21 15:27:50|4447.77|4447.37|4447.52|4447.12|4447.77|4447.37|4446.52|4446.12|1337
1642778880000|2022-01-21 15:28:00|4446.77|4446.37|4447.89|4447.49|4447.89|4447.49|4446.27|4445.87|2355
1642778890000|2022-01-21 15:28:10|4448.27|4447.87|4447.27|4446.87|4449.27|4448.87|4446.27|4445.87|1483
1642778900000|2022-01-21 15:28:20|4447.02|4446.62|4447.02|4446.62|4447.02|4446.62|4446.27|4445.87|1009
1642778910000|2022-01-21 15:28:30|4446.52|4446.12|4448.27|4447.87|4448.52|4448.12|4446.27|4445.87|1150
1642778920000|2022-01-21 15:28:40|4447.77|4447.37|4447.27|4446.87|4448.02|4447.62|4446.52|4446.12|1546
1642778930000|2022-01-21 15:28:50|4447.52|4447.12|4446.52|4446.12|4447.52|4447.12|4445.77|4445.37|1492
1642778940000|2022-01-21 15:29:00|4445.52|4445.12|4445.52|4445.12|4446.52|4446.12|4445.27|4444.87|1624
1642778950000|2022-01-21 15:29:10|4445.27|4444.87|4445.52|4445.12|4445.77|4445.37|4444.52|4444.12|1009
1642778960000|2022-01-21 15:29:20|4445.27|4444.87|4445.02|4444.62|4445.27|4444.87|4444.77|4444.37|887
1642778970000|2022-01-21 15:29:30|4445.27|4444.87|4443.77|4443.37|4445.27|4444.87|4443.52|4443.12|860
1642778980000|2022-01-21 15:29:40|4443.52|4443.12|4441.27|4440.87|4443.52|4443.12|4441.27|4440.87|1479
1642778990000|2022-01-21 15:29:50|4441.52|4441.12|4442.27|4441.87|4442.77|4442.37|4440.52|4440.12|1605
1642779000000|2022-01-21 15:30:00|4441.52|4441.12|4440.27|4439.87|4441.52|4441.12|4439.77|4439.37|1352
1642779010000|2022-01-21 15:30:10|4439.77|4439.37|4438.77|4438.37|4440.02|4439.62|4437.89|4437.49|1889
1642779020000|2022-01-21 15:30:20|4439.27|4438.87|4440.64|4440.24|4440.64|4440.24|4438.52|4438.12|1290
1642779030000|2022-01-21 15:30:30|4441.27|4440.87|4445.39|4444.99|4445.52|4445.12|4441.02|4440.62|1486
1642779040000|2022-01-21 15:30:40|4444.89|4444.49|4447.27|4446.87|4447.89|4447.49|4444.89|4444.49|1665
1642779050000|2022-01-21 15:30:50|4447.52|4447.12|4450.27|4449.87|4450.52|4450.12|4447.52|4447.12|1664
1642779060000|2022-01-21 15:31:00|4450.64|4450.24|4453.77|4453.37|4453.77|4453.37|4450.64|4450.24|1756
1642779070000|2022-01-21 15:31:10|4453.52|4453.12|4453.77|4453.37|4454.39|4453.99|4452.77|4452.37|1900
1642779080000|2022-01-21 15:31:20|4454.02|4453.62|4456.52|4456.12|4456.52|4456.12|4453.27|4452.87|1539
1642779090000|2022-01-21 15:31:30|4456.27|4455.87|4456.02|4455.62|4456.52|4456.12|4455.77|4455.37|1100
1642779100000|2022-01-21 15:31:40|4456.27|4455.87|4455.52|4455.12|4456.52|4456.12|4455.27|4454.87|1100
1642779110000|2022-01-21 15:31:50|4455.27|4454.87|4457.77|4457.37|4458.02|4457.62|4455.27|4454.87|2061
1642779120000|2022-01-21 15:32:00|4457.52|4457.12|4456.52|4456.12|4457.77|4457.37|4455.89|4455.49|1899
1642779130000|2022-01-21 15:32:10|4456.77|4456.37|4457.02|4456.62|4457.27|4456.87|4455.52|4455.12|1724
1642779140000|2022-01-21 15:32:20|4456.77|4456.37|4455.27|4454.87|4456.77|4456.37|4455.02|4454.62|1260
1642779150000|2022-01-21 15:32:30|4455.52|4455.12|4454.27|4453.87|4455.52|4455.12|4453.52|4453.12|1206
1642779160000|2022-01-21 15:32:40|4454.52|4454.12|4455.52|4455.12|4455.77|4455.37|4454.52|4454.12|1392
1642779170000|2022-01-21 15:32:50|4455.39|4454.99|4455.14|4454.74|4456.02|4455.62|4455.02|4454.62|948
1642779180000|2022-01-21 15:33:00|4454.52|4454.12|4456.27|4455.87|4456.52|4456.12|4454.02|4453.62|1503
1642779190000|2022-01-21 15:33:10|4455.77|4455.37|4455.77|4455.37|4456.52|4456.12|4455.27|4454.87|1226
1642779200000|2022-01-21 15:33:20|4455.02|4454.62|4458.27|4457.87|4458.27|4457.87|4455.02|4454.62|1493
1642779210000|2022-01-21 15:33:30|4458.77|4458.37|4461.27|4460.87|4461.52|4461.12|4458.77|4458.37|2199
1642779220000|2022-01-21 15:33:40|4461.02|4460.62|4462.02|4461.62|4462.52|4462.12|4460.77|4460.37|1272
1642779230000|2022-01-21 15:33:50|4461.77|4461.37|4463.02|4462.62|4463.52|4463.12|4461.52|4461.12|1786
1642779240000|2022-01-21 15:34:00|4462.27|4461.87|4463.02|4462.62|4463.77|4463.37|4461.52|4461.12|1819
1642779250000|2022-01-21 15:34:10|4463.27|4462.87|4463.73|4463.33|4463.73|4463.33|4462.36|4461.96|1498
1642779260000|2022-01-21 15:34:20|4463.48|4463.08|4463.33|4462.93|4464.73|4464.33|4462.6|4462.2|1472
1642779270000|2022-01-21 15:34:30|4463.46|4463.06|4464.69|4464.29|4464.69|4464.29|4463.31|4462.91|1123
1642779280000|2022-01-21 15:34:40|4464.19|4463.79|4466.69|4466.29|4466.69|4466.29|4464.19|4463.79|1481
1642779290000|2022-01-21 15:34:50|4467.69|4467.29|4465.06|4464.66|4467.69|4467.29|4464.69|4464.29|2061
1642779300000|2022-01-21 15:35:00|4464.44|4464.04|4465.91|4465.51|4466.44|4466.04|4464.44|4464.04|1068
1642779310000|2022-01-21 15:35:10|4465.66|4465.26|4466.88|4466.48|4466.88|4466.48|4464.66|4464.26|1228
1642779320000|2022-01-21 15:35:20|4466.63|4466.23|4467.38|4466.98|4467.63|4467.23|4466.63|4466.23|1050
1642779330000|2022-01-21 15:35:30|4467.13|4466.73|4469.25|4468.85|4469.25|4468.85|4466.88|4466.48|1463
1642779340000|2022-01-21 15:35:40|4469.38|4468.98|4468.63|4468.23|4469.38|4468.98|4467.63|4467.23|1363
1642779350000|2022-01-21 15:35:50|4468.88|4468.48|4467.23|4466.83|4469.61|4469.21|4467.23|4466.83|1243
1642779360000|2022-01-21 15:36:00|4467.11|4466.71|4466.36|4465.96|4467.61|4467.21|4466.11|4465.71|1421
1642779370000|2022-01-21 15:36:10|4465.86|4465.46|4465.98|4465.58|4466.36|4465.96|4464.86|4464.46|1756
1642779380000|2022-01-21 15:36:20|4466.11|4465.71|4465.36|4464.96|4466.98|4466.58|4465.11|4464.71|1481
1642779390000|2022-01-21 15:36:30|4465.61|4465.21|4465.23|4464.83|4466.11|4465.71|4464.86|4464.46|2128
1642779400000|2022-01-21 15:36:40|4465.36|4464.96|4469.11|4468.71|4469.11|4468.71|4465.36|4464.96|1827
1642779410000|2022-01-21 15:36:50|4468.98|4468.58|4470.61|4470.21|4471.11|4470.71|4468.98|4468.58|2085
1642779420000|2022-01-21 15:37:00|4470.36|4469.96|4471.84|4471.44|4472.36|4471.96|4470.36|4469.96|2145
1642779430000|2022-01-21 15:37:10|4471.59|4471.19|4472.8|4472.4|4473.8|4473.4|4471.59|4471.19|1591
1642779440000|2022-01-21 15:37:20|4472.3|4471.9|4471.5|4471.1|4472.3|4471.9|4471.26|4470.86|1358
1642779450000|2022-01-21 15:37:30|4471.25|4470.85|4470.42|4470.02|4472.46|4472.06|4470.42|4470.02|1738
1642779460000|2022-01-21 15:37:40|4470.92|4470.52|4468.33|4467.93|4471.17|4470.77|4468.33|4467.93|1524
1642779470000|2022-01-21 15:37:50|4467.83|4467.43|4466.58|4466.18|4468.83|4468.43|4466.58|4466.18|1361
1642779480000|2022-01-21 15:38:00|4466.33|4465.93|4467.33|4466.93|4467.95|4467.55|4465.58|4465.18|1978
1642779490000|2022-01-21 15:38:10|4467.58|4467.18|4466.33|4465.93|4467.58|4467.18|4465.83|4465.43|1295
1642779500000|2022-01-21 15:38:20|4466.08|4465.68|4465.33|4464.93|4466.58|4466.18|4465.08|4464.68|1265
1642779510000|2022-01-21 15:38:30|4465.58|4465.18|4464.83|4464.43|4465.83|4465.43|4464.58|4464.18|1677
1642779520000|2022-01-21 15:38:40|4464.58|4464.18|4462.58|4462.18|4465.08|4464.68|4462.33|4461.93|1777
1642779530000|2022-01-21 15:38:50|4462.08|4461.68|4463.7|4463.3|4463.7|4463.3|4461.08|4460.68|1910
1642779540000|2022-01-21 15:39:00|4464.08|4463.68|4466.08|4465.68|4466.33|4465.93|4463.83|4463.43|1852
1642779550000|2022-01-21 15:39:10|4466.33|4465.93|4465.08|4464.68|4467.83|4467.43|4465.08|4464.68|1623
1642779560000|2022-01-21 15:39:20|4464.33|4463.93|4464.33|4463.93|4465.08|4464.68|4464.33|4463.93|1148
1642779570000|2022-01-21 15:39:30|4464.58|4464.18|4463.08|4462.68|4464.58|4464.18|4462.58|4462.18|950
1642779580000|2022-01-21 15:39:40|4462.83|4462.43|4459.08|4458.68|4463.58|4463.18|4459.08|4458.68|1624
1642779590000|2022-01-21 15:39:50|4458.83|4458.43|4456.33|4455.93|4458.83|4458.43|4456.33|4455.93|2116
1642779600000|2022-01-21 15:40:00|4456.2|4455.8|4453.83|4453.43|4457.33|4456.93|4452.58|4452.18|2557
1642779610000|2022-01-21 15:40:10|4454.33|4453.93|4457.08|4456.68|4457.83|4457.43|4454.33|4453.93|2690
1642779620000|2022-01-21 15:40:20|4456.83|4456.43|4459.83|4459.43|4460.08|4459.68|4456.08|4455.68|1923
1642779630000|2022-01-21 15:40:30|4459.58|4459.18|4458.08|4457.68|4459.83|4459.43|4456.95|4456.55|1268
1642779640000|2022-01-21 15:40:40|4457.83|4457.43|4456.83|4456.43|4458.08|4457.68|4455.58|4455.18|911
1642779650000|2022-01-21 15:40:50|4456.58|4456.18|4457.08|4456.68|4457.7|4457.3|4456.33|4455.93|766
1642779660000|2022-01-21 15:41:00|4456.95|4456.55|4459.33|4458.93|4459.33|4458.93|4456.83|4456.43|1060
1642779670000|2022-01-21 15:41:10|4460.08|4459.68|4458.58|4458.18|4461.08|4460.68|4454.95|4454.55|2866
1642779680000|2022-01-21 15:41:20|4458.83|4458.43|4454.33|4453.93|4459.08|4458.68|4453.08|4452.68|2328
1642779690000|2022-01-21 15:41:30|4454.83|4454.43|4452.83|4452.43|4455.08|4454.68|4452.83|4452.43|1091
1642779700000|2022-01-21 15:41:40|4452.95|4452.55|4451.08|4450.68|4453.83|4453.43|4450.58|4450.18|1652
1642779710000|2022-01-21 15:41:50|4450.08|4449.68|4450.58|4450.18|4451.08|4450.68|4449.08|4448.68|2080
1642779720000|2022-01-21 15:42:00|4450.08|4449.68|4450.83|4450.43|4451.58|4451.18|4449.08|4448.68|1534
1642779730000|2022-01-21 15:42:10|4450.33|4449.93|4452.08|4451.68|4452.58|4452.18|4450.33|4449.93|948
1642779740000|2022-01-21 15:42:20|4452.33|4451.93|4452.58|4452.18|4452.58|4452.18|4451.58|4451.18|1023
1642779750000|2022-01-21 15:42:30|4452.08|4451.68|4451.58|4451.18|4452.33|4451.93|4450.83|4450.43|893
1642779760000|2022-01-21 15:42:40|4451.95|4451.55|4454.58|4454.18|4460.08|4459.68|4451.33|4450.93|6930
1642779770000|2022-01-21 15:42:50|4454.83|4454.43|4454.33|4453.93|4455.83|4455.43|4453.58|4453.18|1364
1642779780000|2022-01-21 15:43:00|4454.58|4454.18|4454.95|4454.55|4458.08|4457.68|4454.33|4453.93|2301
1642779790000|2022-01-21 15:43:10|4455.08|4454.68|4456.58|4456.18|4457.33|4456.93|4455.08|4454.68|1126
1642779800000|2022-01-21 15:43:20|4456.2|4455.8|4453.95|4453.55|4456.33|4455.93|4452.83|4452.43|1252
1642779810000|2022-01-21 15:43:30|4453.58|4453.18|4453.33|4452.93|4454.83|4454.43|4452.83|4452.43|1021
1642779820000|2022-01-21 15:43:40|4453.08|4452.68|4452.08|4451.68|4453.08|4452.68|4451.58|4451.18|901
1642779830000|2022-01-21 15:43:50|4452.58|4452.18|4455.58|4455.18|4455.83|4455.43|4452.08|4451.68|1230
1642779840000|2022-01-21 15:44:00|4455.33|4454.93|4455.33|4454.93|4457.58|4457.18|4455.33|4454.93|889
1642779850000|2022-01-21 15:44:10|4455.45|4455.05|4452.83|4452.43|4455.83|4455.43|4452.33|4451.93|1109
1642779860000|2022-01-21 15:44:20|4453.33|4452.93|4456.83|4456.43|4456.83|4456.43|4453.33|4452.93|712
1642779870000|2022-01-21 15:44:30|4457.58|4457.18|4459.08|4458.68|4459.58|4459.18|4457.58|4457.18|1033
1642779880000|2022-01-21 15:44:40|4458.58|4458.18|4459.33|4458.93|4459.83|4459.43|4457.33|4456.93|891
1642779890000|2022-01-21 15:44:50|4459.08|4458.68|4460.83|4460.43|4461.33|4460.93|4458.33|4457.93|1147
1642779900000|2022-01-21 15:45:00|4460.08|4459.68|4460.08|4459.68|4461.08|4460.68|4459.58|4459.18|1146
1642779910000|2022-01-21 15:45:10|4459.58|4459.18|4457.08|4456.68|4459.58|4459.18|4456.58|4456.18|1370
1642779920000|2022-01-21 15:45:20|4457.33|4456.93|4455.33|4454.93|4457.95|4457.55|4453.83|4453.43|1873
1642779930000|2022-01-21 15:45:30|4455.08|4454.68|4455.33|4454.93|4455.58|4455.18|4454.58|4454.18|1006
1642779940000|2022-01-21 15:45:40|4455.08|4454.68|4455.33|4454.93|4455.83|4455.43|4454.58|4454.18|984
1642779950000|2022-01-21 15:45:50|4455.08|4454.68|4457.08|4456.68|4457.08|4456.68|4454.33|4453.93|1074
1642779960000|2022-01-21 15:46:00|4456.58|4456.18|4457.33|4456.93|4458.83|4458.43|4455.83|4455.43|1268
1642779970000|2022-01-21 15:46:10|4457.08|4456.68|4454.33|4453.93|4457.08|4456.68|4453.58|4453.18|1180
1642779980000|2022-01-21 15:46:20|4453.58|4453.18|4456.58|4456.18|4456.58|4456.18|4453.33|4452.93|853
1642779990000|2022-01-21 15:46:30|4456.83|4456.43|4455.83|4455.43|4457.58|4457.18|4455.58|4455.18|878
1642780000000|2022-01-21 15:46:40|4455.33|4454.93|4456.83|4456.43|4456.83|4456.43|4453.33|4452.93|1061
1642780010000|2022-01-21 15:46:50|4456.33|4455.93|4456.33|4455.93|4458.33|4457.93|4456.08|4455.68|890
1642780020000|2022-01-21 15:47:00|4456.08|4455.68|4459.33|4458.93|4459.33|4458.93|4456.08|4455.68|833
1642780030000|2022-01-21 15:47:10|4459.58|4459.18|4460.58|4460.18|4460.58|4460.18|4458.33|4457.93|933
1642780040000|2022-01-21 15:47:20|4460.08|4459.68|4460.83|4460.43|4461.58|4461.18|4459.83|4459.43|783
1642780050000|2022-01-21 15:47:30|4460.58|4460.18|4461.33|4460.93|4461.83|4461.43|4460.58|4460.18|1214
1642780060000|2022-01-21 15:47:40|4461.7|4461.3|4462.08|4461.68|4462.33|4461.93|4460.83|4460.43|1253
1642780070000|2022-01-21 15:47:50|4461.83|4461.43|4458.83|4458.43|4462.45|4462.05|4456.58|4456.18|1227
1642780080000|2022-01-21 15:48:00|4459.08|4458.68|4458.33|4457.93|4459.58|4459.18|4456.95|4456.55|1041
1642780090000|2022-01-21 15:48:10|4458.58|4458.18|4461.33|4460.93|4462.08|4461.68|4458.58|4458.18|1170
1642780100000|2022-01-21 15:48:20|4461.45|4461.05|4462.83|4462.43|4464.7|4464.3|4461.08|4460.68|1340
1642780110000|2022-01-21 15:48:30|4463.08|4462.68|4464.33|4463.93|4464.7|4464.3|4462.33|4461.93|948
1642780120000|2022-01-21 15:48:40|4464.08|4463.68|4464.58|4464.18|4465.83|4465.43|4464.08|4463.68|1063
1642780130000|2022-01-21 15:48:50|4465.33|4464.93|4465.33|4464.93|4466.33|4465.93|4464.33|4463.93|1053
1642780140000|2022-01-21 15:49:00|4465.08|4464.68|4466.33|4465.93|4467.33|4466.93|4465.08|4464.68|1256
1642780150000|2022-01-21 15:49:10|4465.95|4465.55|4467.58|4467.18|4467.58|4467.18|4465.83|4465.43|1089
1642780160000|2022-01-21 15:49:20|4467.33|4466.93|4468.33|4467.93|4468.58|4468.18|4466.58|4466.18|1059
1642780170000|2022-01-21 15:49:30|4468.45|4468.05|4468.83|4468.43|4469.33|4468.93|4467.58|4467.18|933
1642780180000|2022-01-21 15:49:40|4468.58|4468.18|4469.58|4469.18|4470.08|4469.68|4468.58|4468.18|716
1642780190000|2022-01-21 15:49:50|4469.83|4469.43|4469.58|4469.18|4470.08|4469.68|4469.08|4468.68|835
1642780200000|2022-01-21 15:50:00|4469.33|4468.93|4473.08|4472.68|4473.58|4473.18|4469.33|4468.93|3622
1642780210000|2022-01-21 15:50:10|4473.58|4473.18|4473.58|4473.18|4474.08|4473.68|4472.08|4471.68|1625
1642780220000|2022-01-21 15:50:20|4473.33|4472.93|4474.58|4474.18|4475.33|4474.93|4473.33|4472.93|1728
1642780230000|2022-01-21 15:50:30|4474.7|4474.3|4478.58|4478.18|4478.58|4478.18|4474.7|4474.3|3579
1642780240000|2022-01-21 15:50:40|4478.83|4478.43|4479.08|4478.68|4479.83|4479.43|4478.08|4477.68|1055
1642780250000|2022-01-21 15:50:50|4479.58|4479.18|4482.83|4482.43|4482.83|4482.43|4478.83|4478.43|3385
1642780260000|2022-01-21 15:51:00|4482.33|4481.93|4482.08|4481.68|4482.83|4482.43|4479.33|4478.93|3698
1642780270000|2022-01-21 15:51:10|4482.33|4481.93|4483.83|4483.43|4483.83|4483.43|4479.08|4478.68|3584
1642780280000|2022-01-21 15:51:20|4483.58|4483.18|4480.83|4480.43|4484.33|4483.93|4479.58|4479.18|4553
1642780290000|2022-01-21 15:51:30|4480.58|4480.18|4481.08|4480.68|4481.33|4480.93|4479.58|4479.18|1199
1642780300000|2022-01-21 15:51:40|4480.83|4480.43|4482.58|4482.18|4483.58|4483.18|4480.33|4479.93|2945
1642780310000|2022-01-21 15:51:50|4482.08|4481.68|4482.58|4482.18|4482.83|4482.43|4481.58|4481.18|1278
1642780320000|2022-01-21 15:52:00|4482.08|4481.68|4483.58|4483.18|4483.83|4483.43|4480.33|4479.93|2649
1642780330000|2022-01-21 15:52:10|4482.58|4482.18|4484.83|4484.43|4485.08|4484.68|4482.08|4481.68|1520
1642780340000|2022-01-21 15:52:20|4484.58|4484.18|4483.58|4483.18|4484.83|4484.43|4483.58|4483.18|1034
1642780350000|2022-01-21 15:52:30|4483.33|4482.93|4481.83|4481.43|4483.33|4482.93|4481.58|4481.18|2932
1642780360000|2022-01-21 15:52:40|4481.58|4481.18|4480.83|4480.43|4482.08|4481.68|4480.58|4480.18|733
1642780370000|2022-01-21 15:52:50|4483.33|4482.93|4480.83|4480.43|4483.58|4483.18|4480.83|4480.43|3331
1642780380000|2022-01-21 15:53:00|4480.58|4480.18|4477.83|4477.43|4480.58|4480.18|4477.83|4477.43|1391
1642780390000|2022-01-21 15:53:10|4477.33|4476.93|4477.08|4476.68|4477.33|4476.93|4476.08|4475.68|1621
1642780400000|2022-01-21 15:53:20|4477.58|4477.18|4479.83|4479.43|4480.08|4479.68|4477.58|4477.18|1015
1642780410000|2022-01-21 15:53:30|4480.08|4479.68|4476.83|4476.43|4480.08|4479.68|4476.08|4475.68|1509
1642780420000|2022-01-21 15:53:40|4476.58|4476.18|4478.33|4477.93|4478.33|4477.93|4475.08|4474.68|2230
1642780430000|2022-01-21 15:53:50|4478.08|4477.68|4476.33|4475.93|4478.83|4478.43|4476.08|4475.68|1477
1642780440000|2022-01-21 15:54:00|4476.08|4475.68|4478.58|4478.18|4479.95|4479.55|4475.33|4474.93|3068
1642780450000|2022-01-21 15:54:10|4478.33|4477.93|4478.33|4477.93|4479.08|4478.68|4477.58|4477.18|1712
1642780460000|2022-01-21 15:54:20|4477.83|4477.43|4480.33|4479.93|4480.58|4480.18|4477.83|4477.43|786
1642780470000|2022-01-21 15:54:30|4480.08|4479.68|4479.83|4479.43|4480.58|4480.18|4479.33|4478.93|575
1642780480000|2022-01-21 15:54:40|4479.58|4479.18|4479.83|4479.43|4480.58|4480.18|4479.33|4478.93|386
1642780490000|2022-01-21 15:54:50|4480.08|4479.68|4480.08|4479.68|4480.58|4480.18|4479.58|4479.18|540
1642780500000|2022-01-21 15:55:00|4479.83|4479.43|4475.83|4475.43|4479.83|4479.43|4475.58|4475.18|1304
1642780510000|2022-01-21 15:55:10|4475.58|4475.18|4478.08|4477.68|4478.33|4477.93|4474.83|4474.43|2536
1642780520000|2022-01-21 15:55:20|4477.58|4477.18|4477.08|4476.68|4478.58|4478.18|4476.33|4475.93|1159
1642780530000|2022-01-21 15:55:30|4476.58|4476.18|4476.83|4476.43|4477.83|4477.43|4476.33|4475.93|760
1642780540000|2022-01-21 15:55:40|4476.58|4476.18|4478.83|4478.43|4478.83|4478.43|4476.58|4476.18|842
1642780550000|2022-01-21 15:55:50|4478.58|4478.18|4480.58|4480.18|4480.58|4480.18|4478.33|4477.93|1209
1642780560000|2022-01-21 15:56:00|4480.83|4480.43|4480.33|4479.93|4480.83|4480.43|4479.08|4478.68|1344
1642780570000|2022-01-21 15:56:10|4479.83|4479.43|4481.83|4481.43|4482.08|4481.68|4479.58|4479.18|1228
1642780580000|2022-01-21 15:56:20|4482.08|4481.68|4481.58|4481.18|4483.08|4482.68|4481.58|4481.18|1108
1642780590000|2022-01-21 15:56:30|4481.33|4480.93|4481.58|4481.18|4482.08|4481.68|4480.58|4480.18|1061
1642780600000|2022-01-21 15:56:40|4481.83|4481.43|4481.83|4481.43|4482.83|4482.43|4481.58|4481.18|595
1642780610000|2022-01-21 15:56:50|4482.08|4481.68|4479.58|4479.18|4482.33|4481.93|4478.83|4478.43|1433
1642780620000|2022-01-21 15:57:00|4480.08|4479.68|4479.08|4478.68|4480.2|4479.8|4478.08|4477.68|917
1642780630000|2022-01-21 15:57:10|4478.58|4478.18|4478.08|4477.68|4479.08|4478.68|4477.33|4476.93|796
1642780640000|2022-01-21 15:57:20|4478.2|4477.8|4477.33|4476.93|4478.33|4477.93|4476.83|4476.43|685
1642780650000|2022-01-21 15:57:30|4477.58|4477.18|4478.58|4478.18|4478.58|4478.18|4477.33|4476.93|552
1642780660000|2022-01-21 15:57:40|4479.33|4478.93|4477.83|4477.43|4479.83|4479.43|4477.58|4477.18|593
1642780670000|2022-01-21 15:57:50|4478.08|4477.68|4477.7|4477.3|4478.58|4478.18|4477.08|4476.68|1289
1642780680000|2022-01-21 15:58:00|4477.58|4477.18|4474.95|4474.55|4477.83|4477.43|4474.95|4474.55|1772
1642780690000|2022-01-21 15:58:10|4475.08|4474.68|4475.33|4474.93|4475.83|4475.43|4474.45|4474.05|1101
1642780700000|2022-01-21 15:58:20|4475.08|4474.68|4473.58|4473.18|4475.83|4475.43|4473.08|4472.68|1261
1642780710000|2022-01-21 15:58:30|4473.33|4472.93|4471.58|4471.18|4474.08|4473.68|4470.83|4470.43|1218
1642780720000|2022-01-21 15:58:40|4471.33|4470.93|4468.83|4468.43|4472.08|4471.68|4468.83|4468.43|1123
1642780730000|2022-01-21 15:58:50|4469.08|4468.68|4470.08|4469.68|4470.08|4469.68|4468.58|4468.18|963
1642780740000|2022-01-21 15:59:00|4469.58|4469.18|4471.33|4470.93|4472.33|4471.93|4469.58|4469.18|1167
1642780750000|2022-01-21 15:59:10|4470.7|4470.3|4468.33|4467.93|4470.7|4470.3|4467.58|4467.18|1446
1642780760000|2022-01-21 15:59:20|4468.2|4467.8|4470.58|4470.18|4472.08|4471.68|4467.83|4467.43|1493
1642780770000|2022-01-21 15:59:30|4470.08|4469.68|4472.58|4472.18|4472.7|4472.3|4470.08|4469.68|642
1642780780000|2022-01-21 15:59:40|4473.08|4472.68|4473.33|4472.93|4473.83|4473.43|4472.33|4471.93|594
1642780790000|2022-01-21 15:59:50|4473.58|4473.18|4474.33|4473.93|4474.83|4474.43|4472.33|4471.93|852
1642780800000|2022-01-21 16:00:00|4474.58|4474.18|4473.58|4473.18|4476.08|4475.68|4473.2|4472.8|1463
1642780810000|2022-01-21 16:00:10|4473.33|4472.93|4473.58|4473.18|4473.83|4473.43|4471.83|4471.43|877
1642780820000|2022-01-21 16:00:20|4473.33|4472.93|4473.83|4473.43|4474.83|4474.43|4473.08|4472.68|609
1642780830000|2022-01-21 16:00:30|4473.33|4472.93|4473.33|4472.93|4473.83|4473.43|4470.58|4470.18|1070
1642780840000|2022-01-21 16:00:40|4473.08|4472.68|4474.08|4473.68|4474.58|4474.18|4473.08|4472.68|1054
1642780850000|2022-01-21 16:00:50|4473.83|4473.43|4472.33|4471.93|4475.08|4474.68|4471.83|4471.43|1496
1642780860000|2022-01-21 16:01:00|4472.58|4472.18|4474.58|4474.18|4474.58|4474.18|4472.58|4472.18|1069
1642780870000|2022-01-21 16:01:10|4473.83|4473.43|4473.33|4472.93|4473.83|4473.43|4472.83|4472.43|915
1642780880000|2022-01-21 16:01:20|4473.58|4473.18|4474.33|4473.93|4474.7|4474.3|4473.08|4472.68|538
1642780890000|2022-01-21 16:01:30|4473.58|4473.18|4472.58|4472.18|4473.58|4473.18|4472.08|4471.68|722
1642780900000|2022-01-21 16:01:40|4473.58|4473.18|4473.08|4472.68|4473.83|4473.43|4472.58|4472.18|1064
1642780910000|2022-01-21 16:01:50|4473.33|4472.93|4470.7|4470.3|4475.58|4475.18|4470.33|4469.93|1163
1642780920000|2022-01-21 16:02:00|4470.58|4470.18|4472.08|4471.68|4472.45|4472.05|4470.33|4469.93|800
1642780930000|2022-01-21 16:02:10|4471.83|4471.43|4469.08|4468.68|4471.83|4471.43|4469.08|4468.68|1148
1642780940000|2022-01-21 16:02:20|4469.33|4468.93|4468.33|4467.93|4469.33|4468.93|4467.33|4466.93|1590
1642780950000|2022-01-21 16:02:30|4468.08|4467.68|4467.83|4467.43|4469.2|4468.8|4467.33|4466.93|818
1642780960000|2022-01-21 16:02:40|4467.58|4467.18|4467.08|4466.68|4467.83|4467.43|4466.08|4465.68|746
1642780970000|2022-01-21 16:02:50|4467.33|4466.93|4466.83|4466.43|4467.33|4466.93|4465.58|4465.18|1328
1642780980000|2022-01-21 16:03:00|4467.58|4467.18|4470.08|4469.68|4470.08|4469.68|4467.58|4467.18|1074
1642780990000|2022-01-21 16:03:10|4470.83|4470.43|4472.33|4471.93|4472.33|4471.93|4470.33|4469.93|1419
1642781000000|2022-01-21 16:03:20|4472.08|4471.68|4471.33|4470.93|4472.08|4471.68|4469.58|4469.18|1172
1642781010000|2022-01-21 16:03:30|4471.58|4471.18|4473.83|4473.43|4473.83|4473.43|4471.33|4470.93|825
1642781020000|2022-01-21 16:03:40|4473.7|4473.3|4473.2|4472.8|4473.7|4473.3|4471.83|4471.43|1114
1642781030000|2022-01-21 16:03:50|4472.83|4472.43|4472.83|4472.43|4474.58|4474.18|4472.83|4472.43|646
1642781040000|2022-01-21 16:04:00|4473.33|4472.93|4471.83|4471.43|4473.33|4472.93|4471.08|4470.68|685
1642781050000|2022-01-21 16:04:10|4471.58|4471.18|4470.83|4470.43|4471.83|4471.43|4469.33|4468.93|847
1642781060000|2022-01-21 16:04:20|4471.33|4470.93|4471.33|4470.93|4471.83|4471.43|4470.58|4470.18|549
1642781070000|2022-01-21 16:04:30|4471.08|4470.68|4472.58|4472.18|4472.58|4472.18|4469.58|4469.18|665
1642781080000|2022-01-21 16:04:40|4472.45|4472.05|4470.58|4470.18|4472.58|4472.18|4470.58|4470.18|413
1642781090000|2022-01-21 16:04:50|4470.33|4469.93|4470.33|4469.93|4470.7|4470.3|4469.58|4469.18|443
1642781100000|2022-01-21 16:05:00|4470.58|4470.18|4474.08|4473.68|4474.08|4473.68|4469.33|4468.93|2622
1642781110000|2022-01-21 16:05:10|4474.33|4473.93|4474.58|4474.18|4475.58|4475.18|4473.33|4472.93|1417
1642781120000|2022-01-21 16:05:20|4474.83|4474.43|4472.33|4471.93|4474.83|4474.43|4471.58|4471.18|1244
1642781130000|2022-01-21 16:05:30|4472.58|4472.18|4475.33|4474.93|4475.33|4474.93|4472.08|4471.68|872
1642781140000|2022-01-21 16:05:40|4475.83|4475.43|4476.58|4476.18|4476.58|4476.18|4474.58|4474.18|1331
1642781150000|2022-01-21 16:05:50|4476.33|4475.93|4479.08|4478.68|4479.08|4478.68|4475.83|4475.43|1148
1642781160000|2022-01-21 16:06:00|4479.58|4479.18|4478.83|4478.43|4479.83|4479.43|4478.08|4477.68|1137
1642781170000|2022-01-21 16:06:10|4478.58|4478.18|4478.08|4477.68|4479.08|4478.68|4477.58|4477.18|895
1642781180000|2022-01-21 16:06:20|4477.83|4477.43|4476.58|4476.18|4477.95|4477.55|4476.08|4475.68|1511
1642781190000|2022-01-21 16:06:30|4476.83|4476.43|4478.83|4478.43|4479.33|4478.93|4476.33|4475.93|1426
1642781200000|2022-01-21 16:06:40|4479.58|4479.18|4480.33|4479.93|4480.33|4479.93|4478.58|4478.18|1101
1642781210000|2022-01-21 16:06:50|4479.83|4479.43|4479.83|4479.43|4480.58|4480.18|4479.08|4478.68|1037
1642781220000|2022-01-21 16:07:00|4480.08|4479.68|4482.83|4482.43|4482.83|4482.43|4479.58|4479.18|1440
1642781230000|2022-01-21 16:07:10|4482.58|4482.18|4483.08|4482.68|4483.33|4482.93|4482.33|4481.93|1189
1642781240000|2022-01-21 16:07:20|4482.83|4482.43|4484.83|4484.43|4484.83|4484.43|4482.08|4481.68|1857
1642781250000|2022-01-21 16:07:30|4484.58|4484.18|4486.08|4485.68|4486.08|4485.68|4484.08|4483.68|1837
1642781260000|2022-01-21 16:07:40|4485.83|4485.43|4483.08|4482.68|4485.83|4485.43|4482.08|4481.68|1181
1642781270000|2022-01-21 16:07:50|4482.83|4482.43|4483.83|4483.43|4483.83|4483.43|4482.58|4482.18|982
1642781280000|2022-01-21 16:08:00|4482.58|4482.18|4479.58|4479.18|4483.08|4482.68|4477.45|4477.05|1823
1642781290000|2022-01-21 16:08:10|4479.33|4478.93|4480.58|4480.18|4481.83|4481.43|4479.33|4478.93|1222
1642781300000|2022-01-21 16:08:20|4480.83|4480.43|4481.33|4480.93|4481.83|4481.43|4479.83|4479.43|820
1642781310000|2022-01-21 16:08:30|4480.83|4480.43|4479.08|4478.68|4481.08|4480.68|4478.83|4478.43|792
1642781320000|2022-01-21 16:08:40|4478.83|4478.43|4479.33|4478.93|4479.83|4479.43|4478.83|4478.43|1042
1642781330000|2022-01-21 16:08:50|4479.58|4479.18|4482.83|4482.43|4482.83|4482.43|4479.33|4478.93|1119
1642781340000|2022-01-21 16:09:00|4483.08|4482.68|4482.83|4482.43|4484.08|4483.68|4482.58|4482.18|711
1642781350000|2022-01-21 16:09:10|4482.58|4482.18|4480.83|4480.43|4483.08|4482.68|4480.83|4480.43|670
1642781360000|2022-01-21 16:09:20|4481.33|4480.93|4481.58|4481.18|4481.83|4481.43|4479.83|4479.43|662
1642781370000|2022-01-21 16:09:30|4481.83|4481.43|4482.58|4482.18|4483.83|4483.43|4481.2|4480.8|920
1642781380000|2022-01-21 16:09:40|4482.7|4482.3|4483.33|4482.93|4483.58|4483.18|4482.33|4481.93|600
1642781390000|2022-01-21 16:09:50|4483.08|4482.68|4483.83|4483.43|4483.83|4483.43|4482.58|4482.18|594
1642781400000|2022-01-21 16:10:00|4483.58|4483.18|4483.58|4483.18|4484.08|4483.68|4481.83|4481.43|1442
1642781410000|2022-01-21 16:10:10|4483.33|4482.93|4483.08|4482.68|4483.58|4483.18|4482.08|4481.68|1023
1642781420000|2022-01-21 16:10:20|4482.83|4482.43|4484.08|4483.68|4484.08|4483.68|4482.45|4482.05|880
1642781430000|2022-01-21 16:10:30|4483.83|4483.43|4483.45|4483.05|4484.33|4483.93|4483.33|4482.93|1178
1642781440000|2022-01-21 16:10:40|4483.08|4482.68|4481.08|4480.68|4483.58|4483.18|4480.08|4479.68|1255
1642781450000|2022-01-21 16:10:50|4480.58|4480.18|4478.83|4478.43|4480.83|4480.43|4478.08|4477.68|776
1642781460000|2022-01-21 16:11:00|4478.58|4478.18|4475.08|4474.68|4479.58|4479.18|4474.58|4474.18|1562
1642781470000|2022-01-21 16:11:10|4475.58|4475.18|4476.58|4476.18|4476.83|4476.43|4475.33|4474.93|1914
1642781480000|2022-01-21 16:11:20|4476.33|4475.93|4477.83|4477.43|4478.58|4478.18|4475.83|4475.43|994
1642781490000|2022-01-21 16:11:30|4477.58|4477.18|4478.58|4478.18|4478.58|4478.18|4477.58|4477.18|595
1642781500000|2022-01-21 16:11:40|4479.33|4478.93|4480.58|4480.18|4481.08|4480.68|4478.33|4477.93|1074
1642781510000|2022-01-21 16:11:50|4480.7|4480.3|4480.58|4480.18|4481.83|4481.43|4480.33|4479.93|897
1642781520000|2022-01-21 16:12:00|4480.33|4479.93|4480.58|4480.18|4481.58|4481.18|4479.83|4479.43|590
1642781530000|2022-01-21 16:12:10|4479.83|4479.43|4476.83|4476.43|4479.83|4479.43|4475.33|4474.93|1617
1642781540000|2022-01-21 16:12:20|4476.7|4476.3|4476.58|4476.18|4478.7|4478.3|4476.58|4476.18|1148
1642781550000|2022-01-21 16:12:30|4476.33|4475.93|4476.08|4475.68|4477.08|4476.68|4474.83|4474.43|880
1642781560000|2022-01-21 16:12:40|4475.83|4475.43|4474.58|4474.18|4475.83|4475.43|4474.58|4474.18|770
1642781570000|2022-01-21 16:12:50|4474.33|4473.93|4474.33|4473.93|4475.08|4474.68|4473.83|4473.43|828
1642781580000|2022-01-21 16:13:00|4474.58|4474.18|4475.83|4475.43|4476.08|4475.68|4474.58|4474.18|704
1642781590000|2022-01-21 16:13:10|4476.08|4475.68|4477.58|4477.18|4478.08|4477.68|4474.58|4474.18|1082
1642781600000|2022-01-21 16:13:20|4477.33|4476.93|4477.08|4476.68|4478.08|4477.68|4477.08|4476.68|684
1642781610000|2022-01-21 16:13:30|4476.7|4476.3|4476.08|4475.68|4476.83|4476.43|4475.58|4475.18|478
1642781620000|2022-01-21 16:13:40|4476.33|4475.93|4475.58|4475.18|4476.83|4476.43|4474.58|4474.18|774
1642781630000|2022-01-21 16:13:50|4475.83|4475.43|4475.83|4475.43|4477.08|4476.68|4475.08|4474.68|1243
1642781640000|2022-01-21 16:14:00|4475.58|4475.18|4473.33|4472.93|4475.58|4475.18|4473.33|4472.93|1455
1642781650000|2022-01-21 16:14:10|4472.58|4472.18|4473.08|4472.68|4473.08|4472.68|4471.33|4470.93|1053
1642781660000|2022-01-21 16:14:20|4473.58|4473.18|4475.08|4474.68|4475.33|4474.93|4472.83|4472.43|1269
1642781670000|2022-01-21 16:14:30|4475.2|4474.8|4474.08|4473.68|4475.2|4474.8|4472.83|4472.43|893
1642781680000|2022-01-21 16:14:40|4474.33|4473.93|4472.58|4472.18|4474.83|4474.43|4472.33|4471.93|1282
1642781690000|2022-01-21 16:14:50|4473.08|4472.68|4472.58|4472.18|4473.58|4473.18|4472.33|4471.93|733
1642781700000|2022-01-21 16:15:00|4473.83|4473.43|4474.7|4474.3|4475.58|4475.18|4473.83|4473.43|1184
1642781710000|2022-01-21 16:15:10|4475.83|4475.43|4475.58|4475.18|4477.08|4476.68|4475.08|4474.68|1359
1642781720000|2022-01-21 16:15:20|4475.33|4474.93|4477.08|4476.68|4477.83|4477.43|4475.2|4474.8|841
1642781730000|2022-01-21 16:15:30|4477.33|4476.93|4478.58|4478.18|4478.83|4478.43|4476.83|4476.43|932
1642781740000|2022-01-21 16:15:40|4478.33|4477.93|4477.33|4476.93|4479.08|4478.68|4477.08|4476.68|844
1642781750000|2022-01-21 16:15:50|4477.08|4476.68|4477.83|4477.43|4478.33|4477.93|4477.08|4476.68|637
1642781760000|2022-01-21 16:16:00|4478.08|4477.68|4475.83|4475.43|4478.33|4477.93|4473.45|4473.05|1116
1642781770000|2022-01-21 16:16:10|4476.08|4475.68|4474.45|4474.05|4476.08|4475.68|4473.83|4473.43|718
1642781780000|2022-01-21 16:16:20|4473.83|4473.43|4474.33|4473.93|4475.08|4474.68|4473.58|4473.18|959
1642781790000|2022-01-21 16:16:30|4473.83|4473.43|4473.58|4473.18|4474.83|4474.43|4473.33|4472.93|1623
1642781800000|2022-01-21 16:16:40|4474.08|4473.68|4475.95|4475.55|4475.95|4475.55|4472.83|4472.43|1044
1642781810000|2022-01-21 16:16:50|4476.33|4475.93|4475.33|4474.93|4476.33|4475.93|4473.83|4473.43|653
1642781820000|2022-01-21 16:17:00|4475.08|4474.68|4475.33|4474.93|4476.33|4475.93|4474.58|4474.18|825
1642781830000|2022-01-21 16:17:10|4475.08|4474.68|4475.33|4474.93|4476.83|4476.43|4475.08|4474.68|740
1642781840000|2022-01-21 16:17:20|4475.58|4475.18|4476.83|4476.43|4476.83|4476.43|4473.83|4473.43|969
1642781850000|2022-01-21 16:17:30|4477.08|4476.68|4475.58|4475.18|4477.33|4476.93|4475.33|4474.93|592
1642781860000|2022-01-21 16:17:40|4475.83|4475.43|4478.08|4477.68|4478.33|4477.93|4475.83|4475.43|638
1642781870000|2022-01-21 16:17:50|4477.83|4477.43|4479.83|4479.43|4480.33|4479.93|4477.83|4477.43|2364
1642781880000|2022-01-21 16:18:00|4479.58|4479.18|4479.08|4478.68|4480.08|4479.68|4478.58|4478.18|864
1642781890000|2022-01-21 16:18:10|4478.83|4478.43|4479.33|4478.93|4479.7|4479.3|4478.33|4477.93|448
1642781900000|2022-01-21 16:18:20|4478.83|4478.43|4479.2|4478.8|4480.33|4479.93|4478.58|4478.18|705
1642781910000|2022-01-21 16:18:30|4479.45|4479.05|4480.58|4480.18|4480.83|4480.43|4479.08|4478.68|544
1642781920000|2022-01-21 16:18:40|4480.83|4480.43|4479.58|4479.18|4481.08|4480.68|4479.33|4478.93|686
1642781930000|2022-01-21 16:18:50|4479.83|4479.43|4480.95|4480.55|4482.33|4481.93|4479.58|4479.18|1081
1642781940000|2022-01-21 16:19:00|4481.33|4480.93|4480.33|4479.93|4481.33|4480.93|4480.33|4479.93|608
1642781950000|2022-01-21 16:19:10|4480.08|4479.68|4479.83|4479.43|4480.08|4479.68|4478.45|4478.05|695
1642781960000|2022-01-21 16:19:20|4480.2|4479.8|4480.33|4479.93|4480.83|4480.43|4479.83|4479.43|485
1642781970000|2022-01-21 16:19:30|4480.08|4479.68|4480.08|4479.68|4481.08|4480.68|4479.83|4479.43|580
1642781980000|2022-01-21 16:19:40|4480.2|4479.8|4479.08|4478.68|4480.45|4480.05|4478.83|4478.43|621
1642781990000|2022-01-21 16:19:50|4479.33|4478.93|4479.58|4479.18|4480.08|4479.68|4479.08|4478.68|472
1642782000000|2022-01-21 16:20:00|4479.83|4479.43|4479.33|4478.93|4480.2|4479.8|4478.33|4477.93|697
1642782010000|2022-01-21 16:20:10|4479.08|4478.68|4479.08|4478.68|4479.33|4478.93|4477.83|4477.43|563
1642782020000|2022-01-21 16:20:20|4478.83|4478.43|4478.58|4478.18|4478.83|4478.43|4478.08|4477.68|535
1642782030000|2022-01-21 16:20:30|4478.7|4478.3|4476.58|4476.18|4478.83|4478.43|4475.83|4475.43|874
1642782040000|2022-01-21 16:20:40|4476.83|4476.43|4479.7|4479.3|4479.83|4479.43|4476.83|4476.43|865
1642782050000|2022-01-21 16:20:50|4479.58|4479.18|4479.33|4478.93|4479.83|4479.43|4478.33|4477.93|513
1642782060000|2022-01-21 16:21:00|4478.83|4478.43|4482.33|4481.93|4482.33|4481.93|4478.83|4478.43|939
1642782070000|2022-01-21 16:21:10|4482.08|4481.68|4485.33|4484.93|4485.33|4484.93|4482.08|4481.68|1574
1642782080000|2022-01-21 16:21:20|4485.08|4484.68|4489.33|4488.93|4489.33|4488.93|4485.08|4484.68|2809
1642782090000|2022-01-21 16:21:30|4489.08|4488.68|4489.33|4488.93|4490.08|4489.68|4488.58|4488.18|1628
1642782100000|2022-01-21 16:21:40|4490.08|4489.68|4488.83|4488.43|4490.08|4489.68|4487.83|4487.43|857
1642782110000|2022-01-21 16:21:50|4489.08|4488.68|4489.58|4489.18|4489.83|4489.43|4488.83|4488.43|654
1642782120000|2022-01-21 16:22:00|4489.08|4488.68|4488.08|4487.68|4489.58|4489.18|4488.08|4487.68|885
1642782130000|2022-01-21 16:22:10|4488.2|4487.8|4489.2|4488.8|4489.45|4489.05|4487.83|4487.43|760
1642782140000|2022-01-21 16:22:20|4489.08|4488.68|4489.08|4488.68|4489.58|4489.18|4488.08|4487.68|583
1642782150000|2022-01-21 16:22:30|4488.95|4488.55|4489.08|4488.68|4489.83|4489.43|4488.83|4488.43|665
1642782160000|2022-01-21 16:22:40|4488.83|4488.43|4489.08|4488.68|4489.33|4488.93|4488.58|4488.18|446
1642782170000|2022-01-21 16:22:50|4488.83|4488.43|4490.83|4490.43|4491.08|4490.68|4488.83|4488.43|787
1642782180000|2022-01-21 16:23:00|4491.08|4490.68|4491.33|4490.93|4491.83|4491.43|4490.7|4490.3|892
1642782190000|2022-01-21 16:23:10|4491.2|4490.8|4492.08|4491.68|4492.08|4491.68|4491.2|4490.8|518
1642782200000|2022-01-21 16:23:20|4492.2|4491.8|4492.45|4492.05|4492.58|4492.18|4491.58|4491.18|768
1642782210000|2022-01-21 16:23:30|4492.33|4491.93|4492.83|4492.43|4493.33|4492.93|4492.33|4491.93|659
1642782220000|2022-01-21 16:23:40|4492.58|4492.18|4493.58|4493.18|4494.33|4493.93|4492.33|4491.93|1133
1642782230000|2022-01-21 16:23:50|4493.33|4492.93|4493.33|4492.93|4494.08|4493.68|4493.2|4492.8|424
1642782240000|2022-01-21 16:24:00|4493.58|4493.18|4493.58|4493.18|4494.33|4493.93|4493.33|4492.93|782
1642782250000|2022-01-21 16:24:10|4493.2|4492.8|4491.45|4491.05|4493.83|4493.43|4491.33|4490.93|1058
1642782260000|2022-01-21 16:24:20|4491.7|4491.3|4492.58|4492.18|4492.58|4492.18|4491.33|4490.93|539
1642782270000|2022-01-21 16:24:30|4492.33|4491.93|4491.33|4490.93|4492.7|4492.3|4490.83|4490.43|764
1642782280000|2022-01-21 16:24:40|4491.08|4490.68|4492.08|4491.68|4492.33|4491.93|4491.08|4490.68|519
1642782290000|2022-01-21 16:24:50|4492.58|4492.18|4490.08|4489.68|4492.58|4492.18|4490.08|4489.68|514
1642782300000|2022-01-21 16:25:00|4489.83|4489.43|4489.58|4489.18|4491.08|4490.68|4489.33|4488.93|982
1642782310000|2022-01-21 16:25:10|4489.83|4489.43|4485.58|4485.18|4489.83|4489.43|4485.58|4485.18|1256
1642782320000|2022-01-21 16:25:20|4486.08|4485.68|4485.58|4485.18|4487.08|4486.68|4484.95|4484.55|814
1642782330000|2022-01-21 16:25:30|4485.7|4485.3|4487.58|4487.18|4487.58|4487.18|4485.33|4484.93|600
1642782340000|2022-01-21 16:25:40|4487.83|4487.43|4486.58|4486.18|4487.83|4487.43|4486.08|4485.68|601
1642782350000|2022-01-21 16:25:50|4486.83|4486.43|4486.58|4486.18|4486.83|4486.43|4485.58|4485.18|587
1642782360000|2022-01-21 16:26:00|4486.33|4485.93|4485.2|4484.8|4486.95|4486.55|4485.08|4484.68|517
1642782370000|2022-01-21 16:26:10|4485.33|4484.93|4484.08|4483.68|4486.33|4485.93|4484.08|4483.68|908
1642782380000|2022-01-21 16:26:20|4484.33|4483.93|4486.2|4485.8|4486.2|4485.8|4484.08|4483.68|572
1642782390000|2022-01-21 16:26:30|4486.58|4486.18|4486.45|4486.05|4486.83|4486.43|4485.83|4485.43|762
1642782400000|2022-01-21 16:26:40|4486.08|4485.68|4485.58|4485.18|4486.58|4486.18|4485.58|4485.18|766
1642782410000|2022-01-21 16:26:50|4485.33|4484.93|4484.08|4483.68|4485.33|4484.93|4484.08|4483.68|458
1642782420000|2022-01-21 16:27:00|4484.58|4484.18|4483.33|4482.93|4485.33|4484.93|4482.83|4482.43|1282
1642782430000|2022-01-21 16:27:10|4483.08|4482.68|4485.58|4485.18|4485.58|4485.18|4483.08|4482.68|649
1642782440000|2022-01-21 16:27:20|4485.83|4485.43|4484.83|4484.43|4485.83|4485.43|4483.08|4482.68|715
1642782450000|2022-01-21 16:27:30|4485.08|4484.68|4485.2|4484.8|4486.08|4485.68|4484.7|4484.3|835
1642782460000|2022-01-21 16:27:40|4485.08|4484.68|4485.08|4484.68|4485.83|4485.43|4484.33|4483.93|401
1642782470000|2022-01-21 16:27:50|4484.83|4484.43|4485.58|4485.18|4485.83|4485.43|4484.83|4484.43|566
1642782480000|2022-01-21 16:28:00|4485.33|4484.93|4486.08|4485.68|4486.33|4485.93|4485.33|4484.93|552
1642782490000|2022-01-21 16:28:10|4486.2|4485.8|4486.08|4485.68|4487.33|4486.93|4485.58|4485.18|800
1642782500000|2022-01-21 16:28:20|4486.33|4485.93|4487.08|4486.68|4487.2|4486.8|4486.33|4485.93|402
1642782510000|2022-01-21 16:28:30|4487.33|4486.93|4487.83|4487.43|4488.58|4488.18|4486.83|4486.43|639
1642782520000|2022-01-21 16:28:40|4488.08|4487.68|4488.08|4487.68|4488.33|4487.93|4487.83|4487.43|550
1642782530000|2022-01-21 16:28:50|4488.2|4487.8|4487.58|4487.18|4488.58|4488.18|4487.33|4486.93|387
1642782540000|2022-01-21 16:29:00|4487.33|4486.93|4486.83|4486.43|4487.83|4487.43|4486.83|4486.43|344
1642782550000|2022-01-21 16:29:10|4487.08|4486.68|4488.58|4488.18|4488.83|4488.43|4486.95|4486.55|443
1642782560000|2022-01-21 16:29:20|4488.7|4488.3|4488.58|4488.18|4488.83|4488.43|4487.83|4487.43|407
1642782570000|2022-01-21 16:29:30|4488.33|4487.93|4488.08|4487.68|4488.58|4488.18|4487.83|4487.43|421
1642782580000|2022-01-21 16:29:40|4488.33|4487.93|4488.33|4487.93|4489.08|4488.68|4488.33|4487.93|370
1642782590000|2022-01-21 16:29:50|4488.83|4488.43|4488.33|4487.93|4489.58|4489.18|4488.08|4487.68|612
1642782600000|2022-01-21 16:30:00|4488.58|4488.18|4486.83|4486.43|4488.58|4488.18|4485.08|4484.68|1388
1642782610000|2022-01-21 16:30:10|4486.33|4485.93|4486.08|4485.68|4487.08|4486.68|4486.08|4485.68|919
1642782620000|2022-01-21 16:30:20|4485.83|4485.43|4485.58|4485.18|4486.83|4486.43|4485.58|4485.18|338
1642782630000|2022-01-21 16:30:30|4484.83|4484.43|4484.08|4483.68|4485.45|4485.05|4483.83|4483.43|793
1642782640000|2022-01-21 16:30:40|4484.33|4483.93|4485.08|4484.68|4485.58|4485.18|4484.08|4483.68|778
1642782650000|2022-01-21 16:30:50|4485.33|4484.93|4486.58|4486.18|4486.83|4486.43|4485.33|4484.93|509
1642782660000|2022-01-21 16:31:00|4486.83|4486.43|4484.95|4484.55|4487.08|4486.68|4484.95|4484.55|505
1642782670000|2022-01-21 16:31:10|4484.58|4484.18|4482.58|4482.18|4484.83|4484.43|4482.33|4481.93|725
1642782680000|2022-01-21 16:31:20|4482.33|4481.93|4479.33|4478.93|4482.33|4481.93|4479.08|4478.68|1589
1642782690000|2022-01-21 16:31:30|4479.08|4478.68|4477.08|4476.68|4479.08|4478.68|4476.08|4475.68|1352
1642782700000|2022-01-21 16:31:40|4476.83|4476.43|4477.33|4476.93|4478.83|4478.43|4476.83|4476.43|1002
1642782710000|2022-01-21 16:31:50|4477.58|4477.18|4476.33|4475.93|4477.58|4477.18|4474.83|4474.43|943
1642782720000|2022-01-21 16:32:00|4476.83|4476.43|4480.33|4479.93|4480.83|4480.43|4476.33|4475.93|1321
1642782730000|2022-01-21 16:32:10|4480.08|4479.68|4480.83|4480.43|4481.33|4480.93|4479.83|4479.43|1356
1642782740000|2022-01-21 16:32:20|4480.08|4479.68|4481.33|4480.93|4481.33|4480.93|4479.83|4479.43|712
1642782750000|2022-01-21 16:32:30|4481.58|4481.18|4482.08|4481.68|4482.83|4482.43|4481.33|4480.93|1002
1642782760000|2022-01-21 16:32:40|4482.33|4481.93|4482.33|4481.93|4482.58|4482.18|4481.58|4481.18|1055
1642782770000|2022-01-21 16:32:50|4482.08|4481.68|4482.08|4481.68|4483.33|4482.93|4481.33|4480.93|1032
1642782780000|2022-01-21 16:33:00|4482.33|4481.93|4483.58|4483.18|4484.08|4483.68|4482.33|4481.93|1163
1642782790000|2022-01-21 16:33:10|4484.33|4483.93|4482.58|4482.18|4484.33|4483.93|4482.08|4481.68|1004
1642782800000|2022-01-21 16:33:20|4483.08|4482.68|4483.08|4482.68|4483.58|4483.18|4482.08|4481.68|885
1642782810000|2022-01-21 16:33:30|4482.58|4482.18|4481.58|4481.18|4483.08|4482.68|4481.58|4481.18|720
1642782820000|2022-01-21 16:33:40|4480.58|4480.18|4482.33|4481.93|4482.58|4482.18|4480.58|4480.18|603
1642782830000|2022-01-21 16:33:50|4482.83|4482.43|4483.08|4482.68|4483.33|4482.93|4482.45|4482.05|488
1642782840000|2022-01-21 16:34:00|4483.33|4482.93|4484.83|4484.43|4484.83|4484.43|4482.83|4482.43|726
1642782850000|2022-01-21 16:34:10|4484.58|4484.18|4483.83|4483.43|4484.83|4484.43|4482.83|4482.43|532
1642782860000|2022-01-21 16:34:20|4483.58|4483.18|4483.83|4483.43|4484.08|4483.68|4483.33|4482.93|460
1642782870000|2022-01-21 16:34:30|4483.33|4482.93|4482.58|4482.18|4483.33|4482.93|4482.08|4481.68|1323
1642782880000|2022-01-21 16:34:40|4482.33|4481.93|4482.33|4481.93|4483.33|4482.93|4481.33|4480.93|685
1642782890000|2022-01-21 16:34:50|4482.08|4481.68|4483.33|4482.93|4483.58|4483.18|4482.08|4481.68|458
1642782900000|2022-01-21 16:35:00|4483.58|4483.18|4482.08|4481.68|4485.58|4485.18|4482.08|4481.68|872
1642782910000|2022-01-21 16:35:10|4482.33|4481.93|4481.58|4481.18|4482.33|4481.93|4479.45|4479.05|771
1642782920000|2022-01-21 16:35:20|4481.33|4480.93|4483.58|4483.18|4483.58|4483.18|4481.33|4480.93|454
1642782930000|2022-01-21 16:35:30|4483.33|4482.93|4483.33|4482.93|4484.83|4484.43|4483.33|4482.93|559
1642782940000|2022-01-21 16:35:40|4483.58|4483.18|4482.83|4482.43|4483.83|4483.43|4482.33|4481.93|526
1642782950000|2022-01-21 16:35:50|4483.08|4482.68|4480.83|4480.43|4483.83|4483.43|4480.45|4480.05|619
1642782960000|2022-01-21 16:36:00|4480.95|4480.55|4482.83|4482.43|4483.08|4482.68|4480.83|4480.43|571
1642782970000|2022-01-21 16:36:10|4482.58|4482.18|4482.33|4481.93|4482.58|4482.18|4481.58|4481.18|449
1642782980000|2022-01-21 16:36:20|4481.58|4481.18|4480.83|4480.43|4481.7|4481.3|4480.58|4480.18|507
1642782990000|2022-01-21 16:36:30|4481.08|4480.68|4479.33|4478.93|4481.33|4480.93|4479.08|4478.68|1207
1642783000000|2022-01-21 16:36:40|4479.08|4478.68|4480.58|4480.18|4481.58|4481.18|4479.08|4478.68|500
1642783010000|2022-01-21 16:36:50|4480.95|4480.55|4480.83|4480.43|4480.95|4480.55|4479.83|4479.43|311
1642783020000|2022-01-21 16:37:00|4481.08|4480.68|4479.33|4478.93|4481.2|4480.8|4479.33|4478.93|803
1642783030000|2022-01-21 16:37:10|4479.58|4479.18|4477.58|4477.18|4480.08|4479.68|4477.58|4477.18|1065
1642783040000|2022-01-21 16:37:20|4477.83|4477.43|4476.08|4475.68|4477.83|4477.43|4475.83|4475.43|1156
1642783050000|2022-01-21 16:37:30|4475.95|4475.55|4475.83|4475.43|4475.95|4475.55|4474.83|4474.43|694
1642783060000|2022-01-21 16:37:40|4475.7|4475.3|4473.33|4472.93|4475.7|4475.3|4472.33|4471.93|1055
1642783070000|2022-01-21 16:37:50|4473.08|4472.68|4472.08|4471.68|4473.33|4472.93|4472.08|4471.68|828
1642783080000|2022-01-21 16:38:00|4472.58|4472.18|4469.58|4469.18|4472.58|4472.18|4469.33|4468.93|1157
1642783090000|2022-01-21 16:38:10|4469.33|4468.93|4469.33|4468.93|4469.58|4469.18|4468.33|4467.93|1170
1642783100000|2022-01-21 16:38:20|4468.08|4467.68|4468.58|4468.18|4468.83|4468.43|4467.08|4466.68|1283
1642783110000|2022-01-21 16:38:30|4468.83|4468.43|4467.83|4467.43|4469.08|4468.68|4467.83|4467.43|726
1642783120000|2022-01-21 16:38:40|4467.58|4467.18|4466.08|4465.68|4468.33|4467.93|4466.08|4465.68|1132
1642783130000|2022-01-21 16:38:50|4466.33|4465.93|4465.83|4465.43|4467.33|4466.93|4465.33|4464.93|889
1642783140000|2022-01-21 16:39:00|4466.83|4466.43|4466.33|4465.93|4467.58|4467.18|4465.83|4465.43|893
1642783150000|2022-01-21 16:39:10|4466.2|4465.8|4466.58|4466.18|4466.83|4466.43|4465.08|4464.68|903
1642783160000|2022-01-21 16:39:20|4466.83|4466.43|4465.58|4465.18|4467.08|4466.68|4465.33|4464.93|684
1642783170000|2022-01-21 16:39:30|4465.83|4465.43|4465.08|4464.68|4466.08|4465.68|4464.83|4464.43|866
1642783180000|2022-01-21 16:39:40|4465.33|4464.93|4465.33|4464.93|4465.33|4464.93|4464.33|4463.93|892
1642783190000|2022-01-21 16:39:50|4465.83|4465.43|4465.58|4465.18|4465.95|4465.55|4465.08|4464.68|667
1642783200000|2022-01-21 16:40:00|4466.08|4465.68|4466.08|4465.68|4467.33|4466.93|4464.83|4464.43|1355
1642783210000|2022-01-21 16:40:10|4465.83|4465.43|4466.33|4465.93|4466.7|4466.3|4465.58|4465.18|676
1642783220000|2022-01-21 16:40:20|4466.83|4466.43|4466.2|4465.8|4466.83|4466.43|4465.83|4465.43|787
1642783230000|2022-01-21 16:40:30|4466.08|4465.68|4466.08|4465.68|4467.08|4466.68|4465.58|4465.18|862
1642783240000|2022-01-21 16:40:40|4466.33|4465.93|4466.33|4465.93|4466.95|4466.55|4465.83|4465.43|779
1642783250000|2022-01-21 16:40:50|4467.08|4466.68|4467.58|4467.18|4467.58|4467.18|4466.83|4466.43|947
1642783260000|2022-01-21 16:41:00|4467.33|4466.93|4467.33|4466.93|4467.83|4467.43|4466.95|4466.55|603
1642783270000|2022-01-21 16:41:10|4467.7|4467.3|4467.08|4466.68|4467.83|4467.43|4466.83|4466.43|637
1642783280000|2022-01-21 16:41:20|4467.33|4466.93|4466.08|4465.68|4467.33|4466.93|4465.33|4464.93|1123
1642783290000|2022-01-21 16:41:30|4466.33|4465.93|4464.58|4464.18|4466.33|4465.93|4464.33|4463.93|782
1642783300000|2022-01-21 16:41:40|4464.33|4463.93|4463.08|4462.68|4464.33|4463.93|4463.08|4462.68|1200
1642783310000|2022-01-21 16:41:50|4462.83|4462.43|4463.33|4462.93|4463.58|4463.18|4462.33|4461.93|1082
1642783320000|2022-01-21 16:42:00|4462.83|4462.43|4463.95|4463.55|4464.33|4463.93|4462.33|4461.93|1622
1642783330000|2022-01-21 16:42:10|4464.08|4463.68|4464.58|4464.18|4464.83|4464.43|4463.58|4463.18|619
1642783340000|2022-01-21 16:42:20|4464.33|4463.93|4464.08|4463.68|4465.58|4465.18|4464.08|4463.68|410
1642783350000|2022-01-21 16:42:30|4464.33|4463.93|4462.58|4462.18|4464.33|4463.93|4462.58|4462.18|500
1642783360000|2022-01-21 16:42:40|4462.83|4462.43|4463.58|4463.18|4464.08|4463.68|4461.83|4461.43|738
1642783370000|2022-01-21 16:42:50|4463.33|4462.93|4463.83|4463.43|4463.83|4463.43|4463.08|4462.68|343
1642783380000|2022-01-21 16:43:00|4463.58|4463.18|4464.33|4463.93|4464.83|4464.43|4463.58|4463.18|646
1642783390000|2022-01-21 16:43:10|4463.95|4463.55|4464.83|4464.43|4464.83|4464.43|4463.83|4463.43|256
1642783400000|2022-01-21 16:43:20|4465.08|4464.68|4465.08|4464.68|4465.33|4464.93|4464.58|4464.18|458
1642783410000|2022-01-21 16:43:30|4465.33|4464.93|4465.95|4465.55|4466.83|4466.43|4464.83|4464.43|973
1642783420000|2022-01-21 16:43:40|4465.83|4465.43|4465.58|4465.18|4466.08|4465.68|4464.83|4464.43|347
1642783430000|2022-01-21 16:43:50|4465.33|4464.93|4466.33|4465.93|4466.83|4466.43|4465.33|4464.93|548
1642783440000|2022-01-21 16:44:00|4466.08|4465.68|4464.2|4463.8|4466.08|4465.68|4464.08|4463.68|1162
1642783450000|2022-01-21 16:44:10|4464.33|4463.93|4465.58|4465.18|4465.58|4465.18|4463.83|4463.43|1111
1642783460000|2022-01-21 16:44:20|4465.33|4464.93|4466.08|4465.68|4466.33|4465.93|4465.08|4464.68|405
1642783470000|2022-01-21 16:44:30|4466.58|4466.18|4465.33|4464.93|4466.58|4466.18|4465.08|4464.68|611
1642783480000|2022-01-21 16:44:40|4465.2|4464.8|4466.08|4465.68|4466.08|4465.68|4464.83|4464.43|558
1642783490000|2022-01-21 16:44:50|4466.33|4465.93|4465.83|4465.43|4466.33|4465.93|4464.58|4464.18|549
1642783500000|2022-01-21 16:45:00|4466.08|4465.68|4464.58|4464.18|4466.58|4466.18|4464.33|4463.93|1300
1642783510000|2022-01-21 16:45:10|4464.83|4464.43|4463.08|4462.68|4464.83|4464.43|4462.83|4462.43|2234
1642783520000|2022-01-21 16:45:20|4463.33|4462.93|4462.83|4462.43|4463.58|4463.18|4462.33|4461.93|890
1642783530000|2022-01-21 16:45:30|4462.58|4462.18|4465.08|4464.68|4465.33|4464.93|4462.58|4462.18|503
1642783540000|2022-01-21 16:45:40|4464.58|4464.18|4465.58|4465.18|4466.08|4465.68|4463.33|4462.93|465
1642783550000|2022-01-21 16:45:50|4465.83|4465.43|4466.08|4465.68|4466.08|4465.68|4465.33|4464.93|298
1642783560000|2022-01-21 16:46:00|4466.58|4466.18|4466.08|4465.68|4467.58|4467.18|4465.83|4465.43|1073
1642783570000|2022-01-21 16:46:10|4465.83|4465.43|4464.08|4463.68|4465.83|4465.43|4463.83|4463.43|453
1642783580000|2022-01-21 16:46:20|4464.33|4463.93|4464.83|4464.43|4464.83|4464.43|4464.08|4463.68|480
1642783590000|2022-01-21 16:46:30|4465.08|4464.68|4465.08|4464.68|4465.83|4465.43|4465.08|4464.68|526
1642783600000|2022-01-21 16:46:40|4464.58|4464.18|4464.08|4463.68|4465.08|4464.68|4464.08|4463.68|312
1642783610000|2022-01-21 16:46:50|4464.2|4463.8|4462.83|4462.43|4464.33|4463.93|4462.83|4462.43|431
1642783620000|2022-01-21 16:47:00|4462.58|4462.18|4461.08|4460.68|4462.58|4462.18|4460.7|4460.3|1123
1642783630000|2022-01-21 16:47:10|4460.83|4460.43|4459.58|4459.18|4461.33|4460.93|4458.83|4458.43|1458
1642783640000|2022-01-21 16:47:20|4459.33|4458.93|4456.08|4455.68|4459.33|4458.93|4456.08|4455.68|1344
1642783650000|2022-01-21 16:47:30|4455.83|4455.43|4455.83|4455.43|4456.83|4456.43|4455.58|4455.18|911
1642783660000|2022-01-21 16:47:40|4455.58|4455.18|4456.08|4455.68|4456.33|4455.93|4455.08|4454.68|908
1642783670000|2022-01-21 16:47:50|4455.83|4455.43|4456.45|4456.05|4456.58|4456.18|4454.58|4454.18|878
1642783680000|2022-01-21 16:48:00|4455.33|4454.93|4454.83|4454.43|4456.08|4455.68|4454.33|4453.93|910
1642783690000|2022-01-21 16:48:10|4454.58|4454.18|4454.83|4454.43|4455.08|4454.68|4453.08|4452.68|1433
1642783700000|2022-01-21 16:48:20|4454.33|4453.93|4455.58|4455.18|4455.58|4455.18|4453.58|4453.18|554
1642783710000|2022-01-21 16:48:30|4455.33|4454.93|4456.58|4456.18|4457.33|4456.93|4455.08|4454.68|988
1642783720000|2022-01-21 16:48:40|4456.83|4456.43|4455.58|4455.18|4457.2|4456.8|4455.33|4454.93|1005
1642783730000|2022-01-21 16:48:50|4455.33|4454.93|4455.83|4455.43|4456.08|4455.68|4455.33|4454.93|428
1642783740000|2022-01-21 16:49:00|4456.08|4455.68|4457.33|4456.93|4457.7|4457.3|4455.83|4455.43|1248
1642783750000|2022-01-21 16:49:10|4457.58|4457.18|4456.08|4455.68|4457.58|4457.18|4455.58|4455.18|609
1642783760000|2022-01-21 16:49:20|4456.83|4456.43|4456.33|4455.93|4457.08|4456.68|4456.08|4455.68|839
1642783770000|2022-01-21 16:49:30|4455.95|4455.55|4456.33|4455.93|4456.83|4456.43|4455.95|4455.55|401
1642783780000|2022-01-21 16:49:40|4456.58|4456.18|4458.33|4457.93|4458.58|4458.18|4456.58|4456.18|659
1642783790000|2022-01-21 16:49:50|4458.45|4458.05|4457.83|4457.43|4458.83|4458.43|4457.08|4456.68|426
1642783800000|2022-01-21 16:50:00|4458.33|4457.93|4459.08|4458.68|4459.08|4458.68|4457.83|4457.43|600
1642783810000|2022-01-21 16:50:10|4459.33|4458.93|4458.33|4457.93|4459.33|4458.93|4457.58|4457.18|731
1642783820000|2022-01-21 16:50:20|4458.08|4457.68|4457.83|4457.43|4458.58|4458.18|4457.33|4456.93|552
1642783830000|2022-01-21 16:50:30|4458.08|4457.68|4460.08|4459.68|4460.33|4459.93|4457.83|4457.43|870
1642783840000|2022-01-21 16:50:40|4460.33|4459.93|4459.08|4458.68|4460.33|4459.93|4458.83|4458.43|439
1642783850000|2022-01-21 16:50:50|4459.33|4458.93|4459.7|4459.3|4460.08|4459.68|4459.33|4458.93|436
1642783860000|2022-01-21 16:51:00|4459.58|4459.18|4456.58|4456.18|4459.83|4459.43|4456.58|4456.18|819
1642783870000|2022-01-21 16:51:10|4456.83|4456.43|4458.08|4457.68|4458.08|4457.68|4456.83|4456.43|550
1642783880000|2022-01-21 16:51:20|4459.08|4458.68|4460.83|4460.43|4461.58|4461.18|4459.08|4458.68|1026
1642783890000|2022-01-21 16:51:30|4461.08|4460.68|4459.83|4459.43|4461.58|4461.18|4459.58|4459.18|1714
1642783900000|2022-01-21 16:51:40|4460.08|4459.68|4458.83|4458.43|4460.08|4459.68|4458.7|4458.3|479
1642783910000|2022-01-21 16:51:50|4458.33|4457.93|4457.58|4457.18|4459.33|4458.93|4457.45|4457.05|853
1642783920000|2022-01-21 16:52:00|4457.08|4456.68|4455.58|4455.18|4457.08|4456.68|4455.33|4454.93|1274
1642783930000|2022-01-21 16:52:10|4455.33|4454.93|4456.33|4455.93|4456.83|4456.43|4455.33|4454.93|652
1642783940000|2022-01-21 16:52:20|4456.58|4456.18|4457.83|4457.43|4458.33|4457.93|4456.58|4456.18|934
1642783950000|2022-01-21 16:52:30|4458.33|4457.93|4458.08|4457.68|4458.58|4458.18|4457.33|4456.93|423
1642783960000|2022-01-21 16:52:40|4457.83|4457.43|4457.83|4457.43|4458.58|4458.18|4457.08|4456.68|1400
1642783970000|2022-01-21 16:52:50|4458.2|4457.8|4456.33|4455.93|4458.2|4457.8|4456.33|4455.93|802
1642783980000|2022-01-21 16:53:00|4456.58|4456.18|4457.58|4457.18|4458.08|4457.68|4456.33|4455.93|1387
1642783990000|2022-01-21 16:53:10|4457.08|4456.68|4456.83|4456.43|4457.33|4456.93|4456.08|4455.68|443
1642784000000|2022-01-21 16:53:20|4456.08|4455.68|4455.83|4455.43|4456.58|4456.18|4455.7|4455.3|629
1642784010000|2022-01-21 16:53:30|4455.58|4455.18|4456.08|4455.68|4456.33|4455.93|4455.08|4454.68|445
1642784020000|2022-01-21 16:53:40|4456.2|4455.8|4454.2|4453.8|4456.2|4455.8|4454.08|4453.68|461
1642784030000|2022-01-21 16:53:50|4454.08|4453.68|4451.33|4450.93|4454.33|4453.93|4451.33|4450.93|1152
1642784040000|2022-01-21 16:54:00|4451.08|4450.68|4452.33|4451.93|4453.08|4452.68|4451.08|4450.68|840
1642784050000|2022-01-21 16:54:10|4453.33|4452.93|4451.58|4451.18|4453.83|4453.43|4451.58|4451.18|712
1642784060000|2022-01-21 16:54:20|4451.33|4450.93|4450.58|4450.18|4451.7|4451.3|4450.58|4450.18|567
1642784070000|2022-01-21 16:54:30|4450.83|4450.43|4450.33|4449.93|4451.08|4450.68|4450.08|4449.68|537
1642784080000|2022-01-21 16:54:40|4450.08|4449.68|4450.33|4449.93|4451.08|4450.68|4449.58|4449.18|804
1642784090000|2022-01-21 16:54:50|4450.58|4450.18|4451.2|4450.8|4451.58|4451.18|4449.95|4449.55|703
1642784100000|2022-01-21 16:55:00|4451.33|4450.93|4451.83|4451.43|4452.08|4451.68|4450.58|4450.18|940
1642784110000|2022-01-21 16:55:10|4452.08|4451.68|4452.08|4451.68|4452.58|4452.18|4451.33|4450.93|524
1642784120000|2022-01-21 16:55:20|4452.33|4451.93|4452.08|4451.68|4452.58|4452.18|4452.08|4451.68|544
1642784130000|2022-01-21 16:55:30|4453.08|4452.68|4453.08|4452.68|4454.83|4454.43|4452.83|4452.43|896
1642784140000|2022-01-21 16:55:40|4453.33|4452.93|4455.33|4454.93|4455.33|4454.93|4452.83|4452.43|688
1642784150000|2022-01-21 16:55:50|4455.08|4454.68|4455.58|4455.18|4456.33|4455.93|4455.08|4454.68|859
1642784160000|2022-01-21 16:56:00|4455.33|4454.93|4455.33|4454.93|4455.58|4455.18|4454.58|4454.18|625
1642784170000|2022-01-21 16:56:10|4454.83|4454.43|4454.08|4453.68|4454.83|4454.43|4453.83|4453.43|602
1642784180000|2022-01-21 16:56:20|4453.83|4453.43|4453.83|4453.43|4454.58|4454.18|4453.33|4452.93|462
1642784190000|2022-01-21 16:56:30|4453.58|4453.18|4453.83|4453.43|4454.33|4453.93|4453.33|4452.93|738
1642784200000|2022-01-21 16:56:40|4454.08|4453.68|4455.08|4454.68|4455.08|4454.68|4453.83|4453.43|845
1642784210000|2022-01-21 16:56:50|4454.83|4454.43|4455.83|4455.43|4455.83|4455.43|4454.58|4454.18|968
1642784220000|2022-01-21 16:57:00|4455.58|4455.18|4456.83|4456.43|4457.08|4456.68|4454.83|4454.43|1484
1642784230000|2022-01-21 16:57:10|4456.08|4455.68|4457.58|4457.18|4458.33|4457.93|4456.08|4455.68|1041
1642784240000|2022-01-21 16:57:20|4458.08|4457.68|4456.58|4456.18|4458.33|4457.93|4456.58|4456.18|1005
1642784250000|2022-01-21 16:57:30|4457.08|4456.68|4456.58|4456.18|4457.33|4456.93|4455.95|4455.55|463
1642784260000|2022-01-21 16:57:40|4456.83|4456.43|4457.33|4456.93|4457.83|4457.43|4456.58|4456.18|418
1642784270000|2022-01-21 16:57:50|4457.08|4456.68|4456.83|4456.43|4457.83|4457.43|4456.83|4456.43|647
1642784280000|2022-01-21 16:58:00|4456.58|4456.18|4454.08|4453.68|4457.08|4456.68|4454.08|4453.68|972
1642784290000|2022-01-21 16:58:10|4453.58|4453.18|4454.58|4454.18|4454.83|4454.43|4453.33|4452.93|790
1642784300000|2022-01-21 16:58:20|4454.83|4454.43|4453.83|4453.43|4454.83|4454.43|4453.58|4453.18|583
1642784310000|2022-01-21 16:58:30|4454.33|4453.93|4454.83|4454.43|4455.08|4454.68|4454.33|4453.93|711
1642784320000|2022-01-21 16:58:40|4454.58|4454.18|4456.08|4455.68|4456.58|4456.18|4454.58|4454.18|461
1642784330000|2022-01-21 16:58:50|4456.33|4455.93|4456.08|4455.68|4456.58|4456.18|4455.58|4455.18|287
1642784340000|2022-01-21 16:59:00|4455.83|4455.43|4458.33|4457.93|4458.58|4458.18|4455.08|4454.68|649
1642784350000|2022-01-21 16:59:10|4458.58|4458.18|4459.58|4459.18|4459.58|4459.18|4457.83|4457.43|1295
1642784360000|2022-01-21 16:59:20|4459.83|4459.43|4459.83|4459.43|4460.08|4459.68|4459.58|4459.18|732
1642784370000|2022-01-21 16:59:30|4459.58|4459.18|4458.58|4458.18|4459.58|4459.18|4458.58|4458.18|389
1642784380000|2022-01-21 16:59:40|4458.83|4458.43|4458.83|4458.43|4459.33|4458.93|4457.83|4457.43|800
1642784390000|2022-01-21 16:59:50|4458.58|4458.18|4458.83|4458.43|4459.08|4458.68|4458.58|4458.18|491
1642784400000|2022-01-21 17:00:00|4458.08|4457.68|4456.08|4455.68|4458.08|4457.68|4455.58|4455.18|1147
1642784410000|2022-01-21 17:00:10|4456.33|4455.93|4454.08|4453.68|4456.33|4455.93|4454.08|4453.68|1109
1642784420000|2022-01-21 17:00:20|4454.33|4453.93|4455.7|4455.3|4455.7|4455.3|4453.83|4453.43|668
1642784430000|2022-01-21 17:00:30|4455.83|4455.43|4454.58|4454.18|4456.33|4455.93|4454.33|4453.93|654
1642784440000|2022-01-21 17:00:40|4454.33|4453.93|4454.83|4454.43|4455.58|4455.18|4454.33|4453.93|561
1642784450000|2022-01-21 17:00:50|4454.58|4454.18|4454.83|4454.43|4456.58|4456.18|4454.58|4454.18|642
1642784460000|2022-01-21 17:01:00|4454.33|4453.93|4457.83|4457.43|4457.83|4457.43|4454.33|4453.93|920
1642784470000|2022-01-21 17:01:10|4458.08|4457.68|4459.58|4459.18|4459.58|4459.18|4458.08|4457.68|1220
1642784480000|2022-01-21 17:01:20|4459.83|4459.43|4459.83|4459.43|4459.83|4459.43|4458.58|4458.18|718
1642784490000|2022-01-21 17:01:30|4460.08|4459.68|4459.08|4458.68|4460.58|4460.18|4458.83|4458.43|909
1642784500000|2022-01-21 17:01:40|4458.83|4458.43|4459.58|4459.18|4459.58|4459.18|4458.33|4457.93|681
1642784510000|2022-01-21 17:01:50|4459.45|4459.05|4459.08|4458.68|4459.58|4459.18|4458.58|4458.18|1001
1642784520000|2022-01-21 17:02:00|4458.7|4458.3|4459.33|4458.93|4459.33|4458.93|4458.08|4457.68|640
1642784530000|2022-01-21 17:02:10|4460.08|4459.68|4462.08|4461.68|4463.08|4462.68|4459.33|4458.93|1304
1642784540000|2022-01-21 17:02:20|4462.45|4462.05|4460.33|4459.93|4462.45|4462.05|4460.08|4459.68|991
1642784550000|2022-01-21 17:02:30|4460.45|4460.05|4460.83|4460.43|4461.33|4460.93|4460.45|4460.05|729
1642784560000|2022-01-21 17:02:40|4460.58|4460.18|4458.58|4458.18|4461.83|4461.43|4458.58|4458.18|1750
1642784570000|2022-01-21 17:02:50|4458.33|4457.93|4457.83|4457.43|4459.33|4458.93|4457.08|4456.68|1500
1642784580000|2022-01-21 17:03:00|4457.58|4457.18|4456.83|4456.43|4457.83|4457.43|4456.33|4455.93|712
1642784590000|2022-01-21 17:03:10|4456.95|4456.55|4456.83|4456.43|4457.58|4457.18|4456.33|4455.93|537
1642784600000|2022-01-21 17:03:20|4457.33|4456.93|4456.58|4456.18|4457.58|4457.18|4456.33|4455.93|579
1642784610000|2022-01-21 17:03:30|4456.08|4455.68|4454.58|4454.18|4456.58|4456.18|4454.58|4454.18|679
1642784620000|2022-01-21 17:03:40|4455.08|4454.68|4453.08|4452.68|4455.58|4455.18|4452.33|4451.93|1567
1642784630000|2022-01-21 17:03:50|4452.83|4452.43|4455.08|4454.68|4455.08|4454.68|4452.83|4452.43|780
1642784640000|2022-01-21 17:04:00|4455.33|4454.93|4457.33|4456.93|4457.58|4457.18|4455.08|4454.68|553
1642784650000|2022-01-21 17:04:10|4458.08|4457.68|4459.08|4458.68|4459.58|4459.18|4457.33|4456.93|663
1642784660000|2022-01-21 17:04:20|4458.83|4458.43|4459.83|4459.43|4459.83|4459.43|4457.83|4457.43|1319
1642784670000|2022-01-21 17:04:30|4459.58|4459.18|4457.33|4456.93|4459.83|4459.43|4457.08|4456.68|895
1642784680000|2022-01-21 17:04:40|4457.08|4456.68|4457.33|4456.93|4457.83|4457.43|4457.08|4456.68|689
1642784690000|2022-01-21 17:04:50|4457.08|4456.68|4456.33|4455.93|4457.33|4456.93|4456.33|4455.93|441
1642784700000|2022-01-21 17:05:00|4456.08|4455.68|4457.83|4457.43|4458.2|4457.8|4456.08|4455.68|371
1642784710000|2022-01-21 17:05:10|4457.58|4457.18|4457.08|4456.68|4457.58|4457.18|4456.08|4455.68|352
1642784720000|2022-01-21 17:05:20|4456.83|4456.43|4455.83|4455.43|4457.08|4456.68|4454.83|4454.43|484
1642784730000|2022-01-21 17:05:30|4455.58|4455.18|4456.33|4455.93|4456.58|4456.18|4455.45|4455.05|289
1642784740000|2022-01-21 17:05:40|4456.58|4456.18|4455.33|4454.93|4456.58|4456.18|4455.33|4454.93|318
1642784750000|2022-01-21 17:05:50|4455.08|4454.68|4454.83|4454.43|4455.58|4455.18|4454.58|4454.18|401
1642784760000|2022-01-21 17:06:00|4458.58|4458.18|4461.08|4460.68|4461.33|4460.93|4458.58|4458.18|3423
1642784770000|2022-01-21 17:06:10|4461.33|4460.93|4462.58|4462.18|4463.83|4463.43|4461.08|4460.68|1367
1642784780000|2022-01-21 17:06:20|4462.83|4462.43|4462.08|4461.68|4462.83|4462.43|4461.33|4460.93|643
1642784790000|2022-01-21 17:06:30|4462.58|4462.18|4463.08|4462.68|4463.08|4462.68|4461.83|4461.43|1060
1642784800000|2022-01-21 17:06:40|4462.83|4462.43|4462.83|4462.43|4463.58|4463.18|4462.08|4461.68|916
1642784810000|2022-01-21 17:06:50|4463.33|4462.93|4462.58|4462.18|4463.33|4462.93|4462.58|4462.18|559
1642784820000|2022-01-21 17:07:00|4462.33|4461.93|4461.33|4460.93|4462.58|4462.18|4460.08|4459.68|1205
1642784830000|2022-01-21 17:07:10|4462.08|4461.68|4461.83|4461.43|4462.58|4462.18|4461.58|4461.18|560
1642784840000|2022-01-21 17:07:20|4462.08|4461.68|4460.33|4459.93|4462.58|4462.18|4460.33|4459.93|460
1642784850000|2022-01-21 17:07:30|4460.58|4460.18|4461.58|4461.18|4461.83|4461.43|4460.58|4460.18|420
1642784860000|2022-01-21 17:07:40|4462.08|4461.68|4462.08|4461.68|4462.83|4462.43|4461.95|4461.55|499
1642784870000|2022-01-21 17:07:50|4461.83|4461.43|4462.33|4461.93|4462.58|4462.18|4461.58|4461.18|677
1642784880000|2022-01-21 17:08:00|4462.08|4461.68|4462.58|4462.18|4463.08|4462.68|4461.08|4460.68|804
1642784890000|2022-01-21 17:08:10|4462.83|4462.43|4461.33|4460.93|4462.83|4462.43|4460.33|4459.93|572
1642784900000|2022-01-21 17:08:20|4461.58|4461.18|4460.58|4460.18|4462.33|4461.93|4460.33|4459.93|975
1642784910000|2022-01-21 17:08:30|4460.83|4460.43|4460.58|4460.18|4461.08|4460.68|4460.33|4459.93|637
1642784920000|2022-01-21 17:08:40|4460.33|4459.93|4459.08|4458.68|4460.83|4460.43|4459.08|4458.68|583
1642784930000|2022-01-21 17:08:50|4458.83|4458.43|4458.33|4457.93|4459.58|4459.18|4458.33|4457.93|802
1642784940000|2022-01-21 17:09:00|4459.08|4458.68|4457.58|4457.18|4459.08|4458.68|4457.33|4456.93|865
1642784950000|2022-01-21 17:09:10|4457.83|4457.43|4456.83|4456.43|4458.08|4457.68|4456.33|4455.93|806
1642784960000|2022-01-21 17:09:20|4456.58|4456.18|4455.33|4454.93|4457.08|4456.68|4455.08|4454.68|1118
1642784970000|2022-01-21 17:09:30|4455.08|4454.68|4455.58|4455.18|4456.08|4455.68|4454.83|4454.43|488
1642784980000|2022-01-21 17:09:40|4455.83|4455.43|4457.33|4456.93|4457.58|4457.18|4455.45|4455.05|572
1642784990000|2022-01-21 17:09:50|4456.95|4456.55|4456.08|4455.68|4458.08|4457.68|4455.95|4455.55|597
1642785000000|2022-01-21 17:10:00|4455.95|4455.55|4453.08|4452.68|4456.58|4456.18|4452.83|4452.43|1133
1642785010000|2022-01-21 17:10:10|4452.83|4452.43|4452.95|4452.55|4453.2|4452.8|4451.83|4451.43|1064
1642785020000|2022-01-21 17:10:20|4453.08|4452.68|4454.83|4454.43|4455.33|4454.93|4453.08|4452.68|761
1642785030000|2022-01-21 17:10:30|4454.58|4454.18|4455.08|4454.68|4455.58|4455.18|4454.33|4453.93|1122
1642785040000|2022-01-21 17:10:40|4454.83|4454.43|4454.08|4453.68|4454.83|4454.43|4453.83|4453.43|495
1642785050000|2022-01-21 17:10:50|4453.83|4453.43|4450.58|4450.18|4453.83|4453.43|4450.58|4450.18|1224
1642785060000|2022-01-21 17:11:00|4450.83|4450.43|4455.33|4454.93|4455.33|4454.93|4450.58|4450.18|3035
1642785070000|2022-01-21 17:11:10|4455.45|4455.05|4455.08|4454.68|4455.58|4455.18|4454.08|4453.68|645
1642785080000|2022-01-21 17:11:20|4454.83|4454.43|4454.33|4453.93|4455.33|4454.93|4454.33|4453.93|1206
1642785090000|2022-01-21 17:11:30|4453.83|4453.43|4457.08|4456.68|4457.58|4457.18|4453.83|4453.43|1124
1642785100000|2022-01-21 17:11:40|4457.2|4456.8|4455.33|4454.93|4457.33|4456.93|4455.08|4454.68|1073
1642785110000|2022-01-21 17:11:50|4455.58|4455.18|4453.83|4453.43|4456.08|4455.68|4453.83|4453.43|536
1642785120000|2022-01-21 17:12:00|4453.33|4452.93|4452.58|4452.18|4453.33|4452.93|4451.08|4450.68|900
1642785130000|2022-01-21 17:12:10|4452.83|4452.43|4451.58|4451.18|4453.83|4453.43|4451.08|4450.68|1323
1642785140000|2022-01-21 17:12:20|4451.83|4451.43|4450.08|4449.68|4451.83|4451.43|4449.83|4449.43|872
1642785150000|2022-01-21 17:12:30|4449.83|4449.43|4447.08|4446.68|4450.45|4450.05|4446.58|4446.18|1747
1642785160000|2022-01-21 17:12:40|4446.58|4446.18|4446.33|4445.93|4447.33|4446.93|4446.08|4445.68|1449
1642785170000|2022-01-21 17:12:50|4446.58|4446.18|4447.83|4447.43|4447.83|4447.43|4446.08|4445.68|929
1642785180000|2022-01-21 17:13:00|4447.58|4447.18|4449.58|4449.18|4451.08|4450.68|4447.58|4447.18|1171
1642785190000|2022-01-21 17:13:10|4449.45|4449.05|4450.08|4449.68|4450.33|4449.93|4449.08|4448.68|745
1642785200000|2022-01-21 17:13:20|4450.58|4450.18|4448.83|4448.43|4450.58|4450.18|4448.58|4448.18|569
1642785210000|2022-01-21 17:13:30|4449.08|4448.68|4449.08|4448.68|4449.33|4448.93|4448.33|4447.93|545
1642785220000|2022-01-21 17:13:40|4448.83|4448.43|4449.58|4449.18|4450.08|4449.68|4448.33|4447.93|573
1642785230000|2022-01-21 17:13:50|4449.83|4449.43|4452.33|4451.93|4452.58|4452.18|4449.45|4449.05|2312
1642785240000|2022-01-21 17:14:00|4452.83|4452.43|4451.83|4451.43|4452.83|4452.43|4449.83|4449.43|798
1642785250000|2022-01-21 17:14:10|4451.58|4451.18|4450.58|4450.18|4452.33|4451.93|4450.08|4449.68|607
1642785260000|2022-01-21 17:14:20|4450.33|4449.93|4450.33|4449.93|4450.58|4450.18|4449.33|4448.93|684
1642785270000|2022-01-21 17:14:30|4450.58|4450.18|4452.33|4451.93|4452.33|4451.93|4449.58|4449.18|428
1642785280000|2022-01-21 17:14:40|4451.83|4451.43|4451.33|4450.93|4452.33|4451.93|4451.08|4450.68|412
1642785290000|2022-01-21 17:14:50|4451.58|4451.18|4450.83|4450.43|4451.58|4451.18|4450.83|4450.43|377
1642785300000|2022-01-21 17:15:00|4450.58|4450.18|4451.58|4451.18|4452.08|4451.68|4450.08|4449.68|563
1642785310000|2022-01-21 17:15:10|4451.83|4451.43|4451.33|4450.93|4452.58|4452.18|4451.08|4450.68|667
1642785320000|2022-01-21 17:15:20|4451.58|4451.18|4452.58|4452.18|4452.58|4452.18|4451.33|4450.93|562
1642785330000|2022-01-21 17:15:30|4452.33|4451.93|4451.58|4451.18|4453.08|4452.68|4451.58|4451.18|1039
1642785340000|2022-01-21 17:15:40|4451.83|4451.43|4452.08|4451.68|4452.83|4452.43|4451.83|4451.43|949
1642785350000|2022-01-21 17:15:50|4452.33|4451.93|4451.83|4451.43|4453.08|4452.68|4450.58|4450.18|765
1642785360000|2022-01-21 17:16:00|4451.58|4451.18|4452.58|4452.18|4453.08|4452.68|4451.58|4451.18|706
1642785370000|2022-01-21 17:16:10|4451.83|4451.43|4452.58|4452.18|4453.33|4452.93|4451.58|4451.18|943
1642785380000|2022-01-21 17:16:20|4452.83|4452.43|4454.08|4453.68|4454.08|4453.68|4451.83|4451.43|913
1642785390000|2022-01-21 17:16:30|4454.58|4454.18|4453.58|4453.18|4454.58|4454.18|4453.08|4452.68|697
1642785400000|2022-01-21 17:16:40|4453.33|4452.93|4452.08|4451.68|4454.08|4453.68|4451.83|4451.43|687
1642785410000|2022-01-21 17:16:50|4452.33|4451.93|4454.08|4453.68|4454.08|4453.68|4451.83|4451.43|391
1642785420000|2022-01-21 17:17:00|4453.83|4453.43|4453.33|4452.93|4454.33|4453.93|4453.08|4452.68|360
1642785430000|2022-01-21 17:17:10|4453.2|4452.8|4450.58|4450.18|4453.2|4452.8|4450.08|4449.68|582
1642785440000|2022-01-21 17:17:20|4450.7|4450.3|4450.45|4450.05|4450.83|4450.43|4449.33|4448.93|792
1642785450000|2022-01-21 17:17:30|4450.2|4449.8|4449.83|4449.43|4450.58|4450.18|4449.83|4449.43|391
1642785460000|2022-01-21 17:17:40|4449.33|4448.93|4447.58|4447.18|4449.83|4449.43|4447.33|4446.93|1136
1642785470000|2022-01-21 17:17:50|4447.33|4446.93|4444.33|4443.93|4447.33|4446.93|4444.33|4443.93|1253
1642785480000|2022-01-21 17:18:00|4444.58|4444.18|4447.83|4447.43|4448.33|4447.93|4444.58|4444.18|2208
1642785490000|2022-01-21 17:18:10|4448.08|4447.68|4448.33|4447.93|4449.83|4449.43|4447.83|4447.43|764
1642785500000|2022-01-21 17:18:20|4448.58|4448.18|4448.33|4447.93|4449.33|4448.93|4447.33|4446.93|611
1642785510000|2022-01-21 17:18:30|4448.08|4447.68|4445.83|4445.43|4448.08|4447.68|4445.58|4445.18|831
1642785520000|2022-01-21 17:18:40|4446.08|4445.68|4444.83|4444.43|4446.33|4445.93|4444.83|4444.43|469
1642785530000|2022-01-21 17:18:50|4445.08|4444.68|4447.58|4447.18|4448.33|4447.93|4445.08|4444.68|2069
1642785540000|2022-01-21 17:19:00|4447.33|4446.93|4447.83|4447.43|4448.33|4447.93|4446.33|4445.93|509
1642785550000|2022-01-21 17:19:10|4446.83|4446.43|4447.33|4446.93|4447.58|4447.18|4446.58|4446.18|892
1642785560000|2022-01-21 17:19:20|4447.08|4446.68|4446.45|4446.05|4447.08|4446.68|4445.58|4445.18|392
1642785570000|2022-01-21 17:19:30|4446.58|4446.18|4447.08|4446.68|4447.33|4446.93|4446.58|4446.18|293
1642785580000|2022-01-21 17:19:40|4447.33|4446.93|4448.08|4447.68|4448.08|4447.68|4446.08|4445.68|641
1642785590000|2022-01-21 17:19:50|4447.83|4447.43|4447.33|4446.93|4447.83|4447.43|4447.08|4446.68|399
1642785600000|2022-01-21 17:20:00|4446.83|4446.43|4445.83|4445.43|4447.08|4446.68|4445.33|4444.93|519
1642785610000|2022-01-21 17:20:10|4445.58|4445.18|4445.33|4444.93|4446.2|4445.8|4445.08|4444.68|561
1642785620000|2022-01-21 17:20:20|4445.58|4445.18|4445.33|4444.93|4445.83|4445.43|4445.08|4444.68|367
1642785630000|2022-01-21 17:20:30|4445.2|4444.8|4444.08|4443.68|4445.58|4445.18|4443.33|4442.93|744
1642785640000|2022-01-21 17:20:40|4443.83|4443.43|4444.33|4443.93|4444.33|4443.93|4443.58|4443.18|695
1642785650000|2022-01-21 17:20:50|4443.83|4443.43|4444.83|4444.43|4445.08|4444.68|4443.58|4443.18|539
1642785660000|2022-01-21 17:21:00|4444.58|4444.18|4444.08|4443.68|4444.58|4444.18|4443.83|4443.43|509
1642785670000|2022-01-21 17:21:10|4443.83|4443.43|4443.83|4443.43|4444.08|4443.68|4442.58|4442.18|763
1642785680000|2022-01-21 17:21:20|4443.58|4443.18|4443.83|4443.43|4444.08|4443.68|4443.58|4443.18|328
1642785690000|2022-01-21 17:21:30|4444.08|4443.68|4444.08|4443.68|4444.83|4444.43|4443.58|4443.18|734
1642785700000|2022-01-21 17:21:40|4444.33|4443.93|4444.33|4443.93|4444.58|4444.18|4443.33|4442.93|351
1642785710000|2022-01-21 17:21:50|4444.58|4444.18|4444.83|4444.43|4445.08|4444.68|4444.08|4443.68|666
1642785720000|2022-01-21 17:22:00|4444.58|4444.18|4447.58|4447.18|4449.08|4448.68|4443.83|4443.43|1057
1642785730000|2022-01-21 17:22:10|4447.33|4446.93|4446.08|4445.68|4447.95|4447.55|4446.08|4445.68|754
1642785740000|2022-01-21 17:22:20|4446.33|4445.93|4448.08|4447.68|4448.2|4447.8|4446.33|4445.93|825
1642785750000|2022-01-21 17:22:30|4448.58|4448.18|4449.33|4448.93|4449.58|4449.18|4448.33|4447.93|939
1642785760000|2022-01-21 17:22:40|4449.08|4448.68|4450.08|4449.68|4450.08|4449.68|4448.08|4447.68|549
1642785770000|2022-01-21 17:22:50|4450.33|4449.93|4450.08|4449.68|4450.58|4450.18|4449.45|4449.05|779
1642785780000|2022-01-21 17:23:00|4449.58|4449.18|4448.08|4447.68|4450.08|4449.68|4447.58|4447.18|868
1642785790000|2022-01-21 17:23:10|4447.83|4447.43|4447.58|4447.18|4448.33|4447.93|4447.33|4446.93|517
1642785800000|2022-01-21 17:23:20|4447.33|4446.93|4447.58|4447.18|4448.08|4447.68|4447.08|4446.68|330
1642785810000|2022-01-21 17:23:30|4447.33|4446.93|4447.83|4447.43|4447.83|4447.43|4447.08|4446.68|363
1642785820000|2022-01-21 17:23:40|4448.58|4448.18|4449.58|4449.18|4450.33|4449.93|4448.58|4448.18|535
1642785830000|2022-01-21 17:23:50|4449.83|4449.43|4448.08|4447.68|4449.83|4449.43|4447.83|4447.43|737
1642785840000|2022-01-21 17:24:00|4447.7|4447.3|4447.83|4447.43|4448.58|4448.18|4447.33|4446.93|537
1642785850000|2022-01-21 17:24:10|4448.08|4447.68|4450.33|4449.93|4451.08|4450.68|4447.83|4447.43|735
1642785860000|2022-01-21 17:24:20|4450.08|4449.68|4451.58|4451.18|4452.08|4451.68|4450.08|4449.68|541
1642785870000|2022-01-21 17:24:30|4451.95|4451.55|4451.58|4451.18|4452.08|4451.68|4451.33|4450.93|514
1642785880000|2022-01-21 17:24:40|4451.33|4450.93|4451.08|4450.68|4452.08|4451.68|4450.58|4450.18|289
1642785890000|2022-01-21 17:24:50|4450.7|4450.3|4451.83|4451.43|4452.08|4451.68|4450.58|4450.18|385
1642785900000|2022-01-21 17:25:00|4451.2|4450.8|4451.58|4451.18|4451.83|4451.43|4450.83|4450.43|403
1642785910000|2022-01-21 17:25:10|4451.83|4451.43|4454.33|4453.93|4455.33|4454.93|4451.58|4451.18|1275
1642785920000|2022-01-21 17:25:20|4454.83|4454.43|4455.58|4455.18|4455.83|4455.43|4454.58|4454.18|657
1642785930000|2022-01-21 17:25:30|4456.08|4455.68|4455.7|4455.3|4456.33|4455.93|4454.83|4454.43|676
1642785940000|2022-01-21 17:25:40|4455.83|4455.43|4456.2|4455.8|4456.33|4455.93|4455.33|4454.93|602
1642785950000|2022-01-21 17:25:50|4456.08|4455.68|4455.58|4455.18|4456.33|4455.93|4455.33|4454.93|745
1642785960000|2022-01-21 17:26:00|4455.7|4455.3|4456.33|4455.93|4457.58|4457.18|4455.33|4454.93|1302
1642785970000|2022-01-21 17:26:10|4456.2|4455.8|4455.33|4454.93|4456.33|4455.93|4455.33|4454.93|717
1642785980000|2022-01-21 17:26:20|4455.58|4455.18|4452.33|4451.93|4455.58|4455.18|4452.33|4451.93|750
1642785990000|2022-01-21 17:26:30|4452.58|4452.18|4453.08|4452.68|4453.58|4453.18|4452.58|4452.18|594
1642786000000|2022-01-21 17:26:40|4452.83|4452.43|4453.08|4452.68|4453.83|4453.43|4452.58|4452.18|467
1642786010000|2022-01-21 17:26:50|4452.58|4452.18|4453.08|4452.68|4453.08|4452.68|4452.33|4451.93|317
1642786020000|2022-01-21 17:27:00|4452.83|4452.43|4451.08|4450.68|4452.83|4452.43|4450.83|4450.43|686
1642786030000|2022-01-21 17:27:10|4450.95|4450.55|4452.08|4451.68|4452.08|4451.68|4450.58|4450.18|515
1642786040000|2022-01-21 17:27:20|4451.83|4451.43|4452.58|4452.18|4452.83|4452.43|4451.45|4451.05|463
1642786050000|2022-01-21 17:27:30|4452.33|4451.93|4451.08|4450.68|4452.58|4452.18|4450.83|4450.43|326
1642786060000|2022-01-21 17:27:40|4451.58|4451.18|4452.08|4451.68|4452.33|4451.93|4451.33|4450.93|481
1642786070000|2022-01-21 17:27:50|4452.33|4451.93|4452.08|4451.68|4452.33|4451.93|4451.83|4451.43|784
1642786080000|2022-01-21 17:28:00|4451.83|4451.43|4453.83|4453.43|4454.83|4454.43|4451.83|4451.43|990
1642786090000|2022-01-21 17:28:10|4454.08|4453.68|4453.58|4453.18|4454.08|4453.68|4452.58|4452.18|446
1642786100000|2022-01-21 17:28:20|4453.83|4453.43|4451.33|4450.93|4453.83|4453.43|4451.08|4450.68|389
1642786110000|2022-01-21 17:28:30|4451.08|4450.68|4451.33|4450.93|4451.83|4451.43|4450.83|4450.43|391
1642786120000|2022-01-21 17:28:40|4451.08|4450.68|4451.58|4451.18|4452.08|4451.68|4451.08|4450.68|332
1642786130000|2022-01-21 17:28:50|4451.83|4451.43|4452.08|4451.68|4452.58|4452.18|4451.45|4451.05|352
1642786140000|2022-01-21 17:29:00|4451.83|4451.43|4449.7|4449.3|4451.83|4451.43|4449.7|4449.3|643
1642786150000|2022-01-21 17:29:10|4449.58|4449.18|4449.83|4449.43|4449.83|4449.43|4448.33|4447.93|789
1642786160000|2022-01-21 17:29:20|4450.08|4449.68|4449.58|4449.18|4450.08|4449.68|4448.08|4447.68|500
1642786170000|2022-01-21 17:29:30|4449.33|4448.93|4450.08|4449.68|4451.33|4450.93|4449.08|4448.68|442
1642786180000|2022-01-21 17:29:40|4449.83|4449.43|4450.45|4450.05|4450.83|4450.43|4449.83|4449.43|295
1642786190000|2022-01-21 17:29:50|4450.58|4450.18|4449.83|4449.43|4450.58|4450.18|4449.58|4449.18|244
1642786200000|2022-01-21 17:30:00|4449.33|4448.93|4448.58|4448.18|4449.33|4448.93|4446.83|4446.43|1138
1642786210000|2022-01-21 17:30:10|4448.33|4447.93|4446.33|4445.93|4448.45|4448.05|4446.08|4445.68|1072
1642786220000|2022-01-21 17:30:20|4446.58|4446.18|4446.33|4445.93|4447.2|4446.8|4446.08|4445.68|386
1642786230000|2022-01-21 17:30:30|4446.08|4445.68|4446.33|4445.93|4446.58|4446.18|4446.08|4445.68|317
1642786240000|2022-01-21 17:30:40|4446.45|4446.05|4445.83|4445.43|4446.83|4446.43|4445.83|4445.43|307
1642786250000|2022-01-21 17:30:50|4445.58|4445.18|4446.33|4445.93|4447.08|4446.68|4445.58|4445.18|383
1642786260000|2022-01-21 17:31:00|4445.7|4445.3|4446.58|4446.18|4447.58|4447.18|4445.58|4445.18|676
1642786270000|2022-01-21 17:31:10|4446.83|4446.43|4449.08|4448.68|4449.33|4448.93|4446.83|4446.43|749
1642786280000|2022-01-21 17:31:20|4448.83|4448.43|4449.83|4449.43|4451.08|4450.68|4448.58|4448.18|816
1642786290000|2022-01-21 17:31:30|4450.08|4449.68|4449.33|4448.93|4450.08|4449.68|4449.08|4448.68|698
1642786300000|2022-01-21 17:31:40|4449.58|4449.18|4448.83|4448.43|4449.58|4449.18|4448.33|4447.93|534
1642786310000|2022-01-21 17:31:50|4448.58|4448.18|4448.33|4447.93|4449.08|4448.68|4447.83|4447.43|328
1642786320000|2022-01-21 17:32:00|4448.08|4447.68|4450.83|4450.43|4451.08|4450.68|4447.95|4447.55|498
1642786330000|2022-01-21 17:32:10|4450.58|4450.18|4450.83|4450.43|4452.08|4451.68|4450.58|4450.18|645
1642786340000|2022-01-21 17:32:20|4450.58|4450.18|4451.08|4450.68|4451.58|4451.18|4450.58|4450.18|396
1642786350000|2022-01-21 17:32:30|4450.83|4450.43|4449.58|4449.18|4450.83|4450.43|4449.33|4448.93|583
1642786360000|2022-01-21 17:32:40|4449.33|4448.93|4451.08|4450.68|4451.08|4450.68|4448.83|4448.43|1118
1642786370000|2022-01-21 17:32:50|4450.83|4450.43|4450.33|4449.93|4450.83|4450.43|4450.08|4449.68|313
1642786380000|2022-01-21 17:33:00|4450.58|4450.18|4450.33|4449.93|4452.33|4451.93|4449.83|4449.43|685
1642786390000|2022-01-21 17:33:10|4450.08|4449.68|4448.83|4448.43|4450.58|4450.18|4447.83|4447.43|614
1642786400000|2022-01-21 17:33:20|4448.95|4448.55|4449.08|4448.68|4449.08|4448.68|4448.33|4447.93|412
1642786410000|2022-01-21 17:33:30|4449.83|4449.43|4449.58|4449.18|4450.08|4449.68|4448.33|4447.93|736
1642786420000|2022-01-21 17:33:40|4449.33|4448.93|4448.08|4447.68|4449.58|4449.18|4447.33|4446.93|443
1642786430000|2022-01-21 17:33:50|4448.33|4447.93|4448.33|4447.93|4449.08|4448.68|4448.08|4447.68|488
1642786440000|2022-01-21 17:34:00|4448.08|4447.68|4448.08|4447.68|4449.08|4448.68|4447.45|4447.05|396
1642786450000|2022-01-21 17:34:10|4447.83|4447.43|4447.83|4447.43|4448.2|4447.8|4447.33|4446.93|442
1642786460000|2022-01-21 17:34:20|4448.08|4447.68|4448.08|4447.68|4448.33|4447.93|4447.33|4446.93|365
1642786470000|2022-01-21 17:34:30|4447.83|4447.43|4449.58|4449.18|4449.58|4449.18|4447.83|4447.43|480
1642786480000|2022-01-21 17:34:40|4450.33|4449.93|4451.33|4450.93|4451.58|4451.18|4449.83|4449.43|756
1642786490000|2022-01-21 17:34:50|4451.08|4450.68|4450.83|4450.43|4451.33|4450.93|4450.58|4450.18|498
1642786500000|2022-01-21 17:35:00|4451.08|4450.68|4453.83|4453.43|4454.33|4453.93|4451.08|4450.68|941
1642786510000|2022-01-21 17:35:10|4453.58|4453.18|4454.58|4454.18|4454.7|4454.3|4453.08|4452.68|816
1642786520000|2022-01-21 17:35:20|4454.33|4453.93|4456.33|4455.93|4456.33|4455.93|4453.2|4452.8|1131
1642786530000|2022-01-21 17:35:30|4456.58|4456.18|4455.58|4455.18|4457.33|4456.93|4455.33|4454.93|1002
1642786540000|2022-01-21 17:35:40|4455.33|4454.93|4455.58|4455.18|4456.83|4456.43|4454.58|4454.18|939
1642786550000|2022-01-21 17:35:50|4455.33|4454.93|4451.83|4451.43|4455.33|4454.93|4451.83|4451.43|751
1642786560000|2022-01-21 17:36:00|4452.08|4451.68|4450.08|4449.68|4452.08|4451.68|4449.58|4449.18|859
1642786570000|2022-01-21 17:36:10|4450.33|4449.93|4448.83|4448.43|4450.58|4450.18|4448.08|4447.68|1092
1642786580000|2022-01-21 17:36:20|4448.58|4448.18|4447.83|4447.43|4449.08|4448.68|4447.58|4447.18|674
1642786590000|2022-01-21 17:36:30|4448.08|4447.68|4444.08|4443.68|4448.2|4447.8|4443.83|4443.43|1152
1642786600000|2022-01-21 17:36:40|4444.33|4443.93|4443.83|4443.43|4444.83|4444.43|4443.08|4442.68|881
1642786610000|2022-01-21 17:36:50|4444.33|4443.93|4443.83|4443.43|4445.08|4444.68|4443.08|4442.68|737
1642786620000|2022-01-21 17:37:00|4444.58|4444.18|4444.33|4443.93|4444.58|4444.18|4443.33|4442.93|527
1642786630000|2022-01-21 17:37:10|4444.58|4444.18|4443.33|4442.93|4444.58|4444.18|4443.08|4442.68|595
1642786640000|2022-01-21 17:37:20|4443.58|4443.18|4440.83|4440.43|4443.58|4443.18|4440.58|4440.18|1313
1642786650000|2022-01-21 17:37:30|4441.08|4440.68|4442.83|4442.43|4442.83|4442.43|4440.95|4440.55|762
1642786660000|2022-01-21 17:37:40|4443.33|4442.93|4442.08|4441.68|4443.33|4442.93|4442.08|4441.68|515
1642786670000|2022-01-21 17:37:50|4442.33|4441.93|4443.83|4443.43|4443.83|4443.43|4442.08|4441.68|798
1642786680000|2022-01-21 17:38:00|4443.58|4443.18|4443.08|4442.68|4444.58|4444.18|4443.08|4442.68|567
1642786690000|2022-01-21 17:38:10|4443.33|4442.93|4443.58|4443.18|4443.83|4443.43|4443.08|4442.68|251
1642786700000|2022-01-21 17:38:20|4443.7|4443.3|4443.33|4442.93|4445.33|4444.93|4443.33|4442.93|557
1642786710000|2022-01-21 17:38:30|4443.08|4442.68|4444.83|4444.43|4445.58|4445.18|4443.08|4442.68|485
1642786720000|2022-01-21 17:38:40|4445.08|4444.68|4444.33|4443.93|4445.33|4444.93|4443.83|4443.43|409
1642786730000|2022-01-21 17:38:50|4444.58|4444.18|4444.83|4444.43|4445.83|4445.43|4444.33|4443.93|388
1642786740000|2022-01-21 17:39:00|4445.08|4444.68|4447.33|4446.93|4448.83|4448.43|4445.08|4444.68|1020
1642786750000|2022-01-21 17:39:10|4448.08|4447.68|4446.83|4446.43|4448.58|4448.18|4446.83|4446.43|551
1642786760000|2022-01-21 17:39:20|4446.58|4446.18|4447.08|4446.68|4447.58|4447.18|4446.58|4446.18|295
1642786770000|2022-01-21 17:39:30|4447.33|4446.93|4446.83|4446.43|4447.58|4447.18|4446.33|4445.93|280
1642786780000|2022-01-21 17:39:40|4446.58|4446.18|4447.83|4447.43|4448.08|4447.68|4446.33|4445.93|356
1642786790000|2022-01-21 17:39:50|4448.08|4447.68|4447.08|4446.68|4448.08|4447.68|4446.83|4446.43|342
1642786800000|2022-01-21 17:40:00|4447.2|4446.8|4448.33|4447.93|4448.58|4448.18|4446.33|4445.93|615
1642786810000|2022-01-21 17:40:10|4448.58|4448.18|4447.2|4446.8|4450.58|4450.18|4447.2|4446.8|668
1642786820000|2022-01-21 17:40:20|4447.08|4446.68|4447.58|4447.18|4447.95|4447.55|4446.83|4446.43|388
1642786830000|2022-01-21 17:40:30|4447.33|4446.93|4448.33|4447.93|4448.58|4448.18|4446.7|4446.3|458
1642786840000|2022-01-21 17:40:40|4448.58|4448.18|4449.58|4449.18|4449.58|4449.18|4447.58|4447.18|561
1642786850000|2022-01-21 17:40:50|4449.83|4449.43|4450.83|4450.43|4451.33|4450.93|4449.33|4448.93|787
1642786860000|2022-01-21 17:41:00|4451.33|4450.93|4451.83|4451.43|4452.08|4451.68|4450.33|4449.93|717
1642786870000|2022-01-21 17:41:10|4451.95|4451.55|4451.58|4451.18|4452.08|4451.68|4450.58|4450.18|643
1642786880000|2022-01-21 17:41:20|4451.08|4450.68|4450.08|4449.68|4451.33|4450.93|4449.83|4449.43|549
1642786890000|2022-01-21 17:41:30|4449.83|4449.43|4448.33|4447.93|4450.08|4449.68|4448.08|4447.68|628
1642786900000|2022-01-21 17:41:40|4448.08|4447.68|4448.08|4447.68|4448.83|4448.43|4448.08|4447.68|449
1642786910000|2022-01-21 17:41:50|4447.95|4447.55|4448.95|4448.55|4448.95|4448.55|4447.58|4447.18|403
1642786920000|2022-01-21 17:42:00|4448.83|4448.43|4448.33|4447.93|4448.83|4448.43|4447.83|4447.43|355
1642786930000|2022-01-21 17:42:10|4447.83|4447.43|4449.08|4448.68|4449.08|4448.68|4446.83|4446.43|575
1642786940000|2022-01-21 17:42:20|4448.83|4448.43|4448.33|4447.93|4448.83|4448.43|4448.08|4447.68|779
1642786950000|2022-01-21 17:42:30|4448.58|4448.18|4449.08|4448.68|4449.08|4448.68|4448.08|4447.68|590
1642786960000|2022-01-21 17:42:40|4448.83|4448.43|4446.83|4446.43|4448.83|4448.43|4445.83|4445.43|774
1642786970000|2022-01-21 17:42:50|4447.08|4446.68|4446.58|4446.18|4447.08|4446.68|4446.08|4445.68|324
1642786980000|2022-01-21 17:43:00|4446.83|4446.43|4445.58|4445.18|4446.83|4446.43|4445.33|4444.93|437
1642786990000|2022-01-21 17:43:10|4445.7|4445.3|4445.08|4444.68|4446.08|4445.68|4444.83|4444.43|351
1642787000000|2022-01-21 17:43:20|4445.33|4444.93|4445.08|4444.68|4445.83|4445.43|4444.08|4443.68|610
1642787010000|2022-01-21 17:43:30|4444.83|4444.43|4444.58|4444.18|4445.33|4444.93|4444.58|4444.18|380
1642787020000|2022-01-21 17:43:40|4444.33|4443.93|4447.58|4447.18|4448.83|4448.43|4444.33|4443.93|2726
1642787030000|2022-01-21 17:43:50|4447.08|4446.68|4446.33|4445.93|4447.58|4447.18|4446.33|4445.93|522
1642787040000|2022-01-21 17:44:00|4446.45|4446.05|4444.08|4443.68|4446.45|4446.05|4443.58|4443.18|784
1642787050000|2022-01-21 17:44:10|4443.58|4443.18|4444.83|4444.43|4444.83|4444.43|4443.45|4443.05|464
1642787060000|2022-01-21 17:44:20|4444.95|4444.55|4444.08|4443.68|4445.08|4444.68|4443.58|4443.18|430
1642787070000|2022-01-21 17:44:30|4444.2|4443.8|4444.58|4444.18|4444.83|4444.43|4444.08|4443.68|223
1642787080000|2022-01-21 17:44:40|4444.33|4443.93|4444.95|4444.55|4445.58|4445.18|4444.33|4443.93|271
1642787090000|2022-01-21 17:44:50|4445.08|4444.68|4444.83|4444.43|4445.08|4444.68|4444.33|4443.93|242
1642787100000|2022-01-21 17:45:00|4444.58|4444.18|4446.08|4445.68|4446.08|4445.68|4443.83|4443.43|489
1642787110000|2022-01-21 17:45:10|4445.83|4445.43|4445.83|4445.43|4446.33|4445.93|4445.33|4444.93|386
1642787120000|2022-01-21 17:45:20|4446.08|4445.68|4446.08|4445.68|4447.08|4446.68|4445.95|4445.55|609
1642787130000|2022-01-21 17:45:30|4446.33|4445.93|4445.33|4444.93|4446.33|4445.93|4445.33|4444.93|341
1642787140000|2022-01-21 17:45:40|4445.83|4445.43|4446.33|4445.93|4446.33|4445.93|4445.33|4444.93|386
1642787150000|2022-01-21 17:45:50|4446.58|4446.18|4448.58|4448.18|4449.08|4448.68|4446.58|4446.18|987
1642787160000|2022-01-21 17:46:00|4448.83|4448.43|4450.83|4450.43|4451.08|4450.68|4448.33|4447.93|704
1642787170000|2022-01-21 17:46:10|4450.7|4450.3|4449.83|4449.43|4451.08|4450.68|4449.58|4449.18|430
1642787180000|2022-01-21 17:46:20|4449.58|4449.18|4448.58|4448.18|4449.58|4449.18|4448.33|4447.93|495
1642787190000|2022-01-21 17:46:30|4448.33|4447.93|4445.08|4444.68|4448.33|4447.93|4444.83|4444.43|724
1642787200000|2022-01-21 17:46:40|4444.58|4444.18|4442.58|4442.18|4444.58|4444.18|4442.58|4442.18|755
1642787210000|2022-01-21 17:46:50|4442.83|4442.43|4441.83|4441.43|4442.83|4442.43|4441.58|4441.18|686
1642787220000|2022-01-21 17:47:00|4441.95|4441.55|4443.45|4443.05|4443.45|4443.05|4441.33|4440.93|818
1642787230000|2022-01-21 17:47:10|4443.33|4442.93|4443.08|4442.68|4444.08|4443.68|4442.58|4442.18|689
1642787240000|2022-01-21 17:47:20|4443.33|4442.93|4442.83|4442.43|4444.08|4443.68|4442.58|4442.18|522
1642787250000|2022-01-21 17:47:30|4442.95|4442.55|4444.58|4444.18|4444.83|4444.43|4442.58|4442.18|484
1642787260000|2022-01-21 17:47:40|4444.33|4443.93|4444.33|4443.93|4444.83|4444.43|4443.83|4443.43|432
1642787270000|2022-01-21 17:47:50|4444.08|4443.68|4444.58|4444.18|4445.08|4444.68|4443.33|4442.93|487
1642787280000|2022-01-21 17:48:00|4444.33|4443.93|4446.08|4445.68|4446.08|4445.68|4444.33|4443.93|470
1642787290000|2022-01-21 17:48:10|4446.33|4445.93|4445.83|4445.43|4446.58|4446.18|4445.33|4444.93|374
1642787300000|2022-01-21 17:48:20|4445.58|4445.18|4444.58|4444.18|4445.83|4445.43|4444.58|4444.18|343
1642787310000|2022-01-21 17:48:30|4444.33|4443.93|4443.33|4442.93|4444.33|4443.93|4443.33|4442.93|397
1642787320000|2022-01-21 17:48:40|4443.58|4443.18|4442.83|4442.43|4443.83|4443.43|4441.58|4441.18|627
1642787330000|2022-01-21 17:48:50|4442.58|4442.18|4443.08|4442.68|4443.08|4442.68|4442.33|4441.93|303
1642787340000|2022-01-21 17:49:00|4442.83|4442.43|4441.83|4441.43|4443.08|4442.68|4441.83|4441.43|426
1642787350000|2022-01-21 17:49:10|4442.33|4441.93|4441.33|4440.93|4442.7|4442.3|4441.08|4440.68|457
1642787360000|2022-01-21 17:49:20|4441.7|4441.3|4437.58|4437.18|4441.7|4441.3|4436.83|4436.43|2069
1642787370000|2022-01-21 17:49:30|4437.83|4437.43|4437.58|4437.18|4438.58|4438.18|4437.08|4436.68|1014
1642787380000|2022-01-21 17:49:40|4437.33|4436.93|4438.33|4437.93|4438.83|4438.43|4437.33|4436.93|897
1642787390000|2022-01-21 17:49:50|4438.58|4438.18|4438.2|4437.8|4439.45|4439.05|4437.83|4437.43|1229
1642787400000|2022-01-21 17:50:00|4438.33|4437.93|4436.58|4436.18|4439.33|4438.93|4436.45|4436.05|1114
1642787410000|2022-01-21 17:50:10|4436.08|4435.68|4436.83|4436.43|4438.08|4437.68|4436.08|4435.68|941
1642787420000|2022-01-21 17:50:20|4437.08|4436.68|4439.33|4438.93|4439.33|4438.93|4437.08|4436.68|925
1642787430000|2022-01-21 17:50:30|4439.58|4439.18|4439.58|4439.18|4440.33|4439.93|4439.08|4438.68|585
1642787440000|2022-01-21 17:50:40|4440.08|4439.68|4440.33|4439.93|4440.33|4439.93|4439.08|4438.68|459
1642787450000|2022-01-21 17:50:50|4439.58|4439.18|4439.83|4439.43|4440.08|4439.68|4439.33|4438.93|238
1642787460000|2022-01-21 17:51:00|4439.33|4438.93|4438.08|4437.68|4439.33|4438.93|4437.58|4437.18|602
1642787470000|2022-01-21 17:51:10|4437.83|4437.43|4438.58|4438.18|4439.33|4438.93|4437.83|4437.43|672
1642787480000|2022-01-21 17:51:20|4438.45|4438.05|4438.58|4438.18|4439.33|4438.93|4438.33|4437.93|453
1642787490000|2022-01-21 17:51:30|4438.33|4437.93|4437.58|4437.18|4438.83|4438.43|4437.58|4437.18|410
1642787500000|2022-01-21 17:51:40|4437.33|4436.93|4437.58|4437.18|4438.08|4437.68|4437.08|4436.68|353
1642787510000|2022-01-21 17:51:50|4437.33|4436.93|4437.83|4437.43|4438.08|4437.68|4437.08|4436.68|357
1642787520000|2022-01-21 17:52:00|4437.58|4437.18|4437.58|4437.18|4438.08|4437.68|4436.83|4436.43|319
1642787530000|2022-01-21 17:52:10|4437.83|4437.43|4437.58|4437.18|4438.83|4438.43|4437.33|4436.93|404
1642787540000|2022-01-21 17:52:20|4437.83|4437.43|4439.58|4439.18|4439.83|4439.43|4437.83|4437.43|548
1642787550000|2022-01-21 17:52:30|4439.33|4438.93|4438.58|4438.18|4439.83|4439.43|4438.58|4438.18|499
1642787560000|2022-01-21 17:52:40|4438.83|4438.43|4441.58|4441.18|4441.83|4441.43|4438.83|4438.43|582
1642787570000|2022-01-21 17:52:50|4440.83|4440.43|4441.08|4440.68|4441.08|4440.68|4440.08|4439.68|556
1642787580000|2022-01-21 17:53:00|4441.83|4441.43|4440.58|4440.18|4442.08|4441.68|4440.33|4439.93|558
1642787590000|2022-01-21 17:53:10|4440.83|4440.43|4442.33|4441.93|4443.08|4442.68|4440.83|4440.43|627
1642787600000|2022-01-21 17:53:20|4442.45|4442.05|4442.58|4442.18|4443.2|4442.8|4442.08|4441.68|309
1642787610000|2022-01-21 17:53:30|4442.33|4441.93|4441.08|4440.68|4442.33|4441.93|4441.08|4440.68|421
1642787620000|2022-01-21 17:53:40|4441.33|4440.93|4440.58|4440.18|4441.58|4441.18|4440.58|4440.18|419
1642787630000|2022-01-21 17:53:50|4440.33|4439.93|4440.83|4440.43|4440.83|4440.43|4440.33|4439.93|241
1642787640000|2022-01-21 17:54:00|4440.58|4440.18|4440.2|4439.8|4440.58|4440.18|4439.58|4439.18|447
1642787650000|2022-01-21 17:54:10|4440.33|4439.93|4440.08|4439.68|4441.08|4440.68|4440.08|4439.68|417
1642787660000|2022-01-21 17:54:20|4439.83|4439.43|4440.33|4439.93|4441.08|4440.68|4439.83|4439.43|326
1642787670000|2022-01-21 17:54:30|4440.83|4440.43|4440.58|4440.18|4441.08|4440.68|4440.33|4439.93|487
1642787680000|2022-01-21 17:54:40|4440.83|4440.43|4439.33|4438.93|4440.83|4440.43|4438.08|4437.68|619
1642787690000|2022-01-21 17:54:50|4439.08|4438.68|4439.58|4439.18|4439.58|4439.18|4438.83|4438.43|412
1642787700000|2022-01-21 17:55:00|4439.33|4438.93|4437.08|4436.68|4439.33|4438.93|4437.08|4436.68|600
1642787710000|2022-01-21 17:55:10|4437.33|4436.93|4437.95|4437.55|4438.08|4437.68|4437.08|4436.68|579
1642787720000|2022-01-21 17:55:20|4437.83|4437.43|4437.58|4437.18|4438.33|4437.93|4437.08|4436.68|362
1642787730000|2022-01-21 17:55:30|4437.95|4437.55|4437.83|4437.43|4438.08|4437.68|4437.58|4437.18|327
1642787740000|2022-01-21 17:55:40|4437.33|4436.93|4437.08|4436.68|4437.58|4437.18|4436.58|4436.18|470
1642787750000|2022-01-21 17:55:50|4436.83|4436.43|4438.37|4437.97|4438.37|4437.97|4436.58|4436.18|487
1642787760000|2022-01-21 17:56:00|4438.12|4437.72|4437.62|4437.22|4438.37|4437.97|4437.12|4436.72|638
1642787770000|2022-01-21 17:56:10|4437.37|4436.97|4438.41|4438.01|4438.87|4438.47|4437.12|4436.72|568
1642787780000|2022-01-21 17:56:20|4438.53|4438.13|4436.72|4436.32|4438.72|4438.32|4436.72|4436.32|433
1642787790000|2022-01-21 17:56:30|4435.97|4435.57|4435.78|4435.38|4436.47|4436.07|4435.03|4434.63|892
1642787800000|2022-01-21 17:56:40|4435.53|4435.13|4436.69|4436.29|4436.69|4436.29|4435.53|4435.13|563
1642787810000|2022-01-21 17:56:50|4437.44|4437.04|4438.95|4438.55|4439.2|4438.8|4436.94|4436.54|750
1642787820000|2022-01-21 17:57:00|4438.7|4438.3|4440.55|4440.15|4441.17|4440.77|4438.7|4438.3|667
1642787830000|2022-01-21 17:57:10|4440.8|4440.4|4440.87|4440.47|4441.12|4440.72|4439.8|4439.4|523
1642787840000|2022-01-21 17:57:20|4441.12|4440.72|4442.37|4441.97|4442.37|4441.97|4440.62|4440.22|673
1642787850000|2022-01-21 17:57:30|4442.62|4442.22|4442.87|4442.47|4443.24|4442.84|4441.87|4441.47|451
1642787860000|2022-01-21 17:57:40|4443.37|4442.97|4442.37|4441.97|4443.37|4442.97|4441.87|4441.47|475
1642787870000|2022-01-21 17:57:50|4442.49|4442.09|4442.87|4442.47|4443.12|4442.72|4442.37|4441.97|423
1642787880000|2022-01-21 17:58:00|4442.62|4442.22|4444.87|4444.47|4445.37|4444.97|4441.87|4441.47|2384
1642787890000|2022-01-21 17:58:10|4444.62|4444.22|4444.87|4444.47|4445.62|4445.22|4444.62|4444.22|664
1642787900000|2022-01-21 17:58:20|4444.62|4444.22|4445.12|4444.72|4445.37|4444.97|4444.12|4443.72|560
1642787910000|2022-01-21 17:58:30|4445.37|4444.97|4446.12|4445.72|4446.12|4445.72|4445.12|4444.72|469
1642787920000|2022-01-21 17:58:40|4445.62|4445.22|4446.12|4445.72|4446.37|4445.97|4445.37|4444.97|435
1642787930000|2022-01-21 17:58:50|4445.62|4445.22|4444.37|4443.97|4446.12|4445.72|4444.37|4443.97|582
1642787940000|2022-01-21 17:59:00|4444.62|4444.22|4443.37|4442.97|4444.87|4444.47|4443.12|4442.72|539
1642787950000|2022-01-21 17:59:10|4443.12|4442.72|4443.87|4443.47|4444.12|4443.72|4443.12|4442.72|434
1642787960000|2022-01-21 17:59:20|4443.74|4443.34|4442.12|4441.72|4443.74|4443.34|4441.87|4441.47|509
1642787970000|2022-01-21 17:59:30|4442.37|4441.97|4442.12|4441.72|4443.12|4442.72|4442.12|4441.72|408
1642787980000|2022-01-21 17:59:40|4441.87|4441.47|4441.87|4441.47|4442.62|4442.22|4441.62|4441.22|676
1642787990000|2022-01-21 17:59:50|4441.62|4441.22|4443.24|4442.84|4443.37|4442.97|4441.62|4441.22|396
1642788000000|2022-01-21 18:00:00|4442.87|4442.47|4442.37|4441.97|4442.87|4442.47|4442.24|4441.84|341
1642788010000|2022-01-21 18:00:10|4442.62|4442.22|4443.12|4442.72|4443.37|4442.97|4442.37|4441.97|378
1642788020000|2022-01-21 18:00:20|4443.24|4442.84|4446.62|4446.22|4446.87|4446.47|4443.12|4442.72|722
1642788030000|2022-01-21 18:00:30|4446.87|4446.47|4447.37|4446.97|4448.37|4447.97|4446.87|4446.47|995
1642788040000|2022-01-21 18:00:40|4447.62|4447.22|4446.74|4446.34|4447.87|4447.47|4446.74|4446.34|620
1642788050000|2022-01-21 18:00:50|4446.87|4446.47|4448.12|4447.72|4448.12|4447.72|4446.62|4446.22|328
1642788060000|2022-01-21 18:01:00|4448.24|4447.84|4448.12|4447.72|4449.12|4448.72|4447.87|4447.47|892
1642788070000|2022-01-21 18:01:10|4448.24|4447.84|4447.37|4446.97|4448.24|4447.84|4446.87|4446.47|540
1642788080000|2022-01-21 18:01:20|4447.12|4446.72|4446.99|4446.59|4447.74|4447.34|4446.87|4446.47|332
1642788090000|2022-01-21 18:01:30|4447.12|4446.72|4447.12|4446.72|4447.74|4447.34|4446.99|4446.59|379
1642788100000|2022-01-21 18:01:40|4447.37|4446.97|4446.12|4445.72|4448.12|4447.72|4446.12|4445.72|396
1642788110000|2022-01-21 18:01:50|4445.99|4445.59|4444.99|4444.59|4445.99|4445.59|4444.49|4444.09|471
1642788120000|2022-01-21 18:02:00|4444.24|4443.84|4444.62|4444.22|4444.87|4444.47|4444.24|4443.84|457
1642788130000|2022-01-21 18:02:10|4444.37|4443.97|4444.62|4444.22|4445.12|4444.72|4444.37|4443.97|481
1642788140000|2022-01-21 18:02:20|4444.37|4443.97|4441.87|4441.47|4444.37|4443.97|4441.87|4441.47|662
1642788150000|2022-01-21 18:02:30|4442.12|4441.72|4442.37|4441.97|4442.87|4442.47|4441.87|4441.47|348
1642788160000|2022-01-21 18:02:40|4442.24|4441.84|4443.62|4443.22|4443.87|4443.47|4442.12|4441.72|539
1642788170000|2022-01-21 18:02:50|4443.49|4443.09|4442.62|4442.22|4443.87|4443.47|4441.74|4441.34|332
1642788180000|2022-01-21 18:03:00|4443.37|4442.97|4441.62|4441.22|4443.37|4442.97|4440.99|4440.59|431
1642788190000|2022-01-21 18:03:10|4442.12|4441.72|4441.87|4441.47|4443.62|4443.22|4441.87|4441.47|466
1642788200000|2022-01-21 18:03:20|4442.12|4441.72|4441.87|4441.47|4442.24|4441.84|4441.37|4440.97|307
1642788210000|2022-01-21 18:03:30|4441.62|4441.22|4441.62|4441.22|4441.87|4441.47|4441.12|4440.72|262
1642788220000|2022-01-21 18:03:40|4441.87|4441.47|4439.99|4439.59|4441.87|4441.47|4439.87|4439.47|343
1642788230000|2022-01-21 18:03:50|4440.12|4439.72|4440.62|4440.22|4440.87|4440.47|4439.62|4439.22|394
1642788240000|2022-01-21 18:04:00|4440.37|4439.97|4441.37|4440.97|4441.62|4441.22|4440.37|4439.97|292
1642788250000|2022-01-21 18:04:10|4441.62|4441.22|4441.12|4440.72|4442.37|4441.97|4440.74|4440.34|485
1642788260000|2022-01-21 18:04:20|4440.37|4439.97|4440.12|4439.72|4440.62|4440.22|4439.12|4438.72|710
1642788270000|2022-01-21 18:04:30|4439.99|4439.59|4439.62|4439.22|4440.12|4439.72|4438.87|4438.47|362
1642788280000|2022-01-21 18:04:40|4439.87|4439.47|4440.62|4440.22|4440.62|4440.22|4439.87|4439.47|376
1642788290000|2022-01-21 18:04:50|4440.37|4439.97|4440.74|4440.34|4441.74|4441.34|4440.12|4439.72|388
1642788300000|2022-01-21 18:05:00|4440.62|4440.22|4442.12|4441.72|4443.24|4442.84|4440.62|4440.22|550
1642788310000|2022-01-21 18:05:10|4442.37|4441.97|4442.37|4441.97|4443.62|4443.22|4442.12|4441.72|943
1642788320000|2022-01-21 18:05:20|4442.87|4442.47|4442.87|4442.47|4443.62|4443.22|4442.37|4441.97|988
1642788330000|2022-01-21 18:05:30|4442.62|4442.22|4440.87|4440.47|4443.49|4443.09|4440.37|4439.97|1470
1642788340000|2022-01-21 18:05:40|4441.12|4440.72|4441.87|4441.47|4441.87|4441.47|4440.62|4440.22|239
1642788350000|2022-01-21 18:05:50|4441.62|4441.22|4443.37|4442.97|4444.37|4443.97|4441.62|4441.22|522
1642788360000|2022-01-21 18:06:00|4442.62|4442.22|4443.87|4443.47|4443.87|4443.47|4442.37|4441.97|309
1642788370000|2022-01-21 18:06:10|4444.12|4443.72|4443.37|4442.97|4444.87|4444.47|4443.12|4442.72|376
1642788380000|2022-01-21 18:06:20|4443.49|4443.09|4443.62|4443.22|4443.99|4443.59|4443.49|4443.09|237
1642788390000|2022-01-21 18:06:30|4443.74|4443.34|4443.37|4442.97|4443.87|4443.47|4443.12|4442.72|234
1642788400000|2022-01-21 18:06:40|4443.12|4442.72|4444.37|4443.97|4444.87|4444.47|4443.12|4442.72|548
1642788410000|2022-01-21 18:06:50|4444.12|4443.72|4443.62|4443.22|4444.62|4444.22|4443.62|4443.22|260
1642788420000|2022-01-21 18:07:00|4442.99|4442.59|4443.12|4442.72|4443.37|4442.97|4442.37|4441.97|360
1642788430000|2022-01-21 18:07:10|4442.87|4442.47|4441.37|4440.97|4442.99|4442.59|4441.37|4440.97|364
1642788440000|2022-01-21 18:07:20|4441.12|4440.72|4441.37|4440.97|4441.62|4441.22|4440.74|4440.34|353
1642788450000|2022-01-21 18:07:30|4441.12|4440.72|4440.62|4440.22|4441.12|4440.72|4440.37|4439.97|324
1642788460000|2022-01-21 18:07:40|4440.37|4439.97|4439.87|4439.47|4440.37|4439.97|4439.87|4439.47|428
1642788470000|2022-01-21 18:07:50|4440.99|4440.59|4441.74|4441.34|4441.74|4441.34|4440.87|4440.47|428
1642788480000|2022-01-21 18:08:00|4441.87|4441.47|4441.49|4441.09|4442.37|4441.97|4440.99|4440.59|383
1642788490000|2022-01-21 18:08:10|4441.62|4441.22|4443.37|4442.97|4444.12|4443.72|4441.62|4441.22|591
1642788500000|2022-01-21 18:08:20|4443.62|4443.22|4444.62|4444.22|4445.37|4444.97|4442.87|4442.47|678
1642788510000|2022-01-21 18:08:30|4444.74|4444.34|4444.99|4444.59|4445.87|4445.47|4444.62|4444.22|712
1642788520000|2022-01-21 18:08:40|4444.62|4444.22|4443.87|4443.47|4444.62|4444.22|4443.62|4443.22|599
1642788530000|2022-01-21 18:08:50|4443.62|4443.22|4442.87|4442.47|4443.62|4443.22|4442.62|4442.22|400
1642788540000|2022-01-21 18:09:00|4442.37|4441.97|4440.74|4440.34|4442.37|4441.97|4440.62|4440.22|483
1642788550000|2022-01-21 18:09:10|4440.62|4440.22|4441.37|4440.97|4441.62|4441.22|4440.62|4440.22|359
1642788560000|2022-01-21 18:09:20|4441.62|4441.22|4442.62|4442.22|4442.87|4442.47|4441.62|4441.22|259
1642788570000|2022-01-21 18:09:30|4443.12|4442.72|4443.24|4442.84|4443.74|4443.34|4442.87|4442.47|745
1642788580000|2022-01-21 18:09:40|4443.37|4442.97|4442.12|4441.72|4443.62|4443.22|4441.62|4441.22|315
1642788590000|2022-01-21 18:09:50|4441.62|4441.22|4442.12|4441.72|4442.24|4441.84|4441.37|4440.97|359
1642788600000|2022-01-21 18:10:00|4442.24|4441.84|4443.12|4442.72|4444.12|4443.72|4442.24|4441.84|454
1642788610000|2022-01-21 18:10:10|4442.99|4442.59|4444.99|4444.59|4445.12|4444.72|4442.99|4442.59|487
1642788620000|2022-01-21 18:10:20|4444.74|4444.34|4444.62|4444.22|4445.12|4444.72|4444.49|4444.09|282
1642788630000|2022-01-21 18:10:30|4444.37|4443.97|4446.12|4445.72|4446.12|4445.72|4443.62|4443.22|534
1642788640000|2022-01-21 18:10:40|4446.37|4445.97|4447.12|4446.72|4447.12|4446.72|4446.24|4445.84|398
1642788650000|2022-01-21 18:10:50|4447.62|4447.22|4448.87|4448.47|4449.49|4449.09|4447.62|4447.22|760
1642788660000|2022-01-21 18:11:00|4449.87|4449.47|4450.12|4449.72|4450.12|4449.72|4448.87|4448.47|591
1642788670000|2022-01-21 18:11:10|4450.49|4450.09|4451.87|4451.47|4452.12|4451.72|4450.37|4449.97|681
1642788680000|2022-01-21 18:11:20|4451.49|4451.09|4452.87|4452.47|4453.12|4452.72|4451.49|4451.09|1012
1642788690000|2022-01-21 18:11:30|4453.37|4452.97|4452.62|4452.22|4453.62|4453.22|4452.12|4451.72|1022
1642788700000|2022-01-21 18:11:40|4452.37|4451.97|4453.87|4453.47|4454.12|4453.72|4451.87|4451.47|1459
1642788710000|2022-01-21 18:11:50|4453.62|4453.22|4453.12|4452.72|4453.62|4453.22|4452.62|4452.22|917
1642788720000|2022-01-21 18:12:00|4452.87|4452.47|4452.12|4451.72|4452.87|4452.47|4451.62|4451.22|827
1642788730000|2022-01-21 18:12:10|4451.87|4451.47|4453.62|4453.22|4453.87|4453.47|4451.87|4451.47|897
1642788740000|2022-01-21 18:12:20|4454.12|4453.72|4454.87|4454.47|4455.12|4454.72|4453.37|4452.97|741
1642788750000|2022-01-21 18:12:30|4455.37|4454.97|4456.62|4456.22|4456.62|4456.22|4454.87|4454.47|659
1642788760000|2022-01-21 18:12:40|4456.37|4455.97|4455.62|4455.22|4456.62|4456.22|4455.62|4455.22|740
1642788770000|2022-01-21 18:12:50|4455.87|4455.47|4454.37|4453.97|4456.12|4455.72|4454.37|4453.97|851
1642788780000|2022-01-21 18:13:00|4454.12|4453.72|4454.37|4453.97|4454.37|4453.97|4453.62|4453.22|622
1642788790000|2022-01-21 18:13:10|4453.87|4453.47|4453.62|4453.22|4453.87|4453.47|4453.12|4452.72|500
1642788800000|2022-01-21 18:13:20|4453.37|4452.97|4453.87|4453.47|4454.12|4453.72|4453.37|4452.97|304
1642788810000|2022-01-21 18:13:30|4453.62|4453.22|4453.62|4453.22|4454.37|4453.97|4453.12|4452.72|420
1642788820000|2022-01-21 18:13:40|4453.37|4452.97|4452.62|4452.22|4453.62|4453.22|4452.12|4451.72|368
1642788830000|2022-01-21 18:13:50|4453.37|4452.97|4452.12|4451.72|4453.62|4453.22|4451.87|4451.47|328
1642788840000|2022-01-21 18:14:00|4452.37|4451.97|4453.37|4452.97|4453.37|4452.97|4452.37|4451.97|558
1642788850000|2022-01-21 18:14:10|4453.62|4453.22|4453.62|4453.22|4454.62|4454.22|4453.49|4453.09|392
1642788860000|2022-01-21 18:14:20|4454.12|4453.72|4453.37|4452.97|4454.37|4453.97|4453.12|4452.72|357
1642788870000|2022-01-21 18:14:30|4453.62|4453.22|4455.87|4455.47|4455.87|4455.47|4453.49|4453.09|402
1642788880000|2022-01-21 18:14:40|4455.62|4455.22|4454.62|4454.22|4455.87|4455.47|4454.62|4454.22|305
1642788890000|2022-01-21 18:14:50|4454.87|4454.47|4454.12|4453.72|4454.87|4454.47|4454.12|4453.72|196
1642788900000|2022-01-21 18:15:00|4454.37|4453.97|4452.87|4452.47|4454.37|4453.97|4452.87|4452.47|562
1642788910000|2022-01-21 18:15:10|4453.12|4452.72|4453.12|4452.72|4454.37|4453.97|4453.12|4452.72|358
1642788920000|2022-01-21 18:15:20|4453.37|4452.97|4451.62|4451.22|4453.62|4453.22|4451.62|4451.22|325
1642788930000|2022-01-21 18:15:30|4451.37|4450.97|4450.37|4449.97|4451.37|4450.97|4450.37|4449.97|565
1642788940000|2022-01-21 18:15:40|4450.62|4450.22|4450.62|4450.22|4450.62|4450.22|4449.87|4449.47|618
1642788950000|2022-01-21 18:15:50|4450.37|4449.97|4451.62|4451.22|4451.87|4451.47|4450.12|4449.72|461
1642788960000|2022-01-21 18:16:00|4451.87|4451.47|4453.12|4452.72|4453.12|4452.72|4451.62|4451.22|359
1642788970000|2022-01-21 18:16:10|4452.99|4452.59|4449.12|4448.72|4453.12|4452.72|4448.87|4448.47|676
1642788980000|2022-01-21 18:16:20|4448.62|4448.22|4448.12|4447.72|4449.37|4448.97|4448.12|4447.72|591
1642788990000|2022-01-21 18:16:30|4447.87|4447.47|4448.62|4448.22|4448.87|4448.47|4447.87|4447.47|435
1642789000000|2022-01-21 18:16:40|4448.37|4447.97|4448.87|4448.47|4449.24|4448.84|4448.12|4447.72|386
1642789010000|2022-01-21 18:16:50|4448.62|4448.22|4448.62|4448.22|4448.87|4448.47|4447.87|4447.47|318
1642789020000|2022-01-21 18:17:00|4448.87|4448.47|4448.12|4447.72|4449.12|4448.72|4447.87|4447.47|308
1642789030000|2022-01-21 18:17:10|4447.62|4447.22|4448.62|4448.22|4448.62|4448.22|4447.37|4446.97|376
1642789040000|2022-01-21 18:17:20|4448.37|4447.97|4448.62|4448.22|4449.12|4448.72|4448.24|4447.84|546
1642789050000|2022-01-21 18:17:30|4448.87|4448.47|4448.37|4447.97|4449.37|4448.97|4447.87|4447.47|400
1642789060000|2022-01-21 18:17:40|4448.62|4448.22|4448.62|4448.22|4448.62|4448.22|4447.62|4447.22|292
1642789070000|2022-01-21 18:17:50|4449.12|4448.72|4449.12|4448.72|4449.62|4449.22|4449.12|4448.72|258
1642789080000|2022-01-21 18:18:00|4449.37|4448.97|4447.62|4447.22|4449.87|4449.47|4447.62|4447.22|439
1642789090000|2022-01-21 18:18:10|4447.74|4447.34|4447.87|4447.47|4448.37|4447.97|4447.12|4446.72|463
1642789100000|2022-01-21 18:18:20|4448.12|4447.72|4447.12|4446.72|4448.12|4447.72|4447.12|4446.72|320
1642789110000|2022-01-21 18:18:30|4446.87|4446.47|4445.12|4444.72|4446.87|4446.47|4445.12|4444.72|862
1642789120000|2022-01-21 18:18:40|4444.87|4444.47|4444.87|4444.47|4445.37|4444.97|4444.37|4443.97|997
1642789130000|2022-01-21 18:18:50|4444.37|4443.97|4443.37|4442.97|4444.87|4444.47|4442.87|4442.47|806
1642789140000|2022-01-21 18:19:00|4443.62|4443.22|4444.37|4443.97|4444.62|4444.22|4443.12|4442.72|854
1642789150000|2022-01-21 18:19:10|4443.87|4443.47|4442.12|4441.72|4444.12|4443.72|4441.37|4440.97|1292
1642789160000|2022-01-21 18:19:20|4442.37|4441.97|4440.87|4440.47|4442.37|4441.97|4440.49|4440.09|703
1642789170000|2022-01-21 18:19:30|4440.62|4440.22|4441.37|4440.97|4441.62|4441.22|4440.37|4439.97|599
1642789180000|2022-01-21 18:19:40|4441.12|4440.72|4442.12|4441.72|4442.37|4441.97|4441.12|4440.72|383
1642789190000|2022-01-21 18:19:50|4442.37|4441.97|4442.87|4442.47|4443.12|4442.72|4442.37|4441.97|314
1642789200000|2022-01-21 18:20:00|4442.37|4441.97|4442.12|4441.72|4442.62|4442.22|4441.37|4440.97|450
1642789210000|2022-01-21 18:20:10|4441.99|4441.59|4441.12|4440.72|4442.12|4441.72|4440.62|4440.22|425
1642789220000|2022-01-21 18:20:20|4440.99|4440.59|4440.87|4440.47|4441.12|4440.72|4440.24|4439.84|404
1642789230000|2022-01-21 18:20:30|4440.62|4440.22|4439.87|4439.47|4441.12|4440.72|4439.87|4439.47|477
1642789240000|2022-01-21 18:20:40|4440.12|4439.72|4438.62|4438.22|4440.12|4439.72|4438.37|4437.97|968
1642789250000|2022-01-21 18:20:50|4438.37|4437.97|4438.37|4437.97|4438.87|4438.47|4438.12|4437.72|868
1642789260000|2022-01-21 18:21:00|4438.62|4438.22|4438.62|4438.22|4438.87|4438.47|4438.37|4437.97|460
1642789270000|2022-01-21 18:21:10|4438.37|4437.97|4437.87|4437.47|4438.62|4438.22|4436.87|4436.47|802
1642789280000|2022-01-21 18:21:20|4437.62|4437.22|4437.37|4436.97|4437.62|4437.22|4436.87|4436.47|532
1642789290000|2022-01-21 18:21:30|4437.12|4436.72|4436.12|4435.72|4437.12|4436.72|4435.87|4435.47|814
1642789300000|2022-01-21 18:21:40|4435.87|4435.47|4433.87|4433.47|4436.12|4435.72|4433.87|4433.47|1511
1642789310000|2022-01-21 18:21:50|4433.99|4433.59|4432.87|4432.47|4434.12|4433.72|4432.12|4431.72|1572
1642789320000|2022-01-21 18:22:00|4433.12|4432.72|4433.12|4432.72|4433.87|4433.47|4432.62|4432.22|1528
1642789330000|2022-01-21 18:22:10|4433.37|4432.97|4433.62|4433.22|4433.62|4433.22|4432.62|4432.22|443
1642789340000|2022-01-21 18:22:20|4433.37|4432.97|4432.62|4432.22|4433.37|4432.97|4432.12|4431.72|743
1642789350000|2022-01-21 18:22:30|4433.12|4432.72|4434.12|4433.72|4434.12|4433.72|4432.87|4432.47|1119
1642789360000|2022-01-21 18:22:40|4433.87|4433.47|4434.12|4433.72|4434.62|4434.22|4432.62|4432.22|841
1642789370000|2022-01-21 18:22:50|4433.62|4433.22|4433.62|4433.22|4433.87|4433.47|4433.12|4432.72|459
1642789380000|2022-01-21 18:23:00|4433.49|4433.09|4433.37|4432.97|4435.37|4434.97|4433.37|4432.97|610
1642789390000|2022-01-21 18:23:10|4433.62|4433.22|4435.62|4435.22|4435.87|4435.47|4433.37|4432.97|834
1642789400000|2022-01-21 18:23:20|4435.87|4435.47|4434.37|4433.97|4435.87|4435.47|4434.12|4433.72|1013
1642789410000|2022-01-21 18:23:30|4434.24|4433.84|4433.12|4432.72|4434.24|4433.84|4432.62|4432.22|824
1642789420000|2022-01-21 18:23:40|4433.37|4432.97|4431.87|4431.47|4433.37|4432.97|4431.37|4430.97|1064
1642789430000|2022-01-21 18:23:50|4431.62|4431.22|4431.62|4431.22|4432.37|4431.97|4431.37|4430.97|756
1642789440000|2022-01-21 18:24:00|4431.37|4430.97|4431.37|4430.97|4432.87|4432.47|4430.87|4430.47|1113
1642789450000|2022-01-21 18:24:10|4431.62|4431.22|4432.87|4432.47|4433.62|4433.22|4430.74|4430.34|953
1642789460000|2022-01-21 18:24:20|4433.37|4432.97|4433.12|4432.72|4433.74|4433.34|4432.87|4432.47|479
1642789470000|2022-01-21 18:24:30|4432.87|4432.47|4433.37|4432.97|4434.37|4433.97|4432.87|4432.47|586
1642789480000|2022-01-21 18:24:40|4433.62|4433.22|4432.62|4432.22|4433.62|4433.22|4432.37|4431.97|396
1642789490000|2022-01-21 18:24:50|4432.37|4431.97|4432.37|4431.97|4432.62|4432.22|4432.12|4431.72|351
1642789500000|2022-01-21 18:25:00|4432.12|4431.72|4431.12|4430.72|4432.12|4431.72|4430.87|4430.47|606
1642789510000|2022-01-21 18:25:10|4430.99|4430.59|4430.87|4430.47|4431.62|4431.22|4430.62|4430.22|430
1642789520000|2022-01-21 18:25:20|4430.62|4430.22|4431.62|4431.22|4431.87|4431.47|4430.37|4429.97|372
1642789530000|2022-01-21 18:25:30|4431.37|4430.97|4430.12|4429.72|4431.37|4430.97|4430.12|4429.72|409
1642789540000|2022-01-21 18:25:40|4429.87|4429.47|4431.12|4430.72|4431.37|4430.97|4429.87|4429.47|947
1642789550000|2022-01-21 18:25:50|4430.87|4430.47|4431.12|4430.72|4432.12|4431.72|4430.87|4430.47|515
1642789560000|2022-01-21 18:26:00|4431.24|4430.84|4430.87|4430.47|4431.49|4431.09|4430.37|4429.97|378
1642789570000|2022-01-21 18:26:10|4431.12|4430.72|4430.62|4430.22|4431.62|4431.22|4430.62|4430.22|303
1642789580000|2022-01-21 18:26:20|4430.87|4430.47|4433.37|4432.97|4433.37|4432.97|4430.62|4430.22|592
1642789590000|2022-01-21 18:26:30|4433.12|4432.72|4432.62|4432.22|4433.12|4432.72|4431.99|4431.59|749
1642789600000|2022-01-21 18:26:40|4432.87|4432.47|4433.62|4433.22|4433.62|4433.22|4431.87|4431.47|430
1642789610000|2022-01-21 18:26:50|4433.87|4433.47|4433.62|4433.22|4434.62|4434.22|4433.24|4432.84|551
1642789620000|2022-01-21 18:27:00|4433.37|4432.97|4432.62|4432.22|4433.62|4433.22|4432.12|4431.72|671
1642789630000|2022-01-21 18:27:10|4433.12|4432.72|4435.74|4435.34|4435.74|4435.34|4433.12|4432.72|826
1642789640000|2022-01-21 18:27:20|4435.87|4435.47|4435.87|4435.47|4436.37|4435.97|4435.37|4434.97|988
1642789650000|2022-01-21 18:27:30|4435.62|4435.22|4435.99|4435.59|4436.62|4436.22|4435.37|4434.97|533
1642789660000|2022-01-21 18:27:40|4436.12|4435.72|4436.37|4435.97|4437.37|4436.97|4435.87|4435.47|619
1642789670000|2022-01-21 18:27:50|4436.62|4436.22|4435.62|4435.22|4436.62|4436.22|4435.62|4435.22|520
1642789680000|2022-01-21 18:28:00|4435.87|4435.47|4437.37|4436.97|4437.37|4436.97|4435.62|4435.22|593
1642789690000|2022-01-21 18:28:10|4437.62|4437.22|4436.37|4435.97|4438.87|4438.47|4436.24|4435.84|1075
1642789700000|2022-01-21 18:28:20|4436.62|4436.22|4436.62|4436.22|4437.62|4437.22|4436.37|4435.97|565
1642789710000|2022-01-21 18:28:30|4436.87|4436.47|4437.62|4437.22|4438.12|4437.72|4436.37|4435.97|364
1642789720000|2022-01-21 18:28:40|4437.37|4436.97|4437.12|4436.72|4437.87|4437.47|4436.62|4436.22|284
1642789730000|2022-01-21 18:28:50|4437.37|4436.97|4436.62|4436.22|4437.62|4437.22|4436.12|4435.72|327
1642789740000|2022-01-21 18:29:00|4436.37|4435.97|4435.24|4434.84|4436.37|4435.97|4435.12|4434.72|406
1642789750000|2022-01-21 18:29:10|4435.37|4434.97|4434.37|4433.97|4435.37|4434.97|4433.62|4433.22|1448
1642789760000|2022-01-21 18:29:20|4434.62|4434.22|4434.87|4434.47|4434.87|4434.47|4433.87|4433.47|656
1642789770000|2022-01-21 18:29:30|4434.62|4434.22|4434.62|4434.22|4434.62|4434.22|4433.62|4433.22|718
1642789780000|2022-01-21 18:29:40|4434.37|4433.97|4434.62|4434.22|4435.12|4434.72|4433.87|4433.47|488
1642789790000|2022-01-21 18:29:50|4435.12|4434.72|4434.87|4434.47|4435.12|4434.72|4434.62|4434.22|369
1642789800000|2022-01-21 18:30:00|4434.12|4433.72|4433.62|4433.22|4434.62|4434.22|4433.62|4433.22|544
1642789810000|2022-01-21 18:30:10|4433.37|4432.97|4433.87|4433.47|4434.12|4433.72|4432.62|4432.22|610
1642789820000|2022-01-21 18:30:20|4433.74|4433.34|4436.62|4436.22|4436.87|4436.47|4433.74|4433.34|746
1642789830000|2022-01-21 18:30:30|4436.87|4436.47|4440.12|4439.72|4440.87|4440.47|4436.87|4436.47|1418
1642789840000|2022-01-21 18:30:40|4440.37|4439.97|4439.37|4438.97|4440.87|4440.47|4439.12|4438.72|535
1642789850000|2022-01-21 18:30:50|4439.24|4438.84|4440.87|4440.47|4441.62|4441.22|4439.12|4438.72|818
1642789860000|2022-01-21 18:31:00|4441.12|4440.72|4440.87|4440.47|4441.12|4440.72|4439.37|4438.97|717
1642789870000|2022-01-21 18:31:10|4441.62|4441.22|4440.37|4439.97|4442.12|4441.72|4440.12|4439.72|535
1642789880000|2022-01-21 18:31:20|4440.62|4440.22|4439.24|4438.84|4440.87|4440.47|4439.24|4438.84|513
1642789890000|2022-01-21 18:31:30|4439.37|4438.97|4437.12|4436.72|4439.62|4439.22|4437.12|4436.72|748
1642789900000|2022-01-21 18:31:40|4437.37|4436.97|4436.12|4435.72|4437.37|4436.97|4436.12|4435.72|390
1642789910000|2022-01-21 18:31:50|4435.62|4435.22|4435.62|4435.22|4436.62|4436.22|4435.37|4434.97|594
1642789920000|2022-01-21 18:32:00|4435.37|4434.97|4435.37|4434.97|4436.62|4436.22|4434.87|4434.47|527
1642789930000|2022-01-21 18:32:10|4436.12|4435.72|4436.24|4435.84|4436.62|4436.22|4435.87|4435.47|472
1642789940000|2022-01-21 18:32:20|4436.37|4435.97|4436.62|4436.22|4436.99|4436.59|4436.12|4435.72|356
1642789950000|2022-01-21 18:32:30|4436.87|4436.47|4439.37|4438.97|4440.37|4439.97|4436.37|4435.97|1110
1642789960000|2022-01-21 18:32:40|4439.12|4438.72|4439.12|4438.72|4439.49|4439.09|4438.12|4437.72|676
1642789970000|2022-01-21 18:32:50|4438.87|4438.47|4439.12|4438.72|4439.87|4439.47|4438.37|4437.97|479
1642789980000|2022-01-21 18:33:00|4438.87|4438.47|4438.62|4438.22|4439.62|4439.22|4438.62|4438.22|437
1642789990000|2022-01-21 18:33:10|4438.37|4437.97|4440.37|4439.97|4441.37|4440.97|4437.87|4437.47|821
1642790000000|2022-01-21 18:33:20|4440.49|4440.09|4439.87|4439.47|4440.87|4440.47|4439.62|4439.22|452
1642790010000|2022-01-21 18:33:30|4439.62|4439.22|4438.49|4438.09|4439.62|4439.22|4438.12|4437.72|462
1642790020000|2022-01-21 18:33:40|4438.37|4437.97|4440.37|4439.97|4440.37|4439.97|4438.12|4437.72|498
1642790030000|2022-01-21 18:33:50|4440.12|4439.72|4439.62|4439.22|4440.12|4439.72|4439.37|4438.97|329
1642790040000|2022-01-21 18:34:00|4439.37|4438.97|4440.12|4439.72|4441.12|4440.72|4439.37|4438.97|490
1642790050000|2022-01-21 18:34:10|4439.87|4439.47|4442.12|4441.72|4442.37|4441.97|4439.87|4439.47|614
1642790060000|2022-01-21 18:34:20|4441.87|4441.47|4442.62|4442.22|4443.12|4442.72|4441.62|4441.22|1065
1642790070000|2022-01-21 18:34:30|4442.74|4442.34|4441.62|4441.22|4443.12|4442.72|4441.62|4441.22|523
1642790080000|2022-01-21 18:34:40|4441.12|4440.72|4440.62|4440.22|4441.37|4440.97|4439.87|4439.47|447
1642790090000|2022-01-21 18:34:50|4440.12|4439.72|4439.37|4438.97|4440.37|4439.97|4439.12|4438.72|551
1642790100000|2022-01-21 18:35:00|4439.62|4439.22|4437.74|4437.34|4439.62|4439.22|4437.62|4437.22|891
1642790110000|2022-01-21 18:35:10|4437.87|4437.47|4437.12|4436.72|4438.37|4437.97|4437.12|4436.72|465
1642790120000|2022-01-21 18:35:20|4436.12|4435.72|4438.12|4437.72|4438.37|4437.97|4436.12|4435.72|636
1642790130000|2022-01-21 18:35:30|4437.62|4437.22|4436.62|4436.22|4437.87|4437.47|4436.62|4436.22|605
1642790140000|2022-01-21 18:35:40|4436.12|4435.72|4437.37|4436.97|4437.87|4437.47|4436.12|4435.72|622
1642790150000|2022-01-21 18:35:50|4437.12|4436.72|4436.62|4436.22|4437.12|4436.72|4436.12|4435.72|719
1642790160000|2022-01-21 18:36:00|4436.87|4436.47|4439.87|4439.47|4440.12|4439.72|4436.62|4436.22|685
1642790170000|2022-01-21 18:36:10|4439.62|4439.22|4438.87|4438.47|4440.12|4439.72|4438.37|4437.97|396
1642790180000|2022-01-21 18:36:20|4439.37|4438.97|4437.12|4436.72|4439.37|4438.97|4437.12|4436.72|292
1642790190000|2022-01-21 18:36:30|4436.87|4436.47|4437.37|4436.97|4437.37|4436.97|4436.37|4435.97|349
1642790200000|2022-01-21 18:36:40|4437.12|4436.72|4437.37|4436.97|4437.87|4437.47|4436.87|4436.47|264
1642790210000|2022-01-21 18:36:50|4437.62|4437.22|4437.37|4436.97|4437.62|4437.22|4437.12|4436.72|228
1642790220000|2022-01-21 18:37:00|4437.49|4437.09|4438.12|4437.72|4438.87|4438.47|4437.37|4436.97|391
1642790230000|2022-01-21 18:37:10|4438.24|4437.84|4438.87|4438.47|4439.12|4438.72|4438.12|4437.72|439
1642790240000|2022-01-21 18:37:20|4439.12|4438.72|4439.87|4439.47|4440.62|4440.22|4439.12|4438.72|391
1642790250000|2022-01-21 18:37:30|4439.62|4439.22|4441.37|4440.97|4441.37|4440.97|4439.37|4438.97|497
1642790260000|2022-01-21 18:37:40|4440.87|4440.47|4441.37|4440.97|4442.37|4441.97|4440.87|4440.47|667
1642790270000|2022-01-21 18:37:50|4441.62|4441.22|4441.87|4441.47|4442.87|4442.47|4441.62|4441.22|479
1642790280000|2022-01-21 18:38:00|4441.99|4441.59|4442.87|4442.47|4443.12|4442.72|4441.62|4441.22|627
1642790290000|2022-01-21 18:38:10|4443.12|4442.72|4444.37|4443.97|4444.87|4444.47|4442.87|4442.47|1008
1642790300000|2022-01-21 18:38:20|4444.62|4444.22|4444.62|4444.22|4445.12|4444.72|4444.12|4443.72|403
1642790310000|2022-01-21 18:38:30|4445.12|4444.72|4448.62|4448.22|4448.62|4448.22|4445.12|4444.72|1533
1642790320000|2022-01-21 18:38:40|4448.12|4447.72|4449.62|4449.22|4449.87|4449.47|4447.62|4447.22|705
1642790330000|2022-01-21 18:38:50|4449.87|4449.47|4448.62|4448.22|4449.87|4449.47|4448.49|4448.09|467
1642790340000|2022-01-21 18:39:00|4448.37|4447.97|4447.87|4447.47|4448.62|4448.22|4447.87|4447.47|1158
1642790350000|2022-01-21 18:39:10|4448.12|4447.72|4446.87|4446.47|4448.62|4448.22|4446.87|4446.47|666
1642790360000|2022-01-21 18:39:20|4446.12|4445.72|4446.12|4445.72|4446.62|4446.22|4445.87|4445.47|414
1642790370000|2022-01-21 18:39:30|4445.49|4445.09|4445.12|4444.72|4445.49|4445.09|4444.62|4444.22|547
1642790380000|2022-01-21 18:39:40|4444.87|4444.47|4444.62|4444.22|4445.62|4445.22|4444.37|4443.97|1221
1642790390000|2022-01-21 18:39:50|4444.37|4443.97|4445.37|4444.97|4445.37|4444.97|4443.74|4443.34|947
1642790400000|2022-01-21 18:40:00|4445.12|4444.72|4444.62|4444.22|4445.12|4444.72|4443.87|4443.47|456
1642790410000|2022-01-21 18:40:10|4444.87|4444.47|4444.62|4444.22|4445.12|4444.72|4444.12|4443.72|375
1642790420000|2022-01-21 18:40:20|4444.87|4444.47|4445.37|4444.97|4445.62|4445.22|4444.62|4444.22|362
1642790430000|2022-01-21 18:40:30|4445.12|4444.72|4444.62|4444.22|4445.62|4445.22|4444.62|4444.22|427
1642790440000|2022-01-21 18:40:40|4444.37|4443.97|4443.87|4443.47|4444.49|4444.09|4442.87|4442.47|553
1642790450000|2022-01-21 18:40:50|4444.37|4443.97|4445.87|4445.47|4445.99|4445.59|4443.62|4443.22|797
1642790460000|2022-01-21 18:41:00|4446.37|4445.97|4449.37|4448.97|4449.62|4449.22|4446.37|4445.97|841
1642790470000|2022-01-21 18:41:10|4449.12|4448.72|4447.37|4446.97|4449.37|4448.97|4446.87|4446.47|1119
1642790480000|2022-01-21 18:41:20|4447.12|4446.72|4447.87|4447.47|4448.37|4447.97|4446.87|4446.47|565
1642790490000|2022-01-21 18:41:30|4448.12|4447.72|4447.87|4447.47|4448.37|4447.97|4447.62|4447.22|952
1642790500000|2022-01-21 18:41:40|4447.37|4446.97|4447.49|4447.09|4447.87|4447.47|4447.24|4446.84|810
1642790510000|2022-01-21 18:41:50|4448.62|4448.22|4449.87|4449.47|4449.87|4449.47|4448.37|4447.97|552
1642790520000|2022-01-21 18:42:00|4449.62|4449.22|4449.87|4449.47|4450.12|4449.72|4448.62|4448.22|422
1642790530000|2022-01-21 18:42:10|4450.37|4449.97|4450.49|4450.09|4451.62|4451.22|4450.37|4449.97|968
1642790540000|2022-01-21 18:42:20|4450.62|4450.22|4450.37|4449.97|4451.37|4450.97|4450.37|4449.97|493
1642790550000|2022-01-21 18:42:30|4450.62|4450.22|4449.37|4448.97|4450.87|4450.47|4448.87|4448.47|580
1642790560000|2022-01-21 18:42:40|4449.12|4448.72|4448.12|4447.72|4449.12|4448.72|4448.12|4447.72|321
1642790570000|2022-01-21 18:42:50|4447.87|4447.47|4448.62|4448.22|4448.62|4448.22|4447.24|4446.84|828
1642790580000|2022-01-21 18:43:00|4448.87|4448.47|4448.12|4447.72|4449.49|4449.09|4447.87|4447.47|487
1642790590000|2022-01-21 18:43:10|4448.37|4447.97|4447.12|4446.72|4448.37|4447.97|4447.12|4446.72|266
1642790600000|2022-01-21 18:43:20|4447.37|4446.97|4448.37|4447.97|4448.87|4448.47|4447.12|4446.72|604
1642790610000|2022-01-21 18:43:30|4448.12|4447.72|4448.12|4447.72|4448.87|4448.47|4447.87|4447.47|511
1642790620000|2022-01-21 18:43:40|4447.87|4447.47|4447.74|4447.34|4448.37|4447.97|4447.74|4447.34|338
1642790630000|2022-01-21 18:43:50|4447.87|4447.47|4447.87|4447.47|4448.62|4448.22|4447.37|4446.97|356
1642790640000|2022-01-21 18:44:00|4447.62|4447.22|4448.37|4447.97|4449.87|4449.47|4447.62|4447.22|343
1642790650000|2022-01-21 18:44:10|4448.12|4447.72|4447.37|4446.97|4448.62|4448.22|4447.12|4446.72|574
1642790660000|2022-01-21 18:44:20|4447.24|4446.84|4446.87|4446.47|4447.24|4446.84|4446.62|4446.22|325
1642790670000|2022-01-21 18:44:30|4446.62|4446.22|4446.87|4446.47|4446.87|4446.47|4445.99|4445.59|352
1642790680000|2022-01-21 18:44:40|4446.74|4446.34|4447.37|4446.97|4447.37|4446.97|4446.12|4445.72|369
1642790690000|2022-01-21 18:44:50|4447.62|4447.22|4446.87|4446.47|4447.62|4447.22|4446.87|4446.47|337
1642790700000|2022-01-21 18:45:00|4446.99|4446.59|4448.62|4448.22|4449.12|4448.72|4446.99|4446.59|412
1642790710000|2022-01-21 18:45:10|4448.49|4448.09|4446.74|4446.34|4448.62|4448.22|4446.37|4445.97|538
1642790720000|2022-01-21 18:45:20|4446.62|4446.22|4446.24|4445.84|4446.62|4446.22|4445.12|4444.72|505
1642790730000|2022-01-21 18:45:30|4446.37|4445.97|4446.74|4446.34|4447.62|4447.22|4446.12|4445.72|792
1642790740000|2022-01-21 18:45:40|4446.62|4446.22|4445.37|4444.97|4446.87|4446.47|4445.37|4444.97|361
1642790750000|2022-01-21 18:45:50|4445.12|4444.72|4445.12|4444.72|4445.37|4444.97|4444.62|4444.22|267
1642790760000|2022-01-21 18:46:00|4445.87|4445.47|4446.12|4445.72|4446.12|4445.72|4444.87|4444.47|1128
1642790770000|2022-01-21 18:46:10|4446.37|4445.97|4445.37|4444.97|4447.99|4447.59|4445.12|4444.72|843
1642790780000|2022-01-21 18:46:20|4445.49|4445.09|4444.12|4443.72|4445.62|4445.22|4444.12|4443.72|459
1642790790000|2022-01-21 18:46:30|4444.37|4443.97|4443.37|4442.97|4444.37|4443.97|4442.62|4442.22|764
1642790800000|2022-01-21 18:46:40|4443.12|4442.72|4443.62|4443.22|4443.87|4443.47|4442.99|4442.59|515
1642790810000|2022-01-21 18:46:50|4443.49|4443.09|4442.37|4441.97|4443.49|4443.09|4441.99|4441.59|875
1642790820000|2022-01-21 18:47:00|4442.87|4442.47|4442.87|4442.47|4443.37|4442.97|4442.62|4442.22|378
1642790830000|2022-01-21 18:47:10|4442.49|4442.09|4440.62|4440.22|4442.49|4442.09|4439.87|4439.47|866
1642790840000|2022-01-21 18:47:20|4440.87|4440.47|4440.37|4439.97|4440.87|4440.47|4439.12|4438.72|750
1642790850000|2022-01-21 18:47:30|4440.12|4439.72|4441.24|4440.84|4441.49|4441.09|4440.12|4439.72|642
1642790860000|2022-01-21 18:47:40|4441.37|4440.97|4441.12|4440.72|4441.62|4441.22|4440.87|4440.47|351
1642790870000|2022-01-21 18:47:50|4440.99|4440.59|4441.87|4441.47|4441.87|4441.47|4440.99|4440.59|205
1642790880000|2022-01-21 18:48:00|4441.62|4441.22|4442.24|4441.84|4442.37|4441.97|4441.37|4440.97|422
1642790890000|2022-01-21 18:48:10|4442.12|4441.72|4442.62|4442.22|4442.62|4442.22|4441.87|4441.47|873
1642790900000|2022-01-21 18:48:20|4442.37|4441.97|4439.87|4439.47|4442.37|4441.97|4439.37|4438.97|804
1642790910000|2022-01-21 18:48:30|4439.62|4439.22|4439.62|4439.22|4440.12|4439.72|4439.24|4438.84|338
1642790920000|2022-01-21 18:48:40|4439.74|4439.34|4439.62|4439.22|4439.74|4439.34|4438.87|4438.47|290
1642790930000|2022-01-21 18:48:50|4439.87|4439.47|4440.12|4439.72|4440.12|4439.72|4438.87|4438.47|472
1642790940000|2022-01-21 18:49:00|4440.37|4439.97|4442.62|4442.22|4442.62|4442.22|4440.37|4439.97|526
1642790950000|2022-01-21 18:49:10|4443.37|4442.97|4444.99|4444.59|4445.37|4444.97|4443.37|4442.97|831
1642790960000|2022-01-21 18:49:20|4445.12|4444.72|4442.62|4442.22|4445.12|4444.72|4442.37|4441.97|544
1642790970000|2022-01-21 18:49:30|4442.37|4441.97|4445.37|4444.97|4445.37|4444.97|4442.37|4441.97|577
1642790980000|2022-01-21 18:49:40|4445.12|4444.72|4445.12|4444.72|4445.62|4445.22|4444.62|4444.22|368
1642790990000|2022-01-21 18:49:50|4444.87|4444.47|4445.37|4444.97|4445.87|4445.47|4443.87|4443.47|673
1642791000000|2022-01-21 18:50:00|4445.12|4444.72|4448.87|4448.47|4448.87|4448.47|4444.37|4443.97|1058
1642791010000|2022-01-21 18:50:10|4449.62|4449.22|4450.62|4450.22|4450.87|4450.47|4449.37|4448.97|1501
1642791020000|2022-01-21 18:50:20|4450.37|4449.97|4450.62|4450.22|4452.87|4452.47|4450.12|4449.72|1676
1642791030000|2022-01-21 18:50:30|4450.37|4449.97|4448.37|4447.97|4450.87|4450.47|4448.37|4447.97|670
1642791040000|2022-01-21 18:50:40|4447.87|4447.47|4448.62|4448.22|4449.12|4448.72|4447.87|4447.47|533
1642791050000|2022-01-21 18:50:50|4448.37|4447.97|4448.12|4447.72|4448.62|4448.22|4447.62|4447.22|603
1642791060000|2022-01-21 18:51:00|4448.37|4447.97|4445.87|4445.47|4448.62|4448.22|4444.62|4444.22|1033
1642791070000|2022-01-21 18:51:10|4446.12|4445.72|4445.12|4444.72|4446.12|4445.72|4444.62|4444.22|738
1642791080000|2022-01-21 18:51:20|4444.87|4444.47|4444.87|4444.47|4445.12|4444.72|4443.87|4443.47|624
1642791090000|2022-01-21 18:51:30|4445.12|4444.72|4444.87|4444.47|4445.37|4444.97|4444.12|4443.72|468
1642791100000|2022-01-21 18:51:40|4444.62|4444.22|4444.37|4443.97|4445.12|4444.72|4443.62|4443.22|412
1642791110000|2022-01-21 18:51:50|4444.12|4443.72|4444.37|4443.97|4444.62|4444.22|4443.12|4442.72|517
1642791120000|2022-01-21 18:52:00|4444.12|4443.72|4444.12|4443.72|4444.87|4444.47|4443.12|4442.72|543
1642791130000|2022-01-21 18:52:10|4444.37|4443.97|4444.87|4444.47|4445.12|4444.72|4442.12|4441.72|847
1642791140000|2022-01-21 18:52:20|4444.62|4444.22|4444.62|4444.22|4446.37|4445.97|4444.12|4443.72|718
1642791150000|2022-01-21 18:52:30|4444.37|4443.97|4444.87|4444.47|4445.12|4444.72|4444.12|4443.72|336
1642791160000|2022-01-21 18:52:40|4445.12|4444.72|4446.87|4446.47|4446.87|4446.47|4444.37|4443.97|401
1642791170000|2022-01-21 18:52:50|4447.12|4446.72|4447.87|4447.47|4447.87|4447.47|4445.62|4445.22|625
1642791180000|2022-01-21 18:53:00|4447.49|4447.09|4445.37|4444.97|4447.49|4447.09|4445.37|4444.97|562
1642791190000|2022-01-21 18:53:10|4445.62|4445.22|4445.37|4444.97|4445.62|4445.22|4444.12|4443.72|491
1642791200000|2022-01-21 18:53:20|4445.12|4444.72|4444.12|4443.72|4445.37|4444.97|4443.37|4442.97|412
1642791210000|2022-01-21 18:53:30|4444.37|4443.97|4445.62|4445.22|4446.12|4445.72|4444.37|4443.97|547
1642791220000|2022-01-21 18:53:40|4445.87|4445.47|4445.37|4444.97|4445.99|4445.59|4444.62|4444.22|391
1642791230000|2022-01-21 18:53:50|4444.87|4444.47|4444.62|4444.22|4445.37|4444.97|4444.37|4443.97|214
1642791240000|2022-01-21 18:54:00|4444.87|4444.47|4446.37|4445.97|4446.87|4446.47|4443.87|4443.47|513
1642791250000|2022-01-21 18:54:10|4446.87|4446.47|4448.12|4447.72|4448.87|4448.47|4446.87|4446.47|675
1642791260000|2022-01-21 18:54:20|4447.87|4447.47|4448.62|4448.22|4448.62|4448.22|4446.87|4446.47|482
1642791270000|2022-01-21 18:54:30|4448.37|4447.97|4446.37|4445.97|4448.37|4447.97|4446.37|4445.97|303
1642791280000|2022-01-21 18:54:40|4445.87|4445.47|4446.37|4445.97|4446.87|4446.47|4445.87|4445.47|412
1642791290000|2022-01-21 18:54:50|4446.12|4445.72|4446.37|4445.97|4446.87|4446.47|4446.12|4445.72|360
1642791300000|2022-01-21 18:55:00|4446.62|4446.22|4446.12|4445.72|4447.12|4446.72|4446.12|4445.72|333
1642791310000|2022-01-21 18:55:10|4446.37|4445.97|4446.87|4446.47|4447.87|4447.47|4445.87|4445.47|444
1642791320000|2022-01-21 18:55:20|4446.62|4446.22|4445.12|4444.72|4446.62|4446.22|4445.12|4444.72|322
1642791330000|2022-01-21 18:55:30|4445.37|4444.97|4445.12|4444.72|4445.87|4445.47|4445.12|4444.72|232
1642791340000|2022-01-21 18:55:40|4444.87|4444.47|4443.12|4442.72|4445.12|4444.72|4442.74|4442.34|509
1642791350000|2022-01-21 18:55:50|4442.87|4442.47|4443.37|4442.97|4443.62|4443.22|4442.62|4442.22|655
1642791360000|2022-01-21 18:56:00|4443.62|4443.22|4442.87|4442.47|4443.87|4443.47|4442.87|4442.47|584
1642791370000|2022-01-21 18:56:10|4443.12|4442.72|4442.62|4442.22|4443.37|4442.97|4442.62|4442.22|387
1642791380000|2022-01-21 18:56:20|4443.12|4442.72|4441.12|4440.72|4443.37|4442.97|4441.12|4440.72|694
1642791390000|2022-01-21 18:56:30|4441.62|4441.22|4441.87|4441.47|4442.37|4441.97|4440.87|4440.47|322
1642791400000|2022-01-21 18:56:40|4441.62|4441.22|4441.62|4441.22|4441.87|4441.47|4441.37|4440.97|367
1642791410000|2022-01-21 18:56:50|4441.87|4441.47|4443.37|4442.97|4443.62|4443.22|4441.87|4441.47|507
1642791420000|2022-01-21 18:57:00|4442.62|4442.22|4443.62|4443.22|4443.87|4443.47|4442.62|4442.22|332
1642791430000|2022-01-21 18:57:10|4443.87|4443.47|4443.37|4442.97|4443.87|4443.47|4442.62|4442.22|320
1642791440000|2022-01-21 18:57:20|4443.12|4442.72|4441.12|4440.72|4443.12|4442.72|4441.12|4440.72|547
1642791450000|2022-01-21 18:57:30|4441.37|4440.97|4441.74|4441.34|4441.87|4441.47|4440.87|4440.47|422
1642791460000|2022-01-21 18:57:40|4441.62|4441.22|4444.62|4444.22|4444.62|4444.22|4441.37|4440.97|492
1642791470000|2022-01-21 18:57:50|4444.37|4443.97|4444.37|4443.97|4444.87|4444.47|4444.12|4443.72|552
1642791480000|2022-01-21 18:58:00|4444.49|4444.09|4444.87|4444.47|4444.87|4444.47|4443.87|4443.47|374
1642791490000|2022-01-21 18:58:10|4445.24|4444.84|4443.87|4443.47|4445.24|4444.84|4443.37|4442.97|387
1642791500000|2022-01-21 18:58:20|4443.62|4443.22|4442.62|4442.22|4443.62|4443.22|4442.62|4442.22|396
1642791510000|2022-01-21 18:58:30|4441.87|4441.47|4440.87|4440.47|4441.87|4441.47|4440.87|4440.47|441
1642791520000|2022-01-21 18:58:40|4440.74|4440.34|4437.87|4437.47|4440.74|4440.34|4437.12|4436.72|2003
1642791530000|2022-01-21 18:58:50|4437.37|4436.97|4436.37|4435.97|4437.37|4436.97|4435.62|4435.22|852
1642791540000|2022-01-21 18:59:00|4436.12|4435.72|4437.37|4436.97|4437.87|4437.47|4435.62|4435.22|615
1642791550000|2022-01-21 18:59:10|4437.62|4437.22|4436.37|4435.97|4437.87|4437.47|4435.87|4435.47|676
1642791560000|2022-01-21 18:59:20|4436.12|4435.72|4432.87|4432.47|4436.12|4435.72|4432.87|4432.47|1390
1642791570000|2022-01-21 18:59:30|4433.37|4432.97|4434.12|4433.72|4434.87|4434.47|4433.37|4432.97|882
1642791580000|2022-01-21 18:59:40|4434.37|4433.97|4434.87|4434.47|4435.37|4434.97|4434.37|4433.97|749
1642791590000|2022-01-21 18:59:50|4436.12|4435.72|4436.37|4435.97|4436.87|4436.47|4435.62|4435.22|932
1642791600000|2022-01-21 19:00:00|4436.62|4436.22|4439.12|4438.72|4439.87|4439.47|4436.12|4435.72|1534
1642791610000|2022-01-21 19:00:10|4439.37|4438.97|4437.37|4436.97|4439.37|4438.97|4436.62|4436.22|572
1642791620000|2022-01-21 19:00:20|4437.12|4436.72|4437.87|4437.47|4439.12|4438.72|4436.87|4436.47|1178
1642791630000|2022-01-21 19:00:30|4438.12|4437.72|4438.12|4437.72|4439.62|4439.22|4437.87|4437.47|1395
1642791640000|2022-01-21 19:00:40|4437.87|4437.47|4438.24|4437.84|4439.37|4438.97|4437.87|4437.47|1271
1642791650000|2022-01-21 19:00:50|4438.12|4437.72|4439.49|4439.09|4440.12|4439.72|4438.12|4437.72|649
1642791660000|2022-01-21 19:01:00|4439.62|4439.22|4438.87|4438.47|4440.37|4439.97|4437.12|4436.72|1424
1642791670000|2022-01-21 19:01:10|4438.62|4438.22|4436.62|4436.22|4439.24|4438.84|4436.37|4435.97|616
1642791680000|2022-01-21 19:01:20|4436.37|4435.97|4436.12|4435.72|4436.37|4435.97|4435.12|4434.72|707
1642791690000|2022-01-21 19:01:30|4435.62|4435.22|4436.12|4435.72|4436.12|4435.72|4435.12|4434.72|908
1642791700000|2022-01-21 19:01:40|4435.87|4435.47|4436.37|4435.97|4436.87|4436.47|4435.62|4435.22|662
1642791710000|2022-01-21 19:01:50|4436.12|4435.72|4436.62|4436.22|4437.12|4436.72|4435.62|4435.22|479
1642791720000|2022-01-21 19:02:00|4436.87|4436.47|4435.87|4435.47|4438.12|4437.72|4435.62|4435.22|566
1642791730000|2022-01-21 19:02:10|4436.37|4435.97|4436.87|4436.47|4437.12|4436.72|4435.12|4434.72|534
1642791740000|2022-01-21 19:02:20|4436.62|4436.22|4437.12|4436.72|4437.87|4437.47|4436.12|4435.72|652
1642791750000|2022-01-21 19:02:30|4437.37|4436.97|4438.37|4437.97|4438.37|4437.97|4436.37|4435.97|399
1642791760000|2022-01-21 19:02:40|4438.12|4437.72|4437.37|4436.97|4438.37|4437.97|4436.87|4436.47|428
1642791770000|2022-01-21 19:02:50|4437.24|4436.84|4437.87|4437.47|4438.37|4437.97|4436.87|4436.47|829
1642791780000|2022-01-21 19:03:00|4438.12|4437.72|4440.12|4439.72|4440.37|4439.97|4437.12|4436.72|1210
1642791790000|2022-01-21 19:03:10|4439.62|4439.22|4438.87|4438.47|4441.12|4440.72|4438.87|4438.47|883
1642791800000|2022-01-21 19:03:20|4438.62|4438.22|4436.12|4435.72|4438.87|4438.47|4435.62|4435.22|974
1642791810000|2022-01-21 19:03:30|4435.87|4435.47|4435.87|4435.47|4436.24|4435.84|4435.12|4434.72|485
1642791820000|2022-01-21 19:03:40|4436.37|4435.97|4437.37|4436.97|4437.62|4437.22|4436.37|4435.97|473
1642791830000|2022-01-21 19:03:50|4437.62|4437.22|4438.87|4438.47|4439.12|4438.72|4437.37|4436.97|582
1642791840000|2022-01-21 19:04:00|4439.37|4438.97|4440.62|4440.22|4441.62|4441.22|4438.87|4438.47|1164
1642791850000|2022-01-21 19:04:10|4441.12|4440.72|4440.24|4439.84|4441.12|4440.72|4439.99|4439.59|689
1642791860000|2022-01-21 19:04:20|4440.37|4439.97|4440.87|4440.47|4441.12|4440.72|4439.62|4439.22|947
1642791870000|2022-01-21 19:04:30|4441.12|4440.72|4440.87|4440.47|4441.12|4440.72|4440.87|4440.47|724
1642791880000|2022-01-21 19:04:40|4440.62|4440.22|4440.37|4439.97|4441.12|4440.72|4439.62|4439.22|897
1642791890000|2022-01-21 19:04:50|4440.12|4439.72|4440.37|4439.97|4441.37|4440.97|4439.87|4439.47|511
1642791900000|2022-01-21 19:05:00|4440.12|4439.72|4441.87|4441.47|4442.37|4441.97|4439.87|4439.47|1387
1642791910000|2022-01-21 19:05:10|4442.12|4441.72|4442.62|4442.22|4444.12|4443.72|4441.12|4440.72|1034
1642791920000|2022-01-21 19:05:20|4442.37|4441.97|4442.37|4441.97|4443.12|4442.72|4441.37|4440.97|1145
1642791930000|2022-01-21 19:05:30|4442.62|4442.22|4442.62|4442.22|4443.12|4442.72|4441.87|4441.47|1344
1642791940000|2022-01-21 19:05:40|4442.87|4442.47|4443.12|4442.72|4444.37|4443.97|4442.62|4442.22|778
1642791950000|2022-01-21 19:05:50|4443.37|4442.97|4443.12|4442.72|4443.87|4443.47|4442.87|4442.47|549
1642791960000|2022-01-21 19:06:00|4443.37|4442.97|4445.62|4445.22|4445.87|4445.47|4443.12|4442.72|813
1642791970000|2022-01-21 19:06:10|4445.49|4445.09|4447.62|4447.22|4447.62|4447.22|4445.12|4444.72|584
1642791980000|2022-01-21 19:06:20|4447.37|4446.97|4446.12|4445.72|4447.37|4446.97|4445.62|4445.22|522
1642791990000|2022-01-21 19:06:30|4446.37|4445.97|4445.37|4444.97|4446.62|4446.22|4445.37|4444.97|415
1642792000000|2022-01-21 19:06:40|4445.49|4445.09|4445.12|4444.72|4446.37|4445.97|4445.12|4444.72|386
1642792010000|2022-01-21 19:06:50|4445.37|4444.97|4445.12|4444.72|4445.62|4445.22|4444.87|4444.47|275
1642792020000|2022-01-21 19:07:00|4444.87|4444.47|4441.37|4440.97|4444.99|4444.59|4441.37|4440.97|820
1642792030000|2022-01-21 19:07:10|4440.87|4440.47|4441.37|4440.97|4442.49|4442.09|4440.62|4440.22|1057
1642792040000|2022-01-21 19:07:20|4441.87|4441.47|4440.37|4439.97|4442.12|4441.72|4440.37|4439.97|382
1642792050000|2022-01-21 19:07:30|4440.12|4439.72|4439.37|4438.97|4440.37|4439.97|4439.37|4438.97|592
1642792060000|2022-01-21 19:07:40|4439.62|4439.22|4441.62|4441.22|4442.12|4441.72|4439.62|4439.22|493
1642792070000|2022-01-21 19:07:50|4441.87|4441.47|4441.12|4440.72|4441.87|4441.47|4440.87|4440.47|382
1642792080000|2022-01-21 19:08:00|4441.37|4440.97|4440.12|4439.72|4441.37|4440.97|4439.87|4439.47|646
1642792090000|2022-01-21 19:08:10|4439.87|4439.47|4439.87|4439.47|4441.12|4440.72|4439.87|4439.47|520
1642792100000|2022-01-21 19:08:20|4439.37|4438.97|4439.37|4438.97|4439.87|4439.47|4438.87|4438.47|580
1642792110000|2022-01-21 19:08:30|4439.62|4439.22|4439.12|4438.72|4439.62|4439.22|4438.37|4437.97|431
1642792120000|2022-01-21 19:08:40|4438.87|4438.47|4439.12|4438.72|4439.37|4438.97|4437.62|4437.22|571
1642792130000|2022-01-21 19:08:50|4439.37|4438.97|4438.37|4437.97|4439.87|4439.47|4438.12|4437.72|431
1642792140000|2022-01-21 19:09:00|4438.62|4438.22|4438.37|4437.97|4439.12|4438.72|4437.87|4437.47|490
1642792150000|2022-01-21 19:09:10|4438.62|4438.22|4438.87|4438.47|4438.87|4438.47|4437.62|4437.22|441
1642792160000|2022-01-21 19:09:20|4438.62|4438.22|4439.12|4438.72|4439.87|4439.47|4437.87|4437.47|512
1642792170000|2022-01-21 19:09:30|4439.37|4438.97|4438.87|4438.47|4440.87|4440.47|4438.62|4438.22|855
1642792180000|2022-01-21 19:09:40|4439.12|4438.72|4438.87|4438.47|4439.12|4438.72|4437.87|4437.47|444
1642792190000|2022-01-21 19:09:50|4439.12|4438.72|4438.37|4437.97|4439.12|4438.72|4437.62|4437.22|511
1642792200000|2022-01-21 19:10:00|4438.49|4438.09|4439.62|4439.22|4439.87|4439.47|4438.37|4437.97|811
1642792210000|2022-01-21 19:10:10|4439.37|4438.97|4439.87|4439.47|4439.87|4439.47|4438.37|4437.97|741
1642792220000|2022-01-21 19:10:20|4440.37|4439.97|4440.87|4440.47|4441.24|4440.84|4440.12|4439.72|728
1642792230000|2022-01-21 19:10:30|4440.62|4440.22|4440.62|4440.22|4441.12|4440.72|4439.87|4439.47|326
1642792240000|2022-01-21 19:10:40|4440.49|4440.09|4440.62|4440.22|4441.24|4440.84|4440.49|4440.09|739
1642792250000|2022-01-21 19:10:50|4440.49|4440.09|4439.12|4438.72|4440.49|4440.09|4438.62|4438.22|460
1642792260000|2022-01-21 19:11:00|4439.62|4439.22|4439.37|4438.97|4440.12|4439.72|4439.12|4438.72|503
1642792270000|2022-01-21 19:11:10|4439.62|4439.22|4439.12|4438.72|4439.87|4439.47|4438.87|4438.47|312
1642792280000|2022-01-21 19:11:20|4439.37|4438.97|4437.87|4437.47|4439.37|4438.97|4437.87|4437.47|566
1642792290000|2022-01-21 19:11:30|4437.62|4437.22|4438.37|4437.97|4438.62|4438.22|4437.37|4436.97|615
1642792300000|2022-01-21 19:11:40|4438.12|4437.72|4437.37|4436.97|4438.37|4437.97|4437.37|4436.97|315
1642792310000|2022-01-21 19:11:50|4437.49|4437.09|4437.62|4437.22|4437.62|4437.22|4436.87|4436.47|403
1642792320000|2022-01-21 19:12:00|4437.87|4437.47|4437.49|4437.09|4438.24|4437.84|4437.24|4436.84|486
1642792330000|2022-01-21 19:12:10|4437.37|4436.97|4437.62|4437.22|4438.37|4437.97|4437.37|4436.97|317
1642792340000|2022-01-21 19:12:20|4437.99|4437.59|4437.62|4437.22|4438.37|4437.97|4436.87|4436.47|420
1642792350000|2022-01-21 19:12:30|4437.49|4437.09|4437.37|4436.97|4438.12|4437.72|4437.37|4436.97|203
1642792360000|2022-01-21 19:12:40|4437.62|4437.22|4437.12|4436.72|4437.62|4437.22|4436.37|4435.97|673
1642792370000|2022-01-21 19:12:50|4437.37|4436.97|4438.12|4437.72|4438.37|4437.97|4437.37|4436.97|249
1642792380000|2022-01-21 19:13:00|4438.37|4437.97|4437.62|4437.22|4438.62|4438.22|4436.87|4436.47|536
1642792390000|2022-01-21 19:13:10|4437.37|4436.97|4438.37|4437.97|4438.62|4438.22|4437.12|4436.72|550
1642792400000|2022-01-21 19:13:20|4438.24|4437.84|4438.62|4438.22|4438.87|4438.47|4438.12|4437.72|760
1642792410000|2022-01-21 19:13:30|4438.49|4438.09|4440.87|4440.47|4441.37|4440.97|4438.49|4438.09|707
1642792420000|2022-01-21 19:13:40|4440.62|4440.22|4440.87|4440.47|4442.87|4442.47|4440.62|4440.22|884
1642792430000|2022-01-21 19:13:50|4440.62|4440.22|4442.12|4441.72|4442.12|4441.72|4440.62|4440.22|435
1642792440000|2022-01-21 19:14:00|4441.87|4441.47|4443.37|4442.97|4443.37|4442.97|4441.87|4441.47|701
1642792450000|2022-01-21 19:14:10|4443.62|4443.22|4442.62|4442.22|4443.62|4443.22|4442.12|4441.72|266
1642792460000|2022-01-21 19:14:20|4442.37|4441.97|4438.99|4438.59|4442.37|4441.97|4438.99|4438.59|502
1642792470000|2022-01-21 19:14:30|4438.87|4438.47|4439.12|4438.72|4439.62|4439.22|4438.12|4437.72|621
1642792480000|2022-01-21 19:14:40|4438.87|4438.47|4437.74|4437.34|4439.37|4438.97|4437.49|4437.09|474
1642792490000|2022-01-21 19:14:50|4437.37|4436.97|4439.12|4438.72|4439.24|4438.84|4437.37|4436.97|347
1642792500000|2022-01-21 19:15:00|4438.62|4438.22|4439.87|4439.47|4440.24|4439.84|4438.62|4438.22|397
1642792510000|2022-01-21 19:15:10|4439.99|4439.59|4440.62|4440.22|4441.12|4440.72|4439.99|4439.59|439
1642792520000|2022-01-21 19:15:20|4441.49|4441.09|4440.62|4440.22|4441.49|4441.09|4440.37|4439.97|240
1642792530000|2022-01-21 19:15:30|4440.37|4439.97|4443.37|4442.97|4443.62|4443.22|4440.37|4439.97|574
1642792540000|2022-01-21 19:15:40|4443.62|4443.22|4443.12|4442.72|4443.87|4443.47|4442.62|4442.22|570
1642792550000|2022-01-21 19:15:50|4443.37|4442.97|4443.37|4442.97|4444.12|4443.72|4443.12|4442.72|401
1642792560000|2022-01-21 19:16:00|4443.24|4442.84|4439.87|4439.47|4443.37|4442.97|4439.62|4439.22|910
1642792570000|2022-01-21 19:16:10|4440.62|4440.22|4439.49|4439.09|4440.62|4440.22|4438.37|4437.97|747
1642792580000|2022-01-21 19:16:20|4439.62|4439.22|4438.62|4438.22|4439.87|4439.47|4438.49|4438.09|944
1642792590000|2022-01-21 19:16:30|4439.12|4438.72|4439.37|4438.97|4439.74|4439.34|4438.62|4438.22|505
1642792600000|2022-01-21 19:16:40|4439.74|4439.34|4440.12|4439.72|4440.37|4439.97|4439.37|4438.97|536
1642792610000|2022-01-21 19:16:50|4439.87|4439.47|4438.99|4438.59|4439.87|4439.47|4438.62|4438.22|357
1642792620000|2022-01-21 19:17:00|4439.12|4438.72|4437.87|4437.47|4439.12|4438.72|4437.87|4437.47|352
1642792630000|2022-01-21 19:17:10|4438.12|4437.72|4438.12|4437.72|4438.62|4438.22|4436.87|4436.47|590
1642792640000|2022-01-21 19:17:20|4437.87|4437.47|4439.12|4438.72|4439.12|4438.72|4437.62|4437.22|601
1642792650000|2022-01-21 19:17:30|4439.37|4438.97|4438.12|4437.72|4439.37|4438.97|4438.12|4437.72|527
1642792660000|2022-01-21 19:17:40|4438.37|4437.97|4438.99|4438.59|4438.99|4438.59|4438.37|4437.97|433
1642792670000|2022-01-21 19:17:50|4438.87|4438.47|4439.37|4438.97|4439.37|4438.97|4438.62|4438.22|376
1642792680000|2022-01-21 19:18:00|4439.62|4439.22|4440.87|4440.47|4440.87|4440.47|4439.37|4438.97|560
1642792690000|2022-01-21 19:18:10|4441.12|4440.72|4439.37|4438.97|4441.12|4440.72|4438.99|4438.59|403
1642792700000|2022-01-21 19:18:20|4439.62|4439.22|4439.24|4438.84|4439.87|4439.47|4439.12|4438.72|342
1642792710000|2022-01-21 19:18:30|4439.37|4438.97|4437.62|4437.22|4439.37|4438.97|4437.62|4437.22|609
1642792720000|2022-01-21 19:18:40|4437.87|4437.47|4438.62|4438.22|4438.87|4438.47|4437.37|4436.97|464
1642792730000|2022-01-21 19:18:50|4438.87|4438.47|4438.62|4438.22|4439.12|4438.72|4438.62|4438.22|263
1642792740000|2022-01-21 19:19:00|4439.12|4438.72|4438.87|4438.47|4439.12|4438.72|4438.87|4438.47|371
1642792750000|2022-01-21 19:19:10|4438.62|4438.22|4439.87|4439.47|4439.87|4439.47|4438.62|4438.22|388
1642792760000|2022-01-21 19:19:20|4439.62|4439.22|4439.12|4438.72|4439.87|4439.47|4438.62|4438.22|405
1642792770000|2022-01-21 19:19:30|4438.87|4438.47|4439.12|4438.72|4439.37|4438.97|4438.62|4438.22|313
1642792780000|2022-01-21 19:19:40|4438.87|4438.47|4437.87|4437.47|4438.87|4438.47|4437.62|4437.22|704
1642792790000|2022-01-21 19:19:50|4438.12|4437.72|4438.12|4437.72|4438.87|4438.47|4437.62|4437.22|412
1642792800000|2022-01-21 19:20:00|4438.37|4437.97|4438.12|4437.72|4439.37|4438.97|4437.62|4437.22|445
1642792810000|2022-01-21 19:20:10|4437.87|4437.47|4435.12|4434.72|4437.87|4437.47|4435.12|4434.72|960
1642792820000|2022-01-21 19:20:20|4434.87|4434.47|4434.87|4434.47|4435.12|4434.72|4434.12|4433.72|748
1642792830000|2022-01-21 19:20:30|4435.12|4434.72|4435.87|4435.47|4436.12|4435.72|4434.37|4433.97|457
1642792840000|2022-01-21 19:20:40|4436.12|4435.72|4436.12|4435.72|4436.62|4436.22|4435.49|4435.09|295
1642792850000|2022-01-21 19:20:50|4436.24|4435.84|4438.87|4438.47|4438.87|4438.47|4436.24|4435.84|496
1642792860000|2022-01-21 19:21:00|4438.62|4438.22|4441.37|4440.97|4441.62|4441.22|4438.62|4438.22|809
1642792870000|2022-01-21 19:21:10|4441.62|4441.22|4440.87|4440.47|4442.12|4441.72|4440.37|4439.97|642
1642792880000|2022-01-21 19:21:20|4440.62|4440.22|4440.37|4439.97|4440.87|4440.47|4439.37|4438.97|391
1642792890000|2022-01-21 19:21:30|4440.12|4439.72|4440.37|4439.97|4441.12|4440.72|4440.12|4439.72|262
1642792900000|2022-01-21 19:21:40|4440.62|4440.22|4439.37|4438.97|4440.62|4440.22|4439.37|4438.97|262
1642792910000|2022-01-21 19:21:50|4439.49|4439.09|4439.99|4439.59|4439.99|4439.59|4438.87|4438.47|312
1642792920000|2022-01-21 19:22:00|4440.12|4439.72|4438.12|4437.72|4440.12|4439.72|4438.12|4437.72|449
1642792930000|2022-01-21 19:22:10|4437.87|4437.47|4437.62|4437.22|4438.62|4438.22|4437.37|4436.97|453
1642792940000|2022-01-21 19:22:20|4437.74|4437.34|4438.37|4437.97|4438.87|4438.47|4437.62|4437.22|431
1642792950000|2022-01-21 19:22:30|4438.62|4438.22|4437.87|4437.47|4438.87|4438.47|4437.12|4436.72|474
1642792960000|2022-01-21 19:22:40|4438.12|4437.72|4437.37|4436.97|4438.12|4437.72|4437.12|4436.72|347
1642792970000|2022-01-21 19:22:50|4437.62|4437.22|4438.49|4438.09|4438.49|4438.09|4437.37|4436.97|402
1642792980000|2022-01-21 19:23:00|4438.37|4437.97|4438.62|4438.22|4438.87|4438.47|4437.62|4437.22|364
1642792990000|2022-01-21 19:23:10|4438.37|4437.97|4439.37|4438.97|4439.37|4438.97|4438.37|4437.97|197
1642793000000|2022-01-21 19:23:20|4439.12|4438.72|4439.37|4438.97|4439.87|4439.47|4439.12|4438.72|444
1642793010000|2022-01-21 19:23:30|4439.87|4439.47|4439.62|4439.22|4440.62|4440.22|4439.37|4438.97|633
1642793020000|2022-01-21 19:23:40|4439.87|4439.47|4439.37|4438.97|4439.87|4439.47|4438.62|4438.22|476
1642793030000|2022-01-21 19:23:50|4439.87|4439.47|4441.12|4440.72|4441.37|4440.97|4439.62|4439.22|582
1642793040000|2022-01-21 19:24:00|4440.87|4440.47|4442.12|4441.72|4442.62|4442.22|4440.62|4440.22|852
1642793050000|2022-01-21 19:24:10|4441.87|4441.47|4443.87|4443.47|4443.87|4443.47|4441.87|4441.47|791
1642793060000|2022-01-21 19:24:20|4443.74|4443.34|4442.12|4441.72|4443.87|4443.47|4442.12|4441.72|513
1642793070000|2022-01-21 19:24:30|4442.37|4441.97|4443.87|4443.47|4443.87|4443.47|4442.37|4441.97|667
1642793080000|2022-01-21 19:24:40|4443.74|4443.34|4444.12|4443.72|4444.87|4444.47|4443.62|4443.22|647
1642793090000|2022-01-21 19:24:50|4443.87|4443.47|4443.62|4443.22|4444.62|4444.22|4443.37|4442.97|628
1642793100000|2022-01-21 19:25:00|4443.37|4442.97|4441.62|4441.22|4443.62|4443.22|4441.62|4441.22|721
1642793110000|2022-01-21 19:25:10|4440.87|4440.47|4441.37|4440.97|4441.87|4441.47|4440.62|4440.22|474
1642793120000|2022-01-21 19:25:20|4441.24|4440.84|4440.37|4439.97|4441.37|4440.97|4439.87|4439.47|348
1642793130000|2022-01-21 19:25:30|4440.12|4439.72|4440.37|4439.97|4440.62|4440.22|4439.87|4439.47|283
1642793140000|2022-01-21 19:25:40|4440.12|4439.72|4438.87|4438.47|4440.37|4439.97|4438.62|4438.22|523
1642793150000|2022-01-21 19:25:50|4438.62|4438.22|4438.37|4437.97|4438.87|4438.47|4437.37|4436.97|1214
1642793160000|2022-01-21 19:26:00|4438.12|4437.72|4438.87|4438.47|4438.87|4438.47|4438.12|4437.72|884
1642793170000|2022-01-21 19:26:10|4438.37|4437.97|4436.37|4435.97|4438.62|4438.22|4435.87|4435.47|771
1642793180000|2022-01-21 19:26:20|4436.49|4436.09|4433.37|4432.97|4436.62|4436.22|4433.12|4432.72|1239
1642793190000|2022-01-21 19:26:30|4433.12|4432.72|4432.62|4432.22|4433.62|4433.22|4432.62|4432.22|1441
1642793200000|2022-01-21 19:26:40|4432.12|4431.72|4431.37|4430.97|4432.12|4431.72|4430.87|4430.47|921
1642793210000|2022-01-21 19:26:50|4431.12|4430.72|4431.62|4431.22|4431.87|4431.47|4430.87|4430.47|620
1642793220000|2022-01-21 19:27:00|4431.87|4431.47|4430.12|4429.72|4432.37|4431.97|4429.87|4429.47|1048
1642793230000|2022-01-21 19:27:10|4430.62|4430.22|4430.37|4429.97|4430.87|4430.47|4429.62|4429.22|1216
1642793240000|2022-01-21 19:27:20|4430.12|4429.72|4429.62|4429.22|4430.62|4430.22|4429.62|4429.22|609
1642793250000|2022-01-21 19:27:30|4429.87|4429.47|4430.37|4429.97|4430.37|4429.97|4429.37|4428.97|682
1642793260000|2022-01-21 19:27:40|4430.49|4430.09|4429.87|4429.47|4430.62|4430.22|4429.62|4429.22|560
1642793270000|2022-01-21 19:27:50|4429.99|4429.59|4430.74|4430.34|4431.24|4430.84|4429.99|4429.59|500
1642793280000|2022-01-21 19:28:00|4430.87|4430.47|4429.74|4429.34|4430.87|4430.47|4429.74|4429.34|588
1642793290000|2022-01-21 19:28:10|4429.87|4429.47|4429.87|4429.47|4430.62|4430.22|4429.62|4429.22|610
1642793300000|2022-01-21 19:28:20|4429.62|4429.22|4428.87|4428.47|4430.37|4429.97|4427.62|4427.22|1632
1642793310000|2022-01-21 19:28:30|4428.62|4428.22|4427.12|4426.72|4428.62|4428.22|4426.12|4425.72|1728
1642793320000|2022-01-21 19:28:40|4427.37|4426.97|4427.87|4427.47|4428.12|4427.72|4426.87|4426.47|762
1642793330000|2022-01-21 19:28:50|4428.12|4427.72|4428.62|4428.22|4428.87|4428.47|4427.87|4427.47|565
1642793340000|2022-01-21 19:29:00|4429.24|4428.84|4427.37|4426.97|4429.24|4428.84|4427.12|4426.72|571
1642793350000|2022-01-21 19:29:10|4427.12|4426.72|4427.62|4427.22|4427.62|4427.22|4427.12|4426.72|728
1642793360000|2022-01-21 19:29:20|4427.87|4427.47|4427.87|4427.47|4428.37|4427.97|4427.37|4426.97|538
1642793370000|2022-01-21 19:29:30|4427.62|4427.22|4426.62|4426.22|4427.62|4427.22|4426.37|4425.97|591
1642793380000|2022-01-21 19:29:40|4426.37|4425.97|4426.74|4426.34|4426.87|4426.47|4426.37|4425.97|560
1642793390000|2022-01-21 19:29:50|4426.62|4426.22|4427.37|4426.97|4427.62|4427.22|4426.62|4426.22|522
1642793400000|2022-01-21 19:30:00|4426.87|4426.47|4426.87|4426.47|4427.37|4426.97|4426.37|4425.97|992
1642793410000|2022-01-21 19:30:10|4426.62|4426.22|4425.12|4424.72|4426.87|4426.47|4425.12|4424.72|785
1642793420000|2022-01-21 19:30:20|4425.37|4424.97|4425.87|4425.47|4426.12|4425.72|4424.87|4424.47|1456
1642793430000|2022-01-21 19:30:30|4425.62|4425.22|4425.62|4425.22|4425.62|4425.22|4424.62|4424.22|793
1642793440000|2022-01-21 19:30:40|4424.87|4424.47|4426.62|4426.22|4426.62|4426.22|4424.87|4424.47|1072
1642793450000|2022-01-21 19:30:50|4426.87|4426.47|4426.12|4425.72|4426.87|4426.47|4425.87|4425.47|625
1642793460000|2022-01-21 19:31:00|4426.37|4425.97|4427.87|4427.47|4427.87|4427.47|4426.12|4425.72|806
1642793470000|2022-01-21 19:31:10|4427.62|4427.22|4428.12|4427.72|4428.87|4428.47|4427.62|4427.22|897
1642793480000|2022-01-21 19:31:20|4428.37|4427.97|4428.62|4428.22|4428.99|4428.59|4428.12|4427.72|539
1642793490000|2022-01-21 19:31:30|4428.87|4428.47|4430.12|4429.72|4430.37|4429.97|4428.87|4428.47|796
1642793500000|2022-01-21 19:31:40|4429.87|4429.47|4428.87|4428.47|4429.87|4429.47|4428.87|4428.47|476
1642793510000|2022-01-21 19:31:50|4428.62|4428.22|4428.24|4427.84|4428.87|4428.47|4428.24|4427.84|507
1642793520000|2022-01-21 19:32:00|4428.12|4427.72|4427.87|4427.47|4428.37|4427.97|4426.62|4426.22|724
1642793530000|2022-01-21 19:32:10|4427.62|4427.22|4428.62|4428.22|4428.62|4428.22|4426.62|4426.22|575
1642793540000|2022-01-21 19:32:20|4428.37|4427.97|4427.87|4427.47|4429.12|4428.72|4427.87|4427.47|306
1642793550000|2022-01-21 19:32:30|4427.74|4427.34|4427.37|4426.97|4428.37|4427.97|4427.37|4426.97|381
1642793560000|2022-01-21 19:32:40|4427.12|4426.72|4427.37|4426.97|4427.62|4427.22|4427.12|4426.72|275
1642793570000|2022-01-21 19:32:50|4427.12|4426.72|4427.62|4427.22|4427.62|4427.22|4427.12|4426.72|337
1642793580000|2022-01-21 19:33:00|4427.24|4426.84|4428.37|4427.97|4428.49|4428.09|4427.12|4426.72|367
1642793590000|2022-01-21 19:33:10|4428.12|4427.72|4428.37|4427.97|4428.37|4427.97|4427.62|4427.22|261
1642793600000|2022-01-21 19:33:20|4428.49|4428.09|4428.24|4427.84|4428.87|4428.47|4427.87|4427.47|312
1642793610000|2022-01-21 19:33:30|4428.12|4427.72|4428.62|4428.22|4429.37|4428.97|4427.87|4427.47|367
1642793620000|2022-01-21 19:33:40|4428.74|4428.34|4428.62|4428.22|4429.12|4428.72|4428.37|4427.97|328
1642793630000|2022-01-21 19:33:50|4428.37|4427.97|4428.37|4427.97|4428.87|4428.47|4428.12|4427.72|306
1642793640000|2022-01-21 19:34:00|4428.62|4428.22|4428.12|4427.72|4428.62|4428.22|4427.87|4427.47|294
1642793650000|2022-01-21 19:34:10|4428.37|4427.97|4427.62|4427.22|4428.87|4428.47|4427.62|4427.22|479
1642793660000|2022-01-21 19:34:20|4427.74|4427.34|4428.37|4427.97|4428.37|4427.97|4427.62|4427.22|360
1642793670000|2022-01-21 19:34:30|4428.12|4427.72|4427.87|4427.47|4428.37|4427.97|4427.37|4426.97|364
1642793680000|2022-01-21 19:34:40|4428.12|4427.72|4427.87|4427.47|4428.87|4428.47|4427.87|4427.47|293
1642793690000|2022-01-21 19:34:50|4428.12|4427.72|4428.12|4427.72|4428.37|4427.97|4427.74|4427.34|208
1642793700000|2022-01-21 19:35:00|4427.99|4427.59|4426.37|4425.97|4428.12|4427.72|4426.12|4425.72|563
1642793710000|2022-01-21 19:35:10|4426.12|4425.72|4424.37|4423.97|4426.37|4425.97|4424.12|4423.72|2073
1642793720000|2022-01-21 19:35:20|4424.87|4424.47|4424.12|4423.72|4425.12|4424.72|4424.12|4423.72|652
1642793730000|2022-01-21 19:35:30|4423.87|4423.47|4424.12|4423.72|4424.12|4423.72|4423.62|4423.22|799
1642793740000|2022-01-21 19:35:40|4424.37|4423.97|4424.87|4424.47|4425.12|4424.72|4424.12|4423.72|764
1642793750000|2022-01-21 19:35:50|4425.12|4424.72|4425.12|4424.72|4425.37|4424.97|4424.87|4424.47|558
1642793760000|2022-01-21 19:36:00|4425.37|4424.97|4426.62|4426.22|4427.37|4426.97|4425.12|4424.72|881
1642793770000|2022-01-21 19:36:10|4426.87|4426.47|4425.87|4425.47|4426.87|4426.47|4425.87|4425.47|558
1642793780000|2022-01-21 19:36:20|4426.37|4425.97|4426.12|4425.72|4426.62|4426.22|4425.37|4424.97|623
1642793790000|2022-01-21 19:36:30|4426.24|4425.84|4428.12|4427.72|4429.37|4428.97|4426.12|4425.72|1110
1642793800000|2022-01-21 19:36:40|4427.87|4427.47|4430.24|4429.84|4430.37|4429.97|4427.87|4427.47|708
1642793810000|2022-01-21 19:36:50|4430.37|4429.97|4430.87|4430.47|4431.37|4430.97|4430.12|4429.72|1087
1642793820000|2022-01-21 19:37:00|4430.37|4429.97|4432.12|4431.72|4433.12|4432.72|4430.37|4429.97|1335
1642793830000|2022-01-21 19:37:10|4431.87|4431.47|4433.62|4433.22|4433.62|4433.22|4431.87|4431.47|709
1642793840000|2022-01-21 19:37:20|4433.37|4432.97|4433.12|4432.72|4433.87|4433.47|4432.62|4432.22|1088
1642793850000|2022-01-21 19:37:30|4432.87|4432.47|4431.12|4430.72|4433.37|4432.97|4431.12|4430.72|859
1642793860000|2022-01-21 19:37:40|4430.87|4430.47|4429.62|4429.22|4431.12|4430.72|4428.87|4428.47|969
1642793870000|2022-01-21 19:37:50|4429.37|4428.97|4430.12|4429.72|4430.12|4429.72|4429.12|4428.72|704
1642793880000|2022-01-21 19:38:00|4429.87|4429.47|4432.37|4431.97|4432.62|4432.22|4429.87|4429.47|557
1642793890000|2022-01-21 19:38:10|4432.12|4431.72|4431.62|4431.22|4432.12|4431.72|4431.62|4431.22|510
1642793900000|2022-01-21 19:38:20|4431.37|4430.97|4432.62|4432.22|4432.62|4432.22|4431.37|4430.97|450
1642793910000|2022-01-21 19:38:30|4433.37|4432.97|4432.87|4432.47|4433.37|4432.97|4432.62|4432.22|558
1642793920000|2022-01-21 19:38:40|4433.12|4432.72|4434.12|4433.72|4434.37|4433.97|4432.87|4432.47|468
1642793930000|2022-01-21 19:38:50|4433.87|4433.47|4432.87|4432.47|4434.37|4433.97|4432.87|4432.47|266
1642793940000|2022-01-21 19:39:00|4433.12|4432.72|4431.87|4431.47|4433.12|4432.72|4431.62|4431.22|341
1642793950000|2022-01-21 19:39:10|4432.12|4431.72|4433.12|4432.72|4433.12|4432.72|4432.12|4431.72|438
1642793960000|2022-01-21 19:39:20|4432.87|4432.47|4434.37|4433.97|4434.62|4434.22|4432.37|4431.97|329
1642793970000|2022-01-21 19:39:30|4433.87|4433.47|4433.37|4432.97|4434.87|4434.47|4433.37|4432.97|550
1642793980000|2022-01-21 19:39:40|4433.62|4433.22|4433.87|4433.47|4434.12|4433.72|4433.37|4432.97|247
1642793990000|2022-01-21 19:39:50|4434.12|4433.72|4433.12|4432.72|4434.12|4433.72|4433.12|4432.72|133
1642794000000|2022-01-21 19:40:00|4433.37|4432.97|4435.12|4434.72|4435.37|4434.97|4433.12|4432.72|954
1642794010000|2022-01-21 19:40:10|4435.24|4434.84|4436.87|4436.47|4437.37|4436.97|4435.24|4434.84|1050
1642794020000|2022-01-21 19:40:20|4436.62|4436.22|4434.37|4433.97|4436.62|4436.22|4434.37|4433.97|438
1642794030000|2022-01-21 19:40:30|4434.12|4433.72|4432.87|4432.47|4434.37|4433.97|4432.87|4432.47|424
1642794040000|2022-01-21 19:40:40|4432.62|4432.22|4433.62|4433.22|4433.87|4433.47|4432.62|4432.22|370
1642794050000|2022-01-21 19:40:50|4433.37|4432.97|4434.37|4433.97|4434.62|4434.22|4433.37|4432.97|253
1642794060000|2022-01-21 19:41:00|4434.12|4433.72|4434.87|4434.47|4435.12|4434.72|4433.74|4433.34|396
1642794070000|2022-01-21 19:41:10|4435.12|4434.72|4433.62|4433.22|4435.12|4434.72|4433.62|4433.22|314
1642794080000|2022-01-21 19:41:20|4433.87|4433.47|4433.99|4433.59|4434.37|4433.97|4433.62|4433.22|575
1642794090000|2022-01-21 19:41:30|4434.12|4433.72|4432.87|4432.47|4434.12|4433.72|4432.87|4432.47|217
1642794100000|2022-01-21 19:41:40|4432.62|4432.22|4432.74|4432.34|4433.12|4432.72|4432.12|4431.72|433
1642794110000|2022-01-21 19:41:50|4432.62|4432.22|4433.12|4432.72|4433.37|4432.97|4431.99|4431.59|691
1642794120000|2022-01-21 19:42:00|4433.37|4432.97|4431.37|4430.97|4433.62|4433.22|4431.37|4430.97|408
1642794130000|2022-01-21 19:42:10|4430.87|4430.47|4430.87|4430.47|4431.62|4431.22|4430.87|4430.47|413
1642794140000|2022-01-21 19:42:20|4431.37|4430.97|4432.12|4431.72|4432.62|4432.22|4430.62|4430.22|405
1642794150000|2022-01-21 19:42:30|4432.37|4431.97|4431.12|4430.72|4432.37|4431.97|4430.87|4430.47|215
1642794160000|2022-01-21 19:42:40|4430.12|4429.72|4430.87|4430.47|4430.87|4430.47|4429.12|4428.72|556
1642794170000|2022-01-21 19:42:50|4431.12|4430.72|4432.12|4431.72|4432.87|4432.47|4431.12|4430.72|383
1642794180000|2022-01-21 19:43:00|4431.87|4431.47|4433.37|4432.97|4433.37|4432.97|4431.87|4431.47|896
1642794190000|2022-01-21 19:43:10|4433.12|4432.72|4431.87|4431.47|4433.37|4432.97|4431.62|4431.22|654
1642794200000|2022-01-21 19:43:20|4432.12|4431.72|4432.12|4431.72|4432.62|4432.22|4431.37|4430.97|308
1642794210000|2022-01-21 19:43:30|4431.87|4431.47|4430.87|4430.47|4431.87|4431.47|4430.37|4429.97|439
1642794220000|2022-01-21 19:43:40|4430.74|4430.34|4431.12|4430.72|4431.87|4431.47|4430.12|4429.72|360
1642794230000|2022-01-21 19:43:50|4431.37|4430.97|4430.62|4430.22|4431.37|4430.97|4430.37|4429.97|247
1642794240000|2022-01-21 19:44:00|4430.74|4430.34|4430.12|4429.72|4431.62|4431.22|4429.37|4428.97|591
1642794250000|2022-01-21 19:44:10|4429.62|4429.22|4429.87|4429.47|4430.12|4429.72|4428.87|4428.47|510
1642794260000|2022-01-21 19:44:20|4430.12|4429.72|4429.37|4428.97|4430.37|4429.97|4429.12|4428.72|337
1642794270000|2022-01-21 19:44:30|4429.24|4428.84|4429.87|4429.47|4430.12|4429.72|4428.87|4428.47|226
1642794280000|2022-01-21 19:44:40|4429.62|4429.22|4429.37|4428.97|4430.12|4429.72|4429.37|4428.97|286
1642794290000|2022-01-21 19:44:50|4429.87|4429.47|4429.62|4429.22|4430.12|4429.72|4428.62|4428.22|429
1642794300000|2022-01-21 19:45:00|4429.37|4428.97|4429.62|4429.22|4430.62|4430.22|4429.12|4428.72|416
1642794310000|2022-01-21 19:45:10|4429.87|4429.47|4430.87|4430.47|4431.37|4430.97|4429.12|4428.72|698
1642794320000|2022-01-21 19:45:20|4430.62|4430.22|4431.12|4430.72|4431.87|4431.47|4430.12|4429.72|641
1642794330000|2022-01-21 19:45:30|4430.87|4430.47|4430.62|4430.22|4431.12|4430.72|4430.37|4429.97|692
1642794340000|2022-01-21 19:45:40|4430.37|4429.97|4431.12|4430.72|4431.62|4431.22|4430.37|4429.97|579
1642794350000|2022-01-21 19:45:50|4430.87|4430.47|4430.62|4430.22|4431.37|4430.97|4430.62|4430.22|381
1642794360000|2022-01-21 19:46:00|4430.37|4429.97|4431.62|4431.22|4433.37|4432.97|4429.37|4428.97|963
1642794370000|2022-01-21 19:46:10|4431.87|4431.47|4432.12|4431.72|4433.12|4432.72|4431.87|4431.47|497
1642794380000|2022-01-21 19:46:20|4431.87|4431.47|4431.49|4431.09|4431.87|4431.47|4431.12|4430.72|289
1642794390000|2022-01-21 19:46:30|4431.37|4430.97|4432.62|4432.22|4433.12|4432.72|4431.12|4430.72|398
1642794400000|2022-01-21 19:46:40|4432.12|4431.72|4432.12|4431.72|4432.62|4432.22|4431.49|4431.09|476
1642794410000|2022-01-21 19:46:50|4432.62|4432.22|4432.62|4432.22|4433.37|4432.97|4432.12|4431.72|728
1642794420000|2022-01-21 19:47:00|4432.87|4432.47|4431.87|4431.47|4432.87|4432.47|4431.62|4431.22|219
1642794430000|2022-01-21 19:47:10|4431.62|4431.22|4433.87|4433.47|4434.12|4433.72|4431.37|4430.97|669
1642794440000|2022-01-21 19:47:20|4433.37|4432.97|4432.87|4432.47|4433.87|4433.47|4432.62|4432.22|420
1642794450000|2022-01-21 19:47:30|4432.62|4432.22|4432.87|4432.47|4433.37|4432.97|4432.62|4432.22|320
1642794460000|2022-01-21 19:47:40|4432.62|4432.22|4432.37|4431.97|4432.87|4432.47|4431.87|4431.47|390
1642794470000|2022-01-21 19:47:50|4432.12|4431.72|4432.12|4431.72|4432.37|4431.97|4431.87|4431.47|225
1642794480000|2022-01-21 19:48:00|4431.87|4431.47|4430.12|4429.72|4432.12|4431.72|4430.12|4429.72|1048
1642794490000|2022-01-21 19:48:10|4430.37|4429.97|4429.87|4429.47|4430.62|4430.22|4429.62|4429.22|345
1642794500000|2022-01-21 19:48:20|4430.12|4429.72|4430.87|4430.47|4431.49|4431.09|4430.12|4429.72|535
1642794510000|2022-01-21 19:48:30|4430.62|4430.22|4430.12|4429.72|4430.87|4430.47|4429.37|4428.97|529
1642794520000|2022-01-21 19:48:40|4429.87|4429.47|4429.62|4429.22|4430.12|4429.72|4429.37|4428.97|563
1642794530000|2022-01-21 19:48:50|4429.87|4429.47|4429.37|4428.97|4430.37|4429.97|4429.37|4428.97|320
1642794540000|2022-01-21 19:49:00|4429.62|4429.22|4430.87|4430.47|4431.12|4430.72|4429.62|4429.22|544
1642794550000|2022-01-21 19:49:10|4430.62|4430.22|4431.12|4430.72|4431.87|4431.47|4430.62|4430.22|657
1642794560000|2022-01-21 19:49:20|4431.37|4430.97|4432.62|4432.22|4432.99|4432.59|4431.37|4430.97|450
1642794570000|2022-01-21 19:49:30|4432.49|4432.09|4432.12|4431.72|4432.62|4432.22|4431.74|4431.34|584
1642794580000|2022-01-21 19:49:40|4431.87|4431.47|4431.12|4430.72|4432.37|4431.97|4431.12|4430.72|784
1642794590000|2022-01-21 19:49:50|4430.87|4430.47|4432.62|4432.22|4433.12|4432.72|4430.87|4430.47|798
1642794600000|2022-01-21 19:50:00|4432.37|4431.97|4431.62|4431.22|4432.62|4432.22|4431.62|4431.22|715
1642794610000|2022-01-21 19:50:10|4431.87|4431.47|4431.87|4431.47|4431.87|4431.47|4430.24|4429.84|449
1642794620000|2022-01-21 19:50:20|4431.37|4430.97|4429.37|4428.97|4431.87|4431.47|4428.62|4428.22|1290
1642794630000|2022-01-21 19:50:30|4429.12|4428.72|4429.62|4429.22|4429.62|4429.22|4429.12|4428.72|488
1642794640000|2022-01-21 19:50:40|4429.87|4429.47|4429.87|4429.47|4430.12|4429.72|4428.87|4428.47|360
1642794650000|2022-01-21 19:50:50|4430.12|4429.72|4429.62|4429.22|4430.12|4429.72|4429.12|4428.72|283
1642794660000|2022-01-21 19:51:00|4429.37|4428.97|4428.12|4427.72|4429.37|4428.97|4427.37|4426.97|883
1642794670000|2022-01-21 19:51:10|4428.37|4427.97|4426.87|4426.47|4428.37|4427.97|4426.62|4426.22|1134
1642794680000|2022-01-21 19:51:20|4426.62|4426.22|4427.12|4426.72|4427.12|4426.72|4426.62|4426.22|569
1642794690000|2022-01-21 19:51:30|4426.87|4426.47|4427.12|4426.72|4427.12|4426.72|4426.37|4425.97|620
1642794700000|2022-01-21 19:51:40|4426.87|4426.47|4426.37|4425.97|4427.37|4426.97|4425.87|4425.47|811
1642794710000|2022-01-21 19:51:50|4426.62|4426.22|4425.12|4424.72|4426.62|4426.22|4424.87|4424.47|1112
1642794720000|2022-01-21 19:52:00|4424.62|4424.22|4424.62|4424.22|4426.12|4425.72|4424.12|4423.72|1350
1642794730000|2022-01-21 19:52:10|4424.12|4423.72|4424.62|4424.22|4424.62|4424.22|4423.62|4423.22|1426
1642794740000|2022-01-21 19:52:20|4423.99|4423.59|4424.87|4424.47|4424.87|4424.47|4423.87|4423.47|717
1642794750000|2022-01-21 19:52:30|4425.12|4424.72|4424.87|4424.47|4425.12|4424.72|4424.37|4423.97|943
1642794760000|2022-01-21 19:52:40|4425.12|4424.72|4424.87|4424.47|4425.37|4424.97|4424.87|4424.47|521
1642794770000|2022-01-21 19:52:50|4424.99|4424.59|4426.37|4425.97|4426.62|4426.22|4424.87|4424.47|442
1642794780000|2022-01-21 19:53:00|4426.12|4425.72|4426.37|4425.97|4426.62|4426.22|4425.87|4425.47|487
1642794790000|2022-01-21 19:53:10|4426.62|4426.22|4427.62|4427.22|4427.62|4427.22|4426.62|4426.22|569
1642794800000|2022-01-21 19:53:20|4427.37|4426.97|4427.37|4426.97|4427.62|4427.22|4426.87|4426.47|320
1642794810000|2022-01-21 19:53:30|4427.12|4426.72|4426.12|4425.72|4427.12|4426.72|4425.62|4425.22|547
1642794820000|2022-01-21 19:53:40|4425.99|4425.59|4425.62|4425.22|4425.99|4425.59|4425.37|4424.97|335
1642794830000|2022-01-21 19:53:50|4425.99|4425.59|4426.24|4425.84|4426.87|4426.47|4425.62|4425.22|258
1642794840000|2022-01-21 19:54:00|4426.12|4425.72|4426.37|4425.97|4426.37|4425.97|4425.99|4425.59|304
1642794850000|2022-01-21 19:54:10|4426.87|4426.47|4426.12|4425.72|4426.87|4426.47|4425.87|4425.47|464
1642794860000|2022-01-21 19:54:20|4425.87|4425.47|4425.87|4425.47|4426.12|4425.72|4424.87|4424.47|412
1642794870000|2022-01-21 19:54:30|4425.62|4425.22|4425.12|4424.72|4425.62|4425.22|4424.62|4424.22|464
1642794880000|2022-01-21 19:54:40|4424.87|4424.47|4425.37|4424.97|4425.62|4425.22|4424.87|4424.47|244
1642794890000|2022-01-21 19:54:50|4425.12|4424.72|4424.87|4424.47|4425.12|4424.72|4424.62|4424.22|299
1642794900000|2022-01-21 19:55:00|4425.37|4424.97|4424.87|4424.47|4425.37|4424.97|4424.62|4424.22|278
1642794910000|2022-01-21 19:55:10|4424.37|4423.97|4423.87|4423.47|4424.87|4424.47|4423.87|4423.47|611
1642794920000|2022-01-21 19:55:20|4423.99|4423.59|4424.12|4423.72|4424.37|4423.97|4423.99|4423.59|370
1642794930000|2022-01-21 19:55:30|4424.37|4423.97|4424.37|4423.97|4424.62|4424.22|4423.87|4423.47|671
1642794940000|2022-01-21 19:55:40|4424.62|4424.22|4425.87|4425.47|4426.37|4425.97|4424.62|4424.22|453
1642794950000|2022-01-21 19:55:50|4425.62|4425.22|4424.87|4424.47|4425.87|4425.47|4424.87|4424.47|290
1642794960000|2022-01-21 19:56:00|4425.12|4424.72|4424.37|4423.97|4425.62|4425.22|4424.24|4423.84|310
1642794970000|2022-01-21 19:56:10|4424.49|4424.09|4424.87|4424.47|4424.87|4424.47|4424.37|4423.97|248
1642794980000|2022-01-21 19:56:20|4425.12|4424.72|4425.62|4425.22|4426.12|4425.72|4425.12|4424.72|461
1642794990000|2022-01-21 19:56:30|4425.87|4425.47|4424.37|4423.97|4426.12|4425.72|4424.37|4423.97|281
1642795000000|2022-01-21 19:56:40|4424.62|4424.22|4424.12|4423.72|4424.87|4424.47|4424.12|4423.72|485
1642795010000|2022-01-21 19:56:50|4423.87|4423.47|4422.87|4422.47|4424.12|4423.72|4422.87|4422.47|1559
1642795020000|2022-01-21 19:57:00|4423.12|4422.72|4420.12|4419.72|4423.12|4422.72|4419.74|4419.34|4215
1642795030000|2022-01-21 19:57:10|4419.87|4419.47|4420.62|4420.22|4421.12|4420.72|4419.37|4418.97|2196
1642795040000|2022-01-21 19:57:20|4420.87|4420.47|4419.62|4419.22|4420.87|4420.47|4419.37|4418.97|964
1642795050000|2022-01-21 19:57:30|4419.37|4418.97|4418.12|4417.72|4419.37|4418.97|4418.12|4417.72|1672
1642795060000|2022-01-21 19:57:40|4417.62|4417.22|4418.12|4417.72|4418.62|4418.22|4417.62|4417.22|1391
1642795070000|2022-01-21 19:57:50|4418.37|4417.97|4418.87|4418.47|4419.12|4418.72|4418.12|4417.72|930
1642795080000|2022-01-21 19:58:00|4419.12|4418.72|4417.87|4417.47|4419.12|4418.72|4417.87|4417.47|850
1642795090000|2022-01-21 19:58:10|4417.74|4417.34|4418.37|4417.97|4418.37|4417.97|4417.62|4417.22|619
1642795100000|2022-01-21 19:58:20|4418.12|4417.72|4417.62|4417.22|4418.12|4417.72|4417.37|4416.97|1007
1642795110000|2022-01-21 19:58:30|4417.37|4416.97|4418.37|4417.97|4418.62|4418.22|4417.37|4416.97|774
1642795120000|2022-01-21 19:58:40|4418.12|4417.72|4417.62|4417.22|4418.37|4417.97|4417.62|4417.22|748
1642795130000|2022-01-21 19:58:50|4417.37|4416.97|4418.12|4417.72|4418.12|4417.72|4417.12|4416.72|785
1642795140000|2022-01-21 19:59:00|4417.87|4417.47|4417.62|4417.22|4418.12|4417.72|4417.37|4416.97|385
1642795150000|2022-01-21 19:59:10|4417.74|4417.34|4416.62|4416.22|4417.87|4417.47|4416.62|4416.22|675
1642795160000|2022-01-21 19:59:20|4416.49|4416.09|4414.62|4414.22|4416.49|4416.09|4413.87|4413.47|2221
1642795170000|2022-01-21 19:59:30|4415.12|4414.72|4414.62|4414.22|4415.62|4415.22|4414.62|4414.22|944
1642795180000|2022-01-21 19:59:40|4414.37|4413.97|4413.87|4413.47|4414.87|4414.47|4413.62|4413.22|750
1642795190000|2022-01-21 19:59:50|4414.12|4413.72|4414.37|4413.97|4414.37|4413.97|4413.37|4412.97|972
1642795200000|2022-01-21 20:00:00|4414.12|4413.72|4413.37|4412.97|4414.37|4413.97|4412.87|4412.47|785
1642795210000|2022-01-21 20:00:10|4413.12|4412.72|4412.49|4412.09|4413.37|4412.97|4412.37|4411.97|1065
1642795220000|2022-01-21 20:00:20|4412.62|4412.22|4412.62|4412.22|4413.37|4412.97|4412.62|4412.22|494
1642795230000|2022-01-21 20:00:30|4412.87|4412.47|4412.62|4412.22|4413.12|4412.72|4412.37|4411.97|745
1642795240000|2022-01-21 20:00:40|4412.87|4412.47|4415.37|4414.97|4415.37|4414.97|4412.87|4412.47|995
1642795250000|2022-01-21 20:00:50|4415.62|4415.22|4416.12|4415.72|4416.37|4415.97|4415.62|4415.22|860
1642795260000|2022-01-21 20:01:00|4416.37|4415.97|4416.37|4415.97|4417.62|4417.22|4416.12|4415.72|1186
1642795270000|2022-01-21 20:01:10|4416.62|4416.22|4417.37|4416.97|4417.62|4417.22|4416.62|4416.22|731
1642795280000|2022-01-21 20:01:20|4417.12|4416.72|4417.87|4417.47|4418.12|4417.72|4416.62|4416.22|636
1642795290000|2022-01-21 20:01:30|4417.62|4417.22|4416.87|4416.47|4417.62|4417.22|4416.62|4416.22|746
1642795300000|2022-01-21 20:01:40|4416.62|4416.22|4418.37|4417.97|4418.87|4418.47|4416.62|4416.22|838
1642795310000|2022-01-21 20:01:50|4418.12|4417.72|4417.37|4416.97|4418.12|4417.72|4417.12|4416.72|450
1642795320000|2022-01-21 20:02:00|4416.62|4416.22|4418.37|4417.97|4418.37|4417.97|4416.37|4415.97|861
1642795330000|2022-01-21 20:02:10|4418.12|4417.72|4418.87|4418.47|4419.12|4418.72|4418.12|4417.72|570
1642795340000|2022-01-21 20:02:20|4418.62|4418.22|4418.37|4417.97|4418.62|4418.22|4418.12|4417.72|403
1642795350000|2022-01-21 20:02:30|4418.87|4418.47|4416.12|4415.72|4418.87|4418.47|4415.87|4415.47|575
1642795360000|2022-01-21 20:02:40|4415.87|4415.47|4416.87|4416.47|4417.37|4416.97|4415.87|4415.47|1312
1642795370000|2022-01-21 20:02:50|4416.74|4416.34|4417.62|4417.22|4417.87|4417.47|4416.62|4416.22|823
1642795380000|2022-01-21 20:03:00|4417.49|4417.09|4417.87|4417.47|4418.87|4418.47|4417.49|4417.09|1093
1642795390000|2022-01-21 20:03:10|4417.49|4417.09|4414.87|4414.47|4417.49|4417.09|4414.62|4414.22|1028
1642795400000|2022-01-21 20:03:20|4414.62|4414.22|4414.12|4413.72|4414.87|4414.47|4413.87|4413.47|922
1642795410000|2022-01-21 20:03:30|4413.87|4413.47|4413.87|4413.47|4414.37|4413.97|4413.62|4413.22|403
1642795420000|2022-01-21 20:03:40|4413.37|4412.97|4414.12|4413.72|4414.37|4413.97|4413.37|4412.97|703
1642795430000|2022-01-21 20:03:50|4414.37|4413.97|4415.37|4414.97|4415.37|4414.97|4414.37|4413.97|796
1642795440000|2022-01-21 20:04:00|4415.74|4415.34|4414.87|4414.47|4416.24|4415.84|4414.87|4414.47|671
1642795450000|2022-01-21 20:04:10|4414.74|4414.34|4413.62|4413.22|4414.87|4414.47|4413.62|4413.22|653
1642795460000|2022-01-21 20:04:20|4413.87|4413.47|4412.87|4412.47|4413.87|4413.47|4412.87|4412.47|568
1642795470000|2022-01-21 20:04:30|4413.12|4412.72|4412.62|4412.22|4413.12|4412.72|4412.62|4412.22|569
1642795480000|2022-01-21 20:04:40|4412.87|4412.47|4411.62|4411.22|4412.87|4412.47|4411.37|4410.97|1589
1642795490000|2022-01-21 20:04:50|4411.37|4410.97|4411.62|4411.22|4411.87|4411.47|4410.87|4410.47|676
1642795500000|2022-01-21 20:05:00|4411.87|4411.47|4411.12|4410.72|4412.12|4411.72|4411.12|4410.72|694
1642795510000|2022-01-21 20:05:10|4410.87|4410.47|4410.12|4409.72|4411.62|4411.22|4409.87|4409.47|1216
1642795520000|2022-01-21 20:05:20|4409.87|4409.47|4409.87|4409.47|4410.12|4409.72|4409.62|4409.22|828
1642795530000|2022-01-21 20:05:30|4410.12|4409.72|4409.62|4409.22|4410.12|4409.72|4409.62|4409.22|420
1642795540000|2022-01-21 20:05:40|4409.87|4409.47|4411.37|4410.97|4411.62|4411.22|4409.87|4409.47|833
1642795550000|2022-01-21 20:05:50|4411.62|4411.22|4410.62|4410.22|4411.62|4411.22|4410.12|4409.72|623
1642795560000|2022-01-21 20:06:00|4410.87|4410.47|4410.87|4410.47|4411.37|4410.97|4410.12|4409.72|598
1642795570000|2022-01-21 20:06:10|4411.12|4410.72|4410.62|4410.22|4411.12|4410.72|4410.62|4410.22|446
1642795580000|2022-01-21 20:06:20|4410.37|4409.97|4409.37|4408.97|4410.37|4409.97|4409.37|4408.97|757
1642795590000|2022-01-21 20:06:30|4409.62|4409.22|4407.62|4407.22|4409.62|4409.22|4407.37|4406.97|1837
1642795600000|2022-01-21 20:06:40|4407.87|4407.47|4407.87|4407.47|4408.37|4407.97|4407.62|4407.22|847
1642795610000|2022-01-21 20:06:50|4407.74|4407.34|4407.87|4407.47|4408.12|4407.72|4407.62|4407.22|571
1642795620000|2022-01-21 20:07:00|4407.62|4407.22|4407.12|4406.72|4408.12|4407.72|4406.87|4406.47|930
1642795630000|2022-01-21 20:07:10|4407.37|4406.97|4406.62|4406.22|4407.37|4406.97|4406.37|4405.97|725
1642795640000|2022-01-21 20:07:20|4406.37|4405.97|4406.12|4405.72|4406.62|4406.22|4405.87|4405.47|719
1642795650000|2022-01-21 20:07:30|4405.87|4405.47|4405.87|4405.47|4406.37|4405.97|4405.87|4405.47|820
1642795660000|2022-01-21 20:07:40|4406.12|4405.72|4405.87|4405.47|4406.12|4405.72|4405.37|4404.97|659
1642795670000|2022-01-21 20:07:50|4406.12|4405.72|4404.62|4404.22|4406.12|4405.72|4404.37|4403.97|810
1642795680000|2022-01-21 20:08:00|4404.87|4404.47|4405.37|4404.97|4405.37|4404.97|4404.74|4404.34|710
1642795690000|2022-01-21 20:08:10|4405.62|4405.22|4406.49|4406.09|4406.87|4406.47|4405.12|4404.72|1003
1642795700000|2022-01-21 20:08:20|4406.62|4406.22|4404.87|4404.47|4406.87|4406.47|4404.87|4404.47|713
1642795710000|2022-01-21 20:08:30|4404.62|4404.22|4404.62|4404.22|4405.37|4404.97|4404.62|4404.22|449
1642795720000|2022-01-21 20:08:40|4404.87|4404.47|4402.62|4402.22|4404.87|4404.47|4402.37|4401.97|3205
1642795730000|2022-01-21 20:08:50|4402.87|4402.47|4403.12|4402.72|4403.37|4402.97|4402.62|4402.22|906
1642795740000|2022-01-21 20:09:00|4403.37|4402.97|4404.37|4403.97|4404.62|4404.22|4403.37|4402.97|1536
1642795750000|2022-01-21 20:09:10|4404.12|4403.72|4406.12|4405.72|4406.87|4406.47|4402.87|4402.47|2802
1642795760000|2022-01-21 20:09:20|4406.37|4405.97|4406.37|4405.97|4406.37|4405.97|4404.87|4404.47|1251
1642795770000|2022-01-21 20:09:30|4406.24|4405.84|4406.12|4405.72|4406.24|4405.84|4404.87|4404.47|976
1642795780000|2022-01-21 20:09:40|4405.87|4405.47|4406.62|4406.22|4408.12|4407.72|4405.37|4404.97|1554
1642795790000|2022-01-21 20:09:50|4406.37|4405.97|4405.12|4404.72|4406.37|4405.97|4405.12|4404.72|790
1642795800000|2022-01-21 20:10:00|4404.87|4404.47|4402.87|4402.47|4405.12|4404.72|4401.87|4401.47|1716
1642795810000|2022-01-21 20:10:10|4402.62|4402.22|4402.12|4401.72|4403.12|4402.72|4401.87|4401.47|1012
1642795820000|2022-01-21 20:10:20|4402.37|4401.97|4402.12|4401.72|4402.87|4402.47|4401.37|4400.97|1177
1642795830000|2022-01-21 20:10:30|4401.87|4401.47|4403.12|4402.72|4404.62|4404.22|4401.62|4401.22|1671
1642795840000|2022-01-21 20:10:40|4403.37|4402.97|4404.37|4403.97|4404.62|4404.22|4402.87|4402.47|817
1642795850000|2022-01-21 20:10:50|4404.12|4403.72|4404.87|4404.47|4405.37|4404.97|4404.12|4403.72|624
1642795860000|2022-01-21 20:11:00|4405.12|4404.72|4405.12|4404.72|4407.37|4406.97|4405.12|4404.72|1112
1642795870000|2022-01-21 20:11:10|4404.87|4404.47|4403.62|4403.22|4404.87|4404.47|4402.87|4402.47|1344
1642795880000|2022-01-21 20:11:20|4403.37|4402.97|4401.87|4401.47|4403.37|4402.97|4401.87|4401.47|741
1642795890000|2022-01-21 20:11:30|4401.62|4401.22|4401.12|4400.72|4402.12|4401.72|4401.12|4400.72|937
1642795900000|2022-01-21 20:11:40|4401.37|4400.97|4400.24|4399.84|4401.62|4401.22|4400.24|4399.84|747
1642795910000|2022-01-21 20:11:50|4400.37|4399.97|4400.12|4399.72|4400.87|4400.47|4399.87|4399.47|647
1642795920000|2022-01-21 20:12:00|4399.87|4399.47|4401.62|4401.22|4401.62|4401.22|4399.87|4399.47|922
1642795930000|2022-01-21 20:12:10|4401.37|4400.97|4401.12|4400.72|4402.37|4401.97|4400.62|4400.22|754
1642795940000|2022-01-21 20:12:20|4400.87|4400.47|4399.62|4399.22|4400.87|4400.47|4399.37|4398.97|772
1642795950000|2022-01-21 20:12:30|4400.12|4399.72|4399.37|4398.97|4400.37|4399.97|4399.12|4398.72|410
1642795960000|2022-01-21 20:12:40|4399.24|4398.84|4401.37|4400.97|4401.62|4401.22|4399.24|4398.84|1180
1642795970000|2022-01-21 20:12:50|4401.62|4401.22|4403.12|4402.72|4403.12|4402.72|4401.37|4400.97|725
1642795980000|2022-01-21 20:13:00|4402.62|4402.22|4400.62|4400.22|4402.62|4402.22|4400.37|4399.97|650
1642795990000|2022-01-21 20:13:10|4400.87|4400.47|4400.62|4400.22|4401.62|4401.22|4400.37|4399.97|585
1642796000000|2022-01-21 20:13:20|4400.49|4400.09|4401.62|4401.22|4401.62|4401.22|4400.37|4399.97|432
1642796010000|2022-01-21 20:13:30|4401.87|4401.47|4402.87|4402.47|4403.12|4402.72|4401.87|4401.47|837
1642796020000|2022-01-21 20:13:40|4402.62|4402.22|4401.87|4401.47|4403.12|4402.72|4401.37|4400.97|980
1642796030000|2022-01-21 20:13:50|4402.12|4401.72|4405.37|4404.97|4405.37|4404.97|4402.12|4401.72|1579
1642796040000|2022-01-21 20:14:00|4405.12|4404.72|4405.62|4405.22|4406.62|4406.22|4405.12|4404.72|1529
1642796050000|2022-01-21 20:14:10|4406.12|4405.72|4404.12|4403.72|4406.12|4405.72|4403.62|4403.22|1035
1642796060000|2022-01-21 20:14:20|4404.37|4403.97|4405.12|4404.72|4405.37|4404.97|4404.37|4403.97|552
1642796070000|2022-01-21 20:14:30|4405.37|4404.97|4405.87|4405.47|4405.87|4405.47|4405.12|4404.72|537
1642796080000|2022-01-21 20:14:40|4406.12|4405.72|4405.62|4405.22|4406.37|4405.97|4405.12|4404.72|769
1642796090000|2022-01-21 20:14:50|4405.37|4404.97|4405.37|4404.97|4406.37|4405.97|4404.87|4404.47|1045
1642796100000|2022-01-21 20:15:00|4404.87|4404.47|4403.37|4402.97|4404.87|4404.47|4403.12|4402.72|774
1642796110000|2022-01-21 20:15:10|4403.12|4402.72|4402.37|4401.97|4403.12|4402.72|4401.62|4401.22|870
1642796120000|2022-01-21 20:15:20|4403.12|4402.72|4401.87|4401.47|4403.12|4402.72|4401.12|4400.72|822
1642796130000|2022-01-21 20:15:30|4402.12|4401.72|4402.37|4401.97|4402.87|4402.47|4401.87|4401.47|514
1642796140000|2022-01-21 20:15:40|4402.62|4402.22|4400.62|4400.22|4403.37|4402.97|4400.37|4399.97|854
1642796150000|2022-01-21 20:15:50|4400.87|4400.47|4401.87|4401.47|4401.87|4401.47|4400.62|4400.22|752
1642796160000|2022-01-21 20:16:00|4402.62|4402.22|4404.87|4404.47|4405.12|4404.72|4402.37|4401.97|651
1642796170000|2022-01-21 20:16:10|4404.37|4403.97|4406.87|4406.47|4406.87|4406.47|4404.37|4403.97|1000
1642796180000|2022-01-21 20:16:20|4407.87|4407.47|4407.12|4406.72|4408.12|4407.72|4406.62|4406.22|1177
1642796190000|2022-01-21 20:16:30|4407.49|4407.09|4408.37|4407.97|4409.12|4408.72|4407.49|4407.09|1267
1642796200000|2022-01-21 20:16:40|4408.62|4408.22|4409.37|4408.97|4409.62|4409.22|4408.62|4408.22|927
1642796210000|2022-01-21 20:16:50|4409.12|4408.72|4413.37|4412.97|4413.37|4412.97|4409.12|4408.72|1652
1642796220000|2022-01-21 20:17:00|4413.12|4412.72|4412.37|4411.97|4413.37|4412.97|4411.74|4411.34|1849
1642796230000|2022-01-21 20:17:10|4412.87|4412.47|4412.62|4412.22|4413.12|4412.72|4411.62|4411.22|1217
1642796240000|2022-01-21 20:17:20|4412.87|4412.47|4414.37|4413.97|4414.49|4414.09|4412.62|4412.22|1073
1642796250000|2022-01-21 20:17:30|4414.87|4414.47|4415.62|4415.22|4415.87|4415.47|4414.87|4414.47|1357
1642796260000|2022-01-21 20:17:40|4415.74|4415.34|4416.37|4415.97|4417.62|4417.22|4415.37|4414.97|1829
1642796270000|2022-01-21 20:17:50|4416.49|4416.09|4417.37|4416.97|4417.62|4417.22|4416.49|4416.09|735
1642796280000|2022-01-21 20:18:00|4417.12|4416.72|4416.62|4416.22|4417.12|4416.72|4416.12|4415.72|846
1642796290000|2022-01-21 20:18:10|4416.37|4415.97|4417.12|4416.72|4417.37|4416.97|4416.12|4415.72|828
1642796300000|2022-01-21 20:18:20|4417.37|4416.97|4416.87|4416.47|4417.62|4417.22|4416.87|4416.47|486
1642796310000|2022-01-21 20:18:30|4416.99|4416.59|4417.87|4417.47|4418.12|4417.72|4416.87|4416.47|1652
1642796320000|2022-01-21 20:18:40|4417.99|4417.59|4417.87|4417.47|4418.12|4417.72|4415.62|4415.22|1849
1642796330000|2022-01-21 20:18:50|4417.62|4417.22|4416.74|4416.34|4417.62|4417.22|4415.87|4415.47|697
1642796340000|2022-01-21 20:19:00|4416.62|4416.22|4415.87|4415.47|4416.62|4416.22|4415.62|4415.22|492
1642796350000|2022-01-21 20:19:10|4415.62|4415.22|4414.37|4413.97|4415.62|4415.22|4414.12|4413.72|1173
1642796360000|2022-01-21 20:19:20|4414.62|4414.22|4412.12|4411.72|4414.62|4414.22|4412.12|4411.72|819
1642796370000|2022-01-21 20:19:30|4412.24|4411.84|4412.37|4411.97|4412.62|4412.22|4411.62|4411.22|782
1642796380000|2022-01-21 20:19:40|4412.62|4412.22|4412.37|4411.97|4412.87|4412.47|4411.87|4411.47|571
1642796390000|2022-01-21 20:19:50|4412.12|4411.72|4412.37|4411.97|4412.62|4412.22|4410.87|4410.47|690
1642796400000|2022-01-21 20:20:00|4412.12|4411.72|4409.12|4408.72|4412.12|4411.72|4408.87|4408.47|1173
1642796410000|2022-01-21 20:20:10|4409.37|4408.97|4410.87|4410.47|4411.37|4410.97|4408.87|4408.47|670
1642796420000|2022-01-21 20:20:20|4410.62|4410.22|4407.37|4406.97|4410.62|4410.22|4407.12|4406.72|1279
1642796430000|2022-01-21 20:20:30|4407.62|4407.22|4406.56|4406.16|4407.62|4407.22|4406.56|4406.16|1315
1642796440000|2022-01-21 20:20:40|4406.81|4406.41|4404.24|4403.84|4406.81|4406.41|4403.5|4403.1|3075
1642796450000|2022-01-21 20:20:50|4403.99|4403.59|4404.47|4404.07|4404.74|4404.34|4403.73|4403.33|1114
1642796460000|2022-01-21 20:21:00|4404.72|4404.32|4406.65|4406.25|4407.77|4407.37|4404.45|4404.05|1289
1642796470000|2022-01-21 20:21:10|4406.52|4406.12|4405.9|4405.5|4406.9|4406.5|4405.65|4405.25|653
1642796480000|2022-01-21 20:21:20|4406.15|4405.75|4405.9|4405.5|4406.65|4406.25|4405.4|4405|851
1642796490000|2022-01-21 20:21:30|4405.65|4405.25|4405.9|4405.5|4405.9|4405.5|4405.4|4405|379
1642796500000|2022-01-21 20:21:40|4405.65|4405.25|4404.65|4404.25|4406.15|4405.75|4404.65|4404.25|713
1642796510000|2022-01-21 20:21:50|4404.9|4404.5|4404.4|4404|4405.15|4404.75|4404.15|4403.75|448
1642796520000|2022-01-21 20:22:00|4404.9|4404.5|4406.4|4406|4407.15|4406.75|4404.65|4404.25|1348
1642796530000|2022-01-21 20:22:10|4406.15|4405.75|4406.4|4406|4407.15|4406.75|4406.15|4405.75|1060
1642796540000|2022-01-21 20:22:20|4406.15|4405.75|4405.15|4404.75|4406.15|4405.75|4404.4|4404|884
1642796550000|2022-01-21 20:22:30|4404.9|4404.5|4404.65|4404.25|4405.4|4405|4404.15|4403.75|493
1642796560000|2022-01-21 20:22:40|4404.9|4404.5|4401.9|4401.5|4404.9|4404.5|4401.9|4401.5|1052
1642796570000|2022-01-21 20:22:50|4401.65|4401.25|4404.15|4403.75|4404.4|4404|4401.4|4401|1107
1642796580000|2022-01-21 20:23:00|4403.9|4403.5|4404.9|4404.5|4404.9|4404.5|4403.15|4402.75|758
1642796590000|2022-01-21 20:23:10|4405.15|4404.75|4405.9|4405.5|4406.4|4406|4404.65|4404.25|1780
1642796600000|2022-01-21 20:23:20|4406.02|4405.62|4408.9|4408.5|4410.65|4410.25|4406.02|4405.62|2342
1642796610000|2022-01-21 20:23:30|4408.4|4408|4410.4|4410|4410.9|4410.5|4408.15|4407.75|1125
1642796620000|2022-01-21 20:23:40|4409.9|4409.5|4407.15|4406.75|4410.65|4410.25|4406.65|4406.25|1212
1642796630000|2022-01-21 20:23:50|4406.9|4406.5|4405.15|4404.75|4406.9|4406.5|4404.9|4404.5|888
1642796640000|2022-01-21 20:24:00|4404.9|4404.5|4408.4|4408|4408.9|4408.5|4404.65|4404.25|1627
1642796650000|2022-01-21 20:24:10|4408.65|4408.25|4405.15|4404.75|4410.15|4409.75|4405.15|4404.75|1264
1642796660000|2022-01-21 20:24:20|4405.27|4404.87|4405.9|4405.5|4405.9|4405.5|4404.9|4404.5|1069
1642796670000|2022-01-21 20:24:30|4405.65|4405.25|4406.65|4406.25|4406.65|4406.25|4405.15|4404.75|611
1642796680000|2022-01-21 20:24:40|4406.9|4406.5|4406.65|4406.25|4406.9|4406.5|4405.65|4405.25|784
1642796690000|2022-01-21 20:24:50|4406.4|4406|4405.9|4405.5|4406.9|4406.5|4405.65|4405.25|668
1642796700000|2022-01-21 20:25:00|4406.15|4405.75|4404.4|4404|4407.15|4406.75|4403.9|4403.5|736
1642796710000|2022-01-21 20:25:10|4404.65|4404.25|4406.15|4405.75|4406.9|4406.5|4404.65|4404.25|542
1642796720000|2022-01-21 20:25:20|4405.9|4405.5|4405.9|4405.5|4406.52|4406.12|4405.9|4405.5|742
1642796730000|2022-01-21 20:25:30|4404.4|4404|4403.9|4403.5|4404.4|4404|4403.15|4402.75|1372
1642796740000|2022-01-21 20:25:40|4404.15|4403.75|4402.4|4402|4404.15|4403.75|4402.15|4401.75|947
1642796750000|2022-01-21 20:25:50|4402.65|4402.25|4402.4|4402|4402.65|4402.25|4401.65|4401.25|481
1642796760000|2022-01-21 20:26:00|4402.15|4401.75|4404.4|4404|4405.65|4405.25|4401.4|4401|1267
1642796770000|2022-01-21 20:26:10|4404.27|4403.87|4403.65|4403.25|4404.9|4404.5|4403.65|4403.25|492
1642796780000|2022-01-21 20:26:20|4403.4|4403|4403.15|4402.75|4403.65|4403.25|4402.15|4401.75|841
1642796790000|2022-01-21 20:26:30|4402.9|4402.5|4403.15|4402.75|4404.15|4403.75|4402.9|4402.5|766
1642796800000|2022-01-21 20:26:40|4403.4|4403|4403.4|4403|4404.15|4403.75|4403.15|4402.75|309
1642796810000|2022-01-21 20:26:50|4403.15|4402.75|4402.65|4402.25|4403.15|4402.75|4401.15|4400.75|805
1642796820000|2022-01-21 20:27:00|4402.9|4402.5|4403.15|4402.75|4404.15|4403.75|4402.65|4402.25|717
1642796830000|2022-01-21 20:27:10|4402.9|4402.5|4403.15|4402.75|4404.15|4403.75|4402.4|4402|570
1642796840000|2022-01-21 20:27:20|4402.65|4402.25|4402.4|4402|4403.9|4403.5|4402.4|4402|346
1642796850000|2022-01-21 20:27:30|4402.65|4402.25|4401.15|4400.75|4402.65|4402.25|4401.15|4400.75|580
1642796860000|2022-01-21 20:27:40|4401.4|4401|4399.65|4399.25|4401.65|4401.25|4399.65|4399.25|676
1642796870000|2022-01-21 20:27:50|4399.9|4399.5|4399.4|4399|4400.4|4400|4397.9|4397.5|2316
1642796880000|2022-01-21 20:28:00|4399.65|4399.25|4403.02|4402.62|4403.02|4402.62|4399.4|4399|1432
1642796890000|2022-01-21 20:28:10|4402.9|4402.5|4400.65|4400.25|4403.27|4402.87|4400.02|4399.62|641
1642796900000|2022-01-21 20:28:20|4400.4|4400|4399.15|4398.75|4401.02|4400.62|4399.15|4398.75|928
1642796910000|2022-01-21 20:28:30|4399.4|4399|4398.15|4397.75|4399.4|4399|4397.9|4397.5|822
1642796920000|2022-01-21 20:28:40|4398.4|4398|4395.65|4395.25|4398.65|4398.25|4395.4|4395|1969
1642796930000|2022-01-21 20:28:50|4395.4|4395|4395.15|4394.75|4395.65|4395.25|4394.4|4394|1456
1642796940000|2022-01-21 20:29:00|4394.9|4394.5|4396.65|4396.25|4397.15|4396.75|4394.9|4394.5|1241
1642796950000|2022-01-21 20:29:10|4397.15|4396.75|4398.9|4398.5|4399.4|4399|4396.65|4396.25|1496
1642796960000|2022-01-21 20:29:20|4399.15|4398.75|4400.15|4399.75|4400.15|4399.75|4398.9|4398.5|1173
1642796970000|2022-01-21 20:29:30|4400.65|4400.25|4399.65|4399.25|4400.65|4400.25|4399.15|4398.75|1023
1642796980000|2022-01-21 20:29:40|4399.9|4399.5|4400.4|4400|4400.9|4400.5|4399.9|4399.5|813
1642796990000|2022-01-21 20:29:50|4400.15|4399.75|4399.4|4399|4401.15|4400.75|4399.4|4399|633
1642797000000|2022-01-21 20:30:00|4399.52|4399.12|4401.65|4401.25|4401.65|4401.25|4398.65|4398.25|1209
1642797010000|2022-01-21 20:30:10|4401.27|4400.87|4403.9|4403.5|4403.9|4403.5|4400.9|4400.5|1472
1642797020000|2022-01-21 20:30:20|4403.65|4403.25|4402.4|4402|4403.9|4403.5|4401.9|4401.5|1229
1642797030000|2022-01-21 20:30:30|4401.65|4401.25|4400.65|4400.25|4401.9|4401.5|4400.15|4399.75|843
1642797040000|2022-01-21 20:30:40|4400.77|4400.37|4400.77|4400.37|4402.15|4401.75|4400.65|4400.25|509
1642797050000|2022-01-21 20:30:50|4401.15|4400.75|4402.65|4402.25|4403.9|4403.5|4401.15|4400.75|1241
1642797060000|2022-01-21 20:31:00|4402.9|4402.5|4404.4|4404|4404.65|4404.25|4402.9|4402.5|1522
1642797070000|2022-01-21 20:31:10|4404.15|4403.75|4404.4|4404|4404.9|4404.5|4403.4|4403|1484
1642797080000|2022-01-21 20:31:20|4404.65|4404.25|4403.9|4403.5|4405.15|4404.75|4403.65|4403.25|978
1642797090000|2022-01-21 20:31:30|4403.65|4403.25|4405.15|4404.75|4405.4|4405|4403.65|4403.25|817
1642797100000|2022-01-21 20:31:40|4404.9|4404.5|4404.15|4403.75|4405.4|4405|4403.9|4403.5|843
1642797110000|2022-01-21 20:31:50|4404.4|4404|4403.65|4403.25|4404.9|4404.5|4403.15|4402.75|896
1642797120000|2022-01-21 20:32:00|4402.65|4402.25|4406.4|4406|4406.65|4406.25|4402.65|4402.25|1352
1642797130000|2022-01-21 20:32:10|4406.65|4406.25|4408.9|4408.5|4409.9|4409.5|4406.65|4406.25|2371
1642797140000|2022-01-21 20:32:20|4409.52|4409.12|4408.65|4408.25|4411.4|4411|4408.4|4408|1348
1642797150000|2022-01-21 20:32:30|4409.4|4409|4409.15|4408.75|4409.4|4409|4408.9|4408.5|1377
1642797160000|2022-01-21 20:32:40|4408.4|4408|4409.65|4409.25|4410.65|4410.25|4408.4|4408|1436
1642797170000|2022-01-21 20:32:50|4409.15|4408.75|4408.4|4408|4409.4|4409|4407.4|4407|1161
1642797180000|2022-01-21 20:33:00|4407.65|4407.25|4405.9|4405.5|4407.65|4407.25|4405.4|4405|1261
1642797190000|2022-01-21 20:33:10|4406.15|4405.75|4404.65|4404.25|4406.15|4405.75|4404.65|4404.25|1176
1642797200000|2022-01-21 20:33:20|4404.9|4404.5|4402.15|4401.75|4404.9|4404.5|4400.9|4400.5|1470
1642797210000|2022-01-21 20:33:30|4402.02|4401.62|4402.4|4402|4402.9|4402.5|4400.9|4400.5|780
1642797220000|2022-01-21 20:33:40|4402.15|4401.75|4403.4|4403|4403.65|4403.25|4401.65|4401.25|649
1642797230000|2022-01-21 20:33:50|4403.65|4403.25|4404.15|4403.75|4404.15|4403.75|4402.02|4401.62|663
1642797240000|2022-01-21 20:34:00|4403.9|4403.5|4406.15|4405.75|4407.15|4406.75|4403.4|4403|2134
1642797250000|2022-01-21 20:34:10|4405.9|4405.5|4406.15|4405.75|4408.15|4407.75|4404.9|4404.5|1230
1642797260000|2022-01-21 20:34:20|4405.9|4405.5|4407.9|4407.5|4409.27|4408.87|4405.65|4405.25|1153
1642797270000|2022-01-21 20:34:30|4407.65|4407.25|4408.4|4408|4409.4|4409|4407.4|4407|1142
1642797280000|2022-01-21 20:34:40|4408.15|4407.75|4406.15|4405.75|4408.15|4407.75|4406.15|4405.75|1015
1642797290000|2022-01-21 20:34:50|4406.4|4406|4404.9|4404.5|4406.9|4406.5|4404.65|4404.25|1180
1642797300000|2022-01-21 20:35:00|4404.65|4404.25|4405.4|4405|4406.4|4406|4403.9|4403.5|1266
1642797310000|2022-01-21 20:35:10|4405.15|4404.75|4405.15|4404.75|4405.65|4405.25|4404.65|4404.25|1208
1642797320000|2022-01-21 20:35:20|4405.65|4405.25|4408.4|4408|4409.4|4409|4405.65|4405.25|1087
1642797330000|2022-01-21 20:35:30|4408.65|4408.25|4408.9|4408.5|4410.15|4409.75|4408.4|4408|764
1642797340000|2022-01-21 20:35:40|4408.65|4408.25|4408.65|4408.25|4409.65|4409.25|4408.65|4408.25|485
1642797350000|2022-01-21 20:35:50|4408.4|4408|4410.4|4410|4410.65|4410.25|4407.65|4407.25|938
1642797360000|2022-01-21 20:36:00|4410.15|4409.75|4409.4|4409|4412.15|4411.75|4409.15|4408.75|1373
1642797370000|2022-01-21 20:36:10|4408.9|4408.5|4406.4|4406|4409.15|4408.75|4406.15|4405.75|1588
1642797380000|2022-01-21 20:36:20|4406.65|4406.25|4406.4|4406|4407.15|4406.75|4405.4|4405|740
1642797390000|2022-01-21 20:36:30|4406.65|4406.25|4405.4|4405|4407.15|4406.75|4405.4|4405|819
1642797400000|2022-01-21 20:36:40|4405.15|4404.75|4404.9|4404.5|4405.65|4405.25|4403.9|4403.5|1056
1642797410000|2022-01-21 20:36:50|4404.65|4404.25|4406.15|4405.75|4407.15|4406.75|4404.15|4403.75|944
1642797420000|2022-01-21 20:37:00|4405.15|4404.75|4407.15|4406.75|4407.15|4406.75|4404.9|4404.5|1193
1642797430000|2022-01-21 20:37:10|4406.9|4406.5|4404.9|4404.5|4407.65|4407.25|4404.9|4404.5|1103
1642797440000|2022-01-21 20:37:20|4404.65|4404.25|4406.4|4406|4406.9|4406.5|4404.65|4404.25|601
1642797450000|2022-01-21 20:37:30|4406.27|4405.87|4406.4|4406|4407.15|4406.75|4405.65|4405.25|602
1642797460000|2022-01-21 20:37:40|4406.15|4405.75|4405.9|4405.5|4406.15|4405.75|4404.9|4404.5|698
1642797470000|2022-01-21 20:37:50|4406.15|4405.75|4405.15|4404.75|4406.4|4406|4404.65|4404.25|741
1642797480000|2022-01-21 20:38:00|4405.4|4405|4409.15|4408.75|4409.4|4409|4404.9|4404.5|1203
1642797490000|2022-01-21 20:38:10|4408.9|4408.5|4408.4|4408|4409.4|4409|4407.9|4407.5|873
1642797500000|2022-01-21 20:38:20|4408.15|4407.75|4407.65|4407.25|4409.65|4409.25|4407.65|4407.25|1840
1642797510000|2022-01-21 20:38:30|4407.52|4407.12|4406.9|4406.5|4407.65|4407.25|4405.9|4405.5|1065
1642797520000|2022-01-21 20:38:40|4406.65|4406.25|4406.65|4406.25|4407.9|4407.5|4406.65|4406.25|531
1642797530000|2022-01-21 20:38:50|4406.4|4406|4407.15|4406.75|4407.15|4406.75|4406.15|4405.75|447
1642797540000|2022-01-21 20:39:00|4407.4|4407|4409.15|4408.75|4409.15|4408.75|4407.4|4407|978
1642797550000|2022-01-21 20:39:10|4409.4|4409|4409.65|4409.25|4411.15|4410.75|4408.9|4408.5|2025
1642797560000|2022-01-21 20:39:20|4409.15|4408.75|4411.4|4411|4411.9|4411.5|4408.9|4408.5|1198
1642797570000|2022-01-21 20:39:30|4411.15|4410.75|4410.9|4410.5|4411.4|4411|4410.65|4410.25|606
1642797580000|2022-01-21 20:39:40|4410.65|4410.25|4412.15|4411.75|4412.65|4412.25|4410.65|4410.25|1620
1642797590000|2022-01-21 20:39:50|4412.4|4412|4412.65|4412.25|4413.4|4413|4412.4|4412|1269
1642797600000|2022-01-21 20:40:00|4412.4|4412|4415.4|4415|4415.9|4415.5|4412.4|4412|1865
1642797610000|2022-01-21 20:40:10|4414.4|4414|4416.9|4416.5|4417.65|4417.25|4414.4|4414|2224
1642797620000|2022-01-21 20:40:20|4417.15|4416.75|4419.4|4419|4420.15|4419.75|4417.15|4416.75|2509
1642797630000|2022-01-21 20:40:30|4419.15|4418.75|4420.15|4419.75|4421.15|4420.75|4418.9|4418.5|2406
1642797640000|2022-01-21 20:40:40|4419.9|4419.5|4423.4|4423|4423.65|4423.25|4419.65|4419.25|1536
1642797650000|2022-01-21 20:40:50|4423.9|4423.5|4424.4|4424|4425.4|4425|4423.15|4422.75|3263
1642797660000|2022-01-21 20:41:00|4424.15|4423.75|4421.9|4421.5|4424.4|4424|4421.9|4421.5|1952
1642797670000|2022-01-21 20:41:10|4421.4|4421|4419.9|4419.5|4421.4|4421|4418.9|4418.5|1894
1642797680000|2022-01-21 20:41:20|4419.4|4419|4422.15|4421.75|4422.65|4422.25|4418.4|4418|2289
1642797690000|2022-01-21 20:41:30|4422.4|4422|4420.9|4420.5|4424.15|4423.75|4420.9|4420.5|1360
1642797700000|2022-01-21 20:41:40|4420.65|4420.25|4420.9|4420.5|4422.4|4422|4420.4|4420|2181
1642797710000|2022-01-21 20:41:50|4420.65|4420.25|4421.4|4421|4423.15|4422.75|4420.65|4420.25|815
1642797720000|2022-01-21 20:42:00|4420.9|4420.5|4422.4|4422|4423.9|4423.5|4420.9|4420.5|1422
1642797730000|2022-01-21 20:42:10|4422.15|4421.75|4421.15|4420.75|4422.9|4422.5|4421.15|4420.75|801
1642797740000|2022-01-21 20:42:20|4421.4|4421|4421.65|4421.25|4422.65|4422.25|4420.4|4420|987
1642797750000|2022-01-21 20:42:30|4421.9|4421.5|4422.9|4422.5|4423.65|4423.25|4421.9|4421.5|643
1642797760000|2022-01-21 20:42:40|4423.15|4422.75|4424.77|4424.37|4424.77|4424.37|4422.65|4422.25|940
1642797770000|2022-01-21 20:42:50|4424.65|4424.25|4423.9|4423.5|4424.65|4424.25|4423.15|4422.75|885
1642797780000|2022-01-21 20:43:00|4424.15|4423.75|4423.9|4423.5|4424.65|4424.25|4422.9|4422.5|1095
1642797790000|2022-01-21 20:43:10|4424.15|4423.75|4422.65|4422.25|4424.15|4423.75|4422.4|4422|642
1642797800000|2022-01-21 20:43:20|4422.9|4422.5|4424.9|4424.5|4424.9|4424.5|4422.65|4422.25|794
1642797810000|2022-01-21 20:43:30|4425.15|4424.75|4425.9|4425.5|4425.9|4425.5|4424.9|4424.5|1372
1642797820000|2022-01-21 20:43:40|4426.4|4426|4425.65|4425.25|4426.9|4426.5|4424.9|4424.5|1231
1642797830000|2022-01-21 20:43:50|4425.4|4425|4424.15|4423.75|4425.65|4425.25|4423.15|4422.75|879
1642797840000|2022-01-21 20:44:00|4423.9|4423.5|4421.9|4421.5|4424.65|4424.25|4420.9|4420.5|1140
1642797850000|2022-01-21 20:44:10|4422.15|4421.75|4422.15|4421.75|4422.65|4422.25|4421.65|4421.25|819
1642797860000|2022-01-21 20:44:20|4422.4|4422|4417.9|4417.5|4422.65|4422.25|4417.9|4417.5|1212
1642797870000|2022-01-21 20:44:30|4417.65|4417.25|4417.15|4416.75|4418.4|4418|4416.4|4416|1560
1642797880000|2022-01-21 20:44:40|4417.27|4416.87|4415.4|4415|4417.9|4417.5|4415.4|4415|2109
1642797890000|2022-01-21 20:44:50|4415.15|4414.75|4414.77|4414.37|4416.15|4415.75|4413.9|4413.5|1681
1642797900000|2022-01-21 20:45:00|4414.65|4414.25|4413.15|4412.75|4416.65|4416.25|4411.65|4411.25|2647
1642797910000|2022-01-21 20:45:10|4412.65|4412.25|4414.9|4414.5|4414.9|4414.5|4411.9|4411.5|1406
1642797920000|2022-01-21 20:45:20|4414.4|4414|4413.9|4413.5|4415.15|4414.75|4413.65|4413.25|954
1642797930000|2022-01-21 20:45:30|4414.15|4413.75|4413.4|4413|4414.4|4414|4412.65|4412.25|890
1642797940000|2022-01-21 20:45:40|4413.15|4412.75|4409.65|4409.25|4413.15|4412.75|4409.4|4409|2171
1642797950000|2022-01-21 20:45:50|4408.9|4408.5|4411.9|4411.5|4411.9|4411.5|4408.9|4408.5|1612
1642797960000|2022-01-21 20:46:00|4411.65|4411.25|4413.4|4413|4413.65|4413.25|4409.4|4409|1822
1642797970000|2022-01-21 20:46:10|4413.15|4412.75|4412.4|4412|4414.52|4414.12|4411.9|4411.5|2806
1642797980000|2022-01-21 20:46:20|4412.27|4411.87|4410.9|4410.5|4412.4|4412|4410.4|4410|1062
1642797990000|2022-01-21 20:46:30|4410.65|4410.25|4411.9|4411.5|4412.4|4412|4410.4|4410|2038
1642798000000|2022-01-21 20:46:40|4411.65|4411.25|4410.9|4410.5|4411.9|4411.5|4409.4|4409|1128
1642798010000|2022-01-21 20:46:50|4411.02|4410.62|4411.52|4411.12|4411.9|4411.5|4410.15|4409.75|624
1642798020000|2022-01-21 20:47:00|4411.4|4411|4413.15|4412.75|4413.4|4413|4411.15|4410.75|1299
1642798030000|2022-01-21 20:47:10|4413.52|4413.12|4414.4|4414|4415.65|4415.25|4413.4|4413|1210
1642798040000|2022-01-21 20:47:20|4414.15|4413.75|4412.65|4412.25|4414.15|4413.75|4411.9|4411.5|778
1642798050000|2022-01-21 20:47:30|4412.15|4411.75|4414.4|4414|4414.65|4414.25|4411.4|4411|833
1642798060000|2022-01-21 20:47:40|4414.15|4413.75|4413.4|4413|4415.9|4415.5|4413.4|4413|1064
1642798070000|2022-01-21 20:47:50|4413.15|4412.75|4412.9|4412.5|4414.65|4414.25|4412.65|4412.25|969
1642798080000|2022-01-21 20:48:00|4412.65|4412.25|4416.65|4416.25|4416.9|4416.5|4412.65|4412.25|1321
1642798090000|2022-01-21 20:48:10|4416.4|4416|4418.27|4417.87|4418.27|4417.87|4416.4|4416|1163
1642798100000|2022-01-21 20:48:20|4418.4|4418|4418.15|4417.75|4420.15|4419.75|4418.15|4417.75|1460
1642798110000|2022-01-21 20:48:30|4418.4|4418|4417.9|4417.5|4419.65|4419.25|4417.4|4417|1392
1642798120000|2022-01-21 20:48:40|4418.15|4417.75|4417.65|4417.25|4419.65|4419.25|4417.65|4417.25|828
1642798130000|2022-01-21 20:48:50|4416.9|4416.5|4416.65|4416.25|4417.15|4416.75|4415.65|4415.25|967
1642798140000|2022-01-21 20:49:00|4416.15|4415.75|4418.52|4418.12|4419.15|4418.75|4416.15|4415.75|824
1642798150000|2022-01-21 20:49:10|4418.65|4418.25|4415.4|4415|4418.9|4418.5|4414.65|4414.25|1232
1642798160000|2022-01-21 20:49:20|4415.65|4415.25|4414.4|4414|4415.65|4415.25|4413.65|4413.25|1054
1642798170000|2022-01-21 20:49:30|4414.65|4414.25|4414.65|4414.25|4416.15|4415.75|4413.65|4413.25|1416
1642798180000|2022-01-21 20:49:40|4414.4|4414|4415.15|4414.75|4416.02|4415.62|4414.4|4414|868
1642798190000|2022-01-21 20:49:50|4415.02|4414.62|4417.02|4416.62|4417.15|4416.75|4414.15|4413.75|1001
1642798200000|2022-01-21 20:50:00|4416.15|4415.75|4408.15|4407.75|4416.15|4415.75|4406.65|4406.25|5040
1642798210000|2022-01-21 20:50:10|4407.65|4407.25|4404.9|4404.5|4407.65|4407.25|4404.4|4404|3247
1642798220000|2022-01-21 20:50:20|4405.65|4405.25|4404.15|4403.75|4406.52|4406.12|4403.9|4403.5|1982
1642798230000|2022-01-21 20:50:30|4403.9|4403.5|4405.9|4405.5|4406.65|4406.25|4403.4|4403|2162
1642798240000|2022-01-21 20:50:40|4405.65|4405.25|4408.65|4408.25|4408.65|4408.25|4405.4|4405|1746
1642798250000|2022-01-21 20:50:50|4407.9|4407.5|4408.15|4407.75|4408.9|4408.5|4407.65|4407.25|1493
1642798260000|2022-01-21 20:51:00|4407.9|4407.5|4406.65|4406.25|4407.9|4407.5|4405.9|4405.5|1202
1642798270000|2022-01-21 20:51:10|4406.9|4406.5|4407.15|4406.75|4408.65|4408.25|4406.4|4406|1130
1642798280000|2022-01-21 20:51:20|4407.4|4407|4414.65|4414.25|4415.4|4415|4407.4|4407|2337
1642798290000|2022-01-21 20:51:30|4413.65|4413.25|4413.65|4413.25|4416.15|4415.75|4412.9|4412.5|2415
1642798300000|2022-01-21 20:51:40|4413.4|4413|4409.65|4409.25|4413.52|4413.12|4409.4|4409|1647
1642798310000|2022-01-21 20:51:50|4409.9|4409.5|4406.4|4406|4409.9|4409.5|4406.4|4406|1994
1642798320000|2022-01-21 20:52:00|4406.65|4406.25|4408.15|4407.75|4408.15|4407.75|4405.9|4405.5|2961
1642798330000|2022-01-21 20:52:10|4407.9|4407.5|4405.9|4405.5|4408.15|4407.75|4405.52|4405.12|1614
1642798340000|2022-01-21 20:52:20|4407.15|4406.75|4405.9|4405.5|4407.4|4407|4405.27|4404.87|2437
1642798350000|2022-01-21 20:52:30|4406.27|4405.87|4403.65|4403.25|4406.27|4405.87|4403.4|4403|1517
1642798360000|2022-01-21 20:52:40|4403.9|4403.5|4403.02|4402.62|4403.9|4403.5|4402.4|4402|1468
1642798370000|2022-01-21 20:52:50|4402.27|4401.87|4403.4|4403|4404.4|4404|4402.15|4401.75|1601
1642798380000|2022-01-21 20:53:00|4403.65|4403.25|4404.65|4404.25|4404.65|4404.25|4402.9|4402.5|1828
1642798390000|2022-01-21 20:53:10|4404.4|4404|4404.15|4403.75|4405.4|4405|4403.65|4403.25|1166
1642798400000|2022-01-21 20:53:20|4404.4|4404|4404.4|4404|4404.9|4404.5|4403.65|4403.25|1068
1642798410000|2022-01-21 20:53:30|4404.65|4404.25|4403.65|4403.25|4404.65|4404.25|4403.4|4403|920
1642798420000|2022-01-21 20:53:40|4403.15|4402.75|4402.65|4402.25|4403.9|4403.5|4402.65|4402.25|857
1642798430000|2022-01-21 20:53:50|4402.4|4402|4403.9|4403.5|4403.9|4403.5|4402.4|4402|1295
1642798440000|2022-01-21 20:54:00|4403.65|4403.25|4402.4|4402|4403.77|4403.37|4401.9|4401.5|1607
1642798450000|2022-01-21 20:54:10|4402.65|4402.25|4401.15|4400.75|4402.9|4402.5|4401.15|4400.75|1834
1642798460000|2022-01-21 20:54:20|4401.4|4401|4401.9|4401.5|4402.9|4402.5|4401.27|4400.87|1185
1642798470000|2022-01-21 20:54:30|4401.4|4401|4401.15|4400.75|4401.4|4401|4400.65|4400.25|1392
1642798480000|2022-01-21 20:54:40|4400.65|4400.25|4398.15|4397.75|4400.65|4400.25|4398.15|4397.75|2763
1642798490000|2022-01-21 20:54:50|4398.4|4398|4399.4|4399|4399.65|4399.25|4398.02|4397.62|1896
1642798500000|2022-01-21 20:55:00|4399.15|4398.75|4402.4|4402|4402.9|4402.5|4397.9|4397.5|3747
1642798510000|2022-01-21 20:55:10|4402.15|4401.75|4403.4|4403|4403.4|4403|4399.65|4399.25|2083
1642798520000|2022-01-21 20:55:20|4402.9|4402.5|4402.65|4402.25|4403.9|4403.5|4401.65|4401.25|1945
1642798530000|2022-01-21 20:55:30|4402.4|4402|4403.15|4402.75|4403.4|4403|4401.15|4400.75|1900
1642798540000|2022-01-21 20:55:40|4402.9|4402.5|4404.15|4403.75|4404.65|4404.25|4402.9|4402.5|1433
1642798550000|2022-01-21 20:55:50|4403.9|4403.5|4402.65|4402.25|4404.15|4403.75|4401.9|4401.5|1512
1642798560000|2022-01-21 20:56:00|4402.4|4402|4400.65|4400.25|4402.4|4402|4400.4|4400|1529
1642798570000|2022-01-21 20:56:10|4400.4|4400|4398.65|4398.25|4400.65|4400.25|4398.65|4398.25|1722
1642798580000|2022-01-21 20:56:20|4398.4|4398|4398.4|4398|4398.4|4398|4397.9|4397.5|1197
1642798590000|2022-01-21 20:56:30|4398.65|4398.25|4397.9|4397.5|4398.65|4398.25|4397.65|4397.25|1591
1642798600000|2022-01-21 20:56:40|4398.15|4397.75|4397.9|4397.5|4398.4|4398|4397.4|4397|1865
1642798610000|2022-01-21 20:56:50|4397.65|4397.25|4397.4|4397|4398.15|4397.75|4396.9|4396.5|1916
1642798620000|2022-01-21 20:57:00|4397.65|4397.25|4403.15|4402.75|4403.15|4402.75|4397.4|4397|2503
1642798630000|2022-01-21 20:57:10|4402.9|4402.5|4405.9|4405.5|4406.15|4405.75|4402.9|4402.5|3155
1642798640000|2022-01-21 20:57:20|4405.65|4405.25|4407.15|4406.75|4407.52|4407.12|4405.4|4405|2543
1642798650000|2022-01-21 20:57:30|4407.4|4407|4408.15|4407.75|4408.27|4407.87|4407.15|4406.75|1876
1642798660000|2022-01-21 20:57:40|4407.9|4407.5|4407.15|4406.75|4408.15|4407.75|4406.15|4405.75|1653
1642798670000|2022-01-21 20:57:50|4406.9|4406.5|4407.15|4406.75|4407.65|4407.25|4406.9|4406.5|1055
1642798680000|2022-01-21 20:58:00|4406.9|4406.5|4409.4|4409|4409.65|4409.25|4406.9|4406.5|3713
1642798690000|2022-01-21 20:58:10|4408.9|4408.5|4409.9|4409.5|4410.4|4410|4408.9|4408.5|2611
1642798700000|2022-01-21 20:58:20|4409.65|4409.25|4408.4|4408|4409.65|4409.25|4408.15|4407.75|2060
1642798710000|2022-01-21 20:58:30|4408.15|4407.75|4409.9|4409.5|4410.15|4409.75|4407.9|4407.5|2418
1642798720000|2022-01-21 20:58:40|4409.65|4409.25|4411.4|4411|4411.4|4411|4409.15|4408.75|2386
1642798730000|2022-01-21 20:58:50|4411.65|4411.25|4412.4|4412|4412.4|4412|4410.9|4410.5|3088
1642798740000|2022-01-21 20:59:00|4411.65|4411.25|4409.9|4409.5|4411.65|4411.25|4409.15|4408.75|4449
1642798750000|2022-01-21 20:59:10|4409.65|4409.25|4406.15|4405.75|4409.65|4409.25|4405.65|4405.25|4713
1642798760000|2022-01-21 20:59:20|4405.9|4405.5|4404.4|4404|4405.9|4405.5|4403.9|4403.5|6529
1642798770000|2022-01-21 20:59:30|4403.65|4403.25|4400.9|4400.5|4403.65|4403.25|4400.15|4399.75|9581
1642798780000|2022-01-21 20:59:40|4401.15|4400.75|4399.4|4399|4401.15|4400.75|4398.65|4398.25|11115
1642798790000|2022-01-21 20:59:50|4399.65|4399.25|4394.9|4394.5|4399.65|4399.25|4394.9|4394.5|37462
1642798800000|2022-01-21 21:00:00|4395|4394.4|4400.5|4399.9|4401.25|4400.65|4394.5|4393.9|21013
1642798810000|2022-01-21 21:00:10|4401|4400.4|4398.5|4397.9|4401.25|4400.65|4398|4397.4|4839
1642798820000|2022-01-21 21:00:20|4398.75|4398.15|4399.87|4399.27|4400.25|4399.65|4398.5|4397.9|3364
1642798830000|2022-01-21 21:00:30|4399.75|4399.15|4397.75|4397.15|4400.75|4400.15|4397|4396.4|3640
1642798840000|2022-01-21 21:00:40|4398|4397.4|4394.75|4394.15|4398.5|4397.9|4393.75|4393.15|3824
1642798850000|2022-01-21 21:00:50|4395|4394.4|4394.75|4394.15|4397|4396.4|4394.5|4393.9|2589
1642798860000|2022-01-21 21:01:00|4395.25|4394.65|4394.25|4393.65|4395.75|4395.15|4393.5|4392.9|2388
1642798870000|2022-01-21 21:01:10|4394.5|4393.9|4396.25|4395.65|4396.75|4396.15|4394|4393.4|1555
1642798880000|2022-01-21 21:01:20|4396.5|4395.9|4397.25|4396.65|4397.25|4396.65|4396.25|4395.65|1074
1642798890000|2022-01-21 21:01:30|4397.5|4396.9|4397.75|4397.15|4398.25|4397.65|4397|4396.4|1292
1642798900000|2022-01-21 21:01:40|4397.5|4396.9|4397.25|4396.65|4398|4397.4|4397|4396.4|1963
1642798910000|2022-01-21 21:01:50|4397|4396.4|4397.25|4396.65|4398|4397.4|4396.25|4395.65|2322
1642798920000|2022-01-21 21:02:00|4397.5|4396.9|4397.5|4396.9|4397.5|4396.9|4395.75|4395.15|1041
1642798930000|2022-01-21 21:02:10|4397|4396.4|4397|4396.4|4397.25|4396.65|4396|4395.4|917
1642798940000|2022-01-21 21:02:20|4397.5|4396.9|4395.75|4395.15|4397.5|4396.9|4395.75|4395.15|1042
1642798950000|2022-01-21 21:02:30|4395.5|4394.9|4396.12|4395.52|4396.75|4396.15|4395.25|4394.65|1267
1642798960000|2022-01-21 21:02:40|4396.25|4395.65|4396.75|4396.15|4397.25|4396.65|4396.25|4395.65|958
1642798970000|2022-01-21 21:02:50|4397.25|4396.65|4396.37|4395.77|4397.75|4397.15|4396.37|4395.77|1191
1642798980000|2022-01-21 21:03:00|4396.25|4395.65|4394.25|4393.65|4396.25|4395.65|4394.25|4393.65|1092
1642798990000|2022-01-21 21:03:10|4394|4393.4|4397.25|4396.65|4397.25|4396.65|4393|4392.4|1620
1642799000000|2022-01-21 21:03:20|4397.5|4396.9|4395.75|4395.15|4397.5|4396.9|4395.5|4394.9|925
1642799010000|2022-01-21 21:03:30|4396|4395.4|4395.25|4394.65|4396.75|4396.15|4395.25|4394.65|875
1642799020000|2022-01-21 21:03:40|4395.5|4394.9|4395.75|4395.15|4396.25|4395.65|4395.37|4394.77|816
1642799030000|2022-01-21 21:03:50|4395.5|4394.9|4395.87|4395.27|4396|4395.4|4395.25|4394.65|701
1642799040000|2022-01-21 21:04:00|4396|4395.4|4396.75|4396.15|4396.75|4396.15|4395.75|4395.15|1091
1642799050000|2022-01-21 21:04:10|4396.5|4395.9|4397.75|4397.15|4397.75|4397.15|4396.5|4395.9|783
1642799060000|2022-01-21 21:04:20|4397.62|4397.02|4397.75|4397.15|4397.75|4397.15|4396.5|4395.9|899
1642799070000|2022-01-21 21:04:30|4398|4397.4|4398|4397.4|4398.25|4397.65|4397.5|4396.9|2019
1642799080000|2022-01-21 21:04:40|4398.12|4397.52|4397.75|4397.15|4398.25|4397.65|4397.75|4397.15|709
1642799090000|2022-01-21 21:04:50|4398|4397.4|4398.25|4397.65|4398.25|4397.65|4397.5|4396.9|594
1642799100000|2022-01-21 21:05:00|4398|4397.4|4397.75|4397.15|4398|4397.4|4397|4396.4|745
1642799110000|2022-01-21 21:05:10|4397.5|4396.9|4397.75|4397.15|4398|4397.4|4397.5|4396.9|378
1642799120000|2022-01-21 21:05:20|4397.5|4396.9|4397.75|4397.15|4397.75|4397.15|4396.5|4395.9|527
1642799130000|2022-01-21 21:05:30|4397.5|4396.9|4398.25|4397.65|4398.25|4397.65|4396.5|4395.9|1301
1642799140000|2022-01-21 21:05:40|4398|4397.4|4398|4397.4|4398.25|4397.65|4397.25|4396.65|1113
1642799150000|2022-01-21 21:05:50|4397.75|4397.15|4397.75|4397.15|4397.75|4397.15|4397|4396.4|476
1642799160000|2022-01-21 21:06:00|4397.5|4396.9|4399.75|4399.15|4399.75|4399.15|4397|4396.4|1397
1642799170000|2022-01-21 21:06:10|4399.5|4398.9|4399.25|4398.65|4399.5|4398.9|4398.5|4397.9|568
1642799180000|2022-01-21 21:06:20|4399|4398.4|4398.5|4397.9|4399|4398.4|4398.37|4397.77|419
1642799190000|2022-01-21 21:06:30|4398.25|4397.65|4398|4397.4|4398.5|4397.9|4398|4397.4|317
1642799200000|2022-01-21 21:06:40|4398.25|4397.65|4397.75|4397.15|4398.25|4397.65|4397.5|4396.9|366
1642799210000|2022-01-21 21:06:50|4397.5|4396.9|4398|4397.4|4398.25|4397.65|4397|4396.4|846
1642799220000|2022-01-21 21:07:00|4397.75|4397.15|4397.5|4396.9|4398|4397.4|4397.5|4396.9|292
1642799230000|2022-01-21 21:07:10|4397.75|4397.15|4397|4396.4|4397.75|4397.15|4396.75|4396.15|205
1642799240000|2022-01-21 21:07:20|4397.62|4397.02|4397.5|4396.9|4397.62|4397.02|4397|4396.4|566
1642799250000|2022-01-21 21:07:30|4397.37|4396.77|4397.5|4396.9|4397.5|4396.9|4397.25|4396.65|224
1642799260000|2022-01-21 21:07:40|||||||||334
1642799270000|2022-01-21 21:07:50|4397.25|4396.65|4397.25|4396.65|4397.5|4396.9|4397.25|4396.65|241
1642799280000|2022-01-21 21:08:00|4397.5|4396.9|4397.25|4396.65|4397.5|4396.9|4397|4396.4|316
1642799290000|2022-01-21 21:08:10|4397|4396.4|4396.25|4395.65|4397|4396.4|4396.25|4395.65|178
1642799300000|2022-01-21 21:08:20|4396.37|4395.77|4396.5|4395.9|4396.5|4395.9|4396.37|4395.77|476
1642799310000|2022-01-21 21:08:30|4396.37|4395.77|4396.12|4395.52|4397|4396.4|4396.12|4395.52|854
1642799320000|2022-01-21 21:08:40|4396|4395.4|4394.5|4393.9|4396|4395.4|4394.5|4393.9|778
1642799330000|2022-01-21 21:08:50|4394.37|4393.77|4394.75|4394.15|4395.12|4394.52|4394.25|4393.65|374
1642799340000|2022-01-21 21:09:00|4394.62|4394.02|4394.75|4394.15|4395|4394.4|4394.5|4393.9|531
1642799350000|2022-01-21 21:09:10|4394.5|4393.9|4393.5|4392.9|4394.5|4393.9|4393.5|4392.9|483
1642799360000|2022-01-21 21:09:20|4393.75|4393.15|4393.25|4392.65|4393.75|4393.15|4393|4392.4|541
1642799370000|2022-01-21 21:09:30|4393.12|4392.52|4393.75|4393.15|4393.75|4393.15|4393.12|4392.52|478
1642799380000|2022-01-21 21:09:40|4393.5|4392.9|4392.75|4392.15|4393.5|4392.9|4392.5|4391.9|434
1642799390000|2022-01-21 21:09:50|4392.87|4392.27|4393.25|4392.65|4393.25|4392.65|4392.87|4392.27|211
1642799400000|2022-01-21 21:10:00|4393.5|4392.9|4393.25|4392.65|4393.75|4393.15|4392.75|4392.15|438
1642799410000|2022-01-21 21:10:10|4393|4392.4|4393.62|4393.02|4393.75|4393.15|4392.5|4391.9|497
1642799420000|2022-01-21 21:10:20|4393.5|4392.9|4392.5|4391.9|4393.75|4393.15|4392.25|4391.65|445
1642799430000|2022-01-21 21:10:30|4392.25|4391.65|4392.25|4391.65|4392.25|4391.65|4391.5|4390.9|604
1642799440000|2022-01-21 21:10:40|4391.75|4391.15|4392.25|4391.65|4392.5|4391.9|4391.75|4391.15|307
1642799450000|2022-01-21 21:10:50|4393.12|4392.52|4392.25|4391.65|4393.12|4392.52|4392|4391.4|675
1642799460000|2022-01-21 21:11:00|4392.5|4391.9|4392.75|4392.15|4393|4392.4|4392.5|4391.9|221
1642799470000|2022-01-21 21:11:10|4392.62|4392.02|4392.75|4392.15|4392.75|4392.15|4392.25|4391.65|291
1642799480000|2022-01-21 21:11:20|4392.5|4391.9|4392.75|4392.15|4392.75|4392.15|4392.5|4391.9|148
1642799490000|2022-01-21 21:11:30|4392.62|4392.02|4392.5|4391.9|4392.75|4392.15|4392.25|4391.65|224
1642799500000|2022-01-21 21:11:40|4392.37|4391.77|4391.75|4391.15|4392.37|4391.77|4391.75|4391.15|179
1642799510000|2022-01-21 21:11:50|4392|4391.4|4392.25|4391.65|4392.25|4391.65|4392|4391.4|392
1642799520000|2022-01-21 21:12:00|4392.5|4391.9|4391.5|4390.9|4392.5|4391.9|4391.5|4390.9|325
1642799530000|2022-01-21 21:12:10|4391.62|4391.02|4391.25|4390.65|4391.75|4391.15|4391.25|4390.65|285
1642799540000|2022-01-21 21:12:20|4391|4390.4|4390.75|4390.15|4391|4390.4|4390.75|4390.15|160
1642799550000|2022-01-21 21:12:30|4391.25|4390.65|4391.5|4390.9|4392|4391.4|4391.25|4390.65|601
1642799560000|2022-01-21 21:12:40|4391.25|4390.65|4391.5|4390.9|4391.5|4390.9|4391.25|4390.65|103
1642799570000|2022-01-21 21:12:50|4391.25|4390.65|4392|4391.4|4392|4391.4|4391.25|4390.65|366
1642799580000|2022-01-21 21:13:00|4391.75|4391.15|4393.25|4392.65|4393.5|4392.9|4391.5|4390.9|532
1642799590000|2022-01-21 21:13:10|4393|4392.4|4393|4392.4|4393.5|4392.9|4393|4392.4|663
1642799600000|2022-01-21 21:13:20|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4392.75|4392.15|382
1642799610000|2022-01-21 21:13:30|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|4393.75|4393.15|611
1642799620000|2022-01-21 21:13:40|4393.62|4393.02|4394.5|4393.9|4395|4394.4|4393.5|4392.9|728
1642799630000|2022-01-21 21:13:50|4394.25|4393.65|4394.5|4393.9|4394.75|4394.15|4394|4393.4|422
1642799640000|2022-01-21 21:14:00|4394.75|4394.15|4395|4394.4|4395|4394.4|4394.75|4394.15|950
1642799650000|2022-01-21 21:14:10|4394.75|4394.15|4394.37|4393.77|4394.75|4394.15|4394.25|4393.65|627
1642799660000|2022-01-21 21:14:20|4394.5|4393.9|4395|4394.4|4395|4394.4|4394.25|4393.65|708
1642799670000|2022-01-21 21:14:30|4395.5|4394.9|4394.37|4393.77|4395.75|4395.15|4394|4393.4|1001
1642799680000|2022-01-21 21:14:40|4394.25|4393.65|4394.25|4393.65|4394.5|4393.9|4393.75|4393.15|419
1642799690000|2022-01-21 21:14:50|4394|4393.4|4393.87|4393.27|4394.5|4393.9|4393.5|4392.9|627
1642799700000|2022-01-21 21:15:00|4393.75|4393.15|4395|4394.4|4395.25|4394.65|4393.75|4393.15|214
1642799710000|2022-01-21 21:15:10|4394.75|4394.15|4395.62|4395.02|4395.62|4395.02|4394.37|4393.77|459
1642799720000|2022-01-21 21:15:20|4395.5|4394.9|4395.5|4394.9|4395.75|4395.15|4395.5|4394.9|418
1642799730000|2022-01-21 21:15:30|4395.25|4394.65|4395|4394.4|4395.25|4394.65|4394.62|4394.02|201
1642799740000|2022-01-21 21:15:40|4395.25|4394.65|4395.25|4394.65|4395.25|4394.65|4395.25|4394.65|74
1642799750000|2022-01-21 21:15:50|4395.5|4394.9|4395.5|4394.9|4395.5|4394.9|4395.5|4394.9|167
1642799760000|2022-01-21 21:16:00|4395.37|4394.77|4395.25|4394.65|4395.37|4394.77|4394.75|4394.15|121
1642799770000|2022-01-21 21:16:10|4395.12|4394.52|4395.12|4394.52|4395.25|4394.65|4395.12|4394.52|37
1642799780000|2022-01-21 21:16:20|4395|4394.4|4394.75|4394.15|4395|4394.4|4394.75|4394.15|28
1642799790000|2022-01-21 21:16:30|4394.62|4394.02|4394.25|4393.65|4394.62|4394.02|4394.25|4393.65|60
1642799800000|2022-01-21 21:16:40|4395|4394.4|4394.75|4394.15|4395|4394.4|4394.75|4394.15|178
1642799810000|2022-01-21 21:16:50|4395|4394.4|4395.25|4394.65|4395.25|4394.65|4395|4394.4|172
1642799820000|2022-01-21 21:17:00|4395.5|4394.9|4395|4394.4|4395.5|4394.9|4395|4394.4|34
1642799830000|2022-01-21 21:17:10|4394.75|4394.15|4394.75|4394.15|4395|4394.4|4394.75|4394.15|82
1642799840000|2022-01-21 21:17:20|4395|4394.4|4395|4394.4|4395|4394.4|4395|4394.4|82
1642799850000|2022-01-21 21:17:30|4394.87|4394.27|4394.5|4393.9|4395|4394.4|4394.5|4393.9|152
1642799860000|2022-01-21 21:17:40|4394.75|4394.15|4394.75|4394.15|4394.75|4394.15|4394.75|4394.15|159
1642799870000|2022-01-21 21:17:50|4394.5|4393.9|4394.5|4393.9|4394.5|4393.9|4394.37|4393.77|30
1642799880000|2022-01-21 21:18:00|4394.75|4394.15|4394.75|4394.15|4394.75|4394.15|4394.75|4394.15|33
1642799890000|2022-01-21 21:18:10|4394.25|4393.65|4393.75|4393.15|4394.25|4393.65|4393.75|4393.15|111
1642799900000|2022-01-21 21:18:20|4393.62|4393.02|4393.5|4392.9|4393.75|4393.15|4393.5|4392.9|67
1642799910000|2022-01-21 21:18:30|4393.25|4392.65|4393|4392.4|4393.25|4392.65|4393|4392.4|60
1642799920000|2022-01-21 21:18:40|4392.87|4392.27|4392.5|4391.9|4393|4392.4|4392.5|4391.9|119
1642799930000|2022-01-21 21:18:50|4392.37|4391.77|4391.75|4391.15|4392.37|4391.77|4391.75|4391.15|79
1642799940000|2022-01-21 21:19:00|4392|4391.4|4392.75|4392.15|4392.87|4392.27|4392|4391.4|96
1642799950000|2022-01-21 21:19:10|4393|4392.4|4393.25|4392.65|4393.25|4392.65|4393|4392.4|79
1642799960000|2022-01-21 21:19:20|4393.37|4392.77|4393.5|4392.9|4393.5|4392.9|4393.37|4392.77|72
1642799970000|2022-01-21 21:19:30|4393.25|4392.65|4393.25|4392.65|4393.37|4392.77|4393.25|4392.65|21
1642799980000|2022-01-21 21:19:40|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|35
1642799990000|2022-01-21 21:19:50|4394|4393.4|4395.25|4394.65|4395.25|4394.65|4394|4393.4|263
1642800000000|2022-01-21 21:20:00|4395|4394.4|4395|4394.4|4395.25|4394.65|4395|4394.4|32
1642800010000|2022-01-21 21:20:10|4395.12|4394.52|4395|4394.4|4395.25|4394.65|4394.87|4394.27|32
1642800020000|2022-01-21 21:20:20|4394.87|4394.27|4394.75|4394.15|4395|4394.4|4394.75|4394.15|185
1642800030000|2022-01-21 21:20:30|4394.87|4394.27|4395|4394.4|4395.25|4394.65|4394.87|4394.27|59
1642800040000|2022-01-21 21:20:40|||||||||8
1642800050000|2022-01-21 21:20:50|4394.75|4394.15|4394.75|4394.15|4395|4394.4|4394.75|4394.15|85
1642800060000|2022-01-21 21:21:00|4394.5|4393.9|4394.75|4394.15|4394.75|4394.15|4394.25|4393.65|127
1642800070000|2022-01-21 21:21:10|4394.5|4393.9|4394.75|4394.15|4394.75|4394.15|4394.5|4393.9|61
1642800080000|2022-01-21 21:21:20|||||||||15
1642800090000|2022-01-21 21:21:30|||||||||34
1642800100000|2022-01-21 21:21:40|||||||||1
1642800110000|2022-01-21 21:21:50|4394.5|4393.9|4393.5|4392.9|4394.5|4393.9|4393.5|4392.9|104
1642800120000|2022-01-21 21:22:00|4393.37|4392.77|4393.5|4392.9|4393.5|4392.9|4393.25|4392.65|43
1642800130000|2022-01-21 21:22:10|4393.37|4392.77|4393.25|4392.65|4393.37|4392.77|4393.25|4392.65|20
1642800140000|2022-01-21 21:22:20|4393.5|4392.9|4392.75|4392.15|4393.5|4392.9|4392.75|4392.15|87
1642800150000|2022-01-21 21:22:30|4392.62|4392.02|4392.62|4392.02|4392.75|4392.15|4392.62|4392.02|103
1642800160000|2022-01-21 21:22:40|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|4392.5|4391.9|115
1642800170000|2022-01-21 21:22:50|||||||||5
1642800180000|2022-01-21 21:23:00|||||||||42
1642800190000|2022-01-21 21:23:10|||||||||9
1642800200000|2022-01-21 21:23:20|||||||||6
1642800210000|2022-01-21 21:23:30|||||||||10
1642800220000|2022-01-21 21:23:40|4393|4392.4|4392.75|4392.15|4393|4392.4|4392.75|4392.15|151
1642800230000|2022-01-21 21:23:50|4392.87|4392.27|4393|4392.4|4393|4392.4|4392.75|4392.15|60
1642800240000|2022-01-21 21:24:00|4392.87|4392.27|4393|4392.4|4393|4392.4|4392.87|4392.27|20
1642800250000|2022-01-21 21:24:10|4392.87|4392.27|4392.75|4392.15|4393.25|4392.65|4392.75|4392.15|290
1642800260000|2022-01-21 21:24:20|4393|4392.4|4393|4392.4|4393|4392.4|4392.75|4392.15|76
1642800270000|2022-01-21 21:24:30|||||||||10
1642800280000|2022-01-21 21:24:40|4392.87|4392.27|4393|4392.4|4393|4392.4|4392.87|4392.27|14
1642800290000|2022-01-21 21:24:50|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|116
1642800300000|2022-01-21 21:25:00|||||||||475
1642800310000|2022-01-21 21:25:10|4393|4392.4|4392.75|4392.15|4393|4392.4|4392.75|4392.15|92
1642800320000|2022-01-21 21:25:20|4392.62|4392.02|4392.5|4391.9|4392.62|4392.02|4392.5|4391.9|23
1642800330000|2022-01-21 21:25:30|4392.75|4392.15|4393|4392.4|4393|4392.4|4392.75|4392.15|43
1642800340000|2022-01-21 21:25:40|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|73
1642800350000|2022-01-21 21:25:50|4393.12|4392.52|4393.12|4392.52|4393.12|4392.52|4393.12|4392.52|11
1642800360000|2022-01-21 21:26:00|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.12|4392.52|8
1642800370000|2022-01-21 21:26:10|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|15
1642800380000|2022-01-21 21:26:20|||||||||5
1642800390000|2022-01-21 21:26:30|4393.12|4392.52|4393.25|4392.65|4393.25|4392.65|4393.12|4392.52|28
1642800400000|2022-01-21 21:26:40|4393|4392.4|4393.12|4392.52|4393.12|4392.52|4393|4392.4|27
1642800410000|2022-01-21 21:26:50|4393.25|4392.65|4393|4392.4|4393.25|4392.65|4393|4392.4|22
1642800420000|2022-01-21 21:27:00|||||||||7
1642800430000|2022-01-21 21:27:10|4392.75|4392.15|4392.87|4392.27|4392.87|4392.27|4392.75|4392.15|93
1642800440000|2022-01-21 21:27:20|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|13
1642800450000|2022-01-21 21:27:30|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|49
1642800460000|2022-01-21 21:27:40|||||||||8
1642800470000|2022-01-21 21:27:50|4392.75|4392.15|4392.75|4392.15|4393.25|4392.65|4392.75|4392.15|105
1642800480000|2022-01-21 21:28:00|4393.25|4392.65|4393.12|4392.52|4393.25|4392.65|4393.12|4392.52|58
1642800490000|2022-01-21 21:28:10|4393.25|4392.65|4393|4392.4|4393.25|4392.65|4393|4392.4|4
1642800500000|2022-01-21 21:28:20|4393.12|4392.52|4393.25|4392.65|4393.25|4392.65|4393.12|4392.52|107
1642800510000|2022-01-21 21:28:30|||||||||59
1642800520000|2022-01-21 21:28:40|||||||||205
1642800530000|2022-01-21 21:28:50|4393|4392.4|4393|4392.4|4393.25|4392.65|4393|4392.4|111
1642800540000|2022-01-21 21:29:00|4392.75|4392.15|4393|4392.4|4393|4392.4|4392.5|4391.9|159
1642800550000|2022-01-21 21:29:10|4393.25|4392.65|4392.75|4392.15|4393.25|4392.65|4392.75|4392.15|76
1642800560000|2022-01-21 21:29:20|4392.5|4391.9|4392|4391.4|4392.5|4391.9|4392|4391.4|97
1642800570000|2022-01-21 21:29:30|4392.25|4391.65|4392.25|4391.65|4392.25|4391.65|4392.25|4391.65|25
1642800580000|2022-01-21 21:29:40|4392|4391.4|4391.62|4391.02|4392|4391.4|4391.5|4390.9|163
1642800590000|2022-01-21 21:29:50|4391.5|4390.9|4391.5|4390.9|4391.75|4391.15|4391.5|4390.9|25
1642800600000|2022-01-21 21:30:00|4391.75|4391.15|4391.75|4391.15|4391.75|4391.15|4391.5|4390.9|113
1642800610000|2022-01-21 21:30:10|4392|4391.4|4392.25|4391.65|4392.5|4391.9|4392|4391.4|45
1642800620000|2022-01-21 21:30:20|4392.5|4391.9|4392.75|4392.15|4392.75|4392.15|4392.5|4391.9|83
1642800630000|2022-01-21 21:30:30|4392.5|4391.9|4392.25|4391.65|4392.5|4391.9|4392.25|4391.65|40
1642800640000|2022-01-21 21:30:40|||||||||3
1642800650000|2022-01-21 21:30:50|4391.75|4391.15|4392.12|4391.52|4392.25|4391.65|4391.75|4391.15|50
1642800660000|2022-01-21 21:31:00|4392|4391.4|4392.62|4392.02|4392.75|4392.15|4392|4391.4|58
1642800670000|2022-01-21 21:31:10|4392.75|4392.15|4392.25|4391.65|4392.75|4392.15|4392.12|4391.52|77
1642800680000|2022-01-21 21:31:20|4392.5|4391.9|4392.25|4391.65|4392.5|4391.9|4392.25|4391.65|20
1642800690000|2022-01-21 21:31:30|4392.37|4391.77|4392.5|4391.9|4392.5|4391.9|4392.37|4391.77|30
1642800700000|2022-01-21 21:31:40|4392.75|4392.15|4392|4391.4|4392.75|4392.15|4392|4391.4|100
1642800710000|2022-01-21 21:31:50|4391.75|4391.15|4391.75|4391.15|4392|4391.4|4391.75|4391.15|29
1642800720000|2022-01-21 21:32:00|4392|4391.4|4392|4391.4|4392.25|4391.65|4391.75|4391.15|96
1642800730000|2022-01-21 21:32:10|4392.25|4391.65|4392.25|4391.65|4392.25|4391.65|4392.12|4391.52|71
1642800740000|2022-01-21 21:32:20|4392|4391.4|4392.75|4392.15|4393|4392.4|4392|4391.4|163
1642800750000|2022-01-21 21:32:30|4393|4392.4|4392.75|4392.15|4393|4392.4|4392.75|4392.15|41
1642800760000|2022-01-21 21:32:40|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|4392.25|4391.65|54
1642800770000|2022-01-21 21:32:50|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|4392.25|4391.65|183
1642800780000|2022-01-21 21:33:00|4393|4392.4|4393.25|4392.65|4393.25|4392.65|4393|4392.4|177
1642800790000|2022-01-21 21:33:10|4393|4392.4|4393.25|4392.65|4393.25|4392.65|4392.75|4392.15|170
1642800800000|2022-01-21 21:33:20|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|228
1642800810000|2022-01-21 21:33:30|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|58
1642800820000|2022-01-21 21:33:40|||||||||97
1642800830000|2022-01-21 21:33:50|||||||||126
1642800840000|2022-01-21 21:34:00|||||||||1
1642800850000|2022-01-21 21:34:10|||||||||170
1642800860000|2022-01-21 21:34:20|4393|4392.4|4392.75|4392.15|4393.25|4392.65|4392.75|4392.15|51
1642800870000|2022-01-21 21:34:30|4393|4392.4|4392.87|4392.27|4393|4392.4|4392.75|4392.15|21
1642800880000|2022-01-21 21:34:40|4392.75|4392.15|4392.75|4392.15|4393|4392.4|4392.75|4392.15|53
1642800890000|2022-01-21 21:34:50|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|22
1642800900000|2022-01-21 21:35:00|4392.25|4391.65|4392.25|4391.65|4392.25|4391.65|4392.25|4391.65|24
1642800910000|2022-01-21 21:35:10|4392.12|4391.52|4392.5|4391.9|4392.5|4391.9|4392|4391.4|42
1642800920000|2022-01-21 21:35:20|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|4392.5|4391.9|28
1642800930000|2022-01-21 21:35:30|||||||||18
1642800940000|2022-01-21 21:35:40|||||||||2
1642800950000|2022-01-21 21:35:50|4392.5|4391.9|4392.75|4392.15|4392.75|4392.15|4392.5|4391.9|74
1642800960000|2022-01-21 21:36:00|4392.62|4392.02|4392.62|4392.02|4392.75|4392.15|4392.62|4392.02|36
1642800970000|2022-01-21 21:36:10|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|4392.37|4391.77|11
1642800980000|2022-01-21 21:36:20|4392.25|4391.65|4392.25|4391.65|4392.25|4391.65|4392.25|4391.65|9
1642800990000|2022-01-21 21:36:30|4392.12|4391.52|4392.25|4391.65|4392.25|4391.65|4392.12|4391.52|35
1642801000000|2022-01-21 21:36:40|||||||||5
1642801010000|2022-01-21 21:36:50|4392|4391.4|4392|4391.4|4392|4391.4|4392|4391.4|10
1642801020000|2022-01-21 21:37:00|4391.75|4391.15|4391.75|4391.15|4391.75|4391.15|4391.75|4391.15|32
1642801030000|2022-01-21 21:37:10|4391.5|4390.9|4391.25|4390.65|4391.5|4390.9|4391.12|4390.52|87
1642801040000|2022-01-21 21:37:20|4391.5|4390.9|4391.25|4390.65|4391.5|4390.9|4391.25|4390.65|180
1642801050000|2022-01-21 21:37:30|4391|4390.4|4391.75|4391.15|4391.75|4391.15|4391|4390.4|132
1642801060000|2022-01-21 21:37:40|4392|4391.4|4392.5|4391.9|4392.5|4391.9|4392|4391.4|44
1642801070000|2022-01-21 21:37:50|4392.62|4392.02|4393|4392.4|4393|4392.4|4392.62|4392.02|95
1642801080000|2022-01-21 21:38:00|||||||||25
1642801090000|2022-01-21 21:38:10|4392.75|4392.15|4392.25|4391.65|4392.75|4392.15|4391.87|4391.27|134
1642801100000|2022-01-21 21:38:20|4392|4391.4|4391.75|4391.15|4392.5|4391.9|4391.75|4391.15|146
1642801110000|2022-01-21 21:38:30|4391.62|4391.02|4391.25|4390.65|4391.62|4391.02|4391.25|4390.65|34
1642801120000|2022-01-21 21:38:40|4391.37|4390.77|4391.5|4390.9|4391.5|4390.9|4391.37|4390.77|131
1642801130000|2022-01-21 21:38:50|4391.75|4391.15|4392|4391.4|4392|4391.4|4391.75|4391.15|37
1642801140000|2022-01-21 21:39:00|4391.87|4391.27|4392|4391.4|4392|4391.4|4391.87|4391.27|16
1642801150000|2022-01-21 21:39:10|||||||||31
1642801160000|2022-01-21 21:39:20|||||||||21
1642801170000|2022-01-21 21:39:30|4391.75|4391.15|4391.5|4390.9|4391.75|4391.15|4391.5|4390.9|25
1642801180000|2022-01-21 21:39:40|||||||||25
1642801190000|2022-01-21 21:39:50|4391.75|4391.15|4392.25|4391.65|4392.25|4391.65|4391.75|4391.15|68
1642801200000|2022-01-21 21:40:00|4392|4391.4|4392|4391.4|4392|4391.4|4392|4391.4|35
1642801210000|2022-01-21 21:40:10|4391.87|4391.27|4391.5|4390.9|4392|4391.4|4391.5|4390.9|45
1642801220000|2022-01-21 21:40:20|4391.75|4391.15|4392|4391.4|4392|4391.4|4391.75|4391.15|71
1642801230000|2022-01-21 21:40:30|4392.25|4391.65|4392.25|4391.65|4392.5|4391.9|4392.25|4391.65|49
1642801240000|2022-01-21 21:40:40|4392|4391.4|4392.25|4391.65|4392.25|4391.65|4392|4391.4|63
1642801250000|2022-01-21 21:40:50|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|4392.37|4391.77|27
1642801260000|2022-01-21 21:41:00|||||||||4
1642801270000|2022-01-21 21:41:10|||||||||40
1642801280000|2022-01-21 21:41:20|||||||||44
1642801290000|2022-01-21 21:41:30|4392.25|4391.65|4392.5|4391.9|4392.5|4391.9|4392.25|4391.65|81
1642801300000|2022-01-21 21:41:40|4392.25|4391.65|4392.5|4391.9|4392.5|4391.9|4392.25|4391.65|62
1642801310000|2022-01-21 21:41:50|4392.25|4391.65|4392|4391.4|4392.25|4391.65|4392|4391.4|39
1642801320000|2022-01-21 21:42:00|4391.87|4391.27|4391.75|4391.15|4391.87|4391.27|4391.75|4391.15|16
1642801330000|2022-01-21 21:42:10|4392|4391.4|4392|4391.4|4392|4391.4|4392|4391.4|38
1642801340000|2022-01-21 21:42:20|||||||||24
1642801350000|2022-01-21 21:42:30|4391.87|4391.27|4391.75|4391.15|4392|4391.4|4391.75|4391.15|64
1642801360000|2022-01-21 21:42:40|||||||||4
1642801370000|2022-01-21 21:42:50|4391.5|4390.9|4391.25|4390.65|4391.5|4390.9|4391.25|4390.65|109
1642801380000|2022-01-21 21:43:00|4391.5|4390.9|4391.5|4390.9|4391.5|4390.9|4391.5|4390.9|24
1642801390000|2022-01-21 21:43:10|4391.62|4391.02|4391.62|4391.02|4391.62|4391.02|4391.62|4391.02|25
1642801400000|2022-01-21 21:43:20|4391.5|4390.9|4392|4391.4|4392|4391.4|4391.5|4390.9|62
1642801410000|2022-01-21 21:43:30|4391.75|4391.15|4392|4391.4|4392|4391.4|4391.75|4391.15|82
1642801420000|2022-01-21 21:43:40|4391.87|4391.27|4392|4391.4|4392|4391.4|4391.75|4391.15|65
1642801430000|2022-01-21 21:43:50|4392.12|4391.52|4392|4391.4|4392.12|4391.52|4392|4391.4|92
1642801440000|2022-01-21 21:44:00|4392.25|4391.65|4392.5|4391.9|4392.5|4391.9|4392|4391.4|116
1642801450000|2022-01-21 21:44:10|4392.75|4392.15|4393|4392.4|4393|4392.4|4392.75|4392.15|315
1642801460000|2022-01-21 21:44:20|||||||||57
1642801470000|2022-01-21 21:44:30|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|58
1642801480000|2022-01-21 21:44:40|||||||||86
1642801490000|2022-01-21 21:44:50|4393|4392.4|4393.25|4392.65|4393.25|4392.65|4393|4392.4|82
1642801500000|2022-01-21 21:45:00|||||||||129
1642801510000|2022-01-21 21:45:10|||||||||85
1642801520000|2022-01-21 21:45:20|||||||||97
1642801530000|2022-01-21 21:45:30|||||||||150
1642801540000|2022-01-21 21:45:40|||||||||12
1642801550000|2022-01-21 21:45:50|4393.12|4392.52|4393|4392.4|4393.25|4392.65|4393|4392.4|100
1642801560000|2022-01-21 21:46:00|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|16
1642801570000|2022-01-21 21:46:10|4393.12|4392.52|4393.25|4392.65|4393.25|4392.65|4393.12|4392.52|45
1642801580000|2022-01-21 21:46:20|||||||||10
1642801590000|2022-01-21 21:46:30|4393.12|4392.52|4393|4392.4|4393.12|4392.52|4393|4392.4|92
1642801600000|2022-01-21 21:46:40|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393|4392.4|18
1642801610000|2022-01-21 21:46:50|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|8
1642801620000|2022-01-21 21:47:00|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393|4392.4|35
1642801630000|2022-01-21 21:47:10|||||||||30
1642801640000|2022-01-21 21:47:20|||||||||24
1642801650000|2022-01-21 21:47:30|||||||||4
1642801660000|2022-01-21 21:47:40|||||||||3
1642801670000|2022-01-21 21:47:50|||||||||98
1642801680000|2022-01-21 21:48:00|||||||||84
1642801690000|2022-01-21 21:48:10|||||||||22
1642801700000|2022-01-21 21:48:20|||||||||4
1642801710000|2022-01-21 21:48:30|||||||||24
1642801720000|2022-01-21 21:48:40|||||||||50
1642801730000|2022-01-21 21:48:50|||||||||1
1642801740000|2022-01-21 21:49:00|||||||||72
1642801750000|2022-01-21 21:49:10|||||||||225
1642801760000|2022-01-21 21:49:20|||||||||92
1642801770000|2022-01-21 21:49:30|||||||||101
1642801780000|2022-01-21 21:49:40|||||||||54
1642801790000|2022-01-21 21:49:50|||||||||65
1642801800000|2022-01-21 21:50:00|||||||||10
1642801810000|2022-01-21 21:50:10|4393.12|4392.52|4393|4392.4|4393.12|4392.52|4393|4392.4|35
1642801820000|2022-01-21 21:50:20|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|50
1642801830000|2022-01-21 21:50:30|||||||||33
1642801840000|2022-01-21 21:50:40|4393|4392.4|4392.87|4392.27|4393|4392.4|4392.75|4392.15|76
1642801850000|2022-01-21 21:50:50|4393|4392.4|4392.75|4392.15|4393|4392.4|4392.75|4392.15|39
1642801860000|2022-01-21 21:51:00|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|4392.5|4391.9|49
1642801870000|2022-01-21 21:51:10|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|4392.75|4392.15|51
1642801880000|2022-01-21 21:51:20|||||||||37
1642801890000|2022-01-21 21:51:30|||||||||12
1642801900000|2022-01-21 21:51:40|||||||||20
1642801910000|2022-01-21 21:51:50|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|38
1642801920000|2022-01-21 21:52:00|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|126
1642801930000|2022-01-21 21:52:10|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|94
1642801940000|2022-01-21 21:52:20|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|105
1642801950000|2022-01-21 21:52:30|||||||||264
1642801960000|2022-01-21 21:52:40|||||||||57
1642801970000|2022-01-21 21:52:50|||||||||63
1642801980000|2022-01-21 21:53:00|||||||||43
1642801990000|2022-01-21 21:53:10|||||||||7
1642802000000|2022-01-21 21:53:20|||||||||26
1642802010000|2022-01-21 21:53:30|||||||||31
1642802020000|2022-01-21 21:53:40|||||||||12
1642802030000|2022-01-21 21:53:50|||||||||6
1642802040000|2022-01-21 21:54:00|||||||||15
1642802050000|2022-01-21 21:54:10|||||||||75
1642802060000|2022-01-21 21:54:20|||||||||29
1642802070000|2022-01-21 21:54:30|||||||||106
1642802080000|2022-01-21 21:54:40|||||||||157
1642802090000|2022-01-21 21:54:50|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|49
1642802100000|2022-01-21 21:55:00|4393.12|4392.52|4393.25|4392.65|4393.25|4392.65|4393|4392.4|103
1642802110000|2022-01-21 21:55:10|4393.12|4392.52|4393.25|4392.65|4393.25|4392.65|4393.12|4392.52|61
1642802120000|2022-01-21 21:55:20|||||||||8
1642802130000|2022-01-21 21:55:30|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|11
1642802140000|2022-01-21 21:55:40|||||||||4
1642802150000|2022-01-21 21:55:50|4392.75|4392.15|4393|4392.4|4393.25|4392.65|4392.75|4392.15|151
1642802160000|2022-01-21 21:56:00|4393.12|4392.52|4393.25|4392.65|4393.25|4392.65|4393.12|4392.52|51
1642802170000|2022-01-21 21:56:10|4393|4392.4|4393.25|4392.65|4393.25|4392.65|4393|4392.4|43
1642802180000|2022-01-21 21:56:20|||||||||7
1642802190000|2022-01-21 21:56:30|4393.12|4392.52|4393|4392.4|4393.12|4392.52|4393|4392.4|49
1642802200000|2022-01-21 21:56:40|4392.75|4392.15|4393.25|4392.65|4393.25|4392.65|4392.75|4392.15|137
1642802210000|2022-01-21 21:56:50|||||||||40
1642802220000|2022-01-21 21:57:00|4393|4392.4|4393.12|4392.52|4393.12|4392.52|4393|4392.4|93
1642802230000|2022-01-21 21:57:10|4393|4392.4|4393.25|4392.65|4393.25|4392.65|4393|4392.4|41
1642802240000|2022-01-21 21:57:20|4393.12|4392.52|4393.25|4392.65|4393.25|4392.65|4393|4392.4|37
1642802250000|2022-01-21 21:57:30|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|11
1642802260000|2022-01-21 21:57:40|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|39
1642802270000|2022-01-21 21:57:50|||||||||12
1642802280000|2022-01-21 21:58:00|||||||||84
1642802290000|2022-01-21 21:58:10|||||||||32
1642802300000|2022-01-21 21:58:20|||||||||23
1642802310000|2022-01-21 21:58:30|||||||||43
1642802320000|2022-01-21 21:58:40|4393|4392.4|4393|4392.4|4393|4392.4|4393|4392.4|61
1642802330000|2022-01-21 21:58:50|4392.75|4392.15|4393|4392.4|4393|4392.4|4392.75|4392.15|82
1642802340000|2022-01-21 21:59:00|4392.75|4392.15|4392.5|4391.9|4392.75|4392.15|4392.5|4391.9|255
1642802350000|2022-01-21 21:59:10|4392.25|4391.65|4391.5|4390.9|4392.25|4391.65|4391.5|4390.9|219
1642802360000|2022-01-21 21:59:20|4391.75|4391.15|4391.25|4390.65|4391.75|4391.15|4391.25|4390.65|133
1642802370000|2022-01-21 21:59:30|4391|4390.4|4391|4390.4|4391|4390.4|4391|4390.4|121
1642802380000|2022-01-21 21:59:40|||||||||71
1642802390000|2022-01-21 21:59:50|4391.12|4390.52|4390.43|4388.93|4391.12|4390.52|4389.87|4388.91|391
1642978810000|2022-01-23 23:00:10|4397.87|4397.27|4395.5|4394.9|4397.87|4397.27|4395.5|4394.9|801
1642978820000|2022-01-23 23:00:20|4395.62|4395.02|4398.12|4397.52|4398.25|4397.65|4395.12|4394.52|683
1642978830000|2022-01-23 23:00:30|4398.25|4397.65|4397.5|4396.9|4398.25|4397.65|4397.5|4396.9|494
1642978840000|2022-01-23 23:00:40|4397.25|4396.65|4396.12|4395.52|4397.25|4396.65|4394.5|4393.9|462
1642978850000|2022-01-23 23:00:50|4396.25|4395.65|4397.87|4397.27|4398.25|4397.65|4396.25|4395.65|554
1642978860000|2022-01-23 23:01:00|4397.5|4396.9|4396.12|4395.52|4398|4397.4|4396|4395.4|343
1642978870000|2022-01-23 23:01:10|4396|4395.4|4395.87|4395.27|4397.5|4396.9|4395.5|4394.9|471
1642978880000|2022-01-23 23:01:20|4396|4395.4|4394.75|4394.15|4396.75|4396.15|4394.75|4394.15|646
1642978890000|2022-01-23 23:01:30|4394.87|4394.27|4396.25|4395.65|4397.25|4396.65|4394.87|4394.27|634
1642978900000|2022-01-23 23:01:40|4396.37|4395.77|4395.25|4394.65|4397|4396.4|4395.25|4394.65|271
1642978910000|2022-01-23 23:01:50|4395.12|4394.52|4398.25|4397.65|4398.25|4397.65|4395.12|4394.52|490
1642978920000|2022-01-23 23:02:00|4397.87|4397.27|4398.25|4397.65|4398.25|4397.65|4397.25|4396.65|387
1642978930000|2022-01-23 23:02:10|4397.87|4397.27|4399.25|4398.65|4399.25|4398.65|4397.37|4396.77|340
1642978940000|2022-01-23 23:02:20|4398.75|4398.15|4397.75|4397.15|4399|4398.4|4397.75|4397.15|289
1642978950000|2022-01-23 23:02:30|4398|4397.4|4400.25|4399.65|4400.25|4399.65|4398|4397.4|262
1642978960000|2022-01-23 23:02:40|4400.5|4399.9|4401.75|4401.15|4401.75|4401.15|4399.87|4399.27|548
1642978970000|2022-01-23 23:02:50|4401.5|4400.9|4399.5|4398.9|4402|4401.4|4399.5|4398.9|268
1642978980000|2022-01-23 23:03:00|4399.25|4398.65|4400|4399.4|4400|4399.4|4399|4398.4|191
1642978990000|2022-01-23 23:03:10|4400.25|4399.65|4399|4398.4|4400.87|4400.27|4399|4398.4|243
1642979000000|2022-01-23 23:03:20|4399.12|4398.52|4399.5|4398.9|4399.5|4398.9|4398.87|4398.27|119
1642979010000|2022-01-23 23:03:30|4399.25|4398.65|4399.75|4399.15|4400|4399.4|4398.87|4398.27|261
1642979020000|2022-01-23 23:03:40|4399.62|4399.02|4400.12|4399.52|4400.37|4399.77|4399.62|4399.02|167
1642979030000|2022-01-23 23:03:50|4400.25|4399.65|4401|4400.4|4401|4400.4|4400.12|4399.52|189
1642979040000|2022-01-23 23:04:00|4401.12|4400.52|4400.75|4400.15|4401.5|4400.9|4400.25|4399.65|170
1642979050000|2022-01-23 23:04:10|4400.87|4400.27|4400.5|4399.9|4400.87|4400.27|4400|4399.4|209
1642979060000|2022-01-23 23:04:20|4399.37|4398.77|4399.62|4399.02|4399.75|4399.15|4399.25|4398.65|249
1642979070000|2022-01-23 23:04:30|4399.75|4399.15|4399.25|4398.65|4399.75|4399.15|4399.25|4398.65|167
1642979080000|2022-01-23 23:04:40|4399.5|4398.9|4397.62|4397.02|4399.5|4398.9|4397.62|4397.02|483
1642979090000|2022-01-23 23:04:50|4398|4397.4|4398.5|4397.9|4398.5|4397.9|4397.5|4396.9|123
1642979100000|2022-01-23 23:05:00|4397.75|4397.15|4397.12|4396.52|4398|4397.4|4397.12|4396.52|320
1642979110000|2022-01-23 23:05:10|4397|4396.4|4396.25|4395.65|4397|4396.4|4396|4395.4|564
1642979120000|2022-01-23 23:05:20|4396|4395.4|4395.75|4395.15|4396.25|4395.65|4395.75|4395.15|168
1642979130000|2022-01-23 23:05:30|4395.5|4394.9|4395.5|4394.9|4395.75|4395.15|4395.5|4394.9|292
1642979140000|2022-01-23 23:05:40|4395.75|4395.15|4397.25|4396.65|4397.25|4396.65|4395.5|4394.9|286
1642979150000|2022-01-23 23:05:50|4397.12|4396.52|4396.25|4395.65|4397.12|4396.52|4395.75|4395.15|152
1642979160000|2022-01-23 23:06:00|4396.12|4395.52|4396|4395.4|4396.25|4395.65|4396|4395.4|44
1642979170000|2022-01-23 23:06:10|4396.12|4395.52|4396.25|4395.65|4396.25|4395.65|4396|4395.4|55
1642979180000|2022-01-23 23:06:20|4396|4395.4|4397.75|4397.15|4397.75|4397.15|4396|4395.4|292
1642979190000|2022-01-23 23:06:30|4397.87|4397.27|4399.5|4398.9|4399.75|4399.15|4397.87|4397.27|217
1642979200000|2022-01-23 23:06:40|4399.12|4398.52|4399|4398.4|4400.12|4399.52|4399|4398.4|195
1642979210000|2022-01-23 23:06:50|4399.25|4398.65|4398.5|4397.9|4399.5|4398.9|4398.5|4397.9|59
1642979220000|2022-01-23 23:07:00|4398.75|4398.15|4400.25|4399.65|4400.25|4399.65|4398.62|4398.02|139
1642979230000|2022-01-23 23:07:10|4400|4399.4|4399.87|4399.27|4400|4399.4|4399.25|4398.65|138
1642979240000|2022-01-23 23:07:20|4399.75|4399.15|4402.87|4402.27|4403.87|4403.27|4399.75|4399.15|445
1642979250000|2022-01-23 23:07:30|4403|4402.4|4403.75|4403.15|4404.5|4403.9|4402.5|4401.9|207
1642979260000|2022-01-23 23:07:40|4403.62|4403.02|4404.5|4403.9|4404.5|4403.9|4403.5|4402.9|195
1642979270000|2022-01-23 23:07:50|4404.62|4404.02|4406.5|4405.9|4407|4406.4|4404.62|4404.02|412
1642979280000|2022-01-23 23:08:00|4406.25|4405.65|4405|4404.4|4406.5|4405.9|4405|4404.4|152
1642979290000|2022-01-23 23:08:10|4404.87|4404.27|4405.5|4404.9|4406.25|4405.65|4404.87|4404.27|124
1642979300000|2022-01-23 23:08:20|4405.25|4404.65|4403.75|4403.15|4405.25|4404.65|4403.75|4403.15|136
1642979310000|2022-01-23 23:08:30|4404|4403.4|4405.37|4404.77|4405.5|4404.9|4404|4403.4|135
1642979320000|2022-01-23 23:08:40|4405.25|4404.65|4405|4404.4|4405.25|4404.65|4404.75|4404.15|93
1642979330000|2022-01-23 23:08:50|4404.87|4404.27|4405.25|4404.65|4405.5|4404.9|4404.75|4404.15|74
1642979340000|2022-01-23 23:09:00|4404.75|4404.15|4405.5|4404.9|4405.62|4405.02|4404.75|4404.15|90
1642979350000|2022-01-23 23:09:10|4405.75|4405.15|4406|4405.4|4406|4405.4|4405.5|4404.9|54
1642979360000|2022-01-23 23:09:20|4405.75|4405.15|4405.25|4404.65|4405.75|4405.15|4405.25|4404.65|48
1642979370000|2022-01-23 23:09:30|4405|4404.4|4404.75|4404.15|4405|4404.4|4404.75|4404.15|98
1642979380000|2022-01-23 23:09:40|4404.87|4404.27|4405|4404.4|4405.25|4404.65|4404.75|4404.15|80
1642979390000|2022-01-23 23:09:50|4405.25|4404.65|4405.5|4404.9|4405.5|4404.9|4405|4404.4|47
1642979400000|2022-01-23 23:10:00|4405.75|4405.15|4407.75|4407.15|4407.75|4407.15|4405.75|4405.15|440
1642979410000|2022-01-23 23:10:10|4407.62|4407.02|4407.5|4406.9|4408|4407.4|4407.25|4406.65|202
1642979420000|2022-01-23 23:10:20|4407.25|4406.65|4407|4406.4|4407.5|4406.9|4406.75|4406.15|118
1642979430000|2022-01-23 23:10:30|||||||||133
1642979440000|2022-01-23 23:10:40|4406.62|4406.02|4405.75|4405.15|4406.62|4406.02|4405.25|4404.65|298
1642979450000|2022-01-23 23:10:50|4405.5|4404.9|4404.5|4403.9|4405.5|4404.9|4403.87|4403.27|620
1642979460000|2022-01-23 23:11:00|4404.75|4404.15|4403.25|4402.65|4404.75|4404.15|4403.25|4402.65|493
1642979470000|2022-01-23 23:11:10|4403.12|4402.52|4402.25|4401.65|4403.25|4402.65|4402|4401.4|647
1642979480000|2022-01-23 23:11:20|4402.12|4401.52|4403.25|4402.65|4403.25|4402.65|4402|4401.4|184
1642979490000|2022-01-23 23:11:30|4403|4402.4|4404.75|4404.15|4405|4404.4|4402.75|4402.15|307
1642979500000|2022-01-23 23:11:40|4404.62|4404.02|4404.25|4403.65|4404.62|4404.02|4403.87|4403.27|101
1642979510000|2022-01-23 23:11:50|4404.12|4403.52|4404.75|4404.15|4404.75|4404.15|4404.12|4403.52|33
1642979520000|2022-01-23 23:12:00|4404.37|4403.77|4404.5|4403.9|4405.25|4404.65|4404.25|4403.65|121
1642979530000|2022-01-23 23:12:10|4404.75|4404.15|4404.75|4404.15|4405.25|4404.65|4404.25|4403.65|109
1642979540000|2022-01-23 23:12:20|4404.62|4404.02|4405.12|4404.52|4405.25|4404.65|4404.5|4403.9|28
1642979550000|2022-01-23 23:12:30|4405.25|4404.65|4406.87|4406.27|4406.87|4406.27|4405|4404.4|145
1642979560000|2022-01-23 23:12:40|4407|4406.4|4404.5|4403.9|4407.12|4406.52|4404.5|4403.9|122
1642979570000|2022-01-23 23:12:50|4404.25|4403.65|4404|4403.4|4404.5|4403.9|4404|4403.4|120
1642979580000|2022-01-23 23:13:00|4404.25|4403.65|4404.87|4404.27|4405.25|4404.65|4404.25|4403.65|112
1642979590000|2022-01-23 23:13:10|4405|4404.4|4405|4404.4|4405|4404.4|4404.25|4403.65|58
1642979600000|2022-01-23 23:13:20|4406|4405.4|4406.25|4405.65|4406.25|4405.65|4406|4405.4|238
1642979610000|2022-01-23 23:13:30|4406|4405.4|4405.25|4404.65|4406.12|4405.52|4405.25|4404.65|39
1642979620000|2022-01-23 23:13:40|4405.87|4405.27|4405.75|4405.15|4406|4405.4|4405.75|4405.15|32
1642979630000|2022-01-23 23:13:50|4405.5|4404.9|4405.37|4404.77|4405.75|4405.15|4405.25|4404.65|51
1642979640000|2022-01-23 23:14:00|4405.5|4404.9|4406.25|4405.65|4406.75|4406.15|4405.37|4404.77|78
1642979650000|2022-01-23 23:14:10|4406.37|4405.77|4407|4406.4|4407|4406.4|4406.25|4405.65|87
1642979660000|2022-01-23 23:14:20|4406.87|4406.27|4407|4406.4|4407.25|4406.65|4406.75|4406.15|38
1642979670000|2022-01-23 23:14:30|4406.75|4406.15|4406.12|4405.52|4407.25|4406.65|4406.12|4405.52|120
1642979680000|2022-01-23 23:14:40|4406|4405.4|4406.62|4406.02|4406.75|4406.15|4405.87|4405.27|165
1642979690000|2022-01-23 23:14:50|4406.5|4405.9|4406.87|4406.27|4407|4406.4|4406.5|4405.9|107
1642979700000|2022-01-23 23:15:00|4406.75|4406.15|4408.75|4408.15|4408.75|4408.15|4406.75|4406.15|437
1642979710000|2022-01-23 23:15:10|4409|4408.4|4410.5|4409.9|4410.5|4409.9|4408.87|4408.27|394
1642979720000|2022-01-23 23:15:20|4411.25|4410.65|4411.75|4411.15|4412.25|4411.65|4411.25|4410.65|427
1642979730000|2022-01-23 23:15:30|4411.5|4410.9|4412.25|4411.65|4412.5|4411.9|4411.5|4410.9|147
1642979740000|2022-01-23 23:15:40|4412.37|4411.77|4412|4411.4|4412.37|4411.77|4411.75|4411.15|91
1642979750000|2022-01-23 23:15:50|4411.75|4411.15|4412.25|4411.65|4412.25|4411.65|4411.5|4410.9|182
1642979760000|2022-01-23 23:16:00|4412|4411.4|4412.25|4411.65|4412.5|4411.9|4412|4411.4|93
1642979770000|2022-01-23 23:16:10|4412.12|4411.52|4412.25|4411.65|4412.25|4411.65|4411.5|4410.9|138
1642979780000|2022-01-23 23:16:20|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|4412.5|4411.9|94
1642979790000|2022-01-23 23:16:30|4412.62|4412.02|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|84
1642979800000|2022-01-23 23:16:40|4412.62|4412.02|4412.62|4412.02|4412.75|4412.15|4412.5|4411.9|41
1642979810000|2022-01-23 23:16:50|4412.75|4412.15|4412.75|4412.15|4412.75|4412.15|4412.5|4411.9|37
1642979820000|2022-01-23 23:17:00|||||||||40
1642979830000|2022-01-23 23:17:10|4413.75|4413.15|4412.75|4412.15|4414.5|4413.9|4412.75|4412.15|451
1642979840000|2022-01-23 23:17:20|4413|4412.4|4413.25|4412.65|4413.5|4412.9|4413|4412.4|114
1642979850000|2022-01-23 23:17:30|4413|4412.4|4412.75|4412.15|4413|4412.4|4412.5|4411.9|89
1642979860000|2022-01-23 23:17:40|4412.5|4411.9|4411.25|4410.65|4412.5|4411.9|4411|4410.4|334
1642979870000|2022-01-23 23:17:50|4411|4410.4|4411.25|4410.65|4411.25|4410.65|4411|4410.4|77
1642979880000|2022-01-23 23:18:00|4411.37|4410.77|4411.12|4410.52|4411.62|4411.02|4411|4410.4|52
1642979890000|2022-01-23 23:18:10|4411|4410.4|4411.87|4411.27|4412|4411.4|4411|4410.4|78
1642979900000|2022-01-23 23:18:20|4412|4411.4|4412.5|4411.9|4412.5|4411.9|4411.75|4411.15|46
1642979910000|2022-01-23 23:18:30|4412.62|4412.02|4413.75|4413.15|4413.75|4413.15|4412.37|4411.77|180
1642979920000|2022-01-23 23:18:40|4414|4413.4|4414|4413.4|4415|4414.4|4413.75|4413.15|190
1642979930000|2022-01-23 23:18:50|4414.25|4413.65|4414.5|4413.9|4414.5|4413.9|4414.12|4413.52|84
1642979940000|2022-01-23 23:19:00|4414.75|4414.15|4414.75|4414.15|4415.62|4415.02|4414.25|4413.65|306
1642979950000|2022-01-23 23:19:10|4415.25|4414.65|4415.5|4414.9|4416|4415.4|4415|4414.4|158
1642979960000|2022-01-23 23:19:20|4414.87|4414.27|4414.75|4414.15|4415.25|4414.65|4414.25|4413.65|229
1642979970000|2022-01-23 23:19:30|4414.5|4413.9|4415.5|4414.9|4416|4415.4|4414.5|4413.9|115
1642979980000|2022-01-23 23:19:40|4415.62|4415.02|4417|4416.4|4417.25|4416.65|4415.5|4414.9|275
1642979990000|2022-01-23 23:19:50|4417.25|4416.65|4417.12|4416.52|4417.25|4416.65|4416.25|4415.65|125
1642980000000|2022-01-23 23:20:00|4417.25|4416.65|4417|4416.4|4417.25|4416.65|4416.62|4416.02|208
1642980010000|2022-01-23 23:20:10|4416.75|4416.15|4416|4415.4|4416.87|4416.27|4414.87|4414.27|252
1642980020000|2022-01-23 23:20:20|4415.87|4415.27|4416|4415.4|4416|4415.4|4415|4414.4|78
1642980030000|2022-01-23 23:20:30|4415.75|4415.15|4416.25|4415.65|4416.37|4415.77|4415.75|4415.15|52
1642980040000|2022-01-23 23:20:40|4416.12|4415.52|4416.5|4415.9|4416.5|4415.9|4415.87|4415.27|153
1642980050000|2022-01-23 23:20:50|4416.87|4416.27|4417.5|4416.9|4417.75|4417.15|4416.25|4415.65|423
1642980060000|2022-01-23 23:21:00|4417.75|4417.15|4418|4417.4|4418|4417.4|4417.75|4417.15|167
1642980070000|2022-01-23 23:21:10|4418.25|4417.65|4418.25|4417.65|4418.25|4417.65|4418|4417.4|127
1642980080000|2022-01-23 23:21:20|4418.12|4417.52|4416.5|4415.9|4418.25|4417.65|4416.25|4415.65|177
1642980090000|2022-01-23 23:21:30|4416.37|4415.77|4418|4417.4|4418.12|4417.52|4416.37|4415.77|91
1642980100000|2022-01-23 23:21:40|4418.12|4417.52|4418.25|4417.65|4418.62|4418.02|4417.5|4416.9|241
1642980110000|2022-01-23 23:21:50|4418|4417.4|4418.75|4418.15|4418.75|4418.15|4417.5|4416.9|192
1642980120000|2022-01-23 23:22:00|4418.87|4418.27|4418.75|4418.15|4419|4418.4|4418.25|4417.65|99
1642980130000|2022-01-23 23:22:10|4418.87|4418.27|4418.75|4418.15|4419|4418.4|4418.75|4418.15|89
1642980140000|2022-01-23 23:22:20|4418.62|4418.02|4417.25|4416.65|4418.62|4418.02|4417|4416.4|269
1642980150000|2022-01-23 23:22:30|4417|4416.4|4417|4416.4|4417|4416.4|4416.5|4415.9|143
1642980160000|2022-01-23 23:22:40|4416.87|4416.27|4418.62|4418.02|4419|4418.4|4416.75|4416.15|325
1642980170000|2022-01-23 23:22:50|4418.37|4417.77|4417.37|4416.77|4418.37|4417.77|4417|4416.4|113
1642980180000|2022-01-23 23:23:00|4417.25|4416.65|4417|4416.4|4417.25|4416.65|4416.75|4416.15|31
1642980190000|2022-01-23 23:23:10|4416.87|4416.27|4416.5|4415.9|4416.87|4416.27|4416.37|4415.77|70
1642980200000|2022-01-23 23:23:20|4416.62|4416.02|4416.62|4416.02|4416.62|4416.02|4416.5|4415.9|29
1642980210000|2022-01-23 23:23:30|4416.75|4416.15|4416.5|4415.9|4417.25|4416.65|4416.5|4415.9|40
1642980220000|2022-01-23 23:23:40|4416.62|4416.02|4416.37|4415.77|4416.62|4416.02|4416.25|4415.65|136
1642980230000|2022-01-23 23:23:50|4416.25|4415.65|4416|4415.4|4416.5|4415.9|4415.75|4415.15|94
1642980240000|2022-01-23 23:24:00|4415.75|4415.15|4416.25|4415.65|4416.25|4415.65|4415.75|4415.15|62
1642980250000|2022-01-23 23:24:10|4416.75|4416.15|4415.87|4415.27|4416.75|4416.15|4415.75|4415.15|56
1642980260000|2022-01-23 23:24:20|4416|4415.4|4416.25|4415.65|4416.25|4415.65|4415.75|4415.15|15
1642980270000|2022-01-23 23:24:30|4416.5|4415.9|4417.75|4417.15|4417.75|4417.15|4416.25|4415.65|306
1642980280000|2022-01-23 23:24:40|4417|4416.4|4415.87|4415.27|4417.5|4416.9|4415.62|4415.02|138
1642980290000|2022-01-23 23:24:50|4415.62|4415.02|4415.87|4415.27|4416.25|4415.65|4415.62|4415.02|101
1642980300000|2022-01-23 23:25:00|4415.75|4415.15|4416.25|4415.65|4416.25|4415.65|4415.62|4415.02|27
1642980310000|2022-01-23 23:25:10|4416.12|4415.52|4417.25|4416.65|4417.25|4416.65|4416.12|4415.52|49
1642980320000|2022-01-23 23:25:20|4417.12|4416.52|4416.25|4415.65|4417.12|4416.52|4416.25|4415.65|85
1642980330000|2022-01-23 23:25:30|4416.12|4415.52|4415.75|4415.15|4416.25|4415.65|4415.75|4415.15|70
1642980340000|2022-01-23 23:25:40|4415.5|4414.9|4415.5|4414.9|4415.87|4415.27|4415.5|4414.9|123
1642980350000|2022-01-23 23:25:50|4415.25|4414.65|4414.62|4414.02|4415.25|4414.65|4413.62|4413.02|340
1642980360000|2022-01-23 23:26:00|4414.75|4414.15|4413.5|4412.9|4414.75|4414.15|4413.25|4412.65|97
1642980370000|2022-01-23 23:26:10|4413.25|4412.65|4413.25|4412.65|4413.75|4413.15|4412.75|4412.15|123
1642980380000|2022-01-23 23:26:20|4413.37|4412.77|4413.5|4412.9|4413.5|4412.9|4413.25|4412.65|101
1642980390000|2022-01-23 23:26:30|4413.87|4413.27|4413.5|4412.9|4414.25|4413.65|4413.37|4412.77|488
1642980400000|2022-01-23 23:26:40|4413.37|4412.77|4413.37|4412.77|4413.5|4412.9|4412.5|4411.9|125
1642980410000|2022-01-23 23:26:50|4413.5|4412.9|4412.25|4411.65|4413.5|4412.9|4412.25|4411.65|185
1642980420000|2022-01-23 23:27:00|4412.5|4411.9|4412.75|4412.15|4412.87|4412.27|4412.25|4411.65|128
1642980430000|2022-01-23 23:27:10|4412.62|4412.02|4413.5|4412.9|4413.5|4412.9|4412.62|4412.02|33
1642980440000|2022-01-23 23:27:20|4413.75|4413.15|4414.12|4413.52|4414.12|4413.52|4413.5|4412.9|66
1642980450000|2022-01-23 23:27:30|4414.25|4413.65|4413.25|4412.65|4414.25|4413.65|4412.5|4411.9|131
1642980460000|2022-01-23 23:27:40|4413.37|4412.77|4414|4413.4|4414.25|4413.65|4413.37|4412.77|33
1642980470000|2022-01-23 23:27:50|4413.75|4413.15|4413.75|4413.15|4413.75|4413.15|4413.5|4412.9|17
1642980480000|2022-01-23 23:28:00|4413.62|4413.02|4412.75|4412.15|4413.75|4413.15|4412.75|4412.15|75
1642980490000|2022-01-23 23:28:10|4412.5|4411.9|4412.75|4412.15|4413.75|4413.15|4412.5|4411.9|242
1642980500000|2022-01-23 23:28:20|4412.87|4412.27|4413.75|4413.15|4414.25|4413.65|4412.87|4412.27|186
1642980510000|2022-01-23 23:28:30|4413.62|4413.02|4414.25|4413.65|4414.5|4413.9|4413.25|4412.65|45
1642980520000|2022-01-23 23:28:40|4414.5|4413.9|4415.25|4414.65|4415.25|4414.65|4414.5|4413.9|118
1642980530000|2022-01-23 23:28:50|4415.12|4414.52|4415.25|4414.65|4415.37|4414.77|4414.75|4414.15|67
1642980540000|2022-01-23 23:29:00|4415.75|4415.15|4415.5|4414.9|4416.25|4415.65|4415.25|4414.65|262
1642980550000|2022-01-23 23:29:10|4414.5|4413.9|4415.37|4414.77|4415.5|4414.9|4414.5|4413.9|128
1642980560000|2022-01-23 23:29:20|4415.25|4414.65|4413.25|4412.65|4415.5|4414.9|4413.25|4412.65|97
1642980570000|2022-01-23 23:29:30|4413.12|4412.52|4412.75|4412.15|4413.75|4413.15|4412.75|4412.15|173
1642980580000|2022-01-23 23:29:40|4412.87|4412.27|4412.87|4412.27|4413.75|4413.15|4412.37|4411.77|151
1642980590000|2022-01-23 23:29:50|4412.25|4411.65|4412.37|4411.77|4412.62|4412.02|4412.25|4411.65|153
1642980600000|2022-01-23 23:30:00|4412.75|4412.15|4412.75|4412.15|4413.25|4412.65|4412.5|4411.9|84
1642980610000|2022-01-23 23:30:10|4412.62|4412.02|4414.37|4413.77|4414.5|4413.9|4412.5|4411.9|139
1642980620000|2022-01-23 23:30:20|4414.25|4413.65|4413.25|4412.65|4414.37|4413.77|4413.12|4412.52|90
1642980630000|2022-01-23 23:30:30|4413.37|4412.77|4413.12|4412.52|4414.12|4413.52|4412.25|4411.65|139
1642980640000|2022-01-23 23:30:40|4413.25|4412.65|4411.87|4411.27|4413.25|4412.65|4411.75|4411.15|277
1642980650000|2022-01-23 23:30:50|4411.75|4411.15|4412.75|4412.15|4412.87|4412.27|4411.75|4411.15|211
1642980660000|2022-01-23 23:31:00|4413|4412.4|4413.75|4413.15|4414.37|4413.77|4412.87|4412.27|128
1642980670000|2022-01-23 23:31:10|4413.62|4413.02|4412.5|4411.9|4413.75|4413.15|4412.5|4411.9|101
1642980680000|2022-01-23 23:31:20|4412.62|4412.02|4412.62|4412.02|4412.75|4412.15|4412.5|4411.9|34
1642980690000|2022-01-23 23:31:30|4412.75|4412.15|4412.25|4411.65|4412.75|4412.15|4412.25|4411.65|51
1642980700000|2022-01-23 23:31:40|4411.75|4411.15|4412.25|4411.65|4412.25|4411.65|4411.5|4410.9|96
1642980710000|2022-01-23 23:31:50|4412.5|4411.9|4413.75|4413.15|4414|4413.4|4412.5|4411.9|60
1642980720000|2022-01-23 23:32:00|4413.87|4413.27|4414.75|4414.15|4415|4414.4|4413.62|4413.02|67
1642980730000|2022-01-23 23:32:10|4415.5|4414.9|4414.5|4413.9|4415.87|4415.27|4414.37|4413.77|328
1642980740000|2022-01-23 23:32:20|4414.12|4413.52|4414.87|4414.27|4414.87|4414.27|4413.75|4413.15|129
1642980750000|2022-01-23 23:32:30|4414.62|4414.02|4413.37|4412.77|4414.75|4414.15|4413.37|4412.77|59
1642980760000|2022-01-23 23:32:40|4413.25|4412.65|4413.62|4413.02|4413.62|4413.02|4412.75|4412.15|67
1642980770000|2022-01-23 23:32:50|4413.5|4412.9|4413.5|4412.9|4413.75|4413.15|4413.25|4412.65|12
1642980780000|2022-01-23 23:33:00|4413.37|4412.77|4413.75|4413.15|4414.25|4413.65|4413.25|4412.65|96
1642980790000|2022-01-23 23:33:10|4413.87|4413.27|4414|4413.4|4414.62|4414.02|4413.87|4413.27|32
1642980800000|2022-01-23 23:33:20|4413.87|4413.27|4414.75|4414.15|4414.75|4414.15|4413.87|4413.27|31
1642980810000|2022-01-23 23:33:30|4414.62|4414.02|4414.5|4413.9|4415.62|4415.02|4413.75|4413.15|103
1642980820000|2022-01-23 23:33:40|4414.37|4413.77|4413.87|4413.27|4414.62|4414.02|4413.75|4413.15|38
1642980830000|2022-01-23 23:33:50|4414|4413.4|4414.25|4413.65|4414.25|4413.65|4413.75|4413.15|35
1642980840000|2022-01-23 23:34:00|4414|4413.4|4417|4416.4|4417|4416.4|4414|4413.4|257
1642980850000|2022-01-23 23:34:10|4417.25|4416.65|4417.5|4416.9|4417.75|4417.15|4417.25|4416.65|150
1642980860000|2022-01-23 23:34:20|4417|4416.4|4416.25|4415.65|4417.25|4416.65|4416|4415.4|113
1642980870000|2022-01-23 23:34:30|4416|4415.4|4416|4415.4|4416.25|4415.65|4415.75|4415.15|73
1642980880000|2022-01-23 23:34:40|4416.5|4415.9|4415.5|4414.9|4416.5|4415.9|4415.5|4414.9|67
1642980890000|2022-01-23 23:34:50|4415.37|4414.77|4415.25|4414.65|4415.5|4414.9|4414.75|4414.15|88
1642980900000|2022-01-23 23:35:00|4416|4415.4|4416.5|4415.9|4417|4416.4|4415.87|4415.27|100
1642980910000|2022-01-23 23:35:10|4416.62|4416.02|4416.75|4416.15|4416.75|4416.15|4416|4415.4|67
1642980920000|2022-01-23 23:35:20|4416.87|4416.27|4416.75|4416.15|4417|4416.4|4416.25|4415.65|27
1642980930000|2022-01-23 23:35:30|4417|4416.4|4417.5|4416.9|4417.5|4416.9|4417|4416.4|39
1642980940000|2022-01-23 23:35:40|4417.75|4417.15|4417.5|4416.9|4417.75|4417.15|4417.37|4416.77|112
1642980950000|2022-01-23 23:35:50|4417.75|4417.15|4418.25|4417.65|4418.25|4417.65|4417.5|4416.9|209
1642980960000|2022-01-23 23:36:00|4418|4417.4|4417.25|4416.65|4418.25|4417.65|4417.25|4416.65|191
1642980970000|2022-01-23 23:36:10|4417.37|4416.77|4417.37|4416.77|4417.75|4417.15|4417.37|4416.77|36
1642980980000|2022-01-23 23:36:20|4417.62|4417.02|4416.87|4416.27|4417.75|4417.15|4416.5|4415.9|75
1642980990000|2022-01-23 23:36:30|4416.75|4416.15|4417.5|4416.9|4417.5|4416.9|4416.75|4416.15|26
1642981000000|2022-01-23 23:36:40|4417.25|4416.65|4416.75|4416.15|4417.37|4416.77|4416.75|4416.15|36
1642981010000|2022-01-23 23:36:50|4416.87|4416.27|4416.5|4415.9|4416.87|4416.27|4416.5|4415.9|22
1642981020000|2022-01-23 23:37:00|4416.25|4415.65|4416.25|4415.65|4416.5|4415.9|4416|4415.4|43
1642981030000|2022-01-23 23:37:10|4416.37|4415.77|4416.25|4415.65|4416.5|4415.9|4416.12|4415.52|84
1642981040000|2022-01-23 23:37:20|4416.37|4415.77|4415.75|4415.15|4416.5|4415.9|4415.62|4415.02|32
1642981050000|2022-01-23 23:37:30|4415.87|4415.27|4416.25|4415.65|4416.25|4415.65|4415.75|4415.15|53
1642981060000|2022-01-23 23:37:40|4416.12|4415.52|4416.5|4415.9|4416.75|4416.15|4416.12|4415.52|169
1642981070000|2022-01-23 23:37:50|4416.25|4415.65|4416.5|4415.9|4416.5|4415.9|4416.25|4415.65|30
1642981080000|2022-01-23 23:38:00|4416.25|4415.65|4416.25|4415.65|4416.25|4415.65|4416.25|4415.65|4
1642981090000|2022-01-23 23:38:10|4416.5|4415.9|4417.25|4416.65|4417.25|4416.65|4416.5|4415.9|37
1642981100000|2022-01-23 23:38:20|4417.12|4416.52|4416.87|4416.27|4417.5|4416.9|4416.87|4416.27|37
1642981110000|2022-01-23 23:38:30|4417|4416.4|4416.5|4415.9|4417|4416.4|4416.5|4415.9|22
1642981120000|2022-01-23 23:38:40|4416.25|4415.65|4415.75|4415.15|4416.25|4415.65|4415.62|4415.02|76
1642981130000|2022-01-23 23:38:50|4415.5|4414.9|4416|4415.4|4416.5|4415.9|4415.5|4414.9|74
1642981140000|2022-01-23 23:39:00|4415.87|4415.27|4415.62|4415.02|4416|4415.4|4415.5|4414.9|25
1642981150000|2022-01-23 23:39:10|4415.5|4414.9|4415.75|4415.15|4416|4415.4|4415.5|4414.9|32
1642981160000|2022-01-23 23:39:20|4415.87|4415.27|4415.75|4415.15|4415.87|4415.27|4415.62|4415.02|29
1642981170000|2022-01-23 23:39:30|4416|4415.4|4417.5|4416.9|4417.5|4416.9|4416|4415.4|208
1642981180000|2022-01-23 23:39:40|4417.25|4416.65|4416.62|4416.02|4417.25|4416.65|4416.62|4416.02|57
1642981190000|2022-01-23 23:39:50|4416.75|4416.15|4416.75|4416.15|4416.87|4416.27|4416.75|4416.15|6
1642981200000|2022-01-23 23:40:00|4416.5|4415.9|4416|4415.4|4416.5|4415.9|4415.87|4415.27|51
1642981210000|2022-01-23 23:40:10|4416.12|4415.52|4416.25|4415.65|4416.25|4415.65|4416.12|4415.52|26
1642981220000|2022-01-23 23:40:20|4415.87|4415.27|4415.75|4415.15|4415.87|4415.27|4415.75|4415.15|25
1642981230000|2022-01-23 23:40:30|4415.5|4414.9|4415.5|4414.9|4415.75|4415.15|4415.5|4414.9|90
1642981240000|2022-01-23 23:40:40|4415.75|4415.15|4415.75|4415.15|4415.75|4415.15|4415.25|4414.65|168
1642981250000|2022-01-23 23:40:50|4415.62|4415.02|4415.75|4415.15|4416|4415.4|4415.62|4415.02|21
1642981260000|2022-01-23 23:41:00|4416|4415.4|4415.75|4415.15|4416.37|4415.77|4415.75|4415.15|35
1642981270000|2022-01-23 23:41:10|4415.87|4415.27|4415.75|4415.15|4415.87|4415.27|4415.5|4414.9|28
1642981280000|2022-01-23 23:41:20|4415.87|4415.27|4416.25|4415.65|4416.25|4415.65|4415.75|4415.15|132
1642981290000|2022-01-23 23:41:30|4417|4416.4|4416.37|4415.77|4417.62|4417.02|4416.25|4415.65|100
1642981300000|2022-01-23 23:41:40|4416.5|4415.9|4416.75|4416.15|4417|4416.4|4416.25|4415.65|10
1642981310000|2022-01-23 23:41:50|4416.87|4416.27|4417.12|4416.52|4417.25|4416.65|4416.87|4416.27|25
1642981320000|2022-01-23 23:42:00|4417.25|4416.65|4416.87|4416.27|4417.25|4416.65|4416.87|4416.27|14
1642981330000|2022-01-23 23:42:10|4417|4416.4|4416.25|4415.65|4417|4416.4|4416.25|4415.65|29
1642981340000|2022-01-23 23:42:20|4416|4415.4|4416.25|4415.65|4416.25|4415.65|4416|4415.4|39
1642981350000|2022-01-23 23:42:30|4416.12|4415.52|4416.5|4415.9|4416.5|4415.9|4416|4415.4|23
1642981360000|2022-01-23 23:42:40|4416.62|4416.02|4416.37|4415.77|4416.75|4416.15|4416.25|4415.65|22
1642981370000|2022-01-23 23:42:50|4416.5|4415.9|4416.37|4415.77|4416.5|4415.9|4416.25|4415.65|13
1642981380000|2022-01-23 23:43:00|4416.25|4415.65|4416.37|4415.77|4416.37|4415.77|4416.25|4415.65|10
1642981390000|2022-01-23 23:43:10|4416.62|4416.02|4416.62|4416.02|4416.75|4416.15|4416.5|4415.9|36
1642981400000|2022-01-23 23:43:20|4417|4416.4|4417.12|4416.52|4418|4417.4|4417|4416.4|200
1642981410000|2022-01-23 23:43:30|4417|4416.4|4416.75|4416.15|4417.12|4416.52|4416.5|4415.9|25
1642981420000|2022-01-23 23:43:40|4416.62|4416.02|4416.62|4416.02|4417|4416.4|4416.5|4415.9|28
1642981430000|2022-01-23 23:43:50|4416.75|4416.15|4416.62|4416.02|4416.75|4416.15|4416.25|4415.65|17
1642981440000|2022-01-23 23:44:00|4416.5|4415.9|4416.5|4415.9|4417|4416.4|4416.5|4415.9|26
1642981450000|2022-01-23 23:44:10|4416.62|4416.02|4417.75|4417.15|4417.75|4417.15|4416.62|4416.02|33
1642981460000|2022-01-23 23:44:20|4418|4417.4|4417.25|4416.65|4418|4417.4|4417.25|4416.65|103
1642981470000|2022-01-23 23:44:30|4417|4416.4|4417.25|4416.65|4417.25|4416.65|4416.87|4416.27|39
1642981480000|2022-01-23 23:44:40|4417.5|4416.9|4417.5|4416.9|4417.87|4417.27|4417.5|4416.9|21
1642981490000|2022-01-23 23:44:50|4417.62|4417.02|4417.75|4417.15|4417.75|4417.15|4417.25|4416.65|80
1642981500000|2022-01-23 23:45:00|4417.62|4417.02|4417.75|4417.15|4418|4417.4|4417.62|4417.02|78
1642981510000|2022-01-23 23:45:10|4418|4417.4|4418.12|4417.52|4418.25|4417.65|4417.87|4417.27|174
1642981520000|2022-01-23 23:45:20|4418.25|4417.65|4418.12|4417.52|4418.25|4417.65|4418|4417.4|21
1642981530000|2022-01-23 23:45:30|4418.25|4417.65|4418.25|4417.65|4418.25|4417.65|4418.25|4417.65|83
1642981540000|2022-01-23 23:45:40|4418|4417.4|4418.12|4417.52|4418.25|4417.65|4418|4417.4|155
1642981550000|2022-01-23 23:45:50|4418.25|4417.65|4418.25|4417.65|4418.25|4417.65|4418|4417.4|112
1642981560000|2022-01-23 23:46:00|4418|4417.4|4417.25|4416.65|4418|4417.4|4417.25|4416.65|99
1642981570000|2022-01-23 23:46:10|4417.37|4416.77|4417.25|4416.65|4417.75|4417.15|4417|4416.4|130
1642981580000|2022-01-23 23:46:20|4417.37|4416.77|4417.62|4417.02|4418|4417.4|4417.37|4416.77|44
1642981590000|2022-01-23 23:46:30|4417.75|4417.15|4418|4417.4|4418|4417.4|4417.5|4416.9|25
1642981600000|2022-01-23 23:46:40|4418.12|4417.52|4418.25|4417.65|4418.25|4417.65|4418.12|4417.52|60
1642981610000|2022-01-23 23:46:50|||||||||231
1642981620000|2022-01-23 23:47:00|4418.12|4417.52|4418.25|4417.65|4418.25|4417.65|4418.12|4417.52|124
1642981630000|2022-01-23 23:47:10|4418|4417.4|4417.62|4417.02|4418.12|4417.52|4417.5|4416.9|46
1642981640000|2022-01-23 23:47:20|4417.75|4417.15|4417.25|4416.65|4417.75|4417.15|4417.25|4416.65|50
1642981650000|2022-01-23 23:47:30|4417.37|4416.77|4417|4416.4|4417.5|4416.9|4417|4416.4|39
1642981660000|2022-01-23 23:47:40|4416.87|4416.27|4416.75|4416.15|4417|4416.4|4416.5|4415.9|71
1642981670000|2022-01-23 23:47:50|4416.5|4415.9|4416.75|4416.15|4416.75|4416.15|4416.5|4415.9|9
1642981680000|2022-01-23 23:48:00|4417|4416.4|4417.25|4416.65|4417.75|4417.15|4417|4416.4|85
1642981690000|2022-01-23 23:48:10|4417|4416.4|4417.25|4416.65|4417.5|4416.9|4417|4416.4|29
1642981700000|2022-01-23 23:48:20|4417.5|4416.9|4417.5|4416.9|4417.5|4416.9|4417.25|4416.65|21
1642981710000|2022-01-23 23:48:30|4417.25|4416.65|4418|4417.4|4418|4417.4|4417.25|4416.65|39
1642981720000|2022-01-23 23:48:40|4417.87|4417.27|4417.75|4417.15|4418.12|4417.52|4417.75|4417.15|159
1642981730000|2022-01-23 23:48:50|4418|4417.4|4418|4417.4|4418.25|4417.65|4417.87|4417.27|145
1642981740000|2022-01-23 23:49:00|4418.12|4417.52|4417.75|4417.15|4418.12|4417.52|4417.5|4416.9|38
1642981750000|2022-01-23 23:49:10|4417.62|4417.02|4417.5|4416.9|4417.62|4417.02|4417.25|4416.65|30
1642981760000|2022-01-23 23:49:20|4417.25|4416.65|4417.25|4416.65|4417.25|4416.65|4417.25|4416.65|24
1642981770000|2022-01-23 23:49:30|4417.12|4416.52|4417|4416.4|4417.25|4416.65|4417|4416.4|88
1642981780000|2022-01-23 23:49:40|4417.12|4416.52|4417.25|4416.65|4417.25|4416.65|4417.12|4416.52|12
1642981790000|2022-01-23 23:49:50|4417.37|4416.77|4417.25|4416.65|4417.37|4416.77|4417.12|4416.52|8
1642981810000|2022-01-23 23:50:10|4417|4416.4|4417|4416.4|4417|4416.4|4416.75|4416.15|23
1642981820000|2022-01-23 23:50:20|4416.87|4416.27|4416.5|4415.9|4416.87|4416.27|4416.37|4415.77|51
1642981830000|2022-01-23 23:50:30|4416.75|4416.15|4417|4416.4|4417.12|4416.52|4416.75|4416.15|32
1642981840000|2022-01-23 23:50:40|4417.75|4417.15|4418|4417.4|4418|4417.4|4417.5|4416.9|120
1642981850000|2022-01-23 23:50:50|||||||||3
1642981860000|2022-01-23 23:51:00|4418.25|4417.65|4418.25|4417.65|4418.25|4417.65|4418|4417.4|63
1642981870000|2022-01-23 23:51:10|4418|4417.4|4418.25|4417.65|4418.25|4417.65|4418|4417.4|70
1642981880000|2022-01-23 23:51:20|4418.12|4417.52|4418.25|4417.65|4418.25|4417.65|4418|4417.4|21
1642981890000|2022-01-23 23:51:30|4418|4417.4|4418.25|4417.65|4418.25|4417.65|4418|4417.4|39
1642981900000|2022-01-23 23:51:40|4420|4419.4|4421.75|4421.15|4422.25|4421.65|4420|4419.4|846
1642981910000|2022-01-23 23:51:50|4421.5|4420.9|4422|4421.4|4422.25|4421.65|4421|4420.4|174
1642981920000|2022-01-23 23:52:00|4421.62|4421.02|4421.25|4420.65|4421.75|4421.15|4421.25|4420.65|73
1642981930000|2022-01-23 23:52:10|4421.5|4420.9|4421.25|4420.65|4421.5|4420.9|4421|4420.4|54
1642981940000|2022-01-23 23:52:20|4421.12|4420.52|4422.25|4421.65|4422.25|4421.65|4421.12|4420.52|118
1642981950000|2022-01-23 23:52:30|4422.5|4421.9|4423.25|4422.65|4423.25|4422.65|4422.25|4421.65|430
1642981960000|2022-01-23 23:52:40|4423.12|4422.52|4422.25|4421.65|4423.12|4422.52|4422.25|4421.65|163
1642981970000|2022-01-23 23:52:50|4422.37|4421.77|4422.37|4421.77|4423|4422.4|4422.25|4421.65|29
1642981980000|2022-01-23 23:53:00|4422.25|4421.65|4421.75|4421.15|4422.5|4421.9|4421.75|4421.15|56
1642981990000|2022-01-23 23:53:10|4421.62|4421.02|4421.25|4420.65|4421.62|4421.02|4421|4420.4|160
1642982000000|2022-01-23 23:53:20|4421|4420.4|4421|4420.4|4421.25|4420.65|4420.75|4420.15|68
1642982010000|2022-01-23 23:53:30|4420.87|4420.27|4421.37|4420.77|4421.62|4421.02|4420.87|4420.27|128
1642982020000|2022-01-23 23:53:40|4420.87|4420.27|4421|4420.4|4421|4420.4|4420.5|4419.9|94
1642982030000|2022-01-23 23:53:50|4420.75|4420.15|4420.75|4420.15|4420.75|4420.15|4420.5|4419.9|49
1642982050000|2022-01-23 23:54:10|4420.5|4419.9|4421|4420.4|4421.12|4420.52|4420.5|4419.9|68
1642982060000|2022-01-23 23:54:20|4421.25|4420.65|4421.25|4420.65|4421.5|4420.9|4421.25|4420.65|36
1642982070000|2022-01-23 23:54:30|4421.5|4420.9|4421.25|4420.65|4422.25|4421.65|4421.25|4420.65|179
1642982080000|2022-01-23 23:54:40|4421.5|4420.9|4421.5|4420.9|4421.62|4421.02|4421.25|4420.65|38
1642982090000|2022-01-23 23:54:50|4421.37|4420.77|4421.5|4420.9|4422|4421.4|4421.37|4420.77|17
1642982100000|2022-01-23 23:55:00|4421.25|4420.65|4422|4421.4|4422.12|4421.52|4421.25|4420.65|51
1642982110000|2022-01-23 23:55:10|4422.25|4421.65|4422.5|4421.9|4422.62|4422.02|4422.25|4421.65|63
1642982120000|2022-01-23 23:55:20|4422.62|4422.02|4422.5|4421.9|4422.75|4422.15|4422.25|4421.65|24
1642982130000|2022-01-23 23:55:30|4422.25|4421.65|4422.25|4421.65|4422.37|4421.77|4422|4421.4|23
1642982140000|2022-01-23 23:55:40|4422.12|4421.52|4422|4421.4|4422.25|4421.65|4422|4421.4|24
1642982150000|2022-01-23 23:55:50|4422.12|4421.52|4422|4421.4|4422.5|4421.9|4422|4421.4|58
1642982160000|2022-01-23 23:56:00|4421.87|4421.27|4421.75|4421.15|4422|4421.4|4421.75|4421.15|37
1642982170000|2022-01-23 23:56:10|4422|4421.4|4422|4421.4|4422.25|4421.65|4422|4421.4|20
1642982180000|2022-01-23 23:56:20|4422.75|4422.15|4422.75|4422.15|4423|4422.4|4422.5|4421.9|247
1642982190000|2022-01-23 23:56:30|4423|4422.4|4422.25|4421.65|4423|4422.4|4422.25|4421.65|73
1642982200000|2022-01-23 23:56:40|4422.12|4421.52|4421.37|4420.77|4422.25|4421.65|4421.37|4420.77|86
1642982210000|2022-01-23 23:56:50|4421.5|4420.9|4421|4420.4|4421.5|4420.9|4421|4420.4|98
1642982220000|2022-01-23 23:57:00|4420.87|4420.27|4421|4420.4|4421.25|4420.65|4420.87|4420.27|31
1642982230000|2022-01-23 23:57:10|4421.12|4420.52|4420.5|4419.9|4421.12|4420.52|4420.5|4419.9|75
1642982240000|2022-01-23 23:57:20|4420.25|4419.65|4419.75|4419.15|4420.5|4419.9|4419.75|4419.15|74
1642982250000|2022-01-23 23:57:30|4420|4419.4|4419|4418.4|4420|4419.4|4419|4418.4|100
1642982260000|2022-01-23 23:57:40|4418.75|4418.15|4419.25|4418.65|4419.5|4418.9|4418.5|4417.9|161
1642982270000|2022-01-23 23:57:50|4419.37|4418.77|4419.75|4419.15|4419.75|4419.15|4419.12|4418.52|112
1642982280000|2022-01-23 23:58:00|4419.62|4419.02|4420|4419.4|4420.25|4419.65|4419.5|4418.9|37
1642982290000|2022-01-23 23:58:10|4420.12|4419.52|4421|4420.4|4421.5|4420.9|4420|4419.4|173
1642982300000|2022-01-23 23:58:20|4420.87|4420.27|4421.25|4420.65|4421.25|4420.65|4420.87|4420.27|27
1642982310000|2022-01-23 23:58:30|4421.12|4420.52|4421|4420.4|4421.25|4420.65|4420.75|4420.15|19
1642982320000|2022-01-23 23:58:40|4421.12|4420.52|4421|4420.4|4421.12|4420.52|4421|4420.4|25
1642982330000|2022-01-23 23:58:50|4421.25|4420.65|4422.37|4421.77|4422.37|4421.77|4421.25|4420.65|76
1642982340000|2022-01-23 23:59:00|4422.5|4421.9|4422.75|4422.15|4423|4422.4|4421.87|4421.27|230
1642982350000|2022-01-23 23:59:10|4422.62|4422.02|4422.25|4421.65|4422.62|4422.02|4422.12|4421.52|117
1642982360000|2022-01-23 23:59:20|4422.12|4421.52|4421.75|4421.15|4422.25|4421.65|4421.5|4420.9|67
1642982370000|2022-01-23 23:59:30|4422|4421.4|4422.5|4421.9|4422.5|4421.9|4422|4421.4|37
1642982380000|2022-01-23 23:59:40|4422.62|4422.02|4422.5|4421.9|4422.75|4422.15|4422.37|4421.77|16
1642982390000|2022-01-23 23:59:50|4422.37|4421.77|4423|4422.4|4423|4422.4|4422.37|4421.77|146
1642982400000|2022-01-24 00:00:00|4422.75|4422.15|4423.25|4422.65|4423.25|4422.65|4422|4421.4|148
1642982410000|2022-01-24 00:00:10|4423|4422.4|4422.5|4421.9|4423|4422.4|4422|4421.4|271
1642982420000|2022-01-24 00:00:20|4422.75|4422.15|4422.25|4421.65|4423|4422.4|4422.25|4421.65|79
1642982430000|2022-01-24 00:00:30|4422.5|4421.9|4422.25|4421.65|4422.5|4421.9|4422|4421.4|35
1642982440000|2022-01-24 00:00:40|4422.37|4421.77|4421.75|4421.15|4422.5|4421.9|4421.75|4421.15|74
1642982450000|2022-01-24 00:00:50|4421.62|4421.02|4422.25|4421.65|4422.5|4421.9|4421.37|4420.77|164
1642982460000|2022-01-24 00:01:00|4422.5|4421.9|4421.87|4421.27|4422.75|4422.15|4421.87|4421.27|58
1642982470000|2022-01-24 00:01:10|4422|4421.4|4421.25|4420.65|4422|4421.4|4421.25|4420.65|60
1642982480000|2022-01-24 00:01:20|4421.37|4420.77|4421|4420.4|4421.5|4420.9|4420.75|4420.15|213
1642982490000|2022-01-24 00:01:30|4421.12|4420.52|4421.5|4420.9|4421.5|4420.9|4421|4420.4|19
1642982500000|2022-01-24 00:01:40|4421.62|4421.02|4421.37|4420.77|4421.75|4421.15|4421.25|4420.65|33
1642982510000|2022-01-24 00:01:50|4421.25|4420.65|4420.75|4420.15|4421.37|4420.77|4420.75|4420.15|34
1642982520000|2022-01-24 00:02:00|4420.87|4420.27|4421.25|4420.65|4421.75|4421.15|4420.87|4420.27|59
1642982530000|2022-01-24 00:02:10|4421.37|4420.77|4421|4420.4|4421.5|4420.9|4420.75|4420.15|37
1642982540000|2022-01-24 00:02:20|4420.87|4420.27|4420.62|4420.02|4421|4420.4|4420.5|4419.9|30
1642982550000|2022-01-24 00:02:30|4420.75|4420.15|4419.75|4419.15|4420.75|4420.15|4419.75|4419.15|65
1642982560000|2022-01-24 00:02:40|4419.87|4419.27|4419.25|4418.65|4419.87|4419.27|4419.12|4418.52|177
1642982570000|2022-01-24 00:02:50|4419.5|4418.9|4419.62|4419.02|4419.75|4419.15|4419.25|4418.65|143
1642982580000|2022-01-24 00:03:00|4419.75|4419.15|4419.5|4418.9|4419.75|4419.15|4419|4418.4|74
1642982590000|2022-01-24 00:03:10|4419.37|4418.77|4419.5|4418.9|4420.37|4419.77|4419.37|4418.77|50
1642982600000|2022-01-24 00:03:20|4419.62|4419.02|4419.5|4418.9|4419.75|4419.15|4419.37|4418.77|26
1642982610000|2022-01-24 00:03:30|4419.25|4418.65|4419.25|4418.65|4419.5|4418.9|4419|4418.4|51
1642982620000|2022-01-24 00:03:40|4419.37|4418.77|4419.5|4418.9|4420|4419.4|4419.37|4418.77|61
1642982630000|2022-01-24 00:03:50|4419.37|4418.77|4419.75|4419.15|4419.75|4419.15|4419.12|4418.52|27
1642982640000|2022-01-24 00:04:00|4420|4419.4|4420.75|4420.15|4421.5|4420.9|4420|4419.4|95
1642982650000|2022-01-24 00:04:10|4420.87|4420.27|4421.25|4420.65|4421.5|4420.9|4420.87|4420.27|57
1642982660000|2022-01-24 00:04:20|4421.5|4420.9|4420.25|4419.65|4421.75|4421.15|4420.25|4419.65|98
1642982670000|2022-01-24 00:04:30|4420.37|4419.77|4420.87|4420.27|4421.5|4420.9|4420.25|4419.65|60
1642982680000|2022-01-24 00:04:40|4421|4420.4|4422|4421.4|4422|4421.4|4421|4420.4|45
1642982690000|2022-01-24 00:04:50|4421.87|4421.27|4421.25|4420.65|4422|4421.4|4421.25|4420.65|38
1642982700000|2022-01-24 00:05:00|4421.12|4420.52|4420.37|4419.77|4421.5|4420.9|4420.25|4419.65|87
1642982710000|2022-01-24 00:05:10|4420.25|4419.65|4419.25|4418.65|4420.25|4419.65|4419.25|4418.65|121
1642982720000|2022-01-24 00:05:20|4419.12|4418.52|4418.87|4418.27|4419.37|4418.77|4418.75|4418.15|71
1642982730000|2022-01-24 00:05:30|4418.75|4418.15|4418.75|4418.15|4419.25|4418.65|4418.75|4418.15|33
1642982740000|2022-01-24 00:05:40|4418.5|4417.9|4418.62|4418.02|4419|4418.4|4418.5|4417.9|57
1642982750000|2022-01-24 00:05:50|4418.75|4418.15|4418.25|4417.65|4418.75|4418.15|4418.25|4417.65|50
1642982760000|2022-01-24 00:06:00|4418.37|4417.77|4418|4417.4|4418.5|4417.9|4417.25|4416.65|345
1642982770000|2022-01-24 00:06:10|4417.87|4417.27|4417.5|4416.9|4418|4417.4|4417.25|4416.65|50
1642982780000|2022-01-24 00:06:20|4417.37|4416.77|4417.12|4416.52|4417.75|4417.15|4416.87|4416.27|125
1642982790000|2022-01-24 00:06:30|4417|4416.4|4417.5|4416.9|4418.12|4417.52|4417|4416.4|82
1642982800000|2022-01-24 00:06:40|4417.62|4417.02|4418.12|4417.52|4418.25|4417.65|4417.5|4416.9|55
1642982810000|2022-01-24 00:06:50|4418|4417.4|4418|4417.4|4418.25|4417.65|4417.75|4417.15|40
1642982820000|2022-01-24 00:07:00|4418.12|4417.52|4419|4418.4|4419|4418.4|4418.12|4417.52|92
1642982830000|2022-01-24 00:07:10|4418.75|4418.15|4419|4418.4|4419|4418.4|4418.75|4418.15|19
1642982840000|2022-01-24 00:07:20|4418.87|4418.27|4418.62|4418.02|4418.87|4418.27|4418.5|4417.9|25
1642982850000|2022-01-24 00:07:30|4418.5|4417.9|4419.5|4418.9|4419.62|4419.02|4418.37|4417.77|192
1642982860000|2022-01-24 00:07:40|4419.25|4418.65|4419|4418.4|4419.25|4418.65|4418.75|4418.15|40
1642982870000|2022-01-24 00:07:50|4419.12|4418.52|4419|4418.4|4419.25|4418.65|4419|4418.4|12
1642982880000|2022-01-24 00:08:00|4418.75|4418.15|4417|4416.4|4418.75|4418.15|4417|4416.4|95
1642982890000|2022-01-24 00:08:10|4417.25|4416.65|4418|4417.4|4418.25|4417.65|4417.25|4416.65|80
1642982900000|2022-01-24 00:08:20|4417.75|4417.15|4418|4417.4|4418|4417.4|4417.5|4416.9|10
1642982910000|2022-01-24 00:08:30|4417.25|4416.65|4417|4416.4|4417.5|4416.9|4417|4416.4|52
1642982920000|2022-01-24 00:08:40|4416.75|4416.15|4417|4416.4|4417|4416.4|4416.62|4416.02|38
1642982930000|2022-01-24 00:08:50|4417.5|4416.9|4417.25|4416.65|4417.75|4417.15|4417.25|4416.65|65
1642982940000|2022-01-24 00:09:00|4417.5|4416.9|4418|4417.4|4418|4417.4|4417.37|4416.77|54
1642982950000|2022-01-24 00:09:10|4418.25|4417.65|4418.25|4417.65|4418.25|4417.65|4418.25|4417.65|64
1642982960000|2022-01-24 00:09:20|4418.5|4417.9|4418.75|4418.15|4419|4418.4|4418|4417.4|53
1642982970000|2022-01-24 00:09:30|4418.5|4417.9|4418|4417.4|4418.5|4417.9|4417.75|4417.15|114
1642982980000|2022-01-24 00:09:40|4417.75|4417.15|4417.5|4416.9|4418|4417.4|4417.5|4416.9|29
1642982990000|2022-01-24 00:09:50|4417.37|4416.77|4416.5|4415.9|4417.5|4416.9|4416.5|4415.9|60
1642983000000|2022-01-24 00:10:00|4416.62|4416.02|4416.5|4415.9|4416.87|4416.27|4416.5|4415.9|145
1642983010000|2022-01-24 00:10:10|4416.87|4416.27|4417.25|4416.65|4417.25|4416.65|4416.87|4416.27|20
1642983020000|2022-01-24 00:10:20|4417.5|4416.9|4417.25|4416.65|4417.75|4417.15|4417|4416.4|71
1642983030000|2022-01-24 00:10:30|4417.12|4416.52|4416.5|4415.9|4417.12|4416.52|4416.5|4415.9|24
1642983040000|2022-01-24 00:10:40|4416.25|4415.65|4417.5|4416.9|4417.5|4416.9|4416.25|4415.65|128
1642983050000|2022-01-24 00:10:50|4417.75|4417.15|4417.5|4416.9|4418.25|4417.65|4417.5|4416.9|55
1642983060000|2022-01-24 00:11:00|4417.25|4416.65|4416.5|4415.9|4417.25|4416.65|4416.5|4415.9|75
1642983070000|2022-01-24 00:11:10|4416.62|4416.02|4417|4416.4|4417.25|4416.65|4416.62|4416.02|29
1642983080000|2022-01-24 00:11:20|4417.5|4416.9|4418|4417.4|4418|4417.4|4417.5|4416.9|25
1642983090000|2022-01-24 00:11:30|4417.75|4417.15|4416.25|4415.65|4418|4417.4|4416.25|4415.65|99
1642983100000|2022-01-24 00:11:40|4416.37|4415.77|4416.75|4416.15|4416.75|4416.15|4416.37|4415.77|54
1642983110000|2022-01-24 00:11:50|4417|4416.4|4417.25|4416.65|4417.62|4417.02|4417|4416.4|49
1642983120000|2022-01-24 00:12:00|4417.5|4416.9|4417.62|4417.02|4418|4417.4|4417.5|4416.9|26
1642983130000|2022-01-24 00:12:10|4417.5|4416.9|4417.12|4416.52|4417.75|4417.15|4417.12|4416.52|14
1642983140000|2022-01-24 00:12:20|4417|4416.4|4417.25|4416.65|4417.75|4417.15|4417|4416.4|6
1642983150000|2022-01-24 00:12:30|4417.37|4416.77|4417.25|4416.65|4417.5|4416.9|4417|4416.4|10
1642983160000|2022-01-24 00:12:40|4417.5|4416.9|4418|4417.4|4418.25|4417.65|4417.5|4416.9|24
1642983170000|2022-01-24 00:12:50|4417.75|4417.15|4417.25|4416.65|4417.75|4417.15|4417.25|4416.65|18
1642983180000|2022-01-24 00:13:00|4417|4416.4|4418.75|4418.15|4419|4418.4|4416.75|4416.15|107
1642983190000|2022-01-24 00:13:10|4418.87|4418.27|4419|4418.4|4419.25|4418.65|4418.75|4418.15|94
1642983200000|2022-01-24 00:13:20|4418.75|4418.15|4418.5|4417.9|4419.25|4418.65|4418.5|4417.9|133
1642983210000|2022-01-24 00:13:30|4418.25|4417.65|4418.37|4417.77|4418.5|4417.9|4417.5|4416.9|110
1642983220000|2022-01-24 00:13:40|4418.5|4417.9|4418.25|4417.65|4418.75|4418.15|4418.25|4417.65|38
1642983230000|2022-01-24 00:13:50|4418.5|4417.9|4418.75|4418.15|4418.75|4418.15|4418.5|4417.9|28
1642983240000|2022-01-24 00:14:00|4419|4418.4|4419|4418.4|4419|4418.4|4419|4418.4|131
1642983250000|2022-01-24 00:14:10|4418.75|4418.15|4418.25|4417.65|4419.25|4418.65|4418.12|4417.52|207
1642983260000|2022-01-24 00:14:20|4418.62|4418.02|4419|4418.4|4419.25|4418.65|4418.5|4417.9|105
1642983270000|2022-01-24 00:14:30|4418.87|4418.27|4418.12|4417.52|4419|4418.4|4418.12|4417.52|11
1642983280000|2022-01-24 00:14:40|4418.25|4417.65|4418.5|4417.9|4419|4418.4|4418.12|4417.52|27
1642983290000|2022-01-24 00:14:50|4418.25|4417.65|4418.5|4417.9|4418.5|4417.9|4417.87|4417.27|94
1642983300000|2022-01-24 00:15:00|4418.37|4417.77|4418.5|4417.9|4419.25|4418.65|4418.25|4417.65|197
1642983310000|2022-01-24 00:15:10|4418.37|4417.77|4418.25|4417.65|4418.5|4417.9|4417.5|4416.9|120
1642983320000|2022-01-24 00:15:20|4418.75|4418.15|4418.5|4417.9|4419.12|4418.52|4418.5|4417.9|76
1642983330000|2022-01-24 00:15:30|4419|4418.4|4419.25|4418.65|4419.5|4418.9|4418.5|4417.9|82
1642983340000|2022-01-24 00:15:40|4419.12|4418.52|4419.5|4418.9|4419.75|4419.15|4418.75|4418.15|139
1642983350000|2022-01-24 00:15:50|4419.62|4419.02|4420.87|4420.27|4421|4420.4|4419.37|4418.77|157
1642983360000|2022-01-24 00:16:00|4420.75|4420.15|4422.5|4421.9|4422.75|4422.15|4420.75|4420.15|278
1642983370000|2022-01-24 00:16:10|4422.37|4421.77|4423.25|4422.65|4423.25|4422.65|4422.37|4421.77|461
1642983380000|2022-01-24 00:16:20|4423.12|4422.52|4423.25|4422.65|4423.25|4422.65|4423|4422.4|356
1642983390000|2022-01-24 00:16:30|4423.12|4422.52|4422.25|4421.65|4423.12|4422.52|4422|4421.4|285
1642983400000|2022-01-24 00:16:40|4422|4421.4|4422.25|4421.65|4422.5|4421.9|4422|4421.4|81
1642983410000|2022-01-24 00:16:50|4422.37|4421.77|4422|4421.4|4422.37|4421.77|4422|4421.4|211
1642983420000|2022-01-24 00:17:00|4422.12|4421.52|4422|4421.4|4422.25|4421.65|4422|4421.4|120
1642983430000|2022-01-24 00:17:10|4422.12|4421.52|4421.75|4421.15|4422.25|4421.65|4421.75|4421.15|126
1642983440000|2022-01-24 00:17:20|4421.5|4420.9|4421.5|4420.9|4421.75|4421.15|4421.25|4420.65|40
1642983450000|2022-01-24 00:17:30|4421.37|4420.77|4419.5|4418.9|4421.37|4420.77|4419.5|4418.9|219
1642983460000|2022-01-24 00:17:40|4420.5|4419.9|4420.75|4420.15|4420.75|4420.15|4420.37|4419.77|70
1642983470000|2022-01-24 00:17:50|4420.87|4420.27|4420.25|4419.65|4421|4420.4|4419.87|4419.27|50
1642983480000|2022-01-24 00:18:00|4420.37|4419.77|4420.75|4420.15|4420.75|4420.15|4420.25|4419.65|27
1642983490000|2022-01-24 00:18:10|4420.62|4420.02|4420.12|4419.52|4420.75|4420.15|4420.12|4419.52|54
1642983500000|2022-01-24 00:18:20|4420.25|4419.65|4420.5|4419.9|4420.5|4419.9|4420.25|4419.65|8
1642983510000|2022-01-24 00:18:30|4420.37|4419.77|4420.75|4420.15|4420.75|4420.15|4420.25|4419.65|20
1642983520000|2022-01-24 00:18:40|4420.87|4420.27|4422.25|4421.65|4422.62|4422.02|4420.75|4420.15|250
1642983530000|2022-01-24 00:18:50|4422|4421.4|4422|4421.4|4422.25|4421.65|4422|4421.4|76
1642983540000|2022-01-24 00:19:00|4421.87|4421.27|4420.75|4420.15|4421.87|4421.27|4420.5|4419.9|73
1642983550000|2022-01-24 00:19:10|4420.87|4420.27|4420.25|4419.65|4420.87|4420.27|4420|4419.4|66
1642983560000|2022-01-24 00:19:20|4420.12|4419.52|4419|4418.4|4420.12|4419.52|4419|4418.4|205
1642983570000|2022-01-24 00:19:30|4418.75|4418.15|4419.25|4418.65|4419.25|4418.65|4418.5|4417.9|137
1642983580000|2022-01-24 00:19:40|4419.5|4418.9|4420|4419.4|4420|4419.4|4419.5|4418.9|58
1642983590000|2022-01-24 00:19:50|4420.25|4419.65|4420|4419.4|4420.25|4419.65|4419.62|4419.02|23
1642983600000|2022-01-24 00:20:00|4419.87|4419.27|4420.5|4419.9|4420.5|4419.9|4419.87|4419.27|39
1642983610000|2022-01-24 00:20:10|4420.37|4419.77|4420.12|4419.52|4420.37|4419.77|4419.75|4419.15|20
1642983620000|2022-01-24 00:20:20|4420.25|4419.65|4420.25|4419.65|4420.75|4420.15|4420|4419.4|34
1642983630000|2022-01-24 00:20:30|4419.87|4419.27|4420.5|4419.9|4420.5|4419.9|4419.75|4419.15|113
1642983640000|2022-01-24 00:20:40|4420.75|4420.15|4420.25|4419.65|4420.75|4420.15|4420|4419.4|19
1642983650000|2022-01-24 00:20:50|4420.12|4419.52|4420.25|4419.65|4420.25|4419.65|4420.12|4419.52|34
1642983660000|2022-01-24 00:21:00|4420.12|4419.52|4421.5|4420.9|4422.25|4421.65|4420.12|4419.52|227
1642983670000|2022-01-24 00:21:10|4421.25|4420.65|4420.75|4420.15|4421.5|4420.9|4420.75|4420.15|59
1642983680000|2022-01-24 00:21:20|4420.87|4420.27|4420.5|4419.9|4421|4420.4|4420.5|4419.9|24
1642983690000|2022-01-24 00:21:30|4421|4420.4|4421|4420.4|4421|4420.4|4420.75|4420.15|25
1642983700000|2022-01-24 00:21:40|4421.25|4420.65|4421.25|4420.65|4421.25|4420.65|4421.25|4420.65|3
1642983710000|2022-01-24 00:21:50|4421.5|4420.9|4421.62|4421.02|4421.75|4421.15|4421.5|4420.9|25
1642983720000|2022-01-24 00:22:00|4421.75|4421.15|4420.75|4420.15|4421.75|4421.15|4420.75|4420.15|25
1642983730000|2022-01-24 00:22:10|4420.5|4419.9|4420.37|4419.77|4420.87|4420.27|4420.37|4419.77|34
1642983740000|2022-01-24 00:22:20|4420.5|4419.9|4420.5|4419.9|4420.5|4419.9|4420.12|4419.52|22
1642983750000|2022-01-24 00:22:30|4420.75|4420.15|4420.37|4419.77|4420.75|4420.15|4420.25|4419.65|28
1642983760000|2022-01-24 00:22:40|4420.25|4419.65|4420|4419.4|4420.25|4419.65|4419.75|4419.15|22
1642983770000|2022-01-24 00:22:50|4420.25|4419.65|4420.12|4419.52|4420.37|4419.77|4420|4419.4|22
1642983780000|2022-01-24 00:23:00|4420.25|4419.65|4420.37|4419.77|4420.75|4420.15|4420.25|4419.65|22
1642983790000|2022-01-24 00:23:10|4420.25|4419.65|4421.5|4420.9|4421.5|4420.9|4420.12|4419.52|134
1642983800000|2022-01-24 00:23:20|4421.37|4420.77|4421.5|4420.9|4421.5|4420.9|4421|4420.4|34
1642983810000|2022-01-24 00:23:30|4421.62|4421.02|4421.5|4420.9|4421.75|4421.15|4421.5|4420.9|23
1642983820000|2022-01-24 00:23:40|4421.37|4420.77|4421.75|4421.15|4421.75|4421.15|4421.25|4420.65|16
1642983830000|2022-01-24 00:23:50|4421.62|4421.02|4421.37|4420.77|4421.62|4421.02|4421.25|4420.65|10
1642983840000|2022-01-24 00:24:00|4421.25|4420.65|4421.62|4421.02|4421.75|4421.15|4421.25|4420.65|3
1642983850000|2022-01-24 00:24:10|4421.75|4421.15|4421.5|4420.9|4421.75|4421.15|4421.37|4420.77|12
1642983860000|2022-01-24 00:24:20|4421.62|4421.02|4421.5|4420.9|4421.75|4421.15|4421.5|4420.9|27
1642983870000|2022-01-24 00:24:30|4421.25|4420.65|4421.12|4420.52|4421.37|4420.77|4421.12|4420.52|11
1642983880000|2022-01-24 00:24:40|4421|4420.4|4421|4420.4|4421|4420.4|4420.75|4420.15|6
1642983890000|2022-01-24 00:24:50|4420.87|4420.27|4421|4420.4|4421|4420.4|4420.87|4420.27|13
1642983900000|2022-01-24 00:25:00|4421.12|4420.52|4421.12|4420.52|4421.5|4420.9|4421.12|4420.52|27
1642983910000|2022-01-24 00:25:10|4421|4420.4|4420.75|4420.15|4421.25|4420.65|4420.75|4420.15|4
1642983920000|2022-01-24 00:25:20|4421|4420.4|4421.5|4420.9|4421.62|4421.02|4420.75|4420.15|36
1642983930000|2022-01-24 00:25:30|4421.62|4421.02|4421.75|4421.15|4421.75|4421.15|4421.5|4420.9|42
1642983940000|2022-01-24 00:25:40|4421.62|4421.02|4421.75|4421.15|4421.75|4421.15|4421.62|4421.02|2
1642983950000|2022-01-24 00:25:50|4421.5|4420.9|4422.25|4421.65|4422.37|4421.77|4421.5|4420.9|81
1642983960000|2022-01-24 00:26:00|4422.5|4421.9|4422.25|4421.65|4422.5|4421.9|4422|4421.4|53
1642983970000|2022-01-24 00:26:10|4422.5|4421.9|4422.25|4421.65|4422.5|4421.9|4422|4421.4|47
1642983980000|2022-01-24 00:26:20|4422.12|4421.52|4421.87|4421.27|4422.12|4421.52|4421.5|4420.9|68
1642983990000|2022-01-24 00:26:30|4421.75|4421.15|4421.5|4420.9|4421.75|4421.15|4421.25|4420.65|54
1642984000000|2022-01-24 00:26:40|4421.62|4421.02|4422|4421.4|4422.25|4421.65|4421.62|4421.02|81
1642984010000|2022-01-24 00:26:50|4421.87|4421.27|4421.75|4421.15|4421.87|4421.27|4421.75|4421.15|7
1642984020000|2022-01-24 00:27:00|4421.87|4421.27|4423|4422.4|4423|4422.4|4421.87|4421.27|92
1642984030000|2022-01-24 00:27:10|4422.75|4422.15|4422.75|4422.15|4423|4422.4|4422.75|4422.15|60
1642984040000|2022-01-24 00:27:20|4422.5|4421.9|4422.75|4422.15|4422.87|4422.27|4422.5|4421.9|57
1642984050000|2022-01-24 00:27:30|4423|4422.4|4423.25|4422.65|4423.25|4422.65|4423|4422.4|37
1642984060000|2022-01-24 00:27:40|4424.25|4423.65|4424.5|4423.9|4425.5|4424.9|4424.25|4423.65|696
1642984070000|2022-01-24 00:27:50|4424.25|4423.65|4424.5|4423.9|4424.75|4424.15|4423.75|4423.15|72
1642984080000|2022-01-24 00:28:00|4424.25|4423.65|4424|4423.4|4424.5|4423.9|4424|4423.4|60
1642984090000|2022-01-24 00:28:10|4423.87|4423.27|4423.75|4423.15|4424|4423.4|4423.5|4422.9|28
1642984100000|2022-01-24 00:28:20|4423.5|4422.9|4423.25|4422.65|4423.5|4422.9|4423|4422.4|59
1642984110000|2022-01-24 00:28:30|4423.12|4422.52|4422.75|4422.15|4423.37|4422.77|4422.75|4422.15|45
1642984120000|2022-01-24 00:28:40|4423|4422.4|4422.5|4421.9|4423|4422.4|4422.5|4421.9|91
1642984130000|2022-01-24 00:28:50|4422.25|4421.65|4422.5|4421.9|4422.75|4422.15|4422.25|4421.65|41
1642984140000|2022-01-24 00:29:00|4422.62|4422.02|4422.87|4422.27|4423|4422.4|4422.5|4421.9|13
1642984150000|2022-01-24 00:29:10|4422.75|4422.15|4422.62|4422.02|4422.87|4422.27|4422.5|4421.9|13
1642984160000|2022-01-24 00:29:20|4422.75|4422.15|4422.62|4422.02|4422.75|4422.15|4422.25|4421.65|20
1642984170000|2022-01-24 00:29:30|4422.5|4421.9|4422.5|4421.9|4422.62|4422.02|4422.25|4421.65|6
1642984180000|2022-01-24 00:29:40|4422.62|4422.02|4423.75|4423.15|4423.75|4423.15|4422.62|4422.02|121
1642984190000|2022-01-24 00:29:50|4424|4423.4|4424|4423.4|4424.25|4423.65|4423.75|4423.15|62
1642984200000|2022-01-24 00:30:00|4423.87|4423.27|4423.25|4422.65|4424|4423.4|4423.12|4422.52|102
1642984210000|2022-01-24 00:30:10|4423.12|4422.52|4423|4422.4|4423.12|4422.52|4422.75|4422.15|21
1642984220000|2022-01-24 00:30:20|4422.75|4422.15|4423|4422.4|4423.25|4422.65|4422.75|4422.15|29
1642984230000|2022-01-24 00:30:30|4422.87|4422.27|4422.62|4422.02|4423|4422.4|4422.25|4421.65|63
1642984240000|2022-01-24 00:30:40|4422.75|4422.15|4422.5|4421.9|4423|4422.4|4422.5|4421.9|19
1642984250000|2022-01-24 00:30:50|4422.37|4421.77|4422.5|4421.9|4422.62|4422.02|4422.25|4421.65|15
1642984260000|2022-01-24 00:31:00|4422.37|4421.77|4421.75|4421.15|4422.37|4421.77|4421.75|4421.15|46
1642984270000|2022-01-24 00:31:10|4422|4421.4|4421.75|4421.15|4422.12|4421.52|4421.62|4421.02|29
1642984280000|2022-01-24 00:31:20|4422|4421.4|4421.75|4421.15|4422|4421.4|4421.75|4421.15|10
1642984290000|2022-01-24 00:31:30|4421.87|4421.27|4422|4421.4|4422|4421.4|4421.75|4421.15|13
1642984300000|2022-01-24 00:31:40|4421.75|4421.15|4421.75|4421.15|4421.87|4421.27|4421.5|4420.9|9
1642984310000|2022-01-24 00:31:50|4421.87|4421.27|4422|4421.4|4422.5|4421.9|4421.75|4421.15|98
1642984320000|2022-01-24 00:32:00|4421.75|4421.15|4421.5|4420.9|4421.75|4421.15|4421.25|4420.65|97
1642984330000|2022-01-24 00:32:10|4421.62|4421.02|4421.62|4421.02|4422|4421.4|4421.62|4421.02|17
1642984340000|2022-01-24 00:32:20|4421.5|4420.9|4421.87|4421.27|4422|4421.4|4421.5|4420.9|22
1642984350000|2022-01-24 00:32:30|4421.75|4421.15|4421.5|4420.9|4421.75|4421.15|4421.25|4420.65|13
1642984360000|2022-01-24 00:32:40|4421.25|4420.65|4421.25|4420.65|4421.25|4420.65|4421|4420.4|23
1642984370000|2022-01-24 00:32:50|4421.12|4420.52|4421.37|4420.77|4421.5|4420.9|4421.12|4420.52|30
1642984380000|2022-01-24 00:33:00|4421.25|4420.65|4421.25|4420.65|4421.5|4420.9|4421|4420.4|15
1642984390000|2022-01-24 00:33:10|4421|4420.4|4420.75|4420.15|4421|4420.4|4420.75|4420.15|14
1642984400000|2022-01-24 00:33:20|4420.87|4420.27|4421.5|4420.9|4421.5|4420.9|4420.75|4420.15|48
1642984410000|2022-01-24 00:33:30|4421.37|4420.77|4421.62|4421.02|4421.75|4421.15|4421.37|4420.77|24
1642984420000|2022-01-24 00:33:40|4421.75|4421.15|4421.25|4420.65|4421.75|4421.15|4421|4420.4|25
1642984430000|2022-01-24 00:33:50|4421.12|4420.52|4421.5|4420.9|4421.5|4420.9|4421.12|4420.52|41
1642984440000|2022-01-24 00:34:00|4421.62|4421.02|4422.5|4421.9|4423|4422.4|4421.62|4421.02|113
1642984450000|2022-01-24 00:34:10|4422.25|4421.65|4422|4421.4|4422.5|4421.9|4422|4421.4|52
1642984460000|2022-01-24 00:34:20|4422.12|4421.52|4422.37|4421.77|4422.5|4421.9|4422.12|4421.52|16
1642984470000|2022-01-24 00:34:30|4422.25|4421.65|4422|4421.4|4422.5|4421.9|4422|4421.4|61
1642984480000|2022-01-24 00:34:40|4421.87|4421.27|4421.25|4420.65|4421.87|4421.27|4421.25|4420.65|30
1642984490000|2022-01-24 00:34:50|4421|4420.4|4421|4420.4|4421.12|4420.52|4420.62|4420.02|48
1642984500000|2022-01-24 00:35:00|4421.12|4420.52|4420.75|4420.15|4421.12|4420.52|4420.25|4419.65|61
1642984510000|2022-01-24 00:35:10|4420.5|4419.9|4420.62|4420.02|4420.62|4420.02|4420.25|4419.65|52
1642984520000|2022-01-24 00:35:20|4420.75|4420.15|4420.5|4419.9|4420.75|4420.15|4420.37|4419.77|57
1642984530000|2022-01-24 00:35:30|4420.37|4419.77|4421.12|4420.52|4421.25|4420.65|4420.25|4419.65|84
1642984540000|2022-01-24 00:35:40|4421.25|4420.65|4420.75|4420.15|4421.25|4420.65|4420.5|4419.9|19
1642984550000|2022-01-24 00:35:50|4420.5|4419.9|4420.75|4420.15|4420.75|4420.15|4420.5|4419.9|15
1642984560000|2022-01-24 00:36:00|4420.87|4420.27|4422|4421.4|4422|4421.4|4420.75|4420.15|124
1642984570000|2022-01-24 00:36:10|4421.75|4421.15|4420.75|4420.15|4421.75|4421.15|4420.5|4419.9|44
1642984580000|2022-01-24 00:36:20|4420.62|4420.02|4420|4419.4|4421|4420.4|4420|4419.4|51
1642984590000|2022-01-24 00:36:30|4420.12|4419.52|4419.75|4419.15|4420.25|4419.65|4419.5|4418.9|66
1642984600000|2022-01-24 00:36:40|4419.62|4419.02|4418.5|4417.9|4419.62|4419.02|4418.25|4417.65|178
1642984610000|2022-01-24 00:36:50|4418.25|4417.65|4418.12|4417.52|4418.25|4417.65|4417.5|4416.9|129
1642984620000|2022-01-24 00:37:00|4418.25|4417.65|4417.87|4417.27|4418.25|4417.65|4417.25|4416.65|81
1642984630000|2022-01-24 00:37:10|4418|4417.4|4417.75|4417.15|4418|4417.4|4417.75|4417.15|29
1642984640000|2022-01-24 00:37:20|4418|4417.4|4418|4417.4|4418.62|4418.02|4417.75|4417.15|45
1642984650000|2022-01-24 00:37:30|4418.12|4417.52|4417.75|4417.15|4418.25|4417.65|4417.75|4417.15|17
1642984660000|2022-01-24 00:37:40|4417.87|4417.27|4418|4417.4|4418.25|4417.65|4417.75|4417.15|17
1642984670000|2022-01-24 00:37:50|4418.12|4417.52|4418.25|4417.65|4418.5|4417.9|4418|4417.4|60
1642984680000|2022-01-24 00:38:00|4418.37|4417.77|4419|4418.4|4419.25|4418.65|4418.37|4417.77|130
1642984690000|2022-01-24 00:38:10|4419.12|4418.52|4419.25|4418.65|4419.5|4418.9|4419|4418.4|26
1642984700000|2022-01-24 00:38:20|4419.12|4418.52|4419.12|4418.52|4419.5|4418.9|4419|4418.4|98
1642984710000|2022-01-24 00:38:30|4419.25|4418.65|4418.5|4417.9|4419.25|4418.65|4418.25|4417.65|52
1642984720000|2022-01-24 00:38:40|4418.62|4418.02|4417.75|4417.15|4418.62|4418.02|4417.5|4416.9|67
1642984730000|2022-01-24 00:38:50|4418.12|4417.52|4417.75|4417.15|4418.12|4417.52|4417.5|4416.9|50
1642984740000|2022-01-24 00:39:00|4418|4417.4|4418.12|4417.52|4418.25|4417.65|4418|4417.4|43
1642984750000|2022-01-24 00:39:10|4418|4417.4|4418|4417.4|4418.25|4417.65|4418|4417.4|2
1642984760000|2022-01-24 00:39:20|4417.87|4417.27|4417.5|4416.9|4417.87|4417.27|4417.37|4416.77|41
1642984770000|2022-01-24 00:39:30|4417.25|4416.65|4417.25|4416.65|4417.5|4416.9|4417.12|4416.52|32
1642984780000|2022-01-24 00:39:40|4417.12|4416.52|4416.12|4415.52|4417.12|4416.52|4416.12|4415.52|99
1642984790000|2022-01-24 00:39:50|4416.25|4415.65|4416.62|4416.02|4416.75|4416.15|4416|4415.4|50
1642984800000|2022-01-24 00:40:00|4416.5|4415.9|4417.75|4417.15|4417.75|4417.15|4416.5|4415.9|181
1642984810000|2022-01-24 00:40:10|4417.62|4417.02|4417.25|4416.65|4418|4417.4|4417.25|4416.65|88
1642984820000|2022-01-24 00:40:20|4417.37|4416.77|4417.12|4416.52|4417.75|4417.15|4417.12|4416.52|88
1642984830000|2022-01-24 00:40:30|4417.25|4416.65|4417|4416.4|4417.25|4416.65|4417|4416.4|11
1642984840000|2022-01-24 00:40:40|4416.5|4415.9|4417.25|4416.65|4417.25|4416.65|4416.5|4415.9|35
1642984850000|2022-01-24 00:40:50|4417.12|4416.52|4417.62|4417.02|4417.75|4417.15|4417.12|4416.52|25
1642984860000|2022-01-24 00:41:00|4417.5|4416.9|4417|4416.4|4417.75|4417.15|4416.75|4416.15|22
1642984870000|2022-01-24 00:41:10|4416.75|4416.15|4416.62|4416.02|4416.87|4416.27|4416.62|4416.02|17
1642984880000|2022-01-24 00:41:20|4416.75|4416.15|4416.62|4416.02|4416.75|4416.15|4416.37|4415.77|38
1642984890000|2022-01-24 00:41:30|4416.75|4416.15|4416.5|4415.9|4416.75|4416.15|4416.5|4415.9|24
1642984900000|2022-01-24 00:41:40|4416.25|4415.65|4415.62|4415.02|4416.25|4415.65|4415.12|4414.52|284
1642984910000|2022-01-24 00:41:50|4415.5|4414.9|4417.25|4416.65|4417.25|4416.65|4415.5|4414.9|240
1642984920000|2022-01-24 00:42:00|4417.5|4416.9|4419.75|4419.15|4419.75|4419.15|4417.5|4416.9|312
1642984930000|2022-01-24 00:42:10|4419.87|4419.27|4418.75|4418.15|4420|4419.4|4418.62|4418.02|90
1642984940000|2022-01-24 00:42:20|4418.62|4418.02|4418.75|4418.15|4419|4418.4|4418.5|4417.9|51
1642984950000|2022-01-24 00:42:30|4419.5|4418.9|4419.37|4418.77|4419.87|4419.27|4419.12|4418.52|38
1642984960000|2022-01-24 00:42:40|4419.25|4418.65|4418.75|4418.15|4419.25|4418.65|4418.5|4417.9|19
1642984970000|2022-01-24 00:42:50|4418.87|4418.27|4419.5|4418.9|4419.62|4419.02|4418.87|4418.27|53
1642984980000|2022-01-24 00:43:00|4419.62|4419.02|4418.62|4418.02|4419.62|4419.02|4418.5|4417.9|23
1642984990000|2022-01-24 00:43:10|4418.87|4418.27|4418.87|4418.27|4419.25|4418.65|4418.62|4418.02|52
1642985000000|2022-01-24 00:43:20|4419|4418.4|4419|4418.4|4419|4418.4|4418.87|4418.27|4
1642985010000|2022-01-24 00:43:30|4418.87|4418.27|4419.25|4418.65|4419.5|4418.9|4418.87|4418.27|77
1642985020000|2022-01-24 00:43:40|4419.12|4418.52|4418.5|4417.9|4419.12|4418.52|4418.5|4417.9|17
1642985030000|2022-01-24 00:43:50|4418.62|4418.02|4418.75|4418.15|4418.75|4418.15|4418.62|4418.02|38
1642985040000|2022-01-24 00:44:00|4419.25|4418.65|4419|4418.4|4419.25|4418.65|4418.5|4417.9|145
1642985050000|2022-01-24 00:44:10|4419.12|4418.52|4419|4418.4|4419.25|4418.65|4419|4418.4|13
1642985060000|2022-01-24 00:44:20|4419.12|4418.52|4419.25|4418.65|4419.25|4418.65|4419|4418.4|11
1642985070000|2022-01-24 00:44:30|4418.87|4418.27|4418|4417.4|4418.87|4418.27|4418|4417.4|23
1642985080000|2022-01-24 00:44:40|4417.87|4417.27|4417.62|4417.02|4417.87|4417.27|4417.37|4416.77|40
1642985090000|2022-01-24 00:44:50|4417.5|4416.9|4418|4417.4|4418|4417.4|4417.5|4416.9|16
1642985100000|2022-01-24 00:45:00|4418.25|4417.65|4418|4417.4|4418.5|4417.9|4418|4417.4|29
1642985110000|2022-01-24 00:45:10|4417.75|4417.15|4417|4416.4|4417.75|4417.15|4416.87|4416.27|97
1642985120000|2022-01-24 00:45:20|4416.75|4416.15|4417.25|4416.65|4417.25|4416.65|4416.75|4416.15|63
1642985130000|2022-01-24 00:45:30|4417.75|4417.15|4417.12|4416.52|4417.75|4417.15|4417|4416.4|102
1642985140000|2022-01-24 00:45:40|4417.25|4416.65|4418.75|4418.15|4418.75|4418.15|4417|4416.4|50
1642985150000|2022-01-24 00:45:50|4418.87|4418.27|4419.75|4419.15|4419.75|4419.15|4418.87|4418.27|103
1642985160000|2022-01-24 00:46:00|4419.62|4419.02|4420.75|4420.15|4421|4420.4|4419.5|4418.9|165
1642985170000|2022-01-24 00:46:10|4420.5|4419.9|4420.25|4419.65|4420.5|4419.9|4419.75|4419.15|81
1642985180000|2022-01-24 00:46:20|4420.37|4419.77|4419.62|4419.02|4420.37|4419.77|4419.62|4419.02|73
1642985190000|2022-01-24 00:46:30|4419.5|4418.9|4419.37|4418.77|4419.62|4419.02|4419.25|4418.65|26
1642985200000|2022-01-24 00:46:40|4419.5|4418.9|4419.5|4418.9|4419.75|4419.15|4419.37|4418.77|21
1642985210000|2022-01-24 00:46:50|4419.37|4418.77|4419.25|4418.65|4419.62|4419.02|4419.25|4418.65|13
1642985220000|2022-01-24 00:47:00|4419.5|4418.9|4419.75|4419.15|4419.75|4419.15|4419.25|4418.65|18
1642985230000|2022-01-24 00:47:10|4419.87|4419.27|4420.5|4419.9|4420.5|4419.9|4419.87|4419.27|35
1642985240000|2022-01-24 00:47:20|4420.25|4419.65|4419.37|4418.77|4420.37|4419.77|4419.25|4418.65|20
1642985250000|2022-01-24 00:47:30|4419.25|4418.65|4419.5|4418.9|4419.75|4419.15|4419.25|4418.65|11
1642985260000|2022-01-24 00:47:40|4419.62|4419.02|4420|4419.4|4420.5|4419.9|4419.62|4419.02|74
1642985270000|2022-01-24 00:47:50|4419.5|4418.9|4419.87|4419.27|4420|4419.4|4419.5|4418.9|58
1642985280000|2022-01-24 00:48:00|4420|4419.4|4419.75|4419.15|4420.25|4419.65|4419.75|4419.15|13
1642985290000|2022-01-24 00:48:10|4419.87|4419.27|4419.62|4419.02|4419.87|4419.27|4419.5|4418.9|8
1642985300000|2022-01-24 00:48:20|4419.75|4419.15|4419.75|4419.15|4419.75|4419.15|4419.37|4418.77|10
1642985310000|2022-01-24 00:48:30|4419.87|4419.27|4419.75|4419.15|4420|4419.4|4419.75|4419.15|10
1642985320000|2022-01-24 00:48:40|4419.87|4419.27|4419.62|4419.02|4419.87|4419.27|4419.25|4418.65|5
1642985330000|2022-01-24 00:48:50|4419.75|4419.15|4419.12|4418.52|4419.75|4419.15|4419|4418.4|37
1642985340000|2022-01-24 00:49:00|4419.25|4418.65|4419.5|4418.9|4419.5|4418.9|4419.25|4418.65|5
1642985350000|2022-01-24 00:49:10|4419.37|4418.77|4419.37|4418.77|4419.37|4418.77|4419.25|4418.65|6
1642985360000|2022-01-24 00:49:20|4419.25|4418.65|4419.37|4418.77|4419.37|4418.77|4419.25|4418.65|37
1642985370000|2022-01-24 00:49:30|4419.25|4418.65|4419.87|4419.27|4420|4419.4|4419.25|4418.65|4
1642985380000|2022-01-24 00:49:40|4420|4419.4|4420.37|4419.77|4420.5|4419.9|4419.75|4419.15|31
1642985390000|2022-01-24 00:49:50|4420.5|4419.9|4421.5|4420.9|4421.5|4420.9|4420.25|4419.65|174
1642985400000|2022-01-24 00:50:00|4421.12|4420.52|4420.37|4419.77|4421.25|4420.65|4420.37|4419.77|58
1642985410000|2022-01-24 00:50:10|4420.5|4419.9|4420.75|4420.15|4420.75|4420.15|4420.25|4419.65|11
1642985420000|2022-01-24 00:50:20|4420.62|4420.02|4420|4419.4|4420.62|4420.02|4420|4419.4|8
1642985430000|2022-01-24 00:50:30|4420.25|4419.65|4420.25|4419.65|4420.25|4419.65|4420|4419.4|11
1642985440000|2022-01-24 00:50:40|4420.5|4419.9|4420|4419.4|4420.5|4419.9|4419.75|4419.15|57
1642985450000|2022-01-24 00:50:50|4420.5|4419.9|4420.75|4420.15|4420.75|4420.15|4420.5|4419.9|23
1642985460000|2022-01-24 00:51:00|4420.62|4420.02|4420.25|4419.65|4420.62|4420.02|4420|4419.4|68
1642985470000|2022-01-24 00:51:10|4420.75|4420.15|4422|4421.4|4422.25|4421.65|4420.75|4420.15|129
1642985480000|2022-01-24 00:51:20|4421.62|4421.02|4421.75|4421.15|4421.87|4421.27|4421.5|4420.9|32
1642985490000|2022-01-24 00:51:30|4422|4421.4|4422.25|4421.65|4422.25|4421.65|4421.75|4421.15|45
1642985500000|2022-01-24 00:51:40|4422.12|4421.52|4421.5|4420.9|4422.75|4422.15|4421.5|4420.9|76
1642985510000|2022-01-24 00:51:50|4421.62|4421.02|4421.75|4421.15|4422.25|4421.65|4421.62|4421.02|30
1642985520000|2022-01-24 00:52:00|4421.87|4421.27|4422.25|4421.65|4422.25|4421.65|4421.87|4421.27|27
1642985530000|2022-01-24 00:52:10|4422.12|4421.52|4421.62|4421.02|4422.25|4421.65|4421.5|4420.9|22
1642985540000|2022-01-24 00:52:20|4421.5|4420.9|4421.87|4421.27|4422|4421.4|4421.5|4420.9|16
1642985550000|2022-01-24 00:52:30|4421.75|4421.15|4422.25|4421.65|4422.25|4421.65|4421.75|4421.15|8
1642985560000|2022-01-24 00:52:40|4422.12|4421.52|4422.12|4421.52|4422.25|4421.65|4421.75|4421.15|13
1642985570000|2022-01-24 00:52:50|4422|4421.4|4423.12|4422.52|4423.12|4422.52|4422|4421.4|83
1642985580000|2022-01-24 00:53:00|4423.25|4422.65|4423.25|4422.65|4423.25|4422.65|4422.75|4422.15|42
1642985590000|2022-01-24 00:53:10|4422.25|4421.65|4422|4421.4|4422.25|4421.65|4421.87|4421.27|85
1642985600000|2022-01-24 00:53:20|4421.87|4421.27|4421.87|4421.27|4421.87|4421.27|4421.5|4420.9|19
1642985610000|2022-01-24 00:53:30|4422|4421.4|4422.25|4421.65|4422.25|4421.65|4422|4421.4|6
1642985620000|2022-01-24 00:53:40|4422.12|4421.52|4422|4421.4|4422.25|4421.65|4422|4421.4|5
1642985630000|2022-01-24 00:53:50|4421.75|4421.15|4421.5|4420.9|4421.75|4421.15|4421.37|4420.77|52
1642985640000|2022-01-24 00:54:00|4421.37|4420.77|4421|4420.4|4421.5|4420.9|4421|4420.4|71
1642985650000|2022-01-24 00:54:10|4420.87|4420.27|4421.12|4420.52|4421.25|4420.65|4420.87|4420.27|12
1642985660000|2022-01-24 00:54:20|4421|4420.4|4421|4420.4|4421.12|4420.52|4420.75|4420.15|26
1642985670000|2022-01-24 00:54:30|4421.12|4420.52|4422|4421.4|4422|4421.4|4421|4420.4|71
1642985680000|2022-01-24 00:54:40|4422.25|4421.65|4422|4421.4|4422.25|4421.65|4421.62|4421.02|37
1642985690000|2022-01-24 00:54:50|4422.25|4421.65|4421.5|4420.9|4422.25|4421.65|4421.12|4420.52|25
1642985700000|2022-01-24 00:55:00|4421.37|4420.77|4421.5|4420.9|4421.5|4420.9|4421.37|4420.77|12
1642985710000|2022-01-24 00:55:10|4421|4420.4|4421|4420.4|4421.25|4420.65|4421|4420.4|24
1642985720000|2022-01-24 00:55:20|4420.75|4420.15|4420.75|4420.15|4420.75|4420.15|4420.75|4420.15|9
1642985730000|2022-01-24 00:55:30|4420.87|4420.27|4420.75|4420.15|4421.25|4420.65|4420.75|4420.15|21
1642985740000|2022-01-24 00:55:40|4421|4420.4|4421.25|4420.65|4421.25|4420.65|4420.75|4420.15|10
1642985750000|2022-01-24 00:55:50|4421.37|4420.77|4422|4421.4|4422.12|4421.52|4421.37|4420.77|27
1642985760000|2022-01-24 00:56:00|4421.87|4421.27|4421.62|4421.02|4421.87|4421.27|4421.5|4420.9|24
1642985770000|2022-01-24 00:56:10|4421.75|4421.15|4422|4421.4|4422|4421.4|4421.75|4421.15|36
1642985780000|2022-01-24 00:56:20|4421.87|4421.27|4421.87|4421.27|4422|4421.4|4421.75|4421.15|14
1642985790000|2022-01-24 00:56:30|4422|4421.4|4421.75|4421.15|4422|4421.4|4421.75|4421.15|14
1642985800000|2022-01-24 00:56:40|4422|4421.4|4422.75|4422.15|4422.75|4422.15|4422|4421.4|53
1642985810000|2022-01-24 00:56:50|4422.62|4422.02|4422.62|4422.02|4422.75|4422.15|4422.5|4421.9|25
1642985820000|2022-01-24 00:57:00|4422.75|4422.15|4422.62|4422.02|4422.75|4422.15|4422.5|4421.9|22
1642985830000|2022-01-24 00:57:10|4422.75|4422.15|4423.62|4423.02|4423.62|4423.02|4422.75|4422.15|200
1642985840000|2022-01-24 00:57:20|4423.75|4423.15|4424|4423.4|4424|4423.4|4423.5|4422.9|37
1642985850000|2022-01-24 00:57:30|4423.75|4423.15|4423.75|4423.15|4424.25|4423.65|4423.5|4422.9|111
1642985860000|2022-01-24 00:57:40|4424.12|4423.52|4424.12|4423.52|4424.12|4423.52|4424.12|4423.52|105
1642985870000|2022-01-24 00:57:50|4424|4423.4|4424|4423.4|4424.25|4423.65|4423.75|4423.15|33
1642985880000|2022-01-24 00:58:00|4424.12|4423.52|4423.5|4422.9|4424.12|4423.52|4423.5|4422.9|21
1642985890000|2022-01-24 00:58:10|4423.75|4423.15|4423.5|4422.9|4423.75|4423.15|4423.25|4422.65|29
1642985900000|2022-01-24 00:58:20|4423.37|4422.77|4423.25|4422.65|4423.5|4422.9|4423.25|4422.65|4
1642985910000|2022-01-24 00:58:30|4423.12|4422.52|4423.25|4422.65|4423.25|4422.65|4422.75|4422.15|43
1642985920000|2022-01-24 00:58:40|4423|4422.4|4423|4422.4|4423.25|4422.65|4422.75|4422.15|29
1642985930000|2022-01-24 00:58:50|4422.87|4422.27|4422.5|4421.9|4423|4422.4|4422.5|4421.9|21
1642985940000|2022-01-24 00:59:00|4422.37|4421.77|4422|4421.4|4422.5|4421.9|4422|4421.4|37
1642985950000|2022-01-24 00:59:10|4422.25|4421.65|4422.5|4421.9|4422.5|4421.9|4422.25|4421.65|50
1642985960000|2022-01-24 00:59:20|4422.25|4421.65|4422.25|4421.65|4422.25|4421.65|4422|4421.4|36
1642985970000|2022-01-24 00:59:30|4422|4421.4|4422.25|4421.65|4422.25|4421.65|4421.87|4421.27|23
1642985980000|2022-01-24 00:59:40|4422|4421.4|4422.5|4421.9|4422.75|4422.15|4422|4421.4|53
1642985990000|2022-01-24 00:59:50|4422.37|4421.77|4422.37|4421.77|4422.37|4421.77|4422.37|4421.77|15
1642986000000|2022-01-24 01:00:00|4422.5|4421.9|4420.5|4419.9|4422.5|4421.9|4419.75|4419.15|240
1642986010000|2022-01-24 01:00:10|4420.75|4420.15|4421.5|4420.9|4421.87|4421.27|4420.75|4420.15|63
1642986020000|2022-01-24 01:00:20|4421.37|4420.77|4420.5|4419.9|4421.5|4420.9|4420.25|4419.65|27
1642986030000|2022-01-24 01:00:30|4420.25|4419.65|4421.25|4420.65|4421.5|4420.9|4420.25|4419.65|97
1642986040000|2022-01-24 01:00:40|4421.37|4420.77|4421.75|4421.15|4421.75|4421.15|4421.12|4420.52|88
1642986050000|2022-01-24 01:00:50|4422|4421.4|4421.75|4421.15|4422|4421.4|4421.5|4420.9|42
1642986060000|2022-01-24 01:01:00|4421.5|4420.9|4421.5|4420.9|4421.75|4421.15|4421.37|4420.77|16
1642986070000|2022-01-24 01:01:10|4421.37|4420.77|4422|4421.4|4422|4421.4|4421.25|4420.65|26
1642986080000|2022-01-24 01:01:20|4422.25|4421.65|4422.75|4422.15|4422.75|4422.15|4422.25|4421.65|45
1642986090000|2022-01-24 01:01:30|4422.62|4422.02|4423.5|4422.9|4423.5|4422.9|4422.62|4422.02|30
1642986100000|2022-01-24 01:01:40|4423.37|4422.77|4423.5|4422.9|4423.5|4422.9|4423.12|4422.52|24
1642986110000|2022-01-24 01:01:50|4423.37|4422.77|4423|4422.4|4423.5|4422.9|4423|4422.4|22
1642986120000|2022-01-24 01:02:00|4422.87|4422.27|4423.25|4422.65|4423.25|4422.65|4422.75|4422.15|72
1642986130000|2022-01-24 01:02:10|4423.5|4422.9|4423.25|4422.65|4423.75|4423.15|4423|4422.4|32
1642986140000|2022-01-24 01:02:20|4423.12|4422.52|4423.5|4422.9|4423.5|4422.9|4423|4422.4|26
1642986150000|2022-01-24 01:02:30|4423.62|4423.02|4424|4423.4|4424|4423.4|4423.5|4422.9|22
1642986160000|2022-01-24 01:02:40|4424.25|4423.65|4423.75|4423.15|4424.25|4423.65|4423.75|4423.15|53
1642986170000|2022-01-24 01:02:50|4423.5|4422.9|4423.87|4423.27|4424|4423.4|4423.25|4422.65|20
1642986180000|2022-01-24 01:03:00|4423.75|4423.15|4424.25|4423.65|4424.25|4423.65|4423.75|4423.15|16
1642986190000|2022-01-24 01:03:10|4424.12|4423.52|4424.5|4423.9|4424.5|4423.9|4424.12|4423.52|23
1642986200000|2022-01-24 01:03:20|4424.37|4423.77|4424.25|4423.65|4424.5|4423.9|4424.25|4423.65|41
1642986210000|2022-01-24 01:03:30|4424.5|4423.9|4424|4423.4|4424.5|4423.9|4424|4423.4|65
1642986220000|2022-01-24 01:03:40|4424.12|4423.52|4425|4424.4|4425|4424.4|4424.12|4423.52|68
1642986230000|2022-01-24 01:03:50|4425.12|4424.52|4427.25|4426.65|4427.62|4427.02|4425.12|4424.52|784
1642986240000|2022-01-24 01:04:00|4427.12|4426.52|4427.75|4427.15|4428|4427.4|4427.12|4426.52|153
1642986250000|2022-01-24 01:04:10|4427.62|4427.02|4427.75|4427.15|4427.75|4427.15|4427.25|4426.65|131
1642986260000|2022-01-24 01:04:20|4427.5|4426.9|4427.12|4426.52|4427.62|4427.02|4427|4426.4|53
1642986270000|2022-01-24 01:04:30|4427|4426.4|4427.5|4426.9|4427.75|4427.15|4427|4426.4|71
1642986280000|2022-01-24 01:04:40|4427.75|4427.15|4429|4428.4|4429.25|4428.65|4427.5|4426.9|476
1642986290000|2022-01-24 01:04:50|4428.75|4428.15|4427.75|4427.15|4428.87|4428.27|4427.75|4427.15|83
1642986300000|2022-01-24 01:05:00|4427.62|4427.02|4427.5|4426.9|4428|4427.4|4427.5|4426.9|103
1642986310000|2022-01-24 01:05:10|4427.75|4427.15|4427.87|4427.27|4428|4427.4|4427.75|4427.15|72
1642986320000|2022-01-24 01:05:20|4427.75|4427.15|4427.5|4426.9|4428|4427.4|4427.37|4426.77|73
1642986330000|2022-01-24 01:05:30|4427.25|4426.65|4427.25|4426.65|4427.75|4427.15|4427.25|4426.65|148
1642986340000|2022-01-24 01:05:40|4427.5|4426.9|4426.75|4426.15|4427.5|4426.9|4426.75|4426.15|100
1642986350000|2022-01-24 01:05:50|4426.62|4426.02|4426.5|4425.9|4426.62|4426.02|4426.25|4425.65|84
1642986360000|2022-01-24 01:06:00|4426.25|4425.65|4427.75|4427.15|4427.75|4427.15|4426.25|4425.65|200
1642986370000|2022-01-24 01:06:10|4427.62|4427.02|4427.5|4426.9|4427.75|4427.15|4427.5|4426.9|26
1642986380000|2022-01-24 01:06:20|4427.25|4426.65|4427.25|4426.65|4427.5|4426.9|4427|4426.4|36
1642986390000|2022-01-24 01:06:30|4427.12|4426.52|4427|4426.4|4427.25|4426.65|4427|4426.4|33
1642986400000|2022-01-24 01:06:40|4426.75|4426.15|4426.75|4426.15|4427|4426.4|4426.75|4426.15|50
1642986410000|2022-01-24 01:06:50|4426.62|4426.02|4427|4426.4|4427|4426.4|4426.25|4425.65|82
1642986420000|2022-01-24 01:07:00|4427.12|4426.52|4427|4426.4|4427.25|4426.65|4427|4426.4|53
1642986430000|2022-01-24 01:07:10|4427.25|4426.65|4427.25|4426.65|4427.75|4427.15|4427.25|4426.65|114
1642986440000|2022-01-24 01:07:20|4427.5|4426.9|4427.12|4426.52|4427.5|4426.9|4427|4426.4|77
1642986450000|2022-01-24 01:07:30|4427|4426.4|4428.12|4427.52|4428.12|4427.52|4427|4426.4|43
1642986460000|2022-01-24 01:07:40|4428.25|4427.65|4428.75|4428.15|4428.75|4428.15|4427.87|4427.27|204
1642986470000|2022-01-24 01:07:50|4428.5|4427.9|4428.5|4427.9|4428.75|4428.15|4428.5|4427.9|33
1642986480000|2022-01-24 01:08:00|4428.75|4428.15|4429.25|4428.65|4429.25|4428.65|4428.5|4427.9|51
1642986490000|2022-01-24 01:08:10|4429.12|4428.52|4429|4428.4|4429.25|4428.65|4428.87|4428.27|148
1642986500000|2022-01-24 01:08:20|4428.75|4428.15|4429.5|4428.9|4429.62|4429.02|4428.75|4428.15|67
1642986510000|2022-01-24 01:08:30|4429.25|4428.65|4429.5|4428.9|4429.5|4428.9|4429.25|4428.65|19
1642986520000|2022-01-24 01:08:40|4429.25|4428.65|4430.25|4429.65|4430.25|4429.65|4429.25|4428.65|181
1642986530000|2022-01-24 01:08:50|4430|4429.4|4429.75|4429.15|4430.12|4429.52|4429.75|4429.15|81
1642986540000|2022-01-24 01:09:00|4429.37|4428.77|4429.25|4428.65|4429.62|4429.02|4429.25|4428.65|125
1642986550000|2022-01-24 01:09:10|4429.37|4428.77|4428.75|4428.15|4429.37|4428.77|4428.75|4428.15|89
1642986560000|2022-01-24 01:09:20|4429.25|4428.65|4429.62|4429.02|4429.75|4429.15|4429.25|4428.65|171
1642986570000|2022-01-24 01:09:30|4429.75|4429.15|4429.37|4428.77|4429.75|4429.15|4429.25|4428.65|34
1642986580000|2022-01-24 01:09:40|4429.25|4428.65|4429.25|4428.65|4429.37|4428.77|4429.25|4428.65|10
1642986590000|2022-01-24 01:09:50|4429.37|4428.77|4429|4428.4|4429.5|4428.9|4429|4428.4|78
1642986600000|2022-01-24 01:10:00|4429.25|4428.65|4429|4428.4|4429.37|4428.77|4428.75|4428.15|82
1642986610000|2022-01-24 01:10:10|4429.5|4428.9|4429.75|4429.15|4429.75|4429.15|4429.5|4428.9|85
1642986620000|2022-01-24 01:10:20|4429.62|4429.02|4428.87|4428.27|4429.62|4429.02|4428.75|4428.15|54
1642986630000|2022-01-24 01:10:30|4429|4428.4|4429|4428.4|4429|4428.4|4428.75|4428.15|103
1642986640000|2022-01-24 01:10:40|4428.87|4428.27|4427.75|4427.15|4429|4428.4|4427.62|4427.02|327
1642986650000|2022-01-24 01:10:50|4427.5|4426.9|4427.25|4426.65|4427.5|4426.9|4427|4426.4|223
1642986660000|2022-01-24 01:11:00|4427.12|4426.52|4426.75|4426.15|4427.12|4426.52|4426.75|4426.15|31
1642986670000|2022-01-24 01:11:10|4427.25|4426.65|4427.75|4427.15|4428|4427.4|4427.25|4426.65|133
1642986680000|2022-01-24 01:11:20|4427.37|4426.77|4427.25|4426.65|4427.5|4426.9|4427|4426.4|26
1642986690000|2022-01-24 01:11:30|4427.5|4426.9|4427.25|4426.65|4427.5|4426.9|4427.25|4426.65|14
1642986700000|2022-01-24 01:11:40|4427.37|4426.77|4427.25|4426.65|4427.5|4426.9|4427.25|4426.65|3
1642986710000|2022-01-24 01:11:50|4427|4426.4|4427.25|4426.65|4427.25|4426.65|4427|4426.4|31
1642986720000|2022-01-24 01:12:00|4427.5|4426.9|4427.75|4427.15|4428|4427.4|4427.37|4426.77|57
1642986730000|2022-01-24 01:12:10|4427.62|4427.02|4427.5|4426.9|4427.75|4427.15|4427.5|4426.9|4
1642986740000|2022-01-24 01:12:20|4427.62|4427.02|4427.75|4427.15|4427.75|4427.15|4427.5|4426.9|4
1642986750000|2022-01-24 01:12:30|4427.62|4427.02|4427.62|4427.02|4427.75|4427.15|4427.5|4426.9|9
1642986760000|2022-01-24 01:12:40|4427.5|4426.9|4427.75|4427.15|4427.75|4427.15|4427.25|4426.65|19
1642986770000|2022-01-24 01:12:50|4427.25|4426.65|4427|4426.4|4427.37|4426.77|4427|4426.4|39
1642986780000|2022-01-24 01:13:00|4426.87|4426.27|4427.25|4426.65|4427.5|4426.9|4426.87|4426.27|43
1642986790000|2022-01-24 01:13:10|4427.37|4426.77|4427.5|4426.9|4427.5|4426.9|4427.25|4426.65|12
1642986800000|2022-01-24 01:13:20|4427.25|4426.65|4427.25|4426.65|4427.25|4426.65|4427.25|4426.65|3
1642986810000|2022-01-24 01:13:30|4427.5|4426.9|4427.37|4426.77|4427.62|4427.02|4427.37|4426.77|34
1642986820000|2022-01-24 01:13:40|4427.5|4426.9|4427|4426.4|4427.5|4426.9|4427|4426.4|20
1642986830000|2022-01-24 01:13:50|4427.12|4426.52|4427|4426.4|4427.25|4426.65|4427|4426.4|50
1642986840000|2022-01-24 01:14:00|4427.12|4426.52|4426.75|4426.15|4427.25|4426.65|4426.75|4426.15|75
1642986850000|2022-01-24 01:14:10|4427|4426.4|4427.5|4426.9|4427.5|4426.9|4426.87|4426.27|39
1642986860000|2022-01-24 01:14:20|4427.25|4426.65|4426.5|4425.9|4427.25|4426.65|4426.5|4425.9|42
1642986870000|2022-01-24 01:14:30|4426.75|4426.15|4426.75|4426.15|4426.87|4426.27|4426.75|4426.15|44
1642986880000|2022-01-24 01:14:40|4426.62|4426.02|4426.62|4426.02|4426.75|4426.15|4426.5|4425.9|12
1642986890000|2022-01-24 01:14:50|4426.75|4426.15|4426.75|4426.15|4427|4426.4|4426.5|4425.9|38
1642986900000|2022-01-24 01:15:00|4426.87|4426.27|4427|4426.4|4427.25|4426.65|4426.75|4426.15|48
1642986910000|2022-01-24 01:15:10|4427.12|4426.52|4426.25|4425.65|4427.12|4426.52|4426.25|4425.65|63
1642986920000|2022-01-24 01:15:20|4426.5|4425.9|4426.25|4425.65|4426.62|4426.02|4426.25|4425.65|76
1642986930000|2022-01-24 01:15:30|4426.12|4425.52|4425.75|4425.15|4426.25|4425.65|4425.5|4424.9|126
1642986940000|2022-01-24 01:15:40|4425.62|4425.02|4425.12|4424.52|4425.75|4425.15|4425|4424.4|50
1642986950000|2022-01-24 01:15:50|4425|4424.4|4425.5|4424.9|4425.5|4424.9|4425|4424.4|56
1642986960000|2022-01-24 01:16:00|4425.37|4424.77|4425.5|4424.9|4426|4425.4|4425.37|4424.77|62
1642986970000|2022-01-24 01:16:10|4425.62|4425.02|4425.75|4425.15|4425.75|4425.15|4425.62|4425.02|26
1642986980000|2022-01-24 01:16:20|4425.62|4425.02|4425.62|4425.02|4425.75|4425.15|4425.5|4424.9|27
1642986990000|2022-01-24 01:16:30|4425.75|4425.15|4425.25|4424.65|4425.75|4425.15|4425.25|4424.65|33
1642987000000|2022-01-24 01:16:40|4425.5|4424.9|4426|4425.4|4426|4425.4|4425.37|4424.77|33
1642987010000|2022-01-24 01:16:50|4425.87|4425.27|4425.5|4424.9|4425.87|4425.27|4425.5|4424.9|15
1642987020000|2022-01-24 01:17:00|4425.75|4425.15|4425.5|4424.9|4425.87|4425.27|4425.5|4424.9|68
1642987030000|2022-01-24 01:17:10|4425.75|4425.15|4425.37|4424.77|4425.75|4425.15|4425.37|4424.77|70
1642987040000|2022-01-24 01:17:20|4425.5|4424.9|4425.12|4424.52|4425.5|4424.9|4425|4424.4|46
1642987050000|2022-01-24 01:17:30|4425.25|4424.65|4425.37|4424.77|4425.5|4424.9|4425|4424.4|50
1642987060000|2022-01-24 01:17:40|4425.25|4424.65|4426.25|4425.65|4426.25|4425.65|4425.25|4424.65|106
1642987070000|2022-01-24 01:17:50|4426.12|4425.52|4427|4426.4|4427.12|4426.52|4426|4425.4|89
1642987080000|2022-01-24 01:18:00|4426.75|4426.15|4427.5|4426.9|4427.5|4426.9|4426.75|4426.15|134
1642987090000|2022-01-24 01:18:10|4427.62|4427.02|4429.25|4428.65|4429.5|4428.9|4427.62|4427.02|317
1642987100000|2022-01-24 01:18:20|4429.5|4428.9|4430.25|4429.65|4430.25|4429.65|4429.25|4428.65|220
1642987110000|2022-01-24 01:18:30|4430.5|4429.9|4429.25|4428.65|4431|4430.4|4429.25|4428.65|345
1642987120000|2022-01-24 01:18:40|4429.5|4428.9|4431.5|4430.9|4431.5|4430.9|4429.5|4428.9|300
1642987130000|2022-01-24 01:18:50|4431.62|4431.02|4432.25|4431.65|4432.25|4431.65|4431.62|4431.02|318
1642987140000|2022-01-24 01:19:00|4432|4431.4|4431.37|4430.77|4432.12|4431.52|4431.25|4430.65|202
1642987150000|2022-01-24 01:19:10|4431.5|4430.9|4432.75|4432.15|4433.25|4432.65|4431.5|4430.9|480
1642987160000|2022-01-24 01:19:20|4432.25|4431.65|4431.75|4431.15|4432.25|4431.65|4431.25|4430.65|225
1642987170000|2022-01-24 01:19:30|4431.87|4431.27|4432.75|4432.15|4433|4432.4|4431.87|4431.27|137
1642987180000|2022-01-24 01:19:40|4432.5|4431.9|4433|4432.4|4433.12|4432.52|4432.5|4431.9|152
1642987190000|2022-01-24 01:19:50|4433.25|4432.65|4433|4432.4|4433.25|4432.65|4432.75|4432.15|274
1642987200000|2022-01-24 01:20:00|4432.87|4432.27|4432.5|4431.9|4433|4432.4|4432.25|4431.65|213
1642987210000|2022-01-24 01:20:10|4432.37|4431.77|4432.75|4432.15|4432.75|4432.15|4432.37|4431.77|82
1642987220000|2022-01-24 01:20:20|4433|4432.4|4433|4432.4|4433|4432.4|4433|4432.4|69
1642987230000|2022-01-24 01:20:30|4432.87|4432.27|4432.75|4432.15|4432.87|4432.27|4432.5|4431.9|72
1642987240000|2022-01-24 01:20:40|4432.62|4432.02|4432.5|4431.9|4432.75|4432.15|4432.5|4431.9|43
1642987250000|2022-01-24 01:20:50|4432.75|4432.15|4433|4432.4|4433|4432.4|4432.75|4432.15|85
1642987260000|2022-01-24 01:21:00|4433.12|4432.52|4433|4432.4|4433.25|4432.65|4433|4432.4|136
1642987270000|2022-01-24 01:21:10|4433.25|4432.65|4432.75|4432.15|4433.25|4432.65|4432.75|4432.15|132
1642987280000|2022-01-24 01:21:20|4432.62|4432.02|4432.12|4431.52|4432.62|4432.02|4432.12|4431.52|110
1642987290000|2022-01-24 01:21:30|4432|4431.4|4432.25|4431.65|4432.25|4431.65|4432|4431.4|56
1642987300000|2022-01-24 01:21:40|4432.37|4431.77|4433.25|4432.65|4433.25|4432.65|4432.25|4431.65|114
1642987310000|2022-01-24 01:21:50|||||||||130
1642987320000|2022-01-24 01:22:00|4433|4432.4|4433|4432.4|4433|4432.4|4433|4432.4|117
1642987330000|2022-01-24 01:22:10|4432.87|4432.27|4432.25|4431.65|4432.87|4432.27|4432.25|4431.65|114
1642987340000|2022-01-24 01:22:20|4432.5|4431.9|4432.25|4431.65|4432.5|4431.9|4432.12|4431.52|43
1642987350000|2022-01-24 01:22:30|4432.5|4431.9|4432.75|4432.15|4432.75|4432.15|4432|4431.4|51
1642987360000|2022-01-24 01:22:40|4432.5|4431.9|4432.5|4431.9|4432.62|4432.02|4432.5|4431.9|14
1642987370000|2022-01-24 01:22:50|4432.25|4431.65|4432|4431.4|4432.25|4431.65|4432|4431.4|62
1642987380000|2022-01-24 01:23:00|4431.75|4431.15|4431.75|4431.15|4431.75|4431.15|4431.37|4430.77|112
1642987390000|2022-01-24 01:23:10|4431.62|4431.02|4431.62|4431.02|4431.62|4431.02|4431.37|4430.77|60
1642987400000|2022-01-24 01:23:20|4431.75|4431.15|4432.5|4431.9|4432.75|4432.15|4431.75|4431.15|115
1642987410000|2022-01-24 01:23:30|4432.25|4431.65|4432.25|4431.65|4432.5|4431.9|4432|4431.4|51
1642987420000|2022-01-24 01:23:40|4432.12|4431.52|4431.25|4430.65|4432.12|4431.52|4431.25|4430.65|90
1642987430000|2022-01-24 01:23:50|4431.5|4430.9|4431.75|4431.15|4431.75|4431.15|4431|4430.4|46
1642987440000|2022-01-24 01:24:00|4431.87|4431.27|4432|4431.4|4432|4431.4|4431.87|4431.27|20
1642987450000|2022-01-24 01:24:10|4431.75|4431.15|4431.5|4430.9|4431.75|4431.15|4431.5|4430.9|106
1642987460000|2022-01-24 01:24:20|4431.37|4430.77|4431|4430.4|4431.37|4430.77|4431|4430.4|20
1642987470000|2022-01-24 01:24:30|4430.87|4430.27|4430.5|4429.9|4431.25|4430.65|4430.5|4429.9|33
1642987480000|2022-01-24 01:24:40|4430.75|4430.15|4430.87|4430.27|4431|4430.4|4430.5|4429.9|46
1642987490000|2022-01-24 01:24:50|4431|4430.4|4431|4430.4|4431.25|4430.65|4431|4430.4|7
1642987500000|2022-01-24 01:25:00|4430.75|4430.15|4430.75|4430.15|4431|4430.4|4430.75|4430.15|36
1642987510000|2022-01-24 01:25:10|4430.87|4430.27|4431|4430.4|4431|4430.4|4430.75|4430.15|20
1642987520000|2022-01-24 01:25:20|4430.87|4430.27|4430.75|4430.15|4430.87|4430.27|4430.75|4430.15|7
1642987530000|2022-01-24 01:25:30|4431|4430.4|4430.5|4429.9|4431|4430.4|4430.5|4429.9|151
1642987540000|2022-01-24 01:25:40|4430|4429.4|4430.25|4429.65|4430.25|4429.65|4430|4429.4|88
1642987550000|2022-01-24 01:25:50|4430.12|4429.52|4429.62|4429.02|4430.12|4429.52|4429.5|4428.9|53
1642987560000|2022-01-24 01:26:00|4429.75|4429.15|4430|4429.4|4430|4429.4|4429.5|4428.9|29
1642987570000|2022-01-24 01:26:10|4429.75|4429.15|4429.75|4429.15|4430|4429.4|4429.5|4428.9|39
1642987580000|2022-01-24 01:26:20|4429.5|4428.9|4429.5|4428.9|4429.75|4429.15|4429.5|4428.9|11
1642987590000|2022-01-24 01:26:30|4429.62|4429.02|4430.25|4429.65|4430.25|4429.65|4429.62|4429.02|35
1642987600000|2022-01-24 01:26:40|4430.12|4429.52|4430.5|4429.9|4430.5|4429.9|4429.87|4429.27|49
1642987610000|2022-01-24 01:26:50|4430.75|4430.15|4430.5|4429.9|4430.75|4430.15|4430.12|4429.52|81
1642987620000|2022-01-24 01:27:00|4430.25|4429.65|4429.75|4429.15|4430.25|4429.65|4429.75|4429.15|124
1642987630000|2022-01-24 01:27:10|4430|4429.4|4429.75|4429.15|4430|4429.4|4429.5|4428.9|59
1642987640000|2022-01-24 01:27:20|4429.5|4428.9|4429.5|4428.9|4429.75|4429.15|4429.5|4428.9|8
1642987650000|2022-01-24 01:27:30|4429.62|4429.02|4429.87|4429.27|4430|4429.4|4429.62|4429.02|17
1642987660000|2022-01-24 01:27:40|4429.75|4429.15|4430.5|4429.9|4430.5|4429.9|4429.75|4429.15|103
1642987670000|2022-01-24 01:27:50|||||||||29
1642987680000|2022-01-24 01:28:00|4430.25|4429.65|4430|4429.4|4430.25|4429.65|4429.87|4429.27|11
1642987690000|2022-01-24 01:28:10|4430.12|4429.52|4430.25|4429.65|4430.25|4429.65|4430|4429.4|7
1642987700000|2022-01-24 01:28:20|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|43
1642987710000|2022-01-24 01:28:30|||||||||5
1642987730000|2022-01-24 01:28:50|4430.37|4429.77|4429.75|4429.15|4430.37|4429.77|4429.75|4429.15|91
1642987740000|2022-01-24 01:29:00|4430|4429.4|4430.12|4429.52|4430.12|4429.52|4429.62|4429.02|40
1642987750000|2022-01-24 01:29:10|4430.25|4429.65|4430.25|4429.65|4430.25|4429.65|4430.12|4429.52|12
1642987760000|2022-01-24 01:29:20|4430.37|4429.77|4430.62|4430.02|4430.62|4430.02|4430.25|4429.65|21
1642987770000|2022-01-24 01:29:30|4430.5|4429.9|4430|4429.4|4430.5|4429.9|4430|4429.4|60
1642987780000|2022-01-24 01:29:40|4430.25|4429.65|4430.25|4429.65|4430.5|4429.9|4430.25|4429.65|13
1642987790000|2022-01-24 01:29:50|4430.12|4429.52|4430.37|4429.77|4430.5|4429.9|4430.12|4429.52|105
1642987800000|2022-01-24 01:30:00|4430.25|4429.65|4430|4429.4|4430.5|4429.9|4429.87|4429.27|36
1642987810000|2022-01-24 01:30:10|4430.12|4429.52|4430.25|4429.65|4430.25|4429.65|4429.75|4429.15|43
1642987820000|2022-01-24 01:30:20|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|14
1642987830000|2022-01-24 01:30:30|4430.25|4429.65|4429.62|4429.02|4430.25|4429.65|4429.62|4429.02|36
1642987840000|2022-01-24 01:30:40|4429.5|4428.9|4429.25|4428.65|4429.5|4428.9|4429.25|4428.65|38
1642987850000|2022-01-24 01:30:50|4429|4428.4|4428.75|4428.15|4429.12|4428.52|4428.5|4427.9|104
1642987860000|2022-01-24 01:31:00|4428.87|4428.27|4428|4427.4|4428.87|4428.27|4428|4427.4|54
1642987870000|2022-01-24 01:31:10|4428.25|4427.65|4428.5|4427.9|4428.5|4427.9|4428.25|4427.65|71
1642987880000|2022-01-24 01:31:20|4428.62|4428.02|4428.12|4427.52|4428.75|4428.15|4428|4427.4|49
1642987890000|2022-01-24 01:31:30|4428.5|4427.9|4429.75|4429.15|4429.75|4429.15|4428.5|4427.9|86
1642987900000|2022-01-24 01:31:40|4430|4429.4|4430|4429.4|4430|4429.4|4429.75|4429.15|32
1642987910000|2022-01-24 01:31:50|4430.12|4429.52|4430.12|4429.52|4430.25|4429.65|4429.87|4429.27|79
1642987920000|2022-01-24 01:32:00|4430|4429.4|4430.62|4430.02|4430.62|4430.02|4430|4429.4|131
1642987930000|2022-01-24 01:32:10|4430.5|4429.9|4429.12|4428.52|4430.5|4429.9|4429.12|4428.52|56
1642987940000|2022-01-24 01:32:20|4429.25|4428.65|4429.75|4429.15|4430|4429.4|4429.25|4428.65|15
1642987950000|2022-01-24 01:32:30|4429.62|4429.02|4429.5|4428.9|4429.75|4429.15|4429.25|4428.65|12
1642987960000|2022-01-24 01:32:40|4429.37|4428.77|4429.37|4428.77|4429.37|4428.77|4429|4428.4|52
1642987970000|2022-01-24 01:32:50|4429.5|4428.9|4429.5|4428.9|4429.75|4429.15|4429.5|4428.9|22
1642987980000|2022-01-24 01:33:00|4429.25|4428.65|4429|4428.4|4429.5|4428.9|4429|4428.4|27
1642987990000|2022-01-24 01:33:10|4428.75|4428.15|4429.5|4428.9|4429.5|4428.9|4428.75|4428.15|27
1642988000000|2022-01-24 01:33:20|4429.62|4429.02|4430.25|4429.65|4430.25|4429.65|4429.5|4428.9|19
1642988010000|2022-01-24 01:33:30|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|4430.12|4429.52|53
1642988020000|2022-01-24 01:33:40|||||||||20
1642988030000|2022-01-24 01:33:50|4430.75|4430.15|4431.5|4430.9|4431.5|4430.9|4430.62|4430.02|114
1642988040000|2022-01-24 01:34:00|4431.75|4431.15|4432.5|4431.9|4432.5|4431.9|4431.25|4430.65|108
1642988050000|2022-01-24 01:34:10|4432.75|4432.15|4432.87|4432.27|4433.25|4432.65|4432.75|4432.15|706
1642988060000|2022-01-24 01:34:20|4433|4432.4|4432.75|4432.15|4433|4432.4|4432.75|4432.15|138
1642988070000|2022-01-24 01:34:30|4433|4432.4|4432.75|4432.15|4433|4432.4|4432.75|4432.15|87
1642988080000|2022-01-24 01:34:40|4433|4432.4|4432.75|4432.15|4433.25|4432.65|4432.75|4432.15|64
1642988090000|2022-01-24 01:34:50|4432.5|4431.9|4432.75|4432.15|4432.87|4432.27|4432.5|4431.9|98
1642988100000|2022-01-24 01:35:00|4432.62|4432.02|4432.75|4432.15|4432.75|4432.15|4432.5|4431.9|49
1642988110000|2022-01-24 01:35:10|4433|4432.4|4433.25|4432.65|4433.25|4432.65|4432.87|4432.27|101
1642988120000|2022-01-24 01:35:20|4433.12|4432.52|4433.25|4432.65|4433.25|4432.65|4433|4432.4|40
1642988130000|2022-01-24 01:35:30|||||||||109
1642988140000|2022-01-24 01:35:40|4433|4432.4|4433|4432.4|4433|4432.4|4433|4432.4|151
1642988150000|2022-01-24 01:35:50|4432.75|4432.15|4433.12|4432.52|4433.12|4432.52|4432.75|4432.15|45
1642988160000|2022-01-24 01:36:00|4433|4432.4|4433|4432.4|4433.25|4432.65|4433|4432.4|25
1642988170000|2022-01-24 01:36:10|4432.75|4432.15|4433.25|4432.65|4433.25|4432.65|4432.75|4432.15|39
1642988180000|2022-01-24 01:36:20|4433.12|4432.52|4433|4432.4|4433.25|4432.65|4433|4432.4|91
1642988190000|2022-01-24 01:36:30|4433.12|4432.52|4433|4432.4|4433.25|4432.65|4433|4432.4|25
1642988200000|2022-01-24 01:36:40|4432.87|4432.27|4432.25|4431.65|4433|4432.4|4432.25|4431.65|41
1642988210000|2022-01-24 01:36:50|4432.12|4431.52|4432|4431.4|4432.25|4431.65|4432|4431.4|59
1642988220000|2022-01-24 01:37:00|4431.87|4431.27|4432|4431.4|4432|4431.4|4431.5|4430.9|82
1642988230000|2022-01-24 01:37:10|4432.12|4431.52|4432|4431.4|4432.25|4431.65|4432|4431.4|15
1642988240000|2022-01-24 01:37:20|4431.87|4431.27|4431.75|4431.15|4432|4431.4|4431.75|4431.15|13
1642988250000|2022-01-24 01:37:30|4431.5|4430.9|4432|4431.4|4432|4431.4|4431.25|4430.65|49
1642988260000|2022-01-24 01:37:40|4432.12|4431.52|4432.25|4431.65|4432.5|4431.9|4432.12|4431.52|27
1642988270000|2022-01-24 01:37:50|4432|4431.4|4431.75|4431.15|4432|4431.4|4431.75|4431.15|48
1642988280000|2022-01-24 01:38:00|4431.62|4431.02|4430.87|4430.27|4431.62|4431.02|4430.87|4430.27|64
1642988290000|2022-01-24 01:38:10|4430.75|4430.15|4431.5|4430.9|4431.5|4430.9|4430.5|4429.9|35
1642988300000|2022-01-24 01:38:20|4431.62|4431.02|4432.25|4431.65|4432.25|4431.65|4431.62|4431.02|50
1642988310000|2022-01-24 01:38:30|4432.75|4432.15|4432.37|4431.77|4432.75|4432.15|4432|4431.4|126
1642988320000|2022-01-24 01:38:40|4432.5|4431.9|4432|4431.4|4432.5|4431.9|4431.87|4431.27|34
1642988330000|2022-01-24 01:38:50|4432.12|4431.52|4432.5|4431.9|4432.62|4432.02|4432|4431.4|18
1642988340000|2022-01-24 01:39:00|4432.62|4432.02|4432.25|4431.65|4432.62|4432.02|4432|4431.4|31
1642988350000|2022-01-24 01:39:10|4432.37|4431.77|4432|4431.4|4432.5|4431.9|4431.62|4431.02|24
1642988360000|2022-01-24 01:39:20|4431.87|4431.27|4431.62|4431.02|4432|4431.4|4431.62|4431.02|11
1642988370000|2022-01-24 01:39:30|4431.5|4430.9|4432.37|4431.77|4432.5|4431.9|4431.5|4430.9|16
1642988380000|2022-01-24 01:39:40|4432.5|4431.9|4431.75|4431.15|4432.5|4431.9|4431.75|4431.15|18
1642988390000|2022-01-24 01:39:50|4431.87|4431.27|4431.25|4430.65|4431.87|4431.27|4431|4430.4|43
1642988400000|2022-01-24 01:40:00|4431|4430.4|4431.25|4430.65|4431.75|4431.15|4430.87|4430.27|48
1642988410000|2022-01-24 01:40:10|4431.37|4430.77|4431.37|4430.77|4431.37|4430.77|4431.25|4430.65|11
1642988420000|2022-01-24 01:40:20|4431.5|4430.9|4431.5|4430.9|4431.75|4431.15|4431.5|4430.9|19
1642988430000|2022-01-24 01:40:30|||||||||50
1642988440000|2022-01-24 01:40:40|4431.75|4431.15|4431.87|4431.27|4432.25|4431.65|4431.62|4431.02|108
1642988450000|2022-01-24 01:40:50|4432|4431.4|4432|4431.4|4432|4431.4|4431.62|4431.02|78
1642988460000|2022-01-24 01:41:00|4431.87|4431.27|4432.25|4431.65|4432.5|4431.9|4431.75|4431.15|88
1642988470000|2022-01-24 01:41:10|4432.5|4431.9|4432.5|4431.9|4432.75|4432.15|4432.5|4431.9|28
1642988480000|2022-01-24 01:41:20|4432|4431.4|4432|4431.4|4432.12|4431.52|4431.75|4431.15|21
1642988490000|2022-01-24 01:41:30|4432.12|4431.52|4432|4431.4|4432.12|4431.52|4431.75|4431.15|13
1642988500000|2022-01-24 01:41:40|4431.5|4430.9|4430.87|4430.27|4431.5|4430.9|4430.87|4430.27|44
1642988510000|2022-01-24 01:41:50|4430.75|4430.15|4431.25|4430.65|4431.25|4430.65|4430.5|4429.9|55
1642988520000|2022-01-24 01:42:00|4431|4430.4|4431|4430.4|4431|4430.4|4430.75|4430.15|17
1642988530000|2022-01-24 01:42:10|4430.87|4430.27|4430.87|4430.27|4431|4430.4|4430.75|4430.15|16
1642988540000|2022-01-24 01:42:20|4430.75|4430.15|4431|4430.4|4431.12|4430.52|4430.75|4430.15|9
1642988550000|2022-01-24 01:42:30|4430.87|4430.27|4431|4430.4|4431|4430.4|4430.75|4430.15|27
1642988560000|2022-01-24 01:42:40|4431.25|4430.65|4432|4431.4|4432|4431.4|4431.25|4430.65|78
1642988570000|2022-01-24 01:42:50|4431.75|4431.15|4431.87|4431.27|4432.25|4431.65|4431.62|4431.02|82
1642988580000|2022-01-24 01:43:00|4432|4431.4|4431|4430.4|4432|4431.4|4431|4430.4|21
1642988590000|2022-01-24 01:43:10|4430.75|4430.15|4430.25|4429.65|4431|4430.4|4430|4429.4|54
1642988600000|2022-01-24 01:43:20|4430.37|4429.77|4429.12|4428.52|4430.5|4429.9|4429.12|4428.52|116
1642988610000|2022-01-24 01:43:30|4429|4428.4|4428.75|4428.15|4429.12|4428.52|4428.5|4427.9|87
1642988620000|2022-01-24 01:43:40|4428.5|4427.9|4428.5|4427.9|4428.5|4427.9|4428.5|4427.9|16
1642988630000|2022-01-24 01:43:50|4428.25|4427.65|4428.25|4427.65|4428.37|4427.77|4428.25|4427.65|48
1642988640000|2022-01-24 01:44:00|4428.37|4427.77|4428.12|4427.52|4428.5|4427.9|4428|4427.4|85
1642988650000|2022-01-24 01:44:10|4428.25|4427.65|4428.5|4427.9|4428.5|4427.9|4428.12|4427.52|11
1642988660000|2022-01-24 01:44:20|4428.37|4427.77|4428.37|4427.77|4428.5|4427.9|4428.25|4427.65|73
1642988670000|2022-01-24 01:44:30|4428.25|4427.65|4428.37|4427.77|4428.37|4427.77|4428.25|4427.65|9
1642988680000|2022-01-24 01:44:40|4428.25|4427.65|4427.5|4426.9|4428.25|4427.65|4427.5|4426.9|55
1642988690000|2022-01-24 01:44:50|4427.62|4427.02|4428.25|4427.65|4428.25|4427.65|4427.5|4426.9|105
1642988700000|2022-01-24 01:45:00|4428.5|4427.9|4429.75|4429.15|4429.75|4429.15|4428.5|4427.9|89
1642988710000|2022-01-24 01:45:10|4430|4429.4|4429.25|4428.65|4430|4429.4|4428.75|4428.15|59
1642988720000|2022-01-24 01:45:20|4429|4428.4|4428.75|4428.15|4429|4428.4|4428.25|4427.65|31
1642988730000|2022-01-24 01:45:30|4428.62|4428.02|4428|4427.4|4428.75|4428.15|4428|4427.4|27
1642988740000|2022-01-24 01:45:40|4428.12|4427.52|4427.5|4426.9|4428.12|4427.52|4426.37|4425.77|181
1642988750000|2022-01-24 01:45:50|4427.62|4427.02|4428|4427.4|4428|4427.4|4427.5|4426.9|71
1642988760000|2022-01-24 01:46:00|4428.25|4427.65|4428.25|4427.65|4428.25|4427.65|4427.75|4427.15|26
1642988770000|2022-01-24 01:46:10|4428.37|4427.77|4430.5|4429.9|4430.5|4429.9|4428.37|4427.77|169
1642988780000|2022-01-24 01:46:20|4430.37|4429.77|4430.5|4429.9|4430.75|4430.15|4430.25|4429.65|91
1642988790000|2022-01-24 01:46:30|4430.25|4429.65|4430|4429.4|4430.37|4429.77|4430|4429.4|27
1642988800000|2022-01-24 01:46:40|4430.5|4429.9|4431.12|4430.52|4431.25|4430.65|4430.5|4429.9|73
1642988810000|2022-01-24 01:46:50|4431|4430.4|4431.5|4430.9|4431.75|4431.15|4431|4430.4|51
1642988820000|2022-01-24 01:47:00|4431.62|4431.02|4432.62|4432.02|4432.75|4432.15|4431.25|4430.65|130
1642988830000|2022-01-24 01:47:10|4432.5|4431.9|4432.12|4431.52|4432.5|4431.9|4431.87|4431.27|20
1642988840000|2022-01-24 01:47:20|4432.25|4431.65|4432.25|4431.65|4432.75|4432.15|4432.12|4431.52|82
1642988850000|2022-01-24 01:47:30|4432.37|4431.77|4431.75|4431.15|4432.5|4431.9|4431.25|4430.65|70
1642988860000|2022-01-24 01:47:40|4431.62|4431.02|4431.5|4430.9|4431.75|4431.15|4431.25|4430.65|44
1642988870000|2022-01-24 01:47:50|4431.75|4431.15|4431.75|4431.15|4431.75|4431.15|4431.5|4430.9|53
1642988880000|2022-01-24 01:48:00|4431.62|4431.02|4430.75|4430.15|4431.62|4431.02|4430.25|4429.65|85
1642988890000|2022-01-24 01:48:10|4431|4430.4|4431.75|4431.15|4431.75|4431.15|4431|4430.4|52
1642988900000|2022-01-24 01:48:20|4432.12|4431.52|4432.37|4431.77|4432.5|4431.9|4432.12|4431.52|102
1642988910000|2022-01-24 01:48:30|4432.5|4431.9|4432.12|4431.52|4432.5|4431.9|4432|4431.4|29
1642988920000|2022-01-24 01:48:40|4432|4431.4|4432.25|4431.65|4432.25|4431.65|4431.75|4431.15|19
1642988930000|2022-01-24 01:48:50|4432.5|4431.9|4432.5|4431.9|4432.5|4431.9|4431.87|4431.27|35
1642988940000|2022-01-24 01:49:00|4432.25|4431.65|4432.25|4431.65|4432.5|4431.9|4432|4431.4|40
1642988950000|2022-01-24 01:49:10|4432|4431.4|4433.12|4432.52|4433.12|4432.52|4432|4431.4|128
1642988960000|2022-01-24 01:49:20|4433.25|4432.65|4433.12|4432.52|4433.25|4432.65|4433|4432.4|57
1642988970000|2022-01-24 01:49:30|4433.25|4432.65|4433|4432.4|4433.25|4432.65|4433|4432.4|149
1642988980000|2022-01-24 01:49:40|4433.25|4432.65|4433|4432.4|4433.25|4432.65|4433|4432.4|90
1642988990000|2022-01-24 01:49:50|4432.87|4432.27|4433.25|4432.65|4433.25|4432.65|4432.75|4432.15|177
1642989000000|2022-01-24 01:50:00|4433|4432.4|4432.12|4431.52|4433|4432.4|4432|4431.4|99
1642989010000|2022-01-24 01:50:10|4432.25|4431.65|4431.62|4431.02|4432.5|4431.9|4431.5|4430.9|102
1642989020000|2022-01-24 01:50:20|4431.5|4430.9|4433|4432.4|4433|4432.4|4431.25|4430.65|87
1642989030000|2022-01-24 01:50:30|4433.12|4432.52|4432.75|4432.15|4433.12|4432.52|4432.75|4432.15|62
1642989040000|2022-01-24 01:50:40|4432.87|4432.27|4432.37|4431.77|4432.87|4432.27|4432.25|4431.65|44
1642989050000|2022-01-24 01:50:50|4432.5|4431.9|4433.75|4433.15|4434.5|4433.9|4432.5|4431.9|573
1642989060000|2022-01-24 01:51:00|4434|4433.4|4432.25|4431.65|4434.37|4433.77|4432.25|4431.65|248
1642989070000|2022-01-24 01:51:10|4432|4431.4|4432.87|4432.27|4432.87|4432.27|4431.75|4431.15|84
1642989080000|2022-01-24 01:51:20|4433|4432.4|4434.25|4433.65|4434.25|4433.65|4433|4432.4|117
1642989090000|2022-01-24 01:51:30|4434.37|4433.77|4434.5|4433.9|4435|4434.4|4434.25|4433.65|138
1642989100000|2022-01-24 01:51:40|4434.62|4434.02|4434.37|4433.77|4434.62|4434.02|4434|4433.4|82
1642989110000|2022-01-24 01:51:50|4434.25|4433.65|4435|4434.4|4435.25|4434.65|4434.25|4433.65|115
1642989120000|2022-01-24 01:52:00|4434.75|4434.15|4434.75|4434.15|4435.25|4434.65|4434.75|4434.15|48
1642989130000|2022-01-24 01:52:10|4434.62|4434.02|4434.5|4433.9|4434.75|4434.15|4434.25|4433.65|52
1642989140000|2022-01-24 01:52:20|4434.37|4433.77|4433.75|4433.15|4434.5|4433.9|4433.75|4433.15|16
1642989150000|2022-01-24 01:52:30|4434|4433.4|4434.12|4433.52|4434.12|4433.52|4433.87|4433.27|8
1642989160000|2022-01-24 01:52:40|4434|4433.4|4433.62|4433.02|4434|4433.4|4433.5|4432.9|41
1642989170000|2022-01-24 01:52:50|4433.5|4432.9|4433.75|4433.15|4433.75|4433.15|4433.12|4432.52|78
1642989180000|2022-01-24 01:53:00|4433.5|4432.9|4434|4433.4|4434|4433.4|4433.5|4432.9|66
1642989190000|2022-01-24 01:53:10|4433.75|4433.15|4433.37|4432.77|4433.75|4433.15|4433.12|4432.52|109
1642989200000|2022-01-24 01:53:20|4433.25|4432.65|4433.5|4432.9|4433.62|4433.02|4433.25|4432.65|36
1642989210000|2022-01-24 01:53:30|4433.37|4432.77|4435|4434.4|4435|4434.4|4433.37|4432.77|159
1642989220000|2022-01-24 01:53:40|4435.12|4434.52|4435|4434.4|4435.25|4434.65|4434.75|4434.15|70
1642989230000|2022-01-24 01:53:50|4434.75|4434.15|4433.25|4432.65|4434.75|4434.15|4433.25|4432.65|34
1642989240000|2022-01-24 01:54:00|4433|4432.4|4433.25|4432.65|4433.5|4432.9|4432.75|4432.15|69
1642989250000|2022-01-24 01:54:10|4433.5|4432.9|4433.62|4433.02|4433.75|4433.15|4433.25|4432.65|43
1642989260000|2022-01-24 01:54:20|4433.75|4433.15|4434|4433.4|4434|4433.4|4433.75|4433.15|13
1642989270000|2022-01-24 01:54:30|4434.12|4433.52|4434.37|4433.77|4434.37|4433.77|4433.75|4433.15|38
1642989280000|2022-01-24 01:54:40|4434.25|4433.65|4433.75|4433.15|4434.25|4433.65|4433.75|4433.15|29
1642989290000|2022-01-24 01:54:50|4433.87|4433.27|4434.25|4433.65|4434.25|4433.65|4433.87|4433.27|17
1642989300000|2022-01-24 01:55:00|4434|4433.4|4433.25|4432.65|4434|4433.4|4433.25|4432.65|67
1642989310000|2022-01-24 01:55:10|4433.37|4432.77|4433.25|4432.65|4433.5|4432.9|4433.25|4432.65|19
1642989320000|2022-01-24 01:55:20|4433.5|4432.9|4433.37|4432.77|4433.5|4432.9|4433.37|4432.77|32
1642989330000|2022-01-24 01:55:30|4433.25|4432.65|4434|4433.4|4434|4433.4|4433.25|4432.65|13
1642989340000|2022-01-24 01:55:40|4434.12|4433.52|4434.75|4434.15|4435|4434.4|4434.12|4433.52|168
1642989350000|2022-01-24 01:55:50|4435.25|4434.65|4434.25|4433.65|4435.25|4434.65|4434.25|4433.65|128
1642989360000|2022-01-24 01:56:00|4434|4433.4|4434|4433.4|4434.25|4433.65|4434|4433.4|13
1642989370000|2022-01-24 01:56:10|4433.75|4433.15|4434|4433.4|4434|4433.4|4433.75|4433.15|34
1642989380000|2022-01-24 01:56:20|4433.87|4433.27|4433.5|4432.9|4434|4433.4|4433.5|4432.9|42
1642989390000|2022-01-24 01:56:30|4433.62|4433.02|4433.12|4432.52|4433.62|4433.02|4433|4432.4|38
1642989400000|2022-01-24 01:56:40|4433.25|4432.65|4433.5|4432.9|4433.62|4433.02|4433.12|4432.52|38
1642989410000|2022-01-24 01:56:50|4433.62|4433.02|4433|4432.4|4433.62|4433.02|4433|4432.4|68
1642989420000|2022-01-24 01:57:00|4433.12|4432.52|4432.62|4432.02|4433.12|4432.52|4432.62|4432.02|23
1642989430000|2022-01-24 01:57:10|4432.75|4432.15|4433|4432.4|4433|4432.4|4432.5|4431.9|53
1642989440000|2022-01-24 01:57:20|4433.12|4432.52|4432.5|4431.9|4433.12|4432.52|4432.5|4431.9|47
1642989450000|2022-01-24 01:57:30|4432.25|4431.65|4432|4431.4|4432.25|4431.65|4432|4431.4|31
1642989460000|2022-01-24 01:57:40|4432.25|4431.65|4432|4431.4|4432.25|4431.65|4432|4431.4|24
1642989470000|2022-01-24 01:57:50|4432.25|4431.65|4432.62|4432.02|4432.75|4432.15|4432.25|4431.65|112
1642989480000|2022-01-24 01:58:00|4432.5|4431.9|4432.87|4432.27|4433|4432.4|4432.5|4431.9|26
1642989490000|2022-01-24 01:58:10|4432.75|4432.15|4432.25|4431.65|4432.87|4432.27|4432|4431.4|40
1642989500000|2022-01-24 01:58:20|4432.37|4431.77|4432.62|4432.02|4432.75|4432.15|4432.37|4431.77|8
1642989510000|2022-01-24 01:58:30|4432.75|4432.15|4432.75|4432.15|4433|4432.4|4432.62|4432.02|34
1642989520000|2022-01-24 01:58:40|4432.25|4431.65|4432|4431.4|4432.25|4431.65|4431.37|4430.77|111
1642989530000|2022-01-24 01:58:50|4431.75|4431.15|4431.87|4431.27|4432.12|4431.52|4431.5|4430.9|32
1642989540000|2022-01-24 01:59:00|4431.75|4431.15|4433.12|4432.52|4433.12|4432.52|4431.75|4431.15|45
1642989550000|2022-01-24 01:59:10|4433|4432.4|4432.5|4431.9|4433|4432.4|4432.5|4431.9|36
1642989560000|2022-01-24 01:59:20|4432.62|4432.02|4432.62|4432.02|4432.75|4432.15|4432.5|4431.9|6
1642989570000|2022-01-24 01:59:30|4432.75|4432.15|4433|4432.4|4433.12|4432.52|4432.62|4432.02|32
1642989580000|2022-01-24 01:59:40|4433.12|4432.52|4432.75|4432.15|4433.12|4432.52|4432.75|4432.15|19
1642989590000|2022-01-24 01:59:50|4432.5|4431.9|4433.25|4432.65|4433.25|4432.65|4432.5|4431.9|27
1642989600000|2022-01-24 02:00:00|4433.5|4432.9|4435|4434.4|4435.5|4434.9|4433.25|4432.65|303
1642989610000|2022-01-24 02:00:10|4434.75|4434.15|4434|4433.4|4434.75|4434.15|4433.5|4432.9|128
1642989620000|2022-01-24 02:00:20|4433.87|4433.27|4433.62|4433.02|4434.25|4433.65|4433.5|4432.9|27
1642989630000|2022-01-24 02:00:30|4434|4433.4|4433.75|4433.15|4434.12|4433.52|4433.62|4433.02|6
1642989640000|2022-01-24 02:00:40|4433.62|4433.02|4432.75|4432.15|4433.62|4433.02|4432.5|4431.9|110
1642989650000|2022-01-24 02:00:50|4433|4432.4|4433|4432.4|4433.37|4432.77|4432.87|4432.27|57
1642989660000|2022-01-24 02:01:00|4432.75|4432.15|4432.5|4431.9|4432.75|4432.15|4432.5|4431.9|123
1642989670000|2022-01-24 02:01:10|4432.75|4432.15|4433|4432.4|4433|4432.4|4432.75|4432.15|8
1642989680000|2022-01-24 02:01:20|4432.75|4432.15|4432.62|4432.02|4432.75|4432.15|4432.62|4432.02|10
1642989690000|2022-01-24 02:01:30|4432.75|4432.15|4432.87|4432.27|4432.87|4432.27|4432.75|4432.15|23
1642989700000|2022-01-24 02:01:40|4433|4432.4|4432.62|4432.02|4433|4432.4|4432.62|4432.02|9
1642989710000|2022-01-24 02:01:50|4432.75|4432.15|4432.5|4431.9|4432.75|4432.15|4432.5|4431.9|0
1642989720000|2022-01-24 02:02:00|4432.25|4431.65|4432.25|4431.65|4432.75|4432.15|4432.25|4431.65|85
1642989730000|2022-01-24 02:02:10|4432.12|4431.52|4432.5|4431.9|4432.75|4432.15|4432.12|4431.52|42
1642989740000|2022-01-24 02:02:20|4432.62|4432.02|4432.25|4431.65|4432.62|4432.02|4432.12|4431.52|18
1642989750000|2022-01-24 02:02:30|4432|4431.4|4431.62|4431.02|4432|4431.4|4431.5|4430.9|22
1642989760000|2022-01-24 02:02:40|4431.75|4431.15|4431.25|4430.65|4431.75|4431.15|4431.25|4430.65|13
1642989770000|2022-01-24 02:02:50|4431|4430.4|4431|4430.4|4431|4430.4|4431|4430.4|8
1642989780000|2022-01-24 02:03:00|4431.12|4430.52|4431|4430.4|4431.12|4430.52|4430.75|4430.15|23
1642989790000|2022-01-24 02:03:10|4430.87|4430.27|4430.75|4430.15|4431|4430.4|4430.75|4430.15|5
1642989800000|2022-01-24 02:03:20|4430.87|4430.27|4431.25|4430.65|4431.25|4430.65|4430.75|4430.15|9
1642989810000|2022-01-24 02:03:30|4431.37|4430.77|4431.5|4430.9|4431.62|4431.02|4431.25|4430.65|21
1642989820000|2022-01-24 02:03:40|4431.62|4431.02|4431.37|4430.77|4431.75|4431.15|4431.25|4430.65|11
1642989830000|2022-01-24 02:03:50|4431.25|4430.65|4431.5|4430.9|4431.5|4430.9|4431.25|4430.65|5
1642989840000|2022-01-24 02:04:00|4431.37|4430.77|4430.75|4430.15|4431.37|4430.77|4430.5|4429.9|47
1642989850000|2022-01-24 02:04:10|4430.5|4429.9|4431.12|4430.52|4431.12|4430.52|4430.5|4429.9|221
1642989860000|2022-01-24 02:04:20|4431|4430.4|4431|4430.4|4431.5|4430.9|4431|4430.4|67
1642989870000|2022-01-24 02:04:30|4431.12|4430.52|4431.5|4430.9|4431.62|4431.02|4431|4430.4|7
1642989880000|2022-01-24 02:04:40|4431.25|4430.65|4431.25|4430.65|4431.37|4430.77|4431.25|4430.65|7
1642989890000|2022-01-24 02:04:50|4431|4430.4|4430.87|4430.27|4431.12|4430.52|4430.75|4430.15|20
1642989900000|2022-01-24 02:05:00|4430.75|4430.15|4431.25|4430.65|4431.37|4430.77|4430.5|4429.9|53
1642989910000|2022-01-24 02:05:10|4431|4430.4|4430.5|4429.9|4431|4430.4|4430.5|4429.9|26
1642989920000|2022-01-24 02:05:20|4430.25|4429.65|4430.25|4429.65|4430.62|4430.02|4430.25|4429.65|15
1642989930000|2022-01-24 02:05:30|4430.37|4429.77|4430.37|4429.77|4430.5|4429.9|4430|4429.4|25
1642989940000|2022-01-24 02:05:40|4430.5|4429.9|4430.75|4430.15|4431.25|4430.65|4430.5|4429.9|19
1642989950000|2022-01-24 02:05:50|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|3
1642989960000|2022-01-24 02:06:00|4431|4430.4|4430.75|4430.15|4431|4430.4|4430.75|4430.15|19
1642989970000|2022-01-24 02:06:10|4431|4430.4|4431.75|4431.15|4431.75|4431.15|4430.87|4430.27|18
1642989980000|2022-01-24 02:06:20|4431.87|4431.27|4432|4431.4|4432|4431.4|4431.62|4431.02|35
1642989990000|2022-01-24 02:06:30|4431.87|4431.27|4431.5|4430.9|4432.25|4431.65|4431.5|4430.9|114
1642990000000|2022-01-24 02:06:40|4431.62|4431.02|4431.37|4430.77|4431.75|4431.15|4431.25|4430.65|23
1642990010000|2022-01-24 02:06:50|4431.25|4430.65|4431.25|4430.65|4431.37|4430.77|4431.25|4430.65|8
1642990020000|2022-01-24 02:07:00|4431.12|4430.52|4430.75|4430.15|4431.25|4430.65|4430.5|4429.9|115
1642990030000|2022-01-24 02:07:10|4430.87|4430.27|4431.25|4430.65|4431.25|4430.65|4430.75|4430.15|21
1642990040000|2022-01-24 02:07:20|4431.12|4430.52|4431|4430.4|4431.12|4430.52|4430.87|4430.27|10
1642990050000|2022-01-24 02:07:30|4430.5|4429.9|4430.62|4430.02|4430.75|4430.15|4430.5|4429.9|22
1642990060000|2022-01-24 02:07:40|4431|4430.4|4431.25|4430.65|4431.37|4430.77|4430.75|4430.15|149
1642990070000|2022-01-24 02:07:50|4431.12|4430.52|4431.12|4430.52|4431.5|4430.9|4431|4430.4|19
1642990080000|2022-01-24 02:08:00|4431.25|4430.65|4431.5|4430.9|4431.5|4430.9|4431.12|4430.52|4
1642990090000|2022-01-24 02:08:10|4431.87|4431.27|4431.5|4430.9|4432.25|4431.65|4431.5|4430.9|159
1642990100000|2022-01-24 02:08:20|4431.75|4431.15|4431.25|4430.65|4431.75|4431.15|4431.25|4430.65|22
1642990110000|2022-01-24 02:08:30|4431.37|4430.77|4431.5|4430.9|4431.75|4431.15|4431.37|4430.77|39
1642990120000|2022-01-24 02:08:40|4431.75|4431.15|4432|4431.4|4432.5|4431.9|4431.75|4431.15|135
1642990130000|2022-01-24 02:08:50|4432.12|4431.52|4432.25|4431.65|4432.25|4431.65|4432|4431.4|14
1642990140000|2022-01-24 02:09:00|4432.12|4431.52|4431.62|4431.02|4432.12|4431.52|4431.5|4430.9|28
1642990150000|2022-01-24 02:09:10|4431.75|4431.15|4431.62|4431.02|4432|4431.4|4431.62|4431.02|13
1642990160000|2022-01-24 02:09:20|4431.5|4430.9|4431.25|4430.65|4431.5|4430.9|4431.25|4430.65|5
1642990170000|2022-01-24 02:09:30|4431.75|4431.15|4431.5|4430.9|4431.75|4431.15|4431.37|4430.77|8
1642990180000|2022-01-24 02:09:40|4431.37|4430.77|4431.25|4430.65|4431.5|4430.9|4431|4430.4|14
1642990190000|2022-01-24 02:09:50|4431.37|4430.77|4431.62|4431.02|4431.62|4431.02|4431.25|4430.65|19
1642990200000|2022-01-24 02:10:00|4431.75|4431.15|4431.75|4431.15|4431.75|4431.15|4431.25|4430.65|18
1642990210000|2022-01-24 02:10:10|4431.5|4430.9|4432|4431.4|4432|4431.4|4431.5|4430.9|10
1642990220000|2022-01-24 02:10:20|4432.12|4431.52|4432|4431.4|4432.25|4431.65|4431.87|4431.27|16
1642990230000|2022-01-24 02:10:30|4432.12|4431.52|4432|4431.4|4432.25|4431.65|4432|4431.4|16
1642990240000|2022-01-24 02:10:40|4432.25|4431.65|4432.62|4432.02|4432.62|4432.02|4432.25|4431.65|112
1642990250000|2022-01-24 02:10:50|4432.75|4432.15|4433|4432.4|4433.25|4432.65|4432.75|4432.15|21
1642990260000|2022-01-24 02:11:00|4432.75|4432.15|4432.75|4432.15|4432.75|4432.15|4432.5|4431.9|23
1642990270000|2022-01-24 02:11:10|4433|4432.4|4432|4431.4|4433|4432.4|4432|4431.4|29
1642990280000|2022-01-24 02:11:20|4432.25|4431.65|4431.75|4431.15|4432.25|4431.65|4431.75|4431.15|18
1642990290000|2022-01-24 02:11:30|4431.87|4431.27|4432.25|4431.65|4432.25|4431.65|4431.87|4431.27|11
1642990300000|2022-01-24 02:11:40|4432|4431.4|4432.25|4431.65|4432.25|4431.65|4432|4431.4|14
1642990310000|2022-01-24 02:11:50|4432.12|4431.52|4431.87|4431.27|4432.25|4431.65|4431.87|4431.27|13
1642990320000|2022-01-24 02:12:00|4432|4431.4|4431.5|4430.9|4432|4431.4|4431.5|4430.9|21
1642990330000|2022-01-24 02:12:10|4431.25|4430.65|4431|4430.4|4431.25|4430.65|4431|4430.4|27
1642990340000|2022-01-24 02:12:20|4430.75|4430.15|4431|4430.4|4431|4430.4|4430.62|4430.02|53
1642990350000|2022-01-24 02:12:30|4430.75|4430.15|4431|4430.4|4431|4430.4|4430.62|4430.02|9
1642990360000|2022-01-24 02:12:40|4431.25|4430.65|4431.5|4430.9|4431.5|4430.9|4431.25|4430.65|35
1642990370000|2022-01-24 02:12:50|4431.25|4430.65|4432|4431.4|4432|4431.4|4431|4430.4|92
1642990380000|2022-01-24 02:13:00|4431.87|4431.27|4431.5|4430.9|4432|4431.4|4431.37|4430.77|15
1642990390000|2022-01-24 02:13:10|4431.37|4430.77|4431.5|4430.9|4431.5|4430.9|4431.37|4430.77|11
1642990400000|2022-01-24 02:13:20|4431.62|4431.02|4431.25|4430.65|4431.62|4431.02|4431|4430.4|13
1642990410000|2022-01-24 02:13:30|4431.37|4430.77|4431.25|4430.65|4431.5|4430.9|4431.25|4430.65|9
1642990420000|2022-01-24 02:13:40|4431.5|4430.9|4431.5|4430.9|4431.5|4430.9|4431.25|4430.65|10
1642990430000|2022-01-24 02:13:50|4431.37|4430.77|4431.62|4431.02|4431.62|4431.02|4431.37|4430.77|12
1642990440000|2022-01-24 02:14:00|4431.75|4431.15|4432|4431.4|4432|4431.4|4431.62|4431.02|16
1642990450000|2022-01-24 02:14:10|4431.87|4431.27|4431.25|4430.65|4431.87|4431.27|4431.12|4430.52|112
1642990460000|2022-01-24 02:14:20|4431.12|4430.52|4431.25|4430.65|4431.25|4430.65|4431.12|4430.52|5
1642990470000|2022-01-24 02:14:30|4431.12|4430.52|4431.25|4430.65|4431.25|4430.65|4430.75|4430.15|29
1642990480000|2022-01-24 02:14:40|4431.12|4430.52|4431.37|4430.77|4431.37|4430.77|4431|4430.4|10
1642990490000|2022-01-24 02:14:50|4431.25|4430.65|4432.5|4431.9|4432.75|4432.15|4431.25|4430.65|179
1642990500000|2022-01-24 02:15:00|4432.37|4431.77|4433|4432.4|4433|4432.4|4432|4431.4|76
1642990510000|2022-01-24 02:15:10|4433.12|4432.52|4433.25|4432.65|4433.25|4432.65|4433|4432.4|75
1642990520000|2022-01-24 02:15:20|4433.5|4432.9|4433.75|4433.15|4433.75|4433.15|4433.5|4432.9|56
1642990530000|2022-01-24 02:15:30|4433.62|4433.02|4434.75|4434.15|4435.25|4434.65|4433.62|4433.02|174
1642990540000|2022-01-24 02:15:40|4434.62|4434.02|4434.12|4433.52|4434.62|4434.02|4433.5|4432.9|108
1642990550000|2022-01-24 02:15:50|4434.25|4433.65|4434|4433.4|4434.25|4433.65|4433.75|4433.15|43
1642990560000|2022-01-24 02:16:00|4434.25|4433.65|4432.75|4432.15|4434.25|4433.65|4432.75|4432.15|58
1642990570000|2022-01-24 02:16:10|4432.62|4432.02|4432.5|4431.9|4433|4432.4|4432.5|4431.9|59
1642990580000|2022-01-24 02:16:20|4432.75|4432.15|4432.5|4431.9|4433|4432.4|4432.37|4431.77|65
1642990590000|2022-01-24 02:16:30|4432.37|4431.77|4431.75|4431.15|4432.5|4431.9|4431.75|4431.15|134
1642990600000|2022-01-24 02:16:40|4431.87|4431.27|4431.5|4430.9|4431.87|4431.27|4431.5|4430.9|70
1642990610000|2022-01-24 02:16:50|4431.25|4430.65|4431|4430.4|4431.5|4430.9|4431|4430.4|81
1642990620000|2022-01-24 02:17:00|4431.12|4430.52|4430.62|4430.02|4431.12|4430.52|4430.5|4429.9|41
1642990630000|2022-01-24 02:17:10|4430.75|4430.15|4431|4430.4|4431|4430.4|4430.5|4429.9|93
1642990640000|2022-01-24 02:17:20|4430.62|4430.02|4430.75|4430.15|4430.75|4430.15|4430.5|4429.9|62
1642990650000|2022-01-24 02:17:30|4430.5|4429.9|4429.75|4429.15|4430.5|4429.9|4429.62|4429.02|90
1642990660000|2022-01-24 02:17:40|4429.87|4429.27|4429.25|4428.65|4430|4429.4|4429.25|4428.65|67
1642990670000|2022-01-24 02:17:50|4429.87|4429.27|4430.12|4429.52|4430.25|4429.65|4429.87|4429.27|72
1642990680000|2022-01-24 02:18:00|4430.25|4429.65|4430|4429.4|4430.25|4429.65|4429.87|4429.27|11
1642990690000|2022-01-24 02:18:10|4430.12|4429.52|4429.75|4429.15|4430.12|4429.52|4429.75|4429.15|7
1642990700000|2022-01-24 02:18:20|4430|4429.4|4429.87|4429.27|4430|4429.4|4429.75|4429.15|12
1642990710000|2022-01-24 02:18:30|4429.75|4429.15|4429.5|4428.9|4429.75|4429.15|4429.5|4428.9|13
1642990720000|2022-01-24 02:18:40|4429.25|4428.65|4429.62|4429.02|4429.62|4429.02|4429.12|4428.52|50
1642990730000|2022-01-24 02:18:50|4429.5|4428.9|4429.25|4428.65|4429.5|4428.9|4429|4428.4|24
1642990740000|2022-01-24 02:19:00|4429.37|4428.77|4429.5|4428.9|4429.75|4429.15|4429.37|4428.77|31
1642990750000|2022-01-24 02:19:10|4429.37|4428.77|4428.25|4427.65|4429.5|4428.9|4428.25|4427.65|81
1642990760000|2022-01-24 02:19:20|4428.12|4427.52|4428.5|4427.9|4428.75|4428.15|4428.12|4427.52|66
1642990770000|2022-01-24 02:19:30|4428.62|4428.02|4428.12|4427.52|4428.62|4428.02|4428.12|4427.52|23
1642990780000|2022-01-24 02:19:40|4428.25|4427.65|4428.5|4427.9|4428.62|4428.02|4428.12|4427.52|9
1642990790000|2022-01-24 02:19:50|4428.37|4427.77|4428.75|4428.15|4429|4428.4|4428.37|4427.77|18
1642990800000|2022-01-24 02:20:00|4428.87|4428.27|4429.25|4428.65|4429.25|4428.65|4428.75|4428.15|9
1642990810000|2022-01-24 02:20:10|||||||||12
1642990820000|2022-01-24 02:20:20|4429.37|4428.77|4429.25|4428.65|4429.5|4428.9|4429.25|4428.65|14
1642990830000|2022-01-24 02:20:30|4429|4428.4|4428.75|4428.15|4429|4428.4|4428.75|4428.15|33
1642990840000|2022-01-24 02:20:40|4428.62|4428.02|4428.25|4427.65|4428.62|4428.02|4428.25|4427.65|36
1642990850000|2022-01-24 02:20:50|4428.12|4427.52|4428.25|4427.65|4428.25|4427.65|4428|4427.4|10
1642990860000|2022-01-24 02:21:00|4428.12|4427.52|4428.87|4428.27|4428.87|4428.27|4428|4427.4|38
1642990870000|2022-01-24 02:21:10|4429|4428.4|4429|4428.4|4429|4428.4|4428.87|4428.27|6
1642990880000|2022-01-24 02:21:20|4429.12|4428.52|4429.25|4428.65|4429.25|4428.65|4429|4428.4|15
1642990890000|2022-01-24 02:21:30|4429.5|4428.9|4429.5|4428.9|4429.75|4429.15|4429.5|4428.9|28
1642990900000|2022-01-24 02:21:40|4429.37|4428.77|4429.62|4429.02|4429.62|4429.02|4429.37|4428.77|8
1642990910000|2022-01-24 02:21:50|4429.5|4428.9|4429.62|4429.02|4429.75|4429.15|4429.5|4428.9|10
1642990920000|2022-01-24 02:22:00|4429.5|4428.9|4429.5|4428.9|4429.5|4428.9|4429.25|4428.65|13
1642990930000|2022-01-24 02:22:10|4429.75|4429.15|4429.75|4429.15|4429.75|4429.15|4429.75|4429.15|13
1642990940000|2022-01-24 02:22:20|4430|4429.4|4430|4429.4|4430.25|4429.65|4430|4429.4|43
1642990950000|2022-01-24 02:22:30|4429.87|4429.27|4429.75|4429.15|4430.25|4429.65|4429.62|4429.02|20
1642990960000|2022-01-24 02:22:40|4429.5|4428.9|4429.5|4428.9|4429.5|4428.9|4429.5|4428.9|6
1642990970000|2022-01-24 02:22:50|4429.25|4428.65|4429.75|4429.15|4430|4429.4|4429.12|4428.52|34
1642990980000|2022-01-24 02:23:00|4429.5|4428.9|4429.75|4429.15|4429.75|4429.15|4429.5|4428.9|11
1642990990000|2022-01-24 02:23:10|4429.62|4429.02|4429|4428.4|4429.62|4429.02|4429|4428.4|11
1642991000000|2022-01-24 02:23:20|4429.12|4428.52|4429.25|4428.65|4429.25|4428.65|4429.12|4428.52|22
1642991010000|2022-01-24 02:23:30|4429.12|4428.52|4429|4428.4|4429.25|4428.65|4429|4428.4|4
1642991020000|2022-01-24 02:23:40|4428.5|4427.9|4428.75|4428.15|4428.75|4428.15|4428.5|4427.9|25
1642991030000|2022-01-24 02:23:50|4428.87|4428.27|4429|4428.4|4429|4428.4|4428.75|4428.15|14
1642991040000|2022-01-24 02:24:00|4428.75|4428.15|4428.75|4428.15|4429.25|4428.65|4428.5|4427.9|19
1642991050000|2022-01-24 02:24:10|4428.62|4428.02|4428.5|4427.9|4428.75|4428.15|4428.5|4427.9|6
1642991060000|2022-01-24 02:24:20|4428.25|4427.65|4428.5|4427.9|4428.5|4427.9|4428.25|4427.65|32
1642991070000|2022-01-24 02:24:30|4428.25|4427.65|4428.37|4427.77|4428.5|4427.9|4428.25|4427.65|9
1642991080000|2022-01-24 02:24:40|4428.25|4427.65|4427.25|4426.65|4428.37|4427.77|4427.25|4426.65|82
1642991090000|2022-01-24 02:24:50|4427.12|4426.52|4426.5|4425.9|4427.25|4426.65|4426.5|4425.9|92
1642991100000|2022-01-24 02:25:00|4426.62|4426.02|4426.75|4426.15|4427.87|4427.27|4425.5|4424.9|350
1642991110000|2022-01-24 02:25:10|4426.62|4426.02|4427.25|4426.65|4427.5|4426.9|4426.62|4426.02|15
1642991120000|2022-01-24 02:25:20|4427.37|4426.77|4427|4426.4|4427.5|4426.9|4426.75|4426.15|22
1642991130000|2022-01-24 02:25:30|4427.12|4426.52|4426.75|4426.15|4427.12|4426.52|4426.62|4426.02|53
1642991140000|2022-01-24 02:25:40|4427|4426.4|4427.75|4427.15|4427.75|4427.15|4427|4426.4|33
1642991150000|2022-01-24 02:25:50|4427.5|4426.9|4426.75|4426.15|4427.75|4427.15|4426.75|4426.15|83
1642991160000|2022-01-24 02:26:00|4427.12|4426.52|4427|4426.4|4427.25|4426.65|4427|4426.4|26
1642991170000|2022-01-24 02:26:10|4427.12|4426.52|4427.12|4426.52|4427.37|4426.77|4427.12|4426.52|15
1642991180000|2022-01-24 02:26:20|4427.25|4426.65|4427.12|4426.52|4427.37|4426.77|4427|4426.4|9
1642991190000|2022-01-24 02:26:30|4427|4426.4|4427.25|4426.65|4427.25|4426.65|4426.87|4426.27|22
1642991200000|2022-01-24 02:26:40|4427.37|4426.77|4427.12|4426.52|4427.5|4426.9|4427.12|4426.52|16
1642991210000|2022-01-24 02:26:50|4427|4426.4|4426.75|4426.15|4427.25|4426.65|4426.75|4426.15|8
1642991220000|2022-01-24 02:27:00|4426.87|4426.27|4426.5|4425.9|4427.25|4426.65|4426.5|4425.9|41
1642991230000|2022-01-24 02:27:10|4426.25|4425.65|4426.75|4426.15|4426.75|4426.15|4425.75|4425.15|50
1642991240000|2022-01-24 02:27:20|4427|4426.4|4427.12|4426.52|4427.25|4426.65|4427|4426.4|39
1642991250000|2022-01-24 02:27:30|4427|4426.4|4427.12|4426.52|4427.25|4426.65|4426.75|4426.15|15
1642991260000|2022-01-24 02:27:40|4427|4426.4|4427.37|4426.77|4427.37|4426.77|4427|4426.4|7
1642991270000|2022-01-24 02:27:50|4427.25|4426.65|4427.25|4426.65|4427.25|4426.65|4427|4426.4|6
1642991280000|2022-01-24 02:28:00|4427.37|4426.77|4427.25|4426.65|4427.5|4426.9|4427.12|4426.52|24
1642991290000|2022-01-24 02:28:10|4427.37|4426.77|4427.75|4427.15|4427.87|4427.27|4427.37|4426.77|40
1642991300000|2022-01-24 02:28:20|4428|4427.4|4428.12|4427.52|4428.25|4427.65|4428|4427.4|54
1642991310000|2022-01-24 02:28:30|4428.25|4427.65|4428|4427.4|4428.25|4427.65|4428|4427.4|8
1642991320000|2022-01-24 02:28:40|4427.75|4427.15|4428.25|4427.65|4428.75|4428.15|4427.75|4427.15|45
1642991330000|2022-01-24 02:28:50|4428.37|4427.77|4428.37|4427.77|4428.5|4427.9|4428.25|4427.65|8
1642991340000|2022-01-24 02:29:00|4428.25|4427.65|4428.5|4427.9|4428.5|4427.9|4428.25|4427.65|33
1642991350000|2022-01-24 02:29:10|4428.37|4427.77|4428.75|4428.15|4428.75|4428.15|4428.25|4427.65|25
1642991360000|2022-01-24 02:29:20|4428.62|4428.02|4428.37|4427.77|4428.62|4428.02|4428.25|4427.65|53
1642991370000|2022-01-24 02:29:30|4428.25|4427.65|4428.25|4427.65|4428.5|4427.9|4428|4427.4|28
1642991380000|2022-01-24 02:29:40|4428|4427.4|4428.12|4427.52|4428.12|4427.52|4428|4427.4|4
1642991390000|2022-01-24 02:29:50|4428|4427.4|4428.25|4427.65|4428.25|4427.65|4428|4427.4|47
1642991400000|2022-01-24 02:30:00|4428.37|4427.77|4428.37|4427.77|4428.5|4427.9|4428|4427.4|36
1642991410000|2022-01-24 02:30:10|4428.5|4427.9|4429.75|4429.15|4429.75|4429.15|4428.5|4427.9|74
1642991420000|2022-01-24 02:30:20|4430|4429.4|4429.5|4428.9|4430|4429.4|4429.37|4428.77|31
1642991430000|2022-01-24 02:30:30|4429.75|4429.15|4428.87|4428.27|4429.75|4429.15|4428.75|4428.15|70
1642991440000|2022-01-24 02:30:40|4429|4428.4|4428.5|4427.9|4429|4428.4|4428.25|4427.65|107
1642991450000|2022-01-24 02:30:50|4428.75|4428.15|4428.25|4427.65|4428.75|4428.15|4428.25|4427.65|26
1642991460000|2022-01-24 02:31:00|4428.37|4427.77|4429.25|4428.65|4429.25|4428.65|4428.37|4427.77|15
1642991470000|2022-01-24 02:31:10|4429|4428.4|4428.5|4427.9|4429|4428.4|4428.5|4427.9|15
1642991480000|2022-01-24 02:31:20|4428.62|4428.02|4428.75|4428.15|4428.75|4428.15|4428.5|4427.9|9
1642991490000|2022-01-24 02:31:30|4428.62|4428.02|4429.25|4428.65|4429.25|4428.65|4428.62|4428.02|6
1642991500000|2022-01-24 02:31:40|4429|4428.4|4429.12|4428.52|4429.25|4428.65|4429|4428.4|9
1642991510000|2022-01-24 02:31:50|4429|4428.4|4429.25|4428.65|4429.25|4428.65|4429|4428.4|22
1642991520000|2022-01-24 02:32:00|4429|4428.4|4428.5|4427.9|4429.25|4428.65|4428.25|4427.65|87
1642991530000|2022-01-24 02:32:10|4428.62|4428.02|4429.25|4428.65|4429.25|4428.65|4428.62|4428.02|25
1642991540000|2022-01-24 02:32:20|4429.12|4428.52|4429.25|4428.65|4429.25|4428.65|4429|4428.4|15
1642991550000|2022-01-24 02:32:30|4429.37|4428.77|4429.37|4428.77|4429.37|4428.77|4429.25|4428.65|8
1642991560000|2022-01-24 02:32:40|4429.25|4428.65|4429.25|4428.65|4429.5|4428.9|4429.12|4428.52|44
1642991570000|2022-01-24 02:32:50|4429.12|4428.52|4429|4428.4|4429.12|4428.52|4428.87|4428.27|16
1642991580000|2022-01-24 02:33:00|4429.12|4428.52|4428.75|4428.15|4429.12|4428.52|4428.5|4427.9|11
1642991590000|2022-01-24 02:33:10|4428.5|4427.9|4429|4428.4|4429|4428.4|4428.5|4427.9|25
1642991600000|2022-01-24 02:33:20|4429.25|4428.65|4428.75|4428.15|4429.25|4428.65|4428.75|4428.15|38
1642991610000|2022-01-24 02:33:30|4428.62|4428.02|4429|4428.4|4429|4428.4|4428.5|4427.9|8
1642991620000|2022-01-24 02:33:40|||||||||1
1642991630000|2022-01-24 02:33:50|4429.25|4428.65|4428.87|4428.27|4429.25|4428.65|4428.87|4428.27|19
1642991640000|2022-01-24 02:34:00|4429|4428.4|4428.5|4427.9|4429|4428.4|4428.25|4427.65|39
1642991650000|2022-01-24 02:34:10|4428.75|4428.15|4429|4428.4|4429|4428.4|4428.75|4428.15|24
1642991660000|2022-01-24 02:34:20|4428.87|4428.27|4428.75|4428.15|4428.87|4428.27|4428.75|4428.15|2
1642991670000|2022-01-24 02:34:30|4428.25|4427.65|4428.25|4427.65|4428.25|4427.65|4428.25|4427.65|10
1642991680000|2022-01-24 02:34:40|4427.75|4427.15|4427.75|4427.15|4428|4427.4|4427.75|4427.15|82
1642991690000|2022-01-24 02:34:50|4427.87|4427.27|4427.62|4427.02|4428|4427.4|4427.62|4427.02|8
1642991700000|2022-01-24 02:35:00|4427.87|4427.27|4428|4427.4|4428.25|4427.65|4427.87|4427.27|16
1642991710000|2022-01-24 02:35:10|4428.12|4427.52|4429|4428.4|4429|4428.4|4428|4427.4|47
1642991720000|2022-01-24 02:35:20|4429.12|4428.52|4428.75|4428.15|4429.25|4428.65|4428.62|4428.02|14
1642991730000|2022-01-24 02:35:30|4428.5|4427.9|4428.62|4428.02|4428.75|4428.15|4428.12|4427.52|18
1642991740000|2022-01-24 02:35:40|4428.75|4428.15|4429|4428.4|4429|4428.4|4428.75|4428.15|3
1642991750000|2022-01-24 02:35:50|4428.62|4428.02|4428.87|4428.27|4428.87|4428.27|4428.62|4428.02|3
1642991760000|2022-01-24 02:36:00|4428.75|4428.15|4428.5|4427.9|4428.87|4428.27|4428.37|4427.77|11
1642991770000|2022-01-24 02:36:10|4428.37|4427.77|4428.25|4427.65|4428.5|4427.9|4428|4427.4|5
1642991780000|2022-01-24 02:36:20|4428.12|4427.52|4428.25|4427.65|4428.5|4427.9|4428.12|4427.52|4
1642991790000|2022-01-24 02:36:30|4428.37|4427.77|4428.62|4428.02|4428.62|4428.02|4428.37|4427.77|5
1642991800000|2022-01-24 02:36:40|4428.5|4427.9|4428.62|4428.02|4428.75|4428.15|4428.5|4427.9|7
1642991810000|2022-01-24 02:36:50|4428.75|4428.15|4429|4428.4|4429.12|4428.52|4428.75|4428.15|10
1642991820000|2022-01-24 02:37:00|4428.75|4428.15|4428.5|4427.9|4428.87|4428.27|4428.5|4427.9|14
1642991840000|2022-01-24 02:37:20|4428.25|4427.65|4428.25|4427.65|4428.25|4427.65|4427.75|4427.15|20
1642991850000|2022-01-24 02:37:30|4428.62|4428.02|4428.75|4428.15|4428.75|4428.15|4428.62|4428.02|11
1642991860000|2022-01-24 02:37:40|4429|4428.4|4428.87|4428.27|4429.25|4428.65|4428.75|4428.15|17
1642991870000|2022-01-24 02:37:50|4429|4428.4|4429|4428.4|4429|4428.4|4429|4428.4|0
1642991880000|2022-01-24 02:38:00|4428.87|4428.27|4429.25|4428.65|4429.25|4428.65|4428.75|4428.15|7
1642991890000|2022-01-24 02:38:10|4429.5|4428.9|4429.37|4428.77|4429.5|4428.9|4429.37|4428.77|23
1642991900000|2022-01-24 02:38:20|4429.25|4428.65|4429.25|4428.65|4429.37|4428.77|4429.25|4428.65|2
1642991910000|2022-01-24 02:38:30|4429.62|4429.02|4429.75|4429.15|4429.75|4429.15|4429.62|4429.02|13
1642991920000|2022-01-24 02:38:40|4429.5|4428.9|4429.75|4429.15|4429.75|4429.15|4429.5|4428.9|6
1642991930000|2022-01-24 02:38:50|4429.87|4429.27|4429.75|4429.15|4430|4429.4|4429.75|4429.15|31
1642991940000|2022-01-24 02:39:00|4430|4429.4|4430|4429.4|4430|4429.4|4430|4429.4|7
1642991950000|2022-01-24 02:39:10|4429.87|4429.27|4429.75|4429.15|4430|4429.4|4429.75|4429.15|10
1642991960000|2022-01-24 02:39:20|4429.5|4428.9|4429.5|4428.9|4429.5|4428.9|4429.5|4428.9|6
1642991970000|2022-01-24 02:39:30|4429.25|4428.65|4430|4429.4|4430|4429.4|4429.25|4428.65|20
1642991980000|2022-01-24 02:39:40|4430.5|4429.9|4431.5|4430.9|4431.5|4430.9|4430.5|4429.9|141
1642991990000|2022-01-24 02:39:50|4431.25|4430.65|4431.5|4430.9|4431.75|4431.15|4431|4430.4|129
1642992000000|2022-01-24 02:40:00|4431.37|4430.77|4431.25|4430.65|4431.87|4431.27|4431.25|4430.65|92
1642992010000|2022-01-24 02:40:10|4431.12|4430.52|4431.5|4430.9|4431.5|4430.9|4431.12|4430.52|20
1642992020000|2022-01-24 02:40:20|4431.62|4431.02|4431.25|4430.65|4431.62|4431.02|4431.25|4430.65|17
1642992030000|2022-01-24 02:40:30|4431|4430.4|4431|4430.4|4431.25|4430.65|4431|4430.4|72
1642992040000|2022-01-24 02:40:40|4430.87|4430.27|4431.12|4430.52|4431.25|4430.65|4430.75|4430.15|14
1642992050000|2022-01-24 02:40:50|4431.25|4430.65|4431.12|4430.52|4431.25|4430.65|4431|4430.4|11
1642992060000|2022-01-24 02:41:00|4431.25|4430.65|4431.25|4430.65|4431.37|4430.77|4431.12|4430.52|8
1642992070000|2022-01-24 02:41:10|4431.5|4430.9|4431.37|4430.77|4431.5|4430.9|4431.37|4430.77|32
1642992080000|2022-01-24 02:41:20|4431.25|4430.65|4431.25|4430.65|4431.5|4430.9|4431.12|4430.52|15
1642992090000|2022-01-24 02:41:30|4431.37|4430.77|4430.75|4430.15|4431.37|4430.77|4430.75|4430.15|22
1642992100000|2022-01-24 02:41:40|4431|4430.4|4430.75|4430.15|4431.25|4430.65|4430.75|4430.15|10
1642992110000|2022-01-24 02:41:50|4430.87|4430.27|4430.75|4430.15|4431|4430.4|4430.5|4429.9|28
1642992120000|2022-01-24 02:42:00|4430.62|4430.02|4430.12|4429.52|4430.62|4430.02|4430|4429.4|55
1642992130000|2022-01-24 02:42:10|4430.25|4429.65|4430.25|4429.65|4430.25|4429.65|4430|4429.4|16
1642992140000|2022-01-24 02:42:20|4430|4429.4|4430|4429.4|4430|4429.4|4430|4429.4|6
1642992150000|2022-01-24 02:42:30|4429.5|4428.9|4430.25|4429.65|4430.25|4429.65|4429.5|4428.9|115
1642992160000|2022-01-24 02:42:40|4430.12|4429.52|4430|4429.4|4430.12|4429.52|4430|4429.4|5
1642992170000|2022-01-24 02:42:50|4430.12|4429.52|4430|4429.4|4430.25|4429.65|4430|4429.4|15
1642992180000|2022-01-24 02:43:00|4429.75|4429.15|4429.75|4429.15|4430|4429.4|4429.75|4429.15|10
1642992190000|2022-01-24 02:43:10|4429.87|4429.27|4429.37|4428.77|4430|4429.4|4429.37|4428.77|20
1642992200000|2022-01-24 02:43:20|4429.5|4428.9|4429.5|4428.9|4429.5|4428.9|4429.5|4428.9|13
1642992210000|2022-01-24 02:43:30|4429.25|4428.65|4429.5|4428.9|4429.5|4428.9|4429.25|4428.65|13
1642992220000|2022-01-24 02:43:40|4429.75|4429.15|4429.75|4429.15|4429.75|4429.15|4429.75|4429.15|4
1642992230000|2022-01-24 02:43:50|4430|4429.4|4431|4430.4|4431|4430.4|4430|4429.4|105
1642992240000|2022-01-24 02:44:00|4430.87|4430.27|4431.25|4430.65|4431.25|4430.65|4430.75|4430.15|36
1642992250000|2022-01-24 02:44:10|4431.12|4430.52|4431|4430.4|4431.12|4430.52|4430.87|4430.27|36
1642992260000|2022-01-24 02:44:20|4430.87|4430.27|4430.87|4430.27|4431|4430.4|4430.62|4430.02|14
1642992270000|2022-01-24 02:44:30|4431|4430.4|4431.5|4430.9|4431.5|4430.9|4430.87|4430.27|7
1642992280000|2022-01-24 02:44:40|4431.62|4431.02|4431.75|4431.15|4432|4431.4|4431.62|4431.02|35
1642992290000|2022-01-24 02:44:50|4432.5|4431.9|4432.25|4431.65|4432.62|4432.02|4432.25|4431.65|227
1642992300000|2022-01-24 02:45:00|4432.5|4431.9|4431.87|4431.27|4432.5|4431.9|4431.5|4430.9|56
1642992310000|2022-01-24 02:45:10|4431.75|4431.15|4432|4431.4|4432.25|4431.65|4431.75|4431.15|21
1642992320000|2022-01-24 02:45:20|4432.12|4431.52|4432.25|4431.65|4432.25|4431.65|4431.87|4431.27|10
1642992330000|2022-01-24 02:45:30|4432.37|4431.77|4432.5|4431.9|4432.5|4431.9|4432.25|4431.65|26
1642992340000|2022-01-24 02:45:40|4432.75|4432.15|4432.5|4431.9|4432.87|4432.27|4432.5|4431.9|36
1642992350000|2022-01-24 02:45:50|4432.62|4432.02|4432.75|4432.15|4432.75|4432.15|4432.5|4431.9|30
1642992360000|2022-01-24 02:46:00|||||||||5
1642992370000|2022-01-24 02:46:10|4432.62|4432.02|4432.25|4431.65|4432.62|4432.02|4432.25|4431.65|42
1642992380000|2022-01-24 02:46:20|4432.5|4431.9|4432.37|4431.77|4432.5|4431.9|4432.12|4431.52|50
1642992390000|2022-01-24 02:46:30|4432.25|4431.65|4432.25|4431.65|4432.5|4431.9|4432.25|4431.65|9
1642992400000|2022-01-24 02:46:40|4432|4431.4|4432.12|4431.52|4432.25|4431.65|4432|4431.4|9
1642992410000|2022-01-24 02:46:50|4432|4431.4|4432|4431.4|4432.25|4431.65|4432|4431.4|7
1642992420000|2022-01-24 02:47:00|4432.12|4431.52|4432.12|4431.52|4432.25|4431.65|4432|4431.4|16
1642992430000|2022-01-24 02:47:10|4432|4431.4|4431.75|4431.15|4432.25|4431.65|4431.75|4431.15|11
1642992440000|2022-01-24 02:47:20|||||||||7
1642992450000|2022-01-24 02:47:30|4432|4431.4|4432.25|4431.65|4432.25|4431.65|4432|4431.4|19
1642992460000|2022-01-24 02:47:40|4432.12|4431.52|4432|4431.4|4432.25|4431.65|4432|4431.4|1
1642992470000|2022-01-24 02:47:50|4432.12|4431.52|4432|4431.4|4432.25|4431.65|4431.87|4431.27|10
1642992480000|2022-01-24 02:48:00|4432.12|4431.52|4432|4431.4|4432.25|4431.65|4432|4431.4|22
1642992490000|2022-01-24 02:48:10|4431.87|4431.27|4431.87|4431.27|4431.87|4431.27|4431.75|4431.15|3
1642992500000|2022-01-24 02:48:20|4432|4431.4|4431.75|4431.15|4432|4431.4|4431.75|4431.15|1
1642992520000|2022-01-24 02:48:40|4431.5|4430.9|4431.25|4430.65|4431.5|4430.9|4431.25|4430.65|33
1642992530000|2022-01-24 02:48:50|4431|4430.4|4431|4430.4|4431.25|4430.65|4431|4430.4|12
1642992540000|2022-01-24 02:49:00|4431.25|4430.65|4431.37|4430.77|4431.5|4430.9|4431.25|4430.65|26
1642992550000|2022-01-24 02:49:10|4431.25|4430.65|4431.25|4430.65|4431.5|4430.9|4431.25|4430.65|1
1642992560000|2022-01-24 02:49:20|4431.5|4430.9|4431.37|4430.77|4431.5|4430.9|4431.25|4430.65|10
1642992570000|2022-01-24 02:49:30|4431.5|4430.9|4431.62|4431.02|4431.75|4431.15|4431.5|4430.9|6
1642992580000|2022-01-24 02:49:40|4431.75|4431.15|4431.25|4430.65|4431.75|4431.15|4431.25|4430.65|7
1642992590000|2022-01-24 02:49:50|4431|4430.4|4431|4430.4|4431|4430.4|4431|4430.4|3
1642992600000|2022-01-24 02:50:00|4430.87|4430.27|4430.5|4429.9|4430.87|4430.27|4430.5|4429.9|18
1642992610000|2022-01-24 02:50:10|4430.37|4429.77|4430|4429.4|4430.37|4429.77|4430|4429.4|56
1642992620000|2022-01-24 02:50:20|4430.25|4429.65|4429.87|4429.27|4430.37|4429.77|4429.87|4429.27|33
1642992630000|2022-01-24 02:50:30|4429.75|4429.15|4429.25|4428.65|4429.75|4429.15|4429.25|4428.65|101
1642992640000|2022-01-24 02:50:40|4429.12|4428.52|4428.5|4427.9|4429.25|4428.65|4428.5|4427.9|104
1642992650000|2022-01-24 02:50:50|4428.37|4427.77|4429|4428.4|4429|4428.4|4428.37|4427.77|36
1642992660000|2022-01-24 02:51:00|4429.25|4428.65|4429.5|4428.9|4429.5|4428.9|4429.25|4428.65|12
1642992670000|2022-01-24 02:51:10|4429.37|4428.77|4429|4428.4|4429.37|4428.77|4429|4428.4|18
1642992680000|2022-01-24 02:51:20|4429.12|4428.52|4428.87|4428.27|4429.12|4428.52|4428.75|4428.15|19
1642992690000|2022-01-24 02:51:30|4428.75|4428.15|4428|4427.4|4428.75|4428.15|4427.87|4427.27|58
1642992700000|2022-01-24 02:51:40|4428.25|4427.65|4428.25|4427.65|4428.5|4427.9|4428.25|4427.65|17
1642992710000|2022-01-24 02:51:50|4428.12|4427.52|4428.87|4428.27|4429|4428.4|4428.12|4427.52|7
1642992720000|2022-01-24 02:52:00|4429|4428.4|4429.25|4428.65|4429.25|4428.65|4429|4428.4|4
1642992730000|2022-01-24 02:52:10|4429.12|4428.52|4428.62|4428.02|4429.12|4428.52|4428.5|4427.9|27
1642992740000|2022-01-24 02:52:20|4428.5|4427.9|4428.87|4428.27|4429|4428.4|4428.5|4427.9|12
1642992750000|2022-01-24 02:52:30|4429|4428.4|4428.87|4428.27|4429|4428.4|4428.87|4428.27|5
1642992760000|2022-01-24 02:52:40|4428.75|4428.15|4428.25|4427.65|4428.75|4428.15|4428.25|4427.65|20
1642992770000|2022-01-24 02:52:50|4428.37|4427.77|4428.12|4427.52|4428.5|4427.9|4428.12|4427.52|16
1642992780000|2022-01-24 02:53:00|4428.25|4427.65|4427.75|4427.15|4428.25|4427.65|4427.75|4427.15|42
1642992790000|2022-01-24 02:53:10|4427.87|4427.27|4427.75|4427.15|4428|4427.4|4427.5|4426.9|32
1642992800000|2022-01-24 02:53:20|4427.87|4427.27|4428|4427.4|4428|4427.4|4427.75|4427.15|29
1642992810000|2022-01-24 02:53:30|4427.62|4427.02|4428|4427.4|4428|4427.4|4427.62|4427.02|25
1642992820000|2022-01-24 02:53:40|4427.87|4427.27|4428|4427.4|4428|4427.4|4427.75|4427.15|12
1642992830000|2022-01-24 02:53:50|4428.12|4427.52|4428.25|4427.65|4428.25|4427.65|4428.12|4427.52|8
1642992840000|2022-01-24 02:54:00|4428.37|4427.77|4428.5|4427.9|4428.5|4427.9|4428.25|4427.65|12
1642992850000|2022-01-24 02:54:10|4428.37|4427.77|4428.12|4427.52|4428.37|4427.77|4428|4427.4|7
1642992860000|2022-01-24 02:54:20|4428.25|4427.65|4428.5|4427.9|4428.75|4428.15|4428.25|4427.65|29
1642992870000|2022-01-24 02:54:30|4428.62|4428.02|4428.75|4428.15|4428.75|4428.15|4428.5|4427.9|28
1642992880000|2022-01-24 02:54:40|||||||||8
1642992890000|2022-01-24 02:54:50|4428.5|4427.9|4428.25|4427.65|4428.5|4427.9|4428.25|4427.65|20
1642992900000|2022-01-24 02:55:00|4428.37|4427.77|4428.75|4428.15|4428.75|4428.15|4428.25|4427.65|2
1642992910000|2022-01-24 02:55:10|4428.62|4428.02|4428.5|4427.9|4428.75|4428.15|4428.5|4427.9|2
1642992920000|2022-01-24 02:55:20|4428.62|4428.02|4428.5|4427.9|4428.62|4428.02|4428.5|4427.9|1
1642992930000|2022-01-24 02:55:30|4428.62|4428.02|4429|4428.4|4429|4428.4|4428.62|4428.02|5
1642992940000|2022-01-24 02:55:40|4428.87|4428.27|4428.87|4428.27|4428.87|4428.27|4428.75|4428.15|6
1642992950000|2022-01-24 02:55:50|4428.75|4428.15|4428.5|4427.9|4429|4428.4|4428.37|4427.77|17
1642992960000|2022-01-24 02:56:00|4428.37|4427.77|4428.5|4427.9|4428.5|4427.9|4428.25|4427.65|6
1642992970000|2022-01-24 02:56:10|4428.75|4428.15|4428.75|4428.15|4428.75|4428.15|4428.5|4427.9|9
1642992980000|2022-01-24 02:56:20|4428.62|4428.02|4428.5|4427.9|4428.62|4428.02|4428.5|4427.9|13
1642992990000|2022-01-24 02:56:30|4428.62|4428.02|4428.25|4427.65|4428.75|4428.15|4428.25|4427.65|18
1642993000000|2022-01-24 02:56:40|4428.37|4427.77|4428.25|4427.65|4428.5|4427.9|4428|4427.4|4
1642993010000|2022-01-24 02:56:50|4428.37|4427.77|4428.5|4427.9|4428.5|4427.9|4428.25|4427.65|1
1642993020000|2022-01-24 02:57:00|4428.75|4428.15|4428.25|4427.65|4428.75|4428.15|4428.25|4427.65|29
1642993030000|2022-01-24 02:57:10|4428|4427.4|4427.62|4427.02|4428|4427.4|4427.62|4427.02|28
1642993040000|2022-01-24 02:57:20|4427.5|4426.9|4428|4427.4|4428|4427.4|4427.25|4426.65|47
1642993050000|2022-01-24 02:57:30|4427.75|4427.15|4427.5|4426.9|4427.87|4427.27|4427.25|4426.65|33
1642993060000|2022-01-24 02:57:40|4427.37|4426.77|4427|4426.4|4427.5|4426.9|4427|4426.4|27
1642993070000|2022-01-24 02:57:50|4427.12|4426.52|4427.25|4426.65|4427.25|4426.65|4427.12|4426.52|35
1642993080000|2022-01-24 02:58:00|4427.12|4426.52|4427.25|4426.65|4427.25|4426.65|4427|4426.4|13
1642993090000|2022-01-24 02:58:10|4427|4426.4|4427.5|4426.9|4427.5|4426.9|4426.87|4426.27|22
1642993100000|2022-01-24 02:58:20|4427.62|4427.02|4428|4427.4|4428.12|4427.52|4427.62|4427.02|21
1642993110000|2022-01-24 02:58:30|4427.75|4427.15|4427.75|4427.15|4427.75|4427.15|4427.75|4427.15|18
1642993120000|2022-01-24 02:58:40|4428|4427.4|4426.75|4426.15|4428|4427.4|4426.62|4426.02|45
1642993130000|2022-01-24 02:58:50|4426.62|4426.02|4426.75|4426.15|4426.75|4426.15|4426.5|4425.9|34
1642993140000|2022-01-24 02:59:00|||||||||13
1642993150000|2022-01-24 02:59:10|4426.62|4426.02|4426.62|4426.02|4426.75|4426.15|4426.5|4425.9|16
1642993160000|2022-01-24 02:59:20|4426.5|4425.9|4426.75|4426.15|4426.75|4426.15|4426.5|4425.9|2
1642993170000|2022-01-24 02:59:30|4426.87|4426.27|4426.75|4426.15|4426.87|4426.27|4426.75|4426.15|11
1642993190000|2022-01-24 02:59:50|4426.5|4425.9|4426.75|4426.15|4426.75|4426.15|4426.5|4425.9|79
1642993200000|2022-01-24 03:00:00|4426.62|4426.02|4426.5|4425.9|4426.75|4426.15|4426.5|4425.9|52
1642993210000|2022-01-24 03:00:10|4426.75|4426.15|4426.5|4425.9|4426.75|4426.15|4426.5|4425.9|3
1642993220000|2022-01-24 03:00:20|4426.75|4426.15|4427.25|4426.65|4427.25|4426.65|4426.75|4426.15|42
1642993230000|2022-01-24 03:00:30|4427.5|4426.9|4427.5|4426.9|4427.62|4427.02|4427.5|4426.9|18
1642993240000|2022-01-24 03:00:40|4427.25|4426.65|4427.25|4426.65|4427.25|4426.65|4427.12|4426.52|42
1642993250000|2022-01-24 03:00:50|4427.12|4426.52|4427|4426.4|4427.25|4426.65|4427|4426.4|4
1642993260000|2022-01-24 03:01:00|4427.12|4426.52|4427.25|4426.65|4427.25|4426.65|4427.12|4426.52|4
1642993270000|2022-01-24 03:01:10|4427.12|4426.52|4427.25|4426.65|4427.25|4426.65|4427.12|4426.52|3
1642993280000|2022-01-24 03:01:20|4427.12|4426.52|4427.37|4426.77|4427.5|4426.9|4427.12|4426.52|25
1642993290000|2022-01-24 03:01:30|4427.25|4426.65|4427.5|4426.9|4427.5|4426.9|4427.25|4426.65|12
1642993300000|2022-01-24 03:01:40|4427.62|4427.02|4427.25|4426.65|4427.62|4427.02|4427|4426.4|66
1642993310000|2022-01-24 03:01:50|4427.12|4426.52|4427|4426.4|4427.25|4426.65|4427|4426.4|20
1642993320000|2022-01-24 03:02:00|4426.75|4426.15|4426|4425.4|4426.75|4426.15|4426|4425.4|96
1642993330000|2022-01-24 03:02:10|4426.25|4425.65|4425.75|4425.15|4426.25|4425.65|4425.75|4425.15|28
1642993340000|2022-01-24 03:02:20|4425.5|4424.9|4425.5|4424.9|4425.5|4424.9|4425.5|4424.9|100
1642993350000|2022-01-24 03:02:30|4425.37|4424.77|4427|4426.4|4427|4426.4|4425.25|4424.65|67
1642993360000|2022-01-24 03:02:40|4427.5|4426.9|4429.25|4428.65|4429.5|4428.9|4427.5|4426.9|220
1642993370000|2022-01-24 03:02:50|4428.75|4428.15|4428.5|4427.9|4428.87|4428.27|4428.12|4427.52|88
1642993380000|2022-01-24 03:03:00|4428.62|4428.02|4428.12|4427.52|4428.62|4428.02|4428|4427.4|73
1642993390000|2022-01-24 03:03:10|4428|4427.4|4428.25|4427.65|4428.25|4427.65|4427.87|4427.27|34
1642993400000|2022-01-24 03:03:20|4428.5|4427.9|4428.25|4427.65|4428.5|4427.9|4428|4427.4|37
1642993410000|2022-01-24 03:03:30|4428.12|4427.52|4428|4427.4|4428.12|4427.52|4428|4427.4|3
1642993420000|2022-01-24 03:03:40|4428.12|4427.52|4428.25|4427.65|4428.25|4427.65|4428|4427.4|10
1642993430000|2022-01-24 03:03:50|4428.37|4427.77|4428|4427.4|4428.37|4427.77|4427.75|4427.15|28
1642993440000|2022-01-24 03:04:00|4427.75|4427.15|4427.25|4426.65|4428|4427.4|4427.25|4426.65|49
1642993450000|2022-01-24 03:04:10|4427.5|4426.9|4427.87|4427.27|4428|4427.4|4427.25|4426.65|18
1642993460000|2022-01-24 03:04:20|4428|4427.4|4428.5|4427.9|4428.87|4428.27|4428|4427.4|25
1642993470000|2022-01-24 03:04:30|4428.62|4428.02|4428.5|4427.9|4428.62|4428.02|4428.25|4427.65|9
1642993480000|2022-01-24 03:04:40|4428.25|4427.65|4428.25|4427.65|4428.25|4427.65|4428|4427.4|10
1642993490000|2022-01-24 03:04:50|4428.5|4427.9|4428.5|4427.9|4428.5|4427.9|4428.37|4427.77|30
1642993500000|2022-01-24 03:05:00|4428|4427.4|4428.25|4427.65|4428.5|4427.9|4428|4427.4|75
1642993510000|2022-01-24 03:05:10|4428|4427.4|4428.25|4427.65|4428.25|4427.65|4428|4427.4|12
1642993520000|2022-01-24 03:05:20|4428.5|4427.9|4428.62|4428.02|4428.62|4428.02|4428.25|4427.65|53
1642993530000|2022-01-24 03:05:30|4428.5|4427.9|4428.75|4428.15|4429|4428.4|4428.5|4427.9|17
1642993540000|2022-01-24 03:05:40|4428.62|4428.02|4429.25|4428.65|4429.25|4428.65|4428.5|4427.9|20
1642993550000|2022-01-24 03:05:50|4428.75|4428.15|4428.75|4428.15|4428.75|4428.15|4428.62|4428.02|40
1642993560000|2022-01-24 03:06:00|4429|4428.4|4428.75|4428.15|4429|4428.4|4428.75|4428.15|22
1642993570000|2022-01-24 03:06:10|4428.62|4428.02|4428.75|4428.15|4429|4428.4|4428.62|4428.02|46
1642993580000|2022-01-24 03:06:20|4428.5|4427.9|4428.75|4428.15|4428.75|4428.15|4428.5|4427.9|6
1642993590000|2022-01-24 03:06:30|4428.62|4428.02|4428.75|4428.15|4428.75|4428.15|4428.62|4428.02|2
1642993600000|2022-01-24 03:06:40|4428.62|4428.02|4428.75|4428.15|4428.75|4428.15|4428.5|4427.9|6
1642993610000|2022-01-24 03:06:50|4428.5|4427.9|4428|4427.4|4428.5|4427.9|4428|4427.4|20
1642993620000|2022-01-24 03:07:00|4428.25|4427.65|4428.25|4427.65|4428.5|4427.9|4428.25|4427.65|10
1642993630000|2022-01-24 03:07:10|4428|4427.4|4428|4427.4|4428|4427.4|4428|4427.4|3
1642993640000|2022-01-24 03:07:20|4428.12|4427.52|4428.5|4427.9|4428.75|4428.15|4428.12|4427.52|9
1642993650000|2022-01-24 03:07:30|4428.37|4427.77|4428.25|4427.65|4428.37|4427.77|4428.25|4427.65|7
1642993660000|2022-01-24 03:07:40|4428.37|4427.77|4428|4427.4|4428.37|4427.77|4428|4427.4|4
1642993670000|2022-01-24 03:07:50|||||||||6
1642993680000|2022-01-24 03:08:00|4428.25|4427.65|4428.25|4427.65|4428.75|4428.15|4428.25|4427.65|54
1642993690000|2022-01-24 03:08:10|4428.5|4427.9|4428.62|4428.02|4428.62|4428.02|4428.5|4427.9|7
1642993700000|2022-01-24 03:08:20|4428.75|4428.15|4428.75|4428.15|4428.75|4428.15|4428.75|4428.15|2
1642993710000|2022-01-24 03:08:30|4428.5|4427.9|4428.75|4428.15|4428.75|4428.15|4428.5|4427.9|13
1642993720000|2022-01-24 03:08:40|4428.62|4428.02|4428.37|4427.77|4428.62|4428.02|4428.25|4427.65|11
1642993730000|2022-01-24 03:08:50|4428.5|4427.9|4428.62|4428.02|4428.75|4428.15|4428.5|4427.9|11
1642993740000|2022-01-24 03:09:00|4428.5|4427.9|4428.37|4427.77|4428.75|4428.15|4428.37|4427.77|3
1642993750000|2022-01-24 03:09:10|4428.5|4427.9|4428.75|4428.15|4428.75|4428.15|4428.5|4427.9|9
1642993760000|2022-01-24 03:09:20|4428.5|4427.9|4428.5|4427.9|4428.5|4427.9|4428.5|4427.9|6
1642993770000|2022-01-24 03:09:30|4428.25|4427.65|4428.37|4427.77|4428.37|4427.77|4428.25|4427.65|22
1642993780000|2022-01-24 03:09:40|4428.5|4427.9|4428.75|4428.15|4428.75|4428.15|4428.5|4427.9|6
1642993790000|2022-01-24 03:09:50|4428.87|4428.27|4428.87|4428.27|4429|4428.4|4428.75|4428.15|5
1642993800000|2022-01-24 03:10:00|4429|4428.4|4429|4428.4|4429|4428.4|4428.75|4428.15|10
1642993810000|2022-01-24 03:10:10|||||||||4
1642993820000|2022-01-24 03:10:20|4429.25|4428.65|4429.25|4428.65|4429.25|4428.65|4429|4428.4|95
1642993830000|2022-01-24 03:10:30|||||||||13
1642993840000|2022-01-24 03:10:40|4429|4428.4|4429|4428.4|4429.25|4428.65|4428.75|4428.15|31
1642993850000|2022-01-24 03:10:50|4429.12|4428.52|4429.25|4428.65|4429.25|4428.65|4429|4428.4|9
1642993860000|2022-01-24 03:11:00|4429.5|4428.9|4431|4430.4|4431|4430.4|4429.5|4428.9|157
1642993870000|2022-01-24 03:11:10|4431.12|4430.52|4431|4430.4|4431.25|4430.65|4430.5|4429.9|54
1642993880000|2022-01-24 03:11:20|4430.75|4430.15|4431|4430.4|4431|4430.4|4430.75|4430.15|56
1642993890000|2022-01-24 03:11:30|4430.87|4430.27|4430.37|4429.77|4431|4430.4|4430.25|4429.65|35
1642993900000|2022-01-24 03:11:40|4430.25|4429.65|4430.5|4429.9|4430.5|4429.9|4430.25|4429.65|14
1642993910000|2022-01-24 03:11:50|4430.75|4430.15|4430.75|4430.15|4430.75|4430.15|4430.5|4429.9|28
1642993920000|2022-01-24 03:12:00|4431|4430.4|4430.87|4430.27|4431|4430.4|4430.75|4430.15|32
1642993930000|2022-01-24 03:12:10|4430.75|4430.15|4430.75|4430.15|4430.75|4430.15|4430.62|4430.02|12
1642993940000|2022-01-24 03:12:20|4431|4430.4|4430.75|4430.15|4431.12|4430.52|4430.75|4430.15|23
1642993950000|2022-01-24 03:12:30|4431|4430.4|4430.87|4430.27|4431|4430.4|4430.87|4430.27|29
1642993960000|2022-01-24 03:12:40|4430.75|4430.15|4431.25|4430.65|4431.25|4430.65|4430.75|4430.15|13
1642993970000|2022-01-24 03:12:50|4431.5|4430.9|4431.5|4430.9|4431.62|4431.02|4431.37|4430.77|87
1642993980000|2022-01-24 03:13:00|4431.25|4430.65|4431|4430.4|4431.5|4430.9|4431|4430.4|36
1642993990000|2022-01-24 03:13:10|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|22
1642994000000|2022-01-24 03:13:20|4431|4430.4|4431.25|4430.65|4431.25|4430.65|4431|4430.4|25
1642994010000|2022-01-24 03:13:30|4430.75|4430.15|4431.12|4430.52|4431.12|4430.52|4430.62|4430.02|26
1642994020000|2022-01-24 03:13:40|4431|4430.4|4430.5|4429.9|4431.25|4430.65|4430.5|4429.9|28
1642994030000|2022-01-24 03:13:50|4430.62|4430.02|4430.75|4430.15|4431|4430.4|4430.5|4429.9|20
1642994040000|2022-01-24 03:14:00|4430.62|4430.02|4430.5|4429.9|4430.75|4430.15|4430.5|4429.9|37
1642994050000|2022-01-24 03:14:10|4430.75|4430.15|4431|4430.4|4431|4430.4|4430.75|4430.15|11
1642994060000|2022-01-24 03:14:20|4430.75|4430.15|4431|4430.4|4431|4430.4|4430.75|4430.15|14
1642994070000|2022-01-24 03:14:30|4430.75|4430.15|4430.5|4429.9|4430.87|4430.27|4430.5|4429.9|78
1642994080000|2022-01-24 03:14:40|4430.25|4429.65|4430.25|4429.65|4430.25|4429.65|4430.25|4429.65|4
1642994090000|2022-01-24 03:14:50|4430|4429.4|4430.25|4429.65|4430.25|4429.65|4430|4429.4|49
1642994100000|2022-01-24 03:15:00|4430.37|4429.77|4430.75|4430.15|4431.25|4430.65|4430.37|4429.77|48
1642994110000|2022-01-24 03:15:10|4430.62|4430.02|4430.75|4430.15|4430.75|4430.15|4430.62|4430.02|0
1642994120000|2022-01-24 03:15:20|4431|4430.4|4430.75|4430.15|4431|4430.4|4430.75|4430.15|14
1642994130000|2022-01-24 03:15:30|4430.5|4429.9|4430.75|4430.15|4430.75|4430.15|4430.5|4429.9|8
1642994140000|2022-01-24 03:15:40|4430.62|4430.02|4430.25|4429.65|4430.62|4430.02|4430|4429.4|21
1642994150000|2022-01-24 03:15:50|4430.12|4429.52|4430.12|4429.52|4430.12|4429.52|4430|4429.4|7
1642994160000|2022-01-24 03:16:00|4430|4429.4|4430.37|4429.77|4430.5|4429.9|4430|4429.4|9
1642994170000|2022-01-24 03:16:10|4430.5|4429.9|4430.25|4429.65|4430.5|4429.9|4430.25|4429.65|1
1642994180000|2022-01-24 03:16:20|4430.12|4429.52|4430|4429.4|4430.12|4429.52|4429.75|4429.15|9
1642994190000|2022-01-24 03:16:30|4430.25|4429.65|4430|4429.4|4430.25|4429.65|4430|4429.4|13
1642994200000|2022-01-24 03:16:40|4430.12|4429.52|4430|4429.4|4430.25|4429.65|4430|4429.4|3
1642994210000|2022-01-24 03:16:50|4430.12|4429.52|4430|4429.4|4430.25|4429.65|4430|4429.4|4
1642994220000|2022-01-24 03:17:00|4430.25|4429.65|4430|4429.4|4430.25|4429.65|4430|4429.4|13
1642994230000|2022-01-24 03:17:10|4429.75|4429.15|4429.5|4428.9|4429.75|4429.15|4429.5|4428.9|17
1642994240000|2022-01-24 03:17:20|4429.75|4429.15|4429.5|4428.9|4429.75|4429.15|4429.5|4428.9|38
1642994250000|2022-01-24 03:17:30|||||||||13
1642994260000|2022-01-24 03:17:40|||||||||2
1642994270000|2022-01-24 03:17:50|||||||||13
1642994280000|2022-01-24 03:18:00|||||||||5
1642994290000|2022-01-24 03:18:10|4430.25|4429.65|4430|4429.4|4430.25|4429.65|4430|4429.4|71
1642994300000|2022-01-24 03:18:20|4430.12|4429.52|4430.25|4429.65|4430.25|4429.65|4430.12|4429.52|16
1642994310000|2022-01-24 03:18:30|4430.5|4429.9|4430.75|4430.15|4431|4430.4|4430.5|4429.9|124
1642994320000|2022-01-24 03:18:40|4430.5|4429.9|4430.62|4430.02|4430.62|4430.02|4430.5|4429.9|7
1642994330000|2022-01-24 03:18:50|4430.75|4430.15|4430.5|4429.9|4430.75|4430.15|4430.5|4429.9|14
1642994340000|2022-01-24 03:19:00|4430.75|4430.15|4430.25|4429.65|4431|4430.4|4430.25|4429.65|29
1642994350000|2022-01-24 03:19:10|4430.5|4429.9|4430.25|4429.65|4430.5|4429.9|4430.25|4429.65|17
1642994360000|2022-01-24 03:19:20|4430.12|4429.52|4430|4429.4|4430.12|4429.52|4429.87|4429.27|6
1642994370000|2022-01-24 03:19:30|4429.87|4429.27|4429.25|4428.65|4430|4429.4|4429.25|4428.65|68
1642994380000|2022-01-24 03:19:40|||||||||28
1642994390000|2022-01-24 03:19:50|4429.37|4428.77|4429.25|4428.65|4429.5|4428.9|4429.25|4428.65|14
1642994400000|2022-01-24 03:20:00|4429.5|4428.9|4429.75|4429.15|4430|4429.4|4429.37|4428.77|18
1642994410000|2022-01-24 03:20:10|4429.62|4429.02|4429.62|4429.02|4429.75|4429.15|4429.5|4428.9|5
1642994420000|2022-01-24 03:20:20|4429.75|4429.15|4429.62|4429.02|4429.75|4429.15|4429.62|4429.02|0
1642994430000|2022-01-24 03:20:30|4429.5|4428.9|4429.75|4429.15|4429.75|4429.15|4429.5|4428.9|4
1642994440000|2022-01-24 03:20:40|4429.62|4429.02|4429.5|4428.9|4429.75|4429.15|4429.5|4428.9|17
1642994450000|2022-01-24 03:20:50|4429.62|4429.02|4429.5|4428.9|4429.62|4429.02|4429.5|4428.9|3
1642994460000|2022-01-24 03:21:00|4429.37|4428.77|4429.25|4428.65|4429.37|4428.77|4429.25|4428.65|6
1642994470000|2022-01-24 03:21:10|4429|4428.4|4429|4428.4|4429|4428.4|4428.75|4428.15|17
1642994480000|2022-01-24 03:21:20|4429.12|4428.52|4428.75|4428.15|4429.12|4428.52|4428.75|4428.15|7
1642994490000|2022-01-24 03:21:30|4428.87|4428.27|4428.87|4428.27|4429|4428.4|4428.87|4428.27|11
1642994500000|2022-01-24 03:21:40|4428.75|4428.15|4429|4428.4|4429|4428.4|4428.75|4428.15|19
1642994510000|2022-01-24 03:21:50|4429.25|4428.65|4429.25|4428.65|4429.25|4428.65|4429|4428.4|11
1642994520000|2022-01-24 03:22:00|4428.87|4428.27|4428.5|4427.9|4429.25|4428.65|4428.25|4427.65|74
1642994530000|2022-01-24 03:22:10|4428.75|4428.15|4429|4428.4|4429|4428.4|4428.75|4428.15|15
1642994540000|2022-01-24 03:22:20|4429.25|4428.65|4429.12|4428.52|4429.25|4428.65|4429|4428.4|28
1642994550000|2022-01-24 03:22:30|4429.25|4428.65|4429.25|4428.65|4429.25|4428.65|4429.25|4428.65|25
1642994560000|2022-01-24 03:22:40|4429|4428.4|4429|4428.4|4429|4428.4|4429|4428.4|18
1642994570000|2022-01-24 03:22:50|4428.5|4427.9|4429|4428.4|4429|4428.4|4428.5|4427.9|19
1642994580000|2022-01-24 03:23:00|4429.12|4428.52|4429.25|4428.65|4429.25|4428.65|4429.12|4428.52|20
1642994590000|2022-01-24 03:23:10|||||||||13
1642994600000|2022-01-24 03:23:20|||||||||1
1642994610000|2022-01-24 03:23:30|4428.87|4428.27|4429|4428.4|4429|4428.4|4428.87|4428.27|54
1642994620000|2022-01-24 03:23:40|4429.12|4428.52|4429.25|4428.65|4429.25|4428.65|4429.12|4428.52|18
1642994630000|2022-01-24 03:23:50|4429.12|4428.52|4429.25|4428.65|4429.25|4428.65|4428.75|4428.15|142
1642994640000|2022-01-24 03:24:00|||||||||11
1642994650000|2022-01-24 03:24:10|||||||||8
1642994660000|2022-01-24 03:24:20|4429.37|4428.77|4429.25|4428.65|4429.37|4428.77|4429.25|4428.65|32
1642994670000|2022-01-24 03:24:30|||||||||21
1642994680000|2022-01-24 03:24:40|||||||||2
1642994690000|2022-01-24 03:24:50|||||||||34
1642994700000|2022-01-24 03:25:00|4429.37|4428.77|4431.25|4430.65|4431.25|4430.65|4429.37|4428.77|94
1642994710000|2022-01-24 03:25:10|4431.12|4430.52|4430.75|4430.15|4431.25|4430.65|4430.75|4430.15|47
1642994720000|2022-01-24 03:25:20|4430.87|4430.27|4431|4430.4|4431|4430.4|4430.75|4430.15|17
1642994730000|2022-01-24 03:25:30|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|4431|4430.4|52
1642994740000|2022-01-24 03:25:40|4431.12|4430.52|4431|4430.4|4431.25|4430.65|4430.75|4430.15|11
1642994750000|2022-01-24 03:25:50|4430.87|4430.27|4430.62|4430.02|4431|4430.4|4430.62|4430.02|36
1642994760000|2022-01-24 03:26:00|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|1
1642994770000|2022-01-24 03:26:10|4430.37|4429.77|4430.25|4429.65|4430.37|4429.77|4430|4429.4|62
1642994780000|2022-01-24 03:26:20|4430.62|4430.02|4432.87|4432.27|4432.87|4432.27|4430.62|4430.02|266
1642994790000|2022-01-24 03:26:30|4432.75|4432.15|4432.87|4432.27|4433|4432.4|4432.75|4432.15|216
1642994800000|2022-01-24 03:26:40|4432.75|4432.15|4432.5|4431.9|4432.75|4432.15|4432.25|4431.65|44
1642994810000|2022-01-24 03:26:50|4432.75|4432.15|4433|4432.4|4433.25|4432.65|4432.75|4432.15|50
1642994820000|2022-01-24 03:27:00|4432.75|4432.15|4432.37|4431.77|4433|4432.4|4432.37|4431.77|32
1642994830000|2022-01-24 03:27:10|4432.25|4431.65|4432|4431.4|4432.5|4431.9|4432|4431.4|36
1642994840000|2022-01-24 03:27:20|4432.12|4431.52|4432|4431.4|4432.25|4431.65|4432|4431.4|11
1642994850000|2022-01-24 03:27:30|4431.75|4431.15|4432|4431.4|4432|4431.4|4431.75|4431.15|15
1642994860000|2022-01-24 03:27:40|4431.75|4431.15|4431.75|4431.15|4431.75|4431.15|4431.62|4431.02|21
1642994870000|2022-01-24 03:27:50|4431.87|4431.27|4431.62|4431.02|4432|4431.4|4431.62|4431.02|31
1642994880000|2022-01-24 03:28:00|4431.5|4430.9|4431.75|4431.15|4432.25|4431.65|4431.5|4430.9|17
1642994890000|2022-01-24 03:28:10|4431.87|4431.27|4431.62|4431.02|4431.87|4431.27|4431.62|4431.02|5
1642994900000|2022-01-24 03:28:20|4431.75|4431.15|4432.25|4431.65|4432.25|4431.65|4431.75|4431.15|10
1642994910000|2022-01-24 03:28:30|4432|4431.4|4432.12|4431.52|4432.12|4431.52|4432|4431.4|10
1642994920000|2022-01-24 03:28:40|4432.25|4431.65|4431.62|4431.02|4432.25|4431.65|4431.62|4431.02|13
1642994930000|2022-01-24 03:28:50|4431.75|4431.15|4431.5|4430.9|4431.75|4431.15|4431.5|4430.9|6
1642994940000|2022-01-24 03:29:00|4431.75|4431.15|4431.5|4430.9|4431.75|4431.15|4431.5|4430.9|11
1642994950000|2022-01-24 03:29:10|4431.62|4431.02|4432|4431.4|4432|4431.4|4431.5|4430.9|12
1642994960000|2022-01-24 03:29:20|4431.75|4431.15|4431.75|4431.15|4431.75|4431.15|4431.75|4431.15|5
1642994970000|2022-01-24 03:29:30|4431.87|4431.27|4431.37|4430.77|4432|4431.4|4431.37|4430.77|20
1642994980000|2022-01-24 03:29:40|4431.25|4430.65|4431.75|4431.15|4431.75|4431.15|4431.25|4430.65|17
1642994990000|2022-01-24 03:29:50|4431.5|4430.9|4431.37|4430.77|4431.5|4430.9|4431.37|4430.77|22
1642995000000|2022-01-24 03:30:00|4431.75|4431.15|4431.75|4431.15|4432.75|4432.15|4431.75|4431.15|81
1642995010000|2022-01-24 03:30:10|4431.87|4431.27|4431.75|4431.15|4432.25|4431.65|4431.75|4431.15|17
1642995020000|2022-01-24 03:30:20|4431.5|4430.9|4431.87|4431.27|4432|4431.4|4431.5|4430.9|40
1642995030000|2022-01-24 03:30:30|4432|4431.4|4431.75|4431.15|4432.25|4431.65|4431.75|4431.15|40
1642995040000|2022-01-24 03:30:40|4432|4431.4|4431.87|4431.27|4432.12|4431.52|4431.75|4431.15|10
1642995050000|2022-01-24 03:30:50|4432|4431.4|4432.25|4431.65|4432.25|4431.65|4432|4431.4|35
1642995060000|2022-01-24 03:31:00|4432|4431.4|4432.12|4431.52|4432.25|4431.65|4432|4431.4|13
1642995070000|2022-01-24 03:31:10|4432|4431.4|4431.75|4431.15|4432|4431.4|4431.75|4431.15|4
1642995080000|2022-01-24 03:31:20|4431.5|4430.9|4431.25|4430.65|4431.5|4430.9|4431.12|4430.52|18
1642995090000|2022-01-24 03:31:30|||||||||10
1642995100000|2022-01-24 03:31:40|4431.12|4430.52|4431.12|4430.52|4431.12|4430.52|4431.12|4430.52|4
1642995110000|2022-01-24 03:31:50|4431|4430.4|4431.5|4430.9|4431.5|4430.9|4431|4430.4|16
1642995120000|2022-01-24 03:32:00|4431.37|4430.77|4431|4430.4|4431.5|4430.9|4431|4430.4|5
1642995130000|2022-01-24 03:32:10|4431.25|4430.65|4430.87|4430.27|4431.25|4430.65|4430.87|4430.27|20
1642995140000|2022-01-24 03:32:20|4430.75|4430.15|4430.87|4430.27|4431|4430.4|4430.75|4430.15|7
1642995150000|2022-01-24 03:32:30|4430.75|4430.15|4430.75|4430.15|4431|4430.4|4430.75|4430.15|5
1642995160000|2022-01-24 03:32:40|4430.62|4430.02|4430.5|4429.9|4431|4430.4|4430.5|4429.9|32
1642995170000|2022-01-24 03:32:50|4430.75|4430.15|4430.75|4430.15|4430.75|4430.15|4430.75|4430.15|23
1642995180000|2022-01-24 03:33:00|4431.25|4430.65|4431.12|4430.52|4431.37|4430.77|4431|4430.4|39
1642995190000|2022-01-24 03:33:10|4431|4430.4|4431.5|4430.9|4431.5|4430.9|4431|4430.4|3
1642995210000|2022-01-24 03:33:30|4432|4431.4|4432|4431.4|4432|4431.4|4432|4431.4|8
1642995220000|2022-01-24 03:33:40|4431.75|4431.15|4431.37|4430.77|4431.75|4431.15|4431.25|4430.65|21
1642995230000|2022-01-24 03:33:50|4431.25|4430.65|4431.5|4430.9|4431.5|4430.9|4431.12|4430.52|5
1642995240000|2022-01-24 03:34:00|4431.75|4431.15|4431.25|4430.65|4431.75|4431.15|4431.25|4430.65|16
1642995250000|2022-01-24 03:34:10|4431.5|4430.9|4431.5|4430.9|4431.5|4430.9|4431.25|4430.65|9
1642995260000|2022-01-24 03:34:20|4431.25|4430.65|4431.5|4430.9|4431.5|4430.9|4431.25|4430.65|30
1642995270000|2022-01-24 03:34:30|4431|4430.4|4431|4430.4|4431|4430.4|4430.75|4430.15|19
1642995280000|2022-01-24 03:34:40|4430.75|4430.15|4430.75|4430.15|4430.87|4430.27|4430.75|4430.15|10
1642995290000|2022-01-24 03:34:50|4431|4430.4|4431|4430.4|4431.25|4430.65|4430.75|4430.15|10
1642995300000|2022-01-24 03:35:00|4430.87|4430.27|4430.75|4430.15|4431|4430.4|4430.75|4430.15|9
1642995310000|2022-01-24 03:35:10|||||||||4
1642995320000|2022-01-24 03:35:20|4431|4430.4|4431|4430.4|4431|4430.4|4430.87|4430.27|4
1642995330000|2022-01-24 03:35:30|4430.75|4430.15|4431|4430.4|4431.25|4430.65|4430.75|4430.15|10
1642995340000|2022-01-24 03:35:40|4431.25|4430.65|4431.12|4430.52|4431.25|4430.65|4431.12|4430.52|3
1642995350000|2022-01-24 03:35:50|4431.25|4430.65|4431.25|4430.65|4431.5|4430.9|4431.25|4430.65|4
1642995360000|2022-01-24 03:36:00|4431.12|4430.52|4431.12|4430.52|4431.25|4430.65|4431|4430.4|12
1642995370000|2022-01-24 03:36:10|4431.25|4430.65|4431.5|4430.9|4431.5|4430.9|4431.25|4430.65|2
1642995380000|2022-01-24 03:36:20|4431.37|4430.77|4431.5|4430.9|4431.5|4430.9|4431.25|4430.65|10
1642995390000|2022-01-24 03:36:30|4431.25|4430.65|4431.5|4430.9|4431.5|4430.9|4431.25|4430.65|12
1642995400000|2022-01-24 03:36:40|4431.75|4431.15|4431.87|4431.27|4432.25|4431.65|4431.75|4431.15|15
1642995410000|2022-01-24 03:36:50|4432|4431.4|4431.5|4430.9|4432|4431.4|4431.5|4430.9|3
1642995420000|2022-01-24 03:37:00|4431.87|4431.27|4431.87|4431.27|4432|4431.4|4431.62|4431.02|56
1642995430000|2022-01-24 03:37:10|4432|4431.4|4432|4431.4|4432|4431.4|4431.75|4431.15|6
1642995440000|2022-01-24 03:37:20|4432.25|4431.65|4432.25|4431.65|4432.25|4431.65|4431.87|4431.27|10
1642995450000|2022-01-24 03:37:30|4432.12|4431.52|4431.75|4431.15|4432.25|4431.65|4431.62|4431.02|11
1642995460000|2022-01-24 03:37:40|4432|4431.4|4431.87|4431.27|4432|4431.4|4431.87|4431.27|8
1642995470000|2022-01-24 03:37:50|4431.75|4431.15|4431.75|4431.15|4431.87|4431.27|4431.62|4431.02|0
1642995480000|2022-01-24 03:38:00|4431.87|4431.27|4432|4431.4|4432.25|4431.65|4431.87|4431.27|25
1642995490000|2022-01-24 03:38:10|4432.12|4431.52|4432.12|4431.52|4432.25|4431.65|4432|4431.4|7
1642995500000|2022-01-24 03:38:20|4432|4431.4|4432.25|4431.65|4432.5|4431.9|4432|4431.4|28
1642995510000|2022-01-24 03:38:30|||||||||17
1642995520000|2022-01-24 03:38:40|4432.5|4431.9|4432.37|4431.77|4432.62|4432.02|4432.37|4431.77|9
1642995530000|2022-01-24 03:38:50|4432.25|4431.65|4432.5|4431.9|4432.5|4431.9|4432|4431.4|24
1642995540000|2022-01-24 03:39:00|4432.25|4431.65|4432.62|4432.02|4432.75|4432.15|4432.25|4431.65|17
1642995550000|2022-01-24 03:39:10|4432.5|4431.9|4432.5|4431.9|4432.5|4431.9|4432.25|4431.65|8
1642995560000|2022-01-24 03:39:20|4432.37|4431.77|4432.25|4431.65|4432.37|4431.77|4432.25|4431.65|23
1642995570000|2022-01-24 03:39:30|4432.37|4431.77|4432.62|4432.02|4432.75|4432.15|4432.37|4431.77|89
1642995580000|2022-01-24 03:39:40|4432.5|4431.9|4432.62|4432.02|4432.75|4432.15|4432.5|4431.9|27
1642995590000|2022-01-24 03:39:50|4432.5|4431.9|4432.75|4432.15|4432.75|4432.15|4432.5|4431.9|7
1642995600000|2022-01-24 03:40:00|4432.5|4431.9|4431.75|4431.15|4432.5|4431.9|4431.75|4431.15|48
1642995610000|2022-01-24 03:40:10|4432|4431.4|4432.25|4431.65|4432.25|4431.65|4431.87|4431.27|31
1642995620000|2022-01-24 03:40:20|4432.5|4431.9|4432.75|4432.15|4432.75|4432.15|4432.5|4431.9|11
1642995630000|2022-01-24 03:40:30|4432.62|4432.02|4432.5|4431.9|4432.75|4432.15|4432.37|4431.77|57
1642995640000|2022-01-24 03:40:40|4432.25|4431.65|4432|4431.4|4432.25|4431.65|4432|4431.4|15
1642995650000|2022-01-24 03:40:50|4432.12|4431.52|4432.25|4431.65|4432.25|4431.65|4432|4431.4|8
1642995660000|2022-01-24 03:41:00|4432|4431.4|4431.75|4431.15|4432|4431.4|4431.5|4430.9|46
1642995670000|2022-01-24 03:41:10|4431.5|4430.9|4431|4430.4|4431.62|4431.02|4430.75|4430.15|134
1642995680000|2022-01-24 03:41:20|4431.12|4430.52|4431|4430.4|4431.5|4430.9|4431|4430.4|48
1642995690000|2022-01-24 03:41:30|4431.25|4430.65|4431.25|4430.65|4431.5|4430.9|4431|4430.4|118
1642995700000|2022-01-24 03:41:40|4431.5|4430.9|4431.75|4431.15|4431.87|4431.27|4431.5|4430.9|23
1642995710000|2022-01-24 03:41:50|4431.87|4431.27|4432.75|4432.15|4432.75|4432.15|4431.75|4431.15|168
1642995720000|2022-01-24 03:42:00|4432.5|4431.9|4432.5|4431.9|4432.62|4432.02|4432.25|4431.65|39
1642995730000|2022-01-24 03:42:10|4432.62|4432.02|4433|4432.4|4433|4432.4|4432.5|4431.9|10
1642995740000|2022-01-24 03:42:20|4432.87|4432.27|4432.75|4432.15|4432.87|4432.27|4432.5|4431.9|22
1642995750000|2022-01-24 03:42:30|4432.5|4431.9|4432|4431.4|4432.62|4432.02|4431.87|4431.27|50
1642995760000|2022-01-24 03:42:40|4432.25|4431.65|4432.25|4431.65|4432.5|4431.9|4432.25|4431.65|59
1642995770000|2022-01-24 03:42:50|4432|4431.4|4432|4431.4|4432|4431.4|4431.75|4431.15|17
1642995780000|2022-01-24 03:43:00|4432.25|4431.65|4431.87|4431.27|4432.25|4431.65|4431.75|4431.15|23
1642995790000|2022-01-24 03:43:10|4431.75|4431.15|4431.75|4431.15|4432|4431.4|4431.75|4431.15|7
1642995810000|2022-01-24 03:43:30|4432|4431.4|4431.75|4431.15|4432|4431.4|4431.75|4431.15|24
1642995820000|2022-01-24 03:43:40|4431.5|4430.9|4431.5|4430.9|4431.62|4431.02|4431.5|4430.9|1
1642995830000|2022-01-24 03:43:50|||||||||2
1642995840000|2022-01-24 03:44:00|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|42
1642995850000|2022-01-24 03:44:10|4431.5|4430.9|4431.25|4430.65|4431.5|4430.9|4431.25|4430.65|9
1642995860000|2022-01-24 03:44:20|4431|4430.4|4431.5|4430.9|4431.5|4430.9|4431|4430.4|33
1642995870000|2022-01-24 03:44:30|4431.75|4431.15|4431.75|4431.15|4431.75|4431.15|4431.62|4431.02|24
1642995880000|2022-01-24 03:44:40|4431.62|4431.02|4431.62|4431.02|4431.75|4431.15|4431.5|4430.9|18
1642995890000|2022-01-24 03:44:50|4431.75|4431.15|4431.5|4430.9|4431.75|4431.15|4431.5|4430.9|9
1642995900000|2022-01-24 03:45:00|4431.75|4431.15|4431.75|4431.15|4431.75|4431.15|4431.5|4430.9|16
1642995910000|2022-01-24 03:45:10|||||||||2
1642995920000|2022-01-24 03:45:20|4431.62|4431.02|4432|4431.4|4432|4431.4|4431.62|4431.02|24
1642995930000|2022-01-24 03:45:30|||||||||11
1642995940000|2022-01-24 03:45:40|4431.87|4431.27|4431.75|4431.15|4431.87|4431.27|4431.75|4431.15|33
1642995950000|2022-01-24 03:45:50|4431.62|4431.02|4431.62|4431.02|4431.75|4431.15|4431.5|4430.9|12
1642995960000|2022-01-24 03:46:00|4431.75|4431.15|4431.75|4431.15|4432|4431.4|4431.75|4431.15|4
1642995970000|2022-01-24 03:46:10|4432|4431.4|4432|4431.4|4432|4431.4|4432|4431.4|6
1642995980000|2022-01-24 03:46:20|4431.87|4431.27|4432|4431.4|4432|4431.4|4431.87|4431.27|6
1642996000000|2022-01-24 03:46:40|4431.87|4431.27|4431.87|4431.27|4432|4431.4|4431.87|4431.27|4
1642996010000|2022-01-24 03:46:50|4431.75|4431.15|4432|4431.4|4432.12|4431.52|4431.75|4431.15|13
1642996020000|2022-01-24 03:47:00|4432.12|4431.52|4432.12|4431.52|4432.12|4431.52|4431.75|4431.15|30
1642996030000|2022-01-24 03:47:10|4432.25|4431.65|4432.25|4431.65|4432.25|4431.65|4432.25|4431.65|6
1642996040000|2022-01-24 03:47:20|4432|4431.4|4432.25|4431.65|4432.25|4431.65|4432|4431.4|8
1642996050000|2022-01-24 03:47:30|4432|4431.4|4432|4431.4|4432.12|4431.52|4432|4431.4|13
1642996060000|2022-01-24 03:47:40|4432.12|4431.52|4431.75|4431.15|4432.12|4431.52|4431.75|4431.15|48
1642996070000|2022-01-24 03:47:50|4431.87|4431.27|4431.87|4431.27|4432|4431.4|4431.75|4431.15|22
1642996080000|2022-01-24 03:48:00|4432|4431.4|4432|4431.4|4432|4431.4|4432|4431.4|0
1642996090000|2022-01-24 03:48:10|4432.25|4431.65|4432.25|4431.65|4432.25|4431.65|4432.25|4431.65|7
1642996100000|2022-01-24 03:48:20|4432|4431.4|4432|4431.4|4432|4431.4|4432|4431.4|9
1642996110000|2022-01-24 03:48:30|4431.87|4431.27|4431.75|4431.15|4432|4431.4|4431.75|4431.15|10
1642996120000|2022-01-24 03:48:40|4431.62|4431.02|4431.5|4430.9|4431.75|4431.15|4431.5|4430.9|7
1642996130000|2022-01-24 03:48:50|4431.75|4431.15|4431.5|4430.9|4431.75|4431.15|4431.5|4430.9|11
1642996140000|2022-01-24 03:49:00|4431.37|4430.77|4431|4430.4|4431.5|4430.9|4431|4430.4|34
1642996150000|2022-01-24 03:49:10|4431.25|4430.65|4431.5|4430.9|4431.5|4430.9|4431.25|4430.65|9
1642996160000|2022-01-24 03:49:20|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|4
1642996170000|2022-01-24 03:49:30|4431.37|4430.77|4431.5|4430.9|4431.5|4430.9|4431.37|4430.77|1
1642996180000|2022-01-24 03:49:40|4431.75|4431.15|4431.87|4431.27|4431.87|4431.27|4431.75|4431.15|11
1642996190000|2022-01-24 03:49:50|4431.75|4431.15|4432|4431.4|4432|4431.4|4431.75|4431.15|3
1642996200000|2022-01-24 03:50:00|4432.12|4431.52|4432.25|4431.65|4432.5|4431.9|4432|4431.4|10
1642996210000|2022-01-24 03:50:10|4432.12|4431.52|4432|4431.4|4432.12|4431.52|4432|4431.4|7
1642996220000|2022-01-24 03:50:20|4432.37|4431.77|4432.5|4431.9|4432.5|4431.9|4432.25|4431.65|42
1642996230000|2022-01-24 03:50:30|4432.37|4431.77|4432.25|4431.65|4432.37|4431.77|4432.25|4431.65|5
1642996240000|2022-01-24 03:50:40|4432.5|4431.9|4432.5|4431.9|4432.5|4431.9|4432.5|4431.9|5
1642996250000|2022-01-24 03:50:50|4432.75|4432.15|4432.25|4431.65|4432.75|4432.15|4432.25|4431.65|75
1642996260000|2022-01-24 03:51:00|4432.5|4431.9|4432.75|4432.15|4432.75|4432.15|4432.5|4431.9|8
1642996270000|2022-01-24 03:51:10|4432.62|4432.02|4433|4432.4|4433|4432.4|4432.5|4431.9|46
1642996280000|2022-01-24 03:51:20|4432.75|4432.15|4432.75|4432.15|4432.75|4432.15|4432.75|4432.15|22
1642996290000|2022-01-24 03:51:30|4433|4432.4|4432.75|4432.15|4433|4432.4|4432.75|4432.15|18
1642996300000|2022-01-24 03:51:40|4433|4432.4|4433|4432.4|4433|4432.4|4433|4432.4|3
1642996310000|2022-01-24 03:51:50|4433.25|4432.65|4433.25|4432.65|4433.25|4432.65|4433.12|4432.52|46
1642996320000|2022-01-24 03:52:00|||||||||14
1642996330000|2022-01-24 03:52:10|||||||||4
1642996340000|2022-01-24 03:52:20|||||||||2
1642996350000|2022-01-24 03:52:30|4432.75|4432.15|4433.12|4432.52|4433.25|4432.65|4432.75|4432.15|96
1642996360000|2022-01-24 03:52:40|4433|4432.4|4433.25|4432.65|4433.25|4432.65|4433|4432.4|4
1642996370000|2022-01-24 03:52:50|4433.12|4432.52|4433.25|4432.65|4433.25|4432.65|4433|4432.4|170
1642996380000|2022-01-24 03:53:00|||||||||4
1642996390000|2022-01-24 03:53:10|||||||||3
1642996400000|2022-01-24 03:53:20|4433|4432.4|4433|4432.4|4433|4432.4|4433|4432.4|69
1642996410000|2022-01-24 03:53:30|||||||||2
1642996420000|2022-01-24 03:53:40|||||||||14
1642996430000|2022-01-24 03:53:50|||||||||21
1642996450000|2022-01-24 03:54:10|4433.12|4432.52|4433|4432.4|4433.25|4432.65|4433|4432.4|29
1642996460000|2022-01-24 03:54:20|4433.12|4432.52|4433|4432.4|4433.12|4432.52|4433|4432.4|3
1642996470000|2022-01-24 03:54:30|4433.12|4432.52|4433.25|4432.65|4433.25|4432.65|4433|4432.4|9
1642996480000|2022-01-24 03:54:40|||||||||19
1642996490000|2022-01-24 03:54:50|||||||||5
1642996500000|2022-01-24 03:55:00|4433|4432.4|4433|4432.4|4433|4432.4|4433|4432.4|36
1642996510000|2022-01-24 03:55:10|4432.87|4432.27|4432.75|4432.15|4433|4432.4|4432.75|4432.15|8
1642996520000|2022-01-24 03:55:20|4433|4432.4|4433|4432.4|4433|4432.4|4433|4432.4|7
1642996530000|2022-01-24 03:55:30|4433.25|4432.65|4433|4432.4|4433.25|4432.65|4433|4432.4|7
1642996540000|2022-01-24 03:55:40|4433.25|4432.65|4433.25|4432.65|4433.25|4432.65|4433.12|4432.52|6
1642996550000|2022-01-24 03:55:50|4433|4432.4|4433|4432.4|4433.12|4432.52|4433|4432.4|12
1642996560000|2022-01-24 03:56:00|4432.75|4432.15|4432.75|4432.15|4432.75|4432.15|4432.75|4432.15|12
1642996570000|2022-01-24 03:56:10|4432.62|4432.02|4432.5|4431.9|4432.62|4432.02|4432.5|4431.9|9
1642996580000|2022-01-24 03:56:20|4432.25|4431.65|4432.25|4431.65|4432.37|4431.77|4432.25|4431.65|43
1642996590000|2022-01-24 03:56:30|4432|4431.4|4432|4431.4|4432.12|4431.52|4432|4431.4|39
1642996600000|2022-01-24 03:56:40|4431.87|4431.27|4431.75|4431.15|4431.87|4431.27|4431.5|4430.9|47
1642996610000|2022-01-24 03:56:50|4432|4431.4|4431.87|4431.27|4432|4431.4|4431.75|4431.15|46
1642996620000|2022-01-24 03:57:00|4432|4431.4|4432|4431.4|4432.12|4431.52|4432|4431.4|8
1642996640000|2022-01-24 03:57:20|4431.75|4431.15|4432|4431.4|4432|4431.4|4431.75|4431.15|15
1642996650000|2022-01-24 03:57:30|4431.5|4430.9|4431.75|4431.15|4431.75|4431.15|4431.5|4430.9|14
1642996660000|2022-01-24 03:57:40|4431.62|4431.02|4431.75|4431.15|4431.75|4431.15|4431.5|4430.9|11
1642996680000|2022-01-24 03:58:00|4431.5|4430.9|4431.5|4430.9|4431.5|4430.9|4431.5|4430.9|7
1642996690000|2022-01-24 03:58:10|4431.25|4430.65|4431|4430.4|4431.25|4430.65|4431|4430.4|11
1642996700000|2022-01-24 03:58:20|4431.12|4430.52|4431|4430.4|4431.25|4430.65|4431|4430.4|18
1642996740000|2022-01-24 03:59:00|4431.25|4430.65|4431.37|4430.77|4431.37|4430.77|4431.12|4430.52|39
1642996750000|2022-01-24 03:59:10|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|2
1642996760000|2022-01-24 03:59:20|4431|4430.4|4431|4430.4|4431|4430.4|4431|4430.4|13
1642996770000|2022-01-24 03:59:30|4430.75|4430.15|4430.25|4429.65|4430.75|4430.15|4430.25|4429.65|166
1642996780000|2022-01-24 03:59:40|4430.37|4429.77|4430.25|4429.65|4430.37|4429.77|4430.25|4429.65|36
1642996790000|2022-01-24 03:59:50|||||||||3
1642996800000|2022-01-24 04:00:00|4430.37|4429.77|4430.5|4429.9|4430.5|4429.9|4430|4429.4|83
1642996810000|2022-01-24 04:00:10|4430.25|4429.65|4431.5|4430.9|4431.5|4430.9|4430.25|4429.65|48
1642996820000|2022-01-24 04:00:20|4431.75|4431.15|4431.5|4430.9|4431.75|4431.15|4431.5|4430.9|47
1642996830000|2022-01-24 04:00:30|4431.37|4430.77|4431.75|4431.15|4431.75|4431.15|4431.37|4430.77|25
1642996840000|2022-01-24 04:00:40|4432|4431.4|4432.25|4431.65|4432.25|4431.65|4432|4431.4|52
1642996850000|2022-01-24 04:00:50|4432|4431.4|4431.75|4431.15|4432|4431.4|4431.75|4431.15|27
1642996860000|2022-01-24 04:01:00|4432|4431.4|4432|4431.4|4432|4431.4|4431.87|4431.27|18
1642996870000|2022-01-24 04:01:10|4432.25|4431.65|4432.5|4431.9|4433|4432.4|4432.25|4431.65|85
1642996880000|2022-01-24 04:01:20|4432.37|4431.77|4432.5|4431.9|4432.5|4431.9|4432.25|4431.65|24
1642996890000|2022-01-24 04:01:30|4432.37|4431.77|4432.25|4431.65|4432.37|4431.77|4432.25|4431.65|36
1642996900000|2022-01-24 04:01:40|4432|4431.4|4432.5|4431.9|4432.75|4432.15|4432|4431.4|39
1642996910000|2022-01-24 04:01:50|4432.37|4431.77|4432.25|4431.65|4432.5|4431.9|4432|4431.4|29
1642996920000|2022-01-24 04:02:00|||||||||15
1642996930000|2022-01-24 04:02:10|4432.12|4431.52|4432.12|4431.52|4432.25|4431.65|4432|4431.4|32
1642996940000|2022-01-24 04:02:20|4432.25|4431.65|4432.25|4431.65|4432.25|4431.65|4432|4431.4|4
1642996950000|2022-01-24 04:02:30|4432.12|4431.52|4432.12|4431.52|4432.5|4431.9|4432|4431.4|5
1642996960000|2022-01-24 04:02:40|4432.25|4431.65|4432.25|4431.65|4432.25|4431.65|4432.12|4431.52|1
1642996970000|2022-01-24 04:02:50|4432|4431.4|4432|4431.4|4432|4431.4|4432|4431.4|43
1642996990000|2022-01-24 04:03:10|4432.25|4431.65|4432|4431.4|4432.25|4431.65|4432|4431.4|10
1642997000000|2022-01-24 04:03:20|4431.87|4431.27|4432|4431.4|4432|4431.4|4431.87|4431.27|16
1642997010000|2022-01-24 04:03:30|4431.87|4431.27|4431.75|4431.15|4431.87|4431.27|4431.75|4431.15|5
1642997020000|2022-01-24 04:03:40|4432|4431.4|4432|4431.4|4432|4431.4|4432|4431.4|9
1642997030000|2022-01-24 04:03:50|4432.25|4431.65|4432|4431.4|4432.25|4431.65|4432|4431.4|22
1642997040000|2022-01-24 04:04:00|4432.12|4431.52|4432|4431.4|4432.12|4431.52|4431.75|4431.15|40
1642997050000|2022-01-24 04:04:10|4431.87|4431.27|4432|4431.4|4432|4431.4|4431.87|4431.27|0
1642997060000|2022-01-24 04:04:20|||||||||1
1642997070000|2022-01-24 04:04:30|4432.25|4431.65|4432.25|4431.65|4432.25|4431.65|4432.25|4431.65|9
1642997080000|2022-01-24 04:04:40|4432.5|4431.9|4432.25|4431.65|4432.5|4431.9|4432.25|4431.65|52
1642997090000|2022-01-24 04:04:50|4432.12|4431.52|4432.25|4431.65|4432.25|4431.65|4432.12|4431.52|0
1642997100000|2022-01-24 04:05:00|4432.37|4431.77|4432.25|4431.65|4432.37|4431.77|4432.25|4431.65|8
1642997110000|2022-01-24 04:05:10|4432.5|4431.9|4432.75|4432.15|4432.75|4432.15|4432.5|4431.9|17
1642997120000|2022-01-24 04:05:20|||||||||8
1642997130000|2022-01-24 04:05:30|4432.62|4432.02|4432.75|4432.15|4432.75|4432.15|4432.5|4431.9|27
1642997140000|2022-01-24 04:05:40|4433|4432.4|4433.25|4432.65|4433.25|4432.65|4433|4432.4|35
1642997150000|2022-01-24 04:05:50|4433.12|4432.52|4433.25|4432.65|4433.25|4432.65|4433.12|4432.52|89
1642997160000|2022-01-24 04:06:00|4433.12|4432.52|4433.25|4432.65|4433.25|4432.65|4433.12|4432.52|43
1642997180000|2022-01-24 04:06:20|||||||||29
1642997200000|2022-01-24 04:06:40|||||||||20
1642997210000|2022-01-24 04:06:50|||||||||2
1642997220000|2022-01-24 04:07:00|4433.12|4432.52|4433|4432.4|4433.12|4432.52|4433|4432.4|31
1642997230000|2022-01-24 04:07:10|4432.75|4432.15|4432.75|4432.15|4432.75|4432.15|4432.75|4432.15|6
1642997250000|2022-01-24 04:07:30|||||||||8
1642997260000|2022-01-24 04:07:40|4432.25|4431.65|4432.25|4431.65|4432.25|4431.65|4432.25|4431.65|26
1642997270000|2022-01-24 04:07:50|4432.5|4431.9|4432.37|4431.77|4432.5|4431.9|4432.37|4431.77|25
1642997280000|2022-01-24 04:08:00|4432.5|4431.9|4432.37|4431.77|4432.5|4431.9|4432.25|4431.65|3
1642997290000|2022-01-24 04:08:10|4432.25|4431.65|4432.25|4431.65|4432.25|4431.65|4432.25|4431.65|21
1642997310000|2022-01-24 04:08:30|4432.12|4431.52|4432.25|4431.65|4432.25|4431.65|4432.12|4431.52|8
1642997320000|2022-01-24 04:08:40|4432|4431.4|4431.75|4431.15|4432|4431.4|4431.75|4431.15|31
1642997330000|2022-01-24 04:08:50|4431.5|4430.9|4431.75|4431.15|4431.75|4431.15|4431.5|4430.9|32
1642997340000|2022-01-24 04:09:00|4431.62|4431.02|4431.75|4431.15|4431.75|4431.15|4431.5|4430.9|16
1642997350000|2022-01-24 04:09:10|4431.5|4430.9|4431.75|4431.15|4431.75|4431.15|4431.5|4430.9|16
1642997360000|2022-01-24 04:09:20|4431.5|4430.9|4431.25|4430.65|4431.5|4430.9|4431.25|4430.65|28
1642997370000|2022-01-24 04:09:30|4431.12|4430.52|4431.25|4430.65|4431.25|4430.65|4431|4430.4|21
1642997380000|2022-01-24 04:09:40|4431.12|4430.52|4430.87|4430.27|4431.12|4430.52|4430.75|4430.15|33
1642997390000|2022-01-24 04:09:50|4430.75|4430.15|4431|4430.4|4431|4430.4|4430.75|4430.15|10
1642997400000|2022-01-24 04:10:00|4431.12|4430.52|4431.12|4430.52|4431.12|4430.52|4431.12|4430.52|13
1642997410000|2022-01-24 04:10:10|4431.25|4430.65|4431.75|4431.15|4431.75|4431.15|4431.25|4430.65|25
1642997420000|2022-01-24 04:10:20|4431.87|4431.27|4432|4431.4|4432|4431.4|4431.87|4431.27|3
1642997430000|2022-01-24 04:10:30|4432.25|4431.65|4432|4431.4|4432.25|4431.65|4432|4431.4|7
1642997440000|2022-01-24 04:10:40|4432.12|4431.52|4432|4431.4|4432.12|4431.52|4432|4431.4|3
1642997450000|2022-01-24 04:10:50|||||||||1
1642997460000|2022-01-24 04:11:00|4431.75|4431.15|4431.75|4431.15|4431.75|4431.15|4431.75|4431.15|20
1642997470000|2022-01-24 04:11:10|4431.87|4431.27|4431.75|4431.15|4432|4431.4|4431.75|4431.15|12
1642997480000|2022-01-24 04:11:20|4431.5|4430.9|4431.25|4430.65|4431.5|4430.9|4431.25|4430.65|26
1642997490000|2022-01-24 04:11:30|4431.5|4430.9|4431.5|4430.9|4431.5|4430.9|4431.5|4430.9|13
1642997500000|2022-01-24 04:11:40|4431.62|4431.02|4431.25|4430.65|4431.75|4431.15|4431.25|4430.65|13
1642997510000|2022-01-24 04:11:50|4431.37|4430.77|4431.5|4430.9|4431.5|4430.9|4431.37|4430.77|4
1642997520000|2022-01-24 04:12:00|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|6
1642997530000|2022-01-24 04:12:10|4431.12|4430.52|4431.12|4430.52|4431.25|4430.65|4431|4430.4|11
1642997540000|2022-01-24 04:12:20|4431.25|4430.65|4431.25|4430.65|4431.5|4430.9|4431.25|4430.65|12
1642997550000|2022-01-24 04:12:30|4431.12|4430.52|4431.12|4430.52|4431.12|4430.52|4431|4430.4|12
1642997560000|2022-01-24 04:12:40|4431|4430.4|4430.87|4430.27|4431|4430.4|4430.87|4430.27|21
1642997570000|2022-01-24 04:12:50|4430.75|4430.15|4430.5|4429.9|4430.75|4430.15|4430.5|4429.9|21
1642997580000|2022-01-24 04:13:00|4430.62|4430.02|4430.5|4429.9|4430.75|4430.15|4430.5|4429.9|42
1642997590000|2022-01-24 04:13:10|4430.62|4430.02|4430.75|4430.15|4430.75|4430.15|4430.5|4429.9|11
1642997610000|2022-01-24 04:13:30|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|11
1642997630000|2022-01-24 04:13:50|4430.75|4430.15|4430.75|4430.15|4430.75|4430.15|4430.5|4429.9|27
1642997640000|2022-01-24 04:14:00|4430.87|4430.27|4431|4430.4|4431|4430.4|4430.87|4430.27|18
1642997650000|2022-01-24 04:14:10|||||||||15
1642997670000|2022-01-24 04:14:30|4431.12|4430.52|4431.12|4430.52|4431.12|4430.52|4431|4430.4|2
1642997680000|2022-01-24 04:14:40|4431|4430.4|4431|4430.4|4431.12|4430.52|4431|4430.4|2
1642997690000|2022-01-24 04:14:50|4431.12|4430.52|4431.25|4430.65|4431.25|4430.65|4431|4430.4|3
1642997700000|2022-01-24 04:15:00|4431|4430.4|4431|4430.4|4431|4430.4|4430.75|4430.15|18
1642997710000|2022-01-24 04:15:10|4431.5|4430.9|4431.5|4430.9|4431.5|4430.9|4431.5|4430.9|11
1642997720000|2022-01-24 04:15:20|4431.37|4430.77|4431.5|4430.9|4431.75|4431.15|4431.37|4430.77|12
1642997730000|2022-01-24 04:15:30|4431.25|4430.65|4431.5|4430.9|4431.5|4430.9|4431.25|4430.65|6
1642997740000|2022-01-24 04:15:40|||||||||1
1642997750000|2022-01-24 04:15:50|4431.37|4430.77|4431.25|4430.65|4431.37|4430.77|4431.25|4430.65|3
1642997760000|2022-01-24 04:16:00|4431.12|4430.52|4431.5|4430.9|4431.5|4430.9|4431.12|4430.52|15
1642997770000|2022-01-24 04:16:10|4431.37|4430.77|4431.5|4430.9|4431.5|4430.9|4431.25|4430.65|6
1642997780000|2022-01-24 04:16:20|4431.75|4431.15|4431.75|4431.15|4431.75|4431.15|4431.5|4430.9|11
1642997800000|2022-01-24 04:16:40|4431.5|4430.9|4431.25|4430.65|4431.5|4430.9|4431.12|4430.52|17
1642997810000|2022-01-24 04:16:50|||||||||1
1642997820000|2022-01-24 04:17:00|4431.5|4430.9|4431.5|4430.9|4431.75|4431.15|4431.5|4430.9|16
1642997830000|2022-01-24 04:17:10|||||||||7
1642997840000|2022-01-24 04:17:20|4431.37|4430.77|4431.5|4430.9|4431.5|4430.9|4431.37|4430.77|5
1642997850000|2022-01-24 04:17:30|4431.37|4430.77|4431|4430.4|4431.5|4430.9|4431|4430.4|12
1642997860000|2022-01-24 04:17:40|4430.75|4430.15|4430.75|4430.15|4430.75|4430.15|4430.75|4430.15|9
1642997870000|2022-01-24 04:17:50|4430.5|4429.9|4430.5|4429.9|4430.75|4430.15|4430.5|4429.9|24
1642997880000|2022-01-24 04:18:00|4430.75|4430.15|4430.5|4429.9|4430.75|4430.15|4430.5|4429.9|18
1642997890000|2022-01-24 04:18:10|4430.37|4429.77|4430.25|4429.65|4430.37|4429.77|4430.25|4429.65|24
1642997900000|2022-01-24 04:18:20|4430.37|4429.77|4430.25|4429.65|4430.37|4429.77|4430.25|4429.65|1
1642997920000|2022-01-24 04:18:40|4430.5|4429.9|4430.75|4430.15|4430.87|4430.27|4430.5|4429.9|37
1642997940000|2022-01-24 04:19:00|4431|4430.4|4430.75|4430.15|4431|4430.4|4430.75|4430.15|26
1642997950000|2022-01-24 04:19:10|4430.62|4430.02|4430.5|4429.9|4430.62|4430.02|4430.5|4429.9|3
1642997960000|2022-01-24 04:19:20|4430.37|4429.77|4430.5|4429.9|4430.5|4429.9|4430.37|4429.77|12
1642997970000|2022-01-24 04:19:30|4430.25|4429.65|4430.37|4429.77|4430.37|4429.77|4430.25|4429.65|20
1642997980000|2022-01-24 04:19:40|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|0
1642997990000|2022-01-24 04:19:50|4430.37|4429.77|4430.37|4429.77|4430.37|4429.77|4430.37|4429.77|1
1642998000000|2022-01-24 04:20:00|4430.25|4429.65|4431|4430.4|4431|4430.4|4430.25|4429.65|12
1642998010000|2022-01-24 04:20:10|4430.87|4430.27|4430.87|4430.27|4431|4430.4|4430.75|4430.15|8
1642998020000|2022-01-24 04:20:20|4431|4430.4|4431.25|4430.65|4431.25|4430.65|4431|4430.4|12
1642998030000|2022-01-24 04:20:30|4431.5|4430.9|4431.5|4430.9|4431.5|4430.9|4431.5|4430.9|24
1642998040000|2022-01-24 04:20:40|4431.37|4430.77|4431.37|4430.77|4431.5|4430.9|4431.25|4430.65|14
1642998050000|2022-01-24 04:20:50|4431.25|4430.65|4431|4430.4|4431.25|4430.65|4431|4430.4|6
1642998060000|2022-01-24 04:21:00|4430.87|4430.27|4430.62|4430.02|4430.87|4430.27|4430.5|4429.9|13
1642998070000|2022-01-24 04:21:10|4430.75|4430.15|4430.75|4430.15|4430.87|4430.27|4430.62|4430.02|5
1642998080000|2022-01-24 04:21:20|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|4
1642998090000|2022-01-24 04:21:30|4430.25|4429.65|4430.5|4429.9|4430.75|4430.15|4430.25|4429.65|6
1642998100000|2022-01-24 04:21:40|4430.62|4430.02|4430.75|4430.15|4430.75|4430.15|4430.5|4429.9|5
1642998120000|2022-01-24 04:22:00|4430.62|4430.02|4430.75|4430.15|4430.75|4430.15|4430.5|4429.9|3
1642998140000|2022-01-24 04:22:20|||||||||5
1642998150000|2022-01-24 04:22:30|4430.62|4430.02|4430.75|4430.15|4430.75|4430.15|4430.62|4430.02|2
1642998160000|2022-01-24 04:22:40|||||||||2
1642998170000|2022-01-24 04:22:50|4431|4430.4|4430.75|4430.15|4431|4430.4|4430.75|4430.15|5
1642998180000|2022-01-24 04:23:00|4430.5|4429.9|4430.37|4429.77|4430.5|4429.9|4430.25|4429.65|15
1642998190000|2022-01-24 04:23:10|4430.25|4429.65|4430.5|4429.9|4430.5|4429.9|4430.25|4429.65|2
1642998200000|2022-01-24 04:23:20|4430.25|4429.65|4429.5|4428.9|4430.25|4429.65|4429.5|4428.9|43
1642998210000|2022-01-24 04:23:30|4429.37|4428.77|4429.25|4428.65|4429.5|4428.9|4429.25|4428.65|41
1642998220000|2022-01-24 04:23:40|4429.12|4428.52|4429.5|4428.9|4429.5|4428.9|4429.12|4428.52|23
1642998230000|2022-01-24 04:23:50|4429.37|4428.77|4429.25|4428.65|4429.37|4428.77|4429.25|4428.65|10
1642998240000|2022-01-24 04:24:00|4429.5|4428.9|4429.5|4428.9|4429.5|4428.9|4429.5|4428.9|16
1642998250000|2022-01-24 04:24:10|4429.62|4429.02|4429.25|4428.65|4429.62|4429.02|4429.25|4428.65|10
1642998260000|2022-01-24 04:24:20|4429|4428.4|4429|4428.4|4429|4428.4|4429|4428.4|10
1642998270000|2022-01-24 04:24:30|4429.12|4428.52|4429.25|4428.65|4429.25|4428.65|4429.12|4428.52|8
1642998280000|2022-01-24 04:24:40|4429.37|4428.77|4429.5|4428.9|4429.5|4428.9|4429.37|4428.77|20
1642998290000|2022-01-24 04:24:50|4429.62|4429.02|4429.25|4428.65|4429.75|4429.15|4429.25|4428.65|33
1642998300000|2022-01-24 04:25:00|4429.37|4428.77|4429.25|4428.65|4429.5|4428.9|4429.25|4428.65|10
1642998310000|2022-01-24 04:25:10|4429.12|4428.52|4429|4428.4|4429.25|4428.65|4429|4428.4|5
1642998320000|2022-01-24 04:25:20|4428.87|4428.27|4428.25|4427.65|4429|4428.4|4428.25|4427.65|53
1642998330000|2022-01-24 04:25:30|4428.5|4427.9|4428.75|4428.15|4428.75|4428.15|4428.5|4427.9|49
1642998340000|2022-01-24 04:25:40|4428.5|4427.9|4428.12|4427.52|4428.5|4427.9|4428.12|4427.52|17
1642998350000|2022-01-24 04:25:50|4428.25|4427.65|4428.25|4427.65|4428.25|4427.65|4428|4427.4|9
1642998360000|2022-01-24 04:26:00|4428.12|4427.52|4428.25|4427.65|4428.25|4427.65|4428|4427.4|5
1642998370000|2022-01-24 04:26:10|4428|4427.4|4428|4427.4|4428.25|4427.65|4428|4427.4|18
1642998380000|2022-01-24 04:26:20|4427.87|4427.27|4428|4427.4|4428|4427.4|4427.87|4427.27|13
1642998390000|2022-01-24 04:26:30|4428.25|4427.65|4428.25|4427.65|4428.5|4427.9|4428.25|4427.65|57
1642998400000|2022-01-24 04:26:40|4428|4427.4|4428.12|4427.52|4428.25|4427.65|4428|4427.4|11
1642998410000|2022-01-24 04:26:50|4428|4427.4|4428.25|4427.65|4428.25|4427.65|4428|4427.4|0
1642998420000|2022-01-24 04:27:00|4428.12|4427.52|4428.5|4427.9|4428.5|4427.9|4428.12|4427.52|12
1642998430000|2022-01-24 04:27:10|4428.75|4428.15|4428.75|4428.15|4428.75|4428.15|4428.62|4428.02|23
1642998440000|2022-01-24 04:27:20|||||||||13
1642998450000|2022-01-24 04:27:30|4429|4428.4|4429|4428.4|4429|4428.4|4429|4428.4|9
1642998460000|2022-01-24 04:27:40|||||||||2
1642998470000|2022-01-24 04:27:50|4429.25|4428.65|4429.25|4428.65|4429.25|4428.65|4429.25|4428.65|3
1642998480000|2022-01-24 04:28:00|4429.12|4428.52|4429.25|4428.65|4429.25|4428.65|4429|4428.4|14
1642998490000|2022-01-24 04:28:10|4429.12|4428.52|4429.37|4428.77|4429.5|4428.9|4429.12|4428.52|22
1642998500000|2022-01-24 04:28:20|4429.25|4428.65|4429.75|4429.15|4429.75|4429.15|4429.25|4428.65|10
1642998510000|2022-01-24 04:28:30|4430|4429.4|4430|4429.4|4430|4429.4|4430|4429.4|3
1642998520000|2022-01-24 04:28:40|||||||||2
1642998530000|2022-01-24 04:28:50|||||||||3
1642998540000|2022-01-24 04:29:00|4429.75|4429.15|4430|4429.4|4430|4429.4|4429.75|4429.15|27
1642998550000|2022-01-24 04:29:10|4430.25|4429.65|4430|4429.4|4430.25|4429.65|4430|4429.4|4
1642998560000|2022-01-24 04:29:20|4430.12|4429.52|4430.12|4429.52|4430.25|4429.65|4430|4429.4|22
1642998570000|2022-01-24 04:29:30|4430.25|4429.65|4430|4429.4|4430.25|4429.65|4430|4429.4|10
1642998580000|2022-01-24 04:29:40|||||||||7
1642998590000|2022-01-24 04:29:50|4429.75|4429.15|4430|4429.4|4430|4429.4|4429.75|4429.15|7
1642998600000|2022-01-24 04:30:00|4429.75|4429.15|4430|4429.4|4430.25|4429.65|4429.75|4429.15|26
1642998610000|2022-01-24 04:30:10|4429.87|4429.27|4430.25|4429.65|4430.25|4429.65|4429.87|4429.27|6
1642998620000|2022-01-24 04:30:20|4430.5|4429.9|4430.37|4429.77|4430.5|4429.9|4430.25|4429.65|20
1642998630000|2022-01-24 04:30:30|4430.5|4429.9|4430.75|4430.15|4430.75|4430.15|4430.5|4429.9|18
1642998640000|2022-01-24 04:30:40|4430.87|4430.27|4430.87|4430.27|4431|4430.4|4430.75|4430.15|34
1642998650000|2022-01-24 04:30:50|4431|4430.4|4431.75|4431.15|4431.75|4431.15|4431|4430.4|124
1642998660000|2022-01-24 04:31:00|4431.62|4431.02|4431.75|4431.15|4432|4431.4|4431.62|4431.02|93
1642998670000|2022-01-24 04:31:10|4431.62|4431.02|4431.25|4430.65|4431.62|4431.02|4431|4430.4|53
1642998680000|2022-01-24 04:31:20|4431|4430.4|4431.25|4430.65|4431.5|4430.9|4431|4430.4|30
1642998690000|2022-01-24 04:31:30|4431.37|4430.77|4431.5|4430.9|4431.5|4430.9|4431.37|4430.77|3
1642998700000|2022-01-24 04:31:40|4431.37|4430.77|4431.5|4430.9|4431.5|4430.9|4431.25|4430.65|15
1642998720000|2022-01-24 04:32:00|4431.37|4430.77|4431.12|4430.52|4431.37|4430.77|4431.12|4430.52|13
1642998730000|2022-01-24 04:32:10|4431|4430.4|4431|4430.4|4431.25|4430.65|4431|4430.4|11
1642998740000|2022-01-24 04:32:20|4431.25|4430.65|4431|4430.4|4431.25|4430.65|4430.87|4430.27|7
1642998750000|2022-01-24 04:32:30|4430.75|4430.15|4430.87|4430.27|4430.87|4430.27|4430.75|4430.15|69
1642998760000|2022-01-24 04:32:40|4430.75|4430.15|4430.5|4429.9|4430.75|4430.15|4430.5|4429.9|11
1642998770000|2022-01-24 04:32:50|4430.75|4430.15|4431|4430.4|4431|4430.4|4430.62|4430.02|13
1642998780000|2022-01-24 04:33:00|4430.87|4430.27|4430.75|4430.15|4430.87|4430.27|4430.75|4430.15|15
1642998790000|2022-01-24 04:33:10|4430.62|4430.02|4431|4430.4|4431|4430.4|4430.62|4430.02|17
1642998800000|2022-01-24 04:33:20|4430.87|4430.27|4430.5|4429.9|4430.87|4430.27|4430.25|4429.65|44
1642998810000|2022-01-24 04:33:30|||||||||3
1642998830000|2022-01-24 04:33:50|4430.25|4429.65|4430|4429.4|4430.25|4429.65|4430|4429.4|71
1642998840000|2022-01-24 04:34:00|4430.25|4429.65|4430.37|4429.77|4430.5|4429.9|4430.25|4429.65|33
1642998850000|2022-01-24 04:34:10|4430.25|4429.65|4430.5|4429.9|4430.5|4429.9|4430.25|4429.65|6
1642998860000|2022-01-24 04:34:20|4430.75|4430.15|4430.75|4430.15|4430.75|4430.15|4430.5|4429.9|6
1642998880000|2022-01-24 04:34:40|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|2
1642998890000|2022-01-24 04:34:50|4430.75|4430.15|4430.75|4430.15|4430.75|4430.15|4430.75|4430.15|6
1642998900000|2022-01-24 04:35:00|4430.5|4429.9|4430.75|4430.15|4430.75|4430.15|4430.5|4429.9|15
1642998910000|2022-01-24 04:35:10|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|3
1642998920000|2022-01-24 04:35:20|4430.37|4429.77|4430.75|4430.15|4430.75|4430.15|4430.25|4429.65|7
1642998930000|2022-01-24 04:35:30|4430.62|4430.02|4430.62|4430.02|4430.75|4430.15|4430.62|4430.02|11
1642998940000|2022-01-24 04:35:40|4430.5|4429.9|4430.75|4430.15|4430.87|4430.27|4430.5|4429.9|6
1642998950000|2022-01-24 04:35:50|4431|4430.4|4431.25|4430.65|4431.5|4430.9|4431|4430.4|11
1642998960000|2022-01-24 04:36:00|4431.12|4430.52|4431|4430.4|4431.25|4430.65|4430.87|4430.27|5
1642998970000|2022-01-24 04:36:10|4431.25|4430.65|4431.12|4430.52|4431.25|4430.65|4431|4430.4|15
1642998980000|2022-01-24 04:36:20|4431.25|4430.65|4431|4430.4|4431.25|4430.65|4430.87|4430.27|2
1642998990000|2022-01-24 04:36:30|4430.75|4430.15|4430.87|4430.27|4431|4430.4|4430.75|4430.15|2
1642999000000|2022-01-24 04:36:40|4431|4430.4|4430.75|4430.15|4431|4430.4|4430.5|4429.9|8
1642999010000|2022-01-24 04:36:50|||||||||1
1642999020000|2022-01-24 04:37:00|4431|4430.4|4431|4430.4|4431|4430.4|4431|4430.4|7
1642999030000|2022-01-24 04:37:10|4430.87|4430.27|4430.87|4430.27|4430.87|4430.27|4430.87|4430.27|6
1642999040000|2022-01-24 04:37:20|4431|4430.4|4430.75|4430.15|4431|4430.4|4430.75|4430.15|3
1642999050000|2022-01-24 04:37:30|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|2
1642999060000|2022-01-24 04:37:40|4430.62|4430.02|4430.75|4430.15|4431|4430.4|4430.5|4429.9|9
1642999070000|2022-01-24 04:37:50|4430.87|4430.27|4430.75|4430.15|4430.87|4430.27|4430.75|4430.15|1
1642999080000|2022-01-24 04:38:00|4431|4430.4|4431.25|4430.65|4431.25|4430.65|4430.87|4430.27|7
1642999090000|2022-01-24 04:38:10|4431.12|4430.52|4431.25|4430.65|4431.25|4430.65|4431.12|4430.52|7
1642999100000|2022-01-24 04:38:20|4431.12|4430.52|4431.25|4430.65|4431.25|4430.65|4431.12|4430.52|1
1642999110000|2022-01-24 04:38:30|4431.5|4430.9|4431|4430.4|4431.5|4430.9|4431|4430.4|13
1642999140000|2022-01-24 04:39:00|||||||||5
1642999150000|2022-01-24 04:39:10|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|10
1642999160000|2022-01-24 04:39:20|4431.5|4430.9|4431.5|4430.9|4431.5|4430.9|4431.37|4430.77|9
1642999170000|2022-01-24 04:39:30|4431.75|4431.15|4431.5|4430.9|4431.75|4431.15|4431.5|4430.9|28
1642999180000|2022-01-24 04:39:40|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|6
1642999190000|2022-01-24 04:39:50|||||||||6
1642999200000|2022-01-24 04:40:00|4431.37|4430.77|4431.12|4430.52|4431.5|4430.9|4431.12|4430.52|23
1642999210000|2022-01-24 04:40:10|4431|4430.4|4431|4430.4|4431|4430.4|4431|4430.4|1
1642999220000|2022-01-24 04:40:20|4431.12|4430.52|4431|4430.4|4431.25|4430.65|4431|4430.4|10
1642999230000|2022-01-24 04:40:30|4430.75|4430.15|4431|4430.4|4431|4430.4|4430.75|4430.15|19
1642999240000|2022-01-24 04:40:40|4431.25|4430.65|4431.25|4430.65|4431.37|4430.77|4431.25|4430.65|11
1642999250000|2022-01-24 04:40:50|||||||||1
1642999280000|2022-01-24 04:41:20|4431.12|4430.52|4431.5|4430.9|4431.5|4430.9|4431.12|4430.52|18
1642999290000|2022-01-24 04:41:30|4431.37|4430.77|4431.5|4430.9|4431.5|4430.9|4431.37|4430.77|16
1642999300000|2022-01-24 04:41:40|4431.75|4431.15|4431.75|4431.15|4431.75|4431.15|4431.75|4431.15|16
1642999310000|2022-01-24 04:41:50|4431.5|4430.9|4431.5|4430.9|4431.5|4430.9|4431.5|4430.9|5
1642999320000|2022-01-24 04:42:00|4431.37|4430.77|4431.25|4430.65|4431.5|4430.9|4431.25|4430.65|20
1642999350000|2022-01-24 04:42:30|4431|4430.4|4431|4430.4|4431|4430.4|4431|4430.4|9
1642999360000|2022-01-24 04:42:40|4430.75|4430.15|4430.75|4430.15|4430.75|4430.15|4430.75|4430.15|9
1642999370000|2022-01-24 04:42:50|4430.37|4429.77|4430.75|4430.15|4430.75|4430.15|4430.37|4429.77|101
1642999380000|2022-01-24 04:43:00|4430.87|4430.27|4430.75|4430.15|4430.87|4430.27|4430.75|4430.15|8
1642999400000|2022-01-24 04:43:20|||||||||3
1642999410000|2022-01-24 04:43:30|4431|4430.4|4431|4430.4|4431|4430.4|4431|4430.4|7
1642999420000|2022-01-24 04:43:40|||||||||3
1642999430000|2022-01-24 04:43:50|||||||||12
1642999440000|2022-01-24 04:44:00|4431.12|4430.52|4431|4430.4|4431.12|4430.52|4431|4430.4|1
1642999450000|2022-01-24 04:44:10|4431.12|4430.52|4431.25|4430.65|4431.25|4430.65|4431.12|4430.52|9
1642999470000|2022-01-24 04:44:30|4431|4430.4|4431|4430.4|4431|4430.4|4431|4430.4|8
1642999480000|2022-01-24 04:44:40|4430.87|4430.27|4430.75|4430.15|4430.87|4430.27|4430.75|4430.15|23
1642999490000|2022-01-24 04:44:50|||||||||1
1642999500000|2022-01-24 04:45:00|4431|4430.4|4431.25|4430.65|4431.25|4430.65|4431|4430.4|13
1642999510000|2022-01-24 04:45:10|||||||||4
1642999520000|2022-01-24 04:45:20|4431.5|4430.9|4431.5|4430.9|4431.5|4430.9|4431.25|4430.65|44
1642999530000|2022-01-24 04:45:30|4431.25|4430.65|4431.5|4430.9|4431.62|4431.02|4431.25|4430.65|29
1642999540000|2022-01-24 04:45:40|4431.62|4431.02|4431.5|4430.9|4431.75|4431.15|4431.5|4430.9|25
1642999550000|2022-01-24 04:45:50|4431|4430.4|4431|4430.4|4431|4430.4|4431|4430.4|30
1642999560000|2022-01-24 04:46:00|4431.12|4430.52|4431.12|4430.52|4431.25|4430.65|4431.12|4430.52|14
1642999570000|2022-01-24 04:46:10|4431|4430.4|4430.87|4430.27|4431.25|4430.65|4430.87|4430.27|36
1642999580000|2022-01-24 04:46:20|4431|4430.4|4431|4430.4|4431|4430.4|4430.75|4430.15|4
1642999590000|2022-01-24 04:46:30|4430.87|4430.27|4430.75|4430.15|4430.87|4430.27|4430.5|4429.9|35
1642999610000|2022-01-24 04:46:50|4430.87|4430.27|4431|4430.4|4431|4430.4|4430.87|4430.27|16
1642999630000|2022-01-24 04:47:10|4430.87|4430.27|4430.5|4429.9|4430.87|4430.27|4430.5|4429.9|8
1642999640000|2022-01-24 04:47:20|4430.25|4429.65|4430|4429.4|4430.25|4429.65|4430|4429.4|31
1642999650000|2022-01-24 04:47:30|4430.12|4429.52|4430|4429.4|4430.12|4429.52|4430|4429.4|12
1642999660000|2022-01-24 04:47:40|||||||||8
1642999680000|2022-01-24 04:48:00|4430.12|4429.52|4430.12|4429.52|4430.12|4429.52|4430.12|4429.52|9
1642999690000|2022-01-24 04:48:10|4430|4429.4|4430|4429.4|4430|4429.4|4430|4429.4|1
1642999700000|2022-01-24 04:48:20|4430.12|4429.52|4430|4429.4|4430.12|4429.52|4430|4429.4|11
1642999710000|2022-01-24 04:48:30|||||||||3
1642999720000|2022-01-24 04:48:40|4430.25|4429.65|4430.25|4429.65|4430.5|4429.9|4430.25|4429.65|5
1642999730000|2022-01-24 04:48:50|4430.12|4429.52|4430.25|4429.65|4430.25|4429.65|4430.12|4429.52|1
1642999740000|2022-01-24 04:49:00|||||||||6
1642999750000|2022-01-24 04:49:10|||||||||12
1642999760000|2022-01-24 04:49:20|4430.12|4429.52|4430|4429.4|4430.12|4429.52|4430|4429.4|2
1642999770000|2022-01-24 04:49:30|||||||||1
1642999780000|2022-01-24 04:49:40|4429.75|4429.15|4429.75|4429.15|4429.75|4429.15|4429.75|4429.15|9
1642999790000|2022-01-24 04:49:50|4429.5|4428.9|4429.5|4428.9|4429.5|4428.9|4429.5|4428.9|5
1642999800000|2022-01-24 04:50:00|4429.25|4428.65|4429.5|4428.9|4429.5|4428.9|4429.25|4428.65|51
1642999810000|2022-01-24 04:50:10|4429.25|4428.65|4429.25|4428.65|4429.5|4428.9|4429.25|4428.65|74
1642999820000|2022-01-24 04:50:20|4429|4428.4|4429|4428.4|4429|4428.4|4428.75|4428.15|14
1642999830000|2022-01-24 04:50:30|4428.75|4428.15|4428.75|4428.15|4428.75|4428.15|4428.75|4428.15|3
1642999840000|2022-01-24 04:50:40|4429|4428.4|4429.5|4428.9|4429.5|4428.9|4429|4428.4|12
1642999850000|2022-01-24 04:50:50|4429.25|4428.65|4429.75|4429.15|4429.75|4429.15|4429.25|4428.65|10
1642999860000|2022-01-24 04:51:00|||||||||3
1642999870000|2022-01-24 04:51:10|4429.62|4429.02|4429.62|4429.02|4429.62|4429.02|4429.62|4429.02|11
1642999880000|2022-01-24 04:51:20|4429.75|4429.15|4429.25|4428.65|4429.75|4429.15|4429.25|4428.65|12
1642999890000|2022-01-24 04:51:30|4429.12|4428.52|4429.25|4428.65|4429.25|4428.65|4429|4428.4|8
1642999900000|2022-01-24 04:51:40|4429.5|4428.9|4429.5|4428.9|4429.5|4428.9|4429.5|4428.9|5
1642999910000|2022-01-24 04:51:50|4429.37|4428.77|4429.75|4429.15|4429.75|4429.15|4429.25|4428.65|15
1642999920000|2022-01-24 04:52:00|4429.62|4429.02|4429.75|4429.15|4429.75|4429.15|4429.62|4429.02|2
1642999930000|2022-01-24 04:52:10|4430|4429.4|4429.62|4429.02|4430|4429.4|4429.62|4429.02|17
1642999940000|2022-01-24 04:52:20|4429.5|4428.9|4429.37|4428.77|4429.5|4428.9|4429.37|4428.77|2
1642999950000|2022-01-24 04:52:30|4429.5|4428.9|4429.75|4429.15|4429.75|4429.15|4429.5|4428.9|16
1642999960000|2022-01-24 04:52:40|4429.5|4428.9|4429.62|4429.02|4429.62|4429.02|4429.5|4428.9|14
1642999970000|2022-01-24 04:52:50|4429.75|4429.15|4429.87|4429.27|4429.87|4429.27|4429.75|4429.15|9
1642999980000|2022-01-24 04:53:00|4430|4429.4|4430|4429.4|4430|4429.4|4430|4429.4|4
1643000000000|2022-01-24 04:53:20|||||||||13
1643000010000|2022-01-24 04:53:30|4429.75|4429.15|4429.75|4429.15|4429.75|4429.15|4429.75|4429.15|7
1643000020000|2022-01-24 04:53:40|4429.62|4429.02|4429.75|4429.15|4429.75|4429.15|4429.62|4429.02|9
1643000030000|2022-01-24 04:53:50|4429.62|4429.02|4429.62|4429.02|4429.62|4429.02|4429.62|4429.02|4
1643000040000|2022-01-24 04:54:00|4429.75|4429.15|4429.5|4428.9|4429.75|4429.15|4429.5|4428.9|11
1643000050000|2022-01-24 04:54:10|4429.37|4428.77|4429.25|4428.65|4429.37|4428.77|4429.25|4428.65|2
1643000070000|2022-01-24 04:54:30|4429|4428.4|4429.25|4428.65|4429.25|4428.65|4429|4428.4|7
1643000080000|2022-01-24 04:54:40|||||||||1
1643000090000|2022-01-24 04:54:50|4429|4428.4|4429|4428.4|4429|4428.4|4429|4428.4|6
1643000100000|2022-01-24 04:55:00|4429.12|4428.52|4429.12|4428.52|4429.25|4428.65|4429.12|4428.52|11
1643000110000|2022-01-24 04:55:10|4429|4428.4|4429|4428.4|4429.12|4428.52|4429|4428.4|4
1643000120000|2022-01-24 04:55:20|4428.75|4428.15|4428.75|4428.15|4428.75|4428.15|4428.75|4428.15|10
1643000130000|2022-01-24 04:55:30|4429|4428.4|4428.87|4428.27|4429|4428.4|4428.75|4428.15|18
1643000140000|2022-01-24 04:55:40|4429|4428.4|4428.87|4428.27|4429|4428.4|4428.87|4428.27|5
1643000150000|2022-01-24 04:55:50|4428.75|4428.15|4428.87|4428.27|4428.87|4428.27|4428.75|4428.15|1
1643000160000|2022-01-24 04:56:00|4428.75|4428.15|4428.75|4428.15|4429|4428.4|4428.75|4428.15|7
1643000170000|2022-01-24 04:56:10|4428.87|4428.27|4429.5|4428.9|4429.5|4428.9|4428.87|4428.27|30
1643000180000|2022-01-24 04:56:20|4429.37|4428.77|4429.25|4428.65|4429.37|4428.77|4429.25|4428.65|3
1643000190000|2022-01-24 04:56:30|4429.5|4428.9|4429.5|4428.9|4429.5|4428.9|4429.5|4428.9|12
1643000200000|2022-01-24 04:56:40|4429.75|4429.15|4429.5|4428.9|4429.75|4429.15|4429.5|4428.9|6
1643000210000|2022-01-24 04:56:50|4429.75|4429.15|4429.75|4429.15|4429.75|4429.15|4429.62|4429.02|6
1643000220000|2022-01-24 04:57:00|4429.62|4429.02|4429.25|4428.65|4429.62|4429.02|4429.25|4428.65|9
1643000230000|2022-01-24 04:57:10|4429|4428.4|4429|4428.4|4429|4428.4|4429|4428.4|20
1643000240000|2022-01-24 04:57:20|||||||||6
1643000250000|2022-01-24 04:57:30|4429.25|4428.65|4429|4428.4|4429.25|4428.65|4429|4428.4|19
1643000260000|2022-01-24 04:57:40|4429.25|4428.65|4429.25|4428.65|4429.25|4428.65|4429.25|4428.65|8
1643000270000|2022-01-24 04:57:50|4429.5|4428.9|4429.5|4428.9|4429.75|4429.15|4429.5|4428.9|19
1643000290000|2022-01-24 04:58:10|4429.25|4428.65|4429.25|4428.65|4429.5|4428.9|4429.25|4428.65|27
1643000300000|2022-01-24 04:58:20|4429.12|4428.52|4429|4428.4|4429.12|4428.52|4429|4428.4|0
1643000310000|2022-01-24 04:58:30|4429.12|4428.52|4429|4428.4|4429.12|4428.52|4428.75|4428.15|11
1643000330000|2022-01-24 04:58:50|4429.25|4428.65|4429.25|4428.65|4429.25|4428.65|4429.25|4428.65|19
1643000340000|2022-01-24 04:59:00|4429.12|4428.52|4429.25|4428.65|4429.5|4428.9|4429.12|4428.52|15
1643000350000|2022-01-24 04:59:10|4429.5|4428.9|4429.37|4428.77|4429.5|4428.9|4429.37|4428.77|3
1643000360000|2022-01-24 04:59:20|4429.25|4428.65|4429.37|4428.77|4429.5|4428.9|4429.25|4428.65|1
1643000370000|2022-01-24 04:59:30|4429.25|4428.65|4429.37|4428.77|4429.5|4428.9|4429.25|4428.65|3
1643000380000|2022-01-24 04:59:40|4429.25|4428.65|4429.5|4428.9|4429.5|4428.9|4429.25|4428.65|4
1643000390000|2022-01-24 04:59:50|4429.75|4429.15|4429.75|4429.15|4429.75|4429.15|4429.75|4429.15|17
1643000400000|2022-01-24 05:00:00|4430|4429.4|4430.12|4429.52|4430.5|4429.9|4430|4429.4|48
1643000410000|2022-01-24 05:00:10|4430.25|4429.65|4430|4429.4|4430.25|4429.65|4430|4429.4|14
1643000420000|2022-01-24 05:00:20|4430.12|4429.52|4430.12|4429.52|4430.25|4429.65|4430|4429.4|4
1643000430000|2022-01-24 05:00:30|4430.25|4429.65|4430|4429.4|4430.25|4429.65|4430|4429.4|5
1643000440000|2022-01-24 05:00:40|4430.25|4429.65|4430.12|4429.52|4430.25|4429.65|4430|4429.4|7
1643000450000|2022-01-24 05:00:50|4430|4429.4|4429.62|4429.02|4430|4429.4|4429.5|4428.9|17
1643000460000|2022-01-24 05:01:00|4429.5|4428.9|4429.25|4428.65|4429.5|4428.9|4429|4428.4|23
1643000470000|2022-01-24 05:01:10|4429.12|4428.52|4429|4428.4|4429.25|4428.65|4429|4428.4|11
1643000480000|2022-01-24 05:01:20|4429.12|4428.52|4429.12|4428.52|4429.25|4428.65|4429|4428.4|5
1643000490000|2022-01-24 05:01:30|4429.25|4428.65|4429.87|4429.27|4429.87|4429.27|4429.12|4428.52|10
1643000500000|2022-01-24 05:01:40|4430|4429.4|4429.62|4429.02|4430|4429.4|4429.62|4429.02|15
1643000510000|2022-01-24 05:01:50|4429.75|4429.15|4429.62|4429.02|4429.75|4429.15|4429.37|4428.77|2
1643000520000|2022-01-24 05:02:00|4429.5|4428.9|4429.5|4428.9|4429.62|4429.02|4429.25|4428.65|6
1643000530000|2022-01-24 05:02:10|4429.37|4428.77|4429|4428.4|4429.37|4428.77|4429|4428.4|7
1643000540000|2022-01-24 05:02:20|4429.12|4428.52|4429|4428.4|4429.25|4428.65|4429|4428.4|33
1643000550000|2022-01-24 05:02:30|4428.87|4428.27|4429.25|4428.65|4429.5|4428.9|4428.87|4428.27|8
1643000560000|2022-01-24 05:02:40|4429.37|4428.77|4429.25|4428.65|4429.5|4428.9|4429.25|4428.65|5
1643000570000|2022-01-24 05:02:50|4429.37|4428.77|4429.62|4429.02|4429.75|4429.15|4429.37|4428.77|3
1643000580000|2022-01-24 05:03:00|4429.75|4429.15|4429.75|4429.15|4429.75|4429.15|4429.62|4429.02|3
1643000590000|2022-01-24 05:03:10|4430|4429.4|4429.75|4429.15|4430|4429.4|4429.75|4429.15|4
1643000600000|2022-01-24 05:03:20|4429.5|4428.9|4429.5|4428.9|4429.5|4428.9|4429.5|4428.9|6
1643000610000|2022-01-24 05:03:30|||||||||1
1643000620000|2022-01-24 05:03:40|4429.62|4429.02|4429.5|4428.9|4429.75|4429.15|4429.5|4428.9|7
1643000630000|2022-01-24 05:03:50|4429.75|4429.15|4429.62|4429.02|4429.75|4429.15|4429.5|4428.9|7
1643000640000|2022-01-24 05:04:00|4429.75|4429.15|4429.5|4428.9|4429.75|4429.15|4429.5|4428.9|1
1643000650000|2022-01-24 05:04:10|4429.37|4428.77|4429.75|4429.15|4429.75|4429.15|4429.25|4428.65|4
1643000660000|2022-01-24 05:04:20|4429.87|4429.27|4429.75|4429.15|4429.87|4429.27|4429.75|4429.15|11
1643000670000|2022-01-24 05:04:30|4429.5|4428.9|4429.75|4429.15|4430|4429.4|4429.5|4428.9|12
1643000680000|2022-01-24 05:04:40|4429.62|4429.02|4429.87|4429.27|4430|4429.4|4429.62|4429.02|6
1643000690000|2022-01-24 05:04:50|4429.75|4429.15|4430.75|4430.15|4430.75|4430.15|4429.75|4429.15|112
1643000700000|2022-01-24 05:05:00|4430.87|4430.27|4431|4430.4|4431|4430.4|4430.87|4430.27|4
1643000710000|2022-01-24 05:05:10|4431.25|4430.65|4431|4430.4|4431.25|4430.65|4430.87|4430.27|27
1643000720000|2022-01-24 05:05:20|4431.12|4430.52|4431.12|4430.52|4431.12|4430.52|4431|4430.4|6
1643000730000|2022-01-24 05:05:30|4431|4430.4|4431.12|4430.52|4431.25|4430.65|4431|4430.4|15
1643000740000|2022-01-24 05:05:40|4431.25|4430.65|4431|4430.4|4431.25|4430.65|4431|4430.4|4
1643000750000|2022-01-24 05:05:50|4430.62|4430.02|4430.25|4429.65|4430.62|4430.02|4430|4429.4|38
1643000760000|2022-01-24 05:06:00|4430.37|4429.77|4430.75|4430.15|4430.75|4430.15|4430|4429.4|33
1643000770000|2022-01-24 05:06:10|4430.87|4430.27|4430.5|4429.9|4431|4430.4|4430.5|4429.9|78
1643000780000|2022-01-24 05:06:20|4430.62|4430.02|4431|4430.4|4431|4430.4|4430.5|4429.9|9
1643000790000|2022-01-24 05:06:30|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|4431|4430.4|27
1643000800000|2022-01-24 05:06:40|4431.12|4430.52|4431.12|4430.52|4431.25|4430.65|4431|4430.4|7
1643000810000|2022-01-24 05:06:50|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|4431.12|4430.52|1
1643000820000|2022-01-24 05:07:00|4431.5|4430.9|4431.37|4430.77|4431.62|4431.02|4431.25|4430.65|115
1643000830000|2022-01-24 05:07:10|4431.25|4430.65|4431.37|4430.77|4431.5|4430.9|4431.25|4430.65|19
1643000840000|2022-01-24 05:07:20|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|0
1643000850000|2022-01-24 05:07:30|4431.37|4430.77|4431.37|4430.77|4431.5|4430.9|4431.25|4430.65|6
1643000860000|2022-01-24 05:07:40|4431.25|4430.65|4431.37|4430.77|4431.37|4430.77|4431.25|4430.65|3
1643000870000|2022-01-24 05:07:50|4431.5|4430.9|4430.5|4429.9|4431.5|4430.9|4430.5|4429.9|56
1643000880000|2022-01-24 05:08:00|4430.62|4430.02|4430.25|4429.65|4430.75|4430.15|4430|4429.4|42
1643000890000|2022-01-24 05:08:10|4430|4429.4|4430|4429.4|4430.12|4429.52|4430|4429.4|11
1643000900000|2022-01-24 05:08:20|4430.12|4429.52|4430|4429.4|4430.25|4429.65|4430|4429.4|10
1643000920000|2022-01-24 05:08:40|||||||||14
1643000930000|2022-01-24 05:08:50|4429.87|4429.27|4430.25|4429.65|4430.25|4429.65|4429.87|4429.27|11
1643000940000|2022-01-24 05:09:00|4430.37|4429.77|4430.75|4430.15|4430.75|4430.15|4430.37|4429.77|23
1643000950000|2022-01-24 05:09:10|4431|4430.4|4430.75|4430.15|4431|4430.4|4430.75|4430.15|36
1643000960000|2022-01-24 05:09:20|4430.87|4430.27|4430.5|4429.9|4430.87|4430.27|4430.5|4429.9|7
1643000970000|2022-01-24 05:09:30|4430.37|4429.77|4431|4430.4|4431|4430.4|4430.25|4429.65|9
1643000990000|2022-01-24 05:09:50|4431.12|4430.52|4431.12|4430.52|4431.25|4430.65|4431|4430.4|4
1643001000000|2022-01-24 05:10:00|4431|4430.4|4431|4430.4|4431.25|4430.65|4431|4430.4|5
1643001010000|2022-01-24 05:10:10|||||||||1
1643001020000|2022-01-24 05:10:20|4431.12|4430.52|4431.25|4430.65|4431.25|4430.65|4431|4430.4|13
1643001030000|2022-01-24 05:10:30|4431.5|4430.9|4431.75|4431.15|4431.75|4431.15|4431.5|4430.9|62
1643001040000|2022-01-24 05:10:40|4431.62|4431.02|4431.5|4430.9|4431.62|4431.02|4431.5|4430.9|6
1643001050000|2022-01-24 05:10:50|4431.37|4430.77|4431.37|4430.77|4431.37|4430.77|4431.25|4430.65|15
1643001060000|2022-01-24 05:11:00|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|4431|4430.4|13
1643001070000|2022-01-24 05:11:10|4431.12|4430.52|4431.12|4430.52|4431.25|4430.65|4431|4430.4|6
1643001080000|2022-01-24 05:11:20|4431.25|4430.65|4431.25|4430.65|4431.5|4430.9|4431.12|4430.52|79
1643001090000|2022-01-24 05:11:30|4431.12|4430.52|4431.5|4430.9|4431.5|4430.9|4431|4430.4|25
1643001100000|2022-01-24 05:11:40|4431.62|4431.02|4431.62|4431.02|4431.75|4431.15|4431.5|4430.9|10
1643001110000|2022-01-24 05:11:50|4431.5|4430.9|4431.5|4430.9|4431.5|4430.9|4431.5|4430.9|2
1643001120000|2022-01-24 05:12:00|4431.37|4430.77|4431.37|4430.77|4431.5|4430.9|4431.37|4430.77|3
1643001130000|2022-01-24 05:12:10|4431.5|4430.9|4431.25|4430.65|4431.5|4430.9|4431.25|4430.65|12
1643001140000|2022-01-24 05:12:20|4431.12|4430.52|4431.25|4430.65|4431.25|4430.65|4431.12|4430.52|10
1643001160000|2022-01-24 05:12:40|4431.12|4430.52|4431.25|4430.65|4431.25|4430.65|4431.12|4430.52|10
1643001170000|2022-01-24 05:12:50|4431.37|4430.77|4431.75|4431.15|4431.75|4431.15|4431.25|4430.65|29
1643001180000|2022-01-24 05:13:00|4431.62|4431.02|4431.75|4431.15|4431.75|4431.15|4431.5|4430.9|3
1643001190000|2022-01-24 05:13:10|4431.62|4431.02|4431.5|4430.9|4431.62|4431.02|4431.37|4430.77|33
1643001200000|2022-01-24 05:13:20|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|4431|4430.4|41
1643001210000|2022-01-24 05:13:30|4431.12|4430.52|4431|4430.4|4431.25|4430.65|4431|4430.4|49
1643001220000|2022-01-24 05:13:40|4430.75|4430.15|4430.62|4430.02|4430.87|4430.27|4430.5|4429.9|4
1643001230000|2022-01-24 05:13:50|4430.75|4430.15|4430.75|4430.15|4430.75|4430.15|4430.5|4429.9|4
1643001240000|2022-01-24 05:14:00|4430.62|4430.02|4430.75|4430.15|4430.75|4430.15|4430.62|4430.02|16
1643001260000|2022-01-24 05:14:20|4430.87|4430.27|4430.75|4430.15|4431|4430.4|4430.75|4430.15|18
1643001270000|2022-01-24 05:14:30|4430.87|4430.27|4430.75|4430.15|4430.87|4430.27|4430.75|4430.15|2
1643001290000|2022-01-24 05:14:50|4431|4430.4|4430.87|4430.27|4431|4430.4|4430.75|4430.15|5
1643001300000|2022-01-24 05:15:00|4431|4430.4|4431|4430.4|4431.12|4430.52|4431|4430.4|6
1643001310000|2022-01-24 05:15:10|4430.75|4430.15|4431|4430.4|4431|4430.4|4430.75|4430.15|14
1643001320000|2022-01-24 05:15:20|4430.87|4430.27|4431|4430.4|4431|4430.4|4430.75|4430.15|8
1643001330000|2022-01-24 05:15:30|4431.12|4430.52|4431|4430.4|4431.25|4430.65|4431|4430.4|4
1643001340000|2022-01-24 05:15:40|4431.12|4430.52|4430.87|4430.27|4431.25|4430.65|4430.87|4430.27|3
1643001350000|2022-01-24 05:15:50|4430.75|4430.15|4431|4430.4|4431|4430.4|4430.75|4430.15|4
1643001360000|2022-01-24 05:16:00|4430.87|4430.27|4430.75|4430.15|4430.87|4430.27|4430.75|4430.15|5
1643001370000|2022-01-24 05:16:10|||||||||2
1643001380000|2022-01-24 05:16:20|4430.62|4430.02|4430.75|4430.15|4430.75|4430.15|4430.5|4429.9|23
1643001390000|2022-01-24 05:16:30|4430.87|4430.27|4430.75|4430.15|4430.87|4430.27|4430.75|4430.15|4
1643001400000|2022-01-24 05:16:40|4431|4430.4|4431|4430.4|4431|4430.4|4430.75|4430.15|34
1643001410000|2022-01-24 05:16:50|4430.87|4430.27|4431|4430.4|4431|4430.4|4430.87|4430.27|1
1643001420000|2022-01-24 05:17:00|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|1
1643001430000|2022-01-24 05:17:10|4431.12|4430.52|4431.25|4430.65|4431.25|4430.65|4431|4430.4|15
1643001440000|2022-01-24 05:17:20|4431.12|4430.52|4431.25|4430.65|4431.25|4430.65|4431.12|4430.52|2
1643001450000|2022-01-24 05:17:30|4431.5|4430.9|4432|4431.4|4432|4431.4|4431.5|4430.9|34
1643001460000|2022-01-24 05:17:40|4432.12|4431.52|4432.25|4431.65|4432.25|4431.65|4432|4431.4|35
1643001470000|2022-01-24 05:17:50|4432.37|4431.77|4432.5|4431.9|4432.5|4431.9|4432.25|4431.65|24
1643001480000|2022-01-24 05:18:00|4432.37|4431.77|4432.5|4431.9|4432.5|4431.9|4432.25|4431.65|129
1643001490000|2022-01-24 05:18:10|4432.37|4431.77|4432.62|4432.02|4432.75|4432.15|4432.25|4431.65|64
1643001500000|2022-01-24 05:18:20|4432.5|4431.9|4432.75|4432.15|4432.75|4432.15|4432.5|4431.9|8
1643001510000|2022-01-24 05:18:30|4432.87|4432.27|4432.75|4432.15|4433|4432.4|4432.75|4432.15|17
1643001520000|2022-01-24 05:18:40|4432.62|4432.02|4432.75|4432.15|4432.75|4432.15|4432.5|4431.9|5
1643001530000|2022-01-24 05:18:50|4432.62|4432.02|4432.5|4431.9|4432.62|4432.02|4432.5|4431.9|4
1643001540000|2022-01-24 05:19:00|4432.62|4432.02|4432.5|4431.9|4432.75|4432.15|4432.5|4431.9|7
1643001550000|2022-01-24 05:19:10|4432.37|4431.77|4432.25|4431.65|4432.37|4431.77|4432.25|4431.65|18
1643001560000|2022-01-24 05:19:20|4432.5|4431.9|4432.5|4431.9|4432.5|4431.9|4432.5|4431.9|5
1643001570000|2022-01-24 05:19:30|4432.25|4431.65|4432.12|4431.52|4432.25|4431.65|4431.87|4431.27|51
1643001580000|2022-01-24 05:19:40|4432.25|4431.65|4432.5|4431.9|4432.5|4431.9|4432|4431.4|7
1643001590000|2022-01-24 05:19:50|||||||||17
1643001600000|2022-01-24 05:20:00|||||||||4
1643001610000|2022-01-24 05:20:10|4432.62|4432.02|4433|4432.4|4433|4432.4|4432.62|4432.02|16
1643001620000|2022-01-24 05:20:20|4432.87|4432.27|4433|4432.4|4433|4432.4|4432.75|4432.15|8
1643001630000|2022-01-24 05:20:30|||||||||12
1643001640000|2022-01-24 05:20:40|4433.25|4432.65|4433.25|4432.65|4433.25|4432.65|4433.25|4432.65|51
1643001650000|2022-01-24 05:20:50|4433.12|4432.52|4433|4432.4|4433.12|4432.52|4433|4432.4|34
1643001660000|2022-01-24 05:21:00|4433.12|4432.52|4433|4432.4|4433.12|4432.52|4433|4432.4|14
1643001670000|2022-01-24 05:21:10|4433.25|4432.65|4433.12|4432.52|4433.25|4432.65|4433|4432.4|18
1643001680000|2022-01-24 05:21:20|4433|4432.4|4433.25|4432.65|4433.25|4432.65|4433|4432.4|4
1643001690000|2022-01-24 05:21:30|4433|4432.4|4433|4432.4|4433.12|4432.52|4433|4432.4|11
1643001700000|2022-01-24 05:21:40|4433.12|4432.52|4433.25|4432.65|4433.25|4432.65|4433|4432.4|43
1643001710000|2022-01-24 05:21:50|4433.12|4432.52|4432.87|4432.27|4433.12|4432.52|4432.75|4432.15|33
1643001720000|2022-01-24 05:22:00|4433|4432.4|4432.87|4432.27|4433|4432.4|4432.75|4432.15|8
1643001730000|2022-01-24 05:22:10|4433|4432.4|4432.75|4432.15|4433|4432.4|4432.75|4432.15|6
1643001740000|2022-01-24 05:22:20|4432.87|4432.27|4433|4432.4|4433|4432.4|4432.87|4432.27|2
1643001750000|2022-01-24 05:22:30|4433.25|4432.65|4433.25|4432.65|4433.25|4432.65|4433.25|4432.65|201
1643001760000|2022-01-24 05:22:40|4433|4432.4|4433|4432.4|4433|4432.4|4433|4432.4|76
1643001770000|2022-01-24 05:22:50|||||||||3
1643001780000|2022-01-24 05:23:00|4433.25|4432.65|4433.25|4432.65|4433.25|4432.65|4433.25|4432.65|27
1643001800000|2022-01-24 05:23:20|||||||||16
1643001810000|2022-01-24 05:23:30|||||||||10
1643001820000|2022-01-24 05:23:40|4433|4432.4|4433|4432.4|4433.12|4432.52|4433|4432.4|27
1643001830000|2022-01-24 05:23:50|4433.25|4432.65|4433.25|4432.65|4433.25|4432.65|4433|4432.4|15
1643001840000|2022-01-24 05:24:00|4433.12|4432.52|4433.25|4432.65|4433.25|4432.65|4433|4432.4|8
1643001850000|2022-01-24 05:24:10|4433.12|4432.52|4433.25|4432.65|4433.25|4432.65|4433.12|4432.52|5
1643001860000|2022-01-24 05:24:20|4433.12|4432.52|4433|4432.4|4433.12|4432.52|4433|4432.4|12
1643001870000|2022-01-24 05:24:30|4433.25|4432.65|4433.25|4432.65|4433.25|4432.65|4433.12|4432.52|84
1643001880000|2022-01-24 05:24:40|||||||||22
1643001890000|2022-01-24 05:24:50|4433|4432.4|4433|4432.4|4433.25|4432.65|4433|4432.4|23
1643001910000|2022-01-24 05:25:10|||||||||3
1643001930000|2022-01-24 05:25:30|4433.12|4432.52|4433|4432.4|4433.12|4432.52|4433|4432.4|17
1643001940000|2022-01-24 05:25:40|4433.12|4432.52|4433|4432.4|4433.12|4432.52|4433|4432.4|9
1643001950000|2022-01-24 05:25:50|4433.25|4432.65|4433.25|4432.65|4433.25|4432.65|4433.25|4432.65|5
1643001960000|2022-01-24 05:26:00|4433|4432.4|4433|4432.4|4433|4432.4|4433|4432.4|25
1643001970000|2022-01-24 05:26:10|4432.75|4432.15|4432.75|4432.15|4432.75|4432.15|4432.75|4432.15|15
1643001980000|2022-01-24 05:26:20|4433|4432.4|4433|4432.4|4433|4432.4|4433|4432.4|11
1643002000000|2022-01-24 05:26:40|4432.75|4432.15|4432.75|4432.15|4432.75|4432.15|4432.75|4432.15|11
1643002010000|2022-01-24 05:26:50|4433|4432.4|4433|4432.4|4433|4432.4|4433|4432.4|11
1643002020000|2022-01-24 05:27:00|4433.25|4432.65|4433.25|4432.65|4433.25|4432.65|4433.25|4432.65|14
1643002040000|2022-01-24 05:27:20|||||||||24
1643002050000|2022-01-24 05:27:30|||||||||6
1643002060000|2022-01-24 05:27:40|||||||||5
1643002070000|2022-01-24 05:27:50|||||||||1
1643002080000|2022-01-24 05:28:00|||||||||9
1643002090000|2022-01-24 05:28:10|||||||||105
1643002100000|2022-01-24 05:28:20|||||||||71
1643002110000|2022-01-24 05:28:30|4433|4432.4|4433|4432.4|4433|4432.4|4433|4432.4|23
1643002120000|2022-01-24 05:28:40|4433.25|4432.65|4433.25|4432.65|4433.25|4432.65|4433.25|4432.65|13
1643002130000|2022-01-24 05:28:50|||||||||6
1643002140000|2022-01-24 05:29:00|4433|4432.4|4433.25|4432.65|4433.25|4432.65|4433|4432.4|30
1643002150000|2022-01-24 05:29:10|4433.12|4432.52|4433|4432.4|4433.12|4432.52|4433|4432.4|22
1643002160000|2022-01-24 05:29:20|4432.75|4432.15|4432.75|4432.15|4432.75|4432.15|4432.75|4432.15|3
1643002170000|2022-01-24 05:29:30|4432.5|4431.9|4432.5|4431.9|4432.5|4431.9|4432.5|4431.9|14
1643002180000|2022-01-24 05:29:40|4432.75|4432.15|4432.75|4432.15|4432.75|4432.15|4432.75|4432.15|15
1643002190000|2022-01-24 05:29:50|4432.62|4432.02|4432.75|4432.15|4432.75|4432.15|4432.5|4431.9|23
1643002200000|2022-01-24 05:30:00|4432.62|4432.02|4432.5|4431.9|4432.75|4432.15|4432.5|4431.9|7
1643002210000|2022-01-24 05:30:10|4432.75|4432.15|4433.25|4432.65|4433.25|4432.65|4432.62|4432.02|28
1643002220000|2022-01-24 05:30:20|||||||||16
1643002230000|2022-01-24 05:30:30|4433|4432.4|4433.25|4432.65|4433.25|4432.65|4433|4432.4|55
1643002250000|2022-01-24 05:30:50|||||||||196
1643002260000|2022-01-24 05:31:00|||||||||32
1643002270000|2022-01-24 05:31:10|4433.12|4432.52|4433|4432.4|4433.25|4432.65|4433|4432.4|77
1643002280000|2022-01-24 05:31:20|4433.25|4432.65|4433.25|4432.65|4433.25|4432.65|4433.25|4432.65|8
1643002300000|2022-01-24 05:31:40|4433|4432.4|4433.25|4432.65|4433.25|4432.65|4433|4432.4|42
1643002310000|2022-01-24 05:31:50|4433.12|4432.52|4433|4432.4|4433.25|4432.65|4433|4432.4|5
1643002320000|2022-01-24 05:32:00|4432.75|4432.15|4432.5|4431.9|4432.75|4432.15|4432.5|4431.9|21
1643002330000|2022-01-24 05:32:10|4432.37|4431.77|4432.25|4431.65|4432.37|4431.77|4432.25|4431.65|6
1643002340000|2022-01-24 05:32:20|4432.5|4431.9|4432.5|4431.9|4432.5|4431.9|4432.5|4431.9|4
1643002350000|2022-01-24 05:32:30|4432.25|4431.65|4432|4431.4|4432.25|4431.65|4432|4431.4|23
1643002360000|2022-01-24 05:32:40|4432.25|4431.65|4432.25|4431.65|4432.25|4431.65|4432.25|4431.65|17
1643002370000|2022-01-24 05:32:50|4432|4431.4|4432|4431.4|4432|4431.4|4432|4431.4|39
1643002380000|2022-01-24 05:33:00|4431.75|4431.15|4431.75|4431.15|4432|4431.4|4431.75|4431.15|49
1643002390000|2022-01-24 05:33:10|4432|4431.4|4431.75|4431.15|4432|4431.4|4431.75|4431.15|125
1643002400000|2022-01-24 05:33:20|4431.87|4431.27|4431.75|4431.15|4431.87|4431.27|4431.5|4430.9|50
1643002410000|2022-01-24 05:33:30|||||||||11
1643002420000|2022-01-24 05:33:40|||||||||33
1643002430000|2022-01-24 05:33:50|4431.5|4430.9|4431.75|4431.15|4431.75|4431.15|4431.5|4430.9|19
1643002440000|2022-01-24 05:34:00|4431.5|4430.9|4431.25|4430.65|4431.75|4431.15|4431.25|4430.65|53
1643002450000|2022-01-24 05:34:10|4431.5|4430.9|4431.25|4430.65|4431.5|4430.9|4431|4430.4|33
1643002460000|2022-01-24 05:34:20|||||||||4
1643002470000|2022-01-24 05:34:30|4431.5|4430.9|4431.75|4431.15|4431.75|4431.15|4431.5|4430.9|15
1643002480000|2022-01-24 05:34:40|4431.5|4430.9|4431.75|4431.15|4431.75|4431.15|4431.5|4430.9|17
1643002490000|2022-01-24 05:34:50|4431.5|4430.9|4431.75|4431.15|4431.75|4431.15|4431.5|4430.9|4
1643002500000|2022-01-24 05:35:00|4431.87|4431.27|4431.75|4431.15|4432|4431.4|4431.75|4431.15|42
1643002510000|2022-01-24 05:35:10|4432|4431.4|4431.75|4431.15|4432|4431.4|4431.75|4431.15|5
1643002530000|2022-01-24 05:35:30|4431.5|4430.9|4431.37|4430.77|4431.5|4430.9|4431.25|4430.65|36
1643002540000|2022-01-24 05:35:40|4431.25|4430.65|4431.5|4430.9|4431.5|4430.9|4431.25|4430.65|12
1643002550000|2022-01-24 05:35:50|4431.37|4430.77|4431.5|4430.9|4431.5|4430.9|4431.37|4430.77|30
1643002560000|2022-01-24 05:36:00|4431.25|4430.65|4430.75|4430.15|4431.25|4430.65|4430.75|4430.15|44
1643002570000|2022-01-24 05:36:10|4430.87|4430.27|4431|4430.4|4431|4430.4|4430.87|4430.27|27
1643002580000|2022-01-24 05:36:20|4431.25|4430.65|4431.25|4430.65|4431.37|4430.77|4431.25|4430.65|18
1643002590000|2022-01-24 05:36:30|4431.12|4430.52|4431|4430.4|4431.25|4430.65|4431|4430.4|15
1643002600000|2022-01-24 05:36:40|||||||||2
1643002610000|2022-01-24 05:36:50|4430.87|4430.27|4430.75|4430.15|4430.87|4430.27|4430.75|4430.15|9
1643002620000|2022-01-24 05:37:00|4430.87|4430.27|4431|4430.4|4431|4430.4|4430.75|4430.15|8
1643002630000|2022-01-24 05:37:10|4430.87|4430.27|4431.25|4430.65|4431.25|4430.65|4430.87|4430.27|15
1643002640000|2022-01-24 05:37:20|4431|4430.4|4431|4430.4|4431.12|4430.52|4431|4430.4|10
1643002650000|2022-01-24 05:37:30|4431.12|4430.52|4431.25|4430.65|4431.25|4430.65|4431.12|4430.52|6
1643002660000|2022-01-24 05:37:40|4431.12|4430.52|4431|4430.4|4431.12|4430.52|4431|4430.4|9
1643002670000|2022-01-24 05:37:50|||||||||10
1643002680000|2022-01-24 05:38:00|4430.87|4430.27|4430.87|4430.27|4431|4430.4|4430.75|4430.15|26
1643002690000|2022-01-24 05:38:10|4430.75|4430.15|4430.75|4430.15|4430.87|4430.27|4430.75|4430.15|4
1643002710000|2022-01-24 05:38:30|4430.62|4430.02|4430.5|4429.9|4430.75|4430.15|4430.5|4429.9|18
1643002720000|2022-01-24 05:38:40|4430.62|4430.02|4430.62|4430.02|4430.75|4430.15|4430.62|4430.02|10
1643002730000|2022-01-24 05:38:50|4430.75|4430.15|4430.75|4430.15|4430.75|4430.15|4430.75|4430.15|1
1643002740000|2022-01-24 05:39:00|4430.5|4429.9|4430.75|4430.15|4430.75|4430.15|4430.5|4429.9|5
1643002760000|2022-01-24 05:39:20|4430.5|4429.9|4430.87|4430.27|4430.87|4430.27|4430.5|4429.9|7
1643002770000|2022-01-24 05:39:30|4431|4430.4|4430.75|4430.15|4431|4430.4|4430.5|4429.9|19
1643002780000|2022-01-24 05:39:40|4430.62|4430.02|4430.75|4430.15|4430.75|4430.15|4430.62|4430.02|16
1643002790000|2022-01-24 05:39:50|4430.62|4430.02|4430.75|4430.15|4430.75|4430.15|4430.62|4430.02|2
1643002800000|2022-01-24 05:40:00|4431|4430.4|4431|4430.4|4431|4430.4|4431|4430.4|11
1643002820000|2022-01-24 05:40:20|4430.75|4430.15|4430.75|4430.15|4430.75|4430.15|4430.75|4430.15|7
1643002830000|2022-01-24 05:40:30|4430.62|4430.02|4430.75|4430.15|4430.75|4430.15|4430.5|4429.9|8
1643002850000|2022-01-24 05:40:50|4431|4430.4|4430.87|4430.27|4431|4430.4|4430.75|4430.15|20
1643002860000|2022-01-24 05:41:00|4431|4430.4|4431|4430.4|4431.25|4430.65|4431|4430.4|3
1643002870000|2022-01-24 05:41:10|4431.12|4430.52|4431.25|4430.65|4431.25|4430.65|4431.12|4430.52|5
1643002880000|2022-01-24 05:41:20|4431.37|4430.77|4431.37|4430.77|4431.5|4430.9|4431.25|4430.65|8
1643002890000|2022-01-24 05:41:30|4431.25|4430.65|4431|4430.4|4431.25|4430.65|4431|4430.4|14
1643002900000|2022-01-24 05:41:40|4431.25|4430.65|4431.12|4430.52|4431.25|4430.65|4431.12|4430.52|13
1643002910000|2022-01-24 05:41:50|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|4431|4430.4|8
1643002920000|2022-01-24 05:42:00|4431.12|4430.52|4431|4430.4|4431.25|4430.65|4431|4430.4|5
1643002930000|2022-01-24 05:42:10|4430.75|4430.15|4430.5|4429.9|4430.75|4430.15|4430.5|4429.9|22
1643002940000|2022-01-24 05:42:20|4430.62|4430.02|4430.62|4430.02|4430.75|4430.15|4430.62|4430.02|11
1643002950000|2022-01-24 05:42:30|4430.75|4430.15|4430.62|4430.02|4430.75|4430.15|4430.62|4430.02|1
1643002960000|2022-01-24 05:42:40|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|0
1643002970000|2022-01-24 05:42:50|4430.62|4430.02|4430.62|4430.02|4430.62|4430.02|4430.62|4430.02|6
1643002980000|2022-01-24 05:43:00|4430.5|4429.9|4430.75|4430.15|4430.75|4430.15|4430.5|4429.9|11
1643002990000|2022-01-24 05:43:10|4430.62|4430.02|4430.5|4429.9|4430.62|4430.02|4430.5|4429.9|11
1643003000000|2022-01-24 05:43:20|4430.25|4429.65|4430|4429.4|4430.25|4429.65|4430|4429.4|52
1643003010000|2022-01-24 05:43:30|4430.12|4429.52|4430.12|4429.52|4430.25|4429.65|4430.12|4429.52|9
1643003020000|2022-01-24 05:43:40|4430.25|4429.65|4429.75|4429.15|4430.25|4429.65|4429.75|4429.15|68
1643003030000|2022-01-24 05:43:50|4430|4429.4|4430|4429.4|4430|4429.4|4430|4429.4|9
1643003040000|2022-01-24 05:44:00|4429.75|4429.15|4429.75|4429.15|4429.75|4429.15|4429.75|4429.15|27
1643003050000|2022-01-24 05:44:10|4430|4429.4|4430|4429.4|4430|4429.4|4430|4429.4|14
1643003060000|2022-01-24 05:44:20|4429.75|4429.15|4429.87|4429.27|4429.87|4429.27|4429.75|4429.15|16
1643003070000|2022-01-24 05:44:30|4430|4429.4|4430|4429.4|4430|4429.4|4430|4429.4|0
1643003090000|2022-01-24 05:44:50|4430.25|4429.65|4430.25|4429.65|4430.25|4429.65|4430.25|4429.65|7
1643003100000|2022-01-24 05:45:00|4430.5|4429.9|4430|4429.4|4430.5|4429.9|4430|4429.4|39
1643003110000|2022-01-24 05:45:10|4430.25|4429.65|4430.25|4429.65|4430.25|4429.65|4430|4429.4|28
1643003120000|2022-01-24 05:45:20|4430.12|4429.52|4430.12|4429.52|4430.25|4429.65|4430.12|4429.52|11
1643003130000|2022-01-24 05:45:30|4430.25|4429.65|4430.12|4429.52|4430.25|4429.65|4430.12|4429.52|2
1643003140000|2022-01-24 05:45:40|4430.25|4429.65|4430.5|4429.9|4430.5|4429.9|4430.25|4429.65|5
1643003150000|2022-01-24 05:45:50|4430.37|4429.77|4430.5|4429.9|4430.5|4429.9|4430.37|4429.77|1
1643003160000|2022-01-24 05:46:00|4430.37|4429.77|4429.75|4429.15|4430.5|4429.9|4429.75|4429.15|145
1643003170000|2022-01-24 05:46:10|||||||||27
1643003180000|2022-01-24 05:46:20|4429.87|4429.27|4429.75|4429.15|4430|4429.4|4429.75|4429.15|7
1643003190000|2022-01-24 05:46:30|||||||||3
1643003200000|2022-01-24 05:46:40|4429.62|4429.02|4429.75|4429.15|4429.75|4429.15|4429.5|4428.9|24
1643003210000|2022-01-24 05:46:50|||||||||1
1643003220000|2022-01-24 05:47:00|4429.5|4428.9|4429.75|4429.15|4429.75|4429.15|4429.5|4428.9|9
1643003230000|2022-01-24 05:47:10|4429.87|4429.27|4429.75|4429.15|4429.87|4429.27|4429.75|4429.15|24
1643003240000|2022-01-24 05:47:20|||||||||3
1643003250000|2022-01-24 05:47:30|4429.5|4428.9|4429.5|4428.9|4429.5|4428.9|4429.37|4428.77|56
1643003260000|2022-01-24 05:47:40|4429.25|4428.65|4429.25|4428.65|4429.25|4428.65|4429.25|4428.65|5
1643003270000|2022-01-24 05:47:50|4429|4428.4|4429|4428.4|4429|4428.4|4429|4428.4|69
1643003280000|2022-01-24 05:48:00|4428.75|4428.15|4428.75|4428.15|4428.75|4428.15|4428.5|4427.9|40
1643003290000|2022-01-24 05:48:10|4429|4428.4|4429|4428.4|4429|4428.4|4429|4428.4|6
1643003300000|2022-01-24 05:48:20|4428.75|4428.15|4429|4428.4|4429|4428.4|4428.75|4428.15|36
1643003310000|2022-01-24 05:48:30|4428.75|4428.15|4428.75|4428.15|4428.75|4428.15|4428.75|4428.15|22
1643003320000|2022-01-24 05:48:40|4428.5|4427.9|4428.5|4427.9|4428.75|4428.15|4428.5|4427.9|32
1643003330000|2022-01-24 05:48:50|4428.75|4428.15|4428.62|4428.02|4428.75|4428.15|4428.5|4427.9|13
1643003340000|2022-01-24 05:49:00|4428.5|4427.9|4428.5|4427.9|4428.5|4427.9|4428.5|4427.9|5
1643003350000|2022-01-24 05:49:10|4428.75|4428.15|4429.25|4428.65|4429.25|4428.65|4428.75|4428.15|33
1643003360000|2022-01-24 05:49:20|4429.5|4428.9|4429.5|4428.9|4429.5|4428.9|4429.5|4428.9|18
1643003380000|2022-01-24 05:49:40|4429.37|4428.77|4429.5|4428.9|4429.5|4428.9|4429.37|4428.77|9
1643003390000|2022-01-24 05:49:50|4429.25|4428.65|4429.25|4428.65|4429.25|4428.65|4429|4428.4|8
1643003400000|2022-01-24 05:50:00|4429.5|4428.9|4429.25|4428.65|4429.5|4428.9|4429.25|4428.65|22
1643003410000|2022-01-24 05:50:10|4429.12|4428.52|4429.25|4428.65|4429.37|4428.77|4429|4428.4|15
1643003420000|2022-01-24 05:50:20|4429.5|4428.9|4429.5|4428.9|4429.87|4429.27|4429.5|4428.9|54
1643003430000|2022-01-24 05:50:30|4429.62|4429.02|4429.75|4429.15|4429.75|4429.15|4429.5|4428.9|7
1643003440000|2022-01-24 05:50:40|4429.62|4429.02|4429.62|4429.02|4429.62|4429.02|4429.5|4428.9|4
1643003450000|2022-01-24 05:50:50|4429.75|4429.15|4430|4429.4|4430|4429.4|4429.62|4429.02|45
1643003460000|2022-01-24 05:51:00|4429.62|4429.02|4430.25|4429.65|4430.25|4429.65|4429.62|4429.02|26
1643003470000|2022-01-24 05:51:10|4430.5|4429.9|4430.25|4429.65|4430.5|4429.9|4430.25|4429.65|10
1643003480000|2022-01-24 05:51:20|4430.5|4429.9|4430.37|4429.77|4430.5|4429.9|4430.25|4429.65|46
1643003490000|2022-01-24 05:51:30|4430.25|4429.65|4430.12|4429.52|4430.5|4429.9|4430.12|4429.52|37
1643003500000|2022-01-24 05:51:40|4430|4429.4|4430|4429.4|4430|4429.4|4429.75|4429.15|9
1643003520000|2022-01-24 05:52:00|4430.25|4429.65|4430|4429.4|4430.25|4429.65|4429.87|4429.27|15
1643003530000|2022-01-24 05:52:10|4429.87|4429.27|4429.75|4429.15|4429.87|4429.27|4429.62|4429.02|1
1643003540000|2022-01-24 05:52:20|||||||||5
1643003550000|2022-01-24 05:52:30|||||||||2
1643003560000|2022-01-24 05:52:40|4429.87|4429.27|4429.87|4429.27|4430|4429.4|4429.75|4429.15|6
1643003570000|2022-01-24 05:52:50|4430|4429.4|4430|4429.4|4430|4429.4|4429.87|4429.27|0
1643003580000|2022-01-24 05:53:00|4429.87|4429.27|4429.62|4429.02|4429.87|4429.27|4429.62|4429.02|9
1643003590000|2022-01-24 05:53:10|4429.75|4429.15|4429.87|4429.27|4429.87|4429.27|4429.75|4429.15|1
1643003600000|2022-01-24 05:53:20|4429.75|4429.15|4429.75|4429.15|4429.87|4429.27|4429.75|4429.15|5
1643003610000|2022-01-24 05:53:30|4429.87|4429.27|4429.87|4429.27|4430|4429.4|4429.87|4429.27|1
1643003620000|2022-01-24 05:53:40|4430|4429.4|4430|4429.4|4430|4429.4|4429.87|4429.27|1
1643003630000|2022-01-24 05:53:50|4430.25|4429.65|4430|4429.4|4430.25|4429.65|4430|4429.4|5
1643003640000|2022-01-24 05:54:00|4429.75|4429.15|4429.5|4428.9|4429.75|4429.15|4429.5|4428.9|29
1643003650000|2022-01-24 05:54:10|4429.37|4428.77|4429|4428.4|4429.37|4428.77|4429|4428.4|28
1643003660000|2022-01-24 05:54:20|4429.25|4428.65|4429.12|4428.52|4429.25|4428.65|4429.12|4428.52|27
1643003670000|2022-01-24 05:54:30|4429.25|4428.65|4429.25|4428.65|4429.25|4428.65|4429.12|4428.52|3
1643003680000|2022-01-24 05:54:40|4429.12|4428.52|4428.87|4428.27|4429.25|4428.65|4428.87|4428.27|6
1643003690000|2022-01-24 05:54:50|4429|4428.4|4429|4428.4|4429|4428.4|4428.75|4428.15|9
1643003700000|2022-01-24 05:55:00|4429.25|4428.65|4429.5|4428.9|4429.5|4428.9|4429.25|4428.65|32
1643003710000|2022-01-24 05:55:10|4429.75|4429.15|4430|4429.4|4430|4429.4|4429.75|4429.15|7
1643003720000|2022-01-24 05:55:20|4429.75|4429.15|4429.87|4429.27|4430|4429.4|4429.75|4429.15|3
1643003730000|2022-01-24 05:55:30|4430|4429.4|4429.75|4429.15|4430|4429.4|4429.75|4429.15|8
1643003740000|2022-01-24 05:55:40|||||||||1
1643003760000|2022-01-24 05:56:00|||||||||3
1643003770000|2022-01-24 05:56:10|4429.87|4429.27|4429.87|4429.27|4429.87|4429.27|4429.75|4429.15|15
1643003780000|2022-01-24 05:56:20|4430|4429.4|4429.62|4429.02|4430|4429.4|4429.62|4429.02|19
1643003790000|2022-01-24 05:56:30|4429.5|4428.9|4429.37|4428.77|4429.5|4428.9|4429.37|4428.77|15
1643003800000|2022-01-24 05:56:40|4429.5|4428.9|4429.25|4428.65|4429.5|4428.9|4429.25|4428.65|2
1643003810000|2022-01-24 05:56:50|4429.37|4428.77|4429.5|4428.9|4429.5|4428.9|4429.37|4428.77|10
1643003820000|2022-01-24 05:57:00|4429.25|4428.65|4429.25|4428.65|4429.25|4428.65|4429.25|4428.65|10
1643003830000|2022-01-24 05:57:10|4429.12|4428.52|4429.12|4428.52|4429.12|4428.52|4429.12|4428.52|5
1643003840000|2022-01-24 05:57:20|4429.25|4428.65|4429.12|4428.52|4429.25|4428.65|4429.12|4428.52|1
1643003850000|2022-01-24 05:57:30|4429.25|4428.65|4429|4428.4|4429.25|4428.65|4429|4428.4|21
1643003860000|2022-01-24 05:57:40|4428.75|4428.15|4428.87|4428.27|4429|4428.4|4428.75|4428.15|34
1643003870000|2022-01-24 05:57:50|4428.75|4428.15|4428.75|4428.15|4428.75|4428.15|4428.62|4428.02|9
1643003880000|2022-01-24 05:58:00|||||||||4
1643003890000|2022-01-24 05:58:10|4428.62|4428.02|4429|4428.4|4429|4428.4|4428.5|4427.9|28
1643003900000|2022-01-24 05:58:20|4429.12|4428.52|4429.25|4428.65|4429.25|4428.65|4429.12|4428.52|9
1643003910000|2022-01-24 05:58:30|4429.5|4428.9|4430|4429.4|4430|4429.4|4429.5|4428.9|11
1643003920000|2022-01-24 05:58:40|4429.87|4429.27|4429.87|4429.27|4430|4429.4|4429.75|4429.15|14
1643003930000|2022-01-24 05:58:50|4429.75|4429.15|4429.5|4428.9|4429.75|4429.15|4429.5|4428.9|0
1643003940000|2022-01-24 05:59:00|4429.62|4429.02|4429.12|4428.52|4429.62|4429.02|4429.12|4428.52|11
1643003950000|2022-01-24 05:59:10|4429|4428.4|4429.12|4428.52|4429.25|4428.65|4429|4428.4|8
1643003960000|2022-01-24 05:59:20|4429|4428.4|4428.75|4428.15|4429.12|4428.52|4428.62|4428.02|27
1643003970000|2022-01-24 05:59:30|4429|4428.4|4429.25|4428.65|4429.25|4428.65|4429|4428.4|39
1643003980000|2022-01-24 05:59:40|4429.37|4428.77|4429.5|4428.9|4429.75|4429.15|4429.37|4428.77|29
1643003990000|2022-01-24 05:59:50|4429.62|4429.02|4429.75|4429.15|4429.75|4429.15|4429.5|4428.9|27
1643004000000|2022-01-24 06:00:00|4429.25|4428.65|4429|4428.4|4429.62|4429.02|4429|4428.4|29
1643004010000|2022-01-24 06:00:10|4428.87|4428.27|4428.5|4427.9|4429|4428.4|4428.5|4427.9|11
1643004020000|2022-01-24 06:00:20|4428.87|4428.27|4429.25|4428.65|4429.25|4428.65|4428.75|4428.15|15
1643004030000|2022-01-24 06:00:30|4428.87|4428.27|4429.12|4428.52|4429.25|4428.65|4428.87|4428.27|27
1643004040000|2022-01-24 06:00:40|4429.37|4428.77|4429.37|4428.77|4429.5|4428.9|4429.37|4428.77|24
1643004050000|2022-01-24 06:00:50|4429.25|4428.65|4428.87|4428.27|4429.25|4428.65|4428.75|4428.15|9
1643004060000|2022-01-24 06:01:00|4429|4428.4|4429|4428.4|4429.25|4428.65|4428.87|4428.27|17
1643004070000|2022-01-24 06:01:10|4428.87|4428.27|4428.5|4427.9|4429|4428.4|4428.5|4427.9|11
1643004080000|2022-01-24 06:01:20|4428.75|4428.15|4428.75|4428.15|4428.75|4428.15|4428.75|4428.15|5
1643004090000|2022-01-24 06:01:30|4428.62|4428.02|4427.25|4426.65|4428.62|4428.02|4427|4426.4|129
1643004100000|2022-01-24 06:01:40|4426.75|4426.15|4426|4425.4|4427|4426.4|4426|4425.4|124
1643004110000|2022-01-24 06:01:50|4425.75|4425.15|4426.87|4426.27|4427|4426.4|4425.75|4425.15|80
1643004120000|2022-01-24 06:02:00|4426.75|4426.15|4427.12|4426.52|4427.25|4426.65|4426.75|4426.15|59
1643004130000|2022-01-24 06:02:10|4427.25|4426.65|4426.87|4426.27|4427.25|4426.65|4426.87|4426.27|6
1643004140000|2022-01-24 06:02:20|4427|4426.4|4427.5|4426.9|4427.5|4426.9|4427|4426.4|8
1643004150000|2022-01-24 06:02:30|4427.75|4427.15|4428.25|4427.65|4428.25|4427.65|4427.75|4427.15|43
1643004160000|2022-01-24 06:02:40|4428.12|4427.52|4427|4426.4|4428.12|4427.52|4427|4426.4|23
1643004170000|2022-01-24 06:02:50|4426.87|4426.27|4426.87|4426.27|4427|4426.4|4426.75|4426.15|18
1643004180000|2022-01-24 06:03:00|4427|4426.4|4426.5|4425.9|4427|4426.4|4426.5|4425.9|15
1643004190000|2022-01-24 06:03:10|4426.75|4426.15|4426.25|4425.65|4426.75|4426.15|4426.25|4425.65|45
1643004200000|2022-01-24 06:03:20|4426.12|4425.52|4426.12|4425.52|4426.25|4425.65|4426|4425.4|25
1643004210000|2022-01-24 06:03:30|4426.25|4425.65|4426.25|4425.65|4426.25|4425.65|4426.12|4425.52|9
1643004220000|2022-01-24 06:03:40|4426.12|4425.52|4426.25|4425.65|4426.25|4425.65|4426.12|4425.52|9
1643004230000|2022-01-24 06:03:50|4426.5|4425.9|4426.25|4425.65|4426.5|4425.9|4426.12|4425.52|30
1643004240000|2022-01-24 06:04:00|4426.12|4425.52|4426.25|4425.65|4426.25|4425.65|4426|4425.4|16
1643004250000|2022-01-24 06:04:10|4426.37|4425.77|4426.25|4425.65|4426.5|4425.9|4426.25|4425.65|15
1643004260000|2022-01-24 06:04:20|4426|4425.4|4425.5|4424.9|4426|4425.4|4425.5|4424.9|40
1643004270000|2022-01-24 06:04:30|4425.37|4424.77|4426|4425.4|4426|4425.4|4425.25|4424.65|98
1643004280000|2022-01-24 06:04:40|4425.75|4425.15|4426|4425.4|4426|4425.4|4425.75|4425.15|37
1643004290000|2022-01-24 06:04:50|4426.12|4425.52|4426|4425.4|4426.25|4425.65|4426|4425.4|9
1643004300000|2022-01-24 06:05:00|4426.25|4425.65|4426.87|4426.27|4426.87|4426.27|4426.12|4425.52|49
1643004310000|2022-01-24 06:05:10|4427|4426.4|4427.25|4426.65|4427.75|4427.15|4426.87|4426.27|47
1643004320000|2022-01-24 06:05:20|4427.37|4426.77|4427.5|4426.9|4427.75|4427.15|4427.37|4426.77|18
1643004330000|2022-01-24 06:05:30|4427.75|4427.15|4428|4427.4|4428|4427.4|4427.5|4426.9|61
1643004340000|2022-01-24 06:05:40|4427.87|4427.27|4428|4427.4|4428|4427.4|4427.75|4427.15|40
1643004350000|2022-01-24 06:05:50|4427.87|4427.27|4428|4427.4|4428|4427.4|4427.75|4427.15|11
1643004360000|2022-01-24 06:06:00|4428.25|4427.65|4428.25|4427.65|4428.25|4427.65|4428.25|4427.65|37
1643004370000|2022-01-24 06:06:10|4428.5|4427.9|4428.5|4427.9|4428.5|4427.9|4428.25|4427.65|15
1643004380000|2022-01-24 06:06:20|4428.37|4427.77|4428.25|4427.65|4428.5|4427.9|4428.12|4427.52|8
1643004390000|2022-01-24 06:06:30|4428.37|4427.77|4428.25|4427.65|4428.5|4427.9|4428.25|4427.65|12
1643004400000|2022-01-24 06:06:40|4428.37|4427.77|4428.5|4427.9|4428.5|4427.9|4428.37|4427.77|7
1643004410000|2022-01-24 06:06:50|4428.87|4428.27|4428.75|4428.15|4429|4428.4|4428.75|4428.15|67
1643004420000|2022-01-24 06:07:00|4428.87|4428.27|4428.75|4428.15|4428.87|4428.27|4428.75|4428.15|6
1643004430000|2022-01-24 06:07:10|4428.5|4427.9|4428.75|4428.15|4428.75|4428.15|4428.5|4427.9|12
1643004440000|2022-01-24 06:07:20|4429|4428.4|4428.87|4428.27|4429|4428.4|4428.87|4428.27|9
1643004450000|2022-01-24 06:07:30|4428.75|4428.15|4428.75|4428.15|4428.75|4428.15|4428.5|4427.9|2
1643004460000|2022-01-24 06:07:40|4428.62|4428.02|4428.62|4428.02|4428.75|4428.15|4428.62|4428.02|3
1643004470000|2022-01-24 06:07:50|4428.75|4428.15|4428.62|4428.02|4428.75|4428.15|4428.62|4428.02|3
1643004480000|2022-01-24 06:08:00|4428.5|4427.9|4428.62|4428.02|4428.75|4428.15|4428.5|4427.9|6
1643004490000|2022-01-24 06:08:10|4428.75|4428.15|4429|4428.4|4429|4428.4|4428.62|4428.02|6
1643004500000|2022-01-24 06:08:20|4429.25|4428.65|4429.25|4428.65|4429.5|4428.9|4429.12|4428.52|30
1643004510000|2022-01-24 06:08:30|4429.12|4428.52|4429|4428.4|4429.25|4428.65|4429|4428.4|11
1643004520000|2022-01-24 06:08:40|4428.75|4428.15|4428.12|4427.52|4428.75|4428.15|4428|4427.4|44
1643004530000|2022-01-24 06:08:50|4428.25|4427.65|4428|4427.4|4428.37|4427.77|4428|4427.4|7
1643004540000|2022-01-24 06:09:00|4428.12|4427.52|4428.37|4427.77|4428.37|4427.77|4428|4427.4|5
1643004550000|2022-01-24 06:09:10|4428.5|4427.9|4429|4428.4|4429|4428.4|4428.5|4427.9|9
1643004560000|2022-01-24 06:09:20|||||||||17
1643004570000|2022-01-24 06:09:30|4428.87|4428.27|4429|4428.4|4429|4428.4|4428.87|4428.27|9
1643004580000|2022-01-24 06:09:40|4429.12|4428.52|4429|4428.4|4429.25|4428.65|4429|4428.4|11
1643004590000|2022-01-24 06:09:50|4429.12|4428.52|4429.25|4428.65|4429.25|4428.65|4429.12|4428.52|0
1643004600000|2022-01-24 06:10:00|4429.12|4428.52|4429.25|4428.65|4429.25|4428.65|4429|4428.4|3
1643004610000|2022-01-24 06:10:10|4429.5|4428.9|4430|4429.4|4430|4429.4|4429.37|4428.77|21
1643004620000|2022-01-24 06:10:20|4430.25|4429.65|4430|4429.4|4430.25|4429.65|4430|4429.4|35
1643004630000|2022-01-24 06:10:30|4429.75|4429.15|4429.5|4428.9|4429.75|4429.15|4429.25|4428.65|18
1643004640000|2022-01-24 06:10:40|4429.37|4428.77|4429.5|4428.9|4429.75|4429.15|4429.37|4428.77|10
1643004650000|2022-01-24 06:10:50|4429.62|4429.02|4430|4429.4|4430|4429.4|4429.5|4428.9|41
1643004660000|2022-01-24 06:11:00|4429.75|4429.15|4429.75|4429.15|4429.75|4429.15|4429.5|4428.9|32
1643004670000|2022-01-24 06:11:10|4430|4429.4|4430|4429.4|4430|4429.4|4430|4429.4|37
1643004680000|2022-01-24 06:11:20|4430.12|4429.52|4430|4429.4|4430.25|4429.65|4430|4429.4|17
1643004690000|2022-01-24 06:11:30|4429.75|4429.15|4429.87|4429.27|4429.87|4429.27|4429.75|4429.15|12
1643004700000|2022-01-24 06:11:40|4430|4429.4|4430.25|4429.65|4430.25|4429.65|4430|4429.4|19
1643004710000|2022-01-24 06:11:50|4430.37|4429.77|4430.5|4429.9|4430.5|4429.9|4430.37|4429.77|53
1643004720000|2022-01-24 06:12:00|4430.25|4429.65|4430.25|4429.65|4430.25|4429.65|4430|4429.4|49
1643004730000|2022-01-24 06:12:10|4430.12|4429.52|4430.5|4429.9|4430.5|4429.9|4430.12|4429.52|13
1643004740000|2022-01-24 06:12:20|4430.37|4429.77|4430.25|4429.65|4430.37|4429.77|4430.25|4429.65|7
1643004750000|2022-01-24 06:12:30|4430.5|4429.9|4430.25|4429.65|4430.5|4429.9|4430.25|4429.65|20
1643004760000|2022-01-24 06:12:40|4430.37|4429.77|4430.25|4429.65|4430.37|4429.77|4430.25|4429.65|6
1643004770000|2022-01-24 06:12:50|4430.5|4429.9|4430.25|4429.65|4430.5|4429.9|4430.25|4429.65|38
1643004790000|2022-01-24 06:13:10|4430|4429.4|4430|4429.4|4430|4429.4|4430|4429.4|14
1643004800000|2022-01-24 06:13:20|4430.12|4429.52|4430|4429.4|4430.12|4429.52|4430|4429.4|11
1643004810000|2022-01-24 06:13:30|4430.25|4429.65|4430.25|4429.65|4430.5|4429.9|4430.25|4429.65|29
1643004820000|2022-01-24 06:13:40|4430.5|4429.9|4430.75|4430.15|4430.75|4430.15|4430.5|4429.9|107
1643004830000|2022-01-24 06:13:50|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|68
1643004840000|2022-01-24 06:14:00|4430.62|4430.02|4430.25|4429.65|4430.62|4430.02|4430.25|4429.65|7
1643004850000|2022-01-24 06:14:10|4430.37|4429.77|4430.37|4429.77|4430.5|4429.9|4430.25|4429.65|2
1643004860000|2022-01-24 06:14:20|4430.25|4429.65|4430.25|4429.65|4430.37|4429.77|4430.25|4429.65|9
1643004870000|2022-01-24 06:14:30|4430.37|4429.77|4430.5|4429.9|4430.5|4429.9|4430.37|4429.77|7
1643004880000|2022-01-24 06:14:40|4430.37|4429.77|4430.37|4429.77|4430.5|4429.9|4430.37|4429.77|1
1643004890000|2022-01-24 06:14:50|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|4430.5|4429.9|0
1643004900000|2022-01-24 06:15:00|4430.62|4430.02|4430.25|4429.65|4430.62|4430.02|4430.25|4429.65|18
1643004910000|2022-01-24 06:15:10|4430.37|4429.77|4430.5|4429.9|4430.5|4429.9|4430.37|4429.77|3
1643004920000|2022-01-24 06:15:20|||||||||3
1643004930000|2022-01-24 06:15:30|4430.75|4430.15|4431.25|4430.65|4431.25|4430.65|4430.75|4430.15|19
1643004940000|2022-01-24 06:15:40|4431.12|4430.52|4431.25|4430.65|4431.25|4430.65|4431|4430.4|6
1643004950000|2022-01-24 06:15:50|4431|4430.4|4431.25|4430.65|4431.25|4430.65|4431|4430.4|10
1643004960000|2022-01-24 06:16:00|4431|4430.4|4431.12|4430.52|4431.12|4430.52|4431|4430.4|25
1643004970000|2022-01-24 06:16:10|4431|4430.4|4431|4430.4|4431.25|4430.65|4431|4430.4|46
1643004980000|2022-01-24 06:16:20|||||||||2
1643005000000|2022-01-24 06:16:40|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|4431.12|4430.52|4
1643005010000|2022-01-24 06:16:50|4431.12|4430.52|4430.87|4430.27|4431.12|4430.52|4430.62|4430.02|9
1643005020000|2022-01-24 06:17:00|4431|4430.4|4431|4430.4|4431.12|4430.52|4431|4430.4|1
1643005030000|2022-01-24 06:17:10|4431.25|4430.65|4431.12|4430.52|4431.25|4430.65|4431.12|4430.52|5
1643005050000|2022-01-24 06:17:30|4431|4430.4|4431.12|4430.52|4431.12|4430.52|4431|4430.4|14
1643005060000|2022-01-24 06:17:40|4431.25|4430.65|4431.12|4430.52|4431.25|4430.65|4431.12|4430.52|4
1643005070000|2022-01-24 06:17:50|4431|4430.4|4431|4430.4|4431.12|4430.52|4431|4430.4|3
1643005080000|2022-01-24 06:18:00|4430.87|4430.27|4430.75|4430.15|4430.87|4430.27|4430.62|4430.02|3
1643005090000|2022-01-24 06:18:10|4430.87|4430.27|4430.87|4430.27|4430.87|4430.27|4430.87|4430.27|1
1643005100000|2022-01-24 06:18:20|4430.75|4430.15|4431.12|4430.52|4431.12|4430.52|4430.75|4430.15|7
1643005110000|2022-01-24 06:18:30|4431|4430.4|4430.87|4430.27|4431.25|4430.65|4430.87|4430.27|10
1643005120000|2022-01-24 06:18:40|4430.75|4430.15|4430.87|4430.27|4430.87|4430.27|4430.75|4430.15|3
1643005130000|2022-01-24 06:18:50|4431|4430.4|4431.25|4430.65|4431.25|4430.65|4430.87|4430.27|7
1643005140000|2022-01-24 06:19:00|4431.12|4430.52|4431|4430.4|4431.12|4430.52|4431|4430.4|8
1643005150000|2022-01-24 06:19:10|4430.87|4430.27|4430.5|4429.9|4431|4430.4|4430.5|4429.9|5
1643005160000|2022-01-24 06:19:20|4430.62|4430.02|4430.75|4430.15|4430.75|4430.15|4430.5|4429.9|8
1643005170000|2022-01-24 06:19:30|4430.62|4430.02|4430.5|4429.9|4430.62|4430.02|4430.5|4429.9|1
1643005180000|2022-01-24 06:19:40|4430.37|4429.77|4430.37|4429.77|4430.5|4429.9|4430.37|4429.77|27
1643005190000|2022-01-24 06:19:50|4430.5|4429.9|4430.62|4430.02|4430.62|4430.02|4430.37|4429.77|13
1643005200000|2022-01-24 06:20:00|4430.75|4430.15|4430.75|4430.15|4431|4430.4|4430.62|4430.02|14
1643005210000|2022-01-24 06:20:10|4430.87|4430.27|4431|4430.4|4431|4430.4|4430.87|4430.27|2
1643005220000|2022-01-24 06:20:20|4430.87|4430.27|4431|4430.4|4431|4430.4|4430.87|4430.27|0
1643005230000|2022-01-24 06:20:30|4430.87|4430.27|4430.87|4430.27|4431|4430.4|4430.87|4430.27|3
1643005240000|2022-01-24 06:20:40|4431|4430.4|4430.87|4430.27|4431|4430.4|4430.87|4430.27|0
1643005250000|2022-01-24 06:20:50|4430.75|4430.15|4431.25|4430.65|4431.25|4430.65|4430.75|4430.15|9
1643005260000|2022-01-24 06:21:00|4431.12|4430.52|4431.12|4430.52|4431.12|4430.52|4431|4430.4|3
1643005270000|2022-01-24 06:21:10|4431|4430.4|4431|4430.4|4431.25|4430.65|4431|4430.4|5
1643005280000|2022-01-24 06:21:20|4431.12|4430.52|4431|4430.4|4431.12|4430.52|4431|4430.4|1
1643005290000|2022-01-24 06:21:30|4431.12|4430.52|4431.12|4430.52|4431.25|4430.65|4431.12|4430.52|18
1643005310000|2022-01-24 06:21:50|4431|4430.4|4431|4430.4|4431|4430.4|4431|4430.4|0
1643005320000|2022-01-24 06:22:00|4430.87|4430.27|4430.87|4430.27|4430.87|4430.27|4430.75|4430.15|18
1643005330000|2022-01-24 06:22:10|4430.75|4430.15|4430.75|4430.15|4430.75|4430.15|4430.62|4430.02|1
1643005340000|2022-01-24 06:22:20|4430.87|4430.27|4430.87|4430.27|4431|4430.4|4430.87|4430.27|12
1643005350000|2022-01-24 06:22:30|4430.75|4430.15|4430.75|4430.15|4431|4430.4|4430.75|4430.15|2
1643005360000|2022-01-24 06:22:40|4430.62|4430.02|4430.75|4430.15|4430.75|4430.15|4430.5|4429.9|18
1643005370000|2022-01-24 06:22:50|4430.62|4430.02|4430.62|4430.02|4430.75|4430.15|4430.62|4430.02|2
1643005380000|2022-01-24 06:23:00|4430.5|4429.9|4430.75|4430.15|4430.75|4430.15|4430.5|4429.9|4
1643005390000|2022-01-24 06:23:10|4431|4430.4|4431|4430.4|4431|4430.4|4431|4430.4|8
1643005400000|2022-01-24 06:23:20|4430.87|4430.27|4430.75|4430.15|4430.87|4430.27|4430.75|4430.15|2
1643005410000|2022-01-24 06:23:30|4430.87|4430.27|4430.87|4430.27|4431|4430.4|4430.87|4430.27|3
1643005420000|2022-01-24 06:23:40|4430.75|4430.15|4430.75|4430.15|4430.75|4430.15|4430.75|4430.15|1
1643005430000|2022-01-24 06:23:50|4430.87|4430.27|4430.87|4430.27|4431|4430.4|4430.87|4430.27|5
1643005440000|2022-01-24 06:24:00|4431|4430.4|4430.75|4430.15|4431|4430.4|4430.5|4429.9|7
1643005450000|2022-01-24 06:24:10|4430.62|4430.02|4430.87|4430.27|4430.87|4430.27|4430.62|4430.02|10
1643005460000|2022-01-24 06:24:20|4430.75|4430.15|4430.87|4430.27|4430.87|4430.27|4430.75|4430.15|2
1643005470000|2022-01-24 06:24:30|4430.75|4430.15|4430.87|4430.27|4430.87|4430.27|4430.75|4430.15|1
1643005480000|2022-01-24 06:24:40|4430.75|4430.15|4431.5|4430.9|4431.62|4431.02|4430.75|4430.15|43
1643005490000|2022-01-24 06:24:50|4431.62|4431.02|4431.5|4430.9|4431.62|4431.02|4431.5|4430.9|10
1643005500000|2022-01-24 06:25:00|||||||||4
1643005510000|2022-01-24 06:25:10|4431.75|4431.15|4431.75|4431.15|4431.75|4431.15|4431.75|4431.15|2
1643005520000|2022-01-24 06:25:20|||||||||9
1643005530000|2022-01-24 06:25:30|4432|4431.4|4431.75|4431.15|4432|4431.4|4431.75|4431.15|16
1643005540000|2022-01-24 06:25:40|4431.87|4431.27|4431.75|4431.15|4431.87|4431.27|4431.75|4431.15|2
1643005550000|2022-01-24 06:25:50|4431.5|4430.9|4431.62|4431.02|4431.62|4431.02|4431.5|4430.9|7
1643005560000|2022-01-24 06:26:00|4431.75|4431.15|4431.25|4430.65|4431.75|4431.15|4431.25|4430.65|15
1643005570000|2022-01-24 06:26:10|4431.37|4430.77|4431.37|4430.77|4431.37|4430.77|4431.37|4430.77|5
1643005590000|2022-01-24 06:26:30|4431.5|4430.9|4431.25|4430.65|4431.5|4430.9|4431.25|4430.65|1
1643005600000|2022-01-24 06:26:40|4431|4430.4|4430.75|4430.15|4431|4430.4|4430.75|4430.15|30
1643005610000|2022-01-24 06:26:50|4431|4430.4|4431|4430.4|4431|4430.4|4431|4430.4|8
1643005620000|2022-01-24 06:27:00|4430.87|4430.27|4431|4430.4|4431|4430.4|4430.75|4430.15|36
1643005630000|2022-01-24 06:27:10|4431.12|4430.52|4431.5|4430.9|4431.5|4430.9|4431.12|4430.52|2
1643005640000|2022-01-24 06:27:20|4431.25|4430.65|4431|4430.4|4431.25|4430.65|4431|4430.4|12
1643005650000|2022-01-24 06:27:30|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|9
1643005680000|2022-01-24 06:28:00|4431.12|4430.52|4431.12|4430.52|4431.12|4430.52|4431|4430.4|8
1643005690000|2022-01-24 06:28:10|4431.25|4430.65|4431|4430.4|4431.25|4430.65|4431|4430.4|2
1643005700000|2022-01-24 06:28:20|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|1
1643005710000|2022-01-24 06:28:30|4431.12|4430.52|4431.25|4430.65|4431.25|4430.65|4431.12|4430.52|1
1643005730000|2022-01-24 06:28:50|4431.5|4430.9|4431.5|4430.9|4431.5|4430.9|4431.5|4430.9|7
1643005740000|2022-01-24 06:29:00|4431.25|4430.65|4431.5|4430.9|4431.5|4430.9|4431|4430.4|52
1643005750000|2022-01-24 06:29:10|4431.37|4430.77|4431.25|4430.65|4431.37|4430.77|4431.12|4430.52|15
1643005760000|2022-01-24 06:29:20|4431|4430.4|4431|4430.4|4431|4430.4|4431|4430.4|8
1643005770000|2022-01-24 06:29:30|4430.75|4430.15|4430.75|4430.15|4430.75|4430.15|4430.75|4430.15|7
1643005780000|2022-01-24 06:29:40|||||||||2
1643005790000|2022-01-24 06:29:50|4431|4430.4|4430.87|4430.27|4431|4430.4|4430.75|4430.15|5
1643005800000|2022-01-24 06:30:00|4431|4430.4|4430.87|4430.27|4431|4430.4|4430.75|4430.15|1
1643005810000|2022-01-24 06:30:10|4431|4430.4|4430.75|4430.15|4431|4430.4|4430.62|4430.02|14
1643005820000|2022-01-24 06:30:20|4430.62|4430.02|4430.87|4430.27|4431|4430.4|4430.62|4430.02|12
1643005830000|2022-01-24 06:30:30|4430.75|4430.15|4430.87|4430.27|4431|4430.4|4430.75|4430.15|4
1643005840000|2022-01-24 06:30:40|4431|4430.4|4430.87|4430.27|4431|4430.4|4430.87|4430.27|3
1643005850000|2022-01-24 06:30:50|4431|4430.4|4430.87|4430.27|4431|4430.4|4430.87|4430.27|0
1643005860000|2022-01-24 06:31:00|4430.75|4430.15|4430.87|4430.27|4430.87|4430.27|4430.62|4430.02|6
1643005870000|2022-01-24 06:31:10|4430.75|4430.15|4430.75|4430.15|4431|4430.4|4430.75|4430.15|11
1643005880000|2022-01-24 06:31:20|4430.62|4430.02|4430.75|4430.15|4430.75|4430.15|4430.62|4430.02|3
1643005900000|2022-01-24 06:31:40|||||||||2
1643005910000|2022-01-24 06:31:50|4430.87|4430.27|4430.87|4430.27|4430.87|4430.27|4430.87|4430.27|1
1643005920000|2022-01-24 06:32:00|4430.75|4430.15|4430.87|4430.27|4430.87|4430.27|4430.75|4430.15|0
1643005930000|2022-01-24 06:32:10|4430.75|4430.15|4430.75|4430.15|4430.87|4430.27|4430.75|4430.15|0
1643005940000|2022-01-24 06:32:20|4430.87|4430.27|4431|4430.4|4431|4430.4|4430.75|4430.15|2
1643005950000|2022-01-24 06:32:30|||||||||5
1643005960000|2022-01-24 06:32:40|4431.25|4430.65|4431|4430.4|4431.25|4430.65|4431|4430.4|12
1643005970000|2022-01-24 06:32:50|4431.12|4430.52|4431.25|4430.65|4431.25|4430.65|4431.12|4430.52|3
1643005980000|2022-01-24 06:33:00|4431.12|4430.52|4430.75|4430.15|4431.12|4430.52|4430.75|4430.15|5
1643005990000|2022-01-24 06:33:10|4431|4430.4|4431.12|4430.52|4431.12|4430.52|4431|4430.4|3
1643006000000|2022-01-24 06:33:20|4431|4430.4|4431.12|4430.52|4431.12|4430.52|4431|4430.4|0
1643006010000|2022-01-24 06:33:30|4431|4430.4|4431|4430.4|4431|4430.4|4431|4430.4|0
1643006020000|2022-01-24 06:33:40|||||||||1
1643006030000|2022-01-24 06:33:50|||||||||10
1643006040000|2022-01-24 06:34:00|4431.12|4430.52|4431.12|4430.52|4431.12|4430.52|4431.12|4430.52|4
1643006050000|2022-01-24 06:34:10|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|4431|4430.4|5
1643006060000|2022-01-24 06:34:20|||||||||2
1643006080000|2022-01-24 06:34:40|4431|4430.4|4431|4430.4|4431|4430.4|4431|4430.4|8
1643006090000|2022-01-24 06:34:50|||||||||1
1643006100000|2022-01-24 06:35:00|4430.87|4430.27|4430.87|4430.27|4430.87|4430.27|4430.87|4430.27|1
1643006110000|2022-01-24 06:35:10|4431|4430.4|4431|4430.4|4431.25|4430.65|4430.87|4430.27|54
1643006120000|2022-01-24 06:35:20|4430.87|4430.27|4431|4430.4|4431|4430.4|4430.87|4430.27|9
1643006130000|2022-01-24 06:35:30|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|4431.25|4430.65|7
1643006140000|2022-01-24 06:35:40|4431.5|4430.9|4431.5|4430.9|4431.5|4430.9|4431.37|4430.77|7
1643006150000|2022-01-24 06:35:50|4431.75|4431.15|4432|4431.4|4432|4431.4|4431.75|4431.15|7
1643006160000|2022-01-24 06:36:00|4432.25|4431.65|4432.25|4431.65|4432.25|4431.65|4432.25|4431.65|73
1643006170000|2022-01-24 06:36:10|4432|4431.4|4432|4431.4|4432|4431.4|4431.87|4431.27|14
1643006190000|2022-01-24 06:36:30|||||||||6
1643006200000|2022-01-24 06:36:40|4432.25|4431.65|4432.25|4431.65|4432.25|4431.65|4432.25|4431.65|5
1643006210000|2022-01-24 06:36:50|4432.5|4431.9|4432.5|4431.9|4432.5|4431.9|4432.37|4431.77|9
1643006220000|2022-01-24 06:37:00|4432.62|4432.02|4432.37|4431.77|4432.75|4432.15|4432.37|4431.77|6
1643006230000|2022-01-24 06:37:10|4432.5|4431.9|4432.25|4431.65|4432.5|4431.9|4432.25|4431.65|7
1643006240000|2022-01-24 06:37:20|4432|4431.4|4432|4431.4|4432|4431.4|4432|4431.4|8
1643006250000|2022-01-24 06:37:30|4431.87|4431.27|4431.75|4431.15|4432|4431.4|4431.75|4431.15|27
1643006260000|2022-01-24 06:37:40|4431.5|4430.9|4431.12|4430.52|4431.5|4430.9|4431.12|4430.52|9
1643006270000|2022-01-24 06:37:50|4431.25|4430.65|4431|4430.4|4431.25|4430.65|4431|4430.4|8
1643006280000|2022-01-24 06:38:00|4431.12|4430.52|4431.25|4430.65|4431.5|4430.9|4431.12|4430.52|19
1643006290000|2022-01-24 06:38:10|4431.5|4430.9|4431.5|4430.9|4431.5|4430.9|4431.5|4430.9|29
1643006300000|2022-01-24 06:38:20|4431.62|4431.02|4431.75|4431.15|4431.75|4431.15|4431.5|4430.9|14
1643006310000|2022-01-24 06:38:30|4431.87|4431.27|4432|4431.4|4432|4431.4|4431.87|4431.27|4
1643006320000|2022-01-24 06:38:40|4431.87|4431.27|4431.75|4431.15|4431.87|4431.27|4431.75|4431.15|1
1643006330000|2022-01-24 06:38:50|4431.5|4430.9|4431.75|4431.15|4431.75|4431.15|4431.5|4430.9|5
1643006340000|2022-01-24 06:39:00|4431.62|4431.02|4431.62|4431.02|4431.75|4431.15|4431.62|4431.02|5
1643006350000|2022-01-24 06:39:10|4431.75|4431.15|4431.75|4431.15|4431.75|4431.15|4431.5|4430.9|2
1643006360000|2022-01-24 06:39:20|4431.25|4430.65|4431.37|4430.77|4431.37|4430.77|4431|4430.4|34
1643006370000|2022-01-24 06:39:30|4431.5|4430.9|4430.25|4429.65|4431.5|4430.9|4430.25|4429.65|169
1643006380000|2022-01-24 06:39:40|4430|4429.4|4429.75|4429.15|4430|4429.4|4429.75|4429.15|23
1643006390000|2022-01-24 06:39:50|4430|4429.4|4429.75|4429.15|4430|4429.4|4429.75|4429.15|25
1643006400000|2022-01-24 06:40:00|4429.5|4428.9|4429.25|4428.65|4429.75|4429.15|4429.25|4428.65|46
1643006410000|2022-01-24 06:40:10|4429.5|4428.9|4429.5|4428.9|4429.75|4429.15|4429.25|4428.65|24
1643006420000|2022-01-24 06:40:20|4429.37|4428.77|4429.5|4428.9|4429.5|4428.9|4429.25|4428.65|7
1643006430000|2022-01-24 06:40:30|4429.25|4428.65|4429.5|4428.9|4429.5|4428.9|4429.25|4428.65|23
1643006440000|2022-01-24 06:40:40|4429.25|4428.65|4429.25|4428.65|4429.25|4428.65|4429.25|4428.65|10
1643006450000|2022-01-24 06:40:50|4429|4428.4|4429.25|4428.65|4429.25|4428.65|4429|4428.4|17
1643006460000|2022-01-24 06:41:00|4429.5|4428.9|4429.62|4429.02|4429.75|4429.15|4429.37|4428.77|12
1643006470000|2022-01-24 06:41:10|4429.75|4429.15|4430|4429.4|4430|4429.4|4429.62|4429.02|7
1643006480000|2022-01-24 06:41:20|4430.25|4429.65|4430.25|4429.65|4430.5|4429.9|4430.25|4429.65|11
1643006490000|2022-01-24 06:41:30|4430.37|4429.77|4430.25|4429.65|4430.37|4429.77|4430.25|4429.65|3
1643006500000|2022-01-24 06:41:40|4430.37|4429.77|4430.5|4429.9|4430.5|4429.9|4430.25|4429.65|7
1643006510000|2022-01-24 06:41:50|4430.37|4429.77|4430.37|4429.77|4430.37|4429.77|4430.37|4429.77|23
1643006520000|2022-01-24 06:42:00|4430.25|4429.65|4430.5|4429.9|4430.5|4429.9|4430.25|4429.65|1
1643006530000|2022-01-24 06:42:10|4430.62|4430.02|4430.62|4430.02|4430.62|4430.02|4430.5|4429.9|10
1643006540000|2022-01-24 06:42:20|4430.5|4429.9|4430.75|4430.15|4430.75|4430.15|4430.5|4429.9|7
1643006550000|2022-01-24 06:42:30|4430.62|4430.02|4430.5|4429.9|4430.62|4430.02|4430.5|4429.9|5
1643006560000|2022-01-24 06:42:40|4430.37|4429.77|4430.37|4429.77|4430.37|4429.77|4430.37|4429.77|0
1643006570000|2022-01-24 06:42:50|4430.25|4429.65|4430.37|4429.77|4430.37|4429.77|4430.25|4429.65|3
1643006580000|2022-01-24 06:43:00|4430.25|4429.65|4430.25|4429.65|4430.25|4429.65|4430.25|4429.65|0
1643006590000|2022-01-24 06:43:10|4430.37|4429.77|4430.25|4429.65|4430.37|4429.77|4430.25|4429.65|1
1643006610000|2022-01-24 06:43:30|4430|4429.4|4429.75|4429.15|4430|4429.4|4429.75|4429.15|11
1643006620000|2022-01-24 06:43:40|4429.87|4429.27|4430|4429.4|4430|4429.4|4429.87|4429.27|2
1643006630000|2022-01-24 06:43:50|4429.87|4429.27|4429.75|4429.15|4429.87|4429.27|4429.75|4429.15|1
1643006640000|2022-01-24 06:44:00|||||||||1
1643006650000|2022-01-24 06:44:10|4429.62|4429.02|4429.62|4429.02|4429.62|4429.02|4429.5|4428.9|18
1643006660000|2022-01-24 06:44:20|4429.5|4428.9|4429.75|4429.15|4429.75|4429.15|4429.5|4428.9|1
1643006670000|2022-01-24 06:44:30|4429.62|4429.02|4429.62|4429.02|4429.62|4429.02|4429.62|4429.02|1
1643006680000|2022-01-24 06:44:40|4429.75|4429.15|4430|4429.4|4430|4429.4|4429.62|4429.02|24
1643006690000|2022-01-24 06:44:50|||||||||2
1643006710000|2022-01-24 06:45:10|||||||||1
1643006720000|2022-01-24 06:45:20|4429.75|4429.15|4430|4429.4|4430|4429.4|4429.5|4428.9|49
1643006730000|2022-01-24 06:45:30|||||||||1
1643006740000|2022-01-24 06:45:40|4429.87|4429.27|4430|4429.4|4430|4429.4|4429.75|4429.15|9
1643006750000|2022-01-24 06:45:50|4429.87|4429.27|4429.87|4429.27|4429.87|4429.27|4429.87|4429.27|12
1643006760000|2022-01-24 06:46:00|4430|4429.4|4430|4429.4|4430|4429.4|4429.87|4429.27|0
1643006780000|2022-01-24 06:46:20|4429.87|4429.27|4430|4429.4|4430.12|4429.52|4429.75|4429.15|51
1643006790000|2022-01-24 06:46:30|4430.12|4429.52|4430.25|4429.65|4430.25|4429.65|4430.12|4429.52|1
1643006800000|2022-01-24 06:46:40|4429.75|4429.15|4429.75|4429.15|4430|4429.4|4429.75|4429.15|14
1643006810000|2022-01-24 06:46:50|4429.87|4429.27|4429.87|4429.27|4430|4429.4|4429.87|4429.27|2
1643006820000|2022-01-24 06:47:00|4429.75|4429.15|4429.62|4429.02|4429.75|4429.15|4429.62|4429.02|6
1643006830000|2022-01-24 06:47:10|4429.5|4428.9|4429|4428.4|4429.5|4428.9|4429|4428.4|25
1643006840000|2022-01-24 06:47:20|4428.87|4428.27|4429|4428.4|4429|4428.4|4428.75|4428.15|7
1643006850000|2022-01-24 06:47:30|4428.75|4428.15|4429|4428.4|4429|4428.4|4428.75|4428.15|21
1643006860000|2022-01-24 06:47:40|4429.25|4428.65|4429.25|4428.65|4429.25|4428.65|4429.12|4428.52|4
1643006870000|2022-01-24 06:47:50|4429|4428.4|4429|4428.4|4429|4428.4|4429|4428.4|11
1643006880000|2022-01-24 06:48:00|4429.12|4428.52|4428.75|4428.15|4429.12|4428.52|4428.75|4428.15|36
1643006890000|2022-01-24 06:48:10|4428.87|4428.27|4428.75|4428.15|4428.87|4428.27|4428.75|4428.15|15
1643006900000|2022-01-24 06:48:20|4428.5|4427.9|4428.5|4427.9|4428.5|4427.9|4428.5|4427.9|19
1643006910000|2022-01-24 06:48:30|4428.62|4428.02|4428.62|4428.02|4428.62|4428.02|4428.62|4428.02|2
1643006920000|2022-01-24 06:48:40|4428.75|4428.15|4428.62|4428.02|4428.75|4428.15|4428.5|4427.9|19
1643006930000|2022-01-24 06:48:50|4428.75|4428.15|4428.5|4427.9|4428.75|4428.15|4428.5|4427.9|2
1643006940000|2022-01-24 06:49:00|4428.62|4428.02|4428.75|4428.15|4428.75|4428.15|4428.62|4428.02|14
1643006950000|2022-01-24 06:49:10|4428.62|4428.02|4428.25|4427.65|4428.62|4428.02|4428.25|4427.65|50
1643006960000|2022-01-24 06:49:20|4428|4427.4|4428|4427.4|4428|4427.4|4428|4427.4|27
1643006970000|2022-01-24 06:49:30|||||||||9
1643006980000|2022-01-24 06:49:40|||||||||69
1643006990000|2022-01-24 06:49:50|4428.12|4427.52|4428.25|4427.65|4428.25|4427.65|4428.12|4427.52|3
1643007000000|2022-01-24 06:50:00|4428|4427.4|4428.12|4427.52|4428.12|4427.52|4428|4427.4|34
1643007010000|2022-01-24 06:50:10|4428.25|4427.65|4428|4427.4|4428.25|4427.65|4428|4427.4|8
1643007020000|2022-01-24 06:50:20|4427.75|4427.15|4427.62|4427.02|4427.75|4427.15|4427.5|4426.9|25
1643007030000|2022-01-24 06:50:30|4427.5|4426.9|4427.5|4426.9|4427.62|4427.02|4427.5|4426.9|8
1643007040000|2022-01-24 06:50:40|4427.62|4427.02|4427.37|4426.77|4427.75|4427.15|4427.25|4426.65|40
1643007050000|2022-01-24 06:50:50|4427.25|4426.65|4427.12|4426.52|4427.25|4426.65|4427.12|4426.52|50
1643007060000|2022-01-24 06:51:00|4427.25|4426.65|4426.5|4425.9|4427.37|4426.77|4426.5|4425.9|145
1643007070000|2022-01-24 06:51:10|4426.75|4426.15|4427|4426.4|4427|4426.4|4426.75|4426.15|40
1643007080000|2022-01-24 06:51:20|4427.25|4426.65|4427.37|4426.77|4427.5|4426.9|4427.25|4426.65|21
1643007090000|2022-01-24 06:51:30|4427.25|4426.65|4427|4426.4|4427.37|4426.77|4427|4426.4|22
1643007100000|2022-01-24 06:51:40|4426.87|4426.27|4427|4426.4|4427|4426.4|4426.87|4426.27|4
1643007110000|2022-01-24 06:51:50|4426.87|4426.27|4426.87|4426.27|4426.87|4426.27|4426.87|4426.27|13
1643007120000|2022-01-24 06:52:00|4426.75|4426.15|4426.75|4426.15|4427|4426.4|4426.75|4426.15|22
1643007130000|2022-01-24 06:52:10|4426.62|4426.02|4426.5|4425.9|4426.75|4426.15|4426.5|4425.9|8
1643007140000|2022-01-24 06:52:20|4426.62|4426.02|4426.5|4425.9|4426.75|4426.15|4426.5|4425.9|33
1643007150000|2022-01-24 06:52:30|4426.62|4426.02|4426.75|4426.15|4427|4426.4|4426.62|4426.02|13
1643007160000|2022-01-24 06:52:40|4426.5|4425.9|4426.5|4425.9|4426.75|4426.15|4426.5|4425.9|13
1643007170000|2022-01-24 06:52:50|4426.62|4426.02|4426.75|4426.15|4426.75|4426.15|4426.62|4426.02|5
1643007180000|2022-01-24 06:53:00|4426.62|4426.02|4426.62|4426.02|4426.75|4426.15|4426.5|4425.9|14
1643007190000|2022-01-24 06:53:10|4426.75|4426.15|4426.75|4426.15|4426.75|4426.15|4426.75|4426.15|2
1643007200000|2022-01-24 06:53:20|4427|4426.4|4427|4426.4|4427|4426.4|4426.87|4426.27|10
1643007210000|2022-01-24 06:53:30|4426.25|4425.65|4426.25|4425.65|4426.25|4425.65|4426.25|4425.65|57
1643007220000|2022-01-24 06:53:40|4426.12|4425.52|4426|4425.4|4426.12|4425.52|4426|4425.4|20
1643007230000|2022-01-24 06:53:50|4426.25|4425.65|4426.25|4425.65|4426.25|4425.65|4426.25|4425.65|10
1643007240000|2022-01-24 06:54:00|4426|4425.4|4425.87|4425.27|4426|4425.4|4425.87|4425.27|73
1643007250000|2022-01-24 06:54:10|4425.75|4425.15|4425.62|4425.02|4425.75|4425.15|4425.62|4425.02|22
1643007260000|2022-01-24 06:54:20|4425.5|4424.9|4425.5|4424.9|4425.75|4425.15|4425.5|4424.9|15
1643007270000|2022-01-24 06:54:30|4425.25|4424.65|4425.37|4424.77|4425.37|4424.77|4425.25|4424.65|43
1643007280000|2022-01-24 06:54:40|4425.25|4424.65|4426|4425.4|4426|4425.4|4425.25|4424.65|94
1643007290000|2022-01-24 06:54:50|4426.25|4425.65|4426|4425.4|4426.25|4425.65|4426|4425.4|24
1643007300000|2022-01-24 06:55:00|4426.25|4425.65|4426.25|4425.65|4426.25|4425.65|4426.12|4425.52|9
1643007310000|2022-01-24 06:55:10|4426.5|4425.9|4426.5|4425.9|4426.5|4425.9|4426.5|4425.9|10
1643007320000|2022-01-24 06:55:20|4426.62|4426.02|4426.75|4426.15|4426.75|4426.15|4426.5|4425.9|38
1643007340000|2022-01-24 06:55:40|4426.5|4425.9|4426.5|4425.9|4426.5|4425.9|4426.5|4425.9|85
1643007350000|2022-01-24 06:55:50|4426.37|4425.77|4426.75|4426.15|4426.75|4426.15|4426.37|4425.77|44
1643007360000|2022-01-24 06:56:00|||||||||5
1643007370000|2022-01-24 06:56:10|4427|4426.4|4427|4426.4|4427|4426.4|4427|4426.4|29
1643007380000|2022-01-24 06:56:20|4426.75|4426.15|4426|4425.4|4426.75|4426.15|4426|4425.4|75
1643007390000|2022-01-24 06:56:30|4425.75|4425.15|4425.75|4425.15|4425.75|4425.15|4425.75|4425.15|12
1643007400000|2022-01-24 06:56:40|4426|4425.4|4425.62|4425.02|4426|4425.4|4425.62|4425.02|31
1643007410000|2022-01-24 06:56:50|4425.75|4425.15|4425.75|4425.15|4425.75|4425.15|4425.62|4425.02|1
1643007420000|2022-01-24 06:57:00|4426|4425.4|4426|4425.4|4426|4425.4|4425.75|4425.15|18
1643007430000|2022-01-24 06:57:10|4426.25|4425.65|4426.25|4425.65|4426.25|4425.65|4426.25|4425.65|8
1643007440000|2022-01-24 06:57:20|4426|4425.4|4426.25|4425.65|4426.25|4425.65|4426|4425.4|42
1643007450000|2022-01-24 06:57:30|4426.5|4425.9|4426.5|4425.9|4426.5|4425.9|4426.5|4425.9|9
1643007460000|2022-01-24 06:57:40|4426.75|4426.15|4426.75|4426.15|4426.75|4426.15|4426.75|4426.15|15
1643007470000|2022-01-24 06:57:50|4427|4426.4|4427|4426.4|4427|4426.4|4427|4426.4|5
1643007480000|2022-01-24 06:58:00|4426.75|4426.15|4426.75|4426.15|4426.75|4426.15|4426.62|4426.02|21
1643007490000|2022-01-24 06:58:10|4426|4425.4|4426|4425.4|4426|4425.4|4426|4425.4|10
1643007500000|2022-01-24 06:58:20|4425.87|4425.27|4425.87|4425.27|4425.87|4425.27|4425.87|4425.27|7
1643007510000|2022-01-24 06:58:30|4426|4425.4|4425.75|4425.15|4426|4425.4|4425.75|4425.15|4
1643007520000|2022-01-24 06:58:40|4426|4425.4|4426.25|4425.65|4426.25|4425.65|4426|4425.4|10
1643007530000|2022-01-24 06:58:50|||||||||3
1643007550000|2022-01-24 06:59:10|4426.5|4425.9|4426.75|4426.15|4426.75|4426.15|4426.5|4425.9|14
1643007560000|2022-01-24 06:59:20|4426.5|4425.9|4426.5|4425.9|4426.5|4425.9|4426.5|4425.9|8
1643007570000|2022-01-24 06:59:30|4426.25|4425.65|4426.25|4425.65|4426.25|4425.65|4426.12|4425.52|5
1643007580000|2022-01-24 06:59:40|4426.37|4425.77|4426.37|4425.77|4426.37|4425.77|4426.25|4425.65|3
1643007590000|2022-01-24 06:59:50|4426.25|4425.65|4426.12|4425.52|4426.25|4425.65|4426.12|4425.52|5
1643007600000|2022-01-24 07:00:00|4426.25|4425.65|4424.25|4423.65|4426.25|4425.65|4424.25|4423.65|235
1643007610000|2022-01-24 07:00:10|4424.5|4423.9|4424.75|4424.15|4424.75|4424.15|4424.25|4423.65|52
1643007620000|2022-01-24 07:00:20|4424.62|4424.02|4424.87|4424.27|4424.87|4424.27|4424.5|4423.9|51
1643007630000|2022-01-24 07:00:30|4425|4424.4|4425.25|4424.65|4425.37|4424.77|4425|4424.4|11
1643007640000|2022-01-24 07:00:40|4425|4424.4|4423.87|4423.27|4425|4424.4|4423.87|4423.27|38
1643007650000|2022-01-24 07:00:50|4424|4423.4|4422.5|4421.9|4424|4423.4|4422.25|4421.65|236
1643007660000|2022-01-24 07:01:00|4422.25|4421.65|4421|4420.4|4422.5|4421.9|4421|4420.4|181
1643007670000|2022-01-24 07:01:10|4421.25|4420.65|4422.12|4421.52|4422.25|4421.65|4421.25|4420.65|148
1643007680000|2022-01-24 07:01:20|4422.25|4421.65|4422|4421.4|4422.5|4421.9|4421.75|4421.15|27
1643007690000|2022-01-24 07:01:30|4421.75|4421.15|4422.25|4421.65|4422.25|4421.65|4421.75|4421.15|48
1643007700000|2022-01-24 07:01:40|4422.5|4421.9|4422.25|4421.65|4422.5|4421.9|4422|4421.4|60
1643007710000|2022-01-24 07:01:50|4422.37|4421.77|4421.25|4420.65|4422.37|4421.77|4421.25|4420.65|58
1643007720000|2022-01-24 07:02:00|4421|4420.4|4420.62|4420.02|4421|4420.4|4420.25|4419.65|178
1643007730000|2022-01-24 07:02:10|4420.5|4419.9|4420.75|4420.15|4420.75|4420.15|4420.37|4419.77|139
1643007740000|2022-01-24 07:02:20|4420.62|4420.02|4420.75|4420.15|4421|4420.4|4420.62|4420.02|28
1643007750000|2022-01-24 07:02:30|4420.87|4420.27|4420.75|4420.15|4421|4420.4|4420.5|4419.9|91
1643007760000|2022-01-24 07:02:40|4421.75|4421.15|4420.75|4420.15|4421.75|4421.15|4420.25|4419.65|290
1643007770000|2022-01-24 07:02:50|4421|4420.4|4421.25|4420.65|4421.5|4420.9|4420.87|4420.27|47
1643007780000|2022-01-24 07:03:00|4421.12|4420.52|4420.87|4420.27|4421.25|4420.65|4420.75|4420.15|22
1643007790000|2022-01-24 07:03:10|4420.75|4420.15|4420|4419.4|4420.75|4420.15|4419.75|4419.15|82
1643007800000|2022-01-24 07:03:20|4420.12|4419.52|4420.5|4419.9|4420.5|4419.9|4419.87|4419.27|37
1643007810000|2022-01-24 07:03:30|4420.37|4419.77|4419.25|4418.65|4420.37|4419.77|4419|4418.4|174
1643007820000|2022-01-24 07:03:40|4419.37|4418.77|4418.87|4418.27|4419.62|4419.02|4418.87|4418.27|124
1643007830000|2022-01-24 07:03:50|4419|4418.4|4419.5|4418.9|4419.5|4418.9|4418.75|4418.15|55
1643007840000|2022-01-24 07:04:00|4419.75|4419.15|4419|4418.4|4419.75|4419.15|4419|4418.4|212
1643007850000|2022-01-24 07:04:10|4418.75|4418.15|4418.25|4417.65|4418.87|4418.27|4418.12|4417.52|157
1643007860000|2022-01-24 07:04:20|4418.5|4417.9|4419.25|4418.65|4419.25|4418.65|4418.5|4417.9|95
1643007870000|2022-01-24 07:04:30|4419|4418.4|4419.12|4418.52|4419.25|4418.65|4419|4418.4|23
1643007880000|2022-01-24 07:04:40|4419.37|4418.77|4418.75|4418.15|4419.5|4418.9|4418.62|4418.02|91
1643007890000|2022-01-24 07:04:50|4418.62|4418.02|4418.5|4417.9|4418.75|4418.15|4418.25|4417.65|33
1643007900000|2022-01-24 07:05:00|4419|4418.4|4418.5|4417.9|4419.25|4418.65|4417.75|4417.15|536
1643007910000|2022-01-24 07:05:10|4418.75|4418.15|4418.62|4418.02|4418.75|4418.15|4418.25|4417.65|53
1643007920000|2022-01-24 07:05:20|4418.75|4418.15|4419.5|4418.9|4419.62|4419.02|4418.75|4418.15|55
1643007930000|2022-01-24 07:05:30|4419.25|4418.65|4419.5|4418.9|4419.5|4418.9|4418.75|4418.15|83
1643007940000|2022-01-24 07:05:40|4419.62|4419.02|4419.25|4418.65|4419.75|4419.15|4419.25|4418.65|40
1643007950000|2022-01-24 07:05:50|4419.37|4418.77|4419|4418.4|4419.37|4418.77|4419|4418.4|20
1643007960000|2022-01-24 07:06:00|4419.37|4418.77|4419.12|4418.52|4420|4419.4|4419|4418.4|60
1643007970000|2022-01-24 07:06:10|4419.25|4418.65|4419.25|4418.65|4419.25|4418.65|4418.75|4418.15|43
1643007980000|2022-01-24 07:06:20|4419.12|4418.52|4419.5|4418.9|4419.5|4418.9|4419.12|4418.52|23
1643007990000|2022-01-24 07:06:30|4419.75|4419.15|4419.5|4418.9|4420|4419.4|4419.37|4418.77|66
1643008000000|2022-01-24 07:06:40|4419.37|4418.77|4419.5|4418.9|4419.5|4418.9|4419.25|4418.65|21
1643008010000|2022-01-24 07:06:50|4419.75|4419.15|4420|4419.4|4420|4419.4|4419.75|4419.15|13
1643008020000|2022-01-24 07:07:00|4419.87|4419.27|4419.25|4418.65|4419.87|4419.27|4419.25|4418.65|23
1643008030000|2022-01-24 07:07:10|4419|4418.4|4418.87|4418.27|4419.25|4418.65|4418.87|4418.27|14
1643008040000|2022-01-24 07:07:20|4419|4418.4|4418.5|4417.9|4419|4418.4|4418.5|4417.9|45
1643008050000|2022-01-24 07:07:30|4418.75|4418.15|4418.5|4417.9|4418.75|4418.15|4418.5|4417.9|16
1643008060000|2022-01-24 07:07:40|4418.75|4418.15|4420.5|4419.9|4420.5|4419.9|4418.75|4418.15|117
1643008070000|2022-01-24 07:07:50|4420.62|4420.02|4420.5|4419.9|4420.62|4420.02|4420.37|4419.77|39
1643008080000|2022-01-24 07:08:00|4420.62|4420.02|4420.5|4419.9|4420.75|4420.15|4420.25|4419.65|15
1643008090000|2022-01-24 07:08:10|4420.75|4420.15|4421|4420.4|4421|4420.4|4420.5|4419.9|86
1643008100000|2022-01-24 07:08:20|4421.25|4420.65|4420.87|4420.27|4421.25|4420.65|4420.75|4420.15|111
1643008110000|2022-01-24 07:08:30|4420.75|4420.15|4420.5|4419.9|4421.25|4420.65|4420.5|4419.9|179
1643008120000|2022-01-24 07:08:40|4420.62|4420.02|4420.25|4419.65|4420.62|4420.02|4420|4419.4|23
1643008130000|2022-01-24 07:08:50|4420.5|4419.9|4420.5|4419.9|4420.5|4419.9|4420|4419.4|117
1643008140000|2022-01-24 07:09:00|4420.75|4420.15|4421|4420.4|4421.5|4420.9|4420.75|4420.15|348
1643008150000|2022-01-24 07:09:10|4420.5|4419.9|4420.25|4419.65|4420.5|4419.9|4420|4419.4|61
1643008160000|2022-01-24 07:09:20|4420.12|4419.52|4420.25|4419.65|4420.5|4419.9|4420|4419.4|181
1643008170000|2022-01-24 07:09:30|4420|4419.4|4420|4419.4|4420|4419.4|4420|4419.4|98
1643008180000|2022-01-24 07:09:40|||||||||119
1643008190000|2022-01-24 07:09:50|4420.25|4419.65|4420.25|4419.65|4420.5|4419.9|4420.25|4419.65|133
1643008200000|2022-01-24 07:10:00|4420|4419.4|4420|4419.4|4420.25|4419.65|4420|4419.4|25
1643008210000|2022-01-24 07:10:10|4420.5|4419.9|4420.75|4420.15|4420.75|4420.15|4420.5|4419.9|148
1643008220000|2022-01-24 07:10:20|4420.5|4419.9|4420.25|4419.65|4420.5|4419.9|4420|4419.4|212
1643008230000|2022-01-24 07:10:30|4420.37|4419.77|4420.5|4419.9|4420.75|4420.15|4420.37|4419.77|165
1643008240000|2022-01-24 07:10:40|4420.75|4420.15|4421|4420.4|4421|4420.4|4420.75|4420.15|27
1643008250000|2022-01-24 07:10:50|4421.25|4420.65|4421.25|4420.65|4421.25|4420.65|4421.25|4420.65|94
1643008260000|2022-01-24 07:11:00|4420.25|4419.65|4420.5|4419.9|4420.75|4420.15|4420.25|4419.65|119
1643008270000|2022-01-24 07:11:10|4420.62|4420.02|4421.12|4420.52|4421.25|4420.65|4420.62|4420.02|48
1643008280000|2022-01-24 07:11:20|4421.25|4420.65|4421.5|4420.9|4421.5|4420.9|4421.25|4420.65|77
1643008290000|2022-01-24 07:11:30|4421.25|4420.65|4420.75|4420.15|4421.25|4420.65|4420.62|4420.02|191
1643008300000|2022-01-24 07:11:40|4420.25|4419.65|4420.25|4419.65|4420.25|4419.65|4420|4419.4|99
1643008310000|2022-01-24 07:11:50|4420.5|4419.9|4420.12|4419.52|4420.5|4419.9|4420.12|4419.52|122
1643008320000|2022-01-24 07:12:00|4420.25|4419.65|4420.25|4419.65|4420.25|4419.65|4420|4419.4|28
1643008330000|2022-01-24 07:12:10|4420.75|4420.15|4420.25|4419.65|4420.75|4420.15|4420.25|4419.65|82
1643008340000|2022-01-24 07:12:20|4420.12|4419.52|4420|4419.4|4420.12|4419.52|4420|4419.4|27
1643008350000|2022-01-24 07:12:30|||||||||3
1643008360000|2022-01-24 07:12:40|4419.75|4419.15|4419.5|4418.9|4419.75|4419.15|4419.5|4418.9|153
1643008370000|2022-01-24 07:12:50|4419.75|4419.15|4419.5|4418.9|4419.87|4419.27|4419.5|4418.9|165
1643008380000|2022-01-24 07:13:00|4419|4418.4|4419|4418.4|4419|4418.4|4419|4418.4|275
1643008390000|2022-01-24 07:13:10|4418.75|4418.15|4419|4418.4|4419|4418.4|4418.75|4418.15|141
1643008400000|2022-01-24 07:13:20|4419.25|4418.65|4419.5|4418.9|4419.5|4418.9|4419.25|4418.65|20
1643008410000|2022-01-24 07:13:30|4419.75|4419.15|4421.25|4420.65|4421.25|4420.65|4419.75|4419.15|134
1643008420000|2022-01-24 07:13:40|4421|4420.4|4421|4420.4|4421|4420.4|4421|4420.4|264
1643008430000|2022-01-24 07:13:50|4421.5|4420.9|4421.37|4420.77|4421.5|4420.9|4421.25|4420.65|46
1643008440000|2022-01-24 07:14:00|4421.5|4420.9|4421.37|4420.77|4421.5|4420.9|4421.25|4420.65|21
1643008450000|2022-01-24 07:14:10|4421.5|4420.9|4421.25|4420.65|4421.5|4420.9|4421.25|4420.65|2
1643008460000|2022-01-24 07:14:20|4421.5|4420.9|4420.5|4419.9|4421.5|4420.9|4420.5|4419.9|49
1643008470000|2022-01-24 07:14:30|4420.25|4419.65|4419.75|4419.15|4420.25|4419.65|4419.25|4418.65|213
1643008480000|2022-01-24 07:14:40|4419.87|4419.27|4419.75|4419.15|4419.87|4419.27|4419.5|4418.9|13
1643008490000|2022-01-24 07:14:50|4419.62|4419.02|4419.5|4418.9|4419.62|4419.02|4419.25|4418.65|63
1643008500000|2022-01-24 07:15:00|4419.25|4418.65|4419.5|4418.9|4419.75|4419.15|4419|4418.4|81
1643008510000|2022-01-24 07:15:10|4419.75|4419.15|4419.75|4419.15|4419.75|4419.15|4419.5|4418.9|13
1643008520000|2022-01-24 07:15:20|4419.5|4418.9|4419.75|4419.15|4419.75|4419.15|4419.5|4418.9|254
1643008530000|2022-01-24 07:15:30|4419.5|4418.9|4419.75|4419.15|4420|4419.4|4419.5|4418.9|105
1643008540000|2022-01-24 07:15:40|4420|4419.4|4420|4419.4|4420|4419.4|4420|4419.4|104
1643008550000|2022-01-24 07:15:50|4420.25|4419.65|4420|4419.4|4420.25|4419.65|4419.75|4419.15|183
1643008560000|2022-01-24 07:16:00|4419.75|4419.15|4419.75|4419.15|4420|4419.4|4419.75|4419.15|252
1643008570000|2022-01-24 07:16:10|4420|4419.4|4420|4419.4|4420.5|4419.9|4419.75|4419.15|296
1643008580000|2022-01-24 07:16:20|||||||||82
1643008590000|2022-01-24 07:16:30|||||||||29
1643008600000|2022-01-24 07:16:40|4419.75|4419.15|4420|4419.4|4420|4419.4|4419.75|4419.15|359
1643008610000|2022-01-24 07:16:50|4419.87|4419.27|4419.87|4419.27|4419.87|4419.27|4419.87|4419.27|49
1643008620000|2022-01-24 07:17:00|4420|4419.4|4419.75|4419.15|4420|4419.4|4419.75|4419.15|98
1643008630000|2022-01-24 07:17:10|4419.87|4419.27|4419.75|4419.15|4419.87|4419.27|4419.75|4419.15|77
1643008640000|2022-01-24 07:17:20|4419.87|4419.27|4419.75|4419.15|4420.75|4420.15|4419.75|4419.15|229
1643008650000|2022-01-24 07:17:30|4420|4419.4|4420|4419.4|4420.25|4419.65|4420|4419.4|193
1643008660000|2022-01-24 07:17:40|4420.5|4419.9|4420.25|4419.65|4420.5|4419.9|4420.25|4419.65|149
1643008670000|2022-01-24 07:17:50|4420|4419.4|4420.25|4419.65|4420.25|4419.65|4419.75|4419.15|229
1643008680000|2022-01-24 07:18:00|4420.12|4419.52|4419.87|4419.27|4420.25|4419.65|4419.87|4419.27|62
1643008690000|2022-01-24 07:18:10|4420|4419.4|4420|4419.4|4420.25|4419.65|4420|4419.4|238
1643008700000|2022-01-24 07:18:20|4420.12|4419.52|4420|4419.4|4420.12|4419.52|4419.75|4419.15|192
1643008710000|2022-01-24 07:18:30|||||||||72
1643008720000|2022-01-24 07:18:40|4419.87|4419.27|4419.25|4418.65|4420|4419.4|4419.25|4418.65|118
1643008740000|2022-01-24 07:19:00|4419|4418.4|4419|4418.4|4419|4418.4|4419|4418.4|30
1643008750000|2022-01-24 07:19:10|||||||||37
1643008760000|2022-01-24 07:19:20|4418.75|4418.15|4417.25|4416.65|4418.75|4418.15|4417.25|4416.65|304
1643008770000|2022-01-24 07:19:30|4417|4416.4|4416.75|4416.15|4417.12|4416.52|4416.5|4415.9|93
1643008780000|2022-01-24 07:19:40|4416.62|4416.02|4416.5|4415.9|4417|4416.4|4416.5|4415.9|233
1643008790000|2022-01-24 07:19:50|4416|4415.4|4416|4415.4|4416|4415.4|4416|4415.4|433
1643008800000|2022-01-24 07:20:00|4416.25|4415.65|4416|4415.4|4416.75|4416.15|4416|4415.4|272
1643008810000|2022-01-24 07:20:10|4416.12|4415.52|4415.5|4414.9|4416.25|4415.65|4415.5|4414.9|214
1643008820000|2022-01-24 07:20:20|4415.25|4414.65|4415.25|4414.65|4415.25|4414.65|4415.25|4414.65|112
1643008830000|2022-01-24 07:20:30|4415.5|4414.9|4415.25|4414.65|4415.5|4414.9|4415.25|4414.65|42
1643008840000|2022-01-24 07:20:40|4415|4414.4|4415|4414.4|4415.25|4414.65|4414.75|4414.15|414
1643008850000|2022-01-24 07:20:50|4415.25|4414.65|4414.75|4414.15|4415.5|4414.9|4414.75|4414.15|94
1643008860000|2022-01-24 07:21:00|4415|4414.4|4415.5|4414.9|4415.75|4415.15|4415|4414.4|143
1643008870000|2022-01-24 07:21:10|4415.25|4414.65|4415|4414.4|4415.75|4415.15|4415|4414.4|250
1643008880000|2022-01-24 07:21:20|4415.37|4414.77|4415|4414.4|4415.37|4414.77|4415|4414.4|463
1643008890000|2022-01-24 07:21:30|4414.5|4413.9|4415|4414.4|4415|4414.4|4414.5|4413.9|296
1643008900000|2022-01-24 07:21:40|4415.25|4414.65|4415|4414.4|4415.37|4414.77|4415|4414.4|546
1643008910000|2022-01-24 07:21:50|||||||||3
1643008920000|2022-01-24 07:22:00|4415.25|4414.65|4415|4414.4|4415.5|4414.9|4415|4414.4|430
1643008930000|2022-01-24 07:22:10|4415.25|4414.65|4415.25|4414.65|4415.25|4414.65|4415.25|4414.65|75
1643008940000|2022-01-24 07:22:20|4415.5|4414.9|4415.75|4415.15|4415.75|4415.15|4415.5|4414.9|91
1643008950000|2022-01-24 07:22:30|4416|4415.4|4416|4415.4|4416|4415.4|4416|4415.4|165
1643008960000|2022-01-24 07:22:40|4416.25|4415.65|4416|4415.4|4416.25|4415.65|4416|4415.4|132
1643008970000|2022-01-24 07:22:50|4415.75|4415.15|4415.75|4415.15|4415.75|4415.15|4415.75|4415.15|25
1643008980000|2022-01-24 07:23:00|4416|4415.4|4416|4415.4|4416|4415.4|4416|4415.4|104
1643008990000|2022-01-24 07:23:10|4416.25|4415.65|4416.75|4416.15|4416.75|4416.15|4416.25|4415.65|147
1643009000000|2022-01-24 07:23:20|4417|4416.4|4417.25|4416.65|4417.25|4416.65|4416.75|4416.15|59
1643009010000|2022-01-24 07:23:30|4417|4416.4|4416.75|4416.15|4417|4416.4|4416.75|4416.15|69
1643009020000|2022-01-24 07:23:40|4416.5|4415.9|4417|4416.4|4417|4416.4|4416.25|4415.65|291
1643009030000|2022-01-24 07:23:50|4417.12|4416.52|4417.25|4416.65|4417.25|4416.65|4417|4416.4|20
1643009040000|2022-01-24 07:24:00|4417.12|4416.52|4417.25|4416.65|4417.5|4416.9|4417|4416.4|299
1643009050000|2022-01-24 07:24:10|4417.5|4416.9|4418.25|4417.65|4418.25|4417.65|4417.5|4416.9|325
1643009060000|2022-01-24 07:24:20|4418.37|4417.77|4418.25|4417.65|4418.75|4418.15|4418.12|4417.52|72
1643009070000|2022-01-24 07:24:30|4418|4417.4|4418|4417.4|4418.25|4417.65|4418|4417.4|25
1643009080000|2022-01-24 07:24:40|4417.75|4417.15|4418.75|4418.15|4418.75|4418.15|4417.75|4417.15|71
1643009090000|2022-01-24 07:24:50|4418.87|4418.27|4419|4418.4|4419|4418.4|4418.75|4418.15|65
1643009100000|2022-01-24 07:25:00|||||||||29
1643009110000|2022-01-24 07:25:10|4418.87|4418.27|4418.25|4417.65|4418.87|4418.27|4418|4417.4|81
1643009120000|2022-01-24 07:25:20|4418.5|4417.9|4418|4417.4|4418.5|4417.9|4418|4417.4|25
1643009130000|2022-01-24 07:25:30|4418.12|4417.52|4418.5|4417.9|4419|4418.4|4418.12|4417.52|381
1643009140000|2022-01-24 07:25:40|4418.75|4418.15|4419.75|4419.15|4419.75|4419.15|4418.75|4418.15|170
1643009150000|2022-01-24 07:25:50|4420|4419.4|4421.5|4420.9|4421.62|4421.02|4420|4419.4|286
1643009160000|2022-01-24 07:26:00|4421.62|4421.02|4420.5|4419.9|4421.75|4421.15|4420.5|4419.9|159
1643009170000|2022-01-24 07:26:10|4420.37|4419.77|4420.75|4420.15|4420.75|4420.15|4420.37|4419.77|60
1643009180000|2022-01-24 07:26:20|4421|4420.4|4421.5|4420.9|4421.5|4420.9|4420.75|4420.15|161
1643009190000|2022-01-24 07:26:30|4421.37|4420.77|4421.12|4420.52|4421.37|4420.77|4421|4420.4|17
1643009200000|2022-01-24 07:26:40|4421.25|4420.65|4421.37|4420.77|4421.5|4420.9|4421|4420.4|45
1643009210000|2022-01-24 07:26:50|4421.25|4420.65|4421|4420.4|4421.5|4420.9|4421|4420.4|38
1643009220000|2022-01-24 07:27:00|4421.25|4420.65|4421.5|4420.9|4421.5|4420.9|4421.25|4420.65|43
1643009230000|2022-01-24 07:27:10|4421.75|4421.15|4421.5|4420.9|4421.75|4421.15|4421.25|4420.65|223
1643009240000|2022-01-24 07:27:20|4421.75|4421.15|4421.5|4420.9|4421.75|4421.15|4421|4420.4|205
1643009250000|2022-01-24 07:27:30|4421.25|4420.65|4421.5|4420.9|4421.5|4420.9|4421.25|4420.65|117
1643009260000|2022-01-24 07:27:40|||||||||15
1643009270000|2022-01-24 07:27:50|4421.25|4420.65|4421.5|4420.9|4421.5|4420.9|4421.25|4420.65|51
1643009280000|2022-01-24 07:28:00|4421.75|4421.15|4422.5|4421.9|4422.5|4421.9|4421.75|4421.15|199
1643009290000|2022-01-24 07:28:10|4423|4422.4|4423|4422.4|4423.25|4422.65|4423|4422.4|444
1643009300000|2022-01-24 07:28:20|4422.5|4421.9|4423|4422.4|4423.25|4422.65|4422.5|4421.9|148
1643009310000|2022-01-24 07:28:30|4423.25|4422.65|4423.25|4422.65|4423.25|4422.65|4423.25|4422.65|87
1643009320000|2022-01-24 07:28:40|4423.12|4422.52|4422.5|4421.9|4423.12|4422.52|4422.25|4421.65|76
1643009330000|2022-01-24 07:28:50|4422.25|4421.65|4422|4421.4|4422.25|4421.65|4422|4421.4|23
1643009340000|2022-01-24 07:29:00|4422.12|4421.52|4422.25|4421.65|4422.5|4421.9|4422.12|4421.52|47
1643009350000|2022-01-24 07:29:10|4422.12|4421.52|4421.87|4421.27|4422.25|4421.65|4421.87|4421.27|52
1643009360000|2022-01-24 07:29:20|4422|4421.4|4421.5|4420.9|4422|4421.4|4421.25|4420.65|42
1643009370000|2022-01-24 07:29:30|4421.37|4420.77|4421.25|4420.65|4421.5|4420.9|4421.25|4420.65|10
1643009380000|2022-01-24 07:29:40|4421.12|4420.52|4421|4420.4|4421.12|4420.52|4421|4420.4|7
1643009390000|2022-01-24 07:29:50|4421.12|4420.52|4421.5|4420.9|4421.5|4420.9|4420.75|4420.15|58
1643009400000|2022-01-24 07:30:00|4421.75|4421.15|4421.25|4420.65|4421.75|4421.15|4421.25|4420.65|67
1643009410000|2022-01-24 07:30:10|4421|4420.4|4420.75|4420.15|4421|4420.4|4420.75|4420.15|35
1643009420000|2022-01-24 07:30:20|4421|4420.4|4421.25|4420.65|4421.25|4420.65|4421|4420.4|64
1643009430000|2022-01-24 07:30:30|4421.5|4420.9|4421.5|4420.9|4421.75|4421.15|4421.25|4420.65|107
1643009440000|2022-01-24 07:30:40|4421.75|4421.15|4422.25|4421.65|4422.25|4421.65|4421.75|4421.15|85
1643009450000|2022-01-24 07:30:50|4422.37|4421.77|4422|4421.4|4422.37|4421.77|4422|4421.4|57
1643009460000|2022-01-24 07:31:00|4422.12|4421.52|4422|4421.4|4422.5|4421.9|4422|4421.4|55
1643009470000|2022-01-24 07:31:10|4422.25|4421.65|4422.25|4421.65|4422.25|4421.65|4422|4421.4|147
1643009480000|2022-01-24 07:31:20|4422|4421.4|4421.5|4420.9|4422|4421.4|4421.5|4420.9|65
1643009490000|2022-01-24 07:31:30|4421.25|4420.65|4421.75|4421.15|4422|4421.4|4421.25|4420.65|92
1643009500000|2022-01-24 07:31:40|4421.5|4420.9|4421.5|4420.9|4421.75|4421.15|4421.5|4420.9|84
1643009510000|2022-01-24 07:31:50|4421.75|4421.15|4421.75|4421.15|4422|4421.4|4421.75|4421.15|67
1643009520000|2022-01-24 07:32:00|4421.5|4420.9|4422.25|4421.65|4422.25|4421.65|4421.5|4420.9|103
1643009530000|2022-01-24 07:32:10|4422.12|4421.52|4422|4421.4|4422.12|4421.52|4422|4421.4|11
1643009540000|2022-01-24 07:32:20|4421.75|4421.15|4421.5|4420.9|4421.87|4421.27|4421.5|4420.9|44
1643009550000|2022-01-24 07:32:30|4421.25|4420.65|4421.62|4421.02|4421.62|4421.02|4421.25|4420.65|24
1643009560000|2022-01-24 07:32:40|4421.5|4420.9|4421.62|4421.02|4421.75|4421.15|4421.25|4420.65|33
1643009570000|2022-01-24 07:32:50|4421.75|4421.15|4422.25|4421.65|4422.25|4421.65|4421.75|4421.15|150
1643009580000|2022-01-24 07:33:00|4422.12|4421.52|4421.75|4421.15|4422.12|4421.52|4421.75|4421.15|246
1643009590000|2022-01-24 07:33:10|4421.87|4421.27|4422|4421.4|4422|4421.4|4421.5|4420.9|96
1643009600000|2022-01-24 07:33:20|4422.25|4421.65|4422.25|4421.65|4422.25|4421.65|4422.12|4421.52|128
1643009610000|2022-01-24 07:33:30|4422.12|4421.52|4421.75|4421.15|4422.12|4421.52|4421.75|4421.15|157
1643009620000|2022-01-24 07:33:40|4422|4421.4|4422|4421.4|4422|4421.4|4422|4421.4|57
1643009630000|2022-01-24 07:33:50|4421.75|4421.15|4422|4421.4|4422|4421.4|4421.75|4421.15|66
1643009640000|2022-01-24 07:34:00|4422.25|4421.65|4422|4421.4|4422.25|4421.65|4422|4421.4|157
1643009650000|2022-01-24 07:34:10|4421.75|4421.15|4422|4421.4|4422|4421.4|4421.75|4421.15|50
1643009660000|2022-01-24 07:34:20|4421.75|4421.15|4421.25|4420.65|4421.75|4421.15|4421.25|4420.65|45
1643009670000|2022-01-24 07:34:30|4421.12|4420.52|4420.75|4420.15|4421.12|4420.52|4420.62|4420.02|53
1643009680000|2022-01-24 07:34:40|4421|4420.4|4421.5|4420.9|4421.5|4420.9|4421|4420.4|300
1643009690000|2022-01-24 07:34:50|||||||||175
1643009700000|2022-01-24 07:35:00|4421.25|4420.65|4421|4420.4|4421.5|4420.9|4421|4420.4|183
1643009710000|2022-01-24 07:35:10|4421.25|4420.65|4421|4420.4|4421.25|4420.65|4420.75|4420.15|133
1643009720000|2022-01-24 07:35:20|4421.12|4420.52|4421.25|4420.65|4421.25|4420.65|4421.12|4420.52|70
1643009730000|2022-01-24 07:35:30|4421|4420.4|4421.25|4420.65|4421.25|4420.65|4421|4420.4|97
1643009740000|2022-01-24 07:35:40|4421.5|4420.9|4421.25|4420.65|4421.5|4420.9|4421.12|4420.52|192
1643009750000|2022-01-24 07:35:50|4421|4420.4|4421|4420.4|4421|4420.4|4420.75|4420.15|83
1643009760000|2022-01-24 07:36:00|||||||||40
1643009770000|2022-01-24 07:36:10|||||||||8
1643009780000|2022-01-24 07:36:20|4420.75|4420.15|4420.87|4420.27|4420.87|4420.27|4420.75|4420.15|75
1643009790000|2022-01-24 07:36:30|4421|4420.4|4421|4420.4|4421|4420.4|4421|4420.4|14
1643009800000|2022-01-24 07:36:40|4421.12|4420.52|4421.25|4420.65|4421.25|4420.65|4421|4420.4|72
1643009810000|2022-01-24 07:36:50|4421.5|4420.9|4421.5|4420.9|4421.5|4420.9|4421.5|4420.9|28
1643009820000|2022-01-24 07:37:00|4420.5|4419.9|4420.75|4420.15|4420.75|4420.15|4420.5|4419.9|144
1643009830000|2022-01-24 07:37:10|4421|4420.4|4421.25|4420.65|4421.25|4420.65|4420.75|4420.15|181
1643009840000|2022-01-24 07:37:20|4421|4420.4|4419.75|4419.15|4421|4420.4|4419.75|4419.15|198
1643009850000|2022-01-24 07:37:30|||||||||27
1643009860000|2022-01-24 07:37:40|||||||||8
1643009870000|2022-01-24 07:37:50|||||||||3
1643009880000|2022-01-24 07:38:00|4419.25|4418.65|4419|4418.4|4419.25|4418.65|4419|4418.4|100
1643009890000|2022-01-24 07:38:10|4418.75|4418.15|4418.5|4417.9|4419|4418.4|4418.5|4417.9|37
1643009900000|2022-01-24 07:38:20|4418.25|4417.65|4417.75|4417.15|4418.25|4417.65|4417.75|4417.15|58
1643009910000|2022-01-24 07:38:30|4418|4417.4|4418|4417.4|4418|4417.4|4417.75|4417.15|152
1643009920000|2022-01-24 07:38:40|||||||||56
1643009930000|2022-01-24 07:38:50|4418.25|4417.65|4418.25|4417.65|4418.37|4417.77|4418.25|4417.65|35
1643009940000|2022-01-24 07:39:00|4418.12|4417.52|4417.75|4417.15|4418.12|4417.52|4417.75|4417.15|66
1643009950000|2022-01-24 07:39:10|||||||||56
1643009960000|2022-01-24 07:39:20|4417.5|4416.9|4417.5|4416.9|4417.5|4416.9|4417.5|4416.9|66
1643009970000|2022-01-24 07:39:30|4417.25|4416.65|4416.75|4416.15|4417.25|4416.65|4416.75|4416.15|111
1643009980000|2022-01-24 07:39:40|4417|4416.4|4417.25|4416.65|4417.25|4416.65|4417|4416.4|111
1643009990000|2022-01-24 07:39:50|4417.5|4416.9|4417|4416.4|4417.5|4416.9|4417|4416.4|45
1643010000000|2022-01-24 07:40:00|4417.25|4416.65|4417.25|4416.65|4417.25|4416.65|4417.25|4416.65|18
1643010010000|2022-01-24 07:40:10|4417.5|4416.9|4417.5|4416.9|4417.5|4416.9|4417.25|4416.65|34
1643010020000|2022-01-24 07:40:20|4417.62|4417.02|4418|4417.4|4418|4417.4|4417.62|4417.02|93
1643010030000|2022-01-24 07:40:30|4417.75|4417.15|4417.87|4417.27|4417.87|4417.27|4417.62|4417.02|37
1643010040000|2022-01-24 07:40:40|4417.75|4417.15|4417.5|4416.9|4417.75|4417.15|4417.5|4416.9|93
1643010050000|2022-01-24 07:40:50|4417.25|4416.65|4417.25|4416.65|4417.25|4416.65|4417|4416.4|91
1643010060000|2022-01-24 07:41:00|4417|4416.4|4417|4416.4|4417|4416.4|4417|4416.4|15
1643010070000|2022-01-24 07:41:10|4417.25|4416.65|4417.75|4417.15|4417.75|4417.15|4417.25|4416.65|54
1643010080000|2022-01-24 07:41:20|4418|4417.4|4418.12|4417.52|4418.12|4417.52|4417.75|4417.15|51
1643010090000|2022-01-24 07:41:30|4418|4417.4|4417.75|4417.15|4418.25|4417.65|4417.75|4417.15|60
1643010100000|2022-01-24 07:41:40|4417.5|4416.9|4417.5|4416.9|4417.5|4416.9|4417.5|4416.9|13
1643010110000|2022-01-24 07:41:50|4417.62|4417.02|4417.75|4417.15|4417.75|4417.15|4417.62|4417.02|24
1643010120000|2022-01-24 07:42:00|4417.5|4416.9|4417|4416.4|4417.5|4416.9|4417|4416.4|161
1643010130000|2022-01-24 07:42:10|4417.25|4416.65|4416.75|4416.15|4417.25|4416.65|4416.75|4416.15|144
1643010140000|2022-01-24 07:42:20|4416.5|4415.9|4416.87|4416.27|4417|4416.4|4416.5|4415.9|326
1643010150000|2022-01-24 07:42:30|4417|4416.4|4417|4416.4|4417.25|4416.65|4416.75|4416.15|108
1643010160000|2022-01-24 07:42:40|4416.87|4416.27|4416.75|4416.15|4416.87|4416.27|4416.62|4416.02|67
1643010170000|2022-01-24 07:42:50|4417|4416.4|4416.75|4416.15|4417|4416.4|4416.75|4416.15|80
1643010180000|2022-01-24 07:43:00|4416.5|4415.9|4417.75|4417.15|4417.75|4417.15|4416.5|4415.9|125
1643010190000|2022-01-24 07:43:10|4417.87|4417.27|4418|4417.4|4418.25|4417.65|4417.75|4417.15|38
1643010200000|2022-01-24 07:43:20|4418.25|4417.65|4418.5|4417.9|4418.5|4417.9|4418.25|4417.65|19
1643010210000|2022-01-24 07:43:30|4418.75|4418.15|4418.62|4418.02|4418.75|4418.15|4418.25|4417.65|56
1643010220000|2022-01-24 07:43:40|4418.5|4417.9|4418.62|4418.02|4418.62|4418.02|4418.5|4417.9|10
1643010230000|2022-01-24 07:43:50|4418.5|4417.9|4418|4417.4|4418.5|4417.9|4418|4417.4|25
1643010240000|2022-01-24 07:44:00|4418.25|4417.65|4419.5|4418.9|4419.5|4418.9|4418.25|4417.65|76
1643010250000|2022-01-24 07:44:10|4419.75|4419.15|4419.75|4419.15|4420.12|4419.52|4419.5|4418.9|40
1643010260000|2022-01-24 07:44:20|4420|4419.4|4420.25|4419.65|4420.25|4419.65|4420|4419.4|87
1643010270000|2022-01-24 07:44:30|4420.37|4419.77|4419.87|4419.27|4420.37|4419.77|4419.87|4419.27|43
1643010280000|2022-01-24 07:44:40|4419.75|4419.15|4419.75|4419.15|4419.75|4419.15|4419.75|4419.15|2
1643010290000|2022-01-24 07:44:50|4420|4419.4|4420|4419.4|4420.12|4419.52|4420|4419.4|24
1643010300000|2022-01-24 07:45:00|4420.25|4419.65|4419.75|4419.15|4420.25|4419.65|4419.62|4419.02|32
1643010310000|2022-01-24 07:45:10|4419.87|4419.27|4419.75|4419.15|4419.87|4419.27|4419.25|4418.65|48
1643010320000|2022-01-24 07:45:20|4420|4419.4|4419.87|4419.27|4420|4419.4|4419.87|4419.27|43
1643010330000|2022-01-24 07:45:30|4419.75|4419.15|4419.75|4419.15|4419.75|4419.15|4419.62|4419.02|11
1643010340000|2022-01-24 07:45:40|4420|4419.4|4420.62|4420.02|4420.62|4420.02|4420|4419.4|53
1643010350000|2022-01-24 07:45:50|4420.5|4419.9|4420.75|4420.15|4421.25|4420.65|4420.5|4419.9|221
1643010360000|2022-01-24 07:46:00|4420.62|4420.02|4419.75|4419.15|4420.62|4420.02|4419.75|4419.15|24
1643010370000|2022-01-24 07:46:10|4419.62|4419.02|4419.25|4418.65|4419.75|4419.15|4419.25|4418.65|18
1643010380000|2022-01-24 07:46:20|4419|4418.4|4419|4418.4|4419.25|4418.65|4418.75|4418.15|34
1643010390000|2022-01-24 07:46:30|4418.75|4418.15|4418.87|4418.27|4418.87|4418.27|4418.75|4418.15|15
1643010400000|2022-01-24 07:46:40|4418.75|4418.15|4418.5|4417.9|4418.75|4418.15|4418.5|4417.9|15
1643010410000|2022-01-24 07:46:50|4418.75|4418.15|4419|4418.4|4419|4418.4|4418.75|4418.15|9
1643010420000|2022-01-24 07:47:00|4418.87|4418.27|4418.75|4418.15|4419|4418.4|4418.5|4417.9|36
1643010430000|2022-01-24 07:47:10|4418.5|4417.9|4418.5|4417.9|4418.62|4418.02|4418.37|4417.77|10
1643010440000|2022-01-24 07:47:20|4418.75|4418.15|4419|4418.4|4419|4418.4|4418.5|4417.9|16
1643010450000|2022-01-24 07:47:30|4419.25|4418.65|4419.25|4418.65|4419.25|4418.65|4419.25|4418.65|25
1643010460000|2022-01-24 07:47:40|4419|4418.4|4418.75|4418.15|4419.25|4418.65|4418.75|4418.15|67
1643010470000|2022-01-24 07:47:50|4418.87|4418.27|4418|4417.4|4419|4418.4|4417.87|4417.27|131
1643010480000|2022-01-24 07:48:00|4417.87|4417.27|4418.25|4417.65|4418.25|4417.65|4417.87|4417.27|8
1643010490000|2022-01-24 07:48:10|||||||||12
1643010500000|2022-01-24 07:48:20|4418|4417.4|4418.87|4418.27|4419|4418.4|4418|4417.4|146
1643010510000|2022-01-24 07:48:30|4419|4418.4|4419|4418.4|4419.25|4418.65|4419|4418.4|19
1643010520000|2022-01-24 07:48:40|4418.87|4418.27|4418.87|4418.27|4419|4418.4|4418.75|4418.15|9
1643010530000|2022-01-24 07:48:50|4419|4418.4|4419|4418.4|4419|4418.4|4419|4418.4|0
1643010540000|2022-01-24 07:49:00|4418.87|4418.27|4418.25|4417.65|4419|4418.4|4418.25|4417.65|27
1643010550000|2022-01-24 07:49:10|4418|4417.4|4418.5|4417.9|4418.5|4417.9|4418|4417.4|35
1643010560000|2022-01-24 07:49:20|4418.62|4418.02|4418.25|4417.65|4418.62|4418.02|4418.25|4417.65|12
1643010570000|2022-01-24 07:49:30|4418|4417.4|4418.25|4417.65|4418.25|4417.65|4417.75|4417.15|67
1643010580000|2022-01-24 07:49:40|4418|4417.4|4418|4417.4|4418.25|4417.65|4418|4417.4|57
1643010590000|2022-01-24 07:49:50|4418.25|4417.65|4418.25|4417.65|4418.25|4417.65|4418.12|4417.52|24
1643010600000|2022-01-24 07:50:00|4418.75|4418.15|4419.25|4418.65|4419.25|4418.65|4418.75|4418.15|46
1643010610000|2022-01-24 07:50:10|4420|4419.4|4420.37|4419.77|4420.37|4419.77|4420|4419.4|62
1643010620000|2022-01-24 07:50:20|4420.25|4419.65|4419.5|4418.9|4420.37|4419.77|4419.5|4418.9|42
1643010630000|2022-01-24 07:50:30|4419.37|4418.77|4419.5|4418.9|4419.5|4418.9|4419.25|4418.65|16
1643010640000|2022-01-24 07:50:40|4419.75|4419.15|4419.75|4419.15|4419.75|4419.15|4419.75|4419.15|5
1643010650000|2022-01-24 07:50:50|4419.62|4419.02|4419.25|4418.65|4419.62|4419.02|4419.12|4418.52|8
1643010660000|2022-01-24 07:51:00|4419.12|4418.52|4419.5|4418.9|4419.5|4418.9|4419|4418.4|9
1643010670000|2022-01-24 07:51:10|4419.62|4419.02|4419.37|4418.77|4419.62|4419.02|4419.25|4418.65|37
1643010680000|2022-01-24 07:51:20|4419.25|4418.65|4419.37|4418.77|4419.37|4418.77|4419.12|4418.52|4
1643010690000|2022-01-24 07:51:30|4419.5|4418.9|4419.5|4418.9|4419.5|4418.9|4419.5|4418.9|1
1643010700000|2022-01-24 07:51:40|4419.37|4418.77|4419.25|4418.65|4419.37|4418.77|4419.25|4418.65|17
1643010710000|2022-01-24 07:51:50|4419|4418.4|4418|4417.4|4419|4418.4|4418|4417.4|39
1643010720000|2022-01-24 07:52:00|||||||||3
1643010730000|2022-01-24 07:52:10|4417.87|4417.27|4417.75|4417.15|4418|4417.4|4417.75|4417.15|19
1643010740000|2022-01-24 07:52:20|4417.5|4416.9|4417.75|4417.15|4418|4417.4|4417.5|4416.9|40
1643010750000|2022-01-24 07:52:30|4417.87|4417.27|4418.75|4418.15|4418.75|4418.15|4417.87|4417.27|25
1643010760000|2022-01-24 07:52:40|4418.62|4418.02|4419.12|4418.52|4419.25|4418.65|4418.62|4418.02|33
1643010770000|2022-01-24 07:52:50|4419|4418.4|4418.5|4417.9|4419|4418.4|4418.5|4417.9|7
1643010780000|2022-01-24 07:53:00|4418.37|4417.77|4419.25|4418.65|4419.25|4418.65|4418.37|4417.77|24
1643010790000|2022-01-24 07:53:10|4419|4418.4|4419.25|4418.65|4419.25|4418.65|4419|4418.4|10
1643010800000|2022-01-24 07:53:20|4419|4418.4|4418.87|4418.27|4419|4418.4|4418.75|4418.15|7
1643010810000|2022-01-24 07:53:30|4419|4418.4|4419.25|4418.65|4419.25|4418.65|4418.87|4418.27|3
1643010820000|2022-01-24 07:53:40|4419.37|4418.77|4419.5|4418.9|4419.75|4419.15|4419.37|4418.77|9
1643010830000|2022-01-24 07:53:50|4419.37|4418.77|4419.5|4418.9|4419.5|4418.9|4419.37|4418.77|9
1643010840000|2022-01-24 07:54:00|4419.75|4419.15|4420.12|4419.52|4420.25|4419.65|4419.62|4419.02|17
1643010850000|2022-01-24 07:54:10|4420.25|4419.65|4420.12|4419.52|4420.5|4419.9|4420|4419.4|26
1643010860000|2022-01-24 07:54:20|4420.25|4419.65|4420.5|4419.9|4420.5|4419.9|4420.25|4419.65|8
1643010870000|2022-01-24 07:54:30|4420.37|4419.77|4420.75|4420.15|4420.75|4420.15|4420.37|4419.77|25
1643010880000|2022-01-24 07:54:40|4420.62|4420.02|4420.12|4419.52|4420.75|4420.15|4419.75|4419.15|36
1643010890000|2022-01-24 07:54:50|4420.25|4419.65|4420.12|4419.52|4420.25|4419.65|4420|4419.4|17
1643010900000|2022-01-24 07:55:00|4420.25|4419.65|4420.25|4419.65|4420.25|4419.65|4419.75|4419.15|26
1643010910000|2022-01-24 07:55:10|4420|4419.4|4419.75|4419.15|4420|4419.4|4419.75|4419.15|5
1643010920000|2022-01-24 07:55:20|4419.5|4418.9|4420|4419.4|4420|4419.4|4419.5|4418.9|7
1643010930000|2022-01-24 07:55:30|4420.25|4419.65|4420.75|4420.15|4420.75|4420.15|4420.12|4419.52|50
1643010940000|2022-01-24 07:55:40|4420.62|4420.02|4420.25|4419.65|4420.75|4420.15|4420.25|4419.65|104
1643010950000|2022-01-24 07:55:50|4420.12|4419.52|4420.37|4419.77|4420.5|4419.9|4419.75|4419.15|97
1643010960000|2022-01-24 07:56:00|4420.5|4419.9|4420.37|4419.77|4420.5|4419.9|4420|4419.4|56
1643010970000|2022-01-24 07:56:10|4420.25|4419.65|4420.25|4419.65|4420.37|4419.77|4420|4419.4|21
1643010980000|2022-01-24 07:56:20|4420.12|4419.52|4420|4419.4|4420.12|4419.52|4420|4419.4|3
1643010990000|2022-01-24 07:56:30|4419.75|4419.15|4419.87|4419.27|4420.12|4419.52|4419.75|4419.15|19
1643011000000|2022-01-24 07:56:40|4420|4419.4|4419.75|4419.15|4420|4419.4|4419.75|4419.15|2
1643011010000|2022-01-24 07:56:50|4419.5|4418.9|4419.5|4418.9|4419.62|4419.02|4419.5|4418.9|18
1643011020000|2022-01-24 07:57:00|4419.62|4419.02|4419.75|4419.15|4420|4419.4|4419.5|4418.9|71
1643011030000|2022-01-24 07:57:10|4420|4419.4|4420|4419.4|4420|4419.4|4420|4419.4|20
1643011040000|2022-01-24 07:57:20|4420.25|4419.65|4419.5|4418.9|4420.25|4419.65|4419.25|4418.65|85
1643011050000|2022-01-24 07:57:30|4419.75|4419.15|4420|4419.4|4420|4419.4|4419.75|4419.15|15
1643011060000|2022-01-24 07:57:40|4420.25|4419.65|4420.25|4419.65|4420.25|4419.65|4420.25|4419.65|17
1643011070000|2022-01-24 07:57:50|4420.75|4420.15|4420.5|4419.9|4420.75|4420.15|4420.5|4419.9|175
1643011080000|2022-01-24 07:58:00|4420.12|4419.52|4419.5|4418.9|4420.12|4419.52|4419.5|4418.9|26
1643011090000|2022-01-24 07:58:10|4419.75|4419.15|4419.5|4418.9|4419.75|4419.15|4419.25|4418.65|25
1643011100000|2022-01-24 07:58:20|4419.25|4418.65|4418.75|4418.15|4419.25|4418.65|4418.5|4417.9|43
1643011110000|2022-01-24 07:58:30|4419.25|4418.65|4419.37|4418.77|4419.75|4419.15|4419.25|4418.65|44
1643011120000|2022-01-24 07:58:40|4419.25|4418.65|4420|4419.4|4420.25|4419.65|4419.25|4418.65|88
1643011130000|2022-01-24 07:58:50|4419.87|4419.27|4419.75|4419.15|4419.87|4419.27|4419.37|4418.77|84
1643011140000|2022-01-24 07:59:00|4420|4419.4|4421.75|4421.15|4421.75|4421.15|4420|4419.4|109
1643011150000|2022-01-24 07:59:10|4421.62|4421.02|4421.75|4421.15|4422.25|4421.65|4421.25|4420.65|137
1643011160000|2022-01-24 07:59:20|4422|4421.4|4422.25|4421.65|4422.25|4421.65|4421.75|4421.15|50
1643011170000|2022-01-24 07:59:30|4422.12|4421.52|4421.75|4421.15|4422.25|4421.65|4421.25|4420.65|184
1643011180000|2022-01-24 07:59:40|4421.5|4420.9|4419.75|4419.15|4421.5|4420.9|4419.75|4419.15|192
1643011190000|2022-01-24 07:59:50|4420|4419.4|4419.5|4418.9|4420|4419.4|4418.87|4418.27|185
1643011200000|2022-01-24 08:00:00|4419.75|4419.15|4418|4417.4|4419.75|4419.15|4417.5|4416.9|495
1643011210000|2022-01-24 08:00:10|4418.25|4417.65|4420.5|4419.9|4420.5|4419.9|4418.25|4417.65|129
1643011220000|2022-01-24 08:00:20|4420.25|4419.65|4420|4419.4|4420.37|4419.77|4419.5|4418.9|155
1643011230000|2022-01-24 08:00:30|4419.87|4419.27|4419|4418.4|4420.25|4419.65|4419|4418.4|88
1643011240000|2022-01-24 08:00:40|4419.25|4418.65|4418.75|4418.15|4419.75|4419.15|4418.75|4418.15|53
1643011250000|2022-01-24 08:00:50|4418.87|4418.27|4419.25|4418.65|4419.75|4419.15|4418.75|4418.15|49
1643011260000|2022-01-24 08:01:00|4418.87|4418.27|4416.87|4416.27|4419|4418.4|4416.25|4415.65|289
1643011270000|2022-01-24 08:01:10|4416.75|4416.15|4417.62|4417.02|4418.5|4417.9|4416.75|4416.15|52
1643011280000|2022-01-24 08:01:20|4417.5|4416.9|4417.25|4416.65|4418|4417.4|4417.25|4416.65|81
1643011290000|2022-01-24 08:01:30|4417|4416.4|4418|4417.4|4418|4417.4|4417|4416.4|48
1643011300000|2022-01-24 08:01:40|4417.87|4417.27|4416.87|4416.27|4418|4417.4|4416.75|4416.15|29
1643011310000|2022-01-24 08:01:50|4416.75|4416.15|4418.5|4417.9|4418.5|4417.9|4416.75|4416.15|40
1643011320000|2022-01-24 08:02:00|4418.37|4417.77|4419.62|4419.02|4419.75|4419.15|4418.37|4417.77|161
1643011330000|2022-01-24 08:02:10|4419.5|4418.9|4419.25|4418.65|4419.75|4419.15|4419|4418.4|53
1643011340000|2022-01-24 08:02:20|4419.12|4418.52|4417.5|4416.9|4419.37|4418.77|4417.5|4416.9|160
1643011350000|2022-01-24 08:02:30|4417.75|4417.15|4417.25|4416.65|4418|4417.4|4417.25|4416.65|40
1643011360000|2022-01-24 08:02:40|4417.37|4416.77|4418.25|4417.65|4418.25|4417.65|4417.25|4416.65|74
1643011370000|2022-01-24 08:02:50|4418.12|4417.52|4418|4417.4|4418.62|4418.02|4418|4417.4|60
1643011380000|2022-01-24 08:03:00|4418.12|4417.52|4417.5|4416.9|4418.37|4417.77|4417.5|4416.9|110
1643011390000|2022-01-24 08:03:10|4417.37|4416.77|4419|4418.4|4419|4418.4|4416.87|4416.27|73
1643011400000|2022-01-24 08:03:20|4419.25|4418.65|4418.75|4418.15|4419.5|4418.9|4418.25|4417.65|122
1643011410000|2022-01-24 08:03:30|4418.87|4418.27|4419.37|4418.77|4419.37|4418.77|4418.75|4418.15|29
1643011420000|2022-01-24 08:03:40|4419.5|4418.9|4421.25|4420.65|4421.25|4420.65|4419.5|4418.9|171
1643011430000|2022-01-24 08:03:50|4421.12|4420.52|4421.25|4420.65|4422.25|4421.65|4421.12|4420.52|159
1643011440000|2022-01-24 08:04:00|4421|4420.4|4421.75|4421.15|4421.75|4421.15|4420.5|4419.9|102
1643011450000|2022-01-24 08:04:10|4421.62|4421.02|4421|4420.4|4421.62|4421.02|4420.87|4420.27|47
1643011460000|2022-01-24 08:04:20|4421.12|4420.52|4421.75|4421.15|4421.75|4421.15|4421.12|4420.52|17
1643011470000|2022-01-24 08:04:30|4421.87|4421.27|4422|4421.4|4422.37|4421.77|4421.62|4421.02|83
1643011480000|2022-01-24 08:04:40|4422.12|4421.52|4422.25|4421.65|4422.5|4421.9|4422|4421.4|62
1643011490000|2022-01-24 08:04:50|4422.12|4421.52|4421.37|4420.77|4422.12|4421.52|4421.12|4420.52|42
1643011500000|2022-01-24 08:05:00|4421.75|4421.15|4422|4421.4|4422|4421.4|4421.37|4420.77|59
1643011510000|2022-01-24 08:05:10|4421.75|4421.15|4420.87|4420.27|4422|4421.4|4420.87|4420.27|32
1643011520000|2022-01-24 08:05:20|4421|4420.4|4421|4420.4|4421.25|4420.65|4420.75|4420.15|57
1643011530000|2022-01-24 08:05:30|4420.62|4420.02|4419.75|4419.15|4420.62|4420.02|4419.5|4418.9|118
1643011540000|2022-01-24 08:05:40|4419.62|4419.02|4418.5|4417.9|4419.75|4419.15|4418.5|4417.9|63
1643011550000|2022-01-24 08:05:50|4418.37|4417.77|4418|4417.4|4418.37|4417.77|4417.62|4417.02|82
1643011560000|2022-01-24 08:06:00|4418.25|4417.65|4419|4418.4|4419.25|4418.65|4418.25|4417.65|74
1643011570000|2022-01-24 08:06:10|4419.25|4418.65|4419.37|4418.77|4419.37|4418.77|4419.25|4418.65|21
1643011580000|2022-01-24 08:06:20|4419.25|4418.65|4419.25|4418.65|4419.75|4419.15|4419|4418.4|37
1643011590000|2022-01-24 08:06:30|4419.5|4418.9|4419.5|4418.9|4419.75|4419.15|4419.25|4418.65|44
1643011600000|2022-01-24 08:06:40|4419.37|4418.77|4421|4420.4|4421.12|4420.52|4419.12|4418.52|62
1643011610000|2022-01-24 08:06:50|4420.87|4420.27|4420.87|4420.27|4421.25|4420.65|4420.75|4420.15|50
1643011620000|2022-01-24 08:07:00|4420.62|4420.02|4420.75|4420.15|4421.12|4420.52|4420.25|4419.65|58
1643011630000|2022-01-24 08:07:10|4420.37|4419.77|4420.75|4420.15|4420.75|4420.15|4420|4419.4|73
1643011640000|2022-01-24 08:07:20|4420.62|4420.02|4420.12|4419.52|4420.75|4420.15|4419.5|4418.9|71
1643011650000|2022-01-24 08:07:30|4420|4419.4|4419.62|4419.02|4420|4419.4|4419.12|4418.52|60
1643011660000|2022-01-24 08:07:40|4419.75|4419.15|4420.5|4419.9|4420.75|4420.15|4419.37|4418.77|17
1643011670000|2022-01-24 08:07:50|4420.62|4420.02|4420.5|4419.9|4421.25|4420.65|4420.5|4419.9|52
1643011680000|2022-01-24 08:08:00|4420|4419.4|4419.5|4418.9|4420.25|4419.65|4419.25|4418.65|106
1643011690000|2022-01-24 08:08:10|4419.37|4418.77|4419.75|4419.15|4419.75|4419.15|4419|4418.4|28
1643011700000|2022-01-24 08:08:20|4420.12|4419.52|4420.5|4419.9|4421|4420.4|4420.12|4419.52|135
1643011710000|2022-01-24 08:08:30|4420.25|4419.65|4420.25|4419.65|4420.5|4419.9|4420.12|4419.52|44
1643011720000|2022-01-24 08:08:40|4420.12|4419.52|4419.37|4418.77|4420.12|4419.52|4419.25|4418.65|56
1643011730000|2022-01-24 08:08:50|4419.5|4418.9|4420.37|4419.77|4420.37|4419.77|4419.5|4418.9|46
1643011740000|2022-01-24 08:09:00|4420.25|4419.65|4419.5|4418.9|4420.25|4419.65|4418.5|4417.9|173
1643011750000|2022-01-24 08:09:10|4419.87|4419.27|4420|4419.4|4420.25|4419.65|4419.62|4419.02|61
1643011760000|2022-01-24 08:09:20|4420.25|4419.65|4422|4421.4|4422.12|4421.52|4420.25|4419.65|78
1643011770000|2022-01-24 08:09:30|4422.25|4421.65|4422.25|4421.65|4423|4422.4|4422.25|4421.65|112
1643011780000|2022-01-24 08:09:40|4422.37|4421.77|4422.5|4421.9|4422.5|4421.9|4422|4421.4|59
1643011790000|2022-01-24 08:09:50|4422.37|4421.77|4422.75|4422.15|4422.87|4422.27|4422.37|4421.77|44
1643011800000|2022-01-24 08:10:00|4422.87|4422.27|4421.62|4421.02|4422.87|4422.27|4421.5|4420.9|71
1643011810000|2022-01-24 08:10:10|4421.5|4420.9|4422.25|4421.65|4422.75|4422.15|4421.5|4420.9|46
1643011820000|2022-01-24 08:10:20|4422.12|4421.52|4422.5|4421.9|4422.75|4422.15|4421.75|4421.15|26
1643011830000|2022-01-24 08:10:30|4422.62|4422.02|4423|4422.4|4423|4422.4|4422.62|4422.02|28
1643011840000|2022-01-24 08:10:40|4422.87|4422.27|4423|4422.4|4423.12|4422.52|4422.75|4422.15|67
1643011850000|2022-01-24 08:10:50|4423.25|4422.65|4423|4422.4|4424.12|4423.52|4422.75|4422.15|186
1643011860000|2022-01-24 08:11:00|4422.87|4422.27|4423|4422.4|4423.5|4422.9|4422.5|4421.9|63
1643011870000|2022-01-24 08:11:10|4423.12|4422.52|4422.25|4421.65|4423.12|4422.52|4421.75|4421.15|93
1643011880000|2022-01-24 08:11:20|4422.37|4421.77|4422|4421.4|4422.37|4421.77|4421.5|4420.9|47
1643011890000|2022-01-24 08:11:30|4422.12|4421.52|4423|4422.4|4423.25|4422.65|4422.12|4421.52|36
1643011900000|2022-01-24 08:11:40|4422.75|4422.15|4424|4423.4|4424.25|4423.65|4422.5|4421.9|162
1643011910000|2022-01-24 08:11:50|4423.75|4423.15|4424|4423.4|4424|4423.4|4423.5|4422.9|97
1643011920000|2022-01-24 08:12:00|4423.75|4423.15|4423.12|4422.52|4423.87|4423.27|4423.12|4422.52|50
1643011930000|2022-01-24 08:12:10|4423.25|4422.65|4423.87|4423.27|4424|4423.4|4423.12|4422.52|59
1643011940000|2022-01-24 08:12:20|4424.25|4423.65|4424.75|4424.15|4425|4424.4|4424.25|4423.65|140
1643011950000|2022-01-24 08:12:30|4424.87|4424.27|4424.75|4424.15|4425|4424.4|4424.5|4423.9|144
1643011960000|2022-01-24 08:12:40|4424.87|4424.27|4424.5|4423.9|4424.87|4424.27|4424.25|4423.65|209
1643011970000|2022-01-24 08:12:50|4424.75|4424.15|4424.37|4423.77|4424.75|4424.15|4424.25|4423.65|62
1643011980000|2022-01-24 08:13:00|4424.5|4423.9|4423.5|4422.9|4424.5|4423.9|4423.5|4422.9|33
1643011990000|2022-01-24 08:13:10|4423.62|4423.02|4424|4423.4|4424|4423.4|4423.5|4422.9|47
1643012000000|2022-01-24 08:13:20|4423.75|4423.15|4424|4423.4|4424.25|4423.65|4423.75|4423.15|26
1643012010000|2022-01-24 08:13:30|4424.25|4423.65|4424.12|4423.52|4424.37|4423.77|4424|4423.4|43
1643012020000|2022-01-24 08:13:40|4424.25|4423.65|4425|4424.4|4425.25|4424.65|4424.25|4423.65|73
1643012030000|2022-01-24 08:13:50|4425.12|4424.52|4425.5|4424.9|4425.75|4425.15|4425.12|4424.52|99
1643012040000|2022-01-24 08:14:00|4425.25|4424.65|4425.87|4425.27|4426|4425.4|4425.25|4424.65|85
1643012050000|2022-01-24 08:14:10|4426|4425.4|4425.75|4425.15|4426.5|4425.9|4425.75|4425.15|107
1643012060000|2022-01-24 08:14:20|4425.5|4424.9|4425.75|4425.15|4426|4425.4|4425.25|4424.65|101
1643012070000|2022-01-24 08:14:30|4425.87|4425.27|4425.75|4425.15|4426|4425.4|4425.5|4424.9|50
1643012080000|2022-01-24 08:14:40|4425.5|4424.9|4426.75|4426.15|4426.75|4426.15|4425.5|4424.9|91
1643012090000|2022-01-24 08:14:50|4427.25|4426.65|4427.25|4426.65|4428|4427.4|4427|4426.4|189
1643012100000|2022-01-24 08:15:00|4427.12|4426.52|4427.37|4426.77|4427.5|4426.9|4426|4425.4|192
1643012110000|2022-01-24 08:15:10|4427.5|4426.9|4428|4427.4|4428|4427.4|4427.25|4426.65|223
1643012120000|2022-01-24 08:15:20|4427.75|4427.15|4428.37|4427.77|4428.75|4428.15|4427.5|4426.9|233
1643012130000|2022-01-24 08:15:30|4428.5|4427.9|4429.5|4428.9|4430|4429.4|4428.37|4427.77|388
1643012140000|2022-01-24 08:15:40|4429.75|4429.15|4429.25|4428.65|4429.75|4429.15|4429|4428.4|111
1643012150000|2022-01-24 08:15:50|4429.37|4428.77|4428.75|4428.15|4429.5|4428.9|4428.75|4428.15|57
1643012160000|2022-01-24 08:16:00|4429|4428.4|4429.12|4428.52|4429.5|4428.9|4428.62|4428.02|76
1643012170000|2022-01-24 08:16:10|4429.25|4428.65|4429.5|4428.9|4429.5|4428.9|4428.75|4428.15|39
1643012180000|2022-01-24 08:16:20|4429.75|4429.15|4429.87|4429.27|4429.87|4429.27|4429.25|4428.65|36
1643012190000|2022-01-24 08:16:30|4429.75|4429.15|4429.75|4429.15|4430.25|4429.65|4429.75|4429.15|110
1643012200000|2022-01-24 08:16:40|4429.5|4428.9|4431.75|4431.15|4432.25|4431.65|4429.37|4428.77|812
1643012210000|2022-01-24 08:16:50|4431.87|4431.27|4431.75|4431.15|4432|4431.4|4431.5|4430.9|142
1643012220000|2022-01-24 08:17:00|4431.87|4431.27|4431|4430.4|4432|4431.4|4431|4430.4|127
1643012230000|2022-01-24 08:17:10|4430.75|4430.15|4431.75|4431.15|4431.75|4431.15|4430.75|4430.15|86
1643012240000|2022-01-24 08:17:20|4432|4431.4|4432.5|4431.9|4432.75|4432.15|4432|4431.4|110
1643012250000|2022-01-24 08:17:30|4432.25|4431.65|4430.5|4429.9|4432.25|4431.65|4430.5|4429.9|50
1643012260000|2022-01-24 08:17:40|4430.25|4429.65|4430.75|4430.15|4431|4430.4|4430|4429.4|103
1643012270000|2022-01-24 08:17:50|4430.87|4430.27|4430.5|4429.9|4431.25|4430.65|4430.12|4429.52|130
1643012280000|2022-01-24 08:18:00|4430.75|4430.15|4431.5|4430.9|4431.75|4431.15|4430.5|4429.9|111
1643012290000|2022-01-24 08:18:10|4431.37|4430.77|4431.5|4430.9|4431.75|4431.15|4431.25|4430.65|140
1643012300000|2022-01-24 08:18:20|4431.37|4430.77|4431.5|4430.9|4431.62|4431.02|4431.25|4430.65|50
1643012310000|2022-01-24 08:18:30|4431.37|4430.77|4432|4431.4|4432|4431.4|4431.25|4430.65|76
1643012320000|2022-01-24 08:18:40|4431.75|4431.15|4431.25|4430.65|4432|4431.4|4431.25|4430.65|109
1643012330000|2022-01-24 08:18:50|4431.5|4430.9|4432.25|4431.65|4432.25|4431.65|4431.5|4430.9|91
1643012340000|2022-01-24 08:19:00|4432|4431.4|4432|4431.4|4432.12|4431.52|4431.5|4430.9|67
1643012350000|2022-01-24 08:19:10|4431.87|4431.27|4431.75|4431.15|4432|4431.4|4431.25|4430.65|49
1643012360000|2022-01-24 08:19:20|4431.62|4431.02|4431.75|4431.15|4431.75|4431.15|4431.25|4430.65|41
1643012370000|2022-01-24 08:19:30|4431.5|4430.9|4431.5|4430.9|4432|4431.4|4431.5|4430.9|57
1643012380000|2022-01-24 08:19:40|4431.75|4431.15|4431|4430.4|4431.75|4431.15|4430.87|4430.27|43
1643012390000|2022-01-24 08:19:50|4430.75|4430.15|4430|4429.4|4430.75|4430.15|4430|4429.4|75
1643012400000|2022-01-24 08:20:00|4430.12|4429.52|4429.87|4429.27|4430.25|4429.65|4429.5|4428.9|118
1643012410000|2022-01-24 08:20:10|4430|4429.4|4430|4429.4|4430.25|4429.65|4429.75|4429.15|29
1643012420000|2022-01-24 08:20:20|4430.12|4429.52|4430.75|4430.15|4431.25|4430.65|4430|4429.4|77
1643012430000|2022-01-24 08:20:30|4431|4430.4|4430.75|4430.15|4431|4430.4|4430.75|4430.15|47
1643012440000|2022-01-24 08:20:40|4430.87|4430.27|4430.12|4429.52|4430.87|4430.27|4430|4429.4|46
1643012450000|2022-01-24 08:20:50|4430.25|4429.65|4431.75|4431.15|4431.75|4431.15|4430.25|4429.65|36
1643012460000|2022-01-24 08:21:00|4431.5|4430.9|4432|4431.4|4432.25|4431.65|4431.5|4430.9|249
1643012470000|2022-01-24 08:21:10|4432.25|4431.65|4431.12|4430.52|4432.25|4431.65|4430.75|4430.15|90
1643012480000|2022-01-24 08:21:20|4431.25|4430.65|4431.75|4431.15|4431.75|4431.15|4431.25|4430.65|28
1643012490000|2022-01-24 08:21:30|4431.87|4431.27|4432|4431.4|4432|4431.4|4431.25|4430.65|46
1643012500000|2022-01-24 08:21:40|4431.87|4431.27|4431.25|4430.65|4432|4431.4|4430.75|4430.15|100
1643012510000|2022-01-24 08:21:50|4431.12|4430.52|4430.5|4429.9|4431.12|4430.52|4430.37|4429.77|38
1643012520000|2022-01-24 08:22:00|4430.25|4429.65|4430.25|4429.65|4430.75|4430.15|4430.12|4429.52|73
1643012530000|2022-01-24 08:22:10|4430.5|4429.9|4430.75|4430.15|4431.25|4430.65|4430.25|4429.65|64
1643012540000|2022-01-24 08:22:20|4430.62|4430.02|4430.37|4429.77|4430.62|4430.02|4430.25|4429.65|35
1643012550000|2022-01-24 08:22:30|4430.5|4429.9|4430.62|4430.02|4430.75|4430.15|4430.25|4429.65|234
1643012560000|2022-01-24 08:22:40|4430.75|4430.15|4430.25|4429.65|4430.75|4430.15|4430|4429.4|118
1643012570000|2022-01-24 08:22:50|4430.12|4429.52|4431|4430.4|4431|4430.4|4430.12|4429.52|168
1643012580000|2022-01-24 08:23:00|4430.87|4430.27|4430.75|4430.15|4430.87|4430.27|4430.5|4429.9|63
1643012590000|2022-01-24 08:23:10|4431|4430.4|4431.25|4430.65|4432|4431.4|4431|4430.4|49
1643012600000|2022-01-24 08:23:20|4431.5|4430.9|4431.75|4431.15|4431.75|4431.15|4431.12|4430.52|207
1643012610000|2022-01-24 08:23:30|4431.5|4430.9|4431.25|4430.65|4431.5|4430.9|4431.12|4430.52|236
1643012620000|2022-01-24 08:23:40|4431.37|4430.77|4432.12|4431.52|4432.5|4431.9|4431.37|4430.77|204
1643012630000|2022-01-24 08:23:50|4431.75|4431.15|4430.37|4429.77|4431.75|4431.15|4430|4429.4|231
1643012640000|2022-01-24 08:24:00|4430.25|4429.65|4430.5|4429.9|4430.5|4429.9|4429.75|4429.15|58
1643012650000|2022-01-24 08:24:10|4430.37|4429.77|4430.25|4429.65|4430.5|4429.9|4429.87|4429.27|45
1643012660000|2022-01-24 08:24:20|4430.12|4429.52|4429.75|4429.15|4430.25|4429.65|4429.62|4429.02|96
1643012670000|2022-01-24 08:24:30|4430|4429.4|4429.62|4429.02|4430|4429.4|4429.62|4429.02|41
1643012680000|2022-01-24 08:24:40|4429.75|4429.15|4430|4429.4|4430.5|4429.9|4429.25|4428.65|136
1643012690000|2022-01-24 08:24:50|4429.5|4428.9|4429.5|4428.9|4429.75|4429.15|4429.5|4428.9|24
1643012700000|2022-01-24 08:25:00|4429.25|4428.65|4429.37|4428.77|4429.75|4429.15|4429.25|4428.65|39
1643012710000|2022-01-24 08:25:10|4429.5|4428.9|4429.5|4428.9|4429.75|4429.15|4429.25|4428.65|59
1643012720000|2022-01-24 08:25:20|4429.62|4429.02|4430|4429.4|4430.37|4429.77|4429.5|4428.9|101
1643012730000|2022-01-24 08:25:30|4430.12|4429.52|4430.25|4429.65|4430.25|4429.65|4430|4429.4|44
1643012740000|2022-01-24 08:25:40|4430.5|4429.9|4428.75|4428.15|4430.62|4430.02|4428.75|4428.15|325
1643012750000|2022-01-24 08:25:50|4429|4428.4|4428.5|4427.9|4429.25|4428.65|4428.5|4427.9|93
1643012760000|2022-01-24 08:26:00|4428.25|4427.65|4428.87|4428.27|4429|4428.4|4428.25|4427.65|107
1643012770000|2022-01-24 08:26:10|4428.75|4428.15|4428.75|4428.15|4429|4428.4|4428.62|4428.02|12
1643012780000|2022-01-24 08:26:20|4428.62|4428.02|4428.62|4428.02|4428.87|4428.27|4428.5|4427.9|28
1643012790000|2022-01-24 08:26:30|4428.75|4428.15|4428.5|4427.9|4428.75|4428.15|4428.5|4427.9|60
1643012800000|2022-01-24 08:26:40|4428.75|4428.15|4427.37|4426.77|4428.75|4428.15|4427.25|4426.65|176
1643012810000|2022-01-24 08:26:50|4427.5|4426.9|4427.25|4426.65|4427.75|4427.15|4427.25|4426.65|26
1643012820000|2022-01-24 08:27:00|4427.5|4426.9|4426.75|4426.15|4427.5|4426.9|4426.75|4426.15|74
1643012830000|2022-01-24 08:27:10|4427|4426.4|4426.5|4425.9|4427|4426.4|4426.5|4425.9|93
1643012840000|2022-01-24 08:27:20|4426.75|4426.15|4426.75|4426.15|4426.75|4426.15|4426.5|4425.9|71
1643012850000|2022-01-24 08:27:30|4426.62|4426.02|4427.37|4426.77|4427.5|4426.9|4426.62|4426.02|49
1643012860000|2022-01-24 08:27:40|4427.25|4426.65|4427|4426.4|4427.5|4426.9|4426.75|4426.15|50
1643012870000|2022-01-24 08:27:50|4426.87|4426.27|4426.75|4426.15|4427.25|4426.65|4426.5|4425.9|62
1643012880000|2022-01-24 08:28:00|4427|4426.4|4427.25|4426.65|4427.37|4426.77|4427|4426.4|65
1643012890000|2022-01-24 08:28:10|4427|4426.4|4427.25|4426.65|4427.25|4426.65|4426.5|4425.9|41
1643012900000|2022-01-24 08:28:20|4427.37|4426.77|4428|4427.4|4428|4427.4|4427.25|4426.65|78
1643012910000|2022-01-24 08:28:30|4428.12|4427.52|4429|4428.4|4429|4428.4|4428.12|4427.52|105
1643012920000|2022-01-24 08:28:40|4428.75|4428.15|4429.5|4428.9|4429.5|4428.9|4428.5|4427.9|135
1643012930000|2022-01-24 08:28:50|4429.25|4428.65|4429.25|4428.65|4429.5|4428.9|4429|4428.4|61
1643012940000|2022-01-24 08:29:00|4429|4428.4|4428.5|4427.9|4429|4428.4|4428|4427.4|73
1643012950000|2022-01-24 08:29:10|4428.75|4428.15|4429.5|4428.9|4429.5|4428.9|4428.5|4427.9|61
1643012960000|2022-01-24 08:29:20|4430|4429.4|4430.5|4429.9|4430.5|4429.9|4430|4429.4|116
1643012970000|2022-01-24 08:29:30|4430.25|4429.65|4431|4430.4|4431|4430.4|4430.25|4429.65|93
1643012980000|2022-01-24 08:29:40|4430.75|4430.15|4430.5|4429.9|4431.12|4430.52|4430.25|4429.65|232
1643012990000|2022-01-24 08:29:50|4430.75|4430.15|4429.75|4429.15|4430.75|4430.15|4429.75|4429.15|47
1643013000000|2022-01-24 08:30:00|4430.75|4430.15|4429.25|4428.65|4430.75|4430.15|4429|4428.4|260
1643013010000|2022-01-24 08:30:10|4429|4428.4|4429.75|4429.15|4429.75|4429.15|4429|4428.4|98
1643013020000|2022-01-24 08:30:20|4430|4429.4|4430.5|4429.9|4430.75|4430.15|4430|4429.4|75
1643013030000|2022-01-24 08:30:30|4430|4429.4|4430.25|4429.65|4430.5|4429.9|4430|4429.4|71
1643013040000|2022-01-24 08:30:40|4430.37|4429.77|4430.12|4429.52|4430.75|4430.15|4430|4429.4|46
1643013050000|2022-01-24 08:30:50|4430|4429.4|4429.62|4429.02|4430.5|4429.9|4429.62|4429.02|98
1643013060000|2022-01-24 08:31:00|4429.75|4429.15|4429.37|4428.77|4430|4429.4|4429.25|4428.65|78
1643013070000|2022-01-24 08:31:10|4429.87|4429.27|4430.37|4429.77|4430.5|4429.9|4429.62|4429.02|79
1643013080000|2022-01-24 08:31:20|4430.5|4429.9|4430.75|4430.15|4430.75|4430.15|4429.75|4429.15|103
1643013090000|2022-01-24 08:31:30|4430.5|4429.9|4430.37|4429.77|4430.75|4430.15|4430.12|4429.52|96
1643013100000|2022-01-24 08:31:40|4430.25|4429.65|4430.75|4430.15|4430.75|4430.15|4430|4429.4|62
1643013110000|2022-01-24 08:31:50|4430.5|4429.9|4430.5|4429.9|4430.75|4430.15|4430|4429.4|84
1643013120000|2022-01-24 08:32:00|4430.37|4429.77|4430.62|4430.02|4430.62|4430.02|4430.25|4429.65|96
1643013130000|2022-01-24 08:32:10|4430.75|4430.15|4431.25|4430.65|4431.5|4430.9|4430.75|4430.15|97
1643013140000|2022-01-24 08:32:20|4430.75|4430.15|4430.75|4430.15|4431|4430.4|4430.25|4429.65|24
1643013150000|2022-01-24 08:32:30|4430.87|4430.27|4430.75|4430.15|4430.87|4430.27|4430.25|4429.65|22
1643013160000|2022-01-24 08:32:40|4431.25|4430.65|4430.25|4429.65|4431.25|4430.65|4430|4429.4|25
1643013170000|2022-01-24 08:32:50|4430.12|4429.52|4429.75|4429.15|4430.25|4429.65|4429.75|4429.15|26
1643013180000|2022-01-24 08:33:00|4429.5|4428.9|4429|4428.4|4429.75|4429.15|4429|4428.4|28
1643013190000|2022-01-24 08:33:10|4428.75|4428.15|4428|4427.4|4429|4428.4|4428|4427.4|37
1643013200000|2022-01-24 08:33:20|4427.75|4427.15|4427|4426.4|4428|4427.4|4427|4426.4|83
1643013210000|2022-01-24 08:33:30|4427.25|4426.65|4426.87|4426.27|4427.25|4426.65|4426.87|4426.27|35
1643013220000|2022-01-24 08:33:40|4427|4426.4|4428.5|4427.9|4428.62|4428.02|4427|4426.4|60
1643013230000|2022-01-24 08:33:50|4428.37|4427.77|4428|4427.4|4428.5|4427.9|4427.75|4427.15|71
1643013240000|2022-01-24 08:34:00|4428.12|4427.52|4427.37|4426.77|4428.25|4427.65|4427.25|4426.65|45
1643013250000|2022-01-24 08:34:10|4427.5|4426.9|4427.25|4426.65|4427.62|4427.02|4427.25|4426.65|24
1643013260000|2022-01-24 08:34:20|4427|4426.4|4427|4426.4|4427|4426.4|4426.75|4426.15|26
1643013270000|2022-01-24 08:34:30|4426.87|4426.27|4426.75|4426.15|4427|4426.4|4426.5|4425.9|52
1643013280000|2022-01-24 08:34:40|4427|4426.4|4426|4425.4|4427|4426.4|4425.75|4425.15|229
1643013290000|2022-01-24 08:34:50|4426.12|4425.52|4426.25|4425.65|4426.25|4425.65|4426|4425.4|51
1643013300000|2022-01-24 08:35:00|4426.12|4425.52|4426.37|4425.77|4426.75|4426.15|4426|4425.4|82
1643013310000|2022-01-24 08:35:10|4426.5|4425.9|4426.87|4426.27|4427.25|4426.65|4426.5|4425.9|48
1643013320000|2022-01-24 08:35:20|4426.75|4426.15|4426.25|4425.65|4427|4426.4|4426|4425.4|24
1643013330000|2022-01-24 08:35:30|4426.12|4425.52|4427.12|4426.52|4427.12|4426.52|4426.12|4425.52|55
1643013340000|2022-01-24 08:35:40|4427|4426.4|4426.25|4425.65|4427|4426.4|4426.25|4425.65|24
1643013350000|2022-01-24 08:35:50|4426.37|4425.77|4427.75|4427.15|4427.75|4427.15|4426.37|4425.77|106
1643013360000|2022-01-24 08:36:00|4427.5|4426.9|4427.25|4426.65|4427.75|4427.15|4427.25|4426.65|30
1643013370000|2022-01-24 08:36:10|4427|4426.4|4426.5|4425.9|4427.25|4426.65|4426.5|4425.9|64
1643013380000|2022-01-24 08:36:20|4426.75|4426.15|4426.62|4426.02|4426.87|4426.27|4426.5|4425.9|19
1643013390000|2022-01-24 08:36:30|4426.75|4426.15|4426.5|4425.9|4426.75|4426.15|4426.5|4425.9|4
1643013400000|2022-01-24 08:36:40|4426.75|4426.15|4426|4425.4|4426.75|4426.15|4425.75|4425.15|291
1643013410000|2022-01-24 08:36:50|4426.5|4425.9|4426.5|4425.9|4427.25|4426.65|4426.5|4425.9|74
1643013420000|2022-01-24 08:37:00|4426.25|4425.65|4426|4425.4|4426.25|4425.65|4425.5|4424.9|92
1643013430000|2022-01-24 08:37:10|4426.12|4425.52|4426.25|4425.65|4426.62|4426.02|4425.87|4425.27|95
1643013440000|2022-01-24 08:37:20|4426|4425.4|4425.75|4425.15|4426|4425.4|4425.62|4425.02|72
1643013450000|2022-01-24 08:37:30|4425.5|4424.9|4425.87|4425.27|4426|4425.4|4425.5|4424.9|121
1643013460000|2022-01-24 08:37:40|4426|4425.4|4426|4425.4|4426|4425.4|4425.5|4424.9|36
1643013470000|2022-01-24 08:37:50|4425.75|4425.15|4426|4425.4|4426|4425.4|4425.75|4425.15|29
1643013480000|2022-01-24 08:38:00|4426.5|4425.9|4425.75|4425.15|4426.5|4425.9|4425.75|4425.15|85
1643013490000|2022-01-24 08:38:10|4425.5|4424.9|4425|4424.4|4425.5|4424.9|4424.75|4424.15|44
1643013500000|2022-01-24 08:38:20|4424.87|4424.27|4424.5|4423.9|4424.87|4424.27|4424.5|4423.9|48
1643013510000|2022-01-24 08:38:30|4424.37|4423.77|4424.5|4423.9|4424.75|4424.15|4424.25|4423.65|27
1643013520000|2022-01-24 08:38:40|4424.62|4424.02|4425|4424.4|4425.25|4424.65|4424.62|4424.02|14
1643013530000|2022-01-24 08:38:50|4425.25|4424.65|4425.25|4424.65|4425.25|4424.65|4425.25|4424.65|7
1643013540000|2022-01-24 08:39:00|4425.5|4424.9|4425|4424.4|4425.5|4424.9|4424.62|4424.02|45
1643013550000|2022-01-24 08:39:10|4424.87|4424.27|4425.87|4425.27|4425.87|4425.27|4424.75|4424.15|34
1643013560000|2022-01-24 08:39:20|4426|4425.4|4426.12|4425.52|4426.5|4425.9|4426|4425.4|34
1643013570000|2022-01-24 08:39:30|4426|4425.4|4426.5|4425.9|4426.5|4425.9|4426|4425.4|17
1643013580000|2022-01-24 08:39:40|4426.37|4425.77|4427|4426.4|4427.25|4426.65|4426.37|4425.77|43
1643013590000|2022-01-24 08:39:50|4427.25|4426.65|4427|4426.4|4427.25|4426.65|4427|4426.4|72
1643013600000|2022-01-24 08:40:00|4426.75|4426.15|4427.25|4426.65|4427.25|4426.65|4426.25|4425.65|32
1643013610000|2022-01-24 08:40:10|4427|4426.4|4427.75|4427.15|4428|4427.4|4427|4426.4|68
1643013620000|2022-01-24 08:40:20|4427.87|4427.27|4428|4427.4|4428|4427.4|4427.25|4426.65|80
1643013630000|2022-01-24 08:40:30|4428.25|4427.65|4428|4427.4|4428.5|4427.9|4427.75|4427.15|62
1643013640000|2022-01-24 08:40:40|4427.87|4427.27|4427.5|4426.9|4427.87|4427.27|4427.25|4426.65|23
1643013650000|2022-01-24 08:40:50|4427.75|4427.15|4427.62|4427.02|4427.75|4427.15|4427.5|4426.9|33
1643013660000|2022-01-24 08:41:00|4427.5|4426.9|4426.25|4425.65|4427.5|4426.9|4426.25|4425.65|109
1643013670000|2022-01-24 08:41:10|4426.12|4425.52|4425.75|4425.15|4426.25|4425.65|4425.75|4425.15|8
1643013680000|2022-01-24 08:41:20|4425.5|4424.9|4424.75|4424.15|4425.5|4424.9|4424.75|4424.15|53
1643013690000|2022-01-24 08:41:30|4424.87|4424.27|4425|4424.4|4425.25|4424.65|4424.87|4424.27|39
1643013700000|2022-01-24 08:41:40|4425.25|4424.65|4424.75|4424.15|4425.25|4424.65|4424.75|4424.15|12
1643013710000|2022-01-24 08:41:50|4424.87|4424.27|4424.75|4424.15|4424.87|4424.27|4424.5|4423.9|26
1643013720000|2022-01-24 08:42:00|4424.87|4424.27|4424.5|4423.9|4425|4424.4|4424.25|4423.65|75
1643013730000|2022-01-24 08:42:10|4424.37|4423.77|4424.5|4423.9|4424.5|4423.9|4424.25|4423.65|19
1643013740000|2022-01-24 08:42:20|4424.25|4423.65|4424.25|4423.65|4424.5|4423.9|4424|4423.4|56
1643013750000|2022-01-24 08:42:30|4424.12|4423.52|4423.5|4422.9|4424.5|4423.9|4423.5|4422.9|128
1643013760000|2022-01-24 08:42:40|4423.62|4423.02|4423.5|4422.9|4423.75|4423.15|4423.25|4422.65|69
1643013770000|2022-01-24 08:42:50|4423.25|4422.65|4423.25|4422.65|4423.25|4422.65|4423|4422.4|84
1643013780000|2022-01-24 08:43:00|4423.12|4422.52|4423.25|4422.65|4423.25|4422.65|4422.75|4422.15|57
1643013790000|2022-01-24 08:43:10|4423.5|4422.9|4422.75|4422.15|4423.75|4423.15|4422.75|4422.15|90
1643013800000|2022-01-24 08:43:20|4422.5|4421.9|4422.5|4421.9|4422.75|4422.15|4422.5|4421.9|48
1643013810000|2022-01-24 08:43:30|4422.12|4421.52|4422.87|4422.27|4422.87|4422.27|4422.12|4421.52|157
1643013820000|2022-01-24 08:43:40|4422.75|4422.15|4422.5|4421.9|4422.87|4422.27|4422.25|4421.65|44
1643013830000|2022-01-24 08:43:50|4422.75|4422.15|4423.5|4422.9|4423.75|4423.15|4422.75|4422.15|81
1643013840000|2022-01-24 08:44:00|4423.25|4422.65|4423.25|4422.65|4423.75|4423.15|4423.12|4422.52|88
1643013850000|2022-01-24 08:44:10|4423|4422.4|4423|4422.4|4423.25|4422.65|4422.62|4422.02|77
1643013860000|2022-01-24 08:44:20|4423.25|4422.65|4423.25|4422.65|4423.25|4422.65|4423|4422.4|11
1643013870000|2022-01-24 08:44:30|4423|4422.4|4422.75|4422.15|4423|4422.4|4422.5|4421.9|24
1643013880000|2022-01-24 08:44:40|4422.87|4422.27|4422.25|4421.65|4423|4422.4|4422.25|4421.65|32
1643013890000|2022-01-24 08:44:50|4421.75|4421.15|4421.37|4420.77|4421.75|4421.15|4421.25|4420.65|228
1643013900000|2022-01-24 08:45:00|4421.75|4421.15|4421|4420.4|4421.75|4421.15|4420.75|4420.15|138
1643013910000|2022-01-24 08:45:10|4420.62|4420.02|4421.12|4420.52|4421.5|4420.9|4420.62|4420.02|102
1643013920000|2022-01-24 08:45:20|4421.25|4420.65|4421.75|4421.15|4421.75|4421.15|4421|4420.4|48
1643013930000|2022-01-24 08:45:30|4421.5|4420.9|4422.5|4421.9|4422.5|4421.9|4421.5|4420.9|115
1643013940000|2022-01-24 08:45:40|4422.25|4421.65|4423.5|4422.9|4423.5|4422.9|4422.25|4421.65|138
1643013950000|2022-01-24 08:45:50|4423.25|4422.65|4424.62|4424.02|4424.62|4424.02|4423.25|4422.65|234
1643013960000|2022-01-24 08:46:00|4424.5|4423.9|4424|4423.4|4424.75|4424.15|4424|4423.4|60
1643013970000|2022-01-24 08:46:10|4423.12|4422.52|4422.62|4422.02|4423.12|4422.52|4422.25|4421.65|90
1643013980000|2022-01-24 08:46:20|4422.75|4422.15|4423.75|4423.15|4423.87|4423.27|4422.5|4421.9|37
1643013990000|2022-01-24 08:46:30|4423.87|4423.27|4424.37|4423.77|4424.5|4423.9|4423.62|4423.02|51
1643014000000|2022-01-24 08:46:40|4424.5|4423.9|4424.5|4423.9|4424.5|4423.9|4424.25|4423.65|24
1643014010000|2022-01-24 08:46:50|4424.75|4424.15|4424.5|4423.9|4424.75|4424.15|4423.87|4423.27|99
1643014020000|2022-01-24 08:47:00|4423.87|4423.27|4424.5|4423.9|4424.75|4424.15|4423.37|4422.77|64
1643014030000|2022-01-24 08:47:10|4424.62|4424.02|4424.37|4423.77|4424.62|4424.02|4424|4423.4|25
1643014040000|2022-01-24 08:47:20|4424.25|4423.65|4423.75|4423.15|4424.5|4423.9|4423.5|4422.9|30
1643014050000|2022-01-24 08:47:30|4424|4423.4|4424|4423.4|4424|4423.4|4423.5|4422.9|28
1643014060000|2022-01-24 08:47:40|4423.75|4423.15|4424.75|4424.15|4424.75|4424.15|4423.62|4423.02|58
1643014070000|2022-01-24 08:47:50|4425|4424.4|4425|4424.4|4425|4424.4|4424.5|4423.9|234
1643014080000|2022-01-24 08:48:00|4424.5|4423.9|4425.25|4424.65|4425.25|4424.65|4424.37|4423.77|405
1643014090000|2022-01-24 08:48:10|4425|4424.4|4426.5|4425.9|4426.5|4425.9|4425|4424.4|175
1643014100000|2022-01-24 08:48:20|4426.25|4425.65|4426.25|4425.65|4426.5|4425.9|4426.25|4425.65|20
1643014110000|2022-01-24 08:48:30|4426.37|4425.77|4426.25|4425.65|4426.37|4425.77|4425.75|4425.15|61
1643014120000|2022-01-24 08:48:40|4426.5|4425.9|4427.5|4426.9|4427.5|4426.9|4426.37|4425.77|105
1643014130000|2022-01-24 08:48:50|4427.37|4426.77|4427.5|4426.9|4427.5|4426.9|4427.25|4426.65|54
1643014140000|2022-01-24 08:49:00|4427.25|4426.65|4426.5|4425.9|4427.25|4426.65|4426.25|4425.65|54
1643014150000|2022-01-24 08:49:10|4426.25|4425.65|4425.75|4425.15|4426.5|4425.9|4425.62|4425.02|54
1643014160000|2022-01-24 08:49:20|4426|4425.4|4425.75|4425.15|4426|4425.4|4425.37|4424.77|31
1643014170000|2022-01-24 08:49:30|4425.5|4424.9|4425|4424.4|4425.5|4424.9|4424.87|4424.27|23
1643014180000|2022-01-24 08:49:40|4424.75|4424.15|4424.75|4424.15|4425|4424.4|4424.5|4423.9|24
1643014190000|2022-01-24 08:49:50|4424.5|4423.9|4424|4423.4|4424.5|4423.9|4424|4423.4|47
1643014200000|2022-01-24 08:50:00|4423.87|4423.27|4422.37|4421.77|4424|4423.4|4422.25|4421.65|112
1643014210000|2022-01-24 08:50:10|4422.25|4421.65|4422.5|4421.9|4422.75|4422.15|4422.12|4421.52|50
1643014220000|2022-01-24 08:50:20|4422.75|4422.15|4423.37|4422.77|4423.5|4422.9|4422.5|4421.9|44
1643014230000|2022-01-24 08:50:30|4423.25|4422.65|4423.75|4423.15|4423.75|4423.15|4423|4422.4|30
1643014240000|2022-01-24 08:50:40|4424|4423.4|4423.75|4423.15|4424.12|4423.52|4423.75|4423.15|53
1643014250000|2022-01-24 08:50:50|4423.62|4423.02|4423|4422.4|4423.75|4423.15|4423|4422.4|15
1643014260000|2022-01-24 08:51:00|4423.12|4422.52|4422.25|4421.65|4423.12|4422.52|4421.75|4421.15|42
1643014270000|2022-01-24 08:51:10|4422.5|4421.9|4422.25|4421.65|4422.5|4421.9|4422|4421.4|27
1643014280000|2022-01-24 08:51:20|4422.5|4421.9|4423|4422.4|4423|4422.4|4422|4421.4|56
1643014290000|2022-01-24 08:51:30|4422.75|4422.15|4423.12|4422.52|4423.75|4423.15|4422.75|4422.15|17
1643014300000|2022-01-24 08:51:40|4423|4422.4|4423|4422.4|4423|4422.4|4422.75|4422.15|6
1643014310000|2022-01-24 08:51:50|4422.75|4422.15|4423.75|4423.15|4423.87|4423.27|4422.75|4422.15|15
1643014320000|2022-01-24 08:52:00|4423.5|4422.9|4423.75|4423.15|4423.75|4423.15|4423.12|4422.52|27
1643014330000|2022-01-24 08:52:10|4423.5|4422.9|4422.75|4422.15|4423.5|4422.9|4422.75|4422.15|38
1643014340000|2022-01-24 08:52:20|4422.87|4422.27|4423.25|4422.65|4423.75|4423.15|4422.87|4422.27|37
1643014350000|2022-01-24 08:52:30|4423|4422.4|4423.5|4422.9|4423.5|4422.9|4423|4422.4|12
1643014360000|2022-01-24 08:52:40|4423.25|4422.65|4423|4422.4|4423.25|4422.65|4422.5|4421.9|10
1643014370000|2022-01-24 08:52:50|4422.87|4422.27|4422.75|4422.15|4423|4422.4|4422.75|4422.15|9
1643014380000|2022-01-24 08:53:00|4422.62|4422.02|4422.5|4421.9|4423|4422.4|4422.5|4421.9|17
1643014390000|2022-01-24 08:53:10|4422.25|4421.65|4422.5|4421.9|4422.5|4421.9|4421.87|4421.27|64
1643014400000|2022-01-24 08:53:20|4422.37|4421.77|4423.25|4422.65|4423.25|4422.65|4422.25|4421.65|36
1643014410000|2022-01-24 08:53:30|4422.75|4422.15|4422.75|4422.15|4422.75|4422.15|4422.25|4421.65|7
1643014420000|2022-01-24 08:53:40|4422.62|4422.02|4422.5|4421.9|4423.25|4422.65|4422.37|4421.77|9
1643014430000|2022-01-24 08:53:50|4422.37|4421.77|4422.25|4421.65|4422.5|4421.9|4422.25|4421.65|13
1643014440000|2022-01-24 08:54:00|4421.87|4421.27|4421|4420.4|4421.87|4421.27|4420.75|4420.15|159
1643014450000|2022-01-24 08:54:10|4420.75|4420.15|4420.25|4419.65|4420.75|4420.15|4420.25|4419.65|139
1643014460000|2022-01-24 08:54:20|4420|4419.4|4420|4419.4|4420.5|4419.9|4420|4419.4|151
1643014470000|2022-01-24 08:54:30|4419.25|4418.65|4418.62|4418.02|4419.25|4418.65|4418.5|4417.9|451
1643014480000|2022-01-24 08:54:40|4418.5|4417.9|4418.5|4417.9|4419|4418.4|4418.25|4417.65|222
1643014490000|2022-01-24 08:54:50|4418.25|4417.65|4417.75|4417.15|4418.25|4417.65|4417.75|4417.15|104
1643014500000|2022-01-24 08:55:00|4417.5|4416.9|4417.5|4416.9|4418|4417.4|4417.5|4416.9|74
1643014510000|2022-01-24 08:55:10|4417.25|4416.65|4417.12|4416.52|4418|4417.4|4417.12|4416.52|67
1643014520000|2022-01-24 08:55:20|4417.25|4416.65|4418.5|4417.9|4418.5|4417.9|4417.25|4416.65|80
1643014530000|2022-01-24 08:55:30|4417.87|4417.27|4418.25|4417.65|4418.37|4417.77|4417.75|4417.15|82
1643014540000|2022-01-24 08:55:40|4418.12|4417.52|4418|4417.4|4418.25|4417.65|4417.75|4417.15|17
1643014550000|2022-01-24 08:55:50|4417.75|4417.15|4417.5|4416.9|4417.75|4417.15|4417.5|4416.9|34
1643014560000|2022-01-24 08:56:00|4417.25|4416.65|4417.5|4416.9|4418|4417.4|4417.25|4416.65|38
1643014570000|2022-01-24 08:56:10|4417.75|4417.15|4416.75|4416.15|4417.87|4417.27|4416.75|4416.15|35
1643014580000|2022-01-24 08:56:20|4416.25|4415.65|4416.75|4416.15|4416.87|4416.27|4416|4415.4|355
1643014590000|2022-01-24 08:56:30|4416.62|4416.02|4415.75|4415.15|4416.62|4416.02|4415.75|4415.15|90
1643014600000|2022-01-24 08:56:40|4416|4415.4|4415.75|4415.15|4416.5|4415.9|4415.5|4414.9|135
1643014610000|2022-01-24 08:56:50|4415.5|4414.9|4415.62|4415.02|4416.25|4415.65|4415.5|4414.9|75
1643014620000|2022-01-24 08:57:00|4415.75|4415.15|4415.5|4414.9|4416|4415.4|4415.25|4414.65|109
1643014630000|2022-01-24 08:57:10|4415.25|4414.65|4415|4414.4|4415.25|4414.65|4414.5|4413.9|106
1643014640000|2022-01-24 08:57:20|4415.25|4414.65|4415.25|4414.65|4415.75|4415.15|4415.25|4414.65|54
1643014650000|2022-01-24 08:57:30|4415.37|4414.77|4414.25|4413.65|4415.5|4414.9|4414|4413.4|117
1643014660000|2022-01-24 08:57:40|4414.5|4413.9|4413.25|4412.65|4414.75|4414.15|4413.12|4412.52|512
1643014670000|2022-01-24 08:57:50|4413.12|4412.52|4413.12|4412.52|4413.75|4413.15|4413|4412.4|125
1643014680000|2022-01-24 08:58:00|4413|4412.4|4413|4412.4|4413.75|4413.15|4412.5|4411.9|517
1643014690000|2022-01-24 08:58:10|4413.25|4412.65|4413.5|4412.9|4413.75|4413.15|4413.25|4412.65|63
1643014700000|2022-01-24 08:58:20|4413.75|4413.15|4414.25|4413.65|4414.25|4413.65|4413.75|4413.15|50
1643014710000|2022-01-24 08:58:30|4414|4413.4|4414|4413.4|4414.37|4413.77|4413.75|4413.15|145
1643014720000|2022-01-24 08:58:40|4414.12|4413.52|4413.75|4413.15|4414.37|4413.77|4413.5|4412.9|166
1643014730000|2022-01-24 08:58:50|4413.87|4413.27|4415|4414.4|4415|4414.4|4413.75|4413.15|43
1643014740000|2022-01-24 08:59:00|4414.5|4413.9|4415.12|4414.52|4415.12|4414.52|4413.5|4412.9|145
1643014750000|2022-01-24 08:59:10|4415.25|4414.65|4414.75|4414.15|4415.25|4414.65|4414.75|4414.15|120
1643014760000|2022-01-24 08:59:20|4415|4414.4|4415.12|4414.52|4415.37|4414.77|4415|4414.4|35
1643014770000|2022-01-24 08:59:30|4415.25|4414.65|4415.25|4414.65|4415.5|4414.9|4415|4414.4|20
1643014780000|2022-01-24 08:59:40|4414.75|4414.15|4413.75|4413.15|4414.75|4414.15|4413.5|4412.9|314
1643014790000|2022-01-24 08:59:50|4413.62|4413.02|4413.5|4412.9|4413.75|4413.15|4413.5|4412.9|81
1643014800000|2022-01-24 09:00:00|4413|4412.4|4412.75|4412.15|4413.25|4412.65|4412.75|4412.15|253
1643014810000|2022-01-24 09:00:10|4412.87|4412.27|4414.25|4413.65|4414.25|4413.65|4412.75|4412.15|104
1643014820000|2022-01-24 09:00:20|4413.5|4412.9|4414.75|4414.15|4415|4414.4|4413.5|4412.9|164
1643014830000|2022-01-24 09:00:30|4414.5|4413.9|4414|4413.4|4414.75|4414.15|4413.75|4413.15|80
1643014840000|2022-01-24 09:00:40|4413.75|4413.15|4415.25|4414.65|4415.25|4414.65|4413.75|4413.15|187
1643014850000|2022-01-24 09:00:50|4415.5|4414.9|4415.25|4414.65|4415.5|4414.9|4415|4414.4|48
1643014860000|2022-01-24 09:01:00|4415.12|4414.52|4414.37|4413.77|4415.25|4414.65|4414|4413.4|108
1643014870000|2022-01-24 09:01:10|4414.25|4413.65|4414.25|4413.65|4414.75|4414.15|4414.12|4413.52|44
1643014880000|2022-01-24 09:01:20|4414.12|4413.52|4413.75|4413.15|4414.25|4413.65|4413.75|4413.15|50
1643014890000|2022-01-24 09:01:30|4414|4413.4|4414|4413.4|4414.5|4413.9|4413.75|4413.15|72
1643014900000|2022-01-24 09:01:40|4413.75|4413.15|4412.75|4412.15|4413.75|4413.15|4412.75|4412.15|119
1643014910000|2022-01-24 09:01:50|4413|4412.4|4413|4412.4|4413|4412.4|4412.75|4412.15|25
1643014920000|2022-01-24 09:02:00|4413.25|4412.65|4413|4412.4|4413.5|4412.9|4412.87|4412.27|148
1643014930000|2022-01-24 09:02:10|4412.87|4412.27|4413.75|4413.15|4413.75|4413.15|4412.87|4412.27|73
1643014940000|2022-01-24 09:02:20|4413.62|4413.02|4414.5|4413.9|4414.5|4413.9|4413.5|4412.9|66
1643014950000|2022-01-24 09:02:30|4414.75|4414.15|4414.37|4413.77|4414.75|4414.15|4414|4413.4|58
1643014960000|2022-01-24 09:02:40|4414.5|4413.9|4414.62|4414.02|4415.25|4414.65|4414.37|4413.77|78
1643014970000|2022-01-24 09:02:50|4414.37|4413.77|4413.62|4413.02|4414.75|4414.15|4413.62|4413.02|105
1643014980000|2022-01-24 09:03:00|4413.75|4413.15|4413|4412.4|4413.75|4413.15|4413|4412.4|130
1643014990000|2022-01-24 09:03:10|4413.25|4412.65|4413.12|4412.52|4413.25|4412.65|4413|4412.4|191
1643015000000|2022-01-24 09:03:20|4413|4412.4|4413|4412.4|4413.62|4413.02|4412.75|4412.15|96
1643015010000|2022-01-24 09:03:30|4412.75|4412.15|4413|4412.4|4413|4412.4|4412.75|4412.15|42
1643015020000|2022-01-24 09:03:40|4412.75|4412.15|4413|4412.4|4413|4412.4|4412.75|4412.15|106
1643015030000|2022-01-24 09:03:50|4412.87|4412.27|4412.25|4411.65|4412.87|4412.27|4412|4411.4|443
1643015040000|2022-01-24 09:04:00|4412.37|4411.77|4412.25|4411.65|4413|4412.4|4412.25|4411.65|179
1643015050000|2022-01-24 09:04:10|4412.12|4411.52|4412.5|4411.9|4412.5|4411.9|4412|4411.4|127
1643015060000|2022-01-24 09:04:20|4412.37|4411.77|4413.75|4413.15|4413.87|4413.27|4412.37|4411.77|258
1643015070000|2022-01-24 09:04:30|4413.62|4413.02|4414|4413.4|4414.25|4413.65|4413.12|4412.52|241
1643015080000|2022-01-24 09:04:40|4414.12|4413.52|4414.5|4413.9|4414.75|4414.15|4414|4413.4|193
1643015090000|2022-01-24 09:04:50|4414.75|4414.15|4415|4414.4|4415.25|4414.65|4414.25|4413.65|234
1643015100000|2022-01-24 09:05:00|4415.25|4414.65|4416|4415.4|4416.25|4415.65|4414.75|4414.15|206
1643015110000|2022-01-24 09:05:10|4416.25|4415.65|4415.75|4415.15|4416.25|4415.65|4415.62|4415.02|229
1643015120000|2022-01-24 09:05:20|4415.5|4414.9|4414.75|4414.15|4415.5|4414.9|4414.5|4413.9|63
1643015130000|2022-01-24 09:05:30|4414.62|4414.02|4413.75|4413.15|4414.62|4414.02|4413.5|4412.9|122
1643015140000|2022-01-24 09:05:40|4413.5|4412.9|4413.75|4413.15|4414|4413.4|4413.5|4412.9|82
1643015150000|2022-01-24 09:05:50|4413.62|4413.02|4413.37|4412.77|4413.75|4413.15|4413.37|4412.77|46
1643015160000|2022-01-24 09:06:00|4413.25|4412.65|4413.5|4412.9|4413.75|4413.15|4413|4412.4|39
1643015170000|2022-01-24 09:06:10|4413.25|4412.65|4413|4412.4|4413.25|4412.65|4412.75|4412.15|57
1643015180000|2022-01-24 09:06:20|4412.87|4412.27|4412.75|4412.15|4412.87|4412.27|4412.75|4412.15|16
1643015190000|2022-01-24 09:06:30|4413|4412.4|4412.37|4411.77|4413|4412.4|4412|4411.4|128
1643015200000|2022-01-24 09:06:40|4412.25|4411.65|4413.12|4412.52|4413.12|4412.52|4412.25|4411.65|85
1643015210000|2022-01-24 09:06:50|4413|4412.4|4413.5|4412.9|4413.5|4412.9|4413|4412.4|95
1643015220000|2022-01-24 09:07:00|4413.12|4412.52|4412.25|4411.65|4413.5|4412.9|4412.25|4411.65|56
1643015230000|2022-01-24 09:07:10|4412.12|4411.52|4412.75|4412.15|4412.75|4412.15|4412|4411.4|80
1643015240000|2022-01-24 09:07:20|4412.62|4412.02|4413.25|4412.65|4413.25|4412.65|4412.5|4411.9|103
1643015250000|2022-01-24 09:07:30|4413|4412.4|4413.5|4412.9|4413.5|4412.9|4413|4412.4|68
1643015260000|2022-01-24 09:07:40|4413.75|4413.15|4413.25|4412.65|4413.75|4413.15|4413.25|4412.65|271
1643015270000|2022-01-24 09:07:50|4413.5|4412.9|4413.75|4413.15|4413.87|4413.27|4413|4412.4|184
1643015280000|2022-01-24 09:08:00|4413.87|4413.27|4413.5|4412.9|4414|4413.4|4413|4412.4|331
1643015290000|2022-01-24 09:08:10|4413.75|4413.15|4415.25|4414.65|4415.25|4414.65|4413.75|4413.15|81
1643015300000|2022-01-24 09:08:20|4415.75|4415.15|4415.75|4415.15|4416|4415.4|4415.62|4415.02|155
1643015310000|2022-01-24 09:08:30|4416|4415.4|4416|4415.4|4416.5|4415.9|4415.75|4415.15|148
1643015320000|2022-01-24 09:08:40|4415.75|4415.15|4416|4415.4|4416.25|4415.65|4415.75|4415.15|215
1643015330000|2022-01-24 09:08:50|4416.25|4415.65|4416|4415.4|4416.25|4415.65|4415.62|4415.02|64
1643015340000|2022-01-24 09:09:00|4415.75|4415.15|4416.62|4416.02|4416.75|4416.15|4415.75|4415.15|88
1643015350000|2022-01-24 09:09:10|4416.5|4415.9|4416.75|4416.15|4417|4416.4|4416.25|4415.65|120
1643015360000|2022-01-24 09:09:20|4416.62|4416.02|4417.25|4416.65|4417.25|4416.65|4416.62|4416.02|167
1643015370000|2022-01-24 09:09:30|4417|4416.4|4417.75|4417.15|4417.75|4417.15|4417|4416.4|196
1643015380000|2022-01-24 09:09:40|4418.25|4417.65|4418|4417.4|4418.25|4417.65|4418|4417.4|110
1643015390000|2022-01-24 09:09:50|4417.75|4417.15|4415.5|4414.9|4417.75|4417.15|4415.5|4414.9|172
1643015400000|2022-01-24 09:10:00|4415.75|4415.15|4415.5|4414.9|4415.75|4415.15|4414.62|4414.02|163
1643015410000|2022-01-24 09:10:10|4415.62|4415.02|4414.25|4413.65|4415.62|4415.02|4414|4413.4|51
1643015420000|2022-01-24 09:10:20|4414.5|4413.9|4414.5|4413.9|4414.75|4414.15|4414|4413.4|441
1643015430000|2022-01-24 09:10:30|4413.75|4413.15|4414|4413.4|4414.25|4413.65|4413.75|4413.15|188
1643015440000|2022-01-24 09:10:40|4413.75|4413.15|4414.75|4414.15|4414.75|4414.15|4413.62|4413.02|168
1643015450000|2022-01-24 09:10:50|4414.62|4414.02|4413.75|4413.15|4414.75|4414.15|4413.37|4412.77|197
1643015460000|2022-01-24 09:11:00|4413.5|4412.9|4412.25|4411.65|4413.5|4412.9|4412.25|4411.65|164
1643015470000|2022-01-24 09:11:10|4412.37|4411.77|4412|4411.4|4412.37|4411.77|4411.75|4411.15|288
1643015480000|2022-01-24 09:11:20|4412.75|4412.15|4412.75|4412.15|4413.25|4412.65|4412.5|4411.9|140
1643015490000|2022-01-24 09:11:30|4412.62|4412.02|4412|4411.4|4412.62|4412.02|4411.75|4411.15|123
1643015500000|2022-01-24 09:11:40|4412.12|4411.52|4412.25|4411.65|4412.37|4411.77|4412|4411.4|115
1643015510000|2022-01-24 09:11:50|4412|4411.4|4412.25|4411.65|4412.62|4412.02|4411.75|4411.15|68
1643015520000|2022-01-24 09:12:00|4412.5|4411.9|4412.5|4411.9|4412.75|4412.15|4412.25|4411.65|66
1643015530000|2022-01-24 09:12:10|4412.25|4411.65|4412.25|4411.65|4412.5|4411.9|4412.12|4411.52|95
1643015540000|2022-01-24 09:12:20|4413|4412.4|4413.75|4413.15|4414|4413.4|4413|4412.4|154
1643015550000|2022-01-24 09:12:30|4414|4413.4|4414.5|4413.9|4415|4414.4|4414|4413.4|68
1643015560000|2022-01-24 09:12:40|4414.62|4414.02|4414|4413.4|4414.75|4414.15|4414|4413.4|11
1643015570000|2022-01-24 09:12:50|4413.75|4413.15|4412.25|4411.65|4413.75|4413.15|4412|4411.4|48
1643015580000|2022-01-24 09:13:00|4412.12|4411.52|4412.25|4411.65|4412.25|4411.65|4411.75|4411.15|105
1643015590000|2022-01-24 09:13:10|4412.5|4411.9|4412.87|4412.27|4413.5|4412.9|4412.5|4411.9|63
1643015600000|2022-01-24 09:13:20|4413|4412.4|4412.5|4411.9|4413.37|4412.77|4412.25|4411.65|50
1643015610000|2022-01-24 09:13:30|4412.75|4412.15|4412.5|4411.9|4413.25|4412.65|4412.5|4411.9|30
1643015620000|2022-01-24 09:13:40|4412.25|4411.65|4413|4412.4|4413.5|4412.9|4412.25|4411.65|16
1643015630000|2022-01-24 09:13:50|4413.12|4412.52|4413.75|4413.15|4413.87|4413.27|4413|4412.4|36
1643015640000|2022-01-24 09:14:00|4414|4413.4|4414.75|4414.15|4414.75|4414.15|4413.75|4413.15|72
1643015650000|2022-01-24 09:14:10|4415|4414.4|4415|4414.4|4415.5|4414.9|4415|4414.4|81
1643015660000|2022-01-24 09:14:20|4414.75|4414.15|4413.62|4413.02|4414.75|4414.15|4413.62|4413.02|29
1643015670000|2022-01-24 09:14:30|4413.5|4412.9|4413.62|4413.02|4414|4413.4|4413.5|4412.9|36
1643015680000|2022-01-24 09:14:40|4413.75|4413.15|4413.75|4413.15|4414|4413.4|4413.62|4413.02|16
1643015690000|2022-01-24 09:14:50|4413.87|4413.27|4413.75|4413.15|4414|4413.4|4412.87|4412.27|97
1643015700000|2022-01-24 09:15:00|4413.5|4412.9|4412.87|4412.27|4413.62|4413.02|4412.62|4412.02|59
1643015710000|2022-01-24 09:15:10|4412.75|4412.15|4412.5|4411.9|4412.75|4412.15|4412.5|4411.9|24
1643015720000|2022-01-24 09:15:20|4412|4411.4|4411.5|4410.9|4412|4411.4|4411.5|4410.9|228
1643015730000|2022-01-24 09:15:30|4411.75|4411.15|4411.75|4411.15|4412.25|4411.65|4411.75|4411.15|26
1643015740000|2022-01-24 09:15:40|4412|4411.4|4412.25|4411.65|4412.75|4412.15|4412|4411.4|74
1643015750000|2022-01-24 09:15:50|4412.37|4411.77|4412.25|4411.65|4412.5|4411.9|4412|4411.4|18
1643015760000|2022-01-24 09:16:00|4412|4411.4|4411.75|4411.15|4412|4411.4|4411.5|4410.9|87
1643015770000|2022-01-24 09:16:10|4412|4411.4|4411.62|4411.02|4412|4411.4|4411.5|4410.9|34
1643015780000|2022-01-24 09:16:20|4411.75|4411.15|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|44
1643015790000|2022-01-24 09:16:30|4411.75|4411.15|4412|4411.4|4412|4411.4|4411.5|4410.9|98
1643015800000|2022-01-24 09:16:40|4411.75|4411.15|4410.25|4409.65|4411.87|4411.27|4410.25|4409.65|492
1643015810000|2022-01-24 09:16:50|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410|4409.4|171
1643015820000|2022-01-24 09:17:00|4410.37|4409.77|4410|4409.4|4410.5|4409.9|4410|4409.4|102
1643015830000|2022-01-24 09:17:10|4410.25|4409.65|4410.25|4409.65|4410.25|4409.65|4409.75|4409.15|300
1643015840000|2022-01-24 09:17:20|4410.37|4409.77|4409.5|4408.9|4410.37|4409.77|4409.5|4408.9|83
1643015850000|2022-01-24 09:17:30|4409.62|4409.02|4409.75|4409.15|4410|4409.4|4409.62|4409.02|122
1643015860000|2022-01-24 09:17:40|4409.87|4409.27|4409.5|4408.9|4410.25|4409.65|4409.5|4408.9|88
1643015870000|2022-01-24 09:17:50|4409.75|4409.15|4409.25|4408.65|4409.75|4409.15|4409|4408.4|165
1643015880000|2022-01-24 09:18:00|4409.37|4408.77|4409.25|4408.65|4409.5|4408.9|4409|4408.4|93
1643015890000|2022-01-24 09:18:10|4409|4408.4|4409.25|4408.65|4409.5|4408.9|4409|4408.4|114
1643015900000|2022-01-24 09:18:20|4409.5|4408.9|4410.25|4409.65|4410.5|4409.9|4409.5|4408.9|174
1643015910000|2022-01-24 09:18:30|4410.37|4409.77|4410.62|4410.02|4410.75|4410.15|4410.25|4409.65|39
1643015920000|2022-01-24 09:18:40|4410.5|4409.9|4410.25|4409.65|4410.75|4410.15|4410.25|4409.65|38
1643015930000|2022-01-24 09:18:50|4410.5|4409.9|4410|4409.4|4410.5|4409.9|4409.75|4409.15|29
1643015940000|2022-01-24 09:19:00|4409.75|4409.15|4409.5|4408.9|4410|4409.4|4409.12|4408.52|105
1643015950000|2022-01-24 09:19:10|4409.62|4409.02|4408.75|4408.15|4409.75|4409.15|4408.75|4408.15|157
1643015960000|2022-01-24 09:19:20|4409|4408.4|4408.75|4408.15|4409.25|4408.65|4408.75|4408.15|83
1643015970000|2022-01-24 09:19:30|4409|4408.4|4409|4408.4|4409|4408.4|4408.75|4408.15|195
1643015980000|2022-01-24 09:19:40|4408.75|4408.15|4409.75|4409.15|4409.75|4409.15|4408.75|4408.15|134
1643015990000|2022-01-24 09:19:50|4410|4409.4|4409.5|4408.9|4410|4409.4|4409.25|4408.65|75
1643016000000|2022-01-24 09:20:00|4409.62|4409.02|4409.75|4409.15|4409.75|4409.15|4409.25|4408.65|67
1643016010000|2022-01-24 09:20:10|4409.62|4409.02|4408.75|4408.15|4409.62|4409.02|4408.75|4408.15|52
1643016020000|2022-01-24 09:20:20|4408.87|4408.27|4409|4408.4|4409.37|4408.77|4408.5|4407.9|186
1643016030000|2022-01-24 09:20:30|||||||||17
1643016040000|2022-01-24 09:20:40|4408.75|4408.15|4408.75|4408.15|4408.87|4408.27|4408.75|4408.15|238
1643016050000|2022-01-24 09:20:50|4408.5|4407.9|4407.75|4407.15|4408.5|4407.9|4407.75|4407.15|493
1643016060000|2022-01-24 09:21:00|4407|4406.4|4407.25|4406.65|4407.5|4406.9|4407|4406.4|512
1643016070000|2022-01-24 09:21:10|4407.5|4406.9|4407.5|4406.9|4407.75|4407.15|4407.5|4406.9|47
1643016080000|2022-01-24 09:21:20|4407.25|4406.65|4406.75|4406.15|4407.37|4406.77|4406.75|4406.15|32
1643016090000|2022-01-24 09:21:30|4406.5|4405.9|4406.75|4406.15|4407|4406.4|4406|4405.4|335
1643016100000|2022-01-24 09:21:40|4406.87|4406.27|4406.5|4405.9|4407|4406.4|4406.5|4405.9|116
1643016110000|2022-01-24 09:21:50|4406.75|4406.15|4406.75|4406.15|4407|4406.4|4406.62|4406.02|124
1643016120000|2022-01-24 09:22:00|4406.5|4405.9|4406|4405.4|4406.75|4406.15|4406|4405.4|167
1643016130000|2022-01-24 09:22:10|4406.12|4405.52|4406|4405.4|4406.12|4405.52|4405.75|4405.15|146
1643016140000|2022-01-24 09:22:20|4405.87|4405.27|4406|4405.4|4406.25|4405.65|4405.75|4405.15|99
1643016150000|2022-01-24 09:22:30|4405.75|4405.15|4405.87|4405.27|4405.87|4405.27|4405.5|4404.9|91
1643016160000|2022-01-24 09:22:40|4405.75|4405.15|4405.5|4404.9|4405.87|4405.27|4405.5|4404.9|91
1643016170000|2022-01-24 09:22:50|4405.62|4405.02|4405.5|4404.9|4405.75|4405.15|4405.5|4404.9|138
1643016180000|2022-01-24 09:23:00|4405.62|4405.02|4405|4404.4|4405.75|4405.15|4405|4404.4|165
1643016190000|2022-01-24 09:23:10|4405.25|4404.65|4405.25|4404.65|4405.25|4404.65|4405|4404.4|97
1643016200000|2022-01-24 09:23:20|4405.75|4405.15|4405.25|4404.65|4405.75|4405.15|4405|4404.4|124
1643016210000|2022-01-24 09:23:30|4405.12|4404.52|4404.75|4404.15|4405.25|4404.65|4404.75|4404.15|206
1643016220000|2022-01-24 09:23:40|4405|4404.4|4405.25|4404.65|4405.5|4404.9|4405|4404.4|101
1643016230000|2022-01-24 09:23:50|4405.12|4404.52|4405.25|4404.65|4405.25|4404.65|4405|4404.4|51
1643016240000|2022-01-24 09:24:00|4405|4404.4|4405.12|4404.52|4405.5|4404.9|4404.75|4404.15|150
1643016250000|2022-01-24 09:24:10|4405.25|4404.65|4405.37|4404.77|4405.5|4404.9|4405.25|4404.65|220
1643016260000|2022-01-24 09:24:20|4405.5|4404.9|4405.5|4404.9|4405.5|4404.9|4405.25|4404.65|60
1643016270000|2022-01-24 09:24:30|4405.12|4404.52|4405|4404.4|4405.12|4404.52|4405|4404.4|48
1643016280000|2022-01-24 09:24:40|4404.75|4404.15|4405.25|4404.65|4405.25|4404.65|4404.75|4404.15|99
1643016290000|2022-01-24 09:24:50|4405.5|4404.9|4406|4405.4|4406|4405.4|4405.5|4404.9|94
1643016300000|2022-01-24 09:25:00|4406.25|4405.65|4406.75|4406.15|4406.75|4406.15|4406.25|4405.65|187
1643016310000|2022-01-24 09:25:10|4406.87|4406.27|4407.12|4406.52|4407.12|4406.52|4406.75|4406.15|95
1643016320000|2022-01-24 09:25:20|4407|4406.4|4407|4406.4|4407|4406.4|4406.75|4406.15|92
1643016330000|2022-01-24 09:25:30|4406.75|4406.15|4406.75|4406.15|4406.75|4406.15|4406.5|4405.9|62
1643016340000|2022-01-24 09:25:40|4407.25|4406.65|4406.5|4405.9|4407.25|4406.65|4406.5|4405.9|169
1643016350000|2022-01-24 09:25:50|4406.62|4406.02|4406.75|4406.15|4407|4406.4|4406.5|4405.9|48
1643016360000|2022-01-24 09:26:00|4406.87|4406.27|4407|4406.4|4407.25|4406.65|4406.75|4406.15|93
1643016370000|2022-01-24 09:26:10|4407.25|4406.65|4408|4407.4|4408|4407.4|4407.25|4406.65|157
1643016380000|2022-01-24 09:26:20|4408.25|4407.65|4408.75|4408.15|4409|4408.4|4408|4407.4|145
1643016390000|2022-01-24 09:26:30|4408.62|4408.02|4408.37|4407.77|4408.75|4408.15|4408.25|4407.65|136
1643016400000|2022-01-24 09:26:40|4408.5|4407.9|4409|4408.4|4409|4408.4|4408.37|4407.77|57
1643016410000|2022-01-24 09:26:50|4409.25|4408.65|4409.25|4408.65|4409.5|4408.9|4409|4408.4|123
1643016420000|2022-01-24 09:27:00|4409|4408.4|4408.75|4408.15|4409|4408.4|4408.5|4407.9|49
1643016430000|2022-01-24 09:27:10|4409|4408.4|4409.25|4408.65|4409.25|4408.65|4408.87|4408.27|56
1643016440000|2022-01-24 09:27:20|4409.5|4408.9|4409|4408.4|4409.5|4408.9|4409|4408.4|34
1643016450000|2022-01-24 09:27:30|4409.12|4408.52|4409.75|4409.15|4409.75|4409.15|4409|4408.4|36
1643016460000|2022-01-24 09:27:40|4410|4409.4|4409.75|4409.15|4410.25|4409.65|4409.75|4409.15|91
1643016470000|2022-01-24 09:27:50|4410.25|4409.65|4411|4410.4|4411|4410.4|4410.12|4409.52|152
1643016480000|2022-01-24 09:28:00|4410.87|4410.27|4411.25|4410.65|4411.5|4410.9|4410.5|4409.9|137
1643016490000|2022-01-24 09:28:10|4411.37|4410.77|4411|4410.4|4411.5|4410.9|4410.75|4410.15|143
1643016500000|2022-01-24 09:28:20|4410.87|4410.27|4411.5|4410.9|4411.5|4410.9|4410.87|4410.27|62
1643016510000|2022-01-24 09:28:30|4411.25|4410.65|4411.5|4410.9|4411.5|4410.9|4411.25|4410.65|157
1643016520000|2022-01-24 09:28:40|4410.87|4410.27|4411.5|4410.9|4411.5|4410.9|4410.87|4410.27|134
1643016530000|2022-01-24 09:28:50|4411.25|4410.65|4411.5|4410.9|4411.5|4410.9|4411.25|4410.65|32
1643016540000|2022-01-24 09:29:00|4411.37|4410.77|4411|4410.4|4411.37|4410.77|4410.75|4410.15|82
1643016550000|2022-01-24 09:29:10|4411.12|4410.52|4410.5|4409.9|4411.25|4410.65|4410.5|4409.9|27
1643016560000|2022-01-24 09:29:20|4410.75|4410.15|4410|4409.4|4410.75|4410.15|4410|4409.4|89
1643016570000|2022-01-24 09:29:30|4410.25|4409.65|4409.5|4408.9|4410.25|4409.65|4409.5|4408.9|99
1643016580000|2022-01-24 09:29:40|4410.12|4409.52|4409.75|4409.15|4410.25|4409.65|4409.75|4409.15|151
1643016590000|2022-01-24 09:29:50|4410|4409.4|4409.75|4409.15|4410.25|4409.65|4409.5|4408.9|52
1643016600000|2022-01-24 09:30:00|4410.25|4409.65|4409.75|4409.15|4410.25|4409.65|4409.25|4408.65|271
1643016610000|2022-01-24 09:30:10|4409.5|4408.9|4410.25|4409.65|4410.5|4409.9|4409.5|4408.9|37
1643016620000|2022-01-24 09:30:20|4410.5|4409.9|4411.62|4411.02|4411.62|4411.02|4410.5|4409.9|61
1643016630000|2022-01-24 09:30:30|4411.75|4411.15|4411.87|4411.27|4412.12|4411.52|4411.75|4411.15|95
1643016640000|2022-01-24 09:30:40|4411.75|4411.15|4411.75|4411.15|4412|4411.4|4411.75|4411.15|23
1643016650000|2022-01-24 09:30:50|4411.5|4410.9|4411.25|4410.65|4411.75|4411.15|4411.25|4410.65|18
1643016660000|2022-01-24 09:31:00|4411|4410.4|4410.62|4410.02|4411.12|4410.52|4410|4409.4|28
1643016670000|2022-01-24 09:31:10|4410.5|4409.9|4410.62|4410.02|4410.87|4410.27|4410.5|4409.9|21
1643016680000|2022-01-24 09:31:20|4410.75|4410.15|4411.12|4410.52|4411.25|4410.65|4410.62|4410.02|23
1643016690000|2022-01-24 09:31:30|4411|4410.4|4411|4410.4|4411.5|4410.9|4410.75|4410.15|40
1643016700000|2022-01-24 09:31:40|4411.25|4410.65|4412|4411.4|4412|4411.4|4411|4410.4|69
1643016710000|2022-01-24 09:31:50|4411.75|4411.15|4412|4411.4|4412.25|4411.65|4411.75|4411.15|54
1643016720000|2022-01-24 09:32:00|4411.5|4410.9|4411|4410.4|4411.62|4411.02|4410.75|4410.15|85
1643016730000|2022-01-24 09:32:10|4411.25|4410.65|4411.5|4410.9|4412.12|4411.52|4411.25|4410.65|98
1643016740000|2022-01-24 09:32:20|4411.37|4410.77|4411.25|4410.65|4411.5|4410.9|4411.12|4410.52|51
1643016750000|2022-01-24 09:32:30|4411|4410.4|4411.62|4411.02|4411.62|4411.02|4410.75|4410.15|66
1643016760000|2022-01-24 09:32:40|4411.75|4411.15|4412.25|4411.65|4412.25|4411.65|4411.25|4410.65|29
1643016770000|2022-01-24 09:32:50|4412|4411.4|4411.75|4411.15|4412.25|4411.65|4411.75|4411.15|47
1643016780000|2022-01-24 09:33:00|4411.62|4411.02|4411.25|4410.65|4411.87|4411.27|4410.75|4410.15|68
1643016790000|2022-01-24 09:33:10|4411|4410.4|4411|4410.4|4411.25|4410.65|4410.75|4410.15|16
1643016800000|2022-01-24 09:33:20|4411.25|4410.65|4410.87|4410.27|4411.25|4410.65|4410.62|4410.02|28
1643016810000|2022-01-24 09:33:30|4411|4410.4|4410|4409.4|4411|4410.4|4410|4409.4|35
1643016820000|2022-01-24 09:33:40|4410.25|4409.65|4411.5|4410.9|4411.5|4410.9|4410.25|4409.65|29
1643016830000|2022-01-24 09:33:50|4411.62|4411.02|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|13
1643016840000|2022-01-24 09:34:00|4411.25|4410.65|4410.5|4409.9|4411.25|4410.65|4410.5|4409.9|49
1643016850000|2022-01-24 09:34:10|4410.62|4410.02|4410.12|4409.52|4410.75|4410.15|4410.12|4409.52|16
1643016860000|2022-01-24 09:34:20|4410|4409.4|4409.75|4409.15|4410.25|4409.65|4409.75|4409.15|34
1643016870000|2022-01-24 09:34:30|4409.87|4409.27|4410.5|4409.9|4410.5|4409.9|4409.75|4409.15|59
1643016880000|2022-01-24 09:34:40|4410.75|4410.15|4410.75|4410.15|4411.25|4410.65|4410.5|4409.9|91
1643016890000|2022-01-24 09:34:50|4410.62|4410.02|4410|4409.4|4410.75|4410.15|4409.75|4409.15|47
1643016900000|2022-01-24 09:35:00|4410.25|4409.65|4409.25|4408.65|4410.25|4409.65|4409|4408.4|47
1643016910000|2022-01-24 09:35:10|4409|4408.4|4409.5|4408.9|4409.5|4408.9|4409|4408.4|36
1643016920000|2022-01-24 09:35:20|4409.75|4409.15|4409.75|4409.15|4409.75|4409.15|4409|4408.4|55
1643016930000|2022-01-24 09:35:30|4409.62|4409.02|4410.37|4409.77|4410.75|4410.15|4409.62|4409.02|116
1643016940000|2022-01-24 09:35:40|4410.25|4409.65|4410.5|4409.9|4411.25|4410.65|4410|4409.4|128
1643016950000|2022-01-24 09:35:50|4410.62|4410.02|4410.12|4409.52|4410.75|4410.15|4410.12|4409.52|15
1643016960000|2022-01-24 09:36:00|4410.25|4409.65|4409.87|4409.27|4410.25|4409.65|4409|4408.4|27
1643016970000|2022-01-24 09:36:10|4409.75|4409.15|4409.5|4408.9|4409.75|4409.15|4409.25|4408.65|6
1643016980000|2022-01-24 09:36:20|4409.62|4409.02|4409.62|4409.02|4410.5|4409.9|4409.5|4408.9|93
1643016990000|2022-01-24 09:36:30|4409.75|4409.15|4410|4409.4|4410|4409.4|4409.5|4408.9|9
1643017000000|2022-01-24 09:36:40|4410.5|4409.9|4410.87|4410.27|4410.87|4410.27|4410.5|4409.9|129
1643017010000|2022-01-24 09:36:50|4411|4410.4|4411.5|4410.9|4411.75|4411.15|4411|4410.4|68
1643017020000|2022-01-24 09:37:00|4411.75|4411.15|4411.87|4411.27|4412.5|4411.9|4411.75|4411.15|95
1643017030000|2022-01-24 09:37:10|4412|4411.4|4411.87|4411.27|4412.25|4411.65|4411.5|4410.9|30
1643017040000|2022-01-24 09:37:20|4411.75|4411.15|4412.25|4411.65|4412.5|4411.9|4411.5|4410.9|73
1643017050000|2022-01-24 09:37:30|4412.37|4411.77|4412.75|4412.15|4412.87|4412.27|4412.37|4411.77|54
1643017060000|2022-01-24 09:37:40|4413|4412.4|4412.75|4412.15|4413|4412.4|4412.62|4412.02|33
1643017070000|2022-01-24 09:37:50|4412.62|4412.02|4412.25|4411.65|4413|4412.4|4412.25|4411.65|33
1643017080000|2022-01-24 09:38:00|4412.12|4411.52|4412|4411.4|4412.5|4411.9|4412|4411.4|30
1643017090000|2022-01-24 09:38:10|4411.75|4411.15|4411.75|4411.15|4412.25|4411.65|4411.37|4410.77|35
1643017100000|2022-01-24 09:38:20|4411.87|4411.27|4411.12|4410.52|4412|4411.4|4411.12|4410.52|55
1643017110000|2022-01-24 09:38:30|4411.25|4410.65|4410.5|4409.9|4411.25|4410.65|4410.5|4409.9|46
1643017120000|2022-01-24 09:38:40|4410.62|4410.02|4410.5|4409.9|4410.75|4410.15|4410.25|4409.65|12
1643017130000|2022-01-24 09:38:50|4410.37|4409.77|4410.25|4409.65|4410.5|4409.9|4410.25|4409.65|23
1643017140000|2022-01-24 09:39:00|4410.5|4409.9|4410.25|4409.65|4410.5|4409.9|4410|4409.4|38
1643017150000|2022-01-24 09:39:10|4410.37|4409.77|4410.5|4409.9|4410.75|4410.15|4410.25|4409.65|23
1643017160000|2022-01-24 09:39:20|4410.37|4409.77|4409.5|4408.9|4410.37|4409.77|4409.5|4408.9|14
1643017170000|2022-01-24 09:39:30|4409.37|4408.77|4409.25|4408.65|4409.75|4409.15|4409.25|4408.65|20
1643017180000|2022-01-24 09:39:40|4409|4408.4|4409.25|4408.65|4409.5|4408.9|4409|4408.4|28
1643017190000|2022-01-24 09:39:50|||||||||14
1643017200000|2022-01-24 09:40:00|4409.12|4408.52|4408|4407.4|4409.12|4408.52|4407.75|4407.15|286
1643017210000|2022-01-24 09:40:10|4408.25|4407.65|4408.25|4407.65|4408.75|4408.15|4408.25|4407.65|54
1643017220000|2022-01-24 09:40:20|4408.12|4407.52|4408.25|4407.65|4408.25|4407.65|4407.75|4407.15|48
1643017230000|2022-01-24 09:40:30|4408|4407.4|4407.75|4407.15|4408.12|4407.52|4407.75|4407.15|25
1643017240000|2022-01-24 09:40:40|4407.5|4406.9|4407.62|4407.02|4407.75|4407.15|4407.5|4406.9|56
1643017250000|2022-01-24 09:40:50|4407.5|4406.9|4409.25|4408.65|4409.5|4408.9|4407.5|4406.9|58
1643017260000|2022-01-24 09:41:00|4409.5|4408.9|4409.25|4408.65|4409.5|4408.9|4409.25|4408.65|30
1643017270000|2022-01-24 09:41:10|4409.5|4408.9|4410|4409.4|4410.25|4409.65|4409.5|4408.9|48
1643017280000|2022-01-24 09:41:20|4409.75|4409.15|4408.25|4407.65|4410|4409.4|4408.25|4407.65|49
1643017290000|2022-01-24 09:41:30|4408.12|4407.52|4407.62|4407.02|4408.12|4407.52|4407.5|4406.9|67
1643017300000|2022-01-24 09:41:40|4407.5|4406.9|4408.25|4407.65|4408.5|4407.9|4407.5|4406.9|67
1643017310000|2022-01-24 09:41:50|4408|4407.4|4408.25|4407.65|4408.62|4408.02|4408|4407.4|30
1643017320000|2022-01-24 09:42:00|4408.5|4407.9|4408.5|4407.9|4408.75|4408.15|4408|4407.4|67
1643017330000|2022-01-24 09:42:10|4408.25|4407.65|4407.5|4406.9|4408.25|4407.65|4407.5|4406.9|43
1643017340000|2022-01-24 09:42:20|4407.75|4407.15|4407.75|4407.15|4407.75|4407.15|4407.5|4406.9|38
1643017350000|2022-01-24 09:42:30|4407.62|4407.02|4407.75|4407.15|4408.12|4407.52|4407.62|4407.02|36
1643017360000|2022-01-24 09:42:40|4407.87|4407.27|4409|4408.4|4409|4408.4|4407.87|4407.27|31
1643017370000|2022-01-24 09:42:50|4409.12|4408.52|4409.5|4408.9|4409.5|4408.9|4409|4408.4|24
1643017380000|2022-01-24 09:43:00|4409.12|4408.52|4410|4409.4|4410|4409.4|4409.12|4408.52|47
1643017390000|2022-01-24 09:43:10|4409.75|4409.15|4410.62|4410.02|4410.75|4410.15|4409.75|4409.15|82
1643017400000|2022-01-24 09:43:20|4410.5|4409.9|4410.75|4410.15|4411|4410.4|4410.25|4409.65|14
1643017410000|2022-01-24 09:43:30|4410.87|4410.27|4410.5|4409.9|4411.25|4410.65|4410.12|4409.52|52
1643017420000|2022-01-24 09:43:40|4410.25|4409.65|4411|4410.4|4411.25|4410.65|4410.25|4409.65|27
1643017430000|2022-01-24 09:43:50|4411.5|4410.9|4411.75|4411.15|4411.75|4411.15|4411.5|4410.9|49
1643017440000|2022-01-24 09:44:00|4411.62|4411.02|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|23
1643017450000|2022-01-24 09:44:10|4411.25|4410.65|4410.75|4410.15|4411.25|4410.65|4410.25|4409.65|45
1643017460000|2022-01-24 09:44:20|4410.62|4410.02|4410.25|4409.65|4410.75|4410.15|4409.75|4409.15|66
1643017470000|2022-01-24 09:44:30|4409.5|4408.9|4409.75|4409.15|4410|4409.4|4409.25|4408.65|53
1643017480000|2022-01-24 09:44:40|4409.62|4409.02|4409.25|4408.65|4409.75|4409.15|4409.12|4408.52|12
1643017490000|2022-01-24 09:44:50|4409.12|4408.52|4409.25|4408.65|4409.5|4408.9|4409|4408.4|24
1643017500000|2022-01-24 09:45:00|4409|4408.4|4407.5|4406.9|4409|4408.4|4407.5|4406.9|98
1643017510000|2022-01-24 09:45:10|4407.25|4406.65|4407.75|4407.15|4408|4407.4|4407|4406.4|157
1643017520000|2022-01-24 09:45:20|4407.62|4407.02|4407|4406.4|4407.75|4407.15|4407|4406.4|74
1643017530000|2022-01-24 09:45:30|4407.12|4406.52|4406.25|4405.65|4407.12|4406.52|4405.75|4405.15|362
1643017540000|2022-01-24 09:45:40|4406|4405.4|4405.75|4405.15|4406|4405.4|4405.5|4404.9|63
1643017550000|2022-01-24 09:45:50|4405.87|4405.27|4406.37|4405.77|4407|4406.4|4405.87|4405.27|33
1643017560000|2022-01-24 09:46:00|4406.25|4405.65|4406.75|4406.15|4406.75|4406.15|4406|4405.4|46
1643017570000|2022-01-24 09:46:10|4407|4406.4|4407|4406.4|4407.12|4406.52|4406.75|4406.15|8
1643017580000|2022-01-24 09:46:20|4407.25|4406.65|4406.62|4406.02|4407.25|4406.65|4406.25|4405.65|60
1643017590000|2022-01-24 09:46:30|4406.75|4406.15|4405|4404.4|4406.75|4406.15|4404.75|4404.15|159
1643017600000|2022-01-24 09:46:40|4405.12|4404.52|4405.12|4404.52|4405.75|4405.15|4405|4404.4|115
1643017610000|2022-01-24 09:46:50|4405|4404.4|4405.5|4404.9|4405.5|4404.9|4404.75|4404.15|122
1643017620000|2022-01-24 09:47:00|4405.75|4405.15|4405|4404.4|4406|4405.4|4404.75|4404.15|112
1643017630000|2022-01-24 09:47:10|4404.87|4404.27|4405.25|4404.65|4405.25|4404.65|4404.75|4404.15|115
1643017640000|2022-01-24 09:47:20|4405.5|4404.9|4405.25|4404.65|4405.5|4404.9|4404.75|4404.15|28
1643017650000|2022-01-24 09:47:30|4405.37|4404.77|4405.25|4404.65|4405.5|4404.9|4405|4404.4|30
1643017660000|2022-01-24 09:47:40|4405|4404.4|4404.75|4404.15|4405|4404.4|4404.75|4404.15|11
1643017670000|2022-01-24 09:47:50|4405|4404.4|4404.87|4404.27|4405|4404.4|4404.75|4404.15|65
1643017680000|2022-01-24 09:48:00|4405.25|4404.65|4405.75|4405.15|4406|4405.4|4405.25|4404.65|59
1643017690000|2022-01-24 09:48:10|4405.5|4404.9|4404.75|4404.15|4405.75|4405.15|4404.75|4404.15|20
1643017700000|2022-01-24 09:48:20|4405|4404.4|4404.75|4404.15|4405.25|4404.65|4404.75|4404.15|55
1643017710000|2022-01-24 09:48:30|4404.5|4403.9|4404.5|4403.9|4405|4404.4|4404.5|4403.9|127
1643017720000|2022-01-24 09:48:40|4404.75|4404.15|4406|4405.4|4406|4405.4|4404.5|4403.9|203
1643017730000|2022-01-24 09:48:50|4406.12|4405.52|4407|4406.4|4407.25|4406.65|4406|4405.4|152
1643017740000|2022-01-24 09:49:00|4406.75|4406.15|4407|4406.4|4407.12|4406.52|4406.25|4405.65|101
1643017750000|2022-01-24 09:49:10|4407.12|4406.52|4406.75|4406.15|4407.75|4407.15|4406.75|4406.15|217
1643017760000|2022-01-24 09:49:20|4407|4406.4|4407.75|4407.15|4407.75|4407.15|4406.75|4406.15|99
1643017770000|2022-01-24 09:49:30|4408|4407.4|4407.75|4407.15|4408.25|4407.65|4407.5|4406.9|196
1643017780000|2022-01-24 09:49:40|4407.62|4407.02|4407.5|4406.9|4407.62|4407.02|4407.25|4406.65|46
1643017790000|2022-01-24 09:49:50|4407.62|4407.02|4408.87|4408.27|4408.87|4408.27|4407.5|4406.9|146
1643017800000|2022-01-24 09:50:00|4409|4408.4|4408.75|4408.15|4409|4408.4|4408.75|4408.15|39
1643017810000|2022-01-24 09:50:10|4409.25|4408.65|4410.87|4410.27|4411|4410.4|4409.25|4408.65|162
1643017820000|2022-01-24 09:50:20|4410.75|4410.15|4410.75|4410.15|4410.75|4410.15|4410.25|4409.65|94
1643017830000|2022-01-24 09:50:30|4410.87|4410.27|4411.25|4410.65|4411.5|4410.9|4410.75|4410.15|325
1643017840000|2022-01-24 09:50:40|4411.5|4410.9|4412.25|4411.65|4412.37|4411.77|4411.5|4410.9|188
1643017850000|2022-01-24 09:50:50|4412.12|4411.52|4411.37|4410.77|4412.12|4411.52|4411.37|4410.77|147
1643017860000|2022-01-24 09:51:00|4411.25|4410.65|4411.75|4411.15|4411.75|4411.15|4411|4410.4|93
1643017870000|2022-01-24 09:51:10|4411.5|4410.9|4412|4411.4|4412.5|4411.9|4411.5|4410.9|339
1643017880000|2022-01-24 09:51:20|4411.75|4411.15|4411.5|4410.9|4412|4411.4|4411.37|4410.77|119
1643017890000|2022-01-24 09:51:30|4411.62|4411.02|4411.5|4410.9|4411.75|4411.15|4411.5|4410.9|46
1643017900000|2022-01-24 09:51:40|4411.37|4410.77|4411.25|4410.65|4411.37|4410.77|4411|4410.4|56
1643017910000|2022-01-24 09:51:50|4411|4410.4|4411.75|4411.15|4411.75|4411.15|4411|4410.4|45
1643017920000|2022-01-24 09:52:00|4411.62|4411.02|4413|4412.4|4413|4412.4|4411.62|4411.02|444
1643017930000|2022-01-24 09:52:10|4413.25|4412.65|4413|4412.4|4413.25|4412.65|4413|4412.4|84
1643017940000|2022-01-24 09:52:20|4412.75|4412.15|4412|4411.4|4412.75|4412.15|4412|4411.4|103
1643017950000|2022-01-24 09:52:30|4412.25|4411.65|4412.37|4411.77|4412.37|4411.77|4412|4411.4|66
1643017960000|2022-01-24 09:52:40|4412.25|4411.65|4411.75|4411.15|4412.25|4411.65|4411.75|4411.15|24
1643017970000|2022-01-24 09:52:50|4411.25|4410.65|4410.25|4409.65|4411.25|4410.65|4410|4409.4|359
1643017980000|2022-01-24 09:53:00|4410|4409.4|4409.87|4409.27|4410.5|4409.9|4409.75|4409.15|72
1643017990000|2022-01-24 09:53:10|4409.75|4409.15|4411|4410.4|4411.25|4410.65|4409.62|4409.02|184
1643018000000|2022-01-24 09:53:20|4411.25|4410.65|4410.25|4409.65|4411.25|4410.65|4410|4409.4|190
1643018010000|2022-01-24 09:53:30|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4410|4409.4|131
1643018020000|2022-01-24 09:53:40|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4410|4409.4|68
1643018030000|2022-01-24 09:53:50|4409.5|4408.9|4408.87|4408.27|4409.5|4408.9|4408.5|4407.9|188
1643018040000|2022-01-24 09:54:00|4408.75|4408.15|4409.25|4408.65|4409.25|4408.65|4408.5|4407.9|217
1643018050000|2022-01-24 09:54:10|4408.75|4408.15|4409.5|4408.9|4409.5|4408.9|4408.75|4408.15|46
1643018060000|2022-01-24 09:54:20|4409.37|4408.77|4410|4409.4|4410|4409.4|4409.37|4408.77|14
1643018070000|2022-01-24 09:54:30|4409.5|4408.9|4409.75|4409.15|4409.87|4409.27|4409.5|4408.9|35
1643018080000|2022-01-24 09:54:40|4410|4409.4|4410.25|4409.65|4410.5|4409.9|4409.75|4409.15|359
1643018090000|2022-01-24 09:54:50|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.37|4408.77|89
1643018100000|2022-01-24 09:55:00|4409.75|4409.15|4410.5|4409.9|4410.5|4409.9|4409.5|4408.9|56
1643018110000|2022-01-24 09:55:10|4410.62|4410.02|4410.75|4410.15|4410.87|4410.27|4410.5|4409.9|26
1643018120000|2022-01-24 09:55:20|4410.87|4410.27|4410.12|4409.52|4411|4410.4|4410|4409.4|21
1643018130000|2022-01-24 09:55:30|4410|4409.4|4409.5|4408.9|4410|4409.4|4409.37|4408.77|13
1643018140000|2022-01-24 09:55:40|4409.62|4409.02|4408.5|4407.9|4409.75|4409.15|4408.5|4407.9|35
1643018150000|2022-01-24 09:55:50|4408.75|4408.15|4408.5|4407.9|4409|4408.4|4408.5|4407.9|16
1643018160000|2022-01-24 09:56:00|4408.62|4408.02|4408.87|4408.27|4409|4408.4|4408.5|4407.9|56
1643018170000|2022-01-24 09:56:10|4409|4408.4|4408|4407.4|4409|4408.4|4408|4407.4|54
1643018180000|2022-01-24 09:56:20|4408.25|4407.65|4407.75|4407.15|4408.25|4407.65|4407.75|4407.15|37
1643018190000|2022-01-24 09:56:30|4407.62|4407.02|4407.87|4407.27|4407.87|4407.27|4407.62|4407.02|23
1643018200000|2022-01-24 09:56:40|4408|4407.4|4408.25|4407.65|4408.75|4408.15|4408|4407.4|23
1643018210000|2022-01-24 09:56:50|4408.37|4407.77|4408.87|4408.27|4409|4408.4|4408.25|4407.65|15
1643018220000|2022-01-24 09:57:00|4408.75|4408.15|4409|4408.4|4409.12|4408.52|4408.62|4408.02|19
1643018230000|2022-01-24 09:57:10|4409.12|4408.52|4409.75|4409.15|4409.87|4409.27|4409.12|4408.52|45
1643018240000|2022-01-24 09:57:20|4409.62|4409.02|4410.87|4410.27|4411|4410.4|4409.62|4409.02|59
1643018250000|2022-01-24 09:57:30|4410.75|4410.15|4410.87|4410.27|4411|4410.4|4410.5|4409.9|51
1643018260000|2022-01-24 09:57:40|4410.75|4410.15|4411|4410.4|4411|4410.4|4410.25|4409.65|58
1643018270000|2022-01-24 09:57:50|4411.25|4410.65|4411.25|4410.65|4411.37|4410.77|4411|4410.4|27
1643018280000|2022-01-24 09:58:00|4411.12|4410.52|4411.25|4410.65|4411.25|4410.65|4409.75|4409.15|39
1643018290000|2022-01-24 09:58:10|4410.75|4410.15|4411.5|4410.9|4411.5|4410.9|4410.75|4410.15|42
1643018300000|2022-01-24 09:58:20|4411.37|4410.77|4410|4409.4|4411.37|4410.77|4409.87|4409.27|56
1643018310000|2022-01-24 09:58:30|4409.87|4409.27|4409.75|4409.15|4409.87|4409.27|4409.5|4408.9|70
1643018320000|2022-01-24 09:58:40|4409.87|4409.27|4409.25|4408.65|4409.87|4409.27|4409|4408.4|85
1643018330000|2022-01-24 09:58:50|4409.12|4408.52|4409.12|4408.52|4409.62|4409.02|4408.87|4408.27|39
1643018340000|2022-01-24 09:59:00|4409.25|4408.65|4409|4408.4|4409.75|4409.15|4408.75|4408.15|22
1643018350000|2022-01-24 09:59:10|4408.75|4408.15|4409|4408.4|4409|4408.4|4408.5|4407.9|45
1643018360000|2022-01-24 09:59:20|4408.75|4408.15|4408.5|4407.9|4409.37|4408.77|4408.5|4407.9|60
1643018370000|2022-01-24 09:59:30|4408.62|4408.02|4409|4408.4|4409.37|4408.77|4408.5|4407.9|76
1643018380000|2022-01-24 09:59:40|4409.12|4408.52|4409.12|4408.52|4409.25|4408.65|4409|4408.4|7
1643018390000|2022-01-24 09:59:50|4409.25|4408.65|4409.12|4408.52|4409.75|4409.15|4409|4408.4|161
1643018400000|2022-01-24 10:00:00|4409|4408.4|4407.62|4407.02|4409|4408.4|4407.5|4406.9|110
1643018410000|2022-01-24 10:00:10|4407.75|4407.15|4408.62|4408.02|4409|4408.4|4407.62|4407.02|50
1643018420000|2022-01-24 10:00:20|4408.5|4407.9|4408.25|4407.65|4408.87|4408.27|4408.25|4407.65|20
1643018430000|2022-01-24 10:00:30|4408.12|4407.52|4408.87|4408.27|4409.25|4408.65|4408.12|4407.52|30
1643018440000|2022-01-24 10:00:40|4409.25|4408.65|4408.87|4408.27|4409.25|4408.65|4408.87|4408.27|86
1643018450000|2022-01-24 10:00:50|4408.75|4408.15|4407.5|4406.9|4409|4408.4|4407.37|4406.77|42
1643018460000|2022-01-24 10:01:00|4407.37|4406.77|4407.12|4406.52|4407.62|4407.02|4407|4406.4|37
1643018470000|2022-01-24 10:01:10|4407|4406.4|4407.5|4406.9|4407.75|4407.15|4407|4406.4|84
1643018480000|2022-01-24 10:01:20|4407.75|4407.15|4407.25|4406.65|4407.75|4407.15|4407.25|4406.65|24
1643018490000|2022-01-24 10:01:30|4407.5|4406.9|4407.75|4407.15|4407.75|4407.15|4407.5|4406.9|35
1643018500000|2022-01-24 10:01:40|4408|4407.4|4407.12|4406.52|4408|4407.4|4407.12|4406.52|41
1643018510000|2022-01-24 10:01:50|4407.25|4406.65|4407|4406.4|4407.5|4406.9|4407|4406.4|40
1643018520000|2022-01-24 10:02:00|4406.87|4406.27|4406.87|4406.27|4407.5|4406.9|4406.75|4406.15|56
1643018530000|2022-01-24 10:02:10|4406.75|4406.15|4405.37|4404.77|4406.75|4406.15|4405.25|4404.65|117
1643018540000|2022-01-24 10:02:20|4405.25|4404.65|4406.12|4405.52|4406.62|4406.02|4405.25|4404.65|76
1643018550000|2022-01-24 10:02:30|4406.25|4405.65|4405.25|4404.65|4406.25|4405.65|4405.25|4404.65|51
1643018560000|2022-01-24 10:02:40|4405.37|4404.77|4404.75|4404.15|4405.37|4404.77|4404.75|4404.15|87
1643018570000|2022-01-24 10:02:50|4404.62|4404.02|4404.75|4404.15|4405|4404.4|4404.5|4403.9|78
1643018580000|2022-01-24 10:03:00|4404.87|4404.27|4404.75|4404.15|4405.25|4404.65|4404.75|4404.15|83
1643018590000|2022-01-24 10:03:10|4404.62|4404.02|4403.87|4403.27|4404.75|4404.15|4403.5|4402.9|363
1643018600000|2022-01-24 10:03:20|4403.75|4403.15|4403.37|4402.77|4403.75|4403.15|4402.5|4401.9|175
1643018610000|2022-01-24 10:03:30|4403.5|4402.9|4403|4402.4|4404|4403.4|4402.87|4402.27|87
1643018620000|2022-01-24 10:03:40|4403.12|4402.52|4403.25|4402.65|4404|4403.4|4403|4402.4|44
1643018630000|2022-01-24 10:03:50|4403.37|4402.77|4404.5|4403.9|4404.5|4403.9|4403.12|4402.52|109
1643018640000|2022-01-24 10:04:00|4404.62|4404.02|4404|4403.4|4404.62|4404.02|4403.5|4402.9|80
1643018650000|2022-01-24 10:04:10|4403.75|4403.15|4404.25|4403.65|4404.25|4403.65|4403.75|4403.15|20
1643018660000|2022-01-24 10:04:20|4404.37|4403.77|4405|4404.4|4405|4404.4|4404.25|4403.65|68
1643018670000|2022-01-24 10:04:30|4404.87|4404.27|4405.5|4404.9|4405.5|4404.9|4404.87|4404.27|55
1643018680000|2022-01-24 10:04:40|4405.62|4405.02|4404.87|4404.27|4406|4405.4|4404.87|4404.27|71
1643018690000|2022-01-24 10:04:50|4404.75|4404.15|4403.25|4402.65|4405|4404.4|4403.25|4402.65|68
1643018700000|2022-01-24 10:05:00|4403.37|4402.77|4404.75|4404.15|4405.12|4404.52|4403.37|4402.77|70
1643018710000|2022-01-24 10:05:10|4405|4404.4|4405.5|4404.9|4405.62|4405.02|4405|4404.4|24
1643018720000|2022-01-24 10:05:20|4405.25|4404.65|4405|4404.4|4405.5|4404.9|4404.75|4404.15|17
1643018730000|2022-01-24 10:05:30|4405.12|4404.52|4404.5|4403.9|4405.25|4404.65|4404.25|4403.65|23
1643018740000|2022-01-24 10:05:40|4404.37|4403.77|4404.25|4403.65|4404.5|4403.9|4404.12|4403.52|12
1643018750000|2022-01-24 10:05:50|4404|4403.4|4403.25|4402.65|4404|4403.4|4403.25|4402.65|43
1643018760000|2022-01-24 10:06:00|4403.5|4402.9|4402|4401.4|4403.5|4402.9|4401.75|4401.15|304
1643018770000|2022-01-24 10:06:10|4401.87|4401.27|4400.75|4400.15|4401.87|4401.27|4400.75|4400.15|157
1643018780000|2022-01-24 10:06:20|4401.75|4401.15|4401.5|4400.9|4401.75|4401.15|4400.87|4400.27|241
1643018790000|2022-01-24 10:06:30|4401.62|4401.02|4400.12|4399.52|4401.75|4401.15|4400.12|4399.52|125
1643018800000|2022-01-24 10:06:40|4400.25|4399.65|4401.25|4400.65|4401.5|4400.9|4400.25|4399.65|135
1643018810000|2022-01-24 10:06:50|4401.12|4400.52|4400.12|4399.52|4401.37|4400.77|4400|4399.4|97
1643018820000|2022-01-24 10:07:00|4400|4399.4|4400.25|4399.65|4400.5|4399.9|4400|4399.4|90
1643018830000|2022-01-24 10:07:10|4400.37|4399.77|4400.25|4399.65|4401.25|4400.65|4400.25|4399.65|81
1643018840000|2022-01-24 10:07:20|4400.37|4399.77|4400.12|4399.52|4400.5|4399.9|4400.12|4399.52|17
1643018850000|2022-01-24 10:07:30|4400|4399.4|4398.75|4398.15|4400.25|4399.65|4398.75|4398.15|411
1643018860000|2022-01-24 10:07:40|4397.75|4397.15|4398.12|4397.52|4398.75|4398.15|4397.62|4397.02|447
1643018870000|2022-01-24 10:07:50|4398|4397.4|4397.5|4396.9|4398.5|4397.9|4397.25|4396.65|110
1643018880000|2022-01-24 10:08:00|4397.37|4396.77|4398|4397.4|4398.25|4397.65|4397.37|4396.77|246
1643018890000|2022-01-24 10:08:10|4397.75|4397.15|4397.5|4396.9|4398.12|4397.52|4397.25|4396.65|89
1643018900000|2022-01-24 10:08:20|4397.62|4397.02|4397.75|4397.15|4397.75|4397.15|4397.25|4396.65|83
1643018910000|2022-01-24 10:08:30|4398|4397.4|4398.12|4397.52|4398.5|4397.9|4398|4397.4|97
1643018920000|2022-01-24 10:08:40|4398|4397.4|4397.25|4396.65|4398|4397.4|4397.25|4396.65|181
1643018930000|2022-01-24 10:08:50|4397|4396.4|4397.25|4396.65|4398|4397.4|4397|4396.4|134
1643018940000|2022-01-24 10:09:00|4397.37|4396.77|4398.25|4397.65|4398.25|4397.65|4397.12|4396.52|95
1643018950000|2022-01-24 10:09:10|4398.37|4397.77|4398.5|4397.9|4398.75|4398.15|4398.12|4397.52|85
1643018960000|2022-01-24 10:09:20|4398.25|4397.65|4398.25|4397.65|4398.5|4397.9|4398.25|4397.65|41
1643018970000|2022-01-24 10:09:30|4398.5|4397.9|4397.25|4396.65|4398.75|4398.15|4397.25|4396.65|123
1643018980000|2022-01-24 10:09:40|4397.12|4396.52|4397.25|4396.65|4397.37|4396.77|4397|4396.4|41
1643018990000|2022-01-24 10:09:50|4397.12|4396.52|4397.37|4396.77|4397.75|4397.15|4397.12|4396.52|40
1643019000000|2022-01-24 10:10:00|4397.5|4396.9|4394.75|4394.15|4397.75|4397.15|4394.75|4394.15|351
1643019010000|2022-01-24 10:10:10|4394.87|4394.27|4396.75|4396.15|4397|4396.4|4394.87|4394.27|184
1643019020000|2022-01-24 10:10:20|4397|4396.4|4396.5|4395.9|4397.25|4396.65|4395.87|4395.27|141
1643019030000|2022-01-24 10:10:30|4396.25|4395.65|4396.25|4395.65|4396.25|4395.65|4396|4395.4|61
1643019040000|2022-01-24 10:10:40|4396.5|4395.9|4396|4395.4|4396.5|4395.9|4395.75|4395.15|78
1643019050000|2022-01-24 10:10:50|4395.75|4395.15|4395.5|4394.9|4396|4395.4|4394.25|4393.65|390
1643019060000|2022-01-24 10:11:00|4395.75|4395.15|4394.75|4394.15|4396|4395.4|4394.75|4394.15|285
1643019070000|2022-01-24 10:11:10|4394.87|4394.27|4395.62|4395.02|4395.62|4395.02|4394.62|4394.02|63
1643019080000|2022-01-24 10:11:20|4395.75|4395.15|4395.37|4394.77|4395.75|4395.15|4395.25|4394.65|69
1643019090000|2022-01-24 10:11:30|4395.5|4394.9|4395.75|4395.15|4395.75|4395.15|4395.37|4394.77|118
1643019100000|2022-01-24 10:11:40|4395.62|4395.02|4395.25|4394.65|4395.75|4395.15|4395.12|4394.52|99
1643019110000|2022-01-24 10:11:50|4394.5|4393.9|4393.5|4392.9|4394.5|4393.9|4393.25|4392.65|190
1643019120000|2022-01-24 10:12:00|4393.25|4392.65|4393.75|4393.15|4394.37|4393.77|4393.25|4392.65|216
1643019130000|2022-01-24 10:12:10|4394|4393.4|4394.62|4394.02|4394.75|4394.15|4393.87|4393.27|146
1643019140000|2022-01-24 10:12:20|4394.5|4393.9|4394|4393.4|4394.5|4393.9|4393.37|4392.77|118
1643019150000|2022-01-24 10:12:30|4394.12|4393.52|4393.75|4393.15|4394.12|4393.52|4393.62|4393.02|138
1643019160000|2022-01-24 10:12:40|4393.5|4392.9|4393.25|4392.65|4393.5|4392.9|4392.75|4392.15|128
1643019170000|2022-01-24 10:12:50|4393.12|4392.52|4393|4392.4|4393.25|4392.65|4393|4392.4|65
1643019180000|2022-01-24 10:13:00|4393.25|4392.65|4393.37|4392.77|4394|4393.4|4393|4392.4|142
1643019190000|2022-01-24 10:13:10|4393.5|4392.9|4393.5|4392.9|4393.5|4392.9|4392.87|4392.27|37
1643019200000|2022-01-24 10:13:20|4393.25|4392.65|4392.75|4392.15|4393.25|4392.65|4392.5|4391.9|87
1643019210000|2022-01-24 10:13:30|4392.62|4392.02|4392.25|4391.65|4392.75|4392.15|4392|4391.4|160
1643019220000|2022-01-24 10:13:40|4392.12|4391.52|4391.75|4391.15|4392.62|4392.02|4391.75|4391.15|150
1643019230000|2022-01-24 10:13:50|4391.87|4391.27|4392.25|4391.65|4392.62|4392.02|4391.75|4391.15|113
1643019240000|2022-01-24 10:14:00|4392.37|4391.77|4392.25|4391.65|4392.5|4391.9|4392|4391.4|77
1643019250000|2022-01-24 10:14:10|4392|4391.4|4392|4391.4|4393.25|4392.65|4392|4391.4|216
1643019260000|2022-01-24 10:14:20|4391.87|4391.27|4391.75|4391.15|4391.87|4391.27|4391.25|4390.65|281
1643019270000|2022-01-24 10:14:30|4391.5|4390.9|4392|4391.4|4392.12|4391.52|4391.5|4390.9|68
1643019280000|2022-01-24 10:14:40|4391.87|4391.27|4393|4392.4|4393|4392.4|4391.87|4391.27|91
1643019290000|2022-01-24 10:14:50|4393.12|4392.52|4392.75|4392.15|4393.12|4392.52|4392.5|4391.9|202
1643019300000|2022-01-24 10:15:00|4392.5|4391.9|4392.25|4391.65|4392.5|4391.9|4392|4391.4|160
1643019310000|2022-01-24 10:15:10|4392|4391.4|4393|4392.4|4393.25|4392.65|4392|4391.4|434
1643019320000|2022-01-24 10:15:20|4393.25|4392.65|4391.12|4390.52|4393.25|4392.65|4391|4390.4|676
1643019330000|2022-01-24 10:15:30|4391|4390.4|4390.12|4389.52|4391.25|4390.65|4389.25|4388.65|776
1643019340000|2022-01-24 10:15:40|4390|4389.4|4391.5|4390.9|4391.5|4390.9|4390|4389.4|174
1643019350000|2022-01-24 10:15:50|4391.12|4390.52|4390.87|4390.27|4391.25|4390.65|4390.75|4390.15|122
1643019360000|2022-01-24 10:16:00|4391|4390.4|4392|4391.4|4392|4391.4|4390.87|4390.27|60
1643019370000|2022-01-24 10:16:10|4392.12|4391.52|4392.25|4391.65|4392.25|4391.65|4391.5|4390.9|128
1643019380000|2022-01-24 10:16:20|4392.5|4391.9|4392.25|4391.65|4392.5|4391.9|4392|4391.4|77
1643019390000|2022-01-24 10:16:30|4392.37|4391.77|4393|4392.4|4393|4392.4|4392.25|4391.65|82
1643019400000|2022-01-24 10:16:40|4392.75|4392.15|4391.75|4391.15|4392.75|4392.15|4391.5|4390.9|73
1643019410000|2022-01-24 10:16:50|4392|4391.4|4392.25|4391.65|4392.5|4391.9|4392|4391.4|51
1643019420000|2022-01-24 10:17:00|4392.5|4391.9|4393.12|4392.52|4393.12|4392.52|4392|4391.4|35
1643019430000|2022-01-24 10:17:10|4393.25|4392.65|4393|4392.4|4393.25|4392.65|4392.75|4392.15|174
1643019440000|2022-01-24 10:17:20|4393.12|4392.52|4392.62|4392.02|4393.12|4392.52|4392.25|4391.65|76
1643019450000|2022-01-24 10:17:30|4392.75|4392.15|4392.75|4392.15|4393.12|4392.52|4392.75|4392.15|25
1643019460000|2022-01-24 10:17:40|4392.62|4392.02|4392.25|4391.65|4392.75|4392.15|4392.25|4391.65|82
1643019470000|2022-01-24 10:17:50|4392.12|4391.52|4392.25|4391.65|4392.25|4391.65|4392|4391.4|18
1643019480000|2022-01-24 10:18:00|4392.62|4392.02|4392.25|4391.65|4392.75|4392.15|4392.12|4391.52|70
1643019490000|2022-01-24 10:18:10|4392|4391.4|4392|4391.4|4392.5|4391.9|4392|4391.4|20
1643019500000|2022-01-24 10:18:20|4391.75|4391.15|4391.75|4391.15|4392.12|4391.52|4391.62|4391.02|23
1643019510000|2022-01-24 10:18:30|4391.62|4391.02|4391|4390.4|4391.75|4391.15|4391|4390.4|42
1643019520000|2022-01-24 10:18:40|4391.12|4390.52|4387.5|4386.9|4391.12|4390.52|4387.25|4386.65|787
1643019530000|2022-01-24 10:18:50|4387.62|4387.02|4388.25|4387.65|4388.25|4387.65|4387.5|4386.9|135
1643019540000|2022-01-24 10:19:00|4388.5|4387.9|4388|4387.4|4388.5|4387.9|4388|4387.4|311
1643019550000|2022-01-24 10:19:10|4388.25|4387.65|4389|4388.4|4389.25|4388.65|4388.25|4387.65|174
1643019560000|2022-01-24 10:19:20|4389.12|4388.52|4388|4387.4|4389.12|4388.52|4388|4387.4|200
1643019570000|2022-01-24 10:19:30|4388.75|4388.15|4388.25|4387.65|4388.75|4388.15|4388|4387.4|276
1643019580000|2022-01-24 10:19:40|4388.37|4387.77|4389.25|4388.65|4389.25|4388.65|4388.37|4387.77|101
1643019590000|2022-01-24 10:19:50|4389|4388.4|4390|4389.4|4390.25|4389.65|4389|4388.4|189
1643019600000|2022-01-24 10:20:00|4389.75|4389.15|4389|4388.4|4389.87|4389.27|4388.25|4387.65|298
1643019610000|2022-01-24 10:20:10|4389.25|4388.65|4389.5|4388.9|4389.87|4389.27|4388.75|4388.15|170
1643019620000|2022-01-24 10:20:20|4389.37|4388.77|4391.5|4390.9|4391.5|4390.9|4388.75|4388.15|253
1643019630000|2022-01-24 10:20:30|4391.75|4391.15|4392.75|4392.15|4393.25|4392.65|4391.75|4391.15|456
1643019640000|2022-01-24 10:20:40|4392.62|4392.02|4392.75|4392.15|4393.12|4392.52|4392.62|4392.02|114
1643019650000|2022-01-24 10:20:50|4392.5|4391.9|4392.5|4391.9|4392.75|4392.15|4392.37|4391.77|145
1643019660000|2022-01-24 10:21:00|4392.75|4392.15|4392.25|4391.65|4392.75|4392.15|4391.75|4391.15|144
1643019670000|2022-01-24 10:21:10|4392.5|4391.9|4392.25|4391.65|4392.75|4392.15|4391.87|4391.27|87
1643019680000|2022-01-24 10:21:20|4392.75|4392.15|4391.5|4390.9|4392.75|4392.15|4391.25|4390.65|196
1643019690000|2022-01-24 10:21:30|4391.62|4391.02|4392.25|4391.65|4392.37|4391.77|4391.62|4391.02|42
1643019700000|2022-01-24 10:21:40|4392|4391.4|4391.5|4390.9|4392.25|4391.65|4391.5|4390.9|206
1643019710000|2022-01-24 10:21:50|4391.75|4391.15|4391.25|4390.65|4391.87|4391.27|4391|4390.4|48
1643019720000|2022-01-24 10:22:00|4391.37|4390.77|4391|4390.4|4391.75|4391.15|4390.87|4390.27|48
1643019730000|2022-01-24 10:22:10|4391.37|4390.77|4390.25|4389.65|4391.37|4390.77|4390|4389.4|246
1643019740000|2022-01-24 10:22:20|4390.62|4390.02|4389.75|4389.15|4390.87|4390.27|4389.75|4389.15|105
1643019750000|2022-01-24 10:22:30|4389.5|4388.9|4389.5|4388.9|4389.75|4389.15|4389.25|4388.65|65
1643019760000|2022-01-24 10:22:40|4389.37|4388.77|4388.75|4388.15|4389.37|4388.77|4388.5|4387.9|161
1643019770000|2022-01-24 10:22:50|4388.62|4388.02|4388.5|4387.9|4389|4388.4|4388.5|4387.9|98
1643019780000|2022-01-24 10:23:00|4388.75|4388.15|4389.37|4388.77|4389.37|4388.77|4388.25|4387.65|158
1643019790000|2022-01-24 10:23:10|4389.5|4388.9|4389.5|4388.9|4389.87|4389.27|4389.5|4388.9|81
1643019800000|2022-01-24 10:23:20|4389.75|4389.15|4389.25|4388.65|4390.25|4389.65|4389|4388.4|172
1643019810000|2022-01-24 10:23:30|4388.87|4388.27|4387.75|4387.15|4389|4388.4|4387.5|4386.9|340
1643019820000|2022-01-24 10:23:40|4387.87|4387.27|4387.75|4387.15|4388.37|4387.77|4387.5|4386.9|132
1643019830000|2022-01-24 10:23:50|4388|4387.4|4388.37|4387.77|4388.5|4387.9|4388|4387.4|107
1643019840000|2022-01-24 10:24:00|4388.25|4387.65|4388.5|4387.9|4388.5|4387.9|4388|4387.4|34
1643019850000|2022-01-24 10:24:10|4388|4387.4|4384.5|4383.9|4388.12|4387.52|4384.5|4383.9|516
1643019860000|2022-01-24 10:24:20|4384|4383.4|4385.5|4384.9|4385.75|4385.15|4383.75|4383.15|794
1643019870000|2022-01-24 10:24:30|4385.37|4384.77|4384.87|4384.27|4385.75|4385.15|4384.75|4384.15|302
1643019880000|2022-01-24 10:24:40|4384|4383.4|4381.87|4381.27|4384.25|4383.65|4381.87|4381.27|885
1643019890000|2022-01-24 10:24:50|4382.12|4381.52|4381.37|4380.77|4382.25|4381.65|4381.25|4380.65|328
1643019900000|2022-01-24 10:25:00|4381.25|4380.65|4383.75|4383.15|4383.75|4383.15|4381.25|4380.65|316
1643019910000|2022-01-24 10:25:10|4383.5|4382.9|4382.75|4382.15|4384.87|4384.27|4382.75|4382.15|371
1643019920000|2022-01-24 10:25:20|4383.25|4382.65|4383.5|4382.9|4383.5|4382.9|4383|4382.4|49
1643019930000|2022-01-24 10:25:30|4383.62|4383.02|4384.12|4383.52|4384.5|4383.9|4383|4382.4|271
1643019940000|2022-01-24 10:25:40|4384.25|4383.65|4384.25|4383.65|4385|4384.4|4384.25|4383.65|171
1643019950000|2022-01-24 10:25:50|4384.5|4383.9|4383.62|4383.02|4384.5|4383.9|4383.5|4382.9|140
1643019960000|2022-01-24 10:26:00|4383.75|4383.15|4384.75|4384.15|4384.75|4384.15|4383.62|4383.02|74
1643019970000|2022-01-24 10:26:10|4385|4384.4|4384.5|4383.9|4385.5|4384.9|4384.5|4383.9|223
1643019980000|2022-01-24 10:26:20|4383.87|4383.27|4382.75|4382.15|4384|4383.4|4382.75|4382.15|134
1643019990000|2022-01-24 10:26:30|4382.5|4381.9|4382.5|4381.9|4382.62|4382.02|4381.75|4381.15|175
1643020000000|2022-01-24 10:26:40|4382.37|4381.77|4382.12|4381.52|4382.75|4382.15|4382.12|4381.52|157
1643020010000|2022-01-24 10:26:50|4382.25|4381.65|4383.62|4383.02|4383.75|4383.15|4382.12|4381.52|125
1643020020000|2022-01-24 10:27:00|4383.5|4382.9|4383.12|4382.52|4383.62|4383.02|4382.75|4382.15|125
1643020030000|2022-01-24 10:27:10|4383|4382.4|4382|4381.4|4383|4382.4|4382|4381.4|71
1643020040000|2022-01-24 10:27:20|4382.12|4381.52|4383.25|4382.65|4383.37|4382.77|4382|4381.4|102
1643020050000|2022-01-24 10:27:30|4383|4382.4|4382|4381.4|4383.25|4382.65|4382|4381.4|65
1643020060000|2022-01-24 10:27:40|4381.62|4381.02|4381|4380.4|4381.75|4381.15|4380.75|4380.15|253
1643020070000|2022-01-24 10:27:50|4381.12|4380.52|4380.62|4380.02|4381.5|4380.9|4380.25|4379.65|448
1643020080000|2022-01-24 10:28:00|4380.5|4379.9|4381.25|4380.65|4381.75|4381.15|4380.25|4379.65|154
1643020090000|2022-01-24 10:28:10|4381|4380.4|4380.75|4380.15|4381.25|4380.65|4380.5|4379.9|124
1643020100000|2022-01-24 10:28:20|4381|4380.4|4379.87|4379.27|4381.12|4380.52|4379.75|4379.15|111
1643020110000|2022-01-24 10:28:30|4380|4379.4|4380.12|4379.52|4380.5|4379.9|4380|4379.4|151
1643020120000|2022-01-24 10:28:40|4380.25|4379.65|4380|4379.4|4380.75|4380.15|4379.5|4378.9|259
1643020130000|2022-01-24 10:28:50|4379.75|4379.15|4380.12|4379.52|4380.25|4379.65|4379.75|4379.15|77
1643020140000|2022-01-24 10:29:00|4380|4379.4|4381.5|4380.9|4381.5|4380.9|4380|4379.4|165
1643020150000|2022-01-24 10:29:10|4381.75|4381.15|4382.5|4381.9|4382.75|4382.15|4381.75|4381.15|211
1643020160000|2022-01-24 10:29:20|4382.25|4381.65|4381.75|4381.15|4382.25|4381.65|4381.75|4381.15|162
1643020170000|2022-01-24 10:29:30|4381.5|4380.9|4380.25|4379.65|4381.5|4380.9|4380.12|4379.52|71
1643020180000|2022-01-24 10:29:40|4380|4379.4|4379.5|4378.9|4380.25|4379.65|4379.5|4378.9|28
1643020190000|2022-01-24 10:29:50|4379.62|4379.02|4380.5|4379.9|4380.5|4379.9|4379.25|4378.65|162
1643020200000|2022-01-24 10:30:00|4380.25|4379.65|4380.5|4379.9|4380.75|4380.15|4380.25|4379.65|129
1643020210000|2022-01-24 10:30:10|4380.25|4379.65|4381|4380.4|4381|4380.4|4380.25|4379.65|88
1643020220000|2022-01-24 10:30:20|4381.25|4380.65|4382.5|4381.9|4382.62|4382.02|4381.25|4380.65|120
1643020230000|2022-01-24 10:30:30|4382.75|4382.15|4382.75|4382.15|4382.75|4382.15|4382.25|4381.65|79
1643020240000|2022-01-24 10:30:40|4383|4382.4|4383.25|4382.65|4383.25|4382.65|4382.75|4382.15|70
1643020250000|2022-01-24 10:30:50|4383.5|4382.9|4383|4382.4|4383.5|4382.9|4383|4382.4|101
1643020260000|2022-01-24 10:31:00|4382.75|4382.15|4381.87|4381.27|4383.5|4382.9|4381.87|4381.27|116
1643020270000|2022-01-24 10:31:10|4381.75|4381.15|4380.25|4379.65|4382|4381.4|4379.75|4379.15|244
1643020280000|2022-01-24 10:31:20|4380.12|4379.52|4379.5|4378.9|4380.25|4379.65|4379.5|4378.9|256
1643020290000|2022-01-24 10:31:30|4378.5|4377.9|4380.25|4379.65|4380.25|4379.65|4377.25|4376.65|1023
1643020300000|2022-01-24 10:31:40|4380|4379.4|4381.37|4380.77|4381.37|4380.77|4380|4379.4|213
1643020310000|2022-01-24 10:31:50|4381.25|4380.65|4381.25|4380.65|4381.5|4380.9|4380.75|4380.15|169
1643020320000|2022-01-24 10:32:00|4381.5|4380.9|4383|4382.4|4383|4382.4|4381.5|4380.9|165
1643020330000|2022-01-24 10:32:10|4382.75|4382.15|4384.75|4384.15|4385.5|4384.9|4382.75|4382.15|572
1643020340000|2022-01-24 10:32:20|4384.5|4383.9|4384.5|4383.9|4384.75|4384.15|4384.25|4383.65|120
1643020350000|2022-01-24 10:32:30|4384.37|4383.77|4384.75|4384.15|4385.25|4384.65|4384.37|4383.77|122
1643020360000|2022-01-24 10:32:40|4385|4384.4|4385.5|4384.9|4385.5|4384.9|4385|4384.4|144
1643020370000|2022-01-24 10:32:50|4385.25|4384.65|4385.5|4384.9|4385.5|4384.9|4385|4384.4|111
1643020380000|2022-01-24 10:33:00|4385.25|4384.65|4386|4385.4|4386|4385.4|4385.25|4384.65|155
1643020390000|2022-01-24 10:33:10|4385.87|4385.27|4386.25|4385.65|4386.62|4386.02|4385.75|4385.15|148
1643020400000|2022-01-24 10:33:20|4386|4385.4|4385.75|4385.15|4386|4385.4|4385.75|4385.15|86
1643020410000|2022-01-24 10:33:30|4385.5|4384.9|4385|4384.4|4385.5|4384.9|4384.87|4384.27|116
1643020420000|2022-01-24 10:33:40|4385.25|4384.65|4385.87|4385.27|4385.87|4385.27|4384.75|4384.15|118
1643020430000|2022-01-24 10:33:50|4385.75|4385.15|4386.5|4385.9|4386.62|4386.02|4385.5|4384.9|81
1643020440000|2022-01-24 10:34:00|4386.37|4385.77|4385.75|4385.15|4386.37|4385.77|4385.5|4384.9|48
1643020450000|2022-01-24 10:34:10|4386|4385.4|4386.75|4386.15|4386.75|4386.15|4386|4385.4|103
1643020460000|2022-01-24 10:34:20|4386.62|4386.02|4386.62|4386.02|4386.62|4386.02|4386.25|4385.65|58
1643020470000|2022-01-24 10:34:30|4386.5|4385.9|4385.25|4384.65|4386.75|4386.15|4385|4384.4|69
1643020480000|2022-01-24 10:34:40|4385|4384.4|4383|4382.4|4385.12|4384.52|4383|4382.4|230
1643020490000|2022-01-24 10:34:50|4383.12|4382.52|4383.75|4383.15|4383.75|4383.15|4383|4382.4|151
1643020500000|2022-01-24 10:35:00|4383.87|4383.27|4384|4383.4|4384|4383.4|4383.5|4382.9|74
1643020510000|2022-01-24 10:35:10|4384.12|4383.52|4383.75|4383.15|4384.12|4383.52|4383.5|4382.9|35
1643020520000|2022-01-24 10:35:20|4383.5|4382.9|4383.25|4382.65|4383.5|4382.9|4383|4382.4|102
1643020530000|2022-01-24 10:35:30|4383|4382.4|4382|4381.4|4383|4382.4|4382|4381.4|62
1643020540000|2022-01-24 10:35:40|4382.12|4381.52|4382|4381.4|4382.5|4381.9|4381.75|4381.15|65
1643020550000|2022-01-24 10:35:50|4381.87|4381.27|4382|4381.4|4382.5|4381.9|4381.75|4381.15|47
1643020560000|2022-01-24 10:36:00|4381.75|4381.15|4381.75|4381.15|4382.37|4381.77|4381.75|4381.15|96
1643020570000|2022-01-24 10:36:10|4381.87|4381.27|4383|4382.4|4383.37|4382.77|4381.87|4381.27|30
1643020580000|2022-01-24 10:36:20|4383.12|4382.52|4383.25|4382.65|4383.62|4383.02|4382.75|4382.15|52
1643020590000|2022-01-24 10:36:30|4383.5|4382.9|4384.25|4383.65|4384.25|4383.65|4383.5|4382.9|61
1643020600000|2022-01-24 10:36:40|4384.5|4383.9|4384.62|4384.02|4384.62|4384.02|4384|4383.4|150
1643020610000|2022-01-24 10:36:50|4384.5|4383.9|4384.75|4384.15|4385.25|4384.65|4384.5|4383.9|45
1643020620000|2022-01-24 10:37:00|4384.87|4384.27|4383.75|4383.15|4384.87|4384.27|4383.25|4382.65|95
1643020630000|2022-01-24 10:37:10|4383.87|4383.27|4383.5|4382.9|4384.25|4383.65|4383.5|4382.9|21
1643020640000|2022-01-24 10:37:20|4383.25|4382.65|4383.25|4382.65|4383.37|4382.77|4382.25|4381.65|83
1643020650000|2022-01-24 10:37:30|4383.5|4382.9|4383.25|4382.65|4383.62|4383.02|4383.25|4382.65|40
1643020660000|2022-01-24 10:37:40|4383.12|4382.52|4383.75|4383.15|4384|4383.4|4382.75|4382.15|144
1643020670000|2022-01-24 10:37:50|4383.5|4382.9|4384|4383.4|4384.25|4383.65|4383.5|4382.9|52
1643020680000|2022-01-24 10:38:00|4384.12|4383.52|4383.25|4382.65|4384.25|4383.65|4383.25|4382.65|103
1643020690000|2022-01-24 10:38:10|4382.87|4382.27|4382.5|4381.9|4383.12|4382.52|4382.5|4381.9|149
1643020700000|2022-01-24 10:38:20|4382.62|4382.02|4383.5|4382.9|4383.62|4383.02|4382.62|4382.02|207
1643020710000|2022-01-24 10:38:30|4383.25|4382.65|4382.5|4381.9|4383.62|4383.02|4382.5|4381.9|52
1643020720000|2022-01-24 10:38:40|4382.75|4382.15|4381.25|4380.65|4382.75|4382.15|4381.25|4380.65|90
1643020730000|2022-01-24 10:38:50|4381|4380.4|4382.5|4381.9|4382.5|4381.9|4381|4380.4|160
1643020740000|2022-01-24 10:39:00|4382.25|4381.65|4383.62|4383.02|4383.62|4383.02|4382.25|4381.65|166
1643020750000|2022-01-24 10:39:10|4383.5|4382.9|4383.12|4382.52|4383.5|4382.9|4382.5|4381.9|32
1643020760000|2022-01-24 10:39:20|4383|4382.4|4383.12|4382.52|4383.25|4382.65|4382.25|4381.65|93
1643020770000|2022-01-24 10:39:30|4383|4382.4|4383.5|4382.9|4383.62|4383.02|4383|4382.4|39
1643020780000|2022-01-24 10:39:40|4383.62|4383.02|4382.75|4382.15|4383.62|4383.02|4382.5|4381.9|30
1643020790000|2022-01-24 10:39:50|4382.5|4381.9|4382|4381.4|4382.5|4381.9|4382|4381.4|32
1643020800000|2022-01-24 10:40:00|4381.87|4381.27|4382.25|4381.65|4382.5|4381.9|4381.75|4381.15|58
1643020810000|2022-01-24 10:40:10|4382.37|4381.77|4383.25|4382.65|4383.25|4382.65|4382.25|4381.65|105
1643020820000|2022-01-24 10:40:20|4383.5|4382.9|4383.37|4382.77|4383.5|4382.9|4383.25|4382.65|57
1643020830000|2022-01-24 10:40:30|4383.25|4382.65|4382.12|4381.52|4383.62|4383.02|4382.12|4381.52|144
1643020840000|2022-01-24 10:40:40|4382|4381.4|4381|4380.4|4382|4381.4|4380.87|4380.27|141
1643020850000|2022-01-24 10:40:50|4380.62|4380.02|4380.62|4380.02|4380.62|4380.02|4379.87|4379.27|99
1643020860000|2022-01-24 10:41:00|4380.75|4380.15|4380.75|4380.15|4381.5|4380.9|4380.75|4380.15|78
1643020870000|2022-01-24 10:41:10|4380.5|4379.9|4380.75|4380.15|4381.25|4380.65|4380.5|4379.9|77
1643020880000|2022-01-24 10:41:20|4380.62|4380.02|4379.12|4378.52|4380.62|4380.02|4379|4378.4|132
1643020890000|2022-01-24 10:41:30|4379|4378.4|4379.75|4379.15|4380|4379.4|4378.62|4378.02|95
1643020900000|2022-01-24 10:41:40|4380.25|4379.65|4379.75|4379.15|4380.5|4379.9|4379.75|4379.15|146
1643020910000|2022-01-24 10:41:50|4379.25|4378.65|4379.12|4378.52|4379.5|4378.9|4378.62|4378.02|123
1643020920000|2022-01-24 10:42:00|4379.25|4378.65|4379.5|4378.9|4379.75|4379.15|4378.37|4377.77|136
1643020930000|2022-01-24 10:42:10|4379.75|4379.15|4379.5|4378.9|4380|4379.4|4379.25|4378.65|94
1643020940000|2022-01-24 10:42:20|4379.25|4378.65|4379|4378.4|4379.5|4378.9|4379|4378.4|44
1643020950000|2022-01-24 10:42:30|4378.75|4378.15|4378.37|4377.77|4379|4378.4|4378.25|4377.65|132
1643020960000|2022-01-24 10:42:40|4378.5|4377.9|4377.87|4377.27|4379.25|4378.65|4377.25|4376.65|330
1643020970000|2022-01-24 10:42:50|4377.75|4377.15|4373.25|4372.65|4378.75|4378.15|4373.25|4372.65|1269
1643020980000|2022-01-24 10:43:00|4373.37|4372.77|4373.75|4373.15|4374.87|4374.27|4372.5|4371.9|1102
1643020990000|2022-01-24 10:43:10|4374.25|4373.65|4372.5|4371.9|4374.25|4373.65|4372|4371.4|556
1643021000000|2022-01-24 10:43:20|4372|4371.4|4371.37|4370.77|4373.75|4373.15|4371|4370.4|864
1643021010000|2022-01-24 10:43:30|4371.25|4370.65|4371.25|4370.65|4371.5|4370.9|4370|4369.4|638
1643021020000|2022-01-24 10:43:40|4371|4370.4|4372.87|4372.27|4373.75|4373.15|4371|4370.4|328
1643021030000|2022-01-24 10:43:50|4372.75|4372.15|4372.25|4371.65|4372.87|4372.27|4371.75|4371.15|197
1643021040000|2022-01-24 10:44:00|4372.75|4372.15|4373.75|4373.15|4374|4373.4|4372.25|4371.65|485
1643021050000|2022-01-24 10:44:10|4373.62|4373.02|4373.75|4373.15|4373.75|4373.15|4373|4372.4|163
1643021060000|2022-01-24 10:44:20|4374|4373.4|4375|4374.4|4375.25|4374.65|4374|4373.4|267
1643021070000|2022-01-24 10:44:30|4374.87|4374.27|4373.75|4373.15|4374.87|4374.27|4373.75|4373.15|127
1643021080000|2022-01-24 10:44:40|4373.5|4372.9|4373.5|4372.9|4373.5|4372.9|4372.75|4372.15|90
1643021090000|2022-01-24 10:44:50|4373.37|4372.77|4373.75|4373.15|4374.12|4373.52|4373.25|4372.65|39
1643021100000|2022-01-24 10:45:00|4373.87|4373.27|4375.12|4374.52|4375.25|4374.65|4373.62|4373.02|125
1643021110000|2022-01-24 10:45:10|4375.25|4374.65|4375.87|4375.27|4375.87|4375.27|4375.25|4374.65|67
1643021120000|2022-01-24 10:45:20|4375.75|4375.15|4376.37|4375.77|4376.37|4375.77|4375.62|4375.02|89
1643021130000|2022-01-24 10:45:30|4376.5|4375.9|4376.75|4376.15|4376.75|4376.15|4376.25|4375.65|50
1643021140000|2022-01-24 10:45:40|4377|4376.4|4376.25|4375.65|4377|4376.4|4375.62|4375.02|148
1643021150000|2022-01-24 10:45:50|4376|4375.4|4376.25|4375.65|4376.5|4375.9|4375.87|4375.27|61
1643021160000|2022-01-24 10:46:00|4376|4375.4|4375.75|4375.15|4376.25|4375.65|4375.5|4374.9|70
1643021170000|2022-01-24 10:46:10|4375.5|4374.9|4375.37|4374.77|4375.5|4374.9|4375.25|4374.65|36
1643021180000|2022-01-24 10:46:20|4375.5|4374.9|4375.5|4374.9|4375.5|4374.9|4374.62|4374.02|107
1643021190000|2022-01-24 10:46:30|4375.62|4375.02|4375|4374.4|4375.62|4375.02|4375|4374.4|37
1643021200000|2022-01-24 10:46:40|4375.5|4374.9|4375.5|4374.9|4376|4375.4|4375.5|4374.9|89
1643021210000|2022-01-24 10:46:50|4375.87|4375.27|4376.75|4376.15|4376.75|4376.15|4375.75|4375.15|46
1643021220000|2022-01-24 10:47:00|4376.62|4376.02|4378|4377.4|4378|4377.4|4376.5|4375.9|136
1643021230000|2022-01-24 10:47:10|4377.87|4377.27|4379|4378.4|4379.12|4378.52|4377.87|4377.27|253
1643021240000|2022-01-24 10:47:20|4378.75|4378.15|4378.75|4378.15|4379.25|4378.65|4378.62|4378.02|120
1643021250000|2022-01-24 10:47:30|4378.5|4377.9|4377.5|4376.9|4378.75|4378.15|4377.5|4376.9|75
1643021260000|2022-01-24 10:47:40|4377.25|4376.65|4377|4376.4|4377.5|4376.9|4376.87|4376.27|45
1643021270000|2022-01-24 10:47:50|4376.87|4376.27|4376|4375.4|4377|4376.4|4375.75|4375.15|90
1643021280000|2022-01-24 10:48:00|4375.87|4375.27|4375|4374.4|4376|4375.4|4375|4374.4|76
1643021290000|2022-01-24 10:48:10|4374.75|4374.15|4373.5|4372.9|4375.12|4374.52|4373.5|4372.9|96
1643021300000|2022-01-24 10:48:20|4373.75|4373.15|4373.37|4372.77|4374.37|4373.77|4373.37|4372.77|118
1643021310000|2022-01-24 10:48:30|4373.25|4372.65|4373.87|4373.27|4374.25|4373.65|4373.25|4372.65|131
1643021320000|2022-01-24 10:48:40|4373.75|4373.15|4373.5|4372.9|4373.75|4373.15|4373.25|4372.65|50
1643021330000|2022-01-24 10:48:50|4373.62|4373.02|4373.5|4372.9|4374|4373.4|4373.25|4372.65|49
1643021340000|2022-01-24 10:49:00|4373.25|4372.65|4373.12|4372.52|4374|4373.4|4372.5|4371.9|152
1643021350000|2022-01-24 10:49:10|4373|4372.4|4371.75|4371.15|4373|4372.4|4371.75|4371.15|143
1643021360000|2022-01-24 10:49:20|4372|4371.4|4373|4372.4|4373.25|4372.65|4371.5|4370.9|111
1643021370000|2022-01-24 10:49:30|4373.25|4372.65|4374.12|4373.52|4374.25|4373.65|4373.25|4372.65|66
1643021380000|2022-01-24 10:49:40|4374.37|4373.77|4374.75|4374.15|4375|4374.4|4374.37|4373.77|58
1643021390000|2022-01-24 10:49:50|4374.5|4373.9|4375|4374.4|4375|4374.4|4374.25|4373.65|46
1643021400000|2022-01-24 10:50:00|4375.25|4374.65|4373|4372.4|4375.25|4374.65|4372.5|4371.9|155
1643021410000|2022-01-24 10:50:10|4372.75|4372.15|4374.5|4373.9|4374.5|4373.9|4372.75|4372.15|87
1643021420000|2022-01-24 10:50:20|4374.37|4373.77|4373.37|4372.77|4374.5|4373.9|4373.37|4372.77|77
1643021430000|2022-01-24 10:50:30|4373.25|4372.65|4374.25|4373.65|4374.25|4373.65|4372.87|4372.27|43
1643021440000|2022-01-24 10:50:40|4374.12|4373.52|4375.5|4374.9|4375.5|4374.9|4374.12|4373.52|65
1643021450000|2022-01-24 10:50:50|4375.12|4374.52|4374.75|4374.15|4375.5|4374.9|4374.75|4374.15|78
1643021460000|2022-01-24 10:51:00|4374.87|4374.27|4374.25|4373.65|4374.87|4374.27|4374.25|4373.65|27
1643021470000|2022-01-24 10:51:10|4374|4373.4|4374|4373.4|4374.62|4374.02|4373.87|4373.27|59
1643021480000|2022-01-24 10:51:20|4373.87|4373.27|4372.37|4371.77|4374.25|4373.65|4372.25|4371.65|143
1643021490000|2022-01-24 10:51:30|4372.5|4371.9|4372.62|4372.02|4372.75|4372.15|4372|4371.4|54
1643021500000|2022-01-24 10:51:40|4372.75|4372.15|4372.37|4371.77|4373.12|4372.52|4372.37|4371.77|61
1643021510000|2022-01-24 10:51:50|4372.5|4371.9|4372.75|4372.15|4373|4372.4|4372.5|4371.9|26
1643021520000|2022-01-24 10:52:00|4372.5|4371.9|4372.75|4372.15|4372.75|4372.15|4372.12|4371.52|41
1643021530000|2022-01-24 10:52:10|4372.5|4371.9|4372.75|4372.15|4373|4372.4|4372.25|4371.65|41
1643021540000|2022-01-24 10:52:20|4372.25|4371.65|4372.75|4372.15|4372.75|4372.15|4372|4371.4|60
1643021550000|2022-01-24 10:52:30|4373.12|4372.52|4374|4373.4|4374.5|4373.9|4373|4372.4|198
1643021560000|2022-01-24 10:52:40|4373.75|4373.15|4373.5|4372.9|4374|4373.4|4373|4372.4|64
1643021570000|2022-01-24 10:52:50|4373.37|4372.77|4375.25|4374.65|4375.25|4374.65|4372.87|4372.27|90
1643021580000|2022-01-24 10:53:00|4375.5|4374.9|4375.5|4374.9|4376.5|4375.9|4375.25|4374.65|253
1643021590000|2022-01-24 10:53:10|4375.25|4374.65|4375.12|4374.52|4375.75|4375.15|4375|4374.4|68
1643021600000|2022-01-24 10:53:20|4375|4374.4|4376.5|4375.9|4376.62|4376.02|4374.87|4374.27|61
1643021610000|2022-01-24 10:53:30|4376.25|4375.65|4377.25|4376.65|4377.25|4376.65|4376.25|4375.65|129
1643021620000|2022-01-24 10:53:40|4377.5|4376.9|4376.25|4375.65|4377.5|4376.9|4376|4375.4|279
1643021630000|2022-01-24 10:53:50|4376.37|4375.77|4376.25|4375.65|4376.5|4375.9|4376.25|4375.65|14
1643021640000|2022-01-24 10:54:00|4375.75|4375.15|4375|4374.4|4375.75|4375.15|4374.75|4374.15|120
1643021650000|2022-01-24 10:54:10|4374.87|4374.27|4375.25|4374.65|4375.25|4374.65|4374.5|4373.9|44
1643021660000|2022-01-24 10:54:20|4375.37|4374.77|4375.75|4375.15|4375.87|4375.27|4374.12|4373.52|145
1643021670000|2022-01-24 10:54:30|4375.5|4374.9|4376.25|4375.65|4376.5|4375.9|4375.5|4374.9|82
1643021680000|2022-01-24 10:54:40|4376.5|4375.9|4376.25|4375.65|4377|4376.4|4376|4375.4|202
1643021690000|2022-01-24 10:54:50|4376.5|4375.9|4376.75|4376.15|4376.75|4376.15|4375.5|4374.9|173
1643021700000|2022-01-24 10:55:00|4376.5|4375.9|4376.25|4375.65|4376.62|4376.02|4375.75|4375.15|61
1643021710000|2022-01-24 10:55:10|4376.5|4375.9|4377.25|4376.65|4377.25|4376.65|4376.25|4375.65|80
1643021720000|2022-01-24 10:55:20|4377.5|4376.9|4378|4377.4|4378.25|4377.65|4377.5|4376.9|83
1643021730000|2022-01-24 10:55:30|4378.12|4377.52|4379.37|4378.77|4379.37|4378.77|4378.12|4377.52|147
1643021740000|2022-01-24 10:55:40|4379.5|4378.9|4379.37|4378.77|4379.5|4378.9|4379.25|4378.65|92
1643021750000|2022-01-24 10:55:50|4379.75|4379.15|4380|4379.4|4380|4379.4|4379.75|4379.15|70
1643021760000|2022-01-24 10:56:00|4380.12|4379.52|4381.25|4380.65|4381.75|4381.15|4380|4379.4|274
1643021770000|2022-01-24 10:56:10|4381.5|4380.9|4381|4380.4|4381.75|4381.15|4381|4380.4|122
1643021780000|2022-01-24 10:56:20|4381.25|4380.65|4381.87|4381.27|4381.87|4381.27|4381|4380.4|60
1643021790000|2022-01-24 10:56:30|4381.75|4381.15|4382|4381.4|4382.25|4381.65|4381.25|4380.65|110
1643021800000|2022-01-24 10:56:40|4382.25|4381.65|4382.87|4382.27|4383|4382.4|4382.25|4381.65|204
1643021810000|2022-01-24 10:56:50|4383|4382.4|4383|4382.4|4383|4382.4|4382.75|4382.15|55
1643021820000|2022-01-24 10:57:00|4382.75|4382.15|4381|4380.4|4382.75|4382.15|4380.75|4380.15|257
1643021830000|2022-01-24 10:57:10|4380.75|4380.15|4380.75|4380.15|4381.25|4380.65|4380.62|4380.02|55
1643021840000|2022-01-24 10:57:20|4380.87|4380.27|4380.75|4380.15|4381.37|4380.77|4380.75|4380.15|62
1643021850000|2022-01-24 10:57:30|4380.87|4380.27|4380|4379.4|4381|4380.4|4379.75|4379.15|139
1643021860000|2022-01-24 10:57:40|4379.87|4379.27|4380.75|4380.15|4380.87|4380.27|4379.87|4379.27|133
1643021870000|2022-01-24 10:57:50|4380.62|4380.02|4380.75|4380.15|4381.25|4380.65|4380.25|4379.65|52
1643021880000|2022-01-24 10:58:00|4380.62|4380.02|4380.87|4380.27|4380.87|4380.27|4380.5|4379.9|20
1643021890000|2022-01-24 10:58:10|4380.75|4380.15|4379.25|4378.65|4380.87|4380.27|4379.25|4378.65|347
1643021900000|2022-01-24 10:58:20|4379.5|4378.9|4379.75|4379.15|4380.5|4379.9|4379.5|4378.9|141
1643021910000|2022-01-24 10:58:30|4379.87|4379.27|4378.75|4378.15|4380|4379.4|4378.75|4378.15|176
1643021920000|2022-01-24 10:58:40|4379.25|4378.65|4379.62|4379.02|4379.62|4379.02|4379.25|4378.65|37
1643021930000|2022-01-24 10:58:50|4379.75|4379.15|4380.37|4379.77|4380.5|4379.9|4379.75|4379.15|44
1643021940000|2022-01-24 10:59:00|4380.25|4379.65|4380.62|4380.02|4380.75|4380.15|4380.25|4379.65|36
1643021950000|2022-01-24 10:59:10|4380.5|4379.9|4381|4380.4|4381.25|4380.65|4380.5|4379.9|54
1643021960000|2022-01-24 10:59:20|4380.87|4380.27|4381.75|4381.15|4381.75|4381.15|4380.75|4380.15|164
1643021970000|2022-01-24 10:59:30|4381.62|4381.02|4382.37|4381.77|4382.37|4381.77|4381.62|4381.02|123
1643021980000|2022-01-24 10:59:40|4382.5|4381.9|4382.5|4381.9|4383|4382.4|4382.5|4381.9|117
1643021990000|2022-01-24 10:59:50|4382.87|4382.27|4383|4382.4|4383|4382.4|4382.75|4382.15|109
1643022000000|2022-01-24 11:00:00|4382.75|4382.15|4382.75|4382.15|4383.25|4382.65|4382.37|4381.77|148
1643022010000|2022-01-24 11:00:10|4383|4382.4|4384.25|4383.65|4384.25|4383.65|4382.37|4381.77|207
1643022020000|2022-01-24 11:00:20|4384|4383.4|4383.5|4382.9|4384|4383.4|4383.25|4382.65|94
1643022030000|2022-01-24 11:00:30|4383.75|4383.15|4383|4382.4|4383.75|4383.15|4383|4382.4|102
1643022040000|2022-01-24 11:00:40|4382.87|4382.27|4382.5|4381.9|4383.25|4382.65|4382.12|4381.52|212
1643022050000|2022-01-24 11:00:50|4382.37|4381.77|4383.25|4382.65|4383.5|4382.9|4382.37|4381.77|125
1643022060000|2022-01-24 11:01:00|4383|4382.4|4383.25|4382.65|4383.37|4382.77|4382.25|4381.65|95
1643022070000|2022-01-24 11:01:10|4383|4382.4|4384.25|4383.65|4384.5|4383.9|4382.5|4381.9|124
1643022080000|2022-01-24 11:01:20|4384.5|4383.9|4384|4383.4|4384.75|4384.15|4384|4383.4|91
1643022090000|2022-01-24 11:01:30|4384.37|4383.77|4384.75|4384.15|4384.75|4384.15|4384.37|4383.77|76
1643022100000|2022-01-24 11:01:40|4384.87|4384.27|4385.5|4384.9|4385.5|4384.9|4384.62|4384.02|76
1643022110000|2022-01-24 11:01:50|4385.37|4384.77|4385.75|4385.15|4385.75|4385.15|4385.25|4384.65|115
1643022120000|2022-01-24 11:02:00|4385.87|4385.27|4386|4385.4|4386|4385.4|4385.37|4384.77|143
1643022130000|2022-01-24 11:02:10|4385.5|4384.9|4384.75|4384.15|4385.5|4384.9|4384.5|4383.9|241
1643022140000|2022-01-24 11:02:20|4384.5|4383.9|4384.75|4384.15|4385.25|4384.65|4384.5|4383.9|71
1643022150000|2022-01-24 11:02:30|4384.5|4383.9|4384.25|4383.65|4384.5|4383.9|4384|4383.4|79
1643022160000|2022-01-24 11:02:40|4384.37|4383.77|4383.62|4383.02|4384.62|4384.02|4383.62|4383.02|118
1643022170000|2022-01-24 11:02:50|4383.5|4382.9|4383.37|4382.77|4384|4383.4|4383.25|4382.65|85
1643022180000|2022-01-24 11:03:00|4383.5|4382.9|4383.75|4383.15|4384.5|4383.9|4383.25|4382.65|126
1643022190000|2022-01-24 11:03:10|4384.25|4383.65|4384.25|4383.65|4384.5|4383.9|4384|4383.4|83
1643022200000|2022-01-24 11:03:20|4384|4383.4|4384|4383.4|4384.75|4384.15|4384|4383.4|104
1643022210000|2022-01-24 11:03:30|4384.25|4383.65|4384.25|4383.65|4384.75|4384.15|4384|4383.4|82
1643022220000|2022-01-24 11:03:40|4384.5|4383.9|4383.37|4382.77|4384.75|4384.15|4383.25|4382.65|118
1643022230000|2022-01-24 11:03:50|4383.25|4382.65|4383|4382.4|4383.37|4382.77|4383|4382.4|61
1643022240000|2022-01-24 11:04:00|4382.75|4382.15|4382.5|4381.9|4382.75|4382.15|4381.75|4381.15|107
1643022250000|2022-01-24 11:04:10|4382.25|4381.65|4381.75|4381.15|4382.5|4381.9|4381.75|4381.15|122
1643022260000|2022-01-24 11:04:20|4381.25|4380.65|4381|4380.4|4381.25|4380.65|4380.75|4380.15|87
1643022270000|2022-01-24 11:04:30|4381.25|4380.65|4381.87|4381.27|4381.87|4381.27|4380.75|4380.15|339
1643022280000|2022-01-24 11:04:40|4382|4381.4|4382.75|4382.15|4382.75|4382.15|4381.75|4381.15|46
1643022290000|2022-01-24 11:04:50|4383|4382.4|4382.75|4382.15|4383.5|4382.9|4382.75|4382.15|114
1643022300000|2022-01-24 11:05:00|4382.87|4382.27|4383.12|4382.52|4383.5|4382.9|4382.75|4382.15|119
1643022310000|2022-01-24 11:05:10|4383.25|4382.65|4383.37|4382.77|4383.75|4383.15|4383.12|4382.52|73
1643022320000|2022-01-24 11:05:20|4383.5|4382.9|4385.25|4384.65|4385.25|4384.65|4383.5|4382.9|137
1643022330000|2022-01-24 11:05:30|4385.37|4384.77|4387|4386.4|4387.25|4386.65|4385.25|4384.65|137
1643022340000|2022-01-24 11:05:40|4386.75|4386.15|4387|4386.4|4387.25|4386.65|4386.75|4386.15|237
1643022350000|2022-01-24 11:05:50|4386.75|4386.15|4386.5|4385.9|4387.25|4386.65|4386.5|4385.9|139
1643022360000|2022-01-24 11:06:00|4385.75|4385.15|4386.25|4385.65|4386.37|4385.77|4385.25|4384.65|217
1643022370000|2022-01-24 11:06:10|4386|4385.4|4386.12|4385.52|4386.25|4385.65|4385.5|4384.9|87
1643022380000|2022-01-24 11:06:20|4386|4385.4|4386.25|4385.65|4386.62|4386.02|4385.75|4385.15|46
1643022390000|2022-01-24 11:06:30|4386|4385.4|4386.62|4386.02|4387|4386.4|4386|4385.4|55
1643022400000|2022-01-24 11:06:40|4386.75|4386.15|4386.75|4386.15|4387|4386.4|4386.5|4385.9|73
1643022410000|2022-01-24 11:06:50|4386.87|4386.27|4387.25|4386.65|4387.25|4386.65|4386.75|4386.15|94
1643022420000|2022-01-24 11:07:00|4387.12|4386.52|4387.75|4387.15|4387.75|4387.15|4387|4386.4|125
1643022430000|2022-01-24 11:07:10|4388|4387.4|4389.75|4389.15|4390|4389.4|4388|4387.4|294
1643022440000|2022-01-24 11:07:20|4389.87|4389.27|4390|4389.4|4390|4389.4|4389.37|4388.77|162
1643022450000|2022-01-24 11:07:30|4389.87|4389.27|4390.5|4389.9|4390.5|4389.9|4389.5|4388.9|219
1643022460000|2022-01-24 11:07:40|4390.62|4390.02|4390.5|4389.9|4390.75|4390.15|4390.5|4389.9|181
1643022470000|2022-01-24 11:07:50|4390.75|4390.15|4390.75|4390.15|4390.75|4390.15|4390.75|4390.15|192
1643022480000|2022-01-24 11:08:00|4390.62|4390.02|4389.75|4389.15|4390.62|4390.02|4389.5|4388.9|131
1643022490000|2022-01-24 11:08:10|4389.62|4389.02|4389.5|4388.9|4390|4389.4|4389.25|4388.65|79
1643022500000|2022-01-24 11:08:20|4389.37|4388.77|4390.25|4389.65|4390.62|4390.02|4389.37|4388.77|65
1643022510000|2022-01-24 11:08:30|4390|4389.4|4390.37|4389.77|4390.37|4389.77|4389.5|4388.9|47
1643022520000|2022-01-24 11:08:40|4390.25|4389.65|4390|4389.4|4390.5|4389.9|4390|4389.4|33
1643022530000|2022-01-24 11:08:50|4390.12|4389.52|4390.25|4389.65|4390.75|4390.15|4390.12|4389.52|56
1643022540000|2022-01-24 11:09:00|4390.37|4389.77|4390.5|4389.9|4390.75|4390.15|4390|4389.4|86
1643022550000|2022-01-24 11:09:10|4390.75|4390.15|4390.62|4390.02|4390.75|4390.15|4390.25|4389.65|64
1643022560000|2022-01-24 11:09:20|4390.75|4390.15|4390.62|4390.02|4390.75|4390.15|4390.25|4389.65|33
1643022570000|2022-01-24 11:09:30|4390.75|4390.15|4390.62|4390.02|4390.75|4390.15|4390.25|4389.65|131
1643022580000|2022-01-24 11:09:40|4390.75|4390.15|4390.75|4390.15|4390.75|4390.15|4390.5|4389.9|125
1643022590000|2022-01-24 11:09:50|||||||||76
1643022600000|2022-01-24 11:10:00|4390.62|4390.02|4391.25|4390.65|4391.25|4390.65|4390.5|4389.9|172
1643022610000|2022-01-24 11:10:10|4392.25|4391.65|4393|4392.4|4393|4392.4|4392.12|4391.52|467
1643022620000|2022-01-24 11:10:20|4392.75|4392.15|4392.75|4392.15|4393.25|4392.65|4392.75|4392.15|409
1643022630000|2022-01-24 11:10:30|4393|4392.4|4392.75|4392.15|4393|4392.4|4392.75|4392.15|54
1643022640000|2022-01-24 11:10:40|4392.87|4392.27|4393|4392.4|4393.25|4392.65|4392.75|4392.15|266
1643022650000|2022-01-24 11:10:50|4393.25|4392.65|4393.25|4392.65|4393.25|4392.65|4392.75|4392.15|111
1643022660000|2022-01-24 11:11:00|4393.12|4392.52|4392.75|4392.15|4393.12|4392.52|4392.62|4392.02|118
1643022670000|2022-01-24 11:11:10|4393|4392.4|4392.75|4392.15|4393.25|4392.65|4392.75|4392.15|48
1643022680000|2022-01-24 11:11:20|4392.62|4392.02|4393.25|4392.65|4393.25|4392.65|4392.62|4392.02|187
1643022690000|2022-01-24 11:11:30|4393|4392.4|4393|4392.4|4393|4392.4|4392.75|4392.15|88
1643022700000|2022-01-24 11:11:40|4392.75|4392.15|4392|4391.4|4392.87|4392.27|4391.5|4390.9|216
1643022710000|2022-01-24 11:11:50|4391.87|4391.27|4392.12|4391.52|4392.12|4391.52|4391.62|4391.02|112
1643022720000|2022-01-24 11:12:00|4392.25|4391.65|4392.12|4391.52|4392.37|4391.77|4392|4391.4|51
1643022730000|2022-01-24 11:12:10|4392.25|4391.65|4392.5|4391.9|4392.62|4392.02|4392|4391.4|82
1643022740000|2022-01-24 11:12:20|4392.37|4391.77|4392.75|4392.15|4392.75|4392.15|4391.75|4391.15|78
1643022750000|2022-01-24 11:12:30|4392.62|4392.02|4392.87|4392.27|4393|4392.4|4392.5|4391.9|34
1643022760000|2022-01-24 11:12:40|4392.75|4392.15|4392.75|4392.15|4393|4392.4|4392.5|4391.9|67
1643022770000|2022-01-24 11:12:50|4392.87|4392.27|4393|4392.4|4393|4392.4|4392.75|4392.15|36
1643022780000|2022-01-24 11:13:00|4392.75|4392.15|4393|4392.4|4393|4392.4|4392.62|4392.02|90
1643022790000|2022-01-24 11:13:10|4392.87|4392.27|4392.75|4392.15|4392.87|4392.27|4392.5|4391.9|44
1643022800000|2022-01-24 11:13:20|4392.87|4392.27|4392.75|4392.15|4392.87|4392.27|4392.5|4391.9|29
1643022810000|2022-01-24 11:13:30|4392.5|4391.9|4392.12|4391.52|4392.75|4392.15|4392|4391.4|99
1643022820000|2022-01-24 11:13:40|4391.87|4391.27|4392.62|4392.02|4392.62|4392.02|4391.75|4391.15|82
1643022830000|2022-01-24 11:13:50|4392.5|4391.9|4392.75|4392.15|4392.87|4392.27|4392.25|4391.65|55
1643022840000|2022-01-24 11:14:00|4392.87|4392.27|4392.87|4392.27|4393|4392.4|4392.75|4392.15|47
1643022850000|2022-01-24 11:14:10|4392.75|4392.15|4393.25|4392.65|4393.25|4392.65|4392.75|4392.15|290
1643022860000|2022-01-24 11:14:20|4393.12|4392.52|4393.12|4392.52|4393.12|4392.52|4393|4392.4|113
1643022870000|2022-01-24 11:14:30|4393|4392.4|4392.75|4392.15|4393.12|4392.52|4392.62|4392.02|54
1643022880000|2022-01-24 11:14:40|4393.12|4392.52|4393.25|4392.65|4393.25|4392.65|4393|4392.4|39
1643022890000|2022-01-24 11:14:50|4393.12|4392.52|4393.25|4392.65|4393.25|4392.65|4393|4392.4|73
1643022900000|2022-01-24 11:15:00|4393|4392.4|4392.5|4391.9|4393|4392.4|4392.12|4391.52|162
1643022910000|2022-01-24 11:15:10|4392.75|4392.15|4393.25|4392.65|4393.25|4392.65|4392.75|4392.15|59
1643022920000|2022-01-24 11:15:20|4393|4392.4|4394.62|4394.02|4395|4394.4|4393|4392.4|623
1643022930000|2022-01-24 11:15:30|4393.75|4393.15|4393.25|4392.65|4394.5|4393.9|4392.75|4392.15|315
1643022940000|2022-01-24 11:15:40|4393|4392.4|4393|4392.4|4393.25|4392.65|4393|4392.4|29
1643022950000|2022-01-24 11:15:50|4393.25|4392.65|4394|4393.4|4394|4393.4|4393.25|4392.65|66
1643022960000|2022-01-24 11:16:00|4393.87|4393.27|4393.75|4393.15|4394.25|4393.65|4393.5|4392.9|97
1643022970000|2022-01-24 11:16:10|4394|4393.4|4394.12|4393.52|4394.25|4393.65|4393.75|4393.15|83
1643022980000|2022-01-24 11:16:20|4394|4393.4|4394.5|4393.9|4394.75|4394.15|4394|4393.4|116
1643022990000|2022-01-24 11:16:30|4394.25|4393.65|4393.87|4393.27|4394.25|4393.65|4393.87|4393.27|78
1643023000000|2022-01-24 11:16:40|4394.25|4393.65|4394|4393.4|4394.25|4393.65|4393.75|4393.15|34
1643023010000|2022-01-24 11:16:50|4393.75|4393.15|4393.5|4392.9|4394.25|4393.65|4393.5|4392.9|111
1643023020000|2022-01-24 11:17:00|4393|4392.4|4392.25|4391.65|4393|4392.4|4391.87|4391.27|197
1643023030000|2022-01-24 11:17:10|4392|4391.4|4392.25|4391.65|4392.25|4391.65|4391.87|4391.27|129
1643023040000|2022-01-24 11:17:20|4392.5|4391.9|4390.5|4389.9|4392.5|4391.9|4390.5|4389.9|219
1643023050000|2022-01-24 11:17:30|4390.75|4390.15|4391.25|4390.65|4391.25|4390.65|4390.75|4390.15|90
1643023060000|2022-01-24 11:17:40|4391|4390.4|4391.25|4390.65|4391.25|4390.65|4390.75|4390.15|159
1643023070000|2022-01-24 11:17:50|4391|4390.4|4388.75|4388.15|4391|4390.4|4388.75|4388.15|397
1643023080000|2022-01-24 11:18:00|4388.87|4388.27|4389|4388.4|4389.12|4388.52|4388.75|4388.15|166
1643023090000|2022-01-24 11:18:10|4388.75|4388.15|4387.75|4387.15|4388.75|4388.15|4387.25|4386.65|333
1643023100000|2022-01-24 11:18:20|4388|4387.4|4388|4387.4|4388.5|4387.9|4387.87|4387.27|129
1643023110000|2022-01-24 11:18:30|4388.37|4387.77|4387.75|4387.15|4388.37|4387.77|4387.25|4386.65|137
1643023120000|2022-01-24 11:18:40|4387.5|4386.9|4387|4386.4|4387.5|4386.9|4387|4386.4|78
1643023130000|2022-01-24 11:18:50|4387.12|4386.52|4386.5|4385.9|4387.5|4386.9|4386.25|4385.65|308
1643023140000|2022-01-24 11:19:00|4386.75|4386.15|4385.75|4385.15|4387.12|4386.52|4385.75|4385.15|216
1643023150000|2022-01-24 11:19:10|4385.5|4384.9|4384.5|4383.9|4385.5|4384.9|4384.25|4383.65|347
1643023160000|2022-01-24 11:19:20|4384.37|4383.77|4384.25|4383.65|4384.87|4384.27|4384|4383.4|181
1643023170000|2022-01-24 11:19:30|4384.62|4384.02|4384|4383.4|4384.62|4384.02|4384|4383.4|207
1643023180000|2022-01-24 11:19:40|4384.12|4383.52|4383|4382.4|4384.25|4383.65|4382.87|4382.27|360
1643023190000|2022-01-24 11:19:50|4383.12|4382.52|4383.25|4382.65|4383.5|4382.9|4383|4382.4|168
1643023200000|2022-01-24 11:20:00|4383.5|4382.9|4383.5|4382.9|4383.62|4383.02|4383.25|4382.65|179
1643023210000|2022-01-24 11:20:10|4383.75|4383.15|4383.75|4383.15|4384|4383.4|4383.5|4382.9|370
1643023220000|2022-01-24 11:20:20|4384|4383.4|4383.5|4382.9|4384|4383.4|4383|4382.4|289
1643023230000|2022-01-24 11:20:30|4383.25|4382.65|4383.25|4382.65|4383.25|4382.65|4383|4382.4|155
1643023240000|2022-01-24 11:20:40|4383.5|4382.9|4382.5|4381.9|4383.5|4382.9|4382.5|4381.9|375
1643023250000|2022-01-24 11:20:50|4382.37|4381.77|4382.5|4381.9|4382.5|4381.9|4382.37|4381.77|42
1643023260000|2022-01-24 11:21:00|4382.25|4381.65|4385.25|4384.65|4385.5|4384.9|4382.25|4381.65|725
1643023270000|2022-01-24 11:21:10|4385.5|4384.9|4386|4385.4|4386.62|4386.02|4385.25|4384.65|310
1643023280000|2022-01-24 11:21:20|4386.25|4385.65|4386|4385.4|4386.25|4385.65|4385.75|4385.15|55
1643023290000|2022-01-24 11:21:30|4385.75|4385.15|4385.5|4384.9|4385.87|4385.27|4385|4384.4|150
1643023300000|2022-01-24 11:21:40|4385.62|4385.02|4386.5|4385.9|4386.62|4386.02|4385.62|4385.02|24
1643023310000|2022-01-24 11:21:50|4386.62|4386.02|4386.25|4385.65|4387|4386.4|4386.25|4385.65|60
1643023320000|2022-01-24 11:22:00|4385.87|4385.27|4386.25|4385.65|4386.37|4385.77|4385.5|4384.9|116
1643023330000|2022-01-24 11:22:10|4386.37|4385.77|4386.25|4385.65|4386.5|4385.9|4386|4385.4|70
1643023340000|2022-01-24 11:22:20|4386|4385.4|4386.87|4386.27|4387|4386.4|4386|4385.4|96
1643023350000|2022-01-24 11:22:30|4386.75|4386.15|4387|4386.4|4387.25|4386.65|4386.75|4386.15|71
1643023360000|2022-01-24 11:22:40|4387.12|4386.52|4387.5|4386.9|4387.5|4386.9|4386.5|4385.9|75
1643023370000|2022-01-24 11:22:50|4387.62|4387.02|4387.75|4387.15|4387.75|4387.15|4387.5|4386.9|33
1643023380000|2022-01-24 11:23:00|4387.62|4387.02|4387.25|4386.65|4387.62|4387.02|4386.87|4386.27|57
1643023390000|2022-01-24 11:23:10|4387.37|4386.77|4387.12|4386.52|4387.37|4386.77|4386.75|4386.15|21
1643023400000|2022-01-24 11:23:20|4387|4386.4|4387.75|4387.15|4388|4387.4|4387|4386.4|34
1643023410000|2022-01-24 11:23:30|4387.5|4386.9|4386|4385.4|4387.5|4386.9|4385.87|4385.27|84
1643023420000|2022-01-24 11:23:40|4385.87|4385.27|4386|4385.4|4386|4385.4|4385.37|4384.77|62
1643023430000|2022-01-24 11:23:50|4385.75|4385.15|4386.25|4385.65|4386.37|4385.77|4385.75|4385.15|20
1643023440000|2022-01-24 11:24:00|4385.87|4385.27|4387.12|4386.52|4387.12|4386.52|4385.87|4385.27|58
1643023450000|2022-01-24 11:24:10|4387.25|4386.65|4386.37|4385.77|4387.37|4386.77|4386.37|4385.77|75
1643023460000|2022-01-24 11:24:20|4386|4385.4|4386.5|4385.9|4386.62|4386.02|4386|4385.4|38
1643023470000|2022-01-24 11:24:30|4386.75|4386.15|4387.75|4387.15|4387.87|4387.27|4386.5|4385.9|35
1643023480000|2022-01-24 11:24:40|4387.87|4387.27|4387.75|4387.15|4387.87|4387.27|4387.12|4386.52|34
1643023490000|2022-01-24 11:24:50|4387.62|4387.02|4387.5|4386.9|4388|4387.4|4387.5|4386.9|21
1643023500000|2022-01-24 11:25:00|4387.75|4387.15|4388.12|4387.52|4388.12|4387.52|4387.5|4386.9|115
1643023510000|2022-01-24 11:25:10|4388.37|4387.77|4390|4389.4|4390.25|4389.65|4388.25|4387.65|128
1643023520000|2022-01-24 11:25:20|4389.87|4389.27|4388.62|4388.02|4389.87|4389.27|4388.25|4387.65|75
1643023530000|2022-01-24 11:25:30|4388.5|4387.9|4387.5|4386.9|4388.5|4387.9|4387.25|4386.65|151
1643023540000|2022-01-24 11:25:40|4387.75|4387.15|4386.87|4386.27|4388|4387.4|4386.87|4386.27|52
1643023550000|2022-01-24 11:25:50|4387|4386.4|4386.37|4385.77|4387.12|4386.52|4386.25|4385.65|33
1643023560000|2022-01-24 11:26:00|4386.25|4385.65|4385|4384.4|4386.37|4385.77|4384.87|4384.27|102
1643023570000|2022-01-24 11:26:10|4385.12|4384.52|4385.37|4384.77|4385.5|4384.9|4385.12|4384.52|12
1643023580000|2022-01-24 11:26:20|4385.75|4385.15|4384.25|4383.65|4385.75|4385.15|4384.12|4383.52|187
1643023590000|2022-01-24 11:26:30|4384.5|4383.9|4384.5|4383.9|4384.5|4383.9|4384|4383.4|78
1643023600000|2022-01-24 11:26:40|4384.62|4384.02|4383.5|4382.9|4384.62|4384.02|4383.5|4382.9|42
1643023610000|2022-01-24 11:26:50|4383.37|4382.77|4383.62|4383.02|4383.75|4383.15|4383.25|4382.65|52
1643023620000|2022-01-24 11:27:00|4383.75|4383.15|4384.25|4383.65|4384.37|4383.77|4383.75|4383.15|53
1643023630000|2022-01-24 11:27:10|4384.12|4383.52|4384|4383.4|4384.12|4383.52|4383.25|4382.65|54
1643023640000|2022-01-24 11:27:20|4383.87|4383.27|4384.75|4384.15|4384.75|4384.15|4383.87|4383.27|159
1643023650000|2022-01-24 11:27:30|4384.5|4383.9|4384.75|4384.15|4384.75|4384.15|4384.5|4383.9|165
1643023660000|2022-01-24 11:27:40|4384.25|4383.65|4384.25|4383.65|4384.5|4383.9|4384|4383.4|191
1643023670000|2022-01-24 11:27:50|4384.37|4383.77|4384.5|4383.9|4384.62|4384.02|4384.25|4383.65|27
1643023680000|2022-01-24 11:28:00|4385|4384.4|4385.62|4385.02|4385.62|4385.02|4384.75|4384.15|134
1643023690000|2022-01-24 11:28:10|4385.5|4384.9|4385.62|4385.02|4386.62|4386.02|4385.5|4384.9|69
1643023700000|2022-01-24 11:28:20|4385.75|4385.15|4385.87|4385.27|4386|4385.4|4385.5|4384.9|18
1643023710000|2022-01-24 11:28:30|4385.75|4385.15|4384|4383.4|4385.75|4385.15|4384|4383.4|159
1643023720000|2022-01-24 11:28:40|4383.25|4382.65|4383.25|4382.65|4383.5|4382.9|4383|4382.4|93
1643023730000|2022-01-24 11:28:50|4383|4382.4|4383.5|4382.9|4383.87|4383.27|4383|4382.4|152
1643023740000|2022-01-24 11:29:00|4383|4382.4|4383.75|4383.15|4383.75|4383.15|4383|4382.4|301
1643023750000|2022-01-24 11:29:10|4383.5|4382.9|4383.25|4382.65|4383.5|4382.9|4383|4382.4|79
1643023760000|2022-01-24 11:29:20|4383.37|4382.77|4382.75|4382.15|4383.5|4382.9|4382.75|4382.15|42
1643023770000|2022-01-24 11:29:30|4382.5|4381.9|4381.5|4380.9|4382.87|4382.27|4381.37|4380.77|158
1643023780000|2022-01-24 11:29:40|4381.25|4380.65|4382.75|4382.15|4382.75|4382.15|4380.75|4380.15|201
1643023790000|2022-01-24 11:29:50|4382.62|4382.02|4381.75|4381.15|4382.87|4382.27|4381.75|4381.15|106
1643023800000|2022-01-24 11:30:00|4381.87|4381.27|4383.25|4382.65|4383.25|4382.65|4381.75|4381.15|161
1643023810000|2022-01-24 11:30:10|4383.12|4382.52|4382.75|4382.15|4383.25|4382.65|4382.25|4381.65|90
1643023820000|2022-01-24 11:30:20|4383|4382.4|4383|4382.4|4383|4382.4|4383|4382.4|20
1643023830000|2022-01-24 11:30:30|4382.75|4382.15|4383|4382.4|4383|4382.4|4382.75|4382.15|89
1643023840000|2022-01-24 11:30:40|4382.62|4382.02|4381.5|4380.9|4382.75|4382.15|4381.5|4380.9|157
1643023850000|2022-01-24 11:30:50|4381.25|4380.65|4382|4381.4|4382.5|4381.9|4381.25|4380.65|165
1643023860000|2022-01-24 11:31:00|4382.12|4381.52|4381.75|4381.15|4382.12|4381.52|4381.75|4381.15|161
1643023870000|2022-01-24 11:31:10|4381.62|4381.02|4381.75|4381.15|4381.75|4381.15|4381.5|4380.9|51
1643023880000|2022-01-24 11:31:20|4381.5|4380.9|4381.25|4380.65|4381.75|4381.15|4381|4380.4|306
1643023890000|2022-01-24 11:31:30|4381.5|4380.9|4381.62|4381.02|4381.75|4381.15|4381.5|4380.9|115
1643023900000|2022-01-24 11:31:40|4381.75|4381.15|4383|4382.4|4383|4382.4|4381.75|4381.15|89
1643023910000|2022-01-24 11:31:50|4382.75|4382.15|4382.62|4382.02|4382.87|4382.27|4382.5|4381.9|96
1643023920000|2022-01-24 11:32:00|4382.75|4382.15|4382.25|4381.65|4383|4382.4|4382.25|4381.65|56
1643023930000|2022-01-24 11:32:10|4382.37|4381.77|4382.5|4381.9|4383|4382.4|4382.12|4381.52|62
1643023940000|2022-01-24 11:32:20|4382.37|4381.77|4382.75|4382.15|4382.75|4382.15|4382.25|4381.65|41
1643023950000|2022-01-24 11:32:30|4383.25|4382.65|4383.25|4382.65|4383.25|4382.65|4383|4382.4|48
1643023960000|2022-01-24 11:32:40|4383|4382.4|4383.25|4382.65|4383.25|4382.65|4382.87|4382.27|152
1643023970000|2022-01-24 11:32:50|4383|4382.4|4383.5|4382.9|4383.5|4382.9|4383|4382.4|65
1643023980000|2022-01-24 11:33:00|4383.25|4382.65|4381.25|4380.65|4383.25|4382.65|4381.25|4380.65|235
1643023990000|2022-01-24 11:33:10|4381|4380.4|4381.87|4381.27|4382|4381.4|4380.75|4380.15|56
1643024000000|2022-01-24 11:33:20|4382|4381.4|4382.62|4382.02|4382.75|4382.15|4382|4381.4|141
1643024010000|2022-01-24 11:33:30|4382.5|4381.9|4382.5|4381.9|4382.62|4382.02|4382.25|4381.65|50
1643024020000|2022-01-24 11:33:40|4382|4381.4|4382.75|4382.15|4382.75|4382.15|4382|4381.4|60
1643024030000|2022-01-24 11:33:50|4382.87|4382.27|4382.5|4381.9|4383.25|4382.65|4382.25|4381.65|118
1643024040000|2022-01-24 11:34:00|4382.37|4381.77|4382.25|4381.65|4382.5|4381.9|4382.25|4381.65|12
1643024050000|2022-01-24 11:34:10|||||||||14
1643024060000|2022-01-24 11:34:20|4382.12|4381.52|4382|4381.4|4382.5|4381.9|4382|4381.4|109
1643024070000|2022-01-24 11:34:30|4381.5|4380.9|4381.5|4380.9|4381.75|4381.15|4381|4380.4|171
1643024080000|2022-01-24 11:34:40|4381.75|4381.15|4382.37|4381.77|4382.37|4381.77|4381.75|4381.15|122
1643024090000|2022-01-24 11:34:50|4382.5|4381.9|4382.25|4381.65|4382.5|4381.9|4382.25|4381.65|57
1643024100000|2022-01-24 11:35:00|4382.37|4381.77|4382.25|4381.65|4383|4382.4|4382.25|4381.65|227
1643024110000|2022-01-24 11:35:10|4382.37|4381.77|4382|4381.4|4382.62|4382.02|4382|4381.4|90
1643024120000|2022-01-24 11:35:20|4381.75|4381.15|4380.75|4380.15|4381.75|4381.15|4380.75|4380.15|176
1643024130000|2022-01-24 11:35:30|4380.5|4379.9|4381|4380.4|4381|4380.4|4380.5|4379.9|172
1643024140000|2022-01-24 11:35:40|4381.25|4380.65|4381.62|4381.02|4381.62|4381.02|4380.75|4380.15|39
1643024150000|2022-01-24 11:35:50|4381.75|4381.15|4381|4380.4|4381.75|4381.15|4381|4380.4|157
1643024160000|2022-01-24 11:36:00|4381.25|4380.65|4380.75|4380.15|4381.25|4380.65|4380.75|4380.15|323
1643024170000|2022-01-24 11:36:10|4381|4380.4|4381|4380.4|4381.25|4380.65|4380.75|4380.15|72
1643024180000|2022-01-24 11:36:20|4381.25|4380.65|4382|4381.4|4382.25|4381.65|4381.25|4380.65|51
1643024190000|2022-01-24 11:36:30|4382.25|4381.65|4381.87|4381.27|4382.25|4381.65|4381.75|4381.15|38
1643024200000|2022-01-24 11:36:40|4382|4381.4|4383.25|4382.65|4383.25|4382.65|4382|4381.4|53
1643024210000|2022-01-24 11:36:50|4383|4382.4|4382.5|4381.9|4383|4382.4|4382.5|4381.9|56
1643024220000|2022-01-24 11:37:00|4382.62|4382.02|4383|4382.4|4383|4382.4|4382.62|4382.02|32
1643024230000|2022-01-24 11:37:10|4383.75|4383.15|4383.5|4382.9|4383.75|4383.15|4383.12|4382.52|172
1643024240000|2022-01-24 11:37:20|4383.75|4383.15|4384.25|4383.65|4384.5|4383.9|4383.75|4383.15|324
1643024250000|2022-01-24 11:37:30|4384|4383.4|4384.25|4383.65|4384.25|4383.65|4384|4383.4|27
1643024260000|2022-01-24 11:37:40|4384|4383.4|4383.25|4382.65|4384|4383.4|4383.25|4382.65|107
1643024270000|2022-01-24 11:37:50|4383|4382.4|4381.75|4381.15|4383|4382.4|4381|4380.4|146
1643024280000|2022-01-24 11:38:00|4381.87|4381.27|4383.75|4383.15|4383.87|4383.27|4381.87|4381.27|190
1643024290000|2022-01-24 11:38:10|4384.25|4383.65|4384.75|4384.15|4384.75|4384.15|4384|4383.4|101
1643024300000|2022-01-24 11:38:20|4385|4384.4|4387.37|4386.77|4387.75|4387.15|4385|4384.4|205
1643024310000|2022-01-24 11:38:30|4387.75|4387.15|4388|4387.4|4388.25|4387.65|4386.62|4386.02|305
1643024320000|2022-01-24 11:38:40|4387.75|4387.15|4388|4387.4|4388.25|4387.65|4387.75|4387.15|212
1643024330000|2022-01-24 11:38:50|4387.75|4387.15|4387.5|4386.9|4387.75|4387.15|4387|4386.4|163
1643024340000|2022-01-24 11:39:00|4387.37|4386.77|4387.25|4386.65|4387.75|4387.15|4386.5|4385.9|172
1643024350000|2022-01-24 11:39:10|4387.5|4386.9|4387.75|4387.15|4388|4387.4|4387.5|4386.9|97
1643024360000|2022-01-24 11:39:20|4387.87|4387.27|4388|4387.4|4388.25|4387.65|4387.87|4387.27|150
1643024370000|2022-01-24 11:39:30|4387.87|4387.27|4387.25|4386.65|4388|4387.4|4387.25|4386.65|162
1643024380000|2022-01-24 11:39:40|4387.5|4386.9|4387.75|4387.15|4387.75|4387.15|4387.25|4386.65|142
1643024390000|2022-01-24 11:39:50|4387.5|4386.9|4387.5|4386.9|4387.5|4386.9|4387.5|4386.9|24
1643024400000|2022-01-24 11:40:00|4387.75|4387.15|4390.5|4389.9|4390.5|4389.9|4387.75|4387.15|357
1643024410000|2022-01-24 11:40:10|4390.25|4389.65|4390|4389.4|4390.5|4389.9|4390|4389.4|139
1643024420000|2022-01-24 11:40:20|4390.25|4389.65|4390.5|4389.9|4390.5|4389.9|4390|4389.4|141
1643024430000|2022-01-24 11:40:30|4390.25|4389.65|4390.62|4390.02|4390.75|4390.15|4390|4389.4|168
1643024440000|2022-01-24 11:40:40|4390.5|4389.9|4389.5|4388.9|4390.75|4390.15|4388.75|4388.15|371
1643024450000|2022-01-24 11:40:50|4389.12|4388.52|4389.75|4389.15|4389.75|4389.15|4388.62|4388.02|141
1643024460000|2022-01-24 11:41:00|4389.62|4389.02|4390.75|4390.15|4390.75|4390.15|4389.62|4389.02|116
1643024470000|2022-01-24 11:41:10|4390.62|4390.02|4390.25|4389.65|4390.75|4390.15|4390.25|4389.65|51
1643024480000|2022-01-24 11:41:20|4389.87|4389.27|4389.5|4388.9|4390.25|4389.65|4389.5|4388.9|101
1643024490000|2022-01-24 11:41:30|4389.75|4389.15|4390|4389.4|4390.37|4389.77|4389.75|4389.15|91
1643024500000|2022-01-24 11:41:40|4389.87|4389.27|4390.62|4390.02|4390.62|4390.02|4389.75|4389.15|108
1643024510000|2022-01-24 11:41:50|4390.75|4390.15|4390.62|4390.02|4391.25|4390.65|4390.5|4389.9|190
1643024520000|2022-01-24 11:42:00|4390.5|4389.9|4389.5|4388.9|4390.5|4389.9|4389.5|4388.9|80
1643024530000|2022-01-24 11:42:10|4389.37|4388.77|4389.25|4388.65|4390|4389.4|4389.25|4388.65|298
1643024540000|2022-01-24 11:42:20|4389.12|4388.52|4389.75|4389.15|4389.75|4389.15|4388.5|4387.9|101
1643024550000|2022-01-24 11:42:30|4389.5|4388.9|4389.75|4389.15|4389.75|4389.15|4389.25|4388.65|18
1643024560000|2022-01-24 11:42:40|4389.5|4388.9|4388.75|4388.15|4389.5|4388.9|4388.62|4388.02|72
1643024570000|2022-01-24 11:42:50|4389|4388.4|4389|4388.4|4389.25|4388.65|4388.87|4388.27|40
1643024580000|2022-01-24 11:43:00|4388.75|4388.15|4387.75|4387.15|4388.75|4388.15|4387.75|4387.15|86
1643024590000|2022-01-24 11:43:10|4388|4387.4|4388.75|4388.15|4389|4388.4|4387.87|4387.27|75
1643024600000|2022-01-24 11:43:20|4388.62|4388.02|4388|4387.4|4388.75|4388.15|4387.75|4387.15|79
1643024610000|2022-01-24 11:43:30|4387.87|4387.27|4388.5|4387.9|4388.5|4387.9|4387.75|4387.15|48
1643024620000|2022-01-24 11:43:40|4388.37|4387.77|4388.5|4387.9|4388.75|4388.15|4388.25|4387.65|25
1643024630000|2022-01-24 11:43:50|4388.25|4387.65|4388.5|4387.9|4388.75|4388.15|4388.25|4387.65|36
1643024640000|2022-01-24 11:44:00|4388.37|4387.77|4387.75|4387.15|4388.5|4387.9|4387.75|4387.15|20
1643024650000|2022-01-24 11:44:10|4388|4387.4|4387.87|4387.27|4388.25|4387.65|4387.75|4387.15|50
1643024660000|2022-01-24 11:44:20|4388|4387.4|4387.75|4387.15|4388|4387.4|4387.75|4387.15|30
1643024670000|2022-01-24 11:44:30|4387|4386.4|4387.5|4386.9|4387.5|4386.9|4386.75|4386.15|98
1643024680000|2022-01-24 11:44:40|4387.62|4387.02|4387.37|4386.77|4387.62|4387.02|4387.25|4386.65|86
1643024690000|2022-01-24 11:44:50|4387.5|4386.9|4387.5|4386.9|4387.75|4387.15|4387.25|4386.65|43
1643024700000|2022-01-24 11:45:00|4387.62|4387.02|4387.75|4387.15|4387.75|4387.15|4387.5|4386.9|39
1643024710000|2022-01-24 11:45:10|4387.5|4386.9|4388.75|4388.15|4388.87|4388.27|4387.5|4386.9|126
1643024720000|2022-01-24 11:45:20|4388.87|4388.27|4388|4387.4|4388.87|4388.27|4387.75|4387.15|57
1643024730000|2022-01-24 11:45:30|4387.87|4387.27|4389|4388.4|4389.25|4388.65|4387.75|4387.15|118
1643024740000|2022-01-24 11:45:40|4388.75|4388.15|4389.25|4388.65|4389.5|4388.9|4388.75|4388.15|133
1643024750000|2022-01-24 11:45:50|4389.37|4388.77|4388.75|4388.15|4389.37|4388.77|4388.75|4388.15|63
1643024760000|2022-01-24 11:46:00|4388.25|4387.65|4387.87|4387.27|4388.5|4387.9|4387.87|4387.27|265
1643024770000|2022-01-24 11:46:10|4388|4387.4|4388.75|4388.15|4388.75|4388.15|4387.87|4387.27|87
1643024780000|2022-01-24 11:46:20|4389|4388.4|4389|4388.4|4389|4388.4|4388.12|4387.52|111
1643024790000|2022-01-24 11:46:30|4389.25|4388.65|4391.75|4391.15|4391.75|4391.15|4389.25|4388.65|228
1643024800000|2022-01-24 11:46:40|4391.87|4391.27|4391.75|4391.15|4392|4391.4|4391.5|4390.9|121
1643024810000|2022-01-24 11:46:50|4391.5|4390.9|4392.75|4392.15|4393|4392.4|4391.5|4390.9|102
1643024820000|2022-01-24 11:47:00|4392.12|4391.52|4392.62|4392.02|4392.75|4392.15|4392|4391.4|131
1643024830000|2022-01-24 11:47:10|4392.5|4391.9|4393.5|4392.9|4393.75|4393.15|4392.5|4391.9|99
1643024840000|2022-01-24 11:47:20|4393.75|4393.15|4393.5|4392.9|4393.75|4393.15|4393|4392.4|141
1643024850000|2022-01-24 11:47:30|4393.25|4392.65|4392.25|4391.65|4393.5|4392.9|4392.25|4391.65|260
1643024860000|2022-01-24 11:47:40|4392|4391.4|4392.75|4392.15|4392.87|4392.27|4392|4391.4|50
1643024870000|2022-01-24 11:47:50|4392.5|4391.9|4393.25|4392.65|4393.25|4392.65|4392.5|4391.9|109
1643024880000|2022-01-24 11:48:00|4393|4392.4|4393|4392.4|4393.5|4392.9|4393|4392.4|86
1643024890000|2022-01-24 11:48:10|4392.5|4391.9|4392.87|4392.27|4393|4392.4|4392.25|4391.65|63
1643024900000|2022-01-24 11:48:20|4393|4392.4|4392.25|4391.65|4393|4392.4|4392.25|4391.65|35
1643024910000|2022-01-24 11:48:30|4392.37|4391.77|4393.37|4392.77|4393.37|4392.77|4392.25|4391.65|32
1643024920000|2022-01-24 11:48:40|4393.25|4392.65|4393.75|4393.15|4394|4393.4|4393.25|4392.65|80
1643024930000|2022-01-24 11:48:50|4393.87|4393.27|4393.5|4392.9|4394.75|4394.15|4393.37|4392.77|109
1643024940000|2022-01-24 11:49:00|4393.25|4392.65|4393.75|4393.15|4394|4393.4|4392.12|4391.52|355
1643024950000|2022-01-24 11:49:10|4393.5|4392.9|4393.75|4393.15|4394.25|4393.65|4393.5|4392.9|81
1643024960000|2022-01-24 11:49:20|4394|4393.4|4394.5|4393.9|4394.5|4393.9|4393.5|4392.9|99
1643024970000|2022-01-24 11:49:30|4394.62|4394.02|4393.75|4393.15|4394.62|4394.02|4393.25|4392.65|118
1643024980000|2022-01-24 11:49:40|4394|4393.4|4393|4392.4|4394|4393.4|4393|4392.4|29
1643024990000|2022-01-24 11:49:50|4393.12|4392.52|4393.25|4392.65|4393.25|4392.65|4392.62|4392.02|64
1643025000000|2022-01-24 11:50:00|4393.12|4392.52|4393.75|4393.15|4393.75|4393.15|4393|4392.4|38
1643025010000|2022-01-24 11:50:10|4393.5|4392.9|4393.75|4393.15|4393.75|4393.15|4393.25|4392.65|103
1643025020000|2022-01-24 11:50:20|4393.62|4393.02|4393.75|4393.15|4393.87|4393.27|4393.5|4392.9|51
1643025030000|2022-01-24 11:50:30|4393.62|4393.02|4393.62|4393.02|4393.75|4393.15|4393.5|4392.9|21
1643025040000|2022-01-24 11:50:40|4393.5|4392.9|4393.5|4392.9|4393.75|4393.15|4393.5|4392.9|17
1643025050000|2022-01-24 11:50:50|4393.62|4393.02|4394.25|4393.65|4394.37|4393.77|4393.5|4392.9|218
1643025060000|2022-01-24 11:51:00|4394|4393.4|4394.25|4393.65|4394.75|4394.15|4394|4393.4|124
1643025070000|2022-01-24 11:51:10|4394.5|4393.9|4394|4393.4|4394.5|4393.9|4394|4393.4|37
1643025080000|2022-01-24 11:51:20|4394.25|4393.65|4394.75|4394.15|4394.75|4394.15|4394.25|4393.65|78
1643025090000|2022-01-24 11:51:30|4394.5|4393.9|4394.25|4393.65|4394.5|4393.9|4393|4392.4|246
1643025100000|2022-01-24 11:51:40|4394.12|4393.52|4393.75|4393.15|4394.25|4393.65|4393.75|4393.15|84
1643025110000|2022-01-24 11:51:50|||||||||2
1643025120000|2022-01-24 11:52:00|4393.87|4393.27|4394.25|4393.65|4394.75|4394.15|4393.75|4393.15|236
1643025130000|2022-01-24 11:52:10|4394.37|4393.77|4394.37|4393.77|4394.5|4393.9|4394.25|4393.65|30
1643025140000|2022-01-24 11:52:20|4394.25|4393.65|4393|4392.4|4394.25|4393.65|4393|4392.4|48
1643025150000|2022-01-24 11:52:30|4393.25|4392.65|4393|4392.4|4393.5|4392.9|4393|4392.4|65
1643025160000|2022-01-24 11:52:40|4392.5|4391.9|4392.75|4392.15|4393|4392.4|4392.5|4391.9|21
1643025170000|2022-01-24 11:52:50|4393|4392.4|4393|4392.4|4393.12|4392.52|4393|4392.4|30
1643025180000|2022-01-24 11:53:00|4392.25|4391.65|4390.62|4390.02|4392.25|4391.65|4389.75|4389.15|265
1643025190000|2022-01-24 11:53:10|4390.5|4389.9|4391.5|4390.9|4391.62|4391.02|4390.37|4389.77|81
1643025200000|2022-01-24 11:53:20|4391.25|4390.65|4392|4391.4|4392|4391.4|4391.25|4390.65|53
1643025210000|2022-01-24 11:53:30|4392.25|4391.65|4392.12|4391.52|4392.25|4391.65|4392|4391.4|26
1643025220000|2022-01-24 11:53:40|4392|4391.4|4392.75|4392.15|4393|4392.4|4392|4391.4|22
1643025230000|2022-01-24 11:53:50|4392.62|4392.02|4392.5|4391.9|4392.75|4392.15|4392.5|4391.9|23
1643025240000|2022-01-24 11:54:00|4392.62|4392.02|4391.12|4390.52|4392.62|4392.02|4391.12|4390.52|66
1643025250000|2022-01-24 11:54:10|4391.25|4390.65|4390.87|4390.27|4391.25|4390.65|4390.75|4390.15|25
1643025260000|2022-01-24 11:54:20|4390.75|4390.15|4390.75|4390.15|4390.75|4390.15|4390.5|4389.9|17
1643025270000|2022-01-24 11:54:30|4391.12|4390.52|4391|4390.4|4391.5|4390.9|4391|4390.4|23
1643025280000|2022-01-24 11:54:40|4390.87|4390.27|4390.37|4389.77|4391|4390.4|4390.37|4389.77|26
1643025290000|2022-01-24 11:54:50|4390.62|4390.02|4390|4389.4|4390.62|4390.02|4390|4389.4|22
1643025300000|2022-01-24 11:55:00|4390.12|4389.52|4390.37|4389.77|4390.37|4389.77|4390|4389.4|32
1643025310000|2022-01-24 11:55:10|4390.25|4389.65|4391.87|4391.27|4391.87|4391.27|4390.25|4389.65|45
1643025320000|2022-01-24 11:55:20|4392|4391.4|4392.25|4391.65|4392.5|4391.9|4392|4391.4|53
1643025330000|2022-01-24 11:55:30|4392.5|4391.9|4391.5|4390.9|4392.5|4391.9|4391.37|4390.77|28
1643025340000|2022-01-24 11:55:40|4391.25|4390.65|4391.5|4390.9|4391.87|4391.27|4391.25|4390.65|13
1643025350000|2022-01-24 11:55:50|4391.25|4390.65|4390.62|4390.02|4391.25|4390.65|4390.5|4389.9|51
1643025360000|2022-01-24 11:56:00|4390.75|4390.15|4390.75|4390.15|4391|4390.4|4390.75|4390.15|45
1643025370000|2022-01-24 11:56:10|4390.5|4389.9|4389.87|4389.27|4390.5|4389.9|4389.5|4388.9|65
1643025380000|2022-01-24 11:56:20|4390|4389.4|4390|4389.4|4390.12|4389.52|4389.5|4388.9|52
1643025390000|2022-01-24 11:56:30|4390.12|4389.52|4389.62|4389.02|4390.12|4389.52|4389.5|4388.9|32
1643025400000|2022-01-24 11:56:40|4389.5|4388.9|4389.75|4389.15|4390|4389.4|4389.5|4388.9|26
1643025410000|2022-01-24 11:56:50|4390|4389.4|4390.37|4389.77|4390.5|4389.9|4389.75|4389.15|55
1643025420000|2022-01-24 11:57:00|4390.25|4389.65|4390.5|4389.9|4390.75|4390.15|4390.25|4389.65|21
1643025430000|2022-01-24 11:57:10|4390.25|4389.65|4390.25|4389.65|4390.5|4389.9|4390.25|4389.65|14
1643025440000|2022-01-24 11:57:20|4390|4389.4|4389.25|4388.65|4390|4389.4|4389.25|4388.65|71
1643025450000|2022-01-24 11:57:30|4389.5|4388.9|4389.37|4388.77|4389.5|4388.9|4389.37|4388.77|20
1643025460000|2022-01-24 11:57:40|4389.5|4388.9|4389.87|4389.27|4390|4389.4|4389.5|4388.9|17
1643025470000|2022-01-24 11:57:50|4389.75|4389.15|4390.25|4389.65|4390.25|4389.65|4389.75|4389.15|18
1643025480000|2022-01-24 11:58:00|4390|4389.4|4390.62|4390.02|4390.75|4390.15|4389.75|4389.15|34
1643025490000|2022-01-24 11:58:10|4390.5|4389.9|4391.37|4390.77|4391.5|4390.9|4390.5|4389.9|49
1643025500000|2022-01-24 11:58:20|4391.25|4390.65|4391.75|4391.15|4391.75|4391.15|4391.25|4390.65|31
1643025510000|2022-01-24 11:58:30|4391.62|4391.02|4390.25|4389.65|4391.62|4391.02|4390.25|4389.65|28
1643025520000|2022-01-24 11:58:40|4390.12|4389.52|4391.25|4390.65|4391.25|4390.65|4390|4389.4|41
1643025530000|2022-01-24 11:58:50|4391.12|4390.52|4391.37|4390.77|4391.75|4391.15|4391|4390.4|104
1643025540000|2022-01-24 11:59:00|4391.5|4390.9|4391.37|4390.77|4392.12|4391.52|4391.25|4390.65|78
1643025550000|2022-01-24 11:59:10|4391.5|4390.9|4391.75|4391.15|4391.75|4391.15|4391|4390.4|27
1643025560000|2022-01-24 11:59:20|4391.87|4391.27|4391.75|4391.15|4392|4391.4|4391.5|4390.9|17
1643025570000|2022-01-24 11:59:30|4391.87|4391.27|4392.12|4391.52|4392.25|4391.65|4391.75|4391.15|83
1643025580000|2022-01-24 11:59:40|4392|4391.4|4392.37|4391.77|4392.5|4391.9|4391.87|4391.27|45
1643025590000|2022-01-24 11:59:50|4392.5|4391.9|4393.25|4392.65|4393.25|4392.65|4391.87|4391.27|49
1643025600000|2022-01-24 12:00:00|4393.12|4392.52|4394.12|4393.52|4395|4394.4|4393.12|4392.52|342
1643025610000|2022-01-24 12:00:10|4394.25|4393.65|4392|4391.4|4394.25|4393.65|4392|4391.4|89
1643025620000|2022-01-24 12:00:20|4392.12|4391.52|4391.62|4391.02|4392.5|4391.9|4391.62|4391.02|53
1643025630000|2022-01-24 12:00:30|4391.5|4390.9|4390.5|4389.9|4391.5|4390.9|4390.5|4389.9|136
1643025640000|2022-01-24 12:00:40|4390.75|4390.15|4390.5|4389.9|4390.75|4390.15|4390.5|4389.9|62
1643025650000|2022-01-24 12:00:50|4390.62|4390.02|4389.5|4388.9|4390.75|4390.15|4389.25|4388.65|133
1643025660000|2022-01-24 12:01:00|4389.37|4388.77|4387.87|4387.27|4389.5|4388.9|4387.87|4387.27|189
1643025670000|2022-01-24 12:01:10|4387.25|4386.65|4386.75|4386.15|4387.75|4387.15|4386.75|4386.15|132
1643025680000|2022-01-24 12:01:20|4386.87|4386.27|4386.87|4386.27|4387.12|4386.52|4386.5|4385.9|101
1643025690000|2022-01-24 12:01:30|4387|4386.4|4386.5|4385.9|4387.25|4386.65|4386.25|4385.65|65
1643025700000|2022-01-24 12:01:40|4386.37|4385.77|4386.12|4385.52|4386.5|4385.9|4386.12|4385.52|54
1643025710000|2022-01-24 12:01:50|4386.25|4385.65|4385.5|4384.9|4386.5|4385.9|4385.5|4384.9|76
1643025720000|2022-01-24 12:02:00|4385.62|4385.02|4385.25|4384.65|4386.25|4385.65|4385.25|4384.65|130
1643025730000|2022-01-24 12:02:10|4385.37|4384.77|4385.62|4385.02|4385.75|4385.15|4385|4384.4|47
1643025740000|2022-01-24 12:02:20|4385.5|4384.9|4387.25|4386.65|4387.37|4386.77|4385.5|4384.9|96
1643025750000|2022-01-24 12:02:30|4387.5|4386.9|4386.5|4385.9|4387.75|4387.15|4386.5|4385.9|89
1643025760000|2022-01-24 12:02:40|4386.62|4386.02|4386.75|4386.15|4386.75|4386.15|4386.25|4385.65|76
1643025770000|2022-01-24 12:02:50|4387|4386.4|4387.5|4386.9|4387.75|4387.15|4387|4386.4|46
1643025780000|2022-01-24 12:03:00|4387.37|4386.77|4386.75|4386.15|4387.37|4386.77|4386.62|4386.02|55
1643025790000|2022-01-24 12:03:10|4386.5|4385.9|4386.75|4386.15|4387.5|4386.9|4386.5|4385.9|50
1643025800000|2022-01-24 12:03:20|4386.87|4386.27|4387.25|4386.65|4387.25|4386.65|4386.5|4385.9|35
1643025810000|2022-01-24 12:03:30|4387.37|4386.77|4387|4386.4|4388|4387.4|4387|4386.4|46
1643025820000|2022-01-24 12:03:40|4387.12|4386.52|4386.75|4386.15|4387.37|4386.77|4386.75|4386.15|49
1643025830000|2022-01-24 12:03:50|4386.25|4385.65|4386.87|4386.27|4387|4386.4|4386.25|4385.65|57
1643025840000|2022-01-24 12:04:00|4386.75|4386.15|4386.62|4386.02|4386.87|4386.27|4386.37|4385.77|21
1643025850000|2022-01-24 12:04:10|4386.75|4386.15|4385.5|4384.9|4386.87|4386.27|4385.5|4384.9|59
1643025860000|2022-01-24 12:04:20|4385.75|4385.15|4385|4384.4|4385.75|4385.15|4385|4384.4|90
1643025870000|2022-01-24 12:04:30|4384.75|4384.15|4384.5|4383.9|4384.75|4384.15|4384.25|4383.65|161
1643025880000|2022-01-24 12:04:40|4384.25|4383.65|4384.5|4383.9|4384.5|4383.9|4383.5|4382.9|86
1643025890000|2022-01-24 12:04:50|4384.37|4383.77|4384|4383.4|4384.5|4383.9|4383.5|4382.9|93
1643025900000|2022-01-24 12:05:00|4384.5|4383.9|4384.5|4383.9|4385.25|4384.65|4384.25|4383.65|168
1643025910000|2022-01-24 12:05:10|4384|4383.4|4384.25|4383.65|4384.37|4383.77|4383.75|4383.15|31
1643025920000|2022-01-24 12:05:20|4384.62|4384.02|4384.25|4383.65|4384.75|4384.15|4384.25|4383.65|34
1643025930000|2022-01-24 12:05:30|4384.5|4383.9|4384.75|4384.15|4384.75|4384.15|4384.25|4383.65|89
1643025940000|2022-01-24 12:05:40|4385|4384.4|4384|4383.4|4385|4384.4|4384|4383.4|60
1643025950000|2022-01-24 12:05:50|4383.87|4383.27|4384.25|4383.65|4384.5|4383.9|4383.75|4383.15|26
1643025960000|2022-01-24 12:06:00|4383.87|4383.27|4384.5|4383.9|4384.75|4384.15|4383.87|4383.27|37
1643025970000|2022-01-24 12:06:10|4384.75|4384.15|4386.75|4386.15|4387|4386.4|4384.62|4384.02|137
1643025980000|2022-01-24 12:06:20|4386.87|4386.27|4387.75|4387.15|4387.75|4387.15|4386.75|4386.15|120
1643025990000|2022-01-24 12:06:30|4388|4387.4|4387.75|4387.15|4388.5|4387.9|4387.75|4387.15|102
1643026000000|2022-01-24 12:06:40|4387.87|4387.27|4387.5|4386.9|4388.5|4387.9|4387.5|4386.9|37
1643026010000|2022-01-24 12:06:50|4387.25|4386.65|4387.25|4386.65|4387.5|4386.9|4387|4386.4|46
1643026020000|2022-01-24 12:07:00|4387.12|4386.52|4386.12|4385.52|4387.5|4386.9|4386|4385.4|69
1643026030000|2022-01-24 12:07:10|4386|4385.4|4385.75|4385.15|4386|4385.4|4385.75|4385.15|37
1643026040000|2022-01-24 12:07:20|4385.5|4384.9|4385|4384.4|4385.75|4385.15|4385|4384.4|53
1643026050000|2022-01-24 12:07:30|4384.75|4384.15|4381.75|4381.15|4385|4384.4|4381.62|4381.02|197
1643026060000|2022-01-24 12:07:40|4382.12|4381.52|4382.25|4381.65|4382.5|4381.9|4380.75|4380.15|385
1643026070000|2022-01-24 12:07:50|4382.37|4381.77|4382.25|4381.65|4382.5|4381.9|4382|4381.4|120
1643026080000|2022-01-24 12:08:00|4382.37|4381.77|4382.5|4381.9|4382.75|4382.15|4381.37|4380.77|183
1643026090000|2022-01-24 12:08:10|4382.75|4382.15|4383.25|4382.65|4383.5|4382.9|4382.75|4382.15|78
1643026100000|2022-01-24 12:08:20|4383.12|4382.52|4382.25|4381.65|4383.25|4382.65|4382.25|4381.65|45
1643026110000|2022-01-24 12:08:30|4382.37|4381.77|4381.87|4381.27|4382.75|4382.15|4381.5|4380.9|101
1643026120000|2022-01-24 12:08:40|4381.75|4381.15|4382.62|4382.02|4382.62|4382.02|4381.75|4381.15|83
1643026130000|2022-01-24 12:08:50|4382.5|4381.9|4382.75|4382.15|4382.75|4382.15|4382.25|4381.65|69
1643026140000|2022-01-24 12:09:00|4382.5|4381.9|4383.5|4382.9|4383.5|4382.9|4382.5|4381.9|59
1643026150000|2022-01-24 12:09:10|4384|4383.4|4383.75|4383.15|4384|4383.4|4383|4382.4|92
1643026160000|2022-01-24 12:09:20|4383.5|4382.9|4383.62|4383.02|4384|4383.4|4383.5|4382.9|64
1643026170000|2022-01-24 12:09:30|4383.5|4382.9|4382.25|4381.65|4383.5|4382.9|4382.12|4381.52|53
1643026180000|2022-01-24 12:09:40|4382.37|4381.77|4383|4382.4|4383.25|4382.65|4382.37|4381.77|95
1643026190000|2022-01-24 12:09:50|4382.75|4382.15|4383.25|4382.65|4383.25|4382.65|4382.5|4381.9|40
1643026200000|2022-01-24 12:10:00|4383.37|4382.77|4384|4383.4|4384|4383.4|4382.75|4382.15|73
1643026210000|2022-01-24 12:10:10|4384.5|4383.9|4384.5|4383.9|4385|4384.4|4384.25|4383.65|107
1643026220000|2022-01-24 12:10:20|4384.75|4384.15|4385.37|4384.77|4385.37|4384.77|4384.75|4384.15|73
1643026230000|2022-01-24 12:10:30|4385.5|4384.9|4384.75|4384.15|4385.5|4384.9|4384.75|4384.15|46
1643026240000|2022-01-24 12:10:40|4384.87|4384.27|4384.37|4383.77|4384.87|4384.27|4383.25|4382.65|48
1643026250000|2022-01-24 12:10:50|4384.5|4383.9|4384|4383.4|4384.75|4384.15|4383.87|4383.27|32
1643026260000|2022-01-24 12:11:00|4383.87|4383.27|4383|4382.4|4384.25|4383.65|4383|4382.4|79
1643026270000|2022-01-24 12:11:10|4382.87|4382.27|4382.75|4382.15|4383.25|4382.65|4382.75|4382.15|57
1643026280000|2022-01-24 12:11:20|4382.62|4382.02|4382.5|4381.9|4382.87|4382.27|4382.25|4381.65|87
1643026290000|2022-01-24 12:11:30|4382.62|4382.02|4381.5|4380.9|4382.62|4382.02|4381.5|4380.9|70
1643026300000|2022-01-24 12:11:40|4381.62|4381.02|4381.87|4381.27|4382.12|4381.52|4381.25|4380.65|115
1643026310000|2022-01-24 12:11:50|4381.75|4381.15|4382.75|4382.15|4382.75|4382.15|4381.75|4381.15|70
1643026320000|2022-01-24 12:12:00|4382.5|4381.9|4382.75|4382.15|4382.75|4382.15|4381.75|4381.15|53
1643026330000|2022-01-24 12:12:10|4382.87|4382.27|4381.25|4380.65|4382.87|4382.27|4381.25|4380.65|122
1643026340000|2022-01-24 12:12:20|4381|4380.4|4381.5|4380.9|4381.75|4381.15|4381|4380.4|47
1643026350000|2022-01-24 12:12:30|4381.25|4380.65|4381.25|4380.65|4381.25|4380.65|4380.75|4380.15|112
1643026360000|2022-01-24 12:12:40|4381.5|4380.9|4382.25|4381.65|4382.5|4381.9|4381.5|4380.9|82
1643026370000|2022-01-24 12:12:50|4382.37|4381.77|4381.75|4381.15|4382.37|4381.77|4381.5|4380.9|61
1643026380000|2022-01-24 12:13:00|4382|4381.4|4382.12|4381.52|4382.25|4381.65|4381.75|4381.15|41
1643026390000|2022-01-24 12:13:10|4382.25|4381.65|4382.75|4382.15|4382.75|4382.15|4382|4381.4|27
1643026400000|2022-01-24 12:13:20|4381.87|4381.27|4382|4381.4|4382|4381.4|4381.75|4381.15|108
1643026410000|2022-01-24 12:13:30|4382.25|4381.65|4382|4381.4|4382.5|4381.9|4382|4381.4|24
1643026420000|2022-01-24 12:13:40|4381.75|4381.15|4381.5|4380.9|4382|4381.4|4381.5|4380.9|42
1643026430000|2022-01-24 12:13:50|4382|4381.4|4381.5|4380.9|4382|4381.4|4381.5|4380.9|31
1643026440000|2022-01-24 12:14:00|4381.25|4380.65|4381|4380.4|4381.25|4380.65|4380.75|4380.15|80
1643026450000|2022-01-24 12:14:10|4381.25|4380.65|4382.25|4381.65|4382.5|4381.9|4380.75|4380.15|140
1643026460000|2022-01-24 12:14:20|4382.37|4381.77|4383.25|4382.65|4383.25|4382.65|4382.37|4381.77|153
1643026470000|2022-01-24 12:14:30|4383|4382.4|4383.5|4382.9|4383.75|4383.15|4383|4382.4|111
1643026480000|2022-01-24 12:14:40|4383.62|4383.02|4382.75|4382.15|4383.62|4383.02|4382.75|4382.15|97
1643026490000|2022-01-24 12:14:50|4383|4382.4|4382.75|4382.15|4383|4382.4|4382.5|4381.9|49
1643026500000|2022-01-24 12:15:00|4383|4382.4|4384.75|4384.15|4384.75|4384.15|4382.75|4382.15|148
1643026510000|2022-01-24 12:15:10|4385|4384.4|4387|4386.4|4387|4386.4|4385|4384.4|173
1643026520000|2022-01-24 12:15:20|4386.75|4386.15|4387.25|4386.65|4387.25|4386.65|4386.25|4385.65|102
1643026530000|2022-01-24 12:15:30|4387|4386.4|4385.25|4384.65|4387|4386.4|4385.25|4384.65|54
1643026540000|2022-01-24 12:15:40|4384.75|4384.15|4384|4383.4|4384.75|4384.15|4383.87|4383.27|53
1643026550000|2022-01-24 12:15:50|4384.25|4383.65|4384.75|4384.15|4385.25|4384.65|4384|4383.4|64
1643026560000|2022-01-24 12:16:00|4384.62|4384.02|4384.5|4383.9|4384.75|4384.15|4384|4383.4|67
1643026570000|2022-01-24 12:16:10|4384.25|4383.65|4385.12|4384.52|4385.37|4384.77|4384.25|4383.65|21
1643026580000|2022-01-24 12:16:20|4385.25|4384.65|4385.75|4385.15|4386|4385.4|4385|4384.4|35
1643026590000|2022-01-24 12:16:30|4385.87|4385.27|4385.5|4384.9|4385.87|4385.27|4385.25|4384.65|32
1643026600000|2022-01-24 12:16:40|4385.25|4384.65|4385.75|4385.15|4385.75|4385.15|4385.25|4384.65|26
1643026610000|2022-01-24 12:16:50|4386|4385.4|4385.75|4385.15|4386.25|4385.65|4385.75|4385.15|32
1643026620000|2022-01-24 12:17:00|4385.87|4385.27|4385.75|4385.15|4386.25|4385.65|4385.75|4385.15|21
1643026630000|2022-01-24 12:17:10|4385.87|4385.27|4385.5|4384.9|4386|4385.4|4385.5|4384.9|26
1643026640000|2022-01-24 12:17:20|4385.25|4384.65|4384.75|4384.15|4385.5|4384.9|4384.5|4383.9|57
1643026650000|2022-01-24 12:17:30|4384.5|4383.9|4384.5|4383.9|4384.75|4384.15|4384.25|4383.65|50
1643026660000|2022-01-24 12:17:40|4384.37|4383.77|4384.5|4383.9|4384.5|4383.9|4384|4383.4|52
1643026670000|2022-01-24 12:17:50|4384.75|4384.15|4384.25|4383.65|4385.12|4384.52|4384.25|4383.65|25
1643026680000|2022-01-24 12:18:00|4384|4383.4|4382.5|4381.9|4384|4383.4|4382.5|4381.9|62
1643026690000|2022-01-24 12:18:10|4381.87|4381.27|4383|4382.4|4383.25|4382.65|4381.87|4381.27|126
1643026700000|2022-01-24 12:18:20|4383.25|4382.65|4382.75|4382.15|4383.25|4382.65|4382.75|4382.15|27
1643026710000|2022-01-24 12:18:30|4382.5|4381.9|4382|4381.4|4382.5|4381.9|4381.75|4381.15|60
1643026720000|2022-01-24 12:18:40|4382.12|4381.52|4382.12|4381.52|4382.25|4381.65|4382|4381.4|14
1643026730000|2022-01-24 12:18:50|4382|4381.4|4382.25|4381.65|4382.5|4381.9|4381.75|4381.15|54
1643026740000|2022-01-24 12:19:00|4382.37|4381.77|4383.5|4382.9|4383.75|4383.15|4382|4381.4|58
1643026750000|2022-01-24 12:19:10|4383.25|4382.65|4383|4382.4|4383.5|4382.9|4383|4382.4|44
1643026760000|2022-01-24 12:19:20|4382.75|4382.15|4383|4382.4|4383|4382.4|4382.25|4381.65|36
1643026770000|2022-01-24 12:19:30|4382.75|4382.15|4383.25|4382.65|4383.5|4382.9|4382.75|4382.15|50
1643026780000|2022-01-24 12:19:40|4383.37|4382.77|4384.25|4383.65|4384.5|4383.9|4383.25|4382.65|63
1643026790000|2022-01-24 12:19:50|4384.5|4383.9|4383.25|4382.65|4384.5|4383.9|4383.25|4382.65|99
1643026800000|2022-01-24 12:20:00|4383.37|4382.77|4382.5|4381.9|4383.5|4382.9|4382.25|4381.65|118
1643026810000|2022-01-24 12:20:10|4382.62|4382.02|4381.75|4381.15|4382.62|4382.02|4381.75|4381.15|132
1643026820000|2022-01-24 12:20:20|4381.87|4381.27|4382.5|4381.9|4382.75|4382.15|4381.87|4381.27|50
1643026830000|2022-01-24 12:20:30|4382.25|4381.65|4381.75|4381.15|4382.25|4381.65|4381.62|4381.02|63
1643026840000|2022-01-24 12:20:40|4381.87|4381.27|4381.5|4380.9|4382|4381.4|4381.5|4380.9|43
1643026850000|2022-01-24 12:20:50|4381.62|4381.02|4381.5|4380.9|4381.62|4381.02|4381|4380.4|58
1643026860000|2022-01-24 12:21:00|4381.62|4381.02|4380.75|4380.15|4381.62|4381.02|4380.75|4380.15|22
1643026870000|2022-01-24 12:21:10|4380.25|4379.65|4380|4379.4|4380.75|4380.15|4380|4379.4|186
1643026880000|2022-01-24 12:21:20|4380.12|4379.52|4380|4379.4|4380.25|4379.65|4380|4379.4|147
1643026890000|2022-01-24 12:21:30|4380.12|4379.52|4379.12|4378.52|4380.12|4379.52|4377.75|4377.15|714
1643026900000|2022-01-24 12:21:40|4379|4378.4|4377.87|4377.27|4379|4378.4|4377.62|4377.02|270
1643026910000|2022-01-24 12:21:50|4378|4377.4|4378.62|4378.02|4378.62|4378.02|4377.75|4377.15|287
1643026920000|2022-01-24 12:22:00|4378.5|4377.9|4378|4377.4|4379|4378.4|4378|4377.4|100
1643026930000|2022-01-24 12:22:10|4377.5|4376.9|4378|4377.4|4378.5|4377.9|4377.5|4376.9|169
1643026940000|2022-01-24 12:22:20|4378.5|4377.9|4379|4378.4|4379.5|4378.9|4378.25|4377.65|60
1643026950000|2022-01-24 12:22:30|4378.75|4378.15|4380|4379.4|4380.25|4379.65|4378.75|4378.15|247
1643026960000|2022-01-24 12:22:40|4379.87|4379.27|4379|4378.4|4379.87|4379.27|4379|4378.4|95
1643026970000|2022-01-24 12:22:50|4378.75|4378.15|4379.12|4378.52|4379.25|4378.65|4378.5|4377.9|81
1643026980000|2022-01-24 12:23:00|4379.25|4378.65|4380.25|4379.65|4380.5|4379.9|4379|4378.4|91
1643026990000|2022-01-24 12:23:10|4380.12|4379.52|4380|4379.4|4380.25|4379.65|4379.75|4379.15|58
1643027000000|2022-01-24 12:23:20|4380.12|4379.52|4380.5|4379.9|4380.75|4380.15|4380|4379.4|53
1643027010000|2022-01-24 12:23:30|4380.75|4380.15|4380.25|4379.65|4380.75|4380.15|4380|4379.4|100
1643027020000|2022-01-24 12:23:40|4380.12|4379.52|4379.75|4379.15|4380.12|4379.52|4379.5|4378.9|42
1643027030000|2022-01-24 12:23:50|4379.5|4378.9|4378.37|4377.77|4379.5|4378.9|4378.37|4377.77|161
1643027040000|2022-01-24 12:24:00|4378.25|4377.65|4378|4377.4|4378.75|4378.15|4378|4377.4|65
1643027050000|2022-01-24 12:24:10|4378.12|4377.52|4378|4377.4|4378.25|4377.65|4378|4377.4|64
1643027060000|2022-01-24 12:24:20|4378.25|4377.65|4378|4377.4|4378.87|4378.27|4377.5|4376.9|245
1643027070000|2022-01-24 12:24:30|4378.37|4377.77|4379.75|4379.15|4379.75|4379.15|4378.37|4377.77|104
1643027080000|2022-01-24 12:24:40|4379.87|4379.27|4380.5|4379.9|4380.5|4379.9|4379.75|4379.15|53
1643027090000|2022-01-24 12:24:50|4380.75|4380.15|4382.25|4381.65|4382.25|4381.65|4380.75|4380.15|247
1643027100000|2022-01-24 12:25:00|4382.5|4381.9|4384|4383.4|4384|4383.4|4382.5|4381.9|141
1643027110000|2022-01-24 12:25:10|4384.12|4383.52|4385.75|4385.15|4386|4385.4|4384.12|4383.52|404
1643027120000|2022-01-24 12:25:20|4385.87|4385.27|4384|4383.4|4385.87|4385.27|4383.75|4383.15|95
1643027130000|2022-01-24 12:25:30|4384.25|4383.65|4385.25|4384.65|4385.25|4384.65|4384|4383.4|63
1643027140000|2022-01-24 12:25:40|4385.12|4384.52|4384.5|4383.9|4385.5|4384.9|4384.37|4383.77|121
1643027150000|2022-01-24 12:25:50|4384.25|4383.65|4384.5|4383.9|4384.75|4384.15|4384|4383.4|163
1643027160000|2022-01-24 12:26:00|4384.87|4384.27|4385.25|4384.65|4385.75|4385.15|4384.75|4384.15|68
1643027170000|2022-01-24 12:26:10|4385.12|4384.52|4384.5|4383.9|4385.5|4384.9|4384.5|4383.9|37
1643027180000|2022-01-24 12:26:20|4384.75|4384.15|4384.37|4383.77|4385.25|4384.65|4384|4383.4|88
1643027190000|2022-01-24 12:26:30|4384.25|4383.65|4385|4384.4|4385|4384.4|4384.25|4383.65|80
1643027200000|2022-01-24 12:26:40|4384.75|4384.15|4384.25|4383.65|4385|4384.4|4384.25|4383.65|30
1643027210000|2022-01-24 12:26:50|4384.5|4383.9|4383.62|4383.02|4384.5|4383.9|4383.25|4382.65|128
1643027220000|2022-01-24 12:27:00|4383.5|4382.9|4382.25|4381.65|4383.62|4383.02|4382.25|4381.65|82
1643027230000|2022-01-24 12:27:10|4382|4381.4|4382.25|4381.65|4382.5|4381.9|4381.75|4381.15|85
1643027240000|2022-01-24 12:27:20|4382.62|4382.02|4382.75|4382.15|4383|4382.4|4382.5|4381.9|67
1643027250000|2022-01-24 12:27:30|4382.5|4381.9|4383.5|4382.9|4383.5|4382.9|4382.25|4381.65|36
1643027260000|2022-01-24 12:27:40|4383.25|4382.65|4383.37|4382.77|4384|4383.4|4382.75|4382.15|184
1643027270000|2022-01-24 12:27:50|4383.25|4382.65|4382.75|4382.15|4383.25|4382.65|4382.75|4382.15|33
1643027280000|2022-01-24 12:28:00|4383|4382.4|4382.75|4382.15|4383.25|4382.65|4382.75|4382.15|21
1643027290000|2022-01-24 12:28:10|4382.87|4382.27|4384|4383.4|4384|4383.4|4382.75|4382.15|128
1643027300000|2022-01-24 12:28:20|4384.25|4383.65|4385|4384.4|4385|4384.4|4384|4383.4|66
1643027310000|2022-01-24 12:28:30|4385.25|4384.65|4385.75|4385.15|4386|4385.4|4385.25|4384.65|129
1643027320000|2022-01-24 12:28:40|4386|4385.4|4385.5|4384.9|4386|4385.4|4385.25|4384.65|97
1643027330000|2022-01-24 12:28:50|4385|4384.4|4384.75|4384.15|4385.5|4384.9|4384.5|4383.9|45
1643027340000|2022-01-24 12:29:00|4384.5|4383.9|4384.62|4384.02|4384.75|4384.15|4384|4383.4|65
1643027350000|2022-01-24 12:29:10|4384.5|4383.9|4383.62|4383.02|4384.5|4383.9|4383.5|4382.9|34
1643027360000|2022-01-24 12:29:20|4383.75|4383.15|4382.62|4382.02|4383.75|4383.15|4382.62|4382.02|150
1643027370000|2022-01-24 12:29:30|4382.87|4382.27|4383.62|4383.02|4383.87|4383.27|4382.62|4382.02|117
1643027380000|2022-01-24 12:29:40|4383.75|4383.15|4383.5|4382.9|4384|4383.4|4383.25|4382.65|39
1643027390000|2022-01-24 12:29:50|4383|4382.4|4382.5|4381.9|4383|4382.4|4382.5|4381.9|162
1643027400000|2022-01-24 12:30:00|4382.75|4382.15|4382.5|4381.9|4383|4382.4|4382.25|4381.65|124
1643027410000|2022-01-24 12:30:10|4382.75|4382.15|4382.75|4382.15|4383|4382.4|4382.25|4381.65|154
1643027420000|2022-01-24 12:30:20|4382.87|4382.27|4384.75|4384.15|4385|4384.4|4382.87|4382.27|122
1643027430000|2022-01-24 12:30:30|4384.5|4383.9|4384.25|4383.65|4384.75|4384.15|4384.25|4383.65|118
1643027440000|2022-01-24 12:30:40|4384|4383.4|4384|4383.4|4384|4383.4|4383.5|4382.9|78
1643027450000|2022-01-24 12:30:50|4384.25|4383.65|4385|4384.4|4385|4384.4|4384|4383.4|68
1643027460000|2022-01-24 12:31:00|4384.75|4384.15|4384.75|4384.15|4384.75|4384.15|4384.5|4383.9|43
1643027470000|2022-01-24 12:31:10|4385.12|4384.52|4386.25|4385.65|4386.25|4385.65|4385.12|4384.52|94
1643027480000|2022-01-24 12:31:20|4386.37|4385.77|4385.75|4385.15|4386.75|4386.15|4385.75|4385.15|166
1643027490000|2022-01-24 12:31:30|4385.5|4384.9|4385|4384.4|4385.5|4384.9|4384.75|4384.15|57
1643027500000|2022-01-24 12:31:40|4385.12|4384.52|4384.75|4384.15|4385.25|4384.65|4384.5|4383.9|105
1643027510000|2022-01-24 12:31:50|4384.62|4384.02|4384.75|4384.15|4384.87|4384.27|4384.5|4383.9|10
1643027520000|2022-01-24 12:32:00|4384.5|4383.9|4383.5|4382.9|4384.75|4384.15|4383.25|4382.65|150
1643027530000|2022-01-24 12:32:10|4383.75|4383.15|4384|4383.4|4384|4383.4|4383.25|4382.65|114
1643027540000|2022-01-24 12:32:20|4383.75|4383.15|4382.62|4382.02|4383.75|4383.15|4382.5|4381.9|97
1643027550000|2022-01-24 12:32:30|4382.5|4381.9|4382.25|4381.65|4382.5|4381.9|4381.75|4381.15|48
1643027560000|2022-01-24 12:32:40|4382.62|4382.02|4382.5|4381.9|4383|4382.4|4382.5|4381.9|14
1643027570000|2022-01-24 12:32:50|4382|4381.4|4382.5|4381.9|4382.5|4381.9|4381.75|4381.15|77
1643027580000|2022-01-24 12:33:00|4382.75|4382.15|4383|4382.4|4383|4382.4|4382.37|4381.77|43
1643027590000|2022-01-24 12:33:10|4382.62|4382.02|4382.75|4382.15|4383|4382.4|4382.5|4381.9|63
1643027600000|2022-01-24 12:33:20|4382.5|4381.9|4382.25|4381.65|4382.62|4382.02|4382|4381.4|148
1643027610000|2022-01-24 12:33:30|4382.5|4381.9|4382.5|4381.9|4382.75|4382.15|4382.5|4381.9|46
1643027620000|2022-01-24 12:33:40|4382.25|4381.65|4381.5|4380.9|4382.37|4381.77|4381.5|4380.9|172
1643027630000|2022-01-24 12:33:50|4381.25|4380.65|4380|4379.4|4381.25|4380.65|4379.5|4378.9|255
1643027640000|2022-01-24 12:34:00|4379.75|4379.15|4379.87|4379.27|4380|4379.4|4379.25|4378.65|108
1643027650000|2022-01-24 12:34:10|4379.75|4379.15|4378.25|4377.65|4379.75|4379.15|4378.25|4377.65|200
1643027660000|2022-01-24 12:34:20|4378|4377.4|4377.62|4377.02|4378.25|4377.65|4377.5|4376.9|379
1643027670000|2022-01-24 12:34:30|4377.37|4376.77|4377.75|4377.15|4377.75|4377.15|4377.25|4376.65|138
1643027680000|2022-01-24 12:34:40|4377.62|4377.02|4377.25|4376.65|4377.75|4377.15|4377.25|4376.65|62
1643027690000|2022-01-24 12:34:50|4377.5|4376.9|4377.25|4376.65|4377.5|4376.9|4377.25|4376.65|158
1643027700000|2022-01-24 12:35:00|4377.75|4377.15|4379.5|4378.9|4379.75|4379.15|4377.75|4377.15|220
1643027710000|2022-01-24 12:35:10|4379.75|4379.15|4379.75|4379.15|4380|4379.4|4379.5|4378.9|61
1643027720000|2022-01-24 12:35:20|4379.5|4378.9|4378.5|4377.9|4379.5|4378.9|4378.25|4377.65|326
1643027730000|2022-01-24 12:35:30|4378.62|4378.02|4379.75|4379.15|4379.75|4379.15|4378.25|4377.65|319
1643027740000|2022-01-24 12:35:40|4379.5|4378.9|4380.75|4380.15|4381|4380.4|4379.5|4378.9|379
1643027750000|2022-01-24 12:35:50|4380.25|4379.65|4379.75|4379.15|4380.62|4380.02|4379.75|4379.15|97
1643027760000|2022-01-24 12:36:00|4379.25|4378.65|4378.5|4377.9|4379.25|4378.65|4378.25|4377.65|176
1643027770000|2022-01-24 12:36:10|4378.62|4378.02|4377.75|4377.15|4379.25|4378.65|4377.75|4377.15|238
1643027780000|2022-01-24 12:36:20|4378.12|4377.52|4378.25|4377.65|4378.75|4378.15|4377.87|4377.27|165
1643027790000|2022-01-24 12:36:30|4378.5|4377.9|4379.5|4378.9|4379.5|4378.9|4378.25|4377.65|85
1643027800000|2022-01-24 12:36:40|4379.75|4379.15|4378|4377.4|4379.75|4379.15|4378|4377.4|178
1643027810000|2022-01-24 12:36:50|4378.12|4377.52|4377.25|4376.65|4378.12|4377.52|4377|4376.4|208
1643027820000|2022-01-24 12:37:00|4377.37|4376.77|4377.87|4377.27|4378.25|4377.65|4377.25|4376.65|231
1643027830000|2022-01-24 12:37:10|4377.75|4377.15|4377.75|4377.15|4378|4377.4|4377|4376.4|428
1643027840000|2022-01-24 12:37:20|4378|4377.4|4378.25|4377.65|4379.25|4378.65|4378|4377.4|437
1643027850000|2022-01-24 12:37:30|4378|4377.4|4377.75|4377.15|4378|4377.4|4377.62|4377.02|149
1643027860000|2022-01-24 12:37:40|4377.62|4377.02|4377.5|4376.9|4377.75|4377.15|4377.5|4376.9|49
1643027870000|2022-01-24 12:37:50|4377.75|4377.15|4378.5|4377.9|4378.5|4377.9|4377.5|4376.9|65
1643027880000|2022-01-24 12:38:00|4379|4378.4|4378.62|4378.02|4379.12|4378.52|4378.5|4377.9|52
1643027890000|2022-01-24 12:38:10|4378.75|4378.15|4378.5|4377.9|4379.75|4379.15|4378.5|4377.9|135
1643027900000|2022-01-24 12:38:20|4378.75|4378.15|4377.75|4377.15|4378.75|4378.15|4377.75|4377.15|81
1643027910000|2022-01-24 12:38:30|4378|4377.4|4377|4376.4|4378|4377.4|4377|4376.4|82
1643027920000|2022-01-24 12:38:40|4376.75|4376.15|4377.25|4376.65|4377.25|4376.65|4376.5|4375.9|228
1643027930000|2022-01-24 12:38:50|4377.37|4376.77|4378|4377.4|4378|4377.4|4377.37|4376.77|50
1643027940000|2022-01-24 12:39:00|4378.25|4377.65|4378.5|4377.9|4378.5|4377.9|4378|4377.4|53
1643027950000|2022-01-24 12:39:10|4378.25|4377.65|4378.5|4377.9|4378.75|4378.15|4378.25|4377.65|75
1643027960000|2022-01-24 12:39:20|4378.25|4377.65|4378.25|4377.65|4378.25|4377.65|4377.87|4377.27|90
1643027970000|2022-01-24 12:39:30|4378.37|4377.77|4377|4376.4|4378.37|4377.77|4377|4376.4|108
1643027980000|2022-01-24 12:39:40|4377.12|4376.52|4376.5|4375.9|4377.25|4376.65|4376.5|4375.9|96
1643027990000|2022-01-24 12:39:50|4376.62|4376.02|4377.62|4377.02|4377.75|4377.15|4376.5|4375.9|70
1643028000000|2022-01-24 12:40:00|4377.75|4377.15|4377|4376.4|4378.25|4377.65|4377|4376.4|70
1643028010000|2022-01-24 12:40:10|4377.25|4376.65|4377.62|4377.02|4377.75|4377.15|4377|4376.4|94
1643028020000|2022-01-24 12:40:20|4377.75|4377.15|4377.25|4376.65|4378|4377.4|4377.25|4376.65|47
1643028030000|2022-01-24 12:40:30|4377.5|4376.9|4377.5|4376.9|4377.75|4377.15|4377.5|4376.9|21
1643028040000|2022-01-24 12:40:40|4377.25|4376.65|4376.75|4376.15|4377.37|4376.77|4376.75|4376.15|34
1643028050000|2022-01-24 12:40:50|4377|4376.4|4377|4376.4|4377|4376.4|4376.62|4376.02|58
1643028060000|2022-01-24 12:41:00|4376.87|4376.27|4376.25|4375.65|4377|4376.4|4376.25|4375.65|62
1643028070000|2022-01-24 12:41:10|4376.5|4375.9|4377|4376.4|4377.25|4376.65|4376.5|4375.9|156
1643028080000|2022-01-24 12:41:20|4376.87|4376.27|4377|4376.4|4377.25|4376.65|4376.25|4375.65|28
1643028090000|2022-01-24 12:41:30|4376.87|4376.27|4375.75|4375.15|4376.87|4376.27|4375|4374.4|240
1643028100000|2022-01-24 12:41:40|4375.87|4375.27|4376|4375.4|4376.25|4375.65|4375.5|4374.9|118
1643028110000|2022-01-24 12:41:50|4376.12|4375.52|4375.75|4375.15|4376.25|4375.65|4375.5|4374.9|39
1643028120000|2022-01-24 12:42:00|4376|4375.4|4375.5|4374.9|4376.12|4375.52|4375.12|4374.52|168
1643028130000|2022-01-24 12:42:10|4375.75|4375.15|4375.75|4375.15|4376|4375.4|4375.75|4375.15|51
1643028140000|2022-01-24 12:42:20|4375.25|4374.65|4374.75|4374.15|4376|4375.4|4374.75|4374.15|85
1643028150000|2022-01-24 12:42:30|4375|4374.4|4375.75|4375.15|4376.25|4375.65|4375|4374.4|136
1643028160000|2022-01-24 12:42:40|4375.5|4374.9|4374.12|4373.52|4375.5|4374.9|4373.75|4373.15|407
1643028170000|2022-01-24 12:42:50|4374|4373.4|4374.75|4374.15|4374.75|4374.15|4374|4373.4|98
1643028180000|2022-01-24 12:43:00|4375.25|4374.65|4374.5|4373.9|4375.25|4374.65|4374.5|4373.9|45
1643028190000|2022-01-24 12:43:10|4374.62|4374.02|4374.5|4373.9|4374.75|4374.15|4374|4373.4|96
1643028200000|2022-01-24 12:43:20|4374.75|4374.15|4374.75|4374.15|4375.25|4374.65|4374.62|4374.02|53
1643028210000|2022-01-24 12:43:30|4374.62|4374.02|4373.75|4373.15|4375|4374.4|4373.75|4373.15|113
1643028220000|2022-01-24 12:43:40|4374|4373.4|4374.25|4373.65|4374.5|4373.9|4374|4373.4|91
1643028230000|2022-01-24 12:43:50|4374.37|4373.77|4374.5|4373.9|4374.75|4374.15|4374.25|4373.65|39
1643028240000|2022-01-24 12:44:00|4374.62|4374.02|4374.75|4374.15|4375|4374.4|4374.5|4373.9|37
1643028250000|2022-01-24 12:44:10|4374.5|4373.9|4374.25|4373.65|4374.62|4374.02|4374.12|4373.52|69
1643028260000|2022-01-24 12:44:20|4374|4373.4|4373.5|4372.9|4374|4373.4|4373.25|4372.65|165
1643028270000|2022-01-24 12:44:30|4374|4373.4|4373.75|4373.15|4374.25|4373.65|4373.75|4373.15|43
1643028280000|2022-01-24 12:44:40|4373.5|4372.9|4373.5|4372.9|4373.75|4373.15|4373.5|4372.9|59
1643028290000|2022-01-24 12:44:50|4373.25|4372.65|4372.5|4371.9|4373.25|4372.65|4372.25|4371.65|234
1643028300000|2022-01-24 12:45:00|4372.75|4372.15|4374.37|4373.77|4374.37|4373.77|4372.5|4371.9|237
1643028310000|2022-01-24 12:45:10|4374.5|4373.9|4374.5|4373.9|4374.75|4374.15|4374|4373.4|267
1643028320000|2022-01-24 12:45:20|4374.75|4374.15|4375.12|4374.52|4375.5|4374.9|4374.75|4374.15|170
1643028330000|2022-01-24 12:45:30|4375.25|4374.65|4373.75|4373.15|4375.25|4374.65|4373.5|4372.9|194
1643028340000|2022-01-24 12:45:40|4374|4373.4|4373.5|4372.9|4374|4373.4|4373.25|4372.65|53
1643028350000|2022-01-24 12:45:50|4373.25|4372.65|4373.5|4372.9|4373.75|4373.15|4373.25|4372.65|144
1643028360000|2022-01-24 12:46:00|4373.75|4373.15|4375|4374.4|4375|4374.4|4373.75|4373.15|141
1643028370000|2022-01-24 12:46:10|4374.75|4374.15|4375|4374.4|4375.12|4374.52|4374.5|4373.9|242
1643028380000|2022-01-24 12:46:20|4375.25|4374.65|4375.5|4374.9|4375.5|4374.9|4375|4374.4|93
1643028390000|2022-01-24 12:46:30|4375.37|4374.77|4375|4374.4|4375.62|4375.02|4375|4374.4|79
1643028400000|2022-01-24 12:46:40|4374.75|4374.15|4374.87|4374.27|4375.25|4374.65|4374.75|4374.15|88
1643028410000|2022-01-24 12:46:50|4374.75|4374.15|4375.5|4374.9|4375.5|4374.9|4374.75|4374.15|39
1643028420000|2022-01-24 12:47:00|4375.75|4375.15|4376|4375.4|4376.5|4375.9|4375.75|4375.15|166
1643028430000|2022-01-24 12:47:10|4376.25|4375.65|4376|4375.4|4376.25|4375.65|4376|4375.4|73
1643028440000|2022-01-24 12:47:20|4376.25|4375.65|4377|4376.4|4377.25|4376.65|4376|4375.4|205
1643028450000|2022-01-24 12:47:30|4377.25|4376.65|4377.5|4376.9|4377.5|4376.9|4377|4376.4|152
1643028460000|2022-01-24 12:47:40|4377.62|4377.02|4378|4377.4|4378|4377.4|4377.5|4376.9|71
1643028470000|2022-01-24 12:47:50|4377.75|4377.15|4377.5|4376.9|4378|4377.4|4377.5|4376.9|88
1643028480000|2022-01-24 12:48:00|4378|4377.4|4377.75|4377.15|4378|4377.4|4377.75|4377.15|47
1643028490000|2022-01-24 12:48:10|4377.5|4376.9|4377.75|4377.15|4377.87|4377.27|4377.5|4376.9|49
1643028500000|2022-01-24 12:48:20|4377.5|4376.9|4377.37|4376.77|4377.75|4377.15|4377.25|4376.65|81
1643028510000|2022-01-24 12:48:30|4377.5|4376.9|4377.25|4376.65|4377.87|4377.27|4377.25|4376.65|117
1643028520000|2022-01-24 12:48:40|4377|4376.4|4376|4375.4|4377.25|4376.65|4376|4375.4|49
1643028530000|2022-01-24 12:48:50|4376.12|4375.52|4375.75|4375.15|4376.5|4375.9|4375.5|4374.9|81
1643028540000|2022-01-24 12:49:00|4375.5|4374.9|4375.75|4375.15|4376.12|4375.52|4375.5|4374.9|122
1643028550000|2022-01-24 12:49:10|4375.25|4374.65|4375.25|4374.65|4375.75|4375.15|4375.25|4374.65|81
1643028560000|2022-01-24 12:49:20|4374.75|4374.15|4374|4373.4|4375|4374.4|4374|4373.4|69
1643028570000|2022-01-24 12:49:30|4373.75|4373.15|4374|4373.4|4374|4373.4|4373.25|4372.65|179
1643028580000|2022-01-24 12:49:40|4373.87|4373.27|4373.37|4372.77|4374|4373.4|4373.25|4372.65|125
1643028590000|2022-01-24 12:49:50|4373.5|4372.9|4374.5|4373.9|4374.5|4373.9|4373.5|4372.9|106
1643028600000|2022-01-24 12:50:00|4374.62|4374.02|4373.5|4372.9|4375|4374.4|4373.5|4372.9|74
1643028610000|2022-01-24 12:50:10|4373.62|4373.02|4373.25|4372.65|4373.75|4373.15|4373.25|4372.65|60
1643028620000|2022-01-24 12:50:20|4373|4372.4|4373.75|4373.15|4373.87|4373.27|4373|4372.4|78
1643028630000|2022-01-24 12:50:30|4373.5|4372.9|4372.75|4372.15|4374|4373.4|4372.75|4372.15|265
1643028640000|2022-01-24 12:50:40|4372.87|4372.27|4372.75|4372.15|4373|4372.4|4372.75|4372.15|78
1643028650000|2022-01-24 12:50:50|4372.5|4371.9|4372.25|4371.65|4372.5|4371.9|4372|4371.4|122
1643028660000|2022-01-24 12:51:00|4371.75|4371.15|4372.75|4372.15|4372.87|4372.27|4371.75|4371.15|408
1643028670000|2022-01-24 12:51:10|4373.25|4372.65|4372.75|4372.15|4373.25|4372.65|4372.25|4371.65|157
1643028680000|2022-01-24 12:51:20|4372.37|4371.77|4372.5|4371.9|4372.5|4371.9|4371.75|4371.15|119
1643028690000|2022-01-24 12:51:30|4372.25|4371.65|4372.25|4371.65|4372.5|4371.9|4372.25|4371.65|35
1643028700000|2022-01-24 12:51:40|4372.5|4371.9|4373.25|4372.65|4373.25|4372.65|4372.5|4371.9|71
1643028710000|2022-01-24 12:51:50|4372.75|4372.15|4372.25|4371.65|4372.87|4372.27|4372.25|4371.65|103
1643028720000|2022-01-24 12:52:00|4372|4371.4|4371|4370.4|4372|4371.4|4371|4370.4|399
1643028730000|2022-01-24 12:52:10|4370.75|4370.15|4372.12|4371.52|4372.75|4372.15|4370.75|4370.15|151
1643028740000|2022-01-24 12:52:20|4372.25|4371.65|4372.75|4372.15|4372.75|4372.15|4372.12|4371.52|31
1643028750000|2022-01-24 12:52:30|4373|4372.4|4373.75|4373.15|4374|4373.4|4373|4372.4|147
1643028760000|2022-01-24 12:52:40|4372.75|4372.15|4373.5|4372.9|4373.5|4372.9|4372.75|4372.15|189
1643028770000|2022-01-24 12:52:50|4373.12|4372.52|4372.5|4371.9|4373.25|4372.65|4372.5|4371.9|40
1643028780000|2022-01-24 12:53:00|4372.75|4372.15|4372.25|4371.65|4373|4372.4|4372.25|4371.65|85
1643028790000|2022-01-24 12:53:10|||||||||78
1643028800000|2022-01-24 12:53:20|4372.37|4371.77|4372.25|4371.65|4372.5|4371.9|4372.25|4371.65|56
1643028810000|2022-01-24 12:53:30|4371.75|4371.15|4371.25|4370.65|4371.75|4371.15|4371.25|4370.65|239
1643028820000|2022-01-24 12:53:40|4371.5|4370.9|4372|4371.4|4372|4371.4|4371.25|4370.65|53
1643028830000|2022-01-24 12:53:50|4371.75|4371.15|4371.5|4370.9|4372.12|4371.52|4371.25|4370.65|87
1643028840000|2022-01-24 12:54:00|4371.37|4370.77|4372|4371.4|4372|4371.4|4371.37|4370.77|98
1643028850000|2022-01-24 12:54:10|4372.75|4372.15|4372.75|4372.15|4373|4372.4|4372.75|4372.15|130
1643028860000|2022-01-24 12:54:20|4372.87|4372.27|4373.5|4372.9|4373.5|4372.9|4372.75|4372.15|43
1643028870000|2022-01-24 12:54:30|4373.75|4373.15|4374.37|4373.77|4374.37|4373.77|4373.5|4372.9|91
1643028880000|2022-01-24 12:54:40|4374.5|4373.9|4374.12|4373.52|4374.5|4373.9|4374|4373.4|113
1643028890000|2022-01-24 12:54:50|4374|4373.4|4374.25|4373.65|4374.25|4373.65|4373.5|4372.9|74
1643028900000|2022-01-24 12:55:00|4375|4374.4|4375|4374.4|4375|4374.4|4374.5|4373.9|444
1643028910000|2022-01-24 12:55:10|4374.87|4374.27|4375|4374.4|4375|4374.4|4374.87|4374.27|25
1643028920000|2022-01-24 12:55:20|4375.12|4374.52|4375.75|4375.15|4375.75|4375.15|4375.12|4374.52|139
1643028930000|2022-01-24 12:55:30|4375.87|4375.27|4376.12|4375.52|4376.75|4376.15|4375.87|4375.27|121
1643028940000|2022-01-24 12:55:40|4376|4375.4|4376.75|4376.15|4377|4376.4|4376|4375.4|83
1643028950000|2022-01-24 12:55:50|4376|4375.4|4376|4375.4|4376.5|4375.9|4376|4375.4|178
1643028960000|2022-01-24 12:56:00|4375.75|4375.15|4376.25|4375.65|4376.25|4375.65|4375.5|4374.9|96
1643028970000|2022-01-24 12:56:10|4377|4376.4|4377.25|4376.65|4377.25|4376.65|4377|4376.4|152
1643028980000|2022-01-24 12:56:20|4377|4376.4|4375.25|4374.65|4377|4376.4|4375.25|4374.65|271
1643028990000|2022-01-24 12:56:30|4375.12|4374.52|4375.12|4374.52|4375.5|4374.9|4375|4374.4|97
1643029000000|2022-01-24 12:56:40|4375.25|4374.65|4375|4374.4|4375.25|4374.65|4374.75|4374.15|53
1643029010000|2022-01-24 12:56:50|4374.87|4374.27|4375|4374.4|4375.25|4374.65|4374.75|4374.15|37
1643029020000|2022-01-24 12:57:00|4375.12|4374.52|4374.75|4374.15|4375.25|4374.65|4374.37|4373.77|40
1643029030000|2022-01-24 12:57:10|4375.25|4374.65|4374.5|4373.9|4376|4375.4|4374.5|4373.9|126
1643029040000|2022-01-24 12:57:20|4374.25|4373.65|4374.25|4373.65|4374.25|4373.65|4373.75|4373.15|33
1643029050000|2022-01-24 12:57:30|4374|4373.4|4375|4374.4|4375.25|4374.65|4373.75|4373.15|444
1643029060000|2022-01-24 12:57:40|4374.87|4374.27|4375|4374.4|4375|4374.4|4374.5|4373.9|102
1643029070000|2022-01-24 12:57:50|4375.25|4374.65|4374.25|4373.65|4375.25|4374.65|4374|4373.4|162
1643029080000|2022-01-24 12:58:00|4374|4373.4|4373.75|4373.15|4374|4373.4|4373.25|4372.65|264
1643029090000|2022-01-24 12:58:10|4374|4373.4|4376|4375.4|4376.12|4375.52|4374|4373.4|235
1643029100000|2022-01-24 12:58:20|4376.25|4375.65|4374.75|4374.15|4376.37|4375.77|4374.75|4374.15|229
1643029110000|2022-01-24 12:58:30|4374.5|4373.9|4375|4374.4|4375|4374.4|4374.25|4373.65|66
1643029120000|2022-01-24 12:58:40|4374.75|4374.15|4374|4373.4|4375|4374.4|4374|4373.4|80
1643029130000|2022-01-24 12:58:50|4374.25|4373.65|4375|4374.4|4375|4374.4|4373.5|4372.9|54
1643029140000|2022-01-24 12:59:00|4374.87|4374.27|4374.25|4373.65|4375|4374.4|4373.75|4373.15|72
1643029150000|2022-01-24 12:59:10|4374|4373.4|4374.12|4373.52|4374.5|4373.9|4374|4373.4|117
1643029160000|2022-01-24 12:59:20|4374.25|4373.65|4374.25|4373.65|4374.37|4373.77|4374|4373.4|53
1643029170000|2022-01-24 12:59:30|4374.5|4373.9|4374.12|4373.52|4374.75|4374.15|4374.12|4373.52|248
1643029180000|2022-01-24 12:59:40|4374.25|4373.65|4374.12|4373.52|4374.25|4373.65|4374|4373.4|43
1643029190000|2022-01-24 12:59:50|4374.25|4373.65|4372.75|4372.15|4374.62|4374.02|4372.62|4372.02|134
1643029200000|2022-01-24 13:00:00|4372.87|4372.27|4371|4370.4|4373.25|4372.65|4371|4370.4|368
1643029210000|2022-01-24 13:00:10|4370.75|4370.15|4367.75|4367.15|4370.75|4370.15|4366.25|4365.65|2468
1643029220000|2022-01-24 13:00:20|4368|4367.4|4367.75|4367.15|4368.25|4367.65|4366.75|4366.15|670
1643029230000|2022-01-24 13:00:30|4367.5|4366.9|4367.5|4366.9|4368|4367.4|4366.75|4366.15|603
1643029240000|2022-01-24 13:00:40|4368|4367.4|4367.25|4366.65|4368|4367.4|4367.25|4366.65|311
1643029250000|2022-01-24 13:00:50|4367.5|4366.9|4367.75|4367.15|4368|4367.4|4367.25|4366.65|242
1643029260000|2022-01-24 13:01:00|4368|4367.4|4367.5|4366.9|4368.5|4367.9|4367.5|4366.9|327
1643029270000|2022-01-24 13:01:10|4367.75|4367.15|4367.75|4367.15|4368|4367.4|4367.25|4366.65|310
1643029280000|2022-01-24 13:01:20|4368|4367.4|4367.25|4366.65|4368|4367.4|4367|4366.4|302
1643029290000|2022-01-24 13:01:30|4367|4366.4|4365.25|4364.65|4367|4366.4|4364.75|4364.15|562
1643029300000|2022-01-24 13:01:40|4365|4364.4|4364.5|4363.9|4365|4364.4|4364.5|4363.9|448
1643029310000|2022-01-24 13:01:50|4364.62|4364.02|4364.75|4364.15|4364.75|4364.15|4364.5|4363.9|171
1643029320000|2022-01-24 13:02:00|4364.5|4363.9|4365.75|4365.15|4365.75|4365.15|4364|4363.4|615
1643029330000|2022-01-24 13:02:10|4366.25|4365.65|4366.5|4365.9|4367|4366.4|4366.25|4365.65|296
1643029340000|2022-01-24 13:02:20|4366.25|4365.65|4364.75|4364.15|4366.25|4365.65|4364.75|4364.15|183
1643029350000|2022-01-24 13:02:30|4365|4364.4|4365.25|4364.65|4365.25|4364.65|4364.25|4363.65|235
1643029360000|2022-01-24 13:02:40|4365.75|4365.15|4366.25|4365.65|4366.75|4366.15|4365.75|4365.15|434
1643029370000|2022-01-24 13:02:50|4366|4365.4|4365.75|4365.15|4366|4365.4|4365.5|4364.9|107
1643029380000|2022-01-24 13:03:00|4365.5|4364.9|4364.75|4364.15|4365.5|4364.9|4363.75|4363.15|319
1643029390000|2022-01-24 13:03:10|4365.25|4364.65|4365.75|4365.15|4366|4365.4|4365.25|4364.65|229
1643029400000|2022-01-24 13:03:20|4366|4365.4|4366|4365.4|4366.87|4366.27|4366|4365.4|593
1643029410000|2022-01-24 13:03:30|4366.25|4365.65|4366|4365.4|4366.75|4366.15|4366|4365.4|169
1643029420000|2022-01-24 13:03:40|4366.25|4365.65|4365.25|4364.65|4366.25|4365.65|4364.75|4364.15|296
1643029430000|2022-01-24 13:03:50|4365.37|4364.77|4364.5|4363.9|4365.75|4365.15|4363.75|4363.15|373
1643029440000|2022-01-24 13:04:00|4364.75|4364.15|4364.5|4363.9|4364.75|4364.15|4363.75|4363.15|298
1643029450000|2022-01-24 13:04:10|4364.25|4363.65|4364.75|4364.15|4364.75|4364.15|4363.5|4362.9|444
1643029460000|2022-01-24 13:04:20|4365|4364.4|4365|4364.4|4365.25|4364.65|4364.75|4364.15|218
1643029470000|2022-01-24 13:04:30|4365.25|4364.65|4365.75|4365.15|4365.75|4365.15|4365.25|4364.65|200
1643029480000|2022-01-24 13:04:40|4366|4365.4|4365.5|4364.9|4366.25|4365.65|4365.25|4364.65|438
1643029490000|2022-01-24 13:04:50|4365|4364.4|4366|4365.4|4366|4365.4|4365|4364.4|141
1643029500000|2022-01-24 13:05:00|4366.25|4365.65|4367.25|4366.65|4367.25|4366.65|4366.25|4365.65|167
1643029510000|2022-01-24 13:05:10|4367|4366.4|4366.75|4366.15|4367.25|4366.65|4366.5|4365.9|379
1643029520000|2022-01-24 13:05:20|4367|4366.4|4368.75|4368.15|4368.75|4368.15|4367|4366.4|422
1643029530000|2022-01-24 13:05:30|4368.5|4367.9|4368.5|4367.9|4368.75|4368.15|4368.25|4367.65|202
1643029540000|2022-01-24 13:05:40|4368.75|4368.15|4367.87|4367.27|4368.75|4368.15|4367.75|4367.15|234
1643029550000|2022-01-24 13:05:50|4367.75|4367.15|4367.75|4367.15|4368|4367.4|4367.75|4367.15|245
1643029560000|2022-01-24 13:06:00|4368|4367.4|4368.25|4367.65|4368.5|4367.9|4367.75|4367.15|207
1643029570000|2022-01-24 13:06:10|4368.5|4367.9|4367|4366.4|4368.5|4367.9|4367|4366.4|190
1643029580000|2022-01-24 13:06:20|4366.5|4365.9|4365.5|4364.9|4366.5|4365.9|4365.5|4364.9|276
1643029590000|2022-01-24 13:06:30|4365.75|4365.15|4367|4366.4|4367.25|4366.65|4365.75|4365.15|198
1643029600000|2022-01-24 13:06:40|4367.25|4366.65|4367.75|4367.15|4368|4367.4|4367.25|4366.65|140
1643029610000|2022-01-24 13:06:50|4367.5|4366.9|4367.75|4367.15|4368|4367.4|4367.5|4366.9|172
1643029620000|2022-01-24 13:07:00|4367.87|4367.27|4367.75|4367.15|4367.87|4367.27|4367.5|4366.9|86
1643029630000|2022-01-24 13:07:10|4368|4367.4|4369|4368.4|4369.12|4368.52|4368|4367.4|284
1643029640000|2022-01-24 13:07:20|4369.25|4368.65|4370.25|4369.65|4370.25|4369.65|4369.25|4368.65|219
1643029650000|2022-01-24 13:07:30|4370|4369.4|4370|4369.4|4370.25|4369.65|4370|4369.4|287
1643029660000|2022-01-24 13:07:40|4369.75|4369.15|4369.5|4368.9|4370.25|4369.65|4369.5|4368.9|119
1643029670000|2022-01-24 13:07:50|4369.25|4368.65|4368.5|4367.9|4369.25|4368.65|4368.5|4367.9|197
1643029680000|2022-01-24 13:08:00|4368.25|4367.65|4368|4367.4|4369|4368.4|4368|4367.4|162
1643029690000|2022-01-24 13:08:10|4368.12|4367.52|4368.37|4367.77|4368.5|4367.9|4368|4367.4|115
1643029700000|2022-01-24 13:08:20|4368.25|4367.65|4367.75|4367.15|4368.5|4367.9|4367.75|4367.15|111
1643029710000|2022-01-24 13:08:30|4367.5|4366.9|4367|4366.4|4367.75|4367.15|4366.75|4366.15|257
1643029720000|2022-01-24 13:08:40|4367.25|4366.65|4369|4368.4|4369|4368.4|4367|4366.4|259
1643029730000|2022-01-24 13:08:50|4368.75|4368.15|4369|4368.4|4369|4368.4|4368.75|4368.15|108
1643029740000|2022-01-24 13:09:00|4368.75|4368.15|4369.5|4368.9|4369.5|4368.9|4368.75|4368.15|102
1643029750000|2022-01-24 13:09:10|4369.25|4368.65|4370.5|4369.9|4370.5|4369.9|4369.25|4368.65|454
1643029760000|2022-01-24 13:09:20|4370.25|4369.65|4371.25|4370.65|4371.25|4370.65|4370.25|4369.65|314
1643029770000|2022-01-24 13:09:30|4371.12|4370.52|4370.5|4369.9|4371.25|4370.65|4370.5|4369.9|124
1643029780000|2022-01-24 13:09:40|4370.25|4369.65|4370.75|4370.15|4370.75|4370.15|4370.25|4369.65|91
1643029790000|2022-01-24 13:09:50|4371|4370.4|4371.25|4370.65|4371.75|4371.15|4371|4370.4|320
1643029800000|2022-01-24 13:10:00|4371|4370.4|4369.25|4368.65|4371|4370.4|4369|4368.4|235
1643029810000|2022-01-24 13:10:10|4369.5|4368.9|4370.87|4370.27|4371|4370.4|4369.25|4368.65|155
1643029820000|2022-01-24 13:10:20|4370.75|4370.15|4371.25|4370.65|4371.25|4370.65|4370.75|4370.15|133
1643029830000|2022-01-24 13:10:30|4371.5|4370.9|4370.75|4370.15|4371.75|4371.15|4370.75|4370.15|137
1643029840000|2022-01-24 13:10:40|4371|4370.4|4370.25|4369.65|4371|4370.4|4370.12|4369.52|244
1643029850000|2022-01-24 13:10:50|4370.12|4369.52|4369.75|4369.15|4370.25|4369.65|4369.75|4369.15|124
1643029860000|2022-01-24 13:11:00|4369.5|4368.9|4369.25|4368.65|4369.5|4368.9|4368.5|4367.9|346
1643029870000|2022-01-24 13:11:10|4369.5|4368.9|4369.25|4368.65|4370.12|4369.52|4369.25|4368.65|215
1643029880000|2022-01-24 13:11:20|4369|4368.4|4368|4367.4|4369|4368.4|4367.5|4366.9|249
1643029890000|2022-01-24 13:11:30|4368.25|4367.65|4367.75|4367.15|4368.75|4368.15|4367.75|4367.15|394
1643029900000|2022-01-24 13:11:40|4367.5|4366.9|4366.75|4366.15|4367.5|4366.9|4366.5|4365.9|205
1643029910000|2022-01-24 13:11:50|4366.5|4365.9|4366.5|4365.9|4366.5|4365.9|4365.5|4364.9|236
1643029920000|2022-01-24 13:12:00|4366.25|4365.65|4366.25|4365.65|4366.75|4366.15|4366|4365.4|121
1643029930000|2022-01-24 13:12:10|4366.5|4365.9|4366|4365.4|4366.5|4365.9|4365.75|4365.15|186
1643029940000|2022-01-24 13:12:20|4365.75|4365.15|4367.5|4366.9|4367.5|4366.9|4365.75|4365.15|358
1643029950000|2022-01-24 13:12:30|4367.37|4366.77|4368|4367.4|4368.5|4367.9|4367.25|4366.65|278
1643029960000|2022-01-24 13:12:40|4367.75|4367.15|4368.5|4367.9|4368.5|4367.9|4367.75|4367.15|94
1643029970000|2022-01-24 13:12:50|4368|4367.4|4367|4366.4|4368.25|4367.65|4366.87|4366.27|224
1643029980000|2022-01-24 13:13:00|4367.25|4366.65|4367.5|4366.9|4368|4367.4|4366.5|4365.9|254
1643029990000|2022-01-24 13:13:10|4367.75|4367.15|4368|4367.4|4368|4367.4|4367.5|4366.9|64
1643030000000|2022-01-24 13:13:20|4368.25|4367.65|4366.25|4365.65|4368.25|4367.65|4366.25|4365.65|105
1643030010000|2022-01-24 13:13:30|4366|4365.4|4366.75|4366.15|4367.25|4366.65|4365.75|4365.15|163
1643030020000|2022-01-24 13:13:40|4366.5|4365.9|4366.5|4365.9|4367.25|4366.65|4366.25|4365.65|133
1643030030000|2022-01-24 13:13:50|4366.75|4366.15|4366.25|4365.65|4366.75|4366.15|4366.25|4365.65|78
1643030040000|2022-01-24 13:14:00|4366.5|4365.9|4367|4366.4|4367|4366.4|4366.5|4365.9|125
1643030050000|2022-01-24 13:14:10|4366.75|4366.15|4366.5|4365.9|4367.25|4366.65|4366.25|4365.65|162
1643030060000|2022-01-24 13:14:20|4366.37|4365.77|4366.75|4366.15|4367.25|4366.65|4366.25|4365.65|426
1643030070000|2022-01-24 13:14:30|4367|4366.4|4366.75|4366.15|4367|4366.4|4365|4364.4|353
1643030080000|2022-01-24 13:14:40|4367|4366.4|4367.37|4366.77|4367.5|4366.9|4367|4366.4|168
1643030090000|2022-01-24 13:14:50|4367.5|4366.9|4368.5|4367.9|4368.75|4368.15|4367.5|4366.9|349
1643030100000|2022-01-24 13:15:00|4368.25|4367.65|4369.5|4368.9|4369.5|4368.9|4368.25|4367.65|214
1643030110000|2022-01-24 13:15:10|4369.25|4368.65|4368.62|4368.02|4369.25|4368.65|4367.5|4366.9|397
1643030120000|2022-01-24 13:15:20|4368.75|4368.15|4370.25|4369.65|4370.25|4369.65|4368.75|4368.15|323
1643030130000|2022-01-24 13:15:30|4370.5|4369.9|4370.25|4369.65|4370.75|4370.15|4370.25|4369.65|605
1643030140000|2022-01-24 13:15:40|4370|4369.4|4370.25|4369.65|4370.75|4370.15|4370|4369.4|173
1643030150000|2022-01-24 13:15:50|4370|4369.4|4368.5|4367.9|4370.25|4369.65|4368.5|4367.9|361
1643030160000|2022-01-24 13:16:00|4368.37|4367.77|4368|4367.4|4369.25|4368.65|4367.75|4367.15|363
1643030170000|2022-01-24 13:16:10|4367.75|4367.15|4367|4366.4|4368|4367.4|4367|4366.4|279
1643030180000|2022-01-24 13:16:20|4366.75|4366.15|4365.5|4364.9|4366.75|4366.15|4365.5|4364.9|560
1643030190000|2022-01-24 13:16:30|4365.75|4365.15|4365.75|4365.15|4366|4365.4|4365|4364.4|558
1643030200000|2022-01-24 13:16:40|4365.5|4364.9|4365.5|4364.9|4366|4365.4|4365.25|4364.65|262
1643030210000|2022-01-24 13:16:50|4365.75|4365.15|4364.5|4363.9|4365.75|4365.15|4364|4363.4|363
1643030220000|2022-01-24 13:17:00|4364.25|4363.65|4364|4363.4|4364.75|4364.15|4364|4363.4|209
1643030230000|2022-01-24 13:17:10|4363.75|4363.15|4365.25|4364.65|4365.75|4365.15|4363.5|4362.9|293
1643030240000|2022-01-24 13:17:20|4364.5|4363.9|4364.25|4363.65|4364.5|4363.9|4364|4363.4|325
1643030250000|2022-01-24 13:17:30|4364.5|4363.9|4363.5|4362.9|4364.5|4363.9|4363.5|4362.9|141
1643030260000|2022-01-24 13:17:40|4363.75|4363.15|4363|4362.4|4364|4363.4|4362.75|4362.15|502
1643030270000|2022-01-24 13:17:50|4363.25|4362.65|4363.5|4362.9|4363.75|4363.15|4363.25|4362.65|247
1643030280000|2022-01-24 13:18:00|4363.75|4363.15|4363.75|4363.15|4364|4363.4|4363|4362.4|283
1643030290000|2022-01-24 13:18:10|4363.5|4362.9|4364|4363.4|4364.5|4363.9|4363.5|4362.9|138
1643030300000|2022-01-24 13:18:20|4363.75|4363.15|4363.75|4363.15|4364|4363.4|4363.25|4362.65|193
1643030310000|2022-01-24 13:18:30|4363.5|4362.9|4364|4363.4|4364|4363.4|4362.75|4362.15|310
1643030320000|2022-01-24 13:18:40|4363.75|4363.15|4364.75|4364.15|4365|4364.4|4363.75|4363.15|332
1643030330000|2022-01-24 13:18:50|4364.5|4363.9|4364.5|4363.9|4365.5|4364.9|4364|4363.4|354
1643030340000|2022-01-24 13:19:00|4364.25|4363.65|4364.25|4363.65|4364.5|4363.9|4363.75|4363.15|303
1643030350000|2022-01-24 13:19:10|4364.5|4363.9|4363.75|4363.15|4365|4364.4|4363.75|4363.15|206
1643030360000|2022-01-24 13:19:20|4363.5|4362.9|4364.5|4363.9|4364.5|4363.9|4363.5|4362.9|197
1643030370000|2022-01-24 13:19:30|4363.75|4363.15|4364|4363.4|4364|4363.4|4363.5|4362.9|251
1643030380000|2022-01-24 13:19:40|4363.75|4363.15|4363.5|4362.9|4363.75|4363.15|4363.5|4362.9|45
1643030390000|2022-01-24 13:19:50|4363.25|4362.65|4362.75|4362.15|4363.25|4362.65|4362|4361.4|559
1643030400000|2022-01-24 13:20:00|4363.25|4362.65|4362|4361.4|4363.25|4362.65|4362|4361.4|443
1643030410000|2022-01-24 13:20:10|4361.75|4361.15|4361|4360.4|4361.75|4361.15|4360.5|4359.9|654
1643030420000|2022-01-24 13:20:20|4361.25|4360.65|4361.5|4360.9|4362|4361.4|4361.25|4360.65|547
1643030430000|2022-01-24 13:20:30|4361.25|4360.65|4361.25|4360.65|4361.25|4360.65|4360.75|4360.15|223
1643030440000|2022-01-24 13:20:40|4361|4360.4|4361.5|4360.9|4361.5|4360.9|4361|4360.4|114
1643030450000|2022-01-24 13:20:50|4361.37|4360.77|4361.25|4360.65|4361.5|4360.9|4361|4360.4|181
1643030460000|2022-01-24 13:21:00|4361.5|4360.9|4362.25|4361.65|4362.25|4361.65|4361.5|4360.9|393
1643030470000|2022-01-24 13:21:10|4361.75|4361.15|4362.37|4361.77|4362.5|4361.9|4361.5|4360.9|240
1643030480000|2022-01-24 13:21:20|4362.25|4361.65|4362.25|4361.65|4363|4362.4|4362.25|4361.65|262
1643030490000|2022-01-24 13:21:30|4362|4361.4|4362.5|4361.9|4362.5|4361.9|4361.75|4361.15|163
1643030500000|2022-01-24 13:21:40|4362.75|4362.15|4361.5|4360.9|4362.75|4362.15|4361.5|4360.9|312
1643030510000|2022-01-24 13:21:50|4361.75|4361.15|4362|4361.4|4362|4361.4|4361.5|4360.9|102
1643030520000|2022-01-24 13:22:00|4361.75|4361.15|4362|4361.4|4362|4361.4|4361.5|4360.9|55
1643030530000|2022-01-24 13:22:10|4362.25|4361.65|4363.25|4362.65|4363.25|4362.65|4362.25|4361.65|142
1643030540000|2022-01-24 13:22:20|4363.5|4362.9|4362.75|4362.15|4363.5|4362.9|4362.5|4361.9|219
1643030550000|2022-01-24 13:22:30|4362.62|4362.02|4363|4362.4|4363.5|4362.9|4362.62|4362.02|194
1643030560000|2022-01-24 13:22:40|4363.25|4362.65|4363.12|4362.52|4363.5|4362.9|4363|4362.4|154
1643030570000|2022-01-24 13:22:50|4363.25|4362.65|4362|4361.4|4363.25|4362.65|4362|4361.4|100
1643030580000|2022-01-24 13:23:00|4361.75|4361.15|4361|4360.4|4361.75|4361.15|4360.75|4360.15|333
1643030590000|2022-01-24 13:23:10|4361.25|4360.65|4361.5|4360.9|4361.5|4360.9|4361|4360.4|168
1643030600000|2022-01-24 13:23:20|4361.25|4360.65|4361.25|4360.65|4361.5|4360.9|4361|4360.4|237
1643030610000|2022-01-24 13:23:30|4361|4360.4|4361.25|4360.65|4361.25|4360.65|4360.75|4360.15|284
1643030620000|2022-01-24 13:23:40|4361.5|4360.9|4361.25|4360.65|4362|4361.4|4361.25|4360.65|140
1643030630000|2022-01-24 13:23:50|4361|4360.4|4360.75|4360.15|4361|4360.4|4360.25|4359.65|463
1643030640000|2022-01-24 13:24:00|4360.5|4359.9|4359.75|4359.15|4360.5|4359.9|4359.75|4359.15|413
1643030650000|2022-01-24 13:24:10|4359.5|4358.9|4358.75|4358.15|4360|4359.4|4358.75|4358.15|1350
1643030660000|2022-01-24 13:24:20|4358.5|4357.9|4358.5|4357.9|4358.75|4358.15|4358.5|4357.9|496
1643030670000|2022-01-24 13:24:30|4357.5|4356.9|4355.5|4354.9|4357.5|4356.9|4355.25|4354.65|1581
1643030680000|2022-01-24 13:24:40|4355.75|4355.15|4355.5|4354.9|4357|4356.4|4355.5|4354.9|581
1643030690000|2022-01-24 13:24:50|4355.75|4355.15|4355.25|4354.65|4356|4355.4|4355.25|4354.65|723
1643030700000|2022-01-24 13:25:00|4355.5|4354.9|4355|4354.4|4355.75|4355.15|4355|4354.4|324
1643030710000|2022-01-24 13:25:10|4355.5|4354.9|4354.25|4353.65|4355.75|4355.15|4354.25|4353.65|499
1643030720000|2022-01-24 13:25:20|4354.5|4353.9|4353.75|4353.15|4354.5|4353.9|4353.75|4353.15|486
1643030730000|2022-01-24 13:25:30|4354|4353.4|4354|4353.4|4354|4353.4|4353.5|4352.9|221
1643030740000|2022-01-24 13:25:40|4353.75|4353.15|4353.5|4352.9|4354.25|4353.65|4353.25|4352.65|504
1643030750000|2022-01-24 13:25:50|4353.25|4352.65|4354|4353.4|4354.5|4353.9|4353|4352.4|325
1643030760000|2022-01-24 13:26:00|4353.75|4353.15|4354.5|4353.9|4354.75|4354.15|4353.62|4353.02|233
1643030770000|2022-01-24 13:26:10|4354.25|4353.65|4354.5|4353.9|4354.5|4353.9|4353.25|4352.65|536
1643030780000|2022-01-24 13:26:20|4354.37|4353.77|4355.5|4354.9|4355.5|4354.9|4354.37|4353.77|349
1643030790000|2022-01-24 13:26:30|4355.37|4354.77|4355.5|4354.9|4355.75|4355.15|4355.12|4354.52|354
1643030800000|2022-01-24 13:26:40|4355.75|4355.15|4357.5|4356.9|4357.75|4357.15|4355.75|4355.15|643
1643030810000|2022-01-24 13:26:50|4357.75|4357.15|4358.5|4357.9|4358.75|4358.15|4357.75|4357.15|398
1643030820000|2022-01-24 13:27:00|4358.75|4358.15|4358.75|4358.15|4358.75|4358.15|4358.5|4357.9|226
1643030830000|2022-01-24 13:27:10|4358.5|4357.9|4358.5|4357.9|4359.12|4358.52|4358.25|4357.65|222
1643030840000|2022-01-24 13:27:20|4358.75|4358.15|4358.25|4357.65|4359.5|4358.9|4358.25|4357.65|302
1643030850000|2022-01-24 13:27:30|4358|4357.4|4358.5|4357.9|4358.62|4358.02|4358|4357.4|184
1643030860000|2022-01-24 13:27:40|4358.25|4357.65|4359|4358.4|4359|4358.4|4358.25|4357.65|152
1643030870000|2022-01-24 13:27:50|4359.12|4358.52|4358.25|4357.65|4359.25|4358.65|4358.25|4357.65|106
1643030880000|2022-01-24 13:28:00|4358|4357.4|4356|4355.4|4358|4357.4|4356|4355.4|220
1643030890000|2022-01-24 13:28:10|4355.75|4355.15|4356|4355.4|4356.25|4355.65|4355.75|4355.15|170
1643030900000|2022-01-24 13:28:20|4356.25|4355.65|4356|4355.4|4356.25|4355.65|4355.62|4355.02|138
1643030910000|2022-01-24 13:28:30|4356.25|4355.65|4356|4355.4|4356.75|4356.15|4356|4355.4|138
1643030920000|2022-01-24 13:28:40|4355.75|4355.15|4355|4354.4|4355.75|4355.15|4355|4354.4|89
1643030930000|2022-01-24 13:28:50|4355.12|4354.52|4355.25|4354.65|4355.25|4354.65|4355|4354.4|87
1643030940000|2022-01-24 13:29:00|4354.75|4354.15|4355.75|4355.15|4355.75|4355.15|4354.75|4354.15|158
1643030950000|2022-01-24 13:29:10|4356|4355.4|4356.5|4355.9|4356.5|4355.9|4355.75|4355.15|68
1643030960000|2022-01-24 13:29:20|4356.75|4356.15|4356.75|4356.15|4356.75|4356.15|4356.75|4356.15|49
1643030970000|2022-01-24 13:29:30|4356.25|4355.65|4356|4355.4|4357|4356.4|4356|4355.4|288
1643030980000|2022-01-24 13:29:40|4355.75|4355.15|4356.25|4355.65|4356.25|4355.65|4355.25|4354.65|133
1643030990000|2022-01-24 13:29:50|4355.75|4355.15|4356|4355.4|4356.25|4355.65|4355.5|4354.9|155
1643031000000|2022-01-24 13:30:00|4356.12|4355.52|4352.75|4352.15|4356.12|4355.52|4352|4351.4|1035
1643031010000|2022-01-24 13:30:10|4353.25|4352.65|4354.5|4353.9|4355.25|4354.65|4353.25|4352.65|670
1643031020000|2022-01-24 13:30:20|4354.62|4354.02|4355.25|4354.65|4355.25|4354.65|4354.25|4353.65|337
1643031030000|2022-01-24 13:30:30|4355|4354.4|4355|4354.4|4356|4355.4|4355|4354.4|300
1643031040000|2022-01-24 13:30:40|4354.75|4354.15|4354.25|4353.65|4354.75|4354.15|4353.5|4352.9|271
1643031050000|2022-01-24 13:30:50|4354.5|4353.9|4354|4353.4|4355.25|4354.65|4353.75|4353.15|207
1643031060000|2022-01-24 13:31:00|4354.25|4353.65|4351.75|4351.15|4354.25|4353.65|4351|4350.4|863
1643031070000|2022-01-24 13:31:10|4352.25|4351.65|4352.5|4351.9|4353|4352.4|4352.12|4351.52|417
1643031080000|2022-01-24 13:31:20|4352.25|4351.65|4351.5|4350.9|4353|4352.4|4351.5|4350.9|325
1643031090000|2022-01-24 13:31:30|4351.75|4351.15|4352|4351.4|4352.5|4351.9|4351.25|4350.65|242
1643031100000|2022-01-24 13:31:40|4351.75|4351.15|4352.5|4351.9|4352.5|4351.9|4351.5|4350.9|335
1643031110000|2022-01-24 13:31:50|4352.75|4352.15|4352.5|4351.9|4352.75|4352.15|4351.75|4351.15|360
1643031120000|2022-01-24 13:32:00|4352.75|4352.15|4353.25|4352.65|4353.75|4353.15|4352.5|4351.9|182
1643031130000|2022-01-24 13:32:10|4352.75|4352.15|4352.25|4351.65|4352.75|4352.15|4351.25|4350.65|358
1643031140000|2022-01-24 13:32:20|4352.5|4351.9|4353.25|4352.65|4353.87|4353.27|4352.5|4351.9|380
1643031150000|2022-01-24 13:32:30|4353.5|4352.9|4354.12|4353.52|4354.75|4354.15|4353.5|4352.9|207
1643031160000|2022-01-24 13:32:40|4354.25|4353.65|4354.5|4353.9|4354.75|4354.15|4354.25|4353.65|212
1643031170000|2022-01-24 13:32:50|4354.75|4354.15|4353.5|4352.9|4354.75|4354.15|4353.5|4352.9|359
1643031180000|2022-01-24 13:33:00|4353.75|4353.15|4352|4351.4|4353.75|4353.15|4351.75|4351.15|280
1643031190000|2022-01-24 13:33:10|4352.25|4351.65|4353.25|4352.65|4353.5|4352.9|4352.25|4351.65|101
1643031200000|2022-01-24 13:33:20|4353.75|4353.15|4354|4353.4|4354.37|4353.77|4353.25|4352.65|295
1643031210000|2022-01-24 13:33:30|4353.75|4353.15|4353|4352.4|4353.75|4353.15|4352.75|4352.15|75
1643031220000|2022-01-24 13:33:40|4353.25|4352.65|4353|4352.4|4353.25|4352.65|4352.87|4352.27|74
1643031230000|2022-01-24 13:33:50|4352.25|4351.65|4352.25|4351.65|4352.37|4351.77|4351.75|4351.15|133
1643031240000|2022-01-24 13:34:00|4352|4351.4|4352.5|4351.9|4352.5|4351.9|4351|4350.4|226
1643031250000|2022-01-24 13:34:10|4352.75|4352.15|4351.75|4351.15|4352.75|4352.15|4351.5|4350.9|283
1643031260000|2022-01-24 13:34:20|4351.87|4351.27|4351.5|4350.9|4352.5|4351.9|4351.5|4350.9|95
1643031270000|2022-01-24 13:34:30|4351.25|4350.65|4351.25|4350.65|4351.25|4350.65|4350.75|4350.15|129
1643031280000|2022-01-24 13:34:40|4351|4350.4|4351.5|4350.9|4351.75|4351.15|4351|4350.4|212
1643031290000|2022-01-24 13:34:50|4351.75|4351.15|4353|4352.4|4353.25|4352.65|4351.25|4350.65|356
1643031300000|2022-01-24 13:35:00|4353.25|4352.65|4351.75|4351.15|4353.25|4352.65|4351.5|4350.9|578
1643031310000|2022-01-24 13:35:10|4351.5|4350.9|4351.5|4350.9|4351.5|4350.9|4351|4350.4|222
1643031320000|2022-01-24 13:35:20|4351.25|4350.65|4349.5|4348.9|4351.25|4350.65|4349.5|4348.9|612
1643031330000|2022-01-24 13:35:30|4349.75|4349.15|4349.25|4348.65|4349.87|4349.27|4348.75|4348.15|525
1643031340000|2022-01-24 13:35:40|4349|4348.4|4348.75|4348.15|4349|4348.4|4348.5|4347.9|446
1643031350000|2022-01-24 13:35:50|4348.5|4347.9|4348.5|4347.9|4348.75|4348.15|4348.5|4347.9|217
1643031360000|2022-01-24 13:36:00|4348.75|4348.15|4346.75|4346.15|4349|4348.4|4346.75|4346.15|664
1643031370000|2022-01-24 13:36:10|4347|4346.4|4348.25|4347.65|4348.25|4347.65|4346.62|4346.02|647
1643031380000|2022-01-24 13:36:20|4348.5|4347.9|4348.5|4347.9|4349|4348.4|4348.25|4347.65|157
1643031390000|2022-01-24 13:36:30|4348.75|4348.15|4349.75|4349.15|4349.75|4349.15|4348.62|4348.02|400
1643031400000|2022-01-24 13:36:40|4348.87|4348.27|4348.25|4347.65|4349|4348.4|4348|4347.4|361
1643031410000|2022-01-24 13:36:50|4348.75|4348.15|4348|4347.4|4348.75|4348.15|4348|4347.4|272
1643031420000|2022-01-24 13:37:00|4348.25|4347.65|4345.5|4344.9|4348.25|4347.65|4345|4344.4|824
1643031430000|2022-01-24 13:37:10|4345.25|4344.65|4345|4344.4|4345.25|4344.65|4344.5|4343.9|569
1643031440000|2022-01-24 13:37:20|4345.25|4344.65|4345.25|4344.65|4346.25|4345.65|4345.25|4344.65|370
1643031450000|2022-01-24 13:37:30|4344.75|4344.15|4343.5|4342.9|4345|4344.4|4343.25|4342.65|590
1643031460000|2022-01-24 13:37:40|4343.75|4343.15|4343.75|4343.15|4344.25|4343.65|4343.5|4342.9|390
1643031470000|2022-01-24 13:37:50|4344|4343.4|4344.75|4344.15|4344.75|4344.15|4343.75|4343.15|495
1643031480000|2022-01-24 13:38:00|4344.5|4343.9|4345.25|4344.65|4345.25|4344.65|4344.5|4343.9|315
1643031490000|2022-01-24 13:38:10|4345.5|4344.9|4345.5|4344.9|4346.25|4345.65|4345.25|4344.65|485
1643031500000|2022-01-24 13:38:20|4345.37|4344.77|4345|4344.4|4345.37|4344.77|4345|4344.4|86
1643031510000|2022-01-24 13:38:30|4344.5|4343.9|4345|4344.4|4345.5|4344.9|4344.5|4343.9|229
1643031520000|2022-01-24 13:38:40|4345.25|4344.65|4347.25|4346.65|4347.5|4346.9|4345.25|4344.65|620
1643031530000|2022-01-24 13:38:50|4346.75|4346.15|4345.75|4345.15|4347|4346.4|4345.75|4345.15|426
1643031540000|2022-01-24 13:39:00|4346|4345.4|4345.75|4345.15|4346|4345.4|4345.25|4344.65|106
1643031550000|2022-01-24 13:39:10|4346|4345.4|4346|4345.4|4346.5|4345.9|4345.75|4345.15|164
1643031560000|2022-01-24 13:39:20|4345.75|4345.15|4346.5|4345.9|4346.5|4345.9|4345.75|4345.15|232
1643031570000|2022-01-24 13:39:30|4346.75|4346.15|4345.12|4344.52|4346.75|4346.15|4344.75|4344.15|259
1643031580000|2022-01-24 13:39:40|4345|4344.4|4346|4345.4|4346|4345.4|4345|4344.4|109
1643031590000|2022-01-24 13:39:50|4346.25|4345.65|4349.5|4348.9|4349.5|4348.9|4346.25|4345.65|609
1643031600000|2022-01-24 13:40:00|4349.62|4349.02|4348.75|4348.15|4349.75|4349.15|4348.25|4347.65|293
1643031610000|2022-01-24 13:40:10|4347.75|4347.15|4347|4346.4|4347.75|4347.15|4347|4346.4|339
1643031620000|2022-01-24 13:40:20|4346.5|4345.9|4346.25|4345.65|4346.62|4346.02|4346.25|4345.65|134
1643031630000|2022-01-24 13:40:30|4346.5|4345.9|4347|4346.4|4347|4346.4|4346.5|4345.9|399
1643031640000|2022-01-24 13:40:40|4347.12|4346.52|4348|4347.4|4348.25|4347.65|4347|4346.4|395
1643031650000|2022-01-24 13:40:50|4347.5|4346.9|4346.25|4345.65|4348|4347.4|4346.25|4345.65|385
1643031660000|2022-01-24 13:41:00|4347|4346.4|4346.5|4345.9|4347.25|4346.65|4346.5|4345.9|245
1643031670000|2022-01-24 13:41:10|4346.75|4346.15|4346|4345.4|4347.25|4346.65|4346|4345.4|310
1643031680000|2022-01-24 13:41:20|4346.5|4345.9|4346|4345.4|4346.5|4345.9|4346|4345.4|197
1643031690000|2022-01-24 13:41:30|4346.25|4345.65|4346.5|4345.9|4346.75|4346.15|4346|4345.4|315
1643031700000|2022-01-24 13:41:40|4347|4346.4|4344.75|4344.15|4347|4346.4|4344.75|4344.15|212
1643031710000|2022-01-24 13:41:50|4344.5|4343.9|4344.75|4344.15|4345.25|4344.65|4344.5|4343.9|130
1643031720000|2022-01-24 13:42:00|4345|4344.4|4345|4344.4|4345.25|4344.65|4344.25|4343.65|296
1643031730000|2022-01-24 13:42:10|4344.5|4343.9|4345.25|4344.65|4345.75|4345.15|4344.5|4343.9|262
1643031740000|2022-01-24 13:42:20|4346.12|4345.52|4346|4345.4|4346.5|4345.9|4345.25|4344.65|812
1643031750000|2022-01-24 13:42:30|4346.5|4345.9|4348.75|4348.15|4348.75|4348.15|4346.5|4345.9|258
1643031760000|2022-01-24 13:42:40|4348.87|4348.27|4348.75|4348.15|4349|4348.4|4348|4347.4|226
1643031770000|2022-01-24 13:42:50|4349|4348.4|4348.75|4348.15|4349.5|4348.9|4348.75|4348.15|179
1643031780000|2022-01-24 13:43:00|4348|4347.4|4347.75|4347.15|4348|4347.4|4347.25|4346.65|315
1643031790000|2022-01-24 13:43:10|4347.25|4346.65|4348.25|4347.65|4348.25|4347.65|4347|4346.4|192
1643031800000|2022-01-24 13:43:20|4347.75|4347.15|4347.87|4347.27|4348.25|4347.65|4347.5|4346.9|371
1643031810000|2022-01-24 13:43:30|4347.75|4347.15|4348.25|4347.65|4348.25|4347.65|4347.5|4346.9|166
1643031820000|2022-01-24 13:43:40|4348|4347.4|4348.5|4347.9|4349.25|4348.65|4347.75|4347.15|285
1643031830000|2022-01-24 13:43:50|4348.75|4348.15|4349.25|4348.65|4349.62|4349.02|4348.75|4348.15|169
1643031840000|2022-01-24 13:44:00|4349|4348.4|4349.5|4348.9|4349.5|4348.9|4349|4348.4|342
1643031850000|2022-01-24 13:44:10|4349.62|4349.02|4350.75|4350.15|4351|4350.4|4349.5|4348.9|399
1643031860000|2022-01-24 13:44:20|4350.87|4350.27|4350.5|4349.9|4351|4350.4|4350|4349.4|271
1643031870000|2022-01-24 13:44:30|4350.25|4349.65|4349.5|4348.9|4350.5|4349.9|4349.5|4348.9|263
1643031880000|2022-01-24 13:44:40|4349|4348.4|4348.5|4347.9|4349|4348.4|4348.25|4347.65|211
1643031890000|2022-01-24 13:44:50|4348.62|4348.02|4348.25|4347.65|4349|4348.4|4348.25|4347.65|151
1643031900000|2022-01-24 13:45:00|4348.37|4347.77|4348|4347.4|4348.5|4347.9|4348|4347.4|99
1643031910000|2022-01-24 13:45:10|4348.12|4347.52|4348|4347.4|4348.25|4347.65|4347.25|4346.65|268
1643031920000|2022-01-24 13:45:20|4348.25|4347.65|4349.5|4348.9|4350|4349.4|4348.25|4347.65|152
1643031930000|2022-01-24 13:45:30|4349.25|4348.65|4349.5|4348.9|4349.75|4349.15|4349.25|4348.65|117
1643031940000|2022-01-24 13:45:40|4349.62|4349.02|4351.25|4350.65|4351.25|4350.65|4349.62|4349.02|670
1643031950000|2022-01-24 13:45:50|4350.75|4350.15|4350|4349.4|4351.12|4350.52|4349.75|4349.15|198
1643031960000|2022-01-24 13:46:00|4350.25|4349.65|4349|4348.4|4350.25|4349.65|4348.75|4348.15|137
1643031970000|2022-01-24 13:46:10|4348.75|4348.15|4348.25|4347.65|4349|4348.4|4348.25|4347.65|238
1643031980000|2022-01-24 13:46:20|4348.37|4347.77|4347.75|4347.15|4348.87|4348.27|4347.75|4347.15|100
1643031990000|2022-01-24 13:46:30|4347.5|4346.9|4348|4347.4|4348|4347.4|4347|4346.4|192
1643032000000|2022-01-24 13:46:40|4348.25|4347.65|4349|4348.4|4349.5|4348.9|4348.25|4347.65|146
1643032010000|2022-01-24 13:46:50|4348.75|4348.15|4348.37|4347.77|4348.75|4348.15|4347.5|4346.9|91
1643032020000|2022-01-24 13:47:00|4348.25|4347.65|4348.12|4347.52|4348.87|4348.27|4348.12|4347.52|117
1643032030000|2022-01-24 13:47:10|4348|4347.4|4347.75|4347.15|4348.25|4347.65|4347.75|4347.15|52
1643032040000|2022-01-24 13:47:20|4348|4347.4|4349.75|4349.15|4349.75|4349.15|4348|4347.4|166
1643032050000|2022-01-24 13:47:30|4350.75|4350.15|4350.25|4349.65|4350.75|4350.15|4349.5|4348.9|228
1643032060000|2022-01-24 13:47:40|4350.12|4349.52|4351.75|4351.15|4352|4351.4|4350.12|4349.52|263
1643032070000|2022-01-24 13:47:50|4352|4351.4|4352|4351.4|4352.75|4352.15|4351.62|4351.02|574
1643032080000|2022-01-24 13:48:00|4351.87|4351.27|4352.75|4352.15|4353|4352.4|4351.75|4351.15|398
1643032090000|2022-01-24 13:48:10|4352.5|4351.9|4352.5|4351.9|4353.75|4353.15|4352.25|4351.65|559
1643032100000|2022-01-24 13:48:20|4352.25|4351.65|4351.25|4350.65|4352.5|4351.9|4351|4350.4|388
1643032110000|2022-01-24 13:48:30|4351|4350.4|4351.5|4350.9|4351.5|4350.9|4350.75|4350.15|201
1643032120000|2022-01-24 13:48:40|4351.75|4351.15|4350.75|4350.15|4351.75|4351.15|4350.75|4350.15|139
1643032130000|2022-01-24 13:48:50|4351|4350.4|4349.75|4349.15|4351.25|4350.65|4349.75|4349.15|273
1643032140000|2022-01-24 13:49:00|4350|4349.4|4350|4349.4|4350.25|4349.65|4349.5|4348.9|135
1643032150000|2022-01-24 13:49:10|4350.25|4349.65|4351|4350.4|4351|4350.4|4349.75|4349.15|143
1643032160000|2022-01-24 13:49:20|4350.75|4350.15|4351.25|4350.65|4351.25|4350.65|4350|4349.4|193
1643032170000|2022-01-24 13:49:30|4351.5|4350.9|4350.25|4349.65|4351.75|4351.15|4350.12|4349.52|102
1643032180000|2022-01-24 13:49:40|4350.5|4349.9|4350.75|4350.15|4350.75|4350.15|4350.25|4349.65|75
1643032190000|2022-01-24 13:49:50|4350.5|4349.9|4350.25|4349.65|4350.5|4349.9|4350.25|4349.65|52
1643032200000|2022-01-24 13:50:00|4350.5|4349.9|4349.5|4348.9|4350.5|4349.9|4349.25|4348.65|110
1643032210000|2022-01-24 13:50:10|4349.25|4348.65|4349.25|4348.65|4349.75|4349.15|4349.25|4348.65|118
1643032220000|2022-01-24 13:50:20|4349.5|4348.9|4349|4348.4|4349.75|4349.15|4349|4348.4|119
1643032230000|2022-01-24 13:50:30|4348.75|4348.15|4348.75|4348.15|4348.75|4348.15|4348.25|4347.65|283
1643032240000|2022-01-24 13:50:40|4349|4348.4|4349.75|4349.15|4349.75|4349.15|4348.75|4348.15|84
1643032250000|2022-01-24 13:50:50|4349.5|4348.9|4348.75|4348.15|4349.5|4348.9|4348.75|4348.15|110
1643032260000|2022-01-24 13:51:00|4349|4348.4|4349.75|4349.15|4350.25|4349.65|4349|4348.4|103
1643032270000|2022-01-24 13:51:10|4349.5|4348.9|4349.87|4349.27|4349.87|4349.27|4349.5|4348.9|64
1643032280000|2022-01-24 13:51:20|4350|4349.4|4349.5|4348.9|4350|4349.4|4349.25|4348.65|153
1643032290000|2022-01-24 13:51:30|4349.37|4348.77|4348.5|4347.9|4349.37|4348.77|4348.5|4347.9|129
1643032300000|2022-01-24 13:51:40|4348.75|4348.15|4348.25|4347.65|4349|4348.4|4348.25|4347.65|129
1643032310000|2022-01-24 13:51:50|4348|4347.4|4347.25|4346.65|4348|4347.4|4347.25|4346.65|159
1643032320000|2022-01-24 13:52:00|4347.5|4346.9|4348.75|4348.15|4348.75|4348.15|4347.25|4346.65|223
1643032330000|2022-01-24 13:52:10|4348.5|4347.9|4349.25|4348.65|4349.25|4348.65|4348.5|4347.9|109
1643032340000|2022-01-24 13:52:20|4349.12|4348.52|4349.75|4349.15|4350|4349.4|4348.5|4347.9|147
1643032350000|2022-01-24 13:52:30|4350|4349.4|4349.5|4348.9|4350|4349.4|4349|4348.4|162
1643032360000|2022-01-24 13:52:40|4349.75|4349.15|4349.5|4348.9|4349.75|4349.15|4349.25|4348.65|77
1643032370000|2022-01-24 13:52:50|4349.75|4349.15|4350.75|4350.15|4350.75|4350.15|4349.75|4349.15|218
1643032380000|2022-01-24 13:53:00|4350.5|4349.9|4350|4349.4|4350.5|4349.9|4349.5|4348.9|261
1643032390000|2022-01-24 13:53:10|4350.25|4349.65|4351|4350.4|4351.25|4350.65|4350|4349.4|144
1643032400000|2022-01-24 13:53:20|4351.25|4350.65|4351.5|4350.9|4352.25|4351.65|4351|4350.4|275
1643032410000|2022-01-24 13:53:30|4351.37|4350.77|4353.25|4352.65|4353.25|4352.65|4351.25|4350.65|332
1643032420000|2022-01-24 13:53:40|4353|4352.4|4352|4351.4|4353.25|4352.65|4351.75|4351.15|306
1643032430000|2022-01-24 13:53:50|4351.25|4350.65|4351.25|4350.65|4351.25|4350.65|4350.75|4350.15|435
1643032440000|2022-01-24 13:54:00|4351|4350.4|4349.62|4349.02|4351|4350.4|4349.62|4349.02|418
1643032450000|2022-01-24 13:54:10|4349.5|4348.9|4348.75|4348.15|4349.5|4348.9|4348.75|4348.15|151
1643032460000|2022-01-24 13:54:20|4349|4348.4|4349.5|4348.9|4349.5|4348.9|4348.5|4347.9|235
1643032470000|2022-01-24 13:54:30|4349.25|4348.65|4349|4348.4|4349.75|4349.15|4349|4348.4|96
1643032480000|2022-01-24 13:54:40|4348.75|4348.15|4348.25|4347.65|4349|4348.4|4348.25|4347.65|82
1643032490000|2022-01-24 13:54:50|4348.62|4348.02|4347.5|4346.9|4348.75|4348.15|4347.25|4346.65|185
1643032500000|2022-01-24 13:55:00|4347.75|4347.15|4348.25|4347.65|4349.37|4348.77|4347.75|4347.15|290
1643032510000|2022-01-24 13:55:10|4348|4347.4|4348|4347.4|4348.5|4347.9|4347.75|4347.15|169
1643032520000|2022-01-24 13:55:20|4347.75|4347.15|4348.25|4347.65|4348.5|4347.9|4347.75|4347.15|166
1643032530000|2022-01-24 13:55:30|4348|4347.4|4348.5|4347.9|4348.5|4347.9|4348|4347.4|157
1643032540000|2022-01-24 13:55:40|4348.25|4347.65|4347|4346.4|4348.25|4347.65|4346.62|4346.02|294
1643032550000|2022-01-24 13:55:50|4347.25|4346.65|4347|4346.4|4347.62|4347.02|4346.75|4346.15|156
1643032560000|2022-01-24 13:56:00|4346.75|4346.15|4348|4347.4|4348|4347.4|4346.75|4346.15|218
1643032570000|2022-01-24 13:56:10|4347.75|4347.15|4347.5|4346.9|4348|4347.4|4347.25|4346.65|130
1643032580000|2022-01-24 13:56:20|4347.62|4347.02|4345.25|4344.65|4347.62|4347.02|4345.25|4344.65|252
1643032590000|2022-01-24 13:56:30|4344.75|4344.15|4345.5|4344.9|4345.75|4345.15|4344.5|4343.9|425
1643032600000|2022-01-24 13:56:40|4345.75|4345.15|4344.75|4344.15|4345.75|4345.15|4344.75|4344.15|427
1643032610000|2022-01-24 13:56:50|4345|4344.4|4345.25|4344.65|4345.25|4344.65|4344.75|4344.15|478
1643032620000|2022-01-24 13:57:00|4345.12|4344.52|4345.25|4344.65|4345.25|4344.65|4344.5|4343.9|166
1643032630000|2022-01-24 13:57:10|4345.12|4344.52|4344.75|4344.15|4345.12|4344.52|4344.5|4343.9|181
1643032640000|2022-01-24 13:57:20|4344.62|4344.02|4344.25|4343.65|4345|4344.4|4344.25|4343.65|225
1643032650000|2022-01-24 13:57:30|4344.12|4343.52|4345|4344.4|4345.5|4344.9|4344.12|4343.52|301
1643032660000|2022-01-24 13:57:40|4345.25|4344.65|4347.25|4346.65|4347.25|4346.65|4345|4344.4|236
1643032670000|2022-01-24 13:57:50|4347.37|4346.77|4347.25|4346.65|4347.75|4347.15|4347.25|4346.65|198
1643032680000|2022-01-24 13:58:00|4347.5|4346.9|4347.25|4346.65|4348.62|4348.02|4347.25|4346.65|340
1643032690000|2022-01-24 13:58:10|4347.5|4346.9|4345.5|4344.9|4347.5|4346.9|4345.5|4344.9|266
1643032700000|2022-01-24 13:58:20|4345.37|4344.77|4345.5|4344.9|4345.75|4345.15|4345.25|4344.65|220
1643032710000|2022-01-24 13:58:30|4345.25|4344.65|4342.5|4341.9|4345.25|4344.65|4342.5|4341.9|659
1643032720000|2022-01-24 13:58:40|4343|4342.4|4343.25|4342.65|4343.25|4342.65|4342.5|4341.9|302
1643032730000|2022-01-24 13:58:50|4343.5|4342.9|4343.75|4343.15|4344.5|4343.9|4343.5|4342.9|454
1643032740000|2022-01-24 13:59:00|4344|4343.4|4340.75|4340.15|4344|4343.4|4340.75|4340.15|857
1643032750000|2022-01-24 13:59:10|4341|4340.4|4340|4339.4|4341|4340.4|4339.5|4338.9|598
1643032760000|2022-01-24 13:59:20|4340.25|4339.65|4338.5|4337.9|4340.25|4339.65|4338|4337.4|1203
1643032770000|2022-01-24 13:59:30|4338.25|4337.65|4338.25|4337.65|4339|4338.4|4338|4337.4|463
1643032780000|2022-01-24 13:59:40|4338|4337.4|4337.5|4336.9|4339|4338.4|4337.25|4336.65|646
1643032790000|2022-01-24 13:59:50|4337.25|4336.65|4334.5|4333.9|4337.25|4336.65|4334|4333.4|1607
1643032800000|2022-01-24 14:00:00|4334.25|4333.65|4333|4332.4|4334.5|4333.9|4332.5|4331.9|1476
1643032810000|2022-01-24 14:00:10|4333.12|4332.52|4332.5|4331.9|4334.25|4333.65|4332.5|4331.9|1001
1643032820000|2022-01-24 14:00:20|4332.25|4331.65|4329|4328.4|4332.25|4331.65|4329|4328.4|1186
1643032830000|2022-01-24 14:00:30|4328.5|4327.9|4331.75|4331.15|4332|4331.4|4328.5|4327.9|1615
1643032840000|2022-01-24 14:00:40|4331.87|4331.27|4333|4332.4|4333.75|4333.15|4331.87|4331.27|586
1643032850000|2022-01-24 14:00:50|4333.5|4332.9|4332|4331.4|4333.75|4333.15|4332|4331.4|599
1643032860000|2022-01-24 14:01:00|4331.75|4331.15|4330.5|4329.9|4331.75|4331.15|4328.75|4328.15|893
1643032870000|2022-01-24 14:01:10|4330.12|4329.52|4329.75|4329.15|4331|4330.4|4329.75|4329.15|762
1643032880000|2022-01-24 14:01:20|4330|4329.4|4329|4328.4|4330.5|4329.9|4328.87|4328.27|354
1643032890000|2022-01-24 14:01:30|4328.75|4328.15|4328.62|4328.02|4329.5|4328.9|4328.5|4327.9|565
1643032900000|2022-01-24 14:01:40|4328.5|4327.9|4330|4329.4|4330.62|4330.02|4328.5|4327.9|582
1643032910000|2022-01-24 14:01:50|4329.75|4329.15|4330.25|4329.65|4331|4330.4|4329.5|4328.9|367
1643032920000|2022-01-24 14:02:00|4330.5|4329.9|4330.5|4329.9|4331.5|4330.9|4330.5|4329.9|328
1643032930000|2022-01-24 14:02:10|4330.75|4330.15|4332.75|4332.15|4332.75|4332.15|4330.5|4329.9|526
1643032940000|2022-01-24 14:02:20|4332.5|4331.9|4334|4333.4|4334|4333.4|4332.25|4331.65|594
1643032950000|2022-01-24 14:02:30|4333.5|4332.9|4332.5|4331.9|4333.75|4333.15|4332.5|4331.9|454
1643032960000|2022-01-24 14:02:40|4331.87|4331.27|4331.5|4330.9|4332.25|4331.65|4331|4330.4|477
1643032970000|2022-01-24 14:02:50|4331.37|4330.77|4332.37|4331.77|4332.75|4332.15|4331.37|4330.77|373
1643032980000|2022-01-24 14:03:00|4332.25|4331.65|4332.25|4331.65|4333.25|4332.65|4332|4331.4|641
1643032990000|2022-01-24 14:03:10|4332|4331.4|4332.75|4332.15|4333.25|4332.65|4332|4331.4|234
1643033000000|2022-01-24 14:03:20|4333|4332.4|4334|4333.4|4334.25|4333.65|4333|4332.4|330
1643033010000|2022-01-24 14:03:30|4333.75|4333.15|4331.75|4331.15|4333.75|4333.15|4331.75|4331.15|500
1643033020000|2022-01-24 14:03:40|4332|4331.4|4331.5|4330.9|4332|4331.4|4331|4330.4|544
1643033030000|2022-01-24 14:03:50|4331.37|4330.77|4332.75|4332.15|4333|4332.4|4331.25|4330.65|359
1643033040000|2022-01-24 14:04:00|4332.5|4331.9|4332.5|4331.9|4333.25|4332.65|4332.5|4331.9|339
1643033050000|2022-01-24 14:04:10|4332.25|4331.65|4331|4330.4|4332.25|4331.65|4330.5|4329.9|375
1643033060000|2022-01-24 14:04:20|4331.12|4330.52|4328.87|4328.27|4331.25|4330.65|4328.87|4328.27|245
1643033070000|2022-01-24 14:04:30|4329.25|4328.65|4332.75|4332.15|4333|4332.4|4329.12|4328.52|639
1643033080000|2022-01-24 14:04:40|4333|4332.4|4334.25|4333.65|4334.5|4333.9|4333|4332.4|322
1643033090000|2022-01-24 14:04:50|4334|4333.4|4333.75|4333.15|4334|4333.4|4332.75|4332.15|337
1643033100000|2022-01-24 14:05:00|4334|4333.4|4333.75|4333.15|4334|4333.4|4332.62|4332.02|381
1643033110000|2022-01-24 14:05:10|4333.5|4332.9|4333.75|4333.15|4333.87|4333.27|4333.5|4332.9|353
1643033120000|2022-01-24 14:05:20|4334|4333.4|4334.25|4333.65|4334.25|4333.65|4333.75|4333.15|205
1643033130000|2022-01-24 14:05:30|4334|4333.4|4333.25|4332.65|4334.25|4333.65|4333.25|4332.65|437
1643033140000|2022-01-24 14:05:40|4333|4332.4|4332.5|4331.9|4333.25|4332.65|4332.5|4331.9|266
1643033150000|2022-01-24 14:05:50|4333.25|4332.65|4331|4330.4|4333.5|4332.9|4330.75|4330.15|567
1643033160000|2022-01-24 14:06:00|4331.5|4330.9|4334|4333.4|4334.25|4333.65|4331.5|4330.9|568
1643033170000|2022-01-24 14:06:10|4333.87|4333.27|4333|4332.4|4333.87|4333.27|4333|4332.4|151
1643033180000|2022-01-24 14:06:20|4333.25|4332.65|4331.5|4330.9|4333.5|4332.9|4331.5|4330.9|226
1643033190000|2022-01-24 14:06:30|4331.25|4330.65|4330.75|4330.15|4331.75|4331.15|4330.75|4330.15|166
1643033200000|2022-01-24 14:06:40|4331|4330.4|4329.5|4328.9|4331|4330.4|4329.5|4328.9|295
1643033210000|2022-01-24 14:06:50|4329.25|4328.65|4330|4329.4|4331|4330.4|4329.25|4328.65|656
1643033220000|2022-01-24 14:07:00|4329.75|4329.15|4326.75|4326.15|4330|4329.4|4326.25|4325.65|1479
1643033230000|2022-01-24 14:07:10|4326.87|4326.27|4326.25|4325.65|4327|4326.4|4325.5|4324.9|1399
1643033240000|2022-01-24 14:07:20|4326.5|4325.9|4326.25|4325.65|4327.5|4326.9|4325.87|4325.27|688
1643033250000|2022-01-24 14:07:30|4326.5|4325.9|4325.75|4325.15|4327|4326.4|4325.75|4325.15|556
1643033260000|2022-01-24 14:07:40|4326|4325.4|4324.5|4323.9|4326.25|4325.65|4324.25|4323.65|708
1643033270000|2022-01-24 14:07:50|4324.62|4324.02|4323.25|4322.65|4324.75|4324.15|4322.75|4322.15|1029
1643033280000|2022-01-24 14:08:00|4322.5|4321.9|4323.25|4322.65|4323.75|4323.15|4322.5|4321.9|773
1643033290000|2022-01-24 14:08:10|4323|4322.4|4322.5|4321.9|4323.25|4322.65|4322.5|4321.9|383
1643033300000|2022-01-24 14:08:20|4322.25|4321.65|4322.25|4321.65|4322.75|4322.15|4322|4321.4|504
1643033310000|2022-01-24 14:08:30|4322|4321.4|4320.75|4320.15|4322|4321.4|4320.75|4320.15|532
1643033320000|2022-01-24 14:08:40|4321|4320.4|4321|4320.4|4321.5|4320.9|4320.75|4320.15|488
1643033330000|2022-01-24 14:08:50|4320.75|4320.15|4320.25|4319.65|4321|4320.4|4320.25|4319.65|394
1643033340000|2022-01-24 14:09:00|4320|4319.4|4321.5|4320.9|4321.5|4320.9|4320|4319.4|584
1643033350000|2022-01-24 14:09:10|4321.25|4320.65|4321.75|4321.15|4321.75|4321.15|4320.25|4319.65|356
1643033360000|2022-01-24 14:09:20|4321.5|4320.9|4322.25|4321.65|4322.5|4321.9|4321.25|4320.65|547
1643033370000|2022-01-24 14:09:30|4322.5|4321.9|4322.75|4322.15|4323.25|4322.65|4322.25|4321.65|379
1643033380000|2022-01-24 14:09:40|4322.5|4321.9|4323.75|4323.15|4323.75|4323.15|4322.5|4321.9|505
1643033390000|2022-01-24 14:09:50|4323.5|4322.9|4322|4321.4|4323.5|4322.9|4321.75|4321.15|576
1643033400000|2022-01-24 14:10:00|4322.25|4321.65|4321|4320.4|4322.75|4322.15|4321|4320.4|540
1643033410000|2022-01-24 14:10:10|4321.5|4320.9|4321.25|4320.65|4321.75|4321.15|4321|4320.4|433
1643033420000|2022-01-24 14:10:20|4321.5|4320.9|4323.25|4322.65|4323.5|4322.9|4321.5|4320.9|566
1643033430000|2022-01-24 14:10:30|4323|4322.4|4324.25|4323.65|4324.5|4323.9|4322.75|4322.15|590
1643033440000|2022-01-24 14:10:40|4324.5|4323.9|4325.75|4325.15|4326|4325.4|4324.25|4323.65|764
1643033450000|2022-01-24 14:10:50|4326|4325.4|4326|4325.4|4326|4325.4|4325|4324.4|455
1643033460000|2022-01-24 14:11:00|4325.75|4325.15|4325.25|4324.65|4325.75|4325.15|4325.25|4324.65|409
1643033470000|2022-01-24 14:11:10|4325.5|4324.9|4325.75|4325.15|4325.75|4325.15|4325.25|4324.65|381
1643033480000|2022-01-24 14:11:20|4325.5|4324.9|4324|4323.4|4325.75|4325.15|4323.75|4323.15|898
1643033490000|2022-01-24 14:11:30|4324.25|4323.65|4324.5|4323.9|4324.75|4324.15|4324|4323.4|392
1643033500000|2022-01-24 14:11:40|4324.25|4323.65|4324.5|4323.9|4325|4324.4|4324.25|4323.65|496
1643033510000|2022-01-24 14:11:50|4324.75|4324.15|4324.5|4323.9|4325|4324.4|4324.5|4323.9|252
1643033520000|2022-01-24 14:12:00|4324.37|4323.77|4325.25|4324.65|4325.5|4324.9|4324|4323.4|483
1643033530000|2022-01-24 14:12:10|4325.5|4324.9|4326.5|4325.9|4326.5|4325.9|4325.25|4324.65|430
1643033540000|2022-01-24 14:12:20|4326.25|4325.65|4325|4324.4|4326.5|4325.9|4324.75|4324.15|629
1643033550000|2022-01-24 14:12:30|4325.5|4324.9|4325.75|4325.15|4326|4325.4|4325.25|4324.65|421
1643033560000|2022-01-24 14:12:40|4326|4325.4|4326|4325.4|4326.25|4325.65|4325.75|4325.15|149
1643033570000|2022-01-24 14:12:50|4326.25|4325.65|4326.5|4325.9|4326.5|4325.9|4326|4325.4|343
1643033580000|2022-01-24 14:13:00|4326.25|4325.65|4327|4326.4|4327.25|4326.65|4326|4325.4|571
1643033590000|2022-01-24 14:13:10|4326.75|4326.15|4327.5|4326.9|4327.5|4326.9|4326.5|4325.9|565
1643033600000|2022-01-24 14:13:20|4327.75|4327.15|4327|4326.4|4328|4327.4|4326.75|4326.15|488
1643033610000|2022-01-24 14:13:30|4327.25|4326.65|4327.25|4326.65|4327.5|4326.9|4326.75|4326.15|292
1643033620000|2022-01-24 14:13:40|4327.75|4327.15|4327|4326.4|4327.75|4327.15|4327|4326.4|411
1643033630000|2022-01-24 14:13:50|4327.25|4326.65|4327.25|4326.65|4327.75|4327.15|4327|4326.4|431
1643033640000|2022-01-24 14:14:00|4327.37|4326.77|4329.5|4328.9|4329.5|4328.9|4327.25|4326.65|1024
1643033650000|2022-01-24 14:14:10|4330|4329.4|4330.5|4329.9|4330.75|4330.15|4329.75|4329.15|889
1643033660000|2022-01-24 14:14:20|4330.75|4330.15|4331.5|4330.9|4331.75|4331.15|4330.75|4330.15|457
1643033670000|2022-01-24 14:14:30|4331.25|4330.65|4332|4331.4|4332.25|4331.65|4331.25|4330.65|275
1643033680000|2022-01-24 14:14:40|4332.25|4331.65|4334|4333.4|4334.25|4333.65|4332|4331.4|883
1643033690000|2022-01-24 14:14:50|4333.75|4333.15|4334|4333.4|4334|4333.4|4333.75|4333.15|381
1643033700000|2022-01-24 14:15:00|4333.5|4332.9|4333.75|4333.15|4334.25|4333.65|4333|4332.4|725
1643033710000|2022-01-24 14:15:10|4333.5|4332.9|4335.5|4334.9|4335.75|4335.15|4333.5|4332.9|734
1643033720000|2022-01-24 14:15:20|4335.75|4335.15|4336.25|4335.65|4337|4336.4|4335.5|4334.9|990
1643033730000|2022-01-24 14:15:30|4336.75|4336.15|4338.5|4337.9|4338.5|4337.9|4336.75|4336.15|897
1643033740000|2022-01-24 14:15:40|4338.75|4338.15|4338.5|4337.9|4338.75|4338.15|4338|4337.4|659
1643033750000|2022-01-24 14:15:50|4338.75|4338.15|4338.75|4338.15|4339.25|4338.65|4338.25|4337.65|841
1643033760000|2022-01-24 14:16:00|4338.5|4337.9|4339.5|4338.9|4339.5|4338.9|4338.5|4337.9|361
1643033770000|2022-01-24 14:16:10|4339.75|4339.15|4337.5|4336.9|4339.75|4339.15|4337.5|4336.9|725
1643033780000|2022-01-24 14:16:20|4337.25|4336.65|4336|4335.4|4337.25|4336.65|4336|4335.4|423
1643033790000|2022-01-24 14:16:30|4335.75|4335.15|4335.5|4334.9|4337.25|4336.65|4335.5|4334.9|650
1643033800000|2022-01-24 14:16:40|4335.75|4335.15|4337|4336.4|4337.25|4336.65|4335.75|4335.15|331
1643033810000|2022-01-24 14:16:50|4336.75|4336.15|4336.5|4335.9|4337.75|4337.15|4336.5|4335.9|356
1643033820000|2022-01-24 14:17:00|4336.25|4335.65|4337.25|4336.65|4337.25|4336.65|4335.5|4334.9|537
1643033830000|2022-01-24 14:17:10|4337.5|4336.9|4336.25|4335.65|4337.5|4336.9|4336|4335.4|337
1643033840000|2022-01-24 14:17:20|4336|4335.4|4335|4334.4|4336|4335.4|4334.75|4334.15|252
1643033850000|2022-01-24 14:17:30|4334.87|4334.27|4333.5|4332.9|4334.87|4334.27|4333.25|4332.65|712
1643033860000|2022-01-24 14:17:40|4333.75|4333.15|4334.75|4334.15|4335.25|4334.65|4333.75|4333.15|447
1643033870000|2022-01-24 14:17:50|4335|4334.4|4333.5|4332.9|4335|4334.4|4333.5|4332.9|387
1643033880000|2022-01-24 14:18:00|4333.25|4332.65|4333.75|4333.15|4334|4333.4|4333.25|4332.65|367
1643033890000|2022-01-24 14:18:10|4333.5|4332.9|4334.25|4333.65|4334.5|4333.9|4333.5|4332.9|313
1643033900000|2022-01-24 14:18:20|4334.5|4333.9|4333.5|4332.9|4334.5|4333.9|4333|4332.4|310
1643033910000|2022-01-24 14:18:30|4333.75|4333.15|4333.75|4333.15|4334|4333.4|4333.5|4332.9|188
1643033920000|2022-01-24 14:18:40|4333.62|4333.02|4333.5|4332.9|4333.75|4333.15|4333|4332.4|294
1643033930000|2022-01-24 14:18:50|4333.25|4332.65|4333.75|4333.15|4333.75|4333.15|4332.5|4331.9|509
1643033940000|2022-01-24 14:19:00|4334|4333.4|4333.25|4332.65|4334.75|4334.15|4333.12|4332.52|531
1643033950000|2022-01-24 14:19:10|4333.5|4332.9|4333.25|4332.65|4334|4333.4|4333.25|4332.65|367
1643033960000|2022-01-24 14:19:20|4333|4332.4|4332.75|4332.15|4333|4332.4|4332.25|4331.65|298
1643033970000|2022-01-24 14:19:30|4332.5|4331.9|4332.75|4332.15|4332.75|4332.15|4332.25|4331.65|183
1643033980000|2022-01-24 14:19:40|4332.5|4331.9|4332.75|4332.15|4332.75|4332.15|4332.25|4331.65|269
1643033990000|2022-01-24 14:19:50|4333|4332.4|4331.75|4331.15|4333|4332.4|4331.25|4330.65|436
1643034000000|2022-01-24 14:20:00|4331.62|4331.02|4332|4331.4|4332.5|4331.9|4331.62|4331.02|298
1643034010000|2022-01-24 14:20:10|4331.75|4331.15|4331.5|4330.9|4331.75|4331.15|4331.25|4330.65|312
1643034020000|2022-01-24 14:20:20|4331.25|4330.65|4329|4328.4|4331.25|4330.65|4328.75|4328.15|739
1643034030000|2022-01-24 14:20:30|4328.75|4328.15|4329.12|4328.52|4329.25|4328.65|4328.75|4328.15|290
1643034040000|2022-01-24 14:20:40|4329|4328.4|4328.5|4327.9|4329|4328.4|4328.25|4327.65|441
1643034050000|2022-01-24 14:20:50|4328.75|4328.15|4330.25|4329.65|4330.25|4329.65|4328.5|4327.9|459
1643034060000|2022-01-24 14:21:00|4330|4329.4|4328.25|4327.65|4330|4329.4|4328.25|4327.65|455
1643034070000|2022-01-24 14:21:10|4328|4327.4|4327|4326.4|4328.25|4327.65|4327|4326.4|554
1643034080000|2022-01-24 14:21:20|4327.12|4326.52|4327.5|4326.9|4327.5|4326.9|4326.75|4326.15|244
1643034090000|2022-01-24 14:21:30|4327.62|4327.02|4327.75|4327.15|4328.5|4327.9|4327.25|4326.65|561
1643034100000|2022-01-24 14:21:40|4327.5|4326.9|4328.62|4328.02|4328.87|4328.27|4327.37|4326.77|284
1643034110000|2022-01-24 14:21:50|4328.75|4328.15|4327.75|4327.15|4329.5|4328.9|4327.75|4327.15|381
1643034120000|2022-01-24 14:22:00|4328|4327.4|4329.5|4328.9|4329.5|4328.9|4328|4327.4|318
1643034130000|2022-01-24 14:22:10|4330.25|4329.65|4329.5|4328.9|4330.25|4329.65|4329|4328.4|283
1643034140000|2022-01-24 14:22:20|4329.25|4328.65|4330.25|4329.65|4330.25|4329.65|4329.25|4328.65|164
1643034150000|2022-01-24 14:22:30|4330.5|4329.9|4330.5|4329.9|4331|4330.4|4329.75|4329.15|467
1643034160000|2022-01-24 14:22:40|4330.25|4329.65|4328.5|4327.9|4330.5|4329.9|4328|4327.4|299
1643034170000|2022-01-24 14:22:50|4328.37|4327.77|4328.25|4327.65|4328.5|4327.9|4326.5|4325.9|475
1643034180000|2022-01-24 14:23:00|4328.37|4327.77|4328.75|4328.15|4329|4328.4|4328.25|4327.65|247
1643034190000|2022-01-24 14:23:10|4328.5|4327.9|4328.5|4327.9|4329.5|4328.9|4328.25|4327.65|314
1643034200000|2022-01-24 14:23:20|4328.25|4327.65|4329.25|4328.65|4329.25|4328.65|4328.25|4327.65|235
1643034210000|2022-01-24 14:23:30|4329.5|4328.9|4328|4327.4|4329.5|4328.9|4328|4327.4|288
1643034220000|2022-01-24 14:23:40|4327.75|4327.15|4327.25|4326.65|4328.25|4327.65|4327.25|4326.65|172
1643034230000|2022-01-24 14:23:50|4327.5|4326.9|4327.5|4326.9|4328|4327.4|4327.5|4326.9|167
1643034240000|2022-01-24 14:24:00|4327.25|4326.65|4327.5|4326.9|4327.5|4326.9|4327.25|4326.65|229
1643034250000|2022-01-24 14:24:10|4327.25|4326.65|4327.25|4326.65|4327.5|4326.9|4326|4325.4|411
1643034260000|2022-01-24 14:24:20|4327.37|4326.77|4327.75|4327.15|4327.75|4327.15|4327|4326.4|110
1643034270000|2022-01-24 14:24:30|4328|4327.4|4329.5|4328.9|4330.5|4329.9|4328|4327.4|485
1643034280000|2022-01-24 14:24:40|4329.75|4329.15|4329.75|4329.15|4330.12|4329.52|4329.25|4328.65|368
1643034290000|2022-01-24 14:24:50|4330|4329.4|4330.25|4329.65|4330.5|4329.9|4329.75|4329.15|411
1643034300000|2022-01-24 14:25:00|4329.25|4328.65|4330.5|4329.9|4330.5|4329.9|4327|4326.4|901
1643034310000|2022-01-24 14:25:10|4330.75|4330.15|4330.25|4329.65|4330.75|4330.15|4330|4329.4|535
1643034320000|2022-01-24 14:25:20|4330.5|4329.9|4331.75|4331.15|4332|4331.4|4330.25|4329.65|510
1643034330000|2022-01-24 14:25:30|4331.5|4330.9|4331.25|4330.65|4331.62|4331.02|4329.75|4329.15|609
1643034340000|2022-01-24 14:25:40|4331|4330.4|4329.75|4329.15|4331.25|4330.65|4329.75|4329.15|352
1643034350000|2022-01-24 14:25:50|4329.25|4328.65|4329|4328.4|4330.5|4329.9|4328.87|4328.27|529
1643034360000|2022-01-24 14:26:00|4329.5|4328.9|4330.75|4330.15|4330.75|4330.15|4328.87|4328.27|412
1643034370000|2022-01-24 14:26:10|4330.5|4329.9|4331.75|4331.15|4332.5|4331.9|4330.25|4329.65|642
1643034380000|2022-01-24 14:26:20|4332|4331.4|4334|4333.4|4334.37|4333.77|4332|4331.4|516
1643034390000|2022-01-24 14:26:30|4333.75|4333.15|4334.75|4334.15|4335|4334.4|4333.5|4332.9|601
1643034400000|2022-01-24 14:26:40|4335|4334.4|4334.75|4334.15|4335.25|4334.65|4334.75|4334.15|385
1643034410000|2022-01-24 14:26:50|4335|4334.4|4335.75|4335.15|4336|4335.4|4334.75|4334.15|435
1643034420000|2022-01-24 14:27:00|4336|4335.4|4336|4335.4|4336.75|4336.15|4335.75|4335.15|808
1643034430000|2022-01-24 14:27:10|4336.25|4335.65|4336|4335.4|4336.5|4335.9|4335.5|4334.9|484
1643034440000|2022-01-24 14:27:20|4335.75|4335.15|4336|4335.4|4336.75|4336.15|4335.5|4334.9|459
1643034450000|2022-01-24 14:27:30|4335.75|4335.15|4337.75|4337.15|4337.75|4337.15|4335.25|4334.65|592
1643034460000|2022-01-24 14:27:40|4337|4336.4|4339.12|4338.52|4339.12|4338.52|4336.87|4336.27|835
1643034470000|2022-01-24 14:27:50|4339|4338.4|4337.75|4337.15|4339.25|4338.65|4337.75|4337.15|586
1643034480000|2022-01-24 14:28:00|4338|4337.4|4339|4338.4|4339|4338.4|4338|4337.4|514
1643034490000|2022-01-24 14:28:10|4338.75|4338.15|4336.5|4335.9|4338.75|4338.15|4336.5|4335.9|746
1643034500000|2022-01-24 14:28:20|4336|4335.4|4335.5|4334.9|4336|4335.4|4334.75|4334.15|746
1643034510000|2022-01-24 14:28:30|4335.75|4335.15|4336|4335.4|4336.25|4335.65|4335.25|4334.65|715
1643034520000|2022-01-24 14:28:40|4335.75|4335.15|4335.75|4335.15|4337.25|4336.65|4335.75|4335.15|496
1643034530000|2022-01-24 14:28:50|4336|4335.4|4336|4335.4|4336.5|4335.9|4335.75|4335.15|515
1643034540000|2022-01-24 14:29:00|4335.62|4335.02|4334.5|4333.9|4335.75|4335.15|4334.25|4333.65|449
1643034550000|2022-01-24 14:29:10|4334.75|4334.15|4333|4332.4|4334.75|4334.15|4333|4332.4|777
1643034560000|2022-01-24 14:29:20|4332.87|4332.27|4334.75|4334.15|4335.5|4334.9|4332.75|4332.15|592
1643034570000|2022-01-24 14:29:30|4335|4334.4|4334.25|4333.65|4335|4334.4|4333.75|4333.15|532
1643034580000|2022-01-24 14:29:40|4334.75|4334.15|4333.75|4333.15|4334.75|4334.15|4333.5|4332.9|501
1643034590000|2022-01-24 14:29:50|4334.12|4333.52|4333.75|4333.15|4334.5|4333.9|4332|4331.4|1160
1643034600000|2022-01-24 14:30:00|4333.65|4333.25|4326.15|4325.75|4334.65|4334.25|4325.4|4325|6472
1643034610000|2022-01-24 14:30:10|4327.4|4327|4323.4|4323|4328.15|4327.75|4323.4|4323|4027
1643034620000|2022-01-24 14:30:20|4323.15|4322.75|4322.15|4321.75|4326.9|4326.5|4321.9|4321.5|3376
1643034630000|2022-01-24 14:30:30|4323.15|4322.75|4321.9|4321.5|4323.4|4323|4321.4|4321|2316
1643034640000|2022-01-24 14:30:40|4321.65|4321.25|4322.9|4322.5|4323.4|4323|4321.65|4321.25|1996
1643034650000|2022-01-24 14:30:50|4323.15|4322.75|4325.02|4324.62|4328.15|4327.75|4322.9|4322.5|3072
1643034660000|2022-01-24 14:31:00|4325.9|4325.5|4330.15|4329.75|4332.15|4331.75|4323.4|4323|3438
1643034670000|2022-01-24 14:31:10|4331.4|4331|4325.4|4325|4331.4|4331|4325.4|4325|2234
1643034680000|2022-01-24 14:31:20|4324.9|4324.5|4322.4|4322|4326.4|4326|4322.4|4322|1664
1643034690000|2022-01-24 14:31:30|4324.15|4323.75|4326.4|4326|4329.4|4329|4324.15|4323.75|2861
1643034700000|2022-01-24 14:31:40|4326.15|4325.75|4330.15|4329.75|4330.15|4329.75|4324.9|4324.5|1824
1643034710000|2022-01-24 14:31:50|4331.15|4330.75|4329.02|4328.62|4331.65|4331.25|4328.9|4328.5|2247
1643034720000|2022-01-24 14:32:00|4329.4|4329|4333.9|4333.5|4333.9|4333.5|4327.65|4327.25|2698
1643034730000|2022-01-24 14:32:10|4334.4|4334|4337.4|4337|4337.65|4337.25|4334.4|4334|2604
1643034740000|2022-01-24 14:32:20|4337.65|4337.25|4335.9|4335.5|4337.65|4337.25|4332.65|4332.25|2707
1643034750000|2022-01-24 14:32:30|4335.4|4335|4337.9|4337.5|4338.15|4337.75|4335.4|4335|2721
1643034760000|2022-01-24 14:32:40|4338.65|4338.25|4334.4|4334|4338.9|4338.5|4333.65|4333.25|2740
1643034770000|2022-01-24 14:32:50|4334.65|4334.25|4332.77|4332.37|4336.4|4336|4332.65|4332.25|2205
1643034780000|2022-01-24 14:33:00|4332.9|4332.5|4333.4|4333|4335.4|4335|4331.9|4331.5|1811
1643034790000|2022-01-24 14:33:10|4332.9|4332.5|4334.65|4334.25|4335.65|4335.25|4331.65|4331.25|2017
1643034800000|2022-01-24 14:33:20|4334.9|4334.5|4331.15|4330.75|4336.15|4335.75|4330.65|4330.25|1429
1643034810000|2022-01-24 14:33:30|4331.9|4331.5|4330.9|4330.5|4331.9|4331.5|4329.4|4329|1777
1643034820000|2022-01-24 14:33:40|4331.15|4330.75|4332.9|4332.5|4333.02|4332.62|4330.9|4330.5|1628
1643034830000|2022-01-24 14:33:50|4333.65|4333.25|4336.15|4335.75|4336.15|4335.75|4332.4|4332|1728
1643034840000|2022-01-24 14:34:00|4335.65|4335.25|4329.4|4329|4335.65|4335.25|4329.4|4329|2161
1643034850000|2022-01-24 14:34:10|4328.52|4328.12|4332.4|4332|4332.9|4332.5|4327.15|4326.75|2626
1643034860000|2022-01-24 14:34:20|4331.65|4331.25|4329.77|4329.37|4332.4|4332|4329.77|4329.37|950
1643034870000|2022-01-24 14:34:30|4330.15|4329.75|4332.65|4332.25|4333.15|4332.75|4329.4|4329|1301
1643034880000|2022-01-24 14:34:40|4333.4|4333|4335.4|4335|4336.65|4336.25|4332.15|4331.75|1617
1643034890000|2022-01-24 14:34:50|4335.15|4334.75|4333.65|4333.25|4335.65|4335.25|4333.4|4333|2110
1643034900000|2022-01-24 14:35:00|4332.52|4332.12|4338.4|4338|4338.4|4338|4331.9|4331.5|2424
1643034910000|2022-01-24 14:35:10|4338.65|4338.25|4337.65|4337.25|4341.15|4340.75|4336.4|4336|3351
1643034920000|2022-01-24 14:35:20|4337.9|4337.5|4341.15|4340.75|4341.9|4341.5|4337.9|4337.5|1987
1643034930000|2022-01-24 14:35:30|4341.4|4341|4338.4|4338|4341.4|4341|4336.4|4336|2168
1643034940000|2022-01-24 14:35:40|4339.65|4339.25|4337.15|4336.75|4341.65|4341.25|4336.9|4336.5|2116
1643034950000|2022-01-24 14:35:50|4336.9|4336.5|4334.27|4333.87|4337.15|4336.75|4334.27|4333.87|1464
1643034960000|2022-01-24 14:36:00|4334.15|4333.75|4331.65|4331.25|4334.15|4333.75|4330.15|4329.75|2492
1643034970000|2022-01-24 14:36:10|4331.9|4331.5|4333.9|4333.5|4334.65|4334.25|4330.4|4330|1929
1643034980000|2022-01-24 14:36:20|4333.4|4333|4335.15|4334.75|4335.65|4335.25|4333.4|4333|1823
1643034990000|2022-01-24 14:36:30|4333.65|4333.25|4329.9|4329.5|4334.15|4333.75|4329.4|4329|1906
1643035000000|2022-01-24 14:36:40|4329.4|4329|4327.9|4327.5|4329.65|4329.25|4327.52|4327.12|1598
1643035010000|2022-01-24 14:36:50|4327.15|4326.75|4334.4|4334|4335.52|4335.12|4326.65|4326.25|2457
1643035020000|2022-01-24 14:37:00|4335.9|4335.5|4335.9|4335.5|4337.4|4337|4333.9|4333.5|2626
1643035030000|2022-01-24 14:37:10|4336.65|4336.25|4333.65|4333.25|4337.65|4337.25|4332.65|4332.25|2016
1643035040000|2022-01-24 14:37:20|4334.15|4333.75|4336.9|4336.5|4337.4|4337|4333.9|4333.5|1795
1643035050000|2022-01-24 14:37:30|4335.9|4335.5|4331.4|4331|4335.9|4335.5|4331.4|4331|1962
1643035060000|2022-01-24 14:37:40|4330.9|4330.5|4333.4|4333|4333.4|4333|4330.15|4329.75|1522
1643035070000|2022-01-24 14:37:50|4332.9|4332.5|4330.65|4330.25|4333.52|4333.12|4329.65|4329.25|1166
1643035080000|2022-01-24 14:38:00|4331.4|4331|4328.65|4328.25|4331.4|4331|4327.9|4327.5|1627
1643035090000|2022-01-24 14:38:10|4328.4|4328|4333.9|4333.5|4334.4|4334|4328.4|4328|2367
1643035100000|2022-01-24 14:38:20|4333.4|4333|4337.15|4336.75|4338.65|4338.25|4332.9|4332.5|2287
1643035110000|2022-01-24 14:38:30|4336.9|4336.5|4338.4|4338|4340.52|4340.12|4336.9|4336.5|2232
1643035120000|2022-01-24 14:38:40|4338.02|4337.62|4339.65|4339.25|4339.77|4339.37|4336.27|4335.87|1691
1643035130000|2022-01-24 14:38:50|4339.52|4339.12|4341.15|4340.75|4341.65|4341.25|4338.4|4338|1903
1643035140000|2022-01-24 14:39:00|4341.4|4341|4339.9|4339.5|4341.4|4341|4337.02|4336.62|3680
1643035150000|2022-01-24 14:39:10|4338.9|4338.5|4344.4|4344|4344.4|4344|4337.02|4336.62|3021
1643035160000|2022-01-24 14:39:20|4344.15|4343.75|4344.65|4344.25|4344.77|4344.37|4342.02|4341.62|2732
1643035170000|2022-01-24 14:39:30|4344.9|4344.5|4344.4|4344|4345.15|4344.75|4343.4|4343|2233
1643035180000|2022-01-24 14:39:40|4344.15|4343.75|4342.4|4342|4344.15|4343.75|4341.9|4341.5|2402
1643035190000|2022-01-24 14:39:50|4342.15|4341.75|4342.15|4341.75|4342.65|4342.25|4339.9|4339.5|2191
1643035200000|2022-01-24 14:40:00|4342.4|4342|4342.15|4341.75|4342.9|4342.5|4337.9|4337.5|3078
1643035210000|2022-01-24 14:40:10|4341.65|4341.25|4345.15|4344.75|4345.9|4345.5|4341.4|4341|3090
1643035220000|2022-01-24 14:40:20|4345.27|4344.87|4345.65|4345.25|4347.65|4347.25|4345.15|4344.75|2738
1643035230000|2022-01-24 14:40:30|4346.15|4345.75|4344.9|4344.5|4348.65|4348.25|4344.4|4344|2637
1643035240000|2022-01-24 14:40:40|4344.52|4344.12|4341.65|4341.25|4344.65|4344.25|4341.4|4341|1875
1643035250000|2022-01-24 14:40:50|4342.65|4342.25|4336.65|4336.25|4342.65|4342.25|4336.65|4336.25|2663
1643035260000|2022-01-24 14:41:00|4335.9|4335.5|4333.9|4333.5|4337.65|4337.25|4333.4|4333|2825
1643035270000|2022-01-24 14:41:10|4334.15|4333.75|4338.4|4338|4338.65|4338.25|4334.15|4333.75|2045
1643035280000|2022-01-24 14:41:20|4338.65|4338.25|4338.15|4337.75|4340.9|4340.5|4338.15|4337.75|1814
1643035290000|2022-01-24 14:41:30|4337.9|4337.5|4337.9|4337.5|4338.9|4338.5|4336.65|4336.25|1326
1643035300000|2022-01-24 14:41:40|4338.27|4337.87|4338.15|4337.75|4340.4|4340|4337.4|4337|1205
1643035310000|2022-01-24 14:41:50|4338.4|4338|4340.65|4340.25|4340.9|4340.5|4335.15|4334.75|1480
1643035320000|2022-01-24 14:42:00|4340.77|4340.37|4337.15|4336.75|4341.27|4340.87|4336.52|4336.12|1783
1643035330000|2022-01-24 14:42:10|4337.4|4337|4339.4|4339|4340.9|4340.5|4337.4|4337|1539
1643035340000|2022-01-24 14:42:20|4339.15|4338.75|4335.15|4334.75|4339.15|4338.75|4334.65|4334.25|1603
1643035350000|2022-01-24 14:42:30|4335.4|4335|4331.9|4331.5|4335.4|4335|4331.02|4330.62|2013
1643035360000|2022-01-24 14:42:40|4332.15|4331.75|4335.4|4335|4336.65|4336.25|4331.15|4330.75|1772
1643035370000|2022-01-24 14:42:50|4336.15|4335.75|4333.65|4333.25|4336.4|4336|4333.15|4332.75|1043
1643035380000|2022-01-24 14:43:00|4333.9|4333.5|4335.4|4335|4335.65|4335.25|4332.9|4332.5|1262
1643035390000|2022-01-24 14:43:10|4335.15|4334.75|4332.15|4331.75|4335.4|4335|4332.15|4331.75|982
1643035400000|2022-01-24 14:43:20|4331.9|4331.5|4329.65|4329.25|4333.52|4333.12|4329.65|4329.25|1066
1643035410000|2022-01-24 14:43:30|4329.4|4329|4327.9|4327.5|4330.4|4330|4327.4|4327|1341
1643035420000|2022-01-24 14:43:40|4327.65|4327.25|4325.4|4325|4327.65|4327.25|4324.65|4324.25|1760
1643035430000|2022-01-24 14:43:50|4325.15|4324.75|4322.15|4321.75|4325.65|4325.25|4322.15|4321.75|2533
1643035440000|2022-01-24 14:44:00|4322.4|4322|4322.4|4322|4323.9|4323.5|4322.15|4321.75|2327
1643035450000|2022-01-24 14:44:10|4322.65|4322.25|4318.4|4318|4322.65|4322.25|4317.65|4317.25|2776
1643035460000|2022-01-24 14:44:20|4318.9|4318.5|4319.02|4318.62|4320.02|4319.62|4317.15|4316.75|1422
1643035470000|2022-01-24 14:44:30|4319.4|4319|4318.15|4317.75|4321.15|4320.75|4318.15|4317.75|1505
1643035480000|2022-01-24 14:44:40|4317.15|4316.75|4317.65|4317.25|4317.9|4317.5|4316.65|4316.25|918
1643035490000|2022-01-24 14:44:50|4317.4|4317|4318.9|4318.5|4319.65|4319.25|4317.4|4317|816
1643035500000|2022-01-24 14:45:00|4319.15|4318.75|4314.77|4314.37|4319.15|4318.75|4314.15|4313.75|3366
1643035510000|2022-01-24 14:45:10|4314.65|4314.25|4312.15|4311.75|4315.15|4314.75|4311.15|4310.75|1998
1643035520000|2022-01-24 14:45:20|4312.65|4312.25|4312.4|4312|4312.9|4312.5|4311.4|4311|1676
1643035530000|2022-01-24 14:45:30|4312.15|4311.75|4316.15|4315.75|4317.15|4316.75|4311.9|4311.5|2316
1643035540000|2022-01-24 14:45:40|4315.65|4315.25|4313.9|4313.5|4317.27|4316.87|4313.15|4312.75|2486
1643035550000|2022-01-24 14:45:50|4314.15|4313.75|4314.9|4314.5|4315.65|4315.25|4313.65|4313.25|1581
1643035560000|2022-01-24 14:46:00|4314.52|4314.12|4320.4|4320|4320.4|4320|4313.9|4313.5|2672
1643035570000|2022-01-24 14:46:10|4320.65|4320.25|4323.4|4323|4323.65|4323.25|4320.15|4319.75|2694
1643035580000|2022-01-24 14:46:20|4324.4|4324|4323.65|4323.25|4324.4|4324|4322.15|4321.75|2293
1643035590000|2022-01-24 14:46:30|4323.9|4323.5|4320.9|4320.5|4324.4|4324|4320.9|4320.5|1484
1643035600000|2022-01-24 14:46:40|4320.65|4320.25|4325.4|4325|4325.9|4325.5|4320.52|4320.12|1513
1643035610000|2022-01-24 14:46:50|4325.27|4324.87|4320.27|4319.87|4325.27|4324.87|4320.27|4319.87|1569
1643035620000|2022-01-24 14:47:00|4320.15|4319.75|4319.15|4318.75|4320.15|4319.75|4318.15|4317.75|1231
1643035630000|2022-01-24 14:47:10|4318.9|4318.5|4317.15|4316.75|4319.65|4319.25|4316.9|4316.5|1019
1643035640000|2022-01-24 14:47:20|4317.4|4317|4316.15|4315.75|4318.15|4317.75|4315.65|4315.25|1016
1643035650000|2022-01-24 14:47:30|4315.9|4315.5|4316.15|4315.75|4318.9|4318.5|4315.9|4315.5|1200
1643035660000|2022-01-24 14:47:40|4316.4|4316|4316.9|4316.5|4318.15|4317.75|4315.4|4315|1349
1643035670000|2022-01-24 14:47:50|4316.4|4316|4320.15|4319.75|4320.15|4319.75|4316.4|4316|1927
1643035680000|2022-01-24 14:48:00|4319.65|4319.25|4317.4|4317|4319.65|4319.25|4317.15|4316.75|1921
1643035690000|2022-01-24 14:48:10|4317.15|4316.75|4317.15|4316.75|4317.9|4317.5|4316.15|4315.75|1322
1643035700000|2022-01-24 14:48:20|4317.4|4317|4316.9|4316.5|4317.4|4317|4316.4|4316|785
1643035710000|2022-01-24 14:48:30|4317.4|4317|4316.4|4316|4319.65|4319.25|4316.4|4316|1539
1643035720000|2022-01-24 14:48:40|4316.27|4315.87|4318.15|4317.75|4318.4|4318|4315.27|4314.87|1775
1643035730000|2022-01-24 14:48:50|4317.9|4317.5|4318.4|4318|4319.65|4319.25|4316.4|4316|1304
1643035740000|2022-01-24 14:49:00|4317.4|4317|4320.52|4320.12|4320.65|4320.25|4316.15|4315.75|1720
1643035750000|2022-01-24 14:49:10|4321.4|4321|4317.02|4316.62|4321.4|4321|4316.9|4316.5|1383
1643035760000|2022-01-24 14:49:20|4316.9|4316.5|4314.65|4314.25|4316.9|4316.5|4314.4|4314|1421
1643035770000|2022-01-24 14:49:30|4314.4|4314|4315.15|4314.75|4315.9|4315.5|4313.4|4313|1769
1643035780000|2022-01-24 14:49:40|4315.4|4315|4315.4|4315|4317.65|4317.25|4315.15|4314.75|1399
1643035790000|2022-01-24 14:49:50|4315.15|4314.75|4315.15|4314.75|4315.4|4315|4313.9|4313.5|898
1643035800000|2022-01-24 14:50:00|4315.02|4314.62|4311.4|4311|4315.02|4314.62|4310.52|4310.12|3209
1643035810000|2022-01-24 14:50:10|4311.15|4310.75|4310.9|4310.5|4311.65|4311.25|4309.65|4309.25|1602
1643035820000|2022-01-24 14:50:20|4310.65|4310.25|4312.4|4312|4312.4|4312|4310.4|4310|1451
1643035830000|2022-01-24 14:50:30|4312.65|4312.25|4311.65|4311.25|4313.9|4313.5|4311.65|4311.25|1601
1643035840000|2022-01-24 14:50:40|4311.4|4311|4312.65|4312.25|4312.9|4312.5|4310.9|4310.5|1830
1643035850000|2022-01-24 14:50:50|4312.4|4312|4311.65|4311.25|4314.15|4313.75|4311.65|4311.25|977
1643035860000|2022-01-24 14:51:00|4312.65|4312.25|4310.52|4310.12|4313.15|4312.75|4310.52|4310.12|1444
1643035870000|2022-01-24 14:51:10|4310.4|4310|4306.9|4306.5|4310.4|4310|4306.4|4306|4439
1643035880000|2022-01-24 14:51:20|4308.4|4308|4302.4|4302|4308.4|4308|4301.4|4301|5382
1643035890000|2022-01-24 14:51:30|4302.9|4302.5|4301.15|4300.75|4302.9|4302.5|4298.9|4298.5|3062
1643035900000|2022-01-24 14:51:40|4301.9|4301.5|4302.27|4301.87|4303.9|4303.5|4300.77|4300.37|2115
1643035910000|2022-01-24 14:51:50|4302.52|4302.12|4302.9|4302.5|4303.4|4303|4301.15|4300.75|1658
1643035920000|2022-01-24 14:52:00|4303.4|4303|4302.15|4301.75|4304.4|4304|4301.9|4301.5|1701
1643035930000|2022-01-24 14:52:10|4302.9|4302.5|4305.15|4304.75|4306.15|4305.75|4302.52|4302.12|4125
1643035940000|2022-01-24 14:52:20|4304.9|4304.5|4304.77|4304.37|4305.15|4304.75|4304.15|4303.75|931
1643035950000|2022-01-24 14:52:30|4304.9|4304.5|4306.4|4306|4307.65|4307.25|4304.02|4303.62|2052
1643035960000|2022-01-24 14:52:40|4306.65|4306.25|4306.65|4306.25|4307.4|4307|4306.15|4305.75|752
1643035970000|2022-01-24 14:52:50|4306.4|4306|4307.15|4306.75|4308.9|4308.5|4306.4|4306|2323
1643035980000|2022-01-24 14:53:00|4307.9|4307.5|4310.65|4310.25|4311.4|4311|4306.9|4306.5|2096
1643035990000|2022-01-24 14:53:10|4310.9|4310.5|4309.9|4309.5|4311.15|4310.75|4309.4|4309|940
1643036000000|2022-01-24 14:53:20|4309.65|4309.25|4310.15|4309.75|4310.4|4310|4309.15|4308.75|899
1643036010000|2022-01-24 14:53:30|4309.9|4309.5|4310.15|4309.75|4311.52|4311.12|4309.15|4308.75|1060
1643036020000|2022-01-24 14:53:40|4310.02|4309.62|4311.65|4311.25|4311.65|4311.25|4309.65|4309.25|840
1643036030000|2022-01-24 14:53:50|4311.4|4311|4313.15|4312.75|4313.9|4313.5|4311.4|4311|1785
1643036040000|2022-01-24 14:54:00|4312.9|4312.5|4316.27|4315.87|4316.27|4315.87|4312.4|4312|1299
1643036050000|2022-01-24 14:54:10|4316.15|4315.75|4318.9|4318.5|4318.9|4318.5|4316.15|4315.75|1868
1643036060000|2022-01-24 14:54:20|4318.4|4318|4317.15|4316.75|4318.4|4318|4316.9|4316.5|1523
1643036070000|2022-01-24 14:54:30|4317.4|4317|4313.15|4312.75|4317.4|4317|4312.65|4312.25|2043
1643036080000|2022-01-24 14:54:40|4313.4|4313|4311.4|4311|4313.4|4313|4311.27|4310.87|1273
1643036090000|2022-01-24 14:54:50|4311.27|4310.87|4311.4|4311|4312.65|4312.25|4311.15|4310.75|921
1643036100000|2022-01-24 14:55:00|4311.15|4310.75|4313.15|4312.75|4313.9|4313.5|4309.15|4308.75|2068
1643036110000|2022-01-24 14:55:10|4312.9|4312.5|4312.4|4312|4313.15|4312.75|4310.65|4310.25|1393
1643036120000|2022-01-24 14:55:20|4312.65|4312.25|4317.4|4317|4317.9|4317.5|4312.4|4312|2096
1643036130000|2022-01-24 14:55:30|4317.65|4317.25|4320.27|4319.87|4320.65|4320.25|4317.4|4317|2212
1643036140000|2022-01-24 14:55:40|4320.4|4320|4320.65|4320.25|4322.65|4322.25|4320.15|4319.75|2168
1643036150000|2022-01-24 14:55:50|4320.9|4320.5|4321.15|4320.75|4321.15|4320.75|4319.4|4319|1940
1643036160000|2022-01-24 14:56:00|4321.02|4320.62|4323.15|4322.75|4323.15|4322.75|4321.02|4320.62|1721
1643036170000|2022-01-24 14:56:10|4324.15|4323.75|4324.65|4324.25|4326.15|4325.75|4323.15|4322.75|2335
1643036180000|2022-01-24 14:56:20|4323.9|4323.5|4322.65|4322.25|4323.9|4323.5|4321.4|4321|1708
1643036190000|2022-01-24 14:56:30|4322.9|4322.5|4319.15|4318.75|4322.9|4322.5|4319.15|4318.75|1689
1643036200000|2022-01-24 14:56:40|4318.4|4318|4318.9|4318.5|4319.65|4319.25|4317.27|4316.87|1519
1643036210000|2022-01-24 14:56:50|4319.15|4318.75|4316.65|4316.25|4319.15|4318.75|4316.65|4316.25|1075
1643036220000|2022-01-24 14:57:00|4315.9|4315.5|4313.9|4313.5|4315.9|4315.5|4313.65|4313.25|1597
1643036230000|2022-01-24 14:57:10|4313.65|4313.25|4311.65|4311.25|4314.02|4313.62|4310.9|4310.5|1571
1643036240000|2022-01-24 14:57:20|4311.15|4310.75|4310.77|4310.37|4311.9|4311.5|4309.9|4309.5|1601
1643036250000|2022-01-24 14:57:30|4310.9|4310.5|4309.9|4309.5|4313.65|4313.25|4309.9|4309.5|1431
1643036260000|2022-01-24 14:57:40|4310.9|4310.5|4311.4|4311|4313.4|4313|4310.65|4310.25|1268
1643036270000|2022-01-24 14:57:50|4311.65|4311.25|4311.65|4311.25|4311.9|4311.5|4310.65|4310.25|727
1643036280000|2022-01-24 14:58:00|4311.77|4311.37|4312.65|4312.25|4313.15|4312.75|4311.4|4311|1041
1643036290000|2022-01-24 14:58:10|4312.9|4312.5|4310.9|4310.5|4312.9|4312.5|4309.65|4309.25|1168
1643036300000|2022-01-24 14:58:20|4311.4|4311|4313.65|4313.25|4314.4|4314|4311.4|4311|1270
1643036310000|2022-01-24 14:58:30|4313.9|4313.5|4310.15|4309.75|4313.9|4313.5|4310.15|4309.75|1016
1643036320000|2022-01-24 14:58:40|4310.4|4310|4306.9|4306.5|4310.4|4310|4306.4|4306|2035
1643036330000|2022-01-24 14:58:50|4306.65|4306.25|4306.4|4306|4307.9|4307.5|4306.15|4305.75|947
1643036340000|2022-01-24 14:59:00|4306.15|4305.75|4306.52|4306.12|4306.65|4306.25|4305.15|4304.75|1375
1643036350000|2022-01-24 14:59:10|4305.9|4305.5|4306.9|4306.5|4308.9|4308.5|4305.4|4305|1677
1643036360000|2022-01-24 14:59:20|4307.15|4306.75|4308.4|4308|4310.15|4309.75|4306.9|4306.5|1404
1643036370000|2022-01-24 14:59:30|4308.65|4308.25|4310.15|4309.75|4310.65|4310.25|4308.15|4307.75|1334
1643036380000|2022-01-24 14:59:40|4310.4|4310|4308.52|4308.12|4310.4|4310|4308.27|4307.87|1181
1643036390000|2022-01-24 14:59:50|4308.27|4307.87|4304.9|4304.5|4309.65|4309.25|4304.65|4304.25|1672
1643036400000|2022-01-24 15:00:00|4304.65|4304.25|4305.9|4305.5|4306.65|4306.25|4304.65|4304.25|3177
1643036410000|2022-01-24 15:00:10|4305.77|4305.37|4309.4|4309|4309.9|4309.5|4305.65|4305.25|2012
1643036420000|2022-01-24 15:00:20|4309.9|4309.5|4310.65|4310.25|4311.4|4311|4307.15|4306.75|2008
1643036430000|2022-01-24 15:00:30|4310.4|4310|4314.4|4314|4314.65|4314.25|4309.52|4309.12|3284
1643036440000|2022-01-24 15:00:40|4313.65|4313.25|4316.4|4316|4317.4|4317|4312.9|4312.5|2290
1643036450000|2022-01-24 15:00:50|4316.65|4316.25|4310.4|4310|4316.65|4316.25|4310.02|4309.62|2351
1643036460000|2022-01-24 15:01:00|4310.65|4310.25|4307.9|4307.5|4310.9|4310.5|4306.65|4306.25|1561
1643036470000|2022-01-24 15:01:10|4308.15|4307.75|4309.65|4309.25|4310.15|4309.75|4307.65|4307.25|1006
1643036480000|2022-01-24 15:01:20|4309.77|4309.37|4309.4|4309|4311.9|4311.5|4309.4|4309|980
1643036490000|2022-01-24 15:01:30|4311.4|4311|4309.4|4309|4312.4|4312|4309.4|4309|3629
1643036500000|2022-01-24 15:01:40|4309.9|4309.5|4309.15|4308.75|4309.9|4309.5|4307.4|4307|1866
1643036510000|2022-01-24 15:01:50|4308.9|4308.5|4309.9|4309.5|4310.9|4310.5|4308.4|4308|1467
1643036520000|2022-01-24 15:02:00|4309.4|4309|4308.4|4308|4309.9|4309.5|4307.65|4307.25|1788
1643036530000|2022-01-24 15:02:10|4308.15|4307.75|4306.65|4306.25|4308.15|4307.75|4305.9|4305.5|1915
1643036540000|2022-01-24 15:02:20|4306.15|4305.75|4307.9|4307.5|4308.65|4308.25|4304.65|4304.25|2113
1643036550000|2022-01-24 15:02:30|4307.15|4306.75|4308.4|4308|4308.65|4308.25|4305.65|4305.25|2015
1643036560000|2022-01-24 15:02:40|4308.65|4308.25|4306.77|4306.37|4309.15|4308.75|4306.15|4305.75|1495
1643036570000|2022-01-24 15:02:50|4306.65|4306.25|4304.65|4304.25|4307.4|4307|4304.65|4304.25|1754
1643036580000|2022-01-24 15:03:00|4303.65|4303.25|4304.15|4303.75|4304.9|4304.5|4303.4|4303|2650
1643036590000|2022-01-24 15:03:10|4303.9|4303.5|4300.65|4300.25|4303.9|4303.5|4300.15|4299.75|2699
1643036600000|2022-01-24 15:03:20|4300.15|4299.75|4299.15|4298.75|4302.02|4301.62|4298.9|4298.5|1964
1643036610000|2022-01-24 15:03:30|4298.9|4298.5|4300.65|4300.25|4300.65|4300.25|4296.9|4296.5|2790
1643036620000|2022-01-24 15:03:40|4300.9|4300.5|4301.9|4301.5|4304.4|4304|4300.9|4300.5|3324
1643036630000|2022-01-24 15:03:50|4301.77|4301.37|4300.9|4300.5|4303.15|4302.75|4300.4|4300|1424
1643036640000|2022-01-24 15:04:00|4300.65|4300.25|4301.65|4301.25|4303.15|4302.75|4300.15|4299.75|1186
1643036650000|2022-01-24 15:04:10|4300.65|4300.25|4299.4|4299|4301.15|4300.75|4299.15|4298.75|1532
1643036660000|2022-01-24 15:04:20|4299.65|4299.25|4299.15|4298.75|4299.9|4299.5|4298.4|4298|1396
1643036670000|2022-01-24 15:04:30|4298.9|4298.5|4298.15|4297.75|4299.77|4299.37|4298.15|4297.75|1036
1643036680000|2022-01-24 15:04:40|4298.65|4298.25|4295.65|4295.25|4298.65|4298.25|4295.4|4295|2507
1643036690000|2022-01-24 15:04:50|4295.9|4295.5|4295.4|4295|4296.4|4296|4294.15|4293.75|1917
1643036700000|2022-01-24 15:05:00|4296.4|4296|4294.15|4293.75|4298.4|4298|4293.4|4293|2511
1643036710000|2022-01-24 15:05:10|4294.4|4294|4293.15|4292.75|4294.4|4294|4292.4|4292|1885
1643036720000|2022-01-24 15:05:20|4293.4|4293|4292.9|4292.5|4294.4|4294|4291.9|4291.5|1875
1643036730000|2022-01-24 15:05:30|4293.02|4292.62|4293.9|4293.5|4294.15|4293.75|4292.4|4292|1769
1643036740000|2022-01-24 15:05:40|4294.15|4293.75|4295.65|4295.25|4296.65|4296.25|4292.65|4292.25|1556
1643036750000|2022-01-24 15:05:50|4296.4|4296|4298.15|4297.75|4298.9|4298.5|4294.15|4293.75|2704
1643036760000|2022-01-24 15:06:00|4297.4|4297|4299.4|4299|4301.15|4300.75|4296.15|4295.75|2108
1643036770000|2022-01-24 15:06:10|4299.65|4299.25|4300.9|4300.5|4301.4|4301|4299.15|4298.75|1531
1643036780000|2022-01-24 15:06:20|4300.65|4300.25|4297.15|4296.75|4300.9|4300.5|4296.65|4296.25|1416
1643036790000|2022-01-24 15:06:30|4296.9|4296.5|4295.9|4295.5|4297.4|4297|4295.65|4295.25|1426
1643036800000|2022-01-24 15:06:40|4295.77|4295.37|4296.4|4296|4296.9|4296.5|4294.9|4294.5|1033
1643036810000|2022-01-24 15:06:50|4295.9|4295.5|4297.9|4297.5|4298.4|4298|4293.9|4293.5|1388
1643036820000|2022-01-24 15:07:00|4297.65|4297.25|4297.9|4297.5|4301.15|4300.75|4297.15|4296.75|2123
1643036830000|2022-01-24 15:07:10|4297.77|4297.37|4297.15|4296.75|4298.15|4297.75|4295.15|4294.75|1501
1643036840000|2022-01-24 15:07:20|4297.02|4296.62|4296.4|4296|4299.15|4298.75|4296.4|4296|1353
1643036850000|2022-01-24 15:07:30|4296.15|4295.75|4296.4|4296|4296.9|4296.5|4295.9|4295.5|1095
1643036860000|2022-01-24 15:07:40|4296.65|4296.25|4295.9|4295.5|4297.15|4296.75|4295.65|4295.25|1089
1643036870000|2022-01-24 15:07:50|4296.15|4295.75|4299.15|4298.75|4299.15|4298.75|4295.9|4295.5|1055
1643036880000|2022-01-24 15:08:00|4298.9|4298.5|4296.9|4296.5|4298.9|4298.5|4296.9|4296.5|1170
1643036890000|2022-01-24 15:08:10|4297.15|4296.75|4294.4|4294|4297.4|4297|4294.15|4293.75|1356
1643036900000|2022-01-24 15:08:20|4294.15|4293.75|4294.15|4293.75|4294.52|4294.12|4292.15|4291.75|1691
1643036910000|2022-01-24 15:08:30|4293.9|4293.5|4293.65|4293.25|4294.4|4294|4292.65|4292.25|1107
1643036920000|2022-01-24 15:08:40|4293.9|4293.5|4291.9|4291.5|4294.65|4294.25|4291.9|4291.5|1063
1643036930000|2022-01-24 15:08:50|4292.4|4292|4291.4|4291|4292.4|4292|4290.15|4289.75|2074
1643036940000|2022-01-24 15:09:00|4291.15|4290.75|4291.9|4291.5|4293.4|4293|4291.15|4290.75|1790
1643036950000|2022-01-24 15:09:10|4291.65|4291.25|4290.9|4290.5|4291.77|4291.37|4290.4|4290|1503
1643036960000|2022-01-24 15:09:20|4290.65|4290.25|4290.65|4290.25|4291.4|4291|4289.65|4289.25|1629
1643036970000|2022-01-24 15:09:30|4290.27|4289.87|4282.9|4282.5|4290.4|4290|4282.65|4282.25|7744
1643036980000|2022-01-24 15:09:40|4283.4|4283|4284.4|4284|4284.4|4284|4281.65|4281.25|3252
1643036990000|2022-01-24 15:09:50|4284.9|4284.5|4282.77|4282.37|4284.9|4284.5|4282.02|4281.62|2166
1643037000000|2022-01-24 15:10:00|4282.52|4282.12|4275.9|4275.5|4282.9|4282.5|4275.9|4275.5|4407
1643037010000|2022-01-24 15:10:10|4276.65|4276.25|4276.65|4276.25|4279.15|4278.75|4275.65|4275.25|3705
1643037020000|2022-01-24 15:10:20|4276.4|4276|4277.65|4277.25|4278.9|4278.5|4276.4|4276|2381
1643037030000|2022-01-24 15:10:30|4278.15|4277.75|4278.27|4277.87|4279.4|4279|4276.4|4276|2233
1643037040000|2022-01-24 15:10:40|4278.15|4277.75|4276.9|4276.5|4278.15|4277.75|4276.4|4276|2086
1643037050000|2022-01-24 15:10:50|4276.4|4276|4275.4|4275|4277.65|4277.25|4275.15|4274.75|1647
1643037060000|2022-01-24 15:11:00|4274.4|4274|4275.15|4274.75|4277.9|4277.5|4274.4|4274|2478
1643037070000|2022-01-24 15:11:10|4275.4|4275|4272.77|4272.37|4275.65|4275.25|4272.77|4272.37|1877
1643037080000|2022-01-24 15:11:20|4272.9|4272.5|4273.15|4272.75|4273.65|4273.25|4271.9|4271.5|2140
1643037090000|2022-01-24 15:11:30|4272.9|4272.5|4278.65|4278.25|4279.15|4278.75|4272.65|4272.25|4266
1643037100000|2022-01-24 15:11:40|4278.15|4277.75|4280.4|4280|4282.4|4282|4276.4|4276|3395
1643037110000|2022-01-24 15:11:50|4281.15|4280.75|4279.4|4279|4283.65|4283.25|4279.15|4278.75|3131
1643037120000|2022-01-24 15:12:00|4279.15|4278.75|4283.65|4283.25|4283.65|4283.25|4278.65|4278.25|2426
1643037130000|2022-01-24 15:12:10|4284.02|4283.62|4287.4|4287|4288.65|4288.25|4284.02|4283.62|3728
1643037140000|2022-01-24 15:12:20|4288.4|4288|4286.4|4286|4288.4|4288|4285.9|4285.5|1324
1643037150000|2022-01-24 15:12:30|4286.15|4285.75|4287.4|4287|4289.02|4288.62|4285.15|4284.75|2601
1643037160000|2022-01-24 15:12:40|4286.77|4286.37|4287.4|4287|4288.9|4288.5|4286.15|4285.75|1718
1643037170000|2022-01-24 15:12:50|4287.65|4287.25|4284.52|4284.12|4287.65|4287.25|4282.9|4282.5|1657
1643037180000|2022-01-24 15:13:00|4284.4|4284|4287.65|4287.25|4287.9|4287.5|4283.9|4283.5|1339
1643037190000|2022-01-24 15:13:10|4287.15|4286.75|4287.4|4287|4289.4|4289|4285.9|4285.5|1542
1643037200000|2022-01-24 15:13:20|4288.15|4287.75|4288.02|4287.62|4288.77|4288.37|4286.15|4285.75|1189
1643037210000|2022-01-24 15:13:30|4287.9|4287.5|4287.27|4286.87|4288.9|4288.5|4287.02|4286.62|1041
1643037220000|2022-01-24 15:13:40|4287.15|4286.75|4288.4|4288|4289.15|4288.75|4287.15|4286.75|948
1643037230000|2022-01-24 15:13:50|4288.15|4287.75|4289.15|4288.75|4289.4|4289|4288.15|4287.75|805
1643037240000|2022-01-24 15:14:00|4289.65|4289.25|4286.15|4285.75|4289.65|4289.25|4284.65|4284.25|1264
1643037250000|2022-01-24 15:14:10|4286.65|4286.25|4288.4|4288|4288.4|4288|4285.65|4285.25|746
1643037260000|2022-01-24 15:14:20|4288.52|4288.12|4293.4|4293|4293.77|4293.37|4288.4|4288|2478
1643037270000|2022-01-24 15:14:30|4293.15|4292.75|4293.65|4293.25|4293.9|4293.5|4291.65|4291.25|1838
1643037280000|2022-01-24 15:14:40|4293.4|4293|4290.15|4289.75|4294.15|4293.75|4289.9|4289.5|1508
1643037290000|2022-01-24 15:14:50|4290.65|4290.25|4292.15|4291.75|4292.9|4292.5|4290.4|4290|813
1643037300000|2022-01-24 15:15:00|4291.9|4291.5|4291.77|4291.37|4294.65|4294.25|4291.65|4291.25|1361
1643037310000|2022-01-24 15:15:10|4291.65|4291.25|4286.9|4286.5|4291.65|4291.25|4286.65|4286.25|1466
1643037320000|2022-01-24 15:15:20|4287.15|4286.75|4285.9|4285.5|4287.65|4287.25|4284.15|4283.75|1349
1643037330000|2022-01-24 15:15:30|4285.65|4285.25|4285.15|4284.75|4286.9|4286.5|4283.4|4283|1853
1643037340000|2022-01-24 15:15:40|4284.9|4284.5|4281.4|4281|4285.15|4284.75|4281.27|4280.87|1613
1643037350000|2022-01-24 15:15:50|4281.65|4281.25|4281.65|4281.25|4282.15|4281.75|4279.65|4279.25|2241
1643037360000|2022-01-24 15:16:00|4281.4|4281|4279.9|4279.5|4281.4|4281|4278.9|4278.5|1452
1643037370000|2022-01-24 15:16:10|4280.15|4279.75|4282.15|4281.75|4283.9|4283.5|4279.9|4279.5|2134
1643037380000|2022-01-24 15:16:20|4282.65|4282.25|4279.65|4279.25|4282.65|4282.25|4279.65|4279.25|1471
1643037390000|2022-01-24 15:16:30|4279.9|4279.5|4281.15|4280.75|4281.9|4281.5|4279.15|4278.75|1275
1643037400000|2022-01-24 15:16:40|4280.9|4280.5|4282.9|4282.5|4284.52|4284.12|4280.9|4280.5|1242
1643037410000|2022-01-24 15:16:50|4283.15|4282.75|4285.15|4284.75|4287.15|4286.75|4283.15|4282.75|1352
1643037420000|2022-01-24 15:17:00|4285.65|4285.25|4287.9|4287.5|4288.9|4288.5|4285.4|4285|1553
1643037430000|2022-01-24 15:17:10|4287.4|4287|4283.65|4283.25|4287.65|4287.25|4283.4|4283|984
1643037440000|2022-01-24 15:17:20|4284.02|4283.62|4285.27|4284.87|4286.4|4286|4282.02|4281.62|1096
1643037450000|2022-01-24 15:17:30|4285.15|4284.75|4284.4|4284|4285.9|4285.5|4282.9|4282.5|743
1643037460000|2022-01-24 15:17:40|4284.15|4283.75|4283.15|4282.75|4284.15|4283.75|4282.52|4282.12|777
1643037470000|2022-01-24 15:17:50|4283.27|4282.87|4282.4|4282|4284.9|4284.5|4281.52|4281.12|1153
1643037480000|2022-01-24 15:18:00|4282.65|4282.25|4283.4|4283|4283.52|4283.12|4280.9|4280.5|836
1643037490000|2022-01-24 15:18:10|4283.9|4283.5|4281.77|4281.37|4283.9|4283.5|4281.4|4281|592
1643037500000|2022-01-24 15:18:20|4281.9|4281.5|4281.4|4281|4283.65|4283.25|4280.4|4280|830
1643037510000|2022-01-24 15:18:30|4281.65|4281.25|4281.77|4281.37|4283.4|4283|4281.15|4280.75|968
1643037520000|2022-01-24 15:18:40|4281.27|4280.87|4281.9|4281.5|4282.4|4282|4280.15|4279.75|856
1643037530000|2022-01-24 15:18:50|4282.02|4281.62|4280.15|4279.75|4282.4|4282|4280.02|4279.62|588
1643037540000|2022-01-24 15:19:00|4280.65|4280.25|4282.15|4281.75|4282.4|4282|4280.15|4279.75|909
1643037550000|2022-01-24 15:19:10|4281.9|4281.5|4278.65|4278.25|4281.9|4281.5|4278.65|4278.25|852
1643037560000|2022-01-24 15:19:20|4277.9|4277.5|4276.65|4276.25|4278.9|4278.5|4276.4|4276|1351
1643037570000|2022-01-24 15:19:30|4276.4|4276|4276.15|4275.75|4276.4|4276|4275.15|4274.75|1037
1643037580000|2022-01-24 15:19:40|4275.9|4275.5|4275.77|4275.37|4276.52|4276.12|4274.4|4274|934
1643037590000|2022-01-24 15:19:50|4275.4|4275|4274.15|4273.75|4275.65|4275.25|4273.65|4273.25|598
1643037600000|2022-01-24 15:20:00|4273.9|4273.5|4276.52|4276.12|4277.15|4276.75|4273.65|4273.25|1497
1643037610000|2022-01-24 15:20:10|4276.27|4275.87|4276.9|4276.5|4279.4|4279|4276.27|4275.87|1745
1643037620000|2022-01-24 15:20:20|4276.65|4276.25|4279.65|4279.25|4280.27|4279.87|4275.65|4275.25|985
1643037630000|2022-01-24 15:20:30|4278.4|4278|4277.15|4276.75|4279.65|4279.25|4276.65|4276.25|880
1643037640000|2022-01-24 15:20:40|4276.9|4276.5|4280.9|4280.5|4281.15|4280.75|4276.9|4276.5|1253
1643037650000|2022-01-24 15:20:50|4281.4|4281|4281.15|4280.75|4282.15|4281.75|4279.65|4279.25|1067
1643037660000|2022-01-24 15:21:00|4281.4|4281|4279.52|4279.12|4282.52|4282.12|4278.9|4278.5|1796
1643037670000|2022-01-24 15:21:10|4279.9|4279.5|4281.9|4281.5|4283.4|4283|4279.52|4279.12|1384
1643037680000|2022-01-24 15:21:20|4282.27|4281.87|4284.9|4284.5|4284.9|4284.5|4281.65|4281.25|1047
1643037690000|2022-01-24 15:21:30|4284.4|4284|4283.15|4282.75|4285.15|4284.75|4282.27|4281.87|1747
1643037700000|2022-01-24 15:21:40|4282.9|4282.5|4281.9|4281.5|4283.52|4283.12|4281.9|4281.5|710
1643037710000|2022-01-24 15:21:50|4282.15|4281.75|4282.15|4281.75|4282.52|4282.12|4281.65|4281.25|418
1643037720000|2022-01-24 15:22:00|4281.9|4281.5|4276.65|4276.25|4281.9|4281.5|4276.65|4276.25|1634
1643037730000|2022-01-24 15:22:10|4276.4|4276|4276.4|4276|4277.15|4276.75|4275.27|4274.87|1146
1643037740000|2022-01-24 15:22:20|4276.65|4276.25|4280.9|4280.5|4280.9|4280.5|4275.15|4274.75|1263
1643037750000|2022-01-24 15:22:30|4280.15|4279.75|4281.4|4281|4283.9|4283.5|4279.65|4279.25|1086
1643037760000|2022-01-24 15:22:40|4281.15|4280.75|4280.65|4280.25|4282.15|4281.75|4279.15|4278.75|1353
1643037770000|2022-01-24 15:22:50|4280.9|4280.5|4282.4|4282|4283.15|4282.75|4280.15|4279.75|1260
1643037780000|2022-01-24 15:23:00|4282.65|4282.25|4285.65|4285.25|4285.9|4285.5|4282.65|4282.25|2020
1643037790000|2022-01-24 15:23:10|4285.77|4285.37|4284.65|4284.25|4286.9|4286.5|4283.65|4283.25|1297
1643037800000|2022-01-24 15:23:20|4285.65|4285.25|4286.9|4286.5|4287.65|4287.25|4284.9|4284.5|1342
1643037810000|2022-01-24 15:23:30|4287.15|4286.75|4288.15|4287.75|4289.15|4288.75|4286.4|4286|1898
1643037820000|2022-01-24 15:23:40|4287.9|4287.5|4290.4|4290|4290.4|4290|4287.65|4287.25|1876
1643037830000|2022-01-24 15:23:50|4290.27|4289.87|4292.77|4292.37|4293.15|4292.75|4290.27|4289.87|1684
1643037840000|2022-01-24 15:24:00|4292.65|4292.25|4294.65|4294.25|4295.02|4294.62|4291.4|4291|2774
1643037850000|2022-01-24 15:24:10|4294.4|4294|4291.77|4291.37|4294.4|4294|4290.9|4290.5|1656
1643037860000|2022-01-24 15:24:20|4291.15|4290.75|4295.27|4294.87|4295.4|4295|4291.15|4290.75|2016
1643037870000|2022-01-24 15:24:30|4294.9|4294.5|4296.15|4295.75|4296.9|4296.5|4294.9|4294.5|1850
1643037880000|2022-01-24 15:24:40|4296.02|4295.62|4298.4|4298|4298.65|4298.25|4295.4|4295|2035
1643037890000|2022-01-24 15:24:50|4298.65|4298.25|4299.9|4299.5|4300.15|4299.75|4297.9|4297.5|1775
1643037900000|2022-01-24 15:25:00|4299.4|4299|4299.65|4299.25|4300.65|4300.25|4298.65|4298.25|2569
1643037910000|2022-01-24 15:25:10|4299.4|4299|4302.9|4302.5|4303.15|4302.75|4299.4|4299|1667
1643037920000|2022-01-24 15:25:20|4302.4|4302|4302.27|4301.87|4303.27|4302.87|4301.65|4301.25|1108
1643037930000|2022-01-24 15:25:30|4302.65|4302.25|4301.65|4301.25|4302.65|4302.25|4300.02|4299.62|1361
1643037940000|2022-01-24 15:25:40|4301.9|4301.5|4303.9|4303.5|4304.15|4303.75|4301.9|4301.5|1769
1643037950000|2022-01-24 15:25:50|4304.4|4304|4305.4|4305|4305.4|4305|4302.77|4302.37|2023
1643037960000|2022-01-24 15:26:00|4304.9|4304.5|4302.9|4302.5|4305.52|4305.12|4302.4|4302|2134
1643037970000|2022-01-24 15:26:10|4302.52|4302.12|4301.15|4300.75|4303.15|4302.75|4300.9|4300.5|1206
1643037980000|2022-01-24 15:26:20|4300.9|4300.5|4298.65|4298.25|4300.9|4300.5|4298.4|4298|1346
1643037990000|2022-01-24 15:26:30|4298.4|4298|4298.77|4298.37|4299.27|4298.87|4297.9|4297.5|1232
1643038000000|2022-01-24 15:26:40|4298.65|4298.25|4300.65|4300.25|4300.65|4300.25|4297.9|4297.5|1050
1643038010000|2022-01-24 15:26:50|4300.9|4300.5|4299.9|4299.5|4301.65|4301.25|4299.9|4299.5|843
1643038020000|2022-01-24 15:27:00|4299.65|4299.25|4302.4|4302|4302.9|4302.5|4299.15|4298.75|1278
1643038030000|2022-01-24 15:27:10|4302.65|4302.25|4303.15|4302.75|4304.9|4304.5|4302.65|4302.25|1149
1643038040000|2022-01-24 15:27:20|4303.4|4303|4308.9|4308.5|4309.4|4309|4303.15|4302.75|2295
1643038050000|2022-01-24 15:27:30|4309.4|4309|4310.15|4309.75|4311.15|4310.75|4308.9|4308.5|2074
1643038060000|2022-01-24 15:27:40|4310.65|4310.25|4309.9|4309.5|4310.65|4310.25|4308.4|4308|1739
1643038070000|2022-01-24 15:27:50|4309.65|4309.25|4309.4|4309|4310.9|4310.5|4308.65|4308.25|1671
1643038080000|2022-01-24 15:28:00|4309.15|4308.75|4306.9|4306.5|4309.15|4308.75|4306.9|4306.5|1185
1643038090000|2022-01-24 15:28:10|4306.15|4305.75|4307.15|4306.75|4307.4|4307|4305.9|4305.5|1295
1643038100000|2022-01-24 15:28:20|4307.4|4307|4306.65|4306.25|4307.4|4307|4305.9|4305.5|810
1643038110000|2022-01-24 15:28:30|4306.4|4306|4305.65|4305.25|4306.4|4306|4303.9|4303.5|1359
1643038120000|2022-01-24 15:28:40|4305.4|4305|4304.9|4304.5|4307.9|4307.5|4304.9|4304.5|1003
1643038130000|2022-01-24 15:28:50|4305.02|4304.62|4304.65|4304.25|4305.15|4304.75|4304.15|4303.75|585
1643038140000|2022-01-24 15:29:00|4304.52|4304.12|4303.02|4302.62|4306.15|4305.75|4302.4|4302|1526
1643038150000|2022-01-24 15:29:10|4303.15|4302.75|4302.52|4302.12|4303.15|4302.75|4301.9|4301.5|1522
1643038160000|2022-01-24 15:29:20|4302.4|4302|4303.9|4303.5|4305.15|4304.75|4302.15|4301.75|1057
1643038170000|2022-01-24 15:29:30|4304.15|4303.75|4302.15|4301.75|4304.52|4304.12|4301.65|4301.25|972
1643038180000|2022-01-24 15:29:40|4301.9|4301.5|4302.9|4302.5|4303.77|4303.37|4301.15|4300.75|2727
1643038190000|2022-01-24 15:29:50|4303.02|4302.62|4300.4|4300|4304.4|4304|4299.4|4299|2103
1643038200000|2022-01-24 15:30:00|4299.15|4298.75|4305.65|4305.25|4305.65|4305.25|4299.15|4298.75|1622
1643038210000|2022-01-24 15:30:10|4306.15|4305.75|4303.15|4302.75|4307.9|4307.5|4303.15|4302.75|2254
1643038220000|2022-01-24 15:30:20|4302.77|4302.37|4301.9|4301.5|4303.15|4302.75|4300.65|4300.25|1509
1643038230000|2022-01-24 15:30:30|4301.4|4301|4303.02|4302.62|4303.15|4302.75|4300.9|4300.5|1651
1643038240000|2022-01-24 15:30:40|4303.15|4302.75|4302.9|4302.5|4304.4|4304|4302.52|4302.12|982
1643038250000|2022-01-24 15:30:50|4302.65|4302.25|4304.4|4304|4307.15|4306.75|4302.65|4302.25|1549
1643038260000|2022-01-24 15:31:00|4304.02|4303.62|4302.9|4302.5|4304.02|4303.62|4301.9|4301.5|1222
1643038270000|2022-01-24 15:31:10|4303.4|4303|4304.4|4304|4305.65|4305.25|4303.15|4302.75|964
1643038280000|2022-01-24 15:31:20|4304.65|4304.25|4308.02|4307.62|4308.02|4307.62|4302.9|4302.5|1390
1643038290000|2022-01-24 15:31:30|4307.9|4307.5|4309.52|4309.12|4310.65|4310.25|4307.4|4307|1808
1643038300000|2022-01-24 15:31:40|4309.4|4309|4308.4|4308|4310.65|4310.25|4307.9|4307.5|1618
1643038310000|2022-01-24 15:31:50|4308.15|4307.75|4305.15|4304.75|4308.27|4307.87|4304.65|4304.25|2000
1643038320000|2022-01-24 15:32:00|4304.4|4304|4308.9|4308.5|4309.15|4308.75|4304.15|4303.75|1475
1643038330000|2022-01-24 15:32:10|4308.77|4308.37|4312.15|4311.75|4312.15|4311.75|4308.27|4307.87|1832
1643038340000|2022-01-24 15:32:20|4311.9|4311.5|4309.65|4309.25|4311.9|4311.5|4308.9|4308.5|1405
1643038350000|2022-01-24 15:32:30|4309.4|4309|4309.65|4309.25|4310.4|4310|4307.15|4306.75|1398
1643038360000|2022-01-24 15:32:40|4309.9|4309.5|4310.52|4310.12|4311.15|4310.75|4309.65|4309.25|1388
1643038370000|2022-01-24 15:32:50|4310.4|4310|4309.77|4309.37|4312.15|4311.75|4309.77|4309.37|1243
1643038380000|2022-01-24 15:33:00|4310.27|4309.87|4314.15|4313.75|4314.52|4314.12|4309.9|4309.5|2337
1643038390000|2022-01-24 15:33:10|4313.9|4313.5|4313.4|4313|4314.15|4313.75|4312.9|4312.5|1281
1643038400000|2022-01-24 15:33:20|4313.77|4313.37|4310.15|4309.75|4314.65|4314.25|4309.9|4309.5|1959
1643038410000|2022-01-24 15:33:30|4309.9|4309.5|4308.65|4308.25|4311.4|4311|4308.15|4307.75|1209
1643038420000|2022-01-24 15:33:40|4308.4|4308|4308.15|4307.75|4309.9|4309.5|4307.9|4307.5|1153
1643038430000|2022-01-24 15:33:50|4308.02|4307.62|4307.52|4307.12|4308.65|4308.25|4306.9|4306.5|996
1643038440000|2022-01-24 15:34:00|4308.4|4308|4311.4|4311|4312.15|4311.75|4307.15|4306.75|1581
1643038450000|2022-01-24 15:34:10|4311.15|4310.75|4308.65|4308.25|4311.65|4311.25|4308.4|4308|1011
1643038460000|2022-01-24 15:34:20|4308.77|4308.37|4309.65|4309.25|4310.4|4310|4308.65|4308.25|1005
1643038470000|2022-01-24 15:34:30|4310.15|4309.75|4310.15|4309.75|4311.4|4311|4310.15|4309.75|792
1643038480000|2022-01-24 15:34:40|4310.65|4310.25|4312.65|4312.25|4313.4|4313|4310.15|4309.75|1567
1643038490000|2022-01-24 15:34:50|4312.52|4312.12|4308.65|4308.25|4312.52|4312.12|4308.65|4308.25|1194
1643038500000|2022-01-24 15:35:00|4307.9|4307.5|4306.15|4305.75|4308.52|4308.12|4305.4|4305|1168
1643038510000|2022-01-24 15:35:10|4306.4|4306|4305.27|4304.87|4306.9|4306.5|4304.77|4304.37|1141
1643038520000|2022-01-24 15:35:20|4306.4|4306|4303.4|4303|4306.4|4306|4303.15|4302.75|1145
1643038530000|2022-01-24 15:35:30|4302.9|4302.5|4304.15|4303.75|4304.4|4304|4302.4|4302|1044
1643038540000|2022-01-24 15:35:40|4304.4|4304|4306.65|4306.25|4307.4|4307|4303.9|4303.5|1395
1643038550000|2022-01-24 15:35:50|4306.4|4306|4311.15|4310.75|4311.65|4311.25|4305.4|4305|1277
1643038560000|2022-01-24 15:36:00|4311.65|4311.25|4316.15|4315.75|4316.4|4316|4311.65|4311.25|2055
1643038570000|2022-01-24 15:36:10|4315.9|4315.5|4313.65|4313.25|4316.4|4316|4313.65|4313.25|1397
1643038580000|2022-01-24 15:36:20|4313.52|4313.12|4314.4|4314|4315.65|4315.25|4313.15|4312.75|1470
1643038590000|2022-01-24 15:36:30|4314.65|4314.25|4314.65|4314.25|4316.65|4316.25|4314.27|4313.87|1187
1643038600000|2022-01-24 15:36:40|4314.4|4314|4313.27|4312.87|4314.4|4314|4310.4|4310|1248
1643038610000|2022-01-24 15:36:50|4313.4|4313|4313.02|4312.62|4315.4|4315|4312.4|4312|981
1643038620000|2022-01-24 15:37:00|4312.9|4312.5|4313.9|4313.5|4316.65|4316.25|4311.65|4311.25|1582
1643038630000|2022-01-24 15:37:10|4314.15|4313.75|4316.15|4315.75|4316.9|4316.5|4313.15|4312.75|1056
1643038640000|2022-01-24 15:37:20|4315.9|4315.5|4316.9|4316.5|4316.9|4316.5|4315.65|4315.25|1187
1643038650000|2022-01-24 15:37:30|4316.52|4316.12|4321.15|4320.75|4321.4|4321|4316.52|4316.12|2229
1643038660000|2022-01-24 15:37:40|4321.4|4321|4321.4|4321|4322.15|4321.75|4320.4|4320|1400
1643038670000|2022-01-24 15:37:50|4321.15|4320.75|4320.65|4320.25|4321.4|4321|4319.9|4319.5|1340
1643038680000|2022-01-24 15:38:00|4320.77|4320.37|4319.15|4318.75|4320.77|4320.37|4318.4|4318|1360
1643038690000|2022-01-24 15:38:10|4319.27|4318.87|4318.9|4318.5|4319.9|4319.5|4318.02|4317.62|1290
1643038700000|2022-01-24 15:38:20|4319.15|4318.75|4318.9|4318.5|4319.4|4319|4318.15|4317.75|856
1643038710000|2022-01-24 15:38:30|4318.52|4318.12|4315.9|4315.5|4318.52|4318.12|4315.15|4314.75|1428
1643038720000|2022-01-24 15:38:40|4315.4|4315|4315.02|4314.62|4316.9|4316.5|4314.65|4314.25|1479
1643038730000|2022-01-24 15:38:50|4315.4|4315|4315.4|4315|4315.9|4315.5|4314.65|4314.25|983
1643038740000|2022-01-24 15:39:00|4315.15|4314.75|4317.27|4316.87|4317.4|4317|4315.15|4314.75|1177
1643038750000|2022-01-24 15:39:10|4317.4|4317|4314.65|4314.25|4317.52|4317.12|4314.15|4313.75|1071
1643038760000|2022-01-24 15:39:20|4314.9|4314.5|4314.65|4314.25|4315.9|4315.5|4314.15|4313.75|661
1643038770000|2022-01-24 15:39:30|4314.9|4314.5|4315.15|4314.75|4316.65|4316.25|4314.4|4314|744
1643038780000|2022-01-24 15:39:40|4314.9|4314.5|4316.65|4316.25|4316.65|4316.25|4313.52|4313.12|1040
1643038790000|2022-01-24 15:39:50|4316.4|4316|4313.9|4313.5|4316.9|4316.5|4313.4|4313|1012
1643038800000|2022-01-24 15:40:00|4313.4|4313|4312.4|4312|4313.65|4313.25|4310.9|4310.5|1583
1643038810000|2022-01-24 15:40:10|4312.65|4312.25|4312.15|4311.75|4312.9|4312.5|4310.52|4310.12|1399
1643038820000|2022-01-24 15:40:20|4312.65|4312.25|4311.9|4311.5|4313.15|4312.75|4311.4|4311|1329
1643038830000|2022-01-24 15:40:30|4312.15|4311.75|4309.9|4309.5|4312.15|4311.75|4309.4|4309|1033
1643038840000|2022-01-24 15:40:40|4310.15|4309.75|4307.15|4306.75|4310.15|4309.75|4306.77|4306.37|1306
1643038850000|2022-01-24 15:40:50|4308.4|4308|4308.15|4307.75|4309.15|4308.75|4307.65|4307.25|927
1643038860000|2022-01-24 15:41:00|4308.4|4308|4313.27|4312.87|4314.65|4314.25|4308.4|4308|1697
1643038870000|2022-01-24 15:41:10|4312.9|4312.5|4311.65|4311.25|4312.9|4312.5|4310.27|4309.87|1019
1643038880000|2022-01-24 15:41:20|4311.9|4311.5|4311.15|4310.75|4313.4|4313|4310.15|4309.75|863
1643038890000|2022-01-24 15:41:30|4310.65|4310.25|4307.65|4307.25|4311.15|4310.75|4306.9|4306.5|1119
1643038900000|2022-01-24 15:41:40|4308.02|4307.62|4310.4|4310|4310.65|4310.25|4307.65|4307.25|978
1643038910000|2022-01-24 15:41:50|4310.27|4309.87|4309.15|4308.75|4310.9|4310.5|4308.15|4307.75|713
1643038920000|2022-01-24 15:42:00|4308.9|4308.5|4309.15|4308.75|4309.9|4309.5|4308.4|4308|1011
1643038930000|2022-01-24 15:42:10|4309.4|4309|4309.65|4309.25|4309.65|4309.25|4307.65|4307.25|1490
1643038940000|2022-01-24 15:42:20|4310.15|4309.75|4310.15|4309.75|4312.02|4311.62|4309.4|4309|1330
1643038950000|2022-01-24 15:42:30|4310.4|4310|4309.77|4309.37|4311.4|4311|4308.9|4308.5|687
1643038960000|2022-01-24 15:42:40|4310.15|4309.75|4312.4|4312|4312.4|4312|4309.65|4309.25|1167
1643038970000|2022-01-24 15:42:50|4312.65|4312.25|4311.65|4311.25|4312.9|4312.5|4311.4|4311|1015
1643038980000|2022-01-24 15:43:00|4311.4|4311|4311.65|4311.25|4314.15|4313.75|4310.9|4310.5|1140
1643038990000|2022-01-24 15:43:10|4312.15|4311.75|4313.9|4313.5|4313.9|4313.5|4311.4|4311|860
1643039000000|2022-01-24 15:43:20|4314.65|4314.25|4314.4|4314|4315.65|4315.25|4313.15|4312.75|1381
1643039010000|2022-01-24 15:43:30|4314.02|4313.62|4317.15|4316.75|4317.15|4316.75|4313.65|4313.25|1370
1643039020000|2022-01-24 15:43:40|4317.65|4317.25|4315.4|4315|4318.4|4318|4314.9|4314.5|1558
1643039030000|2022-01-24 15:43:50|4316.65|4316.25|4316.4|4316|4318.9|4318.5|4316.15|4315.75|1429
1643039040000|2022-01-24 15:44:00|4316.15|4315.75|4317.4|4317|4319.65|4319.25|4315.77|4315.37|1190
1643039050000|2022-01-24 15:44:10|4317.65|4317.25|4318.65|4318.25|4318.9|4318.5|4317.4|4317|921
1643039060000|2022-01-24 15:44:20|4318.4|4318|4318.52|4318.12|4319.9|4319.5|4317.9|4317.5|1148
1643039070000|2022-01-24 15:44:30|4318.15|4317.75|4318.65|4318.25|4320.15|4319.75|4318.15|4317.75|1225
1643039080000|2022-01-24 15:44:40|4318.9|4318.5|4319.4|4319|4322.02|4321.62|4318.9|4318.5|1432
1643039090000|2022-01-24 15:44:50|4319.52|4319.12|4322.4|4322|4323.15|4322.75|4319.52|4319.12|1879
1643039100000|2022-01-24 15:45:00|4321.77|4321.37|4323.02|4322.62|4323.02|4322.62|4320.4|4320|1550
1643039110000|2022-01-24 15:45:10|4321.9|4321.5|4319.4|4319|4322.15|4321.75|4319.4|4319|2008
1643039120000|2022-01-24 15:45:20|4319.65|4319.25|4318.52|4318.12|4319.65|4319.25|4317.15|4316.75|1274
1643039130000|2022-01-24 15:45:30|4318.4|4318|4314.65|4314.25|4318.77|4318.37|4314.65|4314.25|1103
1643039140000|2022-01-24 15:45:40|4315.15|4314.75|4312.77|4312.37|4315.15|4314.75|4312.65|4312.25|1761
1643039150000|2022-01-24 15:45:50|4313.15|4312.75|4308.15|4307.75|4313.15|4312.75|4307.65|4307.25|2125
1643039160000|2022-01-24 15:46:00|4307.52|4307.12|4305.65|4305.25|4308.15|4307.75|4305.15|4304.75|1897
1643039170000|2022-01-24 15:46:10|4306.15|4305.75|4308.15|4307.75|4309.9|4309.5|4305.65|4305.25|1868
1643039180000|2022-01-24 15:46:20|4307.65|4307.25|4306.9|4306.5|4309.27|4308.87|4306.4|4306|1517
1643039190000|2022-01-24 15:46:30|4306.65|4306.25|4305.9|4305.5|4307.65|4307.25|4305.4|4305|1264
1643039200000|2022-01-24 15:46:40|4306.15|4305.75|4305.77|4305.37|4307.52|4307.12|4305.15|4304.75|954
1643039210000|2022-01-24 15:46:50|4305.65|4305.25|4304.4|4304|4306.15|4305.75|4304.4|4304|1004
1643039220000|2022-01-24 15:47:00|4304.15|4303.75|4303.9|4303.5|4304.4|4304|4301.9|4301.5|1690
1643039230000|2022-01-24 15:47:10|4303.77|4303.37|4302.15|4301.75|4304.27|4303.87|4301.65|4301.25|1028
1643039240000|2022-01-24 15:47:20|4301.9|4301.5|4302.4|4302|4305.15|4304.75|4301.77|4301.37|1280
1643039250000|2022-01-24 15:47:30|4302.65|4302.25|4303.65|4303.25|4304.15|4303.75|4301.65|4301.25|1572
1643039260000|2022-01-24 15:47:40|4303.4|4303|4299.15|4298.75|4303.9|4303.5|4299.15|4298.75|1005
1643039270000|2022-01-24 15:47:50|4298.9|4298.5|4300.65|4300.25|4301.65|4301.25|4298.9|4298.5|1163
1643039280000|2022-01-24 15:48:00|4300.4|4300|4299.65|4299.25|4300.65|4300.25|4299.15|4298.75|757
1643039290000|2022-01-24 15:48:10|4299.9|4299.5|4300.15|4299.75|4300.65|4300.25|4299.15|4298.75|648
1643039300000|2022-01-24 15:48:20|4299.9|4299.5|4297.4|4297|4300.65|4300.25|4297.4|4297|1044
1643039310000|2022-01-24 15:48:30|4297.15|4296.75|4296.9|4296.5|4297.65|4297.25|4296.4|4296|1205
1643039320000|2022-01-24 15:48:40|4297.15|4296.75|4294.9|4294.5|4298.15|4297.75|4293.65|4293.25|1635
1643039330000|2022-01-24 15:48:50|4295.4|4295|4292.4|4292|4295.4|4295|4292.15|4291.75|1406
1643039340000|2022-01-24 15:49:00|4292.27|4291.87|4293.4|4293|4294.65|4294.25|4291.65|4291.25|1376
1643039350000|2022-01-24 15:49:10|4293.15|4292.75|4292.4|4292|4294.52|4294.12|4292.4|4292|1018
1643039360000|2022-01-24 15:49:20|4292.52|4292.12|4294.9|4294.5|4295.65|4295.25|4292.52|4292.12|815
1643039370000|2022-01-24 15:49:30|4295.15|4294.75|4295.15|4294.75|4296.65|4296.25|4294.65|4294.25|1012
1643039380000|2022-01-24 15:49:40|4294.9|4294.5|4296.9|4296.5|4298.4|4298|4294.4|4294|890
1643039390000|2022-01-24 15:49:50|4297.4|4297|4296.9|4296.5|4297.9|4297.5|4296.52|4296.12|802
1643039400000|2022-01-24 15:50:00|4296.77|4296.37|4294.4|4294|4296.9|4296.5|4294.4|4294|1154
1643039410000|2022-01-24 15:50:10|4293.9|4293.5|4299.27|4298.87|4299.4|4299|4292.9|4292.5|1591
1643039420000|2022-01-24 15:50:20|4299.4|4299|4300.65|4300.25|4301.9|4301.5|4298.65|4298.25|2310
1643039430000|2022-01-24 15:50:30|4300.9|4300.5|4297.4|4297|4300.9|4300.5|4296.77|4296.37|971
1643039440000|2022-01-24 15:50:40|4297.15|4296.75|4298.15|4297.75|4298.4|4298|4296.15|4295.75|950
1643039450000|2022-01-24 15:50:50|4298.65|4298.25|4298.4|4298|4299.27|4298.87|4296.77|4296.37|1118
1643039460000|2022-01-24 15:51:00|4298.65|4298.25|4297.15|4296.75|4300.02|4299.62|4296.65|4296.25|896
1643039470000|2022-01-24 15:51:10|4297.02|4296.62|4295.9|4295.5|4297.9|4297.5|4294.65|4294.25|1041
1643039480000|2022-01-24 15:51:20|4296.4|4296|4295.15|4294.75|4297.4|4297|4295.15|4294.75|903
1643039490000|2022-01-24 15:51:30|4294.9|4294.5|4295.27|4294.87|4296.9|4296.5|4293.4|4293|1062
1643039500000|2022-01-24 15:51:40|4295.15|4294.75|4295.15|4294.75|4296.15|4295.75|4294.65|4294.25|529
1643039510000|2022-01-24 15:51:50|4295.4|4295|4299.15|4298.75|4299.15|4298.75|4295.15|4294.75|912
1643039520000|2022-01-24 15:52:00|4298.02|4297.62|4296.15|4295.75|4298.4|4298|4295.15|4294.75|988
1643039530000|2022-01-24 15:52:10|4296.4|4296|4296.4|4296|4297.15|4296.75|4294.65|4294.25|663
1643039540000|2022-01-24 15:52:20|4296.9|4296.5|4299.27|4298.87|4300.4|4300|4296.9|4296.5|1409
1643039550000|2022-01-24 15:52:30|4299.15|4298.75|4299.9|4299.5|4300.77|4300.37|4298.4|4298|937
1643039560000|2022-01-24 15:52:40|4300.15|4299.75|4300.15|4299.75|4301.4|4301|4299.27|4298.87|865
1643039570000|2022-01-24 15:52:50|4300.27|4299.87|4298.15|4297.75|4301.9|4301.5|4297.9|4297.5|1226
1643039580000|2022-01-24 15:53:00|4297.9|4297.5|4300.52|4300.12|4301.15|4300.75|4297.9|4297.5|1170
1643039590000|2022-01-24 15:53:10|4300.65|4300.25|4300.9|4300.5|4302.4|4302|4299.4|4299|1148
1643039600000|2022-01-24 15:53:20|4301.02|4300.62|4302.15|4301.75|4302.9|4302.5|4301.02|4300.62|861
1643039610000|2022-01-24 15:53:30|4302.4|4302|4304.4|4304|4304.65|4304.25|4300.15|4299.75|1427
1643039620000|2022-01-24 15:53:40|4304.9|4304.5|4307.15|4306.75|4307.15|4306.75|4304.65|4304.25|1417
1643039630000|2022-01-24 15:53:50|4307.4|4307|4309.4|4309|4310.15|4309.75|4306.65|4306.25|2037
1643039640000|2022-01-24 15:54:00|4309.9|4309.5|4308.9|4308.5|4311.4|4311|4308.4|4308|1428
1643039650000|2022-01-24 15:54:10|4308.65|4308.25|4309.77|4309.37|4310.9|4310.5|4308.15|4307.75|1093
1643039660000|2022-01-24 15:54:20|4309.65|4309.25|4311.4|4311|4311.65|4311.25|4308.9|4308.5|1994
1643039670000|2022-01-24 15:54:30|4311.65|4311.25|4312.65|4312.25|4313.4|4313|4310.65|4310.25|1642
1643039680000|2022-01-24 15:54:40|4312.4|4312|4313.65|4313.25|4313.65|4313.25|4311.65|4311.25|827
1643039690000|2022-01-24 15:54:50|4313.4|4313|4314.65|4314.25|4314.9|4314.5|4312.9|4312.5|1284
1643039700000|2022-01-24 15:55:00|4313.9|4313.5|4312.65|4312.25|4315.4|4315|4312.65|4312.25|1498
1643039710000|2022-01-24 15:55:10|4312.15|4311.75|4310.65|4310.25|4313.27|4312.87|4310.65|4310.25|1274
1643039720000|2022-01-24 15:55:20|4310.15|4309.75|4310.9|4310.5|4311.4|4311|4309.4|4309|1129
1643039730000|2022-01-24 15:55:30|4310.4|4310|4313.9|4313.5|4313.9|4313.5|4310.4|4310|916
1643039740000|2022-01-24 15:55:40|4314.15|4313.75|4311.65|4311.25|4314.15|4313.75|4311.65|4311.25|753
1643039750000|2022-01-24 15:55:50|4311.52|4311.12|4310.4|4310|4312.65|4312.25|4310.15|4309.75|645
1643039760000|2022-01-24 15:56:00|4309.65|4309.25|4309.15|4308.75|4312.15|4311.75|4308.77|4308.37|1079
1643039770000|2022-01-24 15:56:10|4308.9|4308.5|4306.27|4305.87|4309.4|4309|4305.9|4305.5|1428
1643039780000|2022-01-24 15:56:20|4305.9|4305.5|4307.65|4307.25|4308.15|4307.75|4305.65|4305.25|671
1643039790000|2022-01-24 15:56:30|4307.4|4307|4308.15|4307.75|4308.15|4307.75|4306.65|4306.25|658
1643039800000|2022-01-24 15:56:40|4307.65|4307.25|4308.4|4308|4308.65|4308.25|4305.77|4305.37|739
1643039810000|2022-01-24 15:56:50|4308.52|4308.12|4309.9|4309.5|4310.52|4310.12|4308.15|4307.75|909
1643039820000|2022-01-24 15:57:00|4310.15|4309.75|4308.4|4308|4310.15|4309.75|4307.52|4307.12|585
1643039830000|2022-01-24 15:57:10|4308.65|4308.25|4310.9|4310.5|4312.15|4311.75|4308.15|4307.75|715
1643039840000|2022-01-24 15:57:20|4310.65|4310.25|4314.4|4314|4314.9|4314.5|4309.9|4309.5|1406
1643039850000|2022-01-24 15:57:30|4314.65|4314.25|4313.15|4312.75|4315.65|4315.25|4312.02|4311.62|1506
1643039860000|2022-01-24 15:57:40|4312.9|4312.5|4313.65|4313.25|4316.65|4316.25|4312.9|4312.5|1417
1643039870000|2022-01-24 15:57:50|4313.9|4313.5|4311.15|4310.75|4314.15|4313.75|4310.9|4310.5|920
1643039880000|2022-01-24 15:58:00|4310.4|4310|4314.52|4314.12|4314.52|4314.12|4310.27|4309.87|1242
1643039890000|2022-01-24 15:58:10|4314.65|4314.25|4311.15|4310.75|4314.65|4314.25|4310.4|4310|963
1643039900000|2022-01-24 15:58:20|4310.9|4310.5|4308.77|4308.37|4310.9|4310.5|4308.77|4308.37|630
1643039910000|2022-01-24 15:58:30|4308.27|4307.87|4306.4|4306|4308.27|4307.87|4305.9|4305.5|1063
1643039920000|2022-01-24 15:58:40|4306.15|4305.75|4305.9|4305.5|4306.9|4306.5|4305.4|4305|677
1643039930000|2022-01-24 15:58:50|4305.65|4305.25|4304.02|4303.62|4305.65|4305.25|4302.27|4301.87|1280
1643039940000|2022-01-24 15:59:00|4303.65|4303.25|4301.9|4301.5|4303.65|4303.25|4300.77|4300.37|959
1643039950000|2022-01-24 15:59:10|4302.15|4301.75|4303.52|4303.12|4303.9|4303.5|4299.65|4299.25|1315
1643039960000|2022-01-24 15:59:20|4303.9|4303.5|4302.4|4302|4304.15|4303.75|4300.9|4300.5|672
1643039970000|2022-01-24 15:59:30|4302.65|4302.25|4301.65|4301.25|4303.4|4303|4301.15|4300.75|668
1643039980000|2022-01-24 15:59:40|4302.15|4301.75|4301.4|4301|4302.4|4302|4299.4|4299|1046
1643039990000|2022-01-24 15:59:50|4301.65|4301.25|4301.65|4301.25|4302.15|4301.75|4298.4|4298|1828
1643040000000|2022-01-24 16:00:00|4301.9|4301.5|4299.15|4298.75|4301.9|4301.5|4298.65|4298.25|1156
1643040010000|2022-01-24 16:00:10|4299.65|4299.25|4298.65|4298.25|4300.02|4299.62|4297.52|4297.12|1075
1643040020000|2022-01-24 16:00:20|4298.9|4298.5|4298.52|4298.12|4299.15|4298.75|4297.4|4297|768
1643040030000|2022-01-24 16:00:30|4298.15|4297.75|4300.65|4300.25|4301.4|4301|4298.02|4297.62|1014
1643040040000|2022-01-24 16:00:40|4300.52|4300.12|4296.65|4296.25|4300.9|4300.5|4296.4|4296|1127
1643040050000|2022-01-24 16:00:50|4295.9|4295.5|4295.4|4295|4296.77|4296.37|4294.9|4294.5|1582
1643040060000|2022-01-24 16:01:00|4294.9|4294.5|4293.65|4293.25|4294.9|4294.5|4291.4|4291|1955
1643040070000|2022-01-24 16:01:10|4293.4|4293|4293.9|4293.5|4294.4|4294|4292.15|4291.75|1108
1643040080000|2022-01-24 16:01:20|4293.77|4293.37|4293.65|4293.25|4294.9|4294.5|4293.4|4293|900
1643040090000|2022-01-24 16:01:30|4293.15|4292.75|4294.9|4294.5|4294.9|4294.5|4291.65|4291.25|910
1643040100000|2022-01-24 16:01:40|4295.4|4295|4295.15|4294.75|4296.52|4296.12|4294.15|4293.75|1348
1643040110000|2022-01-24 16:01:50|4295.52|4295.12|4294.9|4294.5|4296.15|4295.75|4294.15|4293.75|828
1643040120000|2022-01-24 16:02:00|4294.15|4293.75|4300.9|4300.5|4301.02|4300.62|4294.15|4293.75|1481
1643040130000|2022-01-24 16:02:10|4300.65|4300.25|4298.9|4298.5|4302.02|4301.62|4297.9|4297.5|1227
1643040140000|2022-01-24 16:02:20|4299.15|4298.75|4295.9|4295.5|4299.4|4299|4295.65|4295.25|828
1643040150000|2022-01-24 16:02:30|4295.4|4295|4296.9|4296.5|4297.65|4297.25|4295.15|4294.75|1081
1643040160000|2022-01-24 16:02:40|4296.65|4296.25|4293.9|4293.5|4296.9|4296.5|4293.65|4293.25|1183
1643040170000|2022-01-24 16:02:50|4293.65|4293.25|4295.9|4295.5|4296.4|4296|4293.15|4292.75|1634
1643040180000|2022-01-24 16:03:00|4295.4|4295|4298.4|4298|4298.9|4298.5|4295.15|4294.75|744
1643040190000|2022-01-24 16:03:10|4298.15|4297.75|4297.9|4297.5|4299.15|4298.75|4297.27|4296.87|683
1643040200000|2022-01-24 16:03:20|4297.65|4297.25|4297.65|4297.25|4298.9|4298.5|4297.27|4296.87|552
1643040210000|2022-01-24 16:03:30|4297.02|4296.62|4295.65|4295.25|4297.15|4296.75|4294.9|4294.5|831
1643040220000|2022-01-24 16:03:40|4295.4|4295|4293.65|4293.25|4295.9|4295.5|4293.15|4292.75|936
1643040230000|2022-01-24 16:03:50|4293.52|4293.12|4295.15|4294.75|4295.4|4295|4293.52|4293.12|711
1643040240000|2022-01-24 16:04:00|4294.9|4294.5|4296.65|4296.25|4297.27|4296.87|4294.9|4294.5|503
1643040250000|2022-01-24 16:04:10|4296.4|4296|4296.4|4296|4296.9|4296.5|4294.9|4294.5|562
1643040260000|2022-01-24 16:04:20|4296.65|4296.25|4298.02|4297.62|4298.65|4298.25|4295.65|4295.25|519
1643040270000|2022-01-24 16:04:30|4297.65|4297.25|4295.4|4295|4297.65|4297.25|4295.4|4295|543
1643040280000|2022-01-24 16:04:40|4296.02|4295.62|4293.65|4293.25|4296.15|4295.75|4292.9|4292.5|869
1643040290000|2022-01-24 16:04:50|4293.4|4293|4294.65|4294.25|4295.65|4295.25|4293.4|4293|860
1643040300000|2022-01-24 16:05:00|4294.02|4293.62|4287.65|4287.25|4294.52|4294.12|4287.65|4287.25|1937
1643040310000|2022-01-24 16:05:10|4288.4|4288|4290.9|4290.5|4290.9|4290.5|4287.4|4287|1388
1643040320000|2022-01-24 16:05:20|4291.02|4290.62|4290.02|4289.62|4291.52|4291.12|4289.4|4289|1232
1643040330000|2022-01-24 16:05:30|4289.9|4289.5|4290.15|4289.75|4290.9|4290.5|4288.9|4288.5|1106
1643040340000|2022-01-24 16:05:40|4289.9|4289.5|4289.65|4289.25|4291.15|4290.75|4289.02|4288.62|755
1643040350000|2022-01-24 16:05:50|4289.4|4289|4287.4|4287|4290.4|4290|4287.4|4287|626
1643040360000|2022-01-24 16:06:00|4287.15|4286.75|4287.9|4287.5|4288.65|4288.25|4286.15|4285.75|1027
1643040370000|2022-01-24 16:06:10|4287.65|4287.25|4287.65|4287.25|4288.65|4288.25|4286.77|4286.37|1001
1643040380000|2022-01-24 16:06:20|4287.9|4287.5|4291.15|4290.75|4291.15|4290.75|4287.52|4287.12|1118
1643040390000|2022-01-24 16:06:30|4292.02|4291.62|4289.9|4289.5|4292.65|4292.25|4289.9|4289.5|1350
1643040400000|2022-01-24 16:06:40|4290.15|4289.75|4292.15|4291.75|4294.4|4294|4290.15|4289.75|991
1643040410000|2022-01-24 16:06:50|4291.9|4291.5|4289.65|4289.25|4292.4|4292|4288.9|4288.5|812
1643040420000|2022-01-24 16:07:00|4289.52|4289.12|4290.15|4289.75|4291.15|4290.75|4288.65|4288.25|1150
1643040430000|2022-01-24 16:07:10|4290.65|4290.25|4290.15|4289.75|4291.15|4290.75|4289.65|4289.25|1119
1643040440000|2022-01-24 16:07:20|4289.9|4289.5|4288.15|4287.75|4290.9|4290.5|4286.4|4286|1272
1643040450000|2022-01-24 16:07:30|4287.65|4287.25|4285.65|4285.25|4287.65|4287.25|4285.4|4285|1127
1643040460000|2022-01-24 16:07:40|4286.15|4285.75|4285.9|4285.5|4286.4|4286|4285.4|4285|1054
1643040470000|2022-01-24 16:07:50|4286.15|4285.75|4287.15|4286.75|4287.4|4287|4284.9|4284.5|1070
1643040480000|2022-01-24 16:08:00|4286.9|4286.5|4287.4|4287|4287.9|4287.5|4286.15|4285.75|720
1643040490000|2022-01-24 16:08:10|4288.02|4287.62|4287.65|4287.25|4289.4|4289|4286.9|4286.5|1003
1643040500000|2022-01-24 16:08:20|4287.9|4287.5|4288.52|4288.12|4288.9|4288.5|4286.65|4286.25|831
1643040510000|2022-01-24 16:08:30|4288.65|4288.25|4287.4|4287|4288.65|4288.25|4286.4|4286|486
1643040520000|2022-01-24 16:08:40|4287.27|4286.87|4288.15|4287.75|4289.15|4288.75|4287.15|4286.75|563
1643040530000|2022-01-24 16:08:50|4288.4|4288|4291.65|4291.25|4292.65|4292.25|4288.4|4288|1265
1643040540000|2022-01-24 16:09:00|4293.15|4292.75|4290.15|4289.75|4293.15|4292.75|4289.77|4289.37|1181
1643040550000|2022-01-24 16:09:10|4289.9|4289.5|4290.15|4289.75|4290.9|4290.5|4289.15|4288.75|982
1643040560000|2022-01-24 16:09:20|4290.65|4290.25|4289.65|4289.25|4291.4|4291|4288.65|4288.25|691
1643040570000|2022-01-24 16:09:30|4289.4|4289|4288.9|4288.5|4289.9|4289.5|4288.65|4288.25|513
1643040580000|2022-01-24 16:09:40|4289.52|4289.12|4288.9|4288.5|4290.4|4290|4287.4|4287|1135
1643040590000|2022-01-24 16:09:50|4288.4|4288|4287.65|4287.25|4288.65|4288.25|4287.15|4286.75|668
1643040600000|2022-01-24 16:10:00|4288.15|4287.75|4289.65|4289.25|4290.4|4290|4285.9|4285.5|1239
1643040610000|2022-01-24 16:10:10|4289.4|4289|4288.15|4287.75|4290.9|4290.5|4288.15|4287.75|655
1643040620000|2022-01-24 16:10:20|4288.52|4288.12|4288.15|4287.75|4288.52|4288.12|4287.15|4286.75|545
1643040630000|2022-01-24 16:10:30|4287.9|4287.5|4284.65|4284.25|4288.65|4288.25|4284.65|4284.25|780
1643040640000|2022-01-24 16:10:40|4284.9|4284.5|4281.15|4280.75|4284.9|4284.5|4280.9|4280.5|2135
1643040650000|2022-01-24 16:10:50|4281.4|4281|4280.15|4279.75|4281.4|4281|4278.65|4278.25|1421
1643040660000|2022-01-24 16:11:00|4281.15|4280.75|4281.65|4281.25|4283.65|4283.25|4280.15|4279.75|1486
1643040670000|2022-01-24 16:11:10|4281.9|4281.5|4282.15|4281.75|4282.65|4282.25|4281.4|4281|1128
1643040680000|2022-01-24 16:11:20|4281.77|4281.37|4282.65|4282.25|4282.65|4282.25|4280.65|4280.25|1035
1643040690000|2022-01-24 16:11:30|4282.4|4282|4283.65|4283.25|4284.4|4284|4282.4|4282|1652
1643040700000|2022-01-24 16:11:40|4283.77|4283.37|4282.65|4282.25|4284.65|4284.25|4282.65|4282.25|578
1643040710000|2022-01-24 16:11:50|4283.65|4283.25|4285.15|4284.75|4286.15|4285.75|4282.77|4282.37|1065
1643040720000|2022-01-24 16:12:00|4284.52|4284.12|4284.4|4284|4284.52|4284.12|4283.4|4283|885
1643040730000|2022-01-24 16:12:10|4284.65|4284.25|4282.9|4282.5|4284.65|4284.25|4281.9|4281.5|744
1643040740000|2022-01-24 16:12:20|4282.4|4282|4281.52|4281.12|4282.9|4282.5|4280.9|4280.5|714
1643040750000|2022-01-24 16:12:30|4281.4|4281|4284.27|4283.87|4284.65|4284.25|4280.15|4279.75|1038
1643040760000|2022-01-24 16:12:40|4284.4|4284|4287.9|4287.5|4288.65|4288.25|4284.4|4284|1402
1643040770000|2022-01-24 16:12:50|4288.52|4288.12|4287.15|4286.75|4289.4|4289|4286.9|4286.5|1028
1643040780000|2022-01-24 16:13:00|4286.15|4285.75|4285.9|4285.5|4286.65|4286.25|4283.9|4283.5|1273
1643040790000|2022-01-24 16:13:10|4286.4|4286|4284.15|4283.75|4286.4|4286|4283.9|4283.5|582
1643040800000|2022-01-24 16:13:20|4283.9|4283.5|4281.9|4281.5|4284.15|4283.75|4281.65|4281.25|732
1643040810000|2022-01-24 16:13:30|4281.4|4281|4281.4|4281|4282.15|4281.75|4280.65|4280.25|659
1643040820000|2022-01-24 16:13:40|4281.27|4280.87|4283.4|4283|4283.65|4283.25|4280.4|4280|898
1643040830000|2022-01-24 16:13:50|4283.52|4283.12|4283.15|4282.75|4283.9|4283.5|4282.4|4282|612
1643040840000|2022-01-24 16:14:00|4282.65|4282.25|4283.4|4283|4284.4|4284|4282.4|4282|794
1643040850000|2022-01-24 16:14:10|4283.15|4282.75|4285.65|4285.25|4285.65|4285.25|4282.65|4282.25|759
1643040860000|2022-01-24 16:14:20|4285.4|4285|4282.27|4281.87|4285.65|4285.25|4282.02|4281.62|1106
1643040870000|2022-01-24 16:14:30|4281.77|4281.37|4282.27|4281.87|4282.9|4282.5|4281.77|4281.37|544
1643040880000|2022-01-24 16:14:40|4282.15|4281.75|4283.4|4283|4283.4|4283|4280.15|4279.75|995
1643040890000|2022-01-24 16:14:50|4283.15|4282.75|4283.15|4282.75|4284.15|4283.75|4281.65|4281.25|575
1643040900000|2022-01-24 16:15:00|4282.4|4282|4282.15|4281.75|4284.15|4283.75|4281.4|4281|669
1643040910000|2022-01-24 16:15:10|4281.9|4281.5|4283.4|4283|4284.15|4283.75|4281.15|4280.75|948
1643040920000|2022-01-24 16:15:20|4283.65|4283.25|4283.15|4282.75|4284.9|4284.5|4282.27|4281.87|835
1643040930000|2022-01-24 16:15:30|4282.9|4282.5|4282.65|4282.25|4283.4|4283|4281.15|4280.75|1012
1643040940000|2022-01-24 16:15:40|4282.77|4282.37|4281.65|4281.25|4283.4|4283|4281.15|4280.75|598
1643040950000|2022-01-24 16:15:50|4281.4|4281|4284.27|4283.87|4284.27|4283.87|4281.4|4281|563
1643040960000|2022-01-24 16:16:00|4284.15|4283.75|4285.65|4285.25|4286.4|4286|4283.4|4283|930
1643040970000|2022-01-24 16:16:10|4285.27|4284.87|4283.4|4283|4285.4|4285|4283.15|4282.75|503
1643040980000|2022-01-24 16:16:20|4282.9|4282.5|4285.4|4285|4285.65|4285.25|4282.65|4282.25|1007
1643040990000|2022-01-24 16:16:30|4285.27|4284.87|4283.27|4282.87|4285.27|4284.87|4281.9|4281.5|751
1643041000000|2022-01-24 16:16:40|4283.15|4282.75|4283.15|4282.75|4283.9|4283.5|4282.65|4282.25|561
1643041010000|2022-01-24 16:16:50|4282.65|4282.25|4287.65|4287.25|4287.65|4287.25|4282.15|4281.75|839
1643041020000|2022-01-24 16:17:00|4287.4|4287|4288.02|4287.62|4288.65|4288.25|4286.9|4286.5|1240
1643041030000|2022-01-24 16:17:10|4288.15|4287.75|4287.65|4287.25|4289.9|4289.5|4286.9|4286.5|1106
1643041040000|2022-01-24 16:17:20|4287.77|4287.37|4284.52|4284.12|4287.77|4287.37|4284.15|4283.75|918
1643041050000|2022-01-24 16:17:30|4284.4|4284|4282.4|4282|4284.65|4284.25|4282.4|4282|904
1643041060000|2022-01-24 16:17:40|4282.52|4282.12|4282.77|4282.37|4284.02|4283.62|4282.4|4282|815
1643041070000|2022-01-24 16:17:50|4282.65|4282.25|4284.4|4284|4284.9|4284.5|4281.65|4281.25|1514
1643041080000|2022-01-24 16:18:00|4283.52|4283.12|4284.4|4284|4285.9|4285.5|4283.52|4283.12|669
1643041090000|2022-01-24 16:18:10|4284.52|4284.12|4283.15|4282.75|4285.02|4284.62|4283.15|4282.75|509
1643041100000|2022-01-24 16:18:20|4283.02|4282.62|4281.4|4281|4283.9|4283.5|4280.9|4280.5|634
1643041110000|2022-01-24 16:18:30|4281.27|4280.87|4279.4|4279|4281.65|4281.25|4279.27|4278.87|751
1643041120000|2022-01-24 16:18:40|4279.65|4279.25|4279.52|4279.12|4280.15|4279.75|4278.52|4278.12|772
1643041130000|2022-01-24 16:18:50|4279.4|4279|4283.9|4283.5|4284.02|4283.62|4279.4|4279|1000
1643041140000|2022-01-24 16:19:00|4284.4|4284|4285.15|4284.75|4285.27|4284.87|4282.15|4281.75|524
1643041150000|2022-01-24 16:19:10|4285.4|4285|4286.9|4286.5|4286.9|4286.5|4284.65|4284.25|1031
1643041160000|2022-01-24 16:19:20|4286.52|4286.12|4283.65|4283.25|4287.4|4287|4283.65|4283.25|712
1643041170000|2022-01-24 16:19:30|4283.9|4283.5|4283.77|4283.37|4284.15|4283.75|4283.4|4283|427
1643041180000|2022-01-24 16:19:40|4283.9|4283.5|4284.77|4284.37|4285.9|4285.5|4282.9|4282.5|961
1643041190000|2022-01-24 16:19:50|4284.65|4284.25|4285.27|4284.87|4285.4|4285|4283.9|4283.5|420
1643041200000|2022-01-24 16:20:00|4285.15|4284.75|4284.65|4284.25|4285.77|4285.37|4284.4|4284|530
1643041210000|2022-01-24 16:20:10|4284.52|4284.12|4286.15|4285.75|4286.65|4286.25|4284.15|4283.75|824
1643041220000|2022-01-24 16:20:20|4285.9|4285.5|4287.27|4286.87|4287.4|4287|4285.65|4285.25|494
1643041230000|2022-01-24 16:20:30|4287.15|4286.75|4289.4|4289|4289.52|4289.12|4285.9|4285.5|1050
1643041240000|2022-01-24 16:20:40|4289.65|4289.25|4293.02|4292.62|4293.4|4293|4289.65|4289.25|1785
1643041250000|2022-01-24 16:20:50|4293.15|4292.75|4290.65|4290.25|4293.4|4293|4290.4|4290|1146
1643041260000|2022-01-24 16:21:00|4290.52|4290.12|4288.9|4288.5|4290.77|4290.37|4288.4|4288|832
1643041270000|2022-01-24 16:21:10|4288.77|4288.37|4291.4|4291|4291.9|4291.5|4288.4|4288|884
1643041280000|2022-01-24 16:21:20|4291.9|4291.5|4289.77|4289.37|4291.9|4291.5|4289.4|4289|629
1643041290000|2022-01-24 16:21:30|4289.4|4289|4293.77|4293.37|4293.77|4293.37|4289.4|4289|734
1643041300000|2022-01-24 16:21:40|4293.4|4293|4293.65|4293.25|4293.9|4293.5|4292.77|4292.37|774
1643041310000|2022-01-24 16:21:50|4293.15|4292.75|4291.4|4291|4293.4|4293|4291.02|4290.62|574
1643041320000|2022-01-24 16:22:00|4290.9|4290.5|4291.27|4290.87|4291.9|4291.5|4289.9|4289.5|763
1643041330000|2022-01-24 16:22:10|4291.02|4290.62|4293.15|4292.75|4293.27|4292.87|4290.27|4289.87|559
1643041340000|2022-01-24 16:22:20|4293.02|4292.62|4293.4|4293|4294.4|4294|4292.15|4291.75|673
1643041350000|2022-01-24 16:22:30|4293.02|4292.62|4295.9|4295.5|4295.9|4295.5|4292.65|4292.25|869
1643041360000|2022-01-24 16:22:40|4295.65|4295.25|4294.65|4294.25|4296.15|4295.75|4294.52|4294.12|826
1643041370000|2022-01-24 16:22:50|4294.4|4294|4293.27|4292.87|4294.9|4294.5|4293.02|4292.62|875
1643041380000|2022-01-24 16:23:00|4292.65|4292.25|4288.65|4288.25|4293.15|4292.75|4288.15|4287.75|1100
1643041390000|2022-01-24 16:23:10|4289.4|4289|4285.4|4285|4289.52|4289.12|4284.9|4284.5|1082
1643041400000|2022-01-24 16:23:20|4285.65|4285.25|4284.9|4284.5|4285.65|4285.25|4283.52|4283.12|878
1643041410000|2022-01-24 16:23:30|4284.65|4284.25|4285.4|4285|4286.15|4285.75|4284.02|4283.62|918
1643041420000|2022-01-24 16:23:40|4285.52|4285.12|4283.9|4283.5|4286.4|4286|4283.9|4283.5|498
1643041430000|2022-01-24 16:23:50|4283.77|4283.37|4284.65|4284.25|4285.4|4285|4282.4|4282|982
1643041440000|2022-01-24 16:24:00|4284.15|4283.75|4285.9|4285.5|4286.4|4286|4283.02|4282.62|818
1643041450000|2022-01-24 16:24:10|4286.15|4285.75|4287.15|4286.75|4287.4|4287|4284.65|4284.25|1123
1643041460000|2022-01-24 16:24:20|4287.65|4287.25|4287.65|4287.25|4289.15|4288.75|4286.65|4286.25|1521
1643041470000|2022-01-24 16:24:30|4287.9|4287.5|4287.4|4287|4288.02|4287.62|4286.65|4286.25|590
1643041480000|2022-01-24 16:24:40|4288.4|4288|4286.52|4286.12|4288.4|4288|4286.4|4286|469
1643041490000|2022-01-24 16:24:50|4286.27|4285.87|4285.9|4285.5|4286.77|4286.37|4283.65|4283.25|991
1643041500000|2022-01-24 16:25:00|4285.65|4285.25|4283.9|4283.5|4285.9|4285.5|4283.4|4283|1016
1643041510000|2022-01-24 16:25:10|4282.9|4282.5|4282.65|4282.25|4283.4|4283|4281.9|4281.5|957
1643041520000|2022-01-24 16:25:20|4282.9|4282.5|4280.65|4280.25|4283.27|4282.87|4280.15|4279.75|872
1643041530000|2022-01-24 16:25:30|4280.77|4280.37|4281.4|4281|4281.9|4281.5|4280.15|4279.75|770
1643041540000|2022-01-24 16:25:40|4280.9|4280.5|4281.65|4281.25|4283.15|4282.75|4280.02|4279.62|1465
1643041550000|2022-01-24 16:25:50|4282.15|4281.75|4281.52|4281.12|4284.15|4283.75|4281.4|4281|815
1643041560000|2022-01-24 16:26:00|4281.15|4280.75|4283.15|4282.75|4283.9|4283.5|4280.9|4280.5|646
1643041570000|2022-01-24 16:26:10|4283.4|4283|4284.15|4283.75|4284.15|4283.75|4281.77|4281.37|803
1643041580000|2022-01-24 16:26:20|4284.9|4284.5|4283.15|4282.75|4284.9|4284.5|4282.65|4282.25|602
1643041590000|2022-01-24 16:26:30|4282.9|4282.5|4283.4|4283|4283.52|4283.12|4282.15|4281.75|486
1643041600000|2022-01-24 16:26:40|4282.9|4282.5|4283.65|4283.25|4283.65|4283.25|4282.52|4282.12|492
1643041610000|2022-01-24 16:26:50|4283.9|4283.5|4284.15|4283.75|4285.52|4285.12|4283.27|4282.87|625
1643041620000|2022-01-24 16:27:00|4284.02|4283.62|4284.15|4283.75|4284.15|4283.75|4282.65|4282.25|766
1643041630000|2022-01-24 16:27:10|4283.9|4283.5|4283.9|4283.5|4286.15|4285.75|4283.4|4283|745
1643041640000|2022-01-24 16:27:20|4284.15|4283.75|4284.4|4284|4285.9|4285.5|4283.65|4283.25|447
1643041650000|2022-01-24 16:27:30|4284.27|4283.87|4283.15|4282.75|4284.9|4284.5|4282.02|4281.62|867
1643041660000|2022-01-24 16:27:40|4282.65|4282.25|4283.9|4283.5|4284.9|4284.5|4282.65|4282.25|535
1643041670000|2022-01-24 16:27:50|4283.77|4283.37|4283.9|4283.5|4285.15|4284.75|4283.4|4283|525
1643041680000|2022-01-24 16:28:00|4284.4|4284|4287.65|4287.25|4287.65|4287.25|4283.9|4283.5|1111
1643041690000|2022-01-24 16:28:10|4287.15|4286.75|4288.27|4287.87|4289.4|4289|4287.15|4286.75|1053
1643041700000|2022-01-24 16:28:20|4288.15|4287.75|4287.15|4286.75|4288.65|4288.25|4285.65|4285.25|1044
1643041710000|2022-01-24 16:28:30|4287.4|4287|4288.65|4288.25|4289.9|4289.5|4287.4|4287|957
1643041720000|2022-01-24 16:28:40|4288.52|4288.12|4287.77|4287.37|4289.15|4288.75|4287.65|4287.25|473
1643041730000|2022-01-24 16:28:50|4288.15|4287.75|4289.15|4288.75|4291.15|4290.75|4287.9|4287.5|739
1643041740000|2022-01-24 16:29:00|4288.9|4288.5|4287.9|4287.5|4290.4|4290|4287.9|4287.5|753
1643041750000|2022-01-24 16:29:10|4288.27|4287.87|4287.15|4286.75|4288.77|4288.37|4285.9|4285.5|941
1643041760000|2022-01-24 16:29:20|4286.9|4286.5|4285.15|4284.75|4287.9|4287.5|4284.65|4284.25|799
1643041770000|2022-01-24 16:29:30|4285.52|4285.12|4287.4|4287|4287.4|4287|4285.15|4284.75|496
1643041780000|2022-01-24 16:29:40|4287.65|4287.25|4288.4|4288|4289.15|4288.75|4287.52|4287.12|581
1643041790000|2022-01-24 16:29:50|4288.15|4287.75|4291.15|4290.75|4291.15|4290.75|4287.65|4287.25|875
1643041800000|2022-01-24 16:30:00|4290.4|4290|4290.15|4289.75|4290.65|4290.25|4288.9|4288.5|821
1643041810000|2022-01-24 16:30:10|4291.15|4290.75|4292.4|4292|4292.4|4292|4290.4|4290|689
1643041820000|2022-01-24 16:30:20|4292.15|4291.75|4294.02|4293.62|4294.15|4293.75|4291.9|4291.5|1165
1643041830000|2022-01-24 16:30:30|4293.4|4293|4288.4|4288|4293.4|4293|4288.15|4287.75|1446
1643041840000|2022-01-24 16:30:40|4288.02|4287.62|4285.27|4284.87|4288.15|4287.75|4283.9|4283.5|1637
1643041850000|2022-01-24 16:30:50|4285.15|4284.75|4285.9|4285.5|4286.65|4286.25|4284.77|4284.37|654
1643041860000|2022-01-24 16:31:00|4285.65|4285.25|4284.9|4284.5|4285.9|4285.5|4283.9|4283.5|873
1643041870000|2022-01-24 16:31:10|4284.4|4284|4282.65|4282.25|4285.4|4285|4282.65|4282.25|1046
1643041880000|2022-01-24 16:31:20|4282.4|4282|4284.15|4283.75|4285.15|4284.75|4282.27|4281.87|929
1643041890000|2022-01-24 16:31:30|4284.65|4284.25|4285.15|4284.75|4286.9|4286.5|4283.9|4283.5|832
1643041900000|2022-01-24 16:31:40|4285.4|4285|4286.02|4285.62|4286.4|4286|4284.65|4284.25|998
1643041910000|2022-01-24 16:31:50|4286.15|4285.75|4285.9|4285.5|4288.77|4288.37|4284.9|4284.5|860
1643041920000|2022-01-24 16:32:00|4285.65|4285.25|4284.9|4284.5|4287.4|4287|4284.4|4284|979
1643041930000|2022-01-24 16:32:10|4284.65|4284.25|4285.4|4285|4287.4|4287|4284.65|4284.25|772
1643041940000|2022-01-24 16:32:20|4284.9|4284.5|4287.9|4287.5|4287.9|4287.5|4284.02|4283.62|703
1643041950000|2022-01-24 16:32:30|4288.02|4287.62|4289.65|4289.25|4289.65|4289.25|4287.15|4286.75|793
1643041960000|2022-01-24 16:32:40|4289.4|4289|4290.65|4290.25|4291.65|4291.25|4289.4|4289|815
1643041970000|2022-01-24 16:32:50|4291.02|4290.62|4289.65|4289.25|4291.65|4291.25|4289.65|4289.25|1030
1643041980000|2022-01-24 16:33:00|4289.77|4289.37|4288.77|4288.37|4290.15|4289.75|4288.27|4287.87|702
1643041990000|2022-01-24 16:33:10|4289.27|4288.87|4288.65|4288.25|4291.27|4290.87|4288.65|4288.25|846
1643042000000|2022-01-24 16:33:20|4288.9|4288.5|4289.65|4289.25|4290.15|4289.75|4288.9|4288.5|350
1643042010000|2022-01-24 16:33:30|4289.77|4289.37|4288.4|4288|4290.4|4290|4288.15|4287.75|527
1643042020000|2022-01-24 16:33:40|4288.27|4287.87|4288.15|4287.75|4288.9|4288.5|4286.65|4286.25|862
1643042030000|2022-01-24 16:33:50|4288.4|4288|4286.9|4286.5|4288.4|4288|4285.65|4285.25|515
1643042040000|2022-01-24 16:34:00|4286.65|4286.25|4289.4|4289|4291.15|4290.75|4286.15|4285.75|807
1643042050000|2022-01-24 16:34:10|4290.15|4289.75|4288.4|4288|4291.15|4290.75|4288.02|4287.62|691
1643042060000|2022-01-24 16:34:20|4288.52|4288.12|4288.4|4288|4288.9|4288.5|4287.65|4287.25|568
1643042070000|2022-01-24 16:34:30|4288.65|4288.25|4287.4|4287|4288.65|4288.25|4286.4|4286|776
1643042080000|2022-01-24 16:34:40|4286.9|4286.5|4287.15|4286.75|4288.15|4287.75|4285.9|4285.5|583
1643042090000|2022-01-24 16:34:50|4286.65|4286.25|4286.15|4285.75|4286.65|4286.25|4284.65|4284.25|853
1643042100000|2022-01-24 16:35:00|4285.65|4285.25|4287.4|4287|4289.15|4288.75|4285.65|4285.25|1112
1643042110000|2022-01-24 16:35:10|4287.65|4287.25|4287.4|4287|4288.65|4288.25|4285.15|4284.75|944
1643042120000|2022-01-24 16:35:20|4287.15|4286.75|4286.9|4286.5|4288.4|4288|4285.65|4285.25|878
1643042130000|2022-01-24 16:35:30|4286.65|4286.25|4287.9|4287.5|4288.77|4288.37|4286.15|4285.75|1113
1643042140000|2022-01-24 16:35:40|4287.65|4287.25|4287.52|4287.12|4288.9|4288.5|4286.9|4286.5|976
1643042150000|2022-01-24 16:35:50|4287.65|4287.25|4287.15|4286.75|4287.65|4287.25|4285.9|4285.5|469
1643042160000|2022-01-24 16:36:00|4286.9|4286.5|4285.15|4284.75|4286.9|4286.5|4284.9|4284.5|684
1643042170000|2022-01-24 16:36:10|4284.4|4284|4283.9|4283.5|4285.4|4285|4283.4|4283|1153
1643042180000|2022-01-24 16:36:20|4283.4|4283|4284.15|4283.75|4284.9|4284.5|4283.15|4282.75|777
1643042190000|2022-01-24 16:36:30|4284.4|4284|4283.4|4283|4285.65|4285.25|4283.4|4283|797
1643042200000|2022-01-24 16:36:40|4283.52|4283.12|4284.77|4284.37|4284.77|4284.37|4282.9|4282.5|1159
1643042210000|2022-01-24 16:36:50|4284.9|4284.5|4284.15|4283.75|4285.4|4285|4283.77|4283.37|472
1643042220000|2022-01-24 16:37:00|4284.52|4284.12|4286.15|4285.75|4288.02|4287.62|4284.52|4284.12|958
1643042230000|2022-01-24 16:37:10|4286.4|4286|4282.15|4281.75|4286.65|4286.25|4281.9|4281.5|726
1643042240000|2022-01-24 16:37:20|4281.9|4281.5|4279.4|4279|4282.4|4282|4279.4|4279|1108
1643042250000|2022-01-24 16:37:30|4279.27|4278.87|4276.4|4276|4279.4|4279|4275.9|4275.5|2109
1643042260000|2022-01-24 16:37:40|4276.15|4275.75|4275.15|4274.75|4277.15|4276.75|4275.15|4274.75|1153
1643042270000|2022-01-24 16:37:50|4275.65|4275.25|4273.27|4272.87|4275.65|4275.25|4269.9|4269.5|4043
1643042280000|2022-01-24 16:38:00|4273.65|4273.25|4273.9|4273.5|4274.9|4274.5|4272.4|4272|1388
1643042290000|2022-01-24 16:38:10|4273.4|4273|4274.15|4273.75|4275.65|4275.25|4273.4|4273|803
1643042300000|2022-01-24 16:38:20|4273.9|4273.5|4274.65|4274.25|4275.4|4275|4273.9|4273.5|578
1643042310000|2022-01-24 16:38:30|4274.9|4274.5|4275.4|4275|4276.15|4275.75|4274.15|4273.75|1237
1643042320000|2022-01-24 16:38:40|4275.65|4275.25|4274.15|4273.75|4275.9|4275.5|4273.4|4273|834
1643042330000|2022-01-24 16:38:50|4273.9|4273.5|4273.15|4272.75|4274.15|4273.75|4272.4|4272|895
1643042340000|2022-01-24 16:39:00|4273.52|4273.12|4274.4|4274|4274.9|4274.5|4273.15|4272.75|1127
1643042350000|2022-01-24 16:39:10|4274.15|4273.75|4274.9|4274.5|4274.9|4274.5|4274.15|4273.75|710
1643042360000|2022-01-24 16:39:20|4275.4|4275|4273.4|4273|4275.65|4275.25|4273.15|4272.75|714
1643042370000|2022-01-24 16:39:30|4273.15|4272.75|4273.9|4273.5|4275.15|4274.75|4273.15|4272.75|1163
1643042380000|2022-01-24 16:39:40|4274.15|4273.75|4276.4|4276|4276.4|4276|4273.9|4273.5|679
1643042390000|2022-01-24 16:39:50|4276.9|4276.5|4275.65|4275.25|4277.15|4276.75|4273.65|4273.25|854
1643042400000|2022-01-24 16:40:00|4275.77|4275.37|4273.77|4273.37|4275.9|4275.5|4273.77|4273.37|541
1643042410000|2022-01-24 16:40:10|4273.65|4273.25|4273.4|4273|4273.9|4273.5|4272.77|4272.37|648
1643042420000|2022-01-24 16:40:20|4273.65|4273.25|4275.4|4275|4275.4|4275|4273.4|4273|645
1643042430000|2022-01-24 16:40:30|4275.27|4274.87|4274.15|4273.75|4275.9|4275.5|4273.65|4273.25|684
1643042440000|2022-01-24 16:40:40|4273.9|4273.5|4273.9|4273.5|4274.4|4274|4273.15|4272.75|669
1643042450000|2022-01-24 16:40:50|4273.65|4273.25|4271.4|4271|4273.65|4273.25|4271.4|4271|748
1643042460000|2022-01-24 16:41:00|4271.15|4270.75|4271.27|4270.87|4272.15|4271.75|4270.9|4270.5|700
1643042470000|2022-01-24 16:41:10|4271.65|4271.25|4269.65|4269.25|4272.15|4271.75|4269.65|4269.25|843
1643042480000|2022-01-24 16:41:20|4269.4|4269|4269.15|4268.75|4269.9|4269.5|4261.52|4261.12|4746
1643042490000|2022-01-24 16:41:30|4268.15|4267.75|4267.77|4267.37|4269.27|4268.87|4266.9|4266.5|1391
1643042500000|2022-01-24 16:41:40|4268.02|4267.62|4265.65|4265.25|4268.15|4267.75|4265.52|4265.12|825
1643042510000|2022-01-24 16:41:50|4265.9|4265.5|4267.65|4267.25|4267.65|4267.25|4265.27|4264.87|1086
1643042520000|2022-01-24 16:42:00|4266.65|4266.25|4268.02|4267.62|4268.65|4268.25|4266.02|4265.62|799
1643042530000|2022-01-24 16:42:10|4268.27|4267.87|4266.02|4265.62|4268.65|4268.25|4264.52|4264.12|734
1643042540000|2022-01-24 16:42:20|4265.9|4265.5|4265.65|4265.25|4266.15|4265.75|4264.77|4264.37|645
1643042550000|2022-01-24 16:42:30|4265.52|4265.12|4262.65|4262.25|4265.65|4265.25|4262.4|4262|1921
1643042560000|2022-01-24 16:42:40|4262.9|4262.5|4259.9|4259.5|4262.9|4262.5|4259.02|4258.62|4247
1643042570000|2022-01-24 16:42:50|4260.27|4259.87|4260.9|4260.5|4261.4|4261|4259.9|4259.5|1839
1643042580000|2022-01-24 16:43:00|4261.15|4260.75|4261.65|4261.25|4264.4|4264|4261.15|4260.75|1733
1643042590000|2022-01-24 16:43:10|4262.27|4261.87|4262.65|4262.25|4263.15|4262.75|4261.9|4261.5|871
1643042600000|2022-01-24 16:43:20|4261.9|4261.5|4262.65|4262.25|4263.4|4263|4261.15|4260.75|1320
1643042610000|2022-01-24 16:43:30|4262.4|4262|4263.15|4262.75|4264.15|4263.75|4262.02|4261.62|1048
1643042620000|2022-01-24 16:43:40|4262.9|4262.5|4264.4|4264|4264.65|4264.25|4260.65|4260.25|1944
1643042630000|2022-01-24 16:43:50|4264.65|4264.25|4263.4|4263|4264.9|4264.5|4262.4|4262|1253
1643042640000|2022-01-24 16:44:00|4263.27|4262.87|4263.9|4263.5|4264.15|4263.75|4262.9|4262.5|983
1643042650000|2022-01-24 16:44:10|4263.65|4263.25|4263.4|4263|4263.9|4263.5|4262.65|4262.25|1092
1643042660000|2022-01-24 16:44:20|4263.65|4263.25|4263.9|4263.5|4264.4|4264|4261.9|4261.5|836
1643042670000|2022-01-24 16:44:30|4263.65|4263.25|4264.4|4264|4265.4|4265|4263.65|4263.25|794
1643042680000|2022-01-24 16:44:40|4264.52|4264.12|4261.65|4261.25|4265.65|4265.25|4260.9|4260.5|924
1643042690000|2022-01-24 16:44:50|4261.4|4261|4263.65|4263.25|4263.9|4263.5|4261.4|4261|1308
1643042700000|2022-01-24 16:45:00|4263.9|4263.5|4264.65|4264.25|4264.65|4264.25|4263.4|4263|1047
1643042710000|2022-01-24 16:45:10|4265.15|4264.75|4266.9|4266.5|4267.65|4267.25|4263.65|4263.25|1456
1643042720000|2022-01-24 16:45:20|4267.02|4266.62|4265.9|4265.5|4267.15|4266.75|4265.52|4265.12|985
1643042730000|2022-01-24 16:45:30|4265.4|4265|4265.9|4265.5|4266.65|4266.25|4265.15|4264.75|581
1643042740000|2022-01-24 16:45:40|4266.27|4265.87|4264.65|4264.25|4266.9|4266.5|4264.52|4264.12|1853
1643042750000|2022-01-24 16:45:50|4264.77|4264.37|4264.65|4264.25|4267.65|4267.25|4264.52|4264.12|713
1643042760000|2022-01-24 16:46:00|4264.4|4264|4262.15|4261.75|4264.4|4264|4261.4|4261|1146
1643042770000|2022-01-24 16:46:10|4261.9|4261.5|4261.15|4260.75|4262.15|4261.75|4260.9|4260.5|788
1643042780000|2022-01-24 16:46:20|4261.4|4261|4261.27|4260.87|4261.9|4261.5|4261.15|4260.75|523
1643042790000|2022-01-24 16:46:30|4261.15|4260.75|4256.65|4256.25|4261.52|4261.12|4256.15|4255.75|2552
1643042800000|2022-01-24 16:46:40|4256.9|4256.5|4258.15|4257.75|4258.4|4258|4255.4|4255|2062
1643042810000|2022-01-24 16:46:50|4258.4|4258|4257.9|4257.5|4258.4|4258|4256.77|4256.37|1116
1643042820000|2022-01-24 16:47:00|4257.77|4257.37|4259.4|4259|4259.4|4259|4257.65|4257.25|1331
1643042830000|2022-01-24 16:47:10|4259.15|4258.75|4258.65|4258.25|4259.15|4258.75|4258.15|4257.75|739
1643042840000|2022-01-24 16:47:20|4258.52|4258.12|4256.77|4256.37|4258.65|4258.25|4256.15|4255.75|640
1643042850000|2022-01-24 16:47:30|4257.9|4257.5|4259.9|4259.5|4260.4|4260|4256.9|4256.5|825
1643042860000|2022-01-24 16:47:40|4259.65|4259.25|4257.15|4256.75|4259.65|4259.25|4257.15|4256.75|809
1643042870000|2022-01-24 16:47:50|4256.9|4256.5|4254.9|4254.5|4257.4|4257|4254.9|4254.5|1411
1643042880000|2022-01-24 16:48:00|4255.02|4254.62|4253.65|4253.25|4255.52|4255.12|4252.65|4252.25|2112
1643042890000|2022-01-24 16:48:10|4253.4|4253|4253.4|4253|4254.4|4254|4253.15|4252.75|1360
1643042900000|2022-01-24 16:48:20|4253.15|4252.75|4251.65|4251.25|4253.65|4253.25|4251.15|4250.75|1240
1643042910000|2022-01-24 16:48:30|4251.52|4251.12|4252.27|4251.87|4252.4|4252|4251.15|4250.75|916
1643042920000|2022-01-24 16:48:40|4252.4|4252|4253.15|4252.75|4253.4|4253|4251.9|4251.5|866
1643042930000|2022-01-24 16:48:50|4253.4|4253|4252.77|4252.37|4253.77|4253.37|4251.9|4251.5|1996
1643042940000|2022-01-24 16:49:00|4252.65|4252.25|4250.4|4250|4252.65|4252.25|4249.9|4249.5|1988
1643042950000|2022-01-24 16:49:10|4250.65|4250.25|4249.65|4249.25|4250.65|4250.25|4249.4|4249|1066
1643042960000|2022-01-24 16:49:20|4249.4|4249|4249.65|4249.25|4250.4|4250|4248.77|4248.37|1415
1643042970000|2022-01-24 16:49:30|4248.65|4248.25|4246.02|4245.62|4249.27|4248.87|4244.4|4244|4401
1643042980000|2022-01-24 16:49:40|4246.27|4245.87|4246.4|4246|4246.65|4246.25|4244.9|4244.5|1613
1643042990000|2022-01-24 16:49:50|4246.65|4246.25|4243.65|4243.25|4247.4|4247|4243.52|4243.12|1131
1643043000000|2022-01-24 16:50:00|4243.77|4243.37|4247.02|4246.62|4247.9|4247.5|4242.77|4242.37|2202
1643043010000|2022-01-24 16:50:10|4247.15|4246.75|4246.4|4246|4247.65|4247.25|4246.15|4245.75|925
1643043020000|2022-01-24 16:50:20|4246.65|4246.25|4247.15|4246.75|4247.9|4247.5|4246.15|4245.75|876
1643043030000|2022-01-24 16:50:30|4247.4|4247|4248.15|4247.75|4250.77|4250.37|4247.27|4246.87|1552
1643043040000|2022-01-24 16:50:40|4247.9|4247.5|4248.9|4248.5|4248.9|4248.5|4247.15|4246.75|1050
1643043050000|2022-01-24 16:50:50|4249.4|4249|4248.9|4248.5|4250.4|4250|4248.9|4248.5|903
1643043060000|2022-01-24 16:51:00|4249.15|4248.75|4250.02|4249.62|4251.65|4251.25|4248.9|4248.5|1316
1643043070000|2022-01-24 16:51:10|4250.15|4249.75|4251.9|4251.5|4251.9|4251.5|4249.9|4249.5|961
1643043080000|2022-01-24 16:51:20|4251.65|4251.25|4250.52|4250.12|4251.9|4251.5|4249.65|4249.25|1149
1643043090000|2022-01-24 16:51:30|4250.4|4250|4251.15|4250.75|4252.02|4251.62|4250.4|4250|1090
1643043100000|2022-01-24 16:51:40|4250.9|4250.5|4248.9|4248.5|4251.15|4250.75|4248.4|4248|1278
1643043110000|2022-01-24 16:51:50|4249.15|4248.75|4250.9|4250.5|4250.9|4250.5|4247.02|4246.62|1254
1643043120000|2022-01-24 16:52:00|4250.4|4250|4248.15|4247.75|4250.4|4250|4247.4|4247|1005
1643043130000|2022-01-24 16:52:10|4248.27|4247.87|4250.15|4249.75|4251.4|4251|4247.65|4247.25|1321
1643043140000|2022-01-24 16:52:20|4249.52|4249.12|4251.15|4250.75|4252.52|4252.12|4249.52|4249.12|1255
1643043150000|2022-01-24 16:52:30|4250.9|4250.5|4251.9|4251.5|4252.65|4252.25|4250.15|4249.75|1283
1643043160000|2022-01-24 16:52:40|4252.15|4251.75|4254.15|4253.75|4254.15|4253.75|4251.27|4250.87|906
1643043170000|2022-01-24 16:52:50|4253.9|4253.5|4254.65|4254.25|4255.15|4254.75|4253.4|4253|971
1643043180000|2022-01-24 16:53:00|4254.52|4254.12|4256.9|4256.5|4256.9|4256.5|4253.9|4253.5|1098
1643043190000|2022-01-24 16:53:10|4256.65|4256.25|4257.65|4257.25|4257.65|4257.25|4255.4|4255|1543
1643043200000|2022-01-24 16:53:20|4257.4|4257|4259.15|4258.75|4259.9|4259.5|4257.15|4256.75|1743
1643043210000|2022-01-24 16:53:30|4259.4|4259|4259.65|4259.25|4260.4|4260|4258.65|4258.25|1258
1643043220000|2022-01-24 16:53:40|4259.4|4259|4262.65|4262.25|4262.65|4262.25|4258.9|4258.5|1733
1643043230000|2022-01-24 16:53:50|4262.4|4262|4261.4|4261|4262.9|4262.5|4260.9|4260.5|1858
1643043240000|2022-01-24 16:54:00|4263.15|4262.75|4260.65|4260.25|4263.15|4262.75|4260.4|4260|1785
1643043250000|2022-01-24 16:54:10|4259.9|4259.5|4263.65|4263.25|4263.65|4263.25|4259.15|4258.75|1459
1643043260000|2022-01-24 16:54:20|4264.15|4263.75|4265.4|4265|4265.4|4265|4262.9|4262.5|1033
1643043270000|2022-01-24 16:54:30|4265.15|4264.75|4264.65|4264.25|4265.65|4265.25|4264.15|4263.75|1088
1643043280000|2022-01-24 16:54:40|4264.77|4264.37|4264.9|4264.5|4265.65|4265.25|4264.65|4264.25|896
1643043290000|2022-01-24 16:54:50|4265.15|4264.75|4265.15|4264.75|4265.9|4265.5|4264.4|4264|958
1643043300000|2022-01-24 16:55:00|4265.4|4265|4265.65|4265.25|4267.15|4266.75|4264.9|4264.5|1181
1643043310000|2022-01-24 16:55:10|4265.52|4265.12|4265.15|4264.75|4265.9|4265.5|4264.65|4264.25|676
1643043320000|2022-01-24 16:55:20|4265.4|4265|4267.52|4267.12|4267.9|4267.5|4265.4|4265|1157
1643043330000|2022-01-24 16:55:30|4267.4|4267|4269.65|4269.25|4270.65|4270.25|4267.4|4267|1578
1643043340000|2022-01-24 16:55:40|4269.9|4269.5|4269.15|4268.75|4270.4|4270|4268.9|4268.5|1061
1643043350000|2022-01-24 16:55:50|4269.02|4268.62|4268.9|4268.5|4269.65|4269.25|4268.4|4268|1160
1643043360000|2022-01-24 16:56:00|4268.4|4268|4268.15|4267.75|4269.9|4269.5|4268.15|4267.75|852
1643043370000|2022-01-24 16:56:10|4268.65|4268.25|4265.9|4265.5|4268.65|4268.25|4265.9|4265.5|954
1643043380000|2022-01-24 16:56:20|4266.4|4266|4265.4|4265|4266.4|4266|4264.4|4264|772
1643043390000|2022-01-24 16:56:30|4265.27|4264.87|4268.15|4267.75|4268.65|4268.25|4265.15|4264.75|789
1643043400000|2022-01-24 16:56:40|4268.4|4268|4266.52|4266.12|4268.65|4268.25|4266.27|4265.87|611
1643043410000|2022-01-24 16:56:50|4266.4|4266|4265.65|4265.25|4266.4|4266|4265.27|4264.87|524
1643043420000|2022-01-24 16:57:00|4266.02|4265.62|4265.15|4264.75|4266.02|4265.62|4264.02|4263.62|1183
1643043430000|2022-01-24 16:57:10|4264.9|4264.5|4265.4|4265|4265.65|4265.25|4263.52|4263.12|932
1643043440000|2022-01-24 16:57:20|4265.02|4264.62|4264.4|4264|4265.4|4265|4263.9|4263.5|551
1643043450000|2022-01-24 16:57:30|4264.15|4263.75|4263.52|4263.12|4264.52|4264.12|4263.4|4263|526
1643043460000|2022-01-24 16:57:40|4263.65|4263.25|4265.15|4264.75|4265.52|4265.12|4262.15|4261.75|752
1643043470000|2022-01-24 16:57:50|4264.9|4264.5|4269.9|4269.5|4269.9|4269.5|4264.4|4264|1112
1643043480000|2022-01-24 16:58:00|4269.77|4269.37|4268.9|4268.5|4271.15|4270.75|4268.9|4268.5|1443
1643043490000|2022-01-24 16:58:10|4268.65|4268.25|4266.15|4265.75|4269.65|4269.25|4266.15|4265.75|932
1643043500000|2022-01-24 16:58:20|4266.4|4266|4265.15|4264.75|4266.65|4266.25|4264.65|4264.25|813
1643043510000|2022-01-24 16:58:30|4264.9|4264.5|4264.4|4264|4266.02|4265.62|4263.9|4263.5|656
1643043520000|2022-01-24 16:58:40|4264.15|4263.75|4262.77|4262.37|4265.4|4265|4262.65|4262.25|979
1643043530000|2022-01-24 16:58:50|4262.4|4262|4263.9|4263.5|4264.15|4263.75|4262.4|4262|689
1643043540000|2022-01-24 16:59:00|4263.77|4263.37|4265.4|4265|4266.65|4266.25|4262.77|4262.37|1647
1643043550000|2022-01-24 16:59:10|4265.15|4264.75|4266.9|4266.5|4267.65|4267.25|4264.9|4264.5|990
1643043560000|2022-01-24 16:59:20|4267.15|4266.75|4268.4|4268|4268.65|4268.25|4266.4|4266|919
1643043570000|2022-01-24 16:59:30|4268.15|4267.75|4269.65|4269.25|4270.65|4270.25|4268.15|4267.75|1408
1643043580000|2022-01-24 16:59:40|4269.77|4269.37|4268.15|4267.75|4270.27|4269.87|4267.9|4267.5|699
1643043590000|2022-01-24 16:59:50|4267.9|4267.5|4271.9|4271.5|4271.9|4271.5|4267.65|4267.25|1082
1643043600000|2022-01-24 17:00:00|4271.52|4271.12|4269.15|4268.75|4271.52|4271.12|4268.15|4267.75|1417
1643043610000|2022-01-24 17:00:10|4268.65|4268.25|4268.9|4268.5|4269.9|4269.5|4267.9|4267.5|1006
1643043620000|2022-01-24 17:00:20|4268.52|4268.12|4265.15|4264.75|4268.65|4268.25|4264.9|4264.5|1337
1643043630000|2022-01-24 17:00:30|4264.65|4264.25|4266.15|4265.75|4266.15|4265.75|4264.65|4264.25|928
1643043640000|2022-01-24 17:00:40|4267.15|4266.75|4268.9|4268.5|4270.15|4269.75|4266.9|4266.5|1155
1643043650000|2022-01-24 17:00:50|4268.65|4268.25|4266.9|4266.5|4269.15|4268.75|4265.9|4265.5|898
1643043660000|2022-01-24 17:01:00|4267.02|4266.62|4267.65|4267.25|4268.02|4267.62|4266.15|4265.75|1137
1643043670000|2022-01-24 17:01:10|4267.4|4267|4267.9|4267.5|4267.9|4267.5|4265.15|4264.75|781
1643043680000|2022-01-24 17:01:20|4268.15|4267.75|4268.9|4268.5|4270.9|4270.5|4268.15|4267.75|1238
1643043690000|2022-01-24 17:01:30|4268.65|4268.25|4266.9|4266.5|4269.65|4269.25|4266.9|4266.5|605
1643043700000|2022-01-24 17:01:40|4267.15|4266.75|4265.15|4264.75|4267.15|4266.75|4264.4|4264|782
1643043710000|2022-01-24 17:01:50|4264.9|4264.5|4264.4|4264|4265.77|4265.37|4264.02|4263.62|654
1643043720000|2022-01-24 17:02:00|4263.65|4263.25|4265.15|4264.75|4265.15|4264.75|4263.4|4263|770
1643043730000|2022-01-24 17:02:10|4265.4|4265|4266.15|4265.75|4266.4|4266|4263.52|4263.12|666
1643043740000|2022-01-24 17:02:20|4265.77|4265.37|4265.15|4264.75|4266.15|4265.75|4264.65|4264.25|771
1643043750000|2022-01-24 17:02:30|4265.4|4265|4265.4|4265|4267.02|4266.62|4265.15|4264.75|814
1643043760000|2022-01-24 17:02:40|4264.9|4264.5|4265.15|4264.75|4266.4|4266|4264.52|4264.12|756
1643043770000|2022-01-24 17:02:50|4264.9|4264.5|4266.4|4266|4266.4|4266|4263.65|4263.25|883
1643043780000|2022-01-24 17:03:00|4265.9|4265.5|4263.15|4262.75|4265.9|4265.5|4262.4|4262|746
1643043790000|2022-01-24 17:03:10|4262.9|4262.5|4262.4|4262|4262.9|4262.5|4260.9|4260.5|928
1643043800000|2022-01-24 17:03:20|4262.15|4261.75|4262.15|4261.75|4262.65|4262.25|4260.77|4260.37|718
1643043810000|2022-01-24 17:03:30|4261.65|4261.25|4260.65|4260.25|4262.15|4261.75|4260.65|4260.25|452
1643043820000|2022-01-24 17:03:40|4260.52|4260.12|4260.15|4259.75|4260.9|4260.5|4259.9|4259.5|993
1643043830000|2022-01-24 17:03:50|4261.4|4261|4261.27|4260.87|4261.9|4261.5|4260.65|4260.25|679
1643043840000|2022-01-24 17:04:00|4261.15|4260.75|4259.9|4259.5|4261.15|4260.75|4257.65|4257.25|2599
1643043850000|2022-01-24 17:04:10|4259.4|4259|4257.77|4257.37|4259.65|4259.25|4257.65|4257.25|1381
1643043860000|2022-01-24 17:04:20|4257.65|4257.25|4257.15|4256.75|4257.65|4257.25|4256.65|4256.25|680
1643043870000|2022-01-24 17:04:30|4256.9|4256.5|4258.02|4257.62|4258.02|4257.62|4256.15|4255.75|680
1643043880000|2022-01-24 17:04:40|4258.15|4257.75|4256.65|4256.25|4258.65|4258.25|4256.65|4256.25|777
1643043890000|2022-01-24 17:04:50|4256.4|4256|4257.4|4257|4257.65|4257.25|4255.9|4255.5|663
1643043900000|2022-01-24 17:05:00|4257.65|4257.25|4256.65|4256.25|4258.4|4258|4256.52|4256.12|795
1643043910000|2022-01-24 17:05:10|4256.4|4256|4255.9|4255.5|4257.15|4256.75|4255.65|4255.25|801
1643043920000|2022-01-24 17:05:20|4255.65|4255.25|4254.15|4253.75|4255.9|4255.5|4253.65|4253.25|986
1643043930000|2022-01-24 17:05:30|4254.02|4253.62|4254.65|4254.25|4255.15|4254.75|4253.9|4253.5|451
1643043940000|2022-01-24 17:05:40|4254.4|4254|4257.15|4256.75|4257.15|4256.75|4253.4|4253|755
1643043950000|2022-01-24 17:05:50|4257.9|4257.5|4257.9|4257.5|4259.65|4259.25|4257.52|4257.12|1148
1643043960000|2022-01-24 17:06:00|4257.77|4257.37|4254.65|4254.25|4258.27|4257.87|4254.65|4254.25|810
1643043970000|2022-01-24 17:06:10|4254.4|4254|4256.15|4255.75|4257.4|4257|4254.4|4254|661
1643043980000|2022-01-24 17:06:20|4256.65|4256.25|4258.65|4258.25|4258.65|4258.25|4256.4|4256|608
1643043990000|2022-01-24 17:06:30|4258.4|4258|4259.65|4259.25|4260.15|4259.75|4257.9|4257.5|1013
1643044000000|2022-01-24 17:06:40|4259.27|4258.87|4261.02|4260.62|4262.4|4262|4259.27|4258.87|1078
1643044010000|2022-01-24 17:06:50|4261.15|4260.75|4258.9|4258.5|4262.4|4262|4258.9|4258.5|645
1643044020000|2022-01-24 17:07:00|4259.4|4259|4260.15|4259.75|4260.9|4260.5|4258.9|4258.5|649
1643044030000|2022-01-24 17:07:10|4259.15|4258.75|4258.15|4257.75|4259.15|4258.75|4257.4|4257|856
1643044040000|2022-01-24 17:07:20|4258.65|4258.25|4258.9|4258.5|4259.9|4259.5|4258.4|4258|508
1643044050000|2022-01-24 17:07:30|4258.77|4258.37|4258.9|4258.5|4261.15|4260.75|4258.15|4257.75|679
1643044060000|2022-01-24 17:07:40|4259.15|4258.75|4260.4|4260|4260.4|4260|4258.15|4257.75|836
1643044070000|2022-01-24 17:07:50|4259.9|4259.5|4259.15|4258.75|4260.15|4259.75|4258.9|4258.5|638
1643044080000|2022-01-24 17:08:00|4259.4|4259|4257.65|4257.25|4259.4|4259|4257.65|4257.25|433
1643044090000|2022-01-24 17:08:10|4257.9|4257.5|4255.9|4255.5|4257.9|4257.5|4255.65|4255.25|1211
1643044100000|2022-01-24 17:08:20|4255.65|4255.25|4255.9|4255.5|4257.15|4256.75|4255.4|4255|800
1643044110000|2022-01-24 17:08:30|4255.77|4255.37|4252.15|4251.75|4255.77|4255.37|4252.15|4251.75|1122
1643044120000|2022-01-24 17:08:40|4252.27|4251.87|4250.15|4249.75|4252.27|4251.87|4250.15|4249.75|1315
1643044130000|2022-01-24 17:08:50|4250.9|4250.5|4249.77|4249.37|4251.4|4251|4249.52|4249.12|1051
1643044140000|2022-01-24 17:09:00|4249.65|4249.25|4249.9|4249.5|4251.15|4250.75|4249.4|4249|1206
1643044150000|2022-01-24 17:09:10|4249.65|4249.25|4245.4|4245|4249.65|4249.25|4245.4|4245|1615
1643044160000|2022-01-24 17:09:20|4245.65|4245.25|4246.15|4245.75|4246.65|4246.25|4245.15|4244.75|1223
1643044170000|2022-01-24 17:09:30|4246.02|4245.62|4247.65|4247.25|4247.65|4247.25|4245.65|4245.25|888
1643044180000|2022-01-24 17:09:40|4247.77|4247.37|4247.15|4246.75|4247.77|4247.37|4246.65|4246.25|539
1643044190000|2022-01-24 17:09:50|4247.02|4246.62|4247.15|4246.75|4248.15|4247.75|4246.4|4246|839
1643044200000|2022-01-24 17:10:00|4247.9|4247.5|4250.02|4249.62|4250.02|4249.62|4247.4|4247|1018
1643044210000|2022-01-24 17:10:10|4249.9|4249.5|4252.9|4252.5|4253.15|4252.75|4249.9|4249.5|1100
1643044220000|2022-01-24 17:10:20|4252.65|4252.25|4252.15|4251.75|4252.9|4252.5|4249.9|4249.5|824
1643044230000|2022-01-24 17:10:30|4252.4|4252|4251.9|4251.5|4253.15|4252.75|4251.15|4250.75|820
1643044240000|2022-01-24 17:10:40|4252.15|4251.75|4248.9|4248.5|4252.15|4251.75|4248.77|4248.37|692
1643044250000|2022-01-24 17:10:50|4248.65|4248.25|4249.65|4249.25|4249.77|4249.37|4247.9|4247.5|791
1643044260000|2022-01-24 17:11:00|4249.4|4249|4250.65|4250.25|4250.9|4250.5|4247.4|4247|1127
1643044270000|2022-01-24 17:11:10|4249.9|4249.5|4250.15|4249.75|4250.15|4249.75|4248.65|4248.25|1064
1643044280000|2022-01-24 17:11:20|4250.02|4249.62|4248.15|4247.75|4250.02|4249.62|4247.15|4246.75|767
1643044290000|2022-01-24 17:11:30|4247.9|4247.5|4247.4|4247|4248.15|4247.75|4246.9|4246.5|765
1643044300000|2022-01-24 17:11:40|4247.65|4247.25|4246.9|4246.5|4247.65|4247.25|4245.65|4245.25|1082
1643044310000|2022-01-24 17:11:50|4247.15|4246.75|4248.65|4248.25|4249.4|4249|4247.15|4246.75|609
1643044320000|2022-01-24 17:12:00|4248.9|4248.5|4248.65|4248.25|4248.9|4248.5|4247.4|4247|964
1643044330000|2022-01-24 17:12:10|4248.4|4248|4246.65|4246.25|4248.9|4248.5|4246.65|4246.25|561
1643044340000|2022-01-24 17:12:20|4245.9|4245.5|4243.15|4242.75|4246.02|4245.62|4242.9|4242.5|1481
1643044350000|2022-01-24 17:12:30|4242.9|4242.5|4238.9|4238.5|4243.4|4243|4236.77|4236.37|4168
1643044360000|2022-01-24 17:12:40|4239.02|4238.62|4238.9|4238.5|4241.9|4241.5|4238.65|4238.25|2040
1643044370000|2022-01-24 17:12:50|4238.77|4238.37|4238.65|4238.25|4239.65|4239.25|4238.15|4237.75|1028
1643044380000|2022-01-24 17:13:00|4238.9|4238.5|4239.27|4238.87|4240.65|4240.25|4238.4|4238|1010
1643044390000|2022-01-24 17:13:10|4239.15|4238.75|4239.65|4239.25|4240.15|4239.75|4237.65|4237.25|1156
1643044400000|2022-01-24 17:13:20|4239.77|4239.37|4236.4|4236|4239.77|4239.37|4236.4|4236|1095
1643044410000|2022-01-24 17:13:30|4235.65|4235.25|4235.65|4235.25|4236.27|4235.87|4235.15|4234.75|1479
1643044420000|2022-01-24 17:13:40|4235.4|4235|4235.15|4234.75|4236.27|4235.87|4233.15|4232.75|2508
1643044430000|2022-01-24 17:13:50|4235.4|4235|4234.15|4233.75|4235.9|4235.5|4234.02|4233.62|1810
1643044440000|2022-01-24 17:14:00|4234.02|4233.62|4234.15|4233.75|4234.65|4234.25|4232.65|4232.25|1132
1643044450000|2022-01-24 17:14:10|4234.4|4234|4236.15|4235.75|4236.15|4235.75|4233.65|4233.25|1212
1643044460000|2022-01-24 17:14:20|4236.65|4236.25|4238.15|4237.75|4238.15|4237.75|4235.9|4235.5|1171
1643044470000|2022-01-24 17:14:30|4237.9|4237.5|4237.9|4237.5|4238.52|4238.12|4235.9|4235.5|2456
1643044480000|2022-01-24 17:14:40|4238.15|4237.75|4237.15|4236.75|4238.9|4238.5|4236.65|4236.25|872
1643044490000|2022-01-24 17:14:50|4237.4|4237|4239.15|4238.75|4240.65|4240.25|4237.15|4236.75|1069
1643044500000|2022-01-24 17:15:00|4238.65|4238.25|4236.65|4236.25|4239.52|4239.12|4235.65|4235.25|1062
1643044510000|2022-01-24 17:15:10|4236.4|4236|4235.77|4235.37|4237.4|4237|4235.65|4235.25|1448
1643044520000|2022-01-24 17:15:20|4235.65|4235.25|4235.4|4235|4236.9|4236.5|4235.4|4235|1080
1643044530000|2022-01-24 17:15:30|4235.15|4234.75|4234.4|4234|4235.27|4234.87|4233.52|4233.12|915
1643044540000|2022-01-24 17:15:40|4234.15|4233.75|4232.9|4232.5|4234.65|4234.25|4232.65|4232.25|590
1643044550000|2022-01-24 17:15:50|4232.65|4232.25|4233.65|4233.25|4233.9|4233.5|4231.4|4231|1586
1643044560000|2022-01-24 17:16:00|4232.15|4231.75|4231.15|4230.75|4233.4|4233|4231.15|4230.75|1004
1643044570000|2022-01-24 17:16:10|4230.9|4230.5|4230.9|4230.5|4231.9|4231.5|4230.4|4230|1093
1643044580000|2022-01-24 17:16:20|4230.4|4230|4232.02|4231.62|4233.4|4233|4230.4|4230|1191
1643044590000|2022-01-24 17:16:30|4231.77|4231.37|4230.65|4230.25|4231.9|4231.5|4230.4|4230|969
1643044600000|2022-01-24 17:16:40|4230.15|4229.75|4230.9|4230.5|4231.15|4230.75|4230.15|4229.75|1030
1643044610000|2022-01-24 17:16:50|4230.65|4230.25|4231.15|4230.75|4231.4|4231|4230.4|4230|844
1643044620000|2022-01-24 17:17:00|4230.9|4230.5|4230.15|4229.75|4230.9|4230.5|4229.65|4229.25|957
1643044630000|2022-01-24 17:17:10|4230.65|4230.25|4229.9|4229.5|4231.15|4230.75|4229.65|4229.25|874
1643044640000|2022-01-24 17:17:20|4230.15|4229.75|4228.65|4228.25|4230.65|4230.25|4228.4|4228|1664
1643044650000|2022-01-24 17:17:30|4228.4|4228|4224.27|4223.87|4228.4|4228|4223.9|4223.5|2963
1643044660000|2022-01-24 17:17:40|4224.4|4224|4224.27|4223.87|4225.4|4225|4224.15|4223.75|1126
1643044670000|2022-01-24 17:17:50|4224.15|4223.75|4223.9|4223.5|4224.15|4223.75|4223.02|4222.62|970
1643044680000|2022-01-24 17:18:00|4223.65|4223.25|4227.15|4226.75|4228.65|4228.25|4223.65|4223.25|1917
1643044690000|2022-01-24 17:18:10|4227.27|4226.87|4228.15|4227.75|4228.9|4228.5|4226.15|4225.75|1503
1643044700000|2022-01-24 17:18:20|4227.4|4227|4228.65|4228.25|4229.65|4229.25|4227.15|4226.75|1444
1643044710000|2022-01-24 17:18:30|4229.15|4228.75|4228.02|4227.62|4229.65|4229.25|4226.15|4225.75|1476
1643044720000|2022-01-24 17:18:40|4227.65|4227.25|4226.9|4226.5|4227.9|4227.5|4226.4|4226|873
1643044730000|2022-01-24 17:18:50|4226.65|4226.25|4229.4|4229|4229.65|4229.25|4226.15|4225.75|1038
1643044740000|2022-01-24 17:19:00|4229.15|4228.75|4231.15|4230.75|4231.4|4231|4228.9|4228.5|1340
1643044750000|2022-01-24 17:19:10|4230.9|4230.5|4228.15|4227.75|4231.4|4231|4228.15|4227.75|1137
1643044760000|2022-01-24 17:19:20|4228.4|4228|4230.4|4230|4230.4|4230|4227.9|4227.5|1298
1643044770000|2022-01-24 17:19:30|4230.15|4229.75|4231.15|4230.75|4231.65|4231.25|4229.15|4228.75|763
1643044780000|2022-01-24 17:19:40|4230.9|4230.5|4232.15|4231.75|4232.65|4232.25|4230.9|4230.5|1117
1643044790000|2022-01-24 17:19:50|4232.02|4231.62|4230.65|4230.25|4232.02|4231.62|4229.9|4229.5|1149
1643044800000|2022-01-24 17:20:00|4230.15|4229.75|4227.9|4227.5|4230.15|4229.75|4225.4|4225|1374
1643044810000|2022-01-24 17:20:10|4228.15|4227.75|4232.15|4231.75|4232.4|4232|4227.65|4227.25|1286
1643044820000|2022-01-24 17:20:20|4231.9|4231.5|4229.9|4229.5|4232.27|4231.87|4229.4|4229|1507
1643044830000|2022-01-24 17:20:30|4229.65|4229.25|4230.15|4229.75|4230.4|4230|4228.15|4227.75|992
1643044840000|2022-01-24 17:20:40|4230.9|4230.5|4231.52|4231.12|4231.52|4231.12|4229.9|4229.5|756
1643044850000|2022-01-24 17:20:50|4231.65|4231.25|4229.9|4229.5|4231.77|4231.37|4229.4|4229|1164
1643044860000|2022-01-24 17:21:00|4229.65|4229.25|4231.9|4231.5|4232.4|4232|4228.4|4228|1448
1643044870000|2022-01-24 17:21:10|4231.65|4231.25|4232.65|4232.25|4233.15|4232.75|4229.9|4229.5|1778
1643044880000|2022-01-24 17:21:20|4232.52|4232.12|4235.65|4235.25|4235.65|4235.25|4232.52|4232.12|1682
1643044890000|2022-01-24 17:21:30|4235.4|4235|4237.65|4237.25|4238.15|4237.75|4233.65|4233.25|3004
1643044900000|2022-01-24 17:21:40|4237.9|4237.5|4237.4|4237|4238.15|4237.75|4237.15|4236.75|1400
1643044910000|2022-01-24 17:21:50|4237.15|4236.75|4239.15|4238.75|4239.52|4239.12|4236.4|4236|1945
1643044920000|2022-01-24 17:22:00|4238.9|4238.5|4240.9|4240.5|4241.77|4241.37|4238.65|4238.25|1524
1643044930000|2022-01-24 17:22:10|4241.15|4240.75|4241.9|4241.5|4242.9|4242.5|4241.15|4240.75|1710
1643044940000|2022-01-24 17:22:20|4241.65|4241.25|4239.4|4239|4242.9|4242.5|4238.65|4238.25|1539
1643044950000|2022-01-24 17:22:30|4238.9|4238.5|4241.65|4241.25|4242.9|4242.5|4238.65|4238.25|2747
1643044960000|2022-01-24 17:22:40|4241.27|4240.87|4240.9|4240.5|4241.52|4241.12|4239.15|4238.75|712
1643044970000|2022-01-24 17:22:50|4241.15|4240.75|4240.15|4239.75|4242.9|4242.5|4240.15|4239.75|1468
1643044980000|2022-01-24 17:23:00|4239.9|4239.5|4239.4|4239|4240.15|4239.75|4237.9|4237.5|1261
1643044990000|2022-01-24 17:23:10|4239.27|4238.87|4238.65|4238.25|4239.4|4239|4237.9|4237.5|813
1643045000000|2022-01-24 17:23:20|4238.9|4238.5|4238.9|4238.5|4239.27|4238.87|4238.02|4237.62|459
1643045010000|2022-01-24 17:23:30|4238.65|4238.25|4237.9|4237.5|4238.77|4238.37|4237.27|4236.87|609
1643045020000|2022-01-24 17:23:40|4238.15|4237.75|4238.27|4237.87|4238.9|4238.5|4236.9|4236.5|930
1643045030000|2022-01-24 17:23:50|4238.4|4238|4235.15|4234.75|4238.4|4238|4234.65|4234.25|805
1643045040000|2022-01-24 17:24:00|4235.27|4234.87|4234.65|4234.25|4235.52|4235.12|4233.65|4233.25|813
1643045050000|2022-01-24 17:24:10|4234.4|4234|4231.4|4231|4234.4|4234|4231.4|4231|838
1643045060000|2022-01-24 17:24:20|4231.27|4230.87|4230.4|4230|4231.9|4231.5|4229.9|4229.5|1986
1643045070000|2022-01-24 17:24:30|4229.9|4229.5|4230.65|4230.25|4231.65|4231.25|4229.4|4229|1358
1643045080000|2022-01-24 17:24:40|4230.77|4230.37|4231.4|4231|4233.27|4232.87|4229.9|4229.5|885
1643045090000|2022-01-24 17:24:50|4231.65|4231.25|4232.65|4232.25|4232.65|4232.25|4230.9|4230.5|873
1643045100000|2022-01-24 17:25:00|4232.4|4232|4229.52|4229.12|4233.15|4232.75|4227.77|4227.37|1812
1643045110000|2022-01-24 17:25:10|4229.4|4229|4226.9|4226.5|4229.4|4229|4226.4|4226|888
1643045120000|2022-01-24 17:25:20|4227.15|4226.75|4222.15|4221.75|4227.52|4227.12|4221.65|4221.25|3096
1643045130000|2022-01-24 17:25:30|4223.15|4222.75|4222.9|4222.5|4223.65|4223.25|4221.9|4221.5|1517
1643045140000|2022-01-24 17:25:40|4222.65|4222.25|4222.9|4222.5|4223.15|4222.75|4221.77|4221.37|2046
1643045150000|2022-01-24 17:25:50|4224.4|4224|4224.9|4224.5|4226.65|4226.25|4224.4|4224|1543
1643045160000|2022-01-24 17:26:00|4225.65|4225.25|4225.4|4225|4226.15|4225.75|4223.77|4223.37|1012
1643045170000|2022-01-24 17:26:10|4225.65|4225.25|4228.65|4228.25|4228.65|4228.25|4225.65|4225.25|1016
1643045180000|2022-01-24 17:26:20|4228.4|4228|4226.15|4225.75|4228.9|4228.5|4225.4|4225|936
1643045190000|2022-01-24 17:26:30|4226.02|4225.62|4225.15|4224.75|4226.4|4226|4224.9|4224.5|967
1643045200000|2022-01-24 17:26:40|4224.9|4224.5|4226.65|4226.25|4227.15|4226.75|4224.4|4224|1435
1643045210000|2022-01-24 17:26:50|4227.15|4226.75|4228.4|4228|4229.52|4229.12|4227.02|4226.62|1075
1643045220000|2022-01-24 17:27:00|4228.15|4227.75|4230.65|4230.25|4231.15|4230.75|4227.52|4227.12|1288
1643045230000|2022-01-24 17:27:10|4230.77|4230.37|4230.65|4230.25|4231.65|4231.25|4228.4|4228|1333
1643045240000|2022-01-24 17:27:20|4230.9|4230.5|4230.9|4230.5|4231.65|4231.25|4230.15|4229.75|964
1643045250000|2022-01-24 17:27:30|4230.65|4230.25|4232.65|4232.25|4233.15|4232.75|4230.02|4229.62|1054
1643045260000|2022-01-24 17:27:40|4232.4|4232|4233.65|4233.25|4234.15|4233.75|4232.15|4231.75|1643
1643045270000|2022-01-24 17:27:50|4233.4|4233|4235.4|4235|4236.15|4235.75|4232.9|4232.5|1467
1643045280000|2022-01-24 17:28:00|4234.9|4234.5|4236.77|4236.37|4236.77|4236.37|4234.4|4234|1016
1643045290000|2022-01-24 17:28:10|4236.65|4236.25|4237.65|4237.25|4237.9|4237.5|4236.4|4236|1734
1643045300000|2022-01-24 17:28:20|4237.4|4237|4241.9|4241.5|4241.9|4241.5|4237.4|4237|2089
1643045310000|2022-01-24 17:28:30|4241.52|4241.12|4242.4|4242|4243.15|4242.75|4241.4|4241|1306
1643045320000|2022-01-24 17:28:40|4242.65|4242.25|4245.15|4244.75|4245.15|4244.75|4242.4|4242|2151
1643045330000|2022-01-24 17:28:50|4244.9|4244.5|4241.65|4241.25|4244.9|4244.5|4241.65|4241.25|1452
1643045340000|2022-01-24 17:29:00|4241.9|4241.5|4239.9|4239.5|4242.4|4242|4239.9|4239.5|1715
1643045350000|2022-01-24 17:29:10|4239.65|4239.25|4237.9|4237.5|4240.15|4239.75|4237.65|4237.25|1288
1643045360000|2022-01-24 17:29:20|4237.65|4237.25|4237.15|4236.75|4238.4|4238|4236.65|4236.25|1015
1643045370000|2022-01-24 17:29:30|4237.4|4237|4238.15|4237.75|4238.15|4237.75|4236.9|4236.5|903
1643045380000|2022-01-24 17:29:40|4238.77|4238.37|4237.9|4237.5|4239.27|4238.87|4237.65|4237.25|927
1643045390000|2022-01-24 17:29:50|4237.77|4237.37|4239.4|4239|4240.4|4240|4237.02|4236.62|651
1643045400000|2022-01-24 17:30:00|4239.27|4238.87|4239.15|4238.75|4240.15|4239.75|4237.15|4236.75|1289
1643045410000|2022-01-24 17:30:10|4238.9|4238.5|4242.15|4241.75|4242.52|4242.12|4237.9|4237.5|1053
1643045420000|2022-01-24 17:30:20|4241.9|4241.5|4240.9|4240.5|4243.4|4243|4240.65|4240.25|1108
1643045430000|2022-01-24 17:30:30|4241.02|4240.62|4240.15|4239.75|4242.15|4241.75|4239.9|4239.5|905
1643045440000|2022-01-24 17:30:40|4240.27|4239.87|4239.65|4239.25|4240.27|4239.87|4239.4|4239|740
1643045450000|2022-01-24 17:30:50|4239.52|4239.12|4233.9|4233.5|4239.65|4239.25|4233.9|4233.5|1518
1643045460000|2022-01-24 17:31:00|4234.15|4233.75|4234.65|4234.25|4234.9|4234.5|4232.65|4232.25|1463
1643045470000|2022-01-24 17:31:10|4234.9|4234.5|4233.15|4232.75|4235.15|4234.75|4232.9|4232.5|505
1643045480000|2022-01-24 17:31:20|4233.27|4232.87|4234.15|4233.75|4234.4|4234|4232.4|4232|703
1643045490000|2022-01-24 17:31:30|4234.4|4234|4236.15|4235.75|4236.15|4235.75|4234.4|4234|952
1643045500000|2022-01-24 17:31:40|4236.4|4236|4238.65|4238.25|4239.15|4238.75|4235.65|4235.25|984
1643045510000|2022-01-24 17:31:50|4238.9|4238.5|4241.15|4240.75|4241.9|4241.5|4238.9|4238.5|1352
1643045520000|2022-01-24 17:32:00|4241.4|4241|4240.27|4239.87|4241.4|4241|4238.4|4238|991
1643045530000|2022-01-24 17:32:10|4240.15|4239.75|4238.15|4237.75|4241.65|4241.25|4237.9|4237.5|729
1643045540000|2022-01-24 17:32:20|4238.4|4238|4236.9|4236.5|4238.77|4238.37|4236.15|4235.75|876
1643045550000|2022-01-24 17:32:30|4237.65|4237.25|4236.9|4236.5|4237.65|4237.25|4235.65|4235.25|769
1643045560000|2022-01-24 17:32:40|4236.15|4235.75|4236.4|4236|4237.4|4237|4235.9|4235.5|2099
1643045570000|2022-01-24 17:32:50|4236.65|4236.25|4236.4|4236|4236.65|4236.25|4233.4|4233|1553
1643045580000|2022-01-24 17:33:00|4236.65|4236.25|4240.27|4239.87|4240.9|4240.5|4236.65|4236.25|1496
1643045590000|2022-01-24 17:33:10|4240.65|4240.25|4238.65|4238.25|4241.65|4241.25|4238.15|4237.75|1163
1643045600000|2022-01-24 17:33:20|4238.4|4238|4238.4|4238|4239.4|4239|4237.65|4237.25|900
1643045610000|2022-01-24 17:33:30|4238.02|4237.62|4238.4|4238|4238.52|4238.12|4237.15|4236.75|887
1643045620000|2022-01-24 17:33:40|4238.65|4238.25|4241.65|4241.25|4241.9|4241.5|4237.9|4237.5|908
1643045630000|2022-01-24 17:33:50|4241.77|4241.37|4240.65|4240.25|4242.15|4241.75|4239.65|4239.25|952
1643045640000|2022-01-24 17:34:00|4240.15|4239.75|4238.77|4238.37|4240.4|4240|4238.15|4237.75|1166
1643045650000|2022-01-24 17:34:10|4239.02|4238.62|4240.15|4239.75|4240.4|4240|4238.9|4238.5|556
1643045660000|2022-01-24 17:34:20|4239.9|4239.5|4238.65|4238.25|4240.15|4239.75|4237.77|4237.37|632
1643045670000|2022-01-24 17:34:30|4238.77|4238.37|4237.65|4237.25|4238.77|4238.37|4237.15|4236.75|870
1643045680000|2022-01-24 17:34:40|4237.4|4237|4238.15|4237.75|4238.65|4238.25|4237.4|4237|815
1643045690000|2022-01-24 17:34:50|4237.9|4237.5|4241.15|4240.75|4241.15|4240.75|4236.9|4236.5|948
1643045700000|2022-01-24 17:35:00|4240.65|4240.25|4238.9|4238.5|4240.9|4240.5|4238.65|4238.25|825
1643045710000|2022-01-24 17:35:10|4239.15|4238.75|4237.9|4237.5|4239.4|4239|4237.9|4237.5|542
1643045720000|2022-01-24 17:35:20|4237.65|4237.25|4236.4|4236|4237.65|4237.25|4234.9|4234.5|1710
1643045730000|2022-01-24 17:35:30|4235.65|4235.25|4233.15|4232.75|4236.9|4236.5|4233.15|4232.75|1082
1643045740000|2022-01-24 17:35:40|4233.4|4233|4231.77|4231.37|4233.65|4233.25|4231.4|4231|1579
1643045750000|2022-01-24 17:35:50|4231.65|4231.25|4232.4|4232|4232.9|4232.5|4231.65|4231.25|795
1643045760000|2022-01-24 17:36:00|4232.15|4231.75|4230.4|4230|4233.02|4232.62|4229.15|4228.75|1397
1643045770000|2022-01-24 17:36:10|4230.15|4229.75|4232.4|4232|4232.9|4232.5|4229.65|4229.25|1403
1643045780000|2022-01-24 17:36:20|4232.27|4231.87|4231.4|4231|4232.27|4231.87|4229.65|4229.25|915
1643045790000|2022-01-24 17:36:30|4231.27|4230.87|4230.15|4229.75|4232.15|4231.75|4229.4|4229|1212
1643045800000|2022-01-24 17:36:40|4229.9|4229.5|4228.9|4228.5|4229.9|4229.5|4228.65|4228.25|1340
1643045810000|2022-01-24 17:36:50|4229.15|4228.75|4230.4|4230|4231.02|4230.62|4228.9|4228.5|718
1643045820000|2022-01-24 17:37:00|4230.9|4230.5|4233.15|4232.75|4233.15|4232.75|4229.9|4229.5|1206
1643045830000|2022-01-24 17:37:10|4232.4|4232|4230.4|4230|4232.9|4232.5|4230.15|4229.75|889
1643045840000|2022-01-24 17:37:20|4229.9|4229.5|4228.9|4228.5|4229.9|4229.5|4227.52|4227.12|1749
1643045850000|2022-01-24 17:37:30|4229.15|4228.75|4231.9|4231.5|4232.15|4231.75|4228.65|4228.25|1036
1643045860000|2022-01-24 17:37:40|4232.15|4231.75|4230.27|4229.87|4232.4|4232|4230.15|4229.75|555
1643045870000|2022-01-24 17:37:50|4229.9|4229.5|4230.65|4230.25|4231.02|4230.62|4228.15|4227.75|681
1643045880000|2022-01-24 17:38:00|4230.9|4230.5|4229.4|4229|4230.9|4230.5|4229.15|4228.75|671
1643045890000|2022-01-24 17:38:10|4229.65|4229.25|4230.65|4230.25|4231.15|4230.75|4229.65|4229.25|508
1643045900000|2022-01-24 17:38:20|4230.52|4230.12|4229.65|4229.25|4230.65|4230.25|4228.15|4227.75|908
1643045910000|2022-01-24 17:38:30|4229.9|4229.5|4228.9|4228.5|4229.9|4229.5|4228.4|4228|262
1643045920000|2022-01-24 17:38:40|4228.65|4228.25|4229.65|4229.25|4230.15|4229.75|4228.4|4228|471
1643045930000|2022-01-24 17:38:50|4229.9|4229.5|4231.15|4230.75|4231.15|4230.75|4229.9|4229.5|560
1643045940000|2022-01-24 17:39:00|4231.4|4231|4228.65|4228.25|4231.4|4231|4228.15|4227.75|736
1643045950000|2022-01-24 17:39:10|4228.9|4228.5|4228.4|4228|4229.15|4228.75|4228.15|4227.75|532
1643045960000|2022-01-24 17:39:20|4228.65|4228.25|4231.9|4231.5|4231.9|4231.5|4228.15|4227.75|544
1643045970000|2022-01-24 17:39:30|4232.15|4231.75|4234.9|4234.5|4235.15|4234.75|4231.9|4231.5|1760
1643045980000|2022-01-24 17:39:40|4235.4|4235|4235.9|4235.5|4236.9|4236.5|4234.65|4234.25|1080
1643045990000|2022-01-24 17:39:50|4236.27|4235.87|4236.4|4236|4237.4|4237|4235.15|4234.75|808
1643046000000|2022-01-24 17:40:00|4235.15|4234.75|4233.9|4233.5|4235.15|4234.75|4233.4|4233|1198
1643046010000|2022-01-24 17:40:10|4234.15|4233.75|4228.77|4228.37|4235.65|4235.25|4228.15|4227.75|1658
1643046020000|2022-01-24 17:40:20|4228.65|4228.25|4229.4|4229|4229.9|4229.5|4228.02|4227.62|1019
1643046030000|2022-01-24 17:40:30|4229.15|4228.75|4228.9|4228.5|4230.9|4230.5|4228.02|4227.62|1608
1643046040000|2022-01-24 17:40:40|4229.15|4228.75|4231.27|4230.87|4231.27|4230.87|4227.9|4227.5|961
1643046050000|2022-01-24 17:40:50|4230.9|4230.5|4230.27|4229.87|4231.15|4230.75|4229.4|4229|717
1643046060000|2022-01-24 17:41:00|4230.15|4229.75|4231.4|4231|4231.4|4231|4228.9|4228.5|959
1643046070000|2022-01-24 17:41:10|4231.15|4230.75|4228.9|4228.5|4231.65|4231.25|4228.15|4227.75|735
1643046080000|2022-01-24 17:41:20|4228.15|4227.75|4232.9|4232.5|4232.9|4232.5|4228.15|4227.75|1052
1643046090000|2022-01-24 17:41:30|4233.15|4232.75|4234.15|4233.75|4235.65|4235.25|4232.9|4232.5|1070
1643046100000|2022-01-24 17:41:40|4234.02|4233.62|4233.9|4233.5|4235.4|4235|4233.4|4233|703
1643046110000|2022-01-24 17:41:50|4233.65|4233.25|4234.65|4234.25|4235.65|4235.25|4233.52|4233.12|779
1643046120000|2022-01-24 17:42:00|4233.9|4233.5|4238.15|4237.75|4238.15|4237.75|4233.65|4233.25|1752
1643046130000|2022-01-24 17:42:10|4238.02|4237.62|4242.15|4241.75|4242.4|4242|4238.02|4237.62|1600
1643046140000|2022-01-24 17:42:20|4241.65|4241.25|4245.15|4244.75|4245.15|4244.75|4241.15|4240.75|2467
1643046150000|2022-01-24 17:42:30|4245.27|4244.87|4247.15|4246.75|4248.15|4247.75|4245.27|4244.87|1619
1643046160000|2022-01-24 17:42:40|4246.65|4246.25|4249.4|4249|4250.15|4249.75|4246.65|4246.25|1940
1643046170000|2022-01-24 17:42:50|4249.65|4249.25|4250.4|4250|4250.4|4250|4248.9|4248.5|1181
1643046180000|2022-01-24 17:43:00|4250.15|4249.75|4251.15|4250.75|4252.77|4252.37|4250.15|4249.75|1626
1643046190000|2022-01-24 17:43:10|4250.9|4250.5|4249.65|4249.25|4252.15|4251.75|4249.65|4249.25|1869
1643046200000|2022-01-24 17:43:20|4248.9|4248.5|4248.27|4247.87|4249.15|4248.75|4245.65|4245.25|2584
1643046210000|2022-01-24 17:43:30|4248.65|4248.25|4250.4|4250|4251.15|4250.75|4247.15|4246.75|1576
1643046220000|2022-01-24 17:43:40|4250.15|4249.75|4252.65|4252.25|4253.15|4252.75|4249.52|4249.12|1815
1643046230000|2022-01-24 17:43:50|4252.9|4252.5|4251.4|4251|4253.65|4253.25|4251.4|4251|2531
1643046240000|2022-01-24 17:44:00|4250.9|4250.5|4250.27|4249.87|4252.15|4251.75|4249.4|4249|2239
1643046250000|2022-01-24 17:44:10|4251.15|4250.75|4253.65|4253.25|4253.65|4253.25|4250.15|4249.75|2147
1643046260000|2022-01-24 17:44:20|4252.9|4252.5|4251.4|4251|4253.27|4252.87|4250.15|4249.75|1355
1643046270000|2022-01-24 17:44:30|4251.27|4250.87|4249.15|4248.75|4251.9|4251.5|4249.02|4248.62|1257
1643046280000|2022-01-24 17:44:40|4249.27|4248.87|4247.65|4247.25|4249.27|4248.87|4246.65|4246.25|1297
1643046290000|2022-01-24 17:44:50|4247.4|4247|4251.02|4250.62|4251.15|4250.75|4247.4|4247|1860
1643046300000|2022-01-24 17:45:00|4251.15|4250.75|4249.9|4249.5|4252.9|4252.5|4249.9|4249.5|1235
1643046310000|2022-01-24 17:45:10|4250.02|4249.62|4250.65|4250.25|4251.77|4251.37|4249.9|4249.5|1146
1643046320000|2022-01-24 17:45:20|4250.9|4250.5|4252.65|4252.25|4253.4|4253|4250.77|4250.37|1462
1643046330000|2022-01-24 17:45:30|4252.9|4252.5|4252.4|4252|4253.4|4253|4251.65|4251.25|681
1643046340000|2022-01-24 17:45:40|4252.65|4252.25|4253.4|4253|4253.52|4253.12|4252.15|4251.75|893
1643046350000|2022-01-24 17:45:50|4253.65|4253.25|4250.65|4250.25|4253.65|4253.25|4249.9|4249.5|1519
1643046360000|2022-01-24 17:46:00|4250.52|4250.12|4254.4|4254|4255.15|4254.75|4249.9|4249.5|1303
1643046370000|2022-01-24 17:46:10|4254.15|4253.75|4253.9|4253.5|4255.15|4254.75|4253.9|4253.5|1045
1643046380000|2022-01-24 17:46:20|4254.15|4253.75|4254.65|4254.25|4255.65|4255.25|4254.15|4253.75|1237
1643046390000|2022-01-24 17:46:30|4254.77|4254.37|4252.15|4251.75|4254.77|4254.37|4252.02|4251.62|942
1643046400000|2022-01-24 17:46:40|4251.9|4251.5|4254.4|4254|4254.9|4254.5|4251.9|4251.5|936
1643046410000|2022-01-24 17:46:50|4254.65|4254.25|4254.15|4253.75|4254.65|4254.25|4253.15|4252.75|659
1643046420000|2022-01-24 17:47:00|4254.4|4254|4254.9|4254.5|4254.9|4254.5|4253.65|4253.25|512
1643046430000|2022-01-24 17:47:10|4255.02|4254.62|4256.4|4256|4256.65|4256.25|4255.02|4254.62|1362
1643046440000|2022-01-24 17:47:20|4256.15|4255.75|4255.9|4255.5|4256.65|4256.25|4255.65|4255.25|686
1643046450000|2022-01-24 17:47:30|4255.52|4255.12|4254.9|4254.5|4255.9|4255.5|4254.15|4253.75|793
1643046460000|2022-01-24 17:47:40|4254.77|4254.37|4258.15|4257.75|4258.15|4257.75|4254.52|4254.12|1580
1643046470000|2022-01-24 17:47:50|4257.9|4257.5|4256.52|4256.12|4258.15|4257.75|4256.15|4255.75|1016
1643046480000|2022-01-24 17:48:00|4256.4|4256|4254.4|4254|4256.4|4256|4254.15|4253.75|1208
1643046490000|2022-01-24 17:48:10|4254.9|4254.5|4252.9|4252.5|4255.27|4254.87|4252.65|4252.25|806
1643046500000|2022-01-24 17:48:20|4252.65|4252.25|4252.15|4251.75|4253.4|4253|4251.9|4251.5|564
1643046510000|2022-01-24 17:48:30|4252.4|4252|4250.15|4249.75|4252.65|4252.25|4249.02|4248.62|956
1643046520000|2022-01-24 17:48:40|4250.4|4250|4253.9|4253.5|4253.9|4253.5|4250.4|4250|976
1643046530000|2022-01-24 17:48:50|4253.4|4253|4253.9|4253.5|4254.4|4254|4252.9|4252.5|781
1643046540000|2022-01-24 17:49:00|4253.52|4253.12|4254.4|4254|4255.4|4255|4253.4|4253|733
1643046550000|2022-01-24 17:49:10|4254.15|4253.75|4254.4|4254|4255.4|4255|4253.65|4253.25|679
1643046560000|2022-01-24 17:49:20|4254.52|4254.12|4253.4|4253|4254.52|4254.12|4252.65|4252.25|698
1643046570000|2022-01-24 17:49:30|4253.15|4252.75|4252.9|4252.5|4253.4|4253|4252.15|4251.75|732
1643046580000|2022-01-24 17:49:40|4252.65|4252.25|4253.4|4253|4253.9|4253.5|4252.65|4252.25|677
1643046590000|2022-01-24 17:49:50|4253.65|4253.25|4255.15|4254.75|4255.65|4255.25|4252.9|4252.5|626
1643046600000|2022-01-24 17:50:00|4254.4|4254|4250.15|4249.75|4254.4|4254|4249.9|4249.5|1494
1643046610000|2022-01-24 17:50:10|4250.4|4250|4247.65|4247.25|4250.65|4250.25|4246.9|4246.5|1400
1643046620000|2022-01-24 17:50:20|4247.9|4247.5|4250.15|4249.75|4250.9|4250.5|4247.9|4247.5|884
1643046630000|2022-01-24 17:50:30|4249.9|4249.5|4251.4|4251|4253.52|4253.12|4249.4|4249|1207
1643046640000|2022-01-24 17:50:40|4250.9|4250.5|4249.9|4249.5|4251.15|4250.75|4249.65|4249.25|920
1643046650000|2022-01-24 17:50:50|4250.15|4249.75|4251.9|4251.5|4251.9|4251.5|4250.15|4249.75|924
1643046660000|2022-01-24 17:51:00|4252.65|4252.25|4255.4|4255|4255.4|4255|4252.15|4251.75|1404
1643046670000|2022-01-24 17:51:10|4255.15|4254.75|4258.15|4257.75|4258.15|4257.75|4255.02|4254.62|2490
1643046680000|2022-01-24 17:51:20|4257.9|4257.5|4261.9|4261.5|4262.4|4262|4257.9|4257.5|4639
1643046690000|2022-01-24 17:51:30|4262.4|4262|4261.4|4261|4263.15|4262.75|4259.9|4259.5|2409
1643046700000|2022-01-24 17:51:40|4261.15|4260.75|4261.15|4260.75|4261.65|4261.25|4260.15|4259.75|1374
1643046710000|2022-01-24 17:51:50|4260.9|4260.5|4264.9|4264.5|4265.65|4265.25|4260.4|4260|1962
1643046720000|2022-01-24 17:52:00|4264.65|4264.25|4260.65|4260.25|4264.9|4264.5|4260.4|4260|1433
1643046730000|2022-01-24 17:52:10|4260.52|4260.12|4260.4|4260|4262.15|4261.75|4260.4|4260|771
1643046740000|2022-01-24 17:52:20|4260.27|4259.87|4260.9|4260.5|4261.65|4261.25|4260.27|4259.87|585
1643046750000|2022-01-24 17:52:30|4261.02|4260.62|4264.65|4264.25|4264.65|4264.25|4260.9|4260.5|1149
1643046760000|2022-01-24 17:52:40|4264.9|4264.5|4266.15|4265.75|4266.15|4265.75|4264.65|4264.25|1528
1643046770000|2022-01-24 17:52:50|4266.27|4265.87|4267.65|4267.25|4267.9|4267.5|4266.27|4265.87|2171
1643046780000|2022-01-24 17:53:00|4267.9|4267.5|4265.4|4265|4267.9|4267.5|4264.65|4264.25|1706
1643046790000|2022-01-24 17:53:10|4265.65|4265.25|4266.15|4265.75|4267.65|4267.25|4265.52|4265.12|763
1643046800000|2022-01-24 17:53:20|4266.27|4265.87|4265.15|4264.75|4266.65|4266.25|4265.02|4264.62|743
1643046810000|2022-01-24 17:53:30|4265.4|4265|4266.15|4265.75|4266.4|4266|4264.4|4264|838
1643046820000|2022-01-24 17:53:40|4266.4|4266|4264.9|4264.5|4266.4|4266|4264.9|4264.5|909
1643046830000|2022-01-24 17:53:50|4265.4|4265|4266.4|4266|4267.02|4266.62|4264.52|4264.12|1006
1643046840000|2022-01-24 17:54:00|4266.65|4266.25|4265.9|4265.5|4266.9|4266.5|4265.27|4264.87|801
1643046850000|2022-01-24 17:54:10|4266.15|4265.75|4267.4|4267|4268.15|4267.75|4266.02|4265.62|1216
1643046860000|2022-01-24 17:54:20|4267.65|4267.25|4269.9|4269.5|4270.15|4269.75|4267.65|4267.25|1241
1643046870000|2022-01-24 17:54:30|4269.15|4268.75|4271.65|4271.25|4272.15|4271.75|4269.15|4268.75|1589
1643046880000|2022-01-24 17:54:40|4271.4|4271|4270.4|4270|4272.65|4272.25|4270.4|4270|1700
1643046890000|2022-01-24 17:54:50|4270.15|4269.75|4271.9|4271.5|4273.15|4272.75|4269.9|4269.5|1495
1643046900000|2022-01-24 17:55:00|4271.4|4271|4269.15|4268.75|4272.15|4271.75|4268.65|4268.25|1399
1643046910000|2022-01-24 17:55:10|4269.02|4268.62|4270.65|4270.25|4270.9|4270.5|4269.02|4268.62|1042
1643046920000|2022-01-24 17:55:20|4270.9|4270.5|4270.9|4270.5|4271.4|4271|4269.65|4269.25|1035
1643046930000|2022-01-24 17:55:30|4271.15|4270.75|4272.65|4272.25|4272.65|4272.25|4269.65|4269.25|1809
1643046940000|2022-01-24 17:55:40|4273.4|4273|4274.15|4273.75|4275.15|4274.75|4272.4|4272|2394
1643046950000|2022-01-24 17:55:50|4273.9|4273.5|4274.65|4274.25|4275.15|4274.75|4272.65|4272.25|1251
1643046960000|2022-01-24 17:56:00|4274.52|4274.12|4272.9|4272.5|4274.52|4274.12|4272.15|4271.75|1512
1643046970000|2022-01-24 17:56:10|4273.15|4272.75|4274.02|4273.62|4274.4|4274|4271.9|4271.5|953
1643046980000|2022-01-24 17:56:20|4273.9|4273.5|4273.27|4272.87|4275.15|4274.75|4272.4|4272|1097
1643046990000|2022-01-24 17:56:30|4273.15|4272.75|4276.4|4276|4276.4|4276|4273.15|4272.75|908
1643047000000|2022-01-24 17:56:40|4276.52|4276.12|4274.9|4274.5|4276.9|4276.5|4274.9|4274.5|763
1643047010000|2022-01-24 17:56:50|4275.15|4274.75|4275.65|4275.25|4276.9|4276.5|4274.9|4274.5|1094
1643047020000|2022-01-24 17:57:00|4275.15|4274.75|4272.4|4272|4275.4|4275|4272.15|4271.75|1143
1643047030000|2022-01-24 17:57:10|4273.15|4272.75|4273.65|4273.25|4274.27|4273.87|4272.4|4272|1128
1643047040000|2022-01-24 17:57:20|4273.52|4273.12|4274.65|4274.25|4275.15|4274.75|4272.9|4272.5|572
1643047050000|2022-01-24 17:57:30|4274.9|4274.5|4272.9|4272.5|4275.4|4275|4272.9|4272.5|617
1643047060000|2022-01-24 17:57:40|4273.15|4272.75|4272.15|4271.75|4273.65|4273.25|4272.02|4271.62|703
1643047070000|2022-01-24 17:57:50|4272.4|4272|4270.4|4270|4272.52|4272.12|4270.4|4270|1139
1643047080000|2022-01-24 17:58:00|4270.02|4269.62|4271.02|4270.62|4271.15|4270.75|4269.52|4269.12|1000
1643047090000|2022-01-24 17:58:10|4271.15|4270.75|4273.15|4272.75|4273.4|4273|4270.9|4270.5|1162
1643047100000|2022-01-24 17:58:20|4272.9|4272.5|4272.65|4272.25|4273.65|4273.25|4272.15|4271.75|895
1643047110000|2022-01-24 17:58:30|4272.4|4272|4271.27|4270.87|4273.15|4272.75|4270.77|4270.37|1107
1643047120000|2022-01-24 17:58:40|4271.15|4270.75|4269.02|4268.62|4271.52|4271.12|4268.65|4268.25|913
1643047130000|2022-01-24 17:58:50|4268.9|4268.5|4267.9|4267.5|4268.9|4268.5|4267.4|4267|1155
1643047140000|2022-01-24 17:59:00|4268.4|4268|4270.4|4270|4270.9|4270.5|4268.4|4268|1282
1643047150000|2022-01-24 17:59:10|4270.15|4269.75|4266.4|4266|4270.9|4270.5|4265.9|4265.5|1526
1643047160000|2022-01-24 17:59:20|4266.52|4266.12|4265.9|4265.5|4266.9|4266.5|4265.65|4265.25|1478
1643047170000|2022-01-24 17:59:30|4265.65|4265.25|4265.15|4264.75|4266.4|4266|4263.9|4263.5|1495
1643047180000|2022-01-24 17:59:40|4264.9|4264.5|4265.15|4264.75|4267.65|4267.25|4264.9|4264.5|1182
1643047190000|2022-01-24 17:59:50|4264.9|4264.5|4266.52|4266.12|4267.65|4267.25|4264.9|4264.5|850
1643047200000|2022-01-24 18:00:00|4266.4|4266|4269.27|4268.87|4269.4|4269|4265.9|4265.5|1033
1643047210000|2022-01-24 18:00:10|4269.15|4268.75|4269.9|4269.5|4271.15|4270.75|4269.15|4268.75|913
1643047220000|2022-01-24 18:00:20|4269.65|4269.25|4269.27|4268.87|4270.4|4270|4269.15|4268.75|833
1643047230000|2022-01-24 18:00:30|4269.65|4269.25|4268.52|4268.12|4270.4|4270|4267.4|4267|1116
1643047240000|2022-01-24 18:00:40|4268.65|4268.25|4269.9|4269.5|4270.15|4269.75|4268.4|4268|563
1643047250000|2022-01-24 18:00:50|4270.15|4269.75|4270.15|4269.75|4271.77|4271.37|4270.15|4269.75|972
1643047260000|2022-01-24 18:01:00|4269.9|4269.5|4266.65|4266.25|4269.9|4269.5|4265.15|4264.75|1402
1643047270000|2022-01-24 18:01:10|4266.52|4266.12|4265.4|4265|4266.9|4266.5|4264.4|4264|1270
1643047280000|2022-01-24 18:01:20|4265.65|4265.25|4264.77|4264.37|4265.65|4265.25|4264.15|4263.75|724
1643047290000|2022-01-24 18:01:30|4264.9|4264.5|4263.15|4262.75|4265.65|4265.25|4262.9|4262.5|1023
1643047300000|2022-01-24 18:01:40|4263.27|4262.87|4263.9|4263.5|4266.15|4265.75|4263.15|4262.75|819
1643047310000|2022-01-24 18:01:50|4263.65|4263.25|4262.27|4261.87|4263.65|4263.25|4261.4|4261|1154
1643047320000|2022-01-24 18:02:00|4262.15|4261.75|4264.9|4264.5|4264.9|4264.5|4260.65|4260.25|1178
1643047330000|2022-01-24 18:02:10|4264.65|4264.25|4265.65|4265.25|4267.77|4267.37|4264.02|4263.62|1576
1643047340000|2022-01-24 18:02:20|4264.9|4264.5|4264.9|4264.5|4267.15|4266.75|4263.65|4263.25|1655
1643047350000|2022-01-24 18:02:30|4265.15|4264.75|4265.9|4265.5|4265.9|4265.5|4263.65|4263.25|584
1643047360000|2022-01-24 18:02:40|4265.77|4265.37|4266.65|4266.25|4267.02|4266.62|4264.02|4263.62|861
1643047370000|2022-01-24 18:02:50|4266.9|4266.5|4268.4|4268|4269.15|4268.75|4266.02|4265.62|849
1643047380000|2022-01-24 18:03:00|4268.27|4267.87|4266.9|4266.5|4268.9|4268.5|4266.65|4266.25|746
1643047390000|2022-01-24 18:03:10|4266.65|4266.25|4265.4|4265|4267.77|4267.37|4264.9|4264.5|1068
1643047400000|2022-01-24 18:03:20|4265.65|4265.25|4266.15|4265.75|4266.4|4266|4264.9|4264.5|803
1643047410000|2022-01-24 18:03:30|4265.65|4265.25|4265.4|4265|4265.9|4265.5|4264.65|4264.25|995
1643047420000|2022-01-24 18:03:40|4266.15|4265.75|4264.65|4264.25|4266.15|4265.75|4263.9|4263.5|830
1643047430000|2022-01-24 18:03:50|4265.15|4264.75|4267.15|4266.75|4268.4|4268|4264.65|4264.25|820
1643047440000|2022-01-24 18:04:00|4266.65|4266.25|4264.65|4264.25|4267.15|4266.75|4264.4|4264|1094
1643047450000|2022-01-24 18:04:10|4264.52|4264.12|4267.02|4266.62|4267.15|4266.75|4263.15|4262.75|907
1643047460000|2022-01-24 18:04:20|4266.9|4266.5|4268.4|4268|4268.9|4268.5|4266.9|4266.5|996
1643047470000|2022-01-24 18:04:30|4268.65|4268.25|4271.15|4270.75|4271.15|4270.75|4268.65|4268.25|1642
1643047480000|2022-01-24 18:04:40|4270.65|4270.25|4269.4|4269|4271.65|4271.25|4269.15|4268.75|567
1643047490000|2022-01-24 18:04:50|4269.9|4269.5|4272.15|4271.75|4272.65|4272.25|4269.4|4269|1160
1643047500000|2022-01-24 18:05:00|4271.4|4271|4271.65|4271.25|4272.15|4271.75|4269.65|4269.25|1247
1643047510000|2022-01-24 18:05:10|4270.65|4270.25|4269.9|4269.5|4271.9|4271.5|4268.9|4268.5|1569
1643047520000|2022-01-24 18:05:20|4269.15|4268.75|4267.65|4267.25|4269.15|4268.75|4267.02|4266.62|876
1643047530000|2022-01-24 18:05:30|4266.9|4266.5|4269.9|4269.5|4270.9|4270.5|4266.65|4266.25|1084
1643047540000|2022-01-24 18:05:40|4270.15|4269.75|4269.65|4269.25|4270.9|4270.5|4269.15|4268.75|754
1643047550000|2022-01-24 18:05:50|4269.4|4269|4268.65|4268.25|4270.65|4270.25|4268.65|4268.25|806
1643047560000|2022-01-24 18:06:00|4268.15|4267.75|4269.15|4268.75|4269.15|4268.75|4266.4|4266|1047
1643047570000|2022-01-24 18:06:10|4270.65|4270.25|4269.65|4269.25|4270.9|4270.5|4269.15|4268.75|1197
1643047580000|2022-01-24 18:06:20|4269.4|4269|4273.15|4272.75|4273.15|4272.75|4269.15|4268.75|1006
1643047590000|2022-01-24 18:06:30|4272.65|4272.25|4272.65|4272.25|4273.65|4273.25|4271.4|4271|1170
1643047600000|2022-01-24 18:06:40|4272.77|4272.37|4274.4|4274|4274.65|4274.25|4272.4|4272|864
1643047610000|2022-01-24 18:06:50|4274.65|4274.25|4277.02|4276.62|4277.15|4276.75|4274.15|4273.75|1620
1643047620000|2022-01-24 18:07:00|4277.15|4276.75|4280.4|4280|4280.4|4280|4276.65|4276.25|1916
1643047630000|2022-01-24 18:07:10|4280.65|4280.25|4282.15|4281.75|4282.27|4281.87|4280.4|4280|1488
1643047640000|2022-01-24 18:07:20|4282.4|4282|4280.77|4280.37|4282.9|4282.5|4280.77|4280.37|1977
1643047650000|2022-01-24 18:07:30|4280.9|4280.5|4281.15|4280.75|4281.4|4281|4279.15|4278.75|1382
1643047660000|2022-01-24 18:07:40|4281.4|4281|4283.65|4283.25|4283.9|4283.5|4280.9|4280.5|1527
1643047670000|2022-01-24 18:07:50|4283.9|4283.5|4286.15|4285.75|4286.9|4286.5|4283.9|4283.5|2467
1643047680000|2022-01-24 18:08:00|4286.4|4286|4286.65|4286.25|4287.4|4287|4285.4|4285|1552
1643047690000|2022-01-24 18:08:10|4286.52|4286.12|4286.65|4286.25|4287.9|4287.5|4285.9|4285.5|1342
1643047700000|2022-01-24 18:08:20|4286.9|4286.5|4288.15|4287.75|4290.65|4290.25|4286.65|4286.25|2958
1643047710000|2022-01-24 18:08:30|4287.65|4287.25|4289.02|4288.62|4289.9|4289.5|4287.4|4287|1197
1643047720000|2022-01-24 18:08:40|4289.15|4288.75|4291.4|4291|4291.9|4291.5|4289.15|4288.75|1736
1643047730000|2022-01-24 18:08:50|4291.15|4290.75|4289.65|4289.25|4291.4|4291|4289.27|4288.87|2295
1643047740000|2022-01-24 18:09:00|4289.77|4289.37|4287.9|4287.5|4290.15|4289.75|4287.9|4287.5|1051
1643047750000|2022-01-24 18:09:10|4288.15|4287.75|4287.65|4287.25|4288.9|4288.5|4287.15|4286.75|1098
1643047760000|2022-01-24 18:09:20|4287.4|4287|4287.15|4286.75|4287.4|4287|4286.02|4285.62|1037
1643047770000|2022-01-24 18:09:30|4287.4|4287|4285.65|4285.25|4288.02|4287.62|4285.15|4284.75|1450
1643047780000|2022-01-24 18:09:40|4285.9|4285.5|4284.77|4284.37|4286.15|4285.75|4284.65|4284.25|1231
1643047790000|2022-01-24 18:09:50|4284.4|4284|4284.52|4284.12|4284.52|4284.12|4283.15|4282.75|1028
1643047800000|2022-01-24 18:10:00|4284.65|4284.25|4284.52|4284.12|4284.9|4284.5|4283.65|4283.25|610
1643047810000|2022-01-24 18:10:10|4284.4|4284|4287.9|4287.5|4288.15|4287.75|4284.4|4284|1663
1643047820000|2022-01-24 18:10:20|4288.15|4287.75|4287.9|4287.5|4288.65|4288.25|4287.15|4286.75|771
1643047830000|2022-01-24 18:10:30|4287.77|4287.37|4286.15|4285.75|4288.15|4287.75|4285.9|4285.5|914
1643047840000|2022-01-24 18:10:40|4285.9|4285.5|4288.65|4288.25|4289.65|4289.25|4285.9|4285.5|992
1643047850000|2022-01-24 18:10:50|4288.9|4288.5|4287.65|4287.25|4288.9|4288.5|4287.15|4286.75|1242
1643047860000|2022-01-24 18:11:00|4287.4|4287|4284.65|4284.25|4288.15|4287.75|4284.4|4284|1093
1643047870000|2022-01-24 18:11:10|4284.52|4284.12|4286.52|4286.12|4286.52|4286.12|4283.9|4283.5|939
1643047880000|2022-01-24 18:11:20|4286.9|4286.5|4287.65|4287.25|4287.9|4287.5|4286.4|4286|832
1643047890000|2022-01-24 18:11:30|4287.4|4287|4285.65|4285.25|4287.4|4287|4285.4|4285|646
1643047900000|2022-01-24 18:11:40|4285.9|4285.5|4286.9|4286.5|4287.4|4287|4285.77|4285.37|689
1643047910000|2022-01-24 18:11:50|4286.65|4286.25|4286.9|4286.5|4287.65|4287.25|4286.27|4285.87|855
1643047920000|2022-01-24 18:12:00|4286.65|4286.25|4284.15|4283.75|4287.65|4287.25|4284.15|4283.75|828
1643047930000|2022-01-24 18:12:10|4283.9|4283.5|4281.9|4281.5|4283.9|4283.5|4281.27|4280.87|1517
1643047940000|2022-01-24 18:12:20|4281.65|4281.25|4283.9|4283.5|4284.02|4283.62|4281.4|4281|780
1643047950000|2022-01-24 18:12:30|4284.15|4283.75|4284.02|4283.62|4285.15|4284.75|4283.15|4282.75|797
1643047960000|2022-01-24 18:12:40|4284.15|4283.75|4283.9|4283.5|4284.27|4283.87|4282.65|4282.25|516
1643047970000|2022-01-24 18:12:50|4284.4|4284|4287.52|4287.12|4287.65|4287.25|4284.4|4284|851
1643047980000|2022-01-24 18:13:00|4287.4|4287|4287.27|4286.87|4288.65|4288.25|4286.9|4286.5|947
1643047990000|2022-01-24 18:13:10|4287.15|4286.75|4286.65|4286.25|4287.9|4287.5|4286.4|4286|459
1643048000000|2022-01-24 18:13:20|4286.9|4286.5|4288.9|4288.5|4288.9|4288.5|4286.9|4286.5|615
1643048010000|2022-01-24 18:13:30|4288.4|4288|4290.9|4290.5|4291.15|4290.75|4288.4|4288|1031
1643048020000|2022-01-24 18:13:40|4290.65|4290.25|4289.65|4289.25|4291.4|4291|4289.4|4289|902
1643048030000|2022-01-24 18:13:50|4290.02|4289.62|4291.65|4291.25|4291.9|4291.5|4289.9|4289.5|942
1643048040000|2022-01-24 18:14:00|4291.52|4291.12|4293.52|4293.12|4294.4|4294|4291.52|4291.12|1710
1643048050000|2022-01-24 18:14:10|4293.4|4293|4293.65|4293.25|4293.65|4293.25|4292.65|4292.25|786
1643048060000|2022-01-24 18:14:20|4294.02|4293.62|4291.9|4291.5|4294.15|4293.75|4291.9|4291.5|517
1643048070000|2022-01-24 18:14:30|4291.4|4291|4292.4|4292|4292.65|4292.25|4291.15|4290.75|935
1643048080000|2022-01-24 18:14:40|4292.65|4292.25|4294.4|4294|4294.52|4294.12|4292.65|4292.25|718
1643048090000|2022-01-24 18:14:50|4294.65|4294.25|4293.9|4293.5|4294.65|4294.25|4293.77|4293.37|992
1643048100000|2022-01-24 18:15:00|4293.65|4293.25|4294.65|4294.25|4296.65|4296.25|4293.65|4293.25|1503
1643048110000|2022-01-24 18:15:10|4294.9|4294.5|4292.27|4291.87|4295.15|4294.75|4292.27|4291.87|1133
1643048120000|2022-01-24 18:15:20|4292.15|4291.75|4292.15|4291.75|4292.77|4292.37|4291.65|4291.25|750
1643048130000|2022-01-24 18:15:30|4292.65|4292.25|4293.65|4293.25|4294.65|4294.25|4292.15|4291.75|1028
1643048140000|2022-01-24 18:15:40|4293.52|4293.12|4293.15|4292.75|4293.9|4293.5|4292.65|4292.25|970
1643048150000|2022-01-24 18:15:50|4292.65|4292.25|4294.15|4293.75|4294.9|4294.5|4292.65|4292.25|740
1643048160000|2022-01-24 18:16:00|4294.4|4294|4294.4|4294|4294.65|4294.25|4293.4|4293|773
1643048170000|2022-01-24 18:16:10|4294.65|4294.25|4298.15|4297.75|4298.15|4297.75|4294.4|4294|1894
1643048180000|2022-01-24 18:16:20|4297.9|4297.5|4296.02|4295.62|4298.15|4297.75|4296.02|4295.62|1339
1643048190000|2022-01-24 18:16:30|4295.65|4295.25|4296.9|4296.5|4296.9|4296.5|4294.9|4294.5|927
1643048200000|2022-01-24 18:16:40|4297.15|4296.75|4297.15|4296.75|4297.65|4297.25|4296.65|4296.25|829
1643048210000|2022-01-24 18:16:50|4297.27|4296.87|4299.9|4299.5|4299.9|4299.5|4297.15|4296.75|1732
1643048220000|2022-01-24 18:17:00|4300.15|4299.75|4301.15|4300.75|4301.15|4300.75|4299.9|4299.5|1541
1643048230000|2022-01-24 18:17:10|4300.77|4300.37|4301.9|4301.5|4302.4|4302|4300.15|4299.75|1042
1643048240000|2022-01-24 18:17:20|4302.15|4301.75|4302.15|4301.75|4302.65|4302.25|4302.02|4301.62|647
1643048250000|2022-01-24 18:17:30|4302.52|4302.12|4303.4|4303|4304.15|4303.75|4301.65|4301.25|1568
1643048260000|2022-01-24 18:17:40|4302.9|4302.5|4300.65|4300.25|4303.02|4302.62|4299.9|4299.5|1569
1643048270000|2022-01-24 18:17:50|4300.9|4300.5|4300.4|4300|4301.15|4300.75|4298.9|4298.5|1211
1643048280000|2022-01-24 18:18:00|4300.27|4299.87|4298.65|4298.25|4300.65|4300.25|4298.4|4298|1205
1643048290000|2022-01-24 18:18:10|4298.9|4298.5|4300.15|4299.75|4300.65|4300.25|4297.65|4297.25|1636
1643048300000|2022-01-24 18:18:20|4300.27|4299.87|4301.65|4301.25|4302.77|4302.37|4300.27|4299.87|1153
1643048310000|2022-01-24 18:18:30|4301.9|4301.5|4300.15|4299.75|4302.4|4302|4299.27|4298.87|1478
1643048320000|2022-01-24 18:18:40|4299.65|4299.25|4300.4|4300|4300.65|4300.25|4299.15|4298.75|1033
1643048330000|2022-01-24 18:18:50|4300.65|4300.25|4302.9|4302.5|4302.9|4302.5|4299.15|4298.75|1383
1643048340000|2022-01-24 18:19:00|4302.65|4302.25|4302.4|4302|4303.15|4302.75|4301.9|4301.5|1081
1643048350000|2022-01-24 18:19:10|4302.52|4302.12|4302.9|4302.5|4304.4|4304|4302.15|4301.75|1398
1643048360000|2022-01-24 18:19:20|4303.15|4302.75|4303.65|4303.25|4304.65|4304.25|4303.15|4302.75|917
1643048370000|2022-01-24 18:19:30|4303.9|4303.5|4305.4|4305|4305.4|4305|4303.9|4303.5|1084
1643048380000|2022-01-24 18:19:40|4305.15|4304.75|4304.9|4304.5|4305.4|4305|4303.9|4303.5|834
1643048390000|2022-01-24 18:19:50|4305.4|4305|4303.65|4303.25|4305.4|4305|4303.4|4303|929
1643048400000|2022-01-24 18:20:00|4303.4|4303|4304.15|4303.75|4305.15|4304.75|4302.9|4302.5|1181
1643048410000|2022-01-24 18:20:10|4304.65|4304.25|4305.4|4305|4305.4|4305|4304.4|4304|545
1643048420000|2022-01-24 18:20:20|4305.15|4304.75|4303.15|4302.75|4305.4|4305|4303.15|4302.75|994
1643048430000|2022-01-24 18:20:30|4302.9|4302.5|4300.77|4300.37|4303.02|4302.62|4300.77|4300.37|1117
1643048440000|2022-01-24 18:20:40|4300.9|4300.5|4299.4|4299|4301.15|4300.75|4298.9|4298.5|1467
1643048450000|2022-01-24 18:20:50|4298.9|4298.5|4298.52|4298.12|4298.9|4298.5|4296.65|4296.25|1325
1643048460000|2022-01-24 18:21:00|4298.27|4297.87|4295.9|4295.5|4298.27|4297.87|4295.4|4295|1433
1643048470000|2022-01-24 18:21:10|4295.65|4295.25|4293.9|4293.5|4296.9|4296.5|4293.15|4292.75|1191
1643048480000|2022-01-24 18:21:20|4293.65|4293.25|4292.65|4292.25|4294.15|4293.75|4291.9|4291.5|1684
1643048490000|2022-01-24 18:21:30|4292.4|4292|4294.15|4293.75|4294.15|4293.75|4291.4|4291|1799
1643048500000|2022-01-24 18:21:40|4294.4|4294|4294.4|4294|4296.02|4295.62|4292.65|4292.25|1838
1643048510000|2022-01-24 18:21:50|4295.9|4295.5|4296.4|4296|4297.15|4296.75|4295.9|4295.5|1164
1643048520000|2022-01-24 18:22:00|4296.77|4296.37|4295.65|4295.25|4299.4|4299|4295.65|4295.25|1569
1643048530000|2022-01-24 18:22:10|4296.15|4295.75|4296.65|4296.25|4298.9|4298.5|4296.15|4295.75|877
1643048540000|2022-01-24 18:22:20|4296.9|4296.5|4296.65|4296.25|4297.4|4297|4296.15|4295.75|556
1643048550000|2022-01-24 18:22:30|4296.4|4296|4294.65|4294.25|4296.4|4296|4294.27|4293.87|758
1643048560000|2022-01-24 18:22:40|4294.9|4294.5|4297.52|4297.12|4297.65|4297.25|4294.4|4294|702
1643048570000|2022-01-24 18:22:50|4297.65|4297.25|4298.65|4298.25|4298.9|4298.5|4297.4|4297|767
1643048580000|2022-01-24 18:23:00|4298.9|4298.5|4297.4|4297|4299.4|4299|4296.65|4296.25|1146
1643048590000|2022-01-24 18:23:10|4297.15|4296.75|4295.02|4294.62|4297.15|4296.75|4294.65|4294.25|750
1643048600000|2022-01-24 18:23:20|4294.9|4294.5|4294.15|4293.75|4295.15|4294.75|4293.4|4293|1100
1643048610000|2022-01-24 18:23:30|4293.9|4293.5|4292.4|4292|4293.9|4293.5|4292.4|4292|1013
1643048620000|2022-01-24 18:23:40|4292.27|4291.87|4290.15|4289.75|4292.27|4291.87|4289.9|4289.5|1194
1643048630000|2022-01-24 18:23:50|4290.4|4290|4288.52|4288.12|4290.4|4290|4288.15|4287.75|1048
1643048640000|2022-01-24 18:24:00|4288.15|4287.75|4289.4|4289|4290.9|4290.5|4288.15|4287.75|1128
1643048650000|2022-01-24 18:24:10|4289.15|4288.75|4287.15|4286.75|4289.4|4289|4286.65|4286.25|1401
1643048660000|2022-01-24 18:24:20|4287.4|4287|4286.4|4286|4288.65|4288.25|4285.65|4285.25|1066
1643048670000|2022-01-24 18:24:30|4286.15|4285.75|4285.9|4285.5|4286.15|4285.75|4285.02|4284.62|1165
1643048680000|2022-01-24 18:24:40|4286.15|4285.75|4284.4|4284|4286.15|4285.75|4283.65|4283.25|1381
1643048690000|2022-01-24 18:24:50|4284.15|4283.75|4282.9|4282.5|4284.27|4283.87|4281.9|4281.5|1447
1643048700000|2022-01-24 18:25:00|4282.15|4281.75|4286.4|4286|4286.4|4286|4281.9|4281.5|1936
1643048710000|2022-01-24 18:25:10|4286.65|4286.25|4286.4|4286|4286.9|4286.5|4284.27|4283.87|1677
1643048720000|2022-01-24 18:25:20|4286.15|4285.75|4287.15|4286.75|4287.9|4287.5|4285.9|4285.5|774
1643048730000|2022-01-24 18:25:30|4286.4|4286|4289.15|4288.75|4289.52|4289.12|4286.4|4286|743
1643048740000|2022-01-24 18:25:40|4288.9|4288.5|4287.15|4286.75|4290.4|4290|4286.9|4286.5|1473
1643048750000|2022-01-24 18:25:50|4287.02|4286.62|4284.9|4284.5|4287.27|4286.87|4284.4|4284|1043
1643048760000|2022-01-24 18:26:00|4285.15|4284.75|4288.65|4288.25|4289.15|4288.75|4285.15|4284.75|1086
1643048770000|2022-01-24 18:26:10|4288.9|4288.5|4283.65|4283.25|4289.15|4288.75|4283.65|4283.25|1458
1643048780000|2022-01-24 18:26:20|4284.15|4283.75|4282.9|4282.5|4284.15|4283.75|4281.9|4281.5|1283
1643048790000|2022-01-24 18:26:30|4282.65|4282.25|4280.15|4279.75|4283.4|4283|4279.15|4278.75|1711
1643048800000|2022-01-24 18:26:40|4280.65|4280.25|4280.15|4279.75|4281.52|4281.12|4279.4|4279|888
1643048810000|2022-01-24 18:26:50|4279.77|4279.37|4281.9|4281.5|4283.15|4282.75|4279.15|4278.75|1532
1643048820000|2022-01-24 18:27:00|4282.15|4281.75|4281.4|4281|4282.15|4281.75|4279.65|4279.25|1266
1643048830000|2022-01-24 18:27:10|4281.65|4281.25|4280.77|4280.37|4281.65|4281.25|4280.15|4279.75|1016
1643048840000|2022-01-24 18:27:20|4280.9|4280.5|4281.15|4280.75|4281.65|4281.25|4280.65|4280.25|755
1643048850000|2022-01-24 18:27:30|4281.4|4281|4276.9|4276.5|4281.65|4281.25|4276.4|4276|2276
1643048860000|2022-01-24 18:27:40|4276.65|4276.25|4276.4|4276|4278.4|4278|4275.9|4275.5|1224
1643048870000|2022-01-24 18:27:50|4276.9|4276.5|4275.9|4275.5|4276.9|4276.5|4274.65|4274.25|1019
1643048880000|2022-01-24 18:28:00|4275.52|4275.12|4277.9|4277.5|4278.4|4278|4275.4|4275|821
1643048890000|2022-01-24 18:28:10|4277.77|4277.37|4278.77|4278.37|4280.15|4279.75|4276.4|4276|903
1643048900000|2022-01-24 18:28:20|4278.9|4278.5|4279.9|4279.5|4280.65|4280.25|4277.9|4277.5|1070
1643048910000|2022-01-24 18:28:30|4279.15|4278.75|4281.65|4281.25|4281.65|4281.25|4278.65|4278.25|718
1643048920000|2022-01-24 18:28:40|4282.15|4281.75|4283.15|4282.75|4283.65|4283.25|4281.9|4281.5|1189
1643048930000|2022-01-24 18:28:50|4283.02|4282.62|4280.52|4280.12|4283.02|4282.62|4279.4|4279|961
1643048940000|2022-01-24 18:29:00|4280.4|4280|4282.65|4282.25|4283.27|4282.87|4280.15|4279.75|846
1643048950000|2022-01-24 18:29:10|4282.4|4282|4281.9|4281.5|4283.4|4283|4281.15|4280.75|867
1643048960000|2022-01-24 18:29:20|4282.02|4281.62|4281.65|4281.25|4282.27|4281.87|4280.65|4280.25|619
1643048970000|2022-01-24 18:29:30|4281.4|4281|4280.65|4280.25|4281.9|4281.5|4280.65|4280.25|418
1643048980000|2022-01-24 18:29:40|4280.9|4280.5|4278.9|4278.5|4280.9|4280.5|4278.4|4278|778
1643048990000|2022-01-24 18:29:50|4278.65|4278.25|4276.65|4276.25|4279.15|4278.75|4276.4|4276|901
1643049000000|2022-01-24 18:30:00|4275.9|4275.5|4277.77|4277.37|4277.9|4277.5|4275.4|4275|1222
1643049010000|2022-01-24 18:30:10|4277.9|4277.5|4276.02|4275.62|4278.9|4278.5|4275.4|4275|991
1643049020000|2022-01-24 18:30:20|4275.9|4275.5|4280.4|4280|4280.4|4280|4275.77|4275.37|719
1643049030000|2022-01-24 18:30:30|4280.15|4279.75|4281.9|4281.5|4281.9|4281.5|4280.15|4279.75|739
1643049040000|2022-01-24 18:30:40|4281.65|4281.25|4282.65|4282.25|4283.9|4283.5|4281.65|4281.25|942
1643049050000|2022-01-24 18:30:50|4282.9|4282.5|4282.9|4282.5|4285.65|4285.25|4282.77|4282.37|1225
1643049060000|2022-01-24 18:31:00|4281.15|4280.75|4283.9|4283.5|4283.9|4283.5|4280.4|4280|1034
1643049070000|2022-01-24 18:31:10|4284.15|4283.75|4286.15|4285.75|4286.4|4286|4283.15|4282.75|821
1643049080000|2022-01-24 18:31:20|4286.4|4286|4285.9|4285.5|4287.15|4286.75|4285.27|4284.87|954
1643049090000|2022-01-24 18:31:30|4286.15|4285.75|4286.15|4285.75|4286.4|4286|4285.15|4284.75|923
1643049100000|2022-01-24 18:31:40|4286.27|4285.87|4285.77|4285.37|4287.77|4287.37|4285.15|4284.75|1081
1643049110000|2022-01-24 18:31:50|4286.15|4285.75|4285.52|4285.12|4286.65|4286.25|4284.9|4284.5|852
1643049120000|2022-01-24 18:32:00|4285.4|4285|4283.9|4283.5|4286.65|4286.25|4283.65|4283.25|1128
1643049130000|2022-01-24 18:32:10|4282.77|4282.37|4281.65|4281.25|4284.4|4284|4281.15|4280.75|1015
1643049140000|2022-01-24 18:32:20|4281.9|4281.5|4280.9|4280.5|4282.4|4282|4279.9|4279.5|730
1643049150000|2022-01-24 18:32:30|4280.65|4280.25|4280.9|4280.5|4281.15|4280.75|4279.65|4279.25|709
1643049160000|2022-01-24 18:32:40|4281.15|4280.75|4283.4|4283|4284.15|4283.75|4280.65|4280.25|562
1643049170000|2022-01-24 18:32:50|4283.52|4283.12|4286.52|4286.12|4286.52|4286.12|4283.4|4283|447
1643049180000|2022-01-24 18:33:00|4286.15|4285.75|4291.4|4291|4291.77|4291.37|4286.02|4285.62|1448
1643049190000|2022-01-24 18:33:10|4291.15|4290.75|4293.4|4293|4294.4|4294|4290.65|4290.25|1190
1643049200000|2022-01-24 18:33:20|4293.9|4293.5|4295.4|4295|4295.9|4295.5|4293.65|4293.25|889
1643049210000|2022-01-24 18:33:30|4295.65|4295.25|4295.15|4294.75|4296.65|4296.25|4294.9|4294.5|842
1643049220000|2022-01-24 18:33:40|4294.9|4294.5|4294.65|4294.25|4295.77|4295.37|4294.4|4294|892
1643049230000|2022-01-24 18:33:50|4294.4|4294|4291.65|4291.25|4294.4|4294|4291.02|4290.62|1423
1643049240000|2022-01-24 18:34:00|4291.77|4291.37|4293.9|4293.5|4294.65|4294.25|4290.65|4290.25|1458
1643049250000|2022-01-24 18:34:10|4294.15|4293.75|4295.65|4295.25|4296.4|4296|4293.65|4293.25|742
1643049260000|2022-01-24 18:34:20|4295.9|4295.5|4294.15|4293.75|4296.15|4295.75|4294.15|4293.75|1416
1643049270000|2022-01-24 18:34:30|4294.4|4294|4293.65|4293.25|4294.65|4294.25|4293.65|4293.25|478
1643049280000|2022-01-24 18:34:40|4294.15|4293.75|4298.9|4298.5|4298.9|4298.5|4294.15|4293.75|931
1643049290000|2022-01-24 18:34:50|4298.77|4298.37|4298.4|4298|4299.9|4299.5|4298.4|4298|1031
1643049300000|2022-01-24 18:35:00|4297.9|4297.5|4294.4|4294|4298.15|4297.75|4293.65|4293.25|1113
1643049310000|2022-01-24 18:35:10|4294.65|4294.25|4295.9|4295.5|4296.15|4295.75|4293.65|4293.25|796
1643049320000|2022-01-24 18:35:20|4295.77|4295.37|4295.4|4295|4296.15|4295.75|4294.77|4294.37|660
1643049330000|2022-01-24 18:35:30|4295.65|4295.25|4294.9|4294.5|4296.65|4296.25|4294.4|4294|552
1643049340000|2022-01-24 18:35:40|4294.65|4294.25|4292.4|4292|4294.65|4294.25|4290.9|4290.5|1306
1643049350000|2022-01-24 18:35:50|4292.65|4292.25|4292.15|4291.75|4292.65|4292.25|4291.4|4291|638
1643049360000|2022-01-24 18:36:00|4292.65|4292.25|4291.15|4290.75|4293.9|4293.5|4290.15|4289.75|703
1643049370000|2022-01-24 18:36:10|4290.9|4290.5|4288.27|4287.87|4291.15|4290.75|4287.65|4287.25|990
1643049380000|2022-01-24 18:36:20|4288.4|4288|4286.4|4286|4288.9|4288.5|4286.27|4285.87|960
1643049390000|2022-01-24 18:36:30|4286.15|4285.75|4288.4|4288|4288.65|4288.25|4286.15|4285.75|863
1643049400000|2022-01-24 18:36:40|4288.15|4287.75|4288.4|4288|4289.4|4289|4287.9|4287.5|477
1643049410000|2022-01-24 18:36:50|4288.65|4288.25|4288.52|4288.12|4288.9|4288.5|4288.02|4287.62|415
1643049420000|2022-01-24 18:37:00|4288.65|4288.25|4284.4|4284|4288.65|4288.25|4283.52|4283.12|1342
1643049430000|2022-01-24 18:37:10|4284.65|4284.25|4281.4|4281|4285.15|4284.75|4281.4|4281|1219
1643049440000|2022-01-24 18:37:20|4281.65|4281.25|4283.15|4282.75|4283.65|4283.25|4281.65|4281.25|727
1643049450000|2022-01-24 18:37:30|4283.9|4283.5|4287.15|4286.75|4287.4|4287|4282.65|4282.25|1101
1643049460000|2022-01-24 18:37:40|4287.27|4286.87|4286.02|4285.62|4287.4|4287|4285.65|4285.25|683
1643049470000|2022-01-24 18:37:50|4286.4|4286|4288.15|4287.75|4288.15|4287.75|4285.65|4285.25|558
1643049480000|2022-01-24 18:38:00|4288.77|4288.37|4288.4|4288|4288.77|4288.37|4287.15|4286.75|596
1643049490000|2022-01-24 18:38:10|4288.9|4288.5|4287.9|4287.5|4290.65|4290.25|4287.27|4286.87|1284
1643049500000|2022-01-24 18:38:20|4287.65|4287.25|4286.65|4286.25|4288.4|4288|4286.4|4286|644
1643049510000|2022-01-24 18:38:30|4286.9|4286.5|4289.15|4288.75|4289.4|4289|4286.9|4286.5|551
1643049520000|2022-01-24 18:38:40|4289.27|4288.87|4290.15|4289.75|4291.15|4290.75|4288.9|4288.5|647
1643049530000|2022-01-24 18:38:50|4290.4|4290|4292.65|4292.25|4293.15|4292.75|4290.4|4290|812
1643049540000|2022-01-24 18:39:00|4292.4|4292|4294.9|4294.5|4295.27|4294.87|4292.15|4291.75|849
1643049550000|2022-01-24 18:39:10|4295.4|4295|4295.4|4295|4296.77|4296.37|4294.52|4294.12|769
1643049560000|2022-01-24 18:39:20|4295.15|4294.75|4294.15|4293.75|4296.15|4295.75|4293.9|4293.5|826
1643049570000|2022-01-24 18:39:30|4294.9|4294.5|4296.9|4296.5|4297.4|4297|4294.9|4294.5|770
1643049580000|2022-01-24 18:39:40|4296.65|4296.25|4297.9|4297.5|4298.9|4298.5|4296.65|4296.25|935
1643049590000|2022-01-24 18:39:50|4298.15|4297.75|4298.15|4297.75|4299.4|4299|4297.4|4297|639
1643049600000|2022-01-24 18:40:00|4297.9|4297.5|4298.9|4298.5|4299.4|4299|4297.4|4297|809
1643049610000|2022-01-24 18:40:10|4298.4|4298|4293.77|4293.37|4298.77|4298.37|4293.77|4293.37|1347
1643049620000|2022-01-24 18:40:20|4294.4|4294|4295.4|4295|4295.9|4295.5|4293.9|4293.5|637
1643049630000|2022-01-24 18:40:30|4295.15|4294.75|4294.4|4294|4295.15|4294.75|4292.9|4292.5|561
1643049640000|2022-01-24 18:40:40|4294.27|4293.87|4294.9|4294.5|4295.02|4294.62|4293.65|4293.25|517
1643049650000|2022-01-24 18:40:50|4294.77|4294.37|4294.65|4294.25|4295.15|4294.75|4294.15|4293.75|393
1643049660000|2022-01-24 18:41:00|4294.77|4294.37|4294.9|4294.5|4296.65|4296.25|4294.77|4294.37|642
1643049670000|2022-01-24 18:41:10|4295.15|4294.75|4291.02|4290.62|4295.15|4294.75|4290.9|4290.5|1259
1643049680000|2022-01-24 18:41:20|4290.4|4290|4292.9|4292.5|4293.4|4293|4290.15|4289.75|727
1643049690000|2022-01-24 18:41:30|4293.15|4292.75|4296.15|4295.75|4296.4|4296|4293.15|4292.75|672
1643049700000|2022-01-24 18:41:40|4296.9|4296.5|4295.15|4294.75|4296.9|4296.5|4294.65|4294.25|767
1643049710000|2022-01-24 18:41:50|4295.4|4295|4294.15|4293.75|4295.65|4295.25|4293.4|4293|590
1643049720000|2022-01-24 18:42:00|4293.65|4293.25|4291.4|4291|4294.65|4294.25|4291.4|4291|598
1643049730000|2022-01-24 18:42:10|4291.15|4290.75|4290.15|4289.75|4293.65|4293.25|4290.15|4289.75|566
1643049740000|2022-01-24 18:42:20|4290.27|4289.87|4292.15|4291.75|4292.15|4291.75|4289.9|4289.5|484
1643049750000|2022-01-24 18:42:30|4292.4|4292|4293.9|4293.5|4294.02|4293.62|4291.65|4291.25|592
1643049760000|2022-01-24 18:42:40|4294.02|4293.62|4292.27|4291.87|4294.02|4293.62|4291.4|4291|582
1643049770000|2022-01-24 18:42:50|4292.9|4292.5|4295.27|4294.87|4296.4|4296|4292.65|4292.25|1042
1643049780000|2022-01-24 18:43:00|4295.15|4294.75|4296.65|4296.25|4297.4|4297|4294.52|4294.12|746
1643049790000|2022-01-24 18:43:10|4296.9|4296.5|4295.65|4295.25|4297.65|4297.25|4295.15|4294.75|618
1643049800000|2022-01-24 18:43:20|4295.9|4295.5|4295.65|4295.25|4297.65|4297.25|4295.65|4295.25|773
1643049810000|2022-01-24 18:43:30|4296.15|4295.75|4293.65|4293.25|4296.15|4295.75|4293.65|4293.25|748
1643049820000|2022-01-24 18:43:40|4293.9|4293.5|4293.9|4293.5|4294.65|4294.25|4292.9|4292.5|551
1643049830000|2022-01-24 18:43:50|4293.65|4293.25|4293.65|4293.25|4293.9|4293.5|4292.65|4292.25|491
1643049840000|2022-01-24 18:44:00|4293.4|4293|4287.65|4287.25|4293.4|4293|4286.9|4286.5|1708
1643049850000|2022-01-24 18:44:10|4287.15|4286.75|4287.15|4286.75|4287.4|4287|4284.65|4284.25|1135
1643049860000|2022-01-24 18:44:20|4286.65|4286.25|4285.9|4285.5|4287.52|4287.12|4284.65|4284.25|1116
1643049870000|2022-01-24 18:44:30|4286.02|4285.62|4286.9|4286.5|4287.4|4287|4285.4|4285|601
1643049880000|2022-01-24 18:44:40|4286.65|4286.25|4288.4|4288|4289.9|4289.5|4286.65|4286.25|982
1643049890000|2022-01-24 18:44:50|4288.9|4288.5|4288.9|4288.5|4289.9|4289.5|4288.15|4287.75|711
1643049900000|2022-01-24 18:45:00|4288.65|4288.25|4291.65|4291.25|4292.4|4292|4288.15|4287.75|1340
1643049910000|2022-01-24 18:45:10|4292.9|4292.5|4294.02|4293.62|4294.77|4294.37|4292.77|4292.37|982
1643049920000|2022-01-24 18:45:20|4294.15|4293.75|4296.15|4295.75|4296.9|4296.5|4293.4|4293|828
1643049930000|2022-01-24 18:45:30|4296.4|4296|4296.9|4296.5|4298.4|4298|4295.15|4294.75|945
1643049940000|2022-01-24 18:45:40|4296.77|4296.37|4296.15|4295.75|4297.77|4297.37|4295.77|4295.37|626
1643049950000|2022-01-24 18:45:50|4295.9|4295.5|4296.9|4296.5|4297.15|4296.75|4294.4|4294|573
1643049960000|2022-01-24 18:46:00|4297.15|4296.75|4300.15|4299.75|4300.65|4300.25|4296.65|4296.25|1733
1643049970000|2022-01-24 18:46:10|4300.4|4300|4302.4|4302|4302.65|4302.25|4300.15|4299.75|1709
1643049980000|2022-01-24 18:46:20|4302.15|4301.75|4303.65|4303.25|4303.9|4303.5|4302.15|4301.75|807
1643049990000|2022-01-24 18:46:30|4303.9|4303.5|4304.9|4304.5|4304.9|4304.5|4302.4|4302|930
1643050000000|2022-01-24 18:46:40|4305.15|4304.75|4304.9|4304.5|4305.15|4304.75|4303.65|4303.25|793
1643050010000|2022-01-24 18:46:50|4304.65|4304.25|4302.4|4302|4304.9|4304.5|4301.9|4301.5|1377
1643050020000|2022-01-24 18:47:00|4302.27|4301.87|4302.65|4302.25|4303.15|4302.75|4302.02|4301.62|706
1643050030000|2022-01-24 18:47:10|4302.4|4302|4302.15|4301.75|4304.15|4303.75|4302.15|4301.75|570
1643050040000|2022-01-24 18:47:20|4301.9|4301.5|4302.27|4301.87|4302.4|4302|4300.15|4299.75|971
1643050050000|2022-01-24 18:47:30|4302.4|4302|4301.4|4301|4302.4|4302|4300.65|4300.25|435
1643050060000|2022-01-24 18:47:40|4301.15|4300.75|4302.4|4302|4303.4|4303|4300.9|4300.5|607
1643050070000|2022-01-24 18:47:50|4302.15|4301.75|4302.65|4302.25|4303.65|4303.25|4302.15|4301.75|698
1643050080000|2022-01-24 18:48:00|4302.4|4302|4302.77|4302.37|4303.15|4302.75|4301.4|4301|1074
1643050090000|2022-01-24 18:48:10|4302.52|4302.12|4301.9|4301.5|4302.52|4302.12|4301.15|4300.75|690
1643050100000|2022-01-24 18:48:20|4301.65|4301.25|4303.9|4303.5|4304.15|4303.75|4301.15|4300.75|594
1643050110000|2022-01-24 18:48:30|4303.65|4303.25|4304.15|4303.75|4305.4|4305|4303.65|4303.25|1203
1643050120000|2022-01-24 18:48:40|4303.9|4303.5|4303.4|4303|4305.15|4304.75|4303.4|4303|1126
1643050130000|2022-01-24 18:48:50|4303.65|4303.25|4303.15|4302.75|4303.65|4303.25|4302.15|4301.75|673
1643050140000|2022-01-24 18:49:00|4302.9|4302.5|4304.9|4304.5|4305.15|4304.75|4302.65|4302.25|648
1643050150000|2022-01-24 18:49:10|4304.77|4304.37|4308.15|4307.75|4309.4|4309|4304.65|4304.25|2998
1643050160000|2022-01-24 18:49:20|4307.9|4307.5|4309.4|4309|4309.4|4309|4307.9|4307.5|990
1643050170000|2022-01-24 18:49:30|4308.9|4308.5|4309.77|4309.37|4310.15|4309.75|4308.15|4307.75|795
1643050180000|2022-01-24 18:49:40|4310.15|4309.75|4310.65|4310.25|4311.15|4310.75|4309.4|4309|1069
1643050190000|2022-01-24 18:49:50|4310.4|4310|4312.15|4311.75|4312.15|4311.75|4309.9|4309.5|928
1643050200000|2022-01-24 18:50:00|4311.9|4311.5|4311.52|4311.12|4314.27|4313.87|4311.27|4310.87|2132
1643050210000|2022-01-24 18:50:10|4311.65|4311.25|4311.9|4311.5|4312.4|4312|4310.65|4310.25|1094
1643050220000|2022-01-24 18:50:20|4312.15|4311.75|4313.9|4313.5|4314.4|4314|4312.15|4311.75|922
1643050230000|2022-01-24 18:50:30|4314.15|4313.75|4315.9|4315.5|4315.9|4315.5|4313.65|4313.25|1691
1643050240000|2022-01-24 18:50:40|4315.77|4315.37|4316.4|4316|4317.15|4316.75|4315.65|4315.25|1205
1643050250000|2022-01-24 18:50:50|4316.15|4315.75|4316.4|4316|4317.02|4316.62|4315.9|4315.5|901
1643050260000|2022-01-24 18:51:00|4316.65|4316.25|4315.65|4315.25|4317.65|4317.25|4315.65|4315.25|990
1643050270000|2022-01-24 18:51:10|4315.4|4315|4315.15|4314.75|4316.4|4316|4315.15|4314.75|1264
1643050280000|2022-01-24 18:51:20|4315.65|4315.25|4315.4|4315|4317.15|4316.75|4315.15|4314.75|1355
1643050290000|2022-01-24 18:51:30|4315.52|4315.12|4315.4|4315|4315.9|4315.5|4315.15|4314.75|1059
1643050300000|2022-01-24 18:51:40|4315.65|4315.25|4314.9|4314.5|4315.9|4315.5|4314.52|4314.12|691
1643050310000|2022-01-24 18:51:50|4314.65|4314.25|4312.4|4312|4314.9|4314.5|4311.02|4310.62|1257
1643050320000|2022-01-24 18:52:00|4312.65|4312.25|4310.65|4310.25|4312.77|4312.37|4309.15|4308.75|1084
1643050330000|2022-01-24 18:52:10|4310.4|4310|4309.52|4309.12|4310.65|4310.25|4309.4|4309|920
1643050340000|2022-01-24 18:52:20|4309.4|4309|4310.65|4310.25|4311.15|4310.75|4309.4|4309|740
1643050350000|2022-01-24 18:52:30|4309.15|4308.75|4310.4|4310|4310.9|4310.5|4309.15|4308.75|740
1643050360000|2022-01-24 18:52:40|4309.9|4309.5|4309.9|4309.5|4310.65|4310.25|4308.65|4308.25|791
1643050370000|2022-01-24 18:52:50|4309.65|4309.25|4312.9|4312.5|4313.15|4312.75|4309.65|4309.25|964
1643050380000|2022-01-24 18:53:00|4313.02|4312.62|4314.15|4313.75|4315.15|4314.75|4312.9|4312.5|1079
1643050390000|2022-01-24 18:53:10|4314.02|4313.62|4313.4|4313|4314.77|4314.37|4312.65|4312.25|962
1643050400000|2022-01-24 18:53:20|4313.15|4312.75|4310.9|4310.5|4313.65|4313.25|4309.9|4309.5|1119
1643050410000|2022-01-24 18:53:30|4311.15|4310.75|4311.4|4311|4311.77|4311.37|4310.15|4309.75|1479
1643050420000|2022-01-24 18:53:40|4311.65|4311.25|4312.4|4312|4313.15|4312.75|4311.4|4311|823
1643050430000|2022-01-24 18:53:50|4312.65|4312.25|4312.02|4311.62|4313.9|4313.5|4311.27|4310.87|839
1643050440000|2022-01-24 18:54:00|4312.15|4311.75|4314.9|4314.5|4315.9|4315.5|4311.65|4311.25|1121
1643050450000|2022-01-24 18:54:10|4315.15|4314.75|4317.27|4316.87|4317.27|4316.87|4315.15|4314.75|1069
1643050460000|2022-01-24 18:54:20|4317.15|4316.75|4318.15|4317.75|4319.65|4319.25|4316.9|4316.5|1533
1643050470000|2022-01-24 18:54:30|4318.4|4318|4319.4|4319|4319.4|4319|4318.15|4317.75|916
1643050480000|2022-01-24 18:54:40|4319.15|4318.75|4316.9|4316.5|4319.4|4319|4316.65|4316.25|931
1643050490000|2022-01-24 18:54:50|4316.4|4316|4317.15|4316.75|4317.9|4317.5|4316.4|4316|610
1643050500000|2022-01-24 18:55:00|4317.4|4317|4319.15|4318.75|4319.15|4318.75|4316.9|4316.5|1196
1643050510000|2022-01-24 18:55:10|4318.9|4318.5|4321.9|4321.5|4321.9|4321.5|4318.65|4318.25|1229
1643050520000|2022-01-24 18:55:20|4322.15|4321.75|4317.52|4317.12|4322.15|4321.75|4316.15|4315.75|1973
1643050530000|2022-01-24 18:55:30|4317.4|4317|4317.65|4317.25|4318.15|4317.75|4316.4|4316|934
1643050540000|2022-01-24 18:55:40|4317.9|4317.5|4317.15|4316.75|4318.15|4317.75|4317.15|4316.75|857
1643050550000|2022-01-24 18:55:50|4316.9|4316.5|4315.9|4315.5|4318.4|4318|4315.15|4314.75|1057
1643050560000|2022-01-24 18:56:00|4315.65|4315.25|4314.65|4314.25|4316.15|4315.75|4313.52|4313.12|962
1643050570000|2022-01-24 18:56:10|4314.9|4314.5|4317.4|4317|4317.65|4317.25|4314.4|4314|840
1643050580000|2022-01-24 18:56:20|4317.65|4317.25|4318.15|4317.75|4320.15|4319.75|4317.65|4317.25|1756
1643050590000|2022-01-24 18:56:30|4318.77|4318.37|4318.65|4318.25|4319.9|4319.5|4318.02|4317.62|878
1643050600000|2022-01-24 18:56:40|4318.4|4318|4320.65|4320.25|4321.02|4320.62|4318.15|4317.75|1900
1643050610000|2022-01-24 18:56:50|4320.4|4320|4318.9|4318.5|4320.9|4320.5|4318.52|4318.12|820
1643050620000|2022-01-24 18:57:00|4319.4|4319|4318.4|4318|4319.65|4319.25|4318.15|4317.75|709
1643050630000|2022-01-24 18:57:10|4318.15|4317.75|4317.52|4317.12|4318.9|4318.5|4317.52|4317.12|608
1643050640000|2022-01-24 18:57:20|4317.4|4317|4321.15|4320.75|4321.15|4320.75|4316.9|4316.5|1197
1643050650000|2022-01-24 18:57:30|4320.65|4320.25|4319.77|4319.37|4321.27|4320.87|4319.4|4319|834
1643050660000|2022-01-24 18:57:40|4319.65|4319.25|4319.65|4319.25|4320.15|4319.75|4318.77|4318.37|817
1643050670000|2022-01-24 18:57:50|4319.9|4319.5|4320.15|4319.75|4320.4|4320|4319.4|4319|357
1643050680000|2022-01-24 18:58:00|4320.4|4320|4322.4|4322|4322.9|4322.5|4320.15|4319.75|1044
1643050690000|2022-01-24 18:58:10|4322.65|4322.25|4322.65|4322.25|4323.9|4323.5|4322.4|4322|993
1643050700000|2022-01-24 18:58:20|4322.02|4321.62|4320.4|4320|4323.15|4322.75|4319.4|4319|1007
1643050710000|2022-01-24 18:58:30|4320.15|4319.75|4319.15|4318.75|4320.15|4319.75|4318.4|4318|1118
1643050720000|2022-01-24 18:58:40|4319.02|4318.62|4320.15|4319.75|4320.9|4320.5|4318.77|4318.37|849
1643050730000|2022-01-24 18:58:50|4319.77|4319.37|4321.15|4320.75|4321.65|4321.25|4319.4|4319|708
1643050740000|2022-01-24 18:59:00|4321.65|4321.25|4321.65|4321.25|4322.15|4321.75|4320.65|4320.25|1050
1643050750000|2022-01-24 18:59:10|4321.9|4321.5|4322.9|4322.5|4324.15|4323.75|4321.9|4321.5|982
1643050760000|2022-01-24 18:59:20|4322.77|4322.37|4323.65|4323.25|4323.9|4323.5|4322.52|4322.12|770
1643050770000|2022-01-24 18:59:30|4323.52|4323.12|4325.9|4325.5|4325.9|4325.5|4323.4|4323|1402
1643050780000|2022-01-24 18:59:40|4326.15|4325.75|4326.15|4325.75|4326.9|4326.5|4325.77|4325.37|1690
1643050790000|2022-01-24 18:59:50|4326.65|4326.25|4326.4|4326|4326.9|4326.5|4325.77|4325.37|701
1643050800000|2022-01-24 19:00:00|4326.15|4325.75|4326.4|4326|4327.27|4326.87|4324.65|4324.25|1675
1643050810000|2022-01-24 19:00:10|4326.9|4326.5|4329.15|4328.75|4330.9|4330.5|4326.9|4326.5|3172
1643050820000|2022-01-24 19:00:20|4329.02|4328.62|4330.4|4330|4331.15|4330.75|4329.02|4328.62|1249
1643050830000|2022-01-24 19:00:30|4330.65|4330.25|4330.4|4330|4331.15|4330.75|4329.15|4328.75|1499
1643050840000|2022-01-24 19:00:40|4330.15|4329.75|4332.15|4331.75|4333.15|4332.75|4329.9|4329.5|1511
1643050850000|2022-01-24 19:00:50|4332.65|4332.25|4330.65|4330.25|4332.65|4332.25|4329.65|4329.25|1951
1643050860000|2022-01-24 19:01:00|4330.27|4329.87|4331.65|4331.25|4331.9|4331.5|4329.65|4329.25|970
1643050870000|2022-01-24 19:01:10|4331.4|4331|4334.4|4334|4335.15|4334.75|4330.65|4330.25|1549
1643050880000|2022-01-24 19:01:20|4334.65|4334.25|4335.4|4335|4335.65|4335.25|4333.77|4333.37|1546
1643050890000|2022-01-24 19:01:30|4335.77|4335.37|4335.52|4335.12|4335.9|4335.5|4334.15|4333.75|1241
1643050900000|2022-01-24 19:01:40|4335.4|4335|4335.65|4335.25|4336.15|4335.75|4334.15|4333.75|1475
1643050910000|2022-01-24 19:01:50|4335.9|4335.5|4337.65|4337.25|4337.65|4337.25|4335.65|4335.25|1306
1643050920000|2022-01-24 19:02:00|4337.9|4337.5|4339.4|4339|4340.15|4339.75|4337.9|4337.5|1710
1643050930000|2022-01-24 19:02:10|4339.15|4338.75|4339.9|4339.5|4340.4|4340|4338.65|4338.25|1545
1643050940000|2022-01-24 19:02:20|4340.15|4339.75|4340.52|4340.12|4341.4|4341|4339.27|4338.87|1116
1643050950000|2022-01-24 19:02:30|4340.4|4340|4342.52|4342.12|4342.65|4342.25|4339.4|4339|1746
1643050960000|2022-01-24 19:02:40|4342.15|4341.75|4342.4|4342|4343.27|4342.87|4342.15|4341.75|1268
1643050970000|2022-01-24 19:02:50|4342.15|4341.75|4342.65|4342.25|4344.15|4343.75|4341.9|4341.5|1883
1643050980000|2022-01-24 19:03:00|4343.15|4342.75|4338.4|4338|4343.15|4342.75|4338.4|4338|1803
1643050990000|2022-01-24 19:03:10|4338.65|4338.25|4335.65|4335.25|4338.65|4338.25|4334.9|4334.5|2607
1643051000000|2022-01-24 19:03:20|4336.15|4335.75|4336.4|4336|4336.65|4336.25|4335.15|4334.75|1985
1643051010000|2022-01-24 19:03:30|4336.02|4335.62|4335.4|4335|4336.9|4336.5|4334.65|4334.25|1093
1643051020000|2022-01-24 19:03:40|4335.02|4334.62|4336.65|4336.25|4338.4|4338|4334.15|4333.75|2676
1643051030000|2022-01-24 19:03:50|4336.4|4336|4336.9|4336.5|4337.27|4336.87|4335.4|4335|981
1643051040000|2022-01-24 19:04:00|4337.15|4336.75|4334.77|4334.37|4337.65|4337.25|4333.4|4333|1782
1643051050000|2022-01-24 19:04:10|4335.27|4334.87|4331.65|4331.25|4335.65|4335.25|4330.52|4330.12|1844
1643051060000|2022-01-24 19:04:20|4331.77|4331.37|4329.65|4329.25|4332.4|4332|4329.65|4329.25|1739
1643051070000|2022-01-24 19:04:30|4329.9|4329.5|4327.77|4327.37|4330.4|4330|4327.15|4326.75|2858
1643051080000|2022-01-24 19:04:40|4327.65|4327.25|4329.9|4329.5|4331.65|4331.25|4327.65|4327.25|1488
1643051090000|2022-01-24 19:04:50|4329.65|4329.25|4329.9|4329.5|4331.15|4330.75|4327.65|4327.25|1277
1643051100000|2022-01-24 19:05:00|4329.15|4328.75|4333.65|4333.25|4333.65|4333.25|4328.9|4328.5|1184
1643051110000|2022-01-24 19:05:10|4333.9|4333.5|4334.27|4333.87|4334.4|4334|4331.65|4331.25|902
1643051120000|2022-01-24 19:05:20|4334.15|4333.75|4332.77|4332.37|4335.65|4335.25|4332.4|4332|972
1643051130000|2022-01-24 19:05:30|4332.65|4332.25|4332.4|4332|4332.77|4332.37|4330.9|4330.5|1285
1643051140000|2022-01-24 19:05:40|4332.15|4331.75|4332.4|4332|4332.65|4332.25|4330.15|4329.75|995
1643051150000|2022-01-24 19:05:50|4332.65|4332.25|4331.4|4331|4332.9|4332.5|4331.15|4330.75|858
1643051160000|2022-01-24 19:06:00|4331.15|4330.75|4333.9|4333.5|4334.15|4333.75|4331.15|4330.75|803
1643051170000|2022-01-24 19:06:10|4334.15|4333.75|4333.65|4333.25|4336.15|4335.75|4333.4|4333|1183
1643051180000|2022-01-24 19:06:20|4333.15|4332.75|4334.65|4334.25|4335.65|4335.25|4331.9|4331.5|917
1643051190000|2022-01-24 19:06:30|4335.15|4334.75|4334.9|4334.5|4335.4|4335|4334.02|4333.62|714
1643051200000|2022-01-24 19:06:40|4334.65|4334.25|4334.27|4333.87|4335.9|4335.5|4333.9|4333.5|906
1643051210000|2022-01-24 19:06:50|4334.52|4334.12|4333.15|4332.75|4334.65|4334.25|4332.65|4332.25|847
1643051220000|2022-01-24 19:07:00|4333.77|4333.37|4332.15|4331.75|4334.77|4334.37|4330.9|4330.5|1158
1643051230000|2022-01-24 19:07:10|4331.9|4331.5|4331.4|4331|4332.15|4331.75|4329.4|4329|1267
1643051240000|2022-01-24 19:07:20|4332.27|4331.87|4332.9|4332.5|4333.52|4333.12|4331.9|4331.5|845
1643051250000|2022-01-24 19:07:30|4332.65|4332.25|4333.4|4333|4333.4|4333|4331.77|4331.37|735
1643051260000|2022-01-24 19:07:40|4333.9|4333.5|4335.4|4335|4335.65|4335.25|4333.65|4333.25|808
1643051270000|2022-01-24 19:07:50|4335.65|4335.25|4336.15|4335.75|4336.65|4336.25|4335.65|4335.25|929
1643051280000|2022-01-24 19:08:00|4335.4|4335|4334.4|4334|4335.77|4335.37|4334.15|4333.75|670
1643051290000|2022-01-24 19:08:10|4333.9|4333.5|4335.4|4335|4335.77|4335.37|4333.9|4333.5|811
1643051300000|2022-01-24 19:08:20|4334.9|4334.5|4333.02|4332.62|4335.15|4334.75|4332.15|4331.75|722
1643051310000|2022-01-24 19:08:30|4332.65|4332.25|4332.4|4332|4332.9|4332.5|4330.4|4330|803
1643051320000|2022-01-24 19:08:40|4332.27|4331.87|4335.52|4335.12|4335.52|4335.12|4332.15|4331.75|544
1643051330000|2022-01-24 19:08:50|4335.4|4335|4333.15|4332.75|4335.4|4335|4332.9|4332.5|615
1643051340000|2022-01-24 19:09:00|4332.77|4332.37|4332.77|4332.37|4333.4|4333|4331.15|4330.75|729
1643051350000|2022-01-24 19:09:10|4332.9|4332.5|4338.4|4338|4338.4|4338|4332.77|4332.37|1192
1643051360000|2022-01-24 19:09:20|4337.9|4337.5|4337.02|4336.62|4338.65|4338.25|4336.9|4336.5|1019
1643051370000|2022-01-24 19:09:30|4337.15|4336.75|4335.9|4335.5|4338.02|4337.62|4335.4|4335|638
1643051380000|2022-01-24 19:09:40|4335.65|4335.25|4335.4|4335|4336.15|4335.75|4334.65|4334.25|648
1643051390000|2022-01-24 19:09:50|4335.27|4334.87|4334.77|4334.37|4336.9|4336.5|4333.9|4333.5|653
1643051400000|2022-01-24 19:10:00|4334.9|4334.5|4337.15|4336.75|4337.65|4337.25|4334.4|4334|769
1643051410000|2022-01-24 19:10:10|4337.52|4337.12|4338.4|4338|4339.9|4339.5|4337.27|4336.87|865
1643051420000|2022-01-24 19:10:20|4338.15|4337.75|4339.27|4338.87|4340.9|4340.5|4338.02|4337.62|1340
1643051430000|2022-01-24 19:10:30|4338.9|4338.5|4339.4|4339|4341.4|4341|4338.9|4338.5|743
1643051440000|2022-01-24 19:10:40|4339.9|4339.5|4338.4|4338|4339.9|4339.5|4337.9|4337.5|644
1643051450000|2022-01-24 19:10:50|4338.15|4337.75|4335.15|4334.75|4340.15|4339.75|4335.02|4334.62|1382
1643051460000|2022-01-24 19:11:00|4334.9|4334.5|4334.52|4334.12|4335.4|4335|4333.65|4333.25|1023
1643051470000|2022-01-24 19:11:10|4334.4|4334|4333.15|4332.75|4334.4|4334|4330.9|4330.5|1237
1643051480000|2022-01-24 19:11:20|4332.27|4331.87|4332.15|4331.75|4333.4|4333|4331.65|4331.25|1015
1643051490000|2022-01-24 19:11:30|4331.9|4331.5|4332.52|4332.12|4333.15|4332.75|4330.9|4330.5|1225
1643051500000|2022-01-24 19:11:40|4332.65|4332.25|4331.15|4330.75|4332.77|4332.37|4330.65|4330.25|522
1643051510000|2022-01-24 19:11:50|4331.27|4330.87|4332.9|4332.5|4334.52|4334.12|4330.9|4330.5|786
1643051520000|2022-01-24 19:12:00|4332.65|4332.25|4329.15|4328.75|4333.4|4333|4327.77|4327.37|2090
1643051530000|2022-01-24 19:12:10|4328.9|4328.5|4326.15|4325.75|4328.9|4328.5|4325.65|4325.25|2112
1643051540000|2022-01-24 19:12:20|4326.02|4325.62|4324.27|4323.87|4326.27|4325.87|4322.9|4322.5|2148
1643051550000|2022-01-24 19:12:30|4324.15|4323.75|4322.9|4322.5|4324.77|4324.37|4322.4|4322|1691
1643051560000|2022-01-24 19:12:40|4322.4|4322|4322.02|4321.62|4322.65|4322.25|4320.52|4320.12|1474
1643051570000|2022-01-24 19:12:50|4322.15|4321.75|4319.65|4319.25|4322.27|4321.87|4319.65|4319.25|1712
1643051580000|2022-01-24 19:13:00|4319.9|4319.5|4322.77|4322.37|4324.15|4323.75|4319.9|4319.5|1821
1643051590000|2022-01-24 19:13:10|4322.9|4322.5|4317.4|4317|4323.15|4322.75|4317.15|4316.75|2490
1643051600000|2022-01-24 19:13:20|4316.9|4316.5|4317.4|4317|4317.65|4317.25|4315.65|4315.25|2444
1643051610000|2022-01-24 19:13:30|4317.15|4316.75|4316.15|4315.75|4317.4|4317|4314.9|4314.5|1268
1643051620000|2022-01-24 19:13:40|4315.9|4315.5|4314.9|4314.5|4315.9|4315.5|4314.4|4314|1311
1643051630000|2022-01-24 19:13:50|4314.65|4314.25|4314.4|4314|4315.15|4314.75|4313.4|4313|1419
1643051640000|2022-01-24 19:14:00|4314.15|4313.75|4317.15|4316.75|4317.9|4317.5|4314.15|4313.75|1741
1643051650000|2022-01-24 19:14:10|4317.27|4316.87|4316.9|4316.5|4317.4|4317|4313.77|4313.37|1449
1643051660000|2022-01-24 19:14:20|4317.9|4317.5|4317.9|4317.5|4319.15|4318.75|4317.15|4316.75|1231
1643051670000|2022-01-24 19:14:30|4318.02|4317.62|4317.4|4317|4318.15|4317.75|4315.77|4315.37|1308
1643051680000|2022-01-24 19:14:40|4317.15|4316.75|4316.77|4316.37|4317.65|4317.25|4315.4|4315|961
1643051690000|2022-01-24 19:14:50|4317.4|4317|4317.4|4317|4318.65|4318.25|4315.9|4315.5|1233
1643051700000|2022-01-24 19:15:00|4317.65|4317.25|4320.4|4320|4320.65|4320.25|4317.4|4317|982
1643051710000|2022-01-24 19:15:10|4320.65|4320.25|4319.15|4318.75|4322.52|4322.12|4317.9|4317.5|1265
1643051720000|2022-01-24 19:15:20|4318.9|4318.5|4318.65|4318.25|4318.9|4318.5|4316.4|4316|1002
1643051730000|2022-01-24 19:15:30|4318.77|4318.37|4317.9|4317.5|4319.4|4319|4317.65|4317.25|557
1643051740000|2022-01-24 19:15:40|4317.65|4317.25|4315.15|4314.75|4317.77|4317.37|4315.15|4314.75|1097
1643051750000|2022-01-24 19:15:50|4314.9|4314.5|4316.15|4315.75|4316.15|4315.75|4313.9|4313.5|1485
1643051760000|2022-01-24 19:16:00|4315.9|4315.5|4317.65|4317.25|4319.4|4319|4315.9|4315.5|1677
1643051770000|2022-01-24 19:16:10|4317.4|4317|4315.27|4314.87|4318.15|4317.75|4314.9|4314.5|1034
1643051780000|2022-01-24 19:16:20|4315.65|4315.25|4314.9|4314.5|4315.65|4315.25|4313.65|4313.25|1220
1643051790000|2022-01-24 19:16:30|4315.02|4314.62|4312.77|4312.37|4315.15|4314.75|4311.52|4311.12|1512
1643051800000|2022-01-24 19:16:40|4312.65|4312.25|4311.4|4311|4313.65|4313.25|4311.15|4310.75|1016
1643051810000|2022-01-24 19:16:50|4311.9|4311.5|4311.4|4311|4312.77|4312.37|4310.15|4309.75|1150
1643051820000|2022-01-24 19:17:00|4311.27|4310.87|4313.52|4313.12|4314.9|4314.5|4311.27|4310.87|1370
1643051830000|2022-01-24 19:17:10|4313.02|4312.62|4312.02|4311.62|4314.15|4313.75|4312.02|4311.62|922
1643051840000|2022-01-24 19:17:20|4311.4|4311|4310.65|4310.25|4311.4|4311|4310.15|4309.75|986
1643051850000|2022-01-24 19:17:30|4310.9|4310.5|4312.02|4311.62|4313.15|4312.75|4310.65|4310.25|659
1643051860000|2022-01-24 19:17:40|4311.9|4311.5|4314.15|4313.75|4314.9|4314.5|4311.9|4311.5|1207
1643051870000|2022-01-24 19:17:50|4313.9|4313.5|4314.4|4314|4316.77|4316.37|4313.65|4313.25|669
1643051880000|2022-01-24 19:18:00|4314.52|4314.12|4313.15|4312.75|4314.9|4314.5|4312.02|4311.62|1056
1643051890000|2022-01-24 19:18:10|4312.77|4312.37|4310.9|4310.5|4313.4|4313|4310.27|4309.87|1098
1643051900000|2022-01-24 19:18:20|4311.4|4311|4308.4|4308|4311.4|4311|4307.9|4307.5|1980
1643051910000|2022-01-24 19:18:30|4308.65|4308.25|4310.02|4309.62|4310.4|4310|4307.65|4307.25|916
1643051920000|2022-01-24 19:18:40|4309.65|4309.25|4310.65|4310.25|4310.65|4310.25|4309.4|4309|759
1643051930000|2022-01-24 19:18:50|4310.4|4310|4311.9|4311.5|4313.15|4312.75|4309.65|4309.25|667
1643051940000|2022-01-24 19:19:00|4311.65|4311.25|4313.9|4313.5|4314.15|4313.75|4311.65|4311.25|1241
1643051950000|2022-01-24 19:19:10|4313.65|4313.25|4314.65|4314.25|4315.02|4314.62|4313.52|4313.12|392
1643051960000|2022-01-24 19:19:20|4314.77|4314.37|4316.4|4316|4316.4|4316|4314.65|4314.25|480
1643051970000|2022-01-24 19:19:30|4315.65|4315.25|4312.52|4312.12|4315.65|4315.25|4312.15|4311.75|892
1643051980000|2022-01-24 19:19:40|4312.4|4312|4314.65|4314.25|4314.9|4314.5|4311.65|4311.25|713
1643051990000|2022-01-24 19:19:50|4314.15|4313.75|4309.52|4309.12|4314.15|4313.75|4309.15|4308.75|2170
1643052000000|2022-01-24 19:20:00|4309.65|4309.25|4311.65|4311.25|4311.9|4311.5|4309.65|4309.25|935
1643052010000|2022-01-24 19:20:10|4311.9|4311.5|4315.15|4314.75|4316.15|4315.75|4311.4|4311|798
1643052020000|2022-01-24 19:20:20|4315.65|4315.25|4316.77|4316.37|4317.4|4317|4315.65|4315.25|957
1643052030000|2022-01-24 19:20:30|4316.9|4316.5|4318.4|4318|4318.9|4318.5|4316.9|4316.5|1015
1643052040000|2022-01-24 19:20:40|4318.52|4318.12|4320.15|4319.75|4320.4|4320|4317.77|4317.37|790
1643052050000|2022-01-24 19:20:50|4319.9|4319.5|4316.15|4315.75|4319.9|4319.5|4316.15|4315.75|818
1643052060000|2022-01-24 19:21:00|4316.4|4316|4316.65|4316.25|4317.65|4317.25|4315.65|4315.25|777
1643052070000|2022-01-24 19:21:10|4316.52|4316.12|4313.65|4313.25|4316.52|4316.12|4313.15|4312.75|756
1643052080000|2022-01-24 19:21:20|4313.77|4313.37|4313.4|4313|4314.4|4314|4312.9|4312.5|472
1643052090000|2022-01-24 19:21:30|4313.15|4312.75|4311.15|4310.75|4314.77|4314.37|4310.65|4310.25|940
1643052100000|2022-01-24 19:21:40|4310.15|4309.75|4308.9|4308.5|4310.9|4310.5|4307.9|4307.5|1280
1643052110000|2022-01-24 19:21:50|4308.65|4308.25|4307.4|4307|4309.02|4308.62|4307.15|4306.75|879
1643052120000|2022-01-24 19:22:00|4307.27|4306.87|4309.15|4308.75|4309.65|4309.25|4305.4|4305|1839
1643052130000|2022-01-24 19:22:10|4308.9|4308.5|4310.02|4309.62|4310.9|4310.5|4308.9|4308.5|894
1643052140000|2022-01-24 19:22:20|4310.4|4310|4306.4|4306|4310.4|4310|4306.4|4306|1162
1643052150000|2022-01-24 19:22:30|4306.65|4306.25|4306.4|4306|4308.15|4307.75|4305.9|4305.5|1025
1643052160000|2022-01-24 19:22:40|4306.27|4305.87|4303.4|4303|4306.27|4305.87|4303.15|4302.75|1816
1643052170000|2022-01-24 19:22:50|4303.65|4303.25|4300.77|4300.37|4303.77|4303.37|4300.65|4300.25|1846
1643052180000|2022-01-24 19:23:00|4300.4|4300|4300.4|4300|4303.65|4303.25|4300.4|4300|2368
1643052190000|2022-01-24 19:23:10|4299.65|4299.25|4296.9|4296.5|4300.4|4300|4295.52|4295.12|3351
1643052200000|2022-01-24 19:23:20|4296.65|4296.25|4295.77|4295.37|4298.15|4297.75|4295.4|4295|2026
1643052210000|2022-01-24 19:23:30|4296.27|4295.87|4299.65|4299.25|4299.65|4299.25|4296.27|4295.87|1582
1643052220000|2022-01-24 19:23:40|4299.15|4298.75|4297.65|4297.25|4299.4|4299|4297.27|4296.87|1153
1643052230000|2022-01-24 19:23:50|4298.15|4297.75|4297.4|4297|4298.4|4298|4295.65|4295.25|1355
1643052240000|2022-01-24 19:24:00|4296.65|4296.25|4299.4|4299|4299.9|4299.5|4296.65|4296.25|1519
1643052250000|2022-01-24 19:24:10|4299.15|4298.75|4301.4|4301|4302.15|4301.75|4299.15|4298.75|1268
1643052260000|2022-01-24 19:24:20|4300.52|4300.12|4300.9|4300.5|4301.65|4301.25|4300.15|4299.75|728
1643052270000|2022-01-24 19:24:30|4301.15|4300.75|4299.77|4299.37|4302.02|4301.62|4298.9|4298.5|1147
1643052280000|2022-01-24 19:24:40|4299.65|4299.25|4297.9|4297.5|4299.65|4299.25|4297.65|4297.25|1095
1643052290000|2022-01-24 19:24:50|4297.4|4297|4295.52|4295.12|4297.9|4297.5|4294.4|4294|1218
1643052300000|2022-01-24 19:25:00|4294.9|4294.5|4295.15|4294.75|4295.15|4294.75|4292.4|4292|2707
1643052310000|2022-01-24 19:25:10|4295.65|4295.25|4294.15|4293.75|4295.65|4295.25|4292.77|4292.37|1535
1643052320000|2022-01-24 19:25:20|4294.27|4293.87|4296.15|4295.75|4296.4|4296|4294.15|4293.75|744
1643052330000|2022-01-24 19:25:30|4296.4|4296|4294.15|4293.75|4296.52|4296.12|4294.15|4293.75|863
1643052340000|2022-01-24 19:25:40|4294.52|4294.12|4295.4|4295|4296.52|4296.12|4293.9|4293.5|973
1643052350000|2022-01-24 19:25:50|4295.65|4295.25|4297.4|4297|4297.9|4297.5|4294.65|4294.25|495
1643052360000|2022-01-24 19:26:00|4296.9|4296.5|4299.65|4299.25|4300.15|4299.75|4296.15|4295.75|1166
1643052370000|2022-01-24 19:26:10|4299.4|4299|4300.65|4300.25|4300.65|4300.25|4298.15|4297.75|1028
1643052380000|2022-01-24 19:26:20|4300.4|4300|4299.65|4299.25|4301.15|4300.75|4299.15|4298.75|876
1643052390000|2022-01-24 19:26:30|4299.4|4299|4302.52|4302.12|4302.52|4302.12|4298.9|4298.5|918
1643052400000|2022-01-24 19:26:40|4302.4|4302|4301.9|4301.5|4302.4|4302|4300.65|4300.25|1009
1643052410000|2022-01-24 19:26:50|4301.65|4301.25|4298.9|4298.5|4301.65|4301.25|4298.15|4297.75|1105
1643052420000|2022-01-24 19:27:00|4299.4|4299|4302.77|4302.37|4303.4|4303|4298.15|4297.75|1158
1643052430000|2022-01-24 19:27:10|4302.52|4302.12|4301.15|4300.75|4303.9|4303.5|4301.15|4300.75|1413
1643052440000|2022-01-24 19:27:20|4301.02|4300.62|4300.02|4299.62|4301.9|4301.5|4299.52|4299.12|741
1643052450000|2022-01-24 19:27:30|4300.4|4300|4298.9|4298.5|4300.4|4300|4297.65|4297.25|722
1643052460000|2022-01-24 19:27:40|4299.15|4298.75|4300.65|4300.25|4301.65|4301.25|4298.77|4298.37|700
1643052470000|2022-01-24 19:27:50|4300.4|4300|4301.4|4301|4302.65|4302.25|4300.4|4300|562
1643052480000|2022-01-24 19:28:00|4301.15|4300.75|4302.4|4302|4303.15|4302.75|4301.15|4300.75|507
1643052490000|2022-01-24 19:28:10|4302.15|4301.75|4300.9|4300.5|4302.15|4301.75|4300.4|4300|643
1643052500000|2022-01-24 19:28:20|4301.02|4300.62|4297.52|4297.12|4301.02|4300.62|4297.15|4296.75|950
1643052510000|2022-01-24 19:28:30|4297.4|4297|4296.9|4296.5|4297.9|4297.5|4295.9|4295.5|1009
1643052520000|2022-01-24 19:28:40|4297.15|4296.75|4300.27|4299.87|4300.27|4299.87|4297.15|4296.75|646
1643052530000|2022-01-24 19:28:50|4300.15|4299.75|4300.27|4299.87|4300.9|4300.5|4299.15|4298.75|383
1643052540000|2022-01-24 19:29:00|4300.9|4300.5|4300.4|4300|4301.65|4301.25|4299.4|4299|894
1643052550000|2022-01-24 19:29:10|4300.65|4300.25|4302.4|4302|4302.9|4302.5|4299.9|4299.5|439
1643052560000|2022-01-24 19:29:20|4302.65|4302.25|4296.15|4295.75|4302.9|4302.5|4295.9|4295.5|1215
1643052570000|2022-01-24 19:29:30|4296.4|4296|4296.9|4296.5|4296.9|4296.5|4295.4|4295|623
1643052580000|2022-01-24 19:29:40|4296.77|4296.37|4298.65|4298.25|4299.4|4299|4295.65|4295.25|633
1643052590000|2022-01-24 19:29:50|4298.77|4298.37|4298.4|4298|4299.77|4299.37|4297.9|4297.5|636
1643052600000|2022-01-24 19:30:00|4297.9|4297.5|4302.4|4302|4302.9|4302.5|4296.65|4296.25|1875
1643052610000|2022-01-24 19:30:10|4302.15|4301.75|4301.4|4301|4302.9|4302.5|4300.65|4300.25|947
1643052620000|2022-01-24 19:30:20|4301.27|4300.87|4304.65|4304.25|4304.9|4304.5|4301.15|4300.75|1024
1643052630000|2022-01-24 19:30:30|4304.4|4304|4305.02|4304.62|4305.15|4304.75|4303.27|4302.87|754
1643052640000|2022-01-24 19:30:40|4305.15|4304.75|4310.4|4310|4310.65|4310.25|4304.9|4304.5|1857
1643052650000|2022-01-24 19:30:50|4310.9|4310.5|4310.65|4310.25|4311.9|4311.5|4309.9|4309.5|1672
1643052660000|2022-01-24 19:31:00|4309.9|4309.5|4309.4|4309|4311.65|4311.25|4308.52|4308.12|1169
1643052670000|2022-01-24 19:31:10|4309.02|4308.62|4308.9|4308.5|4310.9|4310.5|4308.77|4308.37|741
1643052680000|2022-01-24 19:31:20|4308.4|4308|4309.4|4309|4309.4|4309|4306.9|4306.5|891
1643052690000|2022-01-24 19:31:30|4309.65|4309.25|4308.9|4308.5|4309.9|4309.5|4308.65|4308.25|562
1643052700000|2022-01-24 19:31:40|4308.4|4308|4307.77|4307.37|4308.4|4308|4306.4|4306|940
1643052710000|2022-01-24 19:31:50|4307.4|4307|4310.9|4310.5|4311.4|4311|4306.9|4306.5|696
1643052720000|2022-01-24 19:32:00|4310.4|4310|4308.02|4307.62|4310.4|4310|4307.65|4307.25|1208
1643052730000|2022-01-24 19:32:10|4308.65|4308.25|4306.4|4306|4308.65|4308.25|4305.9|4305.5|846
1643052740000|2022-01-24 19:32:20|4305.9|4305.5|4305.15|4304.75|4306.4|4306|4303.27|4302.87|959
1643052750000|2022-01-24 19:32:30|4305.4|4305|4303.15|4302.75|4305.65|4305.25|4302.9|4302.5|762
1643052760000|2022-01-24 19:32:40|4302.9|4302.5|4305.15|4304.75|4305.4|4305|4302.9|4302.5|747
1643052770000|2022-01-24 19:32:50|4304.9|4304.5|4305.4|4305|4306.15|4305.75|4304.77|4304.37|801
1643052780000|2022-01-24 19:33:00|4305.52|4305.12|4302.9|4302.5|4305.52|4305.12|4301.65|4301.25|1119
1643052790000|2022-01-24 19:33:10|4302.65|4302.25|4304.65|4304.25|4305.15|4304.75|4302.02|4301.62|977
1643052800000|2022-01-24 19:33:20|4304.52|4304.12|4307.4|4307|4307.4|4307|4304.52|4304.12|871
1643052810000|2022-01-24 19:33:30|4307.15|4306.75|4307.15|4306.75|4307.65|4307.25|4305.65|4305.25|636
1643052820000|2022-01-24 19:33:40|4306.9|4306.5|4305.9|4305.5|4306.9|4306.5|4304.4|4304|773
1643052830000|2022-01-24 19:33:50|4305.4|4305|4306.65|4306.25|4306.65|4306.25|4304.9|4304.5|683
1643052840000|2022-01-24 19:34:00|4306.52|4306.12|4302.65|4302.25|4306.52|4306.12|4302.65|4302.25|996
1643052850000|2022-01-24 19:34:10|4301.9|4301.5|4301.27|4300.87|4302.4|4302|4300.65|4300.25|1114
1643052860000|2022-01-24 19:34:20|4301.4|4301|4301.15|4300.75|4302.65|4302.25|4300.77|4300.37|646
1643052870000|2022-01-24 19:34:30|4300.65|4300.25|4302.77|4302.37|4303.65|4303.25|4300.4|4300|784
1643052880000|2022-01-24 19:34:40|4302.65|4302.25|4302.9|4302.5|4303.65|4303.25|4302.15|4301.75|394
1643052890000|2022-01-24 19:34:50|4302.77|4302.37|4298.65|4298.25|4302.77|4302.37|4297.15|4296.75|1608
1643052900000|2022-01-24 19:35:00|4298.27|4297.87|4296.15|4295.75|4300.15|4299.75|4295.4|4295|1462
1643052910000|2022-01-24 19:35:10|4295.9|4295.5|4296.4|4296|4297.65|4297.25|4295.4|4295|1170
1643052920000|2022-01-24 19:35:20|4296.65|4296.25|4295.15|4294.75|4297.15|4296.75|4294.9|4294.5|1133
1643052930000|2022-01-24 19:35:30|4295.02|4294.62|4295.4|4295|4295.4|4295|4294.15|4293.75|873
1643052940000|2022-01-24 19:35:40|4295.27|4294.87|4293.4|4293|4295.27|4294.87|4292.9|4292.5|1309
1643052950000|2022-01-24 19:35:50|4293.52|4293.12|4293.15|4292.75|4294.65|4294.25|4293.15|4292.75|836
1643052960000|2022-01-24 19:36:00|4292.65|4292.25|4294.27|4293.87|4296.9|4296.5|4292.4|4292|1340
1643052970000|2022-01-24 19:36:10|4294.15|4293.75|4299.15|4298.75|4299.15|4298.75|4293.4|4293|1569
1643052980000|2022-01-24 19:36:20|4299.4|4299|4299.15|4298.75|4300.65|4300.25|4299.15|4298.75|917
1643052990000|2022-01-24 19:36:30|4298.9|4298.5|4300.9|4300.5|4301.4|4301|4298.4|4298|884
1643053000000|2022-01-24 19:36:40|4300.4|4300|4295.9|4295.5|4300.65|4300.25|4295.9|4295.5|994
1643053010000|2022-01-24 19:36:50|4296.77|4296.37|4297.02|4296.62|4298.4|4298|4296.52|4296.12|888
1643053020000|2022-01-24 19:37:00|4296.9|4296.5|4294.4|4294|4297.65|4297.25|4294.4|4294|838
1643053030000|2022-01-24 19:37:10|4293.65|4293.25|4293.77|4293.37|4294.27|4293.87|4291.65|4291.25|1405
1643053040000|2022-01-24 19:37:20|4293.4|4293|4288.27|4287.87|4293.4|4293|4287.65|4287.25|2755
1643053050000|2022-01-24 19:37:30|4287.65|4287.25|4285.9|4285.5|4287.9|4287.5|4285.4|4285|2056
1643053060000|2022-01-24 19:37:40|4286.15|4285.75|4285.15|4284.75|4287.65|4287.25|4284.9|4284.5|1568
1643053070000|2022-01-24 19:37:50|4284.65|4284.25|4286.65|4286.25|4288.15|4287.75|4284.65|4284.25|1939
1643053080000|2022-01-24 19:38:00|4286.9|4286.5|4287.9|4287.5|4288.4|4288|4286.4|4286|1352
1643053090000|2022-01-24 19:38:10|4288.27|4287.87|4285.9|4285.5|4288.65|4288.25|4285.15|4284.75|1207
1643053100000|2022-01-24 19:38:20|4285.65|4285.25|4284.4|4284|4285.65|4285.25|4282.65|4282.25|1896
1643053110000|2022-01-24 19:38:30|4284.15|4283.75|4281.27|4280.87|4284.65|4284.25|4281.15|4280.75|2110
1643053120000|2022-01-24 19:38:40|4281.15|4280.75|4280.65|4280.25|4283.15|4282.75|4280.65|4280.25|1335
1643053130000|2022-01-24 19:38:50|4280.52|4280.12|4282.65|4282.25|4282.65|4282.25|4280.4|4280|1058
1643053140000|2022-01-24 19:39:00|4283.15|4282.75|4285.77|4285.37|4286.15|4285.75|4281.9|4281.5|1745
1643053150000|2022-01-24 19:39:10|4285.15|4284.75|4284.15|4283.75|4285.4|4285|4283.9|4283.5|1382
1643053160000|2022-01-24 19:39:20|4284.02|4283.62|4283.9|4283.5|4285.9|4285.5|4283.4|4283|943
1643053170000|2022-01-24 19:39:30|4284.15|4283.75|4286.15|4285.75|4286.65|4286.25|4283.9|4283.5|1225
1643053180000|2022-01-24 19:39:40|4285.9|4285.5|4287.9|4287.5|4287.9|4287.5|4285.15|4284.75|1116
1643053190000|2022-01-24 19:39:50|4287.65|4287.25|4286.65|4286.25|4287.65|4287.25|4285.4|4285|836
1643053200000|2022-01-24 19:40:00|4286.4|4286|4285.15|4284.75|4287.15|4286.75|4283.4|4283|1022
1643053210000|2022-01-24 19:40:10|4284.4|4284|4282.9|4282.5|4285.4|4285|4282.4|4282|867
1643053220000|2022-01-24 19:40:20|4282.65|4282.25|4284.9|4284.5|4285.77|4285.37|4282.4|4282|993
1643053230000|2022-01-24 19:40:30|4284.65|4284.25|4287.9|4287.5|4288.65|4288.25|4284.4|4284|983
1643053240000|2022-01-24 19:40:40|4287.65|4287.25|4286.4|4286|4288.15|4287.75|4286.15|4285.75|740
1643053250000|2022-01-24 19:40:50|4286.27|4285.87|4286.77|4286.37|4287.9|4287.5|4285.9|4285.5|740
1643053260000|2022-01-24 19:41:00|4286.65|4286.25|4285.65|4285.25|4286.9|4286.5|4284.15|4283.75|763
1643053270000|2022-01-24 19:41:10|4285.9|4285.5|4284.65|4284.25|4286.9|4286.5|4284.65|4284.25|675
1643053280000|2022-01-24 19:41:20|4284.4|4284|4289.15|4288.75|4289.4|4289|4283.65|4283.25|965
1643053290000|2022-01-24 19:41:30|4288.9|4288.5|4288.52|4288.12|4289.65|4289.25|4288.15|4287.75|1001
1643053300000|2022-01-24 19:41:40|4288.4|4288|4290.02|4289.62|4290.52|4290.12|4287.4|4287|795
1643053310000|2022-01-24 19:41:50|4289.65|4289.25|4290.27|4289.87|4291.15|4290.75|4289.52|4289.12|542
1643053320000|2022-01-24 19:42:00|4290.4|4290|4288.15|4287.75|4290.52|4290.12|4286.77|4286.37|1122
1643053330000|2022-01-24 19:42:10|4288.4|4288|4288.9|4288.5|4290.65|4290.25|4288.15|4287.75|698
1643053340000|2022-01-24 19:42:20|4288.65|4288.25|4286.9|4286.5|4288.65|4288.25|4285.9|4285.5|857
1643053350000|2022-01-24 19:42:30|4286.77|4286.37|4285.27|4284.87|4287.65|4287.25|4284.65|4284.25|749
1643053360000|2022-01-24 19:42:40|4284.9|4284.5|4285.65|4285.25|4286.4|4286|4284.4|4284|611
1643053370000|2022-01-24 19:42:50|4285.77|4285.37|4285.65|4285.25|4286.65|4286.25|4285.65|4285.25|479
1643053380000|2022-01-24 19:43:00|4285.9|4285.5|4286.9|4286.5|4288.15|4287.75|4285.65|4285.25|513
1643053390000|2022-01-24 19:43:10|4285.9|4285.5|4283.4|4283|4285.9|4285.5|4283.15|4282.75|1240
1643053400000|2022-01-24 19:43:20|4283.15|4282.75|4284.4|4284|4285.15|4284.75|4283.15|4282.75|597
1643053410000|2022-01-24 19:43:30|4284.15|4283.75|4286.9|4286.5|4287.4|4287|4283.65|4283.25|570
1643053420000|2022-01-24 19:43:40|4286.77|4286.37|4287.9|4287.5|4288.52|4288.12|4286.4|4286|1124
1643053430000|2022-01-24 19:43:50|4287.65|4287.25|4289.9|4289.5|4290.15|4289.75|4287.52|4287.12|865
1643053440000|2022-01-24 19:44:00|4289.65|4289.25|4288.9|4288.5|4290.02|4289.62|4288.77|4288.37|1086
1643053450000|2022-01-24 19:44:10|4288.65|4288.25|4286.15|4285.75|4288.77|4288.37|4285.9|4285.5|1186
1643053460000|2022-01-24 19:44:20|4285.9|4285.5|4287.4|4287|4287.65|4287.25|4285.15|4284.75|749
1643053470000|2022-01-24 19:44:30|4286.65|4286.25|4286.9|4286.5|4286.9|4286.5|4284.4|4284|783
1643053480000|2022-01-24 19:44:40|4286.65|4286.25|4286.4|4286|4287.15|4286.75|4285.15|4284.75|387
1643053490000|2022-01-24 19:44:50|4285.9|4285.5|4285.52|4285.12|4286.02|4285.62|4284.4|4284|1058
1643053500000|2022-01-24 19:45:00|4285.4|4285|4281.65|4281.25|4285.4|4285|4280.9|4280.5|1388
1643053510000|2022-01-24 19:45:10|4281.9|4281.5|4282.9|4282.5|4283.9|4283.5|4281.65|4281.25|1120
1643053520000|2022-01-24 19:45:20|4282.65|4282.25|4285.65|4285.25|4285.65|4285.25|4282.65|4282.25|925
1643053530000|2022-01-24 19:45:30|4285.15|4284.75|4285.4|4285|4286.9|4286.5|4284.9|4284.5|935
1643053540000|2022-01-24 19:45:40|4285.65|4285.25|4282.65|4282.25|4285.65|4285.25|4282.65|4282.25|732
1643053550000|2022-01-24 19:45:50|4282.9|4282.5|4280.15|4279.75|4282.9|4282.5|4278.9|4278.5|1439
1643053560000|2022-01-24 19:46:00|4280.4|4280|4277.15|4276.75|4280.4|4280|4276.65|4276.25|1840
1643053570000|2022-01-24 19:46:10|4276.9|4276.5|4275.65|4275.25|4276.9|4276.5|4274.65|4274.25|1481
1643053580000|2022-01-24 19:46:20|4275.77|4275.37|4274.9|4274.5|4276.27|4275.87|4274.27|4273.87|913
1643053590000|2022-01-24 19:46:30|4274.4|4274|4275.15|4274.75|4275.15|4274.75|4273.9|4273.5|797
1643053600000|2022-01-24 19:46:40|4275.4|4275|4276.65|4276.25|4276.65|4276.25|4273.9|4273.5|1051
1643053610000|2022-01-24 19:46:50|4277.77|4277.37|4279.15|4278.75|4279.9|4279.5|4277.15|4276.75|1234
1643053620000|2022-01-24 19:47:00|4279.27|4278.87|4282.9|4282.5|4283.15|4282.75|4279.27|4278.87|1250
1643053630000|2022-01-24 19:47:10|4282.65|4282.25|4282.65|4282.25|4283.02|4282.62|4280.9|4280.5|747
1643053640000|2022-01-24 19:47:20|4283.15|4282.75|4282.65|4282.25|4283.15|4282.75|4280.9|4280.5|1168
1643053650000|2022-01-24 19:47:30|4283.15|4282.75|4282.9|4282.5|4284.65|4284.25|4282.4|4282|947
1643053660000|2022-01-24 19:47:40|4282.65|4282.25|4281.4|4281|4282.9|4282.5|4280.15|4279.75|698
1643053670000|2022-01-24 19:47:50|4281.52|4281.12|4280.15|4279.75|4282.77|4282.37|4278.9|4278.5|674
1643053680000|2022-01-24 19:48:00|4280.02|4279.62|4283.9|4283.5|4283.9|4283.5|4280.02|4279.62|829
1643053690000|2022-01-24 19:48:10|4283.77|4283.37|4283.15|4282.75|4284.4|4284|4282.52|4282.12|719
1643053700000|2022-01-24 19:48:20|4283.27|4282.87|4285.15|4284.75|4285.4|4285|4281.9|4281.5|660
1643053710000|2022-01-24 19:48:30|4284.9|4284.5|4285.65|4285.25|4286.15|4285.75|4284.4|4284|734
1643053720000|2022-01-24 19:48:40|4285.4|4285|4282.65|4282.25|4286.02|4285.62|4282.65|4282.25|772
1643053730000|2022-01-24 19:48:50|4282.9|4282.5|4284.27|4283.87|4284.77|4284.37|4282.9|4282.5|515
1643053740000|2022-01-24 19:49:00|4284.4|4284|4284.65|4284.25|4285.65|4285.25|4283.77|4283.37|750
1643053750000|2022-01-24 19:49:10|4285.02|4284.62|4284.52|4284.12|4285.02|4284.62|4282.15|4281.75|703
1643053760000|2022-01-24 19:49:20|4284.4|4284|4291.9|4291.5|4292.15|4291.75|4284.02|4283.62|1759
1643053770000|2022-01-24 19:49:30|4291.77|4291.37|4295.65|4295.25|4296.15|4295.75|4291.65|4291.25|1843
1643053780000|2022-01-24 19:49:40|4295.9|4295.5|4296.52|4296.12|4297.15|4296.75|4295.65|4295.25|1603
1643053790000|2022-01-24 19:49:50|4296.27|4295.87|4296.15|4295.75|4297.02|4296.62|4294.65|4294.25|1220
1643053800000|2022-01-24 19:50:00|4296.4|4296|4297.4|4297|4297.65|4297.25|4294.9|4294.5|1593
1643053810000|2022-01-24 19:50:10|4297.15|4296.75|4300.15|4299.75|4300.27|4299.87|4297.15|4296.75|2191
1643053820000|2022-01-24 19:50:20|4299.65|4299.25|4300.9|4300.5|4301.4|4301|4299.65|4299.25|1184
1643053830000|2022-01-24 19:50:30|4300.4|4300|4299.02|4298.62|4300.9|4300.5|4298.65|4298.25|1037
1643053840000|2022-01-24 19:50:40|4298.65|4298.25|4295.02|4294.62|4298.65|4298.25|4294.4|4294|1352
1643053850000|2022-01-24 19:50:50|4294.65|4294.25|4293.77|4293.37|4295.27|4294.87|4293.15|4292.75|899
1643053860000|2022-01-24 19:51:00|4293.9|4293.5|4295.9|4295.5|4297.52|4297.12|4293.9|4293.5|1153
1643053870000|2022-01-24 19:51:10|4296.15|4295.75|4292.9|4292.5|4296.4|4296|4292.65|4292.25|1070
1643053880000|2022-01-24 19:51:20|4292.4|4292|4290.65|4290.25|4292.4|4292|4289.65|4289.25|1349
1643053890000|2022-01-24 19:51:30|4289.65|4289.25|4291.15|4290.75|4291.65|4291.25|4288.65|4288.25|1284
1643053900000|2022-01-24 19:51:40|4290.9|4290.5|4291.9|4291.5|4293.27|4292.87|4290.27|4289.87|900
1643053910000|2022-01-24 19:51:50|4291.65|4291.25|4293.65|4293.25|4294.9|4294.5|4291.65|4291.25|728
1643053920000|2022-01-24 19:52:00|4293.9|4293.5|4296.65|4296.25|4298.15|4297.75|4293.15|4292.75|1072
1643053930000|2022-01-24 19:52:10|4296.4|4296|4297.02|4296.62|4297.65|4297.25|4295.77|4295.37|642
1643053940000|2022-01-24 19:52:20|4296.15|4295.75|4291.52|4291.12|4296.15|4295.75|4291.4|4291|1154
1643053950000|2022-01-24 19:52:30|4291.27|4290.87|4293.15|4292.75|4293.15|4292.75|4290.4|4290|793
1643053960000|2022-01-24 19:52:40|4292.9|4292.5|4295.15|4294.75|4295.9|4295.5|4291.65|4291.25|559
1643053970000|2022-01-24 19:52:50|4295.52|4295.12|4295.65|4295.25|4297.4|4297|4294.9|4294.5|833
1643053980000|2022-01-24 19:53:00|4296.15|4295.75|4295.65|4295.25|4296.15|4295.75|4294.4|4294|592
1643053990000|2022-01-24 19:53:10|4295.9|4295.5|4298.4|4298|4298.4|4298|4294.9|4294.5|663
1643054000000|2022-01-24 19:53:20|4298.52|4298.12|4297.4|4297|4299.27|4298.87|4297.4|4297|773
1643054010000|2022-01-24 19:53:30|4297.65|4297.25|4298.65|4298.25|4299.02|4298.62|4297.15|4296.75|637
1643054020000|2022-01-24 19:53:40|4299.02|4298.62|4301.4|4301|4301.65|4301.25|4298.65|4298.25|645
1643054030000|2022-01-24 19:53:50|4301.15|4300.75|4301.4|4301|4301.9|4301.5|4300.4|4300|471
1643054040000|2022-01-24 19:54:00|4301.15|4300.75|4302.9|4302.5|4302.9|4302.5|4299.77|4299.37|893
1643054050000|2022-01-24 19:54:10|4302.4|4302|4302.4|4302|4303.65|4303.25|4301.65|4301.25|855
1643054060000|2022-01-24 19:54:20|4302.65|4302.25|4302.4|4302|4303.65|4303.25|4301.65|4301.25|876
1643054070000|2022-01-24 19:54:30|4302.52|4302.12|4303.52|4303.12|4304.65|4304.25|4302.52|4302.12|711
1643054080000|2022-01-24 19:54:40|4303.9|4303.5|4304.77|4304.37|4305.15|4304.75|4303.15|4302.75|710
1643054090000|2022-01-24 19:54:50|4304.4|4304|4304.15|4303.75|4304.9|4304.5|4303.15|4302.75|492
1643054100000|2022-01-24 19:55:00|4303.9|4303.5|4299.4|4299|4304.15|4303.75|4299.15|4298.75|1155
1643054110000|2022-01-24 19:55:10|4299.65|4299.25|4301.9|4301.5|4302.9|4302.5|4299.65|4299.25|1061
1643054120000|2022-01-24 19:55:20|4302.15|4301.75|4301.9|4301.5|4303.65|4303.25|4301.4|4301|620
1643054130000|2022-01-24 19:55:30|4301.15|4300.75|4301.9|4301.5|4302.4|4302|4301.15|4300.75|683
1643054140000|2022-01-24 19:55:40|4302.15|4301.75|4304.52|4304.12|4305.65|4305.25|4301.15|4300.75|1033
1643054150000|2022-01-24 19:55:50|4304.65|4304.25|4302.9|4302.5|4304.9|4304.5|4302.02|4301.62|515
1643054160000|2022-01-24 19:56:00|4302.52|4302.12|4303.4|4303|4304.65|4304.25|4302.15|4301.75|775
1643054170000|2022-01-24 19:56:10|4303.52|4303.12|4304.9|4304.5|4305.15|4304.75|4303.27|4302.87|809
1643054180000|2022-01-24 19:56:20|4304.65|4304.25|4301.65|4301.25|4305.15|4304.75|4301.65|4301.25|728
1643054190000|2022-01-24 19:56:30|4301.4|4301|4302.02|4301.62|4302.52|4302.12|4298.9|4298.5|1773
1643054200000|2022-01-24 19:56:40|4301.9|4301.5|4302.77|4302.37|4305.02|4304.62|4301.4|4301|1874
1643054210000|2022-01-24 19:56:50|4302.9|4302.5|4301.9|4301.5|4302.9|4302.5|4301.4|4301|521
1643054220000|2022-01-24 19:57:00|4301.65|4301.25|4303.15|4302.75|4303.4|4303|4300.9|4300.5|738
1643054230000|2022-01-24 19:57:10|4302.65|4302.25|4301.77|4301.37|4303.15|4302.75|4301.02|4300.62|446
1643054240000|2022-01-24 19:57:20|4301.52|4301.12|4300.4|4300|4302.02|4301.62|4300.4|4300|620
1643054250000|2022-01-24 19:57:30|4299.77|4299.37|4299.15|4298.75|4301.15|4300.75|4298.65|4298.25|1361
1643054260000|2022-01-24 19:57:40|4299.4|4299|4300.27|4299.87|4300.65|4300.25|4297.65|4297.25|824
1643054270000|2022-01-24 19:57:50|4300.4|4300|4301.4|4301|4302.9|4302.5|4300.02|4299.62|812
1643054280000|2022-01-24 19:58:00|4300.9|4300.5|4304.4|4304|4304.9|4304.5|4300.65|4300.25|874
1643054290000|2022-01-24 19:58:10|4304.65|4304.25|4305.65|4305.25|4305.65|4305.25|4303.15|4302.75|787
1643054300000|2022-01-24 19:58:20|4305.27|4304.87|4306.65|4306.25|4307.15|4306.75|4304.27|4303.87|778
1643054310000|2022-01-24 19:58:30|4306.52|4306.12|4306.52|4306.12|4308.52|4308.12|4306.15|4305.75|1073
1643054320000|2022-01-24 19:58:40|4306.65|4306.25|4307.9|4307.5|4307.9|4307.5|4305.9|4305.5|694
1643054330000|2022-01-24 19:58:50|4307.65|4307.25|4309.65|4309.25|4309.65|4309.25|4306.65|4306.25|1103
1643054340000|2022-01-24 19:59:00|4309.9|4309.5|4311.9|4311.5|4311.9|4311.5|4309.9|4309.5|1314
1643054350000|2022-01-24 19:59:10|4312.52|4312.12|4314.02|4313.62|4314.65|4314.25|4312.15|4311.75|2070
1643054360000|2022-01-24 19:59:20|4314.4|4314|4314.4|4314|4314.65|4314.25|4313.4|4313|1001
1643054370000|2022-01-24 19:59:30|4314.02|4313.62|4316.65|4316.25|4317.4|4317|4313.9|4313.5|1710
1643054380000|2022-01-24 19:59:40|4316.4|4316|4318.4|4318|4318.9|4318.5|4315.9|4315.5|1291
1643054390000|2022-01-24 19:59:50|4318.27|4317.87|4317.15|4316.75|4319.4|4319|4317.15|4316.75|1182
1643054400000|2022-01-24 20:00:00|4316.65|4316.25|4316.9|4316.5|4318.15|4317.75|4315.65|4315.25|1651
1643054410000|2022-01-24 20:00:10|4317.27|4316.87|4318.4|4318|4319.9|4319.5|4316.4|4316|1263
1643054420000|2022-01-24 20:00:20|4318.27|4317.87|4321.65|4321.25|4322.15|4321.75|4317.9|4317.5|1820
1643054430000|2022-01-24 20:00:30|4321.9|4321.5|4322.9|4322.5|4323.65|4323.25|4320.9|4320.5|1951
1643054440000|2022-01-24 20:00:40|4323.15|4322.75|4324.65|4324.25|4325.65|4325.25|4322.9|4322.5|1082
1643054450000|2022-01-24 20:00:50|4324.4|4324|4326.27|4325.87|4326.65|4326.25|4324.27|4323.87|1783
1643054460000|2022-01-24 20:01:00|4325.9|4325.5|4325.52|4325.12|4326.15|4325.75|4324.15|4323.75|1759
1643054470000|2022-01-24 20:01:10|4325.15|4324.75|4325.9|4325.5|4326.9|4326.5|4324.9|4324.5|879
1643054480000|2022-01-24 20:01:20|4325.52|4325.12|4325.15|4324.75|4326.4|4326|4323.9|4323.5|1921
1643054490000|2022-01-24 20:01:30|4324.9|4324.5|4324.15|4323.75|4324.9|4324.5|4323.4|4323|874
1643054500000|2022-01-24 20:01:40|4323.4|4323|4322.9|4322.5|4324.15|4323.75|4322.65|4322.25|984
1643054510000|2022-01-24 20:01:50|4322.4|4322|4321.77|4321.37|4323.65|4323.25|4321.27|4320.87|1175
1643054520000|2022-01-24 20:02:00|4322.02|4321.62|4322.15|4321.75|4322.9|4322.5|4321.4|4321|1017
1643054530000|2022-01-24 20:02:10|4322.02|4321.62|4326.15|4325.75|4326.52|4326.12|4321.9|4321.5|830
1643054540000|2022-01-24 20:02:20|4325.9|4325.5|4325.65|4325.25|4326.65|4326.25|4325.4|4325|568
1643054550000|2022-01-24 20:02:30|4325.9|4325.5|4326.9|4326.5|4329.02|4328.62|4325.9|4325.5|1695
1643054560000|2022-01-24 20:02:40|4326.77|4326.37|4327.4|4327|4328.65|4328.25|4326.77|4326.37|371
1643054570000|2022-01-24 20:02:50|4327.15|4326.75|4329.4|4329|4329.9|4329.5|4327.15|4326.75|761
1643054580000|2022-01-24 20:03:00|4329.65|4329.25|4329.4|4329|4330.65|4330.25|4328.9|4328.5|1460
1643054590000|2022-01-24 20:03:10|4328.77|4328.37|4326.52|4326.12|4328.77|4328.37|4326.52|4326.12|988
1643054600000|2022-01-24 20:03:20|4326.65|4326.25|4329.65|4329.25|4329.65|4329.25|4326.65|4326.25|726
1643054610000|2022-01-24 20:03:30|4329.9|4329.5|4329.65|4329.25|4330.15|4329.75|4329.15|4328.75|520
1643054620000|2022-01-24 20:03:40|4329.27|4328.87|4327.65|4327.25|4329.65|4329.25|4327.15|4326.75|904
1643054630000|2022-01-24 20:03:50|4327.77|4327.37|4324.65|4324.25|4327.77|4327.37|4324.15|4323.75|1045
1643054640000|2022-01-24 20:04:00|4324.77|4324.37|4327.15|4326.75|4328.65|4328.25|4324.77|4324.37|950
1643054650000|2022-01-24 20:04:10|4327.02|4326.62|4326.9|4326.5|4327.65|4327.25|4325.9|4325.5|562
1643054660000|2022-01-24 20:04:20|4327.15|4326.75|4328.65|4328.25|4328.9|4328.5|4327.02|4326.62|581
1643054670000|2022-01-24 20:04:30|4328.77|4328.37|4326.9|4326.5|4330.15|4329.75|4326.9|4326.5|854
1643054680000|2022-01-24 20:04:40|4326.4|4326|4322.77|4322.37|4326.4|4326|4322.77|4322.37|1602
1643054690000|2022-01-24 20:04:50|4322.52|4322.12|4321.4|4321|4323.15|4322.75|4320.65|4320.25|918
1643054700000|2022-01-24 20:05:00|4321.15|4320.75|4323.15|4322.75|4323.4|4323|4320.52|4320.12|1082
1643054710000|2022-01-24 20:05:10|4323.52|4323.12|4322.4|4322|4323.9|4323.5|4321.9|4321.5|922
1643054720000|2022-01-24 20:05:20|4322.15|4321.75|4319.15|4318.75|4322.65|4322.25|4318.4|4318|1270
1643054730000|2022-01-24 20:05:30|4319.4|4319|4315.4|4315|4319.4|4319|4315.15|4314.75|1390
1643054740000|2022-01-24 20:05:40|4315.65|4315.25|4315.9|4315.5|4316.02|4315.62|4314.4|4314|1282
1643054750000|2022-01-24 20:05:50|4315.65|4315.25|4314.4|4314|4315.9|4315.5|4313.9|4313.5|1041
1643054760000|2022-01-24 20:06:00|4314.9|4314.5|4314.77|4314.37|4316.15|4315.75|4313.9|4313.5|1844
1643054770000|2022-01-24 20:06:10|4314.65|4314.25|4318.9|4318.5|4318.9|4318.5|4314.65|4314.25|1124
1643054780000|2022-01-24 20:06:20|4318.65|4318.25|4318.77|4318.37|4319.4|4319|4318.52|4318.12|583
1643054790000|2022-01-24 20:06:30|4318.65|4318.25|4317.15|4316.75|4318.77|4318.37|4316.9|4316.5|564
1643054800000|2022-01-24 20:06:40|4316.4|4316|4314.65|4314.25|4316.4|4316|4314.02|4313.62|801
1643054810000|2022-01-24 20:06:50|4314.15|4313.75|4315.15|4314.75|4315.4|4315|4313.9|4313.5|658
1643054820000|2022-01-24 20:07:00|4315.27|4314.87|4318.65|4318.25|4318.9|4318.5|4314.9|4314.5|616
1643054830000|2022-01-24 20:07:10|4318.52|4318.12|4317.9|4317.5|4319.15|4318.75|4317.65|4317.25|611
1643054840000|2022-01-24 20:07:20|4318.15|4317.75|4317.77|4317.37|4319.9|4319.5|4317.15|4316.75|599
1643054850000|2022-01-24 20:07:30|4317.9|4317.5|4318.4|4318|4318.77|4318.37|4317.02|4316.62|489
1643054860000|2022-01-24 20:07:40|4318.15|4317.75|4316.9|4316.5|4318.65|4318.25|4316.4|4316|518
1643054870000|2022-01-24 20:07:50|4316.4|4316|4314.15|4313.75|4316.65|4316.25|4313.9|4313.5|706
1643054880000|2022-01-24 20:08:00|4313.9|4313.5|4315.15|4314.75|4315.65|4315.25|4312.65|4312.25|1139
1643054890000|2022-01-24 20:08:10|4315.27|4314.87|4314.15|4313.75|4315.52|4315.12|4313.9|4313.5|700
1643054900000|2022-01-24 20:08:20|4314.27|4313.87|4316.15|4315.75|4316.4|4316|4313.9|4313.5|466
1643054910000|2022-01-24 20:08:30|4316.27|4315.87|4315.15|4314.75|4316.9|4316.5|4315.15|4314.75|472
1643054920000|2022-01-24 20:08:40|4315.27|4314.87|4315.4|4315|4315.4|4315|4314.4|4314|318
1643054930000|2022-01-24 20:08:50|4315.9|4315.5|4314.9|4314.5|4315.9|4315.5|4313.65|4313.25|611
1643054940000|2022-01-24 20:09:00|4314.52|4314.12|4316.15|4315.75|4317.65|4317.25|4314.27|4313.87|791
1643054950000|2022-01-24 20:09:10|4316.65|4316.25|4320.15|4319.75|4320.4|4320|4316.65|4316.25|924
1643054960000|2022-01-24 20:09:20|4319.9|4319.5|4321.9|4321.5|4322.52|4322.12|4319.9|4319.5|681
1643054970000|2022-01-24 20:09:30|4321.65|4321.25|4322.15|4321.75|4323.15|4322.75|4321.65|4321.25|773
1643054980000|2022-01-24 20:09:40|4322.52|4322.12|4321.65|4321.25|4323.15|4322.75|4321.65|4321.25|793
1643054990000|2022-01-24 20:09:50|4321.77|4321.37|4322.4|4322|4323.15|4322.75|4321.77|4321.37|680
1643055000000|2022-01-24 20:10:00|4322.15|4321.75|4322.9|4322.5|4323.15|4322.75|4321.9|4321.5|1099
1643055010000|2022-01-24 20:10:10|4323.15|4322.75|4325.9|4325.5|4326.9|4326.5|4323.15|4322.75|1876
1643055020000|2022-01-24 20:10:20|4326.15|4325.75|4330.02|4329.62|4330.02|4329.62|4326.02|4325.62|1162
1643055030000|2022-01-24 20:10:30|4329.65|4329.25|4331.4|4331|4331.4|4331|4329.4|4329|1362
1643055040000|2022-01-24 20:10:40|4331.65|4331.25|4332.27|4331.87|4332.77|4332.37|4331.4|4331|811
1643055050000|2022-01-24 20:10:50|4332.15|4331.75|4332.4|4332|4333.02|4332.62|4331.9|4331.5|896
1643055060000|2022-01-24 20:11:00|4331.9|4331.5|4330.15|4329.75|4331.9|4331.5|4330.15|4329.75|1192
1643055070000|2022-01-24 20:11:10|4329.65|4329.25|4327.65|4327.25|4329.9|4329.5|4327.15|4326.75|993
1643055080000|2022-01-24 20:11:20|4327.4|4327|4330.27|4329.87|4330.27|4329.87|4327.4|4327|848
1643055090000|2022-01-24 20:11:30|4330.4|4330|4332.4|4332|4333.15|4332.75|4329.9|4329.5|911
1643055100000|2022-01-24 20:11:40|4332.27|4331.87|4332.9|4332.5|4333.15|4332.75|4332.15|4331.75|1105
1643055110000|2022-01-24 20:11:50|4333.02|4332.62|4334.4|4334|4335.4|4335|4332.77|4332.37|1551
1643055120000|2022-01-24 20:12:00|4334.15|4333.75|4334.4|4334|4335.15|4334.75|4333.4|4333|896
1643055130000|2022-01-24 20:12:10|4334.15|4333.75|4330.77|4330.37|4334.27|4333.87|4330.27|4329.87|866
1643055140000|2022-01-24 20:12:20|4330.65|4330.25|4332.9|4332.5|4333.4|4333|4330.52|4330.12|703
1643055150000|2022-01-24 20:12:30|4332.65|4332.25|4335.02|4334.62|4335.15|4334.75|4332.15|4331.75|602
1643055160000|2022-01-24 20:12:40|4335.15|4334.75|4336.15|4335.75|4336.27|4335.87|4334.77|4334.37|766
1643055170000|2022-01-24 20:12:50|4335.9|4335.5|4336.65|4336.25|4337.15|4336.75|4335.9|4335.5|862
1643055180000|2022-01-24 20:13:00|4336.4|4336|4336.02|4335.62|4337.02|4336.62|4334.65|4334.25|861
1643055190000|2022-01-24 20:13:10|4336.15|4335.75|4337.15|4336.75|4337.4|4337|4335.9|4335.5|664
1643055200000|2022-01-24 20:13:20|4336.65|4336.25|4337.9|4337.5|4338.15|4337.75|4336.65|4336.25|703
1643055210000|2022-01-24 20:13:30|4337.77|4337.37|4337.02|4336.62|4338.15|4337.75|4336.4|4336|1205
1643055220000|2022-01-24 20:13:40|4336.9|4336.5|4336.02|4335.62|4337.9|4337.5|4336.02|4335.62|834
1643055230000|2022-01-24 20:13:50|4335.9|4335.5|4335.15|4334.75|4336.77|4336.37|4334.27|4333.87|1057
1643055240000|2022-01-24 20:14:00|4334.9|4334.5|4333.9|4333.5|4334.9|4334.5|4333.15|4332.75|1065
1643055250000|2022-01-24 20:14:10|4334.02|4333.62|4335.4|4335|4335.65|4335.25|4333.9|4333.5|594
1643055260000|2022-01-24 20:14:20|4335.52|4335.12|4336.4|4336|4337.65|4337.25|4335.52|4335.12|567
1643055270000|2022-01-24 20:14:30|4336.65|4336.25|4336.9|4336.5|4337.65|4337.25|4336.52|4336.12|435
1643055280000|2022-01-24 20:14:40|4337.15|4336.75|4337.65|4337.25|4338.15|4337.75|4337.15|4336.75|791
1643055290000|2022-01-24 20:14:50|4337.9|4337.5|4337.52|4337.12|4338.15|4337.75|4337.27|4336.87|717
1643055300000|2022-01-24 20:15:00|4337.4|4337|4339.9|4339.5|4339.9|4339.5|4337.4|4337|1415
1643055310000|2022-01-24 20:15:10|4340.02|4339.62|4342.15|4341.75|4342.15|4341.75|4338.65|4338.25|1315
1643055320000|2022-01-24 20:15:20|4341.9|4341.5|4343.65|4343.25|4344.15|4343.75|4341.65|4341.25|1663
1643055330000|2022-01-24 20:15:30|4343.9|4343.5|4344.27|4343.87|4345.9|4345.5|4343.9|4343.5|1967
1643055340000|2022-01-24 20:15:40|4344.15|4343.75|4345.15|4344.75|4345.77|4345.37|4344.15|4343.75|968
1643055350000|2022-01-24 20:15:50|4345.27|4344.87|4346.52|4346.12|4348.15|4347.75|4345.27|4344.87|1875
1643055360000|2022-01-24 20:16:00|4346.27|4345.87|4346.77|4346.37|4347.9|4347.5|4346.15|4345.75|991
1643055370000|2022-01-24 20:16:10|4346.9|4346.5|4348.15|4347.75|4348.15|4347.75|4346.65|4346.25|1151
1643055380000|2022-01-24 20:16:20|4348.02|4347.62|4348.77|4348.37|4349.65|4349.25|4347.02|4346.62|2062
1643055390000|2022-01-24 20:16:30|4348.65|4348.25|4348.15|4347.75|4349.52|4349.12|4347.65|4347.25|941
1643055400000|2022-01-24 20:16:40|4348.52|4348.12|4347.4|4347|4348.9|4348.5|4347.27|4346.87|537
1643055410000|2022-01-24 20:16:50|4347.27|4346.87|4347.9|4347.5|4348.4|4348|4345.52|4345.12|858
1643055420000|2022-01-24 20:17:00|4348.15|4347.75|4346.4|4346|4348.52|4348.12|4346.15|4345.75|695
1643055430000|2022-01-24 20:17:10|4346.15|4345.75|4344.15|4343.75|4346.15|4345.75|4343.65|4343.25|1315
1643055440000|2022-01-24 20:17:20|4343.9|4343.5|4343.15|4342.75|4345.15|4344.75|4342.65|4342.25|910
1643055450000|2022-01-24 20:17:30|4342.9|4342.5|4340.9|4340.5|4343.15|4342.75|4340.65|4340.25|1283
1643055460000|2022-01-24 20:17:40|4340.77|4340.37|4338.02|4337.62|4341.15|4340.75|4338.02|4337.62|1265
1643055470000|2022-01-24 20:17:50|4337.65|4337.25|4337.15|4336.75|4337.9|4337.5|4336.52|4336.12|942
1643055480000|2022-01-24 20:18:00|4337.27|4336.87|4339.65|4339.25|4339.9|4339.5|4337.15|4336.75|819
1643055490000|2022-01-24 20:18:10|4339.9|4339.5|4341.27|4340.87|4341.9|4341.5|4339.4|4339|1025
1643055500000|2022-01-24 20:18:20|4341.4|4341|4341.15|4340.75|4343.15|4342.75|4341.02|4340.62|857
1643055510000|2022-01-24 20:18:30|4340.9|4340.5|4341.27|4340.87|4341.65|4341.25|4340.15|4339.75|662
1643055520000|2022-01-24 20:18:40|4341.15|4340.75|4338.4|4338|4341.15|4340.75|4337.77|4337.37|1340
1643055530000|2022-01-24 20:18:50|4338.15|4337.75|4335.65|4335.25|4338.15|4337.75|4335.15|4334.75|1128
1643055540000|2022-01-24 20:19:00|4335.4|4335|4334.27|4333.87|4336.65|4336.25|4334.15|4333.75|1498
1643055550000|2022-01-24 20:19:10|4334.15|4333.75|4332.4|4332|4334.15|4333.75|4331.65|4331.25|1333
1643055560000|2022-01-24 20:19:20|4332.27|4331.87|4328.27|4327.87|4332.27|4331.87|4327.4|4327|1909
1643055570000|2022-01-24 20:19:30|4329.15|4328.75|4327.9|4327.5|4329.15|4328.75|4326.9|4326.5|1475
1643055580000|2022-01-24 20:19:40|4328.02|4327.62|4327.15|4326.75|4328.02|4327.62|4325.65|4325.25|1689
1643055590000|2022-01-24 20:19:50|4327.4|4327|4328.4|4328|4328.9|4328.5|4326.15|4325.75|1371
1643055600000|2022-01-24 20:20:00|4328.65|4328.25|4334.4|4334|4334.4|4334|4328.65|4328.25|1816
1643055610000|2022-01-24 20:20:10|4334.52|4334.12|4333.52|4333.12|4334.65|4334.25|4332.65|4332.25|1063
1643055620000|2022-01-24 20:20:20|4333.65|4333.25|4338.15|4337.75|4338.4|4338|4333.65|4333.25|1350
1643055630000|2022-01-24 20:20:30|4338.4|4338|4340.02|4339.62|4340.65|4340.25|4338.02|4337.62|960
1643055640000|2022-01-24 20:20:40|4339.65|4339.25|4339.15|4338.75|4340.9|4340.5|4338.4|4338|851
1643055650000|2022-01-24 20:20:50|4339.4|4339|4338.77|4338.37|4340.02|4339.62|4338.02|4337.62|603
1643055660000|2022-01-24 20:21:00|4339.15|4338.75|4342.02|4341.62|4342.02|4341.62|4339.15|4338.75|725
1643055670000|2022-01-24 20:21:10|4341.65|4341.25|4342.65|4342.25|4343.77|4343.37|4341.65|4341.25|749
1643055680000|2022-01-24 20:21:20|4342.9|4342.5|4344.15|4343.75|4344.15|4343.75|4342.65|4342.25|523
1643055690000|2022-01-24 20:21:30|4343.65|4343.25|4343.15|4342.75|4344.15|4343.75|4342.9|4342.5|641
1643055700000|2022-01-24 20:21:40|4343.65|4343.25|4342.4|4342|4343.65|4343.25|4342.02|4341.62|622
1643055710000|2022-01-24 20:21:50|4342.65|4342.25|4345.4|4345|4345.77|4345.37|4342.4|4342|820
1643055720000|2022-01-24 20:22:00|4344.4|4344|4345.65|4345.25|4346.02|4345.62|4344.15|4343.75|667
1643055730000|2022-01-24 20:22:10|4345.77|4345.37|4345.65|4345.25|4346.15|4345.75|4344.9|4344.5|1029
1643055740000|2022-01-24 20:22:20|4345.52|4345.12|4346.9|4346.5|4348.15|4347.75|4345.4|4345|1314
1643055750000|2022-01-24 20:22:30|4346.65|4346.25|4347.4|4347|4348.02|4347.62|4346.52|4346.12|536
1643055760000|2022-01-24 20:22:40|4347.65|4347.25|4347.02|4346.62|4347.77|4347.37|4346.9|4346.5|526
1643055770000|2022-01-24 20:22:50|4347.15|4346.75|4345.4|4345|4347.15|4346.75|4345.4|4345|822
1643055780000|2022-01-24 20:23:00|4345.77|4345.37|4343.65|4343.25|4345.77|4345.37|4342.4|4342|1198
1643055790000|2022-01-24 20:23:10|4343.4|4343|4341.9|4341.5|4343.9|4343.5|4341.27|4340.87|705
1643055800000|2022-01-24 20:23:20|4341.77|4341.37|4341.65|4341.25|4342.15|4341.75|4341.02|4340.62|784
1643055810000|2022-01-24 20:23:30|4341.77|4341.37|4343.4|4343|4343.65|4343.25|4341.65|4341.25|890
1643055820000|2022-01-24 20:23:40|4343.65|4343.25|4347.4|4347|4347.4|4347|4343.15|4342.75|951
1643055830000|2022-01-24 20:23:50|4347.9|4347.5|4347.65|4347.25|4348.15|4347.75|4346.15|4345.75|1033
1643055840000|2022-01-24 20:24:00|4346.9|4346.5|4344.52|4344.12|4347.15|4346.75|4344.4|4344|1070
1643055850000|2022-01-24 20:24:10|4344.77|4344.37|4343.15|4342.75|4344.77|4344.37|4342.65|4342.25|659
1643055860000|2022-01-24 20:24:20|4344.15|4343.75|4341.9|4341.5|4344.4|4344|4341.9|4341.5|792
1643055870000|2022-01-24 20:24:30|4342.15|4341.75|4342.9|4342.5|4342.9|4342.5|4340.65|4340.25|719
1643055880000|2022-01-24 20:24:40|4342.77|4342.37|4343.65|4343.25|4343.65|4343.25|4342.4|4342|503
1643055890000|2022-01-24 20:24:50|4343.27|4342.87|4342.52|4342.12|4343.9|4343.5|4341.15|4340.75|912
1643055900000|2022-01-24 20:25:00|4342.65|4342.25|4348.02|4347.62|4348.15|4347.75|4342.27|4341.87|1360
1643055910000|2022-01-24 20:25:10|4348.15|4347.75|4347.15|4346.75|4348.15|4347.75|4346.27|4345.87|1210
1643055920000|2022-01-24 20:25:20|4347.4|4347|4344.9|4344.5|4347.4|4347|4344.77|4344.37|1001
1643055930000|2022-01-24 20:25:30|4344.77|4344.37|4343.65|4343.25|4345.77|4345.37|4343.15|4342.75|715
1643055940000|2022-01-24 20:25:40|4344.02|4343.62|4343.65|4343.25|4344.9|4344.5|4343.52|4343.12|618
1643055950000|2022-01-24 20:25:50|4343.9|4343.5|4345.15|4344.75|4346.52|4346.12|4343.9|4343.5|662
1643055960000|2022-01-24 20:26:00|4345.02|4344.62|4344.65|4344.25|4345.15|4344.75|4343.9|4343.5|707
1643055970000|2022-01-24 20:26:10|4344.77|4344.37|4346.65|4346.25|4347.4|4347|4343.9|4343.5|945
1643055980000|2022-01-24 20:26:20|4346.52|4346.12|4345.9|4345.5|4347.4|4347|4344.15|4343.75|852
1643055990000|2022-01-24 20:26:30|4346.4|4346|4348.15|4347.75|4348.15|4347.75|4346.02|4345.62|1067
1643056000000|2022-01-24 20:26:40|4347.9|4347.5|4350.65|4350.25|4351.02|4350.62|4347.15|4346.75|1825
1643056010000|2022-01-24 20:26:50|4350.77|4350.37|4352.77|4352.37|4353.65|4353.25|4350.4|4350|2298
1643056020000|2022-01-24 20:27:00|4352.65|4352.25|4348.4|4348|4353.02|4352.62|4348.4|4348|1462
1643056030000|2022-01-24 20:27:10|4349.4|4349|4342.65|4342.25|4349.4|4349|4341.9|4341.5|1443
1643056040000|2022-01-24 20:27:20|4342.52|4342.12|4336.9|4336.5|4342.52|4342.12|4336.65|4336.25|2576
1643056050000|2022-01-24 20:27:30|4336.77|4336.37|4337.4|4337|4338.52|4338.12|4335.4|4335|1911
1643056060000|2022-01-24 20:27:40|4336.9|4336.5|4337.15|4336.75|4337.15|4336.75|4333.9|4333.5|1645
1643056070000|2022-01-24 20:27:50|4336.9|4336.5|4339.4|4339|4339.52|4339.12|4336.15|4335.75|1503
1643056080000|2022-01-24 20:28:00|4338.9|4338.5|4339.4|4339|4341.15|4340.75|4337.9|4337.5|1236
1643056090000|2022-01-24 20:28:10|4339.65|4339.25|4339.4|4339|4342.77|4342.37|4339.4|4339|1238
1643056100000|2022-01-24 20:28:20|4339.65|4339.25|4335.9|4335.5|4339.65|4339.25|4335.4|4335|1507
1643056110000|2022-01-24 20:28:30|4336.15|4335.75|4336.9|4336.5|4337.65|4337.25|4335.15|4334.75|1428
1643056120000|2022-01-24 20:28:40|4337.27|4336.87|4340.27|4339.87|4340.65|4340.25|4337.02|4336.62|995
1643056130000|2022-01-24 20:28:50|4340.4|4340|4339.15|4338.75|4342.9|4342.5|4338.9|4338.5|1290
1643056140000|2022-01-24 20:29:00|4339.65|4339.25|4343.52|4343.12|4345.27|4344.87|4339.4|4339|1412
1643056150000|2022-01-24 20:29:10|4343.9|4343.5|4346.02|4345.62|4346.4|4346|4343.65|4343.25|990
1643056160000|2022-01-24 20:29:20|4346.27|4345.87|4345.77|4345.37|4347.4|4347|4344.27|4343.87|968
1643056170000|2022-01-24 20:29:30|4345.9|4345.5|4345.77|4345.37|4346.77|4346.37|4344.4|4344|923
1643056180000|2022-01-24 20:29:40|4345.9|4345.5|4343.4|4343|4345.9|4345.5|4342.77|4342.37|1002
1643056190000|2022-01-24 20:29:50|4343.9|4343.5|4344.27|4343.87|4345.9|4345.5|4343.4|4343|932
1643056200000|2022-01-24 20:30:00|4344.15|4343.75|4336.9|4336.5|4344.15|4343.75|4336.9|4336.5|2435
1643056210000|2022-01-24 20:30:10|4337.4|4337|4338.15|4337.75|4339.65|4339.25|4335.27|4334.87|2077
1643056220000|2022-01-24 20:30:20|4338.65|4338.25|4340.52|4340.12|4342.15|4341.75|4338.4|4338|1658
1643056230000|2022-01-24 20:30:30|4340.15|4339.75|4343.27|4342.87|4344.4|4344|4339.9|4339.5|1460
1643056240000|2022-01-24 20:30:40|4343.4|4343|4347.65|4347.25|4348.15|4347.75|4342.4|4342|2156
1643056250000|2022-01-24 20:30:50|4347.9|4347.5|4350.4|4350|4350.65|4350.25|4347.65|4347.25|1884
1643056260000|2022-01-24 20:31:00|4349.65|4349.25|4352.4|4352|4352.65|4352.25|4349.15|4348.75|1301
1643056270000|2022-01-24 20:31:10|4352.77|4352.37|4353.4|4353|4353.4|4353|4351.65|4351.25|1612
1643056280000|2022-01-24 20:31:20|4352.9|4352.5|4352.4|4352|4353.15|4352.75|4350.15|4349.75|1063
1643056290000|2022-01-24 20:31:30|4352.15|4351.75|4354.02|4353.62|4354.9|4354.5|4350.65|4350.25|1573
1643056300000|2022-01-24 20:31:40|4353.9|4353.5|4356.4|4356|4356.65|4356.25|4353.9|4353.5|2210
1643056310000|2022-01-24 20:31:50|4356.65|4356.25|4357.27|4356.87|4357.9|4357.5|4355.9|4355.5|1794
1643056320000|2022-01-24 20:32:00|4357.4|4357|4358.15|4357.75|4358.15|4357.75|4357.15|4356.75|1350
1643056330000|2022-01-24 20:32:10|4357.9|4357.5|4359.9|4359.5|4359.9|4359.5|4357.4|4357|1629
1643056340000|2022-01-24 20:32:20|4360.4|4360|4363.4|4363|4363.4|4363|4359.9|4359.5|2077
1643056350000|2022-01-24 20:32:30|4363.65|4363.25|4366.27|4365.87|4366.65|4366.25|4363.4|4363|2233
1643056360000|2022-01-24 20:32:40|4366.15|4365.75|4365.65|4365.25|4367.15|4366.75|4365.52|4365.12|1520
1643056370000|2022-01-24 20:32:50|4365.9|4365.5|4367.9|4367.5|4368.15|4367.75|4365.15|4364.75|2024
1643056380000|2022-01-24 20:33:00|4367.15|4366.75|4361.4|4361|4367.15|4366.75|4361.15|4360.75|2409
1643056390000|2022-01-24 20:33:10|4361.9|4361.5|4367.52|4367.12|4367.52|4367.12|4361.9|4361.5|1554
1643056400000|2022-01-24 20:33:20|4367.4|4367|4367.9|4367.5|4368.4|4368|4366.4|4366|996
1643056410000|2022-01-24 20:33:30|4368.15|4367.75|4370.52|4370.12|4371.9|4371.5|4368.15|4367.75|1603
1643056420000|2022-01-24 20:33:40|4370.65|4370.25|4372.27|4371.87|4372.65|4372.25|4369.9|4369.5|1807
1643056430000|2022-01-24 20:33:50|4372.4|4372|4373.02|4372.62|4373.52|4373.12|4371.4|4371|1458
1643056440000|2022-01-24 20:34:00|4373.4|4373|4375.02|4374.62|4375.4|4375|4371.65|4371.25|1968
1643056450000|2022-01-24 20:34:10|4375.65|4375.25|4376.15|4375.75|4376.65|4376.25|4375.15|4374.75|1499
1643056460000|2022-01-24 20:34:20|4375.9|4375.5|4372.65|4372.25|4376.15|4375.75|4372.65|4372.25|1776
1643056470000|2022-01-24 20:34:30|4372.15|4371.75|4370.02|4369.62|4373.02|4372.62|4369.65|4369.25|1424
1643056480000|2022-01-24 20:34:40|4369.65|4369.25|4373.9|4373.5|4374.02|4373.62|4369.65|4369.25|1521
1643056490000|2022-01-24 20:34:50|4374.02|4373.62|4375.52|4375.12|4375.9|4375.5|4373.65|4373.25|1243
1643056500000|2022-01-24 20:35:00|4375.65|4375.25|4374.77|4374.37|4375.65|4375.25|4373.9|4373.5|1518
1643056510000|2022-01-24 20:35:10|4374.9|4374.5|4376.77|4376.37|4377.65|4377.25|4374.52|4374.12|1396
1643056520000|2022-01-24 20:35:20|4376.9|4376.5|4375.65|4375.25|4377.52|4377.12|4374.15|4373.75|1748
1643056530000|2022-01-24 20:35:30|4376.4|4376|4376.9|4376.5|4377.15|4376.75|4375.15|4374.75|1219
1643056540000|2022-01-24 20:35:40|4376.65|4376.25|4377.65|4377.25|4377.9|4377.5|4376.4|4376|924
1643056550000|2022-01-24 20:35:50|4377.77|4377.37|4376.77|4376.37|4379.15|4378.75|4376.65|4376.25|1795
1643056560000|2022-01-24 20:36:00|4376.4|4376|4372.52|4372.12|4376.77|4376.37|4371.4|4371|1981
1643056570000|2022-01-24 20:36:10|4372.65|4372.25|4374.4|4374|4374.9|4374.5|4371.9|4371.5|1557
1643056580000|2022-01-24 20:36:20|4374.15|4373.75|4370.4|4370|4374.15|4373.75|4369.4|4369|1485
1643056590000|2022-01-24 20:36:30|4370.15|4369.75|4368.15|4367.75|4370.4|4370|4367.9|4367.5|1846
1643056600000|2022-01-24 20:36:40|4368.4|4368|4368.65|4368.25|4368.77|4368.37|4366.65|4366.25|1564
1643056610000|2022-01-24 20:36:50|4367.65|4367.25|4369.4|4369|4370.15|4369.75|4366.4|4366|2767
1643056620000|2022-01-24 20:37:00|4369.9|4369.5|4373.52|4373.12|4373.9|4373.5|4369.52|4369.12|1343
1643056630000|2022-01-24 20:37:10|4374.15|4373.75|4374.52|4374.12|4376.52|4376.12|4373.4|4373|1361
1643056640000|2022-01-24 20:37:20|4374.15|4373.75|4374.4|4374|4374.9|4374.5|4373.02|4372.62|1200
1643056650000|2022-01-24 20:37:30|4374.65|4374.25|4373.15|4372.75|4375.4|4375|4372.9|4372.5|960
1643056660000|2022-01-24 20:37:40|4373.4|4373|4372.9|4372.5|4374.4|4374|4372.15|4371.75|967
1643056670000|2022-01-24 20:37:50|4372.4|4372|4375.65|4375.25|4377.15|4376.75|4372.15|4371.75|1425
1643056680000|2022-01-24 20:38:00|4375.15|4374.75|4375.52|4375.12|4375.9|4375.5|4374.4|4374|842
1643056690000|2022-01-24 20:38:10|4375.9|4375.5|4378.15|4377.75|4378.52|4378.12|4374.4|4374|1024
1643056700000|2022-01-24 20:38:20|4378.4|4378|4377.02|4376.62|4379.4|4379|4376.65|4376.25|1264
1643056710000|2022-01-24 20:38:30|4377.15|4376.75|4376.9|4376.5|4377.4|4377|4374.9|4374.5|1045
1643056720000|2022-01-24 20:38:40|4377.15|4376.75|4380.4|4380|4380.4|4380|4376.27|4375.87|1075
1643056730000|2022-01-24 20:38:50|4380.15|4379.75|4380.4|4380|4381.02|4380.62|4379.15|4378.75|1572
1643056740000|2022-01-24 20:39:00|4380.77|4380.37|4380.15|4379.75|4382.02|4381.62|4379.9|4379.5|1096
1643056750000|2022-01-24 20:39:10|4380.4|4380|4380.9|4380.5|4381.15|4380.75|4378.4|4378|1488
1643056760000|2022-01-24 20:39:20|4380.65|4380.25|4379.15|4378.75|4381.02|4380.62|4378.52|4378.12|786
1643056770000|2022-01-24 20:39:30|4378.9|4378.5|4378.65|4378.25|4378.9|4378.5|4377.65|4377.25|948
1643056780000|2022-01-24 20:39:40|4378.9|4378.5|4381.4|4381|4382.02|4381.62|4378.9|4378.5|1202
1643056790000|2022-01-24 20:39:50|4381.65|4381.25|4381.15|4380.75|4382.15|4381.75|4381.15|4380.75|827
1643056800000|2022-01-24 20:40:00|4380.9|4380.5|4381.15|4380.75|4382.15|4381.75|4379.15|4378.75|2165
1643056810000|2022-01-24 20:40:10|4380.65|4380.25|4381.4|4381|4382.77|4382.37|4380.4|4380|1465
1643056820000|2022-01-24 20:40:20|4382.02|4381.62|4382.77|4382.37|4382.9|4382.5|4381.15|4380.75|1206
1643056830000|2022-01-24 20:40:30|4382.9|4382.5|4381.71|4381.31|4383.23|4382.83|4380.26|4379.86|1801
1643056840000|2022-01-24 20:40:40|4382.09|4381.69|4382.56|4382.16|4382.69|4382.29|4381.19|4380.79|1077
1643056850000|2022-01-24 20:40:50|4382.69|4382.29|4377.38|4376.98|4382.69|4382.29|4377.13|4376.73|1491
1643056860000|2022-01-24 20:41:00|4377.13|4376.73|4375.64|4375.24|4378.19|4377.79|4375.64|4375.24|2036
1643056870000|2022-01-24 20:41:10|4375.76|4375.36|4372.71|4372.31|4376.64|4376.24|4371.96|4371.56|2266
1643056880000|2022-01-24 20:41:20|4372.96|4372.56|4372.71|4372.31|4373.08|4372.68|4370.58|4370.18|1492
1643056890000|2022-01-24 20:41:30|4372.83|4372.43|4376.71|4376.31|4376.71|4376.31|4372.71|4372.31|1648
1643056900000|2022-01-24 20:41:40|4376.83|4376.43|4378.96|4378.56|4378.96|4378.56|4376.83|4376.43|980
1643056910000|2022-01-24 20:41:50|4379.21|4378.81|4373.96|4373.56|4379.21|4378.81|4372.83|4372.43|1431
1643056920000|2022-01-24 20:42:00|4373.83|4373.43|4372.71|4372.31|4374.08|4373.68|4371.96|4371.56|1325
1643056930000|2022-01-24 20:42:10|4373.46|4373.06|4371.21|4370.81|4373.46|4373.06|4370.96|4370.56|1020
1643056940000|2022-01-24 20:42:20|4370.96|4370.56|4368.83|4368.43|4370.96|4370.56|4367.46|4367.06|1671
1643056950000|2022-01-24 20:42:30|4368.46|4368.06|4371.46|4371.06|4372.08|4371.68|4368.46|4368.06|1112
1643056960000|2022-01-24 20:42:40|4371.71|4371.31|4370.96|4370.56|4371.96|4371.56|4370.21|4369.81|1566
1643056970000|2022-01-24 20:42:50|4370.71|4370.31|4366.71|4366.31|4370.71|4370.31|4366.21|4365.81|1777
1643056980000|2022-01-24 20:43:00|4366.46|4366.06|4365.21|4364.81|4368.83|4368.43|4365.21|4364.81|1475
1643056990000|2022-01-24 20:43:10|4365.33|4364.93|4364.83|4364.43|4366.21|4365.81|4364.58|4364.18|1135
1643057000000|2022-01-24 20:43:20|4364.96|4364.56|4363.71|4363.31|4364.96|4364.56|4363.46|4363.06|1379
1643057010000|2022-01-24 20:43:30|4363.46|4363.06|4361.21|4360.81|4364.08|4363.68|4360.96|4360.56|1351
1643057020000|2022-01-24 20:43:40|4361.71|4361.31|4363.58|4363.18|4365.21|4364.81|4361.21|4360.81|1577
1643057030000|2022-01-24 20:43:50|4363.96|4363.56|4361.96|4361.56|4363.96|4363.56|4361.58|4361.18|1225
1643057040000|2022-01-24 20:44:00|4361.46|4361.06|4361.08|4360.68|4363.21|4362.81|4360.96|4360.56|1264
1643057050000|2022-01-24 20:44:10|4361.21|4360.81|4363.96|4363.56|4364.96|4364.56|4360.71|4360.31|1038
1643057060000|2022-01-24 20:44:20|4363.46|4363.06|4363.71|4363.31|4364.46|4364.06|4363.21|4362.81|791
1643057070000|2022-01-24 20:44:30|4363.83|4363.43|4362.71|4362.31|4364.21|4363.81|4361.46|4361.06|1318
1643057080000|2022-01-24 20:44:40|4362.21|4361.81|4365.96|4365.56|4366.96|4366.56|4361.58|4361.18|1727
1643057090000|2022-01-24 20:44:50|4366.21|4365.81|4367.71|4367.31|4367.96|4367.56|4365.08|4364.68|1165
1643057100000|2022-01-24 20:45:00|4367.46|4367.06|4373.58|4373.18|4373.58|4373.18|4366.46|4366.06|2249
1643057110000|2022-01-24 20:45:10|4373.46|4373.06|4374.96|4374.56|4375.46|4375.06|4371.71|4371.31|1677
1643057120000|2022-01-24 20:45:20|4375.71|4375.31|4377.21|4376.81|4378.08|4377.68|4375.33|4374.93|2242
1643057130000|2022-01-24 20:45:30|4376.96|4376.56|4374.46|4374.06|4376.96|4376.56|4373.71|4373.31|1440
1643057140000|2022-01-24 20:45:40|4374.71|4374.31|4377.71|4377.31|4377.96|4377.56|4374.71|4374.31|1142
1643057150000|2022-01-24 20:45:50|4377.83|4377.43|4377.96|4377.56|4379.46|4379.06|4377.58|4377.18|1257
1643057160000|2022-01-24 20:46:00|4377.21|4376.81|4379.33|4378.93|4379.46|4379.06|4376.46|4376.06|990
1643057170000|2022-01-24 20:46:10|4379.46|4379.06|4380.71|4380.31|4382.21|4381.81|4377.71|4377.31|2231
1643057180000|2022-01-24 20:46:20|4380.96|4380.56|4383.96|4383.56|4384.21|4383.81|4380.96|4380.56|3188
1643057190000|2022-01-24 20:46:30|4384.08|4383.68|4384.96|4384.56|4385.46|4385.06|4382.46|4382.06|2603
1643057200000|2022-01-24 20:46:40|4384.71|4384.31|4384.46|4384.06|4385.71|4385.31|4383.96|4383.56|1576
1643057210000|2022-01-24 20:46:50|4383.33|4382.93|4385.83|4385.43|4386.96|4386.56|4383.33|4382.93|1696
1643057220000|2022-01-24 20:47:00|4385.71|4385.31|4389.46|4389.06|4389.46|4389.06|4385.71|4385.31|2729
1643057230000|2022-01-24 20:47:10|4388.96|4388.56|4391.21|4390.81|4391.46|4391.06|4388.21|4387.81|2675
1643057240000|2022-01-24 20:47:20|4391.46|4391.06|4389.71|4389.31|4391.71|4391.31|4388.71|4388.31|1818
1643057250000|2022-01-24 20:47:30|4390.71|4390.31|4391.71|4391.31|4392.46|4392.06|4388.46|4388.06|2899
1643057260000|2022-01-24 20:47:40|4391.83|4391.43|4391.46|4391.06|4392.46|4392.06|4390.71|4390.31|1192
1643057270000|2022-01-24 20:47:50|4391.71|4391.31|4392.96|4392.56|4393.21|4392.81|4390.96|4390.56|1276
1643057280000|2022-01-24 20:48:00|4392.58|4392.18|4386.46|4386.06|4392.58|4392.18|4385.96|4385.56|2968
1643057290000|2022-01-24 20:48:10|4387.21|4386.81|4389.46|4389.06|4391.33|4390.93|4387.21|4386.81|1962
1643057300000|2022-01-24 20:48:20|4389.71|4389.31|4389.71|4389.31|4392.33|4391.93|4389.33|4388.93|1399
1643057310000|2022-01-24 20:48:30|4389.46|4389.06|4390.71|4390.31|4390.71|4390.31|4388.96|4388.56|1375
1643057320000|2022-01-24 20:48:40|4391.83|4391.43|4391.46|4391.06|4392.46|4392.06|4390.46|4390.06|1266
1643057330000|2022-01-24 20:48:50|4390.83|4390.43|4389.83|4389.43|4391.58|4391.18|4389.46|4389.06|1196
1643057340000|2022-01-24 20:49:00|4389.46|4389.06|4392.46|4392.06|4393.46|4393.06|4389.21|4388.81|1049
1643057350000|2022-01-24 20:49:10|4392.83|4392.43|4388.46|4388.06|4392.83|4392.43|4388.21|4387.81|1583
1643057360000|2022-01-24 20:49:20|4387.21|4386.81|4384.71|4384.31|4387.46|4387.06|4383.71|4383.31|2127
1643057370000|2022-01-24 20:49:30|4383.96|4383.56|4390.58|4390.18|4391.33|4390.93|4383.46|4383.06|2142
1643057380000|2022-01-24 20:49:40|4390.46|4390.06|4392.21|4391.81|4392.58|4392.18|4389.46|4389.06|1560
1643057390000|2022-01-24 20:49:50|4392.71|4392.31|4393.21|4392.81|4393.96|4393.56|4391.71|4391.31|1507
1643057400000|2022-01-24 20:50:00|4393.46|4393.06|4393.96|4393.56|4397.21|4396.81|4393.46|4393.06|4498
1643057410000|2022-01-24 20:50:10|4395.33|4394.93|4397.83|4397.43|4398.46|4398.06|4394.33|4393.93|3120
1643057420000|2022-01-24 20:50:20|4398.33|4397.93|4397.21|4396.81|4400.96|4400.56|4396.71|4396.31|3895
1643057430000|2022-01-24 20:50:30|4397.71|4397.31|4398.46|4398.06|4400.46|4400.06|4396.71|4396.31|2655
1643057440000|2022-01-24 20:50:40|4399.21|4398.81|4402.96|4402.56|4403.08|4402.68|4399.21|4398.81|2087
1643057450000|2022-01-24 20:50:50|4401.71|4401.31|4402.96|4402.56|4403.46|4403.06|4400.46|4400.06|2837
1643057460000|2022-01-24 20:51:00|4403.21|4402.81|4399.96|4399.56|4403.46|4403.06|4399.71|4399.31|2932
1643057470000|2022-01-24 20:51:10|4401.21|4400.81|4401.96|4401.56|4402.96|4402.56|4399.71|4399.31|2507
1643057480000|2022-01-24 20:51:20|4402.21|4401.81|4403.83|4403.43|4404.46|4404.06|4401.96|4401.56|1722
1643057490000|2022-01-24 20:51:30|4403.96|4403.56|4404.96|4404.56|4404.96|4404.56|4402.21|4401.81|2313
1643057500000|2022-01-24 20:51:40|4405.21|4404.81|4407.83|4407.43|4407.96|4407.56|4405.21|4404.81|2359
1643057510000|2022-01-24 20:51:50|4407.71|4407.31|4407.71|4407.31|4408.46|4408.06|4407.46|4407.06|2068
1643057520000|2022-01-24 20:52:00|4407.96|4407.56|4406.46|4406.06|4407.96|4407.56|4405.96|4405.56|2126
1643057530000|2022-01-24 20:52:10|4406.21|4405.81|4407.21|4406.81|4407.46|4407.06|4404.83|4404.43|1856
1643057540000|2022-01-24 20:52:20|4407.08|4406.68|4408.21|4407.81|4408.46|4408.06|4406.71|4406.31|1802
1643057550000|2022-01-24 20:52:30|4408.46|4408.06|4408.21|4407.81|4408.46|4408.06|4408.08|4407.68|2277
1643057560000|2022-01-24 20:52:40|4407.71|4407.31|4412.46|4412.06|4412.46|4412.06|4407.46|4407.06|3243
1643057570000|2022-01-24 20:52:50|4412.71|4412.31|4413.08|4412.68|4413.96|4413.56|4411.96|4411.56|1958
1643057580000|2022-01-24 20:53:00|4413.21|4412.81|4412.21|4411.81|4413.58|4413.18|4410.58|4410.18|2137
1643057590000|2022-01-24 20:53:10|4412.96|4412.56|4414.71|4414.31|4414.71|4414.31|4412.46|4412.06|2403
1643057600000|2022-01-24 20:53:20|4414.58|4414.18|4414.46|4414.06|4415.71|4415.31|4414.46|4414.06|1619
1643057610000|2022-01-24 20:53:30|4414.21|4413.81|4411.21|4410.81|4414.46|4414.06|4411.21|4410.81|2089
1643057620000|2022-01-24 20:53:40|4410.71|4410.31|4408.96|4408.56|4410.96|4410.56|4408.71|4408.31|1860
1643057630000|2022-01-24 20:53:50|4408.46|4408.06|4404.21|4403.81|4408.96|4408.56|4403.58|4403.18|2712
1643057640000|2022-01-24 20:54:00|4404.46|4404.06|4402.46|4402.06|4405.71|4405.31|4402.46|4402.06|2770
1643057650000|2022-01-24 20:54:10|4401.83|4401.43|4403.21|4402.81|4404.21|4403.81|4400.71|4400.31|3158
1643057660000|2022-01-24 20:54:20|4402.96|4402.56|4404.96|4404.56|4404.96|4404.56|4401.46|4401.06|2430
1643057670000|2022-01-24 20:54:30|4404.21|4403.81|4405.71|4405.31|4407.46|4407.06|4404.21|4403.81|2131
1643057680000|2022-01-24 20:54:40|4404.71|4404.31|4405.46|4405.06|4406.33|4405.93|4402.46|4402.06|2346
1643057690000|2022-01-24 20:54:50|4405.21|4404.81|4406.33|4405.93|4406.71|4406.31|4403.96|4403.56|2437
1643057700000|2022-01-24 20:55:00|4406.21|4405.81|4403.58|4403.18|4407.21|4406.81|4401.71|4401.31|4105
1643057710000|2022-01-24 20:55:10|4403.21|4402.81|4399.71|4399.31|4403.21|4402.81|4399.71|4399.31|2736
1643057720000|2022-01-24 20:55:20|4399.46|4399.06|4396.08|4395.68|4399.71|4399.31|4395.96|4395.56|3267
1643057730000|2022-01-24 20:55:30|4396.21|4395.81|4400.46|4400.06|4400.83|4400.43|4395.96|4395.56|2885
1643057740000|2022-01-24 20:55:40|4400.96|4400.56|4402.96|4402.56|4403.71|4403.31|4400.33|4399.93|2145
1643057750000|2022-01-24 20:55:50|4402.71|4402.31|4404.21|4403.81|4404.21|4403.81|4402.71|4402.31|2733
1643057760000|2022-01-24 20:56:00|4403.71|4403.31|4403.96|4403.56|4404.21|4403.81|4400.71|4400.31|2086
1643057770000|2022-01-24 20:56:10|4404.46|4404.06|4406.96|4406.56|4407.46|4407.06|4404.46|4404.06|2370
1643057780000|2022-01-24 20:56:20|4406.71|4406.31|4406.71|4406.31|4407.46|4407.06|4405.46|4405.06|1660
1643057790000|2022-01-24 20:56:30|4406.58|4406.18|4407.21|4406.81|4408.46|4408.06|4406.46|4406.06|1824
1643057800000|2022-01-24 20:56:40|4407.46|4407.06|4403.71|4403.31|4407.71|4407.31|4403.46|4403.06|1669
1643057810000|2022-01-24 20:56:50|4404.08|4403.68|4408.21|4407.81|4408.21|4407.81|4402.71|4402.31|2321
1643057820000|2022-01-24 20:57:00|4408.46|4408.06|4408.46|4408.06|4409.21|4408.81|4407.83|4407.43|2816
1643057830000|2022-01-24 20:57:10|4408.71|4408.31|4408.21|4407.81|4409.21|4408.81|4407.83|4407.43|3821
1643057840000|2022-01-24 20:57:20|4408.33|4407.93|4409.21|4408.81|4409.21|4408.81|4406.96|4406.56|2125
1643057850000|2022-01-24 20:57:30|4409.96|4409.56|4410.71|4410.31|4410.96|4410.56|4408.96|4408.56|2471
1643057860000|2022-01-24 20:57:40|4410.83|4410.43|4406.83|4406.43|4410.96|4410.56|4406.46|4406.06|5188
1643057870000|2022-01-24 20:57:50|4406.96|4406.56|4408.46|4408.06|4409.21|4408.81|4406.96|4406.56|2017
1643057880000|2022-01-24 20:58:00|4408.96|4408.56|4411.96|4411.56|4411.96|4411.56|4408.96|4408.56|4288
1643057890000|2022-01-24 20:58:10|4412.21|4411.81|4412.71|4412.31|4412.96|4412.56|4410.71|4410.31|3173
1643057900000|2022-01-24 20:58:20|4412.96|4412.56|4413.71|4413.31|4413.96|4413.56|4412.96|4412.56|3000
1643057910000|2022-01-24 20:58:30|4413.96|4413.56|4416.21|4415.81|4416.21|4415.81|4413.96|4413.56|3417
1643057920000|2022-01-24 20:58:40|4416.46|4416.06|4418.21|4417.81|4418.96|4418.56|4416.33|4415.93|3713
1643057930000|2022-01-24 20:58:50|4418.46|4418.06|4414.71|4414.31|4418.96|4418.56|4414.71|4414.31|4495
1643057940000|2022-01-24 20:59:00|4413.96|4413.56|4408.46|4408.06|4414.21|4413.81|4406.46|4406.06|8233
1643057950000|2022-01-24 20:59:10|4407.71|4407.31|4405.58|4405.18|4407.71|4407.31|4403.46|4403.06|7250
1643057960000|2022-01-24 20:59:20|4405.96|4405.56|4407.71|4407.31|4407.71|4407.31|4404.71|4404.31|6430
1643057970000|2022-01-24 20:59:30|4407.21|4406.81|4411.21|4410.81|4411.71|4411.31|4407.21|4406.81|11259
1643057980000|2022-01-24 20:59:40|4411.71|4411.31|4414.21|4413.81|4414.46|4414.06|4411.21|4410.81|12587
1643057990000|2022-01-24 20:59:50|4413.71|4413.31|4416.46|4416.06|4416.96|4416.56|4411.46|4411.06|35034
1643058000000|2022-01-24 21:00:00|4416.54|4415.94|4405.79|4405.19|4416.54|4415.94|4405.04|4404.44|15290
1643058010000|2022-01-24 21:00:10|4405.91|4405.31|4410.54|4409.94|4410.54|4409.94|4405.91|4405.31|3805
1643058020000|2022-01-24 21:00:20|4410.79|4410.19|4410.04|4409.44|4411.54|4410.94|4408.79|4408.19|2993
1643058030000|2022-01-24 21:00:30|4409.91|4409.31|4411.04|4410.44|4411.29|4410.69|4409.79|4409.19|2281
1643058040000|2022-01-24 21:00:40|4411.29|4410.69|4411.29|4410.69|4411.66|4411.06|4410.29|4409.69|1513
1643058050000|2022-01-24 21:00:50|4411.79|4411.19|4410.54|4409.94|4412.29|4411.69|4410.54|4409.94|2133
1643058060000|2022-01-24 21:01:00|4410.79|4410.19|4410.79|4410.19|4411.54|4410.94|4410.04|4409.44|1595
1643058070000|2022-01-24 21:01:10|4410.54|4409.94|4409.29|4408.69|4410.79|4410.19|4409.04|4408.44|1756
1643058080000|2022-01-24 21:01:20|4409.04|4408.44|4409.29|4408.69|4409.79|4409.19|4407.79|4407.19|2051
1643058090000|2022-01-24 21:01:30|4409.54|4408.94|4409.54|4408.94|4409.79|4409.19|4408.16|4407.56|1298
1643058100000|2022-01-24 21:01:40|4408.79|4408.19|4410.54|4409.94|4410.54|4409.94|4408.79|4408.19|1197
1643058110000|2022-01-24 21:01:50|4410.29|4409.69|4411.29|4410.69|4411.54|4410.94|4410.04|4409.44|958
1643058120000|2022-01-24 21:02:00|4411.04|4410.44|4410.29|4409.69|4411.04|4410.44|4409.79|4409.19|955
1643058130000|2022-01-24 21:02:10|4410.54|4409.94|4410.29|4409.69|4411.29|4410.69|4410.04|4409.44|786
1643058140000|2022-01-24 21:02:20|4409.79|4409.19|4410.79|4410.19|4410.79|4410.19|4409.54|4408.94|1324
1643058150000|2022-01-24 21:02:30|4411.29|4410.69|4412.54|4411.94|4412.79|4412.19|4410.91|4410.31|999
1643058160000|2022-01-24 21:02:40|4412.29|4411.69|4411.79|4411.19|4412.54|4411.94|4411.29|4410.69|763
1643058170000|2022-01-24 21:02:50|4412.04|4411.44|4412.79|4412.19|4413.79|4413.19|4412.04|4411.44|795
1643058180000|2022-01-24 21:03:00|4412.54|4411.94|4411.79|4411.19|4412.91|4412.31|4411.79|4411.19|590
1643058190000|2022-01-24 21:03:10|4411.29|4410.69|4411.54|4410.94|4412.04|4411.44|4410.79|4410.19|794
1643058200000|2022-01-24 21:03:20|4411.79|4411.19|4411.04|4410.44|4412.04|4411.44|4411.04|4410.44|423
1643058210000|2022-01-24 21:03:30|4411.16|4410.56|4412.29|4411.69|4412.29|4411.69|4411.04|4410.44|541
1643058220000|2022-01-24 21:03:40|4412.79|4412.19|4412.04|4411.44|4413.04|4412.44|4411.79|4411.19|718
1643058230000|2022-01-24 21:03:50|4411.79|4411.19|4411.54|4410.94|4412.29|4411.69|4411.29|4410.69|377
1643058240000|2022-01-24 21:04:00|4411.29|4410.69|4411.66|4411.06|4411.79|4411.19|4410.79|4410.19|611
1643058250000|2022-01-24 21:04:10|4411.54|4410.94|4411.79|4411.19|4412.04|4411.44|4411.04|4410.44|492
1643058260000|2022-01-24 21:04:20|4412.04|4411.44|4411.79|4411.19|4412.29|4411.69|4411.04|4410.44|541
1643058270000|2022-01-24 21:04:30|4412.04|4411.44|4411.54|4410.94|4412.29|4411.69|4411.04|4410.44|724
1643058280000|2022-01-24 21:04:40|4411.66|4411.06|4412.04|4411.44|4412.29|4411.69|4411.04|4410.44|453
1643058290000|2022-01-24 21:04:50|4411.54|4410.94|4409.54|4408.94|4411.79|4411.19|4409.54|4408.94|1079
1643058300000|2022-01-24 21:05:00|4409.79|4409.19|4409.54|4408.94|4409.79|4409.19|4409.54|4408.94|1114
1643058310000|2022-01-24 21:05:10|4408.54|4407.94|4407.04|4406.44|4408.54|4407.94|4407.04|4406.44|1396
1643058320000|2022-01-24 21:05:20|4406.54|4405.94|4405.79|4405.19|4406.79|4406.19|4405.41|4404.81|780
1643058330000|2022-01-24 21:05:30|4406.04|4405.44|4404.54|4403.94|4407.04|4406.44|4404.54|4403.94|590
1643058340000|2022-01-24 21:05:40|4404.41|4403.81|4405.54|4404.94|4405.79|4405.19|4404.29|4403.69|824
1643058350000|2022-01-24 21:05:50|4405.29|4404.69|4405.29|4404.69|4405.54|4404.94|4404.79|4404.19|537
1643058360000|2022-01-24 21:06:00|4405.04|4404.44|4405.29|4404.69|4405.54|4404.94|4405.04|4404.44|363
1643058370000|2022-01-24 21:06:10|4405.54|4404.94|4406.79|4406.19|4406.79|4406.19|4405.41|4404.81|597
1643058380000|2022-01-24 21:06:20|4406.91|4406.31|4405.79|4405.19|4407.04|4406.44|4405.79|4405.19|278
1643058390000|2022-01-24 21:06:30|4405.54|4404.94|4405.04|4404.44|4405.79|4405.19|4405.04|4404.44|506
1643058400000|2022-01-24 21:06:40|4404.91|4404.31|4404.04|4403.44|4404.91|4404.31|4403.79|4403.19|749
1643058410000|2022-01-24 21:06:50|4403.66|4403.06|4403.79|4403.19|4404.54|4403.94|4403.04|4402.44|904
1643058420000|2022-01-24 21:07:00|4404.04|4403.44|4402.54|4401.94|4404.04|4403.44|4401.79|4401.19|756
1643058430000|2022-01-24 21:07:10|4402.79|4402.19|4404.04|4403.44|4404.54|4403.94|4402.79|4402.19|649
1643058440000|2022-01-24 21:07:20|4404.29|4403.69|4404.04|4403.44|4404.79|4404.19|4403.79|4403.19|350
1643058450000|2022-01-24 21:07:30|4404.16|4403.56|4404.29|4403.69|4404.79|4404.19|4404.16|4403.56|357
1643058460000|2022-01-24 21:07:40|4404.54|4403.94|4403.54|4402.94|4404.54|4403.94|4403.54|4402.94|391
1643058470000|2022-01-24 21:07:50|4403.66|4403.06|4403.79|4403.19|4403.79|4403.19|4403.54|4402.94|249
1643058480000|2022-01-24 21:08:00|4404.29|4403.69|4405.79|4405.19|4405.79|4405.19|4403.54|4402.94|683
1643058490000|2022-01-24 21:08:10|4405.54|4404.94|4406.79|4406.19|4406.79|4406.19|4404.29|4403.69|648
1643058500000|2022-01-24 21:08:20|4406.54|4405.94|4405.04|4404.44|4406.54|4405.94|4405.04|4404.44|580
1643058510000|2022-01-24 21:08:30|4405.29|4404.69|4405.54|4404.94|4406.29|4405.69|4405.04|4404.44|511
1643058520000|2022-01-24 21:08:40|4405.29|4404.69|4405.29|4404.69|4405.29|4404.69|4404.79|4404.19|285
1643058530000|2022-01-24 21:08:50|4405.41|4404.81|4405.54|4404.94|4405.54|4404.94|4404.29|4403.69|367
1643058540000|2022-01-24 21:09:00|4405.41|4404.81|4405.29|4404.69|4405.54|4404.94|4405.04|4404.44|387
1643058550000|2022-01-24 21:09:10|4404.79|4404.19|4405.29|4404.69|4405.79|4405.19|4404.79|4404.19|557
1643058560000|2022-01-24 21:09:20|4405.41|4404.81|4406.04|4405.44|4406.04|4405.44|4405.29|4404.69|499
1643058570000|2022-01-24 21:09:30|4406.54|4405.94|4405.04|4404.44|4406.54|4405.94|4405.04|4404.44|590
1643058580000|2022-01-24 21:09:40|4405.16|4404.56|4404.29|4403.69|4405.29|4404.69|4404.29|4403.69|349
1643058590000|2022-01-24 21:09:50|4404.54|4403.94|4402.79|4402.19|4404.54|4403.94|4402.54|4401.94|601
1643058600000|2022-01-24 21:10:00|4402.04|4401.44|4402.54|4401.94|4402.79|4402.19|4401.16|4400.56|1057
1643058610000|2022-01-24 21:10:10|4402.41|4401.81|4402.54|4401.94|4402.54|4401.94|4401.91|4401.31|623
1643058620000|2022-01-24 21:10:20|4402.29|4401.69|4403.29|4402.69|4403.79|4403.19|4402.29|4401.69|556
1643058630000|2022-01-24 21:10:30|4403.79|4403.19|4404.04|4403.44|4404.91|4404.31|4403.29|4402.69|477
1643058640000|2022-01-24 21:10:40|4404.29|4403.69|4405.04|4404.44|4405.79|4405.19|4404.29|4403.69|375
1643058650000|2022-01-24 21:10:50|4405.16|4404.56|4404.79|4404.19|4405.79|4405.19|4404.54|4403.94|494
1643058660000|2022-01-24 21:11:00|4405.41|4404.81|4405.29|4404.69|4405.54|4404.94|4404.54|4403.94|394
1643058670000|2022-01-24 21:11:10|4405.41|4404.81|4405.29|4404.69|4405.54|4404.94|4404.79|4404.19|267
1643058680000|2022-01-24 21:11:20|4405.41|4404.81|4406.79|4406.19|4407.04|4406.44|4405.29|4404.69|575
1643058690000|2022-01-24 21:11:30|4406.54|4405.94|4406.04|4405.44|4406.54|4405.94|4405.79|4405.19|302
1643058700000|2022-01-24 21:11:40|4406.29|4405.69|4408.29|4407.69|4408.79|4408.19|4405.91|4405.31|1087
1643058710000|2022-01-24 21:11:50|4408.04|4407.44|4409.29|4408.69|4409.54|4408.94|4408.04|4407.44|592
1643058720000|2022-01-24 21:12:00|4409.04|4408.44|4407.79|4407.19|4409.54|4408.94|4407.54|4406.94|693
1643058730000|2022-01-24 21:12:10|4408.04|4407.44|4407.54|4406.94|4408.04|4407.44|4407.04|4406.44|410
1643058740000|2022-01-24 21:12:20|4408.29|4407.69|4407.54|4406.94|4408.29|4407.69|4406.91|4406.31|531
1643058750000|2022-01-24 21:12:30|4407.79|4407.19|4409.41|4408.81|4409.91|4409.31|4407.79|4407.19|1289
1643058760000|2022-01-24 21:12:40|4409.54|4408.94|4411.16|4410.56|4411.16|4410.56|4409.29|4408.69|804
1643058770000|2022-01-24 21:12:50|4411.04|4410.44|4411.29|4410.69|4411.54|4410.94|4410.29|4409.69|549
1643058780000|2022-01-24 21:13:00|4411.54|4410.94|4411.79|4411.19|4411.91|4411.31|4410.16|4409.56|702
1643058790000|2022-01-24 21:13:10|4412.29|4411.69|4413.04|4412.44|4413.04|4412.44|4411.79|4411.19|922
1643058800000|2022-01-24 21:13:20|4412.79|4412.19|4413.04|4412.44|4413.29|4412.69|4412.66|4412.06|687
1643058810000|2022-01-24 21:13:30|4412.54|4411.94|4414.29|4413.69|4414.41|4413.81|4412.54|4411.94|852
1643058820000|2022-01-24 21:13:40|4414.66|4414.06|4416.54|4415.94|4417.66|4417.06|4414.66|4414.06|1023
1643058830000|2022-01-24 21:13:50|4416.79|4416.19|4417.54|4416.94|4417.54|4416.94|4416.29|4415.69|1019
1643058840000|2022-01-24 21:14:00|4417.29|4416.69|4416.54|4415.94|4418.04|4417.44|4416.29|4415.69|812
1643058850000|2022-01-24 21:14:10|4416.41|4415.81|4415.29|4414.69|4416.54|4415.94|4415.29|4414.69|669
1643058860000|2022-01-24 21:14:20|4416.04|4415.44|4416.04|4415.44|4416.04|4415.44|4415.54|4414.94|671
1643058870000|2022-01-24 21:14:30|4415.91|4415.31|4416.54|4415.94|4417.29|4416.69|4415.41|4414.81|821
1643058880000|2022-01-24 21:14:40|4416.29|4415.69|4415.29|4414.69|4416.29|4415.69|4414.79|4414.19|553
1643058890000|2022-01-24 21:14:50|4415.41|4414.81|4415.29|4414.69|4415.79|4415.19|4415.29|4414.69|373
1643058900000|2022-01-24 21:15:00|4415.54|4414.94|4416.54|4415.94|4416.54|4415.94|4415.29|4414.69|288
1643058910000|2022-01-24 21:15:10|4417.29|4416.69|4417.54|4416.94|4417.54|4416.94|4417.04|4416.44|242
1643058920000|2022-01-24 21:15:20|4417.66|4417.06|4417.04|4416.44|4417.66|4417.06|4416.79|4416.19|215
1643058930000|2022-01-24 21:15:30|4416.79|4416.19|4418.29|4417.69|4418.29|4417.69|4416.79|4416.19|163
1643058940000|2022-01-24 21:15:40|4418.54|4417.94|4418.29|4417.69|4418.91|4418.31|4418.29|4417.69|150
1643058950000|2022-01-24 21:15:50|4418.04|4417.44|4417.29|4416.69|4418.04|4417.44|4417.29|4416.69|173
1643058960000|2022-01-24 21:16:00|4417.04|4416.44|4417.79|4417.19|4418.04|4417.44|4417.04|4416.44|154
1643058970000|2022-01-24 21:16:10|4418.04|4417.44|4418.79|4418.19|4418.79|4418.19|4418.04|4417.44|237
1643058980000|2022-01-24 21:16:20|4418.91|4418.31|4419.29|4418.69|4419.29|4418.69|4418.79|4418.19|126
1643058990000|2022-01-24 21:16:30|4419.04|4418.44|4419.79|4419.19|4419.79|4419.19|4419.04|4418.44|249
1643059000000|2022-01-24 21:16:40|4419.54|4418.94|4420.29|4419.69|4420.29|4419.69|4419.54|4418.94|365
1643059010000|2022-01-24 21:16:50|4419.54|4418.94|4419.54|4418.94|4419.54|4418.94|4419.29|4418.69|126
1643059020000|2022-01-24 21:17:00|4419.66|4419.06|4420.04|4419.44|4420.04|4419.44|4419.66|4419.06|64
1643059030000|2022-01-24 21:17:10|4419.79|4419.19|4419.79|4419.19|4420.04|4419.44|4419.54|4418.94|130
1643059040000|2022-01-24 21:17:20|4419.54|4418.94|4419.66|4419.06|4419.79|4419.19|4419.41|4418.81|63
1643059050000|2022-01-24 21:17:30|4419.79|4419.19|4419.54|4418.94|4419.79|4419.19|4419.29|4418.69|85
1643059060000|2022-01-24 21:17:40|4419.29|4418.69|4419.29|4418.69|4419.54|4418.94|4419.04|4418.44|121
1643059070000|2022-01-24 21:17:50|4419.04|4418.44|4417.54|4416.94|4419.04|4418.44|4417.54|4416.94|188
1643059080000|2022-01-24 21:18:00|4417.79|4417.19|4418.04|4417.44|4418.04|4417.44|4417.79|4417.19|133
1643059090000|2022-01-24 21:18:10|4417.91|4417.31|4417.29|4416.69|4418.04|4417.44|4417.29|4416.69|74
1643059100000|2022-01-24 21:18:20|4417.16|4416.56|4417.04|4416.44|4417.54|4416.94|4416.66|4416.06|81
1643059110000|2022-01-24 21:18:30|4416.91|4416.31|4416.66|4416.06|4417.04|4416.44|4416.66|4416.06|47
1643059120000|2022-01-24 21:18:40|4416.79|4416.19|4417.16|4416.56|4417.16|4416.56|4416.54|4415.94|52
1643059130000|2022-01-24 21:18:50|4417.29|4416.69|4418.79|4418.19|4418.79|4418.19|4417.16|4416.56|190
1643059140000|2022-01-24 21:19:00|4418.54|4417.94|4418.54|4417.94|4418.79|4418.19|4418.54|4417.94|64
1643059150000|2022-01-24 21:19:10|4418.41|4417.81|4418.79|4418.19|4419.66|4419.06|4418.41|4417.81|229
1643059160000|2022-01-24 21:19:20|4419.04|4418.44|4419.04|4418.44|4419.04|4418.44|4419.04|4418.44|21
1643059170000|2022-01-24 21:19:30|4418.79|4418.19|4418.54|4417.94|4418.79|4418.19|4418.54|4417.94|14
1643059180000|2022-01-24 21:19:40|4418.29|4417.69|4417.54|4416.94|4418.29|4417.69|4417.54|4416.94|66
1643059190000|2022-01-24 21:19:50|4417.29|4416.69|4416.79|4416.19|4417.54|4416.94|4416.79|4416.19|69
1643059200000|2022-01-24 21:20:00|4417.41|4416.81|4418.04|4417.44|4418.04|4417.44|4417.29|4416.69|51
1643059210000|2022-01-24 21:20:10|4417.91|4417.31|4418.04|4417.44|4418.04|4417.44|4417.91|4417.31|15
1643059220000|2022-01-24 21:20:20|4417.79|4417.19|4416.79|4416.19|4417.79|4417.19|4416.29|4415.69|174
1643059230000|2022-01-24 21:20:30|4416.66|4416.06|4417.04|4416.44|4417.29|4416.69|4416.54|4415.94|37
1643059240000|2022-01-24 21:20:40|4417.29|4416.69|4419.54|4418.94|4419.79|4419.19|4417.29|4416.69|249
1643059250000|2022-01-24 21:20:50|4419.29|4418.69|4418.29|4417.69|4419.41|4418.81|4418.29|4417.69|64
1643059260000|2022-01-24 21:21:00|4418.41|4417.81|4417.79|4417.19|4418.54|4417.94|4417.04|4416.44|109
1643059270000|2022-01-24 21:21:10|4417.41|4416.81|4417.91|4417.31|4417.91|4417.31|4417.29|4416.69|52
1643059280000|2022-01-24 21:21:20|4417.79|4417.19|4416.54|4415.94|4417.79|4417.19|4416.54|4415.94|139
1643059290000|2022-01-24 21:21:30|4416.29|4415.69|4415.79|4415.19|4416.29|4415.69|4415.79|4415.19|86
1643059300000|2022-01-24 21:21:40|4415.91|4415.31|4415.54|4414.94|4416.04|4415.44|4415.29|4414.69|103
1643059310000|2022-01-24 21:21:50|4415.66|4415.06|4415.41|4414.81|4416.04|4415.44|4415.41|4414.81|116
1643059320000|2022-01-24 21:22:00|4415.79|4415.19|4415.79|4415.19|4416.54|4415.94|4415.79|4415.19|133
1643059330000|2022-01-24 21:22:10|4416.04|4415.44|4415.54|4414.94|4416.04|4415.44|4415.54|4414.94|28
1643059340000|2022-01-24 21:22:20|4417.04|4416.44|4416.29|4415.69|4417.04|4416.44|4415.66|4415.06|251
1643059350000|2022-01-24 21:22:30|4415.66|4415.06|4415.79|4415.19|4415.79|4415.19|4415.54|4414.94|70
1643059360000|2022-01-24 21:22:40|4415.91|4415.31|4416.16|4415.56|4416.29|4415.69|4415.66|4415.06|43
1643059370000|2022-01-24 21:22:50|4416.29|4415.69|4416.54|4415.94|4416.54|4415.94|4416.29|4415.69|23
1643059380000|2022-01-24 21:23:00|4416.79|4416.19|4416.04|4415.44|4416.79|4416.19|4416.04|4415.44|54
1643059390000|2022-01-24 21:23:10|4416.16|4415.56|4416.41|4415.81|4416.79|4416.19|4416.16|4415.56|52
1643059400000|2022-01-24 21:23:20|4416.29|4415.69|4415.91|4415.31|4416.29|4415.69|4415.91|4415.31|22
1643059410000|2022-01-24 21:23:30|4415.79|4415.19|4415.66|4415.06|4416.04|4415.44|4415.29|4414.69|56
1643059420000|2022-01-24 21:23:40|4415.79|4415.19|4415.79|4415.19|4415.79|4415.19|4415.16|4414.56|70
1643059430000|2022-01-24 21:23:50|4415.54|4414.94|4415.54|4414.94|4415.54|4414.94|4415.29|4414.69|28
1643059440000|2022-01-24 21:24:00|4415.29|4414.69|4416.04|4415.44|4416.41|4415.81|4415.16|4414.56|125
1643059450000|2022-01-24 21:24:10|4415.66|4415.06|4415.79|4415.19|4416.04|4415.44|4415.54|4414.94|32
1643059460000|2022-01-24 21:24:20|4415.66|4415.06|4415.79|4415.19|4415.79|4415.19|4415.29|4414.69|41
1643059470000|2022-01-24 21:24:30|4415.66|4415.06|4415.54|4414.94|4415.79|4415.19|4415.54|4414.94|40
1643059480000|2022-01-24 21:24:40|4415.41|4414.81|4415.16|4414.56|4415.41|4414.81|4414.91|4414.31|61
1643059490000|2022-01-24 21:24:50|4415.54|4414.94|4415.54|4414.94|4415.54|4414.94|4415.54|4414.94|38
1643059500000|2022-01-24 21:25:00|4415.41|4414.81|4414.29|4413.69|4415.79|4415.19|4414.04|4413.44|213
1643059510000|2022-01-24 21:25:10|4414.16|4413.56|4414.29|4413.69|4414.29|4413.69|4414.04|4413.44|24
1643059520000|2022-01-24 21:25:20|4414.41|4413.81|4414.16|4413.56|4414.54|4413.94|4414.16|4413.56|89
1643059530000|2022-01-24 21:25:30|4414.29|4413.69|4413.04|4412.44|4414.29|4413.69|4413.04|4412.44|87
1643059540000|2022-01-24 21:25:40|4412.91|4412.31|4412.91|4412.31|4413.66|4413.06|4412.79|4412.19|225
1643059550000|2022-01-24 21:25:50|4413.04|4412.44|4413.16|4412.56|4413.29|4412.69|4413.04|4412.44|18
1643059560000|2022-01-24 21:26:00|4413.04|4412.44|4412.79|4412.19|4413.04|4412.44|4412.66|4412.06|269
1643059570000|2022-01-24 21:26:10|4412.66|4412.06|4412.79|4412.19|4412.79|4412.19|4412.16|4411.56|68
1643059580000|2022-01-24 21:26:20|4413.29|4412.69|4412.79|4412.19|4413.29|4412.69|4412.54|4411.94|80
1643059590000|2022-01-24 21:26:30|4412.91|4412.31|4413.16|4412.56|4413.29|4412.69|4412.91|4412.31|22
1643059600000|2022-01-24 21:26:40|4412.91|4412.31|4411.79|4411.19|4412.91|4412.31|4411.79|4411.19|92
1643059610000|2022-01-24 21:26:50|4412.04|4411.44|4411.91|4411.31|4412.29|4411.69|4411.79|4411.19|142
1643059620000|2022-01-24 21:27:00|4411.79|4411.19|4411.79|4411.19|4413.04|4412.44|4411.79|4411.19|171
1643059630000|2022-01-24 21:27:10|4411.66|4411.06|4412.29|4411.69|4412.29|4411.69|4411.66|4411.06|81
1643059640000|2022-01-24 21:27:20|4412.66|4412.06|4412.54|4411.94|4413.04|4412.44|4412.29|4411.69|52
1643059650000|2022-01-24 21:27:30|4412.29|4411.69|4412.04|4411.44|4412.29|4411.69|4412.04|4411.44|36
1643059660000|2022-01-24 21:27:40|4411.91|4411.31|4411.79|4411.19|4411.91|4411.31|4411.66|4411.06|73
1643059670000|2022-01-24 21:27:50|4412.04|4411.44|4412.04|4411.44|4412.04|4411.44|4412.04|4411.44|9
1643059680000|2022-01-24 21:28:00|4411.54|4410.94|4412.79|4412.19|4413.16|4412.56|4411.54|4410.94|94
1643059690000|2022-01-24 21:28:10|4412.54|4411.94|4411.91|4411.31|4412.54|4411.94|4411.91|4411.31|34
1643059700000|2022-01-24 21:28:20|4412.04|4411.44|4412.04|4411.44|4412.29|4411.69|4412.04|4411.44|22
1643059710000|2022-01-24 21:28:30|4412.16|4411.56|4412.66|4412.06|4412.66|4412.06|4412.16|4411.56|11
1643059720000|2022-01-24 21:28:40|4412.41|4411.81|4412.29|4411.69|4412.66|4412.06|4412.29|4411.69|38
1643059730000|2022-01-24 21:28:50|4412.04|4411.44|4412.04|4411.44|4412.16|4411.56|4412.04|4411.44|15
1643059740000|2022-01-24 21:29:00|4412.16|4411.56|4412.29|4411.69|4412.29|4411.69|4412.16|4411.56|24
1643059750000|2022-01-24 21:29:10|4412.79|4412.19|4412.91|4412.31|4413.04|4412.44|4412.54|4411.94|37
1643059760000|2022-01-24 21:29:20|4413.04|4412.44|4412.54|4411.94|4413.29|4412.69|4412.54|4411.94|51
1643059770000|2022-01-24 21:29:30|4412.79|4412.19|4412.54|4411.94|4412.91|4412.31|4412.54|4411.94|64
1643059780000|2022-01-24 21:29:40|4412.16|4411.56|4412.29|4411.69|4412.29|4411.69|4412.04|4411.44|23
1643059790000|2022-01-24 21:29:50|4412.04|4411.44|4412.16|4411.56|4412.29|4411.69|4412.04|4411.44|22
1643059800000|2022-01-24 21:30:00|4412.04|4411.44|4412.29|4411.69|4413.04|4412.44|4412.04|4411.44|39
1643059810000|2022-01-24 21:30:10|4412.04|4411.44|4412.04|4411.44|4412.29|4411.69|4412.04|4411.44|8
1643059820000|2022-01-24 21:30:20|4412.41|4411.81|4413.29|4412.69|4413.29|4412.69|4412.29|4411.69|60
1643059830000|2022-01-24 21:30:30|4413.54|4412.94|4413.54|4412.94|4413.66|4413.06|4413.29|4412.69|51
1643059840000|2022-01-24 21:30:40|4413.66|4413.06|4412.66|4412.06|4413.66|4413.06|4412.29|4411.69|63
1643059850000|2022-01-24 21:30:50|4412.54|4411.94|4413.04|4412.44|4413.04|4412.44|4412.54|4411.94|17
1643059860000|2022-01-24 21:31:00|4412.91|4412.31|4413.41|4412.81|4413.54|4412.94|4412.79|4412.19|25
1643059870000|2022-01-24 21:31:10|4413.29|4412.69|4413.04|4412.44|4413.29|4412.69|4413.04|4412.44|19
1643059880000|2022-01-24 21:31:20|4412.66|4412.06|4412.54|4411.94|4412.79|4412.19|4412.54|4411.94|63
1643059890000|2022-01-24 21:31:30|4412.79|4412.19|4413.29|4412.69|4413.54|4412.94|4412.79|4412.19|47
1643059900000|2022-01-24 21:31:40|4412.79|4412.19|4413.16|4412.56|4413.29|4412.69|4412.79|4412.19|82
1643059910000|2022-01-24 21:31:50|4413.54|4412.94|4413.54|4412.94|4413.79|4413.19|4413.54|4412.94|53
1643059920000|2022-01-24 21:32:00|4413.41|4412.81|4413.04|4412.44|4413.41|4412.81|4413.04|4412.44|77
1643059930000|2022-01-24 21:32:10|4412.79|4412.19|4413.79|4413.19|4413.79|4413.19|4412.79|4412.19|88
1643059940000|2022-01-24 21:32:20|4413.66|4413.06|4413.04|4412.44|4413.66|4413.06|4413.04|4412.44|59
1643059950000|2022-01-24 21:32:30|4412.79|4412.19|4412.66|4412.06|4412.79|4412.19|4412.54|4411.94|56
1643059960000|2022-01-24 21:32:40|4412.54|4411.94|4413.04|4412.44|4413.16|4412.56|4412.54|4411.94|14
1643059970000|2022-01-24 21:32:50|4411.79|4411.19|4412.29|4411.69|4412.79|4412.19|4411.54|4410.94|167
1643059980000|2022-01-24 21:33:00|4412.16|4411.56|4411.79|4411.19|4412.29|4411.69|4411.79|4411.19|79
1643059990000|2022-01-24 21:33:10|4411.66|4411.06|4412.04|4411.44|4412.29|4411.69|4411.41|4410.81|158
1643060000000|2022-01-24 21:33:20|4412.29|4411.69|4413.16|4412.56|4413.29|4412.69|4412.29|4411.69|67
1643060010000|2022-01-24 21:33:30|4413.04|4412.44|4413.79|4413.19|4413.91|4413.31|4413.04|4412.44|21
1643060020000|2022-01-24 21:33:40|4413.91|4413.31|4413.16|4412.56|4414.04|4413.44|4413.16|4412.56|116
1643060030000|2022-01-24 21:33:50|4413.29|4412.69|4410.54|4409.94|4413.29|4412.69|4410.54|4409.94|182
1643060040000|2022-01-24 21:34:00|4411.04|4410.44|4410.29|4409.69|4411.29|4410.69|4410.29|4409.69|163
1643060050000|2022-01-24 21:34:10|4410.04|4409.44|4410.04|4409.44|4410.04|4409.44|4409.79|4409.19|46
1643060060000|2022-01-24 21:34:20|4410.29|4409.69|4410.91|4410.31|4410.91|4410.31|4410.29|4409.69|34
1643060070000|2022-01-24 21:34:30|4411.04|4410.44|4410.29|4409.69|4411.29|4410.69|4410.29|4409.69|58
1643060080000|2022-01-24 21:34:40|4410.66|4410.06|4411.29|4410.69|4411.29|4410.69|4410.66|4410.06|52
1643060090000|2022-01-24 21:34:50|4412.04|4411.44|4411.79|4411.19|4412.29|4411.69|4411.54|4410.94|62
1643060100000|2022-01-24 21:35:00|4411.41|4410.81|4410.91|4410.31|4411.41|4410.81|4410.79|4410.19|94
1643060110000|2022-01-24 21:35:10|4410.79|4410.19|4410.29|4409.69|4410.79|4410.19|4410.29|4409.69|21
1643060120000|2022-01-24 21:35:20|4410.16|4409.56|4411.54|4410.94|4411.54|4410.94|4410.04|4409.44|76
1643060130000|2022-01-24 21:35:30|4411.79|4411.19|4411.29|4410.69|4412.04|4411.44|4411.04|4410.44|54
1643060140000|2022-01-24 21:35:40|4411.41|4410.81|4410.79|4410.19|4411.54|4410.94|4410.79|4410.19|48
1643060150000|2022-01-24 21:35:50|4410.29|4409.69|4411.04|4410.44|4411.04|4410.44|4410.29|4409.69|28
1643060160000|2022-01-24 21:36:00|4410.91|4410.31|4410.54|4409.94|4410.91|4410.31|4410.54|4409.94|6
1643060170000|2022-01-24 21:36:10|4410.29|4409.69|4410.79|4410.19|4410.79|4410.19|4409.79|4409.19|74
1643060180000|2022-01-24 21:36:20|4411.04|4410.44|4410.29|4409.69|4411.04|4410.44|4410.04|4409.44|66
1643060190000|2022-01-24 21:36:30|4410.16|4409.56|4410.91|4410.31|4410.91|4410.31|4410.16|4409.56|73
1643060200000|2022-01-24 21:36:40|4410.66|4410.06|4411.16|4410.56|4411.29|4410.69|4410.66|4410.06|23
1643060210000|2022-01-24 21:36:50|4411.29|4410.69|4410.66|4410.06|4411.29|4410.69|4410.66|4410.06|89
1643060220000|2022-01-24 21:37:00|4410.54|4409.94|4410.79|4410.19|4410.79|4410.19|4410.29|4409.69|112
1643060230000|2022-01-24 21:37:10|4410.91|4410.31|4411.04|4410.44|4411.04|4410.44|4410.79|4410.19|12
1643060240000|2022-01-24 21:37:20|4410.91|4410.31|4411.16|4410.56|4411.16|4410.56|4410.79|4410.19|43
1643060250000|2022-01-24 21:37:30|4411.29|4410.69|4411.54|4410.94|4411.54|4410.94|4411.29|4410.69|50
1643060260000|2022-01-24 21:37:40|4411.79|4411.19|4411.54|4410.94|4411.79|4411.19|4411.54|4410.94|17
1643060270000|2022-01-24 21:37:50|4411.04|4410.44|4411.29|4410.69|4411.29|4410.69|4411.04|4410.44|11
1643060280000|2022-01-24 21:38:00|4411.04|4410.44|4410.79|4410.19|4411.16|4410.56|4410.79|4410.19|41
1643060290000|2022-01-24 21:38:10|4410.54|4409.94|4410.79|4410.19|4410.79|4410.19|4410.54|4409.94|44
1643060300000|2022-01-24 21:38:20|4410.66|4410.06|4410.54|4409.94|4410.66|4410.06|4410.54|4409.94|40
1643060310000|2022-01-24 21:38:30|4410.91|4410.31|4410.79|4410.19|4410.91|4410.31|4410.29|4409.69|30
1643060320000|2022-01-24 21:38:40|4410.66|4410.06|4410.54|4409.94|4410.79|4410.19|4410.54|4409.94|10
1643060330000|2022-01-24 21:38:50|4410.79|4410.19|4410.79|4410.19|4410.79|4410.19|4410.54|4409.94|12
1643060340000|2022-01-24 21:39:00|4410.91|4410.31|4410.54|4409.94|4410.91|4410.31|4410.04|4409.44|172
1643060350000|2022-01-24 21:39:10|4410.66|4410.06|4410.79|4410.19|4411.04|4410.44|4410.66|4410.06|61
1643060360000|2022-01-24 21:39:20|4410.54|4409.94|4410.66|4410.06|4410.66|4410.06|4410.54|4409.94|142
1643060370000|2022-01-24 21:39:30|4410.91|4410.31|4411.04|4410.44|4411.29|4410.69|4410.79|4410.19|30
1643060380000|2022-01-24 21:39:40|4410.79|4410.19|4411.04|4410.44|4411.04|4410.44|4410.79|4410.19|11
1643060390000|2022-01-24 21:39:50|||||||||6
1643060400000|2022-01-24 21:40:00|4410.79|4410.19|4410.54|4409.94|4410.79|4410.19|4410.54|4409.94|29
1643060410000|2022-01-24 21:40:10|4410.66|4410.06|4410.54|4409.94|4410.66|4410.06|4410.54|4409.94|10
1643060420000|2022-01-24 21:40:20|4410.66|4410.06|4410.66|4410.06|4410.66|4410.06|4410.66|4410.06|7
1643060430000|2022-01-24 21:40:30|4410.54|4409.94|4410.29|4409.69|4410.54|4409.94|4410.29|4409.69|19
1643060440000|2022-01-24 21:40:40|||||||||6
1643060450000|2022-01-24 21:40:50|4410.54|4409.94|4410.29|4409.69|4410.54|4409.94|4410.29|4409.69|12
1643060460000|2022-01-24 21:41:00|4410.04|4409.44|4410.04|4409.44|4410.29|4409.69|4410.04|4409.44|35
1643060470000|2022-01-24 21:41:10|4409.79|4409.19|4409.91|4409.31|4410.04|4409.44|4409.79|4409.19|27
1643060480000|2022-01-24 21:41:20|4410.04|4409.44|4410.29|4409.69|4410.29|4409.69|4409.91|4409.31|39
1643060490000|2022-01-24 21:41:30|4410.16|4409.56|4410.04|4409.44|4410.29|4409.69|4410.04|4409.44|8
1643060500000|2022-01-24 21:41:40|4410.29|4409.69|4410.29|4409.69|4410.29|4409.69|4410.29|4409.69|10
1643060510000|2022-01-24 21:41:50|4410.54|4409.94|4410.79|4410.19|4410.79|4410.19|4410.54|4409.94|54
1643060520000|2022-01-24 21:42:00|4410.91|4410.31|4410.79|4410.19|4411.29|4410.69|4410.54|4409.94|62
1643060530000|2022-01-24 21:42:10|4410.91|4410.31|4412.04|4411.44|4412.04|4411.44|4410.91|4410.31|82
1643060540000|2022-01-24 21:42:20|4411.54|4410.94|4411.66|4411.06|4411.66|4411.06|4411.29|4410.69|45
1643060550000|2022-01-24 21:42:30|4411.54|4410.94|4412.04|4411.44|4412.04|4411.44|4411.29|4410.69|24
1643060560000|2022-01-24 21:42:40|4412.29|4411.69|4412.29|4411.69|4412.79|4412.19|4412.04|4411.44|124
1643060570000|2022-01-24 21:42:50|4412.04|4411.44|4412.54|4411.94|4412.54|4411.94|4412.04|4411.44|29
1643060580000|2022-01-24 21:43:00|4412.79|4412.19|4411.54|4410.94|4412.79|4412.19|4411.54|4410.94|165
1643060590000|2022-01-24 21:43:10|4411.41|4410.81|4411.29|4410.69|4411.41|4410.81|4411.29|4410.69|17
1643060600000|2022-01-24 21:43:20|4411.54|4410.94|4411.04|4410.44|4411.54|4410.94|4411.04|4410.44|45
1643060610000|2022-01-24 21:43:30|4411.29|4410.69|4411.29|4410.69|4411.29|4410.69|4411.04|4410.44|21
1643060620000|2022-01-24 21:43:40|4410.79|4410.19|4410.04|4409.44|4410.79|4410.19|4410.04|4409.44|113
1643060630000|2022-01-24 21:43:50|4410.16|4409.56|4410.16|4409.56|4410.54|4409.94|4410.16|4409.56|72
1643060640000|2022-01-24 21:44:00|4410.04|4409.44|4409.04|4408.44|4410.04|4409.44|4409.04|4408.44|250
1643060650000|2022-01-24 21:44:10|4409.29|4408.69|4409.41|4408.81|4409.54|4408.94|4409.29|4408.69|29
1643060660000|2022-01-24 21:44:20|4409.29|4408.69|4409.04|4408.44|4409.54|4408.94|4409.04|4408.44|8
1643060670000|2022-01-24 21:44:30|4409.29|4408.69|4409.04|4408.44|4409.54|4408.94|4408.54|4407.94|126
1643060680000|2022-01-24 21:44:40|4409.29|4408.69|4409.29|4408.69|4409.41|4408.81|4409.29|4408.69|24
1643060690000|2022-01-24 21:44:50|4409.54|4408.94|4409.29|4408.69|4409.54|4408.94|4409.29|4408.69|8
1643060700000|2022-01-24 21:45:00|4409.41|4408.81|4409.79|4409.19|4409.79|4409.19|4409.41|4408.81|35
1643060710000|2022-01-24 21:45:10|||||||||31
1643060720000|2022-01-24 21:45:20|4410.04|4409.44|4410.04|4409.44|4410.04|4409.44|4410.04|4409.44|53
1643060730000|2022-01-24 21:45:30|4410.16|4409.56|4410.79|4410.19|4410.79|4410.19|4410.16|4409.56|31
1643060740000|2022-01-24 21:45:40|4410.54|4409.94|4411.29|4410.69|4411.29|4410.69|4410.54|4409.94|31
1643060750000|2022-01-24 21:45:50|4411.54|4410.94|4411.41|4410.81|4411.79|4411.19|4411.29|4410.69|72
1643060760000|2022-01-24 21:46:00|4411.29|4410.69|4410.91|4410.31|4411.29|4410.69|4410.54|4409.94|49
1643060770000|2022-01-24 21:46:10|4410.79|4410.19|4410.66|4410.06|4410.79|4410.19|4410.54|4409.94|14
1643060780000|2022-01-24 21:46:20|4410.54|4409.94|4411.54|4410.94|4411.54|4410.94|4410.54|4409.94|56
1643060790000|2022-01-24 21:46:30|4411.41|4410.81|4412.04|4411.44|4412.04|4411.44|4411.41|4410.81|27
1643060800000|2022-01-24 21:46:40|4411.79|4411.19|4411.54|4410.94|4411.79|4411.19|4411.54|4410.94|18
1643060810000|2022-01-24 21:46:50|4411.66|4411.06|4412.29|4411.69|4412.29|4411.69|4411.66|4411.06|130
1643060820000|2022-01-24 21:47:00|4412.04|4411.44|4411.54|4410.94|4412.04|4411.44|4411.54|4410.94|24
1643060830000|2022-01-24 21:47:10|4411.66|4411.06|4411.79|4411.19|4411.79|4411.19|4411.16|4410.56|48
1643060840000|2022-01-24 21:47:20|4412.16|4411.56|4412.29|4411.69|4412.54|4411.94|4412.16|4411.56|55
1643060850000|2022-01-24 21:47:30|4411.79|4411.19|4412.79|4412.19|4412.79|4412.19|4411.79|4411.19|75
1643060860000|2022-01-24 21:47:40|4412.29|4411.69|4412.04|4411.44|4412.54|4411.94|4412.04|4411.44|31
1643060870000|2022-01-24 21:47:50|4412.29|4411.69|4412.79|4412.19|4412.79|4412.19|4412.29|4411.69|89
1643060880000|2022-01-24 21:48:00|4412.54|4411.94|4412.29|4411.69|4412.79|4412.19|4412.29|4411.69|45
1643060890000|2022-01-24 21:48:10|4412.66|4412.06|4412.79|4412.19|4412.79|4412.19|4412.54|4411.94|49
1643060900000|2022-01-24 21:48:20|4413.04|4412.44|4413.79|4413.19|4413.79|4413.19|4413.04|4412.44|153
1643060910000|2022-01-24 21:48:30|4413.54|4412.94|4413.79|4413.19|4413.79|4413.19|4413.54|4412.94|93
1643060920000|2022-01-24 21:48:40|4414.04|4413.44|4414.29|4413.69|4414.54|4413.94|4414.04|4413.44|126
1643060930000|2022-01-24 21:48:50|4414.16|4413.56|4414.29|4413.69|4414.54|4413.94|4414.04|4413.44|100
1643060940000|2022-01-24 21:49:00|4414.54|4413.94|4414.04|4413.44|4414.54|4413.94|4414.04|4413.44|95
1643060950000|2022-01-24 21:49:10|4414.29|4413.69|4414.29|4413.69|4414.29|4413.69|4414.04|4413.44|59
1643060960000|2022-01-24 21:49:20|4414.16|4413.56|4414.04|4413.44|4414.16|4413.56|4414.04|4413.44|27
1643060970000|2022-01-24 21:49:30|4414.16|4413.56|4414.54|4413.94|4414.79|4414.19|4414.04|4413.44|88
1643060980000|2022-01-24 21:49:40|4414.79|4414.19|4414.54|4413.94|4414.79|4414.19|4414.54|4413.94|55
1643060990000|2022-01-24 21:49:50|4414.41|4413.81|4414.54|4413.94|4414.66|4414.06|4414.29|4413.69|38
1643061000000|2022-01-24 21:50:00|4414.41|4413.81|4415.16|4414.56|4415.29|4414.69|4414.29|4413.69|63
1643061010000|2022-01-24 21:50:10|4415.04|4414.44|4414.54|4413.94|4415.04|4414.44|4414.54|4413.94|31
1643061020000|2022-01-24 21:50:20|4414.79|4414.19|4415.79|4415.19|4415.79|4415.19|4414.79|4414.19|68
1643061030000|2022-01-24 21:50:30|4415.54|4414.94|4415.54|4414.94|4415.54|4414.94|4415.54|4414.94|12
1643061040000|2022-01-24 21:50:40|4415.29|4414.69|4415.29|4414.69|4415.79|4415.19|4415.29|4414.69|97
1643061050000|2022-01-24 21:50:50|4415.79|4415.19|4415.79|4415.19|4416.04|4415.44|4415.79|4415.19|103
1643061060000|2022-01-24 21:51:00|4416.29|4415.69|4416.04|4415.44|4416.29|4415.69|4416.04|4415.44|98
1643061070000|2022-01-24 21:51:10|4416.29|4415.69|4416.29|4415.69|4416.29|4415.69|4416.29|4415.69|31
1643061080000|2022-01-24 21:51:20|||||||||65
1643061090000|2022-01-24 21:51:30|||||||||39
1643061100000|2022-01-24 21:51:40|||||||||41
1643061110000|2022-01-24 21:51:50|4416.54|4415.94|4416.54|4415.94|4416.79|4416.19|4416.54|4415.94|209
1643061120000|2022-01-24 21:52:00|4416.29|4415.69|4416.29|4415.69|4416.29|4415.69|4416.29|4415.69|27
1643061130000|2022-01-24 21:52:10|4416.54|4415.94|4416.41|4415.81|4416.54|4415.94|4416.41|4415.81|40
1643061140000|2022-01-24 21:52:20|4416.29|4415.69|4416.29|4415.69|4416.41|4415.81|4416.29|4415.69|40
1643061150000|2022-01-24 21:52:30|4416.41|4415.81|4416.41|4415.81|4416.41|4415.81|4416.41|4415.81|48
1643061160000|2022-01-24 21:52:40|4416.54|4415.94|4417.29|4416.69|4417.29|4416.69|4416.54|4415.94|72
1643061170000|2022-01-24 21:52:50|4417.41|4416.81|4417.79|4417.19|4418.29|4417.69|4417.41|4416.81|106
1643061180000|2022-01-24 21:53:00|4418.04|4417.44|4418.04|4417.44|4418.04|4417.44|4418.04|4417.44|40
1643061190000|2022-01-24 21:53:10|4418.16|4417.56|4418.29|4417.69|4418.29|4417.69|4418.04|4417.44|48
1643061200000|2022-01-24 21:53:20|4418.04|4417.44|4418.04|4417.44|4418.41|4417.81|4418.04|4417.44|56
1643061210000|2022-01-24 21:53:30|4418.29|4417.69|4418.54|4417.94|4418.54|4417.94|4418.29|4417.69|35
1643061220000|2022-01-24 21:53:40|4418.79|4418.19|4419.04|4418.44|4419.29|4418.69|4418.79|4418.19|121
1643061230000|2022-01-24 21:53:50|4418.91|4418.31|4418.79|4418.19|4418.91|4418.31|4418.66|4418.06|68
1643061240000|2022-01-24 21:54:00|4418.91|4418.31|4418.79|4418.19|4419.04|4418.44|4418.79|4418.19|19
1643061250000|2022-01-24 21:54:10|4419.04|4418.44|4419.79|4419.19|4419.79|4419.19|4419.04|4418.44|92
1643061260000|2022-01-24 21:54:20|4419.66|4419.06|4419.79|4419.19|4419.79|4419.19|4419.54|4418.94|37
1643061270000|2022-01-24 21:54:30|4419.54|4418.94|4419.79|4419.19|4419.79|4419.19|4419.54|4418.94|32
1643061280000|2022-01-24 21:54:40|4419.91|4419.31|4419.79|4419.19|4420.04|4419.44|4419.54|4418.94|250
1643061290000|2022-01-24 21:54:50|4420.04|4419.44|4420.66|4420.06|4420.66|4420.06|4420.04|4419.44|103
1643061300000|2022-01-24 21:55:00|4420.79|4420.19|4418.54|4417.94|4420.79|4420.19|4418.54|4417.94|142
1643061310000|2022-01-24 21:55:10|4418.79|4418.19|4418.66|4418.06|4418.79|4418.19|4418.54|4417.94|54
1643061320000|2022-01-24 21:55:20|4418.54|4417.94|4419.66|4419.06|4419.66|4419.06|4418.54|4417.94|89
1643061330000|2022-01-24 21:55:30|4419.79|4419.19|4419.54|4418.94|4419.79|4419.19|4419.29|4418.69|23
1643061340000|2022-01-24 21:55:40|4419.66|4419.06|4419.79|4419.19|4419.79|4419.19|4419.66|4419.06|22
1643061350000|2022-01-24 21:55:50|4419.91|4419.31|4420.04|4419.44|4420.29|4419.69|4419.91|4419.31|56
1643061360000|2022-01-24 21:56:00|4420.29|4419.69|4420.41|4419.81|4420.41|4419.81|4420.04|4419.44|83
1643061370000|2022-01-24 21:56:10|4420.54|4419.94|4420.16|4419.56|4420.54|4419.94|4420.16|4419.56|45
1643061380000|2022-01-24 21:56:20|4420.29|4419.69|4420.54|4419.94|4420.79|4420.19|4420.29|4419.69|92
1643061390000|2022-01-24 21:56:30|4420.29|4419.69|4420.54|4419.94|4420.54|4419.94|4420.04|4419.44|105
1643061400000|2022-01-24 21:56:40|4420.29|4419.69|4420.29|4419.69|4420.29|4419.69|4420.29|4419.69|48
1643061410000|2022-01-24 21:56:50|4420.41|4419.81|4420.29|4419.69|4420.41|4419.81|4420.29|4419.69|22
1643061420000|2022-01-24 21:57:00|4420.16|4419.56|4419.54|4418.94|4420.16|4419.56|4419.29|4418.69|90
1643061430000|2022-01-24 21:57:10|4419.79|4419.19|4419.79|4419.19|4419.79|4419.19|4419.66|4419.06|44
1643061440000|2022-01-24 21:57:20|4419.41|4418.81|4419.41|4418.81|4419.54|4418.94|4419.29|4418.69|87
1643061450000|2022-01-24 21:57:30|4419.29|4418.69|4419.41|4418.81|4419.41|4418.81|4418.79|4418.19|116
1643061460000|2022-01-24 21:57:40|4419.29|4418.69|4419.91|4419.31|4420.04|4419.44|4419.29|4418.69|101
1643061470000|2022-01-24 21:57:50|4420.04|4419.44|4420.54|4419.94|4420.54|4419.94|4420.04|4419.44|53
1643061480000|2022-01-24 21:58:00|4420.29|4419.69|4419.29|4418.69|4420.29|4419.69|4419.29|4418.69|137
1643061490000|2022-01-24 21:58:10|4419.04|4418.44|4419.04|4418.44|4419.16|4418.56|4419.04|4418.44|44
1643061500000|2022-01-24 21:58:20|4419.29|4418.69|4418.91|4418.31|4419.54|4418.94|4418.79|4418.19|135
1643061510000|2022-01-24 21:58:30|4419.04|4418.44|4419.29|4418.69|4419.29|4418.69|4418.79|4418.19|94
1643061520000|2022-01-24 21:58:40|4419.04|4418.44|4418.79|4418.19|4419.04|4418.44|4418.79|4418.19|28
1643061530000|2022-01-24 21:58:50|4418.54|4417.94|4418.04|4417.44|4418.54|4417.94|4418.04|4417.44|53
1643061540000|2022-01-24 21:59:00|4417.79|4417.19|4418.29|4417.69|4418.54|4417.94|4417.54|4416.94|107
1643061550000|2022-01-24 21:59:10|4418.41|4417.81|4418.16|4417.56|4418.66|4418.06|4418.04|4417.44|73
1643061560000|2022-01-24 21:59:20|4417.79|4417.19|4417.29|4416.69|4418.04|4417.44|4417.29|4416.69|103
1643061570000|2022-01-24 21:59:30|4418.04|4417.44|4419.04|4418.44|4419.04|4418.44|4417.54|4416.94|164
1643061580000|2022-01-24 21:59:40|4418.79|4418.19|4418.79|4418.19|4419.04|4418.44|4418.54|4417.94|103
1643061590000|2022-01-24 21:59:50|4418.66|4418.06|4418.67|4417.17|4418.91|4418.31|4417.16|4416.56|205
1643061600000|2022-01-24 22:00:00|4418.7|4417.2|4418.59|4417.09|4418.7|4417.2|4418.59|4417.09|0
1643061620000|2022-01-24 22:00:20|4418.48|4416.98|4418.48|4416.98|4418.48|4416.98|4418.34|4416.84|0
1643061630000|2022-01-24 22:00:30|4418.34|4416.84|4418.48|4416.98|4418.48|4416.98|4418.34|4416.84|0
1643061640000|2022-01-24 22:00:40|4418.89|4417.39|4418.59|4417.09|4418.89|4417.39|4418.59|4417.09|0
1643061650000|2022-01-24 22:00:50|4418.7|4417.2|4418.7|4417.2|4418.7|4417.2|4418.7|4417.2|0
1643061660000|2022-01-24 22:01:00|4418.59|4417.09|4418.59|4417.09|4418.59|4417.09|4418.59|4417.09|0
1643061670000|2022-01-24 22:01:10|4418.52|4417.02|4418.48|4416.98|4418.59|4417.09|4418.48|4416.98|0
1643061740000|2022-01-24 22:02:20|4418.59|4417.09|4418.37|4416.87|4418.59|4417.09|4418.37|4416.87|0
1643061750000|2022-01-24 22:02:30|4418.34|4416.84|4418.3|4416.8|4418.37|4416.87|4418.3|4416.8|0
1643061760000|2022-01-24 22:02:40|4418.16|4416.66|4418.16|4416.66|4418.16|4416.66|4418.16|4416.66|0
1643061770000|2022-01-24 22:02:50|4417.72|4416.22|4417.72|4416.22|4417.72|4416.22|4417.72|4416.22|0
1643061780000|2022-01-24 22:03:00|4417.62|4416.12|4417.65|4416.15|4417.65|4416.15|4417.47|4415.97|0
1643061790000|2022-01-24 22:03:10|4417.76|4416.26|4417.91|4416.41|4417.91|4416.41|4417.76|4416.26|0
1643061800000|2022-01-24 22:03:20|4416.63|4415.13|4416.63|4415.13|4416.63|4415.13|4416.63|4415.13|0
1643061810000|2022-01-24 22:03:30|4416.81|4415.31|4417.54|4416.04|4417.54|4416.04|4416.81|4415.31|0
1643061820000|2022-01-24 22:03:40|4416.74|4415.24|4416.56|4415.06|4416.74|4415.24|4416.56|4415.06|0
1643061830000|2022-01-24 22:03:50|4416.74|4415.24|4416.74|4415.24|4416.74|4415.24|4416.56|4415.06|0
1643061840000|2022-01-24 22:04:00|4416.56|4415.06|4417.29|4415.79|4417.29|4415.79|4416.56|4415.06|0
1643061870000|2022-01-24 22:04:30|4417.36|4415.86|4417.36|4415.86|4417.36|4415.86|4417.36|4415.86|0
1643061900000|2022-01-24 22:05:00|4417.21|4415.71|4417.36|4415.86|4417.36|4415.86|4417.21|4415.71|0
1643061910000|2022-01-24 22:05:10|4417.21|4415.71|4416.92|4415.42|4417.21|4415.71|4416.92|4415.42|0
1643061960000|2022-01-24 22:06:00|4416.81|4415.31|4416.81|4415.31|4416.81|4415.31|4416.81|4415.31|0
1643062040000|2022-01-24 22:07:20|4416.74|4415.24|4416.74|4415.24|4416.74|4415.24|4416.74|4415.24|0
1643062050000|2022-01-24 22:07:30|4416.78|4415.28|4416.74|4415.24|4416.78|4415.28|4416.74|4415.24|0
1643062060000|2022-01-24 22:07:40|4416.63|4415.13|4416.63|4415.13|4416.63|4415.13|4416.63|4415.13|0
1643062100000|2022-01-24 22:08:20|4416.41|4414.91|4416.04|4414.54|4416.41|4414.91|4416.04|4414.54|0
1643062110000|2022-01-24 22:08:30|4416.23|4414.73|4416.45|4414.95|4416.45|4414.95|4416.23|4414.73|0
1643062120000|2022-01-24 22:08:40|4416.63|4415.13|4416.63|4415.13|4416.67|4415.17|4416.63|4415.13|0
1643062140000|2022-01-24 22:09:00|4416.67|4415.17|4416.67|4415.17|4416.67|4415.17|4416.67|4415.17|0
1643062150000|2022-01-24 22:09:10|4416.59|4415.09|4416.59|4415.09|4416.59|4415.09|4416.59|4415.09|0
1643062160000|2022-01-24 22:09:20|4416.69|4415.19|4416.79|4415.29|4416.79|4415.29|4416.69|4415.19|0
1643062180000|2022-01-24 22:09:40|4416.57|4415.07|4416.54|4415.04|4416.57|4415.07|4416.54|4415.04|0
1643062200000|2022-01-24 22:10:00|4416.43|4414.93|4416.46|4414.96|4416.46|4414.96|4416.35|4414.85|0
1643062210000|2022-01-24 22:10:10|4416.35|4414.85|4416.46|4414.96|4416.46|4414.96|4416.35|4414.85|0
1643062220000|2022-01-24 22:10:20|4416.57|4415.07|4416.9|4415.4|4416.9|4415.4|4416.43|4414.93|0
1643062230000|2022-01-24 22:10:30|4416.87|4415.37|4416.87|4415.37|4416.87|4415.37|4416.87|4415.37|0
1643062290000|2022-01-24 22:11:30|4417.08|4415.58|4417.08|4415.58|4417.08|4415.58|4417.08|4415.58|0
1643062330000|2022-01-24 22:12:10|4417.27|4415.77|4417.27|4415.77|4417.27|4415.77|4417.27|4415.77|0
1643062340000|2022-01-24 22:12:20|4417.3|4415.8|4417.27|4415.77|4417.34|4415.84|4417.27|4415.77|0
1643062350000|2022-01-24 22:12:30|4417.19|4415.69|4417.19|4415.69|4417.19|4415.69|4417.19|4415.69|0
1643062430000|2022-01-24 22:13:50|4417.38|4415.88|4417.38|4415.88|4417.38|4415.88|4417.38|4415.88|0
1643062440000|2022-01-24 22:14:00|4417.6|4416.1|4417.6|4416.1|4417.6|4416.1|4417.6|4416.1|0
1643062450000|2022-01-24 22:14:10|4417.41|4415.91|4417.74|4416.24|4417.74|4416.24|4417.41|4415.91|0
1643062460000|2022-01-24 22:14:20|4417.52|4416.02|4417.41|4415.91|4417.52|4416.02|4417.41|4415.91|0
1643062490000|2022-01-24 22:14:50|4417.23|4415.73|4417.23|4415.73|4417.23|4415.73|4417.23|4415.73|0
1643062500000|2022-01-24 22:15:00|4417.34|4415.84|4416.76|4415.26|4417.34|4415.84|4416.76|4415.26|0
1643062510000|2022-01-24 22:15:10|4416.83|4415.33|4417.05|4415.55|4417.05|4415.55|4416.83|4415.33|0
1643062520000|2022-01-24 22:15:20|4417.27|4415.77|4417.27|4415.77|4417.27|4415.77|4417.27|4415.77|0
1643062560000|2022-01-24 22:16:00|4417.41|4415.91|4417.34|4415.84|4417.41|4415.91|4417.34|4415.84|0
1643062570000|2022-01-24 22:16:10|4417.27|4415.77|4417.27|4415.77|4417.27|4415.77|4417.27|4415.77|0
1643062590000|2022-01-24 22:16:30|4417.52|4416.02|4417.52|4416.02|4417.52|4416.02|4417.52|4416.02|0
1643062610000|2022-01-24 22:16:50|4417.67|4416.17|4417.67|4416.17|4417.67|4416.17|4417.67|4416.17|0
1643062640000|2022-01-24 22:17:20|4417.63|4416.13|4417.63|4416.13|4417.63|4416.13|4417.63|4416.13|0
1643062650000|2022-01-24 22:17:30|4417.67|4416.17|4417.19|4415.69|4417.67|4416.17|4417.19|4415.69|0
1643062660000|2022-01-24 22:17:40|4417.16|4415.66|4417.19|4415.69|4417.19|4415.69|4417.16|4415.66|0
1643062670000|2022-01-24 22:17:50|4417.12|4415.62|4416.72|4415.22|4417.12|4415.62|4416.21|4414.71|0
1643062680000|2022-01-24 22:18:00|4416.79|4415.29|4416.83|4415.33|4416.83|4415.33|4416.76|4415.26|0
1643062700000|2022-01-24 22:18:20|4416.79|4415.29|4416.79|4415.29|4416.79|4415.29|4416.79|4415.29|0
1643062710000|2022-01-24 22:18:30|4416.68|4415.18|4416.68|4415.18|4416.68|4415.18|4416.68|4415.18|0
1643062720000|2022-01-24 22:18:40|4416.83|4415.33|4416.83|4415.33|4416.83|4415.33|4416.83|4415.33|0
1643062730000|2022-01-24 22:18:50|4416.76|4415.26|4416.76|4415.26|4416.76|4415.26|4416.76|4415.26|0
1643062740000|2022-01-24 22:19:00|4416.79|4415.29|4416.61|4415.11|4416.83|4415.33|4416.61|4415.11|0
1643062750000|2022-01-24 22:19:10|4416.54|4415.04|4416.54|4415.04|4416.54|4415.04|4416.54|4415.04|0
1643062760000|2022-01-24 22:19:20|4416.61|4415.11|4416.61|4415.11|4416.61|4415.11|4416.61|4415.11|0
1643062780000|2022-01-24 22:19:40|4416.54|4415.04|4416.5|4415|4416.54|4415.04|4416.5|4415|0
1643062790000|2022-01-24 22:19:50|4416.43|4414.93|4416.43|4414.93|4416.43|4414.93|4416.43|4414.93|0
1643062800000|2022-01-24 22:20:00|4416.32|4414.82|4416.39|4414.89|4416.39|4414.89|4416.21|4414.71|0
1643062810000|2022-01-24 22:20:10|4416.43|4414.93|4416.46|4414.96|4416.46|4414.96|4416.43|4414.93|0
1643062820000|2022-01-24 22:20:20|4416.43|4414.93|4416.46|4414.96|4416.46|4414.96|4416.32|4414.82|0
1643062830000|2022-01-24 22:20:30|4416.5|4415|4416.46|4414.96|4416.5|4415|4416.43|4414.93|0
1643062850000|2022-01-24 22:20:50|4416.54|4415.04|4416.54|4415.04|4416.54|4415.04|4416.54|4415.04|0
1643062870000|2022-01-24 22:21:10|4416.65|4415.15|4416.65|4415.15|4416.65|4415.15|4416.65|4415.15|0
1643062880000|2022-01-24 22:21:20|4416.57|4415.07|4416.72|4415.22|4416.87|4415.37|4416.57|4415.07|0
1643062910000|2022-01-24 22:21:50|4416.46|4414.96|4416.5|4415|4416.54|4415.04|4416.17|4414.67|0
1643062950000|2022-01-24 22:22:30|4416.43|4414.93|4416.43|4414.93|4416.43|4414.93|4416.43|4414.93|0
1643062960000|2022-01-24 22:22:40|4416.06|4414.56|4416.06|4414.56|4416.06|4414.56|4416.06|4414.56|0
1643062970000|2022-01-24 22:22:50|4415.99|4414.49|4415.92|4414.42|4415.99|4414.49|4415.92|4414.42|0
1643062980000|2022-01-24 22:23:00|4415.99|4414.49|4416.06|4414.56|4416.06|4414.56|4415.95|4414.45|0
1643063020000|2022-01-24 22:23:40|4415.99|4414.49|4415.99|4414.49|4415.99|4414.49|4415.99|4414.49|0
1643063030000|2022-01-24 22:23:50|4415.95|4414.45|4415.95|4414.45|4415.95|4414.45|4415.92|4414.42|0
1643063040000|2022-01-24 22:24:00|4415.99|4414.49|4415.99|4414.49|4415.99|4414.49|4415.99|4414.49|0
1643063070000|2022-01-24 22:24:30|4415.92|4414.42|4415.92|4414.42|4415.92|4414.42|4415.92|4414.42|0
1643063080000|2022-01-24 22:24:40|4415.89|4414.39|4415.81|4414.31|4415.92|4414.42|4415.81|4414.31|0
1643063090000|2022-01-24 22:24:50|4415.74|4414.24|4415.74|4414.24|4415.74|4414.24|4415.74|4414.24|0
1643063100000|2022-01-24 22:25:00|4415.63|4414.13|4415.7|4414.2|4415.74|4414.24|4415.63|4414.13|0
1643063110000|2022-01-24 22:25:10|4415.74|4414.24|4415.74|4414.24|4415.74|4414.24|4415.7|4414.2|0
1643063120000|2022-01-24 22:25:20|4415.78|4414.28|4416.03|4414.53|4416.03|4414.53|4415.78|4414.28|0
1643063140000|2022-01-24 22:25:40|4416.06|4414.56|4416.06|4414.56|4416.06|4414.56|4416.06|4414.56|0
1643063180000|2022-01-24 22:26:20|4416.03|4414.53|4416.03|4414.53|4416.03|4414.53|4416.03|4414.53|0
1643063220000|2022-01-24 22:27:00|4416.06|4414.56|4416.06|4414.56|4416.06|4414.56|4416.06|4414.56|0
1643063250000|2022-01-24 22:27:30|4416.24|4414.74|4416.24|4414.74|4416.24|4414.74|4416.24|4414.74|0
1643063260000|2022-01-24 22:27:40|4416.43|4414.93|4416.43|4414.93|4416.43|4414.93|4416.43|4414.93|0
1643063280000|2022-01-24 22:28:00|4416.24|4414.74|4416.21|4414.71|4416.24|4414.74|4416.21|4414.71|0
1643063310000|2022-01-24 22:28:30|4415.89|4414.39|4415.89|4414.39|4415.89|4414.39|4415.89|4414.39|0
1643063320000|2022-01-24 22:28:40|4416.1|4414.6|4416.14|4414.64|4416.14|4414.64|4416.1|4414.6|0
1643063350000|2022-01-24 22:29:10|4416.03|4414.53|4416.03|4414.53|4416.03|4414.53|4416.03|4414.53|0
1643063360000|2022-01-24 22:29:20|4415.99|4414.49|4415.99|4414.49|4415.99|4414.49|4415.99|4414.49|0
1643063370000|2022-01-24 22:29:30|4415.95|4414.45|4415.81|4414.31|4415.95|4414.45|4415.81|4414.31|0
1643063380000|2022-01-24 22:29:40|4415.59|4414.09|4415.56|4414.06|4415.59|4414.09|4415.56|4414.06|0
1643063390000|2022-01-24 22:29:50|4415.67|4414.17|4415.67|4414.17|4415.67|4414.17|4415.67|4414.17|0
1643063410000|2022-01-24 22:30:10|4415.27|4413.77|4415.67|4414.17|4415.67|4414.17|4415.27|4413.77|0
1643063420000|2022-01-24 22:30:20|4415.7|4414.2|4415.7|4414.2|4415.7|4414.2|4415.7|4414.2|0
1643063470000|2022-01-24 22:31:10|4415.67|4414.17|4415.7|4414.2|4415.7|4414.2|4415.67|4414.17|0
1643063490000|2022-01-24 22:31:30|4415.67|4414.17|4415.67|4414.17|4415.67|4414.17|4415.67|4414.17|0
1643063500000|2022-01-24 22:31:40|4415.7|4414.2|4415.74|4414.24|4415.74|4414.24|4415.7|4414.2|0
1643063510000|2022-01-24 22:31:50|4415.7|4414.2|4415.7|4414.2|4415.7|4414.2|4415.7|4414.2|0
1643063520000|2022-01-24 22:32:00|4415.67|4414.17|4415.49|4413.99|4415.67|4414.17|4415.49|4413.99|0
1643063530000|2022-01-24 22:32:10|4415.56|4414.06|4415.41|4413.91|4415.56|4414.06|4415.41|4413.91|0
1643063550000|2022-01-24 22:32:30|4415.49|4413.99|4415.3|4413.8|4415.49|4413.99|4415.3|4413.8|0
1643063590000|2022-01-24 22:33:10|4415.34|4413.84|4415.3|4413.8|4415.34|4413.84|4415.3|4413.8|0
1643063600000|2022-01-24 22:33:20|4415.16|4413.66|4415.16|4413.66|4415.16|4413.66|4415.16|4413.66|0
1643063610000|2022-01-24 22:33:30|4415.23|4413.73|4415.23|4413.73|4415.23|4413.73|4415.23|4413.73|0
1643063620000|2022-01-24 22:33:40|4414.97|4413.47|4414.68|4413.18|4414.97|4413.47|4414.68|4413.18|0
1643063630000|2022-01-24 22:33:50|4414.65|4413.15|4414.65|4413.15|4414.65|4413.15|4414.65|4413.15|0
1643063650000|2022-01-24 22:34:10|4414.72|4413.22|4414.68|4413.18|4414.75|4413.25|4414.68|4413.18|0
1643063720000|2022-01-24 22:35:20|4414.65|4413.15|4414.65|4413.15|4414.65|4413.15|4414.65|4413.15|0
1643063730000|2022-01-24 22:35:30|4414.68|4413.18|4414.68|4413.18|4414.68|4413.18|4414.68|4413.18|0
1643063760000|2022-01-24 22:36:00|4414.75|4413.25|4414.75|4413.25|4414.75|4413.25|4414.75|4413.25|0
1643063880000|2022-01-24 22:38:00|4414.61|4413.11|4414.75|4413.25|4414.75|4413.25|4414.61|4413.11|0
1643063890000|2022-01-24 22:38:10|4414.54|4413.04|4414.72|4413.22|4414.75|4413.25|4414.54|4413.04|0
1643063910000|2022-01-24 22:38:30|4414.79|4413.29|4414.79|4413.29|4414.79|4413.29|4414.79|4413.29|0
1643063920000|2022-01-24 22:38:40|4414.86|4413.36|4414.86|4413.36|4414.86|4413.36|4414.86|4413.36|0
1643063930000|2022-01-24 22:38:50|4414.79|4413.29|4414.79|4413.29|4414.83|4413.33|4414.79|4413.29|0
1643063940000|2022-01-24 22:39:00|4414.83|4413.33|4414.83|4413.33|4414.83|4413.33|4414.83|4413.33|0
1643063970000|2022-01-24 22:39:30|4414.72|4413.22|4414.68|4413.18|4414.72|4413.22|4414.68|4413.18|0
1643063980000|2022-01-24 22:39:40|4414.83|4413.33|4414.83|4413.33|4414.83|4413.33|4414.83|4413.33|0
1643063990000|2022-01-24 22:39:50|4414.68|4413.18|4414.43|4412.93|4414.75|4413.25|4414.43|4412.93|0
1643064000000|2022-01-24 22:40:00|4414.5|4413|4414.5|4413|4414.57|4413.07|4414.5|4413|0
1643064030000|2022-01-24 22:40:30|4414.35|4412.85|4414.17|4412.67|4414.35|4412.85|4414.17|4412.67|0
1643064070000|2022-01-24 22:41:10|4414.13|4412.63|4414.1|4412.6|4414.13|4412.63|4414.1|4412.6|0
1643064080000|2022-01-24 22:41:20|4414.32|4412.82|4414.32|4412.82|4414.32|4412.82|4414.32|4412.82|0
1643064090000|2022-01-24 22:41:30|4414.35|4412.85|4414.35|4412.85|4414.35|4412.85|4414.35|4412.85|0
1643064100000|2022-01-24 22:41:40|4414.1|4412.6|4414.1|4412.6|4414.1|4412.6|4414.1|4412.6|0
1643064110000|2022-01-24 22:41:50|4413.51|4412.01|4413.51|4412.01|4413.51|4412.01|4413.51|4412.01|0
1643064120000|2022-01-24 22:42:00|4413.01|4411.51|4413.01|4411.51|4413.01|4411.51|4413.01|4411.51|0
1643064140000|2022-01-24 22:42:20|4412.79|4411.29|4413.23|4411.73|4413.7|4412.2|4412.79|4411.29|0
1643064150000|2022-01-24 22:42:30|4413.33|4411.83|4413.51|4412.01|4413.51|4412.01|4413.29|4411.79|0
1643064170000|2022-01-24 22:42:50|4413.23|4411.73|4413.26|4411.76|4413.26|4411.76|4413.23|4411.73|0
1643064180000|2022-01-24 22:43:00|4413.23|4411.73|4413.23|4411.73|4413.23|4411.73|4413.23|4411.73|0
1643064190000|2022-01-24 22:43:10|4413.33|4411.83|4413.26|4411.76|4413.4|4411.9|4413.26|4411.76|0
1643064220000|2022-01-24 22:43:40|4413.23|4411.73|4413.23|4411.73|4413.23|4411.73|4413.23|4411.73|0
1643064230000|2022-01-24 22:43:50|4413.01|4411.51|4413.01|4411.51|4413.01|4411.51|4413.01|4411.51|0
1643064240000|2022-01-24 22:44:00|4413.05|4411.55|4413.23|4411.73|4413.23|4411.73|4413.05|4411.55|0
1643064250000|2022-01-24 22:44:10|4413.05|4411.55|4412.68|4411.18|4413.05|4411.55|4412.68|4411.18|0
1643064260000|2022-01-24 22:44:20|4412.61|4411.11|4412.61|4411.11|4412.61|4411.11|4412.61|4411.11|0
1643064270000|2022-01-24 22:44:30|4412.5|4411|4412.5|4411|4412.5|4411|4412.5|4411|0
1643064290000|2022-01-24 22:44:50|4412.53|4411.03|4412.53|4411.03|4412.53|4411.03|4412.53|4411.03|0
1643064300000|2022-01-24 22:45:00|4412.64|4411.14|4412.64|4411.14|4412.64|4411.14|4412.64|4411.14|0
1643064310000|2022-01-24 22:45:10|4412.75|4411.25|4412.64|4411.14|4412.75|4411.25|4412.64|4411.14|0
1643064320000|2022-01-24 22:45:20|4412.53|4411.03|4412.97|4411.47|4412.97|4411.47|4412.53|4411.03|0
1643064330000|2022-01-24 22:45:30|4412.94|4411.44|4413.16|4411.66|4413.16|4411.66|4412.94|4411.44|0
1643064340000|2022-01-24 22:45:40|4413.01|4411.51|4413.01|4411.51|4413.01|4411.51|4413.01|4411.51|0
1643064440000|2022-01-24 22:47:20|4412.72|4411.22|4412.72|4411.22|4412.72|4411.22|4412.72|4411.22|0
1643064460000|2022-01-24 22:47:40|4412.68|4411.18|4412.5|4411|4412.68|4411.18|4412.5|4411|0
1643064470000|2022-01-24 22:47:50|4412.64|4411.14|4412.64|4411.14|4412.64|4411.14|4412.64|4411.14|0
1643064480000|2022-01-24 22:48:00|4412.32|4410.82|4412.32|4410.82|4412.32|4410.82|4412.32|4410.82|0
1643064500000|2022-01-24 22:48:20|4412.21|4410.71|4412.21|4410.71|4412.21|4410.71|4412.21|4410.71|0
1643064520000|2022-01-24 22:48:40|4412.13|4410.63|4412.64|4411.14|4412.79|4411.29|4412.13|4410.63|0
1643064530000|2022-01-24 22:48:50|4412.72|4411.22|4412.72|4411.22|4412.72|4411.22|4412.72|4411.22|0
1643064550000|2022-01-24 22:49:10|4412.68|4411.18|4412.72|4411.22|4412.72|4411.22|4412.68|4411.18|0
1643064560000|2022-01-24 22:49:20|4412.75|4411.25|4412.75|4411.25|4412.75|4411.25|4412.75|4411.25|0
1643064590000|2022-01-24 22:49:50|4412.83|4411.33|4412.83|4411.33|4412.83|4411.33|4412.83|4411.33|0
1643064600000|2022-01-24 22:50:00|4412.75|4411.25|4412.64|4411.14|4412.75|4411.25|4412.46|4410.96|0
1643064620000|2022-01-24 22:50:20|4412.68|4411.18|4412.68|4411.18|4412.68|4411.18|4412.68|4411.18|0
1643064630000|2022-01-24 22:50:30|4412.72|4411.22|4412.72|4411.22|4412.72|4411.22|4412.72|4411.22|0
1643064690000|2022-01-24 22:51:30|4413.95|4412.45|4413.73|4412.23|4414.06|4412.56|4413.01|4411.51|0
1643064700000|2022-01-24 22:51:40|4414.1|4412.6|4413.88|4412.38|4414.1|4412.6|4413.88|4412.38|0
1643064710000|2022-01-24 22:51:50|4413.84|4412.34|4413.84|4412.34|4413.84|4412.34|4413.84|4412.34|0
1643064730000|2022-01-24 22:52:10|4413.81|4412.31|4413.81|4412.31|4413.81|4412.31|4413.81|4412.31|0
1643064750000|2022-01-24 22:52:30|4413.84|4412.34|4413.84|4412.34|4413.84|4412.34|4413.84|4412.34|0
1643064760000|2022-01-24 22:52:40|4413.7|4412.2|4413.55|4412.05|4413.7|4412.2|4413.55|4412.05|0
1643064770000|2022-01-24 22:52:50|4413.77|4412.27|4413.77|4412.27|4413.91|4412.41|4413.4|4411.9|0
1643064790000|2022-01-24 22:53:10|4413.88|4412.38|4413.7|4412.2|4413.88|4412.38|4413.7|4412.2|0
1643064820000|2022-01-24 22:53:40|4413.91|4412.41|4413.91|4412.41|4413.91|4412.41|4413.91|4412.41|0
1643064840000|2022-01-24 22:54:00|4413.99|4412.49|4414.1|4412.6|4414.1|4412.6|4413.99|4412.49|0
1643064850000|2022-01-24 22:54:10|4413.66|4412.16|4413.48|4411.98|4413.66|4412.16|4413.48|4411.98|0
1643064860000|2022-01-24 22:54:20|4413.37|4411.87|4413.37|4411.87|4413.37|4411.87|4413.37|4411.87|0
1643064870000|2022-01-24 22:54:30|4413.48|4411.98|4413.48|4411.98|4413.48|4411.98|4413.48|4411.98|0
1643064880000|2022-01-24 22:54:40|4413.55|4412.05|4414.21|4412.71|4414.21|4412.71|4413.55|4412.05|0
1643064890000|2022-01-24 22:54:50|4414.24|4412.74|4414.24|4412.74|4414.57|4413.07|4414.24|4412.74|0
1643064920000|2022-01-24 22:55:20|4414.21|4412.71|4414.21|4412.71|4414.21|4412.71|4414.21|4412.71|0
1643064930000|2022-01-24 22:55:30|4414.24|4412.74|4414.24|4412.74|4414.24|4412.74|4414.24|4412.74|0
1643064940000|2022-01-24 22:55:40|4414.28|4412.78|4414.28|4412.78|4414.28|4412.78|4414.28|4412.78|0
1643064960000|2022-01-24 22:56:00|4414.32|4412.82|4414.32|4412.82|4414.32|4412.82|4414.32|4412.82|0
1643064980000|2022-01-24 22:56:20|4414.35|4412.85|4414.46|4412.96|4414.46|4412.96|4414.35|4412.85|0
1643065000000|2022-01-24 22:56:40|4414.54|4413.04|4414.43|4412.93|4414.54|4413.04|4414.43|4412.93|0
1643065020000|2022-01-24 22:57:00|4414.39|4412.89|4414.43|4412.93|4414.43|4412.93|4414.39|4412.89|0
1643065030000|2022-01-24 22:57:10|4414.39|4412.89|4414.39|4412.89|4414.39|4412.89|4414.39|4412.89|0
1643065040000|2022-01-24 22:57:20|4414.43|4412.93|4414.43|4412.93|4414.43|4412.93|4414.43|4412.93|0
1643065050000|2022-01-24 22:57:30|4414.61|4413.11|4414.61|4413.11|4414.61|4413.11|4414.61|4413.11|0
1643065060000|2022-01-24 22:57:40|4414.75|4413.25|4414.75|4413.25|4414.75|4413.25|4414.75|4413.25|0
1643065070000|2022-01-24 22:57:50|4414.61|4413.11|4414.61|4413.11|4414.61|4413.11|4414.61|4413.11|0
1643065080000|2022-01-24 22:58:00|4414.68|4413.18|4414.75|4413.25|4414.83|4413.33|4414.68|4413.18|0
1643065090000|2022-01-24 22:58:10|4414.79|4413.29|4415.63|4414.13|4415.63|4414.13|4414.79|4413.29|0
1643065100000|2022-01-24 22:58:20|4415.67|4414.17|4415.05|4413.55|4415.89|4414.39|4415.05|4413.55|0
1643065110000|2022-01-24 22:58:30|4414.94|4413.44|4414.5|4413|4414.94|4413.44|4414.42|4412.92|0
1643065140000|2022-01-24 22:59:00|4414.42|4412.92|4414.42|4412.92|4414.42|4412.92|4414.42|4412.92|0
1643065150000|2022-01-24 22:59:10|4414.5|4413|4414.5|4413|4414.5|4413|4414.5|4413|0
1643065170000|2022-01-24 22:59:30|4414.42|4412.92|4414.28|4412.78|4414.42|4412.92|4414.28|4412.78|0
1643065190000|2022-01-24 22:59:50|4414.42|4412.92|4414.42|4412.92|4414.42|4412.92|4414.42|4412.92|0
1643065200000|2022-01-24 23:00:00|4411.91|4411.31|4411.66|4411.06|4413.16|4412.56|4411.41|4410.81|315
1643065210000|2022-01-24 23:00:10|4411.54|4410.94|4411.79|4411.19|4412.66|4412.06|4410.54|4409.94|164
1643065220000|2022-01-24 23:00:20|4411.66|4411.06|4411.04|4410.44|4411.66|4411.06|4410.91|4410.31|66
1643065230000|2022-01-24 23:00:30|4410.79|4410.19|4409.29|4408.69|4410.79|4410.19|4409.04|4408.44|266
1643065240000|2022-01-24 23:00:40|4409.16|4408.56|4409.91|4409.31|4410.29|4409.69|4409.16|4408.56|136
1643065250000|2022-01-24 23:00:50|4410.16|4409.56|4410.66|4410.06|4411.16|4410.56|4409.66|4409.06|108
1643065260000|2022-01-24 23:01:00|4410.91|4410.31|4412.41|4411.81|4412.66|4412.06|4410.91|4410.31|294
1643065270000|2022-01-24 23:01:10|4412.54|4411.94|4412.41|4411.81|4412.91|4412.31|4412.29|4411.69|98
1643065280000|2022-01-24 23:01:20|4412.54|4411.94|4413.04|4412.44|4413.04|4412.44|4411.79|4411.19|121
1643065290000|2022-01-24 23:01:30|4412.91|4412.31|4413.79|4413.19|4413.79|4413.19|4412.66|4412.06|133
1643065300000|2022-01-24 23:01:40|4414.04|4413.44|4413.79|4413.19|4414.29|4413.69|4413.29|4412.69|97
1643065310000|2022-01-24 23:01:50|4414.04|4413.44|4414.04|4413.44|4414.66|4414.06|4413.54|4412.94|50
1643065320000|2022-01-24 23:02:00|4413.91|4413.31|4414.29|4413.69|4414.41|4413.81|4413.91|4413.31|83
1643065330000|2022-01-24 23:02:10|4414.16|4413.56|4414.41|4413.81|4414.54|4413.94|4414.04|4413.44|51
1643065340000|2022-01-24 23:02:20|4414.29|4413.69|4414.54|4413.94|4414.79|4414.19|4414.16|4413.56|52
1643065350000|2022-01-24 23:02:30|4414.29|4413.69|4414.29|4413.69|4414.54|4413.94|4413.54|4412.94|158
1643065360000|2022-01-24 23:02:40|4414.54|4413.94|4413.79|4413.19|4414.54|4413.94|4413.79|4413.19|37
1643065370000|2022-01-24 23:02:50|4414.04|4413.44|4414.16|4413.56|4414.16|4413.56|4413.91|4413.31|4
1643065380000|2022-01-24 23:03:00|4414.29|4413.69|4413.79|4413.19|4414.29|4413.69|4413.79|4413.19|45
1643065390000|2022-01-24 23:03:10|4413.29|4412.69|4413.54|4412.94|4413.66|4413.06|4413.04|4412.44|47
1643065400000|2022-01-24 23:03:20|4413.29|4412.69|4413.29|4412.69|4413.54|4412.94|4413.04|4412.44|67
1643065410000|2022-01-24 23:03:30|4413.04|4412.44|4413.41|4412.81|4413.54|4412.94|4413.04|4412.44|26
1643065420000|2022-01-24 23:03:40|4413.54|4412.94|4413.04|4412.44|4413.54|4412.94|4412.79|4412.19|73
1643065430000|2022-01-24 23:03:50|4412.79|4412.19|4412.04|4411.44|4412.79|4412.19|4412.04|4411.44|42
1643065440000|2022-01-24 23:04:00|4411.79|4411.19|4411.79|4411.19|4412.04|4411.44|4411.79|4411.19|58
1643065450000|2022-01-24 23:04:10|4411.54|4410.94|4410.66|4410.06|4411.54|4410.94|4410.29|4409.69|158
1643065460000|2022-01-24 23:04:20|4410.54|4409.94|4410.54|4409.94|4410.66|4410.06|4410.04|4409.44|32
1643065470000|2022-01-24 23:04:30|4410.29|4409.69|4409.29|4408.69|4410.29|4409.69|4409.29|4408.69|155
1643065480000|2022-01-24 23:04:40|4409.16|4408.56|4409.04|4408.44|4409.29|4408.69|4409.04|4408.44|48
1643065490000|2022-01-24 23:04:50|4408.79|4408.19|4408.04|4407.44|4408.79|4408.19|4407.79|4407.19|150
1643065500000|2022-01-24 23:05:00|4407.91|4407.31|4409.16|4408.56|4409.16|4408.56|4407.79|4407.19|83
1643065510000|2022-01-24 23:05:10|4409.04|4408.44|4409.29|4408.69|4409.29|4408.69|4408.91|4408.31|30
1643065520000|2022-01-24 23:05:20|4409.04|4408.44|4410.04|4409.44|4410.04|4409.44|4409.04|4408.44|95
1643065530000|2022-01-24 23:05:30|4409.79|4409.19|4409.29|4408.69|4409.91|4409.31|4408.79|4408.19|71
1643065540000|2022-01-24 23:05:40|4409.04|4408.44|4409.79|4409.19|4409.79|4409.19|4409.04|4408.44|26
1643065550000|2022-01-24 23:05:50|4409.54|4408.94|4409.66|4409.06|4409.66|4409.06|4408.91|4408.31|48
1643065560000|2022-01-24 23:06:00|4409.54|4408.94|4410.79|4410.19|4410.91|4410.31|4409.29|4408.69|141
1643065570000|2022-01-24 23:06:10|4410.91|4410.31|4410.16|4409.56|4410.91|4410.31|4410.16|4409.56|68
1643065580000|2022-01-24 23:06:20|4410.54|4409.94|4410.41|4409.81|4410.66|4410.06|4410.16|4409.56|39
1643065590000|2022-01-24 23:06:30|4410.16|4409.56|4411.04|4410.44|4411.04|4410.44|4410.04|4409.44|27
1643065600000|2022-01-24 23:06:40|4411.29|4410.69|4411.54|4410.94|4411.54|4410.94|4411.29|4410.69|19
1643065610000|2022-01-24 23:06:50|4411.66|4411.06|4411.79|4411.19|4411.79|4411.19|4411.54|4410.94|31
1643065620000|2022-01-24 23:07:00|4411.66|4411.06|4412.54|4411.94|4412.54|4411.94|4411.54|4410.94|113
1643065630000|2022-01-24 23:07:10|4412.41|4411.81|4413.29|4412.69|4413.29|4412.69|4412.41|4411.81|74
1643065640000|2022-01-24 23:07:20|4413.04|4412.44|4413.29|4412.69|4413.29|4412.69|4412.91|4412.31|43
1643065650000|2022-01-24 23:07:30|4413.79|4413.19|4414.04|4413.44|4414.04|4413.44|4413.79|4413.19|78
1643065660000|2022-01-24 23:07:40|4414.29|4413.69|4414.29|4413.69|4414.54|4413.94|4414.29|4413.69|83
1643065670000|2022-01-24 23:07:50|4414.04|4413.44|4413.41|4412.81|4414.04|4413.44|4413.16|4412.56|122
1643065680000|2022-01-24 23:08:00|4413.54|4412.94|4413.04|4412.44|4413.54|4412.94|4413.04|4412.44|38
1643065690000|2022-01-24 23:08:10|4412.91|4412.31|4411.79|4411.19|4412.91|4412.31|4411.79|4411.19|37
1643065700000|2022-01-24 23:08:20|4411.54|4410.94|4409.79|4409.19|4411.54|4410.94|4409.79|4409.19|65
1643065710000|2022-01-24 23:08:30|4409.54|4408.94|4410.04|4409.44|4410.66|4410.06|4409.29|4408.69|134
1643065720000|2022-01-24 23:08:40|4409.91|4409.31|4410.29|4409.69|4410.29|4409.69|4409.79|4409.19|31
1643065730000|2022-01-24 23:08:50|4410.79|4410.19|4409.79|4409.19|4411.04|4410.44|4409.79|4409.19|39
1643065740000|2022-01-24 23:09:00|4409.54|4408.94|4410.41|4409.81|4410.54|4409.94|4409.54|4408.94|21
1643065750000|2022-01-24 23:09:10|4410.54|4409.94|4410.54|4409.94|4410.54|4409.94|4410.16|4409.56|9
1643065760000|2022-01-24 23:09:20|4410.29|4409.69|4410.66|4410.06|4410.66|4410.06|4410.16|4409.56|15
1643065770000|2022-01-24 23:09:30|4410.54|4409.94|4409.79|4409.19|4410.66|4410.06|4409.79|4409.19|52
1643065780000|2022-01-24 23:09:40|4409.29|4408.69|4410.54|4409.94|4410.54|4409.94|4408.79|4408.19|125
1643065790000|2022-01-24 23:09:50|4409.91|4409.31|4410.04|4409.44|4410.04|4409.44|4409.79|4409.19|47
1643065800000|2022-01-24 23:10:00|4410.91|4410.31|4410.54|4409.94|4411.66|4411.06|4410.54|4409.94|116
1643065810000|2022-01-24 23:10:10|4410.79|4410.19|4410.54|4409.94|4411.04|4410.44|4410.29|4409.69|57
1643065820000|2022-01-24 23:10:20|4411.04|4410.44|4410.79|4410.19|4411.04|4410.44|4410.79|4410.19|37
1643065830000|2022-01-24 23:10:30|4410.91|4410.31|4410.79|4410.19|4410.91|4410.31|4410.29|4409.69|32
1643065840000|2022-01-24 23:10:40|4410.91|4410.31|4411.54|4410.94|4411.79|4411.19|4410.91|4410.31|65
1643065850000|2022-01-24 23:10:50|4410.91|4410.31|4410.04|4409.44|4410.91|4410.31|4410.04|4409.44|59
1643065860000|2022-01-24 23:11:00|4409.91|4409.31|4410.04|4409.44|4410.04|4409.44|4409.54|4408.94|62
1643065870000|2022-01-24 23:11:10|4409.91|4409.31|4410.54|4409.94|4410.54|4409.94|4409.91|4409.31|21
1643065880000|2022-01-24 23:11:20|4411.16|4410.56|4411.41|4410.81|4411.41|4410.81|4411.16|4410.56|23
1643065890000|2022-01-24 23:11:30|4411.54|4410.94|4410.79|4410.19|4411.79|4411.19|4410.79|4410.19|65
1643065900000|2022-01-24 23:11:40|4410.66|4410.06|4410.54|4409.94|4410.66|4410.06|4410.54|4409.94|19
1643065910000|2022-01-24 23:11:50|4411.04|4410.44|4410.91|4410.31|4411.04|4410.44|4410.66|4410.06|52
1643065920000|2022-01-24 23:12:00|4410.79|4410.19|4410.79|4410.19|4410.79|4410.19|4410.66|4410.06|6
1643065930000|2022-01-24 23:12:10|4411.04|4410.44|4411.54|4410.94|4411.79|4411.19|4410.54|4409.94|127
1643065940000|2022-01-24 23:12:20|4411.66|4411.06|4412.29|4411.69|4412.29|4411.69|4411.66|4411.06|46
1643065950000|2022-01-24 23:12:30|4412.54|4411.94|4412.41|4411.81|4412.91|4412.31|4411.79|4411.19|126
1643065960000|2022-01-24 23:12:40|4412.54|4411.94|4413.16|4412.56|4413.16|4412.56|4412.29|4411.69|92
1643065970000|2022-01-24 23:12:50|4413.04|4412.44|4412.04|4411.44|4413.04|4412.44|4412.04|4411.44|58
1643065980000|2022-01-24 23:13:00|4412.29|4411.69|4412.54|4411.94|4412.54|4411.94|4412.16|4411.56|15
1643065990000|2022-01-24 23:13:10|4412.29|4411.69|4413.54|4412.94|4413.54|4412.94|4411.54|4410.94|224
1643066000000|2022-01-24 23:13:20|4413.29|4412.69|4413.79|4413.19|4413.79|4413.19|4413.29|4412.69|34
1643066010000|2022-01-24 23:13:30|4413.91|4413.31|4413.91|4413.31|4414.04|4413.44|4413.66|4413.06|90
1643066020000|2022-01-24 23:13:40|4414.04|4413.44|4413.54|4412.94|4414.04|4413.44|4413.54|4412.94|21
1643066030000|2022-01-24 23:13:50|4413.41|4412.81|4413.29|4412.69|4413.54|4412.94|4413.29|4412.69|156
1643066040000|2022-01-24 23:14:00|4413.41|4412.81|4414.16|4413.56|4414.16|4413.56|4413.41|4412.81|26
1643066050000|2022-01-24 23:14:10|4414.29|4413.69|4414.29|4413.69|4414.29|4413.69|4414.29|4413.69|7
1643066060000|2022-01-24 23:14:20|4414.54|4413.94|4415.29|4414.69|4415.29|4414.69|4414.54|4413.94|136
1643066070000|2022-01-24 23:14:30|4415.16|4414.56|4415.54|4414.94|4415.54|4414.94|4415.16|4414.56|45
1643066080000|2022-01-24 23:14:40|4414.79|4414.19|4415.54|4414.94|4415.79|4415.19|4414.79|4414.19|196
1643066090000|2022-01-24 23:14:50|4415.41|4414.81|4414.79|4414.19|4415.41|4414.81|4414.04|4413.44|190
1643066100000|2022-01-24 23:15:00|4414.66|4414.06|4414.54|4413.94|4415.04|4414.44|4414.04|4413.44|64
1643066110000|2022-01-24 23:15:10|4414.04|4413.44|4413.04|4412.44|4414.04|4413.44|4413.04|4412.44|41
1643066120000|2022-01-24 23:15:20|4412.79|4412.19|4415.66|4415.06|4415.79|4415.19|4412.79|4412.19|255
1643066130000|2022-01-24 23:15:30|4415.54|4414.94|4414.54|4413.94|4415.54|4414.94|4414.29|4413.69|46
1643066140000|2022-01-24 23:15:40|4413.54|4412.94|4414.54|4413.94|4414.79|4414.19|4413.54|4412.94|63
1643066150000|2022-01-24 23:15:50|4414.79|4414.19|4413.54|4412.94|4414.79|4414.19|4413.04|4412.44|59
1643066160000|2022-01-24 23:16:00|4413.41|4412.81|4413.04|4412.44|4413.54|4412.94|4413.04|4412.44|30
1643066170000|2022-01-24 23:16:10|4412.54|4411.94|4413.04|4412.44|4413.04|4412.44|4412.54|4411.94|35
1643066180000|2022-01-24 23:16:20|4412.54|4411.94|4412.04|4411.44|4412.54|4411.94|4412.04|4411.44|40
1643066190000|2022-01-24 23:16:30|4412.16|4411.56|4412.16|4411.56|4412.41|4411.81|4412.04|4411.44|36
1643066200000|2022-01-24 23:16:40|4412.29|4411.69|4413.29|4412.69|4413.29|4412.69|4412.29|4411.69|55
1643066210000|2022-01-24 23:16:50|4413.16|4412.56|4412.91|4412.31|4413.16|4412.56|4412.91|4412.31|17
1643066220000|2022-01-24 23:17:00|4412.79|4412.19|4412.54|4411.94|4412.79|4412.19|4412.54|4411.94|21
1643066230000|2022-01-24 23:17:10|4413.04|4412.44|4413.41|4412.81|4413.54|4412.94|4413.04|4412.44|48
1643066240000|2022-01-24 23:17:20|4413.29|4412.69|4412.79|4412.19|4413.29|4412.69|4412.79|4412.19|11
1643066250000|2022-01-24 23:17:30|4413.04|4412.44|4411.04|4410.44|4413.04|4412.44|4411.04|4410.44|133
1643066260000|2022-01-24 23:17:40|4410.79|4410.19|4410.79|4410.19|4411.54|4410.94|4410.54|4409.94|96
1643066270000|2022-01-24 23:17:50|4410.91|4410.31|4411.29|4410.69|4411.29|4410.69|4410.54|4409.94|32
1643066280000|2022-01-24 23:18:00|4411.79|4411.19|4411.29|4410.69|4411.79|4411.19|4410.79|4410.19|69
1643066290000|2022-01-24 23:18:10|4411.04|4410.44|4411.04|4410.44|4411.54|4410.94|4410.79|4410.19|24
1643066300000|2022-01-24 23:18:20|4411.16|4410.56|4411.54|4410.94|4411.79|4411.19|4411.04|4410.44|30
1643066310000|2022-01-24 23:18:30|4411.79|4411.19|4411.54|4410.94|4412.04|4411.44|4411.54|4410.94|58
1643066320000|2022-01-24 23:18:40|||||||||3
1643066330000|2022-01-24 23:18:50|4410.54|4409.94|4410.04|4409.44|4410.54|4409.94|4410.04|4409.44|91
1643066340000|2022-01-24 23:19:00|4410.16|4409.56|4410.04|4409.44|4410.16|4409.56|4410.04|4409.44|8
1643066350000|2022-01-24 23:19:10|4410.29|4409.69|4410.29|4409.69|4410.29|4409.69|4410.04|4409.44|30
1643066360000|2022-01-24 23:19:20|4410.79|4410.19|4411.29|4410.69|4411.54|4410.94|4410.79|4410.19|64
1643066370000|2022-01-24 23:19:30|4411.04|4410.44|4410.29|4409.69|4411.29|4410.69|4410.29|4409.69|37
1643066380000|2022-01-24 23:19:40|4409.79|4409.19|4410.04|4409.44|4410.04|4409.44|4409.54|4408.94|39
1643066390000|2022-01-24 23:19:50|4410.29|4409.69|4411.04|4410.44|4411.04|4410.44|4410.29|4409.69|14
1643066400000|2022-01-24 23:20:00|4410.91|4410.31|4410.79|4410.19|4410.91|4410.31|4410.79|4410.19|32
1643066410000|2022-01-24 23:20:10|4410.54|4409.94|4409.79|4409.19|4410.54|4409.94|4409.79|4409.19|21
1643066420000|2022-01-24 23:20:20|4409.91|4409.31|4410.04|4409.44|4410.29|4409.69|4409.91|4409.31|62
1643066430000|2022-01-24 23:20:30|4410.16|4409.56|4410.54|4409.94|4410.54|4409.94|4409.91|4409.31|33
1643066440000|2022-01-24 23:20:40|4410.41|4409.81|4409.79|4409.19|4410.54|4409.94|4409.79|4409.19|32
1643066450000|2022-01-24 23:20:50|4409.54|4408.94|4409.79|4409.19|4410.04|4409.44|4409.54|4408.94|40
1643066460000|2022-01-24 23:21:00|4410.04|4409.44|4410.54|4409.94|4410.54|4409.94|4410.04|4409.44|46
1643066470000|2022-01-24 23:21:10|4410.66|4410.06|4410.66|4410.06|4410.79|4410.19|4410.54|4409.94|10
1643066480000|2022-01-24 23:21:20|4410.79|4410.19|4411.04|4410.44|4411.04|4410.44|4410.79|4410.19|15
1643066490000|2022-01-24 23:21:30|4410.79|4410.19|4410.16|4409.56|4410.79|4410.19|4410.04|4409.44|26
1643066500000|2022-01-24 23:21:40|4410.04|4409.44|4409.54|4408.94|4410.16|4409.56|4409.54|4408.94|21
1643066510000|2022-01-24 23:21:50|4409.29|4408.69|4409.29|4408.69|4409.54|4408.94|4409.04|4408.44|53
1643066520000|2022-01-24 23:22:00|4409.54|4408.94|4409.79|4409.19|4409.79|4409.19|4409.41|4408.81|46
1643066530000|2022-01-24 23:22:10|4409.54|4408.94|4409.54|4408.94|4410.04|4409.44|4409.54|4408.94|42
1643066540000|2022-01-24 23:22:20|4409.29|4408.69|4408.79|4408.19|4409.29|4408.69|4408.54|4407.94|65
1643066550000|2022-01-24 23:22:30|4409.04|4408.44|4409.04|4408.44|4409.04|4408.44|4408.54|4407.94|90
1643066560000|2022-01-24 23:22:40|4408.79|4408.19|4408.29|4407.69|4408.79|4408.19|4408.29|4407.69|54
1643066570000|2022-01-24 23:22:50|4408.04|4407.44|4407.66|4407.06|4408.29|4407.69|4407.04|4406.44|269
1643066580000|2022-01-24 23:23:00|4407.79|4407.19|4408.29|4407.69|4408.29|4407.69|4407.79|4407.19|48
1643066590000|2022-01-24 23:23:10|4408.41|4407.81|4407.79|4407.19|4408.54|4407.94|4407.79|4407.19|72
1643066600000|2022-01-24 23:23:20|4407.91|4407.31|4408.04|4407.44|4408.29|4407.69|4407.54|4406.94|38
1643066610000|2022-01-24 23:23:30|4408.16|4407.56|4407.29|4406.69|4408.16|4407.56|4407.29|4406.69|42
1643066620000|2022-01-24 23:23:40|4407.54|4406.94|4406.66|4406.06|4407.54|4406.94|4406.66|4406.06|82
1643066630000|2022-01-24 23:23:50|4406.54|4405.94|4407.29|4406.69|4407.41|4406.81|4406.54|4405.94|108
1643066640000|2022-01-24 23:24:00|4407.54|4406.94|4407.04|4406.44|4407.79|4407.19|4407.04|4406.44|54
1643066650000|2022-01-24 23:24:10|4407.29|4406.69|4406.29|4405.69|4407.29|4406.69|4406.29|4405.69|18
1643066660000|2022-01-24 23:24:20|4406.54|4405.94|4406.54|4405.94|4406.79|4406.19|4406.29|4405.69|36
1643066670000|2022-01-24 23:24:30|4406.79|4406.19|4406.29|4405.69|4407.04|4406.44|4406.29|4405.69|47
1643066680000|2022-01-24 23:24:40|4406.04|4405.44|4406.16|4405.56|4406.16|4405.56|4405.79|4405.19|73
1643066690000|2022-01-24 23:24:50|4406.04|4405.44|4406.54|4405.94|4406.54|4405.94|4405.91|4405.31|42
1643066700000|2022-01-24 23:25:00|4406.91|4406.31|4407.29|4406.69|4407.29|4406.69|4406.79|4406.19|64
1643066710000|2022-01-24 23:25:10|4406.79|4406.19|4406.04|4405.44|4406.79|4406.19|4406.04|4405.44|83
1643066720000|2022-01-24 23:25:20|4405.79|4405.19|4405.29|4404.69|4406.04|4405.44|4404.54|4403.94|247
1643066730000|2022-01-24 23:25:30|4405.04|4404.44|4404.04|4403.44|4405.04|4404.44|4403.29|4402.69|239
1643066740000|2022-01-24 23:25:40|4403.54|4402.94|4404.29|4403.69|4404.29|4403.69|4403.29|4402.69|100
1643066750000|2022-01-24 23:25:50|4404.16|4403.56|4404.79|4404.19|4404.91|4404.31|4404.04|4403.44|82
1643066760000|2022-01-24 23:26:00|4405.04|4404.44|4404.66|4404.06|4405.04|4404.44|4404.54|4403.94|94
1643066770000|2022-01-24 23:26:10|4404.79|4404.19|4405.04|4404.44|4405.04|4404.44|4404.79|4404.19|9
1643066780000|2022-01-24 23:26:20|4405.16|4404.56|4405.04|4404.44|4405.16|4404.56|4404.41|4403.81|57
1643066790000|2022-01-24 23:26:30|||||||||44
1643066800000|2022-01-24 23:26:40|4404.66|4404.06|4404.79|4404.19|4404.79|4404.19|4404.54|4403.94|6
1643066810000|2022-01-24 23:26:50|4405.04|4404.44|4405.04|4404.44|4405.04|4404.44|4404.79|4404.19|37
1643066820000|2022-01-24 23:27:00|4405.29|4404.69|4405.04|4404.44|4405.41|4404.81|4405.04|4404.44|57
1643066830000|2022-01-24 23:27:10|4404.91|4404.31|4404.66|4404.06|4405.29|4404.69|4404.54|4403.94|18
1643066840000|2022-01-24 23:27:20|4404.54|4403.94|4404.54|4403.94|4404.91|4404.31|4404.54|4403.94|11
1643066850000|2022-01-24 23:27:30|4404.29|4403.69|4404.04|4403.44|4404.29|4403.69|4403.66|4403.06|104
1643066860000|2022-01-24 23:27:40|4403.91|4403.31|4403.54|4402.94|4404.16|4403.56|4403.29|4402.69|23
1643066870000|2022-01-24 23:27:50|4403.66|4403.06|4403.29|4402.69|4403.79|4403.19|4403.29|4402.69|71
1643066880000|2022-01-24 23:28:00|4403.16|4402.56|4403.29|4402.69|4403.41|4402.81|4403.16|4402.56|74
1643066890000|2022-01-24 23:28:10|4403.54|4402.94|4403.29|4402.69|4403.66|4403.06|4403.04|4402.44|62
1643066900000|2022-01-24 23:28:20|4403.54|4402.94|4403.16|4402.56|4403.54|4402.94|4403.04|4402.44|98
1643066910000|2022-01-24 23:28:30|4403.04|4402.44|4403.04|4402.44|4403.54|4402.94|4403.04|4402.44|72
1643066920000|2022-01-24 23:28:40|4403.29|4402.69|4403.54|4402.94|4403.54|4402.94|4403.16|4402.56|23
1643066930000|2022-01-24 23:28:50|4403.41|4402.81|4403.54|4402.94|4403.54|4402.94|4403.04|4402.44|59
1643066940000|2022-01-24 23:29:00|4403.04|4402.44|4402.79|4402.19|4403.04|4402.44|4402.79|4402.19|60
1643066950000|2022-01-24 23:29:10|4402.91|4402.31|4402.29|4401.69|4403.54|4402.94|4402.29|4401.69|85
1643066960000|2022-01-24 23:29:20|4402.04|4401.44|4402.04|4401.44|4402.29|4401.69|4401.79|4401.19|107
1643066970000|2022-01-24 23:29:30|4402.16|4401.56|4402.04|4401.44|4402.29|4401.69|4402.04|4401.44|19
1643066980000|2022-01-24 23:29:40|4401.79|4401.19|4400.91|4400.31|4401.91|4401.31|4400.54|4399.94|181
1643066990000|2022-01-24 23:29:50|4400.79|4400.19|4400.04|4399.44|4400.79|4400.19|4400.04|4399.44|111
1643067000000|2022-01-24 23:30:00|4400.16|4399.56|4400.04|4399.44|4400.54|4399.94|4400.04|4399.44|69
1643067010000|2022-01-24 23:30:10|4399.79|4399.19|4398.54|4397.94|4399.79|4399.19|4398.54|4397.94|253
1643067020000|2022-01-24 23:30:20|4398.41|4397.81|4398.54|4397.94|4399.29|4398.69|4398.16|4397.56|196
1643067030000|2022-01-24 23:30:30|4399.04|4398.44|4398.29|4397.69|4399.41|4398.81|4398.29|4397.69|77
1643067040000|2022-01-24 23:30:40|4398.54|4397.94|4400.54|4399.94|4400.54|4399.94|4398.54|4397.94|136
1643067050000|2022-01-24 23:30:50|4400.04|4399.44|4400.66|4400.06|4401.04|4400.44|4400.04|4399.44|119
1643067060000|2022-01-24 23:31:00|4400.79|4400.19|4399.79|4399.19|4400.79|4400.19|4399.54|4398.94|177
1643067070000|2022-01-24 23:31:10|4400.29|4399.69|4400.16|4399.56|4400.54|4399.94|4400.04|4399.44|101
1643067080000|2022-01-24 23:31:20|4399.54|4398.94|4398.54|4397.94|4399.54|4398.94|4398.29|4397.69|162
1643067090000|2022-01-24 23:31:30|4398.29|4397.69|4396.91|4396.31|4398.41|4397.81|4396.54|4395.94|265
1643067100000|2022-01-24 23:31:40|4396.66|4396.06|4395.29|4394.69|4396.66|4396.06|4395.29|4394.69|100
1643067110000|2022-01-24 23:31:50|4395.16|4394.56|4393.29|4392.69|4395.16|4394.56|4393.29|4392.69|320
1643067120000|2022-01-24 23:32:00|4393.66|4393.06|4394.04|4393.44|4394.66|4394.06|4392.54|4391.94|287
1643067130000|2022-01-24 23:32:10|4394.16|4393.56|4394.91|4394.31|4395.29|4394.69|4394.16|4393.56|124
1643067140000|2022-01-24 23:32:20|4394.79|4394.19|4394.79|4394.19|4394.91|4394.31|4394.04|4393.44|164
1643067150000|2022-01-24 23:32:30|4394.54|4393.94|4394.41|4393.81|4395.66|4395.06|4394.04|4393.44|197
1643067160000|2022-01-24 23:32:40|4394.54|4393.94|4394.91|4394.31|4394.91|4394.31|4394.54|4393.94|22
1643067170000|2022-01-24 23:32:50|4395.04|4394.44|4395.79|4395.19|4396.04|4395.44|4395.04|4394.44|41
1643067180000|2022-01-24 23:33:00|4396.29|4395.69|4396.79|4396.19|4396.79|4396.19|4395.79|4395.19|123
1643067190000|2022-01-24 23:33:10|4396.54|4395.94|4397.29|4396.69|4397.29|4396.69|4396.04|4395.44|85
1643067200000|2022-01-24 23:33:20|4396.79|4396.19|4397.91|4397.31|4397.91|4397.31|4396.79|4396.19|116
1643067210000|2022-01-24 23:33:30|4397.79|4397.19|4398.29|4397.69|4398.29|4397.69|4397.16|4396.56|70
1643067220000|2022-01-24 23:33:40|4398.54|4397.94|4399.54|4398.94|4399.79|4399.19|4398.54|4397.94|120
1643067230000|2022-01-24 23:33:50|4399.29|4398.69|4399.54|4398.94|4399.79|4399.19|4399.29|4398.69|43
1643067240000|2022-01-24 23:34:00|4399.29|4398.69|4398.54|4397.94|4399.29|4398.69|4398.54|4397.94|48
1643067250000|2022-01-24 23:34:10|4398.79|4398.19|4398.29|4397.69|4399.29|4398.69|4398.29|4397.69|57
1643067260000|2022-01-24 23:34:20|4398.54|4397.94|4397.66|4397.06|4398.66|4398.06|4397.41|4396.81|94
1643067270000|2022-01-24 23:34:30|4397.79|4397.19|4397.16|4396.56|4397.79|4397.19|4397.04|4396.44|48
1643067280000|2022-01-24 23:34:40|4397.29|4396.69|4396.79|4396.19|4397.66|4397.06|4396.79|4396.19|64
1643067290000|2022-01-24 23:34:50|4396.54|4395.94|4396.54|4395.94|4396.79|4396.19|4396.41|4395.81|59
1643067300000|2022-01-24 23:35:00|4396.29|4395.69|4397.29|4396.69|4397.29|4396.69|4396.29|4395.69|88
1643067310000|2022-01-24 23:35:10|4397.41|4396.81|4398.29|4397.69|4398.79|4398.19|4397.41|4396.81|104
1643067320000|2022-01-24 23:35:20|4398.54|4397.94|4398.29|4397.69|4398.66|4398.06|4398.16|4397.56|29
1643067330000|2022-01-24 23:35:30|4398.54|4397.94|4397.54|4396.94|4398.79|4398.19|4397.54|4396.94|64
1643067340000|2022-01-24 23:35:40|4397.41|4396.81|4397.41|4396.81|4397.41|4396.81|4396.54|4395.94|95
1643067350000|2022-01-24 23:35:50|4397.29|4396.69|4397.79|4397.19|4397.79|4397.19|4397.29|4396.69|26
1643067360000|2022-01-24 23:36:00|4397.54|4396.94|4397.29|4396.69|4397.79|4397.19|4397.29|4396.69|32
1643067370000|2022-01-24 23:36:10|4397.54|4396.94|4398.04|4397.44|4398.29|4397.69|4397.54|4396.94|51
1643067380000|2022-01-24 23:36:20|4398.16|4397.56|4397.79|4397.19|4398.29|4397.69|4397.79|4397.19|13
1643067390000|2022-01-24 23:36:30|4397.54|4396.94|4397.79|4397.19|4397.79|4397.19|4397.16|4396.56|20
1643067400000|2022-01-24 23:36:40|4397.66|4397.06|4397.79|4397.19|4397.79|4397.19|4397.54|4396.94|9
1643067410000|2022-01-24 23:36:50|4397.54|4396.94|4400.04|4399.44|4400.04|4399.44|4397.16|4396.56|324
1643067420000|2022-01-24 23:37:00|4400.29|4399.69|4401.54|4400.94|4402.29|4401.69|4400.16|4399.56|160
1643067430000|2022-01-24 23:37:10|4401.41|4400.81|4401.54|4400.94|4401.54|4400.94|4401.04|4400.44|52
1643067440000|2022-01-24 23:37:20|4401.79|4401.19|4402.29|4401.69|4402.29|4401.69|4401.54|4400.94|123
1643067450000|2022-01-24 23:37:30|4402.04|4401.44|4401.54|4400.94|4402.29|4401.69|4401.54|4400.94|45
1643067460000|2022-01-24 23:37:40|4401.04|4400.44|4400.91|4400.31|4401.41|4400.81|4400.41|4399.81|51
1643067470000|2022-01-24 23:37:50|4401.16|4400.56|4401.04|4400.44|4401.29|4400.69|4400.79|4400.19|22
1643067480000|2022-01-24 23:38:00|4401.16|4400.56|4400.54|4399.94|4401.16|4400.56|4400.41|4399.81|52
1643067490000|2022-01-24 23:38:10|4400.41|4399.81|4400.29|4399.69|4400.79|4400.19|4400.29|4399.69|10
1643067500000|2022-01-24 23:38:20|4400.41|4399.81|4399.91|4399.31|4400.54|4399.94|4399.91|4399.31|16
1643067510000|2022-01-24 23:38:30|4399.79|4399.19|4399.79|4399.19|4400.04|4399.44|4399.79|4399.19|11
1643067520000|2022-01-24 23:38:40|4399.91|4399.31|4401.04|4400.44|4401.04|4400.44|4399.91|4399.31|19
1643067530000|2022-01-24 23:38:50|4401.29|4400.69|4401.04|4400.44|4401.29|4400.69|4400.54|4399.94|29
1643067540000|2022-01-24 23:39:00|4400.91|4400.31|4401.54|4400.94|4401.54|4400.94|4400.91|4400.31|44
1643067550000|2022-01-24 23:39:10|4401.41|4400.81|4401.54|4400.94|4401.79|4401.19|4401.29|4400.69|18
1643067560000|2022-01-24 23:39:20|4401.16|4400.56|4401.79|4401.19|4401.79|4401.19|4401.16|4400.56|33
1643067570000|2022-01-24 23:39:30|4402.04|4401.44|4401.54|4400.94|4402.04|4401.44|4401.54|4400.94|17
1643067580000|2022-01-24 23:39:40|4401.66|4401.06|4401.66|4401.06|4401.79|4401.19|4401.54|4400.94|48
1643067590000|2022-01-24 23:39:50|4401.54|4400.94|4401.41|4400.81|4401.79|4401.19|4401.04|4400.44|21
1643067600000|2022-01-24 23:40:00|4401.29|4400.69|4401.66|4401.06|4402.04|4401.44|4401.16|4400.56|55
1643067610000|2022-01-24 23:40:10|4401.54|4400.94|4401.66|4401.06|4402.04|4401.44|4401.41|4400.81|23
1643067620000|2022-01-24 23:40:20|4401.79|4401.19|4401.54|4400.94|4402.04|4401.44|4401.54|4400.94|24
1643067630000|2022-01-24 23:40:30|4401.79|4401.19|4402.04|4401.44|4402.29|4401.69|4401.79|4401.19|22
1643067640000|2022-01-24 23:40:40|4402.16|4401.56|4402.29|4401.69|4402.29|4401.69|4402.16|4401.56|11
1643067650000|2022-01-24 23:40:50|4402.79|4402.19|4403.29|4402.69|4403.54|4402.94|4402.79|4402.19|93
1643067660000|2022-01-24 23:41:00|4403.16|4402.56|4403.54|4402.94|4403.79|4403.19|4403.16|4402.56|41
1643067670000|2022-01-24 23:41:10|4403.41|4402.81|4404.04|4403.44|4404.04|4403.44|4403.29|4402.69|21
1643067680000|2022-01-24 23:41:20|4403.79|4403.19|4404.79|4404.19|4404.91|4404.31|4403.79|4403.19|82
1643067690000|2022-01-24 23:41:30|4404.66|4404.06|4405.04|4404.44|4405.04|4404.44|4404.54|4403.94|19
1643067700000|2022-01-24 23:41:40|4405.16|4404.56|4405.29|4404.69|4405.66|4405.06|4404.91|4404.31|101
1643067710000|2022-01-24 23:41:50|4405.16|4404.56|4404.29|4403.69|4405.29|4404.69|4403.79|4403.19|55
1643067720000|2022-01-24 23:42:00|4404.79|4404.19|4404.04|4403.44|4404.79|4404.19|4404.04|4403.44|97
1643067730000|2022-01-24 23:42:10|4404.29|4403.69|4404.04|4403.44|4404.66|4404.06|4404.04|4403.44|22
1643067740000|2022-01-24 23:42:20|4404.29|4403.69|4404.04|4403.44|4404.29|4403.69|4404.04|4403.44|5
1643067750000|2022-01-24 23:42:30|4403.66|4403.06|4403.54|4402.94|4403.79|4403.19|4403.54|4402.94|20
1643067760000|2022-01-24 23:42:40|4403.79|4403.19|4403.54|4402.94|4403.79|4403.19|4403.54|4402.94|6
1643067770000|2022-01-24 23:42:50|4403.41|4402.81|4402.54|4401.94|4403.66|4403.06|4402.54|4401.94|67
1643067780000|2022-01-24 23:43:00|4402.66|4402.06|4402.79|4402.19|4403.41|4402.81|4402.54|4401.94|22
1643067790000|2022-01-24 23:43:10|4403.04|4402.44|4403.29|4402.69|4403.29|4402.69|4403.04|4402.44|21
1643067800000|2022-01-24 23:43:20|4403.16|4402.56|4403.79|4403.19|4404.04|4403.44|4403.04|4402.44|48
1643067810000|2022-01-24 23:43:30|4403.54|4402.94|4403.79|4403.19|4404.04|4403.44|4403.54|4402.94|14
1643067820000|2022-01-24 23:43:40|4403.91|4403.31|4405.29|4404.69|4405.29|4404.69|4403.91|4403.31|51
1643067830000|2022-01-24 23:43:50|4405.41|4404.81|4405.29|4404.69|4405.79|4405.19|4405.16|4404.56|29
1643067840000|2022-01-24 23:44:00|4405.16|4404.56|4404.16|4403.56|4405.16|4404.56|4404.04|4403.44|60
1643067850000|2022-01-24 23:44:10|4404.29|4403.69|4404.66|4404.06|4404.66|4404.06|4404.29|4403.69|12
1643067860000|2022-01-24 23:44:20|4404.91|4404.31|4404.54|4403.94|4405.04|4404.44|4404.54|4403.94|18
1643067870000|2022-01-24 23:44:30|4405.29|4404.69|4405.29|4404.69|4405.41|4404.81|4405.16|4404.56|45
1643067880000|2022-01-24 23:44:40|4405.41|4404.81|4405.54|4404.94|4405.54|4404.94|4405.29|4404.69|8
1643067890000|2022-01-24 23:44:50|4405.41|4404.81|4405.29|4404.69|4405.41|4404.81|4405.29|4404.69|9
1643067900000|2022-01-24 23:45:00|4405.41|4404.81|4405.04|4404.44|4405.54|4404.94|4404.54|4403.94|80
1643067910000|2022-01-24 23:45:10|4405.29|4404.69|4405.16|4404.56|4405.41|4404.81|4405.04|4404.44|22
1643067920000|2022-01-24 23:45:20|4405.29|4404.69|4406.54|4405.94|4406.54|4405.94|4405.29|4404.69|99
1643067930000|2022-01-24 23:45:30|4406.66|4406.06|4407.29|4406.69|4407.29|4406.69|4406.41|4405.81|119
1643067940000|2022-01-24 23:45:40|4407.04|4406.44|4406.54|4405.94|4407.04|4406.44|4406.54|4405.94|47
1643067950000|2022-01-24 23:45:50|4406.79|4406.19|4406.79|4406.19|4406.91|4406.31|4406.04|4405.44|42
1643067960000|2022-01-24 23:46:00|4407.04|4406.44|4406.91|4406.31|4407.54|4406.94|4406.79|4406.19|39
1643067970000|2022-01-24 23:46:10|4407.04|4406.44|4407.54|4406.94|4407.54|4406.94|4407.04|4406.44|38
1643067980000|2022-01-24 23:46:20|4407.29|4406.69|4407.54|4406.94|4407.54|4406.94|4406.79|4406.19|48
1643067990000|2022-01-24 23:46:30|4407.29|4406.69|4407.29|4406.69|4407.54|4406.94|4407.16|4406.56|23
1643068000000|2022-01-24 23:46:40|4407.04|4406.44|4407.04|4406.44|4407.16|4406.56|4407.04|4406.44|34
1643068010000|2022-01-24 23:46:50|4406.79|4406.19|4406.04|4405.44|4406.79|4406.19|4405.79|4405.19|65
1643068020000|2022-01-24 23:47:00|4406.16|4405.56|4406.54|4405.94|4406.79|4406.19|4406.04|4405.44|73
1643068030000|2022-01-24 23:47:10|4406.41|4405.81|4406.54|4405.94|4406.54|4405.94|4406.04|4405.44|41
1643068040000|2022-01-24 23:47:20|4406.66|4406.06|4405.79|4405.19|4406.66|4406.06|4405.79|4405.19|12
1643068050000|2022-01-24 23:47:30|4405.66|4405.06|4407.04|4406.44|4407.04|4406.44|4405.66|4405.06|27
1643068060000|2022-01-24 23:47:40|4406.91|4406.31|4406.79|4406.19|4406.91|4406.31|4406.66|4406.06|3
1643068070000|2022-01-24 23:47:50|4407.04|4406.44|4406.54|4405.94|4407.04|4406.44|4406.54|4405.94|25
1643068080000|2022-01-24 23:48:00|4406.41|4405.81|4406.29|4405.69|4406.41|4405.81|4406.04|4405.44|8
1643068090000|2022-01-24 23:48:10|4406.16|4405.56|4406.54|4405.94|4406.54|4405.94|4406.04|4405.44|5
1643068100000|2022-01-24 23:48:20|4406.41|4405.81|4406.04|4405.44|4406.54|4405.94|4405.91|4405.31|6
1643068110000|2022-01-24 23:48:30|4405.91|4405.31|4405.54|4404.94|4406.04|4405.44|4405.54|4404.94|19
1643068120000|2022-01-24 23:48:40|4405.41|4404.81|4405.79|4405.19|4405.91|4405.31|4405.41|4404.81|25
1643068130000|2022-01-24 23:48:50|4406.04|4405.44|4405.79|4405.19|4406.04|4405.44|4405.79|4405.19|5
1643068140000|2022-01-24 23:49:00|4406.04|4405.44|4405.29|4404.69|4406.04|4405.44|4405.04|4404.44|32
1643068150000|2022-01-24 23:49:10|4405.04|4404.44|4405.79|4405.19|4405.79|4405.19|4405.04|4404.44|18
1643068160000|2022-01-24 23:49:20|4406.29|4405.69|4406.79|4406.19|4406.79|4406.19|4406.16|4405.56|23
1643068170000|2022-01-24 23:49:30|4406.91|4406.31|4406.54|4405.94|4406.91|4406.31|4406.29|4405.69|28
1643068180000|2022-01-24 23:49:40|4406.16|4405.56|4406.29|4405.69|4406.66|4406.06|4406.04|4405.44|33
1643068190000|2022-01-24 23:49:50|4406.54|4405.94|4405.66|4405.06|4406.54|4405.94|4405.66|4405.06|18
1643068200000|2022-01-24 23:50:00|4405.41|4404.81|4406.29|4405.69|4406.29|4405.69|4405.29|4404.69|34
1643068210000|2022-01-24 23:50:10|4406.04|4405.44|4406.79|4406.19|4406.79|4406.19|4406.04|4405.44|16
1643068220000|2022-01-24 23:50:20|4406.66|4406.06|4406.41|4405.81|4406.66|4406.06|4406.29|4405.69|6
1643068230000|2022-01-24 23:50:30|4406.54|4405.94|4407.04|4406.44|4407.04|4406.44|4406.54|4405.94|24
1643068240000|2022-01-24 23:50:40|4406.79|4406.19|4405.66|4405.06|4406.79|4406.19|4405.66|4405.06|61
1643068250000|2022-01-24 23:50:50|4405.79|4405.19|4405.29|4404.69|4405.79|4405.19|4405.29|4404.69|21
1643068260000|2022-01-24 23:51:00|4405.16|4404.56|4404.79|4404.19|4405.29|4404.69|4404.79|4404.19|66
1643068270000|2022-01-24 23:51:10|4405.04|4404.44|4405.04|4404.44|4405.29|4404.69|4405.04|4404.44|15
1643068280000|2022-01-24 23:51:20|4405.29|4404.69|4405.29|4404.69|4405.54|4404.94|4405.29|4404.69|30
1643068290000|2022-01-24 23:51:30|4405.04|4404.44|4405.54|4404.94|4405.54|4404.94|4405.04|4404.44|25
1643068300000|2022-01-24 23:51:40|4405.79|4405.19|4406.04|4405.44|4406.29|4405.69|4405.79|4405.19|40
1643068310000|2022-01-24 23:51:50|4406.29|4405.69|4406.04|4405.44|4406.41|4405.81|4406.04|4405.44|30
1643068320000|2022-01-24 23:52:00|4405.91|4405.31|4405.04|4404.44|4406.04|4405.44|4405.04|4404.44|44
1643068330000|2022-01-24 23:52:10|4404.79|4404.19|4404.79|4404.19|4404.91|4404.31|4404.79|4404.19|23
1643068340000|2022-01-24 23:52:20|4404.91|4404.31|4404.54|4403.94|4404.91|4404.31|4404.54|4403.94|79
1643068350000|2022-01-24 23:52:30|4404.29|4403.69|4404.04|4403.44|4404.54|4403.94|4403.54|4402.94|134
1643068360000|2022-01-24 23:52:40|4404.29|4403.69|4403.79|4403.19|4404.29|4403.69|4403.66|4403.06|26
1643068370000|2022-01-24 23:52:50|4403.66|4403.06|4403.54|4402.94|4403.66|4403.06|4403.04|4402.44|117
1643068380000|2022-01-24 23:53:00|4403.29|4402.69|4403.29|4402.69|4403.29|4402.69|4403.04|4402.44|69
1643068390000|2022-01-24 23:53:10|4403.54|4402.94|4404.29|4403.69|4404.29|4403.69|4403.54|4402.94|52
1643068400000|2022-01-24 23:53:20|4404.04|4403.44|4404.54|4403.94|4404.66|4404.06|4404.04|4403.44|56
1643068410000|2022-01-24 23:53:30|4404.79|4404.19|4404.66|4404.06|4405.04|4404.44|4404.54|4403.94|38
1643068420000|2022-01-24 23:53:40|4404.79|4404.19|4405.29|4404.69|4405.29|4404.69|4404.79|4404.19|53
1643068430000|2022-01-24 23:53:50|4405.04|4404.44|4405.54|4404.94|4405.54|4404.94|4405.04|4404.44|30
1643068440000|2022-01-24 23:54:00|4405.41|4404.81|4406.91|4406.31|4407.04|4406.44|4405.29|4404.69|90
1643068450000|2022-01-24 23:54:10|4407.29|4406.69|4409.79|4409.19|4409.79|4409.19|4407.29|4406.69|334
1643068460000|2022-01-24 23:54:20|4409.66|4409.06|4410.54|4409.94|4410.79|4410.19|4409.29|4408.69|140
1643068470000|2022-01-24 23:54:30|4410.29|4409.69|4409.16|4408.56|4410.29|4409.69|4409.04|4408.44|84
1643068480000|2022-01-24 23:54:40|4409.04|4408.44|4409.16|4408.56|4409.54|4408.94|4408.79|4408.19|44
1643068490000|2022-01-24 23:54:50|4408.79|4408.19|4408.91|4408.31|4409.04|4408.44|4408.79|4408.19|20
1643068500000|2022-01-24 23:55:00|4409.04|4408.44|4409.04|4408.44|4409.29|4408.69|4408.54|4407.94|55
1643068510000|2022-01-24 23:55:10|4408.79|4408.19|4408.16|4407.56|4408.79|4408.19|4408.04|4407.44|33
1643068520000|2022-01-24 23:55:20|4408.29|4407.69|4408.29|4407.69|4408.41|4407.81|4408.04|4407.44|17
1643068530000|2022-01-24 23:55:30|4408.41|4407.81|4407.79|4407.19|4408.54|4407.94|4407.79|4407.19|22
1643068540000|2022-01-24 23:55:40|4407.54|4406.94|4407.16|4406.56|4407.54|4406.94|4407.16|4406.56|25
1643068550000|2022-01-24 23:55:50|4407.29|4406.69|4406.79|4406.19|4407.41|4406.81|4406.54|4405.94|80
1643068560000|2022-01-24 23:56:00|4407.04|4406.44|4407.04|4406.44|4407.04|4406.44|4406.79|4406.19|9
1643068570000|2022-01-24 23:56:10|4406.91|4406.31|4407.54|4406.94|4407.66|4407.06|4406.79|4406.19|37
1643068580000|2022-01-24 23:56:20|4407.04|4406.44|4407.16|4406.56|4407.29|4406.69|4406.79|4406.19|24
1643068590000|2022-01-24 23:56:30|4407.41|4406.81|4407.29|4406.69|4407.54|4406.94|4407.29|4406.69|11
1643068600000|2022-01-24 23:56:40|4407.16|4406.56|4407.79|4407.19|4407.79|4407.19|4407.04|4406.44|65
1643068610000|2022-01-24 23:56:50|4407.66|4407.06|4407.66|4407.06|4407.79|4407.19|4407.54|4406.94|11
1643068620000|2022-01-24 23:57:00|4407.79|4407.19|4407.79|4407.19|4408.04|4407.44|4407.54|4406.94|17
1643068630000|2022-01-24 23:57:10|4407.91|4407.31|4408.54|4407.94|4408.54|4407.94|4407.79|4407.19|22
1643068640000|2022-01-24 23:57:20|4408.91|4408.31|4409.04|4408.44|4409.04|4408.44|4408.54|4407.94|45
1643068650000|2022-01-24 23:57:30|4408.79|4408.19|4409.29|4408.69|4409.54|4408.94|4408.79|4408.19|71
1643068660000|2022-01-24 23:57:40|4409.54|4408.94|4410.04|4409.44|4410.41|4409.81|4409.54|4408.94|146
1643068670000|2022-01-24 23:57:50|4410.16|4409.56|4410.79|4410.19|4410.79|4410.19|4410.04|4409.44|139
1643068680000|2022-01-24 23:58:00|4411.04|4410.44|4410.41|4409.81|4411.29|4410.69|4410.41|4409.81|98
1643068690000|2022-01-24 23:58:10|4410.29|4409.69|4410.79|4410.19|4410.79|4410.19|4410.29|4409.69|62
1643068700000|2022-01-24 23:58:20|4410.54|4409.94|4410.79|4410.19|4410.79|4410.19|4410.41|4409.81|17
1643068710000|2022-01-24 23:58:30|4410.91|4410.31|4411.04|4410.44|4411.29|4410.69|4410.54|4409.94|71
1643068720000|2022-01-24 23:58:40|4411.29|4410.69|4411.79|4411.19|4411.79|4411.19|4411.29|4410.69|82
1643068730000|2022-01-24 23:58:50|4411.16|4410.56|4411.54|4410.94|4411.79|4411.19|4411.16|4410.56|30
1643068740000|2022-01-24 23:59:00|4411.66|4411.06|4410.41|4409.81|4411.79|4411.19|4410.29|4409.69|53
1643068750000|2022-01-24 23:59:10|4410.29|4409.69|4411.54|4410.94|4411.54|4410.94|4410.16|4409.56|100
1643068760000|2022-01-24 23:59:20|4411.41|4410.81|4411.54|4410.94|4411.79|4411.19|4411.04|4410.44|41
1643068770000|2022-01-24 23:59:30|4411.79|4411.19|4411.29|4410.69|4411.79|4411.19|4411.04|4410.44|36
1643068780000|2022-01-24 23:59:40|4411.54|4410.94|4411.41|4410.81|4411.66|4411.06|4411.29|4410.69|25
1643068790000|2022-01-24 23:59:50|4411.54|4410.94|4411.16|4410.56|4411.54|4410.94|4411.04|4410.44|44
1643068800000|2022-01-25 00:00:00|4411.29|4410.69|4412.04|4411.44|4412.54|4411.94|4411.29|4410.69|177
1643068810000|2022-01-25 00:00:10|4411.91|4411.31|4412.29|4411.69|4412.54|4411.94|4411.79|4411.19|116
1643068820000|2022-01-25 00:00:20|4412.04|4411.44|4412.29|4411.69|4412.54|4411.94|4412.04|4411.44|85
1643068830000|2022-01-25 00:00:30|4412.16|4411.56|4412.79|4412.19|4412.79|4412.19|4411.91|4411.31|63
1643068840000|2022-01-25 00:00:40|4413.29|4412.69|4413.79|4413.19|4413.91|4413.31|4413.29|4412.69|135
1643068850000|2022-01-25 00:00:50|4413.54|4412.94|4412.29|4411.69|4413.54|4412.94|4412.04|4411.44|79
1643068860000|2022-01-25 00:01:00|4412.41|4411.81|4412.79|4412.19|4413.16|4412.56|4412.29|4411.69|65
1643068870000|2022-01-25 00:01:10|4412.29|4411.69|4412.54|4411.94|4412.79|4412.19|4412.16|4411.56|36
1643068880000|2022-01-25 00:01:20|4412.29|4411.69|4412.41|4411.81|4412.54|4411.94|4412.29|4411.69|21
1643068890000|2022-01-25 00:01:30|4411.79|4411.19|4411.29|4410.69|4411.79|4411.19|4410.79|4410.19|99
1643068900000|2022-01-25 00:01:40|4411.16|4410.56|4410.54|4409.94|4411.16|4410.56|4410.04|4409.44|44
1643068910000|2022-01-25 00:01:50|4410.41|4409.81|4410.04|4409.44|4410.79|4410.19|4410.04|4409.44|30
1643068920000|2022-01-25 00:02:00|4409.54|4408.94|4409.54|4408.94|4409.54|4408.94|4408.79|4408.19|116
1643068930000|2022-01-25 00:02:10|4409.29|4408.69|4409.29|4408.69|4409.54|4408.94|4409.04|4408.44|41
1643068940000|2022-01-25 00:02:20|4409.04|4408.44|4408.66|4408.06|4409.04|4408.44|4408.54|4407.94|53
1643068950000|2022-01-25 00:02:30|4408.29|4407.69|4408.04|4407.44|4408.54|4407.94|4407.54|4406.94|88
1643068960000|2022-01-25 00:02:40|4407.91|4407.31|4407.04|4406.44|4408.04|4407.44|4407.04|4406.44|30
1643068970000|2022-01-25 00:02:50|4407.16|4406.56|4407.16|4406.56|4407.91|4407.31|4407.04|4406.44|75
1643068980000|2022-01-25 00:03:00|4407.04|4406.44|4408.04|4407.44|4408.04|4407.44|4407.04|4406.44|38
1643068990000|2022-01-25 00:03:10|4407.79|4407.19|4406.04|4405.44|4407.79|4407.19|4406.04|4405.44|65
1643069000000|2022-01-25 00:03:20|4406.66|4406.06|4406.04|4405.44|4406.79|4406.19|4406.04|4405.44|78
1643069010000|2022-01-25 00:03:30|4405.79|4405.19|4404.54|4403.94|4405.79|4405.19|4404.54|4403.94|92
1643069020000|2022-01-25 00:03:40|4404.91|4404.31|4404.54|4403.94|4405.29|4404.69|4404.41|4403.81|97
1643069030000|2022-01-25 00:03:50|4404.41|4403.81|4404.79|4404.19|4404.79|4404.19|4404.29|4403.69|162
1643069040000|2022-01-25 00:04:00|4404.54|4403.94|4404.29|4403.69|4404.79|4404.19|4404.29|4403.69|72
1643069050000|2022-01-25 00:04:10|4404.04|4403.44|4404.54|4403.94|4404.79|4404.19|4404.04|4403.44|41
1643069060000|2022-01-25 00:04:20|4404.29|4403.69|4404.04|4403.44|4404.29|4403.69|4403.41|4402.81|95
1643069070000|2022-01-25 00:04:30|4403.54|4402.94|4403.54|4402.94|4403.66|4403.06|4403.54|4402.94|31
1643069080000|2022-01-25 00:04:40|4403.66|4403.06|4403.29|4402.69|4403.66|4403.06|4403.29|4402.69|49
1643069090000|2022-01-25 00:04:50|4403.41|4402.81|4403.29|4402.69|4404.29|4403.69|4403.29|4402.69|67
1643069100000|2022-01-25 00:05:00|4403.16|4402.56|4401.29|4400.69|4403.16|4402.56|4401.04|4400.44|290
1643069110000|2022-01-25 00:05:10|4401.16|4400.56|4401.16|4400.56|4402.54|4401.94|4401.04|4400.44|164
1643069120000|2022-01-25 00:05:20|4401.29|4400.69|4401.29|4400.69|4401.29|4400.69|4400.54|4399.94|80
1643069130000|2022-01-25 00:05:30|4401.41|4400.81|4402.41|4401.81|4402.79|4402.19|4401.41|4400.81|81
1643069140000|2022-01-25 00:05:40|4402.29|4401.69|4400.79|4400.19|4402.41|4401.81|4400.79|4400.19|32
1643069150000|2022-01-25 00:05:50|4400.54|4399.94|4400.79|4400.19|4401.04|4400.44|4400.29|4399.69|62
1643069160000|2022-01-25 00:06:00|4400.66|4400.06|4401.04|4400.44|4401.54|4400.94|4400.54|4399.94|132
1643069170000|2022-01-25 00:06:10|4400.91|4400.31|4400.91|4400.31|4401.04|4400.44|4400.54|4399.94|33
1643069180000|2022-01-25 00:06:20|4401.04|4400.44|4400.66|4400.06|4401.16|4400.56|4400.04|4399.44|209
1643069190000|2022-01-25 00:06:30|4400.54|4399.94|4401.79|4401.19|4402.04|4401.44|4400.54|4399.94|40
1643069200000|2022-01-25 00:06:40|4401.66|4401.06|4401.79|4401.19|4402.04|4401.44|4401.54|4400.94|22
1643069210000|2022-01-25 00:06:50|4402.04|4401.44|4401.79|4401.19|4402.04|4401.44|4401.79|4401.19|26
1643069220000|2022-01-25 00:07:00|4401.29|4400.69|4400.79|4400.19|4401.29|4400.69|4400.54|4399.94|51
1643069230000|2022-01-25 00:07:10|4400.91|4400.31|4400.79|4400.19|4401.04|4400.44|4400.66|4400.06|21
1643069240000|2022-01-25 00:07:20|4400.66|4400.06|4399.54|4398.94|4400.79|4400.19|4399.54|4398.94|177
1643069250000|2022-01-25 00:07:30|4399.29|4398.69|4398.54|4397.94|4399.29|4398.69|4398.54|4397.94|160
1643069260000|2022-01-25 00:07:40|4398.16|4397.56|4397.54|4396.94|4398.41|4397.81|4397.54|4396.94|258
1643069270000|2022-01-25 00:07:50|4397.29|4396.69|4397.41|4396.81|4397.79|4397.19|4396.79|4396.19|129
1643069280000|2022-01-25 00:08:00|4397.29|4396.69|4398.29|4397.69|4399.29|4398.69|4397.29|4396.69|112
1643069290000|2022-01-25 00:08:10|4398.41|4397.81|4398.54|4397.94|4398.91|4398.31|4398.29|4397.69|31
1643069300000|2022-01-25 00:08:20|4398.29|4397.69|4397.91|4397.31|4398.54|4397.94|4397.54|4396.94|109
1643069310000|2022-01-25 00:08:30|4397.79|4397.19|4397.04|4396.44|4398.04|4397.44|4397.04|4396.44|26
1643069320000|2022-01-25 00:08:40|4396.54|4395.94|4397.16|4396.56|4397.16|4396.56|4396.41|4395.81|42
1643069330000|2022-01-25 00:08:50|4397.29|4396.69|4398.29|4397.69|4398.29|4397.69|4397.29|4396.69|48
1643069340000|2022-01-25 00:09:00|4398.54|4397.94|4399.41|4398.81|4399.54|4398.94|4398.54|4397.94|68
1643069350000|2022-01-25 00:09:10|4399.54|4398.94|4399.41|4398.81|4399.79|4399.19|4399.29|4398.69|52
1643069360000|2022-01-25 00:09:20|4399.29|4398.69|4398.41|4397.81|4399.29|4398.69|4398.29|4397.69|56
1643069370000|2022-01-25 00:09:30|4398.29|4397.69|4397.04|4396.44|4398.41|4397.81|4396.79|4396.19|186
1643069380000|2022-01-25 00:09:40|4396.79|4396.19|4396.16|4395.56|4396.79|4396.19|4395.54|4394.94|111
1643069390000|2022-01-25 00:09:50|4396.29|4395.69|4395.54|4394.94|4397.16|4396.56|4395.54|4394.94|90
1643069400000|2022-01-25 00:10:00|4395.79|4395.19|4396.79|4396.19|4396.79|4396.19|4395.29|4394.69|88
1643069410000|2022-01-25 00:10:10|4396.54|4395.94|4395.54|4394.94|4396.54|4395.94|4395.54|4394.94|41
1643069420000|2022-01-25 00:10:20|4395.79|4395.19|4398.29|4397.69|4398.29|4397.69|4395.79|4395.19|78
1643069430000|2022-01-25 00:10:30|4398.04|4397.44|4398.79|4398.19|4398.79|4398.19|4397.54|4396.94|74
1643069440000|2022-01-25 00:10:40|4398.54|4397.94|4398.91|4398.31|4399.29|4398.69|4398.54|4397.94|79
1643069450000|2022-01-25 00:10:50|4398.79|4398.19|4398.54|4397.94|4398.79|4398.19|4398.29|4397.69|8
1643069460000|2022-01-25 00:11:00|4398.29|4397.69|4397.54|4396.94|4398.54|4397.94|4397.54|4396.94|75
1643069470000|2022-01-25 00:11:10|4397.79|4397.19|4397.54|4396.94|4398.04|4397.44|4397.29|4396.69|47
1643069480000|2022-01-25 00:11:20|4397.79|4397.19|4397.79|4397.19|4398.29|4397.69|4397.29|4396.69|47
1643069490000|2022-01-25 00:11:30|4397.54|4396.94|4398.54|4397.94|4398.66|4398.06|4397.54|4396.94|13
1643069500000|2022-01-25 00:11:40|4398.41|4397.81|4398.29|4397.69|4398.79|4398.19|4398.29|4397.69|21
1643069510000|2022-01-25 00:11:50|4398.04|4397.44|4398.29|4397.69|4398.29|4397.69|4397.54|4396.94|26
1643069520000|2022-01-25 00:12:00|4398.04|4397.44|4398.79|4398.19|4398.79|4398.19|4398.04|4397.44|26
1643069530000|2022-01-25 00:12:10|4398.54|4397.94|4399.54|4398.94|4399.54|4398.94|4398.54|4397.94|51
1643069540000|2022-01-25 00:12:20|4399.41|4398.81|4398.79|4398.19|4399.54|4398.94|4398.66|4398.06|48
1643069550000|2022-01-25 00:12:30|4398.66|4398.06|4399.54|4398.94|4399.54|4398.94|4398.54|4397.94|145
1643069560000|2022-01-25 00:12:40|4399.29|4398.69|4399.79|4399.19|4400.04|4399.44|4398.91|4398.31|81
1643069570000|2022-01-25 00:12:50|4400.04|4399.44|4400.04|4399.44|4400.04|4399.44|4399.66|4399.06|37
1643069580000|2022-01-25 00:13:00|4400.29|4399.69|4400.79|4400.19|4400.79|4400.19|4400.29|4399.69|91
1643069590000|2022-01-25 00:13:10|4401.04|4400.44|4401.54|4400.94|4401.54|4400.94|4400.79|4400.19|92
1643069600000|2022-01-25 00:13:20|4401.29|4400.69|4399.29|4398.69|4401.54|4400.94|4399.29|4398.69|174
1643069610000|2022-01-25 00:13:30|4399.54|4398.94|4398.66|4398.06|4399.54|4398.94|4398.54|4397.94|58
1643069620000|2022-01-25 00:13:40|4398.41|4397.81|4400.04|4399.44|4400.04|4399.44|4398.41|4397.81|95
1643069630000|2022-01-25 00:13:50|4400.16|4399.56|4400.16|4399.56|4400.16|4399.56|4399.66|4399.06|23
1643069640000|2022-01-25 00:14:00|4400.54|4399.94|4400.54|4399.94|4400.54|4399.94|4399.91|4399.31|102
1643069650000|2022-01-25 00:14:10|4400.41|4399.81|4399.79|4399.19|4400.54|4399.94|4399.79|4399.19|22
1643069660000|2022-01-25 00:14:20|4399.54|4398.94|4399.79|4399.19|4399.79|4399.19|4399.29|4398.69|16
1643069670000|2022-01-25 00:14:30|4399.66|4399.06|4400.29|4399.69|4400.29|4399.69|4399.66|4399.06|24
1643069680000|2022-01-25 00:14:40|4399.79|4399.19|4400.16|4399.56|4400.29|4399.69|4399.79|4399.19|18
1643069690000|2022-01-25 00:14:50|4400.29|4399.69|4400.66|4400.06|4400.66|4400.06|4400.04|4399.44|34
1643069700000|2022-01-25 00:15:00|4400.79|4400.19|4401.54|4400.94|4401.54|4400.94|4400.54|4399.94|56
1643069710000|2022-01-25 00:15:10|4401.79|4401.19|4401.79|4401.19|4402.41|4401.81|4401.66|4401.06|139
1643069720000|2022-01-25 00:15:20|4402.16|4401.56|4401.41|4400.81|4402.54|4401.94|4401.04|4400.44|62
1643069730000|2022-01-25 00:15:30|4401.54|4400.94|4401.29|4400.69|4401.91|4401.31|4401.29|4400.69|45
1643069740000|2022-01-25 00:15:40|4401.41|4400.81|4402.04|4401.44|4402.04|4401.44|4401.41|4400.81|12
1643069750000|2022-01-25 00:15:50|4402.29|4401.69|4401.54|4400.94|4402.29|4401.69|4401.54|4400.94|31
1643069760000|2022-01-25 00:16:00|4401.79|4401.19|4401.04|4400.44|4402.04|4401.44|4401.04|4400.44|47
1643069770000|2022-01-25 00:16:10|4401.29|4400.69|4401.04|4400.44|4401.54|4400.94|4400.79|4400.19|27
1643069780000|2022-01-25 00:16:20|4400.91|4400.31|4400.79|4400.19|4400.91|4400.31|4400.79|4400.19|7
1643069790000|2022-01-25 00:16:30|4401.04|4400.44|4400.29|4399.69|4401.04|4400.44|4400.16|4399.56|42
1643069800000|2022-01-25 00:16:40|4400.41|4399.81|4400.29|4399.69|4400.54|4399.94|4400.29|4399.69|38
1643069810000|2022-01-25 00:16:50|4400.04|4399.44|4400.04|4399.44|4400.29|4399.69|4399.79|4399.19|32
1643069820000|2022-01-25 00:17:00|4399.79|4399.19|4400.41|4399.81|4401.04|4400.44|4399.79|4399.19|108
1643069830000|2022-01-25 00:17:10|4400.54|4399.94|4400.79|4400.19|4401.29|4400.69|4400.54|4399.94|18
1643069840000|2022-01-25 00:17:20|4400.66|4400.06|4403.04|4402.44|4403.16|4402.56|4400.66|4400.06|113
1643069850000|2022-01-25 00:17:30|4403.29|4402.69|4403.66|4403.06|4404.79|4404.19|4403.29|4402.69|316
1643069860000|2022-01-25 00:17:40|4403.54|4402.94|4403.79|4403.19|4404.04|4403.44|4403.41|4402.81|18
1643069870000|2022-01-25 00:17:50|4403.66|4403.06|4404.04|4403.44|4404.29|4403.69|4403.66|4403.06|54
1643069880000|2022-01-25 00:18:00|4404.16|4403.56|4403.66|4403.06|4404.29|4403.69|4403.54|4402.94|100
1643069890000|2022-01-25 00:18:10|4403.54|4402.94|4403.79|4403.19|4403.79|4403.19|4403.54|4402.94|2
1643069900000|2022-01-25 00:18:20|4403.66|4403.06|4403.79|4403.19|4404.04|4403.44|4403.54|4402.94|65
1643069910000|2022-01-25 00:18:30|4403.54|4402.94|4403.66|4403.06|4403.66|4403.06|4403.29|4402.69|19
1643069920000|2022-01-25 00:18:40|4403.54|4402.94|4405.04|4404.44|4405.04|4404.44|4403.54|4402.94|108
1643069930000|2022-01-25 00:18:50|4404.91|4404.31|4404.04|4403.44|4405.04|4404.44|4404.04|4403.44|31
1643069940000|2022-01-25 00:19:00|4403.66|4403.06|4403.29|4402.69|4404.04|4403.44|4403.04|4402.44|56
1643069950000|2022-01-25 00:19:10|4403.16|4402.56|4403.54|4402.94|4403.79|4403.19|4403.16|4402.56|35
1643069960000|2022-01-25 00:19:20|4403.41|4402.81|4403.04|4402.44|4403.41|4402.81|4402.66|4402.06|31
1643069970000|2022-01-25 00:19:30|4402.79|4402.19|4401.41|4400.81|4403.04|4402.44|4401.04|4400.44|61
1643069980000|2022-01-25 00:19:40|4401.54|4400.94|4401.91|4401.31|4401.91|4401.31|4401.04|4400.44|33
1643069990000|2022-01-25 00:19:50|4402.16|4401.56|4402.16|4401.56|4402.54|4401.94|4402.16|4401.56|16
1643070000000|2022-01-25 00:20:00|4402.29|4401.69|4402.66|4402.06|4402.66|4402.06|4402.29|4401.69|10
1643070010000|2022-01-25 00:20:10|4402.54|4401.94|4402.16|4401.56|4402.66|4402.06|4401.79|4401.19|40
1643070020000|2022-01-25 00:20:20|4402.04|4401.44|4402.04|4401.44|4402.41|4401.81|4402.04|4401.44|19
1643070030000|2022-01-25 00:20:30|4401.79|4401.19|4400.66|4400.06|4401.79|4401.19|4400.29|4399.69|41
1643070040000|2022-01-25 00:20:40|4401.04|4400.44|4400.54|4399.94|4401.16|4400.56|4400.54|4399.94|29
1643070050000|2022-01-25 00:20:50|4400.41|4399.81|4400.04|4399.44|4400.41|4399.81|4400.04|4399.44|11
1643070060000|2022-01-25 00:21:00|4399.79|4399.19|4399.54|4398.94|4400.04|4399.44|4399.54|4398.94|76
1643070070000|2022-01-25 00:21:10|4399.79|4399.19|4399.91|4399.31|4399.91|4399.31|4399.54|4398.94|48
1643070080000|2022-01-25 00:21:20|4400.04|4399.44|4400.29|4399.69|4400.29|4399.69|4399.54|4398.94|23
1643070090000|2022-01-25 00:21:30|4400.54|4399.94|4400.29|4399.69|4400.54|4399.94|4400.04|4399.44|23
1643070100000|2022-01-25 00:21:40|4400.41|4399.81|4400.54|4399.94|4400.79|4400.19|4400.29|4399.69|73
1643070110000|2022-01-25 00:21:50|4400.66|4400.06|4400.54|4399.94|4401.41|4400.81|4400.29|4399.69|77
1643070120000|2022-01-25 00:22:00|4400.41|4399.81|4400.04|4399.44|4401.16|4400.56|4400.04|4399.44|40
1643070130000|2022-01-25 00:22:10|4400.16|4399.56|4401.29|4400.69|4401.29|4400.69|4400.04|4399.44|50
1643070140000|2022-01-25 00:22:20|4401.16|4400.56|4400.91|4400.31|4401.16|4400.56|4400.29|4399.69|13
1643070150000|2022-01-25 00:22:30|4400.54|4399.94|4400.91|4400.31|4401.04|4400.44|4400.54|4399.94|40
1643070160000|2022-01-25 00:22:40|4401.04|4400.44|4401.16|4400.56|4401.29|4400.69|4400.29|4399.69|35
1643070170000|2022-01-25 00:22:50|4401.04|4400.44|4400.66|4400.06|4401.04|4400.44|4400.41|4399.81|5
1643070180000|2022-01-25 00:23:00|4400.79|4400.19|4400.04|4399.44|4401.04|4400.44|4399.54|4398.94|88
1643070190000|2022-01-25 00:23:10|4400.29|4399.69|4400.66|4400.06|4400.91|4400.31|4400.29|4399.69|163
1643070200000|2022-01-25 00:23:20|4400.79|4400.19|4401.04|4400.44|4401.04|4400.44|4400.66|4400.06|12
1643070210000|2022-01-25 00:23:30|4400.91|4400.31|4400.79|4400.19|4401.04|4400.44|4400.54|4399.94|8
1643070220000|2022-01-25 00:23:40|4400.66|4400.06|4400.66|4400.06|4400.66|4400.06|4400.04|4399.44|10
1643070230000|2022-01-25 00:23:50|4400.54|4399.94|4400.79|4400.19|4400.91|4400.31|4400.29|4399.69|69
1643070240000|2022-01-25 00:24:00|4400.66|4400.06|4400.41|4399.81|4400.79|4400.19|4400.41|4399.81|11
1643070250000|2022-01-25 00:24:10|4400.29|4399.69|4399.04|4398.44|4400.29|4399.69|4399.04|4398.44|56
1643070260000|2022-01-25 00:24:20|4398.79|4398.19|4397.79|4397.19|4398.79|4398.19|4397.41|4396.81|225
1643070270000|2022-01-25 00:24:30|4397.91|4397.31|4397.54|4396.94|4397.91|4397.31|4397.29|4396.69|44
1643070280000|2022-01-25 00:24:40|4397.41|4396.81|4397.41|4396.81|4398.29|4397.69|4397.29|4396.69|202
1643070290000|2022-01-25 00:24:50|4397.29|4396.69|4397.04|4396.44|4397.54|4396.94|4397.04|4396.44|31
1643070300000|2022-01-25 00:25:00|4396.91|4396.31|4397.04|4396.44|4397.41|4396.81|4396.91|4396.31|60
1643070310000|2022-01-25 00:25:10|4396.54|4395.94|4395.91|4395.31|4396.54|4395.94|4395.91|4395.31|76
1643070320000|2022-01-25 00:25:20|4395.79|4395.19|4397.41|4396.81|4397.41|4396.81|4395.79|4395.19|122
1643070330000|2022-01-25 00:25:30|4397.79|4397.19|4398.04|4397.44|4398.29|4397.69|4397.66|4397.06|49
1643070340000|2022-01-25 00:25:40|4398.29|4397.69|4398.54|4397.94|4398.54|4397.94|4398.16|4397.56|37
1643070350000|2022-01-25 00:25:50|4398.41|4397.81|4398.29|4397.69|4398.41|4397.81|4398.04|4397.44|12
1643070360000|2022-01-25 00:26:00|4398.54|4397.94|4398.91|4398.31|4399.04|4398.44|4398.29|4397.69|54
1643070370000|2022-01-25 00:26:10|4398.79|4398.19|4398.54|4397.94|4399.04|4398.44|4398.54|4397.94|3
1643070380000|2022-01-25 00:26:20|4398.66|4398.06|4398.29|4397.69|4398.79|4398.19|4398.29|4397.69|20
1643070390000|2022-01-25 00:26:30|4398.04|4397.44|4398.29|4397.69|4398.29|4397.69|4397.79|4397.19|78
1643070400000|2022-01-25 00:26:40|4398.04|4397.44|4398.29|4397.69|4398.29|4397.69|4398.04|4397.44|9
1643070410000|2022-01-25 00:26:50|4398.16|4397.56|4396.54|4395.94|4398.29|4397.69|4396.54|4395.94|45
1643070420000|2022-01-25 00:27:00|4396.79|4396.19|4396.29|4395.69|4397.04|4396.44|4396.29|4395.69|115
1643070430000|2022-01-25 00:27:10|4396.04|4395.44|4395.79|4395.19|4396.29|4395.69|4395.66|4395.06|209
1643070440000|2022-01-25 00:27:20|4395.54|4394.94|4395.04|4394.44|4395.54|4394.94|4395.04|4394.44|50
1643070450000|2022-01-25 00:27:30|4394.79|4394.19|4394.54|4393.94|4395.04|4394.44|4394.29|4393.69|111
1643070460000|2022-01-25 00:27:40|4394.41|4393.81|4394.16|4393.56|4394.79|4394.19|4394.16|4393.56|117
1643070470000|2022-01-25 00:27:50|4394.29|4393.69|4396.16|4395.56|4396.29|4395.69|4394.04|4393.44|185
1643070480000|2022-01-25 00:28:00|4396.29|4395.69|4396.29|4395.69|4396.29|4395.69|4396.04|4395.44|33
1643070490000|2022-01-25 00:28:10|4396.16|4395.56|4396.04|4395.44|4396.29|4395.69|4396.04|4395.44|10
1643070500000|2022-01-25 00:28:20|4396.16|4395.56|4395.66|4395.06|4396.16|4395.56|4395.16|4394.56|29
1643070510000|2022-01-25 00:28:30|4395.79|4395.19|4396.04|4395.44|4396.04|4395.44|4395.66|4395.06|38
1643070520000|2022-01-25 00:28:40|4396.16|4395.56|4396.91|4396.31|4396.91|4396.31|4396.16|4395.56|47
1643070530000|2022-01-25 00:28:50|4397.04|4396.44|4396.66|4396.06|4397.04|4396.44|4396.54|4395.94|23
1643070540000|2022-01-25 00:29:00|4396.79|4396.19|4396.04|4395.44|4396.79|4396.19|4396.04|4395.44|47
1643070550000|2022-01-25 00:29:10|4396.29|4395.69|4396.41|4395.81|4396.54|4395.94|4396.04|4395.44|14
1643070560000|2022-01-25 00:29:20|4396.29|4395.69|4396.29|4395.69|4396.29|4395.69|4396.04|4395.44|0
1643070570000|2022-01-25 00:29:30|4396.16|4395.56|4395.91|4395.31|4396.16|4395.56|4395.79|4395.19|8
1643070580000|2022-01-25 00:29:40|4395.79|4395.19|4396.79|4396.19|4396.79|4396.19|4395.54|4394.94|66
1643070590000|2022-01-25 00:29:50|4397.79|4397.19|4397.54|4396.94|4397.79|4397.19|4397.04|4396.44|164
1643070600000|2022-01-25 00:30:00|4397.04|4396.44|4398.79|4398.19|4399.54|4398.94|4397.04|4396.44|149
1643070610000|2022-01-25 00:30:10|4398.66|4398.06|4400.41|4399.81|4400.41|4399.81|4398.16|4397.56|118
1643070620000|2022-01-25 00:30:20|4400.54|4399.94|4400.79|4400.19|4401.04|4400.44|4400.29|4399.69|203
1643070630000|2022-01-25 00:30:30|4400.54|4399.94|4400.41|4399.81|4400.79|4400.19|4400.29|4399.69|37
1643070640000|2022-01-25 00:30:40|4400.54|4399.94|4400.29|4399.69|4400.54|4399.94|4399.79|4399.19|62
1643070650000|2022-01-25 00:30:50|4400.41|4399.81|4400.04|4399.44|4400.41|4399.81|4399.79|4399.19|29
1643070660000|2022-01-25 00:31:00|4399.79|4399.19|4400.91|4400.31|4400.91|4400.31|4399.79|4399.19|40
1643070670000|2022-01-25 00:31:10|4400.79|4400.19|4401.79|4401.19|4402.04|4401.44|4400.66|4400.06|142
1643070680000|2022-01-25 00:31:20|4401.66|4401.06|4399.29|4398.69|4401.79|4401.19|4399.29|4398.69|80
1643070690000|2022-01-25 00:31:30|4399.04|4398.44|4398.54|4397.94|4399.29|4398.69|4398.54|4397.94|49
1643070700000|2022-01-25 00:31:40|4398.29|4397.69|4399.66|4399.06|4400.16|4399.56|4398.29|4397.69|67
1643070710000|2022-01-25 00:31:50|4399.79|4399.19|4399.79|4399.19|4400.16|4399.56|4399.29|4398.69|13
1643070720000|2022-01-25 00:32:00|4399.66|4399.06|4400.79|4400.19|4401.16|4400.56|4399.66|4399.06|72
1643070730000|2022-01-25 00:32:10|4401.04|4400.44|4401.54|4400.94|4401.54|4400.94|4400.79|4400.19|43
1643070740000|2022-01-25 00:32:20|4401.29|4400.69|4402.29|4401.69|4402.29|4401.69|4401.29|4400.69|78
1643070750000|2022-01-25 00:32:30|4402.16|4401.56|4401.91|4401.31|4402.16|4401.56|4401.79|4401.19|35
1643070760000|2022-01-25 00:32:40|4401.79|4401.19|4403.16|4402.56|4403.54|4402.94|4401.79|4401.19|108
1643070770000|2022-01-25 00:32:50|4403.29|4402.69|4403.66|4403.06|4403.79|4403.19|4403.04|4402.44|114
1643070780000|2022-01-25 00:33:00|4403.54|4402.94|4404.79|4404.19|4405.04|4404.44|4403.54|4402.94|133
1643070790000|2022-01-25 00:33:10|4404.91|4404.31|4404.54|4403.94|4405.16|4404.56|4404.54|4403.94|30
1643070800000|2022-01-25 00:33:20|4404.79|4404.19|4405.16|4404.56|4405.29|4404.69|4404.54|4403.94|33
1643070810000|2022-01-25 00:33:30|4405.29|4404.69|4405.16|4404.56|4405.54|4404.94|4404.79|4404.19|72
1643070820000|2022-01-25 00:33:40|4405.04|4404.44|4405.79|4405.19|4406.29|4405.69|4405.04|4404.44|87
1643070830000|2022-01-25 00:33:50|4405.91|4405.31|4405.54|4404.94|4406.04|4405.44|4405.54|4404.94|28
1643070840000|2022-01-25 00:34:00|4405.66|4405.06|4405.04|4404.44|4405.79|4405.19|4405.04|4404.44|33
1643070850000|2022-01-25 00:34:10|4405.29|4404.69|4405.16|4404.56|4405.29|4404.69|4405.04|4404.44|21
1643070860000|2022-01-25 00:34:20|4405.41|4404.81|4405.41|4404.81|4406.04|4405.44|4405.29|4404.69|119
1643070870000|2022-01-25 00:34:30|4405.29|4404.69|4404.54|4403.94|4405.54|4404.94|4404.04|4403.44|78
1643070880000|2022-01-25 00:34:40|4404.79|4404.19|4404.79|4404.19|4404.79|4404.19|4404.41|4403.81|49
1643070890000|2022-01-25 00:34:50|4404.66|4404.06|4403.54|4402.94|4404.66|4404.06|4403.54|4402.94|27
1643070900000|2022-01-25 00:35:00|4403.66|4403.06|4403.41|4402.81|4403.79|4403.19|4403.04|4402.44|52
1643070910000|2022-01-25 00:35:10|4403.54|4402.94|4403.29|4402.69|4403.54|4402.94|4403.04|4402.44|24
1643070920000|2022-01-25 00:35:20|4403.04|4402.44|4401.66|4401.06|4403.04|4402.44|4401.66|4401.06|211
1643070930000|2022-01-25 00:35:30|4401.54|4400.94|4401.54|4400.94|4402.04|4401.44|4400.91|4400.31|116
1643070940000|2022-01-25 00:35:40|4401.41|4400.81|4401.16|4400.56|4401.41|4400.81|4400.41|4399.81|81
1643070950000|2022-01-25 00:35:50|4401.04|4400.44|4401.04|4400.44|4401.29|4400.69|4400.66|4400.06|44
1643070960000|2022-01-25 00:36:00|4401.16|4400.56|4400.29|4399.69|4401.29|4400.69|4400.29|4399.69|66
1643070970000|2022-01-25 00:36:10|4400.04|4399.44|4400.79|4400.19|4401.04|4400.44|4400.04|4399.44|42
1643070980000|2022-01-25 00:36:20|4400.54|4399.94|4400.54|4399.94|4400.91|4400.31|4400.54|4399.94|24
1643070990000|2022-01-25 00:36:30|4400.29|4399.69|4400.29|4399.69|4400.54|4399.94|4400.04|4399.44|26
1643071000000|2022-01-25 00:36:40|4400.41|4399.81|4400.54|4399.94|4400.79|4400.19|4400.41|4399.81|26
1643071010000|2022-01-25 00:36:50|4400.66|4400.06|4400.29|4399.69|4400.79|4400.19|4400.29|4399.69|20
1643071020000|2022-01-25 00:37:00|4400.04|4399.44|4399.79|4399.19|4400.04|4399.44|4399.79|4399.19|25
1643071030000|2022-01-25 00:37:10|4399.54|4398.94|4399.29|4398.69|4399.54|4398.94|4399.04|4398.44|56
1643071040000|2022-01-25 00:37:20|4399.16|4398.56|4399.16|4398.56|4399.16|4398.56|4399.04|4398.44|28
1643071050000|2022-01-25 00:37:30|4399.04|4398.44|4398.54|4397.94|4399.16|4398.56|4398.54|4397.94|25
1643071060000|2022-01-25 00:37:40|4398.79|4398.19|4397.79|4397.19|4399.16|4398.56|4397.79|4397.19|78
1643071070000|2022-01-25 00:37:50|4397.91|4397.31|4397.54|4396.94|4397.91|4397.31|4397.04|4396.44|152
1643071080000|2022-01-25 00:38:00|4397.29|4396.69|4398.04|4397.44|4398.04|4397.44|4397.29|4396.69|32
1643071090000|2022-01-25 00:38:10|4397.79|4397.19|4398.16|4397.56|4398.16|4397.56|4397.79|4397.19|12
1643071100000|2022-01-25 00:38:20|4398.29|4397.69|4398.54|4397.94|4398.54|4397.94|4398.04|4397.44|42
1643071110000|2022-01-25 00:38:30|4398.41|4397.81|4398.41|4397.81|4398.54|4397.94|4398.04|4397.44|10
1643071120000|2022-01-25 00:38:40|4398.54|4397.94|4396.91|4396.31|4398.54|4397.94|4396.79|4396.19|37
1643071130000|2022-01-25 00:38:50|4397.04|4396.44|4397.04|4396.44|4397.54|4396.94|4397.04|4396.44|10
1643071140000|2022-01-25 00:39:00|4397.29|4396.69|4396.04|4395.44|4397.41|4396.81|4396.04|4395.44|120
1643071150000|2022-01-25 00:39:10|4396.29|4395.69|4397.54|4396.94|4397.54|4396.94|4396.29|4395.69|56
1643071160000|2022-01-25 00:39:20|4397.29|4396.69|4397.91|4397.31|4398.29|4397.69|4397.29|4396.69|83
1643071170000|2022-01-25 00:39:30|4396.41|4395.81|4397.29|4396.69|4397.54|4396.94|4396.41|4395.81|209
1643071180000|2022-01-25 00:39:40|4397.16|4396.56|4397.16|4396.56|4397.29|4396.69|4396.91|4396.31|7
1643071190000|2022-01-25 00:39:50|4397.29|4396.69|4397.54|4396.94|4397.54|4396.94|4397.04|4396.44|12
1643071200000|2022-01-25 00:40:00|4397.41|4396.81|4397.29|4396.69|4397.54|4396.94|4397.16|4396.56|25
1643071210000|2022-01-25 00:40:10|4397.41|4396.81|4397.29|4396.69|4397.79|4397.19|4397.04|4396.44|42
1643071220000|2022-01-25 00:40:20|4397.04|4396.44|4397.04|4396.44|4397.29|4396.69|4397.04|4396.44|27
1643071230000|2022-01-25 00:40:30|4397.29|4396.69|4397.41|4396.81|4397.54|4396.94|4397.29|4396.69|17
1643071240000|2022-01-25 00:40:40|4397.29|4396.69|4397.04|4396.44|4397.54|4396.94|4397.04|4396.44|24
1643071250000|2022-01-25 00:40:50|4396.79|4396.19|4397.04|4396.44|4397.16|4396.56|4396.79|4396.19|49
1643071260000|2022-01-25 00:41:00|4397.16|4396.56|4397.66|4397.06|4397.79|4397.19|4397.04|4396.44|61
1643071270000|2022-01-25 00:41:10|4397.54|4396.94|4397.54|4396.94|4398.29|4397.69|4397.54|4396.94|36
1643071280000|2022-01-25 00:41:20|4397.79|4397.19|4398.16|4397.56|4398.29|4397.69|4397.54|4396.94|18
1643071290000|2022-01-25 00:41:30|4398.29|4397.69|4399.79|4399.19|4399.79|4399.19|4398.29|4397.69|86
1643071300000|2022-01-25 00:41:40|4400.04|4399.44|4399.29|4398.69|4400.29|4399.69|4399.16|4398.56|60
1643071310000|2022-01-25 00:41:50|4399.16|4398.56|4399.54|4398.94|4399.54|4398.94|4399.04|4398.44|28
1643071320000|2022-01-25 00:42:00|4399.91|4399.31|4400.79|4400.19|4400.79|4400.19|4399.91|4399.31|74
1643071330000|2022-01-25 00:42:10|4400.66|4400.06|4397.54|4396.94|4400.66|4400.06|4397.54|4396.94|192
1643071340000|2022-01-25 00:42:20|4397.29|4396.69|4398.16|4397.56|4398.29|4397.69|4397.29|4396.69|60
1643071350000|2022-01-25 00:42:30|4397.79|4397.19|4396.04|4395.44|4397.79|4397.19|4396.04|4395.44|87
1643071360000|2022-01-25 00:42:40|4396.16|4395.56|4394.79|4394.19|4396.54|4395.94|4394.79|4394.19|177
1643071370000|2022-01-25 00:42:50|4394.91|4394.31|4394.29|4393.69|4395.41|4394.81|4394.16|4393.56|112
1643071380000|2022-01-25 00:43:00|4394.16|4393.56|4394.29|4393.69|4394.29|4393.69|4393.79|4393.19|117
1643071390000|2022-01-25 00:43:10|4394.79|4394.19|4394.16|4393.56|4394.79|4394.19|4393.79|4393.19|89
1643071400000|2022-01-25 00:43:20|4394.04|4393.44|4394.16|4393.56|4394.54|4393.94|4394.04|4393.44|67
1643071410000|2022-01-25 00:43:30|4394.29|4393.69|4394.04|4393.44|4394.79|4394.19|4394.04|4393.44|107
1643071420000|2022-01-25 00:43:40|4394.29|4393.69|4394.04|4393.44|4394.41|4393.81|4393.79|4393.19|94
1643071430000|2022-01-25 00:43:50|4393.54|4392.94|4393.29|4392.69|4393.66|4393.06|4393.16|4392.56|72
1643071440000|2022-01-25 00:44:00|4393.79|4393.19|4394.54|4393.94|4394.54|4393.94|4393.79|4393.19|65
1643071450000|2022-01-25 00:44:10|4394.66|4394.06|4394.79|4394.19|4395.16|4394.56|4394.54|4393.94|84
1643071460000|2022-01-25 00:44:20|4394.91|4394.31|4394.29|4393.69|4394.91|4394.31|4393.91|4393.31|19
1643071470000|2022-01-25 00:44:30|4394.16|4393.56|4394.29|4393.69|4394.54|4393.94|4394.04|4393.44|26
1643071480000|2022-01-25 00:44:40|4394.66|4394.06|4395.29|4394.69|4395.29|4394.69|4394.66|4394.06|38
1643071490000|2022-01-25 00:44:50|4395.16|4394.56|4395.04|4394.44|4395.29|4394.69|4394.91|4394.31|14
1643071500000|2022-01-25 00:45:00|4395.16|4394.56|4395.04|4394.44|4395.29|4394.69|4395.04|4394.44|15
1643071510000|2022-01-25 00:45:10|4394.91|4394.31|4394.79|4394.19|4395.04|4394.44|4394.66|4394.06|16
1643071520000|2022-01-25 00:45:20|4395.04|4394.44|4394.79|4394.19|4395.04|4394.44|4394.54|4393.94|40
1643071530000|2022-01-25 00:45:30|4394.66|4394.06|4394.54|4393.94|4394.66|4394.06|4394.54|4393.94|4
1643071540000|2022-01-25 00:45:40|4394.29|4393.69|4393.79|4393.19|4394.41|4393.81|4393.79|4393.19|89
1643071550000|2022-01-25 00:45:50|4394.29|4393.69|4393.29|4392.69|4394.54|4393.94|4393.04|4392.44|141
1643071560000|2022-01-25 00:46:00|4393.16|4392.56|4393.16|4392.56|4393.54|4392.94|4392.91|4392.31|44
1643071570000|2022-01-25 00:46:10|4393.04|4392.44|4391.54|4390.94|4393.54|4392.94|4391.29|4390.69|323
1643071580000|2022-01-25 00:46:20|4391.79|4391.19|4392.04|4391.44|4392.29|4391.69|4391.29|4390.69|169
1643071590000|2022-01-25 00:46:30|4392.29|4391.69|4391.79|4391.19|4392.29|4391.69|4391.79|4391.19|61
1643071600000|2022-01-25 00:46:40|4391.54|4390.94|4391.54|4390.94|4391.79|4391.19|4391.41|4390.81|36
1643071610000|2022-01-25 00:46:50|4391.66|4391.06|4391.29|4390.69|4391.66|4391.06|4391.04|4390.44|54
1643071620000|2022-01-25 00:47:00|4391.16|4390.56|4391.04|4390.44|4391.79|4391.19|4391.04|4390.44|89
1643071630000|2022-01-25 00:47:10|4391.16|4390.56|4391.79|4391.19|4391.79|4391.19|4391.04|4390.44|69
1643071640000|2022-01-25 00:47:20|4391.91|4391.31|4392.54|4391.94|4392.54|4391.94|4391.91|4391.31|43
1643071650000|2022-01-25 00:47:30|4392.41|4391.81|4391.29|4390.69|4392.41|4391.81|4391.29|4390.69|26
1643071660000|2022-01-25 00:47:40|4391.54|4390.94|4391.54|4390.94|4391.91|4391.31|4391.54|4390.94|16
1643071670000|2022-01-25 00:47:50|4391.41|4390.81|4392.04|4391.44|4392.16|4391.56|4391.29|4390.69|23
1643071680000|2022-01-25 00:48:00|4391.79|4391.19|4392.66|4392.06|4392.66|4392.06|4391.54|4390.94|40
1643071690000|2022-01-25 00:48:10|4392.79|4392.19|4393.29|4392.69|4393.29|4392.69|4392.79|4392.19|47
1643071700000|2022-01-25 00:48:20|4393.54|4392.94|4393.29|4392.69|4393.54|4392.94|4393.29|4392.69|18
1643071710000|2022-01-25 00:48:30|4393.04|4392.44|4393.54|4392.94|4393.54|4392.94|4393.04|4392.44|21
1643071720000|2022-01-25 00:48:40|4393.41|4392.81|4393.54|4392.94|4393.54|4392.94|4393.41|4392.81|26
1643071730000|2022-01-25 00:48:50|4393.79|4393.19|4392.91|4392.31|4394.04|4393.44|4392.91|4392.31|94
1643071740000|2022-01-25 00:49:00|4392.66|4392.06|4393.04|4392.44|4393.29|4392.69|4392.66|4392.06|22
1643071750000|2022-01-25 00:49:10|4392.79|4392.19|4393.29|4392.69|4393.29|4392.69|4392.79|4392.19|13
1643071760000|2022-01-25 00:49:20|4393.16|4392.56|4393.91|4393.31|4393.91|4393.31|4393.04|4392.44|41
1643071770000|2022-01-25 00:49:30|4393.79|4393.19|4392.29|4391.69|4393.79|4393.19|4392.29|4391.69|47
1643071780000|2022-01-25 00:49:40|4392.04|4391.44|4391.16|4390.56|4392.04|4391.44|4391.04|4390.44|86
1643071790000|2022-01-25 00:49:50|4391.04|4390.44|4391.04|4390.44|4391.29|4390.69|4391.04|4390.44|11
1643071800000|2022-01-25 00:50:00|4391.29|4390.69|4387.54|4386.94|4391.29|4390.69|4387.04|4386.44|619
1643071810000|2022-01-25 00:50:10|4388.04|4387.44|4387.54|4386.94|4389.41|4388.81|4387.04|4386.44|312
1643071820000|2022-01-25 00:50:20|4387.79|4387.19|4388.04|4387.44|4388.16|4387.56|4387.29|4386.69|124
1643071830000|2022-01-25 00:50:30|4387.79|4387.19|4387.29|4386.69|4388.66|4388.06|4387.29|4386.69|73
1643071840000|2022-01-25 00:50:40|4387.54|4386.94|4387.29|4386.69|4388.04|4387.44|4387.29|4386.69|77
1643071850000|2022-01-25 00:50:50|4387.54|4386.94|4387.54|4386.94|4388.16|4387.56|4387.29|4386.69|152
1643071860000|2022-01-25 00:51:00|4387.04|4386.44|4387.79|4387.19|4387.91|4387.31|4387.04|4386.44|88
1643071870000|2022-01-25 00:51:10|4387.66|4387.06|4387.29|4386.69|4387.66|4387.06|4387.04|4386.44|305
1643071880000|2022-01-25 00:51:20|4387.04|4386.44|4387.04|4386.44|4387.29|4386.69|4387.04|4386.44|131
1643071890000|2022-01-25 00:51:30|4387.16|4386.56|4385.79|4385.19|4387.16|4386.56|4385.79|4385.19|512
1643071900000|2022-01-25 00:51:40|4385.91|4385.31|4386.04|4385.44|4386.04|4385.44|4385.54|4384.94|62
1643071910000|2022-01-25 00:51:50|4385.91|4385.31|4386.54|4385.94|4386.54|4385.94|4385.91|4385.31|44
1643071920000|2022-01-25 00:52:00|4386.29|4385.69|4387.04|4386.44|4387.04|4386.44|4386.29|4385.69|97
1643071930000|2022-01-25 00:52:10|||||||||16
1643071940000|2022-01-25 00:52:20|4387.29|4386.69|4388.29|4387.69|4388.54|4387.94|4387.29|4386.69|118
1643071950000|2022-01-25 00:52:30|4388.04|4387.44|4387.79|4387.19|4388.04|4387.44|4387.79|4387.19|63
1643071960000|2022-01-25 00:52:40|4386.29|4385.69|4385.16|4384.56|4386.41|4385.81|4384.79|4384.19|261
1643071970000|2022-01-25 00:52:50|4385.29|4384.69|4385.04|4384.44|4385.29|4384.69|4384.04|4383.44|186
1643071980000|2022-01-25 00:53:00|4384.54|4383.94|4385.29|4384.69|4385.79|4385.19|4384.54|4383.94|159
1643071990000|2022-01-25 00:53:10|4384.79|4384.19|4384.79|4384.19|4385.29|4384.69|4384.79|4384.19|54
1643072000000|2022-01-25 00:53:20|4384.66|4384.06|4385.54|4384.94|4385.54|4384.94|4384.54|4383.94|156
1643072010000|2022-01-25 00:53:30|4385.04|4384.44|4385.54|4384.94|4385.54|4384.94|4384.79|4384.19|51
1643072020000|2022-01-25 00:53:40|4385.29|4384.69|4385.79|4385.19|4385.79|4385.19|4385.29|4384.69|34
1643072030000|2022-01-25 00:53:50|4385.54|4384.94|4385.79|4385.19|4385.79|4385.19|4384.91|4384.31|58
1643072040000|2022-01-25 00:54:00|4385.66|4385.06|4385.54|4384.94|4385.79|4385.19|4385.29|4384.69|13
1643072050000|2022-01-25 00:54:10|4385.29|4384.69|4385.29|4384.69|4385.66|4385.06|4384.29|4383.69|102
1643072060000|2022-01-25 00:54:20|4385.16|4384.56|4384.04|4383.44|4385.29|4384.69|4383.91|4383.31|127
1643072070000|2022-01-25 00:54:30|4384.29|4383.69|4385.04|4384.44|4385.04|4384.44|4384.29|4383.69|69
1643072080000|2022-01-25 00:54:40|4385.29|4384.69|4384.54|4383.94|4385.41|4384.81|4384.04|4383.44|75
1643072090000|2022-01-25 00:54:50|4384.29|4383.69|4385.41|4384.81|4385.41|4384.81|4384.04|4383.44|107
1643072100000|2022-01-25 00:55:00|4385.66|4385.06|4384.79|4384.19|4386.04|4385.44|4384.41|4383.81|128
1643072110000|2022-01-25 00:55:10|4384.91|4384.31|4384.79|4384.19|4385.04|4384.44|4384.04|4383.44|73
1643072120000|2022-01-25 00:55:20|4384.54|4383.94|4383.79|4383.19|4384.54|4383.94|4383.04|4382.44|103
1643072130000|2022-01-25 00:55:30|4383.54|4382.94|4383.04|4382.44|4384.04|4383.44|4383.04|4382.44|61
1643072140000|2022-01-25 00:55:40|4383.29|4382.69|4382.29|4381.69|4383.29|4382.69|4381.91|4381.31|153
1643072150000|2022-01-25 00:55:50|4382.04|4381.44|4381.91|4381.31|4382.29|4381.69|4381.66|4381.06|167
1643072160000|2022-01-25 00:56:00|4382.04|4381.44|4381.04|4380.44|4382.04|4381.44|4380.79|4380.19|124
1643072170000|2022-01-25 00:56:10|4380.54|4379.94|4379.79|4379.19|4380.79|4380.19|4379.79|4379.19|153
1643072180000|2022-01-25 00:56:20|4379.29|4378.69|4381.29|4380.69|4381.66|4381.06|4379.29|4378.69|313
1643072190000|2022-01-25 00:56:30|4381.04|4380.44|4381.79|4381.19|4381.79|4381.19|4381.04|4380.44|83
1643072200000|2022-01-25 00:56:40|4381.66|4381.06|4381.04|4380.44|4381.66|4381.06|4381.04|4380.44|42
1643072210000|2022-01-25 00:56:50|4381.29|4380.69|4380.79|4380.19|4381.29|4380.69|4379.66|4379.06|106
1643072220000|2022-01-25 00:57:00|4380.54|4379.94|4379.54|4378.94|4380.54|4379.94|4379.29|4378.69|66
1643072230000|2022-01-25 00:57:10|4379.41|4378.81|4378.04|4377.44|4380.04|4379.44|4377.91|4377.31|388
1643072240000|2022-01-25 00:57:20|4377.91|4377.31|4377.29|4376.69|4377.91|4377.31|4376.41|4375.81|212
1643072250000|2022-01-25 00:57:30|4377.54|4376.94|4378.04|4377.44|4378.66|4378.06|4377.04|4376.44|146
1643072260000|2022-01-25 00:57:40|4378.29|4377.69|4378.54|4377.94|4379.04|4378.44|4378.29|4377.69|71
1643072270000|2022-01-25 00:57:50|4378.29|4377.69|4377.79|4377.19|4379.04|4378.44|4377.79|4377.19|72
1643072280000|2022-01-25 00:58:00|4377.29|4376.69|4376.79|4376.19|4377.29|4376.69|4376.29|4375.69|160
1643072290000|2022-01-25 00:58:10|4376.54|4375.94|4375.66|4375.06|4376.54|4375.94|4375.16|4374.56|238
1643072300000|2022-01-25 00:58:20|4375.54|4374.94|4376.04|4375.44|4377.16|4376.56|4375.29|4374.69|215
1643072310000|2022-01-25 00:58:30|4375.91|4375.31|4376.79|4376.19|4376.79|4376.19|4375.79|4375.19|63
1643072320000|2022-01-25 00:58:40|4376.91|4376.31|4377.04|4376.44|4377.04|4376.44|4376.29|4375.69|60
1643072330000|2022-01-25 00:58:50|4377.54|4376.94|4377.54|4376.94|4377.54|4376.94|4377.29|4376.69|127
1643072340000|2022-01-25 00:59:00|4377.79|4377.19|4376.04|4375.44|4378.04|4377.44|4376.04|4375.44|103
1643072350000|2022-01-25 00:59:10|4375.91|4375.31|4375.54|4374.94|4375.91|4375.31|4375.29|4374.69|61
1643072360000|2022-01-25 00:59:20|4375.29|4374.69|4376.79|4376.19|4376.79|4376.19|4375.29|4374.69|113
1643072370000|2022-01-25 00:59:30|4376.54|4375.94|4377.04|4376.44|4377.04|4376.44|4376.16|4375.56|55
1643072380000|2022-01-25 00:59:40|4376.79|4376.19|4376.29|4375.69|4376.79|4376.19|4375.54|4374.94|112
1643072390000|2022-01-25 00:59:50|4376.41|4375.81|4376.41|4375.81|4376.79|4376.19|4376.29|4375.69|67
1643072400000|2022-01-25 01:00:00|4376.54|4375.94|4378.54|4377.94|4378.79|4378.19|4376.29|4375.69|149
1643072410000|2022-01-25 01:00:10|4378.29|4377.69|4380.41|4379.81|4380.66|4380.06|4378.29|4377.69|176
1643072420000|2022-01-25 01:00:20|4380.54|4379.94|4380.54|4379.94|4380.79|4380.19|4380.29|4379.69|184
1643072430000|2022-01-25 01:00:30|4380.29|4379.69|4380.79|4380.19|4381.04|4380.44|4380.29|4379.69|77
1643072440000|2022-01-25 01:00:40|4380.91|4380.31|4379.54|4378.94|4380.91|4380.31|4379.29|4378.69|98
1643072450000|2022-01-25 01:00:50|4379.79|4379.19|4379.54|4378.94|4379.79|4379.19|4379.16|4378.56|34
1643072460000|2022-01-25 01:01:00|4379.79|4379.19|4378.79|4378.19|4379.79|4379.19|4378.29|4377.69|68
1643072470000|2022-01-25 01:01:10|4378.54|4377.94|4378.29|4377.69|4379.04|4378.44|4378.29|4377.69|57
1643072480000|2022-01-25 01:01:20|4378.16|4377.56|4378.29|4377.69|4379.04|4378.44|4378.04|4377.44|67
1643072490000|2022-01-25 01:01:30|4378.54|4377.94|4378.79|4378.19|4378.79|4378.19|4377.91|4377.31|104
1643072500000|2022-01-25 01:01:40|4378.54|4377.94|4378.54|4377.94|4378.79|4378.19|4378.29|4377.69|19
1643072510000|2022-01-25 01:01:50|4378.41|4377.81|4377.79|4377.19|4378.41|4377.81|4377.79|4377.19|61
1643072520000|2022-01-25 01:02:00|4377.54|4376.94|4379.16|4378.56|4379.16|4378.56|4377.54|4376.94|87
1643072530000|2022-01-25 01:02:10|4379.66|4379.06|4380.29|4379.69|4380.79|4380.19|4379.66|4379.06|110
1643072540000|2022-01-25 01:02:20|4380.79|4380.19|4380.29|4379.69|4381.04|4380.44|4380.29|4379.69|150
1643072550000|2022-01-25 01:02:30|4379.79|4379.19|4380.29|4379.69|4380.79|4380.19|4379.79|4379.19|79
1643072560000|2022-01-25 01:02:40|4380.16|4379.56|4379.91|4379.31|4380.29|4379.69|4379.54|4378.94|32
1643072570000|2022-01-25 01:02:50|4380.04|4379.44|4378.79|4378.19|4380.04|4379.44|4378.29|4377.69|45
1643072580000|2022-01-25 01:03:00|4378.66|4378.06|4378.29|4377.69|4378.79|4378.19|4378.04|4377.44|38
1643072590000|2022-01-25 01:03:10|4378.04|4377.44|4377.29|4376.69|4378.04|4377.44|4377.04|4376.44|65
1643072600000|2022-01-25 01:03:20|4377.54|4376.94|4377.16|4376.56|4378.29|4377.69|4376.91|4376.31|61
1643072610000|2022-01-25 01:03:30|4377.04|4376.44|4376.79|4376.19|4377.54|4376.94|4376.79|4376.19|25
1643072620000|2022-01-25 01:03:40|4376.54|4375.94|4377.54|4376.94|4377.79|4377.19|4376.54|4375.94|162
1643072630000|2022-01-25 01:03:50|4377.41|4376.81|4377.29|4376.69|4377.79|4377.19|4377.04|4376.44|53
1643072640000|2022-01-25 01:04:00|4377.04|4376.44|4377.04|4376.44|4377.41|4376.81|4376.79|4376.19|62
1643072650000|2022-01-25 01:04:10|4377.54|4376.94|4377.29|4376.69|4377.54|4376.94|4377.04|4376.44|32
1643072660000|2022-01-25 01:04:20|4377.04|4376.44|4377.04|4376.44|4377.29|4376.69|4377.04|4376.44|29
1643072670000|2022-01-25 01:04:30|4376.79|4376.19|4373.66|4373.06|4376.91|4376.31|4373.54|4372.94|653
1643072680000|2022-01-25 01:04:40|4373.54|4372.94|4372.54|4371.94|4374.54|4373.94|4371.91|4371.31|629
1643072690000|2022-01-25 01:04:50|4372.66|4372.06|4372.04|4371.44|4372.66|4372.06|4371.16|4370.56|202
1643072700000|2022-01-25 01:05:00|4372.16|4371.56|4373.04|4372.44|4373.16|4372.56|4372.04|4371.44|138
1643072710000|2022-01-25 01:05:10|4372.91|4372.31|4372.41|4371.81|4373.04|4372.44|4371.79|4371.19|218
1643072720000|2022-01-25 01:05:20|4372.29|4371.69|4374.41|4373.81|4374.41|4373.81|4372.04|4371.44|304
1643072730000|2022-01-25 01:05:30|4374.66|4374.06|4372.79|4372.19|4374.66|4374.06|4372.79|4372.19|70
1643072740000|2022-01-25 01:05:40|4372.66|4372.06|4374.16|4373.56|4374.16|4373.56|4372.54|4371.94|97
1643072750000|2022-01-25 01:05:50|4374.04|4373.44|4375.29|4374.69|4375.29|4374.69|4374.04|4373.44|79
1643072760000|2022-01-25 01:06:00|4375.79|4375.19|4375.66|4375.06|4376.04|4375.44|4375.29|4374.69|76
1643072770000|2022-01-25 01:06:10|4375.54|4374.94|4375.41|4374.81|4375.79|4375.19|4375.04|4374.44|104
1643072780000|2022-01-25 01:06:20|4375.54|4374.94|4375.29|4374.69|4375.66|4375.06|4375.04|4374.44|50
1643072790000|2022-01-25 01:06:30|4375.04|4374.44|4375.66|4375.06|4376.04|4375.44|4375.04|4374.44|56
1643072800000|2022-01-25 01:06:40|4375.54|4374.94|4375.54|4374.94|4375.79|4375.19|4375.29|4374.69|35
1643072810000|2022-01-25 01:06:50|4375.29|4374.69|4375.66|4375.06|4375.79|4375.19|4375.04|4374.44|48
1643072820000|2022-01-25 01:07:00|4375.79|4375.19|4376.04|4375.44|4376.04|4375.44|4375.54|4374.94|29
1643072830000|2022-01-25 01:07:10|4375.79|4375.19|4377.79|4377.19|4377.79|4377.19|4375.79|4375.19|319
1643072840000|2022-01-25 01:07:20|4377.54|4376.94|4377.41|4376.81|4377.66|4377.06|4377.04|4376.44|113
1643072850000|2022-01-25 01:07:30|4377.54|4376.94|4377.29|4376.69|4378.04|4377.44|4377.16|4376.56|70
1643072860000|2022-01-25 01:07:40|4377.04|4376.44|4377.91|4377.31|4378.79|4378.19|4377.04|4376.44|216
1643072870000|2022-01-25 01:07:50|4377.79|4377.19|4377.29|4376.69|4378.04|4377.44|4377.16|4376.56|40
1643072880000|2022-01-25 01:08:00|4377.54|4376.94|4375.79|4375.19|4377.54|4376.94|4375.79|4375.19|126
1643072890000|2022-01-25 01:08:10|4375.54|4374.94|4375.29|4374.69|4375.66|4375.06|4375.04|4374.44|49
1643072900000|2022-01-25 01:08:20|4375.04|4374.44|4375.41|4374.81|4375.54|4374.94|4374.79|4374.19|77
1643072910000|2022-01-25 01:08:30|4376.04|4375.44|4374.79|4374.19|4376.29|4375.69|4374.79|4374.19|87
1643072920000|2022-01-25 01:08:40|4374.91|4374.31|4373.41|4372.81|4375.16|4374.56|4373.29|4372.69|101
1643072930000|2022-01-25 01:08:50|4373.54|4372.94|4373.54|4372.94|4373.79|4373.19|4373.16|4372.56|37
1643072940000|2022-01-25 01:09:00|4373.29|4372.69|4373.79|4373.19|4374.29|4373.69|4373.29|4372.69|74
1643072950000|2022-01-25 01:09:10|4373.66|4373.06|4373.54|4372.94|4374.04|4373.44|4373.41|4372.81|40
1643072960000|2022-01-25 01:09:20|4373.41|4372.81|4374.79|4374.19|4374.79|4374.19|4373.41|4372.81|57
1643072970000|2022-01-25 01:09:30|4375.04|4374.44|4374.29|4373.69|4375.04|4374.44|4374.29|4373.69|29
1643072980000|2022-01-25 01:09:40|4374.16|4373.56|4373.54|4372.94|4374.16|4373.56|4373.54|4372.94|15
1643072990000|2022-01-25 01:09:50|4373.41|4372.81|4371.41|4370.81|4373.41|4372.81|4371.29|4370.69|217
1643073000000|2022-01-25 01:10:00|4371.54|4370.94|4371.91|4371.31|4372.04|4371.44|4371.29|4370.69|36
1643073010000|2022-01-25 01:10:10|4371.79|4371.19|4372.54|4371.94|4372.79|4372.19|4371.79|4371.19|46
1643073020000|2022-01-25 01:10:20|4372.79|4372.19|4373.41|4372.81|4373.54|4372.94|4372.54|4371.94|59
1643073030000|2022-01-25 01:10:30|4373.04|4372.44|4373.91|4373.31|4374.29|4373.69|4373.04|4372.44|61
1643073040000|2022-01-25 01:10:40|4374.04|4373.44|4373.41|4372.81|4374.16|4373.56|4373.41|4372.81|41
1643073050000|2022-01-25 01:10:50|4373.29|4372.69|4373.79|4373.19|4373.79|4373.19|4373.29|4372.69|40
1643073060000|2022-01-25 01:11:00|4373.54|4372.94|4373.79|4373.19|4373.79|4373.19|4373.29|4372.69|63
1643073070000|2022-01-25 01:11:10|4374.04|4373.44|4374.79|4374.19|4375.04|4374.44|4374.04|4373.44|74
1643073080000|2022-01-25 01:11:20|4374.29|4373.69|4373.79|4373.19|4374.29|4373.69|4373.79|4373.19|33
1643073090000|2022-01-25 01:11:30|4373.54|4372.94|4373.16|4372.56|4373.54|4372.94|4373.04|4372.44|30
1643073100000|2022-01-25 01:11:40|4373.29|4372.69|4372.79|4372.19|4373.29|4372.69|4372.66|4372.06|58
1643073110000|2022-01-25 01:11:50|4372.66|4372.06|4373.29|4372.69|4373.29|4372.69|4372.66|4372.06|35
1643073120000|2022-01-25 01:12:00|4373.54|4372.94|4372.79|4372.19|4373.79|4373.19|4372.79|4372.19|53
1643073130000|2022-01-25 01:12:10|4372.66|4372.06|4370.29|4369.69|4373.29|4372.69|4370.29|4369.69|192
1643073140000|2022-01-25 01:12:20|4370.04|4369.44|4368.54|4367.94|4370.16|4369.56|4368.16|4367.56|431
1643073150000|2022-01-25 01:12:30|4368.41|4367.81|4368.54|4367.94|4368.79|4368.19|4367.29|4366.69|300
1643073160000|2022-01-25 01:12:40|4368.29|4367.69|4369.54|4368.94|4369.54|4368.94|4368.29|4367.69|96
1643073170000|2022-01-25 01:12:50|4369.29|4368.69|4369.79|4369.19|4370.29|4369.69|4369.29|4368.69|108
1643073180000|2022-01-25 01:13:00|4369.66|4369.06|4370.79|4370.19|4371.29|4370.69|4369.66|4369.06|81
1643073190000|2022-01-25 01:13:10|4371.04|4370.44|4370.91|4370.31|4371.04|4370.44|4369.91|4369.31|41
1643073200000|2022-01-25 01:13:20|4370.79|4370.19|4369.79|4369.19|4370.79|4370.19|4369.79|4369.19|77
1643073210000|2022-01-25 01:13:30|4370.04|4369.44|4369.04|4368.44|4370.16|4369.56|4369.04|4368.44|48
1643073220000|2022-01-25 01:13:40|4368.79|4368.19|4368.16|4367.56|4369.04|4368.44|4368.04|4367.44|78
1643073230000|2022-01-25 01:13:50|4368.04|4367.44|4367.54|4366.94|4368.04|4367.44|4366.66|4366.06|116
1643073240000|2022-01-25 01:14:00|4367.41|4366.81|4367.54|4366.94|4368.54|4367.94|4367.41|4366.81|184
1643073250000|2022-01-25 01:14:10|4367.66|4367.06|4366.54|4365.94|4367.79|4367.19|4366.41|4365.81|76
1643073260000|2022-01-25 01:14:20|4366.91|4366.31|4367.54|4366.94|4367.79|4367.19|4366.91|4366.31|84
1643073270000|2022-01-25 01:14:30|4367.29|4366.69|4366.54|4365.94|4367.66|4367.06|4366.41|4365.81|83
1643073280000|2022-01-25 01:14:40|4365.79|4365.19|4365.29|4364.69|4366.04|4365.44|4365.04|4364.44|131
1643073290000|2022-01-25 01:14:50|4365.16|4364.56|4365.04|4364.44|4365.54|4364.94|4364.79|4364.19|114
1643073300000|2022-01-25 01:15:00|4364.91|4364.31|4367.04|4366.44|4368.04|4367.44|4364.91|4364.31|353
1643073310000|2022-01-25 01:15:10|4367.29|4366.69|4368.79|4368.19|4368.79|4368.19|4367.04|4366.44|149
1643073320000|2022-01-25 01:15:20|4369.16|4368.56|4367.04|4366.44|4369.41|4368.81|4367.04|4366.44|90
1643073330000|2022-01-25 01:15:30|4367.54|4366.94|4367.54|4366.94|4368.04|4367.44|4367.54|4366.94|85
1643073340000|2022-01-25 01:15:40|4367.29|4366.69|4369.04|4368.44|4369.04|4368.44|4367.29|4366.69|111
1643073350000|2022-01-25 01:15:50|4368.66|4368.06|4367.66|4367.06|4368.79|4368.19|4367.41|4366.81|114
1643073360000|2022-01-25 01:16:00|4367.54|4366.94|4367.66|4367.06|4367.79|4367.19|4367.16|4366.56|73
1643073370000|2022-01-25 01:16:10|4367.54|4366.94|4366.66|4366.06|4367.54|4366.94|4366.66|4366.06|112
1643073380000|2022-01-25 01:16:20|4366.79|4366.19|4366.54|4365.94|4367.29|4366.69|4366.54|4365.94|59
1643073390000|2022-01-25 01:16:30|4366.29|4365.69|4366.79|4366.19|4366.79|4366.19|4366.29|4365.69|38
1643073400000|2022-01-25 01:16:40|4366.66|4366.06|4366.54|4365.94|4367.04|4366.44|4366.54|4365.94|20
1643073410000|2022-01-25 01:16:50|4366.29|4365.69|4369.54|4368.94|4369.54|4368.94|4366.29|4365.69|281
1643073420000|2022-01-25 01:17:00|4369.79|4369.19|4367.91|4367.31|4369.79|4369.19|4367.04|4366.44|122
1643073430000|2022-01-25 01:17:10|4367.79|4367.19|4368.91|4368.31|4369.16|4368.56|4367.16|4366.56|97
1643073440000|2022-01-25 01:17:20|4368.79|4368.19|4369.04|4368.44|4370.04|4369.44|4368.79|4368.19|171
1643073450000|2022-01-25 01:17:30|4369.29|4368.69|4370.66|4370.06|4371.54|4370.94|4369.04|4368.44|228
1643073460000|2022-01-25 01:17:40|4370.79|4370.19|4370.54|4369.94|4371.29|4370.69|4370.29|4369.69|150
1643073470000|2022-01-25 01:17:50|4370.66|4370.06|4372.29|4371.69|4372.66|4372.06|4370.54|4369.94|257
1643073480000|2022-01-25 01:18:00|4372.54|4371.94|4374.79|4374.19|4374.79|4374.19|4372.41|4371.81|341
1643073490000|2022-01-25 01:18:10|4374.91|4374.31|4375.66|4375.06|4376.16|4375.56|4374.79|4374.19|405
1643073500000|2022-01-25 01:18:20|4375.79|4375.19|4376.29|4375.69|4376.29|4375.69|4374.66|4374.06|175
1643073510000|2022-01-25 01:18:30|4376.16|4375.56|4375.79|4375.19|4376.29|4375.69|4375.54|4374.94|77
1643073520000|2022-01-25 01:18:40|4375.54|4374.94|4374.04|4373.44|4375.79|4375.19|4373.79|4373.19|127
1643073530000|2022-01-25 01:18:50|4373.91|4373.31|4373.29|4372.69|4374.54|4373.94|4373.29|4372.69|74
1643073540000|2022-01-25 01:19:00|4373.04|4372.44|4372.79|4372.19|4373.04|4372.44|4372.79|4372.19|38
1643073550000|2022-01-25 01:19:10|4372.66|4372.06|4372.79|4372.19|4372.79|4372.19|4371.79|4371.19|109
1643073560000|2022-01-25 01:19:20|4372.54|4371.94|4371.66|4371.06|4372.54|4371.94|4371.66|4371.06|67
1643073570000|2022-01-25 01:19:30|4371.54|4370.94|4370.79|4370.19|4371.54|4370.94|4370.29|4369.69|108
1643073580000|2022-01-25 01:19:40|4370.66|4370.06|4372.04|4371.44|4372.29|4371.69|4370.54|4369.94|141
1643073590000|2022-01-25 01:19:50|4371.79|4371.19|4373.04|4372.44|4373.04|4372.44|4371.79|4371.19|144
1643073600000|2022-01-25 01:20:00|4373.16|4372.56|4372.79|4372.19|4373.66|4373.06|4372.66|4372.06|92
1643073610000|2022-01-25 01:20:10|4372.91|4372.31|4372.91|4372.31|4373.54|4372.94|4372.91|4372.31|25
1643073620000|2022-01-25 01:20:20|4372.79|4372.19|4372.79|4372.19|4373.04|4372.44|4372.54|4371.94|30
1643073630000|2022-01-25 01:20:30|4372.66|4372.06|4374.79|4374.19|4375.16|4374.56|4372.66|4372.06|412
1643073640000|2022-01-25 01:20:40|4374.91|4374.31|4375.16|4374.56|4375.91|4375.31|4374.54|4373.94|70
1643073650000|2022-01-25 01:20:50|4375.29|4374.69|4376.04|4375.44|4376.04|4375.44|4375.04|4374.44|61
1643073660000|2022-01-25 01:21:00|4376.29|4375.69|4376.54|4375.94|4377.29|4376.69|4376.16|4375.56|87
1643073670000|2022-01-25 01:21:10|4376.79|4376.19|4377.54|4376.94|4377.66|4377.06|4376.79|4376.19|82
1643073680000|2022-01-25 01:21:20|4377.79|4377.19|4377.54|4376.94|4377.79|4377.19|4377.41|4376.81|65
1643073690000|2022-01-25 01:21:30|4377.66|4377.06|4377.79|4377.19|4378.04|4377.44|4377.54|4376.94|57
1643073700000|2022-01-25 01:21:40|4377.54|4376.94|4378.54|4377.94|4378.66|4378.06|4377.54|4376.94|94
1643073710000|2022-01-25 01:21:50|4378.29|4377.69|4378.79|4378.19|4378.79|4378.19|4378.29|4377.69|51
1643073720000|2022-01-25 01:22:00|4378.66|4378.06|4377.54|4376.94|4378.79|4378.19|4377.54|4376.94|65
1643073730000|2022-01-25 01:22:10|4377.79|4377.19|4377.29|4376.69|4377.79|4377.19|4377.04|4376.44|50
1643073740000|2022-01-25 01:22:20|4377.16|4376.56|4376.66|4376.06|4377.16|4376.56|4376.66|4376.06|20
1643073750000|2022-01-25 01:22:30|4376.54|4375.94|4376.54|4375.94|4376.79|4376.19|4376.04|4375.44|98
1643073760000|2022-01-25 01:22:40|4376.41|4375.81|4376.79|4376.19|4376.79|4376.19|4376.29|4375.69|22
1643073770000|2022-01-25 01:22:50|4377.04|4376.44|4376.79|4376.19|4378.04|4377.44|4376.79|4376.19|115
1643073780000|2022-01-25 01:23:00|4376.66|4376.06|4377.29|4376.69|4377.29|4376.69|4376.16|4375.56|75
1643073790000|2022-01-25 01:23:10|4377.16|4376.56|4374.54|4373.94|4377.16|4376.56|4373.54|4372.94|134
1643073800000|2022-01-25 01:23:20|4374.29|4373.69|4374.16|4373.56|4374.41|4373.81|4373.66|4373.06|42
1643073810000|2022-01-25 01:23:30|4374.04|4373.44|4374.04|4373.44|4374.41|4373.81|4373.79|4373.19|53
1643073820000|2022-01-25 01:23:40|4373.91|4373.31|4374.16|4373.56|4374.29|4373.69|4373.79|4373.19|28
1643073830000|2022-01-25 01:23:50|4374.04|4373.44|4373.04|4372.44|4374.04|4373.44|4372.54|4371.94|78
1643073840000|2022-01-25 01:24:00|4372.91|4372.31|4373.16|4372.56|4373.41|4372.81|4372.54|4371.94|168
1643073850000|2022-01-25 01:24:10|4373.41|4372.81|4376.04|4375.44|4376.04|4375.44|4373.41|4372.81|72
1643073860000|2022-01-25 01:24:20|4375.91|4375.31|4376.04|4375.44|4376.54|4375.94|4375.79|4375.19|74
1643073870000|2022-01-25 01:24:30|4375.79|4375.19|4376.29|4375.69|4376.29|4375.69|4375.54|4374.94|40
1643073880000|2022-01-25 01:24:40|4376.04|4375.44|4376.29|4375.69|4376.29|4375.69|4375.54|4374.94|40
1643073890000|2022-01-25 01:24:50|4376.16|4375.56|4376.04|4375.44|4376.29|4375.69|4376.04|4375.44|11
1643073900000|2022-01-25 01:25:00|4375.91|4375.31|4376.04|4375.44|4376.04|4375.44|4375.54|4374.94|35
1643073910000|2022-01-25 01:25:10|4375.79|4375.19|4375.79|4375.19|4375.79|4375.19|4375.66|4375.06|4
1643073920000|2022-01-25 01:25:20|4376.04|4375.44|4374.66|4374.06|4376.04|4375.44|4374.66|4374.06|58
1643073930000|2022-01-25 01:25:30|4374.79|4374.19|4376.04|4375.44|4376.79|4376.19|4374.79|4374.19|116
1643073940000|2022-01-25 01:25:40|4375.91|4375.31|4378.29|4377.69|4378.54|4377.94|4375.79|4375.19|117
1643073950000|2022-01-25 01:25:50|4378.41|4377.81|4379.29|4378.69|4379.29|4378.69|4378.41|4377.81|81
1643073960000|2022-01-25 01:26:00|4379.16|4378.56|4378.91|4378.31|4379.16|4378.56|4378.29|4377.69|54
1643073970000|2022-01-25 01:26:10|4379.04|4378.44|4378.79|4378.19|4379.04|4378.44|4378.54|4377.94|36
1643073980000|2022-01-25 01:26:20|4378.91|4378.31|4379.29|4378.69|4379.29|4378.69|4378.54|4377.94|47
1643073990000|2022-01-25 01:26:30|4379.54|4378.94|4379.54|4378.94|4380.66|4380.06|4379.54|4378.94|142
1643074000000|2022-01-25 01:26:40|4379.66|4379.06|4379.29|4378.69|4380.04|4379.44|4379.29|4378.69|45
1643074010000|2022-01-25 01:26:50|4379.04|4378.44|4380.54|4379.94|4380.79|4380.19|4379.04|4378.44|110
1643074020000|2022-01-25 01:27:00|4380.41|4379.81|4379.54|4378.94|4380.41|4379.81|4379.29|4378.69|66
1643074030000|2022-01-25 01:27:10|4379.41|4378.81|4378.41|4377.81|4379.41|4378.81|4378.29|4377.69|61
1643074040000|2022-01-25 01:27:20|4378.29|4377.69|4378.04|4377.44|4378.66|4378.06|4378.04|4377.44|37
1643074050000|2022-01-25 01:27:30|4378.29|4377.69|4377.79|4377.19|4378.79|4378.19|4377.79|4377.19|44
1643074060000|2022-01-25 01:27:40|4378.04|4377.44|4378.29|4377.69|4378.29|4377.69|4377.91|4377.31|46
1643074070000|2022-01-25 01:27:50|4378.04|4377.44|4377.29|4376.69|4378.04|4377.44|4377.29|4376.69|29
1643074080000|2022-01-25 01:28:00|4377.79|4377.19|4378.04|4377.44|4378.04|4377.44|4377.29|4376.69|39
1643074090000|2022-01-25 01:28:10|4378.16|4377.56|4378.29|4377.69|4378.29|4377.69|4378.04|4377.44|10
1643074100000|2022-01-25 01:28:20|4378.54|4377.94|4378.79|4378.19|4379.79|4379.19|4378.54|4377.94|61
1643074110000|2022-01-25 01:28:30|4379.04|4378.44|4379.79|4379.19|4380.04|4379.44|4379.04|4378.44|46
1643074120000|2022-01-25 01:28:40|4379.66|4379.06|4380.29|4379.69|4380.29|4379.69|4379.66|4379.06|30
1643074130000|2022-01-25 01:28:50|4380.04|4379.44|4380.04|4379.44|4380.04|4379.44|4379.66|4379.06|29
1643074140000|2022-01-25 01:29:00|4379.91|4379.31|4380.29|4379.69|4380.29|4379.69|4379.29|4378.69|52
1643074150000|2022-01-25 01:29:10|4380.54|4379.94|4382.41|4381.81|4383.29|4382.69|4380.54|4379.94|444
1643074160000|2022-01-25 01:29:20|4382.54|4381.94|4381.29|4380.69|4382.66|4382.06|4381.04|4380.44|162
1643074170000|2022-01-25 01:29:30|4381.41|4380.81|4381.66|4381.06|4382.04|4381.44|4381.29|4380.69|109
1643074180000|2022-01-25 01:29:40|4381.29|4380.69|4380.16|4379.56|4381.29|4380.69|4379.29|4378.69|106
1643074190000|2022-01-25 01:29:50|4380.29|4379.69|4380.04|4379.44|4380.29|4379.69|4379.54|4378.94|47
1643074200000|2022-01-25 01:30:00|4380.16|4379.56|4379.79|4379.19|4380.29|4379.69|4379.79|4379.19|67
1643074210000|2022-01-25 01:30:10|4379.29|4378.69|4379.04|4378.44|4379.54|4378.94|4378.79|4378.19|70
1643074220000|2022-01-25 01:30:20|4378.91|4378.31|4379.04|4378.44|4379.16|4378.56|4378.41|4377.81|48
1643074230000|2022-01-25 01:30:30|4378.91|4378.31|4378.54|4377.94|4379.16|4378.56|4378.29|4377.69|77
1643074240000|2022-01-25 01:30:40|4378.66|4378.06|4378.54|4377.94|4378.91|4378.31|4377.79|4377.19|77
1643074250000|2022-01-25 01:30:50|4378.29|4377.69|4379.04|4378.44|4379.04|4378.44|4378.29|4377.69|73
1643074260000|2022-01-25 01:31:00|4378.91|4378.31|4378.79|4378.19|4379.16|4378.56|4378.41|4377.81|79
1643074270000|2022-01-25 01:31:10|4378.54|4377.94|4380.29|4379.69|4380.29|4379.69|4378.54|4377.94|139
1643074280000|2022-01-25 01:31:20|4380.91|4380.31|4378.54|4377.94|4380.91|4380.31|4378.54|4377.94|169
1643074290000|2022-01-25 01:31:30|4378.29|4377.69|4378.29|4377.69|4378.79|4378.19|4378.29|4377.69|44
1643074300000|2022-01-25 01:31:40|4378.54|4377.94|4377.79|4377.19|4378.79|4378.19|4377.79|4377.19|42
1643074310000|2022-01-25 01:31:50|4377.04|4376.44|4374.79|4374.19|4377.04|4376.44|4374.79|4374.19|155
1643074320000|2022-01-25 01:32:00|4375.04|4374.44|4374.54|4373.94|4375.29|4374.69|4374.04|4373.44|232
1643074330000|2022-01-25 01:32:10|4374.66|4374.06|4374.16|4373.56|4374.79|4374.19|4374.16|4373.56|71
1643074340000|2022-01-25 01:32:20|4374.04|4373.44|4373.04|4372.44|4374.16|4373.56|4373.04|4372.44|82
1643074350000|2022-01-25 01:32:30|4373.29|4372.69|4373.79|4373.19|4373.79|4373.19|4373.29|4372.69|81
1643074360000|2022-01-25 01:32:40|4374.04|4373.44|4374.16|4373.56|4374.29|4373.69|4374.04|4373.44|87
1643074370000|2022-01-25 01:32:50|4374.04|4373.44|4375.04|4374.44|4375.54|4374.94|4374.04|4373.44|153
1643074380000|2022-01-25 01:33:00|4374.91|4374.31|4375.16|4374.56|4375.29|4374.69|4374.79|4374.19|51
1643074390000|2022-01-25 01:33:10|4375.04|4374.44|4375.79|4375.19|4376.04|4375.44|4375.04|4374.44|79
1643074400000|2022-01-25 01:33:20|4376.04|4375.44|4375.29|4374.69|4376.04|4375.44|4375.29|4374.69|30
1643074410000|2022-01-25 01:33:30|4375.16|4374.56|4374.54|4373.94|4375.29|4374.69|4374.29|4373.69|22
1643074420000|2022-01-25 01:33:40|4374.79|4374.19|4377.79|4377.19|4377.79|4377.19|4374.79|4374.19|66
1643074430000|2022-01-25 01:33:50|4378.29|4377.69|4379.04|4378.44|4379.29|4378.69|4378.29|4377.69|91
1643074440000|2022-01-25 01:34:00|4378.54|4377.94|4380.16|4379.56|4380.79|4380.19|4378.54|4377.94|114
1643074450000|2022-01-25 01:34:10|4380.04|4379.44|4379.41|4378.81|4380.04|4379.44|4378.41|4377.81|73
1643074460000|2022-01-25 01:34:20|4379.16|4378.56|4379.79|4379.19|4379.79|4379.19|4379.04|4378.44|45
1643074470000|2022-01-25 01:34:30|4379.54|4378.94|4379.04|4378.44|4379.79|4379.19|4379.04|4378.44|23
1643074480000|2022-01-25 01:34:40|4378.91|4378.31|4377.54|4376.94|4378.91|4378.31|4377.16|4376.56|97
1643074490000|2022-01-25 01:34:50|4377.29|4376.69|4376.79|4376.19|4377.41|4376.81|4376.54|4375.94|36
1643074500000|2022-01-25 01:35:00|4376.66|4376.06|4374.54|4373.94|4376.66|4376.06|4374.54|4373.94|73
1643074510000|2022-01-25 01:35:10|4374.04|4373.44|4373.04|4372.44|4374.54|4373.94|4373.04|4372.44|140
1643074520000|2022-01-25 01:35:20|4372.79|4372.19|4373.79|4373.19|4374.29|4373.69|4372.41|4371.81|78
1643074530000|2022-01-25 01:35:30|4373.66|4373.06|4374.41|4373.81|4375.16|4374.56|4373.54|4372.94|112
1643074540000|2022-01-25 01:35:40|4374.54|4373.94|4374.41|4373.81|4374.79|4374.19|4374.41|4373.81|21
1643074550000|2022-01-25 01:35:50|4374.54|4373.94|4374.79|4374.19|4374.79|4374.19|4374.54|4373.94|16
1643074560000|2022-01-25 01:36:00|4374.91|4374.31|4373.54|4372.94|4374.91|4374.31|4373.29|4372.69|45
1643074570000|2022-01-25 01:36:10|4374.04|4373.44|4373.91|4373.31|4374.04|4373.44|4373.79|4373.19|39
1643074580000|2022-01-25 01:36:20|4374.16|4373.56|4374.29|4373.69|4374.66|4374.06|4374.16|4373.56|62
1643074590000|2022-01-25 01:36:30|4374.16|4373.56|4373.29|4372.69|4374.16|4373.56|4373.29|4372.69|55
1643074600000|2022-01-25 01:36:40|4373.04|4372.44|4373.04|4372.44|4374.04|4373.44|4373.04|4372.44|53
1643074610000|2022-01-25 01:36:50|4372.79|4372.19|4373.79|4373.19|4374.04|4373.44|4372.66|4372.06|69
1643074620000|2022-01-25 01:37:00|4374.04|4373.44|4374.04|4373.44|4374.79|4374.19|4373.79|4373.19|51
1643074630000|2022-01-25 01:37:10|4373.91|4373.31|4374.04|4373.44|4374.41|4373.81|4373.79|4373.19|16
1643074640000|2022-01-25 01:37:20|4374.29|4373.69|4374.54|4373.94|4374.54|4373.94|4373.29|4372.69|68
1643074650000|2022-01-25 01:37:30|4374.41|4373.81|4375.66|4375.06|4375.91|4375.31|4374.41|4373.81|75
1643074660000|2022-01-25 01:37:40|4375.41|4374.81|4375.79|4375.19|4375.79|4375.19|4375.04|4374.44|32
1643074670000|2022-01-25 01:37:50|4375.54|4374.94|4375.66|4375.06|4375.79|4375.19|4375.41|4374.81|18
1643074680000|2022-01-25 01:38:00|4375.54|4374.94|4374.41|4373.81|4375.54|4374.94|4373.79|4373.19|26
1643074690000|2022-01-25 01:38:10|4374.29|4373.69|4375.04|4374.44|4375.04|4374.44|4374.04|4373.44|32
1643074700000|2022-01-25 01:38:20|4374.91|4374.31|4374.66|4374.06|4375.04|4374.44|4374.16|4373.56|26
1643074710000|2022-01-25 01:38:30|4374.54|4373.94|4375.16|4374.56|4375.29|4374.69|4374.54|4373.94|16
1643074720000|2022-01-25 01:38:40|4375.04|4374.44|4374.29|4373.69|4375.29|4374.69|4374.16|4373.56|30
1643074730000|2022-01-25 01:38:50|4374.41|4373.81|4373.79|4373.19|4374.41|4373.81|4373.54|4372.94|24
1643074740000|2022-01-25 01:39:00|4373.66|4373.06|4371.91|4371.31|4373.66|4373.06|4371.79|4371.19|143
1643074750000|2022-01-25 01:39:10|4371.79|4371.19|4372.54|4371.94|4373.16|4372.56|4371.66|4371.06|39
1643074760000|2022-01-25 01:39:20|4372.41|4371.81|4371.66|4371.06|4372.66|4372.06|4371.66|4371.06|104
1643074770000|2022-01-25 01:39:30|4371.54|4370.94|4371.66|4371.06|4371.91|4371.31|4371.29|4370.69|148
1643074780000|2022-01-25 01:39:40|4371.54|4370.94|4370.91|4370.31|4371.54|4370.94|4370.79|4370.19|16
1643074790000|2022-01-25 01:39:50|4370.79|4370.19|4371.41|4370.81|4372.04|4371.44|4370.79|4370.19|61
1643074800000|2022-01-25 01:40:00|4371.29|4370.69|4372.04|4371.44|4372.04|4371.44|4371.16|4370.56|34
1643074810000|2022-01-25 01:40:10|4372.29|4371.69|4370.54|4369.94|4372.29|4371.69|4370.54|4369.94|77
1643074820000|2022-01-25 01:40:20|4370.79|4370.19|4371.16|4370.56|4371.54|4370.94|4370.54|4369.94|90
1643074830000|2022-01-25 01:40:30|4371.04|4370.44|4369.16|4368.56|4371.04|4370.44|4368.91|4368.31|170
1643074840000|2022-01-25 01:40:40|4369.04|4368.44|4368.91|4368.31|4369.54|4368.94|4368.79|4368.19|71
1643074850000|2022-01-25 01:40:50|4368.79|4368.19|4369.29|4368.69|4369.29|4368.69|4368.54|4367.94|67
1643074860000|2022-01-25 01:41:00|4369.16|4368.56|4370.04|4369.44|4370.04|4369.44|4368.91|4368.31|49
1643074870000|2022-01-25 01:41:10|4369.91|4369.31|4369.04|4368.44|4369.91|4369.31|4368.54|4367.94|77
1643074880000|2022-01-25 01:41:20|4368.91|4368.31|4368.29|4367.69|4369.29|4368.69|4368.29|4367.69|50
1643074890000|2022-01-25 01:41:30|4368.41|4367.81|4368.66|4368.06|4368.79|4368.19|4367.79|4367.19|147
1643074900000|2022-01-25 01:41:40|4368.54|4367.94|4368.04|4367.44|4368.66|4368.06|4367.79|4367.19|72
1643074910000|2022-01-25 01:41:50|4368.29|4367.69|4368.54|4367.94|4369.04|4368.44|4368.04|4367.44|38
1643074920000|2022-01-25 01:42:00|4368.79|4368.19|4367.54|4366.94|4368.79|4368.19|4367.41|4366.81|59
1643074930000|2022-01-25 01:42:10|4367.66|4367.06|4367.54|4366.94|4367.79|4367.19|4367.54|4366.94|52
1643074940000|2022-01-25 01:42:20|4367.79|4367.19|4368.66|4368.06|4368.66|4368.06|4367.79|4367.19|51
1643074950000|2022-01-25 01:42:30|4368.79|4368.19|4369.54|4368.94|4369.54|4368.94|4368.79|4368.19|151
1643074960000|2022-01-25 01:42:40|4369.29|4368.69|4369.66|4369.06|4370.04|4369.44|4369.29|4368.69|71
1643074970000|2022-01-25 01:42:50|4369.41|4368.81|4369.66|4369.06|4370.04|4369.44|4369.16|4368.56|28
1643074980000|2022-01-25 01:43:00|4369.79|4369.19|4370.29|4369.69|4370.29|4369.69|4369.54|4368.94|22
1643074990000|2022-01-25 01:43:10|4370.54|4369.94|4372.41|4371.81|4372.41|4371.81|4370.54|4369.94|192
1643075000000|2022-01-25 01:43:20|4372.54|4371.94|4372.29|4371.69|4372.54|4371.94|4372.04|4371.44|90
1643075010000|2022-01-25 01:43:30|4373.04|4372.44|4372.04|4371.44|4373.54|4372.94|4372.04|4371.44|86
1643075020000|2022-01-25 01:43:40|4371.91|4371.31|4371.54|4370.94|4371.91|4371.31|4371.16|4370.56|35
1643075030000|2022-01-25 01:43:50|4371.41|4370.81|4372.29|4371.69|4372.54|4371.94|4371.41|4370.81|39
1643075040000|2022-01-25 01:44:00|4372.16|4371.56|4370.41|4369.81|4372.16|4371.56|4370.41|4369.81|56
1643075050000|2022-01-25 01:44:10|4370.29|4369.69|4371.29|4370.69|4371.54|4370.94|4369.79|4369.19|69
1643075060000|2022-01-25 01:44:20|4371.41|4370.81|4371.79|4371.19|4371.79|4371.19|4371.29|4370.69|20
1643075070000|2022-01-25 01:44:30|4371.66|4371.06|4372.04|4371.44|4372.04|4371.44|4371.41|4370.81|36
1643075080000|2022-01-25 01:44:40|4372.29|4371.69|4371.54|4370.94|4372.29|4371.69|4371.54|4370.94|42
1643075090000|2022-01-25 01:44:50|4371.29|4370.69|4371.29|4370.69|4371.54|4370.94|4371.04|4370.44|28
1643075100000|2022-01-25 01:45:00|4371.41|4370.81|4370.16|4369.56|4371.54|4370.94|4370.16|4369.56|86
1643075110000|2022-01-25 01:45:10|4370.29|4369.69|4371.04|4370.44|4371.04|4370.44|4370.16|4369.56|43
1643075120000|2022-01-25 01:45:20|4371.29|4370.69|4371.16|4370.56|4371.29|4370.69|4370.79|4370.19|52
1643075130000|2022-01-25 01:45:30|4371.29|4370.69|4372.04|4371.44|4372.16|4371.56|4371.29|4370.69|34
1643075140000|2022-01-25 01:45:40|4372.29|4371.69|4369.91|4369.31|4372.29|4371.69|4369.91|4369.31|130
1643075150000|2022-01-25 01:45:50|4369.79|4369.19|4369.54|4368.94|4369.79|4369.19|4368.79|4368.19|214
1643075160000|2022-01-25 01:46:00|4369.41|4368.81|4370.91|4370.31|4371.29|4370.69|4369.41|4368.81|71
1643075170000|2022-01-25 01:46:10|4370.79|4370.19|4371.04|4370.44|4371.04|4370.44|4370.16|4369.56|36
1643075180000|2022-01-25 01:46:20|4370.66|4370.06|4372.04|4371.44|4372.29|4371.69|4370.41|4369.81|68
1643075190000|2022-01-25 01:46:30|4372.29|4371.69|4372.54|4371.94|4372.79|4372.19|4372.29|4371.69|39
1643075200000|2022-01-25 01:46:40|4372.66|4372.06|4373.16|4372.56|4373.16|4372.56|4372.54|4371.94|40
1643075210000|2022-01-25 01:46:50|4373.29|4372.69|4373.91|4373.31|4374.04|4373.44|4373.04|4372.44|59
1643075220000|2022-01-25 01:47:00|4374.04|4373.44|4375.29|4374.69|4375.66|4375.06|4373.91|4373.31|133
1643075230000|2022-01-25 01:47:10|4375.54|4374.94|4376.54|4375.94|4376.54|4375.94|4375.54|4374.94|123
1643075240000|2022-01-25 01:47:20|4376.04|4375.44|4376.54|4375.94|4376.79|4376.19|4375.54|4374.94|115
1643075250000|2022-01-25 01:47:30|4376.41|4375.81|4375.79|4375.19|4376.54|4375.94|4375.79|4375.19|51
1643075260000|2022-01-25 01:47:40|4375.54|4374.94|4376.29|4375.69|4376.79|4376.19|4375.54|4374.94|80
1643075270000|2022-01-25 01:47:50|4376.16|4375.56|4376.16|4375.56|4376.29|4375.69|4375.79|4375.19|29
1643075280000|2022-01-25 01:48:00|4376.04|4375.44|4375.79|4375.19|4376.54|4375.94|4375.79|4375.19|55
1643075290000|2022-01-25 01:48:10|4375.91|4375.31|4375.79|4375.19|4376.79|4376.19|4375.79|4375.19|70
1643075300000|2022-01-25 01:48:20|4375.91|4375.31|4375.91|4375.31|4376.54|4375.94|4375.66|4375.06|98
1643075310000|2022-01-25 01:48:30|4376.66|4376.06|4377.29|4376.69|4378.16|4377.56|4376.54|4375.94|119
1643075320000|2022-01-25 01:48:40|4377.54|4376.94|4378.54|4377.94|4379.04|4378.44|4377.54|4376.94|119
1643075330000|2022-01-25 01:48:50|4378.79|4378.19|4380.04|4379.44|4380.04|4379.44|4378.79|4378.19|132
1643075340000|2022-01-25 01:49:00|4379.79|4379.19|4380.04|4379.44|4380.04|4379.44|4379.29|4378.69|198
1643075350000|2022-01-25 01:49:10|4379.79|4379.19|4379.79|4379.19|4379.79|4379.19|4378.79|4378.19|85
1643075360000|2022-01-25 01:49:20|4379.66|4379.06|4379.54|4378.94|4379.66|4379.06|4378.91|4378.31|108
1643075370000|2022-01-25 01:49:30|4379.41|4378.81|4378.16|4377.56|4379.54|4378.94|4378.16|4377.56|78
1643075380000|2022-01-25 01:49:40|4378.29|4377.69|4379.41|4378.81|4379.41|4378.81|4378.29|4377.69|42
1643075390000|2022-01-25 01:49:50|4379.54|4378.94|4380.54|4379.94|4381.29|4380.69|4379.54|4378.94|121
1643075400000|2022-01-25 01:50:00|4380.41|4379.81|4381.41|4380.81|4381.41|4380.81|4380.29|4379.69|57
1643075410000|2022-01-25 01:50:10|4381.54|4380.94|4380.04|4379.44|4382.29|4381.69|4380.04|4379.44|155
1643075420000|2022-01-25 01:50:20|4379.91|4379.31|4378.91|4378.31|4380.29|4379.69|4378.79|4378.19|64
1643075430000|2022-01-25 01:50:30|4379.29|4378.69|4379.29|4378.69|4379.29|4378.69|4378.79|4378.19|37
1643075440000|2022-01-25 01:50:40|4379.91|4379.31|4379.91|4379.31|4380.79|4380.19|4379.79|4379.19|189
1643075450000|2022-01-25 01:50:50|4379.79|4379.19|4379.41|4378.81|4380.04|4379.44|4379.16|4378.56|38
1643075460000|2022-01-25 01:51:00|4379.29|4378.69|4380.04|4379.44|4380.04|4379.44|4378.41|4377.81|103
1643075470000|2022-01-25 01:51:10|4379.91|4379.31|4378.91|4378.31|4379.91|4379.31|4378.79|4378.19|48
1643075480000|2022-01-25 01:51:20|4379.79|4379.19|4380.54|4379.94|4380.79|4380.19|4379.79|4379.19|114
1643075490000|2022-01-25 01:51:30|4380.41|4379.81|4380.16|4379.56|4380.54|4379.94|4379.79|4379.19|57
1643075500000|2022-01-25 01:51:40|4380.04|4379.44|4380.54|4379.94|4381.04|4380.44|4379.91|4379.31|39
1643075510000|2022-01-25 01:51:50|4380.66|4380.06|4380.29|4379.69|4380.79|4380.19|4380.04|4379.44|37
1643075520000|2022-01-25 01:52:00|4380.54|4379.94|4378.29|4377.69|4380.54|4379.94|4377.91|4377.31|240
1643075530000|2022-01-25 01:52:10|4378.41|4377.81|4379.54|4378.94|4379.54|4378.94|4378.04|4377.44|138
1643075540000|2022-01-25 01:52:20|4379.66|4379.06|4380.04|4379.44|4380.04|4379.44|4379.66|4379.06|139
1643075550000|2022-01-25 01:52:30|4379.91|4379.31|4378.29|4377.69|4380.04|4379.44|4378.29|4377.69|39
1643075560000|2022-01-25 01:52:40|4378.41|4377.81|4378.79|4378.19|4378.79|4378.19|4378.41|4377.81|27
1643075570000|2022-01-25 01:52:50|4378.66|4378.06|4377.91|4377.31|4379.04|4378.44|4377.91|4377.31|45
1643075580000|2022-01-25 01:53:00|4377.79|4377.19|4377.54|4376.94|4377.91|4377.31|4376.79|4376.19|123
1643075590000|2022-01-25 01:53:10|4377.79|4377.19|4378.41|4377.81|4378.54|4377.94|4377.54|4376.94|200
1643075600000|2022-01-25 01:53:20|4378.29|4377.69|4376.29|4375.69|4378.29|4377.69|4376.16|4375.56|56
1643075610000|2022-01-25 01:53:30|4376.04|4375.44|4376.41|4375.81|4376.54|4375.94|4375.91|4375.31|55
1643075620000|2022-01-25 01:53:40|4376.29|4375.69|4376.41|4375.81|4376.54|4375.94|4376.29|4375.69|14
1643075630000|2022-01-25 01:53:50|4376.29|4375.69|4378.04|4377.44|4378.04|4377.44|4376.29|4375.69|49
1643075640000|2022-01-25 01:54:00|4377.91|4377.31|4377.79|4377.19|4378.04|4377.44|4377.29|4376.69|39
1643075650000|2022-01-25 01:54:10|4378.04|4377.44|4377.41|4376.81|4378.04|4377.44|4377.04|4376.44|17
1643075660000|2022-01-25 01:54:20|4377.54|4376.94|4379.04|4378.44|4379.29|4378.69|4377.54|4376.94|64
1643075670000|2022-01-25 01:54:30|4378.91|4378.31|4378.16|4377.56|4379.04|4378.44|4378.04|4377.44|26
1643075680000|2022-01-25 01:54:40|4378.29|4377.69|4378.41|4377.81|4378.91|4378.31|4378.29|4377.69|21
1643075690000|2022-01-25 01:54:50|4378.29|4377.69|4377.91|4377.31|4378.29|4377.69|4377.66|4377.06|18
1643075700000|2022-01-25 01:55:00|4377.79|4377.19|4377.04|4376.44|4378.04|4377.44|4377.04|4376.44|43
1643075710000|2022-01-25 01:55:10|4376.79|4376.19|4375.16|4374.56|4376.79|4376.19|4375.04|4374.44|95
1643075720000|2022-01-25 01:55:20|4375.29|4374.69|4374.41|4373.81|4375.29|4374.69|4374.16|4373.56|80
1643075730000|2022-01-25 01:55:30|4374.29|4373.69|4374.66|4374.06|4374.79|4374.19|4374.16|4373.56|77
1643075740000|2022-01-25 01:55:40|4374.54|4373.94|4374.54|4373.94|4375.04|4374.44|4374.54|4373.94|22
1643075750000|2022-01-25 01:55:50|4374.79|4374.19|4374.54|4373.94|4375.41|4374.81|4374.54|4373.94|61
1643075760000|2022-01-25 01:56:00|4374.66|4374.06|4374.29|4373.69|4374.66|4374.06|4373.04|4372.44|95
1643075770000|2022-01-25 01:56:10|4374.79|4374.19|4374.66|4374.06|4375.16|4374.56|4374.66|4374.06|36
1643075780000|2022-01-25 01:56:20|4374.91|4374.31|4375.04|4374.44|4375.16|4374.56|4374.79|4374.19|51
1643075790000|2022-01-25 01:56:30|4375.29|4374.69|4375.91|4375.31|4376.16|4375.56|4375.16|4374.56|82
1643075800000|2022-01-25 01:56:40|4375.79|4375.19|4374.16|4373.56|4375.79|4375.19|4374.16|4373.56|46
1643075810000|2022-01-25 01:56:50|4374.04|4373.44|4374.04|4373.44|4374.04|4373.44|4373.66|4373.06|47
1643075820000|2022-01-25 01:57:00|4374.16|4373.56|4373.66|4373.06|4374.54|4373.94|4373.66|4373.06|36
1643075830000|2022-01-25 01:57:10|4373.54|4372.94|4371.66|4371.06|4373.54|4372.94|4371.66|4371.06|87
1643075840000|2022-01-25 01:57:20|4371.79|4371.19|4373.54|4372.94|4373.66|4373.06|4371.79|4371.19|117
1643075850000|2022-01-25 01:57:30|4373.66|4373.06|4373.79|4373.19|4374.29|4373.69|4373.54|4372.94|68
1643075860000|2022-01-25 01:57:40|4373.66|4373.06|4374.66|4374.06|4374.79|4374.19|4373.54|4372.94|50
1643075870000|2022-01-25 01:57:50|4374.54|4373.94|4374.16|4373.56|4375.29|4374.69|4374.04|4373.44|54
1643075880000|2022-01-25 01:58:00|4374.04|4373.44|4376.04|4375.44|4376.16|4375.56|4374.04|4373.44|101
1643075890000|2022-01-25 01:58:10|4375.91|4375.31|4378.16|4377.56|4378.16|4377.56|4375.91|4375.31|162
1643075900000|2022-01-25 01:58:20|4378.29|4377.69|4378.91|4378.31|4379.16|4378.56|4378.29|4377.69|61
1643075910000|2022-01-25 01:58:30|4378.79|4378.19|4378.29|4377.69|4379.04|4378.44|4378.29|4377.69|24
1643075920000|2022-01-25 01:58:40|4377.79|4377.19|4378.29|4377.69|4378.54|4377.94|4377.29|4376.69|87
1643075930000|2022-01-25 01:58:50|4378.04|4377.44|4377.79|4377.19|4378.29|4377.69|4377.79|4377.19|29
1643075940000|2022-01-25 01:59:00|4377.29|4376.69|4378.04|4377.44|4378.04|4377.44|4377.29|4376.69|33
1643075950000|2022-01-25 01:59:10|4377.91|4377.31|4377.29|4376.69|4378.04|4377.44|4377.29|4376.69|30
1643075960000|2022-01-25 01:59:20|4377.54|4376.94|4378.04|4377.44|4378.04|4377.44|4377.54|4376.94|27
1643075970000|2022-01-25 01:59:30|4378.29|4377.69|4379.04|4378.44|4379.54|4378.94|4378.29|4377.69|130
1643075980000|2022-01-25 01:59:40|4379.29|4378.69|4378.54|4377.94|4379.29|4378.69|4378.54|4377.94|17
1643075990000|2022-01-25 01:59:50|4378.66|4378.06|4378.29|4377.69|4378.66|4378.06|4377.79|4377.19|48
1643076000000|2022-01-25 02:00:00|4377.79|4377.19|4377.16|4376.56|4377.79|4377.19|4376.29|4375.69|95
1643076010000|2022-01-25 02:00:10|4377.29|4376.69|4376.79|4376.19|4377.41|4376.81|4376.04|4375.44|52
1643076020000|2022-01-25 02:00:20|4376.91|4376.31|4376.29|4375.69|4376.91|4376.31|4375.91|4375.31|33
1643076030000|2022-01-25 02:00:30|4376.04|4375.44|4375.79|4375.19|4376.04|4375.44|4375.29|4374.69|40
1643076040000|2022-01-25 02:00:40|4375.66|4375.06|4376.41|4375.81|4376.54|4375.94|4375.66|4375.06|30
1643076050000|2022-01-25 02:00:50|4376.29|4375.69|4375.79|4375.19|4376.29|4375.69|4375.29|4374.69|42
1643076060000|2022-01-25 02:01:00|4375.91|4375.31|4375.04|4374.44|4376.54|4375.94|4374.79|4374.19|46
1643076070000|2022-01-25 02:01:10|4375.16|4374.56|4375.54|4374.94|4376.29|4375.69|4375.16|4374.56|15
1643076080000|2022-01-25 02:01:20|4375.79|4375.19|4375.54|4374.94|4376.04|4375.44|4375.54|4374.94|15
1643076090000|2022-01-25 02:01:30|4375.66|4375.06|4375.66|4375.06|4376.29|4375.69|4375.54|4374.94|37
1643076100000|2022-01-25 02:01:40|4375.79|4375.19|4375.91|4375.31|4376.29|4375.69|4375.79|4375.19|18
1643076110000|2022-01-25 02:01:50|4376.04|4375.44|4375.16|4374.56|4376.41|4375.81|4375.16|4374.56|57
1643076120000|2022-01-25 02:02:00|4375.04|4374.44|4374.04|4373.44|4375.16|4374.56|4373.79|4373.19|113
1643076130000|2022-01-25 02:02:10|4373.91|4373.31|4373.91|4373.31|4374.29|4373.69|4373.54|4372.94|28
1643076140000|2022-01-25 02:02:20|4373.79|4373.19|4374.79|4374.19|4375.16|4374.56|4373.79|4373.19|56
1643076150000|2022-01-25 02:02:30|4374.29|4373.69|4374.04|4373.44|4374.29|4373.69|4374.04|4373.44|10
1643076160000|2022-01-25 02:02:40|4374.29|4373.69|4373.79|4373.19|4374.54|4373.94|4373.79|4373.19|42
1643076170000|2022-01-25 02:02:50|4374.04|4373.44|4373.79|4373.19|4374.29|4373.69|4373.79|4373.19|21
1643076180000|2022-01-25 02:03:00|4373.91|4373.31|4374.79|4374.19|4374.91|4374.31|4373.91|4373.31|37
1643076190000|2022-01-25 02:03:10|4374.54|4373.94|4373.79|4373.19|4374.79|4374.19|4373.79|4373.19|36
1643076200000|2022-01-25 02:03:20|4373.91|4373.31|4374.04|4373.44|4374.54|4373.94|4373.91|4373.31|68
1643076210000|2022-01-25 02:03:30|4374.29|4373.69|4374.54|4373.94|4374.54|4373.94|4373.91|4373.31|47
1643076220000|2022-01-25 02:03:40|4374.41|4373.81|4373.04|4372.44|4374.41|4373.81|4373.04|4372.44|66
1643076230000|2022-01-25 02:03:50|4373.16|4372.56|4371.79|4371.19|4373.16|4372.56|4371.29|4370.69|81
1643076240000|2022-01-25 02:04:00|4372.04|4371.44|4372.66|4372.06|4372.79|4372.19|4371.79|4371.19|44
1643076250000|2022-01-25 02:04:10|4372.54|4371.94|4373.41|4372.81|4373.41|4372.81|4372.04|4371.44|47
1643076260000|2022-01-25 02:04:20|4373.79|4373.19|4373.41|4372.81|4373.79|4373.19|4373.29|4372.69|24
1643076270000|2022-01-25 02:04:30|4373.29|4372.69|4373.29|4372.69|4373.29|4372.69|4372.66|4372.06|40
1643076280000|2022-01-25 02:04:40|4373.41|4372.81|4373.04|4372.44|4373.41|4372.81|4372.79|4372.19|19
1643076290000|2022-01-25 02:04:50|4373.16|4372.56|4373.66|4373.06|4373.79|4373.19|4373.16|4372.56|11
1643076300000|2022-01-25 02:05:00|4373.54|4372.94|4373.66|4373.06|4374.29|4373.69|4373.41|4372.81|48
1643076310000|2022-01-25 02:05:10|4373.54|4372.94|4373.79|4373.19|4374.29|4373.69|4373.54|4372.94|56
1643076320000|2022-01-25 02:05:20|4373.91|4373.31|4373.54|4372.94|4374.29|4373.69|4373.41|4372.81|24
1643076330000|2022-01-25 02:05:30|4373.41|4372.81|4372.41|4371.81|4373.41|4372.81|4372.41|4371.81|29
1643076340000|2022-01-25 02:05:40|4372.29|4371.69|4372.54|4371.94|4372.91|4372.31|4372.29|4371.69|26
1643076350000|2022-01-25 02:05:50|4372.79|4372.19|4373.29|4372.69|4373.29|4372.69|4372.66|4372.06|19
1643076360000|2022-01-25 02:06:00|4373.16|4372.56|4371.54|4370.94|4373.29|4372.69|4371.54|4370.94|53
1643076370000|2022-01-25 02:06:10|4371.66|4371.06|4372.41|4371.81|4372.54|4371.94|4371.66|4371.06|54
1643076380000|2022-01-25 02:06:20|4372.54|4371.94|4372.79|4372.19|4372.79|4372.19|4372.04|4371.44|31
1643076390000|2022-01-25 02:06:30|4372.54|4371.94|4374.04|4373.44|4374.04|4373.44|4372.54|4371.94|41
1643076400000|2022-01-25 02:06:40|4374.29|4373.69|4374.29|4373.69|4374.79|4374.19|4374.04|4373.44|47
1643076410000|2022-01-25 02:06:50|4374.04|4373.44|4374.29|4373.69|4374.54|4373.94|4374.04|4373.44|22
1643076420000|2022-01-25 02:07:00|4374.16|4373.56|4373.16|4372.56|4374.16|4373.56|4373.16|4372.56|18
1643076430000|2022-01-25 02:07:10|4373.04|4372.44|4373.04|4372.44|4373.04|4372.44|4372.54|4371.94|12
1643076440000|2022-01-25 02:07:20|4373.16|4372.56|4373.54|4372.94|4373.54|4372.94|4373.16|4372.56|7
1643076450000|2022-01-25 02:07:30|4373.79|4373.19|4372.16|4371.56|4373.79|4373.19|4372.16|4371.56|58
1643076460000|2022-01-25 02:07:40|4372.29|4371.69|4372.79|4372.19|4372.79|4372.19|4372.04|4371.44|34
1643076470000|2022-01-25 02:07:50|4372.91|4372.31|4372.91|4372.31|4373.04|4372.44|4372.79|4372.19|37
1643076480000|2022-01-25 02:08:00|4372.79|4372.19|4372.54|4371.94|4373.04|4372.44|4372.54|4371.94|19
1643076490000|2022-01-25 02:08:10|4372.66|4372.06|4372.54|4371.94|4373.04|4372.44|4372.54|4371.94|16
1643076500000|2022-01-25 02:08:20|4372.66|4372.06|4372.54|4371.94|4372.79|4372.19|4372.41|4371.81|12
1643076510000|2022-01-25 02:08:30|4372.41|4371.81|4372.91|4372.31|4372.91|4372.31|4372.41|4371.81|17
1643076520000|2022-01-25 02:08:40|4372.79|4372.19|4372.66|4372.06|4373.04|4372.44|4372.29|4371.69|26
1643076530000|2022-01-25 02:08:50|4372.79|4372.19|4373.04|4372.44|4373.04|4372.44|4372.54|4371.94|14
1643076540000|2022-01-25 02:09:00|4372.91|4372.31|4372.54|4371.94|4373.54|4372.94|4372.16|4371.56|111
1643076550000|2022-01-25 02:09:10|4373.16|4372.56|4372.66|4372.06|4373.29|4372.69|4372.66|4372.06|31
1643076560000|2022-01-25 02:09:20|4372.54|4371.94|4371.79|4371.19|4372.54|4371.94|4371.79|4371.19|21
1643076570000|2022-01-25 02:09:30|4371.66|4371.06|4371.79|4371.19|4371.79|4371.19|4371.54|4370.94|23
1643076580000|2022-01-25 02:09:40|4372.04|4371.44|4370.91|4370.31|4372.04|4371.44|4370.91|4370.31|48
1643076590000|2022-01-25 02:09:50|4371.04|4370.44|4370.54|4369.94|4371.16|4370.56|4369.79|4369.19|129
1643076600000|2022-01-25 02:10:00|4370.66|4370.06|4370.79|4370.19|4370.79|4370.19|4370.16|4369.56|54
1643076610000|2022-01-25 02:10:10|4370.54|4369.94|4370.04|4369.44|4370.66|4370.06|4370.04|4369.44|72
1643076620000|2022-01-25 02:10:20|4369.91|4369.31|4369.79|4369.19|4370.29|4369.69|4369.79|4369.19|59
1643076630000|2022-01-25 02:10:30|4370.04|4369.44|4370.04|4369.44|4370.29|4369.69|4370.04|4369.44|16
1643076640000|2022-01-25 02:10:40|4370.16|4369.56|4370.29|4369.69|4370.54|4369.94|4370.04|4369.44|23
1643076650000|2022-01-25 02:10:50|4370.16|4369.56|4370.04|4369.44|4370.16|4369.56|4370.04|4369.44|11
1643076660000|2022-01-25 02:11:00|4369.79|4369.19|4370.54|4369.94|4370.54|4369.94|4369.66|4369.06|62
1643076670000|2022-01-25 02:11:10|4370.79|4370.19|4370.54|4369.94|4370.79|4370.19|4370.04|4369.44|33
1643076680000|2022-01-25 02:11:20|4370.41|4369.81|4369.29|4368.69|4370.41|4369.81|4369.29|4368.69|105
1643076690000|2022-01-25 02:11:30|4369.41|4368.81|4371.29|4370.69|4371.29|4370.69|4369.41|4368.81|54
1643076700000|2022-01-25 02:11:40|4371.54|4370.94|4371.41|4370.81|4372.04|4371.44|4371.29|4370.69|47
1643076710000|2022-01-25 02:11:50|4371.29|4370.69|4372.29|4371.69|4372.29|4371.69|4371.29|4370.69|50
1643076720000|2022-01-25 02:12:00|4372.54|4371.94|4373.04|4372.44|4373.04|4372.44|4372.29|4371.69|51
1643076730000|2022-01-25 02:12:10|4372.91|4372.31|4375.29|4374.69|4375.29|4374.69|4372.79|4372.19|147
1643076740000|2022-01-25 02:12:20|4375.04|4374.44|4375.04|4374.44|4375.04|4374.44|4374.54|4373.94|58
1643076750000|2022-01-25 02:12:30|4375.29|4374.69|4375.79|4375.19|4376.04|4375.44|4375.29|4374.69|69
1643076760000|2022-01-25 02:12:40|4375.54|4374.94|4375.04|4374.44|4375.54|4374.94|4374.54|4373.94|43
1643076770000|2022-01-25 02:12:50|4375.29|4374.69|4374.79|4374.19|4375.29|4374.69|4374.79|4374.19|35
1643076780000|2022-01-25 02:13:00|4374.54|4373.94|4375.54|4374.94|4375.54|4374.94|4374.54|4373.94|57
1643076790000|2022-01-25 02:13:10|4375.79|4375.19|4375.04|4374.44|4375.79|4375.19|4374.91|4374.31|36
1643076800000|2022-01-25 02:13:20|4374.91|4374.31|4375.29|4374.69|4375.29|4374.69|4374.79|4374.19|21
1643076810000|2022-01-25 02:13:30|4375.54|4374.94|4375.04|4374.44|4375.79|4375.19|4375.04|4374.44|58
1643076820000|2022-01-25 02:13:40|4374.79|4374.19|4374.54|4373.94|4374.79|4374.19|4374.54|4373.94|37
1643076830000|2022-01-25 02:13:50|4373.91|4373.31|4373.29|4372.69|4374.16|4373.56|4372.79|4372.19|74
1643076840000|2022-01-25 02:14:00|4373.54|4372.94|4373.79|4373.19|4374.29|4373.69|4373.54|4372.94|32
1643076850000|2022-01-25 02:14:10|4374.04|4373.44|4374.16|4373.56|4374.29|4373.69|4373.79|4373.19|6
1643076860000|2022-01-25 02:14:20|4374.29|4373.69|4373.79|4373.19|4374.54|4373.94|4373.79|4373.19|27
1643076870000|2022-01-25 02:14:30|4373.54|4372.94|4371.79|4371.19|4373.54|4372.94|4371.79|4371.19|51
1643076880000|2022-01-25 02:14:40|4371.41|4370.81|4371.54|4370.94|4371.79|4371.19|4370.79|4370.19|80
1643076890000|2022-01-25 02:14:50|4371.41|4370.81|4372.04|4371.44|4372.04|4371.44|4371.29|4370.69|53
1643076900000|2022-01-25 02:15:00|4371.79|4371.19|4372.79|4372.19|4372.79|4372.19|4371.54|4370.94|19
1643076910000|2022-01-25 02:15:10|4372.91|4372.31|4372.79|4372.19|4373.54|4372.94|4372.79|4372.19|42
1643076920000|2022-01-25 02:15:20|4372.91|4372.31|4372.54|4371.94|4372.91|4372.31|4372.16|4371.56|36
1643076930000|2022-01-25 02:15:30|4372.41|4371.81|4373.41|4372.81|4373.79|4373.19|4372.41|4371.81|52
1643076940000|2022-01-25 02:15:40|4373.29|4372.69|4373.16|4372.56|4373.41|4372.81|4373.04|4372.44|10
1643076950000|2022-01-25 02:15:50|4373.04|4372.44|4373.29|4372.69|4373.54|4372.94|4373.04|4372.44|9
1643076960000|2022-01-25 02:16:00|4373.41|4372.81|4372.29|4371.69|4373.41|4372.81|4372.16|4371.56|27
1643076970000|2022-01-25 02:16:10|4372.54|4371.94|4372.29|4371.69|4372.79|4372.19|4372.29|4371.69|27
1643076980000|2022-01-25 02:16:20|4372.41|4371.81|4371.91|4371.31|4372.41|4371.81|4371.54|4370.94|36
1643076990000|2022-01-25 02:16:30|4371.79|4371.19|4371.04|4370.44|4371.79|4371.19|4370.04|4369.44|92
1643077000000|2022-01-25 02:16:40|4371.29|4370.69|4371.41|4370.81|4371.41|4370.81|4370.41|4369.81|97
1643077010000|2022-01-25 02:16:50|4371.29|4370.69|4371.16|4370.56|4371.54|4370.94|4371.16|4370.56|19
1643077020000|2022-01-25 02:17:00|4371.29|4370.69|4370.54|4369.94|4371.54|4370.94|4370.54|4369.94|29
1643077030000|2022-01-25 02:17:10|4371.04|4370.44|4370.16|4369.56|4371.04|4370.44|4370.16|4369.56|30
1643077040000|2022-01-25 02:17:20|4370.04|4369.44|4369.79|4369.19|4370.54|4369.94|4369.79|4369.19|23
1643077050000|2022-01-25 02:17:30|4369.91|4369.31|4370.16|4369.56|4370.41|4369.81|4369.79|4369.19|36
1643077060000|2022-01-25 02:17:40|4370.29|4369.69|4369.79|4369.19|4370.29|4369.69|4369.79|4369.19|42
1643077070000|2022-01-25 02:17:50|4369.54|4368.94|4369.54|4368.94|4369.91|4369.31|4369.29|4368.69|49
1643077080000|2022-01-25 02:18:00|4369.66|4369.06|4368.54|4367.94|4369.79|4369.19|4368.54|4367.94|93
1643077090000|2022-01-25 02:18:10|4368.79|4368.19|4369.29|4368.69|4369.29|4368.69|4368.41|4367.81|55
1643077100000|2022-01-25 02:18:20|4369.41|4368.81|4368.91|4368.31|4369.41|4368.81|4368.79|4368.19|26
1643077110000|2022-01-25 02:18:30|4369.04|4368.44|4369.29|4368.69|4369.54|4368.94|4368.79|4368.19|34
1643077120000|2022-01-25 02:18:40|4369.54|4368.94|4368.79|4368.19|4369.54|4368.94|4368.79|4368.19|26
1643077130000|2022-01-25 02:18:50|4368.91|4368.31|4368.41|4367.81|4369.29|4368.69|4368.29|4367.69|84
1643077140000|2022-01-25 02:19:00|4368.54|4367.94|4368.29|4367.69|4368.54|4367.94|4368.04|4367.44|39
1643077150000|2022-01-25 02:19:10|4368.41|4367.81|4369.54|4368.94|4369.54|4368.94|4368.29|4367.69|45
1643077160000|2022-01-25 02:19:20|4369.41|4368.81|4368.79|4368.19|4369.41|4368.81|4368.79|4368.19|6
1643077170000|2022-01-25 02:19:30|4368.91|4368.31|4369.54|4368.94|4369.91|4369.31|4368.91|4368.31|43
1643077180000|2022-01-25 02:19:40|4369.66|4369.06|4368.79|4368.19|4369.66|4369.06|4368.79|4368.19|29
1643077190000|2022-01-25 02:19:50|4368.54|4367.94|4368.79|4368.19|4369.04|4368.44|4368.54|4367.94|64
1643077200000|2022-01-25 02:20:00|4368.91|4368.31|4368.54|4367.94|4368.91|4368.31|4367.91|4367.31|45
1643077210000|2022-01-25 02:20:10|4368.41|4367.81|4368.54|4367.94|4368.79|4368.19|4368.29|4367.69|20
1643077220000|2022-01-25 02:20:20|4368.41|4367.81|4368.29|4367.69|4368.54|4367.94|4368.04|4367.44|46
1643077230000|2022-01-25 02:20:30|4368.54|4367.94|4369.04|4368.44|4369.16|4368.56|4368.29|4367.69|50
1643077240000|2022-01-25 02:20:40|4368.54|4367.94|4368.79|4368.19|4368.79|4368.19|4368.41|4367.81|19
1643077250000|2022-01-25 02:20:50|4368.66|4368.06|4368.04|4367.44|4368.66|4368.06|4368.04|4367.44|36
1643077260000|2022-01-25 02:21:00|4368.16|4367.56|4367.79|4367.19|4368.16|4367.56|4367.79|4367.19|43
1643077270000|2022-01-25 02:21:10|4368.04|4367.44|4368.04|4367.44|4368.04|4367.44|4367.79|4367.19|7
1643077280000|2022-01-25 02:21:20|4368.16|4367.56|4368.29|4367.69|4368.29|4367.69|4368.04|4367.44|11
1643077290000|2022-01-25 02:21:30|4368.41|4367.81|4368.79|4368.19|4369.04|4368.44|4368.41|4367.81|98
1643077300000|2022-01-25 02:21:40|4369.29|4368.69|4368.91|4368.31|4369.29|4368.69|4368.79|4368.19|28
1643077310000|2022-01-25 02:21:50|4369.04|4368.44|4369.29|4368.69|4369.29|4368.69|4369.04|4368.44|3
1643077320000|2022-01-25 02:22:00|4369.54|4368.94|4369.41|4368.81|4369.66|4369.06|4369.29|4368.69|49
1643077330000|2022-01-25 02:22:10|4369.29|4368.69|4368.79|4368.19|4369.29|4368.69|4368.79|4368.19|21
1643077340000|2022-01-25 02:22:20|4368.91|4368.31|4368.91|4368.31|4369.04|4368.44|4368.79|4368.19|19
1643077350000|2022-01-25 02:22:30|4368.79|4368.19|4368.04|4367.44|4368.91|4368.31|4368.04|4367.44|39
1643077360000|2022-01-25 02:22:40|4367.91|4367.31|4368.29|4367.69|4368.41|4367.81|4367.91|4367.31|36
1643077370000|2022-01-25 02:22:50|4368.41|4367.81|4367.91|4367.31|4368.66|4368.06|4367.79|4367.19|25
1643077380000|2022-01-25 02:23:00|4368.04|4367.44|4367.79|4367.19|4368.29|4367.69|4367.79|4367.19|27
1643077390000|2022-01-25 02:23:10|4368.04|4367.44|4368.29|4367.69|4368.54|4367.94|4368.04|4367.44|14
1643077400000|2022-01-25 02:23:20|4368.04|4367.44|4367.54|4366.94|4368.04|4367.44|4367.54|4366.94|20
1643077410000|2022-01-25 02:23:30|4367.66|4367.06|4367.54|4366.94|4368.04|4367.44|4367.54|4366.94|49
1643077420000|2022-01-25 02:23:40|4367.79|4367.19|4365.54|4364.94|4367.79|4367.19|4365.54|4364.94|258
1643077430000|2022-01-25 02:23:50|4365.66|4365.06|4365.04|4364.44|4365.66|4365.06|4364.54|4363.94|188
1643077440000|2022-01-25 02:24:00|4366.29|4365.69|4366.66|4366.06|4367.79|4367.19|4366.29|4365.69|248
1643077450000|2022-01-25 02:24:10|4366.79|4366.19|4367.04|4366.44|4367.29|4366.69|4366.79|4366.19|33
1643077460000|2022-01-25 02:24:20|4367.29|4366.69|4368.54|4367.94|4368.54|4367.94|4367.29|4366.69|79
1643077470000|2022-01-25 02:24:30|4368.79|4368.19|4368.54|4367.94|4368.91|4368.31|4368.41|4367.81|49
1643077480000|2022-01-25 02:24:40|4368.29|4367.69|4367.04|4366.44|4368.29|4367.69|4366.79|4366.19|51
1643077490000|2022-01-25 02:24:50|4366.91|4366.31|4367.29|4366.69|4367.29|4366.69|4366.79|4366.19|30
1643077500000|2022-01-25 02:25:00|4367.04|4366.44|4367.16|4366.56|4367.29|4366.69|4366.79|4366.19|19
1643077510000|2022-01-25 02:25:10|4367.29|4366.69|4366.91|4366.31|4367.29|4366.69|4366.79|4366.19|32
1643077520000|2022-01-25 02:25:20|4367.04|4366.44|4367.54|4366.94|4367.54|4366.94|4367.04|4366.44|21
1643077530000|2022-01-25 02:25:30|4367.16|4366.56|4368.29|4367.69|4368.29|4367.69|4367.16|4366.56|46
1643077540000|2022-01-25 02:25:40|4368.54|4367.94|4368.54|4367.94|4368.54|4367.94|4368.04|4367.44|32
1643077550000|2022-01-25 02:25:50|4368.66|4368.06|4368.41|4367.81|4368.66|4368.06|4368.16|4367.56|38
1643077560000|2022-01-25 02:26:00|4368.54|4367.94|4368.04|4367.44|4368.54|4367.94|4368.04|4367.44|29
1643077570000|2022-01-25 02:26:10|4367.79|4367.19|4367.79|4367.19|4367.79|4367.19|4367.16|4366.56|46
1643077580000|2022-01-25 02:26:20|4368.29|4367.69|4368.79|4368.19|4369.04|4368.44|4368.29|4367.69|63
1643077590000|2022-01-25 02:26:30|4368.66|4368.06|4370.29|4369.69|4370.29|4369.69|4368.66|4368.06|127
1643077600000|2022-01-25 02:26:40|4370.04|4369.44|4370.04|4369.44|4370.29|4369.69|4369.91|4369.31|40
1643077610000|2022-01-25 02:26:50|4370.16|4369.56|4370.16|4369.56|4370.29|4369.69|4369.91|4369.31|15
1643077620000|2022-01-25 02:27:00|4370.04|4369.44|4369.29|4368.69|4370.04|4369.44|4369.29|4368.69|79
1643077630000|2022-01-25 02:27:10|4369.16|4368.56|4369.29|4368.69|4369.29|4368.69|4368.79|4368.19|34
1643077640000|2022-01-25 02:27:20|4369.04|4368.44|4368.79|4368.19|4369.16|4368.56|4368.79|4368.19|32
1643077650000|2022-01-25 02:27:30|4368.04|4367.44|4368.79|4368.19|4368.79|4368.19|4367.79|4367.19|64
1643077660000|2022-01-25 02:27:40|4369.04|4368.44|4369.79|4369.19|4369.79|4369.19|4369.04|4368.44|38
1643077670000|2022-01-25 02:27:50|4370.04|4369.44|4371.04|4370.44|4371.04|4370.44|4370.04|4369.44|67
1643077680000|2022-01-25 02:28:00|4371.29|4370.69|4370.54|4369.94|4371.29|4370.69|4370.04|4369.44|42
1643077690000|2022-01-25 02:28:10|4370.29|4369.69|4370.16|4369.56|4370.29|4369.69|4370.04|4369.44|26
1643077700000|2022-01-25 02:28:20|4370.04|4369.44|4369.79|4369.19|4370.29|4369.69|4369.54|4368.94|46
1643077710000|2022-01-25 02:28:30|4369.91|4369.31|4369.79|4369.19|4370.04|4369.44|4369.79|4369.19|40
1643077720000|2022-01-25 02:28:40|4369.66|4369.06|4370.16|4369.56|4370.29|4369.69|4369.66|4369.06|25
1643077730000|2022-01-25 02:28:50|4370.29|4369.69|4369.79|4369.19|4370.29|4369.69|4369.54|4368.94|18
1643077740000|2022-01-25 02:29:00|4370.04|4369.44|4370.16|4369.56|4370.29|4369.69|4369.29|4368.69|109
1643077750000|2022-01-25 02:29:10|4370.29|4369.69|4369.66|4369.06|4370.29|4369.69|4369.04|4368.44|120
1643077760000|2022-01-25 02:29:20|4369.79|4369.19|4368.91|4368.31|4369.79|4369.19|4368.79|4368.19|42
1643077770000|2022-01-25 02:29:30|4369.04|4368.44|4369.04|4368.44|4369.04|4368.44|4368.79|4368.19|12
1643077780000|2022-01-25 02:29:40|4368.91|4368.31|4369.04|4368.44|4369.04|4368.44|4368.91|4368.31|10
1643077790000|2022-01-25 02:29:50|4369.29|4368.69|4368.04|4367.44|4369.29|4368.69|4367.79|4367.19|67
1643077800000|2022-01-25 02:30:00|4368.29|4367.69|4372.41|4371.81|4372.79|4372.19|4368.29|4367.69|258
1643077810000|2022-01-25 02:30:10|4371.91|4371.31|4372.54|4371.94|4372.79|4372.19|4371.91|4371.31|76
1643077820000|2022-01-25 02:30:20|4372.79|4372.19|4374.04|4373.44|4374.29|4373.69|4372.29|4371.69|117
1643077830000|2022-01-25 02:30:30|4374.16|4373.56|4372.41|4371.81|4374.16|4373.56|4372.16|4371.56|71
1643077840000|2022-01-25 02:30:40|4372.29|4371.69|4371.41|4370.81|4372.29|4371.69|4371.29|4370.69|68
1643077850000|2022-01-25 02:30:50|4371.29|4370.69|4370.91|4370.31|4371.54|4370.94|4370.91|4370.31|30
1643077860000|2022-01-25 02:31:00|4371.04|4370.44|4370.66|4370.06|4371.29|4370.69|4369.91|4369.31|38
1643077870000|2022-01-25 02:31:10|4370.54|4369.94|4370.66|4370.06|4370.79|4370.19|4370.54|4369.94|17
1643077880000|2022-01-25 02:31:20|4370.54|4369.94|4370.54|4369.94|4370.91|4370.31|4370.16|4369.56|62
1643077890000|2022-01-25 02:31:30|4370.66|4370.06|4370.66|4370.06|4370.79|4370.19|4370.54|4369.94|16
1643077900000|2022-01-25 02:31:40|4371.04|4370.44|4373.04|4372.44|4373.16|4372.56|4371.04|4370.44|53
1643077910000|2022-01-25 02:31:50|4373.16|4372.56|4372.54|4371.94|4373.41|4372.81|4372.54|4371.94|53
1643077920000|2022-01-25 02:32:00|4372.79|4372.19|4372.91|4372.31|4372.91|4372.31|4372.54|4371.94|38
1643077930000|2022-01-25 02:32:10|4373.04|4372.44|4374.04|4373.44|4374.66|4374.06|4373.04|4372.44|140
1643077940000|2022-01-25 02:32:20|4373.91|4373.31|4373.66|4373.06|4373.91|4373.31|4373.29|4372.69|36
1643077950000|2022-01-25 02:32:30|4373.54|4372.94|4373.79|4373.19|4374.04|4373.44|4373.54|4372.94|22
1643077960000|2022-01-25 02:32:40|4373.41|4372.81|4373.41|4372.81|4373.41|4372.81|4373.29|4372.69|26
1643077970000|2022-01-25 02:32:50|4373.54|4372.94|4373.79|4373.19|4374.29|4373.69|4373.54|4372.94|32
1643077980000|2022-01-25 02:33:00|4373.66|4373.06|4374.29|4373.69|4374.29|4373.69|4373.66|4373.06|23
1643077990000|2022-01-25 02:33:10|4374.04|4373.44|4373.91|4373.31|4374.04|4373.44|4373.79|4373.19|35
1643078000000|2022-01-25 02:33:20|4374.04|4373.44|4375.04|4374.44|4375.29|4374.69|4374.04|4373.44|92
1643078010000|2022-01-25 02:33:30|4374.91|4374.31|4375.04|4374.44|4375.16|4374.56|4374.79|4374.19|46
1643078020000|2022-01-25 02:33:40|4374.91|4374.31|4374.04|4373.44|4374.91|4374.31|4373.41|4372.81|134
1643078030000|2022-01-25 02:33:50|4373.91|4373.31|4374.29|4373.69|4374.29|4373.69|4373.79|4373.19|13
1643078040000|2022-01-25 02:34:00|4374.16|4373.56|4373.54|4372.94|4374.16|4373.56|4373.41|4372.81|39
1643078050000|2022-01-25 02:34:10|4373.79|4373.19|4374.04|4373.44|4374.16|4373.56|4373.54|4372.94|49
1643078060000|2022-01-25 02:34:20|4373.91|4373.31|4374.04|4373.44|4374.04|4373.44|4373.66|4373.06|12
1643078070000|2022-01-25 02:34:30|4373.54|4372.94|4373.54|4372.94|4373.54|4372.94|4372.54|4371.94|52
1643078080000|2022-01-25 02:34:40|4373.29|4372.69|4373.41|4372.81|4373.54|4372.94|4373.29|4372.69|24
1643078090000|2022-01-25 02:34:50|4373.54|4372.94|4373.54|4372.94|4373.66|4373.06|4373.54|4372.94|12
1643078100000|2022-01-25 02:35:00|4373.29|4372.69|4372.79|4372.19|4373.41|4372.81|4372.66|4372.06|28
1643078110000|2022-01-25 02:35:10|4372.54|4371.94|4373.29|4372.69|4373.29|4372.69|4372.54|4371.94|36
1643078120000|2022-01-25 02:35:20|4373.41|4372.81|4372.79|4372.19|4373.41|4372.81|4372.79|4372.19|25
1643078130000|2022-01-25 02:35:30|4372.91|4372.31|4373.29|4372.69|4373.29|4372.69|4372.79|4372.19|13
1643078140000|2022-01-25 02:35:40|4373.16|4372.56|4373.41|4372.81|4373.54|4372.94|4373.04|4372.44|14
1643078150000|2022-01-25 02:35:50|4373.54|4372.94|4373.66|4373.06|4374.54|4373.94|4373.54|4372.94|115
1643078160000|2022-01-25 02:36:00|4373.54|4372.94|4373.79|4373.19|4373.79|4373.19|4373.29|4372.69|20
1643078170000|2022-01-25 02:36:10|4373.54|4372.94|4373.04|4372.44|4373.79|4373.19|4373.04|4372.44|65
1643078180000|2022-01-25 02:36:20|4372.54|4371.94|4372.29|4371.69|4372.54|4371.94|4371.66|4371.06|51
1643078190000|2022-01-25 02:36:30|4372.41|4371.81|4371.79|4371.19|4372.54|4371.94|4371.79|4371.19|33
1643078200000|2022-01-25 02:36:40|4371.91|4371.31|4371.91|4371.31|4371.91|4371.31|4371.79|4371.19|15
1643078210000|2022-01-25 02:36:50|4372.04|4371.44|4371.79|4371.19|4372.54|4371.94|4371.79|4371.19|42
1643078220000|2022-01-25 02:37:00|4371.41|4370.81|4371.41|4370.81|4371.41|4370.81|4371.29|4370.69|26
1643078230000|2022-01-25 02:37:10|4371.29|4370.69|4370.79|4370.19|4371.54|4370.94|4370.79|4370.19|19
1643078240000|2022-01-25 02:37:20|4370.54|4369.94|4371.91|4371.31|4372.29|4371.69|4370.29|4369.69|76
1643078250000|2022-01-25 02:37:30|4372.04|4371.44|4372.29|4371.69|4372.41|4371.81|4372.04|4371.44|31
1643078260000|2022-01-25 02:37:40|4372.16|4371.56|4372.54|4371.94|4372.54|4371.94|4372.16|4371.56|16
1643078270000|2022-01-25 02:37:50|4372.41|4371.81|4371.66|4371.06|4372.41|4371.81|4371.54|4370.94|34
1643078280000|2022-01-25 02:38:00|4371.79|4371.19|4372.29|4371.69|4372.29|4371.69|4371.79|4371.19|28
1643078290000|2022-01-25 02:38:10|4372.16|4371.56|4371.54|4370.94|4372.16|4371.56|4371.54|4370.94|18
1643078300000|2022-01-25 02:38:20|4371.66|4371.06|4371.29|4370.69|4371.79|4371.19|4371.29|4370.69|12
1643078310000|2022-01-25 02:38:30|4371.04|4370.44|4371.04|4370.44|4371.04|4370.44|4370.79|4370.19|17
1643078320000|2022-01-25 02:38:40|4370.91|4370.31|4370.91|4370.31|4370.91|4370.31|4370.79|4370.19|6
1643078330000|2022-01-25 02:38:50|4370.79|4370.19|4371.04|4370.44|4371.29|4370.69|4370.79|4370.19|37
1643078340000|2022-01-25 02:39:00|4370.91|4370.31|4371.29|4370.69|4371.29|4370.69|4370.29|4369.69|43
1643078350000|2022-01-25 02:39:10|4371.54|4370.94|4371.29|4370.69|4371.54|4370.94|4371.29|4370.69|15
1643078360000|2022-01-25 02:39:20|4371.41|4370.81|4370.54|4369.94|4371.54|4370.94|4370.54|4369.94|14
1643078370000|2022-01-25 02:39:30|4370.66|4370.06|4370.54|4369.94|4370.79|4370.19|4370.54|4369.94|9
1643078380000|2022-01-25 02:39:40|4370.04|4369.44|4370.04|4369.44|4370.04|4369.44|4369.79|4369.19|42
1643078390000|2022-01-25 02:39:50|4369.91|4369.31|4369.16|4368.56|4370.04|4369.44|4369.04|4368.44|80
1643078400000|2022-01-25 02:40:00|4369.04|4368.44|4369.04|4368.44|4369.54|4368.94|4368.66|4368.06|30
1643078410000|2022-01-25 02:40:10|4368.91|4368.31|4369.79|4369.19|4369.79|4369.19|4368.79|4368.19|29
1643078420000|2022-01-25 02:40:20|4369.66|4369.06|4370.29|4369.69|4370.54|4369.94|4369.66|4369.06|40
1643078430000|2022-01-25 02:40:30|4370.54|4369.94|4369.91|4369.31|4370.54|4369.94|4369.91|4369.31|10
1643078440000|2022-01-25 02:40:40|4369.79|4369.19|4370.29|4369.69|4370.29|4369.69|4369.79|4369.19|9
1643078450000|2022-01-25 02:40:50|4370.04|4369.44|4369.54|4368.94|4370.54|4369.94|4369.41|4368.81|22
1643078460000|2022-01-25 02:41:00|4369.66|4369.06|4370.29|4369.69|4370.29|4369.69|4369.41|4368.81|19
1643078470000|2022-01-25 02:41:10|4370.16|4369.56|4370.29|4369.69|4370.29|4369.69|4370.04|4369.44|12
1643078480000|2022-01-25 02:41:20|4370.04|4369.44|4371.41|4370.81|4371.41|4370.81|4370.04|4369.44|40
1643078490000|2022-01-25 02:41:30|4371.29|4370.69|4371.29|4370.69|4371.29|4370.69|4371.04|4370.44|26
1643078500000|2022-01-25 02:41:40|4371.04|4370.44|4371.29|4370.69|4371.54|4370.94|4371.04|4370.44|5
1643078510000|2022-01-25 02:41:50|4371.16|4370.56|4370.66|4370.06|4371.29|4370.69|4370.54|4369.94|28
1643078520000|2022-01-25 02:42:00|4370.54|4369.94|4369.04|4368.44|4370.79|4370.19|4369.04|4368.44|15
1643078530000|2022-01-25 02:42:10|4369.16|4368.56|4368.29|4367.69|4369.16|4368.56|4367.79|4367.19|113
1643078540000|2022-01-25 02:42:20|4368.41|4367.81|4368.41|4367.81|4369.04|4368.44|4368.29|4367.69|55
1643078550000|2022-01-25 02:42:30|4368.29|4367.69|4368.79|4368.19|4369.16|4368.56|4368.29|4367.69|40
1643078560000|2022-01-25 02:42:40|4368.91|4368.31|4369.04|4368.44|4369.04|4368.44|4368.79|4368.19|24
1643078570000|2022-01-25 02:42:50|4369.16|4368.56|4369.29|4368.69|4369.29|4368.69|4369.04|4368.44|7
1643078580000|2022-01-25 02:43:00|4369.04|4368.44|4368.54|4367.94|4369.04|4368.44|4368.29|4367.69|73
1643078590000|2022-01-25 02:43:10|4368.41|4367.81|4368.41|4367.81|4368.41|4367.81|4367.79|4367.19|13
1643078600000|2022-01-25 02:43:20|4368.54|4367.94|4368.41|4367.81|4368.91|4368.31|4368.41|4367.81|25
1643078610000|2022-01-25 02:43:30|4368.29|4367.69|4368.54|4367.94|4368.79|4368.19|4368.29|4367.69|51
1643078620000|2022-01-25 02:43:40|4368.29|4367.69|4368.79|4368.19|4368.79|4368.19|4368.04|4367.44|23
1643078630000|2022-01-25 02:43:50|4368.54|4367.94|4368.79|4368.19|4368.79|4368.19|4368.54|4367.94|11
1643078640000|2022-01-25 02:44:00|4368.54|4367.94|4369.04|4368.44|4369.04|4368.44|4368.54|4367.94|20
1643078650000|2022-01-25 02:44:10|4368.79|4368.19|4368.04|4367.44|4368.79|4368.19|4368.04|4367.44|13
1643078660000|2022-01-25 02:44:20|4367.91|4367.31|4368.41|4367.81|4368.54|4367.94|4367.91|4367.31|16
1643078670000|2022-01-25 02:44:30|4368.29|4367.69|4366.04|4365.44|4368.29|4367.69|4366.04|4365.44|167
1643078680000|2022-01-25 02:44:40|4366.29|4365.69|4366.54|4365.94|4366.91|4366.31|4366.29|4365.69|51
1643078690000|2022-01-25 02:44:50|4366.66|4366.06|4366.66|4366.06|4366.79|4366.19|4366.54|4365.94|13
1643078700000|2022-01-25 02:45:00|4366.54|4365.94|4366.91|4366.31|4366.91|4366.31|4366.29|4365.69|27
1643078710000|2022-01-25 02:45:10|4367.04|4366.44|4367.79|4367.19|4367.79|4367.19|4366.79|4366.19|44
1643078720000|2022-01-25 02:45:20|4368.29|4367.69|4368.79|4368.19|4368.79|4368.19|4368.16|4367.56|37
1643078730000|2022-01-25 02:45:30|4368.91|4368.31|4369.04|4368.44|4369.04|4368.44|4368.54|4367.94|19
1643078740000|2022-01-25 02:45:40|||||||||7
1643078750000|2022-01-25 02:45:50|4368.79|4368.19|4369.04|4368.44|4369.04|4368.44|4368.79|4368.19|53
1643078760000|2022-01-25 02:46:00|4369.29|4368.69|4369.91|4369.31|4369.91|4369.31|4369.29|4368.69|38
1643078770000|2022-01-25 02:46:10|4370.04|4369.44|4370.79|4370.19|4371.16|4370.56|4370.04|4369.44|53
1643078780000|2022-01-25 02:46:20|4370.66|4370.06|4370.54|4369.94|4371.04|4370.44|4370.54|4369.94|40
1643078790000|2022-01-25 02:46:30|4370.66|4370.06|4371.04|4370.44|4371.29|4370.69|4370.54|4369.94|109
1643078800000|2022-01-25 02:46:40|4370.91|4370.31|4370.54|4369.94|4370.91|4370.31|4370.04|4369.44|44
1643078810000|2022-01-25 02:46:50|4370.41|4369.81|4369.79|4369.19|4370.41|4369.81|4369.79|4369.19|9
1643078820000|2022-01-25 02:47:00|4369.91|4369.31|4369.91|4369.31|4370.29|4369.69|4369.79|4369.19|33
1643078830000|2022-01-25 02:47:10|4369.79|4369.19|4369.79|4369.19|4370.04|4369.44|4369.54|4368.94|37
1643078840000|2022-01-25 02:47:20|4369.66|4369.06|4369.91|4369.31|4370.04|4369.44|4369.66|4369.06|18
1643078850000|2022-01-25 02:47:30|4370.04|4369.44|4369.79|4369.19|4370.04|4369.44|4369.54|4368.94|29
1643078860000|2022-01-25 02:47:40|4369.54|4368.94|4370.16|4369.56|4370.54|4369.94|4369.54|4368.94|33
1643078870000|2022-01-25 02:47:50|4370.04|4369.44|4370.16|4369.56|4370.29|4369.69|4370.04|4369.44|5
1643078880000|2022-01-25 02:48:00|4370.04|4369.44|4371.29|4370.69|4371.54|4370.94|4370.04|4369.44|30
1643078890000|2022-01-25 02:48:10|4371.04|4370.44|4370.54|4369.94|4371.04|4370.44|4370.04|4369.44|216
1643078900000|2022-01-25 02:48:20|4370.91|4370.31|4370.54|4369.94|4370.91|4370.31|4370.41|4369.81|44
1643078910000|2022-01-25 02:48:30|4370.41|4369.81|4370.29|4369.69|4370.79|4370.19|4370.29|4369.69|10
1643078920000|2022-01-25 02:48:40|4370.41|4369.81|4369.54|4368.94|4370.41|4369.81|4369.54|4368.94|28
1643078930000|2022-01-25 02:48:50|4369.29|4368.69|4369.79|4369.19|4370.29|4369.69|4369.29|4368.69|30
1643078940000|2022-01-25 02:49:00|4369.66|4369.06|4368.54|4367.94|4369.66|4369.06|4368.29|4367.69|54
1643078950000|2022-01-25 02:49:10|4368.79|4368.19|4368.79|4368.19|4368.79|4368.19|4368.41|4367.81|18
1643078960000|2022-01-25 02:49:20|4369.04|4368.44|4368.54|4367.94|4369.04|4368.44|4368.54|4367.94|29
1643078970000|2022-01-25 02:49:30|4368.66|4368.06|4370.04|4369.44|4370.16|4369.56|4368.66|4368.06|44
1643078980000|2022-01-25 02:49:40|4370.54|4369.94|4371.29|4370.69|4371.29|4370.69|4370.54|4369.94|74
1643078990000|2022-01-25 02:49:50|4371.41|4370.81|4371.29|4370.69|4371.79|4371.19|4371.16|4370.56|43
1643079000000|2022-01-25 02:50:00|4370.91|4370.31|4370.54|4369.94|4371.29|4370.69|4370.54|4369.94|45
1643079010000|2022-01-25 02:50:10|4370.66|4370.06|4370.91|4370.31|4370.91|4370.31|4370.54|4369.94|70
1643079020000|2022-01-25 02:50:20|4370.79|4370.19|4372.29|4371.69|4372.29|4371.69|4370.79|4370.19|60
1643079030000|2022-01-25 02:50:30|4372.04|4371.44|4371.91|4371.31|4372.29|4371.69|4371.91|4371.31|27
1643079040000|2022-01-25 02:50:40|4372.04|4371.44|4371.54|4370.94|4372.04|4371.44|4371.54|4370.94|36
1643079050000|2022-01-25 02:50:50|||||||||28
1643079060000|2022-01-25 02:51:00|||||||||70
1643079070000|2022-01-25 02:51:10|4371.66|4371.06|4372.41|4371.81|4372.66|4372.06|4371.54|4370.94|58
1643079080000|2022-01-25 02:51:20|4372.29|4371.69|4373.79|4373.19|4373.79|4373.19|4372.29|4371.69|89
1643079090000|2022-01-25 02:51:30|4373.54|4372.94|4373.54|4372.94|4373.79|4373.19|4373.29|4372.69|61
1643079100000|2022-01-25 02:51:40|4373.41|4372.81|4373.29|4372.69|4373.54|4372.94|4373.29|4372.69|21
1643079110000|2022-01-25 02:51:50|4373.41|4372.81|4373.04|4372.44|4373.41|4372.81|4373.04|4372.44|10
1643079120000|2022-01-25 02:52:00|4373.29|4372.69|4373.79|4373.19|4374.04|4373.44|4373.29|4372.69|46
1643079130000|2022-01-25 02:52:10|4373.66|4373.06|4373.16|4372.56|4373.66|4373.06|4373.04|4372.44|13
1643079140000|2022-01-25 02:52:20|4373.29|4372.69|4373.54|4372.94|4373.54|4372.94|4372.91|4372.31|63
1643079150000|2022-01-25 02:52:30|4373.29|4372.69|4372.29|4371.69|4373.29|4372.69|4372.29|4371.69|38
1643079160000|2022-01-25 02:52:40|4372.16|4371.56|4372.91|4372.31|4373.29|4372.69|4372.04|4371.44|52
1643079170000|2022-01-25 02:52:50|4373.04|4372.44|4372.04|4371.44|4373.04|4372.44|4372.04|4371.44|19
1643079180000|2022-01-25 02:53:00|4372.16|4371.56|4372.29|4371.69|4372.29|4371.69|4372.04|4371.44|17
1643079190000|2022-01-25 02:53:10|4372.16|4371.56|4371.91|4371.31|4372.16|4371.56|4371.54|4370.94|50
1643079200000|2022-01-25 02:53:20|4371.79|4371.19|4372.16|4371.56|4372.16|4371.56|4371.79|4371.19|17
1643079210000|2022-01-25 02:53:30|4372.41|4371.81|4372.54|4371.94|4372.79|4372.19|4372.29|4371.69|53
1643079220000|2022-01-25 02:53:40|4372.41|4371.81|4372.04|4371.44|4372.54|4371.94|4372.04|4371.44|47
1643079230000|2022-01-25 02:53:50|4371.91|4371.31|4372.16|4371.56|4372.16|4371.56|4371.79|4371.19|31
1643079240000|2022-01-25 02:54:00|4372.29|4371.69|4371.79|4371.19|4372.29|4371.69|4371.66|4371.06|5
1643079250000|2022-01-25 02:54:10|4372.04|4371.44|4372.04|4371.44|4372.29|4371.69|4371.79|4371.19|17
1643079260000|2022-01-25 02:54:20|4372.16|4371.56|4372.29|4371.69|4372.29|4371.69|4372.16|4371.56|13
1643079270000|2022-01-25 02:54:30|4372.54|4371.94|4372.16|4371.56|4372.54|4371.94|4372.16|4371.56|10
1643079280000|2022-01-25 02:54:40|4372.29|4371.69|4372.29|4371.69|4372.54|4371.94|4372.04|4371.44|13
1643079290000|2022-01-25 02:54:50|4372.54|4371.94|4372.54|4371.94|4372.79|4372.19|4372.54|4371.94|27
1643079300000|2022-01-25 02:55:00|4372.66|4372.06|4372.54|4371.94|4372.79|4372.19|4372.54|4371.94|2
1643079310000|2022-01-25 02:55:10|4372.66|4372.06|4371.54|4370.94|4372.66|4372.06|4371.54|4370.94|75
1643079320000|2022-01-25 02:55:20|4371.66|4371.06|4371.54|4370.94|4371.79|4371.19|4371.29|4370.69|66
1643079330000|2022-01-25 02:55:30|4370.79|4370.19|4370.29|4369.69|4370.79|4370.19|4370.29|4369.69|77
1643079340000|2022-01-25 02:55:40|4370.41|4369.81|4370.04|4369.44|4370.54|4369.94|4370.04|4369.44|34
1643079350000|2022-01-25 02:55:50|4370.16|4369.56|4370.79|4370.19|4371.04|4370.44|4370.16|4369.56|39
1643079360000|2022-01-25 02:56:00|4370.66|4370.06|4371.29|4370.69|4371.29|4370.69|4370.54|4369.94|32
1643079370000|2022-01-25 02:56:10|4371.91|4371.31|4371.91|4371.31|4372.29|4371.69|4371.79|4371.19|33
1643079380000|2022-01-25 02:56:20|4372.04|4371.44|4372.16|4371.56|4372.29|4371.69|4371.91|4371.31|19
1643079390000|2022-01-25 02:56:30|4372.29|4371.69|4372.04|4371.44|4372.29|4371.69|4371.54|4370.94|19
1643079400000|2022-01-25 02:56:40|4371.91|4371.31|4372.04|4371.44|4372.04|4371.44|4371.91|4371.31|4
1643079410000|2022-01-25 02:56:50|4371.91|4371.31|4372.66|4372.06|4373.04|4372.44|4371.91|4371.31|93
1643079420000|2022-01-25 02:57:00|4372.54|4371.94|4372.79|4372.19|4372.79|4372.19|4372.29|4371.69|16
1643079430000|2022-01-25 02:57:10|4372.66|4372.06|4374.91|4374.31|4375.29|4374.69|4372.66|4372.06|202
1643079440000|2022-01-25 02:57:20|4375.04|4374.44|4375.04|4374.44|4375.29|4374.69|4374.66|4374.06|63
1643079450000|2022-01-25 02:57:30|4374.79|4374.19|4374.16|4373.56|4374.79|4374.19|4374.04|4373.44|20
1643079460000|2022-01-25 02:57:40|4374.29|4373.69|4374.79|4374.19|4374.79|4374.19|4374.29|4373.69|48
1643079470000|2022-01-25 02:57:50|4375.04|4374.44|4375.29|4374.69|4375.29|4374.69|4375.04|4374.44|63
1643079480000|2022-01-25 02:58:00|||||||||92
1643079490000|2022-01-25 02:58:10|4375.04|4374.44|4375.29|4374.69|4375.29|4374.69|4374.54|4373.94|90
1643079500000|2022-01-25 02:58:20|4375.16|4374.56|4375.29|4374.69|4375.29|4374.69|4375.04|4374.44|32
1643079510000|2022-01-25 02:58:30|4376.79|4376.19|4377.16|4376.56|4377.54|4376.94|4376.79|4376.19|237
1643079520000|2022-01-25 02:58:40|4377.04|4376.44|4378.04|4377.44|4378.04|4377.44|4377.04|4376.44|70
1643079530000|2022-01-25 02:58:50|4378.29|4377.69|4377.79|4377.19|4378.29|4377.69|4377.79|4377.19|36
1643079540000|2022-01-25 02:59:00|4377.66|4377.06|4378.54|4377.94|4378.54|4377.94|4377.66|4377.06|59
1643079550000|2022-01-25 02:59:10|4378.79|4378.19|4378.04|4377.44|4378.79|4378.19|4377.79|4377.19|73
1643079560000|2022-01-25 02:59:20|4377.91|4377.31|4377.29|4376.69|4378.04|4377.44|4377.29|4376.69|37
1643079570000|2022-01-25 02:59:30|4377.04|4376.44|4377.29|4376.69|4377.29|4376.69|4376.79|4376.19|53
1643079580000|2022-01-25 02:59:40|4377.41|4376.81|4376.79|4376.19|4377.54|4376.94|4376.54|4375.94|42
1643079590000|2022-01-25 02:59:50|4377.04|4376.44|4377.79|4377.19|4377.91|4377.31|4376.91|4376.31|88
1643079600000|2022-01-25 03:00:00|4377.54|4376.94|4377.04|4376.44|4377.54|4376.94|4377.04|4376.44|51
1643079610000|2022-01-25 03:00:10|4376.79|4376.19|4375.54|4374.94|4376.79|4376.19|4375.29|4374.69|55
1643079620000|2022-01-25 03:00:20|4375.66|4375.06|4376.04|4375.44|4376.04|4375.44|4375.41|4374.81|115
1643079630000|2022-01-25 03:00:30|4375.91|4375.31|4375.79|4375.19|4376.29|4375.69|4375.54|4374.94|57
1643079640000|2022-01-25 03:00:40|4376.04|4375.44|4375.91|4375.31|4376.29|4375.69|4375.91|4375.31|22
1643079650000|2022-01-25 03:00:50|4375.79|4375.19|4375.29|4374.69|4375.79|4375.19|4375.04|4374.44|48
1643079660000|2022-01-25 03:01:00|4375.41|4374.81|4374.79|4374.19|4375.79|4375.19|4374.66|4374.06|50
1643079670000|2022-01-25 03:01:10|4374.66|4374.06|4374.79|4374.19|4374.91|4374.31|4374.54|4373.94|59
1643079680000|2022-01-25 03:01:20|4375.04|4374.44|4375.16|4374.56|4375.29|4374.69|4375.04|4374.44|27
1643079690000|2022-01-25 03:01:30|4375.04|4374.44|4374.91|4374.31|4375.04|4374.44|4374.79|4374.19|29
1643079700000|2022-01-25 03:01:40|4374.79|4374.19|4373.54|4372.94|4374.79|4374.19|4373.04|4372.44|69
1643079710000|2022-01-25 03:01:50|4373.29|4372.69|4373.29|4372.69|4373.54|4372.94|4373.29|4372.69|19
1643079720000|2022-01-25 03:02:00|4373.54|4372.94|4373.79|4373.19|4374.16|4373.56|4373.54|4372.94|56
1643079730000|2022-01-25 03:02:10|4374.04|4373.44|4374.04|4373.44|4374.29|4373.69|4374.04|4373.44|16
1643079740000|2022-01-25 03:02:20|4373.91|4373.31|4373.91|4373.31|4374.04|4373.44|4373.91|4373.31|20
1643079750000|2022-01-25 03:02:30|4374.04|4373.44|4374.04|4373.44|4374.29|4373.69|4374.04|4373.44|16
1643079760000|2022-01-25 03:02:40|4373.91|4373.31|4373.54|4372.94|4374.04|4373.44|4373.16|4372.56|37
1643079770000|2022-01-25 03:02:50|4373.41|4372.81|4373.54|4372.94|4373.79|4373.19|4373.41|4372.81|21
1643079780000|2022-01-25 03:03:00|4373.41|4372.81|4372.29|4371.69|4373.41|4372.81|4372.29|4371.69|62
1643079790000|2022-01-25 03:03:10|4372.79|4372.19|4373.04|4372.44|4373.29|4372.69|4372.79|4372.19|51
1643079800000|2022-01-25 03:03:20|4373.16|4372.56|4372.91|4372.31|4373.29|4372.69|4372.79|4372.19|18
1643079810000|2022-01-25 03:03:30|4372.79|4372.19|4372.79|4372.19|4372.79|4372.19|4372.54|4371.94|12
1643079820000|2022-01-25 03:03:40|4372.91|4372.31|4372.79|4372.19|4373.04|4372.44|4372.54|4371.94|21
1643079830000|2022-01-25 03:03:50|4372.66|4372.06|4371.79|4371.19|4372.66|4372.06|4371.54|4370.94|38
1643079840000|2022-01-25 03:04:00|4371.91|4371.31|4370.79|4370.19|4372.04|4371.44|4370.79|4370.19|86
1643079850000|2022-01-25 03:04:10|4370.54|4369.94|4370.54|4369.94|4370.79|4370.19|4370.29|4369.69|74
1643079860000|2022-01-25 03:04:20|4370.41|4369.81|4370.54|4369.94|4370.79|4370.19|4370.41|4369.81|17
1643079870000|2022-01-25 03:04:30|4370.79|4370.19|4370.04|4369.44|4371.04|4370.44|4370.04|4369.44|38
1643079880000|2022-01-25 03:04:40|4369.79|4369.19|4369.04|4368.44|4369.79|4369.19|4368.54|4367.94|110
1643079890000|2022-01-25 03:04:50|4369.16|4368.56|4368.54|4367.94|4369.29|4368.69|4368.29|4367.69|171
1643079900000|2022-01-25 03:05:00|4368.79|4368.19|4369.79|4369.19|4369.79|4369.19|4368.54|4367.94|105
1643079910000|2022-01-25 03:05:10|4369.41|4368.81|4368.79|4368.19|4369.54|4368.94|4368.79|4368.19|54
1643079920000|2022-01-25 03:05:20|4368.66|4368.06|4368.79|4368.19|4368.91|4368.31|4368.54|4367.94|32
1643079930000|2022-01-25 03:05:30|4368.91|4368.31|4368.29|4367.69|4369.29|4368.69|4368.29|4367.69|85
1643079940000|2022-01-25 03:05:40|4368.66|4368.06|4369.29|4368.69|4369.54|4368.94|4368.66|4368.06|38
1643079950000|2022-01-25 03:05:50|4369.16|4368.56|4368.54|4367.94|4369.29|4368.69|4368.54|4367.94|10
1643079960000|2022-01-25 03:06:00|4368.66|4368.06|4369.29|4368.69|4369.29|4368.69|4368.66|4368.06|38
1643079970000|2022-01-25 03:06:10|4369.79|4369.19|4369.79|4369.19|4369.91|4369.31|4369.54|4368.94|68
1643079980000|2022-01-25 03:06:20|4369.66|4369.06|4369.54|4368.94|4369.66|4369.06|4369.16|4368.56|32
1643079990000|2022-01-25 03:06:30|4369.29|4368.69|4367.66|4367.06|4369.29|4368.69|4367.54|4366.94|99
1643080000000|2022-01-25 03:06:40|4367.79|4367.19|4367.79|4367.19|4367.79|4367.19|4367.54|4366.94|22
1643080010000|2022-01-25 03:06:50|4368.04|4367.44|4367.04|4366.44|4368.04|4367.44|4367.04|4366.44|197
1643080020000|2022-01-25 03:07:00|4367.16|4366.56|4367.29|4366.69|4367.54|4366.94|4366.79|4366.19|48
1643080030000|2022-01-25 03:07:10|4367.54|4366.94|4367.91|4367.31|4368.04|4367.44|4367.41|4366.81|27
1643080040000|2022-01-25 03:07:20|4368.04|4367.44|4368.04|4367.44|4368.54|4367.94|4367.91|4367.31|33
1643080050000|2022-01-25 03:07:30|4368.29|4367.69|4367.16|4366.56|4368.41|4367.81|4367.04|4366.44|96
1643080060000|2022-01-25 03:07:40|4367.04|4366.44|4367.79|4367.19|4367.79|4367.19|4367.04|4366.44|36
1643080070000|2022-01-25 03:07:50|4368.04|4367.44|4368.04|4367.44|4368.29|4367.69|4367.66|4367.06|64
1643080080000|2022-01-25 03:08:00|4367.91|4367.31|4367.54|4366.94|4367.91|4367.31|4367.54|4366.94|27
1643080090000|2022-01-25 03:08:10|4367.66|4367.06|4367.29|4366.69|4367.79|4367.19|4367.29|4366.69|26
1643080100000|2022-01-25 03:08:20|4367.41|4366.81|4367.16|4366.56|4367.54|4366.94|4367.16|4366.56|24
1643080110000|2022-01-25 03:08:30|4367.29|4366.69|4367.29|4366.69|4367.54|4366.94|4367.04|4366.44|24
1643080120000|2022-01-25 03:08:40|4367.41|4366.81|4367.54|4366.94|4367.54|4366.94|4367.29|4366.69|7
1643080130000|2022-01-25 03:08:50|||||||||1
1643080140000|2022-01-25 03:09:00|4367.79|4367.19|4367.79|4367.19|4367.79|4367.19|4367.54|4366.94|18
1643080150000|2022-01-25 03:09:10|4368.04|4367.44|4368.16|4367.56|4368.29|4367.69|4368.04|4367.44|42
1643080160000|2022-01-25 03:09:20|4368.04|4367.44|4367.66|4367.06|4368.29|4367.69|4367.66|4367.06|9
1643080170000|2022-01-25 03:09:30|4367.54|4366.94|4367.54|4366.94|4367.66|4367.06|4367.16|4366.56|51
1643080180000|2022-01-25 03:09:40|4367.66|4367.06|4367.04|4366.44|4367.79|4367.19|4367.04|4366.44|38
1643080190000|2022-01-25 03:09:50|4366.91|4366.31|4366.91|4366.31|4367.04|4366.44|4366.79|4366.19|14
1643080200000|2022-01-25 03:10:00|4367.04|4366.44|4365.79|4365.19|4367.04|4366.44|4365.79|4365.19|126
1643080210000|2022-01-25 03:10:10|4365.66|4365.06|4363.41|4362.81|4365.66|4365.06|4361.91|4361.31|839
1643080220000|2022-01-25 03:10:20|4363.54|4362.94|4363.29|4362.69|4363.54|4362.94|4362.79|4362.19|92
1643080230000|2022-01-25 03:10:30|4363.16|4362.56|4363.41|4362.81|4363.54|4362.94|4362.79|4362.19|55
1643080240000|2022-01-25 03:10:40|4363.29|4362.69|4362.29|4361.69|4363.29|4362.69|4362.29|4361.69|88
1643080250000|2022-01-25 03:10:50|4362.54|4361.94|4362.29|4361.69|4362.54|4361.94|4362.04|4361.44|95
1643080260000|2022-01-25 03:11:00|4362.41|4361.81|4361.54|4360.94|4362.54|4361.94|4360.29|4359.69|341
1643080270000|2022-01-25 03:11:10|4361.29|4360.69|4361.79|4361.19|4361.79|4361.19|4361.04|4360.44|80
1643080280000|2022-01-25 03:11:20|4362.04|4361.44|4361.54|4360.94|4362.16|4361.56|4361.54|4360.94|100
1643080290000|2022-01-25 03:11:30|4361.66|4361.06|4361.79|4361.19|4362.16|4361.56|4361.54|4360.94|98
1643080300000|2022-01-25 03:11:40|4361.66|4361.06|4361.29|4360.69|4361.66|4361.06|4361.04|4360.44|162
1643080310000|2022-01-25 03:11:50|4361.54|4360.94|4361.54|4360.94|4362.04|4361.44|4361.54|4360.94|59
1643080320000|2022-01-25 03:12:00|4361.29|4360.69|4362.04|4361.44|4362.16|4361.56|4361.29|4360.69|69
1643080330000|2022-01-25 03:12:10|4362.16|4361.56|4362.04|4361.44|4362.54|4361.94|4362.04|4361.44|42
1643080340000|2022-01-25 03:12:20|4361.79|4361.19|4362.29|4361.69|4362.29|4361.69|4361.79|4361.19|19
1643080350000|2022-01-25 03:12:30|4362.41|4361.81|4362.54|4361.94|4362.54|4361.94|4362.29|4361.69|18
1643080360000|2022-01-25 03:12:40|4362.79|4362.19|4363.29|4362.69|4363.29|4362.69|4362.79|4362.19|134
1643080370000|2022-01-25 03:12:50|4363.04|4362.44|4363.04|4362.44|4363.29|4362.69|4362.29|4361.69|62
1643080380000|2022-01-25 03:13:00|4362.79|4362.19|4363.29|4362.69|4363.29|4362.69|4362.79|4362.19|19
1643080390000|2022-01-25 03:13:10|4363.16|4362.56|4363.04|4362.44|4363.16|4362.56|4362.79|4362.19|10
1643080400000|2022-01-25 03:13:20|4363.16|4362.56|4364.04|4363.44|4364.04|4363.44|4363.16|4362.56|114
1643080410000|2022-01-25 03:13:30|4363.79|4363.19|4363.66|4363.06|4363.79|4363.19|4363.66|4363.06|24
1643080420000|2022-01-25 03:13:40|4363.41|4362.81|4362.79|4362.19|4363.41|4362.81|4362.79|4362.19|27
1643080430000|2022-01-25 03:13:50|4362.91|4362.31|4362.41|4361.81|4362.91|4362.31|4362.29|4361.69|58
1643080440000|2022-01-25 03:14:00|4362.29|4361.69|4361.79|4361.19|4362.41|4361.81|4361.29|4360.69|78
1643080450000|2022-01-25 03:14:10|4361.91|4361.31|4360.91|4360.31|4361.91|4361.31|4360.91|4360.31|29
1643080460000|2022-01-25 03:14:20|4360.79|4360.19|4360.79|4360.19|4361.04|4360.44|4360.54|4359.94|73
1643080470000|2022-01-25 03:14:30|4360.91|4360.31|4361.04|4360.44|4361.54|4360.94|4360.91|4360.31|42
1643080480000|2022-01-25 03:14:40|4361.29|4360.69|4361.66|4361.06|4361.79|4361.19|4361.29|4360.69|34
1643080490000|2022-01-25 03:14:50|4361.54|4360.94|4361.54|4360.94|4361.79|4361.19|4361.54|4360.94|12
1643080500000|2022-01-25 03:15:00|4361.66|4361.06|4362.54|4361.94|4362.66|4362.06|4361.66|4361.06|81
1643080510000|2022-01-25 03:15:10|4362.41|4361.81|4362.29|4361.69|4362.41|4361.81|4362.04|4361.44|17
1643080520000|2022-01-25 03:15:20|4362.16|4361.56|4362.29|4361.69|4362.54|4361.94|4362.04|4361.44|45
1643080530000|2022-01-25 03:15:30|4362.41|4361.81|4362.54|4361.94|4362.79|4362.19|4362.29|4361.69|34
1643080540000|2022-01-25 03:15:40|4363.04|4362.44|4363.29|4362.69|4363.54|4362.94|4363.04|4362.44|49
1643080550000|2022-01-25 03:15:50|4363.16|4362.56|4363.29|4362.69|4363.54|4362.94|4363.16|4362.56|32
1643080560000|2022-01-25 03:16:00|4363.16|4362.56|4364.54|4363.94|4365.04|4364.44|4363.16|4362.56|126
1643080570000|2022-01-25 03:16:10|4364.79|4364.19|4364.66|4364.06|4365.04|4364.44|4364.29|4363.69|81
1643080580000|2022-01-25 03:16:20|4364.54|4363.94|4364.54|4363.94|4364.91|4364.31|4364.41|4363.81|22
1643080590000|2022-01-25 03:16:30|4364.41|4363.81|4364.91|4364.31|4365.04|4364.44|4364.41|4363.81|144
1643080600000|2022-01-25 03:16:40|4364.79|4364.19|4365.04|4364.44|4365.04|4364.44|4364.54|4363.94|26
1643080610000|2022-01-25 03:16:50|4364.79|4364.19|4364.04|4363.44|4365.04|4364.44|4364.04|4363.44|64
1643080620000|2022-01-25 03:17:00|4363.79|4363.19|4364.04|4363.44|4364.29|4363.69|4363.79|4363.19|37
1643080630000|2022-01-25 03:17:10|4363.91|4363.31|4363.54|4362.94|4364.29|4363.69|4363.54|4362.94|28
1643080640000|2022-01-25 03:17:20|4363.29|4362.69|4363.04|4362.44|4363.29|4362.69|4362.79|4362.19|127
1643080650000|2022-01-25 03:17:30|4363.29|4362.69|4363.04|4362.44|4363.29|4362.69|4363.04|4362.44|29
1643080660000|2022-01-25 03:17:40|4363.16|4362.56|4363.41|4362.81|4363.54|4362.94|4363.16|4362.56|17
1643080670000|2022-01-25 03:17:50|4363.29|4362.69|4364.04|4363.44|4364.29|4363.69|4363.16|4362.56|203
1643080680000|2022-01-25 03:18:00|4363.91|4363.31|4363.79|4363.19|4364.16|4363.56|4363.66|4363.06|29
1643080690000|2022-01-25 03:18:10|4363.54|4362.94|4363.04|4362.44|4363.79|4363.19|4363.04|4362.44|32
1643080700000|2022-01-25 03:18:20|4362.91|4362.31|4363.16|4362.56|4363.29|4362.69|4362.91|4362.31|12
1643080710000|2022-01-25 03:18:30|4363.29|4362.69|4362.54|4361.94|4363.29|4362.69|4362.54|4361.94|26
1643080720000|2022-01-25 03:18:40|4362.29|4361.69|4362.04|4361.44|4362.29|4361.69|4361.79|4361.19|64
1643080730000|2022-01-25 03:18:50|4361.29|4360.69|4361.29|4360.69|4361.79|4361.19|4361.29|4360.69|93
1643080740000|2022-01-25 03:19:00|4361.04|4360.44|4359.79|4359.19|4361.29|4360.69|4359.79|4359.19|129
1643080750000|2022-01-25 03:19:10|4359.66|4359.06|4360.29|4359.69|4360.29|4359.69|4359.54|4358.94|459
1643080760000|2022-01-25 03:19:20|4360.16|4359.56|4361.29|4360.69|4361.29|4360.69|4360.16|4359.56|77
1643080770000|2022-01-25 03:19:30|4361.04|4360.44|4362.04|4361.44|4362.16|4361.56|4361.04|4360.44|64
1643080780000|2022-01-25 03:19:40|4362.29|4361.69|4362.54|4361.94|4362.54|4361.94|4361.91|4361.31|43
1643080790000|2022-01-25 03:19:50|4362.79|4362.19|4363.79|4363.19|4363.91|4363.31|4362.79|4362.19|86
1643080800000|2022-01-25 03:20:00|4364.04|4363.44|4364.04|4363.44|4364.04|4363.44|4363.79|4363.19|47
1643080810000|2022-01-25 03:20:10|4364.29|4363.69|4363.54|4362.94|4364.29|4363.69|4363.54|4362.94|49
1643080820000|2022-01-25 03:20:20|4363.79|4363.19|4363.79|4363.19|4364.04|4363.44|4363.79|4363.19|43
1643080830000|2022-01-25 03:20:30|4363.91|4363.31|4362.54|4361.94|4363.91|4363.31|4362.29|4361.69|58
1643080840000|2022-01-25 03:20:40|4362.66|4362.06|4362.79|4362.19|4363.04|4362.44|4362.66|4362.06|23
1643080850000|2022-01-25 03:20:50|4362.66|4362.06|4362.41|4361.81|4363.04|4362.44|4362.29|4361.69|34
1643080860000|2022-01-25 03:21:00|4362.54|4361.94|4361.79|4361.19|4362.54|4361.94|4361.79|4361.19|28
1643080870000|2022-01-25 03:21:10|4361.66|4361.06|4362.91|4362.31|4363.04|4362.44|4361.66|4361.06|66
1643080880000|2022-01-25 03:21:20|4363.04|4362.44|4363.29|4362.69|4363.29|4362.69|4363.04|4362.44|7
1643080890000|2022-01-25 03:21:30|4363.54|4362.94|4363.29|4362.69|4363.79|4363.19|4363.29|4362.69|38
1643080900000|2022-01-25 03:21:40|4363.16|4362.56|4363.41|4362.81|4363.54|4362.94|4363.04|4362.44|22
1643080910000|2022-01-25 03:21:50|4363.54|4362.94|4363.29|4362.69|4363.54|4362.94|4362.91|4362.31|17
1643080920000|2022-01-25 03:22:00|4363.16|4362.56|4362.79|4362.19|4363.29|4362.69|4362.79|4362.19|15
1643080930000|2022-01-25 03:22:10|4363.04|4362.44|4363.04|4362.44|4363.04|4362.44|4362.79|4362.19|14
1643080940000|2022-01-25 03:22:20|4362.91|4362.31|4362.54|4361.94|4363.04|4362.44|4362.54|4361.94|18
1643080950000|2022-01-25 03:22:30|4362.79|4362.19|4362.79|4362.19|4362.91|4362.31|4362.79|4362.19|22
1643080960000|2022-01-25 03:22:40|4362.54|4361.94|4363.79|4363.19|4364.04|4363.44|4362.29|4361.69|231
1643080970000|2022-01-25 03:22:50|4363.66|4363.06|4364.04|4363.44|4364.04|4363.44|4363.54|4362.94|46
1643080980000|2022-01-25 03:23:00|4364.29|4363.69|4363.66|4363.06|4364.66|4364.06|4363.54|4362.94|101
1643080990000|2022-01-25 03:23:10|4363.79|4363.19|4363.79|4363.19|4363.79|4363.19|4363.29|4362.69|18
1643081000000|2022-01-25 03:23:20|4363.91|4363.31|4363.91|4363.31|4364.41|4363.81|4363.91|4363.31|24
1643081010000|2022-01-25 03:23:30|4363.79|4363.19|4364.04|4363.44|4364.29|4363.69|4363.79|4363.19|30
1643081020000|2022-01-25 03:23:40|4363.91|4363.31|4365.29|4364.69|4365.29|4364.69|4363.79|4363.19|67
1643081030000|2022-01-25 03:23:50|4365.04|4364.44|4365.04|4364.44|4365.29|4364.69|4364.91|4364.31|41
1643081040000|2022-01-25 03:24:00|4364.91|4364.31|4365.04|4364.44|4365.16|4364.56|4364.79|4364.19|52
1643081050000|2022-01-25 03:24:10|4365.29|4364.69|4364.79|4364.19|4365.29|4364.69|4364.79|4364.19|20
1643081060000|2022-01-25 03:24:20|4364.54|4363.94|4364.29|4363.69|4364.54|4363.94|4364.29|4363.69|42
1643081070000|2022-01-25 03:24:30|4364.41|4363.81|4363.79|4363.19|4364.41|4363.81|4363.29|4362.69|27
1643081080000|2022-01-25 03:24:40|4364.04|4363.44|4363.91|4363.31|4364.04|4363.44|4363.91|4363.31|11
1643081090000|2022-01-25 03:24:50|4363.79|4363.19|4363.54|4362.94|4363.79|4363.19|4363.54|4362.94|9
1643081100000|2022-01-25 03:25:00|4363.29|4362.69|4363.04|4362.44|4363.29|4362.69|4362.29|4361.69|61
1643081110000|2022-01-25 03:25:10|4363.29|4362.69|4363.54|4362.94|4363.54|4362.94|4363.29|4362.69|31
1643081120000|2022-01-25 03:25:20|4363.41|4362.81|4363.04|4362.44|4363.41|4362.81|4363.04|4362.44|9
1643081130000|2022-01-25 03:25:30|4363.16|4362.56|4363.79|4363.19|4363.79|4363.19|4363.16|4362.56|21
1643081140000|2022-01-25 03:25:40|4363.66|4363.06|4363.91|4363.31|4363.91|4363.31|4363.41|4362.81|29
1643081150000|2022-01-25 03:25:50|4363.66|4363.06|4363.79|4363.19|4363.79|4363.19|4363.54|4362.94|24
1643081160000|2022-01-25 03:26:00|4363.41|4362.81|4363.29|4362.69|4363.54|4362.94|4363.04|4362.44|25
1643081170000|2022-01-25 03:26:10|4363.54|4362.94|4363.41|4362.81|4363.54|4362.94|4363.41|4362.81|11
1643081180000|2022-01-25 03:26:20|4363.54|4362.94|4363.79|4363.19|4363.79|4363.19|4363.29|4362.69|16
1643081190000|2022-01-25 03:26:30|4363.66|4363.06|4363.29|4362.69|4363.66|4363.06|4363.29|4362.69|8
1643081200000|2022-01-25 03:26:40|4363.04|4362.44|4362.04|4361.44|4363.04|4362.44|4362.04|4361.44|63
1643081210000|2022-01-25 03:26:50|4361.79|4361.19|4361.79|4361.19|4362.29|4361.69|4361.54|4360.94|79
1643081220000|2022-01-25 03:27:00|4362.04|4361.44|4362.29|4361.69|4362.29|4361.69|4362.04|4361.44|15
1643081230000|2022-01-25 03:27:10|4362.79|4362.19|4363.66|4363.06|4363.66|4363.06|4362.41|4361.81|53
1643081240000|2022-01-25 03:27:20|4363.54|4362.94|4363.04|4362.44|4363.66|4363.06|4363.04|4362.44|69
1643081250000|2022-01-25 03:27:30|4362.91|4362.31|4363.29|4362.69|4363.29|4362.69|4362.79|4362.19|12
1643081260000|2022-01-25 03:27:40|4363.16|4362.56|4363.16|4362.56|4363.29|4362.69|4362.91|4362.31|7
1643081270000|2022-01-25 03:27:50|4363.29|4362.69|4362.66|4362.06|4363.29|4362.69|4362.66|4362.06|10
1643081280000|2022-01-25 03:28:00|4362.79|4362.19|4362.16|4361.56|4362.79|4362.19|4362.16|4361.56|8
1643081290000|2022-01-25 03:28:10|4362.29|4361.69|4362.79|4362.19|4362.79|4362.19|4362.04|4361.44|50
1643081300000|2022-01-25 03:28:20|4362.66|4362.06|4362.04|4361.44|4362.79|4362.19|4362.04|4361.44|30
1643081310000|2022-01-25 03:28:30|4362.29|4361.69|4361.79|4361.19|4362.29|4361.69|4361.79|4361.19|25
1643081320000|2022-01-25 03:28:40|4361.54|4360.94|4362.29|4361.69|4362.29|4361.69|4361.54|4360.94|98
1643081330000|2022-01-25 03:28:50|4362.54|4361.94|4362.41|4361.81|4362.79|4362.19|4362.29|4361.69|27
1643081340000|2022-01-25 03:29:00|4362.54|4361.94|4363.04|4362.44|4363.04|4362.44|4362.54|4361.94|18
1643081350000|2022-01-25 03:29:10|4363.29|4362.69|4363.29|4362.69|4363.29|4362.69|4363.29|4362.69|8
1643081360000|2022-01-25 03:29:20|4363.04|4362.44|4363.04|4362.44|4363.29|4362.69|4363.04|4362.44|15
1643081370000|2022-01-25 03:29:30|4363.16|4362.56|4362.79|4362.19|4363.29|4362.69|4362.54|4361.94|15
1643081380000|2022-01-25 03:29:40|4363.04|4362.44|4362.66|4362.06|4363.04|4362.44|4362.66|4362.06|28
1643081390000|2022-01-25 03:29:50|4363.04|4362.44|4363.66|4363.06|4363.79|4363.19|4362.54|4361.94|85
1643081400000|2022-01-25 03:30:00|4363.54|4362.94|4364.66|4364.06|4364.79|4364.19|4363.16|4362.56|78
1643081410000|2022-01-25 03:30:10|4364.79|4364.19|4363.41|4362.81|4364.79|4364.19|4363.41|4362.81|78
1643081420000|2022-01-25 03:30:20|4363.54|4362.94|4363.16|4362.56|4363.54|4362.94|4363.16|4362.56|6
1643081430000|2022-01-25 03:30:30|4363.41|4362.81|4363.66|4363.06|4363.79|4363.19|4363.04|4362.44|37
1643081440000|2022-01-25 03:30:40|4363.79|4363.19|4364.04|4363.44|4364.29|4363.69|4363.79|4363.19|22
1643081450000|2022-01-25 03:30:50|4364.16|4363.56|4365.04|4364.44|4365.04|4364.44|4364.04|4363.44|39
1643081460000|2022-01-25 03:31:00|4364.91|4364.31|4364.91|4364.31|4365.04|4364.44|4364.66|4364.06|71
1643081470000|2022-01-25 03:31:10|4365.04|4364.44|4365.29|4364.69|4365.29|4364.69|4365.04|4364.44|22
1643081480000|2022-01-25 03:31:20|4365.04|4364.44|4365.29|4364.69|4365.29|4364.69|4364.66|4364.06|68
1643081490000|2022-01-25 03:31:30|4365.41|4364.81|4365.04|4364.44|4365.54|4364.94|4365.04|4364.44|37
1643081500000|2022-01-25 03:31:40|4365.16|4364.56|4365.29|4364.69|4365.29|4364.69|4365.04|4364.44|28
1643081510000|2022-01-25 03:31:50|4365.04|4364.44|4365.04|4364.44|4365.04|4364.44|4365.04|4364.44|8
1643081520000|2022-01-25 03:32:00|4364.79|4364.19|4364.29|4363.69|4365.04|4364.44|4364.29|4363.69|43
1643081530000|2022-01-25 03:32:10|4364.41|4363.81|4364.04|4363.44|4364.41|4363.81|4363.66|4363.06|29
1643081540000|2022-01-25 03:32:20|4363.91|4363.31|4363.79|4363.19|4363.91|4363.31|4363.54|4362.94|21
1643081550000|2022-01-25 03:32:30|4363.54|4362.94|4363.54|4362.94|4363.54|4362.94|4363.29|4362.69|34
1643081560000|2022-01-25 03:32:40|4363.29|4362.69|4362.79|4362.19|4363.29|4362.69|4362.54|4361.94|87
1643081570000|2022-01-25 03:32:50|4363.04|4362.44|4362.79|4362.19|4363.16|4362.56|4362.79|4362.19|40
1643081580000|2022-01-25 03:33:00|4362.91|4362.31|4362.29|4361.69|4362.91|4362.31|4362.29|4361.69|10
1643081590000|2022-01-25 03:33:10|4361.79|4361.19|4361.54|4360.94|4361.79|4361.19|4360.79|4360.19|109
1643081600000|2022-01-25 03:33:20|4362.04|4361.44|4362.79|4362.19|4363.04|4362.44|4362.04|4361.44|39
1643081610000|2022-01-25 03:33:30|4362.91|4362.31|4363.66|4363.06|4363.79|4363.19|4362.91|4362.31|52
1643081620000|2022-01-25 03:33:40|4363.54|4362.94|4363.29|4362.69|4363.66|4363.06|4363.29|4362.69|10
1643081630000|2022-01-25 03:33:50|4362.79|4362.19|4362.79|4362.19|4363.29|4362.69|4362.79|4362.19|68
1643081640000|2022-01-25 03:34:00|4362.54|4361.94|4361.79|4361.19|4362.54|4361.94|4361.66|4361.06|8
1643081650000|2022-01-25 03:34:10|4362.04|4361.44|4361.79|4361.19|4362.29|4361.69|4361.79|4361.19|27
1643081660000|2022-01-25 03:34:20|4361.91|4361.31|4362.29|4361.69|4362.29|4361.69|4361.79|4361.19|16
1643081670000|2022-01-25 03:34:30|4362.16|4361.56|4362.04|4361.44|4362.29|4361.69|4362.04|4361.44|13
1643081680000|2022-01-25 03:34:40|4362.16|4361.56|4362.04|4361.44|4362.29|4361.69|4362.04|4361.44|13
1643081690000|2022-01-25 03:34:50|4361.79|4361.19|4359.54|4358.94|4361.79|4361.19|4359.54|4358.94|371
1643081700000|2022-01-25 03:35:00|4359.79|4359.19|4359.79|4359.19|4359.79|4359.19|4359.54|4358.94|200
1643081710000|2022-01-25 03:35:10|4360.04|4359.44|4360.04|4359.44|4360.04|4359.44|4359.54|4358.94|103
1643081720000|2022-01-25 03:35:20|4359.79|4359.19|4359.79|4359.19|4360.04|4359.44|4359.54|4358.94|41
1643081730000|2022-01-25 03:35:30|4359.66|4359.06|4361.16|4360.56|4361.29|4360.69|4359.66|4359.06|58
1643081740000|2022-01-25 03:35:40|4361.04|4360.44|4360.91|4360.31|4361.04|4360.44|4360.41|4359.81|43
1643081750000|2022-01-25 03:35:50|4360.79|4360.19|4360.04|4359.44|4360.79|4360.19|4360.04|4359.44|112
1643081760000|2022-01-25 03:36:00|4359.79|4359.19|4360.29|4359.69|4360.29|4359.69|4359.16|4358.56|306
1643081770000|2022-01-25 03:36:10|4360.54|4359.94|4360.54|4359.94|4360.79|4360.19|4360.54|4359.94|56
1643081780000|2022-01-25 03:36:20|4360.79|4360.19|4360.79|4360.19|4361.04|4360.44|4360.79|4360.19|16
1643081790000|2022-01-25 03:36:30|4360.66|4360.06|4362.29|4361.69|4362.29|4361.69|4360.66|4360.06|51
1643081800000|2022-01-25 03:36:40|4362.04|4361.44|4361.54|4360.94|4362.29|4361.69|4361.54|4360.94|38
1643081810000|2022-01-25 03:36:50|4361.29|4360.69|4361.54|4360.94|4361.54|4360.94|4361.29|4360.69|22
1643081820000|2022-01-25 03:37:00|4361.29|4360.69|4360.54|4359.94|4361.29|4360.69|4360.54|4359.94|23
1643081830000|2022-01-25 03:37:10|4360.29|4359.69|4360.29|4359.69|4360.54|4359.94|4360.16|4359.56|34
1643081840000|2022-01-25 03:37:20|4360.04|4359.44|4359.79|4359.19|4360.04|4359.44|4359.66|4359.06|35
1643081850000|2022-01-25 03:37:30|4360.04|4359.44|4360.04|4359.44|4360.29|4359.69|4360.04|4359.44|27
1643081860000|2022-01-25 03:37:40|4360.29|4359.69|4360.29|4359.69|4360.54|4359.94|4360.04|4359.44|15
1643081870000|2022-01-25 03:37:50|4360.54|4359.94|4361.54|4360.94|4361.54|4360.94|4360.41|4359.81|42
1643081880000|2022-01-25 03:38:00|4361.04|4360.44|4361.29|4360.69|4361.29|4360.69|4361.04|4360.44|19
1643081890000|2022-01-25 03:38:10|4361.54|4360.94|4361.29|4360.69|4361.54|4360.94|4361.29|4360.69|13
1643081900000|2022-01-25 03:38:20|4361.79|4361.19|4361.29|4360.69|4361.79|4361.19|4361.29|4360.69|51
1643081910000|2022-01-25 03:38:30|4361.16|4360.56|4361.16|4360.56|4361.41|4360.81|4361.04|4360.44|13
1643081920000|2022-01-25 03:38:40|4361.04|4360.44|4361.29|4360.69|4361.29|4360.69|4360.66|4360.06|27
1643081930000|2022-01-25 03:38:50|4361.16|4360.56|4359.41|4358.81|4361.66|4361.06|4359.41|4358.81|242
1643081940000|2022-01-25 03:39:00|4359.29|4358.69|4360.66|4360.06|4360.66|4360.06|4359.29|4358.69|73
1643081950000|2022-01-25 03:39:10|4360.41|4359.81|4360.79|4360.19|4361.04|4360.44|4360.29|4359.69|21
1643081960000|2022-01-25 03:39:20|4361.04|4360.44|4361.79|4361.19|4361.79|4361.19|4361.04|4360.44|37
1643081970000|2022-01-25 03:39:30|4362.04|4361.44|4362.04|4361.44|4362.04|4361.44|4361.79|4361.19|47
1643081980000|2022-01-25 03:39:40|4362.79|4362.19|4363.04|4362.44|4363.29|4362.69|4362.54|4361.94|132
1643081990000|2022-01-25 03:39:50|||||||||5
1643082000000|2022-01-25 03:40:00|4363.16|4362.56|4364.04|4363.44|4364.04|4363.44|4363.04|4362.44|62
1643082010000|2022-01-25 03:40:10|4363.91|4363.31|4364.29|4363.69|4364.54|4363.94|4363.79|4363.19|39
1643082020000|2022-01-25 03:40:20|4364.04|4363.44|4364.29|4363.69|4364.29|4363.69|4363.79|4363.19|42
1643082030000|2022-01-25 03:40:30|4364.16|4363.56|4364.79|4364.19|4365.04|4364.44|4364.16|4363.56|63
1643082040000|2022-01-25 03:40:40|4364.66|4364.06|4364.29|4363.69|4364.66|4364.06|4364.16|4363.56|26
1643082050000|2022-01-25 03:40:50|4364.04|4363.44|4364.04|4363.44|4364.04|4363.44|4363.91|4363.31|11
1643082060000|2022-01-25 03:41:00|4364.29|4363.69|4364.54|4363.94|4364.54|4363.94|4364.04|4363.44|26
1643082070000|2022-01-25 03:41:10|4364.41|4363.81|4364.54|4363.94|4364.54|4363.94|4364.29|4363.69|16
1643082080000|2022-01-25 03:41:20|4364.79|4364.19|4364.41|4363.81|4365.04|4364.44|4364.29|4363.69|39
1643082090000|2022-01-25 03:41:30|4364.54|4363.94|4364.54|4363.94|4364.54|4363.94|4364.29|4363.69|16
1643082100000|2022-01-25 03:41:40|4364.66|4364.06|4364.16|4363.56|4364.79|4364.19|4364.04|4363.44|24
1643082110000|2022-01-25 03:41:50|4364.04|4363.44|4364.04|4363.44|4364.04|4363.44|4363.54|4362.94|21
1643082120000|2022-01-25 03:42:00|4364.29|4363.69|4363.91|4363.31|4364.29|4363.69|4363.79|4363.19|15
1643082130000|2022-01-25 03:42:10|4363.79|4363.19|4363.79|4363.19|4364.16|4363.56|4363.66|4363.06|21
1643082140000|2022-01-25 03:42:20|4363.91|4363.31|4364.29|4363.69|4364.29|4363.69|4363.79|4363.19|25
1643082150000|2022-01-25 03:42:30|4364.54|4363.94|4364.29|4363.69|4364.54|4363.94|4364.29|4363.69|35
1643082160000|2022-01-25 03:42:40|4364.41|4363.81|4364.41|4363.81|4364.54|4363.94|4364.29|4363.69|8
1643082170000|2022-01-25 03:42:50|4364.54|4363.94|4366.54|4365.94|4366.54|4365.94|4364.54|4363.94|193
1643082180000|2022-01-25 03:43:00|4366.29|4365.69|4367.04|4366.44|4367.41|4366.81|4366.29|4365.69|97
1643082190000|2022-01-25 03:43:10|4367.16|4366.56|4366.54|4365.94|4367.16|4366.56|4365.91|4365.31|89
1643082200000|2022-01-25 03:43:20|4366.41|4365.81|4365.41|4364.81|4366.54|4365.94|4365.41|4364.81|40
1643082210000|2022-01-25 03:43:30|4365.29|4364.69|4367.29|4366.69|4367.29|4366.69|4364.79|4364.19|372
1643082220000|2022-01-25 03:43:40|4369.54|4368.94|4369.29|4368.69|4370.04|4369.44|4369.29|4368.69|262
1643082230000|2022-01-25 03:43:50|4368.91|4368.31|4368.41|4367.81|4368.91|4368.31|4367.79|4367.19|74
1643082240000|2022-01-25 03:44:00|4368.54|4367.94|4368.29|4367.69|4368.54|4367.94|4368.16|4367.56|35
1643082250000|2022-01-25 03:44:10|4367.79|4367.19|4367.79|4367.19|4368.04|4367.44|4367.54|4366.94|35
1643082260000|2022-01-25 03:44:20|4367.66|4367.06|4366.29|4365.69|4367.66|4367.06|4366.29|4365.69|92
1643082270000|2022-01-25 03:44:30|4366.04|4365.44|4366.54|4365.94|4366.79|4366.19|4366.04|4365.44|40
1643082280000|2022-01-25 03:44:40|4366.41|4365.81|4366.41|4365.81|4366.79|4366.19|4365.91|4365.31|41
1643082290000|2022-01-25 03:44:50|4366.04|4365.44|4365.91|4365.31|4366.29|4365.69|4365.54|4364.94|24
1643082300000|2022-01-25 03:45:00|4365.79|4365.19|4364.79|4364.19|4365.79|4365.19|4364.16|4363.56|93
1643082310000|2022-01-25 03:45:10|4364.54|4363.94|4365.16|4364.56|4365.16|4364.56|4364.29|4363.69|61
1643082320000|2022-01-25 03:45:20|4365.41|4364.81|4364.91|4364.31|4365.41|4364.81|4364.54|4363.94|39
1643082330000|2022-01-25 03:45:30|4364.79|4364.19|4365.29|4364.69|4365.29|4364.69|4364.79|4364.19|21
1643082340000|2022-01-25 03:45:40|4365.16|4364.56|4365.04|4364.44|4365.41|4364.81|4365.04|4364.44|46
1643082350000|2022-01-25 03:45:50|4364.91|4364.31|4365.04|4364.44|4365.16|4364.56|4364.79|4364.19|14
1643082360000|2022-01-25 03:46:00|4365.16|4364.56|4364.54|4363.94|4365.16|4364.56|4364.29|4363.69|25
1643082370000|2022-01-25 03:46:10|4364.29|4363.69|4364.29|4363.69|4364.54|4363.94|4364.16|4363.56|41
1643082380000|2022-01-25 03:46:20|4363.54|4362.94|4364.41|4363.81|4364.41|4363.81|4363.29|4362.69|96
1643082390000|2022-01-25 03:46:30|4364.29|4363.69|4364.79|4364.19|4364.79|4364.19|4364.29|4363.69|54
1643082400000|2022-01-25 03:46:40|4364.66|4364.06|4364.66|4364.06|4364.79|4364.19|4364.54|4363.94|3
1643082410000|2022-01-25 03:46:50|4364.54|4363.94|4363.29|4362.69|4364.54|4363.94|4363.29|4362.69|58
1643082420000|2022-01-25 03:47:00|4363.54|4362.94|4362.79|4362.19|4363.54|4362.94|4362.79|4362.19|35
1643082430000|2022-01-25 03:47:10|4362.66|4362.06|4362.91|4362.31|4362.91|4362.31|4362.29|4361.69|63
1643082440000|2022-01-25 03:47:20|4363.04|4362.44|4362.79|4362.19|4363.04|4362.44|4362.79|4362.19|7
1643082450000|2022-01-25 03:47:30|4362.29|4361.69|4361.54|4360.94|4362.29|4361.69|4361.29|4360.69|89
1643082460000|2022-01-25 03:47:40|4361.29|4360.69|4360.91|4360.31|4361.29|4360.69|4360.54|4359.94|65
1643082470000|2022-01-25 03:47:50|4360.79|4360.19|4360.04|4359.44|4360.79|4360.19|4360.04|4359.44|48
1643082480000|2022-01-25 03:48:00|4360.29|4359.69|4360.79|4360.19|4361.29|4360.69|4360.04|4359.44|80
1643082490000|2022-01-25 03:48:10|4361.04|4360.44|4360.54|4359.94|4361.04|4360.44|4360.54|4359.94|11
1643082500000|2022-01-25 03:48:20|4360.66|4360.06|4361.54|4360.94|4361.79|4361.19|4360.66|4360.06|54
1643082510000|2022-01-25 03:48:30|4361.29|4360.69|4361.29|4360.69|4361.54|4360.94|4361.04|4360.44|56
1643082520000|2022-01-25 03:48:40|4361.54|4360.94|4362.04|4361.44|4362.04|4361.44|4361.41|4360.81|50
1643082530000|2022-01-25 03:48:50|4362.16|4361.56|4362.04|4361.44|4362.16|4361.56|4362.04|4361.44|25
1643082540000|2022-01-25 03:49:00|4361.79|4361.19|4362.04|4361.44|4362.29|4361.69|4361.54|4360.94|41
1643082550000|2022-01-25 03:49:10|4361.91|4361.31|4360.79|4360.19|4361.91|4361.31|4360.79|4360.19|31
1643082560000|2022-01-25 03:49:20|4360.54|4359.94|4360.04|4359.44|4360.54|4359.94|4360.04|4359.44|47
1643082570000|2022-01-25 03:49:30|4360.29|4359.69|4360.29|4359.69|4360.29|4359.69|4360.04|4359.44|30
1643082580000|2022-01-25 03:49:40|4360.16|4359.56|4359.54|4358.94|4360.16|4359.56|4359.54|4358.94|85
1643082590000|2022-01-25 03:49:50|4359.79|4359.19|4360.04|4359.44|4360.04|4359.44|4359.79|4359.19|37
1643082600000|2022-01-25 03:50:00|4359.91|4359.31|4360.29|4359.69|4360.29|4359.69|4359.91|4359.31|47
1643082610000|2022-01-25 03:50:10|4360.04|4359.44|4360.29|4359.69|4360.29|4359.69|4359.79|4359.19|24
1643082620000|2022-01-25 03:50:20|4360.54|4359.94|4360.29|4359.69|4360.54|4359.94|4360.29|4359.69|46
1643082630000|2022-01-25 03:50:30|4360.54|4359.94|4360.54|4359.94|4360.79|4360.19|4360.54|4359.94|16
1643082640000|2022-01-25 03:50:40|4360.16|4359.56|4360.04|4359.44|4360.16|4359.56|4359.91|4359.31|21
1643082650000|2022-01-25 03:50:50|4360.29|4359.69|4360.29|4359.69|4360.54|4359.94|4360.04|4359.44|50
1643082660000|2022-01-25 03:51:00|4360.04|4359.44|4360.04|4359.44|4360.16|4359.56|4359.79|4359.19|42
1643082670000|2022-01-25 03:51:10|4359.54|4358.94|4359.29|4358.69|4359.54|4358.94|4359.04|4358.44|400
1643082680000|2022-01-25 03:51:20|4359.41|4358.81|4360.29|4359.69|4360.29|4359.69|4359.41|4358.81|35
1643082690000|2022-01-25 03:51:30|4360.54|4359.94|4360.29|4359.69|4360.54|4359.94|4360.29|4359.69|41
1643082700000|2022-01-25 03:51:40|4360.16|4359.56|4360.16|4359.56|4360.29|4359.69|4360.04|4359.44|16
1643082710000|2022-01-25 03:51:50|4360.04|4359.44|4360.29|4359.69|4360.29|4359.69|4360.04|4359.44|6
1643082720000|2022-01-25 03:52:00|4360.54|4359.94|4360.41|4359.81|4360.54|4359.94|4360.29|4359.69|66
1643082730000|2022-01-25 03:52:10|4360.29|4359.69|4360.04|4359.44|4360.41|4359.81|4359.91|4359.31|36
1643082740000|2022-01-25 03:52:20|4360.29|4359.69|4360.29|4359.69|4360.54|4359.94|4360.29|4359.69|34
1643082750000|2022-01-25 03:52:30|4360.04|4359.44|4360.54|4359.94|4360.54|4359.94|4360.04|4359.44|41
1643082760000|2022-01-25 03:52:40|||||||||4
1643082770000|2022-01-25 03:52:50|4360.41|4359.81|4360.54|4359.94|4360.54|4359.94|4360.41|4359.81|53
1643082780000|2022-01-25 03:53:00|4360.29|4359.69|4360.41|4359.81|4360.54|4359.94|4360.04|4359.44|37
1643082790000|2022-01-25 03:53:10|4360.54|4359.94|4359.79|4359.19|4360.54|4359.94|4359.66|4359.06|26
1643082800000|2022-01-25 03:53:20|4359.66|4359.06|4360.29|4359.69|4360.29|4359.69|4359.66|4359.06|22
1643082810000|2022-01-25 03:53:30|4360.16|4359.56|4360.16|4359.56|4360.16|4359.56|4360.16|4359.56|9
1643082820000|2022-01-25 03:53:40|4360.29|4359.69|4360.29|4359.69|4360.29|4359.69|4360.04|4359.44|8
1643082830000|2022-01-25 03:53:50|4360.16|4359.56|4360.04|4359.44|4360.29|4359.69|4359.79|4359.19|37
1643082840000|2022-01-25 03:54:00|4360.29|4359.69|4360.41|4359.81|4360.54|4359.94|4360.04|4359.44|16
1643082850000|2022-01-25 03:54:10|4360.54|4359.94|4360.54|4359.94|4360.54|4359.94|4360.29|4359.69|2
1643082860000|2022-01-25 03:54:20|4360.29|4359.69|4360.41|4359.81|4360.54|4359.94|4360.04|4359.44|16
1643082870000|2022-01-25 03:54:30|4360.29|4359.69|4360.29|4359.69|4360.29|4359.69|4360.16|4359.56|8
1643082880000|2022-01-25 03:54:40|4360.04|4359.44|4359.91|4359.31|4360.04|4359.44|4359.91|4359.31|8
1643082890000|2022-01-25 03:54:50|4359.79|4359.19|4359.79|4359.19|4359.79|4359.19|4359.66|4359.06|14
1643082900000|2022-01-25 03:55:00|4360.04|4359.44|4360.04|4359.44|4360.04|4359.44|4360.04|4359.44|15
1643082910000|2022-01-25 03:55:10|4359.91|4359.31|4360.04|4359.44|4360.04|4359.44|4359.79|4359.19|20
1643082920000|2022-01-25 03:55:20|4360.54|4359.94|4360.54|4359.94|4360.54|4359.94|4360.41|4359.81|98
1643082930000|2022-01-25 03:55:30|4360.04|4359.44|4360.29|4359.69|4360.29|4359.69|4360.04|4359.44|65
1643082940000|2022-01-25 03:55:40|4360.16|4359.56|4360.29|4359.69|4360.29|4359.69|4360.16|4359.56|2
1643082950000|2022-01-25 03:55:50|4360.54|4359.94|4360.29|4359.69|4360.54|4359.94|4360.29|4359.69|28
1643082960000|2022-01-25 03:56:00|4360.16|4359.56|4360.54|4359.94|4360.54|4359.94|4360.04|4359.44|18
1643082970000|2022-01-25 03:56:10|||||||||32
1643082980000|2022-01-25 03:56:20|4360.29|4359.69|4360.54|4359.94|4360.54|4359.94|4360.16|4359.56|6
1643082990000|2022-01-25 03:56:30|||||||||15
1643083000000|2022-01-25 03:56:40|4360.04|4359.44|4359.66|4359.06|4360.04|4359.44|4359.54|4358.94|59
1643083010000|2022-01-25 03:56:50|4359.29|4358.69|4359.54|4358.94|4359.54|4358.94|4359.29|4358.69|64
1643083020000|2022-01-25 03:57:00|4359.29|4358.69|4359.66|4359.06|4359.66|4359.06|4359.29|4358.69|42
1643083030000|2022-01-25 03:57:10|4359.79|4359.19|4359.29|4358.69|4359.79|4359.19|4359.29|4358.69|44
1643083040000|2022-01-25 03:57:20|4359.16|4358.56|4359.16|4358.56|4359.29|4358.69|4359.04|4358.44|28
1643083050000|2022-01-25 03:57:30|4359.04|4358.44|4359.04|4358.44|4359.04|4358.44|4358.79|4358.19|21
1643083060000|2022-01-25 03:57:40|4359.29|4358.69|4359.54|4358.94|4359.54|4358.94|4359.29|4358.69|54
1643083070000|2022-01-25 03:57:50|4359.79|4359.19|4359.79|4359.19|4359.79|4359.19|4359.79|4359.19|18
1643083080000|2022-01-25 03:58:00|4359.66|4359.06|4360.29|4359.69|4360.29|4359.69|4359.66|4359.06|33
1643083090000|2022-01-25 03:58:10|4360.54|4359.94|4360.29|4359.69|4360.54|4359.94|4360.29|4359.69|62
1643083100000|2022-01-25 03:58:20|||||||||4
1643083110000|2022-01-25 03:58:30|4359.91|4359.31|4359.79|4359.19|4360.04|4359.44|4359.79|4359.19|21
1643083120000|2022-01-25 03:58:40|4360.04|4359.44|4360.54|4359.94|4360.54|4359.94|4360.04|4359.44|21
1643083130000|2022-01-25 03:58:50|4360.29|4359.69|4360.54|4359.94|4360.54|4359.94|4360.29|4359.69|33
1643083140000|2022-01-25 03:59:00|4360.29|4359.69|4360.16|4359.56|4360.54|4359.94|4360.04|4359.44|26
1643083150000|2022-01-25 03:59:10|4360.29|4359.69|4360.29|4359.69|4360.29|4359.69|4360.29|4359.69|1
1643083160000|2022-01-25 03:59:20|4359.91|4359.31|4359.16|4358.56|4359.91|4359.31|4359.16|4358.56|31
1643083170000|2022-01-25 03:59:30|4359.29|4358.69|4360.04|4359.44|4360.04|4359.44|4359.16|4358.56|22
1643083180000|2022-01-25 03:59:40|4360.29|4359.69|4360.54|4359.94|4360.54|4359.94|4360.29|4359.69|130
1643083190000|2022-01-25 03:59:50|4360.16|4359.56|4360.29|4359.69|4360.29|4359.69|4360.04|4359.44|52
1643083200000|2022-01-25 04:00:00|4360.41|4359.81|4360.04|4359.44|4360.54|4359.94|4360.04|4359.44|13
1643083210000|2022-01-25 04:00:10|4360.16|4359.56|4360.29|4359.69|4360.41|4359.81|4360.16|4359.56|9
1643083220000|2022-01-25 04:00:20|4360.41|4359.81|4359.79|4359.19|4360.41|4359.81|4359.54|4358.94|16
1643083230000|2022-01-25 04:00:30|4359.66|4359.06|4359.54|4358.94|4359.79|4359.19|4359.54|4358.94|5
1643083240000|2022-01-25 04:00:40|4359.66|4359.06|4359.54|4358.94|4359.66|4359.06|4359.41|4358.81|5
1643083250000|2022-01-25 04:00:50|4359.41|4358.81|4359.79|4359.19|4359.79|4359.19|4359.04|4358.44|30
1643083260000|2022-01-25 04:01:00|4359.54|4358.94|4359.29|4358.69|4359.54|4358.94|4359.29|4358.69|12
1643083270000|2022-01-25 04:01:10|4359.04|4358.44|4359.04|4358.44|4359.04|4358.44|4359.04|4358.44|10
1643083280000|2022-01-25 04:01:20|4358.79|4358.19|4358.54|4357.94|4358.79|4358.19|4358.54|4357.94|72
1643083290000|2022-01-25 04:01:30|4358.79|4358.19|4358.79|4358.19|4358.79|4358.19|4358.66|4358.06|18
1643083300000|2022-01-25 04:01:40|4358.54|4357.94|4359.04|4358.44|4359.04|4358.44|4358.54|4357.94|22
1643083310000|2022-01-25 04:01:50|4359.29|4358.69|4359.29|4358.69|4359.54|4358.94|4359.29|4358.69|43
1643083320000|2022-01-25 04:02:00|4359.79|4359.19|4359.79|4359.19|4360.29|4359.69|4359.79|4359.19|40
1643083330000|2022-01-25 04:02:10|4359.66|4359.06|4360.29|4359.69|4360.29|4359.69|4359.16|4358.56|24
1643083340000|2022-01-25 04:02:20|4360.16|4359.56|4360.04|4359.44|4360.16|4359.56|4359.79|4359.19|19
1643083350000|2022-01-25 04:02:30|4359.79|4359.19|4358.79|4358.19|4359.79|4359.19|4358.79|4358.19|39
1643083360000|2022-01-25 04:02:40|4358.66|4358.06|4358.91|4358.31|4358.91|4358.31|4358.54|4357.94|29
1643083370000|2022-01-25 04:02:50|4358.79|4358.19|4358.79|4358.19|4358.91|4358.31|4358.54|4357.94|44
1643083380000|2022-01-25 04:03:00|4359.04|4358.44|4359.04|4358.44|4359.04|4358.44|4358.79|4358.19|13
1643083390000|2022-01-25 04:03:10|4359.29|4358.69|4358.91|4358.31|4359.29|4358.69|4358.79|4358.19|25
1643083400000|2022-01-25 04:03:20|4359.04|4358.44|4359.29|4358.69|4359.29|4358.69|4358.91|4358.31|90
1643083410000|2022-01-25 04:03:30|4359.16|4358.56|4359.41|4358.81|4359.54|4358.94|4359.04|4358.44|64
1643083420000|2022-01-25 04:03:40|4359.54|4358.94|4359.54|4358.94|4359.79|4359.19|4359.54|4358.94|12
1643083430000|2022-01-25 04:03:50|4360.04|4359.44|4360.04|4359.44|4360.29|4359.69|4360.04|4359.44|29
1643083440000|2022-01-25 04:04:00|4359.79|4359.19|4360.29|4359.69|4360.54|4359.94|4359.54|4358.94|58
1643083450000|2022-01-25 04:04:10|4359.29|4358.69|4358.54|4357.94|4359.29|4358.69|4358.54|4357.94|84
1643083460000|2022-01-25 04:04:20|4358.66|4358.06|4358.79|4358.19|4358.79|4358.19|4358.54|4357.94|162
1643083470000|2022-01-25 04:04:30|4358.91|4358.31|4358.54|4357.94|4358.91|4358.31|4358.54|4357.94|16
1643083480000|2022-01-25 04:04:40|||||||||62
1643083490000|2022-01-25 04:04:50|||||||||37
1643083500000|2022-01-25 04:05:00|||||||||59
1643083510000|2022-01-25 04:05:10|4358.79|4358.19|4359.04|4358.44|4359.04|4358.44|4358.79|4358.19|61
1643083520000|2022-01-25 04:05:20|4358.79|4358.19|4358.54|4357.94|4359.04|4358.44|4358.54|4357.94|27
1643083530000|2022-01-25 04:05:30|||||||||10
1643083540000|2022-01-25 04:05:40|||||||||16
1643083550000|2022-01-25 04:05:50|4358.66|4358.06|4358.54|4357.94|4358.79|4358.19|4358.54|4357.94|19
1643083560000|2022-01-25 04:06:00|4358.79|4358.19|4358.79|4358.19|4358.79|4358.19|4358.79|4358.19|50
1643083570000|2022-01-25 04:06:10|||||||||3
1643083580000|2022-01-25 04:06:20|4359.29|4358.69|4359.54|4358.94|4359.79|4359.19|4359.04|4358.44|109
1643083590000|2022-01-25 04:06:30|4359.29|4358.69|4359.29|4358.69|4359.54|4358.94|4359.29|4358.69|55
1643083600000|2022-01-25 04:06:40|4359.04|4358.44|4358.79|4358.19|4359.04|4358.44|4358.79|4358.19|20
1643083610000|2022-01-25 04:06:50|4358.54|4357.94|4358.04|4357.44|4358.54|4357.94|4358.04|4357.44|249
1643083620000|2022-01-25 04:07:00|4358.29|4357.69|4358.16|4357.56|4358.29|4357.69|4358.04|4357.44|107
1643083630000|2022-01-25 04:07:10|4358.04|4357.44|4358.29|4357.69|4358.79|4358.19|4358.04|4357.44|23
1643083640000|2022-01-25 04:07:20|4358.54|4357.94|4358.79|4358.19|4358.79|4358.19|4358.54|4357.94|6
1643083650000|2022-01-25 04:07:30|4359.04|4358.44|4359.04|4358.44|4359.29|4358.69|4359.04|4358.44|26
1643083660000|2022-01-25 04:07:40|4358.79|4358.19|4358.79|4358.19|4358.79|4358.19|4358.79|4358.19|11
1643083670000|2022-01-25 04:07:50|4359.04|4358.44|4359.29|4358.69|4359.29|4358.69|4359.04|4358.44|39
1643083680000|2022-01-25 04:08:00|4359.54|4358.94|4358.54|4357.94|4359.54|4358.94|4358.54|4357.94|78
1643083690000|2022-01-25 04:08:10|4358.66|4358.06|4359.29|4358.69|4359.29|4358.69|4358.66|4358.06|16
1643083700000|2022-01-25 04:08:20|4359.54|4358.94|4361.54|4360.94|4361.54|4360.94|4359.54|4358.94|123
1643083710000|2022-01-25 04:08:30|4361.04|4360.44|4362.04|4361.44|4362.29|4361.69|4361.04|4360.44|92
1643083720000|2022-01-25 04:08:40|4362.29|4361.69|4361.79|4361.19|4362.79|4362.19|4361.54|4360.94|77
1643083730000|2022-01-25 04:08:50|4362.04|4361.44|4362.04|4361.44|4362.54|4361.94|4361.79|4361.19|40
1643083740000|2022-01-25 04:09:00|4361.79|4361.19|4361.91|4361.31|4362.04|4361.44|4361.79|4361.19|8
1643083750000|2022-01-25 04:09:10|4361.79|4361.19|4362.29|4361.69|4362.29|4361.69|4361.66|4361.06|13
1643083760000|2022-01-25 04:09:20|4362.54|4361.94|4363.04|4362.44|4363.29|4362.69|4362.54|4361.94|36
1643083770000|2022-01-25 04:09:30|4362.66|4362.06|4363.79|4363.19|4364.16|4363.56|4362.66|4362.06|130
1643083780000|2022-01-25 04:09:40|4363.54|4362.94|4363.41|4362.81|4363.54|4362.94|4363.29|4362.69|17
1643083790000|2022-01-25 04:09:50|4363.54|4362.94|4363.54|4362.94|4363.54|4362.94|4363.29|4362.69|15
1643083800000|2022-01-25 04:10:00|4363.41|4362.81|4363.04|4362.44|4363.79|4363.19|4363.04|4362.44|37
1643083810000|2022-01-25 04:10:10|4362.79|4362.19|4362.29|4361.69|4362.79|4362.19|4362.29|4361.69|34
1643083820000|2022-01-25 04:10:20|4362.04|4361.44|4361.91|4361.31|4362.29|4361.69|4361.79|4361.19|99
1643083830000|2022-01-25 04:10:30|4361.79|4361.19|4362.79|4362.19|4363.04|4362.44|4361.79|4361.19|68
1643083840000|2022-01-25 04:10:40|4362.66|4362.06|4362.79|4362.19|4362.79|4362.19|4362.41|4361.81|60
1643083850000|2022-01-25 04:10:50|4363.54|4362.94|4363.29|4362.69|4363.79|4363.19|4363.29|4362.69|96
1643083860000|2022-01-25 04:11:00|4363.04|4362.44|4363.04|4362.44|4363.29|4362.69|4362.79|4362.19|18
1643083870000|2022-01-25 04:11:10|4362.66|4362.06|4362.79|4362.19|4362.79|4362.19|4362.54|4361.94|9
1643083880000|2022-01-25 04:11:20|4362.66|4362.06|4362.41|4361.81|4362.79|4362.19|4362.16|4361.56|19
1643083890000|2022-01-25 04:11:30|4362.29|4361.69|4362.29|4361.69|4362.41|4361.81|4362.04|4361.44|23
1643083900000|2022-01-25 04:11:40|4362.04|4361.44|4362.04|4361.44|4362.29|4361.69|4361.79|4361.19|18
1643083910000|2022-01-25 04:11:50|4361.91|4361.31|4361.79|4361.19|4362.04|4361.44|4361.54|4360.94|11
1643083920000|2022-01-25 04:12:00|4361.66|4361.06|4361.79|4361.19|4361.79|4361.19|4361.29|4360.69|68
1643083930000|2022-01-25 04:12:10|4361.66|4361.06|4361.54|4360.94|4361.66|4361.06|4361.29|4360.69|19
1643083940000|2022-01-25 04:12:20|4361.41|4360.81|4361.66|4361.06|4361.79|4361.19|4361.16|4360.56|22
1643083950000|2022-01-25 04:12:30|4361.54|4360.94|4362.54|4361.94|4362.79|4362.19|4361.29|4360.69|44
1643083960000|2022-01-25 04:12:40|4362.29|4361.69|4362.79|4362.19|4363.29|4362.69|4362.29|4361.69|69
1643083970000|2022-01-25 04:12:50|4362.66|4362.06|4361.79|4361.19|4362.66|4362.06|4361.66|4361.06|24
1643083980000|2022-01-25 04:13:00|4362.04|4361.44|4362.29|4361.69|4362.54|4361.94|4362.04|4361.44|35
1643083990000|2022-01-25 04:13:10|4362.16|4361.56|4361.66|4361.06|4362.29|4361.69|4361.66|4361.06|36
1643084000000|2022-01-25 04:13:20|4361.79|4361.19|4361.79|4361.19|4362.29|4361.69|4361.79|4361.19|26
1643084010000|2022-01-25 04:13:30|4361.66|4361.06|4361.04|4360.44|4361.66|4361.06|4360.79|4360.19|81
1643084020000|2022-01-25 04:13:40|4361.29|4360.69|4361.54|4360.94|4361.54|4360.94|4361.29|4360.69|22
1643084030000|2022-01-25 04:13:50|4361.41|4360.81|4360.54|4359.94|4361.41|4360.81|4360.54|4359.94|60
1643084040000|2022-01-25 04:14:00|4360.79|4360.19|4360.66|4360.06|4361.04|4360.44|4360.54|4359.94|38
1643084050000|2022-01-25 04:14:10|4360.54|4359.94|4360.54|4359.94|4361.04|4360.44|4360.54|4359.94|25
1643084060000|2022-01-25 04:14:20|4360.79|4360.19|4360.54|4359.94|4360.79|4360.19|4360.54|4359.94|15
1643084070000|2022-01-25 04:14:30|4360.16|4359.56|4359.79|4359.19|4360.16|4359.56|4359.79|4359.19|27
1643084080000|2022-01-25 04:14:40|4360.04|4359.44|4360.29|4359.69|4360.54|4359.94|4360.04|4359.44|31
1643084090000|2022-01-25 04:14:50|||||||||6
1643084100000|2022-01-25 04:15:00|4360.04|4359.44|4359.79|4359.19|4360.29|4359.69|4359.79|4359.19|18
1643084110000|2022-01-25 04:15:10|4359.91|4359.31|4360.79|4360.19|4360.79|4360.19|4359.79|4359.19|39
1643084120000|2022-01-25 04:15:20|4361.04|4360.44|4361.04|4360.44|4361.04|4360.44|4360.66|4360.06|39
1643084130000|2022-01-25 04:15:30|4360.79|4360.19|4361.04|4360.44|4361.04|4360.44|4360.79|4360.19|39
1643084140000|2022-01-25 04:15:40|||||||||76
1643084150000|2022-01-25 04:15:50|4361.41|4360.81|4363.29|4362.69|4363.29|4362.69|4361.41|4360.81|274
1643084160000|2022-01-25 04:16:00|4363.79|4363.19|4364.04|4363.44|4364.29|4363.69|4363.54|4362.94|74
1643084170000|2022-01-25 04:16:10|4363.79|4363.19|4364.29|4363.69|4364.29|4363.69|4363.79|4363.19|24
1643084180000|2022-01-25 04:16:20|4364.16|4363.56|4363.79|4363.19|4364.54|4363.94|4363.79|4363.19|74
1643084190000|2022-01-25 04:16:30|4364.29|4363.69|4364.29|4363.69|4364.54|4363.94|4364.29|4363.69|37
1643084200000|2022-01-25 04:16:40|4363.91|4363.31|4363.29|4362.69|4364.54|4363.94|4363.29|4362.69|56
1643084210000|2022-01-25 04:16:50|4363.16|4362.56|4363.29|4362.69|4363.54|4362.94|4363.16|4362.56|41
1643084220000|2022-01-25 04:17:00|4363.54|4362.94|4362.79|4362.19|4363.54|4362.94|4362.79|4362.19|30
1643084230000|2022-01-25 04:17:10|4362.91|4362.31|4363.29|4362.69|4363.29|4362.69|4362.91|4362.31|19
1643084240000|2022-01-25 04:17:20|4364.29|4363.69|4364.04|4363.44|4364.54|4363.94|4364.04|4363.44|56
1643084250000|2022-01-25 04:17:30|4364.16|4363.56|4364.54|4363.94|4364.54|4363.94|4364.16|4363.56|18
1643084260000|2022-01-25 04:17:40|4364.66|4364.06|4363.66|4363.06|4364.66|4364.06|4363.54|4362.94|42
1643084270000|2022-01-25 04:17:50|4363.54|4362.94|4363.41|4362.81|4363.66|4363.06|4363.29|4362.69|23
1643084280000|2022-01-25 04:18:00|4363.29|4362.69|4363.16|4362.56|4363.79|4363.19|4363.16|4362.56|19
1643084290000|2022-01-25 04:18:10|4363.29|4362.69|4363.04|4362.44|4364.54|4363.94|4363.04|4362.44|122
1643084300000|2022-01-25 04:18:20|4362.79|4362.19|4362.16|4361.56|4362.79|4362.19|4362.04|4361.44|49
1643084310000|2022-01-25 04:18:30|4362.29|4361.69|4362.04|4361.44|4362.29|4361.69|4362.04|4361.44|37
1643084320000|2022-01-25 04:18:40|4362.16|4361.56|4361.79|4361.19|4362.41|4361.81|4361.79|4361.19|36
1643084330000|2022-01-25 04:18:50|4361.66|4361.06|4362.29|4361.69|4362.29|4361.69|4361.66|4361.06|17
1643084340000|2022-01-25 04:19:00|4362.54|4361.94|4362.29|4361.69|4362.54|4361.94|4362.29|4361.69|26
1643084350000|2022-01-25 04:19:10|4362.16|4361.56|4361.91|4361.31|4362.29|4361.69|4361.91|4361.31|3
1643084360000|2022-01-25 04:19:20|4361.79|4361.19|4362.29|4361.69|4362.29|4361.69|4361.79|4361.19|10
1643084370000|2022-01-25 04:19:30|4362.16|4361.56|4361.91|4361.31|4362.16|4361.56|4361.79|4361.19|5
1643084380000|2022-01-25 04:19:40|4361.79|4361.19|4361.79|4361.19|4361.91|4361.31|4361.66|4361.06|29
1643084390000|2022-01-25 04:19:50|4362.04|4361.44|4362.04|4361.44|4362.04|4361.44|4361.79|4361.19|16
1643084400000|2022-01-25 04:20:00|4361.91|4361.31|4362.04|4361.44|4362.04|4361.44|4361.91|4361.31|0
1643084410000|2022-01-25 04:20:10|4362.29|4361.69|4361.79|4361.19|4362.29|4361.69|4361.66|4361.06|21
1643084420000|2022-01-25 04:20:20|4361.91|4361.31|4362.04|4361.44|4362.04|4361.44|4361.91|4361.31|12
1643084430000|2022-01-25 04:20:30|4361.91|4361.31|4360.79|4360.19|4362.04|4361.44|4360.79|4360.19|33
1643084440000|2022-01-25 04:20:40|4360.66|4360.06|4360.79|4360.19|4360.79|4360.19|4360.54|4359.94|19
1643084450000|2022-01-25 04:20:50|4360.54|4359.94|4360.41|4359.81|4360.79|4360.19|4360.29|4359.69|56
1643084460000|2022-01-25 04:21:00|4360.29|4359.69|4361.04|4360.44|4361.04|4360.44|4360.29|4359.69|42
1643084470000|2022-01-25 04:21:10|4360.79|4360.19|4360.66|4360.06|4360.79|4360.19|4360.66|4360.06|14
1643084480000|2022-01-25 04:21:20|4360.79|4360.19|4361.54|4360.94|4361.66|4361.06|4360.79|4360.19|35
1643084500000|2022-01-25 04:21:40|4361.66|4361.06|4361.79|4361.19|4361.79|4361.19|4361.54|4360.94|15
1643084510000|2022-01-25 04:21:50|4362.04|4361.44|4362.29|4361.69|4362.29|4361.69|4362.04|4361.44|17
1643084520000|2022-01-25 04:22:00|4362.04|4361.44|4362.41|4361.81|4362.79|4362.19|4362.04|4361.44|50
1643084530000|2022-01-25 04:22:10|4362.29|4361.69|4362.54|4361.94|4362.54|4361.94|4362.29|4361.69|1
1643084540000|2022-01-25 04:22:20|4362.66|4362.06|4362.04|4361.44|4362.66|4362.06|4362.04|4361.44|17
1643084550000|2022-01-25 04:22:30|4361.79|4361.19|4361.41|4360.81|4361.79|4361.19|4361.29|4360.69|21
1643084560000|2022-01-25 04:22:40|4361.29|4360.69|4361.41|4360.81|4361.66|4361.06|4361.04|4360.44|31
1643084570000|2022-01-25 04:22:50|4361.29|4360.69|4361.29|4360.69|4361.54|4360.94|4361.16|4360.56|8
1643084580000|2022-01-25 04:23:00|4361.54|4360.94|4361.29|4360.69|4361.54|4360.94|4361.29|4360.69|12
1643084590000|2022-01-25 04:23:10|4361.41|4360.81|4361.66|4361.06|4361.79|4361.19|4361.41|4360.81|6
1643084600000|2022-01-25 04:23:20|4361.79|4361.19|4361.41|4360.81|4361.79|4361.19|4361.41|4360.81|15
1643084610000|2022-01-25 04:23:30|4361.29|4360.69|4361.41|4360.81|4361.41|4360.81|4361.29|4360.69|5
1643084620000|2022-01-25 04:23:40|4361.29|4360.69|4361.79|4361.19|4361.79|4361.19|4361.29|4360.69|19
1643084630000|2022-01-25 04:23:50|4362.04|4361.44|4362.29|4361.69|4362.29|4361.69|4362.04|4361.44|22
1643084640000|2022-01-25 04:24:00|4362.16|4361.56|4362.29|4361.69|4362.29|4361.69|4361.91|4361.31|88
1643084650000|2022-01-25 04:24:10|4362.04|4361.44|4361.79|4361.19|4362.04|4361.44|4361.79|4361.19|36
1643084660000|2022-01-25 04:24:20|4361.91|4361.31|4361.41|4360.81|4361.91|4361.31|4361.41|4360.81|10
1643084670000|2022-01-25 04:24:30|4361.54|4360.94|4361.29|4360.69|4361.54|4360.94|4361.16|4360.56|15
1643084680000|2022-01-25 04:24:40|||||||||2
1643084690000|2022-01-25 04:24:50|4361.41|4360.81|4361.29|4360.69|4361.41|4360.81|4361.29|4360.69|3
1643084700000|2022-01-25 04:25:00|4361.04|4360.44|4361.04|4360.44|4361.04|4360.44|4361.04|4360.44|7
1643084710000|2022-01-25 04:25:10|4361.16|4360.56|4361.04|4360.44|4361.16|4360.56|4361.04|4360.44|4
1643084720000|2022-01-25 04:25:20|4361.29|4360.69|4361.54|4360.94|4361.54|4360.94|4361.29|4360.69|20
1643084730000|2022-01-25 04:25:30|4361.91|4361.31|4361.79|4361.19|4362.04|4361.44|4361.66|4361.06|32
1643084740000|2022-01-25 04:25:40|4361.66|4361.06|4361.54|4360.94|4361.79|4361.19|4361.54|4360.94|15
1643084750000|2022-01-25 04:25:50|4361.66|4361.06|4361.79|4361.19|4361.79|4361.19|4361.54|4360.94|16
1643084760000|2022-01-25 04:26:00|4361.66|4361.06|4361.79|4361.19|4361.79|4361.19|4361.54|4360.94|11
1643084770000|2022-01-25 04:26:10|4361.66|4361.06|4361.16|4360.56|4361.66|4361.06|4361.16|4360.56|15
1643084780000|2022-01-25 04:26:20|4361.29|4360.69|4362.29|4361.69|4362.29|4361.69|4361.29|4360.69|144
1643084790000|2022-01-25 04:26:30|4362.16|4361.56|4362.29|4361.69|4362.29|4361.69|4361.79|4361.19|9
1643084800000|2022-01-25 04:26:40|4362.16|4361.56|4362.16|4361.56|4362.16|4361.56|4362.16|4361.56|277
1643084810000|2022-01-25 04:26:50|4362.29|4361.69|4361.79|4361.19|4362.29|4361.69|4361.79|4361.19|125
1643084820000|2022-01-25 04:27:00|4362.04|4361.44|4362.04|4361.44|4362.29|4361.69|4362.04|4361.44|22
1643084830000|2022-01-25 04:27:10|||||||||1
1643084840000|2022-01-25 04:27:20|4362.29|4361.69|4362.04|4361.44|4362.29|4361.69|4362.04|4361.44|26
1643084860000|2022-01-25 04:27:40|4361.91|4361.31|4361.79|4361.19|4362.04|4361.44|4361.54|4360.94|50
1643084870000|2022-01-25 04:27:50|4362.04|4361.44|4362.29|4361.69|4362.29|4361.69|4362.04|4361.44|21
1643084880000|2022-01-25 04:28:00|4362.04|4361.44|4362.04|4361.44|4362.04|4361.44|4362.04|4361.44|131
1643084890000|2022-01-25 04:28:10|4361.79|4361.19|4362.04|4361.44|4362.29|4361.69|4361.79|4361.19|15
1643084900000|2022-01-25 04:28:20|4361.91|4361.31|4362.29|4361.69|4362.29|4361.69|4361.91|4361.31|13
1643084910000|2022-01-25 04:28:30|||||||||16
1643084920000|2022-01-25 04:28:40|||||||||48
1643084930000|2022-01-25 04:28:50|||||||||3
1643084940000|2022-01-25 04:29:00|||||||||21
1643084950000|2022-01-25 04:29:10|||||||||28
1643084960000|2022-01-25 04:29:20|||||||||24
1643084970000|2022-01-25 04:29:30|4362.16|4361.56|4362.29|4361.69|4362.29|4361.69|4362.04|4361.44|103
1643084980000|2022-01-25 04:29:40|4362.16|4361.56|4361.04|4360.44|4362.16|4361.56|4361.04|4360.44|80
1643084990000|2022-01-25 04:29:50|||||||||11
1643085000000|2022-01-25 04:30:00|4360.91|4360.31|4361.04|4360.44|4361.04|4360.44|4360.66|4360.06|59
1643085010000|2022-01-25 04:30:10|4361.29|4360.69|4361.54|4360.94|4361.54|4360.94|4361.29|4360.69|36
1643085020000|2022-01-25 04:30:20|4361.66|4361.06|4361.41|4360.81|4361.66|4361.06|4361.29|4360.69|20
1643085030000|2022-01-25 04:30:30|4361.54|4360.94|4361.79|4361.19|4361.79|4361.19|4361.54|4360.94|17
1643085040000|2022-01-25 04:30:40|4362.29|4361.69|4362.29|4361.69|4362.29|4361.69|4362.29|4361.69|140
1643085050000|2022-01-25 04:30:50|4362.04|4361.44|4362.04|4361.44|4362.04|4361.44|4362.04|4361.44|74
1643085060000|2022-01-25 04:31:00|||||||||19
1643085070000|2022-01-25 04:31:10|4361.79|4361.19|4361.79|4361.19|4361.79|4361.19|4361.79|4361.19|15
1643085080000|2022-01-25 04:31:20|4362.04|4361.44|4362.04|4361.44|4362.04|4361.44|4362.04|4361.44|5
1643085090000|2022-01-25 04:31:30|4361.79|4361.19|4361.79|4361.19|4361.79|4361.19|4361.79|4361.19|39
1643085100000|2022-01-25 04:31:40|4361.54|4360.94|4362.04|4361.44|4362.04|4361.44|4361.29|4360.69|39
1643085110000|2022-01-25 04:31:50|||||||||21
1643085120000|2022-01-25 04:32:00|4361.79|4361.19|4361.79|4361.19|4361.79|4361.19|4361.79|4361.19|9
1643085130000|2022-01-25 04:32:10|4361.54|4360.94|4361.79|4361.19|4361.79|4361.19|4361.54|4360.94|8
1643085140000|2022-01-25 04:32:20|4361.54|4360.94|4361.54|4360.94|4361.54|4360.94|4361.29|4360.69|13
1643085150000|2022-01-25 04:32:30|4361.29|4360.69|4360.79|4360.19|4361.54|4360.94|4360.79|4360.19|48
1643085160000|2022-01-25 04:32:40|4360.54|4359.94|4360.79|4360.19|4360.79|4360.19|4360.54|4359.94|38
1643085170000|2022-01-25 04:32:50|4361.04|4360.44|4361.04|4360.44|4361.04|4360.44|4361.04|4360.44|13
1643085180000|2022-01-25 04:33:00|4360.91|4360.31|4360.54|4359.94|4360.91|4360.31|4360.54|4359.94|27
1643085190000|2022-01-25 04:33:10|4360.79|4360.19|4360.54|4359.94|4360.79|4360.19|4360.54|4359.94|17
1643085200000|2022-01-25 04:33:20|4360.29|4359.69|4359.54|4358.94|4360.29|4359.69|4359.54|4358.94|137
1643085210000|2022-01-25 04:33:30|4359.79|4359.19|4359.79|4359.19|4360.04|4359.44|4359.79|4359.19|35
1643085220000|2022-01-25 04:33:40|4359.54|4358.94|4358.79|4358.19|4359.79|4359.19|4358.79|4358.19|165
1643085230000|2022-01-25 04:33:50|4358.66|4358.06|4358.79|4358.19|4358.79|4358.19|4358.54|4357.94|30
1643085240000|2022-01-25 04:34:00|4358.54|4357.94|4358.54|4357.94|4358.79|4358.19|4358.54|4357.94|34
1643085250000|2022-01-25 04:34:10|4358.79|4358.19|4358.54|4357.94|4358.79|4358.19|4358.54|4357.94|22
1643085260000|2022-01-25 04:34:20|4358.29|4357.69|4355.79|4355.19|4358.29|4357.69|4355.79|4355.19|346
1643085270000|2022-01-25 04:34:30|4356.04|4355.44|4356.29|4355.69|4357.04|4356.44|4356.04|4355.44|124
1643085280000|2022-01-25 04:34:40|4356.41|4355.81|4355.29|4354.69|4356.41|4355.81|4355.04|4354.44|127
1643085290000|2022-01-25 04:34:50|4355.04|4354.44|4353.79|4353.19|4355.29|4354.69|4353.79|4353.19|208
1643085300000|2022-01-25 04:35:00|4354.04|4353.44|4354.04|4353.44|4354.54|4353.94|4353.91|4353.31|114
1643085310000|2022-01-25 04:35:10|4354.29|4353.69|4354.29|4353.69|4354.29|4353.69|4354.29|4353.69|43
1643085320000|2022-01-25 04:35:20|4354.79|4354.19|4355.29|4354.69|4355.29|4354.69|4354.54|4353.94|101
1643085330000|2022-01-25 04:35:30|4355.04|4354.44|4355.54|4354.94|4355.79|4355.19|4355.04|4354.44|85
1643085340000|2022-01-25 04:35:40|4355.66|4355.06|4355.79|4355.19|4355.79|4355.19|4355.54|4354.94|30
1643085350000|2022-01-25 04:35:50|4355.66|4355.06|4355.54|4354.94|4355.79|4355.19|4355.29|4354.69|74
1643085360000|2022-01-25 04:36:00|4355.41|4354.81|4355.16|4354.56|4355.79|4355.19|4355.16|4354.56|37
1643085370000|2022-01-25 04:36:10|4355.29|4354.69|4355.29|4354.69|4355.54|4354.94|4355.29|4354.69|26
1643085380000|2022-01-25 04:36:20|4355.04|4354.44|4355.54|4354.94|4355.54|4354.94|4355.04|4354.44|7
1643085390000|2022-01-25 04:36:30|4355.79|4355.19|4354.79|4354.19|4355.79|4355.19|4354.79|4354.19|22
1643085400000|2022-01-25 04:36:40|4354.54|4353.94|4354.29|4353.69|4354.66|4354.06|4354.29|4353.69|24
1643085410000|2022-01-25 04:36:50|4354.04|4353.44|4352.79|4352.19|4354.29|4353.69|4352.79|4352.19|185
1643085420000|2022-01-25 04:37:00|4352.66|4352.06|4354.04|4353.44|4354.29|4353.69|4352.04|4351.44|218
1643085430000|2022-01-25 04:37:10|4353.79|4353.19|4353.79|4353.19|4354.04|4353.44|4353.54|4352.94|20
1643085440000|2022-01-25 04:37:20|4353.66|4353.06|4353.66|4353.06|4354.04|4353.44|4353.54|4352.94|39
1643085450000|2022-01-25 04:37:30|4353.54|4352.94|4353.16|4352.56|4353.54|4352.94|4353.04|4352.44|11
1643085460000|2022-01-25 04:37:40|4353.04|4352.44|4353.04|4352.44|4353.54|4352.94|4352.66|4352.06|34
1643085470000|2022-01-25 04:37:50|4353.29|4352.69|4353.04|4352.44|4353.29|4352.69|4352.54|4351.94|69
1643085480000|2022-01-25 04:38:00|4352.91|4352.31|4352.66|4352.06|4353.04|4352.44|4352.54|4351.94|16
1643085490000|2022-01-25 04:38:10|4352.54|4351.94|4351.79|4351.19|4352.54|4351.94|4351.79|4351.19|49
1643085500000|2022-01-25 04:38:20|4352.04|4351.44|4352.41|4351.81|4352.54|4351.94|4352.04|4351.44|47
1643085510000|2022-01-25 04:38:30|4352.54|4351.94|4352.79|4352.19|4352.79|4352.19|4352.54|4351.94|22
1643085520000|2022-01-25 04:38:40|4352.91|4352.31|4353.79|4353.19|4353.79|4353.19|4352.91|4352.31|35
1643085530000|2022-01-25 04:38:50|4353.29|4352.69|4352.79|4352.19|4353.29|4352.69|4352.66|4352.06|61
1643085540000|2022-01-25 04:39:00|4352.54|4351.94|4352.54|4351.94|4352.54|4351.94|4351.79|4351.19|60
1643085550000|2022-01-25 04:39:10|4352.04|4351.44|4352.29|4351.69|4352.29|4351.69|4352.04|4351.44|26
1643085560000|2022-01-25 04:39:20|4352.04|4351.44|4352.79|4352.19|4352.79|4352.19|4352.04|4351.44|17
1643085570000|2022-01-25 04:39:30|4353.04|4352.44|4352.79|4352.19|4353.04|4352.44|4352.79|4352.19|23
1643085580000|2022-01-25 04:39:40|4352.41|4351.81|4352.54|4351.94|4352.54|4351.94|4352.29|4351.69|14
1643085590000|2022-01-25 04:39:50|4352.41|4351.81|4352.54|4351.94|4352.54|4351.94|4352.16|4351.56|12
1643085600000|2022-01-25 04:40:00|4352.79|4352.19|4351.79|4351.19|4352.79|4352.19|4351.79|4351.19|46
1643085610000|2022-01-25 04:40:10|4351.04|4350.44|4350.54|4349.94|4351.04|4350.44|4349.91|4349.31|179
1643085620000|2022-01-25 04:40:20|4350.41|4349.81|4350.79|4350.19|4351.29|4350.69|4350.41|4349.81|39
1643085630000|2022-01-25 04:40:30|4351.04|4350.44|4351.29|4350.69|4351.54|4350.94|4350.91|4350.31|32
1643085640000|2022-01-25 04:40:40|4351.04|4350.44|4350.79|4350.19|4351.29|4350.69|4350.79|4350.19|47
1643085650000|2022-01-25 04:40:50|4351.04|4350.44|4350.66|4350.06|4351.29|4350.69|4350.54|4349.94|32
1643085660000|2022-01-25 04:41:00|4350.54|4349.94|4350.91|4350.31|4350.91|4350.31|4350.04|4349.44|54
1643085670000|2022-01-25 04:41:10|4350.79|4350.19|4352.79|4352.19|4352.79|4352.19|4350.79|4350.19|193
1643085680000|2022-01-25 04:41:20|4352.29|4351.69|4351.41|4350.81|4352.29|4351.69|4351.41|4350.81|37
1643085690000|2022-01-25 04:41:30|4351.29|4350.69|4351.04|4350.44|4351.29|4350.69|4350.66|4350.06|52
1643085700000|2022-01-25 04:41:40|4350.79|4350.19|4350.29|4349.69|4350.79|4350.19|4349.79|4349.19|135
1643085710000|2022-01-25 04:41:50|4350.04|4349.44|4349.79|4349.19|4350.29|4349.69|4349.79|4349.19|52
1643085720000|2022-01-25 04:42:00|4350.04|4349.44|4349.91|4349.31|4350.04|4349.44|4349.79|4349.19|35
1643085730000|2022-01-25 04:42:10|4350.04|4349.44|4351.04|4350.44|4351.04|4350.44|4349.91|4349.31|41
1643085740000|2022-01-25 04:42:20|||||||||3
1643085750000|2022-01-25 04:42:30|4351.16|4350.56|4351.04|4350.44|4351.29|4350.69|4351.04|4350.44|13
1643085760000|2022-01-25 04:42:40|||||||||11
1643085770000|2022-01-25 04:42:50|4351.29|4350.69|4351.54|4350.94|4351.79|4351.19|4350.91|4350.31|70
1643085780000|2022-01-25 04:43:00|4351.29|4350.69|4351.54|4350.94|4351.79|4351.19|4351.29|4350.69|28
1643085790000|2022-01-25 04:43:10|4351.66|4351.06|4351.29|4350.69|4351.66|4351.06|4351.29|4350.69|11
1643085800000|2022-01-25 04:43:20|4351.04|4350.44|4351.41|4350.81|4351.41|4350.81|4351.04|4350.44|100
1643085810000|2022-01-25 04:43:30|4351.16|4350.56|4350.54|4349.94|4351.16|4350.56|4350.54|4349.94|20
1643085820000|2022-01-25 04:43:40|4350.79|4350.19|4351.29|4350.69|4351.29|4350.69|4350.79|4350.19|22
1643085830000|2022-01-25 04:43:50|4351.41|4350.81|4350.91|4350.31|4351.79|4351.19|4350.91|4350.31|45
1643085840000|2022-01-25 04:44:00|4351.04|4350.44|4349.79|4349.19|4351.04|4350.44|4348.79|4348.19|335
1643085850000|2022-01-25 04:44:10|4349.66|4349.06|4350.04|4349.44|4350.29|4349.69|4349.54|4348.94|25
1643085860000|2022-01-25 04:44:20|4349.91|4349.31|4350.54|4349.94|4350.54|4349.94|4349.91|4349.31|36
1643085870000|2022-01-25 04:44:30|4350.66|4350.06|4351.54|4350.94|4351.54|4350.94|4350.54|4349.94|39
1643085880000|2022-01-25 04:44:40|4351.41|4350.81|4351.41|4350.81|4351.66|4351.06|4351.29|4350.69|22
1643085890000|2022-01-25 04:44:50|4351.29|4350.69|4351.66|4351.06|4351.66|4351.06|4351.29|4350.69|6
1643085900000|2022-01-25 04:45:00|4351.54|4350.94|4350.29|4349.69|4351.66|4351.06|4350.29|4349.69|159
1643085910000|2022-01-25 04:45:10|4350.41|4349.81|4350.54|4349.94|4350.54|4349.94|4350.29|4349.69|8
1643085920000|2022-01-25 04:45:20|4350.66|4350.06|4351.54|4350.94|4351.54|4350.94|4350.66|4350.06|37
1643085930000|2022-01-25 04:45:30|4351.29|4350.69|4352.54|4351.94|4352.54|4351.94|4351.29|4350.69|49
1643085940000|2022-01-25 04:45:40|4352.79|4352.19|4352.79|4352.19|4352.79|4352.19|4352.54|4351.94|66
1643085950000|2022-01-25 04:45:50|4352.66|4352.06|4352.41|4351.81|4352.79|4352.19|4352.29|4351.69|45
1643085960000|2022-01-25 04:46:00|4352.29|4351.69|4353.04|4352.44|4353.29|4352.69|4352.29|4351.69|81
1643085970000|2022-01-25 04:46:10|4352.91|4352.31|4352.79|4352.19|4352.91|4352.31|4352.79|4352.19|10
1643085980000|2022-01-25 04:46:20|4353.04|4352.44|4352.79|4352.19|4353.04|4352.44|4352.79|4352.19|12
1643085990000|2022-01-25 04:46:30|4352.54|4351.94|4352.54|4351.94|4352.54|4351.94|4352.41|4351.81|21
1643086000000|2022-01-25 04:46:40|4352.41|4351.81|4352.54|4351.94|4352.54|4351.94|4352.29|4351.69|6
1643086010000|2022-01-25 04:46:50|||||||||1
1643086020000|2022-01-25 04:47:00|4352.79|4352.19|4351.54|4350.94|4352.79|4352.19|4351.54|4350.94|45
1643086030000|2022-01-25 04:47:10|4351.66|4351.06|4351.79|4351.19|4351.79|4351.19|4351.54|4350.94|23
1643086040000|2022-01-25 04:47:20|4351.54|4350.94|4351.29|4350.69|4351.54|4350.94|4351.29|4350.69|8
1643086050000|2022-01-25 04:47:30|4351.16|4350.56|4351.04|4350.44|4351.54|4350.94|4351.04|4350.44|34
1643086060000|2022-01-25 04:47:40|4351.16|4350.56|4350.91|4350.31|4351.16|4350.56|4350.79|4350.19|19
1643086070000|2022-01-25 04:47:50|4351.04|4350.44|4350.79|4350.19|4351.04|4350.44|4350.79|4350.19|13
1643086080000|2022-01-25 04:48:00|4351.04|4350.44|4350.91|4350.31|4351.29|4350.69|4350.91|4350.31|20
1643086090000|2022-01-25 04:48:10|4351.04|4350.44|4352.29|4351.69|4352.29|4351.69|4351.04|4350.44|74
1643086100000|2022-01-25 04:48:20|4352.54|4351.94|4353.04|4352.44|4353.16|4352.56|4352.04|4351.44|227
1643086110000|2022-01-25 04:48:30|4352.91|4352.31|4353.04|4352.44|4353.04|4352.44|4352.79|4352.19|22
1643086120000|2022-01-25 04:48:40|4352.91|4352.31|4353.04|4352.44|4353.04|4352.44|4352.91|4352.31|17
1643086130000|2022-01-25 04:48:50|4353.29|4352.69|4353.04|4352.44|4353.29|4352.69|4353.04|4352.44|25
1643086140000|2022-01-25 04:49:00|4352.91|4352.31|4353.04|4352.44|4353.04|4352.44|4352.91|4352.31|14
1643086150000|2022-01-25 04:49:10|4353.29|4352.69|4353.41|4352.81|4353.41|4352.81|4352.79|4352.19|29
1643086160000|2022-01-25 04:49:20|4353.29|4352.69|4353.29|4352.69|4353.54|4352.94|4353.04|4352.44|27
1643086170000|2022-01-25 04:49:30|4353.04|4352.44|4353.29|4352.69|4353.54|4352.94|4352.79|4352.19|48
1643086180000|2022-01-25 04:49:40|4353.04|4352.44|4352.79|4352.19|4353.04|4352.44|4352.54|4351.94|19
1643086190000|2022-01-25 04:49:50|4352.54|4351.94|4352.41|4351.81|4352.54|4351.94|4352.04|4351.44|28
1643086200000|2022-01-25 04:50:00|4352.29|4351.69|4352.29|4351.69|4352.54|4351.94|4352.29|4351.69|9
1643086210000|2022-01-25 04:50:10|4352.54|4351.94|4352.54|4351.94|4352.79|4352.19|4352.54|4351.94|17
1643086220000|2022-01-25 04:50:20|4352.29|4351.69|4352.29|4351.69|4352.29|4351.69|4352.29|4351.69|2
1643086230000|2022-01-25 04:50:30|4352.41|4351.81|4351.79|4351.19|4352.41|4351.81|4351.54|4350.94|36
1643086240000|2022-01-25 04:50:40|4352.04|4351.44|4351.79|4351.19|4352.04|4351.44|4351.54|4350.94|19
1643086250000|2022-01-25 04:50:50|4352.04|4351.44|4351.91|4351.31|4352.29|4351.69|4351.79|4351.19|22
1643086260000|2022-01-25 04:51:00|4351.79|4351.19|4351.54|4350.94|4352.04|4351.44|4351.54|4350.94|47
1643086270000|2022-01-25 04:51:10|4351.04|4350.44|4350.79|4350.19|4351.04|4350.44|4350.79|4350.19|32
1643086280000|2022-01-25 04:51:20|4351.04|4350.44|4351.29|4350.69|4351.29|4350.69|4351.04|4350.44|10
1643086290000|2022-01-25 04:51:30|4351.04|4350.44|4350.54|4349.94|4351.29|4350.69|4350.54|4349.94|22
1643086300000|2022-01-25 04:51:40|4350.41|4349.81|4350.79|4350.19|4350.79|4350.19|4350.29|4349.69|40
1643086310000|2022-01-25 04:51:50|4351.04|4350.44|4351.54|4350.94|4351.54|4350.94|4351.04|4350.44|23
1643086320000|2022-01-25 04:52:00|4351.41|4350.81|4351.29|4350.69|4351.41|4350.81|4351.29|4350.69|6
1643086330000|2022-01-25 04:52:10|4351.41|4350.81|4351.41|4350.81|4351.41|4350.81|4351.41|4350.81|2
1643086340000|2022-01-25 04:52:20|4351.29|4350.69|4352.54|4351.94|4352.54|4351.94|4351.29|4350.69|50
1643086350000|2022-01-25 04:52:30|4352.79|4352.19|4353.04|4352.44|4353.04|4352.44|4352.79|4352.19|27
1643086360000|2022-01-25 04:52:40|4353.29|4352.69|4352.79|4352.19|4353.29|4352.69|4352.79|4352.19|14
1643086370000|2022-01-25 04:52:50|4352.54|4351.94|4352.16|4351.56|4352.54|4351.94|4351.79|4351.19|22
1643086380000|2022-01-25 04:53:00|4352.04|4351.44|4352.04|4351.44|4352.16|4351.56|4352.04|4351.44|5
1643086390000|2022-01-25 04:53:10|4351.91|4351.31|4351.66|4351.06|4351.91|4351.31|4351.41|4350.81|40
1643086400000|2022-01-25 04:53:20|4351.54|4350.94|4351.29|4350.69|4351.54|4350.94|4351.29|4350.69|4
1643086410000|2022-01-25 04:53:30|4351.04|4350.44|4351.54|4350.94|4351.54|4350.94|4351.04|4350.44|27
1643086430000|2022-01-25 04:53:50|4351.79|4351.19|4351.66|4351.06|4351.79|4351.19|4351.54|4350.94|18
1643086440000|2022-01-25 04:54:00|4351.54|4350.94|4351.04|4350.44|4351.66|4351.06|4350.79|4350.19|22
1643086450000|2022-01-25 04:54:10|4351.16|4350.56|4350.66|4350.06|4351.16|4350.56|4350.54|4349.94|7
1643086460000|2022-01-25 04:54:20|4350.54|4349.94|4351.16|4350.56|4351.16|4350.56|4350.16|4349.56|67
1643086470000|2022-01-25 04:54:30|4351.29|4350.69|4351.29|4350.69|4351.29|4350.69|4350.79|4350.19|93
1643086480000|2022-01-25 04:54:40|4351.54|4350.94|4351.54|4350.94|4351.54|4350.94|4351.54|4350.94|18
1643086490000|2022-01-25 04:54:50|4351.79|4351.19|4351.54|4350.94|4352.04|4351.44|4351.54|4350.94|34
1643086500000|2022-01-25 04:55:00|4351.41|4350.81|4352.04|4351.44|4352.04|4351.44|4351.41|4350.81|10
1643086510000|2022-01-25 04:55:10|4352.54|4351.94|4353.04|4352.44|4353.04|4352.44|4352.54|4351.94|64
1643086520000|2022-01-25 04:55:20|4353.29|4352.69|4352.91|4352.31|4353.29|4352.69|4352.79|4352.19|25
1643086530000|2022-01-25 04:55:30|4353.04|4352.44|4353.29|4352.69|4353.29|4352.69|4353.04|4352.44|2
1643086540000|2022-01-25 04:55:40|4353.04|4352.44|4352.66|4352.06|4353.04|4352.44|4352.66|4352.06|16
1643086550000|2022-01-25 04:55:50|4352.54|4351.94|4352.29|4351.69|4352.79|4352.19|4352.29|4351.69|10
1643086560000|2022-01-25 04:56:00|4352.41|4351.81|4352.54|4351.94|4353.04|4352.44|4352.29|4351.69|74
1643086570000|2022-01-25 04:56:10|4352.79|4352.19|4352.16|4351.56|4352.79|4352.19|4352.04|4351.44|25
1643086580000|2022-01-25 04:56:20|4352.29|4351.69|4352.29|4351.69|4352.29|4351.69|4352.29|4351.69|8
1643086590000|2022-01-25 04:56:30|4352.04|4351.44|4352.29|4351.69|4352.29|4351.69|4352.04|4351.44|29
1643086600000|2022-01-25 04:56:40|4352.54|4351.94|4352.79|4352.19|4352.79|4352.19|4352.54|4351.94|11
1643086610000|2022-01-25 04:56:50|4353.04|4352.44|4352.79|4352.19|4353.04|4352.44|4352.29|4351.69|28
1643086620000|2022-01-25 04:57:00|4352.66|4352.06|4352.79|4352.19|4352.79|4352.19|4352.66|4352.06|11
1643086640000|2022-01-25 04:57:20|4352.91|4352.31|4353.16|4352.56|4353.16|4352.56|4352.91|4352.31|22
1643086650000|2022-01-25 04:57:30|4353.29|4352.69|4353.91|4353.31|4354.04|4353.44|4353.16|4352.56|69
1643086660000|2022-01-25 04:57:40|4353.79|4353.19|4353.54|4352.94|4353.79|4353.19|4353.29|4352.69|39
1643086670000|2022-01-25 04:57:50|4353.41|4352.81|4352.79|4352.19|4353.41|4352.81|4352.54|4351.94|32
1643086680000|2022-01-25 04:58:00|4352.91|4352.31|4353.04|4352.44|4353.04|4352.44|4352.91|4352.31|7
1643086690000|2022-01-25 04:58:10|4353.29|4352.69|4354.79|4354.19|4354.79|4354.19|4353.29|4352.69|126
1643086700000|2022-01-25 04:58:20|4354.54|4353.94|4354.29|4353.69|4354.54|4353.94|4354.04|4353.44|45
1643086710000|2022-01-25 04:58:30|4354.16|4353.56|4353.54|4352.94|4354.16|4353.56|4353.29|4352.69|31
1643086720000|2022-01-25 04:58:40|4353.41|4352.81|4353.54|4352.94|4353.54|4352.94|4353.16|4352.56|15
1643086730000|2022-01-25 04:58:50|4353.29|4352.69|4353.29|4352.69|4353.29|4352.69|4353.04|4352.44|17
1643086740000|2022-01-25 04:59:00|4353.54|4352.94|4353.29|4352.69|4353.54|4352.94|4353.29|4352.69|10
1643086750000|2022-01-25 04:59:10|4353.41|4352.81|4353.29|4352.69|4353.54|4352.94|4353.29|4352.69|26
1643086760000|2022-01-25 04:59:20|4353.16|4352.56|4353.29|4352.69|4353.29|4352.69|4353.16|4352.56|0
1643086770000|2022-01-25 04:59:30|4353.41|4352.81|4353.79|4353.19|4353.79|4353.19|4353.29|4352.69|21
1643086780000|2022-01-25 04:59:40|4354.04|4353.44|4354.04|4353.44|4354.29|4353.69|4354.04|4353.44|20
1643086790000|2022-01-25 04:59:50|4353.91|4353.31|4353.91|4353.31|4353.91|4353.31|4353.91|4353.31|21
1643086800000|2022-01-25 05:00:00|4353.79|4353.19|4354.04|4353.44|4354.04|4353.44|4353.54|4352.94|57
1643086810000|2022-01-25 05:00:10|4353.79|4353.19|4353.29|4352.69|4353.79|4353.19|4353.29|4352.69|31
1643086820000|2022-01-25 05:00:20|4353.16|4352.56|4352.79|4352.19|4353.29|4352.69|4352.79|4352.19|28
1643086830000|2022-01-25 05:00:30|4352.54|4351.94|4351.79|4351.19|4353.04|4352.44|4351.79|4351.19|54
1643086840000|2022-01-25 05:00:40|4352.29|4351.69|4352.04|4351.44|4352.29|4351.69|4351.66|4351.06|73
1643086850000|2022-01-25 05:00:50|4351.79|4351.19|4351.66|4351.06|4351.79|4351.19|4351.41|4350.81|31
1643086860000|2022-01-25 05:01:00|4351.79|4351.19|4351.79|4351.19|4351.79|4351.19|4351.29|4350.69|40
1643086870000|2022-01-25 05:01:10|4351.66|4351.06|4351.54|4350.94|4352.04|4351.44|4351.54|4350.94|15
1643086880000|2022-01-25 05:01:20|4351.29|4350.69|4347.04|4346.44|4351.29|4350.69|4346.91|4346.31|347
1643086890000|2022-01-25 05:01:30|4347.29|4346.69|4348.29|4347.69|4348.79|4348.19|4347.29|4346.69|172
1643086900000|2022-01-25 05:01:40|4348.54|4347.94|4348.41|4347.81|4349.29|4348.69|4348.04|4347.44|65
1643086910000|2022-01-25 05:01:50|4348.54|4347.94|4348.16|4347.56|4349.29|4348.69|4348.16|4347.56|65
1643086920000|2022-01-25 05:02:00|4348.04|4347.44|4347.16|4346.56|4348.29|4347.69|4347.16|4346.56|44
1643086930000|2022-01-25 05:02:10|4347.04|4346.44|4347.29|4346.69|4347.54|4346.94|4347.04|4346.44|43
1643086940000|2022-01-25 05:02:20|4347.16|4346.56|4347.29|4346.69|4347.29|4346.69|4347.04|4346.44|19
1643086950000|2022-01-25 05:02:30|4347.16|4346.56|4347.29|4346.69|4347.29|4346.69|4346.54|4345.94|45
1643086960000|2022-01-25 05:02:40|4347.04|4346.44|4347.16|4346.56|4347.54|4346.94|4347.04|4346.44|30
1643086970000|2022-01-25 05:02:50|4347.29|4346.69|4348.04|4347.44|4348.04|4347.44|4347.29|4346.69|24
1643086980000|2022-01-25 05:03:00|4348.16|4347.56|4349.04|4348.44|4349.29|4348.69|4348.04|4347.44|119
1643086990000|2022-01-25 05:03:10|4349.29|4348.69|4349.29|4348.69|4349.29|4348.69|4348.79|4348.19|78
1643087000000|2022-01-25 05:03:20|||||||||74
1643087010000|2022-01-25 05:03:30|4349.04|4348.44|4349.29|4348.69|4349.29|4348.69|4349.04|4348.44|14
1643087020000|2022-01-25 05:03:40|4348.79|4348.19|4348.41|4347.81|4348.79|4348.19|4348.29|4347.69|21
1643087030000|2022-01-25 05:03:50|4348.54|4347.94|4348.41|4347.81|4348.54|4347.94|4347.91|4347.31|64
1643087040000|2022-01-25 05:04:00|4348.29|4347.69|4349.29|4348.69|4349.29|4348.69|4348.29|4347.69|23
1643087050000|2022-01-25 05:04:10|4350.04|4349.44|4350.54|4349.94|4350.79|4350.19|4350.04|4349.44|132
1643087060000|2022-01-25 05:04:20|4350.79|4350.19|4350.79|4350.19|4350.79|4350.19|4350.29|4349.69|65
1643087070000|2022-01-25 05:04:30|4351.04|4350.44|4350.54|4349.94|4351.04|4350.44|4350.54|4349.94|51
1643087080000|2022-01-25 05:04:40|4350.29|4349.69|4351.29|4350.69|4351.29|4350.69|4350.16|4349.56|30
1643087090000|2022-01-25 05:04:50|4351.16|4350.56|4350.91|4350.31|4351.16|4350.56|4350.79|4350.19|17
1643087100000|2022-01-25 05:05:00|4350.66|4350.06|4350.79|4350.19|4350.79|4350.19|4350.29|4349.69|83
1643087110000|2022-01-25 05:05:10|4351.04|4350.44|4351.54|4350.94|4352.04|4351.44|4351.04|4350.44|63
1643087120000|2022-01-25 05:05:20|4351.79|4351.19|4351.16|4350.56|4351.79|4351.19|4351.04|4350.44|15
1643087130000|2022-01-25 05:05:30|4351.29|4350.69|4351.79|4351.19|4352.29|4351.69|4351.04|4350.44|36
1643087140000|2022-01-25 05:05:40|4351.66|4351.06|4351.41|4350.81|4351.66|4351.06|4351.04|4350.44|7
1643087150000|2022-01-25 05:05:50|4351.29|4350.69|4351.29|4350.69|4351.29|4350.69|4350.79|4350.19|11
1643087160000|2022-01-25 05:06:00|4351.16|4350.56|4351.91|4351.31|4352.29|4351.69|4351.16|4350.56|91
1643087170000|2022-01-25 05:06:10|4351.79|4351.19|4352.04|4351.44|4352.29|4351.69|4351.79|4351.19|18
1643087180000|2022-01-25 05:06:20|4351.91|4351.31|4352.04|4351.44|4352.29|4351.69|4351.91|4351.31|97
1643087190000|2022-01-25 05:06:30|4352.16|4351.56|4352.16|4351.56|4352.29|4351.69|4352.04|4351.44|24
1643087200000|2022-01-25 05:06:40|4352.04|4351.44|4355.91|4355.31|4356.54|4355.94|4352.04|4351.44|433
1643087210000|2022-01-25 05:06:50|4355.54|4354.94|4355.29|4354.69|4356.54|4355.94|4355.29|4354.69|63
1643087220000|2022-01-25 05:07:00|4355.16|4354.56|4355.04|4354.44|4355.79|4355.19|4354.79|4354.19|70
1643087230000|2022-01-25 05:07:10|4355.16|4354.56|4355.66|4355.06|4356.54|4355.94|4355.16|4354.56|73
1643087240000|2022-01-25 05:07:20|4355.79|4355.19|4355.04|4354.44|4355.79|4355.19|4355.04|4354.44|62
1643087250000|2022-01-25 05:07:30|4354.79|4354.19|4355.16|4354.56|4355.29|4354.69|4354.79|4354.19|89
1643087260000|2022-01-25 05:07:40|4355.04|4354.44|4355.29|4354.69|4355.29|4354.69|4354.79|4354.19|26
1643087270000|2022-01-25 05:07:50|4354.79|4354.19|4355.04|4354.44|4355.29|4354.69|4354.79|4354.19|64
1643087280000|2022-01-25 05:08:00|4355.29|4354.69|4354.54|4353.94|4355.29|4354.69|4354.54|4353.94|72
1643087290000|2022-01-25 05:08:10|4354.04|4353.44|4354.54|4353.94|4354.79|4354.19|4353.91|4353.31|30
1643087300000|2022-01-25 05:08:20|4354.79|4354.19|4354.79|4354.19|4354.79|4354.19|4354.29|4353.69|30
1643087310000|2022-01-25 05:08:30|4355.04|4354.44|4355.29|4354.69|4355.29|4354.69|4354.79|4354.19|48
1643087320000|2022-01-25 05:08:40|4355.04|4354.44|4355.29|4354.69|4355.29|4354.69|4354.79|4354.19|22
1643087330000|2022-01-25 05:08:50|4355.04|4354.44|4355.29|4354.69|4355.29|4354.69|4355.04|4354.44|8
1643087340000|2022-01-25 05:09:00|4355.16|4354.56|4354.79|4354.19|4355.29|4354.69|4354.66|4354.06|69
1643087350000|2022-01-25 05:09:10|4355.04|4354.44|4357.54|4356.94|4357.54|4356.94|4355.04|4354.44|150
1643087360000|2022-01-25 05:09:20|4357.79|4357.19|4357.79|4357.19|4358.04|4357.44|4357.29|4356.69|101
1643087370000|2022-01-25 05:09:30|4357.16|4356.56|4357.29|4356.69|4357.29|4356.69|4356.66|4356.06|62
1643087380000|2022-01-25 05:09:40|4357.16|4356.56|4357.04|4356.44|4357.79|4357.19|4356.91|4356.31|101
1643087390000|2022-01-25 05:09:50|4356.79|4356.19|4356.54|4355.94|4357.04|4356.44|4356.04|4355.44|71
1643087400000|2022-01-25 05:10:00|4356.41|4355.81|4357.16|4356.56|4357.29|4356.69|4356.29|4355.69|47
1643087410000|2022-01-25 05:10:10|4357.29|4356.69|4357.04|4356.44|4357.29|4356.69|4356.79|4356.19|84
1643087420000|2022-01-25 05:10:20|4357.29|4356.69|4357.04|4356.44|4357.29|4356.69|4356.66|4356.06|43
1643087430000|2022-01-25 05:10:30|4356.79|4356.19|4357.04|4356.44|4357.04|4356.44|4356.79|4356.19|10
1643087440000|2022-01-25 05:10:40|4356.79|4356.19|4357.04|4356.44|4357.29|4356.69|4356.79|4356.19|86
1643087450000|2022-01-25 05:10:50|4357.16|4356.56|4357.29|4356.69|4357.29|4356.69|4357.04|4356.44|9
1643087460000|2022-01-25 05:11:00|4357.16|4356.56|4357.04|4356.44|4357.16|4356.56|4356.79|4356.19|26
1643087470000|2022-01-25 05:11:10|4356.91|4356.31|4357.04|4356.44|4357.04|4356.44|4356.66|4356.06|15
1643087480000|2022-01-25 05:11:20|4357.29|4356.69|4357.29|4356.69|4357.29|4356.69|4357.04|4356.44|17
1643087490000|2022-01-25 05:11:30|4357.16|4356.56|4356.54|4355.94|4357.16|4356.56|4356.29|4355.69|51
1643087500000|2022-01-25 05:11:40|4356.29|4355.69|4355.91|4355.31|4356.29|4355.69|4355.91|4355.31|18
1643087510000|2022-01-25 05:11:50|4355.66|4355.06|4356.04|4355.44|4356.04|4355.44|4355.54|4354.94|22
1643087520000|2022-01-25 05:12:00|4356.29|4355.69|4356.54|4355.94|4356.54|4355.94|4355.79|4355.19|37
1643087530000|2022-01-25 05:12:10|4356.41|4355.81|4356.54|4355.94|4356.54|4355.94|4356.16|4355.56|9
1643087540000|2022-01-25 05:12:20|4356.29|4355.69|4356.41|4355.81|4356.54|4355.94|4356.29|4355.69|31
1643087550000|2022-01-25 05:12:30|4356.54|4355.94|4357.29|4356.69|4357.29|4356.69|4356.41|4355.81|53
1643087560000|2022-01-25 05:12:40|4357.16|4356.56|4357.04|4356.44|4357.29|4356.69|4357.04|4356.44|52
1643087570000|2022-01-25 05:12:50|4357.16|4356.56|4358.54|4357.94|4358.79|4358.19|4357.16|4356.56|148
1643087580000|2022-01-25 05:13:00|4358.79|4358.19|4359.29|4358.69|4359.54|4358.94|4358.79|4358.19|126
1643087590000|2022-01-25 05:13:10|4359.54|4358.94|4359.54|4358.94|4359.91|4359.31|4359.29|4358.69|92
1643087600000|2022-01-25 05:13:20|4359.29|4358.69|4359.41|4358.81|4359.54|4358.94|4359.04|4358.44|38
1643087610000|2022-01-25 05:13:30|4359.29|4358.69|4359.29|4358.69|4359.66|4359.06|4359.16|4358.56|52
1643087620000|2022-01-25 05:13:40|4359.16|4358.56|4359.04|4358.44|4359.29|4358.69|4358.91|4358.31|17
1643087630000|2022-01-25 05:13:50|4358.91|4358.31|4359.04|4358.44|4359.04|4358.44|4358.79|4358.19|56
1643087640000|2022-01-25 05:14:00|4358.91|4358.31|4358.79|4358.19|4358.91|4358.31|4358.54|4357.94|37
1643087650000|2022-01-25 05:14:10|4358.66|4358.06|4359.29|4358.69|4359.29|4358.69|4358.54|4357.94|14
1643087660000|2022-01-25 05:14:20|4359.54|4358.94|4359.54|4358.94|4359.79|4359.19|4359.29|4358.69|20
1643087670000|2022-01-25 05:14:30|4359.29|4358.69|4358.54|4357.94|4359.29|4358.69|4358.54|4357.94|21
1643087680000|2022-01-25 05:14:40|4358.29|4357.69|4358.29|4357.69|4358.29|4357.69|4358.16|4357.56|19
1643087690000|2022-01-25 05:14:50|4358.54|4357.94|4358.29|4357.69|4358.54|4357.94|4358.29|4357.69|9
1643087700000|2022-01-25 05:15:00|4358.04|4357.44|4357.91|4357.31|4358.41|4357.81|4357.66|4357.06|56
1643087710000|2022-01-25 05:15:10|4357.79|4357.19|4357.04|4356.44|4357.79|4357.19|4356.79|4356.19|29
1643087720000|2022-01-25 05:15:20|4357.16|4356.56|4357.04|4356.44|4357.29|4356.69|4356.79|4356.19|20
1643087730000|2022-01-25 05:15:30|4356.79|4356.19|4356.41|4355.81|4357.04|4356.44|4356.04|4355.44|90
1643087740000|2022-01-25 05:15:40|4356.54|4355.94|4356.16|4355.56|4356.66|4356.06|4356.16|4355.56|16
1643087750000|2022-01-25 05:15:50|4356.04|4355.44|4356.54|4355.94|4356.79|4356.19|4356.04|4355.44|21
1643087760000|2022-01-25 05:16:00|4356.79|4356.19|4356.79|4356.19|4356.79|4356.19|4356.29|4355.69|18
1643087770000|2022-01-25 05:16:10|4356.91|4356.31|4356.66|4356.06|4356.91|4356.31|4356.54|4355.94|28
1643087780000|2022-01-25 05:16:20|4356.29|4355.69|4356.29|4355.69|4356.41|4355.81|4356.04|4355.44|29
1643087790000|2022-01-25 05:16:30|4356.41|4355.81|4356.54|4355.94|4356.54|4355.94|4356.04|4355.44|10
1643087800000|2022-01-25 05:16:40|4356.29|4355.69|4355.79|4355.19|4356.29|4355.69|4355.79|4355.19|15
1643087810000|2022-01-25 05:16:50|4356.04|4355.44|4356.54|4355.94|4356.54|4355.94|4355.79|4355.19|17
1643087820000|2022-01-25 05:17:00|4356.29|4355.69|4355.79|4355.19|4356.29|4355.69|4355.79|4355.19|32
1643087830000|2022-01-25 05:17:10|4355.54|4354.94|4355.04|4354.44|4355.66|4355.06|4355.04|4354.44|41
1643087840000|2022-01-25 05:17:20|4355.29|4354.69|4354.79|4354.19|4355.29|4354.69|4354.79|4354.19|27
1643087850000|2022-01-25 05:17:30|4355.04|4354.44|4355.54|4354.94|4355.54|4354.94|4355.04|4354.44|33
1643087860000|2022-01-25 05:17:40|4355.41|4354.81|4355.54|4354.94|4355.54|4354.94|4355.29|4354.69|11
1643087870000|2022-01-25 05:17:50|4355.66|4355.06|4355.54|4354.94|4355.79|4355.19|4355.16|4354.56|13
1643087880000|2022-01-25 05:18:00|4355.66|4355.06|4355.79|4355.19|4355.79|4355.19|4355.29|4354.69|10
1643087890000|2022-01-25 05:18:10|4356.54|4355.94|4356.29|4355.69|4356.54|4355.94|4356.29|4355.69|23
1643087900000|2022-01-25 05:18:20|4356.04|4355.44|4356.04|4355.44|4356.16|4355.56|4355.79|4355.19|12
1643087910000|2022-01-25 05:18:30|4355.79|4355.19|4355.79|4355.19|4355.91|4355.31|4355.66|4355.06|5
1643087920000|2022-01-25 05:18:40|4355.66|4355.06|4355.91|4355.31|4356.04|4355.44|4355.66|4355.06|8
1643087930000|2022-01-25 05:18:50|4355.79|4355.19|4355.79|4355.19|4355.79|4355.19|4355.79|4355.19|0
1643087940000|2022-01-25 05:19:00|4356.04|4355.44|4355.66|4355.06|4356.54|4355.94|4355.66|4355.06|23
1643087950000|2022-01-25 05:19:10|4355.91|4355.31|4356.04|4355.44|4356.04|4355.44|4355.91|4355.31|3
1643087960000|2022-01-25 05:19:20|4356.29|4355.69|4356.04|4355.44|4356.29|4355.69|4355.79|4355.19|27
1643087970000|2022-01-25 05:19:30|4356.29|4355.69|4357.04|4356.44|4357.04|4356.44|4356.29|4355.69|66
1643087980000|2022-01-25 05:19:40|4356.91|4356.31|4356.79|4356.19|4356.91|4356.31|4356.79|4356.19|6
1643087990000|2022-01-25 05:19:50|4356.66|4356.06|4356.91|4356.31|4357.04|4356.44|4356.54|4355.94|3
1643088000000|2022-01-25 05:20:00|4357.04|4356.44|4357.66|4357.06|4358.04|4357.44|4356.91|4356.31|51
1643088010000|2022-01-25 05:20:10|4357.54|4356.94|4356.79|4356.19|4357.79|4357.19|4356.54|4355.94|25
1643088020000|2022-01-25 05:20:20|4356.91|4356.31|4356.79|4356.19|4357.16|4356.56|4356.79|4356.19|22
1643088030000|2022-01-25 05:20:30|4356.66|4356.06|4357.04|4356.44|4357.29|4356.69|4356.66|4356.06|25
1643088040000|2022-01-25 05:20:40|4357.29|4356.69|4357.29|4356.69|4357.29|4356.69|4357.04|4356.44|5
1643088050000|2022-01-25 05:20:50|4357.41|4356.81|4358.04|4357.44|4358.04|4357.44|4357.41|4356.81|15
1643088060000|2022-01-25 05:21:00|4358.29|4357.69|4358.91|4358.31|4359.29|4358.69|4358.29|4357.69|49
1643088070000|2022-01-25 05:21:10|4358.79|4358.19|4359.04|4358.44|4359.29|4358.69|4358.79|4358.19|37
1643088080000|2022-01-25 05:21:20|4359.16|4358.56|4357.54|4356.94|4359.29|4358.69|4357.54|4356.94|45
1643088090000|2022-01-25 05:21:30|4357.66|4357.06|4358.04|4357.44|4358.29|4357.69|4357.66|4357.06|22
1643088100000|2022-01-25 05:21:40|4357.91|4357.31|4357.91|4357.31|4357.91|4357.31|4357.16|4356.56|12
1643088110000|2022-01-25 05:21:50|4357.79|4357.19|4357.91|4357.31|4357.91|4357.31|4357.54|4356.94|9
1643088120000|2022-01-25 05:22:00|4358.04|4357.44|4358.29|4357.69|4358.29|4357.69|4357.79|4357.19|7
1643088130000|2022-01-25 05:22:10|4358.54|4357.94|4359.04|4358.44|4359.29|4358.69|4358.54|4357.94|25
1643088140000|2022-01-25 05:22:20|4358.66|4358.06|4359.16|4358.56|4359.54|4358.94|4358.54|4357.94|45
1643088150000|2022-01-25 05:22:30|4359.29|4358.69|4359.29|4358.69|4359.66|4359.06|4359.04|4358.44|30
1643088160000|2022-01-25 05:22:40|4359.16|4358.56|4359.79|4359.19|4360.04|4359.44|4359.16|4358.56|32
1643088170000|2022-01-25 05:22:50|4360.04|4359.44|4360.04|4359.44|4360.54|4359.94|4359.79|4359.19|117
1643088180000|2022-01-25 05:23:00|4360.29|4359.69|4361.66|4361.06|4361.91|4361.31|4360.04|4359.44|79
1643088190000|2022-01-25 05:23:10|4361.54|4360.94|4360.91|4360.31|4361.54|4360.94|4360.79|4360.19|34
1643088200000|2022-01-25 05:23:20|4361.04|4360.44|4361.29|4360.69|4361.29|4360.69|4360.41|4359.81|61
1643088210000|2022-01-25 05:23:30|4361.54|4360.94|4360.66|4360.06|4361.54|4360.94|4360.54|4359.94|24
1643088220000|2022-01-25 05:23:40|4360.54|4359.94|4360.54|4359.94|4360.79|4360.19|4360.41|4359.81|18
1643088230000|2022-01-25 05:23:50|4360.79|4360.19|4361.04|4360.44|4361.29|4360.69|4360.54|4359.94|25
1643088240000|2022-01-25 05:24:00|4361.16|4360.56|4361.79|4361.19|4361.79|4361.19|4361.16|4360.56|21
1643088250000|2022-01-25 05:24:10|4361.66|4361.06|4360.91|4360.31|4361.79|4361.19|4360.91|4360.31|31
1643088260000|2022-01-25 05:24:20|4361.04|4360.44|4361.54|4360.94|4361.54|4360.94|4361.04|4360.44|12
1643088270000|2022-01-25 05:24:30|4361.41|4360.81|4361.79|4361.19|4361.79|4361.19|4361.29|4360.69|9
1643088280000|2022-01-25 05:24:40|4361.66|4361.06|4361.66|4361.06|4361.79|4361.19|4361.54|4360.94|20
1643088290000|2022-01-25 05:24:50|4361.54|4360.94|4361.04|4360.44|4361.79|4361.19|4361.04|4360.44|100
1643088300000|2022-01-25 05:25:00|4361.29|4360.69|4360.29|4359.69|4361.29|4360.69|4359.79|4359.19|52
1643088310000|2022-01-25 05:25:10|4360.16|4359.56|4361.29|4360.69|4361.29|4360.69|4360.04|4359.44|42
1643088320000|2022-01-25 05:25:20|4361.41|4360.81|4361.79|4361.19|4361.79|4361.19|4361.04|4360.44|30
1643088330000|2022-01-25 05:25:30|4361.54|4360.94|4361.79|4361.19|4361.79|4361.19|4361.29|4360.69|20
1643088340000|2022-01-25 05:25:40|4362.04|4361.44|4363.04|4362.44|4363.04|4362.44|4362.04|4361.44|180
1643088350000|2022-01-25 05:25:50|4362.91|4362.31|4363.04|4362.44|4363.16|4362.56|4362.91|4362.31|87
1643088360000|2022-01-25 05:26:00|4362.79|4362.19|4363.04|4362.44|4363.04|4362.44|4362.54|4361.94|73
1643088370000|2022-01-25 05:26:10|4362.91|4362.31|4362.79|4362.19|4363.04|4362.44|4362.54|4361.94|16
1643088380000|2022-01-25 05:26:20|4362.54|4361.94|4362.79|4362.19|4362.79|4362.19|4362.54|4361.94|12
1643088390000|2022-01-25 05:26:30|||||||||20
1643088400000|2022-01-25 05:26:40|4362.54|4361.94|4361.66|4361.06|4362.54|4361.94|4360.66|4360.06|158
1643088410000|2022-01-25 05:26:50|4361.79|4361.19|4361.91|4361.31|4362.29|4361.69|4361.79|4361.19|24
1643088420000|2022-01-25 05:27:00|4361.79|4361.19|4361.79|4361.19|4361.79|4361.19|4361.54|4360.94|10
1643088430000|2022-01-25 05:27:10|4361.66|4361.06|4360.79|4360.19|4361.66|4361.06|4360.79|4360.19|11
1643088440000|2022-01-25 05:27:20|4360.41|4359.81|4360.66|4360.06|4360.79|4360.19|4360.29|4359.69|30
1643088450000|2022-01-25 05:27:30|4360.79|4360.19|4360.54|4359.94|4360.79|4360.19|4360.54|4359.94|24
1643088460000|2022-01-25 05:27:40|4360.66|4360.06|4360.54|4359.94|4360.79|4360.19|4360.41|4359.81|15
1643088470000|2022-01-25 05:27:50|4360.41|4359.81|4360.91|4360.31|4360.91|4360.31|4360.41|4359.81|26
1643088480000|2022-01-25 05:28:00|4360.79|4360.19|4361.91|4361.31|4362.16|4361.56|4360.79|4360.19|44
1643088490000|2022-01-25 05:28:10|4361.54|4360.94|4361.29|4360.69|4361.79|4361.19|4360.79|4360.19|226
1643088500000|2022-01-25 05:28:20|4361.66|4361.06|4361.16|4360.56|4361.79|4361.19|4361.16|4360.56|27
1643088510000|2022-01-25 05:28:30|4361.04|4360.44|4361.41|4360.81|4361.54|4360.94|4361.04|4360.44|4
1643088520000|2022-01-25 05:28:40|4361.54|4360.94|4361.04|4360.44|4361.54|4360.94|4361.04|4360.44|6
1643088530000|2022-01-25 05:28:50|4361.41|4360.81|4361.66|4361.06|4361.79|4361.19|4361.41|4360.81|14
1643088540000|2022-01-25 05:29:00|4361.54|4360.94|4361.04|4360.44|4361.91|4361.31|4361.04|4360.44|42
1643088550000|2022-01-25 05:29:10|4360.79|4360.19|4360.79|4360.19|4361.04|4360.44|4360.79|4360.19|13
1643088560000|2022-01-25 05:29:20|4360.91|4360.31|4360.54|4359.94|4361.04|4360.44|4360.54|4359.94|17
1643088570000|2022-01-25 05:29:30|4360.66|4360.06|4360.16|4359.56|4360.79|4360.19|4360.16|4359.56|24
1643088580000|2022-01-25 05:29:40|4360.04|4359.44|4360.41|4359.81|4360.54|4359.94|4360.04|4359.44|16
1643088590000|2022-01-25 05:29:50|4360.54|4359.94|4359.54|4358.94|4360.54|4359.94|4358.66|4358.06|106
1643088600000|2022-01-25 05:30:00|4359.79|4359.19|4358.54|4357.94|4359.79|4359.19|4358.04|4357.44|51
1643088610000|2022-01-25 05:30:10|4358.79|4358.19|4359.04|4358.44|4359.29|4358.69|4358.79|4358.19|52
1643088620000|2022-01-25 05:30:20|4358.91|4358.31|4359.04|4358.44|4359.04|4358.44|4358.54|4357.94|9
1643088630000|2022-01-25 05:30:30|4358.91|4358.31|4359.54|4358.94|4359.66|4359.06|4358.91|4358.31|21
1643088640000|2022-01-25 05:30:40|4359.29|4358.69|4359.54|4358.94|4359.54|4358.94|4359.29|4358.69|12
1643088650000|2022-01-25 05:30:50|4359.66|4359.06|4360.29|4359.69|4360.29|4359.69|4359.54|4358.94|29
1643088660000|2022-01-25 05:31:00|4360.04|4359.44|4360.41|4359.81|4360.54|4359.94|4360.04|4359.44|13
1643088670000|2022-01-25 05:31:10|4360.16|4359.56|4360.54|4359.94|4360.54|4359.94|4360.16|4359.56|9
1643088680000|2022-01-25 05:31:20|4360.41|4359.81|4360.29|4359.69|4360.41|4359.81|4360.29|4359.69|1
1643088690000|2022-01-25 05:31:30|4360.16|4359.56|4360.16|4359.56|4360.29|4359.69|4360.04|4359.44|2
1643088700000|2022-01-25 05:31:40|4360.29|4359.69|4366.41|4365.81|4366.41|4365.81|4360.29|4359.69|605
1643088710000|2022-01-25 05:31:50|4366.04|4365.44|4366.04|4365.44|4366.29|4365.69|4364.79|4364.19|204
1643088720000|2022-01-25 05:32:00|4366.29|4365.69|4366.79|4366.19|4367.79|4367.19|4366.29|4365.69|167
1643088730000|2022-01-25 05:32:10|4366.54|4365.94|4366.54|4365.94|4367.29|4366.69|4366.54|4365.94|51
1643088740000|2022-01-25 05:32:20|4366.16|4365.56|4366.04|4365.44|4366.66|4366.06|4365.79|4365.19|99
1643088750000|2022-01-25 05:32:30|4366.54|4365.94|4365.66|4365.06|4366.91|4366.31|4365.66|4365.06|198
1643088760000|2022-01-25 05:32:40|4365.29|4364.69|4366.29|4365.69|4366.41|4365.81|4364.79|4364.19|94
1643088770000|2022-01-25 05:32:50|4366.16|4365.56|4366.04|4365.44|4366.29|4365.69|4365.54|4364.94|42
1643088780000|2022-01-25 05:33:00|4366.54|4365.94|4366.04|4365.44|4366.54|4365.94|4366.04|4365.44|18
1643088790000|2022-01-25 05:33:10|4365.79|4365.19|4365.29|4364.69|4365.79|4365.19|4364.91|4364.31|35
1643088800000|2022-01-25 05:33:20|4365.54|4364.94|4365.91|4365.31|4366.29|4365.69|4365.41|4364.81|37
1643088810000|2022-01-25 05:33:30|4366.04|4365.44|4365.79|4365.19|4366.04|4365.44|4365.29|4364.69|22
1643088820000|2022-01-25 05:33:40|4366.04|4365.44|4366.54|4365.94|4366.54|4365.94|4366.04|4365.44|25
1643088830000|2022-01-25 05:33:50|4366.29|4365.69|4365.79|4365.19|4366.29|4365.69|4365.66|4365.06|35
1643088840000|2022-01-25 05:34:00|4365.54|4364.94|4364.79|4364.19|4365.54|4364.94|4364.79|4364.19|20
1643088850000|2022-01-25 05:34:10|4364.91|4364.31|4364.54|4363.94|4364.91|4364.31|4364.54|4363.94|26
1643088860000|2022-01-25 05:34:20|4364.41|4363.81|4364.54|4363.94|4365.16|4364.56|4364.29|4363.69|21
1643088870000|2022-01-25 05:34:30|4364.66|4364.06|4363.04|4362.44|4364.66|4364.06|4363.04|4362.44|39
1643088880000|2022-01-25 05:34:40|4363.41|4362.81|4363.29|4362.69|4363.54|4362.94|4363.04|4362.44|52
1643088890000|2022-01-25 05:34:50|4363.54|4362.94|4363.29|4362.69|4363.79|4363.19|4363.29|4362.69|18
1643088900000|2022-01-25 05:35:00|4363.41|4362.81|4363.04|4362.44|4363.41|4362.81|4363.04|4362.44|19
1643088910000|2022-01-25 05:35:10|4363.16|4362.56|4363.54|4362.94|4363.79|4363.19|4363.04|4362.44|33
1643088920000|2022-01-25 05:35:20|4363.66|4363.06|4364.04|4363.44|4364.29|4363.69|4363.66|4363.06|39
1643088930000|2022-01-25 05:35:30|4364.16|4363.56|4364.54|4363.94|4364.79|4364.19|4364.16|4363.56|28
1643088940000|2022-01-25 05:35:40|4364.79|4364.19|4364.79|4364.19|4365.04|4364.44|4364.41|4363.81|62
1643088950000|2022-01-25 05:35:50|4364.66|4364.06|4364.16|4363.56|4364.66|4364.06|4364.16|4363.56|17
1643088960000|2022-01-25 05:36:00|4364.04|4363.44|4363.91|4363.31|4364.29|4363.69|4363.91|4363.31|16
1643088970000|2022-01-25 05:36:10|4363.79|4363.19|4364.29|4363.69|4365.04|4364.44|4363.79|4363.19|35
1643088980000|2022-01-25 05:36:20|4364.41|4363.81|4364.16|4363.56|4364.41|4363.81|4364.16|4363.56|14
1643088990000|2022-01-25 05:36:30|4364.29|4363.69|4364.04|4363.44|4364.29|4363.69|4363.79|4363.19|20
1643089000000|2022-01-25 05:36:40|4363.91|4363.31|4363.54|4362.94|4364.29|4363.69|4363.54|4362.94|35
1643089010000|2022-01-25 05:36:50|4364.04|4363.44|4363.79|4363.19|4364.29|4363.69|4363.79|4363.19|14
1643089020000|2022-01-25 05:37:00|4363.66|4363.06|4363.66|4363.06|4363.79|4363.19|4363.66|4363.06|9
1643089030000|2022-01-25 05:37:10|4363.79|4363.19|4363.54|4362.94|4364.04|4363.44|4363.54|4362.94|26
1643089040000|2022-01-25 05:37:20|4363.29|4362.69|4364.29|4363.69|4364.66|4364.06|4363.29|4362.69|73
1643089050000|2022-01-25 05:37:30|4364.16|4363.56|4363.54|4362.94|4364.16|4363.56|4363.29|4362.69|23
1643089060000|2022-01-25 05:37:40|4363.41|4362.81|4363.29|4362.69|4363.54|4362.94|4363.29|4362.69|16
1643089070000|2022-01-25 05:37:50|4363.04|4362.44|4362.54|4361.94|4363.04|4362.44|4362.54|4361.94|16
1643089080000|2022-01-25 05:38:00|4362.66|4362.06|4362.79|4362.19|4362.79|4362.19|4362.54|4361.94|10
1643089090000|2022-01-25 05:38:10|4362.66|4362.06|4362.79|4362.19|4363.04|4362.44|4362.66|4362.06|12
1643089100000|2022-01-25 05:38:20|4362.54|4361.94|4362.66|4362.06|4362.79|4362.19|4362.54|4361.94|11
1643089110000|2022-01-25 05:38:30|4362.54|4361.94|4363.04|4362.44|4363.29|4362.69|4362.54|4361.94|37
1643089120000|2022-01-25 05:38:40|4362.79|4362.19|4362.79|4362.19|4362.79|4362.19|4362.66|4362.06|2
1643089130000|2022-01-25 05:38:50|4363.04|4362.44|4363.91|4363.31|4364.29|4363.69|4363.04|4362.44|57
1643089140000|2022-01-25 05:39:00|4364.04|4363.44|4365.04|4364.44|4365.04|4364.44|4363.79|4363.19|37
1643089150000|2022-01-25 05:39:10|4364.79|4364.19|4364.54|4363.94|4365.29|4364.69|4364.54|4363.94|52
1643089160000|2022-01-25 05:39:20|4364.16|4363.56|4364.04|4363.44|4364.16|4363.56|4363.41|4362.81|48
1643089170000|2022-01-25 05:39:30|4364.16|4363.56|4364.41|4363.81|4364.79|4364.19|4364.16|4363.56|43
1643089180000|2022-01-25 05:39:40|4364.54|4363.94|4363.91|4363.31|4364.79|4364.19|4363.91|4363.31|4
1643089190000|2022-01-25 05:39:50|4364.04|4363.44|4364.04|4363.44|4364.04|4363.44|4363.91|4363.31|3
1643089200000|2022-01-25 05:40:00|4363.79|4363.19|4364.29|4363.69|4365.04|4364.44|4363.79|4363.19|127
1643089210000|2022-01-25 05:40:10|4364.79|4364.19|4364.91|4364.31|4364.91|4364.31|4364.54|4363.94|57
1643089220000|2022-01-25 05:40:20|4365.16|4364.56|4372.04|4371.44|4372.04|4371.44|4364.54|4363.94|526
1643089230000|2022-01-25 05:40:30|4372.29|4371.69|4370.04|4369.44|4372.29|4371.69|4370.04|4369.44|377
1643089240000|2022-01-25 05:40:40|4369.54|4368.94|4369.04|4368.44|4369.54|4368.94|4368.54|4367.94|117
1643089250000|2022-01-25 05:40:50|4368.91|4368.31|4368.79|4368.19|4368.91|4368.31|4368.41|4367.81|26
1643089260000|2022-01-25 05:41:00|4368.66|4368.06|4370.41|4369.81|4370.79|4370.19|4368.66|4368.06|59
1643089270000|2022-01-25 05:41:10|4370.16|4369.56|4371.41|4370.81|4371.41|4370.81|4369.91|4369.31|116
1643089280000|2022-01-25 05:41:20|4371.66|4371.06|4372.04|4371.44|4372.04|4371.44|4371.16|4370.56|100
1643089290000|2022-01-25 05:41:30|4371.79|4371.19|4372.16|4371.56|4372.29|4371.69|4371.79|4371.19|115
1643089300000|2022-01-25 05:41:40|4372.29|4371.69|4374.79|4374.19|4374.79|4374.19|4371.79|4371.19|216
1643089310000|2022-01-25 05:41:50|4374.54|4373.94|4373.29|4372.69|4374.79|4374.19|4372.79|4372.19|93
1643089320000|2022-01-25 05:42:00|4373.04|4372.44|4375.91|4375.31|4376.29|4375.69|4373.04|4372.44|202
1643089330000|2022-01-25 05:42:10|4376.04|4375.44|4375.29|4374.69|4376.04|4375.44|4375.04|4374.44|173
1643089340000|2022-01-25 05:42:20|4376.54|4375.94|4374.41|4373.81|4376.54|4375.94|4374.04|4373.44|444
1643089350000|2022-01-25 05:42:30|4374.29|4373.69|4376.29|4375.69|4376.29|4375.69|4374.04|4373.44|122
1643089360000|2022-01-25 05:42:40|4376.16|4375.56|4376.66|4376.06|4376.66|4376.06|4375.79|4375.19|35
1643089370000|2022-01-25 05:42:50|4376.54|4375.94|4375.41|4374.81|4376.54|4375.94|4374.79|4374.19|61
1643089380000|2022-01-25 05:43:00|4375.04|4374.44|4375.04|4374.44|4375.16|4374.56|4374.54|4373.94|26
1643089390000|2022-01-25 05:43:10|4375.29|4374.69|4374.54|4373.94|4375.29|4374.69|4374.54|4373.94|15
1643089400000|2022-01-25 05:43:20|4374.41|4373.81|4374.29|4373.69|4374.41|4373.81|4373.91|4373.31|47
1643089410000|2022-01-25 05:43:30|4374.41|4373.81|4374.04|4373.44|4374.91|4374.31|4373.91|4373.31|75
1643089420000|2022-01-25 05:43:40|4373.79|4373.19|4373.66|4373.06|4374.04|4373.44|4373.66|4373.06|20
1643089430000|2022-01-25 05:43:50|4373.79|4373.19|4373.04|4372.44|4373.79|4373.19|4372.79|4372.19|83
1643089440000|2022-01-25 05:44:00|4373.41|4372.81|4374.16|4373.56|4374.29|4373.69|4373.41|4372.81|66
1643089450000|2022-01-25 05:44:10|4374.29|4373.69|4374.29|4373.69|4374.66|4374.06|4374.16|4373.56|12
1643089460000|2022-01-25 05:44:20|4374.41|4373.81|4374.66|4374.06|4374.66|4374.06|4374.29|4373.69|22
1643089470000|2022-01-25 05:44:30|4374.54|4373.94|4374.91|4374.31|4375.04|4374.44|4374.54|4373.94|34
1643089480000|2022-01-25 05:44:40|4374.79|4374.19|4375.54|4374.94|4375.54|4374.94|4374.66|4374.06|24
1643089490000|2022-01-25 05:44:50|4375.29|4374.69|4375.16|4374.56|4375.79|4375.19|4375.16|4374.56|28
1643089500000|2022-01-25 05:45:00|4375.41|4374.81|4375.41|4374.81|4375.79|4375.19|4375.04|4374.44|58
1643089510000|2022-01-25 05:45:10|4375.29|4374.69|4375.16|4374.56|4375.79|4375.19|4374.91|4374.31|27
1643089520000|2022-01-25 05:45:20|4375.04|4374.44|4373.91|4373.31|4375.04|4374.44|4373.54|4372.94|53
1643089530000|2022-01-25 05:45:30|4374.04|4373.44|4374.79|4374.19|4374.79|4374.19|4374.04|4373.44|74
1643089540000|2022-01-25 05:45:40|4374.54|4373.94|4374.04|4373.44|4374.54|4373.94|4374.04|4373.44|20
1643089550000|2022-01-25 05:45:50|4374.16|4373.56|4373.91|4373.31|4374.29|4373.69|4373.91|4373.31|32
1643089560000|2022-01-25 05:46:00|4373.79|4373.19|4374.16|4373.56|4374.29|4373.69|4373.79|4373.19|11
1643089570000|2022-01-25 05:46:10|4374.04|4373.44|4374.04|4373.44|4374.41|4373.81|4374.04|4373.44|37
1643089580000|2022-01-25 05:46:20|4373.79|4373.19|4374.04|4373.44|4374.16|4373.56|4373.79|4373.19|23
1643089590000|2022-01-25 05:46:30|4373.91|4373.31|4373.79|4373.19|4374.04|4373.44|4373.79|4373.19|9
1643089600000|2022-01-25 05:46:40|4373.91|4373.31|4373.79|4373.19|4374.04|4373.44|4373.54|4372.94|18
1643089610000|2022-01-25 05:46:50|4373.91|4373.31|4374.79|4374.19|4374.79|4374.19|4373.79|4373.19|39
1643089620000|2022-01-25 05:47:00|4374.54|4373.94|4373.79|4373.19|4374.54|4373.94|4373.79|4373.19|44
1643089630000|2022-01-25 05:47:10|4373.54|4372.94|4373.54|4372.94|4373.54|4372.94|4373.29|4372.69|46
1643089640000|2022-01-25 05:47:20|4373.29|4372.69|4373.41|4372.81|4373.41|4372.81|4373.16|4372.56|21
1643089650000|2022-01-25 05:47:30|4373.29|4372.69|4373.29|4372.69|4373.41|4372.81|4373.04|4372.44|8
1643089660000|2022-01-25 05:47:40|4373.04|4372.44|4372.54|4371.94|4373.04|4372.44|4372.54|4371.94|62
1643089670000|2022-01-25 05:47:50|4372.41|4371.81|4372.16|4371.56|4372.41|4371.81|4372.16|4371.56|37
1643089680000|2022-01-25 05:48:00|4372.04|4371.44|4372.16|4371.56|4372.29|4371.69|4371.66|4371.06|50
1643089690000|2022-01-25 05:48:10|4372.29|4371.69|4372.54|4371.94|4372.54|4371.94|4372.29|4371.69|20
1643089700000|2022-01-25 05:48:20|4373.04|4372.44|4372.54|4371.94|4373.04|4372.44|4372.41|4371.81|23
1643089710000|2022-01-25 05:48:30|4372.66|4372.06|4372.54|4371.94|4372.79|4372.19|4372.54|4371.94|1
1643089720000|2022-01-25 05:48:40|4372.41|4371.81|4372.79|4372.19|4372.79|4372.19|4372.41|4371.81|33
1643089730000|2022-01-25 05:48:50|4372.66|4372.06|4372.54|4371.94|4372.79|4372.19|4372.29|4371.69|9
1643089740000|2022-01-25 05:49:00|4372.79|4372.19|4372.29|4371.69|4372.79|4372.19|4372.29|4371.69|6
1643089750000|2022-01-25 05:49:10|4372.16|4371.56|4372.16|4371.56|4372.54|4371.94|4372.16|4371.56|25
1643089760000|2022-01-25 05:49:20|4372.29|4371.69|4371.54|4370.94|4372.29|4371.69|4371.54|4370.94|14
1643089770000|2022-01-25 05:49:30|4371.29|4370.69|4370.29|4369.69|4371.29|4370.69|4370.29|4369.69|121
1643089780000|2022-01-25 05:49:40|4370.79|4370.19|4370.54|4369.94|4370.79|4370.19|4370.16|4369.56|44
1643089790000|2022-01-25 05:49:50|4370.29|4369.69|4370.16|4369.56|4370.29|4369.69|4370.16|4369.56|7
1643089800000|2022-01-25 05:50:00|4370.29|4369.69|4370.41|4369.81|4370.54|4369.94|4370.29|4369.69|52
1643089810000|2022-01-25 05:50:10|4370.29|4369.69|4370.41|4369.81|4371.29|4370.69|4370.29|4369.69|42
1643089820000|2022-01-25 05:50:20|4370.54|4369.94|4371.29|4370.69|4371.29|4370.69|4370.54|4369.94|48
1643089830000|2022-01-25 05:50:30|4371.16|4370.56|4370.79|4370.19|4371.29|4370.69|4370.79|4370.19|15
1643089840000|2022-01-25 05:50:40|4370.66|4370.06|4370.66|4370.06|4370.91|4370.31|4370.66|4370.06|9
1643089850000|2022-01-25 05:50:50|4370.79|4370.19|4370.54|4369.94|4370.79|4370.19|4370.54|4369.94|15
1643089860000|2022-01-25 05:51:00|4370.29|4369.69|4369.66|4369.06|4370.29|4369.69|4369.54|4368.94|34
1643089870000|2022-01-25 05:51:10|4369.54|4368.94|4369.79|4369.19|4370.04|4369.44|4369.54|4368.94|16
1643089880000|2022-01-25 05:51:20|4370.16|4369.56|4370.54|4369.94|4370.79|4370.19|4370.16|4369.56|18
1643089890000|2022-01-25 05:51:30|4370.29|4369.69|4370.04|4369.44|4370.29|4369.69|4370.04|4369.44|12
1643089900000|2022-01-25 05:51:40|4369.91|4369.31|4369.29|4368.69|4370.54|4369.94|4369.29|4368.69|26
1643089910000|2022-01-25 05:51:50|4369.66|4369.06|4369.66|4369.06|4369.79|4369.19|4369.54|4368.94|14
1643089920000|2022-01-25 05:52:00|4369.54|4368.94|4369.79|4369.19|4370.04|4369.44|4369.54|4368.94|21
1643089930000|2022-01-25 05:52:10|4369.66|4369.06|4370.41|4369.81|4370.91|4370.31|4369.66|4369.06|29
1643089940000|2022-01-25 05:52:20|4370.54|4369.94|4370.41|4369.81|4370.54|4369.94|4370.41|4369.81|8
1643089950000|2022-01-25 05:52:30|4370.54|4369.94|4368.54|4367.94|4370.54|4369.94|4368.54|4367.94|58
1643089960000|2022-01-25 05:52:40|4368.41|4367.81|4368.79|4368.19|4368.79|4368.19|4367.79|4367.19|54
1643089970000|2022-01-25 05:52:50|4368.66|4368.06|4368.66|4368.06|4369.04|4368.44|4368.54|4367.94|51
1643089980000|2022-01-25 05:53:00|4368.54|4367.94|4368.79|4368.19|4369.04|4368.44|4368.54|4367.94|25
1643089990000|2022-01-25 05:53:10|4368.91|4368.31|4369.54|4368.94|4369.54|4368.94|4368.91|4368.31|61
1643090000000|2022-01-25 05:53:20|4369.41|4368.81|4368.91|4368.31|4369.41|4368.81|4368.79|4368.19|14
1643090010000|2022-01-25 05:53:30|4369.04|4368.44|4369.79|4369.19|4370.16|4369.56|4369.04|4368.44|27
1643090020000|2022-01-25 05:53:40|4370.04|4369.44|4370.16|4369.56|4370.29|4369.69|4370.04|4369.44|26
1643090030000|2022-01-25 05:53:50|4370.29|4369.69|4370.16|4369.56|4370.29|4369.69|4370.16|4369.56|2
1643090040000|2022-01-25 05:54:00|4370.29|4369.69|4370.91|4370.31|4371.29|4370.69|4370.16|4369.56|36
1643090050000|2022-01-25 05:54:10|4371.04|4370.44|4370.91|4370.31|4371.04|4370.44|4370.54|4369.94|25
1643090060000|2022-01-25 05:54:20|4371.04|4370.44|4371.29|4370.69|4371.29|4370.69|4370.79|4370.19|21
1643090070000|2022-01-25 05:54:30|4371.16|4370.56|4370.66|4370.06|4371.29|4370.69|4370.41|4369.81|19
1643090080000|2022-01-25 05:54:40|4370.54|4369.94|4369.54|4368.94|4370.54|4369.94|4369.54|4368.94|25
1643090090000|2022-01-25 05:54:50|4369.29|4368.69|4369.04|4368.44|4369.66|4369.06|4369.04|4368.44|34
1643090100000|2022-01-25 05:55:00|4368.79|4368.19|4368.79|4368.19|4368.91|4368.31|4368.41|4367.81|15
1643090110000|2022-01-25 05:55:10|4368.54|4367.94|4368.16|4367.56|4368.54|4367.94|4367.91|4367.31|26
1643090120000|2022-01-25 05:55:20|4368.54|4367.94|4368.54|4367.94|4368.54|4367.94|4367.66|4367.06|29
1643090130000|2022-01-25 05:55:30|4368.66|4368.06|4368.54|4367.94|4368.79|4368.19|4368.54|4367.94|25
1643090140000|2022-01-25 05:55:40|4368.29|4367.69|4368.16|4367.56|4368.41|4367.81|4368.16|4367.56|10
1643090150000|2022-01-25 05:55:50|4368.29|4367.69|4368.91|4368.31|4369.16|4368.56|4367.79|4367.19|46
1643090160000|2022-01-25 05:56:00|4369.04|4368.44|4368.66|4368.06|4369.16|4368.56|4368.54|4367.94|18
1643090170000|2022-01-25 05:56:10|4368.41|4367.81|4368.54|4367.94|4368.79|4368.19|4368.41|4367.81|3
1643090180000|2022-01-25 05:56:20|4368.79|4368.19|4368.79|4368.19|4368.79|4368.19|4368.79|4368.19|3
1643090190000|2022-01-25 05:56:30|4369.04|4368.44|4367.79|4367.19|4369.04|4368.44|4367.79|4367.19|9
1643090200000|2022-01-25 05:56:40|4368.04|4367.44|4367.79|4367.19|4368.16|4367.56|4367.79|4367.19|15
1643090210000|2022-01-25 05:56:50|4367.66|4367.06|4368.04|4367.44|4368.04|4367.44|4367.66|4367.06|24
1643090220000|2022-01-25 05:57:00|4367.91|4367.31|4368.54|4367.94|4368.66|4368.06|4367.66|4367.06|36
1643090230000|2022-01-25 05:57:10|4368.79|4368.19|4368.29|4367.69|4368.91|4368.31|4368.29|4367.69|24
1643090240000|2022-01-25 05:57:20|4368.16|4367.56|4369.04|4368.44|4369.29|4368.69|4368.16|4367.56|49
1643090250000|2022-01-25 05:57:30|4369.41|4368.81|4369.79|4369.19|4369.79|4369.19|4368.91|4368.31|22
1643090260000|2022-01-25 05:57:40|4370.16|4369.56|4369.66|4369.06|4370.29|4369.69|4369.54|4368.94|27
1643090270000|2022-01-25 05:57:50|4369.79|4369.19|4369.91|4369.31|4369.91|4369.31|4369.66|4369.06|6
1643090280000|2022-01-25 05:58:00|4370.04|4369.44|4370.16|4369.56|4370.16|4369.56|4369.79|4369.19|30
1643090290000|2022-01-25 05:58:10|4370.29|4369.69|4370.29|4369.69|4371.41|4370.81|4370.16|4369.56|135
1643090300000|2022-01-25 05:58:20|4370.16|4369.56|4370.29|4369.69|4370.66|4370.06|4370.04|4369.44|20
1643090310000|2022-01-25 05:58:30|4370.54|4369.94|4371.04|4370.44|4371.29|4370.69|4370.54|4369.94|21
1643090320000|2022-01-25 05:58:40|4371.16|4370.56|4370.41|4369.81|4371.29|4370.69|4370.41|4369.81|51
1643090330000|2022-01-25 05:58:50|4370.29|4369.69|4369.91|4369.31|4370.29|4369.69|4369.79|4369.19|6
1643090340000|2022-01-25 05:59:00|4370.29|4369.69|4369.29|4368.69|4370.29|4369.69|4369.29|4368.69|41
1643090350000|2022-01-25 05:59:10|4369.41|4368.81|4369.54|4368.94|4369.79|4369.19|4369.41|4368.81|14
1643090360000|2022-01-25 05:59:20|4369.66|4369.06|4370.29|4369.69|4370.29|4369.69|4369.66|4369.06|45
1643090370000|2022-01-25 05:59:30|4371.04|4370.44|4370.41|4369.81|4371.04|4370.44|4370.41|4369.81|27
1643090380000|2022-01-25 05:59:40|4370.54|4369.94|4370.79|4370.19|4370.79|4370.19|4370.41|4369.81|13
1643090390000|2022-01-25 05:59:50|4370.41|4369.81|4368.79|4368.19|4370.41|4369.81|4368.41|4367.81|81
1643090400000|2022-01-25 06:00:00|4368.41|4367.81|4370.16|4369.56|4370.29|4369.69|4368.41|4367.81|107
1643090410000|2022-01-25 06:00:10|4370.29|4369.69|4375.54|4374.94|4375.79|4375.19|4370.29|4369.69|223
1643090420000|2022-01-25 06:00:20|4374.91|4374.31|4374.66|4374.06|4375.04|4374.44|4373.41|4372.81|95
1643090430000|2022-01-25 06:00:30|4374.29|4373.69|4374.54|4373.94|4375.04|4374.44|4373.66|4373.06|99
1643090440000|2022-01-25 06:00:40|4374.66|4374.06|4372.79|4372.19|4375.04|4374.44|4372.79|4372.19|75
1643090450000|2022-01-25 06:00:50|4372.66|4372.06|4373.54|4372.94|4373.79|4373.19|4372.66|4372.06|82
1643090460000|2022-01-25 06:01:00|4374.66|4374.06|4373.29|4372.69|4374.79|4374.19|4372.91|4372.31|148
1643090470000|2022-01-25 06:01:10|4373.04|4372.44|4371.79|4371.19|4373.16|4372.56|4371.79|4371.19|65
1643090480000|2022-01-25 06:01:20|4371.54|4370.94|4369.16|4368.56|4371.54|4370.94|4369.04|4368.44|178
1643090490000|2022-01-25 06:01:30|4369.04|4368.44|4369.16|4368.56|4369.41|4368.81|4368.79|4368.19|57
1643090500000|2022-01-25 06:01:40|4368.91|4368.31|4369.54|4368.94|4369.79|4369.19|4368.91|4368.31|18
1643090510000|2022-01-25 06:01:50|4369.29|4368.69|4369.16|4368.56|4369.54|4368.94|4369.04|4368.44|18
1643090520000|2022-01-25 06:02:00|4369.04|4368.44|4369.16|4368.56|4370.16|4369.56|4369.04|4368.44|42
1643090530000|2022-01-25 06:02:10|4369.04|4368.44|4367.16|4366.56|4369.04|4368.44|4366.79|4366.19|158
1643090540000|2022-01-25 06:02:20|4367.79|4367.19|4367.16|4366.56|4368.04|4367.44|4367.04|4366.44|51
1643090550000|2022-01-25 06:02:30|4367.04|4366.44|4368.04|4367.44|4368.16|4367.56|4366.91|4366.31|41
1643090560000|2022-01-25 06:02:40|4367.91|4367.31|4367.91|4367.31|4368.04|4367.44|4367.79|4367.19|9
1643090570000|2022-01-25 06:02:50|4367.66|4367.06|4367.41|4366.81|4367.79|4367.19|4367.29|4366.69|22
1643090580000|2022-01-25 06:03:00|4367.54|4366.94|4367.91|4367.31|4368.04|4367.44|4367.54|4366.94|15
1643090590000|2022-01-25 06:03:10|4367.79|4367.19|4366.91|4366.31|4367.79|4367.19|4366.54|4365.94|47
1643090600000|2022-01-25 06:03:20|4366.79|4366.19|4365.91|4365.31|4366.79|4366.19|4365.91|4365.31|35
1643090610000|2022-01-25 06:03:30|4365.79|4365.19|4364.79|4364.19|4365.79|4365.19|4364.79|4364.19|96
1643090620000|2022-01-25 06:03:40|4364.54|4363.94|4365.16|4364.56|4365.29|4364.69|4364.16|4363.56|53
1643090630000|2022-01-25 06:03:50|4365.29|4364.69|4365.16|4364.56|4365.91|4365.31|4365.16|4364.56|48
1643090640000|2022-01-25 06:04:00|4365.29|4364.69|4366.04|4365.44|4366.04|4365.44|4365.29|4364.69|24
1643090650000|2022-01-25 06:04:10|4365.79|4365.19|4365.91|4365.31|4365.91|4365.31|4365.41|4364.81|21
1643090660000|2022-01-25 06:04:20|4365.16|4364.56|4364.54|4363.94|4365.16|4364.56|4364.54|4363.94|60
1643090670000|2022-01-25 06:04:30|4364.41|4363.81|4364.54|4363.94|4364.79|4364.19|4364.16|4363.56|58
1643090680000|2022-01-25 06:04:40|4364.41|4363.81|4364.16|4363.56|4364.54|4363.94|4364.16|4363.56|4
1643090690000|2022-01-25 06:04:50|4364.29|4363.69|4364.04|4363.44|4364.54|4363.94|4363.54|4362.94|34
1643090700000|2022-01-25 06:05:00|4364.66|4364.06|4364.04|4363.44|4364.66|4364.06|4364.04|4363.44|46
1643090710000|2022-01-25 06:05:10|4363.91|4363.31|4365.91|4365.31|4365.91|4365.31|4363.41|4362.81|81
1643090720000|2022-01-25 06:05:20|4365.79|4365.19|4367.41|4366.81|4367.54|4366.94|4365.79|4365.19|105
1643090730000|2022-01-25 06:05:30|4366.79|4366.19|4366.79|4366.19|4367.54|4366.94|4366.79|4366.19|54
1643090740000|2022-01-25 06:05:40|4366.91|4366.31|4367.16|4366.56|4367.29|4366.69|4366.79|4366.19|13
1643090750000|2022-01-25 06:05:50|4367.04|4366.44|4365.29|4364.69|4367.04|4366.44|4365.29|4364.69|22
1643090760000|2022-01-25 06:06:00|4365.66|4365.06|4363.91|4363.31|4365.66|4365.06|4363.79|4363.19|35
1643090770000|2022-01-25 06:06:10|4364.29|4363.69|4364.29|4363.69|4364.79|4364.19|4364.16|4363.56|23
1643090780000|2022-01-25 06:06:20|4364.41|4363.81|4364.41|4363.81|4364.54|4363.94|4363.54|4362.94|33
1643090790000|2022-01-25 06:06:30|4364.54|4363.94|4364.54|4363.94|4364.66|4364.06|4363.04|4362.44|72
1643090800000|2022-01-25 06:06:40|4364.41|4363.81|4365.16|4364.56|4365.29|4364.69|4364.04|4363.44|47
1643090810000|2022-01-25 06:06:50|4365.29|4364.69|4367.29|4366.69|4367.29|4366.69|4365.29|4364.69|71
1643090820000|2022-01-25 06:07:00|4367.54|4366.94|4368.66|4368.06|4368.66|4368.06|4367.54|4366.94|107
1643090830000|2022-01-25 06:07:10|4368.91|4368.31|4368.91|4368.31|4369.29|4368.69|4368.66|4368.06|34
1643090840000|2022-01-25 06:07:20|4368.41|4367.81|4367.79|4367.19|4368.54|4367.94|4367.29|4366.69|40
1643090850000|2022-01-25 06:07:30|4368.29|4367.69|4367.54|4366.94|4368.79|4368.19|4367.54|4366.94|23
1643090860000|2022-01-25 06:07:40|4367.29|4366.69|4367.79|4367.19|4368.54|4367.94|4367.16|4366.56|36
1643090870000|2022-01-25 06:07:50|4368.29|4367.69|4367.91|4367.31|4368.29|4367.69|4367.91|4367.31|26
1643090880000|2022-01-25 06:08:00|4367.79|4367.19|4368.66|4368.06|4369.29|4368.69|4367.79|4367.19|60
1643090890000|2022-01-25 06:08:10|4368.79|4368.19|4368.79|4368.19|4369.16|4368.56|4368.66|4368.06|5
1643090900000|2022-01-25 06:08:20|4368.66|4368.06|4368.41|4367.81|4368.79|4368.19|4368.04|4367.44|17
1643090910000|2022-01-25 06:08:30|4368.54|4367.94|4368.66|4368.06|4368.79|4368.19|4368.41|4367.81|12
1643090920000|2022-01-25 06:08:40|4368.41|4367.81|4368.54|4367.94|4368.54|4367.94|4367.91|4367.31|20
1643090930000|2022-01-25 06:08:50|4368.41|4367.81|4367.91|4367.31|4368.41|4367.81|4367.91|4367.31|3
1643090940000|2022-01-25 06:09:00|4367.79|4367.19|4367.54|4366.94|4368.29|4367.69|4367.54|4366.94|27
1643090950000|2022-01-25 06:09:10|4367.41|4366.81|4365.91|4365.31|4367.54|4366.94|4365.91|4365.31|36
1643090960000|2022-01-25 06:09:20|4366.16|4365.56|4365.91|4365.31|4366.16|4365.56|4365.79|4365.19|15
1643090970000|2022-01-25 06:09:30|4366.04|4365.44|4366.41|4365.81|4366.79|4366.19|4365.91|4365.31|70
1643090980000|2022-01-25 06:09:40|4366.29|4365.69|4366.54|4365.94|4367.04|4366.44|4366.29|4365.69|36
1643090990000|2022-01-25 06:09:50|4366.29|4365.69|4366.29|4365.69|4366.54|4365.94|4366.16|4365.56|6
1643091000000|2022-01-25 06:10:00|4366.54|4365.94|4366.79|4366.19|4367.04|4366.44|4366.54|4365.94|29
1643091010000|2022-01-25 06:10:10|4366.54|4365.94|4366.41|4365.81|4366.66|4366.06|4366.16|4365.56|13
1643091020000|2022-01-25 06:10:20|4366.54|4365.94|4366.41|4365.81|4366.66|4366.06|4366.29|4365.69|6
1643091030000|2022-01-25 06:10:30|4366.54|4365.94|4366.29|4365.69|4366.54|4365.94|4365.66|4365.06|54
1643091040000|2022-01-25 06:10:40|4366.16|4365.56|4366.04|4365.44|4366.16|4365.56|4366.04|4365.44|2
1643091050000|2022-01-25 06:10:50|4366.16|4365.56|4366.91|4366.31|4367.29|4366.69|4366.16|4365.56|34
1643091060000|2022-01-25 06:11:00|4366.29|4365.69|4366.91|4366.31|4367.04|4366.44|4366.29|4365.69|24
1643091070000|2022-01-25 06:11:10|4366.79|4366.19|4365.91|4365.31|4367.29|4366.69|4365.66|4365.06|16
1643091080000|2022-01-25 06:11:20|4366.04|4365.44|4365.66|4365.06|4366.04|4365.44|4365.66|4365.06|13
1643091090000|2022-01-25 06:11:30|4365.54|4364.94|4365.41|4364.81|4365.54|4364.94|4365.41|4364.81|19
1643091100000|2022-01-25 06:11:40|4365.29|4364.69|4364.79|4364.19|4365.29|4364.69|4364.79|4364.19|25
1643091110000|2022-01-25 06:11:50|4364.91|4364.31|4365.29|4364.69|4365.54|4364.94|4364.79|4364.19|15
1643091120000|2022-01-25 06:12:00|4365.16|4364.56|4366.91|4366.31|4367.29|4366.69|4365.16|4364.56|84
1643091130000|2022-01-25 06:12:10|4367.04|4366.44|4366.91|4366.31|4367.04|4366.44|4366.91|4366.31|14
1643091140000|2022-01-25 06:12:20|4366.41|4365.81|4366.79|4366.19|4366.91|4366.31|4366.29|4365.69|25
1643091150000|2022-01-25 06:12:30|4366.91|4366.31|4367.29|4366.69|4367.54|4366.94|4366.79|4366.19|25
1643091160000|2022-01-25 06:12:40|4367.04|4366.44|4367.16|4366.56|4367.41|4366.81|4366.91|4366.31|28
1643091170000|2022-01-25 06:12:50|4367.04|4366.44|4365.91|4365.31|4367.04|4366.44|4365.91|4365.31|28
1643091180000|2022-01-25 06:13:00|4365.79|4365.19|4366.16|4365.56|4366.41|4365.81|4365.79|4365.19|12
1643091190000|2022-01-25 06:13:10|4366.29|4365.69|4366.04|4365.44|4366.29|4365.69|4366.04|4365.44|3
1643091200000|2022-01-25 06:13:20|4365.91|4365.31|4365.41|4364.81|4365.91|4365.31|4365.29|4364.69|24
1643091210000|2022-01-25 06:13:30|4365.29|4364.69|4365.41|4364.81|4365.79|4365.19|4365.29|4364.69|25
1643091220000|2022-01-25 06:13:40|4365.29|4364.69|4364.66|4364.06|4365.41|4364.81|4364.54|4363.94|21
1643091230000|2022-01-25 06:13:50|4364.54|4363.94|4361.41|4360.81|4364.79|4364.19|4361.29|4360.69|181
1643091240000|2022-01-25 06:14:00|4361.29|4360.69|4362.54|4361.94|4362.54|4361.94|4361.29|4360.69|50
1643091250000|2022-01-25 06:14:10|4362.41|4361.81|4363.66|4363.06|4364.04|4363.44|4361.79|4361.19|85
1643091260000|2022-01-25 06:14:20|4363.79|4363.19|4363.16|4362.56|4363.79|4363.19|4363.16|4362.56|11
1643091270000|2022-01-25 06:14:30|4363.29|4362.69|4363.54|4362.94|4363.79|4363.19|4363.04|4362.44|26
1643091280000|2022-01-25 06:14:40|4363.66|4363.06|4363.91|4363.31|4363.91|4363.31|4363.66|4363.06|4
1643091290000|2022-01-25 06:14:50|4364.04|4363.44|4363.16|4362.56|4364.04|4363.44|4363.04|4362.44|11
1643091300000|2022-01-25 06:15:00|4363.04|4362.44|4363.04|4362.44|4364.16|4363.56|4362.91|4362.31|39
1643091310000|2022-01-25 06:15:10|4362.91|4362.31|4362.54|4361.94|4363.04|4362.44|4362.54|4361.94|8
1643091320000|2022-01-25 06:15:20|4362.66|4362.06|4362.91|4362.31|4363.04|4362.44|4361.79|4361.19|47
1643091330000|2022-01-25 06:15:30|4363.04|4362.44|4365.54|4364.94|4365.54|4364.94|4362.91|4362.31|145
1643091340000|2022-01-25 06:15:40|4365.66|4365.06|4365.29|4364.69|4365.66|4365.06|4365.16|4364.56|38
1643091350000|2022-01-25 06:15:50|4365.66|4365.06|4366.29|4365.69|4366.29|4365.69|4365.66|4365.06|38
1643091360000|2022-01-25 06:16:00|4366.54|4365.94|4366.16|4365.56|4366.54|4365.94|4366.04|4365.44|24
1643091370000|2022-01-25 06:16:10|4366.04|4365.44|4365.41|4364.81|4366.04|4365.44|4365.16|4364.56|18
1643091380000|2022-01-25 06:16:20|4365.91|4365.31|4365.91|4365.31|4366.04|4365.44|4365.79|4365.19|12
1643091390000|2022-01-25 06:16:30|4365.79|4365.19|4365.91|4365.31|4366.16|4365.56|4365.79|4365.19|16
1643091400000|2022-01-25 06:16:40|4365.79|4365.19|4366.66|4366.06|4366.66|4366.06|4365.79|4365.19|34
1643091410000|2022-01-25 06:16:50|4366.79|4366.19|4366.54|4365.94|4366.79|4366.19|4366.54|4365.94|7
1643091420000|2022-01-25 06:17:00|4366.41|4365.81|4366.29|4365.69|4366.41|4365.81|4366.16|4365.56|5
1643091430000|2022-01-25 06:17:10|4366.41|4365.81|4366.04|4365.44|4366.54|4365.94|4366.04|4365.44|16
1643091440000|2022-01-25 06:17:20|4365.79|4365.19|4366.04|4365.44|4366.04|4365.44|4365.29|4364.69|33
1643091450000|2022-01-25 06:17:30|4365.91|4365.31|4365.66|4365.06|4366.04|4365.44|4365.54|4364.94|2
1643091460000|2022-01-25 06:17:40|4365.54|4364.94|4365.91|4365.31|4366.04|4365.44|4365.54|4364.94|10
1643091470000|2022-01-25 06:17:50|4366.04|4365.44|4366.54|4365.94|4366.54|4365.94|4365.91|4365.31|26
1643091480000|2022-01-25 06:18:00|4366.66|4366.06|4366.91|4366.31|4367.04|4366.44|4366.66|4366.06|35
1643091490000|2022-01-25 06:18:10|4368.16|4367.56|4368.16|4367.56|4368.29|4367.69|4368.04|4367.44|101
1643091500000|2022-01-25 06:18:20|4368.04|4367.44|4367.79|4367.19|4368.04|4367.44|4367.66|4367.06|8
1643091510000|2022-01-25 06:18:30|4368.16|4367.56|4368.04|4367.44|4368.29|4367.69|4368.04|4367.44|37
1643091520000|2022-01-25 06:18:40|4367.91|4367.31|4368.29|4367.69|4368.29|4367.69|4367.79|4367.19|11
1643091530000|2022-01-25 06:18:50|4368.41|4367.81|4369.04|4368.44|4369.04|4368.44|4368.41|4367.81|29
1643091540000|2022-01-25 06:19:00|4368.91|4368.31|4368.66|4368.06|4369.04|4368.44|4368.54|4367.94|13
1643091550000|2022-01-25 06:19:10|4368.91|4368.31|4369.41|4368.81|4369.79|4369.19|4368.91|4368.31|83
1643091560000|2022-01-25 06:19:20|4369.29|4368.69|4370.66|4370.06|4370.66|4370.06|4369.29|4368.69|88
1643091570000|2022-01-25 06:19:30|4370.79|4370.19|4370.29|4369.69|4370.91|4370.31|4370.29|4369.69|54
1643091580000|2022-01-25 06:19:40|4370.04|4369.44|4370.16|4369.56|4370.54|4369.94|4370.04|4369.44|24
1643091590000|2022-01-25 06:19:50|4370.04|4369.44|4370.04|4369.44|4370.04|4369.44|4369.54|4368.94|61
1643091600000|2022-01-25 06:20:00|4370.16|4369.56|4370.54|4369.94|4370.79|4370.19|4370.16|4369.56|38
1643091610000|2022-01-25 06:20:10|4370.66|4370.06|4370.66|4370.06|4370.66|4370.06|4370.66|4370.06|6
1643091620000|2022-01-25 06:20:20|4370.54|4369.94|4369.54|4368.94|4370.54|4369.94|4369.54|4368.94|27
1643091630000|2022-01-25 06:20:30|4369.66|4369.06|4369.54|4368.94|4369.79|4369.19|4369.54|4368.94|27
1643091640000|2022-01-25 06:20:40|4368.54|4367.94|4369.16|4368.56|4369.16|4368.56|4368.54|4367.94|548
1643091650000|2022-01-25 06:20:50|4369.04|4368.44|4367.79|4367.19|4369.04|4368.44|4367.54|4366.94|158
1643091660000|2022-01-25 06:21:00|4368.04|4367.44|4368.04|4367.44|4368.54|4367.94|4367.79|4367.19|28
1643091670000|2022-01-25 06:21:10|4368.16|4367.56|4368.41|4367.81|4368.41|4367.81|4368.04|4367.44|24
1643091680000|2022-01-25 06:21:20|4368.29|4367.69|4368.16|4367.56|4368.54|4367.94|4368.16|4367.56|6
1643091690000|2022-01-25 06:21:30|4368.04|4367.44|4368.04|4367.44|4368.29|4367.69|4367.29|4366.69|30
1643091700000|2022-01-25 06:21:40|4368.29|4367.69|4369.29|4368.69|4369.29|4368.69|4368.29|4367.69|23
1643091710000|2022-01-25 06:21:50|4370.04|4369.44|4370.04|4369.44|4370.29|4369.69|4370.04|4369.44|37
1643091720000|2022-01-25 06:22:00|4371.16|4370.56|4371.79|4371.19|4372.54|4371.94|4371.16|4370.56|207
1643091730000|2022-01-25 06:22:10|4372.04|4371.44|4371.29|4370.69|4372.04|4371.44|4370.91|4370.31|48
1643091740000|2022-01-25 06:22:20|4371.16|4370.56|4371.79|4371.19|4371.79|4371.19|4371.16|4370.56|19
1643091750000|2022-01-25 06:22:30|4371.91|4371.31|4371.66|4371.06|4373.66|4373.06|4371.66|4371.06|102
1643091760000|2022-01-25 06:22:40|4371.41|4370.81|4371.16|4370.56|4371.41|4370.81|4371.04|4370.44|12
1643091770000|2022-01-25 06:22:50|4371.29|4370.69|4371.29|4370.69|4372.04|4371.44|4371.16|4370.56|19
1643091780000|2022-01-25 06:23:00|4371.16|4370.56|4372.79|4372.19|4372.79|4372.19|4371.04|4370.44|124
1643091790000|2022-01-25 06:23:10|4373.16|4372.56|4371.66|4371.06|4373.16|4372.56|4371.54|4370.94|36
1643091800000|2022-01-25 06:23:20|4371.79|4371.19|4371.41|4370.81|4372.54|4371.94|4371.41|4370.81|21
1643091810000|2022-01-25 06:23:30|4371.29|4370.69|4370.79|4370.19|4371.29|4370.69|4370.66|4370.06|22
1643091820000|2022-01-25 06:23:40|4370.54|4369.94|4369.91|4369.31|4370.54|4369.94|4368.91|4368.31|73
1643091830000|2022-01-25 06:23:50|4369.79|4369.19|4369.79|4369.19|4369.91|4369.31|4369.16|4368.56|14
1643091840000|2022-01-25 06:24:00|4369.91|4369.31|4369.04|4368.44|4369.91|4369.31|4369.04|4368.44|13
1643091850000|2022-01-25 06:24:10|4369.16|4368.56|4369.16|4368.56|4369.16|4368.56|4369.04|4368.44|0
1643091860000|2022-01-25 06:24:20|4369.29|4368.69|4368.54|4367.94|4369.29|4368.69|4368.54|4367.94|28
1643091870000|2022-01-25 06:24:30|4368.41|4367.81|4367.54|4366.94|4368.54|4367.94|4367.16|4366.56|41
1643091880000|2022-01-25 06:24:40|4367.79|4367.19|4367.41|4366.81|4367.79|4367.19|4367.29|4366.69|19
1643091890000|2022-01-25 06:24:50|4367.66|4367.06|4367.29|4366.69|4367.66|4367.06|4367.29|4366.69|28
1643091900000|2022-01-25 06:25:00|4368.04|4367.44|4367.91|4367.31|4368.29|4367.69|4367.66|4367.06|41
1643091910000|2022-01-25 06:25:10|4367.79|4367.19|4367.79|4367.19|4368.29|4367.69|4367.79|4367.19|9
1643091920000|2022-01-25 06:25:20|4368.04|4367.44|4368.66|4368.06|4368.66|4368.06|4367.91|4367.31|60
1643091930000|2022-01-25 06:25:30|4368.29|4367.69|4368.29|4367.69|4368.54|4367.94|4368.29|4367.69|15
1643091940000|2022-01-25 06:25:40|4368.41|4367.81|4367.91|4367.31|4368.41|4367.81|4367.91|4367.31|33
1643091950000|2022-01-25 06:25:50|4367.66|4367.06|4367.66|4367.06|4367.66|4367.06|4367.66|4367.06|29
1643091960000|2022-01-25 06:26:00|4367.79|4367.19|4367.66|4367.06|4367.79|4367.19|4367.54|4366.94|3
1643091970000|2022-01-25 06:26:10|4366.54|4365.94|4366.04|4365.44|4366.79|4366.19|4365.79|4365.19|73
1643091980000|2022-01-25 06:26:20|4366.29|4365.69|4365.16|4364.56|4366.29|4365.69|4365.16|4364.56|59
1643091990000|2022-01-25 06:26:30|4364.79|4364.19|4366.41|4365.81|4366.54|4365.94|4364.79|4364.19|76
1643092000000|2022-01-25 06:26:40|4366.29|4365.69|4366.16|4365.56|4366.54|4365.94|4365.91|4365.31|7
1643092010000|2022-01-25 06:26:50|4366.29|4365.69|4365.66|4365.06|4366.29|4365.69|4365.66|4365.06|6
1643092020000|2022-01-25 06:27:00|4365.41|4364.81|4365.79|4365.19|4365.79|4365.19|4365.29|4364.69|23
1643092030000|2022-01-25 06:27:10|4366.41|4365.81|4367.04|4366.44|4367.04|4366.44|4366.41|4365.81|47
1643092040000|2022-01-25 06:27:20|4367.16|4366.56|4366.91|4366.31|4367.16|4366.56|4366.79|4366.19|16
1643092050000|2022-01-25 06:27:30|4367.41|4366.81|4367.54|4366.94|4367.54|4366.94|4367.29|4366.69|30
1643092060000|2022-01-25 06:27:40|4367.79|4367.19|4367.54|4366.94|4367.79|4367.19|4367.54|4366.94|14
1643092070000|2022-01-25 06:27:50|4367.66|4367.06|4367.16|4366.56|4368.04|4367.44|4366.91|4366.31|22
1643092080000|2022-01-25 06:28:00|4367.41|4366.81|4367.29|4366.69|4367.79|4367.19|4367.29|4366.69|17
1643092090000|2022-01-25 06:28:10|4366.91|4366.31|4366.66|4366.06|4366.91|4366.31|4366.54|4365.94|32
1643092100000|2022-01-25 06:28:20|4366.79|4366.19|4366.29|4365.69|4367.04|4366.44|4366.16|4365.56|17
1643092110000|2022-01-25 06:28:30|4366.41|4365.81|4365.66|4365.06|4366.54|4365.94|4365.54|4364.94|19
1643092120000|2022-01-25 06:28:40|4365.54|4364.94|4365.54|4364.94|4365.54|4364.94|4365.54|4364.94|15
1643092130000|2022-01-25 06:28:50|4365.79|4365.19|4365.66|4365.06|4365.79|4365.19|4365.54|4364.94|12
1643092140000|2022-01-25 06:29:00|4365.79|4365.19|4365.54|4364.94|4365.79|4365.19|4365.54|4364.94|5
1643092150000|2022-01-25 06:29:10|4365.04|4364.44|4365.54|4364.94|4365.54|4364.94|4365.04|4364.44|17
1643092160000|2022-01-25 06:29:20|4365.66|4365.06|4364.66|4364.06|4365.66|4365.06|4364.66|4364.06|18
1643092170000|2022-01-25 06:29:30|4364.79|4364.19|4364.79|4364.19|4365.04|4364.44|4364.54|4363.94|24
1643092180000|2022-01-25 06:29:40|4364.54|4363.94|4364.79|4364.19|4364.79|4364.19|4364.54|4363.94|4
1643092190000|2022-01-25 06:29:50|4365.29|4364.69|4365.54|4364.94|4365.54|4364.94|4365.29|4364.69|40
1643092200000|2022-01-25 06:30:00|4365.79|4365.19|4365.29|4364.69|4365.79|4365.19|4365.29|4364.69|21
1643092210000|2022-01-25 06:30:10|4365.41|4364.81|4365.04|4364.44|4365.54|4364.94|4365.04|4364.44|14
1643092220000|2022-01-25 06:30:20|4364.66|4364.06|4363.79|4363.19|4364.66|4364.06|4363.79|4363.19|71
1643092230000|2022-01-25 06:30:30|4363.66|4363.06|4363.04|4362.44|4363.79|4363.19|4362.79|4362.19|81
1643092240000|2022-01-25 06:30:40|4362.91|4362.31|4363.29|4362.69|4363.29|4362.69|4362.79|4362.19|30
1643092250000|2022-01-25 06:30:50|4363.16|4362.56|4363.16|4362.56|4363.41|4362.81|4363.16|4362.56|9
1643092260000|2022-01-25 06:31:00|4363.41|4362.81|4363.04|4362.44|4363.54|4362.94|4363.04|4362.44|20
1643092270000|2022-01-25 06:31:10|4363.29|4362.69|4363.54|4362.94|4363.54|4362.94|4363.16|4362.56|10
1643092280000|2022-01-25 06:31:20|4363.66|4363.06|4363.79|4363.19|4363.79|4363.19|4363.41|4362.81|28
1643092290000|2022-01-25 06:31:30|4363.91|4363.31|4364.54|4363.94|4364.79|4364.19|4363.91|4363.31|48
1643092300000|2022-01-25 06:31:40|4364.41|4363.81|4364.29|4363.69|4364.54|4363.94|4364.04|4363.44|15
1643092310000|2022-01-25 06:31:50|4364.41|4363.81|4364.29|4363.69|4364.54|4363.94|4364.29|4363.69|16
1643092320000|2022-01-25 06:32:00|4364.41|4363.81|4364.41|4363.81|4364.66|4364.06|4364.41|4363.81|16
1643092330000|2022-01-25 06:32:10|4364.29|4363.69|4363.04|4362.44|4364.29|4363.69|4363.04|4362.44|32
1643092340000|2022-01-25 06:32:20|4363.16|4362.56|4362.29|4361.69|4363.16|4362.56|4362.29|4361.69|38
1643092350000|2022-01-25 06:32:30|4362.54|4361.94|4362.29|4361.69|4362.79|4362.19|4362.16|4361.56|64
1643092360000|2022-01-25 06:32:40|4362.16|4361.56|4363.04|4362.44|4363.04|4362.44|4361.79|4361.19|57
1643092370000|2022-01-25 06:32:50|4363.29|4362.69|4363.79|4363.19|4364.04|4363.44|4363.16|4362.56|43
1643092380000|2022-01-25 06:33:00|4364.04|4363.44|4363.54|4362.94|4364.29|4363.69|4363.41|4362.81|26
1643092390000|2022-01-25 06:33:10|4363.79|4363.19|4363.41|4362.81|4363.79|4363.19|4363.41|4362.81|23
1643092400000|2022-01-25 06:33:20|4363.66|4363.06|4363.54|4362.94|4363.79|4363.19|4363.29|4362.69|4
1643092410000|2022-01-25 06:33:30|4363.66|4363.06|4364.29|4363.69|4364.54|4363.94|4363.66|4363.06|10
1643092420000|2022-01-25 06:33:40|4364.16|4363.56|4364.41|4363.81|4364.54|4363.94|4364.16|4363.56|19
1643092430000|2022-01-25 06:33:50|4364.29|4363.69|4364.54|4363.94|4364.54|4363.94|4364.29|4363.69|1
1643092440000|2022-01-25 06:34:00|4364.41|4363.81|4364.41|4363.81|4364.66|4364.06|4364.04|4363.44|30
1643092450000|2022-01-25 06:34:10|4364.29|4363.69|4364.66|4364.06|4364.66|4364.06|4363.29|4362.69|41
1643092460000|2022-01-25 06:34:20|4364.79|4364.19|4365.29|4364.69|4365.54|4364.94|4364.79|4364.19|160
1643092470000|2022-01-25 06:34:30|4365.16|4364.56|4364.91|4364.31|4365.29|4364.69|4364.79|4364.19|14
1643092480000|2022-01-25 06:34:40|4365.04|4364.44|4365.41|4364.81|4365.41|4364.81|4364.91|4364.31|14
1643092490000|2022-01-25 06:34:50|4365.29|4364.69|4365.29|4364.69|4365.41|4364.81|4365.04|4364.44|2
1643092500000|2022-01-25 06:35:00|4365.54|4364.94|4364.66|4364.06|4365.54|4364.94|4364.66|4364.06|9
1643092510000|2022-01-25 06:35:10|4364.91|4364.31|4365.91|4365.31|4366.54|4365.94|4364.91|4364.31|36
1643092520000|2022-01-25 06:35:20|4366.04|4365.44|4366.54|4365.94|4366.54|4365.94|4366.04|4365.44|21
1643092530000|2022-01-25 06:35:30|4366.79|4366.19|4366.54|4365.94|4366.79|4366.19|4366.41|4365.81|13
1643092540000|2022-01-25 06:35:40|4366.79|4366.19|4366.91|4366.31|4367.29|4366.69|4366.79|4366.19|34
1643092550000|2022-01-25 06:35:50|4367.04|4366.44|4367.41|4366.81|4367.41|4366.81|4366.79|4366.19|22
1643092560000|2022-01-25 06:36:00|4367.29|4366.69|4368.29|4367.69|4368.29|4367.69|4367.16|4366.56|51
1643092570000|2022-01-25 06:36:10|4368.16|4367.56|4368.54|4367.94|4368.54|4367.94|4368.16|4367.56|13
1643092580000|2022-01-25 06:36:20|4369.04|4368.44|4369.04|4368.44|4369.79|4369.19|4368.54|4367.94|68
1643092590000|2022-01-25 06:36:30|4368.91|4368.31|4369.16|4368.56|4369.29|4368.69|4368.66|4368.06|33
1643092600000|2022-01-25 06:36:40|4369.04|4368.44|4367.54|4366.94|4369.04|4368.44|4367.54|4366.94|15
1643092610000|2022-01-25 06:36:50|4367.41|4366.81|4366.66|4366.06|4367.79|4367.19|4366.66|4366.06|31
1643092620000|2022-01-25 06:37:00|4366.54|4365.94|4366.91|4366.31|4367.16|4366.56|4366.41|4365.81|19
1643092630000|2022-01-25 06:37:10|4366.66|4366.06|4366.54|4365.94|4367.29|4366.69|4366.54|4365.94|35
1643092640000|2022-01-25 06:37:20|4366.66|4366.06|4366.41|4365.81|4366.79|4366.19|4366.29|4365.69|18
1643092650000|2022-01-25 06:37:30|4366.16|4365.56|4365.91|4365.31|4366.41|4365.81|4365.91|4365.31|23
1643092660000|2022-01-25 06:37:40|4365.66|4365.06|4365.04|4364.44|4365.66|4365.06|4364.91|4364.31|35
1643092670000|2022-01-25 06:37:50|4365.54|4364.94|4364.79|4364.19|4365.54|4364.94|4364.66|4364.06|18
1643092680000|2022-01-25 06:38:00|4364.54|4363.94|4365.54|4364.94|4365.79|4365.19|4364.54|4363.94|21
1643092690000|2022-01-25 06:38:10|4365.79|4365.19|4366.79|4366.19|4366.79|4366.19|4365.79|4365.19|25
1643092700000|2022-01-25 06:38:20|4366.91|4366.31|4367.16|4366.56|4367.29|4366.69|4366.91|4366.31|20
1643092710000|2022-01-25 06:38:30|4367.29|4366.69|4368.04|4367.44|4368.04|4367.44|4367.16|4366.56|8
1643092720000|2022-01-25 06:38:40|4367.91|4367.31|4367.29|4366.69|4367.91|4367.31|4366.54|4365.94|90
1643092730000|2022-01-25 06:38:50|4367.16|4366.56|4367.16|4366.56|4367.54|4366.94|4367.16|4366.56|10
1643092740000|2022-01-25 06:39:00|4367.29|4366.69|4368.04|4367.44|4368.04|4367.44|4367.29|4366.69|5
1643092750000|2022-01-25 06:39:10|4367.91|4367.31|4368.04|4367.44|4368.29|4367.69|4367.66|4367.06|24
1643092760000|2022-01-25 06:39:20|4368.41|4367.81|4368.79|4368.19|4368.91|4368.31|4368.41|4367.81|74
1643092770000|2022-01-25 06:39:30|4369.04|4368.44|4368.91|4368.31|4369.54|4368.94|4368.54|4367.94|8
1643092780000|2022-01-25 06:39:40|4369.04|4368.44|4368.79|4368.19|4369.04|4368.44|4368.54|4367.94|5
1643092790000|2022-01-25 06:39:50|4368.66|4368.06|4367.54|4366.94|4368.66|4368.06|4367.54|4366.94|16
1643092800000|2022-01-25 06:40:00|4367.41|4366.81|4367.66|4367.06|4368.29|4367.69|4367.29|4366.69|23
1643092810000|2022-01-25 06:40:10|4367.79|4367.19|4367.54|4366.94|4367.91|4367.31|4367.54|4366.94|4
1643092820000|2022-01-25 06:40:20|4367.41|4366.81|4366.66|4366.06|4367.54|4366.94|4366.66|4366.06|10
1643092830000|2022-01-25 06:40:30|4366.54|4365.94|4366.79|4366.19|4366.79|4366.19|4366.54|4365.94|14
1643092840000|2022-01-25 06:40:40|4367.54|4366.94|4367.29|4366.69|4367.54|4366.94|4366.91|4366.31|41
1643092850000|2022-01-25 06:40:50|4367.16|4366.56|4366.66|4366.06|4367.16|4366.56|4366.66|4366.06|9
1643092860000|2022-01-25 06:41:00|4366.41|4365.81|4366.91|4366.31|4366.91|4366.31|4366.16|4365.56|98
1643092870000|2022-01-25 06:41:10|4366.79|4366.19|4366.41|4365.81|4366.79|4366.19|4366.16|4365.56|1
1643092880000|2022-01-25 06:41:20|4366.29|4365.69|4366.41|4365.81|4366.41|4365.81|4366.29|4365.69|3
1643092890000|2022-01-25 06:41:30|4366.29|4365.69|4366.29|4365.69|4366.41|4365.81|4366.29|4365.69|1
1643092900000|2022-01-25 06:41:40|4366.16|4365.56|4366.16|4365.56|4366.29|4365.69|4365.54|4364.94|40
1643092910000|2022-01-25 06:41:50|4366.04|4365.44|4366.54|4365.94|4366.54|4365.94|4365.79|4365.19|18
1643092920000|2022-01-25 06:42:00|4366.29|4365.69|4366.04|4365.44|4366.29|4365.69|4365.66|4365.06|17
1643092930000|2022-01-25 06:42:10|4366.16|4365.56|4366.41|4365.81|4366.41|4365.81|4366.16|4365.56|9
1643092940000|2022-01-25 06:42:20|4366.16|4365.56|4366.16|4365.56|4366.16|4365.56|4365.79|4365.19|11
1643092950000|2022-01-25 06:42:30|4366.29|4365.69|4366.66|4366.06|4366.79|4366.19|4366.29|4365.69|28
1643092960000|2022-01-25 06:42:40|4366.54|4365.94|4366.54|4365.94|4366.54|4365.94|4366.29|4365.69|6
1643092970000|2022-01-25 06:42:50|4367.04|4366.44|4367.04|4366.44|4367.29|4366.69|4367.04|4366.44|35
1643092980000|2022-01-25 06:43:00|4367.16|4366.56|4367.29|4366.69|4367.29|4366.69|4367.04|4366.44|6
1643092990000|2022-01-25 06:43:10|4367.79|4367.19|4368.16|4367.56|4368.16|4367.56|4367.79|4367.19|43
1643093000000|2022-01-25 06:43:20|4368.04|4367.44|4368.91|4368.31|4368.91|4368.31|4368.04|4367.44|40
1643093010000|2022-01-25 06:43:30|4368.79|4368.19|4368.66|4368.06|4369.04|4368.44|4368.54|4367.94|25
1643093020000|2022-01-25 06:43:40|4368.79|4368.19|4368.91|4368.31|4369.04|4368.44|4368.79|4368.19|6
1643093030000|2022-01-25 06:43:50|4368.54|4367.94|4368.16|4367.56|4368.79|4368.19|4368.16|4367.56|14
1643093050000|2022-01-25 06:44:10|4367.91|4367.31|4368.16|4367.56|4368.29|4367.69|4367.91|4367.31|16
1643093060000|2022-01-25 06:44:20|4368.29|4367.69|4368.29|4367.69|4368.29|4367.69|4368.04|4367.44|19
1643093070000|2022-01-25 06:44:30|4368.16|4367.56|4367.91|4367.31|4368.16|4367.56|4367.79|4367.19|37
1643093080000|2022-01-25 06:44:40|4367.79|4367.19|4367.79|4367.19|4368.04|4367.44|4367.79|4367.19|1
1643093090000|2022-01-25 06:44:50|4368.04|4367.44|4367.16|4366.56|4368.04|4367.44|4366.79|4366.19|45
1643093100000|2022-01-25 06:45:00|4367.29|4366.69|4367.04|4366.44|4367.54|4366.94|4367.04|4366.44|14
1643093110000|2022-01-25 06:45:10|4366.91|4366.31|4366.16|4365.56|4367.04|4366.44|4366.04|4365.44|49
1643093120000|2022-01-25 06:45:20|4366.04|4365.44|4366.16|4365.56|4366.54|4365.94|4365.54|4364.94|61
1643093130000|2022-01-25 06:45:30|4366.04|4365.44|4365.79|4365.19|4366.04|4365.44|4365.29|4364.69|49
1643093140000|2022-01-25 06:45:40|4365.54|4364.94|4366.04|4365.44|4366.04|4365.44|4365.54|4364.94|15
1643093150000|2022-01-25 06:45:50|4366.16|4365.56|4365.66|4365.06|4366.16|4365.56|4365.66|4365.06|12
1643093160000|2022-01-25 06:46:00|4365.54|4364.94|4366.04|4365.44|4366.29|4365.69|4365.54|4364.94|19
1643093170000|2022-01-25 06:46:10|4366.54|4365.94|4367.04|4366.44|4367.04|4366.44|4366.54|4365.94|33
1643093180000|2022-01-25 06:46:20|4367.16|4366.56|4366.66|4366.06|4367.29|4366.69|4366.66|4366.06|6
1643093190000|2022-01-25 06:46:30|4366.54|4365.94|4368.66|4368.06|4368.66|4368.06|4366.54|4365.94|99
1643093200000|2022-01-25 06:46:40|4368.79|4368.19|4369.04|4368.44|4369.29|4368.69|4368.54|4367.94|50
1643093210000|2022-01-25 06:46:50|4368.79|4368.19|4368.79|4368.19|4368.79|4368.19|4368.54|4367.94|32
1643093220000|2022-01-25 06:47:00|4368.91|4368.31|4369.16|4368.56|4369.16|4368.56|4368.91|4368.31|26
1643093230000|2022-01-25 06:47:10|4369.04|4368.44|4369.04|4368.44|4369.04|4368.44|4368.91|4368.31|12
1643093240000|2022-01-25 06:47:20|4369.29|4368.69|4368.91|4368.31|4369.29|4368.69|4368.91|4368.31|27
1643093250000|2022-01-25 06:47:30|4368.79|4368.19|4369.04|4368.44|4369.04|4368.44|4368.54|4367.94|11
1643093260000|2022-01-25 06:47:40|4368.91|4368.31|4369.16|4368.56|4369.16|4368.56|4368.91|4368.31|10
1643093270000|2022-01-25 06:47:50|4369.29|4368.69|4369.54|4368.94|4369.66|4369.06|4369.29|4368.69|69
1643093280000|2022-01-25 06:48:00|4369.29|4368.69|4369.04|4368.44|4369.29|4368.69|4368.91|4368.31|20
1643093290000|2022-01-25 06:48:10|4369.16|4368.56|4369.29|4368.69|4369.41|4368.81|4369.04|4368.44|27
1643093300000|2022-01-25 06:48:20|4369.54|4368.94|4369.66|4369.06|4369.66|4369.06|4369.41|4368.81|32
1643093310000|2022-01-25 06:48:30|4369.79|4369.19|4371.79|4371.19|4371.79|4371.19|4369.79|4369.19|116
1643093320000|2022-01-25 06:48:40|4372.04|4371.44|4373.29|4372.69|4373.29|4372.69|4372.04|4371.44|123
1643093330000|2022-01-25 06:48:50|4373.54|4372.94|4372.41|4371.81|4373.66|4373.06|4372.41|4371.81|70
1643093340000|2022-01-25 06:49:00|4372.54|4371.94|4373.29|4372.69|4374.04|4373.44|4372.54|4371.94|91
1643093350000|2022-01-25 06:49:10|4373.04|4372.44|4372.54|4371.94|4373.29|4372.69|4372.54|4371.94|39
1643093360000|2022-01-25 06:49:20|4372.66|4372.06|4372.66|4372.06|4372.91|4372.31|4372.29|4371.69|17
1643093370000|2022-01-25 06:49:30|4372.54|4371.94|4373.29|4372.69|4373.29|4372.69|4372.29|4371.69|48
1643093380000|2022-01-25 06:49:40|4373.16|4372.56|4373.66|4373.06|4373.79|4373.19|4372.91|4372.31|28
1643093390000|2022-01-25 06:49:50|4373.79|4373.19|4373.04|4372.44|4374.04|4373.44|4373.04|4372.44|41
1643093400000|2022-01-25 06:50:00|4373.16|4372.56|4374.04|4373.44|4374.29|4373.69|4373.16|4372.56|44
1643093410000|2022-01-25 06:50:10|4373.91|4373.31|4374.29|4373.69|4374.29|4373.69|4373.79|4373.19|10
1643093420000|2022-01-25 06:50:20|4374.16|4373.56|4374.04|4373.44|4374.29|4373.69|4373.79|4373.19|47
1643093430000|2022-01-25 06:50:30|4373.79|4373.19|4374.04|4373.44|4374.04|4373.44|4373.79|4373.19|6
1643093440000|2022-01-25 06:50:40|4374.16|4373.56|4373.79|4373.19|4374.29|4373.69|4373.66|4373.06|16
1643093450000|2022-01-25 06:50:50|4373.66|4373.06|4373.79|4373.19|4373.79|4373.19|4373.54|4372.94|3
1643093460000|2022-01-25 06:51:00|4374.79|4374.19|4373.79|4373.19|4375.04|4374.44|4373.79|4373.19|92
1643093470000|2022-01-25 06:51:10|4373.54|4372.94|4374.29|4373.69|4374.29|4373.69|4373.54|4372.94|43
1643093480000|2022-01-25 06:51:20|4374.54|4373.94|4373.54|4372.94|4374.54|4373.94|4373.54|4372.94|40
1643093490000|2022-01-25 06:51:30|4373.66|4373.06|4373.54|4372.94|4373.79|4373.19|4372.79|4372.19|53
1643093500000|2022-01-25 06:51:40|4373.41|4372.81|4373.54|4372.94|4373.79|4373.19|4373.29|4372.69|25
1643093510000|2022-01-25 06:51:50|4373.66|4373.06|4373.04|4372.44|4373.79|4373.19|4373.04|4372.44|18
1643093520000|2022-01-25 06:52:00|4373.16|4372.56|4373.41|4372.81|4373.54|4372.94|4373.16|4372.56|17
1643093530000|2022-01-25 06:52:10|4373.29|4372.69|4373.29|4372.69|4373.54|4372.94|4373.29|4372.69|7
1643093540000|2022-01-25 06:52:20|4373.16|4372.56|4372.29|4371.69|4373.16|4372.56|4372.29|4371.69|28
1643093550000|2022-01-25 06:52:30|4372.04|4371.44|4372.04|4371.44|4372.04|4371.44|4371.54|4370.94|96
1643093560000|2022-01-25 06:52:40|4371.79|4371.19|4371.54|4370.94|4371.91|4371.31|4371.54|4370.94|36
1643093570000|2022-01-25 06:52:50|4371.41|4370.81|4371.29|4370.69|4371.54|4370.94|4371.04|4370.44|63
1643093580000|2022-01-25 06:53:00|4371.16|4370.56|4371.66|4371.06|4371.79|4371.19|4371.16|4370.56|13
1643093590000|2022-01-25 06:53:10|4371.54|4370.94|4372.29|4371.69|4372.29|4371.69|4371.54|4370.94|28
1643093600000|2022-01-25 06:53:20|4372.04|4371.44|4372.79|4372.19|4373.16|4372.56|4372.04|4371.44|45
1643093610000|2022-01-25 06:53:30|4372.66|4372.06|4373.04|4372.44|4373.04|4372.44|4372.66|4372.06|7
1643093620000|2022-01-25 06:53:40|4372.91|4372.31|4372.29|4371.69|4372.91|4372.31|4372.29|4371.69|4
1643093630000|2022-01-25 06:53:50|4372.79|4372.19|4371.79|4371.19|4373.04|4372.44|4371.79|4371.19|39
1643093640000|2022-01-25 06:54:00|4371.91|4371.31|4373.16|4372.56|4373.29|4372.69|4371.91|4371.31|33
1643093650000|2022-01-25 06:54:10|4373.29|4372.69|4374.04|4373.44|4374.04|4373.44|4373.29|4372.69|14
1643093660000|2022-01-25 06:54:20|4373.91|4373.31|4374.16|4373.56|4374.16|4373.56|4373.54|4372.94|14
1643093670000|2022-01-25 06:54:30|4374.04|4373.44|4374.16|4373.56|4374.79|4374.19|4374.04|4373.44|44
1643093680000|2022-01-25 06:54:40|4374.04|4373.44|4373.04|4372.44|4374.16|4373.56|4373.04|4372.44|33
1643093690000|2022-01-25 06:54:50|4373.29|4372.69|4373.16|4372.56|4373.41|4372.81|4373.16|4372.56|14
1643093700000|2022-01-25 06:55:00|4373.04|4372.44|4372.79|4372.19|4373.54|4372.94|4372.79|4372.19|30
1643093710000|2022-01-25 06:55:10|4372.91|4372.31|4373.04|4372.44|4373.04|4372.44|4372.79|4372.19|10
1643093720000|2022-01-25 06:55:20|4372.79|4372.19|4371.29|4370.69|4372.79|4372.19|4371.29|4370.69|50
1643093730000|2022-01-25 06:55:30|4371.41|4370.81|4372.04|4371.44|4372.04|4371.44|4371.04|4370.44|52
1643093740000|2022-01-25 06:55:40|4371.91|4371.31|4371.66|4371.06|4372.04|4371.44|4371.66|4371.06|14
1643093750000|2022-01-25 06:55:50|4371.79|4371.19|4371.66|4371.06|4371.79|4371.19|4371.54|4370.94|15
1643093760000|2022-01-25 06:56:00|4371.54|4370.94|4371.66|4371.06|4372.29|4371.69|4371.54|4370.94|17
1643093770000|2022-01-25 06:56:10|4371.54|4370.94|4371.29|4370.69|4371.54|4370.94|4371.29|4370.69|8
1643093780000|2022-01-25 06:56:20|4371.41|4370.81|4371.16|4370.56|4371.54|4370.94|4371.16|4370.56|10
1643093790000|2022-01-25 06:56:30|4371.29|4370.69|4371.04|4370.44|4371.29|4370.69|4370.66|4370.06|18
1643093800000|2022-01-25 06:56:40|4370.79|4370.19|4370.79|4370.19|4371.04|4370.44|4370.79|4370.19|1
1643093810000|2022-01-25 06:56:50|4370.66|4370.06|4370.29|4369.69|4370.66|4370.06|4369.91|4369.31|33
1643093820000|2022-01-25 06:57:00|4370.41|4369.81|4369.91|4369.31|4370.79|4370.19|4369.91|4369.31|22
1643093830000|2022-01-25 06:57:10|4369.79|4369.19|4370.79|4370.19|4370.79|4370.19|4369.66|4369.06|55
1643093840000|2022-01-25 06:57:20|4370.29|4369.69|4370.04|4369.44|4370.29|4369.69|4369.79|4369.19|18
1643093850000|2022-01-25 06:57:30|4369.91|4369.31|4370.16|4369.56|4370.16|4369.56|4369.79|4369.19|16
1643093860000|2022-01-25 06:57:40|4370.04|4369.44|4369.79|4369.19|4370.16|4369.56|4369.79|4369.19|11
1643093870000|2022-01-25 06:57:50|4369.91|4369.31|4370.04|4369.44|4370.04|4369.44|4369.91|4369.31|8
1643093880000|2022-01-25 06:58:00|4369.79|4369.19|4370.04|4369.44|4370.29|4369.69|4369.79|4369.19|18
1643093890000|2022-01-25 06:58:10|4369.79|4369.19|4369.79|4369.19|4370.04|4369.44|4369.79|4369.19|19
1643093900000|2022-01-25 06:58:20|4369.66|4369.06|4370.04|4369.44|4370.04|4369.44|4369.54|4368.94|21
1643093910000|2022-01-25 06:58:30|4370.29|4369.69|4370.54|4369.94|4370.54|4369.94|4370.04|4369.44|98
1643093920000|2022-01-25 06:58:40|4370.79|4370.19|4370.66|4370.06|4370.79|4370.19|4370.54|4369.94|16
1643093930000|2022-01-25 06:58:50|4370.79|4370.19|4370.29|4369.69|4371.16|4370.56|4370.29|4369.69|19
1643093940000|2022-01-25 06:59:00|4370.04|4369.44|4369.66|4369.06|4370.16|4369.56|4369.66|4369.06|17
1643093950000|2022-01-25 06:59:10|4369.54|4368.94|4367.91|4367.31|4369.66|4369.06|4367.79|4367.19|139
1643093960000|2022-01-25 06:59:20|4367.79|4367.19|4368.41|4367.81|4368.54|4367.94|4367.79|4367.19|44
1643093970000|2022-01-25 06:59:30|4368.29|4367.69|4368.79|4368.19|4368.79|4368.19|4367.79|4367.19|27
1643093980000|2022-01-25 06:59:40|4369.16|4368.56|4370.04|4369.44|4370.16|4369.56|4369.16|4368.56|31
1643093990000|2022-01-25 06:59:50|4370.16|4369.56|4368.66|4368.06|4370.16|4369.56|4368.41|4367.81|37
1643094000000|2022-01-25 07:00:00|4369.04|4368.44|4370.66|4370.06|4370.79|4370.19|4368.41|4367.81|86
1643094010000|2022-01-25 07:00:10|4371.54|4370.94|4372.29|4371.69|4372.29|4371.69|4371.54|4370.94|69
1643094020000|2022-01-25 07:00:20|4373.29|4372.69|4374.91|4374.31|4374.91|4374.31|4373.29|4372.69|222
1643094030000|2022-01-25 07:00:30|4374.79|4374.19|4373.54|4372.94|4374.91|4374.31|4373.54|4372.94|43
1643094040000|2022-01-25 07:00:40|4373.79|4373.19|4373.41|4372.81|4374.04|4373.44|4373.41|4372.81|37
1643094050000|2022-01-25 07:00:50|4373.54|4372.94|4371.79|4371.19|4373.66|4373.06|4371.79|4371.19|52
1643094060000|2022-01-25 07:01:00|4371.66|4371.06|4372.41|4371.81|4372.66|4372.06|4371.54|4370.94|39
1643094070000|2022-01-25 07:01:10|4371.91|4371.31|4369.16|4368.56|4372.04|4371.44|4369.16|4368.56|99
1643094080000|2022-01-25 07:01:20|4369.41|4368.81|4368.91|4368.31|4369.79|4369.19|4368.79|4368.19|47
1643094090000|2022-01-25 07:01:30|4368.79|4368.19|4368.54|4367.94|4369.66|4369.06|4368.54|4367.94|43
1643094100000|2022-01-25 07:01:40|4368.29|4367.69|4368.41|4367.81|4368.41|4367.81|4367.66|4367.06|141
1643094110000|2022-01-25 07:01:50|4368.29|4367.69|4368.41|4367.81|4369.16|4368.56|4367.54|4366.94|103
1643094120000|2022-01-25 07:02:00|4368.54|4367.94|4369.29|4368.69|4369.54|4368.94|4368.29|4367.69|50
1643094130000|2022-01-25 07:02:10|4369.16|4368.56|4370.16|4369.56|4370.29|4369.69|4368.91|4368.31|29
1643094140000|2022-01-25 07:02:20|4370.04|4369.44|4371.91|4371.31|4372.04|4371.44|4370.04|4369.44|46
1643094150000|2022-01-25 07:02:30|4372.04|4371.44|4372.66|4372.06|4372.79|4372.19|4371.91|4371.31|46
1643094160000|2022-01-25 07:02:40|4372.79|4372.19|4372.66|4372.06|4372.91|4372.31|4372.29|4371.69|41
1643094170000|2022-01-25 07:02:50|4372.79|4372.19|4372.91|4372.31|4373.66|4373.06|4372.79|4372.19|58
1643094180000|2022-01-25 07:03:00|4372.79|4372.19|4372.04|4371.44|4373.16|4372.56|4371.91|4371.31|90
1643094190000|2022-01-25 07:03:10|4371.79|4371.19|4370.79|4370.19|4372.04|4371.44|4370.79|4370.19|58
1643094200000|2022-01-25 07:03:20|4371.04|4370.44|4371.16|4370.56|4371.29|4370.69|4370.16|4369.56|60
1643094210000|2022-01-25 07:03:30|4371.29|4370.69|4371.16|4370.56|4371.29|4370.69|4370.29|4369.69|56
1643094220000|2022-01-25 07:03:40|4370.91|4370.31|4370.29|4369.69|4370.91|4370.31|4370.16|4369.56|17
1643094230000|2022-01-25 07:03:50|4370.16|4369.56|4370.54|4369.94|4370.54|4369.94|4369.91|4369.31|23
1643094240000|2022-01-25 07:04:00|4370.66|4370.06|4368.66|4368.06|4370.79|4370.19|4368.66|4368.06|57
1643094250000|2022-01-25 07:04:10|4368.54|4367.94|4368.29|4367.69|4368.54|4367.94|4367.79|4367.19|63
1643094260000|2022-01-25 07:04:20|4368.41|4367.81|4367.79|4367.19|4368.54|4367.94|4367.79|4367.19|44
1643094270000|2022-01-25 07:04:30|4368.04|4367.44|4366.16|4365.56|4368.04|4367.44|4366.04|4365.44|74
1643094280000|2022-01-25 07:04:40|4366.29|4365.69|4365.41|4364.81|4367.04|4366.44|4365.41|4364.81|89
1643094290000|2022-01-25 07:04:50|4365.29|4364.69|4365.29|4364.69|4365.29|4364.69|4364.54|4363.94|93
1643094300000|2022-01-25 07:05:00|4365.41|4364.81|4364.54|4363.94|4365.91|4365.31|4364.54|4363.94|85
1643094310000|2022-01-25 07:05:10|4364.79|4364.19|4363.54|4362.94|4364.79|4364.19|4363.54|4362.94|73
1643094320000|2022-01-25 07:05:20|4363.66|4363.06|4364.04|4363.44|4364.41|4363.81|4363.41|4362.81|144
1643094330000|2022-01-25 07:05:30|4364.41|4363.81|4364.54|4363.94|4364.91|4364.31|4364.04|4363.44|75
1643094340000|2022-01-25 07:05:40|4364.79|4364.19|4364.41|4363.81|4365.04|4364.44|4364.41|4363.81|58
1643094350000|2022-01-25 07:05:50|4364.29|4363.69|4362.54|4361.94|4364.29|4363.69|4361.16|4360.56|272
1643094360000|2022-01-25 07:06:00|4362.66|4362.06|4362.54|4361.94|4362.66|4362.06|4361.29|4360.69|107
1643094370000|2022-01-25 07:06:10|4362.41|4361.81|4363.16|4362.56|4363.16|4362.56|4361.91|4361.31|103
1643094380000|2022-01-25 07:06:20|4362.91|4362.31|4361.04|4360.44|4363.16|4362.56|4360.91|4360.31|156
1643094390000|2022-01-25 07:06:30|4360.54|4359.94|4360.91|4360.31|4361.79|4361.19|4360.29|4359.69|106
1643094400000|2022-01-25 07:06:40|4361.16|4360.56|4361.29|4360.69|4361.29|4360.69|4360.54|4359.94|56
1643094410000|2022-01-25 07:06:50|4361.54|4360.94|4359.66|4359.06|4361.54|4360.94|4358.29|4357.69|228
1643094420000|2022-01-25 07:07:00|4359.91|4359.31|4357.41|4356.81|4360.66|4360.06|4357.04|4356.44|224
1643094430000|2022-01-25 07:07:10|4357.66|4357.06|4358.66|4358.06|4358.66|4358.06|4357.16|4356.56|97
1643094440000|2022-01-25 07:07:20|4359.16|4358.56|4360.16|4359.56|4360.16|4359.56|4359.16|4358.56|158
1643094450000|2022-01-25 07:07:30|4359.79|4359.19|4359.91|4359.31|4360.54|4359.94|4359.66|4359.06|120
1643094460000|2022-01-25 07:07:40|4359.79|4359.19|4358.29|4357.69|4360.04|4359.44|4358.29|4357.69|102
1643094470000|2022-01-25 07:07:50|4357.91|4357.31|4357.91|4357.31|4357.91|4357.31|4357.54|4356.94|29
1643094480000|2022-01-25 07:08:00|4357.79|4357.19|4355.54|4354.94|4357.79|4357.19|4355.54|4354.94|355
1643094490000|2022-01-25 07:08:10|4355.66|4355.06|4356.29|4355.69|4356.66|4356.06|4354.79|4354.19|203
1643094500000|2022-01-25 07:08:20|4356.41|4355.81|4356.16|4355.56|4356.79|4356.19|4356.04|4355.44|75
1643094510000|2022-01-25 07:08:30|4356.29|4355.69|4355.04|4354.44|4356.54|4355.94|4354.54|4353.94|155
1643094520000|2022-01-25 07:08:40|4355.16|4354.56|4355.29|4354.69|4356.04|4355.44|4355.16|4354.56|48
1643094530000|2022-01-25 07:08:50|4355.41|4354.81|4354.66|4354.06|4355.41|4354.81|4354.54|4353.94|43
1643094540000|2022-01-25 07:09:00|4354.79|4354.19|4355.79|4355.19|4356.91|4356.31|4354.79|4354.19|182
1643094550000|2022-01-25 07:09:10|4355.91|4355.31|4355.54|4354.94|4356.04|4355.44|4355.54|4354.94|57
1643094560000|2022-01-25 07:09:20|4354.79|4354.19|4354.79|4354.19|4355.29|4354.69|4354.29|4353.69|130
1643094570000|2022-01-25 07:09:30|4354.66|4354.06|4354.54|4353.94|4355.41|4354.81|4354.54|4353.94|42
1643094580000|2022-01-25 07:09:40|4354.66|4354.06|4354.29|4353.69|4354.79|4354.19|4354.29|4353.69|17
1643094590000|2022-01-25 07:09:50|4354.66|4354.06|4355.79|4355.19|4356.54|4355.94|4354.66|4354.06|104
1643094600000|2022-01-25 07:10:00|4356.04|4355.44|4355.66|4355.06|4356.16|4355.56|4354.66|4354.06|90
1643094610000|2022-01-25 07:10:10|4355.79|4355.19|4357.41|4356.81|4357.66|4357.06|4355.79|4355.19|102
1643094620000|2022-01-25 07:10:20|4357.54|4356.94|4355.29|4354.69|4358.41|4357.81|4354.79|4354.19|447
1643094630000|2022-01-25 07:10:30|4354.79|4354.19|4355.54|4354.94|4356.16|4355.56|4354.79|4354.19|74
1643094640000|2022-01-25 07:10:40|4355.66|4355.06|4354.91|4354.31|4355.66|4355.06|4354.29|4353.69|137
1643094650000|2022-01-25 07:10:50|4354.79|4354.19|4353.29|4352.69|4354.79|4354.19|4352.79|4352.19|96
1643094660000|2022-01-25 07:11:00|4353.66|4353.06|4353.91|4353.31|4355.16|4354.56|4353.66|4353.06|121
1643094670000|2022-01-25 07:11:10|4353.41|4352.81|4354.16|4353.56|4354.16|4353.56|4353.04|4352.44|79
1643094680000|2022-01-25 07:11:20|4354.29|4353.69|4353.41|4352.81|4354.41|4353.81|4353.41|4352.81|48
1643094690000|2022-01-25 07:11:30|4353.66|4353.06|4353.16|4352.56|4354.41|4353.81|4353.16|4352.56|96
1643094700000|2022-01-25 07:11:40|4353.04|4352.44|4352.91|4352.31|4353.79|4353.19|4352.91|4352.31|34
1643094710000|2022-01-25 07:11:50|4353.04|4352.44|4352.41|4351.81|4353.41|4352.81|4352.29|4351.69|58
1643094720000|2022-01-25 07:12:00|4352.16|4351.56|4350.79|4350.19|4352.54|4351.94|4350.29|4349.69|415
1643094730000|2022-01-25 07:12:10|4350.91|4350.31|4351.29|4350.69|4351.54|4350.94|4350.79|4350.19|145
1643094740000|2022-01-25 07:12:20|4351.41|4350.81|4351.16|4350.56|4351.79|4351.19|4350.79|4350.19|48
1643094750000|2022-01-25 07:12:30|4351.29|4350.69|4350.66|4350.06|4351.41|4350.81|4350.41|4349.81|80
1643094760000|2022-01-25 07:12:40|4350.79|4350.19|4350.54|4349.94|4350.91|4350.31|4350.41|4349.81|23
1643094770000|2022-01-25 07:12:50|4350.66|4350.06|4349.54|4348.94|4350.91|4350.31|4349.29|4348.69|65
1643094780000|2022-01-25 07:13:00|4349.29|4348.69|4350.29|4349.69|4350.91|4350.31|4349.29|4348.69|107
1643094790000|2022-01-25 07:13:10|4350.04|4349.44|4349.79|4349.19|4350.29|4349.69|4349.54|4348.94|109
1643094800000|2022-01-25 07:13:20|4349.54|4348.94|4353.29|4352.69|4353.41|4352.81|4349.54|4348.94|139
1643094810000|2022-01-25 07:13:30|4353.16|4352.56|4351.66|4351.06|4353.16|4352.56|4351.41|4350.81|72
1643094820000|2022-01-25 07:13:40|4351.79|4351.19|4352.16|4351.56|4352.16|4351.56|4351.54|4350.94|87
1643094830000|2022-01-25 07:13:50|4351.91|4351.31|4350.04|4349.44|4352.29|4351.69|4350.04|4349.44|109
1643094840000|2022-01-25 07:14:00|4350.41|4349.81|4350.66|4350.06|4350.66|4350.06|4350.29|4349.69|55
1643094850000|2022-01-25 07:14:10|4350.79|4350.19|4350.16|4349.56|4350.91|4350.31|4350.16|4349.56|100
1643094860000|2022-01-25 07:14:20|4350.29|4349.69|4350.16|4349.56|4350.29|4349.69|4349.79|4349.19|85
1643094870000|2022-01-25 07:14:30|4350.04|4349.44|4350.16|4349.56|4350.41|4349.81|4350.04|4349.44|41
1643094880000|2022-01-25 07:14:40|4350.04|4349.44|4349.54|4348.94|4350.29|4349.69|4349.54|4348.94|27
1643094890000|2022-01-25 07:14:50|4349.41|4348.81|4348.29|4347.69|4349.66|4349.06|4348.04|4347.44|148
1643094900000|2022-01-25 07:15:00|4349.16|4348.56|4350.91|4350.31|4351.16|4350.56|4349.16|4348.56|278
1643094910000|2022-01-25 07:15:10|4350.79|4350.19|4350.79|4350.19|4351.04|4350.44|4350.41|4349.81|85
1643094920000|2022-01-25 07:15:20|4350.54|4349.94|4352.41|4351.81|4352.41|4351.81|4350.54|4349.94|114
1643094930000|2022-01-25 07:15:30|4352.04|4351.44|4350.29|4349.69|4352.04|4351.44|4350.16|4349.56|42
1643094940000|2022-01-25 07:15:40|4350.41|4349.81|4351.04|4350.44|4351.29|4350.69|4350.29|4349.69|35
1643094950000|2022-01-25 07:15:50|4351.29|4350.69|4352.04|4351.44|4352.41|4351.81|4351.04|4350.44|77
1643094960000|2022-01-25 07:16:00|4351.91|4351.31|4351.29|4350.69|4352.04|4351.44|4351.29|4350.69|46
1643094970000|2022-01-25 07:16:10|4351.16|4350.56|4351.54|4350.94|4351.54|4350.94|4351.04|4350.44|18
1643094980000|2022-01-25 07:16:20|4351.41|4350.81|4351.91|4351.31|4352.04|4351.44|4351.29|4350.69|88
1643094990000|2022-01-25 07:16:30|4351.54|4350.94|4350.91|4350.31|4351.91|4351.31|4350.54|4349.94|55
1643095000000|2022-01-25 07:16:40|4351.04|4350.44|4350.04|4349.44|4351.16|4350.56|4349.79|4349.19|55
1643095010000|2022-01-25 07:16:50|4349.54|4348.94|4348.54|4347.94|4349.79|4349.19|4348.54|4347.94|87
1643095020000|2022-01-25 07:17:00|4347.79|4347.19|4348.54|4347.94|4349.04|4348.44|4347.79|4347.19|168
1643095030000|2022-01-25 07:17:10|4348.29|4347.69|4348.29|4347.69|4349.04|4348.44|4347.91|4347.31|110
1643095040000|2022-01-25 07:17:20|4348.54|4347.94|4348.54|4347.94|4348.91|4348.31|4348.41|4347.81|35
1643095050000|2022-01-25 07:17:30|4348.41|4347.81|4348.91|4348.31|4349.29|4348.69|4347.79|4347.19|211
1643095060000|2022-01-25 07:17:40|4349.04|4348.44|4348.04|4347.44|4349.04|4348.44|4348.04|4347.44|34
1643095070000|2022-01-25 07:17:50|4347.79|4347.19|4346.79|4346.19|4347.79|4347.19|4346.79|4346.19|146
1643095080000|2022-01-25 07:18:00|4346.29|4345.69|4345.79|4345.19|4346.79|4346.19|4344.79|4344.19|463
1643095090000|2022-01-25 07:18:10|4345.91|4345.31|4346.54|4345.94|4347.04|4346.44|4345.79|4345.19|136
1643095100000|2022-01-25 07:18:20|4346.29|4345.69|4345.79|4345.19|4346.79|4346.19|4345.29|4344.69|87
1643095110000|2022-01-25 07:18:30|4345.66|4345.06|4346.04|4345.44|4346.29|4345.69|4345.29|4344.69|140
1643095120000|2022-01-25 07:18:40|4346.29|4345.69|4344.79|4344.19|4347.04|4346.44|4344.54|4343.94|124
1643095130000|2022-01-25 07:18:50|4345.04|4344.44|4345.04|4344.44|4345.54|4344.94|4344.54|4343.94|250
1643095140000|2022-01-25 07:19:00|4344.79|4344.19|4345.79|4345.19|4346.29|4345.69|4344.79|4344.19|75
1643095150000|2022-01-25 07:19:10|4345.54|4344.94|4344.54|4343.94|4345.54|4344.94|4344.54|4343.94|75
1643095160000|2022-01-25 07:19:20|4344.04|4343.44|4344.04|4343.44|4344.79|4344.19|4342.54|4341.94|846
1643095170000|2022-01-25 07:19:30|4344.79|4344.19|4346.54|4345.94|4347.16|4346.56|4344.79|4344.19|108
1643095180000|2022-01-25 07:19:40|4346.66|4346.06|4347.29|4346.69|4347.29|4346.69|4346.54|4345.94|121
1643095190000|2022-01-25 07:19:50|4347.54|4346.94|4347.54|4346.94|4348.04|4347.44|4347.29|4346.69|52
1643095200000|2022-01-25 07:20:00|4347.29|4346.69|4347.66|4347.06|4347.79|4347.19|4347.29|4346.69|36
1643095210000|2022-01-25 07:20:10|4347.79|4347.19|4348.04|4347.44|4348.66|4348.06|4347.79|4347.19|104
1643095220000|2022-01-25 07:20:20|4348.29|4347.69|4348.16|4347.56|4348.79|4348.19|4348.04|4347.44|119
1643095230000|2022-01-25 07:20:30|4348.04|4347.44|4348.04|4347.44|4349.04|4348.44|4348.04|4347.44|88
1643095240000|2022-01-25 07:20:40|4348.16|4347.56|4347.79|4347.19|4348.29|4347.69|4347.29|4346.69|105
1643095250000|2022-01-25 07:20:50|4348.04|4347.44|4347.29|4346.69|4348.04|4347.44|4347.04|4346.44|80
1643095260000|2022-01-25 07:21:00|4347.41|4346.81|4346.04|4345.44|4348.04|4347.44|4346.04|4345.44|134
1643095270000|2022-01-25 07:21:10|4345.91|4345.31|4345.04|4344.44|4345.91|4345.31|4344.54|4343.94|172
1643095280000|2022-01-25 07:21:20|4344.66|4344.06|4344.54|4343.94|4345.29|4344.69|4344.29|4343.69|130
1643095290000|2022-01-25 07:21:30|4344.29|4343.69|4344.29|4343.69|4345.29|4344.69|4344.04|4343.44|102
1643095300000|2022-01-25 07:21:40|4344.54|4343.94|4344.04|4343.44|4344.54|4343.94|4343.29|4342.69|130
1643095310000|2022-01-25 07:21:50|4344.41|4343.81|4342.54|4341.94|4344.54|4343.94|4341.54|4340.94|257
1643095320000|2022-01-25 07:22:00|4342.79|4342.19|4342.54|4341.94|4343.16|4342.56|4341.79|4341.19|124
1643095330000|2022-01-25 07:22:10|4342.29|4341.69|4341.29|4340.69|4342.29|4341.69|4340.79|4340.19|177
1643095340000|2022-01-25 07:22:20|4341.54|4340.94|4342.79|4342.19|4342.79|4342.19|4341.54|4340.94|116
1643095350000|2022-01-25 07:22:30|4342.91|4342.31|4343.04|4342.44|4343.54|4342.94|4342.79|4342.19|98
1643095360000|2022-01-25 07:22:40|4342.79|4342.19|4343.54|4342.94|4343.66|4343.06|4342.79|4342.19|155
1643095370000|2022-01-25 07:22:50|4343.79|4343.19|4344.04|4343.44|4344.66|4344.06|4343.54|4342.94|63
1643095380000|2022-01-25 07:23:00|4343.79|4343.19|4343.29|4342.69|4343.91|4343.31|4343.04|4342.44|95
1643095390000|2022-01-25 07:23:10|4342.91|4342.31|4342.54|4341.94|4342.91|4342.31|4341.54|4340.94|116
1643095400000|2022-01-25 07:23:20|4342.29|4341.69|4343.54|4342.94|4343.54|4342.94|4342.29|4341.69|101
1643095410000|2022-01-25 07:23:30|4343.79|4343.19|4343.54|4342.94|4344.04|4343.44|4343.41|4342.81|25
1643095420000|2022-01-25 07:23:40|4343.41|4342.81|4342.04|4341.44|4343.54|4342.94|4342.04|4341.44|62
1643095430000|2022-01-25 07:23:50|4341.79|4341.19|4341.54|4340.94|4342.29|4341.69|4341.29|4340.69|69
1643095440000|2022-01-25 07:24:00|4341.79|4341.19|4341.04|4340.44|4341.79|4341.19|4340.54|4339.94|199
1643095450000|2022-01-25 07:24:10|4341.29|4340.69|4340.29|4339.69|4341.66|4341.06|4340.04|4339.44|136
1643095460000|2022-01-25 07:24:20|4340.04|4339.44|4338.79|4338.19|4340.29|4339.69|4338.41|4337.81|421
1643095470000|2022-01-25 07:24:30|4338.41|4337.81|4338.79|4338.19|4339.54|4338.94|4338.41|4337.81|156
1643095480000|2022-01-25 07:24:40|4338.66|4338.06|4340.54|4339.94|4340.54|4339.94|4338.29|4337.69|85
1643095490000|2022-01-25 07:24:50|4340.04|4339.44|4340.54|4339.94|4340.79|4340.19|4340.04|4339.44|75
1643095500000|2022-01-25 07:25:00|4340.29|4339.69|4342.54|4341.94|4342.54|4341.94|4340.16|4339.56|188
1643095510000|2022-01-25 07:25:10|4342.66|4342.06|4343.04|4342.44|4343.04|4342.44|4342.04|4341.44|72
1643095520000|2022-01-25 07:25:20|4343.29|4342.69|4342.79|4342.19|4343.29|4342.69|4342.54|4341.94|73
1643095530000|2022-01-25 07:25:30|4343.04|4342.44|4344.04|4343.44|4344.04|4343.44|4342.29|4341.69|97
1643095540000|2022-01-25 07:25:40|4344.29|4343.69|4344.04|4343.44|4344.29|4343.69|4343.79|4343.19|85
1643095550000|2022-01-25 07:25:50|4344.29|4343.69|4345.04|4344.44|4345.54|4344.94|4344.29|4343.69|131
1643095560000|2022-01-25 07:26:00|4345.16|4344.56|4345.04|4344.44|4346.04|4345.44|4344.54|4343.94|121
1643095570000|2022-01-25 07:26:10|4344.91|4344.31|4344.04|4343.44|4345.04|4344.44|4343.79|4343.19|132
1643095580000|2022-01-25 07:26:20|4344.16|4343.56|4343.54|4342.94|4344.16|4343.56|4342.79|4342.19|112
1643095590000|2022-01-25 07:26:30|4343.04|4342.44|4343.79|4343.19|4343.79|4343.19|4342.79|4342.19|55
1643095600000|2022-01-25 07:26:40|4343.54|4342.94|4343.54|4342.94|4344.04|4343.44|4343.54|4342.94|56
1643095610000|2022-01-25 07:26:50|4343.79|4343.19|4343.79|4343.19|4344.04|4343.44|4343.54|4342.94|46
1643095620000|2022-01-25 07:27:00|4343.54|4342.94|4344.16|4343.56|4344.16|4343.56|4343.29|4342.69|63
1643095630000|2022-01-25 07:27:10|4344.54|4343.94|4346.54|4345.94|4346.54|4345.94|4344.54|4343.94|147
1643095640000|2022-01-25 07:27:20|4346.29|4345.69|4346.79|4346.19|4346.79|4346.19|4345.79|4345.19|70
1643095650000|2022-01-25 07:27:30|4346.91|4346.31|4347.41|4346.81|4347.41|4346.81|4346.29|4345.69|100
1643095660000|2022-01-25 07:27:40|4347.54|4346.94|4346.79|4346.19|4347.54|4346.94|4346.54|4345.94|60
1643095670000|2022-01-25 07:27:50|4347.04|4346.44|4347.29|4346.69|4347.29|4346.69|4346.79|4346.19|56
1643095680000|2022-01-25 07:28:00|4347.04|4346.44|4345.29|4344.69|4347.16|4346.56|4345.29|4344.69|77
1643095690000|2022-01-25 07:28:10|4345.41|4344.81|4345.54|4344.94|4345.54|4344.94|4345.04|4344.44|72
1643095700000|2022-01-25 07:28:20|4345.29|4344.69|4345.54|4344.94|4346.04|4345.44|4345.04|4344.44|49
1643095710000|2022-01-25 07:28:30|4345.79|4345.19|4345.54|4344.94|4345.79|4345.19|4345.29|4344.69|67
1643095720000|2022-01-25 07:28:40|4345.29|4344.69|4345.29|4344.69|4345.66|4345.06|4345.04|4344.44|75
1643095730000|2022-01-25 07:28:50|4345.04|4344.44|4345.29|4344.69|4345.29|4344.69|4344.79|4344.19|32
1643095740000|2022-01-25 07:29:00|4345.41|4344.81|4345.16|4344.56|4345.41|4344.81|4344.79|4344.19|42
1643095750000|2022-01-25 07:29:10|4345.29|4344.69|4346.29|4345.69|4346.29|4345.69|4345.16|4344.56|63
1643095760000|2022-01-25 07:29:20|4346.54|4345.94|4346.54|4345.94|4346.54|4345.94|4346.04|4345.44|29
1643095770000|2022-01-25 07:29:30|4346.66|4346.06|4348.04|4347.44|4348.04|4347.44|4346.66|4346.06|62
1643095780000|2022-01-25 07:29:40|4348.29|4347.69|4347.54|4346.94|4348.29|4347.69|4347.29|4346.69|122
1643095790000|2022-01-25 07:29:50|4347.79|4347.19|4347.29|4346.69|4347.79|4347.19|4347.29|4346.69|30
1643095800000|2022-01-25 07:30:00|4346.54|4345.94|4346.79|4346.19|4347.29|4346.69|4346.04|4345.44|269
1643095810000|2022-01-25 07:30:10|4346.66|4346.06|4347.91|4347.31|4348.29|4347.69|4346.66|4346.06|101
1643095820000|2022-01-25 07:30:20|4347.54|4346.94|4349.54|4348.94|4349.54|4348.94|4347.54|4346.94|153
1643095830000|2022-01-25 07:30:30|4349.29|4348.69|4349.29|4348.69|4350.04|4349.44|4348.91|4348.31|199
1643095840000|2022-01-25 07:30:40|4349.54|4348.94|4350.04|4349.44|4350.41|4349.81|4348.79|4348.19|112
1643095850000|2022-01-25 07:30:50|4350.29|4349.69|4350.29|4349.69|4350.54|4349.94|4350.04|4349.44|89
1643095860000|2022-01-25 07:31:00|4350.16|4349.56|4350.79|4350.19|4351.29|4350.69|4350.04|4349.44|208
1643095870000|2022-01-25 07:31:10|4351.04|4350.44|4350.29|4349.69|4351.16|4350.56|4349.66|4349.06|99
1643095880000|2022-01-25 07:31:20|4350.41|4349.81|4351.04|4350.44|4351.04|4350.44|4349.79|4349.19|82
1643095890000|2022-01-25 07:31:30|4350.79|4350.19|4350.79|4350.19|4351.54|4350.94|4350.54|4349.94|108
1643095900000|2022-01-25 07:31:40|4350.54|4349.94|4350.16|4349.56|4350.54|4349.94|4349.79|4349.19|95
1643095910000|2022-01-25 07:31:50|4350.04|4349.44|4349.79|4349.19|4350.16|4349.56|4349.29|4348.69|72
1643095920000|2022-01-25 07:32:00|4350.04|4349.44|4351.04|4350.44|4352.29|4351.69|4350.04|4349.44|166
1643095930000|2022-01-25 07:32:10|4351.16|4350.56|4352.29|4351.69|4352.29|4351.69|4351.16|4350.56|37
1643095940000|2022-01-25 07:32:20|4352.54|4351.94|4352.29|4351.69|4352.66|4352.06|4352.04|4351.44|77
1643095950000|2022-01-25 07:32:30|4352.04|4351.44|4352.29|4351.69|4352.29|4351.69|4351.54|4350.94|77
1643095960000|2022-01-25 07:32:40|4352.04|4351.44|4350.41|4349.81|4352.04|4351.44|4350.41|4349.81|57
1643095970000|2022-01-25 07:32:50|4350.54|4349.94|4350.29|4349.69|4350.79|4350.19|4350.29|4349.69|40
1643095980000|2022-01-25 07:33:00|4350.54|4349.94|4351.41|4350.81|4351.54|4350.94|4349.54|4348.94|277
1643095990000|2022-01-25 07:33:10|4351.29|4350.69|4351.04|4350.44|4351.54|4350.94|4351.04|4350.44|234
1643096000000|2022-01-25 07:33:20|4350.91|4350.31|4351.79|4351.19|4351.79|4351.19|4349.79|4349.19|295
1643096010000|2022-01-25 07:33:30|4351.54|4350.94|4350.04|4349.44|4351.54|4350.94|4350.04|4349.44|69
1643096020000|2022-01-25 07:33:40|4349.79|4349.19|4349.54|4348.94|4349.79|4349.19|4349.16|4348.56|163
1643096030000|2022-01-25 07:33:50|4349.41|4348.81|4349.41|4348.81|4349.79|4349.19|4349.29|4348.69|68
1643096040000|2022-01-25 07:34:00|4349.54|4348.94|4348.54|4347.94|4350.04|4349.44|4348.54|4347.94|66
1643096050000|2022-01-25 07:34:10|4348.79|4348.19|4347.04|4346.44|4348.79|4348.19|4347.04|4346.44|100
1643096060000|2022-01-25 07:34:20|4347.16|4346.56|4346.79|4346.19|4347.29|4346.69|4346.16|4345.56|93
1643096070000|2022-01-25 07:34:30|4346.66|4346.06|4346.54|4345.94|4347.29|4346.69|4346.29|4345.69|62
1643096080000|2022-01-25 07:34:40|4346.79|4346.19|4346.04|4345.44|4346.79|4346.19|4345.54|4344.94|112
1643096090000|2022-01-25 07:34:50|4345.91|4345.31|4346.41|4345.81|4346.41|4345.81|4345.79|4345.19|79
1643096100000|2022-01-25 07:35:00|4346.29|4345.69|4347.29|4346.69|4347.29|4346.69|4346.04|4345.44|79
1643096110000|2022-01-25 07:35:10|4347.54|4346.94|4348.79|4348.19|4348.79|4348.19|4347.54|4346.94|90
1643096120000|2022-01-25 07:35:20|4348.54|4347.94|4348.54|4347.94|4349.16|4348.56|4348.29|4347.69|91
1643096130000|2022-01-25 07:35:30|4348.66|4348.06|4349.54|4348.94|4350.04|4349.44|4348.66|4348.06|127
1643096140000|2022-01-25 07:35:40|4349.79|4349.19|4349.54|4348.94|4349.79|4349.19|4349.54|4348.94|46
1643096150000|2022-01-25 07:35:50|4349.29|4348.69|4348.04|4347.44|4349.54|4348.94|4347.79|4347.19|56
1643096160000|2022-01-25 07:36:00|4348.16|4347.56|4349.79|4349.19|4350.04|4349.44|4347.91|4347.31|146
1643096170000|2022-01-25 07:36:10|4349.54|4348.94|4349.66|4349.06|4350.04|4349.44|4349.54|4348.94|32
1643096180000|2022-01-25 07:36:20|4349.54|4348.94|4350.04|4349.44|4350.04|4349.44|4349.54|4348.94|6
1643096190000|2022-01-25 07:36:30|4350.16|4349.56|4350.29|4349.69|4350.29|4349.69|4349.54|4348.94|70
1643096200000|2022-01-25 07:36:40|4350.16|4349.56|4351.29|4350.69|4351.41|4350.81|4350.16|4349.56|84
1643096210000|2022-01-25 07:36:50|4351.04|4350.44|4351.04|4350.44|4351.79|4351.19|4351.04|4350.44|74
1643096220000|2022-01-25 07:37:00|4351.29|4350.69|4351.54|4350.94|4351.54|4350.94|4350.54|4349.94|115
1643096230000|2022-01-25 07:37:10|4351.79|4351.19|4351.54|4350.94|4352.04|4351.44|4351.54|4350.94|50
1643096240000|2022-01-25 07:37:20|4351.79|4351.19|4351.54|4350.94|4351.79|4351.19|4351.29|4350.69|26
1643096250000|2022-01-25 07:37:30|4351.16|4350.56|4351.54|4350.94|4351.54|4350.94|4350.79|4350.19|70
1643096260000|2022-01-25 07:37:40|4350.54|4349.94|4350.04|4349.44|4350.54|4349.94|4349.29|4348.69|112
1643096270000|2022-01-25 07:37:50|4350.29|4349.69|4350.29|4349.69|4350.54|4349.94|4349.54|4348.94|62
1643096280000|2022-01-25 07:38:00|4350.54|4349.94|4349.91|4349.31|4351.54|4350.94|4349.91|4349.31|63
1643096290000|2022-01-25 07:38:10|4349.79|4349.19|4349.29|4348.69|4350.29|4349.69|4349.04|4348.44|38
1643096300000|2022-01-25 07:38:20|4349.41|4348.81|4348.54|4347.94|4349.54|4348.94|4348.54|4347.94|65
1643096310000|2022-01-25 07:38:30|4348.66|4348.06|4348.54|4347.94|4349.29|4348.69|4348.41|4347.81|91
1643096320000|2022-01-25 07:38:40|4348.79|4348.19|4349.54|4348.94|4349.54|4348.94|4348.79|4348.19|47
1643096330000|2022-01-25 07:38:50|4349.79|4349.19|4350.66|4350.06|4350.79|4350.19|4349.79|4349.19|67
1643096340000|2022-01-25 07:39:00|4350.79|4350.19|4351.54|4350.94|4351.79|4351.19|4350.79|4350.19|70
1643096350000|2022-01-25 07:39:10|4351.41|4350.81|4353.29|4352.69|4353.41|4352.81|4351.29|4350.69|109
1643096360000|2022-01-25 07:39:20|4353.54|4352.94|4354.54|4353.94|4354.79|4354.19|4353.54|4352.94|126
1643096370000|2022-01-25 07:39:30|4354.79|4354.19|4353.54|4352.94|4354.79|4354.19|4353.54|4352.94|70
1643096380000|2022-01-25 07:39:40|4353.29|4352.69|4353.66|4353.06|4354.04|4353.44|4353.04|4352.44|78
1643096390000|2022-01-25 07:39:50|4353.79|4353.19|4353.29|4352.69|4353.79|4353.19|4353.04|4352.44|45
1643096400000|2022-01-25 07:40:00|4353.54|4352.94|4354.41|4353.81|4354.79|4354.19|4353.54|4352.94|113
1643096410000|2022-01-25 07:40:10|4354.29|4353.69|4355.04|4354.44|4355.29|4354.69|4354.29|4353.69|169
1643096420000|2022-01-25 07:40:20|4354.79|4354.19|4355.79|4355.19|4355.79|4355.19|4354.79|4354.19|74
1643096430000|2022-01-25 07:40:30|4356.04|4355.44|4356.29|4355.69|4356.66|4356.06|4355.91|4355.31|132
1643096440000|2022-01-25 07:40:40|4356.16|4355.56|4356.29|4355.69|4356.54|4355.94|4356.04|4355.44|45
1643096450000|2022-01-25 07:40:50|4356.54|4355.94|4356.04|4355.44|4356.66|4356.06|4355.54|4354.94|86
1643096460000|2022-01-25 07:41:00|4356.54|4355.94|4356.54|4355.94|4357.29|4356.69|4356.29|4355.69|110
1643096470000|2022-01-25 07:41:10|4356.79|4356.19|4357.29|4356.69|4357.29|4356.69|4356.54|4355.94|52
1643096480000|2022-01-25 07:41:20|4356.91|4356.31|4356.54|4355.94|4357.04|4356.44|4356.41|4355.81|51
1643096490000|2022-01-25 07:41:30|4356.29|4355.69|4356.04|4355.44|4356.54|4355.94|4355.79|4355.19|71
1643096500000|2022-01-25 07:41:40|4356.29|4355.69|4357.29|4356.69|4357.29|4356.69|4355.79|4355.19|57
1643096510000|2022-01-25 07:41:50|4357.16|4356.56|4356.54|4355.94|4357.29|4356.69|4356.41|4355.81|40
1643096520000|2022-01-25 07:42:00|4356.04|4355.44|4356.79|4356.19|4357.04|4356.44|4356.04|4355.44|49
1643096530000|2022-01-25 07:42:10|4356.54|4355.94|4357.04|4356.44|4357.29|4356.69|4356.29|4355.69|66
1643096540000|2022-01-25 07:42:20|4356.91|4356.31|4356.54|4355.94|4357.04|4356.44|4356.29|4355.69|45
1643096550000|2022-01-25 07:42:30|4356.41|4355.81|4357.04|4356.44|4357.04|4356.44|4356.29|4355.69|42
1643096560000|2022-01-25 07:42:40|4356.79|4356.19|4356.04|4355.44|4357.04|4356.44|4355.79|4355.19|49
1643096570000|2022-01-25 07:42:50|4356.16|4355.56|4356.29|4355.69|4356.29|4355.69|4355.79|4355.19|97
1643096580000|2022-01-25 07:43:00|4356.54|4355.94|4354.54|4353.94|4356.54|4355.94|4354.54|4353.94|113
1643096590000|2022-01-25 07:43:10|4354.79|4354.19|4354.79|4354.19|4355.29|4354.69|4354.54|4353.94|30
1643096600000|2022-01-25 07:43:20|4354.66|4354.06|4354.04|4353.44|4354.66|4354.06|4353.29|4352.69|87
1643096610000|2022-01-25 07:43:30|4353.91|4353.31|4352.79|4352.19|4353.91|4353.31|4352.79|4352.19|96
1643096620000|2022-01-25 07:43:40|4352.91|4352.31|4353.54|4352.94|4353.54|4352.94|4352.79|4352.19|63
1643096630000|2022-01-25 07:43:50|4353.29|4352.69|4353.54|4352.94|4353.79|4353.19|4353.29|4352.69|24
1643096640000|2022-01-25 07:44:00|4353.79|4353.19|4353.41|4352.81|4353.79|4353.19|4353.41|4352.81|27
1643096650000|2022-01-25 07:44:10|4353.29|4352.69|4352.54|4351.94|4353.54|4352.94|4352.54|4351.94|33
1643096660000|2022-01-25 07:44:20|4352.16|4351.56|4352.41|4351.81|4352.41|4351.81|4352.16|4351.56|25
1643096670000|2022-01-25 07:44:30|4352.29|4351.69|4354.54|4353.94|4354.79|4354.19|4352.29|4351.69|103
1643096680000|2022-01-25 07:44:40|4354.79|4354.19|4354.79|4354.19|4355.04|4354.44|4354.29|4353.69|78
1643096690000|2022-01-25 07:44:50|4355.04|4354.44|4354.29|4353.69|4355.04|4354.44|4354.04|4353.44|82
1643096700000|2022-01-25 07:45:00|4354.54|4353.94|4353.29|4352.69|4355.04|4354.44|4353.29|4352.69|61
1643096710000|2022-01-25 07:45:10|4353.54|4352.94|4353.79|4353.19|4354.29|4353.69|4353.16|4352.56|62
1643096720000|2022-01-25 07:45:20|4353.54|4352.94|4354.04|4353.44|4354.29|4353.69|4353.54|4352.94|25
1643096730000|2022-01-25 07:45:30|4353.91|4353.31|4354.79|4354.19|4354.79|4354.19|4353.54|4352.94|53
1643096740000|2022-01-25 07:45:40|4354.54|4353.94|4355.54|4354.94|4355.54|4354.94|4354.54|4353.94|43
1643096750000|2022-01-25 07:45:50|4355.79|4355.19|4356.41|4355.81|4356.79|4356.19|4355.79|4355.19|56
1643096760000|2022-01-25 07:46:00|4356.04|4355.44|4356.91|4356.31|4357.04|4356.44|4356.04|4355.44|109
1643096770000|2022-01-25 07:46:10|4357.04|4356.44|4356.54|4355.94|4357.04|4356.44|4356.29|4355.69|41
1643096780000|2022-01-25 07:46:20|4356.91|4356.31|4356.66|4356.06|4357.29|4356.69|4356.54|4355.94|57
1643096790000|2022-01-25 07:46:30|4356.79|4356.19|4356.29|4355.69|4357.29|4356.69|4355.91|4355.31|53
1643096800000|2022-01-25 07:46:40|4356.04|4355.44|4355.79|4355.19|4356.29|4355.69|4355.79|4355.19|24
1643096810000|2022-01-25 07:46:50|4355.66|4355.06|4356.16|4355.56|4356.29|4355.69|4355.54|4354.94|39
1643096820000|2022-01-25 07:47:00|4356.29|4355.69|4356.29|4355.69|4356.66|4356.06|4356.04|4355.44|45
1643096830000|2022-01-25 07:47:10|4356.16|4355.56|4356.54|4355.94|4356.79|4356.19|4356.16|4355.56|25
1643096840000|2022-01-25 07:47:20|4356.29|4355.69|4356.79|4356.19|4356.79|4356.19|4355.91|4355.31|31
1643096850000|2022-01-25 07:47:30|4356.54|4355.94|4355.54|4354.94|4356.79|4356.19|4355.41|4354.81|39
1643096860000|2022-01-25 07:47:40|4355.29|4354.69|4355.54|4354.94|4355.54|4354.94|4354.91|4354.31|38
1643096870000|2022-01-25 07:47:50|4355.29|4354.69|4356.16|4355.56|4356.16|4355.56|4355.29|4354.69|80
1643096880000|2022-01-25 07:48:00|4356.04|4355.44|4356.29|4355.69|4356.79|4356.19|4355.54|4354.94|34
1643096890000|2022-01-25 07:48:10|4356.54|4355.94|4357.04|4356.44|4357.04|4356.44|4356.16|4355.56|48
1643096900000|2022-01-25 07:48:20|4356.79|4356.19|4357.29|4356.69|4357.54|4356.94|4356.16|4355.56|91
1643096910000|2022-01-25 07:48:30|4357.41|4356.81|4357.41|4356.81|4357.79|4357.19|4357.29|4356.69|53
1643096920000|2022-01-25 07:48:40|4357.54|4356.94|4357.54|4356.94|4357.91|4357.31|4357.54|4356.94|98
1643096930000|2022-01-25 07:48:50|4357.41|4356.81|4358.04|4357.44|4358.29|4357.69|4357.29|4356.69|40
1643096940000|2022-01-25 07:49:00|4357.79|4357.19|4358.29|4357.69|4358.79|4358.19|4357.79|4357.19|103
1643096950000|2022-01-25 07:49:10|4358.54|4357.94|4358.29|4357.69|4358.79|4358.19|4358.29|4357.69|85
1643096960000|2022-01-25 07:49:20|4358.04|4357.44|4358.04|4357.44|4358.29|4357.69|4357.79|4357.19|46
1643096970000|2022-01-25 07:49:30|4357.91|4357.31|4358.66|4358.06|4359.04|4358.44|4357.54|4356.94|109
1643096980000|2022-01-25 07:49:40|4358.54|4357.94|4358.79|4358.19|4358.79|4358.19|4358.04|4357.44|56
1643096990000|2022-01-25 07:49:50|4359.04|4358.44|4358.04|4357.44|4359.04|4358.44|4358.04|4357.44|55
1643097000000|2022-01-25 07:50:00|4357.91|4357.31|4356.79|4356.19|4358.04|4357.44|4356.79|4356.19|73
1643097010000|2022-01-25 07:50:10|4357.04|4356.44|4357.54|4356.94|4357.79|4357.19|4356.54|4355.94|81
1643097020000|2022-01-25 07:50:20|4357.66|4357.06|4358.16|4357.56|4358.29|4357.69|4357.66|4357.06|22
1643097030000|2022-01-25 07:50:30|4358.04|4357.44|4358.41|4357.81|4358.41|4357.81|4358.04|4357.44|43
1643097040000|2022-01-25 07:50:40|4358.54|4357.94|4358.29|4357.69|4358.79|4358.19|4358.29|4357.69|21
1643097050000|2022-01-25 07:50:50|4358.54|4357.94|4358.04|4357.44|4358.54|4357.94|4358.04|4357.44|13
1643097060000|2022-01-25 07:51:00|4358.16|4357.56|4359.04|4358.44|4359.04|4358.44|4357.54|4356.94|94
1643097070000|2022-01-25 07:51:10|4359.29|4358.69|4359.04|4358.44|4359.54|4358.94|4358.91|4358.31|98
1643097080000|2022-01-25 07:51:20|4358.91|4358.31|4358.54|4357.94|4359.04|4358.44|4358.54|4357.94|23
1643097090000|2022-01-25 07:51:30|4359.04|4358.44|4357.91|4357.31|4359.04|4358.44|4357.79|4357.19|27
1643097100000|2022-01-25 07:51:40|4358.04|4357.44|4357.54|4356.94|4358.04|4357.44|4357.41|4356.81|24
1643097110000|2022-01-25 07:51:50|4357.79|4357.19|4357.54|4356.94|4357.79|4357.19|4357.29|4356.69|15
1643097120000|2022-01-25 07:52:00|4357.41|4356.81|4358.54|4357.94|4358.79|4358.19|4357.04|4356.44|88
1643097130000|2022-01-25 07:52:10|4358.29|4357.69|4358.29|4357.69|4358.79|4358.19|4358.04|4357.44|41
1643097140000|2022-01-25 07:52:20|4358.54|4357.94|4358.29|4357.69|4358.54|4357.94|4358.29|4357.69|9
1643097150000|2022-01-25 07:52:30|4357.79|4357.19|4357.66|4357.06|4358.29|4357.69|4357.54|4356.94|30
1643097160000|2022-01-25 07:52:40|4357.54|4356.94|4357.04|4356.44|4357.79|4357.19|4357.04|4356.44|13
1643097170000|2022-01-25 07:52:50|4357.16|4356.56|4357.79|4357.19|4357.91|4357.31|4357.04|4356.44|79
1643097180000|2022-01-25 07:53:00|4357.66|4357.06|4358.29|4357.69|4358.29|4357.69|4357.54|4356.94|45
1643097190000|2022-01-25 07:53:10|4358.04|4357.44|4359.04|4358.44|4359.04|4358.44|4357.91|4357.31|38
1643097200000|2022-01-25 07:53:20|4358.79|4358.19|4359.16|4358.56|4359.41|4358.81|4358.79|4358.19|23
1643097210000|2022-01-25 07:53:30|4359.04|4358.44|4359.54|4358.94|4359.54|4358.94|4359.04|4358.44|26
1643097220000|2022-01-25 07:53:40|4359.41|4358.81|4359.91|4359.31|4360.04|4359.44|4359.41|4358.81|64
1643097230000|2022-01-25 07:53:50|4360.04|4359.44|4361.29|4360.69|4361.54|4360.94|4360.04|4359.44|172
1643097240000|2022-01-25 07:54:00|4361.16|4360.56|4361.29|4360.69|4362.29|4361.69|4361.04|4360.44|129
1643097250000|2022-01-25 07:54:10|4360.79|4360.19|4360.91|4360.31|4361.04|4360.44|4360.16|4359.56|72
1643097260000|2022-01-25 07:54:20|4361.04|4360.44|4360.54|4359.94|4361.04|4360.44|4360.29|4359.69|60
1643097270000|2022-01-25 07:54:30|4360.79|4360.19|4362.04|4361.44|4362.04|4361.44|4360.79|4360.19|54
1643097280000|2022-01-25 07:54:40|4361.79|4361.19|4361.54|4360.94|4362.04|4361.44|4361.54|4360.94|54
1643097290000|2022-01-25 07:54:50|4361.29|4360.69|4361.04|4360.44|4361.29|4360.69|4360.66|4360.06|54
1643097300000|2022-01-25 07:55:00|4361.41|4360.81|4361.04|4360.44|4361.41|4360.81|4360.66|4360.06|56
1643097310000|2022-01-25 07:55:10|4360.79|4360.19|4360.79|4360.19|4361.04|4360.44|4360.29|4359.69|73
1643097320000|2022-01-25 07:55:20|4361.04|4360.44|4360.79|4360.19|4361.54|4360.94|4360.54|4359.94|65
1643097330000|2022-01-25 07:55:30|4360.54|4359.94|4360.29|4359.69|4360.54|4359.94|4359.91|4359.31|22
1643097340000|2022-01-25 07:55:40|4360.41|4359.81|4360.29|4359.69|4361.04|4360.44|4359.79|4359.19|92
1643097350000|2022-01-25 07:55:50|4360.04|4359.44|4359.79|4359.19|4360.29|4359.69|4359.79|4359.19|25
1643097360000|2022-01-25 07:56:00|4359.66|4359.06|4360.16|4359.56|4360.16|4359.56|4359.66|4359.06|18
1643097370000|2022-01-25 07:56:10|4360.04|4359.44|4359.79|4359.19|4360.04|4359.44|4359.79|4359.19|13
1643097380000|2022-01-25 07:56:20|4360.04|4359.44|4360.04|4359.44|4360.16|4359.56|4359.79|4359.19|15
1643097390000|2022-01-25 07:56:30|4360.54|4359.94|4360.29|4359.69|4360.79|4360.19|4360.16|4359.56|36
1643097400000|2022-01-25 07:56:40|4360.16|4359.56|4360.04|4359.44|4360.29|4359.69|4359.79|4359.19|24
1643097410000|2022-01-25 07:56:50|4359.91|4359.31|4360.04|4359.44|4360.04|4359.44|4359.79|4359.19|14
1643097420000|2022-01-25 07:57:00|4360.79|4360.19|4360.79|4360.19|4361.79|4361.19|4360.66|4360.06|87
1643097430000|2022-01-25 07:57:10|4360.66|4360.06|4361.04|4360.44|4361.04|4360.44|4360.29|4359.69|45
1643097440000|2022-01-25 07:57:20|4360.79|4360.19|4359.79|4359.19|4360.79|4360.19|4359.54|4358.94|44
1643097450000|2022-01-25 07:57:30|4359.54|4358.94|4357.54|4356.94|4359.79|4359.19|4357.54|4356.94|68
1643097460000|2022-01-25 07:57:40|4357.41|4356.81|4357.66|4357.06|4358.16|4357.56|4357.16|4356.56|95
1643097470000|2022-01-25 07:57:50|4357.54|4356.94|4358.04|4357.44|4358.16|4357.56|4357.54|4356.94|31
1643097480000|2022-01-25 07:58:00|4357.79|4357.19|4359.04|4358.44|4359.04|4358.44|4357.79|4357.19|56
1643097490000|2022-01-25 07:58:10|4359.16|4358.56|4359.66|4359.06|4359.79|4359.19|4359.04|4358.44|57
1643097500000|2022-01-25 07:58:20|4359.54|4358.94|4359.79|4359.19|4360.16|4359.56|4359.54|4358.94|19
1643097510000|2022-01-25 07:58:30|4359.66|4359.06|4359.66|4359.06|4360.54|4359.94|4359.29|4358.69|42
1643097520000|2022-01-25 07:58:40|4359.54|4358.94|4360.04|4359.44|4360.04|4359.44|4359.41|4358.81|33
1643097530000|2022-01-25 07:58:50|4359.79|4359.19|4359.79|4359.19|4360.04|4359.44|4359.29|4358.69|75
1643097540000|2022-01-25 07:59:00|4359.91|4359.31|4360.79|4360.19|4361.54|4360.94|4359.79|4359.19|75
1643097550000|2022-01-25 07:59:10|4360.66|4360.06|4361.04|4360.44|4361.04|4360.44|4360.04|4359.44|29
1643097560000|2022-01-25 07:59:20|4360.91|4360.31|4361.66|4361.06|4361.91|4361.31|4360.91|4360.31|37
1643097570000|2022-01-25 07:59:30|4361.54|4360.94|4362.66|4362.06|4362.79|4362.19|4360.54|4359.94|212
1643097580000|2022-01-25 07:59:40|4362.79|4362.19|4363.16|4362.56|4363.16|4362.56|4362.54|4361.94|102
1643097590000|2022-01-25 07:59:50|4363.29|4362.69|4363.54|4362.94|4364.29|4363.69|4363.16|4362.56|143
1643097600000|2022-01-25 08:00:00|4363.66|4363.06|4363.04|4362.44|4365.29|4364.69|4362.79|4362.19|888
1643097610000|2022-01-25 08:00:10|4362.66|4362.06|4361.04|4360.44|4363.41|4362.81|4361.04|4360.44|229
1643097620000|2022-01-25 08:00:20|4360.79|4360.19|4361.04|4360.44|4361.29|4360.69|4359.54|4358.94|422
1643097630000|2022-01-25 08:00:30|4361.16|4360.56|4360.04|4359.44|4361.16|4360.56|4357.91|4357.31|310
1643097640000|2022-01-25 08:00:40|4359.79|4359.19|4360.29|4359.69|4360.54|4359.94|4359.16|4358.56|174
1643097650000|2022-01-25 08:00:50|4360.04|4359.44|4359.29|4358.69|4360.04|4359.44|4358.54|4357.94|184
1643097660000|2022-01-25 08:01:00|4359.54|4358.94|4360.41|4359.81|4360.41|4359.81|4358.29|4357.69|214
1643097670000|2022-01-25 08:01:10|4360.54|4359.94|4359.29|4358.69|4360.91|4360.31|4359.04|4358.44|135
1643097680000|2022-01-25 08:01:20|4359.54|4358.94|4360.41|4359.81|4360.66|4360.06|4359.29|4358.69|145
1643097690000|2022-01-25 08:01:30|4360.66|4360.06|4360.29|4359.69|4361.29|4360.69|4359.79|4359.19|139
1643097700000|2022-01-25 08:01:40|4359.79|4359.19|4359.79|4359.19|4360.29|4359.69|4358.79|4358.19|129
1643097710000|2022-01-25 08:01:50|4359.54|4358.94|4360.54|4359.94|4361.04|4360.44|4359.29|4358.69|121
1643097720000|2022-01-25 08:02:00|4360.79|4360.19|4360.04|4359.44|4360.79|4360.19|4358.54|4357.94|222
1643097730000|2022-01-25 08:02:10|4360.66|4360.06|4363.79|4363.19|4363.79|4363.19|4360.66|4360.06|312
1643097740000|2022-01-25 08:02:20|4363.54|4362.94|4362.54|4361.94|4364.29|4363.69|4361.29|4360.69|272
1643097750000|2022-01-25 08:02:30|4362.04|4361.44|4362.79|4362.19|4363.54|4362.94|4361.79|4361.19|298
1643097760000|2022-01-25 08:02:40|4362.54|4361.94|4360.41|4359.81|4362.54|4361.94|4360.41|4359.81|251
1643097770000|2022-01-25 08:02:50|4360.29|4359.69|4360.79|4360.19|4361.54|4360.94|4359.79|4359.19|169
1643097780000|2022-01-25 08:03:00|4361.04|4360.44|4363.29|4362.69|4363.54|4362.94|4360.54|4359.94|277
1643097790000|2022-01-25 08:03:10|4362.79|4362.19|4363.04|4362.44|4363.54|4362.94|4362.54|4361.94|96
1643097800000|2022-01-25 08:03:20|4361.91|4361.31|4359.04|4358.44|4361.91|4361.31|4358.79|4358.19|211
1643097810000|2022-01-25 08:03:30|4359.54|4358.94|4358.04|4357.44|4359.79|4359.19|4357.79|4357.19|251
1643097820000|2022-01-25 08:03:40|4357.79|4357.19|4358.29|4357.69|4358.54|4357.94|4357.29|4356.69|274
1643097830000|2022-01-25 08:03:50|4358.16|4357.56|4358.79|4358.19|4359.29|4358.69|4358.04|4357.44|139
1643097840000|2022-01-25 08:04:00|4358.66|4358.06|4358.66|4358.06|4358.79|4358.19|4357.66|4357.06|125
1643097850000|2022-01-25 08:04:10|4358.79|4358.19|4356.66|4356.06|4359.04|4358.44|4356.66|4356.06|110
1643097860000|2022-01-25 08:04:20|4356.54|4355.94|4356.04|4355.44|4357.29|4356.69|4356.04|4355.44|145
1643097870000|2022-01-25 08:04:30|4356.29|4355.69|4356.79|4356.19|4357.04|4356.44|4356.04|4355.44|126
1643097880000|2022-01-25 08:04:40|4357.16|4356.56|4356.79|4356.19|4358.04|4357.44|4356.54|4355.94|67
1643097890000|2022-01-25 08:04:50|4357.04|4356.44|4356.29|4355.69|4357.29|4356.69|4355.79|4355.19|122
1643097900000|2022-01-25 08:05:00|4356.04|4355.44|4357.54|4356.94|4357.79|4357.19|4355.16|4354.56|187
1643097910000|2022-01-25 08:05:10|4357.41|4356.81|4358.04|4357.44|4359.04|4358.44|4357.41|4356.81|95
1643097920000|2022-01-25 08:05:20|4357.54|4356.94|4356.29|4355.69|4358.16|4357.56|4356.29|4355.69|241
1643097930000|2022-01-25 08:05:30|4356.04|4355.44|4355.29|4354.69|4356.04|4355.44|4354.29|4353.69|258
1643097940000|2022-01-25 08:05:40|4355.54|4354.94|4353.79|4353.19|4355.54|4354.94|4353.79|4353.19|177
1643097950000|2022-01-25 08:05:50|4354.04|4353.44|4353.29|4352.69|4354.04|4353.44|4352.04|4351.44|301
1643097960000|2022-01-25 08:06:00|4353.16|4352.56|4351.79|4351.19|4353.41|4352.81|4351.79|4351.19|210
1643097970000|2022-01-25 08:06:10|4351.91|4351.31|4351.29|4350.69|4352.29|4351.69|4351.29|4350.69|111
1643097980000|2022-01-25 08:06:20|4351.54|4350.94|4353.04|4352.44|4353.04|4352.44|4351.54|4350.94|163
1643097990000|2022-01-25 08:06:30|4352.91|4352.31|4351.54|4350.94|4352.91|4352.31|4351.29|4350.69|101
1643098000000|2022-01-25 08:06:40|4352.04|4351.44|4350.79|4350.19|4352.41|4351.81|4350.54|4349.94|143
1643098010000|2022-01-25 08:06:50|4350.66|4350.06|4349.16|4348.56|4350.79|4350.19|4349.16|4348.56|271
1643098020000|2022-01-25 08:07:00|4349.04|4348.44|4349.04|4348.44|4349.29|4348.69|4347.54|4346.94|252
1643098030000|2022-01-25 08:07:10|4349.29|4348.69|4349.04|4348.44|4349.91|4349.31|4348.29|4347.69|191
1643098040000|2022-01-25 08:07:20|4348.91|4348.31|4348.04|4347.44|4349.91|4349.31|4347.79|4347.19|98
1643098050000|2022-01-25 08:07:30|4347.79|4347.19|4348.04|4347.44|4348.54|4347.94|4346.79|4346.19|186
1643098060000|2022-01-25 08:07:40|4347.79|4347.19|4348.29|4347.69|4348.66|4348.06|4347.41|4346.81|98
1643098070000|2022-01-25 08:07:50|4348.16|4347.56|4349.41|4348.81|4349.41|4348.81|4348.04|4347.44|99
1643098080000|2022-01-25 08:08:00|4349.29|4348.69|4347.79|4347.19|4349.29|4348.69|4347.41|4346.81|109
1643098090000|2022-01-25 08:08:10|4347.66|4347.06|4350.29|4349.69|4350.29|4349.69|4347.66|4347.06|87
1643098100000|2022-01-25 08:08:20|4350.54|4349.94|4352.04|4351.44|4352.04|4351.44|4350.41|4349.81|98
1643098110000|2022-01-25 08:08:30|4352.29|4351.69|4353.04|4352.44|4353.29|4352.69|4352.29|4351.69|177
1643098120000|2022-01-25 08:08:40|4352.91|4352.31|4353.54|4352.94|4353.91|4353.31|4352.79|4352.19|118
1643098130000|2022-01-25 08:08:50|4353.41|4352.81|4354.16|4353.56|4354.54|4353.94|4353.29|4352.69|184
1643098140000|2022-01-25 08:09:00|4354.29|4353.69|4354.54|4353.94|4354.54|4353.94|4352.79|4352.19|117
1643098150000|2022-01-25 08:09:10|4354.29|4353.69|4353.54|4352.94|4354.29|4353.69|4353.04|4352.44|191
1643098160000|2022-01-25 08:09:20|4353.66|4353.06|4352.66|4352.06|4353.79|4353.19|4352.29|4351.69|153
1643098170000|2022-01-25 08:09:30|4352.79|4352.19|4351.54|4350.94|4352.79|4352.19|4351.54|4350.94|89
1643098180000|2022-01-25 08:09:40|4351.29|4350.69|4352.16|4351.56|4352.16|4351.56|4350.79|4350.19|120
1643098190000|2022-01-25 08:09:50|4351.79|4351.19|4351.91|4351.31|4352.04|4351.44|4351.29|4350.69|66
1643098200000|2022-01-25 08:10:00|4352.04|4351.44|4352.29|4351.69|4353.41|4352.81|4352.04|4351.44|166
1643098210000|2022-01-25 08:10:10|4352.41|4351.81|4352.29|4351.69|4353.29|4352.69|4352.04|4351.44|97
1643098220000|2022-01-25 08:10:20|4352.16|4351.56|4351.91|4351.31|4352.16|4351.56|4350.79|4350.19|135
1643098230000|2022-01-25 08:10:30|4352.16|4351.56|4353.29|4352.69|4353.29|4352.69|4351.54|4350.94|76
1643098240000|2022-01-25 08:10:40|4353.41|4352.81|4353.54|4352.94|4353.79|4353.19|4352.41|4351.81|77
1643098250000|2022-01-25 08:10:50|4353.41|4352.81|4354.04|4353.44|4354.04|4353.44|4353.41|4352.81|65
1643098260000|2022-01-25 08:11:00|4353.66|4353.06|4353.04|4352.44|4354.04|4353.44|4352.29|4351.69|120
1643098270000|2022-01-25 08:11:10|4352.91|4352.31|4351.79|4351.19|4353.91|4353.31|4351.79|4351.19|184
1643098280000|2022-01-25 08:11:20|4351.54|4350.94|4351.04|4350.44|4351.54|4350.94|4350.79|4350.19|78
1643098290000|2022-01-25 08:11:30|4351.16|4350.56|4353.04|4352.44|4353.29|4352.69|4351.04|4350.44|83
1643098300000|2022-01-25 08:11:40|4352.79|4352.19|4352.79|4352.19|4353.04|4352.44|4352.54|4351.94|84
1643098310000|2022-01-25 08:11:50|4353.04|4352.44|4354.29|4353.69|4354.29|4353.69|4353.04|4352.44|61
1643098320000|2022-01-25 08:12:00|4354.16|4353.56|4356.04|4355.44|4356.04|4355.44|4354.16|4353.56|223
1643098330000|2022-01-25 08:12:10|4356.29|4355.69|4356.91|4356.31|4357.04|4356.44|4355.79|4355.19|96
1643098340000|2022-01-25 08:12:20|4356.79|4356.19|4358.29|4357.69|4358.29|4357.69|4356.79|4356.19|112
1643098350000|2022-01-25 08:12:30|4358.54|4357.94|4360.04|4359.44|4360.04|4359.44|4358.29|4357.69|217
1643098360000|2022-01-25 08:12:40|4359.54|4358.94|4359.04|4358.44|4360.29|4359.69|4358.91|4358.31|134
1643098370000|2022-01-25 08:12:50|4358.79|4358.19|4359.79|4359.19|4359.79|4359.19|4358.04|4357.44|131
1643098380000|2022-01-25 08:13:00|4359.54|4358.94|4358.54|4357.94|4359.54|4358.94|4358.41|4357.81|162
1643098390000|2022-01-25 08:13:10|4358.41|4357.81|4358.04|4357.44|4359.91|4359.31|4357.79|4357.19|174
1643098400000|2022-01-25 08:13:20|4357.91|4357.31|4358.54|4357.94|4358.54|4357.94|4357.29|4356.69|135
1643098410000|2022-01-25 08:13:30|4358.79|4358.19|4361.91|4361.31|4361.91|4361.31|4358.79|4358.19|137
1643098420000|2022-01-25 08:13:40|4362.04|4361.44|4362.54|4361.94|4363.29|4362.69|4361.54|4360.94|293
1643098430000|2022-01-25 08:13:50|4362.66|4362.06|4362.79|4362.19|4363.54|4362.94|4362.66|4362.06|224
1643098440000|2022-01-25 08:14:00|4362.29|4361.69|4362.29|4361.69|4363.54|4362.94|4361.79|4361.19|202
1643098450000|2022-01-25 08:14:10|4362.04|4361.44|4362.79|4362.19|4363.04|4362.44|4361.79|4361.19|174
1643098460000|2022-01-25 08:14:20|4363.04|4362.44|4363.54|4362.94|4363.54|4362.94|4362.04|4361.44|109
1643098470000|2022-01-25 08:14:30|4363.79|4363.19|4363.04|4362.44|4364.04|4363.44|4362.79|4362.19|218
1643098480000|2022-01-25 08:14:40|4363.29|4362.69|4364.29|4363.69|4364.29|4363.69|4362.04|4361.44|267
1643098490000|2022-01-25 08:14:50|4364.54|4363.94|4364.29|4363.69|4365.54|4364.94|4364.04|4363.44|305
1643098500000|2022-01-25 08:15:00|4364.04|4363.44|4364.54|4363.94|4365.04|4364.44|4364.04|4363.44|164
1643098510000|2022-01-25 08:15:10|4364.29|4363.69|4365.66|4365.06|4366.04|4365.44|4364.04|4363.44|213
1643098520000|2022-01-25 08:15:20|4365.79|4365.19|4365.79|4365.19|4366.41|4365.81|4365.41|4364.81|191
1643098530000|2022-01-25 08:15:30|4365.29|4364.69|4366.29|4365.69|4366.29|4365.69|4364.66|4364.06|218
1643098540000|2022-01-25 08:15:40|4366.04|4365.44|4365.29|4364.69|4366.04|4365.44|4365.04|4364.44|99
1643098550000|2022-01-25 08:15:50|4365.54|4364.94|4364.04|4363.44|4365.79|4365.19|4364.04|4363.44|101
1643098560000|2022-01-25 08:16:00|4363.91|4363.31|4363.29|4362.69|4364.54|4363.94|4362.79|4362.19|237
1643098570000|2022-01-25 08:16:10|4362.91|4362.31|4363.54|4362.94|4363.91|4363.31|4362.04|4361.44|224
1643098580000|2022-01-25 08:16:20|4363.79|4363.19|4362.04|4361.44|4363.79|4363.19|4362.04|4361.44|129
1643098590000|2022-01-25 08:16:30|4361.79|4361.19|4362.04|4361.44|4362.29|4361.69|4361.04|4360.44|232
1643098600000|2022-01-25 08:16:40|4361.79|4361.19|4360.79|4360.19|4362.04|4361.44|4360.66|4360.06|256
1643098610000|2022-01-25 08:16:50|4361.04|4360.44|4360.29|4359.69|4361.54|4360.94|4360.04|4359.44|265
1643098620000|2022-01-25 08:17:00|4360.04|4359.44|4358.79|4358.19|4360.04|4359.44|4358.79|4358.19|170
1643098630000|2022-01-25 08:17:10|4358.54|4357.94|4357.79|4357.19|4358.54|4357.94|4356.54|4355.94|281
1643098640000|2022-01-25 08:17:20|4357.91|4357.31|4357.04|4356.44|4358.91|4358.31|4357.04|4356.44|154
1643098650000|2022-01-25 08:17:30|4356.79|4356.19|4357.54|4356.94|4357.91|4357.31|4356.79|4356.19|51
1643098660000|2022-01-25 08:17:40|4356.79|4356.19|4355.79|4355.19|4356.79|4356.19|4355.79|4355.19|306
1643098670000|2022-01-25 08:17:50|4355.91|4355.31|4357.41|4356.81|4357.41|4356.81|4355.79|4355.19|52
1643098680000|2022-01-25 08:18:00|4357.29|4356.69|4356.79|4356.19|4357.29|4356.69|4356.41|4355.81|70
1643098690000|2022-01-25 08:18:10|4356.91|4356.31|4356.54|4355.94|4356.91|4356.31|4355.79|4355.19|66
1643098700000|2022-01-25 08:18:20|4356.04|4355.44|4355.54|4354.94|4356.54|4355.94|4354.79|4354.19|126
1643098710000|2022-01-25 08:18:30|4355.79|4355.19|4356.04|4355.44|4356.04|4355.44|4355.04|4354.44|58
1643098720000|2022-01-25 08:18:40|4356.29|4355.69|4356.79|4356.19|4357.66|4357.06|4356.29|4355.69|57
1643098730000|2022-01-25 08:18:50|4356.66|4356.06|4356.79|4356.19|4357.29|4356.69|4356.54|4355.94|67
1643098740000|2022-01-25 08:19:00|4355.79|4355.19|4360.16|4359.56|4360.16|4359.56|4355.79|4355.19|192
1643098750000|2022-01-25 08:19:10|4360.29|4359.69|4359.54|4358.94|4360.41|4359.81|4359.04|4358.44|89
1643098760000|2022-01-25 08:19:20|4359.79|4359.19|4360.29|4359.69|4360.79|4360.19|4359.79|4359.19|100
1643098770000|2022-01-25 08:19:30|4360.04|4359.44|4360.41|4359.81|4361.04|4360.44|4359.79|4359.19|77
1643098780000|2022-01-25 08:19:40|4360.54|4359.94|4358.04|4357.44|4360.54|4359.94|4358.04|4357.44|67
1643098790000|2022-01-25 08:19:50|4358.29|4357.69|4359.29|4358.69|4359.29|4358.69|4358.29|4357.69|83
1643098800000|2022-01-25 08:20:00|4359.04|4358.44|4360.66|4360.06|4360.79|4360.19|4358.79|4358.19|172
1643098810000|2022-01-25 08:20:10|4360.54|4359.94|4358.29|4357.69|4360.54|4359.94|4358.29|4357.69|55
1643098820000|2022-01-25 08:20:20|4358.54|4357.94|4357.04|4356.44|4359.04|4358.44|4357.04|4356.44|102
1643098830000|2022-01-25 08:20:30|4357.16|4356.56|4355.54|4354.94|4357.16|4356.56|4355.41|4354.81|135
1643098840000|2022-01-25 08:20:40|4355.41|4354.81|4355.79|4355.19|4356.79|4356.19|4355.29|4354.69|115
1643098850000|2022-01-25 08:20:50|4355.54|4354.94|4355.29|4354.69|4355.54|4354.94|4354.54|4353.94|116
1643098860000|2022-01-25 08:21:00|4355.04|4354.44|4353.79|4353.19|4355.41|4354.81|4353.66|4353.06|111
1643098870000|2022-01-25 08:21:10|4353.29|4352.69|4353.29|4352.69|4353.79|4353.19|4352.79|4352.19|90
1643098880000|2022-01-25 08:21:20|4352.79|4352.19|4352.79|4352.19|4353.04|4352.44|4352.04|4351.44|238
1643098890000|2022-01-25 08:21:30|4353.04|4352.44|4352.79|4352.19|4353.29|4352.69|4351.79|4351.19|210
1643098900000|2022-01-25 08:21:40|4353.04|4352.44|4353.41|4352.81|4353.54|4352.94|4351.91|4351.31|134
1643098910000|2022-01-25 08:21:50|4353.54|4352.94|4352.54|4351.94|4353.54|4352.94|4352.29|4351.69|92
1643098920000|2022-01-25 08:22:00|4352.29|4351.69|4354.54|4353.94|4355.29|4354.69|4351.79|4351.19|146
1643098930000|2022-01-25 08:22:10|4354.29|4353.69|4353.79|4353.19|4354.29|4353.69|4353.04|4352.44|211
1643098940000|2022-01-25 08:22:20|4355.54|4354.94|4355.04|4354.44|4355.79|4355.19|4354.54|4353.94|125
1643098950000|2022-01-25 08:22:30|4355.16|4354.56|4353.04|4352.44|4355.16|4354.56|4353.04|4352.44|136
1643098960000|2022-01-25 08:22:40|4352.66|4352.06|4352.41|4351.81|4353.79|4353.19|4352.29|4351.69|119
1643098970000|2022-01-25 08:22:50|4352.29|4351.69|4353.29|4352.69|4353.29|4352.69|4351.54|4350.94|105
1643098980000|2022-01-25 08:23:00|4353.54|4352.94|4353.04|4352.44|4354.04|4353.44|4352.29|4351.69|208
1643098990000|2022-01-25 08:23:10|4352.79|4352.19|4352.29|4351.69|4353.79|4353.19|4351.79|4351.19|63
1643099000000|2022-01-25 08:23:20|4352.41|4351.81|4351.29|4350.69|4352.41|4351.81|4351.29|4350.69|143
1643099010000|2022-01-25 08:23:30|4351.04|4350.44|4352.54|4351.94|4352.66|4352.06|4350.79|4350.19|158
1643099020000|2022-01-25 08:23:40|4352.66|4352.06|4351.54|4350.94|4352.66|4352.06|4351.04|4350.44|127
1643099030000|2022-01-25 08:23:50|4351.29|4350.69|4351.29|4350.69|4351.54|4350.94|4349.79|4349.19|335
1643099040000|2022-01-25 08:24:00|4351.04|4350.44|4351.79|4351.19|4352.54|4351.94|4350.91|4350.31|126
1643099050000|2022-01-25 08:24:10|4352.04|4351.44|4351.54|4350.94|4352.54|4351.94|4351.29|4350.69|61
1643099060000|2022-01-25 08:24:20|4351.41|4350.81|4349.16|4348.56|4351.41|4350.81|4348.79|4348.19|200
1643099070000|2022-01-25 08:24:30|4349.04|4348.44|4348.79|4348.19|4349.04|4348.44|4348.29|4347.69|89
1643099080000|2022-01-25 08:24:40|4348.66|4348.06|4348.54|4347.94|4349.16|4348.56|4348.04|4347.44|130
1643099090000|2022-01-25 08:24:50|4348.79|4348.19|4349.79|4349.19|4349.79|4349.19|4348.54|4347.94|82
1643099100000|2022-01-25 08:25:00|4349.66|4349.06|4351.04|4350.44|4351.16|4350.56|4349.66|4349.06|88
1643099110000|2022-01-25 08:25:10|4350.54|4349.94|4349.54|4348.94|4350.54|4349.94|4349.29|4348.69|149
1643099120000|2022-01-25 08:25:20|4349.29|4348.69|4349.04|4348.44|4349.79|4349.19|4348.79|4348.19|65
1643099130000|2022-01-25 08:25:30|4348.79|4348.19|4349.04|4348.44|4349.54|4348.94|4348.04|4347.44|170
1643099140000|2022-01-25 08:25:40|4348.79|4348.19|4346.79|4346.19|4348.79|4348.19|4346.79|4346.19|187
1643099150000|2022-01-25 08:25:50|4346.54|4345.94|4347.54|4346.94|4347.54|4346.94|4346.29|4345.69|158
1643099160000|2022-01-25 08:26:00|4347.41|4346.81|4346.79|4346.19|4348.29|4347.69|4346.54|4345.94|130
1643099170000|2022-01-25 08:26:10|4346.54|4345.94|4347.04|4346.44|4347.04|4346.44|4345.79|4345.19|128
1643099180000|2022-01-25 08:26:20|4346.79|4346.19|4348.29|4347.69|4348.41|4347.81|4346.54|4345.94|148
1643099190000|2022-01-25 08:26:30|4348.16|4347.56|4347.54|4346.94|4348.54|4347.94|4347.41|4346.81|105
1643099200000|2022-01-25 08:26:40|4347.41|4346.81|4347.29|4346.69|4348.04|4347.44|4346.79|4346.19|87
1643099210000|2022-01-25 08:26:50|4346.54|4345.94|4345.79|4345.19|4346.66|4346.06|4345.54|4344.94|173
1643099220000|2022-01-25 08:27:00|4345.66|4345.06|4344.79|4344.19|4346.04|4345.44|4344.29|4343.69|277
1643099230000|2022-01-25 08:27:10|4345.04|4344.44|4342.41|4341.81|4345.04|4344.44|4342.16|4341.56|393
1643099240000|2022-01-25 08:27:20|4342.29|4341.69|4341.29|4340.69|4342.91|4342.31|4341.16|4340.56|189
1643099250000|2022-01-25 08:27:30|4341.16|4340.56|4339.29|4338.69|4341.16|4340.56|4339.29|4338.69|415
1643099260000|2022-01-25 08:27:40|4339.41|4338.81|4339.54|4338.94|4340.54|4339.94|4339.29|4338.69|134
1643099270000|2022-01-25 08:27:50|4339.29|4338.69|4341.29|4340.69|4341.54|4340.94|4339.29|4338.69|460
1643099280000|2022-01-25 08:28:00|4341.54|4340.94|4341.79|4341.19|4341.79|4341.19|4340.29|4339.69|196
1643099290000|2022-01-25 08:28:10|4342.04|4341.44|4342.54|4341.94|4342.66|4342.06|4341.54|4340.94|124
1643099300000|2022-01-25 08:28:20|4342.04|4341.44|4342.79|4342.19|4343.04|4342.44|4341.41|4340.81|124
1643099310000|2022-01-25 08:28:30|4342.54|4341.94|4343.04|4342.44|4343.29|4342.69|4342.29|4341.69|99
1643099320000|2022-01-25 08:28:40|4342.79|4342.19|4340.79|4340.19|4343.16|4342.56|4340.79|4340.19|141
1643099330000|2022-01-25 08:28:50|4341.04|4340.44|4342.29|4341.69|4342.54|4341.94|4340.91|4340.31|58
1643099340000|2022-01-25 08:29:00|4341.79|4341.19|4342.29|4341.69|4342.91|4342.31|4341.54|4340.94|331
1643099350000|2022-01-25 08:29:10|4342.54|4341.94|4344.54|4343.94|4344.54|4343.94|4342.54|4341.94|158
1643099360000|2022-01-25 08:29:20|4344.66|4344.06|4343.66|4343.06|4344.79|4344.19|4343.04|4342.44|136
1643099370000|2022-01-25 08:29:30|4343.54|4342.94|4342.04|4341.44|4343.66|4343.06|4341.79|4341.19|76
1643099380000|2022-01-25 08:29:40|4342.16|4341.56|4342.41|4341.81|4342.41|4341.81|4341.04|4340.44|51
1643099390000|2022-01-25 08:29:50|4342.29|4341.69|4341.29|4340.69|4342.29|4341.69|4341.04|4340.44|65
1643099400000|2022-01-25 08:30:00|4341.54|4340.94|4344.54|4343.94|4344.54|4343.94|4341.04|4340.44|258
1643099410000|2022-01-25 08:30:10|4344.66|4344.06|4343.91|4343.31|4344.66|4344.06|4343.16|4342.56|119
1643099420000|2022-01-25 08:30:20|4343.66|4343.06|4344.66|4344.06|4345.29|4344.69|4343.66|4343.06|132
1643099430000|2022-01-25 08:30:30|4344.79|4344.19|4345.04|4344.44|4345.16|4344.56|4344.04|4343.44|88
1643099440000|2022-01-25 08:30:40|4345.29|4344.69|4344.54|4343.94|4345.29|4344.69|4343.79|4343.19|82
1643099450000|2022-01-25 08:30:50|4344.41|4343.81|4344.29|4343.69|4344.79|4344.19|4343.66|4343.06|85
1643099460000|2022-01-25 08:31:00|4344.41|4343.81|4346.29|4345.69|4346.54|4345.94|4344.16|4343.56|146
1643099470000|2022-01-25 08:31:10|4346.04|4345.44|4347.29|4346.69|4347.41|4346.81|4346.04|4345.44|250
1643099480000|2022-01-25 08:31:20|4347.16|4346.56|4346.54|4345.94|4347.79|4347.19|4346.54|4345.94|121
1643099490000|2022-01-25 08:31:30|4346.29|4345.69|4345.66|4345.06|4346.29|4345.69|4345.29|4344.69|119
1643099500000|2022-01-25 08:31:40|4345.79|4345.19|4344.54|4343.94|4345.79|4345.19|4344.54|4343.94|78
1643099510000|2022-01-25 08:31:50|4344.79|4344.19|4345.04|4344.44|4345.29|4344.69|4344.04|4343.44|114
1643099520000|2022-01-25 08:32:00|4344.54|4343.94|4346.16|4345.56|4346.29|4345.69|4344.54|4343.94|50
1643099530000|2022-01-25 08:32:10|4346.04|4345.44|4346.29|4345.69|4346.41|4345.81|4345.54|4344.94|128
1643099540000|2022-01-25 08:32:20|4346.41|4345.81|4344.79|4344.19|4346.41|4345.81|4344.54|4343.94|39
1643099550000|2022-01-25 08:32:30|4344.91|4344.31|4345.79|4345.19|4345.79|4345.19|4344.91|4344.31|19
1643099560000|2022-01-25 08:32:40|4345.54|4344.94|4347.79|4347.19|4347.79|4347.19|4345.29|4344.69|59
1643099570000|2022-01-25 08:32:50|4347.66|4347.06|4348.16|4347.56|4348.29|4347.69|4347.29|4346.69|44
1643099580000|2022-01-25 08:33:00|4348.54|4347.94|4349.04|4348.44|4349.29|4348.69|4347.91|4347.31|69
1643099590000|2022-01-25 08:33:10|4348.79|4348.19|4349.54|4348.94|4349.54|4348.94|4348.79|4348.19|143
1643099600000|2022-01-25 08:33:20|4349.41|4348.81|4350.04|4349.44|4350.29|4349.69|4349.16|4348.56|287
1643099610000|2022-01-25 08:33:30|4350.16|4349.56|4351.29|4350.69|4351.29|4350.69|4350.04|4349.44|133
1643099620000|2022-01-25 08:33:40|4351.04|4350.44|4352.04|4351.44|4352.04|4351.44|4350.54|4349.94|163
1643099630000|2022-01-25 08:33:50|4352.41|4351.81|4350.54|4349.94|4352.41|4351.81|4350.41|4349.81|140
1643099640000|2022-01-25 08:34:00|4350.41|4349.81|4352.66|4352.06|4353.04|4352.44|4350.41|4349.81|178
1643099650000|2022-01-25 08:34:10|4352.79|4352.19|4352.41|4351.81|4353.29|4352.69|4352.29|4351.69|98
1643099660000|2022-01-25 08:34:20|4352.54|4351.94|4353.41|4352.81|4354.79|4354.19|4352.54|4351.94|213
1643099670000|2022-01-25 08:34:30|4353.29|4352.69|4353.41|4352.81|4353.79|4353.19|4353.29|4352.69|102
1643099680000|2022-01-25 08:34:40|4353.54|4352.94|4353.79|4353.19|4354.04|4353.44|4353.41|4352.81|75
1643099690000|2022-01-25 08:34:50|4353.54|4352.94|4353.54|4352.94|4354.29|4353.69|4353.04|4352.44|47
1643099700000|2022-01-25 08:35:00|4353.29|4352.69|4352.54|4351.94|4353.54|4352.94|4351.66|4351.06|148
1643099710000|2022-01-25 08:35:10|4352.29|4351.69|4353.29|4352.69|4353.29|4352.69|4352.16|4351.56|47
1643099720000|2022-01-25 08:35:20|4354.04|4353.44|4354.79|4354.19|4354.79|4354.19|4353.54|4352.94|58
1643099730000|2022-01-25 08:35:30|4354.91|4354.31|4355.66|4355.06|4355.66|4355.06|4354.91|4354.31|65
1643099740000|2022-01-25 08:35:40|4355.79|4355.19|4355.04|4354.44|4355.79|4355.19|4354.79|4354.19|85
1643099750000|2022-01-25 08:35:50|4354.54|4353.94|4355.54|4354.94|4355.91|4355.31|4354.54|4353.94|107
1643099760000|2022-01-25 08:36:00|4355.29|4354.69|4355.04|4354.44|4355.79|4355.19|4355.04|4354.44|65
1643099770000|2022-01-25 08:36:10|4354.91|4354.31|4355.79|4355.19|4356.54|4355.94|4354.91|4354.31|107
1643099780000|2022-01-25 08:36:20|4355.54|4354.94|4354.04|4353.44|4355.54|4354.94|4354.04|4353.44|42
1643099790000|2022-01-25 08:36:30|4353.66|4353.06|4353.79|4353.19|4354.04|4353.44|4353.29|4352.69|52
1643099800000|2022-01-25 08:36:40|4353.91|4353.31|4355.91|4355.31|4356.04|4355.44|4353.79|4353.19|129
1643099810000|2022-01-25 08:36:50|4356.04|4355.44|4356.79|4356.19|4357.04|4356.44|4356.04|4355.44|117
1643099820000|2022-01-25 08:37:00|4356.54|4355.94|4357.91|4357.31|4357.91|4357.31|4356.41|4355.81|124
1643099830000|2022-01-25 08:37:10|4358.04|4357.44|4355.54|4354.94|4358.04|4357.44|4355.29|4354.69|80
1643099840000|2022-01-25 08:37:20|4355.66|4355.06|4356.29|4355.69|4356.66|4356.06|4355.41|4354.81|50
1643099850000|2022-01-25 08:37:30|4356.54|4355.94|4357.29|4356.69|4357.29|4356.69|4356.04|4355.44|22
1643099860000|2022-01-25 08:37:40|4357.04|4356.44|4357.79|4357.19|4357.79|4357.19|4357.04|4356.44|40
1643099870000|2022-01-25 08:37:50|4357.66|4357.06|4358.29|4357.69|4358.54|4357.94|4357.54|4356.94|33
1643099880000|2022-01-25 08:38:00|4358.54|4357.94|4359.04|4358.44|4359.29|4358.69|4358.54|4357.94|79
1643099890000|2022-01-25 08:38:10|4359.16|4358.56|4359.79|4359.19|4359.79|4359.19|4359.04|4358.44|121
1643099900000|2022-01-25 08:38:20|4360.04|4359.44|4359.29|4358.69|4360.29|4359.69|4359.29|4358.69|133
1643099910000|2022-01-25 08:38:30|4359.79|4359.19|4359.79|4359.19|4360.29|4359.69|4359.29|4358.69|45
1643099920000|2022-01-25 08:38:40|4360.04|4359.44|4359.16|4358.56|4360.29|4359.69|4358.79|4358.19|108
1643099930000|2022-01-25 08:38:50|4359.04|4358.44|4360.04|4359.44|4360.41|4359.81|4358.79|4358.19|60
1643099940000|2022-01-25 08:39:00|4360.16|4359.56|4360.04|4359.44|4360.54|4359.94|4359.16|4358.56|42
1643099950000|2022-01-25 08:39:10|4359.79|4359.19|4360.54|4359.94|4361.04|4360.44|4359.79|4359.19|65
1643099960000|2022-01-25 08:39:20|4359.91|4359.31|4360.04|4359.44|4360.29|4359.69|4359.54|4358.94|51
1643099970000|2022-01-25 08:39:30|4360.29|4359.69|4360.79|4360.19|4361.04|4360.44|4360.29|4359.69|29
1643099980000|2022-01-25 08:39:40|4360.66|4360.06|4359.79|4359.19|4360.66|4360.06|4359.79|4359.19|35
1643099990000|2022-01-25 08:39:50|4359.54|4358.94|4358.79|4358.19|4359.54|4358.94|4358.79|4358.19|30
1643100000000|2022-01-25 08:40:00|4358.91|4358.31|4360.04|4359.44|4360.54|4359.94|4358.91|4358.31|149
1643100010000|2022-01-25 08:40:10|4359.91|4359.31|4359.04|4358.44|4360.29|4359.69|4359.04|4358.44|115
1643100020000|2022-01-25 08:40:20|4358.79|4358.19|4358.04|4357.44|4358.79|4358.19|4357.91|4357.31|78
1643100030000|2022-01-25 08:40:30|4357.91|4357.31|4358.29|4357.69|4358.79|4358.19|4357.54|4356.94|130
1643100040000|2022-01-25 08:40:40|4358.54|4357.94|4358.29|4357.69|4359.04|4358.44|4358.29|4357.69|167
1643100050000|2022-01-25 08:40:50|4358.04|4357.44|4358.29|4357.69|4359.16|4358.56|4358.04|4357.44|88
1643100060000|2022-01-25 08:41:00|4358.04|4357.44|4358.91|4358.31|4358.91|4358.31|4357.91|4357.31|53
1643100070000|2022-01-25 08:41:10|4359.04|4358.44|4359.54|4358.94|4360.16|4359.56|4359.04|4358.44|134
1643100080000|2022-01-25 08:41:20|4359.79|4359.19|4358.29|4357.69|4359.79|4359.19|4357.79|4357.19|66
1643100090000|2022-01-25 08:41:30|4358.41|4357.81|4357.79|4357.19|4358.54|4357.94|4357.79|4357.19|84
1643100100000|2022-01-25 08:41:40|4357.54|4356.94|4356.29|4355.69|4357.54|4356.94|4356.04|4355.44|103
1643100110000|2022-01-25 08:41:50|4356.54|4355.94|4357.04|4356.44|4357.29|4356.69|4356.29|4355.69|50
1643100120000|2022-01-25 08:42:00|4356.29|4355.69|4357.79|4357.19|4357.79|4357.19|4356.04|4355.44|188
1643100130000|2022-01-25 08:42:10|4358.16|4357.56|4358.04|4357.44|4358.29|4357.69|4357.79|4357.19|82
1643100140000|2022-01-25 08:42:20|4358.29|4357.69|4358.16|4357.56|4358.79|4358.19|4358.04|4357.44|49
1643100150000|2022-01-25 08:42:30|4358.29|4357.69|4359.54|4358.94|4359.54|4358.94|4358.29|4357.69|64
1643100160000|2022-01-25 08:42:40|4359.79|4359.19|4359.04|4358.44|4359.91|4359.31|4358.79|4358.19|92
1643100170000|2022-01-25 08:42:50|4359.29|4358.69|4359.16|4358.56|4359.29|4358.69|4358.41|4357.81|39
1643100180000|2022-01-25 08:43:00|4359.04|4358.44|4357.79|4357.19|4359.04|4358.44|4357.54|4356.94|69
1643100190000|2022-01-25 08:43:10|4357.54|4356.94|4356.16|4355.56|4357.54|4356.94|4356.16|4355.56|58
1643100200000|2022-01-25 08:43:20|4356.29|4355.69|4356.29|4355.69|4356.54|4355.94|4355.79|4355.19|151
1643100210000|2022-01-25 08:43:30|4356.54|4355.94|4355.54|4354.94|4356.54|4355.94|4355.54|4354.94|36
1643100220000|2022-01-25 08:43:40|4355.66|4355.06|4355.79|4355.19|4356.54|4355.94|4355.66|4355.06|37
1643100230000|2022-01-25 08:43:50|4356.04|4355.44|4357.04|4356.44|4357.04|4356.44|4355.79|4355.19|25
1643100240000|2022-01-25 08:44:00|4356.54|4355.94|4358.29|4357.69|4358.54|4357.94|4356.29|4355.69|75
1643100250000|2022-01-25 08:44:10|4358.04|4357.44|4358.29|4357.69|4358.41|4357.81|4357.04|4356.44|52
1643100260000|2022-01-25 08:44:20|4358.41|4357.81|4358.04|4357.44|4358.66|4358.06|4357.66|4357.06|38
1643100270000|2022-01-25 08:44:30|4357.91|4357.31|4358.54|4357.94|4358.79|4358.19|4357.79|4357.19|46
1643100280000|2022-01-25 08:44:40|4358.29|4357.69|4358.04|4357.44|4358.66|4358.06|4358.04|4357.44|34
1643100290000|2022-01-25 08:44:50|4357.79|4357.19|4358.79|4358.19|4358.79|4358.19|4357.79|4357.19|39
1643100300000|2022-01-25 08:45:00|4358.54|4357.94|4357.54|4356.94|4358.79|4358.19|4357.54|4356.94|172
1643100310000|2022-01-25 08:45:10|4357.04|4356.44|4357.04|4356.44|4357.04|4356.44|4356.29|4355.69|95
1643100320000|2022-01-25 08:45:20|4356.91|4356.31|4355.41|4354.81|4357.04|4356.44|4355.04|4354.44|116
1643100330000|2022-01-25 08:45:30|4355.29|4354.69|4355.29|4354.69|4355.79|4355.19|4355.04|4354.44|295
1643100340000|2022-01-25 08:45:40|4355.41|4354.81|4356.54|4355.94|4356.54|4355.94|4355.16|4354.56|46
1643100350000|2022-01-25 08:45:50|4356.66|4356.06|4356.54|4355.94|4356.66|4356.06|4356.04|4355.44|21
1643100360000|2022-01-25 08:46:00|4356.66|4356.06|4356.54|4355.94|4356.66|4356.06|4355.29|4354.69|163
1643100370000|2022-01-25 08:46:10|4356.29|4355.69|4355.29|4354.69|4356.54|4355.94|4355.29|4354.69|148
1643100380000|2022-01-25 08:46:20|4355.04|4354.44|4355.29|4354.69|4355.54|4354.94|4354.79|4354.19|70
1643100390000|2022-01-25 08:46:30|4355.04|4354.44|4354.29|4353.69|4355.54|4354.94|4354.16|4353.56|70
1643100400000|2022-01-25 08:46:40|4354.54|4353.94|4354.04|4353.44|4354.54|4353.94|4354.04|4353.44|52
1643100410000|2022-01-25 08:46:50|4354.29|4353.69|4357.04|4356.44|4357.04|4356.44|4354.29|4353.69|102
1643100420000|2022-01-25 08:47:00|4357.29|4356.69|4357.54|4356.94|4357.54|4356.94|4357.04|4356.44|138
1643100430000|2022-01-25 08:47:10|4357.66|4357.06|4358.04|4357.44|4358.04|4357.44|4357.04|4356.44|138
1643100440000|2022-01-25 08:47:20|4358.29|4357.69|4359.04|4358.44|4359.54|4358.94|4358.29|4357.69|121
1643100450000|2022-01-25 08:47:30|4358.54|4357.94|4357.41|4356.81|4359.54|4358.94|4357.29|4356.69|91
1643100460000|2022-01-25 08:47:40|4357.29|4356.69|4357.54|4356.94|4358.04|4357.44|4357.04|4356.44|111
1643100470000|2022-01-25 08:47:50|4357.29|4356.69|4357.29|4356.69|4357.79|4357.19|4357.04|4356.44|75
1643100480000|2022-01-25 08:48:00|4357.04|4356.44|4357.79|4357.19|4358.79|4358.19|4357.04|4356.44|49
1643100490000|2022-01-25 08:48:10|4357.54|4356.94|4358.29|4357.69|4358.54|4357.94|4357.54|4356.94|31
1643100500000|2022-01-25 08:48:20|4358.16|4357.56|4358.04|4357.44|4358.54|4357.94|4357.41|4356.81|31
1643100510000|2022-01-25 08:48:30|4358.54|4357.94|4358.29|4357.69|4358.54|4357.94|4357.54|4356.94|85
1643100520000|2022-01-25 08:48:40|4357.54|4356.94|4358.04|4357.44|4358.29|4357.69|4357.54|4356.94|55
1643100530000|2022-01-25 08:48:50|4357.79|4357.19|4358.54|4357.94|4358.54|4357.94|4357.54|4356.94|22
1643100540000|2022-01-25 08:49:00|4358.29|4357.69|4359.04|4358.44|4359.29|4358.69|4358.04|4357.44|42
1643100550000|2022-01-25 08:49:10|4359.29|4358.69|4359.04|4358.44|4359.54|4358.94|4358.66|4358.06|88
1643100560000|2022-01-25 08:49:20|4359.79|4359.19|4359.66|4359.06|4360.04|4359.44|4359.54|4358.94|231
1643100570000|2022-01-25 08:49:30|4359.54|4358.94|4360.29|4359.69|4360.29|4359.69|4359.54|4358.94|39
1643100580000|2022-01-25 08:49:40|4360.16|4359.56|4359.54|4358.94|4360.16|4359.56|4359.04|4358.44|108
1643100590000|2022-01-25 08:49:50|4359.29|4358.69|4359.29|4358.69|4359.79|4359.19|4358.91|4358.31|26
1643100600000|2022-01-25 08:50:00|4359.04|4358.44|4358.54|4357.94|4359.04|4358.44|4358.29|4357.69|47
1643100610000|2022-01-25 08:50:10|4358.79|4358.19|4360.29|4359.69|4360.41|4359.81|4358.79|4358.19|53
1643100620000|2022-01-25 08:50:20|4360.16|4359.56|4361.04|4360.44|4361.04|4360.44|4360.16|4359.56|72
1643100630000|2022-01-25 08:50:30|4361.29|4360.69|4363.54|4362.94|4363.54|4362.94|4361.29|4360.69|250
1643100640000|2022-01-25 08:50:40|4363.79|4363.19|4363.04|4362.44|4364.04|4363.44|4363.04|4362.44|105
1643100650000|2022-01-25 08:50:50|4363.16|4362.56|4364.04|4363.44|4364.79|4364.19|4362.79|4362.19|216
1643100660000|2022-01-25 08:51:00|4363.79|4363.19|4364.79|4364.19|4365.54|4364.94|4363.79|4363.19|210
1643100670000|2022-01-25 08:51:10|4364.91|4364.31|4364.16|4363.56|4365.04|4364.44|4363.54|4362.94|80
1643100680000|2022-01-25 08:51:20|4364.04|4363.44|4363.79|4363.19|4364.29|4363.69|4363.54|4362.94|25
1643100690000|2022-01-25 08:51:30|4363.91|4363.31|4364.04|4363.44|4364.04|4363.44|4363.54|4362.94|49
1643100700000|2022-01-25 08:51:40|4364.29|4363.69|4365.04|4364.44|4365.29|4364.69|4364.04|4363.44|75
1643100710000|2022-01-25 08:51:50|4364.79|4364.19|4365.29|4364.69|4366.41|4365.81|4364.79|4364.19|266
1643100720000|2022-01-25 08:52:00|4365.54|4364.94|4365.79|4365.19|4366.29|4365.69|4365.29|4364.69|71
1643100730000|2022-01-25 08:52:10|4365.54|4364.94|4365.29|4364.69|4365.54|4364.94|4364.29|4363.69|103
1643100740000|2022-01-25 08:52:20|4365.04|4364.44|4366.54|4365.94|4366.54|4365.94|4364.79|4364.19|87
1643100750000|2022-01-25 08:52:30|4366.41|4365.81|4366.54|4365.94|4366.54|4365.94|4366.29|4365.69|50
1643100760000|2022-01-25 08:52:40|4366.79|4366.19|4363.91|4363.31|4367.04|4366.44|4363.79|4363.19|513
1643100770000|2022-01-25 08:52:50|4363.79|4363.19|4363.16|4362.56|4363.79|4363.19|4362.91|4362.31|92
1643100780000|2022-01-25 08:53:00|4363.41|4362.81|4365.04|4364.44|4365.16|4364.56|4363.41|4362.81|101
1643100790000|2022-01-25 08:53:10|4364.79|4364.19|4363.79|4363.19|4365.04|4364.44|4363.79|4363.19|46
1643100800000|2022-01-25 08:53:20|4363.54|4362.94|4363.54|4362.94|4363.66|4363.06|4363.04|4362.44|58
1643100810000|2022-01-25 08:53:30|4363.29|4362.69|4363.54|4362.94|4363.54|4362.94|4362.79|4362.19|47
1643100820000|2022-01-25 08:53:40|4363.66|4363.06|4363.79|4363.19|4364.04|4363.44|4363.29|4362.69|38
1643100830000|2022-01-25 08:53:50|4363.54|4362.94|4363.04|4362.44|4364.54|4363.94|4363.04|4362.44|41
1643100840000|2022-01-25 08:54:00|4363.29|4362.69|4361.66|4361.06|4363.54|4362.94|4361.29|4360.69|126
1643100850000|2022-01-25 08:54:10|4361.54|4360.94|4360.29|4359.69|4361.79|4361.19|4359.91|4359.31|63
1643100860000|2022-01-25 08:54:20|4360.04|4359.44|4360.04|4359.44|4360.29|4359.69|4359.54|4358.94|106
1643100870000|2022-01-25 08:54:30|4359.79|4359.19|4358.16|4357.56|4359.79|4359.19|4358.04|4357.44|169
1643100880000|2022-01-25 08:54:40|4358.29|4357.69|4356.79|4356.19|4358.79|4358.19|4356.54|4355.94|307
1643100890000|2022-01-25 08:54:50|4357.04|4356.44|4356.79|4356.19|4357.29|4356.69|4356.29|4355.69|104
1643100900000|2022-01-25 08:55:00|4356.91|4356.31|4356.29|4355.69|4357.91|4357.31|4356.29|4355.69|108
1643100910000|2022-01-25 08:55:10|4356.04|4355.44|4354.79|4354.19|4356.04|4355.44|4354.66|4354.06|108
1643100920000|2022-01-25 08:55:20|4354.91|4354.31|4354.54|4353.94|4355.04|4354.44|4354.29|4353.69|95
1643100930000|2022-01-25 08:55:30|4354.29|4353.69|4354.79|4354.19|4355.91|4355.31|4354.16|4353.56|103
1643100940000|2022-01-25 08:55:40|4355.29|4354.69|4356.04|4355.44|4356.54|4355.94|4355.04|4354.44|155
1643100950000|2022-01-25 08:55:50|4355.54|4354.94|4356.29|4355.69|4356.29|4355.69|4355.29|4354.69|92
1643100960000|2022-01-25 08:56:00|4356.04|4355.44|4354.29|4353.69|4356.04|4355.44|4354.29|4353.69|66
1643100970000|2022-01-25 08:56:10|4354.16|4353.56|4355.29|4354.69|4355.29|4354.69|4354.04|4353.44|83
1643100980000|2022-01-25 08:56:20|4355.91|4355.31|4357.66|4357.06|4357.79|4357.19|4355.91|4355.31|86
1643100990000|2022-01-25 08:56:30|4357.79|4357.19|4358.04|4357.44|4358.04|4357.44|4357.04|4356.44|42
1643101000000|2022-01-25 08:56:40|4357.79|4357.19|4358.04|4357.44|4358.29|4357.69|4357.41|4356.81|42
1643101010000|2022-01-25 08:56:50|4357.79|4357.19|4357.04|4356.44|4358.16|4357.56|4356.91|4356.31|28
1643101020000|2022-01-25 08:57:00|4356.91|4356.31|4357.79|4357.19|4357.79|4357.19|4356.79|4356.19|69
1643101030000|2022-01-25 08:57:10|4357.29|4356.69|4357.79|4357.19|4357.91|4357.31|4357.29|4356.69|36
1643101040000|2022-01-25 08:57:20|4358.04|4357.44|4358.04|4357.44|4358.91|4358.31|4357.91|4357.31|44
1643101050000|2022-01-25 08:57:30|4358.16|4357.56|4357.54|4356.94|4358.16|4357.56|4357.29|4356.69|28
1643101060000|2022-01-25 08:57:40|4357.29|4356.69|4355.29|4354.69|4357.29|4356.69|4355.04|4354.44|77
1643101070000|2022-01-25 08:57:50|4355.54|4354.94|4355.41|4354.81|4355.54|4354.94|4355.04|4354.44|73
1643101080000|2022-01-25 08:58:00|4355.54|4354.94|4353.66|4353.06|4355.54|4354.94|4353.54|4352.94|116
1643101090000|2022-01-25 08:58:10|4353.79|4353.19|4355.29|4354.69|4355.79|4355.19|4353.79|4353.19|95
1643101100000|2022-01-25 08:58:20|4355.04|4354.44|4354.54|4353.94|4355.29|4354.69|4354.54|4353.94|48
1643101110000|2022-01-25 08:58:30|4354.66|4354.06|4353.79|4353.19|4354.79|4354.19|4353.29|4352.69|91
1643101120000|2022-01-25 08:58:40|4354.04|4353.44|4353.54|4352.94|4354.29|4353.69|4353.54|4352.94|67
1643101130000|2022-01-25 08:58:50|4353.29|4352.69|4352.79|4352.19|4353.54|4352.94|4352.79|4352.19|119
1643101140000|2022-01-25 08:59:00|4353.04|4352.44|4352.29|4351.69|4353.04|4352.44|4351.79|4351.19|191
1643101150000|2022-01-25 08:59:10|4352.04|4351.44|4352.29|4351.69|4352.29|4351.69|4351.29|4350.69|96
1643101160000|2022-01-25 08:59:20|4352.54|4351.94|4352.79|4352.19|4353.29|4352.69|4352.04|4351.44|100
1643101170000|2022-01-25 08:59:30|4352.54|4351.94|4351.79|4351.19|4352.79|4352.19|4351.79|4351.19|65
1643101180000|2022-01-25 08:59:40|4352.04|4351.44|4351.66|4351.06|4352.66|4352.06|4351.29|4350.69|105
1643101190000|2022-01-25 08:59:50|4351.79|4351.19|4352.04|4351.44|4352.66|4352.06|4351.79|4351.19|67
1643101200000|2022-01-25 09:00:00|4352.66|4352.06|4351.79|4351.19|4353.16|4352.56|4351.54|4350.94|254
1643101210000|2022-01-25 09:00:10|4352.04|4351.44|4352.29|4351.69|4353.29|4352.69|4351.54|4350.94|390
1643101220000|2022-01-25 09:00:20|4352.04|4351.44|4352.54|4351.94|4352.79|4352.19|4351.79|4351.19|124
1643101230000|2022-01-25 09:00:30|4352.79|4352.19|4352.16|4351.56|4353.79|4353.19|4352.16|4351.56|111
1643101240000|2022-01-25 09:00:40|4351.79|4351.19|4350.91|4350.31|4351.91|4351.31|4350.79|4350.19|107
1643101250000|2022-01-25 09:00:50|4350.79|4350.19|4350.79|4350.19|4351.29|4350.69|4350.54|4349.94|61
1643101260000|2022-01-25 09:01:00|4350.66|4350.06|4351.04|4350.44|4351.29|4350.69|4350.54|4349.94|84
1643101270000|2022-01-25 09:01:10|4350.79|4350.19|4349.04|4348.44|4350.79|4350.19|4349.04|4348.44|148
1643101280000|2022-01-25 09:01:20|4349.16|4348.56|4351.54|4350.94|4351.54|4350.94|4349.16|4348.56|108
1643101290000|2022-01-25 09:01:30|4351.66|4351.06|4351.91|4351.31|4352.29|4351.69|4351.54|4350.94|77
1643101300000|2022-01-25 09:01:40|4352.04|4351.44|4352.54|4351.94|4353.16|4352.56|4351.79|4351.19|92
1643101310000|2022-01-25 09:01:50|4352.41|4351.81|4353.54|4352.94|4353.54|4352.94|4351.79|4351.19|54
1643101320000|2022-01-25 09:02:00|4352.54|4351.94|4352.79|4352.19|4353.54|4352.94|4352.54|4351.94|150
1643101330000|2022-01-25 09:02:10|4352.91|4352.31|4351.04|4350.44|4353.29|4352.69|4350.54|4349.94|100
1643101340000|2022-01-25 09:02:20|4350.79|4350.19|4350.79|4350.19|4351.04|4350.44|4349.91|4349.31|144
1643101350000|2022-01-25 09:02:30|4350.54|4349.94|4350.04|4349.44|4350.79|4350.19|4349.79|4349.19|67
1643101360000|2022-01-25 09:02:40|4349.79|4349.19|4351.54|4350.94|4351.54|4350.94|4349.79|4349.19|138
1643101370000|2022-01-25 09:02:50|4351.41|4350.81|4351.54|4350.94|4352.04|4351.44|4351.04|4350.44|110
1643101380000|2022-01-25 09:03:00|4351.29|4350.69|4350.54|4349.94|4351.29|4350.69|4350.04|4349.44|100
1643101390000|2022-01-25 09:03:10|4350.79|4350.19|4349.29|4348.69|4350.79|4350.19|4348.79|4348.19|113
1643101400000|2022-01-25 09:03:20|4349.54|4348.94|4347.79|4347.19|4349.54|4348.94|4347.54|4346.94|281
1643101410000|2022-01-25 09:03:30|4347.54|4346.94|4347.79|4347.19|4348.29|4347.69|4347.54|4346.94|253
1643101420000|2022-01-25 09:03:40|4347.66|4347.06|4348.04|4347.44|4348.54|4347.94|4347.54|4346.94|135
1643101430000|2022-01-25 09:03:50|4347.54|4346.94|4347.54|4346.94|4348.16|4347.56|4347.54|4346.94|86
1643101440000|2022-01-25 09:04:00|4348.29|4347.69|4347.16|4346.56|4348.54|4347.94|4347.04|4346.44|133
1643101450000|2022-01-25 09:04:10|4347.04|4346.44|4348.54|4347.94|4348.54|4347.94|4346.54|4345.94|207
1643101460000|2022-01-25 09:04:20|4348.79|4348.19|4350.91|4350.31|4351.04|4350.44|4348.79|4348.19|219
1643101470000|2022-01-25 09:04:30|4350.79|4350.19|4351.54|4350.94|4351.79|4351.19|4350.54|4349.94|100
1643101480000|2022-01-25 09:04:40|4351.66|4351.06|4352.04|4351.44|4352.54|4351.94|4351.54|4350.94|178
1643101490000|2022-01-25 09:04:50|4351.91|4351.31|4350.54|4349.94|4352.04|4351.44|4350.41|4349.81|62
1643101500000|2022-01-25 09:05:00|4349.91|4349.31|4349.54|4348.94|4350.04|4349.44|4348.91|4348.31|79
1643101510000|2022-01-25 09:05:10|4349.66|4349.06|4350.41|4349.81|4350.66|4350.06|4349.29|4348.69|63
1643101520000|2022-01-25 09:05:20|4350.29|4349.69|4350.29|4349.69|4350.41|4349.81|4349.54|4348.94|38
1643101530000|2022-01-25 09:05:30|4350.04|4349.44|4351.41|4350.81|4351.41|4350.81|4350.04|4349.44|94
1643101540000|2022-01-25 09:05:40|4351.29|4350.69|4350.16|4349.56|4351.54|4350.94|4350.16|4349.56|42
1643101550000|2022-01-25 09:05:50|4350.04|4349.44|4349.54|4348.94|4350.04|4349.44|4349.04|4348.44|71
1643101560000|2022-01-25 09:06:00|4349.41|4348.81|4349.29|4348.69|4349.54|4348.94|4348.54|4347.94|62
1643101570000|2022-01-25 09:06:10|4349.41|4348.81|4351.04|4350.44|4351.29|4350.69|4349.41|4348.81|41
1643101580000|2022-01-25 09:06:20|4351.16|4350.56|4349.66|4349.06|4351.29|4350.69|4349.66|4349.06|62
1643101590000|2022-01-25 09:06:30|4349.54|4348.94|4349.79|4349.19|4350.04|4349.44|4349.04|4348.44|37
1643101600000|2022-01-25 09:06:40|4349.41|4348.81|4349.79|4349.19|4350.04|4349.44|4349.29|4348.69|27
1643101610000|2022-01-25 09:06:50|4349.91|4349.31|4351.29|4350.69|4351.54|4350.94|4349.91|4349.31|33
1643101620000|2022-01-25 09:07:00|4351.04|4350.44|4353.04|4352.44|4353.04|4352.44|4351.04|4350.44|89
1643101630000|2022-01-25 09:07:10|4352.79|4352.19|4352.79|4352.19|4353.29|4352.69|4352.54|4351.94|133
1643101640000|2022-01-25 09:07:20|4352.66|4352.06|4352.79|4352.19|4353.54|4352.94|4352.54|4351.94|64
1643101650000|2022-01-25 09:07:30|4352.54|4351.94|4352.66|4352.06|4353.04|4352.44|4352.29|4351.69|67
1643101660000|2022-01-25 09:07:40|4352.54|4351.94|4352.54|4351.94|4353.04|4352.44|4352.04|4351.44|72
1643101670000|2022-01-25 09:07:50|4352.29|4351.69|4351.79|4351.19|4352.54|4351.94|4351.54|4350.94|35
1643101680000|2022-01-25 09:08:00|4351.66|4351.06|4353.41|4352.81|4353.54|4352.94|4351.54|4350.94|87
1643101690000|2022-01-25 09:08:10|4353.54|4352.94|4355.29|4354.69|4355.29|4354.69|4353.04|4352.44|196
1643101700000|2022-01-25 09:08:20|4355.54|4354.94|4354.04|4353.44|4355.91|4355.31|4353.79|4353.19|126
1643101710000|2022-01-25 09:08:30|4353.91|4353.31|4354.04|4353.44|4354.04|4353.44|4353.16|4352.56|39
1643101720000|2022-01-25 09:08:40|4354.79|4354.19|4354.79|4354.19|4355.29|4354.69|4354.04|4353.44|105
1643101730000|2022-01-25 09:08:50|4355.16|4354.56|4353.79|4353.19|4355.16|4354.56|4353.79|4353.19|150
1643101740000|2022-01-25 09:09:00|4353.66|4353.06|4353.29|4352.69|4353.66|4353.06|4352.04|4351.44|123
1643101750000|2022-01-25 09:09:10|4353.16|4352.56|4352.41|4351.81|4353.16|4352.56|4352.04|4351.44|55
1643101760000|2022-01-25 09:09:20|4352.66|4352.06|4352.04|4351.44|4352.66|4352.06|4351.79|4351.19|114
1643101770000|2022-01-25 09:09:30|4352.66|4352.06|4354.04|4353.44|4354.04|4353.44|4352.29|4351.69|52
1643101780000|2022-01-25 09:09:40|4353.79|4353.19|4354.91|4354.31|4354.91|4354.31|4353.54|4352.94|57
1643101790000|2022-01-25 09:09:50|4354.66|4354.06|4356.54|4355.94|4356.54|4355.94|4354.54|4353.94|124
1643101800000|2022-01-25 09:10:00|4356.41|4355.81|4357.79|4357.19|4357.79|4357.19|4355.66|4355.06|186
1643101810000|2022-01-25 09:10:10|4357.91|4357.31|4358.54|4357.94|4358.54|4357.94|4357.29|4356.69|183
1643101820000|2022-01-25 09:10:20|4358.41|4357.81|4359.04|4358.44|4359.29|4358.69|4358.41|4357.81|130
1643101830000|2022-01-25 09:10:30|4358.79|4358.19|4357.54|4356.94|4359.29|4358.69|4357.04|4356.44|151
1643101840000|2022-01-25 09:10:40|4357.29|4356.69|4355.29|4354.69|4357.41|4356.81|4355.04|4354.44|82
1643101850000|2022-01-25 09:10:50|4355.16|4354.56|4354.16|4353.56|4355.29|4354.69|4354.04|4353.44|89
1643101860000|2022-01-25 09:11:00|4354.54|4353.94|4354.66|4354.06|4354.79|4354.19|4354.04|4353.44|71
1643101870000|2022-01-25 09:11:10|4353.91|4353.31|4352.79|4352.19|4354.04|4353.44|4352.54|4351.94|89
1643101880000|2022-01-25 09:11:20|4352.54|4351.94|4351.04|4350.44|4352.79|4352.19|4351.04|4350.44|131
1643101890000|2022-01-25 09:11:30|4351.16|4350.56|4352.41|4351.81|4352.79|4352.19|4351.16|4350.56|91
1643101900000|2022-01-25 09:11:40|4352.29|4351.69|4351.79|4351.19|4352.29|4351.69|4351.41|4350.81|45
1643101910000|2022-01-25 09:11:50|4351.66|4351.06|4351.54|4350.94|4352.79|4352.19|4351.29|4350.69|127
1643101920000|2022-01-25 09:12:00|4351.66|4351.06|4351.54|4350.94|4352.04|4351.44|4350.66|4350.06|104
1643101930000|2022-01-25 09:12:10|4351.04|4350.44|4351.66|4351.06|4351.66|4351.06|4351.04|4350.44|30
1643101940000|2022-01-25 09:12:20|4351.79|4351.19|4353.29|4352.69|4353.54|4352.94|4351.66|4351.06|72
1643101950000|2022-01-25 09:12:30|4353.79|4353.19|4354.41|4353.81|4354.91|4354.31|4353.79|4353.19|61
1643101960000|2022-01-25 09:12:40|4354.79|4354.19|4354.66|4354.06|4355.41|4354.81|4354.66|4354.06|48
1643101970000|2022-01-25 09:12:50|4354.54|4353.94|4355.04|4354.44|4355.79|4355.19|4354.54|4353.94|54
1643101980000|2022-01-25 09:13:00|4354.04|4353.44|4354.54|4353.94|4354.91|4354.31|4353.66|4353.06|84
1643101990000|2022-01-25 09:13:10|4354.29|4353.69|4354.54|4353.94|4355.29|4354.69|4354.29|4353.69|106
1643102000000|2022-01-25 09:13:20|4354.91|4354.31|4355.29|4354.69|4355.41|4354.81|4354.29|4353.69|23
1643102010000|2022-01-25 09:13:30|4355.16|4354.56|4356.54|4355.94|4356.91|4356.31|4355.16|4354.56|94
1643102020000|2022-01-25 09:13:40|4357.04|4356.44|4356.04|4355.44|4357.41|4356.81|4355.66|4355.06|80
1643102030000|2022-01-25 09:13:50|4355.91|4355.31|4354.79|4354.19|4356.04|4355.44|4354.29|4353.69|62
1643102040000|2022-01-25 09:14:00|4354.54|4353.94|4353.54|4352.94|4354.54|4353.94|4353.54|4352.94|56
1643102050000|2022-01-25 09:14:10|4353.41|4352.81|4352.29|4351.69|4354.04|4353.44|4352.29|4351.69|55
1643102060000|2022-01-25 09:14:20|4352.54|4351.94|4353.29|4352.69|4353.29|4352.69|4352.29|4351.69|59
1643102070000|2022-01-25 09:14:30|4353.54|4352.94|4353.16|4352.56|4353.79|4353.19|4353.04|4352.44|51
1643102080000|2022-01-25 09:14:40|4352.66|4352.06|4353.29|4352.69|4353.54|4352.94|4352.16|4351.56|86
1643102090000|2022-01-25 09:14:50|4353.04|4352.44|4353.04|4352.44|4354.04|4353.44|4353.04|4352.44|92
1643102100000|2022-01-25 09:15:00|4352.66|4352.06|4353.04|4352.44|4353.54|4352.94|4352.54|4351.94|72
1643102110000|2022-01-25 09:15:10|4352.54|4351.94|4353.41|4352.81|4354.04|4353.44|4352.41|4351.81|70
1643102120000|2022-01-25 09:15:20|4353.29|4352.69|4352.29|4351.69|4354.04|4353.44|4352.04|4351.44|114
1643102130000|2022-01-25 09:15:30|4352.16|4351.56|4353.29|4352.69|4353.29|4352.69|4352.16|4351.56|40
1643102140000|2022-01-25 09:15:40|4353.41|4352.81|4355.91|4355.31|4356.16|4355.56|4353.29|4352.69|110
1643102150000|2022-01-25 09:15:50|4355.79|4355.19|4356.54|4355.94|4356.54|4355.94|4355.79|4355.19|63
1643102160000|2022-01-25 09:16:00|4356.29|4355.69|4356.04|4355.44|4357.29|4356.69|4355.79|4355.19|187
1643102170000|2022-01-25 09:16:10|4355.79|4355.19|4356.91|4356.31|4357.04|4356.44|4355.79|4355.19|51
1643102180000|2022-01-25 09:16:20|4356.79|4356.19|4358.04|4357.44|4358.29|4357.69|4356.66|4356.06|51
1643102190000|2022-01-25 09:16:30|4357.54|4356.94|4357.54|4356.94|4358.04|4357.44|4357.29|4356.69|39
1643102200000|2022-01-25 09:16:40|4357.79|4357.19|4358.29|4357.69|4358.54|4357.94|4357.66|4357.06|53
1643102210000|2022-01-25 09:16:50|4358.54|4357.94|4358.54|4357.94|4359.04|4358.44|4358.16|4357.56|180
1643102220000|2022-01-25 09:17:00|4358.79|4358.19|4360.04|4359.44|4360.29|4359.69|4358.79|4358.19|120
1643102230000|2022-01-25 09:17:10|4359.79|4359.19|4360.66|4360.06|4360.66|4360.06|4359.41|4358.81|112
1643102240000|2022-01-25 09:17:20|4360.54|4359.94|4359.54|4358.94|4360.79|4360.19|4359.54|4358.94|52
1643102250000|2022-01-25 09:17:30|4359.79|4359.19|4359.04|4358.44|4359.79|4359.19|4358.54|4357.94|51
1643102260000|2022-01-25 09:17:40|4358.91|4358.31|4358.79|4358.19|4359.04|4358.44|4358.29|4357.69|41
1643102270000|2022-01-25 09:17:50|4358.91|4358.31|4358.04|4357.44|4359.04|4358.44|4358.04|4357.44|60
1643102280000|2022-01-25 09:18:00|4357.79|4357.19|4356.79|4356.19|4357.79|4357.19|4356.54|4355.94|86
1643102290000|2022-01-25 09:18:10|4356.29|4355.69|4357.29|4356.69|4357.79|4357.19|4356.29|4355.69|63
1643102300000|2022-01-25 09:18:20|4357.41|4356.81|4356.29|4355.69|4357.79|4357.19|4356.04|4355.44|20
1643102310000|2022-01-25 09:18:30|4356.16|4355.56|4356.04|4355.44|4356.29|4355.69|4355.54|4354.94|32
1643102320000|2022-01-25 09:18:40|4356.29|4355.69|4356.29|4355.69|4356.79|4356.19|4355.91|4355.31|32
1643102330000|2022-01-25 09:18:50|4356.41|4355.81|4356.04|4355.44|4356.41|4355.81|4355.66|4355.06|14
1643102340000|2022-01-25 09:19:00|4356.16|4355.56|4357.29|4356.69|4357.54|4356.94|4356.04|4355.44|61
1643102350000|2022-01-25 09:19:10|4357.04|4356.44|4355.54|4354.94|4357.04|4356.44|4355.54|4354.94|48
1643102360000|2022-01-25 09:19:20|4355.79|4355.19|4356.29|4355.69|4356.54|4355.94|4355.66|4355.06|66
1643102370000|2022-01-25 09:19:30|4356.04|4355.44|4357.41|4356.81|4357.41|4356.81|4356.04|4355.44|61
1643102380000|2022-01-25 09:19:40|4357.54|4356.94|4357.91|4357.31|4358.54|4357.94|4357.54|4356.94|67
1643102390000|2022-01-25 09:19:50|4357.79|4357.19|4356.29|4355.69|4358.04|4357.44|4356.29|4355.69|50
1643102400000|2022-01-25 09:20:00|4356.41|4355.81|4357.29|4356.69|4357.29|4356.69|4355.79|4355.19|35
1643102410000|2022-01-25 09:20:10|4357.16|4356.56|4357.04|4356.44|4357.16|4356.56|4356.79|4356.19|12
1643102420000|2022-01-25 09:20:20|4357.16|4356.56|4357.29|4356.69|4358.29|4357.69|4356.91|4356.31|50
1643102430000|2022-01-25 09:20:30|4357.41|4356.81|4357.54|4356.94|4357.91|4357.31|4357.29|4356.69|354
1643102440000|2022-01-25 09:20:40|4357.79|4357.19|4359.04|4358.44|4359.04|4358.44|4357.79|4357.19|309
1643102450000|2022-01-25 09:20:50|4358.79|4358.19|4359.79|4359.19|4359.79|4359.19|4358.29|4357.69|271
1643102460000|2022-01-25 09:21:00|4360.04|4359.44|4362.04|4361.44|4362.29|4361.69|4360.04|4359.44|428
1643102470000|2022-01-25 09:21:10|4361.79|4361.19|4362.04|4361.44|4363.29|4362.69|4361.54|4360.94|261
1643102480000|2022-01-25 09:21:20|4361.91|4361.31|4363.29|4362.69|4363.54|4362.94|4361.79|4361.19|407
1643102490000|2022-01-25 09:21:30|4363.41|4362.81|4364.91|4364.31|4364.91|4364.31|4363.29|4362.69|374
1643102500000|2022-01-25 09:21:40|4365.04|4364.44|4364.29|4363.69|4365.79|4365.19|4363.54|4362.94|458
1643102510000|2022-01-25 09:21:50|4364.54|4363.94|4364.29|4363.69|4364.91|4364.31|4363.79|4363.19|154
1643102520000|2022-01-25 09:22:00|4364.54|4363.94|4365.29|4364.69|4366.04|4365.44|4364.29|4363.69|201
1643102530000|2022-01-25 09:22:10|4365.41|4364.81|4365.54|4364.94|4366.54|4365.94|4365.41|4364.81|339
1643102540000|2022-01-25 09:22:20|4365.41|4364.81|4365.29|4364.69|4366.04|4365.44|4365.29|4364.69|43
1643102550000|2022-01-25 09:22:30|4364.79|4364.19|4365.04|4364.44|4365.54|4364.94|4364.54|4363.94|70
1643102560000|2022-01-25 09:22:40|4364.91|4364.31|4365.41|4364.81|4365.79|4365.19|4364.79|4364.19|74
1643102570000|2022-01-25 09:22:50|4365.29|4364.69|4365.54|4364.94|4365.79|4365.19|4365.29|4364.69|58
1643102580000|2022-01-25 09:23:00|4365.29|4364.69|4365.04|4364.44|4366.04|4365.44|4364.79|4364.19|77
1643102590000|2022-01-25 09:23:10|4364.91|4364.31|4363.79|4363.19|4364.91|4364.31|4363.79|4363.19|59
1643102600000|2022-01-25 09:23:20|4364.04|4363.44|4363.91|4363.31|4364.16|4363.56|4363.54|4362.94|38
1643102610000|2022-01-25 09:23:30|4363.79|4363.19|4364.04|4363.44|4364.29|4363.69|4363.54|4362.94|22
1643102620000|2022-01-25 09:23:40|4364.29|4363.69|4365.54|4364.94|4365.54|4364.94|4364.29|4363.69|78
1643102630000|2022-01-25 09:23:50|4365.66|4365.06|4365.91|4365.31|4366.29|4365.69|4365.54|4364.94|44
1643102640000|2022-01-25 09:24:00|4365.79|4365.19|4366.04|4365.44|4366.54|4365.94|4365.54|4364.94|65
1643102650000|2022-01-25 09:24:10|4365.79|4365.19|4365.54|4364.94|4366.29|4365.69|4365.04|4364.44|70
1643102660000|2022-01-25 09:24:20|4365.91|4365.31|4366.54|4365.94|4366.79|4366.19|4365.91|4365.31|54
1643102670000|2022-01-25 09:24:30|4366.66|4366.06|4368.16|4367.56|4368.29|4367.69|4366.66|4366.06|310
1643102680000|2022-01-25 09:24:40|4368.04|4367.44|4369.04|4368.44|4369.04|4368.44|4368.04|4367.44|65
1643102690000|2022-01-25 09:24:50|4369.29|4368.69|4368.91|4368.31|4369.29|4368.69|4368.41|4367.81|86
1643102700000|2022-01-25 09:25:00|4369.04|4368.44|4369.29|4368.69|4369.79|4369.19|4368.54|4367.94|132
1643102710000|2022-01-25 09:25:10|4369.04|4368.44|4367.54|4366.94|4369.54|4368.94|4367.54|4366.94|116
1643102720000|2022-01-25 09:25:20|4367.29|4366.69|4368.04|4367.44|4368.29|4367.69|4367.29|4366.69|98
1643102730000|2022-01-25 09:25:30|4367.91|4367.31|4367.91|4367.31|4368.54|4367.94|4367.41|4366.81|48
1643102740000|2022-01-25 09:25:40|4367.79|4367.19|4367.79|4367.19|4368.29|4367.69|4367.66|4367.06|44
1643102750000|2022-01-25 09:25:50|4367.66|4367.06|4368.79|4368.19|4369.16|4368.56|4367.66|4367.06|67
1643102760000|2022-01-25 09:26:00|4368.54|4367.94|4368.29|4367.69|4369.41|4368.81|4368.04|4367.44|136
1643102770000|2022-01-25 09:26:10|4368.54|4367.94|4371.54|4370.94|4371.91|4371.31|4368.41|4367.81|277
1643102780000|2022-01-25 09:26:20|4371.79|4371.19|4371.29|4370.69|4371.79|4371.19|4370.91|4370.31|161
1643102790000|2022-01-25 09:26:30|4371.16|4370.56|4372.54|4371.94|4372.79|4372.19|4371.16|4370.56|151
1643102800000|2022-01-25 09:26:40|4372.41|4371.81|4373.54|4372.94|4373.54|4372.94|4372.29|4371.69|244
1643102810000|2022-01-25 09:26:50|4373.41|4372.81|4373.04|4372.44|4373.66|4373.06|4373.04|4372.44|156
1643102820000|2022-01-25 09:27:00|4373.16|4372.56|4373.54|4372.94|4374.29|4373.69|4373.04|4372.44|209
1643102830000|2022-01-25 09:27:10|4373.79|4373.19|4372.04|4371.44|4373.79|4373.19|4372.04|4371.44|211
1643102840000|2022-01-25 09:27:20|4371.79|4371.19|4371.54|4370.94|4372.04|4371.44|4371.29|4370.69|71
1643102850000|2022-01-25 09:27:30|4371.04|4370.44|4371.79|4371.19|4371.79|4371.19|4370.79|4370.19|48
1643102860000|2022-01-25 09:27:40|4372.04|4371.44|4374.29|4373.69|4374.66|4374.06|4372.04|4371.44|217
1643102870000|2022-01-25 09:27:50|4373.79|4373.19|4372.79|4372.19|4374.04|4373.44|4372.54|4371.94|94
1643102880000|2022-01-25 09:28:00|4372.54|4371.94|4371.41|4370.81|4372.54|4371.94|4371.16|4370.56|45
1643102890000|2022-01-25 09:28:10|4371.54|4370.94|4371.79|4371.19|4372.54|4371.94|4371.29|4370.69|57
1643102900000|2022-01-25 09:28:20|4371.91|4371.31|4372.79|4372.19|4372.79|4372.19|4371.91|4371.31|20
1643102910000|2022-01-25 09:28:30|4373.04|4372.44|4373.04|4372.44|4373.29|4372.69|4372.66|4372.06|135
1643102920000|2022-01-25 09:28:40|4372.91|4372.31|4374.41|4373.81|4374.79|4374.19|4372.29|4371.69|658
1643102930000|2022-01-25 09:28:50|4374.54|4373.94|4374.29|4373.69|4374.79|4374.19|4374.16|4373.56|75
1643102940000|2022-01-25 09:29:00|4373.79|4373.19|4375.04|4374.44|4375.54|4374.94|4373.79|4373.19|102
1643102950000|2022-01-25 09:29:10|4374.79|4374.19|4374.29|4373.69|4375.29|4374.69|4374.04|4373.44|106
1643102960000|2022-01-25 09:29:20|4374.79|4374.19|4376.29|4375.69|4376.29|4375.69|4374.79|4374.19|94
1643102970000|2022-01-25 09:29:30|4376.16|4375.56|4375.79|4375.19|4376.54|4375.94|4375.66|4375.06|96
1643102980000|2022-01-25 09:29:40|4375.54|4374.94|4375.04|4374.44|4375.79|4375.19|4375.04|4374.44|41
1643102990000|2022-01-25 09:29:50|4375.29|4374.69|4375.79|4375.19|4375.79|4375.19|4375.29|4374.69|55
1643103000000|2022-01-25 09:30:00|4376.04|4375.44|4376.91|4376.31|4376.91|4376.31|4375.04|4374.44|150
1643103010000|2022-01-25 09:30:10|4376.54|4375.94|4374.79|4374.19|4377.04|4376.44|4374.79|4374.19|116
1643103020000|2022-01-25 09:30:20|4375.04|4374.44|4374.54|4373.94|4375.04|4374.44|4373.54|4372.94|180
1643103030000|2022-01-25 09:30:30|4374.29|4373.69|4374.54|4373.94|4374.79|4374.19|4374.16|4373.56|78
1643103040000|2022-01-25 09:30:40|4374.79|4374.19|4374.91|4374.31|4375.29|4374.69|4374.04|4373.44|58
1643103050000|2022-01-25 09:30:50|4374.79|4374.19|4375.54|4374.94|4375.54|4374.94|4374.54|4373.94|90
1643103060000|2022-01-25 09:31:00|4375.29|4374.69|4375.41|4374.81|4375.79|4375.19|4375.16|4374.56|65
1643103070000|2022-01-25 09:31:10|4375.29|4374.69|4376.04|4375.44|4376.54|4375.94|4374.91|4374.31|75
1643103080000|2022-01-25 09:31:20|4375.54|4374.94|4375.04|4374.44|4375.54|4374.94|4375.04|4374.44|33
1643103090000|2022-01-25 09:31:30|4375.29|4374.69|4376.79|4376.19|4376.79|4376.19|4374.91|4374.31|112
1643103100000|2022-01-25 09:31:40|4376.54|4375.94|4375.66|4375.06|4377.29|4376.69|4375.66|4375.06|137
1643103110000|2022-01-25 09:31:50|4375.79|4375.19|4376.29|4375.69|4376.29|4375.69|4375.66|4375.06|21
1643103120000|2022-01-25 09:32:00|4376.04|4375.44|4375.41|4374.81|4376.04|4375.44|4374.29|4373.69|185
1643103130000|2022-01-25 09:32:10|4375.29|4374.69|4374.04|4373.44|4375.54|4374.94|4374.04|4373.44|49
1643103140000|2022-01-25 09:32:20|4374.29|4373.69|4374.41|4373.81|4374.54|4373.94|4374.04|4373.44|36
1643103150000|2022-01-25 09:32:30|4374.54|4373.94|4373.79|4373.19|4375.04|4374.44|4373.54|4372.94|48
1643103160000|2022-01-25 09:32:40|4374.04|4373.44|4374.79|4374.19|4375.04|4374.44|4373.79|4373.19|44
1643103170000|2022-01-25 09:32:50|4374.54|4373.94|4374.04|4373.44|4374.54|4373.94|4373.79|4373.19|66
1643103180000|2022-01-25 09:33:00|4373.79|4373.19|4374.79|4374.19|4374.79|4374.19|4373.66|4373.06|51
1643103190000|2022-01-25 09:33:10|4374.91|4374.31|4372.54|4371.94|4374.91|4374.31|4372.54|4371.94|108
1643103200000|2022-01-25 09:33:20|4372.79|4372.19|4371.54|4370.94|4372.79|4372.19|4371.29|4370.69|55
1643103210000|2022-01-25 09:33:30|4371.41|4370.81|4371.54|4370.94|4371.91|4371.31|4371.41|4370.81|50
1643103220000|2022-01-25 09:33:40|4371.29|4370.69|4372.79|4372.19|4373.04|4372.44|4371.16|4370.56|67
1643103230000|2022-01-25 09:33:50|4372.54|4371.94|4372.16|4371.56|4372.79|4372.19|4371.91|4371.31|17
1643103240000|2022-01-25 09:34:00|4372.04|4371.44|4372.04|4371.44|4372.16|4371.56|4371.29|4370.69|92
1643103250000|2022-01-25 09:34:10|4371.79|4371.19|4372.29|4371.69|4372.54|4371.94|4371.66|4371.06|28
1643103260000|2022-01-25 09:34:20|4372.16|4371.56|4371.79|4371.19|4372.29|4371.69|4371.54|4370.94|46
1643103270000|2022-01-25 09:34:30|4371.54|4370.94|4372.04|4371.44|4372.54|4371.94|4371.29|4370.69|126
1643103280000|2022-01-25 09:34:40|4371.79|4371.19|4372.91|4372.31|4372.91|4372.31|4371.66|4371.06|18
1643103290000|2022-01-25 09:34:50|4373.04|4372.44|4372.29|4371.69|4373.04|4372.44|4372.16|4371.56|44
1643103300000|2022-01-25 09:35:00|4372.54|4371.94|4372.54|4371.94|4373.29|4372.69|4372.54|4371.94|76
1643103310000|2022-01-25 09:35:10|4372.41|4371.81|4372.66|4372.06|4373.29|4372.69|4372.29|4371.69|59
1643103320000|2022-01-25 09:35:20|4372.79|4372.19|4372.16|4371.56|4373.04|4372.44|4371.29|4370.69|101
1643103330000|2022-01-25 09:35:30|4371.91|4371.31|4373.41|4372.81|4373.41|4372.81|4371.91|4371.31|40
1643103340000|2022-01-25 09:35:40|4373.54|4372.94|4373.66|4373.06|4374.79|4374.19|4373.54|4372.94|93
1643103350000|2022-01-25 09:35:50|4373.54|4372.94|4374.54|4373.94|4374.54|4373.94|4373.16|4372.56|85
1643103360000|2022-01-25 09:36:00|4374.41|4373.81|4374.04|4373.44|4374.41|4373.81|4373.66|4373.06|51
1643103370000|2022-01-25 09:36:10|4373.91|4373.31|4373.79|4373.19|4374.29|4373.69|4373.54|4372.94|80
1643103380000|2022-01-25 09:36:20|4373.66|4373.06|4374.04|4373.44|4374.29|4373.69|4373.29|4372.69|37
1643103390000|2022-01-25 09:36:30|4373.79|4373.19|4373.91|4373.31|4374.41|4373.81|4373.29|4372.69|18
1643103400000|2022-01-25 09:36:40|4374.04|4373.44|4374.41|4373.81|4374.54|4373.94|4373.54|4372.94|21
1643103410000|2022-01-25 09:36:50|4374.29|4373.69|4374.04|4373.44|4374.54|4373.94|4374.04|4373.44|45
1643103420000|2022-01-25 09:37:00|4374.29|4373.69|4375.29|4374.69|4375.66|4375.06|4374.16|4373.56|96
1643103430000|2022-01-25 09:37:10|4375.16|4374.56|4375.29|4374.69|4375.79|4375.19|4374.54|4373.94|46
1643103440000|2022-01-25 09:37:20|4375.16|4374.56|4375.04|4374.44|4375.54|4374.94|4375.04|4374.44|30
1643103450000|2022-01-25 09:37:30|4374.79|4374.19|4374.04|4373.44|4374.79|4374.19|4373.54|4372.94|80
1643103460000|2022-01-25 09:37:40|4374.16|4373.56|4373.54|4372.94|4374.16|4373.56|4373.29|4372.69|47
1643103470000|2022-01-25 09:37:50|4373.66|4373.06|4373.29|4372.69|4373.66|4373.06|4373.04|4372.44|43
1643103480000|2022-01-25 09:38:00|4373.54|4372.94|4373.04|4372.44|4373.54|4372.94|4372.79|4372.19|40
1643103490000|2022-01-25 09:38:10|4373.16|4372.56|4372.79|4372.19|4373.16|4372.56|4372.29|4371.69|103
1643103500000|2022-01-25 09:38:20|4372.66|4372.06|4372.66|4372.06|4372.79|4372.19|4372.29|4371.69|41
1643103510000|2022-01-25 09:38:30|4372.54|4371.94|4373.29|4372.69|4373.54|4372.94|4372.04|4371.44|83
1643103520000|2022-01-25 09:38:40|4373.41|4372.81|4373.54|4372.94|4373.79|4373.19|4373.29|4372.69|29
1643103530000|2022-01-25 09:38:50|4373.29|4372.69|4374.04|4373.44|4374.04|4373.44|4373.04|4372.44|71
1643103540000|2022-01-25 09:39:00|4373.79|4373.19|4373.29|4372.69|4373.79|4373.19|4373.04|4372.44|105
1643103550000|2022-01-25 09:39:10|4373.04|4372.44|4373.04|4372.44|4373.29|4372.69|4373.04|4372.44|39
1643103560000|2022-01-25 09:39:20|4373.29|4372.69|4375.04|4374.44|4375.04|4374.44|4373.29|4372.69|56
1643103570000|2022-01-25 09:39:30|4374.79|4374.19|4376.16|4375.56|4376.16|4375.56|4374.54|4373.94|99
1643103580000|2022-01-25 09:39:40|4376.04|4375.44|4375.29|4374.69|4376.04|4375.44|4375.16|4374.56|45
1643103590000|2022-01-25 09:39:50|4375.16|4374.56|4375.41|4374.81|4375.79|4375.19|4375.04|4374.44|57
1643103600000|2022-01-25 09:40:00|4375.54|4374.94|4374.54|4373.94|4375.54|4374.94|4374.29|4373.69|56
1643103610000|2022-01-25 09:40:10|4374.79|4374.19|4374.29|4373.69|4374.79|4374.19|4374.29|4373.69|27
1643103620000|2022-01-25 09:40:20|4374.04|4373.44|4372.54|4371.94|4374.04|4373.44|4372.54|4371.94|138
1643103630000|2022-01-25 09:40:30|4372.04|4371.44|4371.54|4370.94|4372.04|4371.44|4370.79|4370.19|159
1643103640000|2022-01-25 09:40:40|4371.79|4371.19|4371.79|4371.19|4372.04|4371.44|4371.29|4370.69|82
1643103650000|2022-01-25 09:40:50|4371.91|4371.31|4372.79|4372.19|4373.04|4372.44|4371.54|4370.94|69
1643103660000|2022-01-25 09:41:00|4372.66|4372.06|4373.54|4372.94|4373.79|4373.19|4372.54|4371.94|67
1643103670000|2022-01-25 09:41:10|4374.04|4373.44|4374.66|4374.06|4374.66|4374.06|4373.79|4373.19|45
1643103680000|2022-01-25 09:41:20|4374.54|4373.94|4376.04|4375.44|4376.04|4375.44|4374.29|4373.69|144
1643103690000|2022-01-25 09:41:30|4375.91|4375.31|4376.04|4375.44|4376.04|4375.44|4375.29|4374.69|195
1643103700000|2022-01-25 09:41:40|4376.16|4375.56|4377.29|4376.69|4377.29|4376.69|4376.16|4375.56|308
1643103710000|2022-01-25 09:41:50|4377.04|4376.44|4376.29|4375.69|4377.04|4376.44|4376.29|4375.69|73
1643103720000|2022-01-25 09:42:00|4376.16|4375.56|4376.79|4376.19|4376.79|4376.19|4375.79|4375.19|168
1643103730000|2022-01-25 09:42:10|4377.04|4376.44|4376.54|4375.94|4377.29|4376.69|4376.41|4375.81|88
1643103740000|2022-01-25 09:42:20|4376.29|4375.69|4376.79|4376.19|4377.16|4376.56|4375.79|4375.19|230
1643103750000|2022-01-25 09:42:30|4376.41|4375.81|4377.29|4376.69|4377.29|4376.69|4376.29|4375.69|70
1643103760000|2022-01-25 09:42:40|4376.79|4376.19|4374.16|4373.56|4376.79|4376.19|4374.16|4373.56|93
1643103770000|2022-01-25 09:42:50|4374.29|4373.69|4374.66|4374.06|4375.04|4374.44|4373.79|4373.19|111
1643103780000|2022-01-25 09:43:00|4374.79|4374.19|4374.66|4374.06|4375.16|4374.56|4374.54|4373.94|169
1643103790000|2022-01-25 09:43:10|4374.54|4373.94|4374.79|4374.19|4375.54|4374.94|4374.54|4373.94|51
1643103800000|2022-01-25 09:43:20|4374.54|4373.94|4375.54|4374.94|4375.66|4375.06|4374.54|4373.94|76
1643103810000|2022-01-25 09:43:30|4375.29|4374.69|4376.41|4375.81|4376.41|4375.81|4375.29|4374.69|24
1643103820000|2022-01-25 09:43:40|4376.54|4375.94|4376.04|4375.44|4376.54|4375.94|4375.79|4375.19|20
1643103830000|2022-01-25 09:43:50|4376.29|4375.69|4376.79|4376.19|4377.16|4376.56|4376.29|4375.69|119
1643103840000|2022-01-25 09:44:00|4377.04|4376.44|4376.79|4376.19|4377.79|4377.19|4376.79|4376.19|111
1643103850000|2022-01-25 09:44:10|4376.04|4375.44|4377.04|4376.44|4377.29|4376.69|4376.04|4375.44|120
1643103860000|2022-01-25 09:44:20|4376.91|4376.31|4377.29|4376.69|4377.29|4376.69|4376.79|4376.19|89
1643103870000|2022-01-25 09:44:30|4377.04|4376.44|4376.29|4375.69|4377.54|4376.94|4376.29|4375.69|167
1643103880000|2022-01-25 09:44:40|4376.54|4375.94|4376.79|4376.19|4377.79|4377.19|4376.54|4375.94|149
1643103890000|2022-01-25 09:44:50|4376.91|4376.31|4377.79|4377.19|4378.04|4377.44|4376.91|4376.31|69
1643103900000|2022-01-25 09:45:00|4379.79|4379.19|4380.04|4379.44|4380.29|4379.69|4379.04|4378.44|437
1643103910000|2022-01-25 09:45:10|4380.16|4379.56|4383.29|4382.69|4383.79|4383.19|4379.91|4379.31|898
1643103920000|2022-01-25 09:45:20|4383.16|4382.56|4383.16|4382.56|4383.54|4382.94|4382.29|4381.69|262
1643103930000|2022-01-25 09:45:30|4383.04|4382.44|4384.29|4383.69|4384.29|4383.69|4382.79|4382.19|162
1643103940000|2022-01-25 09:45:40|4384.54|4383.94|4384.04|4383.44|4384.79|4384.19|4384.04|4383.44|288
1643103950000|2022-01-25 09:45:50|4383.91|4383.31|4383.54|4382.94|4383.91|4383.31|4383.04|4382.44|60
1643103960000|2022-01-25 09:46:00|4383.79|4383.19|4382.79|4382.19|4383.79|4383.19|4382.16|4381.56|243
1643103970000|2022-01-25 09:46:10|4383.29|4382.69|4382.54|4381.94|4383.79|4383.19|4382.54|4381.94|103
1643103980000|2022-01-25 09:46:20|4382.29|4381.69|4381.91|4381.31|4382.54|4381.94|4381.66|4381.06|83
1643103990000|2022-01-25 09:46:30|4381.79|4381.19|4381.54|4380.94|4381.79|4381.19|4380.79|4380.19|43
1643104000000|2022-01-25 09:46:40|4381.41|4380.81|4380.54|4379.94|4381.54|4380.94|4380.41|4379.81|80
1643104010000|2022-01-25 09:46:50|4380.29|4379.69|4380.04|4379.44|4380.79|4380.19|4380.04|4379.44|56
1643104020000|2022-01-25 09:47:00|4380.29|4379.69|4381.54|4380.94|4381.54|4380.94|4380.16|4379.56|63
1643104030000|2022-01-25 09:47:10|4381.29|4380.69|4380.29|4379.69|4381.29|4380.69|4380.29|4379.69|30
1643104040000|2022-01-25 09:47:20|4380.41|4379.81|4380.29|4379.69|4381.04|4380.44|4379.54|4378.94|67
1643104050000|2022-01-25 09:47:30|4380.16|4379.56|4379.79|4379.19|4380.29|4379.69|4379.79|4379.19|40
1643104060000|2022-01-25 09:47:40|4379.91|4379.31|4380.29|4379.69|4380.91|4380.31|4379.91|4379.31|82
1643104070000|2022-01-25 09:47:50|4380.41|4379.81|4380.41|4379.81|4380.54|4379.94|4380.29|4379.69|24
1643104080000|2022-01-25 09:48:00|4380.29|4379.69|4380.29|4379.69|4380.54|4379.94|4379.66|4379.06|50
1643104090000|2022-01-25 09:48:10|4380.54|4379.94|4381.54|4380.94|4381.54|4380.94|4380.54|4379.94|173
1643104100000|2022-01-25 09:48:20|4381.29|4380.69|4381.79|4381.19|4381.91|4381.31|4381.29|4380.69|62
1643104110000|2022-01-25 09:48:30|4381.54|4380.94|4382.79|4382.19|4382.79|4382.19|4381.54|4380.94|92
1643104120000|2022-01-25 09:48:40|4382.29|4381.69|4383.79|4383.19|4383.79|4383.19|4382.16|4381.56|344
1643104130000|2022-01-25 09:48:50|4384.29|4383.69|4383.91|4383.31|4384.29|4383.69|4383.79|4383.19|70
1643104140000|2022-01-25 09:49:00|4384.04|4383.44|4383.79|4383.19|4384.29|4383.69|4383.16|4382.56|109
1643104150000|2022-01-25 09:49:10|4383.66|4383.06|4383.79|4383.19|4384.29|4383.69|4383.54|4382.94|17
1643104160000|2022-01-25 09:49:20|4384.04|4383.44|4383.79|4383.19|4384.29|4383.69|4383.79|4383.19|55
1643104170000|2022-01-25 09:49:30|4383.54|4382.94|4383.29|4382.69|4384.04|4383.44|4383.29|4382.69|78
1643104180000|2022-01-25 09:49:40|4383.54|4382.94|4383.29|4382.69|4383.79|4383.19|4382.79|4382.19|87
1643104190000|2022-01-25 09:49:50|4383.04|4382.44|4382.29|4381.69|4383.04|4382.44|4382.29|4381.69|43
1643104200000|2022-01-25 09:50:00|4382.04|4381.44|4381.04|4380.44|4382.04|4381.44|4380.79|4380.19|137
1643104210000|2022-01-25 09:50:10|4380.79|4380.19|4381.04|4380.44|4381.04|4380.44|4380.54|4379.94|73
1643104220000|2022-01-25 09:50:20|4381.29|4380.69|4382.41|4381.81|4382.91|4382.31|4381.29|4380.69|132
1643104230000|2022-01-25 09:50:30|4382.54|4381.94|4382.79|4382.19|4382.79|4382.19|4381.54|4380.94|70
1643104240000|2022-01-25 09:50:40|4382.54|4381.94|4382.54|4381.94|4382.79|4382.19|4382.04|4381.44|71
1643104250000|2022-01-25 09:50:50|4382.79|4382.19|4383.54|4382.94|4383.54|4382.94|4382.54|4381.94|63
1643104260000|2022-01-25 09:51:00|4383.79|4383.19|4383.04|4382.44|4383.79|4383.19|4383.04|4382.44|83
1643104270000|2022-01-25 09:51:10|4382.54|4381.94|4383.04|4382.44|4383.66|4383.06|4382.54|4381.94|130
1643104280000|2022-01-25 09:51:20|4383.29|4382.69|4383.79|4383.19|4384.66|4384.06|4383.29|4382.69|99
1643104290000|2022-01-25 09:51:30|4383.66|4383.06|4383.04|4382.44|4384.04|4383.44|4383.04|4382.44|57
1643104300000|2022-01-25 09:51:40|4382.79|4382.19|4383.79|4383.19|4383.79|4383.19|4382.79|4382.19|57
1643104310000|2022-01-25 09:51:50|4384.04|4383.44|4384.79|4384.19|4385.29|4384.69|4383.54|4382.94|434
1643104320000|2022-01-25 09:52:00|4384.54|4383.94|4383.29|4382.69|4384.66|4384.06|4382.91|4382.31|131
1643104330000|2022-01-25 09:52:10|4382.91|4382.31|4383.29|4382.69|4383.41|4382.81|4382.54|4381.94|71
1643104340000|2022-01-25 09:52:20|4383.54|4382.94|4383.91|4383.31|4384.16|4383.56|4383.04|4382.44|67
1643104350000|2022-01-25 09:52:30|4384.04|4383.44|4384.54|4383.94|4384.54|4383.94|4383.79|4383.19|44
1643104360000|2022-01-25 09:52:40|4384.29|4383.69|4384.29|4383.69|4384.41|4383.81|4384.04|4383.44|49
1643104370000|2022-01-25 09:52:50|4384.41|4383.81|4386.41|4385.81|4386.54|4385.94|4384.29|4383.69|179
1643104380000|2022-01-25 09:53:00|4386.16|4385.56|4385.54|4384.94|4386.16|4385.56|4385.29|4384.69|53
1643104390000|2022-01-25 09:53:10|4385.41|4384.81|4384.91|4384.31|4385.54|4384.94|4384.29|4383.69|73
1643104400000|2022-01-25 09:53:20|4384.79|4384.19|4385.04|4384.44|4385.79|4385.19|4384.54|4383.94|56
1643104410000|2022-01-25 09:53:30|4385.54|4384.94|4384.79|4384.19|4385.91|4385.31|4384.79|4384.19|113
1643104420000|2022-01-25 09:53:40|4384.66|4384.06|4386.04|4385.44|4386.29|4385.69|4384.66|4384.06|187
1643104430000|2022-01-25 09:53:50|4386.29|4385.69|4386.04|4385.44|4386.79|4386.19|4386.04|4385.44|165
1643104440000|2022-01-25 09:54:00|4385.91|4385.31|4386.54|4385.94|4386.79|4386.19|4385.66|4385.06|145
1643104450000|2022-01-25 09:54:10|4386.66|4386.06|4386.29|4385.69|4386.66|4386.06|4386.29|4385.69|93
1643104460000|2022-01-25 09:54:20|4386.79|4386.19|4386.66|4386.06|4386.79|4386.19|4385.91|4385.31|80
1643104470000|2022-01-25 09:54:30|4386.79|4386.19|4386.29|4385.69|4386.79|4386.19|4386.29|4385.69|11
1643104480000|2022-01-25 09:54:40|4386.41|4385.81|4386.29|4385.69|4386.54|4385.94|4386.04|4385.44|33
1643104490000|2022-01-25 09:54:50|4386.04|4385.44|4387.29|4386.69|4387.29|4386.69|4386.04|4385.44|70
1643104500000|2022-01-25 09:55:00|4387.54|4386.94|4387.91|4387.31|4387.91|4387.31|4387.04|4386.44|311
1643104510000|2022-01-25 09:55:10|4387.79|4387.19|4387.16|4386.56|4387.79|4387.19|4387.16|4386.56|71
1643104520000|2022-01-25 09:55:20|4387.29|4386.69|4387.79|4387.19|4387.79|4387.19|4386.66|4386.06|77
1643104530000|2022-01-25 09:55:30|4388.04|4387.44|4388.79|4388.19|4388.79|4388.19|4387.54|4386.94|204
1643104540000|2022-01-25 09:55:40|4388.29|4387.69|4389.04|4388.44|4389.04|4388.44|4388.16|4387.56|172
1643104550000|2022-01-25 09:55:50|4388.79|4388.19|4389.04|4388.44|4389.04|4388.44|4388.79|4388.19|80
1643104560000|2022-01-25 09:56:00|4388.79|4388.19|4388.54|4387.94|4389.66|4389.06|4388.54|4387.94|447
1643104570000|2022-01-25 09:56:10|4388.29|4387.69|4389.29|4388.69|4389.29|4388.69|4388.04|4387.44|136
1643104580000|2022-01-25 09:56:20|4389.16|4388.56|4388.91|4388.31|4389.54|4388.94|4388.79|4388.19|59
1643104590000|2022-01-25 09:56:30|4388.79|4388.19|4387.79|4387.19|4388.79|4388.19|4387.79|4387.19|65
1643104600000|2022-01-25 09:56:40|4387.54|4386.94|4387.29|4386.69|4387.79|4387.19|4387.29|4386.69|49
1643104610000|2022-01-25 09:56:50|4387.54|4386.94|4387.29|4386.69|4387.54|4386.94|4387.04|4386.44|34
1643104620000|2022-01-25 09:57:00|4387.79|4387.19|4388.79|4388.19|4388.79|4388.19|4387.79|4387.19|53
1643104630000|2022-01-25 09:57:10|4388.54|4387.94|4389.29|4388.69|4389.29|4388.69|4388.54|4387.94|91
1643104640000|2022-01-25 09:57:20|4389.04|4388.44|4388.79|4388.19|4389.04|4388.44|4388.41|4387.81|71
1643104650000|2022-01-25 09:57:30|4389.04|4388.44|4387.79|4387.19|4389.04|4388.44|4387.79|4387.19|52
1643104660000|2022-01-25 09:57:40|4387.54|4386.94|4388.04|4387.44|4388.04|4387.44|4387.54|4386.94|36
1643104670000|2022-01-25 09:57:50|4387.79|4387.19|4388.04|4387.44|4388.04|4387.44|4387.54|4386.94|21
1643104680000|2022-01-25 09:58:00|4388.29|4387.69|4389.29|4388.69|4389.54|4388.94|4388.04|4387.44|68
1643104690000|2022-01-25 09:58:10|4389.16|4388.56|4389.54|4388.94|4389.91|4389.31|4389.16|4388.56|67
1643104700000|2022-01-25 09:58:20|4389.04|4388.44|4389.79|4389.19|4390.04|4389.44|4389.04|4388.44|30
1643104710000|2022-01-25 09:58:30|4389.54|4388.94|4388.66|4388.06|4389.79|4389.19|4388.54|4387.94|70
1643104720000|2022-01-25 09:58:40|4388.79|4388.19|4386.79|4386.19|4388.79|4388.19|4386.66|4386.06|116
1643104730000|2022-01-25 09:58:50|4386.66|4386.06|4384.91|4384.31|4386.66|4386.06|4384.79|4384.19|129
1643104740000|2022-01-25 09:59:00|4384.79|4384.19|4383.16|4382.56|4384.79|4384.19|4383.16|4382.56|143
1643104750000|2022-01-25 09:59:10|4383.29|4382.69|4382.54|4381.94|4383.54|4382.94|4382.54|4381.94|111
1643104760000|2022-01-25 09:59:20|4382.29|4381.69|4382.91|4382.31|4383.54|4382.94|4382.04|4381.44|358
1643104770000|2022-01-25 09:59:30|4382.79|4382.19|4383.16|4382.56|4383.54|4382.94|4382.79|4382.19|43
1643104780000|2022-01-25 09:59:40|4383.04|4382.44|4383.29|4382.69|4383.54|4382.94|4382.91|4382.31|85
1643104790000|2022-01-25 09:59:50|4383.54|4382.94|4384.04|4383.44|4384.04|4383.44|4383.04|4382.44|69
1643104800000|2022-01-25 10:00:00|4383.79|4383.19|4383.79|4383.19|4383.79|4383.19|4382.16|4381.56|159
1643104810000|2022-01-25 10:00:10|4383.54|4382.94|4382.54|4381.94|4383.91|4383.31|4382.54|4381.94|64
1643104820000|2022-01-25 10:00:20|4382.79|4382.19|4383.16|4382.56|4383.54|4382.94|4382.79|4382.19|34
1643104830000|2022-01-25 10:00:30|4383.04|4382.44|4384.04|4383.44|4384.04|4383.44|4383.04|4382.44|38
1643104840000|2022-01-25 10:00:40|4384.16|4383.56|4385.04|4384.44|4385.16|4384.56|4383.54|4382.94|175
1643104850000|2022-01-25 10:00:50|4384.79|4384.19|4385.66|4385.06|4385.91|4385.31|4384.79|4384.19|75
1643104860000|2022-01-25 10:01:00|4385.54|4384.94|4384.54|4383.94|4385.54|4384.94|4384.29|4383.69|70
1643104870000|2022-01-25 10:01:10|4384.79|4384.19|4384.29|4383.69|4384.79|4384.19|4383.79|4383.19|201
1643104880000|2022-01-25 10:01:20|4384.04|4383.44|4384.16|4383.56|4384.29|4383.69|4384.04|4383.44|27
1643104890000|2022-01-25 10:01:30|4384.04|4383.44|4384.54|4383.94|4385.29|4384.69|4383.54|4382.94|193
1643104900000|2022-01-25 10:01:40|4384.91|4384.31|4385.04|4384.44|4385.54|4384.94|4384.91|4384.31|42
1643104910000|2022-01-25 10:01:50|4384.79|4384.19|4384.54|4383.94|4385.04|4384.44|4384.29|4383.69|39
1643104920000|2022-01-25 10:02:00|4384.29|4383.69|4384.29|4383.69|4385.04|4384.44|4384.04|4383.44|85
1643104930000|2022-01-25 10:02:10|4384.54|4383.94|4383.79|4383.19|4384.79|4384.19|4383.79|4383.19|126
1643104940000|2022-01-25 10:02:20|4383.66|4383.06|4382.91|4382.31|4383.79|4383.19|4382.54|4381.94|935
1643104950000|2022-01-25 10:02:30|4383.04|4382.44|4381.54|4380.94|4383.04|4382.44|4381.29|4380.69|276
1643104960000|2022-01-25 10:02:40|4381.79|4381.19|4382.54|4381.94|4382.54|4381.94|4381.79|4381.19|169
1643104970000|2022-01-25 10:02:50|4382.79|4382.19|4382.66|4382.06|4382.91|4382.31|4382.04|4381.44|286
1643104980000|2022-01-25 10:03:00|4382.79|4382.19|4382.54|4381.94|4382.91|4382.31|4382.04|4381.44|223
1643104990000|2022-01-25 10:03:10|4383.04|4382.44|4381.79|4381.19|4383.04|4382.44|4381.79|4381.19|194
1643105000000|2022-01-25 10:03:20|4381.54|4380.94|4381.04|4380.44|4381.54|4380.94|4380.91|4380.31|61
1643105010000|2022-01-25 10:03:30|4381.16|4380.56|4380.29|4379.69|4381.16|4380.56|4380.04|4379.44|249
1643105020000|2022-01-25 10:03:40|4380.04|4379.44|4379.79|4379.19|4380.29|4379.69|4379.54|4378.94|272
1643105030000|2022-01-25 10:03:50|4380.04|4379.44|4380.04|4379.44|4381.04|4380.44|4380.04|4379.44|279
1643105040000|2022-01-25 10:04:00|4380.29|4379.69|4381.16|4380.56|4381.54|4380.94|4380.29|4379.69|218
1643105050000|2022-01-25 10:04:10|4381.04|4380.44|4380.29|4379.69|4381.29|4380.69|4379.91|4379.31|128
1643105060000|2022-01-25 10:04:20|4380.16|4379.56|4380.04|4379.44|4380.54|4379.94|4380.04|4379.44|50
1643105070000|2022-01-25 10:04:30|4379.79|4379.19|4379.04|4378.44|4379.79|4379.19|4378.54|4377.94|99
1643105080000|2022-01-25 10:04:40|4379.16|4378.56|4379.29|4378.69|4379.79|4379.19|4379.04|4378.44|71
1643105090000|2022-01-25 10:04:50|4379.54|4378.94|4380.04|4379.44|4380.41|4379.81|4379.29|4378.69|27
1643105100000|2022-01-25 10:05:00|4380.16|4379.56|4380.04|4379.44|4380.54|4379.94|4379.79|4379.19|36
1643105110000|2022-01-25 10:05:10|4379.91|4379.31|4379.04|4378.44|4380.04|4379.44|4378.79|4378.19|80
1643105120000|2022-01-25 10:05:20|4378.79|4378.19|4378.16|4377.56|4379.04|4378.44|4377.54|4376.94|510
1643105130000|2022-01-25 10:05:30|4378.54|4377.94|4378.66|4378.06|4379.29|4378.69|4378.29|4377.69|163
1643105140000|2022-01-25 10:05:40|4378.54|4377.94|4379.04|4378.44|4379.04|4378.44|4378.54|4377.94|71
1643105150000|2022-01-25 10:05:50|4379.54|4378.94|4380.29|4379.69|4380.79|4380.19|4379.54|4378.94|78
1643105160000|2022-01-25 10:06:00|4380.04|4379.44|4380.29|4379.69|4381.04|4380.44|4380.04|4379.44|60
1643105170000|2022-01-25 10:06:10|4380.04|4379.44|4381.29|4380.69|4381.29|4380.69|4380.04|4379.44|58
1643105180000|2022-01-25 10:06:20|4381.04|4380.44|4380.29|4379.69|4381.79|4381.19|4379.91|4379.31|394
1643105190000|2022-01-25 10:06:30|4379.79|4379.19|4380.29|4379.69|4380.54|4379.94|4379.79|4379.19|96
1643105200000|2022-01-25 10:06:40|4380.16|4379.56|4382.04|4381.44|4382.04|4381.44|4380.04|4379.44|298
1643105210000|2022-01-25 10:06:50|4381.91|4381.31|4381.54|4380.94|4382.04|4381.44|4381.41|4380.81|115
1643105220000|2022-01-25 10:07:00|4381.66|4381.06|4382.54|4381.94|4382.54|4381.94|4381.54|4380.94|52
1643105230000|2022-01-25 10:07:10|4383.29|4382.69|4383.29|4382.69|4383.79|4383.19|4383.04|4382.44|176
1643105240000|2022-01-25 10:07:20|4383.41|4382.81|4383.66|4383.06|4384.04|4383.44|4383.41|4382.81|208
1643105250000|2022-01-25 10:07:30|4383.79|4383.19|4384.29|4383.69|4384.41|4383.81|4383.79|4383.19|33
1643105260000|2022-01-25 10:07:40|4384.16|4383.56|4384.79|4384.19|4384.79|4384.19|4384.04|4383.44|22
1643105270000|2022-01-25 10:07:50|4384.54|4383.94|4386.29|4385.69|4386.29|4385.69|4384.54|4383.94|126
1643105280000|2022-01-25 10:08:00|4386.04|4385.44|4386.54|4385.94|4386.66|4386.06|4386.04|4385.44|97
1643105290000|2022-01-25 10:08:10|4386.79|4386.19|4387.16|4386.56|4387.29|4386.69|4386.54|4385.94|148
1643105300000|2022-01-25 10:08:20|4387.29|4386.69|4388.54|4387.94|4388.54|4387.94|4387.29|4386.69|75
1643105310000|2022-01-25 10:08:30|4388.29|4387.69|4388.04|4387.44|4388.54|4387.94|4387.79|4387.19|47
1643105320000|2022-01-25 10:08:40|4387.79|4387.19|4388.29|4387.69|4388.54|4387.94|4387.66|4387.06|84
1643105330000|2022-01-25 10:08:50|4388.41|4387.81|4387.04|4386.44|4388.54|4387.94|4387.04|4386.44|129
1643105340000|2022-01-25 10:09:00|4387.16|4386.56|4385.29|4384.69|4387.29|4386.69|4385.16|4384.56|193
1643105350000|2022-01-25 10:09:10|4385.16|4384.56|4384.29|4383.69|4385.29|4384.69|4384.29|4383.69|56
1643105360000|2022-01-25 10:09:20|4384.41|4383.81|4385.29|4384.69|4385.54|4384.94|4383.41|4382.81|180
1643105370000|2022-01-25 10:09:30|4385.04|4384.44|4386.16|4385.56|4386.79|4386.19|4385.04|4384.44|91
1643105380000|2022-01-25 10:09:40|4386.29|4385.69|4385.04|4384.44|4386.29|4385.69|4384.91|4384.31|44
1643105390000|2022-01-25 10:09:50|4384.79|4384.19|4384.04|4383.44|4385.04|4384.44|4384.04|4383.44|52
1643105400000|2022-01-25 10:10:00|4383.79|4383.19|4383.29|4382.69|4384.29|4383.69|4383.04|4382.44|68
1643105410000|2022-01-25 10:10:10|4383.79|4383.19|4384.04|4383.44|4385.04|4384.44|4383.79|4383.19|137
1643105420000|2022-01-25 10:10:20|4383.79|4383.19|4384.54|4383.94|4385.04|4384.44|4383.79|4383.19|21
1643105430000|2022-01-25 10:10:30|4384.04|4383.44|4384.41|4383.81|4384.79|4384.19|4383.79|4383.19|26
1643105440000|2022-01-25 10:10:40|4384.29|4383.69|4384.54|4383.94|4384.54|4383.94|4383.91|4383.31|39
1643105450000|2022-01-25 10:10:50|4384.41|4383.81|4384.79|4384.19|4385.04|4384.44|4384.29|4383.69|16
1643105460000|2022-01-25 10:11:00|4384.91|4384.31|4384.29|4383.69|4385.29|4384.69|4383.54|4382.94|58
1643105470000|2022-01-25 10:11:10|4384.04|4383.44|4384.66|4384.06|4385.29|4384.69|4384.04|4383.44|55
1643105480000|2022-01-25 10:11:20|4384.54|4383.94|4384.54|4383.94|4385.29|4384.69|4384.29|4383.69|86
1643105490000|2022-01-25 10:11:30|4384.79|4384.19|4384.91|4384.31|4385.54|4384.94|4384.54|4383.94|37
1643105500000|2022-01-25 10:11:40|4384.79|4384.19|4384.54|4383.94|4385.04|4384.44|4383.79|4383.19|20
1643105510000|2022-01-25 10:11:50|4384.41|4383.81|4384.04|4383.44|4384.54|4383.94|4383.54|4382.94|16
1643105520000|2022-01-25 10:12:00|4384.54|4383.94|4385.29|4384.69|4385.54|4384.94|4384.54|4383.94|22
1643105530000|2022-01-25 10:12:10|4384.79|4384.19|4385.04|4384.44|4385.29|4384.69|4384.79|4384.19|20
1643105540000|2022-01-25 10:12:20|4384.54|4383.94|4384.54|4383.94|4384.79|4384.19|4384.29|4383.69|31
1643105550000|2022-01-25 10:12:30|4384.41|4383.81|4384.29|4383.69|4384.79|4384.19|4384.16|4383.56|44
1643105560000|2022-01-25 10:12:40|4384.04|4383.44|4383.79|4383.19|4384.04|4383.44|4383.41|4382.81|43
1643105570000|2022-01-25 10:12:50|4383.66|4383.06|4383.54|4382.94|4383.66|4383.06|4383.04|4382.44|23
1643105580000|2022-01-25 10:13:00|4383.79|4383.19|4383.79|4383.19|4383.79|4383.19|4383.04|4382.44|46
1643105590000|2022-01-25 10:13:10|4383.91|4383.31|4384.66|4384.06|4384.66|4384.06|4383.79|4383.19|71
1643105600000|2022-01-25 10:13:20|4384.54|4383.94|4385.29|4384.69|4385.29|4384.69|4384.29|4383.69|67
1643105610000|2022-01-25 10:13:30|4385.54|4384.94|4386.66|4386.06|4386.79|4386.19|4385.54|4384.94|106
1643105620000|2022-01-25 10:13:40|4386.79|4386.19|4386.29|4385.69|4386.79|4386.19|4386.29|4385.69|26
1643105630000|2022-01-25 10:13:50|4386.41|4385.81|4386.29|4385.69|4386.54|4385.94|4385.54|4384.94|79
1643105640000|2022-01-25 10:14:00|4386.04|4385.44|4387.54|4386.94|4387.79|4387.19|4386.04|4385.44|72
1643105650000|2022-01-25 10:14:10|4387.66|4387.06|4387.29|4386.69|4388.16|4387.56|4387.29|4386.69|56
1643105660000|2022-01-25 10:14:20|4387.41|4386.81|4388.41|4387.81|4388.41|4387.81|4387.41|4386.81|44
1643105670000|2022-01-25 10:14:30|4388.29|4387.69|4388.41|4387.81|4388.54|4387.94|4387.79|4387.19|42
1643105680000|2022-01-25 10:14:40|4388.04|4387.44|4388.29|4387.69|4388.41|4387.81|4387.79|4387.19|57
1643105690000|2022-01-25 10:14:50|4388.41|4387.81|4388.79|4388.19|4388.79|4388.19|4388.04|4387.44|38
1643105700000|2022-01-25 10:15:00|4388.54|4387.94|4388.54|4387.94|4389.04|4388.44|4388.04|4387.44|178
1643105710000|2022-01-25 10:15:10|4388.16|4387.56|4388.29|4387.69|4388.54|4387.94|4388.04|4387.44|48
1643105720000|2022-01-25 10:15:20|4388.16|4387.56|4388.79|4388.19|4389.04|4388.44|4388.16|4387.56|107
1643105730000|2022-01-25 10:15:30|4388.54|4387.94|4388.29|4387.69|4389.04|4388.44|4388.29|4387.69|72
1643105740000|2022-01-25 10:15:40|4388.54|4387.94|4389.16|4388.56|4389.16|4388.56|4388.54|4387.94|45
1643105750000|2022-01-25 10:15:50|4389.04|4388.44|4387.66|4387.06|4389.04|4388.44|4386.66|4386.06|157
1643105760000|2022-01-25 10:16:00|4387.41|4386.81|4388.41|4387.81|4388.54|4387.94|4387.04|4386.44|24
1643105770000|2022-01-25 10:16:10|4388.54|4387.94|4388.29|4387.69|4388.79|4388.19|4388.04|4387.44|20
1643105780000|2022-01-25 10:16:20|4388.04|4387.44|4387.54|4386.94|4389.04|4388.44|4387.54|4386.94|88
1643105790000|2022-01-25 10:16:30|4387.79|4387.19|4388.04|4387.44|4388.04|4387.44|4387.54|4386.94|58
1643105800000|2022-01-25 10:16:40|4388.16|4387.56|4388.79|4388.19|4388.79|4388.19|4388.16|4387.56|10
1643105810000|2022-01-25 10:16:50|4388.66|4388.06|4388.54|4387.94|4388.66|4388.06|4388.54|4387.94|13
1643105820000|2022-01-25 10:17:00|4388.29|4387.69|4388.79|4388.19|4388.91|4388.31|4388.16|4387.56|55
1643105830000|2022-01-25 10:17:10|4388.66|4388.06|4389.04|4388.44|4389.91|4389.31|4388.54|4387.94|94
1643105840000|2022-01-25 10:17:20|4389.29|4388.69|4390.04|4389.44|4390.04|4389.44|4389.04|4388.44|95
1643105850000|2022-01-25 10:17:30|4390.29|4389.69|4389.79|4389.19|4390.41|4389.81|4389.79|4389.19|77
1643105860000|2022-01-25 10:17:40|4389.54|4388.94|4389.91|4389.31|4389.91|4389.31|4389.29|4388.69|111
1643105870000|2022-01-25 10:17:50|4389.79|4389.19|4388.66|4388.06|4389.79|4389.19|4388.54|4387.94|32
1643105880000|2022-01-25 10:18:00|4388.79|4388.19|4387.54|4386.94|4388.79|4388.19|4387.41|4386.81|83
1643105890000|2022-01-25 10:18:10|4387.41|4386.81|4387.54|4386.94|4387.54|4386.94|4386.54|4385.94|87
1643105900000|2022-01-25 10:18:20|4387.29|4386.69|4387.91|4387.31|4388.41|4387.81|4387.16|4386.56|26
1643105910000|2022-01-25 10:18:30|4387.79|4387.19|4390.16|4389.56|4390.16|4389.56|4387.79|4387.19|100
1643105920000|2022-01-25 10:18:40|4390.29|4389.69|4390.79|4390.19|4391.79|4391.19|4390.16|4389.56|338
1643105930000|2022-01-25 10:18:50|4391.04|4390.44|4391.54|4390.94|4391.91|4391.31|4391.04|4390.44|125
1643105940000|2022-01-25 10:19:00|4391.29|4390.69|4391.54|4390.94|4391.79|4391.19|4390.79|4390.19|199
1643105950000|2022-01-25 10:19:10|4391.16|4390.56|4391.54|4390.94|4392.04|4391.44|4391.16|4390.56|124
1643105960000|2022-01-25 10:19:20|4391.29|4390.69|4391.54|4390.94|4391.79|4391.19|4390.91|4390.31|60
1643105970000|2022-01-25 10:19:30|4392.04|4391.44|4392.29|4391.69|4392.41|4391.81|4391.54|4390.94|125
1643105980000|2022-01-25 10:19:40|4392.04|4391.44|4391.29|4390.69|4392.04|4391.44|4391.29|4390.69|42
1643105990000|2022-01-25 10:19:50|4391.04|4390.44|4391.04|4390.44|4391.29|4390.69|4390.79|4390.19|38
1643106000000|2022-01-25 10:20:00|4390.79|4390.19|4391.29|4390.69|4391.54|4390.94|4390.29|4389.69|39
1643106010000|2022-01-25 10:20:10|4391.16|4390.56|4391.66|4391.06|4391.79|4391.19|4391.16|4390.56|27
1643106020000|2022-01-25 10:20:20|4391.54|4390.94|4391.41|4390.81|4391.54|4390.94|4390.91|4390.31|72
1643106030000|2022-01-25 10:20:30|4391.29|4390.69|4391.29|4390.69|4391.54|4390.94|4391.04|4390.44|45
1643106040000|2022-01-25 10:20:40|4391.41|4390.81|4390.79|4390.19|4392.04|4391.44|4390.04|4389.44|306
1643106050000|2022-01-25 10:20:50|4390.66|4390.06|4390.54|4389.94|4390.79|4390.19|4390.04|4389.44|54
1643106060000|2022-01-25 10:21:00|4390.29|4389.69|4391.04|4390.44|4391.04|4390.44|4390.04|4389.44|49
1643106070000|2022-01-25 10:21:10|4391.29|4390.69|4390.54|4389.94|4391.29|4390.69|4390.54|4389.94|31
1643106080000|2022-01-25 10:21:20|4390.41|4389.81|4390.54|4389.94|4391.29|4390.69|4390.29|4389.69|47
1643106090000|2022-01-25 10:21:30|4390.66|4390.06|4390.29|4389.69|4391.04|4390.44|4390.29|4389.69|22
1643106100000|2022-01-25 10:21:40|4390.41|4389.81|4388.54|4387.94|4390.66|4390.06|4387.79|4387.19|552
1643106110000|2022-01-25 10:21:50|4388.41|4387.81|4388.54|4387.94|4388.79|4388.19|4388.41|4387.81|122
1643106120000|2022-01-25 10:22:00|4389.04|4388.44|4388.29|4387.69|4389.16|4388.56|4388.29|4387.69|106
1643106130000|2022-01-25 10:22:10|4387.66|4387.06|4387.54|4386.94|4387.66|4387.06|4387.16|4386.56|97
1643106140000|2022-01-25 10:22:20|4386.79|4386.19|4388.29|4387.69|4388.41|4387.81|4386.79|4386.19|57
1643106150000|2022-01-25 10:22:30|4388.04|4387.44|4387.66|4387.06|4388.04|4387.44|4387.54|4386.94|11
1643106160000|2022-01-25 10:22:40|4387.91|4387.31|4386.79|4386.19|4388.04|4387.44|4386.79|4386.19|33
1643106170000|2022-01-25 10:22:50|4386.66|4386.06|4386.79|4386.19|4386.79|4386.19|4386.29|4385.69|59
1643106180000|2022-01-25 10:23:00|4386.54|4385.94|4387.91|4387.31|4387.91|4387.31|4386.54|4385.94|60
1643106190000|2022-01-25 10:23:10|4388.04|4387.44|4389.54|4388.94|4389.54|4388.94|4388.04|4387.44|78
1643106200000|2022-01-25 10:23:20|4389.79|4389.19|4389.79|4389.19|4390.04|4389.44|4389.79|4389.19|59
1643106210000|2022-01-25 10:23:30|4389.91|4389.31|4389.79|4389.19|4390.41|4389.81|4389.66|4389.06|21
1643106220000|2022-01-25 10:23:40|4389.54|4388.94|4390.79|4390.19|4390.79|4390.19|4389.54|4388.94|18
1643106230000|2022-01-25 10:23:50|4391.04|4390.44|4390.29|4389.69|4391.16|4390.56|4390.29|4389.69|66
1643106240000|2022-01-25 10:24:00|4390.54|4389.94|4389.79|4389.19|4390.54|4389.94|4389.79|4389.19|33
1643106250000|2022-01-25 10:24:10|4389.66|4389.06|4389.04|4388.44|4389.79|4389.19|4388.79|4388.19|22
1643106260000|2022-01-25 10:24:20|4388.91|4388.31|4387.91|4387.31|4389.04|4388.44|4387.91|4387.31|81
1643106270000|2022-01-25 10:24:30|4388.04|4387.44|4387.54|4386.94|4388.41|4387.81|4387.41|4386.81|38
1643106280000|2022-01-25 10:24:40|4387.41|4386.81|4388.16|4387.56|4388.29|4387.69|4387.29|4386.69|52
1643106290000|2022-01-25 10:24:50|4388.04|4387.44|4387.04|4386.44|4388.04|4387.44|4387.04|4386.44|85
1643106300000|2022-01-25 10:25:00|4386.91|4386.31|4386.91|4386.31|4387.04|4386.44|4386.54|4385.94|67
1643106310000|2022-01-25 10:25:10|4386.79|4386.19|4386.16|4385.56|4386.79|4386.19|4385.91|4385.31|21
1643106320000|2022-01-25 10:25:20|4386.04|4385.44|4386.04|4385.44|4386.16|4385.56|4385.54|4384.94|42
1643106330000|2022-01-25 10:25:30|4386.41|4385.81|4386.29|4385.69|4386.54|4385.94|4386.04|4385.44|15
1643106340000|2022-01-25 10:25:40|4386.41|4385.81|4387.04|4386.44|4387.29|4386.69|4386.41|4385.81|20
1643106350000|2022-01-25 10:25:50|4386.79|4386.19|4387.29|4386.69|4387.29|4386.69|4386.79|4386.19|11
1643106360000|2022-01-25 10:26:00|4387.54|4386.94|4386.54|4385.94|4388.04|4387.44|4386.54|4385.94|105
1643106370000|2022-01-25 10:26:10|4386.41|4385.81|4386.79|4386.19|4387.04|4386.44|4386.04|4385.44|35
1643106380000|2022-01-25 10:26:20|4386.91|4386.31|4387.29|4386.69|4387.79|4387.19|4386.91|4386.31|20
1643106390000|2022-01-25 10:26:30|4387.41|4386.81|4388.16|4387.56|4388.29|4387.69|4387.41|4386.81|181
1643106400000|2022-01-25 10:26:40|4388.29|4387.69|4387.54|4386.94|4388.79|4388.19|4387.54|4386.94|42
1643106410000|2022-01-25 10:26:50|4387.79|4387.19|4388.04|4387.44|4388.29|4387.69|4387.41|4386.81|9
1643106420000|2022-01-25 10:27:00|4387.91|4387.31|4387.41|4386.81|4388.04|4387.44|4387.04|4386.44|33
1643106430000|2022-01-25 10:27:10|4387.29|4386.69|4386.54|4385.94|4387.54|4386.94|4386.54|4385.94|32
1643106440000|2022-01-25 10:27:20|4386.04|4385.44|4385.91|4385.31|4386.04|4385.44|4385.29|4384.69|61
1643106450000|2022-01-25 10:27:30|4386.04|4385.44|4385.79|4385.19|4386.29|4385.69|4385.79|4385.19|33
1643106460000|2022-01-25 10:27:40|4386.04|4385.44|4386.66|4386.06|4386.66|4386.06|4386.04|4385.44|25
1643106470000|2022-01-25 10:27:50|4386.54|4385.94|4386.29|4385.69|4386.54|4385.94|4386.29|4385.69|30
1643106480000|2022-01-25 10:28:00|4386.04|4385.44|4387.29|4386.69|4387.54|4386.94|4386.04|4385.44|75
1643106490000|2022-01-25 10:28:10|4387.04|4386.44|4386.41|4385.81|4387.04|4386.44|4386.29|4385.69|84
1643106500000|2022-01-25 10:28:20|4386.04|4385.44|4386.41|4385.81|4386.41|4385.81|4386.04|4385.44|57
1643106510000|2022-01-25 10:28:30|4386.54|4385.94|4386.54|4385.94|4386.79|4386.19|4386.29|4385.69|114
1643106520000|2022-01-25 10:28:40|4386.41|4385.81|4385.79|4385.19|4386.54|4385.94|4385.79|4385.19|29
1643106530000|2022-01-25 10:28:50|4385.54|4384.94|4385.29|4384.69|4385.66|4385.06|4385.29|4384.69|27
1643106540000|2022-01-25 10:29:00|4385.41|4384.81|4385.41|4384.81|4385.79|4385.19|4385.29|4384.69|24
1643106550000|2022-01-25 10:29:10|4385.54|4384.94|4385.66|4385.06|4385.79|4385.19|4385.41|4384.81|82
1643106560000|2022-01-25 10:29:20|4385.79|4385.19|4385.29|4384.69|4385.79|4385.19|4384.79|4384.19|82
1643106570000|2022-01-25 10:29:30|4385.54|4384.94|4385.29|4384.69|4385.79|4385.19|4385.16|4384.56|38
1643106580000|2022-01-25 10:29:40|4385.04|4384.44|4386.91|4386.31|4386.91|4386.31|4385.04|4384.44|43
1643106590000|2022-01-25 10:29:50|4386.79|4386.19|4386.79|4386.19|4386.79|4386.19|4386.29|4385.69|44
1643106600000|2022-01-25 10:30:00|4386.91|4386.31|4388.79|4388.19|4388.79|4388.19|4386.91|4386.31|108
1643106610000|2022-01-25 10:30:10|4388.54|4387.94|4387.04|4386.44|4388.54|4387.94|4387.04|4386.44|90
1643106620000|2022-01-25 10:30:20|4386.79|4386.19|4386.54|4385.94|4387.04|4386.44|4386.54|4385.94|39
1643106630000|2022-01-25 10:30:30|4386.29|4385.69|4386.91|4386.31|4386.91|4386.31|4385.91|4385.31|41
1643106640000|2022-01-25 10:30:40|4386.79|4386.19|4386.29|4385.69|4387.04|4386.44|4385.66|4385.06|74
1643106650000|2022-01-25 10:30:50|4386.54|4385.94|4386.54|4385.94|4386.79|4386.19|4386.41|4385.81|8
1643106660000|2022-01-25 10:31:00|4386.41|4385.81|4386.04|4385.44|4386.79|4386.19|4385.66|4385.06|42
1643106670000|2022-01-25 10:31:10|4385.91|4385.31|4385.29|4384.69|4386.41|4385.81|4385.29|4384.69|17
1643106680000|2022-01-25 10:31:20|4385.04|4384.44|4383.66|4383.06|4385.29|4384.69|4383.66|4383.06|64
1643106690000|2022-01-25 10:31:30|4383.54|4382.94|4383.79|4383.19|4384.29|4383.69|4383.54|4382.94|77
1643106700000|2022-01-25 10:31:40|4383.54|4382.94|4383.29|4382.69|4384.04|4383.44|4383.29|4382.69|52
1643106710000|2022-01-25 10:31:50|4383.16|4382.56|4384.04|4383.44|4384.16|4383.56|4383.16|4382.56|25
1643106720000|2022-01-25 10:32:00|4384.16|4383.56|4384.91|4384.31|4385.29|4384.69|4384.04|4383.44|57
1643106730000|2022-01-25 10:32:10|4385.04|4384.44|4384.79|4384.19|4385.54|4384.94|4384.79|4384.19|38
1643106740000|2022-01-25 10:32:20|4385.04|4384.44|4384.29|4383.69|4385.29|4384.69|4384.04|4383.44|39
1643106750000|2022-01-25 10:32:30|4384.16|4383.56|4383.79|4383.19|4384.41|4383.81|4383.54|4382.94|12
1643106760000|2022-01-25 10:32:40|4383.54|4382.94|4384.04|4383.44|4384.29|4383.69|4383.54|4382.94|27
1643106770000|2022-01-25 10:32:50|4383.66|4383.06|4385.04|4384.44|4385.04|4384.44|4383.66|4383.06|44
1643106780000|2022-01-25 10:33:00|4385.29|4384.69|4384.79|4384.19|4385.29|4384.69|4384.29|4383.69|69
1643106790000|2022-01-25 10:33:10|4384.91|4384.31|4384.54|4383.94|4385.04|4384.44|4384.41|4383.81|15
1643106800000|2022-01-25 10:33:20|4384.79|4384.19|4384.29|4383.69|4384.79|4384.19|4384.29|4383.69|72
1643106810000|2022-01-25 10:33:30|4384.04|4383.44|4384.04|4383.44|4384.29|4383.69|4383.66|4383.06|64
1643106820000|2022-01-25 10:33:40|4383.91|4383.31|4384.29|4383.69|4384.54|4383.94|4383.79|4383.19|56
1643106830000|2022-01-25 10:33:50|4384.54|4383.94|4384.29|4383.69|4384.79|4384.19|4384.29|4383.69|48
1643106840000|2022-01-25 10:34:00|4384.54|4383.94|4384.79|4384.19|4384.91|4384.31|4384.16|4383.56|71
1643106850000|2022-01-25 10:34:10|4384.16|4383.56|4384.04|4383.44|4384.16|4383.56|4383.79|4383.19|133
1643106860000|2022-01-25 10:34:20|4383.79|4383.19|4384.29|4383.69|4384.29|4383.69|4383.79|4383.19|87
1643106870000|2022-01-25 10:34:30|4384.04|4383.44|4384.16|4383.56|4384.29|4383.69|4384.04|4383.44|116
1643106880000|2022-01-25 10:34:40|4384.04|4383.44|4382.16|4381.56|4384.04|4383.44|4381.79|4381.19|219
1643106890000|2022-01-25 10:34:50|4382.29|4381.69|4382.54|4381.94|4382.66|4382.06|4382.04|4381.44|156
1643106900000|2022-01-25 10:35:00|4382.79|4382.19|4382.04|4381.44|4383.54|4382.94|4381.91|4381.31|187
1643106910000|2022-01-25 10:35:10|4382.16|4381.56|4382.29|4381.69|4382.29|4381.69|4381.54|4380.94|89
1643106920000|2022-01-25 10:35:20|4382.54|4381.94|4380.79|4380.19|4382.54|4381.94|4380.79|4380.19|109
1643106930000|2022-01-25 10:35:30|4380.91|4380.31|4380.04|4379.44|4381.29|4380.69|4379.04|4378.44|361
1643106940000|2022-01-25 10:35:40|4380.29|4379.69|4379.79|4379.19|4380.29|4379.69|4379.54|4378.94|199
1643106950000|2022-01-25 10:35:50|4380.04|4379.44|4379.66|4379.06|4380.29|4379.69|4379.16|4378.56|238
1643106960000|2022-01-25 10:36:00|4379.91|4379.31|4379.79|4379.19|4380.29|4379.69|4379.41|4378.81|77
1643106970000|2022-01-25 10:36:10|4380.04|4379.44|4379.04|4378.44|4380.29|4379.69|4378.66|4378.06|111
1643106980000|2022-01-25 10:36:20|4379.16|4378.56|4379.54|4378.94|4379.54|4378.94|4379.04|4378.44|71
1643106990000|2022-01-25 10:36:30|4379.29|4378.69|4379.04|4378.44|4379.54|4378.94|4378.79|4378.19|74
1643107000000|2022-01-25 10:36:40|4379.29|4378.69|4378.04|4377.44|4379.29|4378.69|4378.04|4377.44|99
1643107010000|2022-01-25 10:36:50|4378.29|4377.69|4377.91|4377.31|4378.29|4377.69|4377.29|4376.69|131
1643107020000|2022-01-25 10:37:00|4378.04|4377.44|4378.04|4377.44|4378.79|4378.19|4378.04|4377.44|68
1643107030000|2022-01-25 10:37:10|4377.79|4377.19|4377.66|4377.06|4377.91|4377.31|4377.29|4376.69|99
1643107040000|2022-01-25 10:37:20|4377.79|4377.19|4377.79|4377.19|4378.29|4377.69|4377.54|4376.94|57
1643107050000|2022-01-25 10:37:30|4377.54|4376.94|4377.66|4377.06|4377.79|4377.19|4377.29|4376.69|53
1643107060000|2022-01-25 10:37:40|4377.54|4376.94|4376.54|4375.94|4377.54|4376.94|4376.54|4375.94|161
1643107070000|2022-01-25 10:37:50|4376.41|4375.81|4376.41|4375.81|4377.04|4376.44|4376.29|4375.69|84
1643107080000|2022-01-25 10:38:00|4376.54|4375.94|4377.29|4376.69|4377.29|4376.69|4376.29|4375.69|179
1643107090000|2022-01-25 10:38:10|4377.54|4376.94|4378.29|4377.69|4378.54|4377.94|4377.29|4376.69|80
1643107100000|2022-01-25 10:38:20|4377.29|4376.69|4378.29|4377.69|4378.41|4377.81|4377.29|4376.69|207
1643107110000|2022-01-25 10:38:30|4378.04|4377.44|4376.04|4375.44|4378.04|4377.44|4376.04|4375.44|147
1643107120000|2022-01-25 10:38:40|4376.29|4375.69|4375.04|4374.44|4376.79|4376.19|4375.04|4374.44|166
1643107130000|2022-01-25 10:38:50|4374.91|4374.31|4374.04|4373.44|4375.04|4374.44|4374.04|4373.44|142
1643107140000|2022-01-25 10:39:00|4374.29|4373.69|4373.29|4372.69|4374.29|4373.69|4372.79|4372.19|513
1643107150000|2022-01-25 10:39:10|4373.16|4372.56|4374.79|4374.19|4374.79|4374.19|4373.04|4372.44|167
1643107160000|2022-01-25 10:39:20|4375.04|4374.44|4374.41|4373.81|4375.54|4374.94|4374.04|4373.44|107
1643107170000|2022-01-25 10:39:30|4374.54|4373.94|4375.04|4374.44|4375.29|4374.69|4374.29|4373.69|80
1643107180000|2022-01-25 10:39:40|4374.79|4374.19|4375.04|4374.44|4375.41|4374.81|4374.79|4374.19|36
1643107190000|2022-01-25 10:39:50|4375.16|4374.56|4375.04|4374.44|4375.54|4374.94|4374.54|4373.94|93
1643107200000|2022-01-25 10:40:00|4374.79|4374.19|4375.79|4375.19|4376.04|4375.44|4374.79|4374.19|136
1643107210000|2022-01-25 10:40:10|4375.66|4375.06|4375.54|4374.94|4376.54|4375.94|4375.54|4374.94|118
1643107220000|2022-01-25 10:40:20|4375.66|4375.06|4375.16|4374.56|4375.66|4375.06|4374.79|4374.19|132
1643107230000|2022-01-25 10:40:30|4375.29|4374.69|4374.54|4373.94|4375.91|4375.31|4374.29|4373.69|151
1643107240000|2022-01-25 10:40:40|4374.79|4374.19|4375.29|4374.69|4375.66|4375.06|4374.79|4374.19|28
1643107250000|2022-01-25 10:40:50|4375.16|4374.56|4375.54|4374.94|4375.79|4375.19|4375.04|4374.44|39
1643107260000|2022-01-25 10:41:00|4375.04|4374.44|4374.79|4374.19|4375.54|4374.94|4374.54|4373.94|40
1643107270000|2022-01-25 10:41:10|4375.04|4374.44|4375.54|4374.94|4375.54|4374.94|4374.79|4374.19|99
1643107280000|2022-01-25 10:41:20|4375.29|4374.69|4375.04|4374.44|4375.54|4374.94|4375.04|4374.44|24
1643107290000|2022-01-25 10:41:30|4375.16|4374.56|4375.54|4374.94|4375.54|4374.94|4375.04|4374.44|26
1643107300000|2022-01-25 10:41:40|4375.29|4374.69|4375.79|4375.19|4376.29|4375.69|4375.16|4374.56|73
1643107310000|2022-01-25 10:41:50|4375.54|4374.94|4375.66|4375.06|4376.04|4375.44|4375.54|4374.94|28
1643107320000|2022-01-25 10:42:00|4375.79|4375.19|4376.16|4375.56|4376.29|4375.69|4374.79|4374.19|64
1643107330000|2022-01-25 10:42:10|4376.04|4375.44|4375.54|4374.94|4376.29|4375.69|4375.54|4374.94|65
1643107340000|2022-01-25 10:42:20|4375.04|4374.44|4373.91|4373.31|4375.04|4374.44|4373.79|4373.19|100
1643107350000|2022-01-25 10:42:30|4373.79|4373.19|4373.16|4372.56|4373.79|4373.19|4372.79|4372.19|69
1643107360000|2022-01-25 10:42:40|4373.29|4372.69|4373.04|4372.44|4373.29|4372.69|4372.54|4371.94|64
1643107370000|2022-01-25 10:42:50|4373.29|4372.69|4373.04|4372.44|4373.66|4373.06|4372.66|4372.06|43
1643107380000|2022-01-25 10:43:00|4373.16|4372.56|4373.16|4372.56|4373.54|4372.94|4372.79|4372.19|18
1643107390000|2022-01-25 10:43:10|4373.29|4372.69|4373.79|4373.19|4373.79|4373.19|4373.16|4372.56|31
1643107400000|2022-01-25 10:43:20|4373.91|4373.31|4372.79|4372.19|4374.04|4373.44|4372.54|4371.94|37
1643107410000|2022-01-25 10:43:30|4372.66|4372.06|4372.54|4371.94|4372.79|4372.19|4372.54|4371.94|31
1643107420000|2022-01-25 10:43:40|4372.79|4372.19|4371.79|4371.19|4372.79|4372.19|4371.79|4371.19|66
1643107430000|2022-01-25 10:43:50|4371.54|4370.94|4371.29|4370.69|4371.79|4371.19|4371.29|4370.69|92
1643107440000|2022-01-25 10:44:00|4371.54|4370.94|4372.79|4372.19|4372.79|4372.19|4371.54|4370.94|49
1643107450000|2022-01-25 10:44:10|4372.54|4371.94|4372.66|4372.06|4372.79|4372.19|4372.16|4371.56|75
1643107460000|2022-01-25 10:44:20|4372.54|4371.94|4372.79|4372.19|4372.79|4372.19|4372.29|4371.69|85
1643107470000|2022-01-25 10:44:30|4372.54|4371.94|4371.29|4370.69|4372.54|4371.94|4371.29|4370.69|43
1643107480000|2022-01-25 10:44:40|4371.41|4370.81|4371.91|4371.31|4372.29|4371.69|4371.41|4370.81|97
1643107490000|2022-01-25 10:44:50|4371.79|4371.19|4371.54|4370.94|4372.04|4371.44|4371.54|4370.94|27
1643107500000|2022-01-25 10:45:00|4371.29|4370.69|4370.04|4369.44|4371.29|4370.69|4369.79|4369.19|190
1643107510000|2022-01-25 10:45:10|4370.16|4369.56|4370.91|4370.31|4371.04|4370.44|4370.16|4369.56|69
1643107520000|2022-01-25 10:45:20|4371.54|4370.94|4371.54|4370.94|4372.16|4371.56|4371.54|4370.94|71
1643107530000|2022-01-25 10:45:30|4371.79|4371.19|4371.79|4371.19|4372.29|4371.69|4371.54|4370.94|59
1643107540000|2022-01-25 10:45:40|4372.04|4371.44|4372.29|4371.69|4372.54|4371.94|4372.04|4371.44|62
1643107550000|2022-01-25 10:45:50|4372.79|4372.19|4372.54|4371.94|4372.79|4372.19|4372.16|4371.56|38
1643107560000|2022-01-25 10:46:00|4372.79|4372.19|4372.41|4371.81|4373.04|4372.44|4372.29|4371.69|45
1643107570000|2022-01-25 10:46:10|4372.16|4371.56|4371.79|4371.19|4372.16|4371.56|4371.54|4370.94|44
1643107580000|2022-01-25 10:46:20|4371.29|4370.69|4372.04|4371.44|4372.04|4371.44|4371.29|4370.69|92
1643107590000|2022-01-25 10:46:30|4371.79|4371.19|4372.04|4371.44|4372.04|4371.44|4371.29|4370.69|33
1643107600000|2022-01-25 10:46:40|4372.29|4371.69|4370.54|4369.94|4372.29|4371.69|4370.54|4369.94|43
1643107610000|2022-01-25 10:46:50|4369.79|4369.19|4369.29|4368.69|4370.04|4369.44|4369.04|4368.44|168
1643107620000|2022-01-25 10:47:00|4369.16|4368.56|4368.79|4368.19|4369.29|4368.69|4368.79|4368.19|86
1643107630000|2022-01-25 10:47:10|4369.29|4368.69|4368.79|4368.19|4369.29|4368.69|4368.29|4367.69|117
1643107640000|2022-01-25 10:47:20|4368.54|4367.94|4368.54|4367.94|4368.54|4367.94|4367.79|4367.19|132
1643107650000|2022-01-25 10:47:30|4368.66|4368.06|4368.54|4367.94|4368.79|4368.19|4368.29|4367.69|41
1643107660000|2022-01-25 10:47:40|4368.66|4368.06|4367.79|4367.19|4368.66|4368.06|4367.54|4366.94|13
1643107670000|2022-01-25 10:47:50|4368.04|4367.44|4367.79|4367.19|4368.29|4367.69|4367.54|4366.94|66
1643107680000|2022-01-25 10:48:00|4368.29|4367.69|4368.29|4367.69|4369.54|4368.94|4368.16|4367.56|131
1643107690000|2022-01-25 10:48:10|4368.16|4367.56|4368.79|4368.19|4368.79|4368.19|4367.79|4367.19|94
1643107700000|2022-01-25 10:48:20|4368.54|4367.94|4365.54|4364.94|4368.54|4367.94|4365.29|4364.69|236
1643107710000|2022-01-25 10:48:30|4365.41|4364.81|4365.29|4364.69|4366.16|4365.56|4365.04|4364.44|139
1643107720000|2022-01-25 10:48:40|4365.54|4364.94|4365.29|4364.69|4365.91|4365.31|4365.16|4364.56|75
1643107730000|2022-01-25 10:48:50|4365.16|4364.56|4366.04|4365.44|4366.04|4365.44|4364.54|4363.94|120
1643107740000|2022-01-25 10:49:00|4366.54|4365.94|4365.54|4364.94|4366.54|4365.94|4365.04|4364.44|148
1643107750000|2022-01-25 10:49:10|4365.41|4364.81|4365.54|4364.94|4365.79|4365.19|4365.04|4364.44|85
1643107760000|2022-01-25 10:49:20|4365.79|4365.19|4364.79|4364.19|4365.79|4365.19|4364.79|4364.19|46
1643107770000|2022-01-25 10:49:30|4365.04|4364.44|4365.29|4364.69|4365.54|4364.94|4365.04|4364.44|59
1643107780000|2022-01-25 10:49:40|4365.41|4364.81|4366.04|4365.44|4366.04|4365.44|4365.29|4364.69|100
1643107790000|2022-01-25 10:49:50|4365.66|4365.06|4364.04|4363.44|4365.66|4365.06|4363.79|4363.19|142
1643107800000|2022-01-25 10:50:00|4364.16|4363.56|4364.54|4363.94|4364.54|4363.94|4364.04|4363.44|56
1643107810000|2022-01-25 10:50:10|4364.41|4363.81|4366.54|4365.94|4366.54|4365.94|4364.29|4363.69|75
1643107820000|2022-01-25 10:50:20|4366.41|4365.81|4366.41|4365.81|4366.54|4365.94|4366.29|4365.69|56
1643107830000|2022-01-25 10:50:30|4366.29|4365.69|4364.79|4364.19|4366.41|4365.81|4364.79|4364.19|45
1643107840000|2022-01-25 10:50:40|4364.91|4364.31|4365.29|4364.69|4365.29|4364.69|4364.54|4363.94|49
1643107850000|2022-01-25 10:50:50|4365.79|4365.19|4365.54|4364.94|4366.04|4365.44|4365.41|4364.81|10
1643107860000|2022-01-25 10:51:00|4365.91|4365.31|4367.04|4366.44|4367.54|4366.94|4365.79|4365.19|86
1643107870000|2022-01-25 10:51:10|4367.16|4366.56|4367.29|4366.69|4367.66|4367.06|4366.79|4366.19|25
1643107880000|2022-01-25 10:51:20|4367.16|4366.56|4367.04|4366.44|4367.79|4367.19|4367.04|4366.44|59
1643107890000|2022-01-25 10:51:30|4366.91|4366.31|4367.04|4366.44|4367.04|4366.44|4366.66|4366.06|16
1643107900000|2022-01-25 10:51:40|4366.79|4366.19|4367.54|4366.94|4367.66|4367.06|4366.79|4366.19|26
1643107910000|2022-01-25 10:51:50|4367.66|4367.06|4366.79|4366.19|4367.79|4367.19|4366.54|4365.94|57
1643107920000|2022-01-25 10:52:00|4366.54|4365.94|4366.91|4366.31|4367.41|4366.81|4366.54|4365.94|35
1643107930000|2022-01-25 10:52:10|4366.04|4365.44|4365.41|4364.81|4366.04|4365.44|4365.04|4364.44|219
1643107940000|2022-01-25 10:52:20|4365.29|4364.69|4365.79|4365.19|4366.04|4365.44|4364.91|4364.31|91
1643107950000|2022-01-25 10:52:30|4365.54|4364.94|4365.54|4364.94|4365.54|4364.94|4365.29|4364.69|19
1643107960000|2022-01-25 10:52:40|4365.04|4364.44|4366.79|4366.19|4366.79|4366.19|4365.04|4364.44|43
1643107970000|2022-01-25 10:52:50|4367.29|4366.69|4367.04|4366.44|4367.29|4366.69|4366.79|4366.19|28
1643107980000|2022-01-25 10:53:00|4367.29|4366.69|4367.04|4366.44|4367.29|4366.69|4366.54|4365.94|28
1643107990000|2022-01-25 10:53:10|4366.79|4366.19|4367.04|4366.44|4367.04|4366.44|4366.66|4366.06|10
1643108000000|2022-01-25 10:53:20|4367.29|4366.69|4367.79|4367.19|4367.79|4367.19|4367.29|4366.69|55
1643108010000|2022-01-25 10:53:30|4368.04|4367.44|4368.79|4368.19|4369.04|4368.44|4368.04|4367.44|74
1643108020000|2022-01-25 10:53:40|4368.54|4367.94|4368.54|4367.94|4369.04|4368.44|4368.54|4367.94|59
1643108030000|2022-01-25 10:53:50|4368.66|4368.06|4369.54|4368.94|4369.79|4369.19|4368.29|4367.69|69
1643108040000|2022-01-25 10:54:00|4369.41|4368.81|4369.79|4369.19|4369.79|4369.19|4369.16|4368.56|28
1643108050000|2022-01-25 10:54:10|4369.66|4369.06|4369.41|4368.81|4369.66|4369.06|4369.29|4368.69|15
1643108060000|2022-01-25 10:54:20|4369.29|4368.69|4368.54|4367.94|4369.29|4368.69|4367.66|4367.06|43
1643108070000|2022-01-25 10:54:30|4368.29|4367.69|4367.04|4366.44|4368.29|4367.69|4367.04|4366.44|42
1643108080000|2022-01-25 10:54:40|4367.16|4366.56|4367.04|4366.44|4367.29|4366.69|4366.79|4366.19|18
1643108090000|2022-01-25 10:54:50|4366.91|4366.31|4366.29|4365.69|4366.91|4366.31|4365.91|4365.31|83
1643108100000|2022-01-25 10:55:00|4366.04|4365.44|4365.54|4364.94|4366.29|4365.69|4365.41|4364.81|105
1643108110000|2022-01-25 10:55:10|4365.41|4364.81|4364.41|4363.81|4365.41|4364.81|4364.41|4363.81|49
1643108120000|2022-01-25 10:55:20|4364.54|4363.94|4364.79|4364.19|4364.79|4364.19|4364.16|4363.56|36
1643108130000|2022-01-25 10:55:30|4364.54|4363.94|4364.54|4363.94|4364.54|4363.94|4364.29|4363.69|46
1643108140000|2022-01-25 10:55:40|4364.66|4364.06|4363.91|4363.31|4364.79|4364.19|4363.79|4363.19|47
1643108150000|2022-01-25 10:55:50|4363.79|4363.19|4363.29|4362.69|4364.04|4363.44|4363.29|4362.69|36
1643108160000|2022-01-25 10:56:00|4363.41|4362.81|4363.04|4362.44|4363.41|4362.81|4362.54|4361.94|476
1643108170000|2022-01-25 10:56:10|4363.29|4362.69|4363.54|4362.94|4363.91|4363.31|4363.16|4362.56|200
1643108180000|2022-01-25 10:56:20|4363.29|4362.69|4363.29|4362.69|4363.29|4362.69|4362.79|4362.19|38
1643108190000|2022-01-25 10:56:30|4363.04|4362.44|4364.41|4363.81|4364.79|4364.19|4363.04|4362.44|91
1643108200000|2022-01-25 10:56:40|4364.54|4363.94|4365.04|4364.44|4365.29|4364.69|4364.29|4363.69|41
1643108210000|2022-01-25 10:56:50|4365.29|4364.69|4366.04|4365.44|4366.04|4365.44|4364.79|4364.19|64
1643108220000|2022-01-25 10:57:00|4366.29|4365.69|4364.54|4363.94|4366.54|4365.94|4364.54|4363.94|118
1643108230000|2022-01-25 10:57:10|4364.79|4364.19|4365.91|4365.31|4366.29|4365.69|4364.79|4364.19|37
1643108240000|2022-01-25 10:57:20|4365.79|4365.19|4367.29|4366.69|4367.29|4366.69|4365.66|4365.06|100
1643108250000|2022-01-25 10:57:30|4367.04|4366.44|4367.54|4366.94|4367.54|4366.94|4366.79|4366.19|75
1643108260000|2022-01-25 10:57:40|4367.79|4367.19|4368.04|4367.44|4368.29|4367.69|4367.66|4367.06|127
1643108270000|2022-01-25 10:57:50|4368.16|4367.56|4368.29|4367.69|4368.29|4367.69|4368.04|4367.44|34
1643108280000|2022-01-25 10:58:00|4368.04|4367.44|4368.79|4368.19|4369.29|4368.69|4367.79|4367.19|111
1643108290000|2022-01-25 10:58:10|4368.29|4367.69|4368.29|4367.69|4368.29|4367.69|4367.54|4366.94|130
1643108300000|2022-01-25 10:58:20|4368.16|4367.56|4367.66|4367.06|4368.66|4368.06|4367.54|4366.94|36
1643108310000|2022-01-25 10:58:30|4367.54|4366.94|4365.79|4365.19|4367.54|4366.94|4365.79|4365.19|46
1643108320000|2022-01-25 10:58:40|4366.29|4365.69|4365.79|4365.19|4366.29|4365.69|4365.54|4364.94|62
1643108330000|2022-01-25 10:58:50|4365.91|4365.31|4366.54|4365.94|4366.54|4365.94|4365.91|4365.31|31
1643108340000|2022-01-25 10:59:00|4366.29|4365.69|4366.79|4366.19|4367.04|4366.44|4366.29|4365.69|37
1643108350000|2022-01-25 10:59:10|4366.54|4365.94|4365.79|4365.19|4366.79|4366.19|4365.79|4365.19|52
1643108360000|2022-01-25 10:59:20|4365.54|4364.94|4366.79|4366.19|4366.79|4366.19|4365.16|4364.56|72
1643108370000|2022-01-25 10:59:30|4366.54|4365.94|4367.54|4366.94|4367.54|4366.94|4366.54|4365.94|38
1643108380000|2022-01-25 10:59:40|4367.66|4367.06|4367.29|4366.69|4367.91|4367.31|4366.79|4366.19|81
1643108390000|2022-01-25 10:59:50|4367.41|4366.81|4367.29|4366.69|4367.54|4366.94|4367.04|4366.44|26
1643108400000|2022-01-25 11:00:00|4367.04|4366.44|4364.54|4363.94|4367.04|4366.44|4364.41|4363.81|182
1643108410000|2022-01-25 11:00:10|4364.41|4363.81|4364.79|4364.19|4365.29|4364.69|4364.04|4363.44|76
1643108420000|2022-01-25 11:00:20|4364.91|4364.31|4365.54|4364.94|4365.54|4364.94|4364.29|4363.69|58
1643108430000|2022-01-25 11:00:30|4365.79|4365.19|4366.16|4365.56|4366.29|4365.69|4365.54|4364.94|39
1643108440000|2022-01-25 11:00:40|4365.79|4365.19|4366.79|4366.19|4366.79|4366.19|4365.29|4364.69|77
1643108450000|2022-01-25 11:00:50|4366.54|4365.94|4366.04|4365.44|4367.04|4366.44|4366.04|4365.44|80
1643108460000|2022-01-25 11:01:00|4366.29|4365.69|4365.04|4364.44|4366.41|4365.81|4364.66|4364.06|85
1643108470000|2022-01-25 11:01:10|4365.16|4364.56|4365.04|4364.44|4365.54|4364.94|4364.79|4364.19|58
1643108480000|2022-01-25 11:01:20|4365.16|4364.56|4364.54|4363.94|4365.16|4364.56|4364.54|4363.94|38
1643108490000|2022-01-25 11:01:30|4364.66|4364.06|4366.29|4365.69|4366.54|4365.94|4364.66|4364.06|132
1643108500000|2022-01-25 11:01:40|4366.41|4365.81|4366.79|4366.19|4366.79|4366.19|4366.29|4365.69|39
1643108510000|2022-01-25 11:01:50|4366.66|4366.06|4367.04|4366.44|4367.04|4366.44|4366.66|4366.06|8
1643108520000|2022-01-25 11:02:00|4367.16|4366.56|4367.79|4367.19|4367.79|4367.19|4366.79|4366.19|20
1643108530000|2022-01-25 11:02:10|4368.04|4367.44|4369.16|4368.56|4369.29|4368.69|4368.04|4367.44|97
1643108540000|2022-01-25 11:02:20|4369.29|4368.69|4370.54|4369.94|4370.54|4369.94|4368.91|4368.31|107
1643108550000|2022-01-25 11:02:30|4370.79|4370.19|4370.16|4369.56|4370.91|4370.31|4369.79|4369.19|192
1643108560000|2022-01-25 11:02:40|4370.29|4369.69|4370.04|4369.44|4370.66|4370.06|4369.91|4369.31|68
1643108570000|2022-01-25 11:02:50|4369.66|4369.06|4369.54|4368.94|4370.04|4369.44|4369.16|4368.56|61
1643108580000|2022-01-25 11:03:00|4369.41|4368.81|4369.29|4368.69|4369.54|4368.94|4369.16|4368.56|37
1643108590000|2022-01-25 11:03:10|4368.91|4368.31|4369.16|4368.56|4369.29|4368.69|4368.79|4368.19|42
1643108600000|2022-01-25 11:03:20|4369.29|4368.69|4370.04|4369.44|4370.29|4369.69|4369.04|4368.44|73
1643108610000|2022-01-25 11:03:30|4370.16|4369.56|4371.29|4370.69|4371.29|4370.69|4370.16|4369.56|33
1643108620000|2022-01-25 11:03:40|4371.54|4370.94|4371.41|4370.81|4371.79|4371.19|4371.29|4370.69|70
1643108630000|2022-01-25 11:03:50|4371.54|4370.94|4371.79|4371.19|4372.54|4371.94|4371.29|4370.69|242
1643108640000|2022-01-25 11:04:00|4372.04|4371.44|4372.54|4371.94|4372.79|4372.19|4371.79|4371.19|200
1643108650000|2022-01-25 11:04:10|4372.66|4372.06|4372.41|4371.81|4373.04|4372.44|4372.29|4371.69|62
1643108660000|2022-01-25 11:04:20|4372.54|4371.94|4373.29|4372.69|4373.29|4372.69|4372.54|4371.94|67
1643108670000|2022-01-25 11:04:30|4373.54|4372.94|4373.54|4372.94|4373.66|4373.06|4373.04|4372.44|99
1643108680000|2022-01-25 11:04:40|4373.29|4372.69|4373.66|4373.06|4373.91|4373.31|4373.29|4372.69|73
1643108690000|2022-01-25 11:04:50|4373.54|4372.94|4373.04|4372.44|4373.66|4373.06|4372.79|4372.19|65
1643108700000|2022-01-25 11:05:00|4372.91|4372.31|4373.04|4372.44|4373.29|4372.69|4372.79|4372.19|76
1643108710000|2022-01-25 11:05:10|4372.79|4372.19|4372.29|4371.69|4372.79|4372.19|4372.16|4371.56|75
1643108720000|2022-01-25 11:05:20|4372.16|4371.56|4372.41|4371.81|4372.66|4372.06|4372.04|4371.44|7
1643108730000|2022-01-25 11:05:30|4372.54|4371.94|4372.04|4371.44|4372.79|4372.19|4371.79|4371.19|99
1643108740000|2022-01-25 11:05:40|4372.16|4371.56|4372.29|4371.69|4372.41|4371.81|4372.04|4371.44|19
1643108750000|2022-01-25 11:05:50|4372.04|4371.44|4372.16|4371.56|4372.29|4371.69|4371.79|4371.19|39
1643108760000|2022-01-25 11:06:00|4372.29|4371.69|4372.04|4371.44|4372.79|4372.19|4372.04|4371.44|50
1643108770000|2022-01-25 11:06:10|4372.16|4371.56|4372.29|4371.69|4372.41|4371.81|4371.91|4371.31|42
1643108780000|2022-01-25 11:06:20|4372.54|4371.94|4371.54|4370.94|4372.54|4371.94|4371.04|4370.44|43
1643108790000|2022-01-25 11:06:30|4371.79|4371.19|4371.29|4370.69|4371.79|4371.19|4371.04|4370.44|16
1643108800000|2022-01-25 11:06:40|4371.16|4370.56|4371.04|4370.44|4371.41|4370.81|4371.04|4370.44|24
1643108810000|2022-01-25 11:06:50|4371.29|4370.69|4372.29|4371.69|4372.29|4371.69|4371.04|4370.44|45
1643108820000|2022-01-25 11:07:00|4372.16|4371.56|4372.79|4372.19|4372.79|4372.19|4372.04|4371.44|30
1643108830000|2022-01-25 11:07:10|4372.54|4371.94|4372.41|4371.81|4372.54|4371.94|4372.29|4371.69|28
1643108840000|2022-01-25 11:07:20|4372.66|4372.06|4370.16|4369.56|4372.66|4372.06|4370.16|4369.56|71
1643108850000|2022-01-25 11:07:30|4370.04|4369.44|4370.04|4369.44|4370.29|4369.69|4369.41|4368.81|73
1643108860000|2022-01-25 11:07:40|4369.91|4369.31|4371.04|4370.44|4371.04|4370.44|4369.79|4369.19|37
1643108870000|2022-01-25 11:07:50|4370.79|4370.19|4371.16|4370.56|4371.29|4370.69|4370.54|4369.94|35
1643108880000|2022-01-25 11:08:00|4371.04|4370.44|4371.79|4371.19|4372.04|4371.44|4371.04|4370.44|45
1643108890000|2022-01-25 11:08:10|4371.91|4371.31|4371.79|4371.19|4372.29|4371.69|4371.79|4371.19|10
1643108900000|2022-01-25 11:08:20|4371.66|4371.06|4370.66|4370.06|4371.66|4371.06|4370.04|4369.44|25
1643108910000|2022-01-25 11:08:30|4370.54|4369.94|4370.29|4369.69|4370.79|4370.19|4369.91|4369.31|56
1643108920000|2022-01-25 11:08:40|4370.54|4369.94|4370.66|4370.06|4370.79|4370.19|4370.41|4369.81|28
1643108930000|2022-01-25 11:08:50|4370.54|4369.94|4371.29|4370.69|4371.41|4370.81|4370.54|4369.94|44
1643108940000|2022-01-25 11:09:00|4371.04|4370.44|4372.29|4371.69|4372.41|4371.81|4370.91|4370.31|45
1643108950000|2022-01-25 11:09:10|4372.04|4371.44|4372.79|4372.19|4372.79|4372.19|4371.79|4371.19|30
1643108960000|2022-01-25 11:09:20|4372.91|4372.31|4372.91|4372.31|4372.91|4372.31|4372.54|4371.94|11
1643108970000|2022-01-25 11:09:30|4372.79|4372.19|4373.66|4373.06|4373.79|4373.19|4372.79|4372.19|140
1643108980000|2022-01-25 11:09:40|4373.54|4372.94|4374.29|4373.69|4375.04|4374.44|4373.54|4372.94|307
1643108990000|2022-01-25 11:09:50|4374.54|4373.94|4374.29|4373.69|4374.79|4374.19|4374.29|4373.69|31
1643109000000|2022-01-25 11:10:00|4373.54|4372.94|4373.54|4372.94|4373.91|4373.31|4373.04|4372.44|137
1643109010000|2022-01-25 11:10:10|4373.91|4373.31|4372.54|4371.94|4374.04|4373.44|4372.54|4371.94|39
1643109020000|2022-01-25 11:10:20|4372.79|4372.19|4372.41|4371.81|4372.79|4372.19|4372.16|4371.56|44
1643109030000|2022-01-25 11:10:30|4372.54|4371.94|4373.79|4373.19|4373.79|4373.19|4372.29|4371.69|32
1643109040000|2022-01-25 11:10:40|4373.54|4372.94|4373.54|4372.94|4374.04|4373.44|4373.29|4372.69|40
1643109050000|2022-01-25 11:10:50|4373.41|4372.81|4373.91|4373.31|4374.29|4373.69|4373.41|4372.81|17
1643109060000|2022-01-25 11:11:00|4373.79|4373.19|4374.79|4374.19|4374.79|4374.19|4373.54|4372.94|22
1643109070000|2022-01-25 11:11:10|4375.04|4374.44|4374.54|4373.94|4375.04|4374.44|4374.54|4373.94|14
1643109080000|2022-01-25 11:11:20|4374.79|4374.19|4374.54|4373.94|4375.04|4374.44|4373.66|4373.06|37
1643109090000|2022-01-25 11:11:30|4374.91|4374.31|4373.91|4373.31|4375.16|4374.56|4373.91|4373.31|30
1643109100000|2022-01-25 11:11:40|4373.79|4373.19|4374.04|4373.44|4374.04|4373.44|4373.54|4372.94|22
1643109110000|2022-01-25 11:11:50|4373.91|4373.31|4374.04|4373.44|4374.29|4373.69|4373.41|4372.81|54
1643109120000|2022-01-25 11:12:00|4373.91|4373.31|4373.79|4373.19|4374.41|4373.81|4373.54|4372.94|18
1643109130000|2022-01-25 11:12:10|4373.54|4372.94|4373.29|4372.69|4374.04|4373.44|4373.29|4372.69|37
1643109140000|2022-01-25 11:12:20|4373.16|4372.56|4373.29|4372.69|4373.41|4372.81|4372.54|4371.94|35
1643109150000|2022-01-25 11:12:30|4373.54|4372.94|4373.04|4372.44|4373.54|4372.94|4372.79|4372.19|20
1643109160000|2022-01-25 11:12:40|4373.29|4372.69|4374.04|4373.44|4374.04|4373.44|4373.29|4372.69|42
1643109170000|2022-01-25 11:12:50|4374.54|4373.94|4374.79|4374.19|4374.91|4374.31|4374.29|4373.69|39
1643109180000|2022-01-25 11:13:00|4374.54|4373.94|4374.79|4374.19|4374.79|4374.19|4374.29|4373.69|16
1643109190000|2022-01-25 11:13:10|4374.54|4373.94|4374.54|4373.94|4374.66|4374.06|4374.41|4373.81|18
1643109200000|2022-01-25 11:13:20|4374.29|4373.69|4374.54|4373.94|4374.79|4374.19|4374.04|4373.44|34
1643109210000|2022-01-25 11:13:30|4374.41|4373.81|4374.54|4373.94|4374.79|4374.19|4374.04|4373.44|37
1643109220000|2022-01-25 11:13:40|4374.29|4373.69|4374.79|4374.19|4374.79|4374.19|4374.04|4373.44|75
1643109230000|2022-01-25 11:13:50|4375.04|4374.44|4375.16|4374.56|4375.16|4374.56|4374.66|4374.06|31
1643109240000|2022-01-25 11:14:00|4375.04|4374.44|4375.29|4374.69|4375.29|4374.69|4375.04|4374.44|23
1643109250000|2022-01-25 11:14:10|4375.04|4374.44|4375.16|4374.56|4375.29|4374.69|4374.54|4373.94|21
1643109260000|2022-01-25 11:14:20|4375.54|4374.94|4375.41|4374.81|4375.79|4375.19|4375.29|4374.69|55
1643109270000|2022-01-25 11:14:30|4375.54|4374.94|4375.29|4374.69|4375.79|4375.19|4375.29|4374.69|16
1643109280000|2022-01-25 11:14:40|4375.54|4374.94|4375.79|4375.19|4375.79|4375.19|4375.29|4374.69|26
1643109290000|2022-01-25 11:14:50|4375.66|4375.06|4376.79|4376.19|4376.79|4376.19|4375.66|4375.06|31
1643109300000|2022-01-25 11:15:00|4376.54|4375.94|4377.04|4376.44|4377.04|4376.44|4376.04|4375.44|43
1643109310000|2022-01-25 11:15:10|4377.29|4376.69|4378.29|4377.69|4378.29|4377.69|4377.29|4376.69|116
1643109320000|2022-01-25 11:15:20|4378.41|4377.81|4378.54|4377.94|4378.91|4378.31|4378.29|4377.69|86
1643109330000|2022-01-25 11:15:30|4378.29|4377.69|4379.29|4378.69|4379.29|4378.69|4378.29|4377.69|79
1643109340000|2022-01-25 11:15:40|4379.04|4378.44|4378.79|4378.19|4379.54|4378.94|4378.29|4377.69|80
1643109350000|2022-01-25 11:15:50|4378.54|4377.94|4377.54|4376.94|4378.54|4377.94|4377.54|4376.94|38
1643109360000|2022-01-25 11:16:00|4377.66|4377.06|4377.54|4376.94|4378.29|4377.69|4377.04|4376.44|59
1643109370000|2022-01-25 11:16:10|4377.66|4377.06|4377.54|4376.94|4377.79|4377.19|4377.54|4376.94|24
1643109380000|2022-01-25 11:16:20|4377.79|4377.19|4377.29|4376.69|4377.79|4377.19|4377.29|4376.69|23
1643109390000|2022-01-25 11:16:30|4377.16|4376.56|4376.79|4376.19|4377.29|4376.69|4376.79|4376.19|20
1643109400000|2022-01-25 11:16:40|4377.04|4376.44|4375.79|4375.19|4377.54|4376.94|4375.79|4375.19|73
1643109410000|2022-01-25 11:16:50|4375.91|4375.31|4376.04|4375.44|4376.04|4375.44|4375.91|4375.31|40
1643109420000|2022-01-25 11:17:00|4375.79|4375.19|4375.16|4374.56|4376.16|4375.56|4375.16|4374.56|55
1643109430000|2022-01-25 11:17:10|4375.29|4374.69|4375.16|4374.56|4375.29|4374.69|4374.91|4374.31|20
1643109440000|2022-01-25 11:17:20|4375.29|4374.69|4374.79|4374.19|4375.91|4375.31|4374.54|4373.94|123
1643109450000|2022-01-25 11:17:30|4374.66|4374.06|4374.91|4374.31|4375.29|4374.69|4374.66|4374.06|21
1643109460000|2022-01-25 11:17:40|4375.04|4374.44|4374.79|4374.19|4375.04|4374.44|4374.66|4374.06|15
1643109470000|2022-01-25 11:17:50|4374.66|4374.06|4375.04|4374.44|4375.16|4374.56|4374.54|4373.94|28
1643109480000|2022-01-25 11:18:00|4375.29|4374.69|4375.66|4375.06|4376.04|4375.44|4375.04|4374.44|26
1643109490000|2022-01-25 11:18:10|4375.04|4374.44|4374.91|4374.31|4375.04|4374.44|4374.54|4373.94|30
1643109500000|2022-01-25 11:18:20|4374.79|4374.19|4375.41|4374.81|4376.04|4375.44|4374.79|4374.19|22
1643109510000|2022-01-25 11:18:30|4375.16|4374.56|4375.04|4374.44|4375.29|4374.69|4374.79|4374.19|12
1643109520000|2022-01-25 11:18:40|4375.16|4374.56|4374.79|4374.19|4375.16|4374.56|4374.54|4373.94|34
1643109530000|2022-01-25 11:18:50|4374.66|4374.06|4374.79|4374.19|4374.79|4374.19|4374.54|4373.94|12
1643109540000|2022-01-25 11:19:00|4374.66|4374.06|4373.79|4373.19|4374.66|4374.06|4373.79|4373.19|48
1643109550000|2022-01-25 11:19:10|4374.04|4373.44|4372.79|4372.19|4374.04|4373.44|4372.79|4372.19|93
1643109560000|2022-01-25 11:19:20|4373.04|4372.44|4371.04|4370.44|4373.04|4372.44|4370.91|4370.31|138
1643109570000|2022-01-25 11:19:30|4371.29|4370.69|4370.79|4370.19|4372.04|4371.44|4370.79|4370.19|79
1643109580000|2022-01-25 11:19:40|4370.91|4370.31|4370.41|4369.81|4371.04|4370.44|4370.04|4369.44|163
1643109590000|2022-01-25 11:19:50|4370.79|4370.19|4370.41|4369.81|4371.04|4370.44|4370.29|4369.69|40
1643109600000|2022-01-25 11:20:00|4370.54|4369.94|4371.04|4370.44|4371.04|4370.44|4370.41|4369.81|113
1643109610000|2022-01-25 11:20:10|4370.91|4370.31|4370.29|4369.69|4371.04|4370.44|4370.04|4369.44|68
1643109620000|2022-01-25 11:20:20|4370.41|4369.81|4370.29|4369.69|4370.41|4369.81|4369.91|4369.31|40
1643109630000|2022-01-25 11:20:30|4370.16|4369.56|4369.79|4369.19|4370.79|4370.19|4369.79|4369.19|40
1643109640000|2022-01-25 11:20:40|4369.66|4369.06|4369.29|4368.69|4369.79|4369.19|4369.29|4368.69|78
1643109650000|2022-01-25 11:20:50|4369.16|4368.56|4369.54|4368.94|4369.79|4369.19|4369.04|4368.44|49
1643109660000|2022-01-25 11:21:00|4369.79|4369.19|4370.66|4370.06|4370.66|4370.06|4369.04|4368.44|96
1643109670000|2022-01-25 11:21:10|4371.04|4370.44|4370.79|4370.19|4371.41|4370.81|4370.54|4369.94|56
1643109680000|2022-01-25 11:21:20|4370.91|4370.31|4371.16|4370.56|4371.79|4371.19|4370.91|4370.31|41
1643109690000|2022-01-25 11:21:30|4370.91|4370.31|4371.54|4370.94|4371.54|4370.94|4370.54|4369.94|20
1643109700000|2022-01-25 11:21:40|4371.79|4371.19|4371.41|4370.81|4371.79|4371.19|4371.41|4370.81|30
1643109710000|2022-01-25 11:21:50|4371.29|4370.69|4371.66|4371.06|4372.04|4371.44|4371.29|4370.69|25
1643109720000|2022-01-25 11:22:00|4371.54|4370.94|4373.16|4372.56|4373.16|4372.56|4371.54|4370.94|64
1643109730000|2022-01-25 11:22:10|4373.04|4372.44|4372.66|4372.06|4373.04|4372.44|4372.29|4371.69|38
1643109740000|2022-01-25 11:22:20|4372.54|4371.94|4372.16|4371.56|4372.79|4372.19|4371.54|4370.94|43
1643109750000|2022-01-25 11:22:30|4372.29|4371.69|4371.41|4370.81|4372.29|4371.69|4371.29|4370.69|31
1643109760000|2022-01-25 11:22:40|4371.29|4370.69|4372.54|4371.94|4372.66|4372.06|4371.04|4370.44|18
1643109770000|2022-01-25 11:22:50|4372.66|4372.06|4372.41|4371.81|4372.79|4372.19|4372.29|4371.69|8
1643109780000|2022-01-25 11:23:00|4372.29|4371.69|4373.16|4372.56|4373.41|4372.81|4372.16|4371.56|34
1643109790000|2022-01-25 11:23:10|4373.29|4372.69|4372.91|4372.31|4373.41|4372.81|4372.79|4372.19|14
1643109800000|2022-01-25 11:23:20|4373.04|4372.44|4373.04|4372.44|4373.04|4372.44|4372.79|4372.19|1
1643109810000|2022-01-25 11:23:30|4372.91|4372.31|4372.29|4371.69|4372.91|4372.31|4372.29|4371.69|20
1643109820000|2022-01-25 11:23:40|4372.16|4371.56|4371.29|4370.69|4372.41|4371.81|4371.29|4370.69|15
1643109830000|2022-01-25 11:23:50|4370.91|4370.31|4370.29|4369.69|4371.04|4370.44|4369.79|4369.19|353
1643109840000|2022-01-25 11:24:00|4370.04|4369.44|4371.54|4370.94|4371.66|4371.06|4370.04|4369.44|70
1643109850000|2022-01-25 11:24:10|4371.91|4371.31|4370.79|4370.19|4371.91|4371.31|4370.79|4370.19|39
1643109860000|2022-01-25 11:24:20|4371.04|4370.44|4371.29|4370.69|4371.29|4370.69|4370.54|4369.94|20
1643109870000|2022-01-25 11:24:30|4370.91|4370.31|4371.41|4370.81|4371.54|4370.94|4370.91|4370.31|33
1643109880000|2022-01-25 11:24:40|4371.29|4370.69|4372.04|4371.44|4372.41|4371.81|4371.29|4370.69|41
1643109890000|2022-01-25 11:24:50|4371.91|4371.31|4371.91|4371.31|4372.29|4371.69|4371.79|4371.19|13
1643109900000|2022-01-25 11:25:00|4371.79|4371.19|4372.04|4371.44|4372.79|4372.19|4371.79|4371.19|25
1643109910000|2022-01-25 11:25:10|4372.29|4371.69|4372.66|4372.06|4373.04|4372.44|4372.04|4371.44|21
1643109920000|2022-01-25 11:25:20|4372.54|4371.94|4372.41|4371.81|4373.41|4372.81|4372.29|4371.69|58
1643109930000|2022-01-25 11:25:30|4372.29|4371.69|4372.79|4372.19|4372.79|4372.19|4372.29|4371.69|26
1643109940000|2022-01-25 11:25:40|4372.54|4371.94|4372.54|4371.94|4372.79|4372.19|4372.54|4371.94|13
1643109950000|2022-01-25 11:25:50|4372.29|4371.69|4371.66|4371.06|4372.41|4371.81|4371.66|4371.06|53
1643109960000|2022-01-25 11:26:00|4371.54|4370.94|4370.41|4369.81|4371.79|4371.19|4370.41|4369.81|99
1643109970000|2022-01-25 11:26:10|4370.29|4369.69|4371.16|4370.56|4371.79|4371.19|4370.29|4369.69|65
1643109980000|2022-01-25 11:26:20|4370.91|4370.31|4371.04|4370.44|4371.79|4371.19|4370.79|4370.19|35
1643109990000|2022-01-25 11:26:30|4370.91|4370.31|4371.29|4370.69|4371.54|4370.94|4370.66|4370.06|24
1643110000000|2022-01-25 11:26:40|4370.79|4370.19|4372.29|4371.69|4372.79|4372.19|4370.79|4370.19|71
1643110010000|2022-01-25 11:26:50|4372.79|4372.19|4372.79|4372.19|4372.79|4372.19|4372.29|4371.69|64
1643110020000|2022-01-25 11:27:00|4372.54|4371.94|4372.04|4371.44|4372.54|4371.94|4371.79|4371.19|57
1643110030000|2022-01-25 11:27:10|4371.66|4371.06|4371.29|4370.69|4371.66|4371.06|4371.04|4370.44|95
1643110040000|2022-01-25 11:27:20|4371.54|4370.94|4371.41|4370.81|4371.54|4370.94|4371.29|4370.69|21
1643110050000|2022-01-25 11:27:30|4370.91|4370.31|4370.16|4369.56|4370.91|4370.31|4370.04|4369.44|63
1643110060000|2022-01-25 11:27:40|4370.04|4369.44|4370.04|4369.44|4370.29|4369.69|4369.79|4369.19|33
1643110070000|2022-01-25 11:27:50|4370.29|4369.69|4369.79|4369.19|4370.29|4369.69|4369.79|4369.19|21
1643110080000|2022-01-25 11:28:00|4370.04|4369.44|4370.29|4369.69|4370.54|4369.94|4370.04|4369.44|39
1643110090000|2022-01-25 11:28:10|4370.41|4369.81|4370.29|4369.69|4370.41|4369.81|4370.04|4369.44|24
1643110100000|2022-01-25 11:28:20|4370.41|4369.81|4370.54|4369.94|4370.79|4370.19|4370.04|4369.44|91
1643110110000|2022-01-25 11:28:30|4370.66|4370.06|4370.79|4370.19|4371.04|4370.44|4370.54|4369.94|17
1643110120000|2022-01-25 11:28:40|4370.91|4370.31|4370.29|4369.69|4370.91|4370.31|4370.16|4369.56|45
1643110130000|2022-01-25 11:28:50|4370.04|4369.44|4370.04|4369.44|4370.16|4369.56|4369.79|4369.19|43
1643110140000|2022-01-25 11:29:00|4370.16|4369.56|4371.54|4370.94|4371.66|4371.06|4370.16|4369.56|32
1643110150000|2022-01-25 11:29:10|4371.29|4370.69|4370.79|4370.19|4371.41|4370.81|4370.79|4370.19|12
1643110160000|2022-01-25 11:29:20|4371.41|4370.81|4370.16|4369.56|4371.41|4370.81|4370.04|4369.44|153
1643110170000|2022-01-25 11:29:30|4370.29|4369.69|4369.29|4368.69|4370.41|4369.81|4369.04|4368.44|58
1643110180000|2022-01-25 11:29:40|4369.16|4368.56|4369.91|4369.31|4370.16|4369.56|4369.16|4368.56|45
1643110190000|2022-01-25 11:29:50|4369.79|4369.19|4369.66|4369.06|4369.91|4369.31|4368.91|4368.31|37
1643110200000|2022-01-25 11:30:00|4369.54|4368.94|4367.91|4367.31|4370.04|4369.44|4367.79|4367.19|223
1643110210000|2022-01-25 11:30:10|4368.16|4367.56|4369.91|4369.31|4369.91|4369.31|4367.91|4367.31|146
1643110220000|2022-01-25 11:30:20|4369.66|4369.06|4369.29|4368.69|4369.79|4369.19|4369.29|4368.69|82
1643110230000|2022-01-25 11:30:30|4369.54|4368.94|4368.79|4368.19|4369.54|4368.94|4368.16|4367.56|110
1643110240000|2022-01-25 11:30:40|4368.91|4368.31|4368.54|4367.94|4369.29|4368.69|4368.29|4367.69|53
1643110250000|2022-01-25 11:30:50|4368.79|4368.19|4369.79|4369.19|4370.04|4369.44|4368.54|4367.94|342
1643110260000|2022-01-25 11:31:00|4370.04|4369.44|4371.04|4370.44|4371.29|4370.69|4370.04|4369.44|113
1643110270000|2022-01-25 11:31:10|4370.91|4370.31|4370.16|4369.56|4370.91|4370.31|4369.79|4369.19|37
1643110280000|2022-01-25 11:31:20|4370.04|4369.44|4369.79|4369.19|4370.41|4369.81|4369.29|4368.69|75
1643110290000|2022-01-25 11:31:30|4369.54|4368.94|4365.29|4364.69|4369.54|4368.94|4365.04|4364.44|312
1643110300000|2022-01-25 11:31:40|4365.66|4365.06|4364.66|4364.06|4366.29|4365.69|4364.54|4363.94|175
1643110310000|2022-01-25 11:31:50|4364.29|4363.69|4365.29|4364.69|4365.29|4364.69|4364.29|4363.69|278
1643110320000|2022-01-25 11:32:00|4365.16|4364.56|4365.54|4364.94|4365.91|4365.31|4364.79|4364.19|128
1643110330000|2022-01-25 11:32:10|4366.16|4365.56|4365.54|4364.94|4366.16|4365.56|4365.29|4364.69|131
1643110340000|2022-01-25 11:32:20|4365.79|4365.19|4366.29|4365.69|4366.29|4365.69|4365.54|4364.94|32
1643110350000|2022-01-25 11:32:30|4366.41|4365.81|4365.91|4365.31|4366.66|4366.06|4365.79|4365.19|95
1643110360000|2022-01-25 11:32:40|4366.04|4365.44|4366.04|4365.44|4366.29|4365.69|4366.04|4365.44|38
1643110370000|2022-01-25 11:32:50|4365.91|4365.31|4365.41|4364.81|4366.79|4366.19|4365.41|4364.81|74
1643110380000|2022-01-25 11:33:00|4365.54|4364.94|4367.04|4366.44|4367.04|4366.44|4365.54|4364.94|54
1643110390000|2022-01-25 11:33:10|4367.16|4366.56|4367.29|4366.69|4367.79|4367.19|4367.04|4366.44|68
1643110400000|2022-01-25 11:33:20|4366.91|4366.31|4368.04|4367.44|4368.29|4367.69|4366.91|4366.31|104
1643110410000|2022-01-25 11:33:30|4367.91|4367.31|4367.54|4366.94|4368.29|4367.69|4367.29|4366.69|80
1643110420000|2022-01-25 11:33:40|4367.29|4366.69|4367.29|4366.69|4367.79|4367.19|4367.04|4366.44|37
1643110430000|2022-01-25 11:33:50|4367.04|4366.44|4366.16|4365.56|4367.29|4366.69|4366.16|4365.56|71
1643110440000|2022-01-25 11:34:00|4366.04|4365.44|4365.41|4364.81|4366.54|4365.94|4365.41|4364.81|72
1643110450000|2022-01-25 11:34:10|4365.54|4364.94|4364.54|4363.94|4365.54|4364.94|4364.54|4363.94|199
1643110460000|2022-01-25 11:34:20|4364.29|4363.69|4363.29|4362.69|4364.54|4363.94|4362.91|4362.31|220
1643110470000|2022-01-25 11:34:30|4363.41|4362.81|4361.91|4361.31|4363.54|4362.94|4361.91|4361.31|112
1643110480000|2022-01-25 11:34:40|4361.79|4361.19|4362.79|4362.19|4363.54|4362.94|4361.79|4361.19|265
1643110490000|2022-01-25 11:34:50|4363.29|4362.69|4363.29|4362.69|4363.66|4363.06|4363.04|4362.44|109
1643110500000|2022-01-25 11:35:00|4363.16|4362.56|4363.29|4362.69|4363.54|4362.94|4363.16|4362.56|130
1643110510000|2022-01-25 11:35:10|4363.79|4363.19|4364.66|4364.06|4364.79|4364.19|4363.79|4363.19|127
1643110520000|2022-01-25 11:35:20|4364.79|4364.19|4364.66|4364.06|4364.79|4364.19|4364.04|4363.44|104
1643110530000|2022-01-25 11:35:30|4365.04|4364.44|4364.79|4364.19|4365.29|4364.69|4364.54|4363.94|75
1643110540000|2022-01-25 11:35:40|4365.04|4364.44|4365.29|4364.69|4365.29|4364.69|4364.54|4363.94|141
1643110550000|2022-01-25 11:35:50|4365.04|4364.44|4364.54|4363.94|4365.54|4364.94|4364.54|4363.94|104
1643110560000|2022-01-25 11:36:00|4365.04|4364.44|4365.29|4364.69|4365.29|4364.69|4364.29|4363.69|199
1643110570000|2022-01-25 11:36:10|4365.54|4364.94|4366.29|4365.69|4366.54|4365.94|4365.41|4364.81|70
1643110580000|2022-01-25 11:36:20|4365.91|4365.31|4366.04|4365.44|4366.29|4365.69|4365.54|4364.94|65
1643110590000|2022-01-25 11:36:30|4365.79|4365.19|4366.04|4365.44|4366.41|4365.81|4365.54|4364.94|83
1643110600000|2022-01-25 11:36:40|4366.16|4365.56|4366.29|4365.69|4366.29|4365.69|4365.79|4365.19|57
1643110610000|2022-01-25 11:36:50|4366.54|4365.94|4366.29|4365.69|4366.54|4365.94|4366.29|4365.69|21
1643110620000|2022-01-25 11:37:00|4366.41|4365.81|4366.29|4365.69|4366.54|4365.94|4366.29|4365.69|33
1643110630000|2022-01-25 11:37:10|4366.16|4365.56|4367.54|4366.94|4367.54|4366.94|4365.79|4365.19|100
1643110640000|2022-01-25 11:37:20|4367.79|4367.19|4368.04|4367.44|4368.91|4368.31|4367.79|4367.19|178
1643110650000|2022-01-25 11:37:30|4367.91|4367.31|4367.54|4366.94|4367.91|4367.31|4366.91|4366.31|29
1643110660000|2022-01-25 11:37:40|4367.29|4366.69|4367.54|4366.94|4367.54|4366.94|4367.29|4366.69|22
1643110670000|2022-01-25 11:37:50|4367.29|4366.69|4367.04|4366.44|4367.54|4366.94|4366.79|4366.19|37
1643110680000|2022-01-25 11:38:00|4367.16|4366.56|4366.91|4366.31|4367.91|4367.31|4366.91|4366.31|51
1643110690000|2022-01-25 11:38:10|4366.66|4366.06|4366.79|4366.19|4367.29|4366.69|4366.66|4366.06|50
1643110700000|2022-01-25 11:38:20|4366.66|4366.06|4367.54|4366.94|4367.54|4366.94|4366.66|4366.06|133
1643110710000|2022-01-25 11:38:30|4367.79|4367.19|4366.79|4366.19|4367.79|4367.19|4366.79|4366.19|45
1643110720000|2022-01-25 11:38:40|4366.54|4365.94|4364.54|4363.94|4366.54|4365.94|4364.41|4363.81|68
1643110730000|2022-01-25 11:38:50|4364.41|4363.81|4364.54|4363.94|4364.54|4363.94|4363.91|4363.31|23
1643110740000|2022-01-25 11:39:00|4364.79|4364.19|4364.41|4363.81|4365.04|4364.44|4364.04|4363.44|89
1643110750000|2022-01-25 11:39:10|4364.54|4363.94|4363.79|4363.19|4364.54|4363.94|4363.66|4363.06|63
1643110760000|2022-01-25 11:39:20|4363.66|4363.06|4363.79|4363.19|4364.29|4363.69|4363.66|4363.06|29
1643110770000|2022-01-25 11:39:30|4363.66|4363.06|4363.66|4363.06|4363.91|4363.31|4363.29|4362.69|29
1643110780000|2022-01-25 11:39:40|4363.79|4363.19|4363.04|4362.44|4363.79|4363.19|4363.04|4362.44|48
1643110790000|2022-01-25 11:39:50|4362.66|4362.06|4361.79|4361.19|4362.66|4362.06|4361.29|4360.69|307
1643110800000|2022-01-25 11:40:00|4362.04|4361.44|4362.04|4361.44|4362.66|4362.06|4361.79|4361.19|107
1643110810000|2022-01-25 11:40:10|4362.54|4361.94|4362.41|4361.81|4363.04|4362.44|4362.41|4361.81|53
1643110820000|2022-01-25 11:40:20|4362.54|4361.94|4362.79|4362.19|4363.29|4362.69|4362.54|4361.94|61
1643110830000|2022-01-25 11:40:30|4363.04|4362.44|4361.29|4360.69|4363.04|4362.44|4361.04|4360.44|121
1643110840000|2022-01-25 11:40:40|4361.04|4360.44|4361.41|4360.81|4361.79|4361.19|4360.79|4360.19|143
1643110850000|2022-01-25 11:40:50|4361.29|4360.69|4361.29|4360.69|4361.79|4361.19|4361.16|4360.56|87
1643110860000|2022-01-25 11:41:00|4361.04|4360.44|4359.04|4358.44|4361.29|4360.69|4359.04|4358.44|513
1643110870000|2022-01-25 11:41:10|4358.54|4357.94|4357.41|4356.81|4358.79|4358.19|4357.29|4356.69|348
1643110880000|2022-01-25 11:41:20|4357.29|4356.69|4357.79|4357.19|4358.04|4357.44|4356.91|4356.31|129
1643110890000|2022-01-25 11:41:30|4358.54|4357.94|4357.79|4357.19|4358.66|4358.06|4357.79|4357.19|96
1643110900000|2022-01-25 11:41:40|4358.04|4357.44|4356.04|4355.44|4358.04|4357.44|4356.04|4355.44|171
1643110910000|2022-01-25 11:41:50|4355.91|4355.31|4355.04|4354.44|4356.54|4355.94|4355.04|4354.44|240
1643110920000|2022-01-25 11:42:00|4354.91|4354.31|4354.79|4354.19|4355.54|4354.94|4354.04|4353.44|523
1643110930000|2022-01-25 11:42:10|4355.04|4354.44|4355.41|4354.81|4355.41|4354.81|4354.29|4353.69|154
1643110940000|2022-01-25 11:42:20|4355.79|4355.19|4353.79|4353.19|4355.79|4355.19|4353.79|4353.19|242
1643110950000|2022-01-25 11:42:30|4353.54|4352.94|4353.79|4353.19|4354.29|4353.69|4353.54|4352.94|91
1643110960000|2022-01-25 11:42:40|4354.54|4353.94|4355.04|4354.44|4355.29|4354.69|4354.54|4353.94|147
1643110970000|2022-01-25 11:42:50|4354.54|4353.94|4355.04|4354.44|4355.04|4354.44|4354.29|4353.69|36
1643110980000|2022-01-25 11:43:00|4354.91|4354.31|4355.04|4354.44|4355.16|4354.56|4354.29|4353.69|66
1643110990000|2022-01-25 11:43:10|4354.91|4354.31|4354.54|4353.94|4355.29|4354.69|4354.54|4353.94|73
1643111000000|2022-01-25 11:43:20|4354.16|4353.56|4352.29|4351.69|4354.29|4353.69|4352.29|4351.69|243
1643111010000|2022-01-25 11:43:30|4352.04|4351.44|4351.91|4351.31|4352.54|4351.94|4351.66|4351.06|156
1643111020000|2022-01-25 11:43:40|4351.79|4351.19|4352.29|4351.69|4352.54|4351.94|4351.79|4351.19|63
1643111030000|2022-01-25 11:43:50|4352.79|4352.19|4353.29|4352.69|4353.79|4353.19|4352.54|4351.94|73
1643111040000|2022-01-25 11:44:00|4352.91|4352.31|4352.54|4351.94|4353.29|4352.69|4352.54|4351.94|130
1643111050000|2022-01-25 11:44:10|4353.04|4352.44|4353.04|4352.44|4353.79|4353.19|4353.04|4352.44|84
1643111060000|2022-01-25 11:44:20|4353.54|4352.94|4353.04|4352.44|4353.54|4352.94|4352.54|4351.94|215
1643111070000|2022-01-25 11:44:30|4353.16|4352.56|4353.29|4352.69|4354.29|4353.69|4353.16|4352.56|87
1643111080000|2022-01-25 11:44:40|4353.54|4352.94|4353.66|4353.06|4353.91|4353.31|4353.54|4352.94|44
1643111090000|2022-01-25 11:44:50|4353.79|4353.19|4354.04|4353.44|4354.04|4353.44|4353.79|4353.19|38
1643111100000|2022-01-25 11:45:00|4354.29|4353.69|4354.04|4353.44|4354.29|4353.69|4352.54|4351.94|89
1643111110000|2022-01-25 11:45:10|4353.91|4353.31|4354.04|4353.44|4354.16|4353.56|4353.04|4352.44|120
1643111120000|2022-01-25 11:45:20|4353.79|4353.19|4353.79|4353.19|4353.79|4353.19|4352.79|4352.19|92
1643111130000|2022-01-25 11:45:30|4353.66|4353.06|4353.29|4352.69|4353.79|4353.19|4353.16|4352.56|112
1643111140000|2022-01-25 11:45:40|4353.54|4352.94|4352.91|4352.31|4353.54|4352.94|4352.66|4352.06|47
1643111150000|2022-01-25 11:45:50|4352.79|4352.19|4352.79|4352.19|4353.04|4352.44|4352.66|4352.06|63
1643111160000|2022-01-25 11:46:00|4352.91|4352.31|4352.54|4351.94|4353.79|4353.19|4352.54|4351.94|89
1643111170000|2022-01-25 11:46:10|4353.04|4352.44|4353.29|4352.69|4353.54|4352.94|4352.79|4352.19|90
1643111180000|2022-01-25 11:46:20|4353.16|4352.56|4353.29|4352.69|4353.79|4353.19|4353.04|4352.44|22
1643111190000|2022-01-25 11:46:30|4353.41|4352.81|4353.54|4352.94|4353.79|4353.19|4353.04|4352.44|100
1643111200000|2022-01-25 11:46:40|4353.29|4352.69|4353.41|4352.81|4353.66|4353.06|4353.16|4352.56|19
1643111210000|2022-01-25 11:46:50|4353.79|4353.19|4354.29|4353.69|4354.29|4353.69|4353.54|4352.94|60
1643111220000|2022-01-25 11:47:00|4354.16|4353.56|4354.16|4353.56|4354.29|4353.69|4353.54|4352.94|45
1643111230000|2022-01-25 11:47:10|4354.29|4353.69|4356.29|4355.69|4356.29|4355.69|4354.29|4353.69|123
1643111240000|2022-01-25 11:47:20|4356.41|4355.81|4355.54|4354.94|4356.54|4355.94|4355.29|4354.69|71
1643111250000|2022-01-25 11:47:30|4355.29|4354.69|4355.54|4354.94|4355.54|4354.94|4355.29|4354.69|176
1643111260000|2022-01-25 11:47:40|4355.41|4354.81|4353.79|4353.19|4355.54|4354.94|4353.79|4353.19|60
1643111270000|2022-01-25 11:47:50|4353.66|4353.06|4354.29|4353.69|4355.04|4354.44|4353.66|4353.06|59
1643111280000|2022-01-25 11:48:00|4354.54|4353.94|4354.29|4353.69|4355.91|4355.31|4354.04|4353.44|79
1643111290000|2022-01-25 11:48:10|4354.04|4353.44|4354.16|4353.56|4354.29|4353.69|4353.54|4352.94|67
1643111300000|2022-01-25 11:48:20|4354.29|4353.69|4354.91|4354.31|4354.91|4354.31|4354.04|4353.44|13
1643111310000|2022-01-25 11:48:30|4355.16|4354.56|4355.66|4355.06|4355.66|4355.06|4354.66|4354.06|62
1643111320000|2022-01-25 11:48:40|4355.54|4354.94|4355.04|4354.44|4355.54|4354.94|4354.66|4354.06|136
1643111330000|2022-01-25 11:48:50|4354.91|4354.31|4355.54|4354.94|4355.54|4354.94|4354.54|4353.94|62
1643111340000|2022-01-25 11:49:00|4355.41|4354.81|4355.54|4354.94|4356.04|4355.44|4355.29|4354.69|130
1643111350000|2022-01-25 11:49:10|4355.04|4354.44|4354.79|4354.19|4355.41|4354.81|4354.66|4354.06|42
1643111360000|2022-01-25 11:49:20|4355.29|4354.69|4355.04|4354.44|4355.29|4354.69|4354.91|4354.31|31
1643111370000|2022-01-25 11:49:30|4354.91|4354.31|4354.54|4353.94|4355.04|4354.44|4354.54|4353.94|44
1643111380000|2022-01-25 11:49:40|4354.41|4353.81|4354.91|4354.31|4354.91|4354.31|4353.79|4353.19|19
1643111390000|2022-01-25 11:49:50|4355.04|4354.44|4354.79|4354.19|4355.29|4354.69|4354.54|4353.94|16
1643111400000|2022-01-25 11:50:00|4354.91|4354.31|4355.04|4354.44|4355.04|4354.44|4354.54|4353.94|35
1643111410000|2022-01-25 11:50:10|4355.16|4354.56|4355.54|4354.94|4355.54|4354.94|4354.79|4354.19|34
1643111420000|2022-01-25 11:50:20|4355.29|4354.69|4355.16|4354.56|4355.54|4354.94|4355.04|4354.44|16
1643111430000|2022-01-25 11:50:30|4355.04|4354.44|4354.79|4354.19|4355.29|4354.69|4354.79|4354.19|90
1643111440000|2022-01-25 11:50:40|4354.41|4353.81|4354.79|4354.19|4354.79|4354.19|4354.41|4353.81|29
1643111450000|2022-01-25 11:50:50|4354.66|4354.06|4354.54|4353.94|4355.04|4354.44|4354.54|4353.94|52
1643111460000|2022-01-25 11:51:00|4354.79|4354.19|4355.16|4354.56|4355.29|4354.69|4354.79|4354.19|36
1643111470000|2022-01-25 11:51:10|4354.91|4354.31|4354.66|4354.06|4355.04|4354.44|4354.41|4353.81|47
1643111480000|2022-01-25 11:51:20|4354.54|4353.94|4355.29|4354.69|4355.41|4354.81|4354.29|4353.69|52
1643111490000|2022-01-25 11:51:30|4355.04|4354.44|4355.54|4354.94|4355.54|4354.94|4354.79|4354.19|57
1643111500000|2022-01-25 11:51:40|4355.79|4355.19|4356.04|4355.44|4356.54|4355.94|4355.79|4355.19|165
1643111510000|2022-01-25 11:51:50|4355.91|4355.31|4355.54|4354.94|4355.91|4355.31|4355.29|4354.69|98
1643111520000|2022-01-25 11:52:00|4355.79|4355.19|4356.29|4355.69|4356.41|4355.81|4355.79|4355.19|64
1643111530000|2022-01-25 11:52:10|4356.16|4355.56|4356.29|4355.69|4356.29|4355.69|4355.79|4355.19|39
1643111540000|2022-01-25 11:52:20|4356.54|4355.94|4356.54|4355.94|4356.54|4355.94|4356.54|4355.94|47
1643111550000|2022-01-25 11:52:30|4356.29|4355.69|4355.29|4354.69|4356.29|4355.69|4355.04|4354.44|72
1643111560000|2022-01-25 11:52:40|4355.41|4354.81|4355.66|4355.06|4355.79|4355.19|4355.04|4354.44|37
1643111570000|2022-01-25 11:52:50|4355.79|4355.19|4356.04|4355.44|4356.29|4355.69|4355.54|4354.94|34
1643111580000|2022-01-25 11:53:00|4355.79|4355.19|4355.54|4354.94|4355.79|4355.19|4355.29|4354.69|49
1643111590000|2022-01-25 11:53:10|4355.66|4355.06|4354.79|4354.19|4355.66|4355.06|4354.79|4354.19|33
1643111600000|2022-01-25 11:53:20|4354.54|4353.94|4354.04|4353.44|4354.54|4353.94|4353.79|4353.19|57
1643111610000|2022-01-25 11:53:30|4354.29|4353.69|4354.54|4353.94|4354.54|4353.94|4353.54|4352.94|136
1643111620000|2022-01-25 11:53:40|4354.66|4354.06|4354.79|4354.19|4354.79|4354.19|4354.54|4353.94|6
1643111630000|2022-01-25 11:53:50|4354.66|4354.06|4354.29|4353.69|4354.79|4354.19|4354.29|4353.69|17
1643111640000|2022-01-25 11:54:00|4354.54|4353.94|4354.66|4354.06|4355.29|4354.69|4354.54|4353.94|25
1643111650000|2022-01-25 11:54:10|4354.79|4354.19|4354.91|4354.31|4354.91|4354.31|4354.16|4353.56|34
1643111660000|2022-01-25 11:54:20|4355.04|4354.44|4354.91|4354.31|4355.04|4354.44|4354.54|4353.94|8
1643111670000|2022-01-25 11:54:30|4354.79|4354.19|4353.79|4353.19|4354.79|4354.19|4353.79|4353.19|39
1643111680000|2022-01-25 11:54:40|4353.54|4352.94|4354.41|4353.81|4354.41|4353.81|4353.54|4352.94|38
1643111690000|2022-01-25 11:54:50|4354.54|4353.94|4354.29|4353.69|4354.66|4354.06|4354.29|4353.69|22
1643111700000|2022-01-25 11:55:00|4354.16|4353.56|4353.54|4352.94|4354.29|4353.69|4353.54|4352.94|50
1643111710000|2022-01-25 11:55:10|4353.29|4352.69|4352.91|4352.31|4353.41|4352.81|4352.41|4351.81|90
1643111720000|2022-01-25 11:55:20|4353.04|4352.44|4352.41|4351.81|4353.04|4352.44|4352.29|4351.69|28
1643111730000|2022-01-25 11:55:30|4352.29|4351.69|4352.29|4351.69|4352.54|4351.94|4351.79|4351.19|126
1643111740000|2022-01-25 11:55:40|4352.16|4351.56|4352.29|4351.69|4353.04|4352.44|4352.16|4351.56|117
1643111750000|2022-01-25 11:55:50|4352.04|4351.44|4353.04|4352.44|4353.04|4352.44|4352.04|4351.44|42
1643111760000|2022-01-25 11:56:00|4352.91|4352.31|4352.79|4352.19|4352.91|4352.31|4352.54|4351.94|62
1643111770000|2022-01-25 11:56:10|4352.91|4352.31|4353.66|4353.06|4353.66|4353.06|4352.91|4352.31|43
1643111780000|2022-01-25 11:56:20|4353.41|4352.81|4353.29|4352.69|4353.79|4353.19|4353.29|4352.69|19
1643111790000|2022-01-25 11:56:30|4352.79|4352.19|4352.66|4352.06|4352.79|4352.19|4352.29|4351.69|42
1643111800000|2022-01-25 11:56:40|4352.79|4352.19|4354.04|4353.44|4354.04|4353.44|4352.79|4352.19|43
1643111810000|2022-01-25 11:56:50|4355.04|4354.44|4357.79|4357.19|4357.79|4357.19|4355.04|4354.44|295
1643111820000|2022-01-25 11:57:00|4357.66|4357.06|4356.54|4355.94|4357.79|4357.19|4356.41|4355.81|95
1643111830000|2022-01-25 11:57:10|4356.66|4356.06|4357.66|4357.06|4357.66|4357.06|4356.66|4356.06|84
1643111840000|2022-01-25 11:57:20|4358.04|4357.44|4359.29|4358.69|4359.29|4358.69|4358.04|4357.44|319
1643111850000|2022-01-25 11:57:30|4359.16|4358.56|4359.29|4358.69|4359.41|4358.81|4358.54|4357.94|175
1643111860000|2022-01-25 11:57:40|4359.16|4358.56|4359.66|4359.06|4359.66|4359.06|4359.16|4358.56|80
1643111870000|2022-01-25 11:57:50|4359.79|4359.19|4360.54|4359.94|4361.04|4360.44|4359.66|4359.06|184
1643111880000|2022-01-25 11:58:00|4360.29|4359.69|4360.29|4359.69|4360.41|4359.81|4360.04|4359.44|50
1643111890000|2022-01-25 11:58:10|4360.41|4359.81|4359.16|4358.56|4360.54|4359.94|4359.16|4358.56|51
1643111900000|2022-01-25 11:58:20|4359.29|4358.69|4359.29|4358.69|4360.04|4359.44|4359.29|4358.69|36
1643111910000|2022-01-25 11:58:30|4359.54|4358.94|4359.54|4358.94|4359.79|4359.19|4359.29|4358.69|48
1643111920000|2022-01-25 11:58:40|4359.79|4359.19|4360.91|4360.31|4360.91|4360.31|4359.79|4359.19|99
1643111930000|2022-01-25 11:58:50|4361.04|4360.44|4360.04|4359.44|4361.04|4360.44|4359.41|4358.81|102
1643111940000|2022-01-25 11:59:00|4359.91|4359.31|4359.54|4358.94|4359.91|4359.31|4359.29|4358.69|71
1643111950000|2022-01-25 11:59:10|4360.04|4359.44|4359.29|4358.69|4360.29|4359.69|4359.29|4358.69|61
1643111960000|2022-01-25 11:59:20|4359.04|4358.44|4358.54|4357.94|4359.29|4358.69|4358.54|4357.94|81
1643111970000|2022-01-25 11:59:30|4358.29|4357.69|4357.54|4356.94|4358.41|4357.81|4357.29|4356.69|84
1643111980000|2022-01-25 11:59:40|4357.41|4356.81|4357.04|4356.44|4357.54|4356.94|4356.91|4356.31|63
1643111990000|2022-01-25 11:59:50|4356.91|4356.31|4355.54|4354.94|4357.04|4356.44|4355.54|4354.94|90
1643112000000|2022-01-25 12:00:00|4355.41|4354.81|4355.29|4354.69|4356.29|4355.69|4355.29|4354.69|150
1643112010000|2022-01-25 12:00:10|4355.79|4355.19|4356.54|4355.94|4356.79|4356.19|4355.79|4355.19|90
1643112020000|2022-01-25 12:00:20|4356.29|4355.69|4356.79|4356.19|4357.04|4356.44|4356.29|4355.69|113
1643112030000|2022-01-25 12:00:30|4357.04|4356.44|4354.79|4354.19|4357.16|4356.56|4354.79|4354.19|162
1643112040000|2022-01-25 12:00:40|4355.29|4354.69|4355.29|4354.69|4355.66|4355.06|4355.04|4354.44|63
1643112050000|2022-01-25 12:00:50|4355.54|4354.94|4356.16|4355.56|4356.16|4355.56|4355.54|4354.94|52
1643112060000|2022-01-25 12:01:00|4356.29|4355.69|4356.54|4355.94|4356.79|4356.19|4355.54|4354.94|79
1643112070000|2022-01-25 12:01:10|4356.29|4355.69|4356.54|4355.94|4356.54|4355.94|4356.29|4355.69|18
1643112080000|2022-01-25 12:01:20|4356.29|4355.69|4355.54|4354.94|4356.54|4355.94|4355.29|4354.69|57
1643112090000|2022-01-25 12:01:30|4355.41|4354.81|4355.04|4354.44|4355.41|4354.81|4355.04|4354.44|43
1643112100000|2022-01-25 12:01:40|4354.79|4354.19|4355.04|4354.44|4355.16|4354.56|4354.79|4354.19|60
1643112110000|2022-01-25 12:01:50|4355.29|4354.69|4355.54|4354.94|4355.79|4355.19|4355.29|4354.69|54
1643112120000|2022-01-25 12:02:00|4355.29|4354.69|4356.41|4355.81|4356.54|4355.94|4355.29|4354.69|83
1643112130000|2022-01-25 12:02:10|4356.29|4355.69|4356.91|4356.31|4356.91|4356.31|4356.29|4355.69|196
1643112140000|2022-01-25 12:02:20|4356.79|4356.19|4356.29|4355.69|4357.04|4356.44|4356.29|4355.69|33
1643112150000|2022-01-25 12:02:30|4356.04|4355.44|4356.79|4356.19|4356.91|4356.31|4355.54|4354.94|190
1643112160000|2022-01-25 12:02:40|4356.66|4356.06|4356.91|4356.31|4356.91|4356.31|4356.29|4355.69|17
1643112170000|2022-01-25 12:02:50|4356.79|4356.19|4357.04|4356.44|4357.16|4356.56|4356.04|4355.44|170
1643112180000|2022-01-25 12:03:00|4356.91|4356.31|4356.54|4355.94|4357.04|4356.44|4355.54|4354.94|215
1643112190000|2022-01-25 12:03:10|4356.16|4355.56|4355.29|4354.69|4356.41|4355.81|4355.04|4354.44|120
1643112200000|2022-01-25 12:03:20|4355.54|4354.94|4356.04|4355.44|4356.04|4355.44|4355.54|4354.94|134
1643112210000|2022-01-25 12:03:30|4355.79|4355.19|4355.66|4355.06|4356.04|4355.44|4355.54|4354.94|111
1643112220000|2022-01-25 12:03:40|4355.54|4354.94|4355.04|4354.44|4355.54|4354.94|4355.04|4354.44|59
1643112230000|2022-01-25 12:03:50|4354.79|4354.19|4353.29|4352.69|4354.91|4354.31|4353.29|4352.69|154
1643112240000|2022-01-25 12:04:00|4353.16|4352.56|4353.04|4352.44|4353.66|4353.06|4353.04|4352.44|84
1643112250000|2022-01-25 12:04:10|4353.29|4352.69|4350.79|4350.19|4353.29|4352.69|4350.79|4350.19|211
1643112260000|2022-01-25 12:04:20|4350.91|4350.31|4351.29|4350.69|4351.54|4350.94|4350.54|4349.94|189
1643112270000|2022-01-25 12:04:30|4351.04|4350.44|4350.29|4349.69|4351.16|4350.56|4350.16|4349.56|165
1643112280000|2022-01-25 12:04:40|4350.41|4349.81|4349.29|4348.69|4350.41|4349.81|4349.29|4348.69|142
1643112290000|2022-01-25 12:04:50|4349.41|4348.81|4349.41|4348.81|4349.66|4349.06|4349.04|4348.44|147
1643112300000|2022-01-25 12:05:00|4349.54|4348.94|4350.04|4349.44|4350.54|4349.94|4349.29|4348.69|165
1643112310000|2022-01-25 12:05:10|4349.91|4349.31|4350.04|4349.44|4350.79|4350.19|4349.54|4348.94|111
1643112320000|2022-01-25 12:05:20|4350.29|4349.69|4349.79|4349.19|4350.41|4349.81|4349.79|4349.19|105
1643112330000|2022-01-25 12:05:30|4349.54|4348.94|4350.29|4349.69|4350.79|4350.19|4349.54|4348.94|162
1643112340000|2022-01-25 12:05:40|4350.54|4349.94|4350.29|4349.69|4350.79|4350.19|4350.04|4349.44|35
1643112350000|2022-01-25 12:05:50|4350.04|4349.44|4348.54|4347.94|4350.04|4349.44|4348.54|4347.94|100
1643112360000|2022-01-25 12:06:00|4348.66|4348.06|4349.29|4348.69|4349.29|4348.69|4348.54|4347.94|109
1643112370000|2022-01-25 12:06:10|4349.04|4348.44|4348.66|4348.06|4349.54|4348.94|4348.66|4348.06|149
1643112380000|2022-01-25 12:06:20|4348.79|4348.19|4349.79|4349.19|4350.04|4349.44|4348.66|4348.06|376
1643112390000|2022-01-25 12:06:30|4349.41|4348.81|4350.29|4349.69|4350.29|4349.69|4349.41|4348.81|79
1643112400000|2022-01-25 12:06:40|4350.04|4349.44|4349.41|4348.81|4350.04|4349.44|4349.29|4348.69|84
1643112410000|2022-01-25 12:06:50|4349.54|4348.94|4348.29|4347.69|4349.54|4348.94|4348.29|4347.69|62
1643112420000|2022-01-25 12:07:00|4348.91|4348.31|4349.79|4349.19|4350.16|4349.56|4348.91|4348.31|144
1643112430000|2022-01-25 12:07:10|4350.04|4349.44|4350.54|4349.94|4350.54|4349.94|4350.04|4349.44|52
1643112440000|2022-01-25 12:07:20|4350.79|4350.19|4352.04|4351.44|4352.29|4351.69|4350.54|4349.94|153
1643112450000|2022-01-25 12:07:30|4352.16|4351.56|4351.41|4350.81|4352.16|4351.56|4351.41|4350.81|32
1643112460000|2022-01-25 12:07:40|4351.54|4350.94|4351.04|4350.44|4351.66|4351.06|4350.66|4350.06|116
1643112470000|2022-01-25 12:07:50|4351.16|4350.56|4351.04|4350.44|4351.54|4350.94|4350.79|4350.19|89
1643112480000|2022-01-25 12:08:00|4350.79|4350.19|4351.79|4351.19|4351.79|4351.19|4350.79|4350.19|63
1643112490000|2022-01-25 12:08:10|4351.54|4350.94|4351.91|4351.31|4352.04|4351.44|4351.04|4350.44|107
1643112500000|2022-01-25 12:08:20|4352.04|4351.44|4352.04|4351.44|4352.66|4352.06|4352.04|4351.44|80
1643112510000|2022-01-25 12:08:30|4352.16|4351.56|4352.29|4351.69|4352.29|4351.69|4352.04|4351.44|59
1643112520000|2022-01-25 12:08:40|4352.16|4351.56|4351.79|4351.19|4352.16|4351.56|4351.79|4351.19|20
1643112530000|2022-01-25 12:08:50|4352.04|4351.44|4352.04|4351.44|4352.04|4351.44|4351.91|4351.31|10
1643112540000|2022-01-25 12:09:00|4352.16|4351.56|4352.29|4351.69|4352.29|4351.69|4351.54|4350.94|47
1643112550000|2022-01-25 12:09:10|4352.41|4351.81|4352.04|4351.44|4352.41|4351.81|4352.04|4351.44|38
1643112560000|2022-01-25 12:09:20|4351.91|4351.31|4352.79|4352.19|4352.79|4352.19|4351.54|4350.94|64
1643112570000|2022-01-25 12:09:30|4352.29|4351.69|4353.04|4352.44|4353.29|4352.69|4352.29|4351.69|135
1643112580000|2022-01-25 12:09:40|4353.41|4352.81|4354.29|4353.69|4354.29|4353.69|4353.41|4352.81|64
1643112590000|2022-01-25 12:09:50|4354.54|4353.94|4354.54|4353.94|4354.79|4354.19|4354.16|4353.56|90
1643112600000|2022-01-25 12:10:00|4354.29|4353.69|4354.04|4353.44|4354.29|4353.69|4353.91|4353.31|73
1643112610000|2022-01-25 12:10:10|4354.54|4353.94|4356.04|4355.44|4356.04|4355.44|4354.54|4353.94|116
1643112620000|2022-01-25 12:10:20|4356.29|4355.69|4356.54|4355.94|4356.66|4356.06|4356.04|4355.44|85
1643112630000|2022-01-25 12:10:30|4356.66|4356.06|4356.79|4356.19|4356.79|4356.19|4356.16|4355.56|54
1643112640000|2022-01-25 12:10:40|4356.66|4356.06|4356.91|4356.31|4357.04|4356.44|4356.54|4355.94|65
1643112650000|2022-01-25 12:10:50|4356.79|4356.19|4355.91|4355.31|4357.16|4356.56|4355.79|4355.19|64
1643112660000|2022-01-25 12:11:00|4356.04|4355.44|4356.79|4356.19|4357.29|4356.69|4355.91|4355.31|74
1643112670000|2022-01-25 12:11:10|4356.91|4356.31|4356.54|4355.94|4357.29|4356.69|4356.54|4355.94|121
1643112680000|2022-01-25 12:11:20|4356.29|4355.69|4356.54|4355.94|4356.79|4356.19|4356.29|4355.69|38
1643112690000|2022-01-25 12:11:30|4356.41|4355.81|4356.79|4356.19|4357.29|4356.69|4356.41|4355.81|32
1643112700000|2022-01-25 12:11:40|4356.54|4355.94|4357.79|4357.19|4357.79|4357.19|4356.29|4355.69|36
1643112710000|2022-01-25 12:11:50|4357.54|4356.94|4357.29|4356.69|4357.79|4357.19|4357.04|4356.44|139
1643112720000|2022-01-25 12:12:00|4357.16|4356.56|4357.54|4356.94|4357.54|4356.94|4356.54|4355.94|37
1643112730000|2022-01-25 12:12:10|4357.79|4357.19|4358.04|4357.44|4358.16|4357.56|4357.29|4356.69|78
1643112740000|2022-01-25 12:12:20|4357.79|4357.19|4359.16|4358.56|4359.16|4358.56|4357.79|4357.19|229
1643112750000|2022-01-25 12:12:30|4359.29|4358.69|4359.79|4359.19|4359.79|4359.19|4358.79|4358.19|98
1643112760000|2022-01-25 12:12:40|4360.04|4359.44|4360.04|4359.44|4360.29|4359.69|4359.79|4359.19|115
1643112770000|2022-01-25 12:12:50|4360.29|4359.69|4360.29|4359.69|4360.29|4359.69|4359.54|4358.94|58
1643112780000|2022-01-25 12:13:00|4360.54|4359.94|4360.29|4359.69|4360.79|4360.19|4360.04|4359.44|57
1643112790000|2022-01-25 12:13:10|4360.41|4359.81|4359.79|4359.19|4360.41|4359.81|4359.54|4358.94|54
1643112800000|2022-01-25 12:13:20|4360.04|4359.44|4358.16|4357.56|4360.04|4359.44|4358.16|4357.56|137
1643112810000|2022-01-25 12:13:30|4358.41|4357.81|4358.16|4357.56|4358.66|4358.06|4357.79|4357.19|90
1643112820000|2022-01-25 12:13:40|4358.04|4357.44|4358.04|4357.44|4358.41|4357.81|4357.66|4357.06|80
1643112830000|2022-01-25 12:13:50|4357.79|4357.19|4357.29|4356.69|4357.79|4357.19|4357.29|4356.69|165
1643112840000|2022-01-25 12:14:00|4357.16|4356.56|4357.29|4356.69|4357.54|4356.94|4357.04|4356.44|67
1643112850000|2022-01-25 12:14:10|4357.54|4356.94|4357.29|4356.69|4357.54|4356.94|4357.16|4356.56|35
1643112860000|2022-01-25 12:14:20|4357.16|4356.56|4357.04|4356.44|4357.16|4356.56|4356.29|4355.69|87
1643112870000|2022-01-25 12:14:30|4357.29|4356.69|4357.54|4356.94|4357.66|4357.06|4357.04|4356.44|65
1643112880000|2022-01-25 12:14:40|4357.79|4357.19|4357.29|4356.69|4357.79|4357.19|4357.29|4356.69|41
1643112890000|2022-01-25 12:14:50|4357.04|4356.44|4357.29|4356.69|4357.79|4357.19|4357.04|4356.44|32
1643112900000|2022-01-25 12:15:00|4357.16|4356.56|4355.91|4355.31|4357.29|4356.69|4355.54|4354.94|83
1643112910000|2022-01-25 12:15:10|4355.79|4355.19|4356.54|4355.94|4356.79|4356.19|4355.79|4355.19|52
1643112920000|2022-01-25 12:15:20|4356.41|4355.81|4356.54|4355.94|4356.91|4356.31|4356.29|4355.69|26
1643112930000|2022-01-25 12:15:30|4357.04|4356.44|4357.29|4356.69|4357.29|4356.69|4356.79|4356.19|26
1643112940000|2022-01-25 12:15:40|4357.16|4356.56|4357.66|4357.06|4357.66|4357.06|4357.04|4356.44|35
1643112950000|2022-01-25 12:15:50|4357.79|4357.19|4357.41|4356.81|4357.79|4357.19|4357.16|4356.56|10
1643112960000|2022-01-25 12:16:00|4357.29|4356.69|4356.54|4355.94|4357.29|4356.69|4356.54|4355.94|18
1643112970000|2022-01-25 12:16:10|4356.16|4355.56|4356.54|4355.94|4356.54|4355.94|4356.04|4355.44|25
1643112980000|2022-01-25 12:16:20|4356.41|4355.81|4357.04|4356.44|4357.04|4356.44|4356.41|4355.81|10
1643112990000|2022-01-25 12:16:30|4357.16|4356.56|4358.29|4357.69|4358.29|4357.69|4356.79|4356.19|80
1643113000000|2022-01-25 12:16:40|||||||||34
1643113010000|2022-01-25 12:16:50|||||||||53
1643113020000|2022-01-25 12:17:00|4358.04|4357.44|4357.79|4357.19|4358.29|4357.69|4357.79|4357.19|63
1643113030000|2022-01-25 12:17:10|4357.91|4357.31|4358.04|4357.44|4358.29|4357.69|4357.79|4357.19|29
1643113040000|2022-01-25 12:17:20|4357.79|4357.19|4357.79|4357.19|4357.79|4357.19|4357.79|4357.19|1
1643113050000|2022-01-25 12:17:30|4358.04|4357.44|4358.29|4357.69|4358.29|4357.69|4358.04|4357.44|5
1643113060000|2022-01-25 12:17:40|4358.66|4358.06|4358.54|4357.94|4358.66|4358.06|4358.54|4357.94|54
1643113070000|2022-01-25 12:17:50|4358.79|4358.19|4358.54|4357.94|4358.79|4358.19|4358.54|4357.94|36
1643113080000|2022-01-25 12:18:00|4358.79|4358.19|4358.04|4357.44|4358.79|4358.19|4358.04|4357.44|37
1643113090000|2022-01-25 12:18:10|4356.91|4356.31|4356.79|4356.19|4357.29|4356.69|4356.79|4356.19|99
1643113100000|2022-01-25 12:18:20|4357.04|4356.44|4357.04|4356.44|4357.16|4356.56|4356.91|4356.31|11
1643113110000|2022-01-25 12:18:30|4356.91|4356.31|4356.79|4356.19|4357.29|4356.69|4356.54|4355.94|27
1643113120000|2022-01-25 12:18:40|4357.29|4356.69|4357.29|4356.69|4357.66|4357.06|4357.04|4356.44|33
1643113130000|2022-01-25 12:18:50|4357.16|4356.56|4356.91|4356.31|4357.29|4356.69|4356.91|4356.31|15
1643113140000|2022-01-25 12:19:00|4356.79|4356.19|4358.29|4357.69|4358.29|4357.69|4356.79|4356.19|26
1643113150000|2022-01-25 12:19:10|4358.54|4357.94|4358.79|4358.19|4358.79|4358.19|4358.41|4357.81|61
1643113160000|2022-01-25 12:19:20|4358.66|4358.06|4358.29|4357.69|4358.79|4358.19|4358.04|4357.44|112
1643113170000|2022-01-25 12:19:30|4358.54|4357.94|4359.04|4358.44|4359.04|4358.44|4358.29|4357.69|246
1643113180000|2022-01-25 12:19:40|4358.79|4358.19|4359.04|4358.44|4359.04|4358.44|4358.79|4358.19|93
1643113190000|2022-01-25 12:19:50|4358.79|4358.19|4359.29|4358.69|4359.29|4358.69|4358.66|4358.06|281
1643113200000|2022-01-25 12:20:00|4359.04|4358.44|4358.29|4357.69|4359.04|4358.44|4357.79|4357.19|90
1643113210000|2022-01-25 12:20:10|4357.79|4357.19|4359.29|4358.69|4359.29|4358.69|4357.54|4356.94|98
1643113220000|2022-01-25 12:20:20|||||||||29
1643113230000|2022-01-25 12:20:30|4359.04|4358.44|4359.04|4358.44|4359.04|4358.44|4358.91|4358.31|29
1643113240000|2022-01-25 12:20:40|4359.29|4358.69|4359.79|4359.19|4359.79|4359.19|4359.04|4358.44|96
1643113250000|2022-01-25 12:20:50|4360.04|4359.44|4360.04|4359.44|4360.04|4359.44|4360.04|4359.44|158
1643113260000|2022-01-25 12:21:00|4360.54|4359.94|4360.54|4359.94|4360.54|4359.94|4360.54|4359.94|195
1643113270000|2022-01-25 12:21:10|4360.79|4360.19|4360.54|4359.94|4361.04|4360.44|4360.54|4359.94|139
1643113280000|2022-01-25 12:21:20|4360.79|4360.19|4360.29|4359.69|4360.79|4360.19|4359.79|4359.19|150
1643113290000|2022-01-25 12:21:30|4360.54|4359.94|4360.04|4359.44|4360.54|4359.94|4359.79|4359.19|46
1643113300000|2022-01-25 12:21:40|4359.79|4359.19|4359.54|4358.94|4359.79|4359.19|4359.54|4358.94|27
1643113310000|2022-01-25 12:21:50|4359.66|4359.06|4359.29|4358.69|4359.79|4359.19|4359.04|4358.44|7
1643113320000|2022-01-25 12:22:00|4359.04|4358.44|4358.41|4357.81|4359.29|4358.69|4358.29|4357.69|105
1643113330000|2022-01-25 12:22:10|4358.54|4357.94|4358.54|4357.94|4358.79|4358.19|4358.29|4357.69|25
1643113340000|2022-01-25 12:22:20|4358.41|4357.81|4358.04|4357.44|4358.54|4357.94|4357.66|4357.06|18
1643113350000|2022-01-25 12:22:30|4358.29|4357.69|4355.29|4354.69|4358.29|4357.69|4355.29|4354.69|192
1643113360000|2022-01-25 12:22:40|4355.54|4354.94|4354.79|4354.19|4355.91|4355.31|4354.66|4354.06|140
1643113370000|2022-01-25 12:22:50|4354.66|4354.06|4354.04|4353.44|4354.91|4354.31|4353.66|4353.06|123
1643113380000|2022-01-25 12:23:00|4354.29|4353.69|4352.79|4352.19|4354.54|4353.94|4352.79|4352.19|84
1643113390000|2022-01-25 12:23:10|4352.66|4352.06|4354.16|4353.56|4354.16|4353.56|4352.54|4351.94|142
1643113400000|2022-01-25 12:23:20|4354.29|4353.69|4353.29|4352.69|4354.29|4353.69|4353.04|4352.44|55
1643113410000|2022-01-25 12:23:30|4353.04|4352.44|4353.04|4352.44|4353.29|4352.69|4352.79|4352.19|72
1643113420000|2022-01-25 12:23:40|4353.16|4352.56|4352.54|4351.94|4353.16|4352.56|4352.29|4351.69|36
1643113430000|2022-01-25 12:23:50|4352.29|4351.69|4353.04|4352.44|4353.04|4352.44|4352.29|4351.69|57
1643113440000|2022-01-25 12:24:00|4353.16|4352.56|4351.29|4350.69|4353.16|4352.56|4351.29|4350.69|83
1643113450000|2022-01-25 12:24:10|4351.41|4350.81|4351.91|4351.31|4352.16|4351.56|4351.29|4350.69|39
1643113460000|2022-01-25 12:24:20|4352.04|4351.44|4351.54|4350.94|4352.04|4351.44|4351.54|4350.94|16
1643113470000|2022-01-25 12:24:30|4351.66|4351.06|4352.04|4351.44|4352.41|4351.81|4351.66|4351.06|36
1643113480000|2022-01-25 12:24:40|4352.16|4351.56|4351.79|4351.19|4352.16|4351.56|4351.66|4351.06|14
1643113490000|2022-01-25 12:24:50|4351.91|4351.31|4350.91|4350.31|4351.91|4351.31|4350.54|4349.94|122
1643113500000|2022-01-25 12:25:00|4350.79|4350.19|4351.66|4351.06|4351.91|4351.31|4350.79|4350.19|25
1643113510000|2022-01-25 12:25:10|4351.91|4351.31|4351.16|4350.56|4351.91|4351.31|4350.91|4350.31|52
1643113520000|2022-01-25 12:25:20|4351.04|4350.44|4351.16|4350.56|4351.29|4350.69|4351.04|4350.44|9
1643113530000|2022-01-25 12:25:30|4351.91|4351.31|4351.66|4351.06|4352.04|4351.44|4351.41|4350.81|33
1643113540000|2022-01-25 12:25:40|4351.79|4351.19|4351.91|4351.31|4351.91|4351.31|4351.79|4351.19|20
1643113550000|2022-01-25 12:25:50|4352.04|4351.44|4351.54|4350.94|4352.29|4351.69|4351.54|4350.94|45
1643113560000|2022-01-25 12:26:00|4351.66|4351.06|4352.29|4351.69|4352.29|4351.69|4351.66|4351.06|23
1643113570000|2022-01-25 12:26:10|4352.54|4351.94|4354.41|4353.81|4354.66|4354.06|4352.54|4351.94|118
1643113580000|2022-01-25 12:26:20|4354.54|4353.94|4354.16|4353.56|4354.54|4353.94|4354.04|4353.44|28
1643113590000|2022-01-25 12:26:30|4354.29|4353.69|4354.66|4354.06|4354.79|4354.19|4354.16|4353.56|217
1643113600000|2022-01-25 12:26:40|4354.79|4354.19|4354.79|4354.19|4355.04|4354.44|4354.79|4354.19|166
1643113610000|2022-01-25 12:26:50|4355.04|4354.44|4355.04|4354.44|4355.04|4354.44|4354.79|4354.19|44
1643113620000|2022-01-25 12:27:00|4355.29|4354.69|4354.54|4353.94|4355.29|4354.69|4354.54|4353.94|198
1643113630000|2022-01-25 12:27:10|4354.79|4354.19|4354.79|4354.19|4354.91|4354.31|4354.54|4353.94|57
1643113640000|2022-01-25 12:27:20|4355.04|4354.44|4355.29|4354.69|4355.29|4354.69|4355.04|4354.44|65
1643113650000|2022-01-25 12:27:30|4355.16|4354.56|4354.79|4354.19|4355.16|4354.56|4354.66|4354.06|52
1643113660000|2022-01-25 12:27:40|4354.91|4354.31|4355.41|4354.81|4355.54|4354.94|4354.91|4354.31|32
1643113670000|2022-01-25 12:27:50|4355.29|4354.69|4355.41|4354.81|4355.54|4354.94|4355.16|4354.56|40
1643113680000|2022-01-25 12:28:00|4355.54|4354.94|4355.41|4354.81|4355.54|4354.94|4355.29|4354.69|25
1643113690000|2022-01-25 12:28:10|4355.54|4354.94|4355.29|4354.69|4355.54|4354.94|4355.29|4354.69|125
1643113700000|2022-01-25 12:28:20|4355.54|4354.94|4355.79|4355.19|4355.79|4355.19|4355.54|4354.94|161
1643113710000|2022-01-25 12:28:30|4355.91|4355.31|4355.91|4355.31|4356.04|4355.44|4355.79|4355.19|88
1643113720000|2022-01-25 12:28:40|4356.04|4355.44|4356.04|4355.44|4356.04|4355.44|4355.91|4355.31|60
1643113730000|2022-01-25 12:28:50|4355.79|4355.19|4355.79|4355.19|4355.79|4355.19|4355.66|4355.06|56
1643113740000|2022-01-25 12:29:00|4356.04|4355.44|4356.04|4355.44|4356.29|4355.69|4356.04|4355.44|132
1643113750000|2022-01-25 12:29:10|4356.16|4355.56|4356.29|4355.69|4356.29|4355.69|4356.04|4355.44|30
1643113760000|2022-01-25 12:29:20|||||||||12
1643113770000|2022-01-25 12:29:30|4356.54|4355.94|4356.54|4355.94|4356.54|4355.94|4356.54|4355.94|53
1643113780000|2022-01-25 12:29:40|4356.29|4355.69|4356.54|4355.94|4356.54|4355.94|4356.29|4355.69|101
1643113790000|2022-01-25 12:29:50|4356.29|4355.69|4356.54|4355.94|4356.54|4355.94|4356.29|4355.69|83
1643113800000|2022-01-25 12:30:00|4356.41|4355.81|4355.04|4354.44|4356.41|4355.81|4354.91|4354.31|115
1643113810000|2022-01-25 12:30:10|4354.91|4354.31|4355.16|4354.56|4355.41|4354.81|4354.66|4354.06|36
1643113820000|2022-01-25 12:30:20|4355.04|4354.44|4354.66|4354.06|4355.29|4354.69|4354.66|4354.06|19
1643113830000|2022-01-25 12:30:30|4354.79|4354.19|4353.29|4352.69|4354.91|4354.31|4353.29|4352.69|156
1643113840000|2022-01-25 12:30:40|4353.54|4352.94|4352.16|4351.56|4353.54|4352.94|4352.16|4351.56|78
1643113850000|2022-01-25 12:30:50|4352.29|4351.69|4353.29|4352.69|4353.29|4352.69|4351.79|4351.19|131
1643113860000|2022-01-25 12:31:00|4353.04|4352.44|4353.16|4352.56|4353.29|4352.69|4353.04|4352.44|28
1643113870000|2022-01-25 12:31:10|4352.66|4352.06|4353.04|4352.44|4353.04|4352.44|4352.54|4351.94|31
1643113880000|2022-01-25 12:31:20|4353.16|4352.56|4353.16|4352.56|4353.16|4352.56|4352.66|4352.06|23
1643113890000|2022-01-25 12:31:30|4353.91|4353.31|4354.54|4353.94|4354.54|4353.94|4353.79|4353.19|73
1643113900000|2022-01-25 12:31:40|4354.41|4353.81|4353.41|4352.81|4354.41|4353.81|4353.41|4352.81|34
1643113910000|2022-01-25 12:31:50|4353.54|4352.94|4352.16|4351.56|4353.54|4352.94|4351.91|4351.31|67
1643113920000|2022-01-25 12:32:00|4352.29|4351.69|4351.54|4350.94|4353.29|4352.69|4351.41|4350.81|93
1643113930000|2022-01-25 12:32:10|4351.41|4350.81|4350.54|4349.94|4351.41|4350.81|4349.91|4349.31|206
1643113940000|2022-01-25 12:32:20|4350.66|4350.06|4350.41|4349.81|4350.91|4350.31|4350.16|4349.56|64
1643113950000|2022-01-25 12:32:30|4350.54|4349.94|4349.91|4349.31|4350.54|4349.94|4349.79|4349.19|62
1643113960000|2022-01-25 12:32:40|4350.04|4349.44|4349.79|4349.19|4350.29|4349.69|4349.79|4349.19|55
1643113970000|2022-01-25 12:32:50|4350.04|4349.44|4350.04|4349.44|4350.29|4349.69|4349.91|4349.31|88
1643113980000|2022-01-25 12:33:00|4350.16|4349.56|4351.04|4350.44|4351.54|4350.94|4350.16|4349.56|175
1643113990000|2022-01-25 12:33:10|4351.29|4350.69|4351.04|4350.44|4351.54|4350.94|4350.79|4350.19|79
1643114000000|2022-01-25 12:33:20|4351.29|4350.69|4351.54|4350.94|4351.54|4350.94|4350.79|4350.19|41
1643114010000|2022-01-25 12:33:30|4351.41|4350.81|4351.16|4350.56|4351.79|4351.19|4351.16|4350.56|45
1643114020000|2022-01-25 12:33:40|4351.29|4350.69|4349.91|4349.31|4351.29|4350.69|4349.91|4349.31|35
1643114030000|2022-01-25 12:33:50|4349.66|4349.06|4348.79|4348.19|4349.66|4349.06|4348.79|4348.19|189
1643114040000|2022-01-25 12:34:00|4348.91|4348.31|4350.29|4349.69|4350.29|4349.69|4348.91|4348.31|80
1643114050000|2022-01-25 12:34:10|4350.41|4349.81|4349.66|4349.06|4350.54|4349.94|4349.66|4349.06|48
1643114060000|2022-01-25 12:34:20|4349.54|4348.94|4349.91|4349.31|4350.04|4349.44|4349.54|4348.94|23
1643114070000|2022-01-25 12:34:30|4349.79|4349.19|4349.41|4348.81|4350.04|4349.44|4348.79|4348.19|96
1643114080000|2022-01-25 12:34:40|4349.54|4348.94|4350.79|4350.19|4350.79|4350.19|4349.54|4348.94|44
1643114090000|2022-01-25 12:34:50|4351.04|4350.44|4351.16|4350.56|4351.29|4350.69|4350.79|4350.19|94
1643114100000|2022-01-25 12:35:00|4349.79|4349.19|4351.04|4350.44|4351.29|4350.69|4349.54|4348.94|294
1643114110000|2022-01-25 12:35:10|4351.16|4350.56|4351.54|4350.94|4352.16|4351.56|4351.04|4350.44|105
1643114120000|2022-01-25 12:35:20|4351.66|4351.06|4352.16|4351.56|4352.16|4351.56|4351.29|4350.69|40
1643114130000|2022-01-25 12:35:30|4352.29|4351.69|4352.54|4351.94|4352.54|4351.94|4351.79|4351.19|56
1643114140000|2022-01-25 12:35:40|4352.41|4351.81|4352.41|4351.81|4352.79|4352.19|4352.29|4351.69|50
1643114150000|2022-01-25 12:35:50|4352.54|4351.94|4352.41|4351.81|4352.79|4352.19|4352.29|4351.69|24
1643114160000|2022-01-25 12:36:00|4351.91|4351.31|4352.04|4351.44|4352.54|4351.94|4351.29|4350.69|69
1643114170000|2022-01-25 12:36:10|4351.91|4351.31|4352.41|4351.81|4352.41|4351.81|4351.91|4351.31|38
1643114180000|2022-01-25 12:36:20|4352.29|4351.69|4352.04|4351.44|4352.66|4352.06|4351.91|4351.31|53
1643114190000|2022-01-25 12:36:30|4352.29|4351.69|4352.91|4352.31|4353.29|4352.69|4352.29|4351.69|91
1643114200000|2022-01-25 12:36:40|4352.79|4352.19|4353.04|4352.44|4353.29|4352.69|4352.79|4352.19|30
1643114210000|2022-01-25 12:36:50|4353.16|4352.56|4353.29|4352.69|4353.29|4352.69|4352.91|4352.31|111
1643114220000|2022-01-25 12:37:00|4353.04|4352.44|4353.91|4353.31|4354.04|4353.44|4352.79|4352.19|238
1643114230000|2022-01-25 12:37:10|4353.79|4353.19|4353.54|4352.94|4353.79|4353.19|4353.29|4352.69|19
1643114240000|2022-01-25 12:37:20|4353.29|4352.69|4352.54|4351.94|4353.29|4352.69|4352.54|4351.94|44
1643114250000|2022-01-25 12:37:30|4352.29|4351.69|4351.66|4351.06|4352.29|4351.69|4351.66|4351.06|55
1643114260000|2022-01-25 12:37:40|4351.41|4350.81|4352.04|4351.44|4352.16|4351.56|4351.41|4350.81|20
1643114270000|2022-01-25 12:37:50|4352.29|4351.69|4352.29|4351.69|4352.54|4351.94|4352.29|4351.69|11
1643114280000|2022-01-25 12:38:00|4351.66|4351.06|4351.91|4351.31|4352.29|4351.69|4351.66|4351.06|37
1643114290000|2022-01-25 12:38:10|4352.16|4351.56|4352.04|4351.44|4352.66|4352.06|4352.04|4351.44|43
1643114300000|2022-01-25 12:38:20|4351.79|4351.19|4351.04|4350.44|4352.16|4351.56|4351.04|4350.44|57
1643114310000|2022-01-25 12:38:30|4351.41|4350.81|4350.54|4349.94|4351.41|4350.81|4350.54|4349.94|73
1643114320000|2022-01-25 12:38:40|4350.41|4349.81|4349.91|4349.31|4350.41|4349.81|4349.66|4349.06|129
1643114330000|2022-01-25 12:38:50|4350.04|4349.44|4349.79|4349.19|4350.29|4349.69|4348.79|4348.19|299
1643114340000|2022-01-25 12:39:00|4349.66|4349.06|4350.41|4349.81|4350.66|4350.06|4349.54|4348.94|55
1643114350000|2022-01-25 12:39:10|4350.66|4350.06|4350.54|4349.94|4350.66|4350.06|4349.91|4349.31|16
1643114360000|2022-01-25 12:39:20|4350.29|4349.69|4350.41|4349.81|4350.54|4349.94|4350.16|4349.56|17
1643114370000|2022-01-25 12:39:30|4350.54|4349.94|4350.04|4349.44|4350.54|4349.94|4350.04|4349.44|17
1643114380000|2022-01-25 12:39:40|4350.16|4349.56|4350.29|4349.69|4350.29|4349.69|4350.16|4349.56|1
1643114390000|2022-01-25 12:39:50|4350.54|4349.94|4350.41|4349.81|4351.04|4350.44|4350.29|4349.69|106
1643114400000|2022-01-25 12:40:00|4350.29|4349.69|4348.54|4347.94|4350.29|4349.69|4348.04|4347.44|124
1643114410000|2022-01-25 12:40:10|4348.04|4347.44|4347.29|4346.69|4348.29|4347.69|4346.79|4346.19|264
1643114420000|2022-01-25 12:40:20|4347.16|4346.56|4346.29|4345.69|4347.54|4346.94|4346.29|4345.69|114
1643114430000|2022-01-25 12:40:30|4346.04|4345.44|4345.04|4344.44|4346.04|4345.44|4344.91|4344.31|358
1643114440000|2022-01-25 12:40:40|4345.29|4344.69|4345.16|4344.56|4345.29|4344.69|4345.04|4344.44|70
1643114450000|2022-01-25 12:40:50|4344.79|4344.19|4344.16|4343.56|4344.79|4344.19|4344.16|4343.56|224
1643114460000|2022-01-25 12:41:00|4344.29|4343.69|4345.91|4345.31|4345.91|4345.31|4344.16|4343.56|235
1643114470000|2022-01-25 12:41:10|4346.04|4345.44|4345.16|4344.56|4346.04|4345.44|4344.79|4344.19|90
1643114480000|2022-01-25 12:41:20|4345.41|4344.81|4345.54|4344.94|4345.54|4344.94|4345.29|4344.69|53
1643114490000|2022-01-25 12:41:30|4345.79|4345.19|4345.16|4344.56|4345.79|4345.19|4345.16|4344.56|42
1643114500000|2022-01-25 12:41:40|4345.04|4344.44|4345.79|4345.19|4345.91|4345.31|4345.04|4344.44|136
1643114510000|2022-01-25 12:41:50|4345.66|4345.06|4345.79|4345.19|4346.16|4345.56|4345.66|4345.06|53
1643114520000|2022-01-25 12:42:00|4345.41|4344.81|4345.29|4344.69|4345.66|4345.06|4344.91|4344.31|170
1643114530000|2022-01-25 12:42:10|4345.54|4344.94|4345.91|4345.31|4345.91|4345.31|4345.54|4344.94|15
1643114540000|2022-01-25 12:42:20|4346.04|4345.44|4346.79|4346.19|4346.79|4346.19|4346.04|4345.44|141
1643114550000|2022-01-25 12:42:30|4346.54|4345.94|4347.16|4346.56|4347.29|4346.69|4346.54|4345.94|82
1643114560000|2022-01-25 12:42:40|4347.29|4346.69|4346.54|4345.94|4347.29|4346.69|4346.54|4345.94|132
1643114570000|2022-01-25 12:42:50|4346.66|4346.06|4347.29|4346.69|4347.29|4346.69|4346.41|4345.81|107
1643114580000|2022-01-25 12:43:00|4347.04|4346.44|4347.04|4346.44|4347.79|4347.19|4347.04|4346.44|67
1643114590000|2022-01-25 12:43:10|4346.79|4346.19|4347.16|4346.56|4347.29|4346.69|4346.54|4345.94|43
1643114600000|2022-01-25 12:43:20|4347.04|4346.44|4347.04|4346.44|4347.66|4347.06|4346.66|4346.06|77
1643114610000|2022-01-25 12:43:30|4346.91|4346.31|4347.54|4346.94|4347.66|4347.06|4346.91|4346.31|30
1643114620000|2022-01-25 12:43:40|4347.16|4346.56|4347.29|4346.69|4347.41|4346.81|4346.91|4346.31|44
1643114630000|2022-01-25 12:43:50|4347.41|4346.81|4349.29|4348.69|4349.29|4348.69|4347.41|4346.81|144
1643114640000|2022-01-25 12:44:00|4349.16|4348.56|4349.91|4349.31|4350.16|4349.56|4349.16|4348.56|129
1643114650000|2022-01-25 12:44:10|4349.66|4349.06|4350.16|4349.56|4350.54|4349.94|4349.54|4348.94|119
1643114660000|2022-01-25 12:44:20|4350.54|4349.94|4350.16|4349.56|4350.79|4350.19|4349.91|4349.31|281
1643114670000|2022-01-25 12:44:30|4350.29|4349.69|4350.04|4349.44|4350.41|4349.81|4349.54|4348.94|99
1643114680000|2022-01-25 12:44:40|4350.41|4349.81|4350.79|4350.19|4350.79|4350.19|4350.41|4349.81|34
1643114690000|2022-01-25 12:44:50|4350.66|4350.06|4351.66|4351.06|4351.66|4351.06|4350.66|4350.06|71
1643114700000|2022-01-25 12:45:00|4351.79|4351.19|4351.54|4350.94|4352.29|4351.69|4351.54|4350.94|111
1643114710000|2022-01-25 12:45:10|4351.91|4351.31|4352.04|4351.44|4352.16|4351.56|4351.54|4350.94|125
1643114720000|2022-01-25 12:45:20|4351.91|4351.31|4351.79|4351.19|4352.29|4351.69|4351.41|4350.81|73
1643114730000|2022-01-25 12:45:30|4352.04|4351.44|4352.29|4351.69|4352.29|4351.69|4351.91|4351.31|72
1643114740000|2022-01-25 12:45:40|4352.04|4351.44|4352.16|4351.56|4352.29|4351.69|4351.79|4351.19|98
1643114750000|2022-01-25 12:45:50|4352.04|4351.44|4351.91|4351.31|4352.16|4351.56|4351.79|4351.19|13
1643114760000|2022-01-25 12:46:00|4351.79|4351.19|4352.16|4351.56|4352.16|4351.56|4351.79|4351.19|58
1643114770000|2022-01-25 12:46:10|4352.29|4351.69|4351.79|4351.19|4352.29|4351.69|4351.79|4351.19|72
1643114780000|2022-01-25 12:46:20|4350.91|4350.31|4350.29|4349.69|4350.91|4350.31|4350.29|4349.69|154
1643114790000|2022-01-25 12:46:30|4350.16|4349.56|4347.91|4347.31|4350.16|4349.56|4347.79|4347.19|216
1643114800000|2022-01-25 12:46:40|4348.29|4347.69|4349.79|4349.19|4349.79|4349.19|4348.16|4347.56|102
1643114810000|2022-01-25 12:46:50|4350.04|4349.44|4349.91|4349.31|4350.29|4349.69|4349.91|4349.31|36
1643114820000|2022-01-25 12:47:00|4350.16|4349.56|4350.66|4350.06|4350.79|4350.19|4350.16|4349.56|19
1643114830000|2022-01-25 12:47:10|4350.41|4349.81|4350.16|4349.56|4350.41|4349.81|4349.66|4349.06|18
1643114840000|2022-01-25 12:47:20|4350.41|4349.81|4350.41|4349.81|4350.66|4350.06|4350.16|4349.56|7
1643114850000|2022-01-25 12:47:30|4350.54|4349.94|4351.29|4350.69|4351.29|4350.69|4350.29|4349.69|82
1643114860000|2022-01-25 12:47:40|4351.41|4350.81|4351.54|4350.94|4351.79|4351.19|4351.41|4350.81|64
1643114870000|2022-01-25 12:47:50|4351.91|4351.31|4352.41|4351.81|4352.41|4351.81|4351.91|4351.31|63
1643114880000|2022-01-25 12:48:00|4352.29|4351.69|4352.29|4351.69|4352.54|4351.94|4351.79|4351.19|58
1643114890000|2022-01-25 12:48:10|4352.41|4351.81|4352.54|4351.94|4352.54|4351.94|4352.16|4351.56|97
1643114900000|2022-01-25 12:48:20|4352.16|4351.56|4352.41|4351.81|4352.41|4351.81|4352.16|4351.56|31
1643114910000|2022-01-25 12:48:30|4352.16|4351.56|4353.04|4352.44|4353.04|4352.44|4352.16|4351.56|225
1643114920000|2022-01-25 12:48:40|4353.29|4352.69|4353.16|4352.56|4353.29|4352.69|4353.04|4352.44|190
1643114930000|2022-01-25 12:48:50|4353.04|4352.44|4352.91|4352.31|4353.04|4352.44|4352.66|4352.06|72
1643114940000|2022-01-25 12:49:00|4353.04|4352.44|4352.91|4352.31|4353.04|4352.44|4352.79|4352.19|30
1643114950000|2022-01-25 12:49:10|4352.79|4352.19|4352.66|4352.06|4352.79|4352.19|4352.66|4352.06|23
1643114960000|2022-01-25 12:49:20|4352.79|4352.19|4352.54|4351.94|4353.04|4352.44|4352.54|4351.94|26
1643114970000|2022-01-25 12:49:30|4352.66|4352.06|4352.66|4352.06|4352.66|4352.06|4352.66|4352.06|7
1643114980000|2022-01-25 12:49:40|4352.54|4351.94|4352.79|4352.19|4352.79|4352.19|4352.54|4351.94|18
1643114990000|2022-01-25 12:49:50|4353.04|4352.44|4352.54|4351.94|4353.04|4352.44|4352.29|4351.69|58
1643115000000|2022-01-25 12:50:00|4352.41|4351.81|4352.54|4351.94|4352.66|4352.06|4352.29|4351.69|13
1643115010000|2022-01-25 12:50:10|4352.79|4352.19|4352.91|4352.31|4352.91|4352.31|4352.54|4351.94|17
1643115020000|2022-01-25 12:50:20|4352.79|4352.19|4353.04|4352.44|4353.04|4352.44|4352.79|4352.19|75
1643115030000|2022-01-25 12:50:30|4352.79|4352.19|4353.04|4352.44|4353.04|4352.44|4352.66|4352.06|162
1643115040000|2022-01-25 12:50:40|4353.29|4352.69|4353.29|4352.69|4353.29|4352.69|4353.29|4352.69|68
1643115050000|2022-01-25 12:50:50|4353.04|4352.44|4352.41|4351.81|4353.04|4352.44|4352.41|4351.81|103
1643115060000|2022-01-25 12:51:00|4352.29|4351.69|4352.79|4352.19|4352.91|4352.31|4352.29|4351.69|34
1643115070000|2022-01-25 12:51:10|4353.04|4352.44|4353.04|4352.44|4353.04|4352.44|4352.79|4352.19|32
1643115080000|2022-01-25 12:51:20|4352.79|4352.19|4353.29|4352.69|4353.29|4352.69|4352.66|4352.06|49
1643115090000|2022-01-25 12:51:30|4353.54|4352.94|4353.54|4352.94|4353.54|4352.94|4353.54|4352.94|21
1643115100000|2022-01-25 12:51:40|4353.41|4352.81|4353.29|4352.69|4353.54|4352.94|4353.29|4352.69|32
1643115110000|2022-01-25 12:51:50|4353.16|4352.56|4353.16|4352.56|4353.29|4352.69|4352.91|4352.31|40
1643115120000|2022-01-25 12:52:00|4353.29|4352.69|4353.16|4352.56|4353.41|4352.81|4353.04|4352.44|16
1643115130000|2022-01-25 12:52:10|4353.04|4352.44|4353.29|4352.69|4353.29|4352.69|4353.04|4352.44|6
1643115140000|2022-01-25 12:52:20|4353.04|4352.44|4351.66|4351.06|4353.04|4352.44|4351.41|4350.81|97
1643115150000|2022-01-25 12:52:30|4351.79|4351.19|4351.41|4350.81|4351.79|4351.19|4351.29|4350.69|17
1643115160000|2022-01-25 12:52:40|4351.29|4350.69|4351.66|4351.06|4351.66|4351.06|4351.29|4350.69|12
1643115170000|2022-01-25 12:52:50|4351.54|4350.94|4351.91|4351.31|4351.91|4351.31|4351.54|4350.94|9
1643115180000|2022-01-25 12:53:00|4352.04|4351.44|4353.54|4352.94|4353.54|4352.94|4352.04|4351.44|99
1643115190000|2022-01-25 12:53:10|4353.79|4353.19|4354.04|4353.44|4354.04|4353.44|4353.66|4353.06|318
1643115200000|2022-01-25 12:53:20|4353.79|4353.19|4354.04|4353.44|4354.04|4353.44|4353.79|4353.19|69
1643115210000|2022-01-25 12:53:30|4354.29|4353.69|4354.16|4353.56|4354.29|4353.69|4353.91|4353.31|73
1643115220000|2022-01-25 12:53:40|4354.04|4353.44|4354.04|4353.44|4354.16|4353.56|4353.54|4352.94|32
1643115230000|2022-01-25 12:53:50|4354.16|4353.56|4353.79|4353.19|4354.29|4353.69|4353.79|4353.19|18
1643115240000|2022-01-25 12:54:00|4353.41|4352.81|4353.16|4352.56|4353.54|4352.94|4353.16|4352.56|30
1643115250000|2022-01-25 12:54:10|4353.04|4352.44|4353.04|4352.44|4353.29|4352.69|4352.91|4352.31|42
1643115260000|2022-01-25 12:54:20|4352.91|4352.31|4353.29|4352.69|4353.29|4352.69|4352.91|4352.31|49
1643115270000|2022-01-25 12:54:30|4353.16|4352.56|4353.16|4352.56|4353.29|4352.69|4353.04|4352.44|56
1643115280000|2022-01-25 12:54:40|4353.04|4352.44|4352.54|4351.94|4353.04|4352.44|4352.54|4351.94|38
1643115290000|2022-01-25 12:54:50|4352.66|4352.06|4352.41|4351.81|4352.79|4352.19|4352.41|4351.81|62
1643115300000|2022-01-25 12:55:00|4352.54|4351.94|4352.91|4352.31|4353.04|4352.44|4352.54|4351.94|36
1643115310000|2022-01-25 12:55:10|4352.79|4352.19|4352.41|4351.81|4352.79|4352.19|4352.41|4351.81|27
1643115320000|2022-01-25 12:55:20|4352.29|4351.69|4350.79|4350.19|4352.29|4351.69|4350.79|4350.19|89
1643115330000|2022-01-25 12:55:30|4350.41|4349.81|4350.16|4349.56|4350.54|4349.94|4349.79|4349.19|99
1643115340000|2022-01-25 12:55:40|4350.04|4349.44|4352.29|4351.69|4352.91|4352.31|4349.91|4349.31|658
1643115350000|2022-01-25 12:55:50|4351.54|4350.94|4351.04|4350.44|4351.54|4350.94|4350.66|4350.06|104
1643115360000|2022-01-25 12:56:00|4351.16|4350.56|4350.41|4349.81|4351.16|4350.56|4350.04|4349.44|53
1643115370000|2022-01-25 12:56:10|4350.54|4349.94|4353.16|4352.56|4353.16|4352.56|4350.54|4349.94|94
1643115380000|2022-01-25 12:56:20|4353.04|4352.44|4352.79|4352.19|4353.29|4352.69|4352.79|4352.19|84
1643115390000|2022-01-25 12:56:30|4353.04|4352.44|4352.66|4352.06|4353.04|4352.44|4352.66|4352.06|24
1643115400000|2022-01-25 12:56:40|4352.79|4352.19|4352.66|4352.06|4353.04|4352.44|4352.66|4352.06|32
1643115410000|2022-01-25 12:56:50|4352.54|4351.94|4352.16|4351.56|4352.54|4351.94|4352.04|4351.44|59
1643115420000|2022-01-25 12:57:00|4352.29|4351.69|4351.91|4351.31|4352.41|4351.81|4351.91|4351.31|6
1643115430000|2022-01-25 12:57:10|4352.16|4351.56|4351.54|4350.94|4352.16|4351.56|4351.54|4350.94|32
1643115440000|2022-01-25 12:57:20|4351.41|4350.81|4350.91|4350.31|4351.79|4351.19|4350.91|4350.31|58
1643115450000|2022-01-25 12:57:30|4351.16|4350.56|4350.66|4350.06|4351.16|4350.56|4350.66|4350.06|20
1643115460000|2022-01-25 12:57:40|4350.54|4349.94|4350.79|4350.19|4351.04|4350.44|4350.54|4349.94|18
1643115470000|2022-01-25 12:57:50|4350.91|4350.31|4351.16|4350.56|4351.29|4350.69|4350.79|4350.19|19
1643115480000|2022-01-25 12:58:00|4351.29|4350.69|4351.29|4350.69|4351.29|4350.69|4351.29|4350.69|3
1643115490000|2022-01-25 12:58:10|4350.79|4350.19|4350.04|4349.44|4350.91|4350.31|4349.91|4349.31|99
1643115500000|2022-01-25 12:58:20|4349.91|4349.31|4350.16|4349.56|4350.16|4349.56|4349.79|4349.19|77
1643115510000|2022-01-25 12:58:30|4350.29|4349.69|4350.04|4349.44|4350.29|4349.69|4350.04|4349.44|61
1643115520000|2022-01-25 12:58:40|4350.16|4349.56|4350.54|4349.94|4350.54|4349.94|4350.16|4349.56|14
1643115530000|2022-01-25 12:58:50|4350.41|4349.81|4349.29|4348.69|4350.54|4349.94|4349.29|4348.69|83
1643115540000|2022-01-25 12:59:00|4349.66|4349.06|4348.16|4347.56|4349.66|4349.06|4347.79|4347.19|205
1643115550000|2022-01-25 12:59:10|4348.29|4347.69|4348.29|4347.69|4348.79|4348.19|4348.29|4347.69|37
1643115560000|2022-01-25 12:59:20|4348.41|4347.81|4348.79|4348.19|4348.79|4348.19|4348.29|4347.69|44
1643115570000|2022-01-25 12:59:30|4349.04|4348.44|4349.16|4348.56|4349.16|4348.56|4349.04|4348.44|62
1643115580000|2022-01-25 12:59:40|4349.29|4348.69|4349.29|4348.69|4349.91|4349.31|4349.16|4348.56|84
1643115590000|2022-01-25 12:59:50|4349.16|4348.56|4349.54|4348.94|4349.54|4348.94|4348.79|4348.19|45
1643115600000|2022-01-25 13:00:00|4350.41|4349.81|4350.29|4349.69|4350.79|4350.19|4349.91|4349.31|237
1643115610000|2022-01-25 13:00:10|4350.04|4349.44|4349.79|4349.19|4350.04|4349.44|4349.54|4348.94|100
1643115620000|2022-01-25 13:00:20|4349.91|4349.31|4350.79|4350.19|4351.29|4350.69|4349.91|4349.31|102
1643115630000|2022-01-25 13:00:30|4351.29|4350.69|4351.29|4350.69|4351.29|4350.69|4350.79|4350.19|44
1643115640000|2022-01-25 13:00:40|4351.16|4350.56|4351.29|4350.69|4351.54|4350.94|4351.04|4350.44|83
1643115650000|2022-01-25 13:00:50|4351.66|4351.06|4351.04|4350.44|4351.66|4351.06|4351.04|4350.44|62
1643115660000|2022-01-25 13:01:00|4350.91|4350.31|4349.04|4348.44|4350.91|4350.31|4349.04|4348.44|163
1643115670000|2022-01-25 13:01:10|4348.79|4348.19|4350.04|4349.44|4350.04|4349.44|4348.79|4348.19|94
1643115680000|2022-01-25 13:01:20|4349.79|4349.19|4348.79|4348.19|4349.79|4349.19|4348.79|4348.19|68
1643115690000|2022-01-25 13:01:30|4349.54|4348.94|4349.79|4349.19|4349.79|4349.19|4349.04|4348.44|42
1643115700000|2022-01-25 13:01:40|4349.54|4348.94|4347.54|4346.94|4349.54|4348.94|4347.54|4346.94|92
1643115710000|2022-01-25 13:01:50|4347.79|4347.19|4347.54|4346.94|4347.79|4347.19|4347.16|4346.56|152
1643115720000|2022-01-25 13:02:00|4347.29|4346.69|4347.29|4346.69|4348.54|4347.94|4347.29|4346.69|126
1643115730000|2022-01-25 13:02:10|4346.91|4346.31|4348.66|4348.06|4348.91|4348.31|4346.79|4346.19|175
1643115740000|2022-01-25 13:02:20|4348.79|4348.19|4348.29|4347.69|4348.91|4348.31|4348.29|4347.69|59
1643115750000|2022-01-25 13:02:30|4348.54|4347.94|4348.79|4348.19|4349.04|4348.44|4348.54|4347.94|64
1643115760000|2022-01-25 13:02:40|4348.66|4348.06|4348.91|4348.31|4349.29|4348.69|4348.66|4348.06|61
1643115770000|2022-01-25 13:02:50|4348.79|4348.19|4349.04|4348.44|4349.79|4349.19|4348.79|4348.19|169
1643115780000|2022-01-25 13:03:00|4348.54|4347.94|4349.29|4348.69|4349.54|4348.94|4348.54|4347.94|76
1643115790000|2022-01-25 13:03:10|4349.41|4348.81|4348.66|4348.06|4349.41|4348.81|4348.54|4347.94|63
1643115800000|2022-01-25 13:03:20|4348.54|4347.94|4347.54|4346.94|4348.54|4347.94|4347.29|4346.69|171
1643115810000|2022-01-25 13:03:30|4347.29|4346.69|4346.16|4345.56|4347.29|4346.69|4346.16|4345.56|224
1643115820000|2022-01-25 13:03:40|4346.29|4345.69|4344.79|4344.19|4346.29|4345.69|4344.79|4344.19|566
1643115830000|2022-01-25 13:03:50|4344.54|4343.94|4344.04|4343.44|4345.29|4344.69|4344.04|4343.44|244
1643115840000|2022-01-25 13:04:00|4343.79|4343.19|4345.29|4344.69|4345.54|4344.94|4343.79|4343.19|215
1643115850000|2022-01-25 13:04:10|4345.54|4344.94|4344.29|4343.69|4345.79|4345.19|4344.29|4343.69|129
1643115860000|2022-01-25 13:04:20|4344.04|4343.44|4344.29|4343.69|4344.54|4343.94|4344.04|4343.44|102
1643115870000|2022-01-25 13:04:30|4344.54|4343.94|4344.04|4343.44|4344.91|4344.31|4343.54|4342.94|292
1643115880000|2022-01-25 13:04:40|4344.29|4343.69|4344.41|4343.81|4344.54|4343.94|4343.29|4342.69|198
1643115890000|2022-01-25 13:04:50|4343.79|4343.19|4343.29|4342.69|4343.91|4343.31|4343.04|4342.44|201
1643115900000|2022-01-25 13:05:00|4344.29|4343.69|4343.91|4343.31|4344.41|4343.81|4343.79|4343.19|123
1643115910000|2022-01-25 13:05:10|4344.04|4343.44|4344.54|4343.94|4345.04|4344.44|4344.04|4343.44|86
1643115920000|2022-01-25 13:05:20|4344.41|4343.81|4343.04|4342.44|4344.66|4344.06|4343.04|4342.44|129
1643115930000|2022-01-25 13:05:30|4342.91|4342.31|4344.04|4343.44|4344.04|4343.44|4342.91|4342.31|317
1643115940000|2022-01-25 13:05:40|4344.16|4343.56|4343.79|4343.19|4344.29|4343.69|4343.79|4343.19|47
1643115950000|2022-01-25 13:05:50|4344.04|4343.44|4344.04|4343.44|4344.04|4343.44|4343.54|4342.94|169
1643115960000|2022-01-25 13:06:00|4343.79|4343.19|4345.16|4344.56|4345.54|4344.94|4343.29|4342.69|314
1643115970000|2022-01-25 13:06:10|4345.04|4344.44|4345.66|4345.06|4345.66|4345.06|4344.41|4343.81|116
1643115980000|2022-01-25 13:06:20|4345.79|4345.19|4345.04|4344.44|4346.04|4345.44|4344.66|4344.06|153
1643115990000|2022-01-25 13:06:30|4344.91|4344.31|4344.79|4344.19|4345.29|4344.69|4344.79|4344.19|134
1643116000000|2022-01-25 13:06:40|4344.66|4344.06|4344.54|4343.94|4345.29|4344.69|4344.29|4343.69|168
1643116010000|2022-01-25 13:06:50|4344.29|4343.69|4344.41|4343.81|4344.66|4344.06|4344.29|4343.69|35
1643116020000|2022-01-25 13:07:00|4344.79|4344.19|4343.29|4342.69|4345.04|4344.44|4343.29|4342.69|172
1643116030000|2022-01-25 13:07:10|4343.04|4342.44|4341.29|4340.69|4343.04|4342.44|4341.29|4340.69|485
1643116040000|2022-01-25 13:07:20|4340.79|4340.19|4341.29|4340.69|4341.54|4340.94|4340.79|4340.19|609
1643116050000|2022-01-25 13:07:30|4341.54|4340.94|4342.29|4341.69|4342.29|4341.69|4341.54|4340.94|216
1643116060000|2022-01-25 13:07:40|4342.04|4341.44|4341.04|4340.44|4342.29|4341.69|4340.79|4340.19|249
1643116070000|2022-01-25 13:07:50|4341.29|4340.69|4339.16|4338.56|4341.79|4341.19|4338.04|4337.44|1610
1643116080000|2022-01-25 13:08:00|4339.29|4338.69|4339.04|4338.44|4339.66|4339.06|4338.29|4337.69|460
1643116090000|2022-01-25 13:08:10|4339.29|4338.69|4338.54|4337.94|4339.54|4338.94|4338.29|4337.69|217
1643116100000|2022-01-25 13:08:20|4338.79|4338.19|4339.04|4338.44|4339.79|4339.19|4338.79|4338.19|240
1643116110000|2022-01-25 13:08:30|4339.29|4338.69|4339.04|4338.44|4339.79|4339.19|4339.04|4338.44|134
1643116120000|2022-01-25 13:08:40|4338.79|4338.19|4338.54|4337.94|4339.41|4338.81|4338.29|4337.69|157
1643116130000|2022-01-25 13:08:50|4338.41|4337.81|4339.04|4338.44|4339.29|4338.69|4338.41|4337.81|81
1643116140000|2022-01-25 13:09:00|4338.79|4338.19|4336.79|4336.19|4339.04|4338.44|4336.29|4335.69|330
1643116150000|2022-01-25 13:09:10|4337.04|4336.44|4335.79|4335.19|4337.54|4336.94|4335.54|4334.94|275
1643116160000|2022-01-25 13:09:20|4336.04|4335.44|4332.04|4331.44|4336.54|4335.94|4330.79|4330.19|1801
1643116170000|2022-01-25 13:09:30|4331.79|4331.19|4332.79|4332.19|4333.04|4332.44|4331.79|4331.19|558
1643116180000|2022-01-25 13:09:40|4332.54|4331.94|4332.04|4331.44|4332.54|4331.94|4331.79|4331.19|390
1643116190000|2022-01-25 13:09:50|4331.91|4331.31|4329.04|4328.44|4331.91|4331.31|4329.04|4328.44|628
1643116200000|2022-01-25 13:10:00|4329.54|4328.94|4330.29|4329.69|4331.79|4331.19|4328.54|4327.94|1093
1643116210000|2022-01-25 13:10:10|4330.41|4329.81|4331.54|4330.94|4331.91|4331.31|4330.29|4329.69|369
1643116220000|2022-01-25 13:10:20|4332.04|4331.44|4333.54|4332.94|4334.29|4333.69|4332.04|4331.44|329
1643116230000|2022-01-25 13:10:30|4333.79|4333.19|4333.04|4332.44|4334.29|4333.69|4332.29|4331.69|578
1643116240000|2022-01-25 13:10:40|4332.79|4332.19|4332.29|4331.69|4332.91|4332.31|4331.79|4331.19|226
1643116250000|2022-01-25 13:10:50|4331.04|4330.44|4331.41|4330.81|4331.54|4330.94|4330.79|4330.19|280
1643116260000|2022-01-25 13:11:00|4331.29|4330.69|4333.16|4332.56|4333.16|4332.56|4331.29|4330.69|611
1643116270000|2022-01-25 13:11:10|4333.04|4332.44|4333.16|4332.56|4333.29|4332.69|4332.29|4331.69|150
1643116280000|2022-01-25 13:11:20|4333.29|4332.69|4332.54|4331.94|4333.54|4332.94|4332.29|4331.69|137
1643116290000|2022-01-25 13:11:30|4332.79|4332.19|4332.79|4332.19|4333.54|4332.94|4332.79|4332.19|89
1643116300000|2022-01-25 13:11:40|4332.91|4332.31|4333.29|4332.69|4333.54|4332.94|4332.91|4332.31|93
1643116310000|2022-01-25 13:11:50|4333.16|4332.56|4331.79|4331.19|4333.16|4332.56|4331.54|4330.94|136
1643116320000|2022-01-25 13:12:00|4332.04|4331.44|4331.79|4331.19|4332.29|4331.69|4331.79|4331.19|199
1643116330000|2022-01-25 13:12:10|4332.04|4331.44|4333.04|4332.44|4333.16|4332.56|4332.04|4331.44|60
1643116340000|2022-01-25 13:12:20|4332.79|4332.19|4334.29|4333.69|4334.29|4333.69|4332.79|4332.19|176
1643116350000|2022-01-25 13:12:30|4334.04|4333.44|4334.79|4334.19|4335.04|4334.44|4333.79|4333.19|249
1643116360000|2022-01-25 13:12:40|4334.66|4334.06|4334.79|4334.19|4334.91|4334.31|4334.54|4333.94|200
1643116370000|2022-01-25 13:12:50|4334.66|4334.06|4334.29|4333.69|4334.66|4334.06|4334.04|4333.44|132
1643116380000|2022-01-25 13:13:00|4334.04|4333.44|4335.79|4335.19|4336.04|4335.44|4334.04|4333.44|241
1643116390000|2022-01-25 13:13:10|4335.29|4334.69|4335.29|4334.69|4335.54|4334.94|4334.79|4334.19|105
1643116400000|2022-01-25 13:13:20|4335.54|4334.94|4336.04|4335.44|4336.04|4335.44|4335.54|4334.94|200
1643116410000|2022-01-25 13:13:30|4336.29|4335.69|4336.79|4336.19|4337.04|4336.44|4336.16|4335.56|285
1643116420000|2022-01-25 13:13:40|4337.04|4336.44|4336.54|4335.94|4337.04|4336.44|4336.54|4335.94|139
1643116430000|2022-01-25 13:13:50|4336.79|4336.19|4336.54|4335.94|4337.29|4336.69|4336.54|4335.94|114
1643116440000|2022-01-25 13:14:00|4336.79|4336.19|4337.29|4336.69|4337.29|4336.69|4336.54|4335.94|141
1643116450000|2022-01-25 13:14:10|4337.54|4336.94|4334.04|4333.44|4337.54|4336.94|4334.04|4333.44|566
1643116460000|2022-01-25 13:14:20|4334.29|4333.69|4335.04|4334.44|4335.04|4334.44|4333.79|4333.19|206
1643116470000|2022-01-25 13:14:30|4335.16|4334.56|4337.29|4336.69|4337.29|4336.69|4335.16|4334.56|170
1643116480000|2022-01-25 13:14:40|4337.04|4336.44|4337.54|4336.94|4337.79|4337.19|4336.79|4336.19|161
1643116490000|2022-01-25 13:14:50|4337.79|4337.19|4338.54|4337.94|4338.79|4338.19|4337.79|4337.19|159
1643116500000|2022-01-25 13:15:00|4338.29|4337.69|4338.54|4337.94|4338.79|4338.19|4337.79|4337.19|147
1643116510000|2022-01-25 13:15:10|4338.79|4338.19|4340.79|4340.19|4341.04|4340.44|4338.66|4338.06|473
1643116520000|2022-01-25 13:15:20|4341.04|4340.44|4341.29|4340.69|4341.29|4340.69|4340.54|4339.94|179
1643116530000|2022-01-25 13:15:30|4341.41|4340.81|4342.54|4341.94|4342.54|4341.94|4341.29|4340.69|221
1643116540000|2022-01-25 13:15:40|4342.66|4342.06|4341.79|4341.19|4342.66|4342.06|4341.54|4340.94|239
1643116550000|2022-01-25 13:15:50|4341.54|4340.94|4339.79|4339.19|4341.54|4340.94|4339.79|4339.19|281
1643116560000|2022-01-25 13:16:00|4340.04|4339.44|4340.29|4339.69|4340.79|4340.19|4339.91|4339.31|187
1643116570000|2022-01-25 13:16:10|4340.04|4339.44|4340.91|4340.31|4341.29|4340.69|4340.04|4339.44|87
1643116580000|2022-01-25 13:16:20|4340.79|4340.19|4340.79|4340.19|4341.41|4340.81|4340.79|4340.19|131
1643116590000|2022-01-25 13:16:30|4340.66|4340.06|4340.29|4339.69|4340.66|4340.06|4340.04|4339.44|82
1643116600000|2022-01-25 13:16:40|4340.41|4339.81|4340.54|4339.94|4340.54|4339.94|4340.29|4339.69|47
1643116610000|2022-01-25 13:16:50|4340.79|4340.19|4342.54|4341.94|4342.54|4341.94|4340.79|4340.19|212
1643116620000|2022-01-25 13:17:00|4342.66|4342.06|4343.29|4342.69|4343.54|4342.94|4342.54|4341.94|196
1643116630000|2022-01-25 13:17:10|4343.54|4342.94|4343.29|4342.69|4343.54|4342.94|4342.79|4342.19|230
1643116640000|2022-01-25 13:17:20|4343.04|4342.44|4343.79|4343.19|4344.04|4343.44|4343.04|4342.44|228
1643116650000|2022-01-25 13:17:30|4344.04|4343.44|4344.04|4343.44|4344.29|4343.69|4343.79|4343.19|195
1643116660000|2022-01-25 13:17:40|4344.79|4344.19|4344.79|4344.19|4345.04|4344.44|4344.54|4343.94|422
1643116670000|2022-01-25 13:17:50|4344.54|4343.94|4344.54|4343.94|4344.54|4343.94|4344.54|4343.94|241
1643116680000|2022-01-25 13:18:00|4345.16|4344.56|4344.54|4343.94|4345.16|4344.56|4344.54|4343.94|375
1643116690000|2022-01-25 13:18:10|4344.79|4344.19|4344.04|4343.44|4344.79|4344.19|4343.04|4342.44|578
1643116700000|2022-01-25 13:18:20|4343.91|4343.31|4343.29|4342.69|4344.04|4343.44|4343.29|4342.69|142
1643116710000|2022-01-25 13:18:30|4343.04|4342.44|4343.79|4343.19|4344.29|4343.69|4343.04|4342.44|203
1643116720000|2022-01-25 13:18:40|4344.04|4343.44|4343.79|4343.19|4344.04|4343.44|4343.79|4343.19|64
1643116730000|2022-01-25 13:18:50|4343.54|4342.94|4342.79|4342.19|4343.79|4343.19|4342.54|4341.94|274
1643116740000|2022-01-25 13:19:00|4342.54|4341.94|4342.29|4341.69|4342.79|4342.19|4342.04|4341.44|182
1643116750000|2022-01-25 13:19:10|4342.79|4342.19|4343.29|4342.69|4344.29|4343.69|4342.79|4342.19|567
1643116760000|2022-01-25 13:19:20|4343.04|4342.44|4342.79|4342.19|4343.29|4342.69|4342.79|4342.19|56
1643116770000|2022-01-25 13:19:30|4343.04|4342.44|4344.54|4343.94|4344.54|4343.94|4343.04|4342.44|169
1643116780000|2022-01-25 13:19:40|4344.79|4344.19|4346.29|4345.69|4346.54|4345.94|4344.54|4343.94|640
1643116790000|2022-01-25 13:19:50|4346.16|4345.56|4347.29|4346.69|4347.79|4347.19|4346.16|4345.56|246
1643116800000|2022-01-25 13:20:00|4347.41|4346.81|4346.79|4346.19|4347.41|4346.81|4345.29|4344.69|459
1643116810000|2022-01-25 13:20:10|4347.29|4346.69|4347.54|4346.94|4347.79|4347.19|4347.29|4346.69|175
1643116820000|2022-01-25 13:20:20|4347.29|4346.69|4346.29|4345.69|4347.29|4346.69|4346.04|4345.44|142
1643116830000|2022-01-25 13:20:30|4346.16|4345.56|4346.54|4345.94|4346.79|4346.19|4346.16|4345.56|80
1643116840000|2022-01-25 13:20:40|4346.29|4345.69|4345.54|4344.94|4346.29|4345.69|4345.54|4344.94|153
1643116850000|2022-01-25 13:20:50|4345.79|4345.19|4345.29|4344.69|4345.79|4345.19|4345.04|4344.44|115
1643116860000|2022-01-25 13:21:00|4345.04|4344.44|4344.79|4344.19|4345.54|4344.94|4344.54|4343.94|101
1643116870000|2022-01-25 13:21:10|4344.54|4343.94|4344.29|4343.69|4344.66|4344.06|4344.04|4343.44|107
1643116880000|2022-01-25 13:21:20|4344.04|4343.44|4343.29|4342.69|4344.04|4343.44|4342.79|4342.19|161
1643116890000|2022-01-25 13:21:30|4343.04|4342.44|4343.79|4343.19|4344.04|4343.44|4343.04|4342.44|118
1643116900000|2022-01-25 13:21:40|4343.66|4343.06|4343.54|4342.94|4344.04|4343.44|4343.29|4342.69|81
1643116910000|2022-01-25 13:21:50|4343.41|4342.81|4343.54|4342.94|4343.54|4342.94|4342.54|4341.94|212
1643116920000|2022-01-25 13:22:00|4343.79|4343.19|4343.54|4342.94|4344.04|4343.44|4343.04|4342.44|84
1643116930000|2022-01-25 13:22:10|4343.66|4343.06|4343.79|4343.19|4344.41|4343.81|4343.54|4342.94|74
1643116940000|2022-01-25 13:22:20|4343.54|4342.94|4341.79|4341.19|4343.66|4343.06|4341.79|4341.19|99
1643116950000|2022-01-25 13:22:30|4341.91|4341.31|4343.16|4342.56|4343.16|4342.56|4341.54|4340.94|180
1643116960000|2022-01-25 13:22:40|4343.04|4342.44|4342.79|4342.19|4344.04|4343.44|4342.79|4342.19|145
1643116970000|2022-01-25 13:22:50|4342.91|4342.31|4343.29|4342.69|4343.54|4342.94|4342.29|4341.69|173
1643116980000|2022-01-25 13:23:00|4343.54|4342.94|4343.79|4343.19|4343.79|4343.19|4343.29|4342.69|79
1643116990000|2022-01-25 13:23:10|4344.04|4343.44|4344.29|4343.69|4344.54|4343.94|4344.04|4343.44|141
1643117000000|2022-01-25 13:23:20|4344.41|4343.81|4344.04|4343.44|4344.41|4343.81|4344.04|4343.44|45
1643117010000|2022-01-25 13:23:30|4344.16|4343.56|4344.04|4343.44|4344.16|4343.56|4344.04|4343.44|57
1643117020000|2022-01-25 13:23:40|4343.66|4343.06|4343.79|4343.19|4343.79|4343.19|4343.04|4342.44|74
1643117030000|2022-01-25 13:23:50|4343.54|4342.94|4344.04|4343.44|4344.29|4343.69|4343.54|4342.94|26
1643117040000|2022-01-25 13:24:00|4343.79|4343.19|4344.54|4343.94|4344.54|4343.94|4343.79|4343.19|112
1643117050000|2022-01-25 13:24:10|4344.79|4344.19|4344.79|4344.19|4345.04|4344.44|4344.54|4343.94|106
1643117060000|2022-01-25 13:24:20|4345.04|4344.44|4345.04|4344.44|4345.54|4344.94|4344.66|4344.06|185
1643117070000|2022-01-25 13:24:30|4344.79|4344.19|4345.04|4344.44|4345.04|4344.44|4344.29|4343.69|48
1643117080000|2022-01-25 13:24:40|4344.79|4344.19|4344.54|4343.94|4344.79|4344.19|4343.79|4343.19|87
1643117090000|2022-01-25 13:24:50|4344.41|4343.81|4344.29|4343.69|4344.79|4344.19|4344.04|4343.44|40
1643117100000|2022-01-25 13:25:00|4344.41|4343.81|4343.79|4343.19|4345.54|4344.94|4343.79|4343.19|265
1643117110000|2022-01-25 13:25:10|4343.54|4342.94|4342.54|4341.94|4343.54|4342.94|4342.29|4341.69|149
1643117120000|2022-01-25 13:25:20|4342.29|4341.69|4343.29|4342.69|4343.29|4342.69|4342.04|4341.44|89
1643117130000|2022-01-25 13:25:30|4342.79|4342.19|4341.79|4341.19|4342.79|4342.19|4341.54|4340.94|132
1643117140000|2022-01-25 13:25:40|4341.54|4340.94|4342.29|4341.69|4342.29|4341.69|4341.54|4340.94|126
1643117150000|2022-01-25 13:25:50|4342.54|4341.94|4341.79|4341.19|4342.54|4341.94|4341.54|4340.94|47
1643117160000|2022-01-25 13:26:00|4341.66|4341.06|4342.04|4341.44|4342.29|4341.69|4341.66|4341.06|168
1643117170000|2022-01-25 13:26:10|4341.91|4341.31|4342.29|4341.69|4342.79|4342.19|4341.91|4341.31|69
1643117180000|2022-01-25 13:26:20|4342.54|4341.94|4343.79|4343.19|4344.16|4343.56|4342.54|4341.94|98
1643117190000|2022-01-25 13:26:30|4344.04|4343.44|4342.54|4341.94|4344.29|4343.69|4342.41|4341.81|232
1643117200000|2022-01-25 13:26:40|4342.29|4341.69|4342.66|4342.06|4342.79|4342.19|4342.29|4341.69|68
1643117210000|2022-01-25 13:26:50|4342.79|4342.19|4342.41|4341.81|4343.29|4342.69|4342.41|4341.81|61
1643117220000|2022-01-25 13:27:00|4342.54|4341.94|4344.79|4344.19|4344.79|4344.19|4342.54|4341.94|117
1643117230000|2022-01-25 13:27:10|4344.54|4343.94|4343.91|4343.31|4344.66|4344.06|4343.91|4343.31|114
1643117240000|2022-01-25 13:27:20|4343.54|4342.94|4342.04|4341.44|4343.54|4342.94|4342.04|4341.44|147
1643117250000|2022-01-25 13:27:30|4341.79|4341.19|4342.04|4341.44|4342.04|4341.44|4341.54|4340.94|137
1643117260000|2022-01-25 13:27:40|4341.79|4341.19|4340.29|4339.69|4341.79|4341.19|4340.04|4339.44|201
1643117270000|2022-01-25 13:27:50|4340.16|4339.56|4337.91|4337.31|4341.04|4340.44|4337.29|4336.69|1106
1643117280000|2022-01-25 13:28:00|4338.04|4337.44|4336.29|4335.69|4338.04|4337.44|4336.29|4335.69|409
1643117290000|2022-01-25 13:28:10|4335.91|4335.31|4336.04|4335.44|4336.79|4336.19|4335.91|4335.31|375
1643117300000|2022-01-25 13:28:20|4336.29|4335.69|4335.91|4335.31|4336.54|4335.94|4335.54|4334.94|213
1643117310000|2022-01-25 13:28:30|4335.54|4334.94|4336.04|4335.44|4336.54|4335.94|4335.54|4334.94|176
1643117320000|2022-01-25 13:28:40|4336.29|4335.69|4336.29|4335.69|4336.54|4335.94|4335.79|4335.19|124
1643117330000|2022-01-25 13:28:50|4336.04|4335.44|4335.16|4334.56|4336.54|4335.94|4335.16|4334.56|123
1643117340000|2022-01-25 13:29:00|4335.04|4334.44|4336.54|4335.94|4336.54|4335.94|4335.04|4334.44|182
1643117350000|2022-01-25 13:29:10|4336.41|4335.81|4336.54|4335.94|4336.79|4336.19|4335.79|4335.19|202
1643117360000|2022-01-25 13:29:20|4336.29|4335.69|4335.29|4334.69|4336.29|4335.69|4335.29|4334.69|254
1643117370000|2022-01-25 13:29:30|4335.54|4334.94|4334.79|4334.19|4335.79|4335.19|4334.66|4334.06|206
1643117380000|2022-01-25 13:29:40|4335.04|4334.44|4335.04|4334.44|4335.54|4334.94|4334.79|4334.19|208
1643117390000|2022-01-25 13:29:50|4335.16|4334.56|4334.54|4333.94|4335.29|4334.69|4334.54|4333.94|60
1643117400000|2022-01-25 13:30:00|4334.41|4333.81|4334.04|4333.44|4334.54|4333.94|4333.04|4332.44|491
1643117410000|2022-01-25 13:30:10|4334.79|4334.19|4335.79|4335.19|4336.04|4335.44|4334.79|4334.19|288
1643117420000|2022-01-25 13:30:20|4336.04|4335.44|4336.04|4335.44|4336.16|4335.56|4335.54|4334.94|274
1643117430000|2022-01-25 13:30:30|4335.79|4335.19|4335.04|4334.44|4336.16|4335.56|4335.04|4334.44|103
1643117440000|2022-01-25 13:30:40|4334.91|4334.31|4333.79|4333.19|4335.29|4334.69|4333.79|4333.19|148
1643117450000|2022-01-25 13:30:50|4334.16|4333.56|4333.54|4332.94|4334.29|4333.69|4333.54|4332.94|110
1643117460000|2022-01-25 13:31:00|4332.91|4332.31|4335.54|4334.94|4335.54|4334.94|4332.91|4332.31|248
1643117470000|2022-01-25 13:31:10|4335.79|4335.19|4335.41|4334.81|4335.79|4335.19|4335.29|4334.69|129
1643117480000|2022-01-25 13:31:20|4335.29|4334.69|4333.41|4332.81|4335.54|4334.94|4333.29|4332.69|104
1643117490000|2022-01-25 13:31:30|4333.66|4333.06|4333.29|4332.69|4333.79|4333.19|4332.54|4331.94|197
1643117500000|2022-01-25 13:31:40|4333.54|4332.94|4335.04|4334.44|4335.04|4334.44|4333.54|4332.94|89
1643117510000|2022-01-25 13:31:50|4334.79|4334.19|4335.79|4335.19|4336.29|4335.69|4334.29|4333.69|291
1643117520000|2022-01-25 13:32:00|4335.54|4334.94|4335.54|4334.94|4336.29|4335.69|4335.29|4334.69|106
1643117530000|2022-01-25 13:32:10|4335.29|4334.69|4335.79|4335.19|4336.04|4335.44|4335.29|4334.69|119
1643117540000|2022-01-25 13:32:20|4335.91|4335.31|4337.79|4337.19|4337.79|4337.19|4335.91|4335.31|224
1643117550000|2022-01-25 13:32:30|4337.54|4336.94|4337.29|4336.69|4338.41|4337.81|4337.29|4336.69|220
1643117560000|2022-01-25 13:32:40|4337.04|4336.44|4339.04|4338.44|4339.04|4338.44|4336.79|4336.19|176
1643117570000|2022-01-25 13:32:50|4338.79|4338.19|4338.29|4337.69|4339.04|4338.44|4338.29|4337.69|121
1643117580000|2022-01-25 13:33:00|4338.04|4337.44|4339.29|4338.69|4339.54|4338.94|4338.04|4337.44|144
1643117590000|2022-01-25 13:33:10|4339.16|4338.56|4339.29|4338.69|4339.79|4339.19|4339.16|4338.56|87
1643117600000|2022-01-25 13:33:20|4339.54|4338.94|4339.79|4339.19|4340.04|4339.44|4338.29|4337.69|337
1643117610000|2022-01-25 13:33:30|4339.54|4338.94|4340.54|4339.94|4340.54|4339.94|4339.54|4338.94|195
1643117620000|2022-01-25 13:33:40|4340.79|4340.19|4340.54|4339.94|4341.54|4340.94|4340.41|4339.81|340
1643117630000|2022-01-25 13:33:50|4340.29|4339.69|4340.29|4339.69|4340.29|4339.69|4339.79|4339.19|138
1643117640000|2022-01-25 13:34:00|4340.16|4339.56|4340.79|4340.19|4341.29|4340.69|4339.54|4338.94|158
1643117650000|2022-01-25 13:34:10|4340.41|4339.81|4340.54|4339.94|4341.16|4340.56|4340.29|4339.69|151
1643117660000|2022-01-25 13:34:20|4340.79|4340.19|4340.79|4340.19|4341.29|4340.69|4340.66|4340.06|131
1643117670000|2022-01-25 13:34:30|4340.54|4339.94|4341.04|4340.44|4341.29|4340.69|4340.54|4339.94|124
1643117680000|2022-01-25 13:34:40|4341.29|4340.69|4340.79|4340.19|4341.29|4340.69|4340.54|4339.94|80
1643117690000|2022-01-25 13:34:50|4340.66|4340.06|4340.04|4339.44|4340.66|4340.06|4340.04|4339.44|97
1643117700000|2022-01-25 13:35:00|4340.16|4339.56|4340.66|4340.06|4340.79|4340.19|4340.16|4339.56|119
1643117710000|2022-01-25 13:35:10|4340.54|4339.94|4341.29|4340.69|4341.41|4340.81|4340.54|4339.94|92
1643117720000|2022-01-25 13:35:20|4341.04|4340.44|4342.29|4341.69|4342.29|4341.69|4340.54|4339.94|182
1643117730000|2022-01-25 13:35:30|4342.54|4341.94|4342.29|4341.69|4342.79|4342.19|4342.29|4341.69|305
1643117740000|2022-01-25 13:35:40|4342.04|4341.44|4342.04|4341.44|4342.79|4342.19|4342.04|4341.44|186
1643117750000|2022-01-25 13:35:50|4341.79|4341.19|4342.54|4341.94|4342.54|4341.94|4341.79|4341.19|131
1643117760000|2022-01-25 13:36:00|4342.41|4341.81|4343.04|4342.44|4343.54|4342.94|4342.29|4341.69|443
1643117770000|2022-01-25 13:36:10|4342.91|4342.31|4344.29|4343.69|4344.54|4343.94|4342.91|4342.31|212
1643117780000|2022-01-25 13:36:20|4344.04|4343.44|4343.91|4343.31|4344.16|4343.56|4343.04|4342.44|203
1643117790000|2022-01-25 13:36:30|4343.54|4342.94|4344.29|4343.69|4344.29|4343.69|4343.54|4342.94|92
1643117800000|2022-01-25 13:36:40|4344.16|4343.56|4344.54|4343.94|4345.04|4344.44|4343.79|4343.19|297
1643117810000|2022-01-25 13:36:50|4344.29|4343.69|4344.29|4343.69|4344.91|4344.31|4344.04|4343.44|132
1643117820000|2022-01-25 13:37:00|4344.54|4343.94|4344.79|4344.19|4345.04|4344.44|4344.29|4343.69|139
1643117830000|2022-01-25 13:37:10|4345.04|4344.44|4344.41|4343.81|4345.04|4344.44|4344.41|4343.81|231
1643117840000|2022-01-25 13:37:20|4344.16|4343.56|4345.29|4344.69|4345.54|4344.94|4344.16|4343.56|382
1643117850000|2022-01-25 13:37:30|4345.41|4344.81|4346.29|4345.69|4346.29|4345.69|4345.41|4344.81|234
1643117860000|2022-01-25 13:37:40|||||||||125
1643117870000|2022-01-25 13:37:50|4345.91|4345.31|4345.29|4344.69|4346.04|4345.44|4345.29|4344.69|124
1643117880000|2022-01-25 13:38:00|4345.41|4344.81|4346.04|4345.44|4346.29|4345.69|4345.16|4344.56|111
1643117890000|2022-01-25 13:38:10|4345.79|4345.19|4342.79|4342.19|4345.79|4345.19|4342.79|4342.19|163
1643117900000|2022-01-25 13:38:20|4342.91|4342.31|4343.04|4342.44|4343.29|4342.69|4342.91|4342.31|76
1643117910000|2022-01-25 13:38:30|4342.79|4342.19|4343.04|4342.44|4343.41|4342.81|4342.79|4342.19|75
1643117920000|2022-01-25 13:38:40|4343.16|4342.56|4342.91|4342.31|4343.16|4342.56|4342.04|4341.44|112
1643117930000|2022-01-25 13:38:50|4343.04|4342.44|4343.91|4343.31|4343.91|4343.31|4343.04|4342.44|51
1643117940000|2022-01-25 13:39:00|4344.04|4343.44|4344.79|4344.19|4345.29|4344.69|4344.04|4343.44|110
1643117950000|2022-01-25 13:39:10|4345.29|4344.69|4345.04|4344.44|4345.29|4344.69|4344.91|4344.31|133
1643117960000|2022-01-25 13:39:20|4344.79|4344.19|4344.41|4343.81|4344.79|4344.19|4344.41|4343.81|37
1643117970000|2022-01-25 13:39:30|4344.16|4343.56|4344.29|4343.69|4344.54|4343.94|4344.04|4343.44|42
1643117980000|2022-01-25 13:39:40|4344.54|4343.94|4344.16|4343.56|4344.54|4343.94|4343.66|4343.06|94
1643117990000|2022-01-25 13:39:50|4344.04|4343.44|4343.79|4343.19|4344.04|4343.44|4343.29|4342.69|121
1643118000000|2022-01-25 13:40:00|4343.54|4342.94|4341.54|4340.94|4343.79|4343.19|4341.29|4340.69|321
1643118010000|2022-01-25 13:40:10|4341.41|4340.81|4343.04|4342.44|4343.16|4342.56|4341.29|4340.69|93
1643118020000|2022-01-25 13:40:20|4342.79|4342.19|4341.04|4340.44|4342.91|4342.31|4341.04|4340.44|145
1643118030000|2022-01-25 13:40:30|4341.54|4340.94|4341.54|4340.94|4341.79|4341.19|4340.79|4340.19|144
1643118040000|2022-01-25 13:40:40|4341.29|4340.69|4341.29|4340.69|4341.54|4340.94|4341.29|4340.69|104
1643118050000|2022-01-25 13:40:50|4341.54|4340.94|4341.79|4341.19|4341.79|4341.19|4341.29|4340.69|64
1643118060000|2022-01-25 13:41:00|4341.66|4341.06|4342.79|4342.19|4343.04|4342.44|4341.66|4341.06|140
1643118070000|2022-01-25 13:41:10|4342.54|4341.94|4342.54|4341.94|4342.91|4342.31|4342.29|4341.69|92
1643118080000|2022-01-25 13:41:20|4342.29|4341.69|4343.79|4343.19|4344.04|4343.44|4342.29|4341.69|173
1643118090000|2022-01-25 13:41:30|4344.04|4343.44|4344.16|4343.56|4344.29|4343.69|4343.54|4342.94|156
1643118100000|2022-01-25 13:41:40|4344.29|4343.69|4343.29|4342.69|4344.66|4344.06|4343.04|4342.44|172
1643118110000|2022-01-25 13:41:50|4343.79|4343.19|4345.04|4344.44|4345.04|4344.44|4343.79|4343.19|95
1643118120000|2022-01-25 13:42:00|4345.29|4344.69|4345.54|4344.94|4345.54|4344.94|4345.04|4344.44|196
1643118130000|2022-01-25 13:42:10|4345.79|4345.19|4346.04|4345.44|4346.29|4345.69|4345.79|4345.19|210
1643118140000|2022-01-25 13:42:20|4346.29|4345.69|4346.54|4345.94|4346.79|4346.19|4346.29|4345.69|230
1643118150000|2022-01-25 13:42:30|4346.79|4346.19|4346.79|4346.19|4347.29|4346.69|4346.79|4346.19|381
1643118160000|2022-01-25 13:42:40|4346.54|4345.94|4347.29|4346.69|4347.29|4346.69|4346.54|4345.94|136
1643118170000|2022-01-25 13:42:50|4347.04|4346.44|4347.04|4346.44|4347.29|4346.69|4347.04|4346.44|86
1643118180000|2022-01-25 13:43:00|4346.79|4346.19|4346.04|4345.44|4346.79|4346.19|4345.54|4344.94|172
1643118190000|2022-01-25 13:43:10|4346.29|4345.69|4347.29|4346.69|4347.29|4346.69|4346.29|4345.69|196
1643118200000|2022-01-25 13:43:20|4347.04|4346.44|4345.79|4345.19|4347.04|4346.44|4345.79|4345.19|112
1643118210000|2022-01-25 13:43:30|4345.66|4345.06|4346.54|4345.94|4346.54|4345.94|4344.54|4343.94|274
1643118220000|2022-01-25 13:43:40|4346.29|4345.69|4346.29|4345.69|4346.79|4346.19|4345.79|4345.19|129
1643118230000|2022-01-25 13:43:50|4346.04|4345.44|4345.79|4345.19|4347.04|4346.44|4345.79|4345.19|248
1643118240000|2022-01-25 13:44:00|4345.54|4344.94|4346.54|4345.94|4346.54|4345.94|4345.54|4344.94|96
1643118250000|2022-01-25 13:44:10|4346.66|4346.06|4347.04|4346.44|4347.29|4346.69|4346.54|4345.94|198
1643118260000|2022-01-25 13:44:20|4346.79|4346.19|4347.79|4347.19|4347.79|4347.19|4346.79|4346.19|169
1643118270000|2022-01-25 13:44:30|4347.66|4347.06|4347.29|4346.69|4347.79|4347.19|4347.04|4346.44|164
1643118280000|2022-01-25 13:44:40|4347.04|4346.44|4345.54|4344.94|4347.04|4346.44|4345.29|4344.69|291
1643118290000|2022-01-25 13:44:50|4345.29|4344.69|4346.29|4345.69|4346.54|4345.94|4345.16|4344.56|85
1643118300000|2022-01-25 13:45:00|4346.16|4345.56|4347.29|4346.69|4347.54|4346.94|4345.79|4345.19|155
1643118310000|2022-01-25 13:45:10|4347.54|4346.94|4346.29|4345.69|4347.79|4347.19|4346.16|4345.56|241
1643118320000|2022-01-25 13:45:20|4346.41|4345.81|4346.29|4345.69|4346.79|4346.19|4346.29|4345.69|43
1643118330000|2022-01-25 13:45:30|4345.91|4345.31|4344.54|4343.94|4345.91|4345.31|4344.29|4343.69|202
1643118340000|2022-01-25 13:45:40|4345.04|4344.44|4345.29|4344.69|4345.54|4344.94|4344.54|4343.94|102
1643118350000|2022-01-25 13:45:50|4345.54|4344.94|4346.04|4345.44|4346.29|4345.69|4345.41|4344.81|179
1643118360000|2022-01-25 13:46:00|4345.91|4345.31|4345.29|4344.69|4346.04|4345.44|4345.29|4344.69|54
1643118370000|2022-01-25 13:46:10|4345.54|4344.94|4345.41|4344.81|4345.54|4344.94|4345.04|4344.44|55
1643118380000|2022-01-25 13:46:20|4345.54|4344.94|4344.29|4343.69|4345.54|4344.94|4344.29|4343.69|101
1643118390000|2022-01-25 13:46:30|4344.41|4343.81|4344.91|4344.31|4345.41|4344.81|4344.04|4343.44|152
1643118400000|2022-01-25 13:46:40|4345.04|4344.44|4345.29|4344.69|4345.79|4345.19|4344.79|4344.19|91
1643118410000|2022-01-25 13:46:50|4345.04|4344.44|4345.04|4344.44|4345.79|4345.19|4345.04|4344.44|106
1643118420000|2022-01-25 13:47:00|4344.91|4344.31|4344.91|4344.31|4345.29|4344.69|4344.91|4344.31|47
1643118430000|2022-01-25 13:47:10|4344.79|4344.19|4344.79|4344.19|4345.04|4344.44|4344.79|4344.19|34
1643118440000|2022-01-25 13:47:20|4345.04|4344.44|4344.79|4344.19|4345.29|4344.69|4344.79|4344.19|97
1643118450000|2022-01-25 13:47:30|4345.04|4344.44|4344.54|4343.94|4345.29|4344.69|4344.54|4343.94|112
1643118460000|2022-01-25 13:47:40|4344.29|4343.69|4344.29|4343.69|4344.54|4343.94|4344.29|4343.69|48
1643118470000|2022-01-25 13:47:50|4344.04|4343.44|4343.04|4342.44|4344.04|4343.44|4342.79|4342.19|124
1643118480000|2022-01-25 13:48:00|4343.16|4342.56|4344.04|4343.44|4344.29|4343.69|4343.04|4342.44|149
1643118490000|2022-01-25 13:48:10|4343.79|4343.19|4344.04|4343.44|4344.04|4343.44|4343.54|4342.94|167
1643118500000|2022-01-25 13:48:20|4344.29|4343.69|4343.79|4343.19|4344.29|4343.69|4343.79|4343.19|57
1643118510000|2022-01-25 13:48:30|4343.66|4343.06|4344.29|4343.69|4344.79|4344.19|4343.54|4342.94|100
1643118520000|2022-01-25 13:48:40|4344.54|4343.94|4343.79|4343.19|4344.54|4343.94|4343.29|4342.69|69
1643118530000|2022-01-25 13:48:50|4343.54|4342.94|4343.04|4342.44|4343.66|4343.06|4343.04|4342.44|61
1643118540000|2022-01-25 13:49:00|4343.29|4342.69|4343.79|4343.19|4344.04|4343.44|4343.29|4342.69|57
1643118550000|2022-01-25 13:49:10|4343.29|4342.69|4343.79|4343.19|4343.79|4343.19|4343.04|4342.44|64
1643118560000|2022-01-25 13:49:20|4344.04|4343.44|4344.04|4343.44|4344.29|4343.69|4343.79|4343.19|84
1643118570000|2022-01-25 13:49:30|4344.16|4343.56|4344.54|4343.94|4344.54|4343.94|4344.04|4343.44|35
1643118580000|2022-01-25 13:49:40|4344.41|4343.81|4344.29|4343.69|4344.41|4343.81|4343.79|4343.19|44
1643118590000|2022-01-25 13:49:50|4344.04|4343.44|4344.29|4343.69|4344.29|4343.69|4343.79|4343.19|30
1643118600000|2022-01-25 13:50:00|4344.04|4343.44|4341.54|4340.94|4344.54|4343.94|4341.54|4340.94|478
1643118610000|2022-01-25 13:50:10|4341.66|4341.06|4342.29|4341.69|4342.54|4341.94|4341.66|4341.06|137
1643118620000|2022-01-25 13:50:20|4342.04|4341.44|4342.66|4342.06|4342.79|4342.19|4340.04|4339.44|444
1643118630000|2022-01-25 13:50:30|4342.79|4342.19|4345.29|4344.69|4345.29|4344.69|4342.79|4342.19|497
1643118640000|2022-01-25 13:50:40|4345.04|4344.44|4345.54|4344.94|4345.79|4345.19|4345.04|4344.44|388
1643118650000|2022-01-25 13:50:50|4345.29|4344.69|4344.29|4343.69|4345.54|4344.94|4344.29|4343.69|218
1643118660000|2022-01-25 13:51:00|4344.54|4343.94|4345.54|4344.94|4345.79|4345.19|4344.54|4343.94|180
1643118670000|2022-01-25 13:51:10|4345.41|4344.81|4346.29|4345.69|4346.29|4345.69|4345.29|4344.69|297
1643118680000|2022-01-25 13:51:20|4346.16|4345.56|4346.04|4345.44|4346.29|4345.69|4345.79|4345.19|100
1643118690000|2022-01-25 13:51:30|4345.54|4344.94|4346.04|4345.44|4346.29|4345.69|4345.54|4344.94|138
1643118700000|2022-01-25 13:51:40|4345.91|4345.31|4345.91|4345.31|4346.29|4345.69|4345.79|4345.19|130
1643118710000|2022-01-25 13:51:50|4346.04|4345.44|4346.54|4345.94|4346.54|4345.94|4345.29|4344.69|224
1643118720000|2022-01-25 13:52:00|4346.29|4345.69|4346.79|4346.19|4346.79|4346.19|4345.79|4345.19|165
1643118730000|2022-01-25 13:52:10|4346.54|4345.94|4347.04|4346.44|4347.04|4346.44|4346.54|4345.94|204
1643118740000|2022-01-25 13:52:20|4346.91|4346.31|4344.54|4343.94|4346.91|4346.31|4344.54|4343.94|143
1643118750000|2022-01-25 13:52:30|4344.29|4343.69|4344.66|4344.06|4344.66|4344.06|4343.79|4343.19|117
1643118760000|2022-01-25 13:52:40|4345.04|4344.44|4344.79|4344.19|4345.29|4344.69|4344.29|4343.69|121
1643118770000|2022-01-25 13:52:50|4344.66|4344.06|4344.79|4344.19|4344.79|4344.19|4344.41|4343.81|79
1643118780000|2022-01-25 13:53:00|4344.54|4343.94|4344.29|4343.69|4344.79|4344.19|4344.29|4343.69|117
1643118790000|2022-01-25 13:53:10|4344.41|4343.81|4344.54|4343.94|4345.16|4344.56|4344.29|4343.69|113
1643118800000|2022-01-25 13:53:20|4344.41|4343.81|4343.54|4342.94|4344.66|4344.06|4343.54|4342.94|163
1643118810000|2022-01-25 13:53:30|4343.79|4343.19|4342.54|4341.94|4343.91|4343.31|4342.54|4341.94|232
1643118820000|2022-01-25 13:53:40|4342.66|4342.06|4342.04|4341.44|4342.66|4342.06|4341.79|4341.19|270
1643118830000|2022-01-25 13:53:50|4342.29|4341.69|4341.91|4341.31|4342.54|4341.94|4341.79|4341.19|123
1643118840000|2022-01-25 13:54:00|4342.04|4341.44|4342.54|4341.94|4342.54|4341.94|4342.04|4341.44|156
1643118850000|2022-01-25 13:54:10|4342.41|4341.81|4345.04|4344.44|4345.29|4344.69|4342.41|4341.81|366
1643118860000|2022-01-25 13:54:20|4344.79|4344.19|4345.41|4344.81|4345.54|4344.94|4344.29|4343.69|153
1643118870000|2022-01-25 13:54:30|4345.29|4344.69|4344.91|4344.31|4345.79|4345.19|4344.79|4344.19|210
1643118880000|2022-01-25 13:54:40|4344.79|4344.19|4344.79|4344.19|4345.04|4344.44|4344.79|4344.19|66
1643118890000|2022-01-25 13:54:50|4345.04|4344.44|4345.29|4344.69|4345.29|4344.69|4345.04|4344.44|59
1643118900000|2022-01-25 13:55:00|4345.79|4345.19|4345.41|4344.81|4345.79|4345.19|4345.29|4344.69|120
1643118910000|2022-01-25 13:55:10|4345.54|4344.94|4344.29|4343.69|4345.54|4344.94|4343.29|4342.69|151
1643118920000|2022-01-25 13:55:20|4344.16|4343.56|4345.04|4344.44|4345.54|4344.94|4344.16|4343.56|112
1643118930000|2022-01-25 13:55:30|4344.29|4343.69|4343.54|4342.94|4344.29|4343.69|4343.29|4342.69|366
1643118940000|2022-01-25 13:55:40|4343.29|4342.69|4345.04|4344.44|4345.04|4344.44|4343.29|4342.69|183
1643118950000|2022-01-25 13:55:50|4345.41|4344.81|4345.54|4344.94|4345.54|4344.94|4344.91|4344.31|153
1643118960000|2022-01-25 13:56:00|4345.41|4344.81|4346.04|4345.44|4346.04|4345.44|4345.41|4344.81|184
1643118970000|2022-01-25 13:56:10|4345.79|4345.19|4346.04|4345.44|4346.29|4345.69|4345.79|4345.19|234
1643118980000|2022-01-25 13:56:20|4345.91|4345.31|4346.29|4345.69|4346.29|4345.69|4345.91|4345.31|66
1643118990000|2022-01-25 13:56:30|4346.54|4345.94|4346.54|4345.94|4346.54|4345.94|4346.41|4345.81|190
1643119000000|2022-01-25 13:56:40|4346.79|4346.19|4347.04|4346.44|4347.04|4346.44|4346.79|4346.19|219
1643119010000|2022-01-25 13:56:50|4347.16|4346.56|4347.54|4346.94|4347.54|4346.94|4347.16|4346.56|320
1643119020000|2022-01-25 13:57:00|4347.29|4346.69|4347.54|4346.94|4347.54|4346.94|4347.16|4346.56|143
1643119030000|2022-01-25 13:57:10|4347.79|4347.19|4347.54|4346.94|4347.79|4347.19|4347.54|4346.94|122
1643119040000|2022-01-25 13:57:20|4347.29|4346.69|4347.54|4346.94|4347.54|4346.94|4347.29|4346.69|70
1643119050000|2022-01-25 13:57:30|4347.79|4347.19|4347.29|4346.69|4347.79|4347.19|4347.29|4346.69|133
1643119060000|2022-01-25 13:57:40|4347.54|4346.94|4347.41|4346.81|4347.79|4347.19|4347.29|4346.69|126
1643119070000|2022-01-25 13:57:50|4347.54|4346.94|4347.54|4346.94|4347.54|4346.94|4347.29|4346.69|58
1643119080000|2022-01-25 13:58:00|4347.66|4347.06|4349.54|4348.94|4349.54|4348.94|4347.66|4347.06|1014
1643119090000|2022-01-25 13:58:10|4349.79|4349.19|4350.29|4349.69|4350.29|4349.69|4349.79|4349.19|558
1643119100000|2022-01-25 13:58:20|4350.79|4350.19|4349.54|4348.94|4350.79|4350.19|4349.54|4348.94|405
1643119110000|2022-01-25 13:58:30|4349.29|4348.69|4349.04|4348.44|4349.79|4349.19|4348.29|4347.69|381
1643119120000|2022-01-25 13:58:40|4348.79|4348.19|4349.54|4348.94|4349.54|4348.94|4348.54|4347.94|177
1643119130000|2022-01-25 13:58:50|4349.41|4348.81|4348.79|4348.19|4349.54|4348.94|4348.54|4347.94|333
1643119140000|2022-01-25 13:59:00|4348.54|4347.94|4349.79|4349.19|4350.04|4349.44|4348.54|4347.94|306
1643119150000|2022-01-25 13:59:10|4349.54|4348.94|4349.54|4348.94|4350.04|4349.44|4349.04|4348.44|238
1643119160000|2022-01-25 13:59:20|4349.66|4349.06|4349.66|4349.06|4349.79|4349.19|4349.29|4348.69|136
1643119170000|2022-01-25 13:59:30|4349.54|4348.94|4350.04|4349.44|4350.04|4349.44|4349.29|4348.69|167
1643119180000|2022-01-25 13:59:40|4350.29|4349.69|4349.79|4349.19|4350.54|4349.94|4349.79|4349.19|363
1643119190000|2022-01-25 13:59:50|4350.04|4349.44|4348.04|4347.44|4350.04|4349.44|4348.04|4347.44|264
1643119200000|2022-01-25 14:00:00|4346.79|4346.19|4346.04|4345.44|4347.29|4346.69|4344.41|4343.81|821
1643119210000|2022-01-25 14:00:10|4346.29|4345.69|4347.79|4347.19|4348.16|4347.56|4346.29|4345.69|265
1643119220000|2022-01-25 14:00:20|4347.66|4347.06|4348.04|4347.44|4348.16|4347.56|4346.54|4345.94|274
1643119230000|2022-01-25 14:00:30|4348.29|4347.69|4347.79|4347.19|4348.29|4347.69|4347.29|4346.69|230
1643119240000|2022-01-25 14:00:40|4347.41|4346.81|4347.29|4346.69|4347.79|4347.19|4347.29|4346.69|182
1643119250000|2022-01-25 14:00:50|4347.16|4346.56|4346.79|4346.19|4347.54|4346.94|4346.79|4346.19|133
1643119260000|2022-01-25 14:01:00|4346.54|4345.94|4345.79|4345.19|4346.54|4345.94|4345.79|4345.19|174
1643119270000|2022-01-25 14:01:10|4346.04|4345.44|4346.04|4345.44|4346.16|4345.56|4345.79|4345.19|138
1643119280000|2022-01-25 14:01:20|4346.29|4345.69|4346.29|4345.69|4347.04|4346.44|4346.29|4345.69|151
1643119290000|2022-01-25 14:01:30|4345.91|4345.31|4344.29|4343.69|4345.91|4345.31|4343.79|4343.19|385
1643119300000|2022-01-25 14:01:40|4343.79|4343.19|4344.29|4343.69|4344.29|4343.69|4343.79|4343.19|218
1643119310000|2022-01-25 14:01:50|4344.04|4343.44|4343.29|4342.69|4344.04|4343.44|4343.29|4342.69|278
1643119320000|2022-01-25 14:02:00|4343.04|4342.44|4343.29|4342.69|4343.29|4342.69|4342.79|4342.19|237
1643119330000|2022-01-25 14:02:10|4343.16|4342.56|4343.54|4342.94|4343.54|4342.94|4343.04|4342.44|191
1643119340000|2022-01-25 14:02:20|4343.41|4342.81|4344.54|4343.94|4344.54|4343.94|4343.29|4342.69|129
1643119350000|2022-01-25 14:02:30|4344.66|4344.06|4345.04|4344.44|4345.29|4344.69|4344.66|4344.06|108
1643119360000|2022-01-25 14:02:40|4344.79|4344.19|4345.29|4344.69|4345.54|4344.94|4344.79|4344.19|79
1643119370000|2022-01-25 14:02:50|4345.41|4344.81|4346.04|4345.44|4346.79|4346.19|4345.29|4344.69|199
1643119380000|2022-01-25 14:03:00|4346.54|4345.94|4347.29|4346.69|4347.29|4346.69|4346.54|4345.94|253
1643119390000|2022-01-25 14:03:10|4347.79|4347.19|4347.04|4346.44|4347.79|4347.19|4347.04|4346.44|259
1643119400000|2022-01-25 14:03:20|4346.79|4346.19|4347.79|4347.19|4347.79|4347.19|4346.79|4346.19|218
1643119410000|2022-01-25 14:03:30|4348.29|4347.69|4348.41|4347.81|4348.54|4347.94|4348.04|4347.44|317
1643119420000|2022-01-25 14:03:40|4348.54|4347.94|4348.54|4347.94|4348.54|4347.94|4348.04|4347.44|68
1643119430000|2022-01-25 14:03:50|4348.29|4347.69|4348.04|4347.44|4348.29|4347.69|4347.79|4347.19|87
1643119440000|2022-01-25 14:04:00|4348.29|4347.69|4349.29|4348.69|4349.29|4348.69|4348.16|4347.56|531
1643119450000|2022-01-25 14:04:10|4349.04|4348.44|4349.29|4348.69|4349.29|4348.69|4348.79|4348.19|88
1643119460000|2022-01-25 14:04:20|4349.16|4348.56|4348.54|4347.94|4349.16|4348.56|4348.54|4347.94|143
1643119470000|2022-01-25 14:04:30|4348.29|4347.69|4349.29|4348.69|4349.29|4348.69|4348.29|4347.69|267
1643119480000|2022-01-25 14:04:40|4349.16|4348.56|4348.79|4348.19|4349.16|4348.56|4348.79|4348.19|73
1643119490000|2022-01-25 14:04:50|4348.66|4348.06|4348.79|4348.19|4348.79|4348.19|4348.66|4348.06|67
1643119500000|2022-01-25 14:05:00|4348.66|4348.06|4349.29|4348.69|4349.54|4348.94|4348.66|4348.06|389
1643119510000|2022-01-25 14:05:10|4349.04|4348.44|4347.54|4346.94|4349.04|4348.44|4347.54|4346.94|135
1643119520000|2022-01-25 14:05:20|4347.41|4346.81|4347.79|4347.19|4347.79|4347.19|4347.29|4346.69|84
1643119530000|2022-01-25 14:05:30|4348.29|4347.69|4349.29|4348.69|4349.79|4349.19|4348.29|4347.69|301
1643119540000|2022-01-25 14:05:40|4349.79|4349.19|4349.79|4349.19|4350.04|4349.44|4349.54|4348.94|107
1643119550000|2022-01-25 14:05:50|4350.04|4349.44|4350.54|4349.94|4350.54|4349.94|4350.04|4349.44|353
1643119560000|2022-01-25 14:06:00|4350.41|4349.81|4350.29|4349.69|4350.79|4350.19|4350.29|4349.69|124
1643119570000|2022-01-25 14:06:10|4350.41|4349.81|4348.54|4347.94|4350.41|4349.81|4348.54|4347.94|123
1643119580000|2022-01-25 14:06:20|4348.29|4347.69|4348.04|4347.44|4348.91|4348.31|4348.04|4347.44|262
1643119590000|2022-01-25 14:06:30|4348.29|4347.69|4347.04|4346.44|4348.29|4347.69|4347.04|4346.44|133
1643119600000|2022-01-25 14:06:40|4346.91|4346.31|4347.54|4346.94|4347.54|4346.94|4346.79|4346.19|95
1643119610000|2022-01-25 14:06:50|4347.29|4346.69|4347.54|4346.94|4348.04|4347.44|4347.29|4346.69|69
1643119620000|2022-01-25 14:07:00|4348.04|4347.44|4347.54|4346.94|4348.29|4347.69|4347.54|4346.94|215
1643119630000|2022-01-25 14:07:10|4347.29|4346.69|4347.04|4346.44|4347.29|4346.69|4347.04|4346.44|89
1643119640000|2022-01-25 14:07:20|4347.29|4346.69|4346.79|4346.19|4347.29|4346.69|4346.29|4345.69|231
1643119650000|2022-01-25 14:07:30|4346.54|4345.94|4347.54|4346.94|4348.04|4347.44|4346.54|4345.94|138
1643119660000|2022-01-25 14:07:40|4347.66|4347.06|4347.54|4346.94|4347.66|4347.06|4347.29|4346.69|60
1643119670000|2022-01-25 14:07:50|4348.29|4347.69|4349.04|4348.44|4349.04|4348.44|4348.29|4347.69|145
1643119680000|2022-01-25 14:08:00|4348.79|4348.19|4348.04|4347.44|4348.79|4348.19|4347.66|4347.06|78
1643119690000|2022-01-25 14:08:10|4347.91|4347.31|4348.04|4347.44|4348.04|4347.44|4347.79|4347.19|32
1643119700000|2022-01-25 14:08:20|4347.79|4347.19|4348.04|4347.44|4348.54|4347.94|4347.79|4347.19|121
1643119710000|2022-01-25 14:08:30|4347.91|4347.31|4348.79|4348.19|4349.04|4348.44|4347.54|4346.94|204
1643119720000|2022-01-25 14:08:40|4348.54|4347.94|4345.79|4345.19|4348.54|4347.94|4345.54|4344.94|312
1643119730000|2022-01-25 14:08:50|4345.66|4345.06|4345.54|4344.94|4346.04|4345.44|4344.79|4344.19|393
1643119740000|2022-01-25 14:09:00|4345.79|4345.19|4346.79|4346.19|4347.29|4346.69|4345.79|4345.19|308
1643119750000|2022-01-25 14:09:10|4347.04|4346.44|4347.29|4346.69|4347.54|4346.94|4346.91|4346.31|192
1643119760000|2022-01-25 14:09:20|4347.04|4346.44|4346.79|4346.19|4347.04|4346.44|4346.79|4346.19|100
1643119770000|2022-01-25 14:09:30|4347.04|4346.44|4348.29|4347.69|4348.66|4348.06|4346.91|4346.31|170
1643119780000|2022-01-25 14:09:40|4348.04|4347.44|4348.04|4347.44|4348.04|4347.44|4347.79|4347.19|100
1643119790000|2022-01-25 14:09:50|4348.54|4347.94|4348.79|4348.19|4348.79|4348.19|4348.54|4347.94|171
1643119800000|2022-01-25 14:10:00|4348.66|4348.06|4349.29|4348.69|4350.04|4349.44|4348.66|4348.06|382
1643119810000|2022-01-25 14:10:10|4349.54|4348.94|4349.54|4348.94|4349.79|4349.19|4349.16|4348.56|136
1643119820000|2022-01-25 14:10:20|4349.29|4348.69|4349.54|4348.94|4349.54|4348.94|4348.29|4347.69|207
1643119830000|2022-01-25 14:10:30|4349.29|4348.69|4348.91|4348.31|4349.29|4348.69|4348.91|4348.31|53
1643119840000|2022-01-25 14:10:40|4348.79|4348.19|4348.79|4348.19|4349.16|4348.56|4348.54|4347.94|79
1643119850000|2022-01-25 14:10:50|4348.54|4347.94|4349.04|4348.44|4349.29|4348.69|4348.54|4347.94|95
1643119860000|2022-01-25 14:11:00|4349.29|4348.69|4348.29|4347.69|4349.29|4348.69|4348.29|4347.69|208
1643119870000|2022-01-25 14:11:10|4348.16|4347.56|4346.79|4346.19|4348.16|4347.56|4346.79|4346.19|193
1643119880000|2022-01-25 14:11:20|4346.66|4346.06|4346.54|4345.94|4346.79|4346.19|4346.29|4345.69|182
1643119890000|2022-01-25 14:11:30|4346.41|4345.81|4346.79|4346.19|4346.79|4346.19|4346.29|4345.69|184
1643119900000|2022-01-25 14:11:40|4346.66|4346.06|4345.79|4345.19|4346.79|4346.19|4345.54|4344.94|196
1643119910000|2022-01-25 14:11:50|4345.91|4345.31|4346.29|4345.69|4346.29|4345.69|4345.29|4344.69|221
1643119920000|2022-01-25 14:12:00|4346.04|4345.44|4346.29|4345.69|4346.79|4346.19|4346.04|4345.44|93
1643119930000|2022-01-25 14:12:10|4346.79|4346.19|4346.91|4346.31|4347.29|4346.69|4346.66|4346.06|113
1643119940000|2022-01-25 14:12:20|4346.79|4346.19|4347.29|4346.69|4347.54|4346.94|4346.79|4346.19|70
1643119950000|2022-01-25 14:12:30|4347.41|4346.81|4347.41|4346.81|4347.79|4347.19|4347.29|4346.69|99
1643119960000|2022-01-25 14:12:40|4347.54|4346.94|4347.54|4346.94|4348.04|4347.44|4347.41|4346.81|57
1643119970000|2022-01-25 14:12:50|4347.66|4347.06|4347.04|4346.44|4347.66|4347.06|4347.04|4346.44|49
1643119980000|2022-01-25 14:13:00|4346.79|4346.19|4346.79|4346.19|4347.66|4347.06|4346.79|4346.19|89
1643119990000|2022-01-25 14:13:10|4346.91|4346.31|4346.41|4345.81|4346.91|4346.31|4346.04|4345.44|84
1643120000000|2022-01-25 14:13:20|4346.29|4345.69|4346.54|4345.94|4346.79|4346.19|4346.16|4345.56|46
1643120010000|2022-01-25 14:13:30|4346.66|4346.06|4345.79|4345.19|4347.29|4346.69|4345.54|4344.94|471
1643120020000|2022-01-25 14:13:40|4345.91|4345.31|4344.04|4343.44|4346.29|4345.69|4344.04|4343.44|296
1643120030000|2022-01-25 14:13:50|4344.29|4343.69|4344.54|4343.94|4344.54|4343.94|4344.04|4343.44|184
1643120040000|2022-01-25 14:14:00|4343.79|4343.19|4345.04|4344.44|4345.29|4344.69|4343.79|4343.19|164
1643120050000|2022-01-25 14:14:10|4345.29|4344.69|4344.04|4343.44|4345.29|4344.69|4344.04|4343.44|71
1643120060000|2022-01-25 14:14:20|4343.79|4343.19|4344.29|4343.69|4344.54|4343.94|4343.29|4342.69|222
1643120070000|2022-01-25 14:14:30|4344.54|4343.94|4345.54|4344.94|4346.04|4345.44|4344.54|4343.94|140
1643120080000|2022-01-25 14:14:40|4345.66|4345.06|4345.54|4344.94|4346.04|4345.44|4345.54|4344.94|91
1643120090000|2022-01-25 14:14:50|4345.29|4344.69|4345.54|4344.94|4345.54|4344.94|4345.29|4344.69|61
1643120100000|2022-01-25 14:15:00|4346.04|4345.44|4344.79|4344.19|4346.79|4346.19|4344.79|4344.19|267
1643120110000|2022-01-25 14:15:10|4344.66|4344.06|4344.04|4343.44|4344.79|4344.19|4344.04|4343.44|125
1643120120000|2022-01-25 14:15:20|4344.16|4343.56|4345.04|4344.44|4345.29|4344.69|4344.16|4343.56|67
1643120130000|2022-01-25 14:15:30|4345.29|4344.69|4345.54|4344.94|4345.79|4345.19|4344.54|4343.94|94
1643120140000|2022-01-25 14:15:40|4345.66|4345.06|4345.29|4344.69|4345.66|4345.06|4345.29|4344.69|81
1643120150000|2022-01-25 14:15:50|4345.04|4344.44|4345.29|4344.69|4345.29|4344.69|4344.54|4343.94|141
1643120160000|2022-01-25 14:16:00|4345.54|4344.94|4344.54|4343.94|4346.04|4345.44|4344.54|4343.94|205
1643120170000|2022-01-25 14:16:10|4344.91|4344.31|4346.04|4345.44|4346.16|4345.56|4344.54|4343.94|143
1643120180000|2022-01-25 14:16:20|4346.29|4345.69|4345.29|4344.69|4346.29|4345.69|4345.04|4344.44|88
1643120190000|2022-01-25 14:16:30|4345.54|4344.94|4344.79|4344.19|4346.04|4345.44|4344.79|4344.19|158
1643120200000|2022-01-25 14:16:40|4344.29|4343.69|4345.04|4344.44|4345.04|4344.44|4344.04|4343.44|145
1643120210000|2022-01-25 14:16:50|4345.29|4344.69|4344.54|4343.94|4345.29|4344.69|4343.79|4343.19|135
1643120220000|2022-01-25 14:17:00|4344.79|4344.19|4346.04|4345.44|4346.29|4345.69|4344.54|4343.94|104
1643120230000|2022-01-25 14:17:10|4346.29|4345.69|4346.04|4345.44|4346.54|4345.94|4345.54|4344.94|128
1643120240000|2022-01-25 14:17:20|4346.29|4345.69|4345.91|4345.31|4346.29|4345.69|4345.91|4345.31|37
1643120250000|2022-01-25 14:17:30|4346.04|4345.44|4347.79|4347.19|4348.04|4347.44|4346.04|4345.44|247
1643120260000|2022-01-25 14:17:40|4348.04|4347.44|4348.29|4347.69|4348.54|4347.94|4347.79|4347.19|413
1643120270000|2022-01-25 14:17:50|4348.04|4347.44|4348.29|4347.69|4348.54|4347.94|4347.54|4346.94|260
1643120280000|2022-01-25 14:18:00|4348.04|4347.44|4348.54|4347.94|4348.79|4348.19|4348.04|4347.44|335
1643120290000|2022-01-25 14:18:10|4348.41|4347.81|4349.04|4348.44|4349.04|4348.44|4348.29|4347.69|67
1643120300000|2022-01-25 14:18:20|4348.79|4348.19|4349.79|4349.19|4349.79|4349.19|4348.79|4348.19|237
1643120310000|2022-01-25 14:18:30|4350.29|4349.69|4350.54|4349.94|4350.79|4350.19|4350.04|4349.44|190
1643120320000|2022-01-25 14:18:40|4350.41|4349.81|4350.29|4349.69|4350.54|4349.94|4350.16|4349.56|85
1643120330000|2022-01-25 14:18:50|4350.41|4349.81|4350.79|4350.19|4350.79|4350.19|4350.29|4349.69|268
1643120340000|2022-01-25 14:19:00|4351.04|4350.44|4350.54|4349.94|4351.04|4350.44|4350.54|4349.94|244
1643120350000|2022-01-25 14:19:10|4350.79|4350.19|4350.79|4350.19|4351.04|4350.44|4350.79|4350.19|122
1643120360000|2022-01-25 14:19:20|4351.29|4350.69|4351.04|4350.44|4351.29|4350.69|4351.04|4350.44|298
1643120370000|2022-01-25 14:19:30|4350.79|4350.19|4350.29|4349.69|4351.29|4350.69|4350.29|4349.69|313
1643120380000|2022-01-25 14:19:40|4350.79|4350.19|4350.29|4349.69|4351.29|4350.69|4350.29|4349.69|222
1643120390000|2022-01-25 14:19:50|4350.04|4349.44|4351.04|4350.44|4351.04|4350.44|4350.04|4349.44|198
1643120400000|2022-01-25 14:20:00|4350.91|4350.31|4350.54|4349.94|4351.04|4350.44|4350.29|4349.69|172
1643120410000|2022-01-25 14:20:10|4350.29|4349.69|4351.04|4350.44|4351.04|4350.44|4349.79|4349.19|121
1643120420000|2022-01-25 14:20:20|4350.91|4350.31|4350.41|4349.81|4350.91|4350.31|4350.04|4349.44|84
1643120430000|2022-01-25 14:20:30|4350.04|4349.44|4350.04|4349.44|4350.66|4350.06|4349.79|4349.19|109
1643120440000|2022-01-25 14:20:40|4349.91|4349.31|4349.79|4349.19|4350.79|4350.19|4349.79|4349.19|177
1643120450000|2022-01-25 14:20:50|4349.66|4349.06|4350.66|4350.06|4350.79|4350.19|4349.29|4348.69|222
1643120460000|2022-01-25 14:21:00|4350.54|4349.94|4351.16|4350.56|4351.16|4350.56|4350.04|4349.44|192
1643120470000|2022-01-25 14:21:10|4351.04|4350.44|4351.79|4351.19|4351.79|4351.19|4351.04|4350.44|434
1643120480000|2022-01-25 14:21:20|4352.04|4351.44|4351.79|4351.19|4352.29|4351.69|4351.79|4351.19|365
1643120490000|2022-01-25 14:21:30|4351.91|4351.31|4351.29|4350.69|4352.04|4351.44|4351.29|4350.69|120
1643120500000|2022-01-25 14:21:40|4351.04|4350.44|4351.54|4350.94|4351.79|4351.19|4351.04|4350.44|141
1643120510000|2022-01-25 14:21:50|4351.66|4351.06|4351.54|4350.94|4352.04|4351.44|4351.54|4350.94|289
1643120520000|2022-01-25 14:22:00|4351.66|4351.06|4351.91|4351.31|4352.04|4351.44|4351.54|4350.94|82
1643120530000|2022-01-25 14:22:10|4351.79|4351.19|4351.79|4351.19|4351.79|4351.19|4351.16|4350.56|148
1643120540000|2022-01-25 14:22:20|4351.66|4351.06|4351.91|4351.31|4351.91|4351.31|4351.54|4350.94|126
1643120550000|2022-01-25 14:22:30|4351.79|4351.19|4351.79|4351.19|4351.91|4351.31|4351.54|4350.94|88
1643120560000|2022-01-25 14:22:40|4351.54|4350.94|4350.79|4350.19|4351.54|4350.94|4350.54|4349.94|311
1643120570000|2022-01-25 14:22:50|4351.29|4350.69|4351.66|4351.06|4351.79|4351.19|4351.29|4350.69|148
1643120580000|2022-01-25 14:23:00|4351.79|4351.19|4350.54|4349.94|4351.91|4351.31|4350.29|4349.69|229
1643120590000|2022-01-25 14:23:10|4350.79|4350.19|4349.66|4349.06|4350.79|4350.19|4349.66|4349.06|189
1643120600000|2022-01-25 14:23:20|4349.54|4348.94|4349.79|4349.19|4350.04|4349.44|4349.04|4348.44|201
1643120610000|2022-01-25 14:23:30|4349.54|4348.94|4349.04|4348.44|4350.04|4349.44|4348.79|4348.19|202
1643120620000|2022-01-25 14:23:40|4348.91|4348.31|4348.66|4348.06|4349.04|4348.44|4348.04|4347.44|214
1643120630000|2022-01-25 14:23:50|4348.79|4348.19|4348.54|4347.94|4349.04|4348.44|4348.29|4347.69|238
1643120640000|2022-01-25 14:24:00|4348.29|4347.69|4348.79|4348.19|4349.29|4348.69|4347.79|4347.19|236
1643120650000|2022-01-25 14:24:10|4348.54|4347.94|4347.29|4346.69|4348.54|4347.94|4347.29|4346.69|366
1643120660000|2022-01-25 14:24:20|4347.54|4346.94|4347.79|4347.19|4348.29|4347.69|4347.54|4346.94|179
1643120670000|2022-01-25 14:24:30|4348.04|4347.44|4347.29|4346.69|4348.29|4347.69|4347.04|4346.44|236
1643120680000|2022-01-25 14:24:40|4347.54|4346.94|4350.04|4349.44|4350.04|4349.44|4347.54|4346.94|298
1643120690000|2022-01-25 14:24:50|4349.79|4349.19|4349.79|4349.19|4350.04|4349.44|4349.29|4348.69|126
1643120700000|2022-01-25 14:25:00|4349.54|4348.94|4348.54|4347.94|4349.79|4349.19|4348.04|4347.44|295
1643120710000|2022-01-25 14:25:10|4348.79|4348.19|4348.29|4347.69|4348.79|4348.19|4347.79|4347.19|287
1643120720000|2022-01-25 14:25:20|4348.04|4347.44|4349.04|4348.44|4349.04|4348.44|4348.04|4347.44|197
1643120730000|2022-01-25 14:25:30|4349.29|4348.69|4350.04|4349.44|4350.04|4349.44|4349.29|4348.69|145
1643120740000|2022-01-25 14:25:40|4349.79|4349.19|4349.91|4349.31|4350.29|4349.69|4349.79|4349.19|142
1643120750000|2022-01-25 14:25:50|4349.79|4349.19|4350.04|4349.44|4350.29|4349.69|4349.54|4348.94|177
1643120760000|2022-01-25 14:26:00|4349.91|4349.31|4349.79|4349.19|4351.04|4350.44|4349.79|4349.19|302
1643120770000|2022-01-25 14:26:10|4349.54|4348.94|4349.79|4349.19|4350.04|4349.44|4349.29|4348.69|215
1643120780000|2022-01-25 14:26:20|4349.66|4349.06|4351.54|4350.94|4351.54|4350.94|4349.54|4348.94|301
1643120790000|2022-01-25 14:26:30|4351.41|4350.81|4351.04|4350.44|4351.41|4350.81|4350.91|4350.31|181
1643120800000|2022-01-25 14:26:40|4351.16|4350.56|4350.79|4350.19|4351.54|4350.94|4350.79|4350.19|183
1643120810000|2022-01-25 14:26:50|4350.66|4350.06|4350.41|4349.81|4350.79|4350.19|4350.04|4349.44|77
1643120820000|2022-01-25 14:27:00|4350.16|4349.56|4349.54|4348.94|4350.79|4350.19|4349.54|4348.94|207
1643120830000|2022-01-25 14:27:10|4349.04|4348.44|4348.79|4348.19|4349.29|4348.69|4348.54|4347.94|359
1643120840000|2022-01-25 14:27:20|4348.54|4347.94|4348.04|4347.44|4348.54|4347.94|4347.29|4346.69|371
1643120850000|2022-01-25 14:27:30|4348.29|4347.69|4348.29|4347.69|4348.29|4347.69|4346.79|4346.19|361
1643120860000|2022-01-25 14:27:40|4348.54|4347.94|4349.04|4348.44|4349.54|4348.94|4348.29|4347.69|391
1643120870000|2022-01-25 14:27:50|4348.91|4348.31|4348.79|4348.19|4349.54|4348.94|4348.29|4347.69|350
1643120880000|2022-01-25 14:28:00|4349.04|4348.44|4347.79|4347.19|4349.79|4349.19|4347.66|4347.06|518
1643120890000|2022-01-25 14:28:10|4348.04|4347.44|4348.79|4348.19|4349.04|4348.44|4348.04|4347.44|260
1643120900000|2022-01-25 14:28:20|4349.04|4348.44|4349.04|4348.44|4349.54|4348.94|4348.29|4347.69|278
1643120910000|2022-01-25 14:28:30|4349.29|4348.69|4348.54|4347.94|4349.29|4348.69|4348.29|4347.69|212
1643120920000|2022-01-25 14:28:40|4348.29|4347.69|4349.29|4348.69|4349.29|4348.69|4348.04|4347.44|216
1643120930000|2022-01-25 14:28:50|4349.54|4348.94|4349.04|4348.44|4349.54|4348.94|4348.79|4348.19|158
1643120940000|2022-01-25 14:29:00|4348.79|4348.19|4348.29|4347.69|4348.79|4348.19|4348.04|4347.44|168
1643120950000|2022-01-25 14:29:10|4348.04|4347.44|4348.04|4347.44|4348.29|4347.69|4347.54|4346.94|197
1643120960000|2022-01-25 14:29:20|4348.79|4348.19|4348.04|4347.44|4349.04|4348.44|4348.04|4347.44|202
1643120970000|2022-01-25 14:29:30|4348.16|4347.56|4348.79|4348.19|4349.29|4348.69|4348.04|4347.44|183
1643120980000|2022-01-25 14:29:40|4349.29|4348.69|4347.79|4347.19|4349.29|4348.69|4347.79|4347.19|473
1643120990000|2022-01-25 14:29:50|4347.29|4346.69|4345.54|4344.94|4347.54|4346.94|4345.04|4344.44|1046
1643121000000|2022-01-25 14:30:00|4345.44|4345.04|4346.19|4345.79|4348.56|4348.16|4344.31|4343.91|5792
1643121010000|2022-01-25 14:30:10|4347.19|4346.79|4340.19|4339.79|4347.31|4346.91|4340.19|4339.79|4585
1643121020000|2022-01-25 14:30:20|4339.94|4339.54|4343.19|4342.79|4344.19|4343.79|4339.94|4339.54|2415
1643121030000|2022-01-25 14:30:30|4342.19|4341.79|4346.31|4345.91|4346.81|4346.41|4340.69|4340.29|1933
1643121040000|2022-01-25 14:30:40|4346.44|4346.04|4351.44|4351.04|4351.94|4351.54|4346.31|4345.91|2904
1643121050000|2022-01-25 14:30:50|4350.81|4350.41|4344.69|4344.29|4350.81|4350.41|4344.44|4344.04|2005
1643121060000|2022-01-25 14:31:00|4345.19|4344.79|4349.69|4349.29|4352.69|4352.29|4345.19|4344.79|2339
1643121070000|2022-01-25 14:31:10|4349.94|4349.54|4351.31|4350.91|4352.69|4352.29|4349.06|4348.66|1358
1643121080000|2022-01-25 14:31:20|4351.81|4351.41|4349.81|4349.41|4352.44|4352.04|4349.19|4348.79|1604
1643121090000|2022-01-25 14:31:30|4349.69|4349.29|4350.19|4349.79|4352.94|4352.54|4347.94|4347.54|1488
1643121100000|2022-01-25 14:31:40|4350.44|4350.04|4350.56|4350.16|4351.44|4351.04|4347.69|4347.29|1310
1643121110000|2022-01-25 14:31:50|4350.44|4350.04|4350.44|4350.04|4350.94|4350.54|4349.69|4349.29|906
1643121120000|2022-01-25 14:32:00|4350.94|4350.54|4351.44|4351.04|4352.19|4351.79|4350.69|4350.29|1477
1643121130000|2022-01-25 14:32:10|4351.19|4350.79|4348.19|4347.79|4351.19|4350.79|4346.94|4346.54|1377
1643121140000|2022-01-25 14:32:20|4347.69|4347.29|4345.94|4345.54|4347.69|4347.29|4343.19|4342.79|2109
1643121150000|2022-01-25 14:32:30|4345.81|4345.41|4342.06|4341.66|4345.94|4345.54|4342.06|4341.66|1046
1643121160000|2022-01-25 14:32:40|4341.69|4341.29|4337.44|4337.04|4341.69|4341.29|4336.94|4336.54|2044
1643121170000|2022-01-25 14:32:50|4337.69|4337.29|4335.69|4335.29|4338.44|4338.04|4335.06|4334.66|1832
1643121180000|2022-01-25 14:33:00|4336.06|4335.66|4342.44|4342.04|4342.56|4342.16|4336.06|4335.66|2463
1643121190000|2022-01-25 14:33:10|4343.31|4342.91|4345.69|4345.29|4346.19|4345.79|4342.69|4342.29|1543
1643121200000|2022-01-25 14:33:20|4345.94|4345.54|4344.19|4343.79|4345.94|4345.54|4342.44|4342.04|1263
1643121210000|2022-01-25 14:33:30|4345.19|4344.79|4346.94|4346.54|4347.69|4347.29|4343.69|4343.29|988
1643121220000|2022-01-25 14:33:40|4347.19|4346.79|4349.44|4349.04|4349.94|4349.54|4346.94|4346.54|1060
1643121230000|2022-01-25 14:33:50|4348.69|4348.29|4350.19|4349.79|4352.69|4352.29|4347.69|4347.29|2138
1643121240000|2022-01-25 14:34:00|4349.94|4349.54|4347.69|4347.29|4349.94|4349.54|4343.94|4343.54|1727
1643121250000|2022-01-25 14:34:10|4346.69|4346.29|4342.44|4342.04|4347.19|4346.79|4342.19|4341.79|2182
1643121260000|2022-01-25 14:34:20|4342.69|4342.29|4347.19|4346.79|4347.94|4347.54|4342.69|4342.29|1408
1643121270000|2022-01-25 14:34:30|4347.56|4347.16|4345.69|4345.29|4347.56|4347.16|4342.94|4342.54|1591
1643121280000|2022-01-25 14:34:40|4345.94|4345.54|4345.44|4345.04|4346.44|4346.04|4344.94|4344.54|707
1643121290000|2022-01-25 14:34:50|4345.69|4345.29|4342.69|4342.29|4348.94|4348.54|4342.69|4342.29|1273
1643121300000|2022-01-25 14:35:00|4342.44|4342.04|4342.56|4342.16|4342.69|4342.29|4338.69|4338.29|2394
1643121310000|2022-01-25 14:35:10|4342.69|4342.29|4345.94|4345.54|4347.44|4347.04|4342.69|4342.29|1107
1643121320000|2022-01-25 14:35:20|4345.06|4344.66|4347.19|4346.79|4347.44|4347.04|4344.19|4343.79|836
1643121330000|2022-01-25 14:35:30|4346.94|4346.54|4344.19|4343.79|4349.19|4348.79|4344.19|4343.79|1241
1643121340000|2022-01-25 14:35:40|4343.44|4343.04|4345.69|4345.29|4345.94|4345.54|4342.19|4341.79|1112
1643121350000|2022-01-25 14:35:50|4345.44|4345.04|4347.19|4346.79|4348.19|4347.79|4344.94|4344.54|1126
1643121360000|2022-01-25 14:36:00|4346.44|4346.04|4351.69|4351.29|4351.69|4351.29|4346.44|4346.04|1490
1643121370000|2022-01-25 14:36:10|4351.94|4351.54|4351.69|4351.29|4352.94|4352.54|4349.44|4349.04|1573
1643121380000|2022-01-25 14:36:20|4351.56|4351.16|4350.44|4350.04|4352.44|4352.04|4349.19|4348.79|1090
1643121390000|2022-01-25 14:36:30|4349.94|4349.54|4348.19|4347.79|4349.94|4349.54|4346.94|4346.54|1044
1643121400000|2022-01-25 14:36:40|4347.94|4347.54|4349.69|4349.29|4349.69|4349.29|4346.19|4345.79|1239
1643121410000|2022-01-25 14:36:50|4350.19|4349.79|4352.94|4352.54|4352.94|4352.54|4349.44|4349.04|1292
1643121420000|2022-01-25 14:37:00|4353.69|4353.29|4356.44|4356.04|4356.44|4356.04|4353.69|4353.29|3343
1643121430000|2022-01-25 14:37:10|4357.69|4357.29|4358.44|4358.04|4359.19|4358.79|4356.94|4356.54|2648
1643121440000|2022-01-25 14:37:20|4358.94|4358.54|4360.06|4359.66|4360.56|4360.16|4358.44|4358.04|1590
1643121450000|2022-01-25 14:37:30|4359.94|4359.54|4359.44|4359.04|4360.69|4360.29|4358.81|4358.41|1433
1643121460000|2022-01-25 14:37:40|4359.69|4359.29|4357.94|4357.54|4360.94|4360.54|4357.56|4357.16|1208
1643121470000|2022-01-25 14:37:50|4358.19|4357.79|4354.19|4353.79|4359.19|4358.79|4354.19|4353.79|1038
1643121480000|2022-01-25 14:38:00|4353.94|4353.54|4349.44|4349.04|4354.69|4354.29|4349.44|4349.04|1604
1643121490000|2022-01-25 14:38:10|4348.69|4348.29|4350.69|4350.29|4351.69|4351.29|4347.44|4347.04|2097
1643121500000|2022-01-25 14:38:20|4350.94|4350.54|4353.69|4353.29|4354.19|4353.79|4350.94|4350.54|1219
1643121510000|2022-01-25 14:38:30|4353.94|4353.54|4350.19|4349.79|4355.19|4354.79|4350.19|4349.79|1610
1643121520000|2022-01-25 14:38:40|4351.19|4350.79|4351.44|4351.04|4351.69|4351.29|4350.19|4349.79|610
1643121530000|2022-01-25 14:38:50|4351.94|4351.54|4348.44|4348.04|4351.94|4351.54|4348.44|4348.04|1151
1643121540000|2022-01-25 14:39:00|4349.44|4349.04|4350.19|4349.79|4350.94|4350.54|4347.94|4347.54|986
1643121550000|2022-01-25 14:39:10|4349.69|4349.29|4345.94|4345.54|4349.69|4349.29|4345.06|4344.66|1566
1643121560000|2022-01-25 14:39:20|4345.69|4345.29|4348.69|4348.29|4348.94|4348.54|4343.44|4343.04|1574
1643121570000|2022-01-25 14:39:30|4348.44|4348.04|4347.69|4347.29|4348.94|4348.54|4344.69|4344.29|1294
1643121580000|2022-01-25 14:39:40|4348.19|4347.79|4347.44|4347.04|4349.56|4349.16|4346.44|4346.04|1121
1643121590000|2022-01-25 14:39:50|4346.94|4346.54|4347.31|4346.91|4349.69|4349.29|4346.19|4345.79|871
1643121600000|2022-01-25 14:40:00|4347.69|4347.29|4348.69|4348.29|4349.19|4348.79|4345.44|4345.04|1456
1643121610000|2022-01-25 14:40:10|4348.44|4348.04|4355.69|4355.29|4356.69|4356.29|4348.44|4348.04|3609
1643121620000|2022-01-25 14:40:20|4356.19|4355.79|4350.19|4349.79|4356.19|4355.79|4350.19|4349.79|2797
1643121630000|2022-01-25 14:40:30|4350.31|4349.91|4345.44|4345.04|4350.44|4350.04|4344.69|4344.29|1613
1643121640000|2022-01-25 14:40:40|4346.19|4345.79|4342.44|4342.04|4346.19|4345.79|4341.44|4341.04|1641
1643121650000|2022-01-25 14:40:50|4342.69|4342.29|4343.81|4343.41|4343.94|4343.54|4340.94|4340.54|1535
1643121660000|2022-01-25 14:41:00|4343.44|4343.04|4336.44|4336.04|4343.94|4343.54|4336.44|4336.04|2524
1643121670000|2022-01-25 14:41:10|4337.19|4336.79|4338.19|4337.79|4338.69|4338.29|4334.69|4334.29|2087
1643121680000|2022-01-25 14:41:20|4338.94|4338.54|4340.69|4340.29|4342.44|4342.04|4338.69|4338.29|1641
1643121690000|2022-01-25 14:41:30|4340.44|4340.04|4337.31|4336.91|4340.44|4340.04|4336.94|4336.54|1172
1643121700000|2022-01-25 14:41:40|4337.69|4337.29|4334.69|4334.29|4337.69|4337.29|4332.94|4332.54|2362
1643121710000|2022-01-25 14:41:50|4334.44|4334.04|4336.19|4335.79|4336.44|4336.04|4333.94|4333.54|1513
1643121720000|2022-01-25 14:42:00|4335.94|4335.54|4338.44|4338.04|4339.69|4339.29|4335.94|4335.54|2016
1643121730000|2022-01-25 14:42:10|4338.19|4337.79|4340.69|4340.29|4341.94|4341.54|4338.19|4337.79|1371
1643121740000|2022-01-25 14:42:20|4340.44|4340.04|4340.56|4340.16|4342.94|4342.54|4339.94|4339.54|1008
1643121750000|2022-01-25 14:42:30|4340.69|4340.29|4339.69|4339.29|4343.69|4343.29|4339.69|4339.29|1086
1643121760000|2022-01-25 14:42:40|4339.31|4338.91|4341.19|4340.79|4341.19|4340.79|4337.19|4336.79|2024
1643121770000|2022-01-25 14:42:50|4341.44|4341.04|4339.69|4339.29|4342.44|4342.04|4339.69|4339.29|1060
1643121780000|2022-01-25 14:43:00|4339.94|4339.54|4337.19|4336.79|4341.19|4340.79|4336.94|4336.54|905
1643121790000|2022-01-25 14:43:10|4336.94|4336.54|4335.44|4335.04|4337.44|4337.04|4334.94|4334.54|1128
1643121800000|2022-01-25 14:43:20|4335.69|4335.29|4336.31|4335.91|4337.69|4337.29|4335.69|4335.29|945
1643121810000|2022-01-25 14:43:30|4336.44|4336.04|4338.44|4338.04|4339.19|4338.79|4335.56|4335.16|1056
1643121820000|2022-01-25 14:43:40|4338.19|4337.79|4339.31|4338.91|4342.69|4342.29|4337.44|4337.04|1617
1643121830000|2022-01-25 14:43:50|4338.94|4338.54|4337.06|4336.66|4339.44|4339.04|4336.19|4335.79|971
1643121840000|2022-01-25 14:44:00|4337.44|4337.04|4337.69|4337.29|4338.44|4338.04|4336.56|4336.16|975
1643121850000|2022-01-25 14:44:10|4337.19|4336.79|4338.06|4337.66|4339.94|4339.54|4336.44|4336.04|956
1643121860000|2022-01-25 14:44:20|4337.44|4337.04|4340.44|4340.04|4342.06|4341.66|4337.44|4337.04|1425
1643121870000|2022-01-25 14:44:30|4340.19|4339.79|4336.44|4336.04|4340.94|4340.54|4335.94|4335.54|952
1643121880000|2022-01-25 14:44:40|4336.31|4335.91|4334.44|4334.04|4336.94|4336.54|4334.44|4334.04|1261
1643121890000|2022-01-25 14:44:50|4334.69|4334.29|4336.44|4336.04|4337.19|4336.79|4334.06|4333.66|1251
1643121900000|2022-01-25 14:45:00|4336.19|4335.79|4330.44|4330.04|4337.19|4336.79|4329.69|4329.29|2962
1643121910000|2022-01-25 14:45:10|4330.69|4330.29|4329.69|4329.29|4331.44|4331.04|4329.19|4328.79|1908
1643121920000|2022-01-25 14:45:20|4329.94|4329.54|4325.44|4325.04|4331.44|4331.04|4325.44|4325.04|2748
1643121930000|2022-01-25 14:45:30|4325.69|4325.29|4324.44|4324.04|4326.19|4325.79|4323.94|4323.54|1938
1643121940000|2022-01-25 14:45:40|4324.19|4323.79|4322.44|4322.04|4324.94|4324.54|4321.44|4321.04|2062
1643121950000|2022-01-25 14:45:50|4322.31|4321.91|4321.94|4321.54|4324.06|4323.66|4321.44|4321.04|1098
1643121960000|2022-01-25 14:46:00|4321.69|4321.29|4320.44|4320.04|4325.94|4325.54|4320.44|4320.04|2918
1643121970000|2022-01-25 14:46:10|4320.94|4320.54|4319.94|4319.54|4322.69|4322.29|4319.69|4319.29|1406
1643121980000|2022-01-25 14:46:20|4319.69|4319.29|4319.94|4319.54|4319.94|4319.54|4316.69|4316.29|3428
1643121990000|2022-01-25 14:46:30|4319.44|4319.04|4318.69|4318.29|4321.31|4320.91|4318.19|4317.79|1561
1643122000000|2022-01-25 14:46:40|4319.56|4319.16|4321.31|4320.91|4322.44|4322.04|4318.31|4317.91|2095
1643122010000|2022-01-25 14:46:50|4321.69|4321.29|4321.94|4321.54|4324.19|4323.79|4320.94|4320.54|1712
1643122020000|2022-01-25 14:47:00|4321.69|4321.29|4321.44|4321.04|4323.69|4323.29|4320.94|4320.54|1121
1643122030000|2022-01-25 14:47:10|4321.19|4320.79|4323.19|4322.79|4325.44|4325.04|4321.19|4320.79|1525
1643122040000|2022-01-25 14:47:20|4322.56|4322.16|4320.44|4320.04|4322.56|4322.16|4320.19|4319.79|1595
1643122050000|2022-01-25 14:47:30|4320.69|4320.29|4319.69|4319.29|4323.19|4322.79|4319.19|4318.79|1226
1643122060000|2022-01-25 14:47:40|4319.19|4318.79|4319.94|4319.54|4320.44|4320.04|4318.94|4318.54|920
1643122070000|2022-01-25 14:47:50|4320.19|4319.79|4320.69|4320.29|4320.94|4320.54|4317.44|4317.04|1727
1643122080000|2022-01-25 14:48:00|4320.19|4319.79|4318.69|4318.29|4320.69|4320.29|4318.19|4317.79|1341
1643122090000|2022-01-25 14:48:10|4317.94|4317.54|4321.06|4320.66|4321.06|4320.66|4316.69|4316.29|1180
1643122100000|2022-01-25 14:48:20|4320.44|4320.04|4321.31|4320.91|4322.19|4321.79|4319.81|4319.41|1001
1643122110000|2022-01-25 14:48:30|4321.06|4320.66|4322.81|4322.41|4324.69|4324.29|4321.06|4320.66|1203
1643122120000|2022-01-25 14:48:40|4322.69|4322.29|4323.94|4323.54|4325.56|4325.16|4322.56|4322.16|703
1643122130000|2022-01-25 14:48:50|4323.81|4323.41|4321.56|4321.16|4323.81|4323.41|4321.19|4320.79|678
1643122140000|2022-01-25 14:49:00|4321.19|4320.79|4323.81|4323.41|4323.81|4323.41|4320.56|4320.16|769
1643122150000|2022-01-25 14:49:10|4323.31|4322.91|4321.44|4321.04|4323.69|4323.29|4321.31|4320.91|730
1643122160000|2022-01-25 14:49:20|4321.31|4320.91|4316.06|4315.66|4321.31|4320.91|4315.44|4315.04|1282
1643122170000|2022-01-25 14:49:30|4316.19|4315.79|4312.56|4312.16|4316.19|4315.79|4311.94|4311.54|2216
1643122180000|2022-01-25 14:49:40|4312.31|4311.91|4314.81|4314.41|4314.81|4314.41|4312.06|4311.66|1327
1643122190000|2022-01-25 14:49:50|4314.94|4314.54|4313.81|4313.41|4314.94|4314.54|4313.69|4313.29|728
1643122200000|2022-01-25 14:50:00|4313.69|4313.29|4312.19|4311.79|4313.69|4313.29|4310.94|4310.54|1411
1643122210000|2022-01-25 14:50:10|4312.31|4311.91|4312.81|4312.41|4313.06|4312.66|4311.06|4310.66|1049
1643122220000|2022-01-25 14:50:20|4312.94|4312.54|4316.06|4315.66|4316.44|4316.04|4312.69|4312.29|1206
1643122230000|2022-01-25 14:50:30|4315.94|4315.54|4315.94|4315.54|4318.31|4317.91|4315.56|4315.16|1273
1643122240000|2022-01-25 14:50:40|4315.81|4315.41|4317.31|4316.91|4318.19|4317.79|4314.19|4313.79|890
1643122250000|2022-01-25 14:50:50|4317.44|4317.04|4316.69|4316.29|4319.94|4319.54|4316.69|4316.29|942
1643122260000|2022-01-25 14:51:00|4316.81|4316.41|4313.44|4313.04|4317.44|4317.04|4313.31|4312.91|936
1643122270000|2022-01-25 14:51:10|4313.81|4313.41|4312.94|4312.54|4314.56|4314.16|4311.69|4311.29|1093
1643122280000|2022-01-25 14:51:20|4312.44|4312.04|4310.69|4310.29|4313.19|4312.79|4310.44|4310.04|1049
1643122290000|2022-01-25 14:51:30|4310.56|4310.16|4307.06|4306.66|4310.94|4310.54|4306.81|4306.41|2500
1643122300000|2022-01-25 14:51:40|4306.69|4306.29|4308.69|4308.29|4308.69|4308.29|4306.19|4305.79|1451
1643122310000|2022-01-25 14:51:50|4308.19|4307.79|4312.44|4312.04|4313.31|4312.91|4308.19|4307.79|1623
1643122320000|2022-01-25 14:52:00|4312.69|4312.29|4311.69|4311.29|4312.94|4312.54|4309.69|4309.29|1670
1643122330000|2022-01-25 14:52:10|4311.94|4311.54|4310.19|4309.79|4313.69|4313.29|4310.19|4309.79|1296
1643122340000|2022-01-25 14:52:20|4310.44|4310.04|4309.94|4309.54|4310.69|4310.29|4307.94|4307.54|977
1643122350000|2022-01-25 14:52:30|4309.69|4309.29|4308.69|4308.29|4310.19|4309.79|4307.44|4307.04|954
1643122360000|2022-01-25 14:52:40|4308.19|4307.79|4308.44|4308.04|4309.94|4309.54|4308.19|4307.79|790
1643122370000|2022-01-25 14:52:50|4307.56|4307.16|4306.44|4306.04|4307.56|4307.16|4305.19|4304.79|1307
1643122380000|2022-01-25 14:53:00|4306.19|4305.79|4305.94|4305.54|4306.69|4306.29|4304.06|4303.66|1203
1643122390000|2022-01-25 14:53:10|4305.81|4305.41|4303.44|4303.04|4306.94|4306.54|4303.44|4303.04|1423
1643122400000|2022-01-25 14:53:20|4303.19|4302.79|4303.44|4303.04|4304.31|4303.91|4302.44|4302.04|1729
1643122410000|2022-01-25 14:53:30|4303.31|4302.91|4305.44|4305.04|4307.19|4306.79|4303.19|4302.79|1128
1643122420000|2022-01-25 14:53:40|4305.19|4304.79|4307.44|4307.04|4307.69|4307.29|4304.69|4304.29|1028
1643122430000|2022-01-25 14:53:50|4306.94|4306.54|4302.94|4302.54|4307.19|4306.79|4302.69|4302.29|955
1643122440000|2022-01-25 14:54:00|4302.44|4302.04|4304.69|4304.29|4304.69|4304.29|4301.19|4300.79|1701
1643122450000|2022-01-25 14:54:10|4304.81|4304.41|4306.44|4306.04|4307.44|4307.04|4304.44|4304.04|1057
1643122460000|2022-01-25 14:54:20|4306.31|4305.91|4302.19|4301.79|4306.31|4305.91|4301.81|4301.41|1367
1643122470000|2022-01-25 14:54:30|4302.06|4301.66|4301.94|4301.54|4304.69|4304.29|4301.94|4301.54|970
1643122480000|2022-01-25 14:54:40|4302.19|4301.79|4304.44|4304.04|4304.69|4304.29|4301.44|4301.04|982
1643122490000|2022-01-25 14:54:50|4304.19|4303.79|4299.44|4299.04|4304.31|4303.91|4298.69|4298.29|1828
1643122500000|2022-01-25 14:55:00|4299.69|4299.29|4304.69|4304.29|4305.19|4304.79|4299.69|4299.29|1931
1643122510000|2022-01-25 14:55:10|4304.94|4304.54|4306.94|4306.54|4307.44|4307.04|4303.94|4303.54|1561
1643122520000|2022-01-25 14:55:20|4306.69|4306.29|4306.44|4306.04|4309.69|4309.29|4305.44|4305.04|1934
1643122530000|2022-01-25 14:55:30|4306.19|4305.79|4306.94|4306.54|4307.06|4306.66|4302.69|4302.29|1296
1643122540000|2022-01-25 14:55:40|4306.81|4306.41|4305.94|4305.54|4306.81|4306.41|4303.56|4303.16|925
1643122550000|2022-01-25 14:55:50|4306.06|4305.66|4303.94|4303.54|4307.19|4306.79|4303.44|4303.04|922
1643122560000|2022-01-25 14:56:00|4303.44|4303.04|4301.94|4301.54|4304.69|4304.29|4301.56|4301.16|922
1643122570000|2022-01-25 14:56:10|4301.56|4301.16|4300.44|4300.04|4302.19|4301.79|4299.44|4299.04|1132
1643122580000|2022-01-25 14:56:20|4300.19|4299.79|4303.06|4302.66|4303.69|4303.29|4299.94|4299.54|1040
1643122590000|2022-01-25 14:56:30|4302.94|4302.54|4304.94|4304.54|4305.94|4305.54|4302.19|4301.79|1157
1643122600000|2022-01-25 14:56:40|4305.06|4304.66|4305.69|4305.29|4306.19|4305.79|4303.94|4303.54|1189
1643122610000|2022-01-25 14:56:50|4305.44|4305.04|4304.44|4304.04|4305.44|4305.04|4302.81|4302.41|1149
1643122620000|2022-01-25 14:57:00|4304.19|4303.79|4306.56|4306.16|4308.69|4308.29|4304.19|4303.79|1201
1643122630000|2022-01-25 14:57:10|4306.19|4305.79|4305.31|4304.91|4306.44|4306.04|4304.81|4304.41|1139
1643122640000|2022-01-25 14:57:20|4306.69|4306.29|4307.69|4307.29|4308.69|4308.29|4305.94|4305.54|825
1643122650000|2022-01-25 14:57:30|4308.19|4307.79|4309.19|4308.79|4310.19|4309.79|4308.19|4307.79|1857
1643122660000|2022-01-25 14:57:40|4309.06|4308.66|4307.44|4307.04|4310.94|4310.54|4307.19|4306.79|1209
1643122670000|2022-01-25 14:57:50|4306.94|4306.54|4307.44|4307.04|4308.44|4308.04|4305.19|4304.79|1283
1643122680000|2022-01-25 14:58:00|4307.19|4306.79|4306.44|4306.04|4307.44|4307.04|4304.94|4304.54|701
1643122690000|2022-01-25 14:58:10|4306.19|4305.79|4308.81|4308.41|4310.44|4310.04|4306.19|4305.79|1312
1643122700000|2022-01-25 14:58:20|4308.69|4308.29|4304.69|4304.29|4308.69|4308.29|4304.69|4304.29|628
1643122710000|2022-01-25 14:58:30|4304.56|4304.16|4302.69|4302.29|4305.44|4305.04|4302.44|4302.04|1678
1643122720000|2022-01-25 14:58:40|4302.31|4301.91|4304.69|4304.29|4304.94|4304.54|4301.69|4301.29|1186
1643122730000|2022-01-25 14:58:50|4304.19|4303.79|4305.06|4304.66|4306.19|4305.79|4303.69|4303.29|680
1643122740000|2022-01-25 14:59:00|4304.31|4303.91|4303.44|4303.04|4305.19|4304.79|4303.06|4302.66|477
1643122750000|2022-01-25 14:59:10|4303.56|4303.16|4303.94|4303.54|4304.19|4303.79|4301.44|4301.04|962
1643122760000|2022-01-25 14:59:20|4304.44|4304.04|4306.19|4305.79|4306.94|4306.54|4304.44|4304.04|902
1643122770000|2022-01-25 14:59:30|4305.94|4305.54|4303.81|4303.41|4306.06|4305.66|4303.69|4303.29|409
1643122780000|2022-01-25 14:59:40|4304.06|4303.66|4303.56|4303.16|4304.69|4304.29|4302.19|4301.79|595
1643122790000|2022-01-25 14:59:50|4303.19|4302.79|4305.31|4304.91|4305.44|4305.04|4302.81|4302.41|569
1643122800000|2022-01-25 15:00:00|4305.19|4304.79|4307.31|4306.91|4307.31|4306.91|4302.56|4302.16|1172
1643122810000|2022-01-25 15:00:10|4307.44|4307.04|4311.19|4310.79|4312.44|4312.04|4307.44|4307.04|2471
1643122820000|2022-01-25 15:00:20|4311.56|4311.16|4308.94|4308.54|4313.44|4313.04|4308.19|4307.79|1363
1643122830000|2022-01-25 15:00:30|4309.31|4308.91|4306.19|4305.79|4309.81|4309.41|4304.44|4304.04|1281
1643122840000|2022-01-25 15:00:40|4306.56|4306.16|4306.31|4305.91|4309.44|4309.04|4305.94|4305.54|1479
1643122850000|2022-01-25 15:00:50|4306.44|4306.04|4307.44|4307.04|4308.19|4307.79|4304.69|4304.29|1643
1643122860000|2022-01-25 15:01:00|4306.94|4306.54|4302.19|4301.79|4306.94|4306.54|4302.19|4301.79|1824
1643122870000|2022-01-25 15:01:10|4302.69|4302.29|4300.31|4299.91|4304.69|4304.29|4300.19|4299.79|1910
1643122880000|2022-01-25 15:01:20|4299.94|4299.54|4300.56|4300.16|4300.94|4300.54|4298.81|4298.41|1895
1643122890000|2022-01-25 15:01:30|4301.06|4300.66|4300.44|4300.04|4303.81|4303.41|4300.44|4300.04|2011
1643122900000|2022-01-25 15:01:40|4300.31|4299.91|4299.19|4298.79|4301.19|4300.79|4298.44|4298.04|2280
1643122910000|2022-01-25 15:01:50|4298.94|4298.54|4296.94|4296.54|4300.94|4300.54|4296.94|4296.54|2020
1643122920000|2022-01-25 15:02:00|4296.56|4296.16|4296.44|4296.04|4297.31|4296.91|4295.69|4295.29|2104
1643122930000|2022-01-25 15:02:10|4295.69|4295.29|4299.69|4299.29|4300.19|4299.79|4295.69|4295.29|2193
1643122940000|2022-01-25 15:02:20|4299.44|4299.04|4298.31|4297.91|4300.94|4300.54|4297.94|4297.54|1319
1643122950000|2022-01-25 15:02:30|4297.94|4297.54|4293.69|4293.29|4298.19|4297.79|4293.44|4293.04|2752
1643122960000|2022-01-25 15:02:40|4294.19|4293.79|4294.44|4294.04|4295.44|4295.04|4293.69|4293.29|1308
1643122970000|2022-01-25 15:02:50|4294.69|4294.29|4296.94|4296.54|4296.94|4296.54|4294.19|4293.79|1252
1643122980000|2022-01-25 15:03:00|4297.44|4297.04|4294.44|4294.04|4298.44|4298.04|4293.94|4293.54|1448
1643122990000|2022-01-25 15:03:10|4293.94|4293.54|4291.94|4291.54|4294.19|4293.79|4291.19|4290.79|1909
1643123000000|2022-01-25 15:03:20|4291.69|4291.29|4290.19|4289.79|4292.06|4291.66|4290.19|4289.79|1133
1643123010000|2022-01-25 15:03:30|4290.44|4290.04|4290.19|4289.79|4291.69|4291.29|4289.94|4289.54|1452
1643123020000|2022-01-25 15:03:40|4290.44|4290.04|4291.81|4291.41|4293.19|4292.79|4290.44|4290.04|1165
1643123030000|2022-01-25 15:03:50|4292.19|4291.79|4290.94|4290.54|4292.19|4291.79|4290.44|4290.04|1059
1643123040000|2022-01-25 15:04:00|4290.44|4290.04|4290.19|4289.79|4291.69|4291.29|4288.69|4288.29|1934
1643123050000|2022-01-25 15:04:10|4290.44|4290.04|4294.44|4294.04|4294.94|4294.54|4290.44|4290.04|1570
1643123060000|2022-01-25 15:04:20|4294.19|4293.79|4292.19|4291.79|4295.69|4295.29|4291.94|4291.54|888
1643123070000|2022-01-25 15:04:30|4292.44|4292.04|4288.44|4288.04|4292.44|4292.04|4288.19|4287.79|1120
1643123080000|2022-01-25 15:04:40|4288.94|4288.54|4290.44|4290.04|4290.56|4290.16|4288.69|4288.29|823
1643123090000|2022-01-25 15:04:50|4289.94|4289.54|4291.06|4290.66|4291.44|4291.04|4289.44|4289.04|1012
1643123100000|2022-01-25 15:05:00|4291.31|4290.91|4293.69|4293.29|4296.19|4295.79|4290.19|4289.79|1832
1643123110000|2022-01-25 15:05:10|4292.44|4292.04|4291.94|4291.54|4292.44|4292.04|4288.94|4288.54|1306
1643123120000|2022-01-25 15:05:20|4291.69|4291.29|4291.94|4291.54|4291.94|4291.54|4288.69|4288.29|801
1643123130000|2022-01-25 15:05:30|4291.44|4291.04|4290.94|4290.54|4293.94|4293.54|4290.69|4290.29|1188
1643123140000|2022-01-25 15:05:40|4290.81|4290.41|4290.19|4289.79|4291.56|4291.16|4289.44|4289.04|832
1643123150000|2022-01-25 15:05:50|4289.94|4289.54|4290.19|4289.79|4291.19|4290.79|4289.19|4288.79|843
1643123160000|2022-01-25 15:06:00|4290.31|4289.91|4294.44|4294.04|4294.94|4294.54|4289.44|4289.04|1230
1643123170000|2022-01-25 15:06:10|4293.69|4293.29|4289.94|4289.54|4293.69|4293.29|4289.94|4289.54|733
1643123180000|2022-01-25 15:06:20|4289.69|4289.29|4292.69|4292.29|4292.81|4292.41|4289.69|4289.29|883
1643123190000|2022-01-25 15:06:30|4292.44|4292.04|4289.06|4288.66|4292.44|4292.04|4288.69|4288.29|1306
1643123200000|2022-01-25 15:06:40|4289.44|4289.04|4288.44|4288.04|4289.44|4289.04|4285.94|4285.54|1975
1643123210000|2022-01-25 15:06:50|4289.06|4288.66|4288.06|4287.66|4289.06|4288.66|4286.44|4286.04|893
1643123220000|2022-01-25 15:07:00|4288.31|4287.91|4290.44|4290.04|4292.44|4292.04|4288.31|4287.91|1541
1643123230000|2022-01-25 15:07:10|4290.06|4289.66|4291.69|4291.29|4292.44|4292.04|4289.81|4289.41|779
1643123240000|2022-01-25 15:07:20|4292.19|4291.79|4293.19|4292.79|4293.19|4292.79|4291.19|4290.79|837
1643123250000|2022-01-25 15:07:30|4293.06|4292.66|4290.94|4290.54|4293.19|4292.79|4289.69|4289.29|877
1643123260000|2022-01-25 15:07:40|4290.81|4290.41|4292.19|4291.79|4292.69|4292.29|4290.69|4290.29|571
1643123270000|2022-01-25 15:07:50|4292.44|4292.04|4290.81|4290.41|4292.44|4292.04|4289.44|4289.04|779
1643123280000|2022-01-25 15:08:00|4291.19|4290.79|4290.69|4290.29|4292.69|4292.29|4290.69|4290.29|773
1643123290000|2022-01-25 15:08:10|4290.94|4290.54|4290.31|4289.91|4290.94|4290.54|4289.44|4289.04|886
1643123300000|2022-01-25 15:08:20|4290.56|4290.16|4294.94|4294.54|4294.94|4294.54|4290.31|4289.91|1375
1643123310000|2022-01-25 15:08:30|4294.81|4294.41|4293.81|4293.41|4297.19|4296.79|4293.56|4293.16|1287
1643123320000|2022-01-25 15:08:40|4293.94|4293.54|4296.44|4296.04|4296.69|4296.29|4292.94|4292.54|1336
1643123330000|2022-01-25 15:08:50|4296.94|4296.54|4297.69|4297.29|4298.44|4298.04|4295.94|4295.54|1284
1643123340000|2022-01-25 15:09:00|4298.19|4297.79|4294.06|4293.66|4298.19|4297.79|4293.69|4293.29|1119
1643123350000|2022-01-25 15:09:10|4294.44|4294.04|4294.44|4294.04|4294.94|4294.54|4293.69|4293.29|488
1643123360000|2022-01-25 15:09:20|4294.69|4294.29|4293.69|4293.29|4296.69|4296.29|4293.44|4293.04|638
1643123370000|2022-01-25 15:09:30|4293.56|4293.16|4299.44|4299.04|4299.44|4299.04|4293.44|4293.04|1288
1643123380000|2022-01-25 15:09:40|4300.06|4299.66|4300.19|4299.79|4300.69|4300.29|4298.19|4297.79|1591
1643123390000|2022-01-25 15:09:50|4300.44|4300.04|4300.19|4299.79|4301.69|4301.29|4299.69|4299.29|1151
1643123400000|2022-01-25 15:10:00|4300.44|4300.04|4296.94|4296.54|4300.44|4300.04|4294.94|4294.54|1447
1643123410000|2022-01-25 15:10:10|4296.19|4295.79|4297.44|4297.04|4297.44|4297.04|4292.69|4292.29|2190
1643123420000|2022-01-25 15:10:20|4297.69|4297.29|4296.44|4296.04|4297.69|4297.29|4295.94|4295.54|809
1643123430000|2022-01-25 15:10:30|4296.19|4295.79|4298.44|4298.04|4299.44|4299.04|4295.44|4295.04|929
1643123440000|2022-01-25 15:10:40|4298.69|4298.29|4297.56|4297.16|4298.69|4298.29|4294.94|4294.54|812
1643123450000|2022-01-25 15:10:50|4298.06|4297.66|4297.94|4297.54|4298.94|4298.54|4297.69|4297.29|919
1643123460000|2022-01-25 15:11:00|4297.44|4297.04|4296.44|4296.04|4297.44|4297.04|4295.44|4295.04|1214
1643123470000|2022-01-25 15:11:10|4296.19|4295.79|4294.94|4294.54|4296.19|4295.79|4293.69|4293.29|1010
1643123480000|2022-01-25 15:11:20|4294.69|4294.29|4295.44|4295.04|4296.19|4295.79|4294.69|4294.29|545
1643123490000|2022-01-25 15:11:30|4295.94|4295.54|4295.69|4295.29|4295.94|4295.54|4293.69|4293.29|717
1643123500000|2022-01-25 15:11:40|4296.44|4296.04|4296.19|4295.79|4298.44|4298.04|4295.44|4295.04|1447
1643123510000|2022-01-25 15:11:50|4296.44|4296.04|4295.44|4295.04|4296.81|4296.41|4293.94|4293.54|735
1643123520000|2022-01-25 15:12:00|4295.31|4294.91|4292.94|4292.54|4295.31|4294.91|4292.69|4292.29|914
1643123530000|2022-01-25 15:12:10|4292.44|4292.04|4291.44|4291.04|4293.19|4292.79|4290.94|4290.54|700
1643123540000|2022-01-25 15:12:20|4291.56|4291.16|4292.06|4291.66|4292.06|4291.66|4290.44|4290.04|812
1643123550000|2022-01-25 15:12:30|4291.94|4291.54|4292.81|4292.41|4292.94|4292.54|4291.69|4291.29|449
1643123560000|2022-01-25 15:12:40|4292.94|4292.54|4294.44|4294.04|4294.69|4294.29|4292.94|4292.54|751
1643123570000|2022-01-25 15:12:50|4293.94|4293.54|4293.44|4293.04|4294.06|4293.66|4292.56|4292.16|577
1643123580000|2022-01-25 15:13:00|4293.81|4293.41|4297.31|4296.91|4297.69|4297.29|4293.44|4293.04|678
1643123590000|2022-01-25 15:13:10|4297.69|4297.29|4296.69|4296.29|4299.44|4299.04|4296.69|4296.29|927
1643123600000|2022-01-25 15:13:20|4296.81|4296.41|4298.56|4298.16|4298.56|4298.16|4295.56|4295.16|653
1643123610000|2022-01-25 15:13:30|4298.69|4298.29|4299.94|4299.54|4301.44|4301.04|4298.69|4298.29|1168
1643123620000|2022-01-25 15:13:40|4299.81|4299.41|4300.19|4299.79|4301.56|4301.16|4299.06|4298.66|715
1643123630000|2022-01-25 15:13:50|4300.44|4300.04|4302.31|4301.91|4302.69|4302.29|4299.44|4299.04|993
1643123640000|2022-01-25 15:14:00|4302.44|4302.04|4304.44|4304.04|4304.69|4304.29|4300.94|4300.54|1424
1643123650000|2022-01-25 15:14:10|4304.19|4303.79|4305.94|4305.54|4307.19|4306.79|4303.81|4303.41|1350
1643123660000|2022-01-25 15:14:20|4305.69|4305.29|4308.69|4308.29|4308.69|4308.29|4305.44|4305.04|985
1643123670000|2022-01-25 15:14:30|4308.94|4308.54|4310.69|4310.29|4310.69|4310.29|4308.19|4307.79|1361
1643123680000|2022-01-25 15:14:40|4311.19|4310.79|4311.44|4311.04|4311.69|4311.29|4309.19|4308.79|1511
1643123690000|2022-01-25 15:14:50|4311.19|4310.79|4312.94|4312.54|4312.94|4312.54|4309.44|4309.04|1025
1643123700000|2022-01-25 15:15:00|4312.69|4312.29|4307.69|4307.29|4312.69|4312.29|4307.44|4307.04|1788
1643123710000|2022-01-25 15:15:10|4307.19|4306.79|4309.19|4308.79|4309.19|4308.79|4306.94|4306.54|1484
1643123720000|2022-01-25 15:15:20|4309.44|4309.04|4308.19|4307.79|4310.69|4310.29|4308.19|4307.79|877
1643123730000|2022-01-25 15:15:30|4307.94|4307.54|4308.69|4308.29|4309.19|4308.79|4306.81|4306.41|953
1643123740000|2022-01-25 15:15:40|4308.44|4308.04|4308.94|4308.54|4309.44|4309.04|4306.44|4306.04|1149
1643123750000|2022-01-25 15:15:50|4309.44|4309.04|4308.19|4307.79|4309.44|4309.04|4307.19|4306.79|763
1643123760000|2022-01-25 15:16:00|4307.56|4307.16|4311.69|4311.29|4312.56|4312.16|4307.44|4307.04|1080
1643123770000|2022-01-25 15:16:10|4311.56|4311.16|4313.69|4313.29|4313.69|4313.29|4310.94|4310.54|977
1643123780000|2022-01-25 15:16:20|4313.94|4313.54|4316.69|4316.29|4316.94|4316.54|4313.94|4313.54|1989
1643123790000|2022-01-25 15:16:30|4315.94|4315.54|4316.19|4315.79|4318.19|4317.79|4314.56|4314.16|2095
1643123800000|2022-01-25 15:16:40|4315.94|4315.54|4315.19|4314.79|4316.44|4316.04|4314.19|4313.79|1050
1643123810000|2022-01-25 15:16:50|4315.44|4315.04|4314.69|4314.29|4315.69|4315.29|4312.94|4312.54|805
1643123820000|2022-01-25 15:17:00|4314.44|4314.04|4313.69|4313.29|4314.69|4314.29|4312.94|4312.54|765
1643123830000|2022-01-25 15:17:10|4313.94|4313.54|4313.06|4312.66|4314.44|4314.04|4311.94|4311.54|1042
1643123840000|2022-01-25 15:17:20|4313.19|4312.79|4311.19|4310.79|4313.19|4312.79|4309.81|4309.41|1153
1643123850000|2022-01-25 15:17:30|4310.81|4310.41|4310.19|4309.79|4311.69|4311.29|4309.44|4309.04|922
1643123860000|2022-01-25 15:17:40|4309.94|4309.54|4310.81|4310.41|4311.19|4310.79|4309.94|4309.54|717
1643123870000|2022-01-25 15:17:50|4310.94|4310.54|4313.81|4313.41|4313.81|4313.41|4310.19|4309.79|714
1643123880000|2022-01-25 15:18:00|4314.06|4313.66|4315.44|4315.04|4315.69|4315.29|4313.19|4312.79|1049
1643123890000|2022-01-25 15:18:10|4315.19|4314.79|4315.06|4314.66|4315.56|4315.16|4314.44|4314.04|652
1643123900000|2022-01-25 15:18:20|4315.44|4315.04|4316.69|4316.29|4317.31|4316.91|4314.69|4314.29|1215
1643123910000|2022-01-25 15:18:30|4317.19|4316.79|4317.94|4317.54|4319.94|4319.54|4317.19|4316.79|1244
1643123920000|2022-01-25 15:18:40|4317.69|4317.29|4312.69|4312.29|4318.19|4317.79|4312.69|4312.29|884
1643123930000|2022-01-25 15:18:50|4312.44|4312.04|4313.19|4312.79|4313.94|4313.54|4312.19|4311.79|698
1643123940000|2022-01-25 15:19:00|4312.44|4312.04|4315.19|4314.79|4316.19|4315.79|4312.44|4312.04|924
1643123950000|2022-01-25 15:19:10|4314.94|4314.54|4315.19|4314.79|4316.19|4315.79|4314.44|4314.04|579
1643123960000|2022-01-25 15:19:20|4315.44|4315.04|4315.56|4315.16|4315.94|4315.54|4314.69|4314.29|355
1643123970000|2022-01-25 15:19:30|4315.69|4315.29|4317.19|4316.79|4317.44|4317.04|4315.44|4315.04|634
1643123980000|2022-01-25 15:19:40|4316.94|4316.54|4315.19|4314.79|4318.44|4318.04|4314.19|4313.79|1082
1643123990000|2022-01-25 15:19:50|4315.06|4314.66|4314.06|4313.66|4315.19|4314.79|4312.94|4312.54|702
1643124000000|2022-01-25 15:20:00|4314.44|4314.04|4311.69|4311.29|4314.44|4314.04|4311.69|4311.29|1006
1643124010000|2022-01-25 15:20:10|4312.19|4311.79|4311.31|4310.91|4313.19|4312.79|4310.94|4310.54|1210
1643124020000|2022-01-25 15:20:20|4311.44|4311.04|4310.94|4310.54|4313.44|4313.04|4310.44|4310.04|949
1643124030000|2022-01-25 15:20:30|4310.44|4310.04|4308.44|4308.04|4310.44|4310.04|4307.56|4307.16|1178
1643124040000|2022-01-25 15:20:40|4308.19|4307.79|4306.44|4306.04|4308.19|4307.79|4304.94|4304.54|1658
1643124050000|2022-01-25 15:20:50|4305.94|4305.54|4307.31|4306.91|4307.44|4307.04|4305.06|4304.66|893
1643124060000|2022-01-25 15:21:00|4307.94|4307.54|4307.56|4307.16|4309.19|4308.79|4307.06|4306.66|828
1643124070000|2022-01-25 15:21:10|4307.44|4307.04|4306.44|4306.04|4308.44|4308.04|4306.44|4306.04|433
1643124080000|2022-01-25 15:21:20|4306.56|4306.16|4306.94|4306.54|4307.44|4307.04|4305.94|4305.54|490
1643124090000|2022-01-25 15:21:30|4306.81|4306.41|4308.19|4307.79|4308.94|4308.54|4306.19|4305.79|661
1643124100000|2022-01-25 15:21:40|4307.94|4307.54|4312.94|4312.54|4313.44|4313.04|4307.94|4307.54|1194
1643124110000|2022-01-25 15:21:50|4312.69|4312.29|4315.19|4314.79|4315.44|4315.04|4311.56|4311.16|1169
1643124120000|2022-01-25 15:22:00|4313.94|4313.54|4311.19|4310.79|4314.19|4313.79|4311.19|4310.79|882
1643124130000|2022-01-25 15:22:10|4311.69|4311.29|4311.69|4311.29|4313.06|4312.66|4310.94|4310.54|862
1643124140000|2022-01-25 15:22:20|4311.56|4311.16|4308.94|4308.54|4311.69|4311.29|4308.44|4308.04|1131
1643124150000|2022-01-25 15:22:30|4309.19|4308.79|4311.56|4311.16|4311.69|4311.29|4308.44|4308.04|711
1643124160000|2022-01-25 15:22:40|4311.69|4311.29|4311.69|4311.29|4313.19|4312.79|4310.44|4310.04|865
1643124170000|2022-01-25 15:22:50|4311.44|4311.04|4309.69|4309.29|4311.69|4311.29|4309.69|4309.29|594
1643124180000|2022-01-25 15:23:00|4309.94|4309.54|4311.56|4311.16|4312.06|4311.66|4309.31|4308.91|571
1643124190000|2022-01-25 15:23:10|4311.44|4311.04|4313.19|4312.79|4314.31|4313.91|4311.19|4310.79|833
1643124200000|2022-01-25 15:23:20|4312.69|4312.29|4312.69|4312.29|4312.94|4312.54|4311.44|4311.04|668
1643124210000|2022-01-25 15:23:30|4312.56|4312.16|4310.19|4309.79|4312.69|4312.29|4308.94|4308.54|897
1643124220000|2022-01-25 15:23:40|4310.44|4310.04|4312.69|4312.29|4312.94|4312.54|4309.94|4309.54|613
1643124230000|2022-01-25 15:23:50|4313.19|4312.79|4314.44|4314.04|4315.69|4315.29|4312.69|4312.29|1173
1643124240000|2022-01-25 15:24:00|4314.19|4313.79|4313.69|4313.29|4315.31|4314.91|4312.19|4311.79|668
1643124250000|2022-01-25 15:24:10|4313.94|4313.54|4313.19|4312.79|4314.44|4314.04|4312.69|4312.29|644
1643124260000|2022-01-25 15:24:20|4313.06|4312.66|4313.44|4313.04|4313.94|4313.54|4312.94|4312.54|410
1643124270000|2022-01-25 15:24:30|4313.19|4312.79|4310.44|4310.04|4313.69|4313.29|4310.31|4309.91|638
1643124280000|2022-01-25 15:24:40|4310.19|4309.79|4311.69|4311.29|4312.44|4312.04|4310.19|4309.79|446
1643124290000|2022-01-25 15:24:50|4311.94|4311.54|4309.94|4309.54|4312.44|4312.04|4309.94|4309.54|413
1643124300000|2022-01-25 15:25:00|4309.69|4309.29|4308.44|4308.04|4310.19|4309.79|4307.56|4307.16|1067
1643124310000|2022-01-25 15:25:10|4308.69|4308.29|4312.56|4312.16|4313.19|4312.79|4308.44|4308.04|920
1643124320000|2022-01-25 15:25:20|4312.44|4312.04|4311.28|4310.88|4313.28|4312.88|4311.03|4310.63|382
1643124330000|2022-01-25 15:25:30|4311.03|4310.63|4310.78|4310.38|4311.4|4311|4310.28|4309.88|495
1643124340000|2022-01-25 15:25:40|4310.65|4310.25|4311.53|4311.13|4313.03|4312.63|4310.28|4309.88|555
1643124350000|2022-01-25 15:25:50|4311.28|4310.88|4316.78|4316.38|4316.78|4316.38|4311.28|4310.88|777
1643124360000|2022-01-25 15:26:00|4316.65|4316.25|4318.78|4318.38|4318.78|4318.38|4316.28|4315.88|1029
1643124370000|2022-01-25 15:26:10|4318.65|4318.25|4320.03|4319.63|4320.53|4320.13|4318.65|4318.25|1043
1643124380000|2022-01-25 15:26:20|4320.28|4319.88|4321.53|4321.13|4321.53|4321.13|4320.28|4319.88|981
1643124390000|2022-01-25 15:26:30|4322.53|4322.13|4324.78|4324.38|4325.78|4325.38|4321.78|4321.38|1760
1643124400000|2022-01-25 15:26:40|4324.65|4324.25|4326.03|4325.63|4326.28|4325.88|4324.28|4323.88|890
1643124410000|2022-01-25 15:26:50|4325.9|4325.5|4323.28|4322.88|4325.9|4325.5|4321.65|4321.25|990
1643124420000|2022-01-25 15:27:00|4323.4|4323|4326.53|4326.13|4326.53|4326.13|4323.28|4322.88|1082
1643124430000|2022-01-25 15:27:10|4326.28|4325.88|4326.78|4326.38|4327.28|4326.88|4325.53|4325.13|906
1643124440000|2022-01-25 15:27:20|4326.53|4326.13|4326.03|4325.63|4326.53|4326.13|4324.9|4324.5|626
1643124450000|2022-01-25 15:27:30|4326.15|4325.75|4325.03|4324.63|4326.78|4326.38|4325.03|4324.63|580
1643124460000|2022-01-25 15:27:40|4325.53|4325.13|4326.03|4325.63|4326.53|4326.13|4324.28|4323.88|642
1643124470000|2022-01-25 15:27:50|4325.78|4325.38|4325.53|4325.13|4326.65|4326.25|4325.53|4325.13|629
1643124480000|2022-01-25 15:28:00|4325.28|4324.88|4326.78|4326.38|4327.28|4326.88|4325.03|4324.63|809
1643124490000|2022-01-25 15:28:10|4326.9|4326.5|4328.28|4327.88|4328.78|4328.38|4326.28|4325.88|796
1643124500000|2022-01-25 15:28:20|4328.15|4327.75|4332.15|4331.75|4332.28|4331.88|4328.03|4327.63|1443
1643124510000|2022-01-25 15:28:30|4332.28|4331.88|4332.28|4331.88|4332.53|4332.13|4331.53|4331.13|1029
1643124520000|2022-01-25 15:28:40|4332.53|4332.13|4331.78|4331.38|4333.03|4332.63|4331.65|4331.25|946
1643124530000|2022-01-25 15:28:50|4332.03|4331.63|4332.03|4331.63|4332.78|4332.38|4331.78|4331.38|687
1643124540000|2022-01-25 15:29:00|4331.78|4331.38|4332.78|4332.38|4334.03|4333.63|4331.53|4331.13|990
1643124550000|2022-01-25 15:29:10|4333.03|4332.63|4335.53|4335.13|4335.78|4335.38|4333.03|4332.63|1247
1643124560000|2022-01-25 15:29:20|4335.78|4335.38|4336.78|4336.38|4336.78|4336.38|4334.4|4334|1135
1643124570000|2022-01-25 15:29:30|4335.53|4335.13|4337.78|4337.38|4337.78|4337.38|4335.53|4335.13|1175
1643124580000|2022-01-25 15:29:40|4337.53|4337.13|4337.03|4336.63|4338.28|4337.88|4336.28|4335.88|1268
1643124590000|2022-01-25 15:29:50|4336.78|4336.38|4339.53|4339.13|4339.53|4339.13|4336.53|4336.13|1280
1643124600000|2022-01-25 15:30:00|4339.28|4338.88|4336.03|4335.63|4339.28|4338.88|4335.28|4334.88|1519
1643124610000|2022-01-25 15:30:10|4335.78|4335.38|4334.78|4334.38|4336.03|4335.63|4333.78|4333.38|986
1643124620000|2022-01-25 15:30:20|4335.03|4334.63|4334.53|4334.13|4336.03|4335.63|4334.03|4333.63|834
1643124630000|2022-01-25 15:30:30|4334.28|4333.88|4335.78|4335.38|4336.28|4335.88|4333.28|4332.88|675
1643124640000|2022-01-25 15:30:40|4336.03|4335.63|4337.28|4336.88|4338.78|4338.38|4335.28|4334.88|892
1643124650000|2022-01-25 15:30:50|4337.03|4336.63|4335.53|4335.13|4337.28|4336.88|4335.28|4334.88|600
1643124660000|2022-01-25 15:31:00|4335.28|4334.88|4336.28|4335.88|4337.03|4336.63|4333.78|4333.38|737
1643124670000|2022-01-25 15:31:10|4336.03|4335.63|4335.03|4334.63|4336.28|4335.88|4335.03|4334.63|563
1643124680000|2022-01-25 15:31:20|4335.53|4335.13|4335.53|4335.13|4335.78|4335.38|4333.53|4333.13|599
1643124690000|2022-01-25 15:31:30|4335.28|4334.88|4335.53|4335.13|4335.65|4335.25|4335.03|4334.63|378
1643124700000|2022-01-25 15:31:40|4335.28|4334.88|4334.53|4334.13|4335.53|4335.13|4333.03|4332.63|738
1643124710000|2022-01-25 15:31:50|4335.03|4334.63|4335.65|4335.25|4338.03|4337.63|4335.03|4334.63|810
1643124720000|2022-01-25 15:32:00|4335.4|4335|4334.9|4334.5|4335.78|4335.38|4333.53|4333.13|987
1643124730000|2022-01-25 15:32:10|4334.78|4334.38|4333.28|4332.88|4335.03|4334.63|4333.03|4332.63|845
1643124740000|2022-01-25 15:32:20|4333.15|4332.75|4332.78|4332.38|4334.28|4333.88|4332.53|4332.13|836
1643124750000|2022-01-25 15:32:30|4333.03|4332.63|4332.9|4332.5|4335.03|4334.63|4332.53|4332.13|702
1643124760000|2022-01-25 15:32:40|4333.03|4332.63|4332.9|4332.5|4333.9|4333.5|4332.53|4332.13|491
1643124770000|2022-01-25 15:32:50|4332.78|4332.38|4333.03|4332.63|4334.28|4333.88|4332.28|4331.88|596
1643124780000|2022-01-25 15:33:00|4332.78|4332.38|4337.03|4336.63|4337.03|4336.63|4331.78|4331.38|1305
1643124790000|2022-01-25 15:33:10|4336.78|4336.38|4334.53|4334.13|4337.28|4336.88|4334.28|4333.88|955
1643124800000|2022-01-25 15:33:20|4334.4|4334|4333.78|4333.38|4335.28|4334.88|4332.9|4332.5|590
1643124810000|2022-01-25 15:33:30|4333.03|4332.63|4333.53|4333.13|4335.03|4334.63|4333.03|4332.63|485
1643124820000|2022-01-25 15:33:40|4333.78|4333.38|4334.53|4334.13|4335.03|4334.63|4333.28|4332.88|292
1643124830000|2022-01-25 15:33:50|4334.78|4334.38|4335.78|4335.38|4336.28|4335.88|4334.53|4334.13|418
1643124840000|2022-01-25 15:34:00|4335.65|4335.25|4335.03|4334.63|4335.9|4335.5|4333.53|4333.13|434
1643124850000|2022-01-25 15:34:10|4334.78|4334.38|4332.9|4332.5|4334.78|4334.38|4332.78|4332.38|452
1643124860000|2022-01-25 15:34:20|4332.78|4332.38|4334.78|4334.38|4335.78|4335.38|4332.78|4332.38|476
1643124870000|2022-01-25 15:34:30|4334.53|4334.13|4333.78|4333.38|4334.78|4334.38|4333.03|4332.63|539
1643124880000|2022-01-25 15:34:40|4333.9|4333.5|4336.78|4336.38|4336.78|4336.38|4333.78|4333.38|520
1643124890000|2022-01-25 15:34:50|4336.53|4336.13|4334.9|4334.5|4337.78|4337.38|4334.4|4334|796
1643124900000|2022-01-25 15:35:00|4334.78|4334.38|4333.65|4333.25|4336.03|4335.63|4333.03|4332.63|878
1643124910000|2022-01-25 15:35:10|4334.15|4333.75|4336.03|4335.63|4337.53|4337.13|4334.03|4333.63|1060
1643124920000|2022-01-25 15:35:20|4336.28|4335.88|4341.78|4341.38|4341.78|4341.38|4336.28|4335.88|1476
1643124930000|2022-01-25 15:35:30|4342.03|4341.63|4340.78|4340.38|4343.28|4342.88|4340.53|4340.13|1295
1643124940000|2022-01-25 15:35:40|4340.28|4339.88|4335.4|4335|4340.28|4339.88|4335.15|4334.75|1328
1643124950000|2022-01-25 15:35:50|4335.53|4335.13|4334.53|4334.13|4336.28|4335.88|4333.28|4332.88|676
1643124960000|2022-01-25 15:36:00|4334.03|4333.63|4333.78|4333.38|4335.9|4335.5|4333.28|4332.88|733
1643124970000|2022-01-25 15:36:10|4334.28|4333.88|4328.78|4328.38|4334.28|4333.88|4327.78|4327.38|3327
1643124980000|2022-01-25 15:36:20|4329.78|4329.38|4329.53|4329.13|4330.03|4329.63|4328.53|4328.13|967
1643124990000|2022-01-25 15:36:30|4330.53|4330.13|4329.78|4329.38|4331.53|4331.13|4328.78|4328.38|1180
1643125000000|2022-01-25 15:36:40|4330.03|4329.63|4330.53|4330.13|4330.78|4330.38|4329.15|4328.75|593
1643125010000|2022-01-25 15:36:50|4331.03|4330.63|4325.65|4325.25|4331.03|4330.63|4325.53|4325.13|1727
1643125020000|2022-01-25 15:37:00|4325.28|4324.88|4327.65|4327.25|4328.03|4327.63|4325.28|4324.88|1267
1643125030000|2022-01-25 15:37:10|4327.78|4327.38|4322.53|4322.13|4328.53|4328.13|4322.28|4321.88|2067
1643125040000|2022-01-25 15:37:20|4322.78|4322.38|4322.9|4322.5|4323.53|4323.13|4322.28|4321.88|792
1643125050000|2022-01-25 15:37:30|4322.28|4321.88|4323.53|4323.13|4324.03|4323.63|4322.28|4321.88|1241
1643125060000|2022-01-25 15:37:40|4322.78|4322.38|4322.03|4321.63|4323.53|4323.13|4321.03|4320.63|1264
1643125070000|2022-01-25 15:37:50|4322.15|4321.75|4319.4|4319|4322.15|4321.75|4318.53|4318.13|1740
1643125080000|2022-01-25 15:38:00|4319.53|4319.13|4322.03|4321.63|4323.78|4323.38|4319.53|4319.13|1247
1643125090000|2022-01-25 15:38:10|4322.28|4321.88|4323.28|4322.88|4324.53|4324.13|4322.03|4321.63|599
1643125100000|2022-01-25 15:38:20|4323.4|4323|4323.9|4323.5|4324.28|4323.88|4323.03|4322.63|431
1643125110000|2022-01-25 15:38:30|4324.53|4324.13|4324.53|4324.13|4325.03|4324.63|4322.28|4321.88|794
1643125120000|2022-01-25 15:38:40|4324.28|4323.88|4322.28|4321.88|4324.53|4324.13|4321.78|4321.38|583
1643125130000|2022-01-25 15:38:50|4322.53|4322.13|4325.03|4324.63|4325.03|4324.63|4322.28|4321.88|576
1643125140000|2022-01-25 15:39:00|4325.28|4324.88|4324.28|4323.88|4326.03|4325.63|4324.28|4323.88|472
1643125150000|2022-01-25 15:39:10|4323.78|4323.38|4327.28|4326.88|4327.28|4326.88|4323.53|4323.13|790
1643125160000|2022-01-25 15:39:20|4327.4|4327|4328.78|4328.38|4329.28|4328.88|4326.28|4325.88|956
1643125170000|2022-01-25 15:39:30|4329.03|4328.63|4326.78|4326.38|4329.53|4329.13|4326.78|4326.38|1027
1643125180000|2022-01-25 15:39:40|4327.28|4326.88|4327.65|4327.25|4328.03|4327.63|4326.53|4326.13|598
1643125190000|2022-01-25 15:39:50|4327.78|4327.38|4328.28|4327.88|4329.28|4328.88|4327.53|4327.13|531
1643125200000|2022-01-25 15:40:00|4328.4|4328|4330.53|4330.13|4330.78|4330.38|4327.78|4327.38|649
1643125210000|2022-01-25 15:40:10|4330.28|4329.88|4327.53|4327.13|4331.28|4330.88|4327.53|4327.13|844
1643125220000|2022-01-25 15:40:20|4328.03|4327.63|4328.53|4328.13|4329.03|4328.63|4327.28|4326.88|445
1643125230000|2022-01-25 15:40:30|4328.4|4328|4325.53|4325.13|4328.4|4328|4325.03|4324.63|809
1643125240000|2022-01-25 15:40:40|4325.03|4324.63|4327.03|4326.63|4327.28|4326.88|4325.03|4324.63|483
1643125250000|2022-01-25 15:40:50|4326.9|4326.5|4331.53|4331.13|4331.53|4331.13|4326.9|4326.5|970
1643125260000|2022-01-25 15:41:00|4331.4|4331|4328.53|4328.13|4332.03|4331.63|4327.03|4326.63|796
1643125270000|2022-01-25 15:41:10|4328.28|4327.88|4327.53|4327.13|4328.53|4328.13|4325.78|4325.38|792
1643125280000|2022-01-25 15:41:20|4327.78|4327.38|4327.28|4326.88|4329.28|4328.88|4327.28|4326.88|412
1643125290000|2022-01-25 15:41:30|4327.03|4326.63|4326.78|4326.38|4327.53|4327.13|4326.03|4325.63|444
1643125300000|2022-01-25 15:41:40|4327.03|4326.63|4327.28|4326.88|4329.78|4329.38|4327.03|4326.63|551
1643125310000|2022-01-25 15:41:50|4326.03|4325.63|4328.28|4327.88|4328.53|4328.13|4325.9|4325.5|774
1643125320000|2022-01-25 15:42:00|4328.53|4328.13|4329.28|4328.88|4329.78|4329.38|4326.03|4325.63|1690
1643125330000|2022-01-25 15:42:10|4329.15|4328.75|4330.78|4330.38|4332.03|4331.63|4329.15|4328.75|1183
1643125340000|2022-01-25 15:42:20|4329.78|4329.38|4329.53|4329.13|4331.03|4330.63|4329.28|4328.88|973
1643125350000|2022-01-25 15:42:30|4329.65|4329.25|4332.03|4331.63|4332.28|4331.88|4329.53|4329.13|811
1643125360000|2022-01-25 15:42:40|4332.28|4331.88|4329.78|4329.38|4332.28|4331.88|4328.28|4327.88|928
1643125370000|2022-01-25 15:42:50|4329.53|4329.13|4329.53|4329.13|4330.53|4330.13|4327.78|4327.38|1264
1643125380000|2022-01-25 15:43:00|4329.28|4328.88|4328.53|4328.13|4329.53|4329.13|4327.03|4326.63|890
1643125390000|2022-01-25 15:43:10|4328.78|4328.38|4328.28|4327.88|4328.78|4328.38|4326.4|4326|743
1643125400000|2022-01-25 15:43:20|4328.53|4328.13|4332.28|4331.88|4332.28|4331.88|4327.78|4327.38|1104
1643125410000|2022-01-25 15:43:30|4332.4|4332|4332.53|4332.13|4333.28|4332.88|4332.15|4331.75|869
1643125420000|2022-01-25 15:43:40|4332.28|4331.88|4330.53|4330.13|4332.28|4331.88|4330.03|4329.63|643
1643125430000|2022-01-25 15:43:50|4330.28|4329.88|4331.78|4331.38|4332.28|4331.88|4329.15|4328.75|833
1643125440000|2022-01-25 15:44:00|4331.53|4331.13|4332.28|4331.88|4332.78|4332.38|4331.28|4330.88|544
1643125450000|2022-01-25 15:44:10|4332.03|4331.63|4334.78|4334.38|4335.28|4334.88|4332.03|4331.63|1073
1643125460000|2022-01-25 15:44:20|4335.15|4334.75|4341.53|4341.13|4341.53|4341.13|4335.03|4334.63|2083
1643125470000|2022-01-25 15:44:30|4341.4|4341|4338.78|4338.38|4341.4|4341|4338.78|4338.38|1555
1643125480000|2022-01-25 15:44:40|4338.4|4338|4339.78|4339.38|4340.78|4340.38|4337.53|4337.13|1169
1643125490000|2022-01-25 15:44:50|4338.78|4338.38|4345.03|4344.63|4345.28|4344.88|4338.78|4338.38|1535
1643125500000|2022-01-25 15:45:00|4344.78|4344.38|4343.28|4342.88|4345.78|4345.38|4342.53|4342.13|1540
1643125510000|2022-01-25 15:45:10|4342.53|4342.13|4343.28|4342.88|4344.53|4344.13|4341.4|4341|1101
1643125520000|2022-01-25 15:45:20|4343.53|4343.13|4344.53|4344.13|4345.15|4344.75|4342.78|4342.38|1434
1643125530000|2022-01-25 15:45:30|4344.78|4344.38|4347.28|4346.88|4348.53|4348.13|4344.53|4344.13|1422
1643125540000|2022-01-25 15:45:40|4346.78|4346.38|4343.78|4343.38|4346.78|4346.38|4343.03|4342.63|1102
1643125550000|2022-01-25 15:45:50|4343.53|4343.13|4345.03|4344.63|4345.03|4344.63|4343.03|4342.63|495
1643125560000|2022-01-25 15:46:00|4344.78|4344.38|4339.28|4338.88|4344.78|4344.38|4339.28|4338.88|1052
1643125570000|2022-01-25 15:46:10|4339.53|4339.13|4338.9|4338.5|4340.28|4339.88|4337.53|4337.13|1095
1643125580000|2022-01-25 15:46:20|4338.78|4338.38|4339.78|4339.38|4340.53|4340.13|4338.15|4337.75|527
1643125590000|2022-01-25 15:46:30|4340.28|4339.88|4341.03|4340.63|4342.28|4341.88|4340.03|4339.63|571
1643125600000|2022-01-25 15:46:40|4341.53|4341.13|4341.28|4340.88|4342.28|4341.88|4339.78|4339.38|534
1643125610000|2022-01-25 15:46:50|4341.03|4340.63|4340.53|4340.13|4341.53|4341.13|4339.28|4338.88|601
1643125620000|2022-01-25 15:47:00|4340.78|4340.38|4345.53|4345.13|4346.78|4346.38|4340.78|4340.38|1073
1643125630000|2022-01-25 15:47:10|4345.4|4345|4347.4|4347|4347.65|4347.25|4345.4|4345|664
1643125640000|2022-01-25 15:47:20|4347.03|4346.63|4347.03|4346.63|4348.78|4348.38|4346.53|4346.13|1027
1643125650000|2022-01-25 15:47:30|4346.9|4346.5|4345.28|4344.88|4348.03|4347.63|4344.78|4344.38|877
1643125660000|2022-01-25 15:47:40|4345.15|4344.75|4345.65|4345.25|4346.28|4345.88|4344.78|4344.38|414
1643125670000|2022-01-25 15:47:50|4345.53|4345.13|4342.9|4342.5|4345.53|4345.13|4342.28|4341.88|869
1643125680000|2022-01-25 15:48:00|4342.78|4342.38|4346.78|4346.38|4346.78|4346.38|4342.65|4342.25|731
1643125690000|2022-01-25 15:48:10|4346.4|4346|4346.15|4345.75|4347.03|4346.63|4344.78|4344.38|834
1643125700000|2022-01-25 15:48:20|4346.03|4345.63|4347.53|4347.13|4348.65|4348.25|4345.53|4345.13|709
1643125710000|2022-01-25 15:48:30|4347.65|4347.25|4352.03|4351.63|4352.78|4352.38|4347.53|4347.13|2569
1643125720000|2022-01-25 15:48:40|4352.15|4351.75|4353.53|4353.13|4354.03|4353.63|4352.03|4351.63|1871
1643125730000|2022-01-25 15:48:50|4353.9|4353.5|4353.78|4353.38|4354.28|4353.88|4352.28|4351.88|1011
1643125740000|2022-01-25 15:49:00|4352.9|4352.5|4350.78|4350.38|4353.78|4353.38|4350.53|4350.13|1107
1643125750000|2022-01-25 15:49:10|4351.28|4350.88|4352.15|4351.75|4352.4|4352|4350.65|4350.25|673
1643125760000|2022-01-25 15:49:20|4352.28|4351.88|4351.28|4350.88|4352.28|4351.88|4350.03|4349.63|479
1643125770000|2022-01-25 15:49:30|4352.15|4351.75|4353.03|4352.63|4354.03|4353.63|4351.53|4351.13|831
1643125780000|2022-01-25 15:49:40|4353.28|4352.88|4352.15|4351.75|4353.28|4352.88|4351.03|4350.63|809
1643125790000|2022-01-25 15:49:50|4351.78|4351.38|4351.53|4351.13|4352.53|4352.13|4351.28|4350.88|394
1643125800000|2022-01-25 15:50:00|4351.78|4351.38|4350.78|4350.38|4352.78|4352.38|4348.28|4347.88|1227
1643125810000|2022-01-25 15:50:10|4350.28|4349.88|4351.28|4350.88|4351.28|4350.88|4349.53|4349.13|690
1643125820000|2022-01-25 15:50:20|4351.03|4350.63|4350.03|4349.63|4351.53|4351.13|4349.53|4349.13|382
1643125830000|2022-01-25 15:50:30|4350.28|4349.88|4350.28|4349.88|4350.78|4350.38|4348.28|4347.88|694
1643125840000|2022-01-25 15:50:40|4350.53|4350.13|4350.4|4350|4351.03|4350.63|4349.78|4349.38|525
1643125850000|2022-01-25 15:50:50|4350.9|4350.5|4345.78|4345.38|4351.03|4350.63|4345.78|4345.38|1582
1643125860000|2022-01-25 15:51:00|4346.03|4345.63|4347.28|4346.88|4348.03|4347.63|4345.03|4344.63|940
1643125870000|2022-01-25 15:51:10|4347.53|4347.13|4347.28|4346.88|4348.15|4347.75|4347.03|4346.63|507
1643125880000|2022-01-25 15:51:20|4346.78|4346.38|4350.53|4350.13|4351.03|4350.63|4346.53|4346.13|824
1643125890000|2022-01-25 15:51:30|4350.28|4349.88|4348.28|4347.88|4350.78|4350.38|4348.28|4347.88|599
1643125900000|2022-01-25 15:51:40|4347.78|4347.38|4349.28|4348.88|4349.53|4349.13|4347.28|4346.88|549
1643125910000|2022-01-25 15:51:50|4349.03|4348.63|4348.78|4348.38|4349.53|4349.13|4348.53|4348.13|378
1643125920000|2022-01-25 15:52:00|4349.03|4348.63|4348.53|4348.13|4351.28|4350.88|4348.53|4348.13|524
1643125930000|2022-01-25 15:52:10|4348.03|4347.63|4350.53|4350.13|4350.53|4350.13|4347.28|4346.88|777
1643125940000|2022-01-25 15:52:20|4350.28|4349.88|4347.53|4347.13|4350.28|4349.88|4347.03|4346.63|523
1643125950000|2022-01-25 15:52:30|4347.28|4346.88|4344.03|4343.63|4347.53|4347.13|4344.03|4343.63|1380
1643125960000|2022-01-25 15:52:40|4344.28|4343.88|4344.78|4344.38|4345.28|4344.88|4344.03|4343.63|613
1643125970000|2022-01-25 15:52:50|4344.53|4344.13|4344.03|4343.63|4344.78|4344.38|4342.78|4342.38|796
1643125980000|2022-01-25 15:53:00|4343.9|4343.5|4344.03|4343.63|4346.78|4346.38|4343.9|4343.5|1043
1643125990000|2022-01-25 15:53:10|4343.53|4343.13|4341.03|4340.63|4343.53|4343.13|4340.28|4339.88|1434
1643126000000|2022-01-25 15:53:20|4341.28|4340.88|4338.53|4338.13|4341.53|4341.13|4338.28|4337.88|1399
1643126010000|2022-01-25 15:53:30|4338.78|4338.38|4340.78|4340.38|4340.78|4340.38|4338.53|4338.13|762
1643126020000|2022-01-25 15:53:40|4340.28|4339.88|4343.78|4343.38|4343.78|4343.38|4340.03|4339.63|812
1643126030000|2022-01-25 15:53:50|4344.53|4344.13|4344.03|4343.63|4346.03|4345.63|4343.53|4343.13|763
1643126040000|2022-01-25 15:54:00|4344.15|4343.75|4346.28|4345.88|4346.53|4346.13|4344.03|4343.63|629
1643126050000|2022-01-25 15:54:10|4346.03|4345.63|4345.03|4344.63|4346.78|4346.38|4344.78|4344.38|753
1643126060000|2022-01-25 15:54:20|4344.78|4344.38|4341.28|4340.88|4345.03|4344.63|4341.28|4340.88|966
1643126070000|2022-01-25 15:54:30|4341.03|4340.63|4334.78|4334.38|4341.03|4340.63|4334.53|4334.13|2320
1643126080000|2022-01-25 15:54:40|4335.28|4334.88|4338.03|4337.63|4338.28|4337.88|4335.03|4334.63|1452
1643126090000|2022-01-25 15:54:50|4337.78|4337.38|4336.9|4336.5|4338.28|4337.88|4335.78|4335.38|868
1643126100000|2022-01-25 15:55:00|4337.78|4337.38|4338.53|4338.13|4340.78|4340.38|4337.28|4336.88|938
1643126110000|2022-01-25 15:55:10|4338.15|4337.75|4338.28|4337.88|4338.78|4338.38|4337.78|4337.38|609
1643126120000|2022-01-25 15:55:20|4338.15|4337.75|4338.78|4338.38|4339.78|4339.38|4338.03|4337.63|436
1643126130000|2022-01-25 15:55:30|4337.78|4337.38|4334.03|4333.63|4338.78|4338.38|4333.65|4333.25|1237
1643126140000|2022-01-25 15:55:40|4334.4|4334|4334.78|4334.38|4335.4|4335|4332.53|4332.13|882
1643126150000|2022-01-25 15:55:50|4335.03|4334.63|4335.65|4335.25|4336.4|4336|4333.53|4333.13|692
1643126160000|2022-01-25 15:56:00|4336.03|4335.63|4335.53|4335.13|4337.03|4336.63|4334.28|4333.88|686
1643126170000|2022-01-25 15:56:10|4335.28|4334.88|4335.53|4335.13|4335.78|4335.38|4333.78|4333.38|568
1643126180000|2022-01-25 15:56:20|4335.28|4334.88|4336.78|4336.38|4337.28|4336.88|4335.28|4334.88|539
1643126190000|2022-01-25 15:56:30|4336.53|4336.13|4335.53|4335.13|4337.78|4337.38|4335.28|4334.88|796
1643126200000|2022-01-25 15:56:40|4335.28|4334.88|4337.28|4336.88|4338.03|4337.63|4335.28|4334.88|690
1643126210000|2022-01-25 15:56:50|4337.15|4336.75|4334.53|4334.13|4337.78|4337.38|4334.53|4334.13|652
1643126220000|2022-01-25 15:57:00|4334.03|4333.63|4336.03|4335.63|4336.53|4336.13|4333.53|4333.13|697
1643126230000|2022-01-25 15:57:10|4336.15|4335.75|4337.28|4336.88|4337.78|4337.38|4334.78|4334.38|511
1643126240000|2022-01-25 15:57:20|4337.53|4337.13|4336.78|4336.38|4338.03|4337.63|4336.03|4335.63|404
1643126250000|2022-01-25 15:57:30|4336.53|4336.13|4334.28|4333.88|4336.53|4336.13|4333.78|4333.38|475
1643126260000|2022-01-25 15:57:40|4334.53|4334.13|4332.53|4332.13|4334.53|4334.13|4332.28|4331.88|607
1643126270000|2022-01-25 15:57:50|4332.78|4332.38|4330.03|4329.63|4332.78|4332.38|4330.03|4329.63|1014
1643126280000|2022-01-25 15:58:00|4329.78|4329.38|4331.15|4330.75|4332.4|4332|4329.78|4329.38|820
1643126290000|2022-01-25 15:58:10|4330.53|4330.13|4331.28|4330.88|4331.9|4331.5|4330.53|4330.13|392
1643126300000|2022-01-25 15:58:20|4331.03|4330.63|4327.53|4327.13|4331.15|4330.75|4327.28|4326.88|1378
1643126310000|2022-01-25 15:58:30|4327.28|4326.88|4325.78|4325.38|4327.53|4327.13|4324.28|4323.88|1276
1643126320000|2022-01-25 15:58:40|4326.15|4325.75|4324.78|4324.38|4326.28|4325.88|4324.28|4323.88|683
1643126330000|2022-01-25 15:58:50|4324.4|4324|4325.28|4324.88|4326.78|4326.38|4324.4|4324|822
1643126340000|2022-01-25 15:59:00|4325.03|4324.63|4325.03|4324.63|4326.03|4325.63|4324.53|4324.13|610
1643126350000|2022-01-25 15:59:10|4324.28|4323.88|4325.03|4324.63|4325.65|4325.25|4323.03|4322.63|825
1643126360000|2022-01-25 15:59:20|4324.78|4324.38|4323.28|4322.88|4325.53|4325.13|4323.28|4322.88|445
1643126370000|2022-01-25 15:59:30|4323.53|4323.13|4324.78|4324.38|4325.28|4324.88|4323.28|4322.88|557
1643126380000|2022-01-25 15:59:40|4325.03|4324.63|4324.78|4324.38|4326.03|4325.63|4323.53|4323.13|1388
1643126390000|2022-01-25 15:59:50|4324.53|4324.13|4326.03|4325.63|4326.28|4325.88|4324.28|4323.88|649
1643126400000|2022-01-25 16:00:00|4325.78|4325.38|4322.03|4321.63|4325.9|4325.5|4321.53|4321.13|1816
1643126410000|2022-01-25 16:00:10|4322.53|4322.13|4325.78|4325.38|4325.78|4325.38|4322.53|4322.13|1034
1643126420000|2022-01-25 16:00:20|4325.28|4324.88|4326.65|4326.25|4326.78|4326.38|4325.28|4324.88|645
1643126430000|2022-01-25 16:00:30|4326.78|4326.38|4326.03|4325.63|4327.03|4326.63|4325.28|4324.88|486
1643126440000|2022-01-25 16:00:40|4325.78|4325.38|4323.4|4323|4325.78|4325.38|4323.03|4322.63|867
1643126450000|2022-01-25 16:00:50|4323.03|4322.63|4325.4|4325|4327.03|4326.63|4323.03|4322.63|864
1643126460000|2022-01-25 16:01:00|4325.15|4324.75|4327.03|4326.63|4327.53|4327.13|4325.15|4324.75|758
1643126470000|2022-01-25 16:01:10|4327.28|4326.88|4324.4|4324|4327.78|4327.38|4324.4|4324|646
1643126480000|2022-01-25 16:01:20|4324.53|4324.13|4324.4|4324|4324.53|4324.13|4322.53|4322.13|693
1643126490000|2022-01-25 16:01:30|4324.78|4324.38|4325.03|4324.63|4325.53|4325.13|4324.78|4324.38|460
1643126500000|2022-01-25 16:01:40|4325.28|4324.88|4324.78|4324.38|4325.28|4324.88|4324.15|4323.75|317
1643126510000|2022-01-25 16:01:50|4324.9|4324.5|4323.9|4323.5|4326.78|4326.38|4323.53|4323.13|678
1643126520000|2022-01-25 16:02:00|4324.78|4324.38|4327.28|4326.88|4327.53|4327.13|4324.78|4324.38|616
1643126530000|2022-01-25 16:02:10|4327.53|4327.13|4325.78|4325.38|4327.53|4327.13|4325.78|4325.38|526
1643126540000|2022-01-25 16:02:20|4326.15|4325.75|4326.78|4326.38|4326.78|4326.38|4325.53|4325.13|314
1643126550000|2022-01-25 16:02:30|4326.53|4326.13|4330.28|4329.88|4331.03|4330.63|4326.53|4326.13|1407
1643126560000|2022-01-25 16:02:40|4329.78|4329.38|4326.53|4326.13|4329.78|4329.38|4326.03|4325.63|818
1643126570000|2022-01-25 16:02:50|4326.28|4325.88|4325.28|4324.88|4326.53|4326.13|4324.03|4323.63|602
1643126580000|2022-01-25 16:03:00|4325.53|4325.13|4324.78|4324.38|4325.53|4325.13|4323.03|4322.63|583
1643126590000|2022-01-25 16:03:10|4325.03|4324.63|4327.65|4327.25|4327.78|4327.38|4324.28|4323.88|507
1643126600000|2022-01-25 16:03:20|4327.4|4327|4326.28|4325.88|4329.28|4328.88|4326.03|4325.63|512
1643126610000|2022-01-25 16:03:30|4326.53|4326.13|4326.28|4325.88|4327.28|4326.88|4325.28|4324.88|351
1643126620000|2022-01-25 16:03:40|4326.53|4326.13|4327.03|4326.63|4327.28|4326.88|4326.4|4326|238
1643126630000|2022-01-25 16:03:50|4326.9|4326.5|4327.4|4327|4328.78|4328.38|4326.9|4326.5|490
1643126640000|2022-01-25 16:04:00|4327.78|4327.38|4329.03|4328.63|4329.78|4329.38|4327.28|4326.88|793
1643126650000|2022-01-25 16:04:10|4329.78|4329.38|4330.53|4330.13|4331.53|4331.13|4329.28|4328.88|738
1643126660000|2022-01-25 16:04:20|4330.4|4330|4330.28|4329.88|4331.53|4331.13|4329.9|4329.5|551
1643126670000|2022-01-25 16:04:30|4330.4|4330|4328.28|4327.88|4330.53|4330.13|4327.03|4326.63|707
1643126680000|2022-01-25 16:04:40|4328.03|4327.63|4328.4|4328|4328.9|4328.5|4327.65|4327.25|309
1643126690000|2022-01-25 16:04:50|4328.28|4327.88|4330.78|4330.38|4331.28|4330.88|4327.65|4327.25|550
1643126700000|2022-01-25 16:05:00|4331.03|4330.63|4330.28|4329.88|4331.15|4330.75|4328.78|4328.38|626
1643126710000|2022-01-25 16:05:10|4330.78|4330.38|4331.65|4331.25|4332.15|4331.75|4329.53|4329.13|681
1643126720000|2022-01-25 16:05:20|4331.78|4331.38|4334.53|4334.13|4334.53|4334.13|4331.78|4331.38|1211
1643126730000|2022-01-25 16:05:30|4335.28|4334.88|4334.78|4334.38|4336.03|4335.63|4334.53|4334.13|1022
1643126740000|2022-01-25 16:05:40|4335.03|4334.63|4333.53|4333.13|4335.28|4334.88|4333.28|4332.88|442
1643126750000|2022-01-25 16:05:50|4333.4|4333|4332.53|4332.13|4333.4|4333|4330.9|4330.5|650
1643126760000|2022-01-25 16:06:00|4332.65|4332.25|4332.03|4331.63|4333.28|4332.88|4331.53|4331.13|434
1643126770000|2022-01-25 16:06:10|4332.15|4331.75|4326.78|4326.38|4332.15|4331.75|4326.15|4325.75|999
1643126780000|2022-01-25 16:06:20|4327.03|4326.63|4326.15|4325.75|4327.03|4326.63|4325.03|4324.63|821
1643126790000|2022-01-25 16:06:30|4326.03|4325.63|4325.53|4325.13|4326.15|4325.75|4323.53|4323.13|1029
1643126800000|2022-01-25 16:06:40|4326.03|4325.63|4326.53|4326.13|4326.65|4326.25|4325.53|4325.13|542
1643126810000|2022-01-25 16:06:50|4326.65|4326.25|4328.4|4328|4329.53|4329.13|4326.65|4326.25|1090
1643126820000|2022-01-25 16:07:00|4328.78|4328.38|4325.78|4325.38|4328.78|4328.38|4325.03|4324.63|569
1643126830000|2022-01-25 16:07:10|4325.03|4324.63|4326.9|4326.5|4327.28|4326.88|4324.65|4324.25|515
1643126840000|2022-01-25 16:07:20|4327.03|4326.63|4323.78|4323.38|4327.15|4326.75|4323.28|4322.88|957
1643126850000|2022-01-25 16:07:30|4324.03|4323.63|4318.78|4318.38|4324.28|4323.88|4318.78|4318.38|2107
1643126860000|2022-01-25 16:07:40|4319.15|4318.75|4319.53|4319.13|4321.03|4320.63|4318.78|4318.38|1044
1643126870000|2022-01-25 16:07:50|4319.28|4318.88|4321.28|4320.88|4321.65|4321.25|4319.28|4318.88|723
1643126880000|2022-01-25 16:08:00|4321.03|4320.63|4321.53|4321.13|4322.78|4322.38|4320.78|4320.38|437
1643126890000|2022-01-25 16:08:10|4321.28|4320.88|4318.28|4317.88|4321.28|4320.88|4317.4|4317|1327
1643126900000|2022-01-25 16:08:20|4318.15|4317.75|4317.53|4317.13|4318.53|4318.13|4316.53|4316.13|1028
1643126910000|2022-01-25 16:08:30|4317.03|4316.63|4316.53|4316.13|4318.03|4317.63|4315.78|4315.38|749
1643126920000|2022-01-25 16:08:40|4316.03|4315.63|4316.03|4315.63|4317.15|4316.75|4315.53|4315.13|896
1643126930000|2022-01-25 16:08:50|4316.15|4315.75|4317.78|4317.38|4318.78|4318.38|4316.15|4315.75|776
1643126940000|2022-01-25 16:09:00|4318.03|4317.63|4317.78|4317.38|4319.15|4318.75|4317.78|4317.38|703
1643126950000|2022-01-25 16:09:10|4317.65|4317.25|4319.53|4319.13|4319.53|4319.13|4317.28|4316.88|632
1643126960000|2022-01-25 16:09:20|4319.15|4318.75|4320.78|4320.38|4321.03|4320.63|4318.53|4318.13|554
1643126970000|2022-01-25 16:09:30|4320.9|4320.5|4320.78|4320.38|4321.53|4321.13|4320.28|4319.88|567
1643126980000|2022-01-25 16:09:40|4321.03|4320.63|4320.28|4319.88|4321.28|4320.88|4319.53|4319.13|430
1643126990000|2022-01-25 16:09:50|4320.9|4320.5|4321.28|4320.88|4322.03|4321.63|4320.15|4319.75|635
1643127000000|2022-01-25 16:10:00|4321.53|4321.13|4325.03|4324.63|4325.9|4325.5|4321.53|4321.13|1465
1643127010000|2022-01-25 16:10:10|4325.15|4324.75|4326.28|4325.88|4327.9|4327.5|4325.15|4324.75|783
1643127020000|2022-01-25 16:10:20|4326.15|4325.75|4326.53|4326.13|4327.03|4326.63|4325.03|4324.63|742
1643127030000|2022-01-25 16:10:30|4326.28|4325.88|4326.78|4326.38|4326.9|4326.5|4326.15|4325.75|321
1643127040000|2022-01-25 16:10:40|4326.65|4326.25|4324.28|4323.88|4326.65|4326.25|4323.78|4323.38|594
1643127050000|2022-01-25 16:10:50|4324.4|4324|4323.78|4323.38|4324.4|4324|4323.03|4322.63|479
1643127060000|2022-01-25 16:11:00|4324.03|4323.63|4324.78|4324.38|4326.28|4325.88|4324.03|4323.63|520
1643127070000|2022-01-25 16:11:10|4324.53|4324.13|4323.53|4323.13|4325.28|4324.88|4322.65|4322.25|380
1643127080000|2022-01-25 16:11:20|4323.03|4322.63|4320.78|4320.38|4323.03|4322.63|4320.15|4319.75|610
1643127090000|2022-01-25 16:11:30|4320.53|4320.13|4321.65|4321.25|4321.65|4321.25|4319.28|4318.88|512
1643127100000|2022-01-25 16:11:40|4321.53|4321.13|4322.28|4321.88|4322.28|4321.88|4321.28|4320.88|488
1643127110000|2022-01-25 16:11:50|4322.03|4321.63|4321.53|4321.13|4322.78|4322.38|4319.78|4319.38|589
1643127120000|2022-01-25 16:12:00|4321.28|4320.88|4319.78|4319.38|4321.28|4320.88|4319.53|4319.13|758
1643127130000|2022-01-25 16:12:10|4320.03|4319.63|4316.53|4316.13|4320.03|4319.63|4316.03|4315.63|1202
1643127140000|2022-01-25 16:12:20|4316.28|4315.88|4314.9|4314.5|4317.03|4316.63|4314.9|4314.5|985
1643127150000|2022-01-25 16:12:30|4314.78|4314.38|4316.03|4315.63|4316.03|4315.63|4313.78|4313.38|1764
1643127160000|2022-01-25 16:12:40|4316.15|4315.75|4316.28|4315.88|4317.53|4317.13|4315.78|4315.38|623
1643127170000|2022-01-25 16:12:50|4316.53|4316.13|4318.03|4317.63|4318.28|4317.88|4315.78|4315.38|676
1643127180000|2022-01-25 16:13:00|4318.28|4317.88|4317.78|4317.38|4320.28|4319.88|4317.78|4317.38|567
1643127190000|2022-01-25 16:13:10|4318.03|4317.63|4315.53|4315.13|4318.03|4317.63|4314.78|4314.38|700
1643127200000|2022-01-25 16:13:20|4315.78|4315.38|4315.03|4314.63|4316.78|4316.38|4314.78|4314.38|601
1643127210000|2022-01-25 16:13:30|4314.53|4314.13|4315.28|4314.88|4316.78|4316.38|4314.53|4314.13|574
1643127220000|2022-01-25 16:13:40|4315.03|4314.63|4315.4|4315|4316.4|4316|4314.78|4314.38|674
1643127230000|2022-01-25 16:13:50|4315.53|4315.13|4314.53|4314.13|4316.53|4316.13|4314.53|4314.13|1025
1643127240000|2022-01-25 16:14:00|4314.9|4314.5|4317.28|4316.88|4317.65|4317.25|4314.78|4314.38|691
1643127250000|2022-01-25 16:14:10|4317.53|4317.13|4315.78|4315.38|4317.53|4317.13|4314.78|4314.38|374
1643127260000|2022-01-25 16:14:20|4315.65|4315.25|4316.03|4315.63|4316.65|4316.25|4315.28|4314.88|332
1643127270000|2022-01-25 16:14:30|4316.28|4315.88|4318.53|4318.13|4318.9|4318.5|4316.03|4315.63|631
1643127280000|2022-01-25 16:14:40|4318.4|4318|4316.53|4316.13|4318.53|4318.13|4315.9|4315.5|292
1643127290000|2022-01-25 16:14:50|4316.28|4315.88|4317.28|4316.88|4317.28|4316.88|4315.9|4315.5|330
1643127300000|2022-01-25 16:15:00|4316.78|4316.38|4317.28|4316.88|4318.28|4317.88|4315.03|4314.63|624
1643127310000|2022-01-25 16:15:10|4317.53|4317.13|4315.28|4314.88|4318.28|4317.88|4314.4|4314|600
1643127320000|2022-01-25 16:15:20|4315.03|4314.63|4314.78|4314.38|4315.65|4315.25|4314.53|4314.13|422
1643127330000|2022-01-25 16:15:30|4314.53|4314.13|4314.28|4313.88|4315.03|4314.63|4313.03|4312.63|784
1643127340000|2022-01-25 16:15:40|4314.03|4313.63|4315.03|4314.63|4315.53|4315.13|4313.78|4313.38|392
1643127350000|2022-01-25 16:15:50|4315.28|4314.88|4321.53|4321.13|4321.78|4321.38|4315.03|4314.63|997
1643127360000|2022-01-25 16:16:00|4321.28|4320.88|4323.78|4323.38|4325.28|4324.88|4321.28|4320.88|1824
1643127370000|2022-01-25 16:16:10|4324.03|4323.63|4320.03|4319.63|4324.53|4324.13|4319.53|4319.13|916
1643127380000|2022-01-25 16:16:20|4319.78|4319.38|4320.78|4320.38|4321.03|4320.63|4318.28|4317.88|640
1643127390000|2022-01-25 16:16:30|4320.65|4320.25|4321.78|4321.38|4322.9|4322.5|4320.65|4320.25|683
1643127400000|2022-01-25 16:16:40|4322.15|4321.75|4322.53|4322.13|4323.15|4322.75|4320.53|4320.13|589
1643127410000|2022-01-25 16:16:50|4322.28|4321.88|4322.53|4322.13|4323.15|4322.75|4321.78|4321.38|422
1643127420000|2022-01-25 16:17:00|4321.9|4321.5|4320.28|4319.88|4321.9|4321.5|4319.03|4318.63|624
1643127430000|2022-01-25 16:17:10|4320.03|4319.63|4320.53|4320.13|4321.15|4320.75|4319.53|4319.13|527
1643127440000|2022-01-25 16:17:20|4320.65|4320.25|4320.28|4319.88|4321.28|4320.88|4319.53|4319.13|391
1643127450000|2022-01-25 16:17:30|4320.4|4320|4322.78|4322.38|4322.78|4322.38|4320.28|4319.88|351
1643127460000|2022-01-25 16:17:40|4322.28|4321.88|4324.53|4324.13|4324.78|4324.38|4321.53|4321.13|663
1643127470000|2022-01-25 16:17:50|4324.03|4323.63|4322.28|4321.88|4324.65|4324.25|4321.65|4321.25|724
1643127480000|2022-01-25 16:18:00|4323.03|4322.63|4325.28|4324.88|4325.4|4325|4322.4|4322|671
1643127490000|2022-01-25 16:18:10|4325.15|4324.75|4324.9|4324.5|4326.15|4325.75|4324.28|4323.88|455
1643127500000|2022-01-25 16:18:20|4325.03|4324.63|4329.53|4329.13|4330.53|4330.13|4325.03|4324.63|1200
1643127510000|2022-01-25 16:18:30|4330.28|4329.88|4327.28|4326.88|4330.28|4329.88|4327.15|4326.75|842
1643127520000|2022-01-25 16:18:40|4327.03|4326.63|4325.78|4325.38|4327.4|4327|4325.28|4324.88|594
1643127530000|2022-01-25 16:18:50|4325.53|4325.13|4329.78|4329.38|4329.78|4329.38|4325.53|4325.13|498
1643127540000|2022-01-25 16:19:00|4329.28|4328.88|4329.03|4328.63|4329.78|4329.38|4327.78|4327.38|592
1643127550000|2022-01-25 16:19:10|4328.65|4328.25|4333.15|4332.75|4333.28|4332.88|4328.53|4328.13|901
1643127560000|2022-01-25 16:19:20|4333.28|4332.88|4333.03|4332.63|4334.53|4334.13|4332.53|4332.13|1508
1643127570000|2022-01-25 16:19:30|4333.15|4332.75|4333.53|4333.13|4334.78|4334.38|4333.03|4332.63|634
1643127580000|2022-01-25 16:19:40|4333.78|4333.38|4334.28|4333.88|4335.03|4334.63|4333.53|4333.13|600
1643127590000|2022-01-25 16:19:50|4334.4|4334|4334.28|4333.88|4335.28|4334.88|4334.03|4333.63|500
1643127600000|2022-01-25 16:20:00|4333.53|4333.13|4333.78|4333.38|4334.15|4333.75|4332.53|4332.13|785
1643127610000|2022-01-25 16:20:10|4333.28|4332.88|4339.28|4338.88|4339.78|4339.38|4333.28|4332.88|1853
1643127620000|2022-01-25 16:20:20|4339.15|4338.75|4338.53|4338.13|4341.03|4340.63|4338.53|4338.13|1388
1643127630000|2022-01-25 16:20:30|4338.78|4338.38|4339.28|4338.88|4339.28|4338.88|4337.78|4337.38|659
1643127640000|2022-01-25 16:20:40|4339.03|4338.63|4337.4|4337|4340.53|4340.13|4337.28|4336.88|631
1643127650000|2022-01-25 16:20:50|4337.28|4336.88|4336.78|4336.38|4337.28|4336.88|4335.78|4335.38|504
1643127660000|2022-01-25 16:21:00|4336.4|4336|4334.53|4334.13|4336.78|4336.38|4334.28|4333.88|662
1643127670000|2022-01-25 16:21:10|4334.28|4333.88|4333.9|4333.5|4334.78|4334.38|4333.28|4332.88|557
1643127680000|2022-01-25 16:21:20|4333.78|4333.38|4334.03|4333.63|4334.03|4333.63|4333.28|4332.88|528
1643127690000|2022-01-25 16:21:30|4334.28|4333.88|4335.65|4335.25|4336.53|4336.13|4333.53|4333.13|961
1643127700000|2022-01-25 16:21:40|4335.53|4335.13|4337.28|4336.88|4338.28|4337.88|4335.4|4335|548
1643127710000|2022-01-25 16:21:50|4337.4|4337|4337.28|4336.88|4338.28|4337.88|4336.9|4336.5|549
1643127720000|2022-01-25 16:22:00|4336.53|4336.13|4335.53|4335.13|4337.53|4337.13|4335.03|4334.63|483
1643127730000|2022-01-25 16:22:10|4335.28|4334.88|4336.53|4336.13|4337.28|4336.88|4335.03|4334.63|404
1643127740000|2022-01-25 16:22:20|4336.4|4336|4334.28|4333.88|4337.28|4336.88|4333.9|4333.5|529
1643127750000|2022-01-25 16:22:30|4334.53|4334.13|4334.03|4333.63|4334.53|4334.13|4332.78|4332.38|724
1643127760000|2022-01-25 16:22:40|4333.9|4333.5|4335.28|4334.88|4335.78|4335.38|4333.78|4333.38|306
1643127770000|2022-01-25 16:22:50|4335.4|4335|4336.4|4336|4336.9|4336.5|4335.03|4334.63|800
1643127780000|2022-01-25 16:23:00|4336.78|4336.38|4337.53|4337.13|4337.78|4337.38|4335.78|4335.38|483
1643127790000|2022-01-25 16:23:10|4337.4|4337|4335.03|4334.63|4338.03|4337.63|4334.28|4333.88|560
1643127800000|2022-01-25 16:23:20|4335.15|4334.75|4337.53|4337.13|4338.53|4338.13|4334.78|4334.38|589
1643127810000|2022-01-25 16:23:30|4337.28|4336.88|4339.03|4338.63|4339.03|4338.63|4337.15|4336.75|809
1643127820000|2022-01-25 16:23:40|4338.78|4338.38|4340.53|4340.13|4340.53|4340.13|4338.53|4338.13|648
1643127830000|2022-01-25 16:23:50|4340.28|4339.88|4340.53|4340.13|4341.03|4340.63|4339.53|4339.13|773
1643127840000|2022-01-25 16:24:00|4339.28|4338.88|4338.03|4337.63|4339.4|4339|4337.53|4337.13|613
1643127850000|2022-01-25 16:24:10|4337.9|4337.5|4335.78|4335.38|4338.53|4338.13|4335.28|4334.88|819
1643127860000|2022-01-25 16:24:20|4336.28|4335.88|4337.53|4337.13|4337.53|4337.13|4335.15|4334.75|900
1643127870000|2022-01-25 16:24:30|4337.28|4336.88|4336.03|4335.63|4337.28|4336.88|4335.53|4335.13|470
1643127880000|2022-01-25 16:24:40|4335.78|4335.38|4335.78|4335.38|4336.03|4335.63|4335.28|4334.88|276
1643127890000|2022-01-25 16:24:50|4335.53|4335.13|4338.03|4337.63|4338.28|4337.88|4335.03|4334.63|800
1643127900000|2022-01-25 16:25:00|4337.9|4337.5|4338.78|4338.38|4340.28|4339.88|4336.78|4336.38|724
1643127910000|2022-01-25 16:25:10|4339.03|4338.63|4339.53|4339.13|4340.28|4339.88|4339.03|4338.63|506
1643127920000|2022-01-25 16:25:20|4340.15|4339.75|4339.78|4339.38|4340.15|4339.75|4338.78|4338.38|615
1643127930000|2022-01-25 16:25:30|4340.03|4339.63|4337.03|4336.63|4340.03|4339.63|4337.03|4336.63|534
1643127940000|2022-01-25 16:25:40|4336.28|4335.88|4337.78|4337.38|4338.28|4337.88|4336.28|4335.88|561
1643127950000|2022-01-25 16:25:50|4338.03|4337.63|4338.78|4338.38|4338.78|4338.38|4336.28|4335.88|463
1643127960000|2022-01-25 16:26:00|4338.28|4337.88|4338.03|4337.63|4338.78|4338.38|4337.28|4336.88|655
1643127970000|2022-01-25 16:26:10|4337.78|4337.38|4338.03|4337.63|4338.65|4338.25|4336.28|4335.88|465
1643127980000|2022-01-25 16:26:20|4338.65|4338.25|4338.03|4337.63|4339.03|4338.63|4337.4|4337|531
1643127990000|2022-01-25 16:26:30|4338.15|4337.75|4339.03|4338.63|4339.4|4339|4337.65|4337.25|464
1643128000000|2022-01-25 16:26:40|4338.9|4338.5|4341.28|4340.88|4341.28|4340.88|4338.15|4337.75|549
1643128010000|2022-01-25 16:26:50|4342.28|4341.88|4342.78|4342.38|4344.15|4343.75|4342.28|4341.88|1196
1643128020000|2022-01-25 16:27:00|4342.28|4341.88|4341.28|4340.88|4343.28|4342.88|4340.28|4339.88|794
1643128030000|2022-01-25 16:27:10|4341.15|4340.75|4335.78|4335.38|4341.15|4340.75|4335.78|4335.38|825
1643128040000|2022-01-25 16:27:20|4336.03|4335.63|4335.03|4334.63|4336.28|4335.88|4334.53|4334.13|737
1643128050000|2022-01-25 16:27:30|4335.28|4334.88|4335.53|4335.13|4337.03|4336.63|4335.03|4334.63|544
1643128060000|2022-01-25 16:27:40|4334.65|4334.25|4331.78|4331.38|4335.28|4334.88|4331.78|4331.38|706
1643128070000|2022-01-25 16:27:50|4331.65|4331.25|4330.53|4330.13|4331.78|4331.38|4330.03|4329.63|987
1643128080000|2022-01-25 16:28:00|4330.78|4330.38|4332.03|4331.63|4332.28|4331.88|4330.28|4329.88|1297
1643128090000|2022-01-25 16:28:10|4331.28|4330.88|4333.28|4332.88|4334.03|4333.63|4331.03|4330.63|581
1643128100000|2022-01-25 16:28:20|4333.03|4332.63|4331.53|4331.13|4333.03|4332.63|4331.03|4330.63|567
1643128110000|2022-01-25 16:28:30|4331.65|4331.25|4332.78|4332.38|4333.28|4332.88|4331.65|4331.25|459
1643128120000|2022-01-25 16:28:40|4332.65|4332.25|4333.28|4332.88|4334.03|4333.63|4332.65|4332.25|351
1643128130000|2022-01-25 16:28:50|4333.4|4333|4336.53|4336.13|4337.28|4336.88|4333.28|4332.88|845
1643128140000|2022-01-25 16:29:00|4335.9|4335.5|4334.53|4334.13|4336.15|4335.75|4333.03|4332.63|1045
1643128150000|2022-01-25 16:29:10|4334.78|4334.38|4335.28|4334.88|4335.9|4335.5|4334.53|4334.13|751
1643128160000|2022-01-25 16:29:20|4335.53|4335.13|4336.78|4336.38|4337.03|4336.63|4335.28|4334.88|796
1643128170000|2022-01-25 16:29:30|4336.53|4336.13|4337.78|4337.38|4338.28|4337.88|4335.53|4335.13|869
1643128180000|2022-01-25 16:29:40|4337.53|4337.13|4337.03|4336.63|4338.78|4338.38|4336.03|4335.63|704
1643128190000|2022-01-25 16:29:50|4337.53|4337.13|4336.28|4335.88|4337.78|4337.38|4335.78|4335.38|828
1643128200000|2022-01-25 16:30:00|4336.53|4336.13|4335.53|4335.13|4338.53|4338.13|4335.53|4335.13|882
1643128210000|2022-01-25 16:30:10|4335.78|4335.38|4333.53|4333.13|4338.28|4337.88|4332.78|4332.38|816
1643128220000|2022-01-25 16:30:20|4333.28|4332.88|4332.28|4331.88|4333.28|4332.88|4330.28|4329.88|942
1643128230000|2022-01-25 16:30:30|4332.15|4331.75|4334.03|4333.63|4334.4|4334|4332.03|4331.63|898
1643128240000|2022-01-25 16:30:40|4334.28|4333.88|4333.78|4333.38|4335.4|4335|4333.53|4333.13|510
1643128250000|2022-01-25 16:30:50|4333.28|4332.88|4333.53|4333.13|4334.03|4333.63|4332.03|4331.63|386
1643128260000|2022-01-25 16:31:00|4333.28|4332.88|4334.53|4334.13|4334.53|4334.13|4332.28|4331.88|413
1643128270000|2022-01-25 16:31:10|4335.15|4334.75|4333.78|4333.38|4336.28|4335.88|4333.78|4333.38|479
1643128280000|2022-01-25 16:31:20|4333.28|4332.88|4332.78|4332.38|4334.03|4333.63|4332.03|4331.63|338
1643128290000|2022-01-25 16:31:30|4332.53|4332.13|4330.53|4330.13|4333.28|4332.88|4330.03|4329.63|465
1643128300000|2022-01-25 16:31:40|4330.28|4329.88|4327.28|4326.88|4330.28|4329.88|4326.78|4326.38|1058
1643128310000|2022-01-25 16:31:50|4327.4|4327|4326.03|4325.63|4328.28|4327.88|4325.78|4325.38|748
1643128320000|2022-01-25 16:32:00|4325.9|4325.5|4327.78|4327.38|4328.28|4327.88|4325.78|4325.38|581
1643128330000|2022-01-25 16:32:10|4328.03|4327.63|4328.78|4328.38|4330.15|4329.75|4328.03|4327.63|583
1643128340000|2022-01-25 16:32:20|4328.28|4327.88|4329.03|4328.63|4330.28|4329.88|4328.28|4327.88|525
1643128350000|2022-01-25 16:32:30|4328.78|4328.38|4328.53|4328.13|4329.28|4328.88|4328.28|4327.88|298
1643128360000|2022-01-25 16:32:40|4328.78|4328.38|4328.53|4328.13|4331.03|4330.63|4327.53|4327.13|654
1643128370000|2022-01-25 16:32:50|4328.28|4327.88|4328.53|4328.13|4328.9|4328.5|4328.03|4327.63|323
1643128380000|2022-01-25 16:33:00|4328.78|4328.38|4331.53|4331.13|4332.03|4331.63|4328.78|4328.38|540
1643128390000|2022-01-25 16:33:10|4331.4|4331|4328.53|4328.13|4331.4|4331|4328.53|4328.13|423
1643128400000|2022-01-25 16:33:20|4328.78|4328.38|4326.53|4326.13|4329.03|4328.63|4326.53|4326.13|596
1643128410000|2022-01-25 16:33:30|4327.03|4326.63|4327.03|4326.63|4327.53|4327.13|4326.28|4325.88|520
1643128420000|2022-01-25 16:33:40|4327.28|4326.88|4328.28|4327.88|4328.53|4328.13|4326.53|4326.13|285
1643128430000|2022-01-25 16:33:50|4328.03|4327.63|4328.15|4327.75|4329.78|4329.38|4327.78|4327.38|502
1643128440000|2022-01-25 16:34:00|4327.53|4327.13|4328.03|4327.63|4328.53|4328.13|4327.28|4326.88|410
1643128450000|2022-01-25 16:34:10|4328.15|4327.75|4329.28|4328.88|4330.03|4329.63|4327.65|4327.25|350
1643128460000|2022-01-25 16:34:20|4329.53|4329.13|4326.03|4325.63|4329.53|4329.13|4326.03|4325.63|464
1643128470000|2022-01-25 16:34:30|4326.53|4326.13|4326.53|4326.13|4327.15|4326.75|4325.53|4325.13|550
1643128480000|2022-01-25 16:34:40|4326.4|4326|4325.9|4325.5|4326.53|4326.13|4325.53|4325.13|592
1643128490000|2022-01-25 16:34:50|4326.03|4325.63|4325.4|4325|4326.28|4325.88|4325.28|4324.88|363
1643128500000|2022-01-25 16:35:00|4325.28|4324.88|4323.28|4322.88|4325.53|4325.13|4321.9|4321.5|1470
1643128510000|2022-01-25 16:35:10|4323.4|4323|4326.78|4326.38|4327.28|4326.88|4323.28|4322.88|1010
1643128520000|2022-01-25 16:35:20|4326.53|4326.13|4326.53|4326.13|4327.53|4327.13|4325.78|4325.38|504
1643128530000|2022-01-25 16:35:30|4326.65|4326.25|4327.28|4326.88|4328.28|4327.88|4325.28|4324.88|631
1643128540000|2022-01-25 16:35:40|4327.03|4326.63|4325.78|4325.38|4327.78|4327.38|4325.78|4325.38|433
1643128550000|2022-01-25 16:35:50|4326.03|4325.63|4323.53|4323.13|4326.03|4325.63|4323.28|4322.88|769
1643128560000|2022-01-25 16:36:00|4323.03|4322.63|4316.78|4316.38|4323.03|4322.63|4316.53|4316.13|2598
1643128570000|2022-01-25 16:36:10|4317.15|4316.75|4316.53|4316.13|4317.9|4317.5|4316.28|4315.88|967
1643128580000|2022-01-25 16:36:20|4316.78|4316.38|4316.28|4315.88|4317.15|4316.75|4316.15|4315.75|629
1643128590000|2022-01-25 16:36:30|4316.03|4315.63|4316.53|4316.13|4317.03|4316.63|4314.78|4314.38|1029
1643128600000|2022-01-25 16:36:40|4316.78|4316.38|4318.03|4317.63|4318.28|4317.88|4316.03|4315.63|618
1643128610000|2022-01-25 16:36:50|4317.9|4317.5|4317.65|4317.25|4318.53|4318.13|4317.28|4316.88|456
1643128620000|2022-01-25 16:37:00|4317.78|4317.38|4314.53|4314.13|4317.78|4317.38|4314.03|4313.63|988
1643128630000|2022-01-25 16:37:10|4314.78|4314.38|4315.78|4315.38|4316.78|4316.38|4314.4|4314|546
1643128640000|2022-01-25 16:37:20|4316.28|4315.88|4315.53|4315.13|4316.28|4315.88|4314.78|4314.38|558
1643128650000|2022-01-25 16:37:30|4315.65|4315.25|4316.15|4315.75|4317.28|4316.88|4315.53|4315.13|1181
1643128660000|2022-01-25 16:37:40|4315.78|4315.38|4313.78|4313.38|4316.78|4316.38|4313.78|4313.38|678
1643128670000|2022-01-25 16:37:50|4314.28|4313.88|4313.15|4312.75|4314.28|4313.88|4312.53|4312.13|956
1643128680000|2022-01-25 16:38:00|4313.28|4312.88|4311.28|4310.88|4313.53|4313.13|4310.78|4310.38|891
1643128690000|2022-01-25 16:38:10|4311.53|4311.13|4311.53|4311.13|4312.53|4312.13|4310.9|4310.5|863
1643128700000|2022-01-25 16:38:20|4311.28|4310.88|4310.28|4309.88|4311.28|4310.88|4310.28|4309.88|468
1643128710000|2022-01-25 16:38:30|4310.53|4310.13|4310.03|4309.63|4310.78|4310.38|4309.78|4309.38|675
1643128720000|2022-01-25 16:38:40|4310.28|4309.88|4309.03|4308.63|4310.28|4309.88|4308.65|4308.25|1388
1643128730000|2022-01-25 16:38:50|4308.78|4308.38|4309.78|4309.38|4309.9|4309.5|4308.53|4308.13|580
1643128740000|2022-01-25 16:39:00|4309.53|4309.13|4307.28|4306.88|4310.03|4309.63|4307.28|4306.88|1318
1643128750000|2022-01-25 16:39:10|4307.53|4307.13|4307.28|4306.88|4308.03|4307.63|4307.03|4306.63|875
1643128760000|2022-01-25 16:39:20|4307.15|4306.75|4309.28|4308.88|4309.78|4309.38|4306.78|4306.38|791
1643128770000|2022-01-25 16:39:30|4309.03|4308.63|4310.03|4309.63|4310.03|4309.63|4309.03|4308.63|523
1643128780000|2022-01-25 16:39:40|4310.15|4309.75|4312.53|4312.13|4312.53|4312.13|4309.28|4308.88|689
1643128790000|2022-01-25 16:39:50|4312.03|4311.63|4311.78|4311.38|4313.03|4312.63|4311.78|4311.38|741
1643128800000|2022-01-25 16:40:00|4312.03|4311.63|4310.78|4310.38|4312.03|4311.63|4310.28|4309.88|637
1643128810000|2022-01-25 16:40:10|4310.9|4310.5|4308.03|4307.63|4310.9|4310.5|4308.03|4307.63|680
1643128820000|2022-01-25 16:40:20|4308.53|4308.13|4309.28|4308.88|4309.78|4309.38|4308.03|4307.63|573
1643128830000|2022-01-25 16:40:30|4309.78|4309.38|4309.53|4309.13|4309.78|4309.38|4309.03|4308.63|457
1643128840000|2022-01-25 16:40:40|4309.78|4309.38|4311.53|4311.13|4311.78|4311.38|4308.9|4308.5|743
1643128850000|2022-01-25 16:40:50|4311.15|4310.75|4310.53|4310.13|4311.28|4310.88|4309.53|4309.13|511
1643128860000|2022-01-25 16:41:00|4310.65|4310.25|4311.53|4311.13|4312.03|4311.63|4310.28|4309.88|502
1643128870000|2022-01-25 16:41:10|4312.03|4311.63|4312.03|4311.63|4312.28|4311.88|4311.03|4310.63|649
1643128880000|2022-01-25 16:41:20|4311.78|4311.38|4309.03|4308.63|4312.03|4311.63|4309.03|4308.63|829
1643128890000|2022-01-25 16:41:30|4309.53|4309.13|4311.28|4310.88|4311.28|4310.88|4309.03|4308.63|411
1643128900000|2022-01-25 16:41:40|4311.15|4310.75|4312.28|4311.88|4313.03|4312.63|4311.03|4310.63|558
1643128910000|2022-01-25 16:41:50|4312.03|4311.63|4315.78|4315.38|4315.78|4315.38|4312.03|4311.63|830
1643128920000|2022-01-25 16:42:00|4315.53|4315.13|4313.78|4313.38|4316.03|4315.63|4313.53|4313.13|813
1643128930000|2022-01-25 16:42:10|4314.03|4313.63|4311.53|4311.13|4314.03|4313.63|4311.28|4310.88|531
1643128940000|2022-01-25 16:42:20|4311.78|4311.38|4312.03|4311.63|4312.78|4312.38|4310.53|4310.13|676
1643128950000|2022-01-25 16:42:30|4311.78|4311.38|4314.53|4314.13|4314.78|4314.38|4311.78|4311.38|565
1643128960000|2022-01-25 16:42:40|4314.28|4313.88|4313.28|4312.88|4314.53|4314.13|4313.03|4312.63|544
1643128970000|2022-01-25 16:42:50|4313.15|4312.75|4313.03|4312.63|4313.78|4313.38|4312.78|4312.38|343
1643128980000|2022-01-25 16:43:00|4313.28|4312.88|4312.53|4312.13|4313.53|4313.13|4311.28|4310.88|586
1643128990000|2022-01-25 16:43:10|4312.65|4312.25|4315.03|4314.63|4315.78|4315.38|4312.15|4311.75|651
1643129000000|2022-01-25 16:43:20|4315.28|4314.88|4314.03|4313.63|4315.28|4314.88|4313.28|4312.88|342
1643129010000|2022-01-25 16:43:30|4313.78|4313.38|4314.03|4313.63|4314.28|4313.88|4313.03|4312.63|497
1643129020000|2022-01-25 16:43:40|4313.53|4313.13|4314.28|4313.88|4315.28|4314.88|4313.53|4313.13|391
1643129030000|2022-01-25 16:43:50|4314.15|4313.75|4315.28|4314.88|4317.15|4316.75|4314.03|4313.63|589
1643129040000|2022-01-25 16:44:00|4314.53|4314.13|4313.78|4313.38|4315.28|4314.88|4313.03|4312.63|767
1643129050000|2022-01-25 16:44:10|4313.53|4313.13|4314.4|4314|4314.78|4314.38|4313.28|4312.88|375
1643129060000|2022-01-25 16:44:20|4314.28|4313.88|4316.28|4315.88|4316.28|4315.88|4314.28|4313.88|426
1643129070000|2022-01-25 16:44:30|4316.53|4316.13|4317.65|4317.25|4318.53|4318.13|4316.28|4315.88|953
1643129080000|2022-01-25 16:44:40|4317.53|4317.13|4316.03|4315.63|4317.53|4317.13|4315.78|4315.38|441
1643129090000|2022-01-25 16:44:50|4315.53|4315.13|4316.53|4316.13|4317.28|4316.88|4315.53|4315.13|370
1643129100000|2022-01-25 16:45:00|4316.03|4315.63|4316.78|4316.38|4317.03|4316.63|4314.78|4314.38|701
1643129110000|2022-01-25 16:45:10|4317.03|4316.63|4318.03|4317.63|4318.9|4318.5|4316.4|4316|659
1643129120000|2022-01-25 16:45:20|4317.78|4317.38|4321.03|4320.63|4321.28|4320.88|4317.78|4317.38|861
1643129130000|2022-01-25 16:45:30|4320.78|4320.38|4320.03|4319.63|4322.03|4321.63|4320.03|4319.63|1425
1643129140000|2022-01-25 16:45:40|4319.53|4319.13|4318.28|4317.88|4320.28|4319.88|4318.03|4317.63|848
1643129150000|2022-01-25 16:45:50|4318.4|4318|4319.78|4319.38|4320.28|4319.88|4318.4|4318|583
1643129160000|2022-01-25 16:46:00|4319.53|4319.13|4321.9|4321.5|4322.28|4321.88|4319.28|4318.88|805
1643129170000|2022-01-25 16:46:10|4322.03|4321.63|4322.78|4322.38|4323.53|4323.13|4321.28|4320.88|1110
1643129180000|2022-01-25 16:46:20|4323.03|4322.63|4321.53|4321.13|4323.03|4322.63|4321.28|4320.88|492
1643129190000|2022-01-25 16:46:30|4321.78|4321.38|4319.65|4319.25|4322.78|4322.38|4319.28|4318.88|741
1643129200000|2022-01-25 16:46:40|4319.78|4319.38|4320.28|4319.88|4320.28|4319.88|4319.53|4319.13|476
1643129210000|2022-01-25 16:46:50|4321.03|4320.63|4322.9|4322.5|4323.15|4322.75|4320.78|4320.38|549
1643129220000|2022-01-25 16:47:00|4322.53|4322.13|4321.03|4320.63|4323.78|4323.38|4320.78|4320.38|466
1643129230000|2022-01-25 16:47:10|4320.9|4320.5|4321.28|4320.88|4322.28|4321.88|4320.78|4320.38|409
1643129240000|2022-01-25 16:47:20|4321.53|4321.13|4322.4|4322|4323.28|4322.88|4321.15|4320.75|432
1643129250000|2022-01-25 16:47:30|4322.03|4321.63|4324.28|4323.88|4324.4|4324|4320.78|4320.38|1254
1643129260000|2022-01-25 16:47:40|4324.15|4323.75|4322.78|4322.38|4324.53|4324.13|4322.28|4321.88|497
1643129270000|2022-01-25 16:47:50|4322.53|4322.13|4322.28|4321.88|4322.78|4322.38|4322.03|4321.63|578
1643129280000|2022-01-25 16:48:00|4322.03|4321.63|4322.53|4322.13|4323.28|4322.88|4321.4|4321|789
1643129290000|2022-01-25 16:48:10|4322.03|4321.63|4320.53|4320.13|4322.15|4321.75|4320.53|4320.13|551
1643129300000|2022-01-25 16:48:20|4320.78|4320.38|4321.53|4321.13|4321.78|4321.38|4320.78|4320.38|262
1643129310000|2022-01-25 16:48:30|4321.28|4320.88|4321.15|4320.75|4321.53|4321.13|4320.28|4319.88|528
1643129320000|2022-01-25 16:48:40|4321.03|4320.63|4323.78|4323.38|4324.28|4323.88|4320.78|4320.38|602
1643129330000|2022-01-25 16:48:50|4324.03|4323.63|4324.28|4323.88|4324.78|4324.38|4323.53|4323.13|485
1643129340000|2022-01-25 16:49:00|4324.03|4323.63|4323.53|4323.13|4324.28|4323.88|4322.15|4321.75|490
1643129350000|2022-01-25 16:49:10|4323.03|4322.63|4323.03|4322.63|4323.03|4322.63|4322.53|4322.13|334
1643129360000|2022-01-25 16:49:20|4322.78|4322.38|4321.78|4321.38|4323.03|4322.63|4321.78|4321.38|401
1643129370000|2022-01-25 16:49:30|4321.65|4321.25|4321.28|4320.88|4321.65|4321.25|4320.53|4320.13|520
1643129380000|2022-01-25 16:49:40|4320.78|4320.38|4322.53|4322.13|4323.03|4322.63|4320.78|4320.38|558
1643129390000|2022-01-25 16:49:50|4322.78|4322.38|4323.53|4323.13|4324.28|4323.88|4322.78|4322.38|417
1643129400000|2022-01-25 16:50:00|4322.65|4322.25|4320.78|4320.38|4322.78|4322.38|4320.78|4320.38|622
1643129410000|2022-01-25 16:50:10|4321.4|4321|4322.28|4321.88|4322.53|4322.13|4320.28|4319.88|461
1643129420000|2022-01-25 16:50:20|4322.53|4322.13|4323.03|4322.63|4323.78|4323.38|4322.53|4322.13|341
1643129430000|2022-01-25 16:50:30|4324.28|4323.88|4327.28|4326.88|4328.4|4328|4324.28|4323.88|2218
1643129440000|2022-01-25 16:50:40|4327.03|4326.63|4325.28|4324.88|4327.28|4326.88|4324.65|4324.25|625
1643129450000|2022-01-25 16:50:50|4325.03|4324.63|4325.03|4324.63|4325.28|4324.88|4324.4|4324|334
1643129460000|2022-01-25 16:51:00|4325.15|4324.75|4325.53|4325.13|4327.4|4327|4325.15|4324.75|864
1643129470000|2022-01-25 16:51:10|4325.78|4325.38|4327.53|4327.13|4327.53|4327.13|4325.28|4324.88|546
1643129480000|2022-01-25 16:51:20|4327.28|4326.88|4326.03|4325.63|4327.28|4326.88|4325.15|4324.75|362
1643129490000|2022-01-25 16:51:30|4325.78|4325.38|4328.03|4327.63|4328.53|4328.13|4325.78|4325.38|364
1643129500000|2022-01-25 16:51:40|4327.03|4326.63|4325.78|4325.38|4327.03|4326.63|4325.53|4325.13|808
1643129510000|2022-01-25 16:51:50|4326.03|4325.63|4325.65|4325.25|4326.53|4326.13|4325.65|4325.25|296
1643129520000|2022-01-25 16:52:00|4325.78|4325.38|4327.03|4326.63|4328.4|4328|4325.78|4325.38|597
1643129530000|2022-01-25 16:52:10|4327.28|4326.88|4329.15|4328.75|4329.28|4328.88|4327.03|4326.63|907
1643129540000|2022-01-25 16:52:20|4329.28|4328.88|4326.28|4325.88|4329.78|4329.38|4326.03|4325.63|1304
1643129550000|2022-01-25 16:52:30|4326.03|4325.63|4326.28|4325.88|4326.78|4326.38|4325.53|4325.13|557
1643129560000|2022-01-25 16:52:40|4326.53|4326.13|4327.28|4326.88|4327.28|4326.88|4325.9|4325.5|505
1643129570000|2022-01-25 16:52:50|4327.53|4327.13|4326.78|4326.38|4328.03|4327.63|4326.78|4326.38|507
1643129580000|2022-01-25 16:53:00|4326.9|4326.5|4328.78|4328.38|4329.28|4328.88|4326.9|4326.5|504
1643129590000|2022-01-25 16:53:10|4328.9|4328.5|4330.03|4329.63|4330.03|4329.63|4328.15|4327.75|613
1643129600000|2022-01-25 16:53:20|4329.78|4329.38|4330.53|4330.13|4331.28|4330.88|4329.28|4328.88|933
1643129610000|2022-01-25 16:53:30|4330.28|4329.88|4329.03|4328.63|4330.78|4330.38|4329.03|4328.63|627
1643129620000|2022-01-25 16:53:40|4328.78|4328.38|4329.53|4329.13|4330.4|4330|4328.78|4328.38|467
1643129630000|2022-01-25 16:53:50|4329.28|4328.88|4329.28|4328.88|4330.28|4329.88|4328.4|4328|479
1643129640000|2022-01-25 16:54:00|4329.4|4329|4332.03|4331.63|4332.53|4332.13|4329.28|4328.88|738
1643129650000|2022-01-25 16:54:10|4332.53|4332.13|4332.28|4331.88|4332.78|4332.38|4331.53|4331.13|780
1643129660000|2022-01-25 16:54:20|4332.03|4331.63|4331.78|4331.38|4332.53|4332.13|4330.53|4330.13|485
1643129670000|2022-01-25 16:54:30|4331.9|4331.5|4332.03|4331.63|4332.03|4331.63|4330.78|4330.38|443
1643129680000|2022-01-25 16:54:40|4332.28|4331.88|4331.78|4331.38|4332.28|4331.88|4330.78|4330.38|454
1643129690000|2022-01-25 16:54:50|4331.65|4331.25|4331.28|4330.88|4332.03|4331.63|4331.03|4330.63|410
1643129700000|2022-01-25 16:55:00|4330.4|4330|4329.78|4329.38|4331.28|4330.88|4329.4|4329|773
1643129710000|2022-01-25 16:55:10|4330.03|4329.63|4331.03|4330.63|4331.53|4331.13|4330.03|4329.63|467
1643129720000|2022-01-25 16:55:20|4331.15|4330.75|4329.4|4329|4331.53|4331.13|4329.4|4329|423
1643129730000|2022-01-25 16:55:30|4328.78|4328.38|4326.78|4326.38|4329.28|4328.88|4326.78|4326.38|1097
1643129740000|2022-01-25 16:55:40|4327.03|4326.63|4328.78|4328.38|4329.28|4328.88|4327.03|4326.63|567
1643129750000|2022-01-25 16:55:50|4328.53|4328.13|4327.53|4327.13|4329.03|4328.63|4327.15|4326.75|397
1643129760000|2022-01-25 16:56:00|4327.78|4327.38|4329.03|4328.63|4329.03|4328.63|4326.03|4325.63|1009
1643129770000|2022-01-25 16:56:10|4328.78|4328.38|4329.78|4329.38|4330.28|4329.88|4328.78|4328.38|500
1643129780000|2022-01-25 16:56:20|4329.28|4328.88|4329.78|4329.38|4330.03|4329.63|4329.28|4328.88|559
1643129790000|2022-01-25 16:56:30|4329.9|4329.5|4329.28|4328.88|4331.53|4331.13|4328.28|4327.88|824
1643129800000|2022-01-25 16:56:40|4329.4|4329|4327.03|4326.63|4329.4|4329|4327.03|4326.63|456
1643129810000|2022-01-25 16:56:50|4327.15|4326.75|4324.53|4324.13|4327.15|4326.75|4324.53|4324.13|766
1643129820000|2022-01-25 16:57:00|4325.03|4324.63|4324.9|4324.5|4327.28|4326.88|4324.78|4324.38|629
1643129830000|2022-01-25 16:57:10|4324.78|4324.38|4319.53|4319.13|4324.78|4324.38|4319.53|4319.13|1633
1643129840000|2022-01-25 16:57:20|4319.78|4319.38|4317.78|4317.38|4321.03|4320.63|4317.28|4316.88|1310
1643129850000|2022-01-25 16:57:30|4317.53|4317.13|4313.78|4313.38|4317.9|4317.5|4313.28|4312.88|1916
1643129860000|2022-01-25 16:57:40|4313.53|4313.13|4314.03|4313.63|4314.28|4313.88|4312.78|4312.38|1740
1643129870000|2022-01-25 16:57:50|4313.78|4313.38|4314.03|4313.63|4314.53|4314.13|4313.28|4312.88|1016
1643129880000|2022-01-25 16:58:00|4313.53|4313.13|4312.03|4311.63|4313.53|4313.13|4311.03|4310.63|1082
1643129890000|2022-01-25 16:58:10|4312.15|4311.75|4312.28|4311.88|4312.78|4312.38|4311.03|4310.63|812
1643129900000|2022-01-25 16:58:20|4312.53|4312.13|4314.03|4313.63|4314.53|4314.13|4312.53|4312.13|746
1643129910000|2022-01-25 16:58:30|4314.28|4313.88|4312.28|4311.88|4314.28|4313.88|4311.53|4311.13|729
1643129920000|2022-01-25 16:58:40|4312.4|4312|4313.15|4312.75|4313.78|4313.38|4312.03|4311.63|526
1643129930000|2022-01-25 16:58:50|4313.03|4312.63|4312.03|4311.63|4314.53|4314.13|4312.03|4311.63|932
1643129940000|2022-01-25 16:59:00|4311.53|4311.13|4312.53|4312.13|4312.78|4312.38|4311.53|4311.13|567
1643129950000|2022-01-25 16:59:10|4312.28|4311.88|4311.9|4311.5|4313.03|4312.63|4311.53|4311.13|441
1643129960000|2022-01-25 16:59:20|4311.78|4311.38|4312.53|4312.13|4312.78|4312.38|4311.28|4310.88|597
1643129970000|2022-01-25 16:59:30|4312.78|4312.38|4313.78|4313.38|4314.28|4313.88|4312.78|4312.38|670
1643129980000|2022-01-25 16:59:40|4313.9|4313.5|4313.78|4313.38|4314.28|4313.88|4313.53|4313.13|371
1643129990000|2022-01-25 16:59:50|4313.53|4313.13|4312.53|4312.13|4313.78|4313.38|4311.53|4311.13|515
1643130000000|2022-01-25 17:00:00|4312.28|4311.88|4309.53|4309.13|4312.53|4312.13|4309.53|4309.13|1275
1643130010000|2022-01-25 17:00:10|4310.03|4309.63|4312.53|4312.13|4312.53|4312.13|4309.53|4309.13|864
1643130020000|2022-01-25 17:00:20|4313.03|4312.63|4313.28|4312.88|4314.53|4314.13|4312.28|4311.88|836
1643130030000|2022-01-25 17:00:30|4313.53|4313.13|4312.65|4312.25|4313.53|4313.13|4311.53|4311.13|386
1643130040000|2022-01-25 17:00:40|4313.53|4313.13|4312.78|4312.38|4314.03|4313.63|4312.53|4312.13|453
1643130050000|2022-01-25 17:00:50|4313.03|4312.63|4313.15|4312.75|4316.15|4315.75|4312.53|4312.13|846
1643130060000|2022-01-25 17:01:00|4313.53|4313.13|4312.28|4311.88|4313.65|4313.25|4311.53|4311.13|528
1643130070000|2022-01-25 17:01:10|4312.53|4312.13|4314.28|4313.88|4314.53|4314.13|4312.28|4311.88|423
1643130080000|2022-01-25 17:01:20|4314.15|4313.75|4314.28|4313.88|4314.78|4314.38|4313.28|4312.88|506
1643130090000|2022-01-25 17:01:30|4314.03|4313.63|4313.28|4312.88|4314.28|4313.88|4312.03|4311.63|1026
1643130100000|2022-01-25 17:01:40|4313.03|4312.63|4314.53|4314.13|4316.28|4315.88|4312.53|4312.13|967
1643130110000|2022-01-25 17:01:50|4314.65|4314.25|4314.4|4314|4314.65|4314.25|4313.03|4312.63|592
1643130120000|2022-01-25 17:02:00|4314.03|4313.63|4312.4|4312|4314.28|4313.88|4312.28|4311.88|422
1643130130000|2022-01-25 17:02:10|4311.78|4311.38|4311.9|4311.5|4312.53|4312.13|4311.03|4310.63|647
1643130140000|2022-01-25 17:02:20|4311.78|4311.38|4312.78|4312.38|4313.28|4312.88|4311.28|4310.88|705
1643130150000|2022-01-25 17:02:30|4312.53|4312.13|4310.9|4310.5|4313.28|4312.88|4310.28|4309.88|542
1643130160000|2022-01-25 17:02:40|4311.53|4311.13|4311.53|4311.13|4311.78|4311.38|4310.65|4310.25|362
1643130170000|2022-01-25 17:02:50|4311.78|4311.38|4312.03|4311.63|4313.03|4312.63|4311.53|4311.13|417
1643130180000|2022-01-25 17:03:00|4312.53|4312.13|4312.28|4311.88|4312.78|4312.38|4311.78|4311.38|300
1643130190000|2022-01-25 17:03:10|4312.53|4312.13|4312.53|4312.13|4313.28|4312.88|4312.28|4311.88|318
1643130200000|2022-01-25 17:03:20|4313.03|4312.63|4313.28|4312.88|4313.28|4312.88|4312.78|4312.38|379
1643130210000|2022-01-25 17:03:30|4313.53|4313.13|4312.4|4312|4313.53|4313.13|4312.4|4312|546
1643130220000|2022-01-25 17:03:40|4312.53|4312.13|4316.9|4316.5|4317.78|4317.38|4312.53|4312.13|1291
1643130230000|2022-01-25 17:03:50|4316.78|4316.38|4315.65|4315.25|4316.78|4316.38|4315.03|4314.63|667
1643130240000|2022-01-25 17:04:00|4315.53|4315.13|4314.03|4313.63|4316.15|4315.75|4313.4|4313|552
1643130250000|2022-01-25 17:04:10|4314.28|4313.88|4315.28|4314.88|4316.53|4316.13|4314.28|4313.88|516
1643130260000|2022-01-25 17:04:20|4315.4|4315|4316.28|4315.88|4316.53|4316.13|4315.28|4314.88|427
1643130270000|2022-01-25 17:04:30|4316.53|4316.13|4318.53|4318.13|4318.53|4318.13|4315.78|4315.38|584
1643130280000|2022-01-25 17:04:40|4318.78|4318.38|4321.4|4321|4322.03|4321.63|4318.78|4318.38|1350
1643130290000|2022-01-25 17:04:50|4321.53|4321.13|4324.03|4323.63|4324.03|4323.63|4321.28|4320.88|944
1643130300000|2022-01-25 17:05:00|4323.78|4323.38|4328.53|4328.13|4328.65|4328.25|4323.53|4323.13|1698
1643130310000|2022-01-25 17:05:10|4329.03|4328.63|4328.28|4327.88|4331.28|4330.88|4328.28|4327.88|1346
1643130320000|2022-01-25 17:05:20|4328.03|4327.63|4329.15|4328.75|4330.78|4330.38|4327.78|4327.38|1066
1643130330000|2022-01-25 17:05:30|4329.53|4329.13|4327.65|4327.25|4330.03|4329.63|4327.28|4326.88|747
1643130340000|2022-01-25 17:05:40|4327.53|4327.13|4327.03|4326.63|4327.65|4327.25|4326.28|4325.88|906
1643130350000|2022-01-25 17:05:50|4326.78|4326.38|4326.65|4326.25|4327.28|4326.88|4325.78|4325.38|565
1643130360000|2022-01-25 17:06:00|4326.53|4326.13|4329.28|4328.88|4329.28|4328.88|4326.53|4326.13|782
1643130370000|2022-01-25 17:06:10|4329.15|4328.75|4327.53|4327.13|4329.15|4328.75|4327.03|4326.63|528
1643130380000|2022-01-25 17:06:20|4327.28|4326.88|4328.53|4328.13|4329.28|4328.88|4327.28|4326.88|481
1643130390000|2022-01-25 17:06:30|4328.78|4328.38|4330.53|4330.13|4331.03|4330.63|4328.53|4328.13|807
1643130400000|2022-01-25 17:06:40|4330.28|4329.88|4329.65|4329.25|4331.03|4330.63|4329.28|4328.88|477
1643130410000|2022-01-25 17:06:50|4329.78|4329.38|4329.9|4329.5|4330.28|4329.88|4329.28|4328.88|417
1643130420000|2022-01-25 17:07:00|4329.78|4329.38|4334.28|4333.88|4334.28|4333.88|4329.78|4329.38|1513
1643130430000|2022-01-25 17:07:10|4334.53|4334.13|4332.78|4332.38|4335.03|4334.63|4332.53|4332.13|778
1643130440000|2022-01-25 17:07:20|4332.53|4332.13|4333.28|4332.88|4334.03|4333.63|4332.53|4332.13|530
1643130450000|2022-01-25 17:07:30|4333.53|4333.13|4330.78|4330.38|4333.53|4333.13|4330.78|4330.38|544
1643130460000|2022-01-25 17:07:40|4331.28|4330.88|4333.53|4333.13|4333.78|4333.38|4331.03|4330.63|1168
1643130470000|2022-01-25 17:07:50|4334.03|4333.63|4334.03|4333.63|4335.9|4335.5|4333.78|4333.38|1100
1643130480000|2022-01-25 17:08:00|4333.53|4333.13|4333.78|4333.38|4334.28|4333.88|4332.53|4332.13|453
1643130490000|2022-01-25 17:08:10|4333.53|4333.13|4334.03|4333.63|4334.78|4334.38|4332.53|4332.13|446
1643130500000|2022-01-25 17:08:20|4334.15|4333.75|4334.03|4333.63|4334.53|4334.13|4333.78|4333.38|571
1643130510000|2022-01-25 17:08:30|4334.28|4333.88|4334.78|4334.38|4335.4|4335|4334.03|4333.63|497
1643130520000|2022-01-25 17:08:40|4335.03|4334.63|4334.03|4333.63|4335.03|4334.63|4333.78|4333.38|477
1643130530000|2022-01-25 17:08:50|4333.53|4333.13|4333.4|4333|4334.03|4333.63|4332.9|4332.5|397
1643130540000|2022-01-25 17:09:00|4333.28|4332.88|4334.78|4334.38|4335.28|4334.88|4333.28|4332.88|447
1643130550000|2022-01-25 17:09:10|4335.03|4334.63|4334.28|4333.88|4335.78|4335.38|4333.78|4333.38|322
1643130560000|2022-01-25 17:09:20|4334.15|4333.75|4332.78|4332.38|4334.53|4334.13|4332.78|4332.38|441
1643130570000|2022-01-25 17:09:30|4332.9|4332.5|4331.78|4331.38|4333.28|4332.88|4331.28|4330.88|745
1643130580000|2022-01-25 17:09:40|4331.65|4331.25|4329.53|4329.13|4332.15|4331.75|4329.53|4329.13|750
1643130590000|2022-01-25 17:09:50|4329.78|4329.38|4330.78|4330.38|4331.03|4330.63|4329.28|4328.88|488
1643130600000|2022-01-25 17:10:00|4331.03|4330.63|4328.28|4327.88|4331.15|4330.75|4327.03|4326.63|1000
1643130610000|2022-01-25 17:10:10|4328.53|4328.13|4326.78|4326.38|4329.03|4328.63|4326.03|4325.63|551
1643130620000|2022-01-25 17:10:20|4327.28|4326.88|4329.03|4328.63|4329.28|4328.88|4326.4|4326|672
1643130630000|2022-01-25 17:10:30|4329.28|4328.88|4328.28|4327.88|4329.53|4329.13|4328.03|4327.63|492
1643130640000|2022-01-25 17:10:40|4329.03|4328.63|4327.78|4327.38|4329.4|4329|4326.53|4326.13|654
1643130650000|2022-01-25 17:10:50|4328.28|4327.88|4327.28|4326.88|4329.28|4328.88|4326.78|4326.38|744
1643130660000|2022-01-25 17:11:00|4327.15|4326.75|4327.53|4327.13|4327.78|4327.38|4325.53|4325.13|632
1643130670000|2022-01-25 17:11:10|4327.28|4326.88|4327.15|4326.75|4328.03|4327.63|4325.53|4325.13|908
1643130680000|2022-01-25 17:11:20|4327.28|4326.88|4328.03|4327.63|4328.03|4327.63|4327.28|4326.88|422
1643130690000|2022-01-25 17:11:30|4328.15|4327.75|4325.53|4325.13|4328.15|4327.75|4325.15|4324.75|427
1643130700000|2022-01-25 17:11:40|4325.03|4324.63|4327.03|4326.63|4328.53|4328.13|4325.03|4324.63|1043
1643130710000|2022-01-25 17:11:50|4326.78|4326.38|4328.03|4327.63|4328.53|4328.13|4326.78|4326.38|474
1643130720000|2022-01-25 17:12:00|4328.15|4327.75|4327.53|4327.13|4328.4|4328|4326.03|4325.63|534
1643130730000|2022-01-25 17:12:10|4327.28|4326.88|4330.53|4330.13|4331.03|4330.63|4327.28|4326.88|625
1643130740000|2022-01-25 17:12:20|4330.28|4329.88|4326.03|4325.63|4330.9|4330.5|4326.03|4325.63|915
1643130750000|2022-01-25 17:12:30|4326.28|4325.88|4326.03|4325.63|4326.9|4326.5|4325.28|4324.88|583
1643130760000|2022-01-25 17:12:40|4326.53|4326.13|4327.53|4327.13|4327.53|4327.13|4326.28|4325.88|413
1643130770000|2022-01-25 17:12:50|4327.4|4327|4328.03|4327.63|4328.78|4328.38|4327.03|4326.63|615
1643130780000|2022-01-25 17:13:00|4328.53|4328.13|4328.03|4327.63|4329.28|4328.88|4327.03|4326.63|578
1643130790000|2022-01-25 17:13:10|4328.28|4327.88|4327.78|4327.38|4328.78|4328.38|4326.53|4326.13|433
1643130800000|2022-01-25 17:13:20|4327.28|4326.88|4329.03|4328.63|4330.53|4330.13|4327.03|4326.63|479
1643130810000|2022-01-25 17:13:30|4328.78|4328.38|4330.03|4329.63|4330.78|4330.38|4328.78|4328.38|385
1643130820000|2022-01-25 17:13:40|4329.78|4329.38|4329.53|4329.13|4330.28|4329.88|4329.03|4328.63|297
1643130830000|2022-01-25 17:13:50|4329.78|4329.38|4329.78|4329.38|4330.28|4329.88|4329.28|4328.88|339
1643130840000|2022-01-25 17:14:00|4329.28|4328.88|4329.28|4328.88|4329.53|4329.13|4328.28|4327.88|399
1643130850000|2022-01-25 17:14:10|4329.03|4328.63|4329.28|4328.88|4329.28|4328.88|4328.03|4327.63|313
1643130860000|2022-01-25 17:14:20|4329.03|4328.63|4331.28|4330.88|4332.15|4331.75|4328.53|4328.13|527
1643130870000|2022-01-25 17:14:30|4331.53|4331.13|4332.28|4331.88|4332.4|4332|4330.03|4329.63|457
1643130880000|2022-01-25 17:14:40|4333.03|4332.63|4332.78|4332.38|4333.28|4332.88|4332.28|4331.88|575
1643130890000|2022-01-25 17:14:50|4332.53|4332.13|4332.03|4331.63|4332.78|4332.38|4331.78|4331.38|382
1643130900000|2022-01-25 17:15:00|4332.28|4331.88|4336.03|4335.63|4336.53|4336.13|4332.03|4331.63|1141
1643130910000|2022-01-25 17:15:10|4336.15|4335.75|4338.53|4338.13|4338.78|4338.38|4336.03|4335.63|1094
1643130920000|2022-01-25 17:15:20|4338.03|4337.63|4335.15|4334.75|4339.53|4339.13|4335.03|4334.63|1504
1643130930000|2022-01-25 17:15:30|4335.03|4334.63|4335.03|4334.63|4336.28|4335.88|4334.53|4334.13|1070
1643130940000|2022-01-25 17:15:40|4334.28|4333.88|4330.15|4329.75|4334.28|4333.88|4330.03|4329.63|987
1643130950000|2022-01-25 17:15:50|4329.78|4329.38|4331.03|4330.63|4331.03|4330.63|4329.78|4329.38|690
1643130960000|2022-01-25 17:16:00|4330.78|4330.38|4325.53|4325.13|4330.78|4330.38|4324.78|4324.38|1544
1643130970000|2022-01-25 17:16:10|4326.03|4325.63|4321.15|4320.75|4327.03|4326.63|4320.53|4320.13|1527
1643130980000|2022-01-25 17:16:20|4321.03|4320.63|4321.28|4320.88|4322.28|4321.88|4320.78|4320.38|1060
1643130990000|2022-01-25 17:16:30|4321.53|4321.13|4319.65|4319.25|4321.78|4321.38|4319.53|4319.13|921
1643131000000|2022-01-25 17:16:40|4319.78|4319.38|4318.78|4318.38|4321.15|4320.75|4318.53|4318.13|1172
1643131010000|2022-01-25 17:16:50|4319.03|4318.63|4318.28|4317.88|4319.65|4319.25|4318.03|4317.63|902
1643131020000|2022-01-25 17:17:00|4318.53|4318.13|4320.03|4319.63|4321.03|4320.63|4318.53|4318.13|740
1643131030000|2022-01-25 17:17:10|4319.9|4319.5|4322.03|4321.63|4322.78|4322.38|4319.9|4319.5|645
1643131040000|2022-01-25 17:17:20|4321.65|4321.25|4321.53|4321.13|4322.78|4322.38|4320.28|4319.88|1013
1643131050000|2022-01-25 17:17:30|4321.28|4320.88|4322.78|4322.38|4323.65|4323.25|4320.53|4320.13|1034
1643131060000|2022-01-25 17:17:40|4322.53|4322.13|4322.28|4321.88|4323.53|4323.13|4321.78|4321.38|773
1643131070000|2022-01-25 17:17:50|4321.78|4321.38|4324.53|4324.13|4325.03|4324.63|4321.28|4320.88|668
1643131080000|2022-01-25 17:18:00|4324.78|4324.38|4323.78|4323.38|4325.53|4325.13|4323.28|4322.88|841
1643131090000|2022-01-25 17:18:10|4323.28|4322.88|4320.78|4320.38|4323.53|4323.13|4320.28|4319.88|1212
1643131100000|2022-01-25 17:18:20|4320.53|4320.13|4321.53|4321.13|4321.78|4321.38|4320.03|4319.63|714
1643131110000|2022-01-25 17:18:30|4321.28|4320.88|4322.28|4321.88|4322.9|4322.5|4321.28|4320.88|441
1643131120000|2022-01-25 17:18:40|4322.4|4322|4324.28|4323.88|4324.78|4324.38|4321.4|4321|393
1643131130000|2022-01-25 17:18:50|4324.53|4324.13|4324.53|4324.13|4325.78|4325.38|4324.28|4323.88|465
1643131140000|2022-01-25 17:19:00|4324.28|4323.88|4324.28|4323.88|4324.78|4324.38|4323.28|4322.88|368
1643131150000|2022-01-25 17:19:10|4324.03|4323.63|4322.28|4321.88|4324.28|4323.88|4321.28|4320.88|402
1643131160000|2022-01-25 17:19:20|4322.03|4321.63|4323.78|4323.38|4324.03|4323.63|4322.03|4321.63|346
1643131170000|2022-01-25 17:19:30|4324.03|4323.63|4326.53|4326.13|4326.65|4326.25|4324.03|4323.63|712
1643131180000|2022-01-25 17:19:40|4327.03|4326.63|4328.65|4328.25|4329.28|4328.88|4327.03|4326.63|841
1643131190000|2022-01-25 17:19:50|4328.53|4328.13|4328.53|4328.13|4329.15|4328.75|4327.78|4327.38|373
1643131200000|2022-01-25 17:20:00|4328.65|4328.25|4329.28|4328.88|4329.28|4328.88|4325.78|4325.38|616
1643131210000|2022-01-25 17:20:10|4328.78|4328.38|4331.03|4330.63|4331.28|4330.88|4328.78|4328.38|586
1643131220000|2022-01-25 17:20:20|4331.28|4330.88|4330.78|4330.38|4331.78|4331.38|4330.53|4330.13|345
1643131230000|2022-01-25 17:20:30|4331.03|4330.63|4331.53|4331.13|4331.78|4331.38|4330.03|4329.63|917
1643131240000|2022-01-25 17:20:40|4331.4|4331|4334.53|4334.13|4334.53|4334.13|4331.4|4331|994
1643131250000|2022-01-25 17:20:50|4334.78|4334.38|4333.53|4333.13|4335.28|4334.88|4332.28|4331.88|571
1643131260000|2022-01-25 17:21:00|4333.4|4333|4332.9|4332.5|4335.03|4334.63|4332.28|4331.88|517
1643131270000|2022-01-25 17:21:10|4333.03|4332.63|4334.03|4333.63|4334.28|4333.88|4332.78|4332.38|421
1643131280000|2022-01-25 17:21:20|4333.78|4333.38|4333.15|4332.75|4335.53|4335.13|4333.03|4332.63|517
1643131290000|2022-01-25 17:21:30|4333.65|4333.25|4333.53|4333.13|4334.03|4333.63|4333.28|4332.88|318
1643131300000|2022-01-25 17:21:40|4333.28|4332.88|4335.78|4335.38|4335.78|4335.38|4333.15|4332.75|465
1643131310000|2022-01-25 17:21:50|4336.03|4335.63|4335.53|4335.13|4336.78|4336.38|4335.4|4335|722
1643131320000|2022-01-25 17:22:00|4335.78|4335.38|4334.78|4334.38|4335.78|4335.38|4334.28|4333.88|368
1643131330000|2022-01-25 17:22:10|4335.03|4334.63|4337.03|4336.63|4337.28|4336.88|4335.03|4334.63|677
1643131340000|2022-01-25 17:22:20|4337.28|4336.88|4335.9|4335.5|4337.28|4336.88|4335.65|4335.25|549
1643131350000|2022-01-25 17:22:30|4335.53|4335.13|4336.28|4335.88|4337.28|4336.88|4335.53|4335.13|322
1643131360000|2022-01-25 17:22:40|4336.03|4335.63|4336.15|4335.75|4336.78|4336.38|4335.78|4335.38|346
1643131370000|2022-01-25 17:22:50|4336.03|4335.63|4336.03|4335.63|4337.28|4336.88|4335.65|4335.25|655
1643131380000|2022-01-25 17:23:00|4335.78|4335.38|4335.53|4335.13|4336.53|4336.13|4335.03|4334.63|432
1643131390000|2022-01-25 17:23:10|4335.28|4334.88|4335.78|4335.38|4336.03|4335.63|4335.03|4334.63|331
1643131400000|2022-01-25 17:23:20|4336.03|4335.63|4339.78|4339.38|4340.28|4339.88|4336.03|4335.63|1194
1643131410000|2022-01-25 17:23:30|4340.03|4339.63|4338.78|4338.38|4340.78|4340.38|4338.28|4337.88|746
1643131420000|2022-01-25 17:23:40|4338.65|4338.25|4337.53|4337.13|4339.28|4338.88|4336.9|4336.5|509
1643131430000|2022-01-25 17:23:50|4337.65|4337.25|4338.53|4338.13|4338.78|4338.38|4337.65|4337.25|351
1643131440000|2022-01-25 17:24:00|4338.4|4338|4339.03|4338.63|4341.53|4341.13|4338.4|4338|614
1643131450000|2022-01-25 17:24:10|4339.53|4339.13|4340.4|4340|4340.4|4340|4338.78|4338.38|295
1643131460000|2022-01-25 17:24:20|4340.53|4340.13|4339.53|4339.13|4340.53|4340.13|4339.15|4338.75|232
1643131470000|2022-01-25 17:24:30|4339.03|4338.63|4339.4|4339|4339.78|4339.38|4338.65|4338.25|335
1643131480000|2022-01-25 17:24:40|4339.53|4339.13|4339.03|4338.63|4340.03|4339.63|4339.03|4338.63|293
1643131490000|2022-01-25 17:24:50|4338.78|4338.38|4338.4|4338|4338.78|4338.38|4336.53|4336.13|666
1643131500000|2022-01-25 17:25:00|4338.53|4338.13|4338.53|4338.13|4340.28|4339.88|4338.53|4338.13|601
1643131510000|2022-01-25 17:25:10|4338.28|4337.88|4341.03|4340.63|4341.53|4341.13|4338.28|4337.88|558
1643131520000|2022-01-25 17:25:20|4340.53|4340.13|4340.28|4339.88|4341.53|4341.13|4339.53|4339.13|349
1643131530000|2022-01-25 17:25:30|4340.53|4340.13|4341.78|4341.38|4342.03|4341.63|4339.28|4338.88|346
1643131540000|2022-01-25 17:25:40|4341.53|4341.13|4340.53|4340.13|4341.78|4341.38|4340.03|4339.63|472
1643131550000|2022-01-25 17:25:50|4340.28|4339.88|4340.28|4339.88|4341.53|4341.13|4339.65|4339.25|269
1643131560000|2022-01-25 17:26:00|4340.03|4339.63|4335.78|4335.38|4340.03|4339.63|4335.53|4335.13|869
1643131570000|2022-01-25 17:26:10|4336.28|4335.88|4338.03|4337.63|4338.03|4337.63|4336.28|4335.88|383
1643131580000|2022-01-25 17:26:20|4338.28|4337.88|4339.28|4338.88|4339.9|4339.5|4337.4|4337|408
1643131590000|2022-01-25 17:26:30|4339.53|4339.13|4340.15|4339.75|4341.15|4340.75|4339.28|4338.88|406
1643131600000|2022-01-25 17:26:40|4339.78|4339.38|4340.28|4339.88|4340.53|4340.13|4339.53|4339.13|465
1643131610000|2022-01-25 17:26:50|4340.03|4339.63|4342.28|4341.88|4343.03|4342.63|4340.03|4339.63|783
1643131620000|2022-01-25 17:27:00|4342.53|4342.13|4340.78|4340.38|4343.03|4342.63|4340.53|4340.13|506
1643131630000|2022-01-25 17:27:10|4340.53|4340.13|4338.28|4337.88|4340.78|4340.38|4338.15|4337.75|479
1643131640000|2022-01-25 17:27:20|4338.15|4337.75|4339.28|4338.88|4339.78|4339.38|4337.78|4337.38|383
1643131650000|2022-01-25 17:27:30|4339.03|4338.63|4338.28|4337.88|4340.03|4339.63|4338.28|4337.88|243
1643131660000|2022-01-25 17:27:40|4338.53|4338.13|4336.03|4335.63|4338.53|4338.13|4334.53|4334.13|1047
1643131670000|2022-01-25 17:27:50|4336.28|4335.88|4336.78|4336.38|4336.78|4336.38|4335.53|4335.13|491
1643131680000|2022-01-25 17:28:00|4336.53|4336.13|4338.53|4338.13|4339.53|4339.13|4336.53|4336.13|642
1643131690000|2022-01-25 17:28:10|4338.03|4337.63|4338.15|4337.75|4338.4|4338|4336.53|4336.13|374
1643131700000|2022-01-25 17:28:20|4338.28|4337.88|4336.53|4336.13|4338.53|4338.13|4336.28|4335.88|432
1643131710000|2022-01-25 17:28:30|4336.28|4335.88|4337.65|4337.25|4338.03|4337.63|4336.28|4335.88|403
1643131720000|2022-01-25 17:28:40|4338.03|4337.63|4335.78|4335.38|4338.28|4337.88|4335.28|4334.88|456
1643131730000|2022-01-25 17:28:50|4335.65|4335.25|4335.65|4335.25|4336.28|4335.88|4334.9|4334.5|544
1643131740000|2022-01-25 17:29:00|4335.78|4335.38|4336.53|4336.13|4338.28|4337.88|4335.53|4335.13|511
1643131750000|2022-01-25 17:29:10|4336.78|4336.38|4337.65|4337.25|4338.28|4337.88|4336.03|4335.63|508
1643131760000|2022-01-25 17:29:20|4337.53|4337.13|4338.28|4337.88|4338.53|4338.13|4337.53|4337.13|220
1643131770000|2022-01-25 17:29:30|4338.03|4337.63|4337.28|4336.88|4338.28|4337.88|4336.78|4336.38|307
1643131780000|2022-01-25 17:29:40|4337.53|4337.13|4338.78|4338.38|4338.78|4338.38|4337.28|4336.88|241
1643131790000|2022-01-25 17:29:50|4338.53|4338.13|4338.53|4338.13|4338.78|4338.38|4337.65|4337.25|328
1643131800000|2022-01-25 17:30:00|4338.03|4337.63|4335.9|4335.5|4338.03|4337.63|4335.28|4334.88|685
1643131810000|2022-01-25 17:30:10|4335.78|4335.38|4336.65|4336.25|4337.65|4337.25|4335.78|4335.38|481
1643131820000|2022-01-25 17:30:20|4336.53|4336.13|4335.03|4334.63|4336.53|4336.13|4334.53|4334.13|518
1643131830000|2022-01-25 17:30:30|4334.9|4334.5|4333.53|4333.13|4336.03|4335.63|4333.4|4333|587
1643131840000|2022-01-25 17:30:40|4333.78|4333.38|4331.53|4331.13|4334.03|4333.63|4330.9|4330.5|990
1643131850000|2022-01-25 17:30:50|4331.65|4331.25|4334.03|4333.63|4334.03|4333.63|4331.53|4331.13|637
1643131860000|2022-01-25 17:31:00|4333.78|4333.38|4333.03|4332.63|4334.65|4334.25|4333.03|4332.63|416
1643131870000|2022-01-25 17:31:10|4332.78|4332.38|4333.53|4333.13|4334.03|4333.63|4332.78|4332.38|663
1643131880000|2022-01-25 17:31:20|4333.28|4332.88|4331.53|4331.13|4333.53|4333.13|4331.28|4330.88|445
1643131890000|2022-01-25 17:31:30|4331.28|4330.88|4332.4|4332|4332.53|4332.13|4330.78|4330.38|491
1643131900000|2022-01-25 17:31:40|4332.15|4331.75|4332.03|4331.63|4332.78|4332.38|4331.78|4331.38|242
1643131910000|2022-01-25 17:31:50|4332.15|4331.75|4328.28|4327.88|4332.28|4331.88|4327.78|4327.38|1468
1643131920000|2022-01-25 17:32:00|4328.53|4328.13|4328.03|4327.63|4329.53|4329.13|4327.53|4327.13|781
1643131930000|2022-01-25 17:32:10|4326.65|4326.25|4326.53|4326.13|4328.4|4328|4326.53|4326.13|1066
1643131940000|2022-01-25 17:32:20|4326.78|4326.38|4324.78|4324.38|4327.28|4326.88|4324.28|4323.88|766
1643131950000|2022-01-25 17:32:30|4325.28|4324.88|4324.4|4324|4326.15|4325.75|4324.03|4323.63|801
1643131960000|2022-01-25 17:32:40|4324.28|4323.88|4325.53|4325.13|4325.53|4325.13|4324.03|4323.63|365
1643131970000|2022-01-25 17:32:50|4325.65|4325.25|4325.9|4325.5|4326.03|4325.63|4325.03|4324.63|433
1643131980000|2022-01-25 17:33:00|4325.78|4325.38|4326.78|4326.38|4327.4|4327|4325.78|4325.38|1064
1643131990000|2022-01-25 17:33:10|4326.65|4326.25|4326.28|4325.88|4327.65|4327.25|4326.03|4325.63|436
1643132000000|2022-01-25 17:33:20|4326.03|4325.63|4325.28|4324.88|4326.28|4325.88|4325.03|4324.63|382
1643132010000|2022-01-25 17:33:30|4325.03|4324.63|4325.53|4325.13|4325.53|4325.13|4324.78|4324.38|458
1643132020000|2022-01-25 17:33:40|4325.28|4324.88|4325.4|4325|4326.15|4325.75|4325.03|4324.63|454
1643132030000|2022-01-25 17:33:50|4325.28|4324.88|4325.53|4325.13|4325.78|4325.38|4325.03|4324.63|214
1643132040000|2022-01-25 17:34:00|4325.78|4325.38|4326.28|4325.88|4326.78|4326.38|4324.03|4323.63|666
1643132050000|2022-01-25 17:34:10|4326.15|4325.75|4324.78|4324.38|4326.28|4325.88|4324.78|4324.38|291
1643132060000|2022-01-25 17:34:20|4325.03|4324.63|4325.53|4325.13|4326.03|4325.63|4324.65|4324.25|290
1643132070000|2022-01-25 17:34:30|4325.65|4325.25|4325.28|4324.88|4327.15|4326.75|4325.03|4324.63|397
1643132080000|2022-01-25 17:34:40|4325.53|4325.13|4325.78|4325.38|4326.53|4326.13|4325.28|4324.88|281
1643132090000|2022-01-25 17:34:50|4325.28|4324.88|4326.28|4325.88|4326.53|4326.13|4325.28|4324.88|308
1643132100000|2022-01-25 17:35:00|4326.15|4325.75|4328.53|4328.13|4328.78|4328.38|4326.03|4325.63|651
1643132110000|2022-01-25 17:35:10|4328.78|4328.38|4328.65|4328.25|4329.53|4329.13|4328.53|4328.13|600
1643132120000|2022-01-25 17:35:20|4328.78|4328.38|4329.53|4329.13|4330.78|4330.38|4328.28|4327.88|873
1643132130000|2022-01-25 17:35:30|4329.78|4329.38|4329.78|4329.38|4330.28|4329.88|4329.28|4328.88|591
1643132140000|2022-01-25 17:35:40|4330.03|4329.63|4328.28|4327.88|4330.03|4329.63|4327.53|4327.13|504
1643132150000|2022-01-25 17:35:50|4327.9|4327.5|4328.53|4328.13|4329.03|4328.63|4327.9|4327.5|245
1643132160000|2022-01-25 17:36:00|4329.03|4328.63|4328.15|4327.75|4331.03|4330.63|4327.78|4327.38|521
1643132170000|2022-01-25 17:36:10|4328.03|4327.63|4328.4|4328|4328.78|4328.38|4327.78|4327.38|234
1643132180000|2022-01-25 17:36:20|4328.78|4328.38|4328.78|4328.38|4329.03|4328.63|4328.15|4327.75|252
1643132190000|2022-01-25 17:36:30|4328.65|4328.25|4329.78|4329.38|4330.28|4329.88|4328.53|4328.13|354
1643132200000|2022-01-25 17:36:40|4329.53|4329.13|4329.28|4328.88|4330.03|4329.63|4328.78|4328.38|274
1643132210000|2022-01-25 17:36:50|4329.53|4329.13|4326.53|4326.13|4329.53|4329.13|4326.03|4325.63|589
1643132220000|2022-01-25 17:37:00|4326.65|4326.25|4328.03|4327.63|4328.28|4327.88|4326.53|4326.13|298
1643132230000|2022-01-25 17:37:10|4327.78|4327.38|4330.28|4329.88|4330.28|4329.88|4327.65|4327.25|402
1643132240000|2022-01-25 17:37:20|4329.78|4329.38|4331.03|4330.63|4331.28|4330.88|4329.53|4329.13|416
1643132250000|2022-01-25 17:37:30|4331.28|4330.88|4330.53|4330.13|4331.4|4331|4330.03|4329.63|372
1643132260000|2022-01-25 17:37:40|4330.78|4330.38|4327.28|4326.88|4331.03|4330.63|4326.53|4326.13|671
1643132270000|2022-01-25 17:37:50|4327.53|4327.13|4328.03|4327.63|4328.03|4327.63|4327.03|4326.63|434
1643132280000|2022-01-25 17:38:00|4328.53|4328.13|4330.78|4330.38|4331.03|4330.63|4328.28|4327.88|700
1643132290000|2022-01-25 17:38:10|4330.9|4330.5|4329.78|4329.38|4331.78|4331.38|4329.53|4329.13|466
1643132300000|2022-01-25 17:38:20|4329.65|4329.25|4328.53|4328.13|4331.03|4330.63|4328.53|4328.13|351
1643132310000|2022-01-25 17:38:30|4328.65|4328.25|4329.28|4328.88|4329.53|4329.13|4328.53|4328.13|286
1643132320000|2022-01-25 17:38:40|4329.53|4329.13|4327.78|4327.38|4330.53|4330.13|4327.53|4327.13|600
1643132330000|2022-01-25 17:38:50|4327.65|4327.25|4327.28|4326.88|4328.28|4327.88|4326.28|4325.88|658
1643132340000|2022-01-25 17:39:00|4327.53|4327.13|4326.53|4326.13|4328.28|4327.88|4326.03|4325.63|543
1643132350000|2022-01-25 17:39:10|4326.15|4325.75|4326.03|4325.63|4326.53|4326.13|4325.53|4325.13|439
1643132360000|2022-01-25 17:39:20|4325.53|4325.13|4327.53|4327.13|4328.03|4327.63|4325.53|4325.13|312
1643132370000|2022-01-25 17:39:30|4327.28|4326.88|4327.53|4327.13|4328.53|4328.13|4327.03|4326.63|274
1643132380000|2022-01-25 17:39:40|4327.78|4327.38|4328.28|4327.88|4329.03|4328.63|4327.78|4327.38|347
1643132390000|2022-01-25 17:39:50|4328.53|4328.13|4328.9|4328.5|4329.28|4328.88|4328.28|4327.88|555
1643132400000|2022-01-25 17:40:00|4329.03|4328.63|4329.78|4329.38|4329.78|4329.38|4327.28|4326.88|552
1643132410000|2022-01-25 17:40:10|4330.53|4330.13|4329.03|4328.63|4330.78|4330.38|4328.53|4328.13|415
1643132420000|2022-01-25 17:40:20|4328.53|4328.13|4329.03|4328.63|4329.78|4329.38|4328.03|4327.63|453
1643132430000|2022-01-25 17:40:30|4329.28|4328.88|4328.28|4327.88|4329.78|4329.38|4328.28|4327.88|347
1643132440000|2022-01-25 17:40:40|4328.4|4328|4328.9|4328.5|4329.28|4328.88|4328.28|4327.88|290
1643132450000|2022-01-25 17:40:50|4328.78|4328.38|4328.28|4327.88|4329.03|4328.63|4327.53|4327.13|331
1643132460000|2022-01-25 17:41:00|4328.4|4328|4327.03|4326.63|4328.4|4328|4326.78|4326.38|506
1643132470000|2022-01-25 17:41:10|4326.78|4326.38|4326.28|4325.88|4327.03|4326.63|4325.78|4325.38|400
1643132480000|2022-01-25 17:41:20|4325.78|4325.38|4326.28|4325.88|4326.53|4326.13|4325.53|4325.13|264
1643132490000|2022-01-25 17:41:30|4326.03|4325.63|4326.03|4325.63|4326.53|4326.13|4325.53|4325.13|295
1643132500000|2022-01-25 17:41:40|4325.78|4325.38|4325.53|4325.13|4326.28|4325.88|4325.03|4324.63|453
1643132510000|2022-01-25 17:41:50|4325.78|4325.38|4326.78|4326.38|4328.15|4327.75|4325.53|4325.13|468
1643132520000|2022-01-25 17:42:00|4326.53|4326.13|4321.65|4321.25|4326.65|4326.25|4321.65|4321.25|959
1643132530000|2022-01-25 17:42:10|4322.03|4321.63|4322.4|4322|4322.78|4322.38|4322.03|4321.63|492
1643132540000|2022-01-25 17:42:20|4322.28|4321.88|4321.65|4321.25|4323.03|4322.63|4321.65|4321.25|448
1643132550000|2022-01-25 17:42:30|4321.78|4321.38|4320.03|4319.63|4322.53|4322.13|4319.53|4319.13|973
1643132560000|2022-01-25 17:42:40|4320.28|4319.88|4320.65|4320.25|4321.03|4320.63|4320.03|4319.63|453
1643132570000|2022-01-25 17:42:50|4320.78|4320.38|4321.53|4321.13|4321.78|4321.38|4320.78|4320.38|389
1643132580000|2022-01-25 17:43:00|4321.78|4321.38|4322.9|4322.5|4322.9|4322.5|4321.53|4321.13|440
1643132590000|2022-01-25 17:43:10|4322.53|4322.13|4322.03|4321.63|4323.78|4323.38|4321.78|4321.38|283
1643132600000|2022-01-25 17:43:20|4321.78|4321.38|4322.15|4321.75|4323.03|4322.63|4321.78|4321.38|296
1643132610000|2022-01-25 17:43:30|4322.03|4321.63|4321.28|4320.88|4322.53|4322.13|4321.03|4320.63|453
1643132620000|2022-01-25 17:43:40|4321.53|4321.13|4323.03|4322.63|4323.03|4322.63|4321.28|4320.88|313
1643132630000|2022-01-25 17:43:50|4323.28|4322.88|4322.9|4322.5|4323.78|4323.38|4322.28|4321.88|408
1643132640000|2022-01-25 17:44:00|4323.03|4322.63|4323.78|4323.38|4323.78|4323.38|4322.28|4321.88|334
1643132650000|2022-01-25 17:44:10|4323.53|4323.13|4325.65|4325.25|4326.03|4325.63|4323.53|4323.13|629
1643132660000|2022-01-25 17:44:20|4325.53|4325.13|4326.28|4325.88|4326.28|4325.88|4324.53|4324.13|369
1643132670000|2022-01-25 17:44:30|4326.53|4326.13|4325.78|4325.38|4326.78|4326.38|4325.78|4325.38|434
1643132680000|2022-01-25 17:44:40|4326.03|4325.63|4328.53|4328.13|4328.53|4328.13|4325.53|4325.13|444
1643132690000|2022-01-25 17:44:50|4328.78|4328.38|4331.03|4330.63|4331.53|4331.13|4327.78|4327.38|576
1643132700000|2022-01-25 17:45:00|4329.65|4329.25|4333.03|4332.63|4333.03|4332.63|4328.78|4328.38|1179
1643132710000|2022-01-25 17:45:10|4333.28|4332.88|4333.28|4332.88|4333.53|4333.13|4332.03|4331.63|690
1643132720000|2022-01-25 17:45:20|4333.03|4332.63|4330.53|4330.13|4333.03|4332.63|4330.28|4329.88|758
1643132730000|2022-01-25 17:45:30|4330.28|4329.88|4330.78|4330.38|4332.03|4331.63|4330.28|4329.88|448
1643132740000|2022-01-25 17:45:40|4331.03|4330.63|4330.28|4329.88|4331.78|4331.38|4329.78|4329.38|432
1643132750000|2022-01-25 17:45:50|4329.78|4329.38|4330.28|4329.88|4330.65|4330.25|4329.03|4328.63|341
1643132760000|2022-01-25 17:46:00|4330.4|4330|4329.65|4329.25|4330.53|4330.13|4329.15|4328.75|374
1643132770000|2022-01-25 17:46:10|4330.03|4329.63|4328.28|4327.88|4330.4|4330|4327.53|4327.13|479
1643132780000|2022-01-25 17:46:20|4328.78|4328.38|4329.15|4328.75|4329.78|4329.38|4328.78|4328.38|339
1643132790000|2022-01-25 17:46:30|4329.28|4328.88|4329.4|4329|4330.28|4329.88|4329.03|4328.63|269
1643132800000|2022-01-25 17:46:40|4329.53|4329.13|4329.78|4329.38|4330.53|4330.13|4328.53|4328.13|351
1643132810000|2022-01-25 17:46:50|4329.53|4329.13|4329.78|4329.38|4330.03|4329.63|4329.53|4329.13|228
1643132820000|2022-01-25 17:47:00|4329.53|4329.13|4327.65|4327.25|4329.53|4329.13|4327.28|4326.88|639
1643132830000|2022-01-25 17:47:10|4327.53|4327.13|4324.03|4323.63|4327.65|4327.25|4323.78|4323.38|592
1643132840000|2022-01-25 17:47:20|4324.15|4323.75|4323.03|4322.63|4324.53|4324.13|4322.53|4322.13|805
1643132850000|2022-01-25 17:47:30|4323.28|4322.88|4322.78|4322.38|4323.53|4323.13|4322.28|4321.88|613
1643132860000|2022-01-25 17:47:40|4323.03|4322.63|4323.53|4323.13|4323.78|4323.38|4323.03|4322.63|371
1643132870000|2022-01-25 17:47:50|4323.78|4323.38|4323.28|4322.88|4323.78|4323.38|4323.03|4322.63|220
1643132880000|2022-01-25 17:48:00|4323.03|4322.63|4325.03|4324.63|4325.28|4324.88|4322.28|4321.88|483
1643132890000|2022-01-25 17:48:10|4325.28|4324.88|4324.03|4323.63|4325.4|4325|4323.78|4323.38|484
1643132900000|2022-01-25 17:48:20|4324.53|4324.13|4322.03|4321.63|4324.78|4324.38|4322.03|4321.63|354
1643132910000|2022-01-25 17:48:30|4321.78|4321.38|4318.65|4318.25|4321.78|4321.38|4318.53|4318.13|1058
1643132920000|2022-01-25 17:48:40|4318.4|4318|4319.03|4318.63|4319.28|4318.88|4317.78|4317.38|738
1643132930000|2022-01-25 17:48:50|4318.53|4318.13|4320.03|4319.63|4320.15|4319.75|4318.03|4317.63|593
1643132940000|2022-01-25 17:49:00|4320.78|4320.38|4319.78|4319.38|4321.03|4320.63|4319.15|4318.75|711
1643132950000|2022-01-25 17:49:10|4320.03|4319.63|4321.03|4320.63|4321.28|4320.88|4319.15|4318.75|376
1643132960000|2022-01-25 17:49:20|4320.53|4320.13|4320.28|4319.88|4320.53|4320.13|4319.78|4319.38|231
1643132970000|2022-01-25 17:49:30|4320.53|4320.13|4320.53|4320.13|4321.03|4320.63|4319.53|4319.13|427
1643132980000|2022-01-25 17:49:40|4320.4|4320|4321.03|4320.63|4321.28|4320.88|4320.03|4319.63|363
1643132990000|2022-01-25 17:49:50|4320.78|4320.38|4320.53|4320.13|4321.4|4321|4320.28|4319.88|275
1643133000000|2022-01-25 17:50:00|4320.65|4320.25|4323.28|4322.88|4323.28|4322.88|4320.28|4319.88|542
1643133010000|2022-01-25 17:50:10|4323.03|4322.63|4321.78|4321.38|4323.28|4322.88|4321.28|4320.88|529
1643133020000|2022-01-25 17:50:20|4321.53|4321.13|4322.28|4321.88|4322.28|4321.88|4320.78|4320.38|416
1643133030000|2022-01-25 17:50:30|4322.03|4321.63|4321.78|4321.38|4322.28|4321.88|4321.65|4321.25|433
1643133040000|2022-01-25 17:50:40|4322.03|4321.63|4322.03|4321.63|4322.53|4322.13|4321.53|4321.13|359
1643133050000|2022-01-25 17:50:50|4321.9|4321.5|4320.28|4319.88|4322.78|4322.38|4320.28|4319.88|495
1643133060000|2022-01-25 17:51:00|4320.03|4319.63|4317.53|4317.13|4320.78|4320.38|4317.28|4316.88|827
1643133070000|2022-01-25 17:51:10|4317.28|4316.88|4317.53|4317.13|4318.03|4317.63|4316.53|4316.13|689
1643133080000|2022-01-25 17:51:20|4317.28|4316.88|4318.15|4317.75|4318.53|4318.13|4317.28|4316.88|376
1643133090000|2022-01-25 17:51:30|4318.28|4317.88|4319.4|4319|4320.53|4320.13|4318.28|4317.88|524
1643133100000|2022-01-25 17:51:40|4319.28|4318.88|4319.78|4319.38|4320.28|4319.88|4319.03|4318.63|543
1643133110000|2022-01-25 17:51:50|4320.28|4319.88|4319.78|4319.38|4320.78|4320.38|4319.28|4318.88|676
1643133120000|2022-01-25 17:52:00|4320.03|4319.63|4321.53|4321.13|4322.28|4321.88|4320.03|4319.63|435
1643133130000|2022-01-25 17:52:10|4321.28|4320.88|4321.03|4320.63|4321.53|4321.13|4320.9|4320.5|277
1643133140000|2022-01-25 17:52:20|4321.15|4320.75|4321.78|4321.38|4322.28|4321.88|4321.03|4320.63|244
1643133150000|2022-01-25 17:52:30|4321.53|4321.13|4325.28|4324.88|4325.28|4324.88|4321.03|4320.63|544
1643133160000|2022-01-25 17:52:40|4325.03|4324.63|4323.53|4323.13|4325.78|4325.38|4323.53|4323.13|542
1643133170000|2022-01-25 17:52:50|4323.28|4322.88|4322.28|4321.88|4323.28|4322.88|4321.15|4320.75|403
1643133180000|2022-01-25 17:53:00|4321.78|4321.38|4320.78|4320.38|4321.78|4321.38|4320.78|4320.38|246
1643133190000|2022-01-25 17:53:10|4320.03|4319.63|4319.65|4319.25|4320.65|4320.25|4319.4|4319|441
1643133200000|2022-01-25 17:53:20|4319.9|4319.5|4320.65|4320.25|4320.78|4320.38|4319.9|4319.5|245
1643133210000|2022-01-25 17:53:30|4320.53|4320.13|4320.28|4319.88|4320.65|4320.25|4319.78|4319.38|239
1643133220000|2022-01-25 17:53:40|4320.4|4320|4322.03|4321.63|4322.78|4322.38|4320.28|4319.88|334
1643133230000|2022-01-25 17:53:50|4322.28|4321.88|4321.53|4321.13|4322.53|4322.13|4320.78|4320.38|281
1643133240000|2022-01-25 17:54:00|4320.9|4320.5|4322.53|4322.13|4323.03|4322.63|4320.9|4320.5|236
1643133250000|2022-01-25 17:54:10|4322.4|4322|4323.28|4322.88|4324.03|4323.63|4321.53|4321.13|314
1643133260000|2022-01-25 17:54:20|4323.53|4323.13|4323.53|4323.13|4325.03|4324.63|4323.28|4322.88|369
1643133270000|2022-01-25 17:54:30|4323.78|4323.38|4322.28|4321.88|4323.78|4323.38|4322.03|4321.63|232
1643133280000|2022-01-25 17:54:40|4321.78|4321.38|4321.15|4320.75|4322.28|4321.88|4320.78|4320.38|372
1643133290000|2022-01-25 17:54:50|4321.03|4320.63|4322.03|4321.63|4322.28|4321.88|4321.03|4320.63|195
1643133300000|2022-01-25 17:55:00|4321.9|4321.5|4320.78|4320.38|4322.03|4321.63|4320.53|4320.13|273
1643133310000|2022-01-25 17:55:10|4321.15|4320.75|4319.4|4319|4322.15|4321.75|4318.78|4318.38|810
1643133320000|2022-01-25 17:55:20|4319.28|4318.88|4319.28|4318.88|4320.28|4319.88|4318.78|4318.38|429
1643133330000|2022-01-25 17:55:30|4319.78|4319.38|4318.53|4318.13|4320.03|4319.63|4318.28|4317.88|704
1643133340000|2022-01-25 17:55:40|4318.28|4317.88|4318.03|4317.63|4318.53|4318.13|4318.03|4317.63|483
1643133350000|2022-01-25 17:55:50|4318.28|4317.88|4317.53|4317.13|4318.65|4318.25|4317.03|4316.63|629
1643133360000|2022-01-25 17:56:00|4317.28|4316.88|4317.53|4317.13|4318.28|4317.88|4317.03|4316.63|505
1643133370000|2022-01-25 17:56:10|4317.28|4316.88|4318.03|4317.63|4318.53|4318.13|4317.03|4316.63|321
1643133380000|2022-01-25 17:56:20|4318.28|4317.88|4316.53|4316.13|4318.53|4318.13|4316.28|4315.88|1052
1643133390000|2022-01-25 17:56:30|4316.28|4315.88|4315.28|4314.88|4316.53|4316.13|4315.03|4314.63|971
1643133400000|2022-01-25 17:56:40|4315.03|4314.63|4316.03|4315.63|4316.03|4315.63|4314.53|4314.13|387
1643133410000|2022-01-25 17:56:50|4315.78|4315.38|4317.03|4316.63|4317.28|4316.88|4315.78|4315.38|292
1643133420000|2022-01-25 17:57:00|4317.28|4316.88|4319.28|4318.88|4319.53|4319.13|4317.28|4316.88|514
1643133430000|2022-01-25 17:57:10|4319.03|4318.63|4319.4|4319|4319.53|4319.13|4318.53|4318.13|256
1643133440000|2022-01-25 17:57:20|4319.28|4318.88|4320.53|4320.13|4320.53|4320.13|4318.4|4318|348
1643133450000|2022-01-25 17:57:30|4320.28|4319.88|4320.28|4319.88|4320.78|4320.38|4319.78|4319.38|328
1643133460000|2022-01-25 17:57:40|4320.03|4319.63|4321.4|4321|4321.53|4321.13|4320.03|4319.63|329
1643133470000|2022-01-25 17:57:50|4321.28|4320.88|4321.53|4321.13|4322.28|4321.88|4320.28|4319.88|317
1643133480000|2022-01-25 17:58:00|4322.03|4321.63|4322.78|4322.38|4323.03|4322.63|4321.78|4321.38|363
1643133490000|2022-01-25 17:58:10|4323.03|4322.63|4323.53|4323.13|4324.03|4323.63|4322.78|4322.38|435
1643133500000|2022-01-25 17:58:20|4323.28|4322.88|4324.03|4323.63|4324.28|4323.88|4323.15|4322.75|376
1643133510000|2022-01-25 17:58:30|4323.78|4323.38|4323.53|4323.13|4324.28|4323.88|4323.28|4322.88|227
1643133520000|2022-01-25 17:58:40|4323.28|4322.88|4322.78|4322.38|4323.53|4323.13|4322.53|4322.13|341
1643133530000|2022-01-25 17:58:50|4322.65|4322.25|4319.4|4319|4322.78|4322.38|4319.15|4318.75|600
1643133540000|2022-01-25 17:59:00|4319.53|4319.13|4321.78|4321.38|4322.03|4321.63|4318.28|4317.88|565
1643133550000|2022-01-25 17:59:10|4322.03|4321.63|4322.28|4321.88|4322.53|4322.13|4320.03|4319.63|769
1643133560000|2022-01-25 17:59:20|4322.53|4322.13|4322.28|4321.88|4322.65|4322.25|4322.03|4321.63|224
1643133570000|2022-01-25 17:59:30|4322.4|4322|4324.65|4324.25|4325.03|4324.63|4322.28|4321.88|376
1643133580000|2022-01-25 17:59:40|4325.03|4324.63|4325.53|4325.13|4326.53|4326.13|4324.78|4324.38|828
1643133590000|2022-01-25 17:59:50|4325.78|4325.38|4329.78|4329.38|4330.28|4329.88|4325.78|4325.38|1641
1643133600000|2022-01-25 18:00:00|4330.03|4329.63|4327.53|4327.13|4330.03|4329.63|4327.28|4326.88|1060
1643133610000|2022-01-25 18:00:10|4327.4|4327|4324.53|4324.13|4327.78|4327.38|4324.28|4323.88|773
1643133620000|2022-01-25 18:00:20|4324.78|4324.38|4325.03|4324.63|4325.78|4325.38|4324.78|4324.38|432
1643133630000|2022-01-25 18:00:30|4325.15|4324.75|4324.53|4324.13|4325.78|4325.38|4324.28|4323.88|474
1643133640000|2022-01-25 18:00:40|4324.03|4323.63|4324.53|4324.13|4325.03|4324.63|4323.78|4323.38|462
1643133650000|2022-01-25 18:00:50|4325.78|4325.38|4324.78|4324.38|4326.03|4325.63|4324.03|4323.63|444
1643133660000|2022-01-25 18:01:00|4325.03|4324.63|4325.53|4325.13|4325.78|4325.38|4324.53|4324.13|432
1643133670000|2022-01-25 18:01:10|4326.65|4326.25|4325.53|4325.13|4326.78|4326.38|4325.28|4324.88|1543
1643133680000|2022-01-25 18:01:20|4325.78|4325.38|4325.03|4324.63|4326.03|4325.63|4324.78|4324.38|333
1643133690000|2022-01-25 18:01:30|4324.78|4324.38|4324.78|4324.38|4325.65|4325.25|4323.03|4322.63|1124
1643133700000|2022-01-25 18:01:40|4325.03|4324.63|4324.15|4323.75|4325.28|4324.88|4323.28|4322.88|467
1643133710000|2022-01-25 18:01:50|4324.4|4324|4322.28|4321.88|4325.03|4324.63|4322.28|4321.88|607
1643133720000|2022-01-25 18:02:00|4322.78|4322.38|4320.03|4319.63|4323.03|4322.63|4319.53|4319.13|691
1643133730000|2022-01-25 18:02:10|4319.78|4319.38|4320.53|4320.13|4321.53|4321.13|4318.78|4318.38|718
1643133740000|2022-01-25 18:02:20|4320.28|4319.88|4320.03|4319.63|4320.9|4320.5|4319.53|4319.13|467
1643133750000|2022-01-25 18:02:30|4319.78|4319.38|4319.53|4319.13|4319.78|4319.38|4318.65|4318.25|405
1643133760000|2022-01-25 18:02:40|4319.78|4319.38|4320.53|4320.13|4320.53|4320.13|4319.28|4318.88|353
1643133770000|2022-01-25 18:02:50|4320.03|4319.63|4322.15|4321.75|4323.15|4322.75|4319.53|4319.13|627
1643133780000|2022-01-25 18:03:00|4322.03|4321.63|4322.78|4322.38|4323.53|4323.13|4322.03|4321.63|559
1643133790000|2022-01-25 18:03:10|4322.65|4322.25|4320.03|4319.63|4322.65|4322.25|4320.03|4319.63|507
1643133800000|2022-01-25 18:03:20|4318.53|4318.13|4319.53|4319.13|4319.78|4319.38|4318.03|4317.63|925
1643133810000|2022-01-25 18:03:30|4319.78|4319.38|4323.53|4323.13|4323.53|4323.13|4319.78|4319.38|581
1643133820000|2022-01-25 18:03:40|4323.78|4323.38|4322.28|4321.88|4324.53|4324.13|4322.15|4321.75|525
1643133830000|2022-01-25 18:03:50|4322.15|4321.75|4320.53|4320.13|4322.15|4321.75|4319.78|4319.38|684
1643133840000|2022-01-25 18:04:00|4320.65|4320.25|4322.28|4321.88|4322.78|4322.38|4320.53|4320.13|367
1643133850000|2022-01-25 18:04:10|4322.53|4322.13|4320.15|4319.75|4322.78|4322.38|4320.15|4319.75|428
1643133860000|2022-01-25 18:04:20|4320.53|4320.13|4322.4|4322|4323.03|4322.63|4319.78|4319.38|404
1643133870000|2022-01-25 18:04:30|4322.53|4322.13|4322.78|4322.38|4322.78|4322.38|4321.78|4321.38|241
1643133880000|2022-01-25 18:04:40|4324.03|4323.63|4324.28|4323.88|4324.65|4324.25|4323.15|4322.75|360
1643133890000|2022-01-25 18:04:50|4324.53|4324.13|4322.78|4322.38|4325.28|4324.88|4322.28|4321.88|588
1643133900000|2022-01-25 18:05:00|4322.65|4322.25|4323.9|4323.5|4325.78|4325.38|4322.65|4322.25|442
1643133910000|2022-01-25 18:05:10|4324.03|4323.63|4324.28|4323.88|4324.65|4324.25|4322.78|4322.38|329
1643133920000|2022-01-25 18:05:20|4324.15|4323.75|4321.53|4321.13|4324.15|4323.75|4319.53|4319.13|670
1643133930000|2022-01-25 18:05:30|4321.65|4321.25|4322.03|4321.63|4322.03|4321.63|4320.53|4320.13|230
1643133940000|2022-01-25 18:05:40|4321.53|4321.13|4321.15|4320.75|4322.03|4321.63|4320.53|4320.13|265
1643133950000|2022-01-25 18:05:50|4321.03|4320.63|4321.28|4320.88|4322.28|4321.88|4319.78|4319.38|566
1643133960000|2022-01-25 18:06:00|4321.53|4321.13|4323.78|4323.38|4323.78|4323.38|4320.78|4320.38|616
1643133970000|2022-01-25 18:06:10|4323.4|4323|4320.15|4319.75|4323.65|4323.25|4319.53|4319.13|521
1643133980000|2022-01-25 18:06:20|4320.03|4319.63|4320.78|4320.38|4321.15|4320.75|4320.03|4319.63|291
1643133990000|2022-01-25 18:06:30|4320.53|4320.13|4321.28|4320.88|4323.03|4322.63|4320.53|4320.13|320
1643134000000|2022-01-25 18:06:40|4321.15|4320.75|4324.53|4324.13|4324.9|4324.5|4321.03|4320.63|326
1643134010000|2022-01-25 18:06:50|4325.03|4324.63|4324.28|4323.88|4325.9|4325.5|4324.03|4323.63|564
1643134020000|2022-01-25 18:07:00|4324.03|4323.63|4324.28|4323.88|4326.78|4326.38|4323.78|4323.38|835
1643134030000|2022-01-25 18:07:10|4324.53|4324.13|4324.03|4323.63|4324.53|4324.13|4323.4|4323|506
1643134040000|2022-01-25 18:07:20|4323.53|4323.13|4318.78|4318.38|4323.78|4323.38|4318.28|4317.88|808
1643134050000|2022-01-25 18:07:30|4318.9|4318.5|4316.78|4316.38|4318.9|4318.5|4316.4|4316|853
1643134060000|2022-01-25 18:07:40|4316.53|4316.13|4318.03|4317.63|4318.28|4317.88|4316.03|4315.63|623
1643134070000|2022-01-25 18:07:50|4317.78|4317.38|4318.78|4318.38|4319.15|4318.75|4316.78|4316.38|474
1643134080000|2022-01-25 18:08:00|4319.03|4318.63|4319.28|4318.88|4321.4|4321|4318.03|4317.63|528
1643134090000|2022-01-25 18:08:10|4319.53|4319.13|4319.15|4318.75|4319.78|4319.38|4318.03|4317.63|357
1643134100000|2022-01-25 18:08:20|4319.28|4318.88|4318.28|4317.88|4319.53|4319.13|4318.28|4317.88|268
1643134110000|2022-01-25 18:08:30|4318.03|4317.63|4319.03|4318.63|4319.28|4318.88|4317.28|4316.88|400
1643134120000|2022-01-25 18:08:40|4318.78|4318.38|4320.53|4320.13|4320.78|4320.38|4318.78|4318.38|313
1643134130000|2022-01-25 18:08:50|4320.65|4320.25|4319.53|4319.13|4320.78|4320.38|4318.53|4318.13|393
1643134140000|2022-01-25 18:09:00|4319.78|4319.38|4320.15|4319.75|4321.4|4321|4319.28|4318.88|278
1643134150000|2022-01-25 18:09:10|4320.28|4319.88|4320.65|4320.25|4321.03|4320.63|4320.03|4319.63|178
1643134160000|2022-01-25 18:09:20|4320.78|4320.38|4321.28|4320.88|4322.03|4321.63|4320.53|4320.13|410
1643134170000|2022-01-25 18:09:30|4321.53|4321.13|4325.28|4324.88|4325.53|4325.13|4321.03|4320.63|1528
1643134180000|2022-01-25 18:09:40|4325.03|4324.63|4324.53|4324.13|4325.53|4325.13|4324.03|4323.63|414
1643134190000|2022-01-25 18:09:50|4324.28|4323.88|4323.78|4323.38|4324.53|4324.13|4322.03|4321.63|551
1643134200000|2022-01-25 18:10:00|4324.03|4323.63|4323.78|4323.38|4324.15|4323.75|4322.28|4321.88|285
1643134210000|2022-01-25 18:10:10|4323.9|4323.5|4322.53|4322.13|4324.28|4323.88|4322.28|4321.88|366
1643134220000|2022-01-25 18:10:20|4322.78|4322.38|4322.78|4322.38|4324.03|4323.63|4322.28|4321.88|380
1643134230000|2022-01-25 18:10:30|4323.03|4322.63|4324.03|4323.63|4324.28|4323.88|4322.53|4322.13|220
1643134240000|2022-01-25 18:10:40|4323.9|4323.5|4324.78|4324.38|4325.28|4324.88|4323.53|4323.13|398
1643134250000|2022-01-25 18:10:50|4325.28|4324.88|4327.03|4326.63|4327.28|4326.88|4325.03|4324.63|593
1643134260000|2022-01-25 18:11:00|4326.78|4326.38|4323.28|4322.88|4327.03|4326.63|4322.78|4322.38|458
1643134270000|2022-01-25 18:11:10|4323.53|4323.13|4322.28|4321.88|4323.78|4323.38|4322.28|4321.88|249
1643134280000|2022-01-25 18:11:20|4322.53|4322.13|4323.28|4322.88|4323.78|4323.38|4322.53|4322.13|316
1643134290000|2022-01-25 18:11:30|4323.03|4322.63|4323.9|4323.5|4323.9|4323.5|4322.53|4322.13|260
1643134300000|2022-01-25 18:11:40|4323.53|4323.13|4323.53|4323.13|4323.78|4323.38|4323.28|4322.88|181
1643134310000|2022-01-25 18:11:50|4323.28|4322.88|4323.78|4323.38|4324.65|4324.25|4322.78|4322.38|569
1643134320000|2022-01-25 18:12:00|4323.9|4323.5|4325.53|4325.13|4326.28|4325.88|4323.9|4323.5|308
1643134330000|2022-01-25 18:12:10|4325.78|4325.38|4327.65|4327.25|4327.65|4327.25|4325.4|4325|511
1643134340000|2022-01-25 18:12:20|4327.9|4327.5|4329.53|4329.13|4329.78|4329.38|4327.9|4327.5|545
1643134350000|2022-01-25 18:12:30|4329.78|4329.38|4329.28|4328.88|4330.4|4330|4329.03|4328.63|681
1643134360000|2022-01-25 18:12:40|4329.53|4329.13|4329.03|4328.63|4330.78|4330.38|4329.03|4328.63|579
1643134370000|2022-01-25 18:12:50|4328.78|4328.38|4327.78|4327.38|4329.4|4329|4327.53|4327.13|390
1643134380000|2022-01-25 18:13:00|4328.28|4327.88|4327.53|4327.13|4328.28|4327.88|4327.03|4326.63|643
1643134390000|2022-01-25 18:13:10|4327.78|4327.38|4328.28|4327.88|4328.78|4328.38|4327.65|4327.25|320
1643134400000|2022-01-25 18:13:20|4328.03|4327.63|4330.28|4329.88|4330.53|4330.13|4327.78|4327.38|735
1643134410000|2022-01-25 18:13:30|4330.53|4330.13|4330.78|4330.38|4331.65|4331.25|4330.03|4329.63|347
1643134420000|2022-01-25 18:13:40|4330.53|4330.13|4331.15|4330.75|4331.4|4331|4330.4|4330|279
1643134430000|2022-01-25 18:13:50|4331.03|4330.63|4331.28|4330.88|4331.78|4331.38|4330.53|4330.13|327
1643134440000|2022-01-25 18:14:00|4331.53|4331.13|4331.03|4330.63|4332.28|4331.88|4330.78|4330.38|376
1643134450000|2022-01-25 18:14:10|4330.9|4330.5|4331.78|4331.38|4332.03|4331.63|4330.4|4330|428
1643134460000|2022-01-25 18:14:20|4332.28|4331.88|4332.03|4331.63|4332.28|4331.88|4330.78|4330.38|307
1643134470000|2022-01-25 18:14:30|4332.28|4331.88|4331.53|4331.13|4332.28|4331.88|4331.03|4330.63|277
1643134480000|2022-01-25 18:14:40|4331.78|4331.38|4330.78|4330.38|4331.78|4331.38|4330.28|4329.88|271
1643134490000|2022-01-25 18:14:50|4330.9|4330.5|4330.53|4330.13|4331.28|4330.88|4329.28|4328.88|573
1643134500000|2022-01-25 18:15:00|4330.03|4329.63|4327.78|4327.38|4330.15|4329.75|4327.78|4327.38|449
1643134510000|2022-01-25 18:15:10|4327.53|4327.13|4329.4|4329|4329.78|4329.38|4326.78|4326.38|447
1643134520000|2022-01-25 18:15:20|4329.53|4329.13|4331.65|4331.25|4331.78|4331.38|4329.28|4328.88|367
1643134530000|2022-01-25 18:15:30|4331.78|4331.38|4333.53|4333.13|4333.65|4333.25|4331.78|4331.38|964
1643134540000|2022-01-25 18:15:40|4333.28|4332.88|4330.03|4329.63|4333.28|4332.88|4330.03|4329.63|452
1643134550000|2022-01-25 18:15:50|4330.28|4329.88|4330.28|4329.88|4330.53|4330.13|4329.15|4328.75|322
1643134560000|2022-01-25 18:16:00|4330.03|4329.63|4332.28|4331.88|4333.28|4332.88|4330.03|4329.63|539
1643134570000|2022-01-25 18:16:10|4332.4|4332|4332.28|4331.88|4332.4|4332|4331.28|4330.88|310
1643134580000|2022-01-25 18:16:20|4332.03|4331.63|4332.15|4331.75|4332.28|4331.88|4330.53|4330.13|291
1643134590000|2022-01-25 18:16:30|4332.28|4331.88|4332.78|4332.38|4333.03|4332.63|4332.03|4331.63|265
1643134600000|2022-01-25 18:16:40|4332.53|4332.13|4333.15|4332.75|4333.78|4333.38|4332.53|4332.13|382
1643134610000|2022-01-25 18:16:50|4333.28|4332.88|4332.53|4332.13|4333.78|4333.38|4332.28|4331.88|373
1643134620000|2022-01-25 18:17:00|4332.28|4331.88|4332.28|4331.88|4332.78|4332.38|4331.4|4331|272
1643134630000|2022-01-25 18:17:10|4332.15|4331.75|4334.78|4334.38|4335.03|4334.63|4332.15|4331.75|560
1643134640000|2022-01-25 18:17:20|4334.65|4334.25|4333.78|4333.38|4334.78|4334.38|4333.78|4333.38|402
1643134650000|2022-01-25 18:17:30|4333.53|4333.13|4333.9|4333.5|4334.28|4333.88|4333.4|4333|193
1643134660000|2022-01-25 18:17:40|4334.03|4333.63|4334.28|4333.88|4335.03|4334.63|4333.78|4333.38|178
1643134670000|2022-01-25 18:17:50|4334.4|4334|4333.53|4333.13|4334.53|4334.13|4333.28|4332.88|226
1643134680000|2022-01-25 18:18:00|4333.78|4333.38|4333.28|4332.88|4334.53|4334.13|4333.28|4332.88|306
1643134690000|2022-01-25 18:18:10|4333.4|4333|4333.28|4332.88|4334.03|4333.63|4332.78|4332.38|145
1643134700000|2022-01-25 18:18:20|4333.03|4332.63|4333.03|4332.63|4333.78|4333.38|4332.53|4332.13|226
1643134710000|2022-01-25 18:18:30|4333.28|4332.88|4333.53|4333.13|4334.03|4333.63|4333.03|4332.63|160
1643134720000|2022-01-25 18:18:40|4333.28|4332.88|4333.53|4333.13|4334.03|4333.63|4332.78|4332.38|164
1643134730000|2022-01-25 18:18:50|4333.28|4332.88|4333.03|4332.63|4333.53|4333.13|4332.4|4332|197
1643134740000|2022-01-25 18:19:00|4333.28|4332.88|4333.28|4332.88|4334.03|4333.63|4331.78|4331.38|357
1643134750000|2022-01-25 18:19:10|4333.4|4333|4334.53|4334.13|4334.53|4334.13|4333.03|4332.63|262
1643134760000|2022-01-25 18:19:20|4334.28|4333.88|4334.53|4334.13|4334.65|4334.25|4334.03|4333.63|201
1643134770000|2022-01-25 18:19:30|4334.28|4333.88|4336.03|4335.63|4336.03|4335.63|4334.28|4333.88|477
1643134780000|2022-01-25 18:19:40|4335.78|4335.38|4336.28|4335.88|4336.53|4336.13|4335.78|4335.38|229
1643134790000|2022-01-25 18:19:50|4336.15|4335.75|4334.9|4334.5|4336.78|4336.38|4334.65|4334.25|340
1643134800000|2022-01-25 18:20:00|4334.78|4334.38|4333.28|4332.88|4335.03|4334.63|4332.28|4331.88|488
1643134810000|2022-01-25 18:20:10|4333.4|4333|4334.03|4333.63|4334.53|4334.13|4333.28|4332.88|215
1643134820000|2022-01-25 18:20:20|4333.9|4333.5|4333.28|4332.88|4334.9|4334.5|4333.28|4332.88|130
1643134830000|2022-01-25 18:20:30|4332.53|4332.13|4332.4|4332|4333.78|4333.38|4332.28|4331.88|668
1643134840000|2022-01-25 18:20:40|4332.03|4331.63|4331.4|4331|4332.03|4331.63|4330.53|4330.13|913
1643134850000|2022-01-25 18:20:50|4331.53|4331.13|4330.03|4329.63|4332.03|4331.63|4330.03|4329.63|511
1643134860000|2022-01-25 18:21:00|4330.28|4329.88|4332.65|4332.25|4332.65|4332.25|4330.28|4329.88|376
1643134870000|2022-01-25 18:21:10|4332.53|4332.13|4331.53|4331.13|4332.9|4332.5|4330.28|4329.88|355
1643134880000|2022-01-25 18:21:20|4331.9|4331.5|4331.28|4330.88|4331.9|4331.5|4330.78|4330.38|174
1643134890000|2022-01-25 18:21:30|4331.53|4331.13|4333.53|4333.13|4333.53|4333.13|4331.28|4330.88|673
1643134900000|2022-01-25 18:21:40|4334.28|4333.88|4331.78|4331.38|4334.28|4333.88|4331.53|4331.13|317
1643134910000|2022-01-25 18:21:50|4331.65|4331.25|4332.03|4331.63|4332.03|4331.63|4331.28|4330.88|221
1643134920000|2022-01-25 18:22:00|4331.78|4331.38|4334.78|4334.38|4334.78|4334.38|4331.78|4331.38|362
1643134930000|2022-01-25 18:22:10|4334.9|4334.5|4332.65|4332.25|4335.03|4334.63|4332.28|4331.88|306
1643134940000|2022-01-25 18:22:20|4332.4|4332|4333.53|4333.13|4333.53|4333.13|4332.4|4332|208
1643134950000|2022-01-25 18:22:30|4333.65|4333.25|4333.28|4332.88|4334.28|4333.88|4333.03|4332.63|227
1643134960000|2022-01-25 18:22:40|4333.03|4332.63|4332.28|4331.88|4333.03|4332.63|4331.78|4331.38|263
1643134970000|2022-01-25 18:22:50|4332.53|4332.13|4333.53|4333.13|4333.78|4333.38|4332.28|4331.88|285
1643134980000|2022-01-25 18:23:00|4333.78|4333.38|4334.28|4333.88|4335.28|4334.88|4333.4|4333|411
1643134990000|2022-01-25 18:23:10|4334.53|4334.13|4332.78|4332.38|4335.03|4334.63|4332.65|4332.25|165
1643135000000|2022-01-25 18:23:20|4332.28|4331.88|4332.78|4332.38|4333.03|4332.63|4332.28|4331.88|224
1643135010000|2022-01-25 18:23:30|4333.03|4332.63|4333.28|4332.88|4334.53|4334.13|4333.03|4332.63|225
1643135020000|2022-01-25 18:23:40|4333.4|4333|4332.53|4332.13|4333.53|4333.13|4332.28|4331.88|271
1643135030000|2022-01-25 18:23:50|4332.4|4332|4331.53|4331.13|4332.4|4332|4331.03|4330.63|313
1643135040000|2022-01-25 18:24:00|4331.78|4331.38|4334.28|4333.88|4335.03|4334.63|4331.28|4330.88|357
1643135050000|2022-01-25 18:24:10|4334.78|4334.38|4333.78|4333.38|4335.28|4334.88|4333.28|4332.88|316
1643135060000|2022-01-25 18:24:20|4333.53|4333.13|4334.28|4333.88|4334.53|4334.13|4333.28|4332.88|237
1643135070000|2022-01-25 18:24:30|4334.78|4334.38|4334.53|4334.13|4335.53|4335.13|4334.53|4334.13|354
1643135080000|2022-01-25 18:24:40|4334.03|4333.63|4333.78|4333.38|4334.28|4333.88|4333.03|4332.63|654
1643135090000|2022-01-25 18:24:50|4333.4|4333|4333.53|4333.13|4333.78|4333.38|4333.03|4332.63|372
1643135100000|2022-01-25 18:25:00|4333.28|4332.88|4331.53|4331.13|4333.28|4332.88|4330.53|4330.13|594
1643135110000|2022-01-25 18:25:10|4331.28|4330.88|4334.53|4334.13|4335.03|4334.63|4331.28|4330.88|616
1643135120000|2022-01-25 18:25:20|4334.28|4333.88|4337.78|4337.38|4338.03|4337.63|4334.28|4333.88|1272
1643135130000|2022-01-25 18:25:30|4338.03|4337.63|4340.03|4339.63|4340.03|4339.63|4338.03|4337.63|1255
1643135140000|2022-01-25 18:25:40|4339.78|4339.38|4339.4|4339|4341.03|4340.63|4339.28|4338.88|815
1643135150000|2022-01-25 18:25:50|4339.53|4339.13|4341.03|4340.63|4341.78|4341.38|4339.4|4339|755
1643135160000|2022-01-25 18:26:00|4340.78|4340.38|4340.03|4339.63|4341.03|4340.63|4339.15|4338.75|836
1643135170000|2022-01-25 18:26:10|4339.65|4339.25|4340.53|4340.13|4340.53|4340.13|4339.28|4338.88|404
1643135180000|2022-01-25 18:26:20|4340.28|4339.88|4340.03|4339.63|4340.78|4340.38|4339.53|4339.13|495
1643135190000|2022-01-25 18:26:30|4340.28|4339.88|4340.28|4339.88|4340.4|4340|4339.78|4339.38|256
1643135200000|2022-01-25 18:26:40|4339.78|4339.38|4339.53|4339.13|4340.03|4339.63|4339.15|4338.75|421
1643135210000|2022-01-25 18:26:50|4339.78|4339.38|4343.53|4343.13|4344.03|4343.63|4339.78|4339.38|881
1643135220000|2022-01-25 18:27:00|4344.03|4343.63|4346.78|4346.38|4347.03|4346.63|4343.53|4343.13|1412
1643135230000|2022-01-25 18:27:10|4346.28|4345.88|4345.78|4345.38|4346.9|4346.5|4345.78|4345.38|1122
1643135240000|2022-01-25 18:27:20|4346.03|4345.63|4346.78|4346.38|4347.65|4347.25|4345.53|4345.13|755
1643135250000|2022-01-25 18:27:30|4347.03|4346.63|4347.03|4346.63|4347.53|4347.13|4346.53|4346.13|453
1643135260000|2022-01-25 18:27:40|4347.28|4346.88|4345.78|4345.38|4347.53|4347.13|4345.53|4345.13|565
1643135270000|2022-01-25 18:27:50|4345.9|4345.5|4346.03|4345.63|4346.28|4345.88|4345.28|4344.88|340
1643135280000|2022-01-25 18:28:00|4345.78|4345.38|4345.03|4344.63|4346.03|4345.63|4344.03|4343.63|685
1643135290000|2022-01-25 18:28:10|4345.15|4344.75|4346.28|4345.88|4346.78|4346.38|4345.15|4344.75|490
1643135300000|2022-01-25 18:28:20|4346.03|4345.63|4346.78|4346.38|4347.03|4346.63|4346.03|4345.63|329
1643135310000|2022-01-25 18:28:30|4347.03|4346.63|4349.28|4348.88|4349.28|4348.88|4347.03|4346.63|964
1643135320000|2022-01-25 18:28:40|4349.53|4349.13|4349.03|4348.63|4349.65|4349.25|4348.53|4348.13|733
1643135330000|2022-01-25 18:28:50|4349.53|4349.13|4350.53|4350.13|4350.78|4350.38|4348.78|4348.38|806
1643135340000|2022-01-25 18:29:00|4350.03|4349.63|4349.28|4348.88|4350.28|4349.88|4349.28|4348.88|461
1643135350000|2022-01-25 18:29:10|4349.4|4349|4350.03|4349.63|4351.53|4351.13|4348.78|4348.38|992
1643135360000|2022-01-25 18:29:20|4349.53|4349.13|4349.03|4348.63|4350.03|4349.63|4349.03|4348.63|425
1643135370000|2022-01-25 18:29:30|4348.78|4348.38|4349.28|4348.88|4349.28|4348.88|4348.78|4348.38|320
1643135380000|2022-01-25 18:29:40|4348.9|4348.5|4350.15|4349.75|4350.9|4350.5|4348.9|4348.5|373
1643135390000|2022-01-25 18:29:50|4350.03|4349.63|4350.15|4349.75|4351.03|4350.63|4350.03|4349.63|294
1643135400000|2022-01-25 18:30:00|4350.03|4349.63|4347.78|4347.38|4350.28|4349.88|4347.78|4347.38|679
1643135410000|2022-01-25 18:30:10|4348.03|4347.63|4347.28|4346.88|4349.03|4348.63|4347.28|4346.88|424
1643135420000|2022-01-25 18:30:20|4347.53|4347.13|4346.78|4346.38|4348.03|4347.63|4346.78|4346.38|717
1643135430000|2022-01-25 18:30:30|4347.03|4346.63|4347.28|4346.88|4347.78|4347.38|4347.03|4346.63|405
1643135440000|2022-01-25 18:30:40|4347.03|4346.63|4346.9|4346.5|4347.28|4346.88|4346.53|4346.13|336
1643135450000|2022-01-25 18:30:50|4347.03|4346.63|4348.03|4347.63|4349.28|4348.88|4346.9|4346.5|611
1643135460000|2022-01-25 18:31:00|4348.28|4347.88|4348.28|4347.88|4349.03|4348.63|4347.28|4346.88|308
1643135470000|2022-01-25 18:31:10|4348.53|4348.13|4348.53|4348.13|4348.78|4348.38|4348.03|4347.63|309
1643135480000|2022-01-25 18:31:20|4348.28|4347.88|4350.03|4349.63|4350.03|4349.63|4348.28|4347.88|398
1643135490000|2022-01-25 18:31:30|4350.28|4349.88|4351.4|4351|4351.4|4351|4350.28|4349.88|554
1643135500000|2022-01-25 18:31:40|4351.28|4350.88|4353.28|4352.88|4353.28|4352.88|4351.03|4350.63|719
1643135510000|2022-01-25 18:31:50|4353.15|4352.75|4351.53|4351.13|4353.28|4352.88|4351.53|4351.13|678
1643135520000|2022-01-25 18:32:00|4351.78|4351.38|4353.03|4352.63|4353.03|4352.63|4351.53|4351.13|565
1643135530000|2022-01-25 18:32:10|4352.78|4352.38|4353.03|4352.63|4353.28|4352.88|4352.28|4351.88|372
1643135540000|2022-01-25 18:32:20|4352.78|4352.38|4355.53|4355.13|4355.65|4355.25|4352.78|4352.38|967
1643135550000|2022-01-25 18:32:30|4355.78|4355.38|4355.03|4354.63|4356.28|4355.88|4355.03|4354.63|791
1643135560000|2022-01-25 18:32:40|4355.28|4354.88|4355.53|4355.13|4356.28|4355.88|4355.03|4354.63|425
1643135570000|2022-01-25 18:32:50|4355.03|4354.63|4355.28|4354.88|4356.28|4355.88|4354.78|4354.38|587
1643135580000|2022-01-25 18:33:00|4355.53|4355.13|4356.03|4355.63|4356.28|4355.88|4355.03|4354.63|482
1643135590000|2022-01-25 18:33:10|4355.78|4355.38|4358.28|4357.88|4358.78|4358.38|4355.53|4355.13|1188
1643135600000|2022-01-25 18:33:20|4358.53|4358.13|4356.78|4356.38|4358.78|4358.38|4356.28|4355.88|1141
1643135610000|2022-01-25 18:33:30|4357.03|4356.63|4356.28|4355.88|4357.15|4356.75|4355.78|4355.38|1050
1643135620000|2022-01-25 18:33:40|4356.53|4356.13|4355.28|4354.88|4356.53|4356.13|4354.78|4354.38|602
1643135630000|2022-01-25 18:33:50|4355.15|4354.75|4355.53|4355.13|4355.53|4355.13|4355.03|4354.63|254
1643135640000|2022-01-25 18:34:00|4355.78|4355.38|4354.53|4354.13|4357.03|4356.63|4353.53|4353.13|871
1643135650000|2022-01-25 18:34:10|4354.28|4353.88|4353.78|4353.38|4354.53|4354.13|4353.53|4353.13|481
1643135660000|2022-01-25 18:34:20|4353.65|4353.25|4353.28|4352.88|4354.53|4354.13|4352.78|4352.38|436
1643135670000|2022-01-25 18:34:30|4353.03|4352.63|4353.78|4353.38|4354.28|4353.88|4353.03|4352.63|347
1643135680000|2022-01-25 18:34:40|4353.53|4353.13|4354.78|4354.38|4354.78|4354.38|4353.28|4352.88|257
1643135690000|2022-01-25 18:34:50|4355.03|4354.63|4356.78|4356.38|4356.78|4356.38|4355.03|4354.63|576
1643135700000|2022-01-25 18:35:00|4357.28|4356.88|4359.28|4358.88|4360.03|4359.63|4357.03|4356.63|1417
1643135710000|2022-01-25 18:35:10|4359.53|4359.13|4356.53|4356.13|4359.53|4359.13|4356.53|4356.13|789
1643135720000|2022-01-25 18:35:20|4356.78|4356.38|4354.78|4354.38|4356.78|4356.38|4353.78|4353.38|520
1643135730000|2022-01-25 18:35:30|4355.28|4354.88|4353.28|4352.88|4355.4|4355|4353.28|4352.88|527
1643135740000|2022-01-25 18:35:40|4353.03|4352.63|4353.03|4352.63|4353.28|4352.88|4352.53|4352.13|539
1643135750000|2022-01-25 18:35:50|4352.53|4352.13|4353.03|4352.63|4353.28|4352.88|4352.28|4351.88|626
1643135760000|2022-01-25 18:36:00|4352.78|4352.38|4351.03|4350.63|4352.78|4352.38|4350.78|4350.38|539
1643135770000|2022-01-25 18:36:10|4351.28|4350.88|4350.78|4350.38|4351.78|4351.38|4349.78|4349.38|741
1643135780000|2022-01-25 18:36:20|4350.28|4349.88|4352.28|4351.88|4352.28|4351.88|4350.28|4349.88|476
1643135790000|2022-01-25 18:36:30|4352.53|4352.13|4353.4|4353|4353.4|4353|4352.03|4351.63|376
1643135800000|2022-01-25 18:36:40|4353.03|4352.63|4352.28|4351.88|4353.15|4352.75|4351.03|4350.63|346
1643135810000|2022-01-25 18:36:50|4352.53|4352.13|4353.78|4353.38|4353.78|4353.38|4352.53|4352.13|298
1643135820000|2022-01-25 18:37:00|4354.03|4353.63|4354.03|4353.63|4355.28|4354.88|4353.78|4353.38|550
1643135830000|2022-01-25 18:37:10|4354.15|4353.75|4353.53|4353.13|4355.03|4354.63|4353.53|4353.13|310
1643135840000|2022-01-25 18:37:20|4353.78|4353.38|4351.03|4350.63|4353.78|4353.38|4351.03|4350.63|411
1643135850000|2022-01-25 18:37:30|4351.15|4350.75|4352.03|4351.63|4352.4|4352|4350.78|4350.38|290
1643135860000|2022-01-25 18:37:40|4351.9|4351.5|4353.53|4353.13|4353.53|4353.13|4351.9|4351.5|268
1643135870000|2022-01-25 18:37:50|4353.4|4353|4354.03|4353.63|4354.28|4353.88|4353.03|4352.63|226
1643135880000|2022-01-25 18:38:00|4353.9|4353.5|4353.65|4353.25|4354.53|4354.13|4353.53|4353.13|239
1643135890000|2022-01-25 18:38:10|4353.53|4353.13|4353.78|4353.38|4354.03|4353.63|4352.78|4352.38|173
1643135900000|2022-01-25 18:38:20|4353.53|4353.13|4353.15|4352.75|4353.78|4353.38|4353.03|4352.63|341
1643135910000|2022-01-25 18:38:30|4353.4|4353|4353.4|4353|4353.78|4353.38|4352.78|4352.38|349
1643135920000|2022-01-25 18:38:40|4353.78|4353.38|4354.65|4354.25|4355.28|4354.88|4353.78|4353.38|522
1643135930000|2022-01-25 18:38:50|4354.53|4354.13|4357.15|4356.75|4357.78|4357.38|4354.53|4354.13|706
1643135940000|2022-01-25 18:39:00|4357.28|4356.88|4356.03|4355.63|4357.28|4356.88|4355.78|4355.38|380
1643135950000|2022-01-25 18:39:10|4356.28|4355.88|4355.53|4355.13|4356.78|4356.38|4354.78|4354.38|543
1643135960000|2022-01-25 18:39:20|4355.78|4355.38|4358.03|4357.63|4358.78|4358.38|4355.78|4355.38|551
1643135970000|2022-01-25 18:39:30|4357.78|4357.38|4358.28|4357.88|4358.53|4358.13|4357.28|4356.88|387
1643135980000|2022-01-25 18:39:40|4358.15|4357.75|4358.03|4357.63|4358.28|4357.88|4356.9|4356.5|321
1643135990000|2022-01-25 18:39:50|4357.78|4357.38|4359.28|4358.88|4359.28|4358.88|4357.03|4356.63|601
1643136000000|2022-01-25 18:40:00|4360.03|4359.63|4357.53|4357.13|4361.03|4360.63|4356.78|4356.38|1271
1643136010000|2022-01-25 18:40:10|4357.28|4356.88|4356.53|4356.13|4358.28|4357.88|4355.53|4355.13|631
1643136020000|2022-01-25 18:40:20|4356.78|4356.38|4356.03|4355.63|4356.78|4356.38|4356.03|4355.63|273
1643136030000|2022-01-25 18:40:30|4355.78|4355.38|4354.65|4354.25|4356.28|4355.88|4354.65|4354.25|386
1643136040000|2022-01-25 18:40:40|4354.53|4354.13|4355.53|4355.13|4356.03|4355.63|4354.53|4354.13|268
1643136050000|2022-01-25 18:40:50|4355.78|4355.38|4357.28|4356.88|4357.53|4357.13|4355.53|4355.13|409
1643136060000|2022-01-25 18:41:00|4356.78|4356.38|4356.03|4355.63|4358.53|4358.13|4356.03|4355.63|616
1643136070000|2022-01-25 18:41:10|4355.4|4355|4353.28|4352.88|4355.4|4355|4351.78|4351.38|1028
1643136080000|2022-01-25 18:41:20|4353.03|4352.63|4354.15|4353.75|4354.53|4354.13|4352.53|4352.13|449
1643136090000|2022-01-25 18:41:30|4354.28|4353.88|4355.03|4354.63|4355.03|4354.63|4353.78|4353.38|193
1643136100000|2022-01-25 18:41:40|4354.78|4354.38|4354.78|4354.38|4355.28|4354.88|4354.03|4353.63|274
1643136110000|2022-01-25 18:41:50|4355.03|4354.63|4355.15|4354.75|4355.53|4355.13|4354.53|4354.13|211
1643136120000|2022-01-25 18:42:00|4355.28|4354.88|4356.28|4355.88|4356.53|4356.13|4354.53|4354.13|373
1643136130000|2022-01-25 18:42:10|4356.4|4356|4356.28|4355.88|4357.03|4356.63|4355.78|4355.38|245
1643136140000|2022-01-25 18:42:20|4356.15|4355.75|4357.78|4357.38|4357.78|4357.38|4356.15|4355.75|236
1643136150000|2022-01-25 18:42:30|4357.28|4356.88|4357.03|4356.63|4357.53|4357.13|4357.03|4356.63|325
1643136160000|2022-01-25 18:42:40|4356.78|4356.38|4357.28|4356.88|4357.78|4357.38|4356.78|4356.38|342
1643136170000|2022-01-25 18:42:50|4357.4|4357|4356.65|4356.25|4358.28|4357.88|4356.53|4356.13|420
1643136180000|2022-01-25 18:43:00|4357.03|4356.63|4357.78|4357.38|4358.28|4357.88|4357.03|4356.63|316
1643136190000|2022-01-25 18:43:10|4358.03|4357.63|4358.53|4358.13|4359.53|4359.13|4358.03|4357.63|641
1643136200000|2022-01-25 18:43:20|4359.03|4358.63|4358.28|4357.88|4359.03|4358.63|4357.53|4357.13|285
1643136210000|2022-01-25 18:43:30|4358.15|4357.75|4358.03|4357.63|4358.53|4358.13|4357.4|4357|391
1643136220000|2022-01-25 18:43:40|4358.28|4357.88|4360.03|4359.63|4360.28|4359.88|4357.28|4356.88|912
1643136230000|2022-01-25 18:43:50|4360.15|4359.75|4359.4|4359|4360.28|4359.88|4359.03|4358.63|240
1643136240000|2022-01-25 18:44:00|4359.28|4358.88|4357.03|4356.63|4359.28|4358.88|4356.78|4356.38|835
1643136250000|2022-01-25 18:44:10|4356.53|4356.13|4357.53|4357.13|4357.53|4357.13|4355.28|4354.88|548
1643136260000|2022-01-25 18:44:20|4357.28|4356.88|4357.78|4357.38|4358.28|4357.88|4356.28|4355.88|407
1643136270000|2022-01-25 18:44:30|4358.03|4357.63|4358.15|4357.75|4358.78|4358.38|4357.53|4357.13|249
1643136280000|2022-01-25 18:44:40|4358.03|4357.63|4357.53|4357.13|4358.4|4358|4357.28|4356.88|272
1643136290000|2022-01-25 18:44:50|4357.28|4356.88|4357.53|4357.13|4358.28|4357.88|4357.03|4356.63|228
1643136300000|2022-01-25 18:45:00|4357.65|4357.25|4363.78|4363.38|4363.78|4363.38|4357.53|4357.13|2194
1643136310000|2022-01-25 18:45:10|4364.03|4363.63|4362.78|4362.38|4365.03|4364.63|4362.28|4361.88|1492
1643136320000|2022-01-25 18:45:20|4362.53|4362.13|4362.03|4361.63|4362.53|4362.13|4361.03|4360.63|876
1643136330000|2022-01-25 18:45:30|4361.78|4361.38|4362.28|4361.88|4362.78|4362.38|4361.78|4361.38|394
1643136340000|2022-01-25 18:45:40|4362.78|4362.38|4361.28|4360.88|4363.53|4363.13|4361.28|4360.88|500
1643136350000|2022-01-25 18:45:50|4361.03|4360.63|4360.53|4360.13|4361.03|4360.63|4359.53|4359.13|640
1643136360000|2022-01-25 18:46:00|4360.65|4360.25|4360.53|4360.13|4361.15|4360.75|4359.53|4359.13|555
1643136370000|2022-01-25 18:46:10|4360.28|4359.88|4357.53|4357.13|4360.53|4360.13|4357.28|4356.88|623
1643136380000|2022-01-25 18:46:20|4357.28|4356.88|4355.53|4355.13|4357.28|4356.88|4354.53|4354.13|1122
1643136390000|2022-01-25 18:46:30|4355.78|4355.38|4355.03|4354.63|4355.78|4355.38|4354.53|4354.13|534
1643136400000|2022-01-25 18:46:40|4354.78|4354.38|4357.03|4356.63|4357.28|4356.88|4354.78|4354.38|552
1643136410000|2022-01-25 18:46:50|4356.78|4356.38|4356.53|4356.13|4357.03|4356.63|4354.53|4354.13|856
1643136420000|2022-01-25 18:47:00|4356.78|4356.38|4359.28|4358.88|4359.28|4358.88|4356.78|4356.38|905
1643136430000|2022-01-25 18:47:10|4359.03|4358.63|4360.03|4359.63|4360.15|4359.75|4359.03|4358.63|800
1643136440000|2022-01-25 18:47:20|4359.53|4359.13|4359.03|4358.63|4360.03|4359.63|4358.9|4358.5|355
1643136450000|2022-01-25 18:47:30|4359.28|4358.88|4360.03|4359.63|4360.28|4359.88|4359.15|4358.75|474
1643136460000|2022-01-25 18:47:40|4359.78|4359.38|4361.53|4361.13|4362.28|4361.88|4359.65|4359.25|615
1643136470000|2022-01-25 18:47:50|4361.65|4361.25|4361.28|4360.88|4362.15|4361.75|4361.15|4360.75|375
1643136480000|2022-01-25 18:48:00|4361.03|4360.63|4364.53|4364.13|4364.53|4364.13|4360.53|4360.13|651
1643136490000|2022-01-25 18:48:10|4364.78|4364.38|4364.03|4363.63|4365.03|4364.63|4364.03|4363.63|511
1643136500000|2022-01-25 18:48:20|4364.28|4363.88|4364.53|4364.13|4364.78|4364.38|4363.78|4363.38|247
1643136510000|2022-01-25 18:48:30|4364.78|4364.38|4364.28|4363.88|4365.03|4364.63|4364.03|4363.63|605
1643136520000|2022-01-25 18:48:40|4364.03|4363.63|4364.03|4363.63|4364.28|4363.88|4363.53|4363.13|259
1643136530000|2022-01-25 18:48:50|4363.78|4363.38|4365.28|4364.88|4365.28|4364.88|4363.53|4363.13|391
1643136540000|2022-01-25 18:49:00|4365.53|4365.13|4367.15|4366.75|4367.28|4366.88|4365.53|4365.13|850
1643136550000|2022-01-25 18:49:10|4367.28|4366.88|4367.28|4366.88|4367.28|4366.88|4366.53|4366.13|631
1643136560000|2022-01-25 18:49:20|4366.9|4366.5|4367.28|4366.88|4367.28|4366.88|4366.53|4366.13|472
1643136570000|2022-01-25 18:49:30|4367.03|4366.63|4368.78|4368.38|4368.78|4368.38|4367.03|4366.63|618
1643136580000|2022-01-25 18:49:40|4368.53|4368.13|4367.03|4366.63|4369.28|4368.88|4366.78|4366.38|754
1643136590000|2022-01-25 18:49:50|4367.28|4366.88|4366.78|4366.38|4367.53|4367.13|4366.78|4366.38|419
1643136600000|2022-01-25 18:50:00|4367.03|4366.63|4367.9|4367.5|4369.03|4368.63|4366.9|4366.5|518
1643136610000|2022-01-25 18:50:10|4368.03|4367.63|4368.03|4367.63|4368.03|4367.63|4367.03|4366.63|553
1643136620000|2022-01-25 18:50:20|4368.28|4367.88|4368.03|4367.63|4368.78|4368.38|4367.78|4367.38|272
1643136630000|2022-01-25 18:50:30|4367.78|4367.38|4368.53|4368.13|4368.78|4368.38|4367.78|4367.38|503
1643136640000|2022-01-25 18:50:40|4368.28|4367.88|4369.15|4368.75|4369.28|4368.88|4368.03|4367.63|536
1643136650000|2022-01-25 18:50:50|4369.03|4368.63|4368.78|4368.38|4369.28|4368.88|4368.4|4368|400
1643136660000|2022-01-25 18:51:00|4368.53|4368.13|4367.78|4367.38|4368.78|4368.38|4367.53|4367.13|580
1643136670000|2022-01-25 18:51:10|4368.03|4367.63|4366.28|4365.88|4368.15|4367.75|4366.03|4365.63|614
1643136680000|2022-01-25 18:51:20|4366.4|4366|4365.78|4365.38|4366.4|4366|4364.9|4364.5|510
1643136690000|2022-01-25 18:51:30|4366.03|4365.63|4366.53|4366.13|4367.28|4366.88|4366.03|4365.63|630
1643136700000|2022-01-25 18:51:40|4366.28|4365.88|4368.03|4367.63|4368.28|4367.88|4366.28|4365.88|317
1643136710000|2022-01-25 18:51:50|4367.9|4367.5|4368.03|4367.63|4368.53|4368.13|4367.03|4366.63|594
1643136720000|2022-01-25 18:52:00|4367.9|4367.5|4369.15|4368.75|4369.28|4368.88|4367.9|4367.5|493
1643136730000|2022-01-25 18:52:10|4369.28|4368.88|4370.53|4370.13|4371.28|4370.88|4369.28|4368.88|959
1643136740000|2022-01-25 18:52:20|4370.03|4369.63|4370.53|4370.13|4371.03|4370.63|4370.03|4369.63|423
1643136750000|2022-01-25 18:52:30|4370.65|4370.25|4371.53|4371.13|4371.65|4371.25|4370.65|4370.25|322
1643136760000|2022-01-25 18:52:40|4371.78|4371.38|4371.53|4371.13|4372.28|4371.88|4371.53|4371.13|562
1643136770000|2022-01-25 18:52:50|4371.78|4371.38|4372.03|4371.63|4372.53|4372.13|4371.78|4371.38|461
1643136780000|2022-01-25 18:53:00|4371.78|4371.38|4371.53|4371.13|4371.9|4371.5|4370.78|4370.38|553
1643136790000|2022-01-25 18:53:10|4371.4|4371|4370.03|4369.63|4372.03|4371.63|4369.53|4369.13|442
1643136800000|2022-01-25 18:53:20|4370.28|4369.88|4369.78|4369.38|4370.53|4370.13|4369.53|4369.13|395
1643136810000|2022-01-25 18:53:30|4370.03|4369.63|4370.03|4369.63|4370.28|4369.88|4369.53|4369.13|582
1643136820000|2022-01-25 18:53:40|4369.78|4369.38|4369.03|4368.63|4370.03|4369.63|4369.03|4368.63|397
1643136830000|2022-01-25 18:53:50|4368.78|4368.38|4369.03|4368.63|4369.03|4368.63|4368.03|4367.63|565
1643136840000|2022-01-25 18:54:00|4369.28|4368.88|4372.28|4371.88|4372.28|4371.88|4368.78|4368.38|519
1643136850000|2022-01-25 18:54:10|4372.03|4371.63|4372.03|4371.63|4372.03|4371.63|4371.53|4371.13|477
1643136860000|2022-01-25 18:54:20|4371.9|4371.5|4373.53|4373.13|4373.78|4373.38|4371.53|4371.13|557
1643136870000|2022-01-25 18:54:30|4373.28|4372.88|4373.53|4373.13|4374.03|4373.63|4372.78|4372.38|449
1643136880000|2022-01-25 18:54:40|4373.28|4372.88|4374.28|4373.88|4374.28|4373.88|4373.03|4372.63|402
1643136890000|2022-01-25 18:54:50|4374.03|4373.63|4374.28|4373.88|4374.4|4374|4373.78|4373.38|424
1643136900000|2022-01-25 18:55:00|4374.03|4373.63|4371.53|4371.13|4374.03|4373.63|4371.28|4370.88|840
1643136910000|2022-01-25 18:55:10|4371.28|4370.88|4372.28|4371.88|4372.28|4371.88|4370.28|4369.88|589
1643136920000|2022-01-25 18:55:20|4372.03|4371.63|4371.78|4371.38|4372.53|4372.13|4371.53|4371.13|326
1643136930000|2022-01-25 18:55:30|4371.9|4371.5|4370.53|4370.13|4372.28|4371.88|4370.53|4370.13|499
1643136940000|2022-01-25 18:55:40|4370.03|4369.63|4369.28|4368.88|4370.53|4370.13|4368.28|4367.88|1292
1643136950000|2022-01-25 18:55:50|4369.4|4369|4371.03|4370.63|4371.03|4370.63|4369.03|4368.63|463
1643136960000|2022-01-25 18:56:00|4370.78|4370.38|4372.03|4371.63|4372.78|4372.38|4370.53|4370.13|655
1643136970000|2022-01-25 18:56:10|4372.28|4371.88|4371.03|4370.63|4372.28|4371.88|4370.15|4369.75|756
1643136980000|2022-01-25 18:56:20|4371.28|4370.88|4370.28|4369.88|4371.28|4370.88|4370.03|4369.63|744
1643136990000|2022-01-25 18:56:30|4370.53|4370.13|4370.53|4370.13|4371.53|4371.13|4369.78|4369.38|618
1643137000000|2022-01-25 18:56:40|4370.28|4369.88|4370.53|4370.13|4371.28|4370.88|4370.28|4369.88|407
1643137010000|2022-01-25 18:56:50|4370.78|4370.38|4370.78|4370.38|4371.78|4371.38|4370.53|4370.13|512
1643137020000|2022-01-25 18:57:00|4371.28|4370.88|4371.03|4370.63|4372.78|4372.38|4371.03|4370.63|411
1643137030000|2022-01-25 18:57:10|4371.15|4370.75|4372.28|4371.88|4372.28|4371.88|4370.28|4369.88|488
1643137040000|2022-01-25 18:57:20|4371.28|4370.88|4371.4|4371|4371.53|4371.13|4370.28|4369.88|838
1643137050000|2022-01-25 18:57:30|4371.53|4371.13|4372.28|4371.88|4372.28|4371.88|4371.28|4370.88|325
1643137060000|2022-01-25 18:57:40|4372.4|4372|4375.03|4374.63|4375.03|4374.63|4372.4|4372|738
1643137070000|2022-01-25 18:57:50|4374.78|4374.38|4373.53|4373.13|4375.4|4375|4373.4|4373|1026
1643137080000|2022-01-25 18:58:00|4373.28|4372.88|4373.9|4373.5|4374.65|4374.25|4373.03|4372.63|875
1643137090000|2022-01-25 18:58:10|4374.15|4373.75|4373.78|4373.38|4374.53|4374.13|4373.78|4373.38|415
1643137100000|2022-01-25 18:58:20|4373.53|4373.13|4373.4|4373|4374.53|4374.13|4373.03|4372.63|836
1643137110000|2022-01-25 18:58:30|4373.28|4372.88|4374.03|4373.63|4374.03|4373.63|4372.78|4372.38|655
1643137120000|2022-01-25 18:58:40|4374.28|4373.88|4374.78|4374.38|4375.15|4374.75|4374.03|4373.63|550
1643137130000|2022-01-25 18:58:50|4375.03|4374.63|4375.65|4375.25|4376.53|4376.13|4375.03|4374.63|881
1643137140000|2022-01-25 18:59:00|4375.53|4375.13|4376.53|4376.13|4377.03|4376.63|4375.53|4375.13|1121
1643137150000|2022-01-25 18:59:10|4376.9|4376.5|4376.78|4376.38|4377.28|4376.88|4376.03|4375.63|987
1643137160000|2022-01-25 18:59:20|4376.9|4376.5|4377.28|4376.88|4377.65|4377.25|4376.9|4376.5|778
1643137170000|2022-01-25 18:59:30|4377.78|4377.38|4376.78|4376.38|4377.78|4377.38|4376.78|4376.38|612
1643137180000|2022-01-25 18:59:40|4377.28|4376.88|4376.9|4376.5|4377.53|4377.13|4376.53|4376.13|422
1643137190000|2022-01-25 18:59:50|4377.53|4377.13|4377.53|4377.13|4378.03|4377.63|4377.03|4376.63|704
1643137200000|2022-01-25 19:00:00|4377.65|4377.25|4376.03|4375.63|4378.28|4377.88|4375.9|4375.5|1232
1643137210000|2022-01-25 19:00:10|4376.28|4375.88|4375.65|4375.25|4376.28|4375.88|4375.28|4374.88|894
1643137220000|2022-01-25 19:00:20|4375.78|4375.38|4378.03|4377.63|4378.28|4377.88|4375.53|4375.13|1217
1643137230000|2022-01-25 19:00:30|4377.9|4377.5|4376.28|4375.88|4377.9|4377.5|4376.28|4375.88|386
1643137240000|2022-01-25 19:00:40|4376.03|4375.63|4377.03|4376.63|4377.28|4376.88|4376.03|4375.63|392
1643137250000|2022-01-25 19:00:50|4376.78|4376.38|4376.78|4376.38|4377.28|4376.88|4376.03|4375.63|305
1643137260000|2022-01-25 19:01:00|4376.53|4376.13|4376.65|4376.25|4376.9|4376.5|4376.03|4375.63|478
1643137270000|2022-01-25 19:01:10|4376.53|4376.13|4376.28|4375.88|4376.9|4376.5|4376.28|4375.88|270
1643137280000|2022-01-25 19:01:20|4376.53|4376.13|4375.28|4374.88|4376.9|4376.5|4374.78|4374.38|833
1643137290000|2022-01-25 19:01:30|4375.03|4374.63|4374.78|4374.38|4375.4|4375|4374.53|4374.13|563
1643137300000|2022-01-25 19:01:40|4374.53|4374.13|4373.28|4372.88|4374.78|4374.38|4373.03|4372.63|905
1643137310000|2022-01-25 19:01:50|4373.03|4372.63|4372.65|4372.25|4374.03|4373.63|4372.53|4372.13|650
1643137320000|2022-01-25 19:02:00|4372.53|4372.13|4374.28|4373.88|4374.53|4374.13|4372.53|4372.13|584
1643137330000|2022-01-25 19:02:10|4374.4|4374|4376.28|4375.88|4376.28|4375.88|4373.9|4373.5|621
1643137340000|2022-01-25 19:02:20|4376.03|4375.63|4375.53|4375.13|4376.28|4375.88|4375.28|4374.88|419
1643137350000|2022-01-25 19:02:30|4375.78|4375.38|4373.53|4373.13|4375.78|4375.38|4373.28|4372.88|643
1643137360000|2022-01-25 19:02:40|4373.28|4372.88|4373.9|4373.5|4374.03|4373.63|4373.03|4372.63|359
1643137370000|2022-01-25 19:02:50|4373.78|4373.38|4373.53|4373.13|4375.78|4375.38|4373.53|4373.13|696
1643137380000|2022-01-25 19:03:00|4373.78|4373.38|4373.53|4373.13|4374.78|4374.38|4373.53|4373.13|252
1643137390000|2022-01-25 19:03:10|4373.03|4372.63|4370.78|4370.38|4373.03|4372.63|4370.53|4370.13|732
1643137400000|2022-01-25 19:03:20|4370.65|4370.25|4368.03|4367.63|4371.03|4370.63|4367.28|4366.88|1970
1643137410000|2022-01-25 19:03:30|4368.15|4367.75|4369.4|4369|4369.65|4369.25|4368.03|4367.63|801
1643137420000|2022-01-25 19:03:40|4369.78|4369.38|4368.53|4368.13|4369.78|4369.38|4368.53|4368.13|502
1643137430000|2022-01-25 19:03:50|4368.28|4367.88|4369.65|4369.25|4371.03|4370.63|4368.28|4367.88|698
1643137440000|2022-01-25 19:04:00|4370.03|4369.63|4370.28|4369.88|4371.03|4370.63|4370.03|4369.63|353
1643137450000|2022-01-25 19:04:10|4370.03|4369.63|4370.78|4370.38|4371.03|4370.63|4369.78|4369.38|418
1643137460000|2022-01-25 19:04:20|4370.9|4370.5|4371.53|4371.13|4372.03|4371.63|4370.53|4370.13|627
1643137470000|2022-01-25 19:04:30|4371.4|4371|4372.28|4371.88|4373.03|4372.63|4371.15|4370.75|451
1643137480000|2022-01-25 19:04:40|4372.4|4372|4371.28|4370.88|4373.28|4372.88|4371.28|4370.88|390
1643137490000|2022-01-25 19:04:50|4371.15|4370.75|4369.15|4368.75|4371.15|4370.75|4368.53|4368.13|545
1643137500000|2022-01-25 19:05:00|4369.03|4368.63|4370.15|4369.75|4370.15|4369.75|4368.03|4367.63|582
1643137510000|2022-01-25 19:05:10|4370.4|4370|4369.03|4368.63|4370.4|4370|4368.28|4367.88|606
1643137520000|2022-01-25 19:05:20|4368.78|4368.38|4365.53|4365.13|4369.03|4368.63|4365.53|4365.13|772
1643137530000|2022-01-25 19:05:30|4365.78|4365.38|4364.53|4364.13|4366.53|4366.13|4364.03|4363.63|1278
1643137540000|2022-01-25 19:05:40|4365.28|4364.88|4366.03|4365.63|4366.53|4366.13|4364.28|4363.88|1571
1643137550000|2022-01-25 19:05:50|4366.28|4365.88|4366.03|4365.63|4367.03|4366.63|4365.78|4365.38|406
1643137560000|2022-01-25 19:06:00|4366.28|4365.88|4365.28|4364.88|4366.78|4366.38|4364.9|4364.5|485
1643137570000|2022-01-25 19:06:10|4365.4|4365|4365.9|4365.5|4366.28|4365.88|4365.15|4364.75|406
1643137580000|2022-01-25 19:06:20|4365.78|4365.38|4366.78|4366.38|4367.03|4366.63|4365.53|4365.13|534
1643137590000|2022-01-25 19:06:30|4366.53|4366.13|4366.53|4366.13|4366.78|4366.38|4365.78|4365.38|290
1643137600000|2022-01-25 19:06:40|4366.4|4366|4365.28|4364.88|4366.53|4366.13|4365.03|4364.63|240
1643137610000|2022-01-25 19:06:50|4365.53|4365.13|4366.03|4365.63|4366.53|4366.13|4365.53|4365.13|168
1643137620000|2022-01-25 19:07:00|4365.9|4365.5|4369.28|4368.88|4369.28|4368.88|4365.78|4365.38|482
1643137630000|2022-01-25 19:07:10|4369.4|4369|4369.78|4369.38|4370.28|4369.88|4369.15|4368.75|455
1643137640000|2022-01-25 19:07:20|4369.53|4369.13|4367.78|4367.38|4369.65|4369.25|4367.28|4366.88|449
1643137650000|2022-01-25 19:07:30|4367.53|4367.13|4368.78|4368.38|4369.28|4368.88|4367.53|4367.13|341
1643137660000|2022-01-25 19:07:40|4368.9|4368.5|4369.03|4368.63|4369.53|4369.13|4368.53|4368.13|287
1643137670000|2022-01-25 19:07:50|4368.78|4368.38|4369.4|4369|4370.28|4369.88|4368.78|4368.38|332
1643137680000|2022-01-25 19:08:00|4369.78|4369.38|4370.53|4370.13|4371.03|4370.63|4369.65|4369.25|543
1643137690000|2022-01-25 19:08:10|4370.78|4370.38|4370.78|4370.38|4371.4|4371|4370.53|4370.13|411
1643137700000|2022-01-25 19:08:20|4371.03|4370.63|4370.53|4370.13|4371.03|4370.63|4370.03|4369.63|484
1643137710000|2022-01-25 19:08:30|4370.4|4370|4371.03|4370.63|4371.28|4370.88|4368.78|4368.38|699
1643137720000|2022-01-25 19:08:40|4370.78|4370.38|4370.9|4370.5|4371.28|4370.88|4370.03|4369.63|331
1643137730000|2022-01-25 19:08:50|4370.78|4370.38|4371.65|4371.25|4372.03|4371.63|4370.53|4370.13|305
1643137740000|2022-01-25 19:09:00|4371.53|4371.13|4368.28|4367.88|4371.53|4371.13|4367.28|4366.88|486
1643137750000|2022-01-25 19:09:10|4368.15|4367.75|4367.53|4367.13|4369.03|4368.63|4366.9|4366.5|680
1643137760000|2022-01-25 19:09:20|4367.78|4367.38|4367.53|4367.13|4368.53|4368.13|4367.53|4367.13|274
1643137770000|2022-01-25 19:09:30|4367.65|4367.25|4367.53|4367.13|4368.53|4368.13|4366.78|4366.38|316
1643137780000|2022-01-25 19:09:40|4367.28|4366.88|4367.53|4367.13|4368.03|4367.63|4366.03|4365.63|443
1643137790000|2022-01-25 19:09:50|4367.78|4367.38|4368.03|4367.63|4368.03|4367.63|4367.28|4366.88|244
1643137800000|2022-01-25 19:10:00|4367.53|4367.13|4368.65|4368.25|4368.78|4368.38|4367.28|4366.88|907
1643137810000|2022-01-25 19:10:10|4368.53|4368.13|4368.78|4368.38|4369.53|4369.13|4368.28|4367.88|234
1643137820000|2022-01-25 19:10:20|4369.03|4368.63|4369.65|4369.25|4370.28|4369.88|4369.03|4368.63|966
1643137830000|2022-01-25 19:10:30|4369.53|4369.13|4370.4|4370|4370.53|4370.13|4369.03|4368.63|300
1643137840000|2022-01-25 19:10:40|4371.03|4370.63|4372.03|4371.63|4372.28|4371.88|4371.03|4370.63|363
1643137850000|2022-01-25 19:10:50|4372.15|4371.75|4372.03|4371.63|4372.65|4372.25|4371.78|4371.38|301
1643137860000|2022-01-25 19:11:00|4371.53|4371.13|4370.53|4370.13|4371.78|4371.38|4370.53|4370.13|426
1643137870000|2022-01-25 19:11:10|4371.03|4370.63|4372.65|4372.25|4373.53|4373.13|4371.03|4370.63|446
1643137880000|2022-01-25 19:11:20|4372.78|4372.38|4373.28|4372.88|4373.65|4373.25|4372.78|4372.38|274
1643137890000|2022-01-25 19:11:30|4373.53|4373.13|4375.03|4374.63|4375.78|4375.38|4373.28|4372.88|788
1643137900000|2022-01-25 19:11:40|4375.53|4375.13|4375.28|4374.88|4376.28|4375.88|4375.03|4374.63|512
1643137910000|2022-01-25 19:11:50|4375.4|4375|4374.65|4374.25|4375.4|4375|4374.28|4373.88|317
1643137920000|2022-01-25 19:12:00|4374.53|4374.13|4375.78|4375.38|4376.03|4375.63|4373.03|4372.63|785
1643137930000|2022-01-25 19:12:10|4375.28|4374.88|4377.4|4377|4377.4|4377|4375.28|4374.88|611
1643137940000|2022-01-25 19:12:20|4377.53|4377.13|4377.03|4376.63|4377.78|4377.38|4376.78|4376.38|416
1643137950000|2022-01-25 19:12:30|4376.9|4376.5|4378.53|4378.13|4378.53|4378.13|4376.28|4375.88|640
1643137960000|2022-01-25 19:12:40|4378.28|4377.88|4378.65|4378.25|4378.78|4378.38|4378.28|4377.88|420
1643137970000|2022-01-25 19:12:50|4378.78|4378.38|4379.03|4378.63|4379.03|4378.63|4378.03|4377.63|326
1643137980000|2022-01-25 19:13:00|4378.78|4378.38|4379.03|4378.63|4379.03|4378.63|4378.03|4377.63|377
1643137990000|2022-01-25 19:13:10|4378.78|4378.38|4381.53|4381.13|4381.78|4381.38|4378.78|4378.38|1595
1643138000000|2022-01-25 19:13:20|4381.78|4381.38|4382.28|4381.88|4382.53|4382.13|4381.53|4381.13|923
1643138010000|2022-01-25 19:13:30|4382.15|4381.75|4383.03|4382.63|4383.28|4382.88|4382.15|4381.75|688
1643138020000|2022-01-25 19:13:40|4382.78|4382.38|4383.4|4383|4383.53|4383.13|4382.78|4382.38|558
1643138030000|2022-01-25 19:13:50|4383.28|4382.88|4382.9|4382.5|4383.78|4383.38|4382.53|4382.13|717
1643138040000|2022-01-25 19:14:00|4382.78|4382.38|4383.03|4382.63|4383.53|4383.13|4382.03|4381.63|574
1643138050000|2022-01-25 19:14:10|4383.28|4382.88|4384.15|4383.75|4384.53|4384.13|4383.03|4382.63|498
1643138060000|2022-01-25 19:14:20|4384.28|4383.88|4383.53|4383.13|4385.03|4384.63|4383.03|4382.63|470
1643138070000|2022-01-25 19:14:30|4383.78|4383.38|4383.03|4382.63|4384.15|4383.75|4383.03|4382.63|181
1643138080000|2022-01-25 19:14:40|4383.28|4382.88|4382.03|4381.63|4383.28|4382.88|4381.28|4380.88|656
1643138090000|2022-01-25 19:14:50|4381.78|4381.38|4382.78|4382.38|4383.03|4382.63|4381.53|4381.13|594
1643138100000|2022-01-25 19:15:00|4383.53|4383.13|4383.28|4382.88|4383.9|4383.5|4383.03|4382.63|308
1643138110000|2022-01-25 19:15:10|4383.53|4383.13|4384.28|4383.88|4384.9|4384.5|4383.53|4383.13|555
1643138120000|2022-01-25 19:15:20|4384.53|4384.13|4385.03|4384.63|4385.03|4384.63|4384.28|4383.88|462
1643138130000|2022-01-25 19:15:30|4384.9|4384.5|4385.28|4384.88|4386.03|4385.63|4384.53|4384.13|554
1643138140000|2022-01-25 19:15:40|4385.53|4385.13|4385.53|4385.13|4385.53|4385.13|4384.28|4383.88|492
1643138150000|2022-01-25 19:15:50|4385.78|4385.38|4385.28|4384.88|4386.28|4385.88|4384.65|4384.25|508
1643138160000|2022-01-25 19:16:00|4385.53|4385.13|4382.53|4382.13|4385.53|4385.13|4382.53|4382.13|604
1643138170000|2022-01-25 19:16:10|4381.53|4381.13|4383.53|4383.13|4383.53|4383.13|4380.78|4380.38|893
1643138180000|2022-01-25 19:16:20|4383.9|4383.5|4385.03|4384.63|4385.28|4384.88|4383.78|4383.38|383
1643138190000|2022-01-25 19:16:30|4385.28|4384.88|4385.78|4385.38|4386.28|4385.88|4385.28|4384.88|449
1643138200000|2022-01-25 19:16:40|4385.9|4385.5|4386.28|4385.88|4386.53|4386.13|4385.78|4385.38|413
1643138210000|2022-01-25 19:16:50|4386.03|4385.63|4385.53|4385.13|4386.53|4386.13|4385.28|4384.88|346
1643138220000|2022-01-25 19:17:00|4385.28|4384.88|4384.53|4384.13|4385.28|4384.88|4383.53|4383.13|468
1643138230000|2022-01-25 19:17:10|4384.4|4384|4384.53|4384.13|4385.03|4384.63|4383.78|4383.38|340
1643138240000|2022-01-25 19:17:20|4384.28|4383.88|4385.03|4384.63|4385.15|4384.75|4384.03|4383.63|239
1643138250000|2022-01-25 19:17:30|4385.15|4384.75|4384.15|4383.75|4385.15|4384.75|4384.03|4383.63|357
1643138260000|2022-01-25 19:17:40|4384.03|4383.63|4384.28|4383.88|4384.4|4384|4382.03|4381.63|1039
1643138270000|2022-01-25 19:17:50|4384.53|4384.13|4384.53|4384.13|4385.65|4385.25|4384.15|4383.75|1178
1643138280000|2022-01-25 19:18:00|4384.65|4384.25|4383.03|4382.63|4384.78|4384.38|4382.78|4382.38|1150
1643138290000|2022-01-25 19:18:10|4383.28|4382.88|4383.53|4383.13|4384.15|4383.75|4382.78|4382.38|372
1643138300000|2022-01-25 19:18:20|4383.78|4383.38|4385.28|4384.88|4385.28|4384.88|4383.28|4382.88|415
1643138310000|2022-01-25 19:18:30|4385.53|4385.13|4385.28|4384.88|4386.53|4386.13|4385.28|4384.88|728
1643138320000|2022-01-25 19:18:40|4385.4|4385|4385.28|4384.88|4385.78|4385.38|4384.78|4384.38|219
1643138330000|2022-01-25 19:18:50|4385.15|4384.75|4386.28|4385.88|4386.28|4385.88|4385.15|4384.75|257
1643138340000|2022-01-25 19:19:00|4386.4|4386|4387.15|4386.75|4387.28|4386.88|4385.53|4385.13|697
1643138350000|2022-01-25 19:19:10|4387.28|4386.88|4387.28|4386.88|4387.4|4387|4386.78|4386.38|344
1643138360000|2022-01-25 19:19:20|4387.15|4386.75|4385.53|4385.13|4387.15|4386.75|4385.53|4385.13|353
1643138370000|2022-01-25 19:19:30|4385.78|4385.38|4386.4|4386|4386.78|4386.38|4385.78|4385.38|278
1643138380000|2022-01-25 19:19:40|4386.78|4386.38|4387.28|4386.88|4387.53|4387.13|4386.78|4386.38|650
1643138390000|2022-01-25 19:19:50|4387.4|4387|4387.03|4386.63|4387.78|4387.38|4387.03|4386.63|805
1643138400000|2022-01-25 19:20:00|4386.53|4386.13|4385.53|4385.13|4388.28|4387.88|4385.28|4384.88|2043
1643138410000|2022-01-25 19:20:10|4385.28|4384.88|4387.03|4386.63|4387.03|4386.63|4385.28|4384.88|326
1643138420000|2022-01-25 19:20:20|4386.9|4386.5|4387.78|4387.38|4388.15|4387.75|4386.9|4386.5|258
1643138430000|2022-01-25 19:20:30|4388.03|4387.63|4388.15|4387.75|4388.28|4387.88|4387.9|4387.5|250
1643138440000|2022-01-25 19:20:40|4388.28|4387.88|4388.78|4388.38|4389.28|4388.88|4388.28|4387.88|1655
1643138450000|2022-01-25 19:20:50|4388.53|4388.13|4389.28|4388.88|4389.28|4388.88|4388.53|4388.13|443
1643138460000|2022-01-25 19:21:00|4389.03|4388.63|4389.03|4388.63|4389.15|4388.75|4388.28|4387.88|736
1643138470000|2022-01-25 19:21:10|4389.28|4388.88|4389.03|4388.63|4389.28|4388.88|4388.78|4388.38|369
1643138480000|2022-01-25 19:21:20|4389.15|4388.75|4388.15|4387.75|4389.15|4388.75|4388.03|4387.63|436
1643138490000|2022-01-25 19:21:30|4388.28|4387.88|4388.03|4387.63|4388.78|4388.38|4387.78|4387.38|330
1643138500000|2022-01-25 19:21:40|4388.15|4387.75|4389.03|4388.63|4389.03|4388.63|4387.78|4387.38|491
1643138510000|2022-01-25 19:21:50|4389.28|4388.88|4391.03|4390.63|4391.78|4391.38|4389.28|4388.88|1254
1643138520000|2022-01-25 19:22:00|4390.78|4390.38|4389.03|4388.63|4391.03|4390.63|4388.78|4388.38|520
1643138530000|2022-01-25 19:22:10|4389.28|4388.88|4389.78|4389.38|4389.78|4389.38|4388.28|4387.88|554
1643138540000|2022-01-25 19:22:20|4389.53|4389.13|4391.28|4390.88|4391.28|4390.88|4389.03|4388.63|263
1643138550000|2022-01-25 19:22:30|4391.53|4391.13|4391.28|4390.88|4392.03|4391.63|4391.03|4390.63|415
1643138560000|2022-01-25 19:22:40|4391.03|4390.63|4391.53|4391.13|4391.78|4391.38|4391.03|4390.63|270
1643138570000|2022-01-25 19:22:50|4391.65|4391.25|4391.4|4391|4392.03|4391.63|4391.28|4390.88|268
1643138580000|2022-01-25 19:23:00|4391.28|4390.88|4391.53|4391.13|4392.03|4391.63|4391.03|4390.63|466
1643138590000|2022-01-25 19:23:10|4391.28|4390.88|4390.28|4389.88|4392.03|4391.63|4390.28|4389.88|325
1643138600000|2022-01-25 19:23:20|4390.15|4389.75|4390.78|4390.38|4391.28|4390.88|4390.03|4389.63|247
1643138610000|2022-01-25 19:23:30|4391.03|4390.63|4389.4|4389|4391.28|4390.88|4389.03|4388.63|404
1643138620000|2022-01-25 19:23:40|4389.53|4389.13|4391.78|4391.38|4391.78|4391.38|4389.53|4389.13|347
1643138630000|2022-01-25 19:23:50|4392.03|4391.63|4391.03|4390.63|4392.28|4391.88|4391.03|4390.63|1080
1643138640000|2022-01-25 19:24:00|4390.78|4390.38|4390.53|4390.13|4391.28|4390.88|4389.9|4389.5|382
1643138650000|2022-01-25 19:24:10|4390.4|4390|4388.78|4388.38|4390.53|4390.13|4388.28|4387.88|555
1643138660000|2022-01-25 19:24:20|4388.9|4388.5|4387.53|4387.13|4389.4|4389|4387.28|4386.88|646
1643138670000|2022-01-25 19:24:30|4387.78|4387.38|4388.28|4387.88|4389.28|4388.88|4387.78|4387.38|711
1643138680000|2022-01-25 19:24:40|4388.03|4387.63|4387.28|4386.88|4388.03|4387.63|4386.53|4386.13|562
1643138690000|2022-01-25 19:24:50|4387.53|4387.13|4388.53|4388.13|4388.78|4388.38|4387.53|4387.13|298
1643138700000|2022-01-25 19:25:00|4388.15|4387.75|4387.28|4386.88|4388.28|4387.88|4386.28|4385.88|639
1643138710000|2022-01-25 19:25:10|4387.53|4387.13|4386.03|4385.63|4388.03|4387.63|4386.03|4385.63|342
1643138720000|2022-01-25 19:25:20|4385.53|4385.13|4383.78|4383.38|4385.65|4385.25|4383.78|4383.38|1320
1643138730000|2022-01-25 19:25:30|4383.53|4383.13|4383.78|4383.38|4384.28|4383.88|4383.03|4382.63|939
1643138740000|2022-01-25 19:25:40|4383.53|4383.13|4384.53|4384.13|4385.03|4384.63|4383.28|4382.88|422
1643138750000|2022-01-25 19:25:50|4384.65|4384.25|4385.78|4385.38|4386.53|4386.13|4384.65|4384.25|415
1643138760000|2022-01-25 19:26:00|4385.9|4385.5|4386.03|4385.63|4386.03|4385.63|4384.28|4383.88|462
1643138770000|2022-01-25 19:26:10|4385.78|4385.38|4385.03|4384.63|4385.78|4385.38|4382.4|4382|795
1643138780000|2022-01-25 19:26:20|4385.53|4385.13|4384.53|4384.13|4385.78|4385.38|4384.53|4384.13|519
1643138790000|2022-01-25 19:26:30|4384.78|4384.38|4385.28|4384.88|4385.78|4385.38|4384.78|4384.38|375
1643138800000|2022-01-25 19:26:40|4385.03|4384.63|4385.53|4385.13|4386.28|4385.88|4385.03|4384.63|196
1643138810000|2022-01-25 19:26:50|4385.78|4385.38|4388.78|4388.38|4389.53|4389.13|4385.53|4385.13|575
1643138820000|2022-01-25 19:27:00|4389.03|4388.63|4389.9|4389.5|4390.28|4389.88|4388.78|4388.38|402
1643138830000|2022-01-25 19:27:10|4389.78|4389.38|4388.15|4387.75|4390.28|4389.88|4387.78|4387.38|419
1643138840000|2022-01-25 19:27:20|4388.03|4387.63|4387.28|4386.88|4388.15|4387.75|4387.03|4386.63|414
1643138850000|2022-01-25 19:27:30|4387.4|4387|4387.53|4387.13|4388.15|4387.75|4387.03|4386.63|129
1643138860000|2022-01-25 19:27:40|4387.78|4387.38|4388.03|4387.63|4388.28|4387.88|4387.78|4387.38|130
1643138870000|2022-01-25 19:27:50|4387.78|4387.38|4387.78|4387.38|4388.53|4388.13|4387.78|4387.38|253
1643138880000|2022-01-25 19:28:00|4387.53|4387.13|4389.03|4388.63|4389.53|4389.13|4387.53|4387.13|769
1643138890000|2022-01-25 19:28:10|4388.78|4388.38|4388.53|4388.13|4389.03|4388.63|4388.28|4387.88|231
1643138900000|2022-01-25 19:28:20|4388.65|4388.25|4386.28|4385.88|4388.78|4388.38|4386.28|4385.88|516
1643138910000|2022-01-25 19:28:30|4386.03|4385.63|4386.03|4385.63|4386.53|4386.13|4385.78|4385.38|268
1643138920000|2022-01-25 19:28:40|4386.15|4385.75|4385.28|4384.88|4386.78|4386.38|4384.28|4383.88|837
1643138930000|2022-01-25 19:28:50|4385.4|4385|4385.03|4384.63|4385.4|4385|4384.28|4383.88|394
1643138940000|2022-01-25 19:29:00|4385.28|4384.88|4387.03|4386.63|4387.28|4386.88|4385.03|4384.63|501
1643138950000|2022-01-25 19:29:10|4386.78|4386.38|4387.53|4387.13|4388.53|4388.13|4386.03|4385.63|649
1643138960000|2022-01-25 19:29:20|4387.28|4386.88|4385.78|4385.38|4387.28|4386.88|4384.53|4384.13|477
1643138970000|2022-01-25 19:29:30|4386.03|4385.63|4387.78|4387.38|4387.78|4387.38|4385.53|4385.13|236
1643138980000|2022-01-25 19:29:40|4387.65|4387.25|4387.53|4387.13|4388.03|4387.63|4386.4|4386|414
1643138990000|2022-01-25 19:29:50|4387.65|4387.25|4388.03|4387.63|4388.53|4388.13|4387.65|4387.25|347
1643139000000|2022-01-25 19:30:00|4388.15|4387.75|4389.53|4389.13|4390.03|4389.63|4387.78|4387.38|891
1643139010000|2022-01-25 19:30:10|4389.28|4388.88|4389.78|4389.38|4390.03|4389.63|4388.78|4388.38|507
1643139020000|2022-01-25 19:30:20|4390.03|4389.63|4390.03|4389.63|4390.03|4389.63|4389.53|4389.13|584
1643139030000|2022-01-25 19:30:30|4389.53|4389.13|4389.03|4388.63|4390.03|4389.63|4388.78|4388.38|430
1643139040000|2022-01-25 19:30:40|4389.28|4388.88|4388.53|4388.13|4389.28|4388.88|4387.53|4387.13|612
1643139050000|2022-01-25 19:30:50|4388.65|4388.25|4389.28|4388.88|4389.9|4389.5|4388.03|4387.63|537
1643139060000|2022-01-25 19:31:00|4389.4|4389|4389.28|4388.88|4389.53|4389.13|4388.03|4387.63|439
1643139070000|2022-01-25 19:31:10|4389.53|4389.13|4389.53|4389.13|4389.53|4389.13|4389.03|4388.63|221
1643139080000|2022-01-25 19:31:20|4389.28|4388.88|4389.53|4389.13|4390.03|4389.63|4389.03|4388.63|322
1643139090000|2022-01-25 19:31:30|4389.4|4389|4389.28|4388.88|4389.78|4389.38|4388.53|4388.13|245
1643139100000|2022-01-25 19:31:40|4389.15|4388.75|4388.03|4387.63|4389.15|4388.75|4387.53|4387.13|333
1643139110000|2022-01-25 19:31:50|4388.28|4387.88|4389.03|4388.63|4389.28|4388.88|4388.15|4387.75|242
1643139120000|2022-01-25 19:32:00|4388.9|4388.5|4388.28|4387.88|4389.53|4389.13|4387.78|4387.38|325
1643139130000|2022-01-25 19:32:10|4388.53|4388.13|4386.03|4385.63|4388.78|4388.38|4385.78|4385.38|589
1643139140000|2022-01-25 19:32:20|4385.78|4385.38|4384.03|4383.63|4385.78|4385.38|4383.78|4383.38|851
1643139150000|2022-01-25 19:32:30|4384.15|4383.75|4383.78|4383.38|4384.78|4384.38|4383.53|4383.13|766
1643139160000|2022-01-25 19:32:40|4384.03|4383.63|4385.28|4384.88|4385.78|4385.38|4384.03|4383.63|346
1643139170000|2022-01-25 19:32:50|4385.15|4384.75|4385.15|4384.75|4385.53|4385.13|4384.28|4383.88|278
1643139180000|2022-01-25 19:33:00|4386.03|4385.63|4386.78|4386.38|4387.28|4386.88|4386.03|4385.63|436
1643139190000|2022-01-25 19:33:10|4386.53|4386.13|4386.28|4385.88|4386.78|4386.38|4386.03|4385.63|236
1643139200000|2022-01-25 19:33:20|4386.53|4386.13|4385.4|4385|4386.78|4386.38|4385.28|4384.88|341
1643139210000|2022-01-25 19:33:30|4385.28|4384.88|4385.03|4384.63|4385.78|4385.38|4385.03|4384.63|355
1643139220000|2022-01-25 19:33:40|4385.28|4384.88|4383.53|4383.13|4385.28|4384.88|4383.53|4383.13|1660
1643139230000|2022-01-25 19:33:50|4383.28|4382.88|4381.03|4380.63|4384.15|4383.75|4381.03|4380.63|995
1643139240000|2022-01-25 19:34:00|4380.28|4379.88|4381.28|4380.88|4381.53|4381.13|4380.28|4379.88|1064
1643139250000|2022-01-25 19:34:10|4381.53|4381.13|4381.78|4381.38|4382.03|4381.63|4381.03|4380.63|423
1643139260000|2022-01-25 19:34:20|4381.9|4381.5|4380.53|4380.13|4382.03|4381.63|4380.53|4380.13|601
1643139270000|2022-01-25 19:34:30|4380.78|4380.38|4380.28|4379.88|4381.03|4380.63|4380.28|4379.88|644
1643139280000|2022-01-25 19:34:40|4380.03|4379.63|4377.03|4376.63|4380.28|4379.88|4376.78|4376.38|1924
1643139290000|2022-01-25 19:34:50|4376.78|4376.38|4377.28|4376.88|4377.28|4376.88|4376.15|4375.75|547
1643139300000|2022-01-25 19:35:00|4378.53|4378.13|4379.03|4378.63|4379.53|4379.13|4378.03|4377.63|1106
1643139310000|2022-01-25 19:35:10|4379.28|4378.88|4378.53|4378.13|4379.28|4378.88|4377.65|4377.25|808
1643139320000|2022-01-25 19:35:20|4378.28|4377.88|4379.03|4378.63|4379.53|4379.13|4378.03|4377.63|468
1643139330000|2022-01-25 19:35:30|4379.53|4379.13|4378.9|4378.5|4379.78|4379.38|4378.53|4378.13|296
1643139340000|2022-01-25 19:35:40|4378.65|4378.25|4378.78|4378.38|4379.03|4378.63|4378.53|4378.13|248
1643139350000|2022-01-25 19:35:50|4378.53|4378.13|4380.03|4379.63|4380.78|4380.38|4378.53|4378.13|444
1643139360000|2022-01-25 19:36:00|4380.28|4379.88|4381.03|4380.63|4381.78|4381.38|4380.28|4379.88|603
1643139370000|2022-01-25 19:36:10|4381.15|4380.75|4381.65|4381.25|4382.78|4382.38|4380.78|4380.38|303
1643139380000|2022-01-25 19:36:20|4381.78|4381.38|4382.03|4381.63|4382.28|4381.88|4381.53|4381.13|204
1643139390000|2022-01-25 19:36:30|4382.15|4381.75|4381.78|4381.38|4382.53|4382.13|4381.53|4381.13|265
1643139400000|2022-01-25 19:36:40|4382.03|4381.63|4382.03|4381.63|4382.28|4381.88|4381.03|4380.63|474
1643139410000|2022-01-25 19:36:50|4382.28|4381.88|4382.65|4382.25|4383.03|4382.63|4382.03|4381.63|194
1643139420000|2022-01-25 19:37:00|4382.53|4382.13|4384.28|4383.88|4384.28|4383.88|4382.4|4382|288
1643139430000|2022-01-25 19:37:10|4384.03|4383.63|4383.65|4383.25|4384.28|4383.88|4383.28|4382.88|304
1643139440000|2022-01-25 19:37:20|4383.53|4383.13|4381.78|4381.38|4383.9|4383.5|4381.78|4381.38|433
1643139450000|2022-01-25 19:37:30|4382.03|4381.63|4383.03|4382.63|4383.65|4383.25|4381.78|4381.38|229
1643139460000|2022-01-25 19:37:40|4383.28|4382.88|4385.78|4385.38|4385.78|4385.38|4383.03|4382.63|299
1643139470000|2022-01-25 19:37:50|4385.65|4385.25|4384.03|4383.63|4385.78|4385.38|4383.78|4383.38|400
1643139480000|2022-01-25 19:38:00|4383.9|4383.5|4385.28|4384.88|4385.28|4384.88|4383.28|4382.88|287
1643139490000|2022-01-25 19:38:10|4385.03|4384.63|4383.78|4383.38|4385.28|4384.88|4383.78|4383.38|345
1643139500000|2022-01-25 19:38:20|4384.03|4383.63|4384.15|4383.75|4384.78|4384.38|4383.53|4383.13|267
1643139510000|2022-01-25 19:38:30|4384.03|4383.63|4383.28|4382.88|4384.78|4384.38|4383.03|4382.63|186
1643139520000|2022-01-25 19:38:40|4383.15|4382.75|4382.78|4382.38|4383.53|4383.13|4382.53|4382.13|240
1643139530000|2022-01-25 19:38:50|4382.15|4381.75|4382.28|4381.88|4382.28|4381.88|4381.4|4381|346
1643139540000|2022-01-25 19:39:00|4382.03|4381.63|4382.15|4381.75|4382.53|4382.13|4381.28|4380.88|249
1643139550000|2022-01-25 19:39:10|4382.03|4381.63|4383.53|4383.13|4383.78|4383.38|4382.03|4381.63|260
1643139560000|2022-01-25 19:39:20|4383.78|4383.38|4384.53|4384.13|4385.78|4385.38|4383.78|4383.38|431
1643139570000|2022-01-25 19:39:30|4384.4|4384|4383.78|4383.38|4384.53|4384.13|4383.78|4383.38|181
1643139580000|2022-01-25 19:39:40|4384.28|4383.88|4384.53|4384.13|4385.03|4384.63|4384.28|4383.88|209
1643139590000|2022-01-25 19:39:50|4384.28|4383.88|4386.28|4385.88|4386.28|4385.88|4384.28|4383.88|278
1643139600000|2022-01-25 19:40:00|4386.78|4386.38|4388.03|4387.63|4388.03|4387.63|4386.53|4386.13|553
1643139610000|2022-01-25 19:40:10|4387.78|4387.38|4387.78|4387.38|4389.03|4388.63|4387.53|4387.13|609
1643139620000|2022-01-25 19:40:20|4387.65|4387.25|4389.03|4388.63|4389.03|4388.63|4387.28|4386.88|356
1643139630000|2022-01-25 19:40:30|4389.28|4388.88|4389.53|4389.13|4389.78|4389.38|4388.78|4388.38|549
1643139640000|2022-01-25 19:40:40|4390.28|4389.88|4389.28|4388.88|4390.28|4389.88|4389.03|4388.63|1385
1643139650000|2022-01-25 19:40:50|4389.53|4389.13|4391.4|4391|4391.65|4391.25|4389.53|4389.13|806
1643139660000|2022-01-25 19:41:00|4391.53|4391.13|4390.53|4390.13|4391.53|4391.13|4390.28|4389.88|644
1643139670000|2022-01-25 19:41:10|4390.28|4389.88|4390.03|4389.63|4390.4|4390|4389.53|4389.13|251
1643139680000|2022-01-25 19:41:20|4390.15|4389.75|4391.03|4390.63|4391.28|4390.88|4389.78|4389.38|340
1643139690000|2022-01-25 19:41:30|4391.15|4390.75|4389.78|4389.38|4391.28|4390.88|4389.78|4389.38|201
1643139700000|2022-01-25 19:41:40|4389.9|4389.5|4390.78|4390.38|4391.28|4390.88|4389.9|4389.5|214
1643139710000|2022-01-25 19:41:50|4390.53|4390.13|4392.28|4391.88|4392.53|4392.13|4390.53|4390.13|375
1643139720000|2022-01-25 19:42:00|4392.78|4392.38|4393.53|4393.13|4393.53|4393.13|4392.53|4392.13|716
1643139730000|2022-01-25 19:42:10|4393.65|4393.25|4396.03|4395.63|4396.28|4395.88|4393.65|4393.25|1061
1643139740000|2022-01-25 19:42:20|4396.28|4395.88|4395.78|4395.38|4396.28|4395.88|4395.28|4394.88|641
1643139750000|2022-01-25 19:42:30|4395.4|4395|4395.53|4395.13|4396.28|4395.88|4395.28|4394.88|874
1643139760000|2022-01-25 19:42:40|4395.28|4394.88|4395.53|4395.13|4395.78|4395.38|4395.28|4394.88|373
1643139770000|2022-01-25 19:42:50|4395.65|4395.25|4395.78|4395.38|4395.78|4395.38|4395.53|4395.13|276
1643139780000|2022-01-25 19:43:00|4395.53|4395.13|4396.03|4395.63|4396.28|4395.88|4395.03|4394.63|558
1643139790000|2022-01-25 19:43:10|4396.28|4395.88|4398.28|4397.88|4398.28|4397.88|4396.28|4395.88|1029
1643139800000|2022-01-25 19:43:20|4398.03|4397.63|4397.53|4397.13|4398.28|4397.88|4397.53|4397.13|808
1643139810000|2022-01-25 19:43:30|4397.4|4397|4398.03|4397.63|4398.28|4397.88|4397.28|4396.88|558
1643139820000|2022-01-25 19:43:40|4397.78|4397.38|4397.65|4397.25|4398.03|4397.63|4397.65|4397.25|236
1643139830000|2022-01-25 19:43:50|4397.78|4397.38|4397.53|4397.13|4398.03|4397.63|4397.53|4397.13|205
1643139840000|2022-01-25 19:44:00|4397.4|4397|4397.53|4397.13|4398.28|4397.88|4397.15|4396.75|1038
1643139850000|2022-01-25 19:44:10|4397.28|4396.88|4397.03|4396.63|4397.53|4397.13|4396.78|4396.38|359
1643139860000|2022-01-25 19:44:20|4397.15|4396.75|4397.53|4397.13|4397.78|4397.38|4397.03|4396.63|163
1643139870000|2022-01-25 19:44:30|4397.28|4396.88|4397.03|4396.63|4397.53|4397.13|4396.78|4396.38|291
1643139880000|2022-01-25 19:44:40|4396.78|4396.38|4398.28|4397.88|4398.28|4397.88|4396.78|4396.38|270
1643139890000|2022-01-25 19:44:50|4398.15|4397.75|4397.53|4397.13|4398.15|4397.75|4397.03|4396.63|324
1643139900000|2022-01-25 19:45:00|4397.28|4396.88|4397.28|4396.88|4397.28|4396.88|4397.03|4396.63|386
1643139910000|2022-01-25 19:45:10|4397.15|4396.75|4400.28|4399.88|4400.28|4399.88|4396.78|4396.38|1517
1643139920000|2022-01-25 19:45:20|4400.03|4399.63|4399.03|4398.63|4400.15|4399.75|4398.78|4398.38|752
1643139930000|2022-01-25 19:45:30|4399.28|4398.88|4399.28|4398.88|4399.78|4399.38|4399.03|4398.63|363
1643139940000|2022-01-25 19:45:40|4399.53|4399.13|4399.78|4399.38|4399.78|4399.38|4399.03|4398.63|345
1643139950000|2022-01-25 19:45:50|4400.03|4399.63|4400.03|4399.63|4400.78|4400.38|4399.9|4399.5|598
1643139960000|2022-01-25 19:46:00|4399.78|4399.38|4400.28|4399.88|4400.28|4399.88|4398.9|4398.5|447
1643139970000|2022-01-25 19:46:10|4400.03|4399.63|4400.28|4399.88|4400.53|4400.13|4400.03|4399.63|282
1643139980000|2022-01-25 19:46:20|4400.4|4400|4399.15|4398.75|4400.53|4400.13|4398.78|4398.38|596
1643139990000|2022-01-25 19:46:30|4399.28|4398.88|4399.78|4399.38|4399.78|4399.38|4399.03|4398.63|279
1643140000000|2022-01-25 19:46:40|4399.9|4399.5|4399.53|4399.13|4399.9|4399.5|4398.9|4398.5|409
1643140010000|2022-01-25 19:46:50|4399.78|4399.38|4399.28|4398.88|4400.03|4399.63|4398.53|4398.13|774
1643140020000|2022-01-25 19:47:00|4399.53|4399.13|4400.03|4399.63|4400.03|4399.63|4399.28|4398.88|225
1643140030000|2022-01-25 19:47:10|4399.78|4399.38|4401.03|4400.63|4401.15|4400.75|4399.78|4399.38|356
1643140040000|2022-01-25 19:47:20|4401.28|4400.88|4401.03|4400.63|4401.78|4401.38|4400.78|4400.38|516
1643140050000|2022-01-25 19:47:30|4401.28|4400.88|4401.28|4400.88|4401.53|4401.13|4400.78|4400.38|384
1643140060000|2022-01-25 19:47:40|4401.03|4400.63|4399.53|4399.13|4401.03|4400.63|4399.28|4398.88|469
1643140070000|2022-01-25 19:47:50|4399.28|4398.88|4399.78|4399.38|4400.28|4399.88|4398.28|4397.88|445
1643140080000|2022-01-25 19:48:00|4399.53|4399.13|4400.28|4399.88|4400.53|4400.13|4399.03|4398.63|290
1643140090000|2022-01-25 19:48:10|4400.4|4400|4400.03|4399.63|4401.03|4400.63|4399.78|4399.38|292
1643140100000|2022-01-25 19:48:20|4400.53|4400.13|4401.28|4400.88|4401.53|4401.13|4400.03|4399.63|407
1643140110000|2022-01-25 19:48:30|4401.53|4401.13|4402.4|4402|4402.78|4402.38|4401.53|4401.13|338
1643140120000|2022-01-25 19:48:40|4402.53|4402.13|4400.28|4399.88|4402.53|4402.13|4400.28|4399.88|572
1643140130000|2022-01-25 19:48:50|4400.03|4399.63|4399.53|4399.13|4400.28|4399.88|4398.53|4398.13|754
1643140140000|2022-01-25 19:49:00|4399.4|4399|4401.53|4401.13|4402.03|4401.63|4399.4|4399|556
1643140150000|2022-01-25 19:49:10|4401.28|4400.88|4402.28|4401.88|4402.53|4402.13|4401.03|4400.63|545
1643140160000|2022-01-25 19:49:20|4401.78|4401.38|4400.28|4399.88|4402.03|4401.63|4399.53|4399.13|820
1643140170000|2022-01-25 19:49:30|4400.03|4399.63|4398.78|4398.38|4400.78|4400.38|4398.28|4397.88|645
1643140180000|2022-01-25 19:49:40|4398.9|4398.5|4396.53|4396.13|4399.15|4398.75|4396.15|4395.75|862
1643140190000|2022-01-25 19:49:50|4396.28|4395.88|4398.28|4397.88|4398.53|4398.13|4396.28|4395.88|690
1643140200000|2022-01-25 19:50:00|4398.53|4398.13|4398.28|4397.88|4398.53|4398.13|4397.53|4397.13|516
1643140210000|2022-01-25 19:50:10|4398.03|4397.63|4396.03|4395.63|4398.03|4397.63|4395.78|4395.38|708
1643140220000|2022-01-25 19:50:20|4396.28|4395.88|4399.9|4399.5|4400.28|4399.88|4396.28|4395.88|1008
1643140230000|2022-01-25 19:50:30|4400.28|4399.88|4400.28|4399.88|4401.28|4400.88|4399.53|4399.13|863
1643140240000|2022-01-25 19:50:40|4400.53|4400.13|4400.28|4399.88|4402.28|4401.88|4400.03|4399.63|1242
1643140250000|2022-01-25 19:50:50|4400.03|4399.63|4399.03|4398.63|4400.53|4400.13|4398.03|4397.63|488
1643140260000|2022-01-25 19:51:00|4399.28|4398.88|4399.4|4399|4399.4|4399|4398.53|4398.13|388
1643140270000|2022-01-25 19:51:10|4399.28|4398.88|4400.53|4400.13|4401.03|4400.63|4399.03|4398.63|456
1643140280000|2022-01-25 19:51:20|4400.28|4399.88|4400.53|4400.13|4400.78|4400.38|4399.15|4398.75|306
1643140290000|2022-01-25 19:51:30|4400.28|4399.88|4400.28|4399.88|4400.78|4400.38|4399.28|4398.88|419
1643140300000|2022-01-25 19:51:40|4400.03|4399.63|4401.03|4400.63|4401.03|4400.63|4399.53|4399.13|483
1643140310000|2022-01-25 19:51:50|4400.78|4400.38|4400.53|4400.13|4401.03|4400.63|4400.03|4399.63|203
1643140320000|2022-01-25 19:52:00|4400.4|4400|4400.9|4400.5|4401.53|4401.13|4399.53|4399.13|498
1643140330000|2022-01-25 19:52:10|4400.78|4400.38|4403.53|4403.13|4404.28|4403.88|4400.78|4400.38|849
1643140340000|2022-01-25 19:52:20|4403.9|4403.5|4402.03|4401.63|4403.9|4403.5|4401.9|4401.5|511
1643140350000|2022-01-25 19:52:30|4401.78|4401.38|4403.28|4402.88|4403.53|4403.13|4401.53|4401.13|394
1643140360000|2022-01-25 19:52:40|4403.4|4403|4403.78|4403.38|4403.78|4403.38|4403.03|4402.63|222
1643140370000|2022-01-25 19:52:50|4404.03|4403.63|4402.78|4402.38|4404.15|4403.75|4402.78|4402.38|328
1643140380000|2022-01-25 19:53:00|4403.03|4402.63|4401.03|4400.63|4403.03|4402.63|4400.78|4400.38|819
1643140390000|2022-01-25 19:53:10|4400.78|4400.38|4402.15|4401.75|4403.03|4402.63|4400.78|4400.38|507
1643140400000|2022-01-25 19:53:20|4402.03|4401.63|4401.4|4401|4402.53|4402.13|4400.53|4400.13|656
1643140410000|2022-01-25 19:53:30|4401.53|4401.13|4402.53|4402.13|4403.03|4402.63|4401.53|4401.13|256
1643140420000|2022-01-25 19:53:40|4402.78|4402.38|4403.28|4402.88|4403.78|4403.38|4402.03|4401.63|1110
1643140430000|2022-01-25 19:53:50|4403.53|4403.13|4404.28|4403.88|4404.53|4404.13|4403.28|4402.88|589
1643140440000|2022-01-25 19:54:00|4404.15|4403.75|4404.03|4403.63|4404.53|4404.13|4404.03|4403.63|327
1643140450000|2022-01-25 19:54:10|4404.15|4403.75|4404.53|4404.13|4405.28|4404.88|4403.78|4403.38|393
1643140460000|2022-01-25 19:54:20|4404.28|4403.88|4404.53|4404.13|4404.9|4404.5|4404.15|4403.75|331
1643140470000|2022-01-25 19:54:30|4404.78|4404.38|4405.28|4404.88|4405.53|4405.13|4404.4|4404|242
1643140480000|2022-01-25 19:54:40|4405.03|4404.63|4404.53|4404.13|4405.78|4405.38|4404.28|4403.88|564
1643140490000|2022-01-25 19:54:50|4404.28|4403.88|4404.28|4403.88|4404.53|4404.13|4403.53|4403.13|259
1643140500000|2022-01-25 19:55:00|4403.78|4403.38|4402.03|4401.63|4403.78|4403.38|4401.53|4401.13|714
1643140510000|2022-01-25 19:55:10|4401.78|4401.38|4402.78|4402.38|4403.28|4402.88|4401.78|4401.38|399
1643140520000|2022-01-25 19:55:20|4403.03|4402.63|4402.78|4402.38|4403.15|4402.75|4402.53|4402.13|192
1643140530000|2022-01-25 19:55:30|4403.03|4402.63|4404.78|4404.38|4405.03|4404.63|4402.53|4402.13|419
1643140540000|2022-01-25 19:55:40|4405.03|4404.63|4406.78|4406.38|4406.78|4406.38|4405.03|4404.63|806
1643140550000|2022-01-25 19:55:50|4406.53|4406.13|4406.28|4405.88|4407.03|4406.63|4406.28|4405.88|501
1643140560000|2022-01-25 19:56:00|4406.4|4406|4406.53|4406.13|4407.28|4406.88|4406.4|4406|723
1643140570000|2022-01-25 19:56:10|4406.65|4406.25|4408.03|4407.63|4408.03|4407.63|4406.28|4405.88|693
1643140580000|2022-01-25 19:56:20|4407.78|4407.38|4407.78|4407.38|4408.4|4408|4407.78|4407.38|761
1643140590000|2022-01-25 19:56:30|4408.03|4407.63|4407.53|4407.13|4408.03|4407.63|4407.53|4407.13|350
1643140600000|2022-01-25 19:56:40|4407.65|4407.25|4408.03|4407.63|4408.28|4407.88|4407.65|4407.25|488
1643140610000|2022-01-25 19:56:50|4408.15|4407.75|4407.78|4407.38|4408.28|4407.88|4407.53|4407.13|396
1643140620000|2022-01-25 19:57:00|4407.53|4407.13|4406.53|4406.13|4407.78|4407.38|4406.28|4405.88|733
1643140630000|2022-01-25 19:57:10|4406.78|4406.38|4408.03|4407.63|4408.28|4407.88|4406.78|4406.38|563
1643140640000|2022-01-25 19:57:20|4407.78|4407.38|4408.03|4407.63|4408.28|4407.88|4407.53|4407.13|250
1643140650000|2022-01-25 19:57:30|4408.28|4407.88|4409.03|4408.63|4409.15|4408.75|4408.03|4407.63|1094
1643140660000|2022-01-25 19:57:40|4409.28|4408.88|4411.53|4411.13|4411.78|4411.38|4409.03|4408.63|3170
1643140670000|2022-01-25 19:57:50|4411.78|4411.38|4411.03|4410.63|4411.78|4411.38|4410.78|4410.38|1004
1643140680000|2022-01-25 19:58:00|4410.9|4410.5|4411.03|4410.63|4411.03|4410.63|4409.53|4409.13|1092
1643140690000|2022-01-25 19:58:10|4410.78|4410.38|4408.53|4408.13|4411.03|4410.63|4408.03|4407.63|718
1643140700000|2022-01-25 19:58:20|4408.65|4408.25|4408.78|4408.38|4408.78|4408.38|4407.03|4406.63|561
1643140710000|2022-01-25 19:58:30|4408.53|4408.13|4408.53|4408.13|4409.03|4408.63|4408.03|4407.63|768
1643140720000|2022-01-25 19:58:40|4408.28|4407.88|4408.28|4407.88|4408.28|4407.88|4407.53|4407.13|348
1643140730000|2022-01-25 19:58:50|4408.78|4408.38|4409.03|4408.63|4409.28|4408.88|4408.15|4407.75|465
1643140740000|2022-01-25 19:59:00|4408.78|4408.38|4410.53|4410.13|4410.53|4410.13|4408.53|4408.13|708
1643140750000|2022-01-25 19:59:10|4410.78|4410.38|4410.03|4409.63|4411.03|4410.63|4409.78|4409.38|604
1643140760000|2022-01-25 19:59:20|4410.28|4409.88|4410.53|4410.13|4410.78|4410.38|4409.9|4409.5|258
1643140770000|2022-01-25 19:59:30|4410.28|4409.88|4410.53|4410.13|4410.53|4410.13|4409.78|4409.38|207
1643140780000|2022-01-25 19:59:40|4410.28|4409.88|4409.28|4408.88|4410.53|4410.13|4409.28|4408.88|261
1643140790000|2022-01-25 19:59:50|4409.53|4409.13|4409.78|4409.38|4410.53|4410.13|4409.53|4409.13|283
1643140800000|2022-01-25 20:00:00|4410.03|4409.63|4409.78|4409.38|4410.78|4410.38|4409.53|4409.13|454
1643140810000|2022-01-25 20:00:10|4410.03|4409.63|4407.03|4406.63|4411.03|4410.63|4407.03|4406.63|1108
1643140820000|2022-01-25 20:00:20|4407.4|4407|4407.53|4407.13|4407.53|4407.13|4406.03|4405.63|587
1643140830000|2022-01-25 20:00:30|4407.78|4407.38|4407.78|4407.38|4408.78|4408.38|4407.28|4406.88|639
1643140840000|2022-01-25 20:00:40|4407.9|4407.5|4407.03|4406.63|4408.03|4407.63|4406.53|4406.13|657
1643140850000|2022-01-25 20:00:50|4406.78|4406.38|4406.28|4405.88|4407.65|4407.25|4406.28|4405.88|671
1643140860000|2022-01-25 20:01:00|4406.78|4406.38|4403.9|4403.5|4407.28|4406.88|4403.53|4403.13|1123
1643140870000|2022-01-25 20:01:10|4403.53|4403.13|4402.65|4402.25|4403.53|4403.13|4401.03|4400.63|1661
1643140880000|2022-01-25 20:01:20|4402.53|4402.13|4402.03|4401.63|4402.78|4402.38|4401.53|4401.13|705
1643140890000|2022-01-25 20:01:30|4402.28|4401.88|4404.28|4403.88|4405.03|4404.63|4402.03|4401.63|833
1643140900000|2022-01-25 20:01:40|4403.9|4403.5|4402.28|4401.88|4404.78|4404.38|4402.28|4401.88|686
1643140910000|2022-01-25 20:01:50|4402.53|4402.13|4402.28|4401.88|4403.03|4402.63|4401.28|4400.88|612
1643140920000|2022-01-25 20:02:00|4402.53|4402.13|4402.03|4401.63|4402.78|4402.38|4401.53|4401.13|693
1643140930000|2022-01-25 20:02:10|4402.28|4401.88|4398.28|4397.88|4402.28|4401.88|4398.28|4397.88|1019
1643140940000|2022-01-25 20:02:20|4398.53|4398.13|4398.9|4398.5|4399.28|4398.88|4397.4|4397|1190
1643140950000|2022-01-25 20:02:30|4398.65|4398.25|4399.53|4399.13|4399.53|4399.13|4398.03|4397.63|1060
1643140960000|2022-01-25 20:02:40|4399.78|4399.38|4398.28|4397.88|4400.28|4399.88|4398.03|4397.63|673
1643140970000|2022-01-25 20:02:50|4397.78|4397.38|4399.03|4398.63|4399.53|4399.13|4397.53|4397.13|761
1643140980000|2022-01-25 20:03:00|4399.28|4398.88|4400.28|4399.88|4401.9|4401.5|4399.03|4398.63|712
1643140990000|2022-01-25 20:03:10|4400.53|4400.13|4401.4|4401|4402.78|4402.38|4400.53|4400.13|685
1643141000000|2022-01-25 20:03:20|4401.53|4401.13|4401.9|4401.5|4403.15|4402.75|4401.53|4401.13|480
1643141010000|2022-01-25 20:03:30|4401.78|4401.38|4401.78|4401.38|4402.53|4402.13|4400.53|4400.13|537
1643141020000|2022-01-25 20:03:40|4401.53|4401.13|4402.9|4402.5|4403.03|4402.63|4401.03|4400.63|796
1643141030000|2022-01-25 20:03:50|4403.03|4402.63|4402.15|4401.75|4403.78|4403.38|4402.03|4401.63|613
1643141040000|2022-01-25 20:04:00|4402.03|4401.63|4400.53|4400.13|4402.78|4402.38|4399.53|4399.13|750
1643141050000|2022-01-25 20:04:10|4400.78|4400.38|4402.28|4401.88|4402.28|4401.88|4400.53|4400.13|468
1643141060000|2022-01-25 20:04:20|4401.78|4401.38|4400.53|4400.13|4402.03|4401.63|4400.28|4399.88|478
1643141070000|2022-01-25 20:04:30|4400.65|4400.25|4400.28|4399.88|4400.65|4400.25|4398.28|4397.88|1145
1643141080000|2022-01-25 20:04:40|4400.03|4399.63|4399.53|4399.13|4400.15|4399.75|4399.28|4398.88|515
1643141090000|2022-01-25 20:04:50|4399.28|4398.88|4399.78|4399.38|4399.78|4399.38|4398.78|4398.38|344
1643141100000|2022-01-25 20:05:00|4400.03|4399.63|4398.53|4398.13|4400.03|4399.63|4397.53|4397.13|730
1643141110000|2022-01-25 20:05:10|4398.28|4397.88|4397.28|4396.88|4398.28|4397.88|4395.9|4395.5|1375
1643141120000|2022-01-25 20:05:20|4397.03|4396.63|4396.9|4396.5|4397.9|4397.5|4396.53|4396.13|518
1643141130000|2022-01-25 20:05:30|4397.03|4396.63|4397.03|4396.63|4397.28|4396.88|4396.53|4396.13|509
1643141140000|2022-01-25 20:05:40|4397.15|4396.75|4399.03|4398.63|4399.28|4398.88|4397.03|4396.63|880
1643141150000|2022-01-25 20:05:50|4398.9|4398.5|4399.28|4398.88|4399.53|4399.13|4398.28|4397.88|398
1643141160000|2022-01-25 20:06:00|4399.03|4398.63|4398.03|4397.63|4401.03|4400.63|4397.78|4397.38|799
1643141170000|2022-01-25 20:06:10|4397.78|4397.38|4397.28|4396.88|4397.78|4397.38|4396.28|4395.88|601
1643141180000|2022-01-25 20:06:20|4397.4|4397|4397.03|4396.63|4398.03|4397.63|4396.28|4395.88|577
1643141190000|2022-01-25 20:06:30|4396.53|4396.13|4393.78|4393.38|4396.53|4396.13|4393.78|4393.38|858
1643141200000|2022-01-25 20:06:40|4394.03|4393.63|4393.4|4393|4394.03|4393.63|4392.53|4392.13|1519
1643141210000|2022-01-25 20:06:50|4393.28|4392.88|4391.65|4391.25|4394.28|4393.88|4390.53|4390.13|1761
1643141220000|2022-01-25 20:07:00|4391.28|4390.88|4391.03|4390.63|4391.78|4391.38|4390.03|4389.63|842
1643141230000|2022-01-25 20:07:10|4390.78|4390.38|4390.15|4389.75|4391.03|4390.63|4389.78|4389.38|530
1643141240000|2022-01-25 20:07:20|4390.03|4389.63|4387.53|4387.13|4390.15|4389.75|4387.28|4386.88|1637
1643141250000|2022-01-25 20:07:30|4387.28|4386.88|4388.53|4388.13|4388.53|4388.13|4386.78|4386.38|1358
1643141260000|2022-01-25 20:07:40|4388.28|4387.88|4389.03|4388.63|4389.15|4388.75|4388.03|4387.63|867
1643141270000|2022-01-25 20:07:50|4388.53|4388.13|4387.78|4387.38|4388.78|4388.38|4387.53|4387.13|652
1643141280000|2022-01-25 20:08:00|4388.03|4387.63|4390.03|4389.63|4390.28|4389.88|4388.03|4387.63|758
1643141290000|2022-01-25 20:08:10|4390.53|4390.13|4389.28|4388.88|4391.78|4391.38|4389.28|4388.88|935
1643141300000|2022-01-25 20:08:20|4389.03|4388.63|4390.03|4389.63|4390.03|4389.63|4389.03|4388.63|447
1643141310000|2022-01-25 20:08:30|4389.65|4389.25|4390.4|4390|4391.03|4390.63|4389.65|4389.25|469
1643141320000|2022-01-25 20:08:40|4390.53|4390.13|4388.9|4388.5|4391.15|4390.75|4388.9|4388.5|1111
1643141330000|2022-01-25 20:08:50|4388.28|4387.88|4387.78|4387.38|4389.53|4389.13|4387.28|4386.88|959
1643141340000|2022-01-25 20:09:00|4388.03|4387.63|4389.03|4388.63|4389.78|4389.38|4388.03|4387.63|722
1643141350000|2022-01-25 20:09:10|4388.78|4388.38|4389.28|4388.88|4390.03|4389.63|4388.53|4388.13|418
1643141360000|2022-01-25 20:09:20|4389.03|4388.63|4390.28|4389.88|4390.53|4390.13|4389.03|4388.63|673
1643141370000|2022-01-25 20:09:30|4390.03|4389.63|4390.78|4390.38|4390.78|4390.38|4390.03|4389.63|433
1643141380000|2022-01-25 20:09:40|4391.03|4390.63|4388.28|4387.88|4391.03|4390.63|4388.28|4387.88|788
1643141390000|2022-01-25 20:09:50|4388.03|4387.63|4389.15|4388.75|4389.28|4388.88|4388.03|4387.63|371
1643141400000|2022-01-25 20:10:00|4389.28|4388.88|4388.03|4387.63|4389.28|4388.88|4387.65|4387.25|647
1643141410000|2022-01-25 20:10:10|4387.28|4386.88|4385.53|4385.13|4388.03|4387.63|4385.03|4384.63|839
1643141420000|2022-01-25 20:10:20|4385.78|4385.38|4385.53|4385.13|4385.78|4385.38|4384.28|4383.88|774
1643141430000|2022-01-25 20:10:30|4385.78|4385.38|4386.28|4385.88|4386.28|4385.88|4384.53|4384.13|569
1643141440000|2022-01-25 20:10:40|4386.78|4386.38|4386.03|4385.63|4386.9|4386.5|4384.28|4383.88|771
1643141450000|2022-01-25 20:10:50|4386.28|4385.88|4386.53|4386.13|4387.03|4386.63|4386.28|4385.88|372
1643141460000|2022-01-25 20:11:00|4386.28|4385.88|4388.28|4387.88|4388.78|4388.38|4386.28|4385.88|493
1643141470000|2022-01-25 20:11:10|4388.03|4387.63|4388.53|4388.13|4389.03|4388.63|4388.03|4387.63|295
1643141480000|2022-01-25 20:11:20|4388.28|4387.88|4387.28|4386.88|4388.28|4387.88|4386.53|4386.13|500
1643141490000|2022-01-25 20:11:30|4387.03|4386.63|4386.53|4386.13|4387.28|4386.88|4386.28|4385.88|477
1643141500000|2022-01-25 20:11:40|4386.28|4385.88|4388.78|4388.38|4388.78|4388.38|4385.03|4384.63|686
1643141510000|2022-01-25 20:11:50|4389.28|4388.88|4388.28|4387.88|4389.53|4389.13|4388.28|4387.88|578
1643141520000|2022-01-25 20:12:00|4388.03|4387.63|4388.28|4387.88|4389.03|4388.63|4387.53|4387.13|538
1643141530000|2022-01-25 20:12:10|4388.03|4387.63|4389.53|4389.13|4390.28|4389.88|4388.03|4387.63|1025
1643141540000|2022-01-25 20:12:20|4389.28|4388.88|4386.65|4386.25|4389.28|4388.88|4386.53|4386.13|403
1643141550000|2022-01-25 20:12:30|4386.78|4386.38|4387.03|4386.63|4387.53|4387.13|4386.78|4386.38|398
1643141560000|2022-01-25 20:12:40|4386.78|4386.38|4385.03|4384.63|4387.28|4386.88|4384.28|4383.88|651
1643141570000|2022-01-25 20:12:50|4384.78|4384.38|4384.78|4384.38|4385.53|4385.13|4383.28|4382.88|527
1643141580000|2022-01-25 20:13:00|4384.53|4384.13|4386.4|4386|4386.4|4386|4383.28|4382.88|686
1643141590000|2022-01-25 20:13:10|4386.03|4385.63|4385.78|4385.38|4386.53|4386.13|4385.03|4384.63|415
1643141600000|2022-01-25 20:13:20|4385.28|4384.88|4385.78|4385.38|4386.28|4385.88|4384.9|4384.5|394
1643141610000|2022-01-25 20:13:30|4385.53|4385.13|4384.03|4383.63|4386.03|4385.63|4383.53|4383.13|541
1643141620000|2022-01-25 20:13:40|4384.15|4383.75|4384.28|4383.88|4385.03|4384.63|4383.9|4383.5|496
1643141630000|2022-01-25 20:13:50|4384.15|4383.75|4384.53|4384.13|4384.53|4384.13|4383.78|4383.38|463
1643141640000|2022-01-25 20:14:00|4384.78|4384.38|4385.03|4384.63|4386.4|4386|4383.78|4383.38|747
1643141650000|2022-01-25 20:14:10|4385.15|4384.75|4387.28|4386.88|4387.53|4387.13|4385.15|4384.75|1449
1643141660000|2022-01-25 20:14:20|4386.78|4386.38|4387.78|4387.38|4387.78|4387.38|4386.28|4385.88|302
1643141670000|2022-01-25 20:14:30|4387.65|4387.25|4386.15|4385.75|4387.65|4387.25|4385.78|4385.38|325
1643141680000|2022-01-25 20:14:40|4386.28|4385.88|4385.03|4384.63|4386.65|4386.25|4384.53|4384.13|365
1643141690000|2022-01-25 20:14:50|4384.78|4384.38|4385.78|4385.38|4386.53|4386.13|4384.78|4384.38|222
1643141700000|2022-01-25 20:15:00|4386.03|4385.63|4387.53|4387.13|4388.03|4387.63|4385.78|4385.38|581
1643141710000|2022-01-25 20:15:10|4387.65|4387.25|4386.28|4385.88|4388.65|4388.25|4386.03|4385.63|588
1643141720000|2022-01-25 20:15:20|4386.03|4385.63|4386.78|4386.38|4387.28|4386.88|4385.9|4385.5|275
1643141730000|2022-01-25 20:15:30|4387.03|4386.63|4387.78|4387.38|4387.9|4387.5|4386.78|4386.38|233
1643141740000|2022-01-25 20:15:40|4387.53|4387.13|4388.78|4388.38|4389.53|4389.13|4387.53|4387.13|642
1643141750000|2022-01-25 20:15:50|4389.03|4388.63|4388.65|4388.25|4389.03|4388.63|4388.15|4387.75|524
1643141760000|2022-01-25 20:16:00|4389.03|4388.63|4389.28|4388.88|4390.03|4389.63|4389.03|4388.63|855
1643141770000|2022-01-25 20:16:10|4389.03|4388.63|4387.03|4386.63|4389.03|4388.63|4386.53|4386.13|493
1643141780000|2022-01-25 20:16:20|4387.15|4386.75|4388.03|4387.63|4389.28|4388.88|4387.15|4386.75|257
1643141790000|2022-01-25 20:16:30|4387.78|4387.38|4387.78|4387.38|4388.53|4388.13|4387.28|4386.88|288
1643141800000|2022-01-25 20:16:40|4388.03|4387.63|4390.03|4389.63|4390.28|4389.88|4388.03|4387.63|343
1643141810000|2022-01-25 20:16:50|4389.9|4389.5|4390.15|4389.75|4390.28|4389.88|4389.65|4389.25|695
1643141820000|2022-01-25 20:17:00|4390.28|4389.88|4391.78|4391.38|4392.03|4391.63|4389.78|4389.38|1037
1643141830000|2022-01-25 20:17:10|4391.4|4391|4392.53|4392.13|4392.53|4392.13|4391.4|4391|524
1643141840000|2022-01-25 20:17:20|4392.78|4392.38|4392.53|4392.13|4392.78|4392.38|4391.53|4391.13|327
1643141850000|2022-01-25 20:17:30|4393.03|4392.63|4394.03|4393.63|4394.15|4393.75|4392.78|4392.38|489
1643141860000|2022-01-25 20:17:40|4394.28|4393.88|4394.78|4394.38|4395.15|4394.75|4394.28|4393.88|460
1643141870000|2022-01-25 20:17:50|4394.9|4394.5|4394.53|4394.13|4395.03|4394.63|4394.28|4393.88|360
1643141880000|2022-01-25 20:18:00|4394.28|4393.88|4395.28|4394.88|4395.78|4395.38|4393.28|4392.88|766
1643141890000|2022-01-25 20:18:10|4395.4|4395|4396.78|4396.38|4396.78|4396.38|4395.28|4394.88|470
1643141900000|2022-01-25 20:18:20|4396.53|4396.13|4395.53|4395.13|4396.53|4396.13|4395.4|4395|401
1643141910000|2022-01-25 20:18:30|4395.78|4395.38|4395.65|4395.25|4396.4|4396|4395.65|4395.25|301
1643141920000|2022-01-25 20:18:40|4395.78|4395.38|4396.53|4396.13|4396.53|4396.13|4395.53|4395.13|254
1643141930000|2022-01-25 20:18:50|4397.03|4396.63|4396.53|4396.13|4397.28|4396.88|4396.53|4396.13|425
1643141940000|2022-01-25 20:19:00|4396.78|4396.38|4396.28|4395.88|4397.28|4396.88|4395.53|4395.13|541
1643141950000|2022-01-25 20:19:10|4396.15|4395.75|4398.15|4397.75|4398.28|4397.88|4395.78|4395.38|475
1643141960000|2022-01-25 20:19:20|4398.28|4397.88|4398.9|4398.5|4399.03|4398.63|4398.28|4397.88|520
1643141970000|2022-01-25 20:19:30|4399.03|4398.63|4397.78|4397.38|4399.03|4398.63|4397.78|4397.38|592
1643141980000|2022-01-25 20:19:40|4397.9|4397.5|4398.28|4397.88|4398.78|4398.38|4397.78|4397.38|502
1643141990000|2022-01-25 20:19:50|4398.03|4397.63|4397.78|4397.38|4398.28|4397.88|4397.78|4397.38|265
1643142000000|2022-01-25 20:20:00|4397.61|4397.21|4397.86|4397.46|4398.36|4397.96|4397.61|4397.21|516
1643142010000|2022-01-25 20:20:10|4397.61|4397.21|4393.86|4393.46|4397.61|4397.21|4393.86|4393.46|1168
1643142020000|2022-01-25 20:20:20|4394.11|4393.71|4392.61|4392.21|4394.11|4393.71|4392.11|4391.71|697
1643142030000|2022-01-25 20:20:30|4392.86|4392.46|4395.11|4394.71|4395.48|4395.08|4392.86|4392.46|534
1643142040000|2022-01-25 20:20:40|4395.23|4394.83|4395.11|4394.71|4395.61|4395.21|4395.11|4394.71|249
1643142050000|2022-01-25 20:20:50|4394.86|4394.46|4394.11|4393.71|4395.11|4394.71|4393.61|4393.21|462
1643142060000|2022-01-25 20:21:00|4393.98|4393.58|4395.61|4395.21|4396.11|4395.71|4393.86|4393.46|366
1643142070000|2022-01-25 20:21:10|4395.36|4394.96|4393.61|4393.21|4395.36|4394.96|4393.36|4392.96|316
1643142080000|2022-01-25 20:21:20|4393.11|4392.71|4392.11|4391.71|4393.11|4392.71|4390.61|4390.21|726
1643142090000|2022-01-25 20:21:30|4391.86|4391.46|4388.11|4387.71|4391.86|4391.46|4388.11|4387.71|672
1643142100000|2022-01-25 20:21:40|4387.11|4386.71|4388.61|4388.21|4388.86|4388.46|4386.61|4386.21|629
1643142110000|2022-01-25 20:21:50|4388.36|4387.96|4391.11|4390.71|4392.11|4391.71|4388.36|4387.96|723
1643142120000|2022-01-25 20:22:00|4390.86|4390.46|4388.86|4388.46|4391.61|4391.21|4388.86|4388.46|536
1643142130000|2022-01-25 20:22:10|4388.61|4388.21|4388.36|4387.96|4390.36|4389.96|4388.11|4387.71|307
1643142140000|2022-01-25 20:22:20|4388.11|4387.71|4388.73|4388.33|4389.86|4389.46|4387.86|4387.46|310
1643142150000|2022-01-25 20:22:30|4388.36|4387.96|4389.86|4389.46|4390.61|4390.21|4388.36|4387.96|337
1643142160000|2022-01-25 20:22:40|4390.11|4389.71|4391.23|4390.83|4391.86|4391.46|4390.11|4389.71|387
1643142170000|2022-01-25 20:22:50|4391.11|4390.71|4389.86|4389.46|4391.23|4390.83|4387.86|4387.46|606
1643142180000|2022-01-25 20:23:00|4389.48|4389.08|4390.61|4390.21|4390.61|4390.21|4389.48|4389.08|240
1643142190000|2022-01-25 20:23:10|4390.36|4389.96|4390.23|4389.83|4391.73|4391.33|4389.73|4389.33|334
1643142200000|2022-01-25 20:23:20|4390.11|4389.71|4387.36|4386.96|4390.36|4389.96|4386.61|4386.21|590
1643142210000|2022-01-25 20:23:30|4387.48|4387.08|4389.36|4388.96|4389.36|4388.96|4387.36|4386.96|350
1643142220000|2022-01-25 20:23:40|4389.11|4388.71|4389.11|4388.71|4390.36|4389.96|4388.61|4388.21|320
1643142230000|2022-01-25 20:23:50|4389.36|4388.96|4390.11|4389.71|4390.61|4390.21|4388.36|4387.96|305
1643142240000|2022-01-25 20:24:00|4389.86|4389.46|4391.61|4391.21|4392.36|4391.96|4389.36|4388.96|397
1643142250000|2022-01-25 20:24:10|4390.48|4390.08|4390.86|4390.46|4390.98|4390.58|4389.61|4389.21|613
1643142260000|2022-01-25 20:24:20|4390.61|4390.21|4386.61|4386.21|4390.73|4390.33|4386.36|4385.96|900
1643142270000|2022-01-25 20:24:30|4386.48|4386.08|4387.11|4386.71|4387.61|4387.21|4385.86|4385.46|554
1643142280000|2022-01-25 20:24:40|4385.86|4385.46|4385.11|4384.71|4387.11|4386.71|4385.11|4384.71|512
1643142290000|2022-01-25 20:24:50|4384.86|4384.46|4382.11|4381.71|4384.86|4384.46|4380.86|4380.46|1808
1643142300000|2022-01-25 20:25:00|4381.61|4381.21|4378.61|4378.21|4382.11|4381.71|4378.61|4378.21|1648
1643142310000|2022-01-25 20:25:10|4378.73|4378.33|4376.11|4375.71|4379.11|4378.71|4374.36|4373.96|1777
1643142320000|2022-01-25 20:25:20|4375.11|4374.71|4376.61|4376.21|4376.61|4376.21|4375.11|4374.71|1166
1643142330000|2022-01-25 20:25:30|4375.98|4375.58|4375.98|4375.58|4376.61|4376.21|4374.61|4374.21|1161
1643142340000|2022-01-25 20:25:40|4375.61|4375.21|4374.86|4374.46|4376.36|4375.96|4374.61|4374.21|920
1643142350000|2022-01-25 20:25:50|4374.36|4373.96|4375.61|4375.21|4375.98|4375.58|4374.36|4373.96|822
1643142360000|2022-01-25 20:26:00|4375.11|4374.71|4374.61|4374.21|4376.11|4375.71|4374.61|4374.21|794
1643142370000|2022-01-25 20:26:10|4374.36|4373.96|4373.36|4372.96|4374.73|4374.33|4373.36|4372.96|1567
1643142380000|2022-01-25 20:26:20|4373.11|4372.71|4374.61|4374.21|4374.86|4374.46|4372.61|4372.21|1376
1643142390000|2022-01-25 20:26:30|4373.86|4373.46|4373.36|4372.96|4375.11|4374.71|4373.36|4372.96|1086
1643142400000|2022-01-25 20:26:40|4373.61|4373.21|4374.11|4373.71|4374.61|4374.21|4373.36|4372.96|736
1643142410000|2022-01-25 20:26:50|4374.36|4373.96|4374.11|4373.71|4375.11|4374.71|4373.36|4372.96|977
1643142420000|2022-01-25 20:27:00|4374.61|4374.21|4373.86|4373.46|4374.61|4374.21|4372.98|4372.58|928
1643142430000|2022-01-25 20:27:10|4373.61|4373.21|4375.86|4375.46|4375.86|4375.46|4373.36|4372.96|939
1643142440000|2022-01-25 20:27:20|4375.73|4375.33|4376.11|4375.71|4376.86|4376.46|4375.11|4374.71|767
1643142450000|2022-01-25 20:27:30|4376.36|4375.96|4375.73|4375.33|4376.86|4376.46|4375.23|4374.83|694
1643142460000|2022-01-25 20:27:40|4375.86|4375.46|4374.36|4373.96|4375.86|4375.46|4374.11|4373.71|939
1643142470000|2022-01-25 20:27:50|4374.61|4374.21|4375.36|4374.96|4375.61|4375.21|4374.61|4374.21|746
1643142480000|2022-01-25 20:28:00|4375.11|4374.71|4373.86|4373.46|4375.11|4374.71|4373.61|4373.21|747
1643142490000|2022-01-25 20:28:10|4373.98|4373.58|4370.36|4369.96|4373.98|4373.58|4370.36|4369.96|2143
1643142500000|2022-01-25 20:28:20|4370.48|4370.08|4367.86|4367.46|4370.61|4370.21|4367.61|4367.21|2150
1643142510000|2022-01-25 20:28:30|4368.11|4367.71|4368.73|4368.33|4368.86|4368.46|4367.61|4367.21|1620
1643142520000|2022-01-25 20:28:40|4368.36|4367.96|4367.11|4366.71|4368.61|4368.21|4366.86|4366.46|1110
1643142530000|2022-01-25 20:28:50|4367.23|4366.83|4368.36|4367.96|4368.61|4368.21|4366.86|4366.46|1261
1643142540000|2022-01-25 20:29:00|4368.86|4368.46|4369.61|4369.21|4370.36|4369.96|4368.86|4368.46|988
1643142550000|2022-01-25 20:29:10|4369.73|4369.33|4370.36|4369.96|4371.36|4370.96|4369.61|4369.21|558
1643142560000|2022-01-25 20:29:20|4369.98|4369.58|4367.86|4367.46|4370.11|4369.71|4367.86|4367.46|755
1643142570000|2022-01-25 20:29:30|4367.61|4367.21|4366.98|4366.58|4367.61|4367.21|4365.86|4365.46|982
1643142580000|2022-01-25 20:29:40|4366.61|4366.21|4367.36|4366.96|4367.36|4366.96|4365.86|4365.46|1073
1643142590000|2022-01-25 20:29:50|4367.86|4367.46|4369.36|4368.96|4369.36|4368.96|4366.61|4366.21|645
1643142600000|2022-01-25 20:30:00|4369.86|4369.46|4365.11|4364.71|4369.86|4369.46|4365.11|4364.71|1538
1643142610000|2022-01-25 20:30:10|4365.36|4364.96|4366.36|4365.96|4366.86|4366.46|4364.61|4364.21|1202
1643142620000|2022-01-25 20:30:20|4366.11|4365.71|4368.86|4368.46|4368.98|4368.58|4365.61|4365.21|876
1643142630000|2022-01-25 20:30:30|4368.61|4368.21|4369.36|4368.96|4369.36|4368.96|4367.61|4367.21|819
1643142640000|2022-01-25 20:30:40|4369.11|4368.71|4371.36|4370.96|4371.36|4370.96|4368.86|4368.46|867
1643142650000|2022-01-25 20:30:50|4371.86|4371.46|4368.23|4367.83|4371.86|4371.46|4367.36|4366.96|1144
1643142660000|2022-01-25 20:31:00|4368.61|4368.21|4367.23|4366.83|4368.61|4368.21|4366.73|4366.33|706
1643142670000|2022-01-25 20:31:10|4367.61|4367.21|4366.11|4365.71|4367.86|4367.46|4365.11|4364.71|1074
1643142680000|2022-01-25 20:31:20|4366.86|4366.46|4364.86|4364.46|4366.86|4366.46|4364.86|4364.46|675
1643142690000|2022-01-25 20:31:30|4364.61|4364.21|4363.86|4363.46|4365.86|4365.46|4363.86|4363.46|1162
1643142700000|2022-01-25 20:31:40|4363.61|4363.21|4364.86|4364.46|4364.86|4364.46|4362.86|4362.46|1302
1643142710000|2022-01-25 20:31:50|4364.61|4364.21|4367.11|4366.71|4367.11|4366.71|4364.36|4363.96|775
1643142720000|2022-01-25 20:32:00|4367.86|4367.46|4369.23|4368.83|4371.61|4371.21|4367.61|4367.21|1154
1643142730000|2022-01-25 20:32:10|4368.61|4368.21|4367.36|4366.96|4368.61|4368.21|4366.61|4366.21|622
1643142740000|2022-01-25 20:32:20|4367.48|4367.08|4364.36|4363.96|4367.48|4367.08|4363.86|4363.46|994
1643142750000|2022-01-25 20:32:30|4364.11|4363.71|4363.86|4363.46|4364.61|4364.21|4363.61|4363.21|702
1643142760000|2022-01-25 20:32:40|4364.36|4363.96|4364.36|4363.96|4365.36|4364.96|4363.36|4362.96|1070
1643142770000|2022-01-25 20:32:50|4364.23|4363.83|4365.98|4365.58|4366.36|4365.96|4363.11|4362.71|828
1643142780000|2022-01-25 20:33:00|4366.11|4365.71|4365.61|4365.21|4367.61|4367.21|4365.48|4365.08|848
1643142790000|2022-01-25 20:33:10|4365.36|4364.96|4364.61|4364.21|4365.36|4364.96|4363.11|4362.71|1144
1643142800000|2022-01-25 20:33:20|4365.23|4364.83|4364.86|4364.46|4365.61|4365.21|4362.61|4362.21|1396
1643142810000|2022-01-25 20:33:30|4364.61|4364.21|4361.61|4361.21|4364.61|4364.21|4361.61|4361.21|1415
1643142820000|2022-01-25 20:33:40|4361.86|4361.46|4364.36|4363.96|4364.36|4363.96|4361.11|4360.71|1238
1643142830000|2022-01-25 20:33:50|4364.23|4363.83|4364.86|4364.46|4365.61|4365.21|4362.86|4362.46|886
1643142840000|2022-01-25 20:34:00|4365.11|4364.71|4365.73|4365.33|4366.86|4366.46|4363.61|4363.21|972
1643142850000|2022-01-25 20:34:10|4366.11|4365.71|4366.61|4366.21|4367.11|4366.71|4364.86|4364.46|586
1643142860000|2022-01-25 20:34:20|4367.11|4366.71|4365.73|4365.33|4368.36|4367.96|4365.73|4365.33|1052
1643142870000|2022-01-25 20:34:30|4365.86|4365.46|4366.23|4365.83|4366.86|4366.46|4365.36|4364.96|459
1643142880000|2022-01-25 20:34:40|4366.36|4365.96|4363.86|4363.46|4366.61|4366.21|4363.48|4363.08|750
1643142890000|2022-01-25 20:34:50|4363.98|4363.58|4364.73|4364.33|4365.36|4364.96|4363.23|4362.83|586
1643142900000|2022-01-25 20:35:00|4365.23|4364.83|4363.11|4362.71|4365.61|4365.21|4362.36|4361.96|762
1643142910000|2022-01-25 20:35:10|4363.36|4362.96|4364.11|4363.71|4364.36|4363.96|4362.36|4361.96|874
1643142920000|2022-01-25 20:35:20|4363.86|4363.46|4364.86|4364.46|4364.86|4364.46|4363.48|4363.08|381
1643142930000|2022-01-25 20:35:30|4364.36|4363.96|4365.36|4364.96|4365.36|4364.96|4363.23|4362.83|683
1643142940000|2022-01-25 20:35:40|4365.48|4365.08|4366.86|4366.46|4366.86|4366.46|4364.61|4364.21|693
1643142950000|2022-01-25 20:35:50|4366.61|4366.21|4364.86|4364.46|4366.61|4366.21|4364.36|4363.96|456
1643142960000|2022-01-25 20:36:00|4363.86|4363.46|4362.23|4361.83|4364.11|4363.71|4362.11|4361.71|611
1643142970000|2022-01-25 20:36:10|4361.86|4361.46|4360.11|4359.71|4361.86|4361.46|4360.11|4359.71|1909
1643142980000|2022-01-25 20:36:20|4359.86|4359.46|4361.36|4360.96|4361.36|4360.96|4359.86|4359.46|880
1643142990000|2022-01-25 20:36:30|4360.86|4360.46|4358.11|4357.71|4361.11|4360.71|4357.36|4356.96|1532
1643143000000|2022-01-25 20:36:40|4357.86|4357.46|4358.86|4358.46|4358.86|4358.46|4357.36|4356.96|797
1643143010000|2022-01-25 20:36:50|4358.36|4357.96|4357.86|4357.46|4358.86|4358.46|4357.48|4357.08|662
1643143020000|2022-01-25 20:37:00|4358.36|4357.96|4360.86|4360.46|4362.61|4362.21|4358.11|4357.71|1292
1643143030000|2022-01-25 20:37:10|4360.61|4360.21|4364.36|4363.96|4364.36|4363.96|4360.36|4359.96|810
1643143040000|2022-01-25 20:37:20|4364.11|4363.71|4366.36|4365.96|4367.23|4366.83|4363.61|4363.21|838
1643143050000|2022-01-25 20:37:30|4366.11|4365.71|4368.61|4368.21|4369.11|4368.71|4366.11|4365.71|1103
1643143060000|2022-01-25 20:37:40|4368.11|4367.71|4368.86|4368.46|4369.11|4368.71|4367.11|4366.71|698
1643143070000|2022-01-25 20:37:50|4368.48|4368.08|4371.61|4371.21|4372.11|4371.71|4368.36|4367.96|997
1643143080000|2022-01-25 20:38:00|4371.48|4371.08|4371.61|4371.21|4371.86|4371.46|4370.61|4370.21|752
1643143090000|2022-01-25 20:38:10|4371.73|4371.33|4374.61|4374.21|4375.36|4374.96|4370.61|4370.21|993
1643143100000|2022-01-25 20:38:20|4374.36|4373.96|4374.61|4374.21|4375.61|4375.21|4374.11|4373.71|1014
1643143110000|2022-01-25 20:38:30|4374.36|4373.96|4373.98|4373.58|4375.36|4374.96|4372.86|4372.46|977
1643143120000|2022-01-25 20:38:40|4374.11|4373.71|4372.11|4371.71|4374.11|4373.71|4371.61|4371.21|744
1643143130000|2022-01-25 20:38:50|4371.86|4371.46|4372.11|4371.71|4372.36|4371.96|4371.61|4371.21|426
1643143140000|2022-01-25 20:39:00|4371.98|4371.58|4371.36|4370.96|4373.36|4372.96|4370.61|4370.21|587
1643143150000|2022-01-25 20:39:10|4371.11|4370.71|4372.98|4372.58|4373.36|4372.96|4371.11|4370.71|509
1643143160000|2022-01-25 20:39:20|4373.11|4372.71|4375.36|4374.96|4376.11|4375.71|4372.61|4372.21|999
1643143170000|2022-01-25 20:39:30|4375.11|4374.71|4375.11|4374.71|4376.36|4375.96|4374.86|4374.46|745
1643143180000|2022-01-25 20:39:40|4375.36|4374.96|4373.61|4373.21|4375.61|4375.21|4373.11|4372.71|823
1643143190000|2022-01-25 20:39:50|4373.36|4372.96|4374.11|4373.71|4374.36|4373.96|4373.36|4372.96|497
1643143200000|2022-01-25 20:40:00|4373.86|4373.46|4376.36|4375.96|4376.61|4376.21|4373.86|4373.46|914
1643143210000|2022-01-25 20:40:10|4376.11|4375.71|4377.61|4377.21|4377.86|4377.46|4376.11|4375.71|784
1643143220000|2022-01-25 20:40:20|4377.86|4377.46|4380.86|4380.46|4381.86|4381.46|4377.36|4376.96|1490
1643143230000|2022-01-25 20:40:30|4381.11|4380.71|4381.98|4381.58|4383.36|4382.96|4380.86|4380.46|1370
1643143240000|2022-01-25 20:40:40|4382.36|4381.96|4381.36|4380.96|4382.36|4381.96|4380.48|4380.08|874
1643143250000|2022-01-25 20:40:50|4381.86|4381.46|4380.98|4380.58|4382.36|4381.96|4380.23|4379.83|764
1643143260000|2022-01-25 20:41:00|4380.86|4380.46|4379.11|4378.71|4381.11|4380.71|4378.86|4378.46|813
1643143270000|2022-01-25 20:41:10|4379.36|4378.96|4378.61|4378.21|4379.36|4378.96|4377.36|4376.96|629
1643143280000|2022-01-25 20:41:20|4378.11|4377.71|4381.11|4380.71|4381.11|4380.71|4378.11|4377.71|827
1643143290000|2022-01-25 20:41:30|4380.86|4380.46|4379.11|4378.71|4380.86|4380.46|4378.61|4378.21|534
1643143300000|2022-01-25 20:41:40|4378.61|4378.21|4374.36|4373.96|4378.61|4378.21|4374.11|4373.71|1339
1643143310000|2022-01-25 20:41:50|4374.11|4373.71|4374.11|4373.71|4375.11|4374.71|4373.86|4373.46|763
1643143320000|2022-01-25 20:42:00|4373.36|4372.96|4374.11|4373.71|4374.36|4373.96|4373.23|4372.83|1101
1643143330000|2022-01-25 20:42:10|4373.86|4373.46|4376.11|4375.71|4376.11|4375.71|4372.86|4372.46|624
1643143340000|2022-01-25 20:42:20|4375.86|4375.46|4374.36|4373.96|4376.61|4376.21|4373.23|4372.83|1031
1643143350000|2022-01-25 20:42:30|4374.11|4373.71|4374.36|4373.96|4374.36|4373.96|4373.61|4373.21|442
1643143360000|2022-01-25 20:42:40|4374.48|4374.08|4377.11|4376.71|4377.11|4376.71|4373.11|4372.71|771
1643143370000|2022-01-25 20:42:50|4376.61|4376.21|4375.86|4375.46|4376.61|4376.21|4373.86|4373.46|549
1643143380000|2022-01-25 20:43:00|4376.11|4375.71|4371.36|4370.96|4376.11|4375.71|4371.11|4370.71|1327
1643143390000|2022-01-25 20:43:10|4371.11|4370.71|4370.11|4369.71|4371.86|4371.46|4370.11|4369.71|696
1643143400000|2022-01-25 20:43:20|4370.23|4369.83|4370.11|4369.71|4371.61|4371.21|4370.11|4369.71|479
1643143410000|2022-01-25 20:43:30|4369.86|4369.46|4371.36|4370.96|4371.61|4371.21|4369.86|4369.46|346
1643143420000|2022-01-25 20:43:40|4371.61|4371.21|4372.61|4372.21|4373.86|4373.46|4371.36|4370.96|473
1643143430000|2022-01-25 20:43:50|4372.86|4372.46|4375.61|4375.21|4376.11|4375.71|4372.86|4372.46|709
1643143440000|2022-01-25 20:44:00|4375.11|4374.71|4376.11|4375.71|4377.11|4376.71|4375.11|4374.71|787
1643143450000|2022-01-25 20:44:10|4376.36|4375.96|4375.61|4375.21|4376.86|4376.46|4375.61|4375.21|720
1643143460000|2022-01-25 20:44:20|4376.11|4375.71|4371.86|4371.46|4376.11|4375.71|4371.61|4371.21|601
1643143470000|2022-01-25 20:44:30|4372.11|4371.71|4371.86|4371.46|4373.11|4372.71|4371.36|4370.96|477
1643143480000|2022-01-25 20:44:40|4371.61|4371.21|4371.61|4371.21|4372.61|4372.21|4371.36|4370.96|305
1643143490000|2022-01-25 20:44:50|4371.86|4371.46|4372.11|4371.71|4373.11|4372.71|4371.48|4371.08|459
1643143500000|2022-01-25 20:45:00|4372.36|4371.96|4378.61|4378.21|4378.61|4378.21|4372.36|4371.96|1711
1643143510000|2022-01-25 20:45:10|4378.36|4377.96|4375.23|4374.83|4379.61|4379.21|4374.61|4374.21|1074
1643143520000|2022-01-25 20:45:20|4375.61|4375.21|4376.36|4375.96|4378.11|4377.71|4375.61|4375.21|859
1643143530000|2022-01-25 20:45:30|4376.48|4376.08|4377.11|4376.71|4378.11|4377.71|4376.36|4375.96|706
1643143540000|2022-01-25 20:45:40|4377.61|4377.21|4378.61|4378.21|4378.61|4378.21|4375.86|4375.46|610
1643143550000|2022-01-25 20:45:50|4378.48|4378.08|4376.86|4376.46|4379.61|4379.21|4376.36|4375.96|1191
1643143560000|2022-01-25 20:46:00|4376.61|4376.21|4375.11|4374.71|4377.61|4377.21|4374.61|4374.21|1027
1643143570000|2022-01-25 20:46:10|4375.36|4374.96|4376.86|4376.46|4378.86|4378.46|4374.86|4374.46|1008
1643143580000|2022-01-25 20:46:20|4377.23|4376.83|4376.86|4376.46|4378.11|4377.71|4376.36|4375.96|938
1643143590000|2022-01-25 20:46:30|4374.98|4374.58|4373.98|4373.58|4374.98|4374.58|4373.36|4372.96|913
1643143600000|2022-01-25 20:46:40|4374.11|4373.71|4373.61|4373.21|4374.11|4373.71|4372.86|4372.46|564
1643143610000|2022-01-25 20:46:50|4373.36|4372.96|4375.11|4374.71|4376.61|4376.21|4373.36|4372.96|778
1643143620000|2022-01-25 20:47:00|4374.86|4374.46|4374.11|4373.71|4375.36|4374.96|4371.86|4371.46|1010
1643143630000|2022-01-25 20:47:10|4374.36|4373.96|4373.61|4373.21|4374.36|4373.96|4373.11|4372.71|600
1643143640000|2022-01-25 20:47:20|4374.61|4374.21|4375.23|4374.83|4375.86|4375.46|4372.86|4372.46|812
1643143650000|2022-01-25 20:47:30|4375.36|4374.96|4374.86|4374.46|4375.61|4375.21|4371.86|4371.46|816
1643143660000|2022-01-25 20:47:40|4374.61|4374.21|4377.86|4377.46|4378.23|4377.83|4374.61|4374.21|824
1643143670000|2022-01-25 20:47:50|4378.36|4377.96|4380.61|4380.21|4380.61|4380.21|4377.98|4377.58|1090
1643143680000|2022-01-25 20:48:00|4380.36|4379.96|4377.61|4377.21|4380.48|4380.08|4376.11|4375.71|995
1643143690000|2022-01-25 20:48:10|4377.86|4377.46|4376.61|4376.21|4379.36|4378.96|4376.11|4375.71|992
1643143700000|2022-01-25 20:48:20|4376.86|4376.46|4374.61|4374.21|4376.98|4376.58|4374.11|4373.71|719
1643143710000|2022-01-25 20:48:30|4374.73|4374.33|4372.98|4372.58|4374.98|4374.58|4371.61|4371.21|861
1643143720000|2022-01-25 20:48:40|4373.36|4372.96|4372.36|4371.96|4373.86|4373.46|4371.86|4371.46|673
1643143730000|2022-01-25 20:48:50|4372.11|4371.71|4368.86|4368.46|4372.11|4371.71|4368.61|4368.21|1330
1643143740000|2022-01-25 20:49:00|4368.61|4368.21|4367.36|4366.96|4369.11|4368.71|4367.36|4366.96|1195
1643143750000|2022-01-25 20:49:10|4366.36|4365.96|4366.61|4366.21|4366.61|4366.21|4365.11|4364.71|1497
1643143760000|2022-01-25 20:49:20|4366.86|4366.46|4369.61|4369.21|4370.98|4370.58|4366.61|4366.21|1189
1643143770000|2022-01-25 20:49:30|4369.23|4368.83|4367.61|4367.21|4369.86|4369.46|4367.11|4366.71|556
1643143780000|2022-01-25 20:49:40|4367.36|4366.96|4370.23|4369.83|4370.61|4370.21|4366.36|4365.96|771
1643143790000|2022-01-25 20:49:50|4369.98|4369.58|4368.86|4368.46|4369.98|4369.58|4368.11|4367.71|575
1643143800000|2022-01-25 20:50:00|4367.73|4367.33|4361.36|4360.96|4367.73|4367.33|4361.36|4360.96|4190
1643143810000|2022-01-25 20:50:10|4361.48|4361.08|4359.36|4358.96|4362.11|4361.71|4359.36|4358.96|2995
1643143820000|2022-01-25 20:50:20|4359.61|4359.21|4358.11|4357.71|4359.86|4359.46|4358.11|4357.71|1920
1643143830000|2022-01-25 20:50:30|4358.86|4358.46|4362.86|4362.46|4363.61|4363.21|4358.86|4358.46|1944
1643143840000|2022-01-25 20:50:40|4362.61|4362.21|4364.61|4364.21|4365.11|4364.71|4362.48|4362.08|1450
1643143850000|2022-01-25 20:50:50|4364.36|4363.96|4363.61|4363.21|4364.86|4364.46|4361.86|4361.46|896
1643143860000|2022-01-25 20:51:00|4363.36|4362.96|4360.36|4359.96|4364.61|4364.21|4360.36|4359.96|1523
1643143870000|2022-01-25 20:51:10|4360.61|4360.21|4359.36|4358.96|4361.11|4360.71|4358.61|4358.21|1784
1643143880000|2022-01-25 20:51:20|4359.61|4359.21|4359.48|4359.08|4359.61|4359.21|4358.36|4357.96|1066
1643143890000|2022-01-25 20:51:30|4359.11|4358.71|4362.11|4361.71|4363.61|4363.21|4359.11|4358.71|2728
1643143900000|2022-01-25 20:51:40|4361.48|4361.08|4360.36|4359.96|4361.86|4361.46|4359.86|4359.46|1105
1643143910000|2022-01-25 20:51:50|4360.23|4359.83|4360.61|4360.21|4361.36|4360.96|4359.36|4358.96|1106
1643143920000|2022-01-25 20:52:00|4359.36|4358.96|4358.23|4357.83|4359.36|4358.96|4358.11|4357.71|1187
1643143930000|2022-01-25 20:52:10|4358.86|4358.46|4358.23|4357.83|4359.98|4359.58|4358.23|4357.83|880
1643143940000|2022-01-25 20:52:20|4357.98|4357.58|4356.11|4355.71|4359.11|4358.71|4355.86|4355.46|2419
1643143950000|2022-01-25 20:52:30|4355.86|4355.46|4357.61|4357.21|4357.61|4357.21|4355.36|4354.96|1406
1643143960000|2022-01-25 20:52:40|4357.36|4356.96|4357.61|4357.21|4358.36|4357.96|4356.61|4356.21|679
1643143970000|2022-01-25 20:52:50|4356.61|4356.21|4356.86|4356.46|4356.98|4356.58|4355.61|4355.21|1145
1643143980000|2022-01-25 20:53:00|4356.36|4355.96|4356.11|4355.71|4358.61|4358.21|4355.61|4355.21|1224
1643143990000|2022-01-25 20:53:10|4355.61|4355.21|4353.86|4353.46|4355.61|4355.21|4353.86|4353.46|1510
1643144000000|2022-01-25 20:53:20|4354.11|4353.71|4353.11|4352.71|4354.86|4354.46|4353.11|4352.71|1281
1643144010000|2022-01-25 20:53:30|4352.86|4352.46|4353.11|4352.71|4353.11|4352.71|4351.61|4351.21|2703
1643144020000|2022-01-25 20:53:40|4353.23|4352.83|4351.11|4350.71|4353.23|4352.83|4350.36|4349.96|2135
1643144030000|2022-01-25 20:53:50|4351.61|4351.21|4354.36|4353.96|4354.86|4354.46|4351.61|4351.21|1706
1643144040000|2022-01-25 20:54:00|4354.61|4354.21|4360.48|4360.08|4360.61|4360.21|4354.61|4354.21|2435
1643144050000|2022-01-25 20:54:10|4360.86|4360.46|4359.61|4359.21|4360.86|4360.46|4358.61|4358.21|1983
1643144060000|2022-01-25 20:54:20|4360.11|4359.71|4359.36|4358.96|4360.86|4360.46|4357.36|4356.96|1345
1643144070000|2022-01-25 20:54:30|4358.98|4358.58|4356.61|4356.21|4358.98|4358.58|4355.36|4354.96|1210
1643144080000|2022-01-25 20:54:40|4355.36|4354.96|4351.48|4351.08|4355.36|4354.96|4350.36|4349.96|3112
1643144090000|2022-01-25 20:54:50|4350.86|4350.46|4352.23|4351.83|4353.61|4353.21|4349.86|4349.46|3300
1643144100000|2022-01-25 20:55:00|4353.48|4353.08|4355.36|4354.96|4356.23|4355.83|4352.11|4351.71|2434
1643144110000|2022-01-25 20:55:10|4355.11|4354.71|4350.61|4350.21|4355.61|4355.21|4350.61|4350.21|2125
1643144120000|2022-01-25 20:55:20|4350.36|4349.96|4352.61|4352.21|4352.61|4352.21|4350.36|4349.96|1486
1643144130000|2022-01-25 20:55:30|4352.73|4352.33|4354.86|4354.46|4354.86|4354.46|4352.11|4351.71|1224
1643144140000|2022-01-25 20:55:40|4354.61|4354.21|4358.61|4358.21|4358.61|4358.21|4354.61|4354.21|1776
1643144150000|2022-01-25 20:55:50|4358.23|4357.83|4362.61|4362.21|4362.61|4362.21|4357.61|4357.21|2122
1643144160000|2022-01-25 20:56:00|4362.11|4361.71|4360.73|4360.33|4362.61|4362.21|4360.36|4359.96|1542
1643144170000|2022-01-25 20:56:10|4359.61|4359.21|4356.36|4355.96|4359.61|4359.21|4356.36|4355.96|1557
1643144180000|2022-01-25 20:56:20|4355.36|4354.96|4357.86|4357.46|4358.61|4358.21|4355.11|4354.71|1375
1643144190000|2022-01-25 20:56:30|4358.36|4357.96|4357.61|4357.21|4359.86|4359.46|4357.48|4357.08|1096
1643144200000|2022-01-25 20:56:40|4356.86|4356.46|4358.98|4358.58|4359.36|4358.96|4356.36|4355.96|1373
1643144210000|2022-01-25 20:56:50|4358.61|4358.21|4362.61|4362.21|4362.61|4362.21|4358.48|4358.08|1478
1643144220000|2022-01-25 20:57:00|4362.36|4361.96|4360.36|4359.96|4362.36|4361.96|4360.11|4359.71|1660
1643144230000|2022-01-25 20:57:10|4360.11|4359.71|4356.73|4356.33|4360.11|4359.71|4356.61|4356.21|1483
1643144240000|2022-01-25 20:57:20|4356.61|4356.21|4358.73|4358.33|4359.11|4358.71|4356.61|4356.21|1175
1643144250000|2022-01-25 20:57:30|4358.61|4358.21|4360.61|4360.21|4360.86|4360.46|4358.61|4358.21|1643
1643144260000|2022-01-25 20:57:40|4360.86|4360.46|4362.11|4361.71|4362.61|4362.21|4360.48|4360.08|1998
1643144270000|2022-01-25 20:57:50|4361.61|4361.21|4359.36|4358.96|4361.61|4361.21|4358.86|4358.46|1705
1643144280000|2022-01-25 20:58:00|4359.11|4358.71|4359.11|4358.71|4359.61|4359.21|4358.36|4357.96|1682
1643144290000|2022-01-25 20:58:10|4359.36|4358.96|4358.36|4357.96|4359.36|4358.96|4357.23|4356.83|1746
1643144300000|2022-01-25 20:58:20|4358.11|4357.71|4361.86|4361.46|4362.36|4361.96|4357.86|4357.46|2560
1643144310000|2022-01-25 20:58:30|4361.61|4361.21|4360.86|4360.46|4362.11|4361.71|4360.11|4359.71|1762
1643144320000|2022-01-25 20:58:40|4360.61|4360.21|4361.61|4361.21|4362.61|4362.21|4359.61|4359.21|2113
1643144330000|2022-01-25 20:58:50|4361.73|4361.33|4361.48|4361.08|4362.36|4361.96|4361.23|4360.83|1614
1643144340000|2022-01-25 20:59:00|4361.36|4360.96|4357.11|4356.71|4361.36|4360.96|4356.86|4356.46|3949
1643144350000|2022-01-25 20:59:10|4357.36|4356.96|4359.61|4359.21|4359.61|4359.21|4356.36|4355.96|3556
1643144360000|2022-01-25 20:59:20|4359.86|4359.46|4359.61|4359.21|4360.86|4360.46|4358.86|4358.46|4476
1643144370000|2022-01-25 20:59:30|4358.61|4358.21|4357.61|4357.21|4358.86|4358.46|4356.61|4356.21|6802
1643144380000|2022-01-25 20:59:40|4358.36|4357.96|4356.61|4356.21|4360.11|4359.71|4356.36|4355.96|12046
1643144390000|2022-01-25 20:59:50|4356.11|4355.71|4360.61|4360.21|4361.11|4360.71|4354.61|4354.21|32312
1643144400000|2022-01-25 21:00:00|4360.56|4360.16|4363.28|4362.68|4365.16|4364.56|4360.41|4359.81|8856
1643144410000|2022-01-25 21:00:10|4362.78|4362.18|4358.91|4358.31|4364.16|4363.56|4358.91|4358.31|2363
1643144420000|2022-01-25 21:00:20|4359.16|4358.56|4360.16|4359.56|4360.66|4360.06|4358.41|4357.81|1594
1643144430000|2022-01-25 21:00:30|4360.91|4360.31|4358.66|4358.06|4361.28|4360.68|4358.41|4357.81|1805
1643144440000|2022-01-25 21:00:40|4359.16|4358.56|4360.16|4359.56|4360.66|4360.06|4358.78|4358.18|929
1643144450000|2022-01-25 21:00:50|4360.66|4360.06|4361.16|4360.56|4363.03|4362.43|4360.66|4360.06|1154
1643144460000|2022-01-25 21:01:00|4361.28|4360.68|4366.41|4365.81|4366.41|4365.81|4361.28|4360.68|2230
1643144470000|2022-01-25 21:01:10|4366.66|4366.06|4363.78|4363.18|4366.66|4366.06|4362.91|4362.31|1583
1643144480000|2022-01-25 21:01:20|4364.16|4363.56|4363.66|4363.06|4364.41|4363.81|4361.91|4361.31|1099
1643144490000|2022-01-25 21:01:30|4363.78|4363.18|4361.03|4360.43|4364.66|4364.06|4361.03|4360.43|1242
1643144500000|2022-01-25 21:01:40|4360.91|4360.31|4359.66|4359.06|4360.91|4360.31|4356.41|4355.81|2729
1643144510000|2022-01-25 21:01:50|4360.66|4360.06|4356.91|4356.31|4360.66|4360.06|4355.53|4354.93|1814
1643144520000|2022-01-25 21:02:00|4357.16|4356.56|4353.41|4352.81|4357.16|4356.56|4353.16|4352.56|2299
1643144530000|2022-01-25 21:02:10|4352.41|4351.81|4354.66|4354.06|4354.91|4354.31|4352.41|4351.81|1299
1643144540000|2022-01-25 21:02:20|4354.91|4354.31|4353.16|4352.56|4356.91|4356.31|4353.16|4352.56|1426
1643144550000|2022-01-25 21:02:30|4353.41|4352.81|4353.28|4352.68|4355.41|4354.81|4353.28|4352.68|939
1643144560000|2022-01-25 21:02:40|4353.16|4352.56|4352.41|4351.81|4354.03|4353.43|4351.41|4350.81|1225
1643144570000|2022-01-25 21:02:50|4352.91|4352.31|4348.66|4348.06|4353.66|4353.06|4348.66|4348.06|1951
1643144580000|2022-01-25 21:03:00|4348.41|4347.81|4347.53|4346.93|4350.28|4349.68|4347.41|4346.81|1063
1643144590000|2022-01-25 21:03:10|4347.41|4346.81|4349.66|4349.06|4351.66|4351.06|4346.91|4346.31|1492
1643144600000|2022-01-25 21:03:20|4349.91|4349.31|4351.16|4350.56|4351.16|4350.56|4349.41|4348.81|975
1643144610000|2022-01-25 21:03:30|4352.16|4351.56|4351.03|4350.43|4352.66|4352.06|4350.66|4350.06|950
1643144620000|2022-01-25 21:03:40|4350.91|4350.31|4350.66|4350.06|4353.16|4352.56|4350.41|4349.81|673
1643144630000|2022-01-25 21:03:50|4350.91|4350.31|4348.91|4348.31|4351.16|4350.56|4347.66|4347.06|834
1643144640000|2022-01-25 21:04:00|4348.66|4348.06|4352.78|4352.18|4353.41|4352.81|4348.16|4347.56|1003
1643144650000|2022-01-25 21:04:10|4353.28|4352.68|4351.16|4350.56|4353.28|4352.68|4350.66|4350.06|430
1643144660000|2022-01-25 21:04:20|4350.91|4350.31|4350.41|4349.81|4351.16|4350.56|4349.91|4349.31|385
1643144670000|2022-01-25 21:04:30|4350.91|4350.31|4350.91|4350.31|4351.53|4350.93|4349.16|4348.56|368
1643144680000|2022-01-25 21:04:40|4351.16|4350.56|4350.41|4349.81|4351.91|4351.31|4350.16|4349.56|440
1643144690000|2022-01-25 21:04:50|4350.66|4350.06|4353.66|4353.06|4353.91|4353.31|4350.66|4350.06|701
1643144700000|2022-01-25 21:05:00|4353.91|4353.31|4353.03|4352.43|4353.91|4353.31|4352.16|4351.56|526
1643144710000|2022-01-25 21:05:10|4351.16|4350.56|4350.41|4349.81|4352.16|4351.56|4349.66|4349.06|717
1643144720000|2022-01-25 21:05:20|4350.66|4350.06|4350.91|4350.31|4351.03|4350.43|4349.41|4348.81|336
1643144730000|2022-01-25 21:05:30|4351.28|4350.68|4349.91|4349.31|4351.28|4350.68|4349.41|4348.81|493
1643144740000|2022-01-25 21:05:40|4350.16|4349.56|4347.41|4346.81|4350.16|4349.56|4347.41|4346.81|667
1643144750000|2022-01-25 21:05:50|4347.66|4347.06|4350.16|4349.56|4350.16|4349.56|4347.66|4347.06|693
1643144760000|2022-01-25 21:06:00|4349.66|4349.06|4347.91|4347.31|4349.66|4349.06|4347.91|4347.31|347
1643144770000|2022-01-25 21:06:10|4348.03|4347.43|4346.91|4346.31|4348.16|4347.56|4346.41|4345.81|468
1643144780000|2022-01-25 21:06:20|4346.66|4346.06|4343.16|4342.56|4346.66|4346.06|4343.16|4342.56|946
1643144790000|2022-01-25 21:06:30|4343.41|4342.81|4342.91|4342.31|4344.91|4344.31|4342.41|4341.81|918
1643144800000|2022-01-25 21:06:40|4343.41|4342.81|4343.91|4343.31|4344.16|4343.56|4342.41|4341.81|469
1643144810000|2022-01-25 21:06:50|4343.66|4343.06|4342.78|4342.18|4344.41|4343.81|4342.41|4341.81|477
1643144820000|2022-01-25 21:07:00|4342.91|4342.31|4343.91|4343.31|4344.28|4343.68|4342.66|4342.06|551
1643144830000|2022-01-25 21:07:10|4343.66|4343.06|4343.16|4342.56|4344.16|4343.56|4342.66|4342.06|454
1643144840000|2022-01-25 21:07:20|4342.91|4342.31|4343.91|4343.31|4344.16|4343.56|4341.53|4340.93|986
1643144850000|2022-01-25 21:07:30|4343.53|4342.93|4344.66|4344.06|4344.91|4344.31|4342.91|4342.31|313
1643144860000|2022-01-25 21:07:40|4344.41|4343.81|4342.66|4342.06|4344.78|4344.18|4342.66|4342.06|477
1643144870000|2022-01-25 21:07:50|4342.91|4342.31|4343.41|4342.81|4344.16|4343.56|4342.66|4342.06|232
1643144880000|2022-01-25 21:08:00|4343.66|4343.06|4344.66|4344.06|4345.91|4345.31|4343.66|4343.06|372
1643144890000|2022-01-25 21:08:10|4344.91|4344.31|4346.66|4346.06|4346.66|4346.06|4344.28|4343.68|351
1643144900000|2022-01-25 21:08:20|4346.41|4345.81|4344.91|4344.31|4346.66|4346.06|4344.91|4344.31|649
1643144910000|2022-01-25 21:08:30|4344.66|4344.06|4342.91|4342.31|4344.66|4344.06|4342.41|4341.81|1226
1643144920000|2022-01-25 21:08:40|4342.66|4342.06|4341.66|4341.06|4342.91|4342.31|4340.91|4340.31|438
1643144930000|2022-01-25 21:08:50|4341.41|4340.81|4341.16|4340.56|4341.66|4341.06|4340.78|4340.18|422
1643144940000|2022-01-25 21:09:00|4341.28|4340.68|4342.16|4341.56|4342.91|4342.31|4340.78|4340.18|820
1643144950000|2022-01-25 21:09:10|4342.41|4341.81|4341.78|4341.18|4343.16|4342.56|4341.78|4341.18|708
1643144960000|2022-01-25 21:09:20|4341.66|4341.06|4340.66|4340.06|4341.66|4341.06|4340.41|4339.81|456
1643144970000|2022-01-25 21:09:30|4340.91|4340.31|4340.41|4339.81|4341.41|4340.81|4340.41|4339.81|304
1643144980000|2022-01-25 21:09:40|4340.16|4339.56|4340.41|4339.81|4341.53|4340.93|4340.03|4339.43|267
1643144990000|2022-01-25 21:09:50|4340.66|4340.06|4341.91|4341.31|4342.66|4342.06|4340.66|4340.06|651
1643145000000|2022-01-25 21:10:00|4341.53|4340.93|4341.66|4341.06|4341.91|4341.31|4340.91|4340.31|449
1643145010000|2022-01-25 21:10:10|4341.91|4341.31|4342.03|4341.43|4343.16|4342.56|4341.91|4341.31|262
1643145020000|2022-01-25 21:10:20|4341.91|4341.31|4342.16|4341.56|4343.16|4342.56|4341.91|4341.31|333
1643145030000|2022-01-25 21:10:30|4342.41|4341.81|4342.91|4342.31|4343.16|4342.56|4342.16|4341.56|300
1643145040000|2022-01-25 21:10:40|4342.66|4342.06|4343.16|4342.56|4343.16|4342.56|4342.66|4342.06|136
1643145050000|2022-01-25 21:10:50|4342.91|4342.31|4342.91|4342.31|4343.16|4342.56|4342.91|4342.31|348
1643145060000|2022-01-25 21:11:00|4342.66|4342.06|4345.16|4344.56|4345.41|4344.81|4342.66|4342.06|620
1643145070000|2022-01-25 21:11:10|4344.91|4344.31|4344.66|4344.06|4345.78|4345.18|4344.66|4344.06|338
1643145080000|2022-01-25 21:11:20|4344.91|4344.31|4344.66|4344.06|4345.91|4345.31|4344.41|4343.81|267
1643145090000|2022-01-25 21:11:30|4344.41|4343.81|4344.41|4343.81|4344.66|4344.06|4344.16|4343.56|143
1643145100000|2022-01-25 21:11:40|4344.53|4343.93|4345.66|4345.06|4345.66|4345.06|4344.41|4343.81|250
1643145110000|2022-01-25 21:11:50|4345.91|4345.31|4345.66|4345.06|4346.41|4345.81|4345.41|4344.81|308
1643145120000|2022-01-25 21:12:00|4344.66|4344.06|4344.66|4344.06|4344.91|4344.31|4344.41|4343.81|223
1643145130000|2022-01-25 21:12:10|4344.41|4343.81|4343.91|4343.31|4344.66|4344.06|4343.41|4342.81|305
1643145140000|2022-01-25 21:12:20|4343.66|4343.06|4343.16|4342.56|4343.66|4343.06|4342.66|4342.06|308
1643145150000|2022-01-25 21:12:30|4342.91|4342.31|4343.16|4342.56|4343.66|4343.06|4342.41|4341.81|356
1643145160000|2022-01-25 21:12:40|4343.41|4342.81|4343.16|4342.56|4343.66|4343.06|4342.91|4342.31|250
1643145170000|2022-01-25 21:12:50|4342.91|4342.31|4342.91|4342.31|4343.16|4342.56|4342.66|4342.06|187
1643145180000|2022-01-25 21:13:00|4343.16|4342.56|4343.16|4342.56|4343.66|4343.06|4342.91|4342.31|369
1643145190000|2022-01-25 21:13:10|4343.78|4343.18|4345.16|4344.56|4345.16|4344.56|4343.78|4343.18|254
1643145200000|2022-01-25 21:13:20|4345.41|4344.81|4346.41|4345.81|4346.41|4345.81|4344.91|4344.31|378
1643145210000|2022-01-25 21:13:30|4346.28|4345.68|4347.16|4346.56|4347.16|4346.56|4346.16|4345.56|349
1643145220000|2022-01-25 21:13:40|4347.41|4346.81|4347.16|4346.56|4347.66|4347.06|4346.66|4346.06|247
1643145230000|2022-01-25 21:13:50|4347.28|4346.68|4348.16|4347.56|4348.41|4347.81|4347.16|4346.56|426
1643145240000|2022-01-25 21:14:00|4348.41|4347.81|4347.16|4346.56|4348.41|4347.81|4346.91|4346.31|365
1643145250000|2022-01-25 21:14:10|4346.66|4346.06|4344.91|4344.31|4346.66|4346.06|4344.91|4344.31|450
1643145260000|2022-01-25 21:14:20|4345.41|4344.81|4344.91|4344.31|4345.91|4345.31|4344.91|4344.31|525
1643145270000|2022-01-25 21:14:30|4345.03|4344.43|4343.66|4343.06|4345.16|4344.56|4343.16|4342.56|546
1643145280000|2022-01-25 21:14:40|4343.53|4342.93|4343.41|4342.81|4344.16|4343.56|4343.16|4342.56|149
1643145290000|2022-01-25 21:14:50|4343.66|4343.06|4344.03|4343.43|4344.41|4343.81|4343.03|4342.43|638
1643145300000|2022-01-25 21:15:00|4344.66|4344.06|4343.41|4342.81|4344.78|4344.18|4343.28|4342.68|325
1643145310000|2022-01-25 21:15:10|4343.53|4342.93|4344.28|4343.68|4344.28|4343.68|4343.16|4342.56|88
1643145320000|2022-01-25 21:15:20|4344.16|4343.56|4345.16|4344.56|4345.16|4344.56|4344.16|4343.56|68
1643145330000|2022-01-25 21:15:30|4345.41|4344.81|4345.28|4344.68|4345.41|4344.81|4344.91|4344.31|102
1643145340000|2022-01-25 21:15:40|4345.16|4344.56|4343.66|4343.06|4345.16|4344.56|4343.53|4342.93|46
1643145350000|2022-01-25 21:15:50|4343.91|4343.31|4343.41|4342.81|4344.41|4343.81|4343.41|4342.81|106
1643145360000|2022-01-25 21:16:00|4343.53|4342.93|4343.41|4342.81|4343.66|4343.06|4343.03|4342.43|70
1643145370000|2022-01-25 21:16:10|4343.53|4342.93|4343.91|4343.31|4343.91|4343.31|4343.53|4342.93|48
1643145380000|2022-01-25 21:16:20|4343.78|4343.18|4344.16|4343.56|4344.16|4343.56|4343.78|4343.18|58
1643145390000|2022-01-25 21:16:30|4344.41|4343.81|4345.53|4344.93|4345.78|4345.18|4344.28|4343.68|116
1643145400000|2022-01-25 21:16:40|4345.41|4344.81|4345.03|4344.43|4345.78|4345.18|4344.91|4344.31|37
1643145410000|2022-01-25 21:16:50|4344.78|4344.18|4344.91|4344.31|4345.03|4344.43|4344.66|4344.06|27
1643145420000|2022-01-25 21:17:00|4344.78|4344.18|4344.16|4343.56|4344.91|4344.31|4344.16|4343.56|35
1643145430000|2022-01-25 21:17:10|4344.28|4343.68|4344.41|4343.81|4344.41|4343.81|4344.03|4343.43|49
1643145440000|2022-01-25 21:17:20|4344.53|4343.93|4343.78|4343.18|4344.53|4343.93|4343.16|4342.56|152
1643145450000|2022-01-25 21:17:30|4343.91|4343.31|4343.41|4342.81|4343.91|4343.31|4343.16|4342.56|60
1643145460000|2022-01-25 21:17:40|4343.66|4343.06|4343.41|4342.81|4343.66|4343.06|4343.16|4342.56|112
1643145470000|2022-01-25 21:17:50|4343.53|4342.93|4344.41|4343.81|4344.53|4343.93|4343.53|4342.93|90
1643145480000|2022-01-25 21:18:00|4344.66|4344.06|4344.28|4343.68|4344.66|4344.06|4344.16|4343.56|46
1643145490000|2022-01-25 21:18:10|4344.16|4343.56|4344.16|4343.56|4344.41|4343.81|4344.16|4343.56|54
1643145500000|2022-01-25 21:18:20|4343.91|4343.31|4343.28|4342.68|4343.91|4343.31|4342.91|4342.31|119
1643145510000|2022-01-25 21:18:30|4343.41|4342.81|4341.91|4341.31|4343.41|4342.81|4341.66|4341.06|204
1643145520000|2022-01-25 21:18:40|4341.78|4341.18|4340.16|4339.56|4341.78|4341.18|4340.16|4339.56|399
1643145530000|2022-01-25 21:18:50|4340.66|4340.06|4340.91|4340.31|4340.91|4340.31|4340.66|4340.06|159
1643145540000|2022-01-25 21:19:00|4341.03|4340.43|4340.91|4340.31|4341.41|4340.81|4340.91|4340.31|52
1643145550000|2022-01-25 21:19:10|4340.16|4339.56|4340.16|4339.56|4340.28|4339.68|4339.91|4339.31|133
1643145560000|2022-01-25 21:19:20|4339.91|4339.31|4339.91|4339.31|4339.91|4339.31|4338.66|4338.06|601
1643145570000|2022-01-25 21:19:30|4340.16|4339.56|4339.16|4338.56|4340.16|4339.56|4338.91|4338.31|58
1643145580000|2022-01-25 21:19:40|4339.41|4338.81|4338.66|4338.06|4339.66|4339.06|4338.66|4338.06|157
1643145590000|2022-01-25 21:19:50|4338.53|4337.93|4338.53|4337.93|4338.66|4338.06|4337.66|4337.06|197
1643145600000|2022-01-25 21:20:00|4338.41|4337.81|4337.66|4337.06|4338.41|4337.81|4337.41|4336.81|131
1643145610000|2022-01-25 21:20:10|4337.91|4337.31|4338.16|4337.56|4338.16|4337.56|4337.78|4337.18|107
1643145620000|2022-01-25 21:20:20|4338.41|4337.81|4338.16|4337.56|4338.53|4337.93|4338.16|4337.56|92
1643145630000|2022-01-25 21:20:30|4337.91|4337.31|4337.41|4336.81|4337.91|4337.31|4337.41|4336.81|111
1643145640000|2022-01-25 21:20:40|4337.28|4336.68|4335.16|4334.56|4337.28|4336.68|4335.16|4334.56|359
1643145650000|2022-01-25 21:20:50|4335.28|4334.68|4334.91|4334.31|4335.28|4334.68|4334.78|4334.18|90
1643145660000|2022-01-25 21:21:00|4334.78|4334.18|4334.16|4333.56|4334.91|4334.31|4334.16|4333.56|295
1643145670000|2022-01-25 21:21:10|4334.03|4333.43|4334.53|4333.93|4334.53|4333.93|4333.41|4332.81|161
1643145680000|2022-01-25 21:21:20|4334.66|4334.06|4335.16|4334.56|4335.41|4334.81|4334.66|4334.06|67
1643145690000|2022-01-25 21:21:30|4335.41|4334.81|4335.16|4334.56|4336.28|4335.68|4334.91|4334.31|279
1643145700000|2022-01-25 21:21:40|4334.66|4334.06|4334.53|4333.93|4334.78|4334.18|4334.41|4333.81|48
1643145710000|2022-01-25 21:21:50|4334.41|4333.81|4334.78|4334.18|4334.78|4334.18|4334.16|4333.56|44
1643145720000|2022-01-25 21:22:00|4335.03|4334.43|4335.28|4334.68|4335.53|4334.93|4334.78|4334.18|94
1643145730000|2022-01-25 21:22:10|4335.41|4334.81|4337.28|4336.68|4337.28|4336.68|4335.28|4334.68|94
1643145740000|2022-01-25 21:22:20|4337.41|4336.81|4336.16|4335.56|4337.66|4337.06|4336.03|4335.43|92
1643145750000|2022-01-25 21:22:30|4336.28|4335.68|4334.16|4333.56|4336.53|4335.93|4333.66|4333.06|288
1643145760000|2022-01-25 21:22:40|4334.28|4333.68|4336.91|4336.31|4336.91|4336.31|4334.28|4333.68|99
1643145770000|2022-01-25 21:22:50|4337.03|4336.43|4337.28|4336.68|4337.28|4336.68|4336.41|4335.81|109
1643145780000|2022-01-25 21:23:00|4337.16|4336.56|4336.78|4336.18|4337.16|4336.56|4336.78|4336.18|23
1643145790000|2022-01-25 21:23:10|||||||||15
1643145800000|2022-01-25 21:23:20|4337.03|4336.43|4336.53|4335.93|4337.03|4336.43|4336.53|4335.93|17
1643145810000|2022-01-25 21:23:30|4336.41|4335.81|4336.28|4335.68|4336.41|4335.81|4336.16|4335.56|45
1643145820000|2022-01-25 21:23:40|4336.16|4335.56|4336.66|4336.06|4336.91|4336.31|4336.16|4335.56|37
1643145830000|2022-01-25 21:23:50|4336.53|4335.93|4336.53|4335.93|4336.53|4335.93|4336.03|4335.43|19
1643145840000|2022-01-25 21:24:00|4336.41|4335.81|4336.16|4335.56|4336.53|4335.93|4336.16|4335.56|9
1643145850000|2022-01-25 21:24:10|4336.28|4335.68|4335.03|4334.43|4336.28|4335.68|4335.03|4334.43|69
1643145860000|2022-01-25 21:24:20|4334.91|4334.31|4334.78|4334.18|4335.03|4334.43|4334.66|4334.06|47
1643145870000|2022-01-25 21:24:30|4335.03|4334.43|4336.16|4335.56|4336.53|4335.93|4335.03|4334.43|86
1643145880000|2022-01-25 21:24:40|4336.28|4335.68|4335.91|4335.31|4336.28|4335.68|4335.28|4334.68|39
1643145890000|2022-01-25 21:24:50|4336.03|4335.43|4335.41|4334.81|4336.16|4335.56|4335.16|4334.56|21
1643145900000|2022-01-25 21:25:00|4335.53|4334.93|4335.28|4334.68|4335.53|4334.93|4335.16|4334.56|23
1643145910000|2022-01-25 21:25:10|4335.16|4334.56|4335.16|4334.56|4335.41|4334.81|4335.16|4334.56|13
1643145920000|2022-01-25 21:25:20|4335.28|4334.68|4335.41|4334.81|4335.41|4334.81|4335.16|4334.56|18
1643145930000|2022-01-25 21:25:30|4335.28|4334.68|4335.66|4335.06|4335.66|4335.06|4335.28|4334.68|14
1643145940000|2022-01-25 21:25:40|4335.91|4335.31|4335.41|4334.81|4335.91|4335.31|4335.41|4334.81|51
1643145950000|2022-01-25 21:25:50|4335.28|4334.68|4335.16|4334.56|4335.28|4334.68|4335.16|4334.56|10
1643145960000|2022-01-25 21:26:00|4335.41|4334.81|4334.66|4334.06|4335.41|4334.81|4334.03|4333.43|75
1643145970000|2022-01-25 21:26:10|4334.41|4333.81|4334.16|4333.56|4334.66|4334.06|4334.16|4333.56|15
1643145980000|2022-01-25 21:26:20|4334.28|4333.68|4335.78|4335.18|4335.78|4335.18|4334.03|4333.43|89
1643145990000|2022-01-25 21:26:30|4335.28|4334.68|4334.66|4334.06|4335.28|4334.68|4334.41|4333.81|36
1643146000000|2022-01-25 21:26:40|4334.41|4333.81|4334.53|4333.93|4334.91|4334.31|4334.41|4333.81|23
1643146010000|2022-01-25 21:26:50|4334.66|4334.06|4334.41|4333.81|4335.03|4334.43|4334.41|4333.81|28
1643146020000|2022-01-25 21:27:00|4333.91|4333.31|4333.66|4333.06|4334.03|4333.43|4333.41|4332.81|129
1643146030000|2022-01-25 21:27:10|4333.53|4332.93|4331.78|4331.18|4333.53|4332.93|4331.78|4331.18|144
1643146040000|2022-01-25 21:27:20|4331.91|4331.31|4331.41|4330.81|4332.28|4331.68|4330.91|4330.31|335
1643146050000|2022-01-25 21:27:30|4331.53|4330.93|4331.66|4331.06|4331.91|4331.31|4331.16|4330.56|88
1643146060000|2022-01-25 21:27:40|4331.53|4330.93|4331.41|4330.81|4331.91|4331.31|4331.28|4330.68|43
1643146070000|2022-01-25 21:27:50|4331.28|4330.68|4331.16|4330.56|4331.53|4330.93|4331.16|4330.56|43
1643146080000|2022-01-25 21:28:00|4331.03|4330.43|4331.16|4330.56|4331.66|4331.06|4330.91|4330.31|86
1643146090000|2022-01-25 21:28:10|4331.66|4331.06|4331.41|4330.81|4331.66|4331.06|4330.91|4330.31|75
1643146100000|2022-01-25 21:28:20|4331.66|4331.06|4333.16|4332.56|4333.16|4332.56|4331.66|4331.06|175
1643146110000|2022-01-25 21:28:30|4332.91|4332.31|4333.28|4332.68|4333.41|4332.81|4332.53|4331.93|61
1643146120000|2022-01-25 21:28:40|4333.41|4332.81|4333.91|4333.31|4334.28|4333.68|4333.41|4332.81|65
1643146130000|2022-01-25 21:28:50|4334.03|4333.43|4334.28|4333.68|4334.41|4333.81|4334.03|4333.43|49
1643146140000|2022-01-25 21:29:00|4334.41|4333.81|4333.53|4332.93|4334.53|4333.93|4333.41|4332.81|85
1643146150000|2022-01-25 21:29:10|4333.41|4332.81|4333.66|4333.06|4333.66|4333.06|4332.66|4332.06|55
1643146160000|2022-01-25 21:29:20|4334.03|4333.43|4334.16|4333.56|4334.28|4333.68|4334.03|4333.43|44
1643146170000|2022-01-25 21:29:30|4334.28|4333.68|4334.66|4334.06|4335.53|4334.93|4334.16|4333.56|83
1643146180000|2022-01-25 21:29:40|4334.53|4333.93|4334.66|4334.06|4334.78|4334.18|4334.16|4333.56|28
1643146190000|2022-01-25 21:29:50|4334.53|4333.93|4333.66|4333.06|4335.16|4334.56|4333.66|4333.06|120
1643146200000|2022-01-25 21:30:00|4333.28|4332.68|4334.16|4333.56|4334.16|4333.56|4332.66|4332.06|47
1643146210000|2022-01-25 21:30:10|4334.03|4333.43|4334.03|4333.43|4334.16|4333.56|4333.91|4333.31|15
1643146220000|2022-01-25 21:30:20|4334.28|4333.68|4333.78|4333.18|4334.41|4333.81|4333.16|4332.56|224
1643146230000|2022-01-25 21:30:30|4333.91|4333.31|4334.16|4333.56|4334.53|4333.93|4333.91|4333.31|48
1643146240000|2022-01-25 21:30:40|4334.28|4333.68|4333.53|4332.93|4334.41|4333.81|4333.53|4332.93|37
1643146250000|2022-01-25 21:30:50|4333.78|4333.18|4333.53|4332.93|4334.03|4333.43|4333.28|4332.68|24
1643146260000|2022-01-25 21:31:00|4333.41|4332.81|4332.03|4331.43|4333.53|4332.93|4331.91|4331.31|96
1643146270000|2022-01-25 21:31:10|4331.66|4331.06|4331.91|4331.31|4332.16|4331.56|4331.66|4331.06|46
1643146280000|2022-01-25 21:31:20|4332.16|4331.56|4331.78|4331.18|4332.16|4331.56|4331.78|4331.18|38
1643146290000|2022-01-25 21:31:30|4331.91|4331.31|4331.91|4331.31|4331.91|4331.31|4331.53|4330.93|35
1643146300000|2022-01-25 21:31:40|4332.16|4331.56|4331.53|4330.93|4332.16|4331.56|4331.53|4330.93|27
1643146310000|2022-01-25 21:31:50|4331.66|4331.06|4332.03|4331.43|4332.16|4331.56|4331.66|4331.06|28
1643146320000|2022-01-25 21:32:00|4332.16|4331.56|4331.91|4331.31|4332.16|4331.56|4331.91|4331.31|16
1643146330000|2022-01-25 21:32:10|4331.66|4331.06|4331.03|4330.43|4331.66|4331.06|4330.91|4330.31|70
1643146340000|2022-01-25 21:32:20|4331.28|4330.68|4330.41|4329.81|4331.28|4330.68|4330.16|4329.56|93
1643146350000|2022-01-25 21:32:30|4330.28|4329.68|4329.16|4328.56|4330.28|4329.68|4328.91|4328.31|317
1643146360000|2022-01-25 21:32:40|4328.91|4328.31|4327.91|4327.31|4329.16|4328.56|4327.41|4326.81|282
1643146370000|2022-01-25 21:32:50|4327.78|4327.18|4327.91|4327.31|4327.91|4327.31|4326.91|4326.31|285
1643146380000|2022-01-25 21:33:00|4328.03|4327.43|4326.91|4326.31|4328.78|4328.18|4326.91|4326.31|215
1643146390000|2022-01-25 21:33:10|4327.03|4326.43|4327.28|4326.68|4327.66|4327.06|4327.03|4326.43|52
1643146400000|2022-01-25 21:33:20|4327.16|4326.56|4326.28|4325.68|4327.16|4326.56|4326.28|4325.68|58
1643146410000|2022-01-25 21:33:30|4326.16|4325.56|4325.91|4325.31|4326.41|4325.81|4325.91|4325.31|62
1643146420000|2022-01-25 21:33:40|4325.78|4325.18|4325.66|4325.06|4326.41|4325.81|4324.53|4323.93|411
1643146430000|2022-01-25 21:33:50|4325.28|4324.68|4325.41|4324.81|4325.66|4325.06|4325.03|4324.43|61
1643146440000|2022-01-25 21:34:00|4325.66|4325.06|4323.91|4323.31|4325.66|4325.06|4323.91|4323.31|168
1643146450000|2022-01-25 21:34:10|4323.66|4323.06|4325.41|4324.81|4325.41|4324.81|4323.41|4322.81|301
1643146460000|2022-01-25 21:34:20|4325.16|4324.56|4324.91|4324.31|4325.41|4324.81|4324.91|4324.31|187
1643146470000|2022-01-25 21:34:30|||||||||71
1643146480000|2022-01-25 21:34:40|4325.16|4324.56|4325.53|4324.93|4325.53|4324.93|4324.91|4324.31|160
1643146490000|2022-01-25 21:34:50|4325.41|4324.81|4325.28|4324.68|4325.66|4325.06|4325.16|4324.56|84
1643146500000|2022-01-25 21:35:00|4325.41|4324.81|4324.91|4324.31|4325.41|4324.81|4324.91|4324.31|56
1643146510000|2022-01-25 21:35:10|4325.28|4324.68|4325.03|4324.43|4325.66|4325.06|4324.91|4324.31|181
1643146520000|2022-01-25 21:35:20|4325.16|4324.56|4325.16|4324.56|4325.66|4325.06|4325.03|4324.43|74
1643146530000|2022-01-25 21:35:30|4325.28|4324.68|4325.28|4324.68|4325.28|4324.68|4324.91|4324.31|69
1643146540000|2022-01-25 21:35:40|4325.41|4324.81|4325.66|4325.06|4325.78|4325.18|4325.28|4324.68|90
1643146550000|2022-01-25 21:35:50|4325.53|4324.93|4325.53|4324.93|4325.91|4325.31|4325.53|4324.93|63
1643146560000|2022-01-25 21:36:00|4325.66|4325.06|4325.78|4325.18|4325.91|4325.31|4325.41|4324.81|91
1643146570000|2022-01-25 21:36:10|4325.66|4325.06|4326.16|4325.56|4326.16|4325.56|4325.66|4325.06|151
1643146580000|2022-01-25 21:36:20|4326.28|4325.68|4327.28|4326.68|4327.53|4326.93|4326.28|4325.68|113
1643146590000|2022-01-25 21:36:30|4327.41|4326.81|4326.16|4325.56|4327.66|4327.06|4326.03|4325.43|86
1643146600000|2022-01-25 21:36:40|4326.41|4325.81|4326.53|4325.93|4326.53|4325.93|4326.41|4325.81|21
1643146610000|2022-01-25 21:36:50|4325.91|4325.31|4327.03|4326.43|4327.03|4326.43|4325.91|4325.31|56
1643146620000|2022-01-25 21:37:00|4327.41|4326.81|4327.41|4326.81|4327.41|4326.81|4327.16|4326.56|60
1643146630000|2022-01-25 21:37:10|4327.16|4326.56|4327.41|4326.81|4327.41|4326.81|4326.91|4326.31|108
1643146640000|2022-01-25 21:37:20|4327.28|4326.68|4328.16|4327.56|4328.16|4327.56|4327.28|4326.68|58
1643146650000|2022-01-25 21:37:30|4327.66|4327.06|4327.28|4326.68|4327.78|4327.18|4327.16|4326.56|66
1643146660000|2022-01-25 21:37:40|4327.16|4326.56|4326.78|4326.18|4327.28|4326.68|4326.66|4326.06|77
1643146670000|2022-01-25 21:37:50|4326.66|4326.06|4326.78|4326.18|4326.91|4326.31|4326.66|4326.06|69
1643146680000|2022-01-25 21:38:00|4326.91|4326.31|4327.91|4327.31|4327.91|4327.31|4326.91|4326.31|57
1643146690000|2022-01-25 21:38:10|4328.16|4327.56|4327.78|4327.18|4328.91|4328.31|4327.66|4327.06|105
1643146700000|2022-01-25 21:38:20|4327.91|4327.31|4328.16|4327.56|4328.66|4328.06|4327.91|4327.31|47
1643146710000|2022-01-25 21:38:30|4328.28|4327.68|4327.53|4326.93|4328.28|4327.68|4327.53|4326.93|62
1643146720000|2022-01-25 21:38:40|4327.66|4327.06|4328.16|4327.56|4328.16|4327.56|4327.53|4326.93|157
1643146730000|2022-01-25 21:38:50|4328.28|4327.68|4328.78|4328.18|4328.78|4328.18|4328.28|4327.68|53
1643146740000|2022-01-25 21:39:00|4328.91|4328.31|4328.41|4327.81|4329.03|4328.43|4328.28|4327.68|28
1643146750000|2022-01-25 21:39:10|4328.53|4327.93|4329.03|4328.43|4329.03|4328.43|4328.53|4327.93|90
1643146760000|2022-01-25 21:39:20|4329.16|4328.56|4328.66|4328.06|4329.16|4328.56|4328.53|4327.93|84
1643146770000|2022-01-25 21:39:30|4328.78|4328.18|4328.41|4327.81|4328.78|4328.18|4328.41|4327.81|16
1643146780000|2022-01-25 21:39:40|4328.28|4327.68|4328.16|4327.56|4328.28|4327.68|4327.78|4327.18|25
1643146790000|2022-01-25 21:39:50|4328.53|4327.93|4327.91|4327.31|4328.53|4327.93|4327.78|4327.18|60
1643146800000|2022-01-25 21:40:00|4328.16|4327.56|4328.41|4327.81|4328.41|4327.81|4328.16|4327.56|33
1643146810000|2022-01-25 21:40:10|4328.28|4327.68|4328.66|4328.06|4328.66|4328.06|4328.16|4327.56|100
1643146820000|2022-01-25 21:40:20|4328.16|4327.56|4328.16|4327.56|4328.41|4327.81|4328.16|4327.56|21
1643146830000|2022-01-25 21:40:30|4328.03|4327.43|4328.41|4327.81|4328.41|4327.81|4328.03|4327.43|33
1643146840000|2022-01-25 21:40:40|4328.53|4327.93|4328.41|4327.81|4328.66|4328.06|4328.41|4327.81|31
1643146850000|2022-01-25 21:40:50|4328.16|4327.56|4325.41|4324.81|4328.16|4327.56|4325.16|4324.56|179
1643146860000|2022-01-25 21:41:00|4325.16|4324.56|4325.41|4324.81|4325.91|4325.31|4324.91|4324.31|146
1643146870000|2022-01-25 21:41:10|4325.28|4324.68|4325.53|4324.93|4325.91|4325.31|4325.16|4324.56|32
1643146880000|2022-01-25 21:41:20|4325.16|4324.56|4325.28|4324.68|4325.78|4325.18|4325.16|4324.56|53
1643146890000|2022-01-25 21:41:30|4325.41|4324.81|4325.78|4325.18|4326.03|4325.43|4325.41|4324.81|48
1643146900000|2022-01-25 21:41:40|4325.66|4325.06|4326.16|4325.56|4326.41|4325.81|4325.66|4325.06|23
1643146910000|2022-01-25 21:41:50|4326.03|4325.43|4326.16|4325.56|4326.41|4325.81|4326.03|4325.43|11
1643146920000|2022-01-25 21:42:00|4326.91|4326.31|4326.91|4326.31|4327.41|4326.81|4326.66|4326.06|106
1643146930000|2022-01-25 21:42:10|4326.78|4326.18|4326.16|4325.56|4326.78|4326.18|4325.91|4325.31|20
1643146940000|2022-01-25 21:42:20|4326.78|4326.18|4325.91|4325.31|4326.78|4326.18|4325.91|4325.31|33
1643146950000|2022-01-25 21:42:30|4326.16|4325.56|4326.41|4325.81|4326.41|4325.81|4325.78|4325.18|35
1643146960000|2022-01-25 21:42:40|4326.66|4326.06|4326.66|4326.06|4326.66|4326.06|4326.41|4325.81|29
1643146970000|2022-01-25 21:42:50|4326.41|4325.81|4326.28|4325.68|4326.41|4325.81|4326.28|4325.68|38
1643146980000|2022-01-25 21:43:00|4326.41|4325.81|4326.28|4325.68|4326.66|4326.06|4326.28|4325.68|6
1643146990000|2022-01-25 21:43:10|4326.41|4325.81|4326.03|4325.43|4326.41|4325.81|4325.91|4325.31|38
1643147000000|2022-01-25 21:43:20|4326.16|4325.56|4326.41|4325.81|4326.66|4326.06|4326.16|4325.56|88
1643147010000|2022-01-25 21:43:30|4326.66|4326.06|4326.66|4326.06|4326.66|4326.06|4326.66|4326.06|17
1643147020000|2022-01-25 21:43:40|||||||||8
1643147030000|2022-01-25 21:43:50|4326.53|4325.93|4326.16|4325.56|4326.53|4325.93|4325.91|4325.31|92
1643147040000|2022-01-25 21:44:00|4326.41|4325.81|4326.16|4325.56|4326.41|4325.81|4325.91|4325.31|51
1643147050000|2022-01-25 21:44:10|4325.91|4325.31|4325.66|4325.06|4326.16|4325.56|4325.53|4324.93|53
1643147060000|2022-01-25 21:44:20|4325.53|4324.93|4325.41|4324.81|4325.66|4325.06|4325.41|4324.81|17
1643147070000|2022-01-25 21:44:30|4325.53|4324.93|4325.41|4324.81|4325.66|4325.06|4325.41|4324.81|26
1643147080000|2022-01-25 21:44:40|4325.53|4324.93|4325.41|4324.81|4325.53|4324.93|4325.41|4324.81|30
1643147090000|2022-01-25 21:44:50|4325.53|4324.93|4325.41|4324.81|4325.53|4324.93|4325.41|4324.81|78
1643147100000|2022-01-25 21:45:00|4325.66|4325.06|4324.91|4324.31|4325.66|4325.06|4324.91|4324.31|74
1643147110000|2022-01-25 21:45:10|4325.03|4324.43|4326.53|4325.93|4326.66|4326.06|4324.91|4324.31|156
1643147120000|2022-01-25 21:45:20|4326.78|4326.18|4327.16|4326.56|4327.66|4327.06|4326.78|4326.18|132
1643147130000|2022-01-25 21:45:30|4327.28|4326.68|4326.91|4326.31|4327.41|4326.81|4326.66|4326.06|51
1643147140000|2022-01-25 21:45:40|4326.16|4325.56|4326.16|4325.56|4326.66|4326.06|4326.16|4325.56|40
1643147150000|2022-01-25 21:45:50|4326.03|4325.43|4325.41|4324.81|4326.03|4325.43|4325.16|4324.56|61
1643147160000|2022-01-25 21:46:00|4325.28|4324.68|4325.16|4324.56|4326.16|4325.56|4325.16|4324.56|114
1643147170000|2022-01-25 21:46:10|4325.28|4324.68|4326.16|4325.56|4326.16|4325.56|4325.16|4324.56|44
1643147180000|2022-01-25 21:46:20|4325.91|4325.31|4325.78|4325.18|4325.91|4325.31|4325.78|4325.18|14
1643147190000|2022-01-25 21:46:30|4325.66|4325.06|4323.66|4323.06|4325.78|4325.18|4323.53|4322.93|307
1643147200000|2022-01-25 21:46:40|4323.78|4323.18|4323.53|4322.93|4324.41|4323.81|4323.53|4322.93|75
1643147210000|2022-01-25 21:46:50|4323.16|4322.56|4323.28|4322.68|4324.16|4323.56|4323.03|4322.43|110
1643147220000|2022-01-25 21:47:00|4323.16|4322.56|4323.91|4323.31|4323.91|4323.31|4323.16|4322.56|51
1643147230000|2022-01-25 21:47:10|4324.16|4323.56|4324.03|4323.43|4324.16|4323.56|4323.78|4323.18|22
1643147240000|2022-01-25 21:47:20|4324.16|4323.56|4324.03|4323.43|4324.16|4323.56|4323.91|4323.31|8
1643147250000|2022-01-25 21:47:30|4323.91|4323.31|4323.41|4322.81|4324.03|4323.43|4323.41|4322.81|67
1643147260000|2022-01-25 21:47:40|4323.53|4322.93|4321.66|4321.06|4323.53|4322.93|4321.66|4321.06|63
1643147270000|2022-01-25 21:47:50|4321.91|4321.31|4321.03|4320.43|4321.91|4321.31|4321.03|4320.43|67
1643147280000|2022-01-25 21:48:00|4321.66|4321.06|4319.41|4318.81|4321.66|4321.06|4319.41|4318.81|214
1643147290000|2022-01-25 21:48:10|4318.91|4318.31|4318.66|4318.06|4318.91|4318.31|4318.66|4318.06|176
1643147300000|2022-01-25 21:48:20|4318.78|4318.18|4318.53|4317.93|4318.91|4318.31|4318.16|4317.56|138
1643147310000|2022-01-25 21:48:30|4318.41|4317.81|4318.16|4317.56|4318.91|4318.31|4317.91|4317.31|228
1643147320000|2022-01-25 21:48:40|4317.91|4317.31|4316.53|4315.93|4317.91|4317.31|4316.53|4315.93|178
1643147330000|2022-01-25 21:48:50|4316.28|4315.68|4316.16|4315.56|4316.91|4316.31|4316.16|4315.56|96
1643147340000|2022-01-25 21:49:00|4316.41|4315.81|4316.28|4315.68|4316.53|4315.93|4315.66|4315.06|126
1643147350000|2022-01-25 21:49:10|4316.41|4315.81|4316.53|4315.93|4316.53|4315.93|4315.78|4315.18|102
1643147360000|2022-01-25 21:49:20|4316.41|4315.81|4316.41|4315.81|4316.53|4315.93|4315.66|4315.06|216
1643147370000|2022-01-25 21:49:30|4316.53|4315.93|4317.91|4317.31|4318.16|4317.56|4316.41|4315.81|252
1643147380000|2022-01-25 21:49:40|4318.03|4317.43|4317.53|4316.93|4318.16|4317.56|4317.41|4316.81|68
1643147390000|2022-01-25 21:49:50|4317.16|4316.56|4317.16|4316.56|4317.16|4316.56|4317.16|4316.56|19
1643147400000|2022-01-25 21:50:00|4317.28|4316.68|4316.53|4315.93|4317.91|4317.31|4316.41|4315.81|95
1643147410000|2022-01-25 21:50:10|4316.66|4316.06|4315.41|4314.81|4316.91|4316.31|4315.41|4314.81|104
1643147420000|2022-01-25 21:50:20|4315.28|4314.68|4315.53|4314.93|4315.78|4315.18|4314.66|4314.06|108
1643147430000|2022-01-25 21:50:30|4315.41|4314.81|4314.91|4314.31|4315.53|4314.93|4314.66|4314.06|33
1643147440000|2022-01-25 21:50:40|4315.03|4314.43|4314.53|4313.93|4315.03|4314.43|4314.53|4313.93|67
1643147450000|2022-01-25 21:50:50|4314.41|4313.81|4313.91|4313.31|4314.41|4313.81|4313.91|4313.31|146
1643147460000|2022-01-25 21:51:00|4314.16|4313.56|4313.66|4313.06|4314.41|4313.81|4313.66|4313.06|127
1643147470000|2022-01-25 21:51:10|4313.53|4312.93|4314.16|4313.56|4314.16|4313.56|4313.41|4312.81|68
1643147480000|2022-01-25 21:51:20|4314.03|4313.43|4314.66|4314.06|4314.66|4314.06|4313.78|4313.18|49
1643147490000|2022-01-25 21:51:30|4314.53|4313.93|4315.16|4314.56|4315.16|4314.56|4314.41|4313.81|50
1643147500000|2022-01-25 21:51:40|4315.28|4314.68|4315.16|4314.56|4315.28|4314.68|4315.16|4314.56|54
1643147510000|2022-01-25 21:51:50|4315.28|4314.68|4313.91|4313.31|4315.41|4314.81|4313.66|4313.06|180
1643147520000|2022-01-25 21:52:00|4314.28|4313.68|4315.16|4314.56|4315.16|4314.56|4314.28|4313.68|56
1643147530000|2022-01-25 21:52:10|4315.03|4314.43|4314.91|4314.31|4315.28|4314.68|4314.66|4314.06|128
1643147540000|2022-01-25 21:52:20|4314.78|4314.18|4314.53|4313.93|4314.78|4314.18|4314.41|4313.81|106
1643147550000|2022-01-25 21:52:30|4314.66|4314.06|4313.66|4313.06|4314.78|4314.18|4313.66|4313.06|124
1643147560000|2022-01-25 21:52:40|4313.91|4313.31|4312.91|4312.31|4314.41|4313.81|4312.16|4311.56|382
1643147570000|2022-01-25 21:52:50|4312.66|4312.06|4312.16|4311.56|4312.91|4312.31|4312.03|4311.43|226
1643147580000|2022-01-25 21:53:00|4311.91|4311.31|4312.16|4311.56|4312.28|4311.68|4311.91|4311.31|101
1643147590000|2022-01-25 21:53:10|4312.28|4311.68|4310.41|4309.81|4312.28|4311.68|4310.41|4309.81|139
1643147600000|2022-01-25 21:53:20|4310.66|4310.06|4310.53|4309.93|4310.66|4310.06|4310.41|4309.81|189
1643147610000|2022-01-25 21:53:30|4310.66|4310.06|4308.91|4308.31|4310.78|4310.18|4308.66|4308.06|469
1643147620000|2022-01-25 21:53:40|4309.03|4308.43|4307.91|4307.31|4309.41|4308.81|4307.66|4307.06|224
1643147630000|2022-01-25 21:53:50|4308.28|4307.68|4306.91|4306.31|4308.41|4307.81|4306.91|4306.31|215
1643147640000|2022-01-25 21:54:00|4306.66|4306.06|4307.66|4307.06|4308.16|4307.56|4306.41|4305.81|332
1643147650000|2022-01-25 21:54:10|4307.78|4307.18|4309.16|4308.56|4309.16|4308.56|4307.78|4307.18|147
1643147660000|2022-01-25 21:54:20|4309.28|4308.68|4311.41|4310.81|4311.41|4310.81|4309.28|4308.68|265
1643147670000|2022-01-25 21:54:30|4311.66|4311.06|4313.91|4313.31|4313.91|4313.31|4311.66|4311.06|128
1643147680000|2022-01-25 21:54:40|4314.28|4313.68|4313.66|4313.06|4314.53|4313.93|4313.28|4312.68|157
1643147690000|2022-01-25 21:54:50|4313.78|4313.18|4314.41|4313.81|4314.66|4314.06|4313.53|4312.93|74
1643147700000|2022-01-25 21:55:00|4314.16|4313.56|4312.78|4312.18|4314.16|4313.56|4312.53|4311.93|120
1643147710000|2022-01-25 21:55:10|4312.66|4312.06|4310.66|4310.06|4312.66|4312.06|4310.66|4310.06|125
1643147720000|2022-01-25 21:55:20|4309.16|4308.56|4311.66|4311.06|4311.78|4311.18|4309.16|4308.56|241
1643147730000|2022-01-25 21:55:30|4311.78|4311.18|4312.66|4312.06|4313.16|4312.56|4311.78|4311.18|64
1643147740000|2022-01-25 21:55:40|4312.78|4312.18|4311.66|4311.06|4312.78|4312.18|4311.53|4310.93|69
1643147750000|2022-01-25 21:55:50|4311.91|4311.31|4314.66|4314.06|4314.91|4314.31|4311.91|4311.31|271
1643147760000|2022-01-25 21:56:00|4314.53|4313.93|4315.53|4314.93|4315.53|4314.93|4314.53|4313.93|138
1643147770000|2022-01-25 21:56:10|4315.41|4314.81|4315.41|4314.81|4315.66|4315.06|4315.28|4314.68|109
1643147780000|2022-01-25 21:56:20|4315.53|4314.93|4316.66|4316.06|4316.91|4316.31|4315.53|4314.93|99
1643147790000|2022-01-25 21:56:30|4316.78|4316.18|4316.28|4315.68|4316.78|4316.18|4316.28|4315.68|86
1643147800000|2022-01-25 21:56:40|4316.03|4315.43|4315.53|4314.93|4316.28|4315.68|4315.41|4314.81|36
1643147810000|2022-01-25 21:56:50|4315.03|4314.43|4315.03|4314.43|4315.41|4314.81|4315.03|4314.43|65
1643147820000|2022-01-25 21:57:00|4315.28|4314.68|4316.66|4316.06|4316.66|4316.06|4315.16|4314.56|75
1643147830000|2022-01-25 21:57:10|4316.91|4316.31|4317.16|4316.56|4317.28|4316.68|4316.78|4316.18|144
1643147840000|2022-01-25 21:57:20|4317.28|4316.68|4317.78|4317.18|4317.78|4317.18|4317.16|4316.56|77
1643147850000|2022-01-25 21:57:30|4317.66|4317.06|4318.28|4317.68|4318.28|4317.68|4317.66|4317.06|71
1643147860000|2022-01-25 21:57:40|4318.16|4317.56|4318.41|4317.81|4318.41|4317.81|4318.16|4317.56|42
1643147870000|2022-01-25 21:57:50|4318.28|4317.68|4317.16|4316.56|4318.28|4317.68|4317.16|4316.56|95
1643147880000|2022-01-25 21:58:00|4316.78|4316.18|4316.16|4315.56|4316.78|4316.18|4315.91|4315.31|69
1643147890000|2022-01-25 21:58:10|4316.28|4315.68|4316.53|4315.93|4317.16|4316.56|4316.16|4315.56|62
1643147900000|2022-01-25 21:58:20|4316.28|4315.68|4317.03|4316.43|4317.16|4316.56|4315.66|4315.06|95
1643147910000|2022-01-25 21:58:30|4316.91|4316.31|4316.66|4316.06|4316.91|4316.31|4316.16|4315.56|50
1643147920000|2022-01-25 21:58:40|4316.41|4315.81|4316.41|4315.81|4317.16|4316.56|4316.16|4315.56|63
1643147930000|2022-01-25 21:58:50|4315.78|4315.18|4315.41|4314.81|4315.78|4315.18|4315.41|4314.81|117
1643147940000|2022-01-25 21:59:00|4315.66|4315.06|4315.41|4314.81|4315.66|4315.06|4315.41|4314.81|40
1643147950000|2022-01-25 21:59:10|4315.53|4314.93|4314.91|4314.31|4315.66|4315.06|4314.41|4313.81|125
1643147960000|2022-01-25 21:59:20|4314.78|4314.18|4314.41|4313.81|4314.91|4314.31|4314.41|4313.81|78
1643147970000|2022-01-25 21:59:30|4314.53|4313.93|4314.78|4314.18|4314.78|4314.18|4314.41|4313.81|31
1643147980000|2022-01-25 21:59:40|4314.66|4314.06|4314.66|4314.06|4314.66|4314.06|4314.41|4313.81|57
1643147990000|2022-01-25 21:59:50|4314.78|4314.18|4315.61|4314.11|4315.61|4314.68|4314.28|4313.68|122
1643148000000|2022-01-25 22:00:00|4315.58|4314.08|4315.43|4313.93|4315.61|4314.11|4315.43|4313.93|0
1643148010000|2022-01-25 22:00:10|4315.25|4313.75|4315.25|4313.75|4315.25|4313.75|4315.25|4313.75|0
1643148020000|2022-01-25 22:00:20|4315.07|4313.57|4315.07|4313.57|4315.07|4313.57|4315.07|4313.57|0
1643148040000|2022-01-25 22:00:40|4314.52|4313.02|4314.52|4313.02|4314.52|4313.02|4314.52|4313.02|0
1643148060000|2022-01-25 22:01:00|4314.88|4313.38|4314.88|4313.38|4314.88|4313.38|4314.88|4313.38|0
1643148080000|2022-01-25 22:01:20|4314.52|4313.02|4314.52|4313.02|4314.52|4313.02|4314.52|4313.02|0
1643148090000|2022-01-25 22:01:30|4314.56|4313.06|4314.59|4313.09|4314.59|4313.09|4314.45|4312.95|0
1643148100000|2022-01-25 22:01:40|4314.45|4312.95|4314.41|4312.91|4314.45|4312.95|4314.41|4312.91|0
1643148140000|2022-01-25 22:02:20|4314.37|4312.87|4314.37|4312.87|4314.37|4312.87|4314.37|4312.87|0
1643148200000|2022-01-25 22:03:20|4314.34|4312.84|4314.19|4312.69|4314.34|4312.84|4314.19|4312.69|0
1643148220000|2022-01-25 22:03:40|4314.41|4312.91|4314.23|4312.73|4314.41|4312.91|4314.19|4312.69|0
1643148240000|2022-01-25 22:04:00|4314.19|4312.69|4314.12|4312.62|4314.19|4312.69|4313.97|4312.47|0
1643148250000|2022-01-25 22:04:10|4314.15|4312.65|4313.97|4312.47|4314.15|4312.65|4313.97|4312.47|0
1643148260000|2022-01-25 22:04:20|4314.01|4312.51|4314.01|4312.51|4314.01|4312.51|4314.01|4312.51|0
1643148270000|2022-01-25 22:04:30|4313.61|4312.11|4313.61|4312.11|4313.61|4312.11|4313.61|4312.11|0
1643148280000|2022-01-25 22:04:40|4313.76|4312.26|4313.76|4312.26|4313.76|4312.26|4313.76|4312.26|0
1643148290000|2022-01-25 22:04:50|4314.01|4312.51|4313.83|4312.33|4314.01|4312.51|4313.83|4312.33|0
1643148310000|2022-01-25 22:05:10|4313.87|4312.37|4314.3|4312.8|4314.3|4312.8|4313.87|4312.37|0
1643148320000|2022-01-25 22:05:20|4314.34|4312.84|4314.52|4313.02|4314.52|4313.02|4314.3|4312.8|0
1643148330000|2022-01-25 22:05:30|4314.48|4312.98|4314.48|4312.98|4314.48|4312.98|4314.48|4312.98|0
1643148340000|2022-01-25 22:05:40|4314.59|4313.09|4314.59|4313.09|4314.7|4313.2|4314.59|4313.09|0
1643148370000|2022-01-25 22:06:10|4314.77|4313.27|4314.77|4313.27|4314.77|4313.27|4314.77|4313.27|0
1643148390000|2022-01-25 22:06:30|4314.59|4313.09|4314.74|4313.24|4314.74|4313.24|4314.59|4313.09|0
1643148400000|2022-01-25 22:06:40|4314.77|4313.27|4314.26|4312.76|4314.77|4313.27|4314.26|4312.76|0
1643148410000|2022-01-25 22:06:50|4314.3|4312.8|4314.3|4312.8|4314.63|4313.13|4314.3|4312.8|0
1643148440000|2022-01-25 22:07:20|4314.34|4312.84|4314.34|4312.84|4314.34|4312.84|4314.34|4312.84|0
1643148490000|2022-01-25 22:08:10|4314.37|4312.87|4314.37|4312.87|4314.37|4312.87|4314.37|4312.87|0
1643148520000|2022-01-25 22:08:40|4314.41|4312.91|4314.41|4312.91|4314.41|4312.91|4314.41|4312.91|0
1643148550000|2022-01-25 22:09:10|4314.48|4312.98|4314.48|4312.98|4314.48|4312.98|4314.48|4312.98|0
1643148560000|2022-01-25 22:09:20|4314.41|4312.91|4314.41|4312.91|4314.41|4312.91|4314.41|4312.91|0
1643148600000|2022-01-25 22:10:00|4314.26|4312.76|4314.26|4312.76|4314.26|4312.76|4314.26|4312.76|0
1643148620000|2022-01-25 22:10:20|4314.34|4312.84|4314.26|4312.76|4314.34|4312.84|4314.26|4312.76|0
1643148630000|2022-01-25 22:10:30|4314.41|4312.91|4314.41|4312.91|4314.41|4312.91|4314.41|4312.91|0
1643148640000|2022-01-25 22:10:40|4314.26|4312.76|4314.41|4312.91|4314.41|4312.91|4314.26|4312.76|0
1643148650000|2022-01-25 22:10:50|4314.59|4313.09|4314.63|4313.13|4314.63|4313.13|4314.59|4313.09|0
1643148660000|2022-01-25 22:11:00|4314.52|4313.02|4314.52|4313.02|4314.52|4313.02|4314.52|4313.02|0
1643148740000|2022-01-25 22:12:20|4314.63|4313.13|4314.7|4313.2|4314.7|4313.2|4314.63|4313.13|0
1643148750000|2022-01-25 22:12:30|4314.63|4313.13|4314.63|4313.13|4314.63|4313.13|4314.63|4313.13|0
1643148760000|2022-01-25 22:12:40|4314.77|4313.27|4314.92|4313.42|4314.92|4313.42|4314.63|4313.13|0
1643148790000|2022-01-25 22:13:10|4314.96|4313.46|4315.03|4313.53|4315.03|4313.53|4314.96|4313.46|0
1643148800000|2022-01-25 22:13:20|4315.07|4313.57|4315.07|4313.57|4315.07|4313.57|4315.07|4313.57|0
1643148810000|2022-01-25 22:13:30|4315.1|4313.6|4315.1|4313.6|4315.1|4313.6|4315.1|4313.6|0
1643148820000|2022-01-25 22:13:40|4315.21|4313.71|4315.21|4313.71|4315.21|4313.71|4315.21|4313.71|0
1643148830000|2022-01-25 22:13:50|4315.47|4313.97|4315.32|4313.82|4315.47|4313.97|4315.29|4313.79|0
1643148840000|2022-01-25 22:14:00|4315.52|4314.02|4315.72|4314.22|4315.72|4314.22|4315.52|4314.02|0
1643148850000|2022-01-25 22:14:10|4315.82|4314.32|4315.79|4314.29|4315.82|4314.32|4315.57|4314.07|0
1643148860000|2022-01-25 22:14:20|4315.49|4313.99|4315.46|4313.96|4315.53|4314.03|4315.46|4313.96|0
1643148880000|2022-01-25 22:14:40|4315.38|4313.88|4315.2|4313.7|4315.38|4313.88|4315.2|4313.7|0
1643148900000|2022-01-25 22:15:00|4315.24|4313.74|4315.24|4313.74|4315.24|4313.74|4315.24|4313.74|0
1643148920000|2022-01-25 22:15:20|4315.27|4313.77|4315.2|4313.7|4315.27|4313.77|4315.17|4313.67|0
1643148950000|2022-01-25 22:15:50|4315.35|4313.85|4315.35|4313.85|4315.35|4313.85|4315.35|4313.85|0
1643148960000|2022-01-25 22:16:00|4315.53|4314.03|4315.53|4314.03|4315.53|4314.03|4315.53|4314.03|0
1643148970000|2022-01-25 22:16:10|4315.35|4313.85|4315.27|4313.77|4315.35|4313.85|4315.27|4313.77|0
1643148990000|2022-01-25 22:16:30|4315.35|4313.85|4315.35|4313.85|4315.35|4313.85|4315.35|4313.85|0
1643149020000|2022-01-25 22:17:00|4315.31|4313.81|4315.31|4313.81|4315.31|4313.81|4315.31|4313.81|0
1643149030000|2022-01-25 22:17:10|4315.27|4313.77|4315.24|4313.74|4315.27|4313.77|4315.24|4313.74|0
1643149060000|2022-01-25 22:17:40|4315.38|4313.88|4315.38|4313.88|4315.38|4313.88|4315.38|4313.88|0
1643149070000|2022-01-25 22:17:50|4315.24|4313.74|4315.13|4313.63|4315.24|4313.74|4315.13|4313.63|0
1643149080000|2022-01-25 22:18:00|4315.09|4313.59|4315.09|4313.59|4315.09|4313.59|4315.09|4313.59|0
1643149100000|2022-01-25 22:18:20|4315.06|4313.56|4315.06|4313.56|4315.06|4313.56|4315.06|4313.56|0
1643149110000|2022-01-25 22:18:30|4314.69|4313.19|4314.87|4313.37|4314.87|4313.37|4314.69|4313.19|0
1643149120000|2022-01-25 22:18:40|4314.65|4313.15|4314.58|4313.08|4314.87|4313.37|4314.58|4313.08|0
1643149130000|2022-01-25 22:18:50|4314.54|4313.04|4314.54|4313.04|4314.54|4313.04|4314.54|4313.04|0
1643149140000|2022-01-25 22:19:00|4314.11|4312.61|4314.11|4312.61|4314.11|4312.61|4314.11|4312.61|0
1643149150000|2022-01-25 22:19:10|4314.04|4312.54|4314.04|4312.54|4314.04|4312.54|4314.04|4312.54|0
1643149170000|2022-01-25 22:19:30|4314|4312.5|4314|4312.5|4314|4312.5|4314|4312.5|0
1643149200000|2022-01-25 22:20:00|4314.26|4312.76|4314.04|4312.54|4314.26|4312.76|4314.04|4312.54|0
1643149210000|2022-01-25 22:20:10|4314|4312.5|4314|4312.5|4314|4312.5|4314|4312.5|0
1643149230000|2022-01-25 22:20:30|4313.86|4312.36|4313.86|4312.36|4313.86|4312.36|4313.86|4312.36|0
1643149250000|2022-01-25 22:20:50|4313.82|4312.32|4313.89|4312.39|4313.89|4312.39|4313.82|4312.32|0
1643149260000|2022-01-25 22:21:00|4314.44|4312.94|4314.44|4312.94|4314.44|4312.94|4314.44|4312.94|0
1643149270000|2022-01-25 22:21:10|4314.33|4312.83|4314.33|4312.83|4314.33|4312.83|4314.33|4312.83|0
1643149280000|2022-01-25 22:21:20|4314.41|4312.91|4314.26|4312.76|4314.44|4312.94|4314.26|4312.76|0
1643149290000|2022-01-25 22:21:30|4314.33|4312.83|4314.37|4312.87|4314.37|4312.87|4314.33|4312.83|0
1643149300000|2022-01-25 22:21:40|4314.41|4312.91|4314.41|4312.91|4314.41|4312.91|4314.41|4312.91|0
1643149320000|2022-01-25 22:22:00|4314.19|4312.69|4314.04|4312.54|4314.19|4312.69|4314.04|4312.54|0
1643149340000|2022-01-25 22:22:20|4313.78|4312.28|4313.78|4312.28|4313.78|4312.28|4313.78|4312.28|0
1643149350000|2022-01-25 22:22:30|4313.71|4312.21|4313.75|4312.25|4313.75|4312.25|4313.68|4312.18|0
1643149360000|2022-01-25 22:22:40|4313.86|4312.36|4313.75|4312.25|4313.86|4312.36|4313.24|4311.74|0
1643149370000|2022-01-25 22:22:50|4313.78|4312.28|4313.78|4312.28|4313.78|4312.28|4313.78|4312.28|0
1643149380000|2022-01-25 22:23:00|4313.86|4312.36|4313.86|4312.36|4313.86|4312.36|4313.86|4312.36|0
1643149400000|2022-01-25 22:23:20|4313.89|4312.39|4313.89|4312.39|4313.89|4312.39|4313.89|4312.39|0
1643149410000|2022-01-25 22:23:30|4313.86|4312.36|4313.89|4312.39|4313.89|4312.39|4313.86|4312.36|0
1643149430000|2022-01-25 22:23:50|4313.86|4312.36|4313.89|4312.39|4313.93|4312.43|4313.86|4312.36|0
1643149440000|2022-01-25 22:24:00|4313.86|4312.36|4313.86|4312.36|4313.86|4312.36|4313.86|4312.36|0
1643149450000|2022-01-25 22:24:10|4314|4312.5|4314.19|4312.69|4314.19|4312.69|4313.86|4312.36|0
1643149460000|2022-01-25 22:24:20|4314.3|4312.8|4314.3|4312.8|4314.3|4312.8|4314.3|4312.8|0
1643149480000|2022-01-25 22:24:40|4314.62|4313.12|4314.62|4313.12|4314.62|4313.12|4314.62|4313.12|0
1643149490000|2022-01-25 22:24:50|4314.65|4313.15|4314.95|4313.45|4314.98|4313.48|4314.65|4313.15|0
1643149510000|2022-01-25 22:25:10|4314.91|4313.41|4314.91|4313.41|4314.91|4313.41|4314.91|4313.41|0
1643149520000|2022-01-25 22:25:20|4314.95|4313.45|4315.02|4313.52|4315.02|4313.52|4314.95|4313.45|0
1643149540000|2022-01-25 22:25:40|4315.06|4313.56|4315.09|4313.59|4315.09|4313.59|4315.06|4313.56|0
1643149550000|2022-01-25 22:25:50|4315.13|4313.63|4314.95|4313.45|4315.13|4313.63|4314.95|4313.45|0
1643149560000|2022-01-25 22:26:00|4314.98|4313.48|4314.98|4313.48|4314.98|4313.48|4314.98|4313.48|0
1643149570000|2022-01-25 22:26:10|4315.02|4313.52|4315.02|4313.52|4315.02|4313.52|4315.02|4313.52|0
1643149630000|2022-01-25 22:27:10|4314.98|4313.48|4315.02|4313.52|4315.02|4313.52|4314.98|4313.48|0
1643149650000|2022-01-25 22:27:30|4315.06|4313.56|4315.06|4313.56|4315.06|4313.56|4315.06|4313.56|0
1643149670000|2022-01-25 22:27:50|4315.13|4313.63|4315.13|4313.63|4315.13|4313.63|4315.13|4313.63|0
1643149710000|2022-01-25 22:28:30|4315.24|4313.74|4314.98|4313.48|4315.31|4313.81|4314.98|4313.48|0
1643149740000|2022-01-25 22:29:00|4314.95|4313.45|4314.95|4313.45|4314.95|4313.45|4314.95|4313.45|0
1643149810000|2022-01-25 22:30:10|4314.8|4313.3|4314.8|4313.3|4314.8|4313.3|4314.8|4313.3|0
1643149820000|2022-01-25 22:30:20|4314.76|4313.26|4314.76|4313.26|4314.76|4313.26|4314.76|4313.26|0
1643149830000|2022-01-25 22:30:30|4314.8|4313.3|4314.8|4313.3|4314.8|4313.3|4314.8|4313.3|0
1643149880000|2022-01-25 22:31:20|4314.84|4313.34|4314.84|4313.34|4314.84|4313.34|4314.84|4313.34|0
1643149900000|2022-01-25 22:31:40|4314.98|4313.48|4314.98|4313.48|4314.98|4313.48|4314.98|4313.48|0
1643149920000|2022-01-25 22:32:00|4314.95|4313.45|4314.98|4313.48|4314.98|4313.48|4314.95|4313.45|0
1643149930000|2022-01-25 22:32:10|4314.95|4313.45|4315.17|4313.67|4315.17|4313.67|4314.84|4313.34|0
1643149940000|2022-01-25 22:32:20|4315.24|4313.74|4315.38|4313.88|4315.49|4313.99|4315.24|4313.74|0
1643149950000|2022-01-25 22:32:30|4315.35|4313.85|4315.38|4313.88|4315.38|4313.88|4315.35|4313.85|0
1643149960000|2022-01-25 22:32:40|4315.46|4313.96|4315.49|4313.99|4315.49|4313.99|4315.46|4313.96|0
1643149970000|2022-01-25 22:32:50|4315.97|4314.47|4315.97|4314.47|4315.97|4314.47|4315.97|4314.47|0
1643149990000|2022-01-25 22:33:10|4316|4314.5|4316|4314.5|4316|4314.5|4316|4314.5|0
1643150000000|2022-01-25 22:33:20|4316.11|4314.61|4316.33|4314.83|4316.33|4314.83|4316.11|4314.61|0
1643150010000|2022-01-25 22:33:30|4316.3|4314.8|4316.11|4314.61|4316.3|4314.8|4316.08|4314.58|0
1643150020000|2022-01-25 22:33:40|4316.08|4314.58|4316.26|4314.76|4316.26|4314.76|4316.04|4314.54|0
1643150030000|2022-01-25 22:33:50|4316.33|4314.83|4316.55|4315.05|4316.55|4315.05|4316.33|4314.83|0
1643150040000|2022-01-25 22:34:00|4316.7|4315.2|4316.48|4314.98|4316.7|4315.2|4316.41|4314.91|0
1643150050000|2022-01-25 22:34:10|4316.55|4315.05|4316.77|4315.27|4316.77|4315.27|4316.55|4315.05|0
1643150060000|2022-01-25 22:34:20|4317.13|4315.63|4317.31|4315.81|4317.31|4315.81|4317.13|4315.63|0
1643150070000|2022-01-25 22:34:30|4317.13|4315.63|4317.53|4316.03|4317.53|4316.03|4317.13|4315.63|0
1643150100000|2022-01-25 22:35:00|4317.64|4316.14|4317.71|4316.21|4317.71|4316.21|4317.64|4316.14|0
1643150110000|2022-01-25 22:35:10|4317.68|4316.18|4317.68|4316.18|4317.68|4316.18|4317.68|4316.18|0
1643150120000|2022-01-25 22:35:20|4317.64|4316.14|4317.64|4316.14|4317.64|4316.14|4317.64|4316.14|0
1643150140000|2022-01-25 22:35:40|4317.68|4316.18|4317.75|4316.25|4317.75|4316.25|4317.64|4316.14|0
1643150150000|2022-01-25 22:35:50|4317.79|4316.29|4317.79|4316.29|4317.82|4316.32|4317.79|4316.29|0
1643150180000|2022-01-25 22:36:20|4317.82|4316.32|4317.9|4316.4|4317.9|4316.4|4317.82|4316.32|0
1643150190000|2022-01-25 22:36:30|4318.04|4316.54|4318.08|4316.58|4318.08|4316.58|4318.04|4316.54|0
1643150200000|2022-01-25 22:36:40|4318.12|4316.62|4318.12|4316.62|4318.12|4316.62|4318.12|4316.62|0
1643150210000|2022-01-25 22:36:50|4318.48|4316.98|4318.48|4316.98|4318.48|4316.98|4318.48|4316.98|0
1643150220000|2022-01-25 22:37:00|4318.3|4316.8|4318.3|4316.8|4318.3|4316.8|4318.3|4316.8|0
1643150230000|2022-01-25 22:37:10|4318.37|4316.87|4318.3|4316.8|4318.37|4316.87|4318.3|4316.8|0
1643150240000|2022-01-25 22:37:20|4318.37|4316.87|4318.59|4317.09|4318.59|4317.09|4318.37|4316.87|0
1643150260000|2022-01-25 22:37:40|4318.79|4317.29|4318.79|4317.29|4318.79|4317.29|4318.79|4317.29|0
1643150280000|2022-01-25 22:38:00|4318.5|4317|4318.42|4316.92|4318.5|4317|4318.42|4316.92|0
1643150290000|2022-01-25 22:38:10|4318.83|4317.33|4318.42|4316.92|4318.83|4317.33|4318.42|4316.92|0
1643150300000|2022-01-25 22:38:20|4318.39|4316.89|4318.39|4316.89|4318.39|4316.89|4318.39|4316.89|0
1643150340000|2022-01-25 22:39:00|4318.42|4316.92|4318.32|4316.82|4318.42|4316.92|4318.32|4316.82|0
1643150350000|2022-01-25 22:39:10|4318.42|4316.92|4318.42|4316.92|4318.42|4316.92|4318.42|4316.92|0
1643150360000|2022-01-25 22:39:20|4318.32|4316.82|4318.32|4316.82|4318.32|4316.82|4318.32|4316.82|0
1643150380000|2022-01-25 22:39:40|4318.42|4316.92|4318.42|4316.92|4318.42|4316.92|4318.42|4316.92|0
1643150400000|2022-01-25 22:40:00|4318.32|4316.82|4318.32|4316.82|4318.32|4316.82|4318.32|4316.82|0
1643150410000|2022-01-25 22:40:10|4318.42|4316.92|4318.61|4317.11|4318.61|4317.11|4318.42|4316.92|0
1643150430000|2022-01-25 22:40:30|4318.72|4317.22|4318.72|4317.22|4318.72|4317.22|4318.72|4317.22|0
1643150440000|2022-01-25 22:40:40|4318.86|4317.36|4318.64|4317.14|4318.86|4317.36|4318.64|4317.14|0
1643150450000|2022-01-25 22:40:50|4318.57|4317.07|4318.83|4317.33|4318.83|4317.33|4318.57|4317.07|0
1643150530000|2022-01-25 22:42:10|4318.79|4317.29|4318.79|4317.29|4318.79|4317.29|4318.79|4317.29|0
1643150540000|2022-01-25 22:42:20|4319.01|4317.51|4318.97|4317.47|4319.01|4317.51|4318.97|4317.47|0
1643150550000|2022-01-25 22:42:30|4318.94|4317.44|4318.94|4317.44|4318.94|4317.44|4318.94|4317.44|0
1643150560000|2022-01-25 22:42:40|4318.79|4317.29|4318.79|4317.29|4318.94|4317.44|4318.79|4317.29|0
1643150570000|2022-01-25 22:42:50|4319.12|4317.62|4319.16|4317.66|4319.16|4317.66|4319.12|4317.62|0
1643150580000|2022-01-25 22:43:00|4319.12|4317.62|4319.48|4317.98|4319.48|4317.98|4319.12|4317.62|0
1643150590000|2022-01-25 22:43:10|4319.52|4318.02|4319.34|4317.84|4319.52|4318.02|4319.34|4317.84|0
1643150600000|2022-01-25 22:43:20|4319.26|4317.76|4319.3|4317.8|4319.34|4317.84|4319.26|4317.76|0
1643150610000|2022-01-25 22:43:30|4319.26|4317.76|4318.94|4317.44|4319.34|4317.84|4318.94|4317.44|0
1643150620000|2022-01-25 22:43:40|4318.83|4317.33|4318.83|4317.33|4318.83|4317.33|4318.83|4317.33|0
1643150640000|2022-01-25 22:44:00|4318.79|4317.29|4318.79|4317.29|4318.79|4317.29|4318.79|4317.29|0
1643150660000|2022-01-25 22:44:20|4318.86|4317.36|4318.86|4317.36|4318.86|4317.36|4318.86|4317.36|0
1643150710000|2022-01-25 22:45:10|4318.97|4317.47|4318.97|4317.47|4318.97|4317.47|4318.97|4317.47|0
1643150720000|2022-01-25 22:45:20|4319.01|4317.51|4319.01|4317.51|4319.01|4317.51|4319.01|4317.51|0
1643150740000|2022-01-25 22:45:40|4319.12|4317.62|4319.16|4317.66|4319.16|4317.66|4319.12|4317.62|0
1643150750000|2022-01-25 22:45:50|4319.3|4317.8|4319.23|4317.73|4319.3|4317.8|4319.05|4317.55|0
1643150780000|2022-01-25 22:46:20|4319.26|4317.76|4319.23|4317.73|4319.26|4317.76|4319.23|4317.73|0
1643150790000|2022-01-25 22:46:30|4319.19|4317.69|4319.19|4317.69|4319.19|4317.69|4319.19|4317.69|0
1643150800000|2022-01-25 22:46:40|4319.08|4317.58|4319.08|4317.58|4319.08|4317.58|4319.08|4317.58|0
1643150810000|2022-01-25 22:46:50|4319.01|4317.51|4318.86|4317.36|4319.08|4317.58|4318.86|4317.36|0
1643150820000|2022-01-25 22:47:00|4318.75|4317.25|4318.68|4317.18|4318.75|4317.25|4318.68|4317.18|0
1643150830000|2022-01-25 22:47:10|4318.24|4316.74|4318.35|4316.85|4318.64|4317.14|4318.24|4316.74|0
1643150840000|2022-01-25 22:47:20|4318.32|4316.82|4318.32|4316.82|4318.32|4316.82|4318.32|4316.82|0
1643150850000|2022-01-25 22:47:30|4318.13|4316.63|4318.13|4316.63|4318.68|4317.18|4318.13|4316.63|0
1643150860000|2022-01-25 22:47:40|4318.35|4316.85|4318.46|4316.96|4318.46|4316.96|4318.13|4316.63|0
1643150870000|2022-01-25 22:47:50|4318.35|4316.85|4318.35|4316.85|4318.35|4316.85|4318.35|4316.85|0
1643150880000|2022-01-25 22:48:00|4318.45|4316.95|4318.45|4316.95|4318.45|4316.95|4318.45|4316.95|0
1643150900000|2022-01-25 22:48:20|4318.56|4317.06|4318.56|4317.06|4318.56|4317.06|4318.56|4317.06|0
1643150910000|2022-01-25 22:48:30|4318.71|4317.21|4318.71|4317.21|4318.71|4317.21|4318.71|4317.21|0
1643150960000|2022-01-25 22:49:20|4318.56|4317.06|4318.56|4317.06|4318.56|4317.06|4318.56|4317.06|0
1643150970000|2022-01-25 22:49:30|4318.66|4317.16|4318.66|4317.16|4318.66|4317.16|4318.66|4317.16|0
1643151040000|2022-01-25 22:50:40|4318.81|4317.31|4318.81|4317.31|4318.81|4317.31|4318.81|4317.31|0
1643151050000|2022-01-25 22:50:50|4318.66|4317.16|4318.66|4317.16|4318.66|4317.16|4318.66|4317.16|0
1643151090000|2022-01-25 22:51:30|4318.62|4317.12|4318.62|4317.12|4318.62|4317.12|4318.62|4317.12|0
1643151120000|2022-01-25 22:52:00|4318.73|4317.23|4318.73|4317.23|4318.73|4317.23|4318.73|4317.23|0
1643151130000|2022-01-25 22:52:10|4318.77|4317.27|4318.62|4317.12|4318.77|4317.27|4318.62|4317.12|0
1643151140000|2022-01-25 22:52:20|4318.59|4317.09|4318.59|4317.09|4318.59|4317.09|4318.59|4317.09|0
1643151160000|2022-01-25 22:52:40|4318.62|4317.12|4318.62|4317.12|4318.62|4317.12|4318.62|4317.12|0
1643151200000|2022-01-25 22:53:20|4318.66|4317.16|4318.66|4317.16|4318.66|4317.16|4318.66|4317.16|0
1643151210000|2022-01-25 22:53:30|4318.7|4317.2|4318.7|4317.2|4318.7|4317.2|4318.7|4317.2|0
1643151240000|2022-01-25 22:54:00|4318.73|4317.23|4318.73|4317.23|4318.73|4317.23|4318.73|4317.23|0
1643151250000|2022-01-25 22:54:10|4318.7|4317.2|4318.73|4317.23|4318.73|4317.23|4318.7|4317.2|0
1643151270000|2022-01-25 22:54:30|4318.7|4317.2|4318.7|4317.2|4318.7|4317.2|4318.7|4317.2|0
1643151280000|2022-01-25 22:54:40|4318.73|4317.23|4318.7|4317.2|4318.73|4317.23|4318.7|4317.2|0
1643151300000|2022-01-25 22:55:00|4318.66|4317.16|4318.66|4317.16|4318.66|4317.16|4318.66|4317.16|0
1643151320000|2022-01-25 22:55:20|4318.7|4317.2|4318.99|4317.49|4319.03|4317.53|4318.7|4317.2|0
1643151330000|2022-01-25 22:55:30|4319.1|4317.6|4319.1|4317.6|4319.1|4317.6|4319.1|4317.6|0
1643151340000|2022-01-25 22:55:40|4319.06|4317.56|4319.06|4317.56|4319.06|4317.56|4319.06|4317.56|0
1643151350000|2022-01-25 22:55:50|4318.92|4317.42|4319.06|4317.56|4319.06|4317.56|4318.92|4317.42|0
1643151360000|2022-01-25 22:56:00|4319.21|4317.71|4319.57|4318.07|4319.57|4318.07|4319.21|4317.71|0
1643151370000|2022-01-25 22:56:10|4319.54|4318.04|4319.39|4317.89|4319.54|4318.04|4319.36|4317.86|0
1643151380000|2022-01-25 22:56:20|4319.65|4318.15|4319.32|4317.82|4319.65|4318.15|4319.32|4317.82|0
1643151390000|2022-01-25 22:56:30|4319.39|4317.89|4319.43|4317.93|4319.43|4317.93|4319.39|4317.89|0
1643151420000|2022-01-25 22:57:00|4319.61|4318.11|4319.61|4318.11|4319.61|4318.11|4319.61|4318.11|0
1643151450000|2022-01-25 22:57:30|4319.71|4318.21|4319.2|4317.7|4319.71|4318.21|4319.2|4317.7|0
1643151470000|2022-01-25 22:57:50|4319.16|4317.66|4319.16|4317.66|4319.16|4317.66|4319.16|4317.66|0
1643151490000|2022-01-25 22:58:10|4319.2|4317.7|4319.2|4317.7|4319.2|4317.7|4319.2|4317.7|0
1643151510000|2022-01-25 22:58:30|4319.31|4317.81|4319.31|4317.81|4319.31|4317.81|4319.31|4317.81|0
1643151520000|2022-01-25 22:58:40|4319.49|4317.99|4319.27|4317.77|4319.49|4317.99|4319.27|4317.77|0
1643151530000|2022-01-25 22:58:50|4319.31|4317.81|4319.31|4317.81|4319.31|4317.81|4319.31|4317.81|0
1643151540000|2022-01-25 22:59:00|4319.53|4318.03|4319.53|4318.03|4319.53|4318.03|4319.53|4318.03|0
1643151570000|2022-01-25 22:59:30|4319.56|4318.06|4319.56|4318.06|4319.82|4318.32|4319.56|4318.06|0
1643151580000|2022-01-25 22:59:40|4319.78|4318.28|4319.89|4318.39|4319.89|4318.39|4319.78|4318.28|0
1643151600000|2022-01-25 23:00:00|4319.49|4317.99|4321.78|4321.18|4322.53|4321.93|4318.53|4317.93|379
1643151610000|2022-01-25 23:00:10|4322.03|4321.43|4323.78|4323.18|4323.78|4323.18|4322.03|4321.43|194
1643151620000|2022-01-25 23:00:20|4323.91|4323.31|4324.41|4323.81|4324.41|4323.81|4323.91|4323.31|85
1643151630000|2022-01-25 23:00:30|4324.28|4323.68|4324.53|4323.93|4324.66|4324.06|4322.66|4322.06|247
1643151640000|2022-01-25 23:00:40|4324.41|4323.81|4324.41|4323.81|4325.03|4324.43|4323.53|4322.93|342
1643151650000|2022-01-25 23:00:50|4324.16|4323.56|4324.66|4324.06|4325.28|4324.68|4324.03|4323.43|120
1643151660000|2022-01-25 23:01:00|4324.78|4324.18|4324.91|4324.31|4325.28|4324.68|4324.78|4324.18|101
1643151670000|2022-01-25 23:01:10|4325.03|4324.43|4327.41|4326.81|4327.41|4326.81|4325.03|4324.43|267
1643151680000|2022-01-25 23:01:20|4327.03|4326.43|4327.16|4326.56|4327.53|4326.93|4326.66|4326.06|153
1643151690000|2022-01-25 23:01:30|4327.28|4326.68|4327.28|4326.68|4328.16|4327.56|4327.03|4326.43|138
1643151700000|2022-01-25 23:01:40|4327.16|4326.56|4327.66|4327.06|4327.91|4327.31|4326.91|4326.31|103
1643151710000|2022-01-25 23:01:50|4327.41|4326.81|4328.41|4327.81|4328.41|4327.81|4327.28|4326.68|99
1643151720000|2022-01-25 23:02:00|4328.28|4327.68|4327.91|4327.31|4328.66|4328.06|4327.91|4327.31|78
1643151730000|2022-01-25 23:02:10|4327.66|4327.06|4327.66|4327.06|4327.66|4327.06|4327.41|4326.81|43
1643151740000|2022-01-25 23:02:20|4327.41|4326.81|4327.66|4327.06|4327.66|4327.06|4327.41|4326.81|18
1643151750000|2022-01-25 23:02:30|4327.91|4327.31|4328.66|4328.06|4328.66|4328.06|4327.78|4327.18|72
1643151760000|2022-01-25 23:02:40|4328.78|4328.18|4330.16|4329.56|4330.16|4329.56|4328.53|4327.93|307
1643151770000|2022-01-25 23:02:50|4330.28|4329.68|4329.66|4329.06|4330.66|4330.06|4329.66|4329.06|130
1643151780000|2022-01-25 23:03:00|4329.91|4329.31|4329.41|4328.81|4330.41|4329.81|4328.91|4328.31|131
1643151790000|2022-01-25 23:03:10|4330.03|4329.43|4329.03|4328.43|4330.41|4329.81|4329.03|4328.43|87
1643151800000|2022-01-25 23:03:20|4329.16|4328.56|4329.28|4328.68|4329.41|4328.81|4328.66|4328.06|54
1643151810000|2022-01-25 23:03:30|4329.53|4328.93|4329.28|4328.68|4329.66|4329.06|4329.16|4328.56|24
1643151820000|2022-01-25 23:03:40|4329.16|4328.56|4329.91|4329.31|4329.91|4329.31|4329.16|4328.56|60
1643151830000|2022-01-25 23:03:50|4330.03|4329.43|4330.41|4329.81|4330.66|4330.06|4329.91|4329.31|82
1643151840000|2022-01-25 23:04:00|4330.16|4329.56|4330.66|4330.06|4330.66|4330.06|4329.91|4329.31|256
1643151850000|2022-01-25 23:04:10|4330.16|4329.56|4330.66|4330.06|4330.91|4330.31|4329.91|4329.31|82
1643151860000|2022-01-25 23:04:20|4330.78|4330.18|4331.41|4330.81|4331.41|4330.81|4330.66|4330.06|64
1643151870000|2022-01-25 23:04:30|4331.66|4331.06|4332.66|4332.06|4332.78|4332.18|4331.66|4331.06|173
1643151880000|2022-01-25 23:04:40|4332.53|4331.93|4331.78|4331.18|4332.91|4332.31|4331.78|4331.18|76
1643151890000|2022-01-25 23:04:50|4332.03|4331.43|4332.41|4331.81|4332.41|4331.81|4331.53|4330.93|76
1643151900000|2022-01-25 23:05:00|4332.53|4331.93|4331.28|4330.68|4332.53|4331.93|4330.91|4330.31|120
1643151910000|2022-01-25 23:05:10|4331.16|4330.56|4331.03|4330.43|4331.41|4330.81|4330.16|4329.56|154
1643151920000|2022-01-25 23:05:20|4330.91|4330.31|4330.66|4330.06|4331.16|4330.56|4330.41|4329.81|40
1643151930000|2022-01-25 23:05:30|4330.91|4330.31|4331.16|4330.56|4331.16|4330.56|4330.66|4330.06|30
1643151940000|2022-01-25 23:05:40|4330.91|4330.31|4329.91|4329.31|4330.91|4330.31|4329.91|4329.31|101
1643151950000|2022-01-25 23:05:50|4330.16|4329.56|4331.41|4330.81|4331.41|4330.81|4330.16|4329.56|85
1643151960000|2022-01-25 23:06:00|4331.53|4330.93|4332.41|4331.81|4332.41|4331.81|4331.41|4330.81|57
1643151970000|2022-01-25 23:06:10|4333.16|4332.56|4333.66|4333.06|4333.91|4333.31|4332.91|4332.31|153
1643151980000|2022-01-25 23:06:20|4333.78|4333.18|4335.91|4335.31|4335.91|4335.31|4333.66|4333.06|187
1643151990000|2022-01-25 23:06:30|4336.03|4335.43|4334.66|4334.06|4336.03|4335.43|4333.91|4333.31|132
1643152000000|2022-01-25 23:06:40|4334.78|4334.18|4335.28|4334.68|4335.66|4335.06|4334.78|4334.18|72
1643152010000|2022-01-25 23:06:50|4335.16|4334.56|4334.66|4334.06|4335.28|4334.68|4334.28|4333.68|104
1643152020000|2022-01-25 23:07:00|4334.91|4334.31|4336.41|4335.81|4336.66|4336.06|4334.91|4334.31|108
1643152030000|2022-01-25 23:07:10|4336.53|4335.93|4338.41|4337.81|4338.41|4337.81|4336.03|4335.43|306
1643152040000|2022-01-25 23:07:20|4338.91|4338.31|4338.41|4337.81|4339.03|4338.43|4337.28|4336.68|239
1643152050000|2022-01-25 23:07:30|4338.28|4337.68|4337.41|4336.81|4339.66|4339.06|4337.16|4336.56|384
1643152060000|2022-01-25 23:07:40|4337.03|4336.43|4338.78|4338.18|4338.78|4338.18|4336.91|4336.31|192
1643152070000|2022-01-25 23:07:50|4338.91|4338.31|4338.66|4338.06|4339.41|4338.81|4337.66|4337.06|196
1643152080000|2022-01-25 23:08:00|4338.91|4338.31|4338.66|4338.06|4339.16|4338.56|4338.41|4337.81|141
1643152090000|2022-01-25 23:08:10|4338.78|4338.18|4337.41|4336.81|4338.78|4338.18|4337.16|4336.56|174
1643152100000|2022-01-25 23:08:20|4337.66|4337.06|4338.03|4337.43|4338.03|4337.43|4337.03|4336.43|85
1643152110000|2022-01-25 23:08:30|4338.16|4337.56|4339.41|4338.81|4339.41|4338.81|4338.03|4337.43|156
1643152120000|2022-01-25 23:08:40|4339.53|4338.93|4340.41|4339.81|4340.41|4339.81|4339.41|4338.81|62
1643152130000|2022-01-25 23:08:50|4340.16|4339.56|4340.91|4340.31|4341.16|4340.56|4340.16|4339.56|131
1643152140000|2022-01-25 23:09:00|4341.16|4340.56|4341.66|4341.06|4341.91|4341.31|4340.66|4340.06|165
1643152150000|2022-01-25 23:09:10|4341.41|4340.81|4341.66|4341.06|4342.03|4341.43|4341.28|4340.68|254
1643152160000|2022-01-25 23:09:20|4341.91|4341.31|4344.53|4343.93|4344.53|4343.93|4341.16|4340.56|538
1643152170000|2022-01-25 23:09:30|4344.41|4343.81|4344.66|4344.06|4344.66|4344.06|4343.91|4343.31|174
1643152180000|2022-01-25 23:09:40|4344.53|4343.93|4343.41|4342.81|4344.53|4343.93|4342.78|4342.18|145
1643152190000|2022-01-25 23:09:50|4343.16|4342.56|4343.16|4342.56|4343.78|4343.18|4343.16|4342.56|89
1643152200000|2022-01-25 23:10:00|4343.41|4342.81|4342.91|4342.31|4343.41|4342.81|4342.53|4341.93|112
1643152210000|2022-01-25 23:10:10|4342.66|4342.06|4343.16|4342.56|4343.16|4342.56|4342.41|4341.81|61
1643152220000|2022-01-25 23:10:20|4343.03|4342.43|4344.66|4344.06|4344.66|4344.06|4342.41|4341.81|122
1643152230000|2022-01-25 23:10:30|4344.41|4343.81|4343.91|4343.31|4344.41|4343.81|4343.41|4342.81|78
1643152240000|2022-01-25 23:10:40|4343.78|4343.18|4344.41|4343.81|4344.66|4344.06|4343.66|4343.06|159
1643152250000|2022-01-25 23:10:50|4344.53|4343.93|4346.41|4345.81|4346.66|4346.06|4344.53|4343.93|287
1643152260000|2022-01-25 23:11:00|4345.91|4345.31|4344.66|4344.06|4346.03|4345.43|4344.16|4343.56|327
1643152270000|2022-01-25 23:11:10|4345.16|4344.56|4345.16|4344.56|4345.78|4345.18|4344.16|4343.56|289
1643152280000|2022-01-25 23:11:20|4345.03|4344.43|4346.16|4345.56|4346.16|4345.56|4344.91|4344.31|170
1643152290000|2022-01-25 23:11:30|4346.66|4346.06|4345.66|4345.06|4346.66|4346.06|4345.28|4344.68|188
1643152300000|2022-01-25 23:11:40|4345.78|4345.18|4346.66|4346.06|4346.66|4346.06|4345.78|4345.18|278
1643152310000|2022-01-25 23:11:50|4346.91|4346.31|4345.91|4345.31|4348.16|4347.56|4345.91|4345.31|349
1643152320000|2022-01-25 23:12:00|4346.03|4345.43|4345.91|4345.31|4347.16|4346.56|4345.41|4344.81|213
1643152330000|2022-01-25 23:12:10|4345.66|4345.06|4346.53|4345.93|4346.91|4346.31|4345.16|4344.56|143
1643152340000|2022-01-25 23:12:20|4346.41|4345.81|4345.66|4345.06|4346.66|4346.06|4345.66|4345.06|140
1643152350000|2022-01-25 23:12:30|4345.91|4345.31|4345.91|4345.31|4346.16|4345.56|4345.53|4344.93|99
1643152360000|2022-01-25 23:12:40|4346.41|4345.81|4346.91|4346.31|4346.91|4346.31|4346.16|4345.56|198
1643152370000|2022-01-25 23:12:50|4347.03|4346.43|4346.91|4346.31|4347.03|4346.43|4346.28|4345.68|81
1643152380000|2022-01-25 23:13:00|4347.03|4346.43|4346.91|4346.31|4347.16|4346.56|4346.41|4345.81|80
1643152390000|2022-01-25 23:13:10|4346.78|4346.18|4346.91|4346.31|4347.16|4346.56|4346.41|4345.81|226
1643152400000|2022-01-25 23:13:20|4347.16|4346.56|4347.28|4346.68|4347.28|4346.68|4346.66|4346.06|179
1643152410000|2022-01-25 23:13:30|4347.66|4347.06|4349.03|4348.43|4350.03|4349.43|4347.66|4347.06|499
1643152420000|2022-01-25 23:13:40|4349.16|4348.56|4350.91|4350.31|4351.41|4350.81|4348.91|4348.31|441
1643152430000|2022-01-25 23:13:50|4350.66|4350.06|4353.16|4352.56|4354.16|4353.56|4350.66|4350.06|829
1643152440000|2022-01-25 23:14:00|4353.28|4352.68|4353.28|4352.68|4354.66|4354.06|4352.91|4352.31|336
1643152450000|2022-01-25 23:14:10|4353.16|4352.56|4352.28|4351.68|4353.41|4352.81|4351.66|4351.06|177
1643152460000|2022-01-25 23:14:20|4352.41|4351.81|4353.03|4352.43|4353.03|4352.43|4352.16|4351.56|129
1643152470000|2022-01-25 23:14:30|4352.91|4352.31|4352.53|4351.93|4352.91|4352.31|4352.16|4351.56|153
1643152480000|2022-01-25 23:14:40|4352.41|4351.81|4352.41|4351.81|4352.66|4352.06|4352.16|4351.56|123
1643152490000|2022-01-25 23:14:50|4352.28|4351.68|4352.16|4351.56|4352.78|4352.18|4352.16|4351.56|69
1643152500000|2022-01-25 23:15:00|4352.28|4351.68|4353.66|4353.06|4354.16|4353.56|4352.16|4351.56|161
1643152510000|2022-01-25 23:15:10|4353.91|4353.31|4352.66|4352.06|4354.16|4353.56|4352.41|4351.81|122
1643152520000|2022-01-25 23:15:20|4352.91|4352.31|4354.66|4354.06|4354.66|4354.06|4352.91|4352.31|170
1643152530000|2022-01-25 23:15:30|4354.41|4353.81|4354.28|4353.68|4354.66|4354.06|4353.41|4352.81|470
1643152540000|2022-01-25 23:15:40|4354.41|4353.81|4353.53|4352.93|4354.66|4354.06|4353.41|4352.81|164
1643152550000|2022-01-25 23:15:50|4353.28|4352.68|4352.16|4351.56|4353.41|4352.81|4352.16|4351.56|162
1643152560000|2022-01-25 23:16:00|4352.41|4351.81|4352.66|4352.06|4353.41|4352.81|4351.91|4351.31|199
1643152570000|2022-01-25 23:16:10|4353.03|4352.43|4351.91|4351.31|4353.16|4352.56|4351.78|4351.18|191
1643152580000|2022-01-25 23:16:20|4351.66|4351.06|4350.66|4350.06|4351.66|4351.06|4350.66|4350.06|166
1643152590000|2022-01-25 23:16:30|4350.53|4349.93|4349.91|4349.31|4350.91|4350.31|4349.66|4349.06|175
1643152600000|2022-01-25 23:16:40|4349.78|4349.18|4348.78|4348.18|4349.91|4349.31|4348.28|4347.68|182
1643152610000|2022-01-25 23:16:50|4348.66|4348.06|4349.66|4349.06|4349.78|4349.18|4347.91|4347.31|243
1643152620000|2022-01-25 23:17:00|4349.53|4348.93|4348.66|4348.06|4350.03|4349.43|4348.66|4348.06|149
1643152630000|2022-01-25 23:17:10|4348.91|4348.31|4349.66|4349.06|4350.16|4349.56|4348.91|4348.31|80
1643152640000|2022-01-25 23:17:20|4349.91|4349.31|4349.16|4348.56|4349.91|4349.31|4348.91|4348.31|70
1643152650000|2022-01-25 23:17:30|4349.03|4348.43|4349.41|4348.81|4349.41|4348.81|4348.03|4347.43|191
1643152660000|2022-01-25 23:17:40|4349.03|4348.43|4351.66|4351.06|4351.91|4351.31|4348.91|4348.31|376
1643152670000|2022-01-25 23:17:50|4351.91|4351.31|4351.66|4351.06|4351.91|4351.31|4351.16|4350.56|130
1643152680000|2022-01-25 23:18:00|4351.53|4350.93|4351.91|4351.31|4351.91|4351.31|4351.41|4350.81|42
1643152690000|2022-01-25 23:18:10|4351.66|4351.06|4351.66|4351.06|4351.66|4351.06|4351.41|4350.81|101
1643152700000|2022-01-25 23:18:20|4351.41|4350.81|4351.41|4350.81|4351.91|4351.31|4351.16|4350.56|91
1643152710000|2022-01-25 23:18:30|4351.16|4350.56|4350.16|4349.56|4351.16|4350.56|4350.16|4349.56|82
1643152720000|2022-01-25 23:18:40|4349.91|4349.31|4350.66|4350.06|4350.66|4350.06|4349.91|4349.31|36
1643152730000|2022-01-25 23:18:50|4351.66|4351.06|4351.16|4350.56|4351.66|4351.06|4351.16|4350.56|119
1643152740000|2022-01-25 23:19:00|4351.41|4350.81|4353.66|4353.06|4353.66|4353.06|4351.41|4350.81|212
1643152750000|2022-01-25 23:19:10|4353.78|4353.18|4353.91|4353.31|4354.16|4353.56|4353.66|4353.06|169
1643152760000|2022-01-25 23:19:20|4354.16|4353.56|4355.91|4355.31|4355.91|4355.31|4354.16|4353.56|303
1643152770000|2022-01-25 23:19:30|4355.41|4354.81|4355.91|4355.31|4356.66|4356.06|4355.41|4354.81|254
1643152780000|2022-01-25 23:19:40|4356.16|4355.56|4355.91|4355.31|4356.16|4355.56|4355.66|4355.06|110
1643152790000|2022-01-25 23:19:50|4355.66|4355.06|4355.91|4355.31|4355.91|4355.31|4355.16|4354.56|164
1643152800000|2022-01-25 23:20:00|4355.78|4355.18|4355.41|4354.81|4355.78|4355.18|4354.91|4354.31|176
1643152810000|2022-01-25 23:20:10|4355.16|4354.56|4354.41|4353.81|4355.16|4354.56|4353.91|4353.31|279
1643152820000|2022-01-25 23:20:20|4354.91|4354.31|4354.16|4353.56|4355.16|4354.56|4354.16|4353.56|221
1643152830000|2022-01-25 23:20:30|4354.66|4354.06|4355.91|4355.31|4355.91|4355.31|4354.66|4354.06|117
1643152840000|2022-01-25 23:20:40|4355.78|4355.18|4355.41|4354.81|4355.78|4355.18|4355.41|4354.81|50
1643152850000|2022-01-25 23:20:50|4355.53|4354.93|4354.66|4354.06|4355.66|4355.06|4354.66|4354.06|133
1643152860000|2022-01-25 23:21:00|4354.41|4353.81|4353.78|4353.18|4354.41|4353.81|4353.66|4353.06|74
1643152870000|2022-01-25 23:21:10|4353.66|4353.06|4353.66|4353.06|4354.41|4353.81|4352.91|4352.31|122
1643152880000|2022-01-25 23:21:20|4353.41|4352.81|4353.53|4352.93|4354.16|4353.56|4353.16|4352.56|85
1643152890000|2022-01-25 23:21:30|4353.66|4353.06|4353.41|4352.81|4353.91|4353.31|4353.16|4352.56|47
1643152900000|2022-01-25 23:21:40|4353.16|4352.56|4353.91|4353.31|4353.91|4353.31|4353.16|4352.56|90
1643152910000|2022-01-25 23:21:50|4353.78|4353.18|4353.16|4352.56|4353.78|4353.18|4352.91|4352.31|71
1643152920000|2022-01-25 23:22:00|4353.41|4352.81|4353.16|4352.56|4353.41|4352.81|4352.91|4352.31|87
1643152930000|2022-01-25 23:22:10|4353.03|4352.43|4352.91|4352.31|4353.41|4352.81|4352.91|4352.31|97
1643152940000|2022-01-25 23:22:20|4353.03|4352.43|4352.91|4352.31|4353.16|4352.56|4352.91|4352.31|35
1643152950000|2022-01-25 23:22:30|4352.78|4352.18|4352.91|4352.31|4352.91|4352.31|4352.78|4352.18|19
1643152960000|2022-01-25 23:22:40|4353.03|4352.43|4354.16|4353.56|4354.16|4353.56|4352.91|4352.31|92
1643152970000|2022-01-25 23:22:50|4354.03|4353.43|4354.16|4353.56|4354.16|4353.56|4353.91|4353.31|192
1643152980000|2022-01-25 23:23:00|4355.41|4354.81|4354.41|4353.81|4356.66|4356.06|4354.41|4353.81|530
1643152990000|2022-01-25 23:23:10|4354.28|4353.68|4353.41|4352.81|4354.41|4353.81|4353.41|4352.81|95
1643153000000|2022-01-25 23:23:20|4352.91|4352.31|4353.16|4352.56|4353.53|4352.93|4352.91|4352.31|55
1643153010000|2022-01-25 23:23:30|4353.41|4352.81|4355.41|4354.81|4355.41|4354.81|4352.91|4352.31|200
1643153020000|2022-01-25 23:23:40|4355.16|4354.56|4353.91|4353.31|4355.16|4354.56|4353.91|4353.31|52
1643153030000|2022-01-25 23:23:50|4354.16|4353.56|4353.66|4353.06|4354.16|4353.56|4352.91|4352.31|83
1643153040000|2022-01-25 23:24:00|4353.41|4352.81|4354.03|4353.43|4354.03|4353.43|4353.16|4352.56|134
1643153050000|2022-01-25 23:24:10|4353.91|4353.31|4354.16|4353.56|4354.16|4353.56|4353.78|4353.18|48
1643153060000|2022-01-25 23:24:20|4353.66|4353.06|4353.41|4352.81|4354.41|4353.81|4353.41|4352.81|101
1643153070000|2022-01-25 23:24:30|4353.66|4353.06|4353.78|4353.18|4353.91|4353.31|4353.41|4352.81|24
1643153080000|2022-01-25 23:24:40|4353.66|4353.06|4354.16|4353.56|4354.53|4353.93|4353.66|4353.06|97
1643153090000|2022-01-25 23:24:50|4354.41|4353.81|4355.78|4355.18|4356.16|4355.56|4354.28|4353.68|165
1643153100000|2022-01-25 23:25:00|4355.66|4355.06|4354.28|4353.68|4355.66|4355.06|4354.16|4353.56|99
1643153110000|2022-01-25 23:25:10|4354.53|4353.93|4352.91|4352.31|4354.53|4353.93|4352.91|4352.31|102
1643153120000|2022-01-25 23:25:20|4352.66|4352.06|4351.78|4351.18|4352.91|4352.31|4351.78|4351.18|136
1643153130000|2022-01-25 23:25:30|4351.66|4351.06|4352.16|4351.56|4352.66|4352.06|4351.41|4350.81|135
1643153140000|2022-01-25 23:25:40|4352.41|4351.81|4352.16|4351.56|4352.41|4351.81|4351.91|4351.31|69
1643153150000|2022-01-25 23:25:50|4352.03|4351.43|4352.41|4351.81|4352.41|4351.81|4351.66|4351.06|108
1643153160000|2022-01-25 23:26:00|4352.28|4351.68|4351.66|4351.06|4352.28|4351.68|4351.41|4350.81|89
1643153170000|2022-01-25 23:26:10|4351.91|4351.31|4351.41|4350.81|4351.91|4351.31|4350.28|4349.68|296
1643153180000|2022-01-25 23:26:20|4351.53|4350.93|4352.03|4351.43|4352.41|4351.81|4351.41|4350.81|133
1643153190000|2022-01-25 23:26:30|4352.16|4351.56|4351.41|4350.81|4352.16|4351.56|4350.91|4350.31|219
1643153200000|2022-01-25 23:26:40|4350.91|4350.31|4350.91|4350.31|4351.41|4350.81|4350.41|4349.81|303
1643153210000|2022-01-25 23:26:50|4351.16|4350.56|4350.66|4350.06|4351.16|4350.56|4350.16|4349.56|98
1643153220000|2022-01-25 23:27:00|4350.78|4350.18|4350.53|4349.93|4350.78|4350.18|4350.28|4349.68|75
1643153230000|2022-01-25 23:27:10|4350.41|4349.81|4351.16|4350.56|4351.16|4350.56|4349.91|4349.31|78
1643153240000|2022-01-25 23:27:20|4351.66|4351.06|4352.16|4351.56|4352.41|4351.81|4351.16|4350.56|218
1643153250000|2022-01-25 23:27:30|4352.28|4351.68|4353.16|4352.56|4353.66|4353.06|4352.16|4351.56|239
1643153260000|2022-01-25 23:27:40|4352.91|4352.31|4353.66|4353.06|4353.78|4353.18|4352.66|4352.06|109
1643153270000|2022-01-25 23:27:50|4353.78|4353.18|4353.91|4353.31|4354.66|4354.06|4353.66|4353.06|225
1643153280000|2022-01-25 23:28:00|4353.66|4353.06|4354.16|4353.56|4354.16|4353.56|4353.41|4352.81|114
1643153290000|2022-01-25 23:28:10|4354.41|4353.81|4356.53|4355.93|4356.91|4356.31|4354.03|4353.43|395
1643153300000|2022-01-25 23:28:20|4356.66|4356.06|4357.16|4356.56|4358.03|4357.43|4355.91|4355.31|193
1643153310000|2022-01-25 23:28:30|4357.28|4356.68|4357.66|4357.06|4358.03|4357.43|4357.03|4356.43|157
1643153320000|2022-01-25 23:28:40|4357.41|4356.81|4357.66|4357.06|4358.41|4357.81|4357.16|4356.56|250
1643153330000|2022-01-25 23:28:50|4357.41|4356.81|4357.41|4356.81|4357.91|4357.31|4357.03|4356.43|110
1643153340000|2022-01-25 23:29:00|4357.53|4356.93|4358.28|4357.68|4358.66|4358.06|4357.53|4356.93|176
1643153350000|2022-01-25 23:29:10|4358.41|4357.81|4358.91|4358.31|4359.41|4358.81|4358.16|4357.56|257
1643153360000|2022-01-25 23:29:20|4358.66|4358.06|4358.91|4358.31|4359.41|4358.81|4358.53|4357.93|102
1643153370000|2022-01-25 23:29:30|4359.16|4358.56|4360.16|4359.56|4360.41|4359.81|4359.16|4358.56|112
1643153380000|2022-01-25 23:29:40|4360.03|4359.43|4359.91|4359.31|4360.66|4360.06|4359.78|4359.18|178
1643153390000|2022-01-25 23:29:50|4360.41|4359.81|4359.66|4359.06|4360.66|4360.06|4358.91|4358.31|175
1643153400000|2022-01-25 23:30:00|4359.91|4359.31|4360.16|4359.56|4360.16|4359.56|4359.66|4359.06|128
1643153410000|2022-01-25 23:30:10|4359.91|4359.31|4359.41|4358.81|4360.16|4359.56|4359.16|4358.56|151
1643153420000|2022-01-25 23:30:20|4358.91|4358.31|4357.91|4357.31|4358.91|4358.31|4357.91|4357.31|194
1643153430000|2022-01-25 23:30:30|4358.16|4357.56|4358.91|4358.31|4359.16|4358.56|4358.16|4357.56|66
1643153440000|2022-01-25 23:30:40|4359.03|4358.43|4360.16|4359.56|4360.16|4359.56|4358.91|4358.31|124
1643153450000|2022-01-25 23:30:50|4359.91|4359.31|4363.41|4362.81|4363.41|4362.81|4359.66|4359.06|615
1643153460000|2022-01-25 23:31:00|4363.66|4363.06|4365.41|4364.81|4365.41|4364.81|4363.66|4363.06|351
1643153470000|2022-01-25 23:31:10|4365.66|4365.06|4362.91|4362.31|4365.91|4365.31|4362.91|4362.31|430
1643153480000|2022-01-25 23:31:20|4363.16|4362.56|4362.66|4362.06|4363.41|4362.81|4362.41|4361.81|182
1643153490000|2022-01-25 23:31:30|4362.91|4362.31|4362.16|4361.56|4363.03|4362.43|4362.16|4361.56|194
1643153500000|2022-01-25 23:31:40|4362.78|4362.18|4362.16|4361.56|4363.16|4362.56|4361.91|4361.31|43
1643153510000|2022-01-25 23:31:50|4361.91|4361.31|4361.66|4361.06|4361.91|4361.31|4361.16|4360.56|105
1643153520000|2022-01-25 23:32:00|4361.41|4360.81|4361.16|4360.56|4362.16|4361.56|4361.16|4360.56|177
1643153530000|2022-01-25 23:32:10|4360.91|4360.31|4359.53|4358.93|4360.91|4360.31|4358.91|4358.31|294
1643153540000|2022-01-25 23:32:20|4359.66|4359.06|4360.16|4359.56|4360.66|4360.06|4359.66|4359.06|87
1643153550000|2022-01-25 23:32:30|4360.41|4359.81|4358.91|4358.31|4360.41|4359.81|4358.91|4358.31|104
1643153560000|2022-01-25 23:32:40|4358.66|4358.06|4358.66|4358.06|4358.91|4358.31|4358.16|4357.56|159
1643153570000|2022-01-25 23:32:50|4358.91|4358.31|4358.91|4358.31|4359.16|4358.56|4358.41|4357.81|57
1643153580000|2022-01-25 23:33:00|4358.78|4358.18|4358.66|4358.06|4359.03|4358.43|4358.66|4358.06|45
1643153590000|2022-01-25 23:33:10|4358.41|4357.81|4358.41|4357.81|4358.66|4358.06|4358.16|4357.56|46
1643153600000|2022-01-25 23:33:20|4358.91|4358.31|4359.16|4358.56|4359.16|4358.56|4358.66|4358.06|26
1643153610000|2022-01-25 23:33:30|4358.91|4358.31|4358.66|4358.06|4358.91|4358.31|4358.66|4358.06|21
1643153620000|2022-01-25 23:33:40|4358.41|4357.81|4358.66|4358.06|4359.16|4358.56|4358.28|4357.68|76
1643153630000|2022-01-25 23:33:50|4359.03|4358.43|4357.66|4357.06|4359.03|4358.43|4357.66|4357.06|140
1643153640000|2022-01-25 23:34:00|4357.91|4357.31|4358.91|4358.31|4358.91|4358.31|4357.91|4357.31|100
1643153650000|2022-01-25 23:34:10|4358.41|4357.81|4358.91|4358.31|4358.91|4358.31|4358.41|4357.81|31
1643153660000|2022-01-25 23:34:20|4359.16|4358.56|4359.66|4359.06|4360.16|4359.56|4359.16|4358.56|109
1643153670000|2022-01-25 23:34:30|4360.41|4359.81|4360.41|4359.81|4360.66|4360.06|4360.16|4359.56|141
1643153680000|2022-01-25 23:34:40|4360.28|4359.68|4359.16|4358.56|4360.28|4359.68|4358.91|4358.31|84
1643153690000|2022-01-25 23:34:50|4359.28|4358.68|4359.16|4358.56|4359.66|4359.06|4359.03|4358.43|23
1643153700000|2022-01-25 23:35:00|4359.66|4359.06|4359.91|4359.31|4360.03|4359.43|4359.28|4358.68|99
1643153710000|2022-01-25 23:35:10|4360.16|4359.56|4359.28|4358.68|4360.41|4359.81|4359.28|4358.68|51
1643153720000|2022-01-25 23:35:20|4359.16|4358.56|4358.91|4358.31|4359.41|4358.81|4358.91|4358.31|15
1643153730000|2022-01-25 23:35:30|4359.16|4358.56|4359.41|4358.81|4359.66|4359.06|4359.16|4358.56|33
1643153740000|2022-01-25 23:35:40|4359.16|4358.56|4358.78|4358.18|4359.16|4358.56|4358.78|4358.18|44
1643153750000|2022-01-25 23:35:50|4358.66|4358.06|4358.53|4357.93|4358.78|4358.18|4357.91|4357.31|65
1643153760000|2022-01-25 23:36:00|4358.66|4358.06|4358.66|4358.06|4358.66|4358.06|4358.41|4357.81|21
1643153770000|2022-01-25 23:36:10|4358.91|4358.31|4358.53|4357.93|4359.03|4358.43|4358.53|4357.93|27
1643153780000|2022-01-25 23:36:20|4358.66|4358.06|4358.66|4358.06|4358.91|4358.31|4358.16|4357.56|138
1643153790000|2022-01-25 23:36:30|4358.78|4358.18|4359.41|4358.81|4359.91|4359.31|4358.78|4358.18|92
1643153800000|2022-01-25 23:36:40|4359.66|4359.06|4359.91|4359.31|4359.91|4359.31|4359.41|4358.81|26
1643153810000|2022-01-25 23:36:50|4359.66|4359.06|4359.66|4359.06|4360.16|4359.56|4359.66|4359.06|35
1643153820000|2022-01-25 23:37:00|4359.91|4359.31|4360.16|4359.56|4360.16|4359.56|4359.16|4358.56|74
1643153830000|2022-01-25 23:37:10|4360.28|4359.68|4361.16|4360.56|4361.41|4360.81|4360.28|4359.68|157
1643153840000|2022-01-25 23:37:20|4360.78|4360.18|4360.66|4360.06|4361.03|4360.43|4360.41|4359.81|37
1643153850000|2022-01-25 23:37:30|4360.78|4360.18|4360.16|4359.56|4360.78|4360.18|4359.91|4359.31|26
1643153860000|2022-01-25 23:37:40|4359.91|4359.31|4359.16|4358.56|4360.16|4359.56|4358.91|4358.31|30
1643153870000|2022-01-25 23:37:50|4359.41|4358.81|4359.16|4358.56|4359.53|4358.93|4358.91|4358.31|47
1643153880000|2022-01-25 23:38:00|4359.41|4358.81|4358.41|4357.81|4359.41|4358.81|4358.41|4357.81|69
1643153890000|2022-01-25 23:38:10|4358.66|4358.06|4358.91|4358.31|4358.91|4358.31|4358.16|4357.56|51
1643153900000|2022-01-25 23:38:20|4359.03|4358.43|4359.41|4358.81|4359.53|4358.93|4358.91|4358.31|43
1643153910000|2022-01-25 23:38:30|4359.28|4358.68|4358.53|4357.93|4359.41|4358.81|4358.41|4357.81|30
1643153920000|2022-01-25 23:38:40|4358.41|4357.81|4358.66|4358.06|4358.91|4358.31|4358.41|4357.81|27
1643153930000|2022-01-25 23:38:50|4358.41|4357.81|4358.28|4357.68|4358.66|4358.06|4358.28|4357.68|62
1643153940000|2022-01-25 23:39:00|4358.41|4357.81|4358.78|4358.18|4358.78|4358.18|4358.16|4357.56|57
1643153950000|2022-01-25 23:39:10|4358.66|4358.06|4358.66|4358.06|4358.78|4358.18|4358.41|4357.81|8
1643153960000|2022-01-25 23:39:20|4358.91|4358.31|4358.16|4357.56|4358.91|4358.31|4358.16|4357.56|30
1643153970000|2022-01-25 23:39:30|4357.91|4357.31|4358.41|4357.81|4358.41|4357.81|4357.91|4357.31|51
1643153980000|2022-01-25 23:39:40|4358.53|4357.93|4359.41|4358.81|4359.41|4358.81|4358.53|4357.93|76
1643153990000|2022-01-25 23:39:50|4359.16|4358.56|4359.66|4359.06|4359.66|4359.06|4358.91|4358.31|59
1643154000000|2022-01-25 23:40:00|4359.53|4358.93|4359.53|4358.93|4359.66|4359.06|4359.16|4358.56|79
1643154010000|2022-01-25 23:40:10|4359.66|4359.06|4360.16|4359.56|4360.16|4359.56|4359.16|4358.56|47
1643154020000|2022-01-25 23:40:20|4359.91|4359.31|4360.28|4359.68|4360.28|4359.68|4359.66|4359.06|54
1643154030000|2022-01-25 23:40:30|4360.16|4359.56|4360.66|4360.06|4360.66|4360.06|4360.16|4359.56|53
1643154040000|2022-01-25 23:40:40|4360.78|4360.18|4360.91|4360.31|4361.03|4360.43|4360.41|4359.81|76
1643154050000|2022-01-25 23:40:50|4361.16|4360.56|4361.66|4361.06|4361.66|4361.06|4361.16|4360.56|101
1643154060000|2022-01-25 23:41:00|4362.41|4361.81|4360.91|4360.31|4362.41|4361.81|4360.91|4360.31|175
1643154070000|2022-01-25 23:41:10|4361.41|4360.81|4361.28|4360.68|4361.78|4361.18|4360.91|4360.31|117
1643154080000|2022-01-25 23:41:20|4361.41|4360.81|4361.41|4360.81|4361.91|4361.31|4361.16|4360.56|54
1643154090000|2022-01-25 23:41:30|4361.53|4360.93|4361.66|4361.06|4361.66|4361.06|4361.41|4360.81|33
1643154100000|2022-01-25 23:41:40|4361.41|4360.81|4361.66|4361.06|4361.91|4361.31|4361.41|4360.81|54
1643154110000|2022-01-25 23:41:50|4361.78|4361.18|4361.66|4361.06|4361.91|4361.31|4361.41|4360.81|90
1643154120000|2022-01-25 23:42:00|4361.53|4360.93|4361.53|4360.93|4361.66|4361.06|4361.53|4360.93|41
1643154130000|2022-01-25 23:42:10|4361.66|4361.06|4361.66|4361.06|4362.03|4361.43|4361.41|4360.81|92
1643154140000|2022-01-25 23:42:20|4361.91|4361.31|4363.03|4362.43|4363.16|4362.56|4361.53|4360.93|238
1643154150000|2022-01-25 23:42:30|4363.16|4362.56|4363.66|4363.06|4363.66|4363.06|4363.16|4362.56|180
1643154160000|2022-01-25 23:42:40|4363.41|4362.81|4367.41|4366.81|4367.66|4367.06|4363.41|4362.81|668
1643154170000|2022-01-25 23:42:50|4367.16|4366.56|4367.41|4366.81|4367.41|4366.81|4366.28|4365.68|237
1643154180000|2022-01-25 23:43:00|4367.78|4367.18|4369.41|4368.81|4369.41|4368.81|4367.66|4367.06|341
1643154190000|2022-01-25 23:43:10|4369.16|4368.56|4369.53|4368.93|4369.66|4369.06|4368.53|4367.93|267
1643154200000|2022-01-25 23:43:20|4369.41|4368.81|4370.91|4370.31|4371.41|4370.81|4369.41|4368.81|330
1643154210000|2022-01-25 23:43:30|4368.28|4367.68|4368.66|4368.06|4369.66|4369.06|4368.28|4367.68|514
1643154220000|2022-01-25 23:43:40|4368.41|4367.81|4366.66|4366.06|4369.03|4368.43|4366.53|4365.93|330
1643154230000|2022-01-25 23:43:50|4366.91|4366.31|4368.16|4367.56|4368.16|4367.56|4366.66|4366.06|258
1643154240000|2022-01-25 23:44:00|4367.66|4367.06|4367.78|4367.18|4368.28|4367.68|4367.41|4366.81|86
1643154250000|2022-01-25 23:44:10|4367.66|4367.06|4367.66|4367.06|4368.16|4367.56|4367.53|4366.93|60
1643154260000|2022-01-25 23:44:20|4367.78|4367.18|4367.78|4367.18|4368.41|4367.81|4367.66|4367.06|48
1643154270000|2022-01-25 23:44:30|4367.91|4367.31|4368.53|4367.93|4368.66|4368.06|4367.91|4367.31|51
1643154280000|2022-01-25 23:44:40|4368.66|4368.06|4369.16|4368.56|4369.41|4368.81|4367.91|4367.31|107
1643154290000|2022-01-25 23:44:50|4369.28|4368.68|4368.91|4368.31|4369.41|4368.81|4368.91|4368.31|40
1643154300000|2022-01-25 23:45:00|4369.16|4368.56|4371.66|4371.06|4371.91|4371.31|4369.03|4368.43|193
1643154310000|2022-01-25 23:45:10|4371.78|4371.18|4370.53|4369.93|4371.78|4371.18|4370.16|4369.56|103
1643154320000|2022-01-25 23:45:20|4370.91|4370.31|4371.03|4370.43|4371.16|4370.56|4370.41|4369.81|59
1643154330000|2022-01-25 23:45:30|4370.91|4370.31|4370.03|4369.43|4370.91|4370.31|4369.91|4369.31|67
1643154340000|2022-01-25 23:45:40|4370.16|4369.56|4370.91|4370.31|4370.91|4370.31|4369.91|4369.31|66
1643154350000|2022-01-25 23:45:50|4371.16|4370.56|4371.53|4370.93|4372.16|4371.56|4371.16|4370.56|150
1643154360000|2022-01-25 23:46:00|4371.41|4370.81|4370.66|4370.06|4371.41|4370.81|4370.41|4369.81|88
1643154370000|2022-01-25 23:46:10|4370.53|4369.93|4372.41|4371.81|4372.41|4371.81|4370.16|4369.56|157
1643154380000|2022-01-25 23:46:20|4372.66|4372.06|4372.53|4371.93|4372.91|4372.31|4372.16|4371.56|103
1643154390000|2022-01-25 23:46:30|4372.66|4372.06|4372.91|4372.31|4373.03|4372.43|4372.66|4372.06|70
1643154400000|2022-01-25 23:46:40|4373.03|4372.43|4373.41|4372.81|4373.66|4373.06|4372.41|4371.81|244
1643154410000|2022-01-25 23:46:50|4373.66|4373.06|4373.91|4373.31|4374.16|4373.56|4373.66|4373.06|114
1643154420000|2022-01-25 23:47:00|4373.66|4373.06|4373.66|4373.06|4374.16|4373.56|4373.66|4373.06|116
1643154430000|2022-01-25 23:47:10|4373.91|4373.31|4375.16|4374.56|4375.16|4374.56|4373.91|4373.31|294
1643154440000|2022-01-25 23:47:20|4374.91|4374.31|4374.91|4374.31|4375.16|4374.56|4374.91|4374.31|167
1643154450000|2022-01-25 23:47:30|4375.16|4374.56|4374.91|4374.31|4375.16|4374.56|4374.91|4374.31|65
1643154460000|2022-01-25 23:47:40|4374.66|4374.06|4374.41|4373.81|4374.78|4374.18|4374.41|4373.81|70
1643154470000|2022-01-25 23:47:50|4374.66|4374.06|4374.91|4374.31|4375.16|4374.56|4374.41|4373.81|308
1643154480000|2022-01-25 23:48:00|||||||||61
1643154490000|2022-01-25 23:48:10|||||||||21
1643154500000|2022-01-25 23:48:20|4375.16|4374.56|4375.16|4374.56|4375.16|4374.56|4374.91|4374.31|51
1643154510000|2022-01-25 23:48:30|4375.41|4374.81|4377.41|4376.81|4377.41|4376.81|4375.16|4374.56|461
1643154520000|2022-01-25 23:48:40|4377.16|4376.56|4378.66|4378.06|4378.66|4378.06|4377.16|4376.56|324
1643154530000|2022-01-25 23:48:50|4378.41|4377.81|4378.66|4378.06|4378.66|4378.06|4378.41|4377.81|66
1643154540000|2022-01-25 23:49:00|4379.16|4378.56|4378.91|4378.31|4379.16|4378.56|4378.91|4378.31|99
1643154550000|2022-01-25 23:49:10|4379.16|4378.56|4377.91|4377.31|4379.41|4378.81|4377.91|4377.31|423
1643154560000|2022-01-25 23:49:20|4377.41|4376.81|4376.66|4376.06|4377.41|4376.81|4375.91|4375.31|296
1643154570000|2022-01-25 23:49:30|4376.41|4375.81|4375.66|4375.06|4376.41|4375.81|4375.66|4375.06|105
1643154580000|2022-01-25 23:49:40|4375.91|4375.31|4375.91|4375.31|4375.91|4375.31|4375.41|4374.81|140
1643154590000|2022-01-25 23:49:50|4375.41|4374.81|4375.66|4375.06|4375.66|4375.06|4374.91|4374.31|142
1643154600000|2022-01-25 23:50:00|4375.03|4374.43|4376.53|4375.93|4376.66|4376.06|4375.03|4374.43|246
1643154610000|2022-01-25 23:50:10|4376.41|4375.81|4376.16|4375.56|4376.41|4375.81|4376.16|4375.56|32
1643154620000|2022-01-25 23:50:20|4375.66|4375.06|4373.41|4372.81|4375.66|4375.06|4373.41|4372.81|192
1643154630000|2022-01-25 23:50:30|4373.53|4372.93|4373.16|4372.56|4373.91|4373.31|4372.66|4372.06|194
1643154640000|2022-01-25 23:50:40|4373.41|4372.81|4372.66|4372.06|4373.41|4372.81|4372.66|4372.06|82
1643154650000|2022-01-25 23:50:50|4372.78|4372.18|4372.66|4372.06|4372.91|4372.31|4372.41|4371.81|71
1643154660000|2022-01-25 23:51:00|4372.41|4371.81|4372.91|4372.31|4373.16|4372.56|4372.16|4371.56|82
1643154670000|2022-01-25 23:51:10|4373.03|4372.43|4374.41|4373.81|4374.41|4373.81|4372.91|4372.31|131
1643154680000|2022-01-25 23:51:20|4374.66|4374.06|4374.66|4374.06|4374.91|4374.31|4374.66|4374.06|104
1643154690000|2022-01-25 23:51:30|4374.78|4374.18|4374.91|4374.31|4374.91|4374.31|4374.66|4374.06|30
1643154700000|2022-01-25 23:51:40|4375.16|4374.56|4375.16|4374.56|4375.16|4374.56|4374.91|4374.31|41
1643154710000|2022-01-25 23:51:50|4375.41|4374.81|4376.03|4375.43|4376.16|4375.56|4375.41|4374.81|53
1643154720000|2022-01-25 23:52:00|4375.91|4375.31|4377.16|4376.56|4377.16|4376.56|4375.91|4375.31|46
1643154730000|2022-01-25 23:52:10|4377.28|4376.68|4376.91|4376.31|4377.28|4376.68|4376.91|4376.31|57
1643154740000|2022-01-25 23:52:20|4377.03|4376.43|4372.66|4372.06|4377.03|4376.43|4371.91|4371.31|490
1643154750000|2022-01-25 23:52:30|4372.91|4372.31|4373.16|4372.56|4373.41|4372.81|4372.41|4371.81|117
1643154760000|2022-01-25 23:52:40|4373.41|4372.81|4374.91|4374.31|4374.91|4374.31|4373.16|4372.56|121
1643154770000|2022-01-25 23:52:50|4374.66|4374.06|4373.41|4372.81|4374.66|4374.06|4373.41|4372.81|74
1643154780000|2022-01-25 23:53:00|4373.66|4373.06|4372.66|4372.06|4373.66|4373.06|4372.66|4372.06|178
1643154790000|2022-01-25 23:53:10|4372.41|4371.81|4372.16|4371.56|4373.16|4372.56|4371.91|4371.31|91
1643154800000|2022-01-25 23:53:20|4372.03|4371.43|4373.41|4372.81|4374.16|4373.56|4371.91|4371.31|391
1643154810000|2022-01-25 23:53:30|4373.28|4372.68|4372.41|4371.81|4373.28|4372.68|4372.28|4371.68|57
1643154820000|2022-01-25 23:53:40|4372.28|4371.68|4372.78|4372.18|4373.03|4372.43|4372.03|4371.43|104
1643154830000|2022-01-25 23:53:50|4372.66|4372.06|4371.66|4371.06|4372.66|4372.06|4371.66|4371.06|135
1643154840000|2022-01-25 23:54:00|4371.78|4371.18|4372.66|4372.06|4372.91|4372.31|4371.78|4371.18|59
1643154850000|2022-01-25 23:54:10|4372.53|4371.93|4372.66|4372.06|4372.66|4372.06|4372.16|4371.56|38
1643154860000|2022-01-25 23:54:20|4372.41|4371.81|4372.66|4372.06|4372.91|4372.31|4372.41|4371.81|33
1643154870000|2022-01-25 23:54:30|4372.53|4371.93|4372.91|4372.31|4372.91|4372.31|4372.41|4371.81|12
1643154880000|2022-01-25 23:54:40|4372.41|4371.81|4372.53|4371.93|4372.66|4372.06|4372.41|4371.81|21
1643154890000|2022-01-25 23:54:50|4372.41|4371.81|4372.16|4371.56|4372.41|4371.81|4371.66|4371.06|31
1643154900000|2022-01-25 23:55:00|4371.91|4371.31|4372.41|4371.81|4372.66|4372.06|4371.41|4370.81|96
1643154910000|2022-01-25 23:55:10|4372.16|4371.56|4372.16|4371.56|4372.66|4372.06|4372.16|4371.56|33
1643154920000|2022-01-25 23:55:20|4372.03|4371.43|4371.41|4370.81|4372.16|4371.56|4371.41|4370.81|37
1643154930000|2022-01-25 23:55:30|4371.16|4370.56|4371.03|4370.43|4371.53|4370.93|4370.41|4369.81|155
1643154940000|2022-01-25 23:55:40|4369.53|4368.93|4368.91|4368.31|4370.03|4369.43|4368.28|4367.68|418
1643154950000|2022-01-25 23:55:50|4368.41|4367.81|4368.28|4367.68|4368.91|4368.31|4368.16|4367.56|115
1643154960000|2022-01-25 23:56:00|4368.41|4367.81|4368.41|4367.81|4368.66|4368.06|4368.16|4367.56|117
1643154970000|2022-01-25 23:56:10|4368.66|4368.06|4368.66|4368.06|4369.16|4368.56|4368.41|4367.81|80
1643154980000|2022-01-25 23:56:20|4368.91|4368.31|4368.66|4368.06|4368.91|4368.31|4368.41|4367.81|34
1643154990000|2022-01-25 23:56:30|4368.91|4368.31|4368.41|4367.81|4369.16|4368.56|4368.41|4367.81|38
1643155000000|2022-01-25 23:56:40|4368.16|4367.56|4367.16|4366.56|4368.41|4367.81|4366.91|4366.31|188
1643155010000|2022-01-25 23:56:50|4367.41|4366.81|4367.41|4366.81|4367.66|4367.06|4366.41|4365.81|200
1643155020000|2022-01-25 23:57:00|4367.66|4367.06|4367.16|4366.56|4368.41|4367.81|4367.16|4366.56|95
1643155030000|2022-01-25 23:57:10|4366.91|4366.31|4366.91|4366.31|4366.91|4366.31|4366.16|4365.56|93
1643155040000|2022-01-25 23:57:20|4366.53|4365.93|4366.78|4366.18|4366.91|4366.31|4366.41|4365.81|57
1643155050000|2022-01-25 23:57:30|4366.91|4366.31|4366.66|4366.06|4366.91|4366.31|4366.41|4365.81|65
1643155060000|2022-01-25 23:57:40|4366.91|4366.31|4366.91|4366.31|4367.16|4366.56|4366.66|4366.06|29
1643155070000|2022-01-25 23:57:50|4367.41|4366.81|4367.41|4366.81|4367.41|4366.81|4367.16|4366.56|44
1643155080000|2022-01-25 23:58:00|4367.28|4366.68|4368.16|4367.56|4368.16|4367.56|4367.28|4366.68|69
1643155090000|2022-01-25 23:58:10|4368.28|4367.68|4367.78|4367.18|4368.28|4367.68|4367.66|4367.06|46
1643155100000|2022-01-25 23:58:20|4367.91|4367.31|4367.91|4367.31|4368.28|4367.68|4367.66|4367.06|17
1643155110000|2022-01-25 23:58:30|4367.78|4367.18|4367.16|4366.56|4367.78|4367.18|4366.91|4366.31|81
1643155120000|2022-01-25 23:58:40|4366.91|4366.31|4365.66|4365.06|4366.91|4366.31|4365.41|4364.81|375
1643155130000|2022-01-25 23:58:50|4365.41|4364.81|4365.78|4365.18|4365.91|4365.31|4365.41|4364.81|62
1643155140000|2022-01-25 23:59:00|4365.66|4365.06|4365.03|4364.43|4366.16|4365.56|4364.91|4364.31|152
1643155150000|2022-01-25 23:59:10|4364.91|4364.31|4365.91|4365.31|4365.91|4365.31|4364.78|4364.18|183
1643155160000|2022-01-25 23:59:20|4366.28|4365.68|4366.16|4365.56|4366.66|4366.06|4365.78|4365.18|28
1643155170000|2022-01-25 23:59:30|4366.28|4365.68|4366.66|4366.06|4366.66|4366.06|4366.16|4365.56|28
1643155180000|2022-01-25 23:59:40|4366.41|4365.81|4366.03|4365.43|4366.66|4366.06|4365.91|4365.31|32
1643155190000|2022-01-25 23:59:50|4365.91|4365.31|4366.66|4366.06|4366.66|4366.06|4365.91|4365.31|19
1643155200000|2022-01-26 00:00:00|4366.91|4366.31|4367.16|4366.56|4367.66|4367.06|4366.41|4365.81|100
1643155210000|2022-01-26 00:00:10|4367.41|4366.81|4367.53|4366.93|4367.91|4367.31|4367.16|4366.56|128
1643155220000|2022-01-26 00:00:20|4367.66|4367.06|4366.41|4365.81|4367.66|4367.06|4366.41|4365.81|20
1643155230000|2022-01-26 00:00:30|4366.66|4366.06|4366.03|4365.43|4367.41|4366.81|4365.91|4365.31|66
1643155240000|2022-01-26 00:00:40|4366.16|4365.56|4366.03|4365.43|4366.78|4366.18|4365.91|4365.31|29
1643155250000|2022-01-26 00:00:50|4365.91|4365.31|4366.16|4365.56|4366.16|4365.56|4365.53|4364.93|50
1643155260000|2022-01-26 00:01:00|4365.78|4365.18|4364.66|4364.06|4366.16|4365.56|4364.66|4364.06|85
1643155270000|2022-01-26 00:01:10|4364.53|4363.93|4364.91|4364.31|4364.91|4364.31|4364.03|4363.43|111
1643155280000|2022-01-26 00:01:20|4364.78|4364.18|4364.91|4364.31|4365.41|4364.81|4364.78|4364.18|39
1643155290000|2022-01-26 00:01:30|4364.78|4364.18|4364.16|4363.56|4364.78|4364.18|4363.91|4363.31|17
1643155300000|2022-01-26 00:01:40|4364.41|4363.81|4363.66|4363.06|4364.41|4363.81|4363.66|4363.06|16
1643155310000|2022-01-26 00:01:50|4363.53|4362.93|4363.53|4362.93|4363.66|4363.06|4363.16|4362.56|129
1643155320000|2022-01-26 00:02:00|4363.41|4362.81|4363.66|4363.06|4363.91|4363.31|4362.91|4362.31|96
1643155330000|2022-01-26 00:02:10|4363.78|4363.18|4364.16|4363.56|4364.16|4363.56|4363.78|4363.18|24
1643155340000|2022-01-26 00:02:20|4363.91|4363.31|4363.91|4363.31|4364.03|4363.43|4363.91|4363.31|18
1643155350000|2022-01-26 00:02:30|4364.03|4363.43|4364.16|4363.56|4364.28|4363.68|4363.91|4363.31|27
1643155360000|2022-01-26 00:02:40|4364.41|4363.81|4364.66|4364.06|4364.66|4364.06|4364.16|4363.56|56
1643155370000|2022-01-26 00:02:50|4364.91|4364.31|4364.66|4364.06|4365.16|4364.56|4364.66|4364.06|77
1643155380000|2022-01-26 00:03:00|4364.78|4364.18|4364.16|4363.56|4364.91|4364.31|4364.16|4363.56|68
1643155390000|2022-01-26 00:03:10|4364.41|4363.81|4363.03|4362.43|4364.41|4363.81|4363.03|4362.43|77
1643155400000|2022-01-26 00:03:20|4362.91|4362.31|4362.41|4361.81|4363.16|4362.56|4362.41|4361.81|114
1643155410000|2022-01-26 00:03:30|4362.53|4361.93|4362.91|4362.31|4362.91|4362.31|4362.53|4361.93|61
1643155420000|2022-01-26 00:03:40|4363.41|4362.81|4362.41|4361.81|4363.41|4362.81|4362.41|4361.81|54
1643155430000|2022-01-26 00:03:50|4362.53|4361.93|4361.66|4361.06|4362.53|4361.93|4361.66|4361.06|52
1643155440000|2022-01-26 00:04:00|4361.78|4361.18|4360.41|4359.81|4361.78|4361.18|4360.41|4359.81|248
1643155450000|2022-01-26 00:04:10|4360.53|4359.93|4359.16|4358.56|4360.53|4359.93|4358.66|4358.06|157
1643155460000|2022-01-26 00:04:20|4358.66|4358.06|4359.16|4358.56|4359.16|4358.56|4357.78|4357.18|193
1643155470000|2022-01-26 00:04:30|4359.03|4358.43|4358.66|4358.06|4359.16|4358.56|4357.66|4357.06|214
1643155480000|2022-01-26 00:04:40|4358.41|4357.81|4358.66|4358.06|4358.91|4358.31|4357.53|4356.93|182
1643155490000|2022-01-26 00:04:50|4358.78|4358.18|4358.66|4358.06|4359.41|4358.81|4358.28|4357.68|135
1643155500000|2022-01-26 00:05:00|4358.41|4357.81|4359.91|4359.31|4360.03|4359.43|4358.28|4357.68|89
1643155510000|2022-01-26 00:05:10|4359.78|4359.18|4359.28|4358.68|4361.03|4360.43|4359.28|4358.68|161
1643155520000|2022-01-26 00:05:20|4359.41|4358.81|4359.16|4358.56|4359.66|4359.06|4358.91|4358.31|26
1643155530000|2022-01-26 00:05:30|4359.03|4358.43|4358.91|4358.31|4359.78|4359.18|4358.41|4357.81|75
1643155540000|2022-01-26 00:05:40|4358.66|4358.06|4357.66|4357.06|4358.66|4358.06|4357.66|4357.06|118
1643155550000|2022-01-26 00:05:50|4357.78|4357.18|4358.16|4357.56|4358.41|4357.81|4357.16|4356.56|94
1643155560000|2022-01-26 00:06:00|4358.03|4357.43|4357.91|4357.31|4358.16|4357.56|4357.28|4356.68|54
1643155570000|2022-01-26 00:06:10|4358.41|4357.81|4359.41|4358.81|4359.53|4358.93|4358.16|4357.56|68
1643155580000|2022-01-26 00:06:20|4359.53|4358.93|4359.66|4359.06|4359.91|4359.31|4359.41|4358.81|19
1643155590000|2022-01-26 00:06:30|4359.78|4359.18|4360.03|4359.43|4360.78|4360.18|4359.78|4359.18|100
1643155600000|2022-01-26 00:06:40|4359.91|4359.31|4360.16|4359.56|4360.66|4360.06|4359.91|4359.31|32
1643155610000|2022-01-26 00:06:50|4360.28|4359.68|4358.53|4357.93|4360.28|4359.68|4358.41|4357.81|48
1643155620000|2022-01-26 00:07:00|4358.66|4358.06|4358.91|4358.31|4359.16|4358.56|4358.41|4357.81|37
1643155630000|2022-01-26 00:07:10|4359.03|4358.43|4359.03|4358.43|4359.16|4358.56|4358.91|4358.31|6
1643155640000|2022-01-26 00:07:20|4358.91|4358.31|4359.91|4359.31|4360.41|4359.81|4358.66|4358.06|64
1643155650000|2022-01-26 00:07:30|4359.78|4359.18|4358.91|4358.31|4360.16|4359.56|4358.91|4358.31|87
1643155660000|2022-01-26 00:07:40|4359.03|4358.43|4359.66|4359.06|4360.03|4359.43|4359.03|4358.43|39
1643155670000|2022-01-26 00:07:50|4359.53|4358.93|4358.91|4358.31|4359.53|4358.93|4358.78|4358.18|16
1643155680000|2022-01-26 00:08:00|4359.53|4358.93|4358.78|4358.18|4359.66|4359.06|4358.66|4358.06|32
1643155690000|2022-01-26 00:08:10|4358.66|4358.06|4360.28|4359.68|4360.28|4359.68|4358.66|4358.06|117
1643155700000|2022-01-26 00:08:20|4360.41|4359.81|4361.16|4360.56|4361.16|4360.56|4360.41|4359.81|41
1643155710000|2022-01-26 00:08:30|4361.41|4360.81|4360.78|4360.18|4361.41|4360.81|4360.41|4359.81|71
1643155720000|2022-01-26 00:08:40|4360.91|4360.31|4361.41|4360.81|4361.66|4361.06|4360.91|4360.31|91
1643155730000|2022-01-26 00:08:50|4361.16|4360.56|4361.28|4360.68|4361.66|4361.06|4361.16|4360.56|45
1643155740000|2022-01-26 00:09:00|4361.53|4360.93|4360.53|4359.93|4361.53|4360.93|4360.53|4359.93|21
1643155750000|2022-01-26 00:09:10|4360.66|4360.06|4360.66|4360.06|4360.66|4360.06|4360.53|4359.93|4
1643155760000|2022-01-26 00:09:20|4360.78|4360.18|4361.66|4361.06|4361.91|4361.31|4360.78|4360.18|110
1643155770000|2022-01-26 00:09:30|4361.41|4360.81|4361.03|4360.43|4361.41|4360.81|4361.03|4360.43|24
1643155780000|2022-01-26 00:09:40|4360.91|4360.31|4361.03|4360.43|4361.41|4360.81|4360.66|4360.06|30
1643155790000|2022-01-26 00:09:50|4360.91|4360.31|4360.16|4359.56|4361.16|4360.56|4360.16|4359.56|27
1643155800000|2022-01-26 00:10:00|4360.66|4360.06|4359.66|4359.06|4360.66|4360.06|4359.41|4358.81|36
1643155810000|2022-01-26 00:10:10|4359.91|4359.31|4363.16|4362.56|4363.16|4362.56|4359.41|4358.81|241
1643155820000|2022-01-26 00:10:20|4363.03|4362.43|4364.66|4364.06|4364.78|4364.18|4362.91|4362.31|252
1643155830000|2022-01-26 00:10:30|4364.78|4364.18|4367.16|4366.56|4367.66|4367.06|4364.66|4364.06|507
1643155840000|2022-01-26 00:10:40|4367.28|4366.68|4366.66|4366.06|4367.66|4367.06|4366.66|4366.06|198
1643155850000|2022-01-26 00:10:50|4366.53|4365.93|4367.41|4366.81|4367.41|4366.81|4366.16|4365.56|85
1643155860000|2022-01-26 00:11:00|4367.66|4367.06|4366.16|4365.56|4367.91|4367.31|4366.03|4365.43|133
1643155870000|2022-01-26 00:11:10|4366.28|4365.68|4365.16|4364.56|4366.41|4365.81|4365.16|4364.56|83
1643155880000|2022-01-26 00:11:20|4365.41|4364.81|4365.41|4364.81|4365.41|4364.81|4364.91|4364.31|46
1643155890000|2022-01-26 00:11:30|4365.66|4365.06|4366.16|4365.56|4366.16|4365.56|4365.53|4364.93|118
1643155900000|2022-01-26 00:11:40|4366.28|4365.68|4365.91|4365.31|4366.91|4366.31|4365.66|4365.06|152
1643155910000|2022-01-26 00:11:50|4366.03|4365.43|4366.16|4365.56|4366.16|4365.56|4365.66|4365.06|34
1643155920000|2022-01-26 00:12:00|4366.03|4365.43|4367.53|4366.93|4367.91|4367.31|4366.03|4365.43|116
1643155930000|2022-01-26 00:12:10|4367.66|4367.06|4366.66|4366.06|4367.78|4367.18|4366.66|4366.06|50
1643155940000|2022-01-26 00:12:20|4366.53|4365.93|4365.66|4365.06|4366.53|4365.93|4365.16|4364.56|143
1643155950000|2022-01-26 00:12:30|4365.41|4364.81|4364.91|4364.31|4365.78|4365.18|4364.91|4364.31|124
1643155960000|2022-01-26 00:12:40|4364.78|4364.18|4364.66|4364.06|4364.91|4364.31|4364.41|4363.81|158
1643155970000|2022-01-26 00:12:50|4364.41|4363.81|4364.91|4364.31|4365.16|4364.56|4364.28|4363.68|23
1643155980000|2022-01-26 00:13:00|4365.03|4364.43|4364.91|4364.31|4365.16|4364.56|4364.78|4364.18|36
1643155990000|2022-01-26 00:13:10|4365.03|4364.43|4365.41|4364.81|4365.41|4364.81|4364.91|4364.31|22
1643156000000|2022-01-26 00:13:20|4365.66|4365.06|4365.41|4364.81|4365.66|4365.06|4365.16|4364.56|23
1643156010000|2022-01-26 00:13:30|4365.66|4365.06|4364.53|4363.93|4365.66|4365.06|4364.53|4363.93|31
1643156020000|2022-01-26 00:13:40|4364.66|4364.06|4364.66|4364.06|4364.78|4364.18|4364.41|4363.81|12
1643156030000|2022-01-26 00:13:50|4364.78|4364.18|4365.66|4365.06|4365.91|4365.31|4364.78|4364.18|30
1643156040000|2022-01-26 00:14:00|4365.41|4364.81|4365.28|4364.68|4365.53|4364.93|4364.78|4364.18|27
1643156050000|2022-01-26 00:14:10|4365.41|4364.81|4365.53|4364.93|4365.78|4365.18|4365.41|4364.81|17
1643156060000|2022-01-26 00:14:20|4365.66|4365.06|4364.91|4364.31|4365.66|4365.06|4364.91|4364.31|15
1643156070000|2022-01-26 00:14:30|4365.03|4364.43|4365.03|4364.43|4365.16|4364.56|4364.91|4364.31|11
1643156080000|2022-01-26 00:14:40|4364.91|4364.31|4364.78|4364.18|4365.66|4365.06|4364.66|4364.06|71
1643156090000|2022-01-26 00:14:50|4364.66|4364.06|4364.91|4364.31|4364.91|4364.31|4364.16|4363.56|55
1643156100000|2022-01-26 00:15:00|4364.66|4364.06|4365.16|4364.56|4365.16|4364.56|4364.66|4364.06|56
1643156110000|2022-01-26 00:15:10|4364.91|4364.31|4364.91|4364.31|4365.03|4364.43|4364.91|4364.31|26
1643156120000|2022-01-26 00:15:20|4364.78|4364.18|4365.91|4365.31|4366.03|4365.43|4364.66|4364.06|63
1643156130000|2022-01-26 00:15:30|4366.16|4365.56|4366.41|4365.81|4366.41|4365.81|4366.03|4365.43|45
1643156140000|2022-01-26 00:15:40|4366.66|4366.06|4366.16|4365.56|4366.66|4366.06|4365.91|4365.31|31
1643156150000|2022-01-26 00:15:50|4365.91|4365.31|4364.91|4364.31|4365.91|4365.31|4364.78|4364.18|31
1643156160000|2022-01-26 00:16:00|4364.78|4364.18|4364.66|4364.06|4365.66|4365.06|4364.66|4364.06|62
1643156170000|2022-01-26 00:16:10|4364.28|4363.68|4362.91|4362.31|4364.28|4363.68|4362.41|4361.81|131
1643156180000|2022-01-26 00:16:20|4362.78|4362.18|4363.91|4363.31|4364.16|4363.56|4362.66|4362.06|54
1643156190000|2022-01-26 00:16:30|4364.16|4363.56|4363.28|4362.68|4364.16|4363.56|4363.16|4362.56|31
1643156200000|2022-01-26 00:16:40|4363.41|4362.81|4362.41|4361.81|4363.53|4362.93|4362.41|4361.81|30
1643156210000|2022-01-26 00:16:50|4362.66|4362.06|4362.91|4362.31|4363.66|4363.06|4362.41|4361.81|33
1643156220000|2022-01-26 00:17:00|4363.28|4362.68|4361.41|4360.81|4363.53|4362.93|4361.16|4360.56|113
1643156230000|2022-01-26 00:17:10|4361.16|4360.56|4360.28|4359.68|4361.16|4360.56|4359.16|4358.56|262
1643156240000|2022-01-26 00:17:20|4360.53|4359.93|4360.41|4359.81|4360.78|4360.18|4359.91|4359.31|52
1643156250000|2022-01-26 00:17:30|4360.28|4359.68|4360.66|4360.06|4360.91|4360.31|4360.16|4359.56|20
1643156260000|2022-01-26 00:17:40|4360.41|4359.81|4360.16|4359.56|4360.66|4360.06|4360.03|4359.43|63
1643156270000|2022-01-26 00:17:50|4359.41|4358.81|4359.03|4358.43|4359.66|4359.06|4358.91|4358.31|66
1643156280000|2022-01-26 00:18:00|4359.16|4358.56|4358.41|4357.81|4360.03|4359.43|4358.41|4357.81|139
1643156290000|2022-01-26 00:18:10|4357.78|4357.18|4358.16|4357.56|4358.28|4357.68|4357.41|4356.81|202
1643156300000|2022-01-26 00:18:20|4358.66|4358.06|4355.91|4355.31|4359.03|4358.43|4355.91|4355.31|347
1643156310000|2022-01-26 00:18:30|4355.78|4355.18|4356.53|4355.93|4357.41|4356.81|4355.66|4355.06|213
1643156320000|2022-01-26 00:18:40|4356.41|4355.81|4356.66|4356.06|4356.91|4356.31|4356.41|4355.81|66
1643156330000|2022-01-26 00:18:50|4356.53|4355.93|4356.41|4355.81|4357.03|4356.43|4356.41|4355.81|80
1643156340000|2022-01-26 00:19:00|4356.66|4356.06|4356.91|4356.31|4356.91|4356.31|4355.91|4355.31|76
1643156350000|2022-01-26 00:19:10|4357.03|4356.43|4357.16|4356.56|4357.53|4356.93|4356.78|4356.18|49
1643156360000|2022-01-26 00:19:20|4357.03|4356.43|4356.28|4355.68|4357.03|4356.43|4356.28|4355.68|24
1643156370000|2022-01-26 00:19:30|4356.16|4355.56|4355.91|4355.31|4356.28|4355.68|4355.91|4355.31|30
1643156380000|2022-01-26 00:19:40|4355.53|4354.93|4354.91|4354.31|4355.78|4355.18|4354.91|4354.31|65
1643156390000|2022-01-26 00:19:50|4354.66|4354.06|4352.53|4351.93|4355.16|4354.56|4352.16|4351.56|265
1643156400000|2022-01-26 00:20:00|4352.66|4352.06|4352.28|4351.68|4352.91|4352.31|4352.16|4351.56|150
1643156410000|2022-01-26 00:20:10|4352.41|4351.81|4353.66|4353.06|4354.78|4354.18|4352.41|4351.81|183
1643156420000|2022-01-26 00:20:20|4353.78|4353.18|4353.78|4353.18|4353.91|4353.31|4352.66|4352.06|58
1643156430000|2022-01-26 00:20:30|4353.66|4353.06|4353.16|4352.56|4353.78|4353.18|4353.03|4352.43|78
1643156440000|2022-01-26 00:20:40|4353.03|4352.43|4353.41|4352.81|4353.41|4352.81|4352.53|4351.93|94
1643156450000|2022-01-26 00:20:50|4353.66|4353.06|4353.66|4353.06|4353.66|4353.06|4353.53|4352.93|53
1643156460000|2022-01-26 00:21:00|4353.78|4353.18|4353.66|4353.06|4353.91|4353.31|4353.66|4353.06|21
1643156470000|2022-01-26 00:21:10|4353.41|4352.81|4353.78|4353.18|4353.78|4353.18|4352.16|4351.56|86
1643156480000|2022-01-26 00:21:20|4353.91|4353.31|4352.41|4351.81|4353.91|4353.31|4352.03|4351.43|108
1643156490000|2022-01-26 00:21:30|4352.28|4351.68|4350.91|4350.31|4352.28|4351.68|4350.91|4350.31|102
1643156500000|2022-01-26 00:21:40|4351.16|4350.56|4350.41|4349.81|4351.16|4350.56|4350.41|4349.81|109
1643156510000|2022-01-26 00:21:50|4350.28|4349.68|4350.66|4350.06|4350.91|4350.31|4350.28|4349.68|57
1643156520000|2022-01-26 00:22:00|4350.78|4350.18|4350.16|4349.56|4350.78|4350.18|4350.16|4349.56|51
1643156530000|2022-01-26 00:22:10|4350.03|4349.43|4350.66|4350.06|4350.66|4350.06|4349.91|4349.31|55
1643156540000|2022-01-26 00:22:20|4350.78|4350.18|4350.66|4350.06|4350.91|4350.31|4350.66|4350.06|23
1643156550000|2022-01-26 00:22:30|4350.91|4350.31|4350.66|4350.06|4350.91|4350.31|4350.41|4349.81|35
1643156560000|2022-01-26 00:22:40|4350.53|4349.93|4350.91|4350.31|4350.91|4350.31|4350.41|4349.81|16
1643156570000|2022-01-26 00:22:50|4351.03|4350.43|4351.91|4351.31|4352.16|4351.56|4351.03|4350.43|97
1643156580000|2022-01-26 00:23:00|4351.41|4350.81|4352.16|4351.56|4352.16|4351.56|4351.41|4350.81|22
1643156590000|2022-01-26 00:23:10|4352.41|4351.81|4351.91|4351.31|4352.41|4351.81|4351.16|4350.56|65
1643156600000|2022-01-26 00:23:20|4351.66|4351.06|4352.41|4351.81|4352.41|4351.81|4351.53|4350.93|35
1643156610000|2022-01-26 00:23:30|4352.66|4352.06|4352.66|4352.06|4354.16|4353.56|4352.66|4352.06|236
1643156620000|2022-01-26 00:23:40|4352.53|4351.93|4352.91|4352.31|4353.41|4352.81|4352.53|4351.93|92
1643156630000|2022-01-26 00:23:50|4352.78|4352.18|4352.91|4352.31|4352.91|4352.31|4352.66|4352.06|5
1643156640000|2022-01-26 00:24:00|4352.78|4352.18|4353.03|4352.43|4353.16|4352.56|4352.66|4352.06|10
1643156650000|2022-01-26 00:24:10|4353.16|4352.56|4352.41|4351.81|4353.16|4352.56|4352.41|4351.81|31
1643156660000|2022-01-26 00:24:20|4351.53|4350.93|4350.78|4350.18|4351.53|4350.93|4350.66|4350.06|90
1643156670000|2022-01-26 00:24:30|4350.91|4350.31|4351.16|4350.56|4351.66|4351.06|4350.66|4350.06|54
1643156680000|2022-01-26 00:24:40|4351.03|4350.43|4351.78|4351.18|4351.78|4351.18|4351.03|4350.43|16
1643156690000|2022-01-26 00:24:50|4351.66|4351.06|4353.16|4352.56|4353.16|4352.56|4351.41|4350.81|115
1643156700000|2022-01-26 00:25:00|4353.91|4353.31|4356.41|4355.81|4356.66|4356.06|4353.78|4353.18|199
1643156710000|2022-01-26 00:25:10|4356.28|4355.68|4358.28|4357.68|4358.28|4357.68|4356.28|4355.68|182
1643156720000|2022-01-26 00:25:20|4358.16|4357.56|4358.91|4358.31|4359.16|4358.56|4357.91|4357.31|118
1643156730000|2022-01-26 00:25:30|4359.16|4358.56|4357.66|4357.06|4359.41|4358.81|4357.66|4357.06|84
1643156740000|2022-01-26 00:25:40|4357.53|4356.93|4357.16|4356.56|4357.66|4357.06|4357.16|4356.56|56
1643156750000|2022-01-26 00:25:50|4357.28|4356.68|4356.91|4356.31|4357.41|4356.81|4356.66|4356.06|66
1643156760000|2022-01-26 00:26:00|4356.53|4355.93|4356.78|4356.18|4357.16|4356.56|4356.53|4355.93|44
1643156770000|2022-01-26 00:26:10|4356.66|4356.06|4356.53|4355.93|4357.16|4356.56|4356.53|4355.93|40
1643156780000|2022-01-26 00:26:20|4356.41|4355.81|4355.91|4355.31|4356.41|4355.81|4355.03|4354.43|72
1643156790000|2022-01-26 00:26:30|4355.66|4355.06|4355.28|4354.68|4355.78|4355.18|4355.03|4354.43|44
1643156800000|2022-01-26 00:26:40|4355.16|4354.56|4354.91|4354.31|4355.28|4354.68|4354.66|4354.06|23
1643156810000|2022-01-26 00:26:50|4355.03|4354.43|4354.66|4354.06|4355.03|4354.43|4354.41|4353.81|11
1643156820000|2022-01-26 00:27:00|4354.53|4353.93|4355.91|4355.31|4355.91|4355.31|4354.16|4353.56|88
1643156830000|2022-01-26 00:27:10|4356.03|4355.43|4355.28|4354.68|4356.41|4355.81|4355.28|4354.68|86
1643156840000|2022-01-26 00:27:20|4355.91|4355.31|4356.16|4355.56|4356.66|4356.06|4355.66|4355.06|40
1643156850000|2022-01-26 00:27:30|4356.28|4355.68|4356.66|4356.06|4356.66|4356.06|4356.16|4355.56|9
1643156860000|2022-01-26 00:27:40|4356.78|4356.18|4356.66|4356.06|4356.91|4356.31|4356.41|4355.81|43
1643156870000|2022-01-26 00:27:50|4356.53|4355.93|4355.41|4354.81|4356.53|4355.93|4355.41|4354.81|26
1643156880000|2022-01-26 00:28:00|4355.28|4354.68|4355.16|4354.56|4355.53|4354.93|4354.41|4353.81|197
1643156890000|2022-01-26 00:28:10|4354.91|4354.31|4354.28|4353.68|4354.91|4354.31|4353.91|4353.31|63
1643156900000|2022-01-26 00:28:20|4354.16|4353.56|4354.41|4353.81|4354.66|4354.06|4354.03|4353.43|46
1643156910000|2022-01-26 00:28:30|4354.16|4353.56|4354.41|4353.81|4354.41|4353.81|4354.16|4353.56|41
1643156920000|2022-01-26 00:28:40|4354.91|4354.31|4356.16|4355.56|4356.41|4355.81|4354.78|4354.18|89
1643156930000|2022-01-26 00:28:50|4355.28|4354.68|4354.03|4353.43|4355.28|4354.68|4354.03|4353.43|68
1643156940000|2022-01-26 00:29:00|4353.91|4353.31|4354.41|4353.81|4354.53|4353.93|4353.91|4353.31|48
1643156950000|2022-01-26 00:29:10|4354.53|4353.93|4354.41|4353.81|4354.78|4354.18|4354.41|4353.81|12
1643156960000|2022-01-26 00:29:20|4354.66|4354.06|4353.91|4353.31|4354.66|4354.06|4353.66|4353.06|48
1643156970000|2022-01-26 00:29:30|4353.78|4353.18|4351.91|4351.31|4353.91|4353.31|4351.91|4351.31|86
1643156980000|2022-01-26 00:29:40|4351.66|4351.06|4351.03|4350.43|4351.78|4351.18|4351.03|4350.43|77
1643156990000|2022-01-26 00:29:50|4350.91|4350.31|4350.91|4350.31|4350.91|4350.31|4349.66|4349.06|154
1643157000000|2022-01-26 00:30:00|4350.78|4350.18|4345.91|4345.31|4350.78|4350.18|4344.78|4344.18|986
1643157010000|2022-01-26 00:30:10|4346.16|4345.56|4347.41|4346.81|4348.16|4347.56|4345.66|4345.06|262
1643157020000|2022-01-26 00:30:20|4347.91|4347.31|4349.53|4348.93|4349.66|4349.06|4347.41|4346.81|146
1643157030000|2022-01-26 00:30:30|4349.41|4348.81|4349.16|4348.56|4349.41|4348.81|4348.91|4348.31|27
1643157040000|2022-01-26 00:30:40|4349.28|4348.68|4352.53|4351.93|4352.66|4352.06|4349.28|4348.68|526
1643157050000|2022-01-26 00:30:50|4352.66|4352.06|4352.66|4352.06|4353.03|4352.43|4352.41|4351.81|132
1643157060000|2022-01-26 00:31:00|4352.41|4351.81|4352.78|4352.18|4353.16|4352.56|4351.91|4351.31|108
1643157070000|2022-01-26 00:31:10|4352.91|4352.31|4352.78|4352.18|4352.91|4352.31|4352.41|4351.81|21
1643157080000|2022-01-26 00:31:20|4352.91|4352.31|4352.03|4351.43|4353.66|4353.06|4352.03|4351.43|68
1643157090000|2022-01-26 00:31:30|4351.91|4351.31|4352.66|4352.06|4352.66|4352.06|4351.91|4351.31|25
1643157100000|2022-01-26 00:31:40|4352.41|4351.81|4352.78|4352.18|4352.91|4352.31|4352.16|4351.56|22
1643157110000|2022-01-26 00:31:50|4353.03|4352.43|4353.66|4353.06|4353.66|4353.06|4353.03|4352.43|63
1643157120000|2022-01-26 00:32:00|4353.53|4352.93|4354.41|4353.81|4354.66|4354.06|4353.53|4352.93|114
1643157130000|2022-01-26 00:32:10|4354.53|4353.93|4354.66|4354.06|4354.78|4354.18|4354.41|4353.81|28
1643157140000|2022-01-26 00:32:20|4354.53|4353.93|4354.91|4354.31|4354.91|4354.31|4354.41|4353.81|16
1643157150000|2022-01-26 00:32:30|4355.03|4354.43|4354.78|4354.18|4355.03|4354.43|4354.78|4354.18|18
1643157160000|2022-01-26 00:32:40|4354.66|4354.06|4356.53|4355.93|4356.53|4355.93|4354.66|4354.06|71
1643157170000|2022-01-26 00:32:50|4356.66|4356.06|4357.41|4356.81|4357.66|4357.06|4356.53|4355.93|83
1643157180000|2022-01-26 00:33:00|4356.91|4356.31|4358.66|4358.06|4359.03|4358.43|4356.53|4355.93|379
1643157190000|2022-01-26 00:33:10|4358.53|4357.93|4357.91|4357.31|4358.66|4358.06|4357.78|4357.18|119
1643157200000|2022-01-26 00:33:20|4358.03|4357.43|4357.66|4357.06|4358.16|4357.56|4357.66|4357.06|36
1643157210000|2022-01-26 00:33:30|4357.16|4356.56|4357.66|4357.06|4357.66|4357.06|4356.78|4356.18|98
1643157220000|2022-01-26 00:33:40|4357.91|4357.31|4358.16|4357.56|4358.41|4357.81|4357.53|4356.93|201
1643157230000|2022-01-26 00:33:50|4358.28|4357.68|4357.91|4357.31|4358.66|4358.06|4357.91|4357.31|20
1643157240000|2022-01-26 00:34:00|4358.41|4357.81|4358.41|4357.81|4358.66|4358.06|4358.16|4357.56|28
1643157250000|2022-01-26 00:34:10|4358.53|4357.93|4358.16|4357.56|4358.66|4358.06|4358.16|4357.56|25
1643157260000|2022-01-26 00:34:20|4358.03|4357.43|4357.53|4356.93|4358.03|4357.43|4357.28|4356.68|66
1643157270000|2022-01-26 00:34:30|4357.66|4357.06|4358.41|4357.81|4358.66|4358.06|4357.66|4357.06|28
1643157280000|2022-01-26 00:34:40|4358.53|4357.93|4359.16|4358.56|4359.16|4358.56|4358.41|4357.81|30
1643157290000|2022-01-26 00:34:50|4359.41|4358.81|4358.78|4358.18|4359.41|4358.81|4358.66|4358.06|79
1643157300000|2022-01-26 00:35:00|4358.91|4358.31|4358.91|4358.31|4359.41|4358.81|4358.66|4358.06|31
1643157310000|2022-01-26 00:35:10|4359.16|4358.56|4359.91|4359.31|4359.91|4359.31|4358.91|4358.31|57
1643157320000|2022-01-26 00:35:20|4359.66|4359.06|4359.66|4359.06|4360.16|4359.56|4359.41|4358.81|70
1643157330000|2022-01-26 00:35:30|4359.41|4358.81|4360.91|4360.31|4361.41|4360.81|4359.41|4358.81|159
1643157340000|2022-01-26 00:35:40|4360.78|4360.18|4360.91|4360.31|4361.03|4360.43|4360.78|4360.18|35
1643157350000|2022-01-26 00:35:50|4360.66|4360.06|4361.66|4361.06|4361.66|4361.06|4360.66|4360.06|38
1643157360000|2022-01-26 00:36:00|4361.91|4361.31|4362.41|4361.81|4362.66|4362.06|4361.91|4361.31|92
1643157370000|2022-01-26 00:36:10|4361.91|4361.31|4362.41|4361.81|4362.41|4361.81|4361.91|4361.31|124
1643157380000|2022-01-26 00:36:20|4362.28|4361.68|4361.16|4360.56|4362.41|4361.81|4361.03|4360.43|88
1643157390000|2022-01-26 00:36:30|4360.66|4360.06|4361.28|4360.68|4361.91|4361.31|4360.66|4360.06|105
1643157400000|2022-01-26 00:36:40|4361.53|4360.93|4361.53|4360.93|4361.53|4360.93|4361.28|4360.68|23
1643157410000|2022-01-26 00:36:50|4361.66|4361.06|4360.91|4360.31|4361.66|4361.06|4360.91|4360.31|11
1643157420000|2022-01-26 00:37:00|4360.66|4360.06|4360.66|4360.06|4360.91|4360.31|4360.41|4359.81|29
1643157430000|2022-01-26 00:37:10|4360.78|4360.18|4360.78|4360.18|4360.91|4360.31|4360.78|4360.18|3
1643157440000|2022-01-26 00:37:20|4360.91|4360.31|4360.41|4359.81|4360.91|4360.31|4360.41|4359.81|12
1643157450000|2022-01-26 00:37:30|4360.53|4359.93|4360.66|4360.06|4360.66|4360.06|4360.28|4359.68|21
1643157460000|2022-01-26 00:37:40|4360.78|4360.18|4360.41|4359.81|4361.16|4360.56|4360.41|4359.81|19
1643157470000|2022-01-26 00:37:50|4360.28|4359.68|4359.66|4359.06|4360.41|4359.81|4359.66|4359.06|56
1643157480000|2022-01-26 00:38:00|4359.91|4359.31|4359.16|4358.56|4359.91|4359.31|4359.16|4358.56|43
1643157490000|2022-01-26 00:38:10|4359.41|4358.81|4357.28|4356.68|4359.41|4358.81|4356.53|4355.93|173
1643157500000|2022-01-26 00:38:20|4357.78|4357.18|4357.03|4356.43|4357.91|4357.31|4356.53|4355.93|126
1643157510000|2022-01-26 00:38:30|4357.28|4356.68|4356.16|4355.56|4357.28|4356.68|4355.91|4355.31|159
1643157520000|2022-01-26 00:38:40|4356.03|4355.43|4356.16|4355.56|4356.16|4355.56|4355.91|4355.31|19
1643157530000|2022-01-26 00:38:50|4355.41|4354.81|4356.53|4355.93|4356.66|4356.06|4355.16|4354.56|107
1643157540000|2022-01-26 00:39:00|4356.66|4356.06|4356.41|4355.81|4357.41|4356.81|4356.16|4355.56|75
1643157550000|2022-01-26 00:39:10|4356.78|4356.18|4358.28|4357.68|4358.41|4357.81|4356.78|4356.18|78
1643157560000|2022-01-26 00:39:20|4357.91|4357.31|4359.03|4358.43|4359.03|4358.43|4357.91|4357.31|57
1643157570000|2022-01-26 00:39:30|4358.91|4358.31|4359.66|4359.06|4359.66|4359.06|4358.91|4358.31|43
1643157580000|2022-01-26 00:39:40|4360.03|4359.43|4360.16|4359.56|4360.16|4359.56|4359.91|4359.31|23
1643157590000|2022-01-26 00:39:50|4360.03|4359.43|4360.41|4359.81|4360.66|4360.06|4360.03|4359.43|55
1643157600000|2022-01-26 00:40:00|4360.53|4359.93|4358.91|4358.31|4360.78|4360.18|4358.91|4358.31|107
1643157610000|2022-01-26 00:40:10|4358.78|4358.18|4357.66|4357.06|4359.03|4358.43|4357.53|4356.93|44
1643157620000|2022-01-26 00:40:20|4357.78|4357.18|4357.91|4357.31|4358.41|4357.81|4357.41|4356.81|48
1643157630000|2022-01-26 00:40:30|4358.16|4357.56|4357.66|4357.06|4358.16|4357.56|4357.66|4357.06|10
1643157640000|2022-01-26 00:40:40|4357.41|4356.81|4356.03|4355.43|4357.53|4356.93|4355.91|4355.31|94
1643157650000|2022-01-26 00:40:50|4355.91|4355.31|4356.41|4355.81|4356.53|4355.93|4355.91|4355.31|33
1643157660000|2022-01-26 00:41:00|4356.28|4355.68|4356.53|4355.93|4356.78|4356.18|4356.28|4355.68|6
1643157670000|2022-01-26 00:41:10|4356.41|4355.81|4358.53|4357.93|4358.66|4358.06|4356.41|4355.81|47
1643157680000|2022-01-26 00:41:20|4358.41|4357.81|4358.28|4357.68|4358.66|4358.06|4358.16|4357.56|19
1643157690000|2022-01-26 00:41:30|4358.16|4357.56|4357.41|4356.81|4358.16|4357.56|4357.41|4356.81|12
1643157700000|2022-01-26 00:41:40|4357.66|4357.06|4357.78|4357.18|4357.78|4357.18|4357.16|4356.56|12
1643157710000|2022-01-26 00:41:50|4357.66|4357.06|4357.41|4356.81|4357.78|4357.18|4357.41|4356.81|3
1643157720000|2022-01-26 00:42:00|4357.16|4356.56|4356.91|4356.31|4357.41|4356.81|4356.91|4356.31|20
1643157730000|2022-01-26 00:42:10|4356.28|4355.68|4356.66|4356.06|4357.03|4356.43|4356.28|4355.68|34
1643157740000|2022-01-26 00:42:20|4356.41|4355.81|4355.66|4355.06|4356.53|4355.93|4355.53|4354.93|34
1643157750000|2022-01-26 00:42:30|4355.53|4354.93|4356.28|4355.68|4356.91|4356.31|4355.53|4354.93|48
1643157760000|2022-01-26 00:42:40|4356.16|4355.56|4355.91|4355.31|4357.03|4356.43|4355.78|4355.18|37
1643157770000|2022-01-26 00:42:50|4355.66|4355.06|4355.66|4355.06|4355.78|4355.18|4355.53|4354.93|25
1643157780000|2022-01-26 00:43:00|4355.78|4355.18|4356.03|4355.43|4356.78|4356.18|4355.78|4355.18|30
1643157790000|2022-01-26 00:43:10|4355.91|4355.31|4355.91|4355.31|4356.03|4355.43|4355.66|4355.06|23
1643157800000|2022-01-26 00:43:20|4355.66|4355.06|4354.91|4354.31|4355.66|4355.06|4354.66|4354.06|114
1643157810000|2022-01-26 00:43:30|4355.16|4354.56|4353.78|4353.18|4355.16|4354.56|4353.78|4353.18|83
1643157820000|2022-01-26 00:43:40|4353.66|4353.06|4353.03|4352.43|4353.66|4353.06|4352.91|4352.31|111
1643157830000|2022-01-26 00:43:50|4352.78|4352.18|4352.28|4351.68|4353.03|4352.43|4352.03|4351.43|100
1643157840000|2022-01-26 00:44:00|4352.16|4351.56|4353.53|4352.93|4354.28|4353.68|4352.16|4351.56|112
1643157850000|2022-01-26 00:44:10|4353.66|4353.06|4355.16|4354.56|4355.16|4354.56|4353.66|4353.06|33
1643157860000|2022-01-26 00:44:20|4355.28|4354.68|4353.91|4353.31|4355.28|4354.68|4353.28|4352.68|52
1643157870000|2022-01-26 00:44:30|4354.41|4353.81|4354.53|4353.93|4354.66|4354.06|4354.16|4353.56|20
1643157880000|2022-01-26 00:44:40|4354.41|4353.81|4354.03|4353.43|4354.41|4353.81|4353.66|4353.06|17
1643157890000|2022-01-26 00:44:50|4353.91|4353.31|4354.03|4353.43|4354.28|4353.68|4353.91|4353.31|14
1643157900000|2022-01-26 00:45:00|4354.16|4353.56|4354.66|4354.06|4355.66|4355.06|4354.16|4353.56|45
1643157910000|2022-01-26 00:45:10|4354.41|4353.81|4354.41|4353.81|4355.28|4354.68|4354.41|4353.81|22
1643157920000|2022-01-26 00:45:20|4354.28|4353.68|4354.03|4353.43|4355.03|4354.43|4353.78|4353.18|18
1643157930000|2022-01-26 00:45:30|4354.16|4353.56|4355.03|4354.43|4355.16|4354.56|4354.16|4353.56|33
1643157940000|2022-01-26 00:45:40|4355.53|4354.93|4355.16|4354.56|4355.66|4355.06|4355.16|4354.56|176
1643157950000|2022-01-26 00:45:50|4355.03|4354.43|4354.28|4353.68|4355.03|4354.43|4354.28|4353.68|19
1643157960000|2022-01-26 00:46:00|4354.41|4353.81|4354.41|4353.81|4355.16|4354.56|4353.91|4353.31|24
1643157970000|2022-01-26 00:46:10|4354.66|4354.06|4354.78|4354.18|4354.91|4354.31|4353.91|4353.31|31
1643157980000|2022-01-26 00:46:20|4354.66|4354.06|4354.66|4354.06|4354.78|4354.18|4354.53|4353.93|3
1643157990000|2022-01-26 00:46:30|4354.78|4354.18|4354.28|4353.68|4355.03|4354.43|4353.91|4353.31|30
1643158000000|2022-01-26 00:46:40|4354.66|4354.06|4353.91|4353.31|4354.66|4354.06|4353.78|4353.18|16
1643158010000|2022-01-26 00:46:50|4353.78|4353.18|4354.41|4353.81|4354.41|4353.81|4353.78|4353.18|22
1643158020000|2022-01-26 00:47:00|4353.91|4353.31|4354.03|4353.43|4354.03|4353.43|4353.78|4353.18|7
1643158030000|2022-01-26 00:47:10|4354.16|4353.56|4353.66|4353.06|4354.16|4353.56|4353.41|4352.81|17
1643158040000|2022-01-26 00:47:20|4353.53|4352.93|4354.53|4353.93|4354.53|4353.93|4353.53|4352.93|11
1643158050000|2022-01-26 00:47:30|4354.66|4354.06|4354.66|4354.06|4354.66|4354.06|4354.16|4353.56|18
1643158060000|2022-01-26 00:47:40|4354.41|4353.81|4355.16|4354.56|4355.16|4354.56|4354.41|4353.81|24
1643158070000|2022-01-26 00:47:50|4354.78|4354.18|4354.91|4354.31|4354.91|4354.31|4354.41|4353.81|17
1643158080000|2022-01-26 00:48:00|4355.16|4354.56|4355.16|4354.56|4355.16|4354.56|4354.66|4354.06|14
1643158090000|2022-01-26 00:48:10|4355.41|4354.81|4358.03|4357.43|4358.53|4357.93|4355.41|4354.81|207
1643158100000|2022-01-26 00:48:20|4357.16|4356.56|4357.78|4357.18|4357.78|4357.18|4357.16|4356.56|14
1643158110000|2022-01-26 00:48:30|4357.91|4357.31|4357.53|4356.93|4358.41|4357.81|4357.53|4356.93|37
1643158120000|2022-01-26 00:48:40|4357.41|4356.81|4357.16|4356.56|4357.41|4356.81|4357.16|4356.56|15
1643158130000|2022-01-26 00:48:50|4357.53|4356.93|4357.03|4356.43|4357.53|4356.93|4356.91|4356.31|25
1643158140000|2022-01-26 00:49:00|4357.66|4357.06|4357.41|4356.81|4357.91|4357.31|4357.28|4356.68|14
1643158150000|2022-01-26 00:49:10|4357.53|4356.93|4357.78|4357.18|4358.16|4357.56|4357.53|4356.93|32
1643158160000|2022-01-26 00:49:20|4357.66|4357.06|4356.78|4356.18|4357.66|4357.06|4356.78|4356.18|27
1643158170000|2022-01-26 00:49:30|4356.66|4356.06|4356.78|4356.18|4357.16|4356.56|4356.66|4356.06|13
1643158180000|2022-01-26 00:49:40|4356.66|4356.06|4356.91|4356.31|4356.91|4356.31|4356.66|4356.06|3
1643158190000|2022-01-26 00:49:50|4356.78|4356.18|4356.28|4355.68|4356.78|4356.18|4356.28|4355.68|17
1643158200000|2022-01-26 00:50:00|4356.16|4355.56|4356.91|4356.31|4356.91|4356.31|4356.16|4355.56|20
1643158210000|2022-01-26 00:50:10|4357.16|4356.56|4357.66|4357.06|4357.66|4357.06|4357.16|4356.56|20
1643158220000|2022-01-26 00:50:20|4357.53|4356.93|4357.78|4357.18|4357.78|4357.18|4357.41|4356.81|22
1643158230000|2022-01-26 00:50:30|4357.91|4357.31|4356.91|4356.31|4357.91|4357.31|4356.91|4356.31|27
1643158240000|2022-01-26 00:50:40|4357.03|4356.43|4357.16|4356.56|4357.16|4356.56|4356.91|4356.31|4
1643158250000|2022-01-26 00:50:50|4356.91|4356.31|4356.16|4355.56|4356.91|4356.31|4356.16|4355.56|37
1643158260000|2022-01-26 00:51:00|4355.91|4355.31|4355.66|4355.06|4355.91|4355.31|4355.66|4355.06|48
1643158270000|2022-01-26 00:51:10|4355.53|4354.93|4355.53|4354.93|4355.53|4354.93|4355.41|4354.81|7
1643158280000|2022-01-26 00:51:20|4355.91|4355.31|4355.78|4355.18|4356.16|4355.56|4355.78|4355.18|16
1643158290000|2022-01-26 00:51:30|4355.66|4355.06|4355.78|4355.18|4355.91|4355.31|4355.53|4354.93|13
1643158300000|2022-01-26 00:51:40|4355.66|4355.06|4355.53|4354.93|4355.91|4355.31|4355.53|4354.93|12
1643158310000|2022-01-26 00:51:50|4355.41|4354.81|4355.41|4354.81|4355.53|4354.93|4355.41|4354.81|9
1643158320000|2022-01-26 00:52:00|4354.78|4354.18|4354.41|4353.81|4354.78|4354.18|4353.91|4353.31|88
1643158330000|2022-01-26 00:52:10|4354.28|4353.68|4353.66|4353.06|4354.66|4354.06|4353.66|4353.06|84
1643158340000|2022-01-26 00:52:20|4353.78|4353.18|4354.53|4353.93|4354.78|4354.18|4353.66|4353.06|46
1643158350000|2022-01-26 00:52:30|4354.41|4353.81|4353.91|4353.31|4354.53|4353.93|4353.91|4353.31|15
1643158360000|2022-01-26 00:52:40|4353.66|4353.06|4353.41|4352.81|4353.66|4353.06|4352.91|4352.31|24
1643158370000|2022-01-26 00:52:50|4353.16|4352.56|4353.28|4352.68|4353.41|4352.81|4353.16|4352.56|12
1643158380000|2022-01-26 00:53:00|4353.16|4352.56|4353.78|4353.18|4353.78|4353.18|4353.16|4352.56|10
1643158390000|2022-01-26 00:53:10|4353.66|4353.06|4353.78|4353.18|4354.03|4353.43|4353.66|4353.06|20
1643158400000|2022-01-26 00:53:20|4353.91|4353.31|4353.66|4353.06|4354.28|4353.68|4353.66|4353.06|4
1643158410000|2022-01-26 00:53:30|4353.78|4353.18|4353.78|4353.18|4353.78|4353.18|4353.41|4352.81|5
1643158420000|2022-01-26 00:53:40|4353.66|4353.06|4353.41|4352.81|4353.66|4353.06|4353.16|4352.56|16
1643158430000|2022-01-26 00:53:50|4353.03|4352.43|4352.91|4352.31|4353.16|4352.56|4352.91|4352.31|13
1643158440000|2022-01-26 00:54:00|4353.16|4352.56|4353.53|4352.93|4353.53|4352.93|4353.16|4352.56|6
1643158450000|2022-01-26 00:54:10|4353.41|4352.81|4353.66|4353.06|4353.66|4353.06|4353.41|4352.81|2
1643158460000|2022-01-26 00:54:20|4353.53|4352.93|4353.41|4352.81|4353.53|4352.93|4352.91|4352.31|9
1643158470000|2022-01-26 00:54:30|4353.16|4352.56|4352.91|4352.31|4353.16|4352.56|4352.66|4352.06|40
1643158480000|2022-01-26 00:54:40|4352.66|4352.06|4352.91|4352.31|4352.91|4352.31|4352.41|4351.81|27
1643158490000|2022-01-26 00:54:50|4352.78|4352.18|4352.41|4351.81|4352.78|4352.18|4352.41|4351.81|5
1643158500000|2022-01-26 00:55:00|4351.91|4351.31|4353.41|4352.81|4353.41|4352.81|4351.91|4351.31|94
1643158510000|2022-01-26 00:55:10|4353.53|4352.93|4354.03|4353.43|4354.41|4353.81|4353.53|4352.93|70
1643158520000|2022-01-26 00:55:20|4354.28|4353.68|4354.16|4353.56|4354.28|4353.68|4353.41|4352.81|27
1643158530000|2022-01-26 00:55:30|4354.53|4353.93|4355.16|4354.56|4355.16|4354.56|4354.41|4353.81|48
1643158540000|2022-01-26 00:55:40|4354.41|4353.81|4353.03|4352.43|4354.41|4353.81|4353.03|4352.43|54
1643158550000|2022-01-26 00:55:50|4352.91|4352.31|4353.03|4352.43|4353.16|4352.56|4352.91|4352.31|26
1643158560000|2022-01-26 00:56:00|4352.91|4352.31|4351.78|4351.18|4352.91|4352.31|4351.53|4350.93|93
1643158570000|2022-01-26 00:56:10|4351.66|4351.06|4350.78|4350.18|4351.66|4351.06|4350.41|4349.81|126
1643158580000|2022-01-26 00:56:20|4350.91|4350.31|4349.78|4349.18|4350.91|4350.31|4349.78|4349.18|101
1643158590000|2022-01-26 00:56:30|4349.91|4349.31|4351.91|4351.31|4352.53|4351.93|4349.91|4349.31|75
1643158600000|2022-01-26 00:56:40|4352.03|4351.43|4351.78|4351.18|4352.28|4351.68|4351.66|4351.06|11
1643158610000|2022-01-26 00:56:50|4351.53|4350.93|4352.03|4351.43|4352.16|4351.56|4351.53|4350.93|32
1643158620000|2022-01-26 00:57:00|4352.16|4351.56|4351.66|4351.06|4352.66|4352.06|4351.66|4351.06|30
1643158630000|2022-01-26 00:57:10|4351.91|4351.31|4353.28|4352.68|4353.53|4352.93|4351.91|4351.31|38
1643158640000|2022-01-26 00:57:20|4353.53|4352.93|4355.91|4355.31|4355.91|4355.31|4353.41|4352.81|93
1643158650000|2022-01-26 00:57:30|4355.66|4355.06|4355.91|4355.31|4355.91|4355.31|4354.78|4354.18|73
1643158660000|2022-01-26 00:57:40|4356.03|4355.43|4354.41|4353.81|4356.03|4355.43|4354.41|4353.81|36
1643158670000|2022-01-26 00:57:50|4354.66|4354.06|4355.16|4354.56|4355.53|4354.93|4354.66|4354.06|15
1643158680000|2022-01-26 00:58:00|4354.91|4354.31|4355.41|4354.81|4355.66|4355.06|4354.66|4354.06|36
1643158690000|2022-01-26 00:58:10|4355.28|4354.68|4353.53|4352.93|4355.28|4354.68|4352.41|4351.81|143
1643158700000|2022-01-26 00:58:20|4353.41|4352.81|4353.28|4352.68|4353.41|4352.81|4352.78|4352.18|21
1643158710000|2022-01-26 00:58:30|4353.16|4352.56|4353.28|4352.68|4353.41|4352.81|4352.91|4352.31|6
1643158720000|2022-01-26 00:58:40|4353.41|4352.81|4353.16|4352.56|4353.41|4352.81|4352.91|4352.31|6
1643158730000|2022-01-26 00:58:50|4353.03|4352.43|4351.66|4351.06|4353.03|4352.43|4351.41|4350.81|65
1643158740000|2022-01-26 00:59:00|4351.41|4350.81|4352.41|4351.81|4352.41|4351.81|4351.16|4350.56|46
1643158750000|2022-01-26 00:59:10|4352.28|4351.68|4351.66|4351.06|4352.28|4351.68|4351.66|4351.06|15
1643158760000|2022-01-26 00:59:20|4351.53|4350.93|4351.41|4350.81|4351.91|4351.31|4350.91|4350.31|59
1643158770000|2022-01-26 00:59:30|4351.16|4350.56|4350.66|4350.06|4351.16|4350.56|4350.16|4349.56|89
1643158780000|2022-01-26 00:59:40|4350.53|4349.93|4351.41|4350.81|4351.66|4351.06|4350.53|4349.93|38
1643158790000|2022-01-26 00:59:50|4351.28|4350.68|4351.91|4351.31|4352.03|4351.43|4351.28|4350.68|7
1643158800000|2022-01-26 01:00:00|4352.41|4351.81|4351.28|4350.68|4352.41|4351.81|4351.03|4350.43|68
1643158810000|2022-01-26 01:00:10|4351.41|4350.81|4352.28|4351.68|4352.41|4351.81|4351.41|4350.81|26
1643158820000|2022-01-26 01:00:20|4352.16|4351.56|4352.41|4351.81|4353.16|4352.56|4352.16|4351.56|31
1643158830000|2022-01-26 01:00:30|4352.28|4351.68|4352.91|4352.31|4352.91|4352.31|4352.28|4351.68|13
1643158840000|2022-01-26 01:00:40|4352.66|4352.06|4353.03|4352.43|4353.16|4352.56|4352.66|4352.06|24
1643158850000|2022-01-26 01:00:50|4353.16|4352.56|4352.66|4352.06|4353.66|4353.06|4352.66|4352.06|31
1643158860000|2022-01-26 01:01:00|4352.53|4351.93|4351.66|4351.06|4352.53|4351.93|4351.41|4350.81|55
1643158870000|2022-01-26 01:01:10|4352.03|4351.43|4352.78|4352.18|4352.91|4352.31|4352.03|4351.43|29
1643158880000|2022-01-26 01:01:20|4352.91|4352.31|4350.66|4350.06|4352.91|4352.31|4350.41|4349.81|116
1643158890000|2022-01-26 01:01:30|4350.41|4349.81|4350.28|4349.68|4350.41|4349.81|4349.91|4349.31|124
1643158900000|2022-01-26 01:01:40|4350.16|4349.56|4349.41|4348.81|4350.41|4349.81|4349.41|4348.81|69
1643158910000|2022-01-26 01:01:50|4349.28|4348.68|4348.91|4348.31|4349.28|4348.68|4348.78|4348.18|126
1643158920000|2022-01-26 01:02:00|4349.16|4348.56|4350.91|4350.31|4351.53|4350.93|4349.16|4348.56|62
1643158930000|2022-01-26 01:02:10|4351.28|4350.68|4351.16|4350.56|4351.28|4350.68|4350.78|4350.18|20
1643158940000|2022-01-26 01:02:20|4351.03|4350.43|4351.28|4350.68|4351.41|4350.81|4350.91|4350.31|13
1643158950000|2022-01-26 01:02:30|4351.41|4350.81|4351.28|4350.68|4351.78|4351.18|4351.28|4350.68|50
1643158960000|2022-01-26 01:02:40|4351.16|4350.56|4351.53|4350.93|4351.66|4351.06|4351.16|4350.56|6
1643158970000|2022-01-26 01:02:50|4351.66|4351.06|4351.28|4350.68|4352.16|4351.56|4351.03|4350.43|31
1643158980000|2022-01-26 01:03:00|4351.41|4350.81|4352.28|4351.68|4353.16|4352.56|4351.28|4350.68|59
1643158990000|2022-01-26 01:03:10|4352.16|4351.56|4352.28|4351.68|4352.66|4352.06|4351.78|4351.18|22
1643159000000|2022-01-26 01:03:20|4352.66|4352.06|4353.66|4353.06|4353.66|4353.06|4352.66|4352.06|25
1643159010000|2022-01-26 01:03:30|4353.53|4352.93|4353.66|4353.06|4353.66|4353.06|4352.91|4352.31|56
1643159020000|2022-01-26 01:03:40|4353.41|4352.81|4353.41|4352.81|4353.41|4352.81|4353.16|4352.56|28
1643159030000|2022-01-26 01:03:50|4353.03|4352.43|4352.41|4351.81|4353.03|4352.43|4352.41|4351.81|53
1643159040000|2022-01-26 01:04:00|4352.16|4351.56|4352.28|4351.68|4352.66|4352.06|4352.03|4351.43|54
1643159050000|2022-01-26 01:04:10|4352.41|4351.81|4352.41|4351.81|4352.91|4352.31|4352.28|4351.68|21
1643159060000|2022-01-26 01:04:20|4352.16|4351.56|4352.03|4351.43|4352.16|4351.56|4351.78|4351.18|32
1643159070000|2022-01-26 01:04:30|4352.16|4351.56|4352.66|4352.06|4352.91|4352.31|4352.16|4351.56|29
1643159080000|2022-01-26 01:04:40|4353.16|4352.56|4354.03|4353.43|4354.03|4353.43|4353.16|4352.56|34
1643159090000|2022-01-26 01:04:50|4353.91|4353.31|4354.66|4354.06|4354.66|4354.06|4353.16|4352.56|97
1643159100000|2022-01-26 01:05:00|4354.41|4353.81|4357.78|4357.18|4357.91|4357.31|4354.41|4353.81|255
1643159110000|2022-01-26 01:05:10|4357.41|4356.81|4357.41|4356.81|4357.66|4357.06|4356.66|4356.06|117
1643159120000|2022-01-26 01:05:20|4357.28|4356.68|4358.41|4357.81|4358.91|4358.31|4357.28|4356.68|143
1643159130000|2022-01-26 01:05:30|4358.16|4357.56|4358.16|4357.56|4358.28|4357.68|4357.66|4357.06|56
1643159140000|2022-01-26 01:05:40|4358.41|4357.81|4358.66|4358.06|4358.91|4358.31|4358.41|4357.81|58
1643159150000|2022-01-26 01:05:50|4359.03|4358.43|4359.16|4358.56|4359.41|4358.81|4358.78|4358.18|175
1643159160000|2022-01-26 01:06:00|4358.91|4358.31|4358.41|4357.81|4359.16|4358.56|4358.16|4357.56|81
1643159170000|2022-01-26 01:06:10|4358.66|4358.06|4357.91|4357.31|4358.91|4358.31|4357.66|4357.06|111
1643159180000|2022-01-26 01:06:20|4358.03|4357.43|4358.41|4357.81|4358.41|4357.81|4357.91|4357.31|84
1643159190000|2022-01-26 01:06:30|4358.91|4358.31|4357.91|4357.31|4359.16|4358.56|4357.91|4357.31|58
1643159200000|2022-01-26 01:06:40|4357.66|4357.06|4357.41|4356.81|4357.78|4357.18|4356.78|4356.18|78
1643159210000|2022-01-26 01:06:50|4357.28|4356.68|4358.28|4357.68|4358.41|4357.81|4357.03|4356.43|64
1643159220000|2022-01-26 01:07:00|4358.16|4357.56|4358.41|4357.81|4358.66|4358.06|4358.03|4357.43|24
1643159230000|2022-01-26 01:07:10|4358.28|4357.68|4358.16|4357.56|4358.91|4358.31|4358.16|4357.56|35
1643159240000|2022-01-26 01:07:20|4358.53|4357.93|4357.91|4357.31|4358.53|4357.93|4357.53|4356.93|58
1643159250000|2022-01-26 01:07:30|4357.66|4357.06|4358.16|4357.56|4358.66|4358.06|4357.53|4356.93|28
1643159260000|2022-01-26 01:07:40|4358.03|4357.43|4358.16|4357.56|4358.41|4357.81|4357.91|4357.31|11
1643159270000|2022-01-26 01:07:50|4357.91|4357.31|4358.16|4357.56|4358.16|4357.56|4357.91|4357.31|8
1643159280000|2022-01-26 01:08:00|4358.03|4357.43|4358.66|4358.06|4358.66|4358.06|4358.03|4357.43|21
1643159290000|2022-01-26 01:08:10|4359.16|4358.56|4358.91|4358.31|4359.16|4358.56|4358.66|4358.06|22
1643159300000|2022-01-26 01:08:20|4358.78|4358.18|4358.16|4357.56|4358.91|4358.31|4357.53|4356.93|58
1643159310000|2022-01-26 01:08:30|4358.03|4357.43|4357.78|4357.18|4358.16|4357.56|4357.78|4357.18|12
1643159320000|2022-01-26 01:08:40|4357.91|4357.31|4358.53|4357.93|4358.66|4358.06|4357.78|4357.18|21
1643159330000|2022-01-26 01:08:50|4358.41|4357.81|4357.66|4357.06|4358.41|4357.81|4357.66|4357.06|45
1643159340000|2022-01-26 01:09:00|4357.16|4356.56|4357.28|4356.68|4357.53|4356.93|4356.41|4355.81|55
1643159350000|2022-01-26 01:09:10|4357.16|4356.56|4357.03|4356.43|4357.16|4356.56|4356.66|4356.06|31
1643159360000|2022-01-26 01:09:20|4356.91|4356.31|4356.91|4356.31|4356.91|4356.31|4356.66|4356.06|18
1643159370000|2022-01-26 01:09:30|4357.16|4356.56|4356.91|4356.31|4357.16|4356.56|4356.91|4356.31|7
1643159380000|2022-01-26 01:09:40|4356.53|4355.93|4356.66|4356.06|4356.78|4356.18|4356.53|4355.93|9
1643159390000|2022-01-26 01:09:50|4356.53|4355.93|4356.78|4356.18|4357.03|4356.43|4356.53|4355.93|7
1643159400000|2022-01-26 01:10:00|4356.91|4356.31|4357.03|4356.43|4357.03|4356.43|4356.66|4356.06|33
1643159410000|2022-01-26 01:10:10|4357.16|4356.56|4357.91|4357.31|4357.91|4357.31|4357.03|4356.43|32
1643159420000|2022-01-26 01:10:20|4357.78|4357.18|4357.41|4356.81|4358.03|4357.43|4357.41|4356.81|19
1643159430000|2022-01-26 01:10:30|4357.53|4356.93|4356.03|4355.43|4357.53|4356.93|4355.91|4355.31|42
1643159440000|2022-01-26 01:10:40|4356.16|4355.56|4356.53|4355.93|4356.91|4356.31|4355.66|4355.06|37
1643159450000|2022-01-26 01:10:50|4356.41|4355.81|4356.66|4356.06|4356.91|4356.31|4356.16|4355.56|41
1643159460000|2022-01-26 01:11:00|4356.53|4355.93|4356.53|4355.93|4356.66|4356.06|4356.41|4355.81|36
1643159470000|2022-01-26 01:11:10|4356.66|4356.06|4356.53|4355.93|4356.66|4356.06|4356.16|4355.56|36
1643159480000|2022-01-26 01:11:20|4356.41|4355.81|4356.78|4356.18|4356.78|4356.18|4355.91|4355.31|50
1643159490000|2022-01-26 01:11:30|4356.41|4355.81|4356.28|4355.68|4356.66|4356.06|4356.03|4355.43|16
1643159500000|2022-01-26 01:11:40|4356.16|4355.56|4356.03|4355.43|4356.41|4355.81|4355.91|4355.31|12
1643159510000|2022-01-26 01:11:50|4355.91|4355.31|4356.66|4356.06|4356.78|4356.18|4355.91|4355.31|30
1643159520000|2022-01-26 01:12:00|4356.53|4355.93|4356.66|4356.06|4356.66|4356.06|4356.41|4355.81|8
1643159530000|2022-01-26 01:12:10|4355.91|4355.31|4352.66|4352.06|4355.91|4355.31|4352.66|4352.06|120
1643159540000|2022-01-26 01:12:20|4351.66|4351.06|4351.66|4351.06|4351.91|4351.31|4350.28|4349.68|182
1643159550000|2022-01-26 01:12:30|4352.03|4351.43|4351.91|4351.31|4353.03|4352.43|4351.91|4351.31|58
1643159560000|2022-01-26 01:12:40|4351.53|4350.93|4352.41|4351.81|4352.53|4351.93|4351.41|4350.81|52
1643159570000|2022-01-26 01:12:50|4352.28|4351.68|4352.16|4351.56|4352.53|4351.93|4351.66|4351.06|55
1643159580000|2022-01-26 01:13:00|4352.03|4351.43|4352.91|4352.31|4353.03|4352.43|4351.91|4351.31|48
1643159590000|2022-01-26 01:13:10|4352.66|4352.06|4352.53|4351.93|4353.03|4352.43|4352.16|4351.56|37
1643159600000|2022-01-26 01:13:20|4352.41|4351.81|4350.16|4349.56|4352.41|4351.81|4349.66|4349.06|185
1643159610000|2022-01-26 01:13:30|4350.03|4349.43|4349.41|4348.81|4350.03|4349.43|4349.41|4348.81|36
1643159620000|2022-01-26 01:13:40|4348.28|4347.68|4348.16|4347.56|4348.66|4348.06|4348.16|4347.56|167
1643159630000|2022-01-26 01:13:50|4348.41|4347.81|4349.53|4348.93|4349.66|4349.06|4348.41|4347.81|57
1643159640000|2022-01-26 01:14:00|4349.66|4349.06|4350.41|4349.81|4350.91|4350.31|4349.66|4349.06|55
1643159650000|2022-01-26 01:14:10|4350.66|4350.06|4350.41|4349.81|4350.66|4350.06|4349.66|4349.06|28
1643159660000|2022-01-26 01:14:20|4350.53|4349.93|4349.03|4348.43|4350.78|4350.18|4349.03|4348.43|88
1643159670000|2022-01-26 01:14:30|4348.91|4348.31|4348.66|4348.06|4348.91|4348.31|4348.16|4347.56|65
1643159680000|2022-01-26 01:14:40|4349.03|4348.43|4349.53|4348.93|4349.78|4349.18|4348.78|4348.18|52
1643159690000|2022-01-26 01:14:50|4349.66|4349.06|4348.78|4348.18|4349.91|4349.31|4348.78|4348.18|52
1643159700000|2022-01-26 01:15:00|4348.66|4348.06|4348.53|4347.93|4348.66|4348.06|4348.16|4347.56|57
1643159710000|2022-01-26 01:15:10|4348.66|4348.06|4348.28|4347.68|4348.66|4348.06|4348.16|4347.56|82
1643159720000|2022-01-26 01:15:20|4348.41|4347.81|4349.41|4348.81|4349.66|4349.06|4348.41|4347.81|41
1643159730000|2022-01-26 01:15:30|4349.16|4348.56|4349.91|4349.31|4349.91|4349.31|4349.16|4348.56|26
1643159740000|2022-01-26 01:15:40|4350.16|4349.56|4350.91|4350.31|4351.41|4350.81|4350.16|4349.56|37
1643159750000|2022-01-26 01:15:50|4350.78|4350.18|4350.78|4350.18|4351.03|4350.43|4350.41|4349.81|28
1643159760000|2022-01-26 01:16:00|4350.66|4350.06|4351.78|4351.18|4351.78|4351.18|4350.53|4349.93|133
1643159770000|2022-01-26 01:16:10|4351.91|4351.31|4353.03|4352.43|4354.66|4354.06|4351.78|4351.18|149
1643159780000|2022-01-26 01:16:20|4353.16|4352.56|4352.66|4352.06|4353.16|4352.56|4352.66|4352.06|28
1643159790000|2022-01-26 01:16:30|4352.41|4351.81|4352.28|4351.68|4352.66|4352.06|4351.78|4351.18|39
1643159800000|2022-01-26 01:16:40|4352.16|4351.56|4352.16|4351.56|4352.16|4351.56|4351.53|4350.93|9
1643159810000|2022-01-26 01:16:50|4352.28|4351.68|4352.91|4352.31|4353.16|4352.56|4352.03|4351.43|34
1643159820000|2022-01-26 01:17:00|4353.03|4352.43|4352.03|4351.43|4353.03|4352.43|4352.03|4351.43|27
1643159830000|2022-01-26 01:17:10|4351.78|4351.18|4351.53|4350.93|4351.78|4351.18|4351.41|4350.81|16
1643159840000|2022-01-26 01:17:20|4351.41|4350.81|4349.53|4348.93|4351.53|4350.93|4349.16|4348.56|78
1643159850000|2022-01-26 01:17:30|4349.66|4349.06|4349.78|4349.18|4349.91|4349.31|4349.28|4348.68|57
1643159860000|2022-01-26 01:17:40|4349.66|4349.06|4348.28|4347.68|4349.66|4349.06|4348.28|4347.68|55
1643159870000|2022-01-26 01:17:50|4348.41|4347.81|4349.28|4348.68|4349.28|4348.68|4348.41|4347.81|22
1643159880000|2022-01-26 01:18:00|4349.03|4348.43|4349.53|4348.93|4349.53|4348.93|4348.66|4348.06|46
1643159890000|2022-01-26 01:18:10|4349.41|4348.81|4350.03|4349.43|4350.78|4350.18|4349.41|4348.81|58
1643159900000|2022-01-26 01:18:20|4349.91|4349.31|4348.91|4348.31|4349.91|4349.31|4348.53|4347.93|37
1643159910000|2022-01-26 01:18:30|4349.16|4348.56|4349.28|4348.68|4349.28|4348.68|4349.16|4348.56|2
1643159920000|2022-01-26 01:18:40|4349.16|4348.56|4349.53|4348.93|4349.66|4349.06|4349.16|4348.56|13
1643159930000|2022-01-26 01:18:50|4349.66|4349.06|4350.41|4349.81|4350.78|4350.18|4349.66|4349.06|37
1643159940000|2022-01-26 01:19:00|4350.78|4350.18|4350.03|4349.43|4350.78|4350.18|4350.03|4349.43|29
1643159950000|2022-01-26 01:19:10|4349.78|4349.18|4349.66|4349.06|4350.16|4349.56|4349.53|4348.93|14
1643159960000|2022-01-26 01:19:20|4349.41|4348.81|4348.41|4347.81|4349.41|4348.81|4348.41|4347.81|92
1643159970000|2022-01-26 01:19:30|4348.78|4348.18|4349.53|4348.93|4349.53|4348.93|4348.66|4348.06|91
1643159980000|2022-01-26 01:19:40|4349.91|4349.31|4350.91|4350.31|4350.91|4350.31|4349.91|4349.31|24
1643159990000|2022-01-26 01:19:50|4351.53|4350.93|4351.66|4351.06|4352.53|4351.93|4351.53|4350.93|92
1643160000000|2022-01-26 01:20:00|4352.03|4351.43|4353.41|4352.81|4353.41|4352.81|4352.03|4351.43|51
1643160010000|2022-01-26 01:20:10|4352.66|4352.06|4353.16|4352.56|4353.66|4353.06|4352.28|4351.68|75
1643160020000|2022-01-26 01:20:20|4353.03|4352.43|4353.28|4352.68|4353.66|4353.06|4352.28|4351.68|19
1643160030000|2022-01-26 01:20:30|4353.16|4352.56|4353.66|4353.06|4353.66|4353.06|4353.16|4352.56|14
1643160040000|2022-01-26 01:20:40|4353.28|4352.68|4353.53|4352.93|4353.53|4352.93|4353.03|4352.43|10
1643160050000|2022-01-26 01:20:50|4354.03|4353.43|4354.66|4354.06|4354.66|4354.06|4354.03|4353.43|51
1643160060000|2022-01-26 01:21:00|4354.53|4353.93|4354.66|4354.06|4354.91|4354.31|4354.03|4353.43|83
1643160070000|2022-01-26 01:21:10|4354.41|4353.81|4353.66|4353.06|4354.41|4353.81|4353.41|4352.81|111
1643160080000|2022-01-26 01:21:20|4353.78|4353.18|4355.03|4354.43|4355.03|4354.43|4353.66|4353.06|38
1643160090000|2022-01-26 01:21:30|4354.91|4354.31|4353.91|4353.31|4354.91|4354.31|4353.78|4353.18|84
1643160100000|2022-01-26 01:21:40|4354.16|4353.56|4354.28|4353.68|4354.53|4353.93|4353.78|4353.18|21
1643160110000|2022-01-26 01:21:50|4354.78|4354.18|4354.53|4353.93|4354.78|4354.18|4354.28|4353.68|8
1643160120000|2022-01-26 01:22:00|4354.16|4353.56|4354.03|4353.43|4354.28|4353.68|4353.91|4353.31|13
1643160130000|2022-01-26 01:22:10|4354.16|4353.56|4354.66|4354.06|4354.66|4354.06|4354.16|4353.56|7
1643160140000|2022-01-26 01:22:20|4354.53|4353.93|4356.41|4355.81|4356.41|4355.81|4354.41|4353.81|84
1643160150000|2022-01-26 01:22:30|4355.91|4355.31|4355.78|4355.18|4356.16|4355.56|4355.78|4355.18|20
1643160160000|2022-01-26 01:22:40|4355.66|4355.06|4355.28|4354.68|4355.78|4355.18|4354.91|4354.31|13
1643160170000|2022-01-26 01:22:50|4355.16|4354.56|4355.41|4354.81|4355.41|4354.81|4354.78|4354.18|29
1643160180000|2022-01-26 01:23:00|4355.28|4354.68|4354.91|4354.31|4355.28|4354.68|4354.91|4354.31|6
1643160190000|2022-01-26 01:23:10|4355.16|4354.56|4356.03|4355.43|4356.16|4355.56|4355.03|4354.43|17
1643160200000|2022-01-26 01:23:20|4356.16|4355.56|4355.53|4354.93|4356.16|4355.56|4355.53|4354.93|17
1643160210000|2022-01-26 01:23:30|4355.66|4355.06|4356.03|4355.43|4356.03|4355.43|4355.41|4354.81|15
1643160220000|2022-01-26 01:23:40|4355.78|4355.18|4355.41|4354.81|4355.78|4355.18|4355.03|4354.43|32
1643160230000|2022-01-26 01:23:50|4355.91|4355.31|4358.41|4357.81|4358.41|4357.81|4355.91|4355.31|160
1643160240000|2022-01-26 01:24:00|4358.66|4358.06|4357.78|4357.18|4358.66|4358.06|4357.28|4356.68|91
1643160250000|2022-01-26 01:24:10|4357.66|4357.06|4356.91|4356.31|4357.66|4357.06|4356.91|4356.31|18
1643160260000|2022-01-26 01:24:20|4357.03|4356.43|4357.03|4356.43|4358.03|4357.43|4357.03|4356.43|55
1643160270000|2022-01-26 01:24:30|4356.41|4355.81|4355.91|4355.31|4356.41|4355.81|4355.53|4354.93|86
1643160280000|2022-01-26 01:24:40|4355.78|4355.18|4355.91|4355.31|4356.16|4355.56|4355.66|4355.06|21
1643160290000|2022-01-26 01:24:50|4356.03|4355.43|4357.28|4356.68|4357.91|4357.31|4355.91|4355.31|29
1643160300000|2022-01-26 01:25:00|4357.16|4356.56|4356.53|4355.93|4357.41|4356.81|4356.41|4355.81|26
1643160310000|2022-01-26 01:25:10|4356.66|4356.06|4356.53|4355.93|4356.66|4356.06|4356.53|4355.93|27
1643160320000|2022-01-26 01:25:20|4356.66|4356.06|4356.78|4356.18|4357.53|4356.93|4356.53|4355.93|27
1643160330000|2022-01-26 01:25:30|4356.91|4356.31|4356.28|4355.68|4356.91|4356.31|4356.28|4355.68|14
1643160340000|2022-01-26 01:25:40|4356.41|4355.81|4357.28|4356.68|4357.41|4356.81|4356.41|4355.81|34
1643160350000|2022-01-26 01:25:50|4357.16|4356.56|4356.78|4356.18|4357.16|4356.56|4356.78|4356.18|20
1643160360000|2022-01-26 01:26:00|4356.91|4356.31|4357.03|4356.43|4357.16|4356.56|4356.53|4355.93|6
1643160370000|2022-01-26 01:26:10|4357.16|4356.56|4356.66|4356.06|4357.16|4356.56|4356.66|4356.06|12
1643160380000|2022-01-26 01:26:20|4356.78|4356.18|4356.66|4356.06|4356.78|4356.18|4356.66|4356.06|8
1643160390000|2022-01-26 01:26:30|4356.78|4356.18|4357.41|4356.81|4357.53|4356.93|4356.78|4356.18|29
1643160400000|2022-01-26 01:26:40|4357.53|4356.93|4357.91|4357.31|4357.91|4357.31|4357.53|4356.93|26
1643160410000|2022-01-26 01:26:50|4358.03|4357.43|4358.91|4358.31|4358.91|4358.31|4357.91|4357.31|59
1643160420000|2022-01-26 01:27:00|4358.66|4358.06|4358.91|4358.31|4359.03|4358.43|4358.66|4358.06|61
1643160430000|2022-01-26 01:27:10|4359.03|4358.43|4358.91|4358.31|4359.16|4358.56|4358.91|4358.31|15
1643160440000|2022-01-26 01:27:20|4358.53|4357.93|4357.66|4357.06|4358.53|4357.93|4357.66|4357.06|29
1643160450000|2022-01-26 01:27:30|4357.41|4356.81|4357.03|4356.43|4357.41|4356.81|4356.91|4356.31|38
1643160460000|2022-01-26 01:27:40|4356.91|4356.31|4357.91|4357.31|4358.16|4357.56|4356.66|4356.06|20
1643160470000|2022-01-26 01:27:50|4357.78|4357.18|4357.41|4356.81|4357.78|4357.18|4357.41|4356.81|8
1643160480000|2022-01-26 01:28:00|4357.28|4356.68|4357.91|4357.31|4357.91|4357.31|4357.28|4356.68|20
1643160490000|2022-01-26 01:28:10|4357.78|4357.18|4357.53|4356.93|4357.91|4357.31|4357.41|4356.81|23
1643160500000|2022-01-26 01:28:20|4357.41|4356.81|4357.53|4356.93|4357.91|4357.31|4357.41|4356.81|18
1643160510000|2022-01-26 01:28:30|4357.41|4356.81|4357.78|4357.18|4358.16|4357.56|4357.41|4356.81|28
1643160520000|2022-01-26 01:28:40|4358.03|4357.43|4357.53|4356.93|4358.03|4357.43|4357.53|4356.93|27
1643160530000|2022-01-26 01:28:50|4357.66|4357.06|4357.16|4356.56|4357.91|4357.31|4356.91|4356.31|26
1643160540000|2022-01-26 01:29:00|4357.03|4356.43|4357.03|4356.43|4357.28|4356.68|4356.66|4356.06|39
1643160550000|2022-01-26 01:29:10|4356.91|4356.31|4357.16|4356.56|4357.16|4356.56|4356.78|4356.18|2
1643160560000|2022-01-26 01:29:20|4357.28|4356.68|4357.28|4356.68|4357.41|4356.81|4357.16|4356.56|18
1643160570000|2022-01-26 01:29:30|4357.16|4356.56|4358.03|4357.43|4358.16|4357.56|4357.16|4356.56|19
1643160580000|2022-01-26 01:29:40|4358.16|4357.56|4358.41|4357.81|4358.41|4357.81|4357.78|4357.18|24
1643160590000|2022-01-26 01:29:50|4358.28|4357.68|4358.91|4358.31|4358.91|4358.31|4358.16|4357.56|19
1643160600000|2022-01-26 01:30:00|4359.16|4358.56|4358.78|4358.18|4359.16|4358.56|4358.53|4357.93|47
1643160610000|2022-01-26 01:30:10|4358.91|4358.31|4357.53|4356.93|4359.03|4358.43|4357.53|4356.93|31
1643160620000|2022-01-26 01:30:20|4357.66|4357.06|4356.41|4355.81|4357.66|4357.06|4356.03|4355.43|81
1643160630000|2022-01-26 01:30:30|4356.28|4355.68|4356.53|4355.93|4356.53|4355.93|4356.03|4355.43|31
1643160640000|2022-01-26 01:30:40|4356.41|4355.81|4356.53|4355.93|4356.78|4356.18|4356.16|4355.56|22
1643160650000|2022-01-26 01:30:50|4356.66|4356.06|4357.03|4356.43|4357.41|4356.81|4356.66|4356.06|16
1643160660000|2022-01-26 01:31:00|4357.16|4356.56|4356.78|4356.18|4357.16|4356.56|4356.28|4355.68|33
1643160670000|2022-01-26 01:31:10|4356.53|4355.93|4356.78|4356.18|4357.16|4356.56|4356.53|4355.93|10
1643160690000|2022-01-26 01:31:30|4356.53|4355.93|4357.03|4356.43|4357.03|4356.43|4356.41|4355.81|18
1643160700000|2022-01-26 01:31:40|4357.16|4356.56|4357.28|4356.68|4357.78|4357.18|4357.16|4356.56|12
1643160710000|2022-01-26 01:31:50|4357.16|4356.56|4357.16|4356.56|4357.16|4356.56|4357.03|4356.43|6
1643160720000|2022-01-26 01:32:00|4357.03|4356.43|4354.66|4354.06|4357.03|4356.43|4354.66|4354.06|82
1643160730000|2022-01-26 01:32:10|4354.78|4354.18|4354.53|4353.93|4354.91|4354.31|4354.28|4353.68|48
1643160740000|2022-01-26 01:32:20|4354.41|4353.81|4354.03|4353.43|4354.66|4354.06|4354.03|4353.43|26
1643160750000|2022-01-26 01:32:30|4354.16|4353.56|4354.03|4353.43|4354.16|4353.56|4353.41|4352.81|49
1643160760000|2022-01-26 01:32:40|4353.78|4353.18|4354.28|4353.68|4354.66|4354.06|4353.78|4353.18|47
1643160770000|2022-01-26 01:32:50|4354.03|4353.43|4354.41|4353.81|4354.41|4353.81|4354.03|4353.43|22
1643160780000|2022-01-26 01:33:00|4354.78|4354.18|4355.78|4355.18|4356.16|4355.56|4354.78|4354.18|74
1643160790000|2022-01-26 01:33:10|4355.91|4355.31|4355.78|4355.18|4355.91|4355.31|4355.78|4355.18|1
1643160800000|2022-01-26 01:33:20|4355.66|4355.06|4355.53|4354.93|4355.66|4355.06|4355.53|4354.93|7
1643160810000|2022-01-26 01:33:30|4355.28|4354.68|4354.53|4353.93|4355.28|4354.68|4354.28|4353.68|42
1643160820000|2022-01-26 01:33:40|4354.41|4353.81|4355.03|4354.43|4355.28|4354.68|4354.03|4353.43|16
1643160830000|2022-01-26 01:33:50|4355.28|4354.68|4355.28|4354.68|4355.28|4354.68|4354.78|4354.18|41
1643160840000|2022-01-26 01:34:00|4355.41|4354.81|4355.28|4354.68|4355.41|4354.81|4355.16|4354.56|3
1643160850000|2022-01-26 01:34:10|4355.41|4354.81|4355.78|4355.18|4355.91|4355.31|4355.41|4354.81|12
1643160860000|2022-01-26 01:34:20|4355.91|4355.31|4355.78|4355.18|4355.91|4355.31|4355.78|4355.18|7
1643160870000|2022-01-26 01:34:30|4356.03|4355.43|4355.66|4355.06|4356.03|4355.43|4355.28|4354.68|12
1643160880000|2022-01-26 01:34:40|4355.78|4355.18|4356.03|4355.43|4356.03|4355.43|4355.78|4355.18|4
1643160890000|2022-01-26 01:34:50|4356.53|4355.93|4356.78|4356.18|4356.91|4356.31|4356.53|4355.93|40
1643160900000|2022-01-26 01:35:00|4356.16|4355.56|4354.78|4354.18|4356.16|4355.56|4354.78|4354.18|27
1643160910000|2022-01-26 01:35:10|4354.91|4354.31|4354.91|4354.31|4355.03|4354.43|4354.41|4353.81|6
1643160920000|2022-01-26 01:35:20|4355.03|4354.43|4355.03|4354.43|4355.03|4354.43|4355.03|4354.43|3
1643160930000|2022-01-26 01:35:30|4355.16|4354.56|4354.78|4354.18|4355.16|4354.56|4354.66|4354.06|13
1643160940000|2022-01-26 01:35:40|4354.91|4354.31|4355.03|4354.43|4355.16|4354.56|4354.91|4354.31|6
1643160950000|2022-01-26 01:35:50|4354.91|4354.31|4354.91|4354.31|4355.16|4354.56|4354.91|4354.31|2
1643160960000|2022-01-26 01:36:00|4355.41|4354.81|4355.78|4355.18|4355.78|4355.18|4355.28|4354.68|22
1643160970000|2022-01-26 01:36:10|4355.41|4354.81|4352.53|4351.93|4355.41|4354.81|4351.41|4350.81|193
1643160980000|2022-01-26 01:36:20|4352.41|4351.81|4354.53|4353.93|4354.66|4354.06|4352.41|4351.81|84
1643160990000|2022-01-26 01:36:30|4353.78|4353.18|4353.78|4353.18|4354.41|4353.81|4353.66|4353.06|36
1643161000000|2022-01-26 01:36:40|4353.66|4353.06|4354.53|4353.93|4354.66|4354.06|4353.53|4352.93|49
1643161010000|2022-01-26 01:36:50|4354.41|4353.81|4354.03|4353.43|4354.41|4353.81|4354.03|4353.43|23
1643161020000|2022-01-26 01:37:00|4354.53|4353.93|4354.28|4353.68|4354.53|4353.93|4354.16|4353.56|69
1643161030000|2022-01-26 01:37:10|4354.41|4353.81|4354.28|4353.68|4354.41|4353.81|4354.28|4353.68|2
1643161040000|2022-01-26 01:37:20|4354.16|4353.56|4355.78|4355.18|4356.03|4355.43|4354.03|4353.43|64
1643161050000|2022-01-26 01:37:30|4355.91|4355.31|4355.78|4355.18|4356.16|4355.56|4355.78|4355.18|11
1643161060000|2022-01-26 01:37:40|4355.66|4355.06|4355.53|4354.93|4356.03|4355.43|4355.53|4354.93|21
1643161070000|2022-01-26 01:37:50|4355.28|4354.68|4358.41|4357.81|4359.03|4358.43|4355.28|4354.68|238
1643161080000|2022-01-26 01:38:00|4358.66|4358.06|4360.41|4359.81|4360.66|4360.06|4358.66|4358.06|312
1643161090000|2022-01-26 01:38:10|4360.66|4360.06|4358.66|4358.06|4360.66|4360.06|4358.66|4358.06|98
1643161100000|2022-01-26 01:38:20|4359.16|4358.56|4359.66|4359.06|4360.03|4359.43|4359.03|4358.43|101
1643161110000|2022-01-26 01:38:30|4359.53|4358.93|4360.16|4359.56|4360.53|4359.93|4359.53|4358.93|105
1643161120000|2022-01-26 01:38:40|4360.03|4359.43|4360.16|4359.56|4360.66|4360.06|4359.91|4359.31|73
1643161130000|2022-01-26 01:38:50|4360.03|4359.43|4359.91|4359.31|4360.66|4360.06|4359.91|4359.31|81
1643161140000|2022-01-26 01:39:00|4359.66|4359.06|4359.03|4358.43|4359.66|4359.06|4358.91|4358.31|44
1643161150000|2022-01-26 01:39:10|4359.16|4358.56|4359.78|4359.18|4359.91|4359.31|4359.16|4358.56|13
1643161160000|2022-01-26 01:39:20|4359.66|4359.06|4359.28|4358.68|4359.66|4359.06|4359.28|4358.68|30
1643161170000|2022-01-26 01:39:30|4359.41|4358.81|4359.78|4359.18|4359.91|4359.31|4359.41|4358.81|23
1643161180000|2022-01-26 01:39:40|4359.66|4359.06|4359.28|4358.68|4359.66|4359.06|4359.28|4358.68|12
1643161190000|2022-01-26 01:39:50|4359.16|4358.56|4359.91|4359.31|4359.91|4359.31|4358.91|4358.31|55
1643161200000|2022-01-26 01:40:00|4359.66|4359.06|4359.91|4359.31|4359.91|4359.31|4359.41|4358.81|44
1643161210000|2022-01-26 01:40:10|4360.03|4359.43|4359.91|4359.31|4360.16|4359.56|4359.91|4359.31|10
1643161220000|2022-01-26 01:40:20|4360.03|4359.43|4359.78|4359.18|4360.16|4359.56|4359.66|4359.06|18
1643161230000|2022-01-26 01:40:30|4359.91|4359.31|4359.53|4358.93|4359.91|4359.31|4359.41|4358.81|24
1643161240000|2022-01-26 01:40:40|4359.66|4359.06|4359.41|4358.81|4359.66|4359.06|4358.66|4358.06|67
1643161250000|2022-01-26 01:40:50|4359.28|4358.68|4359.91|4359.31|4359.91|4359.31|4359.16|4358.56|40
1643161260000|2022-01-26 01:41:00|4360.03|4359.43|4359.53|4358.93|4360.16|4359.56|4359.53|4358.93|25
1643161270000|2022-01-26 01:41:10|4359.66|4359.06|4360.16|4359.56|4360.16|4359.56|4359.66|4359.06|16
1643161280000|2022-01-26 01:41:20|4360.41|4359.81|4360.28|4359.68|4360.66|4360.06|4360.28|4359.68|41
1643161290000|2022-01-26 01:41:30|4360.16|4359.56|4359.41|4358.81|4360.16|4359.56|4359.41|4358.81|19
1643161300000|2022-01-26 01:41:40|4359.53|4358.93|4358.91|4358.31|4359.53|4358.93|4358.91|4358.31|73
1643161310000|2022-01-26 01:41:50|4359.41|4358.81|4358.91|4358.31|4359.41|4358.81|4358.91|4358.31|25
1643161320000|2022-01-26 01:42:00|4359.03|4358.43|4359.91|4359.31|4360.66|4360.06|4359.03|4358.43|111
1643161330000|2022-01-26 01:42:10|4360.16|4359.56|4359.66|4359.06|4360.16|4359.56|4359.66|4359.06|7
1643161340000|2022-01-26 01:42:20|4359.53|4358.93|4359.66|4359.06|4359.66|4359.06|4359.28|4358.68|9
1643161350000|2022-01-26 01:42:30|4359.78|4359.18|4359.28|4358.68|4359.91|4359.31|4359.03|4358.43|6
1643161360000|2022-01-26 01:42:40|4359.41|4358.81|4359.41|4358.81|4359.41|4358.81|4359.28|4358.68|2
1643161370000|2022-01-26 01:42:50|4359.28|4358.68|4359.16|4358.56|4359.28|4358.68|4359.03|4358.43|1
1643161380000|2022-01-26 01:43:00|4358.91|4358.31|4358.03|4357.43|4358.91|4358.31|4358.03|4357.43|67
1643161390000|2022-01-26 01:43:10|4358.16|4357.56|4357.41|4356.81|4358.16|4357.56|4357.41|4356.81|108
1643161400000|2022-01-26 01:43:20|4357.53|4356.93|4358.41|4357.81|4358.41|4357.81|4357.53|4356.93|10
1643161410000|2022-01-26 01:43:30|4358.16|4357.56|4357.66|4357.06|4358.28|4357.68|4357.66|4357.06|27
1643161420000|2022-01-26 01:43:40|4357.78|4357.18|4357.91|4357.31|4358.03|4357.43|4357.78|4357.18|4
1643161430000|2022-01-26 01:43:50|4357.66|4357.06|4356.91|4356.31|4357.66|4357.06|4356.91|4356.31|63
1643161440000|2022-01-26 01:44:00|4356.78|4356.18|4356.66|4356.06|4357.66|4357.06|4356.41|4355.81|127
1643161450000|2022-01-26 01:44:10|4356.78|4356.18|4356.91|4356.31|4357.28|4356.68|4356.66|4356.06|7
1643161460000|2022-01-26 01:44:20|4357.03|4356.43|4355.28|4354.68|4357.03|4356.43|4355.16|4354.56|60
1643161470000|2022-01-26 01:44:30|4355.16|4354.56|4356.91|4356.31|4357.03|4356.43|4355.03|4354.43|53
1643161480000|2022-01-26 01:44:40|4357.16|4356.56|4356.16|4355.56|4357.16|4356.56|4356.16|4355.56|12
1643161490000|2022-01-26 01:44:50|4356.03|4355.43|4355.91|4355.31|4356.03|4355.43|4355.91|4355.31|6
1643161500000|2022-01-26 01:45:00|4356.16|4355.56|4356.66|4356.06|4356.91|4356.31|4355.91|4355.31|51
1643161510000|2022-01-26 01:45:10|4357.03|4356.43|4357.28|4356.68|4357.28|4356.68|4356.53|4355.93|35
1643161520000|2022-01-26 01:45:20|4357.16|4356.56|4357.78|4357.18|4358.16|4357.56|4357.16|4356.56|20
1643161530000|2022-01-26 01:45:30|4358.03|4357.43|4358.41|4357.81|4358.53|4357.93|4357.91|4357.31|36
1643161540000|2022-01-26 01:45:40|4358.53|4357.93|4359.03|4358.43|4359.16|4358.56|4358.53|4357.93|34
1643161550000|2022-01-26 01:45:50|4358.28|4357.68|4359.03|4358.43|4359.03|4358.43|4358.28|4357.68|55
1643161560000|2022-01-26 01:46:00|4358.91|4358.31|4359.28|4358.68|4359.28|4358.68|4358.78|4358.18|18
1643161570000|2022-01-26 01:46:10|4359.41|4358.81|4359.41|4358.81|4359.66|4359.06|4359.28|4358.68|16
1643161580000|2022-01-26 01:46:20|4359.53|4358.93|4359.53|4358.93|4359.53|4358.93|4359.53|4358.93|2
1643161590000|2022-01-26 01:46:30|4359.66|4359.06|4359.28|4358.68|4359.66|4359.06|4358.91|4358.31|18
1643161600000|2022-01-26 01:46:40|4359.16|4358.56|4359.91|4359.31|4359.91|4359.31|4359.16|4358.56|17
1643161610000|2022-01-26 01:46:50|4360.16|4359.56|4360.28|4359.68|4360.66|4360.06|4360.16|4359.56|30
1643161620000|2022-01-26 01:47:00|4360.53|4359.93|4360.03|4359.43|4360.53|4359.93|4360.03|4359.43|12
1643161630000|2022-01-26 01:47:10|4359.91|4359.31|4359.66|4359.06|4359.91|4359.31|4359.41|4358.81|8
1643161640000|2022-01-26 01:47:20|4359.78|4359.18|4360.28|4359.68|4360.41|4359.81|4359.78|4359.18|11
1643161650000|2022-01-26 01:47:30|4360.16|4359.56|4360.16|4359.56|4360.28|4359.68|4359.91|4359.31|5
1643161660000|2022-01-26 01:47:40|4360.28|4359.68|4359.91|4359.31|4360.28|4359.68|4359.91|4359.31|20
1643161670000|2022-01-26 01:47:50|4360.16|4359.56|4360.28|4359.68|4360.66|4360.06|4359.91|4359.31|54
1643161680000|2022-01-26 01:48:00|4360.16|4359.56|4360.66|4360.06|4360.66|4360.06|4360.16|4359.56|7
1643161690000|2022-01-26 01:48:10|4360.91|4360.31|4361.03|4360.43|4361.16|4360.56|4360.66|4360.06|101
1643161700000|2022-01-26 01:48:20|4360.91|4360.31|4361.03|4360.43|4361.16|4360.56|4360.78|4360.18|37
1643161710000|2022-01-26 01:48:30|4361.16|4360.56|4361.03|4360.43|4361.16|4360.56|4360.91|4360.31|26
1643161720000|2022-01-26 01:48:40|4360.91|4360.31|4360.16|4359.56|4360.91|4360.31|4360.16|4359.56|45
1643161730000|2022-01-26 01:48:50|4360.03|4359.43|4360.16|4359.56|4360.16|4359.56|4359.91|4359.31|33
1643161740000|2022-01-26 01:49:00|4360.03|4359.43|4360.03|4359.43|4360.16|4359.56|4359.91|4359.31|49
1643161750000|2022-01-26 01:49:10|4359.91|4359.31|4359.78|4359.18|4360.16|4359.56|4359.78|4359.18|23
1643161760000|2022-01-26 01:49:20|4359.91|4359.31|4360.03|4359.43|4360.03|4359.43|4359.91|4359.31|28
1643161770000|2022-01-26 01:49:30|4359.78|4359.18|4359.91|4359.31|4359.91|4359.31|4359.78|4359.18|9
1643161780000|2022-01-26 01:49:40|4359.78|4359.18|4359.91|4359.31|4359.91|4359.31|4359.66|4359.06|51
1643161790000|2022-01-26 01:49:50|4360.03|4359.43|4359.91|4359.31|4360.03|4359.43|4359.66|4359.06|63
1643161800000|2022-01-26 01:50:00|4359.78|4359.18|4359.16|4358.56|4360.16|4359.56|4359.16|4358.56|95
1643161810000|2022-01-26 01:50:10|4359.03|4358.43|4358.91|4358.31|4359.03|4358.43|4358.66|4358.06|28
1643161820000|2022-01-26 01:50:20|4359.03|4358.43|4359.28|4358.68|4359.53|4358.93|4359.03|4358.43|48
1643161830000|2022-01-26 01:50:30|4359.16|4358.56|4359.16|4358.56|4359.41|4358.81|4359.03|4358.43|21
1643161840000|2022-01-26 01:50:40|4359.03|4358.43|4358.78|4358.18|4359.16|4358.56|4358.78|4358.18|9
1643161850000|2022-01-26 01:50:50|4358.91|4358.31|4359.16|4358.56|4359.16|4358.56|4358.91|4358.31|8
1643161860000|2022-01-26 01:51:00|4359.03|4358.43|4359.16|4358.56|4359.16|4358.56|4358.78|4358.18|10
1643161870000|2022-01-26 01:51:10|4359.28|4358.68|4359.03|4358.43|4359.28|4358.68|4359.03|4358.43|6
1643161880000|2022-01-26 01:51:20|4359.16|4358.56|4359.66|4359.06|4359.66|4359.06|4359.16|4358.56|31
1643161890000|2022-01-26 01:51:30|4359.53|4358.93|4359.66|4359.06|4359.66|4359.06|4359.41|4358.81|21
1643161900000|2022-01-26 01:51:40|4360.66|4360.06|4360.53|4359.93|4360.66|4360.06|4360.53|4359.93|52
1643161910000|2022-01-26 01:51:50|4360.41|4359.81|4360.78|4360.18|4360.91|4360.31|4360.41|4359.81|13
1643161920000|2022-01-26 01:52:00|4360.66|4360.06|4360.53|4359.93|4361.16|4360.56|4360.16|4359.56|94
1643161930000|2022-01-26 01:52:10|4360.16|4359.56|4358.41|4357.81|4360.16|4359.56|4358.41|4357.81|51
1643161940000|2022-01-26 01:52:20|4358.53|4357.93|4358.78|4358.18|4358.91|4358.31|4358.41|4357.81|34
1643161950000|2022-01-26 01:52:30|4358.91|4358.31|4359.16|4358.56|4359.16|4358.56|4358.78|4358.18|21
1643161960000|2022-01-26 01:52:40|4359.41|4358.81|4358.66|4358.06|4359.41|4358.81|4358.66|4358.06|5
1643161970000|2022-01-26 01:52:50|4358.78|4358.18|4359.53|4358.93|4360.03|4359.43|4358.78|4358.18|64
1643161980000|2022-01-26 01:53:00|4359.41|4358.81|4359.16|4358.56|4359.53|4358.93|4358.91|4358.31|34
1643161990000|2022-01-26 01:53:10|4359.28|4358.68|4359.16|4358.56|4359.28|4358.68|4359.16|4358.56|1
1643162000000|2022-01-26 01:53:20|4359.28|4358.68|4359.53|4358.93|4359.53|4358.93|4359.28|4358.68|5
1643162010000|2022-01-26 01:53:30|4359.41|4358.81|4358.91|4358.31|4359.53|4358.93|4358.91|4358.31|20
1643162020000|2022-01-26 01:53:40|4359.28|4358.68|4358.66|4358.06|4359.28|4358.68|4358.66|4358.06|38
1643162030000|2022-01-26 01:53:50|4358.78|4358.18|4358.78|4358.18|4359.03|4358.43|4358.66|4358.06|14
1643162040000|2022-01-26 01:54:00|4358.66|4358.06|4358.53|4357.93|4359.03|4358.43|4358.53|4357.93|8
1643162050000|2022-01-26 01:54:10|4358.41|4357.81|4358.03|4357.43|4358.66|4358.06|4358.03|4357.43|29
1643162060000|2022-01-26 01:54:20|4357.91|4357.31|4357.78|4357.18|4357.91|4357.31|4356.91|4356.31|90
1643162070000|2022-01-26 01:54:30|4357.66|4357.06|4357.66|4357.06|4357.66|4357.06|4357.28|4356.68|25
1643162080000|2022-01-26 01:54:40|4357.91|4357.31|4358.28|4357.68|4358.28|4357.68|4357.91|4357.31|15
1643162090000|2022-01-26 01:54:50|4358.16|4357.56|4358.41|4357.81|4358.41|4357.81|4357.66|4357.06|23
1643162100000|2022-01-26 01:55:00|4358.28|4357.68|4359.16|4358.56|4359.16|4358.56|4358.16|4357.56|81
1643162110000|2022-01-26 01:55:10|4358.91|4358.31|4359.03|4358.43|4359.16|4358.56|4358.66|4358.06|40
1643162120000|2022-01-26 01:55:20|4359.16|4358.56|4359.03|4358.43|4359.16|4358.56|4358.66|4358.06|8
1643162130000|2022-01-26 01:55:30|4358.91|4358.31|4358.66|4358.06|4359.16|4358.56|4358.66|4358.06|7
1643162140000|2022-01-26 01:55:40|4358.78|4358.18|4359.16|4358.56|4359.16|4358.56|4358.78|4358.18|4
1643162150000|2022-01-26 01:55:50|4359.03|4358.43|4359.03|4358.43|4359.16|4358.56|4358.91|4358.31|45
1643162160000|2022-01-26 01:56:00|4358.91|4358.31|4359.16|4358.56|4359.16|4358.56|4358.91|4358.31|11
1643162170000|2022-01-26 01:56:10|4359.03|4358.43|4359.16|4358.56|4359.16|4358.56|4359.03|4358.43|35
1643162180000|2022-01-26 01:56:20|||||||||32
1643162190000|2022-01-26 01:56:30|4359.28|4358.68|4359.16|4358.56|4359.28|4358.68|4359.16|4358.56|25
1643162200000|2022-01-26 01:56:40|4359.28|4358.68|4359.16|4358.56|4359.28|4358.68|4359.16|4358.56|4
1643162210000|2022-01-26 01:56:50|4359.03|4358.43|4359.16|4358.56|4359.16|4358.56|4358.91|4358.31|32
1643162220000|2022-01-26 01:57:00|4359.66|4359.06|4360.91|4360.31|4361.16|4360.56|4359.66|4359.06|148
1643162230000|2022-01-26 01:57:10|4361.16|4360.56|4361.91|4361.31|4361.91|4361.31|4360.78|4360.18|60
1643162240000|2022-01-26 01:57:20|4362.03|4361.43|4363.66|4363.06|4364.66|4364.06|4362.03|4361.43|392
1643162250000|2022-01-26 01:57:30|4363.28|4362.68|4363.91|4363.31|4363.91|4363.31|4362.78|4362.18|91
1643162260000|2022-01-26 01:57:40|4363.66|4363.06|4364.16|4363.56|4364.16|4363.56|4363.66|4363.06|143
1643162270000|2022-01-26 01:57:50|4363.91|4363.31|4363.66|4363.06|4364.78|4364.18|4363.66|4363.06|76
1643162280000|2022-01-26 01:58:00|4363.91|4363.31|4364.53|4363.93|4364.78|4364.18|4363.91|4363.31|39
1643162290000|2022-01-26 01:58:10|4364.41|4363.81|4365.16|4364.56|4365.41|4364.81|4363.91|4363.31|194
1643162300000|2022-01-26 01:58:20|4364.91|4364.31|4364.78|4364.18|4365.16|4364.56|4364.66|4364.06|54
1643162310000|2022-01-26 01:58:30|4364.91|4364.31|4365.91|4365.31|4366.16|4365.56|4364.91|4364.31|92
1643162320000|2022-01-26 01:58:40|4366.03|4365.43|4365.16|4364.56|4366.16|4365.56|4365.16|4364.56|90
1643162330000|2022-01-26 01:58:50|4365.53|4364.93|4366.28|4365.68|4366.41|4365.81|4365.41|4364.81|74
1643162340000|2022-01-26 01:59:00|4366.16|4365.56|4366.16|4365.56|4366.53|4365.93|4365.41|4364.81|86
1643162350000|2022-01-26 01:59:10|4366.03|4365.43|4365.16|4364.56|4366.03|4365.43|4364.91|4364.31|72
1643162360000|2022-01-26 01:59:20|4364.78|4364.18|4364.91|4364.31|4365.16|4364.56|4364.78|4364.18|62
1643162370000|2022-01-26 01:59:30|4364.66|4364.06|4364.41|4363.81|4365.16|4364.56|4364.41|4363.81|38
1643162380000|2022-01-26 01:59:40|4364.28|4363.68|4364.41|4363.81|4364.41|4363.81|4363.91|4363.31|99
1643162390000|2022-01-26 01:59:50|4364.16|4363.56|4363.91|4363.31|4364.16|4363.56|4363.66|4363.06|57
1643162400000|2022-01-26 02:00:00|4364.03|4363.43|4363.91|4363.31|4364.16|4363.56|4363.66|4363.06|36
1643162410000|2022-01-26 02:00:10|4364.16|4363.56|4363.16|4362.56|4364.28|4363.68|4363.16|4362.56|101
1643162420000|2022-01-26 02:00:20|4363.28|4362.68|4363.41|4362.81|4363.78|4363.18|4363.16|4362.56|8
1643162430000|2022-01-26 02:00:30|4363.66|4363.06|4364.03|4363.43|4364.16|4363.56|4363.41|4362.81|27
1643162440000|2022-01-26 02:00:40|4364.16|4363.56|4364.16|4363.56|4364.16|4363.56|4364.03|4363.43|16
1643162450000|2022-01-26 02:00:50|4364.03|4363.43|4364.16|4363.56|4364.16|4363.56|4364.03|4363.43|25
1643162460000|2022-01-26 02:01:00|4363.91|4363.31|4364.16|4363.56|4364.16|4363.56|4363.91|4363.31|44
1643162470000|2022-01-26 02:01:10|4364.03|4363.43|4364.16|4363.56|4364.16|4363.56|4363.91|4363.31|51
1643162480000|2022-01-26 02:01:20|||||||||30
1643162490000|2022-01-26 02:01:30|4363.91|4363.31|4363.91|4363.31|4363.91|4363.31|4363.91|4363.31|47
1643162500000|2022-01-26 02:01:40|4364.03|4363.43|4363.91|4363.31|4364.16|4363.56|4363.91|4363.31|28
1643162510000|2022-01-26 02:01:50|4363.78|4363.18|4364.03|4363.43|4364.16|4363.56|4363.53|4362.93|50
1643162520000|2022-01-26 02:02:00|4364.16|4363.56|4365.66|4365.06|4366.41|4365.81|4364.16|4363.56|99
1643162530000|2022-01-26 02:02:10|4365.53|4364.93|4365.66|4365.06|4365.66|4365.06|4365.53|4364.93|25
1643162540000|2022-01-26 02:02:20|4365.53|4364.93|4366.28|4365.68|4366.28|4365.68|4365.53|4364.93|60
1643162550000|2022-01-26 02:02:30|4366.16|4365.56|4366.03|4365.43|4366.28|4365.68|4365.53|4364.93|73
1643162560000|2022-01-26 02:02:40|4365.78|4365.18|4365.78|4365.18|4365.78|4365.18|4365.66|4365.06|8
1643162570000|2022-01-26 02:02:50|4365.91|4365.31|4366.91|4366.31|4366.91|4366.31|4365.66|4365.06|67
1643162580000|2022-01-26 02:03:00|4366.78|4366.18|4365.91|4365.31|4366.78|4366.18|4365.91|4365.31|33
1643162590000|2022-01-26 02:03:10|4365.66|4365.06|4365.66|4365.06|4366.16|4365.56|4365.53|4364.93|25
1643162600000|2022-01-26 02:03:20|4365.28|4364.68|4365.41|4364.81|4365.78|4365.18|4365.28|4364.68|16
1643162610000|2022-01-26 02:03:30|4365.53|4364.93|4365.91|4365.31|4365.91|4365.31|4365.41|4364.81|18
1643162620000|2022-01-26 02:03:40|4365.78|4365.18|4365.66|4365.06|4365.78|4365.18|4365.41|4364.81|2
1643162630000|2022-01-26 02:03:50|4365.53|4364.93|4365.91|4365.31|4365.91|4365.31|4365.53|4364.93|10
1643162640000|2022-01-26 02:04:00|4365.78|4365.18|4365.78|4365.18|4365.78|4365.18|4365.41|4364.81|6
1643162650000|2022-01-26 02:04:10|4365.66|4365.06|4365.16|4364.56|4365.78|4365.18|4365.16|4364.56|16
1643162660000|2022-01-26 02:04:20|4365.41|4364.81|4365.91|4365.31|4365.91|4365.31|4365.16|4364.56|18
1643162670000|2022-01-26 02:04:30|4365.78|4365.18|4366.28|4365.68|4366.28|4365.68|4365.53|4364.93|31
1643162680000|2022-01-26 02:04:40|4366.41|4365.81|4365.41|4364.81|4366.53|4365.93|4365.41|4364.81|67
1643162690000|2022-01-26 02:04:50|4365.16|4364.56|4364.66|4364.06|4365.16|4364.56|4364.41|4363.81|69
1643162700000|2022-01-26 02:05:00|4364.78|4364.18|4365.03|4364.43|4365.16|4364.56|4364.78|4364.18|25
1643162710000|2022-01-26 02:05:10|4365.16|4364.56|4365.03|4364.43|4365.41|4364.81|4364.91|4364.31|16
1643162720000|2022-01-26 02:05:20|4364.91|4364.31|4364.91|4364.31|4365.16|4364.56|4364.66|4364.06|11
1643162730000|2022-01-26 02:05:30|4365.16|4364.56|4365.66|4365.06|4366.66|4366.06|4365.16|4364.56|368
1643162740000|2022-01-26 02:05:40|4365.78|4365.18|4365.66|4365.06|4365.91|4365.31|4365.41|4364.81|20
1643162750000|2022-01-26 02:05:50|4366.16|4365.56|4366.16|4365.56|4366.28|4365.68|4365.66|4365.06|26
1643162760000|2022-01-26 02:06:00|4366.28|4365.68|4367.41|4366.81|4367.41|4366.81|4366.16|4365.56|162
1643162770000|2022-01-26 02:06:10|4367.66|4367.06|4367.78|4367.18|4367.91|4367.31|4367.41|4366.81|66
1643162780000|2022-01-26 02:06:20|4368.03|4367.43|4367.41|4366.81|4368.28|4367.68|4367.28|4366.68|70
1643162790000|2022-01-26 02:06:30|4367.53|4366.93|4367.03|4366.43|4367.53|4366.93|4366.91|4366.31|42
1643162800000|2022-01-26 02:06:40|4367.41|4366.81|4367.91|4367.31|4367.91|4367.31|4367.41|4366.81|40
1643162810000|2022-01-26 02:06:50|4368.03|4367.43|4367.53|4366.93|4368.16|4367.56|4367.41|4366.81|36
1643162820000|2022-01-26 02:07:00|4367.66|4367.06|4367.66|4367.06|4367.91|4367.31|4367.66|4367.06|30
1643162830000|2022-01-26 02:07:10|4367.78|4367.18|4367.91|4367.31|4367.91|4367.31|4367.53|4366.93|63
1643162840000|2022-01-26 02:07:20|4367.66|4367.06|4367.78|4367.18|4367.91|4367.31|4367.66|4367.06|48
1643162850000|2022-01-26 02:07:30|4367.91|4367.31|4367.53|4366.93|4367.91|4367.31|4367.53|4366.93|9
1643162860000|2022-01-26 02:07:40|4367.41|4366.81|4366.16|4365.56|4367.91|4367.31|4366.03|4365.43|279
1643162870000|2022-01-26 02:07:50|4366.41|4365.81|4366.41|4365.81|4366.66|4366.06|4366.16|4365.56|33
1643162880000|2022-01-26 02:08:00|4366.53|4365.93|4366.66|4366.06|4366.91|4366.31|4366.41|4365.81|48
1643162890000|2022-01-26 02:08:10|4366.41|4365.81|4366.66|4366.06|4366.66|4366.06|4366.41|4365.81|18
1643162900000|2022-01-26 02:08:20|4366.91|4366.31|4366.78|4366.18|4366.91|4366.31|4366.66|4366.06|9
1643162910000|2022-01-26 02:08:30|4366.91|4366.31|4366.91|4366.31|4366.91|4366.31|4366.78|4366.18|3
1643162920000|2022-01-26 02:08:40|4366.66|4366.06|4366.53|4365.93|4366.66|4366.06|4366.41|4365.81|20
1643162930000|2022-01-26 02:08:50|4366.66|4366.06|4366.66|4366.06|4366.78|4366.18|4366.66|4366.06|4
1643162940000|2022-01-26 02:09:00|4366.41|4365.81|4366.66|4366.06|4366.66|4366.06|4366.41|4365.81|12
1643162950000|2022-01-26 02:09:10|4366.53|4365.93|4366.66|4366.06|4366.66|4366.06|4366.53|4365.93|43
1643162960000|2022-01-26 02:09:20|4366.53|4365.93|4366.41|4365.81|4366.53|4365.93|4366.16|4365.56|12
1643162970000|2022-01-26 02:09:30|4366.16|4365.56|4366.28|4365.68|4366.41|4365.81|4366.03|4365.43|11
1643162980000|2022-01-26 02:09:40|4366.41|4365.81|4366.16|4365.56|4366.66|4366.06|4366.16|4365.56|74
1643162990000|2022-01-26 02:09:50|4366.41|4365.81|4366.66|4366.06|4366.66|4366.06|4366.16|4365.56|45
1643163000000|2022-01-26 02:10:00|4366.16|4365.56|4365.78|4365.18|4366.16|4365.56|4365.78|4365.18|40
1643163010000|2022-01-26 02:10:10|4365.91|4365.31|4366.16|4365.56|4366.16|4365.56|4365.91|4365.31|5
1643163020000|2022-01-26 02:10:20|4366.53|4365.93|4366.66|4366.06|4366.66|4366.06|4366.41|4365.81|36
1643163030000|2022-01-26 02:10:30|4367.41|4366.81|4367.91|4367.31|4367.91|4367.31|4367.41|4366.81|106
1643163040000|2022-01-26 02:10:40|4368.28|4367.68|4367.91|4367.31|4368.41|4367.81|4367.66|4367.06|55
1643163050000|2022-01-26 02:10:50|4367.78|4367.18|4368.16|4367.56|4368.41|4367.81|4367.78|4367.18|25
1643163060000|2022-01-26 02:11:00|4367.91|4367.31|4367.78|4367.18|4368.28|4367.68|4367.66|4367.06|50
1643163070000|2022-01-26 02:11:10|4367.91|4367.31|4368.41|4367.81|4368.41|4367.81|4367.78|4367.18|42
1643163080000|2022-01-26 02:11:20|4368.16|4367.56|4367.66|4367.06|4368.41|4367.81|4367.66|4367.06|45
1643163090000|2022-01-26 02:11:30|4367.78|4367.18|4367.16|4366.56|4367.78|4367.18|4367.16|4366.56|31
1643163100000|2022-01-26 02:11:40|4367.66|4367.06|4367.91|4367.31|4367.91|4367.31|4367.66|4367.06|9
1643163110000|2022-01-26 02:11:50|4367.78|4367.18|4367.66|4367.06|4367.91|4367.31|4367.53|4366.93|14
1643163120000|2022-01-26 02:12:00|4367.53|4366.93|4367.78|4367.18|4367.91|4367.31|4367.41|4366.81|29
1643163130000|2022-01-26 02:12:10|4367.91|4367.31|4367.41|4366.81|4367.91|4367.31|4367.41|4366.81|15
1643163140000|2022-01-26 02:12:20|4367.53|4366.93|4367.91|4367.31|4367.91|4367.31|4367.41|4366.81|6
1643163150000|2022-01-26 02:12:30|4367.78|4367.18|4367.78|4367.18|4368.03|4367.43|4367.78|4367.18|18
1643163160000|2022-01-26 02:12:40|4367.91|4367.31|4367.66|4367.06|4368.16|4367.56|4367.66|4367.06|25
1643163170000|2022-01-26 02:12:50|4367.78|4367.18|4367.78|4367.18|4367.91|4367.31|4367.78|4367.18|3
1643163180000|2022-01-26 02:13:00|4367.66|4367.06|4367.03|4366.43|4367.78|4367.18|4366.91|4366.31|40
1643163190000|2022-01-26 02:13:10|4367.16|4366.56|4367.53|4366.93|4367.66|4367.06|4367.03|4366.43|24
1643163200000|2022-01-26 02:13:20|4367.41|4366.81|4367.53|4366.93|4367.91|4367.31|4367.41|4366.81|25
1643163210000|2022-01-26 02:13:30|4367.41|4366.81|4367.16|4366.56|4367.53|4366.93|4367.16|4366.56|7
1643163220000|2022-01-26 02:13:40|4367.28|4366.68|4367.03|4366.43|4367.28|4366.68|4366.91|4366.31|49
1643163230000|2022-01-26 02:13:50|4367.28|4366.68|4367.28|4366.68|4367.91|4367.31|4367.28|4366.68|13
1643163240000|2022-01-26 02:14:00|4367.16|4366.56|4366.91|4366.31|4367.41|4366.81|4366.66|4366.06|63
1643163250000|2022-01-26 02:14:10|4366.78|4366.18|4367.03|4366.43|4367.16|4366.56|4366.66|4366.06|40
1643163260000|2022-01-26 02:14:20|4366.91|4366.31|4367.16|4366.56|4367.28|4366.68|4366.91|4366.31|16
1643163270000|2022-01-26 02:14:30|4367.41|4366.81|4367.16|4366.56|4367.41|4366.81|4367.16|4366.56|25
1643163280000|2022-01-26 02:14:40|4366.66|4366.06|4367.41|4366.81|4367.41|4366.81|4366.66|4366.06|37
1643163290000|2022-01-26 02:14:50|4367.28|4366.68|4367.28|4366.68|4367.41|4366.81|4366.91|4366.31|73
1643163300000|2022-01-26 02:15:00|4367.16|4366.56|4367.78|4367.18|4367.91|4367.31|4366.91|4366.31|57
1643163310000|2022-01-26 02:15:10|4367.91|4367.31|4367.66|4367.06|4367.91|4367.31|4367.66|4367.06|29
1643163320000|2022-01-26 02:15:20|4367.78|4367.18|4367.16|4366.56|4367.78|4367.18|4367.16|4366.56|12
1643163330000|2022-01-26 02:15:30|4366.41|4365.81|4366.78|4366.18|4366.91|4366.31|4366.41|4365.81|54
1643163340000|2022-01-26 02:15:40|4366.66|4366.06|4366.16|4365.56|4366.66|4366.06|4366.16|4365.56|29
1643163350000|2022-01-26 02:15:50|4366.28|4365.68|4366.16|4365.56|4366.53|4365.93|4366.16|4365.56|17
1643163360000|2022-01-26 02:16:00|4366.28|4365.68|4366.16|4365.56|4366.41|4365.81|4365.66|4365.06|130
1643163370000|2022-01-26 02:16:10|4365.91|4365.31|4365.66|4365.06|4365.91|4365.31|4365.41|4364.81|42
1643163380000|2022-01-26 02:16:20|4365.78|4365.18|4365.41|4364.81|4365.78|4365.18|4365.16|4364.56|41
1643163390000|2022-01-26 02:16:30|4365.53|4364.93|4365.78|4365.18|4365.91|4365.31|4365.53|4364.93|17
1643163400000|2022-01-26 02:16:40|4365.91|4365.31|4365.28|4364.68|4365.91|4365.31|4365.28|4364.68|73
1643163410000|2022-01-26 02:16:50|4365.41|4364.81|4365.66|4365.06|4365.91|4365.31|4365.28|4364.68|11
1643163420000|2022-01-26 02:17:00|4365.41|4364.81|4365.16|4364.56|4365.41|4364.81|4365.03|4364.43|34
1643163430000|2022-01-26 02:17:10|4365.03|4364.43|4365.03|4364.43|4365.03|4364.43|4365.03|4364.43|14
1643163440000|2022-01-26 02:17:20|4365.16|4364.56|4365.03|4364.43|4365.16|4364.56|4364.91|4364.31|19
1643163450000|2022-01-26 02:17:30|4365.16|4364.56|4365.28|4364.68|4365.41|4364.81|4365.16|4364.56|51
1643163460000|2022-01-26 02:17:40|4365.41|4364.81|4366.41|4365.81|4366.41|4365.81|4365.41|4364.81|79
1643163470000|2022-01-26 02:17:50|||||||||3
1643163480000|2022-01-26 02:18:00|4366.28|4365.68|4366.16|4365.56|4366.41|4365.81|4365.91|4365.31|27
1643163490000|2022-01-26 02:18:10|4366.03|4365.43|4365.91|4365.31|4366.03|4365.43|4365.91|4365.31|5
1643163500000|2022-01-26 02:18:20|4365.66|4365.06|4365.41|4364.81|4365.66|4365.06|4365.41|4364.81|9
1643163510000|2022-01-26 02:18:30|4365.53|4364.93|4366.16|4365.56|4366.16|4365.56|4365.53|4364.93|21
1643163520000|2022-01-26 02:18:40|4366.28|4365.68|4366.41|4365.81|4366.41|4365.81|4366.16|4365.56|16
1643163530000|2022-01-26 02:18:50|4366.66|4366.06|4366.41|4365.81|4366.66|4366.06|4366.41|4365.81|5
1643163540000|2022-01-26 02:19:00|4366.66|4366.06|4367.16|4366.56|4367.91|4367.31|4366.66|4366.06|71
1643163550000|2022-01-26 02:19:10|4367.41|4366.81|4367.28|4366.68|4367.41|4366.81|4367.16|4366.56|20
1643163560000|2022-01-26 02:19:20|4367.16|4366.56|4367.03|4366.43|4367.28|4366.68|4367.03|4366.43|33
1643163570000|2022-01-26 02:19:30|4367.16|4366.56|4367.28|4366.68|4367.41|4366.81|4366.91|4366.31|17
1643163580000|2022-01-26 02:19:40|4367.41|4366.81|4367.28|4366.68|4367.41|4366.81|4367.16|4366.56|2
1643163590000|2022-01-26 02:19:50|4367.16|4366.56|4367.28|4366.68|4367.28|4366.68|4367.16|4366.56|0
1643163600000|2022-01-26 02:20:00|4367.41|4366.81|4367.16|4366.56|4368.16|4367.56|4367.03|4366.43|63
1643163610000|2022-01-26 02:20:10|4367.03|4366.43|4366.66|4366.06|4367.16|4366.56|4366.66|4366.06|19
1643163620000|2022-01-26 02:20:20|4366.41|4365.81|4366.66|4366.06|4366.66|4366.06|4366.41|4365.81|6
1643163630000|2022-01-26 02:20:30|4366.91|4366.31|4366.78|4366.18|4366.91|4366.31|4366.41|4365.81|6
1643163640000|2022-01-26 02:20:40|4366.66|4366.06|4366.78|4366.18|4366.78|4366.18|4366.53|4365.93|12
1643163650000|2022-01-26 02:20:50|4366.66|4366.06|4366.78|4366.18|4366.91|4366.31|4366.66|4366.06|0
1643163660000|2022-01-26 02:21:00|4366.66|4366.06|4366.66|4366.06|4366.91|4366.31|4366.53|4365.93|10
1643163670000|2022-01-26 02:21:10|4366.53|4365.93|4366.53|4365.93|4366.66|4366.06|4366.28|4365.68|92
1643163680000|2022-01-26 02:21:20|4366.41|4365.81|4366.53|4365.93|4366.66|4366.06|4366.41|4365.81|14
1643163690000|2022-01-26 02:21:30|4366.66|4366.06|4366.53|4365.93|4366.66|4366.06|4366.53|4365.93|4
1643163700000|2022-01-26 02:21:40|4366.66|4366.06|4367.28|4366.68|4367.41|4366.81|4366.66|4366.06|8
1643163710000|2022-01-26 02:21:50|4367.16|4366.56|4368.91|4368.31|4368.91|4368.31|4367.16|4366.56|95
1643163720000|2022-01-26 02:22:00|4368.66|4368.06|4368.16|4367.56|4368.91|4368.31|4368.16|4367.56|64
1643163730000|2022-01-26 02:22:10|4368.03|4367.43|4367.91|4367.31|4368.28|4367.68|4367.91|4367.31|22
1643163740000|2022-01-26 02:22:20|4368.03|4367.43|4368.16|4367.56|4368.41|4367.81|4367.91|4367.31|21
1643163750000|2022-01-26 02:22:30|4368.28|4367.68|4368.66|4368.06|4368.66|4368.06|4368.28|4367.68|15
1643163760000|2022-01-26 02:22:40|4368.53|4367.93|4368.16|4367.56|4368.66|4368.06|4368.16|4367.56|7
1643163770000|2022-01-26 02:22:50|4367.91|4367.31|4367.66|4367.06|4367.91|4367.31|4367.66|4367.06|19
1643163780000|2022-01-26 02:23:00|4367.41|4366.81|4366.66|4366.06|4367.41|4366.81|4366.53|4365.93|37
1643163790000|2022-01-26 02:23:10|4366.78|4366.18|4366.91|4366.31|4367.16|4366.56|4366.66|4366.06|78
1643163800000|2022-01-26 02:23:20|4367.16|4366.56|4367.28|4366.68|4367.28|4366.68|4367.03|4366.43|38
1643163810000|2022-01-26 02:23:30|4367.41|4366.81|4367.28|4366.68|4367.41|4366.81|4367.03|4366.43|9
1643163820000|2022-01-26 02:23:40|4367.16|4366.56|4367.41|4366.81|4367.41|4366.81|4367.16|4366.56|2
1643163830000|2022-01-26 02:23:50|4368.78|4368.18|4369.41|4368.81|4369.66|4369.06|4368.78|4368.18|245
1643163840000|2022-01-26 02:24:00|4369.28|4368.68|4370.91|4370.31|4370.91|4370.31|4369.28|4368.68|147
1643163850000|2022-01-26 02:24:10|4371.16|4370.56|4370.91|4370.31|4371.16|4370.56|4370.41|4369.81|61
1643163860000|2022-01-26 02:24:20|4371.16|4370.56|4371.16|4370.56|4371.91|4371.31|4370.91|4370.31|114
1643163870000|2022-01-26 02:24:30|4371.41|4370.81|4370.78|4370.18|4371.41|4370.81|4370.66|4370.06|25
1643163880000|2022-01-26 02:24:40|4370.66|4370.06|4369.66|4369.06|4370.66|4370.06|4369.41|4368.81|23
1643163890000|2022-01-26 02:24:50|4369.16|4368.56|4369.16|4368.56|4369.41|4368.81|4368.91|4368.31|42
1643163900000|2022-01-26 02:25:00|4369.03|4368.43|4368.16|4367.56|4369.16|4368.56|4368.16|4367.56|34
1643163910000|2022-01-26 02:25:10|4367.91|4367.31|4367.53|4366.93|4368.16|4367.56|4367.28|4366.68|79
1643163920000|2022-01-26 02:25:20|4367.66|4367.06|4367.41|4366.81|4367.91|4367.31|4367.28|4366.68|25
1643163930000|2022-01-26 02:25:30|4367.16|4366.56|4367.66|4367.06|4367.78|4367.18|4366.91|4366.31|40
1643163940000|2022-01-26 02:25:40|4367.53|4366.93|4367.78|4367.18|4367.91|4367.31|4367.28|4366.68|46
1643163950000|2022-01-26 02:25:50|4367.91|4367.31|4368.03|4367.43|4368.03|4367.43|4367.41|4366.81|54
1643163960000|2022-01-26 02:26:00|4367.91|4367.31|4368.03|4367.43|4368.03|4367.43|4367.91|4367.31|6
1643163970000|2022-01-26 02:26:10|4367.91|4367.31|4367.66|4367.06|4367.91|4367.31|4367.41|4366.81|29
1643163980000|2022-01-26 02:26:20|4367.53|4366.93|4366.91|4366.31|4367.91|4367.31|4366.78|4366.18|127
1643163990000|2022-01-26 02:26:30|4366.66|4366.06|4367.41|4366.81|4367.53|4366.93|4366.66|4366.06|152
1643164000000|2022-01-26 02:26:40|4367.28|4366.68|4367.03|4366.43|4367.28|4366.68|4366.78|4366.18|21
1643164010000|2022-01-26 02:26:50|4367.16|4366.56|4366.91|4366.31|4367.16|4366.56|4366.78|4366.18|18
1643164020000|2022-01-26 02:27:00|4367.16|4366.56|4366.91|4366.31|4367.16|4366.56|4366.78|4366.18|19
1643164030000|2022-01-26 02:27:10|||||||||1
1643164040000|2022-01-26 02:27:20|4367.16|4366.56|4367.53|4366.93|4367.53|4366.93|4367.16|4366.56|39
1643164050000|2022-01-26 02:27:30|4367.41|4366.81|4367.66|4367.06|4367.66|4367.06|4367.28|4366.68|11
1643164060000|2022-01-26 02:27:40|4367.41|4366.81|4367.28|4366.68|4367.66|4367.06|4367.16|4366.56|15
1643164070000|2022-01-26 02:27:50|4367.16|4366.56|4367.28|4366.68|4367.41|4366.81|4367.16|4366.56|8
1643164080000|2022-01-26 02:28:00|4367.41|4366.81|4367.28|4366.68|4367.66|4367.06|4367.16|4366.56|33
1643164090000|2022-01-26 02:28:10|4367.16|4366.56|4367.16|4366.56|4367.28|4366.68|4367.03|4366.43|12
1643164100000|2022-01-26 02:28:20|4367.03|4366.43|4367.16|4366.56|4367.41|4366.81|4366.91|4366.31|19
1643164110000|2022-01-26 02:28:30|4367.03|4366.43|4367.16|4366.56|4367.28|4366.68|4367.03|4366.43|2
1643164120000|2022-01-26 02:28:40|4366.91|4366.31|4367.28|4366.68|4367.41|4366.81|4366.91|4366.31|10
1643164130000|2022-01-26 02:28:50|4367.16|4366.56|4367.16|4366.56|4367.41|4366.81|4366.91|4366.31|10
1643164140000|2022-01-26 02:29:00|4367.03|4366.43|4367.78|4367.18|4367.78|4367.18|4367.03|4366.43|34
1643164150000|2022-01-26 02:29:10|4367.66|4367.06|4367.66|4367.06|4367.66|4367.06|4367.66|4367.06|2
1643164160000|2022-01-26 02:29:20|4367.53|4366.93|4368.03|4367.43|4368.28|4367.68|4367.41|4366.81|40
1643164170000|2022-01-26 02:29:30|4368.28|4367.68|4368.41|4367.81|4368.41|4367.81|4368.28|4367.68|11
1643164180000|2022-01-26 02:29:40|4368.53|4367.93|4368.16|4367.56|4368.66|4368.06|4368.16|4367.56|22
1643164190000|2022-01-26 02:29:50|4368.03|4367.43|4367.91|4367.31|4368.16|4367.56|4367.91|4367.31|7
1643164200000|2022-01-26 02:30:00|4368.03|4367.43|4369.41|4368.81|4369.53|4368.93|4367.91|4367.31|60
1643164210000|2022-01-26 02:30:10|4368.28|4367.68|4367.41|4366.81|4368.28|4367.68|4367.41|4366.81|49
1643164220000|2022-01-26 02:30:20|4367.53|4366.93|4367.53|4366.93|4367.78|4367.18|4367.03|4366.43|24
1643164230000|2022-01-26 02:30:30|4367.41|4366.81|4367.41|4366.81|4367.78|4367.18|4367.28|4366.68|15
1643164240000|2022-01-26 02:30:40|4367.28|4366.68|4367.28|4366.68|4367.28|4366.68|4367.16|4366.56|5
1643164250000|2022-01-26 02:30:50|4367.66|4367.06|4367.91|4367.31|4367.91|4367.31|4367.66|4367.06|12
1643164260000|2022-01-26 02:31:00|4368.03|4367.43|4367.66|4367.06|4368.03|4367.43|4367.66|4367.06|4
1643164270000|2022-01-26 02:31:10|4368.03|4367.43|4367.91|4367.31|4368.16|4367.56|4367.78|4367.18|4
1643164280000|2022-01-26 02:31:20|4367.66|4367.06|4367.91|4367.31|4368.03|4367.43|4367.66|4367.06|1
1643164290000|2022-01-26 02:31:30|4367.78|4367.18|4368.03|4367.43|4368.03|4367.43|4367.66|4367.06|3
1643164300000|2022-01-26 02:31:40|4367.91|4367.31|4367.66|4367.06|4367.91|4367.31|4367.66|4367.06|17
1643164310000|2022-01-26 02:31:50|4367.41|4366.81|4367.91|4367.31|4367.91|4367.31|4367.41|4366.81|9
1643164320000|2022-01-26 02:32:00|4367.78|4367.18|4367.28|4366.68|4367.78|4367.18|4367.28|4366.68|13
1643164330000|2022-01-26 02:32:10|4367.41|4366.81|4367.41|4366.81|4367.41|4366.81|4367.16|4366.56|43
1643164340000|2022-01-26 02:32:20|4367.28|4366.68|4367.41|4366.81|4367.41|4366.81|4366.91|4366.31|27
1643164350000|2022-01-26 02:32:30|4367.16|4366.56|4367.66|4367.06|4367.66|4367.06|4367.03|4366.43|15
1643164360000|2022-01-26 02:32:40|4367.41|4366.81|4367.16|4366.56|4367.41|4366.81|4367.16|4366.56|7
1643164370000|2022-01-26 02:32:50|||||||||1
1643164380000|2022-01-26 02:33:00|4367.28|4366.68|4367.41|4366.81|4367.53|4366.93|4367.16|4366.56|97
1643164390000|2022-01-26 02:33:10|4367.28|4366.68|4367.53|4366.93|4367.66|4367.06|4367.28|4366.68|40
1643164400000|2022-01-26 02:33:20|4367.66|4367.06|4368.03|4367.43|4368.16|4367.56|4367.66|4367.06|26
1643164410000|2022-01-26 02:33:30|4367.91|4367.31|4368.28|4367.68|4368.28|4367.68|4367.91|4367.31|5
1643164420000|2022-01-26 02:33:40|4368.16|4367.56|4368.16|4367.56|4368.16|4367.56|4368.16|4367.56|1
1643164430000|2022-01-26 02:33:50|4367.91|4367.31|4367.66|4367.06|4367.91|4367.31|4367.41|4366.81|23
1643164440000|2022-01-26 02:34:00|4366.91|4366.31|4367.41|4366.81|4367.41|4366.81|4366.91|4366.31|34
1643164450000|2022-01-26 02:34:10|4367.16|4366.56|4367.16|4366.56|4367.28|4366.68|4367.16|4366.56|8
1643164460000|2022-01-26 02:34:20|4367.03|4366.43|4367.28|4366.68|4367.41|4366.81|4366.91|4366.31|12
1643164470000|2022-01-26 02:34:30|4367.16|4366.56|4366.66|4366.06|4367.28|4366.68|4366.66|4366.06|12
1643164480000|2022-01-26 02:34:40|4367.03|4366.43|4367.16|4366.56|4367.16|4366.56|4366.78|4366.18|12
1643164490000|2022-01-26 02:34:50|4367.03|4366.43|4367.41|4366.81|4367.41|4366.81|4366.91|4366.31|17
1643164500000|2022-01-26 02:35:00|4367.16|4366.56|4366.91|4366.31|4367.16|4366.56|4366.66|4366.06|21
1643164510000|2022-01-26 02:35:10|4366.66|4366.06|4366.91|4366.31|4366.91|4366.31|4366.66|4366.06|14
1643164520000|2022-01-26 02:35:20|4366.78|4366.18|4367.03|4366.43|4367.16|4366.56|4366.78|4366.18|15
1643164530000|2022-01-26 02:35:30|4367.16|4366.56|4366.78|4366.18|4367.16|4366.56|4366.53|4365.93|22
1643164540000|2022-01-26 02:35:40|4366.91|4366.31|4366.66|4366.06|4366.91|4366.31|4366.66|4366.06|17
1643164550000|2022-01-26 02:35:50|4366.78|4366.18|4366.53|4365.93|4366.78|4366.18|4366.03|4365.43|36
1643164560000|2022-01-26 02:36:00|4366.41|4365.81|4366.91|4366.31|4366.91|4366.31|4366.16|4365.56|31
1643164570000|2022-01-26 02:36:10|4366.78|4366.18|4366.66|4366.06|4366.91|4366.31|4366.66|4366.06|1
1643164580000|2022-01-26 02:36:20|4366.41|4365.81|4366.41|4365.81|4366.41|4365.81|4366.41|4365.81|8
1643164590000|2022-01-26 02:36:30|4366.16|4365.56|4366.03|4365.43|4366.16|4365.56|4365.91|4365.31|15
1643164600000|2022-01-26 02:36:40|4366.16|4365.56|4365.91|4365.31|4366.28|4365.68|4365.91|4365.31|15
1643164610000|2022-01-26 02:36:50|4365.78|4365.18|4365.91|4365.31|4365.91|4365.31|4365.78|4365.18|17
1643164620000|2022-01-26 02:37:00|4365.78|4365.18|4365.91|4365.31|4366.03|4365.43|4365.41|4364.81|48
1643164630000|2022-01-26 02:37:10|4365.78|4365.18|4365.53|4364.93|4365.91|4365.31|4365.41|4364.81|12
1643164640000|2022-01-26 02:37:20|4365.66|4365.06|4365.91|4365.31|4366.03|4365.43|4365.66|4365.06|14
1643164650000|2022-01-26 02:37:30|4365.53|4364.93|4365.91|4365.31|4366.16|4365.56|4365.53|4364.93|11
1643164660000|2022-01-26 02:37:40|4365.66|4365.06|4366.41|4365.81|4366.41|4365.81|4365.66|4365.06|16
1643164670000|2022-01-26 02:37:50|4366.28|4365.68|4365.41|4364.81|4366.28|4365.68|4365.41|4364.81|15
1643164680000|2022-01-26 02:38:00|4365.66|4365.06|4366.41|4365.81|4366.41|4365.81|4365.66|4365.06|43
1643164690000|2022-01-26 02:38:10|4366.28|4365.68|4365.66|4365.06|4366.41|4365.81|4365.66|4365.06|7
1643164700000|2022-01-26 02:38:20|4365.78|4365.18|4366.16|4365.56|4366.28|4365.68|4365.78|4365.18|10
1643164710000|2022-01-26 02:38:30|4366.28|4365.68|4366.28|4365.68|4366.28|4365.68|4366.16|4365.56|27
1643164720000|2022-01-26 02:38:40|4366.16|4365.56|4365.91|4365.31|4366.28|4365.68|4365.91|4365.31|6
1643164730000|2022-01-26 02:38:50|4366.03|4365.43|4365.66|4365.06|4366.28|4365.68|4365.66|4365.06|6
1643164740000|2022-01-26 02:39:00|4365.78|4365.18|4365.78|4365.18|4366.28|4365.68|4365.78|4365.18|32
1643164750000|2022-01-26 02:39:10|4365.91|4365.31|4366.16|4365.56|4366.41|4365.81|4365.78|4365.18|12
1643164760000|2022-01-26 02:39:20|4366.28|4365.68|4366.16|4365.56|4366.28|4365.68|4366.03|4365.43|10
1643164770000|2022-01-26 02:39:30|4366.28|4365.68|4364.91|4364.31|4366.28|4365.68|4364.91|4364.31|63
1643164780000|2022-01-26 02:39:40|4365.03|4364.43|4365.28|4364.68|4365.28|4364.68|4364.91|4364.31|16
1643164790000|2022-01-26 02:39:50|4365.41|4364.81|4365.16|4364.56|4365.41|4364.81|4365.16|4364.56|25
1643164800000|2022-01-26 02:40:00|4365.28|4364.68|4365.41|4364.81|4365.78|4365.18|4365.16|4364.56|35
1643164810000|2022-01-26 02:40:10|4365.53|4364.93|4365.41|4364.81|4365.78|4365.18|4365.28|4364.68|59
1643164820000|2022-01-26 02:40:20|4365.28|4364.68|4365.28|4364.68|4365.28|4364.68|4365.16|4364.56|4
1643164830000|2022-01-26 02:40:30|4365.41|4364.81|4365.03|4364.43|4365.41|4364.81|4365.03|4364.43|15
1643164840000|2022-01-26 02:40:40|4365.16|4364.56|4365.41|4364.81|4365.41|4364.81|4365.16|4364.56|6
1643164850000|2022-01-26 02:40:50|4365.28|4364.68|4365.66|4365.06|4365.66|4365.06|4365.28|4364.68|14
1643164860000|2022-01-26 02:41:00|4365.53|4364.93|4365.03|4364.43|4365.53|4364.93|4365.03|4364.43|34
1643164870000|2022-01-26 02:41:10|4364.91|4364.31|4364.53|4363.93|4364.91|4364.31|4364.53|4363.93|27
1643164880000|2022-01-26 02:41:20|4364.41|4363.81|4364.53|4363.93|4364.53|4363.93|4364.41|4363.81|26
1643164890000|2022-01-26 02:41:30|4364.66|4364.06|4364.16|4363.56|4364.66|4364.06|4363.66|4363.06|59
1643164900000|2022-01-26 02:41:40|4363.78|4363.18|4363.41|4362.81|4363.78|4363.18|4363.41|4362.81|11
1643164910000|2022-01-26 02:41:50|4363.66|4363.06|4363.66|4363.06|4364.03|4363.43|4363.66|4363.06|29
1643164920000|2022-01-26 02:42:00|4363.78|4363.18|4363.53|4362.93|4363.91|4363.31|4363.28|4362.68|71
1643164930000|2022-01-26 02:42:10|4363.41|4362.81|4363.53|4362.93|4363.66|4363.06|4363.41|4362.81|24
1643164940000|2022-01-26 02:42:20|4363.41|4362.81|4363.66|4363.06|4363.66|4363.06|4363.41|4362.81|16
1643164950000|2022-01-26 02:42:30|4363.53|4362.93|4363.53|4362.93|4363.78|4363.18|4363.53|4362.93|19
1643164960000|2022-01-26 02:42:40|4363.66|4363.06|4363.66|4363.06|4363.66|4363.06|4363.41|4362.81|2
1643164970000|2022-01-26 02:42:50|4363.53|4362.93|4363.66|4363.06|4363.91|4363.31|4363.41|4362.81|7
1643164980000|2022-01-26 02:43:00|4363.91|4363.31|4363.66|4363.06|4363.91|4363.31|4363.53|4362.93|9
1643164990000|2022-01-26 02:43:10|4363.78|4363.18|4363.66|4363.06|4363.91|4363.31|4363.66|4363.06|8
1643165000000|2022-01-26 02:43:20|4363.78|4363.18|4363.66|4363.06|4363.78|4363.18|4363.66|4363.06|0
1643165010000|2022-01-26 02:43:30|4363.78|4363.18|4363.53|4362.93|4363.91|4363.31|4363.53|4362.93|8
1643165020000|2022-01-26 02:43:40|4363.66|4363.06|4363.66|4363.06|4363.66|4363.06|4363.66|4363.06|4
1643165030000|2022-01-26 02:43:50|4363.53|4362.93|4363.28|4362.68|4363.53|4362.93|4362.91|4362.31|23
1643165040000|2022-01-26 02:44:00|4363.16|4362.56|4363.16|4362.56|4363.28|4362.68|4362.91|4362.31|21
1643165050000|2022-01-26 02:44:10|4363.28|4362.68|4363.41|4362.81|4363.41|4362.81|4363.16|4362.56|10
1643165060000|2022-01-26 02:44:20|4363.66|4363.06|4363.16|4362.56|4363.66|4363.06|4363.16|4362.56|29
1643165070000|2022-01-26 02:44:30|4363.03|4362.43|4362.91|4362.31|4363.03|4362.43|4362.91|4362.31|9
1643165080000|2022-01-26 02:44:40|4363.16|4362.56|4363.03|4362.43|4363.28|4362.68|4363.03|4362.43|16
1643165090000|2022-01-26 02:44:50|4363.16|4362.56|4363.16|4362.56|4363.28|4362.68|4363.16|4362.56|5
1643165100000|2022-01-26 02:45:00|4363.03|4362.43|4363.66|4363.06|4363.66|4363.06|4362.91|4362.31|14
1643165110000|2022-01-26 02:45:10|4363.78|4363.18|4363.78|4363.18|4364.16|4363.56|4363.78|4363.18|23
1643165120000|2022-01-26 02:45:20|4363.91|4363.31|4364.41|4363.81|4364.41|4363.81|4363.66|4363.06|25
1643165130000|2022-01-26 02:45:30|4364.66|4364.06|4364.41|4363.81|4364.66|4364.06|4364.41|4363.81|18
1643165140000|2022-01-26 02:45:40|4364.66|4364.06|4364.66|4364.06|4364.66|4364.06|4364.41|4363.81|13
1643165150000|2022-01-26 02:45:50|4364.41|4363.81|4364.66|4364.06|4364.66|4364.06|4364.41|4363.81|6
1643165160000|2022-01-26 02:46:00|4364.53|4363.93|4364.53|4363.93|4364.66|4364.06|4364.41|4363.81|10
1643165170000|2022-01-26 02:46:10|4364.66|4364.06|4364.53|4363.93|4364.66|4364.06|4364.41|4363.81|3
1643165180000|2022-01-26 02:46:20|4364.66|4364.06|4364.66|4364.06|4364.66|4364.06|4364.66|4364.06|0
1643165190000|2022-01-26 02:46:30|||||||||11
1643165200000|2022-01-26 02:46:40|4364.41|4363.81|4364.16|4363.56|4364.53|4363.93|4364.16|4363.56|23
1643165210000|2022-01-26 02:46:50|4364.41|4363.81|4364.53|4363.93|4364.66|4364.06|4364.28|4363.68|10
1643165220000|2022-01-26 02:47:00|4364.41|4363.81|4364.66|4364.06|4364.66|4364.06|4364.28|4363.68|13
1643165230000|2022-01-26 02:47:10|4364.53|4363.93|4364.41|4363.81|4364.53|4363.93|4364.41|4363.81|5
1643165240000|2022-01-26 02:47:20|4364.28|4363.68|4364.28|4363.68|4364.28|4363.68|4364.28|4363.68|6
1643165250000|2022-01-26 02:47:30|4364.16|4363.56|4364.66|4364.06|4364.66|4364.06|4364.16|4363.56|11
1643165260000|2022-01-26 02:47:40|4364.53|4363.93|4364.66|4364.06|4364.66|4364.06|4364.53|4363.93|1
1643165270000|2022-01-26 02:47:50|4364.53|4363.93|4364.53|4363.93|4364.53|4363.93|4364.53|4363.93|9
1643165280000|2022-01-26 02:48:00|4364.66|4364.06|4364.53|4363.93|4364.66|4364.06|4364.53|4363.93|4
1643165290000|2022-01-26 02:48:10|4364.41|4363.81|4364.53|4363.93|4364.66|4364.06|4364.41|4363.81|14
1643165300000|2022-01-26 02:48:20|4364.66|4364.06|4364.66|4364.06|4364.66|4364.06|4364.53|4363.93|1
1643165310000|2022-01-26 02:48:30|4364.53|4363.93|4364.66|4364.06|4364.66|4364.06|4364.53|4363.93|8
1643165320000|2022-01-26 02:48:40|||||||||13
1643165330000|2022-01-26 02:48:50|4364.41|4363.81|4364.66|4364.06|4364.66|4364.06|4364.41|4363.81|8
1643165340000|2022-01-26 02:49:00|4364.41|4363.81|4363.91|4363.31|4364.41|4363.81|4363.91|4363.31|38
1643165350000|2022-01-26 02:49:10|4364.03|4363.43|4364.16|4363.56|4364.28|4363.68|4363.91|4363.31|17
1643165360000|2022-01-26 02:49:20|4363.91|4363.31|4364.16|4363.56|4364.16|4363.56|4363.91|4363.31|8
1643165370000|2022-01-26 02:49:30|4364.03|4363.43|4363.41|4362.81|4364.03|4363.43|4363.41|4362.81|24
1643165380000|2022-01-26 02:49:40|4363.53|4362.93|4364.16|4363.56|4364.16|4363.56|4363.53|4362.93|37
1643165390000|2022-01-26 02:49:50|4364.03|4363.43|4364.66|4364.06|4364.66|4364.06|4364.03|4363.43|21
1643165400000|2022-01-26 02:50:00|4364.53|4363.93|4364.66|4364.06|4364.66|4364.06|4364.28|4363.68|50
1643165410000|2022-01-26 02:50:10|4364.53|4363.93|4364.66|4364.06|4364.66|4364.06|4364.53|4363.93|11
1643165420000|2022-01-26 02:50:20|4364.53|4363.93|4364.66|4364.06|4364.66|4364.06|4364.53|4363.93|21
1643165430000|2022-01-26 02:50:30|4364.41|4363.81|4364.16|4363.56|4364.41|4363.81|4364.16|4363.56|17
1643165440000|2022-01-26 02:50:40|4364.03|4363.43|4364.41|4363.81|4364.41|4363.81|4364.03|4363.43|14
1643165450000|2022-01-26 02:50:50|4364.66|4364.06|4364.41|4363.81|4364.66|4364.06|4364.41|4363.81|38
1643165460000|2022-01-26 02:51:00|4364.66|4364.06|4364.66|4364.06|4364.66|4364.06|4364.53|4363.93|7
1643165470000|2022-01-26 02:51:10|||||||||4
1643165480000|2022-01-26 02:51:20|4364.53|4363.93|4364.53|4363.93|4364.66|4364.06|4364.53|4363.93|7
1643165490000|2022-01-26 02:51:30|4364.66|4364.06|4364.41|4363.81|4364.66|4364.06|4364.28|4363.68|14
1643165500000|2022-01-26 02:51:40|4364.28|4363.68|4364.16|4363.56|4364.28|4363.68|4364.16|4363.56|1
1643165510000|2022-01-26 02:51:50|4364.03|4363.43|4363.78|4363.18|4364.03|4363.43|4363.78|4363.18|2
1643165520000|2022-01-26 02:52:00|4364.41|4363.81|4363.91|4363.31|4364.41|4363.81|4363.91|4363.31|24
1643165530000|2022-01-26 02:52:10|4364.03|4363.43|4364.16|4363.56|4364.16|4363.56|4363.78|4363.18|41
1643165540000|2022-01-26 02:52:20|4363.91|4363.31|4364.16|4363.56|4364.28|4363.68|4363.91|4363.31|27
1643165550000|2022-01-26 02:52:30|4363.91|4363.31|4363.91|4363.31|4363.91|4363.31|4363.91|4363.31|1
1643165570000|2022-01-26 02:52:50|4364.03|4363.43|4363.91|4363.31|4364.03|4363.43|4363.91|4363.31|20
1643165580000|2022-01-26 02:53:00|4363.78|4363.18|4363.91|4363.31|4363.91|4363.31|4363.78|4363.18|0
1643165590000|2022-01-26 02:53:10|4364.16|4363.56|4364.16|4363.56|4364.16|4363.56|4364.16|4363.56|2
1643165600000|2022-01-26 02:53:20|4364.41|4363.81|4364.41|4363.81|4364.41|4363.81|4364.41|4363.81|0
1643165610000|2022-01-26 02:53:30|4364.66|4364.06|4364.66|4364.06|4364.66|4364.06|4364.53|4363.93|28
1643165620000|2022-01-26 02:53:40|4364.53|4363.93|4364.41|4363.81|4364.66|4364.06|4364.41|4363.81|110
1643165630000|2022-01-26 02:53:50|4364.28|4363.68|4363.91|4363.31|4364.41|4363.81|4363.91|4363.31|15
1643165640000|2022-01-26 02:54:00|4363.66|4363.06|4363.66|4363.06|4363.91|4363.31|4363.41|4362.81|32
1643165650000|2022-01-26 02:54:10|4363.91|4363.31|4364.28|4363.68|4364.41|4363.81|4363.91|4363.31|31
1643165660000|2022-01-26 02:54:20|4364.41|4363.81|4364.66|4364.06|4364.66|4364.06|4364.28|4363.68|73
1643165670000|2022-01-26 02:54:30|4364.53|4363.93|4364.53|4363.93|4364.66|4364.06|4364.41|4363.81|17
1643165680000|2022-01-26 02:54:40|4364.41|4363.81|4364.53|4363.93|4364.66|4364.06|4364.28|4363.68|6
1643165690000|2022-01-26 02:54:50|4364.41|4363.81|4364.41|4363.81|4364.41|4363.81|4364.28|4363.68|1
1643165700000|2022-01-26 02:55:00|4364.28|4363.68|4364.66|4364.06|4364.66|4364.06|4364.16|4363.56|2
1643165710000|2022-01-26 02:55:10|4364.53|4363.93|4364.41|4363.81|4364.78|4364.18|4364.41|4363.81|8
1643165720000|2022-01-26 02:55:20|4364.28|4363.68|4364.16|4363.56|4364.28|4363.68|4364.16|4363.56|4
1643165730000|2022-01-26 02:55:30|4364.03|4363.43|4364.16|4363.56|4364.28|4363.68|4363.78|4363.18|14
1643165740000|2022-01-26 02:55:40|4364.28|4363.68|4363.91|4363.31|4364.28|4363.68|4363.91|4363.31|13
1643165750000|2022-01-26 02:55:50|4364.03|4363.43|4363.91|4363.31|4364.16|4363.56|4363.91|4363.31|8
1643165760000|2022-01-26 02:56:00|4363.66|4363.06|4363.53|4362.93|4363.66|4363.06|4363.41|4362.81|23
1643165770000|2022-01-26 02:56:10|4363.41|4362.81|4363.66|4363.06|4363.66|4363.06|4363.16|4362.56|5
1643165780000|2022-01-26 02:56:20|4363.78|4363.18|4363.53|4362.93|4363.91|4363.31|4363.41|4362.81|8
1643165790000|2022-01-26 02:56:30|4363.41|4362.81|4362.41|4361.81|4363.41|4362.81|4362.41|4361.81|49
1643165800000|2022-01-26 02:56:40|4362.16|4361.56|4362.16|4361.56|4362.28|4361.68|4361.66|4361.06|52
1643165810000|2022-01-26 02:56:50|4362.41|4361.81|4362.28|4361.68|4362.41|4361.81|4362.16|4361.56|10
1643165820000|2022-01-26 02:57:00|4362.16|4361.56|4362.41|4361.81|4362.66|4362.06|4362.16|4361.56|21
1643165830000|2022-01-26 02:57:10|4362.16|4361.56|4362.53|4361.93|4362.66|4362.06|4362.16|4361.56|7
1643165840000|2022-01-26 02:57:20|4362.66|4362.06|4362.66|4362.06|4362.66|4362.06|4362.53|4361.93|1
1643165850000|2022-01-26 02:57:30|4362.78|4362.18|4362.66|4362.06|4362.91|4362.31|4362.53|4361.93|7
1643165870000|2022-01-26 02:57:50|4362.41|4361.81|4362.53|4361.93|4362.53|4361.93|4362.41|4361.81|7
1643165880000|2022-01-26 02:58:00|4362.66|4362.06|4362.66|4362.06|4362.78|4362.18|4362.41|4361.81|14
1643165890000|2022-01-26 02:58:10|4362.53|4361.93|4362.28|4361.68|4362.53|4361.93|4362.16|4361.56|17
1643165900000|2022-01-26 02:58:20|4362.16|4361.56|4362.41|4361.81|4362.41|4361.81|4362.16|4361.56|2
1643165910000|2022-01-26 02:58:30|4362.28|4361.68|4362.16|4361.56|4362.28|4361.68|4361.91|4361.31|19
1643165920000|2022-01-26 02:58:40|4362.03|4361.43|4361.66|4361.06|4362.03|4361.43|4361.66|4361.06|7
1643165930000|2022-01-26 02:58:50|4361.53|4360.93|4361.41|4360.81|4361.53|4360.93|4361.41|4360.81|38
1643165940000|2022-01-26 02:59:00|4361.28|4360.68|4360.66|4360.06|4361.41|4360.81|4360.66|4360.06|61
1643165950000|2022-01-26 02:59:10|4360.53|4359.93|4359.91|4359.31|4360.66|4360.06|4359.91|4359.31|29
1643165960000|2022-01-26 02:59:20|4360.28|4359.68|4360.41|4359.81|4360.78|4360.18|4360.16|4359.56|47
1643165970000|2022-01-26 02:59:30|4360.28|4359.68|4360.16|4359.56|4360.41|4359.81|4359.91|4359.31|18
1643165980000|2022-01-26 02:59:40|4360.03|4359.43|4360.41|4359.81|4360.41|4359.81|4359.91|4359.31|86
1643165990000|2022-01-26 02:59:50|4360.66|4360.06|4360.66|4360.06|4360.91|4360.31|4360.66|4360.06|19
1643166000000|2022-01-26 03:00:00|4360.28|4359.68|4362.03|4361.43|4362.03|4361.43|4360.28|4359.68|86
1643166010000|2022-01-26 03:00:10|4361.91|4361.31|4361.16|4360.56|4361.91|4361.31|4361.03|4360.43|25
1643166020000|2022-01-26 03:00:20|4361.66|4361.06|4361.66|4361.06|4361.66|4361.06|4361.41|4360.81|29
1643166030000|2022-01-26 03:00:30|4361.53|4360.93|4361.53|4360.93|4361.53|4360.93|4361.41|4360.81|7
1643166040000|2022-01-26 03:00:40|4361.41|4360.81|4361.66|4361.06|4361.66|4361.06|4361.28|4360.68|23
1643166050000|2022-01-26 03:00:50|4361.53|4360.93|4362.28|4361.68|4362.28|4361.68|4361.41|4360.81|89
1643166060000|2022-01-26 03:01:00|4361.91|4361.31|4361.53|4360.93|4361.91|4361.31|4361.41|4360.81|19
1643166070000|2022-01-26 03:01:10|4361.41|4360.81|4362.53|4361.93|4362.53|4361.93|4361.41|4360.81|18
1643166080000|2022-01-26 03:01:20|4362.41|4361.81|4362.53|4361.93|4362.53|4361.93|4362.03|4361.43|18
1643166090000|2022-01-26 03:01:30|4362.41|4361.81|4362.28|4361.68|4362.41|4361.81|4362.03|4361.43|10
1643166100000|2022-01-26 03:01:40|4362.41|4361.81|4362.28|4361.68|4362.41|4361.81|4362.28|4361.68|1
1643166110000|2022-01-26 03:01:50|4362.16|4361.56|4361.91|4361.31|4362.28|4361.68|4361.91|4361.31|0
1643166120000|2022-01-26 03:02:00|4361.78|4361.18|4362.28|4361.68|4362.41|4361.81|4361.78|4361.18|8
1643166130000|2022-01-26 03:02:10|4362.41|4361.81|4362.41|4361.81|4362.41|4361.81|4362.41|4361.81|13
1643166140000|2022-01-26 03:02:20|4362.53|4361.93|4363.66|4363.06|4363.66|4363.06|4362.53|4361.93|30
1643166150000|2022-01-26 03:02:30|4363.41|4362.81|4363.66|4363.06|4363.66|4363.06|4363.28|4362.68|17
1643166160000|2022-01-26 03:02:40|4363.78|4363.18|4364.16|4363.56|4364.16|4363.56|4363.66|4363.06|36
1643166170000|2022-01-26 03:02:50|4364.03|4363.43|4364.03|4363.43|4364.03|4363.43|4363.91|4363.31|3
1643166180000|2022-01-26 03:03:00|4363.91|4363.31|4364.16|4363.56|4364.16|4363.56|4363.78|4363.18|15
1643166190000|2022-01-26 03:03:10|4364.03|4363.43|4364.41|4363.81|4364.41|4363.81|4364.03|4363.43|6
1643166200000|2022-01-26 03:03:20|4364.28|4363.68|4364.03|4363.43|4364.41|4363.81|4364.03|4363.43|4
1643166210000|2022-01-26 03:03:30|4364.16|4363.56|4364.41|4363.81|4364.41|4363.81|4364.16|4363.56|19
1643166220000|2022-01-26 03:03:40|4364.28|4363.68|4364.41|4363.81|4364.41|4363.81|4364.28|4363.68|10
1643166230000|2022-01-26 03:03:50|4364.28|4363.68|4363.28|4362.68|4364.28|4363.68|4362.91|4362.31|66
1643166240000|2022-01-26 03:04:00|4363.41|4362.81|4363.91|4363.31|4363.91|4363.31|4363.16|4362.56|26
1643166250000|2022-01-26 03:04:10|4363.78|4363.18|4363.91|4363.31|4363.91|4363.31|4363.78|4363.18|2
1643166260000|2022-01-26 03:04:20|4363.78|4363.18|4363.78|4363.18|4363.78|4363.18|4363.66|4363.06|17
1643166270000|2022-01-26 03:04:30|4363.91|4363.31|4363.66|4363.06|4364.03|4363.43|4363.66|4363.06|2
1643166280000|2022-01-26 03:04:40|4363.78|4363.18|4363.78|4363.18|4363.91|4363.31|4363.41|4362.81|5
1643166290000|2022-01-26 03:04:50|4363.91|4363.31|4364.41|4363.81|4364.41|4363.81|4363.91|4363.31|5
1643166300000|2022-01-26 03:05:00|4364.16|4363.56|4364.41|4363.81|4364.41|4363.81|4364.03|4363.43|12
1643166310000|2022-01-26 03:05:10|||||||||10
1643166320000|2022-01-26 03:05:20|4364.53|4363.93|4364.53|4363.93|4364.53|4363.93|4364.53|4363.93|17
1643166330000|2022-01-26 03:05:30|4364.41|4363.81|4364.41|4363.81|4364.53|4363.93|4364.41|4363.81|1
1643166340000|2022-01-26 03:05:40|4364.53|4363.93|4364.66|4364.06|4364.66|4364.06|4364.41|4363.81|4
1643166350000|2022-01-26 03:05:50|4364.53|4363.93|4364.66|4364.06|4364.66|4364.06|4364.53|4363.93|3
1643166360000|2022-01-26 03:06:00|4364.78|4364.18|4364.91|4364.31|4364.91|4364.31|4364.78|4364.18|20
1643166370000|2022-01-26 03:06:10|4365.03|4364.43|4365.16|4364.56|4365.16|4364.56|4365.03|4364.43|14
1643166380000|2022-01-26 03:06:20|4364.91|4364.31|4365.91|4365.31|4365.91|4365.31|4364.91|4364.31|50
1643166390000|2022-01-26 03:06:30|4365.78|4365.18|4366.41|4365.81|4366.41|4365.81|4365.78|4365.18|37
1643166400000|2022-01-26 03:06:40|4366.66|4366.06|4369.16|4368.56|4370.16|4369.56|4366.66|4366.06|418
1643166410000|2022-01-26 03:06:50|4368.91|4368.31|4369.41|4368.81|4369.41|4368.81|4368.16|4367.56|65
1643166420000|2022-01-26 03:07:00|4369.16|4368.56|4368.53|4367.93|4369.28|4368.68|4368.03|4367.43|66
1643166430000|2022-01-26 03:07:10|4368.28|4367.68|4367.78|4367.18|4368.53|4367.93|4367.53|4366.93|57
1643166440000|2022-01-26 03:07:20|4367.66|4367.06|4367.41|4366.81|4367.66|4367.06|4367.28|4366.68|14
1643166450000|2022-01-26 03:07:30|4367.28|4366.68|4367.16|4366.56|4367.53|4366.93|4366.91|4366.31|13
1643166460000|2022-01-26 03:07:40|4367.03|4366.43|4366.78|4366.18|4367.16|4366.56|4366.78|4366.18|51
1643166470000|2022-01-26 03:07:50|4366.66|4366.06|4367.03|4366.43|4367.03|4366.43|4366.41|4365.81|9
1643166480000|2022-01-26 03:08:00|4366.53|4365.93|4366.41|4365.81|4366.91|4366.31|4366.41|4365.81|30
1643166490000|2022-01-26 03:08:10|4366.53|4365.93|4366.66|4366.06|4366.78|4366.18|4366.53|4365.93|13
1643166500000|2022-01-26 03:08:20|4366.53|4365.93|4366.53|4365.93|4366.53|4365.93|4366.41|4365.81|14
1643166510000|2022-01-26 03:08:30|4366.41|4365.81|4366.66|4366.06|4366.66|4366.06|4366.28|4365.68|12
1643166520000|2022-01-26 03:08:40|4366.91|4366.31|4366.78|4366.18|4366.91|4366.31|4366.66|4366.06|10
1643166530000|2022-01-26 03:08:50|4366.91|4366.31|4366.78|4366.18|4366.91|4366.31|4366.78|4366.18|2
1643166540000|2022-01-26 03:09:00|4367.16|4366.56|4366.78|4366.18|4367.16|4366.56|4366.78|4366.18|9
1643166550000|2022-01-26 03:09:10|4366.91|4366.31|4367.03|4366.43|4367.03|4366.43|4366.78|4366.18|0
1643166560000|2022-01-26 03:09:20|4366.91|4366.31|4367.03|4366.43|4367.16|4366.56|4366.91|4366.31|4
1643166570000|2022-01-26 03:09:30|4366.91|4366.31|4366.91|4366.31|4367.03|4366.43|4366.91|4366.31|0
1643166580000|2022-01-26 03:09:40|4367.16|4366.56|4367.53|4366.93|4367.53|4366.93|4367.03|4366.43|17
1643166590000|2022-01-26 03:09:50|4367.66|4367.06|4367.41|4366.81|4367.66|4367.06|4367.41|4366.81|2
1643166600000|2022-01-26 03:10:00|4367.16|4366.56|4367.66|4367.06|4367.91|4367.31|4367.16|4366.56|34
1643166610000|2022-01-26 03:10:10|4367.91|4367.31|4367.66|4367.06|4367.91|4367.31|4367.28|4366.68|25
1643166620000|2022-01-26 03:10:20|4367.53|4366.93|4367.66|4367.06|4367.66|4367.06|4367.41|4366.81|5
1643166630000|2022-01-26 03:10:30|4367.53|4366.93|4367.91|4367.31|4368.03|4367.43|4367.53|4366.93|15
1643166640000|2022-01-26 03:10:40|4367.66|4367.06|4367.91|4367.31|4367.91|4367.31|4367.66|4367.06|16
1643166650000|2022-01-26 03:10:50|4367.66|4367.06|4367.78|4367.18|4367.91|4367.31|4367.53|4366.93|19
1643166660000|2022-01-26 03:11:00|4368.03|4367.43|4368.28|4367.68|4368.41|4367.81|4368.03|4367.43|13
1643166670000|2022-01-26 03:11:10|4368.16|4367.56|4367.66|4367.06|4368.16|4367.56|4367.66|4367.06|4
1643166680000|2022-01-26 03:11:20|4367.78|4367.18|4367.66|4367.06|4368.03|4367.43|4367.66|4367.06|2
1643166690000|2022-01-26 03:11:30|4367.91|4367.31|4367.78|4367.18|4368.03|4367.43|4367.66|4367.06|3
1643166700000|2022-01-26 03:11:40|4367.66|4367.06|4367.78|4367.18|4367.78|4367.18|4367.53|4366.93|10
1643166710000|2022-01-26 03:11:50|4367.41|4366.81|4367.78|4367.18|4367.78|4367.18|4367.41|4366.81|12
1643166720000|2022-01-26 03:12:00|4367.66|4367.06|4367.66|4367.06|4367.78|4367.18|4367.66|4367.06|3
1643166730000|2022-01-26 03:12:10|4367.53|4366.93|4368.03|4367.43|4368.03|4367.43|4367.41|4366.81|13
1643166740000|2022-01-26 03:12:20|4367.91|4367.31|4367.78|4367.18|4367.91|4367.31|4367.66|4367.06|6
1643166750000|2022-01-26 03:12:30|4367.66|4367.06|4368.53|4367.93|4368.53|4367.93|4367.66|4367.06|24
1643166760000|2022-01-26 03:12:40|4368.41|4367.81|4368.16|4367.56|4368.41|4367.81|4367.91|4367.31|15
1643166770000|2022-01-26 03:12:50|4368.28|4367.68|4367.66|4367.06|4368.41|4367.81|4367.66|4367.06|11
1643166780000|2022-01-26 03:13:00|4367.41|4366.81|4367.91|4367.31|4367.91|4367.31|4367.41|4366.81|30
1643166790000|2022-01-26 03:13:10|4367.78|4367.18|4367.53|4366.93|4367.78|4367.18|4367.53|4366.93|5
1643166800000|2022-01-26 03:13:20|4367.41|4366.81|4366.91|4366.31|4367.41|4366.81|4366.91|4366.31|69
1643166810000|2022-01-26 03:13:30|4366.66|4366.06|4366.66|4366.06|4366.66|4366.06|4366.53|4365.93|11
1643166820000|2022-01-26 03:13:40|4366.41|4365.81|4366.41|4365.81|4366.41|4365.81|4366.16|4365.56|24
1643166830000|2022-01-26 03:13:50|4366.28|4365.68|4366.66|4366.06|4366.66|4366.06|4366.28|4365.68|8
1643166840000|2022-01-26 03:14:00|4366.53|4365.93|4366.41|4365.81|4366.53|4365.93|4366.41|4365.81|5
1643166850000|2022-01-26 03:14:10|4366.28|4365.68|4366.41|4365.81|4366.41|4365.81|4366.16|4365.56|23
1643166860000|2022-01-26 03:14:20|4366.28|4365.68|4366.28|4365.68|4366.28|4365.68|4366.28|4365.68|2
1643166870000|2022-01-26 03:14:30|4366.16|4365.56|4366.28|4365.68|4366.41|4365.81|4366.16|4365.56|4
1643166880000|2022-01-26 03:14:40|4366.41|4365.81|4366.28|4365.68|4366.41|4365.81|4366.16|4365.56|3
1643166890000|2022-01-26 03:14:50|4366.16|4365.56|4366.03|4365.43|4366.16|4365.56|4365.91|4365.31|6
1643166900000|2022-01-26 03:15:00|4365.91|4365.31|4366.28|4365.68|4366.28|4365.68|4365.91|4365.31|10
1643166910000|2022-01-26 03:15:10|4366.41|4365.81|4366.28|4365.68|4366.53|4365.93|4366.16|4365.56|6
1643166920000|2022-01-26 03:15:20|4366.16|4365.56|4366.03|4365.43|4366.16|4365.56|4366.03|4365.43|2
1643166930000|2022-01-26 03:15:30|4365.91|4365.31|4365.41|4364.81|4365.91|4365.31|4365.16|4364.56|29
1643166940000|2022-01-26 03:15:40|4365.28|4364.68|4365.41|4364.81|4365.41|4364.81|4365.16|4364.56|32
1643166950000|2022-01-26 03:15:50|4365.53|4364.93|4365.16|4364.56|4365.53|4364.93|4365.16|4364.56|41
1643166960000|2022-01-26 03:16:00|4365.28|4364.68|4365.03|4364.43|4365.28|4364.68|4364.91|4364.31|30
1643166970000|2022-01-26 03:16:10|4365.16|4364.56|4365.28|4364.68|4365.41|4364.81|4365.16|4364.56|11
1643166980000|2022-01-26 03:16:20|4365.41|4364.81|4366.03|4365.43|4366.28|4365.68|4365.41|4364.81|15
1643166990000|2022-01-26 03:16:30|4365.91|4365.31|4365.66|4365.06|4365.91|4365.31|4365.53|4364.93|14
1643167000000|2022-01-26 03:16:40|4365.53|4364.93|4365.41|4364.81|4365.53|4364.93|4365.16|4364.56|8
1643167010000|2022-01-26 03:16:50|4365.66|4365.06|4366.28|4365.68|4366.28|4365.68|4365.66|4365.06|15
1643167020000|2022-01-26 03:17:00|4366.16|4365.56|4366.16|4365.56|4366.16|4365.56|4365.78|4365.18|19
1643167030000|2022-01-26 03:17:10|4366.03|4365.43|4366.16|4365.56|4366.16|4365.56|4366.03|4365.43|2
1643167040000|2022-01-26 03:17:20|4366.28|4365.68|4365.66|4365.06|4366.41|4365.81|4365.66|4365.06|13
1643167050000|2022-01-26 03:17:30|4365.78|4365.18|4365.53|4364.93|4365.78|4365.18|4365.53|4364.93|12
1643167060000|2022-01-26 03:17:40|4365.66|4365.06|4365.41|4364.81|4365.66|4365.06|4365.41|4364.81|0
1643167070000|2022-01-26 03:17:50|4365.53|4364.93|4365.78|4365.18|4365.78|4365.18|4365.53|4364.93|10
1643167080000|2022-01-26 03:18:00|4365.91|4365.31|4365.91|4365.31|4365.91|4365.31|4365.91|4365.31|1
1643167090000|2022-01-26 03:18:10|4366.91|4366.31|4366.78|4366.18|4367.41|4366.81|4366.78|4366.18|90
1643167100000|2022-01-26 03:18:20|4366.91|4366.31|4366.66|4366.06|4367.66|4367.06|4366.66|4366.06|187
1643167110000|2022-01-26 03:18:30|4367.41|4366.81|4367.16|4366.56|4367.41|4366.81|4367.16|4366.56|24
1643167120000|2022-01-26 03:18:40|4367.03|4366.43|4367.03|4366.43|4367.16|4366.56|4366.91|4366.31|10
1643167130000|2022-01-26 03:18:50|4367.28|4366.68|4367.16|4366.56|4367.41|4366.81|4367.16|4366.56|5
1643167140000|2022-01-26 03:19:00|4367.41|4366.81|4368.16|4367.56|4368.16|4367.56|4367.16|4366.56|18
1643167150000|2022-01-26 03:19:10|4367.91|4367.31|4368.16|4367.56|4368.16|4367.56|4367.53|4366.93|20
1643167160000|2022-01-26 03:19:20|4367.91|4367.31|4367.78|4367.18|4367.91|4367.31|4367.66|4367.06|22
1643167170000|2022-01-26 03:19:30|4367.91|4367.31|4367.53|4366.93|4368.03|4367.43|4367.53|4366.93|14
1643167180000|2022-01-26 03:19:40|4367.41|4366.81|4367.53|4366.93|4367.66|4367.06|4367.41|4366.81|10
1643167190000|2022-01-26 03:19:50|4367.41|4366.81|4367.66|4367.06|4367.66|4367.06|4367.41|4366.81|0
1643167200000|2022-01-26 03:20:00|4367.91|4367.31|4367.41|4366.81|4368.16|4367.56|4366.91|4366.31|40
1643167210000|2022-01-26 03:20:10|4367.28|4366.68|4367.16|4366.56|4367.28|4366.68|4366.91|4366.31|7
1643167220000|2022-01-26 03:20:20|4367.03|4366.43|4368.16|4367.56|4368.16|4367.56|4366.91|4366.31|53
1643167230000|2022-01-26 03:20:30|4367.91|4367.31|4368.41|4367.81|4368.66|4368.06|4367.91|4367.31|50
1643167240000|2022-01-26 03:20:40|4368.28|4367.68|4368.41|4367.81|4368.41|4367.81|4367.91|4367.31|7
1643167250000|2022-01-26 03:20:50|4368.28|4367.68|4368.16|4367.56|4368.66|4368.06|4368.16|4367.56|13
1643167260000|2022-01-26 03:21:00|4368.28|4367.68|4369.28|4368.68|4369.41|4368.81|4367.78|4367.18|110
1643167270000|2022-01-26 03:21:10|4369.41|4368.81|4369.16|4368.56|4369.41|4368.81|4369.03|4368.43|20
1643167280000|2022-01-26 03:21:20|4368.91|4368.31|4368.16|4367.56|4368.91|4368.31|4368.16|4367.56|32
1643167290000|2022-01-26 03:21:30|4368.28|4367.68|4367.28|4366.68|4368.28|4367.68|4367.16|4366.56|29
1643167300000|2022-01-26 03:21:40|4367.16|4366.56|4366.91|4366.31|4367.16|4366.56|4366.91|4366.31|4
1643167310000|2022-01-26 03:21:50|4366.78|4366.18|4367.16|4366.56|4367.28|4366.68|4366.78|4366.18|27
1643167320000|2022-01-26 03:22:00|4366.66|4366.06|4367.28|4366.68|4367.28|4366.68|4366.66|4366.06|12
1643167330000|2022-01-26 03:22:10|4367.53|4366.93|4369.16|4368.56|4369.16|4368.56|4367.16|4366.56|241
1643167340000|2022-01-26 03:22:20|4369.41|4368.81|4369.53|4368.93|4369.66|4369.06|4368.91|4368.31|49
1643167350000|2022-01-26 03:22:30|4369.28|4368.68|4369.03|4368.43|4369.28|4368.68|4368.91|4368.31|14
1643167360000|2022-01-26 03:22:40|4368.78|4368.18|4369.03|4368.43|4369.16|4368.56|4368.66|4368.06|7
1643167370000|2022-01-26 03:22:50|4369.16|4368.56|4369.28|4368.68|4369.41|4368.81|4369.03|4368.43|9
1643167380000|2022-01-26 03:23:00|4369.03|4368.43|4369.41|4368.81|4369.41|4368.81|4368.78|4368.18|30
1643167390000|2022-01-26 03:23:10|4369.28|4368.68|4368.28|4367.68|4369.28|4368.68|4367.91|4367.31|45
1643167400000|2022-01-26 03:23:20|4368.41|4367.81|4368.41|4367.81|4368.41|4367.81|4368.28|4367.68|4
1643167410000|2022-01-26 03:23:30|4368.28|4367.68|4368.41|4367.81|4368.41|4367.81|4368.28|4367.68|1
1643167420000|2022-01-26 03:23:40|4368.16|4367.56|4368.16|4367.56|4368.16|4367.56|4367.78|4367.18|7
1643167430000|2022-01-26 03:23:50|4368.03|4367.43|4368.28|4367.68|4368.28|4367.68|4368.03|4367.43|7
1643167440000|2022-01-26 03:24:00|4368.41|4367.81|4368.66|4368.06|4368.66|4368.06|4368.28|4367.68|6
1643167450000|2022-01-26 03:24:10|4368.53|4367.93|4368.91|4368.31|4368.91|4368.31|4368.53|4367.93|8
1643167460000|2022-01-26 03:24:20|4368.78|4368.18|4368.66|4368.06|4368.78|4368.18|4368.53|4367.93|5
1643167470000|2022-01-26 03:24:30|4368.16|4367.56|4368.53|4367.93|4368.66|4368.06|4368.16|4367.56|15
1643167480000|2022-01-26 03:24:40|4368.41|4367.81|4368.53|4367.93|4368.53|4367.93|4368.28|4367.68|11
1643167490000|2022-01-26 03:24:50|4368.66|4368.06|4368.66|4368.06|4368.78|4368.18|4368.53|4367.93|6
1643167500000|2022-01-26 03:25:00|4368.53|4367.93|4368.53|4367.93|4368.66|4368.06|4368.53|4367.93|8
1643167510000|2022-01-26 03:25:10|4368.66|4368.06|4368.53|4367.93|4368.66|4368.06|4368.41|4367.81|3
1643167520000|2022-01-26 03:25:20|4368.66|4368.06|4368.53|4367.93|4368.66|4368.06|4368.53|4367.93|4
1643167530000|2022-01-26 03:25:30|4368.66|4368.06|4368.41|4367.81|4368.66|4368.06|4368.41|4367.81|12
1643167540000|2022-01-26 03:25:40|4368.66|4368.06|4368.78|4368.18|4368.91|4368.31|4368.53|4367.93|8
1643167550000|2022-01-26 03:25:50|4368.91|4368.31|4369.03|4368.43|4369.03|4368.43|4368.91|4368.31|9
1643167560000|2022-01-26 03:26:00|4368.91|4368.31|4368.41|4367.81|4368.91|4368.31|4368.41|4367.81|3
1643167570000|2022-01-26 03:26:10|4368.28|4367.68|4368.41|4367.81|4368.53|4367.93|4368.28|4367.68|18
1643167580000|2022-01-26 03:26:20|4368.28|4367.68|4368.28|4367.68|4368.28|4367.68|4368.16|4367.56|1
1643167590000|2022-01-26 03:26:30|4368.16|4367.56|4367.66|4367.06|4368.28|4367.68|4367.66|4367.06|20
1643167600000|2022-01-26 03:26:40|4367.53|4366.93|4367.91|4367.31|4367.91|4367.31|4367.53|4366.93|35
1643167610000|2022-01-26 03:26:50|4367.78|4367.18|4368.16|4367.56|4368.16|4367.56|4367.78|4367.18|9
1643167620000|2022-01-26 03:27:00|4368.03|4367.43|4367.78|4367.18|4368.03|4367.43|4367.78|4367.18|13
1643167630000|2022-01-26 03:27:10|4367.91|4367.31|4367.91|4367.31|4367.91|4367.31|4367.66|4367.06|3
1643167640000|2022-01-26 03:27:20|4367.78|4367.18|4367.91|4367.31|4367.91|4367.31|4367.78|4367.18|1
1643167650000|2022-01-26 03:27:30|4367.78|4367.18|4367.66|4367.06|4367.91|4367.31|4367.66|4367.06|5
1643167660000|2022-01-26 03:27:40|4367.41|4366.81|4367.28|4366.68|4367.41|4366.81|4367.16|4366.56|12
1643167670000|2022-01-26 03:27:50|4367.41|4366.81|4367.66|4367.06|4367.66|4367.06|4367.41|4366.81|24
1643167680000|2022-01-26 03:28:00|4367.53|4366.93|4367.53|4366.93|4367.53|4366.93|4367.41|4366.81|9
1643167690000|2022-01-26 03:28:10|4367.41|4366.81|4367.16|4366.56|4367.41|4366.81|4367.16|4366.56|0
1643167700000|2022-01-26 03:28:20|4367.03|4366.43|4367.16|4366.56|4367.16|4366.56|4366.91|4366.31|13
1643167710000|2022-01-26 03:28:30|4367.03|4366.43|4366.41|4365.81|4367.16|4366.56|4366.41|4365.81|29
1643167720000|2022-01-26 03:28:40|4366.53|4365.93|4365.53|4364.93|4366.53|4365.93|4365.41|4364.81|46
1643167730000|2022-01-26 03:28:50|4365.41|4364.81|4365.66|4365.06|4365.78|4365.18|4365.41|4364.81|114
1643167740000|2022-01-26 03:29:00|4365.78|4365.18|4365.91|4365.31|4365.91|4365.31|4365.66|4365.06|10
1643167750000|2022-01-26 03:29:10|4365.78|4365.18|4365.78|4365.18|4365.91|4365.31|4365.78|4365.18|5
1643167760000|2022-01-26 03:29:20|4365.66|4365.06|4365.91|4365.31|4365.91|4365.31|4365.66|4365.06|13
1643167770000|2022-01-26 03:29:30|4366.16|4365.56|4366.16|4365.56|4366.16|4365.56|4365.91|4365.31|11
1643167780000|2022-01-26 03:29:40|4366.28|4365.68|4366.16|4365.56|4366.66|4366.06|4366.16|4365.56|18
1643167790000|2022-01-26 03:29:50|4365.91|4365.31|4365.91|4365.31|4366.28|4365.68|4365.91|4365.31|33
1643167800000|2022-01-26 03:30:00|4366.03|4365.43|4367.16|4366.56|4367.16|4366.56|4365.91|4365.31|30
1643167810000|2022-01-26 03:30:10|4367.28|4366.68|4367.16|4366.56|4367.41|4366.81|4366.91|4366.31|15
1643167820000|2022-01-26 03:30:20|4367.41|4366.81|4368.66|4368.06|4368.66|4368.06|4367.41|4366.81|106
1643167830000|2022-01-26 03:30:30|4368.41|4367.81|4368.66|4368.06|4369.16|4368.56|4368.41|4367.81|46
1643167840000|2022-01-26 03:30:40|4368.53|4367.93|4368.66|4368.06|4368.66|4368.06|4368.16|4367.56|29
1643167850000|2022-01-26 03:30:50|4368.91|4368.31|4368.41|4367.81|4368.91|4368.31|4368.41|4367.81|5
1643167860000|2022-01-26 03:31:00|4368.66|4368.06|4368.16|4367.56|4368.66|4368.06|4368.16|4367.56|13
1643167870000|2022-01-26 03:31:10|4367.91|4367.31|4367.53|4366.93|4367.91|4367.31|4367.41|4366.81|7
1643167880000|2022-01-26 03:31:20|4367.41|4366.81|4367.16|4366.56|4367.53|4366.93|4367.16|4366.56|20
1643167890000|2022-01-26 03:31:30|4367.41|4366.81|4367.91|4367.31|4367.91|4367.31|4367.41|4366.81|13
1643167900000|2022-01-26 03:31:40|4368.41|4367.81|4370.16|4369.56|4370.41|4369.81|4368.41|4367.81|123
1643167910000|2022-01-26 03:31:50|4369.91|4369.31|4369.66|4369.06|4370.16|4369.56|4369.16|4368.56|66
1643167920000|2022-01-26 03:32:00|4369.78|4369.18|4369.16|4368.56|4369.91|4369.31|4369.16|4368.56|32
1643167930000|2022-01-26 03:32:10|4369.28|4368.68|4369.41|4368.81|4369.66|4369.06|4369.16|4368.56|15
1643167940000|2022-01-26 03:32:20|4369.28|4368.68|4369.16|4368.56|4369.28|4368.68|4369.03|4368.43|9
1643167950000|2022-01-26 03:32:30|4369.03|4368.43|4369.03|4368.43|4369.16|4368.56|4369.03|4368.43|8
1643167960000|2022-01-26 03:32:40|4368.91|4368.31|4369.16|4368.56|4369.16|4368.56|4368.91|4368.31|5
1643167970000|2022-01-26 03:32:50|4369.28|4368.68|4369.16|4368.56|4369.41|4368.81|4369.16|4368.56|9
1643167980000|2022-01-26 03:33:00|4369.03|4368.43|4369.66|4369.06|4369.66|4369.06|4369.03|4368.43|46
1643167990000|2022-01-26 03:33:10|4370.16|4369.56|4370.16|4369.56|4370.41|4369.81|4370.16|4369.56|59
1643168000000|2022-01-26 03:33:20|4369.91|4369.31|4369.41|4368.81|4369.91|4369.31|4369.41|4368.81|27
1643168010000|2022-01-26 03:33:30|4368.91|4368.31|4369.41|4368.81|4369.41|4368.81|4368.91|4368.31|19
1643168020000|2022-01-26 03:33:40|4369.28|4368.68|4369.16|4368.56|4369.41|4368.81|4369.03|4368.43|7
1643168030000|2022-01-26 03:33:50|4369.03|4368.43|4369.16|4368.56|4369.41|4368.81|4368.91|4368.31|8
1643168040000|2022-01-26 03:34:00|4369.28|4368.68|4370.66|4370.06|4371.16|4370.56|4369.28|4368.68|98
1643168050000|2022-01-26 03:34:10|4370.53|4369.93|4371.16|4370.56|4371.16|4370.56|4370.41|4369.81|21
1643168060000|2022-01-26 03:34:20|4371.41|4370.81|4371.41|4370.81|4371.41|4370.81|4370.78|4370.18|68
1643168070000|2022-01-26 03:34:30|4371.66|4371.06|4371.91|4371.31|4371.91|4371.31|4371.41|4370.81|39
1643168080000|2022-01-26 03:34:40|4371.66|4371.06|4371.91|4371.31|4371.91|4371.31|4371.41|4370.81|38
1643168090000|2022-01-26 03:34:50|4372.03|4371.43|4371.91|4371.31|4372.16|4371.56|4371.91|4371.31|58
1643168100000|2022-01-26 03:35:00|4372.16|4371.56|4372.41|4371.81|4372.41|4371.81|4371.91|4371.31|76
1643168110000|2022-01-26 03:35:10|4372.66|4372.06|4372.16|4371.56|4373.16|4372.56|4372.16|4371.56|106
1643168120000|2022-01-26 03:35:20|4371.91|4371.31|4371.66|4371.06|4371.91|4371.31|4371.66|4371.06|25
1643168130000|2022-01-26 03:35:30|4371.91|4371.31|4371.66|4371.06|4371.91|4371.31|4371.41|4370.81|33
1643168140000|2022-01-26 03:35:40|4371.91|4371.31|4371.41|4370.81|4371.91|4371.31|4371.16|4370.56|47
1643168150000|2022-01-26 03:35:50|4371.66|4371.06|4371.66|4371.06|4371.66|4371.06|4371.41|4370.81|14
1643168160000|2022-01-26 03:36:00|4371.41|4370.81|4371.41|4370.81|4371.66|4371.06|4371.41|4370.81|14
1643168170000|2022-01-26 03:36:10|4371.16|4370.56|4371.16|4370.56|4371.41|4370.81|4370.91|4370.31|23
1643168180000|2022-01-26 03:36:20|4371.28|4370.68|4371.16|4370.56|4371.28|4370.68|4371.16|4370.56|16
1643168190000|2022-01-26 03:36:30|4370.91|4370.31|4370.66|4370.06|4370.91|4370.31|4370.66|4370.06|31
1643168200000|2022-01-26 03:36:40|4370.41|4369.81|4370.53|4369.93|4370.78|4370.18|4370.41|4369.81|28
1643168210000|2022-01-26 03:36:50|4370.66|4370.06|4370.66|4370.06|4370.66|4370.06|4370.53|4369.93|1
1643168220000|2022-01-26 03:37:00|4370.91|4370.31|4370.91|4370.31|4371.16|4370.56|4370.91|4370.31|18
1643168230000|2022-01-26 03:37:10|4370.78|4370.18|4370.91|4370.31|4370.91|4370.31|4370.66|4370.06|4
1643168240000|2022-01-26 03:37:20|4370.78|4370.18|4370.66|4370.06|4370.91|4370.31|4370.66|4370.06|5
1643168250000|2022-01-26 03:37:30|4370.78|4370.18|4370.66|4370.06|4371.03|4370.43|4370.66|4370.06|5
1643168260000|2022-01-26 03:37:40|4370.78|4370.18|4370.41|4369.81|4370.78|4370.18|4370.16|4369.56|31
1643168270000|2022-01-26 03:37:50|4370.53|4369.93|4370.41|4369.81|4370.91|4370.31|4370.41|4369.81|7
1643168280000|2022-01-26 03:38:00|4370.53|4369.93|4371.41|4370.81|4371.41|4370.81|4370.53|4369.93|47
1643168290000|2022-01-26 03:38:10|4371.53|4370.93|4371.03|4370.43|4371.66|4371.06|4370.91|4370.31|11
1643168300000|2022-01-26 03:38:20|4371.16|4370.56|4371.41|4370.81|4371.41|4370.81|4370.91|4370.31|20
1643168310000|2022-01-26 03:38:30|4371.53|4370.93|4371.66|4371.06|4371.66|4371.06|4371.53|4370.93|3
1643168320000|2022-01-26 03:38:40|4371.41|4370.81|4370.91|4370.31|4371.41|4370.81|4370.91|4370.31|13
1643168330000|2022-01-26 03:38:50|4370.66|4370.06|4370.66|4370.06|4370.66|4370.06|4370.66|4370.06|12
1643168340000|2022-01-26 03:39:00|4370.53|4369.93|4370.91|4370.31|4370.91|4370.31|4370.53|4369.93|5
1643168350000|2022-01-26 03:39:10|4370.53|4369.93|4370.78|4370.18|4370.78|4370.18|4370.53|4369.93|7
1643168360000|2022-01-26 03:39:20|4370.66|4370.06|4370.53|4369.93|4370.66|4370.06|4370.41|4369.81|6
1643168370000|2022-01-26 03:39:30|4370.66|4370.06|4370.41|4369.81|4370.66|4370.06|4370.41|4369.81|7
1643168380000|2022-01-26 03:39:40|4370.28|4369.68|4370.16|4369.56|4370.41|4369.81|4370.16|4369.56|19
1643168390000|2022-01-26 03:39:50|4370.28|4369.68|4369.91|4369.31|4370.28|4369.68|4369.91|4369.31|6
1643168400000|2022-01-26 03:40:00|4370.16|4369.56|4370.91|4370.31|4370.91|4370.31|4370.16|4369.56|18
1643168410000|2022-01-26 03:40:10|4370.66|4370.06|4370.41|4369.81|4370.78|4370.18|4370.41|4369.81|13
1643168420000|2022-01-26 03:40:20|4370.28|4369.68|4370.66|4370.06|4370.91|4370.31|4370.28|4369.68|22
1643168430000|2022-01-26 03:40:30|4370.91|4370.31|4370.66|4370.06|4371.16|4370.56|4370.66|4370.06|8
1643168440000|2022-01-26 03:40:40|4370.78|4370.18|4370.91|4370.31|4370.91|4370.31|4370.66|4370.06|2
1643168450000|2022-01-26 03:40:50|4371.03|4370.43|4371.28|4370.68|4371.41|4370.81|4371.03|4370.43|8
1643168460000|2022-01-26 03:41:00|4371.41|4370.81|4371.28|4370.68|4371.41|4370.81|4370.91|4370.31|3
1643168470000|2022-01-26 03:41:10|4371.16|4370.56|4370.41|4369.81|4371.16|4370.56|4370.41|4369.81|31
1643168480000|2022-01-26 03:41:20|4370.66|4370.06|4370.41|4369.81|4370.66|4370.06|4370.16|4369.56|17
1643168490000|2022-01-26 03:41:30|4370.53|4369.93|4370.91|4370.31|4370.91|4370.31|4370.41|4369.81|25
1643168500000|2022-01-26 03:41:40|4370.78|4370.18|4370.78|4370.18|4370.91|4370.31|4370.66|4370.06|3
1643168510000|2022-01-26 03:41:50|4370.91|4370.31|4370.91|4370.31|4371.16|4370.56|4370.91|4370.31|4
1643168520000|2022-01-26 03:42:00|4370.66|4370.06|4370.41|4369.81|4371.16|4370.56|4370.41|4369.81|28
1643168530000|2022-01-26 03:42:10|4370.66|4370.06|4370.91|4370.31|4370.91|4370.31|4370.66|4370.06|6
1643168540000|2022-01-26 03:42:20|4370.66|4370.06|4370.66|4370.06|4370.66|4370.06|4370.66|4370.06|7
1643168550000|2022-01-26 03:42:30|4370.78|4370.18|4370.66|4370.06|4370.91|4370.31|4370.66|4370.06|11
1643168560000|2022-01-26 03:42:40|4370.53|4369.93|4370.66|4370.06|4370.66|4370.06|4370.53|4369.93|3
1643168570000|2022-01-26 03:42:50|4370.53|4369.93|4370.91|4370.31|4370.91|4370.31|4370.16|4369.56|42
1643168580000|2022-01-26 03:43:00|4370.78|4370.18|4370.41|4369.81|4370.91|4370.31|4370.41|4369.81|16
1643168590000|2022-01-26 03:43:10|4370.28|4369.68|4370.28|4369.68|4370.66|4370.06|4370.16|4369.56|12
1643168600000|2022-01-26 03:43:20|4370.16|4369.56|4369.91|4369.31|4370.16|4369.56|4369.91|4369.31|8
1643168610000|2022-01-26 03:43:30|4369.66|4369.06|4369.91|4369.31|4369.91|4369.31|4369.66|4369.06|8
1643168620000|2022-01-26 03:43:40|4370.16|4369.56|4370.41|4369.81|4370.41|4369.81|4370.16|4369.56|9
1643168630000|2022-01-26 03:43:50|4370.16|4369.56|4370.41|4369.81|4370.66|4370.06|4370.03|4369.43|5
1643168640000|2022-01-26 03:44:00|4370.16|4369.56|4370.66|4370.06|4370.66|4370.06|4370.16|4369.56|19
1643168650000|2022-01-26 03:44:10|4370.78|4370.18|4371.16|4370.56|4371.16|4370.56|4370.66|4370.06|21
1643168660000|2022-01-26 03:44:20|4370.91|4370.31|4370.91|4370.31|4370.91|4370.31|4370.66|4370.06|41
1643168670000|2022-01-26 03:44:30|4370.78|4370.18|4371.03|4370.43|4371.16|4370.56|4370.66|4370.06|20
1643168680000|2022-01-26 03:44:40|4370.91|4370.31|4371.03|4370.43|4371.03|4370.43|4370.91|4370.31|0
1643168690000|2022-01-26 03:44:50|4370.91|4370.31|4371.41|4370.81|4371.41|4370.81|4370.91|4370.31|68
1643168700000|2022-01-26 03:45:00|4371.66|4371.06|4370.78|4370.18|4371.66|4371.06|4370.66|4370.06|93
1643168710000|2022-01-26 03:45:10|4370.66|4370.06|4370.53|4369.93|4370.66|4370.06|4370.41|4369.81|16
1643168720000|2022-01-26 03:45:20|4370.66|4370.06|4370.91|4370.31|4370.91|4370.31|4370.66|4370.06|4
1643168730000|2022-01-26 03:45:30|4373.16|4372.56|4373.16|4372.56|4373.16|4372.56|4372.91|4372.31|404
1643168740000|2022-01-26 03:45:40|4372.91|4372.31|4373.16|4372.56|4373.16|4372.56|4372.91|4372.31|43
1643168750000|2022-01-26 03:45:50|4372.91|4372.31|4373.16|4372.56|4373.16|4372.56|4372.91|4372.31|10
1643168760000|2022-01-26 03:46:00|4373.41|4372.81|4373.41|4372.81|4373.41|4372.81|4373.28|4372.68|66
1643168770000|2022-01-26 03:46:10|4373.66|4373.06|4373.41|4372.81|4373.66|4373.06|4373.41|4372.81|31
1643168780000|2022-01-26 03:46:20|4373.66|4373.06|4373.41|4372.81|4373.66|4373.06|4373.41|4372.81|11
1643168790000|2022-01-26 03:46:30|4373.66|4373.06|4373.16|4372.56|4373.66|4373.06|4373.16|4372.56|23
1643168800000|2022-01-26 03:46:40|4373.03|4372.43|4372.91|4372.31|4373.03|4372.43|4372.91|4372.31|7
1643168810000|2022-01-26 03:46:50|||||||||2
1643168820000|2022-01-26 03:47:00|4373.16|4372.56|4373.41|4372.81|4373.66|4373.06|4373.16|4372.56|35
1643168830000|2022-01-26 03:47:10|4373.28|4372.68|4373.41|4372.81|4373.41|4372.81|4373.28|4372.68|12
1643168840000|2022-01-26 03:47:20|4373.53|4372.93|4373.16|4372.56|4373.53|4372.93|4373.16|4372.56|24
1643168850000|2022-01-26 03:47:30|4372.91|4372.31|4373.16|4372.56|4373.16|4372.56|4372.91|4372.31|2
1643168860000|2022-01-26 03:47:40|4373.28|4372.68|4372.91|4372.31|4373.28|4372.68|4372.91|4372.31|3
1643168870000|2022-01-26 03:47:50|4373.03|4372.43|4373.16|4372.56|4373.16|4372.56|4372.91|4372.31|5
1643168880000|2022-01-26 03:48:00|4373.03|4372.43|4373.41|4372.81|4373.41|4372.81|4372.91|4372.31|18
1643168890000|2022-01-26 03:48:10|||||||||1
1643168900000|2022-01-26 03:48:20|4373.28|4372.68|4373.16|4372.56|4373.41|4372.81|4373.16|4372.56|12
1643168920000|2022-01-26 03:48:40|4373.03|4372.43|4373.16|4372.56|4373.16|4372.56|4373.03|4372.43|16
1643168930000|2022-01-26 03:48:50|4373.66|4373.06|4373.53|4372.93|4373.66|4373.06|4373.53|4372.93|8
1643168940000|2022-01-26 03:49:00|4373.41|4372.81|4373.41|4372.81|4373.66|4373.06|4373.41|4372.81|6
1643168950000|2022-01-26 03:49:10|4373.53|4372.93|4373.41|4372.81|4373.53|4372.93|4373.41|4372.81|3
1643168960000|2022-01-26 03:49:20|4373.16|4372.56|4373.41|4372.81|4373.41|4372.81|4373.16|4372.56|0
1643168970000|2022-01-26 03:49:30|4373.28|4372.68|4373.16|4372.56|4373.28|4372.68|4373.03|4372.43|1
1643168980000|2022-01-26 03:49:40|4373.03|4372.43|4372.78|4372.18|4373.03|4372.43|4372.78|4372.18|7
1643168990000|2022-01-26 03:49:50|4372.91|4372.31|4372.91|4372.31|4372.91|4372.31|4372.78|4372.18|2
1643169000000|2022-01-26 03:50:00|4373.16|4372.56|4372.91|4372.31|4373.16|4372.56|4372.91|4372.31|10
1643169010000|2022-01-26 03:50:10|4372.78|4372.18|4372.91|4372.31|4372.91|4372.31|4372.78|4372.18|5
1643169020000|2022-01-26 03:50:20|||||||||3
1643169030000|2022-01-26 03:50:30|4373.03|4372.43|4373.16|4372.56|4373.16|4372.56|4373.03|4372.43|9
1643169040000|2022-01-26 03:50:40|4373.41|4372.81|4373.41|4372.81|4373.41|4372.81|4373.41|4372.81|9
1643169050000|2022-01-26 03:50:50|4373.16|4372.56|4373.16|4372.56|4373.16|4372.56|4373.03|4372.43|9
1643169060000|2022-01-26 03:51:00|4373.66|4373.06|4373.66|4373.06|4373.66|4373.06|4373.53|4372.93|36
1643169070000|2022-01-26 03:51:10|4373.91|4373.31|4373.78|4373.18|4373.91|4373.31|4373.66|4373.06|11
1643169080000|2022-01-26 03:51:20|4373.66|4373.06|4374.41|4373.81|4374.41|4373.81|4373.66|4373.06|69
1643169090000|2022-01-26 03:51:30|4374.16|4373.56|4374.66|4374.06|4375.28|4374.68|4374.16|4373.56|155
1643169100000|2022-01-26 03:51:40|4374.78|4374.18|4375.41|4374.81|4375.53|4374.93|4374.78|4374.18|50
1643169110000|2022-01-26 03:51:50|4375.66|4375.06|4375.66|4375.06|4375.66|4375.06|4375.41|4374.81|47
1643169120000|2022-01-26 03:52:00|4375.53|4374.93|4375.41|4374.81|4375.53|4374.93|4375.16|4374.56|29
1643169130000|2022-01-26 03:52:10|4375.16|4374.56|4375.41|4374.81|4375.41|4374.81|4375.16|4374.56|9
1643169140000|2022-01-26 03:52:20|||||||||19
1643169150000|2022-01-26 03:52:30|4375.16|4374.56|4373.91|4373.31|4375.16|4374.56|4373.91|4373.31|149
1643169160000|2022-01-26 03:52:40|4374.16|4373.56|4373.91|4373.31|4374.16|4373.56|4373.91|4373.31|98
1643169170000|2022-01-26 03:52:50|4374.03|4373.43|4373.41|4372.81|4374.16|4373.56|4373.41|4372.81|69
1643169180000|2022-01-26 03:53:00|4372.66|4372.06|4372.66|4372.06|4372.66|4372.06|4372.66|4372.06|180
1643169190000|2022-01-26 03:53:10|4372.41|4371.81|4372.66|4372.06|4372.66|4372.06|4371.91|4371.31|54
1643169200000|2022-01-26 03:53:20|4372.41|4371.81|4372.41|4371.81|4372.66|4372.06|4372.41|4371.81|43
1643169210000|2022-01-26 03:53:30|4372.16|4371.56|4372.41|4371.81|4372.41|4371.81|4371.66|4371.06|75
1643169220000|2022-01-26 03:53:40|4372.16|4371.56|4372.16|4371.56|4372.16|4371.56|4372.16|4371.56|10
1643169230000|2022-01-26 03:53:50|4372.28|4371.68|4372.16|4371.56|4372.41|4371.81|4372.16|4371.56|29
1643169240000|2022-01-26 03:54:00|4371.91|4371.31|4372.16|4371.56|4372.16|4371.56|4371.91|4371.31|13
1643169250000|2022-01-26 03:54:10|4372.41|4371.81|4372.41|4371.81|4372.41|4371.81|4372.41|4371.81|14
1643169260000|2022-01-26 03:54:20|4372.53|4371.93|4372.53|4371.93|4372.53|4371.93|4372.53|4371.93|20
1643169270000|2022-01-26 03:54:30|4372.66|4372.06|4372.78|4372.18|4372.78|4372.18|4372.66|4372.06|8
1643169280000|2022-01-26 03:54:40|4372.66|4372.06|4372.66|4372.06|4372.66|4372.06|4372.53|4371.93|7
1643169290000|2022-01-26 03:54:50|4372.41|4371.81|4372.41|4371.81|4372.41|4371.81|4372.41|4371.81|10
1643169300000|2022-01-26 03:55:00|4372.66|4372.06|4372.66|4372.06|4372.91|4372.31|4372.66|4372.06|24
1643169310000|2022-01-26 03:55:10|4372.53|4371.93|4372.66|4372.06|4372.66|4372.06|4372.53|4371.93|1
1643169320000|2022-01-26 03:55:20|4372.53|4371.93|4372.66|4372.06|4372.66|4372.06|4372.41|4371.81|34
1643169330000|2022-01-26 03:55:30|||||||||3
1643169340000|2022-01-26 03:55:40|||||||||16
1643169350000|2022-01-26 03:55:50|||||||||3
1643169360000|2022-01-26 03:56:00|||||||||11
1643169380000|2022-01-26 03:56:20|||||||||7
1643169390000|2022-01-26 03:56:30|4372.41|4371.81|4372.66|4372.06|4372.66|4372.06|4372.41|4371.81|19
1643169400000|2022-01-26 03:56:40|||||||||9
1643169420000|2022-01-26 03:57:00|4372.91|4372.31|4372.66|4372.06|4372.91|4372.31|4372.66|4372.06|23
1643169430000|2022-01-26 03:57:10|4372.41|4371.81|4372.91|4372.31|4372.91|4372.31|4372.41|4371.81|17
1643169440000|2022-01-26 03:57:20|4373.03|4372.43|4373.16|4372.56|4373.41|4372.81|4373.03|4372.43|24
1643169450000|2022-01-26 03:57:30|4373.28|4372.68|4373.28|4372.68|4373.28|4372.68|4373.28|4372.68|2
1643169460000|2022-01-26 03:57:40|4373.16|4372.56|4373.16|4372.56|4373.28|4372.68|4373.16|4372.56|13
1643169470000|2022-01-26 03:57:50|4373.28|4372.68|4373.16|4372.56|4373.41|4372.81|4373.16|4372.56|23
1643169480000|2022-01-26 03:58:00|4372.91|4372.31|4373.16|4372.56|4373.16|4372.56|4372.91|4372.31|6
1643169490000|2022-01-26 03:58:10|4373.03|4372.43|4372.16|4371.56|4373.03|4372.43|4372.16|4371.56|111
1643169500000|2022-01-26 03:58:20|4372.41|4371.81|4372.41|4371.81|4372.41|4371.81|4372.41|4371.81|10
1643169510000|2022-01-26 03:58:30|4372.66|4372.06|4372.91|4372.31|4372.91|4372.31|4372.66|4372.06|4
1643169520000|2022-01-26 03:58:40|4372.78|4372.18|4373.16|4372.56|4373.41|4372.81|4372.78|4372.18|20
1643169530000|2022-01-26 03:58:50|4373.03|4372.43|4373.16|4372.56|4373.16|4372.56|4372.91|4372.31|19
1643169540000|2022-01-26 03:59:00|4373.41|4372.81|4373.66|4373.06|4373.66|4373.06|4373.16|4372.56|55
1643169550000|2022-01-26 03:59:10|4373.41|4372.81|4373.16|4372.56|4373.41|4372.81|4373.16|4372.56|16
1643169560000|2022-01-26 03:59:20|4372.91|4372.31|4372.91|4372.31|4372.91|4372.31|4372.91|4372.31|2
1643169570000|2022-01-26 03:59:30|4373.03|4372.43|4373.16|4372.56|4373.16|4372.56|4372.91|4372.31|7
1643169580000|2022-01-26 03:59:40|4372.91|4372.31|4372.91|4372.31|4372.91|4372.31|4372.91|4372.31|3
1643169590000|2022-01-26 03:59:50|4372.66|4372.06|4372.66|4372.06|4372.91|4372.31|4372.66|4372.06|10
1643169600000|2022-01-26 04:00:00|4373.16|4372.56|4373.66|4373.06|4373.91|4373.31|4372.91|4372.31|84
1643169610000|2022-01-26 04:00:10|||||||||14
1643169620000|2022-01-26 04:00:20|4373.91|4373.31|4373.66|4373.06|4373.91|4373.31|4373.41|4372.81|46
1643169630000|2022-01-26 04:00:30|4373.91|4373.31|4373.91|4373.31|4373.91|4373.31|4373.78|4373.18|14
1643169640000|2022-01-26 04:00:40|4374.41|4373.81|4373.91|4373.31|4374.41|4373.81|4373.91|4373.31|58
1643169650000|2022-01-26 04:00:50|4374.16|4373.56|4374.16|4373.56|4374.16|4373.56|4374.16|4373.56|29
1643169660000|2022-01-26 04:01:00|4373.91|4373.31|4373.78|4373.18|4374.16|4373.56|4373.66|4373.06|36
1643169670000|2022-01-26 04:01:10|4373.91|4373.31|4373.91|4373.31|4373.91|4373.31|4373.78|4373.18|30
1643169680000|2022-01-26 04:01:20|4373.66|4373.06|4373.66|4373.06|4373.66|4373.06|4373.66|4373.06|21
1643169690000|2022-01-26 04:01:30|4373.41|4372.81|4373.41|4372.81|4373.66|4373.06|4373.41|4372.81|18
1643169700000|2022-01-26 04:01:40|4373.53|4372.93|4374.16|4373.56|4374.16|4373.56|4373.53|4372.93|68
1643169710000|2022-01-26 04:01:50|4374.41|4373.81|4374.66|4374.06|4374.66|4374.06|4374.41|4373.81|36
1643169720000|2022-01-26 04:02:00|4374.41|4373.81|4374.16|4373.56|4374.66|4374.06|4374.16|4373.56|23
1643169730000|2022-01-26 04:02:10|4373.91|4373.31|4373.41|4372.81|4373.91|4373.31|4373.41|4372.81|16
1643169740000|2022-01-26 04:02:20|4373.16|4372.56|4372.66|4372.06|4373.16|4372.56|4372.66|4372.06|30
1643169750000|2022-01-26 04:02:30|4372.41|4371.81|4372.16|4371.56|4372.41|4371.81|4372.16|4371.56|14
1643169760000|2022-01-26 04:02:40|4371.91|4371.31|4371.66|4371.06|4372.41|4371.81|4371.66|4371.06|76
1643169770000|2022-01-26 04:02:50|4371.91|4371.31|4371.91|4371.31|4371.91|4371.31|4371.66|4371.06|35
1643169780000|2022-01-26 04:03:00|4372.16|4371.56|4372.16|4371.56|4372.16|4371.56|4371.91|4371.31|37
1643169790000|2022-01-26 04:03:10|4371.91|4371.31|4371.66|4371.06|4371.91|4371.31|4371.66|4371.06|34
1643169800000|2022-01-26 04:03:20|4371.41|4370.81|4371.16|4370.56|4371.41|4370.81|4371.16|4370.56|66
1643169810000|2022-01-26 04:03:30|4371.03|4370.43|4371.16|4370.56|4371.41|4370.81|4371.03|4370.43|16
1643169820000|2022-01-26 04:03:40|4371.28|4370.68|4371.41|4370.81|4371.41|4370.81|4371.03|4370.43|18
1643169830000|2022-01-26 04:03:50|4371.16|4370.56|4371.16|4370.56|4371.16|4370.56|4370.91|4370.31|16
1643169840000|2022-01-26 04:04:00|4370.91|4370.31|4370.66|4370.06|4370.91|4370.31|4370.66|4370.06|22
1643169850000|2022-01-26 04:04:10|4370.91|4370.31|4370.66|4370.06|4370.91|4370.31|4370.41|4369.81|43
1643169860000|2022-01-26 04:04:20|4369.91|4369.31|4370.16|4369.56|4370.16|4369.56|4369.91|4369.31|68
1643169870000|2022-01-26 04:04:30|4369.91|4369.31|4369.28|4368.68|4370.16|4369.56|4369.16|4368.56|83
1643169880000|2022-01-26 04:04:40|4369.41|4368.81|4368.91|4368.31|4369.53|4368.93|4368.91|4368.31|48
1643169890000|2022-01-26 04:04:50|4369.16|4368.56|4368.66|4368.06|4369.16|4368.56|4368.41|4367.81|95
1643169900000|2022-01-26 04:05:00|4368.91|4368.31|4368.16|4367.56|4368.91|4368.31|4368.16|4367.56|141
1643169910000|2022-01-26 04:05:10|4367.91|4367.31|4367.41|4366.81|4367.91|4367.31|4367.41|4366.81|70
1643169920000|2022-01-26 04:05:20|4367.53|4366.93|4368.41|4367.81|4368.53|4367.93|4367.53|4366.93|98
1643169930000|2022-01-26 04:05:30|4368.66|4368.06|4368.41|4367.81|4368.66|4368.06|4368.41|4367.81|45
1643169940000|2022-01-26 04:05:40|4368.66|4368.06|4368.41|4367.81|4368.66|4368.06|4368.41|4367.81|25
1643169950000|2022-01-26 04:05:50|4368.16|4367.56|4368.41|4367.81|4368.41|4367.81|4368.16|4367.56|17
1643169960000|2022-01-26 04:06:00|4368.53|4367.93|4368.53|4367.93|4368.66|4368.06|4368.53|4367.93|24
1643169970000|2022-01-26 04:06:10|4368.66|4368.06|4368.53|4367.93|4368.91|4368.31|4368.41|4367.81|54
1643169980000|2022-01-26 04:06:20|4368.66|4368.06|4368.41|4367.81|4368.66|4368.06|4368.41|4367.81|19
1643169990000|2022-01-26 04:06:30|4368.16|4367.56|4368.41|4367.81|4368.41|4367.81|4368.16|4367.56|38
1643170000000|2022-01-26 04:06:40|4368.53|4367.93|4368.41|4367.81|4368.53|4367.93|4368.16|4367.56|26
1643170020000|2022-01-26 04:07:00|4368.28|4367.68|4368.66|4368.06|4368.66|4368.06|4368.28|4367.68|21
1643170030000|2022-01-26 04:07:10|4368.41|4367.81|4368.91|4368.31|4368.91|4368.31|4368.41|4367.81|26
1643170040000|2022-01-26 04:07:20|4369.03|4368.43|4368.66|4368.06|4369.03|4368.43|4368.66|4368.06|14
1643170050000|2022-01-26 04:07:30|4368.91|4368.31|4368.66|4368.06|4368.91|4368.31|4368.66|4368.06|14
1643170060000|2022-01-26 04:07:40|4368.41|4367.81|4368.41|4367.81|4368.41|4367.81|4368.41|4367.81|12
1643170070000|2022-01-26 04:07:50|4368.16|4367.56|4368.53|4367.93|4368.53|4367.93|4368.16|4367.56|21
1643170080000|2022-01-26 04:08:00|4368.66|4368.06|4368.41|4367.81|4368.91|4368.31|4368.41|4367.81|23
1643170090000|2022-01-26 04:08:10|4368.66|4368.06|4368.41|4367.81|4368.66|4368.06|4368.41|4367.81|19
1643170100000|2022-01-26 04:08:20|4368.66|4368.06|4368.53|4367.93|4368.66|4368.06|4368.53|4367.93|18
1643170110000|2022-01-26 04:08:30|4368.66|4368.06|4368.66|4368.06|4368.66|4368.06|4368.66|4368.06|4
1643170120000|2022-01-26 04:08:40|4368.91|4368.31|4368.91|4368.31|4368.91|4368.31|4368.91|4368.31|24
1643170130000|2022-01-26 04:08:50|4369.03|4368.43|4369.03|4368.43|4369.16|4368.56|4368.91|4368.31|13
1643170140000|2022-01-26 04:09:00|4369.16|4368.56|4369.66|4369.06|4370.16|4369.56|4369.03|4368.43|104
1643170150000|2022-01-26 04:09:10|4369.78|4369.18|4369.66|4369.06|4370.03|4369.43|4369.66|4369.06|22
1643170160000|2022-01-26 04:09:20|4369.78|4369.18|4369.66|4369.06|4369.78|4369.18|4369.66|4369.06|7
1643170170000|2022-01-26 04:09:30|4369.91|4369.31|4369.66|4369.06|4369.91|4369.31|4369.66|4369.06|19
1643170180000|2022-01-26 04:09:40|4369.78|4369.18|4369.78|4369.18|4369.78|4369.18|4369.78|4369.18|15
1643170190000|2022-01-26 04:09:50|4369.66|4369.06|4369.66|4369.06|4369.78|4369.18|4369.66|4369.06|3
1643170200000|2022-01-26 04:10:00|4369.28|4368.68|4369.41|4368.81|4369.41|4368.81|4369.16|4368.56|36
1643170210000|2022-01-26 04:10:10|4369.16|4368.56|4369.16|4368.56|4369.16|4368.56|4369.16|4368.56|4
1643170220000|2022-01-26 04:10:20|||||||||3
1643170230000|2022-01-26 04:10:30|4369.41|4368.81|4369.16|4368.56|4369.41|4368.81|4369.16|4368.56|32
1643170240000|2022-01-26 04:10:40|4369.28|4368.68|4369.16|4368.56|4369.28|4368.68|4369.03|4368.43|10
1643170250000|2022-01-26 04:10:50|4369.28|4368.68|4369.28|4368.68|4369.66|4369.06|4369.16|4368.56|26
1643170260000|2022-01-26 04:11:00|4369.41|4368.81|4369.41|4368.81|4369.41|4368.81|4369.28|4368.68|9
1643170270000|2022-01-26 04:11:10|4369.16|4368.56|4369.16|4368.56|4369.16|4368.56|4369.16|4368.56|4
1643170280000|2022-01-26 04:11:20|4369.28|4368.68|4369.28|4368.68|4369.41|4368.81|4369.16|4368.56|7
1643170290000|2022-01-26 04:11:30|4369.16|4368.56|4369.41|4368.81|4369.41|4368.81|4369.16|4368.56|4
1643170300000|2022-01-26 04:11:40|4369.16|4368.56|4369.53|4368.93|4369.53|4368.93|4369.16|4368.56|20
1643170310000|2022-01-26 04:11:50|4369.66|4369.06|4370.16|4369.56|4370.16|4369.56|4369.66|4369.06|17
1643170320000|2022-01-26 04:12:00|4369.91|4369.31|4369.91|4369.31|4369.91|4369.31|4369.91|4369.31|4
1643170330000|2022-01-26 04:12:10|4370.16|4369.56|4370.28|4369.68|4370.28|4369.68|4370.16|4369.56|8
1643170340000|2022-01-26 04:12:20|4370.16|4369.56|4370.78|4370.18|4370.91|4370.31|4370.03|4369.43|43
1643170350000|2022-01-26 04:12:30|4370.66|4370.06|4371.16|4370.56|4371.16|4370.56|4370.66|4370.06|24
1643170360000|2022-01-26 04:12:40|4370.91|4370.31|4371.16|4370.56|4371.16|4370.56|4370.91|4370.31|10
1643170370000|2022-01-26 04:12:50|4370.91|4370.31|4371.03|4370.43|4371.16|4370.56|4370.91|4370.31|6
1643170380000|2022-01-26 04:13:00|4371.16|4370.56|4371.16|4370.56|4371.16|4370.56|4371.16|4370.56|2
1643170390000|2022-01-26 04:13:10|4370.91|4370.31|4370.91|4370.31|4370.91|4370.31|4370.91|4370.31|7
1643170400000|2022-01-26 04:13:20|4371.03|4370.43|4371.03|4370.43|4371.03|4370.43|4370.91|4370.31|8
1643170410000|2022-01-26 04:13:30|4371.16|4370.56|4370.91|4370.31|4371.41|4370.81|4370.91|4370.31|8
1643170420000|2022-01-26 04:13:40|4371.03|4370.43|4370.91|4370.31|4371.03|4370.43|4370.91|4370.31|3
1643170430000|2022-01-26 04:13:50|4370.78|4370.18|4370.66|4370.06|4370.78|4370.18|4370.66|4370.06|8
1643170440000|2022-01-26 04:14:00|4370.78|4370.18|4370.91|4370.31|4370.91|4370.31|4370.66|4370.06|9
1643170450000|2022-01-26 04:14:10|4370.78|4370.18|4370.91|4370.31|4370.91|4370.31|4370.66|4370.06|2
1643170460000|2022-01-26 04:14:20|4371.03|4370.43|4371.16|4370.56|4371.16|4370.56|4371.03|4370.43|4
1643170470000|2022-01-26 04:14:30|4371.28|4370.68|4371.16|4370.56|4371.41|4370.81|4371.03|4370.43|6
1643170480000|2022-01-26 04:14:40|4371.41|4370.81|4371.16|4370.56|4371.41|4370.81|4371.16|4370.56|27
1643170490000|2022-01-26 04:14:50|4371.41|4370.81|4371.66|4371.06|4371.66|4371.06|4371.41|4370.81|8
1643170500000|2022-01-26 04:15:00|||||||||6
1643170510000|2022-01-26 04:15:10|4371.53|4370.93|4371.66|4371.06|4371.66|4371.06|4371.41|4370.81|13
1643170520000|2022-01-26 04:15:20|4371.41|4370.81|4370.91|4370.31|4371.41|4370.81|4370.91|4370.31|11
1643170530000|2022-01-26 04:15:30|4371.03|4370.43|4370.91|4370.31|4371.16|4370.56|4370.66|4370.06|14
1643170540000|2022-01-26 04:15:40|4370.78|4370.18|4370.91|4370.31|4370.91|4370.31|4370.78|4370.18|16
1643170550000|2022-01-26 04:15:50|4370.78|4370.18|4370.91|4370.31|4370.91|4370.31|4370.78|4370.18|1
1643170560000|2022-01-26 04:16:00|4371.03|4370.43|4371.16|4370.56|4371.16|4370.56|4370.78|4370.18|24
1643170570000|2022-01-26 04:16:10|4370.91|4370.31|4371.03|4370.43|4371.03|4370.43|4370.91|4370.31|7
1643170580000|2022-01-26 04:16:20|4371.16|4370.56|4371.16|4370.56|4371.28|4370.68|4371.16|4370.56|1
1643170590000|2022-01-26 04:16:30|4370.91|4370.31|4369.91|4369.31|4371.03|4370.43|4369.91|4369.31|44
1643170600000|2022-01-26 04:16:40|4369.41|4368.81|4369.66|4369.06|4369.91|4369.31|4369.41|4368.81|36
1643170610000|2022-01-26 04:16:50|4369.78|4369.18|4370.03|4369.43|4370.03|4369.43|4369.66|4369.06|10
1643170620000|2022-01-26 04:17:00|4369.91|4369.31|4370.16|4369.56|4370.41|4369.81|4369.91|4369.31|11
1643170630000|2022-01-26 04:17:10|4370.28|4369.68|4370.66|4370.06|4370.91|4370.31|4370.28|4369.68|11
1643170640000|2022-01-26 04:17:20|4370.53|4369.93|4370.66|4370.06|4370.66|4370.06|4370.41|4369.81|0
1643170650000|2022-01-26 04:17:30|4370.78|4370.18|4370.66|4370.06|4370.78|4370.18|4370.41|4369.81|3
1643170660000|2022-01-26 04:17:40|4370.53|4369.93|4370.41|4369.81|4370.91|4370.31|4370.41|4369.81|3
1643170670000|2022-01-26 04:17:50|4370.53|4369.93|4370.41|4369.81|4370.66|4370.06|4370.41|4369.81|9
1643170680000|2022-01-26 04:18:00|4370.53|4369.93|4370.41|4369.81|4370.66|4370.06|4370.41|4369.81|5
1643170690000|2022-01-26 04:18:10|4370.53|4369.93|4369.91|4369.31|4370.66|4370.06|4369.91|4369.31|6
1643170700000|2022-01-26 04:18:20|4370.03|4369.43|4369.91|4369.31|4370.03|4369.43|4369.91|4369.31|4
1643170710000|2022-01-26 04:18:30|4370.03|4369.43|4370.28|4369.68|4370.28|4369.68|4370.03|4369.43|18
1643170720000|2022-01-26 04:18:40|4370.41|4369.81|4371.03|4370.43|4371.03|4370.43|4370.41|4369.81|9
1643170730000|2022-01-26 04:18:50|4370.91|4370.31|4371.03|4370.43|4371.16|4370.56|4370.91|4370.31|5
1643170740000|2022-01-26 04:19:00|4370.91|4370.31|4371.03|4370.43|4371.16|4370.56|4370.91|4370.31|5
1643170750000|2022-01-26 04:19:10|4370.91|4370.31|4371.16|4370.56|4371.16|4370.56|4370.91|4370.31|3
1643170760000|2022-01-26 04:19:20|4371.28|4370.68|4371.16|4370.56|4371.28|4370.68|4371.16|4370.56|6
1643170770000|2022-01-26 04:19:30|4370.66|4370.06|4370.66|4370.06|4370.91|4370.31|4370.53|4369.93|20
1643170780000|2022-01-26 04:19:40|4370.41|4369.81|4370.66|4370.06|4370.66|4370.06|4370.41|4369.81|2
1643170790000|2022-01-26 04:19:50|4370.53|4369.93|4370.91|4370.31|4370.91|4370.31|4370.41|4369.81|10
1643170800000|2022-01-26 04:20:00|4370.66|4370.06|4370.66|4370.06|4370.66|4370.06|4370.66|4370.06|6
1643170810000|2022-01-26 04:20:10|4370.91|4370.31|4371.16|4370.56|4371.16|4370.56|4370.91|4370.31|12
1643170820000|2022-01-26 04:20:20|4371.28|4370.68|4371.16|4370.56|4371.28|4370.68|4371.16|4370.56|2
1643170830000|2022-01-26 04:20:30|4371.28|4370.68|4371.16|4370.56|4371.28|4370.68|4371.16|4370.56|1
1643170840000|2022-01-26 04:20:40|4371.28|4370.68|4371.16|4370.56|4371.28|4370.68|4371.16|4370.56|0
1643170850000|2022-01-26 04:20:50|4370.91|4370.31|4371.16|4370.56|4371.41|4370.81|4370.91|4370.31|22
1643170860000|2022-01-26 04:21:00|4371.28|4370.68|4371.16|4370.56|4371.28|4370.68|4371.16|4370.56|3
1643170870000|2022-01-26 04:21:10|4370.91|4370.31|4370.91|4370.31|4370.91|4370.31|4370.91|4370.31|3
1643170880000|2022-01-26 04:21:20|4371.03|4370.43|4370.66|4370.06|4371.03|4370.43|4370.66|4370.06|15
1643170890000|2022-01-26 04:21:30|4370.78|4370.18|4370.41|4369.81|4370.91|4370.31|4370.41|4369.81|20
1643170900000|2022-01-26 04:21:40|4370.53|4369.93|4370.28|4369.68|4370.53|4369.93|4370.28|4369.68|6
1643170910000|2022-01-26 04:21:50|4370.16|4369.56|4370.03|4369.43|4370.16|4369.56|4369.91|4369.31|7
1643170920000|2022-01-26 04:22:00|4369.91|4369.31|4370.16|4369.56|4370.16|4369.56|4369.91|4369.31|4
1643170930000|2022-01-26 04:22:10|4370.28|4369.68|4370.28|4369.68|4370.41|4369.81|4370.16|4369.56|10
1643170940000|2022-01-26 04:22:20|4370.16|4369.56|4369.91|4369.31|4370.16|4369.56|4369.91|4369.31|6
1643170950000|2022-01-26 04:22:30|4370.03|4369.43|4369.66|4369.06|4370.03|4369.43|4369.66|4369.06|23
1643170960000|2022-01-26 04:22:40|4369.91|4369.31|4369.78|4369.18|4370.16|4369.56|4369.66|4369.06|9
1643170970000|2022-01-26 04:22:50|4369.91|4369.31|4369.91|4369.31|4370.03|4369.43|4369.78|4369.18|2
1643170980000|2022-01-26 04:23:00|4370.16|4369.56|4370.28|4369.68|4370.41|4369.81|4370.03|4369.43|15
1643170990000|2022-01-26 04:23:10|4370.41|4369.81|4370.41|4369.81|4370.41|4369.81|4370.16|4369.56|4
1643171010000|2022-01-26 04:23:30|4370.91|4370.31|4370.91|4370.31|4371.03|4370.43|4370.91|4370.31|27
1643171020000|2022-01-26 04:23:40|4371.03|4370.43|4370.91|4370.31|4371.03|4370.43|4370.91|4370.31|4
1643171030000|2022-01-26 04:23:50|4371.03|4370.43|4371.03|4370.43|4371.03|4370.43|4370.91|4370.31|4
1643171040000|2022-01-26 04:24:00|4371.16|4370.56|4370.91|4370.31|4371.41|4370.81|4370.91|4370.31|12
1643171050000|2022-01-26 04:24:10|4371.16|4370.56|4371.16|4370.56|4371.28|4370.68|4370.91|4370.31|27
1643171060000|2022-01-26 04:24:20|4371.03|4370.43|4371.03|4370.43|4371.03|4370.43|4371.03|4370.43|3
1643171070000|2022-01-26 04:24:30|||||||||2
1643171080000|2022-01-26 04:24:40|4370.91|4370.31|4371.03|4370.43|4371.16|4370.56|4370.91|4370.31|3
1643171090000|2022-01-26 04:24:50|4370.91|4370.31|4370.41|4369.81|4370.91|4370.31|4370.41|4369.81|10
1643171100000|2022-01-26 04:25:00|4370.53|4369.93|4370.41|4369.81|4370.66|4370.06|4370.41|4369.81|1
1643171110000|2022-01-26 04:25:10|4370.28|4369.68|4370.28|4369.68|4370.28|4369.68|4370.16|4369.56|2
1643171120000|2022-01-26 04:25:20|4370.41|4369.81|4370.03|4369.43|4370.41|4369.81|4370.03|4369.43|1
1643171130000|2022-01-26 04:25:30|4369.91|4369.31|4368.41|4367.81|4369.91|4369.31|4368.41|4367.81|79
1643171140000|2022-01-26 04:25:40|4368.66|4368.06|4368.78|4368.18|4368.91|4368.31|4368.53|4367.93|34
1643171150000|2022-01-26 04:25:50|4368.91|4368.31|4370.16|4369.56|4370.16|4369.56|4368.91|4368.31|40
1643171160000|2022-01-26 04:26:00|4370.03|4369.43|4370.03|4369.43|4370.16|4369.56|4369.78|4369.18|6
1643171170000|2022-01-26 04:26:10|4370.16|4369.56|4370.16|4369.56|4370.16|4369.56|4369.78|4369.18|1
1643171180000|2022-01-26 04:26:20|4370.03|4369.43|4370.16|4369.56|4370.16|4369.56|4370.03|4369.43|0
1643171190000|2022-01-26 04:26:30|4370.66|4370.06|4370.91|4370.31|4370.91|4370.31|4370.53|4369.93|25
1643171200000|2022-01-26 04:26:40|4370.78|4370.18|4370.53|4369.93|4370.91|4370.31|4370.53|4369.93|11
1643171210000|2022-01-26 04:26:50|4370.66|4370.06|4370.78|4370.18|4370.78|4370.18|4370.66|4370.06|1
1643171220000|2022-01-26 04:27:00|4370.91|4370.31|4370.91|4370.31|4370.91|4370.31|4370.78|4370.18|0
1643171230000|2022-01-26 04:27:10|4371.03|4370.43|4370.78|4370.18|4371.16|4370.56|4370.66|4370.06|2
1643171240000|2022-01-26 04:27:20|4370.66|4370.06|4369.78|4369.18|4370.66|4370.06|4369.66|4369.06|43
1643171250000|2022-01-26 04:27:30|4369.91|4369.31|4369.41|4368.81|4369.91|4369.31|4369.41|4368.81|15
1643171260000|2022-01-26 04:27:40|4369.66|4369.06|4369.78|4369.18|4369.91|4369.31|4369.66|4369.06|47
1643171280000|2022-01-26 04:28:00|4369.91|4369.31|4370.41|4369.81|4370.66|4370.06|4369.91|4369.31|11
1643171290000|2022-01-26 04:28:10|4370.53|4369.93|4370.03|4369.43|4370.53|4369.93|4369.91|4369.31|23
1643171300000|2022-01-26 04:28:20|4369.78|4369.18|4369.78|4369.18|4369.91|4369.31|4369.78|4369.18|12
1643171310000|2022-01-26 04:28:30|4369.91|4369.31|4370.03|4369.43|4370.03|4369.43|4369.91|4369.31|1
1643171320000|2022-01-26 04:28:40|4369.91|4369.31|4369.78|4369.18|4369.91|4369.31|4369.78|4369.18|0
1643171330000|2022-01-26 04:28:50|4369.66|4369.06|4370.28|4369.68|4370.28|4369.68|4369.66|4369.06|6
1643171340000|2022-01-26 04:29:00|4370.16|4369.56|4371.28|4370.68|4371.28|4370.68|4370.03|4369.43|111
1643171350000|2022-01-26 04:29:10|4371.41|4370.81|4370.91|4370.31|4371.41|4370.81|4370.91|4370.31|31
1643171360000|2022-01-26 04:29:20|4371.16|4370.56|4371.66|4371.06|4371.66|4371.06|4370.91|4370.31|130
1643171370000|2022-01-26 04:29:30|4371.53|4370.93|4371.41|4370.81|4371.53|4370.93|4371.41|4370.81|4
1643171380000|2022-01-26 04:29:40|4370.91|4370.31|4371.28|4370.68|4371.28|4370.68|4370.91|4370.31|39
1643171390000|2022-01-26 04:29:50|4371.41|4370.81|4371.28|4370.68|4371.41|4370.81|4371.16|4370.56|3
1643171400000|2022-01-26 04:30:00|4371.41|4370.81|4371.53|4370.93|4371.53|4370.93|4371.41|4370.81|13
1643171410000|2022-01-26 04:30:10|4371.41|4370.81|4371.28|4370.68|4371.41|4370.81|4371.28|4370.68|1
1643171420000|2022-01-26 04:30:20|4370.91|4370.31|4371.03|4370.43|4371.16|4370.56|4370.91|4370.31|4
1643171430000|2022-01-26 04:30:30|4370.91|4370.31|4370.78|4370.18|4370.91|4370.31|4370.78|4370.18|2
1643171440000|2022-01-26 04:30:40|4370.66|4370.06|4370.16|4369.56|4370.66|4370.06|4370.16|4369.56|30
1643171450000|2022-01-26 04:30:50|4370.03|4369.43|4370.03|4369.43|4370.03|4369.43|4370.03|4369.43|2
1643171460000|2022-01-26 04:31:00|4370.16|4369.56|4370.41|4369.81|4370.53|4369.93|4370.16|4369.56|4
1643171470000|2022-01-26 04:31:10|4370.53|4369.93|4370.66|4370.06|4370.66|4370.06|4370.41|4369.81|12
1643171480000|2022-01-26 04:31:20|4370.53|4369.93|4370.66|4370.06|4370.66|4370.06|4370.53|4369.93|1
1643171490000|2022-01-26 04:31:30|4370.78|4370.18|4370.53|4369.93|4370.78|4370.18|4370.53|4369.93|5
1643171500000|2022-01-26 04:31:40|4370.91|4370.31|4370.91|4370.31|4371.03|4370.43|4370.91|4370.31|7
1643171510000|2022-01-26 04:31:50|4371.03|4370.43|4371.03|4370.43|4371.16|4370.56|4371.03|4370.43|2
1643171520000|2022-01-26 04:32:00|4371.16|4370.56|4371.16|4370.56|4371.16|4370.56|4371.03|4370.43|42
1643171530000|2022-01-26 04:32:10|4370.91|4370.31|4370.78|4370.18|4370.91|4370.31|4370.78|4370.18|22
1643171540000|2022-01-26 04:32:20|4370.91|4370.31|4370.91|4370.31|4370.91|4370.31|4370.78|4370.18|5
1643171560000|2022-01-26 04:32:40|4370.66|4370.06|4370.78|4370.18|4370.78|4370.18|4370.66|4370.06|7
1643171570000|2022-01-26 04:32:50|4370.91|4370.31|4371.16|4370.56|4371.16|4370.56|4370.78|4370.18|3
1643171580000|2022-01-26 04:33:00|4370.91|4370.31|4371.28|4370.68|4371.41|4370.81|4370.91|4370.31|11
1643171590000|2022-01-26 04:33:10|4371.16|4370.56|4371.16|4370.56|4371.28|4370.68|4371.03|4370.43|3
1643171600000|2022-01-26 04:33:20|4371.03|4370.43|4371.28|4370.68|4371.41|4370.81|4371.03|4370.43|12
1643171610000|2022-01-26 04:33:30|4371.41|4370.81|4371.41|4370.81|4371.41|4370.81|4371.28|4370.68|5
1643171620000|2022-01-26 04:33:40|4371.28|4370.68|4371.53|4370.93|4371.53|4370.93|4371.28|4370.68|5
1643171630000|2022-01-26 04:33:50|4371.66|4371.06|4371.53|4370.93|4371.66|4371.06|4371.28|4370.68|10
1643171640000|2022-01-26 04:34:00|4371.66|4371.06|4371.66|4371.06|4371.78|4371.18|4371.41|4370.81|7
1643171650000|2022-01-26 04:34:10|4371.78|4371.18|4371.78|4371.18|4371.78|4371.18|4371.66|4371.06|1
1643171660000|2022-01-26 04:34:20|4371.66|4371.06|4371.53|4370.93|4371.66|4371.06|4371.41|4370.81|17
1643171670000|2022-01-26 04:34:30|4371.41|4370.81|4371.28|4370.68|4371.53|4370.93|4371.28|4370.68|0
1643171690000|2022-01-26 04:34:50|4371.16|4370.56|4371.28|4370.68|4371.28|4370.68|4371.03|4370.43|7
1643171700000|2022-01-26 04:35:00|4371.16|4370.56|4370.91|4370.31|4371.16|4370.56|4370.91|4370.31|5
1643171710000|2022-01-26 04:35:10|4371.16|4370.56|4371.03|4370.43|4371.16|4370.56|4370.91|4370.31|17
1643171720000|2022-01-26 04:35:20|4370.91|4370.31|4370.66|4370.06|4371.16|4370.56|4370.66|4370.06|6
1643171730000|2022-01-26 04:35:30|4370.78|4370.18|4370.78|4370.18|4370.78|4370.18|4370.78|4370.18|3
1643171740000|2022-01-26 04:35:40|4370.66|4370.06|4370.66|4370.06|4370.66|4370.06|4370.53|4369.93|5
1643171750000|2022-01-26 04:35:50|4370.78|4370.18|4370.53|4369.93|4370.78|4370.18|4370.53|4369.93|2
1643171760000|2022-01-26 04:36:00|4370.66|4370.06|4370.41|4369.81|4370.66|4370.06|4370.41|4369.81|3
1643171770000|2022-01-26 04:36:10|4370.66|4370.06|4371.03|4370.43|4371.03|4370.43|4370.66|4370.06|28
1643171780000|2022-01-26 04:36:20|4370.91|4370.31|4370.78|4370.18|4370.91|4370.31|4370.66|4370.06|6
1643171790000|2022-01-26 04:36:30|4370.66|4370.06|4370.66|4370.06|4370.66|4370.06|4370.66|4370.06|2
1643171810000|2022-01-26 04:36:50|4370.41|4369.81|4369.66|4369.06|4370.41|4369.81|4369.66|4369.06|75
1643171820000|2022-01-26 04:37:00|4369.53|4368.93|4370.28|4369.68|4370.28|4369.68|4369.41|4368.81|13
1643171830000|2022-01-26 04:37:10|4370.16|4369.56|4370.03|4369.43|4370.16|4369.56|4369.91|4369.31|3
1643171840000|2022-01-26 04:37:20|4370.16|4369.56|4370.16|4369.56|4370.16|4369.56|4369.91|4369.31|4
1643171860000|2022-01-26 04:37:40|4370.03|4369.43|4369.53|4368.93|4370.03|4369.43|4369.53|4368.93|55
1643171870000|2022-01-26 04:37:50|4369.41|4368.81|4369.53|4368.93|4369.66|4369.06|4369.41|4368.81|4
1643171880000|2022-01-26 04:38:00|4369.41|4368.81|4369.16|4368.56|4369.41|4368.81|4369.16|4368.56|13
1643171890000|2022-01-26 04:38:10|4369.03|4368.43|4369.03|4368.43|4369.16|4368.56|4368.66|4368.06|28
1643171900000|2022-01-26 04:38:20|||||||||4
1643171910000|2022-01-26 04:38:30|4369.16|4368.56|4369.16|4368.56|4369.28|4368.68|4369.03|4368.43|18
1643171920000|2022-01-26 04:38:40|||||||||3
1643171930000|2022-01-26 04:38:50|4368.91|4368.31|4368.91|4368.31|4368.91|4368.31|4368.91|4368.31|35
1643171940000|2022-01-26 04:39:00|4369.03|4368.43|4368.41|4367.81|4369.03|4368.43|4368.41|4367.81|16
1643171950000|2022-01-26 04:39:10|4368.78|4368.18|4369.03|4368.43|4369.03|4368.43|4368.78|4368.18|10
1643171960000|2022-01-26 04:39:20|4369.16|4368.56|4369.66|4369.06|4369.78|4369.18|4369.16|4368.56|51
1643171970000|2022-01-26 04:39:30|4369.78|4369.18|4369.66|4369.06|4370.03|4369.43|4369.66|4369.06|6
1643171980000|2022-01-26 04:39:40|4369.91|4369.31|4369.91|4369.31|4370.16|4369.56|4369.91|4369.31|3
1643171990000|2022-01-26 04:39:50|||||||||2
1643172000000|2022-01-26 04:40:00|4370.03|4369.43|4370.53|4369.93|4370.53|4369.93|4370.03|4369.43|25
1643172010000|2022-01-26 04:40:10|4370.66|4370.06|4370.28|4369.68|4370.91|4370.31|4370.28|4369.68|8
1643172020000|2022-01-26 04:40:20|4370.41|4369.81|4370.28|4369.68|4370.41|4369.81|4370.03|4369.43|3
1643172030000|2022-01-26 04:40:30|4370.16|4369.56|4370.28|4369.68|4370.53|4369.93|4370.16|4369.56|8
1643172040000|2022-01-26 04:40:40|4370.41|4369.81|4370.41|4369.81|4370.53|4369.93|4370.41|4369.81|5
1643172050000|2022-01-26 04:40:50|4370.53|4369.93|4370.53|4369.93|4370.53|4369.93|4370.53|4369.93|0
1643172060000|2022-01-26 04:41:00|4370.41|4369.81|4370.41|4369.81|4370.53|4369.93|4370.41|4369.81|2
1643172070000|2022-01-26 04:41:10|4370.28|4369.68|4370.03|4369.43|4370.28|4369.68|4370.03|4369.43|5
1643172080000|2022-01-26 04:41:20|4369.91|4369.31|4369.66|4369.06|4369.91|4369.31|4369.66|4369.06|2
1643172090000|2022-01-26 04:41:30|4369.91|4369.31|4369.91|4369.31|4369.91|4369.31|4369.66|4369.06|3
1643172100000|2022-01-26 04:41:40|4369.78|4369.18|4369.78|4369.18|4369.78|4369.18|4369.66|4369.06|2
1643172110000|2022-01-26 04:41:50|4369.91|4369.31|4368.91|4368.31|4369.91|4369.31|4368.41|4367.81|117
1643172120000|2022-01-26 04:42:00|4369.03|4368.43|4368.91|4368.31|4369.16|4368.56|4368.66|4368.06|8
1643172130000|2022-01-26 04:42:10|4368.66|4368.06|4368.66|4368.06|4368.78|4368.18|4368.66|4368.06|11
1643172140000|2022-01-26 04:42:20|4368.78|4368.18|4368.66|4368.06|4368.78|4368.18|4368.66|4368.06|10
1643172150000|2022-01-26 04:42:30|4368.78|4368.18|4368.78|4368.18|4368.78|4368.18|4368.78|4368.18|2
1643172160000|2022-01-26 04:42:40|4368.91|4368.31|4368.28|4367.68|4368.91|4368.31|4368.16|4367.56|79
1643172170000|2022-01-26 04:42:50|4368.16|4367.56|4368.16|4367.56|4368.16|4367.56|4368.16|4367.56|0
1643172180000|2022-01-26 04:43:00|||||||||6
1643172190000|2022-01-26 04:43:10|4368.28|4367.68|4368.41|4367.81|4368.41|4367.81|4368.16|4367.56|59
1643172200000|2022-01-26 04:43:20|4368.16|4367.56|4369.16|4368.56|4369.16|4368.56|4368.16|4367.56|110
1643172210000|2022-01-26 04:43:30|4368.91|4368.31|4369.16|4368.56|4369.28|4368.68|4368.91|4368.31|41
1643172220000|2022-01-26 04:43:40|4368.91|4368.31|4369.16|4368.56|4369.16|4368.56|4368.91|4368.31|6
1643172230000|2022-01-26 04:43:50|4369.28|4368.68|4369.78|4369.18|4370.03|4369.43|4369.16|4368.56|33
1643172240000|2022-01-26 04:44:00|4369.66|4369.06|4369.53|4368.93|4369.78|4369.18|4369.53|4368.93|11
1643172250000|2022-01-26 04:44:10|4369.41|4368.81|4369.78|4369.18|4369.91|4369.31|4369.41|4368.81|5
1643172260000|2022-01-26 04:44:20|4369.66|4369.06|4369.53|4368.93|4369.66|4369.06|4369.53|4368.93|1
1643172270000|2022-01-26 04:44:30|4369.41|4368.81|4368.91|4368.31|4369.41|4368.81|4368.91|4368.31|28
1643172280000|2022-01-26 04:44:40|4368.78|4368.18|4369.16|4368.56|4369.16|4368.56|4368.66|4368.06|29
1643172290000|2022-01-26 04:44:50|4369.28|4368.68|4369.16|4368.56|4369.28|4368.68|4369.16|4368.56|2
1643172300000|2022-01-26 04:45:00|4369.03|4368.43|4368.66|4368.06|4369.03|4368.43|4368.66|4368.06|10
1643172310000|2022-01-26 04:45:10|4368.53|4367.93|4368.41|4367.81|4368.53|4367.93|4368.41|4367.81|7
1643172320000|2022-01-26 04:45:20|4368.53|4367.93|4368.41|4367.81|4368.53|4367.93|4368.16|4367.56|10
1643172330000|2022-01-26 04:45:30|4368.28|4367.68|4369.03|4368.43|4369.03|4368.43|4368.28|4367.68|4
1643172340000|2022-01-26 04:45:40|4368.91|4368.31|4369.03|4368.43|4369.03|4368.43|4368.91|4368.31|5
1643172350000|2022-01-26 04:45:50|4369.16|4368.56|4369.41|4368.81|4369.41|4368.81|4369.16|4368.56|5
1643172360000|2022-01-26 04:46:00|4369.53|4368.93|4369.28|4368.68|4369.53|4368.93|4369.16|4368.56|12
1643172370000|2022-01-26 04:46:10|4369.16|4368.56|4369.53|4368.93|4369.53|4368.93|4369.16|4368.56|7
1643172380000|2022-01-26 04:46:20|4369.66|4369.06|4369.66|4369.06|4369.66|4369.06|4369.66|4369.06|0
1643172390000|2022-01-26 04:46:30|4369.41|4368.81|4368.16|4367.56|4369.41|4368.81|4368.16|4367.56|54
1643172400000|2022-01-26 04:46:40|4368.41|4367.81|4368.53|4367.93|4368.66|4368.06|4368.41|4367.81|11
1643172410000|2022-01-26 04:46:50|4368.66|4368.06|4369.16|4368.56|4369.16|4368.56|4368.66|4368.06|4
1643172420000|2022-01-26 04:47:00|4369.03|4368.43|4369.28|4368.68|4369.28|4368.68|4369.03|4368.43|8
1643172430000|2022-01-26 04:47:10|4369.53|4368.93|4369.53|4368.93|4369.53|4368.93|4369.41|4368.81|2
1643172440000|2022-01-26 04:47:20|4369.41|4368.81|4369.41|4368.81|4369.53|4368.93|4369.41|4368.81|0
1643172450000|2022-01-26 04:47:30|4369.53|4368.93|4369.41|4368.81|4369.53|4368.93|4369.41|4368.81|7
1643172460000|2022-01-26 04:47:40|||||||||1
1643172470000|2022-01-26 04:47:50|4369.53|4368.93|4369.41|4368.81|4369.53|4368.93|4369.41|4368.81|2
1643172480000|2022-01-26 04:48:00|4369.53|4368.93|4369.53|4368.93|4369.53|4368.93|4369.41|4368.81|6
1643172490000|2022-01-26 04:48:10|4369.66|4369.06|4369.78|4369.18|4370.16|4369.56|4369.66|4369.06|8
1643172500000|2022-01-26 04:48:20|4369.66|4369.06|4369.78|4369.18|4369.78|4369.18|4369.66|4369.06|1
1643172510000|2022-01-26 04:48:30|4369.66|4369.06|4370.16|4369.56|4370.16|4369.56|4369.66|4369.06|1
1643172520000|2022-01-26 04:48:40|4369.91|4369.31|4370.41|4369.81|4370.66|4370.06|4369.91|4369.31|31
1643172530000|2022-01-26 04:48:50|4370.53|4369.93|4370.53|4369.93|4370.66|4370.06|4370.53|4369.93|6
1643172540000|2022-01-26 04:49:00|4370.66|4370.06|4370.41|4369.81|4370.66|4370.06|4370.41|4369.81|27
1643172550000|2022-01-26 04:49:10|||||||||9
1643172560000|2022-01-26 04:49:20|||||||||4
1643172570000|2022-01-26 04:49:30|4370.66|4370.06|4370.16|4369.56|4370.66|4370.06|4370.03|4369.43|5
1643172580000|2022-01-26 04:49:40|4370.03|4369.43|4369.91|4369.31|4370.16|4369.56|4369.91|4369.31|6
1643172590000|2022-01-26 04:49:50|4370.03|4369.43|4370.03|4369.43|4370.03|4369.43|4370.03|4369.43|3
1643172600000|2022-01-26 04:50:00|4369.91|4369.31|4369.91|4369.31|4370.28|4369.68|4369.91|4369.31|1
1643172610000|2022-01-26 04:50:10|4369.66|4369.06|4369.78|4369.18|4369.91|4369.31|4369.41|4368.81|3
1643172620000|2022-01-26 04:50:20|4369.66|4369.06|4369.66|4369.06|4369.78|4369.18|4369.66|4369.06|0
1643172630000|2022-01-26 04:50:30|4369.41|4368.81|4369.66|4369.06|4369.66|4369.06|4369.41|4368.81|4
1643172640000|2022-01-26 04:50:40|4369.53|4368.93|4369.78|4369.18|4369.78|4369.18|4369.53|4368.93|3
1643172650000|2022-01-26 04:50:50|4369.66|4369.06|4369.53|4368.93|4369.66|4369.06|4369.53|4368.93|0
1643172660000|2022-01-26 04:51:00|4369.66|4369.06|4369.41|4368.81|4369.66|4369.06|4369.41|4368.81|2
1643172670000|2022-01-26 04:51:10|4369.53|4368.93|4369.41|4368.81|4369.53|4368.93|4369.41|4368.81|4
1643172680000|2022-01-26 04:51:20|4369.28|4368.68|4369.41|4368.81|4369.41|4368.81|4369.28|4368.68|0
1643172690000|2022-01-26 04:51:30|4369.53|4368.93|4369.53|4368.93|4369.66|4369.06|4369.41|4368.81|3
1643172700000|2022-01-26 04:51:40|4369.41|4368.81|4369.53|4368.93|4369.53|4368.93|4369.41|4368.81|3
1643172710000|2022-01-26 04:51:50|4369.41|4368.81|4369.41|4368.81|4369.53|4368.93|4369.28|4368.68|6
1643172720000|2022-01-26 04:52:00|4369.28|4368.68|4369.28|4368.68|4369.41|4368.81|4369.28|4368.68|2
1643172730000|2022-01-26 04:52:10|4369.41|4368.81|4369.28|4368.68|4369.53|4368.93|4369.28|4368.68|1
1643172740000|2022-01-26 04:52:20|4369.41|4368.81|4369.53|4368.93|4369.53|4368.93|4369.41|4368.81|7
1643172750000|2022-01-26 04:52:30|4369.41|4368.81|4369.53|4368.93|4369.53|4368.93|4369.41|4368.81|0
1643172760000|2022-01-26 04:52:40|4369.41|4368.81|4369.28|4368.68|4369.41|4368.81|4369.28|4368.68|3
1643172780000|2022-01-26 04:53:00|4369.41|4368.81|4369.78|4369.18|4369.91|4369.31|4369.28|4368.68|4
1643172790000|2022-01-26 04:53:10|4369.91|4369.31|4370.03|4369.43|4370.28|4369.68|4369.78|4369.18|23
1643172800000|2022-01-26 04:53:20|4369.91|4369.31|4369.78|4369.18|4369.91|4369.31|4369.66|4369.06|4
1643172810000|2022-01-26 04:53:30|4369.91|4369.31|4369.91|4369.31|4370.03|4369.43|4369.78|4369.18|3
1643172820000|2022-01-26 04:53:40|4369.66|4369.06|4370.16|4369.56|4370.16|4369.56|4369.66|4369.06|5
1643172830000|2022-01-26 04:53:50|4369.91|4369.31|4369.66|4369.06|4370.03|4369.43|4369.66|4369.06|1
1643172840000|2022-01-26 04:54:00|4369.78|4369.18|4369.78|4369.18|4370.16|4369.56|4369.78|4369.18|10
1643172850000|2022-01-26 04:54:10|4369.66|4369.06|4369.66|4369.06|4369.66|4369.06|4369.66|4369.06|0
1643172860000|2022-01-26 04:54:20|4369.78|4369.18|4369.78|4369.18|4369.78|4369.18|4369.78|4369.18|27
1643172870000|2022-01-26 04:54:30|4369.66|4369.06|4369.66|4369.06|4369.78|4369.18|4369.66|4369.06|0
1643172880000|2022-01-26 04:54:40|4369.78|4369.18|4369.66|4369.06|4369.78|4369.18|4369.66|4369.06|6
1643172890000|2022-01-26 04:54:50|4369.78|4369.18|4369.78|4369.18|4369.78|4369.18|4369.78|4369.18|0
1643172900000|2022-01-26 04:55:00|4369.66|4369.06|4369.78|4369.18|4369.78|4369.18|4369.66|4369.06|0
1643172920000|2022-01-26 04:55:20|4369.66|4369.06|4369.66|4369.06|4369.78|4369.18|4369.66|4369.06|2
1643172930000|2022-01-26 04:55:30|4369.78|4369.18|4370.16|4369.56|4370.16|4369.56|4369.78|4369.18|4
1643172940000|2022-01-26 04:55:40|4369.78|4369.18|4369.66|4369.06|4369.78|4369.18|4369.66|4369.06|1
1643172950000|2022-01-26 04:55:50|4369.78|4369.18|4369.78|4369.18|4369.78|4369.18|4369.78|4369.18|8
1643172960000|2022-01-26 04:56:00|4369.91|4369.31|4369.91|4369.31|4369.91|4369.31|4369.91|4369.31|0
1643172970000|2022-01-26 04:56:10|4370.03|4369.43|4369.78|4369.18|4370.03|4369.43|4369.66|4369.06|33
1643172980000|2022-01-26 04:56:20|4369.66|4369.06|4369.66|4369.06|4369.66|4369.06|4369.66|4369.06|1
1643172990000|2022-01-26 04:56:30|4369.41|4368.81|4369.41|4368.81|4369.41|4368.81|4369.28|4368.68|7
1643173000000|2022-01-26 04:56:40|4369.66|4369.06|4370.03|4369.43|4370.03|4369.43|4369.66|4369.06|27
1643173010000|2022-01-26 04:56:50|4369.91|4369.31|4370.03|4369.43|4370.16|4369.56|4369.91|4369.31|22
1643173020000|2022-01-26 04:57:00|4370.16|4369.56|4370.03|4369.43|4370.16|4369.56|4370.03|4369.43|0
1643173030000|2022-01-26 04:57:10|4369.91|4369.31|4369.91|4369.31|4369.91|4369.31|4369.91|4369.31|0
1643173040000|2022-01-26 04:57:20|4369.41|4368.81|4369.16|4368.56|4369.41|4368.81|4369.16|4368.56|9
1643173050000|2022-01-26 04:57:30|4368.78|4368.18|4368.91|4368.31|4368.91|4368.31|4368.66|4368.06|23
1643173060000|2022-01-26 04:57:40|4368.78|4368.18|4369.03|4368.43|4369.16|4368.56|4368.78|4368.18|4
1643173070000|2022-01-26 04:57:50|4369.16|4368.56|4369.16|4368.56|4369.16|4368.56|4369.16|4368.56|0
1643173080000|2022-01-26 04:58:00|4369.41|4368.81|4369.41|4368.81|4369.41|4368.81|4369.41|4368.81|1
1643173090000|2022-01-26 04:58:10|4369.28|4368.68|4369.03|4368.43|4369.28|4368.68|4368.91|4368.31|4
1643173100000|2022-01-26 04:58:20|4369.16|4368.56|4369.41|4368.81|4369.41|4368.81|4368.91|4368.31|8
1643173110000|2022-01-26 04:58:30|4369.16|4368.56|4369.16|4368.56|4369.16|4368.56|4368.91|4368.31|11
1643173120000|2022-01-26 04:58:40|4369.28|4368.68|4369.41|4368.81|4369.41|4368.81|4369.28|4368.68|23
1643173130000|2022-01-26 04:58:50|4369.66|4369.06|4369.66|4369.06|4369.66|4369.06|4369.66|4369.06|1
1643173140000|2022-01-26 04:59:00|4369.91|4369.31|4370.66|4370.06|4370.66|4370.06|4369.91|4369.31|35
1643173150000|2022-01-26 04:59:10|4370.91|4370.31|4370.78|4370.18|4370.91|4370.31|4370.66|4370.06|16
1643173160000|2022-01-26 04:59:20|4370.91|4370.31|4370.78|4370.18|4370.91|4370.31|4370.66|4370.06|4
1643173170000|2022-01-26 04:59:30|4370.66|4370.06|4370.91|4370.31|4370.91|4370.31|4370.53|4369.93|18
1643173180000|2022-01-26 04:59:40|4371.16|4370.56|4371.41|4370.81|4371.41|4370.81|4371.16|4370.56|49
1643173190000|2022-01-26 04:59:50|4371.66|4371.06|4372.16|4371.56|4372.41|4371.81|4371.66|4371.06|52
1643173200000|2022-01-26 05:00:00|4371.91|4371.31|4371.41|4370.81|4372.03|4371.43|4371.28|4370.68|43
1643173210000|2022-01-26 05:00:10|4371.16|4370.56|4370.91|4370.31|4371.16|4370.56|4370.66|4370.06|21
1643173220000|2022-01-26 05:00:20|4370.78|4370.18|4371.66|4371.06|4372.41|4371.81|4370.78|4370.18|79
1643173230000|2022-01-26 05:00:30|4371.53|4370.93|4370.41|4369.81|4371.53|4370.93|4370.41|4369.81|29
1643173240000|2022-01-26 05:00:40|4370.53|4369.93|4370.28|4369.68|4370.53|4369.93|4370.16|4369.56|13
1643173250000|2022-01-26 05:00:50|4370.16|4369.56|4370.16|4369.56|4370.41|4369.81|4369.91|4369.31|41
1643173260000|2022-01-26 05:01:00|4370.28|4369.68|4370.78|4370.18|4370.91|4370.31|4369.91|4369.31|32
1643173270000|2022-01-26 05:01:10|4370.66|4370.06|4370.41|4369.81|4370.78|4370.18|4370.41|4369.81|10
1643173280000|2022-01-26 05:01:20|4370.53|4369.93|4370.66|4370.06|4370.66|4370.06|4370.53|4369.93|6
1643173290000|2022-01-26 05:01:30|4370.53|4369.93|4370.91|4370.31|4371.16|4370.56|4370.41|4369.81|26
1643173300000|2022-01-26 05:01:40|4371.16|4370.56|4371.41|4370.81|4371.41|4370.81|4371.16|4370.56|8
1643173310000|2022-01-26 05:01:50|4371.28|4370.68|4371.41|4370.81|4371.41|4370.81|4371.16|4370.56|2
1643173320000|2022-01-26 05:02:00|4371.16|4370.56|4370.28|4369.68|4371.16|4370.56|4370.16|4369.56|31
1643173330000|2022-01-26 05:02:10|4370.16|4369.56|4370.41|4369.81|4370.53|4369.93|4370.16|4369.56|3
1643173340000|2022-01-26 05:02:20|4370.28|4369.68|4370.53|4369.93|4370.78|4370.18|4370.03|4369.43|5
1643173350000|2022-01-26 05:02:30|4370.78|4370.18|4370.53|4369.93|4370.78|4370.18|4370.41|4369.81|7
1643173360000|2022-01-26 05:02:40|4370.66|4370.06|4370.41|4369.81|4370.66|4370.06|4370.41|4369.81|46
1643173370000|2022-01-26 05:02:50|4370.78|4370.18|4370.66|4370.06|4371.16|4370.56|4370.66|4370.06|6
1643173380000|2022-01-26 05:03:00|4370.78|4370.18|4370.78|4370.18|4370.78|4370.18|4370.66|4370.06|1
1643173390000|2022-01-26 05:03:10|4370.66|4370.06|4370.78|4370.18|4370.78|4370.18|4370.66|4370.06|1
1643173400000|2022-01-26 05:03:20|4370.66|4370.06|4370.91|4370.31|4371.16|4370.56|4370.66|4370.06|1
1643173410000|2022-01-26 05:03:30|4371.03|4370.43|4370.91|4370.31|4371.03|4370.43|4370.66|4370.06|9
1643173420000|2022-01-26 05:03:40|4370.78|4370.18|4370.66|4370.06|4370.91|4370.31|4370.66|4370.06|4
1643173430000|2022-01-26 05:03:50|4370.53|4369.93|4370.66|4370.06|4370.66|4370.06|4370.41|4369.81|4
1643173440000|2022-01-26 05:04:00|4370.53|4369.93|4370.53|4369.93|4370.66|4370.06|4370.41|4369.81|5
1643173450000|2022-01-26 05:04:10|4370.66|4370.06|4370.53|4369.93|4370.78|4370.18|4370.53|4369.93|4
1643173460000|2022-01-26 05:04:20|4370.41|4369.81|4370.28|4369.68|4370.41|4369.81|4370.28|4369.68|3
1643173470000|2022-01-26 05:04:30|4370.16|4369.56|4370.53|4369.93|4370.53|4369.93|4370.16|4369.56|0
1643173480000|2022-01-26 05:04:40|4370.41|4369.81|4370.78|4370.18|4370.78|4370.18|4370.41|4369.81|4
1643173490000|2022-01-26 05:04:50|4370.91|4370.31|4370.66|4370.06|4370.91|4370.31|4370.66|4370.06|17
1643173500000|2022-01-26 05:05:00|4370.78|4370.18|4371.03|4370.43|4371.53|4370.93|4370.78|4370.18|16
1643173510000|2022-01-26 05:05:10|4370.91|4370.31|4370.78|4370.18|4370.91|4370.31|4370.66|4370.06|8
1643173520000|2022-01-26 05:05:20|4370.66|4370.06|4371.03|4370.43|4371.03|4370.43|4370.66|4370.06|8
1643173530000|2022-01-26 05:05:30|4371.41|4370.81|4371.03|4370.43|4371.41|4370.81|4370.91|4370.31|8
1643173540000|2022-01-26 05:05:40|4370.91|4370.31|4370.91|4370.31|4371.16|4370.56|4370.66|4370.06|4
1643173550000|2022-01-26 05:05:50|4370.78|4370.18|4370.16|4369.56|4370.78|4370.18|4370.16|4369.56|5
1643173560000|2022-01-26 05:06:00|4370.03|4369.43|4369.66|4369.06|4370.16|4369.56|4369.66|4369.06|12
1643173570000|2022-01-26 05:06:10|4369.78|4369.18|4369.66|4369.06|4369.91|4369.31|4369.66|4369.06|7
1643173580000|2022-01-26 05:06:20|4369.78|4369.18|4369.16|4368.56|4369.78|4369.18|4368.91|4368.31|32
1643173590000|2022-01-26 05:06:30|4369.28|4368.68|4369.28|4368.68|4369.53|4368.93|4369.16|4368.56|11
1643173600000|2022-01-26 05:06:40|4369.41|4368.81|4369.28|4368.68|4369.41|4368.81|4369.16|4368.56|9
1643173610000|2022-01-26 05:06:50|4369.41|4368.81|4368.91|4368.31|4369.41|4368.81|4368.91|4368.31|7
1643173620000|2022-01-26 05:07:00|4369.03|4368.43|4369.03|4368.43|4369.41|4368.81|4368.91|4368.31|20
1643173630000|2022-01-26 05:07:10|4368.91|4368.31|4368.91|4368.31|4368.91|4368.31|4368.91|4368.31|1
1643173640000|2022-01-26 05:07:20|4369.03|4368.43|4368.91|4368.31|4369.03|4368.43|4368.91|4368.31|26
1643173650000|2022-01-26 05:07:30|4369.03|4368.43|4368.91|4368.31|4369.16|4368.56|4368.91|4368.31|1
1643173660000|2022-01-26 05:07:40|4368.66|4368.06|4368.66|4368.06|4368.66|4368.06|4368.66|4368.06|9
1643173670000|2022-01-26 05:07:50|4367.91|4367.31|4367.41|4366.81|4367.91|4367.31|4367.41|4366.81|126
1643173680000|2022-01-26 05:08:00|4367.53|4366.93|4368.41|4367.81|4368.41|4367.81|4367.53|4366.93|50
1643173690000|2022-01-26 05:08:10|4368.28|4367.68|4368.28|4367.68|4368.28|4367.68|4368.28|4367.68|1
1643173700000|2022-01-26 05:08:20|4368.03|4367.43|4368.28|4367.68|4368.41|4367.81|4368.03|4367.43|5
1643173710000|2022-01-26 05:08:30|4368.41|4367.81|4368.28|4367.68|4368.41|4367.81|4368.16|4367.56|6
1643173720000|2022-01-26 05:08:40|4368.16|4367.56|4368.28|4367.68|4368.28|4367.68|4368.03|4367.43|2
1643173730000|2022-01-26 05:08:50|4368.16|4367.56|4367.66|4367.06|4368.16|4367.56|4367.66|4367.06|6
1643173740000|2022-01-26 05:09:00|4367.78|4367.18|4367.16|4366.56|4367.78|4367.18|4367.16|4366.56|32
1643173750000|2022-01-26 05:09:10|4367.41|4366.81|4367.66|4367.06|4367.66|4367.06|4367.41|4366.81|34
1643173760000|2022-01-26 05:09:20|4367.16|4366.56|4367.16|4366.56|4367.41|4366.81|4367.16|4366.56|24
1643173770000|2022-01-26 05:09:30|4367.41|4366.81|4367.91|4367.31|4368.16|4367.56|4367.28|4366.68|31
1643173780000|2022-01-26 05:09:40|4368.16|4367.56|4368.53|4367.93|4368.53|4367.93|4368.03|4367.43|74
1643173790000|2022-01-26 05:09:50|4368.78|4368.18|4369.03|4368.43|4369.03|4368.43|4368.78|4368.18|58
1643173800000|2022-01-26 05:10:00|4369.16|4368.56|4368.53|4367.93|4369.16|4368.56|4368.53|4367.93|8
1643173810000|2022-01-26 05:10:10|4368.41|4367.81|4368.66|4368.06|4368.66|4368.06|4368.03|4367.43|40
1643173820000|2022-01-26 05:10:20|4368.53|4367.93|4368.66|4368.06|4368.66|4368.06|4368.53|4367.93|8
1643173830000|2022-01-26 05:10:30|4368.41|4367.81|4368.53|4367.93|4368.66|4368.06|4368.41|4367.81|11
1643173840000|2022-01-26 05:10:40|4368.41|4367.81|4368.66|4368.06|4368.66|4368.06|4368.41|4367.81|3
1643173850000|2022-01-26 05:10:50|4368.41|4367.81|4368.66|4368.06|4368.66|4368.06|4368.41|4367.81|10
1643173860000|2022-01-26 05:11:00|4368.53|4367.93|4368.53|4367.93|4368.66|4368.06|4368.53|4367.93|2
1643173870000|2022-01-26 05:11:10|4368.66|4368.06|4368.41|4367.81|4368.66|4368.06|4368.41|4367.81|2
1643173880000|2022-01-26 05:11:20|4368.28|4367.68|4368.16|4367.56|4368.28|4367.68|4367.91|4367.31|13
1643173890000|2022-01-26 05:11:30|4368.03|4367.43|4367.91|4367.31|4368.16|4367.56|4367.78|4367.18|18
1643173900000|2022-01-26 05:11:40|4367.78|4367.18|4367.91|4367.31|4367.91|4367.31|4367.78|4367.18|0
1643173910000|2022-01-26 05:11:50|4367.78|4367.18|4367.91|4367.31|4367.91|4367.31|4367.78|4367.18|2
1643173920000|2022-01-26 05:12:00|4368.16|4367.56|4367.78|4367.18|4368.16|4367.56|4367.78|4367.18|12
1643173930000|2022-01-26 05:12:10|4367.91|4367.31|4367.91|4367.31|4367.91|4367.31|4367.91|4367.31|0
1643173940000|2022-01-26 05:12:20|4367.78|4367.18|4367.41|4366.81|4367.78|4367.18|4367.41|4366.81|5
1643173950000|2022-01-26 05:12:30|4367.16|4366.56|4367.16|4366.56|4367.16|4366.56|4366.91|4366.31|13
1643173960000|2022-01-26 05:12:40|4367.03|4366.43|4366.91|4366.31|4367.16|4366.56|4366.91|4366.31|47
1643173970000|2022-01-26 05:12:50|4366.78|4366.18|4366.66|4366.06|4367.16|4366.56|4366.66|4366.06|20
1643173980000|2022-01-26 05:13:00|||||||||9
1643173990000|2022-01-26 05:13:10|4366.53|4365.93|4366.28|4365.68|4366.66|4366.06|4366.28|4365.68|43
1643174000000|2022-01-26 05:13:20|4366.41|4365.81|4367.16|4366.56|4367.16|4366.56|4366.41|4365.81|18
1643174010000|2022-01-26 05:13:30|4367.41|4366.81|4366.28|4365.68|4367.41|4366.81|4366.28|4365.68|142
1643174020000|2022-01-26 05:13:40|4366.66|4366.06|4366.91|4366.31|4367.03|4366.43|4366.66|4366.06|18
1643174030000|2022-01-26 05:13:50|4366.66|4366.06|4366.53|4365.93|4366.66|4366.06|4366.41|4365.81|8
1643174040000|2022-01-26 05:14:00|4366.41|4365.81|4366.16|4365.56|4366.66|4366.06|4366.16|4365.56|11
1643174050000|2022-01-26 05:14:10|4365.91|4365.31|4365.91|4365.31|4365.91|4365.31|4365.78|4365.18|42
1643174060000|2022-01-26 05:14:20|4365.78|4365.18|4365.41|4364.81|4365.91|4365.31|4365.16|4364.56|110
1643174070000|2022-01-26 05:14:30|4365.28|4364.68|4365.16|4364.56|4365.41|4364.81|4365.03|4364.43|22
1643174080000|2022-01-26 05:14:40|4364.91|4364.31|4364.91|4364.31|4365.16|4364.56|4364.91|4364.31|24
1643174090000|2022-01-26 05:14:50|4365.16|4364.56|4365.16|4364.56|4365.28|4364.68|4365.16|4364.56|10
1643174100000|2022-01-26 05:15:00|4365.28|4364.68|4364.91|4364.31|4365.28|4364.68|4364.78|4364.18|28
1643174110000|2022-01-26 05:15:10|4364.66|4364.06|4365.53|4364.93|4365.66|4365.06|4364.66|4364.06|55
1643174120000|2022-01-26 05:15:20|4365.41|4364.81|4363.41|4362.81|4366.41|4365.81|4363.41|4362.81|163
1643174130000|2022-01-26 05:15:30|4363.53|4362.93|4363.66|4363.06|4364.28|4363.68|4363.41|4362.81|64
1643174140000|2022-01-26 05:15:40|4363.41|4362.81|4363.53|4362.93|4364.03|4363.43|4363.28|4362.68|68
1643174150000|2022-01-26 05:15:50|4363.66|4363.06|4363.66|4363.06|4363.91|4363.31|4363.41|4362.81|10
1643174160000|2022-01-26 05:16:00|4363.53|4362.93|4363.28|4362.68|4363.53|4362.93|4363.16|4362.56|56
1643174170000|2022-01-26 05:16:10|4363.16|4362.56|4363.66|4363.06|4363.91|4363.31|4363.16|4362.56|30
1643174180000|2022-01-26 05:16:20|4363.41|4362.81|4363.41|4362.81|4363.66|4363.06|4363.41|4362.81|19
1643174190000|2022-01-26 05:16:30|4363.66|4363.06|4363.53|4362.93|4363.66|4363.06|4363.41|4362.81|16
1643174200000|2022-01-26 05:16:40|4363.66|4363.06|4363.78|4363.18|4363.91|4363.31|4363.66|4363.06|13
1643174210000|2022-01-26 05:16:50|4363.66|4363.06|4363.91|4363.31|4363.91|4363.31|4363.66|4363.06|2
1643174220000|2022-01-26 05:17:00|4363.78|4363.18|4363.66|4363.06|4363.91|4363.31|4363.66|4363.06|8
1643174230000|2022-01-26 05:17:10|4363.41|4362.81|4363.53|4362.93|4363.53|4362.93|4363.41|4362.81|8
1643174240000|2022-01-26 05:17:20|4363.41|4362.81|4363.03|4362.43|4363.41|4362.81|4362.91|4362.31|10
1643174250000|2022-01-26 05:17:30|4363.16|4362.56|4362.91|4362.31|4363.16|4362.56|4362.91|4362.31|10
1643174260000|2022-01-26 05:17:40|4363.03|4362.43|4363.03|4362.43|4363.03|4362.43|4363.03|4362.43|2
1643174270000|2022-01-26 05:17:50|4362.91|4362.31|4363.16|4362.56|4363.41|4362.81|4362.91|4362.31|13
1643174280000|2022-01-26 05:18:00|4363.41|4362.81|4363.16|4362.56|4363.41|4362.81|4363.16|4362.56|5
1643174290000|2022-01-26 05:18:10|4362.91|4362.31|4362.91|4362.31|4362.91|4362.31|4362.91|4362.31|11
1643174300000|2022-01-26 05:18:20|4362.78|4362.18|4362.78|4362.18|4362.91|4362.31|4362.66|4362.06|18
1643174310000|2022-01-26 05:18:30|4362.66|4362.06|4362.53|4361.93|4362.66|4362.06|4362.16|4361.56|155
1643174320000|2022-01-26 05:18:40|4362.66|4362.06|4363.66|4363.06|4363.66|4363.06|4362.66|4362.06|33
1643174330000|2022-01-26 05:18:50|4363.41|4362.81|4363.03|4362.43|4363.41|4362.81|4362.91|4362.31|17
1643174340000|2022-01-26 05:19:00|4362.91|4362.31|4362.66|4362.06|4363.03|4362.43|4362.16|4361.56|32
1643174350000|2022-01-26 05:19:10|4362.53|4361.93|4362.41|4361.81|4362.78|4362.18|4362.41|4361.81|4
1643174360000|2022-01-26 05:19:20|4362.16|4361.56|4362.16|4361.56|4362.41|4361.81|4362.16|4361.56|85
1643174370000|2022-01-26 05:19:30|4362.41|4361.81|4362.66|4362.06|4362.91|4362.31|4362.41|4361.81|22
1643174380000|2022-01-26 05:19:40|4362.78|4362.18|4362.66|4362.06|4362.91|4362.31|4362.66|4362.06|10
1643174390000|2022-01-26 05:19:50|4362.53|4361.93|4362.66|4362.06|4362.78|4362.18|4362.53|4361.93|19
1643174400000|2022-01-26 05:20:00|4362.41|4361.81|4362.41|4361.81|4362.41|4361.81|4362.16|4361.56|13
1643174410000|2022-01-26 05:20:10|4362.28|4361.68|4362.78|4362.18|4362.91|4362.31|4362.28|4361.68|18
1643174420000|2022-01-26 05:20:20|4362.66|4362.06|4362.78|4362.18|4362.91|4362.31|4362.66|4362.06|1
1643174430000|2022-01-26 05:20:30|4362.91|4362.31|4362.03|4361.43|4362.91|4362.31|4361.91|4361.31|55
1643174440000|2022-01-26 05:20:40|4362.16|4361.56|4361.91|4361.31|4362.16|4361.56|4361.91|4361.31|6
1643174450000|2022-01-26 05:20:50|4361.78|4361.18|4361.66|4361.06|4361.91|4361.31|4361.66|4361.06|10
1643174460000|2022-01-26 05:21:00|4361.91|4361.31|4361.53|4360.93|4361.91|4361.31|4361.53|4360.93|18
1643174470000|2022-01-26 05:21:10|4361.66|4361.06|4361.66|4361.06|4361.66|4361.06|4361.41|4360.81|77
1643174480000|2022-01-26 05:21:20|4361.91|4361.31|4361.91|4361.31|4361.91|4361.31|4361.78|4361.18|11
1643174490000|2022-01-26 05:21:30|4361.78|4361.18|4362.16|4361.56|4362.41|4361.81|4361.78|4361.18|18
1643174500000|2022-01-26 05:21:40|4362.41|4361.81|4362.28|4361.68|4362.41|4361.81|4362.16|4361.56|11
1643174510000|2022-01-26 05:21:50|4362.16|4361.56|4362.16|4361.56|4362.16|4361.56|4361.78|4361.18|6
1643174520000|2022-01-26 05:22:00|4362.03|4361.43|4362.41|4361.81|4362.41|4361.81|4361.91|4361.31|10
1643174530000|2022-01-26 05:22:10|4362.28|4361.68|4362.41|4361.81|4362.41|4361.81|4362.28|4361.68|11
1643174540000|2022-01-26 05:22:20|4362.16|4361.56|4362.41|4361.81|4362.41|4361.81|4361.91|4361.31|23
1643174550000|2022-01-26 05:22:30|4362.28|4361.68|4361.91|4361.31|4362.41|4361.81|4361.91|4361.31|7
1643174560000|2022-01-26 05:22:40|4361.66|4361.06|4361.66|4361.06|4361.66|4361.06|4361.41|4360.81|14
1643174570000|2022-01-26 05:22:50|4361.41|4360.81|4360.66|4360.06|4361.41|4360.81|4360.66|4360.06|83
1643174580000|2022-01-26 05:23:00|4360.91|4360.31|4361.41|4360.81|4361.41|4360.81|4360.91|4360.31|54
1643174590000|2022-01-26 05:23:10|4361.28|4360.68|4360.91|4360.31|4361.28|4360.68|4360.91|4360.31|6
1643174600000|2022-01-26 05:23:20|||||||||8
1643174610000|2022-01-26 05:23:30|4360.66|4360.06|4360.91|4360.31|4360.91|4360.31|4360.66|4360.06|19
1643174620000|2022-01-26 05:23:40|4360.78|4360.18|4360.91|4360.31|4360.91|4360.31|4360.66|4360.06|31
1643174630000|2022-01-26 05:23:50|4360.66|4360.06|4360.66|4360.06|4360.91|4360.31|4360.66|4360.06|11
1643174640000|2022-01-26 05:24:00|4360.91|4360.31|4361.03|4360.43|4361.41|4360.81|4360.66|4360.06|38
1643174650000|2022-01-26 05:24:10|4360.91|4360.31|4360.91|4360.31|4361.03|4360.43|4360.91|4360.31|6
1643174660000|2022-01-26 05:24:20|4360.78|4360.18|4360.91|4360.31|4361.03|4360.43|4360.66|4360.06|13
1643174670000|2022-01-26 05:24:30|4360.66|4360.06|4360.91|4360.31|4360.91|4360.31|4360.66|4360.06|4
1643174680000|2022-01-26 05:24:40|4361.16|4360.56|4361.16|4360.56|4361.16|4360.56|4361.16|4360.56|15
1643174690000|2022-01-26 05:24:50|4361.41|4360.81|4361.41|4360.81|4361.41|4360.81|4361.41|4360.81|7
1643174700000|2022-01-26 05:25:00|4361.53|4360.93|4362.41|4361.81|4362.41|4361.81|4361.41|4360.81|44
1643174710000|2022-01-26 05:25:10|4362.16|4361.56|4362.28|4361.68|4362.41|4361.81|4362.16|4361.56|9
1643174720000|2022-01-26 05:25:20|4362.16|4361.56|4362.03|4361.43|4362.28|4361.68|4361.91|4361.31|9
1643174730000|2022-01-26 05:25:30|4362.16|4361.56|4362.03|4361.43|4362.16|4361.56|4361.91|4361.31|8
1643174740000|2022-01-26 05:25:40|4362.16|4361.56|4362.16|4361.56|4362.16|4361.56|4362.03|4361.43|1
1643174750000|2022-01-26 05:25:50|4362.41|4361.81|4362.16|4361.56|4362.41|4361.81|4362.16|4361.56|10
1643174760000|2022-01-26 05:26:00|4361.91|4361.31|4362.16|4361.56|4362.16|4361.56|4361.91|4361.31|9
1643174770000|2022-01-26 05:26:10|4362.28|4361.68|4362.41|4361.81|4362.66|4362.06|4362.28|4361.68|7
1643174780000|2022-01-26 05:26:20|4362.53|4361.93|4362.28|4361.68|4362.53|4361.93|4362.28|4361.68|5
1643174790000|2022-01-26 05:26:30|4362.16|4361.56|4362.16|4361.56|4362.28|4361.68|4362.03|4361.43|7
1643174800000|2022-01-26 05:26:40|4362.28|4361.68|4362.41|4361.81|4362.41|4361.81|4362.28|4361.68|5
1643174810000|2022-01-26 05:26:50|4362.66|4362.06|4362.78|4362.18|4362.91|4362.31|4362.66|4362.06|16
1643174820000|2022-01-26 05:27:00|4362.66|4362.06|4362.66|4362.06|4362.78|4362.18|4362.53|4361.93|10
1643174830000|2022-01-26 05:27:10|4362.91|4362.31|4363.16|4362.56|4363.16|4362.56|4362.78|4362.18|12
1643174840000|2022-01-26 05:27:20|4363.41|4362.81|4363.53|4362.93|4363.66|4363.06|4363.41|4362.81|77
1643174850000|2022-01-26 05:27:30|4363.66|4363.06|4363.78|4363.18|4363.78|4363.18|4363.41|4362.81|11
1643174860000|2022-01-26 05:27:40|4363.91|4363.31|4364.16|4363.56|4364.16|4363.56|4363.91|4363.31|15
1643174870000|2022-01-26 05:27:50|4363.91|4363.31|4363.91|4363.31|4364.16|4363.56|4363.91|4363.31|17
1643174880000|2022-01-26 05:28:00|4363.78|4363.18|4364.66|4364.06|4364.91|4364.31|4363.78|4363.18|51
1643174890000|2022-01-26 05:28:10|4364.78|4364.18|4364.66|4364.06|4364.91|4364.31|4364.66|4364.06|14
1643174900000|2022-01-26 05:28:20|4364.78|4364.18|4365.16|4364.56|4365.28|4364.68|4364.66|4364.06|17
1643174910000|2022-01-26 05:28:30|4364.91|4364.31|4365.16|4364.56|4365.16|4364.56|4364.91|4364.31|23
1643174920000|2022-01-26 05:28:40|4364.91|4364.31|4365.03|4364.43|4365.03|4364.43|4364.78|4364.18|15
1643174930000|2022-01-26 05:28:50|4365.16|4364.56|4365.28|4364.68|4365.41|4364.81|4365.03|4364.43|9
1643174940000|2022-01-26 05:29:00|4365.16|4364.56|4365.41|4364.81|4365.41|4364.81|4365.03|4364.43|7
1643174950000|2022-01-26 05:29:10|4365.16|4364.56|4364.66|4364.06|4365.16|4364.56|4364.66|4364.06|24
1643174960000|2022-01-26 05:29:20|4364.78|4364.18|4365.41|4364.81|4365.41|4364.81|4364.78|4364.18|23
1643174970000|2022-01-26 05:29:30|4365.66|4365.06|4365.78|4365.18|4365.91|4365.31|4365.66|4365.06|15
1643174980000|2022-01-26 05:29:40|4365.66|4365.06|4365.66|4365.06|4365.91|4365.31|4365.66|4365.06|14
1643174990000|2022-01-26 05:29:50|4365.78|4365.18|4366.16|4365.56|4366.41|4365.81|4365.78|4365.18|45
1643175000000|2022-01-26 05:30:00|4366.41|4365.81|4366.78|4366.18|4367.91|4367.31|4366.41|4365.81|124
1643175010000|2022-01-26 05:30:10|4366.66|4366.06|4366.41|4365.81|4366.66|4366.06|4366.28|4365.68|19
1643175020000|2022-01-26 05:30:20|4366.28|4365.68|4366.53|4365.93|4366.53|4365.93|4366.28|4365.68|14
1643175030000|2022-01-26 05:30:30|4366.66|4366.06|4365.91|4365.31|4366.66|4366.06|4365.91|4365.31|10
1643175040000|2022-01-26 05:30:40|4365.78|4365.18|4366.03|4365.43|4366.03|4365.43|4365.66|4365.06|20
1643175050000|2022-01-26 05:30:50|4366.16|4365.56|4366.16|4365.56|4366.66|4366.06|4366.03|4365.43|20
1643175060000|2022-01-26 05:31:00|4366.28|4365.68|4366.16|4365.56|4366.28|4365.68|4366.16|4365.56|22
1643175070000|2022-01-26 05:31:10|4366.53|4365.93|4366.66|4366.06|4366.66|4366.06|4366.53|4365.93|7
1643175080000|2022-01-26 05:31:20|4366.53|4365.93|4367.41|4366.81|4367.41|4366.81|4366.28|4365.68|47
1643175090000|2022-01-26 05:31:30|4366.78|4366.18|4366.91|4366.31|4366.91|4366.31|4366.66|4366.06|43
1643175100000|2022-01-26 05:31:40|4366.78|4366.18|4366.53|4365.93|4366.78|4366.18|4366.53|4365.93|13
1643175110000|2022-01-26 05:31:50|4366.66|4366.06|4366.53|4365.93|4366.66|4366.06|4366.41|4365.81|8
1643175120000|2022-01-26 05:32:00|4366.66|4366.06|4366.41|4365.81|4366.66|4366.06|4366.41|4365.81|9
1643175130000|2022-01-26 05:32:10|4366.78|4366.18|4367.16|4366.56|4367.41|4366.81|4366.78|4366.18|9
1643175140000|2022-01-26 05:32:20|4367.41|4366.81|4366.78|4366.18|4367.91|4367.31|4366.78|4366.18|138
1643175150000|2022-01-26 05:32:30|4366.91|4366.31|4366.66|4366.06|4367.16|4366.56|4366.66|4366.06|14
1643175160000|2022-01-26 05:32:40|4366.78|4366.18|4366.66|4366.06|4366.91|4366.31|4366.66|4366.06|7
1643175170000|2022-01-26 05:32:50|4366.53|4365.93|4366.53|4365.93|4366.66|4366.06|4366.41|4365.81|5
1643175180000|2022-01-26 05:33:00|4366.41|4365.81|4366.91|4366.31|4366.91|4366.31|4366.41|4365.81|11
1643175190000|2022-01-26 05:33:10|4366.78|4366.18|4366.78|4366.18|4366.91|4366.31|4366.78|4366.18|0
1643175200000|2022-01-26 05:33:20|4366.66|4366.06|4366.41|4365.81|4366.66|4366.06|4366.41|4365.81|13
1643175210000|2022-01-26 05:33:30|4366.16|4365.56|4366.16|4365.56|4366.16|4365.56|4365.91|4365.31|32
1643175220000|2022-01-26 05:33:40|4366.03|4365.43|4366.16|4365.56|4366.16|4365.56|4366.03|4365.43|14
1643175240000|2022-01-26 05:34:00|4365.91|4365.31|4365.78|4365.18|4365.91|4365.31|4365.66|4365.06|15
1643175250000|2022-01-26 05:34:10|4365.91|4365.31|4365.16|4364.56|4365.91|4365.31|4365.03|4364.43|46
1643175260000|2022-01-26 05:34:20|4365.28|4364.68|4365.53|4364.93|4365.66|4365.06|4365.28|4364.68|57
1643175270000|2022-01-26 05:34:30|4365.66|4365.06|4365.41|4364.81|4365.66|4365.06|4365.41|4364.81|4
1643175280000|2022-01-26 05:34:40|4365.28|4364.68|4365.41|4364.81|4365.53|4364.93|4365.28|4364.68|30
1643175290000|2022-01-26 05:34:50|4365.28|4364.68|4365.66|4365.06|4365.66|4365.06|4365.28|4364.68|35
1643175300000|2022-01-26 05:35:00|4365.91|4365.31|4366.53|4365.93|4366.78|4366.18|4365.91|4365.31|13
1643175310000|2022-01-26 05:35:10|4366.41|4365.81|4366.41|4365.81|4366.53|4365.93|4366.28|4365.68|4
1643175320000|2022-01-26 05:35:20|4366.28|4365.68|4366.78|4366.18|4366.91|4366.31|4366.16|4365.56|15
1643175330000|2022-01-26 05:35:30|4366.66|4366.06|4366.53|4365.93|4366.91|4366.31|4366.41|4365.81|7
1643175340000|2022-01-26 05:35:40|4366.66|4366.06|4366.41|4365.81|4366.66|4366.06|4366.41|4365.81|2
1643175350000|2022-01-26 05:35:50|4366.66|4366.06|4366.66|4366.06|4366.78|4366.18|4366.66|4366.06|18
1643175360000|2022-01-26 05:36:00|4366.78|4366.18|4366.78|4366.18|4366.91|4366.31|4366.66|4366.06|2
1643175370000|2022-01-26 05:36:10|4366.66|4366.06|4366.91|4366.31|4366.91|4366.31|4366.66|4366.06|10
1643175380000|2022-01-26 05:36:20|4367.03|4366.43|4366.91|4366.31|4367.03|4366.43|4366.78|4366.18|10
1643175390000|2022-01-26 05:36:30|4366.78|4366.18|4366.78|4366.18|4366.78|4366.18|4366.53|4365.93|4
1643175400000|2022-01-26 05:36:40|4366.91|4366.31|4367.53|4366.93|4367.53|4366.93|4366.78|4366.18|14
1643175410000|2022-01-26 05:36:50|4367.66|4367.06|4367.78|4367.18|4367.91|4367.31|4367.53|4366.93|8
1643175420000|2022-01-26 05:37:00|4367.66|4367.06|4367.66|4367.06|4367.91|4367.31|4367.66|4367.06|6
1643175430000|2022-01-26 05:37:10|4367.78|4367.18|4367.78|4367.18|4367.91|4367.31|4367.66|4367.06|4
1643175440000|2022-01-26 05:37:20|4367.66|4367.06|4367.53|4366.93|4367.78|4367.18|4367.53|4366.93|4
1643175450000|2022-01-26 05:37:30|4367.66|4367.06|4367.41|4366.81|4367.78|4367.18|4367.41|4366.81|13
1643175460000|2022-01-26 05:37:40|4367.53|4366.93|4367.53|4366.93|4367.66|4367.06|4367.41|4366.81|1
1643175470000|2022-01-26 05:37:50|4367.41|4366.81|4367.53|4366.93|4367.66|4367.06|4367.41|4366.81|4
1643175480000|2022-01-26 05:38:00|4367.41|4366.81|4367.53|4366.93|4367.53|4366.93|4367.41|4366.81|3
1643175490000|2022-01-26 05:38:10|4367.41|4366.81|4367.41|4366.81|4367.53|4366.93|4367.16|4366.56|8
1643175500000|2022-01-26 05:38:20|4367.16|4366.56|4367.28|4366.68|4367.41|4366.81|4367.16|4366.56|4
1643175510000|2022-01-26 05:38:30|4367.16|4366.56|4367.03|4366.43|4367.28|4366.68|4366.91|4366.31|4
1643175520000|2022-01-26 05:38:40|4367.16|4366.56|4367.16|4366.56|4367.16|4366.56|4367.16|4366.56|26
1643175530000|2022-01-26 05:38:50|4367.28|4366.68|4367.28|4366.68|4367.41|4366.81|4367.16|4366.56|10
1643175540000|2022-01-26 05:39:00|4367.41|4366.81|4367.16|4366.56|4367.41|4366.81|4367.03|4366.43|5
1643175550000|2022-01-26 05:39:10|4367.03|4366.43|4367.03|4366.43|4367.03|4366.43|4367.03|4366.43|2
1643175560000|2022-01-26 05:39:20|4366.91|4366.31|4367.16|4366.56|4367.41|4366.81|4366.91|4366.31|14
1643175570000|2022-01-26 05:39:30|4367.28|4366.68|4367.41|4366.81|4367.41|4366.81|4367.16|4366.56|8
1643175580000|2022-01-26 05:39:40|4367.28|4366.68|4367.03|4366.43|4367.28|4366.68|4367.03|4366.43|6
1643175590000|2022-01-26 05:39:50|4366.91|4366.31|4366.66|4366.06|4366.91|4366.31|4366.66|4366.06|21
1643175600000|2022-01-26 05:40:00|4366.91|4366.31|4366.91|4366.31|4366.91|4366.31|4366.91|4366.31|6
1643175610000|2022-01-26 05:40:10|4366.66|4366.06|4366.78|4366.18|4366.91|4366.31|4366.41|4365.81|4
1643175620000|2022-01-26 05:40:20|4366.66|4366.06|4366.66|4366.06|4366.78|4366.18|4366.53|4365.93|1
1643175630000|2022-01-26 05:40:30|4366.91|4366.31|4366.78|4366.18|4366.91|4366.31|4366.78|4366.18|4
1643175640000|2022-01-26 05:40:40|4366.91|4366.31|4366.66|4366.06|4366.91|4366.31|4366.66|4366.06|2
1643175650000|2022-01-26 05:40:50|4366.78|4366.18|4367.03|4366.43|4367.03|4366.43|4366.78|4366.18|6
1643175660000|2022-01-26 05:41:00|4367.16|4366.56|4367.16|4366.56|4367.41|4366.81|4366.66|4366.06|18
1643175670000|2022-01-26 05:41:10|4367.03|4366.43|4367.16|4366.56|4367.28|4366.68|4366.78|4366.18|9
1643175680000|2022-01-26 05:41:20|4367.03|4366.43|4367.03|4366.43|4367.03|4366.43|4367.03|4366.43|1
1643175690000|2022-01-26 05:41:30|4367.16|4366.56|4367.16|4366.56|4367.41|4366.81|4367.16|4366.56|41
1643175700000|2022-01-26 05:41:40|4367.03|4366.43|4367.03|4366.43|4367.03|4366.43|4366.91|4366.31|3
1643175710000|2022-01-26 05:41:50|4366.91|4366.31|4366.91|4366.31|4367.03|4366.43|4366.91|4366.31|0
1643175720000|2022-01-26 05:42:00|4367.03|4366.43|4367.03|4366.43|4367.16|4366.56|4366.91|4366.31|5
1643175730000|2022-01-26 05:42:10|4366.91|4366.31|4366.66|4366.06|4366.91|4366.31|4366.66|4366.06|2
1643175740000|2022-01-26 05:42:20|4366.78|4366.18|4366.91|4366.31|4366.91|4366.31|4366.66|4366.06|2
1643175750000|2022-01-26 05:42:30|4367.03|4366.43|4366.91|4366.31|4367.03|4366.43|4366.91|4366.31|2
1643175760000|2022-01-26 05:42:40|4366.78|4366.18|4366.66|4366.06|4366.78|4366.18|4366.66|4366.06|0
1643175770000|2022-01-26 05:42:50|4366.78|4366.18|4366.66|4366.06|4366.91|4366.31|4366.66|4366.06|4
1643175780000|2022-01-26 05:43:00|4366.53|4365.93|4366.66|4366.06|4366.66|4366.06|4366.16|4365.56|31
1643175790000|2022-01-26 05:43:10|4366.41|4365.81|4366.16|4365.56|4366.53|4365.93|4366.16|4365.56|19
1643175800000|2022-01-26 05:43:20|4366.28|4365.68|4366.28|4365.68|4366.41|4365.81|4366.16|4365.56|7
1643175810000|2022-01-26 05:43:30|4366.16|4365.56|4366.41|4365.81|4366.41|4365.81|4366.16|4365.56|3
1643175820000|2022-01-26 05:43:40|4366.28|4365.68|4366.28|4365.68|4366.41|4365.81|4366.16|4365.56|3
1643175830000|2022-01-26 05:43:50|4366.16|4365.56|4366.16|4365.56|4366.16|4365.56|4366.16|4365.56|1
1643175840000|2022-01-26 05:44:00|4366.03|4365.43|4365.66|4365.06|4366.03|4365.43|4365.53|4364.93|18
1643175850000|2022-01-26 05:44:10|4365.91|4365.31|4366.53|4365.93|4366.53|4365.93|4365.91|4365.31|32
1643175860000|2022-01-26 05:44:20|4366.66|4366.06|4366.66|4366.06|4366.78|4366.18|4366.66|4366.06|2
1643175870000|2022-01-26 05:44:30|4366.41|4365.81|4366.16|4365.56|4366.41|4365.81|4366.16|4365.56|6
1643175880000|2022-01-26 05:44:40|4366.28|4365.68|4366.41|4365.81|4366.66|4366.06|4366.28|4365.68|2
1643175900000|2022-01-26 05:45:00|4366.66|4366.06|4366.66|4366.06|4366.78|4366.18|4366.66|4366.06|7
1643175910000|2022-01-26 05:45:10|4366.41|4365.81|4366.41|4365.81|4366.41|4365.81|4366.41|4365.81|3
1643175920000|2022-01-26 05:45:20|4366.53|4365.93|4366.78|4366.18|4366.78|4366.18|4366.41|4365.81|0
1643175930000|2022-01-26 05:45:30|4366.66|4366.06|4366.66|4366.06|4366.91|4366.31|4366.66|4366.06|3
1643175940000|2022-01-26 05:45:40|4366.78|4366.18|4366.66|4366.06|4366.78|4366.18|4366.41|4365.81|2
1643175950000|2022-01-26 05:45:50|4366.78|4366.18|4366.66|4366.06|4366.78|4366.18|4366.66|4366.06|0
1643175960000|2022-01-26 05:46:00|4366.41|4365.81|4365.91|4365.31|4366.41|4365.81|4365.91|4365.31|15
1643175970000|2022-01-26 05:46:10|||||||||1
1643175980000|2022-01-26 05:46:20|4365.78|4365.18|4365.78|4365.18|4365.78|4365.18|4365.78|4365.18|6
1643175990000|2022-01-26 05:46:30|4365.66|4365.06|4365.91|4365.31|4365.91|4365.31|4365.66|4365.06|3
1643176000000|2022-01-26 05:46:40|4365.78|4365.18|4365.78|4365.18|4365.91|4365.31|4365.78|4365.18|3
1643176010000|2022-01-26 05:46:50|4365.66|4365.06|4365.66|4365.06|4365.78|4365.18|4365.66|4365.06|2
1643176020000|2022-01-26 05:47:00|4365.53|4364.93|4365.16|4364.56|4365.66|4365.06|4365.16|4364.56|10
1643176030000|2022-01-26 05:47:10|4365.03|4364.43|4365.16|4364.56|4365.41|4364.81|4365.03|4364.43|19
1643176040000|2022-01-26 05:47:20|4365.03|4364.43|4365.66|4365.06|4365.66|4365.06|4365.03|4364.43|26
1643176050000|2022-01-26 05:47:30|4365.91|4365.31|4365.91|4365.31|4365.91|4365.31|4365.78|4365.18|10
1643176060000|2022-01-26 05:47:40|4365.66|4365.06|4365.78|4365.18|4365.91|4365.31|4365.66|4365.06|6
1643176070000|2022-01-26 05:47:50|4365.66|4365.06|4365.66|4365.06|4365.66|4365.06|4365.66|4365.06|0
1643176080000|2022-01-26 05:48:00|4365.78|4365.18|4367.53|4366.93|4367.91|4367.31|4365.78|4365.18|90
1643176090000|2022-01-26 05:48:10|4367.41|4366.81|4367.03|4366.43|4367.53|4366.93|4366.91|4366.31|9
1643176100000|2022-01-26 05:48:20|4367.16|4366.56|4367.28|4366.68|4367.41|4366.81|4367.16|4366.56|4
1643176110000|2022-01-26 05:48:30|4367.03|4366.43|4367.41|4366.81|4367.41|4366.81|4367.03|4366.43|3
1643176120000|2022-01-26 05:48:40|4367.53|4366.93|4367.53|4366.93|4367.66|4367.06|4367.41|4366.81|13
1643176130000|2022-01-26 05:48:50|4367.41|4366.81|4367.53|4366.93|4367.53|4366.93|4367.41|4366.81|1
1643176140000|2022-01-26 05:49:00|4367.41|4366.81|4368.28|4367.68|4368.28|4367.68|4367.41|4366.81|37
1643176150000|2022-01-26 05:49:10|4368.16|4367.56|4368.41|4367.81|4368.41|4367.81|4368.16|4367.56|17
1643176160000|2022-01-26 05:49:20|4368.28|4367.68|4367.91|4367.31|4368.28|4367.68|4367.91|4367.31|24
1643176170000|2022-01-26 05:49:30|4368.03|4367.43|4368.03|4367.43|4368.03|4367.43|4367.91|4367.31|0
1643176180000|2022-01-26 05:49:40|4367.91|4367.31|4367.91|4367.31|4367.91|4367.31|4367.91|4367.31|0
1643176190000|2022-01-26 05:49:50|4368.03|4367.43|4368.28|4367.68|4368.41|4367.81|4367.91|4367.31|11
1643176200000|2022-01-26 05:50:00|4368.16|4367.56|4368.91|4368.31|4369.16|4368.56|4368.16|4367.56|70
1643176210000|2022-01-26 05:50:10|4368.66|4368.06|4368.41|4367.81|4368.66|4368.06|4368.41|4367.81|27
1643176220000|2022-01-26 05:50:20|4368.16|4367.56|4367.91|4367.31|4368.16|4367.56|4367.66|4367.06|11
1643176230000|2022-01-26 05:50:30|4367.78|4367.18|4367.91|4367.31|4367.91|4367.31|4367.53|4366.93|7
1643176240000|2022-01-26 05:50:40|4367.78|4367.18|4367.66|4367.06|4367.78|4367.18|4367.53|4366.93|1
1643176250000|2022-01-26 05:50:50|4367.78|4367.18|4367.78|4367.18|4368.16|4367.56|4367.78|4367.18|11
1643176260000|2022-01-26 05:51:00|4367.91|4367.31|4367.78|4367.18|4367.91|4367.31|4367.78|4367.18|10
1643176270000|2022-01-26 05:51:10|4367.66|4367.06|4367.53|4366.93|4367.66|4367.06|4367.53|4366.93|6
1643176280000|2022-01-26 05:51:20|4367.66|4367.06|4368.16|4367.56|4368.16|4367.56|4367.66|4367.06|6
1643176290000|2022-01-26 05:51:30|4368.03|4367.43|4368.03|4367.43|4368.16|4367.56|4367.91|4367.31|9
1643176300000|2022-01-26 05:51:40|4368.16|4367.56|4368.16|4367.56|4368.41|4367.81|4367.91|4367.31|12
1643176310000|2022-01-26 05:51:50|4368.28|4367.68|4368.16|4367.56|4368.28|4367.68|4367.91|4367.31|9
1643176320000|2022-01-26 05:52:00|4368.03|4367.43|4368.16|4367.56|4368.16|4367.56|4368.03|4367.43|14
1643176330000|2022-01-26 05:52:10|4368.41|4367.81|4368.53|4367.93|4368.66|4368.06|4368.28|4367.68|22
1643176340000|2022-01-26 05:52:20|4368.66|4368.06|4368.66|4368.06|4368.66|4368.06|4368.41|4367.81|13
1643176350000|2022-01-26 05:52:30|4368.91|4368.31|4368.53|4367.93|4368.91|4368.31|4368.53|4367.93|39
1643176360000|2022-01-26 05:52:40|4368.66|4368.06|4368.91|4368.31|4368.91|4368.31|4368.66|4368.06|9
1643176370000|2022-01-26 05:52:50|4368.78|4368.18|4368.66|4368.06|4368.91|4368.31|4368.66|4368.06|16
1643176380000|2022-01-26 05:53:00|4368.91|4368.31|4369.16|4368.56|4369.41|4368.81|4368.91|4368.31|39
1643176390000|2022-01-26 05:53:10|4369.03|4368.43|4369.66|4369.06|4369.66|4369.06|4368.91|4368.31|36
1643176400000|2022-01-26 05:53:20|4369.41|4368.81|4369.41|4368.81|4369.41|4368.81|4369.41|4368.81|5
1643176410000|2022-01-26 05:53:30|4368.91|4368.31|4369.03|4368.43|4369.03|4368.43|4368.78|4368.18|59
1643176420000|2022-01-26 05:53:40|4369.16|4368.56|4369.66|4369.06|4369.66|4369.06|4369.16|4368.56|4
1643176430000|2022-01-26 05:53:50|4369.53|4368.93|4369.66|4369.06|4369.66|4369.06|4369.53|4368.93|6
1643176440000|2022-01-26 05:54:00|4369.53|4368.93|4369.41|4368.81|4369.53|4368.93|4369.16|4368.56|16
1643176450000|2022-01-26 05:54:10|4369.28|4368.68|4369.16|4368.56|4369.41|4368.81|4368.91|4368.31|10
1643176460000|2022-01-26 05:54:20|4369.28|4368.68|4369.16|4368.56|4369.41|4368.81|4369.16|4368.56|17
1643176470000|2022-01-26 05:54:30|4369.41|4368.81|4369.16|4368.56|4369.53|4368.93|4369.16|4368.56|29
1643176480000|2022-01-26 05:54:40|4369.28|4368.68|4369.53|4368.93|4369.66|4369.06|4369.16|4368.56|11
1643176490000|2022-01-26 05:54:50|4369.66|4369.06|4369.66|4369.06|4369.66|4369.06|4369.41|4368.81|3
1643176500000|2022-01-26 05:55:00|4369.78|4369.18|4369.91|4369.31|4369.91|4369.31|4369.78|4369.18|28
1643176510000|2022-01-26 05:55:10|4369.66|4369.06|4369.91|4369.31|4370.03|4369.43|4369.66|4369.06|12
1643176520000|2022-01-26 05:55:20|4370.03|4369.43|4370.66|4370.06|4370.66|4370.06|4369.91|4369.31|69
1643176530000|2022-01-26 05:55:30|4370.91|4370.31|4370.41|4369.81|4370.91|4370.31|4370.41|4369.81|21
1643176540000|2022-01-26 05:55:40|4369.91|4369.31|4369.91|4369.31|4370.16|4369.56|4369.91|4369.31|11
1643176550000|2022-01-26 05:55:50|4369.78|4369.18|4369.66|4369.06|4369.78|4369.18|4369.66|4369.06|3
1643176560000|2022-01-26 05:56:00|4369.78|4369.18|4369.66|4369.06|4369.78|4369.18|4369.66|4369.06|30
1643176570000|2022-01-26 05:56:10|4369.91|4369.31|4369.91|4369.31|4369.91|4369.31|4369.91|4369.31|12
1643176580000|2022-01-26 05:56:20|4369.78|4369.18|4369.66|4369.06|4369.78|4369.18|4369.53|4368.93|17
1643176590000|2022-01-26 05:56:30|4369.78|4369.18|4369.66|4369.06|4369.91|4369.31|4369.66|4369.06|49
1643176600000|2022-01-26 05:56:40|4369.53|4368.93|4369.41|4368.81|4369.66|4369.06|4369.41|4368.81|12
1643176610000|2022-01-26 05:56:50|4369.53|4368.93|4369.66|4369.06|4369.78|4369.18|4369.53|4368.93|19
1643176620000|2022-01-26 05:57:00|4369.41|4368.81|4369.28|4368.68|4369.41|4368.81|4369.16|4368.56|21
1643176630000|2022-01-26 05:57:10|4369.16|4368.56|4369.41|4368.81|4369.41|4368.81|4369.16|4368.56|4
1643176640000|2022-01-26 05:57:20|4369.53|4368.93|4369.28|4368.68|4369.53|4368.93|4369.28|4368.68|16
1643176650000|2022-01-26 05:57:30|4369.16|4368.56|4369.28|4368.68|4369.41|4368.81|4369.16|4368.56|6
1643176660000|2022-01-26 05:57:40|4369.16|4368.56|4368.91|4368.31|4369.16|4368.56|4368.91|4368.31|6
1643176670000|2022-01-26 05:57:50|4369.03|4368.43|4369.16|4368.56|4369.16|4368.56|4369.03|4368.43|3
1643176680000|2022-01-26 05:58:00|4369.03|4368.43|4369.16|4368.56|4369.16|4368.56|4368.91|4368.31|7
1643176690000|2022-01-26 05:58:10|4368.91|4368.31|4368.78|4368.18|4369.03|4368.43|4368.78|4368.18|10
1643176700000|2022-01-26 05:58:20|4368.66|4368.06|4369.16|4368.56|4369.16|4368.56|4368.66|4368.06|25
1643176710000|2022-01-26 05:58:30|4369.03|4368.43|4368.66|4368.06|4369.16|4368.56|4368.66|4368.06|5
1643176720000|2022-01-26 05:58:40|4368.78|4368.18|4369.03|4368.43|4369.03|4368.43|4368.41|4367.81|18
1643176730000|2022-01-26 05:58:50|4368.91|4368.31|4369.28|4368.68|4369.28|4368.68|4368.91|4368.31|1
1643176740000|2022-01-26 05:59:00|4369.41|4368.81|4369.41|4368.81|4369.41|4368.81|4369.41|4368.81|1
1643176750000|2022-01-26 05:59:10|4369.53|4368.93|4369.53|4368.93|4369.78|4369.18|4369.53|4368.93|15
1643176760000|2022-01-26 05:59:20|4369.66|4369.06|4369.16|4368.56|4369.78|4369.18|4369.16|4368.56|16
1643176770000|2022-01-26 05:59:30|4368.91|4368.31|4368.66|4368.06|4368.91|4368.31|4368.66|4368.06|9
1643176780000|2022-01-26 05:59:40|4368.91|4368.31|4368.66|4368.06|4368.91|4368.31|4368.53|4367.93|38
1643176790000|2022-01-26 05:59:50|4368.53|4367.93|4368.66|4368.06|4368.78|4368.18|4368.41|4367.81|13
1643176800000|2022-01-26 06:00:00|4368.28|4367.68|4367.66|4367.06|4368.41|4367.81|4367.66|4367.06|62
1643176810000|2022-01-26 06:00:10|4367.91|4367.31|4368.41|4367.81|4368.41|4367.81|4367.78|4367.18|10
1643176820000|2022-01-26 06:00:20|4368.28|4367.68|4368.16|4367.56|4368.41|4367.81|4368.16|4367.56|8
1643176830000|2022-01-26 06:00:30|4367.91|4367.31|4368.03|4367.43|4368.66|4368.06|4367.91|4367.31|30
1643176840000|2022-01-26 06:00:40|4367.91|4367.31|4368.16|4367.56|4368.28|4367.68|4367.91|4367.31|1
1643176850000|2022-01-26 06:00:50|4368.28|4367.68|4367.91|4367.31|4368.28|4367.68|4367.91|4367.31|2
1643176860000|2022-01-26 06:01:00|4367.78|4367.18|4368.03|4367.43|4368.03|4367.43|4367.16|4366.56|64
1643176870000|2022-01-26 06:01:10|4368.16|4367.56|4367.03|4366.43|4368.16|4367.56|4366.91|4366.31|60
1643176880000|2022-01-26 06:01:20|4367.28|4366.68|4367.16|4366.56|4367.28|4366.68|4367.16|4366.56|12
1643176890000|2022-01-26 06:01:30|4367.41|4366.81|4367.53|4366.93|4367.66|4367.06|4367.16|4366.56|13
1643176900000|2022-01-26 06:01:40|4367.41|4366.81|4367.91|4367.31|4367.91|4367.31|4367.41|4366.81|6
1643176910000|2022-01-26 06:01:50|4367.78|4367.18|4368.66|4368.06|4368.66|4368.06|4367.78|4367.18|17
1643176920000|2022-01-26 06:02:00|4368.53|4367.93|4368.53|4367.93|4368.66|4368.06|4368.16|4367.56|21
1643176930000|2022-01-26 06:02:10|4369.03|4368.43|4369.28|4368.68|4369.28|4368.68|4368.78|4368.18|39
1643176940000|2022-01-26 06:02:20|4369.41|4368.81|4369.16|4368.56|4369.41|4368.81|4369.16|4368.56|7
1643176950000|2022-01-26 06:02:30|4369.28|4368.68|4370.16|4369.56|4370.16|4369.56|4369.28|4368.68|19
1643176960000|2022-01-26 06:02:40|4370.41|4369.81|4369.91|4369.31|4370.41|4369.81|4369.91|4369.31|39
1643176970000|2022-01-26 06:02:50|4369.78|4369.18|4370.03|4369.43|4370.16|4369.56|4369.78|4369.18|10
1643176980000|2022-01-26 06:03:00|4369.91|4369.31|4370.53|4369.93|4370.78|4370.18|4369.91|4369.31|25
1643176990000|2022-01-26 06:03:10|4370.66|4370.06|4370.41|4369.81|4370.66|4370.06|4370.28|4369.68|5
1643177000000|2022-01-26 06:03:20|4370.53|4369.93|4370.53|4369.93|4370.53|4369.93|4370.41|4369.81|22
1643177010000|2022-01-26 06:03:30|4370.41|4369.81|4370.66|4370.06|4370.91|4370.31|4370.28|4369.68|4
1643177020000|2022-01-26 06:03:40|4370.91|4370.31|4370.91|4370.31|4371.16|4370.56|4370.91|4370.31|21
1643177030000|2022-01-26 06:03:50|4370.66|4370.06|4370.53|4369.93|4370.91|4370.31|4370.41|4369.81|12
1643177040000|2022-01-26 06:04:00|4370.41|4369.81|4369.66|4369.06|4370.41|4369.81|4369.41|4368.81|21
1643177050000|2022-01-26 06:04:10|4369.91|4369.31|4370.53|4369.93|4370.66|4370.06|4369.91|4369.31|12
1643177060000|2022-01-26 06:04:20|4370.41|4369.81|4371.66|4371.06|4371.66|4371.06|4370.41|4369.81|57
1643177070000|2022-01-26 06:04:30|4371.53|4370.93|4371.28|4370.68|4371.53|4370.93|4371.16|4370.56|21
1643177080000|2022-01-26 06:04:40|4371.41|4370.81|4370.66|4370.06|4371.41|4370.81|4370.53|4369.93|10
1643177090000|2022-01-26 06:04:50|4370.91|4370.31|4371.16|4370.56|4371.78|4371.18|4370.91|4370.31|58
1643177100000|2022-01-26 06:05:00|4371.28|4370.68|4372.41|4371.81|4372.41|4371.81|4371.16|4370.56|45
1643177110000|2022-01-26 06:05:10|4372.16|4371.56|4371.78|4371.18|4372.16|4371.56|4371.41|4370.81|38
1643177120000|2022-01-26 06:05:20|4371.66|4371.06|4371.41|4370.81|4371.66|4371.06|4371.28|4370.68|5
1643177130000|2022-01-26 06:05:30|4371.28|4370.68|4370.91|4370.31|4371.28|4370.68|4370.41|4369.81|43
1643177140000|2022-01-26 06:05:40|4370.78|4370.18|4370.91|4370.31|4370.91|4370.31|4370.66|4370.06|11
1643177150000|2022-01-26 06:05:50|4370.66|4370.06|4370.78|4370.18|4370.91|4370.31|4370.66|4370.06|20
1643177160000|2022-01-26 06:06:00|4370.91|4370.31|4370.53|4369.93|4370.91|4370.31|4370.41|4369.81|27
1643177170000|2022-01-26 06:06:10|4370.03|4369.43|4369.91|4369.31|4370.03|4369.43|4369.91|4369.31|37
1643177180000|2022-01-26 06:06:20|4370.03|4369.43|4370.16|4369.56|4370.28|4369.68|4369.91|4369.31|14
1643177190000|2022-01-26 06:06:30|4370.03|4369.43|4370.41|4369.81|4370.41|4369.81|4369.91|4369.31|5
1643177200000|2022-01-26 06:06:40|4370.28|4369.68|4370.41|4369.81|4370.53|4369.93|4370.16|4369.56|6
1643177210000|2022-01-26 06:06:50|4370.28|4369.68|4369.91|4369.31|4370.28|4369.68|4369.91|4369.31|21
1643177220000|2022-01-26 06:07:00|4370.16|4369.56|4370.03|4369.43|4370.16|4369.56|4369.91|4369.31|19
1643177230000|2022-01-26 06:07:10|4369.91|4369.31|4369.91|4369.31|4370.03|4369.43|4369.91|4369.31|0
1643177240000|2022-01-26 06:07:20|4369.78|4369.18|4369.41|4368.81|4369.78|4369.18|4369.41|4368.81|11
1643177250000|2022-01-26 06:07:30|4369.16|4368.56|4369.91|4369.31|4369.91|4369.31|4369.16|4368.56|8
1643177260000|2022-01-26 06:07:40|4369.78|4369.18|4370.16|4369.56|4370.16|4369.56|4369.78|4369.18|6
1643177270000|2022-01-26 06:07:50|4370.03|4369.43|4370.16|4369.56|4370.41|4369.81|4370.03|4369.43|14
1643177280000|2022-01-26 06:08:00|4370.41|4369.81|4371.03|4370.43|4371.03|4370.43|4370.28|4369.68|24
1643177290000|2022-01-26 06:08:10|4370.91|4370.31|4369.91|4369.31|4370.91|4370.31|4369.91|4369.31|15
1643177300000|2022-01-26 06:08:20|4370.16|4369.56|4370.28|4369.68|4370.28|4369.68|4370.16|4369.56|4
1643177310000|2022-01-26 06:08:30|4370.16|4369.56|4370.66|4370.06|4370.66|4370.06|4370.16|4369.56|7
1643177320000|2022-01-26 06:08:40|4370.53|4369.93|4370.66|4370.06|4370.66|4370.06|4370.53|4369.93|4
1643177330000|2022-01-26 06:08:50|4370.28|4369.68|4370.16|4369.56|4370.28|4369.68|4370.16|4369.56|22
1643177340000|2022-01-26 06:09:00|4370.28|4369.68|4369.91|4369.31|4370.28|4369.68|4369.66|4369.06|15
1643177350000|2022-01-26 06:09:10|4369.78|4369.18|4369.78|4369.18|4369.78|4369.18|4369.66|4369.06|2
1643177360000|2022-01-26 06:09:20|4369.91|4369.31|4369.78|4369.18|4369.91|4369.31|4369.78|4369.18|3
1643177370000|2022-01-26 06:09:30|4369.53|4368.93|4369.66|4369.06|4369.66|4369.06|4369.53|4368.93|9
1643177380000|2022-01-26 06:09:40|4369.53|4368.93|4369.78|4369.18|4369.78|4369.18|4369.53|4368.93|9
1643177390000|2022-01-26 06:09:50|4369.66|4369.06|4369.78|4369.18|4369.78|4369.18|4369.66|4369.06|3
1643177400000|2022-01-26 06:10:00|4369.91|4369.31|4370.16|4369.56|4370.16|4369.56|4369.91|4369.31|2
1643177420000|2022-01-26 06:10:20|4369.66|4369.06|4369.66|4369.06|4369.66|4369.06|4369.66|4369.06|14
1643177440000|2022-01-26 06:10:40|4369.41|4368.81|4369.41|4368.81|4369.91|4369.31|4369.41|4368.81|23
1643177450000|2022-01-26 06:10:50|4369.53|4368.93|4369.53|4368.93|4369.66|4369.06|4369.41|4368.81|6
1643177460000|2022-01-26 06:11:00|4369.66|4369.06|4369.53|4368.93|4369.66|4369.06|4369.41|4368.81|7
1643177470000|2022-01-26 06:11:10|4369.66|4369.06|4369.53|4368.93|4369.66|4369.06|4369.41|4368.81|29
1643177480000|2022-01-26 06:11:20|4369.41|4368.81|4369.53|4368.93|4369.66|4369.06|4369.41|4368.81|3
1643177490000|2022-01-26 06:11:30|4369.41|4368.81|4369.53|4368.93|4369.66|4369.06|4369.41|4368.81|1
1643177500000|2022-01-26 06:11:40|4369.41|4368.81|4369.41|4368.81|4369.53|4368.93|4369.41|4368.81|2
1643177510000|2022-01-26 06:11:50|4369.28|4368.68|4369.41|4368.81|4369.41|4368.81|4369.16|4368.56|6
1643177520000|2022-01-26 06:12:00|4369.66|4369.06|4369.91|4369.31|4369.91|4369.31|4369.53|4368.93|4
1643177530000|2022-01-26 06:12:10|4370.03|4369.43|4370.03|4369.43|4370.16|4369.56|4369.91|4369.31|11
1643177540000|2022-01-26 06:12:20|4370.16|4369.56|4370.28|4369.68|4370.41|4369.81|4370.16|4369.56|15
1643177550000|2022-01-26 06:12:30|4370.16|4369.56|4370.16|4369.56|4370.16|4369.56|4370.16|4369.56|0
1643177560000|2022-01-26 06:12:40|4369.91|4369.31|4369.91|4369.31|4369.91|4369.31|4369.78|4369.18|2
1643177570000|2022-01-26 06:12:50|4369.66|4369.06|4369.53|4368.93|4369.66|4369.06|4369.53|4368.93|3
1643177580000|2022-01-26 06:13:00|4369.91|4369.31|4369.78|4369.18|4369.91|4369.31|4369.78|4369.18|7
1643177590000|2022-01-26 06:13:10|4369.66|4369.06|4369.78|4369.18|4369.91|4369.31|4369.66|4369.06|2
1643177600000|2022-01-26 06:13:20|4369.91|4369.31|4369.41|4368.81|4369.91|4369.31|4369.28|4368.68|14
1643177610000|2022-01-26 06:13:30|4369.53|4368.93|4369.28|4368.68|4369.53|4368.93|4369.28|4368.68|13
1643177620000|2022-01-26 06:13:40|4369.16|4368.56|4368.53|4367.93|4369.28|4368.68|4368.41|4367.81|37
1643177630000|2022-01-26 06:13:50|4368.41|4367.81|4368.28|4367.68|4368.53|4367.93|4368.16|4367.56|36
1643177640000|2022-01-26 06:14:00|4368.41|4367.81|4368.41|4367.81|4368.41|4367.81|4368.16|4367.56|7
1643177650000|2022-01-26 06:14:10|4368.53|4367.93|4368.53|4367.93|4368.66|4368.06|4368.41|4367.81|8
1643177660000|2022-01-26 06:14:20|4368.41|4367.81|4367.91|4367.31|4368.41|4367.81|4367.91|4367.31|18
1643177670000|2022-01-26 06:14:30|4368.16|4367.56|4367.66|4367.06|4368.16|4367.56|4367.53|4366.93|31
1643177680000|2022-01-26 06:14:40|4367.78|4367.18|4367.91|4367.31|4367.91|4367.31|4367.53|4366.93|25
1643177690000|2022-01-26 06:14:50|4368.16|4367.56|4368.03|4367.43|4368.28|4367.68|4367.91|4367.31|27
1643177700000|2022-01-26 06:15:00|4368.16|4367.56|4367.53|4366.93|4368.78|4368.18|4367.53|4366.93|43
1643177710000|2022-01-26 06:15:10|4367.91|4367.31|4368.53|4367.93|4368.53|4367.93|4367.91|4367.31|6
1643177720000|2022-01-26 06:15:20|4368.41|4367.81|4368.53|4367.93|4368.66|4368.06|4368.16|4367.56|9
1643177730000|2022-01-26 06:15:30|4368.66|4368.06|4369.16|4368.56|4369.16|4368.56|4368.53|4367.93|14
1643177740000|2022-01-26 06:15:40|4369.28|4368.68|4369.28|4368.68|4369.41|4368.81|4369.28|4368.68|18
1643177750000|2022-01-26 06:15:50|4369.16|4368.56|4368.91|4368.31|4369.16|4368.56|4368.78|4368.18|2
1643177760000|2022-01-26 06:16:00|4369.03|4368.43|4368.66|4368.06|4369.03|4368.43|4368.53|4367.93|8
1643177770000|2022-01-26 06:16:10|4368.53|4367.93|4368.16|4367.56|4368.53|4367.93|4368.03|4367.43|7
1643177780000|2022-01-26 06:16:20|4368.28|4367.68|4368.28|4367.68|4368.66|4368.06|4368.28|4367.68|11
1643177790000|2022-01-26 06:16:30|4368.41|4367.81|4368.41|4367.81|4368.53|4367.93|4368.41|4367.81|1
1643177800000|2022-01-26 06:16:40|4368.66|4368.06|4368.03|4367.43|4368.66|4368.06|4368.03|4367.43|37
1643177810000|2022-01-26 06:16:50|4368.16|4367.56|4368.41|4367.81|4368.41|4367.81|4368.03|4367.43|28
1643177820000|2022-01-26 06:17:00|4368.16|4367.56|4368.16|4367.56|4368.28|4367.68|4368.16|4367.56|22
1643177830000|2022-01-26 06:17:10|4368.28|4367.68|4368.41|4367.81|4368.41|4367.81|4368.28|4367.68|10
1643177840000|2022-01-26 06:17:20|4368.66|4368.06|4369.03|4368.43|4369.03|4368.43|4368.66|4368.06|17
1643177850000|2022-01-26 06:17:30|4369.16|4368.56|4369.28|4368.68|4369.41|4368.81|4369.16|4368.56|11
1643177860000|2022-01-26 06:17:40|4369.16|4368.56|4369.03|4368.43|4369.16|4368.56|4368.91|4368.31|10
1643177870000|2022-01-26 06:17:50|4368.91|4368.31|4369.03|4368.43|4369.03|4368.43|4368.91|4368.31|5
1643177880000|2022-01-26 06:18:00|4368.91|4368.31|4369.16|4368.56|4369.41|4368.81|4368.91|4368.31|14
1643177890000|2022-01-26 06:18:10|4369.41|4368.81|4369.41|4368.81|4369.41|4368.81|4369.28|4368.68|9
1643177900000|2022-01-26 06:18:20|4369.28|4368.68|4369.91|4369.31|4370.03|4369.43|4369.28|4368.68|17
1643177910000|2022-01-26 06:18:30|4370.03|4369.43|4369.28|4368.68|4370.03|4369.43|4369.28|4368.68|38
1643177920000|2022-01-26 06:18:40|4369.41|4368.81|4369.28|4368.68|4369.41|4368.81|4369.28|4368.68|4
1643177930000|2022-01-26 06:18:50|4368.91|4368.31|4368.91|4368.31|4368.91|4368.31|4368.91|4368.31|25
1643177940000|2022-01-26 06:19:00|4369.28|4368.68|4369.16|4368.56|4369.28|4368.68|4369.16|4368.56|51
1643177950000|2022-01-26 06:19:10|4369.28|4368.68|4369.41|4368.81|4369.41|4368.81|4369.16|4368.56|2
1643177970000|2022-01-26 06:19:30|4369.16|4368.56|4369.28|4368.68|4369.28|4368.68|4369.16|4368.56|2
1643177980000|2022-01-26 06:19:40|4369.41|4368.81|4369.78|4369.18|4369.78|4369.18|4369.41|4368.81|12
1643177990000|2022-01-26 06:19:50|4369.91|4369.31|4369.78|4369.18|4369.91|4369.31|4369.66|4369.06|0
1643178000000|2022-01-26 06:20:00|4369.66|4369.06|4370.16|4369.56|4370.41|4369.81|4369.66|4369.06|39
1643178010000|2022-01-26 06:20:10|4370.03|4369.43|4370.53|4369.93|4370.53|4369.93|4370.03|4369.43|4
1643178020000|2022-01-26 06:20:20|4370.66|4370.06|4370.66|4370.06|4370.78|4370.18|4370.66|4370.06|7
1643178030000|2022-01-26 06:20:30|4370.78|4370.18|4370.91|4370.31|4370.91|4370.31|4370.66|4370.06|12
1643178040000|2022-01-26 06:20:40|4370.78|4370.18|4370.78|4370.18|4370.78|4370.18|4370.78|4370.18|4
1643178050000|2022-01-26 06:20:50|4370.91|4370.31|4370.91|4370.31|4370.91|4370.31|4370.91|4370.31|2
1643178060000|2022-01-26 06:21:00|4371.16|4370.56|4370.66|4370.06|4371.41|4370.81|4370.66|4370.06|156
1643178070000|2022-01-26 06:21:10|4370.41|4369.81|4370.16|4369.56|4370.41|4369.81|4369.91|4369.31|23
1643178080000|2022-01-26 06:21:20|4370.03|4369.43|4369.91|4369.31|4370.03|4369.43|4369.91|4369.31|14
1643178090000|2022-01-26 06:21:30|4370.03|4369.43|4370.03|4369.43|4370.16|4369.56|4369.91|4369.31|5
1643178100000|2022-01-26 06:21:40|4369.91|4369.31|4369.78|4369.18|4369.91|4369.31|4369.78|4369.18|0
1643178110000|2022-01-26 06:21:50|4369.91|4369.31|4370.53|4369.93|4370.66|4370.06|4369.91|4369.31|19
1643178120000|2022-01-26 06:22:00|4370.66|4370.06|4370.53|4369.93|4371.03|4370.43|4370.53|4369.93|21
1643178130000|2022-01-26 06:22:10|4370.66|4370.06|4370.78|4370.18|4370.91|4370.31|4370.66|4370.06|7
1643178140000|2022-01-26 06:22:20|4370.91|4370.31|4371.16|4370.56|4371.16|4370.56|4370.78|4370.18|15
1643178150000|2022-01-26 06:22:30|4371.41|4370.81|4371.41|4370.81|4371.41|4370.81|4371.41|4370.81|17
1643178160000|2022-01-26 06:22:40|4371.28|4370.68|4371.03|4370.43|4371.41|4370.81|4371.03|4370.43|13
1643178170000|2022-01-26 06:22:50|4370.91|4370.31|4371.16|4370.56|4371.16|4370.56|4370.91|4370.31|3
1643178180000|2022-01-26 06:23:00|4370.91|4370.31|4370.91|4370.31|4371.16|4370.56|4370.91|4370.31|6
1643178190000|2022-01-26 06:23:10|4371.03|4370.43|4371.16|4370.56|4371.41|4370.81|4371.03|4370.43|22
1643178200000|2022-01-26 06:23:20|4370.91|4370.31|4371.03|4370.43|4371.03|4370.43|4370.91|4370.31|5
1643178210000|2022-01-26 06:23:30|4371.16|4370.56|4371.16|4370.56|4371.16|4370.56|4371.16|4370.56|0
1643178220000|2022-01-26 06:23:40|4371.41|4370.81|4371.53|4370.93|4371.53|4370.93|4371.41|4370.81|14
1643178230000|2022-01-26 06:23:50|||||||||3
1643178240000|2022-01-26 06:24:00|4371.66|4371.06|4371.78|4371.18|4371.91|4371.31|4371.66|4371.06|18
1643178250000|2022-01-26 06:24:10|4371.66|4371.06|4370.91|4370.31|4371.66|4371.06|4370.91|4370.31|8
1643178260000|2022-01-26 06:24:20|4370.41|4369.81|4370.53|4369.93|4370.53|4369.93|4370.41|4369.81|17
1643178270000|2022-01-26 06:24:30|4370.66|4370.06|4370.41|4369.81|4370.66|4370.06|4370.41|4369.81|2
1643178280000|2022-01-26 06:24:40|4369.78|4369.18|4370.16|4369.56|4370.16|4369.56|4369.78|4369.18|18
1643178290000|2022-01-26 06:24:50|4370.28|4369.68|4370.53|4369.93|4370.66|4370.06|4370.28|4369.68|3
1643178300000|2022-01-26 06:25:00|4370.66|4370.06|4370.91|4370.31|4371.16|4370.56|4370.66|4370.06|14
1643178310000|2022-01-26 06:25:10|4370.66|4370.06|4370.78|4370.18|4370.78|4370.18|4370.41|4369.81|11
1643178320000|2022-01-26 06:25:20|4370.91|4370.31|4371.16|4370.56|4371.16|4370.56|4370.66|4370.06|37
1643178330000|2022-01-26 06:25:30|4370.91|4370.31|4370.66|4370.06|4370.91|4370.31|4370.53|4369.93|6
1643178340000|2022-01-26 06:25:40|4370.41|4369.81|4370.03|4369.43|4370.41|4369.81|4369.91|4369.31|13
1643178350000|2022-01-26 06:25:50|||||||||1
1643178360000|2022-01-26 06:26:00|4369.91|4369.31|4370.03|4369.43|4370.41|4369.81|4369.91|4369.31|11
1643178370000|2022-01-26 06:26:10|4370.16|4369.56|4369.78|4369.18|4370.16|4369.56|4369.78|4369.18|4
1643178380000|2022-01-26 06:26:20|4369.91|4369.31|4370.03|4369.43|4370.03|4369.43|4369.78|4369.18|2
1643178390000|2022-01-26 06:26:30|4369.91|4369.31|4369.78|4369.18|4369.91|4369.31|4369.78|4369.18|2
1643178400000|2022-01-26 06:26:40|4369.66|4369.06|4370.78|4370.18|4370.78|4370.18|4369.66|4369.06|11
1643178410000|2022-01-26 06:26:50|4370.66|4370.06|4369.78|4369.18|4370.78|4370.18|4369.78|4369.18|15
1643178420000|2022-01-26 06:27:00|4369.91|4369.31|4369.91|4369.31|4370.03|4369.43|4369.78|4369.18|1
1643178430000|2022-01-26 06:27:10|4370.03|4369.43|4369.66|4369.06|4370.03|4369.43|4369.66|4369.06|4
1643178440000|2022-01-26 06:27:20|4369.78|4369.18|4369.78|4369.18|4369.78|4369.18|4369.66|4369.06|13
1643178450000|2022-01-26 06:27:30|4369.66|4369.06|4369.53|4368.93|4369.78|4369.18|4369.41|4368.81|18
1643178460000|2022-01-26 06:27:40|4369.66|4369.06|4369.66|4369.06|4369.78|4369.18|4369.66|4369.06|1
1643178470000|2022-01-26 06:27:50|4369.53|4368.93|4369.53|4368.93|4369.53|4368.93|4369.53|4368.93|4
1643178480000|2022-01-26 06:28:00|4369.66|4369.06|4369.53|4368.93|4369.66|4369.06|4369.41|4368.81|11
1643178490000|2022-01-26 06:28:10|4369.66|4369.06|4369.78|4369.18|4370.16|4369.56|4369.66|4369.06|7
1643178500000|2022-01-26 06:28:20|4369.91|4369.31|4369.78|4369.18|4369.91|4369.31|4369.78|4369.18|0
1643178510000|2022-01-26 06:28:30|4369.91|4369.31|4369.78|4369.18|4369.91|4369.31|4369.78|4369.18|1
1643178520000|2022-01-26 06:28:40|4369.66|4369.06|4369.78|4369.18|4369.91|4369.31|4369.66|4369.06|0
1643178530000|2022-01-26 06:28:50|4369.91|4369.31|4369.53|4368.93|4369.91|4369.31|4369.53|4368.93|17
1643178540000|2022-01-26 06:29:00|4369.41|4368.81|4369.53|4368.93|4369.53|4368.93|4369.41|4368.81|2
1643178550000|2022-01-26 06:29:10|4369.66|4369.06|4369.78|4369.18|4369.78|4369.18|4369.66|4369.06|3
1643178560000|2022-01-26 06:29:20|4369.91|4369.31|4369.91|4369.31|4369.91|4369.31|4369.91|4369.31|6
1643178570000|2022-01-26 06:29:30|4370.03|4369.43|4369.91|4369.31|4370.16|4369.56|4369.91|4369.31|1
1643178580000|2022-01-26 06:29:40|4370.03|4369.43|4370.16|4369.56|4370.16|4369.56|4370.03|4369.43|4
1643178590000|2022-01-26 06:29:50|4370.28|4369.68|4370.16|4369.56|4370.41|4369.81|4370.16|4369.56|1
1643178600000|2022-01-26 06:30:00|4370.41|4369.81|4370.41|4369.81|4370.66|4370.06|4370.16|4369.56|20
1643178610000|2022-01-26 06:30:10|4370.53|4369.93|4370.66|4370.06|4370.91|4370.31|4370.53|4369.93|6
1643178620000|2022-01-26 06:30:20|4370.78|4370.18|4369.91|4369.31|4370.91|4370.31|4369.91|4369.31|15
1643178630000|2022-01-26 06:30:30|4369.78|4369.18|4369.66|4369.06|4369.78|4369.18|4369.66|4369.06|4
1643178640000|2022-01-26 06:30:40|4369.41|4368.81|4369.03|4368.43|4369.41|4368.81|4368.91|4368.31|35
1643178650000|2022-01-26 06:30:50|4368.91|4368.31|4369.03|4368.43|4369.03|4368.43|4368.91|4368.31|4
1643178660000|2022-01-26 06:31:00|4368.91|4368.31|4369.03|4368.43|4369.16|4368.56|4368.91|4368.31|1
1643178670000|2022-01-26 06:31:10|4368.91|4368.31|4367.53|4366.93|4368.91|4368.31|4367.53|4366.93|53
1643178680000|2022-01-26 06:31:20|4367.28|4366.68|4367.66|4367.06|4367.91|4367.31|4367.16|4366.56|47
1643178690000|2022-01-26 06:31:30|4367.91|4367.31|4367.41|4366.81|4368.16|4367.56|4367.41|4366.81|19
1643178700000|2022-01-26 06:31:40|||||||||21
1643178710000|2022-01-26 06:31:50|4367.28|4366.68|4367.16|4366.56|4367.28|4366.68|4367.16|4366.56|7
1643178720000|2022-01-26 06:32:00|4367.03|4366.43|4367.91|4367.31|4367.91|4367.31|4367.03|4366.43|31
1643178730000|2022-01-26 06:32:10|4368.03|4367.43|4367.91|4367.31|4368.41|4367.81|4367.91|4367.31|18
1643178740000|2022-01-26 06:32:20|4368.03|4367.43|4367.41|4366.81|4368.03|4367.43|4367.16|4366.56|93
1643178750000|2022-01-26 06:32:30|4367.28|4366.68|4367.41|4366.81|4367.41|4366.81|4367.28|4366.68|5
1643178760000|2022-01-26 06:32:40|4366.91|4366.31|4367.03|4366.43|4367.03|4366.43|4366.91|4366.31|17
1643178770000|2022-01-26 06:32:50|4367.16|4366.56|4366.66|4366.06|4367.16|4366.56|4366.66|4366.06|26
1643178780000|2022-01-26 06:33:00|4366.78|4366.18|4366.78|4366.18|4366.91|4366.31|4366.66|4366.06|30
1643178790000|2022-01-26 06:33:10|4366.41|4365.81|4366.66|4366.06|4367.03|4366.43|4366.41|4365.81|123
1643178800000|2022-01-26 06:33:20|4366.78|4366.18|4366.91|4366.31|4367.28|4366.68|4366.66|4366.06|11
1643178810000|2022-01-26 06:33:30|4367.03|4366.43|4367.03|4366.43|4367.03|4366.43|4367.03|4366.43|8
1643178820000|2022-01-26 06:33:40|4367.16|4366.56|4367.53|4366.93|4367.53|4366.93|4367.16|4366.56|5
1643178830000|2022-01-26 06:33:50|4367.41|4366.81|4367.41|4366.81|4367.41|4366.81|4367.16|4366.56|6
1643178840000|2022-01-26 06:34:00|4367.53|4366.93|4367.28|4366.68|4367.53|4366.93|4367.16|4366.56|9
1643178850000|2022-01-26 06:34:10|4367.16|4366.56|4366.91|4366.31|4367.41|4366.81|4366.91|4366.31|13
1643178860000|2022-01-26 06:34:20|4367.16|4366.56|4366.91|4366.31|4367.16|4366.56|4366.66|4366.06|11
1643178870000|2022-01-26 06:34:30|4367.03|4366.43|4367.03|4366.43|4367.03|4366.43|4366.91|4366.31|2
1643178880000|2022-01-26 06:34:40|4367.16|4366.56|4367.41|4366.81|4367.41|4366.81|4367.16|4366.56|4
1643178890000|2022-01-26 06:34:50|4367.53|4366.93|4367.78|4367.18|4367.78|4367.18|4367.53|4366.93|7
1643178900000|2022-01-26 06:35:00|4367.91|4367.31|4367.78|4367.18|4367.91|4367.31|4367.66|4367.06|3
1643178910000|2022-01-26 06:35:10|4367.66|4367.06|4367.41|4366.81|4367.66|4367.06|4367.41|4366.81|0
1643178920000|2022-01-26 06:35:20|4367.78|4367.18|4367.78|4367.18|4367.78|4367.18|4367.66|4367.06|2
1643178930000|2022-01-26 06:35:30|4367.91|4367.31|4367.78|4367.18|4367.91|4367.31|4367.78|4367.18|2
1643178940000|2022-01-26 06:35:40|4367.91|4367.31|4368.41|4367.81|4368.41|4367.81|4367.91|4367.31|11
1643178950000|2022-01-26 06:35:50|4368.28|4367.68|4368.03|4367.43|4368.28|4367.68|4367.91|4367.31|16
1643178960000|2022-01-26 06:36:00|4368.28|4367.68|4368.41|4367.81|4368.41|4367.81|4368.16|4367.56|1
1643178970000|2022-01-26 06:36:10|4368.53|4367.93|4369.16|4368.56|4369.16|4368.56|4368.53|4367.93|3
1643178980000|2022-01-26 06:36:20|4369.03|4368.43|4369.03|4368.43|4369.16|4368.56|4368.78|4368.18|12
1643178990000|2022-01-26 06:36:30|4369.16|4368.56|4369.03|4368.43|4369.16|4368.56|4369.03|4368.43|2
1643179000000|2022-01-26 06:36:40|4369.16|4368.56|4369.16|4368.56|4369.16|4368.56|4369.16|4368.56|9
1643179010000|2022-01-26 06:36:50|4369.03|4368.43|4369.03|4368.43|4369.03|4368.43|4369.03|4368.43|8
1643179020000|2022-01-26 06:37:00|4368.91|4368.31|4369.03|4368.43|4369.03|4368.43|4368.91|4368.31|1
1643179030000|2022-01-26 06:37:10|4369.16|4368.56|4369.91|4369.31|4369.91|4369.31|4369.16|4368.56|31
1643179040000|2022-01-26 06:37:20|4369.78|4369.18|4369.78|4369.18|4369.91|4369.31|4369.66|4369.06|7
1643179050000|2022-01-26 06:37:30|4369.91|4369.31|4369.66|4369.06|4369.91|4369.31|4369.66|4369.06|7
1643179060000|2022-01-26 06:37:40|4369.91|4369.31|4370.03|4369.43|4370.16|4369.56|4369.91|4369.31|37
1643179070000|2022-01-26 06:37:50|4370.16|4369.56|4370.03|4369.43|4370.16|4369.56|4370.03|4369.43|2
1643179080000|2022-01-26 06:38:00|4370.16|4369.56|4370.16|4369.56|4370.16|4369.56|4370.03|4369.43|2
1643179090000|2022-01-26 06:38:10|4370.03|4369.43|4369.66|4369.06|4370.03|4369.43|4369.66|4369.06|14
1643179100000|2022-01-26 06:38:20|4370.16|4369.56|4370.03|4369.43|4370.16|4369.56|4370.03|4369.43|35
1643179110000|2022-01-26 06:38:30|4370.16|4369.56|4370.03|4369.43|4370.16|4369.56|4370.03|4369.43|2
1643179120000|2022-01-26 06:38:40|4369.91|4369.31|4370.16|4369.56|4370.16|4369.56|4369.91|4369.31|1
1643179130000|2022-01-26 06:38:50|4370.03|4369.43|4370.41|4369.81|4370.41|4369.81|4370.03|4369.43|19
1643179140000|2022-01-26 06:39:00|4370.28|4369.68|4370.16|4369.56|4370.28|4369.68|4370.16|4369.56|13
1643179150000|2022-01-26 06:39:10|4370.03|4369.43|4370.41|4369.81|4370.41|4369.81|4370.03|4369.43|51
1643179160000|2022-01-26 06:39:20|4370.66|4370.06|4370.41|4369.81|4370.66|4370.06|4370.41|4369.81|6
1643179170000|2022-01-26 06:39:30|4370.16|4369.56|4370.03|4369.43|4370.16|4369.56|4369.91|4369.31|16
1643179180000|2022-01-26 06:39:40|4369.91|4369.31|4369.91|4369.31|4369.91|4369.31|4369.66|4369.06|13
1643179190000|2022-01-26 06:39:50|4370.03|4369.43|4370.66|4370.06|4370.66|4370.06|4370.03|4369.43|38
1643179200000|2022-01-26 06:40:00|4370.78|4370.18|4370.66|4370.06|4370.91|4370.31|4370.66|4370.06|6
1643179210000|2022-01-26 06:40:10|4370.53|4369.93|4370.53|4369.93|4370.66|4370.06|4370.53|4369.93|5
1643179220000|2022-01-26 06:40:20|4370.66|4370.06|4370.78|4370.18|4370.91|4370.31|4370.66|4370.06|3
1643179230000|2022-01-26 06:40:30|4370.66|4370.06|4370.66|4370.06|4370.66|4370.06|4370.53|4369.93|11
1643179240000|2022-01-26 06:40:40|4370.41|4369.81|4370.41|4369.81|4370.41|4369.81|4370.41|4369.81|8
1643179260000|2022-01-26 06:41:00|4370.16|4369.56|4370.16|4369.56|4370.16|4369.56|4370.16|4369.56|7
1643179270000|2022-01-26 06:41:10|4370.28|4369.68|4370.41|4369.81|4370.41|4369.81|4370.28|4369.68|3
1643179280000|2022-01-26 06:41:20|4370.53|4369.93|4370.53|4369.93|4370.53|4369.93|4370.53|4369.93|8
1643179290000|2022-01-26 06:41:30|4370.66|4370.06|4370.16|4369.56|4370.66|4370.06|4370.16|4369.56|7
1643179310000|2022-01-26 06:41:50|4369.91|4369.31|4369.91|4369.31|4369.91|4369.31|4369.91|4369.31|6
1643179320000|2022-01-26 06:42:00|4370.03|4369.43|4370.16|4369.56|4370.16|4369.56|4370.03|4369.43|4
1643179330000|2022-01-26 06:42:10|4370.03|4369.43|4370.28|4369.68|4370.53|4369.93|4370.03|4369.43|7
1643179340000|2022-01-26 06:42:20|4370.41|4369.81|4370.41|4369.81|4370.41|4369.81|4370.41|4369.81|0
1643179350000|2022-01-26 06:42:30|4370.28|4369.68|4370.28|4369.68|4370.41|4369.81|4370.28|4369.68|11
1643179360000|2022-01-26 06:42:40|4370.41|4369.81|4370.41|4369.81|4370.41|4369.81|4370.28|4369.68|1
1643179370000|2022-01-26 06:42:50|4370.28|4369.68|4370.41|4369.81|4370.41|4369.81|4370.16|4369.56|5
1643179380000|2022-01-26 06:43:00|||||||||2
1643179390000|2022-01-26 06:43:10|4370.53|4369.93|4370.78|4370.18|4370.91|4370.31|4370.53|4369.93|7
1643179400000|2022-01-26 06:43:20|4370.91|4370.31|4370.78|4370.18|4370.91|4370.31|4370.78|4370.18|0
1643179410000|2022-01-26 06:43:30|4370.66|4370.06|4370.16|4369.56|4370.66|4370.06|4370.16|4369.56|16
1643179420000|2022-01-26 06:43:40|4369.91|4369.31|4369.78|4369.18|4369.91|4369.31|4369.66|4369.06|11
1643179430000|2022-01-26 06:43:50|4369.91|4369.31|4369.78|4369.18|4369.91|4369.31|4369.78|4369.18|4
1643179440000|2022-01-26 06:44:00|4369.66|4369.06|4369.66|4369.06|4369.78|4369.18|4369.41|4368.81|62
1643179450000|2022-01-26 06:44:10|4369.53|4368.93|4369.41|4368.81|4369.53|4368.93|4369.28|4368.68|3
1643179460000|2022-01-26 06:44:20|4369.28|4368.68|4369.16|4368.56|4369.28|4368.68|4369.16|4368.56|7
1643179470000|2022-01-26 06:44:30|4368.91|4368.31|4369.03|4368.43|4369.16|4368.56|4368.91|4368.31|15
1643179480000|2022-01-26 06:44:40|4369.16|4368.56|4369.66|4369.06|4369.66|4369.06|4369.16|4368.56|7
1643179490000|2022-01-26 06:44:50|4369.53|4368.93|4369.53|4368.93|4369.53|4368.93|4369.41|4368.81|10
1643179500000|2022-01-26 06:45:00|4369.66|4369.06|4369.03|4368.43|4369.66|4369.06|4369.03|4368.43|3
1643179510000|2022-01-26 06:45:10|4369.16|4368.56|4369.03|4368.43|4369.41|4368.81|4369.03|4368.43|1
1643179520000|2022-01-26 06:45:20|4369.28|4368.68|4369.28|4368.68|4369.41|4368.81|4369.28|4368.68|0
1643179540000|2022-01-26 06:45:40|4369.41|4368.81|4369.53|4368.93|4369.53|4368.93|4369.41|4368.81|11
1643179550000|2022-01-26 06:45:50|4369.41|4368.81|4368.91|4368.31|4369.53|4368.93|4368.91|4368.31|6
1643179560000|2022-01-26 06:46:00|4369.03|4368.43|4368.91|4368.31|4369.03|4368.43|4368.91|4368.31|5
1643179570000|2022-01-26 06:46:10|4368.66|4368.06|4368.53|4367.93|4368.66|4368.06|4368.41|4367.81|9
1643179580000|2022-01-26 06:46:20|4368.66|4368.06|4369.16|4368.56|4369.28|4368.68|4368.66|4368.06|11
1643179590000|2022-01-26 06:46:30|4369.03|4368.43|4368.66|4368.06|4369.03|4368.43|4368.66|4368.06|2
1643179600000|2022-01-26 06:46:40|4368.91|4368.31|4368.66|4368.06|4368.91|4368.31|4368.66|4368.06|4
1643179610000|2022-01-26 06:46:50|4368.78|4368.18|4368.53|4367.93|4368.78|4368.18|4368.41|4367.81|12
1643179620000|2022-01-26 06:47:00|4368.41|4367.81|4368.41|4367.81|4368.53|4367.93|4368.41|4367.81|0
1643179630000|2022-01-26 06:47:10|4368.16|4367.56|4368.16|4367.56|4368.16|4367.56|4368.16|4367.56|21
1643179640000|2022-01-26 06:47:20|4368.28|4367.68|4368.28|4367.68|4368.28|4367.68|4368.28|4367.68|2
1643179650000|2022-01-26 06:47:30|4368.41|4367.81|4367.78|4367.18|4368.41|4367.81|4367.78|4367.18|48
1643179660000|2022-01-26 06:47:40|4368.03|4367.43|4367.78|4367.18|4368.03|4367.43|4367.78|4367.18|6
1643179670000|2022-01-26 06:47:50|4367.91|4367.31|4367.78|4367.18|4367.91|4367.31|4367.78|4367.18|1
1643179680000|2022-01-26 06:48:00|4368.28|4367.68|4368.03|4367.43|4368.28|4367.68|4367.91|4367.31|11
1643179690000|2022-01-26 06:48:10|4368.16|4367.56|4368.03|4367.43|4368.16|4367.56|4368.03|4367.43|6
1643179700000|2022-01-26 06:48:20|4368.16|4367.56|4368.53|4367.93|4368.66|4368.06|4368.03|4367.43|9
1643179710000|2022-01-26 06:48:30|4368.66|4368.06|4368.91|4368.31|4368.91|4368.31|4368.66|4368.06|10
1643179720000|2022-01-26 06:48:40|4369.03|4368.43|4368.66|4368.06|4369.03|4368.43|4368.66|4368.06|11
1643179730000|2022-01-26 06:48:50|4368.53|4367.93|4368.66|4368.06|4368.66|4368.06|4368.53|4367.93|1
1643179740000|2022-01-26 06:49:00|4368.78|4368.18|4368.53|4367.93|4368.91|4368.31|4368.53|4367.93|3
1643179750000|2022-01-26 06:49:10|4368.66|4368.06|4367.91|4367.31|4368.66|4368.06|4367.91|4367.31|2
1643179760000|2022-01-26 06:49:20|4368.03|4367.43|4368.91|4368.31|4369.41|4368.81|4368.03|4367.43|22
1643179770000|2022-01-26 06:49:30|4369.03|4368.43|4368.91|4368.31|4369.03|4368.43|4368.91|4368.31|18
1643179780000|2022-01-26 06:49:40|4369.03|4368.43|4369.28|4368.68|4369.41|4368.81|4369.03|4368.43|9
1643179790000|2022-01-26 06:49:50|4369.16|4368.56|4369.28|4368.68|4369.28|4368.68|4369.16|4368.56|0
1643179800000|2022-01-26 06:50:00|4369.16|4368.56|4369.28|4368.68|4369.41|4368.81|4369.16|4368.56|1
1643179810000|2022-01-26 06:50:10|4369.41|4368.81|4369.41|4368.81|4369.41|4368.81|4369.28|4368.68|6
1643179820000|2022-01-26 06:50:20|4369.28|4368.68|4368.91|4368.31|4369.41|4368.81|4368.91|4368.31|13
1643179830000|2022-01-26 06:50:30|4369.03|4368.43|4369.03|4368.43|4369.03|4368.43|4369.03|4368.43|12
1643179840000|2022-01-26 06:50:40|4368.91|4368.31|4368.78|4368.18|4369.16|4368.56|4368.78|4368.18|21
1643179850000|2022-01-26 06:50:50|4368.66|4368.06|4368.91|4368.31|4368.91|4368.31|4368.66|4368.06|0
1643179860000|2022-01-26 06:51:00|4369.16|4368.56|4368.78|4368.18|4369.16|4368.56|4368.78|4368.18|4
1643179870000|2022-01-26 06:51:10|4368.66|4368.06|4368.78|4368.18|4368.78|4368.18|4368.66|4368.06|0
1643179880000|2022-01-26 06:51:20|4368.66|4368.06|4368.78|4368.18|4368.78|4368.18|4368.66|4368.06|0
1643179890000|2022-01-26 06:51:30|4368.91|4368.31|4368.28|4367.68|4368.91|4368.31|4368.16|4367.56|4
1643179900000|2022-01-26 06:51:40|4368.16|4367.56|4368.16|4367.56|4368.16|4367.56|4368.16|4367.56|3
1643179910000|2022-01-26 06:51:50|4367.91|4367.31|4368.53|4367.93|4368.53|4367.93|4367.91|4367.31|8
1643179920000|2022-01-26 06:52:00|4368.41|4367.81|4368.53|4367.93|4368.53|4367.93|4368.41|4367.81|0
1643179930000|2022-01-26 06:52:10|4368.41|4367.81|4368.91|4368.31|4368.91|4368.31|4368.41|4367.81|0
1643179940000|2022-01-26 06:52:20|4368.66|4368.06|4368.78|4368.18|4368.78|4368.18|4368.66|4368.06|2
1643179950000|2022-01-26 06:52:30|4368.91|4368.31|4368.78|4368.18|4368.91|4368.31|4368.78|4368.18|0
1643179960000|2022-01-26 06:52:40|4368.91|4368.31|4368.03|4367.43|4368.91|4368.31|4368.03|4367.43|8
1643179970000|2022-01-26 06:52:50|4368.16|4367.56|4368.03|4367.43|4368.16|4367.56|4367.91|4367.31|3
1643179980000|2022-01-26 06:53:00|4368.53|4367.93|4368.41|4367.81|4368.66|4368.06|4368.16|4367.56|7
1643179990000|2022-01-26 06:53:10|4368.28|4367.68|4368.41|4367.81|4368.41|4367.81|4367.91|4367.31|2
1643180000000|2022-01-26 06:53:20|4368.28|4367.68|4368.03|4367.43|4368.28|4367.68|4368.03|4367.43|0
1643180010000|2022-01-26 06:53:30|4367.91|4367.31|4368.16|4367.56|4368.41|4367.81|4367.91|4367.31|20
1643180020000|2022-01-26 06:53:40|4368.03|4367.43|4368.03|4367.43|4368.16|4367.56|4367.91|4367.31|8
1643180040000|2022-01-26 06:54:00|4367.91|4367.31|4367.91|4367.31|4368.03|4367.43|4367.78|4367.18|4
1643180050000|2022-01-26 06:54:10|4367.78|4367.18|4368.03|4367.43|4368.03|4367.43|4367.78|4367.18|4
1643180060000|2022-01-26 06:54:20|4368.16|4367.56|4367.78|4367.18|4368.66|4368.06|4367.78|4367.18|101
1643180070000|2022-01-26 06:54:30|4367.53|4366.93|4367.53|4366.93|4367.66|4367.06|4367.41|4366.81|7
1643180080000|2022-01-26 06:54:40|4367.41|4366.81|4366.53|4365.93|4367.41|4366.81|4366.53|4365.93|110
1643180090000|2022-01-26 06:54:50|4366.16|4365.56|4365.66|4365.06|4366.16|4365.56|4364.78|4364.18|153
1643180100000|2022-01-26 06:55:00|4365.53|4364.93|4364.66|4364.06|4366.41|4365.81|4364.66|4364.06|279
1643180110000|2022-01-26 06:55:10|4364.41|4363.81|4364.41|4363.81|4364.41|4363.81|4364.03|4363.43|158
1643180120000|2022-01-26 06:55:20|4364.66|4364.06|4364.03|4363.43|4364.66|4364.06|4364.03|4363.43|99
1643180130000|2022-01-26 06:55:30|4364.16|4363.56|4364.16|4363.56|4364.16|4363.56|4364.16|4363.56|4
1643180140000|2022-01-26 06:55:40|4364.03|4363.43|4363.91|4363.31|4364.03|4363.43|4363.91|4363.31|7
1643180150000|2022-01-26 06:55:50|4363.78|4363.18|4363.91|4363.31|4364.03|4363.43|4363.66|4363.06|41
1643180160000|2022-01-26 06:56:00|4364.03|4363.43|4363.91|4363.31|4364.66|4364.06|4363.91|4363.31|27
1643180170000|2022-01-26 06:56:10|4364.03|4363.43|4364.28|4363.68|4364.41|4363.81|4364.03|4363.43|12
1643180180000|2022-01-26 06:56:20|4364.41|4363.81|4363.41|4362.81|4364.41|4363.81|4363.41|4362.81|144
1643180190000|2022-01-26 06:56:30|4363.66|4363.06|4363.66|4363.06|4363.66|4363.06|4363.53|4362.93|5
1643180200000|2022-01-26 06:56:40|4363.53|4362.93|4363.66|4363.06|4363.66|4363.06|4363.53|4362.93|7
1643180210000|2022-01-26 06:56:50|4363.28|4362.68|4363.16|4362.56|4363.41|4362.81|4363.16|4362.56|93
1643180220000|2022-01-26 06:57:00|4363.03|4362.43|4363.28|4362.68|4363.41|4362.81|4362.91|4362.31|32
1643180230000|2022-01-26 06:57:10|4363.41|4362.81|4363.66|4363.06|4363.66|4363.06|4363.41|4362.81|32
1643180240000|2022-01-26 06:57:20|||||||||10
1643180250000|2022-01-26 06:57:30|4363.91|4363.31|4364.16|4363.56|4364.16|4363.56|4363.78|4363.18|98
1643180260000|2022-01-26 06:57:40|4364.66|4364.06|4364.53|4363.93|4364.66|4364.06|4364.53|4363.93|29
1643180270000|2022-01-26 06:57:50|4364.66|4364.06|4364.66|4364.06|4364.78|4364.18|4364.66|4364.06|11
1643180280000|2022-01-26 06:58:00|4364.91|4364.31|4364.78|4364.18|4364.91|4364.31|4364.66|4364.06|12
1643180290000|2022-01-26 06:58:10|4364.91|4364.31|4364.91|4364.31|4365.16|4364.56|4364.66|4364.06|17
1643180300000|2022-01-26 06:58:20|4364.66|4364.06|4364.91|4364.31|4365.03|4364.43|4364.66|4364.06|18
1643180310000|2022-01-26 06:58:30|4365.03|4364.43|4365.41|4364.81|4365.41|4364.81|4365.03|4364.43|1
1643180330000|2022-01-26 06:58:50|4365.66|4365.06|4365.66|4365.06|4365.66|4365.06|4365.66|4365.06|6
1643180340000|2022-01-26 06:59:00|4365.41|4364.81|4365.66|4365.06|4365.78|4365.18|4365.41|4364.81|6
1643180350000|2022-01-26 06:59:10|4365.41|4364.81|4365.28|4364.68|4365.41|4364.81|4365.16|4364.56|11
1643180360000|2022-01-26 06:59:20|4365.53|4364.93|4365.41|4364.81|4365.53|4364.93|4365.41|4364.81|12
1643180370000|2022-01-26 06:59:30|4365.28|4364.68|4365.41|4364.81|4365.53|4364.93|4365.16|4364.56|4
1643180380000|2022-01-26 06:59:40|4365.53|4364.93|4365.41|4364.81|4365.53|4364.93|4365.28|4364.68|2
1643180390000|2022-01-26 06:59:50|4365.66|4365.06|4365.16|4364.56|4365.66|4365.06|4365.16|4364.56|17
1643180400000|2022-01-26 07:00:00|4365.66|4365.06|4367.53|4366.93|4368.53|4367.93|4365.66|4365.06|142
1643180410000|2022-01-26 07:00:10|4367.41|4366.81|4366.78|4366.18|4367.41|4366.81|4366.78|4366.18|40
1643180420000|2022-01-26 07:00:20|4366.66|4366.06|4366.66|4366.06|4366.78|4366.18|4366.41|4365.81|7
1643180430000|2022-01-26 07:00:30|4366.53|4365.93|4365.91|4365.31|4366.53|4365.93|4365.78|4365.18|20
1643180440000|2022-01-26 07:00:40|4365.66|4365.06|4364.16|4363.56|4365.91|4365.31|4364.16|4363.56|41
1643180450000|2022-01-26 07:00:50|4364.41|4363.81|4364.03|4363.43|4364.41|4363.81|4363.91|4363.31|34
1643180460000|2022-01-26 07:01:00|4363.91|4363.31|4364.41|4363.81|4364.66|4364.06|4363.41|4362.81|29
1643180470000|2022-01-26 07:01:10|4364.66|4364.06|4365.16|4364.56|4365.16|4364.56|4364.53|4363.93|10
1643180480000|2022-01-26 07:01:20|4365.03|4364.43|4364.91|4364.31|4365.03|4364.43|4364.66|4364.06|8
1643180490000|2022-01-26 07:01:30|4364.78|4364.18|4365.91|4365.31|4365.91|4365.31|4364.66|4364.06|15
1643180500000|2022-01-26 07:01:40|4365.78|4365.18|4366.28|4365.68|4366.28|4365.68|4365.66|4365.06|30
1643180510000|2022-01-26 07:01:50|4366.03|4365.43|4365.78|4365.18|4366.16|4365.56|4365.78|4365.18|15
1643180520000|2022-01-26 07:02:00|4365.91|4365.31|4365.91|4365.31|4366.41|4365.81|4365.91|4365.31|13
1643180530000|2022-01-26 07:02:10|4365.66|4365.06|4364.53|4363.93|4365.66|4365.06|4364.53|4363.93|26
1643180540000|2022-01-26 07:02:20|4364.41|4363.81|4364.28|4363.68|4364.53|4363.93|4363.66|4363.06|21
1643180550000|2022-01-26 07:02:30|4364.41|4363.81|4364.66|4364.06|4364.78|4364.18|4364.16|4363.56|20
1643180560000|2022-01-26 07:02:40|4364.41|4363.81|4364.16|4363.56|4364.41|4363.81|4364.16|4363.56|28
1643180570000|2022-01-26 07:02:50|4363.91|4363.31|4363.78|4363.18|4363.91|4363.31|4363.66|4363.06|12
1643180580000|2022-01-26 07:03:00|4363.91|4363.31|4364.41|4363.81|4364.66|4364.06|4363.91|4363.31|30
1643180590000|2022-01-26 07:03:10|4364.53|4363.93|4364.53|4363.93|4364.53|4363.93|4364.16|4363.56|19
1643180600000|2022-01-26 07:03:20|4364.41|4363.81|4363.66|4363.06|4364.41|4363.81|4363.66|4363.06|24
1643180610000|2022-01-26 07:03:30|4363.53|4362.93|4363.66|4363.06|4363.66|4363.06|4363.41|4362.81|6
1643180620000|2022-01-26 07:03:40|4363.41|4362.81|4363.53|4362.93|4363.66|4363.06|4363.41|4362.81|11
1643180630000|2022-01-26 07:03:50|4363.41|4362.81|4363.91|4363.31|4363.91|4363.31|4363.41|4362.81|21
1643180640000|2022-01-26 07:04:00|4364.03|4363.43|4362.28|4361.68|4364.03|4363.43|4361.91|4361.31|181
1643180650000|2022-01-26 07:04:10|4362.16|4361.56|4361.53|4360.93|4363.03|4362.43|4361.16|4360.56|93
1643180660000|2022-01-26 07:04:20|4361.78|4361.18|4361.41|4360.81|4362.41|4361.81|4361.28|4360.68|65
1643180670000|2022-01-26 07:04:30|4361.66|4361.06|4361.78|4361.18|4361.91|4361.31|4361.41|4360.81|16
1643180680000|2022-01-26 07:04:40|4361.91|4361.31|4362.16|4361.56|4362.28|4361.68|4361.91|4361.31|26
1643180690000|2022-01-26 07:04:50|4362.41|4361.81|4362.03|4361.43|4362.41|4361.81|4361.91|4361.31|23
1643180700000|2022-01-26 07:05:00|4362.16|4361.56|4362.41|4361.81|4362.41|4361.81|4362.16|4361.56|18
1643180710000|2022-01-26 07:05:10|4362.66|4362.06|4362.66|4362.06|4362.66|4362.06|4362.66|4362.06|8
1643180720000|2022-01-26 07:05:20|4362.16|4361.56|4361.91|4361.31|4362.16|4361.56|4361.53|4360.93|24
1643180730000|2022-01-26 07:05:30|4361.78|4361.18|4362.41|4361.81|4362.41|4361.81|4361.66|4361.06|60
1643180740000|2022-01-26 07:05:40|4362.16|4361.56|4361.41|4360.81|4362.16|4361.56|4361.41|4360.81|47
1643180750000|2022-01-26 07:05:50|4361.28|4360.68|4361.16|4360.56|4361.41|4360.81|4361.16|4360.56|42
1643180760000|2022-01-26 07:06:00|4361.28|4360.68|4360.66|4360.06|4361.41|4360.81|4360.66|4360.06|38
1643180770000|2022-01-26 07:06:10|4360.53|4359.93|4360.16|4359.56|4360.91|4360.31|4360.16|4359.56|63
1643180780000|2022-01-26 07:06:20|4360.66|4360.06|4361.41|4360.81|4361.41|4360.81|4360.41|4359.81|50
1643180790000|2022-01-26 07:06:30|4361.16|4360.56|4360.53|4359.93|4361.16|4360.56|4360.53|4359.93|14
1643180800000|2022-01-26 07:06:40|4360.91|4360.31|4360.03|4359.43|4360.91|4360.31|4360.03|4359.43|43
1643180810000|2022-01-26 07:06:50|4360.16|4359.56|4360.41|4359.81|4360.41|4359.81|4359.91|4359.31|29
1643180820000|2022-01-26 07:07:00|4360.16|4359.56|4360.41|4359.81|4360.78|4360.18|4360.03|4359.43|33
1643180830000|2022-01-26 07:07:10|4360.53|4359.93|4360.28|4359.68|4360.78|4360.18|4360.16|4359.56|26
1643180840000|2022-01-26 07:07:20|4360.41|4359.81|4360.66|4360.06|4360.78|4360.18|4360.41|4359.81|4
1643180850000|2022-01-26 07:07:30|4360.78|4360.18|4360.78|4360.18|4360.91|4360.31|4360.66|4360.06|14
1643180860000|2022-01-26 07:07:40|4360.66|4360.06|4360.66|4360.06|4360.66|4360.06|4360.53|4359.93|5
1643180870000|2022-01-26 07:07:50|4360.53|4359.93|4360.91|4360.31|4360.91|4360.31|4360.53|4359.93|9
1643180880000|2022-01-26 07:08:00|4360.78|4360.18|4360.78|4360.18|4360.78|4360.18|4360.78|4360.18|1
1643180890000|2022-01-26 07:08:10|4360.91|4360.31|4361.16|4360.56|4361.16|4360.56|4360.91|4360.31|2
1643180900000|2022-01-26 07:08:20|||||||||3
1643180910000|2022-01-26 07:08:30|4361.53|4360.93|4361.53|4360.93|4361.66|4361.06|4361.28|4360.68|38
1643180920000|2022-01-26 07:08:40|4361.66|4361.06|4361.41|4360.81|4361.66|4361.06|4361.41|4360.81|2
1643180930000|2022-01-26 07:08:50|4361.53|4360.93|4361.41|4360.81|4361.53|4360.93|4361.41|4360.81|0
1643180940000|2022-01-26 07:09:00|4361.16|4360.56|4361.03|4360.43|4361.28|4360.68|4361.03|4360.43|9
1643180950000|2022-01-26 07:09:10|4361.16|4360.56|4361.66|4361.06|4361.91|4361.31|4361.16|4360.56|77
1643180960000|2022-01-26 07:09:20|4361.91|4361.31|4362.16|4361.56|4362.16|4361.56|4361.91|4361.31|6
1643180970000|2022-01-26 07:09:30|4362.28|4361.68|4362.03|4361.43|4362.41|4361.81|4362.03|4361.43|25
1643180980000|2022-01-26 07:09:40|4362.16|4361.56|4362.41|4361.81|4362.66|4362.06|4362.16|4361.56|25
1643180990000|2022-01-26 07:09:50|4362.28|4361.68|4362.28|4361.68|4362.41|4361.81|4362.16|4361.56|3
1643181000000|2022-01-26 07:10:00|4362.41|4361.81|4362.41|4361.81|4362.66|4362.06|4362.41|4361.81|10
1643181010000|2022-01-26 07:10:10|4362.03|4361.43|4362.03|4361.43|4362.16|4361.56|4362.03|4361.43|15
1643181020000|2022-01-26 07:10:20|4361.91|4361.31|4361.91|4361.31|4361.91|4361.31|4361.91|4361.31|1
1643181030000|2022-01-26 07:10:30|4361.78|4361.18|4362.91|4362.31|4362.91|4362.31|4361.66|4361.06|40
1643181040000|2022-01-26 07:10:40|4362.66|4362.06|4362.66|4362.06|4362.66|4362.06|4362.66|4362.06|7
1643181050000|2022-01-26 07:10:50|4362.41|4361.81|4362.66|4362.06|4362.91|4362.31|4362.41|4361.81|8
1643181060000|2022-01-26 07:11:00|4362.91|4362.31|4362.91|4362.31|4362.91|4362.31|4362.91|4362.31|10
1643181070000|2022-01-26 07:11:10|4362.78|4362.18|4362.91|4362.31|4362.91|4362.31|4362.78|4362.18|4
1643181080000|2022-01-26 07:11:20|4363.53|4362.93|4363.66|4363.06|4363.66|4363.06|4363.53|4362.93|19
1643181090000|2022-01-26 07:11:30|4363.41|4362.81|4363.41|4362.81|4363.66|4363.06|4363.41|4362.81|11
1643181100000|2022-01-26 07:11:40|4363.16|4362.56|4363.03|4362.43|4363.16|4362.56|4363.03|4362.43|19
1643181110000|2022-01-26 07:11:50|4362.91|4362.31|4362.91|4362.31|4362.91|4362.31|4362.91|4362.31|0
1643181120000|2022-01-26 07:12:00|4362.78|4362.18|4362.28|4361.68|4362.91|4362.31|4362.28|4361.68|16
1643181130000|2022-01-26 07:12:10|4361.66|4361.06|4360.66|4360.06|4361.66|4361.06|4360.66|4360.06|29
1643181140000|2022-01-26 07:12:20|4360.53|4359.93|4360.03|4359.43|4360.53|4359.93|4360.03|4359.43|26
1643181150000|2022-01-26 07:12:30|4360.16|4359.56|4359.66|4359.06|4360.16|4359.56|4359.66|4359.06|27
1643181160000|2022-01-26 07:12:40|4359.41|4358.81|4358.91|4358.31|4359.53|4358.93|4357.91|4357.31|191
1643181170000|2022-01-26 07:12:50|4358.66|4358.06|4358.78|4358.18|4358.78|4358.18|4358.41|4357.81|33
1643181180000|2022-01-26 07:13:00|4358.66|4358.06|4356.91|4356.31|4358.66|4358.06|4356.91|4356.31|122
1643181190000|2022-01-26 07:13:10|4357.16|4356.56|4357.66|4357.06|4357.66|4357.06|4356.91|4356.31|28
1643181200000|2022-01-26 07:13:20|4357.91|4357.31|4358.16|4357.56|4358.28|4357.68|4357.91|4357.31|52
1643181210000|2022-01-26 07:13:30|4358.03|4357.43|4358.03|4357.43|4358.28|4357.68|4357.91|4357.31|25
1643181220000|2022-01-26 07:13:40|4358.41|4357.81|4358.66|4358.06|4358.66|4358.06|4358.28|4357.68|59
1643181230000|2022-01-26 07:13:50|4358.53|4357.93|4358.41|4357.81|4358.53|4357.93|4358.28|4357.68|40
1643181240000|2022-01-26 07:14:00|4358.16|4357.56|4359.16|4358.56|4359.16|4358.56|4357.91|4357.31|29
1643181250000|2022-01-26 07:14:10|4359.66|4359.06|4359.53|4358.93|4359.91|4359.31|4359.53|4358.93|43
1643181260000|2022-01-26 07:14:20|4359.66|4359.06|4359.91|4359.31|4359.91|4359.31|4359.66|4359.06|11
1643181270000|2022-01-26 07:14:30|4359.78|4359.18|4360.03|4359.43|4360.16|4359.56|4359.66|4359.06|19
1643181280000|2022-01-26 07:14:40|4359.91|4359.31|4359.66|4359.06|4360.03|4359.43|4359.41|4358.81|14
1643181290000|2022-01-26 07:14:50|4359.41|4358.81|4359.53|4358.93|4359.66|4359.06|4359.41|4358.81|14
1643181300000|2022-01-26 07:15:00|4358.78|4358.18|4358.16|4357.56|4358.78|4358.18|4357.91|4357.31|66
1643181310000|2022-01-26 07:15:10|4358.28|4357.68|4357.28|4356.68|4358.28|4357.68|4357.16|4356.56|82
1643181320000|2022-01-26 07:15:20|4357.41|4356.81|4357.28|4356.68|4357.78|4357.18|4357.28|4356.68|23
1643181330000|2022-01-26 07:15:30|4356.91|4356.31|4357.16|4356.56|4357.28|4356.68|4356.91|4356.31|17
1643181340000|2022-01-26 07:15:40|4357.41|4356.81|4356.03|4355.43|4357.41|4356.81|4355.91|4355.31|108
1643181350000|2022-01-26 07:15:50|4356.41|4355.81|4356.66|4356.06|4357.41|4356.81|4356.41|4355.81|81
1643181360000|2022-01-26 07:16:00|4356.53|4355.93|4356.16|4355.56|4356.53|4355.93|4355.91|4355.31|53
1643181370000|2022-01-26 07:16:10|4356.41|4355.81|4357.16|4356.56|4357.41|4356.81|4356.41|4355.81|80
1643181380000|2022-01-26 07:16:20|4357.03|4356.43|4355.78|4355.18|4357.16|4356.56|4355.66|4355.06|73
1643181390000|2022-01-26 07:16:30|4355.66|4355.06|4356.16|4355.56|4356.53|4355.93|4355.66|4355.06|19
1643181400000|2022-01-26 07:16:40|4355.91|4355.31|4356.28|4355.68|4356.28|4355.68|4355.91|4355.31|33
1643181410000|2022-01-26 07:16:50|4356.41|4355.81|4356.78|4356.18|4357.03|4356.43|4356.41|4355.81|22
1643181420000|2022-01-26 07:17:00|4356.66|4356.06|4356.91|4356.31|4357.16|4356.56|4356.66|4356.06|36
1643181430000|2022-01-26 07:17:10|4357.03|4356.43|4356.03|4355.43|4357.16|4356.56|4356.03|4355.43|27
1643181440000|2022-01-26 07:17:20|4355.91|4355.31|4355.78|4355.18|4355.91|4355.31|4355.66|4355.06|15
1643181450000|2022-01-26 07:17:30|4355.66|4355.06|4356.03|4355.43|4356.16|4355.56|4355.28|4354.68|85
1643181460000|2022-01-26 07:17:40|4355.91|4355.31|4356.03|4355.43|4356.03|4355.43|4355.66|4355.06|17
1643181470000|2022-01-26 07:17:50|4355.91|4355.31|4355.66|4355.06|4355.91|4355.31|4355.41|4354.81|14
1643181480000|2022-01-26 07:18:00|4355.53|4354.93|4355.91|4355.31|4355.91|4355.31|4355.28|4354.68|72
1643181490000|2022-01-26 07:18:10|4356.16|4355.56|4355.91|4355.31|4356.41|4355.81|4355.66|4355.06|35
1643181500000|2022-01-26 07:18:20|4355.66|4355.06|4355.78|4355.18|4356.03|4355.43|4355.66|4355.06|21
1643181510000|2022-01-26 07:18:30|4355.66|4355.06|4355.16|4354.56|4355.66|4355.06|4355.16|4354.56|26
1643181520000|2022-01-26 07:18:40|4354.91|4354.31|4355.16|4354.56|4355.66|4355.06|4354.91|4354.31|55
1643181530000|2022-01-26 07:18:50|4355.03|4354.43|4355.16|4354.56|4355.16|4354.56|4354.66|4354.06|97
1643181540000|2022-01-26 07:19:00|4355.41|4354.81|4355.53|4354.93|4355.53|4354.93|4354.66|4354.06|73
1643181550000|2022-01-26 07:19:10|4355.66|4355.06|4356.03|4355.43|4356.41|4355.81|4355.66|4355.06|43
1643181560000|2022-01-26 07:19:20|4356.16|4355.56|4356.03|4355.43|4356.41|4355.81|4356.03|4355.43|17
1643181570000|2022-01-26 07:19:30|4355.91|4355.31|4355.91|4355.31|4356.03|4355.43|4355.66|4355.06|14
1643181580000|2022-01-26 07:19:40|4356.16|4355.56|4356.03|4355.43|4356.41|4355.81|4355.66|4355.06|62
1643181590000|2022-01-26 07:19:50|4355.91|4355.31|4354.66|4354.06|4355.91|4355.31|4354.66|4354.06|54
1643181600000|2022-01-26 07:20:00|4354.91|4354.31|4355.16|4354.56|4355.41|4354.81|4354.41|4353.81|140
1643181610000|2022-01-26 07:20:10|4355.28|4354.68|4355.53|4354.93|4355.66|4355.06|4355.16|4354.56|23
1643181620000|2022-01-26 07:20:20|4355.66|4355.06|4356.03|4355.43|4356.16|4355.56|4355.66|4355.06|29
1643181630000|2022-01-26 07:20:30|4355.91|4355.31|4355.78|4355.18|4355.91|4355.31|4355.41|4354.81|37
1643181640000|2022-01-26 07:20:40|4355.91|4355.31|4356.03|4355.43|4356.16|4355.56|4355.78|4355.18|11
1643181650000|2022-01-26 07:20:50|4356.16|4355.56|4356.41|4355.81|4356.41|4355.81|4355.91|4355.31|18
1643181660000|2022-01-26 07:21:00|4357.66|4357.06|4358.03|4357.43|4358.16|4357.56|4357.66|4357.06|162
1643181670000|2022-01-26 07:21:10|4357.91|4357.31|4357.78|4357.18|4357.91|4357.31|4357.66|4357.06|16
1643181680000|2022-01-26 07:21:20|4357.66|4357.06|4357.53|4356.93|4357.66|4357.06|4357.53|4356.93|7
1643181690000|2022-01-26 07:21:30|4357.41|4356.81|4357.66|4357.06|4357.91|4357.31|4357.41|4356.81|17
1643181700000|2022-01-26 07:21:40|4357.91|4357.31|4357.91|4357.31|4358.16|4357.56|4357.66|4357.06|10
1643181710000|2022-01-26 07:21:50|4358.03|4357.43|4356.66|4356.06|4358.03|4357.43|4356.66|4356.06|74
1643181720000|2022-01-26 07:22:00|4356.28|4355.68|4355.91|4355.31|4356.28|4355.68|4355.91|4355.31|26
1643181730000|2022-01-26 07:22:10|4356.16|4355.56|4356.16|4355.56|4356.16|4355.56|4356.03|4355.43|11
1643181740000|2022-01-26 07:22:20|4356.28|4355.68|4357.03|4356.43|4357.16|4356.56|4356.16|4355.56|27
1643181750000|2022-01-26 07:22:30|4356.91|4356.31|4356.91|4356.31|4357.28|4356.68|4356.91|4356.31|23
1643181760000|2022-01-26 07:22:40|4356.66|4356.06|4357.41|4356.81|4357.41|4356.81|4356.66|4356.06|14
1643181770000|2022-01-26 07:22:50|4357.28|4356.68|4357.16|4356.56|4357.53|4356.93|4357.03|4356.43|14
1643181780000|2022-01-26 07:23:00|4357.03|4356.43|4357.16|4356.56|4357.41|4356.81|4357.03|4356.43|2
1643181790000|2022-01-26 07:23:10|4357.28|4356.68|4356.66|4356.06|4357.28|4356.68|4356.66|4356.06|24
1643181800000|2022-01-26 07:23:20|4356.91|4356.31|4356.91|4356.31|4356.91|4356.31|4356.78|4356.18|5
1643181810000|2022-01-26 07:23:30|4356.78|4356.18|4356.41|4355.81|4356.91|4356.31|4356.41|4355.81|22
1643181820000|2022-01-26 07:23:40|4356.28|4355.68|4356.03|4355.43|4356.28|4355.68|4355.91|4355.31|6
1643181830000|2022-01-26 07:23:50|4356.16|4355.56|4356.16|4355.56|4356.16|4355.56|4356.03|4355.43|0
1643181840000|2022-01-26 07:24:00|4356.03|4355.43|4356.16|4355.56|4356.16|4355.56|4356.03|4355.43|4
1643181850000|2022-01-26 07:24:10|4356.28|4355.68|4355.91|4355.31|4356.41|4355.81|4355.91|4355.31|18
1643181860000|2022-01-26 07:24:20|4356.16|4355.56|4356.16|4355.56|4356.16|4355.56|4356.16|4355.56|4
1643181870000|2022-01-26 07:24:30|4355.91|4355.31|4355.91|4355.31|4355.91|4355.31|4355.66|4355.06|16
1643181890000|2022-01-26 07:24:50|4356.16|4355.56|4356.66|4356.06|4356.66|4356.06|4356.16|4355.56|15
1643181900000|2022-01-26 07:25:00|4357.41|4356.81|4357.41|4356.81|4357.41|4356.81|4356.66|4356.06|55
1643181910000|2022-01-26 07:25:10|4357.66|4357.06|4357.16|4356.56|4357.66|4357.06|4357.16|4356.56|16
1643181920000|2022-01-26 07:25:20|4357.03|4356.43|4357.03|4356.43|4357.16|4356.56|4356.91|4356.31|13
1643181930000|2022-01-26 07:25:30|4356.78|4356.18|4356.53|4355.93|4356.78|4356.18|4356.41|4355.81|35
1643181940000|2022-01-26 07:25:40|4356.66|4356.06|4355.41|4354.81|4356.66|4356.06|4355.41|4354.81|26
1643181950000|2022-01-26 07:25:50|4355.28|4354.68|4355.66|4355.06|4355.91|4355.31|4355.28|4354.68|20
1643181960000|2022-01-26 07:26:00|4355.91|4355.31|4355.91|4355.31|4356.16|4355.56|4355.91|4355.31|26
1643181970000|2022-01-26 07:26:10|4356.28|4355.68|4356.66|4356.06|4356.66|4356.06|4356.28|4355.68|3
1643181980000|2022-01-26 07:26:20|4356.91|4356.31|4357.28|4356.68|4358.16|4357.56|4356.91|4356.31|37
1643181990000|2022-01-26 07:26:30|4357.16|4356.56|4358.16|4357.56|4358.16|4357.56|4357.03|4356.43|25
1643182000000|2022-01-26 07:26:40|4358.53|4357.93|4357.91|4357.31|4358.53|4357.93|4357.66|4357.06|30
1643182010000|2022-01-26 07:26:50|4357.66|4357.06|4357.78|4357.18|4358.16|4357.56|4357.66|4357.06|15
1643182020000|2022-01-26 07:27:00|4357.91|4357.31|4358.16|4357.56|4358.41|4357.81|4357.91|4357.31|26
1643182030000|2022-01-26 07:27:10|4357.91|4357.31|4358.03|4357.43|4358.03|4357.43|4357.91|4357.31|4
1643182040000|2022-01-26 07:27:20|4357.53|4356.93|4358.03|4357.43|4358.03|4357.43|4357.41|4356.81|23
1643182050000|2022-01-26 07:27:30|4358.16|4357.56|4357.78|4357.18|4358.16|4357.56|4357.78|4357.18|8
1643182060000|2022-01-26 07:27:40|4357.66|4357.06|4357.41|4356.81|4357.66|4357.06|4357.41|4356.81|4
1643182070000|2022-01-26 07:27:50|4357.66|4357.06|4357.66|4357.06|4357.78|4357.18|4357.41|4356.81|6
1643182080000|2022-01-26 07:28:00|4357.91|4357.31|4358.16|4357.56|4358.16|4357.56|4357.53|4356.93|13
1643182090000|2022-01-26 07:28:10|4358.03|4357.43|4357.91|4357.31|4358.03|4357.43|4357.91|4357.31|3
1643182100000|2022-01-26 07:28:20|4358.03|4357.43|4358.03|4357.43|4358.16|4357.56|4358.03|4357.43|1
1643182110000|2022-01-26 07:28:30|4358.16|4357.56|4358.03|4357.43|4358.16|4357.56|4358.03|4357.43|1
1643182120000|2022-01-26 07:28:40|4357.91|4357.31|4357.66|4357.06|4358.16|4357.56|4357.66|4357.06|2
1643182130000|2022-01-26 07:28:50|4357.78|4357.18|4358.41|4357.81|4358.66|4358.06|4357.66|4357.06|67
1643182140000|2022-01-26 07:29:00|4358.28|4357.68|4358.16|4357.56|4358.41|4357.81|4358.03|4357.43|11
1643182150000|2022-01-26 07:29:10|4358.28|4357.68|4358.28|4357.68|4358.41|4357.81|4358.28|4357.68|3
1643182160000|2022-01-26 07:29:20|4358.16|4357.56|4358.41|4357.81|4358.41|4357.81|4358.03|4357.43|8
1643182170000|2022-01-26 07:29:30|4358.66|4358.06|4358.53|4357.93|4358.66|4358.06|4358.53|4357.93|13
1643182180000|2022-01-26 07:29:40|4358.66|4358.06|4358.91|4358.31|4358.91|4358.31|4358.66|4358.06|22
1643182190000|2022-01-26 07:29:50|4358.78|4358.18|4358.91|4358.31|4358.91|4358.31|4358.66|4358.06|10
1643182200000|2022-01-26 07:30:00|4359.03|4358.43|4359.91|4359.31|4359.91|4359.31|4359.03|4358.43|73
1643182210000|2022-01-26 07:30:10|4360.03|4359.43|4360.41|4359.81|4360.41|4359.81|4360.03|4359.43|38
1643182220000|2022-01-26 07:30:20|4360.28|4359.68|4360.41|4359.81|4360.53|4359.93|4360.28|4359.68|27
1643182230000|2022-01-26 07:30:30|4360.66|4360.06|4360.66|4360.06|4360.91|4360.31|4360.66|4360.06|59
1643182240000|2022-01-26 07:30:40|4360.91|4360.31|4360.53|4359.93|4360.91|4360.31|4360.28|4359.68|35
1643182250000|2022-01-26 07:30:50|4360.41|4359.81|4359.66|4359.06|4360.53|4359.93|4359.66|4359.06|60
1643182260000|2022-01-26 07:31:00|4359.78|4359.18|4359.16|4358.56|4359.78|4359.18|4358.41|4357.81|125
1643182270000|2022-01-26 07:31:10|4359.41|4358.81|4360.66|4360.06|4360.66|4360.06|4359.28|4358.68|201
1643182280000|2022-01-26 07:31:20|4360.91|4360.31|4361.91|4361.31|4361.91|4361.31|4360.91|4360.31|86
1643182290000|2022-01-26 07:31:30|4361.78|4361.18|4362.16|4361.56|4362.41|4361.81|4361.41|4360.81|78
1643182300000|2022-01-26 07:31:40|4361.91|4361.31|4362.66|4362.06|4362.66|4362.06|4361.91|4361.31|72
1643182310000|2022-01-26 07:31:50|4362.53|4361.93|4363.16|4362.56|4363.16|4362.56|4362.53|4361.93|46
1643182320000|2022-01-26 07:32:00|4363.28|4362.68|4363.16|4362.56|4363.66|4363.06|4363.16|4362.56|77
1643182330000|2022-01-26 07:32:10|4363.41|4362.81|4363.66|4363.06|4363.66|4363.06|4363.16|4362.56|42
1643182340000|2022-01-26 07:32:20|4363.53|4362.93|4363.41|4362.81|4363.53|4362.93|4363.28|4362.68|15
1643182350000|2022-01-26 07:32:30|4363.16|4362.56|4363.66|4363.06|4363.66|4363.06|4363.03|4362.43|33
1643182360000|2022-01-26 07:32:40|4363.53|4362.93|4363.41|4362.81|4363.91|4363.31|4363.41|4362.81|46
1643182370000|2022-01-26 07:32:50|4363.16|4362.56|4362.66|4362.06|4363.16|4362.56|4362.41|4361.81|40
1643182380000|2022-01-26 07:33:00|4362.53|4361.93|4362.66|4362.06|4362.91|4362.31|4362.53|4361.93|70
1643182390000|2022-01-26 07:33:10|4362.91|4362.31|4363.41|4362.81|4363.41|4362.81|4362.78|4362.18|13
1643182400000|2022-01-26 07:33:20|4363.28|4362.68|4362.16|4361.56|4363.28|4362.68|4362.16|4361.56|115
1643182410000|2022-01-26 07:33:30|4362.03|4361.43|4362.28|4361.68|4362.41|4361.81|4362.03|4361.43|46
1643182420000|2022-01-26 07:33:40|4362.16|4361.56|4361.91|4361.31|4362.41|4361.81|4361.78|4361.18|43
1643182430000|2022-01-26 07:33:50|4361.66|4361.06|4362.03|4361.43|4362.16|4361.56|4361.66|4361.06|20
1643182440000|2022-01-26 07:34:00|4361.91|4361.31|4361.66|4361.06|4362.16|4361.56|4361.66|4361.06|20
1643182450000|2022-01-26 07:34:10|4361.78|4361.18|4361.66|4361.06|4361.91|4361.31|4361.66|4361.06|7
1643182460000|2022-01-26 07:34:20|4361.78|4361.18|4362.03|4361.43|4362.16|4361.56|4361.78|4361.18|14
1643182470000|2022-01-26 07:34:30|4361.91|4361.31|4363.66|4363.06|4363.66|4363.06|4361.78|4361.18|92
1643182480000|2022-01-26 07:34:40|4363.91|4363.31|4362.91|4362.31|4363.91|4363.31|4362.91|4362.31|25
1643182490000|2022-01-26 07:34:50|4363.03|4362.43|4362.91|4362.31|4363.16|4362.56|4362.66|4362.06|7
1643182500000|2022-01-26 07:35:00|4363.16|4362.56|4363.28|4362.68|4363.28|4362.68|4362.66|4362.06|31
1643182510000|2022-01-26 07:35:10|4363.16|4362.56|4363.16|4362.56|4363.41|4362.81|4362.91|4362.31|14
1643182520000|2022-01-26 07:35:20|4363.28|4362.68|4363.41|4362.81|4363.41|4362.81|4363.28|4362.68|7
1643182530000|2022-01-26 07:35:30|4363.28|4362.68|4363.91|4363.31|4363.91|4363.31|4363.28|4362.68|39
1643182540000|2022-01-26 07:35:40|4364.03|4363.43|4364.16|4363.56|4364.41|4363.81|4364.03|4363.43|50
1643182550000|2022-01-26 07:35:50|4364.03|4363.43|4363.91|4363.31|4364.16|4363.56|4363.91|4363.31|55
1643182560000|2022-01-26 07:36:00|4364.03|4363.43|4364.53|4363.93|4364.91|4364.31|4363.91|4363.31|48
1643182570000|2022-01-26 07:36:10|4364.66|4364.06|4364.53|4363.93|4364.66|4364.06|4364.41|4363.81|17
1643182580000|2022-01-26 07:36:20|4364.28|4363.68|4363.78|4363.18|4364.41|4363.81|4363.78|4363.18|11
1643182590000|2022-01-26 07:36:30|4364.16|4363.56|4363.78|4363.18|4364.16|4363.56|4363.41|4362.81|10
1643182600000|2022-01-26 07:36:40|4363.66|4363.06|4363.91|4363.31|4363.91|4363.31|4363.41|4362.81|40
1643182610000|2022-01-26 07:36:50|4363.78|4363.18|4363.66|4363.06|4363.78|4363.18|4363.66|4363.06|1
1643182620000|2022-01-26 07:37:00|4363.78|4363.18|4364.41|4363.81|4364.41|4363.81|4363.66|4363.06|35
1643182630000|2022-01-26 07:37:10|4364.53|4363.93|4364.41|4363.81|4364.66|4364.06|4364.41|4363.81|20
1643182640000|2022-01-26 07:37:20|4364.53|4363.93|4365.03|4364.43|4365.16|4364.56|4364.41|4363.81|25
1643182650000|2022-01-26 07:37:30|4364.91|4364.31|4365.03|4364.43|4365.16|4364.56|4364.66|4364.06|23
1643182660000|2022-01-26 07:37:40|4364.91|4364.31|4365.53|4364.93|4365.78|4365.18|4364.91|4364.31|38
1643182670000|2022-01-26 07:37:50|4365.66|4365.06|4365.16|4364.56|4366.16|4365.56|4365.16|4364.56|80
1643182680000|2022-01-26 07:38:00|4365.03|4364.43|4365.41|4364.81|4365.41|4364.81|4364.78|4364.18|54
1643182690000|2022-01-26 07:38:10|4365.53|4364.93|4365.41|4364.81|4365.66|4365.06|4365.16|4364.56|42
1643182700000|2022-01-26 07:38:20|4365.28|4364.68|4365.16|4364.56|4365.41|4364.81|4365.16|4364.56|30
1643182710000|2022-01-26 07:38:30|4364.91|4364.31|4365.66|4365.06|4365.66|4365.06|4364.91|4364.31|12
1643182720000|2022-01-26 07:38:40|4365.41|4364.81|4366.16|4365.56|4366.16|4365.56|4365.41|4364.81|18
1643182730000|2022-01-26 07:38:50|4366.41|4365.81|4366.28|4365.68|4366.41|4365.81|4366.16|4365.56|29
1643182740000|2022-01-26 07:39:00|4366.16|4365.56|4365.91|4365.31|4366.28|4365.68|4365.91|4365.31|13
1643182750000|2022-01-26 07:39:10|4366.16|4365.56|4366.41|4365.81|4366.41|4365.81|4366.16|4365.56|7
1643182760000|2022-01-26 07:39:20|4366.53|4365.93|4366.41|4365.81|4366.66|4366.06|4366.41|4365.81|10
1643182770000|2022-01-26 07:39:30|4366.66|4366.06|4366.91|4366.31|4366.91|4366.31|4366.66|4366.06|14
1643182780000|2022-01-26 07:39:40|4366.78|4366.18|4366.91|4366.31|4367.16|4366.56|4366.66|4366.06|28
1643182790000|2022-01-26 07:39:50|4367.16|4366.56|4367.03|4366.43|4367.16|4366.56|4366.91|4366.31|95
1643182800000|2022-01-26 07:40:00|4366.91|4366.31|4365.66|4365.06|4366.91|4366.31|4365.53|4364.93|30
1643182810000|2022-01-26 07:40:10|4365.78|4365.18|4366.41|4365.81|4366.41|4365.81|4365.66|4365.06|39
1643182820000|2022-01-26 07:40:20|4366.53|4365.93|4366.41|4365.81|4366.53|4365.93|4366.28|4365.68|22
1643182830000|2022-01-26 07:40:30|4366.66|4366.06|4366.41|4365.81|4366.66|4366.06|4366.41|4365.81|13
1643182840000|2022-01-26 07:40:40|4366.16|4365.56|4366.28|4365.68|4366.41|4365.81|4366.16|4365.56|7
1643182850000|2022-01-26 07:40:50|4366.16|4365.56|4366.66|4366.06|4366.66|4366.06|4366.16|4365.56|14
1643182860000|2022-01-26 07:41:00|4366.53|4365.93|4366.16|4365.56|4366.53|4365.93|4366.16|4365.56|19
1643182870000|2022-01-26 07:41:10|4366.03|4365.43|4366.91|4366.31|4366.91|4366.31|4365.91|4365.31|49
1643182880000|2022-01-26 07:41:20|4366.78|4366.18|4366.78|4366.18|4366.78|4366.18|4366.78|4366.18|9
1643182890000|2022-01-26 07:41:30|4366.66|4366.06|4365.91|4365.31|4366.66|4366.06|4365.91|4365.31|21
1643182900000|2022-01-26 07:41:40|4366.16|4365.56|4365.66|4365.06|4366.16|4365.56|4365.66|4365.06|10
1643182910000|2022-01-26 07:41:50|4365.91|4365.31|4365.66|4365.06|4365.91|4365.31|4365.66|4365.06|12
1643182920000|2022-01-26 07:42:00|4365.41|4364.81|4365.41|4364.81|4365.66|4365.06|4365.28|4364.68|32
1643182930000|2022-01-26 07:42:10|4365.28|4364.68|4365.41|4364.81|4365.41|4364.81|4365.28|4364.68|2
1643182940000|2022-01-26 07:42:20|4365.91|4365.31|4365.91|4365.31|4366.16|4365.56|4365.66|4365.06|25
1643182950000|2022-01-26 07:42:30|4366.03|4365.43|4366.66|4366.06|4366.66|4366.06|4366.03|4365.43|45
1643182960000|2022-01-26 07:42:40|4366.78|4366.18|4367.66|4367.06|4367.66|4367.06|4366.66|4366.06|31
1643182970000|2022-01-26 07:42:50|4367.53|4366.93|4366.91|4366.31|4367.53|4366.93|4366.91|4366.31|14
1643182980000|2022-01-26 07:43:00|4367.03|4366.43|4367.16|4366.56|4367.66|4367.06|4367.03|4366.43|34
1643182990000|2022-01-26 07:43:10|4367.28|4366.68|4366.41|4365.81|4367.28|4366.68|4366.28|4365.68|18
1643183000000|2022-01-26 07:43:20|4366.66|4366.06|4366.91|4366.31|4366.91|4366.31|4366.53|4365.93|29
1643183010000|2022-01-26 07:43:30|4367.41|4366.81|4367.41|4366.81|4367.41|4366.81|4367.28|4366.68|13
1643183020000|2022-01-26 07:43:40|4367.16|4366.56|4367.16|4366.56|4367.41|4366.81|4367.16|4366.56|14
1643183030000|2022-01-26 07:43:50|4366.91|4366.31|4366.91|4366.31|4367.03|4366.43|4366.91|4366.31|2
1643183040000|2022-01-26 07:44:00|4367.03|4366.43|4366.53|4365.93|4367.03|4366.43|4366.41|4365.81|20
1643183050000|2022-01-26 07:44:10|4366.66|4366.06|4366.91|4366.31|4366.91|4366.31|4366.66|4366.06|13
1643183060000|2022-01-26 07:44:20|4366.78|4366.18|4366.91|4366.31|4366.91|4366.31|4366.78|4366.18|2
1643183070000|2022-01-26 07:44:30|4366.78|4366.18|4366.66|4366.06|4366.78|4366.18|4366.53|4365.93|1
1643183080000|2022-01-26 07:44:40|4366.91|4366.31|4366.91|4366.31|4367.16|4366.56|4366.91|4366.31|26
1643183090000|2022-01-26 07:44:50|4367.16|4366.56|4367.16|4366.56|4367.41|4366.81|4367.03|4366.43|20
1643183100000|2022-01-26 07:45:00|4367.41|4366.81|4367.16|4366.56|4367.78|4367.18|4367.16|4366.56|49
1643183110000|2022-01-26 07:45:10|4367.28|4366.68|4367.16|4366.56|4367.41|4366.81|4367.16|4366.56|1
1643183120000|2022-01-26 07:45:20|4367.41|4366.81|4368.16|4367.56|4368.16|4367.56|4367.41|4366.81|14
1643183130000|2022-01-26 07:45:30|4368.03|4367.43|4367.28|4366.68|4368.16|4367.56|4367.28|4366.68|26
1643183140000|2022-01-26 07:45:40|4367.41|4366.81|4367.16|4366.56|4367.41|4366.81|4367.16|4366.56|9
1643183150000|2022-01-26 07:45:50|4366.91|4366.31|4366.91|4366.31|4366.91|4366.31|4366.66|4366.06|18
1643183160000|2022-01-26 07:46:00|4366.78|4366.18|4366.91|4366.31|4367.16|4366.56|4366.66|4366.06|14
1643183170000|2022-01-26 07:46:10|4367.16|4366.56|4367.16|4366.56|4367.16|4366.56|4366.91|4366.31|5
1643183180000|2022-01-26 07:46:20|4366.91|4366.31|4366.41|4365.81|4366.91|4366.31|4366.41|4365.81|14
1643183190000|2022-01-26 07:46:30|4366.66|4366.06|4366.16|4365.56|4366.66|4366.06|4366.16|4365.56|15
1643183200000|2022-01-26 07:46:40|4365.91|4365.31|4365.91|4365.31|4366.16|4365.56|4365.91|4365.31|34
1643183210000|2022-01-26 07:46:50|4365.66|4365.06|4365.41|4364.81|4365.91|4365.31|4365.41|4364.81|25
1643183220000|2022-01-26 07:47:00|4365.66|4365.06|4365.03|4364.43|4365.66|4365.06|4365.03|4364.43|112
1643183230000|2022-01-26 07:47:10|4364.91|4364.31|4365.41|4364.81|4365.66|4365.06|4364.91|4364.31|24
1643183240000|2022-01-26 07:47:20|4365.28|4364.68|4365.41|4364.81|4365.41|4364.81|4365.28|4364.68|4
1643183250000|2022-01-26 07:47:30|4365.53|4364.93|4365.91|4365.31|4366.16|4365.56|4365.53|4364.93|34
1643183260000|2022-01-26 07:47:40|4365.66|4365.06|4364.91|4364.31|4365.66|4365.06|4364.91|4364.31|25
1643183270000|2022-01-26 07:47:50|4365.16|4364.56|4365.16|4364.56|4365.16|4364.56|4365.16|4364.56|33
1643183280000|2022-01-26 07:48:00|4364.91|4364.31|4365.16|4364.56|4365.66|4365.06|4364.91|4364.31|52
1643183290000|2022-01-26 07:48:10|4365.28|4364.68|4366.41|4365.81|4366.41|4365.81|4365.28|4364.68|38
1643183300000|2022-01-26 07:48:20|4366.16|4365.56|4365.91|4365.31|4366.16|4365.56|4365.78|4365.18|12
1643183310000|2022-01-26 07:48:30|4366.16|4365.56|4366.16|4365.56|4366.16|4365.56|4365.91|4365.31|47
1643183320000|2022-01-26 07:48:40|4366.03|4365.43|4366.16|4365.56|4366.16|4365.56|4366.03|4365.43|1
1643183330000|2022-01-26 07:48:50|||||||||1
1643183340000|2022-01-26 07:49:00|4365.78|4365.18|4366.16|4365.56|4366.16|4365.56|4365.78|4365.18|17
1643183350000|2022-01-26 07:49:10|4366.03|4365.43|4366.41|4365.81|4366.41|4365.81|4366.03|4365.43|10
1643183360000|2022-01-26 07:49:20|4366.28|4365.68|4366.16|4365.56|4366.28|4365.68|4366.16|4365.56|3
1643183370000|2022-01-26 07:49:30|4366.03|4365.43|4365.91|4365.31|4366.03|4365.43|4365.66|4365.06|8
1643183380000|2022-01-26 07:49:40|4365.78|4365.18|4365.66|4365.06|4365.78|4365.18|4365.66|4365.06|8
1643183390000|2022-01-26 07:49:50|4365.78|4365.18|4365.78|4365.18|4365.78|4365.18|4365.41|4364.81|14
1643183400000|2022-01-26 07:50:00|4365.91|4365.31|4366.28|4365.68|4366.41|4365.81|4365.91|4365.31|13
1643183420000|2022-01-26 07:50:20|4366.41|4365.81|4366.03|4365.43|4366.53|4365.93|4365.91|4365.31|19
1643183430000|2022-01-26 07:50:30|4366.16|4365.56|4365.91|4365.31|4366.16|4365.56|4365.91|4365.31|7
1643183440000|2022-01-26 07:50:40|4366.16|4365.56|4366.91|4366.31|4366.91|4366.31|4366.16|4365.56|12
1643183450000|2022-01-26 07:50:50|4367.16|4366.56|4366.91|4366.31|4367.16|4366.56|4366.91|4366.31|8
1643183460000|2022-01-26 07:51:00|4366.66|4366.06|4366.66|4366.06|4366.66|4366.06|4366.66|4366.06|7
1643183470000|2022-01-26 07:51:10|4366.53|4365.93|4366.41|4365.81|4366.53|4365.93|4366.41|4365.81|2
1643183480000|2022-01-26 07:51:20|||||||||2
1643183490000|2022-01-26 07:51:30|4366.66|4366.06|4367.16|4366.56|4367.16|4366.56|4366.66|4366.06|20
1643183500000|2022-01-26 07:51:40|4366.91|4366.31|4367.41|4366.81|4367.41|4366.81|4366.91|4366.31|19
1643183510000|2022-01-26 07:51:50|4367.28|4366.68|4367.41|4366.81|4367.41|4366.81|4367.16|4366.56|8
1643183520000|2022-01-26 07:52:00|4367.28|4366.68|4368.41|4367.81|4368.91|4368.31|4367.28|4366.68|122
1643183530000|2022-01-26 07:52:10|4368.53|4367.93|4368.53|4367.93|4368.78|4368.18|4368.41|4367.81|24
1643183540000|2022-01-26 07:52:20|4368.41|4367.81|4367.91|4367.31|4368.66|4368.06|4367.91|4367.31|29
1643183550000|2022-01-26 07:52:30|4367.78|4367.18|4368.41|4367.81|4368.41|4367.81|4367.78|4367.18|24
1643183560000|2022-01-26 07:52:40|4368.16|4367.56|4368.41|4367.81|4368.53|4367.93|4368.16|4367.56|41
1643183570000|2022-01-26 07:52:50|4368.53|4367.93|4368.16|4367.56|4368.66|4368.06|4368.16|4367.56|48
1643183580000|2022-01-26 07:53:00|4368.03|4367.43|4367.91|4367.31|4368.16|4367.56|4367.91|4367.31|30
1643183590000|2022-01-26 07:53:10|4367.66|4367.06|4367.66|4367.06|4367.91|4367.31|4367.41|4366.81|23
1643183600000|2022-01-26 07:53:20|4367.78|4367.18|4367.91|4367.31|4367.91|4367.31|4367.66|4367.06|15
1643183610000|2022-01-26 07:53:30|4368.03|4367.43|4368.16|4367.56|4368.16|4367.56|4368.03|4367.43|9
1643183620000|2022-01-26 07:53:40|4368.03|4367.43|4367.91|4367.31|4368.16|4367.56|4367.91|4367.31|3
1643183630000|2022-01-26 07:53:50|4368.66|4368.06|4369.03|4368.43|4369.41|4368.81|4368.66|4368.06|70
1643183640000|2022-01-26 07:54:00|4368.91|4368.31|4368.91|4368.31|4369.41|4368.81|4368.91|4368.31|24
1643183650000|2022-01-26 07:54:10|4369.16|4368.56|4369.16|4368.56|4369.16|4368.56|4369.03|4368.43|11
1643183660000|2022-01-26 07:54:20|4368.91|4368.31|4369.66|4369.06|4369.66|4369.06|4368.91|4368.31|26
1643183670000|2022-01-26 07:54:30|4369.78|4369.18|4370.28|4369.68|4370.28|4369.68|4369.78|4369.18|60
1643183680000|2022-01-26 07:54:40|4370.41|4369.81|4370.41|4369.81|4370.53|4369.93|4370.41|4369.81|25
1643183690000|2022-01-26 07:54:50|4370.53|4369.93|4370.41|4369.81|4370.66|4370.06|4370.41|4369.81|15
1643183700000|2022-01-26 07:55:00|4370.66|4370.06|4369.91|4369.31|4370.66|4370.06|4369.91|4369.31|39
1643183710000|2022-01-26 07:55:10|4370.16|4369.56|4369.66|4369.06|4370.16|4369.56|4369.41|4368.81|26
1643183720000|2022-01-26 07:55:20|4369.41|4368.81|4369.53|4368.93|4369.66|4369.06|4369.41|4368.81|20
1643183730000|2022-01-26 07:55:30|4369.41|4368.81|4369.41|4368.81|4369.41|4368.81|4368.66|4368.06|56
1643183740000|2022-01-26 07:55:40|4369.66|4369.06|4369.41|4368.81|4370.03|4369.43|4369.41|4368.81|28
1643183750000|2022-01-26 07:55:50|4369.53|4368.93|4369.16|4368.56|4369.53|4368.93|4368.91|4368.31|22
1643183760000|2022-01-26 07:56:00|4369.28|4368.68|4368.66|4368.06|4369.53|4368.93|4368.41|4367.81|37
1643183770000|2022-01-26 07:56:10|4368.78|4368.18|4368.91|4368.31|4368.91|4368.31|4368.66|4368.06|23
1643183780000|2022-01-26 07:56:20|4368.53|4367.93|4368.53|4367.93|4368.66|4368.06|4368.41|4367.81|14
1643183790000|2022-01-26 07:56:30|4368.41|4367.81|4368.66|4368.06|4368.78|4368.18|4368.41|4367.81|15
1643183800000|2022-01-26 07:56:40|4368.41|4367.81|4368.41|4367.81|4368.66|4368.06|4368.41|4367.81|16
1643183810000|2022-01-26 07:56:50|4368.28|4367.68|4368.53|4367.93|4368.53|4367.93|4368.16|4367.56|15
1643183820000|2022-01-26 07:57:00|4368.66|4368.06|4368.41|4367.81|4368.66|4368.06|4368.41|4367.81|4
1643183830000|2022-01-26 07:57:10|4368.53|4367.93|4368.53|4367.93|4368.66|4368.06|4368.41|4367.81|12
1643183840000|2022-01-26 07:57:20|4368.41|4367.81|4368.53|4367.93|4368.91|4368.31|4368.41|4367.81|24
1643183850000|2022-01-26 07:57:30|4368.66|4368.06|4368.78|4368.18|4368.91|4368.31|4368.53|4367.93|15
1643183860000|2022-01-26 07:57:40|4368.66|4368.06|4368.91|4368.31|4369.16|4368.56|4368.66|4368.06|29
1643183870000|2022-01-26 07:57:50|4369.03|4368.43|4368.78|4368.18|4369.16|4368.56|4368.78|4368.18|14
1643183880000|2022-01-26 07:58:00|4368.66|4368.06|4368.28|4367.68|4368.78|4368.18|4368.16|4367.56|18
1643183890000|2022-01-26 07:58:10|4368.41|4367.81|4369.28|4368.68|4369.66|4369.06|4368.41|4367.81|58
1643183900000|2022-01-26 07:58:20|4368.91|4368.31|4368.41|4367.81|4368.91|4368.31|4368.41|4367.81|34
1643183910000|2022-01-26 07:58:30|4368.53|4367.93|4368.16|4367.56|4368.66|4368.06|4367.78|4367.18|30
1643183920000|2022-01-26 07:58:40|4368.28|4367.68|4367.91|4367.31|4368.28|4367.68|4367.91|4367.31|17
1643183930000|2022-01-26 07:58:50|4368.03|4367.43|4368.28|4367.68|4368.28|4367.68|4367.91|4367.31|2
1643183940000|2022-01-26 07:59:00|4368.16|4367.56|4367.16|4366.56|4368.16|4367.56|4367.03|4366.43|42
1643183950000|2022-01-26 07:59:10|4367.28|4366.68|4367.03|4366.43|4367.28|4366.68|4366.91|4366.31|18
1643183960000|2022-01-26 07:59:20|4367.16|4366.56|4366.91|4366.31|4367.28|4366.68|4366.91|4366.31|6
1643183970000|2022-01-26 07:59:30|4366.53|4365.93|4366.41|4365.81|4366.66|4366.06|4366.41|4365.81|80
1643183980000|2022-01-26 07:59:40|4366.16|4365.56|4366.16|4365.56|4366.16|4365.56|4365.91|4365.31|162
1643183990000|2022-01-26 07:59:50|4366.28|4365.68|4367.03|4366.43|4367.16|4366.56|4366.28|4365.68|58
1643184000000|2022-01-26 08:00:00|4367.53|4366.93|4366.91|4366.31|4367.53|4366.93|4366.41|4365.81|284
1643184010000|2022-01-26 08:00:10|4367.03|4366.43|4366.91|4366.31|4367.41|4366.81|4366.41|4365.81|130
1643184020000|2022-01-26 08:00:20|4366.66|4366.06|4366.91|4366.31|4367.28|4366.68|4366.41|4365.81|108
1643184030000|2022-01-26 08:00:30|4367.16|4366.56|4369.16|4368.56|4369.16|4368.56|4366.91|4366.31|138
1643184040000|2022-01-26 08:00:40|4369.28|4368.68|4370.03|4369.43|4370.16|4369.56|4369.16|4368.56|84
1643184050000|2022-01-26 08:00:50|4370.66|4370.06|4370.66|4370.06|4371.03|4370.43|4370.41|4369.81|155
1643184060000|2022-01-26 08:01:00|4370.91|4370.31|4370.28|4369.68|4371.41|4370.81|4370.16|4369.56|205
1643184070000|2022-01-26 08:01:10|4370.41|4369.81|4370.66|4370.06|4370.66|4370.06|4369.91|4369.31|69
1643184080000|2022-01-26 08:01:20|4370.41|4369.81|4369.41|4368.81|4370.78|4370.18|4369.41|4368.81|96
1643184090000|2022-01-26 08:01:30|4369.66|4369.06|4370.03|4369.43|4370.03|4369.43|4369.16|4368.56|63
1643184100000|2022-01-26 08:01:40|4369.91|4369.31|4369.66|4369.06|4370.41|4369.81|4369.53|4368.93|69
1643184110000|2022-01-26 08:01:50|4369.41|4368.81|4370.91|4370.31|4370.91|4370.31|4369.41|4368.81|41
1643184120000|2022-01-26 08:02:00|4371.16|4370.56|4372.66|4372.06|4372.66|4372.06|4371.16|4370.56|116
1643184130000|2022-01-26 08:02:10|4372.41|4371.81|4372.16|4371.56|4372.66|4372.06|4372.03|4371.43|105
1643184140000|2022-01-26 08:02:20|4372.28|4371.68|4372.28|4371.68|4372.28|4371.68|4371.66|4371.06|161
1643184150000|2022-01-26 08:02:30|4372.41|4371.81|4372.91|4372.31|4373.41|4372.81|4372.16|4371.56|198
1643184160000|2022-01-26 08:02:40|4373.03|4372.43|4373.16|4372.56|4373.66|4373.06|4373.03|4372.43|70
1643184170000|2022-01-26 08:02:50|4373.28|4372.68|4373.28|4372.68|4373.66|4373.06|4373.28|4372.68|60
1643184180000|2022-01-26 08:03:00|4373.41|4372.81|4372.91|4372.31|4373.53|4372.93|4372.66|4372.06|65
1643184190000|2022-01-26 08:03:10|4372.66|4372.06|4374.41|4373.81|4374.41|4373.81|4372.66|4372.06|163
1643184200000|2022-01-26 08:03:20|4374.28|4373.68|4375.16|4374.56|4375.16|4374.56|4374.16|4373.56|168
1643184210000|2022-01-26 08:03:30|4375.41|4374.81|4375.66|4375.06|4375.91|4375.31|4375.16|4374.56|237
1643184220000|2022-01-26 08:03:40|4375.91|4375.31|4375.41|4374.81|4375.91|4375.31|4375.16|4374.56|152
1643184230000|2022-01-26 08:03:50|4375.66|4375.06|4375.66|4375.06|4375.78|4375.18|4375.41|4374.81|72
1643184240000|2022-01-26 08:04:00|4376.16|4375.56|4376.16|4375.56|4376.16|4375.56|4375.91|4375.31|153
1643184250000|2022-01-26 08:04:10|4376.41|4375.81|4375.03|4374.43|4376.41|4375.81|4374.91|4374.31|105
1643184260000|2022-01-26 08:04:20|4375.16|4374.56|4374.66|4374.06|4375.16|4374.56|4374.66|4374.06|40
1643184270000|2022-01-26 08:04:30|4374.91|4374.31|4375.66|4375.06|4375.66|4375.06|4374.41|4373.81|133
1643184280000|2022-01-26 08:04:40|4375.78|4375.18|4376.41|4375.81|4376.41|4375.81|4375.78|4375.18|49
1643184290000|2022-01-26 08:04:50|4376.28|4375.68|4376.41|4375.81|4376.66|4376.06|4376.16|4375.56|131
1643184300000|2022-01-26 08:05:00|4375.91|4375.31|4376.66|4376.06|4376.66|4376.06|4375.53|4374.93|112
1643184310000|2022-01-26 08:05:10|4376.41|4375.81|4376.41|4375.81|4376.66|4376.06|4376.16|4375.56|76
1643184320000|2022-01-26 08:05:20|4376.16|4375.56|4376.66|4376.06|4376.91|4376.31|4375.91|4375.31|76
1643184330000|2022-01-26 08:05:30|4376.53|4375.93|4377.16|4376.56|4377.16|4376.56|4376.53|4375.93|138
1643184340000|2022-01-26 08:05:40|4377.41|4376.81|4376.91|4376.31|4377.41|4376.81|4376.78|4376.18|313
1643184350000|2022-01-26 08:05:50|4377.03|4376.43|4376.91|4376.31|4377.16|4376.56|4376.16|4375.56|95
1643184360000|2022-01-26 08:06:00|4376.78|4376.18|4378.41|4377.81|4378.41|4377.81|4376.78|4376.18|130
1643184370000|2022-01-26 08:06:10|4378.66|4378.06|4378.91|4378.31|4378.91|4378.31|4378.41|4377.81|210
1643184380000|2022-01-26 08:06:20|4379.16|4378.56|4379.66|4379.06|4379.66|4379.06|4379.16|4378.56|262
1643184390000|2022-01-26 08:06:30|4379.91|4379.31|4379.66|4379.06|4380.03|4379.43|4379.66|4379.06|134
1643184400000|2022-01-26 08:06:40|4379.53|4378.93|4381.41|4380.81|4381.41|4380.81|4379.53|4378.93|236
1643184410000|2022-01-26 08:06:50|4381.53|4380.93|4381.16|4380.56|4381.53|4380.93|4380.91|4380.31|138
1643184420000|2022-01-26 08:07:00|4381.03|4380.43|4379.91|4379.31|4381.03|4380.43|4379.91|4379.31|131
1643184430000|2022-01-26 08:07:10|4380.16|4379.56|4380.66|4380.06|4380.66|4380.06|4379.41|4378.81|99
1643184440000|2022-01-26 08:07:20|4380.53|4379.93|4380.16|4379.56|4380.53|4379.93|4379.91|4379.31|133
1643184450000|2022-01-26 08:07:30|4379.91|4379.31|4379.41|4378.81|4380.41|4379.81|4379.41|4378.81|136
1643184460000|2022-01-26 08:07:40|4379.53|4378.93|4378.66|4378.06|4379.78|4379.18|4378.66|4378.06|90
1643184470000|2022-01-26 08:07:50|4378.16|4377.56|4378.66|4378.06|4378.78|4378.18|4377.66|4377.06|147
1643184480000|2022-01-26 08:08:00|4378.91|4378.31|4379.91|4379.31|4379.91|4379.31|4378.91|4378.31|54
1643184490000|2022-01-26 08:08:10|4380.16|4379.56|4381.16|4380.56|4381.28|4380.68|4379.91|4379.31|130
1643184500000|2022-01-26 08:08:20|4381.28|4380.68|4382.41|4381.81|4382.41|4381.81|4381.03|4380.43|211
1643184510000|2022-01-26 08:08:30|4382.66|4382.06|4382.53|4381.93|4382.66|4382.06|4381.91|4381.31|151
1643184520000|2022-01-26 08:08:40|4382.41|4381.81|4382.16|4381.56|4382.41|4381.81|4381.66|4381.06|148
1643184530000|2022-01-26 08:08:50|4381.91|4381.31|4382.03|4381.43|4382.41|4381.81|4381.78|4381.18|90
1643184540000|2022-01-26 08:09:00|4382.16|4381.56|4382.41|4381.81|4382.41|4381.81|4382.03|4381.43|58
1643184550000|2022-01-26 08:09:10|4382.16|4381.56|4383.16|4382.56|4383.53|4382.93|4382.16|4381.56|263
1643184560000|2022-01-26 08:09:20|4383.41|4382.81|4383.41|4382.81|4383.41|4382.81|4382.91|4382.31|77
1643184570000|2022-01-26 08:09:30|4383.16|4382.56|4381.41|4380.81|4383.28|4382.68|4381.41|4380.81|224
1643184580000|2022-01-26 08:09:40|4381.16|4380.56|4381.16|4380.56|4381.41|4380.81|4380.91|4380.31|297
1643184590000|2022-01-26 08:09:50|4380.91|4380.31|4380.91|4380.31|4381.41|4380.81|4380.66|4380.06|222
1643184600000|2022-01-26 08:10:00|4381.16|4380.56|4383.91|4383.31|4384.16|4383.56|4380.91|4380.31|193
1643184610000|2022-01-26 08:10:10|4384.91|4384.31|4384.16|4383.56|4384.91|4384.31|4383.16|4382.56|558
1643184620000|2022-01-26 08:10:20|4384.28|4383.68|4383.66|4383.06|4384.41|4383.81|4383.66|4383.06|78
1643184630000|2022-01-26 08:10:30|4383.41|4382.81|4385.66|4385.06|4385.66|4385.06|4383.28|4382.68|176
1643184640000|2022-01-26 08:10:40|4385.53|4384.93|4385.41|4384.81|4385.66|4385.06|4385.03|4384.43|161
1643184650000|2022-01-26 08:10:50|4385.16|4384.56|4386.16|4385.56|4386.78|4386.18|4385.16|4384.56|508
1643184660000|2022-01-26 08:11:00|4385.91|4385.31|4386.41|4385.81|4387.41|4386.81|4385.91|4385.31|224
1643184670000|2022-01-26 08:11:10|4386.16|4385.56|4387.41|4386.81|4387.66|4387.06|4386.16|4385.56|98
1643184680000|2022-01-26 08:11:20|4387.16|4386.56|4386.03|4385.43|4387.16|4386.56|4385.66|4385.06|185
1643184690000|2022-01-26 08:11:30|4385.91|4385.31|4385.03|4384.43|4386.16|4385.56|4384.78|4384.18|177
1643184700000|2022-01-26 08:11:40|4384.91|4384.31|4384.91|4384.31|4385.16|4384.56|4384.41|4383.81|78
1643184710000|2022-01-26 08:11:50|4384.66|4384.06|4385.03|4384.43|4385.03|4384.43|4383.66|4383.06|228
1643184720000|2022-01-26 08:12:00|4384.91|4384.31|4385.66|4385.06|4385.91|4385.31|4384.66|4384.06|115
1643184730000|2022-01-26 08:12:10|4386.16|4385.56|4385.53|4384.93|4386.16|4385.56|4385.53|4384.93|115
1643184740000|2022-01-26 08:12:20|4385.41|4384.81|4385.28|4384.68|4385.53|4384.93|4385.16|4384.56|77
1643184750000|2022-01-26 08:12:30|4385.16|4384.56|4386.16|4385.56|4386.53|4385.93|4385.03|4384.43|157
1643184760000|2022-01-26 08:12:40|4385.91|4385.31|4385.91|4385.31|4386.66|4386.06|4385.66|4385.06|33
1643184770000|2022-01-26 08:12:50|4386.28|4385.68|4386.16|4385.56|4386.41|4385.81|4385.66|4385.06|114
1643184780000|2022-01-26 08:13:00|4386.41|4385.81|4386.41|4385.81|4386.91|4386.31|4385.66|4385.06|114
1643184790000|2022-01-26 08:13:10|4386.53|4385.93|4385.78|4385.18|4386.53|4385.93|4385.53|4384.93|48
1643184800000|2022-01-26 08:13:20|4385.91|4385.31|4384.41|4383.81|4385.91|4385.31|4384.41|4383.81|116
1643184810000|2022-01-26 08:13:30|4384.66|4384.06|4383.41|4382.81|4384.66|4384.06|4383.41|4382.81|238
1643184820000|2022-01-26 08:13:40|4383.66|4383.06|4382.66|4382.06|4383.66|4383.06|4382.66|4382.06|183
1643184830000|2022-01-26 08:13:50|4382.91|4382.31|4383.91|4383.31|4384.03|4383.43|4382.91|4382.31|130
1643184840000|2022-01-26 08:14:00|4384.03|4383.43|4383.91|4383.31|4384.41|4383.81|4383.91|4383.31|44
1643184850000|2022-01-26 08:14:10|4383.78|4383.18|4383.66|4383.06|4384.16|4383.56|4383.66|4383.06|58
1643184860000|2022-01-26 08:14:20|4383.41|4382.81|4384.41|4383.81|4384.41|4383.81|4383.41|4382.81|132
1643184870000|2022-01-26 08:14:30|4384.66|4384.06|4386.66|4386.06|4386.66|4386.06|4384.66|4384.06|112
1643184880000|2022-01-26 08:14:40|4386.53|4385.93|4385.66|4385.06|4386.53|4385.93|4385.66|4385.06|131
1643184890000|2022-01-26 08:14:50|4385.41|4384.81|4386.16|4385.56|4386.16|4385.56|4385.41|4384.81|35
1643184900000|2022-01-26 08:15:00|4385.91|4385.31|4386.66|4386.06|4386.91|4386.31|4385.28|4384.68|103
1643184910000|2022-01-26 08:15:10|4386.78|4386.18|4386.91|4386.31|4386.91|4386.31|4385.91|4385.31|81
1643184920000|2022-01-26 08:15:20|4387.16|4386.56|4386.53|4385.93|4387.91|4387.31|4386.16|4385.56|97
1643184930000|2022-01-26 08:15:30|4386.91|4386.31|4386.91|4386.31|4387.41|4386.81|4386.91|4386.31|40
1643184940000|2022-01-26 08:15:40|4386.53|4385.93|4386.53|4385.93|4386.91|4386.31|4386.16|4385.56|102
1643184950000|2022-01-26 08:15:50|4386.66|4386.06|4387.78|4387.18|4387.91|4387.31|4386.66|4386.06|64
1643184960000|2022-01-26 08:16:00|4387.66|4387.06|4386.16|4385.56|4387.91|4387.31|4385.91|4385.31|162
1643184970000|2022-01-26 08:16:10|4385.91|4385.31|4386.16|4385.56|4386.66|4386.06|4385.16|4384.56|95
1643184980000|2022-01-26 08:16:20|4385.91|4385.31|4386.41|4385.81|4386.41|4385.81|4385.78|4385.18|52
1643184990000|2022-01-26 08:16:30|4386.53|4385.93|4386.91|4386.31|4387.53|4386.93|4386.53|4385.93|67
1643185000000|2022-01-26 08:16:40|4386.78|4386.18|4386.66|4386.06|4387.16|4386.56|4386.66|4386.06|39
1643185010000|2022-01-26 08:16:50|4386.91|4386.31|4386.66|4386.06|4387.16|4386.56|4386.53|4385.93|67
1643185020000|2022-01-26 08:17:00|4386.41|4385.81|4385.91|4385.31|4386.91|4386.31|4385.91|4385.31|97
1643185030000|2022-01-26 08:17:10|4385.66|4385.06|4385.78|4385.18|4385.91|4385.31|4385.66|4385.06|43
1643185040000|2022-01-26 08:17:20|4385.66|4385.06|4385.16|4384.56|4385.91|4385.31|4385.16|4384.56|86
1643185050000|2022-01-26 08:17:30|4385.28|4384.68|4386.41|4385.81|4386.41|4385.81|4385.16|4384.56|74
1643185060000|2022-01-26 08:17:40|4386.16|4385.56|4386.16|4385.56|4386.66|4386.06|4386.16|4385.56|42
1643185070000|2022-01-26 08:17:50|4386.41|4385.81|4385.91|4385.31|4386.66|4386.06|4385.91|4385.31|97
1643185080000|2022-01-26 08:18:00|4386.16|4385.56|4386.78|4386.18|4387.03|4386.43|4386.16|4385.56|42
1643185090000|2022-01-26 08:18:10|4386.66|4386.06|4386.03|4385.43|4387.16|4386.56|4385.91|4385.31|51
1643185100000|2022-01-26 08:18:20|4386.16|4385.56|4386.16|4385.56|4386.28|4385.68|4385.41|4384.81|78
1643185110000|2022-01-26 08:18:30|4385.91|4385.31|4385.91|4385.31|4386.16|4385.56|4385.66|4385.06|72
1643185120000|2022-01-26 08:18:40|4385.66|4385.06|4386.16|4385.56|4386.41|4385.81|4385.66|4385.06|96
1643185130000|2022-01-26 08:18:50|4386.28|4385.68|4386.66|4386.06|4387.16|4386.56|4386.03|4385.43|189
1643185140000|2022-01-26 08:19:00|4386.78|4386.18|4386.41|4385.81|4386.78|4386.18|4386.16|4385.56|47
1643185150000|2022-01-26 08:19:10|4386.53|4385.93|4386.41|4385.81|4386.78|4386.18|4386.41|4385.81|51
1643185160000|2022-01-26 08:19:20|4386.66|4386.06|4386.66|4386.06|4386.91|4386.31|4386.66|4386.06|20
1643185170000|2022-01-26 08:19:30|4386.91|4386.31|4386.41|4385.81|4386.91|4386.31|4386.16|4385.56|76
1643185180000|2022-01-26 08:19:40|4386.16|4385.56|4386.28|4385.68|4386.41|4385.81|4385.91|4385.31|79
1643185190000|2022-01-26 08:19:50|4386.41|4385.81|4386.41|4385.81|4386.41|4385.81|4385.91|4385.31|54
1643185200000|2022-01-26 08:20:00|4386.28|4385.68|4387.16|4386.56|4387.16|4386.56|4386.28|4385.68|313
1643185210000|2022-01-26 08:20:10|4386.91|4386.31|4386.91|4386.31|4387.28|4386.68|4386.91|4386.31|122
1643185220000|2022-01-26 08:20:20|4386.78|4386.18|4387.41|4386.81|4387.41|4386.81|4386.66|4386.06|109
1643185230000|2022-01-26 08:20:30|4387.66|4387.06|4387.41|4386.81|4387.66|4387.06|4386.91|4386.31|108
1643185240000|2022-01-26 08:20:40|4387.66|4387.06|4387.66|4387.06|4387.91|4387.31|4387.41|4386.81|94
1643185250000|2022-01-26 08:20:50|4387.78|4387.18|4388.41|4387.81|4388.66|4388.06|4387.66|4387.06|118
1643185260000|2022-01-26 08:21:00|4388.53|4387.93|4388.91|4388.31|4389.16|4388.56|4387.91|4387.31|253
1643185270000|2022-01-26 08:21:10|4388.78|4388.18|4387.91|4387.31|4388.91|4388.31|4387.91|4387.31|115
1643185280000|2022-01-26 08:21:20|4388.16|4387.56|4388.66|4388.06|4388.91|4388.31|4388.16|4387.56|90
1643185290000|2022-01-26 08:21:30|4388.78|4388.18|4388.66|4388.06|4388.91|4388.31|4388.41|4387.81|84
1643185300000|2022-01-26 08:21:40|4388.78|4388.18|4388.91|4388.31|4389.16|4388.56|4388.53|4387.93|49
1643185310000|2022-01-26 08:21:50|4388.66|4388.06|4389.41|4388.81|4389.41|4388.81|4388.41|4387.81|98
1643185320000|2022-01-26 08:22:00|4389.28|4388.68|4390.16|4389.56|4390.16|4389.56|4389.28|4388.68|143
1643185330000|2022-01-26 08:22:10|4390.41|4389.81|4390.91|4390.31|4391.16|4390.56|4390.41|4389.81|141
1643185340000|2022-01-26 08:22:20|4391.03|4390.43|4391.41|4390.81|4391.41|4390.81|4390.91|4390.31|169
1643185350000|2022-01-26 08:22:30|4391.16|4390.56|4391.66|4391.06|4391.66|4391.06|4390.91|4390.31|232
1643185360000|2022-01-26 08:22:40|4391.91|4391.31|4392.16|4391.56|4392.16|4391.56|4391.91|4391.31|228
1643185370000|2022-01-26 08:22:50|4391.91|4391.31|4392.41|4391.81|4392.66|4392.06|4391.66|4391.06|204
1643185380000|2022-01-26 08:23:00|4392.28|4391.68|4393.41|4392.81|4393.66|4393.06|4392.16|4391.56|292
1643185390000|2022-01-26 08:23:10|4392.91|4392.31|4392.91|4392.31|4393.66|4393.06|4392.66|4392.06|219
1643185400000|2022-01-26 08:23:20|4393.16|4392.56|4393.28|4392.68|4393.66|4393.06|4393.16|4392.56|91
1643185410000|2022-01-26 08:23:30|4393.16|4392.56|4392.91|4392.31|4393.66|4393.06|4392.91|4392.31|117
1643185420000|2022-01-26 08:23:40|4392.78|4392.18|4391.91|4391.31|4392.78|4392.18|4391.91|4391.31|164
1643185430000|2022-01-26 08:23:50|4392.03|4391.43|4392.16|4391.56|4392.41|4391.81|4392.03|4391.43|127
1643185440000|2022-01-26 08:24:00|4392.28|4391.68|4391.41|4390.81|4392.28|4391.68|4391.16|4390.56|66
1643185450000|2022-01-26 08:24:10|4391.16|4390.56|4391.41|4390.81|4391.41|4390.81|4390.91|4390.31|87
1643185460000|2022-01-26 08:24:20|4391.66|4391.06|4391.41|4390.81|4391.78|4391.18|4391.16|4390.56|223
1643185470000|2022-01-26 08:24:30|4391.78|4391.18|4391.66|4391.06|4391.91|4391.31|4391.41|4390.81|74
1643185480000|2022-01-26 08:24:40|4390.41|4389.81|4389.91|4389.31|4390.41|4389.81|4389.66|4389.06|377
1643185490000|2022-01-26 08:24:50|4390.16|4389.56|4390.16|4389.56|4390.41|4389.81|4390.03|4389.43|54
1643185500000|2022-01-26 08:25:00|4390.41|4389.81|4391.41|4390.81|4391.53|4390.93|4390.41|4389.81|40
1643185510000|2022-01-26 08:25:10|4391.16|4390.56|4391.66|4391.06|4391.66|4391.06|4391.16|4390.56|72
1643185520000|2022-01-26 08:25:20|4390.41|4389.81|4390.41|4389.81|4390.66|4390.06|4389.91|4389.31|322
1643185530000|2022-01-26 08:25:30|4390.66|4390.06|4390.91|4390.31|4391.16|4390.56|4390.66|4390.06|38
1643185540000|2022-01-26 08:25:40|4391.03|4390.43|4390.91|4390.31|4391.16|4390.56|4390.66|4390.06|54
1643185550000|2022-01-26 08:25:50|4391.16|4390.56|4390.91|4390.31|4391.16|4390.56|4390.41|4389.81|42
1643185560000|2022-01-26 08:26:00|4390.66|4390.06|4390.66|4390.06|4390.91|4390.31|4390.66|4390.06|57
1643185570000|2022-01-26 08:26:10|4390.78|4390.18|4390.41|4389.81|4391.28|4390.68|4390.41|4389.81|164
1643185580000|2022-01-26 08:26:20|4390.28|4389.68|4390.28|4389.68|4390.41|4389.81|4389.91|4389.31|92
1643185590000|2022-01-26 08:26:30|4390.41|4389.81|4391.91|4391.31|4391.91|4391.31|4390.16|4389.56|50
1643185600000|2022-01-26 08:26:40|4391.78|4391.18|4391.16|4390.56|4391.78|4391.18|4391.16|4390.56|73
1643185610000|2022-01-26 08:26:50|4391.41|4390.81|4391.41|4390.81|4391.66|4391.06|4391.41|4390.81|62
1643185620000|2022-01-26 08:27:00|4391.66|4391.06|4392.41|4391.81|4392.41|4391.81|4391.66|4391.06|86
1643185630000|2022-01-26 08:27:10|4392.66|4392.06|4392.41|4391.81|4392.66|4392.06|4391.91|4391.31|54
1643185640000|2022-01-26 08:27:20|4392.16|4391.56|4392.41|4391.81|4392.66|4392.06|4392.16|4391.56|73
1643185650000|2022-01-26 08:27:30|4392.53|4391.93|4392.91|4392.31|4393.16|4392.56|4392.41|4391.81|29
1643185660000|2022-01-26 08:27:40|4393.03|4392.43|4394.03|4393.43|4394.16|4393.56|4392.66|4392.06|227
1643185670000|2022-01-26 08:27:50|4393.91|4393.31|4393.66|4393.06|4394.16|4393.56|4393.66|4393.06|103
1643185680000|2022-01-26 08:28:00|4393.91|4393.31|4394.16|4393.56|4394.16|4393.56|4393.78|4393.18|170
1643185690000|2022-01-26 08:28:10|4394.03|4393.43|4394.41|4393.81|4394.41|4393.81|4393.66|4393.06|78
1643185700000|2022-01-26 08:28:20|4394.28|4393.68|4394.91|4394.31|4395.03|4394.43|4394.28|4393.68|117
1643185710000|2022-01-26 08:28:30|4395.16|4394.56|4394.91|4394.31|4395.41|4394.81|4394.91|4394.31|111
1643185720000|2022-01-26 08:28:40|4395.16|4394.56|4395.41|4394.81|4395.66|4395.06|4395.16|4394.56|68
1643185730000|2022-01-26 08:28:50|4395.66|4395.06|4394.41|4393.81|4395.91|4395.31|4394.41|4393.81|250
1643185740000|2022-01-26 08:29:00|4394.66|4394.06|4394.66|4394.06|4394.91|4394.31|4394.41|4393.81|66
1643185750000|2022-01-26 08:29:10|4394.78|4394.18|4394.66|4394.06|4394.91|4394.31|4394.41|4393.81|63
1643185760000|2022-01-26 08:29:20|4394.41|4393.81|4394.41|4393.81|4394.91|4394.31|4394.16|4393.56|96
1643185770000|2022-01-26 08:29:30|4394.53|4393.93|4394.41|4393.81|4394.66|4394.06|4394.41|4393.81|36
1643185780000|2022-01-26 08:29:40|4394.66|4394.06|4393.66|4393.06|4394.66|4394.06|4393.66|4393.06|101
1643185790000|2022-01-26 08:29:50|4393.41|4392.81|4393.41|4392.81|4393.66|4393.06|4392.91|4392.31|72
1643185800000|2022-01-26 08:30:00|4393.28|4392.68|4394.91|4394.31|4394.91|4394.31|4393.28|4392.68|82
1643185810000|2022-01-26 08:30:10|4395.03|4394.43|4394.41|4393.81|4395.66|4395.06|4394.41|4393.81|233
1643185820000|2022-01-26 08:30:20|4394.16|4393.56|4394.66|4394.06|4394.91|4394.31|4394.16|4393.56|63
1643185830000|2022-01-26 08:30:30|4394.91|4394.31|4394.91|4394.31|4395.16|4394.56|4394.53|4393.93|70
1643185840000|2022-01-26 08:30:40|4395.16|4394.56|4394.78|4394.18|4395.16|4394.56|4394.66|4394.06|25
1643185850000|2022-01-26 08:30:50|4394.66|4394.06|4395.41|4394.81|4395.66|4395.06|4393.91|4393.31|202
1643185860000|2022-01-26 08:31:00|4395.66|4395.06|4395.41|4394.81|4395.66|4395.06|4395.16|4394.56|320
1643185870000|2022-01-26 08:31:10|4395.16|4394.56|4395.66|4395.06|4395.91|4395.31|4395.16|4394.56|94
1643185880000|2022-01-26 08:31:20|4395.78|4395.18|4396.16|4395.56|4396.16|4395.56|4395.78|4395.18|107
1643185890000|2022-01-26 08:31:30|4395.91|4395.31|4396.91|4396.31|4396.91|4396.31|4395.91|4395.31|204
1643185900000|2022-01-26 08:31:40|4397.16|4396.56|4396.41|4395.81|4397.66|4397.06|4396.41|4395.81|385
1643185910000|2022-01-26 08:31:50|4396.53|4395.93|4396.66|4396.06|4396.66|4396.06|4396.41|4395.81|51
1643185920000|2022-01-26 08:32:00|4396.91|4396.31|4396.41|4395.81|4397.03|4396.43|4396.41|4395.81|299
1643185930000|2022-01-26 08:32:10|4396.66|4396.06|4396.66|4396.06|4397.16|4396.56|4396.53|4395.93|79
1643185940000|2022-01-26 08:32:20|4396.53|4395.93|4396.91|4396.31|4396.91|4396.31|4396.41|4395.81|78
1643185950000|2022-01-26 08:32:30|4396.66|4396.06|4396.41|4395.81|4396.66|4396.06|4396.41|4395.81|96
1643185960000|2022-01-26 08:32:40|4395.28|4394.68|4395.41|4394.81|4395.66|4395.06|4395.16|4394.56|237
1643185970000|2022-01-26 08:32:50|4395.28|4394.68|4394.91|4394.31|4395.28|4394.68|4394.66|4394.06|294
1643185980000|2022-01-26 08:33:00|4394.78|4394.18|4394.66|4394.06|4395.03|4394.43|4394.53|4393.93|158
1643185990000|2022-01-26 08:33:10|4394.41|4393.81|4394.41|4393.81|4395.16|4394.56|4394.41|4393.81|99
1643186000000|2022-01-26 08:33:20|4394.78|4394.18|4394.66|4394.06|4394.91|4394.31|4394.66|4394.06|23
1643186010000|2022-01-26 08:33:30|4394.78|4394.18|4394.91|4394.31|4395.03|4394.43|4394.66|4394.06|124
1643186020000|2022-01-26 08:33:40|4395.03|4394.43|4395.16|4394.56|4395.41|4394.81|4394.91|4394.31|69
1643186030000|2022-01-26 08:33:50|4395.03|4394.43|4393.91|4393.31|4395.03|4394.43|4393.91|4393.31|73
1643186040000|2022-01-26 08:34:00|4394.16|4393.56|4394.78|4394.18|4394.78|4394.18|4393.78|4393.18|55
1643186050000|2022-01-26 08:34:10|4394.91|4394.31|4394.41|4393.81|4394.91|4394.31|4394.16|4393.56|58
1643186060000|2022-01-26 08:34:20|4394.53|4393.93|4394.78|4394.18|4395.16|4394.56|4394.53|4393.93|48
1643186070000|2022-01-26 08:34:30|4394.91|4394.31|4394.16|4393.56|4395.03|4394.43|4394.16|4393.56|58
1643186080000|2022-01-26 08:34:40|4393.91|4393.31|4393.41|4392.81|4393.91|4393.31|4393.16|4392.56|84
1643186090000|2022-01-26 08:34:50|4393.28|4392.68|4393.53|4392.93|4393.91|4393.31|4393.28|4392.68|101
1643186100000|2022-01-26 08:35:00|4393.41|4392.81|4393.41|4392.81|4393.91|4393.31|4393.16|4392.56|176
1643186110000|2022-01-26 08:35:10|4393.16|4392.56|4393.28|4392.68|4393.66|4393.06|4393.16|4392.56|47
1643186120000|2022-01-26 08:35:20|4393.41|4392.81|4394.66|4394.06|4394.91|4394.31|4393.41|4392.81|113
1643186130000|2022-01-26 08:35:30|4394.78|4394.18|4395.41|4394.81|4395.41|4394.81|4394.78|4394.18|36
1643186140000|2022-01-26 08:35:40|4395.53|4394.93|4396.28|4395.68|4396.41|4395.81|4395.16|4394.56|130
1643186150000|2022-01-26 08:35:50|4396.41|4395.81|4396.91|4396.31|4397.16|4396.56|4396.41|4395.81|101
1643186160000|2022-01-26 08:36:00|4397.03|4396.43|4396.91|4396.31|4397.16|4396.56|4396.91|4396.31|50
1643186170000|2022-01-26 08:36:10|4397.16|4396.56|4396.66|4396.06|4397.16|4396.56|4396.66|4396.06|39
1643186180000|2022-01-26 08:36:20|4396.78|4396.18|4396.91|4396.31|4397.16|4396.56|4396.66|4396.06|93
1643186190000|2022-01-26 08:36:30|4396.66|4396.06|4395.91|4395.31|4396.66|4396.06|4395.78|4395.18|64
1643186200000|2022-01-26 08:36:40|4396.16|4395.56|4396.91|4396.31|4396.91|4396.31|4395.91|4395.31|59
1643186210000|2022-01-26 08:36:50|4396.66|4396.06|4396.16|4395.56|4396.91|4396.31|4396.16|4395.56|56
1643186220000|2022-01-26 08:37:00|4396.41|4395.81|4396.41|4395.81|4396.66|4396.06|4396.16|4395.56|64
1643186230000|2022-01-26 08:37:10|4396.53|4395.93|4397.91|4397.31|4397.91|4397.31|4396.41|4395.81|152
1643186240000|2022-01-26 08:37:20|4398.16|4397.56|4398.91|4398.31|4398.91|4398.31|4398.16|4397.56|219
1643186250000|2022-01-26 08:37:30|4399.16|4398.56|4397.66|4397.06|4399.16|4398.56|4397.66|4397.06|310
1643186260000|2022-01-26 08:37:40|4397.41|4396.81|4398.41|4397.81|4398.41|4397.81|4397.28|4396.68|111
1643186270000|2022-01-26 08:37:50|4398.16|4397.56|4398.91|4398.31|4398.91|4398.31|4397.78|4397.18|126
1643186280000|2022-01-26 08:38:00|4398.78|4398.18|4398.53|4397.93|4398.91|4398.31|4398.41|4397.81|114
1643186290000|2022-01-26 08:38:10|4398.66|4398.06|4398.41|4397.81|4398.66|4398.06|4397.91|4397.31|100
1643186300000|2022-01-26 08:38:20|4398.53|4397.93|4399.03|4398.43|4399.16|4398.56|4398.41|4397.81|94
1643186310000|2022-01-26 08:38:30|4399.16|4398.56|4399.66|4399.06|4400.28|4399.68|4398.78|4398.18|233
1643186320000|2022-01-26 08:38:40|4399.78|4399.18|4399.41|4398.81|4399.91|4399.31|4399.16|4398.56|117
1643186330000|2022-01-26 08:38:50|4399.16|4398.56|4399.91|4399.31|4399.91|4399.31|4398.91|4398.31|83
1643186340000|2022-01-26 08:39:00|4399.66|4399.06|4399.16|4398.56|4399.66|4399.06|4399.16|4398.56|78
1643186350000|2022-01-26 08:39:10|4399.41|4398.81|4399.41|4398.81|4399.66|4399.06|4399.16|4398.56|69
1643186360000|2022-01-26 08:39:20|4399.28|4398.68|4399.66|4399.06|4399.78|4399.18|4399.16|4398.56|33
1643186370000|2022-01-26 08:39:30|4399.91|4399.31|4399.66|4399.06|4399.91|4399.31|4399.41|4398.81|31
1643186380000|2022-01-26 08:39:40|4399.41|4398.81|4399.16|4398.56|4399.41|4398.81|4399.03|4398.43|60
1643186390000|2022-01-26 08:39:50|4398.91|4398.31|4399.16|4398.56|4399.41|4398.81|4398.91|4398.31|54
1643186400000|2022-01-26 08:40:00|4399.41|4398.81|4399.28|4398.68|4399.66|4399.06|4399.16|4398.56|76
1643186410000|2022-01-26 08:40:10|4399.66|4399.06|4399.66|4399.06|4399.91|4399.31|4399.53|4398.93|47
1643186420000|2022-01-26 08:40:20|4399.41|4398.81|4400.16|4399.56|4400.28|4399.68|4399.16|4398.56|86
1643186430000|2022-01-26 08:40:30|4400.41|4399.81|4400.91|4400.31|4400.91|4400.31|4400.41|4399.81|73
1643186440000|2022-01-26 08:40:40|4400.66|4400.06|4400.66|4400.06|4401.16|4400.56|4400.66|4400.06|153
1643186450000|2022-01-26 08:40:50|4400.91|4400.31|4400.91|4400.31|4401.16|4400.56|4400.91|4400.31|29
1643186460000|2022-01-26 08:41:00|4401.03|4400.43|4401.16|4400.56|4401.41|4400.81|4401.03|4400.43|66
1643186470000|2022-01-26 08:41:10|4401.03|4400.43|4400.53|4399.93|4401.03|4400.43|4400.41|4399.81|116
1643186480000|2022-01-26 08:41:20|4400.66|4400.06|4400.66|4400.06|4400.91|4400.31|4400.53|4399.93|73
1643186490000|2022-01-26 08:41:30|4400.91|4400.31|4401.16|4400.56|4401.16|4400.56|4400.91|4400.31|63
1643186500000|2022-01-26 08:41:40|4400.66|4400.06|4400.53|4399.93|4400.66|4400.06|4400.41|4399.81|96
1643186510000|2022-01-26 08:41:50|4400.66|4400.06|4400.41|4399.81|4400.91|4400.31|4400.41|4399.81|31
1643186520000|2022-01-26 08:42:00|4400.66|4400.06|4399.91|4399.31|4400.66|4400.06|4399.66|4399.06|137
1643186530000|2022-01-26 08:42:10|4399.66|4399.06|4399.16|4398.56|4399.91|4399.31|4399.03|4398.43|143
1643186540000|2022-01-26 08:42:20|4398.91|4398.31|4398.66|4398.06|4399.16|4398.56|4398.66|4398.06|66
1643186550000|2022-01-26 08:42:30|4398.78|4398.18|4398.91|4398.31|4398.91|4398.31|4398.66|4398.06|69
1643186560000|2022-01-26 08:42:40|4398.78|4398.18|4398.91|4398.31|4399.16|4398.56|4398.66|4398.06|64
1643186570000|2022-01-26 08:42:50|4398.66|4398.06|4399.16|4398.56|4399.16|4398.56|4398.41|4397.81|46
1643186580000|2022-01-26 08:43:00|4398.91|4398.31|4398.66|4398.06|4399.41|4398.81|4398.66|4398.06|82
1643186590000|2022-01-26 08:43:10|4398.41|4397.81|4398.28|4397.68|4398.41|4397.81|4398.16|4397.56|82
1643186600000|2022-01-26 08:43:20|4398.16|4397.56|4398.16|4397.56|4398.16|4397.56|4397.66|4397.06|136
1643186610000|2022-01-26 08:43:30|4398.41|4397.81|4398.16|4397.56|4398.41|4397.81|4397.91|4397.31|49
1643186620000|2022-01-26 08:43:40|4398.28|4397.68|4398.66|4398.06|4398.66|4398.06|4398.28|4397.68|71
1643186630000|2022-01-26 08:43:50|4398.41|4397.81|4397.91|4397.31|4398.41|4397.81|4397.66|4397.06|162
1643186640000|2022-01-26 08:44:00|4398.41|4397.81|4397.91|4397.31|4398.41|4397.81|4397.91|4397.31|35
1643186650000|2022-01-26 08:44:10|4398.03|4397.43|4397.66|4397.06|4398.66|4398.06|4397.66|4397.06|80
1643186660000|2022-01-26 08:44:20|4397.78|4397.18|4397.66|4397.06|4398.16|4397.56|4397.66|4397.06|36
1643186670000|2022-01-26 08:44:30|4397.41|4396.81|4397.16|4396.56|4397.66|4397.06|4397.16|4396.56|134
1643186680000|2022-01-26 08:44:40|4397.41|4396.81|4397.41|4396.81|4397.41|4396.81|4397.16|4396.56|30
1643186690000|2022-01-26 08:44:50|4397.16|4396.56|4398.66|4398.06|4398.66|4398.06|4397.16|4396.56|82
1643186700000|2022-01-26 08:45:00|4398.41|4397.81|4398.66|4398.06|4399.16|4398.56|4398.41|4397.81|114
1643186710000|2022-01-26 08:45:10|4398.91|4398.31|4397.16|4396.56|4398.91|4398.31|4397.16|4396.56|108
1643186720000|2022-01-26 08:45:20|4396.91|4396.31|4396.91|4396.31|4397.16|4396.56|4396.78|4396.18|114
1643186730000|2022-01-26 08:45:30|4396.78|4396.18|4395.91|4395.31|4396.78|4396.18|4395.41|4394.81|163
1643186740000|2022-01-26 08:45:40|4396.16|4395.56|4395.91|4395.31|4396.16|4395.56|4395.41|4394.81|139
1643186750000|2022-01-26 08:45:50|4396.16|4395.56|4395.16|4394.56|4396.16|4395.56|4395.03|4394.43|116
1643186760000|2022-01-26 08:46:00|4395.41|4394.81|4395.41|4394.81|4396.16|4395.56|4394.91|4394.31|125
1643186770000|2022-01-26 08:46:10|4395.16|4394.56|4395.16|4394.56|4395.41|4394.81|4394.91|4394.31|57
1643186780000|2022-01-26 08:46:20|4395.28|4394.68|4395.16|4394.56|4395.28|4394.68|4394.91|4394.31|42
1643186790000|2022-01-26 08:46:30|4394.91|4394.31|4394.91|4394.31|4395.16|4394.56|4394.16|4393.56|144
1643186800000|2022-01-26 08:46:40|4394.66|4394.06|4394.66|4394.06|4394.91|4394.31|4394.41|4393.81|166
1643186810000|2022-01-26 08:46:50|4394.41|4393.81|4393.91|4393.31|4394.66|4394.06|4393.66|4393.06|144
1643186820000|2022-01-26 08:47:00|4393.66|4393.06|4393.16|4392.56|4393.66|4393.06|4392.66|4392.06|170
1643186830000|2022-01-26 08:47:10|4393.03|4392.43|4392.91|4392.31|4393.16|4392.56|4392.66|4392.06|65
1643186840000|2022-01-26 08:47:20|4393.03|4392.43|4395.28|4394.68|4395.66|4395.06|4393.03|4392.43|170
1643186850000|2022-01-26 08:47:30|4395.16|4394.56|4395.16|4394.56|4395.41|4394.81|4394.66|4394.06|95
1643186860000|2022-01-26 08:47:40|4395.28|4394.68|4394.66|4394.06|4395.28|4394.68|4394.41|4393.81|46
1643186870000|2022-01-26 08:47:50|4394.78|4394.18|4394.41|4393.81|4394.91|4394.31|4394.41|4393.81|129
1643186880000|2022-01-26 08:48:00|4394.53|4393.93|4395.16|4394.56|4395.28|4394.68|4394.53|4393.93|75
1643186890000|2022-01-26 08:48:10|4395.41|4394.81|4395.41|4394.81|4395.41|4394.81|4394.78|4394.18|39
1643186900000|2022-01-26 08:48:20|4395.16|4394.56|4395.41|4394.81|4395.41|4394.81|4395.16|4394.56|51
1643186910000|2022-01-26 08:48:30|4395.66|4395.06|4395.91|4395.31|4396.16|4395.56|4395.66|4395.06|54
1643186920000|2022-01-26 08:48:40|4395.66|4395.06|4395.66|4395.06|4396.16|4395.56|4395.41|4394.81|74
1643186930000|2022-01-26 08:48:50|4395.91|4395.31|4396.41|4395.81|4396.41|4395.81|4395.91|4395.31|19
1643186940000|2022-01-26 08:49:00|4396.66|4396.06|4396.41|4395.81|4396.78|4396.18|4396.16|4395.56|63
1643186950000|2022-01-26 08:49:10|4396.53|4395.93|4396.91|4396.31|4397.16|4396.56|4396.53|4395.93|55
1643186960000|2022-01-26 08:49:20|4397.03|4396.43|4396.91|4396.31|4397.16|4396.56|4396.91|4396.31|30
1643186970000|2022-01-26 08:49:30|4397.16|4396.56|4396.91|4396.31|4397.53|4396.93|4396.91|4396.31|89
1643186980000|2022-01-26 08:49:40|4397.16|4396.56|4397.16|4396.56|4397.41|4396.81|4396.91|4396.31|55
1643186990000|2022-01-26 08:49:50|4396.91|4396.31|4396.91|4396.31|4397.16|4396.56|4396.91|4396.31|40
1643187000000|2022-01-26 08:50:00|4397.16|4396.56|4397.53|4396.93|4397.53|4396.93|4397.16|4396.56|58
1643187010000|2022-01-26 08:50:10|4397.41|4396.81|4397.41|4396.81|4397.66|4397.06|4397.16|4396.56|65
1643187020000|2022-01-26 08:50:20|4397.53|4396.93|4397.41|4396.81|4397.66|4397.06|4397.41|4396.81|66
1643187030000|2022-01-26 08:50:30|4397.16|4396.56|4397.41|4396.81|4397.41|4396.81|4397.03|4396.43|29
1643187040000|2022-01-26 08:50:40|4397.16|4396.56|4397.16|4396.56|4397.41|4396.81|4397.16|4396.56|81
1643187050000|2022-01-26 08:50:50|4396.78|4396.18|4396.66|4396.06|4397.03|4396.43|4396.41|4395.81|81
1643187060000|2022-01-26 08:51:00|4396.78|4396.18|4396.16|4395.56|4397.03|4396.43|4396.16|4395.56|74
1643187070000|2022-01-26 08:51:10|4396.41|4395.81|4397.16|4396.56|4397.16|4396.56|4396.16|4395.56|43
1643187080000|2022-01-26 08:51:20|4396.91|4396.31|4396.66|4396.06|4396.91|4396.31|4396.41|4395.81|56
1643187090000|2022-01-26 08:51:30|4396.91|4396.31|4396.78|4396.18|4396.91|4396.31|4396.41|4395.81|46
1643187100000|2022-01-26 08:51:40|4396.66|4396.06|4395.91|4395.31|4396.91|4396.31|4395.91|4395.31|92
1643187110000|2022-01-26 08:51:50|4396.16|4395.56|4396.41|4395.81|4396.66|4396.06|4395.91|4395.31|76
1643187120000|2022-01-26 08:52:00|4396.16|4395.56|4396.66|4396.06|4396.66|4396.06|4396.16|4395.56|43
1643187130000|2022-01-26 08:52:10|4396.41|4395.81|4396.28|4395.68|4396.41|4395.81|4395.91|4395.31|67
1643187140000|2022-01-26 08:52:20|4396.41|4395.81|4396.53|4395.93|4396.53|4395.93|4396.16|4395.56|36
1643187150000|2022-01-26 08:52:30|4396.78|4396.18|4397.16|4396.56|4397.16|4396.56|4396.53|4395.93|24
1643187160000|2022-01-26 08:52:40|4396.91|4396.31|4396.41|4395.81|4396.91|4396.31|4396.41|4395.81|63
1643187170000|2022-01-26 08:52:50|4396.16|4395.56|4396.16|4395.56|4396.16|4395.56|4396.16|4395.56|27
1643187180000|2022-01-26 08:53:00|4396.28|4395.68|4395.66|4395.06|4396.28|4395.68|4394.91|4394.31|133
1643187190000|2022-01-26 08:53:10|4395.53|4394.93|4395.41|4394.81|4395.91|4395.31|4395.41|4394.81|62
1643187200000|2022-01-26 08:53:20|4395.53|4394.93|4395.66|4395.06|4395.91|4395.31|4395.16|4394.56|82
1643187210000|2022-01-26 08:53:30|4395.91|4395.31|4395.91|4395.31|4396.41|4395.81|4395.91|4395.31|28
1643187220000|2022-01-26 08:53:40|4395.41|4394.81|4395.78|4395.18|4395.91|4395.31|4395.16|4394.56|107
1643187230000|2022-01-26 08:53:50|4395.91|4395.31|4396.16|4395.56|4396.66|4396.06|4395.91|4395.31|55
1643187240000|2022-01-26 08:54:00|4396.41|4395.81|4394.66|4394.06|4396.41|4395.81|4394.66|4394.06|111
1643187250000|2022-01-26 08:54:10|4394.91|4394.31|4393.66|4393.06|4395.03|4394.43|4393.66|4393.06|185
1643187260000|2022-01-26 08:54:20|4393.78|4393.18|4392.91|4392.31|4393.91|4393.31|4392.78|4392.18|133
1643187270000|2022-01-26 08:54:30|4393.03|4392.43|4393.66|4393.06|4393.66|4393.06|4392.91|4392.31|67
1643187280000|2022-01-26 08:54:40|4393.53|4392.93|4394.16|4393.56|4394.16|4393.56|4393.53|4392.93|58
1643187290000|2022-01-26 08:54:50|4395.41|4394.81|4394.16|4393.56|4395.53|4394.93|4394.16|4393.56|126
1643187300000|2022-01-26 08:55:00|4394.41|4393.81|4394.28|4393.68|4394.66|4394.06|4394.16|4393.56|31
1643187310000|2022-01-26 08:55:10|4394.16|4393.56|4394.53|4393.93|4394.66|4394.06|4393.91|4393.31|38
1643187320000|2022-01-26 08:55:20|4394.66|4394.06|4393.53|4392.93|4394.66|4394.06|4393.53|4392.93|99
1643187330000|2022-01-26 08:55:30|4393.28|4392.68|4392.78|4392.18|4393.28|4392.68|4392.41|4391.81|77
1643187340000|2022-01-26 08:55:40|4392.66|4392.06|4393.16|4392.56|4393.41|4392.81|4392.66|4392.06|82
1643187350000|2022-01-26 08:55:50|4392.91|4392.31|4391.66|4391.06|4393.16|4392.56|4391.41|4390.81|170
1643187360000|2022-01-26 08:56:00|4391.53|4390.93|4392.41|4391.81|4392.66|4392.06|4391.53|4390.93|120
1643187370000|2022-01-26 08:56:10|4392.28|4391.68|4392.41|4391.81|4392.41|4391.81|4391.91|4391.31|56
1643187380000|2022-01-26 08:56:20|4392.91|4392.31|4393.28|4392.68|4393.53|4392.93|4392.78|4392.18|69
1643187390000|2022-01-26 08:56:30|4392.91|4392.31|4392.91|4392.31|4392.91|4392.31|4392.66|4392.06|41
1643187400000|2022-01-26 08:56:40|4392.41|4391.81|4392.66|4392.06|4393.28|4392.68|4392.41|4391.81|62
1643187410000|2022-01-26 08:56:50|4392.91|4392.31|4391.78|4391.18|4393.16|4392.56|4391.66|4391.06|154
1643187420000|2022-01-26 08:57:00|4391.91|4391.31|4393.16|4392.56|4393.66|4393.06|4391.91|4391.31|89
1643187430000|2022-01-26 08:57:10|4392.91|4392.31|4393.91|4393.31|4393.91|4393.31|4392.91|4392.31|85
1643187440000|2022-01-26 08:57:20|4394.03|4393.43|4393.91|4393.31|4394.16|4393.56|4393.78|4393.18|47
1643187450000|2022-01-26 08:57:30|4393.78|4393.18|4394.66|4394.06|4394.78|4394.18|4393.66|4393.06|57
1643187460000|2022-01-26 08:57:40|4394.41|4393.81|4394.41|4393.81|4394.66|4394.06|4393.91|4393.31|49
1643187470000|2022-01-26 08:57:50|4394.16|4393.56|4394.41|4393.81|4394.66|4394.06|4394.16|4393.56|39
1643187480000|2022-01-26 08:58:00|4394.16|4393.56|4393.41|4392.81|4394.16|4393.56|4392.91|4392.31|80
1643187490000|2022-01-26 08:58:10|4393.66|4393.06|4392.91|4392.31|4393.66|4393.06|4392.16|4391.56|106
1643187500000|2022-01-26 08:58:20|4392.66|4392.06|4392.41|4391.81|4392.78|4392.18|4392.28|4391.68|39
1643187510000|2022-01-26 08:58:30|4392.53|4391.93|4392.41|4391.81|4393.16|4392.56|4392.41|4391.81|42
1643187520000|2022-01-26 08:58:40|4392.53|4391.93|4394.16|4393.56|4394.16|4393.56|4392.28|4391.68|52
1643187530000|2022-01-26 08:58:50|4394.03|4393.43|4393.91|4393.31|4394.03|4393.43|4393.41|4392.81|78
1643187540000|2022-01-26 08:59:00|4394.16|4393.56|4393.41|4392.81|4394.16|4393.56|4393.16|4392.56|70
1643187550000|2022-01-26 08:59:10|4393.16|4392.56|4394.53|4393.93|4394.53|4393.93|4393.16|4392.56|33
1643187560000|2022-01-26 08:59:20|4394.66|4394.06|4393.53|4392.93|4394.66|4394.06|4393.41|4392.81|106
1643187570000|2022-01-26 08:59:30|4393.41|4392.81|4393.16|4392.56|4393.66|4393.06|4393.16|4392.56|43
1643187580000|2022-01-26 08:59:40|4393.28|4392.68|4393.91|4393.31|4393.91|4393.31|4393.28|4392.68|14
1643187590000|2022-01-26 08:59:50|4393.78|4393.18|4393.41|4392.81|4393.78|4393.18|4393.16|4392.56|38
1643187600000|2022-01-26 09:00:00|4393.16|4392.56|4391.91|4391.31|4393.16|4392.56|4391.16|4390.56|370
1643187610000|2022-01-26 09:00:10|4391.66|4391.06|4391.91|4391.31|4392.16|4391.56|4391.66|4391.06|222
1643187620000|2022-01-26 09:00:20|4392.03|4391.43|4392.16|4391.56|4392.66|4392.06|4391.91|4391.31|90
1643187630000|2022-01-26 09:00:30|4391.91|4391.31|4392.41|4391.81|4392.41|4391.81|4391.91|4391.31|45
1643187640000|2022-01-26 09:00:40|4392.28|4391.68|4394.16|4393.56|4394.16|4393.56|4391.91|4391.31|302
1643187650000|2022-01-26 09:00:50|4394.91|4394.31|4395.66|4395.06|4395.78|4395.18|4394.91|4394.31|251
1643187660000|2022-01-26 09:01:00|4395.91|4395.31|4397.53|4396.93|4397.66|4397.06|4395.91|4395.31|167
1643187670000|2022-01-26 09:01:10|4398.03|4397.43|4399.16|4398.56|4400.03|4399.43|4398.03|4397.43|435
1643187680000|2022-01-26 09:01:20|4399.41|4398.81|4398.91|4398.31|4399.91|4399.31|4398.91|4398.31|262
1643187690000|2022-01-26 09:01:30|4398.66|4398.06|4398.91|4398.31|4399.16|4398.56|4398.16|4397.56|180
1643187700000|2022-01-26 09:01:40|4399.03|4398.43|4399.66|4399.06|4399.78|4399.18|4398.91|4398.31|137
1643187710000|2022-01-26 09:01:50|4399.78|4399.18|4399.91|4399.31|4400.16|4399.56|4399.66|4399.06|176
1643187720000|2022-01-26 09:02:00|4399.66|4399.06|4399.91|4399.31|4400.41|4399.81|4399.66|4399.06|179
1643187730000|2022-01-26 09:02:10|4399.78|4399.18|4400.66|4400.06|4400.66|4400.06|4399.66|4399.06|68
1643187740000|2022-01-26 09:02:20|4400.91|4400.31|4399.16|4398.56|4400.91|4400.31|4398.91|4398.31|319
1643187750000|2022-01-26 09:02:30|4399.41|4398.81|4399.03|4398.43|4399.41|4398.81|4398.91|4398.31|165
1643187760000|2022-01-26 09:02:40|4398.91|4398.31|4399.16|4398.56|4399.16|4398.56|4398.91|4398.31|206
1643187770000|2022-01-26 09:02:50|4399.03|4398.43|4400.91|4400.31|4400.91|4400.31|4398.91|4398.31|323
1643187780000|2022-01-26 09:03:00|4401.16|4400.56|4402.41|4401.81|4402.66|4402.06|4401.16|4400.56|533
1643187790000|2022-01-26 09:03:10|4402.66|4402.06|4402.53|4401.93|4403.16|4402.56|4402.41|4401.81|202
1643187800000|2022-01-26 09:03:20|4402.41|4401.81|4402.16|4401.56|4402.91|4402.31|4402.16|4401.56|108
1643187810000|2022-01-26 09:03:30|4401.91|4401.31|4402.41|4401.81|4402.41|4401.81|4401.91|4401.31|182
1643187820000|2022-01-26 09:03:40|4402.66|4402.06|4402.41|4401.81|4402.66|4402.06|4401.91|4401.31|143
1643187830000|2022-01-26 09:03:50|4402.16|4401.56|4401.16|4400.56|4402.41|4401.81|4401.16|4400.56|91
1643187840000|2022-01-26 09:04:00|4401.41|4400.81|4400.91|4400.31|4401.66|4401.06|4400.53|4399.93|96
1643187850000|2022-01-26 09:04:10|4400.53|4399.93|4400.16|4399.56|4400.66|4400.06|4399.91|4399.31|53
1643187860000|2022-01-26 09:04:20|4400.03|4399.43|4399.41|4398.81|4400.03|4399.43|4399.28|4398.68|42
1643187870000|2022-01-26 09:04:30|4399.16|4398.56|4398.91|4398.31|4399.66|4399.06|4398.91|4398.31|48
1643187880000|2022-01-26 09:04:40|4399.03|4398.43|4397.91|4397.31|4399.03|4398.43|4397.66|4397.06|61
1643187890000|2022-01-26 09:04:50|4397.66|4397.06|4398.03|4397.43|4398.41|4397.81|4397.28|4396.68|184
1643187900000|2022-01-26 09:05:00|4397.91|4397.31|4397.66|4397.06|4398.16|4397.56|4397.16|4396.56|81
1643187910000|2022-01-26 09:05:10|4398.16|4397.56|4397.78|4397.18|4398.41|4397.81|4397.66|4397.06|31
1643187920000|2022-01-26 09:05:20|4397.66|4397.06|4397.66|4397.06|4397.66|4397.06|4396.91|4396.31|40
1643187930000|2022-01-26 09:05:30|4397.53|4396.93|4398.66|4398.06|4399.16|4398.56|4397.53|4396.93|105
1643187940000|2022-01-26 09:05:40|4398.41|4397.81|4398.66|4398.06|4398.78|4398.18|4398.16|4397.56|45
1643187950000|2022-01-26 09:05:50|4398.53|4397.93|4397.53|4396.93|4398.53|4397.93|4397.41|4396.81|81
1643187960000|2022-01-26 09:06:00|4397.66|4397.06|4397.66|4397.06|4397.91|4397.31|4397.41|4396.81|78
1643187970000|2022-01-26 09:06:10|4397.41|4396.81|4399.16|4398.56|4399.16|4398.56|4397.41|4396.81|49
1643187980000|2022-01-26 09:06:20|4398.91|4398.31|4399.41|4398.81|4399.53|4398.93|4398.91|4398.31|47
1643187990000|2022-01-26 09:06:30|4399.66|4399.06|4399.66|4399.06|4400.16|4399.56|4399.66|4399.06|51
1643188000000|2022-01-26 09:06:40|4399.78|4399.18|4400.41|4399.81|4400.41|4399.81|4399.66|4399.06|18
1643188010000|2022-01-26 09:06:50|4400.16|4399.56|4400.16|4399.56|4400.41|4399.81|4400.16|4399.56|30
1643188020000|2022-01-26 09:07:00|4400.91|4400.31|4400.91|4400.31|4401.28|4400.68|4400.91|4400.31|78
1643188030000|2022-01-26 09:07:10|4401.66|4401.06|4402.03|4401.43|4402.16|4401.56|4401.41|4400.81|99
1643188040000|2022-01-26 09:07:20|4402.16|4401.56|4402.78|4402.18|4402.78|4402.18|4401.91|4401.31|109
1643188050000|2022-01-26 09:07:30|4402.91|4402.31|4401.66|4401.06|4402.91|4402.31|4401.41|4400.81|96
1643188060000|2022-01-26 09:07:40|4401.78|4401.18|4402.66|4402.06|4402.91|4402.31|4401.78|4401.18|55
1643188070000|2022-01-26 09:07:50|4402.53|4401.93|4402.66|4402.06|4402.66|4402.06|4402.53|4401.93|46
1643188080000|2022-01-26 09:08:00|4402.78|4402.18|4402.66|4402.06|4402.91|4402.31|4402.53|4401.93|88
1643188090000|2022-01-26 09:08:10|4402.53|4401.93|4402.16|4401.56|4402.91|4402.31|4402.16|4401.56|52
1643188100000|2022-01-26 09:08:20|4402.41|4401.81|4402.16|4401.56|4402.66|4402.06|4402.16|4401.56|44
1643188110000|2022-01-26 09:08:30|4402.41|4401.81|4402.16|4401.56|4402.41|4401.81|4402.16|4401.56|27
1643188120000|2022-01-26 09:08:40|4402.28|4401.68|4402.16|4401.56|4402.41|4401.81|4402.16|4401.56|23
1643188130000|2022-01-26 09:08:50|4401.91|4401.31|4402.16|4401.56|4402.16|4401.56|4401.91|4401.31|17
1643188140000|2022-01-26 09:09:00|4401.66|4401.06|4401.91|4401.31|4401.91|4401.31|4401.41|4400.81|70
1643188150000|2022-01-26 09:09:10|4402.16|4401.56|4402.41|4401.81|4402.41|4401.81|4401.91|4401.31|63
1643188160000|2022-01-26 09:09:20|4402.16|4401.56|4402.16|4401.56|4402.16|4401.56|4401.91|4401.31|36
1643188170000|2022-01-26 09:09:30|4402.28|4401.68|4403.41|4402.81|4403.41|4402.81|4402.28|4401.68|183
1643188180000|2022-01-26 09:09:40|4403.16|4402.56|4403.53|4402.93|4403.91|4403.31|4403.16|4402.56|272
1643188190000|2022-01-26 09:09:50|4403.41|4402.81|4404.03|4403.43|4404.41|4403.81|4403.41|4402.81|125
1643188200000|2022-01-26 09:10:00|4403.91|4403.31|4404.41|4403.81|4404.41|4403.81|4403.66|4403.06|66
1643188210000|2022-01-26 09:10:10|4403.91|4403.31|4404.66|4404.06|4404.66|4404.06|4403.91|4403.31|139
1643188220000|2022-01-26 09:10:20|4404.41|4403.81|4404.66|4404.06|4404.66|4404.06|4404.16|4403.56|94
1643188230000|2022-01-26 09:10:30|4404.16|4403.56|4404.16|4403.56|4404.41|4403.81|4404.03|4403.43|88
1643188240000|2022-01-26 09:10:40|4404.03|4403.43|4404.66|4404.06|4404.66|4404.06|4403.41|4402.81|119
1643188250000|2022-01-26 09:10:50|4404.78|4404.18|4405.16|4404.56|4405.41|4404.81|4404.66|4404.06|200
1643188260000|2022-01-26 09:11:00|4404.91|4404.31|4404.41|4403.81|4404.91|4404.31|4403.91|4403.31|309
1643188270000|2022-01-26 09:11:10|4403.91|4403.31|4404.16|4403.56|4404.41|4403.81|4403.91|4403.31|57
1643188280000|2022-01-26 09:11:20|4404.41|4403.81|4405.16|4404.56|4405.16|4404.56|4404.41|4403.81|120
1643188290000|2022-01-26 09:11:30|4405.41|4404.81|4405.16|4404.56|4405.41|4404.81|4404.91|4404.31|185
1643188300000|2022-01-26 09:11:40|4405.91|4405.31|4405.66|4405.06|4405.91|4405.31|4405.16|4404.56|311
1643188310000|2022-01-26 09:11:50|4405.41|4404.81|4406.16|4405.56|4406.16|4405.56|4405.41|4404.81|138
1643188320000|2022-01-26 09:12:00|4405.41|4404.81|4405.66|4405.06|4405.66|4405.06|4405.41|4404.81|226
1643188330000|2022-01-26 09:12:10|4405.91|4405.31|4405.66|4405.06|4405.91|4405.31|4405.66|4405.06|90
1643188340000|2022-01-26 09:12:20|4405.41|4404.81|4405.41|4404.81|4405.66|4405.06|4405.41|4404.81|113
1643188350000|2022-01-26 09:12:30|4405.66|4405.06|4405.66|4405.06|4405.66|4405.06|4405.41|4404.81|52
1643188360000|2022-01-26 09:12:40|4405.78|4405.18|4405.66|4405.06|4405.91|4405.31|4405.66|4405.06|78
1643188370000|2022-01-26 09:12:50|4405.78|4405.18|4405.66|4405.06|4405.78|4405.18|4405.66|4405.06|25
1643188380000|2022-01-26 09:13:00|4405.78|4405.18|4405.78|4405.18|4406.16|4405.56|4405.66|4405.06|264
1643188390000|2022-01-26 09:13:10|4405.91|4405.31|4405.66|4405.06|4405.91|4405.31|4405.66|4405.06|34
1643188400000|2022-01-26 09:13:20|4405.78|4405.18|4406.16|4405.56|4406.16|4405.56|4405.78|4405.18|111
1643188410000|2022-01-26 09:13:30|4405.91|4405.31|4406.91|4406.31|4406.91|4406.31|4405.91|4405.31|536
1643188420000|2022-01-26 09:13:40|4407.03|4406.43|4406.91|4406.31|4407.16|4406.56|4406.91|4406.31|109
1643188430000|2022-01-26 09:13:50|4407.16|4406.56|4407.16|4406.56|4407.41|4406.81|4407.16|4406.56|71
1643188440000|2022-01-26 09:14:00|||||||||41
1643188450000|2022-01-26 09:14:10|4407.28|4406.68|4407.53|4406.93|4407.91|4407.31|4406.91|4406.31|191
1643188460000|2022-01-26 09:14:20|4407.66|4407.06|4407.91|4407.31|4407.91|4407.31|4407.66|4407.06|48
1643188470000|2022-01-26 09:14:30|4408.16|4407.56|4406.91|4406.31|4408.16|4407.56|4406.91|4406.31|207
1643188480000|2022-01-26 09:14:40|4406.66|4406.06|4405.66|4405.06|4406.66|4406.06|4405.28|4404.68|133
1643188490000|2022-01-26 09:14:50|4405.53|4404.93|4405.53|4404.93|4405.66|4405.06|4405.41|4404.81|21
1643188500000|2022-01-26 09:15:00|4405.66|4405.06|4405.66|4405.06|4406.41|4405.81|4405.66|4405.06|63
1643188510000|2022-01-26 09:15:10|4405.91|4405.31|4404.91|4404.31|4405.91|4405.31|4404.91|4404.31|167
1643188520000|2022-01-26 09:15:20|4405.03|4404.43|4405.16|4404.56|4405.41|4404.81|4405.03|4404.43|27
1643188530000|2022-01-26 09:15:30|4405.41|4404.81|4404.91|4404.31|4405.41|4404.81|4404.66|4404.06|108
1643188540000|2022-01-26 09:15:40|4404.41|4403.81|4404.41|4403.81|4404.91|4404.31|4404.16|4403.56|126
1643188550000|2022-01-26 09:15:50|4404.16|4403.56|4404.66|4404.06|4404.66|4404.06|4403.91|4403.31|186
1643188560000|2022-01-26 09:16:00|4404.91|4404.31|4404.91|4404.31|4404.91|4404.31|4404.66|4404.06|47
1643188570000|2022-01-26 09:16:10|4405.03|4404.43|4405.66|4405.06|4405.66|4405.06|4405.03|4404.43|98
1643188580000|2022-01-26 09:16:20|4405.91|4405.31|4406.66|4406.06|4406.66|4406.06|4405.78|4405.18|116
1643188590000|2022-01-26 09:16:30|4406.91|4406.31|4406.66|4406.06|4406.91|4406.31|4406.66|4406.06|96
1643188600000|2022-01-26 09:16:40|4406.91|4406.31|4407.53|4406.93|4407.66|4407.06|4406.91|4406.31|153
1643188610000|2022-01-26 09:16:50|4407.41|4406.81|4407.66|4407.06|4407.66|4407.06|4407.16|4406.56|92
1643188620000|2022-01-26 09:17:00|4407.53|4406.93|4408.03|4407.43|4408.16|4407.56|4407.53|4406.93|104
1643188630000|2022-01-26 09:17:10|4407.91|4407.31|4408.16|4407.56|4408.16|4407.56|4407.66|4407.06|75
1643188640000|2022-01-26 09:17:20|4407.91|4407.31|4407.16|4406.56|4407.91|4407.31|4407.16|4406.56|75
1643188650000|2022-01-26 09:17:30|4407.41|4406.81|4407.78|4407.18|4408.16|4407.56|4407.16|4406.56|206
1643188660000|2022-01-26 09:17:40|4407.91|4407.31|4407.91|4407.31|4407.91|4407.31|4407.66|4407.06|23
1643188670000|2022-01-26 09:17:50|4408.03|4407.43|4407.91|4407.31|4408.16|4407.56|4407.66|4407.06|73
1643188680000|2022-01-26 09:18:00|4407.66|4407.06|4407.66|4407.06|4407.91|4407.31|4407.66|4407.06|59
1643188690000|2022-01-26 09:18:10|4407.91|4407.31|4408.41|4407.81|4408.41|4407.81|4407.91|4407.31|124
1643188700000|2022-01-26 09:18:20|4408.16|4407.56|4408.41|4407.81|4409.16|4408.56|4408.16|4407.56|241
1643188710000|2022-01-26 09:18:30|4408.28|4407.68|4408.41|4407.81|4408.41|4407.81|4408.28|4407.68|30
1643188720000|2022-01-26 09:18:40|4408.16|4407.56|4408.16|4407.56|4408.16|4407.56|4407.66|4407.06|111
1643188730000|2022-01-26 09:18:50|4408.03|4407.43|4408.41|4407.81|4408.66|4408.06|4408.03|4407.43|88
1643188740000|2022-01-26 09:19:00|4408.28|4407.68|4407.41|4406.81|4408.41|4407.81|4407.41|4406.81|80
1643188750000|2022-01-26 09:19:10|4407.53|4406.93|4407.91|4407.31|4408.66|4408.06|4407.41|4406.81|190
1643188760000|2022-01-26 09:19:20|4408.16|4407.56|4408.41|4407.81|4408.66|4408.06|4408.16|4407.56|62
1643188770000|2022-01-26 09:19:30|4408.28|4407.68|4407.91|4407.31|4408.28|4407.68|4407.66|4407.06|33
1643188780000|2022-01-26 09:19:40|4408.16|4407.56|4407.91|4407.31|4408.16|4407.56|4407.91|4407.31|73
1643188790000|2022-01-26 09:19:50|4407.66|4407.06|4407.66|4407.06|4407.91|4407.31|4407.41|4406.81|162
1643188800000|2022-01-26 09:20:00|4407.53|4406.93|4406.41|4405.81|4407.66|4407.06|4406.41|4405.81|137
1643188810000|2022-01-26 09:20:10|4406.16|4405.56|4405.91|4405.31|4406.66|4406.06|4405.66|4405.06|164
1643188820000|2022-01-26 09:20:20|4405.66|4405.06|4405.41|4404.81|4405.91|4405.31|4405.41|4404.81|54
1643188830000|2022-01-26 09:20:30|4405.16|4404.56|4405.91|4405.31|4406.16|4405.56|4405.16|4404.56|86
1643188840000|2022-01-26 09:20:40|4406.16|4405.56|4405.03|4404.43|4406.16|4405.56|4405.03|4404.43|66
1643188850000|2022-01-26 09:20:50|4404.66|4404.06|4404.41|4403.81|4404.91|4404.31|4404.41|4403.81|88
1643188860000|2022-01-26 09:21:00|4404.53|4403.93|4404.66|4404.06|4404.91|4404.31|4404.41|4403.81|49
1643188870000|2022-01-26 09:21:10|4404.53|4403.93|4404.41|4403.81|4404.91|4404.31|4404.16|4403.56|102
1643188880000|2022-01-26 09:21:20|4404.16|4403.56|4404.28|4403.68|4404.41|4403.81|4403.91|4403.31|88
1643188890000|2022-01-26 09:21:30|4404.16|4403.56|4404.91|4404.31|4404.91|4404.31|4404.16|4403.56|53
1643188900000|2022-01-26 09:21:40|4404.66|4404.06|4405.16|4404.56|4405.41|4404.81|4404.66|4404.06|156
1643188910000|2022-01-26 09:21:50|4404.91|4404.31|4405.41|4404.81|4405.41|4404.81|4404.78|4404.18|51
1643188920000|2022-01-26 09:22:00|4405.66|4405.06|4405.91|4405.31|4405.91|4405.31|4405.41|4404.81|76
1643188930000|2022-01-26 09:22:10|4406.16|4405.56|4407.41|4406.81|4407.41|4406.81|4406.16|4405.56|119
1643188940000|2022-01-26 09:22:20|4407.66|4407.06|4408.91|4408.31|4408.91|4408.31|4407.66|4407.06|105
1643188950000|2022-01-26 09:22:30|4408.66|4408.06|4410.16|4409.56|4410.16|4409.56|4408.66|4408.06|1047
1643188960000|2022-01-26 09:22:40|4410.41|4409.81|4410.16|4409.56|4410.41|4409.81|4409.66|4409.06|176
1643188970000|2022-01-26 09:22:50|4410.03|4409.43|4410.03|4409.43|4410.41|4409.81|4409.91|4409.31|85
1643188980000|2022-01-26 09:23:00|4410.16|4409.56|4410.16|4409.56|4410.16|4409.56|4409.41|4408.81|134
1643188990000|2022-01-26 09:23:10|4410.41|4409.81|4409.91|4409.31|4410.66|4410.06|4409.66|4409.06|143
1643189000000|2022-01-26 09:23:20|4409.66|4409.06|4410.41|4409.81|4410.41|4409.81|4409.66|4409.06|148
1643189010000|2022-01-26 09:23:30|4410.16|4409.56|4410.16|4409.56|4410.41|4409.81|4409.91|4409.31|87
1643189020000|2022-01-26 09:23:40|4409.91|4409.31|4410.28|4409.68|4410.53|4409.93|4409.91|4409.31|134
1643189030000|2022-01-26 09:23:50|4410.41|4409.81|4411.16|4410.56|4411.41|4410.81|4410.41|4409.81|202
1643189040000|2022-01-26 09:24:00|4410.91|4410.31|4410.91|4410.31|4411.16|4410.56|4410.53|4409.93|112
1643189050000|2022-01-26 09:24:10|4411.03|4410.43|4411.16|4410.56|4411.41|4410.81|4410.91|4410.31|95
1643189060000|2022-01-26 09:24:20|4411.41|4410.81|4411.41|4410.81|4411.66|4411.06|4411.41|4410.81|179
1643189070000|2022-01-26 09:24:30|4411.28|4410.68|4411.41|4410.81|4411.53|4410.93|4411.16|4410.56|107
1643189080000|2022-01-26 09:24:40|4411.66|4411.06|4412.16|4411.56|4412.41|4411.81|4411.41|4410.81|246
1643189090000|2022-01-26 09:24:50|4412.03|4411.43|4412.66|4412.06|4412.91|4412.31|4411.66|4411.06|216
1643189100000|2022-01-26 09:25:00|4412.91|4412.31|4413.16|4412.56|4413.16|4412.56|4412.66|4412.06|112
1643189110000|2022-01-26 09:25:10|4412.91|4412.31|4413.16|4412.56|4413.41|4412.81|4412.91|4412.31|297
1643189120000|2022-01-26 09:25:20|4413.41|4412.81|4413.66|4413.06|4413.66|4413.06|4413.41|4412.81|175
1643189130000|2022-01-26 09:25:30|4413.91|4413.31|4413.78|4413.18|4413.91|4413.31|4413.66|4413.06|211
1643189140000|2022-01-26 09:25:40|4413.66|4413.06|4413.91|4413.31|4414.16|4413.56|4413.66|4413.06|170
1643189150000|2022-01-26 09:25:50|4413.78|4413.18|4413.91|4413.31|4413.91|4413.31|4413.66|4413.06|237
1643189160000|2022-01-26 09:26:00|4413.66|4413.06|4413.78|4413.18|4413.78|4413.18|4413.66|4413.06|252
1643189170000|2022-01-26 09:26:10|4413.91|4413.31|4413.66|4413.06|4413.91|4413.31|4413.66|4413.06|25
1643189180000|2022-01-26 09:26:20|4413.41|4412.81|4413.16|4412.56|4413.66|4413.06|4413.16|4412.56|57
1643189190000|2022-01-26 09:26:30|4412.91|4412.31|4412.16|4411.56|4412.91|4412.31|4411.41|4410.81|220
1643189200000|2022-01-26 09:26:40|4411.91|4411.31|4411.53|4410.93|4411.91|4411.31|4411.53|4410.93|89
1643189210000|2022-01-26 09:26:50|4411.41|4410.81|4410.78|4410.18|4411.41|4410.81|4410.78|4410.18|97
1643189220000|2022-01-26 09:27:00|4410.91|4410.31|4410.91|4410.31|4410.91|4410.31|4410.66|4410.06|40
1643189230000|2022-01-26 09:27:10|4410.66|4410.06|4409.91|4409.31|4410.91|4410.31|4409.91|4409.31|87
1643189240000|2022-01-26 09:27:20|4409.78|4409.18|4408.91|4408.31|4409.78|4409.18|4408.66|4408.06|131
1643189250000|2022-01-26 09:27:30|4409.16|4408.56|4409.28|4408.68|4409.66|4409.06|4409.16|4408.56|71
1643189260000|2022-01-26 09:27:40|4409.16|4408.56|4409.16|4408.56|4409.41|4408.81|4408.91|4408.31|51
1643189270000|2022-01-26 09:27:50|4408.91|4408.31|4409.53|4408.93|4409.66|4409.06|4408.91|4408.31|59
1643189280000|2022-01-26 09:28:00|4409.66|4409.06|4409.41|4408.81|4409.66|4409.06|4409.16|4408.56|18
1643189290000|2022-01-26 09:28:10|4409.16|4408.56|4409.66|4409.06|4409.66|4409.06|4409.16|4408.56|64
1643189300000|2022-01-26 09:28:20|4410.28|4409.68|4410.16|4409.56|4410.41|4409.81|4409.91|4409.31|37
1643189310000|2022-01-26 09:28:30|4410.03|4409.43|4409.53|4408.93|4410.03|4409.43|4409.41|4408.81|53
1643189320000|2022-01-26 09:28:40|4409.41|4408.81|4409.41|4408.81|4409.66|4409.06|4409.41|4408.81|9
1643189330000|2022-01-26 09:28:50|4409.53|4408.93|4409.66|4409.06|4410.03|4409.43|4409.41|4408.81|17
1643189340000|2022-01-26 09:29:00|4409.16|4408.56|4409.28|4408.68|4409.41|4408.81|4408.78|4408.18|100
1643189350000|2022-01-26 09:29:10|4409.16|4408.56|4408.91|4408.31|4409.16|4408.56|4408.16|4407.56|93
1643189360000|2022-01-26 09:29:20|4409.16|4408.56|4408.66|4408.06|4409.16|4408.56|4408.16|4407.56|28
1643189370000|2022-01-26 09:29:30|4409.03|4408.43|4408.78|4408.18|4409.03|4408.43|4408.66|4408.06|35
1643189380000|2022-01-26 09:29:40|4408.66|4408.06|4408.91|4408.31|4409.03|4408.43|4408.66|4408.06|31
1643189390000|2022-01-26 09:29:50|4408.53|4407.93|4408.66|4408.06|4409.41|4408.81|4408.53|4407.93|86
1643189400000|2022-01-26 09:30:00|4408.91|4408.31|4409.41|4408.81|4409.41|4408.81|4408.66|4408.06|41
1643189410000|2022-01-26 09:30:10|4409.66|4409.06|4409.91|4409.31|4410.03|4409.43|4409.66|4409.06|73
1643189420000|2022-01-26 09:30:20|4409.66|4409.06|4409.66|4409.06|4410.41|4409.81|4409.41|4408.81|107
1643189430000|2022-01-26 09:30:30|4410.16|4409.56|4409.91|4409.31|4410.16|4409.56|4409.91|4409.31|62
1643189440000|2022-01-26 09:30:40|4410.41|4409.81|4409.78|4409.18|4410.41|4409.81|4409.66|4409.06|56
1643189450000|2022-01-26 09:30:50|4409.66|4409.06|4410.41|4409.81|4410.66|4410.06|4409.66|4409.06|80
1643189460000|2022-01-26 09:31:00|4410.16|4409.56|4409.91|4409.31|4410.16|4409.56|4409.66|4409.06|37
1643189470000|2022-01-26 09:31:10|4410.03|4409.43|4409.91|4409.31|4410.16|4409.56|4409.66|4409.06|6
1643189480000|2022-01-26 09:31:20|4410.16|4409.56|4409.78|4409.18|4410.16|4409.56|4409.66|4409.06|42
1643189490000|2022-01-26 09:31:30|4409.91|4409.31|4410.03|4409.43|4410.16|4409.56|4409.91|4409.31|8
1643189500000|2022-01-26 09:31:40|4409.91|4409.31|4411.41|4410.81|4411.53|4410.93|4409.91|4409.31|110
1643189510000|2022-01-26 09:31:50|4411.66|4411.06|4412.66|4412.06|4412.66|4412.06|4411.66|4411.06|153
1643189520000|2022-01-26 09:32:00|4412.41|4411.81|4412.91|4412.31|4413.03|4412.43|4412.41|4411.81|178
1643189530000|2022-01-26 09:32:10|4413.28|4412.68|4412.53|4411.93|4413.28|4412.68|4412.53|4411.93|137
1643189540000|2022-01-26 09:32:20|4412.66|4412.06|4412.66|4412.06|4412.66|4412.06|4411.91|4411.31|115
1643189550000|2022-01-26 09:32:30|4412.41|4411.81|4411.16|4410.56|4412.53|4411.93|4411.16|4410.56|136
1643189560000|2022-01-26 09:32:40|4411.03|4410.43|4410.41|4409.81|4411.16|4410.56|4410.41|4409.81|116
1643189570000|2022-01-26 09:32:50|4410.53|4409.93|4408.41|4407.81|4410.66|4410.06|4408.41|4407.81|205
1643189580000|2022-01-26 09:33:00|4408.53|4407.93|4408.16|4407.56|4408.53|4407.93|4408.16|4407.56|150
1643189590000|2022-01-26 09:33:10|4408.03|4407.43|4407.78|4407.18|4408.41|4407.81|4407.78|4407.18|147
1643189600000|2022-01-26 09:33:20|4407.91|4407.31|4407.16|4406.56|4408.16|4407.56|4406.91|4406.31|158
1643189610000|2022-01-26 09:33:30|4407.53|4406.93|4407.41|4406.81|4407.78|4407.18|4407.03|4406.43|124
1643189620000|2022-01-26 09:33:40|4407.66|4407.06|4407.91|4407.31|4408.16|4407.56|4407.03|4406.43|176
1643189630000|2022-01-26 09:33:50|4408.03|4407.43|4407.91|4407.31|4408.03|4407.43|4407.66|4407.06|16
1643189640000|2022-01-26 09:34:00|4408.16|4407.56|4407.91|4407.31|4408.41|4407.81|4407.53|4406.93|67
1643189650000|2022-01-26 09:34:10|4408.03|4407.43|4407.91|4407.31|4408.16|4407.56|4407.41|4406.81|70
1643189660000|2022-01-26 09:34:20|4408.16|4407.56|4408.41|4407.81|4408.41|4407.81|4407.66|4407.06|106
1643189670000|2022-01-26 09:34:30|4408.16|4407.56|4408.41|4407.81|4408.41|4407.81|4408.16|4407.56|37
1643189680000|2022-01-26 09:34:40|4408.91|4408.31|4408.91|4408.31|4408.91|4408.31|4408.91|4408.31|97
1643189690000|2022-01-26 09:34:50|4408.66|4408.06|4408.91|4408.31|4409.16|4408.56|4408.66|4408.06|56
1643189700000|2022-01-26 09:35:00|4409.03|4408.43|4408.91|4408.31|4409.03|4408.43|4408.91|4408.31|36
1643189710000|2022-01-26 09:35:10|4409.03|4408.43|4408.41|4407.81|4409.16|4408.56|4408.41|4407.81|55
1643189720000|2022-01-26 09:35:20|4408.66|4408.06|4408.28|4407.68|4408.66|4408.06|4408.16|4407.56|46
1643189730000|2022-01-26 09:35:30|4408.41|4407.81|4408.41|4407.81|4408.66|4408.06|4408.41|4407.81|14
1643189740000|2022-01-26 09:35:40|4408.66|4408.06|4408.41|4407.81|4408.91|4408.31|4408.41|4407.81|21
1643189750000|2022-01-26 09:35:50|4408.28|4407.68|4407.78|4407.18|4408.41|4407.81|4407.66|4407.06|33
1643189760000|2022-01-26 09:36:00|4407.66|4407.06|4407.41|4406.81|4407.66|4407.06|4407.16|4406.56|66
1643189770000|2022-01-26 09:36:10|4407.28|4406.68|4407.41|4406.81|4407.41|4406.81|4407.16|4406.56|18
1643189780000|2022-01-26 09:36:20|4408.16|4407.56|4407.91|4407.31|4408.41|4407.81|4407.78|4407.18|90
1643189790000|2022-01-26 09:36:30|4408.16|4407.56|4408.28|4407.68|4408.66|4408.06|4408.03|4407.43|44
1643189800000|2022-01-26 09:36:40|4408.41|4407.81|4408.41|4407.81|4408.41|4407.81|4408.16|4407.56|20
1643189810000|2022-01-26 09:36:50|4408.91|4408.31|4410.41|4409.81|4410.41|4409.81|4408.91|4408.31|263
1643189820000|2022-01-26 09:37:00|4410.16|4409.56|4410.78|4410.18|4410.78|4410.18|4410.16|4409.56|83
1643189830000|2022-01-26 09:37:10|4410.66|4410.06|4410.66|4410.06|4410.91|4410.31|4410.41|4409.81|58
1643189840000|2022-01-26 09:37:20|4410.91|4410.31|4412.16|4411.56|4412.78|4412.18|4410.91|4410.31|366
1643189850000|2022-01-26 09:37:30|4412.28|4411.68|4413.41|4412.81|4413.41|4412.81|4412.28|4411.68|94
1643189860000|2022-01-26 09:37:40|4413.28|4412.68|4413.91|4413.31|4413.91|4413.31|4413.16|4412.56|97
1643189870000|2022-01-26 09:37:50|4414.16|4413.56|4416.78|4416.18|4416.91|4416.31|4414.16|4413.56|822
1643189880000|2022-01-26 09:38:00|4416.28|4415.68|4415.66|4415.06|4416.66|4416.06|4415.41|4414.81|246
1643189890000|2022-01-26 09:38:10|4415.41|4414.81|4415.53|4414.93|4415.91|4415.31|4415.41|4414.81|114
1643189900000|2022-01-26 09:38:20|4415.41|4414.81|4415.53|4414.93|4415.66|4415.06|4415.16|4414.56|83
1643189910000|2022-01-26 09:38:30|4415.41|4414.81|4415.41|4414.81|4415.66|4415.06|4415.28|4414.68|92
1643189920000|2022-01-26 09:38:40|4415.53|4414.93|4415.66|4415.06|4415.78|4415.18|4415.16|4414.56|38
1643189930000|2022-01-26 09:38:50|4415.78|4415.18|4415.91|4415.31|4416.41|4415.81|4415.66|4415.06|96
1643189940000|2022-01-26 09:39:00|4415.66|4415.06|4415.91|4415.31|4416.16|4415.56|4415.16|4414.56|104
1643189950000|2022-01-26 09:39:10|4416.16|4415.56|4416.28|4415.68|4416.66|4416.06|4416.16|4415.56|93
1643189960000|2022-01-26 09:39:20|4416.41|4415.81|4415.78|4415.18|4416.41|4415.81|4415.66|4415.06|102
1643189970000|2022-01-26 09:39:30|4415.91|4415.31|4415.53|4414.93|4415.91|4415.31|4415.41|4414.81|94
1643189980000|2022-01-26 09:39:40|4415.41|4414.81|4416.66|4416.06|4416.78|4416.18|4415.16|4414.56|124
1643189990000|2022-01-26 09:39:50|4416.16|4415.56|4415.66|4415.06|4416.53|4415.93|4415.41|4414.81|199
1643190000000|2022-01-26 09:40:00|4415.41|4414.81|4415.66|4415.06|4415.91|4415.31|4415.28|4414.68|49
1643190010000|2022-01-26 09:40:10|4415.41|4414.81|4415.66|4415.06|4416.16|4415.56|4415.41|4414.81|80
1643190020000|2022-01-26 09:40:20|4415.78|4415.18|4414.41|4413.81|4415.78|4415.18|4414.41|4413.81|127
1643190030000|2022-01-26 09:40:30|4414.66|4414.06|4414.16|4413.56|4414.66|4414.06|4414.16|4413.56|70
1643190040000|2022-01-26 09:40:40|4414.03|4413.43|4413.91|4413.31|4414.16|4413.56|4413.78|4413.18|72
1643190050000|2022-01-26 09:40:50|4413.78|4413.18|4414.03|4413.43|4414.16|4413.56|4413.78|4413.18|42
1643190060000|2022-01-26 09:41:00|4414.16|4413.56|4413.91|4413.31|4414.16|4413.56|4413.78|4413.18|22
1643190070000|2022-01-26 09:41:10|4413.66|4413.06|4413.66|4413.06|4414.16|4413.56|4413.41|4412.81|83
1643190080000|2022-01-26 09:41:20|4413.91|4413.31|4414.91|4414.31|4414.91|4414.31|4413.91|4413.31|88
1643190090000|2022-01-26 09:41:30|4414.78|4414.18|4413.91|4413.31|4414.91|4414.31|4413.78|4413.18|69
1643190100000|2022-01-26 09:41:40|4413.66|4413.06|4414.16|4413.56|4414.16|4413.56|4413.66|4413.06|22
1643190110000|2022-01-26 09:41:50|4414.28|4413.68|4414.41|4413.81|4414.41|4413.81|4414.16|4413.56|37
1643190120000|2022-01-26 09:42:00|4414.66|4414.06|4415.03|4414.43|4415.41|4414.81|4414.28|4413.68|100
1643190130000|2022-01-26 09:42:10|4415.16|4414.56|4415.28|4414.68|4415.28|4414.68|4414.66|4414.06|43
1643190140000|2022-01-26 09:42:20|4415.16|4414.56|4416.28|4415.68|4416.28|4415.68|4415.16|4414.56|62
1643190150000|2022-01-26 09:42:30|4416.41|4415.81|4417.41|4416.81|4417.41|4416.81|4416.16|4415.56|152
1643190160000|2022-01-26 09:42:40|4417.28|4416.68|4417.41|4416.81|4417.53|4416.93|4417.16|4416.56|67
1643190170000|2022-01-26 09:42:50|4417.66|4417.06|4417.53|4416.93|4417.66|4417.06|4417.41|4416.81|59
1643190180000|2022-01-26 09:43:00|4417.41|4416.81|4417.41|4416.81|4417.41|4416.81|4416.91|4416.31|92
1643190190000|2022-01-26 09:43:10|4417.16|4416.56|4416.66|4416.06|4417.41|4416.81|4416.41|4415.81|47
1643190200000|2022-01-26 09:43:20|4416.41|4415.81|4417.53|4416.93|4417.53|4416.93|4416.41|4415.81|64
1643190210000|2022-01-26 09:43:30|4417.41|4416.81|4417.66|4417.06|4418.16|4417.56|4417.41|4416.81|94
1643190220000|2022-01-26 09:43:40|4417.41|4416.81|4418.16|4417.56|4418.16|4417.56|4417.41|4416.81|53
1643190230000|2022-01-26 09:43:50|4417.91|4417.31|4418.53|4417.93|4418.66|4418.06|4417.66|4417.06|101
1643190240000|2022-01-26 09:44:00|4418.41|4417.81|4417.66|4417.06|4418.41|4417.81|4417.41|4416.81|90
1643190250000|2022-01-26 09:44:10|4417.41|4416.81|4417.66|4417.06|4417.91|4417.31|4417.41|4416.81|32
1643190260000|2022-01-26 09:44:20|4417.91|4417.31|4418.16|4417.56|4418.41|4417.81|4417.66|4417.06|70
1643190270000|2022-01-26 09:44:30|4417.66|4417.06|4417.91|4417.31|4418.16|4417.56|4417.66|4417.06|50
1643190280000|2022-01-26 09:44:40|4417.66|4417.06|4417.91|4417.31|4417.91|4417.31|4417.66|4417.06|24
1643190290000|2022-01-26 09:44:50|4418.16|4417.56|4418.78|4418.18|4418.91|4418.31|4418.16|4417.56|76
1643190300000|2022-01-26 09:45:00|4418.91|4418.31|4418.66|4418.06|4418.91|4418.31|4417.66|4417.06|167
1643190310000|2022-01-26 09:45:10|4418.53|4417.93|4419.16|4418.56|4419.16|4418.56|4418.53|4417.93|282
1643190320000|2022-01-26 09:45:20|4418.91|4418.31|4419.16|4418.56|4419.66|4419.06|4418.91|4418.31|165
1643190330000|2022-01-26 09:45:30|4419.03|4418.43|4419.16|4418.56|4419.41|4418.81|4418.91|4418.31|73
1643190340000|2022-01-26 09:45:40|4419.41|4418.81|4419.16|4418.56|4419.41|4418.81|4418.91|4418.31|211
1643190350000|2022-01-26 09:45:50|4419.28|4418.68|4419.16|4418.56|4419.41|4418.81|4418.91|4418.31|123
1643190360000|2022-01-26 09:46:00|4419.28|4418.68|4419.16|4418.56|4419.41|4418.81|4418.91|4418.31|165
1643190370000|2022-01-26 09:46:10|4419.28|4418.68|4418.91|4418.31|4419.41|4418.81|4418.91|4418.31|75
1643190380000|2022-01-26 09:46:20|4419.16|4418.56|4419.03|4418.43|4419.41|4418.81|4418.91|4418.31|82
1643190390000|2022-01-26 09:46:30|4419.16|4418.56|4419.28|4418.68|4419.41|4418.81|4418.91|4418.31|86
1643190400000|2022-01-26 09:46:40|4419.41|4418.81|4419.16|4418.56|4419.66|4419.06|4418.91|4418.31|110
1643190410000|2022-01-26 09:46:50|4419.28|4418.68|4419.66|4419.06|4419.91|4419.31|4419.28|4418.68|76
1643190420000|2022-01-26 09:47:00|4419.41|4418.81|4417.91|4417.31|4419.41|4418.81|4417.66|4417.06|156
1643190430000|2022-01-26 09:47:10|4417.66|4417.06|4417.91|4417.31|4418.16|4417.56|4417.66|4417.06|86
1643190440000|2022-01-26 09:47:20|4418.16|4417.56|4418.16|4417.56|4418.16|4417.56|4417.66|4417.06|37
1643190450000|2022-01-26 09:47:30|4418.03|4417.43|4418.66|4418.06|4418.91|4418.31|4418.03|4417.43|95
1643190460000|2022-01-26 09:47:40|4418.53|4417.93|4419.16|4418.56|4419.16|4418.56|4418.53|4417.93|28
1643190470000|2022-01-26 09:47:50|4418.78|4418.18|4417.91|4417.31|4418.78|4418.18|4417.91|4417.31|62
1643190480000|2022-01-26 09:48:00|4417.41|4416.81|4417.16|4416.56|4417.41|4416.81|4416.91|4416.31|135
1643190490000|2022-01-26 09:48:10|4417.28|4416.68|4417.16|4416.56|4417.41|4416.81|4417.16|4416.56|119
1643190500000|2022-01-26 09:48:20|4416.91|4416.31|4417.66|4417.06|4417.66|4417.06|4416.91|4416.31|22
1643190510000|2022-01-26 09:48:30|4417.41|4416.81|4416.66|4416.06|4417.66|4417.06|4416.66|4416.06|59
1643190520000|2022-01-26 09:48:40|4416.41|4415.81|4415.91|4415.31|4416.91|4416.31|4415.91|4415.31|206
1643190530000|2022-01-26 09:48:50|4415.78|4415.18|4415.91|4415.31|4415.91|4415.31|4415.66|4415.06|55
1643190540000|2022-01-26 09:49:00|4416.16|4415.56|4414.91|4414.31|4416.16|4415.56|4414.78|4414.18|148
1643190550000|2022-01-26 09:49:10|4414.66|4414.06|4415.16|4414.56|4415.41|4414.81|4414.66|4414.06|77
1643190560000|2022-01-26 09:49:20|4415.03|4414.43|4414.91|4414.31|4415.41|4414.81|4414.91|4414.31|96
1643190570000|2022-01-26 09:49:30|4415.16|4414.56|4415.16|4414.56|4415.16|4414.56|4415.16|4414.56|32
1643190580000|2022-01-26 09:49:40|4414.91|4414.31|4415.16|4414.56|4415.41|4414.81|4414.66|4414.06|68
1643190590000|2022-01-26 09:49:50|4415.28|4414.68|4415.16|4414.56|4415.41|4414.81|4415.03|4414.43|20
1643190600000|2022-01-26 09:50:00|4414.91|4414.31|4414.28|4413.68|4414.91|4414.31|4414.16|4413.56|91
1643190610000|2022-01-26 09:50:10|4414.16|4413.56|4414.16|4413.56|4414.41|4413.81|4413.91|4413.31|77
1643190620000|2022-01-26 09:50:20|4414.03|4413.43|4413.91|4413.31|4414.03|4413.43|4413.91|4413.31|11
1643190630000|2022-01-26 09:50:30|4414.41|4413.81|4413.91|4413.31|4414.41|4413.81|4413.91|4413.31|114
1643190640000|2022-01-26 09:50:40|4414.16|4413.56|4413.66|4413.06|4414.78|4414.18|4413.66|4413.06|134
1643190650000|2022-01-26 09:50:50|4412.91|4412.31|4413.16|4412.56|4413.16|4412.56|4412.91|4412.31|140
1643190660000|2022-01-26 09:51:00|4413.41|4412.81|4413.41|4412.81|4413.41|4412.81|4412.66|4412.06|180
1643190670000|2022-01-26 09:51:10|4413.16|4412.56|4413.66|4413.06|4413.66|4413.06|4412.91|4412.31|51
1643190680000|2022-01-26 09:51:20|4413.41|4412.81|4413.16|4412.56|4413.53|4412.93|4412.91|4412.31|115
1643190690000|2022-01-26 09:51:30|4413.03|4412.43|4412.91|4412.31|4413.16|4412.56|4412.41|4411.81|41
1643190700000|2022-01-26 09:51:40|4413.28|4412.68|4412.66|4412.06|4413.28|4412.68|4412.53|4411.93|40
1643190710000|2022-01-26 09:51:50|4412.91|4412.31|4413.16|4412.56|4413.16|4412.56|4412.66|4412.06|20
1643190720000|2022-01-26 09:52:00|4413.41|4412.81|4414.41|4413.81|4414.66|4414.06|4413.28|4412.68|37
1643190730000|2022-01-26 09:52:10|4414.53|4413.93|4414.16|4413.56|4414.66|4414.06|4414.16|4413.56|24
1643190740000|2022-01-26 09:52:20|4413.91|4413.31|4414.41|4413.81|4414.66|4414.06|4413.91|4413.31|80
1643190750000|2022-01-26 09:52:30|4414.16|4413.56|4414.16|4413.56|4414.66|4414.06|4414.16|4413.56|81
1643190760000|2022-01-26 09:52:40|4414.66|4414.06|4414.66|4414.06|4414.66|4414.06|4414.66|4414.06|46
1643190770000|2022-01-26 09:52:50|4414.91|4414.31|4414.91|4414.31|4415.03|4414.43|4414.66|4414.06|71
1643190780000|2022-01-26 09:53:00|4415.03|4414.43|4415.66|4415.06|4415.66|4415.06|4414.91|4414.31|34
1643190790000|2022-01-26 09:53:10|4415.53|4414.93|4415.66|4415.06|4416.16|4415.56|4415.53|4414.93|86
1643190800000|2022-01-26 09:53:20|4415.53|4414.93|4415.66|4415.06|4415.78|4415.18|4415.41|4414.81|23
1643190810000|2022-01-26 09:53:30|4415.03|4414.43|4416.03|4415.43|4416.16|4415.56|4415.03|4414.43|78
1643190820000|2022-01-26 09:53:40|4415.91|4415.31|4415.41|4414.81|4416.16|4415.56|4415.41|4414.81|39
1643190830000|2022-01-26 09:53:50|4415.66|4415.06|4415.41|4414.81|4415.66|4415.06|4415.16|4414.56|34
1643190840000|2022-01-26 09:54:00|4415.53|4414.93|4414.91|4414.31|4415.66|4415.06|4414.91|4414.31|60
1643190850000|2022-01-26 09:54:10|4414.28|4413.68|4413.66|4413.06|4414.41|4413.81|4413.53|4412.93|97
1643190860000|2022-01-26 09:54:20|4413.53|4412.93|4413.28|4412.68|4413.66|4413.06|4413.16|4412.56|76
1643190870000|2022-01-26 09:54:30|4413.16|4412.56|4413.41|4412.81|4413.66|4413.06|4413.03|4412.43|50
1643190880000|2022-01-26 09:54:40|4413.16|4412.56|4412.41|4411.81|4413.41|4412.81|4412.41|4411.81|95
1643190890000|2022-01-26 09:54:50|4412.53|4411.93|4412.53|4411.93|4413.16|4412.56|4412.53|4411.93|39
1643190900000|2022-01-26 09:55:00|4412.41|4411.81|4412.41|4411.81|4412.66|4412.06|4412.41|4411.81|96
1643190910000|2022-01-26 09:55:10|4412.53|4411.93|4412.41|4411.81|4412.53|4411.93|4412.16|4411.56|12
1643190920000|2022-01-26 09:55:20|4412.53|4411.93|4411.16|4410.56|4412.53|4411.93|4411.16|4410.56|96
1643190930000|2022-01-26 09:55:30|4410.91|4410.31|4411.16|4410.56|4411.53|4410.93|4410.91|4410.31|98
1643190940000|2022-01-26 09:55:40|4410.78|4410.18|4410.78|4410.18|4410.91|4410.31|4410.53|4409.93|56
1643190950000|2022-01-26 09:55:50|4410.91|4410.31|4410.91|4410.31|4411.66|4411.06|4410.78|4410.18|63
1643190960000|2022-01-26 09:56:00|4411.03|4410.43|4411.41|4410.81|4411.41|4410.81|4410.41|4409.81|28
1643190970000|2022-01-26 09:56:10|4411.66|4411.06|4411.41|4410.81|4411.78|4411.18|4410.91|4410.31|29
1643190980000|2022-01-26 09:56:20|4411.66|4411.06|4412.16|4411.56|4412.16|4411.56|4411.66|4411.06|70
1643190990000|2022-01-26 09:56:30|4412.41|4411.81|4412.16|4411.56|4412.41|4411.81|4411.66|4411.06|55
1643191000000|2022-01-26 09:56:40|4412.91|4412.31|4412.66|4412.06|4412.91|4412.31|4412.66|4412.06|34
1643191010000|2022-01-26 09:56:50|4412.91|4412.31|4412.16|4411.56|4413.16|4412.56|4412.16|4411.56|71
1643191020000|2022-01-26 09:57:00|4412.41|4411.81|4412.66|4412.06|4413.41|4412.81|4412.41|4411.81|67
1643191030000|2022-01-26 09:57:10|4412.78|4412.18|4412.91|4412.31|4412.91|4412.31|4412.66|4412.06|26
1643191040000|2022-01-26 09:57:20|4412.66|4412.06|4412.66|4412.06|4412.78|4412.18|4412.41|4411.81|34
1643191050000|2022-01-26 09:57:30|4412.91|4412.31|4412.16|4411.56|4412.91|4412.31|4411.78|4411.18|230
1643191060000|2022-01-26 09:57:40|4411.91|4411.31|4411.53|4410.93|4411.91|4411.31|4411.53|4410.93|43
1643191070000|2022-01-26 09:57:50|4411.41|4410.81|4409.28|4408.68|4411.66|4411.06|4409.03|4408.43|823
1643191080000|2022-01-26 09:58:00|4409.53|4408.93|4410.16|4409.56|4410.16|4409.56|4409.53|4408.93|250
1643191090000|2022-01-26 09:58:10|4409.91|4409.31|4409.16|4408.56|4410.41|4409.81|4408.91|4408.31|327
1643191100000|2022-01-26 09:58:20|4409.41|4408.81|4408.53|4407.93|4409.41|4408.81|4408.53|4407.93|183
1643191110000|2022-01-26 09:58:30|4408.66|4408.06|4409.16|4408.56|4409.41|4408.81|4408.66|4408.06|210
1643191120000|2022-01-26 09:58:40|4408.91|4408.31|4409.66|4409.06|4409.66|4409.06|4408.66|4408.06|102
1643191130000|2022-01-26 09:58:50|4409.91|4409.31|4409.66|4409.06|4410.16|4409.56|4409.66|4409.06|69
1643191140000|2022-01-26 09:59:00|4409.91|4409.31|4410.28|4409.68|4411.03|4410.43|4409.91|4409.31|126
1643191150000|2022-01-26 09:59:10|4410.16|4409.56|4410.66|4410.06|4410.91|4410.31|4410.16|4409.56|70
1643191160000|2022-01-26 09:59:20|4410.41|4409.81|4410.91|4410.31|4410.91|4410.31|4410.41|4409.81|60
1643191170000|2022-01-26 09:59:30|4410.66|4410.06|4410.16|4409.56|4410.66|4410.06|4410.16|4409.56|65
1643191180000|2022-01-26 09:59:40|4410.41|4409.81|4410.16|4409.56|4410.41|4409.81|4410.16|4409.56|28
1643191190000|2022-01-26 09:59:50|4409.91|4409.31|4410.66|4410.06|4410.66|4410.06|4409.91|4409.31|61
1643191200000|2022-01-26 10:00:00|4410.91|4410.31|4408.66|4408.06|4410.91|4410.31|4408.41|4407.81|200
1643191210000|2022-01-26 10:00:10|4408.78|4408.18|4409.28|4408.68|4409.91|4409.31|4408.78|4408.18|130
1643191220000|2022-01-26 10:00:20|4408.91|4408.31|4408.16|4407.56|4409.41|4408.81|4408.16|4407.56|65
1643191230000|2022-01-26 10:00:30|4407.91|4407.31|4408.66|4408.06|4408.66|4408.06|4407.41|4406.81|137
1643191240000|2022-01-26 10:00:40|4408.91|4408.31|4406.78|4406.18|4408.91|4408.31|4406.78|4406.18|224
1643191250000|2022-01-26 10:00:50|4406.66|4406.06|4405.41|4404.81|4407.41|4406.81|4405.41|4404.81|257
1643191260000|2022-01-26 10:01:00|4405.28|4404.68|4404.03|4403.43|4405.41|4404.81|4403.41|4402.81|579
1643191270000|2022-01-26 10:01:10|4403.78|4403.18|4403.16|4402.56|4403.78|4403.18|4402.41|4401.81|416
1643191280000|2022-01-26 10:01:20|4403.41|4402.81|4403.91|4403.31|4404.66|4404.06|4403.03|4402.43|290
1643191290000|2022-01-26 10:01:30|4403.66|4403.06|4403.66|4403.06|4404.66|4404.06|4403.41|4402.81|261
1643191300000|2022-01-26 10:01:40|4403.78|4403.18|4402.91|4402.31|4403.91|4403.31|4402.91|4402.31|55
1643191310000|2022-01-26 10:01:50|4403.16|4402.56|4403.91|4403.31|4403.91|4403.31|4402.66|4402.06|138
1643191320000|2022-01-26 10:02:00|4404.03|4403.43|4403.91|4403.31|4404.41|4403.81|4403.66|4403.06|145
1643191330000|2022-01-26 10:02:10|4404.16|4403.56|4403.91|4403.31|4404.16|4403.56|4403.41|4402.81|191
1643191340000|2022-01-26 10:02:20|4404.16|4403.56|4404.66|4404.06|4404.66|4404.06|4403.66|4403.06|118
1643191350000|2022-01-26 10:02:30|4404.41|4403.81|4403.78|4403.18|4404.53|4403.93|4403.66|4403.06|88
1643191360000|2022-01-26 10:02:40|4403.91|4403.31|4403.66|4403.06|4403.91|4403.31|4403.41|4402.81|40
1643191370000|2022-01-26 10:02:50|4403.91|4403.31|4402.91|4402.31|4404.66|4404.06|4402.91|4402.31|136
1643191380000|2022-01-26 10:03:00|4403.03|4402.43|4402.91|4402.31|4403.03|4402.43|4402.16|4401.56|196
1643191390000|2022-01-26 10:03:10|4402.66|4402.06|4403.66|4403.06|4403.66|4403.06|4402.66|4402.06|66
1643191400000|2022-01-26 10:03:20|4403.91|4403.31|4404.41|4403.81|4404.53|4403.93|4403.91|4403.31|102
1643191410000|2022-01-26 10:03:30|4404.91|4404.31|4405.66|4405.06|4406.41|4405.81|4404.91|4404.31|250
1643191420000|2022-01-26 10:03:40|4405.41|4404.81|4405.91|4405.31|4406.16|4405.56|4405.41|4404.81|116
1643191430000|2022-01-26 10:03:50|4406.16|4405.56|4405.66|4405.06|4406.41|4405.81|4405.66|4405.06|97
1643191440000|2022-01-26 10:04:00|4405.41|4404.81|4405.53|4404.93|4405.91|4405.31|4405.41|4404.81|90
1643191450000|2022-01-26 10:04:10|4405.41|4404.81|4407.16|4406.56|4407.16|4406.56|4405.41|4404.81|181
1643191460000|2022-01-26 10:04:20|4406.91|4406.31|4406.91|4406.31|4407.16|4406.56|4406.91|4406.31|76
1643191470000|2022-01-26 10:04:30|4407.03|4406.43|4406.66|4406.06|4407.03|4406.43|4406.41|4405.81|113
1643191480000|2022-01-26 10:04:40|4407.03|4406.43|4406.41|4405.81|4407.03|4406.43|4406.41|4405.81|50
1643191490000|2022-01-26 10:04:50|4406.28|4405.68|4406.66|4406.06|4406.66|4406.06|4406.28|4405.68|79
1643191500000|2022-01-26 10:05:00|4406.41|4405.81|4405.91|4405.31|4406.41|4405.81|4405.41|4404.81|115
1643191510000|2022-01-26 10:05:10|4406.03|4405.43|4406.16|4405.56|4406.66|4406.06|4405.66|4405.06|94
1643191520000|2022-01-26 10:05:20|4406.41|4405.81|4406.66|4406.06|4406.66|4406.06|4406.16|4405.56|30
1643191530000|2022-01-26 10:05:30|4406.41|4405.81|4406.78|4406.18|4406.91|4406.31|4406.41|4405.81|40
1643191540000|2022-01-26 10:05:40|4406.66|4406.06|4406.91|4406.31|4406.91|4406.31|4406.66|4406.06|36
1643191550000|2022-01-26 10:05:50|4407.16|4406.56|4406.41|4405.81|4407.66|4407.06|4406.41|4405.81|143
1643191560000|2022-01-26 10:06:00|4405.91|4405.31|4405.41|4404.81|4406.41|4405.81|4405.28|4404.68|83
1643191570000|2022-01-26 10:06:10|4405.03|4404.43|4405.66|4405.06|4405.66|4405.06|4404.91|4404.31|47
1643191580000|2022-01-26 10:06:20|4405.41|4404.81|4404.91|4404.31|4405.41|4404.81|4404.91|4404.31|77
1643191590000|2022-01-26 10:06:30|4404.66|4404.06|4404.16|4403.56|4404.66|4404.06|4404.16|4403.56|81
1643191600000|2022-01-26 10:06:40|4404.41|4403.81|4404.41|4403.81|4405.16|4404.56|4404.16|4403.56|99
1643191610000|2022-01-26 10:06:50|4404.16|4403.56|4404.66|4404.06|4404.66|4404.06|4404.16|4403.56|54
1643191620000|2022-01-26 10:07:00|4404.53|4403.93|4403.91|4403.31|4404.66|4404.06|4403.78|4403.18|65
1643191630000|2022-01-26 10:07:10|4403.66|4403.06|4404.41|4403.81|4405.16|4404.56|4403.66|4403.06|124
1643191640000|2022-01-26 10:07:20|4404.66|4404.06|4404.66|4404.06|4404.78|4404.18|4404.28|4403.68|41
1643191650000|2022-01-26 10:07:30|4405.41|4404.81|4406.16|4405.56|4406.16|4405.56|4405.41|4404.81|142
1643191660000|2022-01-26 10:07:40|4406.41|4405.81|4406.41|4405.81|4406.41|4405.81|4406.16|4405.56|32
1643191670000|2022-01-26 10:07:50|4406.16|4405.56|4406.41|4405.81|4406.53|4405.93|4405.91|4405.31|29
1643191680000|2022-01-26 10:08:00|4406.28|4405.68|4404.78|4404.18|4406.28|4405.68|4404.66|4404.06|55
1643191690000|2022-01-26 10:08:10|4404.91|4404.31|4404.66|4404.06|4405.16|4404.56|4404.66|4404.06|55
1643191700000|2022-01-26 10:08:20|4404.78|4404.18|4404.91|4404.31|4405.16|4404.56|4404.66|4404.06|16
1643191710000|2022-01-26 10:08:30|4404.78|4404.18|4404.16|4403.56|4404.78|4404.18|4403.78|4403.18|32
1643191720000|2022-01-26 10:08:40|4404.28|4403.68|4403.28|4402.68|4404.41|4403.81|4403.16|4402.56|76
1643191730000|2022-01-26 10:08:50|4403.66|4403.06|4403.66|4403.06|4403.66|4403.06|4403.41|4402.81|61
1643191740000|2022-01-26 10:09:00|4403.41|4402.81|4404.66|4404.06|4404.66|4404.06|4403.41|4402.81|55
1643191750000|2022-01-26 10:09:10|4404.91|4404.31|4405.16|4404.56|4405.16|4404.56|4404.66|4404.06|81
1643191760000|2022-01-26 10:09:20|4405.41|4404.81|4404.91|4404.31|4405.41|4404.81|4404.41|4403.81|71
1643191770000|2022-01-26 10:09:30|4405.16|4404.56|4405.16|4404.56|4405.16|4404.56|4404.91|4404.31|4
1643191780000|2022-01-26 10:09:40|4405.66|4405.06|4404.28|4403.68|4405.66|4405.06|4404.16|4403.56|26
1643191790000|2022-01-26 10:09:50|4404.41|4403.81|4404.41|4403.81|4404.41|4403.81|4404.16|4403.56|34
1643191800000|2022-01-26 10:10:00|4404.91|4404.31|4404.53|4403.93|4405.41|4404.81|4404.41|4403.81|72
1643191810000|2022-01-26 10:10:10|4404.41|4403.81|4404.66|4404.06|4404.78|4404.18|4404.41|4403.81|15
1643191820000|2022-01-26 10:10:20|4404.53|4403.93|4404.28|4403.68|4405.03|4404.43|4404.16|4403.56|20
1643191830000|2022-01-26 10:10:30|4404.41|4403.81|4404.66|4404.06|4404.91|4404.31|4404.41|4403.81|33
1643191840000|2022-01-26 10:10:40|4404.78|4404.18|4406.03|4405.43|4406.16|4405.56|4404.78|4404.18|44
1643191850000|2022-01-26 10:10:50|4405.91|4405.31|4405.66|4405.06|4405.91|4405.31|4405.41|4404.81|19
1643191860000|2022-01-26 10:11:00|4405.91|4405.31|4406.16|4405.56|4406.16|4405.56|4405.66|4405.06|32
1643191870000|2022-01-26 10:11:10|4406.28|4405.68|4406.16|4405.56|4406.28|4405.68|4405.66|4405.06|58
1643191880000|2022-01-26 10:11:20|4406.41|4405.81|4407.66|4407.06|4407.66|4407.06|4406.16|4405.56|40
1643191890000|2022-01-26 10:11:30|4407.53|4406.93|4407.28|4406.68|4407.66|4407.06|4407.16|4406.56|93
1643191900000|2022-01-26 10:11:40|4407.66|4407.06|4407.91|4407.31|4407.91|4407.31|4407.41|4406.81|25
1643191910000|2022-01-26 10:11:50|4407.53|4406.93|4407.78|4407.18|4407.78|4407.18|4407.41|4406.81|17
1643191920000|2022-01-26 10:12:00|4407.66|4407.06|4406.66|4406.06|4407.66|4407.06|4406.66|4406.06|43
1643191930000|2022-01-26 10:12:10|4406.78|4406.18|4407.66|4407.06|4407.91|4407.31|4406.78|4406.18|52
1643191940000|2022-01-26 10:12:20|4407.78|4407.18|4408.03|4407.43|4408.16|4407.56|4407.66|4407.06|47
1643191950000|2022-01-26 10:12:30|4407.91|4407.31|4408.16|4407.56|4408.16|4407.56|4407.41|4406.81|22
1643191960000|2022-01-26 10:12:40|4408.28|4407.68|4408.16|4407.56|4408.66|4408.06|4408.16|4407.56|76
1643191970000|2022-01-26 10:12:50|4408.28|4407.68|4408.66|4408.06|4408.66|4408.06|4408.16|4407.56|62
1643191980000|2022-01-26 10:13:00|4408.53|4407.93|4407.41|4406.81|4408.53|4407.93|4407.16|4406.56|55
1643191990000|2022-01-26 10:13:10|4407.28|4406.68|4407.66|4407.06|4407.66|4407.06|4407.16|4406.56|30
1643192000000|2022-01-26 10:13:20|4407.78|4407.18|4407.16|4406.56|4407.91|4407.31|4407.16|4406.56|23
1643192010000|2022-01-26 10:13:30|4407.28|4406.68|4407.03|4406.43|4407.41|4406.81|4406.91|4406.31|23
1643192020000|2022-01-26 10:13:40|4406.91|4406.31|4406.66|4406.06|4406.91|4406.31|4405.78|4405.18|58
1643192030000|2022-01-26 10:13:50|4406.78|4406.18|4406.91|4406.31|4407.03|4406.43|4406.66|4406.06|26
1643192040000|2022-01-26 10:14:00|4406.78|4406.18|4407.91|4407.31|4407.91|4407.31|4406.78|4406.18|24
1643192050000|2022-01-26 10:14:10|4408.16|4407.56|4408.78|4408.18|4408.78|4408.18|4408.16|4407.56|73
1643192060000|2022-01-26 10:14:20|4408.91|4408.31|4408.78|4408.18|4408.91|4408.31|4408.41|4407.81|24
1643192070000|2022-01-26 10:14:30|4408.91|4408.31|4409.16|4408.56|4409.41|4408.81|4408.41|4407.81|114
1643192080000|2022-01-26 10:14:40|4409.28|4408.68|4408.16|4407.56|4409.28|4408.68|4408.16|4407.56|83
1643192090000|2022-01-26 10:14:50|4407.91|4407.31|4408.16|4407.56|4408.41|4407.81|4407.91|4407.31|42
1643192100000|2022-01-26 10:15:00|4408.41|4407.81|4409.16|4408.56|4409.16|4408.56|4408.41|4407.81|53
1643192110000|2022-01-26 10:15:10|4408.91|4408.31|4408.91|4408.31|4408.91|4408.31|4408.53|4407.93|47
1643192120000|2022-01-26 10:15:20|4409.16|4408.56|4409.91|4409.31|4409.91|4409.31|4408.91|4408.31|96
1643192130000|2022-01-26 10:15:30|4410.03|4409.43|4410.16|4409.56|4410.41|4409.81|4409.91|4409.31|122
1643192140000|2022-01-26 10:15:40|4409.91|4409.31|4410.16|4409.56|4410.41|4409.81|4409.91|4409.31|67
1643192150000|2022-01-26 10:15:50|4409.91|4409.31|4408.91|4408.31|4409.91|4409.31|4408.91|4408.31|80
1643192160000|2022-01-26 10:16:00|4409.16|4408.56|4408.28|4407.68|4409.28|4408.68|4408.28|4407.68|48
1643192170000|2022-01-26 10:16:10|4408.41|4407.81|4408.41|4407.81|4409.16|4408.56|4408.41|4407.81|46
1643192180000|2022-01-26 10:16:20|4408.78|4408.18|4408.41|4407.81|4408.78|4408.18|4408.16|4407.56|44
1643192190000|2022-01-26 10:16:30|4408.16|4407.56|4408.28|4407.68|4408.53|4407.93|4408.16|4407.56|17
1643192200000|2022-01-26 10:16:40|4408.16|4407.56|4407.41|4406.81|4408.16|4407.56|4407.03|4406.43|61
1643192210000|2022-01-26 10:16:50|4407.28|4406.68|4407.28|4406.68|4407.41|4406.81|4406.78|4406.18|43
1643192220000|2022-01-26 10:17:00|4407.41|4406.81|4407.16|4406.56|4407.41|4406.81|4406.91|4406.31|29
1643192230000|2022-01-26 10:17:10|4407.28|4406.68|4406.91|4406.31|4407.41|4406.81|4406.78|4406.18|25
1643192240000|2022-01-26 10:17:20|4407.03|4406.43|4406.78|4406.18|4407.03|4406.43|4406.66|4406.06|23
1643192250000|2022-01-26 10:17:30|4406.91|4406.31|4407.53|4406.93|4407.53|4406.93|4406.91|4406.31|37
1643192260000|2022-01-26 10:17:40|4407.91|4407.31|4408.16|4407.56|4408.16|4407.56|4407.66|4407.06|21
1643192270000|2022-01-26 10:17:50|4408.28|4407.68|4408.41|4407.81|4408.41|4407.81|4408.16|4407.56|1
1643192280000|2022-01-26 10:18:00|4408.28|4407.68|4407.91|4407.31|4408.28|4407.68|4407.28|4406.68|23
1643192290000|2022-01-26 10:18:10|4407.66|4407.06|4408.16|4407.56|4408.41|4407.81|4407.66|4407.06|19
1643192300000|2022-01-26 10:18:20|4407.91|4407.31|4408.16|4407.56|4408.16|4407.56|4407.66|4407.06|37
1643192310000|2022-01-26 10:18:30|4408.03|4407.43|4407.91|4407.31|4408.16|4407.56|4407.91|4407.31|22
1643192320000|2022-01-26 10:18:40|4407.66|4407.06|4407.91|4407.31|4407.91|4407.31|4407.66|4407.06|13
1643192330000|2022-01-26 10:18:50|4408.03|4407.43|4407.78|4407.18|4408.03|4407.43|4407.78|4407.18|7
1643192340000|2022-01-26 10:19:00|4407.66|4407.06|4408.66|4408.06|4408.78|4408.18|4407.66|4407.06|41
1643192350000|2022-01-26 10:19:10|4407.91|4407.31|4407.66|4407.06|4407.91|4407.31|4407.66|4407.06|48
1643192360000|2022-01-26 10:19:20|4407.78|4407.18|4407.91|4407.31|4408.03|4407.43|4407.78|4407.18|7
1643192370000|2022-01-26 10:19:30|4407.66|4407.06|4407.66|4407.06|4407.91|4407.31|4407.41|4406.81|21
1643192380000|2022-01-26 10:19:40|4407.53|4406.93|4407.41|4406.81|4407.53|4406.93|4406.91|4406.31|55
1643192390000|2022-01-26 10:19:50|4407.16|4406.56|4406.91|4406.31|4407.66|4407.06|4406.41|4405.81|210
1643192400000|2022-01-26 10:20:00|4407.03|4406.43|4406.41|4405.81|4407.03|4406.43|4406.28|4405.68|106
1643192410000|2022-01-26 10:20:10|4406.53|4405.93|4406.16|4405.56|4406.53|4405.93|4405.91|4405.31|39
1643192420000|2022-01-26 10:20:20|4405.91|4405.31|4406.41|4405.81|4406.41|4405.81|4405.53|4404.93|80
1643192430000|2022-01-26 10:20:30|4406.16|4405.56|4407.16|4406.56|4407.16|4406.56|4406.16|4405.56|44
1643192440000|2022-01-26 10:20:40|4406.91|4406.31|4406.41|4405.81|4406.91|4406.31|4406.41|4405.81|20
1643192450000|2022-01-26 10:20:50|4406.78|4406.18|4407.53|4406.93|4407.66|4407.06|4406.41|4405.81|52
1643192460000|2022-01-26 10:21:00|4407.41|4406.81|4407.91|4407.31|4408.16|4407.56|4407.41|4406.81|32
1643192470000|2022-01-26 10:21:10|4408.41|4407.81|4409.41|4408.81|4409.41|4408.81|4408.16|4407.56|67
1643192480000|2022-01-26 10:21:20|4409.66|4409.06|4409.41|4408.81|4409.66|4409.06|4409.16|4408.56|48
1643192490000|2022-01-26 10:21:30|4409.53|4408.93|4409.53|4408.93|4409.66|4409.06|4409.16|4408.56|77
1643192500000|2022-01-26 10:21:40|4409.41|4408.81|4411.28|4410.68|4411.41|4410.81|4409.41|4408.81|98
1643192510000|2022-01-26 10:21:50|4411.16|4410.56|4411.03|4410.43|4411.53|4410.93|4410.66|4410.06|150
1643192520000|2022-01-26 10:22:00|4411.16|4410.56|4412.16|4411.56|4412.41|4411.81|4410.78|4410.18|188
1643192530000|2022-01-26 10:22:10|4411.91|4411.31|4412.66|4412.06|4412.66|4412.06|4411.91|4411.31|110
1643192540000|2022-01-26 10:22:20|4412.41|4411.81|4412.16|4411.56|4412.41|4411.81|4411.66|4411.06|122
1643192550000|2022-01-26 10:22:30|4412.41|4411.81|4412.78|4412.18|4412.91|4412.31|4412.16|4411.56|143
1643192560000|2022-01-26 10:22:40|4412.66|4412.06|4412.53|4411.93|4412.78|4412.18|4411.91|4411.31|74
1643192570000|2022-01-26 10:22:50|4412.41|4411.81|4412.28|4411.68|4412.41|4411.81|4412.16|4411.56|34
1643192580000|2022-01-26 10:23:00|4411.66|4411.06|4411.66|4411.06|4411.78|4411.18|4411.41|4410.81|86
1643192590000|2022-01-26 10:23:10|4411.53|4410.93|4410.78|4410.18|4411.53|4410.93|4410.78|4410.18|51
1643192600000|2022-01-26 10:23:20|4410.91|4410.31|4411.03|4410.43|4411.16|4410.56|4410.91|4410.31|26
1643192610000|2022-01-26 10:23:30|4411.16|4410.56|4410.41|4409.81|4411.16|4410.56|4410.16|4409.56|40
1643192620000|2022-01-26 10:23:40|4410.28|4409.68|4410.66|4410.06|4410.91|4410.31|4410.28|4409.68|39
1643192630000|2022-01-26 10:23:50|4410.53|4409.93|4410.41|4409.81|4410.66|4410.06|4410.28|4409.68|22
1643192640000|2022-01-26 10:24:00|4410.16|4409.56|4409.91|4409.31|4410.41|4409.81|4409.91|4409.31|21
1643192650000|2022-01-26 10:24:10|4410.03|4409.43|4410.03|4409.43|4410.28|4409.68|4410.03|4409.43|38
1643192660000|2022-01-26 10:24:20|4409.91|4409.31|4409.66|4409.06|4410.16|4409.56|4409.66|4409.06|35
1643192670000|2022-01-26 10:24:30|4409.53|4408.93|4409.66|4409.06|4409.91|4409.31|4409.41|4408.81|41
1643192680000|2022-01-26 10:24:40|4409.53|4408.93|4409.91|4409.31|4409.91|4409.31|4409.41|4408.81|19
1643192690000|2022-01-26 10:24:50|4410.16|4409.56|4409.91|4409.31|4410.41|4409.81|4409.78|4409.18|42
1643192700000|2022-01-26 10:25:00|4409.66|4409.06|4408.91|4408.31|4409.66|4409.06|4408.91|4408.31|51
1643192710000|2022-01-26 10:25:10|4409.03|4408.43|4408.41|4407.81|4409.03|4408.43|4408.41|4407.81|67
1643192720000|2022-01-26 10:25:20|4408.53|4407.93|4408.91|4408.31|4408.91|4408.31|4408.41|4407.81|28
1643192730000|2022-01-26 10:25:30|4409.41|4408.81|4409.16|4408.56|4409.41|4408.81|4408.66|4408.06|49
1643192740000|2022-01-26 10:25:40|4408.91|4408.31|4408.66|4408.06|4409.16|4408.56|4408.66|4408.06|25
1643192750000|2022-01-26 10:25:50|4408.91|4408.31|4408.41|4407.81|4408.91|4408.31|4408.28|4407.68|44
1643192760000|2022-01-26 10:26:00|4408.53|4407.93|4408.66|4408.06|4408.66|4408.06|4408.28|4407.68|24
1643192770000|2022-01-26 10:26:10|4408.91|4408.31|4408.41|4407.81|4408.91|4408.31|4408.41|4407.81|41
1643192780000|2022-01-26 10:26:20|4408.53|4407.93|4407.78|4407.18|4408.53|4407.93|4407.78|4407.18|41
1643192790000|2022-01-26 10:26:30|4407.91|4407.31|4408.16|4407.56|4408.41|4407.81|4407.78|4407.18|66
1643192800000|2022-01-26 10:26:40|4408.66|4408.06|4408.66|4408.06|4408.91|4408.31|4408.66|4408.06|49
1643192810000|2022-01-26 10:26:50|4408.91|4408.31|4409.16|4408.56|4409.16|4408.56|4408.91|4408.31|22
1643192820000|2022-01-26 10:27:00|4409.03|4408.43|4409.41|4408.81|4409.66|4409.06|4408.78|4408.18|127
1643192830000|2022-01-26 10:27:10|4409.66|4409.06|4408.91|4408.31|4409.66|4409.06|4408.66|4408.06|77
1643192840000|2022-01-26 10:27:20|4409.16|4408.56|4408.91|4408.31|4409.16|4408.56|4408.66|4408.06|93
1643192850000|2022-01-26 10:27:30|4408.66|4408.06|4408.91|4408.31|4409.16|4408.56|4408.66|4408.06|44
1643192860000|2022-01-26 10:27:40|4408.66|4408.06|4409.03|4408.43|4409.16|4408.56|4408.66|4408.06|40
1643192870000|2022-01-26 10:27:50|4408.91|4408.31|4409.16|4408.56|4409.16|4408.56|4408.91|4408.31|106
1643192880000|2022-01-26 10:28:00|4408.91|4408.31|4408.91|4408.31|4409.16|4408.56|4408.91|4408.31|26
1643192890000|2022-01-26 10:28:10|4409.03|4408.43|4408.91|4408.31|4409.16|4408.56|4408.66|4408.06|35
1643192900000|2022-01-26 10:28:20|4409.03|4408.43|4409.16|4408.56|4409.41|4408.81|4408.91|4408.31|45
1643192910000|2022-01-26 10:28:30|4408.91|4408.31|4409.41|4408.81|4409.41|4408.81|4408.91|4408.31|28
1643192920000|2022-01-26 10:28:40|4409.28|4408.68|4408.53|4407.93|4409.41|4408.81|4408.41|4407.81|80
1643192930000|2022-01-26 10:28:50|4408.66|4408.06|4408.16|4407.56|4408.78|4408.18|4408.16|4407.56|73
1643192940000|2022-01-26 10:29:00|4408.41|4407.81|4409.16|4408.56|4409.16|4408.56|4408.41|4407.81|121
1643192950000|2022-01-26 10:29:10|4408.91|4408.31|4408.66|4408.06|4409.16|4408.56|4408.53|4407.93|49
1643192960000|2022-01-26 10:29:20|4408.91|4408.31|4408.16|4407.56|4408.91|4408.31|4408.16|4407.56|54
1643192970000|2022-01-26 10:29:30|4407.91|4407.31|4407.78|4407.18|4407.91|4407.31|4407.41|4406.81|73
1643192980000|2022-01-26 10:29:40|4407.66|4407.06|4408.91|4408.31|4408.91|4408.31|4407.66|4407.06|61
1643192990000|2022-01-26 10:29:50|4409.16|4408.56|4409.66|4409.06|4409.66|4409.06|4408.91|4408.31|51
1643193000000|2022-01-26 10:30:00|4409.41|4408.81|4411.78|4411.18|4411.78|4411.18|4409.41|4408.81|169
1643193010000|2022-01-26 10:30:10|4411.91|4411.31|4412.16|4411.56|4412.28|4411.68|4411.91|4411.31|60
1643193020000|2022-01-26 10:30:20|4412.03|4411.43|4410.41|4409.81|4412.03|4411.43|4410.28|4409.68|93
1643193030000|2022-01-26 10:30:30|4410.66|4410.06|4409.66|4409.06|4410.66|4410.06|4409.66|4409.06|48
1643193040000|2022-01-26 10:30:40|4409.78|4409.18|4409.16|4408.56|4409.91|4409.31|4409.16|4408.56|28
1643193050000|2022-01-26 10:30:50|4409.28|4408.68|4410.66|4410.06|4410.66|4410.06|4409.16|4408.56|142
1643193060000|2022-01-26 10:31:00|4410.91|4410.31|4411.91|4411.31|4411.91|4411.31|4410.91|4410.31|149
1643193070000|2022-01-26 10:31:10|4411.53|4410.93|4411.28|4410.68|4411.53|4410.93|4411.03|4410.43|41
1643193080000|2022-01-26 10:31:20|4411.16|4410.56|4412.16|4411.56|4412.16|4411.56|4411.03|4410.43|113
1643193090000|2022-01-26 10:31:30|4412.28|4411.68|4412.28|4411.68|4412.41|4411.81|4412.16|4411.56|41
1643193100000|2022-01-26 10:31:40|4412.16|4411.56|4411.91|4411.31|4412.16|4411.56|4411.66|4411.06|32
1643193110000|2022-01-26 10:31:50|4412.03|4411.43|4412.78|4412.18|4412.91|4412.31|4412.03|4411.43|81
1643193120000|2022-01-26 10:32:00|4412.91|4412.31|4413.91|4413.31|4414.16|4413.56|4412.91|4412.31|135
1643193130000|2022-01-26 10:32:10|4413.66|4413.06|4413.66|4413.06|4413.66|4413.06|4413.16|4412.56|101
1643193140000|2022-01-26 10:32:20|4413.91|4413.31|4414.41|4413.81|4414.78|4414.18|4413.78|4413.18|315
1643193150000|2022-01-26 10:32:30|4414.16|4413.56|4414.16|4413.56|4414.41|4413.81|4413.91|4413.31|87
1643193160000|2022-01-26 10:32:40|4413.91|4413.31|4413.41|4412.81|4413.91|4413.31|4413.41|4412.81|150
1643193170000|2022-01-26 10:32:50|4413.66|4413.06|4413.16|4412.56|4413.66|4413.06|4412.91|4412.31|60
1643193180000|2022-01-26 10:33:00|4412.91|4412.31|4413.16|4412.56|4413.16|4412.56|4412.91|4412.31|87
1643193190000|2022-01-26 10:33:10|4413.41|4412.81|4411.91|4411.31|4413.41|4412.81|4411.66|4411.06|271
1643193200000|2022-01-26 10:33:20|4411.66|4411.06|4411.16|4410.56|4411.91|4411.31|4410.91|4410.31|96
1643193210000|2022-01-26 10:33:30|4410.91|4410.31|4411.41|4410.81|4411.41|4410.81|4410.91|4410.31|82
1643193220000|2022-01-26 10:33:40|4411.16|4410.56|4411.41|4410.81|4411.41|4410.81|4410.91|4410.31|46
1643193230000|2022-01-26 10:33:50|4411.16|4410.56|4411.16|4410.56|4411.66|4411.06|4411.16|4410.56|39
1643193240000|2022-01-26 10:34:00|4411.41|4410.81|4412.03|4411.43|4412.16|4411.56|4411.41|4410.81|36
1643193250000|2022-01-26 10:34:10|4411.91|4411.31|4411.66|4411.06|4412.16|4411.56|4411.66|4411.06|37
1643193260000|2022-01-26 10:34:20|4410.91|4410.31|4411.16|4410.56|4411.41|4410.81|4410.91|4410.31|74
1643193270000|2022-01-26 10:34:30|4411.41|4410.81|4411.41|4410.81|4411.41|4410.81|4411.16|4410.56|22
1643193280000|2022-01-26 10:34:40|4411.91|4411.31|4413.16|4412.56|4413.41|4412.81|4411.91|4411.31|74
1643193290000|2022-01-26 10:34:50|4413.28|4412.68|4413.41|4412.81|4413.53|4412.93|4413.16|4412.56|49
1643193300000|2022-01-26 10:35:00|4413.53|4412.93|4414.78|4414.18|4414.78|4414.18|4413.53|4412.93|91
1643193310000|2022-01-26 10:35:10|4415.03|4414.43|4415.03|4414.43|4415.16|4414.56|4414.91|4414.31|192
1643193320000|2022-01-26 10:35:20|4414.91|4414.31|4414.41|4413.81|4415.16|4414.56|4414.41|4413.81|56
1643193330000|2022-01-26 10:35:30|4414.16|4413.56|4414.16|4413.56|4414.91|4414.31|4414.16|4413.56|133
1643193340000|2022-01-26 10:35:40|4414.41|4413.81|4414.66|4414.06|4414.91|4414.31|4414.16|4413.56|50
1643193350000|2022-01-26 10:35:50|4414.41|4413.81|4414.41|4413.81|4414.66|4414.06|4414.16|4413.56|55
1643193360000|2022-01-26 10:36:00|4414.16|4413.56|4414.03|4413.43|4414.16|4413.56|4413.16|4412.56|156
1643193370000|2022-01-26 10:36:10|4414.41|4413.81|4414.53|4413.93|4414.53|4413.93|4414.16|4413.56|27
1643193380000|2022-01-26 10:36:20|4414.41|4413.81|4415.16|4414.56|4415.16|4414.56|4414.16|4413.56|91
1643193390000|2022-01-26 10:36:30|4414.91|4414.31|4414.66|4414.06|4415.16|4414.56|4414.66|4414.06|158
1643193400000|2022-01-26 10:36:40|4414.41|4413.81|4415.16|4414.56|4415.41|4414.81|4414.16|4413.56|89
1643193410000|2022-01-26 10:36:50|4414.91|4414.31|4414.66|4414.06|4415.16|4414.56|4414.66|4414.06|57
1643193420000|2022-01-26 10:37:00|4414.53|4413.93|4414.66|4414.06|4415.16|4414.56|4414.41|4413.81|49
1643193430000|2022-01-26 10:37:10|4414.53|4413.93|4414.66|4414.06|4414.66|4414.06|4414.41|4413.81|39
1643193440000|2022-01-26 10:37:20|4414.91|4414.31|4415.16|4414.56|4415.16|4414.56|4414.91|4414.31|58
1643193450000|2022-01-26 10:37:30|4414.91|4414.31|4415.41|4414.81|4415.66|4415.06|4414.91|4414.31|48
1643193460000|2022-01-26 10:37:40|4415.66|4415.06|4416.03|4415.43|4416.03|4415.43|4415.41|4414.81|53
1643193470000|2022-01-26 10:37:50|4415.91|4415.31|4416.16|4415.56|4416.41|4415.81|4415.66|4415.06|64
1643193480000|2022-01-26 10:38:00|4416.41|4415.81|4415.91|4415.31|4416.53|4415.93|4414.91|4414.31|206
1643193490000|2022-01-26 10:38:10|4415.78|4415.18|4415.41|4414.81|4415.78|4415.18|4415.41|4414.81|28
1643193500000|2022-01-26 10:38:20|4415.66|4415.06|4416.28|4415.68|4416.41|4415.81|4415.66|4415.06|50
1643193510000|2022-01-26 10:38:30|4416.16|4415.56|4416.03|4415.43|4416.53|4415.93|4415.78|4415.18|61
1643193520000|2022-01-26 10:38:40|4416.41|4415.81|4416.16|4415.56|4416.41|4415.81|4415.66|4415.06|65
1643193530000|2022-01-26 10:38:50|4416.03|4415.43|4416.16|4415.56|4416.66|4416.06|4415.91|4415.31|58
1643193540000|2022-01-26 10:39:00|4416.28|4415.68|4415.53|4414.93|4416.28|4415.68|4415.41|4414.81|34
1643193550000|2022-01-26 10:39:10|4415.41|4414.81|4415.66|4415.06|4415.66|4415.06|4415.16|4414.56|30
1643193560000|2022-01-26 10:39:20|4415.53|4414.93|4415.16|4414.56|4415.66|4415.06|4415.16|4414.56|40
1643193570000|2022-01-26 10:39:30|4415.03|4414.43|4415.28|4414.68|4415.53|4414.93|4415.03|4414.43|29
1643193580000|2022-01-26 10:39:40|4415.16|4414.56|4414.66|4414.06|4415.16|4414.56|4414.66|4414.06|82
1643193590000|2022-01-26 10:39:50|4414.91|4414.31|4414.66|4414.06|4414.91|4414.31|4414.66|4414.06|14
1643193600000|2022-01-26 10:40:00|4414.78|4414.18|4414.66|4414.06|4414.78|4414.18|4414.41|4413.81|55
1643193610000|2022-01-26 10:40:10|4414.41|4413.81|4414.66|4414.06|4414.91|4414.31|4414.41|4413.81|63
1643193620000|2022-01-26 10:40:20|4414.91|4414.31|4414.91|4414.31|4414.91|4414.31|4414.41|4413.81|49
1643193630000|2022-01-26 10:40:30|||||||||34
1643193640000|2022-01-26 10:40:40|4414.66|4414.06|4415.16|4414.56|4415.16|4414.56|4414.41|4413.81|64
1643193650000|2022-01-26 10:40:50|4415.28|4414.68|4415.41|4414.81|4415.41|4414.81|4415.16|4414.56|24
1643193660000|2022-01-26 10:41:00|4415.16|4414.56|4414.91|4414.31|4415.16|4414.56|4414.91|4414.31|36
1643193670000|2022-01-26 10:41:10|4415.03|4414.43|4414.41|4413.81|4415.03|4414.43|4414.41|4413.81|40
1643193680000|2022-01-26 10:41:20|4414.66|4414.06|4413.66|4413.06|4414.66|4414.06|4413.66|4413.06|163
1643193690000|2022-01-26 10:41:30|4413.91|4413.31|4413.91|4413.31|4414.16|4413.56|4413.66|4413.06|36
1643193700000|2022-01-26 10:41:40|4414.03|4413.43|4414.66|4414.06|4414.78|4414.18|4413.91|4413.31|20
1643193710000|2022-01-26 10:41:50|4414.91|4414.31|4415.41|4414.81|4415.41|4414.81|4414.91|4414.31|72
1643193720000|2022-01-26 10:42:00|4415.66|4415.06|4416.16|4415.56|4416.16|4415.56|4415.66|4415.06|62
1643193730000|2022-01-26 10:42:10|4416.66|4416.06|4416.66|4416.06|4416.91|4416.31|4416.41|4415.81|129
1643193740000|2022-01-26 10:42:20|4416.41|4415.81|4416.66|4416.06|4416.66|4416.06|4416.41|4415.81|31
1643193750000|2022-01-26 10:42:30|4416.91|4416.31|4416.41|4415.81|4416.91|4416.31|4416.16|4415.56|62
1643193760000|2022-01-26 10:42:40|4416.66|4416.06|4415.91|4415.31|4416.78|4416.18|4415.91|4415.31|41
1643193770000|2022-01-26 10:42:50|4415.66|4415.06|4415.91|4415.31|4416.03|4415.43|4415.66|4415.06|39
1643193780000|2022-01-26 10:43:00|4416.28|4415.68|4416.03|4415.43|4416.28|4415.68|4416.03|4415.43|47
1643193790000|2022-01-26 10:43:10|4415.91|4415.31|4415.16|4414.56|4415.91|4415.31|4415.16|4414.56|38
1643193800000|2022-01-26 10:43:20|4415.78|4415.18|4415.91|4415.31|4416.16|4415.56|4415.66|4415.06|44
1643193810000|2022-01-26 10:43:30|4416.16|4415.56|4416.66|4416.06|4416.66|4416.06|4415.91|4415.31|111
1643193820000|2022-01-26 10:43:40|4416.91|4416.31|4416.66|4416.06|4416.91|4416.31|4416.41|4415.81|36
1643193830000|2022-01-26 10:43:50|4416.28|4415.68|4416.16|4415.56|4416.28|4415.68|4416.16|4415.56|39
1643193840000|2022-01-26 10:44:00|4416.28|4415.68|4416.03|4415.43|4416.28|4415.68|4415.91|4415.31|13
1643193850000|2022-01-26 10:44:10|4415.91|4415.31|4415.16|4414.56|4416.03|4415.43|4415.16|4414.56|50
1643193860000|2022-01-26 10:44:20|4414.91|4414.31|4414.66|4414.06|4415.16|4414.56|4414.66|4414.06|142
1643193870000|2022-01-26 10:44:30|4414.91|4414.31|4414.91|4414.31|4414.91|4414.31|4414.66|4414.06|26
1643193880000|2022-01-26 10:44:40|4414.66|4414.06|4414.53|4413.93|4414.66|4414.06|4414.41|4413.81|27
1643193890000|2022-01-26 10:44:50|4414.41|4413.81|4413.91|4413.31|4414.78|4414.18|4413.91|4413.31|145
1643193900000|2022-01-26 10:45:00|4414.03|4413.43|4414.16|4413.56|4414.16|4413.56|4413.91|4413.31|18
1643193910000|2022-01-26 10:45:10|4414.66|4414.06|4413.66|4413.06|4414.91|4414.31|4413.66|4413.06|175
1643193920000|2022-01-26 10:45:20|4413.78|4413.18|4415.41|4414.81|4415.66|4415.06|4413.66|4413.06|85
1643193930000|2022-01-26 10:45:30|4415.03|4414.43|4414.41|4413.81|4415.03|4414.43|4414.41|4413.81|30
1643193940000|2022-01-26 10:45:40|4414.66|4414.06|4414.91|4414.31|4415.03|4414.43|4414.66|4414.06|48
1643193950000|2022-01-26 10:45:50|4415.03|4414.43|4415.41|4414.81|4415.41|4414.81|4414.91|4414.31|45
1643193960000|2022-01-26 10:46:00|4415.16|4414.56|4415.28|4414.68|4415.41|4414.81|4415.16|4414.56|26
1643193970000|2022-01-26 10:46:10|4415.41|4414.81|4415.28|4414.68|4415.41|4414.81|4414.66|4414.06|42
1643193980000|2022-01-26 10:46:20|4415.16|4414.56|4414.66|4414.06|4415.41|4414.81|4414.66|4414.06|49
1643193990000|2022-01-26 10:46:30|4414.16|4413.56|4413.91|4413.31|4414.28|4413.68|4413.66|4413.06|97
1643194000000|2022-01-26 10:46:40|4413.78|4413.18|4414.41|4413.81|4414.41|4413.81|4413.78|4413.18|83
1643194010000|2022-01-26 10:46:50|4414.53|4413.93|4414.16|4413.56|4414.53|4413.93|4413.78|4413.18|34
1643194020000|2022-01-26 10:47:00|4414.41|4413.81|4414.91|4414.31|4415.03|4414.43|4414.41|4413.81|93
1643194030000|2022-01-26 10:47:10|4414.66|4414.06|4414.41|4413.81|4414.91|4414.31|4414.41|4413.81|32
1643194040000|2022-01-26 10:47:20|4414.16|4413.56|4414.66|4414.06|4414.91|4414.31|4414.16|4413.56|49
1643194050000|2022-01-26 10:47:30|4414.53|4413.93|4414.16|4413.56|4414.53|4413.93|4413.91|4413.31|36
1643194060000|2022-01-26 10:47:40|4414.03|4413.43|4414.91|4414.31|4414.91|4414.31|4413.91|4413.31|63
1643194070000|2022-01-26 10:47:50|4415.16|4414.56|4415.28|4414.68|4415.41|4414.81|4415.03|4414.43|23
1643194080000|2022-01-26 10:48:00|4415.16|4414.56|4415.53|4414.93|4415.53|4414.93|4414.91|4414.31|75
1643194090000|2022-01-26 10:48:10|4415.41|4414.81|4415.53|4414.93|4415.66|4415.06|4415.41|4414.81|25
1643194100000|2022-01-26 10:48:20|4415.66|4415.06|4416.03|4415.43|4416.16|4415.56|4415.66|4415.06|23
1643194110000|2022-01-26 10:48:30|4416.16|4415.56|4416.03|4415.43|4416.16|4415.56|4415.91|4415.31|55
1643194120000|2022-01-26 10:48:40|4415.91|4415.31|4416.03|4415.43|4416.16|4415.56|4415.91|4415.31|13
1643194130000|2022-01-26 10:48:50|4416.16|4415.56|4416.16|4415.56|4416.66|4416.06|4415.91|4415.31|64
1643194140000|2022-01-26 10:49:00|4416.28|4415.68|4416.41|4415.81|4416.41|4415.81|4416.16|4415.56|49
1643194150000|2022-01-26 10:49:10|||||||||9
1643194160000|2022-01-26 10:49:20|4417.03|4416.43|4417.28|4416.68|4417.28|4416.68|4416.91|4416.31|55
1643194170000|2022-01-26 10:49:30|4417.41|4416.81|4417.91|4417.31|4417.91|4417.31|4417.16|4416.56|119
1643194180000|2022-01-26 10:49:40|4418.28|4417.68|4417.91|4417.31|4418.28|4417.68|4417.91|4417.31|122
1643194190000|2022-01-26 10:49:50|4417.66|4417.06|4417.66|4417.06|4417.66|4417.06|4417.66|4417.06|15
1643194200000|2022-01-26 10:50:00|4417.41|4416.81|4417.16|4416.56|4417.41|4416.81|4417.16|4416.56|69
1643194210000|2022-01-26 10:50:10|4417.28|4416.68|4417.91|4417.31|4417.91|4417.31|4417.28|4416.68|49
1643194220000|2022-01-26 10:50:20|4418.41|4417.81|4418.41|4417.81|4418.66|4418.06|4418.16|4417.56|81
1643194230000|2022-01-26 10:50:30|4418.66|4418.06|4418.41|4417.81|4418.66|4418.06|4417.91|4417.31|56
1643194240000|2022-01-26 10:50:40|4418.28|4417.68|4418.66|4418.06|4418.66|4418.06|4418.28|4417.68|54
1643194250000|2022-01-26 10:50:50|4418.78|4418.18|4419.16|4418.56|4419.16|4418.56|4418.66|4418.06|56
1643194260000|2022-01-26 10:51:00|4418.91|4418.31|4418.66|4418.06|4419.03|4418.43|4418.53|4417.93|42
1643194270000|2022-01-26 10:51:10|4418.91|4418.31|4418.66|4418.06|4418.91|4418.31|4418.41|4417.81|52
1643194280000|2022-01-26 10:51:20|4418.41|4417.81|4418.41|4417.81|4418.66|4418.06|4418.41|4417.81|75
1643194290000|2022-01-26 10:51:30|4418.16|4417.56|4418.16|4417.56|4418.41|4417.81|4417.91|4417.31|36
1643194300000|2022-01-26 10:51:40|4417.91|4417.31|4417.66|4417.06|4417.91|4417.31|4417.66|4417.06|24
1643194310000|2022-01-26 10:51:50|4417.78|4417.18|4418.03|4417.43|4418.16|4417.56|4417.53|4416.93|44
1643194320000|2022-01-26 10:52:00|4418.16|4417.56|4418.41|4417.81|4418.41|4417.81|4418.16|4417.56|41
1643194330000|2022-01-26 10:52:10|4418.28|4417.68|4418.41|4417.81|4418.41|4417.81|4418.03|4417.43|56
1643194340000|2022-01-26 10:52:20|4418.16|4417.56|4418.41|4417.81|4418.53|4417.93|4418.16|4417.56|24
1643194350000|2022-01-26 10:52:30|4418.53|4417.93|4418.66|4418.06|4418.66|4418.06|4418.41|4417.81|47
1643194360000|2022-01-26 10:52:40|4419.03|4418.43|4418.41|4417.81|4419.03|4418.43|4418.41|4417.81|120
1643194370000|2022-01-26 10:52:50|4418.16|4417.56|4418.16|4417.56|4418.16|4417.56|4418.16|4417.56|9
1643194380000|2022-01-26 10:53:00|4418.41|4417.81|4418.28|4417.68|4418.41|4417.81|4417.66|4417.06|59
1643194390000|2022-01-26 10:53:10|4418.16|4417.56|4418.28|4417.68|4418.28|4417.68|4417.91|4417.31|5
1643194400000|2022-01-26 10:53:20|4418.16|4417.56|4418.41|4417.81|4418.41|4417.81|4418.16|4417.56|8
1643194410000|2022-01-26 10:53:30|4418.66|4418.06|4418.16|4417.56|4418.66|4418.06|4418.16|4417.56|52
1643194420000|2022-01-26 10:53:40|4417.91|4417.31|4418.16|4417.56|4418.53|4417.93|4417.91|4417.31|42
1643194430000|2022-01-26 10:53:50|4418.41|4417.81|4418.41|4417.81|4418.41|4417.81|4418.16|4417.56|28
1643194440000|2022-01-26 10:54:00|4418.66|4418.06|4418.16|4417.56|4418.66|4418.06|4418.16|4417.56|22
1643194450000|2022-01-26 10:54:10|4418.41|4417.81|4418.16|4417.56|4418.41|4417.81|4417.66|4417.06|33
1643194460000|2022-01-26 10:54:20|4418.28|4417.68|4418.41|4417.81|4418.53|4417.93|4417.91|4417.31|40
1643194470000|2022-01-26 10:54:30|4418.16|4417.56|4418.41|4417.81|4418.41|4417.81|4418.03|4417.43|32
1643194480000|2022-01-26 10:54:40|4418.53|4417.93|4417.66|4417.06|4418.66|4418.06|4417.66|4417.06|18
1643194500000|2022-01-26 10:55:00|4417.41|4416.81|4417.16|4416.56|4417.41|4416.81|4416.91|4416.31|59
1643194510000|2022-01-26 10:55:10|4416.91|4416.31|4417.16|4416.56|4417.16|4416.56|4416.91|4416.31|19
1643194520000|2022-01-26 10:55:20|4417.03|4416.43|4417.16|4416.56|4417.28|4416.68|4417.03|4416.43|42
1643194530000|2022-01-26 10:55:30|4417.41|4416.81|4417.41|4416.81|4417.66|4417.06|4417.41|4416.81|57
1643194540000|2022-01-26 10:55:40|4417.53|4416.93|4417.41|4416.81|4417.66|4417.06|4417.41|4416.81|25
1643194550000|2022-01-26 10:55:50|4417.66|4417.06|4418.28|4417.68|4418.28|4417.68|4417.66|4417.06|40
1643194560000|2022-01-26 10:56:00|4418.16|4417.56|4417.66|4417.06|4418.53|4417.93|4417.66|4417.06|76
1643194570000|2022-01-26 10:56:10|4417.16|4416.56|4417.16|4416.56|4417.41|4416.81|4417.16|4416.56|38
1643194580000|2022-01-26 10:56:20|4417.28|4416.68|4417.16|4416.56|4417.41|4416.81|4417.16|4416.56|7
1643194590000|2022-01-26 10:56:30|4417.28|4416.68|4416.41|4415.81|4417.41|4416.81|4416.41|4415.81|63
1643194600000|2022-01-26 10:56:40|4416.28|4415.68|4416.78|4416.18|4416.91|4416.31|4416.28|4415.68|67
1643194610000|2022-01-26 10:56:50|4416.91|4416.31|4417.41|4416.81|4417.41|4416.81|4416.91|4416.31|14
1643194620000|2022-01-26 10:57:00|4417.28|4416.68|4417.16|4416.56|4417.28|4416.68|4416.91|4416.31|27
1643194630000|2022-01-26 10:57:10|4417.41|4416.81|4417.16|4416.56|4417.41|4416.81|4417.16|4416.56|29
1643194640000|2022-01-26 10:57:20|4416.91|4416.31|4417.03|4416.43|4417.16|4416.56|4416.53|4415.93|29
1643194650000|2022-01-26 10:57:30|4416.91|4416.31|4416.91|4416.31|4417.16|4416.56|4416.66|4416.06|44
1643194660000|2022-01-26 10:57:40|4417.03|4416.43|4416.41|4415.81|4417.03|4416.43|4416.41|4415.81|22
1643194670000|2022-01-26 10:57:50|4416.53|4415.93|4416.41|4415.81|4416.53|4415.93|4416.41|4415.81|37
1643194680000|2022-01-26 10:58:00|4415.66|4415.06|4415.41|4414.81|4415.91|4415.31|4415.41|4414.81|85
1643194690000|2022-01-26 10:58:10|4415.16|4414.56|4415.16|4414.56|4415.41|4414.81|4414.66|4414.06|181
1643194700000|2022-01-26 10:58:20|4415.41|4414.81|4415.91|4415.31|4415.91|4415.31|4415.16|4414.56|89
1643194710000|2022-01-26 10:58:30|4415.41|4414.81|4414.66|4414.06|4415.53|4414.93|4414.66|4414.06|62
1643194720000|2022-01-26 10:58:40|4414.78|4414.18|4415.16|4414.56|4415.66|4415.06|4414.66|4414.06|83
1643194730000|2022-01-26 10:58:50|4414.91|4414.31|4415.41|4414.81|4415.41|4414.81|4414.91|4414.31|66
1643194740000|2022-01-26 10:59:00|4415.66|4415.06|4414.91|4414.31|4415.66|4415.06|4414.53|4413.93|91
1643194750000|2022-01-26 10:59:10|4415.16|4414.56|4415.41|4414.81|4415.66|4415.06|4415.16|4414.56|62
1643194760000|2022-01-26 10:59:20|4415.53|4414.93|4416.16|4415.56|4416.16|4415.56|4415.53|4414.93|12
1643194770000|2022-01-26 10:59:30|4416.03|4415.43|4416.03|4415.43|4416.16|4415.56|4416.03|4415.43|27
1643194780000|2022-01-26 10:59:40|4415.91|4415.31|4415.66|4415.06|4415.91|4415.31|4414.66|4414.06|126
1643194790000|2022-01-26 10:59:50|4415.78|4415.18|4415.28|4414.68|4415.78|4415.18|4415.16|4414.56|21
1643194800000|2022-01-26 11:00:00|4415.16|4414.56|4418.16|4417.56|4418.41|4417.81|4415.16|4414.56|623
1643194810000|2022-01-26 11:00:10|4418.03|4417.43|4419.16|4418.56|4419.16|4418.56|4417.91|4417.31|206
1643194820000|2022-01-26 11:00:20|4419.03|4418.43|4419.41|4418.81|4419.41|4418.81|4418.66|4418.06|85
1643194830000|2022-01-26 11:00:30|4419.53|4418.93|4418.78|4418.18|4419.91|4419.31|4418.66|4418.06|111
1643194840000|2022-01-26 11:00:40|4418.66|4418.06|4419.41|4418.81|4419.41|4418.81|4418.66|4418.06|70
1643194850000|2022-01-26 11:00:50|4419.91|4419.31|4422.28|4421.68|4422.53|4421.93|4419.78|4419.18|705
1643194860000|2022-01-26 11:01:00|4422.03|4421.43|4421.78|4421.18|4422.66|4422.06|4421.66|4421.06|265
1643194870000|2022-01-26 11:01:10|4421.66|4421.06|4421.41|4420.81|4421.66|4421.06|4421.16|4420.56|99
1643194880000|2022-01-26 11:01:20|4421.16|4420.56|4421.16|4420.56|4421.16|4420.56|4420.66|4420.06|44
1643194890000|2022-01-26 11:01:30|4421.03|4420.43|4420.41|4419.81|4421.16|4420.56|4420.41|4419.81|75
1643194900000|2022-01-26 11:01:40|4420.16|4419.56|4419.91|4419.31|4420.41|4419.81|4419.78|4419.18|73
1643194910000|2022-01-26 11:01:50|4419.66|4419.06|4418.91|4418.31|4419.66|4419.06|4418.91|4418.31|123
1643194920000|2022-01-26 11:02:00|4419.03|4418.43|4419.66|4419.06|4419.66|4419.06|4418.78|4418.18|76
1643194930000|2022-01-26 11:02:10|4419.41|4418.81|4420.41|4419.81|4420.66|4420.06|4419.41|4418.81|52
1643194940000|2022-01-26 11:02:20|4420.28|4419.68|4420.16|4419.56|4420.41|4419.81|4419.91|4419.31|26
1643194950000|2022-01-26 11:02:30|4419.91|4419.31|4420.66|4420.06|4420.66|4420.06|4419.91|4419.31|18
1643194960000|2022-01-26 11:02:40|4420.16|4419.56|4420.41|4419.81|4420.66|4420.06|4420.03|4419.43|211
1643194970000|2022-01-26 11:02:50|4420.16|4419.56|4420.16|4419.56|4420.41|4419.81|4420.16|4419.56|11
1643194980000|2022-01-26 11:03:00|4420.03|4419.43|4419.91|4419.31|4420.41|4419.81|4419.91|4419.31|38
1643194990000|2022-01-26 11:03:10|4420.03|4419.43|4420.66|4420.06|4420.66|4420.06|4420.03|4419.43|39
1643195000000|2022-01-26 11:03:20|4420.41|4419.81|4419.66|4419.06|4420.66|4420.06|4419.66|4419.06|67
1643195010000|2022-01-26 11:03:30|4419.91|4419.31|4421.03|4420.43|4421.03|4420.43|4419.91|4419.31|39
1643195020000|2022-01-26 11:03:40|4420.91|4420.31|4420.28|4419.68|4421.16|4420.56|4420.28|4419.68|98
1643195030000|2022-01-26 11:03:50|4420.41|4419.81|4421.16|4420.56|4421.28|4420.68|4420.16|4419.56|52
1643195040000|2022-01-26 11:04:00|4421.03|4420.43|4420.91|4420.31|4421.03|4420.43|4420.91|4420.31|68
1643195050000|2022-01-26 11:04:10|4421.03|4420.43|4420.91|4420.31|4421.03|4420.43|4420.91|4420.31|11
1643195060000|2022-01-26 11:04:20|4420.78|4420.18|4421.16|4420.56|4421.16|4420.56|4420.16|4419.56|50
1643195070000|2022-01-26 11:04:30|4421.41|4420.81|4421.91|4421.31|4422.41|4421.81|4421.16|4420.56|182
1643195080000|2022-01-26 11:04:40|4421.78|4421.18|4422.41|4421.81|4422.66|4422.06|4421.66|4421.06|49
1643195090000|2022-01-26 11:04:50|4422.66|4422.06|4422.41|4421.81|4422.66|4422.06|4422.41|4421.81|51
1643195100000|2022-01-26 11:05:00|4422.16|4421.56|4421.78|4421.18|4422.28|4421.68|4421.78|4421.18|74
1643195110000|2022-01-26 11:05:10|4421.66|4421.06|4421.41|4420.81|4421.78|4421.18|4420.91|4420.31|78
1643195120000|2022-01-26 11:05:20|4421.16|4420.56|4421.66|4421.06|4421.91|4421.31|4421.16|4420.56|71
1643195130000|2022-01-26 11:05:30|4421.53|4420.93|4421.41|4420.81|4421.66|4421.06|4421.28|4420.68|17
1643195140000|2022-01-26 11:05:40|4421.16|4420.56|4421.16|4420.56|4421.41|4420.81|4421.16|4420.56|16
1643195150000|2022-01-26 11:05:50|4421.03|4420.43|4421.16|4420.56|4421.16|4420.56|4420.91|4420.31|20
1643195160000|2022-01-26 11:06:00|4421.41|4420.81|4421.16|4420.56|4421.41|4420.81|4421.03|4420.43|22
1643195170000|2022-01-26 11:06:10|4420.91|4420.31|4422.16|4421.56|4422.16|4421.56|4420.91|4420.31|69
1643195180000|2022-01-26 11:06:20|4422.03|4421.43|4422.16|4421.56|4422.28|4421.68|4421.91|4421.31|57
1643195190000|2022-01-26 11:06:30|4421.91|4421.31|4422.28|4421.68|4422.41|4421.81|4421.91|4421.31|37
1643195200000|2022-01-26 11:06:40|4422.16|4421.56|4421.91|4421.31|4422.41|4421.81|4421.91|4421.31|25
1643195210000|2022-01-26 11:06:50|4421.66|4421.06|4422.03|4421.43|4422.41|4421.81|4421.66|4421.06|38
1643195220000|2022-01-26 11:07:00|4421.91|4421.31|4422.16|4421.56|4422.41|4421.81|4421.78|4421.18|52
1643195230000|2022-01-26 11:07:10|4422.03|4421.43|4422.16|4421.56|4422.16|4421.56|4421.91|4421.31|48
1643195240000|2022-01-26 11:07:20|4421.91|4421.31|4421.53|4420.93|4422.16|4421.56|4421.41|4420.81|54
1643195250000|2022-01-26 11:07:30|4421.41|4420.81|4421.66|4421.06|4421.66|4421.06|4421.41|4420.81|58
1643195260000|2022-01-26 11:07:40|4421.91|4421.31|4421.66|4421.06|4421.91|4421.31|4421.41|4420.81|43
1643195270000|2022-01-26 11:07:50|4421.41|4420.81|4421.41|4420.81|4421.41|4420.81|4421.41|4420.81|5
1643195280000|2022-01-26 11:08:00|4421.53|4420.93|4421.66|4421.06|4421.66|4421.06|4421.28|4420.68|56
1643195290000|2022-01-26 11:08:10|4421.91|4421.31|4421.91|4421.31|4421.91|4421.31|4421.91|4421.31|10
1643195300000|2022-01-26 11:08:20|4421.66|4421.06|4421.41|4420.81|4421.78|4421.18|4421.41|4420.81|19
1643195310000|2022-01-26 11:08:30|4421.28|4420.68|4421.41|4420.81|4421.41|4420.81|4421.03|4420.43|25
1643195320000|2022-01-26 11:08:40|4420.91|4420.31|4419.66|4419.06|4421.16|4420.56|4419.53|4418.93|204
1643195330000|2022-01-26 11:08:50|4419.53|4418.93|4420.16|4419.56|4420.16|4419.56|4419.16|4418.56|204
1643195340000|2022-01-26 11:09:00|4419.91|4419.31|4419.91|4419.31|4419.91|4419.31|4419.78|4419.18|20
1643195350000|2022-01-26 11:09:10|4420.03|4419.43|4419.16|4418.56|4420.03|4419.43|4419.03|4418.43|76
1643195360000|2022-01-26 11:09:20|4419.03|4418.43|4419.16|4418.56|4419.16|4418.56|4418.66|4418.06|77
1643195370000|2022-01-26 11:09:30|4419.53|4418.93|4418.91|4418.31|4419.53|4418.93|4418.78|4418.18|65
1643195380000|2022-01-26 11:09:40|4418.53|4417.93|4418.91|4418.31|4418.91|4418.31|4418.41|4417.81|73
1643195390000|2022-01-26 11:09:50|4418.78|4418.18|4417.66|4417.06|4418.78|4418.18|4417.66|4417.06|86
1643195400000|2022-01-26 11:10:00|4417.91|4417.31|4417.53|4416.93|4417.91|4417.31|4417.41|4416.81|130
1643195410000|2022-01-26 11:10:10|4417.66|4417.06|4418.41|4417.81|4418.41|4417.81|4417.41|4416.81|73
1643195420000|2022-01-26 11:10:20|4418.16|4417.56|4418.53|4417.93|4418.66|4418.06|4417.91|4417.31|165
1643195430000|2022-01-26 11:10:30|4418.41|4417.81|4419.16|4418.56|4419.41|4418.81|4418.16|4417.56|95
1643195440000|2022-01-26 11:10:40|4419.03|4418.43|4418.16|4417.56|4419.03|4418.43|4418.16|4417.56|75
1643195450000|2022-01-26 11:10:50|4417.91|4417.31|4418.03|4417.43|4418.16|4417.56|4417.78|4417.18|42
1643195460000|2022-01-26 11:11:00|4418.16|4417.56|4417.66|4417.06|4418.16|4417.56|4417.53|4416.93|25
1643195470000|2022-01-26 11:11:10|4417.78|4417.18|4417.66|4417.06|4418.16|4417.56|4417.16|4416.56|39
1643195480000|2022-01-26 11:11:20|4417.91|4417.31|4417.66|4417.06|4418.16|4417.56|4417.16|4416.56|183
1643195490000|2022-01-26 11:11:30|4417.78|4417.18|4417.91|4417.31|4418.41|4417.81|4417.66|4417.06|19
1643195500000|2022-01-26 11:11:40|4418.03|4417.43|4418.03|4417.43|4418.41|4417.81|4417.91|4417.31|32
1643195510000|2022-01-26 11:11:50|4417.91|4417.31|4418.16|4417.56|4418.16|4417.56|4417.91|4417.31|2
1643195520000|2022-01-26 11:12:00|4417.91|4417.31|4418.78|4418.18|4418.91|4418.31|4417.91|4417.31|52
1643195530000|2022-01-26 11:12:10|4418.91|4418.31|4418.91|4418.31|4419.16|4418.56|4418.78|4418.18|36
1643195540000|2022-01-26 11:12:20|4419.03|4418.43|4418.91|4418.31|4419.03|4418.43|4418.66|4418.06|16
1643195550000|2022-01-26 11:12:30|4418.66|4418.06|4418.66|4418.06|4418.66|4418.06|4418.28|4417.68|39
1643195560000|2022-01-26 11:12:40|4418.78|4418.18|4418.41|4417.81|4418.78|4418.18|4418.41|4417.81|25
1643195570000|2022-01-26 11:12:50|4418.66|4418.06|4419.41|4418.81|4419.41|4418.81|4418.53|4417.93|89
1643195580000|2022-01-26 11:13:00|4419.16|4418.56|4419.41|4418.81|4419.66|4419.06|4419.16|4418.56|59
1643195590000|2022-01-26 11:13:10|4419.66|4419.06|4419.28|4418.68|4419.66|4419.06|4419.16|4418.56|38
1643195600000|2022-01-26 11:13:20|4419.41|4418.81|4419.03|4418.43|4419.41|4418.81|4418.91|4418.31|18
1643195610000|2022-01-26 11:13:30|4418.91|4418.31|4419.16|4418.56|4419.16|4418.56|4418.91|4418.31|86
1643195620000|2022-01-26 11:13:40|4418.91|4418.31|4419.28|4418.68|4419.28|4418.68|4418.66|4418.06|13
1643195630000|2022-01-26 11:13:50|4419.16|4418.56|4418.91|4418.31|4419.28|4418.68|4418.91|4418.31|13
1643195640000|2022-01-26 11:14:00|4418.66|4418.06|4418.28|4417.68|4418.66|4418.06|4418.16|4417.56|60
1643195650000|2022-01-26 11:14:10|4418.41|4417.81|4418.91|4418.31|4419.16|4418.56|4418.16|4417.56|21
1643195660000|2022-01-26 11:14:20|4418.66|4418.06|4418.66|4418.06|4418.66|4418.06|4418.41|4417.81|2
1643195670000|2022-01-26 11:14:30|4419.03|4418.43|4419.16|4418.56|4419.16|4418.56|4418.66|4418.06|58
1643195680000|2022-01-26 11:14:40|4419.03|4418.43|4418.91|4418.31|4419.16|4418.56|4418.66|4418.06|54
1643195690000|2022-01-26 11:14:50|4418.66|4418.06|4418.03|4417.43|4418.91|4418.31|4418.03|4417.43|42
1643195700000|2022-01-26 11:15:00|4418.16|4417.56|4418.53|4417.93|4418.78|4418.18|4418.16|4417.56|108
1643195710000|2022-01-26 11:15:10|4418.78|4418.18|4418.91|4418.31|4419.16|4418.56|4418.66|4418.06|65
1643195720000|2022-01-26 11:15:20|4418.66|4418.06|4419.16|4418.56|4419.16|4418.56|4418.41|4417.81|22
1643195730000|2022-01-26 11:15:30|4419.41|4418.81|4419.66|4419.06|4419.91|4419.31|4419.41|4418.81|70
1643195740000|2022-01-26 11:15:40|4419.53|4418.93|4419.41|4418.81|4419.53|4418.93|4419.16|4418.56|25
1643195750000|2022-01-26 11:15:50|4419.28|4418.68|4419.41|4418.81|4419.41|4418.81|4419.16|4418.56|28
1643195760000|2022-01-26 11:16:00|4419.66|4419.06|4420.16|4419.56|4420.16|4419.56|4419.53|4418.93|47
1643195770000|2022-01-26 11:16:10|4420.41|4419.81|4419.91|4419.31|4420.41|4419.81|4419.78|4419.18|40
1643195780000|2022-01-26 11:16:20|4419.78|4419.18|4419.53|4418.93|4419.78|4419.18|4419.53|4418.93|20
1643195790000|2022-01-26 11:16:30|4419.91|4419.31|4420.16|4419.56|4420.16|4419.56|4419.66|4419.06|21
1643195800000|2022-01-26 11:16:40|4419.91|4419.31|4420.16|4419.56|4420.16|4419.56|4419.91|4419.31|12
1643195810000|2022-01-26 11:16:50|4420.03|4419.43|4421.03|4420.43|4421.03|4420.43|4420.03|4419.43|103
1643195820000|2022-01-26 11:17:00|4420.91|4420.31|4420.41|4419.81|4420.91|4420.31|4420.41|4419.81|52
1643195830000|2022-01-26 11:17:10|4420.16|4419.56|4420.41|4419.81|4420.91|4420.31|4420.16|4419.56|36
1643195840000|2022-01-26 11:17:20|4420.16|4419.56|4420.41|4419.81|4420.41|4419.81|4420.16|4419.56|12
1643195850000|2022-01-26 11:17:30|4420.16|4419.56|4420.28|4419.68|4420.41|4419.81|4420.16|4419.56|69
1643195860000|2022-01-26 11:17:40|4420.41|4419.81|4420.91|4420.31|4420.91|4420.31|4420.16|4419.56|55
1643195870000|2022-01-26 11:17:50|4420.78|4420.18|4420.91|4420.31|4420.91|4420.31|4420.66|4420.06|33
1643195880000|2022-01-26 11:18:00|4420.78|4420.18|4420.66|4420.06|4421.41|4420.81|4420.66|4420.06|168
1643195890000|2022-01-26 11:18:10|4420.41|4419.81|4419.16|4418.56|4420.41|4419.81|4418.53|4417.93|203
1643195900000|2022-01-26 11:18:20|4419.28|4418.68|4419.41|4418.81|4419.66|4419.06|4419.28|4418.68|14
1643195910000|2022-01-26 11:18:30|4419.53|4418.93|4419.41|4418.81|4419.66|4419.06|4419.41|4418.81|49
1643195920000|2022-01-26 11:18:40|4419.66|4419.06|4419.66|4419.06|4419.91|4419.31|4419.66|4419.06|77
1643195930000|2022-01-26 11:18:50|4419.41|4418.81|4419.91|4419.31|4420.16|4419.56|4419.41|4418.81|23
1643195940000|2022-01-26 11:19:00|4420.16|4419.56|4420.41|4419.81|4420.41|4419.81|4420.16|4419.56|55
1643195950000|2022-01-26 11:19:10|4420.16|4419.56|4420.41|4419.81|4420.41|4419.81|4420.16|4419.56|88
1643195960000|2022-01-26 11:19:20|4420.16|4419.56|4420.41|4419.81|4420.41|4419.81|4420.03|4419.43|48
1643195970000|2022-01-26 11:19:30|4420.91|4420.31|4421.91|4421.31|4421.91|4421.31|4420.91|4420.31|130
1643195980000|2022-01-26 11:19:40|4421.66|4421.06|4422.16|4421.56|4422.16|4421.56|4421.53|4420.93|80
1643195990000|2022-01-26 11:19:50|4422.28|4421.68|4421.41|4420.81|4422.91|4422.31|4421.41|4420.81|144
1643196000000|2022-01-26 11:20:00|4421.16|4420.56|4421.41|4420.81|4421.53|4420.93|4421.16|4420.56|39
1643196010000|2022-01-26 11:20:10|4421.16|4420.56|4420.53|4419.93|4421.41|4420.81|4420.53|4419.93|57
1643196020000|2022-01-26 11:20:20|4420.66|4420.06|4420.41|4419.81|4420.91|4420.31|4420.41|4419.81|42
1643196030000|2022-01-26 11:20:30|4420.16|4419.56|4420.16|4419.56|4420.41|4419.81|4419.91|4419.31|75
1643196040000|2022-01-26 11:20:40|4420.41|4419.81|4420.41|4419.81|4420.66|4420.06|4420.16|4419.56|21
1643196050000|2022-01-26 11:20:50|4420.66|4420.06|4420.41|4419.81|4420.66|4420.06|4420.28|4419.68|30
1643196060000|2022-01-26 11:21:00|4420.66|4420.06|4420.41|4419.81|4420.66|4420.06|4420.28|4419.68|19
1643196070000|2022-01-26 11:21:10|4420.16|4419.56|4420.66|4420.06|4420.66|4420.06|4420.16|4419.56|19
1643196080000|2022-01-26 11:21:20|4420.91|4420.31|4420.91|4420.31|4420.91|4420.31|4420.53|4419.93|27
1643196090000|2022-01-26 11:21:30|4420.78|4420.18|4420.78|4420.18|4420.91|4420.31|4420.66|4420.06|11
1643196100000|2022-01-26 11:21:40|4420.66|4420.06|4421.16|4420.56|4421.16|4420.56|4420.66|4420.06|18
1643196110000|2022-01-26 11:21:50|4421.28|4420.68|4421.16|4420.56|4421.41|4420.81|4421.16|4420.56|26
1643196120000|2022-01-26 11:22:00|4421.03|4420.43|4420.91|4420.31|4421.03|4420.43|4420.91|4420.31|44
1643196130000|2022-01-26 11:22:10|4420.78|4420.18|4420.78|4420.18|4420.78|4420.18|4420.66|4420.06|11
1643196140000|2022-01-26 11:22:20|4420.16|4419.56|4419.78|4419.18|4420.16|4419.56|4419.16|4418.56|104
1643196150000|2022-01-26 11:22:30|4419.91|4419.31|4420.41|4419.81|4420.41|4419.81|4419.91|4419.31|47
1643196160000|2022-01-26 11:22:40|4421.16|4420.56|4421.66|4421.06|4421.66|4421.06|4421.16|4420.56|62
1643196170000|2022-01-26 11:22:50|4421.53|4420.93|4422.16|4421.56|4422.16|4421.56|4421.41|4420.81|48
1643196180000|2022-01-26 11:23:00|4422.03|4421.43|4421.66|4421.06|4422.03|4421.43|4421.41|4420.81|54
1643196190000|2022-01-26 11:23:10|4421.53|4420.93|4420.66|4420.06|4421.66|4421.06|4420.66|4420.06|77
1643196200000|2022-01-26 11:23:20|4420.41|4419.81|4419.91|4419.31|4420.41|4419.81|4419.91|4419.31|21
1643196210000|2022-01-26 11:23:30|4420.16|4419.56|4419.91|4419.31|4420.41|4419.81|4419.66|4419.06|93
1643196220000|2022-01-26 11:23:40|4419.78|4419.18|4419.66|4419.06|4419.91|4419.31|4419.66|4419.06|31
1643196230000|2022-01-26 11:23:50|4419.91|4419.31|4419.16|4418.56|4419.91|4419.31|4419.16|4418.56|36
1643196240000|2022-01-26 11:24:00|4419.41|4418.81|4418.91|4418.31|4419.41|4418.81|4418.91|4418.31|72
1643196250000|2022-01-26 11:24:10|4418.66|4418.06|4418.66|4418.06|4418.66|4418.06|4418.66|4418.06|23
1643196260000|2022-01-26 11:24:20|4418.91|4418.31|4418.66|4418.06|4418.91|4418.31|4418.66|4418.06|11
1643196270000|2022-01-26 11:24:30|4418.78|4418.18|4418.91|4418.31|4418.91|4418.31|4418.66|4418.06|0
1643196280000|2022-01-26 11:24:40|4418.66|4418.06|4418.66|4418.06|4418.66|4418.06|4418.41|4417.81|27
1643196290000|2022-01-26 11:24:50|4418.78|4418.18|4418.66|4418.06|4418.78|4418.18|4418.66|4418.06|9
1643196300000|2022-01-26 11:25:00|4418.78|4418.18|4418.91|4418.31|4419.16|4418.56|4418.78|4418.18|51
1643196310000|2022-01-26 11:25:10|4419.16|4418.56|4418.91|4418.31|4419.28|4418.68|4418.91|4418.31|40
1643196320000|2022-01-26 11:25:20|4418.66|4418.06|4418.16|4417.56|4418.66|4418.06|4418.16|4417.56|24
1643196330000|2022-01-26 11:25:30|4417.91|4417.31|4417.16|4416.56|4417.91|4417.31|4417.16|4416.56|107
1643196340000|2022-01-26 11:25:40|4417.41|4416.81|4417.91|4417.31|4417.91|4417.31|4417.41|4416.81|47
1643196350000|2022-01-26 11:25:50|4417.53|4416.93|4417.16|4416.56|4417.66|4417.06|4417.16|4416.56|80
1643196360000|2022-01-26 11:26:00|4417.28|4416.68|4415.66|4415.06|4417.28|4416.68|4415.66|4415.06|133
1643196370000|2022-01-26 11:26:10|4415.78|4415.18|4415.66|4415.06|4416.16|4415.56|4415.66|4415.06|140
1643196380000|2022-01-26 11:26:20|4415.78|4415.18|4415.66|4415.06|4415.91|4415.31|4415.16|4414.56|138
1643196390000|2022-01-26 11:26:30|4415.78|4415.18|4415.41|4414.81|4415.78|4415.18|4414.91|4414.31|56
1643196400000|2022-01-26 11:26:40|4415.53|4414.93|4415.03|4414.43|4415.53|4414.93|4414.78|4414.18|55
1643196410000|2022-01-26 11:26:50|4415.16|4414.56|4415.41|4414.81|4415.41|4414.81|4415.16|4414.56|44
1643196420000|2022-01-26 11:27:00|4415.28|4414.68|4415.41|4414.81|4415.66|4415.06|4415.16|4414.56|28
1643196430000|2022-01-26 11:27:10|4415.53|4414.93|4416.66|4416.06|4416.66|4416.06|4415.53|4414.93|78
1643196440000|2022-01-26 11:27:20|4416.41|4415.81|4416.91|4416.31|4416.91|4416.31|4416.41|4415.81|28
1643196450000|2022-01-26 11:27:30|4417.16|4416.56|4417.41|4416.81|4417.41|4416.81|4417.16|4416.56|33
1643196460000|2022-01-26 11:27:40|4417.28|4416.68|4417.16|4416.56|4417.66|4417.06|4416.91|4416.31|47
1643196470000|2022-01-26 11:27:50|4416.91|4416.31|4416.91|4416.31|4417.16|4416.56|4416.91|4416.31|15
1643196480000|2022-01-26 11:28:00|4417.16|4416.56|4416.91|4416.31|4417.16|4416.56|4416.78|4416.18|29
1643196490000|2022-01-26 11:28:10|4416.66|4416.06|4416.16|4415.56|4416.66|4416.06|4416.16|4415.56|68
1643196500000|2022-01-26 11:28:20|4416.41|4415.81|4416.41|4415.81|4416.66|4416.06|4416.16|4415.56|37
1643196510000|2022-01-26 11:28:30|4416.53|4415.93|4416.66|4416.06|4416.66|4416.06|4416.28|4415.68|19
1643196520000|2022-01-26 11:28:40|4416.16|4415.56|4416.41|4415.81|4416.41|4415.81|4416.16|4415.56|14
1643196530000|2022-01-26 11:28:50|4416.28|4415.68|4416.16|4415.56|4416.41|4415.81|4416.16|4415.56|30
1643196540000|2022-01-26 11:29:00|4416.28|4415.68|4416.28|4415.68|4416.28|4415.68|4415.91|4415.31|30
1643196550000|2022-01-26 11:29:10|4416.16|4415.56|4416.53|4415.93|4416.66|4416.06|4416.16|4415.56|28
1643196560000|2022-01-26 11:29:20|4416.66|4416.06|4416.66|4416.06|4416.66|4416.06|4416.16|4415.56|63
1643196570000|2022-01-26 11:29:30|4416.53|4415.93|4416.53|4415.93|4417.41|4416.81|4416.41|4415.81|92
1643196580000|2022-01-26 11:29:40|4416.41|4415.81|4416.03|4415.43|4416.66|4416.06|4415.91|4415.31|95
1643196590000|2022-01-26 11:29:50|4415.91|4415.31|4415.91|4415.31|4416.16|4415.56|4415.78|4415.18|27
1643196600000|2022-01-26 11:30:00|4416.16|4415.56|4416.41|4415.81|4416.41|4415.81|4415.28|4414.68|134
1643196610000|2022-01-26 11:30:10|4416.16|4415.56|4416.28|4415.68|4416.28|4415.68|4415.78|4415.18|31
1643196620000|2022-01-26 11:30:20|4416.41|4415.81|4416.16|4415.56|4416.53|4415.93|4416.16|4415.56|26
1643196630000|2022-01-26 11:30:30|4416.41|4415.81|4416.78|4416.18|4417.16|4416.56|4416.41|4415.81|75
1643196640000|2022-01-26 11:30:40|4416.91|4416.31|4417.16|4416.56|4417.41|4416.81|4416.66|4416.06|30
1643196650000|2022-01-26 11:30:50|4417.41|4416.81|4417.66|4417.06|4418.16|4417.56|4417.41|4416.81|152
1643196660000|2022-01-26 11:31:00|4417.78|4417.18|4417.91|4417.31|4417.91|4417.31|4417.66|4417.06|53
1643196670000|2022-01-26 11:31:10|4418.03|4417.43|4417.16|4416.56|4418.16|4417.56|4417.16|4416.56|43
1643196680000|2022-01-26 11:31:20|4417.03|4416.43|4417.03|4416.43|4417.16|4416.56|4417.03|4416.43|12
1643196690000|2022-01-26 11:31:30|4416.91|4416.31|4417.16|4416.56|4417.16|4416.56|4416.53|4415.93|35
1643196700000|2022-01-26 11:31:40|4417.03|4416.43|4417.53|4416.93|4417.53|4416.93|4417.03|4416.43|32
1643196710000|2022-01-26 11:31:50|4417.41|4416.81|4417.16|4416.56|4417.41|4416.81|4417.16|4416.56|8
1643196720000|2022-01-26 11:32:00|4417.28|4416.68|4417.16|4416.56|4417.66|4417.06|4417.16|4416.56|19
1643196730000|2022-01-26 11:32:10|4416.91|4416.31|4417.28|4416.68|4417.41|4416.81|4416.41|4415.81|104
1643196740000|2022-01-26 11:32:20|4417.41|4416.81|4417.03|4416.43|4417.41|4416.81|4417.03|4416.43|27
1643196750000|2022-01-26 11:32:30|4417.16|4416.56|4417.41|4416.81|4417.41|4416.81|4417.03|4416.43|12
1643196760000|2022-01-26 11:32:40|4417.66|4417.06|4417.66|4417.06|4417.91|4417.31|4417.41|4416.81|30
1643196770000|2022-01-26 11:32:50|4417.91|4417.31|4416.91|4416.31|4417.91|4417.31|4416.66|4416.06|47
1643196780000|2022-01-26 11:33:00|4417.16|4416.56|4418.16|4417.56|4418.16|4417.56|4417.16|4416.56|51
1643196790000|2022-01-26 11:33:10|4418.41|4417.81|4419.66|4419.06|4420.03|4419.43|4418.41|4417.81|175
1643196800000|2022-01-26 11:33:20|4419.53|4418.93|4419.78|4419.18|4419.91|4419.31|4419.53|4418.93|49
1643196810000|2022-01-26 11:33:30|4419.66|4419.06|4420.16|4419.56|4420.16|4419.56|4419.53|4418.93|53
1643196820000|2022-01-26 11:33:40|4420.03|4419.43|4420.78|4420.18|4420.78|4420.18|4419.91|4419.31|136
1643196830000|2022-01-26 11:33:50|4420.66|4420.06|4421.16|4420.56|4421.16|4420.56|4420.66|4420.06|56
1643196840000|2022-01-26 11:34:00|4421.03|4420.43|4420.41|4419.81|4421.03|4420.43|4420.16|4419.56|258
1643196850000|2022-01-26 11:34:10|4420.66|4420.06|4420.66|4420.06|4420.66|4420.06|4420.66|4420.06|31
1643196860000|2022-01-26 11:34:20|4420.91|4420.31|4421.16|4420.56|4421.16|4420.56|4420.91|4420.31|46
1643196870000|2022-01-26 11:34:30|4421.66|4421.06|4422.16|4421.56|4422.16|4421.56|4421.66|4421.06|63
1643196880000|2022-01-26 11:34:40|4422.41|4421.81|4421.91|4421.31|4422.41|4421.81|4421.78|4421.18|96
1643196890000|2022-01-26 11:34:50|4421.66|4421.06|4421.78|4421.18|4422.28|4421.68|4421.66|4421.06|75
1643196900000|2022-01-26 11:35:00|4421.91|4421.31|4422.16|4421.56|4422.41|4421.81|4421.66|4421.06|70
1643196910000|2022-01-26 11:35:10|4422.28|4421.68|4422.16|4421.56|4422.28|4421.68|4421.91|4421.31|30
1643196920000|2022-01-26 11:35:20|4422.03|4421.43|4422.41|4421.81|4422.41|4421.81|4421.91|4421.31|31
1643196930000|2022-01-26 11:35:30|4422.28|4421.68|4422.66|4422.06|4422.66|4422.06|4422.16|4421.56|38
1643196940000|2022-01-26 11:35:40|4422.91|4422.31|4423.91|4423.31|4423.91|4423.31|4422.91|4422.31|496
1643196950000|2022-01-26 11:35:50|4424.16|4423.56|4423.91|4423.31|4424.16|4423.56|4423.66|4423.06|130
1643196960000|2022-01-26 11:36:00|4424.03|4423.43|4423.78|4423.18|4424.28|4423.68|4423.66|4423.06|131
1643196970000|2022-01-26 11:36:10|4423.91|4423.31|4423.66|4423.06|4423.91|4423.31|4423.41|4422.81|44
1643196980000|2022-01-26 11:36:20|4423.41|4422.81|4423.41|4422.81|4424.03|4423.43|4423.41|4422.81|192
1643196990000|2022-01-26 11:36:30|4423.53|4422.93|4424.03|4423.43|4424.03|4423.43|4423.03|4422.43|110
1643197000000|2022-01-26 11:36:40|4424.16|4423.56|4423.91|4423.31|4424.28|4423.68|4423.91|4423.31|86
1643197010000|2022-01-26 11:36:50|4424.16|4423.56|4424.16|4423.56|4424.41|4423.81|4424.16|4423.56|72
1643197020000|2022-01-26 11:37:00|4424.41|4423.81|4422.91|4422.31|4424.41|4423.81|4422.91|4422.31|146
1643197030000|2022-01-26 11:37:10|4422.78|4422.18|4423.16|4422.56|4423.28|4422.68|4422.78|4422.18|37
1643197040000|2022-01-26 11:37:20|4422.91|4422.31|4422.91|4422.31|4423.16|4422.56|4422.66|4422.06|50
1643197050000|2022-01-26 11:37:30|4423.16|4422.56|4423.16|4422.56|4423.28|4422.68|4422.91|4422.31|35
1643197060000|2022-01-26 11:37:40|4423.28|4422.68|4422.66|4422.06|4423.41|4422.81|4422.66|4422.06|57
1643197070000|2022-01-26 11:37:50|4422.91|4422.31|4422.41|4421.81|4422.91|4422.31|4422.41|4421.81|31
1643197080000|2022-01-26 11:38:00|4422.91|4422.31|4422.41|4421.81|4422.91|4422.31|4422.16|4421.56|102
1643197090000|2022-01-26 11:38:10|4422.28|4421.68|4422.66|4422.06|4422.91|4422.31|4422.28|4421.68|59
1643197100000|2022-01-26 11:38:20|4422.41|4421.81|4422.91|4422.31|4422.91|4422.31|4422.41|4421.81|40
1643197110000|2022-01-26 11:38:30|4423.16|4422.56|4423.41|4422.81|4423.41|4422.81|4422.91|4422.31|24
1643197120000|2022-01-26 11:38:40|4423.66|4423.06|4423.53|4422.93|4423.66|4423.06|4423.16|4422.56|46
1643197130000|2022-01-26 11:38:50|4423.66|4423.06|4423.66|4423.06|4423.91|4423.31|4423.53|4422.93|48
1643197140000|2022-01-26 11:39:00|4423.78|4423.18|4423.66|4423.06|4423.78|4423.18|4423.16|4422.56|10
1643197150000|2022-01-26 11:39:10|4423.53|4422.93|4423.66|4423.06|4423.66|4423.06|4423.41|4422.81|21
1643197160000|2022-01-26 11:39:20|4423.91|4423.31|4423.91|4423.31|4424.16|4423.56|4423.91|4423.31|78
1643197170000|2022-01-26 11:39:30|4424.16|4423.56|4424.41|4423.81|4424.66|4424.06|4424.16|4423.56|140
1643197180000|2022-01-26 11:39:40|4424.28|4423.68|4424.41|4423.81|4424.41|4423.81|4424.16|4423.56|41
1643197190000|2022-01-26 11:39:50|4424.53|4423.93|4424.16|4423.56|4424.91|4424.31|4423.78|4423.18|218
1643197200000|2022-01-26 11:40:00|4423.91|4423.31|4423.66|4423.06|4423.91|4423.31|4423.16|4422.56|54
1643197210000|2022-01-26 11:40:10|4423.91|4423.31|4423.91|4423.31|4424.41|4423.81|4423.91|4423.31|81
1643197220000|2022-01-26 11:40:20|4424.03|4423.43|4424.16|4423.56|4424.91|4424.31|4424.03|4423.43|49
1643197230000|2022-01-26 11:40:30|4424.53|4423.93|4424.78|4424.18|4424.91|4424.31|4424.53|4423.93|39
1643197240000|2022-01-26 11:40:40|4424.91|4424.31|4424.41|4423.81|4424.91|4424.31|4424.28|4423.68|18
1643197250000|2022-01-26 11:40:50|4424.16|4423.56|4424.91|4424.31|4424.91|4424.31|4424.16|4423.56|52
1643197260000|2022-01-26 11:41:00|4425.16|4424.56|4424.91|4424.31|4425.16|4424.56|4424.66|4424.06|97
1643197270000|2022-01-26 11:41:10|4424.66|4424.06|4423.91|4423.31|4424.66|4424.06|4423.78|4423.18|45
1643197280000|2022-01-26 11:41:20|4424.03|4423.43|4423.91|4423.31|4424.16|4423.56|4423.66|4423.06|29
1643197290000|2022-01-26 11:41:30|4424.16|4423.56|4424.41|4423.81|4424.66|4424.06|4424.16|4423.56|50
1643197300000|2022-01-26 11:41:40|4424.16|4423.56|4424.28|4423.68|4424.28|4423.68|4424.16|4423.56|19
1643197310000|2022-01-26 11:41:50|4424.16|4423.56|4424.16|4423.56|4424.41|4423.81|4424.16|4423.56|11
1643197320000|2022-01-26 11:42:00|4424.41|4423.81|4424.66|4424.06|4425.16|4424.56|4424.28|4423.68|64
1643197330000|2022-01-26 11:42:10|4424.78|4424.18|4424.66|4424.06|4424.91|4424.31|4424.66|4424.06|42
1643197340000|2022-01-26 11:42:20|4424.78|4424.18|4424.91|4424.31|4425.03|4424.43|4424.78|4424.18|43
1643197350000|2022-01-26 11:42:30|4425.03|4424.43|4425.66|4425.06|4425.66|4425.06|4425.03|4424.43|140
1643197360000|2022-01-26 11:42:40|4425.41|4424.81|4424.66|4424.06|4425.41|4424.81|4424.66|4424.06|72
1643197370000|2022-01-26 11:42:50|4424.91|4424.31|4425.16|4424.56|4425.16|4424.56|4424.78|4424.18|60
1643197380000|2022-01-26 11:43:00|4424.66|4424.06|4424.66|4424.06|4424.66|4424.06|4424.66|4424.06|29
1643197390000|2022-01-26 11:43:10|4424.41|4423.81|4424.41|4423.81|4424.66|4424.06|4424.16|4423.56|109
1643197400000|2022-01-26 11:43:20|4424.16|4423.56|4423.78|4423.18|4424.28|4423.68|4423.66|4423.06|146
1643197410000|2022-01-26 11:43:30|4424.16|4423.56|4423.91|4423.31|4424.41|4423.81|4423.91|4423.31|54
1643197420000|2022-01-26 11:43:40|4424.03|4423.43|4424.28|4423.68|4424.28|4423.68|4423.91|4423.31|34
1643197430000|2022-01-26 11:43:50|4424.16|4423.56|4424.66|4424.06|4424.66|4424.06|4424.03|4423.43|31
1643197440000|2022-01-26 11:44:00|4424.91|4424.31|4425.16|4424.56|4425.16|4424.56|4424.91|4424.31|72
1643197450000|2022-01-26 11:44:10|4425.41|4424.81|4425.16|4424.56|4425.91|4425.31|4425.16|4424.56|106
1643197460000|2022-01-26 11:44:20|4424.91|4424.31|4424.41|4423.81|4424.91|4424.31|4424.16|4423.56|65
1643197470000|2022-01-26 11:44:30|4424.16|4423.56|4423.41|4422.81|4424.16|4423.56|4422.91|4422.31|104
1643197480000|2022-01-26 11:44:40|4423.16|4422.56|4423.03|4422.43|4423.66|4423.06|4423.03|4422.43|48
1643197490000|2022-01-26 11:44:50|4422.91|4422.31|4423.16|4422.56|4423.28|4422.68|4422.66|4422.06|63
1643197500000|2022-01-26 11:45:00|4423.41|4422.81|4423.41|4422.81|4423.66|4423.06|4423.16|4422.56|35
1643197510000|2022-01-26 11:45:10|4423.66|4423.06|4424.16|4423.56|4424.16|4423.56|4423.66|4423.06|36
1643197520000|2022-01-26 11:45:20|4424.03|4423.43|4424.28|4423.68|4424.28|4423.68|4423.91|4423.31|11
1643197530000|2022-01-26 11:45:30|4423.16|4422.56|4422.91|4422.31|4423.16|4422.56|4422.91|4422.31|163
1643197540000|2022-01-26 11:45:40|4422.78|4422.18|4422.66|4422.06|4422.91|4422.31|4422.16|4421.56|110
1643197550000|2022-01-26 11:45:50|4422.78|4422.18|4423.16|4422.56|4423.91|4423.31|4422.78|4422.18|51
1643197560000|2022-01-26 11:46:00|4423.28|4422.68|4423.16|4422.56|4423.28|4422.68|4423.03|4422.43|10
1643197570000|2022-01-26 11:46:10|4423.41|4422.81|4423.16|4422.56|4423.41|4422.81|4423.16|4422.56|19
1643197580000|2022-01-26 11:46:20|4423.28|4422.68|4423.16|4422.56|4423.41|4422.81|4423.16|4422.56|16
1643197590000|2022-01-26 11:46:30|4423.28|4422.68|4423.16|4422.56|4423.66|4423.06|4423.16|4422.56|42
1643197600000|2022-01-26 11:46:40|4423.03|4422.43|4422.91|4422.31|4423.16|4422.56|4422.91|4422.31|52
1643197610000|2022-01-26 11:46:50|4423.16|4422.56|4423.41|4422.81|4423.41|4422.81|4423.16|4422.56|47
1643197620000|2022-01-26 11:47:00|4423.28|4422.68|4422.53|4421.93|4423.66|4423.06|4422.53|4421.93|27
1643197630000|2022-01-26 11:47:10|4422.66|4422.06|4422.91|4422.31|4422.91|4422.31|4422.41|4421.81|27
1643197640000|2022-01-26 11:47:20|4423.16|4422.56|4423.03|4422.43|4423.16|4422.56|4422.78|4422.18|42
1643197650000|2022-01-26 11:47:30|4422.91|4422.31|4423.03|4422.43|4423.03|4422.43|4422.66|4422.06|49
1643197660000|2022-01-26 11:47:40|4423.16|4422.56|4422.66|4422.06|4423.41|4422.81|4422.66|4422.06|71
1643197670000|2022-01-26 11:47:50|4422.41|4421.81|4422.41|4421.81|4422.53|4421.93|4422.16|4421.56|50
1643197680000|2022-01-26 11:48:00|4422.16|4421.56|4422.16|4421.56|4422.41|4421.81|4421.66|4421.06|147
1643197690000|2022-01-26 11:48:10|4422.28|4421.68|4422.16|4421.56|4422.41|4421.81|4422.16|4421.56|118
1643197700000|2022-01-26 11:48:20|4421.91|4421.31|4422.66|4422.06|4422.66|4422.06|4421.91|4421.31|53
1643197710000|2022-01-26 11:48:30|4422.91|4422.31|4424.16|4423.56|4424.41|4423.81|4422.91|4422.31|88
1643197720000|2022-01-26 11:48:40|4424.53|4423.93|4424.16|4423.56|4424.66|4424.06|4423.91|4423.31|73
1643197730000|2022-01-26 11:48:50|4424.53|4423.93|4424.16|4423.56|4424.66|4424.06|4424.16|4423.56|97
1643197740000|2022-01-26 11:49:00|4423.91|4423.31|4424.41|4423.81|4424.66|4424.06|4423.91|4423.31|95
1643197750000|2022-01-26 11:49:10|4424.16|4423.56|4424.53|4423.93|4424.66|4424.06|4424.03|4423.43|29
1643197760000|2022-01-26 11:49:20|4424.41|4423.81|4424.41|4423.81|4424.66|4424.06|4424.16|4423.56|38
1643197770000|2022-01-26 11:49:30|4423.53|4422.93|4424.66|4424.06|4424.91|4424.31|4423.53|4422.93|64
1643197780000|2022-01-26 11:49:40|4424.41|4423.81|4423.78|4423.18|4424.41|4423.81|4423.78|4423.18|43
1643197790000|2022-01-26 11:49:50|4423.66|4423.06|4424.16|4423.56|4424.16|4423.56|4423.66|4423.06|51
1643197800000|2022-01-26 11:50:00|4424.41|4423.81|4423.66|4423.06|4424.41|4423.81|4423.66|4423.06|25
1643197810000|2022-01-26 11:50:10|4423.41|4422.81|4424.66|4424.06|4424.66|4424.06|4423.41|4422.81|86
1643197820000|2022-01-26 11:50:20|4424.91|4424.31|4424.16|4423.56|4424.91|4424.31|4424.16|4423.56|53
1643197830000|2022-01-26 11:50:30|4424.41|4423.81|4425.41|4424.81|4425.41|4424.81|4424.41|4423.81|102
1643197840000|2022-01-26 11:50:40|4425.16|4424.56|4425.66|4425.06|4425.66|4425.06|4424.66|4424.06|143
1643197850000|2022-01-26 11:50:50|4425.41|4424.81|4424.66|4424.06|4425.66|4425.06|4424.66|4424.06|57
1643197860000|2022-01-26 11:51:00|4424.91|4424.31|4425.66|4425.06|4425.66|4425.06|4424.66|4424.06|110
1643197870000|2022-01-26 11:51:10|4425.41|4424.81|4426.28|4425.68|4426.41|4425.81|4425.28|4424.68|105
1643197880000|2022-01-26 11:51:20|4426.41|4425.81|4426.66|4426.06|4426.91|4426.31|4426.41|4425.81|127
1643197890000|2022-01-26 11:51:30|4426.78|4426.18|4425.91|4425.31|4426.78|4426.18|4425.66|4425.06|50
1643197900000|2022-01-26 11:51:40|4426.16|4425.56|4426.16|4425.56|4426.41|4425.81|4425.91|4425.31|54
1643197910000|2022-01-26 11:51:50|4425.91|4425.31|4426.16|4425.56|4426.41|4425.81|4425.91|4425.31|104
1643197920000|2022-01-26 11:52:00|4426.03|4425.43|4426.03|4425.43|4426.16|4425.56|4425.66|4425.06|46
1643197930000|2022-01-26 11:52:10|4426.16|4425.56|4426.66|4426.06|4426.91|4426.31|4426.16|4425.56|90
1643197940000|2022-01-26 11:52:20|4426.41|4425.81|4426.66|4426.06|4427.16|4426.56|4426.28|4425.68|172
1643197950000|2022-01-26 11:52:30|4426.16|4425.56|4426.16|4425.56|4426.16|4425.56|4425.66|4425.06|56
1643197960000|2022-01-26 11:52:40|4426.03|4425.43|4425.66|4425.06|4426.16|4425.56|4425.66|4425.06|19
1643197970000|2022-01-26 11:52:50|4425.41|4424.81|4425.16|4424.56|4425.41|4424.81|4424.91|4424.31|64
1643197980000|2022-01-26 11:53:00|4425.91|4425.31|4425.91|4425.31|4426.16|4425.56|4425.91|4425.31|62
1643197990000|2022-01-26 11:53:10|4425.78|4425.18|4425.41|4424.81|4425.91|4425.31|4425.28|4424.68|14
1643198000000|2022-01-26 11:53:20|4425.16|4424.56|4424.91|4424.31|4425.16|4424.56|4424.91|4424.31|38
1643198010000|2022-01-26 11:53:30|4425.03|4424.43|4425.03|4424.43|4425.16|4424.56|4424.53|4423.93|77
1643198020000|2022-01-26 11:53:40|4425.16|4424.56|4425.41|4424.81|4425.41|4424.81|4424.66|4424.06|67
1643198030000|2022-01-26 11:53:50|4425.16|4424.56|4425.16|4424.56|4425.41|4424.81|4424.91|4424.31|54
1643198040000|2022-01-26 11:54:00|4424.91|4424.31|4424.91|4424.31|4425.16|4424.56|4424.91|4424.31|29
1643198050000|2022-01-26 11:54:10|4424.66|4424.06|4424.66|4424.06|4424.91|4424.31|4424.66|4424.06|50
1643198060000|2022-01-26 11:54:20|4424.78|4424.18|4424.66|4424.06|4424.78|4424.18|4424.66|4424.06|23
1643198070000|2022-01-26 11:54:30|4424.91|4424.31|4424.41|4423.81|4424.91|4424.31|4424.41|4423.81|43
1643198080000|2022-01-26 11:54:40|4424.53|4423.93|4424.53|4423.93|4424.66|4424.06|4424.41|4423.81|10
1643198090000|2022-01-26 11:54:50|4424.66|4424.06|4425.28|4424.68|4425.41|4424.81|4424.41|4423.81|22
1643198100000|2022-01-26 11:55:00|4425.16|4424.56|4425.53|4424.93|4426.16|4425.56|4425.16|4424.56|66
1643198110000|2022-01-26 11:55:10|4425.41|4424.81|4426.41|4425.81|4426.41|4425.81|4425.41|4424.81|85
1643198120000|2022-01-26 11:55:20|4426.53|4425.93|4426.66|4426.06|4426.66|4426.06|4426.41|4425.81|32
1643198130000|2022-01-26 11:55:30|4426.16|4425.56|4425.66|4425.06|4426.16|4425.56|4425.66|4425.06|114
1643198140000|2022-01-26 11:55:40|4425.41|4424.81|4424.66|4424.06|4425.41|4424.81|4424.66|4424.06|105
1643198150000|2022-01-26 11:55:50|4424.91|4424.31|4424.91|4424.31|4425.41|4424.81|4424.91|4424.31|85
1643198160000|2022-01-26 11:56:00|4425.03|4424.43|4424.66|4424.06|4425.03|4424.43|4424.41|4423.81|25
1643198170000|2022-01-26 11:56:10|4424.78|4424.18|4424.41|4423.81|4424.91|4424.31|4424.41|4423.81|29
1643198180000|2022-01-26 11:56:20|4424.16|4423.56|4424.16|4423.56|4424.66|4424.06|4424.16|4423.56|36
1643198190000|2022-01-26 11:56:30|4423.91|4423.31|4424.16|4423.56|4424.66|4424.06|4423.91|4423.31|33
1643198200000|2022-01-26 11:56:40|4424.41|4423.81|4424.16|4423.56|4425.16|4424.56|4424.16|4423.56|56
1643198210000|2022-01-26 11:56:50|4424.03|4423.43|4424.16|4423.56|4424.16|4423.56|4424.03|4423.43|13
1643198220000|2022-01-26 11:57:00|4423.91|4423.31|4423.66|4423.06|4424.03|4423.43|4423.66|4423.06|43
1643198230000|2022-01-26 11:57:10|4423.91|4423.31|4423.91|4423.31|4424.16|4423.56|4423.91|4423.31|22
1643198240000|2022-01-26 11:57:20|4424.03|4423.43|4424.16|4423.56|4424.66|4424.06|4423.91|4423.31|81
1643198250000|2022-01-26 11:57:30|4424.28|4423.68|4424.16|4423.56|4424.66|4424.06|4424.16|4423.56|29
1643198260000|2022-01-26 11:57:40|4424.28|4423.68|4424.16|4423.56|4424.41|4423.81|4423.66|4423.06|45
1643198270000|2022-01-26 11:57:50|4424.28|4423.68|4424.41|4423.81|4424.41|4423.81|4424.16|4423.56|7
1643198280000|2022-01-26 11:58:00|4424.66|4424.06|4424.16|4423.56|4424.66|4424.06|4423.66|4423.06|54
1643198290000|2022-01-26 11:58:10|4424.41|4423.81|4424.66|4424.06|4424.91|4424.31|4423.78|4423.18|277
1643198300000|2022-01-26 11:58:20|4424.53|4423.93|4424.41|4423.81|4424.66|4424.06|4424.41|4423.81|27
1643198310000|2022-01-26 11:58:30|4424.28|4423.68|4424.16|4423.56|4424.41|4423.81|4424.16|4423.56|11
1643198320000|2022-01-26 11:58:40|4424.28|4423.68|4423.91|4423.31|4424.28|4423.68|4423.91|4423.31|36
1643198330000|2022-01-26 11:58:50|4424.03|4423.43|4424.28|4423.68|4424.41|4423.81|4423.91|4423.31|24
1643198340000|2022-01-26 11:59:00|4424.41|4423.81|4426.66|4426.06|4426.66|4426.06|4424.41|4423.81|262
1643198350000|2022-01-26 11:59:10|4426.78|4426.18|4427.41|4426.81|4427.66|4427.06|4426.66|4426.06|493
1643198360000|2022-01-26 11:59:20|4427.66|4427.06|4427.53|4426.93|4427.66|4427.06|4427.16|4426.56|65
1643198370000|2022-01-26 11:59:30|4427.41|4426.81|4427.91|4427.31|4427.91|4427.31|4427.16|4426.56|182
1643198380000|2022-01-26 11:59:40|4428.16|4427.56|4427.66|4427.06|4428.41|4427.81|4427.66|4427.06|138
1643198390000|2022-01-26 11:59:50|4427.78|4427.18|4428.16|4427.56|4428.41|4427.81|4427.66|4427.06|91
1643198400000|2022-01-26 12:00:00|4427.91|4427.31|4428.66|4428.06|4428.66|4428.06|4427.66|4427.06|158
1643198410000|2022-01-26 12:00:10|4428.41|4427.81|4427.41|4426.81|4428.41|4427.81|4427.41|4426.81|168
1643198420000|2022-01-26 12:00:20|4427.66|4427.06|4426.41|4425.81|4428.16|4427.56|4426.41|4425.81|193
1643198430000|2022-01-26 12:00:30|4426.16|4425.56|4424.91|4424.31|4426.41|4425.81|4424.53|4423.93|199
1643198440000|2022-01-26 12:00:40|4425.16|4424.56|4424.91|4424.31|4425.66|4425.06|4424.91|4424.31|91
1643198450000|2022-01-26 12:00:50|4424.66|4424.06|4424.66|4424.06|4424.91|4424.31|4424.41|4423.81|79
1643198460000|2022-01-26 12:01:00|4424.53|4423.93|4423.91|4423.31|4424.91|4424.31|4423.91|4423.31|86
1643198470000|2022-01-26 12:01:10|4424.66|4424.06|4423.41|4422.81|4424.91|4424.31|4422.91|4422.31|251
1643198480000|2022-01-26 12:01:20|4423.66|4423.06|4423.91|4423.31|4424.16|4423.56|4423.66|4423.06|142
1643198490000|2022-01-26 12:01:30|4423.66|4423.06|4423.41|4422.81|4423.91|4423.31|4423.16|4422.56|106
1643198500000|2022-01-26 12:01:40|4423.28|4422.68|4422.66|4422.06|4423.53|4422.93|4422.66|4422.06|125
1643198510000|2022-01-26 12:01:50|4422.91|4422.31|4422.91|4422.31|4422.91|4422.31|4422.41|4421.81|71
1643198520000|2022-01-26 12:02:00|4422.78|4422.18|4421.91|4421.31|4422.78|4422.18|4421.41|4420.81|187
1643198530000|2022-01-26 12:02:10|4421.66|4421.06|4422.16|4421.56|4422.16|4421.56|4421.41|4420.81|139
1643198540000|2022-01-26 12:02:20|4421.91|4421.31|4420.91|4420.31|4421.91|4421.31|4420.91|4420.31|153
1643198550000|2022-01-26 12:02:30|4420.66|4420.06|4421.16|4420.56|4421.28|4420.68|4420.66|4420.06|75
1643198560000|2022-01-26 12:02:40|4421.28|4420.68|4421.53|4420.93|4421.66|4421.06|4421.28|4420.68|45
1643198570000|2022-01-26 12:02:50|4421.66|4421.06|4421.53|4420.93|4421.91|4421.31|4421.53|4420.93|113
1643198580000|2022-01-26 12:03:00|4421.41|4420.81|4421.78|4421.18|4421.78|4421.18|4421.16|4420.56|45
1643198590000|2022-01-26 12:03:10|4421.91|4421.31|4420.41|4419.81|4421.91|4421.31|4420.41|4419.81|97
1643198600000|2022-01-26 12:03:20|4420.66|4420.06|4420.66|4420.06|4420.91|4420.31|4420.41|4419.81|78
1643198610000|2022-01-26 12:03:30|4420.78|4420.18|4420.16|4419.56|4420.91|4420.31|4420.16|4419.56|127
1643198620000|2022-01-26 12:03:40|4420.41|4419.81|4421.16|4420.56|4421.28|4420.68|4420.41|4419.81|83
1643198630000|2022-01-26 12:03:50|4421.28|4420.68|4420.53|4419.93|4421.28|4420.68|4420.41|4419.81|48
1643198640000|2022-01-26 12:04:00|4420.66|4420.06|4419.91|4419.31|4420.66|4420.06|4419.91|4419.31|216
1643198650000|2022-01-26 12:04:10|4419.78|4419.18|4419.91|4419.31|4419.91|4419.31|4419.66|4419.06|69
1643198660000|2022-01-26 12:04:20|4420.16|4419.56|4420.16|4419.56|4420.41|4419.81|4419.66|4419.06|151
1643198670000|2022-01-26 12:04:30|4419.91|4419.31|4419.16|4418.56|4419.91|4419.31|4419.03|4418.43|171
1643198680000|2022-01-26 12:04:40|4419.03|4418.43|4419.78|4419.18|4419.78|4419.18|4419.03|4418.43|48
1643198690000|2022-01-26 12:04:50|4419.66|4419.06|4420.16|4419.56|4420.41|4419.81|4419.66|4419.06|72
1643198700000|2022-01-26 12:05:00|4420.03|4419.43|4419.03|4418.43|4420.16|4419.56|4419.03|4418.43|188
1643198710000|2022-01-26 12:05:10|4418.91|4418.31|4419.53|4418.93|4419.66|4419.06|4418.91|4418.31|101
1643198720000|2022-01-26 12:05:20|4419.41|4418.81|4419.41|4418.81|4419.66|4419.06|4419.28|4418.68|84
1643198730000|2022-01-26 12:05:30|4419.66|4419.06|4419.41|4418.81|4419.66|4419.06|4419.28|4418.68|113
1643198740000|2022-01-26 12:05:40|4419.53|4418.93|4419.41|4418.81|4419.66|4419.06|4419.41|4418.81|36
1643198750000|2022-01-26 12:05:50|4419.66|4419.06|4419.66|4419.06|4419.66|4419.06|4419.53|4418.93|31
1643198760000|2022-01-26 12:06:00|4419.41|4418.81|4419.66|4419.06|4419.78|4419.18|4419.41|4418.81|189
1643198770000|2022-01-26 12:06:10|4419.78|4419.18|4420.78|4420.18|4420.78|4420.18|4419.78|4419.18|57
1643198780000|2022-01-26 12:06:20|4420.91|4420.31|4420.66|4420.06|4420.91|4420.31|4420.41|4419.81|91
1643198790000|2022-01-26 12:06:30|4420.78|4420.18|4421.16|4420.56|4421.16|4420.56|4420.78|4420.18|63
1643198800000|2022-01-26 12:06:40|4421.41|4420.81|4421.16|4420.56|4421.41|4420.81|4421.16|4420.56|113
1643198810000|2022-01-26 12:06:50|4421.28|4420.68|4421.66|4421.06|4421.78|4421.18|4421.28|4420.68|88
1643198820000|2022-01-26 12:07:00|4421.78|4421.18|4421.28|4420.68|4421.78|4421.18|4421.16|4420.56|52
1643198830000|2022-01-26 12:07:10|4421.16|4420.56|4421.53|4420.93|4421.66|4421.06|4421.16|4420.56|38
1643198840000|2022-01-26 12:07:20|4421.66|4421.06|4421.66|4421.06|4421.66|4421.06|4421.41|4420.81|20
1643198850000|2022-01-26 12:07:30|4421.41|4420.81|4421.91|4421.31|4421.91|4421.31|4421.16|4420.56|46
1643198860000|2022-01-26 12:07:40|4422.16|4421.56|4422.16|4421.56|4422.16|4421.56|4422.16|4421.56|24
1643198870000|2022-01-26 12:07:50|4422.66|4422.06|4422.66|4422.06|4422.91|4422.31|4422.16|4421.56|385
1643198880000|2022-01-26 12:08:00|4422.41|4421.81|4421.16|4420.56|4422.41|4421.81|4421.16|4420.56|150
1643198890000|2022-01-26 12:08:10|4420.66|4420.06|4420.16|4419.56|4421.16|4420.56|4420.16|4419.56|151
1643198900000|2022-01-26 12:08:20|4420.41|4419.81|4421.16|4420.56|4421.28|4420.68|4420.41|4419.81|217
1643198910000|2022-01-26 12:08:30|4420.91|4420.31|4420.91|4420.31|4421.03|4420.43|4420.41|4419.81|80
1643198920000|2022-01-26 12:08:40|4420.78|4420.18|4420.91|4420.31|4420.91|4420.31|4420.66|4420.06|15
1643198930000|2022-01-26 12:08:50|4421.03|4420.43|4420.91|4420.31|4421.41|4420.81|4420.91|4420.31|106
1643198940000|2022-01-26 12:09:00|4421.03|4420.43|4420.16|4419.56|4421.16|4420.56|4420.16|4419.56|340
1643198950000|2022-01-26 12:09:10|4420.41|4419.81|4419.91|4419.31|4420.41|4419.81|4419.91|4419.31|97
1643198960000|2022-01-26 12:09:20|4420.41|4419.81|4420.41|4419.81|4420.41|4419.81|4419.91|4419.31|170
1643198970000|2022-01-26 12:09:30|4420.66|4420.06|4420.66|4420.06|4421.16|4420.56|4420.53|4419.93|77
1643198980000|2022-01-26 12:09:40|4420.78|4420.18|4419.66|4419.06|4420.91|4420.31|4419.66|4419.06|77
1643198990000|2022-01-26 12:09:50|4419.91|4419.31|4420.41|4419.81|4420.66|4420.06|4419.91|4419.31|40
1643199000000|2022-01-26 12:10:00|4420.16|4419.56|4420.28|4419.68|4420.41|4419.81|4420.03|4419.43|38
1643199010000|2022-01-26 12:10:10|4420.16|4419.56|4419.41|4418.81|4420.41|4419.81|4419.41|4418.81|46
1643199020000|2022-01-26 12:10:20|4419.53|4418.93|4418.91|4418.31|4419.66|4419.06|4418.66|4418.06|75
1643199030000|2022-01-26 12:10:30|4418.66|4418.06|4417.66|4417.06|4418.78|4418.18|4417.41|4416.81|242
1643199040000|2022-01-26 12:10:40|4417.91|4417.31|4417.66|4417.06|4418.16|4417.56|4417.41|4416.81|161
1643199050000|2022-01-26 12:10:50|4418.16|4417.56|4417.66|4417.06|4418.16|4417.56|4417.66|4417.06|121
1643199060000|2022-01-26 12:11:00|4417.91|4417.31|4417.91|4417.31|4418.41|4417.81|4417.66|4417.06|77
1643199070000|2022-01-26 12:11:10|4418.41|4417.81|4419.53|4418.93|4419.66|4419.06|4418.41|4417.81|236
1643199080000|2022-01-26 12:11:20|4419.41|4418.81|4420.41|4419.81|4420.41|4419.81|4419.16|4418.56|150
1643199090000|2022-01-26 12:11:30|4420.53|4419.93|4420.03|4419.43|4420.66|4420.06|4419.78|4419.18|147
1643199100000|2022-01-26 12:11:40|4419.91|4419.31|4419.66|4419.06|4419.91|4419.31|4419.41|4418.81|44
1643199110000|2022-01-26 12:11:50|4419.41|4418.81|4420.03|4419.43|4420.28|4419.68|4419.41|4418.81|58
1643199120000|2022-01-26 12:12:00|4419.91|4419.31|4420.03|4419.43|4420.03|4419.43|4419.78|4419.18|21
1643199130000|2022-01-26 12:12:10|4420.16|4419.56|4420.41|4419.81|4420.41|4419.81|4419.91|4419.31|32
1643199140000|2022-01-26 12:12:20|4420.28|4419.68|4420.28|4419.68|4420.41|4419.81|4420.16|4419.56|13
1643199150000|2022-01-26 12:12:30|4420.41|4419.81|4420.66|4420.06|4420.78|4420.18|4420.28|4419.68|27
1643199160000|2022-01-26 12:12:40|4420.53|4419.93|4420.16|4419.56|4420.66|4420.06|4420.16|4419.56|32
1643199170000|2022-01-26 12:12:50|4420.03|4419.43|4420.53|4419.93|4420.66|4420.06|4419.91|4419.31|31
1643199180000|2022-01-26 12:13:00|4420.66|4420.06|4420.66|4420.06|4420.91|4420.31|4420.66|4420.06|16
1643199190000|2022-01-26 12:13:10|4420.78|4420.18|4420.66|4420.06|4421.03|4420.43|4420.66|4420.06|32
1643199200000|2022-01-26 12:13:20|4420.91|4420.31|4420.91|4420.31|4420.91|4420.31|4420.78|4420.18|9
1643199210000|2022-01-26 12:13:30|4420.78|4420.18|4420.66|4420.06|4420.91|4420.31|4420.16|4419.56|57
1643199220000|2022-01-26 12:13:40|4420.78|4420.18|4420.66|4420.06|4420.91|4420.31|4420.53|4419.93|8
1643199230000|2022-01-26 12:13:50|4420.41|4419.81|4420.16|4419.56|4420.41|4419.81|4419.91|4419.31|33
1643199240000|2022-01-26 12:14:00|4419.66|4419.06|4419.41|4418.81|4419.66|4419.06|4419.16|4418.56|62
1643199250000|2022-01-26 12:14:10|4419.28|4418.68|4418.41|4417.81|4419.41|4418.81|4418.41|4417.81|212
1643199260000|2022-01-26 12:14:20|4418.16|4417.56|4417.66|4417.06|4418.28|4417.68|4417.66|4417.06|122
1643199270000|2022-01-26 12:14:30|4417.78|4417.18|4415.91|4415.31|4417.91|4417.31|4415.91|4415.31|413
1643199280000|2022-01-26 12:14:40|4415.78|4415.18|4415.91|4415.31|4415.91|4415.31|4415.66|4415.06|292
1643199290000|2022-01-26 12:14:50|4415.66|4415.06|4415.66|4415.06|4415.66|4415.06|4415.66|4415.06|193
1643199300000|2022-01-26 12:15:00|4415.91|4415.31|4415.53|4414.93|4415.91|4415.31|4415.53|4414.93|184
1643199310000|2022-01-26 12:15:10|4415.41|4414.81|4414.66|4414.06|4415.53|4414.93|4414.28|4413.68|383
1643199320000|2022-01-26 12:15:20|4414.53|4413.93|4412.16|4411.56|4414.66|4414.06|4412.16|4411.56|367
1643199330000|2022-01-26 12:15:30|4412.28|4411.68|4413.41|4412.81|4413.66|4413.06|4411.66|4411.06|546
1643199340000|2022-01-26 12:15:40|4413.66|4413.06|4414.41|4413.81|4415.41|4414.81|4413.66|4413.06|248
1643199350000|2022-01-26 12:15:50|4414.53|4413.93|4415.91|4415.31|4415.91|4415.31|4414.53|4413.93|162
1643199360000|2022-01-26 12:16:00|4416.16|4415.56|4415.91|4415.31|4416.16|4415.56|4415.16|4414.56|199
1643199370000|2022-01-26 12:16:10|4416.16|4415.56|4416.41|4415.81|4416.66|4416.06|4415.91|4415.31|120
1643199380000|2022-01-26 12:16:20|4416.16|4415.56|4416.16|4415.56|4416.16|4415.56|4415.91|4415.31|45
1643199390000|2022-01-26 12:16:30|4415.66|4415.06|4415.91|4415.31|4415.91|4415.31|4415.66|4415.06|71
1643199400000|2022-01-26 12:16:40|4415.66|4415.06|4415.41|4414.81|4415.91|4415.31|4415.41|4414.81|51
1643199410000|2022-01-26 12:16:50|4415.16|4414.56|4414.16|4413.56|4415.16|4414.56|4414.16|4413.56|68
1643199420000|2022-01-26 12:17:00|4414.28|4413.68|4413.16|4412.56|4414.53|4413.93|4413.16|4412.56|123
1643199430000|2022-01-26 12:17:10|4413.41|4412.81|4413.91|4413.31|4413.91|4413.31|4412.91|4412.31|112
1643199440000|2022-01-26 12:17:20|4414.16|4413.56|4413.41|4412.81|4414.16|4413.56|4413.41|4412.81|108
1643199450000|2022-01-26 12:17:30|4413.53|4412.93|4413.41|4412.81|4413.66|4413.06|4413.28|4412.68|83
1643199460000|2022-01-26 12:17:40|4413.91|4413.31|4413.28|4412.68|4413.91|4413.31|4413.16|4412.56|75
1643199470000|2022-01-26 12:17:50|4413.41|4412.81|4414.16|4413.56|4414.16|4413.56|4413.16|4412.56|71
1643199480000|2022-01-26 12:18:00|4414.03|4413.43|4415.16|4414.56|4415.16|4414.56|4414.03|4413.43|81
1643199490000|2022-01-26 12:18:10|4414.78|4414.18|4414.91|4414.31|4414.91|4414.31|4414.66|4414.06|119
1643199500000|2022-01-26 12:18:20|4415.03|4414.43|4414.66|4414.06|4415.16|4414.56|4414.66|4414.06|78
1643199510000|2022-01-26 12:18:30|4414.78|4414.18|4415.16|4414.56|4415.16|4414.56|4414.78|4414.18|18
1643199520000|2022-01-26 12:18:40|4414.91|4414.31|4414.41|4413.81|4414.91|4414.31|4414.16|4413.56|90
1643199530000|2022-01-26 12:18:50|4413.91|4413.31|4414.16|4413.56|4414.16|4413.56|4413.91|4413.31|102
1643199540000|2022-01-26 12:19:00|4414.41|4413.81|4415.41|4414.81|4415.41|4414.81|4414.41|4413.81|173
1643199550000|2022-01-26 12:19:10|4415.28|4414.68|4415.16|4414.56|4415.41|4414.81|4415.16|4414.56|34
1643199560000|2022-01-26 12:19:20|4414.78|4414.18|4414.41|4413.81|4415.16|4414.56|4414.41|4413.81|54
1643199570000|2022-01-26 12:19:30|4414.66|4414.06|4414.41|4413.81|4415.16|4414.56|4414.41|4413.81|79
1643199580000|2022-01-26 12:19:40|4414.16|4413.56|4413.91|4413.31|4414.16|4413.56|4413.91|4413.31|34
1643199590000|2022-01-26 12:19:50|4414.16|4413.56|4412.66|4412.06|4414.16|4413.56|4412.66|4412.06|199
1643199600000|2022-01-26 12:20:00|4412.91|4412.31|4413.03|4412.43|4413.28|4412.68|4412.91|4412.31|83
1643199610000|2022-01-26 12:20:10|4413.16|4412.56|4412.41|4411.81|4413.41|4412.81|4412.41|4411.81|131
1643199620000|2022-01-26 12:20:20|4412.66|4412.06|4412.66|4412.06|4412.66|4412.06|4412.28|4411.68|110
1643199630000|2022-01-26 12:20:30|4412.41|4411.81|4412.41|4411.81|4412.66|4412.06|4412.16|4411.56|93
1643199640000|2022-01-26 12:20:40|4412.53|4411.93|4412.78|4412.18|4413.16|4412.56|4412.41|4411.81|26
1643199650000|2022-01-26 12:20:50|4412.91|4412.31|4412.91|4412.31|4413.41|4412.81|4412.91|4412.31|65
1643199660000|2022-01-26 12:21:00|4413.03|4412.43|4413.16|4412.56|4413.41|4412.81|4412.66|4412.06|59
1643199670000|2022-01-26 12:21:10|4413.41|4412.81|4412.91|4412.31|4413.41|4412.81|4412.91|4412.31|79
1643199680000|2022-01-26 12:21:20|4413.16|4412.56|4413.16|4412.56|4413.41|4412.81|4413.16|4412.56|53
1643199690000|2022-01-26 12:21:30|4413.41|4412.81|4413.41|4412.81|4413.41|4412.81|4413.41|4412.81|16
1643199700000|2022-01-26 12:21:40|4413.53|4412.93|4413.91|4413.31|4414.41|4413.81|4413.53|4412.93|81
1643199710000|2022-01-26 12:21:50|4414.03|4413.43|4414.16|4413.56|4414.28|4413.68|4413.91|4413.31|61
1643199720000|2022-01-26 12:22:00|4414.28|4413.68|4414.03|4413.43|4414.41|4413.81|4413.91|4413.31|62
1643199730000|2022-01-26 12:22:10|4413.91|4413.31|4414.16|4413.56|4414.16|4413.56|4413.91|4413.31|23
1643199740000|2022-01-26 12:22:20|4414.03|4413.43|4414.41|4413.81|4414.41|4413.81|4414.03|4413.43|32
1643199750000|2022-01-26 12:22:30|4414.66|4414.06|4414.91|4414.31|4414.91|4414.31|4414.66|4414.06|23
1643199760000|2022-01-26 12:22:40|4414.66|4414.06|4414.66|4414.06|4414.66|4414.06|4414.41|4413.81|19
1643199770000|2022-01-26 12:22:50|4414.41|4413.81|4414.53|4413.93|4414.66|4414.06|4414.41|4413.81|31
1643199780000|2022-01-26 12:23:00|4414.41|4413.81|4414.41|4413.81|4414.66|4414.06|4414.41|4413.81|43
1643199790000|2022-01-26 12:23:10|4414.66|4414.06|4413.16|4412.56|4414.66|4414.06|4413.16|4412.56|69
1643199800000|2022-01-26 12:23:20|4413.41|4412.81|4413.53|4412.93|4413.66|4413.06|4413.41|4412.81|30
1643199810000|2022-01-26 12:23:30|4413.66|4413.06|4412.91|4412.31|4413.66|4413.06|4412.91|4412.31|27
1643199820000|2022-01-26 12:23:40|4412.66|4412.06|4412.91|4412.31|4412.91|4412.31|4412.66|4412.06|23
1643199830000|2022-01-26 12:23:50|4412.41|4411.81|4411.91|4411.31|4412.53|4411.93|4411.66|4411.06|241
1643199840000|2022-01-26 12:24:00|4411.66|4411.06|4412.16|4411.56|4412.16|4411.56|4411.66|4411.06|83
1643199850000|2022-01-26 12:24:10|4412.41|4411.81|4412.16|4411.56|4412.66|4412.06|4411.91|4411.31|98
1643199860000|2022-01-26 12:24:20|4412.41|4411.81|4411.91|4411.31|4412.41|4411.81|4411.91|4411.31|56
1643199870000|2022-01-26 12:24:30|4411.66|4411.06|4410.16|4409.56|4411.66|4411.06|4410.03|4409.43|233
1643199880000|2022-01-26 12:24:40|4409.91|4409.31|4409.91|4409.31|4409.91|4409.31|4409.16|4408.56|367
1643199890000|2022-01-26 12:24:50|4410.41|4409.81|4409.91|4409.31|4410.66|4410.06|4409.66|4409.06|145
1643199900000|2022-01-26 12:25:00|4410.91|4410.31|4410.91|4410.31|4411.16|4410.56|4410.41|4409.81|149
1643199910000|2022-01-26 12:25:10|4411.16|4410.56|4411.28|4410.68|4411.91|4411.31|4411.16|4410.56|103
1643199920000|2022-01-26 12:25:20|4411.41|4410.81|4411.66|4411.06|4411.66|4411.06|4411.41|4410.81|50
1643199930000|2022-01-26 12:25:30|4411.91|4411.31|4411.66|4411.06|4412.41|4411.81|4411.66|4411.06|185
1643199940000|2022-01-26 12:25:40|4411.91|4411.31|4412.28|4411.68|4412.28|4411.68|4411.91|4411.31|47
1643199950000|2022-01-26 12:25:50|4412.41|4411.81|4411.91|4411.31|4412.41|4411.81|4411.66|4411.06|72
1643199960000|2022-01-26 12:26:00|4412.16|4411.56|4412.41|4411.81|4412.41|4411.81|4412.16|4411.56|70
1643199970000|2022-01-26 12:26:10|4412.91|4412.31|4412.91|4412.31|4412.91|4412.31|4412.41|4411.81|66
1643199980000|2022-01-26 12:26:20|4413.16|4412.56|4413.66|4413.06|4413.66|4413.06|4413.16|4412.56|67
1643199990000|2022-01-26 12:26:30|4413.41|4412.81|4413.41|4412.81|4413.41|4412.81|4413.16|4412.56|32
1643200000000|2022-01-26 12:26:40|4413.66|4413.06|4413.66|4413.06|4413.66|4413.06|4413.66|4413.06|9
1643200010000|2022-01-26 12:26:50|4413.41|4412.81|4413.66|4413.06|4413.66|4413.06|4413.41|4412.81|38
1643200020000|2022-01-26 12:27:00|4413.78|4413.18|4413.41|4412.81|4413.91|4413.31|4413.41|4412.81|35
1643200030000|2022-01-26 12:27:10|4413.53|4412.93|4413.66|4413.06|4413.91|4413.31|4413.41|4412.81|67
1643200040000|2022-01-26 12:27:20|4413.41|4412.81|4413.91|4413.31|4413.91|4413.31|4413.41|4412.81|16
1643200050000|2022-01-26 12:27:30|4414.16|4413.56|4414.16|4413.56|4414.41|4413.81|4414.16|4413.56|64
1643200060000|2022-01-26 12:27:40|4414.41|4413.81|4413.91|4413.31|4414.41|4413.81|4413.91|4413.31|23
1643200070000|2022-01-26 12:27:50|4414.03|4413.43|4413.66|4413.06|4414.16|4413.56|4413.66|4413.06|49
1643200080000|2022-01-26 12:28:00|4413.91|4413.31|4414.41|4413.81|4414.41|4413.81|4413.91|4413.31|41
1643200090000|2022-01-26 12:28:10|4414.53|4413.93|4415.16|4414.56|4415.16|4414.56|4414.16|4413.56|58
1643200100000|2022-01-26 12:28:20|||||||||6
1643200110000|2022-01-26 12:28:30|4414.91|4414.31|4414.91|4414.31|4415.16|4414.56|4414.91|4414.31|21
1643200120000|2022-01-26 12:28:40|4415.03|4414.43|4414.78|4414.18|4415.66|4415.06|4414.78|4414.18|181
1643200130000|2022-01-26 12:28:50|4414.66|4414.06|4414.66|4414.06|4414.66|4414.06|4414.41|4413.81|17
1643200140000|2022-01-26 12:29:00|4414.91|4414.31|4414.53|4413.93|4415.16|4414.56|4414.53|4413.93|78
1643200150000|2022-01-26 12:29:10|4414.91|4414.31|4414.91|4414.31|4415.41|4414.81|4414.91|4414.31|61
1643200160000|2022-01-26 12:29:20|4415.16|4414.56|4415.28|4414.68|4415.41|4414.81|4415.16|4414.56|60
1643200170000|2022-01-26 12:29:30|4415.41|4414.81|4415.16|4414.56|4415.41|4414.81|4415.03|4414.43|42
1643200180000|2022-01-26 12:29:40|4415.28|4414.68|4415.91|4415.31|4415.91|4415.31|4415.16|4414.56|69
1643200190000|2022-01-26 12:29:50|4416.16|4415.56|4416.41|4415.81|4416.41|4415.81|4415.91|4415.31|115
1643200200000|2022-01-26 12:30:00|4416.16|4415.56|4417.41|4416.81|4417.53|4416.93|4416.16|4415.56|214
1643200210000|2022-01-26 12:30:10|4417.91|4417.31|4417.41|4416.81|4417.91|4417.31|4417.16|4416.56|449
1643200220000|2022-01-26 12:30:20|4417.28|4416.68|4416.41|4415.81|4417.66|4417.06|4416.41|4415.81|175
1643200230000|2022-01-26 12:30:30|4416.53|4415.93|4417.16|4416.56|4417.41|4416.81|4416.16|4415.56|133
1643200240000|2022-01-26 12:30:40|4417.66|4417.06|4417.91|4417.31|4417.91|4417.31|4417.41|4416.81|189
1643200250000|2022-01-26 12:30:50|4417.66|4417.06|4417.16|4416.56|4417.91|4417.31|4416.91|4416.31|91
1643200260000|2022-01-26 12:31:00|4416.91|4416.31|4417.41|4416.81|4417.41|4416.81|4416.91|4416.31|58
1643200270000|2022-01-26 12:31:10|4417.91|4417.31|4418.41|4417.81|4418.66|4418.06|4417.91|4417.31|118
1643200280000|2022-01-26 12:31:20|4418.66|4418.06|4418.03|4417.43|4418.66|4418.06|4417.91|4417.31|58
1643200290000|2022-01-26 12:31:30|4417.91|4417.31|4417.16|4416.56|4418.16|4417.56|4417.16|4416.56|80
1643200300000|2022-01-26 12:31:40|4416.91|4416.31|4416.91|4416.31|4417.66|4417.06|4416.91|4416.31|93
1643200310000|2022-01-26 12:31:50|4417.16|4416.56|4417.16|4416.56|4417.16|4416.56|4417.16|4416.56|61
1643200320000|2022-01-26 12:32:00|4416.66|4416.06|4416.41|4415.81|4416.66|4416.06|4416.16|4415.56|80
1643200330000|2022-01-26 12:32:10|4416.16|4415.56|4416.16|4415.56|4416.41|4415.81|4415.66|4415.06|200
1643200340000|2022-01-26 12:32:20|4415.91|4415.31|4416.91|4416.31|4416.91|4416.31|4415.66|4415.06|58
1643200350000|2022-01-26 12:32:30|4416.41|4415.81|4416.66|4416.06|4416.66|4416.06|4415.91|4415.31|149
1643200360000|2022-01-26 12:32:40|4416.41|4415.81|4416.03|4415.43|4416.41|4415.81|4416.03|4415.43|124
1643200370000|2022-01-26 12:32:50|4416.16|4415.56|4416.16|4415.56|4416.41|4415.81|4416.03|4415.43|101
1643200380000|2022-01-26 12:33:00|4416.28|4415.68|4415.16|4414.56|4416.41|4415.81|4415.16|4414.56|145
1643200390000|2022-01-26 12:33:10|4415.28|4414.68|4416.16|4415.56|4416.16|4415.56|4415.28|4414.68|141
1643200400000|2022-01-26 12:33:20|4415.91|4415.31|4416.16|4415.56|4416.16|4415.56|4415.53|4414.93|86
1643200410000|2022-01-26 12:33:30|4416.66|4416.06|4416.66|4416.06|4416.91|4416.31|4416.41|4415.81|110
1643200420000|2022-01-26 12:33:40|4416.41|4415.81|4416.41|4415.81|4416.66|4416.06|4416.41|4415.81|27
1643200430000|2022-01-26 12:33:50|4416.53|4415.93|4416.16|4415.56|4416.53|4415.93|4415.91|4415.31|37
1643200440000|2022-01-26 12:34:00|4415.91|4415.31|4416.66|4416.06|4416.78|4416.18|4415.91|4415.31|69
1643200450000|2022-01-26 12:34:10|4416.91|4416.31|4416.66|4416.06|4416.91|4416.31|4416.41|4415.81|66
1643200460000|2022-01-26 12:34:20|4416.41|4415.81|4415.66|4415.06|4416.41|4415.81|4415.66|4415.06|103
1643200470000|2022-01-26 12:34:30|4415.91|4415.31|4415.91|4415.31|4416.41|4415.81|4415.66|4415.06|80
1643200480000|2022-01-26 12:34:40|4416.16|4415.56|4416.53|4415.93|4416.66|4416.06|4415.91|4415.31|85
1643200490000|2022-01-26 12:34:50|4416.66|4416.06|4417.16|4416.56|4417.16|4416.56|4416.41|4415.81|192
1643200500000|2022-01-26 12:35:00|4416.91|4416.31|4417.16|4416.56|4417.16|4416.56|4416.41|4415.81|63
1643200510000|2022-01-26 12:35:10|4417.41|4416.81|4417.66|4417.06|4417.66|4417.06|4417.16|4416.56|51
1643200520000|2022-01-26 12:35:20|4417.78|4417.18|4417.66|4417.06|4418.16|4417.56|4417.66|4417.06|24
1643200530000|2022-01-26 12:35:30|4417.78|4417.18|4417.66|4417.06|4417.91|4417.31|4417.41|4416.81|55
1643200540000|2022-01-26 12:35:40|4417.91|4417.31|4417.91|4417.31|4417.91|4417.31|4417.41|4416.81|42
1643200550000|2022-01-26 12:35:50|4417.41|4416.81|4417.41|4416.81|4417.41|4416.81|4417.16|4416.56|40
1643200560000|2022-01-26 12:36:00|4417.91|4417.31|4417.41|4416.81|4417.91|4417.31|4417.28|4416.68|43
1643200570000|2022-01-26 12:36:10|4417.53|4416.93|4418.16|4417.56|4418.16|4417.56|4417.41|4416.81|49
1643200580000|2022-01-26 12:36:20|4418.03|4417.43|4418.16|4417.56|4418.16|4417.56|4418.03|4417.43|21
1643200590000|2022-01-26 12:36:30|4418.41|4417.81|4419.16|4418.56|4419.16|4418.56|4418.41|4417.81|153
1643200600000|2022-01-26 12:36:40|4418.91|4418.31|4418.91|4418.31|4418.91|4418.31|4418.91|4418.31|32
1643200610000|2022-01-26 12:36:50|4418.66|4418.06|4418.66|4418.06|4418.66|4418.06|4418.41|4417.81|37
1643200620000|2022-01-26 12:37:00|4418.16|4417.56|4418.16|4417.56|4418.16|4417.56|4417.66|4417.06|139
1643200630000|2022-01-26 12:37:10|4418.28|4417.68|4418.28|4417.68|4418.28|4417.68|4417.91|4417.31|26
1643200640000|2022-01-26 12:37:20|4418.16|4417.56|4418.91|4418.31|4419.03|4418.43|4418.16|4417.56|12
1643200650000|2022-01-26 12:37:30|4419.03|4418.43|4418.16|4417.56|4419.41|4418.81|4418.16|4417.56|76
1643200660000|2022-01-26 12:37:40|4418.41|4417.81|4418.41|4417.81|4418.41|4417.81|4418.03|4417.43|89
1643200670000|2022-01-26 12:37:50|4418.16|4417.56|4418.66|4418.06|4418.66|4418.06|4418.16|4417.56|18
1643200680000|2022-01-26 12:38:00|4418.78|4418.18|4418.91|4418.31|4419.16|4418.56|4418.78|4418.18|47
1643200690000|2022-01-26 12:38:10|4419.16|4418.56|4419.16|4418.56|4419.16|4418.56|4419.16|4418.56|11
1643200700000|2022-01-26 12:38:20|4418.91|4418.31|4418.41|4417.81|4418.91|4418.31|4418.41|4417.81|27
1643200710000|2022-01-26 12:38:30|4418.66|4418.06|4418.91|4418.31|4418.91|4418.31|4418.66|4418.06|23
1643200720000|2022-01-26 12:38:40|4418.66|4418.06|4418.66|4418.06|4418.78|4418.18|4418.66|4418.06|16
1643200730000|2022-01-26 12:38:50|4418.53|4417.93|4418.66|4418.06|4418.66|4418.06|4418.53|4417.93|30
1643200740000|2022-01-26 12:39:00|4418.78|4418.18|4417.91|4417.31|4418.78|4418.18|4417.91|4417.31|97
1643200750000|2022-01-26 12:39:10|4418.03|4417.43|4418.16|4417.56|4418.16|4417.56|4417.91|4417.31|41
1643200760000|2022-01-26 12:39:20|4417.91|4417.31|4417.41|4416.81|4417.91|4417.31|4417.28|4416.68|38
1643200770000|2022-01-26 12:39:30|4417.28|4416.68|4417.16|4416.56|4417.41|4416.81|4417.16|4416.56|53
1643200780000|2022-01-26 12:39:40|4417.28|4416.68|4417.41|4416.81|4417.41|4416.81|4417.16|4416.56|40
1643200790000|2022-01-26 12:39:50|4417.91|4417.31|4418.16|4417.56|4418.16|4417.56|4417.91|4417.31|37
1643200800000|2022-01-26 12:40:00|4418.28|4417.68|4418.16|4417.56|4418.41|4417.81|4418.16|4417.56|76
1643200810000|2022-01-26 12:40:10|4418.03|4417.43|4417.16|4416.56|4418.16|4417.56|4416.66|4416.06|179
1643200820000|2022-01-26 12:40:20|4417.41|4416.81|4417.41|4416.81|4417.66|4417.06|4417.16|4416.56|26
1643200830000|2022-01-26 12:40:30|4417.66|4417.06|4417.41|4416.81|4417.66|4417.06|4417.16|4416.56|24
1643200840000|2022-01-26 12:40:40|4416.91|4416.31|4417.41|4416.81|4417.41|4416.81|4416.91|4416.31|28
1643200850000|2022-01-26 12:40:50|4417.16|4416.56|4415.91|4415.31|4417.16|4416.56|4415.91|4415.31|120
1643200860000|2022-01-26 12:41:00|4416.16|4415.56|4417.03|4416.43|4417.16|4416.56|4416.16|4415.56|63
1643200870000|2022-01-26 12:41:10|4416.91|4416.31|4416.66|4416.06|4417.16|4416.56|4416.41|4415.81|29
1643200880000|2022-01-26 12:41:20|4416.91|4416.31|4416.66|4416.06|4416.91|4416.31|4416.66|4416.06|32
1643200890000|2022-01-26 12:41:30|4416.78|4416.18|4416.78|4416.18|4416.91|4416.31|4416.66|4416.06|95
1643200900000|2022-01-26 12:41:40|4416.66|4416.06|4416.41|4415.81|4416.66|4416.06|4416.41|4415.81|14
1643200910000|2022-01-26 12:41:50|4416.53|4415.93|4415.91|4415.31|4416.91|4416.31|4415.91|4415.31|193
1643200920000|2022-01-26 12:42:00|4415.78|4415.18|4415.41|4414.81|4415.78|4415.18|4415.16|4414.56|90
1643200930000|2022-01-26 12:42:10|4415.28|4414.68|4415.03|4414.43|4415.28|4414.68|4415.03|4414.43|62
1643200940000|2022-01-26 12:42:20|4415.16|4414.56|4414.91|4414.31|4415.16|4414.56|4414.66|4414.06|50
1643200950000|2022-01-26 12:42:30|4415.16|4414.56|4415.16|4414.56|4415.16|4414.56|4415.16|4414.56|9
1643200960000|2022-01-26 12:42:40|4415.03|4414.43|4415.41|4414.81|4415.66|4415.06|4415.03|4414.43|57
1643200970000|2022-01-26 12:42:50|4415.16|4414.56|4414.91|4414.31|4415.16|4414.56|4414.66|4414.06|64
1643200980000|2022-01-26 12:43:00|4414.41|4413.81|4413.66|4413.06|4414.66|4414.06|4413.41|4412.81|282
1643200990000|2022-01-26 12:43:10|4413.41|4412.81|4413.41|4412.81|4413.66|4413.06|4412.91|4412.31|110
1643201000000|2022-01-26 12:43:20|4413.16|4412.56|4412.91|4412.31|4413.41|4412.81|4412.91|4412.31|49
1643201010000|2022-01-26 12:43:30|4412.41|4411.81|4412.16|4411.56|4412.41|4411.81|4412.16|4411.56|136
1643201020000|2022-01-26 12:43:40|4412.41|4411.81|4412.41|4411.81|4412.41|4411.81|4412.16|4411.56|87
1643201030000|2022-01-26 12:43:50|4412.28|4411.68|4412.41|4411.81|4412.41|4411.81|4412.16|4411.56|82
1643201040000|2022-01-26 12:44:00|4412.16|4411.56|4412.16|4411.56|4412.41|4411.81|4412.16|4411.56|90
1643201050000|2022-01-26 12:44:10|4412.28|4411.68|4411.91|4411.31|4412.41|4411.81|4411.66|4411.06|92
1643201060000|2022-01-26 12:44:20|4412.16|4411.56|4411.91|4411.31|4412.16|4411.56|4411.91|4411.31|53
1643201070000|2022-01-26 12:44:30|4412.16|4411.56|4412.16|4411.56|4412.41|4411.81|4412.16|4411.56|57
1643201080000|2022-01-26 12:44:40|4412.28|4411.68|4411.91|4411.31|4412.28|4411.68|4411.91|4411.31|24
1643201090000|2022-01-26 12:44:50|4412.16|4411.56|4412.41|4411.81|4412.78|4412.18|4412.16|4411.56|55
1643201100000|2022-01-26 12:45:00|4412.66|4412.06|4412.41|4411.81|4413.16|4412.56|4412.41|4411.81|46
1643201110000|2022-01-26 12:45:10|4412.53|4411.93|4411.91|4411.31|4412.53|4411.93|4411.91|4411.31|36
1643201120000|2022-01-26 12:45:20|4411.66|4411.06|4411.66|4411.06|4412.16|4411.56|4411.66|4411.06|46
1643201130000|2022-01-26 12:45:30|4411.91|4411.31|4412.16|4411.56|4412.41|4411.81|4411.91|4411.31|58
1643201140000|2022-01-26 12:45:40|4411.91|4411.31|4412.41|4411.81|4412.66|4412.06|4411.91|4411.31|28
1643201150000|2022-01-26 12:45:50|4412.66|4412.06|4413.41|4412.81|4413.41|4412.81|4412.53|4411.93|34
1643201160000|2022-01-26 12:46:00|4413.66|4413.06|4413.16|4412.56|4413.66|4413.06|4413.16|4412.56|26
1643201170000|2022-01-26 12:46:10|4412.66|4412.06|4412.91|4412.31|4412.91|4412.31|4412.41|4411.81|27
1643201180000|2022-01-26 12:46:20|4413.03|4412.43|4413.78|4413.18|4413.91|4413.31|4413.03|4412.43|85
1643201190000|2022-01-26 12:46:30|4413.91|4413.31|4414.16|4413.56|4414.16|4413.56|4413.91|4413.31|13
1643201200000|2022-01-26 12:46:40|4414.41|4413.81|4414.41|4413.81|4414.66|4414.06|4414.28|4413.68|71
1643201210000|2022-01-26 12:46:50|4413.91|4413.31|4414.16|4413.56|4414.41|4413.81|4413.91|4413.31|54
1643201220000|2022-01-26 12:47:00|4413.91|4413.31|4413.91|4413.31|4414.16|4413.56|4413.78|4413.18|95
1643201230000|2022-01-26 12:47:10|4413.78|4413.18|4413.91|4413.31|4413.91|4413.31|4413.66|4413.06|13
1643201240000|2022-01-26 12:47:20|4413.78|4413.18|4412.41|4411.81|4413.91|4413.31|4412.41|4411.81|126
1643201250000|2022-01-26 12:47:30|4412.28|4411.68|4411.66|4411.06|4412.28|4411.68|4411.41|4410.81|55
1643201260000|2022-01-26 12:47:40|4411.91|4411.31|4411.66|4411.06|4411.91|4411.31|4411.41|4410.81|81
1643201270000|2022-01-26 12:47:50|4411.91|4411.31|4412.66|4412.06|4412.91|4412.31|4411.66|4411.06|98
1643201280000|2022-01-26 12:48:00|4412.41|4411.81|4412.41|4411.81|4412.66|4412.06|4412.16|4411.56|91
1643201290000|2022-01-26 12:48:10|4412.16|4411.56|4413.16|4412.56|4413.66|4413.06|4412.16|4411.56|184
1643201300000|2022-01-26 12:48:20|4413.03|4412.43|4413.16|4412.56|4413.16|4412.56|4412.91|4412.31|93
1643201310000|2022-01-26 12:48:30|4412.91|4412.31|4413.16|4412.56|4413.66|4413.06|4412.91|4412.31|134
1643201320000|2022-01-26 12:48:40|4413.03|4412.43|4412.91|4412.31|4413.41|4412.81|4412.66|4412.06|53
1643201330000|2022-01-26 12:48:50|4413.16|4412.56|4413.41|4412.81|4413.41|4412.81|4412.91|4412.31|45
1643201340000|2022-01-26 12:49:00|4413.16|4412.56|4412.66|4412.06|4413.16|4412.56|4412.41|4411.81|78
1643201350000|2022-01-26 12:49:10|4412.41|4411.81|4411.91|4411.31|4412.78|4412.18|4411.91|4411.31|39
1643201360000|2022-01-26 12:49:20|4412.03|4411.43|4412.03|4411.43|4412.41|4411.81|4411.41|4410.81|75
1643201370000|2022-01-26 12:49:30|4411.91|4411.31|4411.91|4411.31|4412.16|4411.56|4411.66|4411.06|29
1643201380000|2022-01-26 12:49:40|4411.66|4411.06|4410.66|4410.06|4411.91|4411.31|4410.66|4410.06|100
1643201390000|2022-01-26 12:49:50|4410.91|4410.31|4411.28|4410.68|4411.78|4411.18|4410.91|4410.31|65
1643201400000|2022-01-26 12:50:00|4411.41|4410.81|4412.66|4412.06|4412.91|4412.31|4411.28|4410.68|102
1643201410000|2022-01-26 12:50:10|4412.91|4412.31|4412.78|4412.18|4413.16|4412.56|4412.66|4412.06|63
1643201420000|2022-01-26 12:50:20|4412.91|4412.31|4413.91|4413.31|4413.91|4413.31|4412.91|4412.31|47
1643201430000|2022-01-26 12:50:30|4414.03|4413.43|4414.03|4413.43|4414.41|4413.81|4413.91|4413.31|94
1643201440000|2022-01-26 12:50:40|4414.16|4413.56|4413.66|4413.06|4414.16|4413.56|4413.16|4412.56|33
1643201450000|2022-01-26 12:50:50|4413.91|4413.31|4413.16|4412.56|4413.91|4413.31|4413.16|4412.56|67
1643201460000|2022-01-26 12:51:00|4413.41|4412.81|4414.16|4413.56|4414.16|4413.56|4412.91|4412.31|95
1643201470000|2022-01-26 12:51:10|4414.41|4413.81|4414.91|4414.31|4414.91|4414.31|4414.41|4413.81|67
1643201480000|2022-01-26 12:51:20|4414.66|4414.06|4414.16|4413.56|4414.66|4414.06|4413.91|4413.31|116
1643201490000|2022-01-26 12:51:30|4413.91|4413.31|4413.91|4413.31|4413.91|4413.31|4413.66|4413.06|36
1643201500000|2022-01-26 12:51:40|4413.66|4413.06|4413.91|4413.31|4413.91|4413.31|4413.66|4413.06|49
1643201510000|2022-01-26 12:51:50|4414.16|4413.56|4414.16|4413.56|4414.16|4413.56|4414.16|4413.56|21
1643201520000|2022-01-26 12:52:00|4414.66|4414.06|4414.91|4414.31|4414.91|4414.31|4414.41|4413.81|29
1643201530000|2022-01-26 12:52:10|4414.66|4414.06|4414.66|4414.06|4414.91|4414.31|4414.28|4413.68|95
1643201540000|2022-01-26 12:52:20|4414.91|4414.31|4414.16|4413.56|4414.91|4414.31|4414.16|4413.56|33
1643201550000|2022-01-26 12:52:30|4414.41|4413.81|4414.66|4414.06|4415.16|4414.56|4414.41|4413.81|64
1643201560000|2022-01-26 12:52:40|4414.41|4413.81|4414.16|4413.56|4414.53|4413.93|4414.16|4413.56|14
1643201570000|2022-01-26 12:52:50|4414.41|4413.81|4414.16|4413.56|4414.41|4413.81|4414.16|4413.56|25
1643201580000|2022-01-26 12:53:00|4414.41|4413.81|4415.53|4414.93|4415.53|4414.93|4414.41|4413.81|71
1643201590000|2022-01-26 12:53:10|4415.41|4414.81|4415.16|4414.56|4415.66|4415.06|4414.91|4414.31|47
1643201600000|2022-01-26 12:53:20|4415.28|4414.68|4415.41|4414.81|4415.41|4414.81|4415.16|4414.56|48
1643201610000|2022-01-26 12:53:30|4415.28|4414.68|4415.16|4414.56|4415.41|4414.81|4415.16|4414.56|19
1643201620000|2022-01-26 12:53:40|4414.91|4414.31|4414.91|4414.31|4415.16|4414.56|4414.78|4414.18|14
1643201630000|2022-01-26 12:53:50|4415.16|4414.56|4414.91|4414.31|4415.41|4414.81|4414.66|4414.06|37
1643201640000|2022-01-26 12:54:00|4414.78|4414.18|4414.91|4414.31|4414.91|4414.31|4414.78|4414.18|37
1643201650000|2022-01-26 12:54:10|4414.66|4414.06|4415.41|4414.81|4415.41|4414.81|4414.53|4413.93|84
1643201660000|2022-01-26 12:54:20|4415.16|4414.56|4415.66|4415.06|4415.66|4415.06|4414.91|4414.31|13
1643201670000|2022-01-26 12:54:30|4415.91|4415.31|4416.91|4416.31|4417.16|4416.56|4415.78|4415.18|291
1643201680000|2022-01-26 12:54:40|4416.66|4416.06|4417.41|4416.81|4417.41|4416.81|4416.41|4415.81|93
1643201690000|2022-01-26 12:54:50|4417.28|4416.68|4416.66|4416.06|4417.41|4416.81|4416.66|4416.06|243
1643201700000|2022-01-26 12:55:00|4416.91|4416.31|4416.91|4416.31|4416.91|4416.31|4416.66|4416.06|43
1643201710000|2022-01-26 12:55:10|4416.66|4416.06|4416.53|4415.93|4416.66|4416.06|4416.41|4415.81|58
1643201720000|2022-01-26 12:55:20|4416.41|4415.81|4416.78|4416.18|4416.91|4416.31|4416.41|4415.81|11
1643201730000|2022-01-26 12:55:30|4416.66|4416.06|4417.91|4417.31|4417.91|4417.31|4416.66|4416.06|124
1643201740000|2022-01-26 12:55:40|4417.66|4417.06|4417.91|4417.31|4418.16|4417.56|4417.66|4417.06|110
1643201750000|2022-01-26 12:55:50|4417.66|4417.06|4417.66|4417.06|4418.03|4417.43|4417.66|4417.06|49
1643201760000|2022-01-26 12:56:00|4417.78|4417.18|4417.41|4416.81|4417.91|4417.31|4417.16|4416.56|46
1643201770000|2022-01-26 12:56:10|4417.28|4416.68|4418.16|4417.56|4418.16|4417.56|4417.28|4416.68|63
1643201780000|2022-01-26 12:56:20|||||||||73
1643201790000|2022-01-26 12:56:30|4417.91|4417.31|4417.91|4417.31|4418.16|4417.56|4417.91|4417.31|31
1643201800000|2022-01-26 12:56:40|4418.03|4417.43|4417.16|4416.56|4418.16|4417.56|4417.16|4416.56|95
1643201810000|2022-01-26 12:56:50|4417.41|4416.81|4415.91|4415.31|4417.41|4416.81|4415.91|4415.31|391
1643201820000|2022-01-26 12:57:00|4416.16|4415.56|4416.41|4415.81|4416.41|4415.81|4416.16|4415.56|29
1643201830000|2022-01-26 12:57:10|4416.16|4415.56|4416.66|4416.06|4416.91|4416.31|4416.16|4415.56|64
1643201840000|2022-01-26 12:57:20|4416.53|4415.93|4416.16|4415.56|4416.66|4416.06|4416.16|4415.56|44
1643201850000|2022-01-26 12:57:30|4416.41|4415.81|4415.91|4415.31|4416.41|4415.81|4415.91|4415.31|63
1643201860000|2022-01-26 12:57:40|4416.16|4415.56|4415.91|4415.31|4416.16|4415.56|4415.78|4415.18|50
1643201870000|2022-01-26 12:57:50|4416.16|4415.56|4416.66|4416.06|4416.66|4416.06|4416.16|4415.56|41
1643201880000|2022-01-26 12:58:00|4416.53|4415.93|4416.66|4416.06|4416.91|4416.31|4416.41|4415.81|22
1643201890000|2022-01-26 12:58:10|4416.16|4415.56|4416.16|4415.56|4416.16|4415.56|4415.91|4415.31|42
1643201900000|2022-01-26 12:58:20|4415.91|4415.31|4415.91|4415.31|4415.91|4415.31|4415.91|4415.31|25
1643201910000|2022-01-26 12:58:30|4416.03|4415.43|4416.16|4415.56|4416.41|4415.81|4415.91|4415.31|49
1643201920000|2022-01-26 12:58:40|4416.03|4415.43|4416.16|4415.56|4416.41|4415.81|4416.03|4415.43|19
1643201930000|2022-01-26 12:58:50|4415.91|4415.31|4415.41|4414.81|4415.91|4415.31|4415.16|4414.56|96
1643201940000|2022-01-26 12:59:00|4415.28|4414.68|4415.16|4414.56|4415.28|4414.68|4415.03|4414.43|33
1643201950000|2022-01-26 12:59:10|4415.03|4414.43|4415.16|4414.56|4415.16|4414.56|4414.91|4414.31|23
1643201960000|2022-01-26 12:59:20|4415.03|4414.43|4415.41|4414.81|4415.66|4415.06|4415.03|4414.43|73
1643201970000|2022-01-26 12:59:30|4415.66|4415.06|4415.91|4415.31|4415.91|4415.31|4415.41|4414.81|49
1643201980000|2022-01-26 12:59:40|4415.66|4415.06|4415.41|4414.81|4415.91|4415.31|4415.41|4414.81|30
1643201990000|2022-01-26 12:59:50|4415.16|4414.56|4415.16|4414.56|4415.41|4414.81|4415.03|4414.43|58
1643202000000|2022-01-26 13:00:00|4415.91|4415.31|4416.41|4415.81|4416.66|4416.06|4415.66|4415.06|156
1643202010000|2022-01-26 13:00:10|4416.16|4415.56|4415.41|4414.81|4416.16|4415.56|4414.16|4413.56|149
1643202020000|2022-01-26 13:00:20|4415.91|4415.31|4415.91|4415.31|4416.66|4416.06|4415.66|4415.06|130
1643202030000|2022-01-26 13:00:30|4415.66|4415.06|4415.16|4414.56|4415.66|4415.06|4414.91|4414.31|86
1643202040000|2022-01-26 13:00:40|4415.53|4414.93|4415.66|4415.06|4415.91|4415.31|4415.16|4414.56|147
1643202050000|2022-01-26 13:00:50|4415.91|4415.31|4415.91|4415.31|4415.91|4415.31|4415.41|4414.81|148
1643202060000|2022-01-26 13:01:00|4416.16|4415.56|4417.16|4416.56|4417.41|4416.81|4416.16|4415.56|172
1643202070000|2022-01-26 13:01:10|4417.41|4416.81|4418.91|4418.31|4419.03|4418.43|4417.41|4416.81|160
1643202080000|2022-01-26 13:01:20|4419.16|4418.56|4419.16|4418.56|4419.16|4418.56|4418.91|4418.31|89
1643202090000|2022-01-26 13:01:30|4418.91|4418.31|4419.91|4419.31|4419.91|4419.31|4418.66|4418.06|97
1643202100000|2022-01-26 13:01:40|4420.16|4419.56|4419.91|4419.31|4420.66|4420.06|4419.91|4419.31|162
1643202110000|2022-01-26 13:01:50|4419.78|4419.18|4419.53|4418.93|4420.16|4419.56|4419.41|4418.81|100
1643202120000|2022-01-26 13:02:00|4419.41|4418.81|4419.41|4418.81|4419.91|4419.31|4419.41|4418.81|88
1643202130000|2022-01-26 13:02:10|4419.53|4418.93|4419.16|4418.56|4419.53|4418.93|4419.16|4418.56|38
1643202140000|2022-01-26 13:02:20|4419.28|4418.68|4419.41|4418.81|4419.53|4418.93|4418.91|4418.31|120
1643202150000|2022-01-26 13:02:30|4419.66|4419.06|4420.16|4419.56|4420.16|4419.56|4419.53|4418.93|57
1643202160000|2022-01-26 13:02:40|4420.41|4419.81|4419.91|4419.31|4420.66|4420.06|4419.91|4419.31|75
1643202170000|2022-01-26 13:02:50|4420.03|4419.43|4419.91|4419.31|4420.41|4419.81|4419.16|4418.56|120
1643202180000|2022-01-26 13:03:00|4420.03|4419.43|4420.03|4419.43|4420.16|4419.56|4419.91|4419.31|69
1643202190000|2022-01-26 13:03:10|4420.16|4419.56|4420.16|4419.56|4420.41|4419.81|4419.78|4419.18|166
1643202200000|2022-01-26 13:03:20|4420.03|4419.43|4420.03|4419.43|4420.16|4419.56|4419.91|4419.31|74
1643202210000|2022-01-26 13:03:30|4420.16|4419.56|4420.41|4419.81|4420.41|4419.81|4420.16|4419.56|22
1643202220000|2022-01-26 13:03:40|4420.66|4420.06|4421.66|4421.06|4421.66|4421.06|4420.66|4420.06|170
1643202230000|2022-01-26 13:03:50|4421.91|4421.31|4422.16|4421.56|4422.41|4421.81|4421.66|4421.06|151
1643202240000|2022-01-26 13:04:00|4421.91|4421.31|4422.78|4422.18|4423.16|4422.56|4421.91|4421.31|168
1643202250000|2022-01-26 13:04:10|4422.91|4422.31|4423.41|4422.81|4423.66|4423.06|4422.91|4422.31|162
1643202260000|2022-01-26 13:04:20|4423.53|4422.93|4424.66|4424.06|4424.91|4424.31|4423.41|4422.81|357
1643202270000|2022-01-26 13:04:30|4424.41|4423.81|4424.41|4423.81|4424.41|4423.81|4423.66|4423.06|202
1643202280000|2022-01-26 13:04:40|4424.66|4424.06|4424.53|4423.93|4424.78|4424.18|4424.16|4423.56|619
1643202290000|2022-01-26 13:04:50|4424.66|4424.06|4424.41|4423.81|4424.66|4424.06|4423.91|4423.31|545
1643202300000|2022-01-26 13:05:00|4424.28|4423.68|4424.41|4423.81|4424.41|4423.81|4424.28|4423.68|75
1643202310000|2022-01-26 13:05:10|4423.66|4423.06|4423.41|4422.81|4423.91|4423.31|4423.16|4422.56|274
1643202320000|2022-01-26 13:05:20|4423.66|4423.06|4423.16|4422.56|4423.66|4423.06|4423.16|4422.56|134
1643202330000|2022-01-26 13:05:30|4423.41|4422.81|4423.16|4422.56|4423.41|4422.81|4423.16|4422.56|93
1643202340000|2022-01-26 13:05:40|4423.03|4422.43|4422.91|4422.31|4423.16|4422.56|4422.66|4422.06|95
1643202350000|2022-01-26 13:05:50|4422.66|4422.06|4423.28|4422.68|4423.28|4422.68|4422.66|4422.06|107
1643202360000|2022-01-26 13:06:00|4423.41|4422.81|4423.41|4422.81|4423.41|4422.81|4422.66|4422.06|129
1643202370000|2022-01-26 13:06:10|4423.16|4422.56|4423.03|4422.43|4423.16|4422.56|4422.91|4422.31|71
1643202380000|2022-01-26 13:06:20|4423.16|4422.56|4422.16|4421.56|4423.16|4422.56|4422.16|4421.56|132
1643202390000|2022-01-26 13:06:30|4422.41|4421.81|4422.41|4421.81|4422.41|4421.81|4422.16|4421.56|90
1643202400000|2022-01-26 13:06:40|4422.66|4422.06|4421.66|4421.06|4422.66|4422.06|4421.66|4421.06|137
1643202410000|2022-01-26 13:06:50|4421.53|4420.93|4421.41|4420.81|4421.53|4420.93|4421.41|4420.81|60
1643202420000|2022-01-26 13:07:00|4421.66|4421.06|4422.16|4421.56|4422.16|4421.56|4421.53|4420.93|103
1643202430000|2022-01-26 13:07:10|4422.03|4421.43|4422.41|4421.81|4422.91|4422.31|4422.03|4421.43|132
1643202440000|2022-01-26 13:07:20|4422.53|4421.93|4423.16|4422.56|4423.41|4422.81|4422.53|4421.93|331
1643202450000|2022-01-26 13:07:30|4423.03|4422.43|4422.91|4422.31|4423.16|4422.56|4422.66|4422.06|43
1643202460000|2022-01-26 13:07:40|4423.16|4422.56|4423.16|4422.56|4423.16|4422.56|4422.91|4422.31|38
1643202470000|2022-01-26 13:07:50|||||||||46
1643202480000|2022-01-26 13:08:00|4423.03|4422.43|4423.16|4422.56|4423.16|4422.56|4422.91|4422.31|52
1643202490000|2022-01-26 13:08:10|4423.28|4422.68|4422.41|4421.81|4423.28|4422.68|4422.41|4421.81|51
1643202500000|2022-01-26 13:08:20|4422.66|4422.06|4422.91|4422.31|4423.03|4422.43|4422.66|4422.06|62
1643202510000|2022-01-26 13:08:30|4422.78|4422.18|4422.91|4422.31|4422.91|4422.31|4422.78|4422.18|65
1643202520000|2022-01-26 13:08:40|4423.03|4422.43|4423.03|4422.43|4423.03|4422.43|4422.91|4422.31|36
1643202530000|2022-01-26 13:08:50|4422.91|4422.31|4422.66|4422.06|4423.16|4422.56|4422.66|4422.06|57
1643202540000|2022-01-26 13:09:00|4422.91|4422.31|4422.91|4422.31|4422.91|4422.31|4422.66|4422.06|11
1643202550000|2022-01-26 13:09:10|4423.16|4422.56|4423.41|4422.81|4423.41|4422.81|4423.16|4422.56|39
1643202560000|2022-01-26 13:09:20|4423.53|4422.93|4422.66|4422.06|4423.66|4423.06|4422.66|4422.06|180
1643202570000|2022-01-26 13:09:30|4422.78|4422.18|4422.66|4422.06|4422.91|4422.31|4422.66|4422.06|67
1643202580000|2022-01-26 13:09:40|4422.78|4422.18|4422.41|4421.81|4422.91|4422.31|4422.41|4421.81|121
1643202590000|2022-01-26 13:09:50|4422.53|4421.93|4422.91|4422.31|4423.16|4422.56|4422.53|4421.93|50
1643202600000|2022-01-26 13:10:00|4423.16|4422.56|4423.53|4422.93|4423.66|4423.06|4423.16|4422.56|53
1643202610000|2022-01-26 13:10:10|4423.66|4423.06|4423.78|4423.18|4423.78|4423.18|4423.53|4422.93|44
1643202620000|2022-01-26 13:10:20|4423.66|4423.06|4423.66|4423.06|4423.91|4423.31|4423.16|4422.56|35
1643202630000|2022-01-26 13:10:30|4423.78|4423.18|4423.41|4422.81|4423.78|4423.18|4423.16|4422.56|57
1643202640000|2022-01-26 13:10:40|4423.66|4423.06|4422.91|4422.31|4423.91|4423.31|4422.91|4422.31|44
1643202650000|2022-01-26 13:10:50|4423.16|4422.56|4423.66|4423.06|4423.66|4423.06|4422.66|4422.06|106
1643202660000|2022-01-26 13:11:00|4423.53|4422.93|4423.78|4423.18|4423.91|4423.31|4423.41|4422.81|81
1643202670000|2022-01-26 13:11:10|4423.91|4423.31|4422.91|4422.31|4423.91|4423.31|4422.91|4422.31|64
1643202680000|2022-01-26 13:11:20|4422.41|4421.81|4422.41|4421.81|4422.91|4422.31|4422.41|4421.81|410
1643202690000|2022-01-26 13:11:30|4422.66|4422.06|4422.66|4422.06|4422.66|4422.06|4422.66|4422.06|27
1643202700000|2022-01-26 13:11:40|4422.91|4422.31|4422.66|4422.06|4422.91|4422.31|4422.66|4422.06|36
1643202710000|2022-01-26 13:11:50|4423.16|4422.56|4423.16|4422.56|4423.66|4423.06|4422.91|4422.31|155
1643202720000|2022-01-26 13:12:00|4423.41|4422.81|4423.16|4422.56|4423.41|4422.81|4423.16|4422.56|54
1643202730000|2022-01-26 13:12:10|4422.91|4422.31|4422.41|4421.81|4422.91|4422.31|4422.41|4421.81|167
1643202740000|2022-01-26 13:12:20|4422.53|4421.93|4422.66|4422.06|4422.66|4422.06|4422.41|4421.81|239
1643202750000|2022-01-26 13:12:30|4422.41|4421.81|4422.66|4422.06|4422.66|4422.06|4422.41|4421.81|240
1643202760000|2022-01-26 13:12:40|4422.53|4421.93|4422.41|4421.81|4422.66|4422.06|4422.41|4421.81|195
1643202770000|2022-01-26 13:12:50|||||||||83
1643202780000|2022-01-26 13:13:00|4422.66|4422.06|4422.66|4422.06|4422.66|4422.06|4422.66|4422.06|115
1643202790000|2022-01-26 13:13:10|4422.91|4422.31|4422.91|4422.31|4422.91|4422.31|4422.91|4422.31|73
1643202800000|2022-01-26 13:13:20|4422.66|4422.06|4423.16|4422.56|4423.16|4422.56|4422.66|4422.06|164
1643202810000|2022-01-26 13:13:30|4422.91|4422.31|4422.91|4422.31|4423.16|4422.56|4422.91|4422.31|62
1643202820000|2022-01-26 13:13:40|4422.41|4421.81|4422.41|4421.81|4422.41|4421.81|4422.41|4421.81|98
1643202830000|2022-01-26 13:13:50|4421.66|4421.06|4421.66|4421.06|4421.91|4421.31|4421.66|4421.06|155
1643202840000|2022-01-26 13:14:00|4421.78|4421.18|4421.53|4420.93|4421.91|4421.31|4421.41|4420.81|73
1643202850000|2022-01-26 13:14:10|4421.66|4421.06|4421.41|4420.81|4421.91|4421.31|4421.41|4420.81|202
1643202860000|2022-01-26 13:14:20|4421.16|4420.56|4420.91|4420.31|4421.16|4420.56|4420.66|4420.06|148
1643202870000|2022-01-26 13:14:30|4421.03|4420.43|4420.91|4420.31|4421.16|4420.56|4420.91|4420.31|29
1643202880000|2022-01-26 13:14:40|4421.03|4420.43|4421.16|4420.56|4421.16|4420.56|4420.91|4420.31|25
1643202890000|2022-01-26 13:14:50|4421.41|4420.81|4421.41|4420.81|4421.41|4420.81|4421.41|4420.81|56
1643202900000|2022-01-26 13:15:00|4421.66|4421.06|4422.91|4422.31|4422.91|4422.31|4421.66|4421.06|163
1643202910000|2022-01-26 13:15:10|4423.16|4422.56|4423.16|4422.56|4423.41|4422.81|4422.41|4421.81|266
1643202920000|2022-01-26 13:15:20|4423.41|4422.81|4423.16|4422.56|4423.66|4423.06|4423.16|4422.56|180
1643202930000|2022-01-26 13:15:30|4423.41|4422.81|4424.16|4423.56|4424.16|4423.56|4423.16|4422.56|92
1643202940000|2022-01-26 13:15:40|4423.91|4423.31|4424.16|4423.56|4424.16|4423.56|4423.91|4423.31|65
1643202950000|2022-01-26 13:15:50|4424.03|4423.43|4424.28|4423.68|4424.41|4423.81|4424.03|4423.43|116
1643202960000|2022-01-26 13:16:00|4424.16|4423.56|4424.91|4424.31|4424.91|4424.31|4424.16|4423.56|188
1643202970000|2022-01-26 13:16:10|4425.16|4424.56|4425.41|4424.81|4425.41|4424.81|4425.16|4424.56|100
1643202980000|2022-01-26 13:16:20|4425.28|4424.68|4424.91|4424.31|4425.41|4424.81|4424.91|4424.31|243
1643202990000|2022-01-26 13:16:30|4425.16|4424.56|4424.66|4424.06|4425.16|4424.56|4424.66|4424.06|72
1643203000000|2022-01-26 13:16:40|4424.78|4424.18|4424.16|4423.56|4424.91|4424.31|4423.91|4423.31|86
1643203010000|2022-01-26 13:16:50|4424.03|4423.43|4424.66|4424.06|4424.66|4424.06|4423.91|4423.31|73
1643203020000|2022-01-26 13:17:00|4424.91|4424.31|4425.41|4424.81|4425.41|4424.81|4424.91|4424.31|262
1643203030000|2022-01-26 13:17:10|4425.16|4424.56|4424.78|4424.18|4425.16|4424.56|4424.66|4424.06|239
1643203040000|2022-01-26 13:17:20|4424.91|4424.31|4424.91|4424.31|4425.16|4424.56|4424.66|4424.06|96
1643203050000|2022-01-26 13:17:30|4424.66|4424.06|4424.66|4424.06|4424.66|4424.06|4424.41|4423.81|289
1643203060000|2022-01-26 13:17:40|4424.91|4424.31|4424.66|4424.06|4424.91|4424.31|4424.41|4423.81|73
1643203070000|2022-01-26 13:17:50|4424.91|4424.31|4425.91|4425.31|4426.41|4425.81|4424.66|4424.06|325
1643203080000|2022-01-26 13:18:00|4426.16|4425.56|4424.66|4424.06|4426.16|4425.56|4424.66|4424.06|122
1643203090000|2022-01-26 13:18:10|4424.53|4423.93|4424.66|4424.06|4424.66|4424.06|4424.41|4423.81|91
1643203100000|2022-01-26 13:18:20|4424.41|4423.81|4424.66|4424.06|4424.66|4424.06|4424.41|4423.81|40
1643203110000|2022-01-26 13:18:30|4424.91|4424.31|4424.41|4423.81|4424.91|4424.31|4424.41|4423.81|50
1643203120000|2022-01-26 13:18:40|4424.16|4423.56|4424.66|4424.06|4424.66|4424.06|4424.16|4423.56|83
1643203130000|2022-01-26 13:18:50|4424.78|4424.18|4424.66|4424.06|4424.78|4424.18|4424.66|4424.06|34
1643203140000|2022-01-26 13:19:00|4424.91|4424.31|4425.91|4425.31|4425.91|4425.31|4424.78|4424.18|70
1643203150000|2022-01-26 13:19:10|4426.16|4425.56|4424.66|4424.06|4426.41|4425.81|4424.53|4423.93|332
1643203160000|2022-01-26 13:19:20|4424.91|4424.31|4423.91|4423.31|4425.28|4424.68|4423.91|4423.31|105
1643203170000|2022-01-26 13:19:30|4423.66|4423.06|4422.91|4422.31|4423.66|4423.06|4422.91|4422.31|194
1643203180000|2022-01-26 13:19:40|4422.16|4421.56|4422.91|4422.31|4422.91|4422.31|4421.91|4421.31|276
1643203190000|2022-01-26 13:19:50|4423.03|4422.43|4422.66|4422.06|4423.78|4423.18|4422.53|4421.93|161
1643203200000|2022-01-26 13:20:00|4422.78|4422.18|4423.41|4422.81|4423.66|4423.06|4422.78|4422.18|94
1643203210000|2022-01-26 13:20:10|4423.53|4422.93|4423.41|4422.81|4423.91|4423.31|4422.66|4422.06|69
1643203220000|2022-01-26 13:20:20|4422.66|4422.06|4422.66|4422.06|4422.91|4422.31|4422.41|4421.81|83
1643203230000|2022-01-26 13:20:30|4422.78|4422.18|4422.66|4422.06|4422.91|4422.31|4422.66|4422.06|43
1643203240000|2022-01-26 13:20:40|4422.41|4421.81|4422.41|4421.81|4422.91|4422.31|4422.41|4421.81|127
1643203250000|2022-01-26 13:20:50|4422.28|4421.68|4423.16|4422.56|4423.66|4423.06|4422.16|4421.56|161
1643203260000|2022-01-26 13:21:00|4423.03|4422.43|4423.66|4423.06|4423.66|4423.06|4422.78|4422.18|111
1643203270000|2022-01-26 13:21:10|4423.16|4422.56|4424.16|4423.56|4424.41|4423.81|4423.16|4422.56|171
1643203280000|2022-01-26 13:21:20|4424.28|4423.68|4424.66|4424.06|4424.66|4424.06|4424.16|4423.56|78
1643203290000|2022-01-26 13:21:30|4424.91|4424.31|4424.66|4424.06|4425.16|4424.56|4424.66|4424.06|144
1643203300000|2022-01-26 13:21:40|4424.78|4424.18|4425.03|4424.43|4425.03|4424.43|4424.78|4424.18|49
1643203310000|2022-01-26 13:21:50|4425.16|4424.56|4424.66|4424.06|4425.41|4424.81|4424.66|4424.06|77
1643203320000|2022-01-26 13:22:00|4424.41|4423.81|4425.03|4424.43|4425.03|4424.43|4424.41|4423.81|65
1643203330000|2022-01-26 13:22:10|4425.16|4424.56|4424.53|4423.93|4425.41|4424.81|4424.53|4423.93|63
1643203340000|2022-01-26 13:22:20|4424.66|4424.06|4423.91|4423.31|4424.66|4424.06|4423.78|4423.18|89
1643203350000|2022-01-26 13:22:30|4424.03|4423.43|4425.16|4424.56|4425.16|4424.56|4424.03|4423.43|263
1643203360000|2022-01-26 13:22:40|4425.28|4424.68|4425.91|4425.31|4426.53|4425.93|4425.16|4424.56|292
1643203370000|2022-01-26 13:22:50|4425.66|4425.06|4425.91|4425.31|4425.91|4425.31|4425.66|4425.06|133
1643203380000|2022-01-26 13:23:00|4425.78|4425.18|4425.91|4425.31|4425.91|4425.31|4425.66|4425.06|199
1643203390000|2022-01-26 13:23:10|4426.16|4425.56|4429.16|4428.56|4429.16|4428.56|4426.16|4425.56|755
1643203400000|2022-01-26 13:23:20|4428.91|4428.31|4427.91|4427.31|4429.16|4428.56|4427.66|4427.06|181
1643203410000|2022-01-26 13:23:30|4427.66|4427.06|4427.41|4426.81|4427.66|4427.06|4426.78|4426.18|228
1643203420000|2022-01-26 13:23:40|4427.28|4426.68|4426.91|4426.31|4427.41|4426.81|4426.91|4426.31|90
1643203430000|2022-01-26 13:23:50|4427.16|4426.56|4427.16|4426.56|4427.16|4426.56|4426.91|4426.31|350
1643203440000|2022-01-26 13:24:00|4427.41|4426.81|4428.41|4427.81|4428.41|4427.81|4427.41|4426.81|358
1643203450000|2022-01-26 13:24:10|4428.66|4428.06|4428.91|4428.31|4429.16|4428.56|4428.53|4427.93|160
1643203460000|2022-01-26 13:24:20|4428.66|4428.06|4428.66|4428.06|4428.66|4428.06|4428.28|4427.68|84
1643203470000|2022-01-26 13:24:30|4428.53|4427.93|4428.41|4427.81|4429.41|4428.81|4428.16|4427.56|572
1643203480000|2022-01-26 13:24:40|4428.28|4427.68|4429.16|4428.56|4429.16|4428.56|4428.16|4427.56|427
1643203490000|2022-01-26 13:24:50|4429.41|4428.81|4430.66|4430.06|4430.66|4430.06|4429.16|4428.56|264
1643203500000|2022-01-26 13:25:00|4430.41|4429.81|4430.91|4430.31|4431.41|4430.81|4430.28|4429.68|447
1643203510000|2022-01-26 13:25:10|4431.03|4430.43|4430.16|4429.56|4431.03|4430.43|4430.16|4429.56|134
1643203520000|2022-01-26 13:25:20|4430.28|4429.68|4430.16|4429.56|4430.41|4429.81|4430.16|4429.56|75
1643203530000|2022-01-26 13:25:30|4430.41|4429.81|4430.03|4429.43|4430.78|4430.18|4430.03|4429.43|150
1643203540000|2022-01-26 13:25:40|4429.91|4429.31|4430.66|4430.06|4430.66|4430.06|4429.91|4429.31|236
1643203550000|2022-01-26 13:25:50|4430.91|4430.31|4431.41|4430.81|4432.16|4431.56|4430.91|4430.31|322
1643203560000|2022-01-26 13:26:00|4431.66|4431.06|4431.41|4430.81|4431.91|4431.31|4431.41|4430.81|139
1643203570000|2022-01-26 13:26:10|4431.28|4430.68|4431.53|4430.93|4431.53|4430.93|4431.16|4430.56|191
1643203580000|2022-01-26 13:26:20|4431.41|4430.81|4430.41|4429.81|4431.41|4430.81|4430.41|4429.81|161
1643203590000|2022-01-26 13:26:30|4430.16|4429.56|4429.66|4429.06|4430.16|4429.56|4429.66|4429.06|153
1643203600000|2022-01-26 13:26:40|4429.91|4429.31|4432.16|4431.56|4432.41|4431.81|4429.91|4429.31|613
1643203610000|2022-01-26 13:26:50|4432.03|4431.43|4431.41|4430.81|4432.16|4431.56|4431.41|4430.81|127
1643203620000|2022-01-26 13:27:00|4431.28|4430.68|4432.16|4431.56|4432.16|4431.56|4431.28|4430.68|115
1643203630000|2022-01-26 13:27:10|4431.91|4431.31|4431.28|4430.68|4431.91|4431.31|4431.28|4430.68|113
1643203640000|2022-01-26 13:27:20|4431.16|4430.56|4430.66|4430.06|4431.16|4430.56|4430.28|4429.68|287
1643203650000|2022-01-26 13:27:30|4430.78|4430.18|4430.53|4429.93|4430.78|4430.18|4430.41|4429.81|49
1643203660000|2022-01-26 13:27:40|4430.41|4429.81|4431.91|4431.31|4431.91|4431.31|4430.41|4429.81|204
1643203670000|2022-01-26 13:27:50|4432.03|4431.43|4432.16|4431.56|4432.16|4431.56|4431.91|4431.31|40
1643203680000|2022-01-26 13:28:00|4431.91|4431.31|4431.91|4431.31|4432.16|4431.56|4431.91|4431.31|23
1643203690000|2022-01-26 13:28:10|4432.03|4431.43|4430.91|4430.31|4432.41|4431.81|4430.91|4430.31|476
1643203700000|2022-01-26 13:28:20|4430.66|4430.06|4430.53|4429.93|4430.66|4430.06|4430.28|4429.68|104
1643203710000|2022-01-26 13:28:30|4430.66|4430.06|4430.16|4429.56|4430.66|4430.06|4430.16|4429.56|87
1643203720000|2022-01-26 13:28:40|4430.28|4429.68|4430.41|4429.81|4430.41|4429.81|4429.91|4429.31|102
1643203730000|2022-01-26 13:28:50|4430.16|4429.56|4430.16|4429.56|4430.53|4429.93|4429.91|4429.31|114
1643203740000|2022-01-26 13:29:00|4430.03|4429.43|4430.16|4429.56|4430.66|4430.06|4430.03|4429.43|139
1643203750000|2022-01-26 13:29:10|4430.28|4429.68|4430.28|4429.68|4430.41|4429.81|4430.03|4429.43|208
1643203760000|2022-01-26 13:29:20|4430.41|4429.81|4429.66|4429.06|4430.41|4429.81|4429.66|4429.06|262
1643203770000|2022-01-26 13:29:30|4429.53|4428.93|4429.41|4428.81|4429.91|4429.31|4429.28|4428.68|147
1643203780000|2022-01-26 13:29:40|4429.28|4428.68|4429.66|4429.06|4429.66|4429.06|4429.16|4428.56|71
1643203790000|2022-01-26 13:29:50|4428.91|4428.31|4427.91|4427.31|4428.91|4428.31|4427.91|4427.31|315
1643203800000|2022-01-26 13:30:00|4428.03|4427.43|4427.66|4427.06|4428.28|4427.68|4427.66|4427.06|298
1643203810000|2022-01-26 13:30:10|4428.16|4427.56|4428.41|4427.81|4428.41|4427.81|4427.66|4427.06|201
1643203820000|2022-01-26 13:30:20|4428.78|4428.18|4429.66|4429.06|4429.66|4429.06|4428.78|4428.18|148
1643203830000|2022-01-26 13:30:30|4429.91|4429.31|4430.41|4429.81|4430.41|4429.81|4429.53|4428.93|84
1643203840000|2022-01-26 13:30:40|4430.53|4429.93|4429.91|4429.31|4430.66|4430.06|4429.91|4429.31|120
1643203850000|2022-01-26 13:30:50|4430.03|4429.43|4431.66|4431.06|4431.66|4431.06|4430.03|4429.43|216
1643203860000|2022-01-26 13:31:00|4431.41|4430.81|4431.66|4431.06|4431.78|4431.18|4431.16|4430.56|225
1643203870000|2022-01-26 13:31:10|4431.53|4430.93|4430.16|4429.56|4431.66|4431.06|4430.16|4429.56|74
1643203880000|2022-01-26 13:31:20|4429.66|4429.06|4429.66|4429.06|4430.16|4429.56|4429.41|4428.81|92
1643203890000|2022-01-26 13:31:30|4429.91|4429.31|4429.03|4428.43|4429.91|4429.31|4429.03|4428.43|71
1643203900000|2022-01-26 13:31:40|4428.91|4428.31|4429.03|4428.43|4429.16|4428.56|4428.78|4428.18|83
1643203910000|2022-01-26 13:31:50|4428.91|4428.31|4427.91|4427.31|4429.03|4428.43|4427.78|4427.18|145
1643203920000|2022-01-26 13:32:00|4427.78|4427.18|4426.91|4426.31|4427.78|4427.18|4426.91|4426.31|189
1643203930000|2022-01-26 13:32:10|4426.78|4426.18|4425.91|4425.31|4426.91|4426.31|4425.91|4425.31|281
1643203940000|2022-01-26 13:32:20|4426.03|4425.43|4426.66|4426.06|4427.28|4426.68|4426.03|4425.43|313
1643203950000|2022-01-26 13:32:30|4426.91|4426.31|4427.91|4427.31|4427.91|4427.31|4426.66|4426.06|71
1643203960000|2022-01-26 13:32:40|4427.66|4427.06|4427.66|4427.06|4427.91|4427.31|4427.28|4426.68|126
1643203970000|2022-01-26 13:32:50|4427.78|4427.18|4427.53|4426.93|4427.78|4427.18|4427.16|4426.56|57
1643203980000|2022-01-26 13:33:00|4427.66|4427.06|4427.66|4427.06|4427.66|4427.06|4427.16|4426.56|60
1643203990000|2022-01-26 13:33:10|4427.41|4426.81|4427.78|4427.18|4427.78|4427.18|4427.41|4426.81|39
1643204000000|2022-01-26 13:33:20|4427.66|4427.06|4426.66|4426.06|4427.91|4427.31|4426.16|4425.56|123
1643204010000|2022-01-26 13:33:30|4427.03|4426.43|4426.66|4426.06|4427.03|4426.43|4426.53|4425.93|24
1643204020000|2022-01-26 13:33:40|4426.53|4425.93|4425.66|4425.06|4426.66|4426.06|4425.66|4425.06|71
1643204030000|2022-01-26 13:33:50|4425.41|4424.81|4426.16|4425.56|4426.16|4425.56|4424.91|4424.31|222
1643204040000|2022-01-26 13:34:00|4426.03|4425.43|4425.16|4424.56|4426.41|4425.81|4425.16|4424.56|87
1643204050000|2022-01-26 13:34:10|4425.41|4424.81|4424.41|4423.81|4425.78|4425.18|4424.16|4423.56|278
1643204060000|2022-01-26 13:34:20|4424.28|4423.68|4424.28|4423.68|4424.66|4424.06|4423.78|4423.18|358
1643204070000|2022-01-26 13:34:30|4424.41|4423.81|4424.16|4423.56|4424.41|4423.81|4423.91|4423.31|375
1643204080000|2022-01-26 13:34:40|4423.91|4423.31|4424.16|4423.56|4424.41|4423.81|4423.91|4423.31|76
1643204090000|2022-01-26 13:34:50|4424.66|4424.06|4424.91|4424.31|4425.16|4424.56|4424.66|4424.06|71
1643204100000|2022-01-26 13:35:00|4424.78|4424.18|4426.16|4425.56|4426.16|4425.56|4424.66|4424.06|102
1643204110000|2022-01-26 13:35:10|4426.53|4425.93|4425.66|4425.06|4426.53|4425.93|4425.66|4425.06|81
1643204120000|2022-01-26 13:35:20|4425.78|4425.18|4424.78|4424.18|4425.78|4425.18|4424.78|4424.18|92
1643204130000|2022-01-26 13:35:30|4424.91|4424.31|4424.41|4423.81|4425.41|4424.81|4424.41|4423.81|57
1643204140000|2022-01-26 13:35:40|4424.66|4424.06|4424.91|4424.31|4425.16|4424.56|4424.53|4423.93|89
1643204150000|2022-01-26 13:35:50|4425.03|4424.43|4425.16|4424.56|4425.41|4424.81|4424.91|4424.31|40
1643204160000|2022-01-26 13:36:00|4425.28|4424.68|4426.66|4426.06|4426.78|4426.18|4425.28|4424.68|83
1643204170000|2022-01-26 13:36:10|4426.78|4426.18|4426.66|4426.06|4426.78|4426.18|4426.41|4425.81|138
1643204180000|2022-01-26 13:36:20|4426.53|4425.93|4427.16|4426.56|4427.28|4426.68|4426.53|4425.93|77
1643204190000|2022-01-26 13:36:30|4426.78|4426.18|4426.41|4425.81|4427.28|4426.68|4426.28|4425.68|105
1643204200000|2022-01-26 13:36:40|4426.28|4425.68|4425.03|4424.43|4426.28|4425.68|4424.91|4424.31|111
1643204210000|2022-01-26 13:36:50|4425.28|4424.68|4425.28|4424.68|4425.91|4425.31|4425.16|4424.56|284
1643204220000|2022-01-26 13:37:00|4425.16|4424.56|4425.16|4424.56|4425.78|4425.18|4425.16|4424.56|61
1643204230000|2022-01-26 13:37:10|4425.28|4424.68|4423.91|4423.31|4425.41|4424.81|4423.91|4423.31|72
1643204240000|2022-01-26 13:37:20|4424.03|4423.43|4425.16|4424.56|4425.16|4424.56|4423.91|4423.31|106
1643204250000|2022-01-26 13:37:30|4425.03|4424.43|4425.41|4424.81|4425.41|4424.81|4425.03|4424.43|84
1643204260000|2022-01-26 13:37:40|4425.53|4424.93|4425.41|4424.81|4425.78|4425.18|4425.16|4424.56|43
1643204270000|2022-01-26 13:37:50|4425.16|4424.56|4425.41|4424.81|4425.41|4424.81|4425.16|4424.56|16
1643204280000|2022-01-26 13:38:00|4425.53|4424.93|4425.41|4424.81|4425.66|4425.06|4425.28|4424.68|97
1643204290000|2022-01-26 13:38:10|4425.16|4424.56|4424.91|4424.31|4425.16|4424.56|4424.66|4424.06|41
1643204300000|2022-01-26 13:38:20|4424.66|4424.06|4424.03|4423.43|4424.66|4424.06|4423.78|4423.18|107
1643204310000|2022-01-26 13:38:30|4424.16|4423.56|4424.53|4423.93|4424.53|4423.93|4424.16|4423.56|34
1643204320000|2022-01-26 13:38:40|4424.66|4424.06|4424.41|4423.81|4424.66|4424.06|4424.03|4423.43|51
1643204330000|2022-01-26 13:38:50|4424.16|4423.56|4424.28|4423.68|4424.41|4423.81|4423.91|4423.31|68
1643204340000|2022-01-26 13:39:00|4424.16|4423.56|4423.16|4422.56|4424.41|4423.81|4423.16|4422.56|129
1643204350000|2022-01-26 13:39:10|4422.91|4422.31|4423.16|4422.56|4423.66|4423.06|4422.41|4421.81|381
1643204360000|2022-01-26 13:39:20|4423.28|4422.68|4422.66|4422.06|4423.28|4422.68|4422.41|4421.81|100
1643204370000|2022-01-26 13:39:30|4422.53|4421.93|4422.91|4422.31|4423.03|4422.43|4422.03|4421.43|150
1643204380000|2022-01-26 13:39:40|4423.16|4422.56|4422.66|4422.06|4423.16|4422.56|4422.66|4422.06|42
1643204390000|2022-01-26 13:39:50|4422.91|4422.31|4422.91|4422.31|4422.91|4422.31|4422.91|4422.31|25
1643204400000|2022-01-26 13:40:00|4423.03|4422.43|4423.66|4423.06|4423.66|4423.06|4422.91|4422.31|67
1643204410000|2022-01-26 13:40:10|4423.53|4422.93|4424.03|4423.43|4424.16|4423.56|4423.41|4422.81|61
1643204420000|2022-01-26 13:40:20|4424.16|4423.56|4423.53|4422.93|4424.16|4423.56|4423.41|4422.81|70
1643204430000|2022-01-26 13:40:30|4423.66|4423.06|4423.03|4422.43|4423.91|4423.31|4423.03|4422.43|81
1643204440000|2022-01-26 13:40:40|4422.91|4422.31|4422.16|4421.56|4423.03|4422.43|4421.91|4421.31|71
1643204450000|2022-01-26 13:40:50|4421.91|4421.31|4421.16|4420.56|4422.03|4421.43|4420.91|4420.31|252
1643204460000|2022-01-26 13:41:00|4421.28|4420.68|4422.16|4421.56|4422.53|4421.93|4421.28|4420.68|157
1643204470000|2022-01-26 13:41:10|4421.66|4421.06|4421.66|4421.06|4421.91|4421.31|4421.41|4420.81|144
1643204480000|2022-01-26 13:41:20|4421.78|4421.18|4421.91|4421.31|4422.28|4421.68|4421.66|4421.06|84
1643204490000|2022-01-26 13:41:30|4421.78|4421.18|4422.91|4422.31|4423.41|4422.81|4421.78|4421.18|96
1643204500000|2022-01-26 13:41:40|4423.16|4422.56|4423.16|4422.56|4423.41|4422.81|4422.91|4422.31|71
1643204510000|2022-01-26 13:41:50|4423.28|4422.68|4423.91|4423.31|4423.91|4423.31|4423.16|4422.56|49
1643204520000|2022-01-26 13:42:00|4423.66|4423.06|4423.91|4423.31|4424.16|4423.56|4423.66|4423.06|86
1643204530000|2022-01-26 13:42:10|4423.66|4423.06|4423.91|4423.31|4424.03|4423.43|4423.66|4423.06|64
1643204540000|2022-01-26 13:42:20|4424.16|4423.56|4424.16|4423.56|4424.41|4423.81|4424.16|4423.56|193
1643204550000|2022-01-26 13:42:30|4424.28|4423.68|4424.91|4424.31|4424.91|4424.31|4424.28|4423.68|45
1643204560000|2022-01-26 13:42:40|4424.66|4424.06|4424.91|4424.31|4425.16|4424.56|4424.66|4424.06|78
1643204570000|2022-01-26 13:42:50|4424.78|4424.18|4425.66|4425.06|4425.66|4425.06|4424.53|4423.93|234
1643204580000|2022-01-26 13:43:00|4425.53|4424.93|4424.91|4424.31|4425.53|4424.93|4424.91|4424.31|84
1643204590000|2022-01-26 13:43:10|4425.16|4424.56|4425.16|4424.56|4425.16|4424.56|4424.91|4424.31|109
1643204600000|2022-01-26 13:43:20|4425.28|4424.68|4425.41|4424.81|4425.41|4424.81|4425.16|4424.56|42
1643204610000|2022-01-26 13:43:30|4424.91|4424.31|4424.91|4424.31|4424.91|4424.31|4424.66|4424.06|113
1643204620000|2022-01-26 13:43:40|4424.66|4424.06|4424.66|4424.06|4424.66|4424.06|4424.66|4424.06|17
1643204630000|2022-01-26 13:43:50|4424.91|4424.31|4424.91|4424.31|4424.91|4424.31|4424.66|4424.06|28
1643204640000|2022-01-26 13:44:00|4425.03|4424.43|4424.91|4424.31|4425.41|4424.81|4424.91|4424.31|102
1643204650000|2022-01-26 13:44:10|4424.66|4424.06|4424.66|4424.06|4424.66|4424.06|4424.66|4424.06|40
1643204660000|2022-01-26 13:44:20|4424.41|4423.81|4423.41|4422.81|4424.41|4423.81|4423.16|4422.56|153
1643204670000|2022-01-26 13:44:30|4423.16|4422.56|4422.66|4422.06|4423.16|4422.56|4422.66|4422.06|68
1643204680000|2022-01-26 13:44:40|4422.91|4422.31|4421.66|4421.06|4422.91|4422.31|4421.66|4421.06|135
1643204690000|2022-01-26 13:44:50|4421.91|4421.31|4422.41|4421.81|4422.41|4421.81|4421.66|4421.06|131
1643204700000|2022-01-26 13:45:00|4422.03|4421.43|4421.41|4420.81|4422.66|4422.06|4421.41|4420.81|125
1643204710000|2022-01-26 13:45:10|4421.16|4420.56|4421.66|4421.06|4421.66|4421.06|4420.91|4420.31|96
1643204720000|2022-01-26 13:45:20|4421.41|4420.81|4420.91|4420.31|4421.66|4421.06|4420.91|4420.31|129
1643204730000|2022-01-26 13:45:30|4421.16|4420.56|4421.91|4421.31|4421.91|4421.31|4420.91|4420.31|122
1643204740000|2022-01-26 13:45:40|4422.16|4421.56|4422.41|4421.81|4423.03|4422.43|4422.03|4421.43|123
1643204750000|2022-01-26 13:45:50|4422.28|4421.68|4423.03|4422.43|4423.03|4422.43|4422.28|4421.68|65
1643204760000|2022-01-26 13:46:00|4422.91|4422.31|4423.66|4423.06|4423.66|4423.06|4422.91|4422.31|69
1643204770000|2022-01-26 13:46:10|4423.91|4423.31|4423.66|4423.06|4424.16|4423.56|4423.66|4423.06|67
1643204780000|2022-01-26 13:46:20|4423.41|4422.81|4424.16|4423.56|4424.28|4423.68|4422.91|4422.31|172
1643204790000|2022-01-26 13:46:30|4424.41|4423.81|4424.91|4424.31|4425.41|4424.81|4424.16|4423.56|206
1643204800000|2022-01-26 13:46:40|4424.66|4424.06|4424.66|4424.06|4424.78|4424.18|4424.41|4423.81|58
1643204810000|2022-01-26 13:46:50|4424.41|4423.81|4424.66|4424.06|4424.91|4424.31|4424.41|4423.81|117
1643204820000|2022-01-26 13:47:00|4424.91|4424.31|4424.66|4424.06|4425.28|4424.68|4424.66|4424.06|52
1643204830000|2022-01-26 13:47:10|4424.53|4423.93|4425.03|4424.43|4425.03|4424.43|4424.41|4423.81|132
1643204840000|2022-01-26 13:47:20|4425.16|4424.56|4424.41|4423.81|4425.41|4424.81|4424.16|4423.56|108
1643204850000|2022-01-26 13:47:30|4424.28|4423.68|4425.16|4424.56|4425.41|4424.81|4424.28|4423.68|114
1643204860000|2022-01-26 13:47:40|4425.41|4424.81|4425.41|4424.81|4425.66|4425.06|4425.16|4424.56|85
1643204870000|2022-01-26 13:47:50|4425.53|4424.93|4425.28|4424.68|4425.66|4425.06|4425.16|4424.56|30
1643204880000|2022-01-26 13:48:00|4425.16|4424.56|4424.41|4423.81|4425.16|4424.56|4424.41|4423.81|60
1643204890000|2022-01-26 13:48:10|4424.28|4423.68|4424.66|4424.06|4424.66|4424.06|4424.28|4423.68|16
1643204900000|2022-01-26 13:48:20|4424.41|4423.81|4424.41|4423.81|4424.41|4423.81|4424.16|4423.56|21
1643204910000|2022-01-26 13:48:30|4424.53|4423.93|4424.91|4424.31|4424.91|4424.31|4424.53|4423.93|26
1643204920000|2022-01-26 13:48:40|4425.16|4424.56|4424.41|4423.81|4425.16|4424.56|4424.16|4423.56|34
1643204930000|2022-01-26 13:48:50|4424.66|4424.06|4424.41|4423.81|4424.66|4424.06|4424.28|4423.68|21
1643204940000|2022-01-26 13:49:00|4424.66|4424.06|4424.66|4424.06|4424.66|4424.06|4424.41|4423.81|42
1643204950000|2022-01-26 13:49:10|4424.41|4423.81|4424.16|4423.56|4424.41|4423.81|4424.16|4423.56|13
1643204960000|2022-01-26 13:49:20|4424.03|4423.43|4424.16|4423.56|4424.16|4423.56|4423.91|4423.31|28
1643204970000|2022-01-26 13:49:30|4424.28|4423.68|4424.66|4424.06|4424.91|4424.31|4424.16|4423.56|55
1643204980000|2022-01-26 13:49:40|4424.53|4423.93|4424.66|4424.06|4424.66|4424.06|4424.28|4423.68|18
1643204990000|2022-01-26 13:49:50|4424.41|4423.81|4424.16|4423.56|4424.41|4423.81|4424.03|4423.43|84
1643205000000|2022-01-26 13:50:00|4423.78|4423.18|4424.41|4423.81|4424.41|4423.81|4423.66|4423.06|75
1643205010000|2022-01-26 13:50:10|4424.16|4423.56|4422.66|4422.06|4424.16|4423.56|4422.53|4421.93|97
1643205020000|2022-01-26 13:50:20|4422.53|4421.93|4422.66|4422.06|4422.91|4422.31|4422.41|4421.81|178
1643205030000|2022-01-26 13:50:30|4422.91|4422.31|4422.41|4421.81|4422.91|4422.31|4422.28|4421.68|96
1643205040000|2022-01-26 13:50:40|4422.66|4422.06|4422.41|4421.81|4422.66|4422.06|4422.41|4421.81|24
1643205050000|2022-01-26 13:50:50|4422.66|4422.06|4422.16|4421.56|4422.66|4422.06|4422.16|4421.56|75
1643205060000|2022-01-26 13:51:00|4422.41|4421.81|4422.16|4421.56|4422.41|4421.81|4421.66|4421.06|64
1643205070000|2022-01-26 13:51:10|4422.41|4421.81|4421.91|4421.31|4422.41|4421.81|4421.66|4421.06|108
1643205080000|2022-01-26 13:51:20|4422.03|4421.43|4421.66|4421.06|4422.03|4421.43|4421.41|4420.81|51
1643205090000|2022-01-26 13:51:30|4421.78|4421.18|4422.91|4422.31|4422.91|4422.31|4421.78|4421.18|69
1643205100000|2022-01-26 13:51:40|4423.16|4422.56|4423.66|4423.06|4423.66|4423.06|4423.03|4422.43|131
1643205110000|2022-01-26 13:51:50|||||||||29
1643205120000|2022-01-26 13:52:00|4423.78|4423.18|4423.16|4422.56|4424.16|4423.56|4423.16|4422.56|106
1643205130000|2022-01-26 13:52:10|4423.41|4422.81|4422.91|4422.31|4423.41|4422.81|4422.91|4422.31|67
1643205140000|2022-01-26 13:52:20|4422.66|4422.06|4423.16|4422.56|4423.16|4422.56|4422.66|4422.06|90
1643205150000|2022-01-26 13:52:30|4423.03|4422.43|4423.41|4422.81|4423.41|4422.81|4423.03|4422.43|29
1643205160000|2022-01-26 13:52:40|4423.16|4422.56|4423.16|4422.56|4423.66|4423.06|4423.03|4422.43|30
1643205170000|2022-01-26 13:52:50|4422.91|4422.31|4423.16|4422.56|4423.41|4422.81|4422.91|4422.31|34
1643205180000|2022-01-26 13:53:00|4423.28|4422.68|4421.91|4421.31|4423.41|4422.81|4421.91|4421.31|50
1643205190000|2022-01-26 13:53:10|4421.66|4421.06|4421.66|4421.06|4421.91|4421.31|4421.41|4420.81|88
1643205200000|2022-01-26 13:53:20|4421.91|4421.31|4421.91|4421.31|4421.91|4421.31|4421.66|4421.06|22
1643205210000|2022-01-26 13:53:30|4422.66|4422.06|4422.66|4422.06|4422.66|4422.06|4422.41|4421.81|57
1643205220000|2022-01-26 13:53:40|4422.41|4421.81|4423.41|4422.81|4423.41|4422.81|4422.41|4421.81|55
1643205230000|2022-01-26 13:53:50|4423.16|4422.56|4422.16|4421.56|4423.16|4422.56|4422.16|4421.56|27
1643205240000|2022-01-26 13:54:00|4422.28|4421.68|4423.16|4422.56|4423.16|4422.56|4422.28|4421.68|46
1643205250000|2022-01-26 13:54:10|4422.91|4422.31|4422.28|4421.68|4422.91|4422.31|4422.28|4421.68|75
1643205260000|2022-01-26 13:54:20|4422.16|4421.56|4422.66|4422.06|4422.66|4422.06|4422.16|4421.56|134
1643205270000|2022-01-26 13:54:30|4422.16|4421.56|4422.66|4422.06|4422.66|4422.06|4422.16|4421.56|107
1643205280000|2022-01-26 13:54:40|4422.41|4421.81|4422.16|4421.56|4422.91|4422.31|4421.91|4421.31|145
1643205290000|2022-01-26 13:54:50|4422.41|4421.81|4422.41|4421.81|4422.41|4421.81|4422.16|4421.56|50
1643205300000|2022-01-26 13:55:00|4422.16|4421.56|4422.41|4421.81|4422.91|4422.31|4422.16|4421.56|71
1643205310000|2022-01-26 13:55:10|4422.16|4421.56|4422.91|4422.31|4423.16|4422.56|4422.03|4421.43|184
1643205320000|2022-01-26 13:55:20|4423.16|4422.56|4423.28|4422.68|4423.66|4423.06|4423.16|4422.56|72
1643205330000|2022-01-26 13:55:30|4423.41|4422.81|4423.91|4423.31|4424.16|4423.56|4423.41|4422.81|64
1643205340000|2022-01-26 13:55:40|4423.41|4422.81|4423.41|4422.81|4423.66|4423.06|4423.41|4422.81|39
1643205350000|2022-01-26 13:55:50|4423.28|4422.68|4422.91|4422.31|4423.28|4422.68|4422.91|4422.31|78
1643205360000|2022-01-26 13:56:00|4422.78|4422.18|4422.53|4421.93|4422.78|4422.18|4422.03|4421.43|105
1643205370000|2022-01-26 13:56:10|4422.41|4421.81|4422.41|4421.81|4422.66|4422.06|4422.16|4421.56|46
1643205380000|2022-01-26 13:56:20|4422.78|4422.18|4422.16|4421.56|4422.78|4422.18|4422.16|4421.56|137
1643205390000|2022-01-26 13:56:30|4422.41|4421.81|4422.41|4421.81|4423.41|4422.81|4422.41|4421.81|303
1643205400000|2022-01-26 13:56:40|4422.16|4421.56|4422.16|4421.56|4422.16|4421.56|4421.91|4421.31|162
1643205410000|2022-01-26 13:56:50|4421.91|4421.31|4422.91|4422.31|4422.91|4422.31|4421.91|4421.31|235
1643205420000|2022-01-26 13:57:00|4422.78|4422.18|4422.91|4422.31|4422.91|4422.31|4422.53|4421.93|218
1643205430000|2022-01-26 13:57:10|4423.16|4422.56|4423.66|4423.06|4423.66|4423.06|4423.16|4422.56|55
1643205440000|2022-01-26 13:57:20|4423.91|4423.31|4423.16|4422.56|4424.16|4423.56|4423.16|4422.56|41
1643205450000|2022-01-26 13:57:30|4422.91|4422.31|4424.03|4423.43|4424.03|4423.43|4422.91|4422.31|115
1643205460000|2022-01-26 13:57:40|4424.16|4423.56|4423.91|4423.31|4424.41|4423.81|4423.78|4423.18|76
1643205470000|2022-01-26 13:57:50|4424.03|4423.43|4423.91|4423.31|4424.03|4423.43|4423.91|4423.31|22
1643205480000|2022-01-26 13:58:00|4423.53|4422.93|4424.41|4423.81|4424.41|4423.81|4423.53|4422.93|157
1643205490000|2022-01-26 13:58:10|4424.03|4423.43|4424.53|4423.93|4424.66|4424.06|4424.03|4423.43|54
1643205500000|2022-01-26 13:58:20|4424.41|4423.81|4424.91|4424.31|4425.16|4424.56|4424.41|4423.81|158
1643205510000|2022-01-26 13:58:30|4425.03|4424.43|4425.16|4424.56|4425.16|4424.56|4424.91|4424.31|39
1643205520000|2022-01-26 13:58:40|4425.03|4424.43|4425.41|4424.81|4425.53|4424.93|4424.91|4424.31|121
1643205530000|2022-01-26 13:58:50|4425.28|4424.68|4424.78|4424.18|4425.28|4424.68|4424.41|4423.81|82
1643205540000|2022-01-26 13:59:00|4424.91|4424.31|4424.66|4424.06|4425.03|4424.43|4424.66|4424.06|47
1643205550000|2022-01-26 13:59:10|4424.78|4424.18|4424.91|4424.31|4424.91|4424.31|4424.66|4424.06|124
1643205560000|2022-01-26 13:59:20|4425.03|4424.43|4425.16|4424.56|4425.16|4424.56|4424.91|4424.31|101
1643205570000|2022-01-26 13:59:30|4425.41|4424.81|4425.91|4425.31|4425.91|4425.31|4425.41|4424.81|131
1643205580000|2022-01-26 13:59:40|||||||||182
1643205590000|2022-01-26 13:59:50|4425.66|4425.06|4425.91|4425.31|4425.91|4425.31|4425.66|4425.06|124
1643205600000|2022-01-26 14:00:00|4425.78|4425.18|4424.41|4423.81|4425.91|4425.31|4422.41|4421.81|819
1643205610000|2022-01-26 14:00:10|4424.66|4424.06|4425.03|4424.43|4425.16|4424.56|4424.53|4423.93|176
1643205620000|2022-01-26 14:00:20|4424.91|4424.31|4424.66|4424.06|4425.16|4424.56|4424.66|4424.06|229
1643205630000|2022-01-26 14:00:30|4424.91|4424.31|4426.16|4425.56|4426.16|4425.56|4424.91|4424.31|92
1643205640000|2022-01-26 14:00:40|4426.03|4425.43|4426.03|4425.43|4426.16|4425.56|4425.91|4425.31|73
1643205650000|2022-01-26 14:00:50|4426.16|4425.56|4427.66|4427.06|4427.66|4427.06|4426.16|4425.56|199
1643205660000|2022-01-26 14:01:00|4427.91|4427.31|4427.91|4427.31|4428.28|4427.68|4427.91|4427.31|182
1643205670000|2022-01-26 14:01:10|4428.16|4427.56|4427.91|4427.31|4428.16|4427.56|4427.66|4427.06|101
1643205680000|2022-01-26 14:01:20|4427.66|4427.06|4427.41|4426.81|4427.66|4427.06|4427.16|4426.56|86
1643205690000|2022-01-26 14:01:30|4427.66|4427.06|4427.91|4427.31|4427.91|4427.31|4427.66|4427.06|48
1643205700000|2022-01-26 14:01:40|4428.03|4427.43|4428.03|4427.43|4428.16|4427.56|4427.66|4427.06|64
1643205710000|2022-01-26 14:01:50|4427.91|4427.31|4428.03|4427.43|4428.16|4427.56|4427.66|4427.06|59
1643205720000|2022-01-26 14:02:00|4428.16|4427.56|4427.66|4427.06|4428.28|4427.68|4427.66|4427.06|100
1643205730000|2022-01-26 14:02:10|4427.78|4427.18|4427.91|4427.31|4427.91|4427.31|4427.66|4427.06|58
1643205740000|2022-01-26 14:02:20|4428.16|4427.56|4428.16|4427.56|4428.41|4427.81|4427.91|4427.31|72
1643205750000|2022-01-26 14:02:30|4428.03|4427.43|4427.66|4427.06|4428.41|4427.81|4427.66|4427.06|117
1643205760000|2022-01-26 14:02:40|4427.91|4427.31|4427.91|4427.31|4427.91|4427.31|4427.66|4427.06|54
1643205770000|2022-01-26 14:02:50|4427.66|4427.06|4427.66|4427.06|4427.66|4427.06|4427.66|4427.06|43
1643205780000|2022-01-26 14:03:00|4427.41|4426.81|4427.66|4427.06|4427.78|4427.18|4427.41|4426.81|93
1643205790000|2022-01-26 14:03:10|4427.28|4426.68|4426.41|4425.81|4427.41|4426.81|4426.41|4425.81|215
1643205800000|2022-01-26 14:03:20|4426.66|4426.06|4426.66|4426.06|4426.66|4426.06|4426.16|4425.56|78
1643205810000|2022-01-26 14:03:30|4426.41|4425.81|4425.41|4424.81|4426.41|4425.81|4425.41|4424.81|170
1643205820000|2022-01-26 14:03:40|4425.66|4425.06|4423.91|4423.31|4425.66|4425.06|4423.66|4423.06|377
1643205830000|2022-01-26 14:03:50|4424.03|4423.43|4422.91|4422.31|4424.16|4423.56|4422.91|4422.31|140
1643205840000|2022-01-26 14:04:00|4422.66|4422.06|4422.16|4421.56|4423.16|4422.56|4422.03|4421.43|168
1643205850000|2022-01-26 14:04:10|4422.03|4421.43|4421.41|4420.81|4422.16|4421.56|4420.91|4420.31|157
1643205860000|2022-01-26 14:04:20|4421.91|4421.31|4421.91|4421.31|4422.66|4422.06|4421.66|4421.06|148
1643205870000|2022-01-26 14:04:30|4421.78|4421.18|4420.91|4420.31|4421.78|4421.18|4420.91|4420.31|200
1643205880000|2022-01-26 14:04:40|4420.78|4420.18|4420.41|4419.81|4420.78|4420.18|4420.16|4419.56|183
1643205890000|2022-01-26 14:04:50|4420.66|4420.06|4419.66|4419.06|4420.91|4420.31|4419.66|4419.06|296
1643205900000|2022-01-26 14:05:00|4419.41|4418.81|4419.03|4418.43|4419.41|4418.81|4418.91|4418.31|326
1643205910000|2022-01-26 14:05:10|4418.91|4418.31|4417.91|4417.31|4418.91|4418.31|4417.91|4417.31|295
1643205920000|2022-01-26 14:05:20|4418.16|4417.56|4418.66|4418.06|4418.66|4418.06|4417.78|4417.18|262
1643205930000|2022-01-26 14:05:30|4419.16|4418.56|4419.66|4419.06|4419.91|4419.31|4419.16|4418.56|132
1643205940000|2022-01-26 14:05:40|4419.53|4418.93|4418.28|4417.68|4419.53|4418.93|4418.28|4417.68|122
1643205950000|2022-01-26 14:05:50|4418.16|4417.56|4418.91|4418.31|4419.03|4418.43|4417.91|4417.31|229
1643205960000|2022-01-26 14:06:00|4419.16|4418.56|4419.53|4418.93|4420.16|4419.56|4419.16|4418.56|157
1643205970000|2022-01-26 14:06:10|4419.66|4419.06|4421.16|4420.56|4421.16|4420.56|4419.66|4419.06|126
1643205980000|2022-01-26 14:06:20|4421.03|4420.43|4420.16|4419.56|4421.03|4420.43|4420.16|4419.56|133
1643205990000|2022-01-26 14:06:30|4420.28|4419.68|4420.03|4419.43|4420.28|4419.68|4419.91|4419.31|56
1643206000000|2022-01-26 14:06:40|4419.91|4419.31|4420.03|4419.43|4420.16|4419.56|4419.66|4419.06|54
1643206010000|2022-01-26 14:06:50|4419.91|4419.31|4419.66|4419.06|4420.16|4419.56|4419.41|4418.81|54
1643206020000|2022-01-26 14:07:00|4419.91|4419.31|4419.66|4419.06|4419.91|4419.31|4419.66|4419.06|33
1643206030000|2022-01-26 14:07:10|4419.41|4418.81|4419.16|4418.56|4419.41|4418.81|4419.16|4418.56|62
1643206040000|2022-01-26 14:07:20|4418.41|4417.81|4417.16|4416.56|4418.41|4417.81|4417.16|4416.56|322
1643206050000|2022-01-26 14:07:30|4416.91|4416.31|4417.16|4416.56|4417.66|4417.06|4416.53|4415.93|237
1643206060000|2022-01-26 14:07:40|4416.91|4416.31|4416.66|4416.06|4417.16|4416.56|4416.53|4415.93|119
1643206070000|2022-01-26 14:07:50|4416.91|4416.31|4416.66|4416.06|4416.91|4416.31|4416.41|4415.81|111
1643206080000|2022-01-26 14:08:00|4416.78|4416.18|4417.16|4416.56|4417.91|4417.31|4416.78|4416.18|193
1643206090000|2022-01-26 14:08:10|4416.91|4416.31|4417.16|4416.56|4417.66|4417.06|4416.91|4416.31|129
1643206100000|2022-01-26 14:08:20|4417.03|4416.43|4417.16|4416.56|4417.16|4416.56|4416.91|4416.31|147
1643206110000|2022-01-26 14:08:30|4417.41|4416.81|4416.78|4416.18|4417.41|4416.81|4416.66|4416.06|128
1643206120000|2022-01-26 14:08:40|4416.66|4416.06|4416.41|4415.81|4417.16|4416.56|4415.91|4415.31|427
1643206130000|2022-01-26 14:08:50|4416.28|4415.68|4416.91|4416.31|4417.16|4416.56|4416.16|4415.56|119
1643206140000|2022-01-26 14:09:00|4417.41|4416.81|4417.41|4416.81|4417.41|4416.81|4417.16|4416.56|122
1643206150000|2022-01-26 14:09:10|4417.66|4417.06|4418.41|4417.81|4418.41|4417.81|4417.66|4417.06|107
1643206160000|2022-01-26 14:09:20|4418.66|4418.06|4418.41|4417.81|4418.66|4418.06|4418.41|4417.81|93
1643206170000|2022-01-26 14:09:30|4418.66|4418.06|4418.16|4417.56|4418.66|4418.06|4418.16|4417.56|121
1643206180000|2022-01-26 14:09:40|4417.91|4417.31|4418.41|4417.81|4418.66|4418.06|4417.91|4417.31|146
1643206190000|2022-01-26 14:09:50|4417.91|4417.31|4418.66|4418.06|4418.78|4418.18|4417.66|4417.06|127
1643206200000|2022-01-26 14:10:00|4418.91|4418.31|4418.66|4418.06|4418.91|4418.31|4418.66|4418.06|59
1643206210000|2022-01-26 14:10:10|4418.41|4417.81|4418.66|4418.06|4418.66|4418.06|4417.91|4417.31|102
1643206220000|2022-01-26 14:10:20|4418.41|4417.81|4417.16|4416.56|4418.41|4417.81|4417.16|4416.56|177
1643206230000|2022-01-26 14:10:30|4416.91|4416.31|4415.78|4415.18|4416.91|4416.31|4415.66|4415.06|369
1643206240000|2022-01-26 14:10:40|4415.91|4415.31|4416.66|4416.06|4416.91|4416.31|4414.91|4414.31|388
1643206250000|2022-01-26 14:10:50|4416.53|4415.93|4416.66|4416.06|4416.91|4416.31|4416.16|4415.56|226
1643206260000|2022-01-26 14:11:00|4416.41|4415.81|4416.41|4415.81|4416.66|4416.06|4416.16|4415.56|94
1643206270000|2022-01-26 14:11:10|4416.16|4415.56|4416.91|4416.31|4416.91|4416.31|4416.16|4415.56|59
1643206280000|2022-01-26 14:11:20|4416.66|4416.06|4417.16|4416.56|4417.16|4416.56|4416.41|4415.81|70
1643206290000|2022-01-26 14:11:30|4416.91|4416.31|4416.66|4416.06|4416.91|4416.31|4416.16|4415.56|51
1643206300000|2022-01-26 14:11:40|4416.41|4415.81|4416.41|4415.81|4416.66|4416.06|4416.41|4415.81|21
1643206310000|2022-01-26 14:11:50|4416.66|4416.06|4416.16|4415.56|4416.66|4416.06|4415.91|4415.31|72
1643206320000|2022-01-26 14:12:00|4415.91|4415.31|4415.66|4415.06|4416.41|4415.81|4415.66|4415.06|83
1643206330000|2022-01-26 14:12:10|4416.16|4415.56|4415.91|4415.31|4416.16|4415.56|4415.66|4415.06|93
1643206340000|2022-01-26 14:12:20|4416.16|4415.56|4416.16|4415.56|4416.41|4415.81|4415.78|4415.18|155
1643206350000|2022-01-26 14:12:30|4415.91|4415.31|4416.41|4415.81|4416.66|4416.06|4415.66|4415.06|261
1643206360000|2022-01-26 14:12:40|4417.16|4416.56|4416.78|4416.18|4417.41|4416.81|4416.66|4416.06|128
1643206370000|2022-01-26 14:12:50|4416.91|4416.31|4416.91|4416.31|4417.53|4416.93|4416.66|4416.06|298
1643206380000|2022-01-26 14:13:00|4417.16|4416.56|4417.66|4417.06|4417.66|4417.06|4417.03|4416.43|96
1643206390000|2022-01-26 14:13:10|4417.91|4417.31|4417.66|4417.06|4418.16|4417.56|4417.66|4417.06|204
1643206400000|2022-01-26 14:13:20|4418.16|4417.56|4417.91|4417.31|4418.41|4417.81|4417.66|4417.06|311
1643206410000|2022-01-26 14:13:30|4417.66|4417.06|4418.16|4417.56|4418.41|4417.81|4417.66|4417.06|255
1643206420000|2022-01-26 14:13:40|4418.41|4417.81|4416.91|4416.31|4418.41|4417.81|4416.66|4416.06|232
1643206430000|2022-01-26 14:13:50|4417.16|4416.56|4416.91|4416.31|4417.66|4417.06|4416.91|4416.31|183
1643206440000|2022-01-26 14:14:00|4417.16|4416.56|4417.41|4416.81|4417.91|4417.31|4416.91|4416.31|219
1643206450000|2022-01-26 14:14:10|4417.53|4416.93|4418.66|4418.06|4418.91|4418.31|4417.41|4416.81|224
1643206460000|2022-01-26 14:14:20|4418.53|4417.93|4416.91|4416.31|4418.66|4418.06|4416.91|4416.31|264
1643206470000|2022-01-26 14:14:30|4416.66|4416.06|4416.41|4415.81|4416.78|4416.18|4415.91|4415.31|335
1643206480000|2022-01-26 14:14:40|4416.16|4415.56|4417.16|4416.56|4417.16|4416.56|4416.16|4415.56|265
1643206490000|2022-01-26 14:14:50|4417.41|4416.81|4415.41|4414.81|4417.78|4417.18|4415.41|4414.81|340
1643206500000|2022-01-26 14:15:00|4415.66|4415.06|4416.16|4415.56|4416.41|4415.81|4415.16|4414.56|332
1643206510000|2022-01-26 14:15:10|4416.41|4415.81|4416.66|4416.06|4417.28|4416.68|4416.16|4415.56|203
1643206520000|2022-01-26 14:15:20|4416.53|4415.93|4416.66|4416.06|4416.66|4416.06|4415.66|4415.06|158
1643206530000|2022-01-26 14:15:30|4416.91|4416.31|4416.41|4415.81|4416.91|4416.31|4416.16|4415.56|101
1643206540000|2022-01-26 14:15:40|4416.66|4416.06|4416.41|4415.81|4416.66|4416.06|4415.91|4415.31|224
1643206550000|2022-01-26 14:15:50|4416.16|4415.56|4415.91|4415.31|4416.41|4415.81|4415.41|4414.81|462
1643206560000|2022-01-26 14:16:00|4415.53|4414.93|4416.16|4415.56|4416.16|4415.56|4415.41|4414.81|266
1643206570000|2022-01-26 14:16:10|4416.41|4415.81|4416.16|4415.56|4416.41|4415.81|4414.41|4413.81|725
1643206580000|2022-01-26 14:16:20|4415.91|4415.31|4415.41|4414.81|4415.91|4415.31|4415.41|4414.81|109
1643206590000|2022-01-26 14:16:30|4415.66|4415.06|4415.16|4414.56|4415.66|4415.06|4414.66|4414.06|253
1643206600000|2022-01-26 14:16:40|4415.41|4414.81|4415.41|4414.81|4415.66|4415.06|4415.41|4414.81|177
1643206610000|2022-01-26 14:16:50|4415.28|4414.68|4413.16|4412.56|4415.28|4414.68|4412.91|4412.31|610
1643206620000|2022-01-26 14:17:00|4412.91|4412.31|4413.41|4412.81|4413.91|4413.31|4412.91|4412.31|308
1643206630000|2022-01-26 14:17:10|4413.53|4412.93|4413.16|4412.56|4413.66|4413.06|4412.66|4412.06|224
1643206640000|2022-01-26 14:17:20|4413.41|4412.81|4413.66|4413.06|4414.16|4413.56|4413.41|4412.81|269
1643206650000|2022-01-26 14:17:30|4413.16|4412.56|4413.16|4412.56|4413.16|4412.56|4412.66|4412.06|144
1643206660000|2022-01-26 14:17:40|4413.41|4412.81|4413.41|4412.81|4413.66|4413.06|4413.41|4412.81|374
1643206670000|2022-01-26 14:17:50|4413.66|4413.06|4413.91|4413.31|4413.91|4413.31|4413.41|4412.81|201
1643206680000|2022-01-26 14:18:00|4414.16|4413.56|4413.91|4413.31|4414.41|4413.81|4413.66|4413.06|119
1643206690000|2022-01-26 14:18:10|4414.16|4413.56|4413.28|4412.68|4414.41|4413.81|4413.28|4412.68|322
1643206700000|2022-01-26 14:18:20|4413.41|4412.81|4412.41|4411.81|4413.41|4412.81|4412.41|4411.81|229
1643206710000|2022-01-26 14:18:30|4412.66|4412.06|4412.91|4412.31|4413.16|4412.56|4412.66|4412.06|175
1643206720000|2022-01-26 14:18:40|4412.66|4412.06|4412.66|4412.06|4412.91|4412.31|4412.41|4411.81|64
1643206730000|2022-01-26 14:18:50|4412.53|4411.93|4412.66|4412.06|4413.16|4412.56|4412.53|4411.93|116
1643206740000|2022-01-26 14:19:00|4412.78|4412.18|4412.91|4412.31|4413.16|4412.56|4412.66|4412.06|65
1643206750000|2022-01-26 14:19:10|4412.78|4412.18|4412.66|4412.06|4412.91|4412.31|4412.41|4411.81|117
1643206760000|2022-01-26 14:19:20|4412.91|4412.31|4412.41|4411.81|4412.91|4412.31|4412.41|4411.81|110
1643206770000|2022-01-26 14:19:30|4412.66|4412.06|4412.66|4412.06|4412.78|4412.18|4412.41|4411.81|168
1643206780000|2022-01-26 14:19:40|4413.16|4412.56|4412.78|4412.18|4413.16|4412.56|4412.78|4412.18|313
1643206790000|2022-01-26 14:19:50|4412.66|4412.06|4412.66|4412.06|4412.91|4412.31|4412.66|4412.06|61
1643206800000|2022-01-26 14:20:00|4412.78|4412.18|4412.91|4412.31|4413.41|4412.81|4412.78|4412.18|135
1643206810000|2022-01-26 14:20:10|4413.16|4412.56|4413.41|4412.81|4413.41|4412.81|4413.16|4412.56|67
1643206820000|2022-01-26 14:20:20|4413.66|4413.06|4413.53|4412.93|4413.66|4413.06|4413.41|4412.81|61
1643206830000|2022-01-26 14:20:30|4413.41|4412.81|4413.66|4413.06|4413.66|4413.06|4413.16|4412.56|310
1643206840000|2022-01-26 14:20:40|4413.41|4412.81|4413.66|4413.06|4413.66|4413.06|4413.16|4412.56|149
1643206850000|2022-01-26 14:20:50|4413.41|4412.81|4412.91|4412.31|4413.41|4412.81|4412.91|4412.31|116
1643206860000|2022-01-26 14:21:00|4413.16|4412.56|4413.66|4413.06|4413.66|4413.06|4413.16|4412.56|160
1643206870000|2022-01-26 14:21:10|4414.41|4413.81|4415.41|4414.81|4415.41|4414.81|4414.41|4413.81|345
1643206880000|2022-01-26 14:21:20|4415.66|4415.06|4415.03|4414.43|4415.66|4415.06|4415.03|4414.43|107
1643206890000|2022-01-26 14:21:30|4414.91|4414.31|4414.91|4414.31|4415.16|4414.56|4414.78|4414.18|145
1643206900000|2022-01-26 14:21:40|4414.66|4414.06|4413.91|4413.31|4414.66|4414.06|4413.66|4413.06|278
1643206910000|2022-01-26 14:21:50|4414.16|4413.56|4413.16|4412.56|4414.16|4413.56|4413.16|4412.56|184
1643206920000|2022-01-26 14:22:00|4412.91|4412.31|4411.41|4410.81|4412.91|4412.31|4411.41|4410.81|353
1643206930000|2022-01-26 14:22:10|4411.66|4411.06|4412.41|4411.81|4412.66|4412.06|4411.41|4410.81|293
1643206940000|2022-01-26 14:22:20|4412.28|4411.68|4411.91|4411.31|4412.41|4411.81|4411.91|4411.31|120
1643206950000|2022-01-26 14:22:30|4411.78|4411.18|4412.66|4412.06|4413.66|4413.06|4411.78|4411.18|279
1643206960000|2022-01-26 14:22:40|4412.78|4412.18|4412.41|4411.81|4413.16|4412.56|4412.41|4411.81|123
1643206970000|2022-01-26 14:22:50|4412.16|4411.56|4412.41|4411.81|4412.41|4411.81|4411.41|4410.81|175
1643206980000|2022-01-26 14:23:00|4412.66|4412.06|4412.41|4411.81|4412.66|4412.06|4412.16|4411.56|44
1643206990000|2022-01-26 14:23:10|4412.16|4411.56|4412.41|4411.81|4412.66|4412.06|4412.16|4411.56|64
1643207000000|2022-01-26 14:23:20|4412.16|4411.56|4413.03|4412.43|4413.16|4412.56|4412.16|4411.56|102
1643207010000|2022-01-26 14:23:30|4412.91|4412.31|4413.66|4413.06|4413.66|4413.06|4412.91|4412.31|55
1643207020000|2022-01-26 14:23:40|4413.53|4412.93|4414.16|4413.56|4414.16|4413.56|4413.41|4412.81|60
1643207030000|2022-01-26 14:23:50|4413.66|4413.06|4413.41|4412.81|4413.66|4413.06|4413.41|4412.81|101
1643207040000|2022-01-26 14:24:00|4413.66|4413.06|4413.66|4413.06|4414.16|4413.56|4413.41|4412.81|293
1643207050000|2022-01-26 14:24:10|4413.78|4413.18|4413.91|4413.31|4413.91|4413.31|4413.66|4413.06|21
1643207060000|2022-01-26 14:24:20|4413.78|4413.18|4413.41|4412.81|4413.91|4413.31|4413.41|4412.81|63
1643207070000|2022-01-26 14:24:30|4413.16|4412.56|4412.66|4412.06|4413.16|4412.56|4411.91|4411.31|229
1643207080000|2022-01-26 14:24:40|4412.16|4411.56|4412.16|4411.56|4412.66|4412.06|4411.91|4411.31|272
1643207090000|2022-01-26 14:24:50|4412.28|4411.68|4412.03|4411.43|4412.41|4411.81|4411.66|4411.06|72
1643207100000|2022-01-26 14:25:00|4412.41|4411.81|4413.66|4413.06|4414.16|4413.56|4412.03|4411.43|334
1643207110000|2022-01-26 14:25:10|4413.91|4413.31|4414.41|4413.81|4414.66|4414.06|4413.41|4412.81|250
1643207120000|2022-01-26 14:25:20|4414.91|4414.31|4415.91|4415.31|4416.16|4415.56|4414.91|4414.31|450
1643207130000|2022-01-26 14:25:30|4415.66|4415.06|4415.91|4415.31|4417.16|4416.56|4415.66|4415.06|461
1643207140000|2022-01-26 14:25:40|4416.16|4415.56|4415.41|4414.81|4416.16|4415.56|4415.41|4414.81|333
1643207150000|2022-01-26 14:25:50|4415.91|4415.31|4416.41|4415.81|4416.41|4415.81|4415.91|4415.31|140
1643207160000|2022-01-26 14:26:00|4416.53|4415.93|4417.66|4417.06|4417.91|4417.31|4416.53|4415.93|333
1643207170000|2022-01-26 14:26:10|4417.78|4417.18|4417.91|4417.31|4418.16|4417.56|4417.66|4417.06|220
1643207180000|2022-01-26 14:26:20|4418.03|4417.43|4417.78|4417.18|4418.16|4417.56|4417.66|4417.06|243
1643207190000|2022-01-26 14:26:30|4417.91|4417.31|4417.16|4416.56|4417.91|4417.31|4416.41|4415.81|283
1643207200000|2022-01-26 14:26:40|4416.91|4416.31|4417.16|4416.56|4417.16|4416.56|4416.66|4416.06|125
1643207210000|2022-01-26 14:26:50|4416.91|4416.31|4416.91|4416.31|4417.41|4416.81|4416.91|4416.31|78
1643207220000|2022-01-26 14:27:00|4417.16|4416.56|4417.41|4416.81|4418.16|4417.56|4416.91|4416.31|172
1643207230000|2022-01-26 14:27:10|4417.66|4417.06|4418.03|4417.43|4418.16|4417.56|4416.91|4416.31|164
1643207240000|2022-01-26 14:27:20|4418.16|4417.56|4418.66|4418.06|4418.91|4418.31|4417.91|4417.31|454
1643207250000|2022-01-26 14:27:30|4418.91|4418.31|4419.03|4418.43|4419.16|4418.56|4418.66|4418.06|144
1643207260000|2022-01-26 14:27:40|4419.16|4418.56|4418.16|4417.56|4419.41|4418.81|4417.91|4417.31|349
1643207270000|2022-01-26 14:27:50|4418.41|4417.81|4418.66|4418.06|4418.78|4418.18|4417.66|4417.06|243
1643207280000|2022-01-26 14:28:00|4418.78|4418.18|4419.16|4418.56|4419.16|4418.56|4418.28|4417.68|450
1643207290000|2022-01-26 14:28:10|4419.41|4418.81|4419.16|4418.56|4419.91|4419.31|4419.16|4418.56|380
1643207300000|2022-01-26 14:28:20|4418.91|4418.31|4420.16|4419.56|4420.66|4420.06|4418.91|4418.31|455
1643207310000|2022-01-26 14:28:30|4419.78|4419.18|4420.16|4419.56|4420.16|4419.56|4419.66|4419.06|261
1643207320000|2022-01-26 14:28:40|4420.41|4419.81|4420.78|4420.18|4420.91|4420.31|4420.16|4419.56|503
1643207330000|2022-01-26 14:28:50|4420.66|4420.06|4420.66|4420.06|4421.03|4420.43|4419.78|4419.18|407
1643207340000|2022-01-26 14:29:00|4420.91|4420.31|4421.28|4420.68|4421.28|4420.68|4420.66|4420.06|366
1643207350000|2022-01-26 14:29:10|4421.03|4420.43|4420.66|4420.06|4421.03|4420.43|4420.41|4419.81|185
1643207360000|2022-01-26 14:29:20|4420.91|4420.31|4420.66|4420.06|4420.91|4420.31|4420.41|4419.81|292
1643207370000|2022-01-26 14:29:30|4420.41|4419.81|4418.91|4418.31|4420.91|4420.31|4418.91|4418.31|435
1643207380000|2022-01-26 14:29:40|4419.16|4418.56|4421.28|4420.68|4421.66|4421.06|4419.16|4418.56|412
1643207390000|2022-01-26 14:29:50|4421.53|4420.93|4422.28|4421.68|4422.66|4422.06|4421.28|4420.68|1220
1643207400000|2022-01-26 14:30:00|4422.18|4421.78|4420.93|4420.53|4424.81|4424.41|4420.43|4420.03|4621
1643207410000|2022-01-26 14:30:10|4421.06|4420.66|4418.68|4418.28|4421.06|4420.66|4418.06|4417.66|2619
1643207420000|2022-01-26 14:30:20|4418.81|4418.41|4419.81|4419.41|4421.56|4421.16|4418.81|4418.41|1407
1643207430000|2022-01-26 14:30:30|4419.68|4419.28|4424.06|4423.66|4424.06|4423.66|4419.31|4418.91|1114
1643207440000|2022-01-26 14:30:40|4423.56|4423.16|4422.68|4422.28|4424.56|4424.16|4422.68|4422.28|1101
1643207450000|2022-01-26 14:30:50|4422.31|4421.91|4422.68|4422.28|4422.93|4422.53|4421.56|4421.16|845
1643207460000|2022-01-26 14:31:00|4422.81|4422.41|4422.56|4422.16|4423.56|4423.16|4422.31|4421.91|939
1643207470000|2022-01-26 14:31:10|4423.06|4422.66|4419.31|4418.91|4423.06|4422.66|4418.31|4417.91|1582
1643207480000|2022-01-26 14:31:20|4419.56|4419.16|4419.81|4419.41|4420.56|4420.16|4417.81|4417.41|1066
1643207490000|2022-01-26 14:31:30|4420.06|4419.66|4419.06|4418.66|4420.43|4420.03|4418.81|4418.41|868
1643207500000|2022-01-26 14:31:40|4419.56|4419.16|4416.81|4416.41|4419.68|4419.28|4415.81|4415.41|1227
1643207510000|2022-01-26 14:31:50|4416.31|4415.91|4417.56|4417.16|4417.56|4417.16|4415.43|4415.03|1352
1643207520000|2022-01-26 14:32:00|4417.31|4416.91|4414.81|4414.41|4417.31|4416.91|4414.06|4413.66|1001
1643207530000|2022-01-26 14:32:10|4414.56|4414.16|4414.31|4413.91|4414.56|4414.16|4412.06|4411.66|1350
1643207540000|2022-01-26 14:32:20|4414.81|4414.41|4414.56|4414.16|4415.06|4414.66|4413.81|4413.41|1074
1643207550000|2022-01-26 14:32:30|4414.31|4413.91|4415.81|4415.41|4416.06|4415.66|4414.06|4413.66|1173
1643207560000|2022-01-26 14:32:40|4415.31|4414.91|4416.56|4416.16|4416.56|4416.16|4415.31|4414.91|709
1643207570000|2022-01-26 14:32:50|4416.31|4415.91|4412.06|4411.66|4416.81|4416.41|4411.81|4411.41|923
1643207580000|2022-01-26 14:33:00|4411.56|4411.16|4410.06|4409.66|4413.06|4412.66|4408.81|4408.41|1584
1643207590000|2022-01-26 14:33:10|4409.56|4409.16|4408.56|4408.16|4410.06|4409.66|4408.06|4407.66|1018
1643207600000|2022-01-26 14:33:20|4408.31|4407.91|4407.81|4407.41|4408.93|4408.53|4407.31|4406.91|1441
1643207610000|2022-01-26 14:33:30|4408.06|4407.66|4409.56|4409.16|4409.81|4409.41|4408.06|4407.66|809
1643207620000|2022-01-26 14:33:40|4409.31|4408.91|4409.06|4408.66|4409.31|4408.91|4407.31|4406.91|635
1643207630000|2022-01-26 14:33:50|4408.56|4408.16|4408.31|4407.91|4408.56|4408.16|4407.43|4407.03|553
1643207640000|2022-01-26 14:34:00|4408.06|4407.66|4410.31|4409.91|4410.31|4409.91|4407.56|4407.16|1131
1643207650000|2022-01-26 14:34:10|4410.43|4410.03|4411.56|4411.16|4412.31|4411.91|4409.56|4409.16|1140
1643207660000|2022-01-26 14:34:20|4411.81|4411.41|4410.81|4410.41|4412.31|4411.91|4410.06|4409.66|964
1643207670000|2022-01-26 14:34:30|4410.68|4410.28|4411.31|4410.91|4411.81|4411.41|4410.31|4409.91|857
1643207680000|2022-01-26 14:34:40|4411.06|4410.66|4411.06|4410.66|4411.31|4410.91|4410.56|4410.16|905
1643207690000|2022-01-26 14:34:50|4411.31|4410.91|4408.06|4407.66|4411.56|4411.16|4407.81|4407.41|1134
1643207700000|2022-01-26 14:35:00|4408.31|4407.91|4411.06|4410.66|4411.06|4410.66|4408.31|4407.91|1024
1643207710000|2022-01-26 14:35:10|4410.56|4410.16|4409.56|4409.16|4411.56|4411.16|4409.06|4408.66|1107
1643207720000|2022-01-26 14:35:20|4409.31|4408.91|4408.81|4408.41|4409.56|4409.16|4407.81|4407.41|822
1643207730000|2022-01-26 14:35:30|4408.56|4408.16|4404.31|4403.91|4408.56|4408.16|4404.31|4403.91|1987
1643207740000|2022-01-26 14:35:40|4404.06|4403.66|4405.06|4404.66|4405.31|4404.91|4403.68|4403.28|1073
1643207750000|2022-01-26 14:35:50|4404.81|4404.41|4404.06|4403.66|4405.31|4404.91|4404.06|4403.66|1018
1643207760000|2022-01-26 14:36:00|4403.81|4403.41|4406.31|4405.91|4406.31|4405.91|4403.81|4403.41|1079
1643207770000|2022-01-26 14:36:10|4406.81|4406.41|4409.31|4408.91|4409.81|4409.41|4406.81|4406.41|1281
1643207780000|2022-01-26 14:36:20|4409.81|4409.41|4407.81|4407.41|4409.81|4409.41|4407.06|4406.66|991
1643207790000|2022-01-26 14:36:30|4408.06|4407.66|4407.31|4406.91|4408.31|4407.91|4406.06|4405.66|762
1643207800000|2022-01-26 14:36:40|4407.56|4407.16|4405.06|4404.66|4407.56|4407.16|4404.81|4404.41|745
1643207810000|2022-01-26 14:36:50|4405.31|4404.91|4406.56|4406.16|4406.68|4406.28|4405.31|4404.91|812
1643207820000|2022-01-26 14:37:00|4406.31|4405.91|4409.31|4408.91|4409.81|4409.41|4405.31|4404.91|1140
1643207830000|2022-01-26 14:37:10|4409.18|4408.78|4411.06|4410.66|4411.06|4410.66|4407.81|4407.41|1195
1643207840000|2022-01-26 14:37:20|4411.56|4411.16|4410.06|4409.66|4412.56|4412.16|4409.81|4409.41|1186
1643207850000|2022-01-26 14:37:30|4409.81|4409.41|4409.31|4408.91|4409.81|4409.41|4408.31|4407.91|933
1643207860000|2022-01-26 14:37:40|4410.06|4409.66|4411.06|4410.66|4412.18|4411.78|4409.56|4409.16|1281
1643207870000|2022-01-26 14:37:50|4411.31|4410.91|4411.06|4410.66|4411.31|4410.91|4410.31|4409.91|600
1643207880000|2022-01-26 14:38:00|4410.81|4410.41|4414.56|4414.16|4415.31|4414.91|4410.81|4410.41|1413
1643207890000|2022-01-26 14:38:10|4414.06|4413.66|4411.56|4411.16|4414.31|4413.91|4411.43|4411.03|794
1643207900000|2022-01-26 14:38:20|4411.31|4410.91|4408.31|4407.91|4411.31|4410.91|4408.31|4407.91|777
1643207910000|2022-01-26 14:38:30|4408.06|4407.66|4409.81|4409.41|4409.81|4409.41|4407.81|4407.41|1018
1643207920000|2022-01-26 14:38:40|4410.06|4409.66|4408.81|4408.41|4412.31|4411.91|4408.81|4408.41|1157
1643207930000|2022-01-26 14:38:50|4408.31|4407.91|4407.31|4406.91|4408.68|4408.28|4406.56|4406.16|809
1643207940000|2022-01-26 14:39:00|4407.56|4407.16|4410.31|4409.91|4412.06|4411.66|4407.43|4407.03|1059
1643207950000|2022-01-26 14:39:10|4410.43|4410.03|4409.56|4409.16|4411.81|4411.41|4409.56|4409.16|557
1643207960000|2022-01-26 14:39:20|4409.81|4409.41|4408.56|4408.16|4410.81|4410.41|4408.31|4407.91|611
1643207970000|2022-01-26 14:39:30|4409.68|4409.28|4410.56|4410.16|4411.06|4410.66|4409.06|4408.66|664
1643207980000|2022-01-26 14:39:40|4410.31|4409.91|4411.18|4410.78|4411.81|4411.41|4409.81|4409.41|705
1643207990000|2022-01-26 14:39:50|4411.31|4410.91|4409.31|4408.91|4412.06|4411.66|4409.31|4408.91|641
1643208000000|2022-01-26 14:40:00|4410.06|4409.66|4406.06|4405.66|4410.06|4409.66|4406.06|4405.66|1022
1643208010000|2022-01-26 14:40:10|4406.81|4406.41|4411.31|4410.91|4411.31|4410.91|4406.56|4406.16|975
1643208020000|2022-01-26 14:40:20|4411.81|4411.41|4411.56|4411.16|4412.06|4411.66|4410.31|4409.91|1074
1643208030000|2022-01-26 14:40:30|4411.81|4411.41|4409.56|4409.16|4411.81|4411.41|4409.31|4408.91|1190
1643208040000|2022-01-26 14:40:40|4409.81|4409.41|4408.81|4408.41|4409.81|4409.41|4407.56|4407.16|973
1643208050000|2022-01-26 14:40:50|4408.56|4408.16|4405.06|4404.66|4408.56|4408.16|4405.06|4404.66|955
1643208060000|2022-01-26 14:41:00|4404.31|4403.91|4408.06|4407.66|4408.43|4408.03|4404.31|4403.91|1702
1643208070000|2022-01-26 14:41:10|4408.31|4407.91|4410.18|4409.78|4410.56|4410.16|4407.81|4407.41|888
1643208080000|2022-01-26 14:41:20|4410.06|4409.66|4407.56|4407.16|4411.31|4410.91|4407.31|4406.91|744
1643208090000|2022-01-26 14:41:30|4407.31|4406.91|4406.31|4405.91|4408.43|4408.03|4406.06|4405.66|1147
1643208100000|2022-01-26 14:41:40|4406.06|4405.66|4406.81|4406.41|4407.06|4406.66|4405.81|4405.41|805
1643208110000|2022-01-26 14:41:50|4407.31|4406.91|4408.81|4408.41|4409.06|4408.66|4407.06|4406.66|514
1643208120000|2022-01-26 14:42:00|4409.06|4408.66|4408.81|4408.41|4410.93|4410.53|4407.93|4407.53|986
1643208130000|2022-01-26 14:42:10|4409.06|4408.66|4409.81|4409.41|4410.06|4409.66|4408.81|4408.41|604
1643208140000|2022-01-26 14:42:20|4410.31|4409.91|4410.56|4410.16|4411.31|4410.91|4410.06|4409.66|720
1643208150000|2022-01-26 14:42:30|4410.43|4410.03|4408.56|4408.16|4411.56|4411.16|4408.31|4407.91|819
1643208160000|2022-01-26 14:42:40|4408.81|4408.41|4407.81|4407.41|4410.06|4409.66|4407.81|4407.41|557
1643208170000|2022-01-26 14:42:50|4407.56|4407.16|4405.31|4404.91|4407.56|4407.16|4405.18|4404.78|913
1643208180000|2022-01-26 14:43:00|4405.06|4404.66|4406.56|4406.16|4407.31|4406.91|4404.18|4403.78|1230
1643208190000|2022-01-26 14:43:10|4406.81|4406.41|4407.06|4406.66|4407.31|4406.91|4405.81|4405.41|521
1643208200000|2022-01-26 14:43:20|4407.56|4407.16|4408.81|4408.41|4408.81|4408.41|4406.56|4406.16|527
1643208210000|2022-01-26 14:43:30|4409.06|4408.66|4408.31|4407.91|4409.56|4409.16|4408.31|4407.91|512
1643208220000|2022-01-26 14:43:40|4408.93|4408.53|4407.31|4406.91|4409.06|4408.66|4407.06|4406.66|575
1643208230000|2022-01-26 14:43:50|4407.56|4407.16|4405.81|4405.41|4407.56|4407.16|4405.81|4405.41|534
1643208240000|2022-01-26 14:44:00|4405.93|4405.53|4404.31|4403.91|4406.31|4405.91|4404.31|4403.91|594
1643208250000|2022-01-26 14:44:10|4404.56|4404.16|4406.06|4405.66|4407.31|4406.91|4404.56|4404.16|960
1643208260000|2022-01-26 14:44:20|4405.81|4405.41|4403.68|4403.28|4406.31|4405.91|4403.43|4403.03|791
1643208270000|2022-01-26 14:44:30|4403.81|4403.41|4406.31|4405.91|4406.31|4405.91|4402.81|4402.41|921
1643208280000|2022-01-26 14:44:40|4406.56|4406.16|4406.31|4405.91|4407.06|4406.66|4405.18|4404.78|736
1643208290000|2022-01-26 14:44:50|4406.18|4405.78|4407.81|4407.41|4408.93|4408.53|4406.06|4405.66|1230
1643208300000|2022-01-26 14:45:00|4408.31|4407.91|4411.93|4411.53|4411.93|4411.53|4408.06|4407.66|1100
1643208310000|2022-01-26 14:45:10|4411.81|4411.41|4412.56|4412.16|4413.31|4412.91|4411.18|4410.78|1130
1643208320000|2022-01-26 14:45:20|4413.31|4412.91|4412.06|4411.66|4413.81|4413.41|4412.06|4411.66|1131
1643208330000|2022-01-26 14:45:30|4412.31|4411.91|4411.06|4410.66|4413.06|4412.66|4411.06|4410.66|870
1643208340000|2022-01-26 14:45:40|4411.31|4410.91|4412.93|4412.53|4413.31|4412.91|4411.06|4410.66|572
1643208350000|2022-01-26 14:45:50|4413.06|4412.66|4411.56|4411.16|4413.31|4412.91|4411.56|4411.16|717
1643208360000|2022-01-26 14:46:00|4411.81|4411.41|4415.81|4415.41|4416.06|4415.66|4411.81|4411.41|1340
1643208370000|2022-01-26 14:46:10|4415.56|4415.16|4417.31|4416.91|4417.56|4417.16|4415.31|4414.91|968
1643208380000|2022-01-26 14:46:20|4417.06|4416.66|4416.81|4416.41|4418.43|4418.03|4416.81|4416.41|1594
1643208390000|2022-01-26 14:46:30|4417.06|4416.66|4418.06|4417.66|4418.68|4418.28|4416.93|4416.53|738
1643208400000|2022-01-26 14:46:40|4417.81|4417.41|4415.81|4415.41|4417.81|4417.41|4415.56|4415.16|918
1643208410000|2022-01-26 14:46:50|4416.06|4415.66|4416.31|4415.91|4416.56|4416.16|4416.06|4415.66|425
1643208420000|2022-01-26 14:47:00|4416.56|4416.16|4415.06|4414.66|4416.56|4416.16|4413.81|4413.41|1298
1643208430000|2022-01-26 14:47:10|4415.31|4414.91|4413.93|4413.53|4415.31|4414.91|4413.06|4412.66|660
1643208440000|2022-01-26 14:47:20|4413.81|4413.41|4415.31|4414.91|4415.56|4415.16|4413.81|4413.41|496
1643208450000|2022-01-26 14:47:30|4415.43|4415.03|4417.06|4416.66|4417.56|4417.16|4415.18|4414.78|578
1643208460000|2022-01-26 14:47:40|4417.18|4416.78|4418.43|4418.03|4419.31|4418.91|4417.06|4416.66|1268
1643208470000|2022-01-26 14:47:50|4418.56|4418.16|4418.31|4417.91|4419.31|4418.91|4417.81|4417.41|603
1643208480000|2022-01-26 14:48:00|4418.18|4417.78|4417.81|4417.41|4419.56|4419.16|4417.56|4417.16|680
1643208490000|2022-01-26 14:48:10|4418.56|4418.16|4418.06|4417.66|4419.06|4418.66|4417.43|4417.03|931
1643208500000|2022-01-26 14:48:20|4417.81|4417.41|4419.56|4419.16|4419.56|4419.16|4417.56|4417.16|517
1643208510000|2022-01-26 14:48:30|4419.31|4418.91|4419.06|4418.66|4419.81|4419.41|4418.81|4418.41|637
1643208520000|2022-01-26 14:48:40|4419.31|4418.91|4421.81|4421.41|4422.06|4421.66|4419.06|4418.66|1071
1643208530000|2022-01-26 14:48:50|4422.06|4421.66|4423.56|4423.16|4423.81|4423.41|4421.56|4421.16|907
1643208540000|2022-01-26 14:49:00|4423.31|4422.91|4425.56|4425.16|4425.81|4425.41|4423.31|4422.91|1709
1643208550000|2022-01-26 14:49:10|4425.68|4425.28|4427.56|4427.16|4428.06|4427.66|4425.06|4424.66|1857
1643208560000|2022-01-26 14:49:20|4427.81|4427.41|4427.06|4426.66|4427.81|4427.41|4426.81|4426.41|877
1643208570000|2022-01-26 14:49:30|4426.81|4426.41|4424.81|4424.41|4426.81|4426.41|4424.56|4424.16|1150
1643208580000|2022-01-26 14:49:40|4425.06|4424.66|4425.56|4425.16|4425.81|4425.41|4424.31|4423.91|689
1643208590000|2022-01-26 14:49:50|4425.68|4425.28|4425.31|4424.91|4426.06|4425.66|4425.31|4424.91|608
1643208600000|2022-01-26 14:50:00|4424.81|4424.41|4422.06|4421.66|4425.06|4424.66|4421.31|4420.91|1463
1643208610000|2022-01-26 14:50:10|4421.81|4421.41|4422.31|4421.91|4423.31|4422.91|4421.56|4421.16|897
1643208620000|2022-01-26 14:50:20|4422.43|4422.03|4423.31|4422.91|4423.56|4423.16|4422.18|4421.78|810
1643208630000|2022-01-26 14:50:30|4423.81|4423.41|4424.43|4424.03|4424.81|4424.41|4423.43|4423.03|624
1643208640000|2022-01-26 14:50:40|4424.31|4423.91|4423.81|4423.41|4424.31|4423.91|4422.93|4422.53|583
1643208650000|2022-01-26 14:50:50|4423.56|4423.16|4423.93|4423.53|4424.06|4423.66|4422.81|4422.41|471
1643208660000|2022-01-26 14:51:00|4423.81|4423.41|4423.81|4423.41|4424.31|4423.91|4422.81|4422.41|692
1643208670000|2022-01-26 14:51:10|4424.06|4423.66|4426.31|4425.91|4426.31|4425.91|4423.81|4423.41|662
1643208680000|2022-01-26 14:51:20|4426.56|4426.16|4427.06|4426.66|4427.81|4427.41|4426.56|4426.16|970
1643208690000|2022-01-26 14:51:30|4427.31|4426.91|4426.93|4426.53|4427.31|4426.91|4425.81|4425.41|685
1643208700000|2022-01-26 14:51:40|4426.81|4426.41|4428.81|4428.41|4429.56|4429.16|4426.81|4426.41|1813
1643208710000|2022-01-26 14:51:50|4429.31|4428.91|4430.81|4430.41|4431.06|4430.66|4429.31|4428.91|1115
1643208720000|2022-01-26 14:52:00|4431.31|4430.91|4431.06|4430.66|4431.31|4430.91|4430.31|4429.91|1192
1643208730000|2022-01-26 14:52:10|4431.31|4430.91|4429.06|4428.66|4431.31|4430.91|4428.81|4428.41|896
1643208740000|2022-01-26 14:52:20|4428.68|4428.28|4429.06|4428.66|4430.06|4429.66|4428.68|4428.28|925
1643208750000|2022-01-26 14:52:30|4429.31|4428.91|4431.31|4430.91|4431.31|4430.91|4429.06|4428.66|999
1643208760000|2022-01-26 14:52:40|4431.06|4430.66|4431.31|4430.91|4431.43|4431.03|4430.56|4430.16|533
1643208770000|2022-01-26 14:52:50|4431.06|4430.66|4432.56|4432.16|4432.81|4432.41|4431.06|4430.66|980
1643208780000|2022-01-26 14:53:00|4433.31|4432.91|4434.81|4434.41|4435.31|4434.91|4433.31|4432.91|1618
1643208790000|2022-01-26 14:53:10|4434.56|4434.16|4436.06|4435.66|4436.06|4435.66|4434.56|4434.16|947
1643208800000|2022-01-26 14:53:20|4435.81|4435.41|4436.56|4436.16|4436.56|4436.16|4435.68|4435.28|742
1643208810000|2022-01-26 14:53:30|4436.81|4436.41|4436.81|4436.41|4436.81|4436.41|4435.06|4434.66|1432
1643208820000|2022-01-26 14:53:40|4436.93|4436.53|4437.31|4436.91|4438.06|4437.66|4436.81|4436.41|1060
1643208830000|2022-01-26 14:53:50|4437.06|4436.66|4437.06|4436.66|4437.93|4437.53|4436.31|4435.91|1127
1643208840000|2022-01-26 14:54:00|4436.81|4436.41|4436.81|4436.41|4437.56|4437.16|4436.31|4435.91|1987
1643208850000|2022-01-26 14:54:10|4436.93|4436.53|4437.06|4436.66|4437.06|4436.66|4435.56|4435.16|872
1643208860000|2022-01-26 14:54:20|4437.31|4436.91|4438.06|4437.66|4438.31|4437.91|4437.06|4436.66|809
1643208870000|2022-01-26 14:54:30|4438.31|4437.91|4437.56|4437.16|4438.56|4438.16|4437.31|4436.91|632
1643208880000|2022-01-26 14:54:40|4437.06|4436.66|4435.56|4435.16|4437.06|4436.66|4435.56|4435.16|671
1643208890000|2022-01-26 14:54:50|4435.81|4435.41|4436.56|4436.16|4437.31|4436.91|4435.56|4435.16|810
1643208900000|2022-01-26 14:55:00|4436.31|4435.91|4435.06|4434.66|4436.81|4436.41|4434.81|4434.41|822
1643208910000|2022-01-26 14:55:10|4434.56|4434.16|4434.18|4433.78|4434.81|4434.41|4433.68|4433.28|947
1643208920000|2022-01-26 14:55:20|4434.31|4433.91|4434.06|4433.66|4435.31|4434.91|4433.81|4433.41|552
1643208930000|2022-01-26 14:55:30|4433.81|4433.41|4434.31|4433.91|4434.31|4433.91|4433.31|4432.91|634
1643208940000|2022-01-26 14:55:40|4433.81|4433.41|4434.81|4434.41|4434.81|4434.41|4433.81|4433.41|371
1643208950000|2022-01-26 14:55:50|4434.56|4434.16|4433.56|4433.16|4435.06|4434.66|4433.56|4433.16|510
1643208960000|2022-01-26 14:56:00|4433.81|4433.41|4436.06|4435.66|4436.81|4436.41|4433.81|4433.41|1076
1643208970000|2022-01-26 14:56:10|4436.56|4436.16|4433.31|4432.91|4436.56|4436.16|4432.56|4432.16|962
1643208980000|2022-01-26 14:56:20|4433.06|4432.66|4432.56|4432.16|4433.18|4432.78|4431.43|4431.03|932
1643208990000|2022-01-26 14:56:30|4432.43|4432.03|4433.06|4432.66|4434.06|4433.66|4432.18|4431.78|574
1643209000000|2022-01-26 14:56:40|4433.31|4432.91|4434.56|4434.16|4434.56|4434.16|4433.31|4432.91|626
1643209010000|2022-01-26 14:56:50|4434.81|4434.41|4433.81|4433.41|4435.06|4434.66|4433.31|4432.91|706
1643209020000|2022-01-26 14:57:00|4433.56|4433.16|4432.93|4432.53|4433.93|4433.53|4431.81|4431.41|665
1643209030000|2022-01-26 14:57:10|4433.06|4432.66|4429.81|4429.41|4433.06|4432.66|4429.81|4429.41|827
1643209040000|2022-01-26 14:57:20|4430.06|4429.66|4429.56|4429.16|4430.31|4429.91|4428.81|4428.41|1042
1643209050000|2022-01-26 14:57:30|4429.43|4429.03|4427.56|4427.16|4429.56|4429.16|4426.81|4426.41|862
1643209060000|2022-01-26 14:57:40|4427.81|4427.41|4428.06|4427.66|4428.56|4428.16|4427.56|4427.16|566
1643209070000|2022-01-26 14:57:50|4428.31|4427.91|4428.18|4427.78|4428.81|4428.41|4427.68|4427.28|418
1643209080000|2022-01-26 14:58:00|4428.06|4427.66|4429.06|4428.66|4429.31|4428.91|4427.81|4427.41|600
1643209090000|2022-01-26 14:58:10|4429.18|4428.78|4430.18|4429.78|4430.31|4429.91|4428.81|4428.41|446
1643209100000|2022-01-26 14:58:20|4430.31|4429.91|4431.93|4431.53|4432.06|4431.66|4430.18|4429.78|864
1643209110000|2022-01-26 14:58:30|4431.56|4431.16|4430.43|4430.03|4431.81|4431.41|4430.06|4429.66|524
1643209120000|2022-01-26 14:58:40|4430.56|4430.16|4431.31|4430.91|4431.31|4430.91|4429.81|4429.41|269
1643209130000|2022-01-26 14:58:50|4431.18|4430.78|4430.31|4429.91|4431.18|4430.78|4430.06|4429.66|307
1643209140000|2022-01-26 14:59:00|4429.93|4429.53|4431.31|4430.91|4431.56|4431.16|4429.56|4429.16|821
1643209150000|2022-01-26 14:59:10|4430.81|4430.41|4430.68|4430.28|4431.56|4431.16|4430.56|4430.16|306
1643209160000|2022-01-26 14:59:20|4430.81|4430.41|4429.81|4429.41|4430.81|4430.41|4429.31|4428.91|512
1643209170000|2022-01-26 14:59:30|4429.56|4429.16|4430.93|4430.53|4431.06|4430.66|4429.31|4428.91|292
1643209180000|2022-01-26 14:59:40|4431.31|4430.91|4433.31|4432.91|4433.68|4433.28|4431.31|4430.91|559
1643209190000|2022-01-26 14:59:50|4433.43|4433.03|4434.68|4434.28|4434.81|4434.41|4433.18|4432.78|644
1643209200000|2022-01-26 15:00:00|4434.81|4434.41|4428.93|4428.53|4435.06|4434.66|4428.81|4428.41|1654
1643209210000|2022-01-26 15:00:10|4429.81|4429.41|4433.43|4433.03|4434.06|4433.66|4429.31|4428.91|1218
1643209220000|2022-01-26 15:00:20|4433.56|4433.16|4434.18|4433.78|4434.31|4433.91|4432.43|4432.03|950
1643209230000|2022-01-26 15:00:30|4434.31|4433.91|4435.31|4434.91|4435.81|4435.41|4434.06|4433.66|754
1643209240000|2022-01-26 15:00:40|4435.81|4435.41|4438.06|4437.66|4438.06|4437.66|4435.06|4434.66|1222
1643209250000|2022-01-26 15:00:50|4438.56|4438.16|4439.56|4439.16|4439.56|4439.16|4437.81|4437.41|1338
1643209260000|2022-01-26 15:01:00|4439.31|4438.91|4439.06|4438.66|4439.81|4439.41|4438.06|4437.66|1028
1643209270000|2022-01-26 15:01:10|4439.31|4438.91|4439.18|4438.78|4440.81|4440.41|4438.81|4438.41|1483
1643209280000|2022-01-26 15:01:20|4439.31|4438.91|4441.56|4441.16|4441.81|4441.41|4439.06|4438.66|1346
1643209290000|2022-01-26 15:01:30|4441.31|4440.91|4441.81|4441.41|4442.06|4441.66|4441.31|4440.91|1229
1643209300000|2022-01-26 15:01:40|4441.56|4441.16|4440.56|4440.16|4441.56|4441.16|4439.56|4439.16|1107
1643209310000|2022-01-26 15:01:50|4440.81|4440.41|4441.81|4441.41|4442.56|4442.16|4440.81|4440.41|1300
1643209320000|2022-01-26 15:02:00|4441.56|4441.16|4441.56|4441.16|4441.81|4441.41|4441.06|4440.66|1100
1643209330000|2022-01-26 15:02:10|4441.81|4441.41|4441.31|4440.91|4442.06|4441.66|4440.81|4440.41|889
1643209340000|2022-01-26 15:02:20|4441.06|4440.66|4440.06|4439.66|4441.31|4440.91|4439.81|4439.41|666
1643209350000|2022-01-26 15:02:30|4440.56|4440.16|4439.56|4439.16|4440.56|4440.16|4439.06|4438.66|662
1643209360000|2022-01-26 15:02:40|4439.81|4439.41|4439.93|4439.53|4440.18|4439.78|4439.31|4438.91|467
1643209370000|2022-01-26 15:02:50|4439.81|4439.41|4440.56|4440.16|4441.31|4440.91|4439.81|4439.41|655
1643209380000|2022-01-26 15:03:00|4440.81|4440.41|4440.31|4439.91|4441.06|4440.66|4439.56|4439.16|450
1643209390000|2022-01-26 15:03:10|4440.56|4440.16|4442.56|4442.16|4442.81|4442.41|4440.56|4440.16|1537
1643209400000|2022-01-26 15:03:20|4442.31|4441.91|4442.81|4442.41|4442.81|4442.41|4442.06|4441.66|913
1643209410000|2022-01-26 15:03:30|4443.06|4442.66|4442.31|4441.91|4443.06|4442.66|4441.56|4441.16|1804
1643209420000|2022-01-26 15:03:40|4442.56|4442.16|4443.81|4443.41|4443.81|4443.41|4442.56|4442.16|769
1643209430000|2022-01-26 15:03:50|4443.56|4443.16|4444.81|4444.41|4444.81|4444.41|4442.81|4442.41|1499
1643209440000|2022-01-26 15:04:00|4445.06|4444.66|4444.81|4444.41|4445.06|4444.66|4444.06|4443.66|688
1643209450000|2022-01-26 15:04:10|4444.93|4444.53|4445.81|4445.41|4446.06|4445.66|4444.93|4444.53|1199
1643209460000|2022-01-26 15:04:20|4446.06|4445.66|4444.56|4444.16|4446.06|4445.66|4444.31|4443.91|897
1643209470000|2022-01-26 15:04:30|4444.68|4444.28|4445.31|4444.91|4445.81|4445.41|4444.68|4444.28|497
1643209480000|2022-01-26 15:04:40|4444.93|4444.53|4443.43|4443.03|4444.93|4444.53|4443.31|4442.91|711
1643209490000|2022-01-26 15:04:50|4443.56|4443.16|4443.06|4442.66|4444.06|4443.66|4442.68|4442.28|589
1643209500000|2022-01-26 15:05:00|4443.31|4442.91|4441.56|4441.16|4444.31|4443.91|4441.56|4441.16|1112
1643209510000|2022-01-26 15:05:10|4441.81|4441.41|4443.06|4442.66|4443.06|4442.66|4440.81|4440.41|851
1643209520000|2022-01-26 15:05:20|4443.31|4442.91|4443.18|4442.78|4444.81|4444.41|4443.18|4442.78|811
1643209530000|2022-01-26 15:05:30|4443.56|4443.16|4443.56|4443.16|4444.06|4443.66|4443.06|4442.66|476
1643209540000|2022-01-26 15:05:40|4443.06|4442.66|4442.06|4441.66|4443.81|4443.41|4441.81|4441.41|953
1643209550000|2022-01-26 15:05:50|4441.81|4441.41|4442.31|4441.91|4442.31|4441.91|4441.06|4440.66|806
1643209560000|2022-01-26 15:06:00|4442.06|4441.66|4440.81|4440.41|4442.06|4441.66|4440.81|4440.41|826
1643209570000|2022-01-26 15:06:10|4440.31|4439.91|4439.81|4439.41|4440.93|4440.53|4439.81|4439.41|1643
1643209580000|2022-01-26 15:06:20|4440.06|4439.66|4439.68|4439.28|4441.31|4440.91|4439.31|4438.91|769
1643209590000|2022-01-26 15:06:30|4439.31|4438.91|4440.56|4440.16|4440.56|4440.16|4439.06|4438.66|839
1643209600000|2022-01-26 15:06:40|4440.43|4440.03|4438.06|4437.66|4440.81|4440.41|4437.81|4437.41|819
1643209610000|2022-01-26 15:06:50|4437.81|4437.41|4437.56|4437.16|4438.81|4438.41|4437.56|4437.16|683
1643209620000|2022-01-26 15:07:00|4438.06|4437.66|4438.31|4437.91|4439.56|4439.16|4438.06|4437.66|917
1643209630000|2022-01-26 15:07:10|4438.06|4437.66|4437.81|4437.41|4439.06|4438.66|4437.56|4437.16|710
1643209640000|2022-01-26 15:07:20|4437.56|4437.16|4438.06|4437.66|4438.31|4437.91|4437.06|4436.66|508
1643209650000|2022-01-26 15:07:30|4437.81|4437.41|4436.06|4435.66|4437.81|4437.41|4436.06|4435.66|1144
1643209660000|2022-01-26 15:07:40|4436.31|4435.91|4436.06|4435.66|4436.56|4436.16|4435.81|4435.41|522
1643209670000|2022-01-26 15:07:50|4435.81|4435.41|4436.06|4435.66|4436.31|4435.91|4435.31|4434.91|764
1643209680000|2022-01-26 15:08:00|4436.31|4435.91|4438.56|4438.16|4438.56|4438.16|4436.18|4435.78|649
1643209690000|2022-01-26 15:08:10|4439.06|4438.66|4438.31|4437.91|4439.31|4438.91|4438.31|4437.91|653
1643209700000|2022-01-26 15:08:20|4438.43|4438.03|4438.06|4437.66|4438.43|4438.03|4437.56|4437.16|540
1643209710000|2022-01-26 15:08:30|4438.31|4437.91|4436.81|4436.41|4439.06|4438.66|4436.31|4435.91|482
1643209720000|2022-01-26 15:08:40|4437.06|4436.66|4437.81|4437.41|4437.81|4437.41|4437.06|4436.66|284
1643209730000|2022-01-26 15:08:50|4437.56|4437.16|4438.31|4437.91|4438.81|4438.41|4437.56|4437.16|335
1643209740000|2022-01-26 15:09:00|4438.43|4438.03|4438.81|4438.41|4439.31|4438.91|4438.43|4438.03|587
1643209750000|2022-01-26 15:09:10|4438.31|4437.91|4437.06|4436.66|4438.31|4437.91|4437.06|4436.66|467
1643209760000|2022-01-26 15:09:20|4437.31|4436.91|4437.56|4437.16|4438.31|4437.91|4437.06|4436.66|261
1643209770000|2022-01-26 15:09:30|4438.06|4437.66|4438.56|4438.16|4439.93|4439.53|4437.81|4437.41|625
1643209780000|2022-01-26 15:09:40|4438.31|4437.91|4439.68|4439.28|4440.06|4439.66|4438.31|4437.91|502
1643209790000|2022-01-26 15:09:50|4439.81|4439.41|4439.31|4438.91|4439.81|4439.41|4438.68|4438.28|370
1643209800000|2022-01-26 15:10:00|4439.56|4439.16|4437.81|4437.41|4439.56|4439.16|4437.31|4436.91|632
1643209810000|2022-01-26 15:10:10|4437.56|4437.16|4433.56|4433.16|4437.56|4437.16|4432.56|4432.16|2314
1643209820000|2022-01-26 15:10:20|4433.81|4433.41|4432.18|4431.78|4433.81|4433.41|4432.06|4431.66|963
1643209830000|2022-01-26 15:10:30|4432.06|4431.66|4432.43|4432.03|4432.56|4432.16|4431.31|4430.91|1022
1643209840000|2022-01-26 15:10:40|4432.56|4432.16|4433.31|4432.91|4433.56|4433.16|4432.31|4431.91|678
1643209850000|2022-01-26 15:10:50|4433.06|4432.66|4433.56|4433.16|4434.56|4434.16|4433.06|4432.66|554
1643209860000|2022-01-26 15:11:00|4434.31|4433.91|4433.93|4433.53|4434.31|4433.91|4432.81|4432.41|1117
1643209870000|2022-01-26 15:11:10|4434.31|4433.91|4434.02|4433.62|4434.31|4433.91|4433.31|4432.91|681
1643209880000|2022-01-26 15:11:20|4434.14|4433.74|4432.08|4431.68|4434.14|4433.74|4431.71|4431.31|649
1643209890000|2022-01-26 15:11:30|4431.96|4431.56|4432.25|4431.85|4432.71|4432.31|4431.92|4431.52|456
1643209900000|2022-01-26 15:11:40|4432.13|4431.73|4431.57|4431.17|4432.25|4431.85|4431.33|4430.93|414
1643209910000|2022-01-26 15:11:50|4431.69|4431.29|4432.34|4431.94|4432.74|4432.34|4431.56|4431.16|473
1643209920000|2022-01-26 15:12:00|4432.22|4431.82|4435.44|4435.04|4435.56|4435.16|4432.22|4431.82|804
1643209930000|2022-01-26 15:12:10|4435.43|4435.03|4435.26|4434.86|4436.06|4435.66|4435.26|4434.86|389
1643209940000|2022-01-26 15:12:20|4435.51|4435.11|4433.76|4433.36|4435.51|4435.11|4433.51|4433.11|759
1643209950000|2022-01-26 15:12:30|4434.01|4433.61|4432.01|4431.61|4434.01|4433.61|4432.01|4431.61|589
1643209960000|2022-01-26 15:12:40|4431.76|4431.36|4428.51|4428.11|4431.76|4431.36|4428.51|4428.11|1474
1643209970000|2022-01-26 15:12:50|4428.38|4427.98|4428.01|4427.61|4428.38|4427.98|4427.51|4427.11|1031
1643209980000|2022-01-26 15:13:00|4427.51|4427.11|4428.76|4428.36|4429.01|4428.61|4427.51|4427.11|738
1643209990000|2022-01-26 15:13:10|4429.01|4428.61|4426.51|4426.11|4429.26|4428.86|4426.51|4426.11|778
1643210000000|2022-01-26 15:13:20|4426.38|4425.98|4425.76|4425.36|4426.38|4425.98|4424.76|4424.36|1094
1643210010000|2022-01-26 15:13:30|4426.01|4425.61|4425.01|4424.61|4427.01|4426.61|4424.76|4424.36|982
1643210020000|2022-01-26 15:13:40|4425.26|4424.86|4425.76|4425.36|4425.76|4425.36|4425.01|4424.61|623
1643210030000|2022-01-26 15:13:50|4425.51|4425.11|4426.01|4425.61|4426.26|4425.86|4424.51|4424.11|789
1643210040000|2022-01-26 15:14:00|4425.76|4425.36|4426.01|4425.61|4427.01|4426.61|4425.76|4425.36|721
1643210050000|2022-01-26 15:14:10|4426.26|4425.86|4427.26|4426.86|4427.51|4427.11|4426.26|4425.86|700
1643210060000|2022-01-26 15:14:20|4427.76|4427.36|4427.76|4427.36|4428.01|4427.61|4427.26|4426.86|414
1643210070000|2022-01-26 15:14:30|4427.51|4427.11|4423.76|4423.36|4427.51|4427.11|4423.76|4423.36|1064
1643210080000|2022-01-26 15:14:40|4423.51|4423.11|4425.26|4424.86|4425.38|4424.98|4423.38|4422.98|950
1643210090000|2022-01-26 15:14:50|4425.01|4424.61|4424.63|4424.23|4426.01|4425.61|4424.26|4423.86|616
1643210100000|2022-01-26 15:15:00|4425.51|4425.11|4422.26|4421.86|4425.76|4425.36|4422.01|4421.61|1390
1643210110000|2022-01-26 15:15:10|4422.51|4422.11|4422.51|4422.11|4423.01|4422.61|4421.51|4421.11|1314
1643210120000|2022-01-26 15:15:20|4422.26|4421.86|4420.51|4420.11|4422.26|4421.86|4419.51|4419.11|1735
1643210130000|2022-01-26 15:15:30|4420.01|4419.61|4421.63|4421.23|4421.76|4421.36|4419.76|4419.36|1260
1643210140000|2022-01-26 15:15:40|4421.51|4421.11|4419.26|4418.86|4422.01|4421.61|4419.01|4418.61|1083
1643210150000|2022-01-26 15:15:50|4419.01|4418.61|4418.51|4418.11|4420.01|4419.61|4417.51|4417.11|1884
1643210160000|2022-01-26 15:16:00|4418.76|4418.36|4417.76|4417.36|4419.26|4418.86|4417.76|4417.36|1182
1643210170000|2022-01-26 15:16:10|4417.51|4417.11|4416.51|4416.11|4417.51|4417.11|4415.76|4415.36|1598
1643210180000|2022-01-26 15:16:20|4416.76|4416.36|4416.63|4416.23|4416.76|4416.36|4415.76|4415.36|906
1643210190000|2022-01-26 15:16:30|4417.01|4416.61|4418.01|4417.61|4418.26|4417.86|4416.76|4416.36|771
1643210200000|2022-01-26 15:16:40|4418.26|4417.86|4419.51|4419.11|4419.76|4419.36|4418.01|4417.61|1047
1643210210000|2022-01-26 15:16:50|4419.76|4419.36|4421.26|4420.86|4421.51|4421.11|4419.51|4419.11|914
1643210220000|2022-01-26 15:17:00|4421.01|4420.61|4422.76|4422.36|4423.76|4423.36|4420.51|4420.11|1192
1643210230000|2022-01-26 15:17:10|4422.63|4422.23|4423.26|4422.86|4423.26|4422.86|4421.51|4421.11|708
1643210240000|2022-01-26 15:17:20|4423.01|4422.61|4423.01|4422.61|4423.26|4422.86|4422.26|4421.86|448
1643210250000|2022-01-26 15:17:30|4422.76|4422.36|4423.26|4422.86|4423.76|4423.36|4422.76|4422.36|495
1643210260000|2022-01-26 15:17:40|4423.51|4423.11|4424.01|4423.61|4424.51|4424.11|4423.38|4422.98|679
1643210270000|2022-01-26 15:17:50|4424.26|4423.86|4424.51|4424.11|4426.01|4425.61|4424.26|4423.86|974
1643210280000|2022-01-26 15:18:00|4424.26|4423.86|4422.01|4421.61|4424.26|4423.86|4421.88|4421.48|922
1643210290000|2022-01-26 15:18:10|4421.76|4421.36|4421.51|4421.11|4423.26|4422.86|4421.51|4421.11|503
1643210300000|2022-01-26 15:18:20|4421.63|4421.23|4421.76|4421.36|4422.01|4421.61|4420.76|4420.36|695
1643210310000|2022-01-26 15:18:30|4422.01|4421.61|4421.88|4421.48|4422.01|4421.61|4421.01|4420.61|611
1643210320000|2022-01-26 15:18:40|4422.01|4421.61|4423.26|4422.86|4424.01|4423.61|4422.01|4421.61|585
1643210330000|2022-01-26 15:18:50|4423.51|4423.11|4425.51|4425.11|4425.76|4425.36|4423.26|4422.86|818
1643210340000|2022-01-26 15:19:00|4425.76|4425.36|4426.51|4426.11|4426.88|4426.48|4425.51|4425.11|735
1643210350000|2022-01-26 15:19:10|4425.76|4425.36|4425.51|4425.11|4426.26|4425.86|4425.26|4424.86|617
1643210360000|2022-01-26 15:19:20|4425.76|4425.36|4427.01|4426.61|4427.26|4426.86|4425.76|4425.36|770
1643210370000|2022-01-26 15:19:30|4426.76|4426.36|4426.76|4426.36|4427.26|4426.86|4426.26|4425.86|727
1643210380000|2022-01-26 15:19:40|4427.01|4426.61|4427.76|4427.36|4428.51|4428.11|4426.76|4426.36|1317
1643210390000|2022-01-26 15:19:50|4427.51|4427.11|4427.76|4427.36|4428.26|4427.86|4427.51|4427.11|625
1643210400000|2022-01-26 15:20:00|4427.51|4427.11|4427.26|4426.86|4427.51|4427.11|4426.13|4425.73|824
1643210410000|2022-01-26 15:20:10|4427.51|4427.11|4429.01|4428.61|4429.51|4429.11|4427.26|4426.86|739
1643210420000|2022-01-26 15:20:20|4428.76|4428.36|4429.26|4428.86|4430.26|4429.86|4428.76|4428.36|785
1643210430000|2022-01-26 15:20:30|4429.51|4429.11|4429.51|4429.11|4430.01|4429.61|4429.26|4428.86|365
1643210440000|2022-01-26 15:20:40|4429.26|4428.86|4429.51|4429.11|4429.88|4429.48|4429.01|4428.61|403
1643210450000|2022-01-26 15:20:50|4429.38|4428.98|4428.76|4428.36|4429.76|4429.36|4428.26|4427.86|667
1643210460000|2022-01-26 15:21:00|4428.51|4428.11|4426.51|4426.11|4428.76|4428.36|4426.51|4426.11|743
1643210470000|2022-01-26 15:21:10|4426.26|4425.86|4428.51|4428.11|4428.51|4428.11|4426.01|4425.61|722
1643210480000|2022-01-26 15:21:20|4428.76|4428.36|4428.26|4427.86|4429.01|4428.61|4428.13|4427.73|405
1643210490000|2022-01-26 15:21:30|4428.51|4428.11|4427.26|4426.86|4428.76|4428.36|4426.76|4426.36|421
1643210500000|2022-01-26 15:21:40|4427.13|4426.73|4429.51|4429.11|4429.51|4429.11|4427.01|4426.61|424
1643210510000|2022-01-26 15:21:50|4429.38|4428.98|4429.13|4428.73|4429.51|4429.11|4428.76|4428.36|298
1643210520000|2022-01-26 15:22:00|4429.01|4428.61|4427.51|4427.11|4429.51|4429.11|4426.51|4426.11|605
1643210530000|2022-01-26 15:22:10|4427.63|4427.23|4423.26|4422.86|4427.63|4427.23|4423.26|4422.86|1104
1643210540000|2022-01-26 15:22:20|4423.01|4422.61|4422.13|4421.73|4423.51|4423.11|4421.51|4421.11|1188
1643210550000|2022-01-26 15:22:30|4422.51|4422.11|4423.76|4423.36|4423.76|4423.36|4422.01|4421.61|642
1643210560000|2022-01-26 15:22:40|4423.63|4423.23|4423.76|4423.36|4424.01|4423.61|4423.01|4422.61|374
1643210570000|2022-01-26 15:22:50|4423.51|4423.11|4425.51|4425.11|4426.26|4425.86|4423.01|4422.61|770
1643210580000|2022-01-26 15:23:00|4425.76|4425.36|4426.01|4425.61|4426.38|4425.98|4425.51|4425.11|423
1643210590000|2022-01-26 15:23:10|4425.51|4425.11|4424.01|4423.61|4425.76|4425.36|4423.26|4422.86|860
1643210600000|2022-01-26 15:23:20|4423.76|4423.36|4422.01|4421.61|4423.76|4423.36|4422.01|4421.61|552
1643210610000|2022-01-26 15:23:30|4421.76|4421.36|4421.26|4420.86|4422.01|4421.61|4421.01|4420.61|705
1643210620000|2022-01-26 15:23:40|4421.51|4421.11|4423.51|4423.11|4423.51|4423.11|4421.01|4420.61|647
1643210630000|2022-01-26 15:23:50|4423.26|4422.86|4422.76|4422.36|4423.51|4423.11|4422.51|4422.11|545
1643210640000|2022-01-26 15:24:00|4422.63|4422.23|4420.76|4420.36|4422.63|4422.23|4420.76|4420.36|750
1643210650000|2022-01-26 15:24:10|4420.51|4420.11|4418.26|4417.86|4420.76|4420.36|4418.26|4417.86|1288
1643210660000|2022-01-26 15:24:20|4417.76|4417.36|4416.76|4416.36|4417.76|4417.36|4415.51|4415.11|1189
1643210670000|2022-01-26 15:24:30|4417.01|4416.61|4418.26|4417.86|4418.51|4418.11|4417.01|4416.61|904
1643210680000|2022-01-26 15:24:40|4418.51|4418.11|4417.76|4417.36|4418.76|4418.36|4417.51|4417.11|692
1643210690000|2022-01-26 15:24:50|4417.88|4417.48|4415.76|4415.36|4418.01|4417.61|4415.51|4415.11|775
1643210700000|2022-01-26 15:25:00|4415.51|4415.11|4413.76|4413.36|4415.51|4415.11|4413.01|4412.61|1789
1643210710000|2022-01-26 15:25:10|4413.51|4413.11|4411.26|4410.86|4413.51|4413.11|4410.51|4410.11|2147
1643210720000|2022-01-26 15:25:20|4411.76|4411.36|4410.01|4409.61|4414.01|4413.61|4409.38|4408.98|1806
1643210730000|2022-01-26 15:25:30|4410.26|4409.86|4408.13|4407.73|4410.26|4409.86|4408.01|4407.61|1467
1643210740000|2022-01-26 15:25:40|4408.01|4407.61|4409.01|4408.61|4409.26|4408.86|4407.76|4407.36|1497
1643210750000|2022-01-26 15:25:50|4408.76|4408.36|4409.51|4409.11|4410.01|4409.61|4408.51|4408.11|927
1643210760000|2022-01-26 15:26:00|4409.26|4408.86|4408.76|4408.36|4411.51|4411.11|4408.76|4408.36|1529
1643210770000|2022-01-26 15:26:10|4409.01|4408.61|4412.01|4411.61|4412.26|4411.86|4409.01|4408.61|958
1643210780000|2022-01-26 15:26:20|4413.01|4412.61|4412.51|4412.11|4413.13|4412.73|4411.76|4411.36|795
1643210790000|2022-01-26 15:26:30|4413.01|4412.61|4411.26|4410.86|4413.01|4412.61|4410.76|4410.36|747
1643210800000|2022-01-26 15:26:40|4411.51|4411.11|4412.26|4411.86|4413.01|4412.61|4410.76|4410.36|744
1643210810000|2022-01-26 15:26:50|4412.51|4412.11|4413.76|4413.36|4414.13|4413.73|4412.01|4411.61|786
1643210820000|2022-01-26 15:27:00|4413.51|4413.11|4412.13|4411.73|4413.76|4413.36|4411.76|4411.36|591
1643210830000|2022-01-26 15:27:10|4411.76|4411.36|4410.26|4409.86|4411.76|4411.36|4409.51|4409.11|942
1643210840000|2022-01-26 15:27:20|4410.01|4409.61|4409.01|4408.61|4411.26|4410.86|4408.88|4408.48|715
1643210850000|2022-01-26 15:27:30|4409.26|4408.86|4409.26|4408.86|4410.51|4410.11|4408.76|4408.36|518
1643210860000|2022-01-26 15:27:40|4409.01|4408.61|4407.26|4406.86|4409.01|4408.61|4406.76|4406.36|911
1643210870000|2022-01-26 15:27:50|4407.51|4407.11|4408.26|4407.86|4409.26|4408.86|4407.13|4406.73|841
1643210880000|2022-01-26 15:28:00|4408.51|4408.11|4408.51|4408.11|4408.76|4408.36|4406.76|4406.36|949
1643210890000|2022-01-26 15:28:10|4408.26|4407.86|4408.51|4408.11|4409.01|4408.61|4407.76|4407.36|846
1643210900000|2022-01-26 15:28:20|4408.38|4407.98|4406.76|4406.36|4409.01|4408.61|4405.76|4405.36|963
1643210910000|2022-01-26 15:28:30|4406.51|4406.11|4404.76|4404.36|4406.51|4406.11|4404.76|4404.36|979
1643210920000|2022-01-26 15:28:40|4405.01|4404.61|4405.01|4404.61|4406.01|4405.61|4404.76|4404.36|930
1643210930000|2022-01-26 15:28:50|4404.51|4404.11|4401.26|4400.86|4404.51|4404.11|4401.26|4400.86|2491
1643210940000|2022-01-26 15:29:00|4401.51|4401.11|4401.51|4401.11|4401.76|4401.36|4399.76|4399.36|2262
1643210950000|2022-01-26 15:29:10|4401.26|4400.86|4401.01|4400.61|4401.88|4401.48|4400.76|4400.36|1139
1643210960000|2022-01-26 15:29:20|4401.13|4400.73|4403.13|4402.73|4403.76|4403.36|4401.13|4400.73|1428
1643210970000|2022-01-26 15:29:30|4403.26|4402.86|4405.26|4404.86|4405.26|4404.86|4403.26|4402.86|634
1643210980000|2022-01-26 15:29:40|4405.13|4404.73|4404.38|4403.98|4405.76|4405.36|4403.76|4403.36|721
1643210990000|2022-01-26 15:29:50|4404.26|4403.86|4406.26|4405.86|4406.51|4406.11|4404.26|4403.86|778
1643211000000|2022-01-26 15:30:00|4406.01|4405.61|4403.76|4403.36|4406.01|4405.61|4401.76|4401.36|1441
1643211010000|2022-01-26 15:30:10|4403.26|4402.86|4405.01|4404.61|4406.26|4405.86|4403.01|4402.61|1130
1643211020000|2022-01-26 15:30:20|4405.26|4404.86|4403.76|4403.36|4405.76|4405.36|4403.26|4402.86|700
1643211030000|2022-01-26 15:30:30|4403.51|4403.11|4401.51|4401.11|4404.88|4404.48|4401.26|4400.86|742
1643211040000|2022-01-26 15:30:40|4401.01|4400.61|4400.76|4400.36|4401.76|4401.36|4400.51|4400.11|770
1643211050000|2022-01-26 15:30:50|4401.01|4400.61|4397.01|4396.61|4401.01|4400.61|4396.76|4396.36|2001
1643211060000|2022-01-26 15:31:00|4396.76|4396.36|4399.51|4399.11|4400.51|4400.11|4396.26|4395.86|1852
1643211070000|2022-01-26 15:31:10|4399.26|4398.86|4401.26|4400.86|4402.26|4401.86|4398.76|4398.36|1051
1643211080000|2022-01-26 15:31:20|4401.51|4401.11|4403.76|4403.36|4404.01|4403.61|4401.26|4400.86|1548
1643211090000|2022-01-26 15:31:30|4404.01|4403.61|4404.01|4403.61|4406.26|4405.86|4404.01|4403.61|1595
1643211100000|2022-01-26 15:31:40|4404.26|4403.86|4403.01|4402.61|4404.26|4403.86|4403.01|4402.61|946
1643211110000|2022-01-26 15:31:50|4403.26|4402.86|4404.76|4404.36|4404.76|4404.36|4403.01|4402.61|900
1643211120000|2022-01-26 15:32:00|4405.13|4404.73|4407.26|4406.86|4407.88|4407.48|4404.26|4403.86|1380
1643211130000|2022-01-26 15:32:10|4407.01|4406.61|4406.51|4406.11|4407.51|4407.11|4406.01|4405.61|837
1643211140000|2022-01-26 15:32:20|4406.26|4405.86|4404.51|4404.11|4406.76|4406.36|4404.38|4403.98|954
1643211150000|2022-01-26 15:32:30|4404.26|4403.86|4403.13|4402.73|4404.51|4404.11|4403.01|4402.61|773
1643211160000|2022-01-26 15:32:40|4403.01|4402.61|4406.76|4406.36|4406.76|4406.36|4403.01|4402.61|858
1643211170000|2022-01-26 15:32:50|4406.26|4405.86|4406.13|4405.73|4407.26|4406.86|4405.76|4405.36|789
1643211180000|2022-01-26 15:33:00|4406.38|4405.98|4404.76|4404.36|4406.76|4406.36|4404.76|4404.36|968
1643211190000|2022-01-26 15:33:10|4405.01|4404.61|4401.88|4401.48|4405.51|4405.11|4401.01|4400.61|1185
1643211200000|2022-01-26 15:33:20|4401.26|4400.86|4402.01|4401.61|4402.51|4402.11|4401.26|4400.86|634
1643211210000|2022-01-26 15:33:30|4401.51|4401.11|4402.01|4401.61|4402.76|4402.36|4401.51|4401.11|526
1643211220000|2022-01-26 15:33:40|4402.26|4401.86|4405.51|4405.11|4405.51|4405.11|4402.26|4401.86|875
1643211230000|2022-01-26 15:33:50|4405.26|4404.86|4404.76|4404.36|4405.51|4405.11|4404.26|4403.86|605
1643211240000|2022-01-26 15:34:00|4405.01|4404.61|4407.51|4407.11|4408.26|4407.86|4404.01|4403.61|1038
1643211250000|2022-01-26 15:34:10|4408.01|4407.61|4408.88|4408.48|4409.26|4408.86|4407.51|4407.11|1209
1643211260000|2022-01-26 15:34:20|4408.51|4408.11|4405.26|4404.86|4408.76|4408.36|4405.13|4404.73|927
1643211270000|2022-01-26 15:34:30|4405.51|4405.11|4403.76|4403.36|4405.51|4405.11|4402.76|4402.36|670
1643211280000|2022-01-26 15:34:40|4403.88|4403.48|4405.51|4405.11|4405.51|4405.11|4403.51|4403.11|652
1643211290000|2022-01-26 15:34:50|4405.26|4404.86|4404.51|4404.11|4405.51|4405.11|4403.76|4403.36|641
1643211300000|2022-01-26 15:35:00|4403.76|4403.36|4405.26|4404.86|4406.01|4405.61|4403.76|4403.36|726
1643211310000|2022-01-26 15:35:10|4405.01|4404.61|4402.76|4402.36|4405.26|4404.86|4402.51|4402.11|558
1643211320000|2022-01-26 15:35:20|4402.63|4402.23|4402.76|4402.36|4403.76|4403.36|4402.26|4401.86|607
1643211330000|2022-01-26 15:35:30|4402.51|4402.11|4401.76|4401.36|4402.51|4402.11|4400.51|4400.11|879
1643211340000|2022-01-26 15:35:40|4402.76|4402.36|4406.26|4405.86|4406.51|4406.11|4402.38|4401.98|970
1643211350000|2022-01-26 15:35:50|4406.13|4405.73|4405.01|4404.61|4406.26|4405.86|4404.51|4404.11|1339
1643211360000|2022-01-26 15:36:00|4405.26|4404.86|4403.01|4402.61|4405.26|4404.86|4403.01|4402.61|925
1643211370000|2022-01-26 15:36:10|4403.13|4402.73|4402.01|4401.61|4403.51|4403.11|4400.76|4400.36|715
1643211380000|2022-01-26 15:36:20|4402.26|4401.86|4403.51|4403.11|4403.76|4403.36|4401.01|4400.61|465
1643211390000|2022-01-26 15:36:30|4403.76|4403.36|4403.01|4402.61|4404.01|4403.61|4402.76|4402.36|455
1643211400000|2022-01-26 15:36:40|4402.76|4402.36|4402.01|4401.61|4403.01|4402.61|4402.01|4401.61|567
1643211410000|2022-01-26 15:36:50|4401.76|4401.36|4401.01|4400.61|4401.76|4401.36|4400.26|4399.86|631
1643211420000|2022-01-26 15:37:00|4400.76|4400.36|4401.26|4400.86|4401.51|4401.11|4400.01|4399.61|459
1643211430000|2022-01-26 15:37:10|4400.76|4400.36|4403.01|4402.61|4403.26|4402.86|4400.76|4400.36|753
1643211440000|2022-01-26 15:37:20|4402.76|4402.36|4402.51|4402.11|4403.51|4403.11|4402.01|4401.61|408
1643211450000|2022-01-26 15:37:30|4403.01|4402.61|4403.76|4403.36|4405.76|4405.36|4403.01|4402.61|764
1643211460000|2022-01-26 15:37:40|4404.01|4403.61|4403.26|4402.86|4404.01|4403.61|4402.76|4402.36|331
1643211470000|2022-01-26 15:37:50|4403.13|4402.73|4403.76|4403.36|4404.26|4403.86|4403.01|4402.61|560
1643211480000|2022-01-26 15:38:00|4403.01|4402.61|4402.01|4401.61|4403.51|4403.11|4402.01|4401.61|643
1643211490000|2022-01-26 15:38:10|4401.76|4401.36|4404.26|4403.86|4404.26|4403.86|4401.01|4400.61|743
1643211500000|2022-01-26 15:38:20|4404.51|4404.11|4405.26|4404.86|4405.63|4405.23|4404.51|4404.11|631
1643211510000|2022-01-26 15:38:30|4405.01|4404.61|4405.51|4405.11|4406.01|4405.61|4404.76|4404.36|593
1643211520000|2022-01-26 15:38:40|4405.76|4405.36|4405.76|4405.36|4406.51|4406.11|4405.26|4404.86|617
1643211530000|2022-01-26 15:38:50|4406.01|4405.61|4406.26|4405.86|4406.76|4406.36|4405.76|4405.36|834
1643211540000|2022-01-26 15:39:00|4406.38|4405.98|4407.26|4406.86|4407.76|4407.36|4405.01|4404.61|1065
1643211550000|2022-01-26 15:39:10|4407.76|4407.36|4408.26|4407.86|4408.76|4408.36|4407.76|4407.36|624
1643211560000|2022-01-26 15:39:20|4408.01|4407.61|4405.76|4405.36|4408.26|4407.86|4405.26|4404.86|505
1643211570000|2022-01-26 15:39:30|4405.51|4405.11|4401.01|4400.61|4405.51|4405.11|4400.51|4400.11|1372
1643211580000|2022-01-26 15:39:40|4400.51|4400.11|4398.38|4397.98|4401.01|4400.61|4398.38|4397.98|1106
1643211590000|2022-01-26 15:39:50|4398.26|4397.86|4399.51|4399.11|4399.76|4399.36|4398.01|4397.61|709
1643211600000|2022-01-26 15:40:00|4399.76|4399.36|4401.51|4401.11|4402.01|4401.61|4399.51|4399.11|1237
1643211610000|2022-01-26 15:40:10|4401.76|4401.36|4401.76|4401.36|4402.51|4402.11|4400.76|4400.36|772
1643211620000|2022-01-26 15:40:20|4401.51|4401.11|4403.38|4402.98|4404.26|4403.86|4401.51|4401.11|824
1643211630000|2022-01-26 15:40:30|4403.51|4403.11|4404.76|4404.36|4405.01|4404.61|4402.76|4402.36|587
1643211640000|2022-01-26 15:40:40|4404.88|4404.48|4404.26|4403.86|4405.51|4405.11|4403.76|4403.36|612
1643211650000|2022-01-26 15:40:50|4404.38|4403.98|4402.38|4401.98|4404.38|4403.98|4402.01|4401.61|526
1643211660000|2022-01-26 15:41:00|4402.26|4401.86|4401.26|4400.86|4402.76|4402.36|4401.26|4400.86|615
1643211670000|2022-01-26 15:41:10|4401.51|4401.11|4403.01|4402.61|4403.51|4403.11|4401.13|4400.73|323
1643211680000|2022-01-26 15:41:20|4402.76|4402.36|4401.76|4401.36|4403.63|4403.23|4401.76|4401.36|352
1643211690000|2022-01-26 15:41:30|4402.01|4401.61|4402.88|4402.48|4403.01|4402.61|4401.76|4401.36|438
1643211700000|2022-01-26 15:41:40|4402.76|4402.36|4404.26|4403.86|4404.26|4403.86|4402.01|4401.61|542
1643211710000|2022-01-26 15:41:50|4404.76|4404.36|4405.76|4405.36|4405.88|4405.48|4404.51|4404.11|848
1643211720000|2022-01-26 15:42:00|4405.51|4405.11|4402.26|4401.86|4405.51|4405.11|4402.26|4401.86|790
1643211730000|2022-01-26 15:42:10|4402.01|4401.61|4402.76|4402.36|4403.76|4403.36|4401.76|4401.36|667
1643211740000|2022-01-26 15:42:20|4402.88|4402.48|4403.63|4403.23|4404.01|4403.61|4402.76|4402.36|301
1643211750000|2022-01-26 15:42:30|4403.76|4403.36|4401.51|4401.11|4403.76|4403.36|4401.26|4400.86|279
1643211760000|2022-01-26 15:42:40|4401.26|4400.86|4402.01|4401.61|4402.51|4402.11|4401.01|4400.61|736
1643211770000|2022-01-26 15:42:50|4401.88|4401.48|4401.76|4401.36|4402.01|4401.61|4401.01|4400.61|424
1643211780000|2022-01-26 15:43:00|4401.51|4401.11|4403.51|4403.11|4403.76|4403.36|4401.51|4401.11|688
1643211790000|2022-01-26 15:43:10|4403.26|4402.86|4402.01|4401.61|4403.26|4402.86|4401.88|4401.48|343
1643211800000|2022-01-26 15:43:20|4402.26|4401.86|4402.26|4401.86|4403.26|4402.86|4402.01|4401.61|355
1643211810000|2022-01-26 15:43:30|4402.51|4402.11|4401.51|4401.11|4402.76|4402.36|4400.76|4400.36|739
1643211820000|2022-01-26 15:43:40|4401.26|4400.86|4401.01|4400.61|4402.01|4401.61|4400.63|4400.23|448
1643211830000|2022-01-26 15:43:50|4400.76|4400.36|4399.51|4399.11|4400.76|4400.36|4399.13|4398.73|480
1643211840000|2022-01-26 15:44:00|4399.76|4399.36|4396.76|4396.36|4399.76|4399.36|4396.51|4396.11|1096
1643211850000|2022-01-26 15:44:10|4397.01|4396.61|4395.26|4394.86|4397.01|4396.61|4394.76|4394.36|1566
1643211860000|2022-01-26 15:44:20|4395.76|4395.36|4395.01|4394.61|4395.76|4395.36|4394.76|4394.36|1001
1643211870000|2022-01-26 15:44:30|4395.13|4394.73|4393.26|4392.86|4395.26|4394.86|4393.26|4392.86|815
1643211880000|2022-01-26 15:44:40|4393.51|4393.11|4393.26|4392.86|4393.51|4393.11|4392.26|4391.86|1348
1643211890000|2022-01-26 15:44:50|4393.01|4392.61|4394.51|4394.11|4395.01|4394.61|4393.01|4392.61|1092
1643211900000|2022-01-26 15:45:00|4394.26|4393.86|4394.76|4394.36|4395.76|4395.36|4393.76|4393.36|846
1643211910000|2022-01-26 15:45:10|4395.01|4394.61|4392.51|4392.11|4395.01|4394.61|4392.26|4391.86|827
1643211920000|2022-01-26 15:45:20|4392.26|4391.86|4392.13|4391.73|4392.76|4392.36|4391.76|4391.36|837
1643211930000|2022-01-26 15:45:30|4392.26|4391.86|4393.51|4393.11|4394.01|4393.61|4391.88|4391.48|691
1643211940000|2022-01-26 15:45:40|4393.26|4392.86|4392.51|4392.11|4393.26|4392.86|4392.26|4391.86|554
1643211950000|2022-01-26 15:45:50|4392.76|4392.36|4392.38|4391.98|4392.88|4392.48|4391.01|4390.61|997
1643211960000|2022-01-26 15:46:00|4392.51|4392.11|4395.01|4394.61|4395.76|4395.36|4392.26|4391.86|1158
1643211970000|2022-01-26 15:46:10|4395.13|4394.73|4395.01|4394.61|4396.01|4395.61|4394.63|4394.23|605
1643211980000|2022-01-26 15:46:20|4395.13|4394.73|4396.76|4396.36|4398.26|4397.86|4395.13|4394.73|931
1643211990000|2022-01-26 15:46:30|4396.26|4395.86|4394.26|4393.86|4396.51|4396.11|4394.26|4393.86|701
1643212000000|2022-01-26 15:46:40|4394.51|4394.11|4394.38|4393.98|4395.01|4394.61|4394.01|4393.61|773
1643212010000|2022-01-26 15:46:50|4394.26|4393.86|4393.76|4393.36|4394.26|4393.86|4393.26|4392.86|666
1643212020000|2022-01-26 15:47:00|4394.01|4393.61|4394.13|4393.73|4394.26|4393.86|4393.01|4392.61|513
1643212030000|2022-01-26 15:47:10|4394.26|4393.86|4394.76|4394.36|4396.26|4395.86|4394.26|4393.86|777
1643212040000|2022-01-26 15:47:20|4395.01|4394.61|4394.01|4393.61|4395.01|4394.61|4393.76|4393.36|732
1643212050000|2022-01-26 15:47:30|4393.76|4393.36|4393.01|4392.61|4394.01|4393.61|4392.51|4392.11|610
1643212060000|2022-01-26 15:47:40|4392.88|4392.48|4391.13|4390.73|4392.88|4392.48|4391.01|4390.61|829
1643212070000|2022-01-26 15:47:50|4391.01|4390.61|4390.26|4389.86|4391.26|4390.86|4389.76|4389.36|956
1643212080000|2022-01-26 15:48:00|4390.38|4389.98|4392.88|4392.48|4392.88|4392.48|4390.01|4389.61|847
1643212090000|2022-01-26 15:48:10|4392.76|4392.36|4391.63|4391.23|4392.76|4392.36|4391.01|4390.61|580
1643212100000|2022-01-26 15:48:20|4391.76|4391.36|4393.01|4392.61|4393.01|4392.61|4391.26|4390.86|585
1643212110000|2022-01-26 15:48:30|4392.76|4392.36|4394.76|4394.36|4395.76|4395.36|4392.76|4392.36|875
1643212120000|2022-01-26 15:48:40|4395.01|4394.61|4394.76|4394.36|4396.26|4395.86|4394.63|4394.23|455
1643212130000|2022-01-26 15:48:50|4395.13|4394.73|4395.26|4394.86|4395.51|4395.11|4394.76|4394.36|577
1643212140000|2022-01-26 15:49:00|4395.76|4395.36|4395.76|4395.36|4396.13|4395.73|4395.01|4394.61|528
1643212150000|2022-01-26 15:49:10|4396.51|4396.11|4393.51|4393.11|4396.51|4396.11|4393.26|4392.86|737
1643212160000|2022-01-26 15:49:20|4393.26|4392.86|4395.76|4395.36|4396.01|4395.61|4393.01|4392.61|402
1643212170000|2022-01-26 15:49:30|4395.51|4395.11|4395.51|4395.11|4396.26|4395.86|4395.51|4395.11|319
1643212180000|2022-01-26 15:49:40|4395.63|4395.23|4395.26|4394.86|4395.76|4395.36|4394.26|4393.86|645
1643212190000|2022-01-26 15:49:50|4395.01|4394.61|4395.63|4395.23|4395.88|4395.48|4394.01|4393.61|923
1643212200000|2022-01-26 15:50:00|4395.26|4394.86|4395.01|4394.61|4395.76|4395.36|4394.13|4393.73|604
1643212210000|2022-01-26 15:50:10|4395.51|4395.11|4398.88|4398.48|4398.88|4398.48|4395.51|4395.11|1005
1643212220000|2022-01-26 15:50:20|4398.51|4398.11|4399.51|4399.11|4399.51|4399.11|4398.38|4397.98|714
1643212230000|2022-01-26 15:50:30|4399.26|4398.86|4400.26|4399.86|4400.76|4400.36|4399.01|4398.61|1102
1643212240000|2022-01-26 15:50:40|4400.51|4400.11|4399.51|4399.11|4400.51|4400.11|4399.26|4398.86|564
1643212250000|2022-01-26 15:50:50|4399.76|4399.36|4398.88|4398.48|4400.26|4399.86|4398.51|4398.11|507
1643212260000|2022-01-26 15:51:00|4398.76|4398.36|4397.76|4397.36|4399.01|4398.61|4397.01|4396.61|616
1643212270000|2022-01-26 15:51:10|4397.51|4397.11|4397.01|4396.61|4397.76|4397.36|4396.51|4396.11|411
1643212280000|2022-01-26 15:51:20|4396.76|4396.36|4397.76|4397.36|4398.01|4397.61|4396.76|4396.36|504
1643212290000|2022-01-26 15:51:30|4397.51|4397.11|4397.26|4396.86|4397.88|4397.48|4396.76|4396.36|404
1643212300000|2022-01-26 15:51:40|4397.51|4397.11|4399.76|4399.36|4400.76|4400.36|4397.01|4396.61|661
1643212310000|2022-01-26 15:51:50|4400.01|4399.61|4399.76|4399.36|4400.76|4400.36|4399.26|4398.86|518
1643212320000|2022-01-26 15:52:00|4399.51|4399.11|4397.51|4397.11|4399.51|4399.11|4397.26|4396.86|727
1643212330000|2022-01-26 15:52:10|4397.26|4396.86|4396.76|4396.36|4397.26|4396.86|4396.01|4395.61|629
1643212340000|2022-01-26 15:52:20|4397.01|4396.61|4397.01|4396.61|4397.63|4397.23|4396.51|4396.11|363
1643212350000|2022-01-26 15:52:30|4397.26|4396.86|4397.51|4397.11|4398.13|4397.73|4396.76|4396.36|402
1643212360000|2022-01-26 15:52:40|4397.38|4396.98|4397.26|4396.86|4398.01|4397.61|4397.26|4396.86|319
1643212370000|2022-01-26 15:52:50|4397.13|4396.73|4396.76|4396.36|4397.26|4396.86|4395.01|4394.61|830
1643212380000|2022-01-26 15:53:00|4396.51|4396.11|4397.51|4397.11|4398.26|4397.86|4395.01|4394.61|1195
1643212390000|2022-01-26 15:53:10|4397.76|4397.36|4397.26|4396.86|4398.76|4398.36|4397.26|4396.86|607
1643212400000|2022-01-26 15:53:20|4397.01|4396.61|4396.51|4396.11|4397.51|4397.11|4396.26|4395.86|519
1643212410000|2022-01-26 15:53:30|4396.26|4395.86|4397.63|4397.23|4398.01|4397.61|4396.26|4395.86|368
1643212420000|2022-01-26 15:53:40|4397.76|4397.36|4397.63|4397.23|4398.26|4397.86|4397.51|4397.11|257
1643212430000|2022-01-26 15:53:50|4397.51|4397.11|4397.38|4396.98|4397.76|4397.36|4395.76|4395.36|491
1643212440000|2022-01-26 15:54:00|4397.26|4396.86|4398.51|4398.11|4399.26|4398.86|4397.26|4396.86|616
1643212450000|2022-01-26 15:54:10|4398.63|4398.23|4399.01|4398.61|4399.26|4398.86|4398.26|4397.86|513
1643212460000|2022-01-26 15:54:20|4399.26|4398.86|4397.26|4396.86|4399.51|4399.11|4397.01|4396.61|398
1643212470000|2022-01-26 15:54:30|4397.51|4397.11|4397.38|4396.98|4397.76|4397.36|4396.76|4396.36|416
1643212480000|2022-01-26 15:54:40|4397.26|4396.86|4397.51|4397.11|4398.01|4397.61|4397.01|4396.61|315
1643212490000|2022-01-26 15:54:50|4397.26|4396.86|4398.51|4398.11|4398.76|4398.36|4396.51|4396.11|541
1643212500000|2022-01-26 15:55:00|4398.13|4397.73|4397.38|4396.98|4398.26|4397.86|4396.76|4396.36|654
1643212510000|2022-01-26 15:55:10|4397.01|4396.61|4394.76|4394.36|4397.51|4397.11|4394.51|4394.11|808
1643212520000|2022-01-26 15:55:20|4394.51|4394.11|4395.38|4394.98|4396.76|4396.36|4394.51|4394.11|505
1643212530000|2022-01-26 15:55:30|4395.26|4394.86|4393.76|4393.36|4396.01|4395.61|4393.26|4392.86|550
1643212540000|2022-01-26 15:55:40|4393.63|4393.23|4394.63|4394.23|4395.26|4394.86|4393.26|4392.86|393
1643212550000|2022-01-26 15:55:50|4394.76|4394.36|4396.51|4396.11|4396.51|4396.11|4394.51|4394.11|366
1643212560000|2022-01-26 15:56:00|4396.26|4395.86|4402.01|4401.61|4402.01|4401.61|4396.01|4395.61|1164
1643212570000|2022-01-26 15:56:10|4402.26|4401.86|4402.51|4402.11|4404.26|4403.86|4402.01|4401.61|1256
1643212580000|2022-01-26 15:56:20|4402.26|4401.86|4404.01|4403.61|4404.76|4404.36|4402.26|4401.86|1746
1643212590000|2022-01-26 15:56:30|4404.26|4403.86|4404.01|4403.61|4405.51|4405.11|4403.76|4403.36|955
1643212600000|2022-01-26 15:56:40|4403.76|4403.36|4403.51|4403.11|4404.51|4404.11|4403.01|4402.61|646
1643212610000|2022-01-26 15:56:50|4403.26|4402.86|4403.26|4402.86|4403.51|4403.11|4401.76|4401.36|824
1643212620000|2022-01-26 15:57:00|4403.01|4402.61|4404.51|4404.11|4404.51|4404.11|4402.26|4401.86|528
1643212630000|2022-01-26 15:57:10|4404.76|4404.36|4406.26|4405.86|4406.51|4406.11|4404.76|4404.36|1194
1643212640000|2022-01-26 15:57:20|4406.51|4406.11|4406.76|4406.36|4407.26|4406.86|4406.51|4406.11|958
1643212650000|2022-01-26 15:57:30|4406.51|4406.11|4405.26|4404.86|4406.51|4406.11|4404.76|4404.36|746
1643212660000|2022-01-26 15:57:40|4405.01|4404.61|4406.01|4405.61|4406.76|4406.36|4405.01|4404.61|527
1643212670000|2022-01-26 15:57:50|4405.76|4405.36|4407.76|4407.36|4407.76|4407.36|4405.76|4405.36|883
1643212680000|2022-01-26 15:58:00|4407.51|4407.11|4407.51|4407.11|4407.76|4407.36|4406.51|4406.11|690
1643212690000|2022-01-26 15:58:10|4407.26|4406.86|4406.01|4405.61|4407.26|4406.86|4406.01|4405.61|507
1643212700000|2022-01-26 15:58:20|4405.76|4405.36|4404.88|4404.48|4406.13|4405.73|4404.26|4403.86|531
1643212710000|2022-01-26 15:58:30|4404.76|4404.36|4403.76|4403.36|4404.76|4404.36|4403.51|4403.11|685
1643212720000|2022-01-26 15:58:40|4403.88|4403.48|4404.76|4404.36|4405.51|4405.11|4403.76|4403.36|508
1643212730000|2022-01-26 15:58:50|4405.01|4404.61|4405.13|4404.73|4405.26|4404.86|4404.76|4404.36|431
1643212740000|2022-01-26 15:59:00|4405.26|4404.86|4406.01|4405.61|4406.01|4405.61|4404.26|4403.86|399
1643212750000|2022-01-26 15:59:10|4406.26|4405.86|4406.76|4406.36|4407.01|4406.61|4406.01|4405.61|591
1643212760000|2022-01-26 15:59:20|4406.51|4406.11|4407.76|4407.36|4408.01|4407.61|4406.01|4405.61|509
1643212770000|2022-01-26 15:59:30|4408.01|4407.61|4406.51|4406.11|4408.01|4407.61|4406.51|4406.11|435
1643212780000|2022-01-26 15:59:40|4406.26|4405.86|4406.01|4405.61|4407.51|4407.11|4406.01|4405.61|409
1643212790000|2022-01-26 15:59:50|4405.76|4405.36|4405.51|4405.11|4406.26|4405.86|4405.01|4404.61|462
1643212800000|2022-01-26 16:00:00|4405.38|4404.98|4403.26|4402.86|4405.51|4405.11|4402.76|4402.36|689
1643212810000|2022-01-26 16:00:10|4403.51|4403.11|4403.76|4403.36|4404.26|4403.86|4403.01|4402.61|581
1643212820000|2022-01-26 16:00:20|4403.51|4403.11|4403.26|4402.86|4403.76|4403.36|4403.01|4402.61|421
1643212830000|2022-01-26 16:00:30|4403.13|4402.73|4401.76|4401.36|4403.51|4403.11|4401.26|4400.86|847
1643212840000|2022-01-26 16:00:40|4401.51|4401.11|4402.26|4401.86|4402.51|4402.11|4401.26|4400.86|294
1643212850000|2022-01-26 16:00:50|4402.51|4402.11|4403.51|4403.11|4403.76|4403.36|4402.51|4402.11|592
1643212860000|2022-01-26 16:01:00|4403.38|4402.98|4402.01|4401.61|4403.38|4402.98|4401.26|4400.86|787
1643212870000|2022-01-26 16:01:10|4402.26|4401.86|4401.51|4401.11|4403.51|4403.11|4400.51|4400.11|468
1643212880000|2022-01-26 16:01:20|4401.38|4400.98|4401.38|4400.98|4401.63|4401.23|4401.01|4400.61|256
1643212890000|2022-01-26 16:01:30|4401.51|4401.11|4402.01|4401.61|4402.13|4401.73|4400.76|4400.36|427
1643212900000|2022-01-26 16:01:40|4402.38|4401.98|4403.13|4402.73|4404.01|4403.61|4402.38|4401.98|619
1643212910000|2022-01-26 16:01:50|4403.01|4402.61|4402.88|4402.48|4403.51|4403.11|4402.76|4402.36|252
1643212920000|2022-01-26 16:02:00|4402.76|4402.36|4402.76|4402.36|4403.26|4402.86|4401.76|4401.36|433
1643212930000|2022-01-26 16:02:10|4403.01|4402.61|4403.26|4402.86|4404.13|4403.73|4403.01|4402.61|549
1643212940000|2022-01-26 16:02:20|4403.01|4402.61|4401.88|4401.48|4404.26|4403.86|4401.51|4401.11|486
1643212950000|2022-01-26 16:02:30|4401.76|4401.36|4402.26|4401.86|4402.26|4401.86|4400.63|4400.23|407
1643212960000|2022-01-26 16:02:40|4402.01|4401.61|4400.51|4400.11|4402.01|4401.61|4400.51|4400.11|272
1643212970000|2022-01-26 16:02:50|4400.26|4399.86|4401.76|4401.36|4402.26|4401.86|4400.26|4399.86|338
1643212980000|2022-01-26 16:03:00|4401.51|4401.11|4400.01|4399.61|4401.76|4401.36|4399.76|4399.36|481
1643212990000|2022-01-26 16:03:10|4399.76|4399.36|4399.38|4398.98|4399.76|4399.36|4397.01|4396.61|1027
1643213000000|2022-01-26 16:03:20|4399.26|4398.86|4398.13|4397.73|4399.26|4398.86|4397.76|4397.36|499
1643213010000|2022-01-26 16:03:30|4398.01|4397.61|4398.51|4398.11|4399.01|4398.61|4397.88|4397.48|462
1643213020000|2022-01-26 16:03:40|4398.63|4398.23|4399.01|4398.61|4399.76|4399.36|4398.51|4398.11|401
1643213030000|2022-01-26 16:03:50|4398.88|4398.48|4398.76|4398.36|4400.51|4400.11|4398.63|4398.23|374
1643213040000|2022-01-26 16:04:00|4399.01|4398.61|4399.38|4398.98|4400.01|4399.61|4399.01|4398.61|335
1643213050000|2022-01-26 16:04:10|4399.26|4398.86|4401.76|4401.36|4402.01|4401.61|4399.01|4398.61|501
1643213060000|2022-01-26 16:04:20|4401.63|4401.23|4401.01|4400.61|4401.88|4401.48|4399.88|4399.48|387
1643213070000|2022-01-26 16:04:30|4400.76|4400.36|4399.51|4399.11|4401.01|4400.61|4399.51|4399.11|438
1643213080000|2022-01-26 16:04:40|4399.76|4399.36|4400.26|4399.86|4401.01|4400.61|4399.76|4399.36|251
1643213090000|2022-01-26 16:04:50|4400.38|4399.98|4401.63|4401.23|4402.26|4401.86|4400.01|4399.61|293
1643213100000|2022-01-26 16:05:00|4401.51|4401.11|4401.76|4401.36|4402.01|4401.61|4400.51|4400.11|520
1643213110000|2022-01-26 16:05:10|4401.88|4401.48|4403.26|4402.86|4404.26|4403.86|4401.51|4401.11|691
1643213120000|2022-01-26 16:05:20|4403.51|4403.11|4403.26|4402.86|4404.01|4403.61|4403.26|4402.86|439
1643213130000|2022-01-26 16:05:30|4403.51|4403.11|4404.01|4403.61|4405.01|4404.61|4403.26|4402.86|419
1643213140000|2022-01-26 16:05:40|4404.26|4403.86|4405.76|4405.36|4406.26|4405.86|4404.01|4403.61|673
1643213150000|2022-01-26 16:05:50|4406.01|4405.61|4404.51|4404.11|4406.01|4405.61|4403.76|4403.36|636
1643213160000|2022-01-26 16:06:00|4404.88|4404.48|4406.26|4405.86|4406.51|4406.11|4404.76|4404.36|517
1643213170000|2022-01-26 16:06:10|4406.01|4405.61|4405.51|4405.11|4406.76|4406.36|4405.38|4404.98|477
1643213180000|2022-01-26 16:06:20|4405.26|4404.86|4404.26|4403.86|4405.26|4404.86|4403.26|4402.86|701
1643213190000|2022-01-26 16:06:30|4403.88|4403.48|4409.63|4409.23|4410.01|4409.61|4403.88|4403.48|1688
1643213200000|2022-01-26 16:06:40|4409.76|4409.36|4411.26|4410.86|4411.76|4411.36|4409.76|4409.36|1627
1643213210000|2022-01-26 16:06:50|4411.01|4410.61|4410.51|4410.11|4411.01|4410.61|4409.76|4409.36|721
1643213220000|2022-01-26 16:07:00|4410.26|4409.86|4408.01|4407.61|4410.76|4410.36|4408.01|4407.61|938
1643213230000|2022-01-26 16:07:10|4408.26|4407.86|4408.13|4407.73|4408.76|4408.36|4407.26|4406.86|476
1643213240000|2022-01-26 16:07:20|4408.01|4407.61|4407.63|4407.23|4408.51|4408.11|4407.26|4406.86|561
1643213250000|2022-01-26 16:07:30|4407.51|4407.11|4409.01|4408.61|4409.01|4408.61|4405.76|4405.36|582
1643213260000|2022-01-26 16:07:40|4409.26|4408.86|4409.01|4408.61|4409.51|4409.11|4408.26|4407.86|378
1643213270000|2022-01-26 16:07:50|4408.26|4407.86|4407.51|4407.11|4408.26|4407.86|4406.88|4406.48|478
1643213280000|2022-01-26 16:08:00|4407.26|4406.86|4408.01|4407.61|4408.76|4408.36|4406.88|4406.48|430
1643213290000|2022-01-26 16:08:10|4408.26|4407.86|4407.76|4407.36|4408.26|4407.86|4407.38|4406.98|313
1643213300000|2022-01-26 16:08:20|4407.26|4406.86|4405.01|4404.61|4407.63|4407.23|4405.01|4404.61|812
1643213310000|2022-01-26 16:08:30|4405.13|4404.73|4406.26|4405.86|4406.26|4405.86|4404.51|4404.11|863
1643213320000|2022-01-26 16:08:40|4407.01|4406.61|4407.38|4406.98|4408.26|4407.86|4407.01|4406.61|522
1643213330000|2022-01-26 16:08:50|4407.51|4407.11|4409.51|4409.11|4409.51|4409.11|4406.88|4406.48|600
1643213340000|2022-01-26 16:09:00|4409.76|4409.36|4413.76|4413.36|4414.01|4413.61|4409.76|4409.36|1449
1643213350000|2022-01-26 16:09:10|4414.01|4413.61|4415.01|4414.61|4416.01|4415.61|4414.01|4413.61|2257
1643213360000|2022-01-26 16:09:20|4414.76|4414.36|4414.76|4414.36|4415.01|4414.61|4414.01|4413.61|934
1643213370000|2022-01-26 16:09:30|4414.51|4414.11|4414.51|4414.11|4415.76|4415.36|4414.26|4413.86|564
1643213380000|2022-01-26 16:09:40|4414.26|4413.86|4413.26|4412.86|4414.88|4414.48|4413.26|4412.86|410
1643213390000|2022-01-26 16:09:50|4413.38|4412.98|4413.76|4413.36|4414.51|4414.11|4413.01|4412.61|325
1643213400000|2022-01-26 16:10:00|4414.01|4413.61|4414.01|4413.61|4415.51|4415.11|4413.26|4412.86|756
1643213410000|2022-01-26 16:10:10|4413.88|4413.48|4413.76|4413.36|4414.51|4414.11|4413.26|4412.86|421
1643213420000|2022-01-26 16:10:20|4413.38|4412.98|4413.38|4412.98|4414.26|4413.86|4412.51|4412.11|455
1643213430000|2022-01-26 16:10:30|4413.76|4413.36|4414.76|4414.36|4416.13|4415.73|4413.76|4413.36|707
1643213440000|2022-01-26 16:10:40|4415.01|4414.61|4416.76|4416.36|4417.01|4416.61|4415.01|4414.61|684
1643213450000|2022-01-26 16:10:50|4416.51|4416.11|4416.01|4415.61|4416.76|4416.36|4414.76|4414.36|702
1643213460000|2022-01-26 16:11:00|4416.26|4415.86|4417.01|4416.61|4417.26|4416.86|4415.76|4415.36|829
1643213470000|2022-01-26 16:11:10|4416.88|4416.48|4419.26|4418.86|4419.26|4418.86|4416.76|4416.36|1156
1643213480000|2022-01-26 16:11:20|4419.01|4418.61|4419.13|4418.73|4419.26|4418.86|4418.26|4417.86|647
1643213490000|2022-01-26 16:11:30|4419.01|4418.61|4418.01|4417.61|4419.26|4418.86|4417.76|4417.36|427
1643213500000|2022-01-26 16:11:40|4418.26|4417.86|4418.76|4418.36|4419.51|4419.11|4418.01|4417.61|855
1643213510000|2022-01-26 16:11:50|4418.63|4418.23|4418.13|4417.73|4418.63|4418.23|4417.76|4417.36|443
1643213520000|2022-01-26 16:12:00|4417.63|4417.23|4420.01|4419.61|4420.26|4419.86|4417.63|4417.23|704
1643213530000|2022-01-26 16:12:10|4420.26|4419.86|4419.26|4418.86|4420.26|4419.86|4419.01|4418.61|842
1643213540000|2022-01-26 16:12:20|4419.01|4418.61|4418.01|4417.61|4419.01|4418.61|4417.63|4417.23|916
1643213550000|2022-01-26 16:12:30|4417.76|4417.36|4417.51|4417.11|4418.26|4417.86|4417.51|4417.11|580
1643213560000|2022-01-26 16:12:40|4417.63|4417.23|4417.76|4417.36|4418.01|4417.61|4417.26|4416.86|456
1643213570000|2022-01-26 16:12:50|4418.01|4417.61|4418.01|4417.61|4418.13|4417.73|4417.51|4417.11|489
1643213580000|2022-01-26 16:13:00|4418.26|4417.86|4418.26|4417.86|4418.51|4418.11|4417.76|4417.36|529
1643213590000|2022-01-26 16:13:10|4418.13|4417.73|4417.01|4416.61|4418.51|4418.11|4416.76|4416.36|493
1643213600000|2022-01-26 16:13:20|4417.26|4416.86|4418.51|4418.11|4418.51|4418.11|4416.76|4416.36|410
1643213610000|2022-01-26 16:13:30|4418.26|4417.86|4419.51|4419.11|4419.51|4419.11|4418.13|4417.73|638
1643213620000|2022-01-26 16:13:40|4419.26|4418.86|4419.01|4418.61|4419.76|4419.36|4418.51|4418.11|425
1643213630000|2022-01-26 16:13:50|4418.88|4418.48|4418.38|4417.98|4418.88|4418.48|4417.26|4416.86|561
1643213640000|2022-01-26 16:14:00|4418.51|4418.11|4419.26|4418.86|4419.51|4419.11|4418.13|4417.73|387
1643213650000|2022-01-26 16:14:10|4419.51|4419.11|4418.76|4418.36|4419.51|4419.11|4418.01|4417.61|476
1643213660000|2022-01-26 16:14:20|4419.01|4418.61|4419.76|4419.36|4419.76|4419.36|4418.51|4418.11|397
1643213670000|2022-01-26 16:14:30|4419.51|4419.11|4420.51|4420.11|4420.51|4420.11|4419.51|4419.11|338
1643213680000|2022-01-26 16:14:40|4420.26|4419.86|4419.26|4418.86|4420.26|4419.86|4419.01|4418.61|385
1643213690000|2022-01-26 16:14:50|4419.38|4418.98|4419.01|4418.61|4419.51|4419.11|4418.51|4418.11|210
1643213700000|2022-01-26 16:15:00|4419.26|4418.86|4419.01|4418.61|4420.01|4419.61|4418.88|4418.48|437
1643213710000|2022-01-26 16:15:10|4419.26|4418.86|4417.51|4417.11|4419.51|4419.11|4417.51|4417.11|450
1643213720000|2022-01-26 16:15:20|4417.76|4417.36|4417.26|4416.86|4418.13|4417.73|4417.01|4416.61|551
1643213730000|2022-01-26 16:15:30|4417.01|4416.61|4416.51|4416.11|4417.51|4417.11|4416.51|4416.11|588
1643213740000|2022-01-26 16:15:40|4416.76|4416.36|4417.01|4416.61|4417.51|4417.11|4416.51|4416.11|410
1643213750000|2022-01-26 16:15:50|4417.26|4416.86|4417.26|4416.86|4417.76|4417.36|4416.76|4416.36|415
1643213760000|2022-01-26 16:16:00|4417.13|4416.73|4421.51|4421.11|4421.51|4421.11|4417.01|4416.61|948
1643213770000|2022-01-26 16:16:10|4421.26|4420.86|4423.26|4422.86|4423.76|4423.36|4421.26|4420.86|1313
1643213780000|2022-01-26 16:16:20|4423.01|4422.61|4422.26|4421.86|4423.76|4423.36|4422.26|4421.86|630
1643213790000|2022-01-26 16:16:30|4422.51|4422.11|4422.26|4421.86|4423.01|4422.61|4422.26|4421.86|525
1643213800000|2022-01-26 16:16:40|4422.01|4421.61|4422.38|4421.98|4423.26|4422.86|4422.01|4421.61|540
1643213810000|2022-01-26 16:16:50|4422.26|4421.86|4421.76|4421.36|4422.76|4422.36|4421.51|4421.11|319
1643213820000|2022-01-26 16:17:00|4421.88|4421.48|4420.26|4419.86|4422.01|4421.61|4420.26|4419.86|506
1643213830000|2022-01-26 16:17:10|4420.01|4419.61|4419.26|4418.86|4420.01|4419.61|4419.01|4418.61|427
1643213840000|2022-01-26 16:17:20|4419.01|4418.61|4416.01|4415.61|4419.51|4419.11|4416.01|4415.61|970
1643213850000|2022-01-26 16:17:30|4416.26|4415.86|4415.76|4415.36|4417.01|4416.61|4415.51|4415.11|847
1643213860000|2022-01-26 16:17:40|4415.51|4415.11|4416.26|4415.86|4416.26|4415.86|4414.76|4414.36|937
1643213870000|2022-01-26 16:17:50|4416.01|4415.61|4415.76|4415.36|4416.51|4416.11|4414.26|4413.86|961
1643213880000|2022-01-26 16:18:00|4415.51|4415.11|4414.26|4413.86|4415.76|4415.36|4414.01|4413.61|778
1643213890000|2022-01-26 16:18:10|4414.13|4413.73|4417.26|4416.86|4417.26|4416.86|4414.01|4413.61|840
1643213900000|2022-01-26 16:18:20|4417.38|4416.98|4417.01|4416.61|4418.38|4417.98|4416.51|4416.11|510
1643213910000|2022-01-26 16:18:30|4417.26|4416.86|4415.51|4415.11|4417.51|4417.11|4415.26|4414.86|401
1643213920000|2022-01-26 16:18:40|4415.63|4415.23|4417.38|4416.98|4417.51|4417.11|4414.76|4414.36|323
1643213930000|2022-01-26 16:18:50|4417.51|4417.11|4417.88|4417.48|4418.26|4417.86|4417.26|4416.86|309
1643213940000|2022-01-26 16:19:00|4417.63|4417.23|4417.76|4417.36|4418.01|4417.61|4417.26|4416.86|300
1643213950000|2022-01-26 16:19:10|4417.88|4417.48|4416.51|4416.11|4417.88|4417.48|4415.51|4415.11|297
1643213960000|2022-01-26 16:19:20|4416.38|4415.98|4415.76|4415.36|4416.51|4416.11|4415.26|4414.86|265
1643213970000|2022-01-26 16:19:30|4415.88|4415.48|4415.76|4415.36|4416.26|4415.86|4415.51|4415.11|171
1643213980000|2022-01-26 16:19:40|4416.01|4415.61|4417.13|4416.73|4418.26|4417.86|4416.01|4415.61|427
1643213990000|2022-01-26 16:19:50|4417.01|4416.61|4416.76|4416.36|4418.01|4417.61|4416.76|4416.36|371
1643214000000|2022-01-26 16:20:00|4417.01|4416.61|4418.01|4417.61|4419.26|4418.86|4417.01|4416.61|791
1643214010000|2022-01-26 16:20:10|4418.13|4417.73|4416.01|4415.61|4418.26|4417.86|4415.76|4415.36|372
1643214020000|2022-01-26 16:20:20|4415.76|4415.36|4416.51|4416.11|4417.01|4416.61|4415.76|4415.36|355
1643214030000|2022-01-26 16:20:30|4416.76|4416.36|4416.26|4415.86|4417.26|4416.86|4416.26|4415.86|433
1643214040000|2022-01-26 16:20:40|4416.76|4416.36|4416.51|4416.11|4417.51|4417.11|4414.76|4414.36|650
1643214050000|2022-01-26 16:20:50|4416.26|4415.86|4418.01|4417.61|4418.01|4417.61|4415.88|4415.48|581
1643214060000|2022-01-26 16:21:00|4418.13|4417.73|4418.76|4418.36|4419.76|4419.36|4418.01|4417.61|759
1643214070000|2022-01-26 16:21:10|4419.01|4418.61|4420.51|4420.11|4420.51|4420.11|4418.51|4418.11|309
1643214080000|2022-01-26 16:21:20|4420.26|4419.86|4420.76|4420.36|4421.51|4421.11|4420.26|4419.86|348
1643214090000|2022-01-26 16:21:30|4420.88|4420.48|4421.01|4420.61|4422.51|4422.11|4420.51|4420.11|1180
1643214100000|2022-01-26 16:21:40|4420.88|4420.48|4420.76|4420.36|4421.01|4420.61|4420.26|4419.86|211
1643214110000|2022-01-26 16:21:50|4420.51|4420.11|4421.26|4420.86|4421.76|4421.36|4420.26|4419.86|334
1643214120000|2022-01-26 16:22:00|4421.51|4421.11|4421.76|4421.36|4422.26|4421.86|4421.01|4420.61|361
1643214130000|2022-01-26 16:22:10|4421.63|4421.23|4423.26|4422.86|4423.26|4422.86|4421.51|4421.11|542
1643214140000|2022-01-26 16:22:20|4423.51|4423.11|4422.76|4422.36|4423.51|4423.11|4422.01|4421.61|353
1643214150000|2022-01-26 16:22:30|4422.51|4422.11|4422.76|4422.36|4423.01|4422.61|4421.76|4421.36|410
1643214160000|2022-01-26 16:22:40|4422.88|4422.48|4423.26|4422.86|4424.01|4423.61|4422.88|4422.48|486
1643214170000|2022-01-26 16:22:50|4423.13|4422.73|4424.51|4424.11|4424.76|4424.36|4423.01|4422.61|383
1643214180000|2022-01-26 16:23:00|4424.76|4424.36|4424.01|4423.61|4425.26|4424.86|4423.76|4423.36|382
1643214190000|2022-01-26 16:23:10|4423.76|4423.36|4422.51|4422.11|4423.76|4423.36|4421.76|4421.36|598
1643214200000|2022-01-26 16:23:20|4422.26|4421.86|4422.26|4421.86|4422.63|4422.23|4421.76|4421.36|281
1643214210000|2022-01-26 16:23:30|4422.51|4422.11|4422.26|4421.86|4422.51|4422.11|4422.01|4421.61|119
1643214220000|2022-01-26 16:23:40|4422.13|4421.73|4423.26|4422.86|4424.01|4423.61|4422.01|4421.61|353
1643214230000|2022-01-26 16:23:50|4423.51|4423.11|4423.26|4422.86|4423.51|4423.11|4423.01|4422.61|217
1643214240000|2022-01-26 16:24:00|4423.01|4422.61|4420.76|4420.36|4423.01|4422.61|4420.76|4420.36|689
1643214250000|2022-01-26 16:24:10|4420.51|4420.11|4421.26|4420.86|4421.51|4421.11|4419.76|4419.36|793
1643214260000|2022-01-26 16:24:20|4421.51|4421.11|4421.26|4420.86|4422.01|4421.61|4421.01|4420.61|389
1643214270000|2022-01-26 16:24:30|4421.51|4421.11|4421.76|4421.36|4422.51|4422.11|4421.51|4421.11|484
1643214280000|2022-01-26 16:24:40|4422.01|4421.61|4422.51|4422.11|4422.51|4422.11|4421.51|4421.11|316
1643214290000|2022-01-26 16:24:50|4422.26|4421.86|4421.76|4421.36|4422.26|4421.86|4421.26|4420.86|148
1643214300000|2022-01-26 16:25:00|4421.38|4420.98|4420.51|4420.11|4422.76|4422.36|4420.51|4420.11|459
1643214310000|2022-01-26 16:25:10|4420.76|4420.36|4421.13|4420.73|4421.76|4421.36|4420.38|4419.98|317
1643214320000|2022-01-26 16:25:20|4421.01|4420.61|4422.76|4422.36|4423.01|4422.61|4420.63|4420.23|379
1643214330000|2022-01-26 16:25:30|4423.01|4422.61|4421.51|4421.11|4423.26|4422.86|4421.26|4420.86|372
1643214340000|2022-01-26 16:25:40|4421.88|4421.48|4422.76|4422.36|4423.01|4422.61|4421.63|4421.23|486
1643214350000|2022-01-26 16:25:50|4422.63|4422.23|4422.26|4421.86|4422.63|4422.23|4421.76|4421.36|320
1643214360000|2022-01-26 16:26:00|4422.51|4422.11|4423.51|4423.11|4424.26|4423.86|4422.51|4422.11|450
1643214370000|2022-01-26 16:26:10|4423.26|4422.86|4422.51|4422.11|4423.26|4422.86|4422.26|4421.86|317
1643214380000|2022-01-26 16:26:20|4422.63|4422.23|4423.26|4422.86|4423.63|4423.23|4422.51|4422.11|169
1643214390000|2022-01-26 16:26:30|4423.01|4422.61|4422.76|4422.36|4423.26|4422.86|4422.26|4421.86|181
1643214400000|2022-01-26 16:26:40|4423.01|4422.61|4422.76|4422.36|4423.26|4422.86|4422.51|4422.11|428
1643214410000|2022-01-26 16:26:50|4422.51|4422.11|4421.01|4420.61|4422.76|4422.36|4421.01|4420.61|279
1643214420000|2022-01-26 16:27:00|4421.76|4421.36|4421.26|4420.86|4422.26|4421.86|4421.26|4420.86|361
1643214430000|2022-01-26 16:27:10|4421.51|4421.11|4421.51|4421.11|4422.01|4421.61|4419.76|4419.36|657
1643214440000|2022-01-26 16:27:20|4421.76|4421.36|4422.26|4421.86|4422.76|4422.36|4421.51|4421.11|344
1643214450000|2022-01-26 16:27:30|4422.01|4421.61|4422.01|4421.61|4422.76|4422.36|4421.26|4420.86|229
1643214460000|2022-01-26 16:27:40|4422.26|4421.86|4421.51|4421.11|4422.26|4421.86|4420.76|4420.36|286
1643214470000|2022-01-26 16:27:50|4421.38|4420.98|4421.26|4420.86|4421.76|4421.36|4421.26|4420.86|234
1643214480000|2022-01-26 16:28:00|4420.76|4420.36|4422.26|4421.86|4422.51|4422.11|4420.51|4420.11|231
1643214490000|2022-01-26 16:28:10|4422.51|4422.11|4423.26|4422.86|4423.26|4422.86|4422.01|4421.61|668
1643214500000|2022-01-26 16:28:20|4423.51|4423.11|4422.76|4422.36|4423.51|4423.11|4422.26|4421.86|360
1643214510000|2022-01-26 16:28:30|4423.26|4422.86|4424.01|4423.61|4424.26|4423.86|4423.01|4422.61|366
1643214520000|2022-01-26 16:28:40|4424.26|4423.86|4424.26|4423.86|4424.51|4424.11|4424.01|4423.61|233
1643214530000|2022-01-26 16:28:50|4424.01|4423.61|4423.01|4422.61|4424.01|4423.61|4423.01|4422.61|548
1643214540000|2022-01-26 16:29:00|4422.88|4422.48|4422.26|4421.86|4423.01|4422.61|4422.01|4421.61|328
1643214550000|2022-01-26 16:29:10|4422.13|4421.73|4423.26|4422.86|4423.26|4422.86|4421.26|4420.86|388
1643214560000|2022-01-26 16:29:20|4423.13|4422.73|4422.01|4421.61|4423.51|4423.11|4421.76|4421.36|442
1643214570000|2022-01-26 16:29:30|4421.76|4421.36|4422.26|4421.86|4422.51|4422.11|4420.88|4420.48|445
1643214580000|2022-01-26 16:29:40|4422.13|4421.73|4420.51|4420.11|4422.51|4422.11|4420.26|4419.86|408
1643214590000|2022-01-26 16:29:50|4420.26|4419.86|4420.51|4420.11|4421.26|4420.86|4420.26|4419.86|408
1643214600000|2022-01-26 16:30:00|4421.01|4420.61|4421.01|4420.61|4422.51|4422.11|4420.51|4420.11|613
1643214610000|2022-01-26 16:30:10|4421.13|4420.73|4422.26|4421.86|4422.26|4421.86|4421.13|4420.73|445
1643214620000|2022-01-26 16:30:20|4422.01|4421.61|4422.26|4421.86|4422.51|4422.11|4421.51|4421.11|663
1643214630000|2022-01-26 16:30:30|4422.51|4422.11|4422.26|4421.86|4422.63|4422.23|4422.13|4421.73|417
1643214640000|2022-01-26 16:30:40|4422.51|4422.11|4422.51|4422.11|4423.01|4422.61|4422.13|4421.73|547
1643214650000|2022-01-26 16:30:50|4422.26|4421.86|4422.26|4421.86|4422.51|4422.11|4421.76|4421.36|324
1643214660000|2022-01-26 16:31:00|4422.13|4421.73|4423.26|4422.86|4424.01|4423.61|4422.01|4421.61|510
1643214670000|2022-01-26 16:31:10|4423.38|4422.98|4426.51|4426.11|4426.51|4426.11|4423.26|4422.86|687
1643214680000|2022-01-26 16:31:20|4426.38|4425.98|4425.26|4424.86|4426.38|4425.98|4425.01|4424.61|512
1643214690000|2022-01-26 16:31:30|4425.51|4425.11|4425.26|4424.86|4426.01|4425.61|4425.01|4424.61|355
1643214700000|2022-01-26 16:31:40|4425.38|4424.98|4426.76|4426.36|4427.26|4426.86|4425.26|4424.86|721
1643214710000|2022-01-26 16:31:50|4426.51|4426.11|4426.01|4425.61|4426.76|4426.36|4426.01|4425.61|370
1643214720000|2022-01-26 16:32:00|4425.76|4425.36|4425.26|4424.86|4426.26|4425.86|4425.26|4424.86|276
1643214730000|2022-01-26 16:32:10|4425.01|4424.61|4425.51|4425.11|4425.51|4425.11|4424.51|4424.11|340
1643214740000|2022-01-26 16:32:20|4425.76|4425.36|4425.01|4424.61|4425.76|4425.36|4424.76|4424.36|439
1643214750000|2022-01-26 16:32:30|4424.76|4424.36|4426.76|4426.36|4426.76|4426.36|4424.76|4424.36|435
1643214760000|2022-01-26 16:32:40|4426.51|4426.11|4425.51|4425.11|4426.51|4426.11|4425.26|4424.86|474
1643214770000|2022-01-26 16:32:50|4425.26|4424.86|4424.76|4424.36|4425.51|4425.11|4424.76|4424.36|180
1643214780000|2022-01-26 16:33:00|4424.51|4424.11|4424.76|4424.36|4425.01|4424.61|4422.51|4422.11|998
1643214790000|2022-01-26 16:33:10|4424.51|4424.11|4424.26|4423.86|4425.01|4424.61|4424.01|4423.61|350
1643214800000|2022-01-26 16:33:20|4424.01|4423.61|4423.26|4422.86|4424.01|4423.61|4423.26|4422.86|231
1643214810000|2022-01-26 16:33:30|4423.38|4422.98|4423.01|4422.61|4423.76|4423.36|4422.26|4421.86|366
1643214820000|2022-01-26 16:33:40|4422.76|4422.36|4423.01|4422.61|4423.51|4423.11|4422.51|4422.11|359
1643214830000|2022-01-26 16:33:50|4422.76|4422.36|4421.01|4420.61|4423.26|4422.86|4420.51|4420.11|742
1643214840000|2022-01-26 16:34:00|4420.76|4420.36|4417.76|4417.36|4421.01|4420.61|4417.76|4417.36|1035
1643214850000|2022-01-26 16:34:10|4418.01|4417.61|4419.01|4418.61|4419.51|4419.11|4417.76|4417.36|960
1643214860000|2022-01-26 16:34:20|4419.13|4418.73|4419.26|4418.86|4419.51|4419.11|4417.51|4417.11|777
1643214870000|2022-01-26 16:34:30|4419.38|4418.98|4421.76|4421.36|4421.76|4421.36|4418.88|4418.48|555
1643214880000|2022-01-26 16:34:40|4422.01|4421.61|4421.76|4421.36|4422.01|4421.61|4421.01|4420.61|826
1643214890000|2022-01-26 16:34:50|4421.51|4421.11|4422.51|4422.11|4423.01|4422.61|4421.51|4421.11|646
1643214900000|2022-01-26 16:35:00|4422.26|4421.86|4423.01|4422.61|4423.51|4423.11|4421.51|4421.11|737
1643214910000|2022-01-26 16:35:10|4422.76|4422.36|4423.26|4422.86|4423.51|4423.11|4422.26|4421.86|661
1643214920000|2022-01-26 16:35:20|4423.01|4422.61|4422.26|4421.86|4423.51|4423.11|4422.01|4421.61|291
1643214930000|2022-01-26 16:35:30|4422.51|4422.11|4420.26|4419.86|4424.01|4423.61|4420.01|4419.61|914
1643214940000|2022-01-26 16:35:40|4420.51|4420.11|4420.76|4420.36|4421.01|4420.61|4419.63|4419.23|487
1643214950000|2022-01-26 16:35:50|4420.63|4420.23|4419.76|4419.36|4420.76|4420.36|4419.26|4418.86|440
1643214960000|2022-01-26 16:36:00|4420.26|4419.86|4421.01|4420.61|4421.51|4421.11|4420.26|4419.86|354
1643214970000|2022-01-26 16:36:10|4420.88|4420.48|4419.26|4418.86|4421.76|4421.36|4419.01|4418.61|402
1643214980000|2022-01-26 16:36:20|4419.01|4418.61|4417.01|4416.61|4419.26|4418.86|4416.76|4416.36|1145
1643214990000|2022-01-26 16:36:30|4416.76|4416.36|4417.51|4417.11|4417.76|4417.36|4416.01|4415.61|605
1643215000000|2022-01-26 16:36:40|4417.63|4417.23|4417.51|4417.11|4417.76|4417.36|4416.01|4415.61|696
1643215010000|2022-01-26 16:36:50|4417.63|4417.23|4418.13|4417.73|4418.76|4418.36|4417.51|4417.11|490
1643215020000|2022-01-26 16:37:00|4418.88|4418.48|4420.26|4419.86|4420.26|4419.86|4418.26|4417.86|512
1643215030000|2022-01-26 16:37:10|4420.01|4419.61|4419.01|4418.61|4420.01|4419.61|4418.26|4417.86|359
1643215040000|2022-01-26 16:37:20|4419.63|4419.23|4418.88|4418.48|4419.63|4419.23|4418.26|4417.86|265
1643215050000|2022-01-26 16:37:30|4419.01|4418.61|4418.38|4417.98|4419.01|4418.61|4418.38|4417.98|220
1643215060000|2022-01-26 16:37:40|4418.26|4417.86|4417.26|4416.86|4419.26|4418.86|4416.76|4416.36|712
1643215070000|2022-01-26 16:37:50|4417.51|4417.11|4419.76|4419.36|4420.51|4420.11|4417.51|4417.11|431
1643215080000|2022-01-26 16:38:00|4420.01|4419.61|4419.01|4418.61|4420.01|4419.61|4418.51|4418.11|339
1643215090000|2022-01-26 16:38:10|4419.26|4418.86|4418.26|4417.86|4419.51|4419.11|4418.13|4417.73|296
1643215100000|2022-01-26 16:38:20|4418.51|4418.11|4419.26|4418.86|4419.51|4419.11|4417.76|4417.36|383
1643215110000|2022-01-26 16:38:30|4419.51|4419.11|4418.01|4417.61|4419.63|4419.23|4418.01|4417.61|305
1643215120000|2022-01-26 16:38:40|4418.13|4417.73|4419.01|4418.61|4419.01|4418.61|4418.13|4417.73|202
1643215130000|2022-01-26 16:38:50|4418.76|4418.36|4418.51|4418.11|4418.76|4418.36|4417.51|4417.11|358
1643215140000|2022-01-26 16:39:00|4419.01|4418.61|4418.63|4418.23|4419.51|4419.11|4418.26|4417.86|357
1643215150000|2022-01-26 16:39:10|4419.01|4418.61|4419.01|4418.61|4419.13|4418.73|4418.51|4418.11|171
1643215160000|2022-01-26 16:39:20|4419.51|4419.11|4421.01|4420.61|4421.01|4420.61|4419.51|4419.11|642
1643215170000|2022-01-26 16:39:30|4421.26|4420.86|4421.01|4420.61|4421.51|4421.11|4420.51|4420.11|554
1643215180000|2022-01-26 16:39:40|4421.13|4420.73|4420.51|4420.11|4421.51|4421.11|4420.26|4419.86|279
1643215190000|2022-01-26 16:39:50|4420.26|4419.86|4421.26|4420.86|4421.51|4421.11|4420.26|4419.86|256
1643215200000|2022-01-26 16:40:00|4421.76|4421.36|4421.76|4421.36|4422.01|4421.61|4421.51|4421.11|845
1643215210000|2022-01-26 16:40:10|4421.51|4421.11|4421.76|4421.36|4422.01|4421.61|4421.13|4420.73|312
1643215220000|2022-01-26 16:40:20|4421.51|4421.11|4422.01|4421.61|4422.01|4421.61|4421.51|4421.11|232
1643215230000|2022-01-26 16:40:30|4421.76|4421.36|4424.88|4424.48|4425.01|4424.61|4421.76|4421.36|769
1643215240000|2022-01-26 16:40:40|4425.51|4425.11|4424.63|4424.23|4425.76|4425.36|4424.51|4424.11|522
1643215250000|2022-01-26 16:40:50|4424.76|4424.36|4424.76|4424.36|4424.76|4424.36|4424.26|4423.86|422
1643215260000|2022-01-26 16:41:00|4425.26|4424.86|4426.26|4425.86|4426.26|4425.86|4424.38|4423.98|447
1643215270000|2022-01-26 16:41:10|4426.38|4425.98|4427.51|4427.11|4427.76|4427.36|4426.38|4425.98|705
1643215280000|2022-01-26 16:41:20|4427.76|4427.36|4428.01|4427.61|4428.01|4427.61|4427.01|4426.61|630
1643215290000|2022-01-26 16:41:30|4428.26|4427.86|4427.76|4427.36|4428.26|4427.86|4427.51|4427.11|493
1643215300000|2022-01-26 16:41:40|4428.01|4427.61|4427.63|4427.23|4428.13|4427.73|4427.01|4426.61|260
1643215310000|2022-01-26 16:41:50|4427.76|4427.36|4428.01|4427.61|4428.26|4427.86|4427.76|4427.36|210
1643215320000|2022-01-26 16:42:00|4428.13|4427.73|4427.88|4427.48|4428.26|4427.86|4427.01|4426.61|405
1643215330000|2022-01-26 16:42:10|4427.76|4427.36|4427.51|4427.11|4428.01|4427.61|4427.26|4426.86|425
1643215340000|2022-01-26 16:42:20|4427.38|4426.98|4428.13|4427.73|4428.51|4428.11|4427.01|4426.61|626
1643215350000|2022-01-26 16:42:30|4428.26|4427.86|4426.26|4425.86|4428.26|4427.86|4426.26|4425.86|299
1643215360000|2022-01-26 16:42:40|4426.51|4426.11|4425.01|4424.61|4426.76|4426.36|4425.01|4424.61|437
1643215370000|2022-01-26 16:42:50|4425.13|4424.73|4426.63|4426.23|4427.01|4426.61|4425.01|4424.61|416
1643215380000|2022-01-26 16:43:00|4426.76|4426.36|4426.26|4425.86|4427.13|4426.73|4425.76|4425.36|312
1643215390000|2022-01-26 16:43:10|4426.63|4426.23|4426.01|4425.61|4426.76|4426.36|4425.88|4425.48|234
1643215400000|2022-01-26 16:43:20|4425.76|4425.36|4427.01|4426.61|4427.26|4426.86|4425.76|4425.36|660
1643215410000|2022-01-26 16:43:30|4427.26|4426.86|4426.76|4426.36|4427.26|4426.86|4426.26|4425.86|376
1643215420000|2022-01-26 16:43:40|4427.01|4426.61|4426.76|4426.36|4427.26|4426.86|4426.51|4426.11|295
1643215430000|2022-01-26 16:43:50|4426.51|4426.11|4426.26|4425.86|4427.01|4426.61|4425.76|4425.36|561
1643215440000|2022-01-26 16:44:00|4426.51|4426.11|4426.26|4425.86|4426.76|4426.36|4426.13|4425.73|493
1643215450000|2022-01-26 16:44:10|4426.01|4425.61|4426.38|4425.98|4426.51|4426.11|4426.01|4425.61|316
1643215460000|2022-01-26 16:44:20|4426.01|4425.61|4426.01|4425.61|4426.51|4426.11|4425.51|4425.11|458
1643215470000|2022-01-26 16:44:30|4426.26|4425.86|4426.51|4426.11|4427.01|4426.61|4426.13|4425.73|407
1643215480000|2022-01-26 16:44:40|4426.26|4425.86|4426.26|4425.86|4427.01|4426.61|4426.26|4425.86|206
1643215490000|2022-01-26 16:44:50|4426.51|4426.11|4425.51|4425.11|4426.76|4426.36|4425.26|4424.86|273
1643215500000|2022-01-26 16:45:00|4426.01|4425.61|4427.51|4427.11|4428.26|4427.86|4425.76|4425.36|1125
1643215510000|2022-01-26 16:45:10|4427.63|4427.23|4427.76|4427.36|4428.51|4428.11|4427.26|4426.86|522
1643215520000|2022-01-26 16:45:20|4427.51|4427.11|4425.88|4425.48|4427.51|4427.11|4425.76|4425.36|352
1643215530000|2022-01-26 16:45:30|4425.76|4425.36|4425.76|4425.36|4426.26|4425.86|4425.51|4425.11|367
1643215540000|2022-01-26 16:45:40|4426.01|4425.61|4426.01|4425.61|4426.01|4425.61|4425.13|4424.73|254
1643215550000|2022-01-26 16:45:50|4425.76|4425.36|4425.76|4425.36|4426.01|4425.61|4425.26|4424.86|217
1643215560000|2022-01-26 16:46:00|4425.88|4425.48|4425.51|4425.11|4425.88|4425.48|4424.76|4424.36|409
1643215570000|2022-01-26 16:46:10|4425.76|4425.36|4425.76|4425.36|4426.26|4425.86|4425.01|4424.61|356
1643215580000|2022-01-26 16:46:20|4425.88|4425.48|4426.51|4426.11|4427.01|4426.61|4425.88|4425.48|267
1643215590000|2022-01-26 16:46:30|4427.01|4426.61|4425.63|4425.23|4427.26|4426.86|4425.63|4425.23|253
1643215600000|2022-01-26 16:46:40|4425.51|4425.11|4424.26|4423.86|4425.76|4425.36|4424.01|4423.61|403
1643215610000|2022-01-26 16:46:50|4424.13|4423.73|4424.01|4423.61|4424.51|4424.11|4423.13|4422.73|438
1643215620000|2022-01-26 16:47:00|4423.76|4423.36|4423.51|4423.11|4423.76|4423.36|4423.01|4422.61|284
1643215630000|2022-01-26 16:47:10|4423.76|4423.36|4423.26|4422.86|4423.76|4423.36|4422.76|4422.36|454
1643215640000|2022-01-26 16:47:20|4423.51|4423.11|4422.76|4422.36|4423.76|4423.36|4422.51|4422.11|215
1643215650000|2022-01-26 16:47:30|4423.01|4422.61|4422.88|4422.48|4423.01|4422.61|4422.26|4421.86|249
1643215660000|2022-01-26 16:47:40|4423.01|4422.61|4422.88|4422.48|4423.01|4422.61|4422.26|4421.86|253
1643215670000|2022-01-26 16:47:50|4422.76|4422.36|4422.88|4422.48|4424.01|4423.61|4422.76|4422.36|429
1643215680000|2022-01-26 16:48:00|4423.01|4422.61|4423.26|4422.86|4424.01|4423.61|4422.76|4422.36|253
1643215690000|2022-01-26 16:48:10|4423.51|4423.11|4423.51|4423.11|4424.26|4423.86|4423.51|4423.11|119
1643215700000|2022-01-26 16:48:20|4423.63|4423.23|4423.51|4423.11|4424.13|4423.73|4423.51|4423.11|493
1643215710000|2022-01-26 16:48:30|4423.76|4423.36|4423.51|4423.11|4423.76|4423.36|4423.26|4422.86|396
1643215720000|2022-01-26 16:48:40|4423.38|4422.98|4423.26|4422.86|4424.26|4423.86|4423.26|4422.86|359
1643215730000|2022-01-26 16:48:50|4422.76|4422.36|4423.88|4423.48|4423.88|4423.48|4422.76|4422.36|182
1643215740000|2022-01-26 16:49:00|4424.01|4423.61|4423.01|4422.61|4424.01|4423.61|4422.51|4422.11|253
1643215750000|2022-01-26 16:49:10|4422.76|4422.36|4422.26|4421.86|4423.01|4422.61|4422.26|4421.86|142
1643215760000|2022-01-26 16:49:20|4422.51|4422.11|4420.01|4419.61|4422.76|4422.36|4419.76|4419.36|526
1643215770000|2022-01-26 16:49:30|4419.76|4419.36|4420.26|4419.86|4420.26|4419.86|4419.01|4418.61|554
1643215780000|2022-01-26 16:49:40|4420.13|4419.73|4419.51|4419.11|4420.13|4419.73|4418.76|4418.36|546
1643215790000|2022-01-26 16:49:50|4419.76|4419.36|4420.26|4419.86|4420.26|4419.86|4419.01|4418.61|372
1643215800000|2022-01-26 16:50:00|4420.76|4420.36|4418.51|4418.11|4420.76|4420.36|4418.01|4417.61|718
1643215810000|2022-01-26 16:50:10|4418.01|4417.61|4417.13|4416.73|4418.01|4417.61|4416.26|4415.86|849
1643215820000|2022-01-26 16:50:20|4417.01|4416.61|4418.76|4418.36|4419.13|4418.73|4416.01|4415.61|531
1643215830000|2022-01-26 16:50:30|4419.01|4418.61|4419.13|4418.73|4419.26|4418.86|4418.63|4418.23|267
1643215840000|2022-01-26 16:50:40|4419.26|4418.86|4418.76|4418.36|4419.26|4418.86|4418.01|4417.61|575
1643215850000|2022-01-26 16:50:50|4418.51|4418.11|4418.26|4417.86|4418.76|4418.36|4418.01|4417.61|290
1643215860000|2022-01-26 16:51:00|4418.51|4418.11|4415.01|4414.61|4418.76|4418.36|4414.76|4414.36|928
1643215870000|2022-01-26 16:51:10|4415.26|4414.86|4413.88|4413.48|4415.51|4415.11|4412.76|4412.36|1563
1643215880000|2022-01-26 16:51:20|4413.76|4413.36|4415.76|4415.36|4415.76|4415.36|4413.76|4413.36|327
1643215890000|2022-01-26 16:51:30|4415.51|4415.11|4414.88|4414.48|4415.51|4415.11|4414.26|4413.86|482
1643215900000|2022-01-26 16:51:40|4414.76|4414.36|4414.51|4414.11|4415.13|4414.73|4414.26|4413.86|217
1643215910000|2022-01-26 16:51:50|4414.01|4413.61|4414.01|4413.61|4414.63|4414.23|4413.01|4412.61|807
1643215920000|2022-01-26 16:52:00|4414.26|4413.86|4413.01|4412.61|4414.26|4413.86|4413.01|4412.61|345
1643215930000|2022-01-26 16:52:10|4413.13|4412.73|4412.76|4412.36|4413.26|4412.86|4412.01|4411.61|625
1643215940000|2022-01-26 16:52:20|4412.51|4412.11|4413.76|4413.36|4414.01|4413.61|4412.26|4411.86|362
1643215950000|2022-01-26 16:52:30|4414.01|4413.61|4415.51|4415.11|4415.76|4415.36|4413.76|4413.36|303
1643215960000|2022-01-26 16:52:40|4415.26|4414.86|4415.01|4414.61|4415.76|4415.36|4414.76|4414.36|404
1643215970000|2022-01-26 16:52:50|4415.26|4414.86|4414.51|4414.11|4415.26|4414.86|4414.01|4413.61|947
1643215980000|2022-01-26 16:53:00|4414.76|4414.36|4416.26|4415.86|4416.26|4415.86|4414.76|4414.36|359
1643215990000|2022-01-26 16:53:10|4416.51|4416.11|4417.01|4416.61|4417.01|4416.61|4416.26|4415.86|571
1643216000000|2022-01-26 16:53:20|4416.88|4416.48|4417.01|4416.61|4417.38|4416.98|4416.26|4415.86|599
1643216010000|2022-01-26 16:53:30|4416.76|4416.36|4417.76|4417.36|4417.76|4417.36|4416.76|4416.36|513
1643216020000|2022-01-26 16:53:40|4418.01|4417.61|4418.26|4417.86|4418.38|4417.98|4417.88|4417.48|419
1643216030000|2022-01-26 16:53:50|4418.13|4417.73|4417.76|4417.36|4418.13|4417.73|4417.76|4417.36|395
1643216040000|2022-01-26 16:54:00|4418.26|4417.86|4420.51|4420.11|4420.51|4420.11|4418.01|4417.61|576
1643216050000|2022-01-26 16:54:10|4420.76|4420.36|4422.38|4421.98|4422.51|4422.11|4420.76|4420.36|575
1643216060000|2022-01-26 16:54:20|4422.26|4421.86|4421.51|4421.11|4422.51|4422.11|4421.26|4420.86|377
1643216070000|2022-01-26 16:54:30|4421.38|4420.98|4422.01|4421.61|4422.51|4422.11|4421.26|4420.86|427
1643216080000|2022-01-26 16:54:40|4422.13|4421.73|4420.26|4419.86|4422.13|4421.73|4420.26|4419.86|193
1643216090000|2022-01-26 16:54:50|4420.38|4419.98|4420.76|4420.36|4421.01|4420.61|4420.38|4419.98|163
1643216100000|2022-01-26 16:55:00|4420.51|4420.11|4421.76|4421.36|4422.01|4421.61|4420.51|4420.11|419
1643216110000|2022-01-26 16:55:10|4422.01|4421.61|4422.26|4421.86|4422.38|4421.98|4421.51|4421.11|150
1643216120000|2022-01-26 16:55:20|4422.51|4422.11|4421.88|4421.48|4422.51|4422.11|4421.26|4420.86|309
1643216130000|2022-01-26 16:55:30|4422.01|4421.61|4421.76|4421.36|4423.01|4422.61|4421.13|4420.73|304
1643216140000|2022-01-26 16:55:40|4421.63|4421.23|4421.51|4421.11|4421.76|4421.36|4421.01|4420.61|232
1643216150000|2022-01-26 16:55:50|4421.38|4420.98|4421.01|4420.61|4421.63|4421.23|4421.01|4420.61|261
1643216160000|2022-01-26 16:56:00|4421.13|4420.73|4421.13|4420.73|4421.38|4420.98|4420.63|4420.23|376
1643216170000|2022-01-26 16:56:10|4421.26|4420.86|4420.76|4420.36|4421.51|4421.11|4420.63|4420.23|119
1643216180000|2022-01-26 16:56:20|4420.88|4420.48|4418.51|4418.11|4420.88|4420.48|4418.01|4417.61|554
1643216190000|2022-01-26 16:56:30|4418.63|4418.23|4419.01|4418.61|4419.51|4419.11|4418.51|4418.11|334
1643216200000|2022-01-26 16:56:40|4418.76|4418.36|4419.26|4418.86|4419.76|4419.36|4418.76|4418.36|253
1643216210000|2022-01-26 16:56:50|4420.01|4419.61|4420.01|4419.61|4420.26|4419.86|4419.63|4419.23|211
1643216220000|2022-01-26 16:57:00|4420.51|4420.11|4420.01|4419.61|4420.51|4420.11|4419.51|4419.11|170
1643216230000|2022-01-26 16:57:10|4420.51|4420.11|4420.26|4419.86|4421.26|4420.86|4420.26|4419.86|235
1643216240000|2022-01-26 16:57:20|4420.51|4420.11|4419.26|4418.86|4420.76|4420.36|4419.26|4418.86|250
1643216250000|2022-01-26 16:57:30|4419.76|4419.36|4418.26|4417.86|4420.01|4419.61|4417.76|4417.36|305
1643216260000|2022-01-26 16:57:40|4418.01|4417.61|4419.76|4419.36|4419.76|4419.36|4418.01|4417.61|226
1643216270000|2022-01-26 16:57:50|4419.63|4419.23|4420.01|4419.61|4420.01|4419.61|4419.26|4418.86|193
1643216280000|2022-01-26 16:58:00|4419.88|4419.48|4420.51|4420.11|4420.51|4420.11|4419.51|4419.11|225
1643216290000|2022-01-26 16:58:10|4421.01|4420.61|4420.26|4419.86|4421.01|4420.61|4419.76|4419.36|272
1643216300000|2022-01-26 16:58:20|4420.51|4420.11|4422.01|4421.61|4422.51|4422.11|4420.01|4419.61|314
1643216310000|2022-01-26 16:58:30|4422.51|4422.11|4422.01|4421.61|4422.51|4422.11|4422.01|4421.61|319
1643216320000|2022-01-26 16:58:40|4422.13|4421.73|4423.01|4422.61|4423.01|4422.61|4421.88|4421.48|153
1643216330000|2022-01-26 16:58:50|4422.63|4422.23|4423.01|4422.61|4423.76|4423.36|4422.51|4422.11|386
1643216340000|2022-01-26 16:59:00|4423.26|4422.86|4424.01|4423.61|4424.01|4423.61|4422.26|4421.86|334
1643216350000|2022-01-26 16:59:10|4423.88|4423.48|4424.51|4424.11|4425.13|4424.73|4423.88|4423.48|923
1643216360000|2022-01-26 16:59:20|4424.76|4424.36|4421.76|4421.36|4424.76|4424.36|4421.76|4421.36|354
1643216370000|2022-01-26 16:59:30|4421.88|4421.48|4422.01|4421.61|4422.26|4421.86|4421.51|4421.11|243
1643216380000|2022-01-26 16:59:40|4421.76|4421.36|4422.01|4421.61|4422.26|4421.86|4421.63|4421.23|177
1643216390000|2022-01-26 16:59:50|4421.88|4421.48|4421.51|4421.11|4422.01|4421.61|4421.26|4420.86|201
1643216400000|2022-01-26 17:00:00|4421.76|4421.36|4423.01|4422.61|4423.63|4423.23|4421.76|4421.36|890
1643216410000|2022-01-26 17:00:10|4422.76|4422.36|4422.76|4422.36|4422.76|4422.36|4421.76|4421.36|231
1643216420000|2022-01-26 17:00:20|4423.01|4422.61|4424.26|4423.86|4424.26|4423.86|4423.01|4422.61|448
1643216430000|2022-01-26 17:00:30|4424.51|4424.11|4426.26|4425.86|4426.26|4425.86|4424.51|4424.11|762
1643216440000|2022-01-26 17:00:40|4426.01|4425.61|4425.76|4425.36|4426.01|4425.61|4425.01|4424.61|304
1643216450000|2022-01-26 17:00:50|4425.88|4425.48|4426.76|4426.36|4426.76|4426.36|4425.76|4425.36|252
1643216460000|2022-01-26 17:01:00|4426.51|4426.11|4427.76|4427.36|4427.76|4427.36|4426.51|4426.11|608
1643216470000|2022-01-26 17:01:10|4427.63|4427.23|4426.26|4425.86|4427.63|4427.23|4425.63|4425.23|410
1643216480000|2022-01-26 17:01:20|4426.01|4425.61|4426.01|4425.61|4426.51|4426.11|4426.01|4425.61|155
1643216490000|2022-01-26 17:01:30|4426.13|4425.73|4426.38|4425.98|4426.51|4426.11|4425.76|4425.36|240
1643216500000|2022-01-26 17:01:40|4426.13|4425.73|4425.26|4424.86|4426.26|4425.86|4425.01|4424.61|315
1643216510000|2022-01-26 17:01:50|4425.38|4424.98|4425.26|4424.86|4425.76|4425.36|4425.01|4424.61|203
1643216520000|2022-01-26 17:02:00|4425.51|4425.11|4426.26|4425.86|4426.51|4426.11|4425.01|4424.61|296
1643216530000|2022-01-26 17:02:10|4426.38|4425.98|4425.76|4425.36|4426.76|4426.36|4425.01|4424.61|333
1643216540000|2022-01-26 17:02:20|4426.01|4425.61|4425.51|4425.11|4426.13|4425.73|4425.51|4425.11|121
1643216550000|2022-01-26 17:02:30|4425.63|4425.23|4425.88|4425.48|4426.76|4426.36|4425.51|4425.11|243
1643216560000|2022-01-26 17:02:40|4425.76|4425.36|4426.01|4425.61|4426.01|4425.61|4425.76|4425.36|119
1643216570000|2022-01-26 17:02:50|4426.26|4425.86|4425.01|4424.61|4426.63|4426.23|4424.51|4424.11|1106
1643216580000|2022-01-26 17:03:00|4424.76|4424.36|4424.51|4424.11|4424.88|4424.48|4424.26|4423.86|609
1643216590000|2022-01-26 17:03:10|4424.76|4424.36|4423.26|4422.86|4425.01|4424.61|4423.01|4422.61|563
1643216600000|2022-01-26 17:03:20|4423.01|4422.61|4423.76|4423.36|4424.26|4423.86|4423.01|4422.61|269
1643216610000|2022-01-26 17:03:30|4423.51|4423.11|4424.26|4423.86|4424.26|4423.86|4423.01|4422.61|309
1643216620000|2022-01-26 17:03:40|4424.01|4423.61|4421.88|4421.48|4424.01|4423.61|4421.76|4421.36|280
1643216630000|2022-01-26 17:03:50|4421.76|4421.36|4420.26|4419.86|4421.76|4421.36|4419.76|4419.36|784
1643216640000|2022-01-26 17:04:00|4420.76|4420.36|4422.01|4421.61|4422.01|4421.61|4420.51|4420.11|315
1643216650000|2022-01-26 17:04:10|4421.76|4421.36|4422.88|4422.48|4422.88|4422.48|4421.76|4421.36|342
1643216660000|2022-01-26 17:04:20|4423.51|4423.11|4423.76|4423.36|4423.76|4423.36|4423.01|4422.61|256
1643216670000|2022-01-26 17:04:30|4423.26|4422.86|4423.01|4422.61|4423.51|4423.11|4422.38|4421.98|248
1643216680000|2022-01-26 17:04:40|4422.88|4422.48|4422.01|4421.61|4423.01|4422.61|4422.01|4421.61|180
1643216690000|2022-01-26 17:04:50|4422.13|4421.73|4422.51|4422.11|4422.88|4422.48|4422.01|4421.61|283
1643216700000|2022-01-26 17:05:00|4422.63|4422.23|4423.51|4423.11|4423.76|4423.36|4422.26|4421.86|376
1643216710000|2022-01-26 17:05:10|4423.63|4423.23|4423.51|4423.11|4424.26|4423.86|4423.51|4423.11|342
1643216720000|2022-01-26 17:05:20|4423.26|4422.86|4423.26|4422.86|4423.76|4423.36|4422.76|4422.36|266
1643216730000|2022-01-26 17:05:30|4423.38|4422.98|4423.01|4422.61|4423.51|4423.11|4423.01|4422.61|149
1643216740000|2022-01-26 17:05:40|4422.76|4422.36|4422.38|4421.98|4423.01|4422.61|4422.01|4421.61|370
1643216750000|2022-01-26 17:05:50|4422.26|4421.86|4423.26|4422.86|4423.76|4423.36|4421.76|4421.36|225
1643216760000|2022-01-26 17:06:00|4423.01|4422.61|4422.01|4421.61|4423.51|4423.11|4421.51|4421.11|249
1643216770000|2022-01-26 17:06:10|4421.76|4421.36|4423.26|4422.86|4423.38|4422.98|4421.51|4421.11|311
1643216780000|2022-01-26 17:06:20|4423.01|4422.61|4422.76|4422.36|4423.26|4422.86|4422.26|4421.86|133
1643216790000|2022-01-26 17:06:30|4422.51|4422.11|4421.51|4421.11|4423.26|4422.86|4421.01|4420.61|268
1643216800000|2022-01-26 17:06:40|4421.63|4421.23|4421.26|4420.86|4422.13|4421.73|4420.76|4420.36|160
1643216810000|2022-01-26 17:06:50|4421.01|4420.61|4422.26|4421.86|4422.26|4421.86|4420.88|4420.48|185
1643216820000|2022-01-26 17:07:00|4422.51|4422.11|4423.13|4422.73|4423.26|4422.86|4422.26|4421.86|301
1643216830000|2022-01-26 17:07:10|4422.88|4422.48|4422.76|4422.36|4423.01|4422.61|4421.01|4420.61|233
1643216840000|2022-01-26 17:07:20|4422.51|4422.11|4423.13|4422.73|4423.51|4423.11|4422.26|4421.86|197
1643216850000|2022-01-26 17:07:30|4423.26|4422.86|4422.26|4421.86|4423.51|4423.11|4422.01|4421.61|265
1643216860000|2022-01-26 17:07:40|4422.13|4421.73|4422.76|4422.36|4422.76|4422.36|4421.26|4420.86|145
1643216870000|2022-01-26 17:07:50|4422.63|4422.23|4422.76|4422.36|4422.76|4422.36|4422.26|4421.86|164
1643216880000|2022-01-26 17:08:00|4423.01|4422.61|4423.26|4422.86|4423.51|4423.11|4422.76|4422.36|215
1643216890000|2022-01-26 17:08:10|4423.01|4422.61|4422.38|4421.98|4423.26|4422.86|4421.76|4421.36|195
1643216900000|2022-01-26 17:08:20|4422.51|4422.11|4422.26|4421.86|4422.51|4422.11|4421.76|4421.36|347
1643216910000|2022-01-26 17:08:30|4423.01|4422.61|4422.76|4422.36|4423.26|4422.86|4422.01|4421.61|165
1643216920000|2022-01-26 17:08:40|4422.63|4422.23|4421.88|4421.48|4423.26|4422.86|4421.51|4421.11|257
1643216930000|2022-01-26 17:08:50|4421.76|4421.36|4422.01|4421.61|4422.26|4421.86|4421.51|4421.11|365
1643216940000|2022-01-26 17:09:00|4422.51|4422.11|4423.01|4422.61|4423.01|4422.61|4420.76|4420.36|294
1643216950000|2022-01-26 17:09:10|4422.88|4422.48|4424.01|4423.61|4424.26|4423.86|4422.88|4422.48|399
1643216960000|2022-01-26 17:09:20|4423.26|4422.86|4423.38|4422.98|4423.76|4423.36|4423.01|4422.61|228
1643216970000|2022-01-26 17:09:30|4423.51|4423.11|4423.51|4423.11|4423.88|4423.48|4423.38|4422.98|134
1643216980000|2022-01-26 17:09:40|4423.63|4423.23|4423.76|4423.36|4424.26|4423.86|4423.51|4423.11|153
1643216990000|2022-01-26 17:09:50|4424.01|4423.61|4425.26|4424.86|4425.38|4424.98|4423.51|4423.11|504
1643217000000|2022-01-26 17:10:00|4425.51|4425.11|4423.51|4423.11|4425.51|4425.11|4423.51|4423.11|361
1643217010000|2022-01-26 17:10:10|4423.76|4423.36|4425.01|4424.61|4425.51|4425.11|4423.51|4423.11|257
1643217020000|2022-01-26 17:10:20|4425.26|4424.86|4424.26|4423.86|4425.51|4425.11|4424.26|4423.86|267
1643217030000|2022-01-26 17:10:30|4424.51|4424.11|4423.51|4423.11|4424.51|4424.11|4423.26|4422.86|221
1643217040000|2022-01-26 17:10:40|4424.26|4423.86|4424.51|4424.11|4424.51|4424.11|4423.76|4423.36|250
1643217050000|2022-01-26 17:10:50|4424.26|4423.86|4423.63|4423.23|4424.76|4424.36|4423.63|4423.23|333
1643217060000|2022-01-26 17:11:00|4423.51|4423.11|4422.01|4421.61|4423.88|4423.48|4422.01|4421.61|377
1643217070000|2022-01-26 17:11:10|4421.76|4421.36|4423.88|4423.48|4423.88|4423.48|4421.26|4420.86|367
1643217080000|2022-01-26 17:11:20|4424.01|4423.61|4424.38|4423.98|4424.76|4424.36|4423.88|4423.48|161
1643217090000|2022-01-26 17:11:30|4424.51|4424.11|4423.51|4423.11|4424.63|4424.23|4423.26|4422.86|682
1643217100000|2022-01-26 17:11:40|4423.76|4423.36|4424.51|4424.11|4424.51|4424.11|4423.51|4423.11|171
1643217110000|2022-01-26 17:11:50|4425.01|4424.61|4425.88|4425.48|4426.76|4426.36|4425.01|4424.61|610
1643217120000|2022-01-26 17:12:00|4425.76|4425.36|4425.76|4425.36|4426.76|4426.36|4425.51|4425.11|291
1643217130000|2022-01-26 17:12:10|4426.01|4425.61|4426.76|4426.36|4426.76|4426.36|4425.51|4425.11|233
1643217140000|2022-01-26 17:12:20|4426.88|4426.48|4427.26|4426.86|4427.76|4427.36|4426.76|4426.36|289
1643217150000|2022-01-26 17:12:30|4427.38|4426.98|4427.51|4427.11|4427.76|4427.36|4427.26|4426.86|254
1643217160000|2022-01-26 17:12:40|4427.76|4427.36|4427.63|4427.23|4428.01|4427.61|4427.51|4427.11|223
1643217170000|2022-01-26 17:12:50|4427.76|4427.36|4427.38|4426.98|4428.01|4427.61|4427.26|4426.86|231
1643217180000|2022-01-26 17:13:00|4427.51|4427.11|4428.01|4427.61|4428.01|4427.61|4427.51|4427.11|220
1643217190000|2022-01-26 17:13:10|4428.26|4427.86|4428.38|4427.98|4428.51|4428.11|4428.01|4427.61|1204
1643217200000|2022-01-26 17:13:20|4428.26|4427.86|4428.01|4427.61|4428.26|4427.86|4427.26|4426.86|227
1643217210000|2022-01-26 17:13:30|4428.13|4427.73|4428.26|4427.86|4428.51|4428.11|4427.76|4427.36|285
1643217220000|2022-01-26 17:13:40|4428.51|4428.11|4430.01|4429.61|4430.01|4429.61|4428.01|4427.61|1134
1643217230000|2022-01-26 17:13:50|4430.51|4430.11|4430.26|4429.86|4430.76|4430.36|4430.26|4429.86|602
1643217240000|2022-01-26 17:14:00|4430.51|4430.11|4428.76|4428.36|4430.51|4430.11|4428.51|4428.11|647
1643217250000|2022-01-26 17:14:10|4428.51|4428.11|4429.01|4428.61|4429.01|4428.61|4428.26|4427.86|267
1643217260000|2022-01-26 17:14:20|4429.26|4428.86|4428.76|4428.36|4429.26|4428.86|4428.51|4428.11|160
1643217270000|2022-01-26 17:14:30|4428.88|4428.48|4429.01|4428.61|4429.26|4428.86|4428.76|4428.36|249
1643217280000|2022-01-26 17:14:40|4429.26|4428.86|4429.01|4428.61|4429.26|4428.86|4428.76|4428.36|148
1643217290000|2022-01-26 17:14:50|4428.76|4428.36|4428.51|4428.11|4428.76|4428.36|4427.76|4427.36|243
1643217300000|2022-01-26 17:15:00|4428.38|4427.98|4427.51|4427.11|4428.51|4428.11|4427.26|4426.86|386
1643217310000|2022-01-26 17:15:10|4427.63|4427.23|4427.51|4427.11|4427.76|4427.36|4426.26|4425.86|261
1643217320000|2022-01-26 17:15:20|4427.38|4426.98|4428.13|4427.73|4428.51|4428.11|4427.26|4426.86|257
1643217330000|2022-01-26 17:15:30|4428.26|4427.86|4428.01|4427.61|4428.51|4428.11|4427.01|4426.61|176
1643217340000|2022-01-26 17:15:40|4428.26|4427.86|4428.76|4428.36|4428.76|4428.36|4427.88|4427.48|302
1643217350000|2022-01-26 17:15:50|4428.51|4428.11|4428.76|4428.36|4428.76|4428.36|4428.26|4427.86|88
1643217360000|2022-01-26 17:16:00|4428.51|4428.11|4428.63|4428.23|4428.76|4428.36|4428.26|4427.86|164
1643217370000|2022-01-26 17:16:10|4428.76|4428.36|4428.01|4427.61|4428.76|4428.36|4427.51|4427.11|235
1643217380000|2022-01-26 17:16:20|4428.26|4427.86|4429.76|4429.36|4430.01|4429.61|4428.26|4427.86|594
1643217390000|2022-01-26 17:16:30|4429.63|4429.23|4429.76|4429.36|4430.26|4429.86|4429.51|4429.11|356
1643217400000|2022-01-26 17:16:40|4430.01|4429.61|4429.76|4429.36|4430.26|4429.86|4429.51|4429.11|138
1643217410000|2022-01-26 17:16:50|4429.63|4429.23|4429.76|4429.36|4430.38|4429.98|4429.51|4429.11|195
1643217420000|2022-01-26 17:17:00|4429.51|4429.11|4430.38|4429.98|4430.38|4429.98|4429.51|4429.11|187
1643217430000|2022-01-26 17:17:10|4430.51|4430.11|4430.26|4429.86|4430.76|4430.36|4430.26|4429.86|232
1643217440000|2022-01-26 17:17:20|4430.01|4429.61|4429.88|4429.48|4430.26|4429.86|4429.76|4429.36|210
1643217450000|2022-01-26 17:17:30|4430.01|4429.61|4428.76|4428.36|4430.01|4429.61|4428.51|4428.11|313
1643217460000|2022-01-26 17:17:40|4428.51|4428.11|4429.26|4428.86|4429.26|4428.86|4428.51|4428.11|161
1643217470000|2022-01-26 17:17:50|4429.01|4428.61|4429.13|4428.73|4429.26|4428.86|4428.76|4428.36|170
1643217480000|2022-01-26 17:18:00|4429.01|4428.61|4428.26|4427.86|4429.26|4428.86|4427.76|4427.36|515
1643217490000|2022-01-26 17:18:10|4428.01|4427.61|4428.51|4428.11|4429.51|4429.11|4427.76|4427.36|260
1643217500000|2022-01-26 17:18:20|4428.01|4427.61|4428.63|4428.23|4428.63|4428.23|4428.01|4427.61|168
1643217510000|2022-01-26 17:18:30|4428.51|4428.11|4427.26|4426.86|4428.76|4428.36|4427.01|4426.61|209
1643217520000|2022-01-26 17:18:40|4427.01|4426.61|4428.01|4427.61|4428.01|4427.61|4426.76|4426.36|160
1643217530000|2022-01-26 17:18:50|4428.26|4427.86|4427.76|4427.36|4428.38|4427.98|4427.76|4427.36|194
1643217540000|2022-01-26 17:19:00|4428.01|4427.61|4427.51|4427.11|4428.51|4428.11|4427.51|4427.11|119
1643217550000|2022-01-26 17:19:10|4427.76|4427.36|4427.76|4427.36|4428.01|4427.61|4427.38|4426.98|186
1643217560000|2022-01-26 17:19:20|4428.01|4427.61|4427.13|4426.73|4428.01|4427.61|4426.76|4426.36|163
1643217570000|2022-01-26 17:19:30|4427.01|4426.61|4427.26|4426.86|4427.51|4427.11|4426.76|4426.36|244
1643217580000|2022-01-26 17:19:40|4427.38|4426.98|4427.51|4427.11|4428.01|4427.61|4427.38|4426.98|389
1643217590000|2022-01-26 17:19:50|4427.26|4426.86|4425.88|4425.48|4428.01|4427.61|4425.51|4425.11|448
1643217600000|2022-01-26 17:20:00|4426.01|4425.61|4427.01|4426.61|4427.38|4426.98|4426.01|4425.61|252
1643217610000|2022-01-26 17:20:10|4427.26|4426.86|4427.76|4427.36|4428.01|4427.61|4426.76|4426.36|297
1643217620000|2022-01-26 17:20:20|4427.51|4427.11|4428.01|4427.61|4428.26|4427.86|4427.51|4427.11|234
1643217630000|2022-01-26 17:20:30|4428.26|4427.86|4428.01|4427.61|4428.26|4427.86|4427.38|4426.98|324
1643217640000|2022-01-26 17:20:40|4427.88|4427.48|4428.26|4427.86|4428.51|4428.11|4427.51|4427.11|387
1643217650000|2022-01-26 17:20:50|4428.51|4428.11|4427.76|4427.36|4428.51|4428.11|4427.76|4427.36|139
1643217660000|2022-01-26 17:21:00|4427.51|4427.11|4428.26|4427.86|4428.51|4428.11|4427.01|4426.61|129
1643217670000|2022-01-26 17:21:10|4428.51|4428.11|4428.51|4428.11|4428.76|4428.36|4428.26|4427.86|260
1643217680000|2022-01-26 17:21:20|4428.26|4427.86|4428.76|4428.36|4428.76|4428.36|4427.63|4427.23|169
1643217690000|2022-01-26 17:21:30|4428.63|4428.23|4428.13|4427.73|4428.76|4428.36|4428.01|4427.61|131
1643217700000|2022-01-26 17:21:40|4428.01|4427.61|4427.13|4426.73|4428.38|4427.98|4427.01|4426.61|161
1643217710000|2022-01-26 17:21:50|4427.01|4426.61|4427.51|4427.11|4427.51|4427.11|4427.01|4426.61|111
1643217720000|2022-01-26 17:22:00|4427.76|4427.36|4427.01|4426.61|4427.76|4427.36|4426.76|4426.36|352
1643217730000|2022-01-26 17:22:10|4427.26|4426.86|4426.51|4426.11|4427.51|4427.11|4426.51|4426.11|163
1643217740000|2022-01-26 17:22:20|4427.01|4426.61|4427.01|4426.61|4428.01|4427.61|4426.51|4426.11|189
1643217750000|2022-01-26 17:22:30|4426.76|4426.36|4427.13|4426.73|4427.26|4426.86|4426.76|4426.36|198
1643217760000|2022-01-26 17:22:40|4427.26|4426.86|4427.26|4426.86|4427.26|4426.86|4426.76|4426.36|177
1643217770000|2022-01-26 17:22:50|4427.13|4426.73|4427.26|4426.86|4427.51|4427.11|4426.76|4426.36|200
1643217780000|2022-01-26 17:23:00|4427.01|4426.61|4426.26|4425.86|4427.26|4426.86|4426.26|4425.86|209
1643217790000|2022-01-26 17:23:10|4426.01|4425.61|4426.26|4425.86|4426.76|4426.36|4426.01|4425.61|196
1643217800000|2022-01-26 17:23:20|4426.01|4425.61|4426.51|4426.11|4426.51|4426.11|4425.76|4425.36|200
1643217810000|2022-01-26 17:23:30|4426.38|4425.98|4426.26|4425.86|4426.51|4426.11|4425.76|4425.36|249
1643217820000|2022-01-26 17:23:40|4426.01|4425.61|4425.76|4425.36|4426.26|4425.86|4425.63|4425.23|280
1643217830000|2022-01-26 17:23:50|4425.88|4425.48|4426.26|4425.86|4426.51|4426.11|4425.76|4425.36|181
1643217840000|2022-01-26 17:24:00|4426.13|4425.73|4426.26|4425.86|4426.76|4426.36|4426.01|4425.61|171
1643217850000|2022-01-26 17:24:10|4426.51|4426.11|4426.76|4426.36|4427.01|4426.61|4426.26|4425.86|120
1643217860000|2022-01-26 17:24:20|4426.51|4426.11|4424.76|4424.36|4426.76|4426.36|4424.76|4424.36|378
1643217870000|2022-01-26 17:24:30|4424.26|4423.86|4424.76|4424.36|4424.76|4424.36|4423.26|4422.86|868
1643217880000|2022-01-26 17:24:40|4424.51|4424.11|4424.88|4424.48|4424.88|4424.48|4424.26|4423.86|260
1643217890000|2022-01-26 17:24:50|4424.76|4424.36|4425.26|4424.86|4425.51|4425.11|4424.76|4424.36|366
1643217900000|2022-01-26 17:25:00|4425.51|4425.11|4426.26|4425.86|4427.01|4426.61|4425.51|4425.11|431
1643217910000|2022-01-26 17:25:10|4426.01|4425.61|4424.88|4424.48|4426.01|4425.61|4424.51|4424.11|322
1643217920000|2022-01-26 17:25:20|4425.01|4424.61|4425.01|4424.61|4426.26|4425.86|4424.76|4424.36|591
1643217930000|2022-01-26 17:25:30|4424.88|4424.48|4424.76|4424.36|4425.01|4424.61|4424.51|4424.11|219
1643217940000|2022-01-26 17:25:40|4424.88|4424.48|4424.26|4423.86|4425.26|4424.86|4424.26|4423.86|231
1643217950000|2022-01-26 17:25:50|4424.51|4424.11|4424.76|4424.36|4425.01|4424.61|4424.01|4423.61|264
1643217960000|2022-01-26 17:26:00|4425.01|4424.61|4424.88|4424.48|4425.01|4424.61|4424.51|4424.11|181
1643217970000|2022-01-26 17:26:10|4424.76|4424.36|4425.01|4424.61|4425.26|4424.86|4424.51|4424.11|256
1643217980000|2022-01-26 17:26:20|4425.26|4424.86|4425.26|4424.86|4426.51|4426.11|4425.26|4424.86|276
1643217990000|2022-01-26 17:26:30|4425.38|4424.98|4425.76|4425.36|4426.01|4425.61|4425.26|4424.86|203
1643218000000|2022-01-26 17:26:40|4425.51|4425.11|4426.51|4426.11|4426.76|4426.36|4425.51|4425.11|250
1643218010000|2022-01-26 17:26:50|4426.26|4425.86|4426.51|4426.11|4426.51|4426.11|4425.76|4425.36|272
1643218020000|2022-01-26 17:27:00|4426.76|4426.36|4427.26|4426.86|4427.51|4427.11|4426.76|4426.36|308
1643218030000|2022-01-26 17:27:10|4427.01|4426.61|4427.01|4426.61|4427.51|4427.11|4427.01|4426.61|101
1643218040000|2022-01-26 17:27:20|4427.13|4426.73|4427.01|4426.61|4427.51|4427.11|4426.63|4426.23|143
1643218050000|2022-01-26 17:27:30|4426.76|4426.36|4427.38|4426.98|4427.51|4427.11|4426.76|4426.36|52
1643218060000|2022-01-26 17:27:40|4427.51|4427.11|4427.51|4427.11|4427.51|4427.11|4427.26|4426.86|154
1643218070000|2022-01-26 17:27:50|4427.26|4426.86|4428.01|4427.61|4428.01|4427.61|4427.26|4426.86|340
1643218080000|2022-01-26 17:28:00|4427.76|4427.36|4428.01|4427.61|4428.01|4427.61|4427.76|4427.36|200
1643218090000|2022-01-26 17:28:10|4427.88|4427.48|4428.26|4427.86|4428.26|4427.86|4427.88|4427.48|157
1643218100000|2022-01-26 17:28:20|4428.01|4427.61|4428.26|4427.86|4428.26|4427.86|4427.76|4427.36|86
1643218110000|2022-01-26 17:28:30|4428.01|4427.61|4427.01|4426.61|4428.01|4427.61|4426.76|4426.36|369
1643218120000|2022-01-26 17:28:40|4427.26|4426.86|4427.01|4426.61|4427.26|4426.86|4426.51|4426.11|137
1643218130000|2022-01-26 17:28:50|4427.26|4426.86|4427.88|4427.48|4428.26|4427.86|4427.26|4426.86|145
1643218140000|2022-01-26 17:29:00|4428.01|4427.61|4428.26|4427.86|4428.26|4427.86|4428.01|4427.61|266
1643218150000|2022-01-26 17:29:10|4428.51|4428.11|4428.51|4428.11|4428.51|4428.11|4428.13|4427.73|620
1643218160000|2022-01-26 17:29:20|4428.63|4428.23|4428.63|4428.23|4428.76|4428.36|4428.26|4427.86|111
1643218170000|2022-01-26 17:29:30|4428.76|4428.36|4428.51|4428.11|4429.01|4428.61|4428.51|4428.11|152
1643218180000|2022-01-26 17:29:40|4428.76|4428.36|4428.76|4428.36|4429.01|4428.61|4428.76|4428.36|176
1643218190000|2022-01-26 17:29:50|4428.51|4428.11|4428.76|4428.36|4429.01|4428.61|4428.51|4428.11|178
1643218200000|2022-01-26 17:30:00|4428.88|4428.48|4429.26|4428.86|4429.51|4429.11|4428.76|4428.36|390
1643218210000|2022-01-26 17:30:10|4429.01|4428.61|4428.01|4427.61|4429.01|4428.61|4428.01|4427.61|242
1643218220000|2022-01-26 17:30:20|4427.76|4427.36|4428.76|4428.36|4429.01|4428.61|4427.76|4427.36|182
1643218230000|2022-01-26 17:30:30|4429.01|4428.61|4428.88|4428.48|4429.26|4428.86|4428.76|4428.36|80
1643218240000|2022-01-26 17:30:40|4429.01|4428.61|4428.26|4427.86|4429.01|4428.61|4428.26|4427.86|118
1643218250000|2022-01-26 17:30:50|4428.76|4428.36|4428.51|4428.11|4429.26|4428.86|4428.51|4428.11|133
1643218260000|2022-01-26 17:31:00|4428.76|4428.36|4428.76|4428.36|4429.01|4428.61|4428.26|4427.86|356
1643218270000|2022-01-26 17:31:10|4429.01|4428.61|4429.26|4428.86|4429.26|4428.86|4429.01|4428.61|251
1643218280000|2022-01-26 17:31:20|4429.51|4429.11|4429.51|4429.11|4429.51|4429.11|4428.63|4428.23|497
1643218290000|2022-01-26 17:31:30|4429.26|4428.86|4428.76|4428.36|4429.26|4428.86|4428.26|4427.86|258
1643218300000|2022-01-26 17:31:40|4428.88|4428.48|4428.01|4427.61|4428.88|4428.48|4427.63|4427.23|236
1643218310000|2022-01-26 17:31:50|4427.76|4427.36|4428.01|4427.61|4428.01|4427.61|4427.51|4427.11|123
1643218320000|2022-01-26 17:32:00|4427.76|4427.36|4426.26|4425.86|4428.01|4427.61|4426.26|4425.86|370
1643218330000|2022-01-26 17:32:10|4426.01|4425.61|4425.76|4425.36|4426.26|4425.86|4425.76|4425.36|461
1643218340000|2022-01-26 17:32:20|4426.01|4425.61|4426.26|4425.86|4426.76|4426.36|4425.76|4425.36|329
1643218350000|2022-01-26 17:32:30|4425.63|4425.23|4426.26|4425.86|4426.26|4425.86|4425.63|4425.23|160
1643218360000|2022-01-26 17:32:40|4426.13|4425.73|4426.26|4425.86|4426.51|4426.11|4426.01|4425.61|230
1643218370000|2022-01-26 17:32:50|4426.01|4425.61|4426.01|4425.61|4426.51|4426.11|4426.01|4425.61|137
1643218380000|2022-01-26 17:33:00|4426.13|4425.73|4424.38|4423.98|4426.26|4425.86|4424.26|4423.86|506
1643218390000|2022-01-26 17:33:10|4424.51|4424.11|4425.76|4425.36|4426.26|4425.86|4424.38|4423.98|297
1643218400000|2022-01-26 17:33:20|4425.51|4425.11|4425.76|4425.36|4426.01|4425.61|4425.51|4425.11|130
1643218410000|2022-01-26 17:33:30|4425.88|4425.48|4426.63|4426.23|4426.76|4426.36|4425.88|4425.48|221
1643218420000|2022-01-26 17:33:40|4426.51|4426.11|4426.26|4425.86|4426.63|4426.23|4425.76|4425.36|156
1643218430000|2022-01-26 17:33:50|4426.38|4425.98|4426.76|4426.36|4426.76|4426.36|4426.01|4425.61|88
1643218440000|2022-01-26 17:34:00|4426.63|4426.23|4426.76|4426.36|4427.01|4426.61|4426.01|4425.61|175
1643218450000|2022-01-26 17:34:10|4427.01|4426.61|4427.51|4427.11|4428.01|4427.61|4427.01|4426.61|221
1643218460000|2022-01-26 17:34:20|4427.76|4427.36|4427.26|4426.86|4428.26|4427.86|4427.26|4426.86|200
1643218470000|2022-01-26 17:34:30|4427.51|4427.11|4427.51|4427.11|4428.01|4427.61|4427.51|4427.11|120
1643218480000|2022-01-26 17:34:40|4427.63|4427.23|4427.63|4427.23|4428.01|4427.61|4427.51|4427.11|89
1643218490000|2022-01-26 17:34:50|4427.76|4427.36|4427.76|4427.36|4428.01|4427.61|4427.51|4427.11|170
1643218500000|2022-01-26 17:35:00|4427.63|4427.23|4427.76|4427.36|4428.01|4427.61|4427.51|4427.11|163
1643218510000|2022-01-26 17:35:10|4427.63|4427.23|4428.26|4427.86|4428.26|4427.86|4427.51|4427.11|252
1643218520000|2022-01-26 17:35:20|4428.01|4427.61|4428.51|4428.11|4428.51|4428.11|4428.01|4427.61|371
1643218530000|2022-01-26 17:35:30|4428.38|4427.98|4428.01|4427.61|4428.51|4428.11|4428.01|4427.61|189
1643218540000|2022-01-26 17:35:40|4428.26|4427.86|4428.76|4428.36|4428.76|4428.36|4428.26|4427.86|109
1643218550000|2022-01-26 17:35:50|4428.51|4428.11|4428.76|4428.36|4428.76|4428.36|4428.51|4428.11|166
1643218560000|2022-01-26 17:36:00|4429.01|4428.61|4429.01|4428.61|4429.26|4428.86|4428.76|4428.36|262
1643218570000|2022-01-26 17:36:10|4428.76|4428.36|4429.26|4428.86|4429.26|4428.86|4428.76|4428.36|211
1643218580000|2022-01-26 17:36:20|4429.51|4429.11|4429.51|4429.11|4429.51|4429.11|4429.26|4428.86|376
1643218590000|2022-01-26 17:36:30|4429.76|4429.36|4430.01|4429.61|4430.01|4429.61|4429.76|4429.36|297
1643218600000|2022-01-26 17:36:40|4429.88|4429.48|4429.51|4429.11|4430.01|4429.61|4429.51|4429.11|406
1643218610000|2022-01-26 17:36:50|4429.63|4429.23|4430.01|4429.61|4430.01|4429.61|4429.26|4428.86|144
1643218620000|2022-01-26 17:37:00|4429.76|4429.36|4430.01|4429.61|4430.26|4429.86|4429.76|4429.36|184
1643218630000|2022-01-26 17:37:10|4430.26|4429.86|4430.01|4429.61|4430.26|4429.86|4430.01|4429.61|167
1643218640000|2022-01-26 17:37:20|4430.13|4429.73|4430.26|4429.86|4430.26|4429.86|4430.01|4429.61|129
1643218650000|2022-01-26 17:37:30|||||||||24
1643218660000|2022-01-26 17:37:40|4430.01|4429.61|4430.26|4429.86|4430.51|4430.11|4430.01|4429.61|328
1643218670000|2022-01-26 17:37:50|4430.51|4430.11|4430.26|4429.86|4430.51|4430.11|4430.01|4429.61|108
1643218680000|2022-01-26 17:38:00|4430.51|4430.11|4430.51|4430.11|4430.51|4430.11|4430.26|4429.86|166
1643218690000|2022-01-26 17:38:10|4430.76|4430.36|4430.26|4429.86|4430.76|4430.36|4430.26|4429.86|194
1643218700000|2022-01-26 17:38:20|4430.01|4429.61|4430.26|4429.86|4430.26|4429.86|4430.01|4429.61|198
1643218710000|2022-01-26 17:38:30|4430.01|4429.61|4430.76|4430.36|4430.76|4430.36|4430.01|4429.61|207
1643218720000|2022-01-26 17:38:40|4431.01|4430.61|4431.01|4430.61|4431.01|4430.61|4430.76|4430.36|327
1643218730000|2022-01-26 17:38:50|4431.26|4430.86|4431.26|4430.86|4431.26|4430.86|4431.01|4430.61|196
1643218740000|2022-01-26 17:39:00|4431.01|4430.61|4430.26|4429.86|4431.01|4430.61|4430.01|4429.61|322
1643218750000|2022-01-26 17:39:10|4430.51|4430.11|4430.76|4430.36|4430.76|4430.36|4430.51|4430.11|466
1643218760000|2022-01-26 17:39:20|4430.51|4430.11|4428.51|4428.11|4430.51|4430.11|4428.51|4428.11|664
1643218770000|2022-01-26 17:39:30|4428.76|4428.36|4428.76|4428.36|4428.76|4428.36|4428.01|4427.61|212
1643218780000|2022-01-26 17:39:40|4428.26|4427.86|4428.01|4427.61|4428.26|4427.86|4427.76|4427.36|308
1643218790000|2022-01-26 17:39:50|4427.76|4427.36|4428.76|4428.36|4428.76|4428.36|4427.76|4427.36|445
1643218800000|2022-01-26 17:40:00|4428.73|4428.33|4429.48|4429.08|4429.73|4429.33|4428.48|4428.08|756
1643218810000|2022-01-26 17:40:10|4429.73|4429.33|4430.73|4430.33|4430.73|4430.33|4429.73|4429.33|377
1643218820000|2022-01-26 17:40:20|4430.48|4430.08|4430.48|4430.08|4430.73|4430.33|4430.48|4430.08|151
1643218830000|2022-01-26 17:40:30|4430.35|4429.95|4430.73|4430.33|4430.73|4430.33|4430.35|4429.95|50
1643218840000|2022-01-26 17:40:40|4430.98|4430.58|4430.48|4430.08|4430.98|4430.58|4430.48|4430.08|235
1643218850000|2022-01-26 17:40:50|4430.73|4430.33|4430.23|4429.83|4430.73|4430.33|4430.23|4429.83|151
1643218860000|2022-01-26 17:41:00|4430.48|4430.08|4430.73|4430.33|4430.73|4430.33|4430.23|4429.83|103
1643218870000|2022-01-26 17:41:10|4430.48|4430.08|4430.48|4430.08|4430.73|4430.33|4429.98|4429.58|131
1643218880000|2022-01-26 17:41:20|4430.35|4429.95|4430.35|4429.95|4430.48|4430.08|4430.23|4429.83|47
1643218890000|2022-01-26 17:41:30|4430.48|4430.08|4430.98|4430.58|4430.98|4430.58|4430.23|4429.83|103
1643218900000|2022-01-26 17:41:40|4430.85|4430.45|4430.98|4430.58|4430.98|4430.58|4430.73|4430.33|67
1643218910000|2022-01-26 17:41:50|4430.73|4430.33|4430.48|4430.08|4430.98|4430.58|4430.48|4430.08|60
1643218920000|2022-01-26 17:42:00|4430.6|4430.2|4431.48|4431.08|4431.48|4431.08|4430.23|4429.83|493
1643218930000|2022-01-26 17:42:10|4431.98|4431.58|4431.98|4431.58|4432.1|4431.7|4431.73|4431.33|551
1643218940000|2022-01-26 17:42:20|4432.1|4431.7|4433.73|4433.33|4433.73|4433.33|4432.1|4431.7|732
1643218950000|2022-01-26 17:42:30|4433.98|4433.58|4432.98|4432.58|4433.98|4433.58|4432.73|4432.33|498
1643218960000|2022-01-26 17:42:40|4432.85|4432.45|4433.23|4432.83|4433.23|4432.83|4432.85|4432.45|146
1643218970000|2022-01-26 17:42:50|4433.48|4433.08|4432.98|4432.58|4433.48|4433.08|4432.98|4432.58|130
1643218980000|2022-01-26 17:43:00|4432.85|4432.45|4433.35|4432.95|4433.48|4433.08|4432.85|4432.45|161
1643218990000|2022-01-26 17:43:10|4433.23|4432.83|4433.48|4433.08|4433.48|4433.08|4433.23|4432.83|146
1643219000000|2022-01-26 17:43:20|4433.23|4432.83|4433.48|4433.08|4433.73|4433.33|4433.23|4432.83|46
1643219010000|2022-01-26 17:43:30|4433.23|4432.83|4433.73|4433.33|4433.73|4433.33|4433.23|4432.83|65
1643219020000|2022-01-26 17:43:40|4433.6|4433.2|4433.73|4433.33|4433.98|4433.58|4433.48|4433.08|117
1643219030000|2022-01-26 17:43:50|4433.98|4433.58|4434.1|4433.7|4434.23|4433.83|4433.73|4433.33|308
1643219040000|2022-01-26 17:44:00|4434.23|4433.83|4434.48|4434.08|4434.48|4434.08|4433.98|4433.58|418
1643219050000|2022-01-26 17:44:10|4434.73|4434.33|4434.98|4434.58|4435.48|4435.08|4434.73|4434.33|543
1643219060000|2022-01-26 17:44:20|4435.23|4434.83|4435.1|4434.7|4435.48|4435.08|4435.1|4434.7|162
1643219070000|2022-01-26 17:44:30|4434.98|4434.58|4435.48|4435.08|4435.48|4435.08|4434.73|4434.33|157
1643219080000|2022-01-26 17:44:40|4435.23|4434.83|4435.23|4434.83|4435.48|4435.08|4435.1|4434.7|143
1643219090000|2022-01-26 17:44:50|4434.98|4434.58|4434.98|4434.58|4435.23|4434.83|4434.98|4434.58|179
1643219100000|2022-01-26 17:45:00|4435.23|4434.83|4435.23|4434.83|4435.23|4434.83|4434.73|4434.33|226
1643219110000|2022-01-26 17:45:10|4434.98|4434.58|4434.73|4434.33|4434.98|4434.58|4434.48|4434.08|166
1643219120000|2022-01-26 17:45:20|4434.48|4434.08|4433.48|4433.08|4434.48|4434.08|4433.23|4432.83|363
1643219130000|2022-01-26 17:45:30|4433.73|4433.33|4433.48|4433.08|4433.85|4433.45|4433.23|4432.83|145
1643219140000|2022-01-26 17:45:40|4433.6|4433.2|4432.73|4432.33|4433.73|4433.33|4432.73|4432.33|246
1643219150000|2022-01-26 17:45:50|4432.98|4432.58|4431.98|4431.58|4432.98|4432.58|4431.73|4431.33|227
1643219160000|2022-01-26 17:46:00|4432.23|4431.83|4432.23|4431.83|4432.23|4431.83|4431.73|4431.33|176
1643219170000|2022-01-26 17:46:10|4431.98|4431.58|4432.48|4432.08|4432.48|4432.08|4431.98|4431.58|127
1643219180000|2022-01-26 17:46:20|4432.73|4432.33|4431.98|4431.58|4432.73|4432.33|4431.98|4431.58|91
1643219190000|2022-01-26 17:46:30|4431.73|4431.33|4431.23|4430.83|4431.73|4431.33|4430.98|4430.58|257
1643219200000|2022-01-26 17:46:40|4430.98|4430.58|4430.73|4430.33|4430.98|4430.58|4430.48|4430.08|301
1643219210000|2022-01-26 17:46:50|4430.6|4430.2|4430.73|4430.33|4430.73|4430.33|4430.48|4430.08|145
1643219220000|2022-01-26 17:47:00|4430.98|4430.58|4431.23|4430.83|4431.73|4431.33|4430.98|4430.58|200
1643219230000|2022-01-26 17:47:10|4431.48|4431.08|4431.98|4431.58|4431.98|4431.58|4431.48|4431.08|99
1643219240000|2022-01-26 17:47:20|4432.23|4431.83|4431.73|4431.33|4432.48|4432.08|4431.73|4431.33|355
1643219250000|2022-01-26 17:47:30|4431.98|4431.58|4431.98|4431.58|4432.23|4431.83|4431.48|4431.08|213
1643219260000|2022-01-26 17:47:40|4432.1|4431.7|4432.48|4432.08|4432.48|4432.08|4431.98|4431.58|72
1643219270000|2022-01-26 17:47:50|4432.6|4432.2|4433.23|4432.83|4433.48|4433.08|4432.48|4432.08|210
1643219280000|2022-01-26 17:48:00|4433.48|4433.08|4433.23|4432.83|4433.48|4433.08|4432.98|4432.58|217
1643219290000|2022-01-26 17:48:10|4433.1|4432.7|4432.98|4432.58|4433.1|4432.7|4432.73|4432.33|44
1643219300000|2022-01-26 17:48:20|4433.1|4432.7|4433.48|4433.08|4433.48|4433.08|4433.1|4432.7|67
1643219310000|2022-01-26 17:48:30|4433.23|4432.83|4434.48|4434.08|4434.48|4434.08|4433.23|4432.83|327
1643219320000|2022-01-26 17:48:40|4434.23|4433.83|4434.48|4434.08|4434.48|4434.08|4434.23|4433.83|208
1643219330000|2022-01-26 17:48:50|4434.23|4433.83|4433.98|4433.58|4434.35|4433.95|4433.98|4433.58|64
1643219340000|2022-01-26 17:49:00|4433.73|4433.33|4433.98|4433.58|4433.98|4433.58|4433.48|4433.08|192
1643219350000|2022-01-26 17:49:10|4434.23|4433.83|4433.98|4433.58|4434.48|4434.08|4433.73|4433.33|143
1643219360000|2022-01-26 17:49:20|4433.73|4433.33|4432.85|4432.45|4433.73|4433.33|4432.73|4432.33|146
1643219370000|2022-01-26 17:49:30|4432.98|4432.58|4433.73|4433.33|4433.73|4433.33|4432.85|4432.45|68
1643219380000|2022-01-26 17:49:40|4433.98|4433.58|4433.98|4433.58|4434.23|4433.83|4433.85|4433.45|115
1643219390000|2022-01-26 17:49:50|4433.73|4433.33|4433.73|4433.33|4433.98|4433.58|4433.23|4432.83|111
1643219400000|2022-01-26 17:50:00|4433.6|4433.2|4433.23|4432.83|4433.73|4433.33|4433.23|4432.83|337
1643219410000|2022-01-26 17:50:10|4433.35|4432.95|4431.98|4431.58|4433.35|4432.95|4431.85|4431.45|340
1643219420000|2022-01-26 17:50:20|4432.23|4431.83|4432.1|4431.7|4432.48|4432.08|4431.98|4431.58|106
1643219430000|2022-01-26 17:50:30|4432.23|4431.83|4430.73|4430.33|4432.73|4432.33|4430.73|4430.33|277
1643219440000|2022-01-26 17:50:40|4430.98|4430.58|4431.48|4431.08|4431.48|4431.08|4430.73|4430.33|167
1643219450000|2022-01-26 17:50:50|4431.23|4430.83|4431.48|4431.08|4431.73|4431.33|4431.23|4430.83|180
1643219460000|2022-01-26 17:51:00|4431.23|4430.83|4430.98|4430.58|4431.35|4430.95|4430.73|4430.33|188
1643219470000|2022-01-26 17:51:10|4431.48|4431.08|4431.23|4430.83|4431.48|4431.08|4430.98|4430.58|304
1643219480000|2022-01-26 17:51:20|4431.48|4431.08|4430.73|4430.33|4431.73|4431.33|4430.73|4430.33|149
1643219490000|2022-01-26 17:51:30|4430.98|4430.58|4431.23|4430.83|4431.48|4431.08|4430.98|4430.58|120
1643219500000|2022-01-26 17:51:40|4430.98|4430.58|4430.48|4430.08|4431.23|4430.83|4430.23|4429.83|191
1643219510000|2022-01-26 17:51:50|4430.6|4430.2|4429.98|4429.58|4430.6|4430.2|4429.98|4429.58|117
1643219520000|2022-01-26 17:52:00|4430.23|4429.83|4430.48|4430.08|4430.73|4430.33|4430.23|4429.83|110
1643219530000|2022-01-26 17:52:10|4430.23|4429.83|4431.23|4430.83|4431.35|4430.95|4430.23|4429.83|148
1643219540000|2022-01-26 17:52:20|4430.98|4430.58|4430.48|4430.08|4430.98|4430.58|4430.48|4430.08|176
1643219550000|2022-01-26 17:52:30|4430.35|4429.95|4431.73|4431.33|4431.73|4431.33|4430.35|4429.95|169
1643219560000|2022-01-26 17:52:40|4431.48|4431.08|4432.23|4431.83|4432.23|4431.83|4431.48|4431.08|154
1643219570000|2022-01-26 17:52:50|4431.98|4431.58|4431.98|4431.58|4432.23|4431.83|4431.73|4431.33|106
1643219580000|2022-01-26 17:53:00|4432.23|4431.83|4432.23|4431.83|4432.35|4431.95|4432.1|4431.7|61
1643219590000|2022-01-26 17:53:10|4432.48|4432.08|4433.73|4433.33|4433.98|4433.58|4432.48|4432.08|252
1643219600000|2022-01-26 17:53:20|4433.98|4433.58|4433.48|4433.08|4433.98|4433.58|4433.48|4433.08|326
1643219610000|2022-01-26 17:53:30|4433.98|4433.58|4433.73|4433.33|4433.98|4433.58|4433.48|4433.08|393
1643219620000|2022-01-26 17:53:40|4433.85|4433.45|4433.48|4433.08|4433.85|4433.45|4433.23|4432.83|203
1643219630000|2022-01-26 17:53:50|4433.73|4433.33|4433.48|4433.08|4433.73|4433.33|4433.48|4433.08|85
1643219640000|2022-01-26 17:54:00|4433.23|4432.83|4433.98|4433.58|4433.98|4433.58|4432.98|4432.58|338
1643219650000|2022-01-26 17:54:10|4433.85|4433.45|4433.85|4433.45|4433.85|4433.45|4433.48|4433.08|134
1643219660000|2022-01-26 17:54:20|4433.98|4433.58|4433.98|4433.58|4433.98|4433.58|4433.73|4433.33|111
1643219670000|2022-01-26 17:54:30|4434.23|4433.83|4432.98|4432.58|4434.23|4433.83|4432.98|4432.58|164
1643219680000|2022-01-26 17:54:40|4432.85|4432.45|4433.35|4432.95|4433.35|4432.95|4432.85|4432.45|66
1643219690000|2022-01-26 17:54:50|4432.98|4432.58|4433.48|4433.08|4433.48|4433.08|4432.98|4432.58|241
1643219700000|2022-01-26 17:55:00|4433.73|4433.33|4432.73|4432.33|4433.73|4433.33|4432.73|4432.33|174
1643219710000|2022-01-26 17:55:10|4432.98|4432.58|4432.98|4432.58|4432.98|4432.58|4432.73|4432.33|63
1643219720000|2022-01-26 17:55:20|4433.23|4432.83|4433.23|4432.83|4433.48|4433.08|4432.98|4432.58|67
1643219730000|2022-01-26 17:55:30|4432.98|4432.58|4432.73|4432.33|4432.98|4432.58|4432.73|4432.33|78
1643219740000|2022-01-26 17:55:40|4432.98|4432.58|4433.48|4433.08|4433.6|4433.2|4432.98|4432.58|72
1643219750000|2022-01-26 17:55:50|4433.23|4432.83|4433.23|4432.83|4433.35|4432.95|4432.98|4432.58|125
1643219760000|2022-01-26 17:56:00|4433.6|4433.2|4433.48|4433.08|4433.73|4433.33|4433.23|4432.83|304
1643219770000|2022-01-26 17:56:10|4433.23|4432.83|4433.23|4432.83|4433.48|4433.08|4432.98|4432.58|255
1643219780000|2022-01-26 17:56:20|4433.48|4433.08|4433.85|4433.45|4434.23|4433.83|4433.48|4433.08|211
1643219790000|2022-01-26 17:56:30|4433.98|4433.58|4434.48|4434.08|4434.48|4434.08|4433.98|4433.58|321
1643219800000|2022-01-26 17:56:40|4434.73|4434.33|4434.73|4434.33|4434.98|4434.58|4434.48|4434.08|361
1643219810000|2022-01-26 17:56:50|4434.48|4434.08|4434.48|4434.08|4434.73|4434.33|4434.1|4433.7|89
1643219820000|2022-01-26 17:57:00|4434.73|4434.33|4434.98|4434.58|4434.98|4434.58|4434.48|4434.08|179
1643219830000|2022-01-26 17:57:10|4434.73|4434.33|4434.23|4433.83|4434.98|4434.58|4434.23|4433.83|268
1643219840000|2022-01-26 17:57:20|4434.48|4434.08|4433.98|4433.58|4434.48|4434.08|4433.98|4433.58|380
1643219850000|2022-01-26 17:57:30|4433.73|4433.33|4433.73|4433.33|4434.23|4433.83|4433.73|4433.33|228
1643219860000|2022-01-26 17:57:40|4433.98|4433.58|4433.35|4432.95|4433.98|4433.58|4432.98|4432.58|251
1643219870000|2022-01-26 17:57:50|4433.23|4432.83|4433.23|4432.83|4433.48|4433.08|4432.73|4432.33|170
1643219880000|2022-01-26 17:58:00|4433.35|4432.95|4433.98|4433.58|4434.23|4433.83|4433.35|4432.95|178
1643219890000|2022-01-26 17:58:10|4433.73|4433.33|4433.98|4433.58|4433.98|4433.58|4433.73|4433.33|186
1643219900000|2022-01-26 17:58:20|4434.23|4433.83|4434.35|4433.95|4434.48|4434.08|4434.23|4433.83|360
1643219910000|2022-01-26 17:58:30|4434.48|4434.08|4434.35|4433.95|4434.48|4434.08|4434.23|4433.83|134
1643219920000|2022-01-26 17:58:40|4434.48|4434.08|4434.35|4433.95|4434.48|4434.08|4434.23|4433.83|220
1643219930000|2022-01-26 17:58:50|4434.23|4433.83|4434.48|4434.08|4434.73|4434.33|4434.23|4433.83|209
1643219940000|2022-01-26 17:59:00|4434.35|4433.95|4434.73|4434.33|4434.73|4434.33|4434.23|4433.83|69
1643219950000|2022-01-26 17:59:10|4434.98|4434.58|4434.23|4433.83|4434.98|4434.58|4434.23|4433.83|208
1643219960000|2022-01-26 17:59:20|4433.98|4433.58|4433.48|4433.08|4433.98|4433.58|4432.98|4432.58|311
1643219970000|2022-01-26 17:59:30|4433.73|4433.33|4434.23|4433.83|4434.23|4433.83|4433.73|4433.33|77
1643219980000|2022-01-26 17:59:40|4433.98|4433.58|4433.98|4433.58|4433.98|4433.58|4433.73|4433.33|77
1643219990000|2022-01-26 17:59:50|4433.73|4433.33|4433.73|4433.33|4433.73|4433.33|4433.48|4433.08|96
1643220000000|2022-01-26 18:00:00|4434.23|4433.83|4433.98|4433.58|4434.73|4434.33|4433.73|4433.33|305
1643220010000|2022-01-26 18:00:10|4433.23|4432.83|4431.48|4431.08|4433.48|4433.08|4431.48|4431.08|313
1643220020000|2022-01-26 18:00:20|4431.73|4431.33|4431.48|4431.08|4431.98|4431.58|4431.48|4431.08|261
1643220030000|2022-01-26 18:00:30|4431.35|4430.95|4431.48|4431.08|4431.73|4431.33|4431.23|4430.83|297
1643220040000|2022-01-26 18:00:40|4431.35|4430.95|4429.48|4429.08|4431.35|4430.95|4429.48|4429.08|519
1643220050000|2022-01-26 18:00:50|4429.6|4429.2|4428.98|4428.58|4429.73|4429.33|4428.73|4428.33|398
1643220060000|2022-01-26 18:01:00|4429.1|4428.7|4428.23|4427.83|4429.73|4429.33|4428.23|4427.83|699
1643220070000|2022-01-26 18:01:10|4427.98|4427.58|4425.23|4424.83|4427.98|4427.58|4425.23|4424.83|784
1643220080000|2022-01-26 18:01:20|4425.48|4425.08|4424.23|4423.83|4425.48|4425.08|4423.98|4423.58|1032
1643220090000|2022-01-26 18:01:30|4423.98|4423.58|4424.73|4424.33|4424.73|4424.33|4423.73|4423.33|347
1643220100000|2022-01-26 18:01:40|4424.48|4424.08|4422.98|4422.58|4424.73|4424.33|4421.73|4421.33|1210
1643220110000|2022-01-26 18:01:50|4422.73|4422.33|4422.1|4421.7|4423.23|4422.83|4421.98|4421.58|413
1643220120000|2022-01-26 18:02:00|4422.48|4422.08|4422.73|4422.33|4423.23|4422.83|4422.35|4421.95|409
1643220130000|2022-01-26 18:02:10|4422.98|4422.58|4422.48|4422.08|4422.98|4422.58|4421.6|4421.2|422
1643220140000|2022-01-26 18:02:20|4422.35|4421.95|4420.98|4420.58|4422.35|4421.95|4419.98|4419.58|524
1643220150000|2022-01-26 18:02:30|4420.73|4420.33|4421.23|4420.83|4421.48|4421.08|4420.48|4420.08|410
1643220160000|2022-01-26 18:02:40|4421.35|4420.95|4420.48|4420.08|4421.48|4421.08|4420.48|4420.08|455
1643220170000|2022-01-26 18:02:50|4420.23|4419.83|4419.73|4419.33|4420.23|4419.83|4419.48|4419.08|282
1643220180000|2022-01-26 18:03:00|4419.35|4418.95|4420.98|4420.58|4420.98|4420.58|4419.35|4418.95|547
1643220190000|2022-01-26 18:03:10|4420.73|4420.33|4420.73|4420.33|4421.48|4421.08|4420.6|4420.2|229
1643220200000|2022-01-26 18:03:20|4420.98|4420.58|4420.73|4420.33|4421.73|4421.33|4420.73|4420.33|229
1643220210000|2022-01-26 18:03:30|4420.98|4420.58|4420.23|4419.83|4421.48|4421.08|4420.23|4419.83|201
1643220220000|2022-01-26 18:03:40|4420.48|4420.08|4419.23|4418.83|4420.48|4420.08|4418.73|4418.33|456
1643220230000|2022-01-26 18:03:50|4418.73|4418.33|4417.98|4417.58|4418.73|4418.33|4417.73|4417.33|743
1643220240000|2022-01-26 18:04:00|4418.23|4417.83|4418.73|4418.33|4419.23|4418.83|4417.98|4417.58|1137
1643220250000|2022-01-26 18:04:10|4418.98|4418.58|4419.48|4419.08|4419.98|4419.58|4418.98|4418.58|381
1643220260000|2022-01-26 18:04:20|4419.73|4419.33|4420.23|4419.83|4420.73|4420.33|4419.73|4419.33|477
1643220270000|2022-01-26 18:04:30|4420.48|4420.08|4419.73|4419.33|4420.48|4420.08|4419.73|4419.33|689
1643220280000|2022-01-26 18:04:40|4419.98|4419.58|4419.98|4419.58|4420.23|4419.83|4419.73|4419.33|717
1643220290000|2022-01-26 18:04:50|4419.73|4419.33|4419.98|4419.58|4420.23|4419.83|4419.48|4419.08|239
1643220300000|2022-01-26 18:05:00|4419.73|4419.33|4418.98|4418.58|4419.98|4419.58|4418.73|4418.33|509
1643220310000|2022-01-26 18:05:10|4419.23|4418.83|4417.98|4417.58|4419.23|4418.83|4416.98|4416.58|616
1643220320000|2022-01-26 18:05:20|4417.73|4417.33|4418.98|4418.58|4418.98|4418.58|4416.98|4416.58|762
1643220330000|2022-01-26 18:05:30|4418.73|4418.33|4418.23|4417.83|4418.98|4418.58|4418.1|4417.7|460
1643220340000|2022-01-26 18:05:40|4418.48|4418.08|4418.23|4417.83|4418.98|4418.58|4418.23|4417.83|323
1643220350000|2022-01-26 18:05:50|4418.48|4418.08|4418.73|4418.33|4419.23|4418.83|4418.23|4417.83|507
1643220360000|2022-01-26 18:06:00|4418.6|4418.2|4418.98|4418.58|4418.98|4418.58|4418.23|4417.83|323
1643220370000|2022-01-26 18:06:10|4419.23|4418.83|4419.35|4418.95|4419.48|4419.08|4418.98|4418.58|315
1643220380000|2022-01-26 18:06:20|4419.73|4419.33|4419.23|4418.83|4419.73|4419.33|4418.98|4418.58|114
1643220390000|2022-01-26 18:06:30|4419.48|4419.08|4419.73|4419.33|4419.73|4419.33|4419.23|4418.83|147
1643220400000|2022-01-26 18:06:40|4419.6|4419.2|4421.23|4420.83|4421.23|4420.83|4419.6|4419.2|273
1643220410000|2022-01-26 18:06:50|4420.98|4420.58|4421.48|4421.08|4421.48|4421.08|4420.98|4420.58|360
1643220420000|2022-01-26 18:07:00|4421.73|4421.33|4422.98|4422.58|4422.98|4422.58|4421.48|4421.08|500
1643220430000|2022-01-26 18:07:10|4423.1|4422.7|4423.73|4423.33|4424.48|4424.08|4423.1|4422.7|649
1643220440000|2022-01-26 18:07:20|4423.48|4423.08|4421.98|4421.58|4423.48|4423.08|4421.73|4421.33|796
1643220450000|2022-01-26 18:07:30|4422.48|4422.08|4422.23|4421.83|4422.73|4422.33|4421.85|4421.45|326
1643220460000|2022-01-26 18:07:40|4422.48|4422.08|4421.98|4421.58|4422.48|4422.08|4421.98|4421.58|393
1643220470000|2022-01-26 18:07:50|4421.73|4421.33|4421.73|4421.33|4422.23|4421.83|4421.73|4421.33|174
1643220480000|2022-01-26 18:08:00|4421.98|4421.58|4422.23|4421.83|4422.73|4422.33|4421.73|4421.33|552
1643220490000|2022-01-26 18:08:10|4421.98|4421.58|4422.23|4421.83|4422.48|4422.08|4421.73|4421.33|231
1643220500000|2022-01-26 18:08:20|4422.48|4422.08|4421.98|4421.58|4422.48|4422.08|4421.48|4421.08|626
1643220510000|2022-01-26 18:08:30|4421.73|4421.33|4421.48|4421.08|4422.23|4421.83|4421.23|4420.83|474
1643220520000|2022-01-26 18:08:40|4421.73|4421.33|4421.48|4421.08|4421.73|4421.33|4420.98|4420.58|211
1643220530000|2022-01-26 18:08:50|4421.35|4420.95|4421.48|4421.08|4421.98|4421.58|4420.98|4420.58|244
1643220540000|2022-01-26 18:09:00|4421.23|4420.83|4421.73|4421.33|4421.73|4421.33|4420.98|4420.58|328
1643220550000|2022-01-26 18:09:10|4421.98|4421.58|4423.35|4422.95|4423.35|4422.95|4421.48|4421.08|323
1643220560000|2022-01-26 18:09:20|4423.48|4423.08|4422.23|4421.83|4423.48|4423.08|4421.98|4421.58|249
1643220570000|2022-01-26 18:09:30|4422.1|4421.7|4422.6|4422.2|4422.73|4422.33|4422.1|4421.7|112
1643220580000|2022-01-26 18:09:40|4422.48|4422.08|4424.73|4424.33|4424.73|4424.33|4422.48|4422.08|405
1643220590000|2022-01-26 18:09:50|4424.98|4424.58|4424.73|4424.33|4424.98|4424.58|4424.73|4424.33|325
1643220600000|2022-01-26 18:10:00|4424.23|4423.83|4424.23|4423.83|4424.48|4424.08|4423.98|4423.58|251
1643220610000|2022-01-26 18:10:10|4424.35|4423.95|4423.48|4423.08|4424.35|4423.95|4423.48|4423.08|308
1643220620000|2022-01-26 18:10:20|4423.35|4422.95|4423.23|4422.83|4423.73|4423.33|4422.73|4422.33|225
1643220630000|2022-01-26 18:10:30|4422.98|4422.58|4423.85|4423.45|4423.85|4423.45|4422.98|4422.58|214
1643220640000|2022-01-26 18:10:40|4423.73|4423.33|4424.98|4424.58|4425.23|4424.83|4423.73|4423.33|283
1643220650000|2022-01-26 18:10:50|4425.1|4424.7|4425.23|4424.83|4425.23|4424.83|4424.73|4424.33|158
1643220660000|2022-01-26 18:11:00|4424.98|4424.58|4425.48|4425.08|4425.48|4425.08|4424.73|4424.33|336
1643220670000|2022-01-26 18:11:10|4424.98|4424.58|4425.23|4424.83|4425.23|4424.83|4424.23|4423.83|426
1643220680000|2022-01-26 18:11:20|4425.1|4424.7|4424.73|4424.33|4425.23|4424.83|4424.73|4424.33|76
1643220690000|2022-01-26 18:11:30|4424.48|4424.08|4424.23|4423.83|4424.48|4424.08|4423.73|4423.33|194
1643220700000|2022-01-26 18:11:40|4423.98|4423.58|4424.23|4423.83|4424.23|4423.83|4423.73|4423.33|118
1643220710000|2022-01-26 18:11:50|4424.1|4423.7|4423.85|4423.45|4424.23|4423.83|4423.73|4423.33|118
1643220720000|2022-01-26 18:12:00|4423.73|4423.33|4424.23|4423.83|4424.35|4423.95|4423.73|4423.33|150
1643220730000|2022-01-26 18:12:10|4423.98|4423.58|4424.35|4423.95|4424.48|4424.08|4423.98|4423.58|90
1643220740000|2022-01-26 18:12:20|4424.48|4424.08|4424.98|4424.58|4425.23|4424.83|4424.48|4424.08|116
1643220750000|2022-01-26 18:12:30|4425.1|4424.7|4424.6|4424.2|4425.48|4425.08|4424.6|4424.2|363
1643220760000|2022-01-26 18:12:40|4424.73|4424.33|4425.48|4425.08|4425.48|4425.08|4424.73|4424.33|55
1643220770000|2022-01-26 18:12:50|4425.6|4425.2|4425.48|4425.08|4425.73|4425.33|4425.48|4425.08|354
1643220780000|2022-01-26 18:13:00|4425.98|4425.58|4426.6|4426.2|4426.6|4426.2|4425.98|4425.58|604
1643220790000|2022-01-26 18:13:10|4426.73|4426.33|4426.73|4426.33|4426.73|4426.33|4426.23|4425.83|376
1643220800000|2022-01-26 18:13:20|4426.48|4426.08|4426.23|4425.83|4426.73|4426.33|4425.98|4425.58|308
1643220810000|2022-01-26 18:13:30|4425.98|4425.58|4426.35|4425.95|4426.73|4426.33|4425.98|4425.58|211
1643220820000|2022-01-26 18:13:40|4426.48|4426.08|4426.98|4426.58|4427.23|4426.83|4426.35|4425.95|380
1643220830000|2022-01-26 18:13:50|4427.1|4426.7|4427.23|4426.83|4427.48|4427.08|4427.1|4426.7|350
1643220840000|2022-01-26 18:14:00|4426.98|4426.58|4426.98|4426.58|4427.48|4427.08|4426.73|4426.33|218
1643220850000|2022-01-26 18:14:10|4426.85|4426.45|4426.48|4426.08|4426.98|4426.58|4426.48|4426.08|143
1643220860000|2022-01-26 18:14:20|4426.23|4425.83|4426.48|4426.08|4426.48|4426.08|4425.98|4425.58|159
1643220870000|2022-01-26 18:14:30|4426.6|4426.2|4426.6|4426.2|4426.98|4426.58|4426.48|4426.08|296
1643220880000|2022-01-26 18:14:40|4426.73|4426.33|4427.23|4426.83|4427.48|4427.08|4426.6|4426.2|130
1643220890000|2022-01-26 18:14:50|4427.35|4426.95|4427.23|4426.83|4427.73|4427.33|4427.23|4426.83|136
1643220900000|2022-01-26 18:15:00|4427.1|4426.7|4426.48|4426.08|4427.23|4426.83|4426.23|4425.83|157
1643220910000|2022-01-26 18:15:10|4426.73|4426.33|4427.98|4427.58|4427.98|4427.58|4426.73|4426.33|350
1643220920000|2022-01-26 18:15:20|4427.73|4427.33|4427.73|4427.33|4427.73|4427.33|4427.23|4426.83|195
1643220930000|2022-01-26 18:15:30|4427.85|4427.45|4427.98|4427.58|4427.98|4427.58|4426.98|4426.58|299
1643220940000|2022-01-26 18:15:40|4427.6|4427.2|4427.48|4427.08|4427.73|4427.33|4427.23|4426.83|218
1643220950000|2022-01-26 18:15:50|4427.35|4426.95|4425.73|4425.33|4427.48|4427.08|4425.73|4425.33|210
1643220960000|2022-01-26 18:16:00|4425.85|4425.45|4426.73|4426.33|4426.98|4426.58|4425.73|4425.33|447
1643220970000|2022-01-26 18:16:10|4426.98|4426.58|4426.35|4425.95|4426.98|4426.58|4425.98|4425.58|210
1643220980000|2022-01-26 18:16:20|4426.23|4425.83|4426.23|4425.83|4426.23|4425.83|4425.48|4425.08|220
1643220990000|2022-01-26 18:16:30|4425.98|4425.58|4427.35|4426.95|4427.35|4426.95|4425.85|4425.45|150
1643221000000|2022-01-26 18:16:40|4427.48|4427.08|4427.85|4427.45|4428.23|4427.83|4427.48|4427.08|379
1643221010000|2022-01-26 18:16:50|4427.98|4427.58|4427.48|4427.08|4427.98|4427.58|4427.48|4427.08|123
1643221020000|2022-01-26 18:17:00|4427.6|4427.2|4427.48|4427.08|4427.73|4427.33|4426.98|4426.58|177
1643221030000|2022-01-26 18:17:10|4427.6|4427.2|4427.73|4427.33|4427.73|4427.33|4427.48|4427.08|209
1643221040000|2022-01-26 18:17:20|4427.48|4427.08|4426.73|4426.33|4427.73|4427.33|4426.48|4426.08|204
1643221050000|2022-01-26 18:17:30|4426.98|4426.58|4427.98|4427.58|4427.98|4427.58|4426.98|4426.58|213
1643221060000|2022-01-26 18:17:40|4427.48|4427.08|4427.6|4427.2|4427.98|4427.58|4427.48|4427.08|141
1643221070000|2022-01-26 18:17:50|4427.48|4427.08|4427.1|4426.7|4427.48|4427.08|4426.98|4426.58|135
1643221080000|2022-01-26 18:18:00|4426.98|4426.58|4427.23|4426.83|4427.23|4426.83|4426.85|4426.45|81
1643221090000|2022-01-26 18:18:10|4427.1|4426.7|4427.23|4426.83|4427.23|4426.83|4426.73|4426.33|569
1643221100000|2022-01-26 18:18:20|4426.98|4426.58|4426.23|4425.83|4426.98|4426.58|4426.23|4425.83|202
1643221110000|2022-01-26 18:18:30|4426.6|4426.2|4425.98|4425.58|4426.6|4426.2|4425.73|4425.33|547
1643221120000|2022-01-26 18:18:40|4426.1|4425.7|4424.85|4424.45|4426.35|4425.95|4424.23|4423.83|653
1643221130000|2022-01-26 18:18:50|4424.73|4424.33|4424.98|4424.58|4424.98|4424.58|4424.48|4424.08|265
1643221140000|2022-01-26 18:19:00|4424.48|4424.08|4423.23|4422.83|4424.85|4424.45|4422.73|4422.33|442
1643221150000|2022-01-26 18:19:10|4422.98|4422.58|4422.23|4421.83|4422.98|4422.58|4421.48|4421.08|412
1643221160000|2022-01-26 18:19:20|4421.98|4421.58|4422.35|4421.95|4422.48|4422.08|4421.73|4421.33|189
1643221170000|2022-01-26 18:19:30|4422.48|4422.08|4423.48|4423.08|4423.73|4423.33|4422.48|4422.08|259
1643221180000|2022-01-26 18:19:40|4423.6|4423.2|4423.73|4423.33|4424.1|4423.7|4423.35|4422.95|123
1643221190000|2022-01-26 18:19:50|4423.6|4423.2|4423.23|4422.83|4423.98|4423.58|4422.73|4422.33|221
1643221200000|2022-01-26 18:20:00|4423.35|4422.95|4420.23|4419.83|4423.35|4422.95|4419.85|4419.45|552
1643221210000|2022-01-26 18:20:10|4420.48|4420.08|4420.48|4420.08|4421.98|4421.58|4420.48|4420.08|437
1643221220000|2022-01-26 18:20:20|4420.73|4420.33|4419.48|4419.08|4420.98|4420.58|4419.23|4418.83|477
1643221230000|2022-01-26 18:20:30|4418.98|4418.58|4418.73|4418.33|4419.48|4419.08|4418.23|4417.83|472
1643221240000|2022-01-26 18:20:40|4418.48|4418.08|4418.98|4418.58|4419.1|4418.7|4418.48|4418.08|267
1643221250000|2022-01-26 18:20:50|4418.85|4418.45|4419.48|4419.08|4419.48|4419.08|4417.73|4417.33|325
1643221260000|2022-01-26 18:21:00|4419.23|4418.83|4420.48|4420.08|4420.98|4420.58|4418.98|4418.58|352
1643221270000|2022-01-26 18:21:10|4420.73|4420.33|4420.98|4420.58|4420.98|4420.58|4420.23|4419.83|195
1643221280000|2022-01-26 18:21:20|4421.1|4420.7|4420.73|4420.33|4421.23|4420.83|4420.73|4420.33|225
1643221290000|2022-01-26 18:21:30|4420.98|4420.58|4421.23|4420.83|4421.98|4421.58|4420.48|4420.08|326
1643221300000|2022-01-26 18:21:40|4421.1|4420.7|4420.73|4420.33|4421.1|4420.7|4419.98|4419.58|175
1643221310000|2022-01-26 18:21:50|4420.48|4420.08|4420.73|4420.33|4421.23|4420.83|4420.48|4420.08|121
1643221320000|2022-01-26 18:22:00|4420.6|4420.2|4419.23|4418.83|4420.6|4420.2|4419.1|4418.7|208
1643221330000|2022-01-26 18:22:10|4418.98|4418.58|4418.73|4418.33|4418.98|4418.58|4417.98|4417.58|275
1643221340000|2022-01-26 18:22:20|4418.48|4418.08|4417.98|4417.58|4418.73|4418.33|4417.48|4417.08|381
1643221350000|2022-01-26 18:22:30|4417.73|4417.33|4418.23|4417.83|4418.48|4418.08|4417.73|4417.33|305
1643221360000|2022-01-26 18:22:40|4418.48|4418.08|4418.73|4418.33|4419.23|4418.83|4418.35|4417.95|320
1643221370000|2022-01-26 18:22:50|4418.6|4418.2|4417.73|4417.33|4418.98|4418.58|4417.6|4417.2|426
1643221380000|2022-01-26 18:23:00|4417.98|4417.58|4417.6|4417.2|4418.1|4417.7|4417.48|4417.08|217
1643221390000|2022-01-26 18:23:10|4417.48|4417.08|4416.1|4415.7|4418.23|4417.83|4416.1|4415.7|828
1643221400000|2022-01-26 18:23:20|4416.48|4416.08|4415.85|4415.45|4416.73|4416.33|4415.6|4415.2|455
1643221410000|2022-01-26 18:23:30|4415.98|4415.58|4416.48|4416.08|4416.48|4416.08|4415.73|4415.33|248
1643221420000|2022-01-26 18:23:40|4416.23|4415.83|4415.35|4414.95|4416.48|4416.08|4415.35|4414.95|228
1643221430000|2022-01-26 18:23:50|4415.23|4414.83|4416.1|4415.7|4416.23|4415.83|4414.98|4414.58|365
1643221440000|2022-01-26 18:24:00|4416.23|4415.83|4418.48|4418.08|4418.73|4418.33|4416.23|4415.83|610
1643221450000|2022-01-26 18:24:10|4418.23|4417.83|4419.23|4418.83|4419.73|4419.33|4417.73|4417.33|216
1643221460000|2022-01-26 18:24:20|4418.48|4418.08|4418.23|4417.83|4418.73|4418.33|4417.98|4417.58|267
1643221470000|2022-01-26 18:24:30|4417.98|4417.58|4417.48|4417.08|4418.23|4417.83|4417.23|4416.83|144
1643221480000|2022-01-26 18:24:40|4417.23|4416.83|4419.35|4418.95|4419.35|4418.95|4417.23|4416.83|265
1643221490000|2022-01-26 18:24:50|4419.23|4418.83|4419.48|4419.08|4419.73|4419.33|4418.73|4418.33|327
1643221500000|2022-01-26 18:25:00|4419.73|4419.33|4419.48|4419.08|4419.73|4419.33|4419.1|4418.7|206
1643221510000|2022-01-26 18:25:10|4419.35|4418.95|4418.98|4418.58|4419.48|4419.08|4418.98|4418.58|200
1643221520000|2022-01-26 18:25:20|4419.48|4419.08|4419.35|4418.95|4419.73|4419.33|4419.23|4418.83|259
1643221530000|2022-01-26 18:25:30|4419.48|4419.08|4420.48|4420.08|4420.48|4420.08|4419.48|4419.08|229
1643221540000|2022-01-26 18:25:40|4420.35|4419.95|4420.85|4420.45|4420.98|4420.58|4419.98|4419.58|226
1643221550000|2022-01-26 18:25:50|4420.73|4420.33|4420.23|4419.83|4420.98|4420.58|4419.98|4419.58|147
1643221560000|2022-01-26 18:26:00|4420.1|4419.7|4421.98|4421.58|4422.23|4421.83|4420.1|4419.7|293
1643221570000|2022-01-26 18:26:10|4422.1|4421.7|4421.48|4421.08|4422.23|4421.83|4421.23|4420.83|311
1643221580000|2022-01-26 18:26:20|4421.35|4420.95|4421.35|4420.95|4421.6|4421.2|4420.98|4420.58|164
1643221590000|2022-01-26 18:26:30|4421.23|4420.83|4422.23|4421.83|4422.23|4421.83|4421.23|4420.83|362
1643221600000|2022-01-26 18:26:40|4421.73|4421.33|4421.23|4420.83|4422.23|4421.83|4421.1|4420.7|221
1643221610000|2022-01-26 18:26:50|4420.98|4420.58|4420.48|4420.08|4420.98|4420.58|4419.85|4419.45|232
1643221620000|2022-01-26 18:27:00|4420.73|4420.33|4420.73|4420.33|4421.73|4421.33|4420.48|4420.08|249
1643221630000|2022-01-26 18:27:10|4420.98|4420.58|4421.6|4421.2|4422.48|4422.08|4420.85|4420.45|323
1643221640000|2022-01-26 18:27:20|4421.48|4421.08|4421.98|4421.58|4422.1|4421.7|4421.48|4421.08|148
1643221650000|2022-01-26 18:27:30|4422.23|4421.83|4422.98|4422.58|4422.98|4422.58|4422.23|4421.83|246
1643221660000|2022-01-26 18:27:40|4423.1|4422.7|4422.48|4422.08|4423.1|4422.7|4422.23|4421.83|147
1643221670000|2022-01-26 18:27:50|4422.73|4422.33|4422.23|4421.83|4422.73|4422.33|4422.1|4421.7|171
1643221680000|2022-01-26 18:28:00|4422.35|4421.95|4423.23|4422.83|4423.23|4422.83|4422.23|4421.83|217
1643221690000|2022-01-26 18:28:10|4422.73|4422.33|4423.98|4423.58|4424.23|4423.83|4422.73|4422.33|388
1643221700000|2022-01-26 18:28:20|4423.73|4423.33|4421.98|4421.58|4423.73|4423.33|4421.98|4421.58|184
1643221710000|2022-01-26 18:28:30|4422.23|4421.83|4421.23|4420.83|4422.48|4422.08|4420.98|4420.58|223
1643221720000|2022-01-26 18:28:40|4421.1|4420.7|4421.73|4421.33|4421.73|4421.33|4420.85|4420.45|178
1643221730000|2022-01-26 18:28:50|4421.6|4421.2|4421.98|4421.58|4421.98|4421.58|4421.35|4420.95|165
1643221740000|2022-01-26 18:29:00|4421.85|4421.45|4422.23|4421.83|4422.73|4422.33|4421.73|4421.33|313
1643221750000|2022-01-26 18:29:10|4422.35|4421.95|4424.23|4423.83|4424.48|4424.08|4422.23|4421.83|357
1643221760000|2022-01-26 18:29:20|4424.1|4423.7|4423.73|4423.33|4424.48|4424.08|4423.48|4423.08|190
1643221770000|2022-01-26 18:29:30|4423.98|4423.58|4423.73|4423.33|4424.23|4423.83|4423.23|4422.83|250
1643221780000|2022-01-26 18:29:40|4423.23|4422.83|4422.73|4422.33|4423.48|4423.08|4422.23|4421.83|249
1643221790000|2022-01-26 18:29:50|4422.48|4422.08|4422.48|4422.08|4422.73|4422.33|4421.98|4421.58|145
1643221800000|2022-01-26 18:30:00|4422.23|4421.83|4421.98|4421.58|4422.23|4421.83|4419.73|4419.33|580
1643221810000|2022-01-26 18:30:10|4422.1|4421.7|4421.98|4421.58|4422.23|4421.83|4421.35|4420.95|186
1643221820000|2022-01-26 18:30:20|4422.23|4421.83|4424.23|4423.83|4424.23|4423.83|4422.23|4421.83|482
1643221830000|2022-01-26 18:30:30|4424.48|4424.08|4423.73|4423.33|4424.48|4424.08|4423.73|4423.33|260
1643221840000|2022-01-26 18:30:40|4423.98|4423.58|4424.48|4424.08|4424.73|4424.33|4423.73|4423.33|568
1643221850000|2022-01-26 18:30:50|4424.23|4423.83|4424.48|4424.08|4424.73|4424.33|4423.73|4423.33|178
1643221860000|2022-01-26 18:31:00|4424.23|4423.83|4424.73|4424.33|4424.73|4424.33|4423.73|4423.33|235
1643221870000|2022-01-26 18:31:10|4424.48|4424.08|4424.48|4424.08|4425.23|4424.83|4424.48|4424.08|382
1643221880000|2022-01-26 18:31:20|4424.73|4424.33|4424.73|4424.33|4424.98|4424.58|4424.48|4424.08|164
1643221890000|2022-01-26 18:31:30|4424.98|4424.58|4425.23|4424.83|4425.48|4425.08|4424.98|4424.58|219
1643221900000|2022-01-26 18:31:40|4425.1|4424.7|4424.98|4424.58|4425.23|4424.83|4424.85|4424.45|200
1643221910000|2022-01-26 18:31:50|4424.85|4424.45|4423.48|4423.08|4424.98|4424.58|4423.48|4423.08|462
1643221920000|2022-01-26 18:32:00|4422.98|4422.58|4423.98|4423.58|4424.23|4423.83|4422.98|4422.58|332
1643221930000|2022-01-26 18:32:10|4424.23|4423.83|4423.48|4423.08|4424.23|4423.83|4422.98|4422.58|168
1643221940000|2022-01-26 18:32:20|4423.6|4423.2|4423.35|4422.95|4423.85|4423.45|4423.23|4422.83|120
1643221950000|2022-01-26 18:32:30|4423.6|4423.2|4423.23|4422.83|4423.85|4423.45|4423.23|4422.83|99
1643221960000|2022-01-26 18:32:40|4422.98|4422.58|4422.98|4422.58|4423.23|4422.83|4422.73|4422.33|245
1643221970000|2022-01-26 18:32:50|4423.23|4422.83|4424.1|4423.7|4424.1|4423.7|4422.98|4422.58|154
1643221980000|2022-01-26 18:33:00|4423.98|4423.58|4423.23|4422.83|4424.23|4423.83|4422.98|4422.58|368
1643221990000|2022-01-26 18:33:10|4422.98|4422.58|4420.98|4420.58|4422.98|4422.58|4420.48|4420.08|530
1643222000000|2022-01-26 18:33:20|4420.73|4420.33|4421.23|4420.83|4421.48|4421.08|4420.23|4419.83|464
1643222010000|2022-01-26 18:33:30|4421.1|4420.7|4421.98|4421.58|4422.48|4422.08|4420.98|4420.58|343
1643222020000|2022-01-26 18:33:40|4422.1|4421.7|4421.23|4420.83|4422.1|4421.7|4420.98|4420.58|183
1643222030000|2022-01-26 18:33:50|4421.48|4421.08|4420.73|4420.33|4421.48|4421.08|4420.48|4420.08|317
1643222040000|2022-01-26 18:34:00|4420.48|4420.08|4420.98|4420.58|4420.98|4420.58|4420.23|4419.83|191
1643222050000|2022-01-26 18:34:10|4420.48|4420.08|4420.48|4420.08|4420.48|4420.08|4419.48|4419.08|277
1643222060000|2022-01-26 18:34:20|4420.23|4419.83|4420.73|4420.33|4420.98|4420.58|4419.98|4419.58|252
1643222070000|2022-01-26 18:34:30|4420.85|4420.45|4421.23|4420.83|4421.48|4421.08|4420.73|4420.33|473
1643222080000|2022-01-26 18:34:40|4421.48|4421.08|4420.73|4420.33|4421.48|4421.08|4420.73|4420.33|135
1643222090000|2022-01-26 18:34:50|4421.23|4420.83|4421.23|4420.83|4421.48|4421.08|4420.98|4420.58|208
1643222100000|2022-01-26 18:35:00|4420.98|4420.58|4421.73|4421.33|4421.73|4421.33|4420.98|4420.58|314
1643222110000|2022-01-26 18:35:10|4421.98|4421.58|4422.73|4422.33|4422.73|4422.33|4421.73|4421.33|542
1643222120000|2022-01-26 18:35:20|4422.48|4422.08|4422.48|4422.08|4422.98|4422.58|4421.98|4421.58|266
1643222130000|2022-01-26 18:35:30|4422.23|4421.83|4420.73|4420.33|4422.98|4422.58|4420.23|4419.83|533
1643222140000|2022-01-26 18:35:40|4420.98|4420.58|4420.48|4420.08|4421.1|4420.7|4420.35|4419.95|177
1643222150000|2022-01-26 18:35:50|4420.6|4420.2|4418.98|4418.58|4421.23|4420.83|4418.73|4418.33|381
1643222160000|2022-01-26 18:36:00|4419.23|4418.83|4418.85|4418.45|4419.48|4419.08|4417.98|4417.58|464
1643222170000|2022-01-26 18:36:10|4418.98|4418.58|4420.23|4419.83|4421.23|4420.83|4418.98|4418.58|361
1643222180000|2022-01-26 18:36:20|4420.35|4419.95|4420.23|4419.83|4420.85|4420.45|4420.23|4419.83|148
1643222190000|2022-01-26 18:36:30|4420.48|4420.08|4419.98|4419.58|4420.48|4420.08|4418.98|4418.58|249
1643222200000|2022-01-26 18:36:40|4419.73|4419.33|4419.48|4419.08|4420.23|4419.83|4419.48|4419.08|292
1643222210000|2022-01-26 18:36:50|4419.73|4419.33|4420.23|4419.83|4420.48|4420.08|4419.6|4419.2|153
1643222220000|2022-01-26 18:37:00|4420.48|4420.08|4420.35|4419.95|4420.98|4420.58|4420.23|4419.83|160
1643222230000|2022-01-26 18:37:10|4419.73|4419.33|4420.23|4419.83|4420.48|4420.08|4419.48|4419.08|114
1643222240000|2022-01-26 18:37:20|4420.48|4420.08|4421.48|4421.08|4421.73|4421.33|4420.48|4420.08|208
1643222250000|2022-01-26 18:37:30|4421.6|4421.2|4419.48|4419.08|4422.73|4422.33|4419.48|4419.08|439
1643222260000|2022-01-26 18:37:40|4419.23|4418.83|4419.98|4419.58|4420.48|4420.08|4419.23|4418.83|214
1643222270000|2022-01-26 18:37:50|4420.23|4419.83|4420.23|4419.83|4420.48|4420.08|4419.98|4419.58|152
1643222280000|2022-01-26 18:38:00|4419.98|4419.58|4420.98|4420.58|4421.48|4421.08|4419.98|4419.58|255
1643222290000|2022-01-26 18:38:10|4421.1|4420.7|4420.85|4420.45|4421.73|4421.33|4420.73|4420.33|174
1643222300000|2022-01-26 18:38:20|4420.73|4420.33|4420.23|4419.83|4420.98|4420.58|4419.98|4419.58|216
1643222310000|2022-01-26 18:38:30|4419.73|4419.33|4418.98|4418.58|4419.73|4419.33|4418.23|4417.83|484
1643222320000|2022-01-26 18:38:40|4418.85|4418.45|4418.85|4418.45|4419.23|4418.83|4418.23|4417.83|176
1643222330000|2022-01-26 18:38:50|4418.73|4418.33|4420.23|4419.83|4420.73|4420.33|4418.73|4418.33|353
1643222340000|2022-01-26 18:39:00|4420.48|4420.08|4420.23|4419.83|4420.73|4420.33|4419.73|4419.33|186
1643222350000|2022-01-26 18:39:10|4420.48|4420.08|4420.6|4420.2|4420.73|4420.33|4419.98|4419.58|151
1643222360000|2022-01-26 18:39:20|4420.48|4420.08|4420.48|4420.08|4420.73|4420.33|4419.23|4418.83|288
1643222370000|2022-01-26 18:39:30|4420.23|4419.83|4420.23|4419.83|4420.6|4420.2|4419.98|4419.58|243
1643222380000|2022-01-26 18:39:40|4419.98|4419.58|4419.98|4419.58|4420.48|4420.08|4419.73|4419.33|183
1643222390000|2022-01-26 18:39:50|4420.23|4419.83|4420.23|4419.83|4420.73|4420.33|4419.98|4419.58|144
1643222400000|2022-01-26 18:40:00|4419.98|4419.58|4419.98|4419.58|4421.1|4420.7|4419.48|4419.08|604
1643222410000|2022-01-26 18:40:10|4419.73|4419.33|4420.48|4420.08|4420.98|4420.58|4419.48|4419.08|148
1643222420000|2022-01-26 18:40:20|4420.35|4419.95|4419.23|4418.83|4420.6|4420.2|4418.98|4418.58|186
1643222430000|2022-01-26 18:40:30|4418.98|4418.58|4419.73|4419.33|4419.73|4419.33|4418.48|4418.08|302
1643222440000|2022-01-26 18:40:40|4419.98|4419.58|4419.48|4419.08|4419.98|4419.58|4418.85|4418.45|170
1643222450000|2022-01-26 18:40:50|4419.98|4419.58|4420.23|4419.83|4420.48|4420.08|4419.73|4419.33|165
1643222460000|2022-01-26 18:41:00|4419.98|4419.58|4421.73|4421.33|4421.73|4421.33|4419.98|4419.58|319
1643222470000|2022-01-26 18:41:10|4421.85|4421.45|4420.73|4420.33|4421.85|4421.45|4420.73|4420.33|185
1643222480000|2022-01-26 18:41:20|4420.6|4420.2|4421.23|4420.83|4421.35|4420.95|4420.23|4419.83|159
1643222490000|2022-01-26 18:41:30|4421.48|4421.08|4421.48|4421.08|4421.98|4421.58|4420.98|4420.58|226
1643222500000|2022-01-26 18:41:40|4421.6|4421.2|4422.85|4422.45|4422.98|4422.58|4421.23|4420.83|403
1643222510000|2022-01-26 18:41:50|4422.73|4422.33|4421.73|4421.33|4422.98|4422.58|4421.73|4421.33|240
1643222520000|2022-01-26 18:42:00|4421.48|4421.08|4422.23|4421.83|4422.48|4422.08|4421.48|4421.08|152
1643222530000|2022-01-26 18:42:10|4422.48|4422.08|4422.23|4421.83|4422.73|4422.33|4422.23|4421.83|326
1643222540000|2022-01-26 18:42:20|4421.98|4421.58|4421.98|4421.58|4422.73|4422.33|4421.98|4421.58|261
1643222550000|2022-01-26 18:42:30|4422.23|4421.83|4422.48|4422.08|4422.98|4422.58|4421.98|4421.58|370
1643222560000|2022-01-26 18:42:40|4422.23|4421.83|4422.48|4422.08|4422.48|4422.08|4421.73|4421.33|309
1643222570000|2022-01-26 18:42:50|4422.23|4421.83|4422.98|4422.58|4423.23|4422.83|4422.23|4421.83|430
1643222580000|2022-01-26 18:43:00|4423.23|4422.83|4423.23|4422.83|4423.48|4423.08|4422.73|4422.33|261
1643222590000|2022-01-26 18:43:10|4423.1|4422.7|4423.48|4423.08|4423.48|4423.08|4423.1|4422.7|170
1643222600000|2022-01-26 18:43:20|4423.35|4422.95|4423.1|4422.7|4423.48|4423.08|4423.1|4422.7|131
1643222610000|2022-01-26 18:43:30|4422.98|4422.58|4422.73|4422.33|4423.23|4422.83|4422.48|4422.08|135
1643222620000|2022-01-26 18:43:40|4422.85|4422.45|4421.98|4421.58|4422.98|4422.58|4421.48|4421.08|206
1643222630000|2022-01-26 18:43:50|4422.1|4421.7|4421.73|4421.33|4422.1|4421.7|4421.48|4421.08|547
1643222640000|2022-01-26 18:44:00|4421.98|4421.58|4423.48|4423.08|4423.73|4423.33|4421.98|4421.58|405
1643222650000|2022-01-26 18:44:10|4423.73|4423.33|4423.23|4422.83|4423.98|4423.58|4422.73|4422.33|257
1643222660000|2022-01-26 18:44:20|4423.48|4423.08|4423.23|4422.83|4423.73|4423.33|4422.98|4422.58|328
1643222670000|2022-01-26 18:44:30|4422.73|4422.33|4422.48|4422.08|4422.98|4422.58|4422.23|4421.83|354
1643222680000|2022-01-26 18:44:40|4422.73|4422.33|4422.73|4422.33|4422.98|4422.58|4421.98|4421.58|221
1643222690000|2022-01-26 18:44:50|4422.48|4422.08|4422.23|4421.83|4422.98|4422.58|4422.23|4421.83|317
1643222700000|2022-01-26 18:45:00|4421.98|4421.58|4421.98|4421.58|4422.48|4422.08|4420.98|4420.58|369
1643222710000|2022-01-26 18:45:10|4422.1|4421.7|4421.48|4421.08|4422.48|4422.08|4421.48|4421.08|283
1643222720000|2022-01-26 18:45:20|4421.23|4420.83|4420.98|4420.58|4421.48|4421.08|4420.48|4420.08|360
1643222730000|2022-01-26 18:45:30|4420.73|4420.33|4419.23|4418.83|4420.98|4420.58|4419.23|4418.83|1083
1643222740000|2022-01-26 18:45:40|4418.98|4418.58|4418.98|4418.58|4419.48|4419.08|4418.48|4418.08|384
1643222750000|2022-01-26 18:45:50|4419.1|4418.7|4419.48|4419.08|4419.98|4419.58|4418.48|4418.08|412
1643222760000|2022-01-26 18:46:00|4419.73|4419.33|4419.98|4419.58|4420.48|4420.08|4419.23|4418.83|228
1643222770000|2022-01-26 18:46:10|4420.1|4419.7|4420.85|4420.45|4421.23|4420.83|4419.98|4419.58|325
1643222780000|2022-01-26 18:46:20|4420.73|4420.33|4419.98|4419.58|4420.73|4420.33|4419.73|4419.33|246
1643222790000|2022-01-26 18:46:30|4419.85|4419.45|4419.98|4419.58|4420.1|4419.7|4419.35|4418.95|405
1643222800000|2022-01-26 18:46:40|4420.23|4419.83|4419.23|4418.83|4420.48|4420.08|4418.98|4418.58|313
1643222810000|2022-01-26 18:46:50|4418.98|4418.58|4418.48|4418.08|4419.23|4418.83|4418.48|4418.08|254
1643222820000|2022-01-26 18:47:00|4418.73|4418.33|4420.73|4420.33|4420.73|4420.33|4418.48|4418.08|511
1643222830000|2022-01-26 18:47:10|4420.6|4420.2|4421.23|4420.83|4421.23|4420.83|4420.23|4419.83|328
1643222840000|2022-01-26 18:47:20|4421.1|4420.7|4420.98|4420.58|4421.1|4420.7|4420.48|4420.08|150
1643222850000|2022-01-26 18:47:30|4421.23|4420.83|4420.48|4420.08|4421.23|4420.83|4420.23|4419.83|212
1643222860000|2022-01-26 18:47:40|4420.73|4420.33|4421.48|4421.08|4421.48|4421.08|4420.48|4420.08|230
1643222870000|2022-01-26 18:47:50|4421.23|4420.83|4420.73|4420.33|4421.73|4421.33|4420.23|4419.83|179
1643222880000|2022-01-26 18:48:00|4420.48|4420.08|4420.23|4419.83|4420.73|4420.33|4420.23|4419.83|174
1643222890000|2022-01-26 18:48:10|4420.1|4419.7|4421.73|4421.33|4421.85|4421.45|4420.1|4419.7|334
1643222900000|2022-01-26 18:48:20|4421.48|4421.08|4421.73|4421.33|4421.98|4421.58|4421.48|4421.08|212
1643222910000|2022-01-26 18:48:30|4421.48|4421.08|4420.73|4420.33|4421.6|4421.2|4420.73|4420.33|361
1643222920000|2022-01-26 18:48:40|4420.85|4420.45|4421.73|4421.33|4421.85|4421.45|4420.73|4420.33|109
1643222930000|2022-01-26 18:48:50|4421.6|4421.2|4421.23|4420.83|4421.73|4421.33|4421.23|4420.83|217
1643222940000|2022-01-26 18:49:00|4421.48|4421.08|4421.73|4421.33|4421.98|4421.58|4420.48|4420.08|271
1643222950000|2022-01-26 18:49:10|4421.48|4421.08|4421.73|4421.33|4421.73|4421.33|4420.85|4420.45|173
1643222960000|2022-01-26 18:49:20|4421.98|4421.58|4421.98|4421.58|4421.98|4421.58|4421.23|4420.83|350
1643222970000|2022-01-26 18:49:30|4421.85|4421.45|4421.73|4421.33|4421.98|4421.58|4421.23|4420.83|163
1643222980000|2022-01-26 18:49:40|4421.48|4421.08|4421.48|4421.08|4421.73|4421.33|4421.23|4420.83|139
1643222990000|2022-01-26 18:49:50|4420.98|4420.58|4421.23|4420.83|4421.23|4420.83|4420.48|4420.08|237
1643223000000|2022-01-26 18:50:00|4420.98|4420.58|4419.98|4419.58|4420.98|4420.58|4419.48|4419.08|411
1643223010000|2022-01-26 18:50:10|4419.73|4419.33|4418.85|4418.45|4419.98|4419.58|4418.85|4418.45|363
1643223020000|2022-01-26 18:50:20|4418.98|4418.58|4419.98|4419.58|4420.23|4419.83|4418.48|4418.08|332
1643223030000|2022-01-26 18:50:30|4419.85|4419.45|4419.48|4419.08|4419.98|4419.58|4419.48|4419.08|154
1643223040000|2022-01-26 18:50:40|4419.73|4419.33|4419.73|4419.33|4420.48|4420.08|4419.23|4418.83|132
1643223050000|2022-01-26 18:50:50|4419.98|4419.58|4420.1|4419.7|4420.23|4419.83|4419.48|4419.08|193
1643223060000|2022-01-26 18:51:00|4420.23|4419.83|4420.85|4420.45|4420.98|4420.58|4420.23|4419.83|153
1643223070000|2022-01-26 18:51:10|4420.73|4420.33|4421.23|4420.83|4421.48|4421.08|4420.73|4420.33|200
1643223080000|2022-01-26 18:51:20|4421.48|4421.08|4421.73|4421.33|4421.98|4421.58|4420.85|4420.45|286
1643223090000|2022-01-26 18:51:30|4422.23|4421.83|4421.73|4421.33|4422.23|4421.83|4421.73|4421.33|175
1643223100000|2022-01-26 18:51:40|4421.6|4421.2|4421.48|4421.08|4422.23|4421.83|4421.48|4421.08|270
1643223110000|2022-01-26 18:51:50|4421.23|4420.83|4420.48|4420.08|4421.48|4421.08|4420.23|4419.83|259
1643223120000|2022-01-26 18:52:00|4420.6|4420.2|4420.48|4420.08|4420.73|4420.33|4419.98|4419.58|175
1643223130000|2022-01-26 18:52:10|4420.23|4419.83|4420.98|4420.58|4421.23|4420.83|4420.23|4419.83|159
1643223140000|2022-01-26 18:52:20|4420.48|4420.08|4419.98|4419.58|4420.48|4420.08|4419.48|4419.08|202
1643223150000|2022-01-26 18:52:30|4420.23|4419.83|4420.98|4420.58|4420.98|4420.58|4419.98|4419.58|219
1643223160000|2022-01-26 18:52:40|4421.23|4420.83|4421.98|4421.58|4421.98|4421.58|4421.23|4420.83|179
1643223170000|2022-01-26 18:52:50|4422.23|4421.83|4421.23|4420.83|4422.23|4421.83|4420.98|4420.58|226
1643223180000|2022-01-26 18:53:00|4421.48|4421.08|4421.48|4421.08|4421.48|4421.08|4421.23|4420.83|264
1643223190000|2022-01-26 18:53:10|4420.98|4420.58|4422.23|4421.83|4422.23|4421.83|4420.98|4420.58|157
1643223200000|2022-01-26 18:53:20|4422.35|4421.95|4422.23|4421.83|4422.48|4422.08|4421.73|4421.33|205
1643223210000|2022-01-26 18:53:30|4422.35|4421.95|4423.98|4423.58|4423.98|4423.58|4422.35|4421.95|734
1643223220000|2022-01-26 18:53:40|4424.23|4423.83|4425.98|4425.58|4425.98|4425.58|4423.98|4423.58|409
1643223230000|2022-01-26 18:53:50|4425.73|4425.33|4425.23|4424.83|4426.23|4425.83|4425.23|4424.83|664
1643223240000|2022-01-26 18:54:00|4425.35|4424.95|4425.73|4425.33|4425.98|4425.58|4425.23|4424.83|333
1643223250000|2022-01-26 18:54:10|4425.48|4425.08|4423.98|4423.58|4425.73|4425.33|4423.98|4423.58|281
1643223260000|2022-01-26 18:54:20|4424.23|4423.83|4424.23|4423.83|4424.48|4424.08|4423.98|4423.58|150
1643223270000|2022-01-26 18:54:30|4423.98|4423.58|4424.73|4424.33|4424.73|4424.33|4423.98|4423.58|134
1643223280000|2022-01-26 18:54:40|4424.35|4423.95|4424.85|4424.45|4424.85|4424.45|4423.73|4423.33|432
1643223290000|2022-01-26 18:54:50|4424.98|4424.58|4425.48|4425.08|4425.48|4425.08|4424.98|4424.58|284
1643223300000|2022-01-26 18:55:00|4425.23|4424.83|4425.23|4424.83|4425.48|4425.08|4424.48|4424.08|161
1643223310000|2022-01-26 18:55:10|4424.98|4424.58|4425.23|4424.83|4425.48|4425.08|4424.98|4424.58|175
1643223320000|2022-01-26 18:55:20|4425.1|4424.7|4424.35|4423.95|4425.23|4424.83|4424.23|4423.83|164
1643223330000|2022-01-26 18:55:30|4424.48|4424.08|4424.73|4424.33|4425.23|4424.83|4423.98|4423.58|126
1643223340000|2022-01-26 18:55:40|4424.35|4423.95|4424.35|4423.95|4424.73|4424.33|4424.23|4423.83|131
1643223350000|2022-01-26 18:55:50|4424.48|4424.08|4424.48|4424.08|4424.73|4424.33|4424.23|4423.83|149
1643223360000|2022-01-26 18:56:00|4424.73|4424.33|4424.35|4423.95|4424.98|4424.58|4423.98|4423.58|262
1643223370000|2022-01-26 18:56:10|4424.48|4424.08|4424.23|4423.83|4424.48|4424.08|4423.98|4423.58|113
1643223380000|2022-01-26 18:56:20|4424.1|4423.7|4423.73|4423.33|4424.35|4423.95|4423.73|4423.33|136
1643223390000|2022-01-26 18:56:30|4423.98|4423.58|4424.23|4423.83|4424.6|4424.2|4423.73|4423.33|163
1643223400000|2022-01-26 18:56:40|4424.35|4423.95|4424.85|4424.45|4424.98|4424.58|4424.23|4423.83|147
1643223410000|2022-01-26 18:56:50|4424.73|4424.33|4425.1|4424.7|4425.1|4424.7|4424.23|4423.83|196
1643223420000|2022-01-26 18:57:00|4424.98|4424.58|4424.6|4424.2|4424.98|4424.58|4424.1|4423.7|139
1643223430000|2022-01-26 18:57:10|4424.73|4424.33|4426.23|4425.83|4426.73|4426.33|4424.48|4424.08|691
1643223440000|2022-01-26 18:57:20|4426.48|4426.08|4426.98|4426.58|4427.35|4426.95|4426.23|4425.83|583
1643223450000|2022-01-26 18:57:30|4427.23|4426.83|4427.23|4426.83|4427.48|4427.08|4427.23|4426.83|146
1643223460000|2022-01-26 18:57:40|4427.35|4426.95|4426.73|4426.33|4427.48|4427.08|4426.48|4426.08|224
1643223470000|2022-01-26 18:57:50|4426.48|4426.08|4426.48|4426.08|4427.23|4426.83|4426.48|4426.08|127
1643223480000|2022-01-26 18:58:00|4425.98|4425.58|4424.73|4424.33|4426.23|4425.83|4424.73|4424.33|411
1643223490000|2022-01-26 18:58:10|4424.85|4424.45|4424.73|4424.33|4424.85|4424.45|4423.48|4423.08|378
1643223500000|2022-01-26 18:58:20|4424.23|4423.83|4424.23|4423.83|4424.85|4424.45|4423.85|4423.45|252
1643223510000|2022-01-26 18:58:30|4423.98|4423.58|4423.48|4423.08|4424.23|4423.83|4422.73|4422.33|258
1643223520000|2022-01-26 18:58:40|4423.6|4423.2|4422.1|4421.7|4423.6|4423.2|4421.73|4421.33|417
1643223530000|2022-01-26 18:58:50|4421.73|4421.33|4421.73|4421.33|4421.98|4421.58|4420.85|4420.45|401
1643223540000|2022-01-26 18:59:00|4421.48|4421.08|4420.73|4420.33|4421.48|4421.08|4420.23|4419.83|295
1643223550000|2022-01-26 18:59:10|4420.48|4420.08|4420.98|4420.58|4421.23|4420.83|4420.48|4420.08|355
1643223560000|2022-01-26 18:59:20|4420.73|4420.33|4421.23|4420.83|4421.23|4420.83|4419.98|4419.58|298
1643223570000|2022-01-26 18:59:30|4421.48|4421.08|4421.98|4421.58|4422.23|4421.83|4421.35|4420.95|187
1643223580000|2022-01-26 18:59:40|4421.73|4421.33|4421.23|4420.83|4422.23|4421.83|4421.23|4420.83|153
1643223590000|2022-01-26 18:59:50|4420.98|4420.58|4421.48|4421.08|4421.73|4421.33|4420.73|4420.33|156
1643223600000|2022-01-26 19:00:00|4421.23|4420.83|4432.1|4431.7|4433.73|4433.33|4421.23|4420.83|2084
1643223610000|2022-01-26 19:00:10|4432.98|4432.58|4441.48|4441.08|4441.6|4441.2|4432.35|4431.95|2809
1643223620000|2022-01-26 19:00:20|4441.85|4441.45|4434.23|4433.83|4443.48|4443.08|4433.23|4432.83|3269
1643223630000|2022-01-26 19:00:30|4433.98|4433.58|4435.98|4435.58|4437.85|4437.45|4432.98|4432.58|2188
1643223640000|2022-01-26 19:00:40|4436.85|4436.45|4435.48|4435.08|4436.85|4436.45|4434.23|4433.83|1184
1643223650000|2022-01-26 19:00:50|4434.98|4434.58|4429.48|4429.08|4434.98|4434.58|4419.98|4419.58|4397
1643223660000|2022-01-26 19:01:00|4429.1|4428.7|4435.73|4435.33|4439.98|4439.58|4429.1|4428.7|1968
1643223670000|2022-01-26 19:01:10|4436.1|4435.7|4436.98|4436.58|4438.48|4438.08|4433.48|4433.08|1620
1643223680000|2022-01-26 19:01:20|4436.35|4435.95|4433.23|4432.83|4438.73|4438.33|4433.23|4432.83|1696
1643223690000|2022-01-26 19:01:30|4433.98|4433.58|4441.48|4441.08|4441.6|4441.2|4433.85|4433.45|1662
1643223700000|2022-01-26 19:01:40|4441.1|4440.7|4440.85|4440.45|4442.73|4442.33|4438.98|4438.58|1849
1643223710000|2022-01-26 19:01:50|4441.98|4441.58|4439.48|4439.08|4442.23|4441.83|4439.48|4439.08|1656
1643223720000|2022-01-26 19:02:00|4439.35|4438.95|4447.35|4446.95|4447.35|4446.95|4439.35|4438.95|2381
1643223730000|2022-01-26 19:02:10|4447.48|4447.08|4452.35|4451.95|4452.85|4452.45|4447.48|4447.08|3582
1643223740000|2022-01-26 19:02:20|4451.6|4451.2|4453.23|4452.83|4454.23|4453.83|4451.6|4451.2|1911
1643223750000|2022-01-26 19:02:30|4452.73|4452.33|4451.1|4450.7|4452.73|4452.33|4448.73|4448.33|2534
1643223760000|2022-01-26 19:02:40|4451.73|4451.33|4452.48|4452.08|4453.98|4453.58|4451.73|4451.33|1425
1643223770000|2022-01-26 19:02:50|4453.35|4452.95|4453.6|4453.2|4454.48|4454.08|4452.35|4451.95|1994
1643223780000|2022-01-26 19:03:00|4453.48|4453.08|4452.1|4451.7|4454.48|4454.08|4450.98|4450.58|1925
1643223790000|2022-01-26 19:03:10|4451.98|4451.58|4449.98|4449.58|4453.6|4453.2|4449.73|4449.33|1723
1643223800000|2022-01-26 19:03:20|4450.23|4449.83|4443.35|4442.95|4450.48|4450.08|4441.73|4441.33|2500
1643223810000|2022-01-26 19:03:30|4442.85|4442.45|4440.98|4440.58|4443.6|4443.2|4435.73|4435.33|3087
1643223820000|2022-01-26 19:03:40|4440.48|4440.08|4442.48|4442.08|4444.98|4444.58|4437.98|4437.58|1862
1643223830000|2022-01-26 19:03:50|4442.35|4441.95|4440.73|4440.33|4442.73|4442.33|4437.48|4437.08|1701
1643223840000|2022-01-26 19:04:00|4440.1|4439.7|4439.6|4439.2|4440.35|4439.95|4436.98|4436.58|1927
1643223850000|2022-01-26 19:04:10|4438.73|4438.33|4443.1|4442.7|4443.1|4442.7|4438.6|4438.2|1124
1643223860000|2022-01-26 19:04:20|4442.73|4442.33|4443.23|4442.83|4444.6|4444.2|4441.73|4441.33|1389
1643223870000|2022-01-26 19:04:30|4442.48|4442.08|4442.23|4441.83|4442.48|4442.08|4436.48|4436.08|1748
1643223880000|2022-01-26 19:04:40|4441.98|4441.58|4441.6|4441.2|4443.48|4443.08|4440.35|4439.95|957
1643223890000|2022-01-26 19:04:50|4442.35|4441.95|4440.1|4439.7|4442.48|4442.08|4439.23|4438.83|846
1643223900000|2022-01-26 19:05:00|4440.35|4439.95|4441.23|4440.83|4441.98|4441.58|4439.23|4438.83|991
1643223910000|2022-01-26 19:05:10|4441.48|4441.08|4442.85|4442.45|4443.48|4443.08|4440.23|4439.83|1198
1643223920000|2022-01-26 19:05:20|4443.23|4442.83|4443.48|4443.08|4443.48|4443.08|4442.73|4442.33|935
1643223930000|2022-01-26 19:05:30|4443.23|4442.83|4443.48|4443.08|4443.48|4443.08|4440.48|4440.08|1133
1643223940000|2022-01-26 19:05:40|4443.35|4442.95|4443.35|4442.95|4443.48|4443.08|4441.23|4440.83|1068
1643223950000|2022-01-26 19:05:50|4443.1|4442.7|4447.48|4447.08|4447.48|4447.08|4442.23|4441.83|1492
1643223960000|2022-01-26 19:06:00|4446.98|4446.58|4446.6|4446.2|4448.48|4448.08|4446.6|4446.2|1408
1643223970000|2022-01-26 19:06:10|4447.23|4446.83|4448.35|4447.95|4448.48|4448.08|4446.73|4446.33|744
1643223980000|2022-01-26 19:06:20|4448.48|4448.08|4448.48|4448.08|4448.48|4448.08|4446.23|4445.83|1274
1643223990000|2022-01-26 19:06:30|4448.23|4447.83|4448.48|4448.08|4448.48|4448.08|4447.98|4447.58|994
1643224000000|2022-01-26 19:06:40|4448.1|4447.7|4446.98|4446.58|4448.1|4447.7|4445.73|4445.33|1237
1643224010000|2022-01-26 19:06:50|4447.23|4446.83|4451.85|4451.45|4452.1|4451.7|4446.73|4446.33|1726
1643224020000|2022-01-26 19:07:00|4452.23|4451.83|4449.73|4449.33|4454.23|4453.83|4446.85|4446.45|3661
1643224030000|2022-01-26 19:07:10|4449.98|4449.58|4448.73|4448.33|4450.1|4449.7|4447.1|4446.7|775
1643224040000|2022-01-26 19:07:20|4448.85|4448.45|4446.98|4446.58|4449.48|4449.08|4446.98|4446.58|731
1643224050000|2022-01-26 19:07:30|4446.73|4446.33|4442.35|4441.95|4446.85|4446.45|4441.85|4441.45|1293
1643224060000|2022-01-26 19:07:40|4442.23|4441.83|4443.98|4443.58|4444.85|4444.45|4442.23|4441.83|686
1643224070000|2022-01-26 19:07:50|4443.6|4443.2|4445.23|4444.83|4445.98|4445.58|4443.6|4443.2|440
1643224080000|2022-01-26 19:08:00|4444.73|4444.33|4446.23|4445.83|4447.23|4446.83|4444.23|4443.83|449
1643224090000|2022-01-26 19:08:10|4446.1|4445.7|4446.73|4446.33|4447.85|4447.45|4446.1|4445.7|465
1643224100000|2022-01-26 19:08:20|4446.35|4445.95|4447.98|4447.58|4447.98|4447.58|4445.48|4445.08|653
1643224110000|2022-01-26 19:08:30|4447.73|4447.33|4447.23|4446.83|4448.48|4448.08|4446.48|4446.08|688
1643224120000|2022-01-26 19:08:40|4446.98|4446.58|4446.98|4446.58|4446.98|4446.58|4445.98|4445.58|386
1643224130000|2022-01-26 19:08:50|4447.1|4446.7|4446.73|4446.33|4447.73|4447.33|4445.6|4445.2|399
1643224140000|2022-01-26 19:09:00|4446.23|4445.83|4444.98|4444.58|4447.35|4446.95|4444.48|4444.08|555
1643224150000|2022-01-26 19:09:10|4444.73|4444.33|4444.23|4443.83|4445.48|4445.08|4443.48|4443.08|619
1643224160000|2022-01-26 19:09:20|4443.98|4443.58|4444.1|4443.7|4445.73|4445.33|4443.48|4443.08|632
1643224170000|2022-01-26 19:09:30|4444.23|4443.83|4442.23|4441.83|4444.23|4443.83|4441.73|4441.33|603
1643224180000|2022-01-26 19:09:40|4441.98|4441.58|4439.73|4439.33|4442.23|4441.83|4439.73|4439.33|684
1643224190000|2022-01-26 19:09:50|4439.98|4439.58|4436.48|4436.08|4439.98|4439.58|4435.48|4435.08|2315
1643224200000|2022-01-26 19:10:00|4436.73|4436.33|4441.1|4440.7|4441.23|4440.83|4436.48|4436.08|1848
1643224210000|2022-01-26 19:10:10|4442.48|4442.08|4439.48|4439.08|4442.6|4442.2|4439.1|4438.7|1267
1643224220000|2022-01-26 19:10:20|4439.6|4439.2|4438.98|4438.58|4439.73|4439.33|4436.98|4436.58|721
1643224230000|2022-01-26 19:10:30|4438.48|4438.08|4439.6|4439.2|4440.23|4439.83|4438.35|4437.95|589
1643224240000|2022-01-26 19:10:40|4439.48|4439.08|4438.23|4437.83|4439.48|4439.08|4437.73|4437.33|514
1643224250000|2022-01-26 19:10:50|4437.98|4437.58|4433.23|4432.83|4437.98|4437.58|4433.23|4432.83|1676
1643224260000|2022-01-26 19:11:00|4433.48|4433.08|4431.1|4430.7|4434.35|4433.95|4431.1|4430.7|1499
1643224270000|2022-01-26 19:11:10|4431.23|4430.83|4429.73|4429.33|4431.48|4431.08|4429.73|4429.33|1557
1643224280000|2022-01-26 19:11:20|4429.98|4429.58|4429.98|4429.58|4430.98|4430.58|4429.73|4429.33|1185
1643224290000|2022-01-26 19:11:30|4430.23|4429.83|4425.48|4425.08|4430.23|4429.83|4425.23|4424.83|2051
1643224300000|2022-01-26 19:11:40|4425.98|4425.58|4424.1|4423.7|4426.73|4426.33|4422.48|4422.08|1883
1643224310000|2022-01-26 19:11:50|4423.98|4423.58|4423.98|4423.58|4425.1|4424.7|4422.23|4421.83|1890
1643224320000|2022-01-26 19:12:00|4423.73|4423.33|4426.35|4425.95|4427.98|4427.58|4423.73|4423.33|1954
1643224330000|2022-01-26 19:12:10|4426.23|4425.83|4427.73|4427.33|4428.73|4428.33|4426.23|4425.83|1022
1643224340000|2022-01-26 19:12:20|4428.23|4427.83|4429.73|4429.33|4429.73|4429.33|4426.98|4426.58|510
1643224350000|2022-01-26 19:12:30|4430.48|4430.08|4430.23|4429.83|4430.98|4430.58|4429.85|4429.45|680
1643224360000|2022-01-26 19:12:40|4430.35|4429.95|4431.48|4431.08|4431.98|4431.58|4429.98|4429.58|1310
1643224370000|2022-01-26 19:12:50|4431.23|4430.83|4432.35|4431.95|4433.23|4432.83|4430.98|4430.58|568
1643224380000|2022-01-26 19:13:00|4432.48|4432.08|4429.73|4429.33|4432.48|4432.08|4427.48|4427.08|1469
1643224390000|2022-01-26 19:13:10|4429.85|4429.45|4428.23|4427.83|4429.85|4429.45|4427.85|4427.45|715
1643224400000|2022-01-26 19:13:20|4427.98|4427.58|4425.23|4424.83|4428.73|4428.33|4425.23|4424.83|1386
1643224410000|2022-01-26 19:13:30|4425.48|4425.08|4426.23|4425.83|4426.6|4426.2|4423.73|4423.33|1471
1643224420000|2022-01-26 19:13:40|4425.98|4425.58|4425.23|4424.83|4426.73|4426.33|4424.73|4424.33|469
1643224430000|2022-01-26 19:13:50|4424.85|4424.45|4423.48|4423.08|4424.85|4424.45|4423.23|4422.83|1274
1643224440000|2022-01-26 19:14:00|4423.23|4422.83|4420.73|4420.33|4423.98|4423.58|4420.73|4420.33|1797
1643224450000|2022-01-26 19:14:10|4420.48|4420.08|4418.48|4418.08|4420.48|4420.08|4417.48|4417.08|3454
1643224460000|2022-01-26 19:14:20|4418.6|4418.2|4411.23|4410.83|4420.23|4419.83|4411.23|4410.83|2510
1643224470000|2022-01-26 19:14:30|4410.23|4409.83|4409.98|4409.58|4411.23|4410.83|4408.23|4407.83|3979
1643224480000|2022-01-26 19:14:40|4408.98|4408.58|4403.48|4403.08|4408.98|4408.58|4401.85|4401.45|4306
1643224490000|2022-01-26 19:14:50|4403.73|4403.33|4407.48|4407.08|4408.23|4407.83|4402.6|4402.2|2586
1643224500000|2022-01-26 19:15:00|4407.73|4407.33|4409.23|4408.83|4412.6|4412.2|4406.48|4406.08|3079
1643224510000|2022-01-26 19:15:10|4409.48|4409.08|4410.48|4410.08|4411.48|4411.08|4408.73|4408.33|1846
1643224520000|2022-01-26 19:15:20|4410.6|4410.2|4411.48|4411.08|4411.98|4411.58|4409.98|4409.58|1099
1643224530000|2022-01-26 19:15:30|4411.35|4410.95|4413.6|4413.2|4414.23|4413.83|4411.23|4410.83|1016
1643224540000|2022-01-26 19:15:40|4413.98|4413.58|4413.98|4413.58|4416.73|4416.33|4413.23|4412.83|1214
1643224550000|2022-01-26 19:15:50|4413.85|4413.45|4413.48|4413.08|4415.23|4414.83|4413.35|4412.95|1000
1643224560000|2022-01-26 19:16:00|4413.98|4413.58|4408.6|4408.2|4414.98|4414.58|4408.6|4408.2|2456
1643224570000|2022-01-26 19:16:10|4408.48|4408.08|4407.98|4407.58|4408.6|4408.2|4406.48|4406.08|2980
1643224580000|2022-01-26 19:16:20|4408.1|4407.7|4405.98|4405.58|4410.6|4410.2|4404.73|4404.33|4203
1643224590000|2022-01-26 19:16:30|4405.48|4405.08|4402.85|4402.45|4405.6|4405.2|4402.85|4402.45|1486
1643224600000|2022-01-26 19:16:40|4403.23|4402.83|4405.73|4405.33|4405.73|4405.33|4402.85|4402.45|570
1643224610000|2022-01-26 19:16:50|4406.98|4406.58|4407.48|4407.08|4409.48|4409.08|4405.85|4405.45|939
1643224620000|2022-01-26 19:17:00|4407.6|4407.2|4407.73|4407.33|4410.85|4410.45|4406.35|4405.95|1223
1643224630000|2022-01-26 19:17:10|4407.35|4406.95|4406.85|4406.45|4409.1|4408.7|4406.85|4406.45|971
1643224640000|2022-01-26 19:17:20|4406.73|4406.33|4404.73|4404.33|4406.73|4406.33|4403.48|4403.08|1440
1643224650000|2022-01-26 19:17:30|4404.98|4404.58|4405.48|4405.08|4405.98|4405.58|4402.98|4402.58|964
1643224660000|2022-01-26 19:17:40|4404.98|4404.58|4404.6|4404.2|4405.73|4405.33|4404.23|4403.83|589
1643224670000|2022-01-26 19:17:50|4404.48|4404.08|4406.48|4406.08|4407.23|4406.83|4404.23|4403.83|756
1643224680000|2022-01-26 19:18:00|4406.23|4405.83|4408.48|4408.08|4408.48|4408.08|4403.98|4403.58|1284
1643224690000|2022-01-26 19:18:10|4408.23|4407.83|4409.6|4409.2|4411.48|4411.08|4407.98|4407.58|1208
1643224700000|2022-01-26 19:18:20|4409.73|4409.33|4409.98|4409.58|4411.23|4410.83|4408.73|4408.33|634
1643224710000|2022-01-26 19:18:30|4409.73|4409.33|4410.48|4410.08|4411.1|4410.7|4408.85|4408.45|475
1643224720000|2022-01-26 19:18:40|4410.1|4409.7|4415.85|4415.45|4415.85|4415.45|4409.98|4409.58|1210
1643224730000|2022-01-26 19:18:50|4415.23|4414.83|4415.73|4415.33|4415.98|4415.58|4413.98|4413.58|766
1643224740000|2022-01-26 19:19:00|4415.23|4414.83|4413.23|4412.83|4415.48|4415.08|4412.48|4412.08|1185
1643224750000|2022-01-26 19:19:10|4412.73|4412.33|4410.73|4410.33|4413.6|4413.2|4410.73|4410.33|847
1643224760000|2022-01-26 19:19:20|4410.48|4410.08|4413.48|4413.08|4413.48|4413.08|4410.48|4410.08|500
1643224770000|2022-01-26 19:19:30|4413.23|4412.83|4411.35|4410.95|4413.6|4413.2|4411.23|4410.83|701
1643224780000|2022-01-26 19:19:40|4411.73|4411.33|4412.48|4412.08|4412.98|4412.58|4410.98|4410.58|422
1643224790000|2022-01-26 19:19:50|4412.73|4412.33|4412.23|4411.83|4412.73|4412.33|4410.85|4410.45|499
1643224800000|2022-01-26 19:20:00|4412.1|4411.7|4413.23|4412.83|4414.23|4413.83|4411.98|4411.58|1138
1643224810000|2022-01-26 19:20:10|4412.98|4412.58|4414.48|4414.08|4414.85|4414.45|4412.98|4412.58|748
1643224820000|2022-01-26 19:20:20|4414.73|4414.33|4410.98|4410.58|4415.85|4415.45|4410.85|4410.45|976
1643224830000|2022-01-26 19:20:30|4410.85|4410.45|4408.23|4407.83|4411.73|4411.33|4408.23|4407.83|1916
1643224840000|2022-01-26 19:20:40|4407.73|4407.33|4408.48|4408.08|4408.6|4408.2|4406.23|4405.83|1290
1643224850000|2022-01-26 19:20:50|4408.73|4408.33|4411.23|4410.83|4411.73|4411.33|4408.73|4408.33|1085
1643224860000|2022-01-26 19:21:00|4411.35|4410.95|4409.35|4408.95|4411.35|4410.95|4408.35|4407.95|711
1643224870000|2022-01-26 19:21:10|4409.48|4409.08|4407.98|4407.58|4409.48|4409.08|4407.6|4407.2|662
1643224880000|2022-01-26 19:21:20|4407.73|4407.33|4407.85|4407.45|4409.35|4408.95|4407.48|4407.08|448
1643224890000|2022-01-26 19:21:30|4408.23|4407.83|4410.35|4409.95|4410.35|4409.95|4407.23|4406.83|732
1643224900000|2022-01-26 19:21:40|4411.1|4410.7|4411.48|4411.08|4412.98|4412.58|4410.73|4410.33|954
1643224910000|2022-01-26 19:21:50|4411.6|4411.2|4415.73|4415.33|4416.23|4415.83|4411.48|4411.08|914
1643224920000|2022-01-26 19:22:00|4415.85|4415.45|4413.48|4413.08|4417.73|4417.33|4413.48|4413.08|1364
1643224930000|2022-01-26 19:22:10|4413.6|4413.2|4409.35|4408.95|4413.6|4413.2|4409.35|4408.95|1010
1643224940000|2022-01-26 19:22:20|4408.98|4408.58|4410.23|4409.83|4411.23|4410.83|4408.73|4408.33|826
1643224950000|2022-01-26 19:22:30|4409.98|4409.58|4409.85|4409.45|4411.23|4410.83|4408.73|4408.33|610
1643224960000|2022-01-26 19:22:40|4410.1|4409.7|4410.98|4410.58|4410.98|4410.58|4407.98|4407.58|1144
1643224970000|2022-01-26 19:22:50|4411.1|4410.7|4410.35|4409.95|4411.85|4411.45|4409.85|4409.45|584
1643224980000|2022-01-26 19:23:00|4410.6|4410.2|4410.35|4409.95|4410.98|4410.58|4408.98|4408.58|383
1643224990000|2022-01-26 19:23:10|4410.23|4409.83|4409.48|4409.08|4410.73|4410.33|4408.48|4408.08|449
1643225000000|2022-01-26 19:23:20|4409.35|4408.95|4407.48|4407.08|4409.48|4409.08|4406.23|4405.83|1581
1643225010000|2022-01-26 19:23:30|4406.98|4406.58|4408.35|4407.95|4408.35|4407.95|4405.23|4404.83|1182
1643225020000|2022-01-26 19:23:40|4408.6|4408.2|4412.48|4412.08|4412.48|4412.08|4408.35|4407.95|1081
1643225030000|2022-01-26 19:23:50|4411.98|4411.58|4410.48|4410.08|4412.1|4411.7|4409.73|4409.33|620
1643225040000|2022-01-26 19:24:00|4410.73|4410.33|4412.48|4412.08|4412.48|4412.08|4410.48|4410.08|487
1643225050000|2022-01-26 19:24:10|4413.23|4412.83|4413.48|4413.08|4413.48|4413.08|4411.23|4410.83|832
1643225060000|2022-01-26 19:24:20|4413.73|4413.33|4415.48|4415.08|4416.23|4415.83|4413.48|4413.08|906
1643225070000|2022-01-26 19:24:30|4414.98|4414.58|4413.48|4413.08|4414.98|4414.58|4412.73|4412.33|825
1643225080000|2022-01-26 19:24:40|4413.6|4413.2|4414.1|4413.7|4414.48|4414.08|4412.48|4412.08|550
1643225090000|2022-01-26 19:24:50|4414.23|4413.83|4415.23|4414.83|4415.73|4415.33|4413.98|4413.58|632
1643225100000|2022-01-26 19:25:00|4414.98|4414.58|4420.48|4420.08|4420.48|4420.08|4414.85|4414.45|1357
1643225110000|2022-01-26 19:25:10|4420.23|4419.83|4425.73|4425.33|4426.98|4426.58|4419.23|4418.83|2418
1643225120000|2022-01-26 19:25:20|4426.23|4425.83|4429.23|4428.83|4429.98|4429.58|4426.23|4425.83|1907
1643225130000|2022-01-26 19:25:30|4428.98|4428.58|4426.73|4426.33|4429.1|4428.7|4426.6|4426.2|2011
1643225140000|2022-01-26 19:25:40|4426.6|4426.2|4427.1|4426.7|4428.48|4428.08|4426.6|4426.2|1259
1643225150000|2022-01-26 19:25:50|4426.73|4426.33|4426.23|4425.83|4427.35|4426.95|4423.85|4423.45|1058
1643225160000|2022-01-26 19:26:00|4425.98|4425.58|4428.23|4427.83|4428.48|4428.08|4425.98|4425.58|1122
1643225170000|2022-01-26 19:26:10|4428.48|4428.08|4428.23|4427.83|4428.48|4428.08|4427.23|4426.83|1001
1643225180000|2022-01-26 19:26:20|4428.35|4427.95|4428.23|4427.83|4428.48|4428.08|4427.23|4426.83|1232
1643225190000|2022-01-26 19:26:30|4428.48|4428.08|4428.48|4428.08|4428.48|4428.08|4427.85|4427.45|1378
1643225200000|2022-01-26 19:26:40|4428.23|4427.83|4426.85|4426.45|4428.48|4428.08|4426.73|4426.33|884
1643225210000|2022-01-26 19:26:50|4426.73|4426.33|4428.48|4428.08|4428.48|4428.08|4425.98|4425.58|710
1643225220000|2022-01-26 19:27:00|4428.23|4427.83|4428.23|4427.83|4428.48|4428.08|4428.23|4427.83|942
1643225230000|2022-01-26 19:27:10|4428.48|4428.08|4428.48|4428.08|4428.48|4428.08|4425.23|4424.83|1306
1643225240000|2022-01-26 19:27:20|4428.23|4427.83|4428.1|4427.7|4428.48|4428.08|4427.48|4427.08|578
1643225250000|2022-01-26 19:27:30|4428.23|4427.83|4428.48|4428.08|4428.48|4428.08|4427.23|4426.83|658
1643225260000|2022-01-26 19:27:40|4430.23|4429.83|4433.1|4432.7|4433.73|4433.33|4430.23|4429.83|2389
1643225270000|2022-01-26 19:27:50|4433.23|4432.83|4432.73|4432.33|4433.48|4433.08|4431.73|4431.33|1100
1643225280000|2022-01-26 19:28:00|4432.48|4432.08|4430.35|4429.95|4433.6|4433.2|4430.1|4429.7|1024
1643225290000|2022-01-26 19:28:10|4430.23|4429.83|4430.48|4430.08|4430.73|4430.33|4428.98|4428.58|564
1643225300000|2022-01-26 19:28:20|4430.23|4429.83|4426.48|4426.08|4430.23|4429.83|4426.1|4425.7|1122
1643225310000|2022-01-26 19:28:30|4426.6|4426.2|4429.73|4429.33|4430.73|4430.33|4426.6|4426.2|618
1643225320000|2022-01-26 19:28:40|4429.6|4429.2|4431.48|4431.08|4431.48|4431.08|4428.6|4428.2|491
1643225330000|2022-01-26 19:28:50|4431.1|4430.7|4430.23|4429.83|4431.1|4430.7|4429.1|4428.7|218
1643225340000|2022-01-26 19:29:00|4429.73|4429.33|4430.48|4430.08|4430.73|4430.33|4429.48|4429.08|392
1643225350000|2022-01-26 19:29:10|4430.23|4429.83|4429.98|4429.58|4430.73|4430.33|4428.48|4428.08|543
1643225360000|2022-01-26 19:29:20|4430.23|4429.83|4430.48|4430.08|4430.48|4430.08|4428.48|4428.08|556
1643225370000|2022-01-26 19:29:30|4430.23|4429.83|4429.1|4428.7|4430.48|4430.08|4427.73|4427.33|552
1643225380000|2022-01-26 19:29:40|4428.98|4428.58|4429.73|4429.33|4429.98|4429.58|4428.98|4428.58|257
1643225390000|2022-01-26 19:29:50|4429.98|4429.58|4428.98|4428.58|4430.73|4430.33|4428.73|4428.33|829
1643225400000|2022-01-26 19:30:00|4429.1|4428.7|4426.73|4426.33|4429.85|4429.45|4426.73|4426.33|884
1643225410000|2022-01-26 19:30:10|4424.48|4424.08|4423.73|4423.33|4425.48|4425.08|4422.23|4421.83|1787
1643225420000|2022-01-26 19:30:20|4424.23|4423.83|4427.73|4427.33|4427.73|4427.33|4423.48|4423.08|852
1643225430000|2022-01-26 19:30:30|4427.6|4427.2|4428.85|4428.45|4430.23|4429.83|4427.48|4427.08|688
1643225440000|2022-01-26 19:30:40|4428.98|4428.58|4428.23|4427.83|4429.73|4429.33|4427.23|4426.83|408
1643225450000|2022-01-26 19:30:50|4427.98|4427.58|4426.98|4426.58|4428.6|4428.2|4426.48|4426.08|652
1643225460000|2022-01-26 19:31:00|4427.1|4426.7|4429.48|4429.08|4430.48|4430.08|4427.1|4426.7|637
1643225470000|2022-01-26 19:31:10|4429.98|4429.58|4427.98|4427.58|4430.73|4430.33|4427.98|4427.58|964
1643225480000|2022-01-26 19:31:20|4425.48|4425.08|4424.73|4424.33|4426.23|4425.83|4423.23|4422.83|883
1643225490000|2022-01-26 19:31:30|4424.6|4424.2|4421.35|4420.95|4424.73|4424.33|4420.98|4420.58|851
1643225500000|2022-01-26 19:31:40|4421.48|4421.08|4417.48|4417.08|4421.98|4421.58|4417.48|4417.08|1356
1643225510000|2022-01-26 19:31:50|4416.98|4416.58|4420.48|4420.08|4421.48|4421.08|4416.98|4416.58|1236
1643225520000|2022-01-26 19:32:00|4420.98|4420.58|4423.23|4422.83|4424.73|4424.33|4419.98|4419.58|1667
1643225530000|2022-01-26 19:32:10|4422.98|4422.58|4421.23|4420.83|4422.98|4422.58|4419.98|4419.58|832
1643225540000|2022-01-26 19:32:20|4420.98|4420.58|4419.23|4418.83|4420.98|4420.58|4417.98|4417.58|883
1643225550000|2022-01-26 19:32:30|4419.6|4419.2|4421.73|4421.33|4421.98|4421.58|4417.48|4417.08|817
1643225560000|2022-01-26 19:32:40|4421.48|4421.08|4419.85|4419.45|4422.73|4422.33|4419.73|4419.33|702
1643225570000|2022-01-26 19:32:50|4419.98|4419.58|4419.73|4419.33|4422.98|4422.58|4419.6|4419.2|756
1643225580000|2022-01-26 19:33:00|4421.23|4420.83|4418.98|4418.58|4421.23|4420.83|4418.98|4418.58|1126
1643225590000|2022-01-26 19:33:10|4419.48|4419.08|4416.98|4416.58|4419.48|4419.08|4416.23|4415.83|1256
1643225600000|2022-01-26 19:33:20|4416.85|4416.45|4415.48|4415.08|4421.48|4421.08|4415.23|4414.83|1389
1643225610000|2022-01-26 19:33:30|4415.35|4414.95|4412.98|4412.58|4415.48|4415.08|4412.48|4412.08|1101
1643225620000|2022-01-26 19:33:40|4413.23|4412.83|4412.98|4412.58|4415.1|4414.7|4412.73|4412.33|1651
1643225630000|2022-01-26 19:33:50|4413.23|4412.83|4414.35|4413.95|4416.23|4415.83|4412.73|4412.33|1120
1643225640000|2022-01-26 19:34:00|4414.23|4413.83|4415.98|4415.58|4416.98|4416.58|4414.23|4413.83|914
1643225650000|2022-01-26 19:34:10|4415.73|4415.33|4410.98|4410.58|4416.48|4416.08|4410.98|4410.58|913
1643225660000|2022-01-26 19:34:20|4411.23|4410.83|4408.98|4408.58|4411.73|4411.33|4407.98|4407.58|1872
1643225670000|2022-01-26 19:34:30|4408.48|4408.08|4400.73|4400.33|4408.98|4408.58|4400.73|4400.33|2777
1643225680000|2022-01-26 19:34:40|4400.35|4399.95|4399.73|4399.33|4400.85|4400.45|4398.85|4398.45|2388
1643225690000|2022-01-26 19:34:50|4399.98|4399.58|4404.23|4403.83|4404.73|4404.33|4399.23|4398.83|1857
1643225700000|2022-01-26 19:35:00|4403.98|4403.58|4405.6|4405.2|4407.48|4407.08|4403.35|4402.95|2079
1643225710000|2022-01-26 19:35:10|4404.35|4403.95|4401.73|4401.33|4404.48|4404.08|4399.23|4398.83|1952
1643225720000|2022-01-26 19:35:20|4402.23|4401.83|4401.6|4401.2|4403.98|4403.58|4401.1|4400.7|1413
1643225730000|2022-01-26 19:35:30|4402.23|4401.83|4401.98|4401.58|4403.23|4402.83|4399.98|4399.58|1588
1643225740000|2022-01-26 19:35:40|4401.48|4401.08|4401.98|4401.58|4403.73|4403.33|4400.48|4400.08|1070
1643225750000|2022-01-26 19:35:50|4401.6|4401.2|4403.73|4403.33|4405.35|4404.95|4401.35|4400.95|1295
1643225760000|2022-01-26 19:36:00|4403.98|4403.58|4403.23|4402.83|4405.73|4405.33|4403.23|4402.83|786
1643225770000|2022-01-26 19:36:10|4402.23|4401.83|4399.23|4398.83|4403.23|4402.83|4397.6|4397.2|2696
1643225780000|2022-01-26 19:36:20|4399.73|4399.33|4399.85|4399.45|4402.35|4401.95|4398.73|4398.33|1731
1643225790000|2022-01-26 19:36:30|4399.23|4398.83|4395.6|4395.2|4399.6|4399.2|4395.48|4395.08|1433
1643225800000|2022-01-26 19:36:40|4396.23|4395.83|4401.98|4401.58|4402.48|4402.08|4395.85|4395.45|2588
1643225810000|2022-01-26 19:36:50|4401.85|4401.45|4400.48|4400.08|4401.85|4401.45|4397.48|4397.08|1417
1643225820000|2022-01-26 19:37:00|4400.85|4400.45|4403.48|4403.08|4404.23|4403.83|4399.73|4399.33|1187
1643225830000|2022-01-26 19:37:10|4403.73|4403.33|4406.98|4406.58|4406.98|4406.58|4403.23|4402.83|1320
1643225840000|2022-01-26 19:37:20|4407.1|4406.7|4411.98|4411.58|4412.48|4412.08|4407.1|4406.7|1947
1643225850000|2022-01-26 19:37:30|4412.23|4411.83|4409.98|4409.58|4413.23|4412.83|4409.48|4409.08|1693
1643225860000|2022-01-26 19:37:40|4410.48|4410.08|4409.23|4408.83|4410.48|4410.08|4407.23|4406.83|1462
1643225870000|2022-01-26 19:37:50|4409.73|4409.33|4409.23|4408.83|4410.23|4409.83|4407.98|4407.58|921
1643225880000|2022-01-26 19:38:00|4407.98|4407.58|4409.73|4409.33|4412.73|4412.33|4407.73|4407.33|1990
1643225890000|2022-01-26 19:38:10|4409.98|4409.58|4414.23|4413.83|4415.73|4415.33|4409.98|4409.58|1728
1643225900000|2022-01-26 19:38:20|4414.48|4414.08|4420.48|4420.08|4420.73|4420.33|4413.98|4413.58|1491
1643225910000|2022-01-26 19:38:30|4419.98|4419.58|4424.48|4424.08|4425.23|4424.83|4419.6|4419.2|2103
1643225920000|2022-01-26 19:38:40|4425.23|4424.83|4425.73|4425.33|4426.48|4426.08|4423.98|4423.58|1851
1643225930000|2022-01-26 19:38:50|4424.98|4424.58|4426.73|4426.33|4428.35|4427.95|4424.73|4424.33|1409
1643225940000|2022-01-26 19:39:00|4426.85|4426.45|4425.48|4425.08|4426.98|4426.58|4420.98|4420.58|3520
1643225950000|2022-01-26 19:39:10|4424.98|4424.58|4433.35|4432.95|4433.35|4432.95|4424.73|4424.33|2552
1643225960000|2022-01-26 19:39:20|4434.48|4434.08|4433.23|4432.83|4434.85|4434.45|4432.48|4432.08|1749
1643225970000|2022-01-26 19:39:30|4433.48|4433.08|4429.23|4428.83|4433.48|4433.08|4426.85|4426.45|3518
1643225980000|2022-01-26 19:39:40|4429.73|4429.33|4427.73|4427.33|4429.73|4429.33|4427.73|4427.33|1462
1643225990000|2022-01-26 19:39:50|4428.23|4427.83|4426.73|4426.33|4428.23|4427.83|4423.98|4423.58|2427
1643226000000|2022-01-26 19:40:00|4427.35|4426.95|4426.98|4426.58|4428.48|4428.08|4424.48|4424.08|1046
1643226010000|2022-01-26 19:40:10|4425.98|4425.58|4424.98|4424.58|4429.48|4429.08|4424.98|4424.58|1303
1643226020000|2022-01-26 19:40:20|4425.35|4424.95|4425.6|4425.2|4427.85|4427.45|4424.73|4424.33|1249
1643226030000|2022-01-26 19:40:30|4425.23|4424.83|4420.23|4419.83|4425.23|4424.83|4417.98|4417.58|3017
1643226040000|2022-01-26 19:40:40|4420.73|4420.33|4421.85|4421.45|4422.73|4422.33|4419.1|4418.7|1657
1643226050000|2022-01-26 19:40:50|4422.1|4421.7|4417.6|4417.2|4422.98|4422.58|4417.6|4417.2|1084
1643226060000|2022-01-26 19:41:00|4417.48|4417.08|4421.73|4421.33|4423.6|4423.2|4417.48|4417.08|1465
1643226070000|2022-01-26 19:41:10|4420.35|4419.95|4423.85|4423.45|4423.98|4423.58|4419.73|4419.33|1449
1643226080000|2022-01-26 19:41:20|4423.48|4423.08|4421.6|4421.2|4424.85|4424.45|4421.1|4420.7|1032
1643226090000|2022-01-26 19:41:30|4422.35|4421.95|4423.23|4422.83|4423.73|4423.33|4420.85|4420.45|742
1643226100000|2022-01-26 19:41:40|4422.85|4422.45|4412.73|4412.33|4422.85|4422.45|4412.73|4412.33|2159
1643226110000|2022-01-26 19:41:50|4413.48|4413.08|4409.98|4409.58|4416.73|4416.33|4408.98|4408.58|3573
1643226120000|2022-01-26 19:42:00|4409.73|4409.33|4413.98|4413.58|4414.73|4414.33|4409.73|4409.33|2667
1643226130000|2022-01-26 19:42:10|4413.85|4413.45|4414.35|4413.95|4417.23|4416.83|4413.48|4413.08|2272
1643226140000|2022-01-26 19:42:20|4414.48|4414.08|4409.98|4409.58|4414.85|4414.45|4409.73|4409.33|1389
1643226150000|2022-01-26 19:42:30|4409.73|4409.33|4411.73|4411.33|4411.73|4411.33|4408.73|4408.33|2372
1643226160000|2022-01-26 19:42:40|4410.98|4410.58|4410.48|4410.08|4411.6|4411.2|4408.73|4408.33|1765
1643226170000|2022-01-26 19:42:50|4409.73|4409.33|4408.73|4408.33|4411.98|4411.58|4408.73|4408.33|2325
1643226180000|2022-01-26 19:43:00|4406.73|4406.33|4404.73|4404.33|4406.73|4406.33|4404.6|4404.2|3299
1643226190000|2022-01-26 19:43:10|4404.6|4404.2|4401.98|4401.58|4404.98|4404.58|4400.98|4400.58|2136
1643226200000|2022-01-26 19:43:20|4401.73|4401.33|4394.98|4394.58|4403.73|4403.33|4393.48|4393.08|3828
1643226210000|2022-01-26 19:43:30|4395.48|4395.08|4396.35|4395.95|4397.73|4397.33|4394.23|4393.83|2429
1643226220000|2022-01-26 19:43:40|4395.73|4395.33|4400.48|4400.08|4400.98|4400.58|4395.73|4395.33|1548
1643226230000|2022-01-26 19:43:50|4401.23|4400.83|4403.73|4403.33|4403.98|4403.58|4399.98|4399.58|1981
1643226240000|2022-01-26 19:44:00|4404.73|4404.33|4403.6|4403.2|4404.73|4404.33|4400.35|4399.95|1167
1643226250000|2022-01-26 19:44:10|4403.73|4403.33|4399.1|4398.7|4405.85|4405.45|4398.73|4398.33|2594
1643226260000|2022-01-26 19:44:20|4398.48|4398.08|4396.23|4395.83|4400.48|4400.08|4395.73|4395.33|1496
1643226270000|2022-01-26 19:44:30|4396.73|4396.33|4398.1|4397.7|4398.48|4398.08|4394.1|4393.7|1508
1643226280000|2022-01-26 19:44:40|4398.48|4398.08|4394.73|4394.33|4398.73|4398.33|4393.98|4393.58|1289
1643226290000|2022-01-26 19:44:50|4394.23|4393.83|4389.73|4389.33|4395.48|4395.08|4389.73|4389.33|1718
1643226300000|2022-01-26 19:45:00|4388.98|4388.58|4388.98|4388.58|4389.73|4389.33|4386.98|4386.58|3094
1643226310000|2022-01-26 19:45:10|4388.6|4388.2|4382.35|4381.95|4390.73|4390.33|4381.98|4381.58|2877
1643226320000|2022-01-26 19:45:20|4382.73|4382.33|4374.35|4373.95|4383.85|4383.45|4373.98|4373.58|2936
1643226330000|2022-01-26 19:45:30|4375.1|4374.7|4379.98|4379.58|4379.98|4379.58|4372.48|4372.08|3198
1643226340000|2022-01-26 19:45:40|4380.98|4380.58|4376.35|4375.95|4382.48|4382.08|4375.73|4375.33|2564
1643226350000|2022-01-26 19:45:50|4376.23|4375.83|4375.98|4375.58|4379.85|4379.45|4374.48|4374.08|2221
1643226360000|2022-01-26 19:46:00|4376.23|4375.83|4372.98|4372.58|4378.85|4378.45|4372.48|4372.08|2842
1643226370000|2022-01-26 19:46:10|4372.85|4372.45|4369.6|4369.2|4373.98|4373.58|4369.6|4369.2|2392
1643226380000|2022-01-26 19:46:20|4369.73|4369.33|4367.98|4367.58|4372.23|4371.83|4367.98|4367.58|2869
1643226390000|2022-01-26 19:46:30|4367.48|4367.08|4364.98|4364.58|4369.23|4368.83|4364.6|4364.2|2758
1643226400000|2022-01-26 19:46:40|4364.6|4364.2|4368.73|4368.33|4370.73|4370.33|4364.6|4364.2|3068
1643226410000|2022-01-26 19:46:50|4369.35|4368.95|4372.98|4372.58|4374.85|4374.45|4367.73|4367.33|2986
1643226420000|2022-01-26 19:47:00|4372.48|4372.08|4366.23|4365.83|4372.48|4372.08|4365.23|4364.83|2206
1643226430000|2022-01-26 19:47:10|4366.1|4365.7|4362.98|4362.58|4366.85|4366.45|4362.98|4362.58|2562
1643226440000|2022-01-26 19:47:20|4362.73|4362.33|4363.48|4363.08|4365.98|4365.58|4362.23|4361.83|2414
1643226450000|2022-01-26 19:47:30|4363.73|4363.33|4365.48|4365.08|4365.48|4365.08|4362.23|4361.83|1331
1643226460000|2022-01-26 19:47:40|4365.1|4364.7|4365.35|4364.95|4367.73|4367.33|4364.48|4364.08|1719
1643226470000|2022-01-26 19:47:50|4365.48|4365.08|4368.1|4367.7|4368.1|4367.7|4361.48|4361.08|2253
1643226480000|2022-01-26 19:48:00|4368.48|4368.08|4363.23|4362.83|4368.48|4368.08|4361.48|4361.08|1679
1643226490000|2022-01-26 19:48:10|4363.73|4363.33|4364.23|4363.83|4366.48|4366.08|4362.73|4362.33|1096
1643226500000|2022-01-26 19:48:20|4364.35|4363.95|4365.98|4365.58|4366.85|4366.45|4362.73|4362.33|1610
1643226510000|2022-01-26 19:48:30|4365.6|4365.2|4358.98|4358.58|4366.23|4365.83|4358.98|4358.58|1829
1643226520000|2022-01-26 19:48:40|4359.23|4358.83|4360.48|4360.08|4364.98|4364.58|4358.98|4358.58|1978
1643226530000|2022-01-26 19:48:50|4360.23|4359.83|4358.98|4358.58|4362.73|4362.33|4358.73|4358.33|1873
1643226540000|2022-01-26 19:49:00|4359.1|4358.7|4366.85|4366.45|4367.1|4366.7|4358.73|4358.33|1984
1643226550000|2022-01-26 19:49:10|4366.6|4366.2|4367.98|4367.58|4368.23|4367.83|4362.73|4362.33|1967
1643226560000|2022-01-26 19:49:20|4367.73|4367.33|4364.73|4364.33|4369.98|4369.58|4364.73|4364.33|1782
1643226570000|2022-01-26 19:49:30|4364.6|4364.2|4363.1|4362.7|4365.73|4365.33|4361.98|4361.58|1825
1643226580000|2022-01-26 19:49:40|4363.23|4362.83|4359.23|4358.83|4363.48|4363.08|4358.73|4358.33|1624
1643226590000|2022-01-26 19:49:50|4358.98|4358.58|4362.73|4362.33|4365.73|4365.33|4358.85|4358.45|1865
1643226600000|2022-01-26 19:50:00|4361.23|4360.83|4363.48|4363.08|4365.1|4364.7|4361.23|4360.83|1804
1643226610000|2022-01-26 19:50:10|4363.1|4362.7|4367.98|4367.58|4367.98|4367.58|4361.48|4361.08|1824
1643226620000|2022-01-26 19:50:20|4368.1|4367.7|4375.98|4375.58|4376.98|4376.58|4367.73|4367.33|2348
1643226630000|2022-01-26 19:50:30|4374.6|4374.2|4370.73|4370.33|4374.6|4374.2|4370.6|4370.2|2487
1643226640000|2022-01-26 19:50:40|4371.23|4370.83|4364.6|4364.2|4371.73|4371.33|4363.23|4362.83|1895
1643226650000|2022-01-26 19:50:50|4363.73|4363.33|4365.35|4364.95|4367.73|4367.33|4363.1|4362.7|1994
1643226660000|2022-01-26 19:51:00|4364.6|4364.2|4367.48|4367.08|4370.48|4370.08|4363.6|4363.2|1838
1643226670000|2022-01-26 19:51:10|4368.23|4367.83|4367.98|4367.58|4368.23|4367.83|4364.98|4364.58|1193
1643226680000|2022-01-26 19:51:20|4369.73|4369.33|4374.98|4374.58|4375.48|4375.08|4369.73|4369.33|1563
1643226690000|2022-01-26 19:51:30|4374.48|4374.08|4373.98|4373.58|4377.85|4377.45|4372.35|4371.95|2110
1643226700000|2022-01-26 19:51:40|4374.35|4373.95|4381.48|4381.08|4382.23|4381.83|4374.35|4373.95|1669
1643226710000|2022-01-26 19:51:50|4381.73|4381.33|4382.23|4381.83|4383.23|4382.83|4379.85|4379.45|1547
1643226720000|2022-01-26 19:52:00|4382.6|4382.2|4380.73|4380.33|4384.98|4384.58|4379.48|4379.08|2360
1643226730000|2022-01-26 19:52:10|4381.6|4381.2|4376.23|4375.83|4383.23|4382.83|4376.23|4375.83|1996
1643226740000|2022-01-26 19:52:20|4376.73|4376.33|4378.1|4377.7|4380.98|4380.58|4375.98|4375.58|1315
1643226750000|2022-01-26 19:52:30|4377.48|4377.08|4375.98|4375.58|4378.85|4378.45|4371.35|4370.95|1566
1643226760000|2022-01-26 19:52:40|4374.98|4374.58|4377.48|4377.08|4380.98|4380.58|4374.98|4374.58|1148
1643226770000|2022-01-26 19:52:50|4377.6|4377.2|4376.98|4376.58|4379.48|4379.08|4375.98|4375.58|1003
1643226780000|2022-01-26 19:53:00|4376.48|4376.08|4378.85|4378.45|4379.1|4378.7|4374.23|4373.83|1035
1643226790000|2022-01-26 19:53:10|4378.6|4378.2|4377.73|4377.33|4380.98|4380.58|4376.98|4376.58|914
1643226800000|2022-01-26 19:53:20|4378.1|4377.7|4376.48|4376.08|4378.35|4377.95|4374.98|4374.58|730
1643226810000|2022-01-26 19:53:30|4375.85|4375.45|4376.6|4376.2|4376.85|4376.45|4371.35|4370.95|1182
1643226820000|2022-01-26 19:53:40|4376.23|4375.83|4376.98|4376.58|4377.23|4376.83|4372.98|4372.58|759
1643226830000|2022-01-26 19:53:50|4377.1|4376.7|4377.48|4377.08|4380.48|4380.08|4375.73|4375.33|1369
1643226840000|2022-01-26 19:54:00|4378.98|4378.58|4380.35|4379.95|4380.73|4380.33|4377.23|4376.83|1302
1643226850000|2022-01-26 19:54:10|4379.48|4379.08|4379.6|4379.2|4380.48|4380.08|4376.98|4376.58|775
1643226860000|2022-01-26 19:54:20|4379.23|4378.83|4381.6|4381.2|4381.98|4381.58|4376.35|4375.95|886
1643226870000|2022-01-26 19:54:30|4381.35|4380.95|4375.73|4375.33|4381.73|4381.33|4375.48|4375.08|954
1643226880000|2022-01-26 19:54:40|4374.98|4374.58|4375.98|4375.58|4378.98|4378.58|4374.48|4374.08|1209
1643226890000|2022-01-26 19:54:50|4375.48|4375.08|4376.73|4376.33|4377.98|4377.58|4373.85|4373.45|950
1643226900000|2022-01-26 19:55:00|4376.35|4375.95|4374.98|4374.58|4376.48|4376.08|4368.73|4368.33|1569
1643226910000|2022-01-26 19:55:10|4374.23|4373.83|4374.1|4373.7|4375.85|4375.45|4369.98|4369.58|1317
1643226920000|2022-01-26 19:55:20|4374.48|4374.08|4370.48|4370.08|4374.48|4374.08|4369.1|4368.7|873
1643226930000|2022-01-26 19:55:30|4370.23|4369.83|4367.1|4366.7|4370.48|4370.08|4367.1|4366.7|848
1643226940000|2022-01-26 19:55:40|4367.48|4367.08|4370.85|4370.45|4372.73|4372.33|4366.23|4365.83|1524
1643226950000|2022-01-26 19:55:50|4370.6|4370.2|4369.1|4368.7|4372.73|4372.33|4368.48|4368.08|599
1643226960000|2022-01-26 19:56:00|4368.23|4367.83|4367.98|4367.58|4370.48|4370.08|4366.73|4366.33|888
1643226970000|2022-01-26 19:56:10|4368.35|4367.95|4372.23|4371.83|4372.73|4372.33|4366.98|4366.58|852
1643226980000|2022-01-26 19:56:20|4371.6|4371.2|4371.1|4370.7|4373.48|4373.08|4368.73|4368.33|862
1643226990000|2022-01-26 19:56:30|4371.35|4370.95|4371.6|4371.2|4372.85|4372.45|4368.1|4367.7|1020
1643227000000|2022-01-26 19:56:40|4372.23|4371.83|4371.1|4370.7|4372.6|4372.2|4370.48|4370.08|397
1643227010000|2022-01-26 19:56:50|4370.85|4370.45|4376.35|4375.95|4376.85|4376.45|4369.73|4369.33|880
1643227020000|2022-01-26 19:57:00|4375.98|4375.58|4372.6|4372.2|4377.73|4377.33|4372.6|4372.2|1135
1643227030000|2022-01-26 19:57:10|4371.23|4370.83|4371.85|4371.45|4373.35|4372.95|4368.73|4368.33|832
1643227040000|2022-01-26 19:57:20|4371.6|4371.2|4370.6|4370.2|4374.23|4373.83|4370.6|4370.2|1149
1643227050000|2022-01-26 19:57:30|4369.98|4369.58|4374.73|4374.33|4375.6|4375.2|4367.1|4366.7|1942
1643227060000|2022-01-26 19:57:40|4374.48|4374.08|4373.85|4373.45|4375.6|4375.2|4372.1|4371.7|867
1643227070000|2022-01-26 19:57:50|4373.6|4373.2|4374.1|4373.7|4376.35|4375.95|4373.6|4373.2|796
1643227080000|2022-01-26 19:58:00|4373.73|4373.33|4373.35|4372.95|4376.35|4375.95|4373.35|4372.95|1022
1643227090000|2022-01-26 19:58:10|4373.6|4373.2|4375.6|4375.2|4377.85|4377.45|4373.35|4372.95|1109
1643227100000|2022-01-26 19:58:20|4375.85|4375.45|4372.85|4372.45|4375.85|4375.45|4371.35|4370.95|1032
1643227110000|2022-01-26 19:58:30|4373.85|4373.45|4374.48|4374.08|4376.1|4375.7|4372.73|4372.33|919
1643227120000|2022-01-26 19:58:40|4374.6|4374.2|4374.6|4374.2|4374.98|4374.58|4372.85|4372.45|912
1643227130000|2022-01-26 19:58:50|4373.85|4373.45|4373.85|4373.45|4374.6|4374.2|4373.1|4372.7|418
1643227140000|2022-01-26 19:59:00|4374.1|4373.7|4375.48|4375.08|4375.85|4375.45|4373.35|4372.95|811
1643227150000|2022-01-26 19:59:10|4375.85|4375.45|4370.23|4369.83|4375.85|4375.45|4370.23|4369.83|981
1643227160000|2022-01-26 19:59:20|4370.35|4369.95|4369.85|4369.45|4370.98|4370.58|4369.1|4368.7|914
1643227170000|2022-01-26 19:59:30|4369.73|4369.33|4375.85|4375.45|4377.35|4376.95|4369.35|4368.95|1520
1643227180000|2022-01-26 19:59:40|4375.23|4374.83|4375.35|4374.95|4376.6|4376.2|4373.23|4372.83|943
1643227190000|2022-01-26 19:59:50|4375.6|4375.2|4377.6|4377.2|4378.98|4378.58|4375.23|4374.83|1365
1643227200000|2022-01-26 20:00:00|4375.98|4375.58|4374.1|4373.7|4375.98|4375.58|4371.6|4371.2|1048
1643227210000|2022-01-26 20:00:10|4373.85|4373.45|4370.6|4370.2|4373.85|4373.45|4369.48|4369.08|922
1643227220000|2022-01-26 20:00:20|4369.85|4369.45|4370.1|4369.7|4373.1|4372.7|4368.73|4368.33|920
1643227230000|2022-01-26 20:00:30|4370.35|4369.95|4369.35|4368.95|4372.98|4372.58|4369.23|4368.83|637
1643227240000|2022-01-26 20:00:40|4368.73|4368.33|4364.23|4363.83|4368.73|4368.33|4363.35|4362.95|2035
1643227250000|2022-01-26 20:00:50|4364.73|4364.33|4364.85|4364.45|4365.1|4364.7|4362.35|4361.95|1000
1643227260000|2022-01-26 20:01:00|4363.98|4363.58|4365.1|4364.7|4367.98|4367.58|4363.73|4363.33|1382
1643227270000|2022-01-26 20:01:10|4364.48|4364.08|4362.73|4362.33|4366.85|4366.45|4362.48|4362.08|1300
1643227280000|2022-01-26 20:01:20|4362.85|4362.45|4360.98|4360.58|4363.6|4363.2|4360.85|4360.45|1289
1643227290000|2022-01-26 20:01:30|4360.48|4360.08|4356.98|4356.58|4360.73|4360.33|4356.98|4356.58|1493
1643227300000|2022-01-26 20:01:40|4357.1|4356.7|4355.1|4354.7|4357.35|4356.95|4352.85|4352.45|3630
1643227310000|2022-01-26 20:01:50|4354.6|4354.2|4354.6|4354.2|4356.73|4356.33|4351.73|4351.33|2766
1643227320000|2022-01-26 20:02:00|4353.98|4353.58|4358.35|4357.95|4360.48|4360.08|4353.73|4353.33|2757
1643227330000|2022-01-26 20:02:10|4358.23|4357.83|4355.85|4355.45|4358.6|4358.2|4355.1|4354.7|1266
1643227340000|2022-01-26 20:02:20|4355.98|4355.58|4356.1|4355.7|4357.23|4356.83|4355.1|4354.7|1129
1643227350000|2022-01-26 20:02:30|4355.48|4355.08|4355.6|4355.2|4357.6|4357.2|4354.85|4354.45|974
1643227360000|2022-01-26 20:02:40|4354.85|4354.45|4354.48|4354.08|4356.98|4356.58|4354.23|4353.83|1130
1643227370000|2022-01-26 20:02:50|4354.35|4353.95|4349.73|4349.33|4355.85|4355.45|4349.73|4349.33|1371
1643227380000|2022-01-26 20:03:00|4349.48|4349.08|4349.85|4349.45|4352.1|4351.7|4348.73|4348.33|1610
1643227390000|2022-01-26 20:03:10|4349.6|4349.2|4346.35|4345.95|4349.6|4349.2|4345.73|4345.33|1416
1643227400000|2022-01-26 20:03:20|4346.1|4345.7|4344.1|4343.7|4346.1|4345.7|4343.85|4343.45|1585
1643227410000|2022-01-26 20:03:30|4344.23|4343.83|4341.35|4340.95|4345.35|4344.95|4341.23|4340.83|2444
1643227420000|2022-01-26 20:03:40|4341.23|4340.83|4340.98|4340.58|4342.85|4342.45|4340.98|4340.58|1169
1643227430000|2022-01-26 20:03:50|4341.1|4340.7|4336.6|4336.2|4342.23|4341.83|4336.1|4335.7|1779
1643227440000|2022-01-26 20:04:00|4336.98|4336.58|4338.6|4338.2|4341.1|4340.7|4336.73|4336.33|2825
1643227450000|2022-01-26 20:04:10|4338.35|4337.95|4338.23|4337.83|4339.85|4339.45|4335.85|4335.45|1428
1643227460000|2022-01-26 20:04:20|4337.1|4336.7|4334.1|4333.7|4337.1|4336.7|4333.98|4333.58|960
1643227470000|2022-01-26 20:04:30|4333.98|4333.58|4337.73|4337.33|4337.98|4337.58|4333.98|4333.58|1573
1643227480000|2022-01-26 20:04:40|4337.98|4337.58|4344.48|4344.08|4345.6|4345.2|4337.35|4336.95|2629
1643227490000|2022-01-26 20:04:50|4344.35|4343.95|4341.6|4341.2|4344.35|4343.95|4341.23|4340.83|1752
1643227500000|2022-01-26 20:05:00|4340.98|4340.58|4341.1|4340.7|4343.73|4343.33|4340.1|4339.7|1486
1643227510000|2022-01-26 20:05:10|4341.23|4340.83|4338.6|4338.2|4342.1|4341.7|4338.1|4337.7|984
1643227520000|2022-01-26 20:05:20|4338.1|4337.7|4339.85|4339.45|4341.6|4341.2|4337.48|4337.08|1217
1643227530000|2022-01-26 20:05:30|4339.23|4338.83|4334.48|4334.08|4339.73|4339.33|4333.98|4333.58|1474
1643227540000|2022-01-26 20:05:40|4334.35|4333.95|4331.35|4330.95|4334.73|4334.33|4331.23|4330.83|1470
1643227550000|2022-01-26 20:05:50|4331.23|4330.83|4332.48|4332.08|4332.98|4332.58|4330.73|4330.33|1438
1643227560000|2022-01-26 20:06:00|4331.98|4331.58|4329.73|4329.33|4332.6|4332.2|4329.73|4329.33|1222
1643227570000|2022-01-26 20:06:10|4329.85|4329.45|4336.1|4335.7|4336.98|4336.58|4329.73|4329.33|1452
1643227580000|2022-01-26 20:06:20|4336.6|4336.2|4339.35|4338.95|4339.48|4339.08|4336.35|4335.95|1447
1643227590000|2022-01-26 20:06:30|4340.1|4339.7|4333.35|4332.95|4340.1|4339.7|4332.73|4332.33|1164
1643227600000|2022-01-26 20:06:40|4332.6|4332.2|4331.6|4331.2|4333.35|4332.95|4329.98|4329.58|1205
1643227610000|2022-01-26 20:06:50|4332.23|4331.83|4334.23|4333.83|4334.23|4333.83|4330.98|4330.58|1290
1643227620000|2022-01-26 20:07:00|4333.73|4333.33|4333.6|4333.2|4334.6|4334.2|4331.6|4331.2|912
1643227630000|2022-01-26 20:07:10|4333.23|4332.83|4327.35|4326.95|4333.23|4332.83|4327.35|4326.95|2049
1643227640000|2022-01-26 20:07:20|4327.48|4327.08|4324.98|4324.58|4327.48|4327.08|4324.85|4324.45|1812
1643227650000|2022-01-26 20:07:30|4324.85|4324.45|4330.35|4329.95|4331.35|4330.95|4324.85|4324.45|1733
1643227660000|2022-01-26 20:07:40|4330.73|4330.33|4335.73|4335.33|4336.6|4336.2|4330.73|4330.33|1334
1643227670000|2022-01-26 20:07:50|4335.48|4335.08|4335.85|4335.45|4337.6|4337.2|4334.73|4334.33|1817
1643227680000|2022-01-26 20:08:00|4335.48|4335.08|4329.48|4329.08|4335.48|4335.08|4329.35|4328.95|1444
1643227690000|2022-01-26 20:08:10|4327.85|4327.45|4331.48|4331.08|4331.98|4331.58|4326.85|4326.45|1388
1643227700000|2022-01-26 20:08:20|4331.73|4331.33|4332.23|4331.83|4333.85|4333.45|4329.1|4328.7|1790
1643227710000|2022-01-26 20:08:30|4331.73|4331.33|4328.73|4328.33|4331.85|4331.45|4326.98|4326.58|1327
1643227720000|2022-01-26 20:08:40|4328.85|4328.45|4327.35|4326.95|4330.1|4329.7|4326.85|4326.45|806
1643227730000|2022-01-26 20:08:50|4326.73|4326.33|4326.6|4326.2|4329.23|4328.83|4326.6|4326.2|1044
1643227740000|2022-01-26 20:09:00|4325.85|4325.45|4322.85|4322.45|4325.85|4325.45|4321.85|4321.45|2198
1643227750000|2022-01-26 20:09:10|4322.35|4321.95|4320.1|4319.7|4323.1|4322.7|4319.1|4318.7|1419
1643227760000|2022-01-26 20:09:20|4320.23|4319.83|4322.35|4321.95|4325.23|4324.83|4319.23|4318.83|1817
1643227770000|2022-01-26 20:09:30|4323.35|4322.95|4319.23|4318.83|4323.35|4322.95|4319.1|4318.7|972
1643227780000|2022-01-26 20:09:40|4319.1|4318.7|4319.73|4319.33|4320.23|4319.83|4318.85|4318.45|1099
1643227790000|2022-01-26 20:09:50|4319.23|4318.83|4316.35|4315.95|4319.73|4319.33|4316.1|4315.7|2487
1643227800000|2022-01-26 20:10:00|4315.73|4315.33|4323.35|4322.95|4323.73|4323.33|4315.73|4315.33|2240
1643227810000|2022-01-26 20:10:10|4323.73|4323.33|4324.98|4324.58|4325.98|4325.58|4320.48|4320.08|1840
1643227820000|2022-01-26 20:10:20|4324.85|4324.45|4323.6|4323.2|4326.35|4325.95|4321.1|4320.7|1755
1643227830000|2022-01-26 20:10:30|4323.85|4323.45|4321.98|4321.58|4323.98|4323.58|4321.85|4321.45|1135
1643227840000|2022-01-26 20:10:40|4321.85|4321.45|4327.85|4327.45|4327.85|4327.45|4321.85|4321.45|1590
1643227850000|2022-01-26 20:10:50|4327.6|4327.2|4329.23|4328.83|4329.23|4328.83|4324.6|4324.2|1448
1643227860000|2022-01-26 20:11:00|4329.48|4329.08|4333.1|4332.7|4334.6|4334.2|4329.1|4328.7|2204
1643227870000|2022-01-26 20:11:10|4332.6|4332.2|4331.35|4330.95|4333.73|4333.33|4329.1|4328.7|1729
1643227880000|2022-01-26 20:11:20|4330.98|4330.58|4337.23|4336.83|4337.23|4336.83|4329.6|4329.2|2027
1643227890000|2022-01-26 20:11:30|4336.35|4335.95|4338.85|4338.45|4339.23|4338.83|4336.35|4335.95|1785
1643227900000|2022-01-26 20:11:40|4338.35|4337.95|4336.35|4335.95|4340.48|4340.08|4335.23|4334.83|1930
1643227910000|2022-01-26 20:11:50|4336.1|4335.7|4338.1|4337.7|4339.1|4338.7|4335.6|4335.2|1140
1643227920000|2022-01-26 20:12:00|4338.6|4338.2|4338.6|4338.2|4341.48|4341.08|4336.23|4335.83|1690
1643227930000|2022-01-26 20:12:10|4338.35|4337.95|4330.6|4330.2|4338.48|4338.08|4329.23|4328.83|1796
1643227940000|2022-01-26 20:12:20|4329.1|4328.7|4334.85|4334.45|4334.85|4334.45|4325.73|4325.33|2150
1643227950000|2022-01-26 20:12:30|4334.1|4333.7|4336.6|4336.2|4336.98|4336.58|4332.85|4332.45|1036
1643227960000|2022-01-26 20:12:40|4336.1|4335.7|4335.35|4334.95|4337.48|4337.08|4332.98|4332.58|753
1643227970000|2022-01-26 20:12:50|4334.35|4333.95|4335.1|4334.7|4336.35|4335.95|4332.48|4332.08|773
1643227980000|2022-01-26 20:13:00|4334.6|4334.2|4337.23|4336.83|4337.35|4336.95|4333.6|4333.2|1324
1643227990000|2022-01-26 20:13:10|4336.98|4336.58|4334.85|4334.45|4337.1|4336.7|4331.23|4330.83|1717
1643228000000|2022-01-26 20:13:20|4334.35|4333.95|4332.85|4332.45|4334.35|4333.95|4331.85|4331.45|1044
1643228010000|2022-01-26 20:13:30|4332.6|4332.2|4334.48|4334.08|4335.6|4335.2|4332.35|4331.95|905
1643228020000|2022-01-26 20:13:40|4334.6|4334.2|4335.6|4335.2|4338.6|4338.2|4334.23|4333.83|995
1643228030000|2022-01-26 20:13:50|4335.35|4334.95|4335.6|4335.2|4336.6|4336.2|4333.98|4333.58|864
1643228040000|2022-01-26 20:14:00|4335.98|4335.58|4336.1|4335.7|4336.23|4335.83|4332.48|4332.08|1138
1643228050000|2022-01-26 20:14:10|4336.35|4335.95|4332.98|4332.58|4336.35|4335.95|4332.98|4332.58|546
1643228060000|2022-01-26 20:14:20|4333.35|4332.95|4333.1|4332.7|4333.35|4332.95|4330.85|4330.45|816
1643228070000|2022-01-26 20:14:30|4332.85|4332.45|4329.73|4329.33|4333.35|4332.95|4329.48|4329.08|1162
1643228080000|2022-01-26 20:14:40|4329.23|4328.83|4326.6|4326.2|4329.23|4328.83|4324.98|4324.58|2114
1643228090000|2022-01-26 20:14:50|4327.73|4327.33|4327.98|4327.58|4329.35|4328.95|4325.85|4325.45|1327
1643228100000|2022-01-26 20:15:00|4328.48|4328.08|4336.6|4336.2|4336.6|4336.2|4325.85|4325.45|2432
1643228110000|2022-01-26 20:15:10|4336.48|4336.08|4333.1|4332.7|4336.48|4336.08|4332.23|4331.83|1379
1643228120000|2022-01-26 20:15:20|4333.35|4332.95|4328.48|4328.08|4333.48|4333.08|4328.1|4327.7|1174
1643228130000|2022-01-26 20:15:30|4329.1|4328.7|4330.1|4329.7|4330.6|4330.2|4327.6|4327.2|1069
1643228140000|2022-01-26 20:15:40|4329.6|4329.2|4326.23|4325.83|4329.6|4329.2|4325.85|4325.45|1965
1643228150000|2022-01-26 20:15:50|4326.35|4325.95|4325.1|4324.7|4326.35|4325.95|4323.35|4322.95|1648
1643228160000|2022-01-26 20:16:00|4325.48|4325.08|4321.6|4321.2|4325.73|4325.33|4321.1|4320.7|1251
1643228170000|2022-01-26 20:16:10|4321.85|4321.45|4321.6|4321.2|4324.23|4323.83|4320.23|4319.83|2618
1643228180000|2022-01-26 20:16:20|4322.85|4322.45|4321.6|4321.2|4324.48|4324.08|4320.85|4320.45|1150
1643228190000|2022-01-26 20:16:30|4321.85|4321.45|4323.48|4323.08|4323.48|4323.08|4319.85|4319.45|1150
1643228200000|2022-01-26 20:16:40|4323.85|4323.45|4328.98|4328.58|4329.85|4329.45|4323.85|4323.45|1170
1643228210000|2022-01-26 20:16:50|4328.85|4328.45|4333.48|4333.08|4333.48|4333.08|4327.85|4327.45|1486
1643228220000|2022-01-26 20:17:00|4332.6|4332.2|4333.73|4333.33|4333.73|4333.33|4330.85|4330.45|1168
1643228230000|2022-01-26 20:17:10|4333.1|4332.7|4330.1|4329.7|4333.1|4332.7|4329.48|4329.08|931
1643228240000|2022-01-26 20:17:20|4329.23|4328.83|4325.73|4325.33|4330.1|4329.7|4325.73|4325.33|805
1643228250000|2022-01-26 20:17:30|4326.1|4325.7|4323.85|4323.45|4327.23|4326.83|4323.23|4322.83|1085
1643228260000|2022-01-26 20:17:40|4324.23|4323.83|4322.1|4321.7|4324.98|4324.58|4322.1|4321.7|684
1643228270000|2022-01-26 20:17:50|4321.98|4321.58|4324.73|4324.33|4326.1|4325.7|4321.35|4320.95|803
1643228280000|2022-01-26 20:18:00|4324.23|4323.83|4325.48|4325.08|4326.1|4325.7|4323.6|4323.2|713
1643228290000|2022-01-26 20:18:10|4324.98|4324.58|4327.6|4327.2|4327.85|4327.45|4324.35|4323.95|770
1643228300000|2022-01-26 20:18:20|4327.98|4327.58|4322.35|4321.95|4328.98|4328.58|4322.35|4321.95|1043
1643228310000|2022-01-26 20:18:30|4322.48|4322.08|4320.6|4320.2|4322.6|4322.2|4318.98|4318.58|1871
1643228320000|2022-01-26 20:18:40|4320.85|4320.45|4319.35|4318.95|4322.35|4321.95|4317.35|4316.95|1667
1643228330000|2022-01-26 20:18:50|4319.23|4318.83|4323.48|4323.08|4323.48|4323.08|4319.23|4318.83|1099
1643228340000|2022-01-26 20:19:00|4323.73|4323.33|4318.73|4318.33|4323.73|4323.33|4316.48|4316.08|1574
1643228350000|2022-01-26 20:19:10|4318.6|4318.2|4318.35|4317.95|4318.85|4318.45|4315.73|4315.33|1903
1643228360000|2022-01-26 20:19:20|4317.98|4317.58|4320.6|4320.2|4323.1|4322.7|4316.48|4316.08|2065
1643228370000|2022-01-26 20:19:30|4320.85|4320.45|4319.1|4318.7|4321.73|4321.33|4318.35|4317.95|1083
1643228380000|2022-01-26 20:19:40|4319.48|4319.08|4317.23|4316.83|4320.35|4319.95|4316.98|4316.58|695
1643228390000|2022-01-26 20:19:50|4317.1|4316.7|4318.73|4318.33|4318.85|4318.45|4316.6|4316.2|501
1643228400000|2022-01-26 20:20:00|4320.73|4320.33|4322.1|4321.7|4322.1|4321.7|4318.1|4317.7|627
1643228410000|2022-01-26 20:20:10|4322.23|4321.83|4319.35|4318.95|4322.23|4321.83|4319.1|4318.7|553
1643228420000|2022-01-26 20:20:20|4319.1|4318.7|4314.1|4313.7|4319.85|4319.45|4314.1|4313.7|1847
1643228430000|2022-01-26 20:20:30|4314.23|4313.83|4313.35|4312.95|4314.23|4313.83|4312.23|4311.83|2457
1643228440000|2022-01-26 20:20:40|4313.6|4313.2|4315.35|4314.95|4315.48|4315.08|4312.98|4312.58|795
1643228450000|2022-01-26 20:20:50|4314.85|4314.45|4313.35|4312.95|4314.85|4314.45|4312.35|4311.95|1059
1643228460000|2022-01-26 20:21:00|4313.1|4312.7|4315.1|4314.7|4315.48|4315.08|4312.23|4311.83|1831
1643228470000|2022-01-26 20:21:10|4314.48|4314.08|4317.48|4317.08|4320.1|4319.7|4314.48|4314.08|1588
1643228480000|2022-01-26 20:21:20|4317.6|4317.2|4315.1|4314.7|4318.73|4318.33|4314.85|4314.45|928
1643228490000|2022-01-26 20:21:30|4316.1|4315.7|4318.73|4318.33|4320.73|4320.33|4315.35|4314.95|2944
1643228500000|2022-01-26 20:21:40|4318.98|4318.58|4319.73|4319.33|4322.6|4322.2|4318.98|4318.58|1198
1643228510000|2022-01-26 20:21:50|4321.1|4320.7|4320.98|4320.58|4321.6|4321.2|4320.35|4319.95|771
1643228520000|2022-01-26 20:22:00|4320.6|4320.2|4317.35|4316.95|4320.98|4320.58|4317.35|4316.95|796
1643228530000|2022-01-26 20:22:10|4317.1|4316.7|4316.98|4316.58|4317.85|4317.45|4316.98|4316.58|487
1643228540000|2022-01-26 20:22:20|4316.48|4316.08|4318.73|4318.33|4318.98|4318.58|4315.73|4315.33|1018
1643228550000|2022-01-26 20:22:30|4318.98|4318.58|4317.23|4316.83|4319.73|4319.33|4316.85|4316.45|859
1643228560000|2022-01-26 20:22:40|4317.6|4317.2|4316.6|4316.2|4318.85|4318.45|4315.98|4315.58|716
1643228570000|2022-01-26 20:22:50|4316.1|4315.7|4314.1|4313.7|4316.1|4315.7|4312.98|4312.58|1361
1643228580000|2022-01-26 20:23:00|4314.6|4314.2|4311.35|4310.95|4314.85|4314.45|4311.35|4310.95|1827
1643228590000|2022-01-26 20:23:10|4311.48|4311.08|4313.23|4312.83|4313.73|4313.33|4311.1|4310.7|1123
1643228600000|2022-01-26 20:23:20|4312.6|4312.2|4311.23|4310.83|4312.85|4312.45|4311.23|4310.83|888
1643228610000|2022-01-26 20:23:30|4311.1|4310.7|4309.48|4309.08|4311.23|4310.83|4309.48|4309.08|1338
1643228620000|2022-01-26 20:23:40|4309.98|4309.58|4310.48|4310.08|4311.1|4310.7|4309.73|4309.33|1250
1643228630000|2022-01-26 20:23:50|4310.23|4309.83|4310.23|4309.83|4310.48|4310.08|4308.98|4308.58|1145
1643228640000|2022-01-26 20:24:00|4309.98|4309.58|4309.23|4308.83|4309.98|4309.58|4308.73|4308.33|1377
1643228650000|2022-01-26 20:24:10|4308.98|4308.58|4308.98|4308.58|4309.23|4308.83|4303.23|4302.83|5998
1643228660000|2022-01-26 20:24:20|4308.73|4308.33|4316.23|4315.83|4317.48|4317.08|4308.73|4308.33|3164
1643228670000|2022-01-26 20:24:30|4315.85|4315.45|4317.48|4317.08|4319.6|4319.2|4315.73|4315.33|1728
1643228680000|2022-01-26 20:24:40|4316.73|4316.33|4319.1|4318.7|4319.6|4319.2|4316.48|4316.08|1170
1643228690000|2022-01-26 20:24:50|4317.48|4317.08|4314.73|4314.33|4317.98|4317.58|4314.48|4314.08|1157
1643228700000|2022-01-26 20:25:00|4314.6|4314.2|4319.48|4319.08|4319.73|4319.33|4314.48|4314.08|1422
1643228710000|2022-01-26 20:25:10|4319.6|4319.2|4317.35|4316.95|4319.6|4319.2|4315.73|4315.33|1289
1643228720000|2022-01-26 20:25:20|4317.23|4316.83|4316.1|4315.7|4318.23|4317.83|4315.48|4315.08|1188
1643228730000|2022-01-26 20:25:30|4315.6|4315.2|4312.98|4312.58|4316.85|4316.45|4311.48|4311.08|1535
1643228740000|2022-01-26 20:25:40|4312.48|4312.08|4311.1|4310.7|4312.85|4312.45|4311.1|4310.7|836
1643228750000|2022-01-26 20:25:50|4311.23|4310.83|4312.6|4312.2|4312.73|4312.33|4310.98|4310.58|1334
1643228760000|2022-01-26 20:26:00|4312.48|4312.08|4310.73|4310.33|4312.6|4312.2|4310.48|4310.08|904
1643228770000|2022-01-26 20:26:10|4310.6|4310.2|4309.48|4309.08|4311.1|4310.7|4309.23|4308.83|783
1643228780000|2022-01-26 20:26:20|4309.23|4308.83|4310.98|4310.58|4311.98|4311.58|4309.1|4308.7|1775
1643228790000|2022-01-26 20:26:30|4310.85|4310.45|4310.98|4310.58|4311.6|4311.2|4310.48|4310.08|459
1643228800000|2022-01-26 20:26:40|4311.48|4311.08|4317.1|4316.7|4317.1|4316.7|4311.48|4311.08|1245
1643228810000|2022-01-26 20:26:50|4317.35|4316.95|4319.6|4319.2|4319.73|4319.33|4317.1|4316.7|1067
1643228820000|2022-01-26 20:27:00|4319.35|4318.95|4323.23|4322.83|4323.23|4322.83|4319.35|4318.95|2272
1643228830000|2022-01-26 20:27:10|4323.1|4322.7|4327.6|4327.2|4327.73|4327.33|4323.1|4322.7|1716
1643228840000|2022-01-26 20:27:20|4327.73|4327.33|4330.73|4330.33|4332.98|4332.58|4327.48|4327.08|2336
1643228850000|2022-01-26 20:27:30|4329.6|4329.2|4330.73|4330.33|4331.48|4331.08|4327.73|4327.33|2231
1643228860000|2022-01-26 20:27:40|4330.98|4330.58|4336.85|4336.45|4336.85|4336.45|4329.48|4329.08|1795
1643228870000|2022-01-26 20:27:50|4336.48|4336.08|4336.35|4335.95|4338.23|4337.83|4336.1|4335.7|1843
1643228880000|2022-01-26 20:28:00|4336.6|4336.2|4337.98|4337.58|4338.23|4337.83|4336.48|4336.08|1511
1643228890000|2022-01-26 20:28:10|4338.1|4337.7|4337.1|4336.7|4338.48|4338.08|4335.98|4335.58|2381
1643228900000|2022-01-26 20:28:20|4337.23|4336.83|4338.48|4338.08|4338.48|4338.08|4336.98|4336.58|1403
1643228910000|2022-01-26 20:28:30|4338.1|4337.7|4341.85|4341.45|4343.48|4343.08|4337.35|4336.95|1653
1643228920000|2022-01-26 20:28:40|4341.23|4340.83|4343.1|4342.7|4343.48|4343.08|4341.23|4340.83|1991
1643228930000|2022-01-26 20:28:50|4343.23|4342.83|4343.48|4343.08|4343.48|4343.08|4341.73|4341.33|1412
1643228940000|2022-01-26 20:29:00|4342.73|4342.33|4342.48|4342.08|4343.48|4343.08|4341.98|4341.58|1223
1643228950000|2022-01-26 20:29:10|4342.23|4341.83|4338.48|4338.08|4342.23|4341.83|4337.98|4337.58|1294
1643228960000|2022-01-26 20:29:20|4338.73|4338.33|4334.98|4334.58|4339.48|4339.08|4333.98|4333.58|1639
1643228970000|2022-01-26 20:29:30|4334.85|4334.45|4337.6|4337.2|4340.85|4340.45|4334.6|4334.2|1208
1643228980000|2022-01-26 20:29:40|4337.23|4336.83|4340.48|4340.08|4340.73|4340.33|4337.23|4336.83|708
1643228990000|2022-01-26 20:29:50|4341.1|4340.7|4343.48|4343.08|4343.48|4343.08|4340.23|4339.83|1112
1643229000000|2022-01-26 20:30:00|4343.23|4342.83|4338.48|4338.08|4343.48|4343.08|4338.48|4338.08|1564
1643229010000|2022-01-26 20:30:10|4338.23|4337.83|4337.48|4337.08|4339.98|4339.58|4336.6|4336.2|1142
1643229020000|2022-01-26 20:30:20|4337.35|4336.95|4338.98|4338.58|4341.1|4340.7|4335.98|4335.58|1037
1643229030000|2022-01-26 20:30:30|4339.35|4338.95|4345.35|4344.95|4345.48|4345.08|4339.1|4338.7|1613
1643229040000|2022-01-26 20:30:40|4344.98|4344.58|4348.48|4348.08|4348.48|4348.08|4344.98|4344.58|2173
1643229050000|2022-01-26 20:30:50|4347.48|4347.08|4348.23|4347.83|4348.48|4348.08|4347.23|4346.83|1236
1643229060000|2022-01-26 20:31:00|4348.1|4347.7|4345.85|4345.45|4348.35|4347.95|4345.23|4344.83|1625
1643229070000|2022-01-26 20:31:10|4345.98|4345.58|4347.73|4347.33|4348.48|4348.08|4344.85|4344.45|1238
1643229080000|2022-01-26 20:31:20|4347.85|4347.45|4348.35|4347.95|4348.48|4348.08|4347.85|4347.45|1657
1643229090000|2022-01-26 20:31:30|4347.73|4347.33|4342.85|4342.45|4347.73|4347.33|4342.85|4342.45|1637
1643229100000|2022-01-26 20:31:40|4342.98|4342.58|4342.98|4342.58|4343.1|4342.7|4341.85|4341.45|860
1643229110000|2022-01-26 20:31:50|4342.85|4342.45|4346.98|4346.58|4347.48|4347.08|4342.48|4342.08|966
1643229120000|2022-01-26 20:32:00|4347.23|4346.83|4345.23|4344.83|4347.48|4347.08|4344.35|4343.95|810
1643229130000|2022-01-26 20:32:10|4345.73|4345.33|4348.23|4347.83|4348.35|4347.95|4344.85|4344.45|850
1643229140000|2022-01-26 20:32:20|4348.35|4347.95|4347.98|4347.58|4348.48|4348.08|4347.73|4347.33|1563
1643229150000|2022-01-26 20:32:30|4348.23|4347.83|4348.48|4348.08|4348.48|4348.08|4347.1|4346.7|1767
1643229160000|2022-01-26 20:32:40|4348.35|4347.95|4346.23|4345.83|4348.48|4348.08|4346.23|4345.83|934
1643229170000|2022-01-26 20:32:50|4345.98|4345.58|4343.98|4343.58|4346.48|4346.08|4343.48|4343.08|998
1643229180000|2022-01-26 20:33:00|4343.85|4343.45|4343.23|4342.83|4344.73|4344.33|4342.35|4341.95|816
1643229190000|2022-01-26 20:33:10|4342.85|4342.45|4341.23|4340.83|4343.85|4343.45|4340.98|4340.58|1190
1643229200000|2022-01-26 20:33:20|4340.98|4340.58|4333.85|4333.45|4341.98|4341.58|4333.23|4332.83|1974
1643229210000|2022-01-26 20:33:30|4333.98|4333.58|4335.85|4335.45|4337.1|4336.7|4331.23|4330.83|2411
1643229220000|2022-01-26 20:33:40|4335.35|4334.95|4334.35|4333.95|4339.48|4339.08|4334.23|4333.83|902
1643229230000|2022-01-26 20:33:50|4333.73|4333.33|4334.85|4334.45|4335.35|4334.95|4333.23|4332.83|1102
1643229240000|2022-01-26 20:34:00|4334.73|4334.33|4333.23|4332.83|4335.85|4335.45|4331.48|4331.08|1930
1643229250000|2022-01-26 20:34:10|4333.1|4332.7|4334.23|4333.83|4336.1|4335.7|4333.1|4332.7|950
1643229260000|2022-01-26 20:34:20|4334.35|4333.95|4334.73|4334.33|4336.23|4335.83|4333.98|4333.58|1216
1643229270000|2022-01-26 20:34:30|4334.48|4334.08|4332.23|4331.83|4334.98|4334.58|4331.73|4331.33|650
1643229280000|2022-01-26 20:34:40|4332.6|4332.2|4331.6|4331.2|4332.85|4332.45|4330.48|4330.08|825
1643229290000|2022-01-26 20:34:50|4331.48|4331.08|4331.48|4331.08|4332.6|4332.2|4329.73|4329.33|1182
1643229300000|2022-01-26 20:35:00|4331.23|4330.83|4327.48|4327.08|4331.73|4331.33|4326.73|4326.33|1064
1643229310000|2022-01-26 20:35:10|4327.73|4327.33|4324.35|4323.95|4328.35|4327.95|4324.35|4323.95|834
1643229320000|2022-01-26 20:35:20|4324.1|4323.7|4321.35|4320.95|4324.73|4324.33|4319.98|4319.58|2178
1643229330000|2022-01-26 20:35:30|4321.48|4321.08|4323.6|4323.2|4324.48|4324.08|4319.98|4319.58|1582
1643229340000|2022-01-26 20:35:40|4323.48|4323.08|4325.1|4324.7|4325.6|4325.2|4323.1|4322.7|867
1643229350000|2022-01-26 20:35:50|4324.98|4324.58|4325.42|4325.02|4326.67|4326.27|4324.42|4324.02|731
1643229360000|2022-01-26 20:36:00|4325.05|4324.65|4326.85|4326.45|4326.85|4326.45|4322.92|4322.52|1167
1643229370000|2022-01-26 20:36:10|4326.97|4326.57|4332.47|4332.07|4333.47|4333.07|4326.47|4326.07|1558
1643229380000|2022-01-26 20:36:20|4332.97|4332.57|4335.22|4334.82|4335.97|4335.57|4332.35|4331.95|921
1643229390000|2022-01-26 20:36:30|4334.6|4334.2|4338.97|4338.57|4339.47|4339.07|4334.47|4334.07|1687
1643229400000|2022-01-26 20:36:40|4338.22|4337.82|4334.72|4334.32|4338.22|4337.82|4334.47|4334.07|1065
1643229410000|2022-01-26 20:36:50|4334.35|4333.95|4330.97|4330.57|4334.35|4333.95|4330.22|4329.82|1088
1643229420000|2022-01-26 20:37:00|4331.47|4331.07|4332.85|4332.45|4334.47|4334.07|4330.6|4330.2|761
1643229430000|2022-01-26 20:37:10|4332.72|4332.32|4331.72|4331.32|4334.35|4333.95|4331.47|4331.07|979
1643229440000|2022-01-26 20:37:20|4331.47|4331.07|4334.35|4333.95|4337.72|4337.32|4331.47|4331.07|1356
1643229450000|2022-01-26 20:37:30|4334.6|4334.2|4332.72|4332.32|4335.35|4334.95|4332.72|4332.32|668
1643229460000|2022-01-26 20:37:40|4332.6|4332.2|4331.22|4330.82|4332.6|4332.2|4329.72|4329.32|699
1643229470000|2022-01-26 20:37:50|4330.6|4330.2|4331.1|4330.7|4331.1|4330.7|4328.85|4328.45|748
1643229480000|2022-01-26 20:38:00|4330.35|4329.95|4329.47|4329.07|4330.97|4330.57|4328.22|4327.82|846
1643229490000|2022-01-26 20:38:10|4330.47|4330.07|4334.35|4333.95|4334.72|4334.32|4329.22|4328.82|913
1643229500000|2022-01-26 20:38:20|4334.1|4333.7|4337.35|4336.95|4338.1|4337.7|4334.1|4333.7|921
1643229510000|2022-01-26 20:38:30|4337.97|4337.57|4340.1|4339.7|4341.6|4341.2|4337.97|4337.57|1186
1643229520000|2022-01-26 20:38:40|4339.72|4339.32|4335.47|4335.07|4340.6|4340.2|4335.1|4334.7|936
1643229530000|2022-01-26 20:38:50|4334.72|4334.32|4336.97|4336.57|4336.97|4336.57|4333.1|4332.7|736
1643229540000|2022-01-26 20:39:00|4336.35|4335.95|4339.22|4338.82|4340.72|4340.32|4335.47|4335.07|1366
1643229550000|2022-01-26 20:39:10|4338.35|4337.95|4339.47|4339.07|4341.35|4340.95|4338.1|4337.7|660
1643229560000|2022-01-26 20:39:20|4338.1|4337.7|4338.6|4338.2|4339.35|4338.95|4336.22|4335.82|625
1643229570000|2022-01-26 20:39:30|4337.85|4337.45|4340.35|4339.95|4340.72|4340.32|4337.35|4336.95|751
1643229580000|2022-01-26 20:39:40|4339.97|4339.57|4336.72|4336.32|4339.97|4339.57|4335.72|4335.32|655
1643229590000|2022-01-26 20:39:50|4336.47|4336.07|4333.97|4333.57|4336.47|4336.07|4332.97|4332.57|849
1643229600000|2022-01-26 20:40:00|4334.97|4334.57|4332.47|4332.07|4334.97|4334.57|4330.85|4330.45|776
1643229610000|2022-01-26 20:40:10|4331.85|4331.45|4326.6|4326.2|4332.22|4331.82|4326.6|4326.2|902
1643229620000|2022-01-26 20:40:20|4326.85|4326.45|4328.97|4328.57|4330.97|4330.57|4326.72|4326.32|1218
1643229630000|2022-01-26 20:40:30|4329.1|4328.7|4334.35|4333.95|4334.35|4333.95|4328.85|4328.45|1123
1643229640000|2022-01-26 20:40:40|4334.22|4333.82|4335.47|4335.07|4336.6|4336.2|4333.97|4333.57|595
1643229650000|2022-01-26 20:40:50|4335.22|4334.82|4339.6|4339.2|4339.6|4339.2|4334.1|4333.7|876
1643229660000|2022-01-26 20:41:00|4339.47|4339.07|4342.47|4342.07|4342.6|4342.2|4339.1|4338.7|859
1643229670000|2022-01-26 20:41:10|4342.35|4341.95|4344.22|4343.82|4344.72|4344.32|4341.97|4341.57|1345
1643229680000|2022-01-26 20:41:20|4344.1|4343.7|4345.6|4345.2|4345.6|4345.2|4341.35|4340.95|1333
1643229690000|2022-01-26 20:41:30|4345.22|4344.82|4350.6|4350.2|4350.72|4350.32|4345.22|4344.82|2677
1643229700000|2022-01-26 20:41:40|4350.85|4350.45|4349.35|4348.95|4351.97|4351.57|4347.97|4347.57|1682
1643229710000|2022-01-26 20:41:50|4349.47|4349.07|4348.47|4348.07|4351.1|4350.7|4347.47|4347.07|1466
1643229720000|2022-01-26 20:42:00|4348.22|4347.82|4344.22|4343.82|4348.22|4347.82|4343.6|4343.2|1670
1643229730000|2022-01-26 20:42:10|4343.85|4343.45|4349.35|4348.95|4349.72|4349.32|4343.85|4343.45|867
1643229740000|2022-01-26 20:42:20|4348.47|4348.07|4347.22|4346.82|4349.1|4348.7|4347.1|4346.7|722
1643229750000|2022-01-26 20:42:30|4346.72|4346.32|4341.85|4341.45|4346.72|4346.32|4341.35|4340.95|1135
1643229760000|2022-01-26 20:42:40|4341.6|4341.2|4338.97|4338.57|4341.6|4341.2|4338.85|4338.45|1198
1643229770000|2022-01-26 20:42:50|4339.35|4338.95|4343.6|4343.2|4344.22|4343.82|4339.35|4338.95|872
1643229780000|2022-01-26 20:43:00|4343.1|4342.7|4339.22|4338.82|4343.1|4342.7|4338.35|4337.95|709
1643229790000|2022-01-26 20:43:10|4338.85|4338.45|4339.72|4339.32|4339.72|4339.32|4336.72|4336.32|808
1643229800000|2022-01-26 20:43:20|4338.97|4338.57|4343.22|4342.82|4343.35|4342.95|4337.35|4336.95|748
1643229810000|2022-01-26 20:43:30|4342.6|4342.2|4341.72|4341.32|4344.35|4343.95|4339.72|4339.32|1028
1643229820000|2022-01-26 20:43:40|4340.85|4340.45|4340.35|4339.95|4341.22|4340.82|4339.35|4338.95|749
1643229830000|2022-01-26 20:43:50|4340.1|4339.7|4342.72|4342.32|4343.6|4343.2|4339.97|4339.57|833
1643229840000|2022-01-26 20:44:00|4342.85|4342.45|4344.1|4343.7|4344.72|4344.32|4342.22|4341.82|852
1643229850000|2022-01-26 20:44:10|4343.35|4342.95|4337.85|4337.45|4343.35|4342.95|4337.85|4337.45|1019
1643229860000|2022-01-26 20:44:20|4337.97|4337.57|4336.72|4336.32|4339.1|4338.7|4336.72|4336.32|900
1643229870000|2022-01-26 20:44:30|4337.72|4337.32|4340.64|4340.24|4341.89|4341.49|4336.47|4336.07|886
1643229880000|2022-01-26 20:44:40|4340.51|4340.11|4342.1|4341.7|4342.1|4341.7|4338.76|4338.36|468
1643229890000|2022-01-26 20:44:50|4341.73|4341.33|4341.35|4340.95|4341.85|4341.45|4340.1|4339.7|595
1643229900000|2022-01-26 20:45:00|4341.23|4340.83|4337.35|4336.95|4341.23|4340.83|4337.35|4336.95|837
1643229910000|2022-01-26 20:45:10|4337.1|4336.7|4338.1|4337.7|4339.98|4339.58|4336.48|4336.08|1292
1643229920000|2022-01-26 20:45:20|4338.35|4337.95|4336.98|4336.58|4338.85|4338.45|4336.48|4336.08|673
1643229930000|2022-01-26 20:45:30|4336.85|4336.45|4339.1|4338.7|4339.1|4338.7|4335.48|4335.08|1932
1643229940000|2022-01-26 20:45:40|4338.85|4338.45|4338.35|4337.95|4339.73|4339.33|4336.6|4336.2|839
1643229950000|2022-01-26 20:45:50|4338.85|4338.45|4339.85|4339.45|4339.85|4339.45|4335.85|4335.45|1246
1643229960000|2022-01-26 20:46:00|4339.98|4339.58|4339.48|4339.08|4340.48|4340.08|4337.98|4337.58|715
1643229970000|2022-01-26 20:46:10|4339.6|4339.2|4344.98|4344.58|4345.98|4345.58|4339.6|4339.2|1532
1643229980000|2022-01-26 20:46:20|4345.1|4344.7|4345.6|4345.2|4346.85|4346.45|4344.6|4344.2|993
1643229990000|2022-01-26 20:46:30|4345.73|4345.33|4348.35|4347.95|4348.6|4348.2|4344.23|4343.83|1070
1643230000000|2022-01-26 20:46:40|4348.23|4347.83|4351.1|4350.7|4352.23|4351.83|4347.98|4347.58|1833
1643230010000|2022-01-26 20:46:50|4350.73|4350.33|4351.98|4351.58|4352.48|4352.08|4349.35|4348.95|1148
1643230020000|2022-01-26 20:47:00|4352.1|4351.7|4353.1|4352.7|4353.6|4353.2|4351.98|4351.58|1697
1643230030000|2022-01-26 20:47:10|4352.98|4352.58|4347.6|4347.2|4353.1|4352.7|4346.85|4346.45|1403
1643230040000|2022-01-26 20:47:20|4347.98|4347.58|4341.85|4341.45|4347.98|4347.58|4341.1|4340.7|1337
1643230050000|2022-01-26 20:47:30|4342.1|4341.7|4342.48|4342.08|4344.35|4343.95|4339.98|4339.58|1307
1643230060000|2022-01-26 20:47:40|4342.1|4341.7|4337.85|4337.45|4342.48|4342.08|4336.73|4336.33|1608
1643230070000|2022-01-26 20:47:50|4337.73|4337.33|4341.35|4340.95|4341.48|4341.08|4337.73|4337.33|1609
1643230080000|2022-01-26 20:48:00|4341.1|4340.7|4343.1|4342.7|4343.85|4343.45|4339.1|4338.7|1281
1643230090000|2022-01-26 20:48:10|4342.73|4342.33|4348.1|4347.7|4349.23|4348.83|4342.73|4342.33|1588
1643230100000|2022-01-26 20:48:20|4348.48|4348.08|4344.1|4343.7|4348.48|4348.08|4343.85|4343.45|880
1643230110000|2022-01-26 20:48:30|4343.1|4342.7|4338.35|4337.95|4343.1|4342.7|4338.1|4337.7|1087
1643230120000|2022-01-26 20:48:40|4337.85|4337.45|4333.23|4332.83|4338.1|4337.7|4333.23|4332.83|1355
1643230130000|2022-01-26 20:48:50|4332.98|4332.58|4334.1|4333.7|4334.35|4333.95|4329.23|4328.83|1355
1643230140000|2022-01-26 20:49:00|4334.73|4334.33|4333.73|4333.33|4335.85|4335.45|4332.98|4332.58|937
1643230150000|2022-01-26 20:49:10|4333.35|4332.95|4334.98|4334.58|4339.73|4339.33|4332.48|4332.08|1317
1643230160000|2022-01-26 20:49:20|4333.98|4333.58|4331.85|4331.45|4334.6|4334.2|4330.73|4330.33|924
1643230170000|2022-01-26 20:49:30|4331.1|4330.7|4331.1|4330.7|4333.6|4333.2|4330.98|4330.58|843
1643230180000|2022-01-26 20:49:40|4330.98|4330.58|4331.1|4330.7|4332.85|4332.45|4329.35|4328.95|1274
1643230190000|2022-01-26 20:49:50|4331.48|4331.08|4337.85|4337.45|4340.35|4339.95|4331.35|4330.95|2069
1643230200000|2022-01-26 20:50:00|4340.23|4339.83|4337.48|4337.08|4340.23|4339.83|4333.35|4332.95|2760
1643230210000|2022-01-26 20:50:10|4337.6|4337.2|4335.6|4335.2|4337.85|4337.45|4333.6|4333.2|1565
1643230220000|2022-01-26 20:50:20|4335.1|4334.7|4332.35|4331.95|4335.1|4334.7|4331.23|4330.83|1703
1643230230000|2022-01-26 20:50:30|4332.1|4331.7|4334.35|4333.95|4334.85|4334.45|4331.35|4330.95|987
1643230240000|2022-01-26 20:50:40|4334.23|4333.83|4330.98|4330.58|4335.23|4334.83|4330.73|4330.33|1023
1643230250000|2022-01-26 20:50:50|4329.98|4329.58|4333.85|4333.45|4334.48|4334.08|4329.98|4329.58|1397
1643230260000|2022-01-26 20:51:00|4334.1|4333.7|4336.48|4336.08|4336.85|4336.45|4333.73|4333.33|1417
1643230270000|2022-01-26 20:51:10|4336.73|4336.33|4336.6|4336.2|4337.73|4337.33|4335.1|4334.7|1240
1643230280000|2022-01-26 20:51:20|4336.73|4336.33|4337.85|4337.45|4338.48|4338.08|4335.98|4335.58|1007
1643230290000|2022-01-26 20:51:30|4338.1|4337.7|4334.85|4334.45|4338.85|4338.45|4333.98|4333.58|1256
1643230300000|2022-01-26 20:51:40|4335.23|4334.83|4332.48|4332.08|4335.35|4334.95|4332.23|4331.83|1607
1643230310000|2022-01-26 20:51:50|4332.35|4331.95|4333.85|4333.45|4335.23|4334.83|4331.6|4331.2|1221
1643230320000|2022-01-26 20:52:00|4333.98|4333.58|4333.85|4333.45|4335.1|4334.7|4332.73|4332.33|1045
1643230330000|2022-01-26 20:52:10|4334.1|4333.7|4337.48|4337.08|4338.35|4337.95|4333.35|4332.95|1663
1643230340000|2022-01-26 20:52:20|4336.98|4336.58|4336.98|4336.58|4338.6|4338.2|4336.48|4336.08|1136
1643230350000|2022-01-26 20:52:30|4336.73|4336.33|4335.98|4335.58|4336.73|4336.33|4334.1|4333.7|860
1643230360000|2022-01-26 20:52:40|4336.1|4335.7|4333.23|4332.83|4336.1|4335.7|4333.1|4332.7|825
1643230370000|2022-01-26 20:52:50|4333.1|4332.7|4332.1|4331.7|4333.98|4333.58|4331.6|4331.2|666
1643230380000|2022-01-26 20:53:00|4331.73|4331.33|4332.6|4332.2|4332.73|4332.33|4331.23|4330.83|887
1643230390000|2022-01-26 20:53:10|4333.23|4332.83|4335.35|4334.95|4335.6|4335.2|4333.23|4332.83|891
1643230400000|2022-01-26 20:53:20|4335.73|4335.33|4336.48|4336.08|4336.48|4336.08|4334.98|4334.58|909
1643230410000|2022-01-26 20:53:30|4336.23|4335.83|4335.23|4334.83|4336.23|4335.83|4333.73|4333.33|861
1643230420000|2022-01-26 20:53:40|4335.35|4334.95|4333.1|4332.7|4336.1|4335.7|4332.98|4332.58|908
1643230430000|2022-01-26 20:53:50|4332.98|4332.58|4336.1|4335.7|4336.23|4335.83|4332.98|4332.58|1026
1643230440000|2022-01-26 20:54:00|4338.48|4338.08|4338.35|4337.95|4338.73|4338.33|4336.85|4336.45|2051
1643230450000|2022-01-26 20:54:10|4337.6|4337.2|4344.48|4344.08|4344.48|4344.08|4337.23|4336.83|2170
1643230460000|2022-01-26 20:54:20|4344.85|4344.45|4342.23|4341.83|4346.1|4345.7|4342.23|4341.83|1508
1643230470000|2022-01-26 20:54:30|4341.23|4340.83|4341.6|4341.2|4343.23|4342.83|4340.85|4340.45|1260
1643230480000|2022-01-26 20:54:40|4341.85|4341.45|4353.6|4353.2|4353.73|4353.33|4341.85|4341.45|5417
1643230490000|2022-01-26 20:54:50|4353.35|4352.95|4355.6|4355.2|4356.73|4356.33|4352.85|4352.45|4139
1643230500000|2022-01-26 20:55:00|4353.35|4352.95|4355.23|4354.83|4355.23|4354.83|4351.85|4351.45|3125
1643230510000|2022-01-26 20:55:10|4355.35|4354.95|4357.35|4356.95|4359.73|4359.33|4354.98|4354.58|3118
1643230520000|2022-01-26 20:55:20|4357.85|4357.45|4352.73|4352.33|4359.23|4358.83|4351.35|4350.95|2171
1643230530000|2022-01-26 20:55:30|4352.85|4352.45|4350.98|4350.58|4355.23|4354.83|4350.98|4350.58|1426
1643230540000|2022-01-26 20:55:40|4351.48|4351.08|4346.98|4346.58|4352.23|4351.83|4346.98|4346.58|1306
1643230550000|2022-01-26 20:55:50|4347.85|4347.45|4343.73|4343.33|4347.85|4347.45|4343.48|4343.08|1724
1643230560000|2022-01-26 20:56:00|4344.1|4343.7|4349.6|4349.2|4351.1|4350.7|4344.1|4343.7|1653
1643230570000|2022-01-26 20:56:10|4349.85|4349.45|4347.85|4347.45|4351.6|4351.2|4347.85|4347.45|1195
1643230580000|2022-01-26 20:56:20|4347.35|4346.95|4341.23|4340.83|4347.35|4346.95|4339.98|4339.58|2186
1643230590000|2022-01-26 20:56:30|4340.85|4340.45|4342.1|4341.7|4342.98|4342.58|4337.98|4337.58|2269
1643230600000|2022-01-26 20:56:40|4341.6|4341.2|4340.73|4340.33|4341.85|4341.45|4339.35|4338.95|1230
1643230610000|2022-01-26 20:56:50|4340.48|4340.08|4340.35|4339.95|4341.73|4341.33|4338.85|4338.45|1317
1643230620000|2022-01-26 20:57:00|4340.1|4339.7|4341.85|4341.45|4342.98|4342.58|4338.98|4338.58|1640
1643230630000|2022-01-26 20:57:10|4341.73|4341.33|4341.6|4341.2|4344.1|4343.7|4341.23|4340.83|1773
1643230640000|2022-01-26 20:57:20|4341.73|4341.33|4346.23|4345.83|4346.6|4346.2|4341.48|4341.08|1421
1643230650000|2022-01-26 20:57:30|4346.48|4346.08|4343.6|4343.2|4346.73|4346.33|4342.6|4342.2|1505
1643230660000|2022-01-26 20:57:40|4343.73|4343.33|4346.73|4346.33|4347.98|4347.58|4343.73|4343.33|1881
1643230670000|2022-01-26 20:57:50|4346.85|4346.45|4348.23|4347.83|4349.48|4349.08|4346.35|4345.95|1820
1643230680000|2022-01-26 20:58:00|4348.35|4347.95|4346.6|4346.2|4349.98|4349.58|4346.23|4345.83|2481
1643230690000|2022-01-26 20:58:10|4347.23|4346.83|4347.6|4347.2|4347.85|4347.45|4345.35|4344.95|1712
1643230700000|2022-01-26 20:58:20|4347.73|4347.33|4346.73|4346.33|4348.73|4348.33|4345.73|4345.33|1575
1643230710000|2022-01-26 20:58:30|4346.1|4345.7|4345.1|4344.7|4347.35|4346.95|4344.48|4344.08|1829
1643230720000|2022-01-26 20:58:40|4345.23|4344.83|4345.73|4345.33|4346.48|4346.08|4343.85|4343.45|2115
1643230730000|2022-01-26 20:58:50|4346.23|4345.83|4349.35|4348.95|4349.48|4349.08|4346.1|4345.7|3261
1643230740000|2022-01-26 20:59:00|4348.85|4348.45|4351.23|4350.83|4351.23|4350.83|4347.98|4347.58|4937
1643230750000|2022-01-26 20:59:10|4351.48|4351.08|4355.1|4354.7|4355.1|4354.7|4350.48|4350.08|3983
1643230760000|2022-01-26 20:59:20|4355.35|4354.95|4356.23|4355.83|4356.48|4356.08|4354.48|4354.08|3842
1643230770000|2022-01-26 20:59:30|4355.6|4355.2|4352.73|4352.33|4355.73|4355.33|4352.6|4352.2|8682
1643230780000|2022-01-26 20:59:40|4352.48|4352.08|4351.48|4351.08|4355.48|4355.08|4351.48|4351.08|9368
1643230790000|2022-01-26 20:59:50|4352.35|4351.95|4349.35|4348.95|4352.35|4351.95|4344.73|4344.33|27185
1643230800000|2022-01-26 21:00:00|4349.07|4348.67|4344.3|4343.7|4349.17|4348.67|4344.3|4343.7|13240
1643230810000|2022-01-26 21:00:10|4343.8|4343.2|4347.3|4346.7|4347.67|4347.07|4343.42|4342.82|2898
1643230820000|2022-01-26 21:00:20|4347.42|4346.82|4345.92|4345.32|4347.8|4347.2|4345.05|4344.45|1684
1643230830000|2022-01-26 21:00:30|4346.05|4345.45|4347.3|4346.7|4348.05|4347.45|4345.05|4344.45|1304
1643230840000|2022-01-26 21:00:40|4347.05|4346.45|4349.17|4348.57|4349.3|4348.7|4347.05|4346.45|1386
1643230850000|2022-01-26 21:00:50|4349.42|4348.82|4347.92|4347.32|4351.05|4350.45|4347.67|4347.07|1920
1643230860000|2022-01-26 21:01:00|4348.05|4347.45|4345.42|4344.82|4348.05|4347.45|4345.3|4344.7|1134
1643230870000|2022-01-26 21:01:10|4345.55|4344.95|4345.17|4344.57|4347.67|4347.07|4344.8|4344.2|1061
1643230880000|2022-01-26 21:01:20|4344.05|4343.45|4344.67|4344.07|4345.8|4345.2|4342.8|4342.2|1109
1643230890000|2022-01-26 21:01:30|4344.55|4343.95|4345.8|4345.2|4347.05|4346.45|4344.3|4343.7|868
1643230900000|2022-01-26 21:01:40|4345.42|4344.82|4345.3|4344.7|4346.92|4346.32|4344.67|4344.07|460
1643230910000|2022-01-26 21:01:50|4345.42|4344.82|4343.05|4342.45|4345.67|4345.07|4343.05|4342.45|745
1643230920000|2022-01-26 21:02:00|4343.17|4342.57|4343.17|4342.57|4343.8|4343.2|4342.3|4341.7|852
1643230930000|2022-01-26 21:02:10|4343.42|4342.82|4343.92|4343.32|4343.92|4343.32|4343.3|4342.7|352
1643230940000|2022-01-26 21:02:20|4344.05|4343.45|4344.05|4343.45|4344.17|4343.57|4343.42|4342.82|578
1643230950000|2022-01-26 21:02:30|4344.17|4343.57|4344.3|4343.7|4345.17|4344.57|4343.8|4343.2|737
1643230960000|2022-01-26 21:02:40|4344.17|4343.57|4345.3|4344.7|4345.3|4344.7|4344.05|4343.45|360
1643230970000|2022-01-26 21:02:50|4345.55|4344.95|4346.05|4345.45|4346.17|4345.57|4345.3|4344.7|355
1643230980000|2022-01-26 21:03:00|4346.3|4345.7|4348.05|4347.45|4348.3|4347.7|4346.3|4345.7|434
1643230990000|2022-01-26 21:03:10|4347.8|4347.2|4347.67|4347.07|4348.55|4347.95|4347.55|4346.95|577
1643231000000|2022-01-26 21:03:20|4347.92|4347.32|4346.67|4346.07|4347.92|4347.32|4346.17|4345.57|522
1643231010000|2022-01-26 21:03:30|4346.8|4346.2|4346.55|4345.95|4347.05|4346.45|4345.42|4344.82|379
1643231020000|2022-01-26 21:03:40|4346.8|4346.2|4346.17|4345.57|4346.8|4346.2|4345.3|4344.7|422
1643231030000|2022-01-26 21:03:50|4346.3|4345.7|4346.05|4345.45|4346.8|4346.2|4346.05|4345.45|305
1643231040000|2022-01-26 21:04:00|4346.3|4345.7|4346.55|4345.95|4346.55|4345.95|4344.8|4344.2|478
1643231050000|2022-01-26 21:04:10|4346.42|4345.82|4347.05|4346.45|4348.05|4347.45|4346.3|4345.7|736
1643231060000|2022-01-26 21:04:20|4347.17|4346.57|4346.3|4345.7|4347.17|4346.57|4345.92|4345.32|391
1643231070000|2022-01-26 21:04:30|4346.42|4345.82|4347.05|4346.45|4347.42|4346.82|4346.42|4345.82|393
1643231080000|2022-01-26 21:04:40|4347.17|4346.57|4346.05|4345.45|4347.3|4346.7|4345.8|4345.2|401
1643231090000|2022-01-26 21:04:50|4346.42|4345.82|4348.05|4347.45|4348.3|4347.7|4346.42|4345.82|1032
1643231100000|2022-01-26 21:05:00|4348.3|4347.7|4347.42|4346.82|4348.55|4347.95|4346.55|4345.95|1283
1643231110000|2022-01-26 21:05:10|4347.55|4346.95|4346.92|4346.32|4348.3|4347.7|4346.55|4345.95|762
1643231120000|2022-01-26 21:05:20|4347.17|4346.57|4348.05|4347.45|4348.05|4347.45|4347.05|4346.45|446
1643231130000|2022-01-26 21:05:30|4348.17|4347.57|4351.3|4350.7|4351.67|4351.07|4348.17|4347.57|812
1643231140000|2022-01-26 21:05:40|4352.3|4351.7|4350.3|4349.7|4353.55|4352.95|4350.3|4349.7|909
1643231150000|2022-01-26 21:05:50|4350.05|4349.45|4344.8|4344.2|4350.05|4349.45|4344.8|4344.2|1154
1643231160000|2022-01-26 21:06:00|4344.92|4344.32|4343.8|4343.2|4345.05|4344.45|4343.17|4342.57|974
1643231170000|2022-01-26 21:06:10|4343.05|4342.45|4343.05|4342.45|4344.55|4343.95|4342.3|4341.7|688
1643231180000|2022-01-26 21:06:20|4342.42|4341.82|4341.92|4341.32|4343.3|4342.7|4341.92|4341.32|513
1643231190000|2022-01-26 21:06:30|4341.8|4341.2|4341.3|4340.7|4342.3|4341.7|4341.05|4340.45|744
1643231200000|2022-01-26 21:06:40|4341.05|4340.45|4341.55|4340.95|4342.05|4341.45|4340.8|4340.2|411
1643231210000|2022-01-26 21:06:50|4341.67|4341.07|4344.3|4343.7|4345.05|4344.45|4341.55|4340.95|618
1643231220000|2022-01-26 21:07:00|4344.42|4343.82|4343.3|4342.7|4344.67|4344.07|4342.3|4341.7|533
1643231230000|2022-01-26 21:07:10|4343.05|4342.45|4343.42|4342.82|4344.3|4343.7|4342.05|4341.45|488
1643231240000|2022-01-26 21:07:20|4343.3|4342.7|4342.8|4342.2|4343.42|4342.82|4341.05|4340.45|356
1643231250000|2022-01-26 21:07:30|4342.3|4341.7|4340.17|4339.57|4343.3|4342.7|4339.17|4338.57|710
1643231260000|2022-01-26 21:07:40|4340.05|4339.45|4341.55|4340.95|4342.05|4341.45|4340.05|4339.45|291
1643231270000|2022-01-26 21:07:50|4341.3|4340.7|4340.8|4340.2|4341.55|4340.95|4340.55|4339.95|247
1643231280000|2022-01-26 21:08:00|4340.67|4340.07|4344.17|4343.57|4346.3|4345.7|4340.67|4340.07|501
1643231290000|2022-01-26 21:08:10|4343.3|4342.7|4342.92|4342.32|4343.92|4343.32|4342.3|4341.7|287
1643231300000|2022-01-26 21:08:20|4342.8|4342.2|4341.67|4341.07|4342.92|4342.32|4341.42|4340.82|235
1643231310000|2022-01-26 21:08:30|4341.42|4340.82|4342.55|4341.95|4343.3|4342.7|4341.42|4340.82|225
1643231320000|2022-01-26 21:08:40|4342.42|4341.82|4343.05|4342.45|4344.3|4343.7|4342.42|4341.82|462
1643231330000|2022-01-26 21:08:50|4342.8|4342.2|4340.92|4340.32|4343.05|4342.45|4340.92|4340.32|162
1643231340000|2022-01-26 21:09:00|4341.8|4341.2|4341.92|4341.32|4342.3|4341.7|4340.8|4340.2|346
1643231350000|2022-01-26 21:09:10|4342.05|4341.45|4341.8|4341.2|4342.8|4342.2|4341.55|4340.95|141
1643231360000|2022-01-26 21:09:20|4341.92|4341.32|4346.3|4345.7|4346.3|4345.7|4341.8|4341.2|351
1643231370000|2022-01-26 21:09:30|4346.55|4345.95|4343.55|4342.95|4346.55|4345.95|4343.55|4342.95|336
1643231380000|2022-01-26 21:09:40|4343.8|4343.2|4343.05|4342.45|4343.92|4343.32|4342.67|4342.07|379
1643231390000|2022-01-26 21:09:50|4342.92|4342.32|4342.05|4341.45|4343.42|4342.82|4342.05|4341.45|236
1643231400000|2022-01-26 21:10:00|4341.67|4341.07|4340.8|4340.2|4341.67|4341.07|4340.42|4339.82|397
1643231410000|2022-01-26 21:10:10|4340.67|4340.07|4341.05|4340.45|4341.3|4340.7|4340.67|4340.07|231
1643231420000|2022-01-26 21:10:20|4341.17|4340.57|4341.8|4341.2|4342.05|4341.45|4341.05|4340.45|300
1643231430000|2022-01-26 21:10:30|4341.92|4341.32|4341.05|4340.45|4341.92|4341.32|4340.8|4340.2|248
1643231440000|2022-01-26 21:10:40|4341.55|4340.95|4341.05|4340.45|4341.55|4340.95|4341.05|4340.45|141
1643231450000|2022-01-26 21:10:50|4340.8|4340.2|4341.05|4340.45|4341.05|4340.45|4340.3|4339.7|178
1643231460000|2022-01-26 21:11:00|4341.17|4340.57|4340.3|4339.7|4341.3|4340.7|4340.3|4339.7|177
1643231470000|2022-01-26 21:11:10|4340.42|4339.82|4340.92|4340.32|4340.92|4340.32|4340.3|4339.7|286
1643231480000|2022-01-26 21:11:20|4340.8|4340.2|4340.3|4339.7|4341.3|4340.7|4340.3|4339.7|122
1643231490000|2022-01-26 21:11:30|4339.8|4339.2|4339.05|4338.45|4340.17|4339.57|4339.05|4338.45|501
1643231500000|2022-01-26 21:11:40|4339.3|4338.7|4339.3|4338.7|4340.05|4339.45|4339.3|4338.7|233
1643231510000|2022-01-26 21:11:50|4339.17|4338.57|4339.55|4338.95|4339.8|4339.2|4339.05|4338.45|212
1643231520000|2022-01-26 21:12:00|4339.67|4339.07|4339.3|4338.7|4340.8|4340.2|4339.05|4338.45|440
1643231530000|2022-01-26 21:12:10|4339.05|4338.45|4337.42|4336.82|4339.05|4338.45|4337.42|4336.82|446
1643231540000|2022-01-26 21:12:20|4337.3|4336.7|4335.92|4335.32|4337.3|4336.7|4335.8|4335.2|553
1643231550000|2022-01-26 21:12:30|4335.8|4335.2|4336.3|4335.7|4336.3|4335.7|4335.55|4334.95|300
1643231560000|2022-01-26 21:12:40|4336.55|4335.95|4336.55|4335.95|4336.67|4336.07|4335.92|4335.32|330
1643231570000|2022-01-26 21:12:50|4336.67|4336.07|4338.05|4337.45|4338.55|4337.95|4336.67|4336.07|330
1643231580000|2022-01-26 21:13:00|4337.8|4337.2|4337.05|4336.45|4338.8|4338.2|4337.05|4336.45|466
1643231590000|2022-01-26 21:13:10|4336.8|4336.2|4338.67|4338.07|4338.67|4338.07|4336.42|4335.82|263
1643231600000|2022-01-26 21:13:20|4338.8|4338.2|4339.42|4338.82|4340.05|4339.45|4338.55|4337.95|335
1643231610000|2022-01-26 21:13:30|4339.55|4338.95|4340.8|4340.2|4341.05|4340.45|4339.55|4338.95|382
1643231620000|2022-01-26 21:13:40|4341.05|4340.45|4340.8|4340.2|4341.55|4340.95|4339.67|4339.07|307
1643231630000|2022-01-26 21:13:50|4340.55|4339.95|4339.3|4338.7|4341.05|4340.45|4338.3|4337.7|414
1643231640000|2022-01-26 21:14:00|4339.05|4338.45|4337.67|4337.07|4339.92|4339.32|4337.3|4336.7|308
1643231650000|2022-01-26 21:14:10|4337.55|4336.95|4336.8|4336.2|4338.05|4337.45|4336.17|4335.57|362
1643231660000|2022-01-26 21:14:20|4337.05|4336.45|4337.55|4336.95|4338.42|4337.82|4336.55|4335.95|278
1643231670000|2022-01-26 21:14:30|4337.67|4337.07|4339.05|4338.45|4339.67|4339.07|4337.55|4336.95|600
1643231680000|2022-01-26 21:14:40|4339.8|4339.2|4338.42|4337.82|4339.8|4339.2|4337.55|4336.95|346
1643231690000|2022-01-26 21:14:50|4338.3|4337.7|4337.8|4337.2|4339.8|4339.2|4337.55|4336.95|348
1643231700000|2022-01-26 21:15:00|4338.3|4337.7|4338.42|4337.82|4338.55|4337.95|4337.55|4336.95|177
1643231710000|2022-01-26 21:15:10|4338.3|4337.7|4340.8|4340.2|4340.8|4340.2|4338.3|4337.7|185
1643231720000|2022-01-26 21:15:20|4340.67|4340.07|4340.42|4339.82|4341.05|4340.45|4340.3|4339.7|105
1643231730000|2022-01-26 21:15:30|4340.55|4339.95|4341.17|4340.57|4341.3|4340.7|4340.55|4339.95|94
1643231740000|2022-01-26 21:15:40|4341.3|4340.7|4341.3|4340.7|4341.3|4340.7|4340.55|4339.95|49
1643231750000|2022-01-26 21:15:50|4341.55|4340.95|4342.17|4341.57|4342.17|4341.57|4341.42|4340.82|135
1643231760000|2022-01-26 21:16:00|4342.55|4341.95|4341.8|4341.2|4342.55|4341.95|4341.55|4340.95|169
1643231770000|2022-01-26 21:16:10|4341.92|4341.32|4340.17|4339.57|4342.05|4341.45|4340.17|4339.57|67
1643231780000|2022-01-26 21:16:20|4339.92|4339.32|4339.17|4338.57|4339.92|4339.32|4339.05|4338.45|58
1643231790000|2022-01-26 21:16:30|4339.3|4338.7|4338.3|4337.7|4339.3|4338.7|4338.05|4337.45|129
1643231800000|2022-01-26 21:16:40|4338.42|4337.82|4337.8|4337.2|4338.55|4337.95|4337.8|4337.2|167
1643231810000|2022-01-26 21:16:50|4337.55|4336.95|4337.17|4336.57|4337.55|4336.95|4336.67|4336.07|142
1643231820000|2022-01-26 21:17:00|4337.42|4336.82|4337.42|4336.82|4338.17|4337.57|4336.92|4336.32|133
1643231830000|2022-01-26 21:17:10|4337.67|4337.07|4340.05|4339.45|4340.17|4339.57|4337.3|4336.7|206
1643231840000|2022-01-26 21:17:20|4340.17|4339.57|4342.8|4342.2|4342.8|4342.2|4340.17|4339.57|134
1643231850000|2022-01-26 21:17:30|4343.05|4342.45|4342.55|4341.95|4343.67|4343.07|4342.17|4341.57|203
1643231860000|2022-01-26 21:17:40|4342.42|4341.82|4342.55|4341.95|4342.55|4341.95|4341.92|4341.32|85
1643231870000|2022-01-26 21:17:50|4342.3|4341.7|4343.8|4343.2|4343.8|4343.2|4341.92|4341.32|131
1643231880000|2022-01-26 21:18:00|4343.42|4342.82|4342.42|4341.82|4343.55|4342.95|4342.42|4341.82|62
1643231890000|2022-01-26 21:18:10|4342.17|4341.57|4343.17|4342.57|4343.17|4342.57|4341.92|4341.32|64
1643231900000|2022-01-26 21:18:20|4343.05|4342.45|4342.8|4342.2|4343.92|4343.32|4342.8|4342.2|88
1643231910000|2022-01-26 21:18:30|4343.3|4342.7|4342.3|4341.7|4343.67|4343.07|4341.55|4340.95|159
1643231920000|2022-01-26 21:18:40|4342.42|4341.82|4342.67|4342.07|4343.17|4342.57|4342.42|4341.82|19
1643231930000|2022-01-26 21:18:50|4342.42|4341.82|4341.55|4340.95|4342.42|4341.82|4341.55|4340.95|29
1643231940000|2022-01-26 21:19:00|4341.8|4341.2|4342.17|4341.57|4342.55|4341.95|4341.05|4340.45|116
1643231950000|2022-01-26 21:19:10|4342.05|4341.45|4341.3|4340.7|4342.17|4341.57|4341.3|4340.7|29
1643231960000|2022-01-26 21:19:20|4341.05|4340.45|4341.55|4340.95|4341.55|4340.95|4341.05|4340.45|17
1643231970000|2022-01-26 21:19:30|4341.42|4340.82|4341.8|4341.2|4341.8|4341.2|4341.3|4340.7|61
1643231980000|2022-01-26 21:19:40|4341.67|4341.07|4341.05|4340.45|4341.8|4341.2|4341.05|4340.45|26
1643231990000|2022-01-26 21:19:50|4341.3|4340.7|4342.42|4341.82|4342.42|4341.82|4341.3|4340.7|49
1643232000000|2022-01-26 21:20:00|4342.17|4341.57|4341.17|4340.57|4342.17|4341.57|4340.55|4339.95|111
1643232010000|2022-01-26 21:20:10|4341.3|4340.7|4341.55|4340.95|4341.55|4340.95|4340.8|4340.2|46
1643232020000|2022-01-26 21:20:20|4341.67|4341.07|4342.8|4342.2|4342.8|4342.2|4341.67|4341.07|42
1643232030000|2022-01-26 21:20:30|4342.92|4342.32|4342.55|4341.95|4342.92|4342.32|4342.3|4341.7|26
1643232040000|2022-01-26 21:20:40|4342.67|4342.07|4342.05|4341.45|4342.67|4342.07|4342.05|4341.45|33
1643232050000|2022-01-26 21:20:50|4341.92|4341.32|4341.8|4341.2|4342.3|4341.7|4341.8|4341.2|13
1643232060000|2022-01-26 21:21:00|4341.92|4341.32|4342.8|4342.2|4342.8|4342.2|4341.92|4341.32|43
1643232070000|2022-01-26 21:21:10|4342.67|4342.07|4342.8|4342.2|4342.8|4342.2|4342.05|4341.45|24
1643232080000|2022-01-26 21:21:20|4342.92|4342.32|4342.42|4341.82|4343.3|4342.7|4341.8|4341.2|93
1643232090000|2022-01-26 21:21:30|4342.55|4341.95|4342.05|4341.45|4342.55|4341.95|4342.05|4341.45|12
1643232100000|2022-01-26 21:21:40|4341.8|4341.2|4341.55|4340.95|4341.8|4341.2|4341.3|4340.7|86
1643232110000|2022-01-26 21:21:50|4342.05|4341.45|4342.17|4341.57|4342.3|4341.7|4342.05|4341.45|24
1643232120000|2022-01-26 21:22:00|4342.42|4341.82|4343.55|4342.95|4343.55|4342.95|4342.42|4341.82|46
1643232130000|2022-01-26 21:22:10|4344.05|4343.45|4343.42|4342.82|4344.3|4343.7|4343.3|4342.7|62
1643232140000|2022-01-26 21:22:20|4342.3|4341.7|4342.3|4341.7|4342.3|4341.7|4341.92|4341.32|57
1643232150000|2022-01-26 21:22:30|4342.17|4341.57|4342.42|4341.82|4342.55|4341.95|4342.05|4341.45|38
1643232160000|2022-01-26 21:22:40|4342.3|4341.7|4342.05|4341.45|4342.42|4341.82|4341.3|4340.7|87
1643232170000|2022-01-26 21:22:50|4341.92|4341.32|4343.67|4343.07|4343.67|4343.07|4341.92|4341.32|59
1643232180000|2022-01-26 21:23:00|4343.55|4342.95|4342.67|4342.07|4343.67|4343.07|4342.67|4342.07|89
1643232190000|2022-01-26 21:23:10|4342.55|4341.95|4342.92|4342.32|4343.17|4342.57|4342.55|4341.95|18
1643232200000|2022-01-26 21:23:20|4343.05|4342.45|4342.3|4341.7|4343.05|4342.45|4342.3|4341.7|23
1643232210000|2022-01-26 21:23:30|4342.67|4342.07|4341.92|4341.32|4342.67|4342.07|4341.92|4341.32|67
1643232220000|2022-01-26 21:23:40|4342.05|4341.45|4341.8|4341.2|4342.42|4341.82|4341.3|4340.7|30
1643232230000|2022-01-26 21:23:50|4341.67|4341.07|4340.3|4339.7|4341.8|4341.2|4340.3|4339.7|71
1643232240000|2022-01-26 21:24:00|4340.42|4339.82|4339.55|4338.95|4340.55|4339.95|4339.3|4338.7|61
1643232250000|2022-01-26 21:24:10|4339.8|4339.2|4339.55|4338.95|4339.8|4339.2|4339.05|4338.45|194
1643232260000|2022-01-26 21:24:20|4340.55|4339.95|4340.92|4340.32|4341.17|4340.57|4340.55|4339.95|92
1643232270000|2022-01-26 21:24:30|4341.17|4340.57|4341.8|4341.2|4342.05|4341.45|4341.17|4340.57|61
1643232280000|2022-01-26 21:24:40|4341.92|4341.32|4341.55|4340.95|4342.42|4341.82|4341.3|4340.7|48
1643232290000|2022-01-26 21:24:50|4341.42|4340.82|4342.17|4341.57|4342.17|4341.57|4341.42|4340.82|49
1643232300000|2022-01-26 21:25:00|4341.92|4341.32|4341.92|4341.32|4342.05|4341.45|4341.3|4340.7|75
1643232310000|2022-01-26 21:25:10|4342.05|4341.45|4341.92|4341.32|4342.17|4341.57|4341.05|4340.45|101
1643232320000|2022-01-26 21:25:20|4342.05|4341.45|4341.55|4340.95|4342.05|4341.45|4341.55|4340.95|52
1643232330000|2022-01-26 21:25:30|4341.3|4340.7|4341.42|4340.82|4341.55|4340.95|4341.17|4340.57|37
1643232340000|2022-01-26 21:25:40|4341.67|4341.07|4342.42|4341.82|4342.55|4341.95|4341.67|4341.07|16
1643232350000|2022-01-26 21:25:50|4342.05|4341.45|4341.3|4340.7|4342.17|4341.57|4341.3|4340.7|16
1643232360000|2022-01-26 21:26:00|4341.17|4340.57|4340.8|4340.2|4341.42|4340.82|4340.67|4340.07|20
1643232370000|2022-01-26 21:26:10|4340.67|4340.07|4342.67|4342.07|4342.67|4342.07|4340.05|4339.45|75
1643232380000|2022-01-26 21:26:20|4341.17|4340.57|4342.05|4341.45|4342.17|4341.57|4341.05|4340.45|59
1643232390000|2022-01-26 21:26:30|4341.67|4341.07|4342.3|4341.7|4342.3|4341.7|4341.55|4340.95|64
1643232400000|2022-01-26 21:26:40|4342.42|4341.82|4342.92|4342.32|4343.55|4342.95|4342.42|4341.82|48
1643232410000|2022-01-26 21:26:50|4343.17|4342.57|4343.55|4342.95|4343.92|4343.32|4342.8|4342.2|45
1643232420000|2022-01-26 21:27:00|4343.8|4343.2|4343.17|4342.57|4343.92|4343.32|4342.42|4341.82|104
1643232430000|2022-01-26 21:27:10|4343.3|4342.7|4343.55|4342.95|4343.55|4342.95|4343.17|4342.57|51
1643232440000|2022-01-26 21:27:20|4343.67|4343.07|4343.55|4342.95|4343.92|4343.32|4343.55|4342.95|26
1643232450000|2022-01-26 21:27:30|4343.67|4343.07|4344.05|4343.45|4344.05|4343.45|4343.67|4343.07|23
1643232460000|2022-01-26 21:27:40|4344.3|4343.7|4344.55|4343.95|4344.55|4343.95|4344.3|4343.7|19
1643232470000|2022-01-26 21:27:50|4344.8|4344.2|4344.67|4344.07|4344.8|4344.2|4344.3|4343.7|169
1643232480000|2022-01-26 21:28:00|4344.42|4343.82|4344.3|4343.7|4344.55|4343.95|4343.8|4343.2|62
1643232490000|2022-01-26 21:28:10|4344.8|4344.2|4344.55|4343.95|4344.8|4344.2|4344.17|4343.57|84
1643232500000|2022-01-26 21:28:20|4344.3|4343.7|4344.55|4343.95|4344.55|4343.95|4344.3|4343.7|13
1643232510000|2022-01-26 21:28:30|4344.3|4343.7|4343.92|4343.32|4344.55|4343.95|4343.92|4343.32|42
1643232520000|2022-01-26 21:28:40|4343.8|4343.2|4343.42|4342.82|4343.8|4343.2|4342.92|4342.32|194
1643232530000|2022-01-26 21:28:50|4343.3|4342.7|4343.42|4342.82|4343.55|4342.95|4343.3|4342.7|20
1643232540000|2022-01-26 21:29:00|4343.17|4342.57|4342.3|4341.7|4343.42|4342.82|4342.3|4341.7|66
1643232550000|2022-01-26 21:29:10|4342.05|4341.45|4342.67|4342.07|4342.8|4342.2|4341.8|4341.2|69
1643232560000|2022-01-26 21:29:20|4342.55|4341.95|4342.67|4342.07|4343.17|4342.57|4342.55|4341.95|45
1643232570000|2022-01-26 21:29:30|4341.8|4341.2|4342.17|4341.57|4342.17|4341.57|4341.8|4341.2|26
1643232580000|2022-01-26 21:29:40|4342.42|4341.82|4343.55|4342.95|4343.55|4342.95|4342.42|4341.82|39
1643232590000|2022-01-26 21:29:50|4343.42|4342.82|4343.92|4343.32|4343.92|4343.32|4343.42|4342.82|17
1643232600000|2022-01-26 21:30:00|4343.67|4343.07|4342.67|4342.07|4344.05|4343.45|4342.67|4342.07|59
1643232610000|2022-01-26 21:30:10|4342.55|4341.95|4342.67|4342.07|4343.05|4342.45|4342.42|4341.82|63
1643232620000|2022-01-26 21:30:20|4342.8|4342.2|4343.17|4342.57|4343.17|4342.57|4342.8|4342.2|4
1643232630000|2022-01-26 21:30:30|4343.3|4342.7|4343.55|4342.95|4343.8|4343.2|4343.3|4342.7|54
1643232640000|2022-01-26 21:30:40|4343.67|4343.07|4343.3|4342.7|4343.67|4343.07|4343.05|4342.45|69
1643232650000|2022-01-26 21:30:50|4343.42|4342.82|4342.92|4342.32|4343.55|4342.95|4342.8|4342.2|52
1643232660000|2022-01-26 21:31:00|4343.3|4342.7|4342.67|4342.07|4343.55|4342.95|4342.67|4342.07|51
1643232670000|2022-01-26 21:31:10|4341.55|4340.95|4342.05|4341.45|4342.05|4341.45|4341.42|4340.82|155
1643232680000|2022-01-26 21:31:20|4342.17|4341.57|4342.55|4341.95|4342.55|4341.95|4342.05|4341.45|24
1643232690000|2022-01-26 21:31:30|4343.05|4342.45|4343.42|4342.82|4343.55|4342.95|4343.05|4342.45|27
1643232700000|2022-01-26 21:31:40|4343.05|4342.45|4343.05|4342.45|4343.55|4342.95|4343.05|4342.45|38
1643232710000|2022-01-26 21:31:50|4342.92|4342.32|4342.55|4341.95|4342.92|4342.32|4342.55|4341.95|46
1643232720000|2022-01-26 21:32:00|4342.42|4341.82|4342.55|4341.95|4342.55|4341.95|4342.3|4341.7|18
1643232730000|2022-01-26 21:32:10|4342.8|4342.2|4342.55|4341.95|4342.8|4342.2|4342.55|4341.95|32
1643232740000|2022-01-26 21:32:20|4342.67|4342.07|4342.3|4341.7|4342.8|4342.2|4342.3|4341.7|14
1643232750000|2022-01-26 21:32:30|4342.42|4341.82|4342.55|4341.95|4342.55|4341.95|4342.42|4341.82|21
1643232760000|2022-01-26 21:32:40|4342.8|4342.2|4342.8|4342.2|4343.05|4342.45|4342.67|4342.07|8
1643232770000|2022-01-26 21:32:50|4342.67|4342.07|4342.55|4341.95|4342.8|4342.2|4342.3|4341.7|18
1643232780000|2022-01-26 21:33:00|4342.67|4342.07|4342.17|4341.57|4342.67|4342.07|4342.17|4341.57|14
1643232790000|2022-01-26 21:33:10|4342.3|4341.7|4342.05|4341.45|4342.55|4341.95|4341.92|4341.32|68
1643232800000|2022-01-26 21:33:20|||||||||6
1643232810000|2022-01-26 21:33:30|4341.55|4340.95|4341.3|4340.7|4341.55|4340.95|4341.05|4340.45|39
1643232820000|2022-01-26 21:33:40|4341.17|4340.57|4340.55|4339.95|4341.17|4340.57|4340.55|4339.95|27
1643232830000|2022-01-26 21:33:50|4340.67|4340.07|4341.17|4340.57|4341.8|4341.2|4340.67|4340.07|52
1643232840000|2022-01-26 21:34:00|4341.3|4340.7|4340.8|4340.2|4341.8|4341.2|4340.8|4340.2|29
1643232850000|2022-01-26 21:34:10|4341.17|4340.57|4340.8|4340.2|4341.42|4340.82|4340.67|4340.07|39
1643232860000|2022-01-26 21:34:20|4340.3|4339.7|4341.42|4340.82|4341.42|4340.82|4340.3|4339.7|78
1643232870000|2022-01-26 21:34:30|4341.55|4340.95|4340.92|4340.32|4341.67|4341.07|4340.8|4340.2|58
1643232880000|2022-01-26 21:34:40|4340.42|4339.82|4341.17|4340.57|4341.55|4340.95|4340.42|4339.82|107
1643232890000|2022-01-26 21:34:50|4341.42|4340.82|4340.55|4339.95|4341.42|4340.82|4340.55|4339.95|10
1643232900000|2022-01-26 21:35:00|4340.67|4340.07|4340.8|4340.2|4340.8|4340.2|4340.67|4340.07|3
1643232910000|2022-01-26 21:35:10|4339.3|4338.7|4339.55|4338.95|4339.55|4338.95|4338.8|4338.2|167
1643232920000|2022-01-26 21:35:20|4338.67|4338.07|4339.55|4338.95|4339.55|4338.95|4338.67|4338.07|49
1643232930000|2022-01-26 21:35:30|4339.05|4338.45|4338.8|4338.2|4339.42|4338.82|4338.67|4338.07|216
1643232940000|2022-01-26 21:35:40|4338.67|4338.07|4338.55|4337.95|4338.8|4338.2|4338.55|4337.95|26
1643232950000|2022-01-26 21:35:50|4338.67|4338.07|4335.92|4335.32|4338.67|4338.07|4335.42|4334.82|159
1643232960000|2022-01-26 21:36:00|4336.05|4335.45|4335.8|4335.2|4336.55|4335.95|4335.55|4334.95|188
1643232970000|2022-01-26 21:36:10|4335.92|4335.32|4336.55|4335.95|4336.55|4335.95|4335.8|4335.2|66
1643232980000|2022-01-26 21:36:20|4337.3|4336.7|4337.17|4336.57|4337.3|4336.7|4337.05|4336.45|84
1643232990000|2022-01-26 21:36:30|4336.92|4336.32|4336.3|4335.7|4336.92|4336.32|4336.3|4335.7|37
1643233000000|2022-01-26 21:36:40|4336.55|4335.95|4337.17|4336.57|4338.05|4337.45|4336.55|4335.95|68
1643233010000|2022-01-26 21:36:50|4337.05|4336.45|4338.05|4337.45|4338.42|4337.82|4337.05|4336.45|42
1643233020000|2022-01-26 21:37:00|4338.17|4337.57|4338.8|4338.2|4338.8|4338.2|4338.17|4337.57|24
1643233030000|2022-01-26 21:37:10|4338.92|4338.32|4338.67|4338.07|4339.8|4339.2|4338.55|4337.95|102
1643233040000|2022-01-26 21:37:20|4338.55|4337.95|4339.05|4338.45|4339.3|4338.7|4338.55|4337.95|22
1643233050000|2022-01-26 21:37:30|4338.92|4338.32|4339.3|4338.7|4339.3|4338.7|4338.8|4338.2|55
1643233060000|2022-01-26 21:37:40|4339.42|4338.82|4339.3|4338.7|4339.55|4338.95|4339.17|4338.57|62
1643233070000|2022-01-26 21:37:50|4338.92|4338.32|4339.05|4338.45|4339.3|4338.7|4338.92|4338.32|30
1643233080000|2022-01-26 21:38:00|4338.92|4338.32|4337.67|4337.07|4338.92|4338.32|4337.67|4337.07|56
1643233090000|2022-01-26 21:38:10|4337.55|4336.95|4336.92|4336.32|4338.8|4338.2|4336.42|4335.82|149
1643233100000|2022-01-26 21:38:20|4337.17|4336.57|4338.8|4338.2|4339.05|4338.45|4337.05|4336.45|57
1643233110000|2022-01-26 21:38:30|4338.67|4338.07|4338.67|4338.07|4339.05|4338.45|4338.42|4337.82|22
1643233120000|2022-01-26 21:38:40|4339.05|4338.45|4339.05|4338.45|4339.3|4338.7|4339.05|4338.45|33
1643233130000|2022-01-26 21:38:50|4339.17|4338.57|4339.3|4338.7|4339.55|4338.95|4339.17|4338.57|46
1643233140000|2022-01-26 21:39:00|4339.42|4338.82|4338.67|4338.07|4339.55|4338.95|4338.67|4338.07|28
1643233150000|2022-01-26 21:39:10|4338.55|4337.95|4337.67|4337.07|4338.8|4338.2|4337.67|4337.07|38
1643233160000|2022-01-26 21:39:20|4338.42|4337.82|4336.8|4336.2|4338.42|4337.82|4336.55|4335.95|121
1643233170000|2022-01-26 21:39:30|4336.92|4336.32|4338.42|4337.82|4338.55|4337.95|4336.92|4336.32|31
1643233180000|2022-01-26 21:39:40|4338.55|4337.95|4338.8|4338.2|4338.92|4338.32|4338.55|4337.95|21
1643233190000|2022-01-26 21:39:50|4338.67|4338.07|4338.05|4337.45|4338.8|4338.2|4338.05|4337.45|35
1643233200000|2022-01-26 21:40:00|4338.17|4337.57|4337.55|4336.95|4338.42|4337.82|4337.55|4336.95|27
1643233210000|2022-01-26 21:40:10|4337.42|4336.82|4337.55|4336.95|4337.55|4336.95|4337.3|4336.7|34
1643233220000|2022-01-26 21:40:20|4337.42|4336.82|4337.3|4336.7|4337.42|4336.82|4337.3|4336.7|18
1643233230000|2022-01-26 21:40:30|4337.17|4336.57|4337.55|4336.95|4337.67|4337.07|4336.8|4336.2|22
1643233240000|2022-01-26 21:40:40|4337.67|4337.07|4338.05|4337.45|4338.05|4337.45|4337.67|4337.07|18
1643233250000|2022-01-26 21:40:50|4338.17|4337.57|4338.42|4337.82|4338.55|4337.95|4338.05|4337.45|74
1643233260000|2022-01-26 21:41:00|4338.3|4337.7|4337.3|4336.7|4338.3|4337.7|4337.17|4336.57|42
1643233270000|2022-01-26 21:41:10|4337.17|4336.57|4337.8|4337.2|4337.8|4337.2|4336.8|4336.2|32
1643233280000|2022-01-26 21:41:20|4338.05|4337.45|4338.3|4337.7|4338.55|4337.95|4338.05|4337.45|13
1643233290000|2022-01-26 21:41:30|4338.42|4337.82|4338.55|4337.95|4338.55|4337.95|4338.3|4337.7|11
1643233300000|2022-01-26 21:41:40|4338.92|4338.32|4339.8|4339.2|4339.8|4339.2|4338.92|4338.32|61
1643233310000|2022-01-26 21:41:50|4339.55|4338.95|4340.05|4339.45|4340.05|4339.45|4339.55|4338.95|45
1643233320000|2022-01-26 21:42:00|4340.3|4339.7|4341.05|4340.45|4341.05|4340.45|4340.3|4339.7|43
1643233330000|2022-01-26 21:42:10|4341.3|4340.7|4340.17|4339.57|4341.55|4340.95|4340.05|4339.45|174
1643233340000|2022-01-26 21:42:20|4340.05|4339.45|4340.05|4339.45|4340.3|4339.7|4340.05|4339.45|4
1643233350000|2022-01-26 21:42:30|4339.92|4339.32|4339.8|4339.2|4340.17|4339.57|4339.8|4339.2|36
1643233360000|2022-01-26 21:42:40|4339.67|4339.07|4339.42|4338.82|4339.8|4339.2|4339.42|4338.82|37
1643233370000|2022-01-26 21:42:50|4339.55|4338.95|4339.55|4338.95|4339.67|4339.07|4339.55|4338.95|4
1643233380000|2022-01-26 21:43:00|4339.8|4339.2|4340.3|4339.7|4340.67|4340.07|4339.8|4339.2|38
1643233390000|2022-01-26 21:43:10|4340.42|4339.82|4339.55|4338.95|4340.42|4339.82|4339.55|4338.95|36
1643233400000|2022-01-26 21:43:20|4339.42|4338.82|4339.8|4339.2|4340.3|4339.7|4339.42|4338.82|15
1643233410000|2022-01-26 21:43:30|4339.92|4339.32|4339.67|4339.07|4340.05|4339.45|4339.55|4338.95|14
1643233420000|2022-01-26 21:43:40|4339.8|4339.2|4339.67|4339.07|4340.3|4339.7|4339.55|4338.95|43
1643233430000|2022-01-26 21:43:50|4339.55|4338.95|4340.55|4339.95|4340.55|4339.95|4339.55|4338.95|37
1643233440000|2022-01-26 21:44:00|4341.05|4340.45|4340.67|4340.07|4341.17|4340.57|4340.55|4339.95|69
1643233450000|2022-01-26 21:44:10|4340.8|4340.2|4341.17|4340.57|4341.3|4340.7|4340.67|4340.07|39
1643233460000|2022-01-26 21:44:20|4341.3|4340.7|4342.42|4341.82|4342.55|4341.95|4341.3|4340.7|232
1643233470000|2022-01-26 21:44:30|4342.55|4341.95|4342.8|4342.2|4342.8|4342.2|4342.3|4341.7|52
1643233480000|2022-01-26 21:44:40|4342.92|4342.32|4343.55|4342.95|4343.55|4342.95|4342.8|4342.2|43
1643233490000|2022-01-26 21:44:50|4344.05|4343.45|4344.8|4344.2|4344.8|4344.2|4344.05|4343.45|96
1643233500000|2022-01-26 21:45:00|4344.55|4343.95|4342.92|4342.32|4344.55|4343.95|4342.92|4342.32|68
1643233510000|2022-01-26 21:45:10|4343.05|4342.45|4343.05|4342.45|4344.55|4343.95|4343.05|4342.45|49
1643233520000|2022-01-26 21:45:20|4343.42|4342.82|4343.17|4342.57|4343.8|4343.2|4343.17|4342.57|35
1643233530000|2022-01-26 21:45:30|4343.05|4342.45|4343.67|4343.07|4343.67|4343.07|4343.05|4342.45|64
1643233540000|2022-01-26 21:45:40|4343.8|4343.2|4343.55|4342.95|4344.17|4343.57|4343.55|4342.95|29
1643233550000|2022-01-26 21:45:50|4344.05|4343.45|4344.17|4343.57|4344.42|4343.82|4344.05|4343.45|34
1643233560000|2022-01-26 21:46:00|4344.05|4343.45|4345.55|4344.95|4345.67|4345.07|4344.05|4343.45|122
1643233570000|2022-01-26 21:46:10|4345.67|4345.07|4345.55|4344.95|4345.8|4345.2|4345.55|4344.95|65
1643233580000|2022-01-26 21:46:20|4345.8|4345.2|4346.05|4345.45|4346.3|4345.7|4345.55|4344.95|105
1643233590000|2022-01-26 21:46:30|4345.55|4344.95|4345.05|4344.45|4346.3|4345.7|4345.05|4344.45|189
1643233600000|2022-01-26 21:46:40|4344.92|4344.32|4345.92|4345.32|4346.05|4345.45|4344.92|4344.32|80
1643233610000|2022-01-26 21:46:50|4345.8|4345.2|4346.05|4345.45|4346.3|4345.7|4345.8|4345.2|52
1643233620000|2022-01-26 21:47:00|4346.42|4345.82|4346.92|4346.32|4347.05|4346.45|4346.42|4345.82|97
1643233630000|2022-01-26 21:47:10|4346.8|4346.2|4347.05|4346.45|4347.17|4346.57|4346.8|4346.2|51
1643233640000|2022-01-26 21:47:20|4346.92|4346.32|4347.05|4346.45|4347.67|4347.07|4346.42|4345.82|88
1643233650000|2022-01-26 21:47:30|4347.3|4346.7|4348.3|4347.7|4348.3|4347.7|4347.3|4346.7|152
1643233660000|2022-01-26 21:47:40|4348.55|4347.95|4348.17|4347.57|4348.55|4347.95|4348.17|4347.57|118
1643233670000|2022-01-26 21:47:50|4348.05|4347.45|4348.42|4347.82|4348.55|4347.95|4348.05|4347.45|61
1643233680000|2022-01-26 21:48:00|4348.3|4347.7|4348.55|4347.95|4348.55|4347.95|4348.3|4347.7|31
1643233690000|2022-01-26 21:48:10|4348.42|4347.82|4348.05|4347.45|4348.55|4347.95|4348.05|4347.45|142
1643233700000|2022-01-26 21:48:20|4347.92|4347.32|4349.67|4349.07|4349.67|4349.07|4347.92|4347.32|210
1643233710000|2022-01-26 21:48:30|4349.55|4348.95|4349.42|4348.82|4349.8|4349.2|4349.3|4348.7|111
1643233720000|2022-01-26 21:48:40|4349.3|4348.7|4349.55|4348.95|4349.55|4348.95|4349.17|4348.57|43
1643233730000|2022-01-26 21:48:50|4349.42|4348.82|4349.55|4348.95|4349.8|4349.2|4349.42|4348.82|334
1643233740000|2022-01-26 21:49:00|4349.42|4348.82|4349.55|4348.95|4349.8|4349.2|4349.3|4348.7|95
1643233750000|2022-01-26 21:49:10|4349.8|4349.2|4348.92|4348.32|4349.8|4349.2|4347.17|4346.57|161
1643233760000|2022-01-26 21:49:20|4348.8|4348.2|4348.55|4347.95|4348.8|4348.2|4347.3|4346.7|97
1643233770000|2022-01-26 21:49:30|4348.3|4347.7|4348.05|4347.45|4348.3|4347.7|4348.05|4347.45|39
1643233780000|2022-01-26 21:49:40|4347.92|4347.32|4347.17|4346.57|4348.17|4347.57|4346.92|4346.32|83
1643233790000|2022-01-26 21:49:50|4346.92|4346.32|4346.8|4346.2|4347.3|4346.7|4346.55|4345.95|54
1643233800000|2022-01-26 21:50:00|4346.42|4345.82|4347.05|4346.45|4347.05|4346.45|4346.42|4345.82|62
1643233810000|2022-01-26 21:50:10|4346.92|4346.32|4346.8|4346.2|4346.92|4346.32|4346.8|4346.2|25
1643233820000|2022-01-26 21:50:20|4346.67|4346.07|4346.92|4346.32|4347.05|4346.45|4346.67|4346.07|29
1643233830000|2022-01-26 21:50:30|4347.05|4346.45|4345.05|4344.45|4347.05|4346.45|4345.05|4344.45|114
1643233840000|2022-01-26 21:50:40|4344.92|4344.32|4345.05|4344.45|4345.05|4344.45|4344.8|4344.2|34
1643233850000|2022-01-26 21:50:50|4344.67|4344.07|4344.05|4343.45|4344.67|4344.07|4343.8|4343.2|58
1643233860000|2022-01-26 21:51:00|4343.92|4343.32|4343.05|4342.45|4344.05|4343.45|4343.05|4342.45|34
1643233870000|2022-01-26 21:51:10|4343.3|4342.7|4344.3|4343.7|4344.3|4343.7|4343.3|4342.7|154
1643233880000|2022-01-26 21:51:20|4344.8|4344.2|4345.17|4344.57|4345.55|4344.95|4344.8|4344.2|117
1643233890000|2022-01-26 21:51:30|4344.92|4344.32|4346.05|4345.45|4346.3|4345.7|4344.92|4344.32|108
1643233900000|2022-01-26 21:51:40|4345.92|4345.32|4346.67|4346.07|4346.67|4346.07|4345.67|4345.07|22
1643233910000|2022-01-26 21:51:50|4346.05|4345.45|4345.67|4345.07|4346.05|4345.45|4345.3|4344.7|37
1643233920000|2022-01-26 21:52:00|4345.42|4344.82|4344.8|4344.2|4345.42|4344.82|4344.8|4344.2|87
1643233930000|2022-01-26 21:52:10|4345.55|4344.95|4344.67|4344.07|4345.67|4345.07|4344.55|4343.95|57
1643233940000|2022-01-26 21:52:20|4344.92|4344.32|4346.17|4345.57|4346.3|4345.7|4344.92|4344.32|85
1643233950000|2022-01-26 21:52:30|4346.05|4345.45|4345.55|4344.95|4346.3|4345.7|4345.3|4344.7|37
1643233960000|2022-01-26 21:52:40|4345.05|4344.45|4345.05|4344.45|4345.05|4344.45|4345.05|4344.45|22
1643233970000|2022-01-26 21:52:50|4345.3|4344.7|4346.17|4345.57|4346.17|4345.57|4345.3|4344.7|29
1643233980000|2022-01-26 21:53:00|4346.05|4345.45|4346.3|4345.7|4346.3|4345.7|4346.05|4345.45|10
1643233990000|2022-01-26 21:53:10|4346.17|4345.57|4346.17|4345.57|4346.17|4345.57|4346.05|4345.45|19
1643234000000|2022-01-26 21:53:20|4346.05|4345.45|4346.55|4345.95|4346.55|4345.95|4346.05|4345.45|26
1643234010000|2022-01-26 21:53:30|4346.3|4345.7|4346.3|4345.7|4346.3|4345.7|4346.3|4345.7|12
1643234020000|2022-01-26 21:53:40|4346.42|4345.82|4345.8|4345.2|4346.42|4345.82|4345.3|4344.7|95
1643234030000|2022-01-26 21:53:50|4345.67|4345.07|4345.55|4344.95|4345.8|4345.2|4345.55|4344.95|78
1643234040000|2022-01-26 21:54:00|4345.42|4344.82|4345.3|4344.7|4345.55|4344.95|4345.05|4344.45|44
1643234050000|2022-01-26 21:54:10|4345.42|4344.82|4345.3|4344.7|4345.8|4345.2|4344.92|4344.32|32
1643234060000|2022-01-26 21:54:20|4345.55|4344.95|4346.05|4345.45|4346.05|4345.45|4345.55|4344.95|28
1643234070000|2022-01-26 21:54:30|4346.17|4345.57|4348.17|4347.57|4348.17|4347.57|4346.17|4345.57|40
1643234080000|2022-01-26 21:54:40|4348.42|4347.82|4348.42|4347.82|4348.55|4347.95|4348.3|4347.7|44
1643234090000|2022-01-26 21:54:50|4348.05|4347.45|4348.42|4347.82|4348.55|4347.95|4347.92|4347.32|46
1643234100000|2022-01-26 21:55:00|4348.55|4347.95|4348.05|4347.45|4348.55|4347.95|4348.05|4347.45|24
1643234110000|2022-01-26 21:55:10|4348.17|4347.57|4347.92|4347.32|4348.17|4347.57|4347.92|4347.32|24
1643234120000|2022-01-26 21:55:20|4347.8|4347.2|4347.55|4346.95|4347.92|4347.32|4347.55|4346.95|64
1643234130000|2022-01-26 21:55:30|4347.42|4346.82|4347.8|4347.2|4347.8|4347.2|4347.3|4346.7|24
1643234140000|2022-01-26 21:55:40|4348.05|4347.45|4347.55|4346.95|4348.05|4347.45|4347.55|4346.95|40
1643234150000|2022-01-26 21:55:50|4347.92|4347.32|4347.92|4347.32|4347.92|4347.32|4347.92|4347.32|28
1643234160000|2022-01-26 21:56:00|4347.8|4347.2|4347.92|4347.32|4347.92|4347.32|4347.8|4347.2|1
1643234170000|2022-01-26 21:56:10|4348.05|4347.45|4348.05|4347.45|4348.3|4347.7|4347.92|4347.32|30
1643234180000|2022-01-26 21:56:20|4347.92|4347.32|4349.3|4348.7|4349.3|4348.7|4347.92|4347.32|102
1643234190000|2022-01-26 21:56:30|4349.42|4348.82|4349.8|4349.2|4349.8|4349.2|4349.42|4348.82|34
1643234200000|2022-01-26 21:56:40|4349.55|4348.95|4349.17|4348.57|4349.55|4348.95|4349.17|4348.57|33
1643234210000|2022-01-26 21:56:50|4348.8|4348.2|4347.67|4347.07|4348.8|4348.2|4346.92|4346.32|160
1643234220000|2022-01-26 21:57:00|4347.55|4346.95|4347.67|4347.07|4348.42|4347.82|4347.3|4346.7|70
1643234230000|2022-01-26 21:57:10|4347.8|4347.2|4347.55|4346.95|4348.17|4347.57|4346.8|4346.2|96
1643234240000|2022-01-26 21:57:20|4348.42|4347.82|4348.17|4347.57|4348.42|4347.82|4348.17|4347.57|20
1643234250000|2022-01-26 21:57:30|4348.3|4347.7|4347.3|4346.7|4348.42|4347.82|4347.3|4346.7|117
1643234260000|2022-01-26 21:57:40|4347.05|4346.45|4346.67|4346.07|4347.05|4346.45|4346.67|4346.07|37
1643234270000|2022-01-26 21:57:50|4346.55|4345.95|4346.92|4346.32|4346.92|4346.32|4346.55|4345.95|35
1643234280000|2022-01-26 21:58:00|4346.8|4346.2|4346.92|4346.32|4347.05|4346.45|4346.67|4346.07|9
1643234290000|2022-01-26 21:58:10|4346.8|4346.2|4347.92|4347.32|4348.8|4348.2|4346.8|4346.2|295
1643234300000|2022-01-26 21:58:20|4347.8|4347.2|4346.92|4346.32|4348.05|4347.45|4346.8|4346.2|46
1643234310000|2022-01-26 21:58:30|4347.8|4347.2|4347.8|4347.2|4348.05|4347.45|4347.55|4346.95|58
1643234320000|2022-01-26 21:58:40|||||||||9
1643234330000|2022-01-26 21:58:50|4347.92|4347.32|4348.3|4347.7|4348.3|4347.7|4347.92|4347.32|26
1643234340000|2022-01-26 21:59:00|4348.05|4347.45|4348.67|4348.07|4348.67|4348.07|4347.92|4347.32|132
1643234350000|2022-01-26 21:59:10|4348.55|4347.95|4348.8|4348.2|4348.8|4348.2|4348.55|4347.95|53
1643234360000|2022-01-26 21:59:20|4349.05|4348.45|4348.67|4348.07|4349.17|4348.57|4348.67|4348.07|49
1643234370000|2022-01-26 21:59:30|4348.55|4347.95|4348.42|4347.82|4348.92|4348.32|4348.3|4347.7|50
1643234380000|2022-01-26 21:59:40|4348.17|4347.57|4347.17|4346.57|4348.17|4347.57|4347.17|4346.57|78
1643234390000|2022-01-26 21:59:50|4347.42|4346.82|4347.59|4346.09|4347.67|4347.07|4346.67|4346.07|165
1643234400000|2022-01-26 22:00:00|4347.61|4346.11|4348.19|4346.69|4348.19|4346.69|4347.61|4346.11|10
1643234410000|2022-01-26 22:00:10|4348.01|4346.51|4348.08|4346.58|4348.08|4346.58|4348.01|4346.51|0
1643234430000|2022-01-26 22:00:30|4347.83|4346.33|4347.79|4346.29|4347.83|4346.33|4347.79|4346.29|0
1643234440000|2022-01-26 22:00:40|4347.72|4346.22|4347.72|4346.22|4347.72|4346.22|4347.72|4346.22|0
1643234450000|2022-01-26 22:00:50|4348.38|4346.88|4348.38|4346.88|4348.38|4346.88|4348.38|4346.88|0
1643234460000|2022-01-26 22:01:00|4348.34|4346.84|4348.34|4346.84|4348.34|4346.84|4348.34|4346.84|0
1643234470000|2022-01-26 22:01:10|4348.38|4346.88|4348.3|4346.8|4348.38|4346.88|4347.21|4345.71|0
1643234490000|2022-01-26 22:01:30|4348.12|4346.62|4348.38|4346.88|4348.38|4346.88|4348.12|4346.62|0
1643234510000|2022-01-26 22:01:50|4348.16|4346.66|4348.16|4346.66|4348.16|4346.66|4348.16|4346.66|0
1643234530000|2022-01-26 22:02:10|4348.38|4346.88|4348.55|4347.05|4348.59|4347.09|4348.38|4346.88|0
1643234540000|2022-01-26 22:02:20|4348.59|4347.09|4348.63|4347.13|4348.63|4347.13|4348.38|4346.88|0
1643234550000|2022-01-26 22:02:30|4348.66|4347.16|4348.16|4346.66|4348.66|4347.16|4348.16|4346.66|0
1643234560000|2022-01-26 22:02:40|4348.34|4346.84|4348.34|4346.84|4348.34|4346.84|4348.34|4346.84|0
1643234570000|2022-01-26 22:02:50|4348.38|4346.88|4348.45|4346.95|4348.45|4346.95|4348.38|4346.88|0
1643234580000|2022-01-26 22:03:00|4348.34|4346.84|4348.16|4346.66|4348.34|4346.84|4348.16|4346.66|0
1643234590000|2022-01-26 22:03:10|4348.01|4346.51|4348.01|4346.51|4348.01|4346.51|4348.01|4346.51|0
1643234600000|2022-01-26 22:03:20|4348.7|4347.2|4348.3|4346.8|4348.7|4347.2|4348.08|4346.58|0
1643234610000|2022-01-26 22:03:30|4348.45|4346.95|4348.45|4346.95|4348.45|4346.95|4348.45|4346.95|0
1643234620000|2022-01-26 22:03:40|4348.52|4347.02|4348.16|4346.66|4348.52|4347.02|4348.05|4346.55|0
1643234630000|2022-01-26 22:03:50|4348.19|4346.69|4348.19|4346.69|4348.19|4346.69|4348.19|4346.69|0
1643234640000|2022-01-26 22:04:00|4348.16|4346.66|4348.34|4346.84|4348.34|4346.84|4348.01|4346.51|0
1643234660000|2022-01-26 22:04:20|4348.01|4346.51|4348.01|4346.51|4348.01|4346.51|4348.01|4346.51|0
1643234670000|2022-01-26 22:04:30|4347.5|4346|4347.5|4346|4347.5|4346|4347.5|4346|0
1643234680000|2022-01-26 22:04:40|4347.9|4346.4|4347.94|4346.44|4347.94|4346.44|4347.9|4346.4|0
1643234690000|2022-01-26 22:04:50|4348.16|4346.66|4347.5|4346|4348.16|4346.66|4347.5|4346|0
1643234700000|2022-01-26 22:05:00|4347.46|4345.96|4347.46|4345.96|4347.46|4345.96|4347.46|4345.96|0
1643234710000|2022-01-26 22:05:10|4347.5|4346|4347.5|4346|4347.5|4346|4347.5|4346|0
1643234720000|2022-01-26 22:05:20|4347.61|4346.11|4347.61|4346.11|4347.61|4346.11|4347.61|4346.11|0
1643234740000|2022-01-26 22:05:40|4347.5|4346|4347.5|4346|4347.5|4346|4347.5|4346|0
1643234760000|2022-01-26 22:06:00|4347.61|4346.11|4347.61|4346.11|4347.61|4346.11|4347.61|4346.11|0
1643234770000|2022-01-26 22:06:10|4347.39|4345.89|4347.39|4345.89|4347.39|4345.89|4347.39|4345.89|0
1643234780000|2022-01-26 22:06:20|4347.65|4346.15|4348.12|4346.62|4348.12|4346.62|4347.65|4346.15|0
1643234790000|2022-01-26 22:06:30|4348.16|4346.66|4348.19|4346.69|4348.19|4346.69|4348.16|4346.66|0
1643234800000|2022-01-26 22:06:40|4348.16|4346.66|4347.79|4346.29|4348.16|4346.66|4347.79|4346.29|0
1643234810000|2022-01-26 22:06:50|4347.57|4346.07|4347.57|4346.07|4347.57|4346.07|4347.57|4346.07|0
1643234830000|2022-01-26 22:07:10|4347.54|4346.04|4347.54|4346.04|4347.54|4346.04|4347.54|4346.04|0
1643234840000|2022-01-26 22:07:20|4347.65|4346.15|4347.65|4346.15|4347.65|4346.15|4347.65|4346.15|0
1643234890000|2022-01-26 22:08:10|4347.76|4346.26|4347.61|4346.11|4347.76|4346.26|4347.61|4346.11|0
1643234900000|2022-01-26 22:08:20|4347.65|4346.15|4347.61|4346.11|4347.65|4346.15|4347.61|4346.11|0
1643234920000|2022-01-26 22:08:40|4347.5|4346|4347.5|4346|4347.5|4346|4347.5|4346|0
1643234940000|2022-01-26 22:09:00|4347.79|4346.29|4348.41|4346.91|4348.41|4346.91|4347.79|4346.29|0
1643234960000|2022-01-26 22:09:20|4348.16|4346.66|4348.16|4346.66|4348.16|4346.66|4348.16|4346.66|0
1643234970000|2022-01-26 22:09:30|4347.87|4346.37|4348.19|4346.69|4348.19|4346.69|4347.87|4346.37|0
1643234980000|2022-01-26 22:09:40|4348.41|4346.91|4348.41|4346.91|4348.41|4346.91|4348.41|4346.91|0
1643234990000|2022-01-26 22:09:50|4348.19|4346.69|4348.45|4346.95|4348.45|4346.95|4347.94|4346.44|0
1643235000000|2022-01-26 22:10:00|4348.41|4346.91|4348.45|4346.95|4348.45|4346.95|4348.41|4346.91|0
1643235010000|2022-01-26 22:10:10|4348.7|4347.2|4348.34|4346.84|4348.7|4347.2|4348.34|4346.84|0
1643235020000|2022-01-26 22:10:20|4348.38|4346.88|4348.52|4347.02|4348.77|4347.27|4348.38|4346.88|0
1643235030000|2022-01-26 22:10:30|4348.59|4347.09|4348.52|4347.02|4348.59|4347.09|4348.52|4347.02|0
1643235060000|2022-01-26 22:11:00|4348.55|4347.05|4348.73|4347.23|4348.73|4347.23|4348.55|4347.05|0
1643235100000|2022-01-26 22:11:40|4348.55|4347.05|4348.59|4347.09|4348.59|4347.09|4348.55|4347.05|0
1643235130000|2022-01-26 22:12:10|4348.73|4347.23|4348.73|4347.23|4348.73|4347.23|4348.73|4347.23|0
1643235140000|2022-01-26 22:12:20|4349.14|4347.64|4348.95|4347.45|4349.14|4347.64|4348.92|4347.42|0
1643235150000|2022-01-26 22:12:30|4348.99|4347.49|4348.99|4347.49|4348.99|4347.49|4348.99|4347.49|0
1643235160000|2022-01-26 22:12:40|4348.81|4347.31|4348.81|4347.31|4348.99|4347.49|4348.81|4347.31|0
1643235170000|2022-01-26 22:12:50|4349.14|4347.64|4349.14|4347.64|4349.14|4347.64|4348.84|4347.34|0
1643235190000|2022-01-26 22:13:10|4348.99|4347.49|4349.06|4347.56|4349.06|4347.56|4348.99|4347.49|0
1643235220000|2022-01-26 22:13:40|4348.77|4347.27|4349.17|4347.67|4349.17|4347.67|4348.77|4347.27|0
1643235230000|2022-01-26 22:13:50|4349.03|4347.53|4349.06|4347.56|4349.06|4347.56|4349.03|4347.53|0
1643235250000|2022-01-26 22:14:10|4349.1|4347.6|4349.03|4347.53|4349.1|4347.6|4348.81|4347.31|0
1643235270000|2022-01-26 22:14:30|4348.99|4347.49|4349.06|4347.56|4349.06|4347.56|4348.99|4347.49|0
1643235310000|2022-01-26 22:15:10|4349.14|4347.64|4349.14|4347.64|4349.14|4347.64|4349.14|4347.64|0
1643235340000|2022-01-26 22:15:40|4349.1|4347.6|4349.14|4347.64|4349.14|4347.64|4349.1|4347.6|0
1643235350000|2022-01-26 22:15:50|4349.17|4347.67|4349.25|4347.75|4349.25|4347.75|4349.17|4347.67|0
1643235450000|2022-01-26 22:17:30|4349.17|4347.67|4349.17|4347.67|4349.17|4347.67|4349.17|4347.67|0
1643235460000|2022-01-26 22:17:40|4349.21|4347.71|4349.17|4347.67|4349.21|4347.71|4349.17|4347.67|0
1643235510000|2022-01-26 22:18:30|4349.25|4347.75|4349.25|4347.75|4349.25|4347.75|4349.25|4347.75|0
1643235530000|2022-01-26 22:18:50|4349.17|4347.67|4349.17|4347.67|4349.17|4347.67|4349.17|4347.67|0
1643235540000|2022-01-26 22:19:00|4349.36|4347.86|4349.39|4347.89|4349.39|4347.89|4349.36|4347.86|0
1643235550000|2022-01-26 22:19:10|4349.47|4347.97|4349.47|4347.97|4349.47|4347.97|4349.47|4347.97|0
1643235560000|2022-01-26 22:19:20|4349.57|4348.07|4349.83|4348.33|4349.83|4348.33|4349.57|4348.07|0
1643235580000|2022-01-26 22:19:40|4349.87|4348.37|4349.87|4348.37|4349.87|4348.37|4349.87|4348.37|0
1643235590000|2022-01-26 22:19:50|4350.56|4349.06|4350.56|4349.06|4350.74|4349.24|4350.56|4349.06|0
1643235600000|2022-01-26 22:20:00|4350.52|4349.02|4350.34|4348.84|4350.52|4349.02|4350.34|4348.84|0
1643235610000|2022-01-26 22:20:10|4350.52|4349.02|4350.52|4349.02|4350.52|4349.02|4350.52|4349.02|0
1643235620000|2022-01-26 22:20:20|4350.56|4349.06|4350.38|4348.88|4350.56|4349.06|4350.34|4348.84|0
1643235640000|2022-01-26 22:20:40|4350.78|4349.28|4351.18|4349.68|4351.18|4349.68|4350.78|4349.28|0
1643235650000|2022-01-26 22:20:50|4351.21|4349.71|4351.21|4349.71|4351.21|4349.71|4351.21|4349.71|0
1643235670000|2022-01-26 22:21:10|4351.36|4349.86|4351.36|4349.86|4351.36|4349.86|4351.36|4349.86|0
1643235680000|2022-01-26 22:21:20|4351.62|4350.12|4351.62|4350.12|4351.62|4350.12|4351.62|4350.12|0
1643235690000|2022-01-26 22:21:30|4351.97|4350.47|4351.97|4350.47|4351.97|4350.47|4351.97|4350.47|0
1643235720000|2022-01-26 22:22:00|4352.05|4350.55|4352.05|4350.55|4352.05|4350.55|4352.05|4350.55|0
1643235740000|2022-01-26 22:22:20|4352.08|4350.58|4352.08|4350.58|4352.08|4350.58|4352.08|4350.58|0
1643235750000|2022-01-26 22:22:30|4352.23|4350.73|4352.23|4350.73|4352.27|4350.77|4352.23|4350.73|0
1643235760000|2022-01-26 22:22:40|4352.27|4350.77|4352.92|4351.42|4352.92|4351.42|4352.27|4350.77|0
1643235770000|2022-01-26 22:22:50|4353.03|4351.53|4353.03|4351.53|4353.03|4351.53|4353.03|4351.53|0
1643235780000|2022-01-26 22:23:00|4352.96|4351.46|4352.49|4350.99|4352.96|4351.46|4352.49|4350.99|0
1643235790000|2022-01-26 22:23:10|4352.56|4351.06|4352.45|4350.95|4352.56|4351.06|4352.45|4350.95|0
1643235800000|2022-01-26 22:23:20|4352.89|4351.39|4352.78|4351.28|4352.89|4351.39|4352.63|4351.13|0
1643235810000|2022-01-26 22:23:30|4352.92|4351.42|4352.89|4351.39|4353.03|4351.53|4352.89|4351.39|0
1643235820000|2022-01-26 22:23:40|4352.85|4351.35|4352.7|4351.2|4352.85|4351.35|4352.34|4350.84|0
1643235830000|2022-01-26 22:23:50|4352.89|4351.39|4352.63|4351.13|4352.89|4351.39|4352.63|4351.13|0
1643235850000|2022-01-26 22:24:10|4352.56|4351.06|4352.56|4351.06|4352.56|4351.06|4352.56|4351.06|0
1643235900000|2022-01-26 22:25:00|4352.78|4351.28|4352.49|4350.99|4352.78|4351.28|4352.49|4350.99|0
1643235910000|2022-01-26 22:25:10|4352.52|4351.02|4353.11|4351.61|4353.11|4351.61|4352.52|4351.02|0
1643235920000|2022-01-26 22:25:20|4353.25|4351.75|4353.47|4351.97|4353.47|4351.97|4353.25|4351.75|0
1643235930000|2022-01-26 22:25:30|4353.18|4351.68|4353.14|4351.64|4353.18|4351.68|4353.14|4351.64|0
1643235940000|2022-01-26 22:25:40|4353.18|4351.68|4353.18|4351.68|4353.18|4351.68|4353.18|4351.68|0
1643235970000|2022-01-26 22:26:10|4353.14|4351.64|4353.14|4351.64|4353.14|4351.64|4353.14|4351.64|0
1643235980000|2022-01-26 22:26:20|4352.96|4351.46|4352.81|4351.31|4352.96|4351.46|4352.74|4351.24|0
1643235990000|2022-01-26 22:26:30|4352.78|4351.28|4352.78|4351.28|4352.78|4351.28|4352.78|4351.28|0
1643236000000|2022-01-26 22:26:40|4352.74|4351.24|4352.74|4351.24|4352.74|4351.24|4352.74|4351.24|0
1643236030000|2022-01-26 22:27:10|4352.56|4351.06|4352.52|4351.02|4352.56|4351.06|4352.52|4351.02|0
1643236040000|2022-01-26 22:27:20|4352.45|4350.95|4352.45|4350.95|4352.45|4350.95|4352.45|4350.95|0
1643236050000|2022-01-26 22:27:30|4352.16|4350.66|4352.16|4350.66|4352.16|4350.66|4352.16|4350.66|0
1643236070000|2022-01-26 22:27:50|4352.23|4350.73|4352.23|4350.73|4352.23|4350.73|4352.23|4350.73|0
1643236080000|2022-01-26 22:28:00|4352.16|4350.66|4352.16|4350.66|4352.16|4350.66|4352.16|4350.66|0
1643236100000|2022-01-26 22:28:20|4352.12|4350.62|4352.12|4350.62|4352.12|4350.62|4352.12|4350.62|0
1643236110000|2022-01-26 22:28:30|4352.16|4350.66|4352.12|4350.62|4352.16|4350.66|4352.08|4350.58|0
1643236130000|2022-01-26 22:28:50|4351.94|4350.44|4351.94|4350.44|4351.94|4350.44|4351.94|4350.44|0
1643236140000|2022-01-26 22:29:00|4351.76|4350.26|4351.8|4350.3|4351.8|4350.3|4351.76|4350.26|0
1643236150000|2022-01-26 22:29:10|4351.76|4350.26|4351.76|4350.26|4351.76|4350.26|4351.76|4350.26|0
1643236160000|2022-01-26 22:29:20|4351.8|4350.3|4351.84|4350.34|4351.84|4350.34|4351.8|4350.3|0
1643236180000|2022-01-26 22:29:40|4351.87|4350.37|4351.87|4350.37|4351.87|4350.37|4351.87|4350.37|0
1643236200000|2022-01-26 22:30:00|4351.84|4350.34|4351.84|4350.34|4351.84|4350.34|4351.84|4350.34|0
1643236220000|2022-01-26 22:30:20|4351.97|4350.47|4352.08|4350.58|4352.08|4350.58|4351.97|4350.47|0
1643236230000|2022-01-26 22:30:30|4351.97|4350.47|4351.97|4350.47|4351.97|4350.47|4351.97|4350.47|0
1643236240000|2022-01-26 22:30:40|4351.94|4350.44|4351.94|4350.44|4351.94|4350.44|4351.94|4350.44|0
1643236260000|2022-01-26 22:31:00|4352.08|4350.58|4352.27|4350.77|4352.27|4350.77|4352.08|4350.58|0
1643236270000|2022-01-26 22:31:10|4352.3|4350.8|4352.08|4350.58|4352.3|4350.8|4352.08|4350.58|0
1643236280000|2022-01-26 22:31:20|4352.16|4350.66|4352.16|4350.66|4352.16|4350.66|4352.16|4350.66|0
1643236290000|2022-01-26 22:31:30|4352.01|4350.51|4351.87|4350.37|4352.01|4350.51|4351.87|4350.37|0
1643236300000|2022-01-26 22:31:40|4352.01|4350.51|4352.01|4350.51|4352.01|4350.51|4352.01|4350.51|0
1643236320000|2022-01-26 22:32:00|4352.08|4350.58|4352.08|4350.58|4352.08|4350.58|4352.08|4350.58|0
1643236330000|2022-01-26 22:32:10|4352.12|4350.62|4352.12|4350.62|4352.12|4350.62|4352.12|4350.62|0
1643236370000|2022-01-26 22:32:50|4352.23|4350.73|4352.23|4350.73|4352.23|4350.73|4352.23|4350.73|0
1643236380000|2022-01-26 22:33:00|4352.19|4350.69|4352.23|4350.73|4352.23|4350.73|4352.19|4350.69|0
1643236450000|2022-01-26 22:34:10|4352.19|4350.69|4352.52|4351.02|4352.52|4351.02|4352.16|4350.66|0
1643236480000|2022-01-26 22:34:40|4352.45|4350.95|4352.45|4350.95|4352.45|4350.95|4352.45|4350.95|0
1643236510000|2022-01-26 22:35:10|4352.12|4350.62|4352.45|4350.95|4352.45|4350.95|4352.12|4350.62|0
1643236530000|2022-01-26 22:35:30|4352.12|4350.62|4352.12|4350.62|4352.12|4350.62|4352.12|4350.62|0
1643236540000|2022-01-26 22:35:40|4352.45|4350.95|4352.45|4350.95|4352.45|4350.95|4352.45|4350.95|0
1643236570000|2022-01-26 22:36:10|4352.23|4350.73|4352.23|4350.73|4352.23|4350.73|4352.23|4350.73|0
1643236580000|2022-01-26 22:36:20|4352.27|4350.77|4352.27|4350.77|4352.27|4350.77|4352.27|4350.77|0
1643236590000|2022-01-26 22:36:30|4352.3|4350.8|4352.27|4350.77|4352.3|4350.8|4352.27|4350.77|0
1643236600000|2022-01-26 22:36:40|4352.38|4350.88|4352.78|4351.28|4352.78|4351.28|4352.3|4350.8|0
1643236610000|2022-01-26 22:36:50|4352.92|4351.42|4353.07|4351.57|4353.07|4351.57|4352.92|4351.42|0
1643236620000|2022-01-26 22:37:00|4353.18|4351.68|4353.11|4351.61|4353.18|4351.68|4352.96|4351.46|0
1643236630000|2022-01-26 22:37:10|4353.22|4351.72|4353.51|4352.01|4353.51|4352.01|4353.11|4351.61|0
1643236640000|2022-01-26 22:37:20|4353.4|4351.9|4353.4|4351.9|4353.4|4351.9|4353.4|4351.9|0
1643236650000|2022-01-26 22:37:30|4353.43|4351.93|4353.43|4351.93|4353.43|4351.93|4353.43|4351.93|0
1643236660000|2022-01-26 22:37:40|4353.47|4351.97|4353.47|4351.97|4353.47|4351.97|4353.36|4351.86|0
1643236670000|2022-01-26 22:37:50|4353.43|4351.93|4353.51|4352.01|4353.69|4352.19|4353.43|4351.93|0
1643236680000|2022-01-26 22:38:00|4353.47|4351.97|4353.51|4352.01|4353.51|4352.01|4353.25|4351.75|0
1643236690000|2022-01-26 22:38:10|4353.62|4352.12|4353.62|4352.12|4353.62|4352.12|4353.58|4352.08|0
1643236710000|2022-01-26 22:38:30|4353.72|4352.22|4353.82|4352.32|4353.82|4352.32|4353.72|4352.22|0
1643236720000|2022-01-26 22:38:40|4354.18|4352.68|4354.07|4352.57|4354.18|4352.68|4354.07|4352.57|0
1643236740000|2022-01-26 22:39:00|4354.76|4353.26|4354.76|4353.26|4354.76|4353.26|4354.76|4353.26|0
1643236750000|2022-01-26 22:39:10|4354.83|4353.33|4354.83|4353.33|4354.83|4353.33|4354.83|4353.33|0
1643236760000|2022-01-26 22:39:20|4355.16|4353.66|4355.16|4353.66|4355.16|4353.66|4355.16|4353.66|0
1643236770000|2022-01-26 22:39:30|4355.12|4353.62|4355.12|4353.62|4355.12|4353.62|4355.12|4353.62|0
1643236790000|2022-01-26 22:39:50|4355.01|4353.51|4355.27|4353.77|4355.27|4353.77|4355.01|4353.51|0
1643236800000|2022-01-26 22:40:00|4355.2|4353.7|4355.27|4353.77|4355.27|4353.77|4355.2|4353.7|0
1643236810000|2022-01-26 22:40:10|4355.64|4354.14|4355.93|4354.43|4355.93|4354.43|4355.64|4354.14|0
1643236820000|2022-01-26 22:40:20|4355.96|4354.46|4356.11|4354.61|4356.11|4354.61|4355.96|4354.46|0
1643236830000|2022-01-26 22:40:30|4355.6|4354.1|4355.6|4354.1|4355.6|4354.1|4355.56|4354.06|0
1643236840000|2022-01-26 22:40:40|4355.56|4354.06|4355.56|4354.06|4355.56|4354.06|4355.56|4354.06|0
1643236850000|2022-01-26 22:40:50|4355.53|4354.03|4355.53|4354.03|4355.53|4354.03|4355.53|4354.03|0
1643236860000|2022-01-26 22:41:00|4355.63|4354.13|4355.76|4354.26|4355.76|4354.26|4355.3|4353.8|0
1643236870000|2022-01-26 22:41:10|4355.69|4354.19|4356.42|4354.92|4356.42|4354.92|4355.69|4354.19|0
1643236890000|2022-01-26 22:41:30|4356.46|4354.96|4356.46|4354.96|4356.46|4354.96|4356.46|4354.96|0
1643236900000|2022-01-26 22:41:40|4356.57|4355.07|4356.71|4355.21|4356.71|4355.21|4356.42|4354.92|0
1643236910000|2022-01-26 22:41:50|4357.54|4356.04|4357.58|4356.08|4357.58|4356.08|4356.93|4355.43|0
1643236920000|2022-01-26 22:42:00|4357.62|4356.12|4358.86|4357.36|4359|4357.5|4357.62|4356.12|0
1643236930000|2022-01-26 22:42:10|4358.68|4357.18|4358.71|4357.21|4358.75|4357.25|4358.6|4357.1|0
1643236940000|2022-01-26 22:42:20|4358.75|4357.25|4358.46|4356.96|4358.75|4357.25|4358.46|4356.96|0
1643236950000|2022-01-26 22:42:30|4357.95|4356.45|4357.04|4355.54|4358.46|4356.96|4357.04|4355.54|0
1643236960000|2022-01-26 22:42:40|4357.41|4355.91|4357.33|4355.83|4357.41|4355.91|4357.04|4355.54|0
1643236970000|2022-01-26 22:42:50|4357.22|4355.72|4357.22|4355.72|4357.22|4355.72|4357.22|4355.72|0
1643236980000|2022-01-26 22:43:00|4356.68|4355.18|4356.82|4355.32|4356.86|4355.36|4356.68|4355.18|0
1643236990000|2022-01-26 22:43:10|4356.86|4355.36|4357.48|4355.98|4357.76|4356.26|4356.86|4355.36|0
1643237010000|2022-01-26 22:43:30|4356.86|4355.36|4357.76|4356.26|4357.76|4356.26|4356.86|4355.36|0
1643237020000|2022-01-26 22:43:40|4357.73|4356.23|4357.73|4356.23|4357.73|4356.23|4357.73|4356.23|0
1643237030000|2022-01-26 22:43:50|4357.58|4356.08|4357.58|4356.08|4357.58|4356.08|4357.58|4356.08|0
1643237040000|2022-01-26 22:44:00|4357.48|4355.98|4357.48|4355.98|4357.51|4356.01|4357.48|4355.98|0
1643237060000|2022-01-26 22:44:20|4356.71|4355.21|4357.15|4355.65|4357.33|4355.83|4356.71|4355.21|0
1643237070000|2022-01-26 22:44:30|4357.04|4355.54|4357|4355.5|4357.04|4355.54|4357|4355.5|0
1643237080000|2022-01-26 22:44:40|4356.68|4355.18|4357.37|4355.87|4357.37|4355.87|4356.68|4355.18|0
1643237090000|2022-01-26 22:44:50|4357.58|4356.08|4357|4355.5|4357.58|4356.08|4357|4355.5|0
1643237100000|2022-01-26 22:45:00|4356.86|4355.36|4356.71|4355.21|4356.89|4355.39|4356.71|4355.21|0
1643237120000|2022-01-26 22:45:20|4356.75|4355.25|4356.97|4355.47|4356.97|4355.47|4356.75|4355.25|0
1643237130000|2022-01-26 22:45:30|4357.11|4355.61|4357|4355.5|4357.26|4355.76|4357|4355.5|0
1643237140000|2022-01-26 22:45:40|4356.97|4355.47|4356.97|4355.47|4356.97|4355.47|4356.97|4355.47|0
1643237150000|2022-01-26 22:45:50|4356.71|4355.21|4356.6|4355.1|4356.71|4355.21|4356.6|4355.1|0
1643237160000|2022-01-26 22:46:00|4356.49|4354.99|4356.49|4354.99|4356.49|4354.99|4356.49|4354.99|0
1643237170000|2022-01-26 22:46:10|4356.6|4355.1|4356.6|4355.1|4356.6|4355.1|4356.6|4355.1|0
1643237180000|2022-01-26 22:46:20|4356.49|4354.99|4356.49|4354.99|4356.49|4354.99|4356.49|4354.99|0
1643237200000|2022-01-26 22:46:40|4356.42|4354.92|4356.24|4354.74|4356.42|4354.92|4356.24|4354.74|0
1643237210000|2022-01-26 22:46:50|4356.13|4354.63|4356.13|4354.63|4356.13|4354.63|4356.13|4354.63|0
1643237220000|2022-01-26 22:47:00|4356.09|4354.59|4356.09|4354.59|4356.09|4354.59|4356.09|4354.59|0
1643237230000|2022-01-26 22:47:10|4356.13|4354.63|4356.13|4354.63|4356.13|4354.63|4356.13|4354.63|0
1643237240000|2022-01-26 22:47:20|4356.09|4354.59|4356.09|4354.59|4356.09|4354.59|4355.98|4354.48|0
1643237250000|2022-01-26 22:47:30|4356.13|4354.63|4355.98|4354.48|4356.13|4354.63|4355.98|4354.48|0
1643237260000|2022-01-26 22:47:40|4356.13|4354.63|4356.09|4354.59|4356.13|4354.63|4356.09|4354.59|0
1643237270000|2022-01-26 22:47:50|4356.13|4354.63|4356.05|4354.55|4356.13|4354.63|4356.05|4354.55|0
1643237290000|2022-01-26 22:48:10|4355.95|4354.45|4355.91|4354.41|4355.95|4354.45|4355.91|4354.41|0
1643237300000|2022-01-26 22:48:20|4355.76|4354.26|4355.91|4354.41|4355.91|4354.41|4355.76|4354.26|0
1643237310000|2022-01-26 22:48:30|4355.87|4354.37|4355.87|4354.37|4355.87|4354.37|4355.87|4354.37|0
1643237320000|2022-01-26 22:48:40|4355.73|4354.23|4355.76|4354.26|4355.87|4354.37|4355.4|4353.9|0
1643237330000|2022-01-26 22:48:50|4355.91|4354.41|4355.21|4353.71|4355.91|4354.41|4355.21|4353.71|0
1643237340000|2022-01-26 22:49:00|4355.18|4353.68|4355.18|4353.68|4355.18|4353.68|4355.18|4353.68|0
1643237350000|2022-01-26 22:49:10|4355.21|4353.71|4355.18|4353.68|4355.21|4353.71|4355.18|4353.68|0
1643237360000|2022-01-26 22:49:20|4355.21|4353.71|4355.21|4353.71|4355.21|4353.71|4355.21|4353.71|0
1643237380000|2022-01-26 22:49:40|4355.32|4353.82|4354.6|4353.1|4355.32|4353.82|4354.56|4353.06|0
1643237400000|2022-01-26 22:50:00|4354.71|4353.21|4354.71|4353.21|4354.71|4353.21|4354.71|4353.21|0
1643237410000|2022-01-26 22:50:10|4354.67|4353.17|4354.67|4353.17|4354.67|4353.17|4354.67|4353.17|0
1643237420000|2022-01-26 22:50:20|4355.03|4353.53|4354.71|4353.21|4355.03|4353.53|4354.71|4353.21|0
1643237440000|2022-01-26 22:50:40|4354.67|4353.17|4354.56|4353.06|4354.67|4353.17|4354.56|4353.06|0
1643237450000|2022-01-26 22:50:50|4354.46|4352.96|4354.46|4352.96|4354.46|4352.96|4354.46|4352.96|0
1643237470000|2022-01-26 22:51:10|4354.56|4353.06|4354.56|4353.06|4354.56|4353.06|4354.56|4353.06|0
1643237480000|2022-01-26 22:51:20|4354.46|4352.96|4354.46|4352.96|4354.46|4352.96|4354.46|4352.96|0
1643237490000|2022-01-26 22:51:30|4354.35|4352.85|4354.35|4352.85|4354.35|4352.85|4354.35|4352.85|0
1643237500000|2022-01-26 22:51:40|4354.53|4353.03|4354.35|4352.85|4354.53|4353.03|4354.35|4352.85|0
1643237510000|2022-01-26 22:51:50|4354.25|4352.75|4354.15|4352.65|4354.25|4352.75|4354.15|4352.65|0
1643237520000|2022-01-26 22:52:00|4354.05|4352.55|4354.05|4352.55|4354.05|4352.55|4354.05|4352.55|0
1643237530000|2022-01-26 22:52:10|4354.37|4352.87|4354.37|4352.87|4354.41|4352.91|4354.19|4352.69|0
1643237540000|2022-01-26 22:52:20|4354.26|4352.76|4354.88|4353.38|4354.88|4353.38|4354.26|4352.76|0
1643237550000|2022-01-26 22:52:30|4354.7|4353.2|4354.88|4353.38|4354.88|4353.38|4354.7|4353.2|0
1643237560000|2022-01-26 22:52:40|4354.73|4353.23|4354.53|4353.03|4354.73|4353.23|4354.53|4353.03|0
1643237570000|2022-01-26 22:52:50|4354.13|4352.63|4353.47|4351.97|4354.13|4352.63|4353.47|4351.97|0
1643237580000|2022-01-26 22:53:00|4353.62|4352.12|4353.11|4351.61|4353.8|4352.3|4353.11|4351.61|0
1643237590000|2022-01-26 22:53:10|4353.62|4352.12|4353.62|4352.12|4353.62|4352.12|4353.62|4352.12|0
1643237600000|2022-01-26 22:53:20|4352.82|4351.32|4353.15|4351.65|4353.15|4351.65|4352.82|4351.32|0
1643237610000|2022-01-26 22:53:30|4353.11|4351.61|4352.82|4351.32|4353.11|4351.61|4352.82|4351.32|0
1643237650000|2022-01-26 22:54:10|4352.78|4351.28|4352.78|4351.28|4352.78|4351.28|4352.78|4351.28|0
1643237680000|2022-01-26 22:54:40|4352.82|4351.32|4352.74|4351.24|4352.82|4351.32|4352.74|4351.24|0
1643237690000|2022-01-26 22:54:50|4352.78|4351.28|4352.78|4351.28|4352.78|4351.28|4352.78|4351.28|0
1643237700000|2022-01-26 22:55:00|4352.82|4351.32|4352.82|4351.32|4352.82|4351.32|4352.82|4351.32|0
1643237710000|2022-01-26 22:55:10|4353.11|4351.61|4353.04|4351.54|4353.11|4351.61|4353.04|4351.54|0
1643237750000|2022-01-26 22:55:50|4353.07|4351.57|4353.07|4351.57|4353.07|4351.57|4353.07|4351.57|0
1643237760000|2022-01-26 22:56:00|4353|4351.5|4353|4351.5|4353|4351.5|4353|4351.5|0
1643237780000|2022-01-26 22:56:20|4352.96|4351.46|4352.96|4351.46|4352.96|4351.46|4352.96|4351.46|0
1643237810000|2022-01-26 22:56:50|4352.89|4351.39|4352.82|4351.32|4352.89|4351.39|4352.82|4351.32|0
1643237820000|2022-01-26 22:57:00|4352.78|4351.28|4352.78|4351.28|4352.78|4351.28|4352.78|4351.28|0
1643237830000|2022-01-26 22:57:10|4353.08|4351.58|4353.28|4351.78|4353.28|4351.78|4353.08|4351.58|0
1643237850000|2022-01-26 22:57:30|4353.1|4351.6|4353.1|4351.6|4353.1|4351.6|4353.1|4351.6|0
1643237860000|2022-01-26 22:57:40|4353.17|4351.67|4353.1|4351.6|4353.17|4351.67|4353.1|4351.6|0
1643237870000|2022-01-26 22:57:50|4351.5|4350|4352.11|4350.61|4352.11|4350.61|4351.39|4349.89|0
1643237880000|2022-01-26 22:58:00|4352.15|4350.65|4352.15|4350.65|4352.15|4350.65|4352.15|4350.65|0
1643237890000|2022-01-26 22:58:10|4352.48|4350.98|4352.51|4351.01|4352.51|4351.01|4352.48|4350.98|0
1643237900000|2022-01-26 22:58:20|4352.37|4350.87|4352.37|4350.87|4352.44|4350.94|4352.29|4350.79|0
1643237910000|2022-01-26 22:58:30|4352.44|4350.94|4352.55|4351.05|4352.55|4351.05|4352.44|4350.94|0
1643237920000|2022-01-26 22:58:40|4352.62|4351.12|4352.29|4350.79|4353.46|4351.96|4352.19|4350.69|0
1643237930000|2022-01-26 22:58:50|4352.7|4351.2|4352.73|4351.23|4352.73|4351.23|4352.7|4351.2|0
1643237940000|2022-01-26 22:59:00|4352.59|4351.09|4352.73|4351.23|4352.73|4351.23|4352.59|4351.09|0
1643237950000|2022-01-26 22:59:10|4352.59|4351.09|4352.73|4351.23|4352.73|4351.23|4352.59|4351.09|0
1643237960000|2022-01-26 22:59:20|4352.7|4351.2|4352.55|4351.05|4352.7|4351.2|4352.55|4351.05|0
1643237970000|2022-01-26 22:59:30|4352.73|4351.23|4353.83|4352.33|4353.83|4352.33|4352.59|4351.09|0
1643237980000|2022-01-26 22:59:40|4353.9|4352.4|4353.9|4352.4|4353.9|4352.4|4353.9|4352.4|0
1643237990000|2022-01-26 22:59:50|4353.54|4352.04|4353.9|4352.4|4353.9|4352.4|4353.54|4352.04|0
1643238000000|2022-01-26 23:00:00|4353.61|4352.11|4361.67|4361.07|4361.67|4361.07|4353.61|4352.11|735
1643238010000|2022-01-26 23:00:10|4361.42|4360.82|4361.67|4361.07|4362.8|4362.2|4361.42|4360.82|238
1643238020000|2022-01-26 23:00:20|4361.55|4360.95|4358.17|4357.57|4361.55|4360.95|4357.8|4357.2|208
1643238030000|2022-01-26 23:00:30|4358.3|4357.7|4357.05|4356.45|4358.55|4357.95|4356.8|4356.2|158
1643238040000|2022-01-26 23:00:40|4356.92|4356.32|4354.8|4354.2|4356.92|4356.32|4354.05|4353.45|179
1643238050000|2022-01-26 23:00:50|4355.3|4354.7|4356.67|4356.07|4356.92|4356.32|4355.17|4354.57|137
1643238060000|2022-01-26 23:01:00|4356.8|4356.2|4357.05|4356.45|4357.17|4356.57|4356.42|4355.82|65
1643238070000|2022-01-26 23:01:10|4357.17|4356.57|4358.8|4358.2|4358.8|4358.2|4356.92|4356.32|156
1643238080000|2022-01-26 23:01:20|4359.17|4358.57|4357.42|4356.82|4359.42|4358.82|4357.42|4356.82|113
1643238090000|2022-01-26 23:01:30|4357.3|4356.7|4358.3|4357.7|4358.8|4358.2|4357.3|4356.7|105
1643238100000|2022-01-26 23:01:40|4358.55|4357.95|4358.55|4357.95|4358.55|4357.95|4358.55|4357.95|27
1643238110000|2022-01-26 23:01:50|4358.3|4357.7|4359.3|4358.7|4359.3|4358.7|4358.3|4357.7|64
1643238120000|2022-01-26 23:02:00|4359.05|4358.45|4362.55|4361.95|4362.67|4362.07|4359.05|4358.45|222
1643238130000|2022-01-26 23:02:10|4362.67|4362.07|4366.42|4365.82|4366.42|4365.82|4362.67|4362.07|361
1643238140000|2022-01-26 23:02:20|4366.55|4365.95|4365.42|4364.82|4368.17|4367.57|4365.3|4364.7|424
1643238150000|2022-01-26 23:02:30|4365.3|4364.7|4365.55|4364.95|4365.55|4364.95|4364.42|4363.82|197
1643238160000|2022-01-26 23:02:40|4367.55|4366.95|4366.55|4365.95|4368.17|4367.57|4365.67|4365.07|524
1643238170000|2022-01-26 23:02:50|4366.67|4366.07|4364.8|4364.2|4367.3|4366.7|4364.8|4364.2|191
1643238180000|2022-01-26 23:03:00|4365.05|4364.45|4363.55|4362.95|4365.17|4364.57|4363.55|4362.95|137
1643238190000|2022-01-26 23:03:10|4363.42|4362.82|4363.55|4362.95|4363.55|4362.95|4363.3|4362.7|119
1643238200000|2022-01-26 23:03:20|4364.8|4364.2|4364.8|4364.2|4365.05|4364.45|4364.8|4364.2|107
1643238210000|2022-01-26 23:03:30|4364.55|4363.95|4363.55|4362.95|4364.55|4363.95|4363.55|4362.95|50
1643238220000|2022-01-26 23:03:40|4363.42|4362.82|4363.42|4362.82|4363.55|4362.95|4363.3|4362.7|62
1643238230000|2022-01-26 23:03:50|4363.55|4362.95|4363.55|4362.95|4363.55|4362.95|4363.42|4362.82|38
1643238240000|2022-01-26 23:04:00|4363.05|4362.45|4362.92|4362.32|4363.55|4362.95|4362.92|4362.32|64
1643238250000|2022-01-26 23:04:10|4362.8|4362.2|4360.67|4360.07|4362.8|4362.2|4359.92|4359.32|261
1643238260000|2022-01-26 23:04:20|4360.8|4360.2|4360.92|4360.32|4361.55|4360.95|4359.92|4359.32|44
1643238270000|2022-01-26 23:04:30|4361.05|4360.45|4360.3|4359.7|4361.05|4360.45|4360.17|4359.57|66
1643238280000|2022-01-26 23:04:40|4360.17|4359.57|4360.67|4360.07|4361.42|4360.82|4359.92|4359.32|64
1643238290000|2022-01-26 23:04:50|4361.3|4360.7|4362.17|4361.57|4362.17|4361.57|4361.05|4360.45|75
1643238300000|2022-01-26 23:05:00|4361.8|4361.2|4362.05|4361.45|4362.17|4361.57|4361.8|4361.2|82
1643238310000|2022-01-26 23:05:10|4361.92|4361.32|4361.92|4361.32|4362.3|4361.7|4361.42|4360.82|52
1643238320000|2022-01-26 23:05:20|4362.05|4361.45|4361.3|4360.7|4362.05|4361.45|4361.17|4360.57|59
1643238330000|2022-01-26 23:05:30|4361.17|4360.57|4360.8|4360.2|4361.3|4360.7|4360.67|4360.07|65
1643238340000|2022-01-26 23:05:40|4360.55|4359.95|4361.3|4360.7|4361.3|4360.7|4360.3|4359.7|62
1643238350000|2022-01-26 23:05:50|4361.17|4360.57|4363.05|4362.45|4363.05|4362.45|4361.05|4360.45|107
1643238360000|2022-01-26 23:06:00|4362.8|4362.2|4362.92|4362.32|4363.3|4362.7|4362.8|4362.2|68
1643238370000|2022-01-26 23:06:10|4363.05|4362.45|4364.55|4363.95|4364.67|4364.07|4363.05|4362.45|129
1643238380000|2022-01-26 23:06:20|4364.67|4364.07|4363.42|4362.82|4364.8|4364.2|4363.42|4362.82|79
1643238390000|2022-01-26 23:06:30|4363.3|4362.7|4363.8|4363.2|4364.3|4363.7|4362.55|4361.95|63
1643238400000|2022-01-26 23:06:40|4363.92|4363.32|4364.67|4364.07|4364.8|4364.2|4363.92|4363.32|54
1643238410000|2022-01-26 23:06:50|4364.55|4363.95|4364.8|4364.2|4364.92|4364.32|4364.17|4363.57|76
1643238420000|2022-01-26 23:07:00|4364.55|4363.95|4364.55|4363.95|4364.8|4364.2|4364.3|4363.7|25
1643238430000|2022-01-26 23:07:10|4364.42|4363.82|4365.42|4364.82|4365.42|4364.82|4364.42|4363.82|91
1643238440000|2022-01-26 23:07:20|4365.3|4364.7|4366.05|4365.45|4366.05|4365.45|4365.3|4364.7|41
1643238450000|2022-01-26 23:07:30|4366.17|4365.57|4366.05|4365.45|4366.17|4365.57|4365.55|4364.95|44
1643238460000|2022-01-26 23:07:40|4365.92|4365.32|4366.17|4365.57|4366.3|4365.7|4365.55|4364.95|34
1643238470000|2022-01-26 23:07:50|4366.3|4365.7|4366.05|4365.45|4366.3|4365.7|4365.8|4365.2|9
1643238480000|2022-01-26 23:08:00|4365.8|4365.2|4365.55|4364.95|4365.8|4365.2|4365.55|4364.95|24
1643238490000|2022-01-26 23:08:10|4365.05|4364.45|4365.55|4364.95|4365.55|4364.95|4365.05|4364.45|23
1643238500000|2022-01-26 23:08:20|4365.42|4364.82|4365.8|4365.2|4366.3|4365.7|4365.3|4364.7|105
1643238510000|2022-01-26 23:08:30|4366.17|4365.57|4366.05|4365.45|4366.17|4365.57|4365.8|4365.2|30
1643238520000|2022-01-26 23:08:40|4366.17|4365.57|4368.05|4367.45|4368.05|4367.45|4366.05|4365.45|127
1643238530000|2022-01-26 23:08:50|4368.3|4367.7|4370.55|4369.95|4370.55|4369.95|4368.3|4367.7|520
1643238540000|2022-01-26 23:09:00|4370.42|4369.82|4370.05|4369.45|4371.05|4370.45|4370.05|4369.45|144
1643238550000|2022-01-26 23:09:10|4370.17|4369.57|4369.42|4368.82|4370.17|4369.57|4368.55|4367.95|197
1643238560000|2022-01-26 23:09:20|4369.3|4368.7|4370.17|4369.57|4370.17|4369.57|4369.3|4368.7|54
1643238570000|2022-01-26 23:09:30|4369.67|4369.07|4369.92|4369.32|4370.55|4369.95|4369.55|4368.95|183
1643238580000|2022-01-26 23:09:40|4370.3|4369.7|4372.05|4371.45|4372.17|4371.57|4370.3|4369.7|85
1643238590000|2022-01-26 23:09:50|4371.8|4371.2|4372.67|4372.07|4372.67|4372.07|4371.67|4371.07|114
1643238600000|2022-01-26 23:10:00|4373.05|4372.45|4372.3|4371.7|4373.05|4372.45|4371.8|4371.2|130
1643238610000|2022-01-26 23:10:10|4372.42|4371.82|4371.8|4371.2|4372.8|4372.2|4371.8|4371.2|68
1643238620000|2022-01-26 23:10:20|4371.05|4370.45|4371.3|4370.7|4371.67|4371.07|4371.05|4370.45|62
1643238630000|2022-01-26 23:10:30|4371.55|4370.95|4372.92|4372.32|4372.92|4372.32|4371.3|4370.7|94
1643238640000|2022-01-26 23:10:40|4372.8|4372.2|4371.8|4371.2|4373.17|4372.57|4371.42|4370.82|88
1643238650000|2022-01-26 23:10:50|4370.05|4369.45|4369.42|4368.82|4371.3|4370.7|4369.3|4368.7|447
1643238660000|2022-01-26 23:11:00|4369.3|4368.7|4369.42|4368.82|4369.55|4368.95|4369.3|4368.7|109
1643238670000|2022-01-26 23:11:10|4369.3|4368.7|4369.92|4369.32|4370.42|4369.82|4369.3|4368.7|67
1643238680000|2022-01-26 23:11:20|4370.17|4369.57|4370.8|4370.2|4371.05|4370.45|4370.05|4369.45|37
1643238690000|2022-01-26 23:11:30|4370.55|4369.95|4370.3|4369.7|4370.92|4370.32|4370.3|4369.7|36
1643238700000|2022-01-26 23:11:40|4370.55|4369.95|4370.42|4369.82|4370.67|4370.07|4369.8|4369.2|49
1643238710000|2022-01-26 23:11:50|4370.55|4369.95|4369.92|4369.32|4370.67|4370.07|4369.8|4369.2|163
1643238720000|2022-01-26 23:12:00|4369.8|4369.2|4369.17|4368.57|4369.92|4369.32|4368.8|4368.2|130
1643238730000|2022-01-26 23:12:10|4369.3|4368.7|4368.67|4368.07|4369.67|4369.07|4368.55|4367.95|80
1643238740000|2022-01-26 23:12:20|4368.55|4367.95|4368.67|4368.07|4369.05|4368.45|4368.05|4367.45|88
1643238750000|2022-01-26 23:12:30|4368.55|4367.95|4369.3|4368.7|4369.3|4368.7|4368.3|4367.7|31
1643238760000|2022-01-26 23:12:40|4369.55|4368.95|4369.55|4368.95|4370.3|4369.7|4369.55|4368.95|34
1643238770000|2022-01-26 23:12:50|4369.42|4368.82|4369.17|4368.57|4369.42|4368.82|4368.3|4367.7|68
1643238780000|2022-01-26 23:13:00|4369.55|4368.95|4369.8|4369.2|4369.8|4369.2|4369.3|4368.7|41
1643238790000|2022-01-26 23:13:10|4369.92|4369.32|4371.05|4370.45|4371.05|4370.45|4369.92|4369.32|113
1643238800000|2022-01-26 23:13:20|4370.67|4370.07|4371.3|4370.7|4371.67|4371.07|4370.67|4370.07|225
1643238810000|2022-01-26 23:13:30|4370.55|4369.95|4370.17|4369.57|4370.67|4370.07|4370.17|4369.57|92
1643238820000|2022-01-26 23:13:40|4370.3|4369.7|4370.55|4369.95|4370.55|4369.95|4370.05|4369.45|64
1643238830000|2022-01-26 23:13:50|4370.42|4369.82|4370.67|4370.07|4371.05|4370.45|4370.42|4369.82|34
1643238840000|2022-01-26 23:14:00|4370.8|4370.2|4369.67|4369.07|4371.05|4370.45|4369.3|4368.7|30
1643238850000|2022-01-26 23:14:10|4369.8|4369.2|4369.8|4369.2|4370.05|4369.45|4369.3|4368.7|48
1643238860000|2022-01-26 23:14:20|4369.67|4369.07|4371.3|4370.7|4371.3|4370.7|4369.67|4369.07|43
1643238870000|2022-01-26 23:14:30|4371.17|4370.57|4371.05|4370.45|4371.3|4370.7|4370.8|4370.2|19
1643238880000|2022-01-26 23:14:40|4370.8|4370.2|4369.8|4369.2|4370.8|4370.2|4369.67|4369.07|41
1643238890000|2022-01-26 23:14:50|4369.67|4369.07|4371.55|4370.95|4371.55|4370.95|4369.67|4369.07|89
1643238900000|2022-01-26 23:15:00|4371.3|4370.7|4370.05|4369.45|4371.3|4370.7|4370.05|4369.45|44
1643238910000|2022-01-26 23:15:10|4370.17|4369.57|4370.55|4369.95|4370.67|4370.07|4370.17|4369.57|12
1643238920000|2022-01-26 23:15:20|4370.42|4369.82|4372.55|4371.95|4372.55|4371.95|4370.42|4369.82|118
1643238930000|2022-01-26 23:15:30|4372.3|4371.7|4372.05|4371.45|4372.3|4371.7|4371.55|4370.95|82
1643238940000|2022-01-26 23:15:40|4371.92|4371.32|4372.3|4371.7|4372.55|4371.95|4371.42|4370.82|45
1643238950000|2022-01-26 23:15:50|4372.55|4371.95|4372.42|4371.82|4373.05|4372.45|4371.55|4370.95|241
1643238960000|2022-01-26 23:16:00|4372.3|4371.7|4371.67|4371.07|4372.3|4371.7|4371.67|4371.07|28
1643238970000|2022-01-26 23:16:10|4371.55|4370.95|4370.67|4370.07|4371.55|4370.95|4370.05|4369.45|102
1643238980000|2022-01-26 23:16:20|4370.55|4369.95|4370.92|4370.32|4370.92|4370.32|4370.55|4369.95|35
1643238990000|2022-01-26 23:16:30|4371.05|4370.45|4370.8|4370.2|4371.55|4370.95|4370.8|4370.2|69
1643239000000|2022-01-26 23:16:40|4370.42|4369.82|4370.55|4369.95|4370.8|4370.2|4370.05|4369.45|42
1643239010000|2022-01-26 23:16:50|4370.17|4369.57|4369.92|4369.32|4370.3|4369.7|4369.92|4369.32|32
1643239020000|2022-01-26 23:17:00|4369.8|4369.2|4369.55|4368.95|4369.92|4369.32|4369.3|4368.7|67
1643239030000|2022-01-26 23:17:10|4369.8|4369.2|4369.05|4368.45|4369.8|4369.2|4369.05|4368.45|89
1643239040000|2022-01-26 23:17:20|4369.3|4368.7|4368.67|4368.07|4369.3|4368.7|4368.42|4367.82|121
1643239050000|2022-01-26 23:17:30|4368.55|4367.95|4368.3|4367.7|4368.8|4368.2|4368.3|4367.7|136
1643239060000|2022-01-26 23:17:40|4368.42|4367.82|4368.55|4367.95|4368.55|4367.95|4368.3|4367.7|52
1643239070000|2022-01-26 23:17:50|4368.8|4368.2|4368.3|4367.7|4368.8|4368.2|4368.05|4367.45|55
1643239080000|2022-01-26 23:18:00|4368.55|4367.95|4367.92|4367.32|4368.55|4367.95|4367.55|4366.95|136
1643239090000|2022-01-26 23:18:10|4367.8|4367.2|4367.67|4367.07|4368.05|4367.45|4367.55|4366.95|30
1643239100000|2022-01-26 23:18:20|4367.55|4366.95|4367.05|4366.45|4367.8|4367.2|4367.05|4366.45|31
1643239110000|2022-01-26 23:18:30|4366.92|4366.32|4366.3|4365.7|4366.92|4366.32|4365.55|4364.95|199
1643239120000|2022-01-26 23:18:40|4366.17|4365.57|4366.42|4365.82|4366.55|4365.95|4365.55|4364.95|84
1643239130000|2022-01-26 23:18:50|4366.55|4365.95|4366.3|4365.7|4366.55|4365.95|4366.17|4365.57|36
1643239140000|2022-01-26 23:19:00|4366.05|4365.45|4365.3|4364.7|4366.05|4365.45|4365.3|4364.7|68
1643239150000|2022-01-26 23:19:10|4365.17|4364.57|4365.17|4364.57|4365.55|4364.95|4365.05|4364.45|171
1643239160000|2022-01-26 23:19:20|4365.05|4364.45|4366.05|4365.45|4366.05|4365.45|4364.55|4363.95|142
1643239170000|2022-01-26 23:19:30|4365.8|4365.2|4366.3|4365.7|4366.55|4365.95|4365.8|4365.2|93
1643239180000|2022-01-26 23:19:40|4366.55|4365.95|4367.05|4366.45|4367.05|4366.45|4366.55|4365.95|33
1643239190000|2022-01-26 23:19:50|4366.55|4365.95|4367.05|4366.45|4367.3|4366.7|4366.55|4365.95|106
1643239200000|2022-01-26 23:20:00|4367.3|4366.7|4367.55|4366.95|4367.55|4366.95|4366.8|4366.2|137
1643239210000|2022-01-26 23:20:10|4367.8|4367.2|4368.55|4367.95|4369.3|4368.7|4367.8|4367.2|162
1643239220000|2022-01-26 23:20:20|4368.67|4368.07|4368.42|4367.82|4368.92|4368.32|4368.3|4367.7|28
1643239230000|2022-01-26 23:20:30|4368.55|4367.95|4370.55|4369.95|4370.55|4369.95|4368.55|4367.95|156
1643239240000|2022-01-26 23:20:40|4370.42|4369.82|4369.42|4368.82|4370.55|4369.95|4369.42|4368.82|68
1643239250000|2022-01-26 23:20:50|4369.55|4368.95|4369.8|4369.2|4370.55|4369.95|4369.05|4368.45|89
1643239260000|2022-01-26 23:21:00|4369.67|4369.07|4370.55|4369.95|4370.55|4369.95|4369.67|4369.07|61
1643239270000|2022-01-26 23:21:10|4370.8|4370.2|4370.3|4369.7|4370.8|4370.2|4370.3|4369.7|35
1643239280000|2022-01-26 23:21:20|4370.17|4369.57|4370.3|4369.7|4370.55|4369.95|4370.17|4369.57|27
1643239290000|2022-01-26 23:21:30|4370.42|4369.82|4369.8|4369.2|4370.55|4369.95|4369.8|4369.2|24
1643239300000|2022-01-26 23:21:40|4370.17|4369.57|4370.42|4369.82|4370.42|4369.82|4369.8|4369.2|45
1643239310000|2022-01-26 23:21:50|4370.3|4369.7|4370.05|4369.45|4370.42|4369.82|4370.05|4369.45|48
1643239320000|2022-01-26 23:22:00|4369.92|4369.32|4370.17|4369.57|4370.17|4369.57|4369.8|4369.2|22
1643239330000|2022-01-26 23:22:10|4370.3|4369.7|4371.05|4370.45|4371.05|4370.45|4370.17|4369.57|38
1643239340000|2022-01-26 23:22:20|4370.8|4370.2|4370.3|4369.7|4370.8|4370.2|4370.3|4369.7|18
1643239350000|2022-01-26 23:22:30|4370.05|4369.45|4369.05|4368.45|4370.05|4369.45|4368.8|4368.2|87
1643239360000|2022-01-26 23:22:40|4369.17|4368.57|4369.05|4368.45|4369.3|4368.7|4368.8|4368.2|26
1643239370000|2022-01-26 23:22:50|4369.17|4368.57|4369.3|4368.7|4369.8|4369.2|4369.05|4368.45|21
1643239380000|2022-01-26 23:23:00|4369.42|4368.82|4369.3|4368.7|4369.67|4369.07|4369.3|4368.7|19
1643239390000|2022-01-26 23:23:10|4369.42|4368.82|4369.05|4368.45|4369.55|4368.95|4369.05|4368.45|8
1643239400000|2022-01-26 23:23:20|4369.3|4368.7|4369.92|4369.32|4369.92|4369.32|4369.17|4368.57|43
1643239410000|2022-01-26 23:23:30|4370.55|4369.95|4370.67|4370.07|4371.05|4370.45|4370.55|4369.95|130
1643239420000|2022-01-26 23:23:40|4370.55|4369.95|4370.8|4370.2|4371.42|4370.82|4370.55|4369.95|77
1643239430000|2022-01-26 23:23:50|4370.3|4369.7|4370.42|4369.82|4370.42|4369.82|4370.05|4369.45|28
1643239440000|2022-01-26 23:24:00|4370.55|4369.95|4370.3|4369.7|4370.8|4370.2|4370.3|4369.7|31
1643239450000|2022-01-26 23:24:10|4370.42|4369.82|4370.05|4369.45|4370.8|4370.2|4369.8|4369.2|22
1643239460000|2022-01-26 23:24:20|4369.92|4369.32|4369.55|4368.95|4369.92|4369.32|4369.55|4368.95|23
1643239470000|2022-01-26 23:24:30|4369.8|4369.2|4369.8|4369.2|4369.8|4369.2|4369.8|4369.2|15
1643239480000|2022-01-26 23:24:40|4369.67|4369.07|4369.3|4368.7|4369.67|4369.07|4369.3|4368.7|34
1643239490000|2022-01-26 23:24:50|4369.42|4368.82|4369.05|4368.45|4369.55|4368.95|4368.92|4368.32|52
1643239500000|2022-01-26 23:25:00|4368.92|4368.32|4369.05|4368.45|4369.3|4368.7|4368.55|4367.95|34
1643239510000|2022-01-26 23:25:10|4369.3|4368.7|4368.55|4367.95|4369.55|4368.95|4368.55|4367.95|76
1643239520000|2022-01-26 23:25:20|4368.92|4368.32|4368.8|4368.2|4369.05|4368.45|4368.8|4368.2|25
1643239530000|2022-01-26 23:25:30|4368.92|4368.32|4369.17|4368.57|4369.17|4368.57|4368.8|4368.2|19
1643239540000|2022-01-26 23:25:40|4369.05|4368.45|4369.05|4368.45|4369.55|4368.95|4369.05|4368.45|33
1643239550000|2022-01-26 23:25:50|4368.8|4368.2|4368.55|4367.95|4368.8|4368.2|4368.55|4367.95|13
1643239560000|2022-01-26 23:26:00|4368.67|4368.07|4368.55|4367.95|4368.67|4368.07|4368.55|4367.95|6
1643239570000|2022-01-26 23:26:10|4369.05|4368.45|4369.05|4368.45|4369.05|4368.45|4369.05|4368.45|11
1643239580000|2022-01-26 23:26:20|4368.92|4368.32|4369.8|4369.2|4369.8|4369.2|4368.8|4368.2|24
1643239590000|2022-01-26 23:26:30|4370.05|4369.45|4370.92|4370.32|4370.92|4370.32|4369.92|4369.32|53
1643239600000|2022-01-26 23:26:40|4371.42|4370.82|4370.92|4370.32|4372.55|4371.95|4370.92|4370.32|242
1643239610000|2022-01-26 23:26:50|4370.8|4370.2|4370.05|4369.45|4370.8|4370.2|4370.05|4369.45|24
1643239620000|2022-01-26 23:27:00|4370.17|4369.57|4368.92|4368.32|4370.3|4369.7|4368.92|4368.32|47
1643239630000|2022-01-26 23:27:10|4368.8|4368.2|4368.55|4367.95|4369.17|4368.57|4368.42|4367.82|49
1643239640000|2022-01-26 23:27:20|4368.3|4367.7|4368.3|4367.7|4369.3|4368.7|4368.3|4367.7|97
1643239650000|2022-01-26 23:27:30|4368.42|4367.82|4368.3|4367.7|4368.55|4367.95|4368.3|4367.7|9
1643239660000|2022-01-26 23:27:40|4368.55|4367.95|4368.3|4367.7|4368.55|4367.95|4368.3|4367.7|45
1643239670000|2022-01-26 23:27:50|4368.17|4367.57|4367.8|4367.2|4368.3|4367.7|4367.8|4367.2|18
1643239680000|2022-01-26 23:28:00|4367.92|4367.32|4367.55|4366.95|4367.92|4367.32|4367.55|4366.95|27
1643239690000|2022-01-26 23:28:10|4367.42|4366.82|4367.3|4366.7|4367.55|4366.95|4367.05|4366.45|36
1643239700000|2022-01-26 23:28:20|4367.55|4366.95|4367.55|4366.95|4367.55|4366.95|4367.42|4366.82|20
1643239710000|2022-01-26 23:28:30|4367.8|4367.2|4367.8|4367.2|4367.8|4367.2|4367.8|4367.2|17
1643239720000|2022-01-26 23:28:40|4367.67|4367.07|4367.55|4366.95|4367.67|4367.07|4367.3|4366.7|13
1643239730000|2022-01-26 23:28:50|4367.67|4367.07|4366.8|4366.2|4367.67|4367.07|4366.8|4366.2|81
1643239740000|2022-01-26 23:29:00|4367.55|4366.95|4367.67|4367.07|4367.67|4367.07|4367.3|4366.7|35
1643239750000|2022-01-26 23:29:10|4367.55|4366.95|4369.3|4368.7|4369.3|4368.7|4367.42|4366.82|63
1643239760000|2022-01-26 23:29:20|4369.55|4368.95|4370.05|4369.45|4370.3|4369.7|4369.42|4368.82|44
1643239770000|2022-01-26 23:29:30|4370.55|4369.95|4370.17|4369.57|4370.8|4370.2|4370.17|4369.57|46
1643239780000|2022-01-26 23:29:40|4370.3|4369.7|4370.67|4370.07|4370.67|4370.07|4370.05|4369.45|32
1643239790000|2022-01-26 23:29:50|4370.42|4369.82|4370.55|4369.95|4370.8|4370.2|4370.05|4369.45|19
1643239800000|2022-01-26 23:30:00|4370.92|4370.32|4372.05|4371.45|4372.05|4371.45|4370.92|4370.32|230
1643239810000|2022-01-26 23:30:10|4371.55|4370.95|4371.92|4371.32|4372.3|4371.7|4371.55|4370.95|33
1643239820000|2022-01-26 23:30:20|4372.3|4371.7|4372.8|4372.2|4373.05|4372.45|4372.3|4371.7|114
1643239830000|2022-01-26 23:30:30|4372.67|4372.07|4374.17|4373.57|4374.42|4373.82|4372.55|4371.95|258
1643239840000|2022-01-26 23:30:40|4374.05|4373.45|4374.17|4373.57|4374.17|4373.57|4373.3|4372.7|109
1643239850000|2022-01-26 23:30:50|4374.42|4373.82|4374.05|4373.45|4374.67|4374.07|4373.8|4373.2|113
1643239860000|2022-01-26 23:31:00|4373.8|4373.2|4374.8|4374.2|4375.05|4374.45|4373.8|4373.2|216
1643239870000|2022-01-26 23:31:10|4374.55|4373.95|4373.92|4373.32|4374.67|4374.07|4373.92|4373.32|70
1643239880000|2022-01-26 23:31:20|4373.8|4373.2|4373.3|4372.7|4373.8|4373.2|4372.8|4372.2|77
1643239890000|2022-01-26 23:31:30|4373.17|4372.57|4373.17|4372.57|4373.42|4372.82|4373.05|4372.45|22
1643239900000|2022-01-26 23:31:40|4373.42|4372.82|4373.55|4372.95|4373.55|4372.95|4372.8|4372.2|102
1643239910000|2022-01-26 23:31:50|4373.3|4372.7|4373.05|4372.45|4373.42|4372.82|4373.05|4372.45|51
1643239920000|2022-01-26 23:32:00|4372.92|4372.32|4372.42|4371.82|4373.05|4372.45|4372.3|4371.7|66
1643239930000|2022-01-26 23:32:10|4372.8|4372.2|4372.3|4371.7|4372.8|4372.2|4371.8|4371.2|76
1643239940000|2022-01-26 23:32:20|4372.17|4371.57|4373.3|4372.7|4373.3|4372.7|4372.05|4371.45|53
1643239950000|2022-01-26 23:32:30|4373.05|4372.45|4374.55|4373.95|4374.55|4373.95|4373.05|4372.45|167
1643239960000|2022-01-26 23:32:40|4374.67|4374.07|4374.55|4373.95|4374.8|4374.2|4374.05|4373.45|62
1643239970000|2022-01-26 23:32:50|4374.8|4374.2|4374.3|4373.7|4374.8|4374.2|4374.3|4373.7|26
1643239980000|2022-01-26 23:33:00|4374.42|4373.82|4374.3|4373.7|4374.8|4374.2|4374.3|4373.7|22
1643239990000|2022-01-26 23:33:10|4374.42|4373.82|4373.42|4372.82|4374.42|4373.82|4373.42|4372.82|22
1643240000000|2022-01-26 23:33:20|4373.55|4372.95|4373.55|4372.95|4373.55|4372.95|4373.3|4372.7|13
1643240010000|2022-01-26 23:33:30|4374.05|4373.45|4374.3|4373.7|4374.8|4374.2|4374.05|4373.45|51
1643240020000|2022-01-26 23:33:40|4374.17|4373.57|4374.8|4374.2|4374.8|4374.2|4373.8|4373.2|42
1643240030000|2022-01-26 23:33:50|4374.55|4373.95|4375.05|4374.45|4375.05|4374.45|4374.55|4373.95|56
1643240040000|2022-01-26 23:34:00|4375.3|4374.7|4376.05|4375.45|4376.05|4375.45|4375.05|4374.45|179
1643240050000|2022-01-26 23:34:10|4376.17|4375.57|4376.3|4375.7|4376.3|4375.7|4375.92|4375.32|40
1643240060000|2022-01-26 23:34:20|4376.17|4375.57|4376.3|4375.7|4376.55|4375.95|4375.67|4375.07|149
1643240070000|2022-01-26 23:34:30|4376.55|4375.95|4376.05|4375.45|4376.55|4375.95|4376.05|4375.45|121
1643240080000|2022-01-26 23:34:40|4376.42|4375.82|4375.55|4374.95|4376.42|4375.82|4375.55|4374.95|69
1643240090000|2022-01-26 23:34:50|4375.3|4374.7|4375.05|4374.45|4375.55|4374.95|4375.05|4374.45|58
1643240100000|2022-01-26 23:35:00|4374.8|4374.2|4375.3|4374.7|4375.3|4374.7|4374.8|4374.2|43
1643240110000|2022-01-26 23:35:10|||||||||12
1643240120000|2022-01-26 23:35:20|4375.8|4375.2|4375.3|4374.7|4375.8|4375.2|4375.3|4374.7|71
1643240130000|2022-01-26 23:35:30|4374.8|4374.2|4375.55|4374.95|4375.55|4374.95|4374.05|4373.45|187
1643240140000|2022-01-26 23:35:40|4375.8|4375.2|4375.3|4374.7|4375.8|4375.2|4375.3|4374.7|77
1643240150000|2022-01-26 23:35:50|4374.92|4374.32|4375.17|4374.57|4375.17|4374.57|4374.55|4373.95|31
1643240160000|2022-01-26 23:36:00|4375.05|4374.45|4374.67|4374.07|4375.05|4374.45|4374.55|4373.95|17
1643240170000|2022-01-26 23:36:10|4374.55|4373.95|4374.8|4374.2|4374.8|4374.2|4374.55|4373.95|17
1643240180000|2022-01-26 23:36:20|4375.05|4374.45|4375.17|4374.57|4375.17|4374.57|4374.92|4374.32|43
1643240190000|2022-01-26 23:36:30|4375.05|4374.45|4375.05|4374.45|4375.05|4374.45|4375.05|4374.45|14
1643240200000|2022-01-26 23:36:40|4375.3|4374.7|4375.8|4375.2|4375.8|4375.2|4375.3|4374.7|39
1643240210000|2022-01-26 23:36:50|4375.92|4375.32|4375.8|4375.2|4376.05|4375.45|4375.8|4375.2|7
1643240220000|2022-01-26 23:37:00|4375.55|4374.95|4375.8|4375.2|4375.8|4375.2|4375.17|4374.57|41
1643240230000|2022-01-26 23:37:10|4375.92|4375.32|4375.8|4375.2|4376.05|4375.45|4375.55|4374.95|11
1643240240000|2022-01-26 23:37:20|4375.92|4375.32|4375.55|4374.95|4376.05|4375.45|4375.3|4374.7|59
1643240250000|2022-01-26 23:37:30|4375.42|4374.82|4375.3|4374.7|4375.55|4374.95|4375.3|4374.7|9
1643240260000|2022-01-26 23:37:40|4375.42|4374.82|4374.05|4373.45|4375.42|4374.82|4373.8|4373.2|204
1643240270000|2022-01-26 23:37:50|4374.3|4373.7|4374.3|4373.7|4374.3|4373.7|4373.8|4373.2|41
1643240280000|2022-01-26 23:38:00|4374.55|4373.95|4374.55|4373.95|4374.55|4373.95|4374.55|4373.95|9
1643240290000|2022-01-26 23:38:10|4374.3|4373.7|4373.8|4373.2|4374.3|4373.7|4373.8|4373.2|29
1643240300000|2022-01-26 23:38:20|4373.67|4373.07|4373.55|4372.95|4373.8|4373.2|4373.55|4372.95|44
1643240310000|2022-01-26 23:38:30|4373.05|4372.45|4372.3|4371.7|4373.05|4372.45|4372.3|4371.7|101
1643240320000|2022-01-26 23:38:40|4372.55|4371.95|4373.05|4372.45|4373.05|4372.45|4372.55|4371.95|61
1643240330000|2022-01-26 23:38:50|4373.3|4372.7|4373.17|4372.57|4373.67|4373.07|4373.05|4372.45|46
1643240340000|2022-01-26 23:39:00|4373.3|4372.7|4373.55|4372.95|4373.55|4372.95|4373.3|4372.7|20
1643240350000|2022-01-26 23:39:10|4373.3|4372.7|4373.3|4372.7|4373.3|4372.7|4373.3|4372.7|3
1643240360000|2022-01-26 23:39:20|4373.42|4372.82|4373.05|4372.45|4373.42|4372.82|4373.05|4372.45|42
1643240370000|2022-01-26 23:39:30|4372.8|4372.2|4372.67|4372.07|4372.92|4372.32|4372.55|4371.95|70
1643240380000|2022-01-26 23:39:40|4372.55|4371.95|4372.8|4372.2|4372.8|4372.2|4372.3|4371.7|13
1643240390000|2022-01-26 23:39:50|4372.55|4371.95|4372.55|4371.95|4372.55|4371.95|4372.55|4371.95|24
1643240400000|2022-01-26 23:40:00|4372.8|4372.2|4372.55|4371.95|4373.05|4372.45|4372.55|4371.95|46
1643240410000|2022-01-26 23:40:10|4372.8|4372.2|4373.05|4372.45|4373.3|4372.7|4372.8|4372.2|24
1643240420000|2022-01-26 23:40:20|4372.8|4372.2|4372.8|4372.2|4373.05|4372.45|4372.8|4372.2|19
1643240430000|2022-01-26 23:40:30|4372.3|4371.7|4372.3|4371.7|4372.55|4371.95|4372.3|4371.7|67
1643240440000|2022-01-26 23:40:40|4372.42|4371.82|4372.55|4371.95|4372.55|4371.95|4372.3|4371.7|9
1643240450000|2022-01-26 23:40:50|4372.3|4371.7|4372.05|4371.45|4372.3|4371.7|4371.55|4370.95|77
1643240460000|2022-01-26 23:41:00|4371.55|4370.95|4371.3|4370.7|4371.67|4371.07|4371.3|4370.7|70
1643240470000|2022-01-26 23:41:10|4370.8|4370.2|4371.55|4370.95|4371.55|4370.95|4370.8|4370.2|66
1643240480000|2022-01-26 23:41:20|4371.8|4371.2|4372.8|4372.2|4372.8|4372.2|4371.55|4370.95|134
1643240490000|2022-01-26 23:41:30|4372.3|4371.7|4372.05|4371.45|4372.55|4371.95|4371.67|4371.07|53
1643240500000|2022-01-26 23:41:40|4372.3|4371.7|4372.55|4371.95|4372.55|4371.95|4372.05|4371.45|42
1643240510000|2022-01-26 23:41:50|4372.92|4372.32|4372.3|4371.7|4373.05|4372.45|4372.3|4371.7|65
1643240520000|2022-01-26 23:42:00|4372.55|4371.95|4372.17|4371.57|4372.55|4371.95|4371.92|4371.32|31
1643240530000|2022-01-26 23:42:10|4372.3|4371.7|4372.3|4371.7|4372.3|4371.7|4372.05|4371.45|11
1643240540000|2022-01-26 23:42:20|4372.05|4371.45|4372.3|4371.7|4372.3|4371.7|4371.92|4371.32|30
1643240550000|2022-01-26 23:42:30|4372.8|4372.2|4372.3|4371.7|4372.8|4372.2|4372.3|4371.7|30
1643240560000|2022-01-26 23:42:40|4372.42|4371.82|4372.05|4371.45|4372.42|4371.82|4372.05|4371.45|8
1643240570000|2022-01-26 23:42:50|4372.55|4371.95|4373.8|4373.2|4373.8|4373.2|4372.55|4371.95|84
1643240580000|2022-01-26 23:43:00|4373.67|4373.07|4372.8|4372.2|4373.67|4373.07|4372.8|4372.2|52
1643240590000|2022-01-26 23:43:10|4372.67|4372.07|4372.8|4372.2|4372.8|4372.2|4372.3|4371.7|44
1643240600000|2022-01-26 23:43:20|4373.3|4372.7|4373.05|4372.45|4374.05|4373.45|4373.05|4372.45|109
1643240610000|2022-01-26 23:43:30|4372.92|4372.32|4372.92|4372.32|4373.3|4372.7|4372.42|4371.82|50
1643240620000|2022-01-26 23:43:40|4373.05|4372.45|4373.55|4372.95|4373.8|4373.2|4373.05|4372.45|71
1643240630000|2022-01-26 23:43:50|4373.05|4372.45|4373.3|4372.7|4373.3|4372.7|4373.05|4372.45|36
1643240640000|2022-01-26 23:44:00|4373.17|4372.57|4372.8|4372.2|4373.55|4372.95|4372.8|4372.2|93
1643240650000|2022-01-26 23:44:10|4373.05|4372.45|4372.55|4371.95|4373.05|4372.45|4372.55|4371.95|23
1643240660000|2022-01-26 23:44:20|4372.8|4372.2|4372.8|4372.2|4373.17|4372.57|4372.55|4371.95|33
1643240670000|2022-01-26 23:44:30|4372.55|4371.95|4372.67|4372.07|4372.92|4372.32|4372.42|4371.82|21
1643240680000|2022-01-26 23:44:40|4372.8|4372.2|4373.05|4372.45|4373.05|4372.45|4372.8|4372.2|1
1643240690000|2022-01-26 23:44:50|4372.67|4372.07|4372.55|4371.95|4372.8|4372.2|4372.3|4371.7|50
1643240700000|2022-01-26 23:45:00|4373.05|4372.45|4373.92|4373.32|4374.8|4374.2|4373.05|4372.45|284
1643240710000|2022-01-26 23:45:10|4374.05|4373.45|4374.3|4373.7|4374.67|4374.07|4373.8|4373.2|26
1643240720000|2022-01-26 23:45:20|4374.05|4373.45|4374.17|4373.57|4374.3|4373.7|4373.8|4373.2|20
1643240730000|2022-01-26 23:45:30|4374.3|4373.7|4374.17|4373.57|4374.55|4373.95|4373.92|4373.32|22
1643240740000|2022-01-26 23:45:40|4373.8|4373.2|4374.17|4373.57|4374.55|4373.95|4373.8|4373.2|18
1643240750000|2022-01-26 23:45:50|4374.3|4373.7|4373.55|4372.95|4374.3|4373.7|4373.55|4372.95|20
1643240760000|2022-01-26 23:46:00|4373.3|4372.7|4374.55|4373.95|4374.8|4374.2|4373.3|4372.7|22
1643240770000|2022-01-26 23:46:10|4374.8|4374.2|4374.3|4373.7|4374.92|4374.32|4374.3|4373.7|71
1643240780000|2022-01-26 23:46:20|4374.55|4373.95|4374.55|4373.95|4374.67|4374.07|4374.3|4373.7|41
1643240790000|2022-01-26 23:46:30|4374.8|4374.2|4374.55|4373.95|4374.8|4374.2|4374.55|4373.95|19
1643240800000|2022-01-26 23:46:40|4374.3|4373.7|4374.67|4374.07|4374.67|4374.07|4374.17|4373.57|19
1643240810000|2022-01-26 23:46:50|4374.55|4373.95|4374.92|4374.32|4374.92|4374.32|4374.55|4373.95|3
1643240820000|2022-01-26 23:47:00|4375.05|4374.45|4375.17|4374.57|4375.3|4374.7|4374.67|4374.07|63
1643240830000|2022-01-26 23:47:10|4374.92|4374.32|4373.3|4372.7|4374.92|4374.32|4373.3|4372.7|50
1643240840000|2022-01-26 23:47:20|4373.42|4372.82|4373.42|4372.82|4373.67|4373.07|4373.3|4372.7|58
1643240850000|2022-01-26 23:47:30|4373.17|4372.57|4373.17|4372.57|4373.42|4372.82|4372.8|4372.2|13
1643240860000|2022-01-26 23:47:40|4373.05|4372.45|4372.67|4372.07|4373.05|4372.45|4372.55|4371.95|16
1643240870000|2022-01-26 23:47:50|4372.92|4372.32|4373.3|4372.7|4373.55|4372.95|4372.8|4372.2|12
1643240880000|2022-01-26 23:48:00|4373.42|4372.82|4374.8|4374.2|4374.92|4374.32|4373.3|4372.7|59
1643240890000|2022-01-26 23:48:10|4374.67|4374.07|4374.67|4374.07|4374.8|4374.2|4374.55|4373.95|10
1643240900000|2022-01-26 23:48:20|4374.55|4373.95|4374.55|4373.95|4374.8|4374.2|4374.55|4373.95|10
1643240910000|2022-01-26 23:48:30|4374.3|4373.7|4374.3|4373.7|4374.8|4374.2|4374.3|4373.7|74
1643240920000|2022-01-26 23:48:40|4374.17|4373.57|4374.3|4373.7|4374.42|4373.82|4374.05|4373.45|10
1643240930000|2022-01-26 23:48:50|4374.05|4373.45|4374.42|4373.82|4374.55|4373.95|4374.05|4373.45|15
1643240940000|2022-01-26 23:49:00|4374.3|4373.7|4373.8|4373.2|4374.3|4373.7|4373.8|4373.2|11
1643240950000|2022-01-26 23:49:10|4373.42|4372.82|4374.05|4373.45|4374.3|4373.7|4373.42|4372.82|22
1643240960000|2022-01-26 23:49:20|4373.92|4373.32|4374.05|4373.45|4374.05|4373.45|4373.92|4373.32|3
1643240970000|2022-01-26 23:49:30|4374.55|4373.95|4373.92|4373.32|4374.55|4373.95|4373.92|4373.32|34
1643240980000|2022-01-26 23:49:40|4373.8|4373.2|4373.55|4372.95|4373.8|4373.2|4373.55|4372.95|26
1643240990000|2022-01-26 23:49:50|4373.42|4372.82|4373.42|4372.82|4373.8|4373.2|4373.3|4372.7|51
1643241000000|2022-01-26 23:50:00|4373.55|4372.95|4373.3|4372.7|4373.55|4372.95|4373.05|4372.45|29
1643241010000|2022-01-26 23:50:10|4373.17|4372.57|4373.55|4372.95|4373.55|4372.95|4372.92|4372.32|17
1643241020000|2022-01-26 23:50:20|4373.42|4372.82|4372.8|4372.2|4373.42|4372.82|4372.8|4372.2|24
1643241030000|2022-01-26 23:50:30|4372.55|4371.95|4372.05|4371.45|4372.8|4372.2|4372.05|4371.45|41
1643241040000|2022-01-26 23:50:40|4372.17|4371.57|4371.8|4371.2|4372.17|4371.57|4371.42|4370.82|79
1643241050000|2022-01-26 23:50:50|4371.67|4371.07|4370.92|4370.32|4371.8|4371.2|4370.92|4370.32|33
1643241060000|2022-01-26 23:51:00|4371.05|4370.45|4371.55|4370.95|4371.55|4370.95|4370.8|4370.2|85
1643241070000|2022-01-26 23:51:10|4371.67|4371.07|4372.05|4371.45|4372.17|4371.57|4371.55|4370.95|28
1643241080000|2022-01-26 23:51:20|4372.3|4371.7|4371.92|4371.32|4372.55|4371.95|4371.92|4371.32|26
1643241090000|2022-01-26 23:51:30|4371.8|4371.2|4372.3|4371.7|4372.3|4371.7|4371.8|4371.2|10
1643241100000|2022-01-26 23:51:40|4372.55|4371.95|4371.67|4371.07|4372.55|4371.95|4371.42|4370.82|32
1643241110000|2022-01-26 23:51:50|4371.8|4371.2|4372.05|4371.45|4372.3|4371.7|4371.8|4371.2|14
1643241120000|2022-01-26 23:52:00|4372.17|4371.57|4372.42|4371.82|4372.55|4371.95|4372.05|4371.45|19
1643241130000|2022-01-26 23:52:10|4372.3|4371.7|4372.17|4371.57|4372.55|4371.95|4372.05|4371.45|59
1643241140000|2022-01-26 23:52:20|4372.3|4371.7|4372.55|4371.95|4372.55|4371.95|4372.3|4371.7|7
1643241150000|2022-01-26 23:52:30|4372.42|4371.82|4372.17|4371.57|4372.42|4371.82|4371.42|4370.82|68
1643241160000|2022-01-26 23:52:40|4372.3|4371.7|4372.55|4371.95|4372.8|4372.2|4372.3|4371.7|29
1643241170000|2022-01-26 23:52:50|4372.8|4372.2|4373.55|4372.95|4373.55|4372.95|4372.67|4372.07|39
1643241180000|2022-01-26 23:53:00|4373.67|4373.07|4373.05|4372.45|4374.05|4373.45|4372.8|4372.2|39
1643241190000|2022-01-26 23:53:10|4372.92|4372.32|4372.67|4372.07|4372.92|4372.32|4372.55|4371.95|7
1643241200000|2022-01-26 23:53:20|4372.55|4371.95|4372.3|4371.7|4372.55|4371.95|4372.05|4371.45|30
1643241210000|2022-01-26 23:53:30|4372.42|4371.82|4372.8|4372.2|4372.8|4372.2|4372.42|4371.82|8
1643241220000|2022-01-26 23:53:40|4372.67|4372.07|4372.67|4372.07|4372.8|4372.2|4372.17|4371.57|20
1643241230000|2022-01-26 23:53:50|4372.8|4372.2|4372.8|4372.2|4373.05|4372.45|4372.67|4372.07|5
1643241240000|2022-01-26 23:54:00|4372.55|4371.95|4372.8|4372.2|4372.8|4372.2|4372.55|4371.95|7
1643241250000|2022-01-26 23:54:10|4372.67|4372.07|4372.55|4371.95|4372.8|4372.2|4372.55|4371.95|6
1643241260000|2022-01-26 23:54:20|4372.3|4371.7|4371.92|4371.32|4372.3|4371.7|4371.92|4371.32|34
1643241270000|2022-01-26 23:54:30|4371.8|4371.2|4372.17|4371.57|4372.17|4371.57|4371.67|4371.07|18
1643241280000|2022-01-26 23:54:40|4372.05|4371.45|4372.17|4371.57|4372.3|4371.7|4372.05|4371.45|3
1643241290000|2022-01-26 23:54:50|4372.05|4371.45|4371.55|4370.95|4372.05|4371.45|4371.55|4370.95|6
1643241300000|2022-01-26 23:55:00|4371.3|4370.7|4371.55|4370.95|4371.55|4370.95|4371.3|4370.7|33
1643241310000|2022-01-26 23:55:10|4371.42|4370.82|4371.8|4371.2|4371.8|4371.2|4371.3|4370.7|16
1643241320000|2022-01-26 23:55:20|4371.92|4371.32|4372.3|4371.7|4372.3|4371.7|4371.92|4371.32|50
1643241330000|2022-01-26 23:55:30|4372.55|4371.95|4372.67|4372.07|4373.3|4372.7|4372.42|4371.82|46
1643241340000|2022-01-26 23:55:40|4372.55|4371.95|4372.92|4372.32|4373.55|4372.95|4372.55|4371.95|51
1643241350000|2022-01-26 23:55:50|4373.05|4372.45|4373.3|4372.7|4373.3|4372.7|4372.8|4372.2|3
1643241360000|2022-01-26 23:56:00|4373.05|4372.45|4373.3|4372.7|4373.3|4372.7|4373.05|4372.45|5
1643241370000|2022-01-26 23:56:10|4373.05|4372.45|4372.67|4372.07|4373.3|4372.7|4372.55|4371.95|45
1643241380000|2022-01-26 23:56:20|4372.55|4371.95|4372.55|4371.95|4372.8|4372.2|4372.05|4371.45|53
1643241390000|2022-01-26 23:56:30|4372.67|4372.07|4372.8|4372.2|4373.05|4372.45|4372.55|4371.95|3
1643241400000|2022-01-26 23:56:40|4372.92|4372.32|4373.3|4372.7|4373.55|4372.95|4372.92|4372.32|18
1643241410000|2022-01-26 23:56:50|4373.05|4372.45|4373.3|4372.7|4373.3|4372.7|4373.05|4372.45|5
1643241420000|2022-01-26 23:57:00|4373.55|4372.95|4373.17|4372.57|4373.55|4372.95|4373.05|4372.45|15
1643241430000|2022-01-26 23:57:10|4373.05|4372.45|4373.17|4372.57|4373.3|4372.7|4373.05|4372.45|8
1643241440000|2022-01-26 23:57:20|4373.3|4372.7|4373.42|4372.82|4373.42|4372.82|4373.17|4372.57|0
1643241450000|2022-01-26 23:57:30|4373.55|4372.95|4372.92|4372.32|4373.55|4372.95|4372.3|4371.7|37
1643241460000|2022-01-26 23:57:40|4372.8|4372.2|4373.55|4372.95|4373.55|4372.95|4372.8|4372.2|36
1643241470000|2022-01-26 23:57:50|4373.42|4372.82|4373.42|4372.82|4373.55|4372.95|4373.42|4372.82|3
1643241480000|2022-01-26 23:58:00|4373.3|4372.7|4374.05|4373.45|4374.05|4373.45|4373.17|4372.57|56
1643241490000|2022-01-26 23:58:10|4374.17|4373.57|4374.8|4374.2|4375.05|4374.45|4374.05|4373.45|152
1643241500000|2022-01-26 23:58:20|4374.67|4374.07|4374.3|4373.7|4374.8|4374.2|4374.3|4373.7|35
1643241510000|2022-01-26 23:58:30|4373.55|4372.95|4374.05|4373.45|4374.05|4373.45|4373.55|4372.95|41
1643241520000|2022-01-26 23:58:40|4373.92|4373.32|4373.55|4372.95|4374.05|4373.45|4373.55|4372.95|39
1643241530000|2022-01-26 23:58:50|4373.8|4373.2|4373.05|4372.45|4373.8|4373.2|4373.05|4372.45|32
1643241540000|2022-01-26 23:59:00|4373.3|4372.7|4373.42|4372.82|4373.55|4372.95|4373.17|4372.57|12
1643241550000|2022-01-26 23:59:10|4373.3|4372.7|4373.3|4372.7|4373.3|4372.7|4372.8|4372.2|21
1643241560000|2022-01-26 23:59:20|4373.55|4372.95|4373.3|4372.7|4373.55|4372.95|4373.05|4372.45|28
1643241570000|2022-01-26 23:59:30|4373.42|4372.82|4373.8|4373.2|4373.8|4373.2|4373.42|4372.82|13
1643241580000|2022-01-26 23:59:40|4373.67|4373.07|4373.92|4373.32|4374.05|4373.45|4373.67|4373.07|11
1643241590000|2022-01-26 23:59:50|4374.05|4373.45|4374.67|4374.07|4374.8|4374.2|4373.8|4373.2|47
1643241600000|2022-01-27 00:00:00|4374.55|4373.95|4375.55|4374.95|4375.8|4375.2|4374.05|4373.45|181
1643241610000|2022-01-27 00:00:10|4375.3|4374.7|4372.05|4371.45|4375.3|4374.7|4372.05|4371.45|107
1643241620000|2022-01-27 00:00:20|4372.3|4371.7|4371.05|4370.45|4372.8|4372.2|4369.3|4368.7|347
1643241630000|2022-01-27 00:00:30|4371.17|4370.57|4371.55|4370.95|4372.42|4371.82|4371.17|4370.57|58
1643241640000|2022-01-27 00:00:40|4371.67|4371.07|4372.55|4371.95|4373.3|4372.7|4371.55|4370.95|95
1643241650000|2022-01-27 00:00:50|4372.42|4371.82|4372.3|4371.7|4372.8|4372.2|4372.17|4371.57|15
1643241660000|2022-01-27 00:01:00|4371.55|4370.95|4370.55|4369.95|4371.55|4370.95|4370.55|4369.95|116
1643241670000|2022-01-27 00:01:10|4370.42|4369.82|4370.3|4369.7|4370.8|4370.2|4370.3|4369.7|46
1643241680000|2022-01-27 00:01:20|4370.05|4369.45|4370.3|4369.7|4370.3|4369.7|4369.8|4369.2|72
1643241690000|2022-01-27 00:01:30|4370.05|4369.45|4370.3|4369.7|4370.8|4370.2|4370.05|4369.45|36
1643241700000|2022-01-27 00:01:40|4370.17|4369.57|4369.8|4369.2|4370.55|4369.95|4369.8|4369.2|26
1643241710000|2022-01-27 00:01:50|4370.05|4369.45|4369.8|4369.2|4370.3|4369.7|4369.67|4369.07|22
1643241720000|2022-01-27 00:02:00|4369.92|4369.32|4370.55|4369.95|4371.05|4370.45|4369.92|4369.32|45
1643241730000|2022-01-27 00:02:10|4370.67|4370.07|4370.17|4369.57|4370.67|4370.07|4369.8|4369.2|78
1643241740000|2022-01-27 00:02:20|4370.3|4369.7|4370.8|4370.2|4371.17|4370.57|4370.3|4369.7|23
1643241750000|2022-01-27 00:02:30|4370.67|4370.07|4370.67|4370.07|4370.8|4370.2|4370.17|4369.57|46
1643241760000|2022-01-27 00:02:40|4370.55|4369.95|4370.92|4370.32|4371.17|4370.57|4370.55|4369.95|26
1643241770000|2022-01-27 00:02:50|4371.05|4370.45|4371.8|4371.2|4371.8|4371.2|4370.92|4370.32|17
1643241780000|2022-01-27 00:03:00|4371.55|4370.95|4371.17|4370.57|4371.55|4370.95|4370.67|4370.07|27
1643241790000|2022-01-27 00:03:10|4371.3|4370.7|4370.55|4369.95|4371.3|4370.7|4370.55|4369.95|21
1643241800000|2022-01-27 00:03:20|4370.67|4370.07|4371.05|4370.45|4371.17|4370.57|4370.67|4370.07|8
1643241810000|2022-01-27 00:03:30|4371.55|4370.95|4372.42|4371.82|4372.55|4371.95|4371.55|4370.95|47
1643241820000|2022-01-27 00:03:40|4372.55|4371.95|4372.42|4371.82|4372.55|4371.95|4372.3|4371.7|14
1643241830000|2022-01-27 00:03:50|4372.8|4372.2|4373.05|4372.45|4373.05|4372.45|4372.8|4372.2|27
1643241840000|2022-01-27 00:04:00|4372.92|4372.32|4373.3|4372.7|4373.3|4372.7|4372.92|4372.32|42
1643241850000|2022-01-27 00:04:10|4373.05|4372.45|4371.67|4371.07|4373.05|4372.45|4371.67|4371.07|39
1643241860000|2022-01-27 00:04:20|4371.8|4371.2|4372.05|4371.45|4372.55|4371.95|4371.55|4370.95|54
1643241870000|2022-01-27 00:04:30|4371.92|4371.32|4371.67|4371.07|4371.92|4371.32|4371.42|4370.82|19
1643241880000|2022-01-27 00:04:40|4371.8|4371.2|4371.55|4370.95|4371.92|4371.32|4371.3|4370.7|25
1643241890000|2022-01-27 00:04:50|4371.42|4370.82|4371.8|4371.2|4372.42|4371.82|4371.42|4370.82|28
1643241900000|2022-01-27 00:05:00|4371.92|4371.32|4371.8|4371.2|4372.55|4371.95|4371.8|4371.2|29
1643241910000|2022-01-27 00:05:10|4371.67|4371.07|4369.55|4368.95|4371.67|4371.07|4369.55|4368.95|81
1643241920000|2022-01-27 00:05:20|4369.42|4368.82|4370.05|4369.45|4370.05|4369.45|4369.05|4368.45|92
1643241930000|2022-01-27 00:05:30|4370.17|4369.57|4370.8|4370.2|4370.8|4370.2|4369.8|4369.2|23
1643241940000|2022-01-27 00:05:40|4370.55|4369.95|4370.42|4369.82|4370.8|4370.2|4370.17|4369.57|44
1643241950000|2022-01-27 00:05:50|4370.55|4369.95|4370.55|4369.95|4370.8|4370.2|4370.55|4369.95|44
1643241960000|2022-01-27 00:06:00|4370.67|4370.07|4370.42|4369.82|4370.67|4370.07|4369.8|4369.2|45
1643241970000|2022-01-27 00:06:10|4370.55|4369.95|4369.55|4368.95|4370.8|4370.2|4369.55|4368.95|22
1643241980000|2022-01-27 00:06:20|4369.3|4368.7|4369.55|4368.95|4369.92|4369.32|4369.17|4368.57|41
1643241990000|2022-01-27 00:06:30|4369.67|4369.07|4369.3|4368.7|4370.05|4369.45|4369.3|4368.7|14
1643242000000|2022-01-27 00:06:40|4369.05|4368.45|4369.3|4368.7|4369.42|4368.82|4369.05|4368.45|27
1643242010000|2022-01-27 00:06:50|4369.17|4368.57|4368.55|4367.95|4369.3|4368.7|4368.55|4367.95|44
1643242020000|2022-01-27 00:07:00|4368.8|4368.2|4368.8|4368.2|4369.3|4368.7|4368.67|4368.07|43
1643242030000|2022-01-27 00:07:10|4368.67|4368.07|4369.05|4368.45|4369.3|4368.7|4368.55|4367.95|27
1643242040000|2022-01-27 00:07:20|4369.3|4368.7|4368.55|4367.95|4369.3|4368.7|4368.55|4367.95|18
1643242050000|2022-01-27 00:07:30|4368.42|4367.82|4368.55|4367.95|4368.8|4368.2|4368.3|4367.7|43
1643242060000|2022-01-27 00:07:40|4368.3|4367.7|4368.8|4368.2|4368.8|4368.2|4368.3|4367.7|82
1643242070000|2022-01-27 00:07:50|4368.55|4367.95|4366.55|4365.95|4368.55|4367.95|4366.55|4365.95|250
1643242080000|2022-01-27 00:08:00|4366.3|4365.7|4366.3|4365.7|4366.55|4365.95|4365.42|4364.82|263
1643242090000|2022-01-27 00:08:10|4366.42|4365.82|4366.05|4365.45|4366.55|4365.95|4366.05|4365.45|86
1643242100000|2022-01-27 00:08:20|4366.17|4365.57|4366.3|4365.7|4366.55|4365.95|4366.05|4365.45|29
1643242110000|2022-01-27 00:08:30|4366.17|4365.57|4365.8|4365.2|4366.17|4365.57|4365.55|4364.95|47
1643242120000|2022-01-27 00:08:40|4365.92|4365.32|4366.3|4365.7|4366.3|4365.7|4365.8|4365.2|53
1643242130000|2022-01-27 00:08:50|4366.17|4365.57|4367.05|4366.45|4367.05|4366.45|4366.05|4365.45|66
1643242140000|2022-01-27 00:09:00|4367.17|4366.57|4366.3|4365.7|4367.42|4366.82|4366.17|4365.57|76
1643242150000|2022-01-27 00:09:10|4366.17|4365.57|4366.42|4365.82|4366.55|4365.95|4366.17|4365.57|18
1643242160000|2022-01-27 00:09:20|4366.55|4365.95|4366.17|4365.57|4367.05|4366.45|4365.8|4365.2|36
1643242170000|2022-01-27 00:09:30|4366.3|4365.7|4366.42|4365.82|4366.42|4365.82|4366.17|4365.57|51
1643242180000|2022-01-27 00:09:40|4366.3|4365.7|4366.3|4365.7|4366.8|4366.2|4366.17|4365.57|42
1643242190000|2022-01-27 00:09:50|4366.55|4365.95|4366.55|4365.95|4366.55|4365.95|4366.3|4365.7|51
1643242200000|2022-01-27 00:10:00|4366.42|4365.82|4366.55|4365.95|4366.92|4366.32|4366.42|4365.82|20
1643242210000|2022-01-27 00:10:10|4366.67|4366.07|4366.05|4365.45|4366.8|4366.2|4365.92|4365.32|65
1643242220000|2022-01-27 00:10:20|4365.92|4365.32|4365.42|4364.82|4365.92|4365.32|4365.17|4364.57|67
1643242230000|2022-01-27 00:10:30|4365.3|4364.7|4365.3|4364.7|4365.3|4364.7|4365.05|4364.45|77
1643242240000|2022-01-27 00:10:40|4365.55|4364.95|4365.55|4364.95|4366.05|4365.45|4365.3|4364.7|34
1643242250000|2022-01-27 00:10:50|4365.67|4365.07|4366.42|4365.82|4366.42|4365.82|4365.67|4365.07|76
1643242260000|2022-01-27 00:11:00|4366.3|4365.7|4366.3|4365.7|4366.3|4365.7|4365.8|4365.2|44
1643242270000|2022-01-27 00:11:10|4366.17|4365.57|4365.3|4364.7|4366.3|4365.7|4365.3|4364.7|25
1643242280000|2022-01-27 00:11:20|4365.42|4364.82|4365.3|4364.7|4365.67|4365.07|4365.3|4364.7|27
1643242290000|2022-01-27 00:11:30|4365.55|4364.95|4364.55|4363.95|4365.92|4365.32|4364.55|4363.95|102
1643242300000|2022-01-27 00:11:40|4364.67|4364.07|4364.3|4363.7|4364.67|4364.07|4364.05|4363.45|118
1643242310000|2022-01-27 00:11:50|4364.17|4363.57|4364.05|4363.45|4364.3|4363.7|4364.05|4363.45|17
1643242320000|2022-01-27 00:12:00|4364.55|4363.95|4364.55|4363.95|4364.55|4363.95|4364.55|4363.95|30
1643242330000|2022-01-27 00:12:10|4364.8|4364.2|4365.8|4365.2|4366.05|4365.45|4364.8|4364.2|63
1643242340000|2022-01-27 00:12:20|4365.67|4365.07|4365.55|4364.95|4365.92|4365.32|4365.55|4364.95|95
1643242350000|2022-01-27 00:12:30|4365.3|4364.7|4365.05|4364.45|4365.8|4365.2|4365.05|4364.45|31
1643242360000|2022-01-27 00:12:40|4364.8|4364.2|4363.55|4362.95|4364.8|4364.2|4363.55|4362.95|95
1643242370000|2022-01-27 00:12:50|4363.8|4363.2|4362.8|4362.2|4363.92|4363.32|4362.55|4361.95|106
1643242380000|2022-01-27 00:13:00|4362.55|4361.95|4363.55|4362.95|4363.55|4362.95|4362.05|4361.45|149
1643242390000|2022-01-27 00:13:10|4363.8|4363.2|4363.55|4362.95|4363.8|4363.2|4363.05|4362.45|56
1643242400000|2022-01-27 00:13:20|4363.67|4363.07|4363.05|4362.45|4363.67|4363.07|4363.05|4362.45|25
1643242410000|2022-01-27 00:13:30|4362.92|4362.32|4363.3|4362.7|4363.67|4363.07|4362.92|4362.32|29
1643242420000|2022-01-27 00:13:40|4363.42|4362.82|4363.55|4362.95|4363.55|4362.95|4363.17|4362.57|10
1643242430000|2022-01-27 00:13:50|4363.8|4363.2|4363.05|4362.45|4364.05|4363.45|4363.05|4362.45|26
1643242440000|2022-01-27 00:14:00|4362.8|4362.2|4361.92|4361.32|4362.8|4362.2|4361.8|4361.2|53
1643242450000|2022-01-27 00:14:10|4361.8|4361.2|4363.05|4362.45|4363.05|4362.45|4361.8|4361.2|113
1643242460000|2022-01-27 00:14:20|4362.8|4362.2|4361.92|4361.32|4362.8|4362.2|4361.8|4361.2|84
1643242470000|2022-01-27 00:14:30|4362.05|4361.45|4362.05|4361.45|4362.42|4361.82|4361.8|4361.2|34
1643242480000|2022-01-27 00:14:40|4362.3|4361.7|4362.3|4361.7|4362.55|4361.95|4362.05|4361.45|14
1643242490000|2022-01-27 00:14:50|4362.67|4362.07|4362.8|4362.2|4362.8|4362.2|4362.05|4361.45|87
1643242500000|2022-01-27 00:15:00|4362.55|4361.95|4362.05|4361.45|4362.8|4362.2|4362.05|4361.45|60
1643242510000|2022-01-27 00:15:10|4362.17|4361.57|4361.92|4361.32|4362.17|4361.57|4361.8|4361.2|71
1643242520000|2022-01-27 00:15:20|4361.8|4361.2|4361.55|4360.95|4361.92|4361.32|4361.3|4360.7|48
1643242530000|2022-01-27 00:15:30|4361.67|4361.07|4361.05|4360.45|4361.8|4361.2|4361.05|4360.45|54
1643242540000|2022-01-27 00:15:40|4361.3|4360.7|4360.67|4360.07|4361.3|4360.7|4360.55|4359.95|47
1643242550000|2022-01-27 00:15:50|4360.55|4359.95|4360.8|4360.2|4361.05|4360.45|4360.55|4359.95|67
1643242560000|2022-01-27 00:16:00|4361.55|4360.95|4362.55|4361.95|4362.55|4361.95|4361.05|4360.45|130
1643242570000|2022-01-27 00:16:10|4362.3|4361.7|4362.05|4361.45|4362.55|4361.95|4361.8|4361.2|95
1643242580000|2022-01-27 00:16:20|4362.3|4361.7|4361.92|4361.32|4362.55|4361.95|4361.67|4361.07|69
1643242590000|2022-01-27 00:16:30|4362.05|4361.45|4361.55|4360.95|4362.05|4361.45|4361.42|4360.82|21
1643242600000|2022-01-27 00:16:40|4361.3|4360.7|4360.3|4359.7|4361.3|4360.7|4360.05|4359.45|65
1643242610000|2022-01-27 00:16:50|4360.05|4359.45|4360.55|4359.95|4360.55|4359.95|4360.05|4359.45|70
1643242620000|2022-01-27 00:17:00|4361.05|4360.45|4360.3|4359.7|4361.05|4360.45|4360.17|4359.57|80
1643242630000|2022-01-27 00:17:10|4359.67|4359.07|4361.8|4361.2|4362.05|4361.45|4359.55|4358.95|173
1643242640000|2022-01-27 00:17:20|4361.55|4360.95|4360.8|4360.2|4361.55|4360.95|4360.8|4360.2|25
1643242650000|2022-01-27 00:17:30|4360.42|4359.82|4361.55|4360.95|4361.55|4360.95|4360.3|4359.7|44
1643242660000|2022-01-27 00:17:40|4361.3|4360.7|4361.92|4361.32|4362.05|4361.45|4361.05|4360.45|57
1643242670000|2022-01-27 00:17:50|4362.05|4361.45|4362.05|4361.45|4362.17|4361.57|4361.3|4360.7|72
1643242680000|2022-01-27 00:18:00|4361.8|4361.2|4362.05|4361.45|4362.05|4361.45|4361.55|4360.95|35
1643242690000|2022-01-27 00:18:10|4361.8|4361.2|4361.55|4360.95|4361.8|4361.2|4361.05|4360.45|41
1643242700000|2022-01-27 00:18:20|4361.05|4360.45|4361.05|4360.45|4361.55|4360.95|4360.92|4360.32|58
1643242710000|2022-01-27 00:18:30|4360.8|4360.2|4360.17|4359.57|4361.05|4360.45|4360.17|4359.57|55
1643242720000|2022-01-27 00:18:40|4360.05|4359.45|4360.05|4359.45|4360.3|4359.7|4359.8|4359.2|48
1643242730000|2022-01-27 00:18:50|4359.92|4359.32|4359.8|4359.2|4360.05|4359.45|4359.55|4358.95|43
1643242740000|2022-01-27 00:19:00|4359.67|4359.07|4359.8|4359.2|4359.8|4359.2|4359.17|4358.57|123
1643242750000|2022-01-27 00:19:10|4359.67|4359.07|4359.17|4358.57|4359.92|4359.32|4359.05|4358.45|33
1643242760000|2022-01-27 00:19:20|4359.05|4358.45|4359.05|4358.45|4359.05|4358.45|4358.05|4357.45|226
1643242770000|2022-01-27 00:19:30|4358.8|4358.2|4358.8|4358.2|4358.8|4358.2|4358.05|4357.45|78
1643242780000|2022-01-27 00:19:40|4358.55|4357.95|4359.05|4358.45|4359.05|4358.45|4358.05|4357.45|82
1643242790000|2022-01-27 00:19:50|4358.8|4358.2|4359.05|4358.45|4359.05|4358.45|4358.3|4357.7|27
1643242800000|2022-01-27 00:20:00|4358.92|4358.32|4358.3|4357.7|4358.92|4358.32|4358.05|4357.45|45
1643242810000|2022-01-27 00:20:10|4358.05|4357.45|4356.55|4355.95|4358.05|4357.45|4356.3|4355.7|244
1643242820000|2022-01-27 00:20:20|4356.8|4356.2|4356.55|4355.95|4357.05|4356.45|4356.55|4355.95|60
1643242830000|2022-01-27 00:20:30|4356.67|4356.07|4356.55|4355.95|4356.8|4356.2|4356.05|4355.45|121
1643242840000|2022-01-27 00:20:40|4356.8|4356.2|4357.55|4356.95|4357.8|4357.2|4356.8|4356.2|116
1643242850000|2022-01-27 00:20:50|4357.67|4357.07|4358.55|4357.95|4358.8|4358.2|4357.67|4357.07|87
1643242860000|2022-01-27 00:21:00|4358.67|4358.07|4357.05|4356.45|4358.67|4358.07|4357.05|4356.45|72
1643242870000|2022-01-27 00:21:10|4357.42|4356.82|4358.05|4357.45|4358.3|4357.7|4357.3|4356.7|62
1643242880000|2022-01-27 00:21:20|4358.17|4357.57|4357.17|4356.57|4358.17|4357.57|4357.17|4356.57|40
1643242890000|2022-01-27 00:21:30|4357.05|4356.45|4356.3|4355.7|4357.05|4356.45|4356.3|4355.7|17
1643242900000|2022-01-27 00:21:40|4356.55|4355.95|4356.3|4355.7|4356.8|4356.2|4356.3|4355.7|26
1643242910000|2022-01-27 00:21:50|4355.8|4355.2|4356.3|4355.7|4356.3|4355.7|4355.55|4354.95|87
1643242920000|2022-01-27 00:22:00|4356.05|4355.45|4355.8|4355.2|4356.05|4355.45|4355.55|4354.95|80
1643242930000|2022-01-27 00:22:10|4356.05|4355.45|4357.05|4356.45|4357.55|4356.95|4356.05|4355.45|104
1643242940000|2022-01-27 00:22:20|4357.17|4356.57|4357.42|4356.82|4357.8|4357.2|4357.05|4356.45|16
1643242950000|2022-01-27 00:22:30|4357.67|4357.07|4357.55|4356.95|4357.8|4357.2|4356.8|4356.2|55
1643242960000|2022-01-27 00:22:40|4357.42|4356.82|4358.3|4357.7|4358.42|4357.82|4357.42|4356.82|123
1643242970000|2022-01-27 00:22:50|4358.05|4357.45|4357.3|4356.7|4358.17|4357.57|4357.3|4356.7|22
1643242980000|2022-01-27 00:23:00|4357.55|4356.95|4358.92|4358.32|4359.05|4358.45|4357.55|4356.95|45
1643242990000|2022-01-27 00:23:10|4358.8|4358.2|4359.92|4359.32|4360.05|4359.45|4358.8|4358.2|100
1643243000000|2022-01-27 00:23:20|4360.05|4359.45|4360.67|4360.07|4361.17|4360.57|4359.92|4359.32|108
1643243010000|2022-01-27 00:23:30|4360.55|4359.95|4360.55|4359.95|4360.55|4359.95|4360.3|4359.7|30
1643243020000|2022-01-27 00:23:40|4360.67|4360.07|4360.8|4360.2|4360.8|4360.2|4360.55|4359.95|17
1643243030000|2022-01-27 00:23:50|4360.67|4360.07|4361.05|4360.45|4361.05|4360.45|4360.3|4359.7|21
1643243040000|2022-01-27 00:24:00|4361.17|4360.57|4363.05|4362.45|4363.05|4362.45|4360.8|4360.2|125
1643243050000|2022-01-27 00:24:10|4362.8|4362.2|4363.05|4362.45|4363.3|4362.7|4362.55|4361.95|61
1643243060000|2022-01-27 00:24:20|4362.8|4362.2|4363.05|4362.45|4363.3|4362.7|4362.8|4362.2|69
1643243070000|2022-01-27 00:24:30|4363.17|4362.57|4363.3|4362.7|4364.05|4363.45|4363.17|4362.57|71
1643243080000|2022-01-27 00:24:40|4363.05|4362.45|4363.17|4362.57|4363.42|4362.82|4362.8|4362.2|33
1643243090000|2022-01-27 00:24:50|4363.05|4362.45|4363.55|4362.95|4363.8|4363.2|4362.8|4362.2|31
1643243100000|2022-01-27 00:25:00|4363.8|4363.2|4363.3|4362.7|4363.8|4363.2|4363.3|4362.7|28
1643243110000|2022-01-27 00:25:10|4363.42|4362.82|4363.8|4363.2|4363.8|4363.2|4363.17|4362.57|18
1643243120000|2022-01-27 00:25:20|4363.92|4363.32|4363.55|4362.95|4364.3|4363.7|4363.55|4362.95|61
1643243130000|2022-01-27 00:25:30|4363.67|4363.07|4363.8|4363.2|4363.8|4363.2|4363.05|4362.45|32
1643243140000|2022-01-27 00:25:40|4363.92|4363.32|4364.55|4363.95|4364.55|4363.95|4363.8|4363.2|47
1643243150000|2022-01-27 00:25:50|4364.67|4364.07|4364.8|4364.2|4364.8|4364.2|4364.3|4363.7|43
1643243160000|2022-01-27 00:26:00|4364.92|4364.32|4364.55|4363.95|4364.92|4364.32|4364.17|4363.57|32
1643243170000|2022-01-27 00:26:10|4364.42|4363.82|4364.17|4363.57|4364.42|4363.82|4364.05|4363.45|20
1643243180000|2022-01-27 00:26:20|4364.05|4363.45|4363.92|4363.32|4364.3|4363.7|4363.67|4363.07|75
1643243190000|2022-01-27 00:26:30|4364.05|4363.45|4364.55|4363.95|4364.55|4363.95|4363.92|4363.32|25
1643243200000|2022-01-27 00:26:40|4364.42|4363.82|4363.8|4363.2|4364.42|4363.82|4363.8|4363.2|14
1643243210000|2022-01-27 00:26:50|4363.92|4363.32|4363.92|4363.32|4364.17|4363.57|4363.8|4363.2|30
1643243220000|2022-01-27 00:27:00|4364.05|4363.45|4363.05|4362.45|4364.05|4363.45|4362.8|4362.2|66
1643243230000|2022-01-27 00:27:10|4362.92|4362.32|4362.3|4361.7|4363.05|4362.45|4362.3|4361.7|74
1643243240000|2022-01-27 00:27:20|4362.42|4361.82|4362.05|4361.45|4362.55|4361.95|4361.8|4361.2|32
1643243250000|2022-01-27 00:27:30|4362.3|4361.7|4363.8|4363.2|4364.05|4363.45|4362.3|4361.7|87
1643243260000|2022-01-27 00:27:40|4363.3|4362.7|4362.8|4362.2|4363.55|4362.95|4362.67|4362.07|14
1643243270000|2022-01-27 00:27:50|4362.67|4362.07|4361.8|4361.2|4362.67|4362.07|4361.8|4361.2|26
1643243280000|2022-01-27 00:28:00|4361.92|4361.32|4361.3|4360.7|4362.3|4361.7|4361.3|4360.7|81
1643243290000|2022-01-27 00:28:10|4361.05|4360.45|4361.05|4360.45|4361.55|4360.95|4360.3|4359.7|96
1643243300000|2022-01-27 00:28:20|4360.8|4360.2|4361.3|4360.7|4361.55|4360.95|4360.42|4359.82|86
1643243310000|2022-01-27 00:28:30|4361.17|4360.57|4361.05|4360.45|4361.55|4360.95|4361.05|4360.45|58
1643243320000|2022-01-27 00:28:40|4360.92|4360.32|4359.55|4358.95|4360.92|4360.32|4359.17|4358.57|87
1643243330000|2022-01-27 00:28:50|4359.67|4359.07|4359.3|4358.7|4360.05|4359.45|4359.3|4358.7|22
1643243340000|2022-01-27 00:29:00|4359.42|4358.82|4359.05|4358.45|4359.55|4358.95|4358.8|4358.2|51
1643243350000|2022-01-27 00:29:10|4358.92|4358.32|4359.92|4359.32|4360.05|4359.45|4358.92|4358.32|76
1643243360000|2022-01-27 00:29:20|4359.67|4359.07|4357.3|4356.7|4359.8|4359.2|4357.3|4356.7|70
1643243370000|2022-01-27 00:29:30|4357.8|4357.2|4358.3|4357.7|4358.3|4357.7|4357.8|4357.2|42
1643243380000|2022-01-27 00:29:40|4357.92|4357.32|4357.8|4357.2|4358.05|4357.45|4357.55|4356.95|40
1643243390000|2022-01-27 00:29:50|4358.05|4357.45|4358.55|4357.95|4358.8|4358.2|4357.8|4357.2|51
1643243400000|2022-01-27 00:30:00|4358.8|4358.2|4359.42|4358.82|4359.42|4358.82|4358.55|4357.95|58
1643243410000|2022-01-27 00:30:10|4359.3|4358.7|4358.3|4357.7|4359.42|4358.82|4357.8|4357.2|53
1643243420000|2022-01-27 00:30:20|4358.05|4357.45|4358.3|4357.7|4358.3|4357.7|4357.92|4357.32|26
1643243430000|2022-01-27 00:30:30|4358.55|4357.95|4357.8|4357.2|4358.55|4357.95|4357.8|4357.2|23
1643243440000|2022-01-27 00:30:40|4357.67|4357.07|4357.05|4356.45|4357.67|4357.07|4356.05|4355.45|114
1643243450000|2022-01-27 00:30:50|4357.17|4356.57|4357.05|4356.45|4357.42|4356.82|4356.8|4356.2|25
1643243460000|2022-01-27 00:31:00|4356.8|4356.2|4356.42|4355.82|4357.55|4356.95|4356.42|4355.82|146
1643243470000|2022-01-27 00:31:10|4356.8|4356.2|4355.55|4354.95|4357.05|4356.45|4355.3|4354.7|57
1643243480000|2022-01-27 00:31:20|4355.3|4354.7|4355.92|4355.32|4356.17|4355.57|4354.8|4354.2|98
1643243490000|2022-01-27 00:31:30|4355.8|4355.2|4356.17|4355.57|4356.8|4356.2|4355.55|4354.95|62
1643243500000|2022-01-27 00:31:40|4356.3|4355.7|4356.42|4355.82|4356.8|4356.2|4356.17|4355.57|18
1643243510000|2022-01-27 00:31:50|4356.55|4355.95|4356.92|4356.32|4356.92|4356.32|4356.3|4355.7|23
1643243520000|2022-01-27 00:32:00|4356.67|4356.07|4356.55|4355.95|4356.67|4356.07|4356.3|4355.7|42
1643243530000|2022-01-27 00:32:10|4356.42|4355.82|4356.92|4356.32|4357.05|4356.45|4356.42|4355.82|21
1643243540000|2022-01-27 00:32:20|4356.8|4356.2|4356.92|4356.32|4357.05|4356.45|4356.3|4355.7|32
1643243550000|2022-01-27 00:32:30|4357.05|4356.45|4357.05|4356.45|4357.3|4356.7|4356.8|4356.2|8
1643243560000|2022-01-27 00:32:40|4356.8|4356.2|4357.3|4356.7|4357.3|4356.7|4356.3|4355.7|21
1643243570000|2022-01-27 00:32:50|4357.42|4356.82|4356.8|4356.2|4357.42|4356.82|4356.8|4356.2|42
1643243580000|2022-01-27 00:33:00|4356.92|4356.32|4354.55|4353.95|4356.92|4356.32|4354.42|4353.82|128
1643243590000|2022-01-27 00:33:10|4354.42|4353.82|4355.05|4354.45|4355.3|4354.7|4354.05|4353.45|158
1643243600000|2022-01-27 00:33:20|4354.92|4354.32|4356.05|4355.45|4356.92|4356.32|4354.92|4354.32|63
1643243610000|2022-01-27 00:33:30|4356.17|4355.57|4356.42|4355.82|4356.55|4355.95|4356.05|4355.45|12
1643243620000|2022-01-27 00:33:40|4356.55|4355.95|4356.42|4355.82|4357.05|4356.45|4356.3|4355.7|21
1643243630000|2022-01-27 00:33:50|4356.3|4355.7|4357.8|4357.2|4357.8|4357.2|4356.3|4355.7|74
1643243640000|2022-01-27 00:34:00|4357.55|4356.95|4357.8|4357.2|4357.8|4357.2|4357.55|4356.95|27
1643243650000|2022-01-27 00:34:10|4358.05|4357.45|4358.55|4357.95|4358.55|4357.95|4356.8|4356.2|176
1643243660000|2022-01-27 00:34:20|4358.42|4357.82|4357.55|4356.95|4358.55|4357.95|4357.55|4356.95|37
1643243670000|2022-01-27 00:34:30|4358.05|4357.45|4357.92|4357.32|4358.55|4357.95|4357.92|4357.32|63
1643243680000|2022-01-27 00:34:40|4358.05|4357.45|4358.05|4357.45|4358.3|4357.7|4358.05|4357.45|31
1643243690000|2022-01-27 00:34:50|4358.3|4357.7|4358.92|4358.32|4358.92|4358.32|4358.05|4357.45|35
1643243700000|2022-01-27 00:35:00|4359.05|4358.45|4357.67|4357.07|4359.3|4358.7|4357.67|4357.07|71
1643243710000|2022-01-27 00:35:10|4357.55|4356.95|4356.55|4355.95|4357.55|4356.95|4356.55|4355.95|41
1643243720000|2022-01-27 00:35:20|4356.8|4356.2|4356.3|4355.7|4356.8|4356.2|4356.3|4355.7|29
1643243730000|2022-01-27 00:35:30|4355.8|4355.2|4356.42|4355.82|4356.42|4355.82|4355.8|4355.2|28
1643243740000|2022-01-27 00:35:40|4356.3|4355.7|4356.55|4355.95|4356.55|4355.95|4356.05|4355.45|19
1643243750000|2022-01-27 00:35:50|4356.8|4356.2|4357.55|4356.95|4357.55|4356.95|4356.8|4356.2|25
1643243760000|2022-01-27 00:36:00|4357.3|4356.7|4357.05|4356.45|4357.3|4356.7|4356.8|4356.2|23
1643243770000|2022-01-27 00:36:10|4357.17|4356.57|4356.05|4355.45|4357.17|4356.57|4356.05|4355.45|22
1643243780000|2022-01-27 00:36:20|4355.92|4355.32|4356.55|4355.95|4356.55|4355.95|4355.55|4354.95|47
1643243790000|2022-01-27 00:36:30|4356.8|4356.2|4357.55|4356.95|4357.8|4357.2|4356.8|4356.2|49
1643243800000|2022-01-27 00:36:40|4357.05|4356.45|4356.92|4356.32|4357.3|4356.7|4356.8|4356.2|25
1643243810000|2022-01-27 00:36:50|4357.05|4356.45|4358.67|4358.07|4359.05|4358.45|4357.05|4356.45|91
1643243820000|2022-01-27 00:37:00|4358.55|4357.95|4359.3|4358.7|4359.3|4358.7|4358.55|4357.95|34
1643243830000|2022-01-27 00:37:10|4359.05|4358.45|4359.3|4358.7|4359.3|4358.7|4358.8|4358.2|28
1643243840000|2022-01-27 00:37:20|4359.05|4358.45|4358.92|4358.32|4359.05|4358.45|4358.67|4358.07|32
1643243850000|2022-01-27 00:37:30|4359.05|4358.45|4358.67|4358.07|4359.05|4358.45|4358.55|4357.95|28
1643243860000|2022-01-27 00:37:40|4358.55|4357.95|4358.55|4357.95|4358.8|4358.2|4358.3|4357.7|20
1643243870000|2022-01-27 00:37:50|4358.3|4357.7|4358.42|4357.82|4358.55|4357.95|4358.3|4357.7|17
1643243880000|2022-01-27 00:38:00|4358.3|4357.7|4358.3|4357.7|4358.3|4357.7|4358.05|4357.45|6
1643243890000|2022-01-27 00:38:10|4358.42|4357.82|4358.55|4357.95|4358.8|4358.2|4358.3|4357.7|24
1643243900000|2022-01-27 00:38:20|4358.42|4357.82|4358.17|4357.57|4358.42|4357.82|4358.05|4357.45|8
1643243910000|2022-01-27 00:38:30|4358.05|4357.45|4356.67|4356.07|4358.05|4357.45|4356.67|4356.07|68
1643243920000|2022-01-27 00:38:40|4356.55|4355.95|4356.55|4355.95|4356.55|4355.95|4355.8|4355.2|131
1643243930000|2022-01-27 00:38:50|4356.42|4355.82|4356.05|4355.45|4356.55|4355.95|4356.05|4355.45|12
1643243940000|2022-01-27 00:39:00|4355.92|4355.32|4356.3|4355.7|4356.55|4355.95|4355.8|4355.2|26
1643243950000|2022-01-27 00:39:10|4356.17|4355.57|4356.42|4355.82|4356.55|4355.95|4356.17|4355.57|7
1643243960000|2022-01-27 00:39:20|4356.55|4355.95|4356.17|4355.57|4356.67|4356.07|4355.92|4355.32|30
1643243970000|2022-01-27 00:39:30|4356.3|4355.7|4356.05|4355.45|4356.8|4356.2|4355.55|4354.95|57
1643243980000|2022-01-27 00:39:40|4355.8|4355.2|4355.92|4355.32|4355.92|4355.32|4355.3|4354.7|21
1643243990000|2022-01-27 00:39:50|4355.8|4355.2|4357.05|4356.45|4357.05|4356.45|4355.3|4354.7|110
1643244000000|2022-01-27 00:40:00|4356.92|4356.32|4356.42|4355.82|4358.05|4357.45|4356.42|4355.82|174
1643244010000|2022-01-27 00:40:10|4356.05|4355.45|4356.3|4355.7|4356.42|4355.82|4355.8|4355.2|32
1643244020000|2022-01-27 00:40:20|4356.05|4355.45|4355.3|4354.7|4356.3|4355.7|4355.3|4354.7|34
1643244030000|2022-01-27 00:40:30|4355.55|4354.95|4354.05|4353.45|4355.55|4354.95|4353.92|4353.32|92
1643244040000|2022-01-27 00:40:40|4353.8|4353.2|4352.55|4351.95|4354.05|4353.45|4352.05|4351.45|385
1643244050000|2022-01-27 00:40:50|4352.67|4352.07|4352.55|4351.95|4353.05|4352.45|4352.3|4351.7|88
1643244060000|2022-01-27 00:41:00|4353.55|4352.95|4353.92|4353.32|4354.05|4353.45|4353.05|4352.45|77
1643244070000|2022-01-27 00:41:10|4353.8|4353.2|4354.55|4353.95|4354.55|4353.95|4353.8|4353.2|37
1643244080000|2022-01-27 00:41:20|4354.3|4353.7|4354.8|4354.2|4354.8|4354.2|4354.05|4353.45|27
1643244090000|2022-01-27 00:41:30|4354.67|4354.07|4355.05|4354.45|4355.05|4354.45|4354.05|4353.45|40
1643244100000|2022-01-27 00:41:40|4354.92|4354.32|4354.8|4354.2|4355.3|4354.7|4354.55|4353.95|32
1643244110000|2022-01-27 00:41:50|4354.55|4353.95|4355.17|4354.57|4355.17|4354.57|4354.55|4353.95|29
1643244120000|2022-01-27 00:42:00|4355.3|4354.7|4355.05|4354.45|4355.8|4355.2|4355.05|4354.45|58
1643244130000|2022-01-27 00:42:10|4354.8|4354.2|4354.3|4353.7|4354.8|4354.2|4354.3|4353.7|33
1643244140000|2022-01-27 00:42:20|4354.05|4353.45|4353.3|4352.7|4354.3|4353.7|4353.3|4352.7|66
1643244150000|2022-01-27 00:42:30|4353.42|4352.82|4354.3|4353.7|4354.42|4353.82|4353.42|4352.82|34
1643244160000|2022-01-27 00:42:40|4354.55|4353.95|4355.55|4354.95|4355.55|4354.95|4354.55|4353.95|38
1643244170000|2022-01-27 00:42:50|4355.8|4355.2|4356.05|4355.45|4356.3|4355.7|4355.8|4355.2|50
1643244180000|2022-01-27 00:43:00|4356.17|4355.57|4356.05|4355.45|4356.8|4356.2|4356.05|4355.45|41
1643244190000|2022-01-27 00:43:10|4356.17|4355.57|4356.05|4355.45|4356.42|4355.82|4356.05|4355.45|12
1643244200000|2022-01-27 00:43:20|4355.92|4355.32|4356.05|4355.45|4356.05|4355.45|4355.67|4355.07|11
1643244210000|2022-01-27 00:43:30|4355.8|4355.2|4356.17|4355.57|4356.3|4355.7|4355.8|4355.2|20
1643244220000|2022-01-27 00:43:40|4355.8|4355.2|4356.17|4355.57|4356.17|4355.57|4355.55|4354.95|80
1643244230000|2022-01-27 00:43:50|4356.05|4355.45|4355.92|4355.32|4356.17|4355.57|4355.8|4355.2|9
1643244240000|2022-01-27 00:44:00|4355.8|4355.2|4355.05|4354.45|4355.8|4355.2|4354.42|4353.82|56
1643244250000|2022-01-27 00:44:10|4355.17|4354.57|4355.42|4354.82|4355.8|4355.2|4355.17|4354.57|10
1643244260000|2022-01-27 00:44:20|4355.55|4354.95|4355.05|4354.45|4355.55|4354.95|4355.05|4354.45|41
1643244270000|2022-01-27 00:44:30|4355.3|4354.7|4355.8|4355.2|4355.8|4355.2|4355.3|4354.7|1
1643244280000|2022-01-27 00:44:40|4355.3|4354.7|4354.8|4354.2|4355.55|4354.95|4354.8|4354.2|12
1643244290000|2022-01-27 00:44:50|4354.67|4354.07|4354.92|4354.32|4354.92|4354.32|4354.55|4353.95|9
1643244300000|2022-01-27 00:45:00|4354.8|4354.2|4354.17|4353.57|4354.92|4354.32|4354.17|4353.57|24
1643244310000|2022-01-27 00:45:10|4353.05|4352.45|4353.55|4352.95|4353.67|4353.07|4353.05|4352.45|256
1643244320000|2022-01-27 00:45:20|4353.67|4353.07|4353.05|4352.45|4353.8|4353.2|4352.8|4352.2|53
1643244330000|2022-01-27 00:45:30|4353.3|4352.7|4354.42|4353.82|4354.42|4353.82|4353.3|4352.7|87
1643244340000|2022-01-27 00:45:40|4354.3|4353.7|4353.67|4353.07|4354.55|4353.95|4353.55|4352.95|76
1643244350000|2022-01-27 00:45:50|4353.55|4352.95|4353.3|4352.7|4353.55|4352.95|4352.92|4352.32|19
1643244360000|2022-01-27 00:46:00|4352.92|4352.32|4353.3|4352.7|4353.8|4353.2|4352.8|4352.2|46
1643244370000|2022-01-27 00:46:10|4353.42|4352.82|4353.8|4353.2|4353.8|4353.2|4353.3|4352.7|29
1643244380000|2022-01-27 00:46:20|4353.67|4353.07|4355.05|4354.45|4355.05|4354.45|4353.67|4353.07|48
1643244390000|2022-01-27 00:46:30|4354.8|4354.2|4354.3|4353.7|4354.8|4354.2|4354.3|4353.7|14
1643244400000|2022-01-27 00:46:40|4354.42|4353.82|4354.92|4354.32|4354.92|4354.32|4354.3|4353.7|25
1643244410000|2022-01-27 00:46:50|4355.05|4354.45|4356.3|4355.7|4356.3|4355.7|4355.05|4354.45|57
1643244420000|2022-01-27 00:47:00|4356.05|4355.45|4356.05|4355.45|4356.17|4355.57|4355.92|4355.32|44
1643244430000|2022-01-27 00:47:10|4355.92|4355.32|4356.05|4355.45|4356.05|4355.45|4355.8|4355.2|5
1643244440000|2022-01-27 00:47:20|4356.55|4355.95|4356.67|4356.07|4357.05|4356.45|4356.55|4355.95|41
1643244450000|2022-01-27 00:47:30|4356.55|4355.95|4355.05|4354.45|4356.55|4355.95|4354.8|4354.2|39
1643244460000|2022-01-27 00:47:40|4355.3|4354.7|4355.55|4354.95|4356.05|4355.45|4355.3|4354.7|27
1643244470000|2022-01-27 00:47:50|4355.67|4355.07|4355.55|4354.95|4355.8|4355.2|4355.3|4354.7|26
1643244480000|2022-01-27 00:48:00|4355.42|4354.82|4354.92|4354.32|4355.55|4354.95|4354.8|4354.2|15
1643244490000|2022-01-27 00:48:10|4355.05|4354.45|4354.92|4354.32|4355.05|4354.45|4354.8|4354.2|13
1643244500000|2022-01-27 00:48:20|4354.8|4354.2|4355.05|4354.45|4355.05|4354.45|4354.8|4354.2|4
1643244510000|2022-01-27 00:48:30|4355.3|4354.7|4355.05|4354.45|4355.3|4354.7|4355.05|4354.45|22
1643244520000|2022-01-27 00:48:40|4354.8|4354.2|4354.8|4354.2|4355.05|4354.45|4354.8|4354.2|20
1643244530000|2022-01-27 00:48:50|4354.55|4353.95|4354.92|4354.32|4354.92|4354.32|4354.42|4353.82|78
1643244540000|2022-01-27 00:49:00|4354.8|4354.2|4355.3|4354.7|4355.55|4354.95|4354.8|4354.2|11
1643244550000|2022-01-27 00:49:10|4355.42|4354.82|4354.3|4353.7|4355.55|4354.95|4354.3|4353.7|23
1643244560000|2022-01-27 00:49:20|4353.3|4352.7|4353.67|4353.07|4354.05|4353.45|4352.55|4351.95|74
1643244570000|2022-01-27 00:49:30|4353.8|4353.2|4353.67|4353.07|4353.8|4353.2|4353.55|4352.95|6
1643244580000|2022-01-27 00:49:40|4353.8|4353.2|4354.17|4353.57|4354.3|4353.7|4353.67|4353.07|6
1643244590000|2022-01-27 00:49:50|4354.42|4353.82|4353.67|4353.07|4354.42|4353.82|4353.67|4353.07|14
1643244600000|2022-01-27 00:50:00|4354.05|4353.45|4354.8|4354.2|4354.8|4354.2|4353.3|4352.7|27
1643244610000|2022-01-27 00:50:10|4355.05|4354.45|4355.17|4354.57|4355.3|4354.7|4354.92|4354.32|37
1643244620000|2022-01-27 00:50:20|4355.3|4354.7|4354.92|4354.32|4355.3|4354.7|4354.67|4354.07|9
1643244630000|2022-01-27 00:50:30|4355.05|4354.45|4354.67|4354.07|4355.3|4354.7|4354.67|4354.07|17
1643244640000|2022-01-27 00:50:40|4354.8|4354.2|4355.17|4354.57|4355.3|4354.7|4354.67|4354.07|9
1643244650000|2022-01-27 00:50:50|4354.92|4354.32|4355.3|4354.7|4355.3|4354.7|4354.8|4354.2|11
1643244660000|2022-01-27 00:51:00|4354.92|4354.32|4356.05|4355.45|4356.05|4355.45|4354.8|4354.2|37
1643244670000|2022-01-27 00:51:10|4356.55|4355.95|4357.05|4356.45|4357.3|4356.7|4356.55|4355.95|111
1643244680000|2022-01-27 00:51:20|4356.8|4356.2|4357.55|4356.95|4358.05|4357.45|4356.8|4356.2|58
1643244690000|2022-01-27 00:51:30|4357.8|4357.2|4358.05|4357.45|4358.05|4357.45|4357.3|4356.7|37
1643244700000|2022-01-27 00:51:40|4357.8|4357.2|4358.05|4357.45|4358.3|4357.7|4357.8|4357.2|87
1643244710000|2022-01-27 00:51:50|4358.3|4357.7|4357.55|4356.95|4358.3|4357.7|4357.3|4356.7|42
1643244720000|2022-01-27 00:52:00|4357.3|4356.7|4356.55|4355.95|4357.42|4356.82|4356.55|4355.95|32
1643244730000|2022-01-27 00:52:10|4356.67|4356.07|4356.8|4356.2|4356.8|4356.2|4356.55|4355.95|8
1643244740000|2022-01-27 00:52:20|4356.92|4356.32|4357.05|4356.45|4357.3|4356.7|4356.92|4356.32|15
1643244750000|2022-01-27 00:52:30|4356.8|4356.2|4356.55|4355.95|4356.8|4356.2|4356.3|4355.7|14
1643244760000|2022-01-27 00:52:40|4356.42|4355.82|4356.3|4355.7|4356.42|4355.82|4356.05|4355.45|4
1643244770000|2022-01-27 00:52:50|4356.17|4355.57|4355.8|4355.2|4356.3|4355.7|4355.8|4355.2|22
1643244780000|2022-01-27 00:53:00|4355.55|4354.95|4355.8|4355.2|4355.8|4355.2|4355.3|4354.7|21
1643244790000|2022-01-27 00:53:10|4355.55|4354.95|4355.67|4355.07|4355.67|4355.07|4355.42|4354.82|11
1643244800000|2022-01-27 00:53:20|4355.55|4354.95|4355.3|4354.7|4355.67|4355.07|4355.05|4354.45|12
1643244810000|2022-01-27 00:53:30|4354.8|4354.2|4353.42|4352.82|4354.8|4354.2|4353.3|4352.7|86
1643244820000|2022-01-27 00:53:40|4353.55|4352.95|4354.3|4353.7|4354.67|4354.07|4353.55|4352.95|21
1643244830000|2022-01-27 00:53:50|4354.42|4353.82|4354.05|4353.45|4354.55|4353.95|4354.05|4353.45|24
1643244840000|2022-01-27 00:54:00|4353.92|4353.32|4352.92|4352.32|4354.3|4353.7|4352.8|4352.2|51
1643244850000|2022-01-27 00:54:10|4352.42|4351.82|4351.92|4351.32|4352.92|4352.32|4351.8|4351.2|135
1643244860000|2022-01-27 00:54:20|4351.8|4351.2|4351.55|4350.95|4352.17|4351.57|4351.55|4350.95|77
1643244870000|2022-01-27 00:54:30|4351.3|4350.7|4351.05|4350.45|4351.55|4350.95|4350.55|4349.95|214
1643244880000|2022-01-27 00:54:40|4350.8|4350.2|4350.55|4349.95|4350.92|4350.32|4350.3|4349.7|46
1643244890000|2022-01-27 00:54:50|4350.42|4349.82|4348.8|4348.2|4350.55|4349.95|4348.8|4348.2|443
1643244900000|2022-01-27 00:55:00|4348.55|4347.95|4349.05|4348.45|4349.3|4348.7|4348.3|4347.7|409
1643244910000|2022-01-27 00:55:10|4348.92|4348.32|4349.8|4349.2|4350.17|4349.57|4348.8|4348.2|71
1643244920000|2022-01-27 00:55:20|4350.05|4349.45|4350.05|4349.45|4350.55|4349.95|4349.8|4349.2|72
1643244930000|2022-01-27 00:55:30|4350.3|4349.7|4350.3|4349.7|4350.3|4349.7|4350.05|4349.45|32
1643244940000|2022-01-27 00:55:40|4350.05|4349.45|4349.92|4349.32|4350.3|4349.7|4349.8|4349.2|69
1643244950000|2022-01-27 00:55:50|4350.05|4349.45|4349.92|4349.32|4350.3|4349.7|4349.8|4349.2|44
1643244960000|2022-01-27 00:56:00|4349.8|4349.2|4349.05|4348.45|4350.55|4349.95|4349.05|4348.45|66
1643244970000|2022-01-27 00:56:10|4348.42|4347.82|4348.05|4347.45|4348.42|4347.82|4347.05|4346.45|154
1643244980000|2022-01-27 00:56:20|4348.17|4347.57|4348.05|4347.45|4348.55|4347.95|4347.92|4347.32|76
1643244990000|2022-01-27 00:56:30|4347.8|4347.2|4347.8|4347.2|4348.05|4347.45|4347.55|4346.95|18
1643245000000|2022-01-27 00:56:40|4347.55|4346.95|4347.42|4346.82|4348.05|4347.45|4347.3|4346.7|23
1643245010000|2022-01-27 00:56:50|4347.3|4346.7|4347.3|4346.7|4347.8|4347.2|4347.3|4346.7|60
1643245020000|2022-01-27 00:57:00|4347.17|4346.57|4347.05|4346.45|4347.3|4346.7|4346.55|4345.95|76
1643245030000|2022-01-27 00:57:10|4346.8|4346.2|4347.8|4347.2|4347.8|4347.2|4346.8|4346.2|52
1643245040000|2022-01-27 00:57:20|4347.55|4346.95|4347.55|4346.95|4347.8|4347.2|4347.55|4346.95|53
1643245050000|2022-01-27 00:57:30|4347.8|4347.2|4347.8|4347.2|4348.55|4347.95|4347.8|4347.2|133
1643245060000|2022-01-27 00:57:40|4347.92|4347.32|4347.67|4347.07|4348.05|4347.45|4347.55|4346.95|28
1643245070000|2022-01-27 00:57:50|4347.55|4346.95|4347.8|4347.2|4347.8|4347.2|4347.05|4346.45|55
1643245080000|2022-01-27 00:58:00|4347.17|4346.57|4346.92|4346.32|4347.8|4347.2|4346.92|4346.32|90
1643245090000|2022-01-27 00:58:10|4346.8|4346.2|4346.3|4345.7|4346.92|4346.32|4346.05|4345.45|72
1643245100000|2022-01-27 00:58:20|4346.05|4345.45|4345.05|4344.45|4346.05|4345.45|4344.92|4344.32|209
1643245110000|2022-01-27 00:58:30|4344.92|4344.32|4346.05|4345.45|4346.05|4345.45|4344.92|4344.32|120
1643245120000|2022-01-27 00:58:40|4345.92|4345.32|4345.55|4344.95|4345.92|4345.32|4344.8|4344.2|94
1643245130000|2022-01-27 00:58:50|4345.8|4345.2|4345.55|4344.95|4345.8|4345.2|4345.55|4344.95|32
1643245140000|2022-01-27 00:59:00|4345.3|4344.7|4343.8|4343.2|4345.3|4344.7|4343.8|4343.2|149
1643245150000|2022-01-27 00:59:10|4343.92|4343.32|4343.3|4342.7|4343.92|4343.32|4343.3|4342.7|147
1643245160000|2022-01-27 00:59:20|4343.17|4342.57|4343.05|4342.45|4343.3|4342.7|4342.55|4341.95|160
1643245170000|2022-01-27 00:59:30|4342.92|4342.32|4342.8|4342.2|4343.55|4342.95|4342.42|4341.82|113
1643245180000|2022-01-27 00:59:40|4342.55|4341.95|4342.67|4342.07|4343.05|4342.45|4342.05|4341.45|155
1643245190000|2022-01-27 00:59:50|4342.8|4342.2|4343.3|4342.7|4343.55|4342.95|4342.67|4342.07|105
1643245200000|2022-01-27 01:00:00|4343.05|4342.45|4342.92|4342.32|4343.3|4342.7|4341.17|4340.57|287
1643245210000|2022-01-27 01:00:10|4343.05|4342.45|4343.8|4343.2|4343.8|4343.2|4342.8|4342.2|62
1643245220000|2022-01-27 01:00:20|4343.55|4342.95|4344.92|4344.32|4345.42|4344.82|4343.55|4342.95|122
1643245230000|2022-01-27 01:00:30|4344.8|4344.2|4344.42|4343.82|4345.3|4344.7|4344.17|4343.57|122
1643245240000|2022-01-27 01:00:40|4344.17|4343.57|4345.3|4344.7|4345.3|4344.7|4343.67|4343.07|72
1643245250000|2022-01-27 01:00:50|4345.17|4344.57|4344.55|4343.95|4345.42|4344.82|4344.3|4343.7|68
1643245260000|2022-01-27 01:01:00|4344.42|4343.82|4343.55|4342.95|4344.42|4343.82|4342.8|4342.2|93
1643245270000|2022-01-27 01:01:10|4343.92|4343.32|4344.55|4343.95|4344.92|4344.32|4343.8|4343.2|106
1643245280000|2022-01-27 01:01:20|4344.3|4343.7|4343.42|4342.82|4344.3|4343.7|4343.3|4342.7|41
1643245290000|2022-01-27 01:01:30|4343.3|4342.7|4343.3|4342.7|4343.42|4342.82|4343.05|4342.45|57
1643245300000|2022-01-27 01:01:40|4343.05|4342.45|4340.8|4340.2|4343.67|4343.07|4340.8|4340.2|216
1643245310000|2022-01-27 01:01:50|4341.3|4340.7|4338.67|4338.07|4341.3|4340.7|4338.42|4337.82|483
1643245320000|2022-01-27 01:02:00|4338.55|4337.95|4339.05|4338.45|4339.17|4338.57|4337.92|4337.32|192
1643245330000|2022-01-27 01:02:10|4339.17|4338.57|4339.8|4339.2|4340.05|4339.45|4339.17|4338.57|96
1643245340000|2022-01-27 01:02:20|4339.92|4339.32|4340.17|4339.57|4340.42|4339.82|4339.8|4339.2|73
1643245350000|2022-01-27 01:02:30|4340.05|4339.45|4340.17|4339.57|4340.17|4339.57|4339.17|4338.57|60
1643245360000|2022-01-27 01:02:40|4339.92|4339.32|4340.3|4339.7|4340.55|4339.95|4339.67|4339.07|71
1643245370000|2022-01-27 01:02:50|4340.42|4339.82|4338.67|4338.07|4340.55|4339.95|4338.55|4337.95|148
1643245380000|2022-01-27 01:03:00|4338.8|4338.2|4337.8|4337.2|4339.55|4338.95|4337.8|4337.2|57
1643245390000|2022-01-27 01:03:10|4336.8|4336.2|4336.55|4335.95|4337.17|4336.57|4335.05|4334.45|337
1643245400000|2022-01-27 01:03:20|4336.8|4336.2|4337.8|4337.2|4337.8|4337.2|4336.55|4335.95|63
1643245410000|2022-01-27 01:03:30|4337.55|4336.95|4336.8|4336.2|4338.3|4337.7|4336.8|4336.2|108
1643245420000|2022-01-27 01:03:40|4336.67|4336.07|4337.3|4336.7|4337.55|4336.95|4336.67|4336.07|27
1643245430000|2022-01-27 01:03:50|4337.42|4336.82|4337.67|4337.07|4338.3|4337.7|4337.42|4336.82|22
1643245440000|2022-01-27 01:04:00|4337.55|4336.95|4336.42|4335.82|4337.67|4337.07|4336.3|4335.7|43
1643245450000|2022-01-27 01:04:10|4336.05|4335.45|4336.17|4335.57|4336.8|4336.2|4335.92|4335.32|52
1643245460000|2022-01-27 01:04:20|4336.3|4335.7|4335.67|4335.07|4336.55|4335.95|4335.55|4334.95|61
1643245470000|2022-01-27 01:04:30|4335.3|4334.7|4334.05|4333.45|4335.3|4334.7|4332.8|4332.2|415
1643245480000|2022-01-27 01:04:40|4333.8|4333.2|4335.05|4334.45|4335.05|4334.45|4333.05|4332.45|127
1643245490000|2022-01-27 01:04:50|4335.17|4334.57|4335.67|4335.07|4335.67|4335.07|4334.55|4333.95|103
1643245500000|2022-01-27 01:05:00|4335.17|4334.57|4336.3|4335.7|4336.3|4335.7|4334.67|4334.07|173
1643245510000|2022-01-27 01:05:10|4336.05|4335.45|4336.42|4335.82|4336.55|4335.95|4336.05|4335.45|81
1643245520000|2022-01-27 01:05:20|4336.3|4335.7|4336.55|4335.95|4336.8|4336.2|4336.3|4335.7|28
1643245530000|2022-01-27 01:05:30|4336.3|4335.7|4335.42|4334.82|4337.3|4336.7|4335.3|4334.7|80
1643245540000|2022-01-27 01:05:40|4335.3|4334.7|4333.55|4332.95|4335.67|4335.07|4333.55|4332.95|47
1643245550000|2022-01-27 01:05:50|4333.42|4332.82|4332.67|4332.07|4333.55|4332.95|4332.55|4331.95|131
1643245560000|2022-01-27 01:06:00|4333.05|4332.45|4331.8|4331.2|4333.3|4332.7|4331.8|4331.2|93
1643245570000|2022-01-27 01:06:10|4331.3|4330.7|4330.55|4329.95|4332.05|4331.45|4329.92|4329.32|197
1643245580000|2022-01-27 01:06:20|4330.3|4329.7|4330.3|4329.7|4330.3|4329.7|4328.8|4328.2|358
1643245590000|2022-01-27 01:06:30|4330.17|4329.57|4331.3|4330.7|4331.3|4330.7|4329.42|4328.82|157
1643245600000|2022-01-27 01:06:40|4331.05|4330.45|4329.55|4328.95|4331.17|4330.57|4329.3|4328.7|167
1643245610000|2022-01-27 01:06:50|4329.67|4329.07|4331.05|4330.45|4331.17|4330.57|4329.67|4329.07|91
1643245620000|2022-01-27 01:07:00|4330.92|4330.32|4330.3|4329.7|4330.92|4330.32|4329.55|4328.95|106
1643245630000|2022-01-27 01:07:10|4329.8|4329.2|4330.3|4329.7|4330.55|4329.95|4329.8|4329.2|45
1643245640000|2022-01-27 01:07:20|4330.42|4329.82|4330.05|4329.45|4331.3|4330.7|4330.05|4329.45|77
1643245650000|2022-01-27 01:07:30|4329.92|4329.32|4325.67|4325.07|4329.92|4329.32|4325.55|4324.95|687
1643245660000|2022-01-27 01:07:40|4325.92|4325.32|4324.05|4323.45|4326.05|4325.45|4323.3|4322.7|322
1643245670000|2022-01-27 01:07:50|4324.17|4323.57|4326.3|4325.7|4326.55|4325.95|4324.05|4323.45|293
1643245680000|2022-01-27 01:08:00|4326.05|4325.45|4327.05|4326.45|4327.55|4326.95|4326.05|4325.45|134
1643245690000|2022-01-27 01:08:10|4327.3|4326.7|4327.3|4326.7|4327.8|4327.2|4327.05|4326.45|103
1643245700000|2022-01-27 01:08:20|4327.55|4326.95|4325.8|4325.2|4327.55|4326.95|4325.3|4324.7|123
1643245710000|2022-01-27 01:08:30|4326.05|4325.45|4323.67|4323.07|4326.05|4325.45|4323.42|4322.82|237
1643245720000|2022-01-27 01:08:40|4323.55|4322.95|4325.92|4325.32|4325.92|4325.32|4323.3|4322.7|408
1643245730000|2022-01-27 01:08:50|4325.67|4325.07|4325.55|4324.95|4326.05|4325.45|4325.05|4324.45|63
1643245740000|2022-01-27 01:09:00|4325.05|4324.45|4326.55|4325.95|4327.05|4326.45|4325.05|4324.45|163
1643245750000|2022-01-27 01:09:10|4326.8|4326.2|4326.42|4325.82|4327.55|4326.95|4326.42|4325.82|95
1643245760000|2022-01-27 01:09:20|4326.67|4326.07|4327.3|4326.7|4327.55|4326.95|4326.67|4326.07|40
1643245770000|2022-01-27 01:09:30|4327.05|4326.45|4328.05|4327.45|4328.05|4327.45|4327.05|4326.45|123
1643245780000|2022-01-27 01:09:40|4327.8|4327.2|4327.05|4326.45|4328.05|4327.45|4326.8|4326.2|128
1643245790000|2022-01-27 01:09:50|4326.92|4326.32|4325.92|4325.32|4327.42|4326.82|4325.55|4324.95|96
1643245800000|2022-01-27 01:10:00|4325.8|4325.2|4328.42|4327.82|4328.42|4327.82|4325.8|4325.2|136
1643245810000|2022-01-27 01:10:10|4328.55|4327.95|4329.3|4328.7|4329.92|4329.32|4328.3|4327.7|174
1643245820000|2022-01-27 01:10:20|4330.05|4329.45|4330.67|4330.07|4330.67|4330.07|4329.55|4328.95|79
1643245830000|2022-01-27 01:10:30|4330.55|4329.95|4329.67|4329.07|4330.8|4330.2|4329.3|4328.7|84
1643245840000|2022-01-27 01:10:40|4329.55|4328.95|4328.8|4328.2|4329.55|4328.95|4328.8|4328.2|14
1643245850000|2022-01-27 01:10:50|4329.3|4328.7|4329.92|4329.32|4330.17|4329.57|4328.3|4327.7|206
1643245860000|2022-01-27 01:11:00|4330.8|4330.2|4330.8|4330.2|4331.3|4330.7|4329.92|4329.32|128
1643245870000|2022-01-27 01:11:10|4330.92|4330.32|4332.67|4332.07|4332.8|4332.2|4330.3|4329.7|465
1643245880000|2022-01-27 01:11:20|4332.3|4331.7|4333.05|4332.45|4333.92|4333.32|4332.05|4331.45|168
1643245890000|2022-01-27 01:11:30|4332.92|4332.32|4332.3|4331.7|4333.05|4332.45|4332.05|4331.45|91
1643245900000|2022-01-27 01:11:40|4332.55|4331.95|4332.92|4332.32|4333.42|4332.82|4332.55|4331.95|60
1643245910000|2022-01-27 01:11:50|4333.05|4332.45|4332.3|4331.7|4333.05|4332.45|4332.05|4331.45|53
1643245920000|2022-01-27 01:12:00|4332.05|4331.45|4329.8|4329.2|4332.05|4331.45|4329.3|4328.7|130
1643245930000|2022-01-27 01:12:10|4329.92|4329.32|4329.05|4328.45|4330.05|4329.45|4329.05|4328.45|61
1643245940000|2022-01-27 01:12:20|4329.17|4328.57|4329.3|4328.7|4329.67|4329.07|4328.05|4327.45|146
1643245950000|2022-01-27 01:12:30|4328.55|4327.95|4327.8|4327.2|4328.55|4327.95|4327.55|4326.95|113
1643245960000|2022-01-27 01:12:40|4328.05|4327.45|4328.17|4327.57|4328.67|4328.07|4327.67|4327.07|83
1643245970000|2022-01-27 01:12:50|4328.3|4327.7|4327.17|4326.57|4328.3|4327.7|4327.17|4326.57|84
1643245980000|2022-01-27 01:13:00|4327.3|4326.7|4327.05|4326.45|4327.55|4326.95|4326.8|4326.2|62
1643245990000|2022-01-27 01:13:10|4326.92|4326.32|4326.55|4325.95|4326.92|4326.32|4325.8|4325.2|88
1643246000000|2022-01-27 01:13:20|4326.8|4326.2|4326.17|4325.57|4326.8|4326.2|4325.55|4324.95|78
1643246010000|2022-01-27 01:13:30|4326.3|4325.7|4328.67|4328.07|4328.67|4328.07|4326.3|4325.7|133
1643246020000|2022-01-27 01:13:40|4328.8|4328.2|4329.05|4328.45|4329.05|4328.45|4328.3|4327.7|112
1643246030000|2022-01-27 01:13:50|4329.3|4328.7|4328.67|4328.07|4329.55|4328.95|4328.67|4328.07|40
1643246040000|2022-01-27 01:14:00|4328.42|4327.82|4327.17|4326.57|4328.42|4327.82|4326.8|4326.2|62
1643246050000|2022-01-27 01:14:10|4327.3|4326.7|4326.67|4326.07|4327.55|4326.95|4326.67|4326.07|70
1643246060000|2022-01-27 01:14:20|4326.8|4326.2|4326.8|4326.2|4326.92|4326.32|4326.55|4325.95|54
1643246070000|2022-01-27 01:14:30|4326.92|4326.32|4326.8|4326.2|4327.3|4326.7|4326.8|4326.2|59
1643246080000|2022-01-27 01:14:40|4326.3|4325.7|4326.3|4325.7|4326.8|4326.2|4326.17|4325.57|80
1643246090000|2022-01-27 01:14:50|4326.55|4325.95|4328.05|4327.45|4328.05|4327.45|4326.55|4325.95|44
1643246100000|2022-01-27 01:15:00|4328.3|4327.7|4328.92|4328.32|4329.05|4328.45|4327.8|4327.2|104
1643246110000|2022-01-27 01:15:10|4329.05|4328.45|4329.05|4328.45|4330.55|4329.95|4329.05|4328.45|93
1643246120000|2022-01-27 01:15:20|4329.3|4328.7|4328.05|4327.45|4329.55|4328.95|4328.05|4327.45|84
1643246130000|2022-01-27 01:15:30|4327.55|4326.95|4326.17|4325.57|4328.05|4327.45|4326.17|4325.57|104
1643246140000|2022-01-27 01:15:40|4326.8|4326.2|4326.3|4325.7|4326.8|4326.2|4325.92|4325.32|169
1643246150000|2022-01-27 01:15:50|4326.42|4325.82|4326.05|4325.45|4326.8|4326.2|4326.05|4325.45|151
1643246160000|2022-01-27 01:16:00|4325.8|4325.2|4323.55|4322.95|4325.8|4325.2|4323.3|4322.7|560
1643246170000|2022-01-27 01:16:10|4323.3|4322.7|4321.55|4320.95|4323.55|4322.95|4320.3|4319.7|739
1643246180000|2022-01-27 01:16:20|4320.8|4320.2|4320.3|4319.7|4322.55|4321.95|4320.3|4319.7|276
1643246190000|2022-01-27 01:16:30|4320.55|4319.95|4321.05|4320.45|4321.55|4320.95|4320.42|4319.82|123
1643246200000|2022-01-27 01:16:40|4320.92|4320.32|4321.67|4321.07|4322.8|4322.2|4320.67|4320.07|105
1643246210000|2022-01-27 01:16:50|4322.3|4321.7|4321.3|4320.7|4322.55|4321.95|4320.92|4320.32|236
1643246220000|2022-01-27 01:17:00|4321.55|4320.95|4320.42|4319.82|4321.8|4321.2|4320.3|4319.7|177
1643246230000|2022-01-27 01:17:10|4320.67|4320.07|4321.8|4321.2|4321.92|4321.32|4320.67|4320.07|134
1643246240000|2022-01-27 01:17:20|4321.67|4321.07|4321.55|4320.95|4322.05|4321.45|4320.8|4320.2|117
1643246250000|2022-01-27 01:17:30|4321.67|4321.07|4322.05|4321.45|4322.05|4321.45|4321.3|4320.7|92
1643246260000|2022-01-27 01:17:40|4321.92|4321.32|4322.67|4322.07|4322.8|4322.2|4321.3|4320.7|79
1643246270000|2022-01-27 01:17:50|4322.3|4321.7|4318.67|4318.07|4322.3|4321.7|4316.67|4316.07|1055
1643246280000|2022-01-27 01:18:00|4317.8|4317.2|4313.05|4312.45|4318.42|4317.82|4313.05|4312.45|669
1643246290000|2022-01-27 01:18:10|4313.3|4312.7|4312.3|4311.7|4314.3|4313.7|4311.92|4311.32|638
1643246300000|2022-01-27 01:18:20|4312.55|4311.95|4315.17|4314.57|4315.3|4314.7|4312.55|4311.95|302
1643246310000|2022-01-27 01:18:30|4315.42|4314.82|4316.3|4315.7|4316.67|4316.07|4314.55|4313.95|160
1643246320000|2022-01-27 01:18:40|4316.67|4316.07|4316.92|4316.32|4316.92|4316.32|4315.92|4315.32|247
1643246330000|2022-01-27 01:18:50|4317.05|4316.45|4318.05|4317.45|4318.05|4317.45|4316.8|4316.2|86
1643246340000|2022-01-27 01:19:00|4317.8|4317.2|4318.05|4317.45|4318.3|4317.7|4317.55|4316.95|57
1643246350000|2022-01-27 01:19:10|4317.05|4316.45|4314.67|4314.07|4317.05|4316.45|4314.55|4313.95|253
1643246360000|2022-01-27 01:19:20|4315.42|4314.82|4318.3|4317.7|4318.3|4317.7|4315.3|4314.7|102
1643246370000|2022-01-27 01:19:30|4318.42|4317.82|4319.3|4318.7|4319.3|4318.7|4318.05|4317.45|125
1643246380000|2022-01-27 01:19:40|4319.05|4318.45|4318.55|4317.95|4319.67|4319.07|4317.92|4317.32|140
1643246390000|2022-01-27 01:19:50|4318.17|4317.57|4316.92|4316.32|4318.55|4317.95|4316.92|4316.32|110
1643246400000|2022-01-27 01:20:00|4317.05|4316.45|4317.67|4317.07|4318.8|4318.2|4316.92|4316.32|119
1643246410000|2022-01-27 01:20:10|4317.8|4317.2|4318.42|4317.82|4319.3|4318.7|4317.67|4317.07|89
1643246420000|2022-01-27 01:20:20|4317.8|4317.2|4317.67|4317.07|4317.8|4317.2|4317.17|4316.57|82
1643246430000|2022-01-27 01:20:30|4317.42|4316.82|4316.67|4316.07|4317.42|4316.82|4314.3|4313.7|265
1643246440000|2022-01-27 01:20:40|4316.55|4315.95|4317.17|4316.57|4317.3|4316.7|4315.92|4315.32|115
1643246450000|2022-01-27 01:20:50|4317.05|4316.45|4316.17|4315.57|4317.05|4316.45|4316.05|4315.45|87
1643246460000|2022-01-27 01:21:00|4315.55|4314.95|4318.55|4317.95|4318.67|4318.07|4315.3|4314.7|161
1643246470000|2022-01-27 01:21:10|4318.05|4317.45|4317.67|4317.07|4318.3|4317.7|4317.05|4316.45|126
1643246480000|2022-01-27 01:21:20|4316.92|4316.32|4316.3|4315.7|4317.3|4316.7|4316.05|4315.45|129
1643246490000|2022-01-27 01:21:30|4316.42|4315.82|4316.42|4315.82|4317.55|4316.95|4316.05|4315.45|129
1643246500000|2022-01-27 01:21:40|4316.55|4315.95|4315.3|4314.7|4316.67|4316.07|4314.92|4314.32|106
1643246510000|2022-01-27 01:21:50|4315.55|4314.95|4315.05|4314.45|4315.8|4315.2|4314.42|4313.82|208
1643246520000|2022-01-27 01:22:00|4315.17|4314.57|4312.92|4312.32|4315.17|4314.57|4312.92|4312.32|212
1643246530000|2022-01-27 01:22:10|4312.8|4312.2|4312.3|4311.7|4313.05|4312.45|4312.3|4311.7|120
1643246540000|2022-01-27 01:22:20|4312.05|4311.45|4313.67|4313.07|4313.67|4313.07|4311.67|4311.07|151
1643246550000|2022-01-27 01:22:30|4313.8|4313.2|4314.17|4313.57|4314.17|4313.57|4313.17|4312.57|113
1643246560000|2022-01-27 01:22:40|4314.05|4313.45|4313.3|4312.7|4314.17|4313.57|4312.67|4312.07|134
1643246570000|2022-01-27 01:22:50|4313.67|4313.07|4312.3|4311.7|4313.67|4313.07|4311.92|4311.32|147
1643246580000|2022-01-27 01:23:00|4312.55|4311.95|4314.42|4313.82|4315.05|4314.45|4312.55|4311.95|168
1643246590000|2022-01-27 01:23:10|4314.3|4313.7|4315.8|4315.2|4316.55|4315.95|4314.3|4313.7|111
1643246600000|2022-01-27 01:23:20|4315.92|4315.32|4317.55|4316.95|4317.55|4316.95|4315.8|4315.2|137
1643246610000|2022-01-27 01:23:30|4317.3|4316.7|4315.92|4315.32|4317.42|4316.82|4315.55|4314.95|167
1643246620000|2022-01-27 01:23:40|4315.8|4315.2|4315.8|4315.2|4316.05|4315.45|4315.55|4314.95|63
1643246630000|2022-01-27 01:23:50|4315.92|4315.32|4315.8|4315.2|4316.55|4315.95|4315.55|4314.95|180
1643246640000|2022-01-27 01:24:00|4315.55|4314.95|4315.8|4315.2|4315.8|4315.2|4314.8|4314.2|63
1643246650000|2022-01-27 01:24:10|4315.67|4315.07|4317.55|4316.95|4317.8|4317.2|4315.55|4314.95|89
1643246660000|2022-01-27 01:24:20|4317.8|4317.2|4317.42|4316.82|4317.8|4317.2|4317.17|4316.57|70
1643246670000|2022-01-27 01:24:30|4317.55|4316.95|4318.92|4318.32|4319.05|4318.45|4317.42|4316.82|128
1643246680000|2022-01-27 01:24:40|4319.05|4318.45|4319.05|4318.45|4320.05|4319.45|4318.8|4318.2|146
1643246690000|2022-01-27 01:24:50|4318.67|4318.07|4319.42|4318.82|4319.92|4319.32|4318.67|4318.07|89
1643246700000|2022-01-27 01:25:00|4319.55|4318.95|4318.55|4317.95|4319.55|4318.95|4318.55|4317.95|65
1643246710000|2022-01-27 01:25:10|4318.8|4318.2|4318.55|4317.95|4318.8|4318.2|4318.17|4317.57|171
1643246720000|2022-01-27 01:25:20|4318.8|4318.2|4320.17|4319.57|4320.17|4319.57|4318.8|4318.2|43
1643246730000|2022-01-27 01:25:30|4320.42|4319.82|4320.3|4319.7|4321.05|4320.45|4320.3|4319.7|72
1643246740000|2022-01-27 01:25:40|4320.05|4319.45|4319.8|4319.2|4320.3|4319.7|4319.42|4318.82|86
1643246750000|2022-01-27 01:25:50|4320.05|4319.45|4321.17|4320.57|4321.3|4320.7|4319.92|4319.32|54
1643246760000|2022-01-27 01:26:00|4321.05|4320.45|4320.05|4319.45|4321.3|4320.7|4320.05|4319.45|136
1643246770000|2022-01-27 01:26:10|4319.8|4319.2|4320.17|4319.57|4320.17|4319.57|4318.8|4318.2|83
1643246780000|2022-01-27 01:26:20|4320.3|4319.7|4319.42|4318.82|4320.67|4320.07|4319.3|4318.7|60
1643246790000|2022-01-27 01:26:30|4319.3|4318.7|4319.17|4318.57|4319.55|4318.95|4318.92|4318.32|50
1643246800000|2022-01-27 01:26:40|4319.55|4318.95|4318.42|4317.82|4319.55|4318.95|4318.3|4317.7|67
1643246810000|2022-01-27 01:26:50|4318.3|4317.7|4318.05|4317.45|4318.55|4317.95|4317.3|4316.7|97
1643246820000|2022-01-27 01:27:00|4318.3|4317.7|4319.05|4318.45|4319.05|4318.45|4317.8|4317.2|40
1643246830000|2022-01-27 01:27:10|4318.92|4318.32|4320.05|4319.45|4320.3|4319.7|4318.8|4318.2|48
1643246840000|2022-01-27 01:27:20|4320.17|4319.57|4320.8|4320.2|4320.8|4320.2|4319.8|4319.2|61
1643246850000|2022-01-27 01:27:30|4320.67|4320.07|4321.55|4320.95|4321.55|4320.95|4320.42|4319.82|43
1643246860000|2022-01-27 01:27:40|4321.3|4320.7|4321.8|4321.2|4322.05|4321.45|4321.3|4320.7|141
1643246870000|2022-01-27 01:27:50|4321.92|4321.32|4322.05|4321.45|4322.42|4321.82|4321.8|4321.2|67
1643246880000|2022-01-27 01:28:00|4322.17|4321.57|4321.55|4320.95|4322.17|4321.57|4321.3|4320.7|77
1643246890000|2022-01-27 01:28:10|4321.67|4321.07|4323.05|4322.45|4323.05|4322.45|4321.55|4320.95|62
1643246900000|2022-01-27 01:28:20|4322.8|4322.2|4322.8|4322.2|4322.8|4322.2|4322.05|4321.45|92
1643246910000|2022-01-27 01:28:30|4323.05|4322.45|4323.3|4322.7|4323.55|4322.95|4322.8|4322.2|91
1643246920000|2022-01-27 01:28:40|4323.42|4322.82|4322.55|4321.95|4323.55|4322.95|4322.05|4321.45|129
1643246930000|2022-01-27 01:28:50|4322.3|4321.7|4322.3|4321.7|4322.3|4321.7|4321.55|4320.95|36
1643246940000|2022-01-27 01:29:00|4321.92|4321.32|4322.3|4321.7|4323.05|4322.45|4321.92|4321.32|54
1643246950000|2022-01-27 01:29:10|4322.42|4321.82|4321.55|4320.95|4322.55|4321.95|4321.05|4320.45|45
1643246960000|2022-01-27 01:29:20|4321.8|4321.2|4321.55|4320.95|4322.05|4321.45|4321.55|4320.95|22
1643246970000|2022-01-27 01:29:30|4321.8|4321.2|4320.3|4319.7|4321.8|4321.2|4320.05|4319.45|60
1643246980000|2022-01-27 01:29:40|4320.05|4319.45|4319.8|4319.2|4320.05|4319.45|4319.17|4318.57|94
1643246990000|2022-01-27 01:29:50|4319.92|4319.32|4318.3|4317.7|4320.05|4319.45|4318.3|4317.7|178
1643247000000|2022-01-27 01:30:00|4318.67|4318.07|4318.05|4317.45|4318.8|4318.2|4317.92|4317.32|128
1643247010000|2022-01-27 01:30:10|4318.17|4317.57|4316.92|4316.32|4318.3|4317.7|4316.55|4315.95|107
1643247020000|2022-01-27 01:30:20|4317.05|4316.45|4318.8|4318.2|4319.05|4318.45|4316.55|4315.95|110
1643247030000|2022-01-27 01:30:30|4319.05|4318.45|4316.55|4315.95|4319.05|4318.45|4316.55|4315.95|182
1643247040000|2022-01-27 01:30:40|4316.05|4315.45|4315.67|4315.07|4316.3|4315.7|4315.67|4315.07|102
1643247050000|2022-01-27 01:30:50|4315.55|4314.95|4316.55|4315.95|4316.55|4315.95|4314.8|4314.2|105
1643247060000|2022-01-27 01:31:00|4316.92|4316.32|4319.17|4318.57|4319.17|4318.57|4316.92|4316.32|149
1643247070000|2022-01-27 01:31:10|4319.05|4318.45|4321.3|4320.7|4321.3|4320.7|4318.55|4317.95|145
1643247080000|2022-01-27 01:31:20|4321.42|4320.82|4321.8|4321.2|4322.55|4321.95|4320.8|4320.2|123
1643247090000|2022-01-27 01:31:30|4321.92|4321.32|4321.3|4320.7|4321.92|4321.32|4320.42|4319.82|71
1643247100000|2022-01-27 01:31:40|4321.05|4320.45|4320.55|4319.95|4321.8|4321.2|4320.3|4319.7|70
1643247110000|2022-01-27 01:31:50|4320.3|4319.7|4319.17|4318.57|4320.42|4319.82|4319.05|4318.45|49
1643247120000|2022-01-27 01:32:00|4319.05|4318.45|4316.05|4315.45|4319.3|4318.7|4315.67|4315.07|258
1643247130000|2022-01-27 01:32:10|4316.17|4315.57|4317.42|4316.82|4317.55|4316.95|4315.92|4315.32|54
1643247140000|2022-01-27 01:32:20|4317.3|4316.7|4317.92|4317.32|4318.05|4317.45|4316.8|4316.2|59
1643247150000|2022-01-27 01:32:30|4317.8|4317.2|4319.8|4319.2|4319.8|4319.2|4317.3|4316.7|174
1643247160000|2022-01-27 01:32:40|4319.67|4319.07|4320.05|4319.45|4320.3|4319.7|4319.55|4318.95|50
1643247170000|2022-01-27 01:32:50|4320.8|4320.2|4321.3|4320.7|4322.17|4321.57|4320.8|4320.2|220
1643247180000|2022-01-27 01:33:00|4321.17|4320.57|4321.55|4320.95|4321.67|4321.07|4320.67|4320.07|130
1643247190000|2022-01-27 01:33:10|4322.05|4321.45|4323.17|4322.57|4323.3|4322.7|4322.05|4321.45|159
1643247200000|2022-01-27 01:33:20|4323.3|4322.7|4322.42|4321.82|4323.3|4322.7|4322.42|4321.82|45
1643247210000|2022-01-27 01:33:30|4322.55|4321.95|4321.92|4321.32|4322.55|4321.95|4321.8|4321.2|46
1643247220000|2022-01-27 01:33:40|4322.05|4321.45|4321.67|4321.07|4322.05|4321.45|4321.67|4321.07|22
1643247230000|2022-01-27 01:33:50|4321.8|4321.2|4321.42|4320.82|4321.8|4321.2|4321.3|4320.7|41
1643247240000|2022-01-27 01:34:00|4320.55|4319.95|4321.55|4320.95|4321.8|4321.2|4320.55|4319.95|51
1643247250000|2022-01-27 01:34:10|4321.3|4320.7|4322.55|4321.95|4323.05|4322.45|4321.05|4320.45|58
1643247260000|2022-01-27 01:34:20|4322.67|4322.07|4321.67|4321.07|4323.05|4322.45|4321.67|4321.07|29
1643247270000|2022-01-27 01:34:30|4321.42|4320.82|4321.92|4321.32|4322.55|4321.95|4321.42|4320.82|38
1643247280000|2022-01-27 01:34:40|4322.05|4321.45|4321.67|4321.07|4322.05|4321.45|4321.42|4320.82|28
1643247290000|2022-01-27 01:34:50|4321.8|4321.2|4322.67|4322.07|4322.8|4322.2|4321.67|4321.07|61
1643247300000|2022-01-27 01:35:00|4322.42|4321.82|4322.8|4322.2|4322.8|4322.2|4321.8|4321.2|77
1643247310000|2022-01-27 01:35:10|4322.55|4321.95|4323.8|4323.2|4323.8|4323.2|4322.3|4321.7|175
1643247320000|2022-01-27 01:35:20|4324.05|4323.45|4325.3|4324.7|4325.55|4324.95|4324.05|4323.45|147
1643247330000|2022-01-27 01:35:30|4324.8|4324.2|4324.42|4323.82|4324.8|4324.2|4324.3|4323.7|136
1643247340000|2022-01-27 01:35:40|4324.3|4323.7|4324.42|4323.82|4324.42|4323.82|4323.92|4323.32|85
1643247350000|2022-01-27 01:35:50|4324.3|4323.7|4322.55|4321.95|4324.3|4323.7|4322.55|4321.95|115
1643247360000|2022-01-27 01:36:00|4322.42|4321.82|4322.55|4321.95|4322.8|4322.2|4321.8|4321.2|86
1643247370000|2022-01-27 01:36:10|4322.8|4322.2|4322.8|4322.2|4323.05|4322.45|4322.05|4321.45|35
1643247380000|2022-01-27 01:36:20|4323.05|4322.45|4322.3|4321.7|4323.05|4322.45|4322.3|4321.7|30
1643247390000|2022-01-27 01:36:30|4322.55|4321.95|4321.92|4321.32|4322.8|4322.2|4321.8|4321.2|91
1643247400000|2022-01-27 01:36:40|4321.8|4321.2|4321.55|4320.95|4322.05|4321.45|4320.55|4319.95|126
1643247410000|2022-01-27 01:36:50|4321.3|4320.7|4321.8|4321.2|4322.17|4321.57|4321.05|4320.45|45
1643247420000|2022-01-27 01:37:00|4321.55|4320.95|4322.05|4321.45|4322.17|4321.57|4321.3|4320.7|21
1643247430000|2022-01-27 01:37:10|4321.92|4321.32|4321.3|4320.7|4322.3|4321.7|4321.3|4320.7|14
1643247440000|2022-01-27 01:37:20|4321.42|4320.82|4321.92|4321.32|4322.17|4321.57|4321.3|4320.7|24
1643247450000|2022-01-27 01:37:30|4321.8|4321.2|4320.8|4320.2|4321.8|4321.2|4320.67|4320.07|21
1643247460000|2022-01-27 01:37:40|4320.92|4320.32|4321.17|4320.57|4321.3|4320.7|4320.92|4320.32|4
1643247470000|2022-01-27 01:37:50|4321.05|4320.45|4322.67|4322.07|4322.8|4322.2|4320.8|4320.2|78
1643247480000|2022-01-27 01:38:00|4322.55|4321.95|4321.42|4320.82|4322.67|4322.07|4321.17|4320.57|43
1643247490000|2022-01-27 01:38:10|4321.55|4320.95|4321.55|4320.95|4322.17|4321.57|4321.3|4320.7|37
1643247500000|2022-01-27 01:38:20|4321.3|4320.7|4321.05|4320.45|4321.3|4320.7|4320.55|4319.95|56
1643247510000|2022-01-27 01:38:30|4321.3|4320.7|4319.05|4318.45|4321.3|4320.7|4319.05|4318.45|131
1643247520000|2022-01-27 01:38:40|4319.17|4318.57|4319.17|4318.57|4319.67|4319.07|4318.8|4318.2|88
1643247530000|2022-01-27 01:38:50|4318.92|4318.32|4318.67|4318.07|4319.05|4318.45|4318.05|4317.45|69
1643247540000|2022-01-27 01:39:00|4318.92|4318.32|4320.3|4319.7|4320.3|4319.7|4318.92|4318.32|85
1643247550000|2022-01-27 01:39:10|4320.42|4319.82|4321.3|4320.7|4321.55|4320.95|4320.42|4319.82|48
1643247560000|2022-01-27 01:39:20|4321.55|4320.95|4321.05|4320.45|4322.3|4321.7|4321.05|4320.45|48
1643247570000|2022-01-27 01:39:30|4321.17|4320.57|4319.92|4319.32|4321.42|4320.82|4319.92|4319.32|19
1643247580000|2022-01-27 01:39:40|4319.8|4319.2|4319.05|4318.45|4320.3|4319.7|4319.05|4318.45|22
1643247590000|2022-01-27 01:39:50|4318.92|4318.32|4317.67|4317.07|4318.92|4318.32|4317.3|4316.7|72
1643247600000|2022-01-27 01:40:00|4317.8|4317.2|4318.05|4317.45|4318.55|4317.95|4317.05|4316.45|134
1643247610000|2022-01-27 01:40:10|4318.17|4317.57|4319.3|4318.7|4319.8|4319.2|4318.17|4317.57|43
1643247620000|2022-01-27 01:40:20|4319.42|4318.82|4317.05|4316.45|4319.42|4318.82|4317.05|4316.45|71
1643247630000|2022-01-27 01:40:30|4317.3|4316.7|4316.8|4316.2|4317.42|4316.82|4316.8|4316.2|55
1643247640000|2022-01-27 01:40:40|4316.55|4315.95|4315.55|4314.95|4316.8|4316.2|4315.55|4314.95|191
1643247650000|2022-01-27 01:40:50|4315.8|4315.2|4317.8|4317.2|4317.8|4317.2|4315.67|4315.07|102
1643247660000|2022-01-27 01:41:00|4317.92|4317.32|4316.55|4315.95|4318.05|4317.45|4316.55|4315.95|78
1643247670000|2022-01-27 01:41:10|4315.8|4315.2|4315.42|4314.82|4316.55|4315.95|4314.55|4313.95|121
1643247680000|2022-01-27 01:41:20|4315.55|4314.95|4316.42|4315.82|4316.55|4315.95|4315.3|4314.7|63
1643247690000|2022-01-27 01:41:30|4316.55|4315.95|4316.8|4316.2|4317.17|4316.57|4316.42|4315.82|34
1643247700000|2022-01-27 01:41:40|4316.92|4316.32|4320.05|4319.45|4320.05|4319.45|4316.8|4316.2|98
1643247710000|2022-01-27 01:41:50|4320.3|4319.7|4319.92|4319.32|4321.55|4320.95|4319.55|4318.95|131
1643247720000|2022-01-27 01:42:00|4319.8|4319.2|4319.67|4319.07|4321.05|4320.45|4319.67|4319.07|83
1643247730000|2022-01-27 01:42:10|4319.8|4319.2|4318.3|4317.7|4320.05|4319.45|4318.05|4317.45|120
1643247740000|2022-01-27 01:42:20|4318.17|4317.57|4318.8|4318.2|4318.8|4318.2|4318.05|4317.45|36
1643247750000|2022-01-27 01:42:30|4318.67|4318.07|4318.92|4318.32|4319.8|4319.2|4318.67|4318.07|77
1643247760000|2022-01-27 01:42:40|4318.8|4318.2|4318.67|4318.07|4318.8|4318.2|4317.42|4316.82|116
1643247770000|2022-01-27 01:42:50|4318.17|4317.57|4317.67|4317.07|4318.3|4317.7|4317.17|4316.57|42
1643247780000|2022-01-27 01:43:00|4317.55|4316.95|4318.17|4317.57|4318.17|4317.57|4317.55|4316.95|9
1643247790000|2022-01-27 01:43:10|4318.05|4317.45|4319.42|4318.82|4319.55|4318.95|4318.05|4317.45|35
1643247800000|2022-01-27 01:43:20|4319.3|4318.7|4318.92|4318.32|4320.17|4319.57|4318.92|4318.32|26
1643247810000|2022-01-27 01:43:30|4318.8|4318.2|4319.67|4319.07|4319.8|4319.2|4318.8|4318.2|25
1643247820000|2022-01-27 01:43:40|4319.55|4318.95|4319.17|4318.57|4319.8|4319.2|4319.05|4318.45|20
1643247830000|2022-01-27 01:43:50|4318.92|4318.32|4317.92|4317.32|4318.92|4318.32|4317.92|4317.32|24
1643247840000|2022-01-27 01:44:00|4318.05|4317.45|4318.67|4318.07|4319.05|4318.45|4318.05|4317.45|35
1643247850000|2022-01-27 01:44:10|4318.8|4318.2|4318.17|4317.57|4318.92|4318.32|4317.92|4317.32|18
1643247860000|2022-01-27 01:44:20|4318.05|4317.45|4317.92|4317.32|4318.17|4317.57|4317.8|4317.2|25
1643247870000|2022-01-27 01:44:30|4318.17|4317.57|4317.92|4317.32|4318.3|4317.7|4317.8|4317.2|32
1643247880000|2022-01-27 01:44:40|4318.05|4317.45|4317.92|4317.32|4318.3|4317.7|4317.8|4317.2|55
1643247890000|2022-01-27 01:44:50|4318.05|4317.45|4317.05|4316.45|4318.05|4317.45|4316.8|4316.2|55
1643247900000|2022-01-27 01:45:00|4317.42|4316.82|4316.8|4316.2|4318.05|4317.45|4316.8|4316.2|80
1643247910000|2022-01-27 01:45:10|4316.05|4315.45|4314.42|4313.82|4316.05|4315.45|4313.92|4313.32|225
1643247920000|2022-01-27 01:45:20|4314.55|4313.95|4314.55|4313.95|4315.05|4314.45|4313.92|4313.32|168
1643247930000|2022-01-27 01:45:30|4314.8|4314.2|4315.42|4314.82|4315.8|4315.2|4314.8|4314.2|70
1643247940000|2022-01-27 01:45:40|4315.8|4315.2|4314.42|4313.82|4316.05|4315.45|4314.42|4313.82|39
1643247950000|2022-01-27 01:45:50|4314.55|4313.95|4313.55|4312.95|4314.8|4314.2|4313.3|4312.7|82
1643247960000|2022-01-27 01:46:00|4313.42|4312.82|4313.05|4312.45|4313.55|4312.95|4312.3|4311.7|109
1643247970000|2022-01-27 01:46:10|4313.3|4312.7|4314.05|4313.45|4314.3|4313.7|4313.05|4312.45|91
1643247980000|2022-01-27 01:46:20|4314.55|4313.95|4315.05|4314.45|4315.3|4314.7|4314.3|4313.7|65
1643247990000|2022-01-27 01:46:30|4314.55|4313.95|4314.8|4314.2|4315.05|4314.45|4314.05|4313.45|107
1643248000000|2022-01-27 01:46:40|4315.05|4314.45|4316.17|4315.57|4316.55|4315.95|4314.8|4314.2|68
1643248010000|2022-01-27 01:46:50|4315.92|4315.32|4316.3|4315.7|4316.3|4315.7|4315.17|4314.57|48
1643248020000|2022-01-27 01:47:00|4316.17|4315.57|4316.42|4315.82|4316.55|4315.95|4316.05|4315.45|119
1643248030000|2022-01-27 01:47:10|4316.55|4315.95|4316.67|4316.07|4317.05|4316.45|4316.3|4315.7|26
1643248040000|2022-01-27 01:47:20|4316.8|4316.2|4317.55|4316.95|4318.05|4317.45|4316.8|4316.2|83
1643248050000|2022-01-27 01:47:30|4317.3|4316.7|4317.3|4316.7|4317.55|4316.95|4317.05|4316.45|62
1643248060000|2022-01-27 01:47:40|4317.17|4316.57|4315.17|4314.57|4317.17|4316.57|4315.17|4314.57|78
1643248070000|2022-01-27 01:47:50|4315.3|4314.7|4315.3|4314.7|4315.3|4314.7|4314.05|4313.45|205
1643248080000|2022-01-27 01:48:00|4315.67|4315.07|4317.17|4316.57|4317.17|4316.57|4315.67|4315.07|64
1643248090000|2022-01-27 01:48:10|4317.05|4316.45|4315.42|4314.82|4317.05|4316.45|4315.42|4314.82|72
1643248100000|2022-01-27 01:48:20|4315.67|4315.07|4315.55|4314.95|4316.05|4315.45|4315.17|4314.57|85
1643248110000|2022-01-27 01:48:30|4315.8|4315.2|4314.3|4313.7|4315.8|4315.2|4314.3|4313.7|32
1643248120000|2022-01-27 01:48:40|4314.05|4313.45|4312.55|4311.95|4314.05|4313.45|4312.3|4311.7|179
1643248130000|2022-01-27 01:48:50|4312.67|4312.07|4313.17|4312.57|4313.8|4313.2|4312.42|4311.82|198
1643248140000|2022-01-27 01:49:00|4312.92|4312.32|4313.05|4312.45|4313.05|4312.45|4312.05|4311.45|149
1643248150000|2022-01-27 01:49:10|4312.55|4311.95|4313.42|4312.82|4313.42|4312.82|4312.42|4311.82|127
1643248160000|2022-01-27 01:49:20|4313.3|4312.7|4313.92|4313.32|4314.05|4313.45|4313.3|4312.7|164
1643248170000|2022-01-27 01:49:30|4313.67|4313.07|4314.05|4313.45|4314.05|4313.45|4313.42|4312.82|9
1643248180000|2022-01-27 01:49:40|4313.8|4313.2|4314.3|4313.7|4314.3|4313.7|4313.3|4312.7|23
1643248190000|2022-01-27 01:49:50|4314.05|4313.45|4313.42|4312.82|4314.3|4313.7|4313.42|4312.82|82
1643248200000|2022-01-27 01:50:00|4313.67|4313.07|4314.05|4313.45|4314.42|4313.82|4313.67|4313.07|89
1643248210000|2022-01-27 01:50:10|4314.3|4313.7|4314.3|4313.7|4314.42|4313.82|4313.8|4313.2|32
1643248220000|2022-01-27 01:50:20|4314.42|4313.82|4313.55|4312.95|4314.55|4313.95|4313.55|4312.95|67
1643248230000|2022-01-27 01:50:30|4313.3|4312.7|4314.55|4313.95|4314.55|4313.95|4313.3|4312.7|61
1643248240000|2022-01-27 01:50:40|4314.3|4313.7|4312.3|4311.7|4314.3|4313.7|4312.3|4311.7|121
1643248250000|2022-01-27 01:50:50|4312.42|4311.82|4310.67|4310.07|4312.8|4312.2|4310.55|4309.95|400
1643248260000|2022-01-27 01:51:00|4310.05|4309.45|4310.67|4310.07|4311.3|4310.7|4309.8|4309.2|513
1643248270000|2022-01-27 01:51:10|4310.8|4310.2|4311.3|4310.7|4311.55|4310.95|4310.67|4310.07|227
1643248280000|2022-01-27 01:51:20|4311.17|4310.57|4312.92|4312.32|4313.17|4312.57|4311.17|4310.57|147
1643248290000|2022-01-27 01:51:30|4313.05|4312.45|4313.8|4313.2|4313.92|4313.32|4313.05|4312.45|85
1643248300000|2022-01-27 01:51:40|4313.67|4313.07|4314.55|4313.95|4314.55|4313.95|4313.67|4313.07|61
1643248310000|2022-01-27 01:51:50|4314.67|4314.07|4314.8|4314.2|4314.92|4314.32|4314.05|4313.45|107
1643248320000|2022-01-27 01:52:00|4314.67|4314.07|4315.92|4315.32|4316.05|4315.45|4314.3|4313.7|107
1643248330000|2022-01-27 01:52:10|4316.05|4315.45|4316.55|4315.95|4316.8|4316.2|4316.05|4315.45|119
1643248340000|2022-01-27 01:52:20|4315.92|4315.32|4315.92|4315.32|4316.17|4315.57|4315.67|4315.07|97
1643248350000|2022-01-27 01:52:30|4316.05|4315.45|4316.3|4315.7|4316.8|4316.2|4316.05|4315.45|40
1643248360000|2022-01-27 01:52:40|4316.05|4315.45|4315.55|4314.95|4316.17|4315.57|4314.55|4313.95|190
1643248370000|2022-01-27 01:52:50|4316.05|4315.45|4315.55|4314.95|4316.05|4315.45|4315.3|4314.7|34
1643248380000|2022-01-27 01:53:00|4315.8|4315.2|4315.55|4314.95|4316.05|4315.45|4315.3|4314.7|40
1643248390000|2022-01-27 01:53:10|4315.8|4315.2|4316.3|4315.7|4316.3|4315.7|4315.3|4314.7|57
1643248400000|2022-01-27 01:53:20|4316.42|4315.82|4314.55|4313.95|4316.42|4315.82|4314.17|4313.57|70
1643248410000|2022-01-27 01:53:30|4314.67|4314.07|4313.67|4313.07|4314.67|4314.07|4313.17|4312.57|95
1643248420000|2022-01-27 01:53:40|4313.55|4312.95|4313.55|4312.95|4314.17|4313.57|4313.42|4312.82|83
1643248430000|2022-01-27 01:53:50|4313.42|4312.82|4312.3|4311.7|4313.42|4312.82|4312.3|4311.7|101
1643248440000|2022-01-27 01:54:00|4312.55|4311.95|4311.55|4310.95|4313.55|4312.95|4311.55|4310.95|166
1643248450000|2022-01-27 01:54:10|4311.42|4310.82|4311.05|4310.45|4312.05|4311.45|4310.92|4310.32|115
1643248460000|2022-01-27 01:54:20|4311.3|4310.7|4310.8|4310.2|4311.55|4310.95|4310.8|4310.2|125
1643248470000|2022-01-27 01:54:30|4310.42|4309.82|4310.8|4310.2|4310.8|4310.2|4309.8|4309.2|261
1643248480000|2022-01-27 01:54:40|4311.05|4310.45|4310.55|4309.95|4311.42|4310.82|4310.17|4309.57|65
1643248490000|2022-01-27 01:54:50|4311.05|4310.45|4311.05|4310.45|4311.55|4310.95|4310.92|4310.32|102
1643248500000|2022-01-27 01:55:00|4311.55|4310.95|4310.05|4309.45|4311.55|4310.95|4310.05|4309.45|141
1643248510000|2022-01-27 01:55:10|4309.92|4309.32|4308.3|4307.7|4309.92|4309.32|4307.3|4306.7|873
1643248520000|2022-01-27 01:55:20|4308.42|4307.82|4308.3|4307.7|4308.8|4308.2|4307.92|4307.32|110
1643248530000|2022-01-27 01:55:30|4308.67|4308.07|4307.42|4306.82|4308.67|4308.07|4306.92|4306.32|146
1643248540000|2022-01-27 01:55:40|4307.92|4307.32|4306.3|4305.7|4308.05|4307.45|4306.3|4305.7|144
1643248550000|2022-01-27 01:55:50|4306.55|4305.95|4306.8|4306.2|4307.3|4306.7|4306.3|4305.7|93
1643248560000|2022-01-27 01:56:00|4306.92|4306.32|4307.67|4307.07|4308.05|4307.45|4306.05|4305.45|182
1643248570000|2022-01-27 01:56:10|4307.92|4307.32|4308.3|4307.7|4308.55|4307.95|4307.55|4306.95|124
1643248580000|2022-01-27 01:56:20|4308.05|4307.45|4307.42|4306.82|4308.17|4307.57|4306.55|4305.95|98
1643248590000|2022-01-27 01:56:30|4307.3|4306.7|4306.55|4305.95|4307.42|4306.82|4306.55|4305.95|64
1643248600000|2022-01-27 01:56:40|4306.3|4305.7|4305.05|4304.45|4306.92|4306.32|4304.67|4304.07|294
1643248610000|2022-01-27 01:56:50|4305.3|4304.7|4304.55|4303.95|4306.3|4305.7|4304.55|4303.95|251
1643248620000|2022-01-27 01:57:00|4304.67|4304.07|4303.8|4303.2|4304.92|4304.32|4303.8|4303.2|256
1643248630000|2022-01-27 01:57:10|4303.55|4302.95|4305.8|4305.2|4305.8|4305.2|4303.42|4302.82|305
1643248640000|2022-01-27 01:57:20|4305.92|4305.32|4306.3|4305.7|4306.55|4305.95|4305.05|4304.45|211
1643248650000|2022-01-27 01:57:30|4306.55|4305.95|4305.55|4304.95|4306.67|4306.07|4305.42|4304.82|50
1643248660000|2022-01-27 01:57:40|4305.42|4304.82|4307.8|4307.2|4307.8|4307.2|4305.42|4304.82|123
1643248670000|2022-01-27 01:57:50|4307.55|4306.95|4307.67|4307.07|4307.8|4307.2|4306.55|4305.95|127
1643248680000|2022-01-27 01:58:00|4307.55|4306.95|4307.05|4306.45|4307.55|4306.95|4306.67|4306.07|49
1643248690000|2022-01-27 01:58:10|4307.3|4306.7|4308.8|4308.2|4308.8|4308.2|4307.05|4306.45|149
1643248700000|2022-01-27 01:58:20|4308.55|4307.95|4306.8|4306.2|4308.55|4307.95|4306.8|4306.2|101
1643248710000|2022-01-27 01:58:30|4306.67|4306.07|4305.17|4304.57|4306.67|4306.07|4305.17|4304.57|166
1643248720000|2022-01-27 01:58:40|4305.3|4304.7|4303.8|4303.2|4306.55|4305.95|4303.42|4302.82|271
1643248730000|2022-01-27 01:58:50|4304.05|4303.45|4302.55|4301.95|4304.05|4303.45|4301.55|4300.95|618
1643248740000|2022-01-27 01:59:00|4302.8|4302.2|4304.55|4303.95|4304.92|4304.32|4302.8|4302.2|214
1643248750000|2022-01-27 01:59:10|4304.3|4303.7|4304.55|4303.95|4305.05|4304.45|4303.8|4303.2|140
1643248760000|2022-01-27 01:59:20|4304.3|4303.7|4303.05|4302.45|4304.55|4303.95|4303.05|4302.45|139
1643248770000|2022-01-27 01:59:30|4303.3|4302.7|4304.05|4303.45|4304.05|4303.45|4303.3|4302.7|40
1643248780000|2022-01-27 01:59:40|4304.55|4303.95|4304.8|4304.2|4305.3|4304.7|4304.55|4303.95|141
1643248790000|2022-01-27 01:59:50|4304.92|4304.32|4305.42|4304.82|4306.05|4305.45|4304.55|4303.95|115
1643248800000|2022-01-27 02:00:00|4305.55|4304.95|4304.55|4303.95|4305.55|4304.95|4304.3|4303.7|82
1643248810000|2022-01-27 02:00:10|4304.05|4303.45|4303.05|4302.45|4304.05|4303.45|4302.3|4301.7|247
1643248820000|2022-01-27 02:00:20|4302.92|4302.32|4300.92|4300.32|4302.92|4302.32|4300.17|4299.57|403
1643248830000|2022-01-27 02:00:30|4300.8|4300.2|4297.55|4296.95|4300.8|4300.2|4296.8|4296.2|497
1643248840000|2022-01-27 02:00:40|4297.92|4297.32|4298.8|4298.2|4299.05|4298.45|4297.8|4297.2|168
1643248850000|2022-01-27 02:00:50|4298.67|4298.07|4297.8|4297.2|4299.17|4298.57|4297.55|4296.95|97
1643248860000|2022-01-27 02:01:00|4297.55|4296.95|4297.05|4296.45|4298.17|4297.57|4296.3|4295.7|156
1643248870000|2022-01-27 02:01:10|4297.3|4296.7|4299.3|4298.7|4299.3|4298.7|4297.3|4296.7|196
1643248880000|2022-01-27 02:01:20|4299.42|4298.82|4299.92|4299.32|4300.55|4299.95|4299.42|4298.82|159
1643248890000|2022-01-27 02:01:30|4300.05|4299.45|4298.3|4297.7|4300.3|4299.7|4298.05|4297.45|81
1643248900000|2022-01-27 02:01:40|4298.55|4297.95|4297.42|4296.82|4298.8|4298.2|4296.42|4295.82|210
1643248910000|2022-01-27 02:01:50|4297.55|4296.95|4295.3|4294.7|4297.67|4297.07|4294.3|4293.7|322
1643248920000|2022-01-27 02:02:00|4295.42|4294.82|4296.05|4295.45|4296.3|4295.7|4295.42|4294.82|112
1643248930000|2022-01-27 02:02:10|4296.8|4296.2|4298.3|4297.7|4298.8|4298.2|4296.8|4296.2|198
1643248940000|2022-01-27 02:02:20|4298.55|4297.95|4297.42|4296.82|4298.55|4297.95|4296.42|4295.82|116
1643248950000|2022-01-27 02:02:30|4297.67|4297.07|4297.8|4297.2|4298.05|4297.45|4296.92|4296.32|96
1643248960000|2022-01-27 02:02:40|4298.05|4297.45|4297.92|4297.32|4298.55|4297.95|4297.67|4297.07|125
1643248970000|2022-01-27 02:02:50|4298.05|4297.45|4295.55|4294.95|4298.05|4297.45|4294.8|4294.2|161
1643248980000|2022-01-27 02:03:00|4295.05|4294.45|4296.92|4296.32|4297.3|4296.7|4294.8|4294.2|153
1643248990000|2022-01-27 02:03:10|4296.8|4296.2|4296.67|4296.07|4297.17|4296.57|4296.05|4295.45|162
1643249000000|2022-01-27 02:03:20|4296.05|4295.45|4296.17|4295.57|4296.8|4296.2|4296.05|4295.45|46
1643249010000|2022-01-27 02:03:30|4296.05|4295.45|4296.8|4296.2|4297.3|4296.7|4296.05|4295.45|97
1643249020000|2022-01-27 02:03:40|4296.92|4296.32|4297.8|4297.2|4298.05|4297.45|4296.8|4296.2|74
1643249030000|2022-01-27 02:03:50|4297.92|4297.32|4297.67|4297.07|4298.42|4297.82|4297.3|4296.7|54
1643249040000|2022-01-27 02:04:00|4297.8|4297.2|4297.05|4296.45|4297.92|4297.32|4296.05|4295.45|140
1643249050000|2022-01-27 02:04:10|4297.3|4296.7|4297.8|4297.2|4298.17|4297.57|4297.3|4296.7|41
1643249060000|2022-01-27 02:04:20|4298.55|4297.95|4299.05|4298.45|4299.3|4298.7|4298.3|4297.7|124
1643249070000|2022-01-27 02:04:30|4298.92|4298.32|4299.05|4298.45|4299.55|4298.95|4298.55|4297.95|82
1643249080000|2022-01-27 02:04:40|4298.92|4298.32|4299.3|4298.7|4299.3|4298.7|4298.8|4298.2|58
1643249090000|2022-01-27 02:04:50|4299.17|4298.57|4297.55|4296.95|4299.17|4298.57|4297.55|4296.95|111
1643249100000|2022-01-27 02:05:00|4297.67|4297.07|4299.17|4298.57|4299.42|4298.82|4297.67|4297.07|84
1643249110000|2022-01-27 02:05:10|4299.3|4298.7|4299.67|4299.07|4300.05|4299.45|4299.05|4298.45|120
1643249120000|2022-01-27 02:05:20|4299.8|4299.2|4298.8|4298.2|4300.17|4299.57|4298.8|4298.2|56
1643249130000|2022-01-27 02:05:30|4299.05|4298.45|4297.42|4296.82|4299.55|4298.95|4297.42|4296.82|165
1643249140000|2022-01-27 02:05:40|4297.55|4296.95|4296.92|4296.32|4298.05|4297.45|4296.67|4296.07|166
1643249150000|2022-01-27 02:05:50|4297.05|4296.45|4297.05|4296.45|4297.3|4296.7|4296.17|4295.57|68
1643249160000|2022-01-27 02:06:00|4297.17|4296.57|4295.92|4295.32|4297.42|4296.82|4295.8|4295.2|49
1643249170000|2022-01-27 02:06:10|4296.05|4295.45|4296.05|4295.45|4296.8|4296.2|4296.05|4295.45|45
1643249180000|2022-01-27 02:06:20|4296.42|4295.82|4292.8|4292.2|4296.55|4295.95|4292.8|4292.2|434
1643249190000|2022-01-27 02:06:30|4292.55|4291.95|4291.8|4291.2|4292.67|4292.07|4291.55|4290.95|262
1643249200000|2022-01-27 02:06:40|4291.67|4291.07|4290.8|4290.2|4291.67|4291.07|4290.3|4289.7|194
1643249210000|2022-01-27 02:06:50|4290.55|4289.95|4291.67|4291.07|4291.67|4291.07|4290.42|4289.82|106
1643249220000|2022-01-27 02:07:00|4291.3|4290.7|4291.3|4290.7|4291.55|4290.95|4290.8|4290.2|98
1643249230000|2022-01-27 02:07:10|4291.55|4290.95|4291.55|4290.95|4291.8|4291.2|4291.05|4290.45|113
1643249240000|2022-01-27 02:07:20|4291.3|4290.7|4290.67|4290.07|4291.3|4290.7|4290.3|4289.7|62
1643249250000|2022-01-27 02:07:30|4290.55|4289.95|4292.42|4291.82|4292.55|4291.95|4289.8|4289.2|358
1643249260000|2022-01-27 02:07:40|4292.55|4291.95|4291.55|4290.95|4292.55|4291.95|4291.3|4290.7|131
1643249270000|2022-01-27 02:07:50|4291.42|4290.82|4291.55|4290.95|4292.05|4291.45|4291.05|4290.45|71
1643249280000|2022-01-27 02:08:00|4291.67|4291.07|4291.55|4290.95|4291.67|4291.07|4290.42|4289.82|85
1643249290000|2022-01-27 02:08:10|4291.92|4291.32|4291.3|4290.7|4292.05|4291.45|4291.05|4290.45|32
1643249300000|2022-01-27 02:08:20|4290.55|4289.95|4289.8|4289.2|4290.55|4289.95|4289.8|4289.2|289
1643249310000|2022-01-27 02:08:30|4290.05|4289.45|4292.3|4291.7|4293.05|4292.45|4289.92|4289.32|444
1643249320000|2022-01-27 02:08:40|4292.55|4291.95|4293.55|4292.95|4293.92|4293.32|4292.55|4291.95|292
1643249330000|2022-01-27 02:08:50|4293.67|4293.07|4293.3|4292.7|4294.05|4293.45|4293.3|4292.7|69
1643249340000|2022-01-27 02:09:00|4292.05|4291.45|4293.05|4292.45|4293.05|4292.45|4291.92|4291.32|100
1643249350000|2022-01-27 02:09:10|4292.92|4292.32|4292.42|4291.82|4293.05|4292.45|4292.3|4291.7|34
1643249360000|2022-01-27 02:09:20|4292.17|4291.57|4292.55|4291.95|4292.55|4291.95|4291.92|4291.32|69
1643249370000|2022-01-27 02:09:30|4292.42|4291.82|4292.05|4291.45|4292.55|4291.95|4291.92|4291.32|38
1643249380000|2022-01-27 02:09:40|4292.17|4291.57|4290.8|4290.2|4292.55|4291.95|4290.8|4290.2|94
1643249390000|2022-01-27 02:09:50|4290.92|4290.32|4289.8|4289.2|4291.05|4290.45|4289.8|4289.2|280
1643249400000|2022-01-27 02:10:00|4289.92|4289.32|4291.55|4290.95|4292.55|4291.95|4289.92|4289.32|157
1643249410000|2022-01-27 02:10:10|4291.8|4291.2|4292.05|4291.45|4292.55|4291.95|4291.8|4291.2|123
1643249420000|2022-01-27 02:10:20|4291.92|4291.32|4291.42|4290.82|4292.3|4291.7|4291.17|4290.57|60
1643249430000|2022-01-27 02:10:30|4291.3|4290.7|4291.92|4291.32|4292.05|4291.45|4291.05|4290.45|41
1643249440000|2022-01-27 02:10:40|4291.8|4291.2|4291.3|4290.7|4291.92|4291.32|4291.3|4290.7|23
1643249450000|2022-01-27 02:10:50|4291.05|4290.45|4291.17|4290.57|4291.8|4291.2|4290.92|4290.32|121
1643249460000|2022-01-27 02:11:00|4291.05|4290.45|4292.05|4291.45|4292.55|4291.95|4291.05|4290.45|56
1643249470000|2022-01-27 02:11:10|4292.17|4291.57|4292.8|4292.2|4293.55|4292.95|4292.17|4291.57|240
1643249480000|2022-01-27 02:11:20|4292.55|4291.95|4292.8|4292.2|4293.3|4292.7|4292.55|4291.95|69
1643249490000|2022-01-27 02:11:30|4292.55|4291.95|4293.55|4292.95|4293.55|4292.95|4292.55|4291.95|42
1643249500000|2022-01-27 02:11:40|4293.3|4292.7|4293.05|4292.45|4293.3|4292.7|4292.55|4291.95|52
1643249510000|2022-01-27 02:11:50|4293.3|4292.7|4293.3|4292.7|4293.3|4292.7|4292.42|4291.82|58
1643249520000|2022-01-27 02:12:00|4293.17|4292.57|4293.92|4293.32|4293.92|4293.32|4292.8|4292.2|131
1643249530000|2022-01-27 02:12:10|4294.05|4293.45|4294.55|4293.95|4295.05|4294.45|4293.8|4293.2|192
1643249540000|2022-01-27 02:12:20|4294.3|4293.7|4294.17|4293.57|4294.3|4293.7|4293.8|4293.2|92
1643249550000|2022-01-27 02:12:30|4294.3|4293.7|4293.55|4292.95|4294.55|4293.95|4293.42|4292.82|179
1643249560000|2022-01-27 02:12:40|4293.67|4293.07|4294.05|4293.45|4294.05|4293.45|4293.55|4292.95|42
1643249570000|2022-01-27 02:12:50|4293.8|4293.2|4292.3|4291.7|4293.8|4293.2|4292.3|4291.7|101
1643249580000|2022-01-27 02:13:00|4292.42|4291.82|4291.05|4290.45|4292.42|4291.82|4291.05|4290.45|108
1643249590000|2022-01-27 02:13:10|4292.55|4291.95|4292.3|4291.7|4292.55|4291.95|4291.3|4290.7|265
1643249600000|2022-01-27 02:13:20|4292.05|4291.45|4290.8|4290.2|4292.05|4291.45|4290.8|4290.2|43
1643249610000|2022-01-27 02:13:30|4290.55|4289.95|4290.55|4289.95|4291.3|4290.7|4290.42|4289.82|78
1643249620000|2022-01-27 02:13:40|4290.92|4290.32|4290.8|4290.2|4291.05|4290.45|4290.3|4289.7|42
1643249630000|2022-01-27 02:13:50|4290.55|4289.95|4290.8|4290.2|4291.3|4290.7|4290.55|4289.95|141
1643249640000|2022-01-27 02:14:00|4290.92|4290.32|4291.3|4290.7|4291.3|4290.7|4290.8|4290.2|38
1643249650000|2022-01-27 02:14:10|4291.55|4290.95|4290.3|4289.7|4291.55|4290.95|4290.3|4289.7|137
1643249660000|2022-01-27 02:14:20|4290.05|4289.45|4290.55|4289.95|4290.55|4289.95|4290.05|4289.45|70
1643249670000|2022-01-27 02:14:30|4290.92|4290.32|4290.8|4290.2|4291.3|4290.7|4290.55|4289.95|85
1643249680000|2022-01-27 02:14:40|4290.92|4290.32|4290.8|4290.2|4291.55|4290.95|4290.8|4290.2|34
1643249690000|2022-01-27 02:14:50|4290.92|4290.32|4291.3|4290.7|4291.3|4290.7|4290.8|4290.2|18
1643249700000|2022-01-27 02:15:00|4291.17|4290.57|4292.05|4291.45|4292.17|4291.57|4291.17|4290.57|80
1643249710000|2022-01-27 02:15:10|4292.3|4291.7|4292.17|4291.57|4292.55|4291.95|4292.05|4291.45|93
1643249720000|2022-01-27 02:15:20|4292.42|4291.82|4291.17|4290.57|4293.05|4292.45|4291.05|4290.45|74
1643249730000|2022-01-27 02:15:30|4290.8|4290.2|4291.8|4291.2|4291.8|4291.2|4290.55|4289.95|67
1643249740000|2022-01-27 02:15:40|4291.67|4291.07|4292.8|4292.2|4292.8|4292.2|4291.67|4291.07|91
1643249750000|2022-01-27 02:15:50|4292.92|4292.32|4292.8|4292.2|4293.05|4292.45|4292.8|4292.2|59
1643249760000|2022-01-27 02:16:00|4292.55|4291.95|4292.3|4291.7|4292.8|4292.2|4292.3|4291.7|76
1643249770000|2022-01-27 02:16:10|4292.55|4291.95|4291.05|4290.45|4292.55|4291.95|4291.05|4290.45|79
1643249780000|2022-01-27 02:16:20|4290.92|4290.32|4291.55|4290.95|4291.55|4290.95|4290.8|4290.2|17
1643249790000|2022-01-27 02:16:30|4291.3|4290.7|4290.3|4289.7|4291.3|4290.7|4290.3|4289.7|42
1643249800000|2022-01-27 02:16:40|4290.05|4289.45|4289.8|4289.2|4290.05|4289.45|4289.8|4289.2|128
1643249810000|2022-01-27 02:16:50|4290.05|4289.45|4290.55|4289.95|4290.55|4289.95|4290.05|4289.45|66
1643249820000|2022-01-27 02:17:00|4290.3|4289.7|4291.42|4290.82|4291.55|4290.95|4290.05|4289.45|90
1643249830000|2022-01-27 02:17:10|4291.3|4290.7|4290.8|4290.2|4291.42|4290.82|4290.55|4289.95|33
1643249840000|2022-01-27 02:17:20|4291.05|4290.45|4291.17|4290.57|4291.55|4290.95|4290.8|4290.2|134
1643249850000|2022-01-27 02:17:30|4291.05|4290.45|4291.3|4290.7|4291.8|4291.2|4291.05|4290.45|34
1643249860000|2022-01-27 02:17:40|4291.05|4290.45|4291.05|4290.45|4291.05|4290.45|4290.3|4289.7|114
1643249870000|2022-01-27 02:17:50|4290.92|4290.32|4290.55|4289.95|4291.05|4290.45|4290.42|4289.82|42
1643249880000|2022-01-27 02:18:00|4290.8|4290.2|4292.05|4291.45|4292.05|4291.45|4290.8|4290.2|40
1643249890000|2022-01-27 02:18:10|4292.3|4291.7|4292.05|4291.45|4292.3|4291.7|4292.05|4291.45|35
1643249900000|2022-01-27 02:18:20|4291.8|4291.2|4291.3|4290.7|4292.05|4291.45|4291.17|4290.57|30
1643249910000|2022-01-27 02:18:30|4291.05|4290.45|4291.05|4290.45|4291.17|4290.57|4291.05|4290.45|25
1643249920000|2022-01-27 02:18:40|4291.8|4291.2|4291.17|4290.57|4291.8|4291.2|4291.17|4290.57|22
1643249930000|2022-01-27 02:18:50|4291.05|4290.45|4291.8|4291.2|4291.8|4291.2|4291.05|4290.45|26
1643249940000|2022-01-27 02:19:00|4291.67|4291.07|4291.55|4290.95|4292.05|4291.45|4291.42|4290.82|57
1643249950000|2022-01-27 02:19:10|4291.67|4291.07|4291.3|4290.7|4291.8|4291.2|4290.8|4290.2|69
1643249960000|2022-01-27 02:19:20|4291.55|4290.95|4291.05|4290.45|4291.8|4291.2|4291.05|4290.45|46
1643249970000|2022-01-27 02:19:30|4290.92|4290.32|4290.17|4289.57|4290.92|4290.32|4290.17|4289.57|98
1643249980000|2022-01-27 02:19:40|4290.05|4289.45|4290.3|4289.7|4290.55|4289.95|4290.05|4289.45|37
1643249990000|2022-01-27 02:19:50|4290.05|4289.45|4290.17|4289.57|4290.3|4289.7|4290.05|4289.45|16
1643250000000|2022-01-27 02:20:00|4290.3|4289.7|4291.8|4291.2|4292.3|4291.7|4290.17|4289.57|98
1643250010000|2022-01-27 02:20:10|4291.3|4290.7|4291.42|4290.82|4291.55|4290.95|4290.8|4290.2|57
1643250020000|2022-01-27 02:20:20|4291.55|4290.95|4291.42|4290.82|4291.55|4290.95|4291.05|4290.45|25
1643250030000|2022-01-27 02:20:30|4291.3|4290.7|4291.05|4290.45|4291.3|4290.7|4290.8|4290.2|40
1643250040000|2022-01-27 02:20:40|4290.92|4290.32|4290.92|4290.32|4291.05|4290.45|4290.67|4290.07|110
1643250050000|2022-01-27 02:20:50|4291.05|4290.45|4291.55|4290.95|4291.55|4290.95|4291.05|4290.45|93
1643250060000|2022-01-27 02:21:00|4290.8|4290.2|4290.17|4289.57|4290.8|4290.2|4290.17|4289.57|87
1643250070000|2022-01-27 02:21:10|4290.3|4289.7|4290.55|4289.95|4290.8|4290.2|4290.3|4289.7|27
1643250080000|2022-01-27 02:21:20|4290.92|4290.32|4291.05|4290.45|4291.8|4291.2|4290.92|4290.32|85
1643250090000|2022-01-27 02:21:30|4290.92|4290.32|4290.8|4290.2|4291.05|4290.45|4290.55|4289.95|26
1643250100000|2022-01-27 02:21:40|4290.55|4289.95|4291.05|4290.45|4291.05|4290.45|4290.55|4289.95|40
1643250110000|2022-01-27 02:21:50|4291.3|4290.7|4290.92|4290.32|4291.3|4290.7|4290.8|4290.2|34
1643250120000|2022-01-27 02:22:00|4291.05|4290.45|4289.8|4289.2|4291.05|4290.45|4289.8|4289.2|252
1643250130000|2022-01-27 02:22:10|||||||||260
1643250140000|2022-01-27 02:22:20|4289.92|4289.32|4290.05|4289.45|4290.05|4289.45|4289.8|4289.2|184
1643250150000|2022-01-27 02:22:30|4290.3|4289.7|4290.55|4289.95|4290.55|4289.95|4290.05|4289.45|75
1643250160000|2022-01-27 02:22:40|4290.8|4290.2|4291.42|4290.82|4291.55|4290.95|4290.8|4290.2|44
1643250170000|2022-01-27 02:22:50|4291.3|4290.7|4291.3|4290.7|4291.3|4290.7|4291.05|4290.45|48
1643250180000|2022-01-27 02:23:00|4291.55|4290.95|4292.17|4291.57|4292.92|4292.32|4291.55|4290.95|215
1643250190000|2022-01-27 02:23:10|4292.05|4291.45|4293.05|4292.45|4293.05|4292.45|4292.05|4291.45|123
1643250200000|2022-01-27 02:23:20|4293.3|4292.7|4293.05|4292.45|4293.55|4292.95|4292.55|4291.95|198
1643250210000|2022-01-27 02:23:30|4292.92|4292.32|4292.8|4292.2|4292.92|4292.32|4292.3|4291.7|107
1643250220000|2022-01-27 02:23:40|4293.05|4292.45|4292.3|4291.7|4293.05|4292.45|4292.3|4291.7|32
1643250230000|2022-01-27 02:23:50|4292.05|4291.45|4292.3|4291.7|4292.42|4291.82|4292.05|4291.45|41
1643250240000|2022-01-27 02:24:00|4292.17|4291.57|4291.3|4290.7|4292.17|4291.57|4291.05|4290.45|57
1643250250000|2022-01-27 02:24:10|4291.55|4290.95|4291.8|4291.2|4292.05|4291.45|4291.3|4290.7|51
1643250260000|2022-01-27 02:24:20|4291.55|4290.95|4292.05|4291.45|4292.05|4291.45|4291.55|4290.95|58
1643250270000|2022-01-27 02:24:30|4291.92|4291.32|4291.8|4291.2|4292.05|4291.45|4291.8|4291.2|10
1643250280000|2022-01-27 02:24:40|4292.05|4291.45|4292.3|4291.7|4292.3|4291.7|4292.05|4291.45|19
1643250290000|2022-01-27 02:24:50|4292.17|4291.57|4293.05|4292.45|4293.05|4292.45|4292.05|4291.45|46
1643250300000|2022-01-27 02:25:00|4293.17|4292.57|4292.8|4292.2|4293.8|4293.2|4292.8|4292.2|253
1643250310000|2022-01-27 02:25:10|4292.55|4291.95|4292.8|4292.2|4293.3|4292.7|4292.55|4291.95|59
1643250320000|2022-01-27 02:25:20|4292.55|4291.95|4292.05|4291.45|4292.55|4291.95|4292.05|4291.45|39
1643250330000|2022-01-27 02:25:30|4291.8|4291.2|4291.05|4290.45|4291.8|4291.2|4290.92|4290.32|81
1643250340000|2022-01-27 02:25:40|4290.8|4290.2|4290.05|4289.45|4290.8|4290.2|4289.8|4289.2|461
1643250350000|2022-01-27 02:25:50|4290.3|4289.7|4290.67|4290.07|4290.8|4290.2|4290.3|4289.7|44
1643250360000|2022-01-27 02:26:00|4290.8|4290.2|4291.3|4290.7|4291.8|4291.2|4290.8|4290.2|81
1643250370000|2022-01-27 02:26:10|4291.17|4290.57|4289.92|4289.32|4291.3|4290.7|4289.8|4289.2|111
1643250380000|2022-01-27 02:26:20|4290.05|4289.45|4290.8|4290.2|4290.8|4290.2|4289.8|4289.2|142
1643250390000|2022-01-27 02:26:30|4290.55|4289.95|4291.3|4290.7|4291.3|4290.7|4290.55|4289.95|48
1643250400000|2022-01-27 02:26:40|4291.55|4290.95|4290.05|4289.45|4291.55|4290.95|4290.05|4289.45|143
1643250410000|2022-01-27 02:26:50|4289.92|4289.32|4288.3|4287.7|4289.92|4289.32|4287.55|4286.95|625
1643250420000|2022-01-27 02:27:00|4288.05|4287.45|4286.05|4285.45|4288.17|4287.57|4285.8|4285.2|487
1643250430000|2022-01-27 02:27:10|4285.8|4285.2|4288.05|4287.45|4288.05|4287.45|4285.55|4284.95|280
1643250440000|2022-01-27 02:27:20|4288.3|4287.7|4287.55|4286.95|4288.55|4287.95|4287.55|4286.95|135
1643250450000|2022-01-27 02:27:30|4287.3|4286.7|4286.05|4285.45|4287.55|4286.95|4286.05|4285.45|129
1643250460000|2022-01-27 02:27:40|4285.8|4285.2|4286.17|4285.57|4286.17|4285.57|4285.55|4284.95|106
1643250470000|2022-01-27 02:27:50|4286.3|4285.7|4286.8|4286.2|4287.55|4286.95|4286.3|4285.7|124
1643250480000|2022-01-27 02:28:00|4286.67|4286.07|4286.92|4286.32|4286.92|4286.32|4286.3|4285.7|41
1643250490000|2022-01-27 02:28:10|4287.05|4286.45|4286.8|4286.2|4287.3|4286.7|4286.8|4286.2|77
1643250500000|2022-01-27 02:28:20|4286.55|4285.95|4286.3|4285.7|4287.3|4286.7|4286.3|4285.7|66
1643250510000|2022-01-27 02:28:30|4286.67|4286.07|4286.8|4286.2|4287.05|4286.45|4286.55|4285.95|63
1643250520000|2022-01-27 02:28:40|4286.92|4286.32|4287.05|4286.45|4287.55|4286.95|4286.92|4286.32|78
1643250530000|2022-01-27 02:28:50|4287.3|4286.7|4286.55|4285.95|4287.3|4286.7|4286.55|4285.95|19
1643250540000|2022-01-27 02:29:00|4286.8|4286.2|4287.92|4287.32|4288.05|4287.45|4286.67|4286.07|117
1643250550000|2022-01-27 02:29:10|4287.8|4287.2|4287.67|4287.07|4288.05|4287.45|4286.8|4286.2|38
1643250560000|2022-01-27 02:29:20|4287.55|4286.95|4288.3|4287.7|4288.3|4287.7|4287.05|4286.45|69
1643250570000|2022-01-27 02:29:30|4288.05|4287.45|4287.55|4286.95|4288.3|4287.7|4287.3|4286.7|155
1643250580000|2022-01-27 02:29:40|4287.8|4287.2|4288.3|4287.7|4288.55|4287.95|4287.67|4287.07|43
1643250590000|2022-01-27 02:29:50|4288.05|4287.45|4288.3|4287.7|4288.3|4287.7|4287.8|4287.2|42
1643250600000|2022-01-27 02:30:00|4288.05|4287.45|4289.17|4288.57|4289.55|4288.95|4287.3|4286.7|209
1643250610000|2022-01-27 02:30:10|4289.3|4288.7|4289.05|4288.45|4289.55|4288.95|4288.3|4287.7|152
1643250620000|2022-01-27 02:30:20|4288.92|4288.32|4290.05|4289.45|4290.05|4289.45|4288.92|4288.32|71
1643250630000|2022-01-27 02:30:30|4289.92|4289.32|4290.3|4289.7|4290.55|4289.95|4289.8|4289.2|132
1643250640000|2022-01-27 02:30:40|4289.05|4288.45|4289.05|4288.45|4290.05|4289.45|4289.05|4288.45|173
1643250650000|2022-01-27 02:30:50|4289.55|4288.95|4289.55|4288.95|4289.55|4288.95|4289.05|4288.45|49
1643250660000|2022-01-27 02:31:00|4289.05|4288.45|4289.05|4288.45|4289.42|4288.82|4288.8|4288.2|41
1643250670000|2022-01-27 02:31:10|4288.92|4288.32|4288.05|4287.45|4288.92|4288.32|4287.8|4287.2|85
1643250680000|2022-01-27 02:31:20|4287.92|4287.32|4288.8|4288.2|4288.8|4288.2|4287.8|4287.2|111
1643250690000|2022-01-27 02:31:30|4289.05|4288.45|4288.8|4288.2|4289.05|4288.45|4288.05|4287.45|185
1643250700000|2022-01-27 02:31:40|4288.55|4287.95|4288.55|4287.95|4289.05|4288.45|4287.55|4286.95|150
1643250710000|2022-01-27 02:31:50|4288.42|4287.82|4288.3|4287.7|4288.67|4288.07|4288.3|4287.7|13
1643250720000|2022-01-27 02:32:00|4288.05|4287.45|4288.05|4287.45|4288.3|4287.7|4287.55|4286.95|99
1643250730000|2022-01-27 02:32:10|4287.8|4287.2|4288.3|4287.7|4288.3|4287.7|4287.8|4287.2|94
1643250740000|2022-01-27 02:32:20|4288.17|4287.57|4288.05|4287.45|4288.42|4287.82|4287.8|4287.2|21
1643250750000|2022-01-27 02:32:30|4288.55|4287.95|4288.05|4287.45|4288.55|4287.95|4288.05|4287.45|43
1643250760000|2022-01-27 02:32:40|4287.92|4287.32|4289.3|4288.7|4290.3|4289.7|4287.92|4287.32|162
1643250770000|2022-01-27 02:32:50|4289.05|4288.45|4288.92|4288.32|4289.05|4288.45|4288.8|4288.2|30
1643250780000|2022-01-27 02:33:00|4289.05|4288.45|4288.3|4287.7|4289.05|4288.45|4288.3|4287.7|47
1643250790000|2022-01-27 02:33:10|4287.8|4287.2|4287.3|4286.7|4287.8|4287.2|4287.05|4286.45|155
1643250800000|2022-01-27 02:33:20|4288.3|4287.7|4286.55|4285.95|4288.3|4287.7|4286.55|4285.95|104
1643250810000|2022-01-27 02:33:30|4286.67|4286.07|4286.05|4285.45|4286.8|4286.2|4285.8|4285.2|121
1643250820000|2022-01-27 02:33:40|4285.8|4285.2|4287.55|4286.95|4287.8|4287.2|4285.8|4285.2|209
1643250830000|2022-01-27 02:33:50|4287.8|4287.2|4287.3|4286.7|4288.05|4287.45|4287.17|4286.57|62
1643250840000|2022-01-27 02:34:00|4287.42|4286.82|4287.8|4287.2|4287.8|4287.2|4287.3|4286.7|108
1643250850000|2022-01-27 02:34:10|4287.55|4286.95|4287.55|4286.95|4287.67|4287.07|4287.3|4286.7|59
1643250860000|2022-01-27 02:34:20|4287.3|4286.7|4286.55|4285.95|4287.55|4286.95|4286.3|4285.7|133
1643250870000|2022-01-27 02:34:30|4286.3|4285.7|4287.05|4286.45|4287.05|4286.45|4286.3|4285.7|76
1643250880000|2022-01-27 02:34:40|4287.3|4286.7|4287.42|4286.82|4288.05|4287.45|4287.3|4286.7|95
1643250890000|2022-01-27 02:34:50|4287.3|4286.7|4287.05|4286.45|4287.3|4286.7|4287.05|4286.45|28
1643250900000|2022-01-27 02:35:00|4286.92|4286.32|4287.3|4286.7|4287.3|4286.7|4286.8|4286.2|38
1643250910000|2022-01-27 02:35:10|4287.17|4286.57|4286.8|4286.2|4287.8|4287.2|4286.8|4286.2|48
1643250920000|2022-01-27 02:35:20|4286.42|4285.82|4287.05|4286.45|4287.3|4286.7|4286.42|4285.82|37
1643250930000|2022-01-27 02:35:30|4287.17|4286.57|4287.55|4286.95|4287.67|4287.07|4287.17|4286.57|24
1643250940000|2022-01-27 02:35:40|4287.3|4286.7|4287.05|4286.45|4287.55|4286.95|4287.05|4286.45|24
1643250950000|2022-01-27 02:35:50|4287.17|4286.57|4287.3|4286.7|4287.42|4286.82|4287.05|4286.45|30
1643250960000|2022-01-27 02:36:00|4287.55|4286.95|4288.05|4287.45|4288.3|4287.7|4287.05|4286.45|76
1643250970000|2022-01-27 02:36:10|4288.3|4287.7|4288.55|4287.95|4288.55|4287.95|4288.05|4287.45|203
1643250980000|2022-01-27 02:36:20|4288.42|4287.82|4291.3|4290.7|4291.55|4290.95|4288.42|4287.82|349
1643250990000|2022-01-27 02:36:30|4291.05|4290.45|4291.05|4290.45|4291.55|4290.95|4291.05|4290.45|126
1643251000000|2022-01-27 02:36:40|4290.8|4290.2|4291.42|4290.82|4291.55|4290.95|4290.8|4290.2|46
1643251010000|2022-01-27 02:36:50|4291.55|4290.95|4293.3|4292.7|4293.42|4292.82|4291.42|4290.82|297
1643251020000|2022-01-27 02:37:00|4293.17|4292.57|4293.55|4292.95|4293.55|4292.95|4292.55|4291.95|145
1643251030000|2022-01-27 02:37:10|4293.3|4292.7|4291.42|4290.82|4293.55|4292.95|4291.3|4290.7|293
1643251040000|2022-01-27 02:37:20|4291.3|4290.7|4292.3|4291.7|4292.3|4291.7|4291.3|4290.7|106
1643251050000|2022-01-27 02:37:30|4292.05|4291.45|4292.8|4292.2|4293.05|4292.45|4292.05|4291.45|58
1643251060000|2022-01-27 02:37:40|4292.67|4292.07|4292.55|4291.95|4292.67|4292.07|4292.3|4291.7|52
1643251070000|2022-01-27 02:37:50|4292.8|4292.2|4293.05|4292.45|4293.05|4292.45|4292.8|4292.2|84
1643251080000|2022-01-27 02:38:00|4292.92|4292.32|4293.3|4292.7|4293.3|4292.7|4292.8|4292.2|67
1643251090000|2022-01-27 02:38:10|4293.05|4292.45|4296.05|4295.45|4296.05|4295.45|4293.05|4292.45|352
1643251100000|2022-01-27 02:38:20|4296.3|4295.7|4297.55|4296.95|4297.55|4296.95|4296.3|4295.7|363
1643251110000|2022-01-27 02:38:30|4297.3|4296.7|4298.05|4297.45|4298.05|4297.45|4297.05|4296.45|118
1643251120000|2022-01-27 02:38:40|4298.3|4297.7|4298.05|4297.45|4298.8|4298.2|4297.8|4297.2|240
1643251130000|2022-01-27 02:38:50|4298.17|4297.57|4298.05|4297.45|4298.17|4297.57|4297.05|4296.45|207
1643251140000|2022-01-27 02:39:00|4297.8|4297.2|4298.8|4298.2|4298.8|4298.2|4297.8|4297.2|97
1643251150000|2022-01-27 02:39:10|4299.55|4298.95|4298.55|4297.95|4299.8|4299.2|4298.42|4297.82|199
1643251160000|2022-01-27 02:39:20|4298.8|4298.2|4299.05|4298.45|4299.55|4298.95|4298.55|4297.95|141
1643251170000|2022-01-27 02:39:30|4299.17|4298.57|4298.3|4297.7|4299.3|4298.7|4298.3|4297.7|120
1643251180000|2022-01-27 02:39:40|4298.55|4297.95|4298.8|4298.2|4299.05|4298.45|4298.3|4297.7|61
1643251190000|2022-01-27 02:39:50|4299.05|4298.45|4299.8|4299.2|4300.3|4299.7|4299.05|4298.45|150
1643251200000|2022-01-27 02:40:00|4299.05|4298.45|4299.92|4299.32|4300.05|4299.45|4298.67|4298.07|240
1643251210000|2022-01-27 02:40:10|4300.05|4299.45|4300.3|4299.7|4300.55|4299.95|4299.8|4299.2|119
1643251220000|2022-01-27 02:40:20|4300.05|4299.45|4300.55|4299.95|4300.55|4299.95|4300.05|4299.45|59
1643251230000|2022-01-27 02:40:30|4300.67|4300.07|4300.55|4299.95|4300.8|4300.2|4299.8|4299.2|122
1643251240000|2022-01-27 02:40:40|4300.17|4299.57|4300.3|4299.7|4300.3|4299.7|4300.05|4299.45|45
1643251250000|2022-01-27 02:40:50|4300.55|4299.95|4300.3|4299.7|4301.05|4300.45|4300.05|4299.45|251
1643251260000|2022-01-27 02:41:00|4300.55|4299.95|4300.3|4299.7|4300.55|4299.95|4300.3|4299.7|38
1643251270000|2022-01-27 02:41:10|4300.05|4299.45|4300.3|4299.7|4300.3|4299.7|4300.05|4299.45|58
1643251280000|2022-01-27 02:41:20|4300.05|4299.45|4300.55|4299.95|4300.55|4299.95|4300.05|4299.45|44
1643251290000|2022-01-27 02:41:30|4301.05|4300.45|4301.55|4300.95|4301.8|4301.2|4300.8|4300.2|263
1643251300000|2022-01-27 02:41:40|4301.8|4301.2|4301.8|4301.2|4302.05|4301.45|4301.55|4300.95|70
1643251310000|2022-01-27 02:41:50|4302.05|4301.45|4300.8|4300.2|4302.05|4301.45|4300.8|4300.2|103
1643251320000|2022-01-27 02:42:00|4301.05|4300.45|4300.8|4300.2|4301.3|4300.7|4300.8|4300.2|46
1643251330000|2022-01-27 02:42:10|4300.55|4299.95|4300.55|4299.95|4300.55|4299.95|4300.05|4299.45|88
1643251340000|2022-01-27 02:42:20|4300.67|4300.07|4300.3|4299.7|4302.05|4301.45|4300.05|4299.45|109
1643251350000|2022-01-27 02:42:30|4300.42|4299.82|4299.05|4298.45|4300.42|4299.82|4299.05|4298.45|136
1643251360000|2022-01-27 02:42:40|4298.8|4298.2|4297.8|4297.2|4298.8|4298.2|4297.67|4297.07|140
1643251370000|2022-01-27 02:42:50|4297.67|4297.07|4298.42|4297.82|4298.55|4297.95|4297.67|4297.07|99
1643251380000|2022-01-27 02:43:00|4298.3|4297.7|4298.17|4297.57|4298.55|4297.95|4297.92|4297.32|84
1643251390000|2022-01-27 02:43:10|4298.3|4297.7|4298.67|4298.07|4298.8|4298.2|4298.05|4297.45|35
1643251400000|2022-01-27 02:43:20|4298.55|4297.95|4298.67|4298.07|4298.8|4298.2|4298.05|4297.45|34
1643251410000|2022-01-27 02:43:30|4298.55|4297.95|4298.17|4297.57|4298.8|4298.2|4298.05|4297.45|43
1643251420000|2022-01-27 02:43:40|4298.3|4297.7|4299.55|4298.95|4299.67|4299.07|4298.05|4297.45|39
1643251430000|2022-01-27 02:43:50|4299.67|4299.07|4298.8|4298.2|4299.67|4299.07|4298.67|4298.07|21
1643251440000|2022-01-27 02:44:00|4298.67|4298.07|4300.17|4299.57|4300.17|4299.57|4298.67|4298.07|57
1643251450000|2022-01-27 02:44:10|4300.3|4299.7|4300.17|4299.57|4300.42|4299.82|4300.05|4299.45|13
1643251460000|2022-01-27 02:44:20|4300.05|4299.45|4300.3|4299.7|4300.42|4299.82|4300.05|4299.45|22
1643251470000|2022-01-27 02:44:30|4300.05|4299.45|4299.3|4298.7|4300.05|4299.45|4299.17|4298.57|35
1643251480000|2022-01-27 02:44:40|4299.17|4298.57|4298.8|4298.2|4299.3|4298.7|4298.8|4298.2|27
1643251490000|2022-01-27 02:44:50|4298.55|4297.95|4298.55|4297.95|4298.67|4298.07|4298.3|4297.7|43
1643251500000|2022-01-27 02:45:00|4298.92|4298.32|4300.05|4299.45|4300.05|4299.45|4298.92|4298.32|36
1643251510000|2022-01-27 02:45:10|4299.92|4299.32|4299.8|4299.2|4300.3|4299.7|4299.55|4298.95|36
1643251520000|2022-01-27 02:45:20|4300.05|4299.45|4300.55|4299.95|4300.55|4299.95|4299.8|4299.2|34
1643251530000|2022-01-27 02:45:30|4300.8|4300.2|4300.05|4299.45|4300.8|4300.2|4299.8|4299.2|69
1643251540000|2022-01-27 02:45:40|4299.92|4299.32|4300.3|4299.7|4300.3|4299.7|4299.92|4299.32|10
1643251550000|2022-01-27 02:45:50|4300.17|4299.57|4303.55|4302.95|4303.8|4303.2|4300.05|4299.45|294
1643251560000|2022-01-27 02:46:00|4303.3|4302.7|4302.42|4301.82|4303.42|4302.82|4301.67|4301.07|123
1643251570000|2022-01-27 02:46:10|4302.55|4301.95|4302.3|4301.7|4303.05|4302.45|4302.3|4301.7|71
1643251580000|2022-01-27 02:46:20|4302.55|4301.95|4302.55|4301.95|4303.3|4302.7|4302.05|4301.45|143
1643251590000|2022-01-27 02:46:30|4302.8|4302.2|4303.05|4302.45|4303.3|4302.7|4302.42|4301.82|73
1643251600000|2022-01-27 02:46:40|4303.17|4302.57|4302.92|4302.32|4303.3|4302.7|4302.55|4301.95|60
1643251610000|2022-01-27 02:46:50|4302.8|4302.2|4302.55|4301.95|4303.05|4302.45|4302.55|4301.95|22
1643251620000|2022-01-27 02:47:00|4302.67|4302.07|4303.55|4302.95|4303.8|4303.2|4302.55|4301.95|74
1643251630000|2022-01-27 02:47:10|4303.67|4303.07|4305.17|4304.57|4305.17|4304.57|4303.55|4302.95|128
1643251640000|2022-01-27 02:47:20|4305.05|4304.45|4304.8|4304.2|4305.3|4304.7|4304.8|4304.2|130
1643251650000|2022-01-27 02:47:30|4304.55|4303.95|4304.05|4303.45|4305.05|4304.45|4304.05|4303.45|99
1643251660000|2022-01-27 02:47:40|4304.3|4303.7|4304.8|4304.2|4304.8|4304.2|4304.3|4303.7|42
1643251670000|2022-01-27 02:47:50|4305.05|4304.45|4304.3|4303.7|4305.55|4304.95|4304.3|4303.7|95
1643251680000|2022-01-27 02:48:00|4304.17|4303.57|4303.3|4302.7|4304.17|4303.57|4303.05|4302.45|88
1643251690000|2022-01-27 02:48:10|4303.17|4302.57|4303.3|4302.7|4303.3|4302.7|4302.8|4302.2|61
1643251700000|2022-01-27 02:48:20|4303.55|4302.95|4303.05|4302.45|4303.67|4303.07|4303.05|4302.45|34
1643251710000|2022-01-27 02:48:30|4303.17|4302.57|4304.3|4303.7|4304.3|4303.7|4303.05|4302.45|85
1643251720000|2022-01-27 02:48:40|4304.55|4303.95|4304.3|4303.7|4304.55|4303.95|4304.3|4303.7|32
1643251730000|2022-01-27 02:48:50|4304.05|4303.45|4305.3|4304.7|4305.3|4304.7|4304.05|4303.45|152
1643251740000|2022-01-27 02:49:00|4305.17|4304.57|4304.3|4303.7|4305.3|4304.7|4304.3|4303.7|42
1643251750000|2022-01-27 02:49:10|4304.42|4303.82|4303.3|4302.7|4304.42|4303.82|4303.3|4302.7|110
1643251760000|2022-01-27 02:49:20|4303.05|4302.45|4302.8|4302.2|4303.05|4302.45|4302.42|4301.82|94
1643251770000|2022-01-27 02:49:30|4303.05|4302.45|4302.55|4301.95|4303.05|4302.45|4302.3|4301.7|66
1643251780000|2022-01-27 02:49:40|4303.05|4302.45|4302.8|4302.2|4303.17|4302.57|4302.8|4302.2|27
1643251790000|2022-01-27 02:49:50|4302.67|4302.07|4302.8|4302.2|4302.8|4302.2|4302.3|4301.7|41
1643251800000|2022-01-27 02:50:00|4302.92|4302.32|4302.3|4301.7|4302.92|4302.32|4302.05|4301.45|39
1643251810000|2022-01-27 02:50:10|4302.42|4301.82|4303.05|4302.45|4303.05|4302.45|4302.05|4301.45|46
1643251820000|2022-01-27 02:50:20|4302.92|4302.32|4302.05|4301.45|4303.05|4302.45|4302.05|4301.45|36
1643251830000|2022-01-27 02:50:30|4302.17|4301.57|4302.3|4301.7|4302.3|4301.7|4301.92|4301.32|44
1643251840000|2022-01-27 02:50:40|4302.05|4301.45|4302.05|4301.45|4302.3|4301.7|4301.92|4301.32|55
1643251850000|2022-01-27 02:50:50|4302.3|4301.7|4301.67|4301.07|4302.3|4301.7|4301.67|4301.07|69
1643251860000|2022-01-27 02:51:00|4301.8|4301.2|4301.92|4301.32|4302.05|4301.45|4301.55|4300.95|57
1643251870000|2022-01-27 02:51:10|4301.8|4301.2|4302.42|4301.82|4302.55|4301.95|4301.67|4301.07|29
1643251880000|2022-01-27 02:51:20|4302.92|4302.32|4303.67|4303.07|4304.05|4303.45|4302.8|4302.2|199
1643251890000|2022-01-27 02:51:30|4303.8|4303.2|4303.05|4302.45|4303.92|4303.32|4302.92|4302.32|36
1643251900000|2022-01-27 02:51:40|4302.8|4302.2|4303.17|4302.57|4303.3|4302.7|4302.67|4302.07|72
1643251910000|2022-01-27 02:51:50|4303.05|4302.45|4303.55|4302.95|4303.55|4302.95|4303.05|4302.45|12
1643251920000|2022-01-27 02:52:00|4303.8|4303.2|4302.17|4301.57|4303.8|4303.2|4302.17|4301.57|68
1643251930000|2022-01-27 02:52:10|4302.05|4301.45|4301.05|4300.45|4302.05|4301.45|4300.8|4300.2|90
1643251940000|2022-01-27 02:52:20|4300.8|4300.2|4300.8|4300.2|4301.55|4300.95|4300.8|4300.2|92
1643251950000|2022-01-27 02:52:30|4301.05|4300.45|4300.3|4299.7|4301.05|4300.45|4300.05|4299.45|74
1643251960000|2022-01-27 02:52:40|4300.55|4299.95|4300.55|4299.95|4300.8|4300.2|4300.05|4299.45|41
1643251970000|2022-01-27 02:52:50|4300.3|4299.7|4300.05|4299.45|4300.42|4299.82|4299.8|4299.2|68
1643251980000|2022-01-27 02:53:00|4299.8|4299.2|4300.55|4299.95|4300.55|4299.95|4299.8|4299.2|41
1643251990000|2022-01-27 02:53:10|4300.92|4300.32|4300.92|4300.32|4301.17|4300.57|4300.55|4299.95|45
1643252000000|2022-01-27 02:53:20|4301.17|4300.57|4300.55|4299.95|4301.3|4300.7|4300.55|4299.95|45
1643252010000|2022-01-27 02:53:30|4300.67|4300.07|4300.17|4299.57|4300.8|4300.2|4300.17|4299.57|10
1643252020000|2022-01-27 02:53:40|4300.3|4299.7|4300.17|4299.57|4300.42|4299.82|4300.05|4299.45|35
1643252030000|2022-01-27 02:53:50|4300.05|4299.45|4300.05|4299.45|4300.8|4300.2|4300.05|4299.45|55
1643252040000|2022-01-27 02:54:00|4299.92|4299.32|4299.55|4298.95|4299.92|4299.32|4299.3|4298.7|89
1643252050000|2022-01-27 02:54:10|4300.3|4299.7|4301.3|4300.7|4301.3|4300.7|4300.3|4299.7|42
1643252060000|2022-01-27 02:54:20|4301.55|4300.95|4301.17|4300.57|4301.8|4301.2|4300.8|4300.2|48
1643252070000|2022-01-27 02:54:30|4301.3|4300.7|4301.55|4300.95|4301.55|4300.95|4301.05|4300.45|29
1643252080000|2022-01-27 02:54:40|4301.67|4301.07|4301.8|4301.2|4302.3|4301.7|4301.67|4301.07|49
1643252090000|2022-01-27 02:54:50|4301.55|4300.95|4300.67|4300.07|4301.8|4301.2|4300.42|4299.82|29
1643252100000|2022-01-27 02:55:00|4300.8|4300.2|4300.67|4300.07|4300.92|4300.32|4300.05|4299.45|68
1643252110000|2022-01-27 02:55:10|4301.05|4300.45|4299.3|4298.7|4301.05|4300.45|4299.3|4298.7|139
1643252120000|2022-01-27 02:55:20|4299.42|4298.82|4298.8|4298.2|4299.55|4298.95|4298.3|4297.7|153
1643252130000|2022-01-27 02:55:30|4298.55|4297.95|4298.55|4297.95|4298.8|4298.2|4298.05|4297.45|109
1643252140000|2022-01-27 02:55:40|4298.42|4297.82|4296.3|4295.7|4298.42|4297.82|4296.05|4295.45|432
1643252150000|2022-01-27 02:55:50|4296.42|4295.82|4297.3|4296.7|4297.3|4296.7|4296.3|4295.7|113
1643252160000|2022-01-27 02:56:00|4297.42|4296.82|4296.92|4296.32|4297.42|4296.82|4296.05|4295.45|111
1643252170000|2022-01-27 02:56:10|4296.8|4296.2|4295.8|4295.2|4297.17|4296.57|4295.8|4295.2|61
1643252180000|2022-01-27 02:56:20|4296.05|4295.45|4296.3|4295.7|4296.42|4295.82|4295.8|4295.2|81
1643252190000|2022-01-27 02:56:30|4296.55|4295.95|4296.55|4295.95|4296.55|4295.95|4295.8|4295.2|55
1643252200000|2022-01-27 02:56:40|4296.8|4296.2|4296.92|4296.32|4297.42|4296.82|4296.55|4295.95|61
1643252210000|2022-01-27 02:56:50|4296.8|4296.2|4296.17|4295.57|4296.8|4296.2|4295.42|4294.82|71
1643252220000|2022-01-27 02:57:00|4296.05|4295.45|4295.92|4295.32|4296.17|4295.57|4295.8|4295.2|24
1643252230000|2022-01-27 02:57:10|4295.8|4295.2|4296.3|4295.7|4296.3|4295.7|4295.05|4294.45|105
1643252240000|2022-01-27 02:57:20|4295.42|4294.82|4295.17|4294.57|4295.67|4295.07|4295.05|4294.45|39
1643252250000|2022-01-27 02:57:30|4295.3|4294.7|4296.3|4295.7|4296.42|4295.82|4295.3|4294.7|30
1643252260000|2022-01-27 02:57:40|4296.17|4295.57|4297.3|4296.7|4297.55|4296.95|4296.17|4295.57|55
1643252270000|2022-01-27 02:57:50|4297.42|4296.82|4297.05|4296.45|4297.42|4296.82|4296.8|4296.2|20
1643252280000|2022-01-27 02:58:00|4297.17|4296.57|4296.8|4296.2|4297.3|4296.7|4296.55|4295.95|21
1643252290000|2022-01-27 02:58:10|4296.67|4296.07|4297.42|4296.82|4297.92|4297.32|4296.55|4295.95|73
1643252300000|2022-01-27 02:58:20|4297.3|4296.7|4295.92|4295.32|4297.3|4296.7|4295.92|4295.32|58
1643252310000|2022-01-27 02:58:30|4296.05|4295.45|4296.55|4295.95|4296.55|4295.95|4296.05|4295.45|13
1643252320000|2022-01-27 02:58:40|4296.8|4296.2|4297.3|4296.7|4297.3|4296.7|4296.8|4296.2|19
1643252330000|2022-01-27 02:58:50|4297.17|4296.57|4297.3|4296.7|4297.55|4296.95|4296.8|4296.2|17
1643252340000|2022-01-27 02:59:00|4297.55|4296.95|4297.55|4296.95|4297.55|4296.95|4297.05|4296.45|11
1643252350000|2022-01-27 02:59:10|4297.8|4297.2|4297.3|4296.7|4298.05|4297.45|4297.3|4296.7|20
1643252360000|2022-01-27 02:59:20|4296.8|4296.2|4296.8|4296.2|4297.3|4296.7|4296.8|4296.2|24
1643252370000|2022-01-27 02:59:30|4297.05|4296.45|4296.3|4295.7|4297.05|4296.45|4296.05|4295.45|75
1643252380000|2022-01-27 02:59:40|4296.05|4295.45|4296.17|4295.57|4296.55|4295.95|4295.92|4295.32|29
1643252390000|2022-01-27 02:59:50|4296.42|4295.82|4296.05|4295.45|4296.8|4296.2|4295.8|4295.2|55
1643252400000|2022-01-27 03:00:00|4296.17|4295.57|4297.05|4296.45|4297.05|4296.45|4296.17|4295.57|102
1643252410000|2022-01-27 03:00:10|4296.92|4296.32|4297.55|4296.95|4297.55|4296.95|4296.92|4296.32|30
1643252420000|2022-01-27 03:00:20|4298.05|4297.45|4298.17|4297.57|4298.55|4297.95|4297.92|4297.32|45
1643252430000|2022-01-27 03:00:30|4298.05|4297.45|4298.17|4297.57|4298.17|4297.57|4297.8|4297.2|23
1643252440000|2022-01-27 03:00:40|4298.05|4297.45|4298.3|4297.7|4298.3|4297.7|4297.8|4297.2|24
1643252450000|2022-01-27 03:00:50|4298.42|4297.82|4298.17|4297.57|4298.55|4297.95|4297.8|4297.2|89
1643252460000|2022-01-27 03:01:00|4298.05|4297.45|4298.05|4297.45|4298.3|4297.7|4297.8|4297.2|20
1643252470000|2022-01-27 03:01:10|4297.8|4297.2|4296.92|4296.32|4297.8|4297.2|4296.8|4296.2|40
1643252480000|2022-01-27 03:01:20|4297.05|4296.45|4296.55|4295.95|4297.05|4296.45|4296.3|4295.7|49
1643252490000|2022-01-27 03:01:30|4296.8|4296.2|4296.8|4296.2|4297.3|4296.7|4296.67|4296.07|24
1643252500000|2022-01-27 03:01:40|4296.92|4296.32|4297.42|4296.82|4298.17|4297.57|4296.92|4296.32|38
1643252510000|2022-01-27 03:01:50|4297.92|4297.32|4297.17|4296.57|4297.92|4297.32|4297.05|4296.45|24
1643252520000|2022-01-27 03:02:00|4297.3|4296.7|4297.17|4296.57|4297.55|4296.95|4297.05|4296.45|7
1643252530000|2022-01-27 03:02:10|4297.3|4296.7|4297.17|4296.57|4297.55|4296.95|4296.8|4296.2|12
1643252540000|2022-01-27 03:02:20|4297.05|4296.45|4296.67|4296.07|4297.05|4296.45|4296.42|4295.82|28
1643252550000|2022-01-27 03:02:30|4296.55|4295.95|4296.55|4295.95|4296.55|4295.95|4295.92|4295.32|38
1643252560000|2022-01-27 03:02:40|4296.8|4296.2|4296.67|4296.07|4297.3|4296.7|4296.55|4295.95|22
1643252570000|2022-01-27 03:02:50|4296.8|4296.2|4296.92|4296.32|4296.92|4296.32|4296.55|4295.95|13
1643252580000|2022-01-27 03:03:00|4296.8|4296.2|4297.3|4296.7|4297.55|4296.95|4296.8|4296.2|43
1643252590000|2022-01-27 03:03:10|4297.42|4296.82|4296.92|4296.32|4297.55|4296.95|4296.92|4296.32|26
1643252600000|2022-01-27 03:03:20|4296.8|4296.2|4296.55|4295.95|4296.8|4296.2|4296.55|4295.95|13
1643252610000|2022-01-27 03:03:30|4296.8|4296.2|4296.55|4295.95|4296.8|4296.2|4296.3|4295.7|17
1643252620000|2022-01-27 03:03:40|4296.8|4296.2|4296.3|4295.7|4297.05|4296.45|4296.17|4295.57|26
1643252630000|2022-01-27 03:03:50|4296.55|4295.95|4296.17|4295.57|4296.55|4295.95|4296.05|4295.45|12
1643252640000|2022-01-27 03:04:00|4296.3|4295.7|4295.3|4294.7|4296.3|4295.7|4295.17|4294.57|47
1643252650000|2022-01-27 03:04:10|4295.05|4294.45|4294.3|4293.7|4295.42|4294.82|4294.3|4293.7|210
1643252660000|2022-01-27 03:04:20|4294.17|4293.57|4292.3|4291.7|4294.3|4293.7|4292.3|4291.7|203
1643252670000|2022-01-27 03:04:30|4292.42|4291.82|4291.3|4290.7|4292.42|4291.82|4290.17|4289.57|400
1643252680000|2022-01-27 03:04:40|4291.17|4290.57|4291.3|4290.7|4291.3|4290.7|4289.8|4289.2|197
1643252690000|2022-01-27 03:04:50|4291.55|4290.95|4290.55|4289.95|4291.55|4290.95|4290.17|4289.57|78
1643252700000|2022-01-27 03:05:00|4290.67|4290.07|4290.42|4289.82|4291.3|4290.7|4290.42|4289.82|43
1643252710000|2022-01-27 03:05:10|4290.05|4289.45|4291.55|4290.95|4291.55|4290.95|4290.05|4289.45|58
1643252720000|2022-01-27 03:05:20|4291.3|4290.7|4291.05|4290.45|4291.3|4290.7|4290.67|4290.07|68
1643252730000|2022-01-27 03:05:30|4291.17|4290.57|4290.8|4290.2|4291.3|4290.7|4290.67|4290.07|20
1643252740000|2022-01-27 03:05:40|4290.55|4289.95|4291.3|4290.7|4291.55|4290.95|4290.55|4289.95|58
1643252750000|2022-01-27 03:05:50|4290.92|4290.32|4290.3|4289.7|4291.3|4290.7|4290.3|4289.7|34
1643252760000|2022-01-27 03:06:00|4290.05|4289.45|4290.05|4289.45|4290.8|4290.2|4290.05|4289.45|51
1643252770000|2022-01-27 03:06:10|4289.8|4289.2|4290.05|4289.45|4290.55|4289.95|4289.8|4289.2|153
1643252780000|2022-01-27 03:06:20|4290.55|4289.95|4290.05|4289.45|4290.55|4289.95|4289.8|4289.2|86
1643252790000|2022-01-27 03:06:30|4289.8|4289.2|4290.17|4289.57|4291.05|4290.45|4289.8|4289.2|85
1643252800000|2022-01-27 03:06:40|4290.05|4289.45|4290.05|4289.45|4290.3|4289.7|4289.8|4289.2|17
1643252810000|2022-01-27 03:06:50|4289.8|4289.2|4289.55|4288.95|4289.92|4289.32|4288.92|4288.32|86
1643252820000|2022-01-27 03:07:00|4289.42|4288.82|4290.55|4289.95|4290.55|4289.95|4289.3|4288.7|32
1643252830000|2022-01-27 03:07:10|4290.67|4290.07|4290.92|4290.32|4291.55|4290.95|4290.67|4290.07|79
1643252840000|2022-01-27 03:07:20|4291.05|4290.45|4290.92|4290.32|4291.3|4290.7|4290.8|4290.2|30
1643252850000|2022-01-27 03:07:30|4290.8|4290.2|4290.92|4290.32|4291.05|4290.45|4290.8|4290.2|25
1643252860000|2022-01-27 03:07:40|4291.05|4290.45|4292.3|4291.7|4292.3|4291.7|4290.92|4290.32|103
1643252870000|2022-01-27 03:07:50|4292.42|4291.82|4292.8|4292.2|4292.8|4292.2|4292.3|4291.7|38
1643252880000|2022-01-27 03:08:00|4293.05|4292.45|4292.92|4292.32|4293.05|4292.45|4292.8|4292.2|87
1643252890000|2022-01-27 03:08:10|4292.8|4292.2|4293.05|4292.45|4293.05|4292.45|4292.42|4291.82|18
1643252900000|2022-01-27 03:08:20|4292.8|4292.2|4293.05|4292.45|4293.3|4292.7|4292.8|4292.2|37
1643252910000|2022-01-27 03:08:30|4292.8|4292.2|4292.92|4292.32|4293.05|4292.45|4292.8|4292.2|44
1643252920000|2022-01-27 03:08:40|4292.8|4292.2|4293.17|4292.57|4293.3|4292.7|4292.55|4291.95|73
1643252930000|2022-01-27 03:08:50|4293.3|4292.7|4294.05|4293.45|4294.17|4293.57|4293.05|4292.45|56
1643252940000|2022-01-27 03:09:00|4293.8|4293.2|4294.3|4293.7|4294.3|4293.7|4293.8|4293.2|34
1643252950000|2022-01-27 03:09:10|4294.05|4293.45|4294.8|4294.2|4294.8|4294.2|4294.05|4293.45|35
1643252960000|2022-01-27 03:09:20|4295.05|4294.45|4295.42|4294.82|4295.55|4294.95|4294.8|4294.2|53
1643252970000|2022-01-27 03:09:30|4295.55|4294.95|4295.8|4295.2|4295.8|4295.2|4295.3|4294.7|104
1643252980000|2022-01-27 03:09:40|4295.55|4294.95|4295.3|4294.7|4295.8|4295.2|4295.3|4294.7|39
1643252990000|2022-01-27 03:09:50|4295.42|4294.82|4295.55|4294.95|4295.55|4294.95|4295.05|4294.45|56
1643253000000|2022-01-27 03:10:00|4296.05|4295.45|4295.3|4294.7|4296.17|4295.57|4295.05|4294.45|55
1643253010000|2022-01-27 03:10:10|4295.17|4294.57|4294.8|4294.2|4295.17|4294.57|4294.3|4293.7|38
1643253020000|2022-01-27 03:10:20|4294.67|4294.07|4294.17|4293.57|4294.67|4294.07|4294.05|4293.45|22
1643253030000|2022-01-27 03:10:30|4294.3|4293.7|4294.05|4293.45|4294.55|4293.95|4293.42|4292.82|102
1643253040000|2022-01-27 03:10:40|4293.92|4293.32|4293.3|4292.7|4294.3|4293.7|4293.3|4292.7|19
1643253050000|2022-01-27 03:10:50|4293.55|4292.95|4293.42|4292.82|4294.05|4293.45|4293.42|4292.82|61
1643253060000|2022-01-27 03:11:00|4293.3|4292.7|4293.42|4292.82|4293.42|4292.82|4292.8|4292.2|40
1643253070000|2022-01-27 03:11:10|4293.55|4292.95|4293.92|4293.32|4293.92|4293.32|4293.55|4292.95|23
1643253080000|2022-01-27 03:11:20|4294.05|4293.45|4294.3|4293.7|4294.3|4293.7|4293.92|4293.32|24
1643253090000|2022-01-27 03:11:30|4294.05|4293.45|4293.55|4292.95|4294.05|4293.45|4293.05|4292.45|41
1643253100000|2022-01-27 03:11:40|4293.42|4292.82|4293.92|4293.32|4294.05|4293.45|4293.3|4292.7|39
1643253110000|2022-01-27 03:11:50|4294.05|4293.45|4294.17|4293.57|4294.17|4293.57|4293.92|4293.32|6
1643253120000|2022-01-27 03:12:00|4294.3|4293.7|4293.67|4293.07|4294.3|4293.7|4293.67|4293.07|26
1643253130000|2022-01-27 03:12:10|4293.55|4292.95|4293.42|4292.82|4293.55|4292.95|4293.05|4292.45|65
1643253140000|2022-01-27 03:12:20|4293.3|4292.7|4292.55|4291.95|4293.3|4292.7|4292.55|4291.95|73
1643253150000|2022-01-27 03:12:30|4292.67|4292.07|4292.8|4292.2|4292.92|4292.32|4292.3|4291.7|26
1643253160000|2022-01-27 03:12:40|4292.92|4292.32|4293.05|4292.45|4293.05|4292.45|4292.67|4292.07|23
1643253170000|2022-01-27 03:12:50|4292.92|4292.32|4293.05|4292.45|4293.05|4292.45|4292.8|4292.2|6
1643253180000|2022-01-27 03:13:00|4293.17|4292.57|4293.55|4292.95|4293.55|4292.95|4292.8|4292.2|30
1643253190000|2022-01-27 03:13:10|4293.67|4293.07|4293.3|4292.7|4293.67|4293.07|4293.3|4292.7|9
1643253200000|2022-01-27 03:13:20|4292.8|4292.2|4293.05|4292.45|4293.05|4292.45|4292.8|4292.2|16
1643253210000|2022-01-27 03:13:30|4293.3|4292.7|4293.42|4292.82|4293.55|4292.95|4293.3|4292.7|10
1643253220000|2022-01-27 03:13:40|4293.3|4292.7|4293.05|4292.45|4293.42|4292.82|4292.8|4292.2|10
1643253230000|2022-01-27 03:13:50|4292.92|4292.32|4292.8|4292.2|4292.92|4292.32|4292.55|4291.95|16
1643253240000|2022-01-27 03:14:00|4292.55|4291.95|4292.42|4291.82|4292.55|4291.95|4292.3|4291.7|27
1643253250000|2022-01-27 03:14:10|4292.3|4291.7|4292.55|4291.95|4292.8|4292.2|4292.3|4291.7|8
1643253260000|2022-01-27 03:14:20|4292.42|4291.82|4293.8|4293.2|4293.8|4293.2|4292.42|4291.82|40
1643253270000|2022-01-27 03:14:30|4293.55|4292.95|4293.92|4293.32|4294.05|4293.45|4293.55|4292.95|43
1643253280000|2022-01-27 03:14:40|4293.8|4293.2|4292.8|4292.2|4294.05|4293.45|4292.8|4292.2|19
1643253290000|2022-01-27 03:14:50|4292.67|4292.07|4292.55|4291.95|4293.05|4292.45|4292.55|4291.95|21
1643253300000|2022-01-27 03:15:00|4292.67|4292.07|4293.17|4292.57|4293.42|4292.82|4292.67|4292.07|59
1643253310000|2022-01-27 03:15:10|4293.05|4292.45|4292.8|4292.2|4293.05|4292.45|4292.67|4292.07|19
1643253320000|2022-01-27 03:15:20|4292.67|4292.07|4293.55|4292.95|4293.55|4292.95|4292.67|4292.07|15
1643253330000|2022-01-27 03:15:30|4293.3|4292.7|4292.42|4291.82|4293.3|4292.7|4292.3|4291.7|111
1643253340000|2022-01-27 03:15:40|4292.55|4291.95|4292.92|4292.32|4292.92|4292.32|4292.3|4291.7|18
1643253350000|2022-01-27 03:15:50|4293.05|4292.45|4293.3|4292.7|4293.55|4292.95|4292.8|4292.2|89
1643253360000|2022-01-27 03:16:00|4293.42|4292.82|4292.67|4292.07|4293.55|4292.95|4292.55|4291.95|59
1643253370000|2022-01-27 03:16:10|4292.55|4291.95|4292.05|4291.45|4292.55|4291.95|4292.05|4291.45|26
1643253380000|2022-01-27 03:16:20|4292.3|4291.7|4292.8|4292.2|4293.3|4292.7|4292.3|4291.7|30
1643253390000|2022-01-27 03:16:30|4292.92|4292.32|4292.67|4292.07|4293.05|4292.45|4292.67|4292.07|11
1643253400000|2022-01-27 03:16:40|4292.55|4291.95|4292.8|4292.2|4292.8|4292.2|4292.55|4291.95|10
1643253410000|2022-01-27 03:16:50|4292.55|4291.95|4292.8|4292.2|4292.8|4292.2|4292.55|4291.95|10
1643253420000|2022-01-27 03:17:00|4292.55|4291.95|4293.17|4292.57|4293.42|4292.82|4292.55|4291.95|19
1643253430000|2022-01-27 03:17:10|4293.05|4292.45|4293.05|4292.45|4293.17|4292.57|4293.05|4292.45|5
1643253440000|2022-01-27 03:17:20|4292.92|4292.32|4292.3|4291.7|4292.92|4292.32|4292.05|4291.45|43
1643253450000|2022-01-27 03:17:30|4292.17|4291.57|4291.8|4291.2|4292.3|4291.7|4291.55|4290.95|33
1643253460000|2022-01-27 03:17:40|4292.05|4291.45|4291.8|4291.2|4292.05|4291.45|4291.8|4291.2|22
1643253470000|2022-01-27 03:17:50|4291.67|4291.07|4291.55|4290.95|4291.92|4291.32|4291.42|4290.82|40
1643253480000|2022-01-27 03:18:00|4292.05|4291.45|4292.3|4291.7|4292.3|4291.7|4291.8|4291.2|16
1643253490000|2022-01-27 03:18:10|4292.05|4291.45|4293.3|4292.7|4293.3|4292.7|4291.8|4291.2|85
1643253500000|2022-01-27 03:18:20|4293.55|4292.95|4294.8|4294.2|4294.8|4294.2|4293.55|4292.95|124
1643253510000|2022-01-27 03:18:30|4295.05|4294.45|4296.42|4295.82|4296.8|4296.2|4294.92|4294.32|192
1643253520000|2022-01-27 03:18:40|4296.55|4295.95|4296.8|4296.2|4296.8|4296.2|4296.3|4295.7|51
1643253530000|2022-01-27 03:18:50|4297.05|4296.45|4296.17|4295.57|4298.05|4297.45|4296.17|4295.57|181
1643253540000|2022-01-27 03:19:00|4296.42|4295.82|4298.3|4297.7|4299.8|4299.2|4296.17|4295.57|288
1643253550000|2022-01-27 03:19:10|4298.55|4297.95|4299.3|4298.7|4299.3|4298.7|4298.42|4297.82|99
1643253560000|2022-01-27 03:19:20|4299.17|4298.57|4299.17|4298.57|4299.42|4298.82|4299.05|4298.45|48
1643253570000|2022-01-27 03:19:30|4299.05|4298.45|4298.8|4298.2|4299.05|4298.45|4298.42|4297.82|32
1643253580000|2022-01-27 03:19:40|4298.67|4298.07|4299.05|4298.45|4299.3|4298.7|4298.42|4297.82|52
1643253590000|2022-01-27 03:19:50|4299.17|4298.57|4299.3|4298.7|4299.8|4299.2|4299.05|4298.45|71
1643253600000|2022-01-27 03:20:00|4299.55|4298.95|4301.42|4300.82|4302.05|4301.45|4299.3|4298.7|217
1643253610000|2022-01-27 03:20:10|4302.05|4301.45|4302.67|4302.07|4303.05|4302.45|4302.05|4301.45|220
1643253620000|2022-01-27 03:20:20|4302.8|4302.2|4302.55|4301.95|4303.17|4302.57|4301.92|4301.32|116
1643253630000|2022-01-27 03:20:30|4302.17|4301.57|4302.42|4301.82|4302.67|4302.07|4302.05|4301.45|41
1643253640000|2022-01-27 03:20:40|4302.3|4301.7|4302.17|4301.57|4302.55|4301.95|4302.05|4301.45|56
1643253650000|2022-01-27 03:20:50|4302.05|4301.45|4301.42|4300.82|4302.05|4301.45|4301.3|4300.7|84
1643253660000|2022-01-27 03:21:00|4301.3|4300.7|4299.8|4299.2|4301.3|4300.7|4299.8|4299.2|49
1643253670000|2022-01-27 03:21:10|4299.67|4299.07|4300.92|4300.32|4301.05|4300.45|4299.67|4299.07|67
1643253680000|2022-01-27 03:21:20|4300.8|4300.2|4300.42|4299.82|4300.8|4300.2|4300.3|4299.7|18
1643253690000|2022-01-27 03:21:30|4300.3|4299.7|4299.55|4298.95|4300.3|4299.7|4299.55|4298.95|48
1643253700000|2022-01-27 03:21:40|4299.67|4299.07|4299.42|4298.82|4299.8|4299.2|4299.3|4298.7|37
1643253710000|2022-01-27 03:21:50|4299.3|4298.7|4299.55|4298.95|4299.8|4299.2|4299.3|4298.7|21
1643253720000|2022-01-27 03:22:00|4299.67|4299.07|4299.55|4298.95|4299.92|4299.32|4299.42|4298.82|52
1643253730000|2022-01-27 03:22:10|4299.42|4298.82|4299.17|4298.57|4299.55|4298.95|4298.92|4298.32|68
1643253740000|2022-01-27 03:22:20|4298.8|4298.2|4299.05|4298.45|4299.05|4298.45|4298.55|4297.95|47
1643253750000|2022-01-27 03:22:30|4298.92|4298.32|4298.3|4297.7|4298.92|4298.32|4298.3|4297.7|28
1643253760000|2022-01-27 03:22:40|4298.17|4297.57|4298.67|4298.07|4298.92|4298.32|4298.17|4297.57|48
1643253770000|2022-01-27 03:22:50|4298.55|4297.95|4298.8|4298.2|4298.8|4298.2|4298.55|4297.95|12
1643253780000|2022-01-27 03:23:00|4298.67|4298.07|4298.42|4297.82|4298.8|4298.2|4298.3|4297.7|25
1643253790000|2022-01-27 03:23:10|4298.55|4297.95|4298.92|4298.32|4299.05|4298.45|4298.55|4297.95|18
1643253800000|2022-01-27 03:23:20|4298.8|4298.2|4299.05|4298.45|4299.05|4298.45|4298.8|4298.2|10
1643253810000|2022-01-27 03:23:30|4299.42|4298.82|4299.3|4298.7|4300.05|4299.45|4299.3|4298.7|46
1643253820000|2022-01-27 03:23:40|4298.92|4298.32|4299.05|4298.45|4299.05|4298.45|4298.55|4297.95|24
1643253830000|2022-01-27 03:23:50|4298.92|4298.32|4298.8|4298.2|4299.05|4298.45|4298.8|4298.2|10
1643253840000|2022-01-27 03:24:00|4299.3|4298.7|4299.8|4299.2|4299.8|4299.2|4299.05|4298.45|25
1643253850000|2022-01-27 03:24:10|4299.92|4299.32|4301.67|4301.07|4301.8|4301.2|4299.92|4299.32|86
1643253860000|2022-01-27 03:24:20|4301.42|4300.82|4301.05|4300.45|4301.8|4301.2|4300.8|4300.2|72
1643253870000|2022-01-27 03:24:30|4301.3|4300.7|4299.3|4298.7|4301.3|4300.7|4299.3|4298.7|36
1643253880000|2022-01-27 03:24:40|4299.17|4298.57|4299.05|4298.45|4299.17|4298.57|4298.8|4298.2|34
1643253890000|2022-01-27 03:24:50|4299.3|4298.7|4298.42|4297.82|4299.3|4298.7|4298.3|4297.7|69
1643253900000|2022-01-27 03:25:00|4298.3|4297.7|4296.17|4295.57|4298.67|4298.07|4295.8|4295.2|154
1643253910000|2022-01-27 03:25:10|4296.3|4295.7|4296.55|4295.95|4296.92|4296.32|4295.8|4295.2|73
1643253920000|2022-01-27 03:25:20|4296.8|4296.2|4296.42|4295.82|4296.8|4296.2|4296.05|4295.45|47
1643253930000|2022-01-27 03:25:30|4296.3|4295.7|4296.3|4295.7|4296.67|4296.07|4296.3|4295.7|13
1643253940000|2022-01-27 03:25:40|4296.05|4295.45|4295.92|4295.32|4296.17|4295.57|4295.8|4295.2|19
1643253950000|2022-01-27 03:25:50|4296.3|4295.7|4296.55|4295.95|4296.55|4295.95|4295.8|4295.2|32
1643253960000|2022-01-27 03:26:00|4296.8|4296.2|4297.42|4296.82|4297.42|4296.82|4296.8|4296.2|24
1643253970000|2022-01-27 03:26:10|4297.3|4296.7|4296.8|4296.2|4297.42|4296.82|4296.55|4295.95|29
1643253980000|2022-01-27 03:26:20|4296.67|4296.07|4296.17|4295.57|4296.8|4296.2|4296.05|4295.45|24
1643253990000|2022-01-27 03:26:30|4296.05|4295.45|4296.55|4295.95|4296.55|4295.95|4295.8|4295.2|17
1643254000000|2022-01-27 03:26:40|4296.42|4295.82|4296.8|4296.2|4296.8|4296.2|4296.3|4295.7|29
1643254010000|2022-01-27 03:26:50|4296.42|4295.82|4296.8|4296.2|4296.8|4296.2|4296.42|4295.82|11
1643254020000|2022-01-27 03:27:00|4296.67|4296.07|4297.55|4296.95|4297.8|4297.2|4296.55|4295.95|76
1643254030000|2022-01-27 03:27:10|4297.42|4296.82|4297.05|4296.45|4297.42|4296.82|4296.8|4296.2|47
1643254040000|2022-01-27 03:27:20|4297.3|4296.7|4297.05|4296.45|4297.3|4296.7|4297.05|4296.45|8
1643254050000|2022-01-27 03:27:30|4297.3|4296.7|4297.05|4296.45|4297.3|4296.7|4297.05|4296.45|10
1643254060000|2022-01-27 03:27:40|4297.3|4296.7|4296.67|4296.07|4297.55|4296.95|4296.67|4296.07|17
1643254070000|2022-01-27 03:27:50|4296.8|4296.2|4296.92|4296.32|4297.05|4296.45|4296.67|4296.07|16
1643254080000|2022-01-27 03:28:00|4296.8|4296.2|4296.92|4296.32|4296.92|4296.32|4296.8|4296.2|13
1643254090000|2022-01-27 03:28:10|4297.05|4296.45|4297.05|4296.45|4297.05|4296.45|4296.8|4296.2|2
1643254100000|2022-01-27 03:28:20|4296.92|4296.32|4298.05|4297.45|4298.05|4297.45|4296.8|4296.2|66
1643254110000|2022-01-27 03:28:30|4297.8|4297.2|4297.55|4296.95|4298.3|4297.7|4297.55|4296.95|32
1643254120000|2022-01-27 03:28:40|4297.67|4297.07|4297.55|4296.95|4297.67|4297.07|4297.3|4296.7|29
1643254130000|2022-01-27 03:28:50|4297.8|4297.2|4297.8|4297.2|4297.92|4297.32|4297.55|4296.95|8
1643254140000|2022-01-27 03:29:00|4297.67|4297.07|4297.42|4296.82|4297.67|4297.07|4297.3|4296.7|12
1643254150000|2022-01-27 03:29:10|4297.3|4296.7|4297.8|4297.2|4297.8|4297.2|4297.3|4296.7|19
1643254160000|2022-01-27 03:29:20|4297.42|4296.82|4297.55|4296.95|4297.55|4296.95|4297.05|4296.45|17
1643254170000|2022-01-27 03:29:30|4297.42|4296.82|4297.42|4296.82|4297.42|4296.82|4297.17|4296.57|6
1643254180000|2022-01-27 03:29:40|4297.55|4296.95|4298.17|4297.57|4298.55|4297.95|4297.42|4296.82|30
1643254190000|2022-01-27 03:29:50|4298.05|4297.45|4297.42|4296.82|4298.05|4297.45|4297.3|4296.7|66
1643254200000|2022-01-27 03:30:00|4297.3|4296.7|4296.92|4296.32|4297.55|4296.95|4296.3|4295.7|135
1643254210000|2022-01-27 03:30:10|4296.8|4296.2|4297.92|4297.32|4298.3|4297.7|4296.8|4296.2|70
1643254220000|2022-01-27 03:30:20|4298.05|4297.45|4297.3|4296.7|4298.05|4297.45|4296.92|4296.32|43
1643254230000|2022-01-27 03:30:30|4296.42|4295.82|4298.42|4297.82|4298.42|4297.82|4296.3|4295.7|97
1643254240000|2022-01-27 03:30:40|4298.55|4297.95|4297.67|4297.07|4298.92|4298.32|4297.55|4296.95|20
1643254250000|2022-01-27 03:30:50|4297.55|4296.95|4297.42|4296.82|4297.55|4296.95|4297.17|4296.57|9
1643254260000|2022-01-27 03:31:00|4297.55|4296.95|4300.42|4299.82|4300.42|4299.82|4297.55|4296.95|151
1643254270000|2022-01-27 03:31:10|4300.05|4299.45|4300.3|4299.7|4300.42|4299.82|4299.42|4298.82|86
1643254280000|2022-01-27 03:31:20|4300.17|4299.57|4300.8|4300.2|4301.42|4300.82|4299.8|4299.2|96
1643254290000|2022-01-27 03:31:30|4300.92|4300.32|4301.55|4300.95|4301.55|4300.95|4300.3|4299.7|25
1643254300000|2022-01-27 03:31:40|4301.17|4300.57|4301.8|4301.2|4301.8|4301.2|4300.92|4300.32|54
1643254310000|2022-01-27 03:31:50|4301.67|4301.07|4302.05|4301.45|4302.3|4301.7|4301.67|4301.07|41
1643254320000|2022-01-27 03:32:00|4301.55|4300.95|4301.8|4301.2|4301.8|4301.2|4301.3|4300.7|45
1643254330000|2022-01-27 03:32:10|4301.67|4301.07|4300.3|4299.7|4302.05|4301.45|4300.3|4299.7|93
1643254340000|2022-01-27 03:32:20|4300.67|4300.07|4301.8|4301.2|4301.8|4301.2|4300.42|4299.82|67
1643254350000|2022-01-27 03:32:30|4301.67|4301.07|4301.3|4300.7|4301.8|4301.2|4301.05|4300.45|18
1643254360000|2022-01-27 03:32:40|4301.17|4300.57|4301.3|4300.7|4301.67|4301.07|4301.17|4300.57|27
1643254370000|2022-01-27 03:32:50|4301.42|4300.82|4300.42|4299.82|4301.8|4301.2|4300.3|4299.7|70
1643254380000|2022-01-27 03:33:00|4300.55|4299.95|4300.3|4299.7|4300.55|4299.95|4300.3|4299.7|12
1643254390000|2022-01-27 03:33:10|4300.05|4299.45|4300.17|4299.57|4300.17|4299.57|4299.55|4298.95|54
1643254400000|2022-01-27 03:33:20|4300.05|4299.45|4299.92|4299.32|4300.3|4299.7|4299.55|4298.95|22
1643254410000|2022-01-27 03:33:30|4299.8|4299.2|4300.92|4300.32|4300.92|4300.32|4299.67|4299.07|29
1643254420000|2022-01-27 03:33:40|4301.05|4300.45|4300.42|4299.82|4301.17|4300.57|4300.05|4299.45|82
1643254430000|2022-01-27 03:33:50|4300.3|4299.7|4300.3|4299.7|4300.42|4299.82|4299.8|4299.2|16
1643254440000|2022-01-27 03:34:00|4300.42|4299.82|4299.8|4299.2|4300.55|4299.95|4299.8|4299.2|29
1643254450000|2022-01-27 03:34:10|4300.05|4299.45|4299.8|4299.2|4300.05|4299.45|4299.42|4298.82|34
1643254460000|2022-01-27 03:34:20|4299.67|4299.07|4299.3|4298.7|4300.17|4299.57|4299.3|4298.7|13
1643254470000|2022-01-27 03:34:30|4299.67|4299.07|4299.55|4298.95|4299.8|4299.2|4299.3|4298.7|14
1643254480000|2022-01-27 03:34:40|4299.3|4298.7|4299.17|4298.57|4299.42|4298.82|4298.8|4298.2|81
1643254490000|2022-01-27 03:34:50|4298.92|4298.32|4299.17|4298.57|4299.42|4298.82|4298.8|4298.2|24
1643254500000|2022-01-27 03:35:00|4299.42|4298.82|4299.3|4298.7|4299.42|4298.82|4298.67|4298.07|35
1643254510000|2022-01-27 03:35:10|4299.17|4298.57|4298.92|4298.32|4299.17|4298.57|4298.8|4298.2|12
1643254520000|2022-01-27 03:35:20|4298.8|4298.2|4297.92|4297.32|4298.8|4298.2|4297.92|4297.32|27
1643254530000|2022-01-27 03:35:30|4297.8|4297.2|4296.8|4296.2|4298.05|4297.45|4296.8|4296.2|186
1643254540000|2022-01-27 03:35:40|4296.67|4296.07|4296.92|4296.32|4297.05|4296.45|4296.3|4295.7|48
1643254550000|2022-01-27 03:35:50|4296.8|4296.2|4296.17|4295.57|4296.92|4296.32|4295.8|4295.2|83
1643254560000|2022-01-27 03:36:00|4296.05|4295.45|4297.3|4296.7|4297.3|4296.7|4295.92|4295.32|107
1643254570000|2022-01-27 03:36:10|4297.05|4296.45|4296.3|4295.7|4297.3|4296.7|4296.3|4295.7|19
1643254580000|2022-01-27 03:36:20|4296.17|4295.57|4296.3|4295.7|4296.8|4296.2|4296.17|4295.57|35
1643254590000|2022-01-27 03:36:30|4296.17|4295.57|4296.42|4295.82|4296.92|4296.32|4295.8|4295.2|17
1643254600000|2022-01-27 03:36:40|4296.55|4295.95|4296.55|4295.95|4296.92|4296.32|4296.55|4295.95|15
1643254610000|2022-01-27 03:36:50|4296.3|4295.7|4296.17|4295.57|4296.67|4296.07|4296.05|4295.45|33
1643254620000|2022-01-27 03:37:00|4296.55|4295.95|4296.42|4295.82|4297.05|4296.45|4296.3|4295.7|50
1643254630000|2022-01-27 03:37:10|4296.3|4295.7|4296.42|4295.82|4296.55|4295.95|4296.3|4295.7|47
1643254640000|2022-01-27 03:37:20|4296.55|4295.95|4296.3|4295.7|4296.55|4295.95|4296.3|4295.7|30
1643254650000|2022-01-27 03:37:30|4296.67|4296.07|4296.55|4295.95|4296.8|4296.2|4296.3|4295.7|36
1643254660000|2022-01-27 03:37:40|4296.42|4295.82|4296.55|4295.95|4296.8|4296.2|4296.42|4295.82|12
1643254670000|2022-01-27 03:37:50|4296.8|4296.2|4296.67|4296.07|4297.05|4296.45|4296.67|4296.07|16
1643254680000|2022-01-27 03:38:00|4296.55|4295.95|4296.92|4296.32|4297.05|4296.45|4296.55|4295.95|34
1643254690000|2022-01-27 03:38:10|4297.05|4296.45|4296.42|4295.82|4297.3|4296.7|4296.42|4295.82|31
1643254700000|2022-01-27 03:38:20|4296.55|4295.95|4294.05|4293.45|4296.55|4295.95|4293.8|4293.2|189
1643254710000|2022-01-27 03:38:30|4293.67|4293.07|4293.8|4293.2|4294.05|4293.45|4293.55|4292.95|122
1643254720000|2022-01-27 03:38:40|4293.55|4292.95|4291.17|4290.57|4293.55|4292.95|4290.8|4290.2|193
1643254730000|2022-01-27 03:38:50|4291.67|4291.07|4290.05|4289.45|4291.67|4291.07|4289.8|4289.2|184
1643254740000|2022-01-27 03:39:00|4289.8|4289.2|4290.8|4290.2|4291.05|4290.45|4289.8|4289.2|78
1643254750000|2022-01-27 03:39:10|4290.92|4290.32|4290.55|4289.95|4291.05|4290.45|4290.42|4289.82|29
1643254760000|2022-01-27 03:39:20|4290.3|4289.7|4290.05|4289.45|4290.42|4289.82|4289.42|4288.82|177
1643254770000|2022-01-27 03:39:30|4290.8|4290.2|4290.3|4289.7|4291.05|4290.45|4289.92|4289.32|125
1643254780000|2022-01-27 03:39:40|4290.17|4289.57|4289.42|4288.82|4290.55|4289.95|4289.3|4288.7|51
1643254790000|2022-01-27 03:39:50|4289.55|4288.95|4290.55|4289.95|4291.05|4290.45|4289.42|4288.82|46
1643254800000|2022-01-27 03:40:00|4290.3|4289.7|4290.17|4289.57|4290.8|4290.2|4290.17|4289.57|42
1643254810000|2022-01-27 03:40:10|4290.05|4289.45|4289.05|4288.45|4290.05|4289.45|4288.67|4288.07|274
1643254820000|2022-01-27 03:40:20|4289.3|4288.7|4289.3|4288.7|4289.3|4288.7|4288.55|4287.95|98
1643254830000|2022-01-27 03:40:30|4289.55|4288.95|4289.05|4288.45|4289.8|4289.2|4289.05|4288.45|94
1643254840000|2022-01-27 03:40:40|4289.17|4288.57|4288.8|4288.2|4289.17|4288.57|4287.92|4287.32|67
1643254850000|2022-01-27 03:40:50|4289.05|4288.45|4288.8|4288.2|4289.05|4288.45|4288.3|4287.7|25
1643254860000|2022-01-27 03:41:00|4288.67|4288.07|4288.05|4287.45|4288.67|4288.07|4288.05|4287.45|32
1643254870000|2022-01-27 03:41:10|4287.92|4287.32|4288.05|4287.45|4288.42|4287.82|4287.8|4287.2|60
1643254880000|2022-01-27 03:41:20|4288.17|4287.57|4283.8|4283.2|4288.17|4287.57|4283.8|4283.2|547
1643254890000|2022-01-27 03:41:30|4284.3|4283.7|4281.8|4281.2|4284.55|4283.95|4281.8|4281.2|440
1643254900000|2022-01-27 03:41:40|4282.05|4281.45|4281.55|4280.95|4282.05|4281.45|4281.3|4280.7|393
1643254910000|2022-01-27 03:41:50|4281.3|4280.7|4275.8|4275.2|4281.55|4280.95|4274.67|4274.07|1930
1643254920000|2022-01-27 03:42:00|4275.55|4274.95|4277.67|4277.07|4278.05|4277.45|4275.05|4274.45|389
1643254930000|2022-01-27 03:42:10|4277.8|4277.2|4279.3|4278.7|4279.67|4279.07|4277.8|4277.2|303
1643254940000|2022-01-27 03:42:20|4279.55|4278.95|4279.17|4278.57|4279.8|4279.2|4278.05|4277.45|220
1643254950000|2022-01-27 03:42:30|4278.8|4278.2|4279.55|4278.95|4279.8|4279.2|4278.3|4277.7|111
1643254960000|2022-01-27 03:42:40|4279.67|4279.07|4280.05|4279.45|4280.17|4279.57|4279.55|4278.95|86
1643254970000|2022-01-27 03:42:50|4280.17|4279.57|4280.8|4280.2|4281.05|4280.45|4280.17|4279.57|105
1643254980000|2022-01-27 03:43:00|4280.55|4279.95|4279.67|4279.07|4280.55|4279.95|4279.55|4278.95|132
1643254990000|2022-01-27 03:43:10|4279.55|4278.95|4278.8|4278.2|4279.55|4278.95|4278.55|4277.95|167
1643255000000|2022-01-27 03:43:20|4279.05|4278.45|4279.17|4278.57|4279.55|4278.95|4278.8|4278.2|26
1643255010000|2022-01-27 03:43:30|4279.3|4278.7|4279.92|4279.32|4280.55|4279.95|4279.17|4278.57|62
1643255020000|2022-01-27 03:43:40|4280.3|4279.7|4279.55|4278.95|4280.55|4279.95|4279.3|4278.7|67
1643255030000|2022-01-27 03:43:50|4279.8|4279.2|4279.55|4278.95|4280.05|4279.45|4279.42|4278.82|33
1643255040000|2022-01-27 03:44:00|4279.42|4278.82|4279.55|4278.95|4279.8|4279.2|4279.3|4278.7|34
1643255050000|2022-01-27 03:44:10|4280.05|4279.45|4278.17|4277.57|4280.05|4279.45|4277.3|4276.7|184
1643255060000|2022-01-27 03:44:20|4278.05|4277.45|4279.55|4278.95|4279.55|4278.95|4278.05|4277.45|131
1643255070000|2022-01-27 03:44:30|4279.92|4279.32|4277.3|4276.7|4280.17|4279.57|4277.3|4276.7|350
1643255080000|2022-01-27 03:44:40|4277.55|4276.95|4278.05|4277.45|4278.42|4277.82|4277.55|4276.95|98
1643255090000|2022-01-27 03:44:50|4278.17|4277.57|4278.3|4277.7|4278.42|4277.82|4277.67|4277.07|33
1643255100000|2022-01-27 03:45:00|4278.42|4277.82|4279.3|4278.7|4279.42|4278.82|4278.05|4277.45|61
1643255110000|2022-01-27 03:45:10|4279.17|4278.57|4278.92|4278.32|4279.55|4278.95|4278.92|4278.32|33
1643255120000|2022-01-27 03:45:20|4278.8|4278.2|4278.8|4278.2|4279.3|4278.7|4278.42|4277.82|27
1643255130000|2022-01-27 03:45:30|4278.55|4277.95|4276.8|4276.2|4278.55|4277.95|4276.17|4275.57|121
1643255140000|2022-01-27 03:45:40|4276.92|4276.32|4277.17|4276.57|4278.05|4277.45|4276.8|4276.2|79
1643255150000|2022-01-27 03:45:50|4277.42|4276.82|4277.55|4276.95|4277.55|4276.95|4277.05|4276.45|35
1643255160000|2022-01-27 03:46:00|4277.8|4277.2|4277.67|4277.07|4278.05|4277.45|4277.55|4276.95|50
1643255170000|2022-01-27 03:46:10|4277.55|4276.95|4275.92|4275.32|4277.67|4277.07|4275.92|4275.32|94
1643255180000|2022-01-27 03:46:20|4276.05|4275.45|4276.17|4275.57|4276.55|4275.95|4275.42|4274.82|122
1643255190000|2022-01-27 03:46:30|4276.05|4275.45|4275.17|4274.57|4276.05|4275.45|4274.8|4274.2|364
1643255200000|2022-01-27 03:46:40|4275.05|4274.45|4275.55|4274.95|4276.05|4275.45|4275.05|4274.45|163
1643255210000|2022-01-27 03:46:50|4275.8|4275.2|4276.55|4275.95|4276.92|4276.32|4275.8|4275.2|87
1643255220000|2022-01-27 03:47:00|4276.42|4275.82|4277.55|4276.95|4277.55|4276.95|4276.3|4275.7|127
1643255230000|2022-01-27 03:47:10|4277.42|4276.82|4277.3|4276.7|4277.55|4276.95|4277.05|4276.45|25
1643255240000|2022-01-27 03:47:20|4277.42|4276.82|4277.55|4276.95|4278.05|4277.45|4277.3|4276.7|88
1643255250000|2022-01-27 03:47:30|4277.17|4276.57|4276.8|4276.2|4277.8|4277.2|4276.8|4276.2|60
1643255260000|2022-01-27 03:47:40|4277.17|4276.57|4276.8|4276.2|4277.17|4276.57|4276.55|4275.95|53
1643255270000|2022-01-27 03:47:50|4276.67|4276.07|4276.3|4275.7|4277.05|4276.45|4276.3|4275.7|47
1643255280000|2022-01-27 03:48:00|4276.55|4275.95|4276.55|4275.95|4277.05|4276.45|4276.3|4275.7|32
1643255290000|2022-01-27 03:48:10|4276.67|4276.07|4276.8|4276.2|4277.3|4276.7|4276.55|4275.95|45
1643255300000|2022-01-27 03:48:20|4277.05|4276.45|4276.8|4276.2|4277.3|4276.7|4276.8|4276.2|26
1643255310000|2022-01-27 03:48:30|4276.92|4276.32|4274.05|4273.45|4277.05|4276.45|4273.92|4273.32|302
1643255320000|2022-01-27 03:48:40|4274.3|4273.7|4274.3|4273.7|4274.55|4273.95|4274.05|4273.45|77
1643255330000|2022-01-27 03:48:50|4274.42|4273.82|4273.3|4272.7|4274.67|4274.07|4272.3|4271.7|696
1643255340000|2022-01-27 03:49:00|4273.17|4272.57|4276.92|4276.32|4276.92|4276.32|4273.17|4272.57|262
1643255350000|2022-01-27 03:49:10|4277.05|4276.45|4278.05|4277.45|4278.3|4277.7|4277.05|4276.45|122
1643255360000|2022-01-27 03:49:20|4277.92|4277.32|4278.3|4277.7|4278.8|4278.2|4277.55|4276.95|206
1643255370000|2022-01-27 03:49:30|4277.92|4277.32|4277.8|4277.2|4278.3|4277.7|4277.67|4277.07|63
1643255380000|2022-01-27 03:49:40|4277.92|4277.32|4276.8|4276.2|4278.05|4277.45|4276.55|4275.95|44
1643255390000|2022-01-27 03:49:50|4277.3|4276.7|4277.05|4276.45|4277.3|4276.7|4276.55|4275.95|35
1643255400000|2022-01-27 03:50:00|4277.17|4276.57|4276.67|4276.07|4277.8|4277.2|4276.67|4276.07|58
1643255410000|2022-01-27 03:50:10|4276.8|4276.2|4278.42|4277.82|4278.42|4277.82|4276.8|4276.2|51
1643255420000|2022-01-27 03:50:20|4278.55|4277.95|4278.17|4277.57|4279.17|4278.57|4278.05|4277.45|159
1643255430000|2022-01-27 03:50:30|4278.42|4277.82|4278.55|4277.95|4278.67|4278.07|4278.05|4277.45|91
1643255440000|2022-01-27 03:50:40|4278.3|4277.7|4278.42|4277.82|4278.8|4278.2|4278.3|4277.7|49
1643255450000|2022-01-27 03:50:50|4278.3|4277.7|4278.8|4278.2|4279.3|4278.7|4278.3|4277.7|76
1643255460000|2022-01-27 03:51:00|4279.3|4278.7|4281.3|4280.7|4281.3|4280.7|4278.92|4278.32|296
1643255470000|2022-01-27 03:51:10|4281.8|4281.2|4280.3|4279.7|4281.8|4281.2|4279.55|4278.95|211
1643255480000|2022-01-27 03:51:20|4280.42|4279.82|4280.3|4279.7|4280.55|4279.95|4280.05|4279.45|89
1643255490000|2022-01-27 03:51:30|4280.55|4279.95|4280.67|4280.07|4280.92|4280.32|4280.3|4279.7|60
1643255500000|2022-01-27 03:51:40|4280.42|4279.82|4280.3|4279.7|4280.8|4280.2|4279.67|4279.07|77
1643255510000|2022-01-27 03:51:50|4280.05|4279.45|4280.3|4279.7|4280.8|4280.2|4279.92|4279.32|68
1643255520000|2022-01-27 03:52:00|4280.17|4279.57|4279.8|4279.2|4281.05|4280.45|4279.8|4279.2|86
1643255530000|2022-01-27 03:52:10|4279.67|4279.07|4280.55|4279.95|4280.8|4280.2|4279.55|4278.95|75
1643255540000|2022-01-27 03:52:20|4280.67|4280.07|4279.3|4278.7|4280.67|4280.07|4279.05|4278.45|67
1643255550000|2022-01-27 03:52:30|4279.42|4278.82|4278.3|4277.7|4279.42|4278.82|4278.05|4277.45|122
1643255560000|2022-01-27 03:52:40|4278.42|4277.82|4278.8|4278.2|4278.8|4278.2|4278.3|4277.7|60
1643255570000|2022-01-27 03:52:50|4278.67|4278.07|4276.55|4275.95|4278.8|4278.2|4276.55|4275.95|189
1643255580000|2022-01-27 03:53:00|4276.67|4276.07|4276.8|4276.2|4277.17|4276.57|4276.17|4275.57|173
1643255590000|2022-01-27 03:53:10|4276.55|4275.95|4277.05|4276.45|4277.05|4276.45|4276.55|4275.95|61
1643255600000|2022-01-27 03:53:20|4277.3|4276.7|4279.3|4278.7|4279.3|4278.7|4277.17|4276.57|134
1643255610000|2022-01-27 03:53:30|4279.17|4278.57|4279.55|4278.95|4279.55|4278.95|4278.8|4278.2|49
1643255620000|2022-01-27 03:53:40|4279.67|4279.07|4279.17|4278.57|4279.67|4279.07|4279.05|4278.45|29
1643255630000|2022-01-27 03:53:50|4279.3|4278.7|4279.8|4279.2|4279.8|4279.2|4278.92|4278.32|23
1643255640000|2022-01-27 03:54:00|4279.55|4278.95|4279.92|4279.32|4280.17|4279.57|4279.55|4278.95|58
1643255650000|2022-01-27 03:54:10|4280.05|4279.45|4279.55|4278.95|4280.05|4279.45|4279.05|4278.45|47
1643255660000|2022-01-27 03:54:20|4279.42|4278.82|4279.92|4279.32|4280.05|4279.45|4279.3|4278.7|50
1643255670000|2022-01-27 03:54:30|4280.05|4279.45|4279.92|4279.32|4280.17|4279.57|4279.8|4279.2|24
1643255680000|2022-01-27 03:54:40|4279.8|4279.2|4278.55|4277.95|4279.8|4279.2|4278.3|4277.7|78
1643255690000|2022-01-27 03:54:50|4278.42|4277.82|4278.8|4278.2|4278.8|4278.2|4278.42|4277.82|56
1643255700000|2022-01-27 03:55:00|4278.3|4277.7|4278.05|4277.45|4278.42|4277.82|4277.92|4277.32|22
1643255710000|2022-01-27 03:55:10|4277.55|4276.95|4277.05|4276.45|4277.55|4276.95|4276.8|4276.2|60
1643255720000|2022-01-27 03:55:20|4276.8|4276.2|4276.05|4275.45|4277.05|4276.45|4275.92|4275.32|112
1643255730000|2022-01-27 03:55:30|4275.8|4275.2|4275.8|4275.2|4276.05|4275.45|4275.3|4274.7|128
1643255740000|2022-01-27 03:55:40|4276.05|4275.45|4276.55|4275.95|4276.55|4275.95|4275.8|4275.2|53
1643255750000|2022-01-27 03:55:50|4276.42|4275.82|4278.55|4277.95|4278.67|4278.07|4276.42|4275.82|115
1643255760000|2022-01-27 03:56:00|4278.42|4277.82|4277.3|4276.7|4278.8|4278.2|4277.17|4276.57|60
1643255770000|2022-01-27 03:56:10|4277.05|4276.45|4276.3|4275.7|4277.05|4276.45|4276.17|4275.57|43
1643255780000|2022-01-27 03:56:20|4276.05|4275.45|4276.17|4275.57|4276.3|4275.7|4275.92|4275.32|43
1643255790000|2022-01-27 03:56:30|4275.92|4275.32|4276.42|4275.82|4276.42|4275.82|4275.8|4275.2|21
1643255800000|2022-01-27 03:56:40|4276.55|4275.95|4277.17|4276.57|4277.42|4276.82|4276.55|4275.95|38
1643255810000|2022-01-27 03:56:50|4277.3|4276.7|4277.55|4276.95|4277.55|4276.95|4277.17|4276.57|12
1643255820000|2022-01-27 03:57:00|4277.3|4276.7|4277.55|4276.95|4277.67|4277.07|4276.8|4276.2|31
1643255830000|2022-01-27 03:57:10|4277.67|4277.07|4276.92|4276.32|4277.8|4277.2|4276.55|4275.95|64
1643255840000|2022-01-27 03:57:20|4276.8|4276.2|4278.3|4277.7|4278.3|4277.7|4276.8|4276.2|54
1643255850000|2022-01-27 03:57:30|4278.42|4277.82|4278.17|4277.57|4278.55|4277.95|4278.17|4277.57|18
1643255860000|2022-01-27 03:57:40|4278.3|4277.7|4278.8|4278.2|4278.8|4278.2|4278.17|4277.57|15
1643255870000|2022-01-27 03:57:50|4278.67|4278.07|4278.42|4277.82|4278.8|4278.2|4278.3|4277.7|18
1643255880000|2022-01-27 03:58:00|4278.3|4277.7|4276.3|4275.7|4279.8|4279.2|4276.3|4275.7|303
1643255890000|2022-01-27 03:58:10|4276.55|4275.95|4274.42|4273.82|4276.92|4276.32|4274.3|4273.7|329
1643255900000|2022-01-27 03:58:20|4274.3|4273.7|4275.17|4274.57|4275.3|4274.7|4274.3|4273.7|128
1643255910000|2022-01-27 03:58:30|4275.05|4274.45|4277.05|4276.45|4277.17|4276.57|4275.05|4274.45|81
1643255920000|2022-01-27 03:58:40|4277.3|4276.7|4277.17|4276.57|4277.92|4277.32|4276.55|4275.95|73
1643255930000|2022-01-27 03:58:50|4277.3|4276.7|4277.3|4276.7|4277.8|4277.2|4277.3|4276.7|36
1643255940000|2022-01-27 03:59:00|4277.42|4276.82|4277.92|4277.32|4277.92|4277.32|4276.8|4276.2|17
1643255950000|2022-01-27 03:59:10|4277.8|4277.2|4277.67|4277.07|4278.05|4277.45|4277.3|4276.7|45
1643255960000|2022-01-27 03:59:20|4277.92|4277.32|4280.67|4280.07|4280.8|4280.2|4277.92|4277.32|241
1643255970000|2022-01-27 03:59:30|4280.8|4280.2|4280.92|4280.32|4281.55|4280.95|4280.8|4280.2|114
1643255980000|2022-01-27 03:59:40|4281.05|4280.45|4279.8|4279.2|4281.05|4280.45|4279.8|4279.2|60
1643255990000|2022-01-27 03:59:50|4280.3|4279.7|4280.3|4279.7|4280.55|4279.95|4279.8|4279.2|38
1643256000000|2022-01-27 04:00:00|4279.67|4279.07|4280.55|4279.95|4280.8|4280.2|4279.67|4279.07|75
1643256010000|2022-01-27 04:00:10|4280.42|4279.82|4279.67|4279.07|4280.42|4279.82|4279.17|4278.57|65
1643256020000|2022-01-27 04:00:20|4279.3|4278.7|4279.8|4279.2|4279.92|4279.32|4279.05|4278.45|28
1643256030000|2022-01-27 04:00:30|4279.67|4279.07|4280.42|4279.82|4280.55|4279.95|4279.67|4279.07|28
1643256040000|2022-01-27 04:00:40|4280.3|4279.7|4280.67|4280.07|4280.8|4280.2|4280.3|4279.7|50
1643256050000|2022-01-27 04:00:50|4280.55|4279.95|4280.42|4279.82|4280.92|4280.32|4279.55|4278.95|88
1643256060000|2022-01-27 04:01:00|4279.92|4279.32|4280.92|4280.32|4281.42|4280.82|4279.92|4279.32|94
1643256070000|2022-01-27 04:01:10|4280.67|4280.07|4280.3|4279.7|4280.92|4280.32|4279.92|4279.32|36
1643256080000|2022-01-27 04:01:20|4280.8|4280.2|4281.55|4280.95|4282.8|4282.2|4280.8|4280.2|221
1643256090000|2022-01-27 04:01:30|4281.42|4280.82|4280.42|4279.82|4281.55|4280.95|4280.42|4279.82|93
1643256100000|2022-01-27 04:01:40|4280.55|4279.95|4281.05|4280.45|4281.3|4280.7|4280.55|4279.95|66
1643256110000|2022-01-27 04:01:50|4281.3|4280.7|4282.05|4281.45|4282.05|4281.45|4281.05|4280.45|104
1643256120000|2022-01-27 04:02:00|4281.8|4281.2|4281.17|4280.57|4282.05|4281.45|4281.17|4280.57|31
1643256130000|2022-01-27 04:02:10|4280.8|4280.2|4280.55|4279.95|4281.42|4280.82|4280.55|4279.95|19
1643256140000|2022-01-27 04:02:20|4280.42|4279.82|4279.55|4278.95|4280.55|4279.95|4279.55|4278.95|54
1643256150000|2022-01-27 04:02:30|4279.8|4279.2|4279.55|4278.95|4279.8|4279.2|4278.8|4278.2|114
1643256160000|2022-01-27 04:02:40|4279.05|4278.45|4278.8|4278.2|4279.17|4278.57|4278.8|4278.2|33
1643256170000|2022-01-27 04:02:50|4278.92|4278.32|4279.42|4278.82|4279.67|4279.07|4278.92|4278.32|28
1643256180000|2022-01-27 04:03:00|4279.55|4278.95|4279.3|4278.7|4279.8|4279.2|4279.3|4278.7|47
1643256190000|2022-01-27 04:03:10|4279.55|4278.95|4278.55|4277.95|4279.55|4278.95|4278.55|4277.95|29
1643256200000|2022-01-27 04:03:20|4278.67|4278.07|4278.42|4277.82|4279.05|4278.45|4278.42|4277.82|39
1643256210000|2022-01-27 04:03:30|4278.55|4277.95|4278.67|4278.07|4279.42|4278.82|4278.55|4277.95|43
1643256220000|2022-01-27 04:03:40|4278.55|4277.95|4279.3|4278.7|4279.3|4278.7|4278.05|4277.45|65
1643256230000|2022-01-27 04:03:50|4279.55|4278.95|4279.67|4279.07|4279.67|4279.07|4279.17|4278.57|24
1643256240000|2022-01-27 04:04:00|4279.55|4278.95|4278.42|4277.82|4279.55|4278.95|4278.3|4277.7|48
1643256250000|2022-01-27 04:04:10|4278.3|4277.7|4278.55|4277.95|4278.8|4278.2|4278.3|4277.7|11
1643256260000|2022-01-27 04:04:20|4278.3|4277.7|4277.8|4277.2|4278.3|4277.7|4277.8|4277.2|35
1643256270000|2022-01-27 04:04:30|4278.3|4277.7|4279.55|4278.95|4279.55|4278.95|4278.3|4277.7|32
1643256280000|2022-01-27 04:04:40|4279.05|4278.45|4279.05|4278.45|4279.3|4278.7|4278.55|4277.95|36
1643256290000|2022-01-27 04:04:50|4279.3|4278.7|4278.92|4278.32|4279.55|4278.95|4278.42|4277.82|70
1643256300000|2022-01-27 04:05:00|4278.8|4278.2|4278.8|4278.2|4279.55|4278.95|4278.8|4278.2|41
1643256310000|2022-01-27 04:05:10|4278.92|4278.32|4278.8|4278.2|4279.05|4278.45|4278.55|4277.95|16
1643256320000|2022-01-27 04:05:20|4278.55|4277.95|4278.55|4277.95|4278.8|4278.2|4278.05|4277.45|46
1643256330000|2022-01-27 04:05:30|4278.8|4278.2|4278.55|4277.95|4279.17|4278.57|4278.55|4277.95|39
1643256340000|2022-01-27 04:05:40|4278.67|4278.07|4278.8|4278.2|4279.05|4278.45|4278.55|4277.95|15
1643256350000|2022-01-27 04:05:50|4279.05|4278.45|4280.3|4279.7|4280.3|4279.7|4278.8|4278.2|31
1643256360000|2022-01-27 04:06:00|4280.05|4279.45|4280.17|4279.57|4280.3|4279.7|4280.05|4279.45|29
1643256370000|2022-01-27 04:06:10|4280.3|4279.7|4280.05|4279.45|4280.92|4280.32|4280.05|4279.45|66
1643256380000|2022-01-27 04:06:20|4279.55|4278.95|4278.3|4277.7|4279.55|4278.95|4278.3|4277.7|37
1643256390000|2022-01-27 04:06:30|4278.42|4277.82|4277.55|4276.95|4278.55|4277.95|4277.55|4276.95|59
1643256400000|2022-01-27 04:06:40|4277.42|4276.82|4278.55|4277.95|4278.55|4277.95|4277.42|4276.82|36
1643256410000|2022-01-27 04:06:50|4278.42|4277.82|4277.8|4277.2|4278.55|4277.95|4277.8|4277.2|29
1643256420000|2022-01-27 04:07:00|4278.3|4277.7|4277.3|4276.7|4278.3|4277.7|4277.3|4276.7|16
1643256430000|2022-01-27 04:07:10|4277.92|4277.32|4277.8|4277.2|4278.3|4277.7|4277.55|4276.95|23
1643256440000|2022-01-27 04:07:20|4277.67|4277.07|4277.8|4277.2|4277.8|4277.2|4277.55|4276.95|22
1643256450000|2022-01-27 04:07:30|4278.05|4277.45|4277.8|4277.2|4278.05|4277.45|4277.55|4276.95|32
1643256460000|2022-01-27 04:07:40|4277.67|4277.07|4278.05|4277.45|4278.05|4277.45|4277.67|4277.07|39
1643256470000|2022-01-27 04:07:50|4278.3|4277.7|4277.3|4276.7|4278.3|4277.7|4277.3|4276.7|24
1643256480000|2022-01-27 04:08:00|4277.42|4276.82|4278.05|4277.45|4278.3|4277.7|4277.05|4276.45|43
1643256490000|2022-01-27 04:08:10|4278.17|4277.57|4278.3|4277.7|4278.55|4277.95|4278.05|4277.45|13
1643256500000|2022-01-27 04:08:20|4278.55|4277.95|4278.05|4277.45|4278.8|4278.2|4277.92|4277.32|39
1643256510000|2022-01-27 04:08:30|4277.92|4277.32|4277.8|4277.2|4278.05|4277.45|4277.42|4276.82|17
1643256520000|2022-01-27 04:08:40|4278.05|4277.45|4278.3|4277.7|4278.3|4277.7|4277.67|4277.07|22
1643256530000|2022-01-27 04:08:50|4278.8|4278.2|4279.55|4278.95|4279.55|4278.95|4278.8|4278.2|29
1643256540000|2022-01-27 04:09:00|4279.17|4278.57|4278.3|4277.7|4279.3|4278.7|4278.05|4277.45|49
1643256550000|2022-01-27 04:09:10|4278.8|4278.2|4278.55|4277.95|4279.3|4278.7|4278.17|4277.57|40
1643256560000|2022-01-27 04:09:20|4278.42|4277.82|4279.05|4278.45|4279.17|4278.57|4278.3|4277.7|16
1643256570000|2022-01-27 04:09:30|4278.67|4278.07|4278.67|4278.07|4278.8|4278.2|4278.55|4277.95|16
1643256580000|2022-01-27 04:09:40|4278.8|4278.2|4278.92|4278.32|4279.55|4278.95|4278.67|4278.07|23
1643256590000|2022-01-27 04:09:50|4278.8|4278.2|4279.42|4278.82|4279.42|4278.82|4278.55|4277.95|7
1643256600000|2022-01-27 04:10:00|4279.3|4278.7|4278.92|4278.32|4279.42|4278.82|4278.92|4278.32|11
1643256610000|2022-01-27 04:10:10|4278.8|4278.2|4278.05|4277.45|4279.17|4278.57|4278.05|4277.45|41
1643256620000|2022-01-27 04:10:20|4278.3|4277.7|4277.05|4276.45|4278.3|4277.7|4277.05|4276.45|52
1643256630000|2022-01-27 04:10:30|4277.55|4276.95|4278.3|4277.7|4278.3|4277.7|4277.17|4276.57|63
1643256640000|2022-01-27 04:10:40|4278.05|4277.45|4277.92|4277.32|4278.3|4277.7|4277.55|4276.95|27
1643256650000|2022-01-27 04:10:50|4278.05|4277.45|4278.42|4277.82|4278.42|4277.82|4278.05|4277.45|18
1643256660000|2022-01-27 04:11:00|4278.8|4278.2|4278.8|4278.2|4279.05|4278.45|4278.55|4277.95|60
1643256670000|2022-01-27 04:11:10|4279.05|4278.45|4278.8|4278.2|4279.05|4278.45|4278.67|4278.07|20
1643256680000|2022-01-27 04:11:20|4278.67|4278.07|4279.55|4278.95|4279.55|4278.95|4278.55|4277.95|31
1643256690000|2022-01-27 04:11:30|4280.05|4279.45|4281.17|4280.57|4281.67|4281.07|4280.05|4279.45|165
1643256700000|2022-01-27 04:11:40|4281.05|4280.45|4280.3|4279.7|4281.05|4280.45|4280.3|4279.7|40
1643256710000|2022-01-27 04:11:50|4280.42|4279.82|4278.92|4278.32|4281.17|4280.57|4278.92|4278.32|77
1643256720000|2022-01-27 04:12:00|4279.05|4278.45|4280.8|4280.2|4280.8|4280.2|4279.05|4278.45|43
1643256730000|2022-01-27 04:12:10|4280.92|4280.32|4279.8|4279.2|4281.05|4280.45|4279.3|4278.7|60
1643256740000|2022-01-27 04:12:20|4280.05|4279.45|4279.92|4279.32|4280.3|4279.7|4279.55|4278.95|13
1643256750000|2022-01-27 04:12:30|4279.8|4279.2|4279.92|4279.32|4279.92|4279.32|4279.55|4278.95|7
1643256760000|2022-01-27 04:12:40|4280.05|4279.45|4279.67|4279.07|4280.05|4279.45|4279.42|4278.82|11
1643256770000|2022-01-27 04:12:50|4279.55|4278.95|4280.42|4279.82|4280.42|4279.82|4279.55|4278.95|11
1643256780000|2022-01-27 04:13:00|4280.05|4279.45|4280.3|4279.7|4280.8|4280.2|4280.05|4279.45|16
1643256790000|2022-01-27 04:13:10|4280.55|4279.95|4280.67|4280.07|4281.05|4280.45|4280.55|4279.95|14
1643256800000|2022-01-27 04:13:20|4280.92|4280.32|4280.8|4280.2|4280.92|4280.32|4280.55|4279.95|15
1643256810000|2022-01-27 04:13:30|4280.55|4279.95|4280.55|4279.95|4280.67|4280.07|4280.55|4279.95|28
1643256820000|2022-01-27 04:13:40|4280.67|4280.07|4279.8|4279.2|4280.8|4280.2|4279.8|4279.2|48
1643256830000|2022-01-27 04:13:50|4279.92|4279.32|4280.05|4279.45|4280.42|4279.82|4279.92|4279.32|16
1643256840000|2022-01-27 04:14:00|4280.17|4279.57|4279.92|4279.32|4280.55|4279.95|4279.92|4279.32|23
1643256850000|2022-01-27 04:14:10|4279.8|4279.2|4279.8|4279.2|4279.8|4279.2|4279.42|4278.82|27
1643256860000|2022-01-27 04:14:20|4279.67|4279.07|4279.8|4279.2|4279.8|4279.2|4279.42|4278.82|25
1643256870000|2022-01-27 04:14:30|4279.92|4279.32|4280.3|4279.7|4280.3|4279.7|4279.8|4279.2|11
1643256880000|2022-01-27 04:14:40|4280.55|4279.95|4280.3|4279.7|4281.05|4280.45|4280.3|4279.7|16
1643256890000|2022-01-27 04:14:50|4280.17|4279.57|4280.8|4280.2|4280.92|4280.32|4280.17|4279.57|9
1643256900000|2022-01-27 04:15:00|4280.92|4280.32|4280.67|4280.07|4280.92|4280.32|4280.05|4279.45|21
1643256910000|2022-01-27 04:15:10|4280.8|4280.2|4280.3|4279.7|4280.8|4280.2|4280.05|4279.45|11
1643256920000|2022-01-27 04:15:20|4280.17|4279.57|4280.17|4279.57|4280.55|4279.95|4280.05|4279.45|16
1643256930000|2022-01-27 04:15:30|4280.05|4279.45|4279.8|4279.2|4280.42|4279.82|4279.8|4279.2|62
1643256940000|2022-01-27 04:15:40|4278.92|4278.32|4278.55|4277.95|4278.92|4278.32|4278.3|4277.7|103
1643256950000|2022-01-27 04:15:50|4278.8|4278.2|4278.55|4277.95|4279.05|4278.45|4278.55|4277.95|11
1643256960000|2022-01-27 04:16:00|4278.67|4278.07|4278.55|4277.95|4278.8|4278.2|4278.3|4277.7|26
1643256970000|2022-01-27 04:16:10|4278.67|4278.07|4278.8|4278.2|4278.8|4278.2|4278.3|4277.7|16
1643256980000|2022-01-27 04:16:20|4278.67|4278.07|4279.05|4278.45|4279.17|4278.57|4278.42|4277.82|23
1643256990000|2022-01-27 04:16:30|4279.17|4278.57|4278.8|4278.2|4279.17|4278.57|4278.8|4278.2|6
1643257000000|2022-01-27 04:16:40|4278.92|4278.32|4280.05|4279.45|4280.05|4279.45|4278.92|4278.32|27
1643257010000|2022-01-27 04:16:50|4279.92|4279.32|4280.3|4279.7|4280.55|4279.95|4279.92|4279.32|42
1643257020000|2022-01-27 04:17:00|4280.17|4279.57|4279.67|4279.07|4280.55|4279.95|4279.67|4279.07|64
1643257030000|2022-01-27 04:17:10|4280.05|4279.45|4278.55|4277.95|4280.8|4280.2|4278.55|4277.95|37
1643257040000|2022-01-27 04:17:20|4278.42|4277.82|4278.67|4278.07|4278.92|4278.32|4278.3|4277.7|25
1643257050000|2022-01-27 04:17:30|4278.92|4278.32|4279.8|4279.2|4280.3|4279.7|4278.8|4278.2|30
1643257060000|2022-01-27 04:17:40|4279.92|4279.32|4279.92|4279.32|4280.3|4279.7|4279.8|4279.2|12
1643257070000|2022-01-27 04:17:50|4279.8|4279.2|4279.92|4279.32|4280.05|4279.45|4279.8|4279.2|0
1643257080000|2022-01-27 04:18:00|4280.05|4279.45|4280.8|4280.2|4280.8|4280.2|4280.05|4279.45|38
1643257090000|2022-01-27 04:18:10|4280.55|4279.95|4281.17|4280.57|4281.3|4280.7|4280.55|4279.95|20
1643257100000|2022-01-27 04:18:20|4281.3|4280.7|4281.42|4280.82|4281.55|4280.95|4281.3|4280.7|10
1643257110000|2022-01-27 04:18:30|4281.55|4280.95|4281.3|4280.7|4281.67|4281.07|4281.3|4280.7|59
1643257120000|2022-01-27 04:18:40|4281.05|4280.45|4281.42|4280.82|4281.55|4280.95|4280.8|4280.2|21
1643257130000|2022-01-27 04:18:50|4281.55|4280.95|4281.55|4280.95|4282.05|4281.45|4281.55|4280.95|16
1643257140000|2022-01-27 04:19:00|4281.67|4281.07|4282.17|4281.57|4282.42|4281.82|4281.42|4280.82|73
1643257150000|2022-01-27 04:19:10|4282.05|4281.45|4282.17|4281.57|4282.3|4281.7|4281.8|4281.2|11
1643257160000|2022-01-27 04:19:20|4282.3|4281.7|4281.8|4281.2|4282.55|4281.95|4281.8|4281.2|10
1643257170000|2022-01-27 04:19:30|4282.05|4281.45|4282.55|4281.95|4282.67|4282.07|4282.05|4281.45|38
1643257180000|2022-01-27 04:19:40|4282.42|4281.82|4284.3|4283.7|4284.3|4283.7|4282.42|4281.82|168
1643257190000|2022-01-27 04:19:50|4284.17|4283.57|4285.17|4284.57|4286.17|4285.57|4284.17|4283.57|292
1643257200000|2022-01-27 04:20:00|4285.55|4284.95|4285.3|4284.7|4286.55|4285.95|4285.3|4284.7|167
1643257210000|2022-01-27 04:20:10|4285.17|4284.57|4285.17|4284.57|4286.05|4285.45|4285.05|4284.45|84
1643257220000|2022-01-27 04:20:20|4285.05|4284.45|4285.42|4284.82|4285.55|4284.95|4284.67|4284.07|60
1643257230000|2022-01-27 04:20:30|4285.55|4284.95|4284.55|4283.95|4285.8|4285.2|4284.55|4283.95|47
1643257240000|2022-01-27 04:20:40|4284.42|4283.82|4284.3|4283.7|4284.55|4283.95|4283.92|4283.32|32
1643257250000|2022-01-27 04:20:50|4284.42|4283.82|4284.42|4283.82|4284.42|4283.82|4283.8|4283.2|25
1643257260000|2022-01-27 04:21:00|4284.05|4283.45|4284.55|4283.95|4285.17|4284.57|4283.67|4283.07|48
1643257270000|2022-01-27 04:21:10|4284.67|4284.07|4284.3|4283.7|4284.67|4284.07|4284.17|4283.57|17
1643257280000|2022-01-27 04:21:20|4284.05|4283.45|4284.05|4283.45|4284.3|4283.7|4284.05|4283.45|26
1643257290000|2022-01-27 04:21:30|4283.42|4282.82|4283.8|4283.2|4283.8|4283.2|4283.3|4282.7|30
1643257300000|2022-01-27 04:21:40|4284.17|4283.57|4284.17|4283.57|4284.92|4284.32|4283.8|4283.2|99
1643257310000|2022-01-27 04:21:50|4284.3|4283.7|4284.05|4283.45|4284.3|4283.7|4283.8|4283.2|20
1643257320000|2022-01-27 04:22:00|4284.3|4283.7|4284.67|4284.07|4284.8|4284.2|4284.05|4283.45|43
1643257330000|2022-01-27 04:22:10|4284.55|4283.95|4284.92|4284.32|4285.55|4284.95|4284.55|4283.95|12
1643257340000|2022-01-27 04:22:20|4285.05|4284.45|4283.92|4283.32|4285.05|4284.45|4283.67|4283.07|63
1643257350000|2022-01-27 04:22:30|4284.05|4283.45|4284.17|4283.57|4284.42|4283.82|4283.8|4283.2|8
1643257360000|2022-01-27 04:22:40|4284.3|4283.7|4286.3|4285.7|4286.3|4285.7|4284.3|4283.7|35
1643257370000|2022-01-27 04:22:50|4286.17|4285.57|4286.05|4285.45|4286.17|4285.57|4285.55|4284.95|50
1643257380000|2022-01-27 04:23:00|4285.92|4285.32|4285.42|4284.82|4285.92|4285.32|4284.55|4283.95|51
1643257390000|2022-01-27 04:23:10|4285.3|4284.7|4284.42|4283.82|4285.3|4284.7|4284.3|4283.7|30
1643257400000|2022-01-27 04:23:20|4284.55|4283.95|4284.8|4284.2|4284.8|4284.2|4284.42|4283.82|17
1643257410000|2022-01-27 04:23:30|4284.42|4283.82|4284.67|4284.07|4284.8|4284.2|4284.3|4283.7|25
1643257420000|2022-01-27 04:23:40|4284.8|4284.2|4284.05|4283.45|4284.8|4284.2|4284.05|4283.45|33
1643257430000|2022-01-27 04:23:50|4284.17|4283.57|4285.42|4284.82|4285.8|4285.2|4284.05|4283.45|62
1643257440000|2022-01-27 04:24:00|4285.55|4284.95|4285.8|4285.2|4286.05|4285.45|4285.3|4284.7|27
1643257450000|2022-01-27 04:24:10|4285.67|4285.07|4285.3|4284.7|4285.8|4285.2|4285.3|4284.7|26
1643257460000|2022-01-27 04:24:20|4285.05|4284.45|4285.67|4285.07|4285.8|4285.2|4284.8|4284.2|31
1643257470000|2022-01-27 04:24:30|4285.8|4285.2|4286.17|4285.57|4286.67|4286.07|4285.8|4285.2|62
1643257480000|2022-01-27 04:24:40|4286.3|4285.7|4286.05|4285.45|4286.3|4285.7|4285.8|4285.2|16
1643257490000|2022-01-27 04:24:50|4286.17|4285.57|4285.42|4284.82|4286.42|4285.82|4285.42|4284.82|41
1643257500000|2022-01-27 04:25:00|4285.05|4284.45|4285.42|4284.82|4285.55|4284.95|4285.05|4284.45|56
1643257510000|2022-01-27 04:25:10|4285.3|4284.7|4284.3|4283.7|4285.42|4284.82|4284.3|4283.7|58
1643257520000|2022-01-27 04:25:20|4284.67|4284.07|4284.92|4284.32|4285.17|4284.57|4284.67|4284.07|36
1643257530000|2022-01-27 04:25:30|4284.8|4284.2|4285.17|4284.57|4285.17|4284.57|4284.67|4284.07|19
1643257540000|2022-01-27 04:25:40|4285.05|4284.45|4286.3|4285.7|4286.55|4285.95|4285.05|4284.45|41
1643257550000|2022-01-27 04:25:50|4286.17|4285.57|4286.55|4285.95|4286.55|4285.95|4286.17|4285.57|20
1643257560000|2022-01-27 04:26:00|4286.67|4286.07|4287.55|4286.95|4287.55|4286.95|4286.3|4285.7|67
1643257570000|2022-01-27 04:26:10|4288.05|4287.45|4287.3|4286.7|4288.05|4287.45|4287.17|4286.57|119
1643257580000|2022-01-27 04:26:20|4287.42|4286.82|4287.42|4286.82|4287.55|4286.95|4287.05|4286.45|48
1643257590000|2022-01-27 04:26:30|4287.55|4286.95|4286.3|4285.7|4287.8|4287.2|4286.17|4285.57|47
1643257600000|2022-01-27 04:26:40|4286.42|4285.82|4286.8|4286.2|4286.8|4286.2|4286.3|4285.7|23
1643257610000|2022-01-27 04:26:50|4286.55|4285.95|4286.17|4285.57|4286.55|4285.95|4286.17|4285.57|15
1643257620000|2022-01-27 04:27:00|4286.3|4285.7|4285.55|4284.95|4286.3|4285.7|4285.3|4284.7|40
1643257630000|2022-01-27 04:27:10|4285.8|4285.2|4286.05|4285.45|4286.05|4285.45|4285.67|4285.07|12
1643257640000|2022-01-27 04:27:20|4286.17|4285.57|4287.67|4287.07|4287.8|4287.2|4286.17|4285.57|31
1643257650000|2022-01-27 04:27:30|4287.8|4287.2|4287.42|4286.82|4287.8|4287.2|4287.42|4286.82|28
1643257660000|2022-01-27 04:27:40|4287.3|4286.7|4287.8|4287.2|4288.05|4287.45|4287.3|4286.7|39
1643257670000|2022-01-27 04:27:50|4288.05|4287.45|4289.55|4288.95|4289.55|4288.95|4287.92|4287.32|175
1643257680000|2022-01-27 04:28:00|4289.42|4288.82|4289.67|4289.07|4290.3|4289.7|4289.05|4288.45|150
1643257690000|2022-01-27 04:28:10|4289.8|4289.2|4289.8|4289.2|4290.42|4289.82|4289.55|4288.95|135
1643257700000|2022-01-27 04:28:20|4290.05|4289.45|4289.55|4288.95|4290.3|4289.7|4289.55|4288.95|90
1643257710000|2022-01-27 04:28:30|4289.3|4288.7|4289.05|4288.45|4289.3|4288.7|4288.8|4288.2|42
1643257720000|2022-01-27 04:28:40|4289.17|4288.57|4288.8|4288.2|4289.17|4288.57|4288.55|4287.95|196
1643257730000|2022-01-27 04:28:50|4288.67|4288.07|4289.3|4288.7|4289.3|4288.7|4288.55|4287.95|73
1643257740000|2022-01-27 04:29:00|4288.92|4288.32|4289.42|4288.82|4289.55|4288.95|4288.17|4287.57|36
1643257750000|2022-01-27 04:29:10|4289.3|4288.7|4289.17|4288.57|4289.3|4288.7|4288.8|4288.2|87
1643257760000|2022-01-27 04:29:20|4289.3|4288.7|4289.05|4288.45|4289.42|4288.82|4289.05|4288.45|34
1643257770000|2022-01-27 04:29:30|4289.42|4288.82|4289.42|4288.82|4289.55|4288.95|4289.3|4288.7|55
1643257780000|2022-01-27 04:29:40|4289.3|4288.7|4289.3|4288.7|4289.42|4288.82|4289.3|4288.7|8
1643257790000|2022-01-27 04:29:50|4289.42|4288.82|4289.17|4288.57|4289.42|4288.82|4289.05|4288.45|15
1643257800000|2022-01-27 04:30:00|4289.3|4288.7|4288.67|4288.07|4289.55|4288.95|4288.55|4287.95|45
1643257810000|2022-01-27 04:30:10|4288.55|4287.95|4289.05|4288.45|4289.05|4288.45|4288.42|4287.82|26
1643257820000|2022-01-27 04:30:20|4288.8|4288.2|4289.3|4288.7|4289.55|4288.95|4288.55|4287.95|46
1643257830000|2022-01-27 04:30:30|4289.17|4288.57|4289.3|4288.7|4289.3|4288.7|4288.8|4288.2|66
1643257840000|2022-01-27 04:30:40|4289.42|4288.82|4289.3|4288.7|4289.42|4288.82|4289.3|4288.7|6
1643257850000|2022-01-27 04:30:50|4289.05|4288.45|4289.17|4288.57|4289.3|4288.7|4289.05|4288.45|28
1643257860000|2022-01-27 04:31:00|4289.3|4288.7|4290.05|4289.45|4290.05|4289.45|4289.05|4288.45|46
1643257870000|2022-01-27 04:31:10|4289.67|4289.07|4289.05|4288.45|4289.8|4289.2|4289.05|4288.45|67
1643257880000|2022-01-27 04:31:20|4288.55|4287.95|4288.17|4287.57|4288.8|4288.2|4288.05|4287.45|29
1643257890000|2022-01-27 04:31:30|4288.3|4287.7|4289.3|4288.7|4289.3|4288.7|4288.3|4287.7|63
1643257900000|2022-01-27 04:31:40|4289.8|4289.2|4291.05|4290.45|4291.05|4290.45|4289.8|4289.2|152
1643257910000|2022-01-27 04:31:50|4291.3|4290.7|4290.67|4290.07|4291.3|4290.7|4290.05|4289.45|122
1643257920000|2022-01-27 04:32:00|4290.8|4290.2|4292.05|4291.45|4292.05|4291.45|4290.8|4290.2|90
1643257930000|2022-01-27 04:32:10|4291.8|4291.2|4293.3|4292.7|4293.3|4292.7|4291.67|4291.07|148
1643257940000|2022-01-27 04:32:20|4293.55|4292.95|4292.8|4292.2|4293.55|4292.95|4292.67|4292.07|202
1643257950000|2022-01-27 04:32:30|4292.3|4291.7|4291.05|4290.45|4293.05|4292.45|4291.05|4290.45|85
1643257960000|2022-01-27 04:32:40|4290.8|4290.2|4290.8|4290.2|4291.05|4290.45|4290.3|4289.7|31
1643257970000|2022-01-27 04:32:50|4291.05|4290.45|4290.55|4289.95|4291.17|4290.57|4290.55|4289.95|25
1643257980000|2022-01-27 04:33:00|4290.8|4290.2|4291.3|4290.7|4291.55|4290.95|4290.8|4290.2|28
1643257990000|2022-01-27 04:33:10|4291.55|4290.95|4291.55|4290.95|4291.55|4290.95|4291.3|4290.7|15
1643258000000|2022-01-27 04:33:20|4292.3|4291.7|4292.8|4292.2|4292.8|4292.2|4292.3|4291.7|52
1643258010000|2022-01-27 04:33:30|4292.67|4292.07|4293.05|4292.45|4293.05|4292.45|4292.3|4291.7|54
1643258020000|2022-01-27 04:33:40|4293.3|4292.7|4292.67|4292.07|4293.42|4292.82|4292.67|4292.07|20
1643258030000|2022-01-27 04:33:50|4292.8|4292.2|4292.05|4291.45|4292.92|4292.32|4292.05|4291.45|29
1643258040000|2022-01-27 04:34:00|4292.55|4291.95|4292.55|4291.95|4293.05|4292.45|4292.55|4291.95|20
1643258050000|2022-01-27 04:34:10|4292.42|4291.82|4293.05|4292.45|4293.05|4292.45|4292.05|4291.45|59
1643258060000|2022-01-27 04:34:20|4292.67|4292.07|4293.3|4292.7|4293.3|4292.7|4292.55|4291.95|38
1643258070000|2022-01-27 04:34:30|4293.17|4292.57|4292.55|4291.95|4293.17|4292.57|4292.55|4291.95|14
1643258080000|2022-01-27 04:34:40|4292.67|4292.07|4292.55|4291.95|4292.67|4292.07|4292.3|4291.7|7
1643258090000|2022-01-27 04:34:50|4292.42|4291.82|4292.05|4291.45|4292.8|4292.2|4292.05|4291.45|67
1643258100000|2022-01-27 04:35:00|4292.17|4291.57|4291.17|4290.57|4292.3|4291.7|4291.17|4290.57|42
1643258110000|2022-01-27 04:35:10|4291.3|4290.7|4291.3|4290.7|4291.55|4290.95|4291.17|4290.57|29
1643258120000|2022-01-27 04:35:20|4291.17|4290.57|4291.42|4290.82|4291.8|4291.2|4291.17|4290.57|34
1643258130000|2022-01-27 04:35:30|4291.55|4290.95|4291.8|4291.2|4291.8|4291.2|4291.42|4290.82|27
1643258140000|2022-01-27 04:35:40|4291.92|4291.32|4291.8|4291.2|4292.05|4291.45|4291.55|4290.95|16
1643258150000|2022-01-27 04:35:50|4291.67|4291.07|4292.8|4292.2|4293.05|4292.45|4291.67|4291.07|70
1643258160000|2022-01-27 04:36:00|4292.17|4291.57|4291.3|4290.7|4292.55|4291.95|4291.3|4290.7|36
1643258170000|2022-01-27 04:36:10|4291.55|4290.95|4291.05|4290.45|4291.67|4291.07|4291.05|4290.45|20
1643258180000|2022-01-27 04:36:20|4290.8|4290.2|4291.05|4290.45|4291.17|4290.57|4290.55|4289.95|53
1643258190000|2022-01-27 04:36:30|4290.8|4290.2|4291.3|4290.7|4291.3|4290.7|4290.8|4290.2|11
1643258200000|2022-01-27 04:36:40|4291.17|4290.57|4291.55|4290.95|4291.55|4290.95|4291.05|4290.45|16
1643258210000|2022-01-27 04:36:50|4291.3|4290.7|4291.3|4290.7|4291.55|4290.95|4291.3|4290.7|4
1643258220000|2022-01-27 04:37:00|4291.05|4290.45|4292.05|4291.45|4292.05|4291.45|4290.8|4290.2|43
1643258230000|2022-01-27 04:37:10|4292.42|4291.82|4291.8|4291.2|4292.55|4291.95|4291.8|4291.2|41
1643258240000|2022-01-27 04:37:20|4291.67|4291.07|4292.55|4291.95|4292.55|4291.95|4291.67|4291.07|13
1643258250000|2022-01-27 04:37:30|4292.8|4292.2|4291.92|4291.32|4292.8|4292.2|4291.8|4291.2|38
1643258260000|2022-01-27 04:37:40|4292.05|4291.45|4291.8|4291.2|4292.55|4291.95|4291.55|4290.95|24
1643258270000|2022-01-27 04:37:50|4291.67|4291.07|4291.8|4291.2|4291.8|4291.2|4291.55|4290.95|22
1643258280000|2022-01-27 04:38:00|4292.05|4291.45|4292.8|4292.2|4292.8|4292.2|4292.05|4291.45|32
1643258290000|2022-01-27 04:38:10|4293.3|4292.7|4292.3|4291.7|4293.55|4292.95|4292.3|4291.7|70
1643258300000|2022-01-27 04:38:20|4292.17|4291.57|4291.55|4290.95|4292.3|4291.7|4291.42|4290.82|22
1643258310000|2022-01-27 04:38:30|4291.67|4291.07|4291.3|4290.7|4291.67|4291.07|4291.05|4290.45|33
1643258320000|2022-01-27 04:38:40|4291.55|4290.95|4291.42|4290.82|4291.55|4290.95|4291.3|4290.7|62
1643258330000|2022-01-27 04:38:50|4291.3|4290.7|4291.05|4290.45|4291.42|4290.82|4291.05|4290.45|9
1643258340000|2022-01-27 04:39:00|4291.3|4290.7|4292.17|4291.57|4292.17|4291.57|4291.05|4290.45|37
1643258350000|2022-01-27 04:39:10|4292.05|4291.45|4292.55|4291.95|4292.55|4291.95|4291.8|4291.2|17
1643258360000|2022-01-27 04:39:20|4292.42|4291.82|4292.8|4292.2|4292.8|4292.2|4292.3|4291.7|13
1643258370000|2022-01-27 04:39:30|4292.67|4292.07|4292.55|4291.95|4292.8|4292.2|4292.3|4291.7|23
1643258380000|2022-01-27 04:39:40|4292.42|4291.82|4292.3|4291.7|4292.42|4291.82|4292.17|4291.57|4
1643258390000|2022-01-27 04:39:50|4291.8|4291.2|4292.05|4291.45|4292.42|4291.82|4291.8|4291.2|18
1643258400000|2022-01-27 04:40:00|4291.8|4291.2|4292.3|4291.7|4292.3|4291.7|4291.8|4291.2|14
1643258410000|2022-01-27 04:40:10|4292.17|4291.57|4292.3|4291.7|4292.3|4291.7|4291.42|4290.82|23
1643258420000|2022-01-27 04:40:20|4292.17|4291.57|4291.42|4290.82|4292.17|4291.57|4291.42|4290.82|13
1643258430000|2022-01-27 04:40:30|4291.3|4290.7|4291.05|4290.45|4291.3|4290.7|4290.67|4290.07|23
1643258440000|2022-01-27 04:40:40|4291.17|4290.57|4290.8|4290.2|4291.3|4290.7|4290.8|4290.2|6
1643258450000|2022-01-27 04:40:50|4290.55|4289.95|4291.05|4290.45|4291.05|4290.45|4290.17|4289.57|38
1643258460000|2022-01-27 04:41:00|4290.8|4290.2|4290.67|4290.07|4291.17|4290.57|4290.42|4289.82|24
1643258470000|2022-01-27 04:41:10|4290.55|4289.95|4290.17|4289.57|4290.55|4289.95|4290.05|4289.45|76
1643258480000|2022-01-27 04:41:20|4290.05|4289.45|4290.05|4289.45|4290.55|4289.95|4289.8|4289.2|41
1643258490000|2022-01-27 04:41:30|4289.8|4289.2|4290.05|4289.45|4290.05|4289.45|4289.8|4289.2|11
1643258500000|2022-01-27 04:41:40|4289.92|4289.32|4290.05|4289.45|4290.05|4289.45|4289.8|4289.2|9
1643258510000|2022-01-27 04:41:50|4289.8|4289.2|4289.17|4288.57|4289.8|4289.2|4289.17|4288.57|23
1643258520000|2022-01-27 04:42:00|4289.05|4288.45|4289.8|4289.2|4289.92|4289.32|4289.05|4288.45|80
1643258530000|2022-01-27 04:42:10|4290.05|4289.45|4290.3|4289.7|4290.55|4289.95|4290.05|4289.45|41
1643258540000|2022-01-27 04:42:20|4290.05|4289.45|4289.55|4288.95|4290.05|4289.45|4289.42|4288.82|23
1643258550000|2022-01-27 04:42:30|4289.05|4288.45|4288.8|4288.2|4289.3|4288.7|4288.67|4288.07|126
1643258560000|2022-01-27 04:42:40|4288.55|4287.95|4288.17|4287.57|4288.8|4288.2|4288.05|4287.45|118
1643258570000|2022-01-27 04:42:50|4288.3|4287.7|4286.8|4286.2|4288.3|4287.7|4286.8|4286.2|175
1643258580000|2022-01-27 04:43:00|4287.05|4286.45|4287.17|4286.57|4287.42|4286.82|4286.8|4286.2|82
1643258590000|2022-01-27 04:43:10|4287.3|4286.7|4288.3|4287.7|4288.55|4287.95|4287.3|4286.7|84
1643258600000|2022-01-27 04:43:20|4288.42|4287.82|4287.92|4287.32|4288.55|4287.95|4287.92|4287.32|15
1643258610000|2022-01-27 04:43:30|4288.17|4287.57|4288.92|4288.32|4289.05|4288.45|4288.17|4287.57|17
1643258620000|2022-01-27 04:43:40|4289.05|4288.45|4288.42|4287.82|4289.17|4288.57|4288.42|4287.82|25
1643258630000|2022-01-27 04:43:50|4288.55|4287.95|4288.05|4287.45|4288.55|4287.95|4287.8|4287.2|12
1643258640000|2022-01-27 04:44:00|4288.3|4287.7|4288.05|4287.45|4288.8|4288.2|4287.92|4287.32|50
1643258650000|2022-01-27 04:44:10|4287.8|4287.2|4287.67|4287.07|4288.05|4287.45|4287.67|4287.07|10
1643258660000|2022-01-27 04:44:20|4287.8|4287.2|4288.3|4287.7|4288.3|4287.7|4287.8|4287.2|12
1643258670000|2022-01-27 04:44:30|4288.17|4287.57|4287.8|4287.2|4288.17|4287.57|4287.55|4286.95|13
1643258680000|2022-01-27 04:44:40|4288.17|4287.57|4287.92|4287.32|4288.17|4287.57|4287.8|4287.2|11
1643258690000|2022-01-27 04:44:50|4288.05|4287.45|4288.05|4287.45|4288.05|4287.45|4287.55|4286.95|9
1643258700000|2022-01-27 04:45:00|4287.92|4287.32|4287.92|4287.32|4288.55|4287.95|4287.92|4287.32|32
1643258710000|2022-01-27 04:45:10|4288.05|4287.45|4289.05|4288.45|4289.17|4288.57|4288.05|4287.45|44
1643258720000|2022-01-27 04:45:20|4288.92|4288.32|4288.8|4288.2|4289.05|4288.45|4288.67|4288.07|12
1643258730000|2022-01-27 04:45:30|4288.55|4287.95|4288.55|4287.95|4288.55|4287.95|4288.55|4287.95|8
1643258740000|2022-01-27 04:45:40|4288.05|4287.45|4287.8|4287.2|4288.3|4287.7|4287.8|4287.2|17
1643258750000|2022-01-27 04:45:50|4287.92|4287.32|4288.05|4287.45|4288.17|4287.57|4287.8|4287.2|7
1643258760000|2022-01-27 04:46:00|4288.17|4287.57|4289.3|4288.7|4289.55|4288.95|4288.17|4287.57|30
1643258770000|2022-01-27 04:46:10|4289.17|4288.57|4288.8|4288.2|4289.17|4288.57|4288.8|4288.2|9
1643258780000|2022-01-27 04:46:20|4288.67|4288.07|4288.67|4288.07|4288.8|4288.2|4288.55|4287.95|10
1643258790000|2022-01-27 04:46:30|4288.8|4288.2|4288.42|4287.82|4289.05|4288.45|4288.3|4287.7|8
1643258800000|2022-01-27 04:46:40|4287.67|4287.07|4287.17|4286.57|4287.67|4287.07|4287.05|4286.45|40
1643258810000|2022-01-27 04:46:50|4287.05|4286.45|4287.05|4286.45|4287.42|4286.82|4286.92|4286.32|65
1643258820000|2022-01-27 04:47:00|4287.17|4286.57|4287.8|4287.2|4288.42|4287.82|4287.17|4286.57|26
1643258830000|2022-01-27 04:47:10|4287.67|4287.07|4286.92|4286.32|4287.67|4287.07|4286.92|4286.32|8
1643258840000|2022-01-27 04:47:20|4287.05|4286.45|4287.05|4286.45|4287.17|4286.57|4286.92|4286.32|24
1643258850000|2022-01-27 04:47:30|4286.92|4286.32|4287.55|4286.95|4287.55|4286.95|4286.92|4286.32|12
1643258860000|2022-01-27 04:47:40|4287.42|4286.82|4287.42|4286.82|4287.42|4286.82|4287.3|4286.7|4
1643258880000|2022-01-27 04:48:00|4287.55|4286.95|4288.42|4287.82|4288.55|4287.95|4287.55|4286.95|21
1643258890000|2022-01-27 04:48:10|4288.55|4287.95|4288.8|4288.2|4289.05|4288.45|4288.55|4287.95|40
1643258900000|2022-01-27 04:48:20|4288.92|4288.32|4288.92|4288.32|4288.92|4288.32|4288.67|4288.07|35
1643258910000|2022-01-27 04:48:30|4289.05|4288.45|4289.17|4288.57|4289.55|4288.95|4288.55|4287.95|67
1643258920000|2022-01-27 04:48:40|4289.05|4288.45|4288.67|4288.07|4289.05|4288.45|4288.55|4287.95|38
1643258930000|2022-01-27 04:48:50|4288.55|4287.95|4288.42|4287.82|4288.55|4287.95|4288.05|4287.45|15
1643258940000|2022-01-27 04:49:00|4288.3|4287.7|4288.67|4288.07|4288.67|4288.07|4288.3|4287.7|12
1643258950000|2022-01-27 04:49:10|4288.92|4288.32|4288.55|4287.95|4288.92|4288.32|4288.42|4287.82|31
1643258960000|2022-01-27 04:49:20|4288.67|4288.07|4288.42|4287.82|4288.8|4288.2|4288.42|4287.82|8
1643258970000|2022-01-27 04:49:30|4288.55|4287.95|4287.3|4286.7|4288.55|4287.95|4287.3|4286.7|26
1643258980000|2022-01-27 04:49:40|4287.42|4286.82|4287.05|4286.45|4287.55|4286.95|4287.05|4286.45|22
1643258990000|2022-01-27 04:49:50|4287.3|4286.7|4287.67|4287.07|4287.67|4287.07|4287.3|4286.7|25
1643259000000|2022-01-27 04:50:00|4287.55|4286.95|4287.67|4287.07|4287.67|4287.07|4287.42|4286.82|3
1643259010000|2022-01-27 04:50:10|4287.55|4286.95|4287.67|4287.07|4287.8|4287.2|4287.42|4286.82|8
1643259020000|2022-01-27 04:50:20|4287.8|4287.2|4287.8|4287.2|4288.05|4287.45|4287.55|4286.95|13
1643259030000|2022-01-27 04:50:30|4287.92|4287.32|4287.8|4287.2|4288.05|4287.45|4287.8|4287.2|3
1643259040000|2022-01-27 04:50:40|4287.92|4287.32|4287.67|4287.07|4287.92|4287.32|4287.67|4287.07|9
1643259050000|2022-01-27 04:50:50|4287.8|4287.2|4288.42|4287.82|4288.55|4287.95|4287.67|4287.07|16
1643259060000|2022-01-27 04:51:00|4288.3|4287.7|4288.55|4287.95|4288.8|4288.2|4288.3|4287.7|11
1643259070000|2022-01-27 04:51:10|4288.3|4287.7|4288.3|4287.7|4288.55|4287.95|4288.3|4287.7|5
1643259080000|2022-01-27 04:51:20|4288.42|4287.82|4288.05|4287.45|4288.55|4287.95|4287.92|4287.32|18
1643259090000|2022-01-27 04:51:30|4287.92|4287.32|4288.05|4287.45|4288.3|4287.7|4287.92|4287.32|5
1643259100000|2022-01-27 04:51:40|4287.92|4287.32|4287.8|4287.2|4288.05|4287.45|4287.42|4286.82|62
1643259110000|2022-01-27 04:51:50|4287.67|4287.07|4288.3|4287.7|4288.3|4287.7|4287.55|4286.95|33
1643259120000|2022-01-27 04:52:00|4288.42|4287.82|4289.3|4288.7|4289.42|4288.82|4288.3|4287.7|57
1643259130000|2022-01-27 04:52:10|4289.42|4288.82|4289.3|4288.7|4289.55|4288.95|4289.3|4288.7|9
1643259140000|2022-01-27 04:52:20|4289.42|4288.82|4289.42|4288.82|4289.8|4289.2|4289.42|4288.82|28
1643259150000|2022-01-27 04:52:30|4289.3|4288.7|4290.3|4289.7|4290.3|4289.7|4289.3|4288.7|28
1643259160000|2022-01-27 04:52:40|4290.55|4289.95|4289.55|4288.95|4290.55|4289.95|4289.55|4288.95|59
1643259170000|2022-01-27 04:52:50|4289.67|4289.07|4289.8|4289.2|4289.8|4289.2|4289.55|4288.95|13
1643259180000|2022-01-27 04:53:00|4290.42|4289.82|4290.17|4289.57|4290.55|4289.95|4289.8|4289.2|24
1643259190000|2022-01-27 04:53:10|4290.05|4289.45|4290.17|4289.57|4290.55|4289.95|4290.05|4289.45|8
1643259200000|2022-01-27 04:53:20|4290.3|4289.7|4290.55|4289.95|4291.05|4290.45|4290.3|4289.7|57
1643259210000|2022-01-27 04:53:30|4290.42|4289.82|4290.42|4289.82|4290.8|4290.2|4290.3|4289.7|25
1643259220000|2022-01-27 04:53:40|4290.67|4290.07|4290.67|4290.07|4290.8|4290.2|4290.67|4290.07|8
1643259230000|2022-01-27 04:53:50|4290.8|4290.2|4290.55|4289.95|4290.8|4290.2|4290.3|4289.7|5
1643259240000|2022-01-27 04:54:00|4290.3|4289.7|4290.05|4289.45|4290.3|4289.7|4290.05|4289.45|4
1643259250000|2022-01-27 04:54:10|4289.8|4289.2|4288.67|4288.07|4289.8|4289.2|4288.67|4288.07|52
1643259260000|2022-01-27 04:54:20|4288.42|4287.82|4289.42|4288.82|4289.42|4288.82|4288.42|4287.82|26
1643259270000|2022-01-27 04:54:30|4289.55|4288.95|4289.3|4288.7|4289.8|4289.2|4289.05|4288.45|17
1643259280000|2022-01-27 04:54:40|4289.17|4288.57|4289.55|4288.95|4289.55|4288.95|4289.17|4288.57|12
1643259290000|2022-01-27 04:54:50|4289.3|4288.7|4288.92|4288.32|4289.42|4288.82|4288.8|4288.2|8
1643259300000|2022-01-27 04:55:00|4289.05|4288.45|4289.17|4288.57|4289.3|4288.7|4289.05|4288.45|3
1643259310000|2022-01-27 04:55:10|4289.05|4288.45|4289.05|4288.45|4289.67|4289.07|4289.05|4288.45|11
1643259320000|2022-01-27 04:55:20|4289.17|4288.57|4289.67|4289.07|4289.8|4289.2|4289.17|4288.57|7
1643259330000|2022-01-27 04:55:30|4289.92|4289.32|4289.42|4288.82|4289.92|4289.32|4288.92|4288.32|6
1643259340000|2022-01-27 04:55:40|4289.55|4288.95|4289.3|4288.7|4289.55|4288.95|4289.17|4288.57|10
1643259350000|2022-01-27 04:55:50|4289.17|4288.57|4288.92|4288.32|4289.17|4288.57|4288.92|4288.32|0
1643259360000|2022-01-27 04:56:00|4289.05|4288.45|4289.42|4288.82|4289.42|4288.82|4288.8|4288.2|15
1643259370000|2022-01-27 04:56:10|4289.55|4288.95|4289.55|4288.95|4289.55|4288.95|4289.55|4288.95|19
1643259380000|2022-01-27 04:56:20|4289.42|4288.82|4289.05|4288.45|4289.42|4288.82|4288.8|4288.2|37
1643259390000|2022-01-27 04:56:30|4289.55|4288.95|4289.3|4288.7|4289.55|4288.95|4289.3|4288.7|47
1643259400000|2022-01-27 04:56:40|4289.17|4288.57|4289.67|4289.07|4289.67|4289.07|4289.05|4288.45|19
1643259410000|2022-01-27 04:56:50|4289.8|4289.2|4289.67|4289.07|4289.8|4289.2|4289.67|4289.07|1
1643259420000|2022-01-27 04:57:00|4289.8|4289.2|4290.3|4289.7|4290.92|4290.32|4289.67|4289.07|75
1643259430000|2022-01-27 04:57:10|4290.17|4289.57|4290.05|4289.45|4290.3|4289.7|4289.55|4288.95|8
1643259440000|2022-01-27 04:57:20|4289.92|4289.32|4289.3|4288.7|4290.05|4289.45|4289.05|4288.45|23
1643259450000|2022-01-27 04:57:30|4289.42|4288.82|4289.17|4288.57|4289.55|4288.95|4289.17|4288.57|5
1643259460000|2022-01-27 04:57:40|4289.3|4288.7|4289.55|4288.95|4289.55|4288.95|4289.3|4288.7|6
1643259470000|2022-01-27 04:57:50|4289.92|4289.32|4290.55|4289.95|4290.55|4289.95|4289.92|4289.32|21
1643259480000|2022-01-27 04:58:00|4290.67|4290.07|4290.8|4290.2|4290.8|4290.2|4290.55|4289.95|34
1643259490000|2022-01-27 04:58:10|4290.55|4289.95|4291.17|4290.57|4291.42|4290.82|4290.55|4289.95|43
1643259500000|2022-01-27 04:58:20|4291.05|4290.45|4291.05|4290.45|4291.17|4290.57|4291.05|4290.45|31
1643259510000|2022-01-27 04:58:30|4290.92|4290.32|4290.05|4289.45|4291.05|4290.45|4289.17|4288.57|36
1643259520000|2022-01-27 04:58:40|4289.92|4289.32|4290.42|4289.82|4290.42|4289.82|4289.8|4289.2|18
1643259530000|2022-01-27 04:58:50|4290.55|4289.95|4290.42|4289.82|4290.55|4289.95|4290.3|4289.7|13
1643259540000|2022-01-27 04:59:00|4290.55|4289.95|4290.17|4289.57|4290.8|4290.2|4290.17|4289.57|10
1643259550000|2022-01-27 04:59:10|4290.3|4289.7|4289.67|4289.07|4290.3|4289.7|4289.67|4289.07|12
1643259560000|2022-01-27 04:59:20|4289.8|4289.2|4289.55|4288.95|4289.8|4289.2|4289.3|4288.7|23
1643259570000|2022-01-27 04:59:30|4289.8|4289.2|4289.92|4289.32|4290.55|4289.95|4289.8|4289.2|36
1643259580000|2022-01-27 04:59:40|4289.8|4289.2|4290.55|4289.95|4290.8|4290.2|4289.8|4289.2|31
1643259590000|2022-01-27 04:59:50|4290.42|4289.82|4290.42|4289.82|4290.42|4289.82|4289.92|4289.32|16
1643259600000|2022-01-27 05:00:00|4290.55|4289.95|4291.42|4290.82|4291.42|4290.82|4290.55|4289.95|70
1643259610000|2022-01-27 05:00:10|4291.3|4290.7|4291.8|4291.2|4291.8|4291.2|4291.3|4290.7|70
1643259620000|2022-01-27 05:00:20|4291.67|4291.07|4291.05|4290.45|4291.67|4291.07|4291.05|4290.45|75
1643259630000|2022-01-27 05:00:30|4291.17|4290.57|4291.05|4290.45|4291.42|4290.82|4290.92|4290.32|37
1643259640000|2022-01-27 05:00:40|4290.92|4290.32|4290.17|4289.57|4291.05|4290.45|4290.05|4289.45|42
1643259650000|2022-01-27 05:00:50|4290.05|4289.45|4290.55|4289.95|4290.55|4289.95|4289.92|4289.32|10
1643259660000|2022-01-27 05:01:00|4290.8|4290.2|4293.17|4292.57|4293.3|4292.7|4290.67|4290.07|144
1643259670000|2022-01-27 05:01:10|4293.05|4292.45|4292.17|4291.57|4293.05|4292.45|4292.17|4291.57|95
1643259680000|2022-01-27 05:01:20|4292.42|4291.82|4291.17|4290.57|4292.55|4291.95|4291.05|4290.45|36
1643259690000|2022-01-27 05:01:30|4290.92|4290.32|4290.67|4290.07|4291.3|4290.7|4290.3|4289.7|53
1643259700000|2022-01-27 05:01:40|4290.55|4289.95|4290.67|4290.07|4291.05|4290.45|4290.55|4289.95|34
1643259710000|2022-01-27 05:01:50|4290.3|4289.7|4291.3|4290.7|4291.3|4290.7|4290.3|4289.7|33
1643259720000|2022-01-27 05:02:00|4291.05|4290.45|4290.67|4290.07|4291.3|4290.7|4290.3|4289.7|61
1643259730000|2022-01-27 05:02:10|4290.55|4289.95|4290.55|4289.95|4290.8|4290.2|4290.05|4289.45|64
1643259740000|2022-01-27 05:02:20|4290.8|4290.2|4291.92|4291.32|4291.92|4291.32|4290.55|4289.95|41
1643259750000|2022-01-27 05:02:30|4291.8|4291.2|4294.05|4293.45|4294.05|4293.45|4291.67|4291.07|313
1643259760000|2022-01-27 05:02:40|4293.92|4293.32|4293.92|4293.32|4294.55|4293.95|4293.55|4292.95|125
1643259770000|2022-01-27 05:02:50|4293.67|4293.07|4294.3|4293.7|4294.42|4293.82|4293.67|4293.07|85
1643259780000|2022-01-27 05:03:00|4294.42|4293.82|4295.3|4294.7|4295.3|4294.7|4294.42|4293.82|93
1643259790000|2022-01-27 05:03:10|4295.05|4294.45|4295.05|4294.45|4295.05|4294.45|4294.42|4293.82|63
1643259800000|2022-01-27 05:03:20|4294.92|4294.32|4294.92|4294.32|4295.05|4294.45|4294.8|4294.2|51
1643259810000|2022-01-27 05:03:30|4295.05|4294.45|4294.05|4293.45|4295.3|4294.7|4294.05|4293.45|46
1643259820000|2022-01-27 05:03:40|4294.17|4293.57|4294.67|4294.07|4294.92|4294.32|4294.17|4293.57|30
1643259830000|2022-01-27 05:03:50|4294.55|4293.95|4295.8|4295.2|4295.8|4295.2|4294.55|4293.95|46
1643259840000|2022-01-27 05:04:00|4295.42|4294.82|4296.67|4296.07|4296.8|4296.2|4295.42|4294.82|213
1643259850000|2022-01-27 05:04:10|4296.55|4295.95|4297.55|4296.95|4297.8|4297.2|4296.3|4295.7|121
1643259860000|2022-01-27 05:04:20|4297.8|4297.2|4298.8|4298.2|4299.05|4298.45|4297.8|4297.2|197
1643259870000|2022-01-27 05:04:30|4298.55|4297.95|4298.55|4297.95|4298.67|4298.07|4297.3|4296.7|182
1643259880000|2022-01-27 05:04:40|4299.05|4298.45|4299.42|4298.82|4299.55|4298.95|4298.8|4298.2|108
1643259890000|2022-01-27 05:04:50|4299.3|4298.7|4299.42|4298.82|4299.42|4298.82|4298.8|4298.2|60
1643259900000|2022-01-27 05:05:00|4299.8|4299.2|4299.3|4298.7|4300.3|4299.7|4299.3|4298.7|151
1643259910000|2022-01-27 05:05:10|4299.42|4298.82|4299.05|4298.45|4300.3|4299.7|4298.8|4298.2|80
1643259920000|2022-01-27 05:05:20|4298.8|4298.2|4299.05|4298.45|4299.8|4299.2|4298.8|4298.2|81
1643259930000|2022-01-27 05:05:30|4298.92|4298.32|4299.17|4298.57|4299.3|4298.7|4298.8|4298.2|24
1643259940000|2022-01-27 05:05:40|4299.05|4298.45|4299.55|4298.95|4299.55|4298.95|4298.3|4297.7|85
1643259950000|2022-01-27 05:05:50|4299.8|4299.2|4299.8|4299.2|4300.55|4299.95|4299.8|4299.2|104
1643259960000|2022-01-27 05:06:00|4299.67|4299.07|4299.05|4298.45|4299.67|4299.07|4299.05|4298.45|25
1643259970000|2022-01-27 05:06:10|4299.3|4298.7|4298.92|4298.32|4299.3|4298.7|4297.8|4297.2|74
1643259980000|2022-01-27 05:06:20|4298.67|4298.07|4299.05|4298.45|4299.3|4298.7|4298.3|4297.7|38
1643259990000|2022-01-27 05:06:30|4298.67|4298.07|4298.42|4297.82|4298.67|4298.07|4298.3|4297.7|30
1643260000000|2022-01-27 05:06:40|4298.55|4297.95|4298.8|4298.2|4299.3|4298.7|4298.42|4297.82|70
1643260010000|2022-01-27 05:06:50|4298.67|4298.07|4298.67|4298.07|4298.92|4298.32|4298.67|4298.07|41
1643260020000|2022-01-27 05:07:00|4298.8|4298.2|4299.3|4298.7|4299.92|4299.32|4298.67|4298.07|33
1643260030000|2022-01-27 05:07:10|4299.17|4298.57|4298.42|4297.82|4299.17|4298.57|4298.42|4297.82|41
1643260040000|2022-01-27 05:07:20|4298.3|4297.7|4298.8|4298.2|4299.05|4298.45|4298.05|4297.45|53
1643260050000|2022-01-27 05:07:30|4298.92|4298.32|4299.42|4298.82|4299.42|4298.82|4298.67|4298.07|45
1643260060000|2022-01-27 05:07:40|4299.3|4298.7|4298.92|4298.32|4299.42|4298.82|4298.55|4297.95|49
1643260070000|2022-01-27 05:07:50|4299.05|4298.45|4299.42|4298.82|4299.55|4298.95|4298.67|4298.07|64
1643260080000|2022-01-27 05:08:00|4299.17|4298.57|4297.55|4296.95|4299.3|4298.7|4297.55|4296.95|67
1643260090000|2022-01-27 05:08:10|4297.3|4296.7|4296.55|4295.95|4297.55|4296.95|4296.3|4295.7|60
1643260100000|2022-01-27 05:08:20|4296.42|4295.82|4296.42|4295.82|4296.8|4296.2|4296.17|4295.57|111
1643260110000|2022-01-27 05:08:30|4296.3|4295.7|4296.3|4295.7|4296.55|4295.95|4295.92|4295.32|32
1643260120000|2022-01-27 05:08:40|4296.42|4295.82|4295.8|4295.2|4296.42|4295.82|4295.55|4294.95|31
1643260130000|2022-01-27 05:08:50|4295.92|4295.32|4295.55|4294.95|4296.3|4295.7|4295.55|4294.95|36
1643260140000|2022-01-27 05:09:00|4295.3|4294.7|4294.8|4294.2|4295.3|4294.7|4294.8|4294.2|63
1643260150000|2022-01-27 05:09:10|4294.67|4294.07|4295.17|4294.57|4295.3|4294.7|4294.55|4293.95|38
1643260160000|2022-01-27 05:09:20|4295.3|4294.7|4294.8|4294.2|4295.3|4294.7|4294.8|4294.2|22
1643260170000|2022-01-27 05:09:30|4295.05|4294.45|4295.05|4294.45|4295.05|4294.45|4294.8|4294.2|48
1643260180000|2022-01-27 05:09:40|4294.8|4294.2|4294.55|4293.95|4294.8|4294.2|4294.42|4293.82|50
1643260190000|2022-01-27 05:09:50|4294.42|4293.82|4294.8|4294.2|4294.8|4294.2|4294.42|4293.82|76
1643260200000|2022-01-27 05:10:00|4294.55|4293.95|4294.55|4293.95|4295.05|4294.45|4294.55|4293.95|86
1643260210000|2022-01-27 05:10:10|4294.8|4294.2|4294.05|4293.45|4294.8|4294.2|4294.05|4293.45|110
1643260220000|2022-01-27 05:10:20|4294.3|4293.7|4294.8|4294.2|4295.05|4294.45|4294.3|4293.7|60
1643260230000|2022-01-27 05:10:30|4294.67|4294.07|4294.8|4294.2|4294.8|4294.2|4294.55|4293.95|27
1643260240000|2022-01-27 05:10:40|4294.55|4293.95|4294.55|4293.95|4294.8|4294.2|4294.3|4293.7|18
1643260250000|2022-01-27 05:10:50|4294.3|4293.7|4294.55|4293.95|4294.55|4293.95|4294.3|4293.7|30
1643260260000|2022-01-27 05:11:00|4294.8|4294.2|4293.8|4293.2|4295.17|4294.57|4293.8|4293.2|71
1643260270000|2022-01-27 05:11:10|4294.05|4293.45|4294.67|4294.07|4294.8|4294.2|4294.05|4293.45|52
1643260280000|2022-01-27 05:11:20|4294.8|4294.2|4294.8|4294.2|4295.05|4294.45|4294.3|4293.7|33
1643260290000|2022-01-27 05:11:30|4294.92|4294.32|4295.05|4294.45|4295.3|4294.7|4294.67|4294.07|19
1643260300000|2022-01-27 05:11:40|4294.92|4294.32|4295.17|4294.57|4295.3|4294.7|4294.92|4294.32|8
1643260310000|2022-01-27 05:11:50|4295.05|4294.45|4294.55|4293.95|4295.05|4294.45|4294.3|4293.7|9
1643260320000|2022-01-27 05:12:00|4294.42|4293.82|4294.05|4293.45|4294.55|4293.95|4293.8|4293.2|38
1643260330000|2022-01-27 05:12:10|4294.3|4293.7|4294.55|4293.95|4294.67|4294.07|4294.3|4293.7|30
1643260340000|2022-01-27 05:12:20|4294.05|4293.45|4294.3|4293.7|4294.42|4293.82|4294.05|4293.45|4
1643260350000|2022-01-27 05:12:30|4294.17|4293.57|4294.17|4293.57|4294.17|4293.57|4294.05|4293.45|18
1643260360000|2022-01-27 05:12:40|4294.3|4293.7|4293.8|4293.2|4294.55|4293.95|4293.8|4293.2|25
1643260370000|2022-01-27 05:12:50|4293.92|4293.32|4294.3|4293.7|4294.42|4293.82|4293.8|4293.2|16
1643260380000|2022-01-27 05:13:00|4294.42|4293.82|4293.17|4292.57|4294.42|4293.82|4293.05|4292.45|86
1643260390000|2022-01-27 05:13:10|4293.05|4292.45|4293.17|4292.57|4293.55|4292.95|4292.55|4291.95|54
1643260400000|2022-01-27 05:13:20|4293.05|4292.45|4293.55|4292.95|4293.67|4293.07|4293.05|4292.45|69
1643260410000|2022-01-27 05:13:30|4293.67|4293.07|4293.05|4292.45|4293.67|4293.07|4292.92|4292.32|24
1643260420000|2022-01-27 05:13:40|4292.8|4292.2|4292.05|4291.45|4293.05|4292.45|4292.05|4291.45|41
1643260430000|2022-01-27 05:13:50|4291.8|4291.2|4291.8|4291.2|4292.05|4291.45|4291.67|4291.07|47
1643260440000|2022-01-27 05:14:00|4292.05|4291.45|4291.42|4290.82|4292.05|4291.45|4291.42|4290.82|54
1643260450000|2022-01-27 05:14:10|4291.55|4290.95|4290.67|4290.07|4291.8|4291.2|4290.67|4290.07|123
1643260460000|2022-01-27 05:14:20|4290.8|4290.2|4289.92|4289.32|4291.3|4290.7|4289.92|4289.32|200
1643260470000|2022-01-27 05:14:30|4289.8|4289.2|4289.67|4289.07|4290.3|4289.7|4289.67|4289.07|109
1643260480000|2022-01-27 05:14:40|4289.55|4288.95|4289.55|4288.95|4290.05|4289.45|4289.3|4288.7|89
1643260490000|2022-01-27 05:14:50|4289.8|4289.2|4289.55|4288.95|4289.8|4289.2|4289.55|4288.95|31
1643260500000|2022-01-27 05:15:00|4289.3|4288.7|4289.67|4289.07|4290.05|4289.45|4289.3|4288.7|67
1643260510000|2022-01-27 05:15:10|4289.55|4288.95|4289.8|4289.2|4289.8|4289.2|4289.3|4288.7|47
1643260520000|2022-01-27 05:15:20|4289.67|4289.07|4288.55|4287.95|4289.67|4289.07|4288.55|4287.95|106
1643260530000|2022-01-27 05:15:30|4288.8|4288.2|4287.17|4286.57|4289.05|4288.45|4287.05|4286.45|143
1643260540000|2022-01-27 05:15:40|4286.8|4286.2|4284.42|4283.82|4286.8|4286.2|4284.42|4283.82|309
1643260550000|2022-01-27 05:15:50|4284.8|4284.2|4285.67|4285.07|4285.92|4285.32|4284.42|4283.82|235
1643260560000|2022-01-27 05:16:00|4285.55|4284.95|4285.3|4284.7|4287.17|4286.57|4285.3|4284.7|104
1643260570000|2022-01-27 05:16:10|4284.8|4284.2|4284.55|4283.95|4285.3|4284.7|4284.42|4283.82|34
1643260580000|2022-01-27 05:16:20|4284.92|4284.32|4284.3|4283.7|4285.05|4284.45|4284.3|4283.7|97
1643260590000|2022-01-27 05:16:30|4284.55|4283.95|4284.3|4283.7|4286.3|4285.7|4284.3|4283.7|77
1643260600000|2022-01-27 05:16:40|4284.55|4283.95|4286.3|4285.7|4286.92|4286.32|4284.55|4283.95|120
1643260610000|2022-01-27 05:16:50|4286.17|4285.57|4286.05|4285.45|4286.55|4285.95|4285.55|4284.95|52
1643260620000|2022-01-27 05:17:00|4285.55|4284.95|4284.42|4283.82|4285.55|4284.95|4284.3|4283.7|38
1643260630000|2022-01-27 05:17:10|4284.67|4284.07|4284.8|4284.2|4285.3|4284.7|4284.67|4284.07|29
1643260640000|2022-01-27 05:17:20|4284.92|4284.32|4284.05|4283.45|4285.05|4284.45|4283.8|4283.2|95
1643260650000|2022-01-27 05:17:30|4283.92|4283.32|4284.3|4283.7|4284.8|4284.2|4283.92|4283.32|91
1643260660000|2022-01-27 05:17:40|4284.17|4283.57|4285.67|4285.07|4286.05|4285.45|4284.05|4283.45|125
1643260670000|2022-01-27 05:17:50|4285.55|4284.95|4284.55|4283.95|4285.67|4285.07|4284.55|4283.95|31
1643260680000|2022-01-27 05:18:00|4284.3|4283.7|4284.3|4283.7|4284.92|4284.32|4284.3|4283.7|34
1643260690000|2022-01-27 05:18:10|4284.42|4283.82|4284.92|4284.32|4285.55|4284.95|4284.3|4283.7|123
1643260700000|2022-01-27 05:18:20|4285.05|4284.45|4284.55|4283.95|4285.05|4284.45|4284.42|4283.82|37
1643260710000|2022-01-27 05:18:30|4284.8|4284.2|4284.42|4283.82|4284.8|4284.2|4284.42|4283.82|10
1643260720000|2022-01-27 05:18:40|4284.55|4283.95|4283.42|4282.82|4284.55|4283.95|4282.8|4282.2|174
1643260730000|2022-01-27 05:18:50|4283.55|4282.95|4283.8|4283.2|4284.05|4283.45|4283.3|4282.7|9
1643260740000|2022-01-27 05:19:00|4284.05|4283.45|4283.17|4282.57|4284.05|4283.45|4283.05|4282.45|34
1643260750000|2022-01-27 05:19:10|4283.05|4282.45|4281.55|4280.95|4283.92|4283.32|4280.8|4280.2|339
1643260760000|2022-01-27 05:19:20|4281.8|4281.2|4281.67|4281.07|4282.42|4281.82|4281.05|4280.45|139
1643260770000|2022-01-27 05:19:30|4281.55|4280.95|4281.55|4280.95|4281.8|4281.2|4281.42|4280.82|27
1643260780000|2022-01-27 05:19:40|4281.42|4280.82|4281.55|4280.95|4281.8|4281.2|4280.8|4280.2|49
1643260790000|2022-01-27 05:19:50|4281.67|4281.07|4281.05|4280.45|4282.05|4281.45|4281.05|4280.45|68
1643260800000|2022-01-27 05:20:00|4280.55|4279.95|4282.05|4281.45|4282.55|4281.95|4280.3|4279.7|128
1643260810000|2022-01-27 05:20:10|4281.67|4281.07|4281.42|4280.82|4282.05|4281.45|4281.05|4280.45|56
1643260820000|2022-01-27 05:20:20|4281.3|4280.7|4281.42|4280.82|4282.05|4281.45|4281.3|4280.7|20
1643260830000|2022-01-27 05:20:30|4281.3|4280.7|4281.8|4281.2|4281.8|4281.2|4280.8|4280.2|51
1643260840000|2022-01-27 05:20:40|4281.67|4281.07|4282.05|4281.45|4282.3|4281.7|4281.67|4281.07|42
1643260850000|2022-01-27 05:20:50|4282.17|4281.57|4282.05|4281.45|4282.17|4281.57|4281.3|4280.7|36
1643260860000|2022-01-27 05:21:00|4281.8|4281.2|4281.92|4281.32|4282.05|4281.45|4281.55|4280.95|63
1643260870000|2022-01-27 05:21:10|4282.05|4281.45|4281.8|4281.2|4282.3|4281.7|4281.8|4281.2|29
1643260880000|2022-01-27 05:21:20|4281.92|4281.32|4282.05|4281.45|4282.05|4281.45|4281.3|4280.7|31
1643260890000|2022-01-27 05:21:30|4281.8|4281.2|4281.42|4280.82|4281.92|4281.32|4281.3|4280.7|36
1643260900000|2022-01-27 05:21:40|4281.55|4280.95|4282.55|4281.95|4282.55|4281.95|4281.55|4280.95|103
1643260910000|2022-01-27 05:21:50|4282.8|4282.2|4282.92|4282.32|4283.05|4282.45|4282.8|4282.2|30
1643260920000|2022-01-27 05:22:00|4283.17|4282.57|4282.55|4281.95|4283.3|4282.7|4281.8|4281.2|36
1643260930000|2022-01-27 05:22:10|4282.42|4281.82|4282.55|4281.95|4282.55|4281.95|4282.05|4281.45|11
1643260940000|2022-01-27 05:22:20|4282.8|4282.2|4282.55|4281.95|4283.05|4282.45|4282.3|4281.7|26
1643260950000|2022-01-27 05:22:30|4282.92|4282.32|4282.8|4282.2|4283.05|4282.45|4282.55|4281.95|19
1643260960000|2022-01-27 05:22:40|4283.05|4282.45|4283.17|4282.57|4283.17|4282.57|4282.67|4282.07|10
1643260970000|2022-01-27 05:22:50|4283.05|4282.45|4282.92|4282.32|4283.05|4282.45|4282.42|4281.82|11
1643260980000|2022-01-27 05:23:00|4283.05|4282.45|4283.05|4282.45|4283.42|4282.82|4283.05|4282.45|44
1643260990000|2022-01-27 05:23:10|4283.17|4282.57|4282.55|4281.95|4283.17|4282.57|4282.17|4281.57|59
1643261000000|2022-01-27 05:23:20|4282.92|4282.32|4282.67|4282.07|4283.05|4282.45|4282.55|4281.95|37
1643261010000|2022-01-27 05:23:30|4282.8|4282.2|4283.17|4282.57|4283.17|4282.57|4282.8|4282.2|10
1643261020000|2022-01-27 05:23:40|4283.3|4282.7|4283.3|4282.7|4283.55|4282.95|4282.8|4282.2|28
1643261030000|2022-01-27 05:23:50|4283.55|4282.95|4284.17|4283.57|4284.8|4284.2|4283.55|4282.95|183
1643261040000|2022-01-27 05:24:00|4284.05|4283.45|4283.3|4282.7|4284.3|4283.7|4283.3|4282.7|50
1643261050000|2022-01-27 05:24:10|4283.55|4282.95|4283.42|4282.82|4283.8|4283.2|4283.42|4282.82|23
1643261060000|2022-01-27 05:24:20|4283.17|4282.57|4283.55|4282.95|4283.8|4283.2|4283.17|4282.57|21
1643261070000|2022-01-27 05:24:30|4284.17|4283.57|4283.3|4282.7|4284.55|4283.95|4283.3|4282.7|55
1643261080000|2022-01-27 05:24:40|4283.42|4282.82|4282.55|4281.95|4283.8|4283.2|4282.55|4281.95|52
1643261090000|2022-01-27 05:24:50|4282.42|4281.82|4282.55|4281.95|4282.8|4282.2|4282.3|4281.7|24
1643261100000|2022-01-27 05:25:00|4282.8|4282.2|4283.05|4282.45|4283.05|4282.45|4282.55|4281.95|39
1643261110000|2022-01-27 05:25:10|4283.42|4282.82|4283.92|4283.32|4284.05|4283.45|4283.3|4282.7|27
1643261120000|2022-01-27 05:25:20|4284.05|4283.45|4282.8|4282.2|4284.17|4283.57|4282.8|4282.2|32
1643261130000|2022-01-27 05:25:30|4283.05|4282.45|4283.67|4283.07|4283.67|4283.07|4282.67|4282.07|48
1643261140000|2022-01-27 05:25:40|4283.55|4282.95|4283.05|4282.45|4283.55|4282.95|4282.8|4282.2|5
1643261150000|2022-01-27 05:25:50|4283.3|4282.7|4283.55|4282.95|4283.55|4282.95|4283.3|4282.7|3
1643261160000|2022-01-27 05:26:00|4283.92|4283.32|4282.55|4281.95|4283.92|4283.32|4282.55|4281.95|67
1643261170000|2022-01-27 05:26:10|4282.8|4282.2|4282.42|4281.82|4282.8|4282.2|4282.3|4281.7|13
1643261180000|2022-01-27 05:26:20|4282.3|4281.7|4283.05|4282.45|4283.05|4282.45|4281.8|4281.2|84
1643261190000|2022-01-27 05:26:30|4283.3|4282.7|4283.8|4283.2|4284.05|4283.45|4283.05|4282.45|84
1643261200000|2022-01-27 05:26:40|4283.67|4283.07|4283.17|4282.57|4283.67|4283.07|4283.05|4282.45|23
1643261210000|2022-01-27 05:26:50|4283.3|4282.7|4282.8|4282.2|4283.3|4282.7|4282.3|4281.7|32
1643261220000|2022-01-27 05:27:00|4283.17|4282.57|4283.67|4283.07|4284.05|4283.45|4283.17|4282.57|34
1643261230000|2022-01-27 05:27:10|4283.8|4283.2|4283.17|4282.57|4283.8|4283.2|4282.92|4282.32|18
1643261240000|2022-01-27 05:27:20|4283.42|4282.82|4283.3|4282.7|4283.42|4282.82|4283.05|4282.45|9
1643261250000|2022-01-27 05:27:30|4283.05|4282.45|4283.55|4282.95|4283.8|4283.2|4282.92|4282.32|13
1643261260000|2022-01-27 05:27:40|4283.67|4283.07|4283.42|4282.82|4283.67|4283.07|4283.17|4282.57|19
1643261270000|2022-01-27 05:27:50|4283.3|4282.7|4283.17|4282.57|4283.3|4282.7|4282.8|4282.2|5
1643261280000|2022-01-27 05:28:00|4283.05|4282.45|4283.42|4282.82|4283.42|4282.82|4283.05|4282.45|7
1643261290000|2022-01-27 05:28:10|4283.55|4282.95|4285.67|4285.07|4285.8|4285.2|4283.55|4282.95|107
1643261300000|2022-01-27 05:28:20|4285.55|4284.95|4285.92|4285.32|4286.17|4285.57|4285.42|4284.82|61
1643261310000|2022-01-27 05:28:30|4286.3|4285.7|4286.8|4286.2|4287.3|4286.7|4286.17|4285.57|103
1643261320000|2022-01-27 05:28:40|4286.55|4285.95|4285.55|4284.95|4286.55|4285.95|4285.42|4284.82|89
1643261330000|2022-01-27 05:28:50|4285.92|4285.32|4286.42|4285.82|4286.42|4285.82|4285.67|4285.07|26
1643261340000|2022-01-27 05:29:00|4286.3|4285.7|4285.05|4284.45|4286.42|4285.82|4285.05|4284.45|32
1643261350000|2022-01-27 05:29:10|4285.17|4284.57|4286.05|4285.45|4286.05|4285.45|4285.17|4284.57|19
1643261360000|2022-01-27 05:29:20|4285.92|4285.32|4285.67|4285.07|4285.92|4285.32|4285.42|4284.82|14
1643261370000|2022-01-27 05:29:30|4285.42|4284.82|4286.05|4285.45|4286.55|4285.95|4285.42|4284.82|34
1643261380000|2022-01-27 05:29:40|4286.17|4285.57|4286.3|4285.7|4286.67|4286.07|4286.05|4285.45|12
1643261390000|2022-01-27 05:29:50|4286.67|4286.07|4285.92|4285.32|4286.67|4286.07|4285.92|4285.32|18
1643261400000|2022-01-27 05:30:00|4285.8|4285.2|4285.67|4285.07|4285.8|4285.2|4285.3|4284.7|24
1643261410000|2022-01-27 05:30:10|4285.55|4284.95|4286.17|4285.57|4286.3|4285.7|4285.55|4284.95|13
1643261420000|2022-01-27 05:30:20|4286.42|4285.82|4285.92|4285.32|4286.42|4285.82|4285.55|4284.95|36
1643261430000|2022-01-27 05:30:30|4286.05|4285.45|4286.55|4285.95|4286.55|4285.95|4285.67|4285.07|40
1643261440000|2022-01-27 05:30:40|4286.67|4286.07|4286.3|4285.7|4286.67|4286.07|4286.05|4285.45|16
1643261450000|2022-01-27 05:30:50|4286.17|4285.57|4286.3|4285.7|4286.55|4285.95|4286.17|4285.57|18
1643261460000|2022-01-27 05:31:00|4286.05|4285.45|4286.55|4285.95|4286.55|4285.95|4286.05|4285.45|22
1643261470000|2022-01-27 05:31:10|4286.42|4285.82|4289.17|4288.57|4289.3|4288.7|4286.42|4285.82|142
1643261480000|2022-01-27 05:31:20|4289.3|4288.7|4289.92|4289.32|4289.92|4289.32|4289.17|4288.57|86
1643261490000|2022-01-27 05:31:30|4290.05|4289.45|4290.42|4289.82|4290.42|4289.82|4290.05|4289.45|45
1643261500000|2022-01-27 05:31:40|4289.8|4289.2|4290.05|4289.45|4290.3|4289.7|4289.55|4288.95|111
1643261510000|2022-01-27 05:31:50|4289.8|4289.2|4290.55|4289.95|4290.55|4289.95|4289.3|4288.7|45
1643261520000|2022-01-27 05:32:00|4291.17|4290.57|4293.3|4292.7|4294.05|4293.45|4291.05|4290.45|299
1643261530000|2022-01-27 05:32:10|4293.8|4293.2|4294.92|4294.32|4295.8|4295.2|4293.8|4293.2|170
1643261540000|2022-01-27 05:32:20|4294.42|4293.82|4294.92|4294.32|4295.05|4294.45|4292.8|4292.2|118
1643261550000|2022-01-27 05:32:30|4294.8|4294.2|4294.67|4294.07|4295.05|4294.45|4294.17|4293.57|99
1643261560000|2022-01-27 05:32:40|4294.55|4293.95|4294.3|4293.7|4294.92|4294.32|4293.8|4293.2|79
1643261570000|2022-01-27 05:32:50|4294.17|4293.57|4293.92|4293.32|4294.17|4293.57|4293.3|4292.7|76
1643261580000|2022-01-27 05:33:00|4293.67|4293.07|4294.3|4293.7|4294.3|4293.7|4293.3|4292.7|51
1643261590000|2022-01-27 05:33:10|4294.17|4293.57|4293.17|4292.57|4294.17|4293.57|4293.17|4292.57|40
1643261600000|2022-01-27 05:33:20|4292.8|4292.2|4294.55|4293.95|4294.67|4294.07|4292.8|4292.2|68
1643261610000|2022-01-27 05:33:30|4294.42|4293.82|4293.17|4292.57|4294.55|4293.95|4293.17|4292.57|30
1643261620000|2022-01-27 05:33:40|4293.3|4292.7|4293.3|4292.7|4293.3|4292.7|4293.3|4292.7|2
1643261630000|2022-01-27 05:33:50|4293.17|4292.57|4292.3|4291.7|4293.17|4292.57|4292.3|4291.7|42
1643261640000|2022-01-27 05:34:00|4292.17|4291.57|4292.42|4291.82|4292.55|4291.95|4292.05|4291.45|20
1643261650000|2022-01-27 05:34:10|4292.55|4291.95|4294.55|4293.95|4294.55|4293.95|4292.3|4291.7|62
1643261660000|2022-01-27 05:34:20|4294.42|4293.82|4294.3|4293.7|4294.55|4293.95|4293.92|4293.32|42
1643261670000|2022-01-27 05:34:30|4294.42|4293.82|4294.67|4294.07|4295.92|4295.32|4294.42|4293.82|179
1643261680000|2022-01-27 05:34:40|4294.42|4293.82|4294.05|4293.45|4294.8|4294.2|4294.05|4293.45|37
1643261690000|2022-01-27 05:34:50|4293.92|4293.32|4294.67|4294.07|4294.8|4294.2|4293.92|4293.32|60
1643261700000|2022-01-27 05:35:00|4294.8|4294.2|4296.3|4295.7|4296.55|4295.95|4294.67|4294.07|84
1643261710000|2022-01-27 05:35:10|4296.17|4295.57|4295.92|4295.32|4296.55|4295.95|4295.55|4294.95|78
1643261720000|2022-01-27 05:35:20|4296.05|4295.45|4295.92|4295.32|4296.3|4295.7|4295.42|4294.82|73
1643261730000|2022-01-27 05:35:30|4296.42|4295.82|4296.42|4295.82|4296.42|4295.82|4295.92|4295.32|35
1643261740000|2022-01-27 05:35:40|4296.55|4295.95|4296.17|4295.57|4296.67|4296.07|4295.8|4295.2|27
1643261750000|2022-01-27 05:35:50|4296.05|4295.45|4296.3|4295.7|4296.55|4295.95|4295.17|4294.57|97
1643261760000|2022-01-27 05:36:00|4296.67|4296.07|4297.05|4296.45|4297.17|4296.57|4296.17|4295.57|73
1643261770000|2022-01-27 05:36:10|4296.92|4296.32|4297.05|4296.45|4297.17|4296.57|4296.55|4295.95|57
1643261780000|2022-01-27 05:36:20|4296.92|4296.32|4296.05|4295.45|4296.92|4296.32|4296.05|4295.45|63
1643261790000|2022-01-27 05:36:30|4295.67|4295.07|4294.55|4293.95|4295.67|4295.07|4294.42|4293.82|91
1643261800000|2022-01-27 05:36:40|4294.67|4294.07|4294.05|4293.45|4294.67|4294.07|4294.05|4293.45|57
1643261810000|2022-01-27 05:36:50|4293.92|4293.32|4293.67|4293.07|4294.3|4293.7|4293.67|4293.07|45
1643261820000|2022-01-27 05:37:00|4293.92|4293.32|4294.55|4293.95|4294.92|4294.32|4293.8|4293.2|36
1643261830000|2022-01-27 05:37:10|4294.67|4294.07|4294.17|4293.57|4294.67|4294.07|4293.92|4293.32|47
1643261840000|2022-01-27 05:37:20|4293.92|4293.32|4294.17|4293.57|4294.17|4293.57|4293.67|4293.07|21
1643261850000|2022-01-27 05:37:30|4294.05|4293.45|4293.3|4292.7|4294.05|4293.45|4293.3|4292.7|19
1643261860000|2022-01-27 05:37:40|4293.67|4293.07|4293.92|4293.32|4293.92|4293.32|4293.3|4292.7|35
1643261870000|2022-01-27 05:37:50|4293.8|4293.2|4293.42|4292.82|4293.8|4293.2|4293.05|4292.45|52
1643261880000|2022-01-27 05:38:00|4293.3|4292.7|4293.42|4292.82|4293.8|4293.2|4293.3|4292.7|37
1643261890000|2022-01-27 05:38:10|4293.55|4292.95|4293.92|4293.32|4294.05|4293.45|4293.55|4292.95|17
1643261900000|2022-01-27 05:38:20|4293.67|4293.07|4294.42|4293.82|4294.42|4293.82|4293.67|4293.07|35
1643261910000|2022-01-27 05:38:30|4294.17|4293.57|4294.42|4293.82|4294.42|4293.82|4294.05|4293.45|31
1643261920000|2022-01-27 05:38:40|4294.67|4294.07|4296.05|4295.45|4296.42|4295.82|4294.67|4294.07|50
1643261930000|2022-01-27 05:38:50|4295.55|4294.95|4295.8|4295.2|4295.92|4295.32|4295.42|4294.82|39
1643261940000|2022-01-27 05:39:00|4296.42|4295.82|4296.67|4296.07|4297.05|4296.45|4296.17|4295.57|79
1643261950000|2022-01-27 05:39:10|4296.8|4296.2|4296.8|4296.2|4297.17|4296.57|4296.67|4296.07|37
1643261960000|2022-01-27 05:39:20|4296.67|4296.07|4296.3|4295.7|4296.67|4296.07|4296.05|4295.45|31
1643261970000|2022-01-27 05:39:30|4296.05|4295.45|4295.17|4294.57|4296.05|4295.45|4295.05|4294.45|21
1643261980000|2022-01-27 05:39:40|4294.8|4294.2|4295.17|4294.57|4295.55|4294.95|4294.67|4294.07|70
1643261990000|2022-01-27 05:39:50|4295.05|4294.45|4295.55|4294.95|4295.55|4294.95|4294.8|4294.2|8
1643262000000|2022-01-27 05:40:00|4295.92|4295.32|4295.3|4294.7|4296.3|4295.7|4295.3|4294.7|21
1643262010000|2022-01-27 05:40:10|4295.17|4294.57|4295.17|4294.57|4296.42|4295.82|4295.17|4294.57|21
1643262020000|2022-01-27 05:40:20|4294.92|4294.32|4294.42|4293.82|4294.92|4294.32|4294.42|4293.82|14
1643262030000|2022-01-27 05:40:30|4294.05|4293.45|4294.42|4293.82|4294.42|4293.82|4294.05|4293.45|27
1643262040000|2022-01-27 05:40:40|4294.3|4293.7|4294.42|4293.82|4295.05|4294.45|4294.05|4293.45|27
1643262050000|2022-01-27 05:40:50|4294.17|4293.57|4294.55|4293.95|4294.55|4293.95|4294.17|4293.57|20
1643262060000|2022-01-27 05:41:00|4294.42|4293.82|4294.92|4294.32|4295.05|4294.45|4294.42|4293.82|20
1643262070000|2022-01-27 05:41:10|4294.42|4293.82|4293.8|4293.2|4294.42|4293.82|4293.55|4292.95|66
1643262080000|2022-01-27 05:41:20|4293.67|4293.07|4293.17|4292.57|4293.8|4293.2|4293.17|4292.57|84
1643262090000|2022-01-27 05:41:30|4293.3|4292.7|4293.05|4292.45|4293.67|4293.07|4293.05|4292.45|21
1643262100000|2022-01-27 05:41:40|4292.92|4292.32|4292.8|4292.2|4293.05|4292.45|4292.55|4291.95|28
1643262110000|2022-01-27 05:41:50|4292.92|4292.32|4292.55|4291.95|4292.92|4292.32|4292.55|4291.95|25
1643262120000|2022-01-27 05:42:00|4292.67|4292.07|4292.67|4292.07|4293.05|4292.45|4292.55|4291.95|36
1643262130000|2022-01-27 05:42:10|4292.55|4291.95|4293.05|4292.45|4293.17|4292.57|4292.55|4291.95|13
1643262140000|2022-01-27 05:42:20|4292.8|4292.2|4293.17|4292.57|4293.17|4292.57|4292.42|4291.82|40
1643262160000|2022-01-27 05:42:40|4292.92|4292.32|4292.67|4292.07|4292.92|4292.32|4292.55|4291.95|16
1643262170000|2022-01-27 05:42:50|4292.8|4292.2|4292.92|4292.32|4293.17|4292.57|4292.8|4292.2|8
1643262180000|2022-01-27 05:43:00|4292.8|4292.2|4292.42|4291.82|4292.92|4292.32|4292.3|4291.7|6
1643262190000|2022-01-27 05:43:10|4292.3|4291.7|4292.3|4291.7|4292.42|4291.82|4292.05|4291.45|11
1643262200000|2022-01-27 05:43:20|4292.05|4291.45|4293.17|4292.57|4293.3|4292.7|4291.55|4290.95|81
1643262210000|2022-01-27 05:43:30|4293.05|4292.45|4293.17|4292.57|4293.17|4292.57|4292.8|4292.2|19
1643262220000|2022-01-27 05:43:40|4293.05|4292.45|4292.92|4292.32|4293.17|4292.57|4292.92|4292.32|13
1643262230000|2022-01-27 05:43:50|4293.05|4292.45|4292.8|4292.2|4293.05|4292.45|4292.8|4292.2|2
1643262240000|2022-01-27 05:44:00|4292.92|4292.32|4295.92|4295.32|4296.05|4295.45|4292.92|4292.32|152
1643262250000|2022-01-27 05:44:10|4296.05|4295.45|4296.05|4295.45|4296.42|4295.82|4295.55|4294.95|35
1643262260000|2022-01-27 05:44:20|4296.55|4295.95|4296.8|4296.2|4296.8|4296.2|4296.3|4295.7|31
1643262270000|2022-01-27 05:44:30|4296.55|4295.95|4297.42|4296.82|4297.55|4296.95|4296.3|4295.7|108
1643262280000|2022-01-27 05:44:40|4297.55|4296.95|4296.92|4296.32|4297.55|4296.95|4296.92|4296.32|54
1643262290000|2022-01-27 05:44:50|4296.8|4296.2|4296.55|4295.95|4296.8|4296.2|4296.55|4295.95|14
1643262300000|2022-01-27 05:45:00|4296.67|4296.07|4296.05|4295.45|4296.67|4296.07|4295.67|4295.07|35
1643262310000|2022-01-27 05:45:10|4296.42|4295.82|4295.92|4295.32|4296.42|4295.82|4295.8|4295.2|14
1643262320000|2022-01-27 05:45:20|4295.8|4295.2|4295.55|4294.95|4295.92|4295.32|4295.42|4294.82|28
1643262330000|2022-01-27 05:45:30|4295.42|4294.82|4295.55|4294.95|4295.8|4295.2|4295.42|4294.82|19
1643262340000|2022-01-27 05:45:40|4295.67|4295.07|4294.92|4294.32|4295.67|4295.07|4294.8|4294.2|37
1643262350000|2022-01-27 05:45:50|4294.8|4294.2|4294.3|4293.7|4294.8|4294.2|4294.3|4293.7|10
1643262360000|2022-01-27 05:46:00|4294.17|4293.57|4293.55|4292.95|4294.55|4293.95|4293.55|4292.95|38
1643262370000|2022-01-27 05:46:10|4293.42|4292.82|4293.42|4292.82|4293.42|4292.82|4292.67|4292.07|71
1643262380000|2022-01-27 05:46:20|4293.3|4292.7|4293.17|4292.57|4293.55|4292.95|4293.05|4292.45|26
1643262390000|2022-01-27 05:46:30|4293.3|4292.7|4294.8|4294.2|4294.92|4294.32|4293.3|4292.7|74
1643262400000|2022-01-27 05:46:40|4294.67|4294.07|4295.92|4295.32|4295.92|4295.32|4294.55|4293.95|42
1643262410000|2022-01-27 05:46:50|4296.05|4295.45|4295.17|4294.57|4296.05|4295.45|4295.05|4294.45|27
1643262420000|2022-01-27 05:47:00|4295.05|4294.45|4295.42|4294.82|4295.55|4294.95|4295.05|4294.45|6
1643262430000|2022-01-27 05:47:10|4295.3|4294.7|4296.42|4295.82|4296.42|4295.82|4294.92|4294.32|33
1643262440000|2022-01-27 05:47:20|4295.92|4295.32|4295.42|4294.82|4295.92|4295.32|4295.42|4294.82|50
1643262450000|2022-01-27 05:47:30|4295.55|4294.95|4295.17|4294.57|4295.55|4294.95|4295.17|4294.57|9
1643262460000|2022-01-27 05:47:40|4295.67|4295.07|4295.8|4295.2|4296.05|4295.45|4295.67|4295.07|44
1643262470000|2022-01-27 05:47:50|4295.3|4294.7|4296.05|4295.45|4296.05|4295.45|4295.3|4294.7|10
1643262480000|2022-01-27 05:48:00|4295.92|4295.32|4295.17|4294.57|4295.92|4295.32|4295.17|4294.57|24
1643262490000|2022-01-27 05:48:10|4295.3|4294.7|4295.67|4295.07|4295.8|4295.2|4295.3|4294.7|15
1643262500000|2022-01-27 05:48:20|4295.17|4294.57|4295.17|4294.57|4295.3|4294.7|4295.05|4294.45|11
1643262510000|2022-01-27 05:48:30|4295.05|4294.45|4295.3|4294.7|4295.3|4294.7|4295.05|4294.45|11
1643262520000|2022-01-27 05:48:40|4295.42|4294.82|4295.8|4295.2|4295.8|4295.2|4295.05|4294.45|10
1643262530000|2022-01-27 05:48:50|4295.92|4295.32|4295.8|4295.2|4296.05|4295.45|4295.8|4295.2|5
1643262540000|2022-01-27 05:49:00|4295.55|4294.95|4294.92|4294.32|4295.67|4295.07|4294.92|4294.32|15
1643262550000|2022-01-27 05:49:10|4295.05|4294.45|4295.42|4294.82|4295.42|4294.82|4295.05|4294.45|11
1643262560000|2022-01-27 05:49:20|4295.3|4294.7|4295.3|4294.7|4295.67|4295.07|4295.3|4294.7|19
1643262570000|2022-01-27 05:49:30|4295.17|4294.57|4294.42|4293.82|4295.17|4294.57|4294.42|4293.82|29
1643262580000|2022-01-27 05:49:40|4294.55|4293.95|4294.92|4294.32|4294.92|4294.32|4294.55|4293.95|8
1643262590000|2022-01-27 05:49:50|4295.17|4294.57|4295.67|4295.07|4295.67|4295.07|4294.8|4294.2|15
1643262600000|2022-01-27 05:50:00|4295.42|4294.82|4296.55|4295.95|4296.8|4296.2|4295.42|4294.82|65
1643262610000|2022-01-27 05:50:10|4296.42|4295.82|4295.67|4295.07|4296.55|4295.95|4295.67|4295.07|22
1643262620000|2022-01-27 05:50:20|4295.8|4295.2|4295.92|4295.32|4296.17|4295.57|4295.67|4295.07|10
1643262630000|2022-01-27 05:50:30|4295.8|4295.2|4295.8|4295.2|4296.3|4295.7|4295.67|4295.07|14
1643262640000|2022-01-27 05:50:40|4295.55|4294.95|4295.42|4294.82|4295.67|4295.07|4295.05|4294.45|44
1643262650000|2022-01-27 05:50:50|4295.3|4294.7|4295.3|4294.7|4295.42|4294.82|4295.3|4294.7|9
1643262660000|2022-01-27 05:51:00|4295.17|4294.57|4294.92|4294.32|4295.17|4294.57|4294.42|4293.82|27
1643262670000|2022-01-27 05:51:10|4294.67|4294.07|4295.05|4294.45|4295.17|4294.57|4294.55|4293.95|14
1643262680000|2022-01-27 05:51:20|4294.8|4294.2|4293.67|4293.07|4294.8|4294.2|4293.67|4293.07|83
1643262690000|2022-01-27 05:51:30|4293.8|4293.2|4292.17|4291.57|4293.8|4293.2|4292.05|4291.45|170
1643262700000|2022-01-27 05:51:40|4292.42|4291.82|4292.3|4291.7|4292.8|4292.2|4292.17|4291.57|30
1643262710000|2022-01-27 05:51:50|4292.17|4291.57|4292.17|4291.57|4292.8|4292.2|4292.05|4291.45|23
1643262720000|2022-01-27 05:52:00|4292.3|4291.7|4292.17|4291.57|4292.92|4292.32|4292.17|4291.57|51
1643262730000|2022-01-27 05:52:10|4292.3|4291.7|4292.3|4291.7|4292.55|4291.95|4292.3|4291.7|32
1643262740000|2022-01-27 05:52:20|4291.8|4291.2|4291.42|4290.82|4291.92|4291.32|4291.3|4290.7|49
1643262750000|2022-01-27 05:52:30|4291.3|4290.7|4291.92|4291.32|4291.92|4291.32|4291.05|4290.45|51
1643262760000|2022-01-27 05:52:40|4291.8|4291.2|4292.3|4291.7|4292.8|4292.2|4291.67|4291.07|71
1643262780000|2022-01-27 05:53:00|4291.8|4291.2|4290.8|4290.2|4291.92|4291.32|4290.8|4290.2|66
1643262790000|2022-01-27 05:53:10|4290.92|4290.32|4291.55|4290.95|4291.55|4290.95|4290.8|4290.2|17
1643262800000|2022-01-27 05:53:20|4291.8|4291.2|4291.67|4291.07|4292.05|4291.45|4291.67|4291.07|15
1643262810000|2022-01-27 05:53:30|4292.3|4291.7|4292.17|4291.57|4292.55|4291.95|4291.92|4291.32|22
1643262820000|2022-01-27 05:53:40|4292.05|4291.45|4292.55|4291.95|4292.55|4291.95|4291.8|4291.2|10
1643262830000|2022-01-27 05:53:50|4293.05|4292.45|4293.05|4292.45|4293.55|4292.95|4293.05|4292.45|37
1643262840000|2022-01-27 05:54:00|4292.8|4292.2|4292.92|4292.32|4293.3|4292.7|4292.8|4292.2|32
1643262850000|2022-01-27 05:54:10|4293.05|4292.45|4293.8|4293.2|4294.05|4293.45|4293.05|4292.45|65
1643262860000|2022-01-27 05:54:20|4293.92|4293.32|4293.55|4292.95|4293.92|4293.32|4293.42|4292.82|70
1643262870000|2022-01-27 05:54:30|4293.8|4293.2|4293.8|4293.2|4293.8|4293.2|4293.55|4292.95|68
1643262880000|2022-01-27 05:54:40|4293.55|4292.95|4293.17|4292.57|4293.55|4292.95|4292.8|4292.2|12
1643262890000|2022-01-27 05:54:50|4292.92|4292.32|4293.42|4292.82|4293.67|4293.07|4292.8|4292.2|9
1643262900000|2022-01-27 05:55:00|4293.3|4292.7|4292.92|4292.32|4293.3|4292.7|4292.8|4292.2|21
1643262910000|2022-01-27 05:55:10|4292.42|4291.82|4292.55|4291.95|4292.55|4291.95|4292.05|4291.45|18
1643262920000|2022-01-27 05:55:20|4292.17|4291.57|4292.3|4291.7|4292.42|4291.82|4292.05|4291.45|21
1643262930000|2022-01-27 05:55:30|4292.05|4291.45|4292.67|4292.07|4292.67|4292.07|4291.8|4291.2|16
1643262940000|2022-01-27 05:55:40|4292.8|4292.2|4293.17|4292.57|4293.3|4292.7|4292.67|4292.07|30
1643262950000|2022-01-27 05:55:50|4293.05|4292.45|4291.92|4291.32|4293.17|4292.57|4291.92|4291.32|13
1643262960000|2022-01-27 05:56:00|4291.8|4291.2|4292.42|4291.82|4292.8|4292.2|4291.3|4290.7|23
1643262970000|2022-01-27 05:56:10|4292.17|4291.57|4291.55|4290.95|4292.42|4291.82|4291.55|4290.95|49
1643262980000|2022-01-27 05:56:20|4291.8|4291.2|4291.8|4291.2|4292.17|4291.57|4291.8|4291.2|4
1643262990000|2022-01-27 05:56:30|4291.67|4291.07|4292.42|4291.82|4292.42|4291.82|4291.67|4291.07|6
1643263000000|2022-01-27 05:56:40|4291.92|4291.32|4292.67|4292.07|4292.67|4292.07|4291.92|4291.32|11
1643263010000|2022-01-27 05:56:50|4292.8|4292.2|4293.17|4292.57|4293.17|4292.57|4292.8|4292.2|8
1643263020000|2022-01-27 05:57:00|4293.05|4292.45|4292.92|4292.32|4293.55|4292.95|4292.8|4292.2|37
1643263030000|2022-01-27 05:57:10|4292.42|4291.82|4291.67|4291.07|4292.42|4291.82|4291.67|4291.07|14
1643263040000|2022-01-27 05:57:20|4291.8|4291.2|4291.55|4290.95|4291.92|4291.32|4291.3|4290.7|9
1643263050000|2022-01-27 05:57:30|4291.67|4291.07|4290.92|4290.32|4291.67|4291.07|4290.92|4290.32|12
1643263060000|2022-01-27 05:57:40|4291.3|4290.7|4291.8|4291.2|4291.8|4291.2|4291.3|4290.7|33
1643263070000|2022-01-27 05:57:50|4291.67|4291.07|4291.55|4290.95|4292.17|4291.57|4291.55|4290.95|16
1643263080000|2022-01-27 05:58:00|4291.67|4291.07|4291.8|4291.2|4292.17|4291.57|4291.67|4291.07|8
1643263090000|2022-01-27 05:58:10|4292.17|4291.57|4293.55|4292.95|4293.8|4293.2|4292.17|4291.57|63
1643263100000|2022-01-27 05:58:20|4293.67|4293.07|4293.17|4292.57|4293.8|4293.2|4293.17|4292.57|11
1643263110000|2022-01-27 05:58:30|4293.3|4292.7|4293.42|4292.82|4293.67|4293.07|4293.05|4292.45|17
1643263120000|2022-01-27 05:58:40|4293.55|4292.95|4294.3|4293.7|4294.3|4293.7|4293.42|4292.82|26
1643263130000|2022-01-27 05:58:50|4294.55|4293.95|4295.17|4294.57|4295.67|4295.07|4294.55|4293.95|87
1643263140000|2022-01-27 05:59:00|4294.92|4294.32|4293.92|4293.32|4294.92|4294.32|4293.92|4293.32|19
1643263150000|2022-01-27 05:59:10|4293.8|4293.2|4293.42|4292.82|4293.8|4293.2|4293.05|4292.45|17
1643263160000|2022-01-27 05:59:20|4293.55|4292.95|4295.42|4294.82|4295.67|4295.07|4293.42|4292.82|36
1643263170000|2022-01-27 05:59:30|4295.17|4294.57|4294.17|4293.57|4295.17|4294.57|4294.17|4293.57|33
1643263180000|2022-01-27 05:59:40|4294.05|4293.45|4293.67|4293.07|4294.92|4294.32|4293.55|4292.95|20
1643263190000|2022-01-27 05:59:50|4293.8|4293.2|4294.3|4293.7|4294.3|4293.7|4293.67|4293.07|24
1643263200000|2022-01-27 06:00:00|4293.05|4292.45|4292.67|4292.07|4293.05|4292.45|4292.17|4291.57|78
1643263210000|2022-01-27 06:00:10|4292.92|4292.32|4295.17|4294.57|4295.17|4294.57|4292.92|4292.32|39
1643263220000|2022-01-27 06:00:20|4295.3|4294.7|4296.55|4295.95|4297.17|4296.57|4295.3|4294.7|118
1643263230000|2022-01-27 06:00:30|4296.67|4296.07|4295.92|4295.32|4297.17|4296.57|4295.8|4295.2|90
1643263240000|2022-01-27 06:00:40|4295.55|4294.95|4294.67|4294.07|4295.55|4294.95|4294.17|4293.57|47
1643263250000|2022-01-27 06:00:50|4294.55|4293.95|4292.8|4292.2|4294.8|4294.2|4292.8|4292.2|44
1643263260000|2022-01-27 06:01:00|4292.92|4292.32|4293.67|4293.07|4293.67|4293.07|4292.3|4291.7|39
1643263270000|2022-01-27 06:01:10|4293.8|4293.2|4292.3|4291.7|4294.05|4293.45|4292.3|4291.7|48
1643263280000|2022-01-27 06:01:20|4292.05|4291.45|4291.42|4290.82|4292.55|4291.95|4291.3|4290.7|67
1643263290000|2022-01-27 06:01:30|4291.3|4290.7|4291.67|4291.07|4291.92|4291.32|4291.3|4290.7|28
1643263300000|2022-01-27 06:01:40|4291.8|4291.2|4292.3|4291.7|4292.3|4291.7|4291.42|4290.82|45
1643263310000|2022-01-27 06:01:50|4292.8|4292.2|4294.42|4293.82|4294.55|4293.95|4292.8|4292.2|90
1643263320000|2022-01-27 06:02:00|4294.55|4293.95|4295.17|4294.57|4295.17|4294.57|4294.05|4293.45|35
1643263330000|2022-01-27 06:02:10|4295.55|4294.95|4295.8|4295.2|4295.8|4295.2|4295.3|4294.7|41
1643263340000|2022-01-27 06:02:20|4296.05|4295.45|4297.42|4296.82|4297.42|4296.82|4296.05|4295.45|81
1643263350000|2022-01-27 06:02:30|4297.17|4296.57|4296.3|4295.7|4297.17|4296.57|4295.92|4295.32|106
1643263360000|2022-01-27 06:02:40|4296.55|4295.95|4296.42|4295.82|4297.05|4296.45|4296.3|4295.7|65
1643263370000|2022-01-27 06:02:50|4295.8|4295.2|4295.67|4295.07|4297.05|4296.45|4295.55|4294.95|68
1643263380000|2022-01-27 06:03:00|4295.8|4295.2|4296.55|4295.95|4296.55|4295.95|4295.67|4295.07|44
1643263390000|2022-01-27 06:03:10|4295.92|4295.32|4294.8|4294.2|4296.55|4295.95|4294.8|4294.2|31
1643263400000|2022-01-27 06:03:20|4294.55|4293.95|4294.17|4293.57|4294.55|4293.95|4294.05|4293.45|35
1643263410000|2022-01-27 06:03:30|4294.3|4293.7|4295.55|4294.95|4295.55|4294.95|4294.05|4293.45|41
1643263420000|2022-01-27 06:03:40|4295.42|4294.82|4294.42|4293.82|4295.42|4294.82|4294.42|4293.82|49
1643263430000|2022-01-27 06:03:50|4294.3|4293.7|4293.8|4293.2|4294.3|4293.7|4293.8|4293.2|40
1643263440000|2022-01-27 06:04:00|4294.05|4293.45|4293.67|4293.07|4294.67|4294.07|4293.55|4292.95|40
1643263450000|2022-01-27 06:04:10|4293.8|4293.2|4292.8|4292.2|4294.05|4293.45|4292.8|4292.2|58
1643263460000|2022-01-27 06:04:20|4293.05|4292.45|4292.67|4292.07|4293.05|4292.45|4292.42|4291.82|42
1643263470000|2022-01-27 06:04:30|4292.55|4291.95|4292.05|4291.45|4292.67|4292.07|4292.05|4291.45|21
1643263480000|2022-01-27 06:04:40|4291.92|4291.32|4292.67|4292.07|4292.67|4292.07|4291.8|4291.2|126
1643263490000|2022-01-27 06:04:50|4292.55|4291.95|4293.05|4292.45|4293.05|4292.45|4292.05|4291.45|31
1643263500000|2022-01-27 06:05:00|4292.8|4292.2|4292.92|4292.32|4293.3|4292.7|4292.55|4291.95|13
1643263510000|2022-01-27 06:05:10|4293.05|4292.45|4292.55|4291.95|4293.05|4292.45|4292.42|4291.82|50
1643263520000|2022-01-27 06:05:20|4292.3|4291.7|4292.3|4291.7|4292.55|4291.95|4292.3|4291.7|53
1643263530000|2022-01-27 06:05:30|4292.42|4291.82|4292.05|4291.45|4292.42|4291.82|4292.05|4291.45|37
1643263540000|2022-01-27 06:05:40|4291.8|4291.2|4290.8|4290.2|4291.8|4291.2|4290.8|4290.2|74
1643263550000|2022-01-27 06:05:50|4290.67|4290.07|4290.92|4290.32|4290.92|4290.32|4290.17|4289.57|51
1643263560000|2022-01-27 06:06:00|4290.8|4290.2|4292.17|4291.57|4292.3|4291.7|4290.8|4290.2|49
1643263570000|2022-01-27 06:06:10|4292.3|4291.7|4292.05|4291.45|4292.67|4292.07|4291.42|4290.82|31
1643263580000|2022-01-27 06:06:20|4291.92|4291.32|4291.8|4291.2|4291.92|4291.32|4291.67|4291.07|4
1643263590000|2022-01-27 06:06:30|4292.05|4291.45|4292.3|4291.7|4292.3|4291.7|4292.05|4291.45|4
1643263600000|2022-01-27 06:06:40|4292.55|4291.95|4291.55|4290.95|4292.55|4291.95|4291.3|4290.7|75
1643263610000|2022-01-27 06:06:50|4291.67|4291.07|4292.3|4291.7|4292.55|4291.95|4291.67|4291.07|15
1643263620000|2022-01-27 06:07:00|4292.42|4291.82|4293.42|4292.82|4294.05|4293.45|4292.42|4291.82|64
1643263630000|2022-01-27 06:07:10|4293.3|4292.7|4294.05|4293.45|4294.3|4293.7|4293.3|4292.7|18
1643263640000|2022-01-27 06:07:20|4294.55|4293.95|4293.92|4293.32|4294.92|4294.32|4293.92|4293.32|36
1643263650000|2022-01-27 06:07:30|4294.05|4293.45|4294.67|4294.07|4294.67|4294.07|4294.05|4293.45|28
1643263660000|2022-01-27 06:07:40|4294.42|4293.82|4292.42|4291.82|4294.42|4293.82|4292.17|4291.57|27
1643263670000|2022-01-27 06:07:50|4292.3|4291.7|4292.8|4292.2|4292.92|4292.32|4292.17|4291.57|38
1643263680000|2022-01-27 06:08:00|4292.92|4292.32|4294.42|4293.82|4294.42|4293.82|4292.92|4292.32|25
1643263690000|2022-01-27 06:08:10|4294.3|4293.7|4294.8|4294.2|4294.92|4294.32|4294.3|4293.7|9
1643263700000|2022-01-27 06:08:20|4294.55|4293.95|4295.55|4294.95|4295.55|4294.95|4294.55|4293.95|42
1643263710000|2022-01-27 06:08:30|4295.42|4294.82|4296.05|4295.45|4296.3|4295.7|4295.17|4294.57|52
1643263720000|2022-01-27 06:08:40|4295.92|4295.32|4295.67|4295.07|4295.92|4295.32|4295.55|4294.95|5
1643263730000|2022-01-27 06:08:50|4295.55|4294.95|4296.05|4295.45|4296.05|4295.45|4295.42|4294.82|23
1643263740000|2022-01-27 06:09:00|4295.67|4295.07|4298.05|4297.45|4298.3|4297.7|4295.67|4295.07|217
1643263750000|2022-01-27 06:09:10|4297.92|4297.32|4299.55|4298.95|4299.55|4298.95|4297.3|4296.7|253
1643263760000|2022-01-27 06:09:20|4299.3|4298.7|4298.55|4297.95|4299.42|4298.82|4298.55|4297.95|159
1643263770000|2022-01-27 06:09:30|4298.3|4297.7|4298.92|4298.32|4299.55|4298.95|4298.3|4297.7|98
1643263780000|2022-01-27 06:09:40|4299.05|4298.45|4299.67|4299.07|4299.67|4299.07|4298.8|4298.2|64
1643263790000|2022-01-27 06:09:50|4299.55|4298.95|4299.3|4298.7|4299.67|4299.07|4299.17|4298.57|57
1643263800000|2022-01-27 06:10:00|4299.92|4299.32|4301.8|4301.2|4302.3|4301.7|4299.8|4299.2|251
1643263810000|2022-01-27 06:10:10|4301.55|4300.95|4301.55|4300.95|4302.05|4301.45|4300.67|4300.07|147
1643263820000|2022-01-27 06:10:20|4301.67|4301.07|4301.42|4300.82|4302.05|4301.45|4300.92|4300.32|56
1643263830000|2022-01-27 06:10:30|4301.55|4300.95|4300.92|4300.32|4302.05|4301.45|4300.92|4300.32|61
1643263840000|2022-01-27 06:10:40|4300.55|4299.95|4300.8|4300.2|4300.8|4300.2|4300.05|4299.45|46
1643263850000|2022-01-27 06:10:50|4300.67|4300.07|4300.55|4299.95|4300.67|4300.07|4300.05|4299.45|34
1643263860000|2022-01-27 06:11:00|4301.55|4300.95|4303.42|4302.82|4303.67|4303.07|4301.42|4300.82|252
1643263870000|2022-01-27 06:11:10|4303.17|4302.57|4303.8|4303.2|4304.55|4303.95|4303.17|4302.57|92
1643263880000|2022-01-27 06:11:20|4303.92|4303.32|4304.55|4303.95|4304.55|4303.95|4303.67|4303.07|71
1643263890000|2022-01-27 06:11:30|4304.67|4304.07|4304.92|4304.32|4305.3|4304.7|4304.67|4304.07|46
1643263900000|2022-01-27 06:11:40|4304.8|4304.2|4304.42|4303.82|4304.92|4304.32|4303.55|4302.95|67
1643263910000|2022-01-27 06:11:50|4304.55|4303.95|4303.92|4303.32|4305.05|4304.45|4303.92|4303.32|57
1643263920000|2022-01-27 06:12:00|4304.05|4303.45|4304.67|4304.07|4305.3|4304.7|4303.8|4303.2|46
1643263930000|2022-01-27 06:12:10|4304.55|4303.95|4304.3|4303.7|4304.67|4304.07|4303.42|4302.82|64
1643263940000|2022-01-27 06:12:20|4304.42|4303.82|4304.3|4303.7|4305.05|4304.45|4303.67|4303.07|37
1643263950000|2022-01-27 06:12:30|4304.17|4303.57|4304.92|4304.32|4304.92|4304.32|4304.17|4303.57|20
1643263960000|2022-01-27 06:12:40|4304.55|4303.95|4304.55|4303.95|4304.8|4304.2|4304.55|4303.95|23
1643263970000|2022-01-27 06:12:50|4304.67|4304.07|4303.67|4303.07|4304.67|4304.07|4303.67|4303.07|39
1643263980000|2022-01-27 06:13:00|4303.55|4302.95|4302.92|4302.32|4304.17|4303.57|4302.92|4302.32|33
1643263990000|2022-01-27 06:13:10|4302.8|4302.2|4302.55|4301.95|4302.92|4302.32|4302.05|4301.45|38
1643264000000|2022-01-27 06:13:20|4303.42|4302.82|4302.92|4302.32|4303.55|4302.95|4302.67|4302.07|20
1643264010000|2022-01-27 06:13:30|4302.8|4302.2|4301.8|4301.2|4302.92|4302.32|4301.8|4301.2|48
1643264020000|2022-01-27 06:13:40|4301.67|4301.07|4301.8|4301.2|4302.05|4301.45|4301.3|4300.7|201
1643264030000|2022-01-27 06:13:50|4301.92|4301.32|4302.05|4301.45|4302.17|4301.57|4301.42|4300.82|25
1643264040000|2022-01-27 06:14:00|4301.67|4301.07|4302.3|4301.7|4303.17|4302.57|4301.17|4300.57|77
1643264050000|2022-01-27 06:14:10|4302.42|4301.82|4301.17|4300.57|4302.42|4301.82|4301.17|4300.57|77
1643264060000|2022-01-27 06:14:20|4301.05|4300.45|4301.17|4300.57|4301.67|4301.07|4300.92|4300.32|25
1643264070000|2022-01-27 06:14:30|4300.92|4300.32|4301.17|4300.57|4301.42|4300.82|4300.92|4300.32|23
1643264080000|2022-01-27 06:14:40|4302.05|4301.45|4301.55|4300.95|4302.05|4301.45|4301.55|4300.95|26
1643264090000|2022-01-27 06:14:50|4301.3|4300.7|4302.3|4301.7|4302.42|4301.82|4301.17|4300.57|44
1643264100000|2022-01-27 06:15:00|4302.67|4302.07|4301.92|4301.32|4302.8|4302.2|4301.92|4301.32|30
1643264110000|2022-01-27 06:15:10|4302.05|4301.45|4301.67|4301.07|4302.55|4301.95|4301.3|4300.7|51
1643264120000|2022-01-27 06:15:20|4302.05|4301.45|4301.3|4300.7|4302.3|4301.7|4301.3|4300.7|19
1643264130000|2022-01-27 06:15:30|4300.8|4300.2|4300.67|4300.07|4301.05|4300.45|4300.3|4299.7|74
1643264140000|2022-01-27 06:15:40|4300.42|4299.82|4300.55|4299.95|4300.8|4300.2|4300.42|4299.82|30
1643264150000|2022-01-27 06:15:50|4300.67|4300.07|4300.42|4299.82|4300.67|4300.07|4300.05|4299.45|27
1643264160000|2022-01-27 06:16:00|4300.55|4299.95|4300.17|4299.57|4300.67|4300.07|4299.92|4299.32|76
1643264170000|2022-01-27 06:16:10|4300.3|4299.7|4300.8|4300.2|4300.8|4300.2|4300.05|4299.45|38
1643264180000|2022-01-27 06:16:20|4300.55|4299.95|4300.42|4299.82|4300.8|4300.2|4300.17|4299.57|26
1643264190000|2022-01-27 06:16:30|4300.17|4299.57|4300.67|4300.07|4300.8|4300.2|4300.17|4299.57|7
1643264200000|2022-01-27 06:16:40|4300.8|4300.2|4300.05|4299.45|4300.8|4300.2|4299.92|4299.32|20
1643264210000|2022-01-27 06:16:50|4299.42|4298.82|4297.42|4296.82|4299.42|4298.82|4297.42|4296.82|333
1643264220000|2022-01-27 06:17:00|4297.55|4296.95|4298.05|4297.45|4298.3|4297.7|4297.42|4296.82|62
1643264230000|2022-01-27 06:17:10|4297.92|4297.32|4297.42|4296.82|4298.55|4297.95|4297.3|4296.7|56
1643264240000|2022-01-27 06:17:20|4297.67|4297.07|4298.05|4297.45|4298.05|4297.45|4297.55|4296.95|10
1643264250000|2022-01-27 06:17:30|4298.17|4297.57|4297.3|4296.7|4298.17|4297.57|4297.3|4296.7|58
1643264260000|2022-01-27 06:17:40|4297.42|4296.82|4297.3|4296.7|4297.55|4296.95|4297.3|4296.7|10
1643264270000|2022-01-27 06:17:50|4296.67|4296.07|4298.05|4297.45|4298.05|4297.45|4296.55|4295.95|64
1643264280000|2022-01-27 06:18:00|4298.3|4297.7|4298.8|4298.2|4298.8|4298.2|4298.05|4297.45|36
1643264290000|2022-01-27 06:18:10|4298.92|4298.32|4298.8|4298.2|4298.92|4298.32|4298.42|4297.82|8
1643264300000|2022-01-27 06:18:20|4299.17|4298.57|4298.17|4297.57|4299.3|4298.7|4297.92|4297.32|53
1643264310000|2022-01-27 06:18:30|4298.3|4297.7|4297.67|4297.07|4298.55|4297.95|4297.55|4296.95|40
1643264320000|2022-01-27 06:18:40|4297.55|4296.95|4297.17|4296.57|4297.67|4297.07|4297.17|4296.57|10
1643264330000|2022-01-27 06:18:50|4297.05|4296.45|4298.42|4297.82|4298.55|4297.95|4297.05|4296.45|19
1643264340000|2022-01-27 06:19:00|4298.67|4298.07|4298.92|4298.32|4299.05|4298.45|4298.67|4298.07|10
1643264350000|2022-01-27 06:19:10|4299.05|4298.45|4298.67|4298.07|4299.42|4298.82|4298.55|4297.95|76
1643264360000|2022-01-27 06:19:20|4298.55|4297.95|4298.17|4297.57|4298.67|4298.07|4298.05|4297.45|27
1643264370000|2022-01-27 06:19:30|4298.05|4297.45|4297.42|4296.82|4298.05|4297.45|4297.42|4296.82|30
1643264380000|2022-01-27 06:19:40|4297.55|4296.95|4297.42|4296.82|4297.55|4296.95|4297.42|4296.82|4
1643264390000|2022-01-27 06:19:50|4297.55|4296.95|4297.55|4296.95|4297.67|4297.07|4297.55|4296.95|8
1643264400000|2022-01-27 06:20:00|4297.3|4296.7|4298.3|4297.7|4298.3|4297.7|4297.3|4296.7|61
1643264410000|2022-01-27 06:20:10|4298.55|4297.95|4298.05|4297.45|4298.55|4297.95|4298.05|4297.45|39
1643264420000|2022-01-27 06:20:20|4298.67|4298.07|4298.42|4297.82|4298.67|4298.07|4298.42|4297.82|8
1643264430000|2022-01-27 06:20:30|4298.67|4298.07|4297.92|4297.32|4299.3|4298.7|4297.92|4297.32|23
1643264440000|2022-01-27 06:20:40|4297.55|4296.95|4296.42|4295.82|4297.67|4297.07|4295.55|4294.95|78
1643264450000|2022-01-27 06:20:50|4296.17|4295.57|4297.3|4296.7|4297.3|4296.7|4295.92|4295.32|54
1643264460000|2022-01-27 06:21:00|4297.05|4296.45|4296.8|4296.2|4297.92|4297.32|4296.8|4296.2|24
1643264470000|2022-01-27 06:21:10|4296.67|4296.07|4297.42|4296.82|4297.67|4297.07|4296.67|4296.07|5
1643264480000|2022-01-27 06:21:20|4297.55|4296.95|4296.17|4295.57|4297.8|4297.2|4296.17|4295.57|14
1643264490000|2022-01-27 06:21:30|4296.3|4295.7|4296.67|4296.07|4296.67|4296.07|4296.3|4295.7|33
1643264500000|2022-01-27 06:21:40|4296.42|4295.82|4297.8|4297.2|4297.8|4297.2|4296.42|4295.82|22
1643264510000|2022-01-27 06:21:50|4297.67|4297.07|4297.92|4297.32|4298.17|4297.57|4297.67|4297.07|13
1643264520000|2022-01-27 06:22:00|4298.05|4297.45|4297.55|4296.95|4298.3|4297.7|4297.05|4296.45|81
1643264530000|2022-01-27 06:22:10|4297.42|4296.82|4297.3|4296.7|4297.42|4296.82|4297.05|4296.45|14
1643264540000|2022-01-27 06:22:20|4297.17|4296.57|4296.55|4295.95|4297.17|4296.57|4296.42|4295.82|9
1643264550000|2022-01-27 06:22:30|4296.67|4296.07|4297.17|4296.57|4297.17|4296.57|4296.67|4296.07|13
1643264560000|2022-01-27 06:22:40|4297.3|4296.7|4297.42|4296.82|4297.8|4297.2|4296.67|4296.07|35
1643264570000|2022-01-27 06:22:50|4297.17|4296.57|4297.17|4296.57|4297.17|4296.57|4297.17|4296.57|10
1643264580000|2022-01-27 06:23:00|4297.42|4296.82|4296.92|4296.32|4297.55|4296.95|4296.92|4296.32|22
1643264590000|2022-01-27 06:23:10|4296.8|4296.2|4296.17|4295.57|4296.8|4296.2|4296.17|4295.57|11
1643264600000|2022-01-27 06:23:20|4296.67|4296.07|4295.42|4294.82|4296.67|4296.07|4295.05|4294.45|66
1643264610000|2022-01-27 06:23:30|4295.55|4294.95|4295.55|4294.95|4295.67|4295.07|4295.17|4294.57|47
1643264620000|2022-01-27 06:23:40|4295.3|4294.7|4294.3|4293.7|4295.3|4294.7|4294.3|4293.7|44
1643264630000|2022-01-27 06:23:50|4294.17|4293.57|4294.42|4293.82|4295.05|4294.45|4294.17|4293.57|63
1643264640000|2022-01-27 06:24:00|4294.55|4293.95|4294.42|4293.82|4294.8|4294.2|4293.67|4293.07|62
1643264650000|2022-01-27 06:24:10|4294.55|4293.95|4294.92|4294.32|4295.05|4294.45|4294.42|4293.82|35
1643264660000|2022-01-27 06:24:20|4295.05|4294.45|4294.55|4293.95|4295.92|4295.32|4294.55|4293.95|49
1643264670000|2022-01-27 06:24:30|4294.42|4293.82|4293.8|4293.2|4294.42|4293.82|4293.67|4293.07|68
1643264680000|2022-01-27 06:24:40|4293.67|4293.07|4293.67|4293.07|4293.8|4293.2|4293.67|4293.07|17
1643264690000|2022-01-27 06:24:50|4293.55|4292.95|4293.05|4292.45|4293.67|4293.07|4292.55|4291.95|59
1643264700000|2022-01-27 06:25:00|4292.8|4292.2|4293.05|4292.45|4293.3|4292.7|4292.8|4292.2|83
1643264710000|2022-01-27 06:25:10|4293.3|4292.7|4292.55|4291.95|4293.67|4293.07|4292.55|4291.95|49
1643264720000|2022-01-27 06:25:20|4292.05|4291.45|4291.92|4291.32|4292.05|4291.45|4291.3|4290.7|167
1643264730000|2022-01-27 06:25:30|4292.05|4291.45|4292.3|4291.7|4292.42|4291.82|4292.05|4291.45|32
1643264740000|2022-01-27 06:25:40|4292.17|4291.57|4291.55|4290.95|4292.55|4291.95|4291.55|4290.95|41
1643264750000|2022-01-27 06:25:50|4291.42|4290.82|4291.05|4290.45|4291.42|4290.82|4290.8|4290.2|68
1643264760000|2022-01-27 06:26:00|4291.3|4290.7|4292.17|4291.57|4292.3|4291.7|4291.3|4290.7|33
1643264770000|2022-01-27 06:26:10|4292.05|4291.45|4292.17|4291.57|4292.55|4291.95|4292.05|4291.45|63
1643264780000|2022-01-27 06:26:20|4292.05|4291.45|4291.55|4290.95|4292.05|4291.45|4290.67|4290.07|38
1643264790000|2022-01-27 06:26:30|4291.3|4290.7|4290.55|4289.95|4291.3|4290.7|4290.55|4289.95|33
1643264800000|2022-01-27 06:26:40|4291.17|4290.57|4290.55|4289.95|4291.17|4290.57|4290.55|4289.95|81
1643264810000|2022-01-27 06:26:50|4290.67|4290.07|4290.42|4289.82|4291.3|4290.7|4290.3|4289.7|46
1643264820000|2022-01-27 06:27:00|4290.3|4289.7|4289.17|4288.57|4290.42|4289.82|4289.17|4288.57|43
1643264830000|2022-01-27 06:27:10|4289.05|4288.45|4289.92|4289.32|4289.92|4289.32|4288.3|4287.7|135
1643264840000|2022-01-27 06:27:20|4289.8|4289.2|4291.3|4290.7|4291.3|4290.7|4289.05|4288.45|54
1643264850000|2022-01-27 06:27:30|4291.42|4290.82|4292.17|4291.57|4292.17|4291.57|4290.8|4290.2|40
1643264860000|2022-01-27 06:27:40|4291.92|4291.32|4291.92|4291.32|4292.3|4291.7|4291.8|4291.2|35
1643264870000|2022-01-27 06:27:50|4292.05|4291.45|4292.05|4291.45|4292.42|4291.82|4291.67|4291.07|37
1643264880000|2022-01-27 06:28:00|4291.92|4291.32|4293.05|4292.45|4294.17|4293.57|4291.8|4291.2|64
1643264890000|2022-01-27 06:28:10|4293.3|4292.7|4292.8|4292.2|4293.92|4293.32|4292.8|4292.2|70
1643264900000|2022-01-27 06:28:20|4293.05|4292.45|4293.3|4292.7|4293.3|4292.7|4292.67|4292.07|20
1643264910000|2022-01-27 06:28:30|4293.8|4293.2|4294.42|4293.82|4294.55|4293.95|4293.67|4293.07|83
1643264920000|2022-01-27 06:28:40|4294.55|4293.95|4294.42|4293.82|4295.05|4294.45|4294.3|4293.7|80
1643264930000|2022-01-27 06:28:50|4294.3|4293.7|4293.17|4292.57|4294.3|4293.7|4292.92|4292.32|42
1643264940000|2022-01-27 06:29:00|4293.42|4292.82|4291.8|4291.2|4294.05|4293.45|4291.8|4291.2|61
1643264950000|2022-01-27 06:29:10|4291.92|4291.32|4291.67|4291.07|4291.92|4291.32|4290.92|4290.32|29
1643264960000|2022-01-27 06:29:20|4291.55|4290.95|4290.05|4289.45|4291.8|4291.2|4289.92|4289.32|79
1643264970000|2022-01-27 06:29:30|4290.17|4289.57|4290.55|4289.95|4291.05|4290.45|4289.67|4289.07|77
1643264980000|2022-01-27 06:29:40|4290.42|4289.82|4290.55|4289.95|4290.8|4290.2|4290.17|4289.57|26
1643264990000|2022-01-27 06:29:50|4290.67|4290.07|4289.92|4289.32|4290.67|4290.07|4289.55|4288.95|53
1643265000000|2022-01-27 06:30:00|4289.3|4288.7|4288.3|4287.7|4289.42|4288.82|4288.3|4287.7|43
1643265010000|2022-01-27 06:30:10|4287.92|4287.32|4288.92|4288.32|4289.17|4288.57|4287.8|4287.2|110
1643265020000|2022-01-27 06:30:20|4289.17|4288.57|4288.42|4287.82|4290.05|4289.45|4288.42|4287.82|40
1643265030000|2022-01-27 06:30:30|4287.92|4287.32|4286.92|4286.32|4288.05|4287.45|4286.3|4285.7|144
1643265040000|2022-01-27 06:30:40|4287.05|4286.45|4286.42|4285.82|4287.92|4287.32|4286.3|4285.7|141
1643265050000|2022-01-27 06:30:50|4286.67|4286.07|4286.92|4286.32|4287.3|4286.7|4286.05|4285.45|80
1643265060000|2022-01-27 06:31:00|4286.8|4286.2|4286.67|4286.07|4286.8|4286.2|4285.92|4285.32|54
1643265070000|2022-01-27 06:31:10|4286.55|4285.95|4287.17|4286.57|4287.17|4286.57|4286.55|4285.95|39
1643265080000|2022-01-27 06:31:20|4286.67|4286.07|4287.05|4286.45|4287.05|4286.45|4286.55|4285.95|12
1643265090000|2022-01-27 06:31:30|4286.17|4285.57|4285.3|4284.7|4286.67|4286.07|4285.3|4284.7|81
1643265100000|2022-01-27 06:31:40|4285.42|4284.82|4284.8|4284.2|4285.8|4285.2|4284.8|4284.2|70
1643265110000|2022-01-27 06:31:50|4284.92|4284.32|4286.55|4285.95|4286.55|4285.95|4284.92|4284.32|59
1643265120000|2022-01-27 06:32:00|4286.42|4285.82|4286.42|4285.82|4286.92|4286.32|4286.17|4285.57|24
1643265130000|2022-01-27 06:32:10|4286.55|4285.95|4287.67|4287.07|4287.67|4287.07|4286.55|4285.95|96
1643265140000|2022-01-27 06:32:20|4287.8|4287.2|4287.05|4286.45|4288.05|4287.45|4286.8|4286.2|134
1643265150000|2022-01-27 06:32:30|4287.42|4286.82|4286.92|4286.32|4288.3|4287.7|4286.8|4286.2|80
1643265160000|2022-01-27 06:32:40|4287.17|4286.57|4286.8|4286.2|4287.3|4286.7|4286.55|4285.95|37
1643265170000|2022-01-27 06:32:50|4287.05|4286.45|4288.05|4287.45|4288.05|4287.45|4287.05|4286.45|27
1643265180000|2022-01-27 06:33:00|4288.17|4287.57|4288.8|4288.2|4288.92|4288.32|4288.17|4287.57|52
1643265190000|2022-01-27 06:33:10|4288.92|4288.32|4289.3|4288.7|4289.8|4289.2|4288.8|4288.2|85
1643265200000|2022-01-27 06:33:20|4289.42|4288.82|4289.67|4289.07|4289.8|4289.2|4289.42|4288.82|32
1643265210000|2022-01-27 06:33:30|4289.8|4289.2|4289.92|4289.32|4289.92|4289.32|4289.8|4289.2|9
1643265220000|2022-01-27 06:33:40|4290.05|4289.45|4290.17|4289.57|4290.42|4289.82|4290.05|4289.45|16
1643265230000|2022-01-27 06:33:50|4290.3|4289.7|4289.42|4288.82|4290.3|4289.7|4289.3|4288.7|51
1643265240000|2022-01-27 06:34:00|4289.55|4288.95|4289.8|4289.2|4290.05|4289.45|4289.17|4288.57|65
1643265250000|2022-01-27 06:34:10|4289.67|4289.07|4289.42|4288.82|4289.67|4289.07|4289.42|4288.82|9
1643265260000|2022-01-27 06:34:20|4289.55|4288.95|4288.3|4287.7|4289.55|4288.95|4288.3|4287.7|35
1643265270000|2022-01-27 06:34:30|4288.42|4287.82|4287.17|4286.57|4288.67|4288.07|4287.17|4286.57|34
1643265280000|2022-01-27 06:34:40|4287.3|4286.7|4286.55|4285.95|4287.42|4286.82|4286.3|4285.7|62
1643265290000|2022-01-27 06:34:50|4286.67|4286.07|4286.17|4285.57|4287.17|4286.57|4286.05|4285.45|30
1643265300000|2022-01-27 06:35:00|4286.3|4285.7|4284.55|4283.95|4286.55|4285.95|4284.55|4283.95|119
1643265310000|2022-01-27 06:35:10|4283.92|4283.32|4284.92|4284.32|4285.05|4284.45|4283.92|4283.32|105
1643265320000|2022-01-27 06:35:20|4284.67|4284.07|4284.67|4284.07|4284.67|4284.07|4283.92|4283.32|53
1643265330000|2022-01-27 06:35:30|4284.55|4283.95|4284.05|4283.45|4284.55|4283.95|4284.05|4283.45|53
1643265340000|2022-01-27 06:35:40|4284.17|4283.57|4285.17|4284.57|4285.17|4284.57|4284.05|4283.45|15
1643265350000|2022-01-27 06:35:50|4285.3|4284.7|4287.55|4286.95|4287.55|4286.95|4285.3|4284.7|40
1643265360000|2022-01-27 06:36:00|4287.8|4287.2|4287.8|4287.2|4288.05|4287.45|4287.67|4287.07|25
1643265370000|2022-01-27 06:36:10|4287.67|4287.07|4288.42|4287.82|4288.42|4287.82|4287.67|4287.07|35
1643265380000|2022-01-27 06:36:20|4288.55|4287.95|4289.17|4288.57|4289.17|4288.57|4288.05|4287.45|102
1643265390000|2022-01-27 06:36:30|4289.3|4288.7|4289.92|4289.32|4290.17|4289.57|4289.3|4288.7|45
1643265400000|2022-01-27 06:36:40|4289.8|4289.2|4290.05|4289.45|4290.05|4289.45|4289.8|4289.2|12
1643265410000|2022-01-27 06:36:50|4289.8|4289.2|4289.42|4288.82|4290.05|4289.45|4289.42|4288.82|26
1643265420000|2022-01-27 06:37:00|4289.67|4289.07|4290.42|4289.82|4290.55|4289.95|4289.67|4289.07|36
1643265430000|2022-01-27 06:37:10|4290.3|4289.7|4290.8|4290.2|4290.8|4290.2|4290.17|4289.57|25
1643265440000|2022-01-27 06:37:20|4290.42|4289.82|4290.55|4289.95|4290.8|4290.2|4290.05|4289.45|39
1643265450000|2022-01-27 06:37:30|4290.67|4290.07|4290.42|4289.82|4290.67|4290.07|4290.42|4289.82|3
1643265460000|2022-01-27 06:37:40|4290.55|4289.95|4290.42|4289.82|4290.67|4290.07|4290.42|4289.82|15
1643265470000|2022-01-27 06:37:50|4290.8|4290.2|4290.55|4289.95|4290.8|4290.2|4290.55|4289.95|14
1643265480000|2022-01-27 06:38:00|4290.42|4289.82|4290.42|4289.82|4290.42|4289.82|4290.42|4289.82|5
1643265490000|2022-01-27 06:38:10|4290.55|4289.95|4290.17|4289.57|4290.55|4289.95|4290.05|4289.45|13
1643265500000|2022-01-27 06:38:20|4290.05|4289.45|4290.17|4289.57|4290.17|4289.57|4289.17|4288.57|39
1643265510000|2022-01-27 06:38:30|4290.3|4289.7|4290.3|4289.7|4290.42|4289.82|4289.8|4289.2|13
1643265520000|2022-01-27 06:38:40|4289.92|4289.32|4289.67|4289.07|4289.92|4289.32|4289.67|4289.07|32
1643265530000|2022-01-27 06:38:50|4289.8|4289.2|4289.92|4289.32|4289.92|4289.32|4289.8|4289.2|5
1643265540000|2022-01-27 06:39:00|4289.8|4289.2|4289.05|4288.45|4289.92|4289.32|4289.05|4288.45|29
1643265550000|2022-01-27 06:39:10|4289.17|4288.57|4287.8|4287.2|4289.17|4288.57|4287.8|4287.2|74
1643265560000|2022-01-27 06:39:20|4287.67|4287.07|4288.42|4287.82|4288.67|4288.07|4287.67|4287.07|60
1643265570000|2022-01-27 06:39:30|4288.55|4287.95|4287.92|4287.32|4288.55|4287.95|4287.55|4286.95|24
1643265580000|2022-01-27 06:39:40|4288.05|4287.45|4287.67|4287.07|4288.05|4287.45|4287.67|4287.07|23
1643265590000|2022-01-27 06:39:50|4287.8|4287.2|4287.3|4286.7|4287.8|4287.2|4287.3|4286.7|10
1643265600000|2022-01-27 06:40:00|4286.55|4285.95|4286.67|4286.07|4286.8|4286.2|4286.17|4285.57|80
1643265610000|2022-01-27 06:40:10|4286.8|4286.2|4288.55|4287.95|4288.55|4287.95|4286.8|4286.2|26
1643265620000|2022-01-27 06:40:20|4288.8|4288.2|4288.17|4287.57|4288.92|4288.32|4288.05|4287.45|27
1643265630000|2022-01-27 06:40:30|4288.55|4287.95|4288.67|4288.07|4289.67|4289.07|4288.55|4287.95|27
1643265640000|2022-01-27 06:40:40|4288.8|4288.2|4289.17|4288.57|4289.17|4288.57|4288.67|4288.07|45
1643265650000|2022-01-27 06:40:50|4289.3|4288.7|4288.3|4287.7|4289.67|4289.07|4288.17|4287.57|35
1643265660000|2022-01-27 06:41:00|4288.42|4287.82|4289.67|4289.07|4289.67|4289.07|4288.42|4287.82|25
1643265670000|2022-01-27 06:41:10|4289.8|4289.2|4289.3|4288.7|4289.8|4289.2|4289.3|4288.7|4
1643265680000|2022-01-27 06:41:20|4289.17|4288.57|4287.8|4287.2|4289.67|4289.07|4287.8|4287.2|95
1643265690000|2022-01-27 06:41:30|4287.42|4286.82|4288.17|4287.57|4288.17|4287.57|4287.42|4286.82|21
1643265700000|2022-01-27 06:41:40|4288.3|4287.7|4289.42|4288.82|4289.42|4288.82|4288.3|4287.7|20
1643265710000|2022-01-27 06:41:50|4289.3|4288.7|4289.17|4288.57|4289.3|4288.7|4288.8|4288.2|25
1643265720000|2022-01-27 06:42:00|4289.3|4288.7|4288.42|4287.82|4289.8|4289.2|4288.42|4287.82|21
1643265730000|2022-01-27 06:42:10|4288.3|4287.7|4288.55|4287.95|4288.92|4288.32|4288.3|4287.7|5
1643265740000|2022-01-27 06:42:20|4288.92|4288.32|4288.42|4287.82|4288.92|4288.32|4288.42|4287.82|16
1643265750000|2022-01-27 06:42:30|4288.55|4287.95|4288.8|4288.2|4288.8|4288.2|4288.55|4287.95|5
1643265760000|2022-01-27 06:42:40|4289.05|4288.45|4288.05|4287.45|4289.05|4288.45|4287.92|4287.32|17
1643265770000|2022-01-27 06:42:50|4288.3|4287.7|4287.42|4286.82|4288.3|4287.7|4287.42|4286.82|24
1643265780000|2022-01-27 06:43:00|4287.55|4286.95|4287.42|4286.82|4287.55|4286.95|4287.42|4286.82|14
1643265790000|2022-01-27 06:43:10|4287.55|4286.95|4287.42|4286.82|4287.8|4287.2|4287.3|4286.7|13
1643265800000|2022-01-27 06:43:20|4287.17|4286.57|4287.92|4287.32|4287.92|4287.32|4287.05|4286.45|24
1643265810000|2022-01-27 06:43:30|4287.67|4287.07|4287.8|4287.2|4287.8|4287.2|4287.55|4286.95|23
1643265820000|2022-01-27 06:43:40|4287.55|4286.95|4287.55|4286.95|4287.55|4286.95|4287.3|4286.7|11
1643265830000|2022-01-27 06:43:50|4287.42|4286.82|4287.92|4287.32|4287.92|4287.32|4287.3|4286.7|7
1643265840000|2022-01-27 06:44:00|4288.05|4287.45|4288.55|4287.95|4288.67|4288.07|4288.05|4287.45|14
1643265850000|2022-01-27 06:44:10|4288.3|4287.7|4288.3|4287.7|4288.3|4287.7|4288.3|4287.7|1
1643265860000|2022-01-27 06:44:20|4287.55|4286.95|4286.67|4286.07|4287.55|4286.95|4286.67|4286.07|37
1643265870000|2022-01-27 06:44:30|4286.55|4285.95|4285.05|4284.45|4286.55|4285.95|4284.55|4283.95|63
1643265880000|2022-01-27 06:44:40|4285.17|4284.57|4286.42|4285.82|4286.42|4285.82|4285.17|4284.57|9
1643265890000|2022-01-27 06:44:50|4286.17|4285.57|4286.67|4286.07|4287.3|4286.7|4286.17|4285.57|28
1643265900000|2022-01-27 06:45:00|4287.05|4286.45|4286.3|4285.7|4287.05|4286.45|4286.17|4285.57|24
1643265910000|2022-01-27 06:45:10|4286.42|4285.82|4284.55|4283.95|4286.42|4285.82|4284.05|4283.45|123
1643265920000|2022-01-27 06:45:20|4284.17|4283.57|4282.67|4282.07|4284.17|4283.57|4282.67|4282.07|229
1643265930000|2022-01-27 06:45:30|4282.55|4281.95|4281.92|4281.32|4282.67|4282.07|4281.55|4280.95|74
1643265940000|2022-01-27 06:45:40|4282.42|4281.82|4281.92|4281.32|4282.42|4281.82|4281.67|4281.07|55
1643265950000|2022-01-27 06:45:50|4282.05|4281.45|4281.67|4281.07|4282.42|4281.82|4281.55|4280.95|34
1643265960000|2022-01-27 06:46:00|4281.55|4280.95|4282.05|4281.45|4282.3|4281.7|4281.42|4280.82|114
1643265970000|2022-01-27 06:46:10|4282.17|4281.57|4282.42|4281.82|4283.05|4282.45|4282.17|4281.57|31
1643265980000|2022-01-27 06:46:20|4282.17|4281.57|4282.17|4281.57|4282.42|4281.82|4282.17|4281.57|38
1643265990000|2022-01-27 06:46:30|4282.3|4281.7|4281.05|4280.45|4282.67|4282.07|4281.05|4280.45|120
1643266000000|2022-01-27 06:46:40|4280.92|4280.32|4280.55|4279.95|4281.3|4280.7|4280.55|4279.95|58
1643266010000|2022-01-27 06:46:50|4280.8|4280.2|4280.3|4279.7|4280.8|4280.2|4279.8|4279.2|104
1643266020000|2022-01-27 06:47:00|4280.17|4279.57|4281.05|4280.45|4281.3|4280.7|4280.05|4279.45|237
1643266030000|2022-01-27 06:47:10|4280.67|4280.07|4281.92|4281.32|4281.92|4281.32|4280.55|4279.95|177
1643266040000|2022-01-27 06:47:20|4281.67|4281.07|4281.3|4280.7|4281.8|4281.2|4280.8|4280.2|35
1643266050000|2022-01-27 06:47:30|4281.42|4280.82|4281.92|4281.32|4282.05|4281.45|4281.3|4280.7|44
1643266060000|2022-01-27 06:47:40|4281.55|4280.95|4281.92|4281.32|4281.92|4281.32|4281.55|4280.95|44
1643266070000|2022-01-27 06:47:50|4282.17|4281.57|4282.3|4281.7|4282.3|4281.7|4281.8|4281.2|10
1643266080000|2022-01-27 06:48:00|4281.8|4281.2|4281.92|4281.32|4282.55|4281.95|4281.8|4281.2|93
1643266090000|2022-01-27 06:48:10|4282.17|4281.57|4281.8|4281.2|4282.42|4281.82|4281.67|4281.07|15
1643266100000|2022-01-27 06:48:20|4281.55|4280.95|4282.05|4281.45|4282.05|4281.45|4281.42|4280.82|18
1643266110000|2022-01-27 06:48:30|4282.17|4281.57|4282.3|4281.7|4282.3|4281.7|4281.92|4281.32|9
1643266120000|2022-01-27 06:48:40|4282.17|4281.57|4282.42|4281.82|4282.42|4281.82|4281.92|4281.32|32
1643266130000|2022-01-27 06:48:50|4282.55|4281.95|4282.3|4281.7|4282.55|4281.95|4282.05|4281.45|44
1643266140000|2022-01-27 06:49:00|4282.42|4281.82|4282.3|4281.7|4282.55|4281.95|4282.3|4281.7|15
1643266150000|2022-01-27 06:49:10|4282.17|4281.57|4282.17|4281.57|4282.55|4281.95|4281.8|4281.2|44
1643266160000|2022-01-27 06:49:20|4281.92|4281.32|4281.55|4280.95|4281.92|4281.32|4281.42|4280.82|18
1643266170000|2022-01-27 06:49:30|4281.05|4280.45|4280.8|4280.2|4281.17|4280.57|4280.8|4280.2|33
1643266180000|2022-01-27 06:49:40|4280.92|4280.32|4277.8|4277.2|4281.05|4280.45|4277.8|4277.2|281
1643266190000|2022-01-27 06:49:50|4277.92|4277.32|4277.8|4277.2|4278.55|4277.95|4277.05|4276.45|271
1643266200000|2022-01-27 06:50:00|4278.05|4277.45|4279.8|4279.2|4280.3|4279.7|4277.8|4277.2|85
1643266210000|2022-01-27 06:50:10|4280.05|4279.45|4280.42|4279.82|4280.8|4280.2|4279.92|4279.32|24
1643266220000|2022-01-27 06:50:20|4280.92|4280.32|4281.55|4280.95|4281.8|4281.2|4280.92|4280.32|62
1643266230000|2022-01-27 06:50:30|4281.3|4280.7|4281.55|4280.95|4281.8|4281.2|4281.3|4280.7|41
1643266240000|2022-01-27 06:50:40|4281.3|4280.7|4281.55|4280.95|4281.55|4280.95|4280.42|4279.82|63
1643266250000|2022-01-27 06:50:50|4281.67|4281.07|4281.92|4281.32|4282.3|4281.7|4281.17|4280.57|40
1643266260000|2022-01-27 06:51:00|4282.55|4281.95|4284.42|4283.82|4284.42|4283.82|4282.55|4281.95|83
1643266270000|2022-01-27 06:51:10|4284.3|4283.7|4284.42|4283.82|4285.05|4284.45|4284.3|4283.7|47
1643266280000|2022-01-27 06:51:20|4284.55|4283.95|4285.42|4284.82|4285.42|4284.82|4284.42|4283.82|43
1643266290000|2022-01-27 06:51:30|4285.55|4284.95|4284.55|4283.95|4285.55|4284.95|4284.42|4283.82|23
1643266300000|2022-01-27 06:51:40|4285.05|4284.45|4285.05|4284.45|4285.05|4284.45|4284.55|4283.95|41
1643266310000|2022-01-27 06:51:50|4284.92|4284.32|4284.8|4284.2|4284.92|4284.32|4284.8|4284.2|4
1643266320000|2022-01-27 06:52:00|4285.05|4284.45|4284.8|4284.2|4285.67|4285.07|4284.55|4283.95|21
1643266330000|2022-01-27 06:52:10|4284.92|4284.32|4284.42|4283.82|4285.05|4284.45|4284.05|4283.45|10
1643266340000|2022-01-27 06:52:20|4284.05|4283.45|4284.3|4283.7|4284.3|4283.7|4283.92|4283.32|16
1643266350000|2022-01-27 06:52:30|4284.05|4283.45|4284.05|4283.45|4284.05|4283.45|4283.67|4283.07|22
1643266360000|2022-01-27 06:52:40|4284.17|4283.57|4284.05|4283.45|4285.17|4284.57|4284.05|4283.45|28
1643266370000|2022-01-27 06:52:50|4283.92|4283.32|4284.17|4283.57|4284.17|4283.57|4283.92|4283.32|8
1643266380000|2022-01-27 06:53:00|4284.05|4283.45|4283.17|4282.57|4284.05|4283.45|4283.17|4282.57|16
1643266390000|2022-01-27 06:53:10|4283.3|4282.7|4282.55|4281.95|4283.3|4282.7|4281.8|4281.2|33
1643266400000|2022-01-27 06:53:20|4282.67|4282.07|4282.67|4282.07|4283.05|4282.45|4282.55|4281.95|31
1643266410000|2022-01-27 06:53:30|4283.17|4282.57|4284.3|4283.7|4284.42|4283.82|4282.8|4282.2|21
1643266420000|2022-01-27 06:53:40|4284.17|4283.57|4285.55|4284.95|4285.55|4284.95|4284.05|4283.45|31
1643266430000|2022-01-27 06:53:50|4285.42|4284.82|4285.8|4285.2|4285.8|4285.2|4285.3|4284.7|14
1643266440000|2022-01-27 06:54:00|4285.67|4285.07|4286.17|4285.57|4286.17|4285.57|4285.55|4284.95|32
1643266450000|2022-01-27 06:54:10|4286.05|4285.45|4286.3|4285.7|4286.3|4285.7|4285.8|4285.2|23
1643266460000|2022-01-27 06:54:20|4285.8|4285.2|4286.3|4285.7|4286.55|4285.95|4285.8|4285.2|29
1643266470000|2022-01-27 06:54:30|4286.42|4285.82|4286.67|4286.07|4287.05|4286.45|4286.42|4285.82|58
1643266480000|2022-01-27 06:54:40|4286.92|4286.32|4287.05|4286.45|4287.05|4286.45|4286.42|4285.82|19
1643266490000|2022-01-27 06:54:50|4287.3|4286.7|4287.3|4286.7|4287.42|4286.82|4287.05|4286.45|16
1643266500000|2022-01-27 06:55:00|4287.55|4286.95|4287.05|4286.45|4288.05|4287.45|4287.05|4286.45|127
1643266510000|2022-01-27 06:55:10|4286.92|4286.32|4288.3|4287.7|4288.3|4287.7|4286.67|4286.07|58
1643266520000|2022-01-27 06:55:20|4288.42|4287.82|4287.92|4287.32|4288.55|4287.95|4287.55|4286.95|41
1643266530000|2022-01-27 06:55:30|4287.8|4287.2|4288.55|4287.95|4288.67|4288.07|4287.8|4287.2|91
1643266540000|2022-01-27 06:55:40|4288.3|4287.7|4289.17|4288.57|4289.55|4288.95|4288.3|4287.7|74
1643266550000|2022-01-27 06:55:50|4289.05|4288.45|4289.3|4288.7|4289.55|4288.95|4288.92|4288.32|34
1643266560000|2022-01-27 06:56:00|4288.67|4288.07|4288.92|4288.32|4289.55|4288.95|4288.67|4288.07|76
1643266570000|2022-01-27 06:56:10|4289.17|4288.57|4286.8|4286.2|4289.17|4288.57|4286.67|4286.07|315
1643266580000|2022-01-27 06:56:20|4286.55|4285.95|4287.42|4286.82|4287.67|4287.07|4286.42|4285.82|28
1643266590000|2022-01-27 06:56:30|4287.67|4287.07|4287.17|4286.57|4287.67|4287.07|4287.05|4286.45|3
1643266600000|2022-01-27 06:56:40|4287.3|4286.7|4287.42|4286.82|4287.67|4287.07|4287.3|4286.7|19
1643266610000|2022-01-27 06:56:50|4287.3|4286.7|4287.8|4287.2|4287.92|4287.32|4287.05|4286.45|11
1643266620000|2022-01-27 06:57:00|4287.92|4287.32|4287.67|4287.07|4288.05|4287.45|4287.3|4286.7|18
1643266630000|2022-01-27 06:57:10|4287.8|4287.2|4287.42|4286.82|4287.92|4287.32|4287.3|4286.7|17
1643266640000|2022-01-27 06:57:20|4287.3|4286.7|4287.67|4287.07|4287.67|4287.07|4287.17|4286.57|31
1643266650000|2022-01-27 06:57:30|4287.55|4286.95|4286.8|4286.2|4287.55|4286.95|4286.55|4285.95|32
1643266660000|2022-01-27 06:57:40|4286.92|4286.32|4286.92|4286.32|4287.05|4286.45|4286.8|4286.2|4
1643266670000|2022-01-27 06:57:50|4287.05|4286.45|4288.05|4287.45|4288.55|4287.95|4287.05|4286.45|32
1643266680000|2022-01-27 06:58:00|4288.17|4287.57|4288.3|4287.7|4288.55|4287.95|4288.05|4287.45|20
1643266690000|2022-01-27 06:58:10|4288.17|4287.57|4288.42|4287.82|4288.92|4288.32|4288.17|4287.57|25
1643266700000|2022-01-27 06:58:20|4288.3|4287.7|4288.92|4288.32|4288.92|4288.32|4288.3|4287.7|5
1643266710000|2022-01-27 06:58:30|4289.05|4288.45|4289.05|4288.45|4289.3|4288.7|4288.8|4288.2|14
1643266720000|2022-01-27 06:58:40|4289.17|4288.57|4288.92|4288.32|4289.17|4288.57|4288.67|4288.07|7
1643266730000|2022-01-27 06:58:50|4288.8|4288.2|4288.55|4287.95|4288.8|4288.2|4288.42|4287.82|30
1643266740000|2022-01-27 06:59:00|4288.05|4287.45|4288.17|4287.57|4288.17|4287.57|4287.8|4287.2|35
1643266750000|2022-01-27 06:59:10|4289.42|4288.82|4289.67|4289.07|4290.05|4289.45|4289.42|4288.82|71
1643266760000|2022-01-27 06:59:20|4290.55|4289.95|4290.67|4290.07|4291.05|4290.45|4290.55|4289.95|56
1643266770000|2022-01-27 06:59:30|4290.8|4290.2|4290.3|4289.7|4291.55|4290.95|4290.3|4289.7|93
1643266780000|2022-01-27 06:59:40|4290.42|4289.82|4290.05|4289.45|4290.42|4289.82|4289.67|4289.07|16
1643266790000|2022-01-27 06:59:50|4289.92|4289.32|4289.92|4289.32|4290.05|4289.45|4289.55|4288.95|16
1643266800000|2022-01-27 07:00:00|4290.05|4289.45|4291.3|4290.7|4291.67|4291.07|4290.05|4289.45|203
1643266810000|2022-01-27 07:00:10|4291.55|4290.95|4293.05|4292.45|4293.17|4292.57|4291.42|4290.82|121
1643266820000|2022-01-27 07:00:20|4292.92|4292.32|4293.05|4292.45|4293.17|4292.57|4292.55|4291.95|70
1643266830000|2022-01-27 07:00:30|4292.67|4292.07|4291.05|4290.45|4292.8|4292.2|4291.05|4290.45|54
1643266840000|2022-01-27 07:00:40|4290.8|4290.2|4291.42|4290.82|4291.42|4290.82|4290.17|4289.57|73
1643266850000|2022-01-27 07:00:50|4291.17|4290.57|4291.3|4290.7|4291.42|4290.82|4290.8|4290.2|43
1643266860000|2022-01-27 07:01:00|4291.42|4290.82|4292.3|4291.7|4293.17|4292.57|4291.42|4290.82|65
1643266870000|2022-01-27 07:01:10|4292.55|4291.95|4293.42|4292.82|4293.42|4292.82|4292.55|4291.95|36
1643266880000|2022-01-27 07:01:20|4293.8|4293.2|4293.3|4292.7|4293.8|4293.2|4293.3|4292.7|67
1643266890000|2022-01-27 07:01:30|4293.42|4292.82|4294.17|4293.57|4294.17|4293.57|4293.17|4292.57|56
1643266900000|2022-01-27 07:01:40|4294.3|4293.7|4292.67|4292.07|4294.42|4293.82|4292.67|4292.07|58
1643266910000|2022-01-27 07:01:50|4292.8|4292.2|4294.55|4293.95|4294.55|4293.95|4292.8|4292.2|58
1643266920000|2022-01-27 07:02:00|4294.3|4293.7|4296.05|4295.45|4296.05|4295.45|4294.3|4293.7|126
1643266930000|2022-01-27 07:02:10|4295.92|4295.32|4294.92|4294.32|4296.05|4295.45|4294.92|4294.32|89
1643266940000|2022-01-27 07:02:20|4294.67|4294.07|4294.05|4293.45|4295.05|4294.45|4293.92|4293.32|35
1643266950000|2022-01-27 07:02:30|4294.17|4293.57|4294.17|4293.57|4294.42|4293.82|4293.92|4293.32|32
1643266960000|2022-01-27 07:02:40|4294.05|4293.45|4294.17|4293.57|4294.17|4293.57|4293.92|4293.32|49
1643266970000|2022-01-27 07:02:50|4294.05|4293.45|4293.67|4293.07|4294.05|4293.45|4293.05|4292.45|30
1643266980000|2022-01-27 07:03:00|4293.8|4293.2|4293.17|4292.57|4294.55|4293.95|4292.92|4292.32|66
1643266990000|2022-01-27 07:03:10|4293.42|4292.82|4293.42|4292.82|4294.05|4293.45|4293.17|4292.57|45
1643267000000|2022-01-27 07:03:20|4293.55|4292.95|4293.92|4293.32|4293.92|4293.32|4292.92|4292.32|35
1643267010000|2022-01-27 07:03:30|4294.17|4293.57|4295.67|4295.07|4295.8|4295.2|4294.17|4293.57|30
1643267020000|2022-01-27 07:03:40|4296.05|4295.45|4296.42|4295.82|4296.8|4296.2|4296.05|4295.45|52
1643267030000|2022-01-27 07:03:50|4296.55|4295.95|4296.67|4296.07|4297.05|4296.45|4296.42|4295.82|70
1643267040000|2022-01-27 07:04:00|4296.55|4295.95|4296.8|4296.2|4297.8|4297.2|4296.55|4295.95|68
1643267050000|2022-01-27 07:04:10|4297.05|4296.45|4297.3|4296.7|4297.67|4297.07|4296.8|4296.2|125
1643267060000|2022-01-27 07:04:20|4297.67|4297.07|4296.55|4295.95|4298.05|4297.45|4296.55|4295.95|62
1643267070000|2022-01-27 07:04:30|4296.42|4295.82|4296.3|4295.7|4296.67|4296.07|4295.8|4295.2|34
1643267080000|2022-01-27 07:04:40|4296.42|4295.82|4296.17|4295.57|4296.67|4296.07|4296.17|4295.57|46
1643267090000|2022-01-27 07:04:50|4296.42|4295.82|4297.67|4297.07|4297.8|4297.2|4296.42|4295.82|66
1643267100000|2022-01-27 07:05:00|4297.8|4297.2|4298.42|4297.82|4298.55|4297.95|4296.8|4296.2|150
1643267110000|2022-01-27 07:05:10|4298.67|4298.07|4298.55|4297.95|4299.42|4298.82|4298.55|4297.95|82
1643267120000|2022-01-27 07:05:20|4298.42|4297.82|4298.92|4298.32|4299.42|4298.82|4298.17|4297.57|68
1643267130000|2022-01-27 07:05:30|4299.05|4298.45|4299.3|4298.7|4299.3|4298.7|4298.67|4298.07|43
1643267140000|2022-01-27 07:05:40|4299.8|4299.2|4299.05|4298.45|4300.3|4299.7|4299.05|4298.45|102
1643267150000|2022-01-27 07:05:50|4299.3|4298.7|4299.92|4299.32|4300.3|4299.7|4299.3|4298.7|59
1643267160000|2022-01-27 07:06:00|4300.05|4299.45|4300.55|4299.95|4301.3|4300.7|4300.05|4299.45|93
1643267170000|2022-01-27 07:06:10|4300.67|4300.07|4299.67|4299.07|4301.17|4300.57|4299.67|4299.07|121
1643267180000|2022-01-27 07:06:20|4299.8|4299.2|4298.67|4298.07|4299.8|4299.2|4298.67|4298.07|37
1643267190000|2022-01-27 07:06:30|4298.55|4297.95|4298.05|4297.45|4298.8|4298.2|4297.92|4297.32|54
1643267200000|2022-01-27 07:06:40|4298.42|4297.82|4296.42|4295.82|4298.42|4297.82|4296.3|4295.7|97
1643267210000|2022-01-27 07:06:50|4296.55|4295.95|4296.42|4295.82|4297.3|4296.7|4296.17|4295.57|45
1643267220000|2022-01-27 07:07:00|4296.55|4295.95|4296.67|4296.07|4297.67|4297.07|4296.55|4295.95|63
1643267230000|2022-01-27 07:07:10|4296.8|4296.2|4298.67|4298.07|4298.8|4298.2|4296.55|4295.95|190
1643267240000|2022-01-27 07:07:20|4298.55|4297.95|4298.67|4298.07|4298.92|4298.32|4298.55|4297.95|36
1643267250000|2022-01-27 07:07:30|4298.17|4297.57|4297.67|4297.07|4298.17|4297.57|4297.55|4296.95|56
1643267260000|2022-01-27 07:07:40|4297.92|4297.32|4297.8|4297.2|4298.05|4297.45|4297.8|4297.2|20
1643267270000|2022-01-27 07:07:50|4297.92|4297.32|4297.67|4297.07|4297.92|4297.32|4297.55|4296.95|20
1643267280000|2022-01-27 07:08:00|4298.17|4297.57|4297.8|4297.2|4298.17|4297.57|4297.55|4296.95|64
1643267290000|2022-01-27 07:08:10|4297.67|4297.07|4296.17|4295.57|4297.67|4297.07|4296.17|4295.57|39
1643267300000|2022-01-27 07:08:20|4296.05|4295.45|4297.05|4296.45|4298.3|4297.7|4295.3|4294.7|371
1643267310000|2022-01-27 07:08:30|4296.55|4295.95|4297.67|4297.07|4297.8|4297.2|4296.55|4295.95|28
1643267320000|2022-01-27 07:08:40|4297.17|4296.57|4297.17|4296.57|4297.42|4296.82|4296.3|4295.7|34
1643267330000|2022-01-27 07:08:50|4297.05|4296.45|4295.42|4294.82|4297.17|4296.57|4295.42|4294.82|57
1643267340000|2022-01-27 07:09:00|4295.55|4294.95|4296.55|4295.95|4296.92|4296.32|4295.17|4294.57|102
1643267350000|2022-01-27 07:09:10|4296.42|4295.82|4296.3|4295.7|4296.42|4295.82|4296.17|4295.57|4
1643267360000|2022-01-27 07:09:20|4296.17|4295.57|4296.42|4295.82|4296.42|4295.82|4295.42|4294.82|71
1643267370000|2022-01-27 07:09:30|4296.17|4295.57|4295.92|4295.32|4296.55|4295.95|4295.92|4295.32|23
1643267380000|2022-01-27 07:09:40|4296.3|4295.7|4294.55|4293.95|4296.3|4295.7|4294.55|4293.95|38
1643267390000|2022-01-27 07:09:50|4294.42|4293.82|4293.67|4293.07|4294.67|4294.07|4293.3|4292.7|100
1643267400000|2022-01-27 07:10:00|4293.92|4293.32|4294.42|4293.82|4294.67|4294.07|4293.92|4293.32|79
1643267410000|2022-01-27 07:10:10|4294.3|4293.7|4294.17|4293.57|4294.42|4293.82|4292.67|4292.07|208
1643267420000|2022-01-27 07:10:20|4294.05|4293.45|4293.92|4293.32|4294.05|4293.45|4293.17|4292.57|78
1643267430000|2022-01-27 07:10:30|4294.3|4293.7|4293.42|4292.82|4294.55|4293.95|4293.3|4292.7|39
1643267440000|2022-01-27 07:10:40|4293.55|4292.95|4293.92|4293.32|4294.3|4293.7|4293.55|4292.95|46
1643267450000|2022-01-27 07:10:50|4294.17|4293.57|4294.8|4294.2|4294.8|4294.2|4293.67|4293.07|26
1643267460000|2022-01-27 07:11:00|4294.92|4294.32|4295.67|4295.07|4295.8|4295.2|4294.92|4294.32|46
1643267470000|2022-01-27 07:11:10|4295.8|4295.2|4297.92|4297.32|4297.92|4297.32|4295.8|4295.2|69
1643267480000|2022-01-27 07:11:20|4298.17|4297.57|4298.92|4298.32|4299.05|4298.45|4297.8|4297.2|58
1643267490000|2022-01-27 07:11:30|4298.8|4298.2|4298.17|4297.57|4298.92|4298.32|4298.05|4297.45|55
1643267500000|2022-01-27 07:11:40|4298.05|4297.45|4298.67|4298.07|4298.67|4298.07|4297.8|4297.2|10
1643267510000|2022-01-27 07:11:50|4298.55|4297.95|4298.42|4297.82|4298.8|4298.2|4298.3|4297.7|23
1643267520000|2022-01-27 07:12:00|4298.55|4297.95|4299.42|4298.82|4299.8|4299.2|4298.05|4297.45|100
1643267530000|2022-01-27 07:12:10|4299.55|4298.95|4302.17|4301.57|4302.17|4301.57|4299.55|4298.95|401
1643267540000|2022-01-27 07:12:20|4302.05|4301.45|4302.3|4301.7|4302.67|4302.07|4301.92|4301.32|84
1643267550000|2022-01-27 07:12:30|4302.17|4301.57|4305.3|4304.7|4305.3|4304.7|4302.17|4301.57|482
1643267560000|2022-01-27 07:12:40|4305.17|4304.57|4305.8|4305.2|4305.92|4305.32|4304.8|4304.2|97
1643267570000|2022-01-27 07:12:50|4305.92|4305.32|4305.92|4305.32|4306.05|4305.45|4305.3|4304.7|83
1643267580000|2022-01-27 07:13:00|4305.8|4305.2|4304.67|4304.07|4305.8|4305.2|4304.67|4304.07|268
1643267590000|2022-01-27 07:13:10|4304.55|4303.95|4305.17|4304.57|4305.3|4304.7|4304.55|4303.95|60
1643267600000|2022-01-27 07:13:20|4305.3|4304.7|4306.92|4306.32|4307.05|4306.45|4305.3|4304.7|149
1643267610000|2022-01-27 07:13:30|4306.55|4305.95|4305.67|4305.07|4306.8|4306.2|4305.67|4305.07|106
1643267620000|2022-01-27 07:13:40|4305.55|4304.95|4304.92|4304.32|4305.55|4304.95|4304.55|4303.95|70
1643267630000|2022-01-27 07:13:50|4304.8|4304.2|4304.3|4303.7|4304.8|4304.2|4304.3|4303.7|30
1643267640000|2022-01-27 07:14:00|4304.05|4303.45|4302.8|4302.2|4304.3|4303.7|4302.8|4302.2|87
1643267650000|2022-01-27 07:14:10|4302.92|4302.32|4302.05|4301.45|4302.92|4302.32|4302.05|4301.45|64
1643267660000|2022-01-27 07:14:20|4301.92|4301.32|4301.8|4301.2|4302.05|4301.45|4301.67|4301.07|26
1643267670000|2022-01-27 07:14:30|4301.55|4300.95|4301.05|4300.45|4301.55|4300.95|4301.05|4300.45|17
1643267680000|2022-01-27 07:14:40|4301.17|4300.57|4302.17|4301.57|4302.3|4301.7|4301.05|4300.45|43
1643267690000|2022-01-27 07:14:50|4302.3|4301.7|4302.42|4301.82|4302.55|4301.95|4302.05|4301.45|53
1643267700000|2022-01-27 07:15:00|4302.3|4301.7|4304.3|4303.7|4304.55|4303.95|4302.3|4301.7|124
1643267710000|2022-01-27 07:15:10|4304.42|4303.82|4304.05|4303.45|4304.55|4303.95|4304.05|4303.45|21
1643267720000|2022-01-27 07:15:20|4304.17|4303.57|4305.8|4305.2|4305.92|4305.32|4304.17|4303.57|49
1643267730000|2022-01-27 07:15:30|4305.92|4305.32|4305.92|4305.32|4306.55|4305.95|4305.92|4305.32|102
1643267740000|2022-01-27 07:15:40|4305.8|4305.2|4306.67|4306.07|4306.8|4306.2|4305.8|4305.2|52
1643267750000|2022-01-27 07:15:50|4306.8|4306.2|4307.55|4306.95|4308.3|4307.7|4306.8|4306.2|189
1643267760000|2022-01-27 07:16:00|4307.67|4307.07|4307.55|4306.95|4308.05|4307.45|4307.3|4306.7|65
1643267770000|2022-01-27 07:16:10|4307.67|4307.07|4307.3|4306.7|4307.8|4307.2|4307.3|4306.7|27
1643267780000|2022-01-27 07:16:20|4306.55|4305.95|4306.8|4306.2|4307.3|4306.7|4306.05|4305.45|119
1643267790000|2022-01-27 07:16:30|4306.92|4306.32|4307.05|4306.45|4307.3|4306.7|4306.8|4306.2|55
1643267800000|2022-01-27 07:16:40|4306.92|4306.32|4306.05|4305.45|4306.92|4306.32|4305.55|4304.95|86
1643267810000|2022-01-27 07:16:50|4306.17|4305.57|4305.55|4304.95|4306.55|4305.95|4305.55|4304.95|31
1643267820000|2022-01-27 07:17:00|4305.8|4305.2|4305.3|4304.7|4305.8|4305.2|4304.92|4304.32|117
1643267830000|2022-01-27 07:17:10|4305.42|4304.82|4305.67|4305.07|4305.8|4305.2|4305.05|4304.45|49
1643267840000|2022-01-27 07:17:20|4305.55|4304.95|4307.17|4306.57|4307.42|4306.82|4305.3|4304.7|107
1643267850000|2022-01-27 07:17:30|4307.05|4306.45|4308.05|4307.45|4308.8|4308.2|4307.05|4306.45|309
1643267860000|2022-01-27 07:17:40|4308.17|4307.57|4306.3|4305.7|4308.17|4307.57|4306.3|4305.7|95
1643267870000|2022-01-27 07:17:50|4306.55|4305.95|4304.17|4303.57|4306.8|4306.2|4304.05|4303.45|225
1643267880000|2022-01-27 07:18:00|4304.67|4304.07|4305.8|4305.2|4305.8|4305.2|4304.67|4304.07|59
1643267890000|2022-01-27 07:18:10|4306.05|4305.45|4305.67|4305.07|4306.17|4305.57|4305.55|4304.95|59
1643267900000|2022-01-27 07:18:20|4305.55|4304.95|4305.55|4304.95|4305.55|4304.95|4305.17|4304.57|44
1643267910000|2022-01-27 07:18:30|4305.42|4304.82|4305.05|4304.45|4305.55|4304.95|4305.05|4304.45|8
1643267920000|2022-01-27 07:18:40|4304.55|4303.95|4304.55|4303.95|4304.92|4304.32|4304.42|4303.82|38
1643267930000|2022-01-27 07:18:50|4304.42|4303.82|4304.3|4303.7|4304.8|4304.2|4304.3|4303.7|27
1643267940000|2022-01-27 07:19:00|4304.05|4303.45|4304.3|4303.7|4304.55|4303.95|4303.92|4303.32|106
1643267950000|2022-01-27 07:19:10|4304.42|4303.82|4305.8|4305.2|4305.8|4305.2|4304.42|4303.82|48
1643267960000|2022-01-27 07:19:20|4305.67|4305.07|4306.3|4305.7|4306.3|4305.7|4305.55|4304.95|24
1643267970000|2022-01-27 07:19:30|4306.42|4305.82|4307.3|4306.7|4307.55|4306.95|4306.3|4305.7|55
1643267980000|2022-01-27 07:19:40|4307.55|4306.95|4306.3|4305.7|4307.67|4307.07|4306.3|4305.7|61
1643267990000|2022-01-27 07:19:50|4306.67|4306.07|4306.8|4306.2|4306.8|4306.2|4306.3|4305.7|10
1643268000000|2022-01-27 07:20:00|4306.55|4305.95|4307.05|4306.45|4307.05|4306.45|4306.05|4305.45|48
1643268010000|2022-01-27 07:20:10|4306.92|4306.32|4307.05|4306.45|4307.17|4306.57|4306.8|4306.2|10
1643268020000|2022-01-27 07:20:20|4307.17|4306.57|4308.67|4308.07|4308.8|4308.2|4307.17|4306.57|159
1643268030000|2022-01-27 07:20:30|4308.8|4308.2|4308.55|4307.95|4308.8|4308.2|4308.3|4307.7|70
1643268040000|2022-01-27 07:20:40|4308.42|4307.82|4308.17|4307.57|4308.8|4308.2|4308.17|4307.57|79
1643268050000|2022-01-27 07:20:50|4308.05|4307.45|4308.55|4307.95|4308.55|4307.95|4308.05|4307.45|57
1643268060000|2022-01-27 07:21:00|4308.05|4307.45|4306.92|4306.32|4308.05|4307.45|4306.55|4305.95|91
1643268070000|2022-01-27 07:21:10|4306.8|4306.2|4307.8|4307.2|4308.05|4307.45|4306.8|4306.2|38
1643268080000|2022-01-27 07:21:20|4307.55|4306.95|4307.17|4306.57|4307.67|4307.07|4306.92|4306.32|37
1643268090000|2022-01-27 07:21:30|4307.05|4306.45|4306.05|4305.45|4307.05|4306.45|4305.8|4305.2|72
1643268100000|2022-01-27 07:21:40|4306.17|4305.57|4306.92|4306.32|4307.3|4306.7|4305.92|4305.32|40
1643268110000|2022-01-27 07:21:50|4307.05|4306.45|4308.8|4308.2|4308.8|4308.2|4306.8|4306.2|76
1643268120000|2022-01-27 07:22:00|4308.55|4307.95|4307.55|4306.95|4308.67|4308.07|4307.55|4306.95|73
1643268130000|2022-01-27 07:22:10|4307.67|4307.07|4307.92|4307.32|4308.05|4307.45|4307.67|4307.07|12
1643268140000|2022-01-27 07:22:20|4307.8|4307.2|4308.3|4307.7|4308.55|4307.95|4307.67|4307.07|20
1643268150000|2022-01-27 07:22:30|4308.42|4307.82|4308.92|4308.32|4308.92|4308.32|4308.05|4307.45|84
1643268160000|2022-01-27 07:22:40|4309.05|4308.45|4308.67|4308.07|4309.05|4308.45|4308.67|4308.07|41
1643268170000|2022-01-27 07:22:50|4308.55|4307.95|4308.05|4307.45|4308.55|4307.95|4307.8|4307.2|41
1643268180000|2022-01-27 07:23:00|4307.92|4307.32|4306.42|4305.82|4307.92|4307.32|4306.3|4305.7|49
1643268190000|2022-01-27 07:23:10|4306.55|4305.95|4306.55|4305.95|4306.55|4305.95|4306.05|4305.45|33
1643268200000|2022-01-27 07:23:20|4306.67|4306.07|4305.8|4305.2|4306.67|4306.07|4305.55|4304.95|53
1643268210000|2022-01-27 07:23:30|4306.05|4305.45|4306.05|4305.45|4306.3|4305.7|4305.05|4304.45|112
1643268220000|2022-01-27 07:23:40|4305.8|4305.2|4305.92|4305.32|4306.3|4305.7|4305.8|4305.2|20
1643268230000|2022-01-27 07:23:50|4306.05|4305.45|4305.42|4304.82|4306.05|4305.45|4305.42|4304.82|25
1643268240000|2022-01-27 07:24:00|4305.3|4304.7|4305.05|4304.45|4305.3|4304.7|4304.67|4304.07|62
1643268250000|2022-01-27 07:24:10|4305.17|4304.57|4304.67|4304.07|4305.42|4304.82|4304.55|4303.95|45
1643268260000|2022-01-27 07:24:20|4304.8|4304.2|4304.55|4303.95|4305.05|4304.45|4304.05|4303.45|77
1643268270000|2022-01-27 07:24:30|4304.3|4303.7|4305.3|4304.7|4305.42|4304.82|4304.3|4303.7|59
1643268280000|2022-01-27 07:24:40|4305.05|4304.45|4305.05|4304.45|4305.3|4304.7|4304.55|4303.95|31
1643268290000|2022-01-27 07:24:50|4305.3|4304.7|4304.05|4303.45|4305.42|4304.82|4304.05|4303.45|52
1643268300000|2022-01-27 07:25:00|4304.3|4303.7|4303.8|4303.2|4304.3|4303.7|4303.55|4302.95|69
1643268310000|2022-01-27 07:25:10|4303.42|4302.82|4302.55|4301.95|4303.42|4302.82|4302.55|4301.95|174
1643268320000|2022-01-27 07:25:20|4302.8|4302.2|4304.17|4303.57|4304.17|4303.57|4302.8|4302.2|111
1643268330000|2022-01-27 07:25:30|4304.8|4304.2|4305.17|4304.57|4305.55|4304.95|4304.55|4303.95|117
1643268340000|2022-01-27 07:25:40|4305.05|4304.45|4304.8|4304.2|4305.3|4304.7|4304.67|4304.07|45
1643268350000|2022-01-27 07:25:50|4304.92|4304.32|4306.05|4305.45|4306.17|4305.57|4304.92|4304.32|93
1643268360000|2022-01-27 07:26:00|4306.3|4305.7|4306.67|4306.07|4306.92|4306.32|4306.05|4305.45|49
1643268370000|2022-01-27 07:26:10|4306.55|4305.95|4308.3|4307.7|4308.3|4307.7|4306.55|4305.95|100
1643268380000|2022-01-27 07:26:20|4308.05|4307.45|4308.55|4307.95|4308.8|4308.2|4308.05|4307.45|202
1643268390000|2022-01-27 07:26:30|4308.8|4308.2|4308.55|4307.95|4309.05|4308.45|4308.3|4307.7|147
1643268400000|2022-01-27 07:26:40|4308.8|4308.2|4309.3|4308.7|4309.55|4308.95|4308.3|4307.7|81
1643268410000|2022-01-27 07:26:50|4309.05|4308.45|4308.8|4308.2|4310.3|4309.7|4308.8|4308.2|153
1643268420000|2022-01-27 07:27:00|4308.3|4307.7|4308.05|4307.45|4308.8|4308.2|4307.8|4307.2|115
1643268430000|2022-01-27 07:27:10|4308.55|4307.95|4308.05|4307.45|4309.05|4308.45|4307.92|4307.32|61
1643268440000|2022-01-27 07:27:20|4308.17|4307.57|4307.42|4306.82|4308.55|4307.95|4307.3|4306.7|129
1643268450000|2022-01-27 07:27:30|4307.3|4306.7|4308.55|4307.95|4308.8|4308.2|4307.3|4306.7|184
1643268460000|2022-01-27 07:27:40|4308.3|4307.7|4308.42|4307.82|4308.55|4307.95|4308.05|4307.45|22
1643268470000|2022-01-27 07:27:50|4308.55|4307.95|4307.8|4307.2|4308.55|4307.95|4307.67|4307.07|30
1643268480000|2022-01-27 07:28:00|4307.55|4306.95|4306.8|4306.2|4307.8|4307.2|4306.55|4305.95|119
1643268490000|2022-01-27 07:28:10|4306.92|4306.32|4306.8|4306.2|4307.3|4306.7|4306.8|4306.2|13
1643268500000|2022-01-27 07:28:20|4307.05|4306.45|4308.42|4307.82|4308.55|4307.95|4307.05|4306.45|37
1643268510000|2022-01-27 07:28:30|4308.3|4307.7|4309.55|4308.95|4309.55|4308.95|4308.17|4307.57|115
1643268520000|2022-01-27 07:28:40|4309.3|4308.7|4309.17|4308.57|4309.8|4309.2|4308.8|4308.2|165
1643268530000|2022-01-27 07:28:50|4309.3|4308.7|4308.42|4307.82|4309.55|4308.95|4308.05|4307.45|28
1643268540000|2022-01-27 07:29:00|4308.92|4308.32|4308.3|4307.7|4308.92|4308.32|4308.05|4307.45|92
1643268550000|2022-01-27 07:29:10|4308.17|4307.57|4307.8|4307.2|4308.3|4307.7|4307.42|4306.82|43
1643268560000|2022-01-27 07:29:20|4308.05|4307.45|4307.8|4307.2|4308.3|4307.7|4307.3|4306.7|96
1643268570000|2022-01-27 07:29:30|4307.55|4306.95|4306.92|4306.32|4307.55|4306.95|4306.55|4305.95|242
1643268580000|2022-01-27 07:29:40|4306.8|4306.2|4307.3|4306.7|4307.3|4306.7|4306.67|4306.07|42
1643268590000|2022-01-27 07:29:50|4307.55|4306.95|4306.3|4305.7|4307.8|4307.2|4306.3|4305.7|68
1643268600000|2022-01-27 07:30:00|4306.42|4305.82|4305.05|4304.45|4306.8|4306.2|4304.3|4303.7|141
1643268610000|2022-01-27 07:30:10|4304.67|4304.07|4305.67|4305.07|4306.3|4305.7|4304.67|4304.07|197
1643268620000|2022-01-27 07:30:20|4305.55|4304.95|4305.55|4304.95|4305.8|4305.2|4304.92|4304.32|50
1643268630000|2022-01-27 07:30:30|4305.8|4305.2|4307.3|4306.7|4307.8|4307.2|4305.8|4305.2|74
1643268640000|2022-01-27 07:30:40|4307.42|4306.82|4307.55|4306.95|4307.55|4306.95|4307.05|4306.45|29
1643268650000|2022-01-27 07:30:50|4308.05|4307.45|4308.92|4308.32|4308.92|4308.32|4307.8|4307.2|72
1643268660000|2022-01-27 07:31:00|4309.05|4308.45|4310.05|4309.45|4310.05|4309.45|4308.3|4307.7|162
1643268670000|2022-01-27 07:31:10|4310.3|4309.7|4309.3|4308.7|4310.8|4310.2|4309.3|4308.7|223
1643268680000|2022-01-27 07:31:20|4309.42|4308.82|4309.55|4308.95|4309.8|4309.2|4308.55|4307.95|190
1643268690000|2022-01-27 07:31:30|4309.67|4309.07|4308.05|4307.45|4309.8|4309.2|4307.92|4307.32|121
1643268700000|2022-01-27 07:31:40|4308.3|4307.7|4309.3|4308.7|4309.55|4308.95|4308.3|4307.7|47
1643268710000|2022-01-27 07:31:50|4309.17|4308.57|4309.05|4308.45|4309.3|4308.7|4308.55|4307.95|45
1643268720000|2022-01-27 07:32:00|4308.8|4308.2|4310.3|4309.7|4310.55|4309.95|4308.55|4307.95|48
1643268730000|2022-01-27 07:32:10|4310.42|4309.82|4311.17|4310.57|4311.42|4310.82|4310.3|4309.7|264
1643268740000|2022-01-27 07:32:20|4311.3|4310.7|4311.05|4310.45|4311.3|4310.7|4310.55|4309.95|166
1643268750000|2022-01-27 07:32:30|4310.8|4310.2|4311.55|4310.95|4311.55|4310.95|4310.8|4310.2|89
1643268760000|2022-01-27 07:32:40|4311.67|4311.07|4309.55|4308.95|4311.67|4311.07|4309.55|4308.95|193
1643268770000|2022-01-27 07:32:50|4309.8|4309.2|4309.3|4308.7|4309.8|4309.2|4309.17|4308.57|61
1643268780000|2022-01-27 07:33:00|4309.42|4308.82|4309.55|4308.95|4310.55|4309.95|4309.3|4308.7|109
1643268790000|2022-01-27 07:33:10|4310.17|4309.57|4311.05|4310.45|4311.3|4310.7|4310.05|4309.45|90
1643268800000|2022-01-27 07:33:20|4311.17|4310.57|4311.3|4310.7|4311.67|4311.07|4310.42|4309.82|164
1643268810000|2022-01-27 07:33:30|4311.17|4310.57|4311.42|4310.82|4311.55|4310.95|4310.92|4310.32|73
1643268820000|2022-01-27 07:33:40|4311.3|4310.7|4311.3|4310.7|4311.8|4311.2|4310.92|4310.32|74
1643268830000|2022-01-27 07:33:50|4311.05|4310.45|4311.05|4310.45|4311.8|4311.2|4311.05|4310.45|124
1643268840000|2022-01-27 07:34:00|4311.3|4310.7|4311.55|4310.95|4311.8|4311.2|4311.3|4310.7|90
1643268850000|2022-01-27 07:34:10|4311.3|4310.7|4312.05|4311.45|4312.3|4311.7|4311.3|4310.7|88
1643268860000|2022-01-27 07:34:20|4311.92|4311.32|4311.8|4311.2|4312.8|4312.2|4311.67|4311.07|194
1643268870000|2022-01-27 07:34:30|4311.67|4311.07|4309.17|4308.57|4311.67|4311.07|4309.05|4308.45|100
1643268880000|2022-01-27 07:34:40|4309.3|4308.7|4309.05|4308.45|4309.8|4309.2|4309.05|4308.45|72
1643268890000|2022-01-27 07:34:50|4308.8|4308.2|4307.42|4306.82|4308.8|4308.2|4307.3|4306.7|121
1643268900000|2022-01-27 07:35:00|4307.3|4306.7|4306.8|4306.2|4307.8|4307.2|4306.67|4306.07|106
1643268910000|2022-01-27 07:35:10|4307.05|4306.45|4308.92|4308.32|4309.17|4308.57|4307.05|4306.45|157
1643268920000|2022-01-27 07:35:20|4309.05|4308.45|4309.3|4308.7|4309.3|4308.7|4308.55|4307.95|28
1643268930000|2022-01-27 07:35:30|4309.42|4308.82|4309.67|4309.07|4309.67|4309.07|4309.05|4308.45|38
1643268940000|2022-01-27 07:35:40|4310.05|4309.45|4309.3|4308.7|4310.8|4310.2|4309.3|4308.7|47
1643268950000|2022-01-27 07:35:50|4309.42|4308.82|4309.42|4308.82|4310.05|4309.45|4309.3|4308.7|15
1643268960000|2022-01-27 07:36:00|4309.3|4308.7|4308.8|4308.2|4309.55|4308.95|4308.3|4307.7|50
1643268970000|2022-01-27 07:36:10|4309.05|4308.45|4308.8|4308.2|4309.55|4308.95|4308.8|4308.2|66
1643268980000|2022-01-27 07:36:20|4309.05|4308.45|4308.55|4307.95|4309.3|4308.7|4307.8|4307.2|56
1643268990000|2022-01-27 07:36:30|4308.67|4308.07|4309.8|4309.2|4310.05|4309.45|4308.3|4307.7|76
1643269000000|2022-01-27 07:36:40|4309.55|4308.95|4309.8|4309.2|4309.92|4309.32|4309.55|4308.95|28
1643269010000|2022-01-27 07:36:50|4310.05|4309.45|4310.67|4310.07|4310.67|4310.07|4309.55|4308.95|95
1643269020000|2022-01-27 07:37:00|4310.8|4310.2|4311.05|4310.45|4311.3|4310.7|4310.55|4309.95|130
1643269030000|2022-01-27 07:37:10|4311.55|4310.95|4311.3|4310.7|4311.55|4310.95|4311.05|4310.45|82
1643269040000|2022-01-27 07:37:20|4311.55|4310.95|4311.05|4310.45|4311.92|4311.32|4310.55|4309.95|127
1643269050000|2022-01-27 07:37:30|4311.17|4310.57|4309.8|4309.2|4311.3|4310.7|4309.55|4308.95|57
1643269060000|2022-01-27 07:37:40|4310.05|4309.45|4309.3|4308.7|4310.17|4309.57|4309.05|4308.45|42
1643269070000|2022-01-27 07:37:50|4309.42|4308.82|4309.55|4308.95|4309.67|4309.07|4308.55|4307.95|69
1643269080000|2022-01-27 07:38:00|4309.42|4308.82|4309.55|4308.95|4310.05|4309.45|4309.3|4308.7|42
1643269090000|2022-01-27 07:38:10|4309.3|4308.7|4309.05|4308.45|4309.3|4308.7|4309.05|4308.45|14
1643269100000|2022-01-27 07:38:20|4309.42|4308.82|4310.17|4309.57|4310.3|4309.7|4309.05|4308.45|89
1643269110000|2022-01-27 07:38:30|4310.05|4309.45|4310.3|4309.7|4310.55|4309.95|4309.8|4309.2|23
1643269120000|2022-01-27 07:38:40|4310.42|4309.82|4310.17|4309.57|4310.8|4310.2|4310.05|4309.45|58
1643269130000|2022-01-27 07:38:50|4310.3|4309.7|4309.55|4308.95|4310.3|4309.7|4309.17|4308.57|238
1643269140000|2022-01-27 07:39:00|4309.67|4309.07|4309.8|4309.2|4310.3|4309.7|4309.55|4308.95|78
1643269150000|2022-01-27 07:39:10|4309.55|4308.95|4310.05|4309.45|4310.17|4309.57|4309.55|4308.95|20
1643269160000|2022-01-27 07:39:20|4309.8|4309.2|4309.05|4308.45|4309.8|4309.2|4308.92|4308.32|74
1643269170000|2022-01-27 07:39:30|4309.3|4308.7|4309.55|4308.95|4309.8|4309.2|4309.05|4308.45|57
1643269180000|2022-01-27 07:39:40|4309.3|4308.7|4309.55|4308.95|4309.55|4308.95|4309.05|4308.45|36
1643269190000|2022-01-27 07:39:50|4309.3|4308.7|4309.55|4308.95|4310.05|4309.45|4309.3|4308.7|27
1643269200000|2022-01-27 07:40:00|4310.05|4309.45|4310.3|4309.7|4310.3|4309.7|4309.55|4308.95|56
1643269210000|2022-01-27 07:40:10|4310.55|4309.95|4310.3|4309.7|4311.55|4310.95|4310.3|4309.7|78
1643269220000|2022-01-27 07:40:20|4310.42|4309.82|4310.05|4309.45|4310.8|4310.2|4309.8|4309.2|25
1643269230000|2022-01-27 07:40:30|4310.3|4309.7|4310.3|4309.7|4310.8|4310.2|4309.92|4309.32|34
1643269240000|2022-01-27 07:40:40|4310.42|4309.82|4310.05|4309.45|4310.55|4309.95|4309.92|4309.32|26
1643269250000|2022-01-27 07:40:50|4309.92|4309.32|4310.55|4309.95|4310.8|4310.2|4309.92|4309.32|13
1643269260000|2022-01-27 07:41:00|4310.67|4310.07|4311.8|4311.2|4311.8|4311.2|4310.55|4309.95|70
1643269270000|2022-01-27 07:41:10|4311.3|4310.7|4311.3|4310.7|4311.67|4311.07|4311.3|4310.7|21
1643269280000|2022-01-27 07:41:20|4311.42|4310.82|4311.8|4311.2|4312.05|4311.45|4311.3|4310.7|31
1643269290000|2022-01-27 07:41:30|4311.92|4311.32|4311.92|4311.32|4312.17|4311.57|4311.55|4310.95|37
1643269300000|2022-01-27 07:41:40|4311.8|4311.2|4312.05|4311.45|4312.05|4311.45|4310.8|4310.2|116
1643269310000|2022-01-27 07:41:50|4312.3|4311.7|4313.3|4312.7|4313.55|4312.95|4312.3|4311.7|173
1643269320000|2022-01-27 07:42:00|4313.17|4312.57|4313.05|4312.45|4313.3|4312.7|4312.8|4312.2|40
1643269330000|2022-01-27 07:42:10|4313.17|4312.57|4313.8|4313.2|4314.05|4313.45|4313.05|4312.45|175
1643269340000|2022-01-27 07:42:20|4313.67|4313.07|4313.3|4312.7|4314.05|4313.45|4313.05|4312.45|182
1643269350000|2022-01-27 07:42:30|4313.17|4312.57|4314.3|4313.7|4314.55|4313.95|4313.17|4312.57|92
1643269360000|2022-01-27 07:42:40|4314.55|4313.95|4314.17|4313.57|4314.55|4313.95|4314.05|4313.45|97
1643269370000|2022-01-27 07:42:50|4314.3|4313.7|4314.55|4313.95|4314.55|4313.95|4314.3|4313.7|87
1643269380000|2022-01-27 07:43:00|4314.67|4314.07|4313.55|4312.95|4314.67|4314.07|4313.55|4312.95|161
1643269390000|2022-01-27 07:43:10|4313.05|4312.45|4312.92|4312.32|4313.55|4312.95|4312.55|4311.95|109
1643269400000|2022-01-27 07:43:20|4313.05|4312.45|4313.55|4312.95|4313.8|4313.2|4312.55|4311.95|81
1643269410000|2022-01-27 07:43:30|4313.3|4312.7|4312.55|4311.95|4313.55|4312.95|4312.3|4311.7|97
1643269420000|2022-01-27 07:43:40|4312.3|4311.7|4312.92|4312.32|4313.17|4312.57|4312.3|4311.7|49
1643269430000|2022-01-27 07:43:50|4312.8|4312.2|4312.8|4312.2|4313.05|4312.45|4312.3|4311.7|84
1643269440000|2022-01-27 07:44:00|4313.17|4312.57|4313.05|4312.45|4313.92|4313.32|4313.05|4312.45|71
1643269450000|2022-01-27 07:44:10|4312.8|4312.2|4313.3|4312.7|4313.55|4312.95|4312.8|4312.2|30
1643269460000|2022-01-27 07:44:20|4313.42|4312.82|4313.8|4313.2|4314.3|4313.7|4313.3|4312.7|56
1643269470000|2022-01-27 07:44:30|4313.92|4313.32|4314.42|4313.82|4314.55|4313.95|4313.3|4312.7|206
1643269480000|2022-01-27 07:44:40|4314.3|4313.7|4315.05|4314.45|4315.05|4314.45|4314.05|4313.45|114
1643269490000|2022-01-27 07:44:50|4315.17|4314.57|4314.67|4314.07|4315.3|4314.7|4314.42|4313.82|97
1643269500000|2022-01-27 07:45:00|4314.8|4314.2|4315.8|4315.2|4316.05|4315.45|4314.55|4313.95|297
1643269510000|2022-01-27 07:45:10|4316.05|4315.45|4316.05|4315.45|4316.3|4315.7|4315.8|4315.2|147
1643269520000|2022-01-27 07:45:20|4315.8|4315.2|4315.3|4314.7|4315.8|4315.2|4314.8|4314.2|100
1643269530000|2022-01-27 07:45:30|4315.05|4314.45|4314.3|4313.7|4315.3|4314.7|4314.3|4313.7|33
1643269540000|2022-01-27 07:45:40|4314.05|4313.45|4313.8|4313.2|4314.3|4313.7|4313.8|4313.2|71
1643269550000|2022-01-27 07:45:50|4313.42|4312.82|4313.3|4312.7|4313.8|4313.2|4313.05|4312.45|71
1643269560000|2022-01-27 07:46:00|4313.55|4312.95|4312.8|4312.2|4313.8|4313.2|4312.8|4312.2|60
1643269570000|2022-01-27 07:46:10|4313.05|4312.45|4312.05|4311.45|4313.05|4312.45|4311.92|4311.32|50
1643269580000|2022-01-27 07:46:20|4311.92|4311.32|4311.17|4310.57|4311.92|4311.32|4311.05|4310.45|86
1643269590000|2022-01-27 07:46:30|4310.92|4310.32|4309.55|4308.95|4310.92|4310.32|4309.55|4308.95|160
1643269600000|2022-01-27 07:46:40|4309.67|4309.07|4308.3|4307.7|4309.67|4309.07|4308.3|4307.7|321
1643269610000|2022-01-27 07:46:50|4308.05|4307.45|4307.8|4307.2|4308.42|4307.82|4307.8|4307.2|157
1643269620000|2022-01-27 07:47:00|4307.55|4306.95|4307.55|4306.95|4308.05|4307.45|4307.55|4306.95|86
1643269630000|2022-01-27 07:47:10|4307.67|4307.07|4308.05|4307.45|4308.3|4307.7|4307.67|4307.07|47
1643269640000|2022-01-27 07:47:20|4307.8|4307.2|4308.05|4307.45|4308.3|4307.7|4307.3|4306.7|86
1643269650000|2022-01-27 07:47:30|4308.3|4307.7|4308.55|4307.95|4308.8|4308.2|4308.05|4307.45|112
1643269660000|2022-01-27 07:47:40|4308.8|4308.2|4308.8|4308.2|4309.05|4308.45|4308.55|4307.95|64
1643269670000|2022-01-27 07:47:50|4308.67|4308.07|4308.05|4307.45|4308.8|4308.2|4307.92|4307.32|15
1643269680000|2022-01-27 07:48:00|4308.17|4307.57|4309.3|4308.7|4309.3|4308.7|4308.17|4307.57|69
1643269690000|2022-01-27 07:48:10|4309.42|4308.82|4309.8|4309.2|4310.05|4309.45|4309.3|4308.7|67
1643269700000|2022-01-27 07:48:20|4309.92|4309.32|4310.3|4309.7|4310.67|4310.07|4309.8|4309.2|62
1643269710000|2022-01-27 07:48:30|4310.42|4309.82|4310.3|4309.7|4310.67|4310.07|4310.3|4309.7|21
1643269720000|2022-01-27 07:48:40|4310.55|4309.95|4310.67|4310.07|4310.8|4310.2|4310.55|4309.95|47
1643269730000|2022-01-27 07:48:50|4310.55|4309.95|4311.05|4310.45|4311.55|4310.95|4310.55|4309.95|40
1643269740000|2022-01-27 07:49:00|4310.92|4310.32|4311.3|4310.7|4311.3|4310.7|4310.8|4310.2|59
1643269750000|2022-01-27 07:49:10|4311.05|4310.45|4311.05|4310.45|4311.8|4311.2|4311.05|4310.45|61
1643269760000|2022-01-27 07:49:20|4310.8|4310.2|4310.05|4309.45|4310.8|4310.2|4309.67|4309.07|68
1643269770000|2022-01-27 07:49:30|4310.3|4309.7|4310.05|4309.45|4310.3|4309.7|4309.67|4309.07|51
1643269780000|2022-01-27 07:49:40|4310.17|4309.57|4311.05|4310.45|4311.05|4310.45|4309.55|4308.95|45
1643269790000|2022-01-27 07:49:50|4311.3|4310.7|4311.05|4310.45|4311.3|4310.7|4310.67|4310.07|41
1643269800000|2022-01-27 07:50:00|4310.92|4310.32|4311.55|4310.95|4311.92|4311.32|4310.8|4310.2|88
1643269810000|2022-01-27 07:50:10|4311.42|4310.82|4311.55|4310.95|4311.8|4311.2|4311.3|4310.7|38
1643269820000|2022-01-27 07:50:20|4311.42|4310.82|4311.05|4310.45|4311.55|4310.95|4310.8|4310.2|49
1643269830000|2022-01-27 07:50:30|4311.3|4310.7|4311.05|4310.45|4311.3|4310.7|4310.92|4310.32|21
1643269840000|2022-01-27 07:50:40|4310.92|4310.32|4310.17|4309.57|4310.92|4310.32|4310.05|4309.45|34
1643269850000|2022-01-27 07:50:50|4310.3|4309.7|4310.05|4309.45|4310.3|4309.7|4310.05|4309.45|8
1643269860000|2022-01-27 07:51:00|4310.3|4309.7|4310.3|4309.7|4310.55|4309.95|4310.05|4309.45|43
1643269870000|2022-01-27 07:51:10|4310.55|4309.95|4311.05|4310.45|4311.3|4310.7|4310.3|4309.7|12
1643269880000|2022-01-27 07:51:20|4311.3|4310.7|4312.3|4311.7|4312.55|4311.95|4311.3|4310.7|42
1643269890000|2022-01-27 07:51:30|4312.05|4311.45|4312.3|4311.7|4312.3|4311.7|4311.42|4310.82|42
1643269900000|2022-01-27 07:51:40|4312.55|4311.95|4311.67|4311.07|4312.55|4311.95|4311.55|4310.95|31
1643269910000|2022-01-27 07:51:50|4311.8|4311.2|4312.05|4311.45|4312.3|4311.7|4311.55|4310.95|75
1643269920000|2022-01-27 07:52:00|4311.92|4311.32|4312.55|4311.95|4312.55|4311.95|4311.8|4311.2|32
1643269930000|2022-01-27 07:52:10|4312.8|4312.2|4313.3|4312.7|4313.55|4312.95|4312.8|4312.2|82
1643269940000|2022-01-27 07:52:20|4313.05|4312.45|4313.55|4312.95|4314.05|4313.45|4313.05|4312.45|43
1643269950000|2022-01-27 07:52:30|4313.8|4313.2|4312.67|4312.07|4313.8|4313.2|4312.42|4311.82|38
1643269960000|2022-01-27 07:52:40|4312.8|4312.2|4313.17|4312.57|4313.17|4312.57|4312.55|4311.95|11
1643269970000|2022-01-27 07:52:50|4313.05|4312.45|4313.05|4312.45|4313.3|4312.7|4313.05|4312.45|35
1643269980000|2022-01-27 07:53:00|4313.42|4312.82|4313.8|4313.2|4314.05|4313.45|4313.3|4312.7|27
1643269990000|2022-01-27 07:53:10|4313.55|4312.95|4314.8|4314.2|4315.17|4314.57|4313.55|4312.95|175
1643270000000|2022-01-27 07:53:20|4314.67|4314.07|4315.3|4314.7|4315.55|4314.95|4314.55|4313.95|61
1643270010000|2022-01-27 07:53:30|4315.55|4314.95|4314.8|4314.2|4315.55|4314.95|4314.55|4313.95|98
1643270020000|2022-01-27 07:53:40|4314.55|4313.95|4315.55|4314.95|4315.55|4314.95|4314.55|4313.95|23
1643270030000|2022-01-27 07:53:50|4315.67|4315.07|4315.55|4314.95|4315.8|4315.2|4314.8|4314.2|40
1643270040000|2022-01-27 07:54:00|4315.3|4314.7|4315.3|4314.7|4315.67|4315.07|4315.17|4314.57|42
1643270050000|2022-01-27 07:54:10|4315.55|4314.95|4315.42|4314.82|4315.55|4314.95|4315.3|4314.7|32
1643270060000|2022-01-27 07:54:20|4315.55|4314.95|4314.55|4313.95|4315.8|4315.2|4314.3|4313.7|78
1643270070000|2022-01-27 07:54:30|4314.67|4314.07|4314.8|4314.2|4315.05|4314.45|4314.55|4313.95|39
1643270080000|2022-01-27 07:54:40|4314.67|4314.07|4315.55|4314.95|4315.55|4314.95|4314.55|4313.95|25
1643270090000|2022-01-27 07:54:50|4315.67|4315.07|4315.55|4314.95|4315.92|4315.32|4315.3|4314.7|27
1643270100000|2022-01-27 07:55:00|4315.3|4314.7|4315.92|4315.32|4316.3|4315.7|4315.3|4314.7|65
1643270110000|2022-01-27 07:55:10|4315.8|4315.2|4315.3|4314.7|4315.8|4315.2|4315.05|4314.45|25
1643270120000|2022-01-27 07:55:20|4315.05|4314.45|4315.3|4314.7|4315.55|4314.95|4314.92|4314.32|35
1643270130000|2022-01-27 07:55:30|4315.55|4314.95|4314.55|4313.95|4315.55|4314.95|4314.55|4313.95|22
1643270140000|2022-01-27 07:55:40|4314.42|4313.82|4314.3|4313.7|4314.67|4314.07|4314.3|4313.7|27
1643270150000|2022-01-27 07:55:50|4314.42|4313.82|4314.55|4313.95|4314.8|4314.2|4314.3|4313.7|28
1643270160000|2022-01-27 07:56:00|4314.42|4313.82|4315.3|4314.7|4315.55|4314.95|4314.42|4313.82|36
1643270170000|2022-01-27 07:56:10|4315.05|4314.45|4315.8|4315.2|4315.8|4315.2|4314.8|4314.2|32
1643270180000|2022-01-27 07:56:20|4315.55|4314.95|4314.67|4314.07|4315.55|4314.95|4314.55|4313.95|45
1643270190000|2022-01-27 07:56:30|4315.05|4314.45|4314.8|4314.2|4315.17|4314.57|4314.55|4313.95|40
1643270200000|2022-01-27 07:56:40|4314.67|4314.07|4315.3|4314.7|4315.3|4314.7|4314.55|4313.95|22
1643270210000|2022-01-27 07:56:50|4315.05|4314.45|4314.55|4313.95|4315.3|4314.7|4314.55|4313.95|21
1643270220000|2022-01-27 07:57:00|4314.3|4313.7|4314.55|4313.95|4315.42|4314.82|4314.05|4313.45|68
1643270230000|2022-01-27 07:57:10|4314.17|4313.57|4312.92|4312.32|4314.3|4313.7|4312.92|4312.32|86
1643270240000|2022-01-27 07:57:20|4312.8|4312.2|4312.3|4311.7|4313.05|4312.45|4312.05|4311.45|104
1643270250000|2022-01-27 07:57:30|4312.17|4311.57|4311.17|4310.57|4312.3|4311.7|4311.17|4310.57|104
1643270260000|2022-01-27 07:57:40|4311.05|4310.45|4310.55|4309.95|4311.05|4310.45|4310.05|4309.45|55
1643270270000|2022-01-27 07:57:50|4310.3|4309.7|4309.42|4308.82|4310.55|4309.95|4309.3|4308.7|111
1643270280000|2022-01-27 07:58:00|4309.55|4308.95|4309.8|4309.2|4310.05|4309.45|4309.55|4308.95|150
1643270290000|2022-01-27 07:58:10|4309.55|4308.95|4309.8|4309.2|4310.05|4309.45|4309.05|4308.45|144
1643270300000|2022-01-27 07:58:20|4310.05|4309.45|4309.8|4309.2|4310.42|4309.82|4309.3|4308.7|26
1643270310000|2022-01-27 07:58:30|4310.05|4309.45|4309.3|4308.7|4310.05|4309.45|4309.3|4308.7|24
1643270320000|2022-01-27 07:58:40|4308.92|4308.32|4308.55|4307.95|4309.3|4308.7|4308.05|4307.45|143
1643270330000|2022-01-27 07:58:50|4308.42|4307.82|4308.8|4308.2|4309.05|4308.45|4308.42|4307.82|97
1643270340000|2022-01-27 07:59:00|4309.05|4308.45|4308.05|4307.45|4309.3|4308.7|4308.05|4307.45|104
1643270350000|2022-01-27 07:59:10|4307.8|4307.2|4306.3|4305.7|4307.92|4307.32|4306.3|4305.7|158
1643270360000|2022-01-27 07:59:20|4306.05|4305.45|4305.67|4305.07|4306.05|4305.45|4305.3|4304.7|146
1643270370000|2022-01-27 07:59:30|4305.8|4305.2|4306.67|4306.07|4306.92|4306.32|4305.3|4304.7|165
1643270380000|2022-01-27 07:59:40|4306.55|4305.95|4306.55|4305.95|4306.92|4306.32|4306.05|4305.45|229
1643270390000|2022-01-27 07:59:50|4306.3|4305.7|4307.3|4306.7|4307.3|4306.7|4306.3|4305.7|133
1643270400000|2022-01-27 08:00:00|4307.55|4306.95|4307.8|4307.2|4309.55|4308.95|4306.67|4306.07|770
1643270410000|2022-01-27 08:00:10|4308.05|4307.45|4308.55|4307.95|4308.55|4307.95|4307.3|4306.7|315
1643270420000|2022-01-27 08:00:20|4308.3|4307.7|4307.05|4306.45|4309.67|4309.07|4307.05|4306.45|224
1643270430000|2022-01-27 08:00:30|4306.67|4306.07|4308.05|4307.45|4308.05|4307.45|4306.42|4305.82|213
1643270440000|2022-01-27 08:00:40|4307.67|4307.07|4309.3|4308.7|4309.8|4309.2|4307.55|4306.95|275
1643270450000|2022-01-27 08:00:50|4309.17|4308.57|4308.55|4307.95|4309.67|4309.07|4308.05|4307.45|167
1643270460000|2022-01-27 08:01:00|4308.67|4308.07|4310.55|4309.95|4311.05|4310.45|4308.55|4307.95|191
1643270470000|2022-01-27 08:01:10|4309.92|4309.32|4309.67|4309.07|4309.92|4309.32|4308.3|4307.7|304
1643270480000|2022-01-27 08:01:20|4309.8|4309.2|4311.05|4310.45|4311.17|4310.57|4309.67|4309.07|185
1643270490000|2022-01-27 08:01:30|4310.8|4310.2|4311.17|4310.57|4311.3|4310.7|4309.8|4309.2|139
1643270500000|2022-01-27 08:01:40|4311.3|4310.7|4312.55|4311.95|4312.55|4311.95|4311.05|4310.45|151
1643270510000|2022-01-27 08:01:50|4311.92|4311.32|4313.55|4312.95|4313.55|4312.95|4311.8|4311.2|142
1643270520000|2022-01-27 08:02:00|4312.8|4312.2|4311.8|4311.2|4313.55|4312.95|4311.42|4310.82|222
1643270530000|2022-01-27 08:02:10|4311.92|4311.32|4312.42|4311.82|4313.3|4312.7|4311.67|4311.07|110
1643270540000|2022-01-27 08:02:20|4312.3|4311.7|4309.55|4308.95|4312.3|4311.7|4309.55|4308.95|214
1643270550000|2022-01-27 08:02:30|4309.8|4309.2|4308.3|4307.7|4310.05|4309.45|4308.3|4307.7|147
1643270560000|2022-01-27 08:02:40|4308.42|4307.82|4309.05|4308.45|4309.42|4308.82|4307.55|4306.95|227
1643270570000|2022-01-27 08:02:50|4308.8|4308.2|4307.8|4307.2|4309.05|4308.45|4307.3|4306.7|165
1643270580000|2022-01-27 08:03:00|4307.67|4307.07|4310.3|4309.7|4310.8|4310.2|4307.3|4306.7|191
1643270590000|2022-01-27 08:03:10|4310.17|4309.57|4309.05|4308.45|4310.17|4309.57|4308.55|4307.95|101
1643270600000|2022-01-27 08:03:20|4309.55|4308.95|4309.3|4308.7|4309.55|4308.95|4308.55|4307.95|90
1643270610000|2022-01-27 08:03:30|4309.05|4308.45|4309.55|4308.95|4310.55|4309.95|4309.05|4308.45|326
1643270620000|2022-01-27 08:03:40|4309.8|4309.2|4309.3|4308.7|4310.17|4309.57|4309.3|4308.7|88
1643270630000|2022-01-27 08:03:50|4308.55|4307.95|4310.3|4309.7|4310.3|4309.7|4308.55|4307.95|124
1643270640000|2022-01-27 08:04:00|4310.55|4309.95|4309.42|4308.82|4310.55|4309.95|4309.3|4308.7|113
1643270650000|2022-01-27 08:04:10|4309.55|4308.95|4310.17|4309.57|4310.55|4309.95|4309.17|4308.57|271
1643270660000|2022-01-27 08:04:20|4310.3|4309.7|4313.8|4313.2|4313.8|4313.2|4310.05|4309.45|311
1643270670000|2022-01-27 08:04:30|4314.05|4313.45|4314.05|4313.45|4314.17|4313.57|4313.55|4312.95|122
1643270680000|2022-01-27 08:04:40|4313.92|4313.32|4312.55|4311.95|4313.92|4313.32|4312.3|4311.7|123
1643270690000|2022-01-27 08:04:50|4313.3|4312.7|4312.8|4312.2|4313.55|4312.95|4312.3|4311.7|86
1643270700000|2022-01-27 08:05:00|4313.3|4312.7|4312.8|4312.2|4314.17|4313.57|4312.55|4311.95|162
1643270710000|2022-01-27 08:05:10|4312.55|4311.95|4312.92|4312.32|4313.67|4313.07|4312.42|4311.82|62
1643270720000|2022-01-27 08:05:20|4312.8|4312.2|4311.8|4311.2|4312.92|4312.32|4311.17|4310.57|128
1643270730000|2022-01-27 08:05:30|4311.55|4310.95|4311.17|4310.57|4311.8|4311.2|4310.8|4310.2|124
1643270740000|2022-01-27 08:05:40|4311.05|4310.45|4308.92|4308.32|4311.05|4310.45|4308.8|4308.2|121
1643270750000|2022-01-27 08:05:50|4309.17|4308.57|4309.8|4309.2|4310.05|4309.45|4309.05|4308.45|119
1643270760000|2022-01-27 08:06:00|4310.05|4309.45|4310.55|4309.95|4311.42|4310.82|4309.92|4309.32|150
1643270770000|2022-01-27 08:06:10|4310.3|4309.7|4311.3|4310.7|4311.55|4310.95|4310.05|4309.45|113
1643270780000|2022-01-27 08:06:20|4310.8|4310.2|4311.17|4310.57|4311.42|4310.82|4310.55|4309.95|171
1643270790000|2022-01-27 08:06:30|4311.3|4310.7|4312.17|4311.57|4313.05|4312.45|4311.3|4310.7|138
1643270800000|2022-01-27 08:06:40|4312.3|4311.7|4312.42|4311.82|4312.55|4311.95|4311.42|4310.82|63
1643270810000|2022-01-27 08:06:50|4313.17|4312.57|4313.05|4312.45|4313.67|4313.07|4312.55|4311.95|157
1643270820000|2022-01-27 08:07:00|4312.92|4312.32|4313.05|4312.45|4314.05|4313.45|4312.92|4312.32|289
1643270830000|2022-01-27 08:07:10|4313.42|4312.82|4314.92|4314.32|4315.3|4314.7|4313.3|4312.7|179
1643270840000|2022-01-27 08:07:20|4315.05|4314.45|4315.55|4314.95|4315.55|4314.95|4314.3|4313.7|100
1643270850000|2022-01-27 08:07:30|4315.8|4315.2|4317.17|4316.57|4317.3|4316.7|4315.8|4315.2|324
1643270860000|2022-01-27 08:07:40|4317.3|4316.7|4316.55|4315.95|4317.55|4316.95|4316.55|4315.95|143
1643270870000|2022-01-27 08:07:50|4316.8|4316.2|4316.3|4315.7|4317.05|4316.45|4315.8|4315.2|254
1643270880000|2022-01-27 08:08:00|4316.17|4315.57|4315.55|4314.95|4316.3|4315.7|4315.05|4314.45|146
1643270890000|2022-01-27 08:08:10|4315.8|4315.2|4315.55|4314.95|4316.67|4316.07|4315.55|4314.95|140
1643270900000|2022-01-27 08:08:20|4315.05|4314.45|4313.92|4313.32|4315.05|4314.45|4313.92|4313.32|110
1643270910000|2022-01-27 08:08:30|4314.17|4313.57|4313.92|4313.32|4314.17|4313.57|4313.55|4312.95|267
1643270920000|2022-01-27 08:08:40|4314.05|4313.45|4314.05|4313.45|4314.42|4313.82|4313.92|4313.32|68
1643270930000|2022-01-27 08:08:50|4313.8|4313.2|4312.8|4312.2|4313.8|4313.2|4312.05|4311.45|201
1643270940000|2022-01-27 08:09:00|4312.67|4312.07|4311.8|4311.2|4312.8|4312.2|4311.8|4311.2|323
1643270950000|2022-01-27 08:09:10|4312.05|4311.45|4311.05|4310.45|4312.05|4311.45|4311.05|4310.45|132
1643270960000|2022-01-27 08:09:20|4311.17|4310.57|4311.05|4310.45|4311.55|4310.95|4310.3|4309.7|129
1643270970000|2022-01-27 08:09:30|4311.3|4310.7|4313.17|4312.57|4313.17|4312.57|4311.3|4310.7|115
1643270980000|2022-01-27 08:09:40|4313.3|4312.7|4312.92|4312.32|4313.42|4312.82|4312.55|4311.95|128
1643270990000|2022-01-27 08:09:50|4312.8|4312.2|4312.55|4311.95|4313.05|4312.45|4311.92|4311.32|77
1643271000000|2022-01-27 08:10:00|4312.3|4311.7|4311.55|4310.95|4312.67|4312.07|4311.17|4310.57|55
1643271010000|2022-01-27 08:10:10|4311.3|4310.7|4310.3|4309.7|4311.8|4311.2|4310.3|4309.7|83
1643271020000|2022-01-27 08:10:20|4310.17|4309.57|4310.55|4309.95|4310.8|4310.2|4309.8|4309.2|180
1643271030000|2022-01-27 08:10:30|4310.42|4309.82|4310.3|4309.7|4310.8|4310.2|4309.8|4309.2|148
1643271040000|2022-01-27 08:10:40|4310.55|4309.95|4310.92|4310.32|4311.05|4310.45|4309.55|4308.95|128
1643271050000|2022-01-27 08:10:50|4310.8|4310.2|4310.3|4309.7|4311.42|4310.82|4309.92|4309.32|172
1643271060000|2022-01-27 08:11:00|4310.55|4309.95|4309.42|4308.82|4310.8|4310.2|4309.42|4308.82|188
1643271070000|2022-01-27 08:11:10|4309.3|4308.7|4310.05|4309.45|4310.05|4309.45|4309.3|4308.7|164
1643271080000|2022-01-27 08:11:20|4309.8|4309.2|4310.05|4309.45|4310.05|4309.45|4309.3|4308.7|57
1643271090000|2022-01-27 08:11:30|4309.92|4309.32|4309.05|4308.45|4309.92|4309.32|4308.92|4308.32|149
1643271100000|2022-01-27 08:11:40|4309.17|4308.57|4309.8|4309.2|4310.05|4309.45|4308.8|4308.2|82
1643271110000|2022-01-27 08:11:50|4309.55|4308.95|4309.55|4308.95|4310.05|4309.45|4309.05|4308.45|75
1643271120000|2022-01-27 08:12:00|4309.8|4309.2|4310.05|4309.45|4310.05|4309.45|4309.55|4308.95|80
1643271130000|2022-01-27 08:12:10|4309.8|4309.2|4308.05|4307.45|4309.8|4309.2|4308.05|4307.45|290
1643271140000|2022-01-27 08:12:20|4308.17|4307.57|4308.55|4307.95|4308.8|4308.2|4307.8|4307.2|70
1643271150000|2022-01-27 08:12:30|4308.3|4307.7|4309.55|4308.95|4309.55|4308.95|4308.05|4307.45|181
1643271160000|2022-01-27 08:12:40|4309.42|4308.82|4311.55|4310.95|4311.8|4311.2|4309.42|4308.82|267
1643271170000|2022-01-27 08:12:50|4311.42|4310.82|4312.3|4311.7|4312.8|4312.2|4311.42|4310.82|45
1643271180000|2022-01-27 08:13:00|4312.42|4311.82|4312.8|4312.2|4312.8|4312.2|4311.8|4311.2|244
1643271190000|2022-01-27 08:13:10|4313.05|4312.45|4312.55|4311.95|4313.8|4313.2|4312.55|4311.95|250
1643271200000|2022-01-27 08:13:20|4312.8|4312.2|4314.55|4313.95|4314.55|4313.95|4312.8|4312.2|138
1643271210000|2022-01-27 08:13:30|4314.42|4313.82|4315.3|4314.7|4315.3|4314.7|4314.3|4313.7|212
1643271220000|2022-01-27 08:13:40|4315.55|4314.95|4316.67|4316.07|4316.8|4316.2|4315.55|4314.95|175
1643271230000|2022-01-27 08:13:50|4316.55|4315.95|4317.8|4317.2|4317.8|4317.2|4316.3|4315.7|377
1643271240000|2022-01-27 08:14:00|4318.3|4317.7|4317.92|4317.32|4318.55|4317.95|4317.55|4316.95|485
1643271250000|2022-01-27 08:14:10|4317.8|4317.2|4318.55|4317.95|4318.55|4317.95|4317.8|4317.2|64
1643271260000|2022-01-27 08:14:20|4319.3|4318.7|4318.67|4318.07|4319.8|4319.2|4318.3|4317.7|385
1643271270000|2022-01-27 08:14:30|4318.8|4318.2|4320.05|4319.45|4320.17|4319.57|4318.8|4318.2|160
1643271280000|2022-01-27 08:14:40|4319.92|4319.32|4321.92|4321.32|4321.92|4321.32|4319.8|4319.2|606
1643271290000|2022-01-27 08:14:50|4322.05|4321.45|4321.42|4320.82|4322.3|4321.7|4320.8|4320.2|147
1643271300000|2022-01-27 08:15:00|4321.55|4320.95|4321.67|4321.07|4321.8|4321.2|4320.92|4320.32|130
1643271310000|2022-01-27 08:15:10|4321.8|4321.2|4321.05|4320.45|4321.8|4321.2|4320.8|4320.2|106
1643271320000|2022-01-27 08:15:20|4321.55|4320.95|4321.3|4320.7|4321.55|4320.95|4320.92|4320.32|71
1643271330000|2022-01-27 08:15:30|4320.8|4320.2|4320.8|4320.2|4321.8|4321.2|4320.67|4320.07|76
1643271340000|2022-01-27 08:15:40|4320.55|4319.95|4320.3|4319.7|4320.8|4320.2|4320.3|4319.7|55
1643271350000|2022-01-27 08:15:50|4320.42|4319.82|4318.55|4317.95|4320.67|4320.07|4318.55|4317.95|133
1643271360000|2022-01-27 08:16:00|4318.8|4318.2|4320.8|4320.2|4320.8|4320.2|4318.55|4317.95|112
1643271370000|2022-01-27 08:16:10|4320.92|4320.32|4320.3|4319.7|4320.92|4320.32|4320.05|4319.45|40
1643271380000|2022-01-27 08:16:20|4320.05|4319.45|4319.55|4318.95|4320.3|4319.7|4319.17|4318.57|94
1643271390000|2022-01-27 08:16:30|4319.42|4318.82|4321.55|4320.95|4321.55|4320.95|4319.3|4318.7|159
1643271400000|2022-01-27 08:16:40|4321.42|4320.82|4322.92|4322.32|4323.05|4322.45|4321.3|4320.7|272
1643271410000|2022-01-27 08:16:50|4323.05|4322.45|4323.3|4322.7|4323.42|4322.82|4322.92|4322.32|147
1643271420000|2022-01-27 08:17:00|4323.42|4322.82|4325.3|4324.7|4325.42|4324.82|4323.42|4322.82|234
1643271430000|2022-01-27 08:17:10|4325.42|4324.82|4325.17|4324.57|4325.42|4324.82|4324.17|4323.57|155
1643271440000|2022-01-27 08:17:20|4325.05|4324.45|4326.42|4325.82|4326.55|4325.95|4324.8|4324.2|202
1643271450000|2022-01-27 08:17:30|4326.55|4325.95|4327.55|4326.95|4327.55|4326.95|4326.05|4325.45|194
1643271460000|2022-01-27 08:17:40|4326.67|4326.07|4327.55|4326.95|4327.55|4326.95|4326.55|4325.95|243
1643271470000|2022-01-27 08:17:50|4327.42|4326.82|4326.3|4325.7|4327.42|4326.82|4325.8|4325.2|172
1643271480000|2022-01-27 08:18:00|4326.55|4325.95|4326.8|4326.2|4326.92|4326.32|4326.55|4325.95|118
1643271490000|2022-01-27 08:18:10|4326.55|4325.95|4327.05|4326.45|4327.55|4326.95|4326.3|4325.7|119
1643271500000|2022-01-27 08:18:20|4327.3|4326.7|4327.05|4326.45|4327.55|4326.95|4326.8|4326.2|71
1643271510000|2022-01-27 08:18:30|4327.17|4326.57|4327.55|4326.95|4327.55|4326.95|4327.17|4326.57|227
1643271520000|2022-01-27 08:18:40|4327.67|4327.07|4327.92|4327.32|4328.05|4327.45|4327.55|4326.95|133
1643271530000|2022-01-27 08:18:50|4327.8|4327.2|4329.55|4328.95|4329.55|4328.95|4327.8|4327.2|318
1643271540000|2022-01-27 08:19:00|4329.3|4328.7|4327.8|4327.2|4329.3|4328.7|4327.05|4326.45|175
1643271550000|2022-01-27 08:19:10|4328.05|4327.45|4327.42|4326.82|4328.3|4327.7|4327.3|4326.7|63
1643271560000|2022-01-27 08:19:20|4327.55|4326.95|4327.17|4326.57|4327.8|4327.2|4327.05|4326.45|148
1643271570000|2022-01-27 08:19:30|4327.05|4326.45|4327.55|4326.95|4327.8|4327.2|4326.92|4326.32|103
1643271580000|2022-01-27 08:19:40|4327.42|4326.82|4328.05|4327.45|4328.3|4327.7|4327.3|4326.7|138
1643271590000|2022-01-27 08:19:50|4327.8|4327.2|4328.42|4327.82|4328.42|4327.82|4327.67|4327.07|125
1643271600000|2022-01-27 08:20:00|4328.55|4327.95|4327.55|4326.95|4329.05|4328.45|4327.55|4326.95|168
1643271610000|2022-01-27 08:20:10|4327.8|4327.2|4330.42|4329.82|4330.42|4329.82|4327.8|4327.2|100
1643271620000|2022-01-27 08:20:20|4330.55|4329.95|4331.17|4330.57|4331.42|4330.82|4330.55|4329.95|185
1643271630000|2022-01-27 08:20:30|4331.05|4330.45|4330.55|4329.95|4331.55|4330.95|4330.3|4329.7|173
1643271640000|2022-01-27 08:20:40|4330.3|4329.7|4329.05|4328.45|4330.55|4329.95|4328.67|4328.07|148
1643271650000|2022-01-27 08:20:50|4329.3|4328.7|4329.67|4329.07|4330.05|4329.45|4329.05|4328.45|106
1643271660000|2022-01-27 08:21:00|4329.92|4329.32|4330.05|4329.45|4330.55|4329.95|4329.8|4329.2|215
1643271670000|2022-01-27 08:21:10|4330.3|4329.7|4329.92|4329.32|4331.17|4330.57|4329.92|4329.32|188
1643271680000|2022-01-27 08:21:20|4330.05|4329.45|4330.05|4329.45|4330.3|4329.7|4329.42|4328.82|96
1643271690000|2022-01-27 08:21:30|4329.8|4329.2|4329.8|4329.2|4330.3|4329.7|4329.3|4328.7|99
1643271700000|2022-01-27 08:21:40|4329.55|4328.95|4327.05|4326.45|4329.55|4328.95|4326.67|4326.07|187
1643271710000|2022-01-27 08:21:50|4327.17|4326.57|4326.8|4326.2|4327.55|4326.95|4326.55|4325.95|76
1643271720000|2022-01-27 08:22:00|4327.05|4326.45|4327.05|4326.45|4327.3|4326.7|4326.55|4325.95|106
1643271730000|2022-01-27 08:22:10|4326.8|4326.2|4325.55|4324.95|4326.92|4326.32|4325.3|4324.7|108
1643271740000|2022-01-27 08:22:20|4324.8|4324.2|4324.8|4324.2|4325.17|4324.57|4324.55|4323.95|186
1643271750000|2022-01-27 08:22:30|4324.67|4324.07|4325.05|4324.45|4325.3|4324.7|4323.8|4323.2|78
1643271760000|2022-01-27 08:22:40|4325.3|4324.7|4324.3|4323.7|4325.3|4324.7|4324.17|4323.57|58
1643271770000|2022-01-27 08:22:50|4324.05|4323.45|4324.3|4323.7|4324.3|4323.7|4323.05|4322.45|124
1643271780000|2022-01-27 08:23:00|4324.17|4323.57|4322.55|4321.95|4324.17|4323.57|4322.55|4321.95|116
1643271790000|2022-01-27 08:23:10|4322.8|4322.2|4322.8|4322.2|4323.3|4322.7|4322.3|4321.7|112
1643271800000|2022-01-27 08:23:20|4323.05|4322.45|4322.3|4321.7|4323.17|4322.57|4322.05|4321.45|57
1643271810000|2022-01-27 08:23:30|4322.05|4321.45|4322.55|4321.95|4322.8|4322.2|4322.05|4321.45|56
1643271820000|2022-01-27 08:23:40|4322.42|4321.82|4322.92|4322.32|4323.3|4322.7|4322.3|4321.7|96
1643271830000|2022-01-27 08:23:50|4322.8|4322.2|4323.55|4322.95|4324.55|4323.95|4322.8|4322.2|152
1643271840000|2022-01-27 08:24:00|4323.92|4323.32|4324.42|4323.82|4324.42|4323.82|4323.3|4322.7|108
1643271850000|2022-01-27 08:24:10|4324.05|4323.45|4324.05|4323.45|4324.55|4323.95|4323.55|4322.95|53
1643271860000|2022-01-27 08:24:20|4324.17|4323.57|4324.55|4323.95|4324.8|4324.2|4323.92|4323.32|29
1643271870000|2022-01-27 08:24:30|4324.8|4324.2|4324.55|4323.95|4325.05|4324.45|4324.42|4323.82|22
1643271880000|2022-01-27 08:24:40|4324.92|4324.32|4323.05|4322.45|4324.92|4324.32|4322.8|4322.2|65
1643271890000|2022-01-27 08:24:50|4322.8|4322.2|4323.05|4322.45|4323.17|4322.57|4322.8|4322.2|16
1643271900000|2022-01-27 08:25:00|4322.8|4322.2|4323.05|4322.45|4323.55|4322.95|4322.8|4322.2|45
1643271910000|2022-01-27 08:25:10|4322.55|4321.95|4323.67|4323.07|4324.05|4323.45|4322.55|4321.95|96
1643271920000|2022-01-27 08:25:20|4323.3|4322.7|4321.55|4320.95|4323.3|4322.7|4321.55|4320.95|129
1643271930000|2022-01-27 08:25:30|4321.8|4321.2|4320.92|4320.32|4321.8|4321.2|4320.3|4319.7|113
1643271940000|2022-01-27 08:25:40|4321.3|4320.7|4322.55|4321.95|4322.67|4322.07|4320.8|4320.2|62
1643271950000|2022-01-27 08:25:50|4322.8|4322.2|4323.3|4322.7|4323.8|4323.2|4322.8|4322.2|103
1643271960000|2022-01-27 08:26:00|4323.17|4322.57|4321.92|4321.32|4323.3|4322.7|4321.67|4321.07|117
1643271970000|2022-01-27 08:26:10|4321.8|4321.2|4322.05|4321.45|4322.42|4321.82|4321.8|4321.2|28
1643271980000|2022-01-27 08:26:20|4321.92|4321.32|4320.67|4320.07|4322.05|4321.45|4320.67|4320.07|220
1643271990000|2022-01-27 08:26:30|4320.8|4320.2|4320.8|4320.2|4321.67|4321.07|4320.55|4319.95|51
1643272000000|2022-01-27 08:26:40|4320.42|4319.82|4319.92|4319.32|4320.55|4319.95|4319.92|4319.32|56
1643272010000|2022-01-27 08:26:50|4320.05|4319.45|4319.55|4318.95|4320.05|4319.45|4318.8|4318.2|134
1643272020000|2022-01-27 08:27:00|4319.42|4318.82|4319.3|4318.7|4320.8|4320.2|4319.05|4318.45|112
1643272030000|2022-01-27 08:27:10|4319.55|4318.95|4319.42|4318.82|4320.17|4319.57|4319.05|4318.45|69
1643272040000|2022-01-27 08:27:20|4319.3|4318.7|4319.55|4318.95|4320.05|4319.45|4319.05|4318.45|77
1643272050000|2022-01-27 08:27:30|4319.67|4319.07|4320.67|4320.07|4320.67|4320.07|4319.55|4318.95|43
1643272060000|2022-01-27 08:27:40|4320.55|4319.95|4320.8|4320.2|4320.8|4320.2|4320.05|4319.45|59
1643272070000|2022-01-27 08:27:50|4321.42|4320.82|4321.55|4320.95|4321.8|4321.2|4321.3|4320.7|73
1643272080000|2022-01-27 08:28:00|4321.8|4321.2|4322.3|4321.7|4322.3|4321.7|4321.3|4320.7|59
1643272090000|2022-01-27 08:28:10|4322.05|4321.45|4323.55|4322.95|4323.55|4322.95|4321.8|4321.2|182
1643272100000|2022-01-27 08:28:20|4323.8|4323.2|4322.67|4322.07|4323.8|4323.2|4322.42|4321.82|54
1643272110000|2022-01-27 08:28:30|4322.55|4321.95|4321.55|4320.95|4323.55|4322.95|4321.55|4320.95|99
1643272120000|2022-01-27 08:28:40|4321.8|4321.2|4322.3|4321.7|4322.92|4322.32|4321.17|4320.57|82
1643272130000|2022-01-27 08:28:50|4322.42|4321.82|4323.05|4322.45|4323.3|4322.7|4322.3|4321.7|75
1643272140000|2022-01-27 08:29:00|4323.17|4322.57|4323.8|4323.2|4323.92|4323.32|4323.05|4322.45|75
1643272150000|2022-01-27 08:29:10|4323.92|4323.32|4323.55|4322.95|4324.3|4323.7|4323.55|4322.95|34
1643272160000|2022-01-27 08:29:20|4323.8|4323.2|4323.05|4322.45|4324.05|4323.45|4322.92|4322.32|44
1643272170000|2022-01-27 08:29:30|4322.17|4321.57|4321.3|4320.7|4322.3|4321.7|4320.8|4320.2|68
1643272180000|2022-01-27 08:29:40|4321.55|4320.95|4319.8|4319.2|4321.67|4321.07|4319.55|4318.95|261
1643272190000|2022-01-27 08:29:50|4319.67|4319.07|4320.92|4320.32|4320.92|4320.32|4319.55|4318.95|38
1643272200000|2022-01-27 08:30:00|4321.3|4320.7|4321.92|4321.32|4322.3|4321.7|4321.3|4320.7|110
1643272210000|2022-01-27 08:30:10|4321.8|4321.2|4321.55|4320.95|4322.55|4321.95|4321.3|4320.7|77
1643272220000|2022-01-27 08:30:20|4321.8|4321.2|4321.3|4320.7|4322.8|4322.2|4321.17|4320.57|59
1643272230000|2022-01-27 08:30:30|4321.05|4320.45|4320.8|4320.2|4321.67|4321.07|4320.8|4320.2|60
1643272240000|2022-01-27 08:30:40|4320.55|4319.95|4320.67|4320.07|4320.8|4320.2|4319.8|4319.2|116
1643272250000|2022-01-27 08:30:50|4320.8|4320.2|4319.92|4319.32|4321.05|4320.45|4319.8|4319.2|67
1643272260000|2022-01-27 08:31:00|4319.8|4319.2|4320.05|4319.45|4320.3|4319.7|4319.3|4318.7|148
1643272270000|2022-01-27 08:31:10|4320.3|4319.7|4319.8|4319.2|4320.3|4319.7|4319.3|4318.7|55
1643272280000|2022-01-27 08:31:20|4319.67|4319.07|4319.3|4318.7|4319.8|4319.2|4319.3|4318.7|96
1643272290000|2022-01-27 08:31:30|4318.8|4318.2|4318.05|4317.45|4318.8|4318.2|4317.55|4316.95|144
1643272300000|2022-01-27 08:31:40|4317.8|4317.2|4317.3|4316.7|4318.05|4317.45|4317.05|4316.45|74
1643272310000|2022-01-27 08:31:50|4317.05|4316.45|4317.3|4316.7|4317.55|4316.95|4317.05|4316.45|176
1643272320000|2022-01-27 08:32:00|4317.17|4316.57|4316.67|4316.07|4317.3|4316.7|4315.8|4315.2|233
1643272330000|2022-01-27 08:32:10|4316.55|4315.95|4316.3|4315.7|4317.05|4316.45|4316.3|4315.7|122
1643272340000|2022-01-27 08:32:20|4316.8|4316.2|4315.8|4315.2|4316.8|4316.2|4315.8|4315.2|42
1643272350000|2022-01-27 08:32:30|4316.3|4315.7|4316.8|4316.2|4316.8|4316.2|4315.8|4315.2|121
1643272360000|2022-01-27 08:32:40|4317.05|4316.45|4317.05|4316.45|4318.3|4317.7|4317.05|4316.45|168
1643272370000|2022-01-27 08:32:50|4317.3|4316.7|4317.55|4316.95|4317.8|4317.2|4317.17|4316.57|93
1643272380000|2022-01-27 08:33:00|4317.8|4317.2|4318.42|4317.82|4318.55|4317.95|4317.3|4316.7|142
1643272390000|2022-01-27 08:33:10|4318.55|4317.95|4320.3|4319.7|4320.3|4319.7|4318.55|4317.95|146
1643272400000|2022-01-27 08:33:20|4320.17|4319.57|4320.55|4319.95|4321.05|4320.45|4320.05|4319.45|79
1643272410000|2022-01-27 08:33:30|4320.17|4319.57|4320.8|4320.2|4320.8|4320.2|4320.05|4319.45|55
1643272420000|2022-01-27 08:33:40|4321.05|4320.45|4319.05|4318.45|4321.05|4320.45|4319.05|4318.45|68
1643272430000|2022-01-27 08:33:50|4319.17|4318.57|4319.3|4318.7|4320.55|4319.95|4319.17|4318.57|104
1643272440000|2022-01-27 08:34:00|4319.55|4318.95|4320.55|4319.95|4320.67|4320.07|4318.55|4317.95|56
1643272450000|2022-01-27 08:34:10|4320.67|4320.07|4320.55|4319.95|4320.8|4320.2|4320.05|4319.45|81
1643272460000|2022-01-27 08:34:20|4320.67|4320.07|4320.05|4319.45|4320.67|4320.07|4319.92|4319.32|15
1643272470000|2022-01-27 08:34:30|4320.3|4319.7|4320.92|4320.32|4320.92|4320.32|4320.3|4319.7|71
1643272480000|2022-01-27 08:34:40|4321.05|4320.45|4320.17|4319.57|4321.05|4320.45|4320.17|4319.57|135
1643272490000|2022-01-27 08:34:50|4320.55|4319.95|4321.05|4320.45|4321.17|4320.57|4320.55|4319.95|37
1643272500000|2022-01-27 08:35:00|4320.8|4320.2|4321.05|4320.45|4321.3|4320.7|4320.55|4319.95|39
1643272510000|2022-01-27 08:35:10|4320.55|4319.95|4319.92|4319.32|4321.05|4320.45|4319.8|4319.2|154
1643272520000|2022-01-27 08:35:20|4320.05|4319.45|4320.55|4319.95|4321.05|4320.45|4319.92|4319.32|79
1643272530000|2022-01-27 08:35:30|4320.8|4320.2|4320.8|4320.2|4320.92|4320.32|4320.55|4319.95|38
1643272540000|2022-01-27 08:35:40|4321.05|4320.45|4322.8|4322.2|4322.8|4322.2|4321.05|4320.45|81
1643272550000|2022-01-27 08:35:50|4323.05|4322.45|4325.17|4324.57|4325.17|4324.57|4322.8|4322.2|165
1643272560000|2022-01-27 08:36:00|4325.3|4324.7|4325.3|4324.7|4325.42|4324.82|4324.55|4323.95|105
1643272570000|2022-01-27 08:36:10|4325.05|4324.45|4324.3|4323.7|4325.05|4324.45|4323.8|4323.2|92
1643272580000|2022-01-27 08:36:20|4324.05|4323.45|4324.3|4323.7|4325.05|4324.45|4324.05|4323.45|75
1643272590000|2022-01-27 08:36:30|4324.42|4323.82|4324.55|4323.95|4324.8|4324.2|4324.05|4323.45|54
1643272600000|2022-01-27 08:36:40|4324.3|4323.7|4324.8|4324.2|4325.05|4324.45|4324.17|4323.57|58
1643272610000|2022-01-27 08:36:50|4324.67|4324.07|4326.05|4325.45|4326.42|4325.82|4324.42|4323.82|103
1643272620000|2022-01-27 08:37:00|4326.3|4325.7|4326.17|4325.57|4326.55|4325.95|4326.05|4325.45|75
1643272630000|2022-01-27 08:37:10|4326.3|4325.7|4324.42|4323.82|4326.3|4325.7|4324.3|4323.7|37
1643272640000|2022-01-27 08:37:20|4324.55|4323.95|4323.92|4323.32|4324.8|4324.2|4323.92|4323.32|49
1643272650000|2022-01-27 08:37:30|4324.05|4323.45|4323.92|4323.32|4324.05|4323.45|4323.3|4322.7|67
1643272660000|2022-01-27 08:37:40|4323.55|4322.95|4323.8|4323.2|4323.92|4323.32|4323.05|4322.45|86
1643272670000|2022-01-27 08:37:50|4323.55|4322.95|4323.3|4322.7|4323.55|4322.95|4322.92|4322.32|37
1643272680000|2022-01-27 08:38:00|4323.55|4322.95|4322.17|4321.57|4324.05|4323.45|4322.17|4321.57|52
1643272690000|2022-01-27 08:38:10|4322.3|4321.7|4321.67|4321.07|4322.3|4321.7|4321.55|4320.95|28
1643272700000|2022-01-27 08:38:20|4321.55|4320.95|4321.67|4321.07|4321.8|4321.2|4321.3|4320.7|61
1643272710000|2022-01-27 08:38:30|4321.55|4320.95|4320.55|4319.95|4321.55|4320.95|4320.55|4319.95|55
1643272720000|2022-01-27 08:38:40|4320.05|4319.45|4323.42|4322.82|4323.42|4322.82|4320.05|4319.45|102
1643272730000|2022-01-27 08:38:50|4323.55|4322.95|4323.92|4323.32|4324.17|4323.57|4323.55|4322.95|53
1643272740000|2022-01-27 08:39:00|4324.17|4323.57|4323.92|4323.32|4324.17|4323.57|4323.42|4322.82|38
1643272750000|2022-01-27 08:39:10|4323.8|4323.2|4322.92|4322.32|4323.8|4323.2|4322.92|4322.32|85
1643272760000|2022-01-27 08:39:20|4323.05|4322.45|4322.55|4321.95|4323.05|4322.45|4322.55|4321.95|28
1643272770000|2022-01-27 08:39:30|4321.92|4321.32|4322.8|4322.2|4322.8|4322.2|4321.42|4320.82|38
1643272780000|2022-01-27 08:39:40|4322.3|4321.7|4322.17|4321.57|4322.3|4321.7|4321.92|4321.32|26
1643272790000|2022-01-27 08:39:50|4322.05|4321.45|4320.8|4320.2|4322.05|4321.45|4320.8|4320.2|55
1643272800000|2022-01-27 08:40:00|4320.92|4320.32|4320.8|4320.2|4321.67|4321.07|4320.8|4320.2|36
1643272810000|2022-01-27 08:40:10|4321.05|4320.45|4322.05|4321.45|4322.42|4321.82|4320.8|4320.2|34
1643272820000|2022-01-27 08:40:20|4322.42|4321.82|4322.3|4321.7|4322.55|4321.95|4321.42|4320.82|52
1643272830000|2022-01-27 08:40:30|4322.42|4321.82|4322.67|4322.07|4322.8|4322.2|4321.8|4321.2|31
1643272840000|2022-01-27 08:40:40|4322.55|4321.95|4322.55|4321.95|4322.8|4322.2|4322.3|4321.7|9
1643272850000|2022-01-27 08:40:50|4322.3|4321.7|4323.55|4322.95|4323.55|4322.95|4322.3|4321.7|80
1643272860000|2022-01-27 08:41:00|4323.3|4322.7|4323.17|4322.57|4323.55|4322.95|4322.55|4321.95|53
1643272870000|2022-01-27 08:41:10|4323.05|4322.45|4323.05|4322.45|4323.42|4322.82|4322.8|4322.2|21
1643272880000|2022-01-27 08:41:20|4323.3|4322.7|4324.8|4324.2|4324.8|4324.2|4323.3|4322.7|78
1643272890000|2022-01-27 08:41:30|4324.92|4324.32|4324.8|4324.2|4325.17|4324.57|4324.8|4324.2|62
1643272900000|2022-01-27 08:41:40|4324.55|4323.95|4324.05|4323.45|4325.05|4324.45|4323.8|4323.2|93
1643272910000|2022-01-27 08:41:50|4324.17|4323.57|4324.67|4324.07|4324.8|4324.2|4324.05|4323.45|15
1643272920000|2022-01-27 08:42:00|4324.42|4323.82|4324.92|4324.32|4324.92|4324.32|4324.05|4323.45|47
1643272930000|2022-01-27 08:42:10|4325.42|4324.82|4325.3|4324.7|4325.67|4325.07|4324.8|4324.2|63
1643272940000|2022-01-27 08:42:20|4325.17|4324.57|4325.42|4324.82|4325.8|4325.2|4324.92|4324.32|39
1643272950000|2022-01-27 08:42:30|4325.3|4324.7|4326.3|4325.7|4326.55|4325.95|4325.3|4324.7|91
1643272960000|2022-01-27 08:42:40|4326.17|4325.57|4326.05|4325.45|4326.3|4325.7|4325.8|4325.2|25
1643272970000|2022-01-27 08:42:50|4325.92|4325.32|4325.05|4324.45|4326.05|4325.45|4324.8|4324.2|87
1643272980000|2022-01-27 08:43:00|4325.42|4324.82|4325.92|4325.32|4326.05|4325.45|4325.3|4324.7|33
1643272990000|2022-01-27 08:43:10|4326.05|4325.45|4326.17|4325.57|4326.3|4325.7|4325.8|4325.2|23
1643273000000|2022-01-27 08:43:20|4326.05|4325.45|4326.3|4325.7|4326.55|4325.95|4326.05|4325.45|60
1643273010000|2022-01-27 08:43:30|4325.8|4325.2|4326.3|4325.7|4326.3|4325.7|4325.8|4325.2|31
1643273020000|2022-01-27 08:43:40|4326.05|4325.45|4326.55|4325.95|4326.55|4325.95|4325.92|4325.32|35
1643273030000|2022-01-27 08:43:50|4327.05|4326.45|4326.55|4325.95|4327.05|4326.45|4326.42|4325.82|26
1643273040000|2022-01-27 08:44:00|4326.3|4325.7|4326.55|4325.95|4326.67|4326.07|4326.3|4325.7|39
1643273050000|2022-01-27 08:44:10|4326.3|4325.7|4326.05|4325.45|4326.3|4325.7|4325.3|4324.7|116
1643273060000|2022-01-27 08:44:20|4326.17|4325.57|4326.3|4325.7|4326.55|4325.95|4326.17|4325.57|19
1643273070000|2022-01-27 08:44:30|4326.17|4325.57|4325.67|4325.07|4326.3|4325.7|4325.67|4325.07|23
1643273080000|2022-01-27 08:44:40|4325.8|4325.2|4325.55|4324.95|4325.8|4325.2|4325.3|4324.7|19
1643273090000|2022-01-27 08:44:50|4325.3|4324.7|4326.3|4325.7|4326.3|4325.7|4325.05|4324.45|45
1643273100000|2022-01-27 08:45:00|4326.17|4325.57|4326.55|4325.95|4326.55|4325.95|4325.8|4325.2|65
1643273110000|2022-01-27 08:45:10|4326.3|4325.7|4325.05|4324.45|4326.3|4325.7|4324.8|4324.2|59
1643273120000|2022-01-27 08:45:20|4324.8|4324.2|4324.3|4323.7|4325.05|4324.45|4324.3|4323.7|68
1643273130000|2022-01-27 08:45:30|4324.17|4323.57|4325.05|4324.45|4325.05|4324.45|4324.17|4323.57|72
1643273140000|2022-01-27 08:45:40|4325.17|4324.57|4325.8|4325.2|4326.3|4325.7|4325.05|4324.45|57
1643273150000|2022-01-27 08:45:50|4325.92|4325.32|4326.8|4326.2|4326.8|4326.2|4325.92|4325.32|49
1643273160000|2022-01-27 08:46:00|4326.3|4325.7|4326.05|4325.45|4328.05|4327.45|4326.05|4325.45|425
1643273170000|2022-01-27 08:46:10|4326.17|4325.57|4326.8|4326.2|4327.05|4326.45|4326.17|4325.57|136
1643273180000|2022-01-27 08:46:20|4327.55|4326.95|4327.42|4326.82|4327.55|4326.95|4327.42|4326.82|36
1643273190000|2022-01-27 08:46:30|4327.3|4326.7|4326.8|4326.2|4327.3|4326.7|4326.8|4326.2|13
1643273200000|2022-01-27 08:46:40|4327.3|4326.7|4327.05|4326.45|4327.3|4326.7|4327.05|4326.45|25
1643273210000|2022-01-27 08:46:50|4327.17|4326.57|4326.8|4326.2|4327.17|4326.57|4326.67|4326.07|54
1643273220000|2022-01-27 08:47:00|4327.3|4326.7|4327.05|4326.45|4327.3|4326.7|4326.92|4326.32|50
1643273230000|2022-01-27 08:47:10|4327.3|4326.7|4328.3|4327.7|4328.3|4327.7|4327.05|4326.45|54
1643273240000|2022-01-27 08:47:20|4328.42|4327.82|4330.92|4330.32|4330.92|4330.32|4328.42|4327.82|226
1643273250000|2022-01-27 08:47:30|4330.8|4330.2|4330.8|4330.2|4331.3|4330.7|4330.8|4330.2|117
1643273260000|2022-01-27 08:47:40|4331.05|4330.45|4331.3|4330.7|4332.17|4331.57|4331.05|4330.45|240
1643273270000|2022-01-27 08:47:50|4331.55|4330.95|4331.92|4331.32|4332.17|4331.57|4331.55|4330.95|106
1643273280000|2022-01-27 08:48:00|4331.8|4331.2|4332.8|4332.2|4332.92|4332.32|4331.55|4330.95|82
1643273290000|2022-01-27 08:48:10|4332.67|4332.07|4333.17|4332.57|4333.17|4332.57|4332.17|4331.57|149
1643273300000|2022-01-27 08:48:20|4333.3|4332.7|4334.3|4333.7|4334.3|4333.7|4333.3|4332.7|147
1643273310000|2022-01-27 08:48:30|4334.05|4333.45|4332.67|4332.07|4334.8|4334.2|4332.05|4331.45|255
1643273320000|2022-01-27 08:48:40|4332.8|4332.2|4331.67|4331.07|4332.8|4332.2|4331.67|4331.07|64
1643273330000|2022-01-27 08:48:50|4331.55|4330.95|4331.42|4330.82|4331.55|4330.95|4330.92|4330.32|50
1643273340000|2022-01-27 08:49:00|4331.55|4330.95|4330.8|4330.2|4331.55|4330.95|4330.8|4330.2|65
1643273350000|2022-01-27 08:49:10|4330.55|4329.95|4330.05|4329.45|4330.55|4329.95|4329.42|4328.82|66
1643273360000|2022-01-27 08:49:20|4329.92|4329.32|4329.3|4328.7|4329.92|4329.32|4329.05|4328.45|35
1643273370000|2022-01-27 08:49:30|4329.42|4328.82|4328.8|4328.2|4329.42|4328.82|4328.55|4327.95|69
1643273380000|2022-01-27 08:49:40|4328.92|4328.32|4329.55|4328.95|4329.55|4328.95|4328.42|4327.82|91
1643273390000|2022-01-27 08:49:50|4329.8|4329.2|4328.3|4327.7|4329.8|4329.2|4328.3|4327.7|80
1643273400000|2022-01-27 08:50:00|4328.55|4327.95|4329.55|4328.95|4329.8|4329.2|4328.55|4327.95|72
1643273410000|2022-01-27 08:50:10|4329.05|4328.45|4328.8|4328.2|4329.05|4328.45|4328.05|4327.45|66
1643273420000|2022-01-27 08:50:20|4328.55|4327.95|4329.55|4328.95|4329.92|4329.32|4328.55|4327.95|60
1643273430000|2022-01-27 08:50:30|4329.67|4329.07|4329.17|4328.57|4329.8|4329.2|4329.05|4328.45|34
1643273440000|2022-01-27 08:50:40|4329.3|4328.7|4331.05|4330.45|4331.05|4330.45|4329.3|4328.7|47
1643273450000|2022-01-27 08:50:50|4330.8|4330.2|4331.05|4330.45|4331.55|4330.95|4330.8|4330.2|34
1643273460000|2022-01-27 08:51:00|4330.8|4330.2|4331.3|4330.7|4331.42|4330.82|4330.8|4330.2|39
1643273470000|2022-01-27 08:51:10|4331.05|4330.45|4331.55|4330.95|4331.55|4330.95|4331.05|4330.45|47
1643273480000|2022-01-27 08:51:20|4331.92|4331.32|4332.3|4331.7|4332.55|4331.95|4331.92|4331.32|109
1643273490000|2022-01-27 08:51:30|4332.05|4331.45|4331.8|4331.2|4332.3|4331.7|4331.8|4331.2|70
1643273500000|2022-01-27 08:51:40|4332.05|4331.45|4331.42|4330.82|4332.05|4331.45|4331.05|4330.45|33
1643273510000|2022-01-27 08:51:50|4331.55|4330.95|4331.05|4330.45|4331.67|4331.07|4331.05|4330.45|70
1643273520000|2022-01-27 08:52:00|4331.3|4330.7|4331.3|4330.7|4331.55|4330.95|4331.17|4330.57|42
1643273530000|2022-01-27 08:52:10|4331.17|4330.57|4330.55|4329.95|4331.3|4330.7|4330.55|4329.95|59
1643273540000|2022-01-27 08:52:20|4330.67|4330.07|4329.8|4329.2|4330.67|4330.07|4329.55|4328.95|31
1643273550000|2022-01-27 08:52:30|4329.92|4329.32|4330.05|4329.45|4330.3|4329.7|4329.67|4329.07|16
1643273560000|2022-01-27 08:52:40|4330.3|4329.7|4330.55|4329.95|4330.55|4329.95|4330.05|4329.45|28
1643273570000|2022-01-27 08:52:50|4330.3|4329.7|4329.8|4329.2|4330.3|4329.7|4329.55|4328.95|72
1643273580000|2022-01-27 08:53:00|4329.92|4329.32|4331.3|4330.7|4331.55|4330.95|4329.92|4329.32|51
1643273590000|2022-01-27 08:53:10|4331.42|4330.82|4331.05|4330.45|4331.55|4330.95|4330.3|4329.7|36
1643273600000|2022-01-27 08:53:20|4330.8|4330.2|4330.05|4329.45|4330.8|4330.2|4330.05|4329.45|20
1643273610000|2022-01-27 08:53:30|4330.17|4329.57|4331.17|4330.57|4331.17|4330.57|4330.05|4329.45|45
1643273620000|2022-01-27 08:53:40|4331.05|4330.45|4332.42|4331.82|4332.42|4331.82|4331.05|4330.45|124
1643273630000|2022-01-27 08:53:50|4332.3|4331.7|4332.8|4332.2|4332.8|4332.2|4332.3|4331.7|75
1643273640000|2022-01-27 08:54:00|4332.92|4332.32|4332.8|4332.2|4333.05|4332.45|4332.55|4331.95|38
1643273650000|2022-01-27 08:54:10|4333.05|4332.45|4333.42|4332.82|4333.55|4332.95|4332.8|4332.2|49
1643273660000|2022-01-27 08:54:20|4333.55|4332.95|4332.8|4332.2|4333.55|4332.95|4332.67|4332.07|51
1643273670000|2022-01-27 08:54:30|4333.05|4332.45|4332.67|4332.07|4333.17|4332.57|4332.55|4331.95|16
1643273680000|2022-01-27 08:54:40|4332.8|4332.2|4332.3|4331.7|4333.3|4332.7|4332.3|4331.7|14
1643273690000|2022-01-27 08:54:50|4332.55|4331.95|4333.05|4332.45|4333.55|4332.95|4332.3|4331.7|21
1643273700000|2022-01-27 08:55:00|4333.42|4332.82|4334.92|4334.32|4334.92|4334.32|4333.42|4332.82|125
1643273710000|2022-01-27 08:55:10|4335.05|4334.45|4334.8|4334.2|4335.3|4334.7|4334.55|4333.95|66
1643273720000|2022-01-27 08:55:20|4334.55|4333.95|4335.3|4334.7|4335.3|4334.7|4334.55|4333.95|59
1643273730000|2022-01-27 08:55:30|4335.42|4334.82|4336.05|4335.45|4336.3|4335.7|4335.17|4334.57|110
1643273740000|2022-01-27 08:55:40|4335.8|4335.2|4334.55|4333.95|4335.8|4335.2|4334.17|4333.57|100
1643273750000|2022-01-27 08:55:50|4334.3|4333.7|4334.17|4333.57|4334.3|4333.7|4334.05|4333.45|43
1643273760000|2022-01-27 08:56:00|4334.05|4333.45|4334.42|4333.82|4334.42|4333.82|4333.3|4332.7|168
1643273770000|2022-01-27 08:56:10|4334.3|4333.7|4335.8|4335.2|4335.8|4335.2|4334.3|4333.7|53
1643273780000|2022-01-27 08:56:20|4335.55|4334.95|4335.67|4335.07|4336.3|4335.7|4335.42|4334.82|91
1643273790000|2022-01-27 08:56:30|4335.92|4335.32|4336.05|4335.45|4336.17|4335.57|4335.8|4335.2|55
1643273800000|2022-01-27 08:56:40|4336.3|4335.7|4336.05|4335.45|4336.3|4335.7|4335.55|4334.95|57
1643273810000|2022-01-27 08:56:50|4335.8|4335.2|4337.05|4336.45|4337.3|4336.7|4335.8|4335.2|235
1643273820000|2022-01-27 08:57:00|4337.17|4336.57|4337.55|4336.95|4337.67|4337.07|4337.17|4336.57|195
1643273830000|2022-01-27 08:57:10|4337.42|4336.82|4336.8|4336.2|4337.8|4337.2|4336.55|4335.95|112
1643273840000|2022-01-27 08:57:20|4337.05|4336.45|4337.3|4336.7|4337.67|4337.07|4336.8|4336.2|75
1643273850000|2022-01-27 08:57:30|4337.05|4336.45|4336.8|4336.2|4337.17|4336.57|4336.55|4335.95|106
1643273860000|2022-01-27 08:57:40|4336.55|4335.95|4336.55|4335.95|4336.55|4335.95|4335.8|4335.2|195
1643273870000|2022-01-27 08:57:50|4336.3|4335.7|4337.05|4336.45|4337.05|4336.45|4336.05|4335.45|90
1643273880000|2022-01-27 08:58:00|4336.8|4336.2|4336.8|4336.2|4336.92|4336.32|4336.17|4335.57|49
1643273890000|2022-01-27 08:58:10|4336.67|4336.07|4337.05|4336.45|4337.05|4336.45|4335.55|4334.95|167
1643273900000|2022-01-27 08:58:20|4337.3|4336.7|4337.8|4337.2|4337.8|4337.2|4337.3|4336.7|97
1643273910000|2022-01-27 08:58:30|4338.05|4337.45|4337.05|4336.45|4338.55|4337.95|4336.55|4335.95|429
1643273920000|2022-01-27 08:58:40|4337.8|4337.2|4336.17|4335.57|4337.8|4337.2|4336.05|4335.45|52
1643273930000|2022-01-27 08:58:50|4336.55|4335.95|4336.55|4335.95|4337.05|4336.45|4336.55|4335.95|91
1643273940000|2022-01-27 08:59:00|4337.05|4336.45|4336.8|4336.2|4337.42|4336.82|4336.3|4335.7|186
1643273950000|2022-01-27 08:59:10|4336.92|4336.32|4336.67|4336.07|4337.05|4336.45|4336.05|4335.45|66
1643273960000|2022-01-27 08:59:20|4336.8|4336.2|4337.3|4336.7|4337.55|4336.95|4336.8|4336.2|47
1643273970000|2022-01-27 08:59:30|4337.05|4336.45|4337.42|4336.82|4337.55|4336.95|4336.8|4336.2|36
1643273980000|2022-01-27 08:59:40|4337.55|4336.95|4337.55|4336.95|4337.67|4337.07|4337.3|4336.7|87
1643273990000|2022-01-27 08:59:50|4337.8|4337.2|4337.55|4336.95|4338.05|4337.45|4337.55|4336.95|39
1643274000000|2022-01-27 09:00:00|4338.3|4337.7|4338.05|4337.45|4338.3|4337.7|4337.55|4336.95|184
1643274010000|2022-01-27 09:00:10|4337.55|4336.95|4337.05|4336.45|4337.8|4337.2|4337.05|4336.45|179
1643274020000|2022-01-27 09:00:20|4336.8|4336.2|4337.05|4336.45|4337.55|4336.95|4336.8|4336.2|183
1643274030000|2022-01-27 09:00:30|4336.8|4336.2|4336.05|4335.45|4336.8|4336.2|4335.55|4334.95|586
1643274040000|2022-01-27 09:00:40|4335.42|4334.82|4333.3|4332.7|4335.42|4334.82|4333.17|4332.57|188
1643274050000|2022-01-27 09:00:50|4333.17|4332.57|4337.05|4336.45|4337.05|4336.45|4333.05|4332.45|240
1643274060000|2022-01-27 09:01:00|4337.3|4336.7|4338.3|4337.7|4338.55|4337.95|4337.17|4336.57|175
1643274070000|2022-01-27 09:01:10|4337.8|4337.2|4338.05|4337.45|4338.3|4337.7|4337.3|4336.7|301
1643274080000|2022-01-27 09:01:20|4338.3|4337.7|4340.3|4339.7|4340.3|4339.7|4338.3|4337.7|511
1643274090000|2022-01-27 09:01:30|4340.05|4339.45|4341.8|4341.2|4341.8|4341.2|4340.05|4339.45|206
1643274100000|2022-01-27 09:01:40|4341.92|4341.32|4342.8|4342.2|4343.05|4342.45|4341.55|4340.95|411
1643274110000|2022-01-27 09:01:50|4343.05|4342.45|4343.3|4342.7|4343.3|4342.7|4342.92|4342.32|175
1643274120000|2022-01-27 09:02:00|4343.42|4342.82|4343.42|4342.82|4343.55|4342.95|4342.8|4342.2|276
1643274130000|2022-01-27 09:02:10|4343.55|4342.95|4344.55|4343.95|4344.55|4343.95|4343.3|4342.7|230
1643274140000|2022-01-27 09:02:20|4344.8|4344.2|4345.55|4344.95|4345.55|4344.95|4344.55|4343.95|214
1643274150000|2022-01-27 09:02:30|4345.92|4345.32|4345.92|4345.32|4346.05|4345.45|4345.3|4344.7|214
1643274160000|2022-01-27 09:02:40|4345.8|4345.2|4346.3|4345.7|4346.3|4345.7|4345.05|4344.45|117
1643274170000|2022-01-27 09:02:50|4346.55|4345.95|4346.8|4346.2|4347.05|4346.45|4346.55|4345.95|178
1643274180000|2022-01-27 09:03:00|4346.05|4345.45|4346.55|4345.95|4346.55|4345.95|4345.8|4345.2|232
1643274190000|2022-01-27 09:03:10|4346.3|4345.7|4346.55|4345.95|4347.05|4346.45|4346.3|4345.7|161
1643274200000|2022-01-27 09:03:20|4346.8|4346.2|4346.92|4346.32|4347.17|4346.57|4346.67|4346.07|206
1643274210000|2022-01-27 09:03:30|4347.05|4346.45|4347.8|4347.2|4347.8|4347.2|4346.8|4346.2|211
1643274220000|2022-01-27 09:03:40|4347.55|4346.95|4348.05|4347.45|4348.05|4347.45|4347.55|4346.95|140
1643274230000|2022-01-27 09:03:50|4347.92|4347.32|4346.8|4346.2|4347.92|4347.32|4346.3|4345.7|136
1643274240000|2022-01-27 09:04:00|4346.67|4346.07|4346.17|4345.57|4346.8|4346.2|4345.92|4345.32|127
1643274250000|2022-01-27 09:04:10|4345.8|4345.2|4344.8|4344.2|4345.8|4345.2|4344.55|4343.95|309
1643274260000|2022-01-27 09:04:20|4343.8|4343.2|4343.8|4343.2|4344.05|4343.45|4343.67|4343.07|156
1643274270000|2022-01-27 09:04:30|4343.67|4343.07|4341.92|4341.32|4343.8|4343.2|4341.55|4340.95|666
1643274280000|2022-01-27 09:04:40|4341.8|4341.2|4340.8|4340.2|4341.8|4341.2|4340.8|4340.2|128
1643274290000|2022-01-27 09:04:50|4340.67|4340.07|4340.05|4339.45|4341.05|4340.45|4340.05|4339.45|161
1643274300000|2022-01-27 09:05:00|4340.17|4339.57|4340.05|4339.45|4340.55|4339.95|4340.05|4339.45|171
1643274310000|2022-01-27 09:05:10|4339.92|4339.32|4339.42|4338.82|4341.05|4340.45|4339.3|4338.7|240
1643274320000|2022-01-27 09:05:20|4339.55|4338.95|4338.67|4338.07|4339.92|4339.32|4338.67|4338.07|88
1643274330000|2022-01-27 09:05:30|4338.8|4338.2|4339.3|4338.7|4339.55|4338.95|4338.8|4338.2|103
1643274340000|2022-01-27 09:05:40|4339.42|4338.82|4339.8|4339.2|4339.8|4339.2|4338.8|4338.2|273
1643274350000|2022-01-27 09:05:50|4340.05|4339.45|4341.17|4340.57|4341.17|4340.57|4339.8|4339.2|65
1643274360000|2022-01-27 09:06:00|4341.3|4340.7|4340.05|4339.45|4341.42|4340.82|4338.8|4338.2|248
1643274370000|2022-01-27 09:06:10|4339.8|4339.2|4339.3|4338.7|4340.67|4340.07|4339.3|4338.7|125
1643274380000|2022-01-27 09:06:20|4338.8|4338.2|4337.55|4336.95|4338.8|4338.2|4337.55|4336.95|173
1643274390000|2022-01-27 09:06:30|4337.67|4337.07|4339.05|4338.45|4339.05|4338.45|4337.67|4337.07|213
1643274400000|2022-01-27 09:06:40|4338.92|4338.32|4340.05|4339.45|4340.3|4339.7|4338.8|4338.2|73
1643274410000|2022-01-27 09:06:50|4339.92|4339.32|4340.05|4339.45|4340.05|4339.45|4339.55|4338.95|40
1643274420000|2022-01-27 09:07:00|4340.3|4339.7|4340.3|4339.7|4340.55|4339.95|4339.67|4339.07|114
1643274430000|2022-01-27 09:07:10|4340.05|4339.45|4340.05|4339.45|4340.3|4339.7|4340.05|4339.45|77
1643274440000|2022-01-27 09:07:20|4339.8|4339.2|4340.55|4339.95|4341.05|4340.45|4339.8|4339.2|262
1643274450000|2022-01-27 09:07:30|4339.92|4339.32|4339.8|4339.2|4340.05|4339.45|4339.05|4338.45|130
1643274460000|2022-01-27 09:07:40|4340.05|4339.45|4339.55|4338.95|4340.05|4339.45|4338.92|4338.32|72
1643274470000|2022-01-27 09:07:50|4339.67|4339.07|4339.42|4338.82|4339.92|4339.32|4339.05|4338.45|37
1643274480000|2022-01-27 09:08:00|4339.3|4338.7|4339.55|4338.95|4339.55|4338.95|4338.8|4338.2|21
1643274490000|2022-01-27 09:08:10|4339.3|4338.7|4339.05|4338.45|4339.67|4339.07|4338.67|4338.07|75
1643274500000|2022-01-27 09:08:20|4339.55|4338.95|4338.42|4337.82|4339.8|4339.2|4338.42|4337.82|67
1643274510000|2022-01-27 09:08:30|4338.3|4337.7|4337.05|4336.45|4338.67|4338.07|4337.05|4336.45|94
1643274520000|2022-01-27 09:08:40|4336.55|4335.95|4335.05|4334.45|4336.8|4336.2|4335.05|4334.45|193
1643274530000|2022-01-27 09:08:50|4335.3|4334.7|4335.55|4334.95|4335.8|4335.2|4335.17|4334.57|89
1643274540000|2022-01-27 09:09:00|4335.8|4335.2|4335.17|4334.57|4335.8|4335.2|4334.42|4333.82|121
1643274550000|2022-01-27 09:09:10|4335.3|4334.7|4335.05|4334.45|4335.67|4335.07|4334.8|4334.2|85
1643274560000|2022-01-27 09:09:20|4335.3|4334.7|4335.8|4335.2|4336.67|4336.07|4335.3|4334.7|154
1643274570000|2022-01-27 09:09:30|4335.3|4334.7|4335.05|4334.45|4335.8|4335.2|4334.8|4334.2|105
1643274580000|2022-01-27 09:09:40|4335.17|4334.57|4335.55|4334.95|4335.92|4335.32|4334.55|4333.95|103
1643274590000|2022-01-27 09:09:50|4335.8|4335.2|4334.55|4333.95|4335.8|4335.2|4334.05|4333.45|87
1643274600000|2022-01-27 09:10:00|4334.42|4333.82|4335.17|4334.57|4335.17|4334.57|4334.3|4333.7|49
1643274610000|2022-01-27 09:10:10|4335.67|4335.07|4336.55|4335.95|4336.55|4335.95|4335.55|4334.95|178
1643274620000|2022-01-27 09:10:20|4336.8|4336.2|4335.55|4334.95|4336.8|4336.2|4335.55|4334.95|72
1643274630000|2022-01-27 09:10:30|4335.3|4334.7|4333.55|4332.95|4335.3|4334.7|4333.42|4332.82|72
1643274640000|2022-01-27 09:10:40|4333.3|4332.7|4333.3|4332.7|4333.55|4332.95|4332.42|4331.82|159
1643274650000|2022-01-27 09:10:50|4333.05|4332.45|4333.55|4332.95|4334.05|4333.45|4333.05|4332.45|86
1643274660000|2022-01-27 09:11:00|4333.42|4332.82|4332.55|4331.95|4333.8|4333.2|4331.8|4331.2|130
1643274670000|2022-01-27 09:11:10|4332.67|4332.07|4333.05|4332.45|4333.8|4333.2|4332.55|4331.95|136
1643274680000|2022-01-27 09:11:20|4333.42|4332.82|4333.42|4332.82|4333.67|4333.07|4332.55|4331.95|146
1643274690000|2022-01-27 09:11:30|4333.55|4332.95|4333.55|4332.95|4334.05|4333.45|4333.3|4332.7|161
1643274700000|2022-01-27 09:11:40|4333.8|4333.2|4333.67|4333.07|4334.05|4333.45|4333.55|4332.95|144
1643274710000|2022-01-27 09:11:50|4333.3|4332.7|4333.8|4333.2|4334.42|4333.82|4333.3|4332.7|115
1643274720000|2022-01-27 09:12:00|4334.17|4333.57|4335.55|4334.95|4335.55|4334.95|4334.17|4333.57|97
1643274730000|2022-01-27 09:12:10|4335.8|4335.2|4337.17|4336.57|4337.3|4336.7|4335.67|4335.07|111
1643274740000|2022-01-27 09:12:20|4337.3|4336.7|4338.55|4337.95|4338.67|4338.07|4337.3|4336.7|184
1643274750000|2022-01-27 09:12:30|4338.67|4338.07|4338.55|4337.95|4338.8|4338.2|4338.17|4337.57|97
1643274760000|2022-01-27 09:12:40|4338.92|4338.32|4339.67|4339.07|4339.67|4339.07|4338.92|4338.32|70
1643274770000|2022-01-27 09:12:50|4339.3|4338.7|4339.55|4338.95|4339.8|4339.2|4339.05|4338.45|191
1643274780000|2022-01-27 09:13:00|4340.05|4339.45|4340.8|4340.2|4340.8|4340.2|4339.8|4339.2|156
1643274790000|2022-01-27 09:13:10|4341.3|4340.7|4341.05|4340.45|4341.55|4340.95|4340.8|4340.2|100
1643274800000|2022-01-27 09:13:20|4340.92|4340.32|4342.67|4342.07|4342.8|4342.2|4340.92|4340.32|156
1643274810000|2022-01-27 09:13:30|4342.55|4341.95|4342.3|4341.7|4343.17|4342.57|4342.05|4341.45|174
1643274820000|2022-01-27 09:13:40|4342.05|4341.45|4342.8|4342.2|4342.8|4342.2|4341.55|4340.95|127
1643274830000|2022-01-27 09:13:50|4342.55|4341.95|4342.8|4342.2|4342.8|4342.2|4342.3|4341.7|65
1643274840000|2022-01-27 09:14:00|4342.92|4342.32|4342.17|4341.57|4343.3|4342.7|4342.05|4341.45|181
1643274850000|2022-01-27 09:14:10|4342.05|4341.45|4342.05|4341.45|4342.3|4341.7|4341.8|4341.2|55
1643274860000|2022-01-27 09:14:20|4341.92|4341.32|4341.8|4341.2|4342.05|4341.45|4341.05|4340.45|156
1643274870000|2022-01-27 09:14:30|4342.05|4341.45|4341.3|4340.7|4342.05|4341.45|4341.3|4340.7|157
1643274880000|2022-01-27 09:14:40|4341.05|4340.45|4341.55|4340.95|4341.55|4340.95|4341.05|4340.45|166
1643274890000|2022-01-27 09:14:50|4341.42|4340.82|4341.8|4341.2|4341.8|4341.2|4340.8|4340.2|142
1643274900000|2022-01-27 09:15:00|4342.05|4341.45|4343.8|4343.2|4344.05|4343.45|4342.05|4341.45|401
1643274910000|2022-01-27 09:15:10|4343.55|4342.95|4343.05|4342.45|4343.55|4342.95|4343.05|4342.45|164
1643274920000|2022-01-27 09:15:20|4342.8|4342.2|4343.3|4342.7|4343.8|4343.2|4342.8|4342.2|72
1643274930000|2022-01-27 09:15:30|4343.55|4342.95|4343.8|4343.2|4344.05|4343.45|4343.3|4342.7|35
1643274940000|2022-01-27 09:15:40|4343.55|4342.95|4343.3|4342.7|4343.55|4342.95|4342.3|4341.7|101
1643274950000|2022-01-27 09:15:50|4343.42|4342.82|4344.42|4343.82|4344.55|4343.95|4343.3|4342.7|76
1643274960000|2022-01-27 09:16:00|4344.3|4343.7|4343.55|4342.95|4344.3|4343.7|4342.92|4342.32|88
1643274970000|2022-01-27 09:16:10|4343.42|4342.82|4342.67|4342.07|4343.42|4342.82|4342.55|4341.95|56
1643274980000|2022-01-27 09:16:20|4342.55|4341.95|4341.67|4341.07|4342.55|4341.95|4341.55|4340.95|119
1643274990000|2022-01-27 09:16:30|4341.8|4341.2|4341.3|4340.7|4341.8|4341.2|4340.8|4340.2|46
1643275000000|2022-01-27 09:16:40|4341.17|4340.57|4340.05|4339.45|4341.17|4340.57|4339.55|4338.95|107
1643275010000|2022-01-27 09:16:50|4340.17|4339.57|4339.67|4339.07|4340.17|4339.57|4339.55|4338.95|24
1643275020000|2022-01-27 09:17:00|4339.8|4339.2|4340.55|4339.95|4340.92|4340.32|4339.55|4338.95|37
1643275030000|2022-01-27 09:17:10|4340.67|4340.07|4340.8|4340.2|4340.8|4340.2|4340.05|4339.45|16
1643275040000|2022-01-27 09:17:20|4340.3|4339.7|4339.3|4338.7|4340.55|4339.95|4339.3|4338.7|44
1643275050000|2022-01-27 09:17:30|4339.05|4338.45|4339.3|4338.7|4339.42|4338.82|4338.8|4338.2|34
1643275060000|2022-01-27 09:17:40|4339.05|4338.45|4338.92|4338.32|4339.3|4338.7|4338.8|4338.2|23
1643275070000|2022-01-27 09:17:50|4338.8|4338.2|4338.8|4338.2|4338.92|4338.32|4338.05|4337.45|94
1643275080000|2022-01-27 09:18:00|4338.67|4338.07|4337.8|4337.2|4338.8|4338.2|4337.8|4337.2|42
1643275090000|2022-01-27 09:18:10|4337.92|4337.32|4339.05|4338.45|4339.05|4338.45|4337.8|4337.2|39
1643275100000|2022-01-27 09:18:20|4339.8|4339.2|4339.8|4339.2|4339.92|4339.32|4339.3|4338.7|103
1643275110000|2022-01-27 09:18:30|4340.3|4339.7|4341.55|4340.95|4341.67|4341.07|4340.3|4339.7|64
1643275120000|2022-01-27 09:18:40|4341.67|4341.07|4341.8|4341.2|4342.17|4341.57|4341.55|4340.95|46
1643275130000|2022-01-27 09:18:50|4341.67|4341.07|4342.17|4341.57|4342.17|4341.57|4341.3|4340.7|22
1643275140000|2022-01-27 09:19:00|4342.05|4341.45|4340.8|4340.2|4342.17|4341.57|4340.3|4339.7|113
1643275150000|2022-01-27 09:19:10|4341.3|4340.7|4341.42|4340.82|4341.55|4340.95|4340.55|4339.95|51
1643275160000|2022-01-27 09:19:20|4341.55|4340.95|4342.3|4341.7|4343.05|4342.45|4341.3|4340.7|68
1643275170000|2022-01-27 09:19:30|4342.55|4341.95|4343.3|4342.7|4343.67|4343.07|4342.55|4341.95|82
1643275180000|2022-01-27 09:19:40|4343.42|4342.82|4343.05|4342.45|4343.67|4343.07|4343.05|4342.45|122
1643275190000|2022-01-27 09:19:50|4342.92|4342.32|4343.3|4342.7|4343.8|4343.2|4342.8|4342.2|85
1643275200000|2022-01-27 09:20:00|4342.55|4341.95|4342.67|4342.07|4343.17|4342.57|4342.42|4341.82|71
1643275210000|2022-01-27 09:20:10|4342.55|4341.95|4343.05|4342.45|4343.55|4342.95|4342.55|4341.95|70
1643275220000|2022-01-27 09:20:20|4343.17|4342.57|4343.05|4342.45|4343.3|4342.7|4342.3|4341.7|93
1643275230000|2022-01-27 09:20:30|4342.8|4342.2|4341.3|4340.7|4343.05|4342.45|4341.05|4340.45|62
1643275240000|2022-01-27 09:20:40|4341.17|4340.57|4341.3|4340.7|4341.55|4340.95|4341.05|4340.45|22
1643275250000|2022-01-27 09:20:50|4341.17|4340.57|4341.05|4340.45|4341.3|4340.7|4340.3|4339.7|47
1643275260000|2022-01-27 09:21:00|4341.17|4340.57|4340.05|4339.45|4341.17|4340.57|4340.05|4339.45|42
1643275270000|2022-01-27 09:21:10|4340.3|4339.7|4340.3|4339.7|4340.3|4339.7|4339.55|4338.95|61
1643275280000|2022-01-27 09:21:20|4340.55|4339.95|4340.8|4340.2|4341.05|4340.45|4339.92|4339.32|25
1643275290000|2022-01-27 09:21:30|4339.92|4339.32|4338.8|4338.2|4340.42|4339.82|4338.8|4338.2|83
1643275300000|2022-01-27 09:21:40|4338.55|4337.95|4338.67|4338.07|4339.3|4338.7|4338.3|4337.7|56
1643275310000|2022-01-27 09:21:50|4338.8|4338.2|4339.8|4339.2|4339.8|4339.2|4338.8|4338.2|26
1643275320000|2022-01-27 09:22:00|4339.67|4339.07|4340.3|4339.7|4340.8|4340.2|4339.67|4339.07|110
1643275330000|2022-01-27 09:22:10|4340.05|4339.45|4341.55|4340.95|4341.55|4340.95|4340.05|4339.45|64
1643275340000|2022-01-27 09:22:20|4341.67|4341.07|4341.8|4341.2|4341.92|4341.32|4341.05|4340.45|87
1643275350000|2022-01-27 09:22:30|4341.3|4340.7|4341.8|4341.2|4342.05|4341.45|4341.3|4340.7|60
1643275360000|2022-01-27 09:22:40|4341.55|4340.95|4341.8|4341.2|4342.05|4341.45|4341.55|4340.95|25
1643275370000|2022-01-27 09:22:50|4342.05|4341.45|4342.55|4341.95|4343.05|4342.45|4342.05|4341.45|95
1643275380000|2022-01-27 09:23:00|4342.67|4342.07|4342.8|4342.2|4343.05|4342.45|4342.55|4341.95|72
1643275390000|2022-01-27 09:23:10|4342.92|4342.32|4343.42|4342.82|4343.67|4343.07|4342.8|4342.2|82
1643275400000|2022-01-27 09:23:20|4343.67|4343.07|4343.3|4342.7|4343.67|4343.07|4342.8|4342.2|70
1643275410000|2022-01-27 09:23:30|4343.42|4342.82|4344.8|4344.2|4344.92|4344.32|4343.05|4342.45|112
1643275420000|2022-01-27 09:23:40|4344.92|4344.32|4345.3|4344.7|4345.42|4344.82|4344.8|4344.2|139
1643275430000|2022-01-27 09:23:50|4345.42|4344.82|4345.55|4344.95|4345.55|4344.95|4345.05|4344.45|85
1643275440000|2022-01-27 09:24:00|4345.42|4344.82|4346.55|4345.95|4346.55|4345.95|4345.05|4344.45|130
1643275450000|2022-01-27 09:24:10|4346.3|4345.7|4347.17|4346.57|4347.3|4346.7|4346.05|4345.45|113
1643275460000|2022-01-27 09:24:20|4347.3|4346.7|4349.17|4348.57|4349.17|4348.57|4347.17|4346.57|382
1643275470000|2022-01-27 09:24:30|4349.3|4348.7|4348.8|4348.2|4349.3|4348.7|4348.55|4347.95|211
1643275480000|2022-01-27 09:24:40|4349.05|4348.45|4349.42|4348.82|4349.42|4348.82|4348.55|4347.95|148
1643275490000|2022-01-27 09:24:50|4349.55|4348.95|4349.55|4348.95|4350.17|4349.57|4349.55|4348.95|82
1643275500000|2022-01-27 09:25:00|4349.3|4348.7|4348.67|4348.07|4349.3|4348.7|4348.55|4347.95|80
1643275510000|2022-01-27 09:25:10|4348.8|4348.2|4348.67|4348.07|4349.05|4348.45|4347.92|4347.32|89
1643275520000|2022-01-27 09:25:20|4348.8|4348.2|4348.42|4347.82|4348.8|4348.2|4347.8|4347.2|40
1643275530000|2022-01-27 09:25:30|4348.3|4347.7|4348.05|4347.45|4348.67|4348.07|4348.05|4347.45|63
1643275540000|2022-01-27 09:25:40|4347.8|4347.2|4348.05|4347.45|4348.55|4347.95|4347.8|4347.2|70
1643275550000|2022-01-27 09:25:50|4348.17|4347.57|4348.42|4347.82|4348.55|4347.95|4348.05|4347.45|41
1643275560000|2022-01-27 09:26:00|4348.05|4347.45|4348.3|4347.7|4348.3|4347.7|4347.55|4346.95|44
1643275570000|2022-01-27 09:26:10|4348.55|4347.95|4349.8|4349.2|4349.8|4349.2|4348.55|4347.95|61
1643275580000|2022-01-27 09:26:20|4349.92|4349.32|4349.92|4349.32|4350.55|4349.95|4349.8|4349.2|68
1643275590000|2022-01-27 09:26:30|4350.05|4349.45|4350.17|4349.57|4350.55|4349.95|4349.8|4349.2|68
1643275600000|2022-01-27 09:26:40|4350.05|4349.45|4350.55|4349.95|4350.55|4349.95|4349.3|4348.7|71
1643275610000|2022-01-27 09:26:50|4350.3|4349.7|4350.3|4349.7|4350.55|4349.95|4350.05|4349.45|52
1643275620000|2022-01-27 09:27:00|4350.55|4349.95|4349.67|4349.07|4350.8|4350.2|4349.67|4349.07|94
1643275630000|2022-01-27 09:27:10|4349.8|4349.2|4350.3|4349.7|4350.3|4349.7|4349.67|4349.07|52
1643275640000|2022-01-27 09:27:20|4350.05|4349.45|4349.8|4349.2|4350.3|4349.7|4349.8|4349.2|36
1643275650000|2022-01-27 09:27:30|4349.55|4348.95|4349.8|4349.2|4350.42|4349.82|4349.55|4348.95|94
1643275660000|2022-01-27 09:27:40|4349.92|4349.32|4350.8|4350.2|4351.05|4350.45|4349.8|4349.2|86
1643275670000|2022-01-27 09:27:50|4350.67|4350.07|4351.55|4350.95|4351.8|4351.2|4350.67|4350.07|111
1643275680000|2022-01-27 09:28:00|4351.67|4351.07|4351.42|4350.82|4351.67|4351.07|4351.05|4350.45|64
1643275690000|2022-01-27 09:28:10|4351.55|4350.95|4352.05|4351.45|4352.05|4351.45|4351.3|4350.7|54
1643275700000|2022-01-27 09:28:20|4351.8|4351.2|4352.8|4352.2|4353.05|4352.45|4351.8|4351.2|311
1643275710000|2022-01-27 09:28:30|4352.92|4352.32|4353.3|4352.7|4353.3|4352.7|4352.8|4352.2|122
1643275720000|2022-01-27 09:28:40|4354.05|4353.45|4354.17|4353.57|4354.3|4353.7|4354.05|4353.45|331
1643275730000|2022-01-27 09:28:50|4354.05|4353.45|4353.55|4352.95|4354.05|4353.45|4353.3|4352.7|96
1643275740000|2022-01-27 09:29:00|4353.67|4353.07|4353.05|4352.45|4353.92|4353.32|4352.92|4352.32|57
1643275750000|2022-01-27 09:29:10|4353.3|4352.7|4352.55|4351.95|4353.42|4352.82|4352.42|4351.82|122
1643275760000|2022-01-27 09:29:20|4352.42|4351.82|4352.17|4351.57|4353.17|4352.57|4352.17|4351.57|217
1643275770000|2022-01-27 09:29:30|4352.05|4351.45|4350.92|4350.32|4352.55|4351.95|4350.8|4350.2|533
1643275780000|2022-01-27 09:29:40|4350.8|4350.2|4351.05|4350.45|4351.05|4350.45|4350.8|4350.2|135
1643275790000|2022-01-27 09:29:50|4350.8|4350.2|4350.8|4350.2|4350.8|4350.2|4350.3|4349.7|52
1643275800000|2022-01-27 09:30:00|4350.92|4350.32|4350.8|4350.2|4351.05|4350.45|4350.55|4349.95|38
1643275810000|2022-01-27 09:30:10|4351.05|4350.45|4350.55|4349.95|4351.05|4350.45|4350.17|4349.57|107
1643275820000|2022-01-27 09:30:20|4350.67|4350.07|4350.05|4349.45|4350.8|4350.2|4350.05|4349.45|66
1643275830000|2022-01-27 09:30:30|4350.3|4349.7|4349.8|4349.2|4350.42|4349.82|4349.8|4349.2|75
1643275840000|2022-01-27 09:30:40|4349.92|4349.32|4348.05|4347.45|4349.92|4349.32|4348.05|4347.45|304
1643275850000|2022-01-27 09:30:50|4348.17|4347.57|4348.05|4347.45|4348.55|4347.95|4347.8|4347.2|124
1643275860000|2022-01-27 09:31:00|4347.92|4347.32|4347.55|4346.95|4348.3|4347.7|4346.05|4345.45|284
1643275870000|2022-01-27 09:31:10|4347.67|4347.07|4347.55|4346.95|4347.92|4347.32|4347.3|4346.7|73
1643275880000|2022-01-27 09:31:20|4347.3|4346.7|4347.3|4346.7|4347.8|4347.2|4347.05|4346.45|74
1643275890000|2022-01-27 09:31:30|4347.55|4346.95|4346.8|4346.2|4348.05|4347.45|4346.8|4346.2|93
1643275900000|2022-01-27 09:31:40|4346.42|4345.82|4346.3|4345.7|4346.55|4345.95|4344.8|4344.2|283
1643275910000|2022-01-27 09:31:50|4346.17|4345.57|4344.55|4343.95|4346.3|4345.7|4344.55|4343.95|78
1643275920000|2022-01-27 09:32:00|4344.8|4344.2|4345.67|4345.07|4345.8|4345.2|4344.8|4344.2|167
1643275930000|2022-01-27 09:32:10|4345.8|4345.2|4345.3|4344.7|4346.3|4345.7|4345.05|4344.45|96
1643275940000|2022-01-27 09:32:20|4345.42|4344.82|4346.42|4345.82|4347.05|4346.45|4345.42|4344.82|228
1643275950000|2022-01-27 09:32:30|4346.3|4345.7|4346.55|4345.95|4346.8|4346.2|4345.3|4344.7|95
1643275960000|2022-01-27 09:32:40|4346.67|4346.07|4347.05|4346.45|4347.05|4346.45|4346.67|4346.07|15
1643275970000|2022-01-27 09:32:50|4347.3|4346.7|4347.3|4346.7|4347.3|4346.7|4346.8|4346.2|61
1643275980000|2022-01-27 09:33:00|4347.05|4346.45|4346.3|4345.7|4347.05|4346.45|4346.05|4345.45|135
1643275990000|2022-01-27 09:33:10|4346.55|4345.95|4346.17|4345.57|4347.05|4346.45|4346.17|4345.57|83
1643276000000|2022-01-27 09:33:20|4346.3|4345.7|4346.3|4345.7|4346.55|4345.95|4345.92|4345.32|61
1643276010000|2022-01-27 09:33:30|4346.42|4345.82|4347.05|4346.45|4347.17|4346.57|4346.42|4345.82|52
1643276020000|2022-01-27 09:33:40|4347.17|4346.57|4346.92|4346.32|4347.17|4346.57|4346.55|4345.95|71
1643276030000|2022-01-27 09:33:50|4346.8|4346.2|4347.05|4346.45|4347.05|4346.45|4346.55|4345.95|27
1643276040000|2022-01-27 09:34:00|4346.92|4346.32|4346.05|4345.45|4347.05|4346.45|4346.05|4345.45|57
1643276050000|2022-01-27 09:34:10|4345.8|4345.2|4345.3|4344.7|4346.3|4345.7|4345.3|4344.7|117
1643276060000|2022-01-27 09:34:20|4345.05|4344.45|4345.67|4345.07|4345.8|4345.2|4345.05|4344.45|29
1643276070000|2022-01-27 09:34:30|4345.8|4345.2|4346.05|4345.45|4346.55|4345.95|4345.8|4345.2|98
1643276080000|2022-01-27 09:34:40|4345.8|4345.2|4344.55|4343.95|4346.05|4345.45|4344.55|4343.95|90
1643276090000|2022-01-27 09:34:50|4344.42|4343.82|4344.55|4343.95|4344.55|4343.95|4344.3|4343.7|24
1643276100000|2022-01-27 09:35:00|4344.42|4343.82|4345.3|4344.7|4345.3|4344.7|4343.3|4342.7|178
1643276110000|2022-01-27 09:35:10|4346.05|4345.45|4346.3|4345.7|4346.3|4345.7|4345.3|4344.7|79
1643276120000|2022-01-27 09:35:20|4346.42|4345.82|4346.42|4345.82|4346.55|4345.95|4346.17|4345.57|37
1643276130000|2022-01-27 09:35:30|4346.55|4345.95|4345.8|4345.2|4346.92|4346.32|4345.55|4344.95|46
1643276140000|2022-01-27 09:35:40|4345.55|4344.95|4345.55|4344.95|4346.05|4345.45|4345.05|4344.45|46
1643276150000|2022-01-27 09:35:50|4345.3|4344.7|4346.55|4345.95|4346.55|4345.95|4345.05|4344.45|85
1643276160000|2022-01-27 09:36:00|4346.8|4346.2|4346.8|4346.2|4347.05|4346.45|4346.55|4345.95|73
1643276170000|2022-01-27 09:36:10|4346.92|4346.32|4347.3|4346.7|4347.55|4346.95|4346.8|4346.2|72
1643276180000|2022-01-27 09:36:20|4347.42|4346.82|4346.05|4345.45|4347.55|4346.95|4345.8|4345.2|180
1643276190000|2022-01-27 09:36:30|4346.17|4345.57|4347.05|4346.45|4347.3|4346.7|4346.17|4345.57|62
1643276200000|2022-01-27 09:36:40|4346.8|4346.2|4344.55|4343.95|4347.05|4346.45|4344.55|4343.95|156
1643276210000|2022-01-27 09:36:50|4344.8|4344.2|4343.8|4343.2|4344.8|4344.2|4343.17|4342.57|218
1643276220000|2022-01-27 09:37:00|4344.17|4343.57|4346.17|4345.57|4346.67|4346.07|4344.17|4343.57|156
1643276230000|2022-01-27 09:37:10|4346.05|4345.45|4345.55|4344.95|4346.05|4345.45|4344.8|4344.2|76
1643276240000|2022-01-27 09:37:20|4345.8|4345.2|4346.42|4345.82|4346.8|4346.2|4345.55|4344.95|58
1643276250000|2022-01-27 09:37:30|4346.3|4345.7|4346.05|4345.45|4347.17|4346.57|4346.05|4345.45|79
1643276260000|2022-01-27 09:37:40|4346.3|4345.7|4346.3|4345.7|4346.8|4346.2|4346.3|4345.7|36
1643276270000|2022-01-27 09:37:50|4346.55|4345.95|4347.05|4346.45|4347.05|4346.45|4346.55|4345.95|28
1643276280000|2022-01-27 09:38:00|4346.92|4346.32|4346.05|4345.45|4346.92|4346.32|4345.17|4344.57|46
1643276290000|2022-01-27 09:38:10|4345.92|4345.32|4345.3|4344.7|4346.17|4345.57|4345.3|4344.7|53
1643276300000|2022-01-27 09:38:20|4345.05|4344.45|4346.05|4345.45|4347.05|4346.45|4345.05|4344.45|204
1643276310000|2022-01-27 09:38:30|4346.17|4345.57|4346.05|4345.45|4346.3|4345.7|4345.8|4345.2|30
1643276320000|2022-01-27 09:38:40|4346.3|4345.7|4345.55|4344.95|4346.42|4345.82|4345.55|4344.95|16
1643276330000|2022-01-27 09:38:50|4345.17|4344.57|4345.92|4345.32|4346.17|4345.57|4345.17|4344.57|78
1643276340000|2022-01-27 09:39:00|4346.05|4345.45|4346.3|4345.7|4347.3|4346.7|4346.05|4345.45|25
1643276350000|2022-01-27 09:39:10|4346.05|4345.45|4346.8|4346.2|4347.3|4346.7|4345.8|4345.2|55
1643276360000|2022-01-27 09:39:20|4346.92|4346.32|4346.55|4345.95|4347.3|4346.7|4346.3|4345.7|34
1643276370000|2022-01-27 09:39:30|4346.67|4346.07|4346.05|4345.45|4346.8|4346.2|4346.05|4345.45|99
1643276380000|2022-01-27 09:39:40|4345.8|4345.2|4345.05|4344.45|4345.8|4345.2|4344.3|4343.7|138
1643276390000|2022-01-27 09:39:50|4344.8|4344.2|4346.17|4345.57|4346.3|4345.7|4344.55|4343.95|87
1643276400000|2022-01-27 09:40:00|4346.05|4345.45|4346.55|4345.95|4346.55|4345.95|4345.05|4344.45|69
1643276410000|2022-01-27 09:40:10|4346.42|4345.82|4346.17|4345.57|4346.55|4345.95|4345.8|4345.2|89
1643276420000|2022-01-27 09:40:20|4346.05|4345.45|4346.55|4345.95|4346.67|4346.07|4345.92|4345.32|123
1643276430000|2022-01-27 09:40:30|4346.42|4345.82|4345.55|4344.95|4346.42|4345.82|4345.42|4344.82|86
1643276440000|2022-01-27 09:40:40|4345.8|4345.2|4344.67|4344.07|4345.8|4345.2|4344.67|4344.07|114
1643276450000|2022-01-27 09:40:50|4344.8|4344.2|4345.17|4344.57|4345.3|4344.7|4344.05|4343.45|47
1643276460000|2022-01-27 09:41:00|4345.05|4344.45|4345.05|4344.45|4345.42|4344.82|4344.3|4343.7|61
1643276470000|2022-01-27 09:41:10|4345.17|4344.57|4344.67|4344.07|4345.92|4345.32|4344.55|4343.95|92
1643276480000|2022-01-27 09:41:20|4344.55|4343.95|4345.8|4345.2|4345.92|4345.32|4344.55|4343.95|43
1643276490000|2022-01-27 09:41:30|4345.55|4344.95|4345.3|4344.7|4345.55|4344.95|4344.8|4344.2|42
1643276500000|2022-01-27 09:41:40|4345.67|4345.07|4345.17|4344.57|4345.67|4345.07|4344.8|4344.2|56
1643276510000|2022-01-27 09:41:50|4345.3|4344.7|4345.92|4345.32|4346.17|4345.57|4345.17|4344.57|40
1643276520000|2022-01-27 09:42:00|4345.8|4345.2|4345.8|4345.2|4346.42|4345.82|4345.8|4345.2|42
1643276530000|2022-01-27 09:42:10|4346.3|4345.7|4347.3|4346.7|4347.3|4346.7|4346.3|4345.7|69
1643276540000|2022-01-27 09:42:20|4347.05|4346.45|4347.05|4346.45|4347.3|4346.7|4347.05|4346.45|24
1643276550000|2022-01-27 09:42:30|4347.3|4346.7|4347.55|4346.95|4347.55|4346.95|4347.3|4346.7|31
1643276560000|2022-01-27 09:42:40|4347.3|4346.7|4349.17|4348.57|4349.17|4348.57|4347.3|4346.7|95
1643276570000|2022-01-27 09:42:50|4349.05|4348.45|4348.92|4348.32|4349.05|4348.45|4348.55|4347.95|103
1643276580000|2022-01-27 09:43:00|4349.05|4348.45|4348.55|4347.95|4349.17|4348.57|4348.55|4347.95|34
1643276590000|2022-01-27 09:43:10|4348.42|4347.82|4349.3|4348.7|4349.42|4348.82|4348.42|4347.82|32
1643276600000|2022-01-27 09:43:20|4349.42|4348.82|4351.05|4350.45|4351.17|4350.57|4349.42|4348.82|289
1643276610000|2022-01-27 09:43:30|4351.3|4350.7|4352.05|4351.45|4352.3|4351.7|4351.3|4350.7|141
1643276620000|2022-01-27 09:43:40|4351.92|4351.32|4352.3|4351.7|4352.3|4351.7|4351.55|4350.95|70
1643276630000|2022-01-27 09:43:50|4352.05|4351.45|4351.8|4351.2|4352.42|4351.82|4351.67|4351.07|81
1643276640000|2022-01-27 09:44:00|4351.92|4351.32|4352.55|4351.95|4352.55|4351.95|4351.3|4350.7|113
1643276650000|2022-01-27 09:44:10|4352.42|4351.82|4352.8|4352.2|4352.8|4352.2|4352.3|4351.7|57
1643276660000|2022-01-27 09:44:20|4352.92|4352.32|4353.05|4352.45|4353.55|4352.95|4352.8|4352.2|116
1643276670000|2022-01-27 09:44:30|4353.42|4352.82|4353.55|4352.95|4354.05|4353.45|4353.3|4352.7|120
1643276680000|2022-01-27 09:44:40|4353.3|4352.7|4353.05|4352.45|4353.3|4352.7|4352.42|4351.82|79
1643276690000|2022-01-27 09:44:50|4352.92|4352.32|4353.05|4352.45|4353.55|4352.95|4352.8|4352.2|102
1643276700000|2022-01-27 09:45:00|4353.17|4352.57|4353.42|4352.82|4353.42|4352.82|4352.8|4352.2|61
1643276710000|2022-01-27 09:45:10|4353.3|4352.7|4351.92|4351.32|4353.3|4352.7|4351.55|4350.95|165
1643276720000|2022-01-27 09:45:20|4351.8|4351.2|4351.8|4351.2|4352.05|4351.45|4351.55|4350.95|24
1643276730000|2022-01-27 09:45:30|4351.67|4351.07|4351.17|4350.57|4351.92|4351.32|4350.8|4350.2|120
1643276740000|2022-01-27 09:45:40|4351.3|4350.7|4351.8|4351.2|4351.8|4351.2|4351.3|4350.7|17
1643276750000|2022-01-27 09:45:50|4352.3|4351.7|4354.8|4354.2|4354.8|4354.2|4352.3|4351.7|136
1643276760000|2022-01-27 09:46:00|4354.92|4354.32|4355.55|4354.95|4355.8|4355.2|4354.55|4353.95|183
1643276770000|2022-01-27 09:46:10|4355.67|4355.07|4355.05|4354.45|4355.67|4355.07|4354.3|4353.7|93
1643276780000|2022-01-27 09:46:20|4354.92|4354.32|4355.3|4354.7|4355.8|4355.2|4354.55|4353.95|111
1643276790000|2022-01-27 09:46:30|4355.67|4355.07|4355.8|4355.2|4356.17|4355.57|4355.67|4355.07|171
1643276800000|2022-01-27 09:46:40|4355.67|4355.07|4356.3|4355.7|4356.55|4355.95|4355.55|4354.95|230
1643276810000|2022-01-27 09:46:50|4356.55|4355.95|4356.55|4355.95|4356.67|4356.07|4356.05|4355.45|74
1643276820000|2022-01-27 09:47:00|4356.8|4356.2|4356.8|4356.2|4357.3|4356.7|4356.17|4355.57|186
1643276830000|2022-01-27 09:47:10|4356.67|4356.07|4356.92|4356.32|4357.3|4356.7|4356.67|4356.07|176
1643276840000|2022-01-27 09:47:20|4357.05|4356.45|4356.8|4356.2|4357.3|4356.7|4356.55|4355.95|46
1643276850000|2022-01-27 09:47:30|4356.92|4356.32|4356.3|4355.7|4356.92|4356.32|4356.05|4355.45|82
1643276860000|2022-01-27 09:47:40|4356.05|4355.45|4356.3|4355.7|4356.55|4355.95|4356.05|4355.45|31
1643276870000|2022-01-27 09:47:50|4356.05|4355.45|4355.3|4354.7|4356.05|4355.45|4355.05|4354.45|53
1643276880000|2022-01-27 09:48:00|4355.55|4354.95|4355.05|4354.45|4355.55|4354.95|4355.05|4354.45|51
1643276890000|2022-01-27 09:48:10|4354.8|4354.2|4354.8|4354.2|4355.3|4354.7|4354.55|4353.95|39
1643276900000|2022-01-27 09:48:20|4355.17|4354.57|4355.05|4354.45|4355.42|4354.82|4354.55|4353.95|73
1643276910000|2022-01-27 09:48:30|4354.92|4354.32|4354.55|4353.95|4355.05|4354.45|4354.55|4353.95|32
1643276920000|2022-01-27 09:48:40|4354.67|4354.07|4353.8|4353.2|4354.8|4354.2|4353.8|4353.2|45
1643276930000|2022-01-27 09:48:50|4353.92|4353.32|4354.55|4353.95|4354.55|4353.95|4353.8|4353.2|49
1643276940000|2022-01-27 09:49:00|4354.8|4354.2|4354.55|4353.95|4354.8|4354.2|4354.3|4353.7|50
1643276950000|2022-01-27 09:49:10|4354.8|4354.2|4355.55|4354.95|4355.55|4354.95|4354.67|4354.07|100
1643276960000|2022-01-27 09:49:20|4355.42|4354.82|4355.55|4354.95|4356.05|4355.45|4355.3|4354.7|52
1643276970000|2022-01-27 09:49:30|4355.67|4355.07|4354.8|4354.2|4355.67|4355.07|4354.8|4354.2|47
1643276980000|2022-01-27 09:49:40|4354.55|4353.95|4355.05|4354.45|4355.67|4355.07|4354.55|4353.95|51
1643276990000|2022-01-27 09:49:50|4355.17|4354.57|4355.05|4354.45|4355.3|4354.7|4354.8|4354.2|30
1643277000000|2022-01-27 09:50:00|4354.8|4354.2|4353.92|4353.32|4354.8|4354.2|4353.8|4353.2|65
1643277010000|2022-01-27 09:50:10|4354.3|4353.7|4353.92|4353.32|4354.3|4353.7|4353.8|4353.2|72
1643277020000|2022-01-27 09:50:20|4353.8|4353.2|4354.05|4353.45|4354.17|4353.57|4353.8|4353.2|36
1643277030000|2022-01-27 09:50:30|4354.3|4353.7|4354.55|4353.95|4355.05|4354.45|4354.05|4353.45|87
1643277040000|2022-01-27 09:50:40|4354.3|4353.7|4356.3|4355.7|4356.3|4355.7|4354.3|4353.7|146
1643277050000|2022-01-27 09:50:50|4356.05|4355.45|4356.3|4355.7|4356.3|4355.7|4355.8|4355.2|82
1643277060000|2022-01-27 09:51:00|4356.55|4355.95|4356.8|4356.2|4357.05|4356.45|4356.55|4355.95|130
1643277070000|2022-01-27 09:51:10|4357.05|4356.45|4357.55|4356.95|4357.55|4356.95|4356.67|4356.07|125
1643277080000|2022-01-27 09:51:20|4357.42|4356.82|4356.55|4355.95|4357.92|4357.32|4356.55|4355.95|294
1643277090000|2022-01-27 09:51:30|4357.05|4356.45|4358.3|4357.7|4358.3|4357.7|4357.05|4356.45|90
1643277100000|2022-01-27 09:51:40|4357.8|4357.2|4357.92|4357.32|4358.17|4357.57|4357.8|4357.2|148
1643277110000|2022-01-27 09:51:50|4357.8|4357.2|4357.8|4357.2|4358.05|4357.45|4357.8|4357.2|32
1643277120000|2022-01-27 09:52:00|4358.05|4357.45|4358.05|4357.45|4358.3|4357.7|4358.05|4357.45|25
1643277130000|2022-01-27 09:52:10|4357.8|4357.2|4358.55|4357.95|4358.55|4357.95|4357.8|4357.2|81
1643277140000|2022-01-27 09:52:20|4359.55|4358.95|4359.05|4358.45|4359.55|4358.95|4358.55|4357.95|523
1643277150000|2022-01-27 09:52:30|4359.3|4358.7|4359.05|4358.45|4359.3|4358.7|4358.8|4358.2|36
1643277160000|2022-01-27 09:52:40|4359.17|4358.57|4358.8|4358.2|4359.3|4358.7|4358.8|4358.2|107
1643277170000|2022-01-27 09:52:50|4358.92|4358.32|4359.05|4358.45|4359.3|4358.7|4358.55|4357.95|56
1643277180000|2022-01-27 09:53:00|4358.92|4358.32|4358.3|4357.7|4359.42|4358.82|4357.8|4357.2|212
1643277190000|2022-01-27 09:53:10|4358.05|4357.45|4358.92|4358.32|4358.92|4358.32|4358.05|4357.45|24
1643277200000|2022-01-27 09:53:20|4358.8|4358.2|4358.8|4358.2|4359.05|4358.45|4358.8|4358.2|44
1643277210000|2022-01-27 09:53:30|4358.67|4358.07|4359.05|4358.45|4359.05|4358.45|4358.3|4357.7|54
1643277220000|2022-01-27 09:53:40|4358.92|4358.32|4360.05|4359.45|4360.05|4359.45|4358.92|4358.32|98
1643277230000|2022-01-27 09:53:50|4360.3|4359.7|4360.3|4359.7|4360.42|4359.82|4360.05|4359.45|61
1643277240000|2022-01-27 09:54:00|4360.42|4359.82|4360.3|4359.7|4360.55|4359.95|4360.3|4359.7|68
1643277250000|2022-01-27 09:54:10|4360.17|4359.57|4359.8|4359.2|4360.3|4359.7|4359.8|4359.2|39
1643277260000|2022-01-27 09:54:20|4359.67|4359.07|4358.05|4357.45|4359.8|4359.2|4358.05|4357.45|94
1643277270000|2022-01-27 09:54:30|4357.92|4357.32|4357.3|4356.7|4357.92|4357.32|4357.05|4356.45|93
1643277280000|2022-01-27 09:54:40|4357.42|4356.82|4358.05|4357.45|4358.05|4357.45|4357.05|4356.45|72
1643277290000|2022-01-27 09:54:50|4358.42|4357.82|4357.3|4356.7|4358.55|4357.95|4357.17|4356.57|86
1643277300000|2022-01-27 09:55:00|4357.17|4356.57|4358.8|4358.2|4358.8|4358.2|4357.05|4356.45|88
1643277310000|2022-01-27 09:55:10|4359.05|4358.45|4359.67|4359.07|4359.8|4359.2|4359.05|4358.45|165
1643277320000|2022-01-27 09:55:20|4359.55|4358.95|4359.67|4359.07|4359.8|4359.2|4359.05|4358.45|142
1643277330000|2022-01-27 09:55:30|4359.8|4359.2|4359.67|4359.07|4359.92|4359.32|4359.3|4358.7|48
1643277340000|2022-01-27 09:55:40|4359.55|4358.95|4358.67|4358.07|4360.05|4359.45|4358.67|4358.07|147
1643277350000|2022-01-27 09:55:50|4358.8|4358.2|4357.92|4357.32|4358.8|4358.2|4357.92|4357.32|112
1643277360000|2022-01-27 09:56:00|4357.8|4357.2|4359.05|4358.45|4359.3|4358.7|4357.8|4357.2|200
1643277370000|2022-01-27 09:56:10|4359.17|4358.57|4357.8|4357.2|4359.17|4358.57|4357.55|4356.95|264
1643277380000|2022-01-27 09:56:20|4358.05|4357.45|4359.05|4358.45|4359.05|4358.45|4358.05|4357.45|37
1643277390000|2022-01-27 09:56:30|4359.3|4358.7|4358.55|4357.95|4359.3|4358.7|4357.8|4357.2|117
1643277400000|2022-01-27 09:56:40|4358.3|4357.7|4358.05|4357.45|4358.55|4357.95|4358.05|4357.45|93
1643277410000|2022-01-27 09:56:50|4358.17|4357.57|4357.8|4357.2|4358.42|4357.82|4357.55|4356.95|111
1643277420000|2022-01-27 09:57:00|4358.05|4357.45|4357.3|4356.7|4358.3|4357.7|4357.3|4356.7|92
1643277430000|2022-01-27 09:57:10|4357.42|4356.82|4357.3|4356.7|4357.92|4357.32|4357.3|4356.7|49
1643277440000|2022-01-27 09:57:20|4357.42|4356.82|4356.55|4355.95|4357.42|4356.82|4356.55|4355.95|73
1643277450000|2022-01-27 09:57:30|4356.67|4356.07|4356.55|4355.95|4357.05|4356.45|4356.55|4355.95|59
1643277460000|2022-01-27 09:57:40|4356.67|4356.07|4356.92|4356.32|4356.92|4356.32|4356.55|4355.95|60
1643277470000|2022-01-27 09:57:50|4357.05|4356.45|4356.55|4355.95|4357.05|4356.45|4356.3|4355.7|75
1643277480000|2022-01-27 09:58:00|4356.8|4356.2|4355.8|4355.2|4356.8|4356.2|4355.8|4355.2|104
1643277490000|2022-01-27 09:58:10|4355.3|4354.7|4355.42|4354.82|4356.3|4355.7|4355.05|4354.45|116
1643277500000|2022-01-27 09:58:20|4355.55|4354.95|4355.55|4354.95|4355.8|4355.2|4355.55|4354.95|52
1643277510000|2022-01-27 09:58:30|4355.8|4355.2|4356.05|4355.45|4356.55|4355.95|4355.8|4355.2|66
1643277520000|2022-01-27 09:58:40|4356.3|4355.7|4357.05|4356.45|4357.3|4356.7|4356.3|4355.7|66
1643277530000|2022-01-27 09:58:50|4357.3|4356.7|4357.05|4356.45|4357.42|4356.82|4356.55|4355.95|42
1643277540000|2022-01-27 09:59:00|4356.8|4356.2|4356.8|4356.2|4357.8|4357.2|4356.8|4356.2|94
1643277550000|2022-01-27 09:59:10|4357.17|4356.57|4357.3|4356.7|4357.3|4356.7|4357.05|4356.45|20
1643277560000|2022-01-27 09:59:20|4357.55|4356.95|4357.67|4357.07|4358.05|4357.45|4357.3|4356.7|35
1643277570000|2022-01-27 09:59:30|4357.42|4356.82|4357.05|4356.45|4357.8|4357.2|4356.92|4356.32|25
1643277580000|2022-01-27 09:59:40|4356.92|4356.32|4355.42|4354.82|4357.05|4356.45|4355.3|4354.7|80
1643277590000|2022-01-27 09:59:50|4355.55|4354.95|4355.55|4354.95|4356.3|4355.7|4355.3|4354.7|31
1643277600000|2022-01-27 10:00:00|4355.8|4355.2|4356.05|4355.45|4356.3|4355.7|4355.55|4354.95|44
1643277610000|2022-01-27 10:00:10|4355.8|4355.2|4356.8|4356.2|4357.05|4356.45|4355.8|4355.2|70
1643277620000|2022-01-27 10:00:20|4356.55|4355.95|4355.42|4354.82|4356.55|4355.95|4355.3|4354.7|78
1643277630000|2022-01-27 10:00:30|4355.3|4354.7|4356.05|4355.45|4356.3|4355.7|4355.3|4354.7|37
1643277640000|2022-01-27 10:00:40|4355.92|4355.32|4355.55|4354.95|4356.17|4355.57|4355.3|4354.7|32
1643277650000|2022-01-27 10:00:50|4355.42|4354.82|4355.3|4354.7|4355.55|4354.95|4355.05|4354.45|29
1643277660000|2022-01-27 10:01:00|4355.17|4354.57|4354.67|4354.07|4355.3|4354.7|4354.55|4353.95|68
1643277670000|2022-01-27 10:01:10|4354.8|4354.2|4355.8|4355.2|4356.05|4355.45|4354.17|4353.57|56
1643277680000|2022-01-27 10:01:20|4355.92|4355.32|4356.05|4355.45|4356.3|4355.7|4355.3|4354.7|78
1643277690000|2022-01-27 10:01:30|4356.3|4355.7|4356.17|4355.57|4356.55|4355.95|4355.8|4355.2|84
1643277700000|2022-01-27 10:01:40|4356.3|4355.7|4356.55|4355.95|4356.8|4356.2|4356.05|4355.45|64
1643277710000|2022-01-27 10:01:50|4356.3|4355.7|4356.3|4355.7|4356.55|4355.95|4356.3|4355.7|16
1643277720000|2022-01-27 10:02:00|4356.05|4355.45|4355.05|4354.45|4356.05|4355.45|4354.8|4354.2|169
1643277730000|2022-01-27 10:02:10|4355.3|4354.7|4356.05|4355.45|4356.3|4355.7|4355.3|4354.7|70
1643277740000|2022-01-27 10:02:20|4356.3|4355.7|4356.05|4355.45|4356.3|4355.7|4355.67|4355.07|34
1643277750000|2022-01-27 10:02:30|4355.8|4355.2|4355.3|4354.7|4355.92|4355.32|4355.3|4354.7|16
1643277760000|2022-01-27 10:02:40|4355.55|4354.95|4355.17|4354.57|4355.55|4354.95|4354.8|4354.2|83
1643277770000|2022-01-27 10:02:50|4355.3|4354.7|4355.8|4355.2|4356.05|4355.45|4355.05|4354.45|47
1643277780000|2022-01-27 10:03:00|4355.92|4355.32|4355.8|4355.2|4355.92|4355.32|4355.55|4354.95|79
1643277790000|2022-01-27 10:03:10|4356.05|4355.45|4356.3|4355.7|4356.8|4356.2|4356.05|4355.45|33
1643277800000|2022-01-27 10:03:20|4356.42|4355.82|4357.3|4356.7|4357.3|4356.7|4356.3|4355.7|47
1643277810000|2022-01-27 10:03:30|4357.55|4356.95|4358.42|4357.82|4358.42|4357.82|4357.3|4356.7|89
1643277820000|2022-01-27 10:03:40|4358.3|4357.7|4358.3|4357.7|4358.55|4357.95|4358.3|4357.7|29
1643277830000|2022-01-27 10:03:50|4358.42|4357.82|4358.42|4357.82|4358.55|4357.95|4358.3|4357.7|7
1643277840000|2022-01-27 10:04:00|4358.3|4357.7|4359.8|4359.2|4360.05|4359.45|4358.3|4357.7|77
1643277850000|2022-01-27 10:04:10|4360.05|4359.45|4361.05|4360.45|4361.05|4360.45|4360.05|4359.45|186
1643277860000|2022-01-27 10:04:20|4361.3|4360.7|4361.42|4360.82|4361.55|4360.95|4361.05|4360.45|156
1643277870000|2022-01-27 10:04:30|4361.55|4360.95|4361.55|4360.95|4362.05|4361.45|4361.55|4360.95|106
1643277880000|2022-01-27 10:04:40|4361.42|4360.82|4362.05|4361.45|4362.3|4361.7|4361.3|4360.7|79
1643277890000|2022-01-27 10:04:50|4362.42|4361.82|4361.92|4361.32|4362.42|4361.82|4361.8|4361.2|92
1643277900000|2022-01-27 10:05:00|4361.8|4361.2|4361.05|4360.45|4361.92|4361.32|4361.05|4360.45|100
1643277910000|2022-01-27 10:05:10|4361.3|4360.7|4362.17|4361.57|4362.3|4361.7|4361.17|4360.57|117
1643277920000|2022-01-27 10:05:20|4362.3|4361.7|4361.17|4360.57|4362.3|4361.7|4360.8|4360.2|95
1643277930000|2022-01-27 10:05:30|4361.05|4360.45|4361.3|4360.7|4361.8|4361.2|4361.05|4360.45|41
1643277940000|2022-01-27 10:05:40|4361.55|4360.95|4361.42|4360.82|4362.05|4361.45|4361.3|4360.7|81
1643277950000|2022-01-27 10:05:50|4361.55|4360.95|4361.3|4360.7|4361.55|4360.95|4361.05|4360.45|36
1643277960000|2022-01-27 10:06:00|4361.05|4360.45|4361.55|4360.95|4361.55|4360.95|4361.05|4360.45|77
1643277970000|2022-01-27 10:06:10|4361.8|4361.2|4361.8|4361.2|4362.05|4361.45|4361.55|4360.95|19
1643277980000|2022-01-27 10:06:20|4361.67|4361.07|4362.05|4361.45|4362.55|4361.95|4361.67|4361.07|37
1643277990000|2022-01-27 10:06:30|4361.8|4361.2|4361.8|4361.2|4362.05|4361.45|4361.55|4360.95|52
1643278000000|2022-01-27 10:06:40|4361.92|4361.32|4362.8|4362.2|4362.8|4362.2|4361.67|4361.07|112
1643278010000|2022-01-27 10:06:50|4363.55|4362.95|4362.67|4362.07|4363.92|4363.32|4362.67|4362.07|230
1643278020000|2022-01-27 10:07:00|4362.3|4361.7|4362.42|4361.82|4363.05|4362.45|4361.55|4360.95|119
1643278030000|2022-01-27 10:07:10|4362.55|4361.95|4362.55|4361.95|4362.55|4361.95|4361.3|4360.7|70
1643278040000|2022-01-27 10:07:20|4362.42|4361.82|4361.8|4361.2|4362.55|4361.95|4361.8|4361.2|54
1643278050000|2022-01-27 10:07:30|4362.05|4361.45|4362.05|4361.45|4362.42|4361.82|4362.05|4361.45|13
1643278060000|2022-01-27 10:07:40|4362.17|4361.57|4362.3|4361.7|4362.55|4361.95|4362.05|4361.45|10
1643278070000|2022-01-27 10:07:50|4362.17|4361.57|4361.8|4361.2|4362.55|4361.95|4361.8|4361.2|46
1643278080000|2022-01-27 10:08:00|4362.3|4361.7|4361.05|4360.45|4362.3|4361.7|4360.92|4360.32|109
1643278090000|2022-01-27 10:08:10|4361.17|4360.57|4360.55|4359.95|4361.3|4360.7|4360.55|4359.95|18
1643278100000|2022-01-27 10:08:20|4360.8|4360.2|4361.17|4360.57|4361.17|4360.57|4360.8|4360.2|19
1643278110000|2022-01-27 10:08:30|4361.3|4360.7|4359.42|4358.82|4361.55|4360.95|4359.42|4358.82|278
1643278120000|2022-01-27 10:08:40|4359.3|4358.7|4360.17|4359.57|4360.42|4359.82|4359.3|4358.7|91
1643278130000|2022-01-27 10:08:50|4360.05|4359.45|4360.67|4360.07|4360.8|4360.2|4360.05|4359.45|35
1643278140000|2022-01-27 10:09:00|4360.55|4359.95|4359.8|4359.2|4360.67|4360.07|4359.55|4358.95|57
1643278150000|2022-01-27 10:09:10|4360.05|4359.45|4359.8|4359.2|4360.3|4359.7|4359.8|4359.2|22
1643278160000|2022-01-27 10:09:20|4359.92|4359.32|4360.3|4359.7|4360.3|4359.7|4359.8|4359.2|7
1643278170000|2022-01-27 10:09:30|4360.42|4359.82|4359.55|4358.95|4360.42|4359.82|4359.3|4358.7|32
1643278180000|2022-01-27 10:09:40|4359.42|4358.82|4359.3|4358.7|4359.42|4358.82|4359.3|4358.7|65
1643278190000|2022-01-27 10:09:50|4359.17|4358.57|4359.05|4358.45|4359.17|4358.57|4358.8|4358.2|88
1643278200000|2022-01-27 10:10:00|4359.3|4358.7|4359.3|4358.7|4360.3|4359.7|4359.05|4358.45|144
1643278210000|2022-01-27 10:10:10|4359.55|4358.95|4358.8|4358.2|4359.55|4358.95|4358.8|4358.2|99
1643278220000|2022-01-27 10:10:20|4359.05|4358.45|4359.8|4359.2|4359.8|4359.2|4359.05|4358.45|56
1643278230000|2022-01-27 10:10:30|4360.3|4359.7|4360.55|4359.95|4360.55|4359.95|4360.05|4359.45|61
1643278240000|2022-01-27 10:10:40|4360.42|4359.82|4360.05|4359.45|4360.55|4359.95|4359.92|4359.32|21
1643278250000|2022-01-27 10:10:50|4359.92|4359.32|4359.17|4358.57|4360.05|4359.45|4358.92|4358.32|37
1643278260000|2022-01-27 10:11:00|4359.05|4358.45|4359.42|4358.82|4360.17|4359.57|4359.05|4358.45|40
1643278270000|2022-01-27 10:11:10|4359.3|4358.7|4358.3|4357.7|4359.3|4358.7|4357.8|4357.2|98
1643278280000|2022-01-27 10:11:20|4358.8|4358.2|4358.3|4357.7|4358.8|4358.2|4358.3|4357.7|35
1643278290000|2022-01-27 10:11:30|4358.55|4357.95|4358.8|4358.2|4358.8|4358.2|4358.42|4357.82|16
1643278300000|2022-01-27 10:11:40|4358.42|4357.82|4358.3|4357.7|4358.8|4358.2|4358.3|4357.7|34
1643278310000|2022-01-27 10:11:50|4358.05|4357.45|4357.42|4356.82|4358.05|4357.45|4357.17|4356.57|73
1643278320000|2022-01-27 10:12:00|4357.55|4356.95|4357.05|4356.45|4357.55|4356.95|4356.92|4356.32|61
1643278330000|2022-01-27 10:12:10|4357.3|4356.7|4356.55|4355.95|4357.3|4356.7|4356.42|4355.82|198
1643278340000|2022-01-27 10:12:20|4356.3|4355.7|4354.92|4354.32|4356.42|4355.82|4354.8|4354.2|112
1643278350000|2022-01-27 10:12:30|4355.05|4354.45|4355.55|4354.95|4355.8|4355.2|4355.05|4354.45|94
1643278360000|2022-01-27 10:12:40|4355.05|4354.45|4353.42|4352.82|4355.3|4354.7|4353.42|4352.82|377
1643278370000|2022-01-27 10:12:50|4353.3|4352.7|4352.42|4351.82|4353.8|4353.2|4352.3|4351.7|320
1643278380000|2022-01-27 10:13:00|4352.3|4351.7|4352.55|4351.95|4353.05|4352.45|4352.05|4351.45|294
1643278390000|2022-01-27 10:13:10|4352.67|4352.07|4353.17|4352.57|4353.3|4352.7|4352.67|4352.07|124
1643278400000|2022-01-27 10:13:20|4353.05|4352.45|4352.8|4352.2|4353.55|4352.95|4352.05|4351.45|109
1643278410000|2022-01-27 10:13:30|4352.67|4352.07|4352.05|4351.45|4352.8|4352.2|4352.05|4351.45|59
1643278420000|2022-01-27 10:13:40|4351.8|4351.2|4350.67|4350.07|4351.8|4351.2|4350.67|4350.07|95
1643278430000|2022-01-27 10:13:50|4351.05|4350.45|4351.8|4351.2|4352.3|4351.7|4350.55|4349.95|164
1643278440000|2022-01-27 10:14:00|4352.05|4351.45|4352.3|4351.7|4352.8|4352.2|4352.05|4351.45|91
1643278450000|2022-01-27 10:14:10|4352.42|4351.82|4351.55|4350.95|4352.55|4351.95|4351.55|4350.95|179
1643278460000|2022-01-27 10:14:20|4351.3|4350.7|4350.67|4350.07|4351.3|4350.7|4350.17|4349.57|267
1643278470000|2022-01-27 10:14:30|4350.8|4350.2|4351.55|4350.95|4351.8|4351.2|4350.8|4350.2|82
1643278480000|2022-01-27 10:14:40|4351.8|4351.2|4352.55|4351.95|4352.55|4351.95|4351.55|4350.95|80
1643278490000|2022-01-27 10:14:50|4351.42|4350.82|4351.17|4350.57|4351.55|4350.95|4351.17|4350.57|116
1643278500000|2022-01-27 10:15:00|4351.3|4350.7|4351.3|4350.7|4351.8|4351.2|4351.3|4350.7|38
1643278510000|2022-01-27 10:15:10|4351.05|4350.45|4351.67|4351.07|4351.92|4351.32|4351.05|4350.45|96
1643278520000|2022-01-27 10:15:20|4351.55|4350.95|4353.05|4352.45|4353.05|4352.45|4351.55|4350.95|69
1643278530000|2022-01-27 10:15:30|4353.3|4352.7|4353.3|4352.7|4353.55|4352.95|4353.3|4352.7|66
1643278540000|2022-01-27 10:15:40|4353.55|4352.95|4353.8|4353.2|4354.3|4353.7|4353.55|4352.95|99
1643278550000|2022-01-27 10:15:50|4353.55|4352.95|4352.8|4352.2|4353.8|4353.2|4352.8|4352.2|76
1643278560000|2022-01-27 10:16:00|4353.05|4352.45|4353.05|4352.45|4353.05|4352.45|4352.55|4351.95|35
1643278570000|2022-01-27 10:16:10|4353.3|4352.7|4352.8|4352.2|4353.8|4353.2|4352.67|4352.07|66
1643278580000|2022-01-27 10:16:20|4353.05|4352.45|4352.8|4352.2|4353.05|4352.45|4352.8|4352.2|38
1643278590000|2022-01-27 10:16:30|4352.3|4351.7|4352.55|4351.95|4352.8|4352.2|4352.05|4351.45|110
1643278600000|2022-01-27 10:16:40|4352.8|4352.2|4352.8|4352.2|4353.05|4352.45|4352.05|4351.45|129
1643278610000|2022-01-27 10:16:50|4353.05|4352.45|4353.3|4352.7|4353.55|4352.95|4353.05|4352.45|21
1643278620000|2022-01-27 10:17:00|4353.42|4352.82|4353.55|4352.95|4353.8|4353.2|4352.92|4352.32|75
1643278630000|2022-01-27 10:17:10|4353.3|4352.7|4353.55|4352.95|4353.55|4352.95|4353.3|4352.7|11
1643278640000|2022-01-27 10:17:20|4353.8|4353.2|4352.3|4351.7|4353.8|4353.2|4352.3|4351.7|289
1643278650000|2022-01-27 10:17:30|4352.55|4351.95|4352.3|4351.7|4352.92|4352.32|4352.3|4351.7|85
1643278660000|2022-01-27 10:17:40|4352.42|4351.82|4352.55|4351.95|4352.55|4351.95|4352.3|4351.7|32
1643278670000|2022-01-27 10:17:50|4352.67|4352.07|4352.8|4352.2|4353.05|4352.45|4352.55|4351.95|52
1643278680000|2022-01-27 10:18:00|4352.67|4352.07|4352.8|4352.2|4352.92|4352.32|4352.55|4351.95|14
1643278690000|2022-01-27 10:18:10|4352.55|4351.95|4352.55|4351.95|4353.05|4352.45|4352.55|4351.95|20
1643278700000|2022-01-27 10:18:20|4352.8|4352.2|4352.8|4352.2|4353.3|4352.7|4352.8|4352.2|54
1643278710000|2022-01-27 10:18:30|4352.55|4351.95|4352.55|4351.95|4352.55|4351.95|4352.05|4351.45|21
1643278720000|2022-01-27 10:18:40|4352.42|4351.82|4352.55|4351.95|4352.8|4352.2|4352.3|4351.7|24
1643278730000|2022-01-27 10:18:50|4352.42|4351.82|4352.3|4351.7|4352.55|4351.95|4352.3|4351.7|8
1643278740000|2022-01-27 10:19:00|4352.05|4351.45|4351.67|4351.07|4352.3|4351.7|4351.67|4351.07|70
1643278750000|2022-01-27 10:19:10|4351.8|4351.2|4351.05|4350.45|4351.8|4351.2|4351.05|4350.45|34
1643278760000|2022-01-27 10:19:20|4350.8|4350.2|4349.42|4348.82|4351.05|4350.45|4349.42|4348.82|122
1643278770000|2022-01-27 10:19:30|4349.3|4348.7|4348.55|4347.95|4349.42|4348.82|4348.3|4347.7|109
1643278780000|2022-01-27 10:19:40|4348.42|4347.82|4347.42|4346.82|4348.92|4348.32|4347.3|4346.7|126
1643278790000|2022-01-27 10:19:50|4347.55|4346.95|4347.55|4346.95|4347.8|4347.2|4347.3|4346.7|118
1643278800000|2022-01-27 10:20:00|4347.8|4347.2|4348.8|4348.2|4348.8|4348.2|4346.8|4346.2|281
1643278810000|2022-01-27 10:20:10|4348.55|4347.95|4349.67|4349.07|4349.92|4349.32|4348.55|4347.95|174
1643278820000|2022-01-27 10:20:20|4349.8|4349.2|4350.3|4349.7|4350.3|4349.7|4349.67|4349.07|41
1643278830000|2022-01-27 10:20:30|4350.17|4349.57|4350.3|4349.7|4350.3|4349.7|4349.8|4349.2|39
1643278840000|2022-01-27 10:20:40|4350.55|4349.95|4347.92|4347.32|4350.8|4350.2|4347.92|4347.32|97
1643278850000|2022-01-27 10:20:50|4348.05|4347.45|4347.3|4346.7|4348.3|4347.7|4347.3|4346.7|60
1643278860000|2022-01-27 10:21:00|4347.42|4346.82|4348.05|4347.45|4348.05|4347.45|4347.3|4346.7|19
1643278870000|2022-01-27 10:21:10|4347.8|4347.2|4347.8|4347.2|4348.3|4347.7|4347.55|4346.95|27
1643278880000|2022-01-27 10:21:20|4347.67|4347.07|4347.55|4346.95|4348.3|4347.7|4347.55|4346.95|45
1643278890000|2022-01-27 10:21:30|4347.67|4347.07|4348.05|4347.45|4348.05|4347.45|4347.05|4346.45|63
1643278900000|2022-01-27 10:21:40|4347.92|4347.32|4347.92|4347.32|4348.05|4347.45|4347.8|4347.2|105
1643278910000|2022-01-27 10:21:50|4348.05|4347.45|4348.55|4347.95|4348.55|4347.95|4348.05|4347.45|38
1643278920000|2022-01-27 10:22:00|4348.92|4348.32|4349.67|4349.07|4350.3|4349.7|4348.92|4348.32|42
1643278930000|2022-01-27 10:22:10|4349.55|4348.95|4350.3|4349.7|4350.3|4349.7|4349.3|4348.7|35
1643278940000|2022-01-27 10:22:20|4350.42|4349.82|4349.92|4349.32|4350.42|4349.82|4349.8|4349.2|48
1643278950000|2022-01-27 10:22:30|4349.8|4349.2|4349.55|4348.95|4350.17|4349.57|4349.3|4348.7|43
1643278960000|2022-01-27 10:22:40|4349.42|4348.82|4349.3|4348.7|4349.8|4349.2|4349.3|4348.7|58
1643278970000|2022-01-27 10:22:50|4348.8|4348.2|4348.05|4347.45|4349.05|4348.45|4348.05|4347.45|129
1643278980000|2022-01-27 10:23:00|4348.17|4347.57|4349.8|4349.2|4349.8|4349.2|4348.17|4347.57|57
1643278990000|2022-01-27 10:23:10|4350.3|4349.7|4350.55|4349.95|4350.55|4349.95|4350.3|4349.7|35
1643279000000|2022-01-27 10:23:20|4351.05|4350.45|4352.05|4351.45|4352.17|4351.57|4351.05|4350.45|112
1643279010000|2022-01-27 10:23:30|4352.3|4351.7|4352.3|4351.7|4352.42|4351.82|4351.8|4351.2|120
1643279020000|2022-01-27 10:23:40|4352.42|4351.82|4352.55|4351.95|4353.05|4352.45|4352.42|4351.82|95
1643279030000|2022-01-27 10:23:50|4352.67|4352.07|4352.8|4352.2|4352.8|4352.2|4352.3|4351.7|60
1643279040000|2022-01-27 10:24:00|4352.67|4352.07|4353.3|4352.7|4353.3|4352.7|4352.3|4351.7|77
1643279050000|2022-01-27 10:24:10|4353.42|4352.82|4352.92|4352.32|4353.8|4353.2|4352.92|4352.32|190
1643279060000|2022-01-27 10:24:20|4353.05|4352.45|4353.8|4353.2|4353.8|4353.2|4353.05|4352.45|68
1643279070000|2022-01-27 10:24:30|4353.67|4353.07|4353.3|4352.7|4353.67|4353.07|4352.8|4352.2|59
1643279080000|2022-01-27 10:24:40|4353.55|4352.95|4353.67|4353.07|4353.8|4353.2|4353.3|4352.7|62
1643279090000|2022-01-27 10:24:50|4353.8|4353.2|4353.55|4352.95|4353.8|4353.2|4353.55|4352.95|49
1643279100000|2022-01-27 10:25:00|4353.8|4353.2|4352.42|4351.82|4353.8|4353.2|4352.3|4351.7|78
1643279110000|2022-01-27 10:25:10|4352.3|4351.7|4352.3|4351.7|4352.8|4352.2|4352.17|4351.57|27
1643279120000|2022-01-27 10:25:20|4352.17|4351.57|4352.17|4351.57|4352.55|4351.95|4352.05|4351.45|11
1643279130000|2022-01-27 10:25:30|4352.3|4351.7|4352.55|4351.95|4352.55|4351.95|4352.05|4351.45|18
1643279140000|2022-01-27 10:25:40|4352.42|4351.82|4353.05|4352.45|4353.3|4352.7|4352.3|4351.7|28
1643279150000|2022-01-27 10:25:50|4353.17|4352.57|4353.17|4352.57|4353.55|4352.95|4353.05|4352.45|43
1643279160000|2022-01-27 10:26:00|4353.3|4352.7|4353.3|4352.7|4354.05|4353.45|4353.3|4352.7|73
1643279170000|2022-01-27 10:26:10|4353.55|4352.95|4355.05|4354.45|4355.05|4354.45|4352.8|4352.2|132
1643279180000|2022-01-27 10:26:20|4355.17|4354.57|4356.3|4355.7|4356.3|4355.7|4355.05|4354.45|144
1643279190000|2022-01-27 10:26:30|4356.17|4355.57|4355.8|4355.2|4356.42|4355.82|4355.55|4354.95|81
1643279200000|2022-01-27 10:26:40|4356.05|4355.45|4356.42|4355.82|4356.67|4356.07|4355.8|4355.2|94
1643279210000|2022-01-27 10:26:50|4356.55|4355.95|4356.55|4355.95|4356.67|4356.07|4356.3|4355.7|76
1643279220000|2022-01-27 10:27:00|4356.05|4355.45|4356.3|4355.7|4356.3|4355.7|4355.55|4354.95|71
1643279230000|2022-01-27 10:27:10|4356.05|4355.45|4355.55|4354.95|4356.05|4355.45|4355.55|4354.95|52
1643279240000|2022-01-27 10:27:20|4355.42|4354.82|4355.3|4354.7|4355.55|4354.95|4355.05|4354.45|50
1643279250000|2022-01-27 10:27:30|4355.17|4354.57|4355.3|4354.7|4355.55|4354.95|4355.05|4354.45|17
1643279260000|2022-01-27 10:27:40|4355.17|4354.57|4355.05|4354.45|4355.3|4354.7|4355.05|4354.45|24
1643279270000|2022-01-27 10:27:50|4355.3|4354.7|4354.55|4353.95|4355.3|4354.7|4354.55|4353.95|76
1643279280000|2022-01-27 10:28:00|4354.05|4353.45|4354.8|4354.2|4354.8|4354.2|4354.05|4353.45|108
1643279290000|2022-01-27 10:28:10|4355.05|4354.45|4356.3|4355.7|4356.42|4355.82|4355.05|4354.45|133
1643279300000|2022-01-27 10:28:20|4356.42|4355.82|4356.92|4356.32|4357.05|4356.45|4356.3|4355.7|64
1643279310000|2022-01-27 10:28:30|4357.3|4356.7|4357.05|4356.45|4357.3|4356.7|4357.05|4356.45|148
1643279320000|2022-01-27 10:28:40|4356.8|4356.2|4356.8|4356.2|4356.8|4356.2|4356.3|4355.7|57
1643279330000|2022-01-27 10:28:50|4356.67|4356.07|4356.3|4355.7|4356.67|4356.07|4356.3|4355.7|43
1643279340000|2022-01-27 10:29:00|4355.55|4354.95|4355.05|4354.45|4355.55|4354.95|4354.8|4354.2|54
1643279350000|2022-01-27 10:29:10|4354.92|4354.32|4354.3|4353.7|4355.17|4354.57|4354.3|4353.7|53
1643279360000|2022-01-27 10:29:20|4354.42|4353.82|4355.05|4354.45|4355.05|4354.45|4354.42|4353.82|30
1643279370000|2022-01-27 10:29:30|4355.17|4354.57|4353.8|4353.2|4355.17|4354.57|4353.55|4352.95|75
1643279380000|2022-01-27 10:29:40|4353.55|4352.95|4353.8|4353.2|4354.05|4353.45|4353.3|4352.7|70
1643279390000|2022-01-27 10:29:50|4353.05|4352.45|4353.8|4353.2|4353.8|4353.2|4352.8|4352.2|109
1643279400000|2022-01-27 10:30:00|4354.05|4353.45|4352.3|4351.7|4354.05|4353.45|4352.05|4351.45|157
1643279410000|2022-01-27 10:30:10|4352.42|4351.82|4351.8|4351.2|4352.55|4351.95|4351.3|4350.7|104
1643279420000|2022-01-27 10:30:20|4352.05|4351.45|4351.67|4351.07|4352.55|4351.95|4351.55|4350.95|186
1643279430000|2022-01-27 10:30:30|4351.55|4350.95|4351.55|4350.95|4351.67|4351.07|4350.55|4349.95|139
1643279440000|2022-01-27 10:30:40|4352.05|4351.45|4352.05|4351.45|4352.8|4352.2|4352.05|4351.45|54
1643279450000|2022-01-27 10:30:50|4351.8|4351.2|4350.8|4350.2|4352.55|4351.95|4350.8|4350.2|97
1643279460000|2022-01-27 10:31:00|4350.55|4349.95|4351.55|4350.95|4352.42|4351.82|4350.55|4349.95|67
1643279470000|2022-01-27 10:31:10|4352.05|4351.45|4351.55|4350.95|4352.42|4351.82|4351.55|4350.95|49
1643279480000|2022-01-27 10:31:20|4351.05|4350.45|4351.55|4350.95|4351.55|4350.95|4350.8|4350.2|80
1643279490000|2022-01-27 10:31:30|4351.17|4350.57|4351.8|4351.2|4351.8|4351.2|4351.17|4350.57|46
1643279500000|2022-01-27 10:31:40|4351.67|4351.07|4351.55|4350.95|4351.8|4351.2|4351.55|4350.95|14
1643279510000|2022-01-27 10:31:50|4351.42|4350.82|4351.67|4351.07|4352.05|4351.45|4351.3|4350.7|29
1643279520000|2022-01-27 10:32:00|4351.3|4350.7|4352.05|4351.45|4352.05|4351.45|4351.3|4350.7|82
1643279530000|2022-01-27 10:32:10|4352.3|4351.7|4352.55|4351.95|4352.55|4351.95|4352.3|4351.7|10
1643279540000|2022-01-27 10:32:20|4353.05|4352.45|4352.55|4351.95|4353.05|4352.45|4352.55|4351.95|81
1643279550000|2022-01-27 10:32:30|4352.67|4352.07|4352.8|4352.2|4352.8|4352.2|4352.17|4351.57|40
1643279560000|2022-01-27 10:32:40|4353.05|4352.45|4354.3|4353.7|4354.3|4353.7|4353.05|4352.45|51
1643279570000|2022-01-27 10:32:50|4354.8|4354.2|4355.05|4354.45|4355.55|4354.95|4354.8|4354.2|152
1643279580000|2022-01-27 10:33:00|4354.92|4354.32|4354.55|4353.95|4355.42|4354.82|4354.55|4353.95|32
1643279590000|2022-01-27 10:33:10|4354.42|4353.82|4353.55|4352.95|4354.55|4353.95|4353.3|4352.7|60
1643279600000|2022-01-27 10:33:20|4353.3|4352.7|4353.05|4352.45|4353.55|4352.95|4353.05|4352.45|36
1643279610000|2022-01-27 10:33:30|4352.8|4352.2|4353.05|4352.45|4353.05|4352.45|4351.67|4351.07|260
1643279620000|2022-01-27 10:33:40|4352.8|4352.2|4352.05|4351.45|4352.8|4352.2|4351.67|4351.07|109
1643279630000|2022-01-27 10:33:50|4351.8|4351.2|4351.8|4351.2|4352.05|4351.45|4351.55|4350.95|42
1643279640000|2022-01-27 10:34:00|4352.05|4351.45|4352.8|4352.2|4353.05|4352.45|4352.05|4351.45|62
1643279650000|2022-01-27 10:34:10|4353.05|4352.45|4353.55|4352.95|4353.55|4352.95|4353.05|4352.45|28
1643279660000|2022-01-27 10:34:20|4353.3|4352.7|4353.55|4352.95|4353.55|4352.95|4353.3|4352.7|57
1643279670000|2022-01-27 10:34:30|4353.42|4352.82|4353.8|4353.2|4354.05|4353.45|4353.42|4352.82|24
1643279680000|2022-01-27 10:34:40|4354.05|4353.45|4354.8|4354.2|4354.8|4354.2|4354.05|4353.45|46
1643279690000|2022-01-27 10:34:50|4354.67|4354.07|4354.42|4353.82|4354.67|4354.07|4354.3|4353.7|32
1643279700000|2022-01-27 10:35:00|4354.3|4353.7|4355.55|4354.95|4355.67|4355.07|4354.3|4353.7|53
1643279710000|2022-01-27 10:35:10|4355.42|4354.82|4354.92|4354.32|4355.42|4354.82|4354.92|4354.32|48
1643279720000|2022-01-27 10:35:20|4354.8|4354.2|4353.3|4352.7|4355.05|4354.45|4352.92|4352.32|97
1643279730000|2022-01-27 10:35:30|4352.92|4352.32|4353.92|4353.32|4353.92|4353.32|4352.3|4351.7|59
1643279740000|2022-01-27 10:35:40|4354.05|4353.45|4353.55|4352.95|4354.17|4353.57|4353.55|4352.95|23
1643279750000|2022-01-27 10:35:50|4353.3|4352.7|4352.8|4352.2|4353.3|4352.7|4352.3|4351.7|35
1643279760000|2022-01-27 10:36:00|4352.55|4351.95|4353.3|4352.7|4353.55|4352.95|4352.55|4351.95|45
1643279770000|2022-01-27 10:36:10|4353.55|4352.95|4352.8|4352.2|4353.67|4353.07|4352.8|4352.2|30
1643279780000|2022-01-27 10:36:20|4353.05|4352.45|4353.3|4352.7|4353.3|4352.7|4353.05|4352.45|12
1643279790000|2022-01-27 10:36:30|4353.42|4352.82|4352.8|4352.2|4353.55|4352.95|4352.55|4351.95|15
1643279800000|2022-01-27 10:36:40|4352.67|4352.07|4353.05|4352.45|4353.05|4352.45|4352.67|4352.07|7
1643279810000|2022-01-27 10:36:50|4353.3|4352.7|4352.92|4352.32|4353.55|4352.95|4352.92|4352.32|45
1643279820000|2022-01-27 10:37:00|4353.05|4352.45|4353.17|4352.57|4353.55|4352.95|4353.05|4352.45|10
1643279830000|2022-01-27 10:37:10|4353.05|4352.45|4353.55|4352.95|4353.55|4352.95|4352.92|4352.32|20
1643279840000|2022-01-27 10:37:20|4353.3|4352.7|4354.55|4353.95|4354.55|4353.95|4353.3|4352.7|51
1643279850000|2022-01-27 10:37:30|4354.3|4353.7|4354.3|4353.7|4354.55|4353.95|4353.8|4353.2|72
1643279860000|2022-01-27 10:37:40|4354.05|4353.45|4354.42|4353.82|4354.55|4353.95|4353.8|4353.2|47
1643279870000|2022-01-27 10:37:50|4354.55|4353.95|4354.8|4354.2|4355.8|4355.2|4354.55|4353.95|93
1643279880000|2022-01-27 10:38:00|4354.67|4354.07|4353.92|4353.32|4355.17|4354.57|4353.55|4352.95|46
1643279890000|2022-01-27 10:38:10|4354.05|4353.45|4353.8|4353.2|4354.3|4353.7|4353.8|4353.2|8
1643279900000|2022-01-27 10:38:20|4353.55|4352.95|4353.55|4352.95|4353.8|4353.2|4353.05|4352.45|34
1643279910000|2022-01-27 10:38:30|4353.8|4353.2|4353.3|4352.7|4354.05|4353.45|4353.3|4352.7|24
1643279920000|2022-01-27 10:38:40|4353.42|4352.82|4353.92|4353.32|4354.05|4353.45|4353.3|4352.7|15
1643279930000|2022-01-27 10:38:50|4354.05|4353.45|4355.3|4354.7|4355.3|4354.7|4354.05|4353.45|37
1643279940000|2022-01-27 10:39:00|4355.42|4354.82|4355.67|4355.07|4356.42|4355.82|4355.42|4354.82|46
1643279950000|2022-01-27 10:39:10|4355.8|4355.2|4356.05|4355.45|4356.05|4355.45|4355.55|4354.95|19
1643279960000|2022-01-27 10:39:20|4355.92|4355.32|4355.8|4355.2|4356.05|4355.45|4355.8|4355.2|2
1643279970000|2022-01-27 10:39:30|4355.55|4354.95|4355.55|4354.95|4355.8|4355.2|4355.05|4354.45|42
1643279980000|2022-01-27 10:39:40|4355.67|4355.07|4355.3|4354.7|4355.67|4355.07|4355.05|4354.45|14
1643279990000|2022-01-27 10:39:50|4355.42|4354.82|4355.8|4355.2|4355.8|4355.2|4355.05|4354.45|15
1643280000000|2022-01-27 10:40:00|4355.55|4354.95|4355.55|4354.95|4355.8|4355.2|4355.3|4354.7|51
1643280010000|2022-01-27 10:40:10|4355.67|4355.07|4355.3|4354.7|4355.67|4355.07|4355.05|4354.45|42
1643280020000|2022-01-27 10:40:20|4355.8|4355.2|4355.55|4354.95|4356.05|4355.45|4355.55|4354.95|23
1643280030000|2022-01-27 10:40:30|4355.42|4354.82|4354.55|4353.95|4355.42|4354.82|4354.3|4353.7|140
1643280040000|2022-01-27 10:40:40|4355.05|4354.45|4354.55|4353.95|4355.17|4354.57|4354.55|4353.95|17
1643280050000|2022-01-27 10:40:50|4354.67|4354.07|4354.67|4354.07|4354.67|4354.07|4354.55|4353.95|1
1643280060000|2022-01-27 10:41:00|4354.8|4354.2|4354.55|4353.95|4354.8|4354.2|4353.55|4352.95|85
1643280070000|2022-01-27 10:41:10|4354.42|4353.82|4353.17|4352.57|4354.42|4353.82|4353.05|4352.45|51
1643280080000|2022-01-27 10:41:20|4353.3|4352.7|4352.55|4351.95|4353.42|4352.82|4352.55|4351.95|39
1643280090000|2022-01-27 10:41:30|4352.8|4352.2|4352.8|4352.2|4353.05|4352.45|4352.67|4352.07|50
1643280100000|2022-01-27 10:41:40|4352.67|4352.07|4353.17|4352.57|4353.3|4352.7|4352.55|4351.95|19
1643280110000|2022-01-27 10:41:50|4353.3|4352.7|4352.17|4351.57|4353.3|4352.7|4352.05|4351.45|20
1643280120000|2022-01-27 10:42:00|4352.3|4351.7|4352.55|4351.95|4352.55|4351.95|4352.05|4351.45|37
1643280130000|2022-01-27 10:42:10|4352.3|4351.7|4352.8|4352.2|4353.17|4352.57|4352.3|4351.7|26
1643280140000|2022-01-27 10:42:20|4353.05|4352.45|4352.8|4352.2|4353.55|4352.95|4352.8|4352.2|17
1643280150000|2022-01-27 10:42:30|4352.67|4352.07|4352.05|4351.45|4352.67|4352.07|4351.8|4351.2|47
1643280160000|2022-01-27 10:42:40|4351.67|4351.07|4351.3|4350.7|4351.67|4351.07|4350.92|4350.32|72
1643280170000|2022-01-27 10:42:50|4351.17|4350.57|4351.3|4350.7|4351.55|4350.95|4351.05|4350.45|43
1643280180000|2022-01-27 10:43:00|4351.42|4350.82|4350.42|4349.82|4351.42|4350.82|4350.3|4349.7|84
1643280190000|2022-01-27 10:43:10|4350.3|4349.7|4349.8|4349.2|4350.55|4349.95|4349.8|4349.2|56
1643280200000|2022-01-27 10:43:20|4349.67|4349.07|4349.8|4349.2|4350.17|4349.57|4349.55|4348.95|36
1643280210000|2022-01-27 10:43:30|4349.92|4349.32|4349.3|4348.7|4350.05|4349.45|4349.17|4348.57|51
1643280220000|2022-01-27 10:43:40|||||||||53
1643280230000|2022-01-27 10:43:50|4349.17|4348.57|4348.92|4348.32|4349.3|4348.7|4348.55|4347.95|61
1643280240000|2022-01-27 10:44:00|4349.05|4348.45|4348.8|4348.2|4349.3|4348.7|4348.8|4348.2|42
1643280250000|2022-01-27 10:44:10|4349.05|4348.45|4348.92|4348.32|4349.3|4348.7|4348.8|4348.2|44
1643280260000|2022-01-27 10:44:20|4349.05|4348.45|4349.05|4348.45|4349.3|4348.7|4348.92|4348.32|50
1643280270000|2022-01-27 10:44:30|4349.3|4348.7|4349.05|4348.45|4349.3|4348.7|4349.05|4348.45|22
1643280280000|2022-01-27 10:44:40|4349.17|4348.57|4349.8|4349.2|4350.55|4349.95|4349.17|4348.57|59
1643280290000|2022-01-27 10:44:50|4350.05|4349.45|4350.17|4349.57|4350.3|4349.7|4350.05|4349.45|12
1643280300000|2022-01-27 10:45:00|4350.3|4349.7|4350.67|4350.07|4351.05|4350.45|4350.05|4349.45|56
1643280310000|2022-01-27 10:45:10|4351.05|4350.45|4350.3|4349.7|4351.05|4350.45|4349.55|4348.95|156
1643280320000|2022-01-27 10:45:20|4349.92|4349.32|4350.3|4349.7|4350.42|4349.82|4349.92|4349.32|13
1643280330000|2022-01-27 10:45:30|4350.42|4349.82|4350.8|4350.2|4350.92|4350.32|4350.05|4349.45|16
1643280340000|2022-01-27 10:45:40|4350.55|4349.95|4350.55|4349.95|4350.55|4349.95|4350.3|4349.7|15
1643280350000|2022-01-27 10:45:50|4350.42|4349.82|4350.8|4350.2|4350.8|4350.2|4350.3|4349.7|25
1643280360000|2022-01-27 10:46:00|4351.05|4350.45|4351.3|4350.7|4351.3|4350.7|4351.05|4350.45|42
1643280370000|2022-01-27 10:46:10|4351.67|4351.07|4352.42|4351.82|4352.55|4351.95|4351.67|4351.07|33
1643280380000|2022-01-27 10:46:20|4352.55|4351.95|4352.42|4351.82|4352.67|4352.07|4352.3|4351.7|36
1643280390000|2022-01-27 10:46:30|4352.55|4351.95|4352.05|4351.45|4353.17|4352.57|4351.92|4351.32|54
1643280400000|2022-01-27 10:46:40|4352.55|4351.95|4353.8|4353.2|4353.92|4353.32|4352.55|4351.95|46
1643280410000|2022-01-27 10:46:50|4353.3|4352.7|4353.17|4352.57|4353.55|4352.95|4352.92|4352.32|85
1643280420000|2022-01-27 10:47:00|4353.3|4352.7|4351.55|4350.95|4353.3|4352.7|4351.55|4350.95|28
1643280430000|2022-01-27 10:47:10|4352.05|4351.45|4352.17|4351.57|4352.42|4351.82|4351.8|4351.2|35
1643280440000|2022-01-27 10:47:20|4352.3|4351.7|4352.55|4351.95|4352.92|4352.32|4352.3|4351.7|19
1643280450000|2022-01-27 10:47:30|4352.42|4351.82|4352.3|4351.7|4353.05|4352.45|4352.3|4351.7|15
1643280460000|2022-01-27 10:47:40|4352.55|4351.95|4352.3|4351.7|4352.55|4351.95|4352.05|4351.45|13
1643280470000|2022-01-27 10:47:50|4352.17|4351.57|4352.92|4352.32|4353.3|4352.7|4352.17|4351.57|31
1643280480000|2022-01-27 10:48:00|4352.8|4352.2|4352.05|4351.45|4352.92|4352.32|4352.05|4351.45|55
1643280490000|2022-01-27 10:48:10|4351.8|4351.2|4351.55|4350.95|4351.92|4351.32|4351.55|4350.95|33
1643280500000|2022-01-27 10:48:20|4351.67|4351.07|4350.05|4349.45|4351.67|4351.07|4350.05|4349.45|77
1643280510000|2022-01-27 10:48:30|4350.17|4349.57|4350.05|4349.45|4350.17|4349.57|4349.67|4349.07|50
1643280520000|2022-01-27 10:48:40|4349.8|4349.2|4349.17|4348.57|4349.8|4349.2|4349.17|4348.57|26
1643280530000|2022-01-27 10:48:50|4349.05|4348.45|4347.05|4346.45|4349.05|4348.45|4346.55|4345.95|330
1643280540000|2022-01-27 10:49:00|4347.55|4346.95|4347.8|4347.2|4348.05|4347.45|4347.55|4346.95|89
1643280550000|2022-01-27 10:49:10|4347.67|4347.07|4346.8|4346.2|4348.05|4347.45|4346.8|4346.2|222
1643280560000|2022-01-27 10:49:20|4346.55|4345.95|4346.8|4346.2|4347.05|4346.45|4346.55|4345.95|84
1643280570000|2022-01-27 10:49:30|4346.67|4346.07|4346.05|4345.45|4347.17|4346.57|4346.05|4345.45|269
1643280580000|2022-01-27 10:49:40|4346.17|4345.57|4344.55|4343.95|4346.17|4345.57|4344.55|4343.95|256
1643280590000|2022-01-27 10:49:50|4344.67|4344.07|4344.92|4344.32|4345.3|4344.7|4344.67|4344.07|182
1643280600000|2022-01-27 10:50:00|4344.8|4344.2|4344.3|4343.7|4345.55|4344.95|4344.3|4343.7|169
1643280610000|2022-01-27 10:50:10|4344.05|4343.45|4343.3|4342.7|4344.3|4343.7|4343.05|4342.45|324
1643280620000|2022-01-27 10:50:20|4343.55|4342.95|4342.55|4341.95|4343.55|4342.95|4342.55|4341.95|161
1643280630000|2022-01-27 10:50:30|4342.67|4342.07|4340.8|4340.2|4342.67|4342.07|4340.8|4340.2|211
1643280640000|2022-01-27 10:50:40|4340.67|4340.07|4340.55|4339.95|4341.05|4340.45|4340.3|4339.7|187
1643280650000|2022-01-27 10:50:50|4340.8|4340.2|4341.17|4340.57|4341.3|4340.7|4340.55|4339.95|209
1643280660000|2022-01-27 10:51:00|4341.3|4340.7|4340.67|4340.07|4341.55|4340.95|4340.55|4339.95|125
1643280670000|2022-01-27 10:51:10|4340.55|4339.95|4340.05|4339.45|4340.8|4340.2|4340.05|4339.45|57
1643280680000|2022-01-27 10:51:20|4340.3|4339.7|4339.8|4339.2|4340.3|4339.7|4339.8|4339.2|140
1643280690000|2022-01-27 10:51:30|4339.55|4338.95|4339.05|4338.45|4339.8|4339.2|4339.05|4338.45|104
1643280700000|2022-01-27 10:51:40|4339.3|4338.7|4338.8|4338.2|4339.3|4338.7|4338.05|4337.45|147
1643280710000|2022-01-27 10:51:50|4338.92|4338.32|4337.55|4336.95|4339.17|4338.57|4337.55|4336.95|126
1643280720000|2022-01-27 10:52:00|4337.8|4337.2|4338.8|4338.2|4339.05|4338.45|4337.55|4336.95|206
1643280730000|2022-01-27 10:52:10|4338.67|4338.07|4339.55|4338.95|4339.8|4339.2|4338.67|4338.07|119
1643280740000|2022-01-27 10:52:20|4339.8|4339.2|4338.05|4337.45|4339.8|4339.2|4338.05|4337.45|189
1643280750000|2022-01-27 10:52:30|4337.8|4337.2|4337.3|4336.7|4338.3|4337.7|4337.05|4336.45|190
1643280760000|2022-01-27 10:52:40|4337.17|4336.57|4336.8|4336.2|4338.05|4337.45|4336.05|4335.45|353
1643280770000|2022-01-27 10:52:50|4336.55|4335.95|4335.8|4335.2|4337.05|4336.45|4335.8|4335.2|174
1643280780000|2022-01-27 10:53:00|4335.55|4334.95|4337.3|4336.7|4337.55|4336.95|4335.55|4334.95|261
1643280790000|2022-01-27 10:53:10|4337.17|4336.57|4337.3|4336.7|4337.67|4337.07|4336.55|4335.95|95
1643280800000|2022-01-27 10:53:20|4337.05|4336.45|4337.55|4336.95|4338.55|4337.95|4337.05|4336.45|132
1643280810000|2022-01-27 10:53:30|4337.3|4336.7|4337.55|4336.95|4337.55|4336.95|4336.8|4336.2|65
1643280820000|2022-01-27 10:53:40|4337.8|4337.2|4338.92|4338.32|4338.92|4338.32|4337.8|4337.2|66
1643280830000|2022-01-27 10:53:50|4338.8|4338.2|4339.3|4338.7|4339.8|4339.2|4338.8|4338.2|77
1643280840000|2022-01-27 10:54:00|4339.67|4339.07|4339.3|4338.7|4340.05|4339.45|4339.05|4338.45|62
1643280850000|2022-01-27 10:54:10|4339.55|4338.95|4338.8|4338.2|4339.55|4338.95|4338.8|4338.2|31
1643280860000|2022-01-27 10:54:20|4338.55|4337.95|4336.92|4336.32|4338.8|4338.2|4336.92|4336.32|50
1643280870000|2022-01-27 10:54:30|4336.8|4336.2|4336.67|4336.07|4337.05|4336.45|4336.55|4335.95|64
1643280880000|2022-01-27 10:54:40|4336.8|4336.2|4336.3|4335.7|4336.8|4336.2|4335.8|4335.2|45
1643280890000|2022-01-27 10:54:50|4336.17|4335.57|4336.55|4335.95|4337.05|4336.45|4336.05|4335.45|37
1643280900000|2022-01-27 10:55:00|4336.3|4335.7|4335.55|4334.95|4336.8|4336.2|4335.55|4334.95|152
1643280910000|2022-01-27 10:55:10|4335.3|4334.7|4333.8|4333.2|4335.3|4334.7|4333.17|4332.57|328
1643280920000|2022-01-27 10:55:20|4333.55|4332.95|4332.8|4332.2|4333.55|4332.95|4332.42|4331.82|271
1643280930000|2022-01-27 10:55:30|4332.92|4332.32|4332.17|4331.57|4333.05|4332.45|4331.8|4331.2|253
1643280940000|2022-01-27 10:55:40|4332.05|4331.45|4332.17|4331.57|4332.67|4332.07|4332.05|4331.45|133
1643280950000|2022-01-27 10:55:50|4332.3|4331.7|4331.8|4331.2|4332.92|4332.32|4331.8|4331.2|180
1643280960000|2022-01-27 10:56:00|4332.05|4331.45|4333.42|4332.82|4333.42|4332.82|4331.92|4331.32|154
1643280970000|2022-01-27 10:56:10|4333.55|4332.95|4332.8|4332.2|4333.8|4333.2|4332.8|4332.2|67
1643280980000|2022-01-27 10:56:20|4332.92|4332.32|4333.55|4332.95|4333.8|4333.2|4332.92|4332.32|107
1643280990000|2022-01-27 10:56:30|4333.8|4333.2|4332.8|4332.2|4333.8|4333.2|4332.8|4332.2|60
1643281000000|2022-01-27 10:56:40|4333.05|4332.45|4333.55|4332.95|4333.8|4333.2|4333.05|4332.45|54
1643281010000|2022-01-27 10:56:50|4333.42|4332.82|4331.8|4331.2|4333.8|4333.2|4331.8|4331.2|104
1643281020000|2022-01-27 10:57:00|4331.55|4330.95|4332.3|4331.7|4332.3|4331.7|4331.17|4330.57|122
1643281030000|2022-01-27 10:57:10|4331.67|4331.07|4332.05|4331.45|4332.05|4331.45|4331.55|4330.95|128
1643281040000|2022-01-27 10:57:20|4332.17|4331.57|4332.8|4332.2|4333.42|4332.82|4332.17|4331.57|73
1643281050000|2022-01-27 10:57:30|4333.05|4332.45|4333.55|4332.95|4333.8|4333.2|4333.05|4332.45|62
1643281060000|2022-01-27 10:57:40|4333.3|4332.7|4331.3|4330.7|4333.3|4332.7|4331.3|4330.7|56
1643281070000|2022-01-27 10:57:50|4331.17|4330.57|4331.05|4330.45|4331.3|4330.7|4330.92|4330.32|171
1643281080000|2022-01-27 10:58:00|4331.3|4330.7|4331.8|4331.2|4332.05|4331.45|4331.3|4330.7|102
1643281090000|2022-01-27 10:58:10|4331.55|4330.95|4332.55|4331.95|4332.55|4331.95|4331.3|4330.7|133
1643281100000|2022-01-27 10:58:20|4332.8|4332.2|4333.3|4332.7|4333.3|4332.7|4332.8|4332.2|33
1643281110000|2022-01-27 10:58:30|4332.8|4332.2|4332.67|4332.07|4333.05|4332.45|4332.55|4331.95|93
1643281120000|2022-01-27 10:58:40|4332.8|4332.2|4331.3|4330.7|4332.8|4332.2|4331.3|4330.7|83
1643281130000|2022-01-27 10:58:50|4331.05|4330.45|4330.92|4330.32|4331.05|4330.45|4330.05|4329.45|455
1643281140000|2022-01-27 10:59:00|4330.8|4330.2|4331.8|4331.2|4331.92|4331.32|4330.8|4330.2|137
1643281150000|2022-01-27 10:59:10|4332.05|4331.45|4332.3|4331.7|4332.8|4332.2|4332.05|4331.45|83
1643281160000|2022-01-27 10:59:20|4332.17|4331.57|4333.55|4332.95|4333.8|4333.2|4332.17|4331.57|118
1643281170000|2022-01-27 10:59:30|4333.42|4332.82|4333.8|4333.2|4333.92|4333.32|4332.8|4332.2|159
1643281180000|2022-01-27 10:59:40|4333.67|4333.07|4333.92|4333.32|4333.92|4333.32|4333.05|4332.45|178
1643281190000|2022-01-27 10:59:50|4333.8|4333.2|4334.3|4333.7|4334.3|4333.7|4333.8|4333.2|121
1643281200000|2022-01-27 11:00:00|4334.05|4333.45|4334.42|4333.82|4334.55|4333.95|4333.8|4333.2|140
1643281210000|2022-01-27 11:00:10|4334.55|4333.95|4335.3|4334.7|4335.55|4334.95|4334.55|4333.95|182
1643281220000|2022-01-27 11:00:20|4335.42|4334.82|4336.8|4336.2|4336.8|4336.2|4335.42|4334.82|236
1643281230000|2022-01-27 11:00:30|4336.55|4335.95|4337.67|4337.07|4337.8|4337.2|4336.3|4335.7|167
1643281240000|2022-01-27 11:00:40|4337.55|4336.95|4337.67|4337.07|4338.55|4337.95|4337.55|4336.95|138
1643281250000|2022-01-27 11:00:50|4337.55|4336.95|4338.42|4337.82|4338.8|4338.2|4337.55|4336.95|77
1643281260000|2022-01-27 11:01:00|4338.55|4337.95|4337.8|4337.2|4338.67|4338.07|4337.55|4336.95|186
1643281270000|2022-01-27 11:01:10|4338.05|4337.45|4337.17|4336.57|4338.3|4337.7|4337.17|4336.57|133
1643281280000|2022-01-27 11:01:20|4337.3|4336.7|4336.3|4335.7|4337.42|4336.82|4336.3|4335.7|44
1643281290000|2022-01-27 11:01:30|4336.55|4335.95|4335.67|4335.07|4336.55|4335.95|4335.42|4334.82|102
1643281300000|2022-01-27 11:01:40|4335.8|4335.2|4334.3|4333.7|4335.8|4335.2|4334.3|4333.7|55
1643281310000|2022-01-27 11:01:50|4334.05|4333.45|4334.3|4333.7|4334.8|4334.2|4334.05|4333.45|56
1643281320000|2022-01-27 11:02:00|4334.55|4333.95|4334.8|4334.2|4335.42|4334.82|4334.55|4333.95|47
1643281330000|2022-01-27 11:02:10|4334.92|4334.32|4336.05|4335.45|4336.05|4335.45|4334.42|4333.82|125
1643281340000|2022-01-27 11:02:20|4336.55|4335.95|4338.05|4337.45|4338.17|4337.57|4336.55|4335.95|220
1643281350000|2022-01-27 11:02:30|4338.17|4337.57|4338.55|4337.95|4338.8|4338.2|4338.05|4337.45|145
1643281360000|2022-01-27 11:02:40|4338.42|4337.82|4338.55|4337.95|4338.55|4337.95|4338.3|4337.7|70
1643281370000|2022-01-27 11:02:50|4339.05|4338.45|4338.55|4337.95|4339.3|4338.7|4338.3|4337.7|109
1643281380000|2022-01-27 11:03:00|4338.3|4337.7|4337.55|4336.95|4338.3|4337.7|4337.3|4336.7|101
1643281390000|2022-01-27 11:03:10|4337.8|4337.2|4337.8|4337.2|4338.8|4338.2|4337.67|4337.07|50
1643281400000|2022-01-27 11:03:20|4337.67|4337.07|4337.55|4336.95|4337.8|4337.2|4337.3|4336.7|68
1643281410000|2022-01-27 11:03:30|4337.3|4336.7|4339.17|4338.57|4339.3|4338.7|4337.3|4336.7|63
1643281420000|2022-01-27 11:03:40|4339.3|4338.7|4341.05|4340.45|4341.8|4341.2|4339.3|4338.7|316
1643281430000|2022-01-27 11:03:50|4340.8|4340.2|4340.67|4340.07|4341.3|4340.7|4340.55|4339.95|117
1643281440000|2022-01-27 11:04:00|4340.55|4339.95|4340.8|4340.2|4341.05|4340.45|4340.3|4339.7|78
1643281450000|2022-01-27 11:04:10|4340.92|4340.32|4342.55|4341.95|4342.8|4342.2|4340.92|4340.32|243
1643281460000|2022-01-27 11:04:20|4342.8|4342.2|4342.55|4341.95|4343.42|4342.82|4341.8|4341.2|155
1643281470000|2022-01-27 11:04:30|4342.42|4341.82|4343.55|4342.95|4343.8|4343.2|4342.05|4341.45|68
1643281480000|2022-01-27 11:04:40|4343.67|4343.07|4343.17|4342.57|4344.05|4343.45|4343.05|4342.45|64
1643281490000|2022-01-27 11:04:50|4343.05|4342.45|4342.8|4342.2|4343.05|4342.45|4342.05|4341.45|47
1643281500000|2022-01-27 11:05:00|4343.05|4342.45|4343.3|4342.7|4343.42|4342.82|4342.55|4341.95|152
1643281510000|2022-01-27 11:05:10|4343.42|4342.82|4344.3|4343.7|4344.42|4343.82|4343.3|4342.7|114
1643281520000|2022-01-27 11:05:20|4344.17|4343.57|4345.3|4344.7|4345.3|4344.7|4344.05|4343.45|53
1643281530000|2022-01-27 11:05:30|4345.17|4344.57|4345.67|4345.07|4347.05|4346.45|4345.05|4344.45|168
1643281540000|2022-01-27 11:05:40|4345.55|4344.95|4345.55|4344.95|4346.55|4345.95|4345.3|4344.7|97
1643281550000|2022-01-27 11:05:50|4345.3|4344.7|4345.05|4344.45|4345.55|4344.95|4344.8|4344.2|48
1643281560000|2022-01-27 11:06:00|4344.8|4344.2|4344.55|4343.95|4345.05|4344.45|4344.05|4343.45|61
1643281570000|2022-01-27 11:06:10|4344.67|4344.07|4344.05|4343.45|4344.8|4344.2|4343.8|4343.2|80
1643281580000|2022-01-27 11:06:20|4343.92|4343.32|4344.3|4343.7|4344.3|4343.7|4343.3|4342.7|81
1643281590000|2022-01-27 11:06:30|4344.05|4343.45|4344.3|4343.7|4344.42|4343.82|4343.8|4343.2|50
1643281600000|2022-01-27 11:06:40|4344.55|4343.95|4343.8|4343.2|4344.55|4343.95|4343.8|4343.2|19
1643281610000|2022-01-27 11:06:50|4343.67|4343.07|4344.42|4343.82|4344.55|4343.95|4343.55|4342.95|40
1643281620000|2022-01-27 11:07:00|4344.3|4343.7|4343.92|4343.32|4344.3|4343.7|4343.3|4342.7|39
1643281630000|2022-01-27 11:07:10|4343.8|4343.2|4344.3|4343.7|4344.3|4343.7|4343.42|4342.82|60
1643281640000|2022-01-27 11:07:20|4344.55|4343.95|4344.67|4344.07|4345.55|4344.95|4344.55|4343.95|100
1643281650000|2022-01-27 11:07:30|4344.8|4344.2|4344.55|4343.95|4344.8|4344.2|4344.05|4343.45|22
1643281660000|2022-01-27 11:07:40|4344.67|4344.07|4344.3|4343.7|4345.05|4344.45|4344.3|4343.7|72
1643281670000|2022-01-27 11:07:50|4344.55|4343.95|4344.8|4344.2|4344.8|4344.2|4344.55|4343.95|23
1643281680000|2022-01-27 11:08:00|4345.3|4344.7|4345.55|4344.95|4346.05|4345.45|4345.17|4344.57|112
1643281690000|2022-01-27 11:08:10|4345.67|4345.07|4345.55|4344.95|4345.8|4345.2|4345.3|4344.7|30
1643281700000|2022-01-27 11:08:20|4345.67|4345.07|4346.3|4345.7|4346.42|4345.82|4345.3|4344.7|22
1643281710000|2022-01-27 11:08:30|4346.05|4345.45|4345.55|4344.95|4346.55|4345.95|4345.55|4344.95|22
1643281720000|2022-01-27 11:08:40|4345.67|4345.07|4344.67|4344.07|4345.67|4345.07|4344.3|4343.7|25
1643281730000|2022-01-27 11:08:50|4344.55|4343.95|4345.05|4344.45|4345.3|4344.7|4344.55|4343.95|13
1643281740000|2022-01-27 11:09:00|4345.3|4344.7|4342.8|4342.2|4345.3|4344.7|4342.67|4342.07|97
1643281750000|2022-01-27 11:09:10|4342.92|4342.32|4342.55|4341.95|4343.3|4342.7|4342.55|4341.95|53
1643281760000|2022-01-27 11:09:20|4342.42|4341.82|4341.92|4341.32|4342.8|4342.2|4341.55|4340.95|110
1643281770000|2022-01-27 11:09:30|4342.05|4341.45|4342.3|4341.7|4342.55|4341.95|4342.05|4341.45|56
1643281780000|2022-01-27 11:09:40|4342.55|4341.95|4342.17|4341.57|4342.8|4342.2|4342.17|4341.57|71
1643281790000|2022-01-27 11:09:50|4342.3|4341.7|4342.3|4341.7|4342.3|4341.7|4341.8|4341.2|55
1643281800000|2022-01-27 11:10:00|4342.05|4341.45|4344.3|4343.7|4344.3|4343.7|4342.05|4341.45|226
1643281810000|2022-01-27 11:10:10|4344.42|4343.82|4344.67|4344.07|4344.67|4344.07|4344.3|4343.7|45
1643281820000|2022-01-27 11:10:20|4344.55|4343.95|4344.3|4343.7|4344.8|4344.2|4343.8|4343.2|94
1643281830000|2022-01-27 11:10:30|4344.17|4343.57|4345.8|4345.2|4346.05|4345.45|4344.17|4343.57|71
1643281840000|2022-01-27 11:10:40|4346.05|4345.45|4344.92|4344.32|4346.17|4345.57|4344.92|4344.32|108
1643281850000|2022-01-27 11:10:50|4344.55|4343.95|4345.05|4344.45|4345.55|4344.95|4344.55|4343.95|54
1643281860000|2022-01-27 11:11:00|4344.8|4344.2|4345.05|4344.45|4345.55|4344.95|4344.55|4343.95|33
1643281870000|2022-01-27 11:11:10|4345.17|4344.57|4344.3|4343.7|4345.17|4344.57|4344.05|4343.45|51
1643281880000|2022-01-27 11:11:20|4344.55|4343.95|4344.3|4343.7|4345.55|4344.95|4344.3|4343.7|89
1643281890000|2022-01-27 11:11:30|4344.55|4343.95|4345.3|4344.7|4345.55|4344.95|4344.55|4343.95|50
1643281900000|2022-01-27 11:11:40|4345.17|4344.57|4344.55|4343.95|4345.17|4344.57|4344.55|4343.95|18
1643281910000|2022-01-27 11:11:50|4344.8|4344.2|4346.3|4345.7|4346.55|4345.95|4344.8|4344.2|49
1643281920000|2022-01-27 11:12:00|4346.05|4345.45|4346.55|4345.95|4346.8|4346.2|4346.05|4345.45|32
1643281930000|2022-01-27 11:12:10|4346.67|4346.07|4347.3|4346.7|4347.55|4346.95|4346.67|4346.07|86
1643281940000|2022-01-27 11:12:20|4347.17|4346.57|4347.3|4346.7|4347.67|4347.07|4347.05|4346.45|97
1643281950000|2022-01-27 11:12:30|4347.42|4346.82|4347.8|4347.2|4347.8|4347.2|4347.17|4346.57|43
1643281960000|2022-01-27 11:12:40|4347.67|4347.07|4347.8|4347.2|4348.05|4347.45|4347.55|4346.95|32
1643281970000|2022-01-27 11:12:50|4347.92|4347.32|4347.05|4346.45|4348.3|4347.7|4347.05|4346.45|81
1643281980000|2022-01-27 11:13:00|4347.3|4346.7|4347.3|4346.7|4347.42|4346.82|4346.92|4346.32|28
1643281990000|2022-01-27 11:13:10|4347.17|4346.57|4346.42|4345.82|4347.3|4346.7|4346.3|4345.7|19
1643282000000|2022-01-27 11:13:20|4346.3|4345.7|4346.05|4345.45|4346.55|4345.95|4345.8|4345.2|54
1643282010000|2022-01-27 11:13:30|4345.92|4345.32|4345.55|4344.95|4346.42|4345.82|4345.55|4344.95|36
1643282020000|2022-01-27 11:13:40|4345.17|4344.57|4345.05|4344.45|4345.3|4344.7|4344.67|4344.07|61
1643282030000|2022-01-27 11:13:50|4345.3|4344.7|4345.05|4344.45|4345.3|4344.7|4344.8|4344.2|27
1643282040000|2022-01-27 11:14:00|4345.3|4344.7|4345.8|4345.2|4346.05|4345.45|4345.3|4344.7|44
1643282050000|2022-01-27 11:14:10|4345.92|4345.32|4346.8|4346.2|4346.8|4346.2|4345.92|4345.32|24
1643282060000|2022-01-27 11:14:20|4347.05|4346.45|4346.92|4346.32|4347.42|4346.82|4346.8|4346.2|57
1643282070000|2022-01-27 11:14:30|4346.8|4346.2|4347.55|4346.95|4347.55|4346.95|4346.8|4346.2|36
1643282080000|2022-01-27 11:14:40|4348.3|4347.7|4348.3|4347.7|4348.8|4348.2|4348.05|4347.45|106
1643282090000|2022-01-27 11:14:50|4348.17|4347.57|4348.55|4347.95|4349.05|4348.45|4348.05|4347.45|120
1643282100000|2022-01-27 11:15:00|4348.3|4347.7|4349.05|4348.45|4349.55|4348.95|4348.05|4347.45|103
1643282110000|2022-01-27 11:15:10|4348.67|4348.07|4350.55|4349.95|4350.55|4349.95|4348.55|4347.95|94
1643282120000|2022-01-27 11:15:20|4350.8|4350.2|4351.05|4350.45|4351.3|4350.7|4350.3|4349.7|171
1643282130000|2022-01-27 11:15:30|4351.3|4350.7|4351.42|4350.82|4351.8|4351.2|4351.05|4350.45|129
1643282140000|2022-01-27 11:15:40|4351.3|4350.7|4351.05|4350.45|4351.55|4350.95|4351.05|4350.45|121
1643282150000|2022-01-27 11:15:50|4350.55|4349.95|4351.05|4350.45|4351.42|4350.82|4350.55|4349.95|56
1643282160000|2022-01-27 11:16:00|4350.92|4350.32|4351.17|4350.57|4351.55|4350.95|4350.8|4350.2|31
1643282170000|2022-01-27 11:16:10|4351.05|4350.45|4350.05|4349.45|4351.05|4350.45|4349.8|4349.2|78
1643282180000|2022-01-27 11:16:20|4350.17|4349.57|4350.3|4349.7|4350.42|4349.82|4350.05|4349.45|30
1643282190000|2022-01-27 11:16:30|4350.17|4349.57|4350.3|4349.7|4350.3|4349.7|4350.05|4349.45|7
1643282200000|2022-01-27 11:16:40|4350.8|4350.2|4351.8|4351.2|4351.92|4351.32|4350.8|4350.2|68
1643282210000|2022-01-27 11:16:50|4351.92|4351.32|4350.8|4350.2|4351.92|4351.32|4350.55|4349.95|110
1643282220000|2022-01-27 11:17:00|4350.55|4349.95|4350.3|4349.7|4350.92|4350.32|4350.05|4349.45|35
1643282230000|2022-01-27 11:17:10|4350.17|4349.57|4350.05|4349.45|4350.17|4349.57|4349.92|4349.32|14
1643282240000|2022-01-27 11:17:20|4349.92|4349.32|4350.17|4349.57|4350.17|4349.57|4349.55|4348.95|91
1643282250000|2022-01-27 11:17:30|4350.05|4349.45|4349.67|4349.07|4350.05|4349.45|4349.55|4348.95|22
1643282260000|2022-01-27 11:17:40|4349.55|4348.95|4349.05|4348.45|4350.17|4349.57|4348.8|4348.2|26
1643282270000|2022-01-27 11:17:50|4348.8|4348.2|4348.3|4347.7|4349.05|4348.45|4348.3|4347.7|37
1643282280000|2022-01-27 11:18:00|4348.17|4347.57|4348.3|4347.7|4348.8|4348.2|4348.05|4347.45|33
1643282290000|2022-01-27 11:18:10|4348.42|4347.82|4348.3|4347.7|4348.67|4348.07|4347.92|4347.32|41
1643282300000|2022-01-27 11:18:20|4348.55|4347.95|4348.17|4347.57|4349.42|4348.82|4348.17|4347.57|54
1643282310000|2022-01-27 11:18:30|4348.3|4347.7|4348.8|4348.2|4348.92|4348.32|4348.3|4347.7|28
1643282320000|2022-01-27 11:18:40|4348.55|4347.95|4348.05|4347.45|4348.55|4347.95|4347.67|4347.07|63
1643282330000|2022-01-27 11:18:50|4348.3|4347.7|4348.67|4348.07|4349.05|4348.45|4348.3|4347.7|27
1643282340000|2022-01-27 11:19:00|4348.55|4347.95|4348.05|4347.45|4348.8|4348.2|4348.05|4347.45|20
1643282350000|2022-01-27 11:19:10|4347.8|4347.2|4348.05|4347.45|4348.05|4347.45|4347.8|4347.2|45
1643282360000|2022-01-27 11:19:20|4347.92|4347.32|4347.05|4346.45|4348.05|4347.45|4347.05|4346.45|7
1643282370000|2022-01-27 11:19:30|4346.92|4346.32|4347.05|4346.45|4347.05|4346.45|4346.8|4346.2|89
1643282380000|2022-01-27 11:19:40|4346.92|4346.32|4347.05|4346.45|4347.05|4346.45|4346.8|4346.2|13
1643282390000|2022-01-27 11:19:50|4346.92|4346.32|4346.8|4346.2|4347.05|4346.45|4346.8|4346.2|17
1643282400000|2022-01-27 11:20:00|4346.55|4345.95|4346.42|4345.82|4346.8|4346.2|4346.05|4345.45|72
1643282410000|2022-01-27 11:20:10|4346.17|4345.57|4346.05|4345.45|4346.3|4345.7|4345.8|4345.2|10
1643282420000|2022-01-27 11:20:20|4346.17|4345.57|4345.17|4344.57|4346.17|4345.57|4345.05|4344.45|55
1643282430000|2022-01-27 11:20:30|4345.05|4344.45|4345.05|4344.45|4345.3|4344.7|4344.92|4344.32|90
1643282440000|2022-01-27 11:20:40|4344.8|4344.2|4344.3|4343.7|4344.8|4344.2|4344.3|4343.7|124
1643282450000|2022-01-27 11:20:50|4344.55|4343.95|4345.3|4344.7|4345.42|4344.82|4344.55|4343.95|75
1643282460000|2022-01-27 11:21:00|4345.42|4344.82|4346.05|4345.45|4346.8|4346.2|4345.42|4344.82|74
1643282470000|2022-01-27 11:21:10|4345.8|4345.2|4345.8|4345.2|4345.8|4345.2|4345.55|4344.95|19
1643282480000|2022-01-27 11:21:20|4346.05|4345.45|4345.55|4344.95|4346.42|4345.82|4345.55|4344.95|14
1643282490000|2022-01-27 11:21:30|4345.8|4345.2|4345.55|4344.95|4346.05|4345.45|4345.3|4344.7|24
1643282500000|2022-01-27 11:21:40|4345.3|4344.7|4345.8|4345.2|4345.8|4345.2|4345.05|4344.45|34
1643282510000|2022-01-27 11:21:50|4346.05|4345.45|4345.67|4345.07|4346.05|4345.45|4345.55|4344.95|16
1643282520000|2022-01-27 11:22:00|4345.8|4345.2|4345.8|4345.2|4346.05|4345.45|4345.55|4344.95|21
1643282530000|2022-01-27 11:22:10|4345.67|4345.07|4345.55|4344.95|4345.8|4345.2|4345.3|4344.7|11
1643282540000|2022-01-27 11:22:20|4345.3|4344.7|4345.3|4344.7|4345.55|4344.95|4345.3|4344.7|33
1643282550000|2022-01-27 11:22:30|4345.05|4344.45|4345.05|4344.45|4345.3|4344.7|4344.8|4344.2|52
1643282560000|2022-01-27 11:22:40|4345.17|4344.57|4343.8|4343.2|4345.17|4344.57|4343.8|4343.2|121
1643282570000|2022-01-27 11:22:50|4343.55|4342.95|4343.3|4342.7|4343.55|4342.95|4342.92|4342.32|171
1643282580000|2022-01-27 11:23:00|4343.17|4342.57|4343.8|4343.2|4343.92|4343.32|4343.17|4342.57|101
1643282590000|2022-01-27 11:23:10|4343.92|4343.32|4344.55|4343.95|4344.8|4344.2|4343.8|4343.2|88
1643282600000|2022-01-27 11:23:20|4344.05|4343.45|4343.92|4343.32|4344.3|4343.7|4343.8|4343.2|60
1643282610000|2022-01-27 11:23:30|4344.05|4343.45|4344.3|4343.7|4344.3|4343.7|4344.05|4343.45|21
1643282620000|2022-01-27 11:23:40|4344.17|4343.57|4344.17|4343.57|4344.3|4343.7|4343.8|4343.2|28
1643282630000|2022-01-27 11:23:50|4344.05|4343.45|4344.3|4343.7|4344.3|4343.7|4344.05|4343.45|10
1643282640000|2022-01-27 11:24:00|4344.05|4343.45|4344.3|4343.7|4344.3|4343.7|4343.67|4343.07|83
1643282650000|2022-01-27 11:24:10|4344.17|4343.57|4344.55|4343.95|4344.92|4344.32|4344.17|4343.57|56
1643282660000|2022-01-27 11:24:20|4344.8|4344.2|4346.3|4345.7|4346.3|4345.7|4344.55|4343.95|94
1643282670000|2022-01-27 11:24:30|4346.17|4345.57|4347.05|4346.45|4347.3|4346.7|4346.05|4345.45|76
1643282680000|2022-01-27 11:24:40|4346.8|4346.2|4346.8|4346.2|4347.05|4346.45|4346.8|4346.2|28
1643282690000|2022-01-27 11:24:50|4346.92|4346.32|4347.42|4346.82|4347.55|4346.95|4346.55|4345.95|26
1643282700000|2022-01-27 11:25:00|4347.55|4346.95|4347.17|4346.57|4347.92|4347.32|4347.05|4346.45|64
1643282710000|2022-01-27 11:25:10|4347.67|4347.07|4348.55|4347.95|4348.55|4347.95|4347.67|4347.07|67
1643282720000|2022-01-27 11:25:20|4348.3|4347.7|4348.55|4347.95|4348.55|4347.95|4347.92|4347.32|50
1643282730000|2022-01-27 11:25:30|4348.42|4347.82|4348.05|4347.45|4348.8|4348.2|4348.05|4347.45|76
1643282740000|2022-01-27 11:25:40|4348.17|4347.57|4348.05|4347.45|4348.3|4347.7|4347.8|4347.2|27
1643282750000|2022-01-27 11:25:50|4348.3|4347.7|4347.8|4347.2|4348.3|4347.7|4347.67|4347.07|6
1643282760000|2022-01-27 11:26:00|4347.92|4347.32|4348.3|4347.7|4348.3|4347.7|4347.3|4346.7|68
1643282770000|2022-01-27 11:26:10|4348.05|4347.45|4350.8|4350.2|4350.92|4350.32|4348.05|4347.45|90
1643282780000|2022-01-27 11:26:20|4350.55|4349.95|4349.8|4349.2|4350.8|4350.2|4349.8|4349.2|81
1643282790000|2022-01-27 11:26:30|4349.67|4349.07|4350.8|4350.2|4350.8|4350.2|4349.67|4349.07|71
1643282800000|2022-01-27 11:26:40|4350.05|4349.45|4350.05|4349.45|4350.8|4350.2|4350.05|4349.45|95
1643282810000|2022-01-27 11:26:50|4349.92|4349.32|4349.42|4348.82|4349.92|4349.32|4349.17|4348.57|18
1643282820000|2022-01-27 11:27:00|4349.55|4348.95|4350.8|4350.2|4350.8|4350.2|4349.55|4348.95|14
1643282830000|2022-01-27 11:27:10|4350.67|4350.07|4351.05|4350.45|4351.55|4350.95|4350.67|4350.07|137
1643282840000|2022-01-27 11:27:20|4351.3|4350.7|4351.55|4350.95|4351.55|4350.95|4351.05|4350.45|62
1643282850000|2022-01-27 11:27:30|4351.3|4350.7|4351.3|4350.7|4351.55|4350.95|4351.17|4350.57|83
1643282860000|2022-01-27 11:27:40|4351.42|4350.82|4352.3|4351.7|4352.42|4351.82|4351.42|4350.82|61
1643282870000|2022-01-27 11:27:50|4352.05|4351.45|4350.8|4350.2|4352.05|4351.45|4350.55|4349.95|83
1643282880000|2022-01-27 11:28:00|4350.55|4349.95|4350.55|4349.95|4350.8|4350.2|4350.55|4349.95|34
1643282890000|2022-01-27 11:28:10|4350.67|4350.07|4351.17|4350.57|4351.3|4350.7|4350.55|4349.95|29
1643282900000|2022-01-27 11:28:20|4351.3|4350.7|4351.67|4351.07|4352.3|4351.7|4351.05|4350.45|46
1643282910000|2022-01-27 11:28:30|4351.55|4350.95|4351.8|4351.2|4351.8|4351.2|4351.3|4350.7|97
1643282920000|2022-01-27 11:28:40|4351.92|4351.32|4352.05|4351.45|4352.17|4351.57|4351.8|4351.2|13
1643282930000|2022-01-27 11:28:50|4351.8|4351.2|4352.3|4351.7|4352.3|4351.7|4351.8|4351.2|44
1643282940000|2022-01-27 11:29:00|4352.05|4351.45|4353.55|4352.95|4353.55|4352.95|4352.05|4351.45|78
1643282950000|2022-01-27 11:29:10|4353.8|4353.2|4354.05|4353.45|4354.3|4353.7|4353.67|4353.07|101
1643282960000|2022-01-27 11:29:20|4354.17|4353.57|4355.42|4354.82|4355.42|4354.82|4354.05|4353.45|182
1643282970000|2022-01-27 11:29:30|4355.55|4354.95|4356.3|4355.7|4356.8|4356.2|4355.05|4354.45|202
1643282980000|2022-01-27 11:29:40|4356.42|4355.82|4357.17|4356.57|4357.3|4356.7|4355.8|4355.2|223
1643282990000|2022-01-27 11:29:50|4357.05|4356.45|4355.8|4355.2|4357.05|4356.45|4355.8|4355.2|205
1643283000000|2022-01-27 11:30:00|4355.67|4355.07|4356.05|4355.45|4356.55|4355.95|4355.55|4354.95|82
1643283010000|2022-01-27 11:30:10|4355.92|4355.32|4355.3|4354.7|4355.92|4355.32|4355.17|4354.57|71
1643283020000|2022-01-27 11:30:20|4354.92|4354.32|4354.3|4353.7|4355.05|4354.45|4354.05|4353.45|138
1643283030000|2022-01-27 11:30:30|4354.17|4353.57|4353.3|4352.7|4354.3|4353.7|4353.3|4352.7|93
1643283040000|2022-01-27 11:30:40|4353.05|4352.45|4353.17|4352.57|4353.55|4352.95|4352.8|4352.2|77
1643283050000|2022-01-27 11:30:50|4353.3|4352.7|4352.55|4351.95|4353.3|4352.7|4352.05|4351.45|37
1643283060000|2022-01-27 11:31:00|4352.8|4352.2|4353.05|4352.45|4353.3|4352.7|4352.8|4352.2|36
1643283070000|2022-01-27 11:31:10|4353.3|4352.7|4354.67|4354.07|4354.8|4354.2|4353.3|4352.7|116
1643283080000|2022-01-27 11:31:20|4354.55|4353.95|4354.92|4354.32|4355.3|4354.7|4354.3|4353.7|34
1643283090000|2022-01-27 11:31:30|4354.8|4354.2|4355.55|4354.95|4355.67|4355.07|4354.55|4353.95|47
1643283100000|2022-01-27 11:31:40|4355.17|4354.57|4355.3|4354.7|4355.55|4354.95|4354.8|4354.2|54
1643283110000|2022-01-27 11:31:50|4355.05|4354.45|4354.8|4354.2|4355.8|4355.2|4354.8|4354.2|58
1643283120000|2022-01-27 11:32:00|4354.55|4353.95|4356.05|4355.45|4356.05|4355.45|4354.05|4353.45|97
1643283130000|2022-01-27 11:32:10|4356.3|4355.7|4356.42|4355.82|4356.55|4355.95|4355.8|4355.2|65
1643283140000|2022-01-27 11:32:20|4356.55|4355.95|4356.3|4355.7|4356.55|4355.95|4355.55|4354.95|47
1643283150000|2022-01-27 11:32:30|4356.42|4355.82|4356.67|4356.07|4356.92|4356.32|4356.42|4355.82|70
1643283160000|2022-01-27 11:32:40|4356.55|4355.95|4356.3|4355.7|4356.55|4355.95|4356.05|4355.45|34
1643283170000|2022-01-27 11:32:50|4356.17|4355.57|4356.92|4356.32|4357.3|4356.7|4356.05|4355.45|49
1643283180000|2022-01-27 11:33:00|4356.8|4356.2|4356.17|4355.57|4356.8|4356.2|4355.8|4355.2|34
1643283190000|2022-01-27 11:33:10|4356.05|4355.45|4356.55|4355.95|4356.8|4356.2|4356.05|4355.45|70
1643283200000|2022-01-27 11:33:20|4356.3|4355.7|4354.3|4353.7|4356.3|4355.7|4354.3|4353.7|87
1643283210000|2022-01-27 11:33:30|4354.17|4353.57|4353.92|4353.32|4354.3|4353.7|4353.55|4352.95|88
1643283220000|2022-01-27 11:33:40|4354.05|4353.45|4354.05|4353.45|4354.42|4353.82|4353.55|4352.95|114
1643283230000|2022-01-27 11:33:50|4354.17|4353.57|4354.3|4353.7|4354.8|4354.2|4354.17|4353.57|58
1643283240000|2022-01-27 11:34:00|4354.55|4353.95|4354.3|4353.7|4354.55|4353.95|4354.05|4353.45|33
1643283250000|2022-01-27 11:34:10|4354.05|4353.45|4353.3|4352.7|4354.3|4353.7|4353.3|4352.7|121
1643283260000|2022-01-27 11:34:20|4353.17|4352.57|4353.3|4352.7|4353.8|4353.2|4353.05|4352.45|89
1643283270000|2022-01-27 11:34:30|4352.92|4352.32|4353.05|4352.45|4353.05|4352.45|4352.17|4351.57|39
1643283280000|2022-01-27 11:34:40|4352.42|4351.82|4354.55|4353.95|4354.55|4353.95|4352.42|4351.82|186
1643283290000|2022-01-27 11:34:50|4354.3|4353.7|4353.8|4353.2|4354.55|4353.95|4353.8|4353.2|29
1643283300000|2022-01-27 11:35:00|4353.67|4353.07|4353.3|4352.7|4354.05|4353.45|4353.3|4352.7|48
1643283310000|2022-01-27 11:35:10|4353.55|4352.95|4353.92|4353.32|4353.92|4353.32|4353.3|4352.7|111
1643283320000|2022-01-27 11:35:20|4353.8|4353.2|4353.42|4352.82|4354.3|4353.7|4353.42|4352.82|204
1643283330000|2022-01-27 11:35:30|4353.3|4352.7|4353.55|4352.95|4353.8|4353.2|4353.3|4352.7|33
1643283340000|2022-01-27 11:35:40|4353.67|4353.07|4353.42|4352.82|4353.8|4353.2|4353.42|4352.82|10
1643283350000|2022-01-27 11:35:50|4353.55|4352.95|4353.8|4353.2|4353.8|4353.2|4353.3|4352.7|135
1643283360000|2022-01-27 11:36:00|4354.05|4353.45|4355.8|4355.2|4355.8|4355.2|4353.92|4353.32|85
1643283370000|2022-01-27 11:36:10|4355.92|4355.32|4355.3|4354.7|4355.92|4355.32|4355.05|4354.45|91
1643283380000|2022-01-27 11:36:20|4355.42|4354.82|4356.55|4355.95|4356.55|4355.95|4355.42|4354.82|43
1643283390000|2022-01-27 11:36:30|4356.42|4355.82|4356.3|4355.7|4356.42|4355.82|4356.3|4355.7|15
1643283400000|2022-01-27 11:36:40|4356.05|4355.45|4356.05|4355.45|4356.05|4355.45|4355.05|4354.45|115
1643283410000|2022-01-27 11:36:50|4355.55|4354.95|4355.67|4355.07|4355.67|4355.07|4355.3|4354.7|46
1643283420000|2022-01-27 11:37:00|4355.55|4354.95|4356.17|4355.57|4356.3|4355.7|4355.55|4354.95|54
1643283430000|2022-01-27 11:37:10|4356.05|4355.45|4355.55|4354.95|4356.55|4355.95|4355.55|4354.95|60
1643283440000|2022-01-27 11:37:20|4355.67|4355.07|4354.05|4353.45|4355.8|4355.2|4353.92|4353.32|28
1643283450000|2022-01-27 11:37:30|4353.55|4352.95|4354.55|4353.95|4354.55|4353.95|4353.55|4352.95|34
1643283460000|2022-01-27 11:37:40|4354.3|4353.7|4353.8|4353.2|4354.55|4353.95|4353.8|4353.2|34
1643283470000|2022-01-27 11:37:50|4354.05|4353.45|4354.55|4353.95|4354.8|4354.2|4353.8|4353.2|32
1643283480000|2022-01-27 11:38:00|4354.05|4353.45|4353.55|4352.95|4354.05|4353.45|4353.55|4352.95|118
1643283490000|2022-01-27 11:38:10|4354.05|4353.45|4353.55|4352.95|4354.05|4353.45|4353.3|4352.7|51
1643283500000|2022-01-27 11:38:20|4354.05|4353.45|4353.55|4352.95|4354.3|4353.7|4353.3|4352.7|158
1643283510000|2022-01-27 11:38:30|4353.3|4352.7|4353.55|4352.95|4353.8|4353.2|4353.3|4352.7|141
1643283520000|2022-01-27 11:38:40|4353.3|4352.7|4351.05|4350.45|4353.55|4352.95|4351.05|4350.45|321
1643283530000|2022-01-27 11:38:50|4350.05|4349.45|4350.05|4349.45|4350.55|4349.95|4349.92|4349.32|369
1643283540000|2022-01-27 11:39:00|4350.3|4349.7|4349.17|4348.57|4350.3|4349.7|4349.05|4348.45|139
1643283550000|2022-01-27 11:39:10|4349.05|4348.45|4349.3|4348.7|4349.55|4348.95|4349.05|4348.45|122
1643283560000|2022-01-27 11:39:20|4348.8|4348.2|4348.55|4347.95|4348.92|4348.32|4348.05|4347.45|115
1643283570000|2022-01-27 11:39:30|4348.92|4348.32|4346.05|4345.45|4349.17|4348.57|4346.05|4345.45|349
1643283580000|2022-01-27 11:39:40|4346.17|4345.57|4346.05|4345.45|4346.42|4345.82|4345.42|4344.82|242
1643283590000|2022-01-27 11:39:50|4345.92|4345.32|4346.8|4346.2|4346.92|4346.32|4345.42|4344.82|137
1643283600000|2022-01-27 11:40:00|4346.55|4345.95|4346.92|4346.32|4347.05|4346.45|4346.17|4345.57|268
1643283610000|2022-01-27 11:40:10|4347.05|4346.45|4348.3|4347.7|4348.55|4347.95|4347.05|4346.45|91
1643283620000|2022-01-27 11:40:20|4348.42|4347.82|4348.67|4348.07|4349.42|4348.82|4348.42|4347.82|76
1643283630000|2022-01-27 11:40:30|4348.8|4348.2|4347.8|4347.2|4348.8|4348.2|4347.8|4347.2|85
1643283640000|2022-01-27 11:40:40|4347.67|4347.07|4348.05|4347.45|4348.67|4348.07|4347.55|4346.95|55
1643283650000|2022-01-27 11:40:50|4347.92|4347.32|4348.8|4348.2|4348.8|4348.2|4347.92|4347.32|47
1643283660000|2022-01-27 11:41:00|4348.42|4347.82|4348.55|4347.95|4348.67|4348.07|4348.05|4347.45|58
1643283670000|2022-01-27 11:41:10|4348.8|4348.2|4348.05|4347.45|4348.8|4348.2|4348.05|4347.45|54
1643283680000|2022-01-27 11:41:20|4347.92|4347.32|4347.55|4346.95|4348.17|4347.57|4347.55|4346.95|33
1643283690000|2022-01-27 11:41:30|4348.3|4347.7|4348.3|4347.7|4348.3|4347.7|4347.67|4347.07|24
1643283700000|2022-01-27 11:41:40|4348.05|4347.45|4347.8|4347.2|4348.3|4347.7|4347.67|4347.07|13
1643283710000|2022-01-27 11:41:50|4347.55|4346.95|4347.92|4347.32|4348.3|4347.7|4347.3|4346.7|17
1643283720000|2022-01-27 11:42:00|4347.8|4347.2|4348.05|4347.45|4348.55|4347.95|4347.8|4347.2|22
1643283730000|2022-01-27 11:42:10|4347.8|4347.2|4348.3|4347.7|4348.55|4347.95|4347.8|4347.2|40
1643283740000|2022-01-27 11:42:20|4348.05|4347.45|4347.05|4346.45|4348.8|4348.2|4346.8|4346.2|80
1643283750000|2022-01-27 11:42:30|4347.17|4346.57|4347.55|4346.95|4348.05|4347.45|4347.05|4346.45|35
1643283760000|2022-01-27 11:42:40|4347.3|4346.7|4347.17|4346.57|4347.55|4346.95|4347.17|4346.57|29
1643283770000|2022-01-27 11:42:50|4347.3|4346.7|4349.55|4348.95|4349.55|4348.95|4347.3|4346.7|59
1643283780000|2022-01-27 11:43:00|4349.3|4348.7|4349.8|4349.2|4349.8|4349.2|4349.05|4348.45|54
1643283790000|2022-01-27 11:43:10|4349.67|4349.07|4351.05|4350.45|4351.05|4350.45|4349.3|4348.7|128
1643283800000|2022-01-27 11:43:20|4350.8|4350.2|4351.67|4351.07|4351.8|4351.2|4350.8|4350.2|84
1643283810000|2022-01-27 11:43:30|4351.3|4350.7|4351.17|4350.57|4351.55|4350.95|4350.8|4350.2|48
1643283820000|2022-01-27 11:43:40|4351.3|4350.7|4351.3|4350.7|4351.3|4350.7|4350.8|4350.2|69
1643283830000|2022-01-27 11:43:50|4351.55|4350.95|4351.55|4350.95|4351.8|4351.2|4351.3|4350.7|51
1643283840000|2022-01-27 11:44:00|4351.3|4350.7|4349.8|4349.2|4351.3|4350.7|4349.8|4349.2|97
1643283850000|2022-01-27 11:44:10|4349.67|4349.07|4350.17|4349.57|4350.3|4349.7|4349.17|4348.57|49
1643283860000|2022-01-27 11:44:20|4349.92|4349.32|4349.8|4349.2|4350.3|4349.7|4349.8|4349.2|32
1643283870000|2022-01-27 11:44:30|4350.3|4349.7|4349.05|4348.45|4350.3|4349.7|4349.05|4348.45|45
1643283880000|2022-01-27 11:44:40|4348.8|4348.2|4349.05|4348.45|4349.05|4348.45|4348.67|4348.07|30
1643283890000|2022-01-27 11:44:50|4348.92|4348.32|4349.17|4348.57|4349.17|4348.57|4348.92|4348.32|22
1643283900000|2022-01-27 11:45:00|4349.3|4348.7|4348.3|4347.7|4349.3|4348.7|4348.05|4347.45|77
1643283910000|2022-01-27 11:45:10|4348.55|4347.95|4348.55|4347.95|4348.8|4348.2|4348.17|4347.57|48
1643283920000|2022-01-27 11:45:20|4348.42|4347.82|4348.3|4347.7|4348.8|4348.2|4348.05|4347.45|21
1643283930000|2022-01-27 11:45:30|4348.55|4347.95|4347.8|4347.2|4348.55|4347.95|4347.8|4347.2|33
1643283940000|2022-01-27 11:45:40|4347.3|4346.7|4345.92|4345.32|4347.42|4346.82|4345.92|4345.32|116
1643283950000|2022-01-27 11:45:50|4346.05|4345.45|4344.42|4343.82|4346.05|4345.45|4344.42|4343.82|124
1643283960000|2022-01-27 11:46:00|4344.3|4343.7|4344.05|4343.45|4344.8|4344.2|4344.05|4343.45|71
1643283970000|2022-01-27 11:46:10|4344.3|4343.7|4343.55|4342.95|4344.3|4343.7|4343.3|4342.7|154
1643283980000|2022-01-27 11:46:20|4343.67|4343.07|4344.05|4343.45|4344.55|4343.95|4343.55|4342.95|186
1643283990000|2022-01-27 11:46:30|4343.8|4343.2|4344.55|4343.95|4344.8|4344.2|4343.8|4343.2|106
1643284000000|2022-01-27 11:46:40|4344.42|4343.82|4344.55|4343.95|4345.05|4344.45|4344.42|4343.82|64
1643284010000|2022-01-27 11:46:50|4344.67|4344.07|4345.8|4345.2|4346.05|4345.45|4344.55|4343.95|56
1643284020000|2022-01-27 11:47:00|4346.05|4345.45|4346.3|4345.7|4346.42|4345.82|4345.8|4345.2|32
1643284030000|2022-01-27 11:47:10|4346.42|4345.82|4347.42|4346.82|4347.55|4346.95|4346.42|4345.82|61
1643284040000|2022-01-27 11:47:20|4347.55|4346.95|4347.67|4347.07|4348.05|4347.45|4347.55|4346.95|129
1643284050000|2022-01-27 11:47:30|4347.55|4346.95|4347.55|4346.95|4347.8|4347.2|4347.55|4346.95|18
1643284060000|2022-01-27 11:47:40|4347.3|4346.7|4348.42|4347.82|4348.55|4347.95|4347.3|4346.7|81
1643284070000|2022-01-27 11:47:50|4348.3|4347.7|4348.3|4347.7|4349.05|4348.45|4348.3|4347.7|49
1643284080000|2022-01-27 11:48:00|4348.42|4347.82|4348.05|4347.45|4348.8|4348.2|4348.05|4347.45|80
1643284090000|2022-01-27 11:48:10|4347.8|4347.2|4348.3|4347.7|4348.3|4347.7|4347.55|4346.95|57
1643284100000|2022-01-27 11:48:20|4348.8|4348.2|4350.67|4350.07|4350.67|4350.07|4348.8|4348.2|100
1643284110000|2022-01-27 11:48:30|4350.55|4349.95|4351.42|4350.82|4351.67|4351.07|4350.55|4349.95|93
1643284120000|2022-01-27 11:48:40|4351.3|4350.7|4350.67|4350.07|4351.67|4351.07|4350.67|4350.07|74
1643284130000|2022-01-27 11:48:50|4350.8|4350.2|4351.05|4350.45|4351.55|4350.95|4350.8|4350.2|68
1643284140000|2022-01-27 11:49:00|4351.17|4350.57|4350.8|4350.2|4351.17|4350.57|4350.55|4349.95|15
1643284150000|2022-01-27 11:49:10|4350.67|4350.07|4350.05|4349.45|4350.8|4350.2|4349.92|4349.32|29
1643284160000|2022-01-27 11:49:20|4349.92|4349.32|4349.55|4348.95|4350.05|4349.45|4349.55|4348.95|20
1643284170000|2022-01-27 11:49:30|4349.8|4349.2|4350.3|4349.7|4350.55|4349.95|4349.67|4349.07|36
1643284180000|2022-01-27 11:49:40|4350.42|4349.82|4350.3|4349.7|4350.55|4349.95|4350.3|4349.7|17
1643284190000|2022-01-27 11:49:50|4350.17|4349.57|4350.17|4349.57|4350.3|4349.7|4349.92|4349.32|73
1643284200000|2022-01-27 11:50:00|4350.3|4349.7|4350.55|4349.95|4350.55|4349.95|4349.8|4349.2|78
1643284210000|2022-01-27 11:50:10|4351.17|4350.57|4351.55|4350.95|4351.8|4351.2|4351.17|4350.57|79
1643284220000|2022-01-27 11:50:20|4351.8|4351.2|4352.55|4351.95|4353.55|4352.95|4351.8|4351.2|243
1643284230000|2022-01-27 11:50:30|4352.8|4352.2|4353.3|4352.7|4353.3|4352.7|4352.55|4351.95|27
1643284240000|2022-01-27 11:50:40|4353.42|4352.82|4353.3|4352.7|4353.8|4353.2|4353.3|4352.7|27
1643284250000|2022-01-27 11:50:50|4353.55|4352.95|4353.3|4352.7|4353.8|4353.2|4353.3|4352.7|35
1643284260000|2022-01-27 11:51:00|4353.67|4353.07|4354.8|4354.2|4354.8|4354.2|4353.67|4353.07|89
1643284270000|2022-01-27 11:51:10|4354.55|4353.95|4355.42|4354.82|4355.55|4354.95|4354.3|4353.7|107
1643284280000|2022-01-27 11:51:20|4355.3|4354.7|4355.05|4354.45|4355.92|4355.32|4355.05|4354.45|89
1643284290000|2022-01-27 11:51:30|4354.92|4354.32|4355.92|4355.32|4356.05|4355.45|4354.55|4353.95|101
1643284300000|2022-01-27 11:51:40|4355.8|4355.2|4354.55|4353.95|4355.8|4355.2|4354.55|4353.95|53
1643284310000|2022-01-27 11:51:50|4354.3|4353.7|4355.05|4354.45|4355.05|4354.45|4354.3|4353.7|51
1643284320000|2022-01-27 11:52:00|4355.3|4354.7|4356.05|4355.45|4356.05|4355.45|4354.8|4354.2|191
1643284330000|2022-01-27 11:52:10|4355.8|4355.2|4355.3|4354.7|4356.05|4355.45|4355.05|4354.45|117
1643284340000|2022-01-27 11:52:20|4355.42|4354.82|4355.8|4355.2|4355.8|4355.2|4355.3|4354.7|25
1643284350000|2022-01-27 11:52:30|4355.67|4355.07|4355.8|4355.2|4356.05|4355.45|4355.55|4354.95|84
1643284360000|2022-01-27 11:52:40|4356.17|4355.57|4357.05|4356.45|4357.05|4356.45|4355.8|4355.2|132
1643284370000|2022-01-27 11:52:50|4356.92|4356.32|4356.8|4356.2|4357.17|4356.57|4356.8|4356.2|135
1643284380000|2022-01-27 11:53:00|4356.05|4355.45|4355.8|4355.2|4356.3|4355.7|4355.55|4354.95|164
1643284390000|2022-01-27 11:53:10|4355.55|4354.95|4355.05|4354.45|4355.55|4354.95|4354.92|4354.32|64
1643284400000|2022-01-27 11:53:20|4354.92|4354.32|4354.55|4353.95|4355.3|4354.7|4354.55|4353.95|71
1643284410000|2022-01-27 11:53:30|4354.17|4353.57|4354.05|4353.45|4354.17|4353.57|4354.05|4353.45|16
1643284420000|2022-01-27 11:53:40|4353.67|4353.07|4353.8|4353.2|4354.3|4353.7|4353.67|4353.07|178
1643284430000|2022-01-27 11:53:50|4353.67|4353.07|4353.8|4353.2|4354.05|4353.45|4353.67|4353.07|17
1643284440000|2022-01-27 11:54:00|4354.05|4353.45|4353.8|4353.2|4355.3|4354.7|4353.8|4353.2|105
1643284450000|2022-01-27 11:54:10|4354.05|4353.45|4354.8|4354.2|4355.3|4354.7|4354.05|4353.45|138
1643284460000|2022-01-27 11:54:20|4355.05|4354.45|4354.42|4353.82|4355.05|4354.45|4354.42|4353.82|80
1643284470000|2022-01-27 11:54:30|4354.3|4353.7|4354.8|4354.2|4355.05|4354.45|4354.3|4353.7|34
1643284480000|2022-01-27 11:54:40|4354.55|4353.95|4354.55|4353.95|4354.55|4353.95|4354.3|4353.7|10
1643284490000|2022-01-27 11:54:50|4354.8|4354.2|4354.55|4353.95|4355.05|4354.45|4354.17|4353.57|16
1643284500000|2022-01-27 11:55:00|4354.67|4354.07|4352.8|4352.2|4354.67|4354.07|4352.8|4352.2|108
1643284510000|2022-01-27 11:55:10|4352.67|4352.07|4352.55|4351.95|4353.05|4352.45|4352.42|4351.82|28
1643284520000|2022-01-27 11:55:20|4352.8|4352.2|4352.42|4351.82|4352.8|4352.2|4352.3|4351.7|129
1643284530000|2022-01-27 11:55:30|4352.3|4351.7|4352.3|4351.7|4352.3|4351.7|4352.05|4351.45|41
1643284540000|2022-01-27 11:55:40|4352.05|4351.45|4351.8|4351.2|4352.05|4351.45|4351.55|4350.95|21
1643284550000|2022-01-27 11:55:50|4352.17|4351.57|4352.17|4351.57|4352.55|4351.95|4351.92|4351.32|59
1643284560000|2022-01-27 11:56:00|4352.05|4351.45|4352.3|4351.7|4352.55|4351.95|4351.92|4351.32|34
1643284570000|2022-01-27 11:56:10|4352.42|4351.82|4351.8|4351.2|4353.05|4352.45|4351.8|4351.2|59
1643284580000|2022-01-27 11:56:20|4351.55|4350.95|4352.05|4351.45|4352.42|4351.82|4350.92|4350.32|93
1643284590000|2022-01-27 11:56:30|4351.8|4351.2|4352.3|4351.7|4352.55|4351.95|4351.8|4351.2|30
1643284600000|2022-01-27 11:56:40|4352.17|4351.57|4352.42|4351.82|4352.55|4351.95|4352.05|4351.45|11
1643284610000|2022-01-27 11:56:50|4352.55|4351.95|4353.05|4352.45|4353.55|4352.95|4352.55|4351.95|59
1643284620000|2022-01-27 11:57:00|4353.17|4352.57|4352.67|4352.07|4353.17|4352.57|4352.55|4351.95|23
1643284630000|2022-01-27 11:57:10|4352.8|4352.2|4355.3|4354.7|4355.3|4354.7|4352.8|4352.2|109
1643284640000|2022-01-27 11:57:20|4355.55|4354.95|4356.3|4355.7|4356.42|4355.82|4355.3|4354.7|121
1643284650000|2022-01-27 11:57:30|4356.42|4355.82|4357.3|4356.7|4357.42|4356.82|4356.3|4355.7|84
1643284660000|2022-01-27 11:57:40|4357.42|4356.82|4357.55|4356.95|4357.55|4356.95|4357.05|4356.45|100
1643284670000|2022-01-27 11:57:50|4357.8|4357.2|4357.3|4356.7|4358.3|4357.7|4357.05|4356.45|146
1643284680000|2022-01-27 11:58:00|4357.55|4356.95|4358.3|4357.7|4358.3|4357.7|4357.55|4356.95|109
1643284690000|2022-01-27 11:58:10|4358.55|4357.95|4358.05|4357.45|4358.55|4357.95|4358.05|4357.45|89
1643284700000|2022-01-27 11:58:20|4357.8|4357.2|4359.55|4358.95|4359.55|4358.95|4357.3|4356.7|258
1643284710000|2022-01-27 11:58:30|4359.8|4359.2|4359.8|4359.2|4360.05|4359.45|4359.17|4358.57|219
1643284720000|2022-01-27 11:58:40|4359.92|4359.32|4360.3|4359.7|4360.55|4359.95|4359.8|4359.2|130
1643284730000|2022-01-27 11:58:50|4359.8|4359.2|4359.55|4358.95|4360.3|4359.7|4359.55|4358.95|84
1643284740000|2022-01-27 11:59:00|4359.8|4359.2|4359.8|4359.2|4360.3|4359.7|4359.3|4358.7|45
1643284750000|2022-01-27 11:59:10|4359.55|4358.95|4360.42|4359.82|4360.55|4359.95|4359.55|4358.95|57
1643284760000|2022-01-27 11:59:20|4360.3|4359.7|4359.55|4358.95|4360.55|4359.95|4359.55|4358.95|63
1643284770000|2022-01-27 11:59:30|4359.3|4358.7|4358.8|4358.2|4359.3|4358.7|4358.8|4358.2|35
1643284780000|2022-01-27 11:59:40|4359.3|4358.7|4359.42|4358.82|4359.42|4358.82|4358.8|4358.2|73
1643284790000|2022-01-27 11:59:50|4359.3|4358.7|4359.8|4359.2|4359.8|4359.2|4359.05|4358.45|50
1643284800000|2022-01-27 12:00:00|4360.42|4359.82|4360.55|4359.95|4361.05|4360.45|4359.8|4359.2|141
1643284810000|2022-01-27 12:00:10|4360.42|4359.82|4359.05|4358.45|4360.55|4359.95|4359.05|4358.45|171
1643284820000|2022-01-27 12:00:20|4358.92|4358.32|4359.05|4358.45|4359.42|4358.82|4358.8|4358.2|122
1643284830000|2022-01-27 12:00:30|4358.8|4358.2|4357.8|4357.2|4358.8|4358.2|4357.42|4356.82|115
1643284840000|2022-01-27 12:00:40|4357.55|4356.95|4357.8|4357.2|4358.17|4357.57|4357.42|4356.82|68
1643284850000|2022-01-27 12:00:50|4357.55|4356.95|4357.8|4357.2|4358.05|4357.45|4357.55|4356.95|89
1643284860000|2022-01-27 12:01:00|4357.55|4356.95|4357.17|4356.57|4357.55|4356.95|4357.05|4356.45|42
1643284870000|2022-01-27 12:01:10|4357.05|4356.45|4359.55|4358.95|4359.55|4358.95|4356.3|4355.7|185
1643284880000|2022-01-27 12:01:20|4359.42|4358.82|4359.55|4358.95|4360.05|4359.45|4359.3|4358.7|90
1643284890000|2022-01-27 12:01:30|4359.8|4359.2|4359.3|4358.7|4360.05|4359.45|4359.3|4358.7|57
1643284900000|2022-01-27 12:01:40|4359.17|4358.57|4359.55|4358.95|4359.8|4359.2|4359.05|4358.45|83
1643284910000|2022-01-27 12:01:50|4359.8|4359.2|4357.55|4356.95|4360.05|4359.45|4357.55|4356.95|169
1643284920000|2022-01-27 12:02:00|4357.8|4357.2|4357.8|4357.2|4357.8|4357.2|4357.05|4356.45|94
1643284930000|2022-01-27 12:02:10|4357.92|4357.32|4358.8|4358.2|4358.8|4358.2|4357.8|4357.2|64
1643284940000|2022-01-27 12:02:20|4358.55|4357.95|4355.05|4354.45|4358.55|4357.95|4355.05|4354.45|524
1643284950000|2022-01-27 12:02:30|4355.17|4354.57|4356.05|4355.45|4356.05|4355.45|4355.05|4354.45|109
1643284960000|2022-01-27 12:02:40|4356.3|4355.7|4357.05|4356.45|4357.05|4356.45|4356.05|4355.45|51
1643284970000|2022-01-27 12:02:50|4357.17|4356.57|4357.67|4357.07|4358.17|4357.57|4357.17|4356.57|86
1643284980000|2022-01-27 12:03:00|4357.8|4357.2|4357.05|4356.45|4358.17|4357.57|4357.05|4356.45|35
1643284990000|2022-01-27 12:03:10|4357.17|4356.57|4357.05|4356.45|4357.42|4356.82|4356.55|4355.95|80
1643285000000|2022-01-27 12:03:20|4356.92|4356.32|4357.05|4356.45|4357.3|4356.7|4356.55|4355.95|41
1643285010000|2022-01-27 12:03:30|4357.3|4356.7|4356.3|4355.7|4357.3|4356.7|4355.8|4355.2|67
1643285020000|2022-01-27 12:03:40|4356.55|4355.95|4356.8|4356.2|4357.05|4356.45|4356.55|4355.95|65
1643285030000|2022-01-27 12:03:50|4357.05|4356.45|4355.05|4354.45|4357.05|4356.45|4355.05|4354.45|112
1643285040000|2022-01-27 12:04:00|4355.3|4354.7|4355.8|4355.2|4356.3|4355.7|4355.3|4354.7|132
1643285050000|2022-01-27 12:04:10|4355.55|4354.95|4356.8|4356.2|4356.8|4356.2|4355.55|4354.95|42
1643285060000|2022-01-27 12:04:20|4356.55|4355.95|4356.8|4356.2|4356.8|4356.2|4356.05|4355.45|51
1643285070000|2022-01-27 12:04:30|4357.05|4356.45|4357.55|4356.95|4357.55|4356.95|4356.8|4356.2|38
1643285080000|2022-01-27 12:04:40|4358.05|4357.45|4357.3|4356.7|4358.3|4357.7|4357.3|4356.7|123
1643285090000|2022-01-27 12:04:50|4357.05|4356.45|4357.8|4357.2|4358.05|4357.45|4357.05|4356.45|47
1643285100000|2022-01-27 12:05:00|4358.05|4357.45|4355.55|4354.95|4358.05|4357.45|4355.55|4354.95|88
1643285110000|2022-01-27 12:05:10|4355.3|4354.7|4355.17|4354.57|4355.55|4354.95|4355.05|4354.45|44
1643285120000|2022-01-27 12:05:20|4355.05|4354.45|4353.92|4353.32|4355.05|4354.45|4353.3|4352.7|262
1643285130000|2022-01-27 12:05:30|4354.05|4353.45|4354.55|4353.95|4354.55|4353.95|4353.67|4353.07|100
1643285140000|2022-01-27 12:05:40|4355.05|4354.45|4354.8|4354.2|4355.8|4355.2|4354.8|4354.2|84
1643285150000|2022-01-27 12:05:50|4355.05|4354.45|4354.67|4354.07|4355.17|4354.57|4354.17|4353.57|63
1643285160000|2022-01-27 12:06:00|4354.55|4353.95|4354.17|4353.57|4354.67|4354.07|4354.05|4353.45|41
1643285170000|2022-01-27 12:06:10|4353.92|4353.32|4352.67|4352.07|4354.05|4353.45|4352.55|4351.95|76
1643285180000|2022-01-27 12:06:20|4352.55|4351.95|4352.8|4352.2|4353.55|4352.95|4352.3|4351.7|97
1643285190000|2022-01-27 12:06:30|4353.05|4352.45|4353.3|4352.7|4353.55|4352.95|4353.05|4352.45|49
1643285200000|2022-01-27 12:06:40|4353.42|4352.82|4353.3|4352.7|4354.3|4353.7|4353.3|4352.7|51
1643285210000|2022-01-27 12:06:50|4353.05|4352.45|4353.55|4352.95|4353.8|4353.2|4353.05|4352.45|69
1643285220000|2022-01-27 12:07:00|4353.8|4353.2|4354.3|4353.7|4354.8|4354.2|4353.8|4353.2|38
1643285230000|2022-01-27 12:07:10|4354.42|4353.82|4354.8|4354.2|4355.42|4354.82|4354.3|4353.7|87
1643285240000|2022-01-27 12:07:20|4354.42|4353.82|4355.05|4354.45|4355.17|4354.57|4354.42|4353.82|73
1643285250000|2022-01-27 12:07:30|4355.17|4354.57|4354.55|4353.95|4355.42|4354.82|4354.55|4353.95|42
1643285260000|2022-01-27 12:07:40|4354.67|4354.07|4355.05|4354.45|4355.17|4354.57|4354.55|4353.95|24
1643285270000|2022-01-27 12:07:50|4354.8|4354.2|4353.55|4352.95|4355.05|4354.45|4353.55|4352.95|92
1643285280000|2022-01-27 12:08:00|4353.8|4353.2|4352.92|4352.32|4354.05|4353.45|4352.92|4352.32|39
1643285290000|2022-01-27 12:08:10|4353.05|4352.45|4353.05|4352.45|4353.05|4352.45|4352.05|4351.45|78
1643285300000|2022-01-27 12:08:20|4352.92|4352.32|4353.42|4352.82|4353.8|4353.2|4352.8|4352.2|43
1643285310000|2022-01-27 12:08:30|4354.05|4353.45|4353.17|4352.57|4354.55|4353.95|4353.17|4352.57|54
1643285320000|2022-01-27 12:08:40|4353.05|4352.45|4353.55|4352.95|4353.8|4353.2|4353.05|4352.45|115
1643285330000|2022-01-27 12:08:50|4353.67|4353.07|4354.55|4353.95|4354.55|4353.95|4353.67|4353.07|7
1643285340000|2022-01-27 12:09:00|4354.3|4353.7|4353.42|4352.82|4354.3|4353.7|4353.42|4352.82|25
1643285350000|2022-01-27 12:09:10|4353.3|4352.7|4353.55|4352.95|4353.8|4353.2|4353.17|4352.57|107
1643285360000|2022-01-27 12:09:20|4353.8|4353.2|4353.55|4352.95|4353.8|4353.2|4353.05|4352.45|112
1643285370000|2022-01-27 12:09:30|4353.3|4352.7|4354.05|4353.45|4354.05|4353.45|4353.3|4352.7|38
1643285380000|2022-01-27 12:09:40|4354.55|4353.95|4354.55|4353.95|4354.55|4353.95|4353.8|4353.2|72
1643285390000|2022-01-27 12:09:50|4354.67|4354.07|4356.67|4356.07|4356.92|4356.32|4354.67|4354.07|132
1643285400000|2022-01-27 12:10:00|4356.8|4356.2|4358.05|4357.45|4358.05|4357.45|4356.17|4355.57|88
1643285410000|2022-01-27 12:10:10|4358.42|4357.82|4359.05|4358.45|4359.05|4358.45|4358.3|4357.7|107
1643285420000|2022-01-27 12:10:20|4359.17|4358.57|4358.8|4358.2|4359.55|4358.95|4358.67|4358.07|132
1643285430000|2022-01-27 12:10:30|4358.92|4358.32|4359.3|4358.7|4359.3|4358.7|4358.05|4357.45|173
1643285440000|2022-01-27 12:10:40|4360.05|4359.45|4359.8|4359.2|4360.05|4359.45|4359.05|4358.45|101
1643285450000|2022-01-27 12:10:50|4359.55|4358.95|4360.55|4359.95|4360.55|4359.95|4359.3|4358.7|67
1643285460000|2022-01-27 12:11:00|4360.8|4360.2|4360.67|4360.07|4360.8|4360.2|4359.92|4359.32|79
1643285470000|2022-01-27 12:11:10|4360.55|4359.95|4360.67|4360.07|4360.8|4360.2|4360.3|4359.7|67
1643285480000|2022-01-27 12:11:20|4360.3|4359.7|4361.8|4361.2|4361.92|4361.32|4360.05|4359.45|247
1643285490000|2022-01-27 12:11:30|4361.92|4361.32|4362.55|4361.95|4362.55|4361.95|4361.8|4361.2|257
1643285500000|2022-01-27 12:11:40|4362.67|4362.07|4362.67|4362.07|4362.92|4362.32|4362.3|4361.7|104
1643285510000|2022-01-27 12:11:50|4362.55|4361.95|4363.05|4362.45|4363.3|4362.7|4362.3|4361.7|66
1643285520000|2022-01-27 12:12:00|4362.8|4362.2|4363.17|4362.57|4363.55|4362.95|4362.55|4361.95|321
1643285530000|2022-01-27 12:12:10|4362.92|4362.32|4363.17|4362.57|4363.3|4362.7|4362.55|4361.95|93
1643285540000|2022-01-27 12:12:20|4363.05|4362.45|4363.05|4362.45|4363.55|4362.95|4363.05|4362.45|51
1643285550000|2022-01-27 12:12:30|4363.3|4362.7|4365.05|4364.45|4365.05|4364.45|4363.3|4362.7|403
1643285560000|2022-01-27 12:12:40|4365.3|4364.7|4365.3|4364.7|4365.3|4364.7|4365.05|4364.45|107
1643285570000|2022-01-27 12:12:50|4365.42|4364.82|4365.8|4365.2|4365.8|4365.2|4365.3|4364.7|111
1643285580000|2022-01-27 12:13:00|4365.55|4364.95|4365.8|4365.2|4365.8|4365.2|4365.55|4364.95|104
1643285590000|2022-01-27 12:13:10|4365.67|4365.07|4365.3|4364.7|4365.8|4365.2|4365.3|4364.7|117
1643285600000|2022-01-27 12:13:20|4365.05|4364.45|4366.17|4365.57|4366.3|4365.7|4365.05|4364.45|133
1643285610000|2022-01-27 12:13:30|4366.3|4365.7|4364.55|4363.95|4366.3|4365.7|4364.55|4363.95|148
1643285620000|2022-01-27 12:13:40|4364.8|4364.2|4365.05|4364.45|4365.05|4364.45|4364.8|4364.2|45
1643285630000|2022-01-27 12:13:50|4365.3|4364.7|4366.3|4365.7|4366.3|4365.7|4365.05|4364.45|102
1643285640000|2022-01-27 12:14:00|4366.55|4365.95|4366.3|4365.7|4366.8|4366.2|4366.3|4365.7|128
1643285650000|2022-01-27 12:14:10|4366.55|4365.95|4366.3|4365.7|4366.55|4365.95|4366.3|4365.7|102
1643285660000|2022-01-27 12:14:20|4366.42|4365.82|4364.8|4364.2|4366.55|4365.95|4364.8|4364.2|97
1643285670000|2022-01-27 12:14:30|4365.05|4364.45|4365.3|4364.7|4365.3|4364.7|4364.8|4364.2|64
1643285680000|2022-01-27 12:14:40|4365.17|4364.57|4365.3|4364.7|4365.92|4365.32|4365.05|4364.45|100
1643285690000|2022-01-27 12:14:50|4365.17|4364.57|4364.8|4364.2|4365.17|4364.57|4364.8|4364.2|35
1643285700000|2022-01-27 12:15:00|4364.67|4364.07|4366.05|4365.45|4366.05|4365.45|4364.17|4363.57|98
1643285710000|2022-01-27 12:15:10|4366.17|4365.57|4366.55|4365.95|4366.67|4366.07|4366.17|4365.57|87
1643285720000|2022-01-27 12:15:20|4366.67|4366.07|4366.8|4366.2|4367.3|4366.7|4366.67|4366.07|190
1643285730000|2022-01-27 12:15:30|4366.55|4365.95|4366.3|4365.7|4367.05|4366.45|4366.3|4365.7|86
1643285740000|2022-01-27 12:15:40|4366.05|4365.45|4365.8|4365.2|4366.42|4365.82|4365.8|4365.2|66
1643285750000|2022-01-27 12:15:50|4365.67|4365.07|4364.92|4364.32|4365.67|4365.07|4364.8|4364.2|83
1643285760000|2022-01-27 12:16:00|4365.05|4364.45|4364.05|4363.45|4365.05|4364.45|4364.05|4363.45|49
1643285770000|2022-01-27 12:16:10|4363.8|4363.2|4363.42|4362.82|4363.8|4363.2|4363.3|4362.7|115
1643285780000|2022-01-27 12:16:20|4363.17|4362.57|4362.05|4361.45|4363.17|4362.57|4361.67|4361.07|248
1643285790000|2022-01-27 12:16:30|4362.3|4361.7|4362.55|4361.95|4362.67|4362.07|4361.8|4361.2|165
1643285800000|2022-01-27 12:16:40|4362.3|4361.7|4361.3|4360.7|4362.55|4361.95|4361.05|4360.45|57
1643285810000|2022-01-27 12:16:50|4360.8|4360.2|4360.8|4360.2|4361.05|4360.45|4360.55|4359.95|109
1643285820000|2022-01-27 12:17:00|4360.3|4359.7|4362.3|4361.7|4362.3|4361.7|4360.3|4359.7|350
1643285830000|2022-01-27 12:17:10|4362.67|4362.07|4362.3|4361.7|4362.67|4362.07|4361.8|4361.2|144
1643285840000|2022-01-27 12:17:20|4362.42|4361.82|4362.05|4361.45|4362.55|4361.95|4361.55|4360.95|44
1643285850000|2022-01-27 12:17:30|4362.17|4361.57|4362.3|4361.7|4362.55|4361.95|4362.17|4361.57|74
1643285860000|2022-01-27 12:17:40|4362.17|4361.57|4361.05|4360.45|4362.17|4361.57|4361.05|4360.45|40
1643285870000|2022-01-27 12:17:50|4360.8|4360.2|4360.3|4359.7|4360.8|4360.2|4359.55|4358.95|131
1643285880000|2022-01-27 12:18:00|4360.17|4359.57|4359.42|4358.82|4360.42|4359.82|4359.17|4358.57|124
1643285890000|2022-01-27 12:18:10|4359.55|4358.95|4358.67|4358.07|4359.67|4359.07|4358.55|4357.95|147
1643285900000|2022-01-27 12:18:20|4358.55|4357.95|4358.3|4357.7|4358.8|4358.2|4358.17|4357.57|88
1643285910000|2022-01-27 12:18:30|4358.05|4357.45|4356.8|4356.2|4358.05|4357.45|4356.8|4356.2|164
1643285920000|2022-01-27 12:18:40|4357.05|4356.45|4356.3|4355.7|4357.05|4356.45|4355.92|4355.32|171
1643285930000|2022-01-27 12:18:50|4356.17|4355.57|4354.55|4353.95|4356.55|4355.95|4354.3|4353.7|375
1643285940000|2022-01-27 12:19:00|4354.67|4354.07|4355.05|4354.45|4355.55|4354.95|4354.67|4354.07|349
1643285950000|2022-01-27 12:19:10|4354.92|4354.32|4355.3|4354.7|4355.3|4354.7|4354.92|4354.32|80
1643285960000|2022-01-27 12:19:20|4355.55|4354.95|4354.3|4353.7|4355.8|4355.2|4354.3|4353.7|303
1643285970000|2022-01-27 12:19:30|4354.17|4353.57|4354.8|4354.2|4354.8|4354.2|4353.92|4353.32|122
1643285980000|2022-01-27 12:19:40|4355.05|4354.45|4354.05|4353.45|4355.05|4354.45|4353.8|4353.2|108
1643285990000|2022-01-27 12:19:50|4353.8|4353.2|4352.55|4351.95|4353.8|4353.2|4352.55|4351.95|114
1643286000000|2022-01-27 12:20:00|4352.8|4352.2|4353.8|4353.2|4354.17|4353.57|4352.55|4351.95|265
1643286010000|2022-01-27 12:20:10|4354.3|4353.7|4354.05|4353.45|4354.3|4353.7|4353.8|4353.2|142
1643286020000|2022-01-27 12:20:20|4354.3|4353.7|4354.3|4353.7|4355.05|4354.45|4354.3|4353.7|196
1643286030000|2022-01-27 12:20:30|4354.55|4353.95|4353.17|4352.57|4355.05|4354.45|4353.05|4352.45|143
1643286040000|2022-01-27 12:20:40|4353.05|4352.45|4352.55|4351.95|4353.3|4352.7|4352.3|4351.7|143
1643286050000|2022-01-27 12:20:50|4352.3|4351.7|4351.67|4351.07|4352.3|4351.7|4351.3|4350.7|185
1643286060000|2022-01-27 12:21:00|4351.55|4350.95|4353.05|4352.45|4353.55|4352.95|4351.55|4350.95|195
1643286070000|2022-01-27 12:21:10|4353.17|4352.57|4353.17|4352.57|4353.3|4352.7|4353.05|4352.45|128
1643286080000|2022-01-27 12:21:20|4353.3|4352.7|4353.3|4352.7|4353.8|4353.2|4353.3|4352.7|133
1643286090000|2022-01-27 12:21:30|4353.8|4353.2|4353.8|4353.2|4354.67|4354.07|4353.55|4352.95|144
1643286100000|2022-01-27 12:21:40|4354.3|4353.7|4352.55|4351.95|4354.3|4353.7|4352.55|4351.95|78
1643286110000|2022-01-27 12:21:50|4352.8|4352.2|4354.05|4353.45|4354.05|4353.45|4352.67|4352.07|120
1643286120000|2022-01-27 12:22:00|4353.8|4353.2|4352.3|4351.7|4353.8|4353.2|4352.3|4351.7|266
1643286130000|2022-01-27 12:22:10|4351.92|4351.32|4351.8|4351.2|4352.17|4351.57|4351.8|4351.2|62
1643286140000|2022-01-27 12:22:20|4351.92|4351.32|4353.55|4352.95|4353.8|4353.2|4351.92|4351.32|140
1643286150000|2022-01-27 12:22:30|4353.3|4352.7|4350.92|4350.32|4353.42|4352.82|4350.67|4350.07|215
1643286160000|2022-01-27 12:22:40|4351.05|4350.45|4350.55|4349.95|4351.3|4350.7|4350.55|4349.95|77
1643286170000|2022-01-27 12:22:50|4350.67|4350.07|4349.05|4348.45|4350.67|4350.07|4348.92|4348.32|204
1643286180000|2022-01-27 12:23:00|4348.92|4348.32|4348.05|4347.45|4349.55|4348.95|4348.05|4347.45|161
1643286190000|2022-01-27 12:23:10|4347.8|4347.2|4347.55|4346.95|4348.05|4347.45|4347.42|4346.82|216
1643286200000|2022-01-27 12:23:20|4347.8|4347.2|4346.67|4346.07|4347.8|4347.2|4346.55|4345.95|258
1643286210000|2022-01-27 12:23:30|4346.8|4346.2|4346.55|4345.95|4347.05|4346.45|4345.55|4344.95|512
1643286220000|2022-01-27 12:23:40|4346.42|4345.82|4347.55|4346.95|4347.55|4346.95|4345.3|4344.7|350
1643286230000|2022-01-27 12:23:50|4347.92|4347.32|4347.05|4346.45|4347.92|4347.32|4346.55|4345.95|167
1643286240000|2022-01-27 12:24:00|4347.42|4346.82|4346.55|4345.95|4347.8|4347.2|4346.55|4345.95|248
1643286250000|2022-01-27 12:24:10|4346.3|4345.7|4345.55|4344.95|4346.3|4345.7|4345.55|4344.95|140
1643286260000|2022-01-27 12:24:20|4345.8|4345.2|4346.55|4345.95|4347.05|4346.45|4345.8|4345.2|161
1643286270000|2022-01-27 12:24:30|4347.05|4346.45|4346.55|4345.95|4347.05|4346.45|4346.3|4345.7|103
1643286280000|2022-01-27 12:24:40|4346.3|4345.7|4346.42|4345.82|4346.8|4346.2|4346.3|4345.7|163
1643286290000|2022-01-27 12:24:50|4346.3|4345.7|4344.8|4344.2|4346.3|4345.7|4344.3|4343.7|212
1643286300000|2022-01-27 12:25:00|4345.05|4344.45|4345.3|4344.7|4346.17|4345.57|4345.05|4344.45|98
1643286310000|2022-01-27 12:25:10|4345.55|4344.95|4345.3|4344.7|4345.8|4345.2|4345.17|4344.57|119
1643286320000|2022-01-27 12:25:20|4345.67|4345.07|4346.3|4345.7|4346.55|4345.95|4345.67|4345.07|145
1643286330000|2022-01-27 12:25:30|4346.55|4345.95|4347.05|4346.45|4347.05|4346.45|4346.55|4345.95|120
1643286340000|2022-01-27 12:25:40|4346.8|4346.2|4346.8|4346.2|4347.05|4346.45|4346.55|4345.95|125
1643286350000|2022-01-27 12:25:50|4346.55|4345.95|4346.05|4345.45|4346.55|4345.95|4346.05|4345.45|92
1643286360000|2022-01-27 12:26:00|4346.3|4345.7|4346.05|4345.45|4346.42|4345.82|4346.05|4345.45|98
1643286370000|2022-01-27 12:26:10|4346.55|4345.95|4346.8|4346.2|4347.05|4346.45|4346.3|4345.7|114
1643286380000|2022-01-27 12:26:20|4346.55|4345.95|4345.55|4344.95|4346.55|4345.95|4345.55|4344.95|106
1643286390000|2022-01-27 12:26:30|4345.3|4344.7|4345.05|4344.45|4345.3|4344.7|4344.55|4343.95|123
1643286400000|2022-01-27 12:26:40|4344.92|4344.32|4346.3|4345.7|4346.3|4345.7|4344.92|4344.32|106
1643286410000|2022-01-27 12:26:50|4346.42|4345.82|4348.8|4348.2|4348.8|4348.2|4346.3|4345.7|157
1643286420000|2022-01-27 12:27:00|4349.8|4349.2|4349.8|4349.2|4350.55|4349.95|4349.3|4348.7|288
1643286430000|2022-01-27 12:27:10|4350.05|4349.45|4350.05|4349.45|4350.17|4349.57|4349.8|4349.2|190
1643286440000|2022-01-27 12:27:20|4349.8|4349.2|4349.55|4348.95|4350.05|4349.45|4349.3|4348.7|152
1643286450000|2022-01-27 12:27:30|4349.42|4348.82|4347.92|4347.32|4349.55|4348.95|4347.92|4347.32|118
1643286460000|2022-01-27 12:27:40|4347.55|4346.95|4347.55|4346.95|4347.55|4346.95|4346.05|4345.45|300
1643286470000|2022-01-27 12:27:50|4347.42|4346.82|4347.3|4346.7|4347.92|4347.32|4347.05|4346.45|102
1643286480000|2022-01-27 12:28:00|4347.17|4346.57|4348.3|4347.7|4348.92|4348.32|4346.92|4346.32|180
1643286490000|2022-01-27 12:28:10|4348.55|4347.95|4349.3|4348.7|4349.3|4348.7|4348.55|4347.95|56
1643286500000|2022-01-27 12:28:20|4349.42|4348.82|4349.55|4348.95|4349.8|4349.2|4349.3|4348.7|54
1643286510000|2022-01-27 12:28:30|4349.3|4348.7|4349.8|4349.2|4350.05|4349.45|4349.3|4348.7|74
1643286520000|2022-01-27 12:28:40|4349.55|4348.95|4350.05|4349.45|4350.05|4349.45|4349.55|4348.95|59
1643286530000|2022-01-27 12:28:50|4349.8|4349.2|4351.3|4350.7|4351.3|4350.7|4349.8|4349.2|142
1643286540000|2022-01-27 12:29:00|4351.05|4350.45|4352.05|4351.45|4352.05|4351.45|4350.55|4349.95|144
1643286550000|2022-01-27 12:29:10|4351.8|4351.2|4352.05|4351.45|4352.17|4351.57|4351.55|4350.95|105
1643286560000|2022-01-27 12:29:20|4351.92|4351.32|4352.05|4351.45|4352.55|4351.95|4351.92|4351.32|86
1643286570000|2022-01-27 12:29:30|4352.3|4351.7|4351.05|4350.45|4352.3|4351.7|4351.05|4350.45|109
1643286580000|2022-01-27 12:29:40|4350.8|4350.2|4350.3|4349.7|4351.3|4350.7|4350.17|4349.57|243
1643286590000|2022-01-27 12:29:50|4350.55|4349.95|4349.8|4349.2|4350.55|4349.95|4349.42|4348.82|111
1643286600000|2022-01-27 12:30:00|4349.17|4348.57|4349.05|4348.45|4350.3|4349.7|4348.67|4348.07|323
1643286610000|2022-01-27 12:30:10|4349.8|4349.2|4349.8|4349.2|4349.92|4349.32|4348.92|4348.32|141
1643286620000|2022-01-27 12:30:20|4350.17|4349.57|4349.67|4349.07|4350.55|4349.95|4349.55|4348.95|151
1643286630000|2022-01-27 12:30:30|4349.55|4348.95|4349.8|4349.2|4349.8|4349.2|4349.55|4348.95|72
1643286640000|2022-01-27 12:30:40|4350.05|4349.45|4350.3|4349.7|4350.42|4349.82|4349.92|4349.32|54
1643286650000|2022-01-27 12:30:50|4350.05|4349.45|4349.8|4349.2|4350.3|4349.7|4349.8|4349.2|51
1643286660000|2022-01-27 12:31:00|4349.55|4348.95|4351.8|4351.2|4351.8|4351.2|4349.55|4348.95|116
1643286670000|2022-01-27 12:31:10|4352.05|4351.45|4352.42|4351.82|4353.05|4352.45|4352.05|4351.45|240
1643286680000|2022-01-27 12:31:20|4352.55|4351.95|4350.17|4349.57|4352.55|4351.95|4350.17|4349.57|177
1643286690000|2022-01-27 12:31:30|4350.3|4349.7|4349.3|4348.7|4350.3|4349.7|4349.05|4348.45|56
1643286700000|2022-01-27 12:31:40|4349.55|4348.95|4349.3|4348.7|4349.8|4349.2|4349.3|4348.7|80
1643286710000|2022-01-27 12:31:50|4349.17|4348.57|4348.05|4347.45|4349.17|4348.57|4347.92|4347.32|150
1643286720000|2022-01-27 12:32:00|4347.8|4347.2|4349.3|4348.7|4349.3|4348.7|4347.3|4346.7|137
1643286730000|2022-01-27 12:32:10|4349.05|4348.45|4347.42|4346.82|4349.3|4348.7|4347.42|4346.82|119
1643286740000|2022-01-27 12:32:20|4347.55|4346.95|4347.8|4347.2|4347.8|4347.2|4346.8|4346.2|75
1643286750000|2022-01-27 12:32:30|4347.3|4346.7|4346.8|4346.2|4347.8|4347.2|4346.8|4346.2|69
1643286760000|2022-01-27 12:32:40|4346.67|4346.07|4347.05|4346.45|4347.3|4346.7|4346.55|4345.95|112
1643286770000|2022-01-27 12:32:50|4347.3|4346.7|4346.55|4345.95|4347.3|4346.7|4346.55|4345.95|98
1643286780000|2022-01-27 12:33:00|4346.8|4346.2|4346.05|4345.45|4346.8|4346.2|4345.67|4345.07|133
1643286790000|2022-01-27 12:33:10|4345.55|4344.95|4345.55|4344.95|4345.67|4345.07|4345.3|4344.7|107
1643286800000|2022-01-27 12:33:20|4345.3|4344.7|4344.8|4344.2|4345.3|4344.7|4344.05|4343.45|173
1643286810000|2022-01-27 12:33:30|4344.55|4343.95|4344.3|4343.7|4344.55|4343.95|4344.3|4343.7|73
1643286820000|2022-01-27 12:33:40|4343.8|4343.2|4344.05|4343.45|4344.05|4343.45|4343.55|4342.95|195
1643286830000|2022-01-27 12:33:50|4344.3|4343.7|4345.05|4344.45|4345.05|4344.45|4344.3|4343.7|125
1643286840000|2022-01-27 12:34:00|4344.8|4344.2|4344.3|4343.7|4345.05|4344.45|4344.3|4343.7|135
1643286850000|2022-01-27 12:34:10|4344.42|4343.82|4345.42|4344.82|4345.55|4344.95|4344.3|4343.7|76
1643286860000|2022-01-27 12:34:20|4345.55|4344.95|4345.55|4344.95|4345.67|4345.07|4344.8|4344.2|190
1643286870000|2022-01-27 12:34:30|4345.3|4344.7|4342.3|4341.7|4345.55|4344.95|4342.3|4341.7|351
1643286880000|2022-01-27 12:34:40|4342.05|4341.45|4340.92|4340.32|4342.05|4341.45|4340.92|4340.32|508
1643286890000|2022-01-27 12:34:50|4340.8|4340.2|4340.8|4340.2|4341.05|4340.45|4340.42|4339.82|336
1643286900000|2022-01-27 12:35:00|4340.67|4340.07|4341.05|4340.45|4341.55|4340.95|4340.67|4340.07|214
1643286910000|2022-01-27 12:35:10|4340.8|4340.2|4341.92|4341.32|4342.05|4341.45|4340.8|4340.2|120
1643286920000|2022-01-27 12:35:20|4341.8|4341.2|4340.8|4340.2|4341.92|4341.32|4340.8|4340.2|127
1643286930000|2022-01-27 12:35:30|4341.17|4340.57|4340.8|4340.2|4341.3|4340.7|4340.3|4339.7|153
1643286940000|2022-01-27 12:35:40|4341.05|4340.45|4342.3|4341.7|4342.92|4342.32|4341.05|4340.45|123
1643286950000|2022-01-27 12:35:50|4342.8|4342.2|4342.55|4341.95|4343.8|4343.2|4342.42|4341.82|227
1643286960000|2022-01-27 12:36:00|4342.42|4341.82|4342.3|4341.7|4343.05|4342.45|4342.3|4341.7|65
1643286970000|2022-01-27 12:36:10|4342.17|4341.57|4342.55|4341.95|4342.55|4341.95|4341.8|4341.2|124
1643286980000|2022-01-27 12:36:20|4342.8|4342.2|4343.8|4343.2|4343.8|4343.2|4342.8|4342.2|56
1643286990000|2022-01-27 12:36:30|4344.17|4343.57|4344.92|4344.32|4345.05|4344.45|4344.17|4343.57|79
1643287000000|2022-01-27 12:36:40|4344.8|4344.2|4345.3|4344.7|4345.55|4344.95|4344.8|4344.2|118
1643287010000|2022-01-27 12:36:50|4345.05|4344.45|4346.8|4346.2|4346.8|4346.2|4345.05|4344.45|67
1643287020000|2022-01-27 12:37:00|4346.55|4345.95|4347.55|4346.95|4347.67|4347.07|4346.3|4345.7|110
1643287030000|2022-01-27 12:37:10|4347.67|4347.07|4347.42|4346.82|4347.8|4347.2|4346.92|4346.32|64
1643287040000|2022-01-27 12:37:20|4347.92|4347.32|4347.67|4347.07|4347.92|4347.32|4347.55|4346.95|85
1643287050000|2022-01-27 12:37:30|4347.8|4347.2|4347.17|4346.57|4347.8|4347.2|4346.92|4346.32|52
1643287060000|2022-01-27 12:37:40|4347.05|4346.45|4349.17|4348.57|4349.17|4348.57|4346.8|4346.2|138
1643287070000|2022-01-27 12:37:50|4349.8|4349.2|4351.42|4350.82|4351.42|4350.82|4349.8|4349.2|242
1643287080000|2022-01-27 12:38:00|4351.8|4351.2|4350.17|4349.57|4351.8|4351.2|4349.92|4349.32|239
1643287090000|2022-01-27 12:38:10|4350.05|4349.45|4349.42|4348.82|4350.05|4349.45|4349.05|4348.45|41
1643287100000|2022-01-27 12:38:20|4349.3|4348.7|4349.67|4349.07|4349.8|4349.2|4349.17|4348.57|35
1643287110000|2022-01-27 12:38:30|4349.55|4348.95|4350.05|4349.45|4350.17|4349.57|4349.17|4348.57|33
1643287120000|2022-01-27 12:38:40|4349.8|4349.2|4349.3|4348.7|4350.17|4349.57|4349.17|4348.57|155
1643287130000|2022-01-27 12:38:50|4349.67|4349.07|4350.05|4349.45|4350.17|4349.57|4348.42|4347.82|121
1643287140000|2022-01-27 12:39:00|4349.8|4349.2|4350.05|4349.45|4350.17|4349.57|4349.55|4348.95|59
1643287150000|2022-01-27 12:39:10|4350.17|4349.57|4348.3|4347.7|4350.17|4349.57|4348.3|4347.7|77
1643287160000|2022-01-27 12:39:20|4348.17|4347.57|4349.05|4348.45|4349.55|4348.95|4348.05|4347.45|61
1643287170000|2022-01-27 12:39:30|4348.8|4348.2|4348.3|4347.7|4348.8|4348.2|4347.92|4347.32|43
1643287180000|2022-01-27 12:39:40|4348.17|4347.57|4346.92|4346.32|4348.55|4347.95|4346.92|4346.32|89
1643287190000|2022-01-27 12:39:50|4347.42|4346.82|4347.17|4346.57|4347.42|4346.82|4347.17|4346.57|28
1643287200000|2022-01-27 12:40:00|4347.3|4346.7|4347.55|4346.95|4347.67|4347.07|4347.3|4346.7|44
1643287210000|2022-01-27 12:40:10|4346.8|4346.2|4347.8|4347.2|4347.8|4347.2|4346.8|4346.2|88
1643287220000|2022-01-27 12:40:20|4348.17|4347.57|4348.3|4347.7|4349.17|4348.57|4348.17|4347.57|104
1643287230000|2022-01-27 12:40:30|4348.05|4347.45|4348.42|4347.82|4348.55|4347.95|4347.67|4347.07|37
1643287240000|2022-01-27 12:40:40|4348.3|4347.7|4347.17|4346.57|4348.3|4347.7|4346.42|4345.82|97
1643287250000|2022-01-27 12:40:50|4347.3|4346.7|4347.05|4346.45|4347.55|4346.95|4347.05|4346.45|31
1643287260000|2022-01-27 12:41:00|4346.67|4346.07|4349.05|4348.45|4349.17|4348.57|4346.67|4346.07|114
1643287270000|2022-01-27 12:41:10|4349.42|4348.82|4350.05|4349.45|4350.3|4349.7|4349.3|4348.7|105
1643287280000|2022-01-27 12:41:20|4349.92|4349.32|4348.17|4347.57|4350.55|4349.95|4348.17|4347.57|180
1643287290000|2022-01-27 12:41:30|4348.3|4347.7|4347.05|4346.45|4348.3|4347.7|4346.8|4346.2|63
1643287300000|2022-01-27 12:41:40|4347.17|4346.57|4346.8|4346.2|4347.8|4347.2|4346.8|4346.2|47
1643287310000|2022-01-27 12:41:50|4346.42|4345.82|4346.05|4345.45|4346.8|4346.2|4346.05|4345.45|54
1643287320000|2022-01-27 12:42:00|4346.3|4345.7|4347.42|4346.82|4348.17|4347.57|4346.3|4345.7|229
1643287330000|2022-01-27 12:42:10|4347.3|4346.7|4347.55|4346.95|4348.17|4347.57|4346.92|4346.32|73
1643287340000|2022-01-27 12:42:20|4347.42|4346.82|4345.55|4344.95|4347.55|4346.95|4345.55|4344.95|134
1643287350000|2022-01-27 12:42:30|4345.67|4345.07|4345.92|4345.32|4346.17|4345.57|4345.55|4344.95|55
1643287360000|2022-01-27 12:42:40|4346.05|4345.45|4346.55|4345.95|4346.8|4346.2|4345.8|4345.2|63
1643287370000|2022-01-27 12:42:50|4346.67|4346.07|4346.42|4345.82|4346.92|4346.32|4346.17|4345.57|69
1643287380000|2022-01-27 12:43:00|4346.92|4346.32|4348.8|4348.2|4349.05|4348.45|4346.92|4346.32|184
1643287390000|2022-01-27 12:43:10|4348.67|4348.07|4347.8|4347.2|4349.17|4348.57|4347.42|4346.82|128
1643287400000|2022-01-27 12:43:20|4348.17|4347.57|4347.42|4346.82|4348.17|4347.57|4347.42|4346.82|17
1643287410000|2022-01-27 12:43:30|4348.05|4347.45|4348.05|4347.45|4349.05|4348.45|4347.92|4347.32|115
1643287420000|2022-01-27 12:43:40|4347.92|4347.32|4348.17|4347.57|4348.8|4348.2|4347.67|4347.07|43
1643287430000|2022-01-27 12:43:50|4348.3|4347.7|4348.17|4347.57|4348.55|4347.95|4348.05|4347.45|20
1643287440000|2022-01-27 12:44:00|4348.3|4347.7|4348.55|4347.95|4348.67|4348.07|4348.17|4347.57|32
1643287450000|2022-01-27 12:44:10|4349.17|4348.57|4350.05|4349.45|4350.3|4349.7|4349.17|4348.57|146
1643287460000|2022-01-27 12:44:20|4349.8|4349.2|4347.67|4347.07|4350.05|4349.45|4347.67|4347.07|163
1643287470000|2022-01-27 12:44:30|4347.55|4346.95|4347.17|4346.57|4347.55|4346.95|4347.17|4346.57|47
1643287480000|2022-01-27 12:44:40|4347.05|4346.45|4347.05|4346.45|4347.55|4346.95|4346.92|4346.32|68
1643287490000|2022-01-27 12:44:50|4347.17|4346.57|4345.92|4345.32|4347.3|4346.7|4345.67|4345.07|149
1643287500000|2022-01-27 12:45:00|4346.55|4345.95|4348.42|4347.82|4348.8|4348.2|4346.55|4345.95|179
1643287510000|2022-01-27 12:45:10|4349.05|4348.45|4351.55|4350.95|4351.55|4350.95|4349.05|4348.45|243
1643287520000|2022-01-27 12:45:20|4351.67|4351.07|4351.42|4350.82|4351.8|4351.2|4350.67|4350.07|221
1643287530000|2022-01-27 12:45:30|4351.3|4350.7|4349.55|4348.95|4351.92|4351.32|4349.3|4348.7|159
1643287540000|2022-01-27 12:45:40|4349.42|4348.82|4348.17|4347.57|4349.42|4348.82|4348.17|4347.57|113
1643287550000|2022-01-27 12:45:50|4348.42|4347.82|4349.05|4348.45|4349.3|4348.7|4348.42|4347.82|56
1643287560000|2022-01-27 12:46:00|4349.17|4348.57|4348.17|4347.57|4349.3|4348.7|4348.05|4347.45|93
1643287570000|2022-01-27 12:46:10|4348.3|4347.7|4348.8|4348.2|4349.05|4348.45|4348.17|4347.57|44
1643287580000|2022-01-27 12:46:20|4348.92|4348.32|4349.3|4348.7|4350.17|4349.57|4348.92|4348.32|111
1643287590000|2022-01-27 12:46:30|4349.42|4348.82|4349.92|4349.32|4350.17|4349.57|4349.05|4348.45|74
1643287600000|2022-01-27 12:46:40|4350.05|4349.45|4351.92|4351.32|4352.05|4351.45|4350.05|4349.45|163
1643287610000|2022-01-27 12:46:50|4352.05|4351.45|4353.05|4352.45|4353.42|4352.82|4351.92|4351.32|189
1643287620000|2022-01-27 12:47:00|4352.92|4352.32|4353.42|4352.82|4353.42|4352.82|4352.42|4351.82|92
1643287630000|2022-01-27 12:47:10|4353.3|4352.7|4352.8|4352.2|4353.92|4353.32|4352.8|4352.2|149
1643287640000|2022-01-27 12:47:20|4352.92|4352.32|4353.3|4352.7|4353.55|4352.95|4352.05|4351.45|47
1643287650000|2022-01-27 12:47:30|4353.42|4352.82|4354.8|4354.2|4355.42|4354.82|4353.3|4352.7|271
1643287660000|2022-01-27 12:47:40|4354.67|4354.07|4354.3|4353.7|4354.8|4354.2|4354.05|4353.45|98
1643287670000|2022-01-27 12:47:50|4354.55|4353.95|4355.17|4354.57|4355.42|4354.82|4354.42|4353.82|201
1643287680000|2022-01-27 12:48:00|4355.05|4354.45|4355.17|4354.57|4355.3|4354.7|4354.8|4354.2|97
1643287690000|2022-01-27 12:48:10|4355.05|4354.45|4355.8|4355.2|4356.55|4355.95|4355.05|4354.45|150
1643287700000|2022-01-27 12:48:20|4355.67|4355.07|4356.05|4355.45|4356.05|4355.45|4355.67|4355.07|50
1643287710000|2022-01-27 12:48:30|4355.8|4355.2|4355.8|4355.2|4356.42|4355.82|4355.55|4354.95|144
1643287720000|2022-01-27 12:48:40|4355.55|4354.95|4354.42|4353.82|4355.55|4354.95|4354.42|4353.82|74
1643287730000|2022-01-27 12:48:50|4355.05|4354.45|4355.55|4354.95|4355.8|4355.2|4354.92|4354.32|81
1643287740000|2022-01-27 12:49:00|4355.3|4354.7|4355.05|4354.45|4355.8|4355.2|4354.8|4354.2|89
1643287750000|2022-01-27 12:49:10|4355.17|4354.57|4355.3|4354.7|4355.8|4355.2|4354.8|4354.2|102
1643287760000|2022-01-27 12:49:20|4355.55|4354.95|4355.42|4354.82|4355.8|4355.2|4355.3|4354.7|65
1643287770000|2022-01-27 12:49:30|4355.55|4354.95|4356.05|4355.45|4356.05|4355.45|4355.3|4354.7|18
1643287780000|2022-01-27 12:49:40|4355.92|4355.32|4355.55|4354.95|4355.92|4355.32|4354.8|4354.2|124
1643287790000|2022-01-27 12:49:50|4355.3|4354.7|4354.05|4353.45|4355.3|4354.7|4354.05|4353.45|58
1643287800000|2022-01-27 12:50:00|4353.8|4353.2|4353.42|4352.82|4354.05|4353.45|4353.05|4352.45|180
1643287810000|2022-01-27 12:50:10|4353.3|4352.7|4353.17|4352.57|4353.3|4352.7|4353.05|4352.45|19
1643287820000|2022-01-27 12:50:20|4353.05|4352.45|4353.55|4352.95|4354.3|4353.7|4353.05|4352.45|26
1643287830000|2022-01-27 12:50:30|4353.67|4353.07|4353.05|4352.45|4353.67|4353.07|4352.8|4352.2|71
1643287840000|2022-01-27 12:50:40|4353.17|4352.57|4355.05|4354.45|4355.05|4354.45|4353.17|4352.57|53
1643287850000|2022-01-27 12:50:50|4355.17|4354.57|4356.42|4355.82|4356.42|4355.82|4355.05|4354.45|111
1643287860000|2022-01-27 12:51:00|4356.55|4355.95|4356.42|4355.82|4356.8|4356.2|4356.3|4355.7|113
1643287870000|2022-01-27 12:51:10|4356.3|4355.7|4356.67|4356.07|4356.67|4356.07|4356.05|4355.45|81
1643287880000|2022-01-27 12:51:20|4356.55|4355.95|4357.8|4357.2|4357.8|4357.2|4356.3|4355.7|64
1643287890000|2022-01-27 12:51:30|4357.67|4357.07|4357.55|4356.95|4357.67|4357.07|4357.3|4356.7|58
1643287900000|2022-01-27 12:51:40|4357.42|4356.82|4358.05|4357.45|4358.55|4357.95|4357.42|4356.82|95
1643287910000|2022-01-27 12:51:50|4357.92|4357.32|4358.3|4357.7|4359.05|4358.45|4357.55|4356.95|127
1643287920000|2022-01-27 12:52:00|4358.42|4357.82|4359.42|4358.82|4359.55|4358.95|4358.42|4357.82|131
1643287930000|2022-01-27 12:52:10|4359.3|4358.7|4360.05|4359.45|4360.05|4359.45|4359.3|4358.7|108
1643287940000|2022-01-27 12:52:20|4360.42|4359.82|4360.05|4359.45|4360.55|4359.95|4360.05|4359.45|91
1643287950000|2022-01-27 12:52:30|4360.3|4359.7|4361.05|4360.45|4361.3|4360.7|4359.92|4359.32|145
1643287960000|2022-01-27 12:52:40|4360.92|4360.32|4361.05|4360.45|4361.05|4360.45|4360.8|4360.2|40
1643287970000|2022-01-27 12:52:50|4361.17|4360.57|4361.3|4360.7|4361.3|4360.7|4360.92|4360.32|125
1643287980000|2022-01-27 12:53:00|4361.17|4360.57|4361.3|4360.7|4361.3|4360.7|4360.55|4359.95|143
1643287990000|2022-01-27 12:53:10|4361.17|4360.57|4362.3|4361.7|4362.42|4361.82|4361.05|4360.45|172
1643288000000|2022-01-27 12:53:20|4362.42|4361.82|4363.05|4362.45|4363.17|4362.57|4362.42|4361.82|227
1643288010000|2022-01-27 12:53:30|4363.17|4362.57|4365.3|4364.7|4365.3|4364.7|4363.17|4362.57|596
1643288020000|2022-01-27 12:53:40|4365.42|4364.82|4366.3|4365.7|4366.3|4365.7|4365.42|4364.82|270
1643288030000|2022-01-27 12:53:50|4366.42|4365.82|4366.3|4365.7|4366.67|4366.07|4365.67|4365.07|191
1643288040000|2022-01-27 12:54:00|4366.17|4365.57|4366.55|4365.95|4366.8|4366.2|4366.17|4365.57|136
1643288050000|2022-01-27 12:54:10|4366.3|4365.7|4364.8|4364.2|4366.3|4365.7|4364.8|4364.2|113
1643288060000|2022-01-27 12:54:20|4364.55|4363.95|4364.17|4363.57|4364.55|4363.95|4363.3|4362.7|207
1643288070000|2022-01-27 12:54:30|4363.92|4363.32|4364.05|4363.45|4364.05|4363.45|4363.55|4362.95|122
1643288080000|2022-01-27 12:54:40|4363.92|4363.32|4363.55|4362.95|4364.05|4363.45|4363.3|4362.7|25
1643288090000|2022-01-27 12:54:50|4364.05|4363.45|4363.92|4363.32|4364.55|4363.95|4363.92|4363.32|77
1643288100000|2022-01-27 12:55:00|4363.67|4363.07|4365.3|4364.7|4365.55|4364.95|4363.3|4362.7|161
1643288110000|2022-01-27 12:55:10|4365.42|4364.82|4365.92|4365.32|4366.3|4365.7|4365.42|4364.82|117
1643288120000|2022-01-27 12:55:20|4365.8|4365.2|4366.55|4365.95|4367.05|4366.45|4365.67|4365.07|170
1643288130000|2022-01-27 12:55:30|4366.3|4365.7|4365.42|4364.82|4366.3|4365.7|4365.17|4364.57|87
1643288140000|2022-01-27 12:55:40|4365.3|4364.7|4365.17|4364.57|4365.55|4364.95|4364.8|4364.2|68
1643288150000|2022-01-27 12:55:50|4365.05|4364.45|4364.55|4363.95|4365.17|4364.57|4364.3|4363.7|50
1643288160000|2022-01-27 12:56:00|4364.3|4363.7|4364.8|4364.2|4364.8|4364.2|4364.17|4363.57|66
1643288170000|2022-01-27 12:56:10|4364.55|4363.95|4364.55|4363.95|4364.8|4364.2|4364.3|4363.7|78
1643288180000|2022-01-27 12:56:20|4364.67|4364.07|4363.3|4362.7|4364.8|4364.2|4363.3|4362.7|55
1643288190000|2022-01-27 12:56:30|4363.05|4362.45|4363.05|4362.45|4363.17|4362.57|4362.3|4361.7|90
1643288200000|2022-01-27 12:56:40|4363.67|4363.07|4362.67|4362.07|4364.05|4363.45|4362.67|4362.07|82
1643288210000|2022-01-27 12:56:50|4362.8|4362.2|4363.55|4362.95|4363.67|4363.07|4362.55|4361.95|144
1643288220000|2022-01-27 12:57:00|4363.3|4362.7|4362.8|4362.2|4363.8|4363.2|4362.8|4362.2|106
1643288230000|2022-01-27 12:57:10|4362.92|4362.32|4363.55|4362.95|4363.55|4362.95|4362.3|4361.7|97
1643288240000|2022-01-27 12:57:20|4363.8|4363.2|4362.3|4361.7|4363.92|4363.32|4362.3|4361.7|133
1643288250000|2022-01-27 12:57:30|4362.05|4361.45|4361.92|4361.32|4362.17|4361.57|4361.3|4360.7|61
1643288260000|2022-01-27 12:57:40|4361.8|4361.2|4363.3|4362.7|4363.3|4362.7|4361.8|4361.2|53
1643288270000|2022-01-27 12:57:50|4363.55|4362.95|4364.05|4363.45|4364.05|4363.45|4363.3|4362.7|78
1643288280000|2022-01-27 12:58:00|4363.8|4363.2|4364.05|4363.45|4364.05|4363.45|4363.3|4362.7|83
1643288290000|2022-01-27 12:58:10|4363.8|4363.2|4363.3|4362.7|4363.8|4363.2|4362.67|4362.07|89
1643288300000|2022-01-27 12:58:20|4363.55|4362.95|4363.55|4362.95|4364.05|4363.45|4363.42|4362.82|28
1643288310000|2022-01-27 12:58:30|4363.92|4363.32|4363.55|4362.95|4363.92|4363.32|4363.05|4362.45|67
1643288320000|2022-01-27 12:58:40|4363.67|4363.07|4363.3|4362.7|4363.8|4363.2|4362.92|4362.32|42
1643288330000|2022-01-27 12:58:50|4363.05|4362.45|4362.67|4362.07|4363.42|4362.82|4362.67|4362.07|16
1643288340000|2022-01-27 12:59:00|4362.42|4361.82|4361.67|4361.07|4362.8|4362.2|4361.67|4361.07|125
1643288350000|2022-01-27 12:59:10|4361.17|4360.57|4361.42|4360.82|4361.55|4360.95|4360.8|4360.2|158
1643288360000|2022-01-27 12:59:20|4361.3|4360.7|4361.8|4361.2|4361.8|4361.2|4360.42|4359.82|54
1643288370000|2022-01-27 12:59:30|4362.05|4361.45|4360.55|4359.95|4362.05|4361.45|4360.55|4359.95|46
1643288380000|2022-01-27 12:59:40|4360.42|4359.82|4361.3|4360.7|4361.3|4360.7|4360.3|4359.7|49
1643288390000|2022-01-27 12:59:50|4361.17|4360.57|4360.92|4360.32|4361.42|4360.82|4360.8|4360.2|4
1643288400000|2022-01-27 13:00:00|4361.8|4361.2|4362.3|4361.7|4363.8|4363.2|4361.8|4361.2|208
1643288410000|2022-01-27 13:00:10|4362.42|4361.82|4364.55|4363.95|4364.8|4364.2|4362.42|4361.82|131
1643288420000|2022-01-27 13:00:20|4364.8|4364.2|4363.3|4362.7|4364.8|4364.2|4363.3|4362.7|207
1643288430000|2022-01-27 13:00:30|4363.55|4362.95|4360.92|4360.32|4363.55|4362.95|4360.92|4360.32|201
1643288440000|2022-01-27 13:00:40|4360.8|4360.2|4361.3|4360.7|4361.3|4360.7|4359.92|4359.32|138
1643288450000|2022-01-27 13:00:50|4361.05|4360.45|4359.55|4358.95|4361.05|4360.45|4358.8|4358.2|271
1643288460000|2022-01-27 13:01:00|4359.67|4359.07|4360.3|4359.7|4360.55|4359.95|4359.55|4358.95|157
1643288470000|2022-01-27 13:01:10|4360.55|4359.95|4362.55|4361.95|4363.92|4363.32|4360.55|4359.95|241
1643288480000|2022-01-27 13:01:20|4362.8|4362.2|4363.3|4362.7|4364.55|4363.95|4362.42|4361.82|262
1643288490000|2022-01-27 13:01:30|4363.05|4362.45|4363.55|4362.95|4363.55|4362.95|4363.05|4362.45|147
1643288500000|2022-01-27 13:01:40|4363.8|4363.2|4362.8|4362.2|4363.8|4363.2|4362.42|4361.82|129
1643288510000|2022-01-27 13:01:50|4363.05|4362.45|4363.05|4362.45|4363.05|4362.45|4362.55|4361.95|100
1643288520000|2022-01-27 13:02:00|4362.8|4362.2|4364.55|4363.95|4364.55|4363.95|4362.8|4362.2|108
1643288530000|2022-01-27 13:02:10|4364.3|4363.7|4364.8|4364.2|4364.8|4364.2|4364.05|4363.45|93
1643288540000|2022-01-27 13:02:20|4364.55|4363.95|4365.05|4364.45|4365.3|4364.7|4364.55|4363.95|98
1643288550000|2022-01-27 13:02:30|4364.8|4364.2|4365.05|4364.45|4365.42|4364.82|4363.55|4362.95|130
1643288560000|2022-01-27 13:02:40|4365.3|4364.7|4364.55|4363.95|4365.8|4365.2|4364.55|4363.95|136
1643288570000|2022-01-27 13:02:50|4364.42|4363.82|4363.8|4363.2|4364.42|4363.82|4363.8|4363.2|66
1643288580000|2022-01-27 13:03:00|4363.67|4363.07|4365.55|4364.95|4365.55|4364.95|4363.55|4362.95|67
1643288590000|2022-01-27 13:03:10|4365.8|4365.2|4366.3|4365.7|4366.3|4365.7|4365.8|4365.2|179
1643288600000|2022-01-27 13:03:20|4366.05|4365.45|4367.42|4366.82|4367.55|4366.95|4366.05|4365.45|192
1643288610000|2022-01-27 13:03:30|4367.3|4366.7|4366.67|4366.07|4367.3|4366.7|4366.55|4365.95|114
1643288620000|2022-01-27 13:03:40|4366.55|4365.95|4367.3|4366.7|4367.3|4366.7|4366.55|4365.95|131
1643288630000|2022-01-27 13:03:50|4367.17|4366.57|4368.05|4367.45|4368.55|4367.95|4367.17|4366.57|456
1643288640000|2022-01-27 13:04:00|4367.8|4367.2|4367.05|4366.45|4368.17|4367.57|4366.55|4365.95|154
1643288650000|2022-01-27 13:04:10|4366.8|4366.2|4366.55|4365.95|4366.8|4366.2|4366.55|4365.95|66
1643288660000|2022-01-27 13:04:20|4365.3|4364.7|4364.05|4363.45|4365.3|4364.7|4363.92|4363.32|278
1643288670000|2022-01-27 13:04:30|4363.55|4362.95|4361.55|4360.95|4363.55|4362.95|4361.55|4360.95|185
1643288680000|2022-01-27 13:04:40|4361.3|4360.7|4363.05|4362.45|4364.17|4363.57|4361.3|4360.7|211
1643288690000|2022-01-27 13:04:50|4363.3|4362.7|4361.8|4361.2|4363.3|4362.7|4361.55|4360.95|106
1643288700000|2022-01-27 13:05:00|4361.67|4361.07|4365.55|4364.95|4365.67|4365.07|4361.67|4361.07|334
1643288710000|2022-01-27 13:05:10|4365.8|4365.2|4366.55|4365.95|4366.55|4365.95|4365.8|4365.2|139
1643288720000|2022-01-27 13:05:20|4366.3|4365.7|4369.05|4368.45|4369.55|4368.95|4366.3|4365.7|373
1643288730000|2022-01-27 13:05:30|4369.3|4368.7|4369.05|4368.45|4369.8|4369.2|4368.55|4367.95|177
1643288740000|2022-01-27 13:05:40|4369.3|4368.7|4369.3|4368.7|4369.3|4368.7|4368.8|4368.2|45
1643288750000|2022-01-27 13:05:50|4369.55|4368.95|4369.3|4368.7|4369.55|4368.95|4369.05|4368.45|49
1643288760000|2022-01-27 13:06:00|4369.05|4368.45|4370.05|4369.45|4371.3|4370.7|4369.05|4368.45|618
1643288770000|2022-01-27 13:06:10|4369.8|4369.2|4371.3|4370.7|4371.3|4370.7|4369.55|4368.95|217
1643288780000|2022-01-27 13:06:20|4371.42|4370.82|4371.8|4371.2|4371.8|4371.2|4371.3|4370.7|180
1643288790000|2022-01-27 13:06:30|4371.55|4370.95|4372.05|4371.45|4372.05|4371.45|4371.3|4370.7|82
1643288800000|2022-01-27 13:06:40|4371.8|4371.2|4371.55|4370.95|4371.8|4371.2|4371.55|4370.95|80
1643288810000|2022-01-27 13:06:50|4371.3|4370.7|4370.8|4370.2|4371.55|4370.95|4370.8|4370.2|146
1643288820000|2022-01-27 13:07:00|4371.05|4370.45|4369.8|4369.2|4371.05|4370.45|4369.55|4368.95|198
1643288830000|2022-01-27 13:07:10|4370.05|4369.45|4369.8|4369.2|4370.3|4369.7|4369.8|4369.2|119
1643288840000|2022-01-27 13:07:20|4370.05|4369.45|4371.55|4370.95|4371.55|4370.95|4369.3|4368.7|390
1643288850000|2022-01-27 13:07:30|4371.8|4371.2|4371.55|4370.95|4372.05|4371.45|4371.42|4370.82|128
1643288860000|2022-01-27 13:07:40|4371.3|4370.7|4370.3|4369.7|4371.3|4370.7|4369.8|4369.2|181
1643288870000|2022-01-27 13:07:50|4369.8|4369.2|4368.55|4367.95|4369.8|4369.2|4367.67|4367.07|479
1643288880000|2022-01-27 13:08:00|4368.3|4367.7|4367.05|4366.45|4368.3|4367.7|4366.92|4366.32|201
1643288890000|2022-01-27 13:08:10|4367.3|4366.7|4366.8|4366.2|4367.55|4366.95|4366.3|4365.7|149
1643288900000|2022-01-27 13:08:20|4366.92|4366.32|4368.3|4367.7|4369.05|4368.45|4366.92|4366.32|156
1643288910000|2022-01-27 13:08:30|4368.55|4367.95|4370.3|4369.7|4370.3|4369.7|4368.55|4367.95|141
1643288920000|2022-01-27 13:08:40|4370.55|4369.95|4370.8|4370.2|4370.8|4370.2|4369.8|4369.2|280
1643288930000|2022-01-27 13:08:50|4370.55|4369.95|4368.55|4367.95|4370.55|4369.95|4368.05|4367.45|151
1643288940000|2022-01-27 13:09:00|4368.3|4367.7|4368.8|4368.2|4369.05|4368.45|4367.05|4366.45|434
1643288950000|2022-01-27 13:09:10|4368.55|4367.95|4370.3|4369.7|4370.3|4369.7|4368.55|4367.95|151
1643288960000|2022-01-27 13:09:20|4370.05|4369.45|4370.3|4369.7|4370.3|4369.7|4369.55|4368.95|95
1643288970000|2022-01-27 13:09:30|4370.67|4370.07|4371.3|4370.7|4371.55|4370.95|4369.55|4368.95|272
1643288980000|2022-01-27 13:09:40|4371.8|4371.2|4372.55|4371.95|4372.55|4371.95|4371.8|4371.2|262
1643288990000|2022-01-27 13:09:50|4372.3|4371.7|4372.8|4372.2|4372.8|4372.2|4371.8|4371.2|161
1643289000000|2022-01-27 13:10:00|4372.92|4372.32|4373.55|4372.95|4373.8|4373.2|4372.8|4372.2|412
1643289010000|2022-01-27 13:10:10|4373.8|4373.2|4373.3|4372.7|4374.55|4373.95|4373.3|4372.7|344
1643289020000|2022-01-27 13:10:20|4373.55|4372.95|4373.05|4372.45|4373.55|4372.95|4372.8|4372.2|226
1643289030000|2022-01-27 13:10:30|4373.3|4372.7|4372.3|4371.7|4373.3|4372.7|4371.55|4370.95|187
1643289040000|2022-01-27 13:10:40|4372.42|4371.82|4371.3|4370.7|4372.8|4372.2|4371.3|4370.7|102
1643289050000|2022-01-27 13:10:50|4371.05|4370.45|4370.05|4369.45|4371.05|4370.45|4369.8|4369.2|143
1643289060000|2022-01-27 13:11:00|4369.92|4369.32|4370.05|4369.45|4370.3|4369.7|4369.55|4368.95|77
1643289070000|2022-01-27 13:11:10|4370.3|4369.7|4369.05|4368.45|4370.3|4369.7|4368.8|4368.2|123
1643289080000|2022-01-27 13:11:20|4368.8|4368.2|4370.8|4370.2|4371.05|4370.45|4368.67|4368.07|136
1643289090000|2022-01-27 13:11:30|4371.05|4370.45|4372.8|4372.2|4372.8|4372.2|4370.67|4370.07|350
1643289100000|2022-01-27 13:11:40|4372.67|4372.07|4371.05|4370.45|4372.67|4372.07|4371.05|4370.45|148
1643289110000|2022-01-27 13:11:50|4371.17|4370.57|4371.3|4370.7|4371.55|4370.95|4370.8|4370.2|127
1643289120000|2022-01-27 13:12:00|4370.92|4370.32|4369.05|4368.45|4371.05|4370.45|4369.05|4368.45|205
1643289130000|2022-01-27 13:12:10|4369.3|4368.7|4369.55|4368.95|4370.05|4369.45|4369.05|4368.45|103
1643289140000|2022-01-27 13:12:20|4369.8|4369.2|4369.8|4369.2|4370.55|4369.95|4369.3|4368.7|108
1643289150000|2022-01-27 13:12:30|4370.05|4369.45|4369.55|4368.95|4370.05|4369.45|4369.05|4368.45|73
1643289160000|2022-01-27 13:12:40|4369.3|4368.7|4368.8|4368.2|4369.55|4368.95|4368.67|4368.07|166
1643289170000|2022-01-27 13:12:50|4368.67|4368.07|4368.55|4367.95|4368.67|4368.07|4368.05|4367.45|231
1643289180000|2022-01-27 13:13:00|4369.05|4368.45|4369.55|4368.95|4370.17|4369.57|4369.05|4368.45|243
1643289190000|2022-01-27 13:13:10|4369.67|4369.07|4368.92|4368.32|4369.67|4369.07|4368.55|4367.95|105
1643289200000|2022-01-27 13:13:20|4368.8|4368.2|4369.55|4368.95|4369.8|4369.2|4368.8|4368.2|114
1643289210000|2022-01-27 13:13:30|4369.3|4368.7|4370.3|4369.7|4370.3|4369.7|4368.8|4368.2|168
1643289220000|2022-01-27 13:13:40|4370.55|4369.95|4370.3|4369.7|4370.55|4369.95|4370.3|4369.7|48
1643289230000|2022-01-27 13:13:50|4370.17|4369.57|4370.05|4369.45|4370.8|4370.2|4370.05|4369.45|106
1643289240000|2022-01-27 13:14:00|4369.8|4369.2|4370.8|4370.2|4370.8|4370.2|4369.8|4369.2|77
1643289250000|2022-01-27 13:14:10|4371.05|4370.45|4370.55|4369.95|4371.05|4370.45|4370.42|4369.82|138
1643289260000|2022-01-27 13:14:20|4370.05|4369.45|4368.8|4368.2|4370.05|4369.45|4368.3|4367.7|604
1643289270000|2022-01-27 13:14:30|4368.55|4367.95|4368.05|4367.45|4368.67|4368.07|4367.8|4367.2|282
1643289280000|2022-01-27 13:14:40|4368.3|4367.7|4368.3|4367.7|4368.3|4367.7|4368.05|4367.45|206
1643289290000|2022-01-27 13:14:50|4368.05|4367.45|4367.55|4366.95|4368.3|4367.7|4367.05|4366.45|270
1643289300000|2022-01-27 13:15:00|4367.8|4367.2|4367.3|4366.7|4368.3|4367.7|4367.3|4366.7|126
1643289310000|2022-01-27 13:15:10|4367.05|4366.45|4367.55|4366.95|4367.8|4367.2|4366.55|4365.95|195
1643289320000|2022-01-27 13:15:20|4367.3|4366.7|4366.8|4366.2|4368.05|4367.45|4366.8|4366.2|241
1643289330000|2022-01-27 13:15:30|4367.05|4366.45|4368.3|4367.7|4368.3|4367.7|4367.05|4366.45|111
1643289340000|2022-01-27 13:15:40|4368.17|4367.57|4368.05|4367.45|4368.3|4367.7|4368.05|4367.45|70
1643289350000|2022-01-27 13:15:50|4367.8|4367.2|4367.8|4367.2|4368.3|4367.7|4367.55|4366.95|125
1643289360000|2022-01-27 13:16:00|4367.55|4366.95|4368.05|4367.45|4368.3|4367.7|4365.8|4365.2|476
1643289370000|2022-01-27 13:16:10|4368.17|4367.57|4368.05|4367.45|4368.3|4367.7|4367.55|4366.95|130
1643289380000|2022-01-27 13:16:20|4368.3|4367.7|4367.55|4366.95|4368.3|4367.7|4367.55|4366.95|95
1643289390000|2022-01-27 13:16:30|4367.3|4366.7|4366.8|4366.2|4367.42|4366.82|4366.55|4365.95|71
1643289400000|2022-01-27 13:16:40|4368.05|4367.45|4367.3|4366.7|4368.05|4367.45|4367.05|4366.45|510
1643289410000|2022-01-27 13:16:50|4367.55|4366.95|4367.8|4367.2|4368.17|4367.57|4367.55|4366.95|395
1643289420000|2022-01-27 13:17:00|4367.55|4366.95|4366.55|4365.95|4367.55|4366.95|4365.3|4364.7|177
1643289430000|2022-01-27 13:17:10|4366.3|4365.7|4367.05|4366.45|4367.05|4366.45|4366.3|4365.7|128
1643289440000|2022-01-27 13:17:20|4366.8|4366.2|4370.05|4369.45|4371.42|4370.82|4366.8|4366.2|1311
1643289450000|2022-01-27 13:17:30|4369.8|4369.2|4369.55|4368.95|4369.92|4369.32|4369.55|4368.95|71
1643289460000|2022-01-27 13:17:40|4369.3|4368.7|4369.8|4369.2|4369.8|4369.2|4369.3|4368.7|41
1643289470000|2022-01-27 13:17:50|4369.55|4368.95|4368.3|4367.7|4369.55|4368.95|4367.55|4366.95|225
1643289480000|2022-01-27 13:18:00|4368.05|4367.45|4366.3|4365.7|4368.3|4367.7|4366.3|4365.7|679
1643289490000|2022-01-27 13:18:10|4366.8|4366.2|4369.67|4369.07|4369.67|4369.07|4366.8|4366.2|195
1643289500000|2022-01-27 13:18:20|4369.55|4368.95|4370.55|4369.95|4370.8|4370.2|4368.8|4368.2|267
1643289510000|2022-01-27 13:18:30|4370.3|4369.7|4371.05|4370.45|4371.05|4370.45|4369.8|4369.2|76
1643289520000|2022-01-27 13:18:40|4371.3|4370.7|4371.55|4370.95|4371.8|4371.2|4371.3|4370.7|151
1643289530000|2022-01-27 13:18:50|4371.42|4370.82|4371.05|4370.45|4371.55|4370.95|4371.05|4370.45|144
1643289540000|2022-01-27 13:19:00|4370.55|4369.95|4371.3|4370.7|4371.55|4370.95|4370.55|4369.95|120
1643289550000|2022-01-27 13:19:10|4371.05|4370.45|4371.55|4370.95|4371.8|4371.2|4371.05|4370.45|69
1643289560000|2022-01-27 13:19:20|4371.8|4371.2|4371.05|4370.45|4372.3|4371.7|4370.55|4369.95|147
1643289570000|2022-01-27 13:19:30|4370.92|4370.32|4372.17|4371.57|4372.3|4371.7|4370.8|4370.2|117
1643289580000|2022-01-27 13:19:40|4372.3|4371.7|4372.05|4371.45|4372.3|4371.7|4371.05|4370.45|63
1643289590000|2022-01-27 13:19:50|4372.3|4371.7|4372.3|4371.7|4372.55|4371.95|4372.05|4371.45|59
1643289600000|2022-01-27 13:20:00|4372.55|4371.95|4373.55|4372.95|4373.8|4373.2|4372.55|4371.95|256
1643289610000|2022-01-27 13:20:10|4373.67|4373.07|4373.3|4372.7|4373.8|4373.2|4372.8|4372.2|146
1643289620000|2022-01-27 13:20:20|4373.05|4372.45|4372.3|4371.7|4373.3|4372.7|4371.67|4371.07|127
1643289630000|2022-01-27 13:20:30|4372.05|4371.45|4371.55|4370.95|4372.3|4371.7|4371.55|4370.95|67
1643289640000|2022-01-27 13:20:40|4371.3|4370.7|4370.05|4369.45|4372.55|4371.95|4370.05|4369.45|164
1643289650000|2022-01-27 13:20:50|4370.3|4369.7|4370.8|4370.2|4370.8|4370.2|4369.55|4368.95|116
1643289660000|2022-01-27 13:21:00|4371.55|4370.95|4370.3|4369.7|4372.3|4371.7|4370.3|4369.7|199
1643289670000|2022-01-27 13:21:10|4369.3|4368.7|4370.42|4369.82|4370.67|4370.07|4369.3|4368.7|153
1643289680000|2022-01-27 13:21:20|4370.55|4369.95|4370.05|4369.45|4370.67|4370.07|4370.05|4369.45|93
1643289690000|2022-01-27 13:21:30|4370.17|4369.57|4370.05|4369.45|4370.55|4369.95|4369.8|4369.2|104
1643289700000|2022-01-27 13:21:40|4369.8|4369.2|4367.92|4367.32|4369.8|4369.2|4367.17|4366.57|523
1643289710000|2022-01-27 13:21:50|4367.8|4367.2|4368.05|4367.45|4368.3|4367.7|4366.8|4366.2|292
1643289720000|2022-01-27 13:22:00|4368.3|4367.7|4368.05|4367.45|4368.8|4368.2|4368.05|4367.45|202
1643289730000|2022-01-27 13:22:10|4368.3|4367.7|4369.8|4369.2|4369.92|4369.32|4368.3|4367.7|160
1643289740000|2022-01-27 13:22:20|4369.55|4368.95|4367.8|4367.2|4369.55|4368.95|4367.05|4366.45|202
1643289750000|2022-01-27 13:22:30|4367.55|4366.95|4367.3|4366.7|4368.05|4367.45|4367.3|4366.7|95
1643289760000|2022-01-27 13:22:40|4367.17|4366.57|4366.55|4365.95|4367.17|4366.57|4365.92|4365.32|503
1643289770000|2022-01-27 13:22:50|4366.8|4366.2|4368.3|4367.7|4368.3|4367.7|4366.55|4365.95|181
1643289780000|2022-01-27 13:23:00|4368.8|4368.2|4371.05|4370.45|4371.3|4370.7|4368.55|4367.95|309
1643289790000|2022-01-27 13:23:10|4371.55|4370.95|4372.3|4371.7|4372.3|4371.7|4371.05|4370.45|103
1643289800000|2022-01-27 13:23:20|4372.05|4371.45|4370.55|4369.95|4372.05|4371.45|4370.3|4369.7|230
1643289810000|2022-01-27 13:23:30|4370.3|4369.7|4370.8|4370.2|4371.67|4371.07|4370.3|4369.7|132
1643289820000|2022-01-27 13:23:40|4370.67|4370.07|4370.8|4370.2|4371.8|4371.2|4370.3|4369.7|160
1643289830000|2022-01-27 13:23:50|4371.05|4370.45|4369.55|4368.95|4371.05|4370.45|4369.55|4368.95|135
1643289840000|2022-01-27 13:24:00|4369.17|4368.57|4370.05|4369.45|4370.05|4369.45|4369.05|4368.45|99
1643289850000|2022-01-27 13:24:10|4370.3|4369.7|4369.8|4369.2|4370.3|4369.7|4369.3|4368.7|87
1643289860000|2022-01-27 13:24:20|4369.55|4368.95|4371.8|4371.2|4371.92|4371.32|4369.05|4368.45|374
1643289870000|2022-01-27 13:24:30|4372.05|4371.45|4371.55|4370.95|4372.3|4371.7|4371.55|4370.95|318
1643289880000|2022-01-27 13:24:40|4371.8|4371.2|4373.3|4372.7|4373.3|4372.7|4371.8|4371.2|274
1643289890000|2022-01-27 13:24:50|4373.55|4372.95|4374.3|4373.7|4374.3|4373.7|4373.3|4372.7|623
1643289900000|2022-01-27 13:25:00|4374.05|4373.45|4373.55|4372.95|4374.3|4373.7|4373.55|4372.95|257
1643289910000|2022-01-27 13:25:10|4373.8|4373.2|4373.67|4373.07|4374.05|4373.45|4373.55|4372.95|78
1643289920000|2022-01-27 13:25:20|4373.55|4372.95|4371.8|4371.2|4373.55|4372.95|4371.8|4371.2|138
1643289930000|2022-01-27 13:25:30|4371.92|4371.32|4372.3|4371.7|4372.3|4371.7|4371.8|4371.2|100
1643289940000|2022-01-27 13:25:40|4371.55|4370.95|4372.05|4371.45|4372.05|4371.45|4371.42|4370.82|130
1643289950000|2022-01-27 13:25:50|4371.8|4371.2|4372.42|4371.82|4373.42|4372.82|4371.8|4371.2|179
1643289960000|2022-01-27 13:26:00|4372.67|4372.07|4373.55|4372.95|4373.8|4373.2|4372.55|4371.95|78
1643289970000|2022-01-27 13:26:10|4373.67|4373.07|4373.92|4373.32|4374.17|4373.57|4373.67|4373.07|104
1643289980000|2022-01-27 13:26:20|4374.55|4373.95|4374.05|4373.45|4375.3|4374.7|4374.05|4373.45|150
1643289990000|2022-01-27 13:26:30|4373.92|4373.32|4375.05|4374.45|4375.3|4374.7|4373.8|4373.2|123
1643290000000|2022-01-27 13:26:40|4375.17|4374.57|4375.42|4374.82|4375.55|4374.95|4374.8|4374.2|176
1643290010000|2022-01-27 13:26:50|4375.55|4374.95|4377.3|4376.7|4377.3|4376.7|4375.3|4374.7|751
1643290020000|2022-01-27 13:27:00|4377.55|4376.95|4377.8|4377.2|4377.92|4377.32|4377.3|4376.7|296
1643290030000|2022-01-27 13:27:10|4377.92|4377.32|4376.05|4375.45|4377.92|4377.32|4376.05|4375.45|189
1643290040000|2022-01-27 13:27:20|4375.92|4375.32|4373.92|4373.32|4375.92|4375.32|4373.17|4372.57|203
1643290050000|2022-01-27 13:27:30|4373.17|4372.57|4372.55|4371.95|4373.17|4372.57|4372.17|4371.57|160
1643290060000|2022-01-27 13:27:40|4372.67|4372.07|4372.55|4371.95|4373.42|4372.82|4372.55|4371.95|87
1643290070000|2022-01-27 13:27:50|4372.3|4371.7|4371.3|4370.7|4372.3|4371.7|4371.3|4370.7|91
1643290080000|2022-01-27 13:28:00|4370.67|4370.07|4370.92|4370.32|4371.17|4370.57|4369.92|4369.32|196
1643290090000|2022-01-27 13:28:10|4370.8|4370.2|4370.8|4370.2|4371.05|4370.45|4370.8|4370.2|44
1643290100000|2022-01-27 13:28:20|4370.92|4370.32|4370.8|4370.2|4371.05|4370.45|4370.8|4370.2|23
1643290110000|2022-01-27 13:28:30|4371.05|4370.45|4371.3|4370.7|4371.3|4370.7|4371.05|4370.45|45
1643290120000|2022-01-27 13:28:40|4371.42|4370.82|4372.3|4371.7|4372.42|4371.82|4371.42|4370.82|114
1643290130000|2022-01-27 13:28:50|4372.17|4371.57|4371.17|4370.57|4372.17|4371.57|4371.17|4370.57|239
1643290140000|2022-01-27 13:29:00|4371.05|4370.45|4371.05|4370.45|4371.55|4370.95|4371.05|4370.45|56
1643290150000|2022-01-27 13:29:10|4370.92|4370.32|4371.05|4370.45|4371.05|4370.45|4370.92|4370.32|26
1643290160000|2022-01-27 13:29:20|4370.92|4370.32|4369.67|4369.07|4371.05|4370.45|4369.67|4369.07|70
1643290170000|2022-01-27 13:29:30|4369.8|4369.2|4370.05|4369.45|4370.05|4369.45|4368.05|4367.45|281
1643290180000|2022-01-27 13:29:40|4369.92|4369.32|4370.55|4369.95|4370.55|4369.95|4369.8|4369.2|43
1643290190000|2022-01-27 13:29:50|4370.67|4370.07|4372.42|4371.82|4372.42|4371.82|4370.67|4370.07|92
1643290200000|2022-01-27 13:30:00|4372.55|4371.95|4372.05|4371.45|4374.8|4374.2|4370.92|4370.32|589
1643290210000|2022-01-27 13:30:10|4371.67|4371.07|4373.92|4373.32|4374.05|4373.45|4370.67|4370.07|308
1643290220000|2022-01-27 13:30:20|4373.8|4373.2|4373.55|4372.95|4373.8|4373.2|4372.17|4371.57|112
1643290230000|2022-01-27 13:30:30|4373.8|4373.2|4373.92|4373.32|4374.55|4373.95|4371.92|4371.32|165
1643290240000|2022-01-27 13:30:40|4374.3|4373.7|4371.92|4371.32|4375.17|4374.57|4371.92|4371.32|179
1643290250000|2022-01-27 13:30:50|4371.8|4371.2|4372.42|4371.82|4372.42|4371.82|4371.42|4370.82|89
1643290260000|2022-01-27 13:31:00|4372.17|4371.57|4372.92|4372.32|4373.55|4372.95|4371.8|4371.2|283
1643290270000|2022-01-27 13:31:10|4372.8|4372.2|4375.17|4374.57|4375.17|4374.57|4372.17|4371.57|274
1643290280000|2022-01-27 13:31:20|4375.3|4374.7|4375.05|4374.45|4375.67|4375.07|4374.05|4373.45|236
1643290290000|2022-01-27 13:31:30|4374.8|4374.2|4374.67|4374.07|4375.17|4374.57|4373.67|4373.07|92
1643290300000|2022-01-27 13:31:40|4374.8|4374.2|4374.3|4373.7|4375.55|4374.95|4374.17|4373.57|76
1643290310000|2022-01-27 13:31:50|4374.17|4373.57|4373.42|4372.82|4374.3|4373.7|4372.8|4372.2|324
1643290320000|2022-01-27 13:32:00|4373.55|4372.95|4369.67|4369.07|4373.92|4373.32|4369.55|4368.95|436
1643290330000|2022-01-27 13:32:10|4370.17|4369.57|4368.92|4368.32|4370.8|4370.2|4368.92|4368.32|283
1643290340000|2022-01-27 13:32:20|4369.05|4368.45|4369.3|4368.7|4369.67|4369.07|4368.8|4368.2|276
1643290350000|2022-01-27 13:32:30|4368.67|4368.07|4369.67|4369.07|4371.3|4370.7|4368.42|4367.82|251
1643290360000|2022-01-27 13:32:40|4369.17|4368.57|4367.05|4366.45|4369.17|4368.57|4366.8|4366.2|368
1643290370000|2022-01-27 13:32:50|4367.17|4366.57|4367.92|4367.32|4369.05|4368.45|4366.92|4366.32|291
1643290380000|2022-01-27 13:33:00|4367.8|4367.2|4366.92|4366.32|4368.3|4367.7|4366.67|4366.07|205
1643290390000|2022-01-27 13:33:10|4367.05|4366.45|4367.92|4367.32|4367.92|4367.32|4366.55|4365.95|120
1643290400000|2022-01-27 13:33:20|4368.42|4367.82|4367.55|4366.95|4369.17|4368.57|4367.55|4366.95|168
1643290410000|2022-01-27 13:33:30|4367.05|4366.45|4367.05|4366.45|4367.05|4366.45|4365.55|4364.95|613
1643290420000|2022-01-27 13:33:40|4367.67|4367.07|4369.67|4369.07|4370.3|4369.7|4367.67|4367.07|375
1643290430000|2022-01-27 13:33:50|4369.42|4368.82|4370.55|4369.95|4371.17|4370.57|4369.42|4368.82|226
1643290440000|2022-01-27 13:34:00|4370.92|4370.32|4371.3|4370.7|4371.8|4371.2|4370.8|4370.2|146
1643290450000|2022-01-27 13:34:10|4371.55|4370.95|4368.8|4368.2|4371.55|4370.95|4368.8|4368.2|351
1643290460000|2022-01-27 13:34:20|4368.55|4367.95|4368.55|4367.95|4369.42|4368.82|4368.42|4367.82|129
1643290470000|2022-01-27 13:34:30|4368.42|4367.82|4367.8|4367.2|4368.67|4368.07|4367.8|4367.2|86
1643290480000|2022-01-27 13:34:40|4367.92|4367.32|4367.8|4367.2|4368.05|4367.45|4367.8|4367.2|81
1643290490000|2022-01-27 13:34:50|4367.92|4367.32|4368.05|4367.45|4368.17|4367.57|4367.42|4366.82|99
1643290500000|2022-01-27 13:35:00|4367.92|4367.32|4369.3|4368.7|4369.42|4368.82|4367.05|4366.45|165
1643290510000|2022-01-27 13:35:10|4369.05|4368.45|4367.55|4366.95|4369.3|4368.7|4367.05|4366.45|151
1643290520000|2022-01-27 13:35:20|4367.67|4367.07|4369.8|4369.2|4369.8|4369.2|4367.67|4367.07|99
1643290530000|2022-01-27 13:35:30|4369.55|4368.95|4367.8|4367.2|4369.55|4368.95|4367.8|4367.2|143
1643290540000|2022-01-27 13:35:40|4367.55|4366.95|4367.55|4366.95|4368.42|4367.82|4366.3|4365.7|395
1643290550000|2022-01-27 13:35:50|4367.67|4367.07|4367.17|4366.57|4367.67|4367.07|4366.55|4365.95|208
1643290560000|2022-01-27 13:36:00|4367.55|4366.95|4368.42|4367.82|4368.8|4368.2|4367.55|4366.95|100
1643290570000|2022-01-27 13:36:10|4368.55|4367.95|4366.55|4365.95|4368.8|4368.2|4366.17|4365.57|160
1643290580000|2022-01-27 13:36:20|4366.8|4366.2|4366.55|4365.95|4367.55|4366.95|4366.17|4365.57|89
1643290590000|2022-01-27 13:36:30|4366.67|4366.07|4366.55|4365.95|4366.8|4366.2|4365.92|4365.32|60
1643290600000|2022-01-27 13:36:40|4366.67|4366.07|4366.05|4365.45|4367.55|4366.95|4365.55|4364.95|196
1643290610000|2022-01-27 13:36:50|4366.17|4365.57|4366.3|4365.7|4366.55|4365.95|4365.3|4364.7|269
1643290620000|2022-01-27 13:37:00|4366.17|4365.57|4367.67|4367.07|4367.92|4367.32|4365.92|4365.32|89
1643290630000|2022-01-27 13:37:10|4367.55|4366.95|4365.8|4365.2|4367.55|4366.95|4365.3|4364.7|162
1643290640000|2022-01-27 13:37:20|4365.92|4365.32|4363.8|4363.2|4366.17|4365.57|4363.55|4362.95|408
1643290650000|2022-01-27 13:37:30|4363.55|4362.95|4364.92|4364.32|4364.92|4364.32|4363.05|4362.45|413
1643290660000|2022-01-27 13:37:40|4364.67|4364.07|4365.17|4364.57|4365.3|4364.7|4364.3|4363.7|89
1643290670000|2022-01-27 13:37:50|4365.05|4364.45|4365.3|4364.7|4365.8|4365.2|4365.05|4364.45|113
1643290680000|2022-01-27 13:38:00|4365.05|4364.45|4366.05|4365.45|4366.42|4365.82|4364.42|4363.82|179
1643290690000|2022-01-27 13:38:10|4366.17|4365.57|4365.55|4364.95|4366.17|4365.57|4365.3|4364.7|38
1643290700000|2022-01-27 13:38:20|4365.3|4364.7|4366.3|4365.7|4366.55|4365.95|4365.3|4364.7|146
1643290710000|2022-01-27 13:38:30|4365.8|4365.2|4364.3|4363.7|4366.05|4365.45|4364.05|4363.45|134
1643290720000|2022-01-27 13:38:40|4364.17|4363.57|4364.92|4364.32|4365.42|4364.82|4364.17|4363.57|124
1643290730000|2022-01-27 13:38:50|4365.3|4364.7|4367.55|4366.95|4367.55|4366.95|4365.05|4364.45|236
1643290740000|2022-01-27 13:39:00|4367.42|4366.82|4368.05|4367.45|4368.3|4367.7|4367.42|4366.82|142
1643290750000|2022-01-27 13:39:10|4368.3|4367.7|4368.8|4368.2|4368.8|4368.2|4367.8|4367.2|134
1643290760000|2022-01-27 13:39:20|4369.05|4368.45|4369.17|4368.57|4369.8|4369.2|4369.05|4368.45|215
1643290770000|2022-01-27 13:39:30|4369.05|4368.45|4368.3|4367.7|4369.05|4368.45|4367.55|4366.95|91
1643290780000|2022-01-27 13:39:40|4368.55|4367.95|4367.8|4367.2|4368.67|4368.07|4367.8|4367.2|45
1643290790000|2022-01-27 13:39:50|4368.05|4367.45|4368.3|4367.7|4368.42|4367.82|4367.3|4366.7|95
1643290800000|2022-01-27 13:40:00|4368.05|4367.45|4366.67|4366.07|4368.05|4367.45|4366.55|4365.95|95
1643290810000|2022-01-27 13:40:10|4366.8|4366.2|4366.55|4365.95|4367.3|4366.7|4366.55|4365.95|36
1643290820000|2022-01-27 13:40:20|4366.8|4366.2|4368.55|4367.95|4368.55|4367.95|4366.8|4366.2|60
1643290830000|2022-01-27 13:40:30|4368.3|4367.7|4368.42|4367.82|4368.55|4367.95|4368.05|4367.45|126
1643290840000|2022-01-27 13:40:40|4368.05|4367.45|4369.55|4368.95|4369.55|4368.95|4368.05|4367.45|209
1643290850000|2022-01-27 13:40:50|4369.8|4369.2|4371.42|4370.82|4371.55|4370.95|4369.8|4369.2|251
1643290860000|2022-01-27 13:41:00|4371.3|4370.7|4372.05|4371.45|4372.55|4371.95|4371.3|4370.7|384
1643290870000|2022-01-27 13:41:10|4371.8|4371.2|4371.55|4370.95|4372.05|4371.45|4371.3|4370.7|153
1643290880000|2022-01-27 13:41:20|4371.8|4371.2|4372.05|4371.45|4372.05|4371.45|4371.3|4370.7|107
1643290890000|2022-01-27 13:41:30|4371.92|4371.32|4371.92|4371.32|4372.05|4371.45|4371.3|4370.7|61
1643290900000|2022-01-27 13:41:40|4371.8|4371.2|4371.8|4371.2|4372.05|4371.45|4371.3|4370.7|68
1643290910000|2022-01-27 13:41:50|4371.3|4370.7|4371.55|4370.95|4371.8|4371.2|4371.3|4370.7|99
1643290920000|2022-01-27 13:42:00|4371.8|4371.2|4371.05|4370.45|4371.8|4371.2|4370.8|4370.2|90
1643290930000|2022-01-27 13:42:10|4370.55|4369.95|4370.8|4370.2|4371.3|4370.7|4370.55|4369.95|77
1643290940000|2022-01-27 13:42:20|4370.55|4369.95|4371.55|4370.95|4371.8|4371.2|4370.55|4369.95|104
1643290950000|2022-01-27 13:42:30|4371.42|4370.82|4373.55|4372.95|4373.55|4372.95|4371.3|4370.7|178
1643290960000|2022-01-27 13:42:40|4373.3|4372.7|4373.3|4372.7|4373.55|4372.95|4373.05|4372.45|124
1643290970000|2022-01-27 13:42:50|4373.05|4372.45|4371.3|4370.7|4373.05|4372.45|4371.05|4370.45|110
1643290980000|2022-01-27 13:43:00|4371.05|4370.45|4369.8|4369.2|4371.05|4370.45|4369.3|4368.7|270
1643290990000|2022-01-27 13:43:10|4369.55|4368.95|4370.3|4369.7|4371.05|4370.45|4368.8|4368.2|208
1643291000000|2022-01-27 13:43:20|4370.55|4369.95|4369.8|4369.2|4370.67|4370.07|4369.8|4369.2|109
1643291010000|2022-01-27 13:43:30|4369.55|4368.95|4370.05|4369.45|4370.05|4369.45|4369.3|4368.7|122
1643291020000|2022-01-27 13:43:40|4370.55|4369.95|4372.05|4371.45|4372.05|4371.45|4370.42|4369.82|78
1643291030000|2022-01-27 13:43:50|4371.92|4371.32|4371.05|4370.45|4372.3|4371.7|4370.92|4370.32|115
1643291040000|2022-01-27 13:44:00|4371.3|4370.7|4371.55|4370.95|4371.8|4371.2|4371.05|4370.45|90
1643291050000|2022-01-27 13:44:10|4371.3|4370.7|4371.3|4370.7|4371.55|4370.95|4370.8|4370.2|36
1643291060000|2022-01-27 13:44:20|4371.05|4370.45|4370.55|4369.95|4371.05|4370.45|4370.05|4369.45|115
1643291070000|2022-01-27 13:44:30|4370.3|4369.7|4370.05|4369.45|4370.42|4369.82|4369.8|4369.2|37
1643291080000|2022-01-27 13:44:40|4369.92|4369.32|4371.3|4370.7|4371.55|4370.95|4369.92|4369.32|166
1643291090000|2022-01-27 13:44:50|4371.05|4370.45|4371.05|4370.45|4371.42|4370.82|4371.05|4370.45|72
1643291100000|2022-01-27 13:45:00|4371.3|4370.7|4372.8|4372.2|4373.05|4372.45|4371.3|4370.7|152
1643291110000|2022-01-27 13:45:10|4373.05|4372.45|4373.05|4372.45|4373.55|4372.95|4373.05|4372.45|95
1643291120000|2022-01-27 13:45:20|4372.8|4372.2|4373.05|4372.45|4373.05|4372.45|4372.55|4371.95|202
1643291130000|2022-01-27 13:45:30|4372.8|4372.2|4373.05|4372.45|4373.05|4372.45|4372.3|4371.7|201
1643291140000|2022-01-27 13:45:40|4373.3|4372.7|4373.42|4372.82|4373.55|4372.95|4373.17|4372.57|110
1643291150000|2022-01-27 13:45:50|4373.3|4372.7|4372.8|4372.2|4373.3|4372.7|4372.55|4371.95|113
1643291160000|2022-01-27 13:46:00|4372.55|4371.95|4373.55|4372.95|4373.67|4373.07|4372.55|4371.95|74
1643291170000|2022-01-27 13:46:10|4373.67|4373.07|4373.8|4373.2|4374.05|4373.45|4373.55|4372.95|141
1643291180000|2022-01-27 13:46:20|4374.05|4373.45|4374.3|4373.7|4374.3|4373.7|4374.05|4373.45|153
1643291190000|2022-01-27 13:46:30|4374.05|4373.45|4374.55|4373.95|4374.55|4373.95|4374.05|4373.45|150
1643291200000|2022-01-27 13:46:40|4374.3|4373.7|4374.3|4373.7|4374.55|4373.95|4374.3|4373.7|125
1643291210000|2022-01-27 13:46:50|4374.42|4373.82|4373.8|4373.2|4374.42|4373.82|4373.8|4373.2|192
1643291220000|2022-01-27 13:47:00|4373.55|4372.95|4372.8|4372.2|4373.55|4372.95|4372.55|4371.95|167
1643291230000|2022-01-27 13:47:10|4373.05|4372.45|4372.55|4371.95|4373.8|4373.2|4372.3|4371.7|294
1643291240000|2022-01-27 13:47:20|4373.55|4372.95|4373.67|4373.07|4373.8|4373.2|4373.3|4372.7|179
1643291250000|2022-01-27 13:47:30|4373.55|4372.95|4373.05|4372.45|4373.55|4372.95|4373.05|4372.45|58
1643291260000|2022-01-27 13:47:40|4372.8|4372.2|4372.55|4371.95|4373.05|4372.45|4372.3|4371.7|184
1643291270000|2022-01-27 13:47:50|4372.3|4371.7|4372.8|4372.2|4373.17|4372.57|4372.3|4371.7|123
1643291280000|2022-01-27 13:48:00|4373.05|4372.45|4372.8|4372.2|4373.3|4372.7|4372.8|4372.2|67
1643291290000|2022-01-27 13:48:10|4372.92|4372.32|4373.05|4372.45|4373.05|4372.45|4372.8|4372.2|28
1643291300000|2022-01-27 13:48:20|4372.55|4371.95|4371.8|4371.2|4372.55|4371.95|4371.3|4370.7|402
1643291310000|2022-01-27 13:48:30|4372.05|4371.45|4372.8|4372.2|4372.8|4372.2|4372.05|4371.45|48
1643291320000|2022-01-27 13:48:40|4373.05|4372.45|4372.3|4371.7|4373.3|4372.7|4372.3|4371.7|92
1643291330000|2022-01-27 13:48:50|4372.05|4371.45|4371.8|4371.2|4372.3|4371.7|4370.8|4370.2|183
1643291340000|2022-01-27 13:49:00|4372.05|4371.45|4373.8|4373.2|4373.8|4373.2|4372.05|4371.45|152
1643291350000|2022-01-27 13:49:10|4374.05|4373.45|4373.8|4373.2|4374.05|4373.45|4373.8|4373.2|80
1643291360000|2022-01-27 13:49:20|4373.55|4372.95|4375.92|4375.32|4376.05|4375.45|4373.55|4372.95|792
1643291370000|2022-01-27 13:49:30|4376.05|4375.45|4376.8|4376.2|4377.05|4376.45|4375.8|4375.2|298
1643291380000|2022-01-27 13:49:40|4376.92|4376.32|4378.05|4377.45|4378.05|4377.45|4376.92|4376.32|334
1643291390000|2022-01-27 13:49:50|4378.3|4377.7|4378.17|4377.57|4378.55|4377.95|4378.05|4377.45|331
1643291400000|2022-01-27 13:50:00|4378.05|4377.45|4376.8|4376.2|4378.05|4377.45|4376.8|4376.2|386
1643291410000|2022-01-27 13:50:10|4376.55|4375.95|4377.8|4377.2|4377.8|4377.2|4376.3|4375.7|170
1643291420000|2022-01-27 13:50:20|4378.05|4377.45|4378.05|4377.45|4378.05|4377.45|4377.3|4376.7|155
1643291430000|2022-01-27 13:50:30|4377.92|4377.32|4378.3|4377.7|4378.55|4377.95|4377.8|4377.2|343
1643291440000|2022-01-27 13:50:40|4378.05|4377.45|4378.05|4377.45|4378.3|4377.7|4377.8|4377.2|100
1643291450000|2022-01-27 13:50:50|4377.8|4377.2|4378.55|4377.95|4378.92|4378.32|4377.8|4377.2|340
1643291460000|2022-01-27 13:51:00|4378.3|4377.7|4377.8|4377.2|4378.3|4377.7|4377.8|4377.2|172
1643291470000|2022-01-27 13:51:10|4377.92|4377.32|4378.42|4377.82|4378.55|4377.95|4377.8|4377.2|224
1643291480000|2022-01-27 13:51:20|4378.05|4377.45|4379.3|4378.7|4379.55|4378.95|4378.05|4377.45|161
1643291490000|2022-01-27 13:51:30|4378.55|4377.95|4379.3|4378.7|4379.3|4378.7|4378.42|4377.82|399
1643291500000|2022-01-27 13:51:40|4379.55|4378.95|4380.05|4379.45|4380.55|4379.95|4379.05|4378.45|193
1643291510000|2022-01-27 13:51:50|4380.3|4379.7|4381.55|4380.95|4381.55|4380.95|4380.05|4379.45|387
1643291520000|2022-01-27 13:52:00|4381.3|4380.7|4382.55|4381.95|4382.8|4382.2|4381.3|4380.7|419
1643291530000|2022-01-27 13:52:10|4382.3|4381.7|4381.67|4381.07|4382.3|4381.7|4380.8|4380.2|315
1643291540000|2022-01-27 13:52:20|4381.55|4380.95|4381.3|4380.7|4381.55|4380.95|4380.8|4380.2|260
1643291550000|2022-01-27 13:52:30|4381.17|4380.57|4382.05|4381.45|4382.05|4381.45|4380.8|4380.2|211
1643291560000|2022-01-27 13:52:40|4381.92|4381.32|4382.05|4381.45|4382.05|4381.45|4380.8|4380.2|149
1643291570000|2022-01-27 13:52:50|4382.3|4381.7|4381.3|4380.7|4382.55|4381.95|4381.05|4380.45|132
1643291580000|2022-01-27 13:53:00|4381.05|4380.45|4381.92|4381.32|4382.05|4381.45|4380.8|4380.2|91
1643291590000|2022-01-27 13:53:10|4382.05|4381.45|4382.17|4381.57|4382.8|4382.2|4382.05|4381.45|188
1643291600000|2022-01-27 13:53:20|4382.05|4381.45|4383.55|4382.95|4383.55|4382.95|4381.3|4380.7|359
1643291610000|2022-01-27 13:53:30|4383.3|4382.7|4382.92|4382.32|4383.3|4382.7|4382.8|4382.2|108
1643291620000|2022-01-27 13:53:40|4383.3|4382.7|4383.05|4382.45|4383.3|4382.7|4382.8|4382.2|151
1643291630000|2022-01-27 13:53:50|4383.3|4382.7|4382.55|4381.95|4383.55|4382.95|4382.55|4381.95|349
1643291640000|2022-01-27 13:54:00|4382.8|4382.2|4383.42|4382.82|4383.55|4382.95|4382.8|4382.2|222
1643291650000|2022-01-27 13:54:10|4383.3|4382.7|4382.3|4381.7|4383.3|4382.7|4381.05|4380.45|900
1643291660000|2022-01-27 13:54:20|4382.55|4381.95|4382.55|4381.95|4382.55|4381.95|4382.17|4381.57|164
1643291670000|2022-01-27 13:54:30|4382.8|4382.2|4382.55|4381.95|4382.92|4382.32|4382.3|4381.7|151
1643291680000|2022-01-27 13:54:40|4382.67|4382.07|4383.3|4382.7|4383.3|4382.7|4382.67|4382.07|200
1643291690000|2022-01-27 13:54:50|4383.55|4382.95|4383.3|4382.7|4383.55|4382.95|4383.05|4382.45|209
1643291700000|2022-01-27 13:55:00|4383.42|4382.82|4382.3|4381.7|4383.42|4382.82|4382.3|4381.7|142
1643291710000|2022-01-27 13:55:10|4382.05|4381.45|4382.8|4382.2|4383.05|4382.45|4381.55|4380.95|181
1643291720000|2022-01-27 13:55:20|4382.55|4381.95|4382.8|4382.2|4383.05|4382.45|4382.55|4381.95|142
1643291730000|2022-01-27 13:55:30|4383.05|4382.45|4383.3|4382.7|4383.55|4382.95|4383.05|4382.45|200
1643291740000|2022-01-27 13:55:40|4383.05|4382.45|4382.55|4381.95|4383.05|4382.45|4382.05|4381.45|224
1643291750000|2022-01-27 13:55:50|4382.67|4382.07|4382.92|4382.32|4382.92|4382.32|4382.55|4381.95|33
1643291760000|2022-01-27 13:56:00|4382.8|4382.2|4384.8|4384.2|4384.8|4384.2|4382.8|4382.2|399
1643291770000|2022-01-27 13:56:10|4385.05|4384.45|4385.3|4384.7|4385.3|4384.7|4384.8|4384.2|319
1643291780000|2022-01-27 13:56:20|4384.55|4383.95|4383.05|4382.45|4384.55|4383.95|4383.05|4382.45|305
1643291790000|2022-01-27 13:56:30|4382.92|4382.32|4382.92|4382.32|4383.05|4382.45|4382.55|4381.95|291
1643291800000|2022-01-27 13:56:40|4382.8|4382.2|4382.55|4381.95|4382.8|4382.2|4382.3|4381.7|89
1643291810000|2022-01-27 13:56:50|4382.3|4381.7|4383.55|4382.95|4383.8|4383.2|4382.3|4381.7|261
1643291820000|2022-01-27 13:57:00|4383.3|4382.7|4383.05|4382.45|4383.42|4382.82|4383.05|4382.45|115
1643291830000|2022-01-27 13:57:10|4383.3|4382.7|4383.05|4382.45|4383.55|4382.95|4382.55|4381.95|251
1643291840000|2022-01-27 13:57:20|4383.3|4382.7|4384.92|4384.32|4385.05|4384.45|4383.3|4382.7|230
1643291850000|2022-01-27 13:57:30|4384.8|4384.2|4385.55|4384.95|4385.55|4384.95|4384.67|4384.07|197
1643291860000|2022-01-27 13:57:40|4385.3|4384.7|4385.3|4384.7|4385.3|4384.7|4385.05|4384.45|478
1643291870000|2022-01-27 13:57:50|4385.42|4384.82|4384.05|4383.45|4385.55|4384.95|4384.05|4383.45|208
1643291880000|2022-01-27 13:58:00|4383.8|4383.2|4383.05|4382.45|4383.8|4383.2|4383.05|4382.45|191
1643291890000|2022-01-27 13:58:10|4382.92|4382.32|4383.55|4382.95|4383.55|4382.95|4382.55|4381.95|178
1643291900000|2022-01-27 13:58:20|4383.8|4383.2|4383.8|4383.2|4384.05|4383.45|4383.55|4382.95|102
1643291910000|2022-01-27 13:58:30|4383.67|4383.07|4383.05|4382.45|4383.67|4383.07|4383.05|4382.45|75
1643291920000|2022-01-27 13:58:40|4383.17|4382.57|4383.3|4382.7|4383.55|4382.95|4383.05|4382.45|36
1643291930000|2022-01-27 13:58:50|4383.55|4382.95|4383.05|4382.45|4383.55|4382.95|4383.05|4382.45|53
1643291940000|2022-01-27 13:59:00|4383.3|4382.7|4383.3|4382.7|4383.42|4382.82|4383.3|4382.7|61
1643291950000|2022-01-27 13:59:10|4383.05|4382.45|4382.8|4382.2|4383.17|4382.57|4382.8|4382.2|54
1643291960000|2022-01-27 13:59:20|4383.55|4382.95|4383.55|4382.95|4383.8|4383.2|4383.55|4382.95|224
1643291970000|2022-01-27 13:59:30|4383.3|4382.7|4384.3|4383.7|4384.55|4383.95|4383.3|4382.7|77
1643291980000|2022-01-27 13:59:40|4384.05|4383.45|4385.3|4384.7|4385.3|4384.7|4384.05|4383.45|233
1643291990000|2022-01-27 13:59:50|4385.05|4384.45|4384.67|4384.07|4385.05|4384.45|4384.55|4383.95|108
1643292000000|2022-01-27 14:00:00|4384.3|4383.7|4384.3|4383.7|4384.55|4383.95|4383.8|4383.2|166
1643292010000|2022-01-27 14:00:10|4384.05|4383.45|4384.3|4383.7|4384.3|4383.7|4382.55|4381.95|279
1643292020000|2022-01-27 14:00:20|4384.55|4383.95|4385.05|4384.45|4385.3|4384.7|4384.55|4383.95|162
1643292030000|2022-01-27 14:00:30|4385.3|4384.7|4384.8|4384.2|4385.3|4384.7|4384.55|4383.95|152
1643292040000|2022-01-27 14:00:40|4384.55|4383.95|4384.55|4383.95|4384.55|4383.95|4383.55|4382.95|134
1643292050000|2022-01-27 14:00:50|4384.42|4383.82|4385.55|4384.95|4385.8|4385.2|4384.42|4383.82|340
1643292060000|2022-01-27 14:01:00|4385.8|4385.2|4386.3|4385.7|4386.3|4385.7|4385.17|4384.57|334
1643292070000|2022-01-27 14:01:10|4386.17|4385.57|4385.3|4384.7|4386.3|4385.7|4385.05|4384.45|198
1643292080000|2022-01-27 14:01:20|4385.42|4384.82|4386.05|4385.45|4386.05|4385.45|4385.05|4384.45|112
1643292090000|2022-01-27 14:01:30|4386.3|4385.7|4386.55|4385.95|4386.55|4385.95|4385.8|4385.2|297
1643292100000|2022-01-27 14:01:40|4386.3|4385.7|4386.05|4385.45|4386.55|4385.95|4385.8|4385.2|147
1643292110000|2022-01-27 14:01:50|4385.8|4385.2|4385.3|4384.7|4386.05|4385.45|4385.3|4384.7|112
1643292120000|2022-01-27 14:02:00|4385.17|4384.57|4386.05|4385.45|4386.3|4385.7|4385.05|4384.45|157
1643292130000|2022-01-27 14:02:10|4386.3|4385.7|4387.55|4386.95|4387.55|4386.95|4386.05|4385.45|422
1643292140000|2022-01-27 14:02:20|4387.8|4387.2|4388.3|4387.7|4388.8|4388.2|4387.55|4386.95|742
1643292150000|2022-01-27 14:02:30|4388.05|4387.45|4388.3|4387.7|4388.8|4388.2|4388.05|4387.45|254
1643292160000|2022-01-27 14:02:40|4388.55|4387.95|4388.05|4387.45|4388.8|4388.2|4388.05|4387.45|239
1643292170000|2022-01-27 14:02:50|4387.8|4387.2|4388.05|4387.45|4388.3|4387.7|4387.8|4387.2|188
1643292180000|2022-01-27 14:03:00|4387.92|4387.32|4386.8|4386.2|4388.05|4387.45|4386.8|4386.2|197
1643292190000|2022-01-27 14:03:10|4387.3|4386.7|4387.3|4386.7|4387.8|4387.2|4387.3|4386.7|118
1643292200000|2022-01-27 14:03:20|4387.42|4386.82|4386.55|4385.95|4387.42|4386.82|4386.05|4385.45|952
1643292210000|2022-01-27 14:03:30|4386.3|4385.7|4387.8|4387.2|4387.8|4387.2|4386.3|4385.7|192
1643292220000|2022-01-27 14:03:40|4388.05|4387.45|4387.55|4386.95|4388.05|4387.45|4387.55|4386.95|114
1643292230000|2022-01-27 14:03:50|4387.8|4387.2|4388.3|4387.7|4388.3|4387.7|4387.8|4387.2|98
1643292240000|2022-01-27 14:04:00|4388.05|4387.45|4388.05|4387.45|4388.42|4387.82|4387.8|4387.2|147
1643292250000|2022-01-27 14:04:10|4387.8|4387.2|4388.3|4387.7|4388.3|4387.7|4387.67|4387.07|192
1643292260000|2022-01-27 14:04:20|4388.05|4387.45|4387.55|4386.95|4388.05|4387.45|4387.55|4386.95|45
1643292270000|2022-01-27 14:04:30|4387.8|4387.2|4388.3|4387.7|4388.55|4387.95|4387.8|4387.2|198
1643292280000|2022-01-27 14:04:40|4388.05|4387.45|4388.3|4387.7|4388.3|4387.7|4388.05|4387.45|41
1643292290000|2022-01-27 14:04:50|4388.55|4387.95|4387.8|4387.2|4388.55|4387.95|4387.55|4386.95|181
1643292300000|2022-01-27 14:05:00|4387.55|4386.95|4387.8|4387.2|4388.05|4387.45|4387.55|4386.95|344
1643292310000|2022-01-27 14:05:10|4388.05|4387.45|4389.3|4388.7|4389.3|4388.7|4388.05|4387.45|166
1643292320000|2022-01-27 14:05:20|4389.55|4388.95|4388.92|4388.32|4389.55|4388.95|4388.8|4388.2|310
1643292330000|2022-01-27 14:05:30|4389.05|4388.45|4388.55|4387.95|4389.05|4388.45|4388.05|4387.45|348
1643292340000|2022-01-27 14:05:40|4388.8|4388.2|4388.8|4388.2|4389.05|4388.45|4388.55|4387.95|126
1643292350000|2022-01-27 14:05:50|4388.92|4388.32|4388.8|4388.2|4389.05|4388.45|4388.55|4387.95|169
1643292360000|2022-01-27 14:06:00|4388.67|4388.07|4388.67|4388.07|4388.8|4388.2|4388.55|4387.95|120
1643292370000|2022-01-27 14:06:10|4388.55|4387.95|4388.55|4387.95|4388.8|4388.2|4388.3|4387.7|240
1643292380000|2022-01-27 14:06:20|4388.8|4388.2|4388.42|4387.82|4388.8|4388.2|4388.3|4387.7|209
1643292390000|2022-01-27 14:06:30|4388.3|4387.7|4388.8|4388.2|4388.8|4388.2|4388.3|4387.7|31
1643292400000|2022-01-27 14:06:40|4388.55|4387.95|4389.05|4388.45|4389.05|4388.45|4388.3|4387.7|210
1643292410000|2022-01-27 14:06:50|4388.92|4388.32|4386.67|4386.07|4388.92|4388.32|4386.55|4385.95|292
1643292420000|2022-01-27 14:07:00|4386.55|4385.95|4385.42|4384.82|4386.55|4385.95|4385.3|4384.7|131
1643292430000|2022-01-27 14:07:10|4385.55|4384.95|4385.05|4384.45|4386.3|4385.7|4385.05|4384.45|175
1643292440000|2022-01-27 14:07:20|4384.8|4384.2|4385.55|4384.95|4385.55|4384.95|4384.05|4383.45|324
1643292450000|2022-01-27 14:07:30|4385.05|4384.45|4385.8|4385.2|4386.05|4385.45|4384.3|4383.7|415
1643292460000|2022-01-27 14:07:40|4386.05|4385.45|4385.55|4384.95|4386.05|4385.45|4385.55|4384.95|322
1643292470000|2022-01-27 14:07:50|4385.3|4384.7|4385.17|4384.57|4385.42|4384.82|4384.8|4384.2|107
1643292480000|2022-01-27 14:08:00|4385.05|4384.45|4385.55|4384.95|4385.55|4384.95|4384.8|4384.2|65
1643292490000|2022-01-27 14:08:10|4385.42|4384.82|4386.55|4385.95|4386.8|4386.2|4385.3|4384.7|124
1643292500000|2022-01-27 14:08:20|4386.8|4386.2|4386.8|4386.2|4386.8|4386.2|4386.55|4385.95|114
1643292510000|2022-01-27 14:08:30|4386.67|4386.07|4385.55|4384.95|4386.67|4386.07|4385.55|4384.95|149
1643292520000|2022-01-27 14:08:40|4385.42|4384.82|4384.8|4384.2|4385.55|4384.95|4384.8|4384.2|152
1643292530000|2022-01-27 14:08:50|4385.05|4384.45|4385.05|4384.45|4385.05|4384.45|4385.05|4384.45|62
1643292540000|2022-01-27 14:09:00|4384.8|4384.2|4385.05|4384.45|4385.55|4384.95|4384.8|4384.2|161
1643292550000|2022-01-27 14:09:10|4384.67|4384.07|4384.55|4383.95|4384.8|4384.2|4384.55|4383.95|96
1643292560000|2022-01-27 14:09:20|4384.3|4383.7|4384.8|4384.2|4384.8|4384.2|4383.8|4383.2|231
1643292570000|2022-01-27 14:09:30|4384.55|4383.95|4384.8|4384.2|4384.8|4384.2|4384.55|4383.95|160
1643292580000|2022-01-27 14:09:40|4385.8|4385.2|4386.17|4385.57|4386.3|4385.7|4385.55|4384.95|366
1643292590000|2022-01-27 14:09:50|4386.3|4385.7|4386.05|4385.45|4387.05|4386.45|4385.8|4385.2|196
1643292600000|2022-01-27 14:10:00|4386.3|4385.7|4385.8|4385.2|4386.3|4385.7|4385.42|4384.82|81
1643292610000|2022-01-27 14:10:10|4385.55|4384.95|4385.55|4384.95|4386.05|4385.45|4385.55|4384.95|53
1643292620000|2022-01-27 14:10:20|4386.05|4385.45|4386.55|4385.95|4386.67|4386.07|4385.8|4385.2|277
1643292630000|2022-01-27 14:10:30|4386.17|4385.57|4386.55|4385.95|4386.55|4385.95|4386.05|4385.45|439
1643292640000|2022-01-27 14:10:40|4386.42|4385.82|4386.3|4385.7|4386.55|4385.95|4386.3|4385.7|105
1643292650000|2022-01-27 14:10:50|4386.05|4385.45|4386.3|4385.7|4386.3|4385.7|4386.05|4385.45|52
1643292660000|2022-01-27 14:11:00|4385.92|4385.32|4386.05|4385.45|4386.3|4385.7|4385.92|4385.32|154
1643292670000|2022-01-27 14:11:10|4386.55|4385.95|4386.55|4385.95|4386.55|4385.95|4386.3|4385.7|66
1643292680000|2022-01-27 14:11:20|4386.42|4385.82|4386.05|4385.45|4386.42|4385.82|4386.05|4385.45|144
1643292690000|2022-01-27 14:11:30|4386.3|4385.7|4386.8|4386.2|4386.8|4386.2|4386.3|4385.7|75
1643292700000|2022-01-27 14:11:40|4386.55|4385.95|4386.8|4386.2|4386.8|4386.2|4386.05|4385.45|152
1643292710000|2022-01-27 14:11:50|4386.55|4385.95|4386.3|4385.7|4386.8|4386.2|4386.3|4385.7|114
1643292720000|2022-01-27 14:12:00|4386.55|4385.95|4387.05|4386.45|4387.42|4386.82|4386.3|4385.7|561
1643292730000|2022-01-27 14:12:10|4387.3|4386.7|4387.55|4386.95|4387.55|4386.95|4387.3|4386.7|274
1643292740000|2022-01-27 14:12:20|||||||||55
1643292750000|2022-01-27 14:12:30|4387.3|4386.7|4387.55|4386.95|4387.55|4386.95|4387.3|4386.7|55
1643292760000|2022-01-27 14:12:40|4387.8|4387.2|4387.8|4387.2|4388.05|4387.45|4387.55|4386.95|412
1643292770000|2022-01-27 14:12:50|4387.3|4386.7|4387.8|4387.2|4387.8|4387.2|4387.3|4386.7|213
1643292780000|2022-01-27 14:13:00|||||||||124
1643292790000|2022-01-27 14:13:10|||||||||48
1643292800000|2022-01-27 14:13:20|4388.05|4387.45|4389.3|4388.7|4389.42|4388.82|4388.05|4387.45|475
1643292810000|2022-01-27 14:13:30|4389.05|4388.45|4389.05|4388.45|4389.3|4388.7|4389.05|4388.45|135
1643292820000|2022-01-27 14:13:40|4388.92|4388.32|4390.05|4389.45|4390.05|4389.45|4388.55|4387.95|422
1643292830000|2022-01-27 14:13:50|4390.8|4390.2|4390.8|4390.2|4391.05|4390.45|4390.05|4389.45|834
1643292840000|2022-01-27 14:14:00|4391.05|4390.45|4390.55|4389.95|4391.05|4390.45|4390.55|4389.95|350
1643292850000|2022-01-27 14:14:10|4390.3|4389.7|4390.8|4390.2|4390.8|4390.2|4390.3|4389.7|400
1643292860000|2022-01-27 14:14:20|4390.55|4389.95|4390.8|4390.2|4390.8|4390.2|4390.55|4389.95|171
1643292870000|2022-01-27 14:14:30|4390.92|4390.32|4391.05|4390.45|4391.05|4390.45|4390.55|4389.95|129
1643292880000|2022-01-27 14:14:40|4391.3|4390.7|4391.8|4391.2|4391.8|4391.2|4391.3|4390.7|425
1643292890000|2022-01-27 14:14:50|4392.05|4391.45|4392.3|4391.7|4392.3|4391.7|4392.05|4391.45|166
1643292900000|2022-01-27 14:15:00|4392.05|4391.45|4391.8|4391.2|4393.05|4392.45|4391.8|4391.2|803
1643292910000|2022-01-27 14:15:10|4392.05|4391.45|4392.8|4392.2|4392.8|4392.2|4392.05|4391.45|254
1643292920000|2022-01-27 14:15:20|4392.67|4392.07|4392.8|4392.2|4393.3|4392.7|4392.67|4392.07|279
1643292930000|2022-01-27 14:15:30|4393.05|4392.45|4392.55|4391.95|4393.05|4392.45|4392.3|4391.7|311
1643292940000|2022-01-27 14:15:40|4392.67|4392.07|4392.8|4392.2|4392.8|4392.2|4392.3|4391.7|155
1643292950000|2022-01-27 14:15:50|4392.55|4391.95|4393.3|4392.7|4393.55|4392.95|4392.55|4391.95|398
1643292960000|2022-01-27 14:16:00|4393.05|4392.45|4393.05|4392.45|4393.3|4392.7|4393.05|4392.45|139
1643292970000|2022-01-27 14:16:10|4393.17|4392.57|4393.05|4392.45|4393.3|4392.7|4392.8|4392.2|309
1643292980000|2022-01-27 14:16:20|4392.8|4392.2|4393.05|4392.45|4393.05|4392.45|4392.8|4392.2|107
1643292990000|2022-01-27 14:16:30|4392.8|4392.2|4393.05|4392.45|4393.05|4392.45|4392.55|4391.95|335
1643293000000|2022-01-27 14:16:40|4393.3|4392.7|4393.05|4392.45|4393.3|4392.7|4393.05|4392.45|94
1643293010000|2022-01-27 14:16:50|4393.3|4392.7|4393.3|4392.7|4393.3|4392.7|4393.05|4392.45|195
1643293020000|2022-01-27 14:17:00|4393.55|4392.95|4393.05|4392.45|4393.55|4392.95|4392.8|4392.2|280
1643293030000|2022-01-27 14:17:10|4393.3|4392.7|4392.8|4392.2|4393.3|4392.7|4392.8|4392.2|143
1643293040000|2022-01-27 14:17:20|4392.92|4392.32|4392.67|4392.07|4393.05|4392.45|4392.67|4392.07|106
1643293050000|2022-01-27 14:17:30|4392.55|4391.95|4392.55|4391.95|4392.67|4392.07|4392.3|4391.7|104
1643293060000|2022-01-27 14:17:40|4392.3|4391.7|4392.05|4391.45|4392.3|4391.7|4392.05|4391.45|141
1643293070000|2022-01-27 14:17:50|4392.17|4391.57|4391.8|4391.2|4392.17|4391.57|4391.8|4391.2|214
1643293080000|2022-01-27 14:18:00|4392.05|4391.45|4391.8|4391.2|4392.17|4391.57|4391.8|4391.2|243
1643293090000|2022-01-27 14:18:10|4391.67|4391.07|4391.55|4390.95|4391.8|4391.2|4391.55|4390.95|189
1643293100000|2022-01-27 14:18:20|4391.3|4390.7|4391.3|4390.7|4391.3|4390.7|4390.8|4390.2|215
1643293110000|2022-01-27 14:18:30|4391.05|4390.45|4390.92|4390.32|4391.05|4390.45|4390.8|4390.2|139
1643293120000|2022-01-27 14:18:40|4390.8|4390.2|4390.3|4389.7|4390.8|4390.2|4390.3|4389.7|97
1643293130000|2022-01-27 14:18:50|4390.05|4389.45|4390.3|4389.7|4390.55|4389.95|4390.05|4389.45|201
1643293140000|2022-01-27 14:19:00|||||||||44
1643293150000|2022-01-27 14:19:10|4390.05|4389.45|4389.92|4389.32|4390.05|4389.45|4389.8|4389.2|96
1643293160000|2022-01-27 14:19:20|4389.8|4389.2|4389.8|4389.2|4389.8|4389.2|4389.55|4388.95|168
1643293170000|2022-01-27 14:19:30|4389.55|4388.95|4389.55|4388.95|4389.55|4388.95|4389.42|4388.82|91
1643293180000|2022-01-27 14:19:40|4389.8|4389.2|4389.8|4389.2|4389.8|4389.2|4389.55|4388.95|82
1643293190000|2022-01-27 14:19:50|4390.05|4389.45|4390.05|4389.45|4390.05|4389.45|4389.8|4389.2|143
1643293200000|2022-01-27 14:20:00|4389.92|4389.32|4389.8|4389.2|4390.55|4389.95|4389.67|4389.07|229
1643293210000|2022-01-27 14:20:10|4390.05|4389.45|4391.05|4390.45|4391.05|4390.45|4390.05|4389.45|286
1643293220000|2022-01-27 14:20:20|4391.17|4390.57|4390.8|4390.2|4391.17|4390.57|4390.8|4390.2|61
1643293230000|2022-01-27 14:20:30|4390.55|4389.95|4389.8|4389.2|4390.55|4389.95|4389.8|4389.2|98
1643293240000|2022-01-27 14:20:40|4390.05|4389.45|4390.3|4389.7|4390.8|4390.2|4390.05|4389.45|110
1643293250000|2022-01-27 14:20:50|4390.05|4389.45|4389.8|4389.2|4390.05|4389.45|4389.8|4389.2|75
1643293260000|2022-01-27 14:21:00|4389.55|4388.95|4389.05|4388.45|4389.55|4388.95|4388.8|4388.2|115
1643293270000|2022-01-27 14:21:10|4388.8|4388.2|4388.55|4387.95|4388.8|4388.2|4388.3|4387.7|447
1643293280000|2022-01-27 14:21:20|4388.8|4388.2|4388.55|4387.95|4388.8|4388.2|4388.55|4387.95|222
1643293290000|2022-01-27 14:21:30|4388.8|4388.2|4388.8|4388.2|4388.8|4388.2|4388.8|4388.2|82
1643293300000|2022-01-27 14:21:40|4388.55|4387.95|4388.05|4387.45|4388.55|4387.95|4388.05|4387.45|154
1643293310000|2022-01-27 14:21:50|4388.3|4387.7|4387.92|4387.32|4388.3|4387.7|4387.8|4387.2|226
1643293320000|2022-01-27 14:22:00|4388.05|4387.45|4387.8|4387.2|4388.05|4387.45|4387.3|4386.7|227
1643293330000|2022-01-27 14:22:10|4387.55|4386.95|4388.55|4387.95|4388.55|4387.95|4387.55|4386.95|172
1643293340000|2022-01-27 14:22:20|4388.8|4388.2|4388.8|4388.2|4388.8|4388.2|4388.3|4387.7|144
1643293350000|2022-01-27 14:22:30|4388.67|4388.07|4388.05|4387.45|4388.8|4388.2|4388.05|4387.45|227
1643293360000|2022-01-27 14:22:40|4388.3|4387.7|4387.55|4386.95|4388.3|4387.7|4387.3|4386.7|81
1643293370000|2022-01-27 14:22:50|4387.8|4387.2|4387.3|4386.7|4387.8|4387.2|4387.3|4386.7|79
1643293380000|2022-01-27 14:23:00|4387.17|4386.57|4386.55|4385.95|4387.3|4386.7|4386.3|4385.7|322
1643293390000|2022-01-27 14:23:10|4386.8|4386.2|4386.17|4385.57|4386.92|4386.32|4386.17|4385.57|150
1643293400000|2022-01-27 14:23:20|4386.05|4385.45|4386.05|4385.45|4386.42|4385.82|4385.55|4384.95|675
1643293410000|2022-01-27 14:23:30|4385.8|4385.2|4385.55|4384.95|4385.8|4385.2|4385.55|4384.95|76
1643293420000|2022-01-27 14:23:40|4385.67|4385.07|4386.05|4385.45|4386.3|4385.7|4385.55|4384.95|242
1643293430000|2022-01-27 14:23:50|4385.8|4385.2|4384.55|4383.95|4385.92|4385.32|4384.3|4383.7|304
1643293440000|2022-01-27 14:24:00|4384.67|4384.07|4384.8|4384.2|4384.8|4384.2|4384.3|4383.7|246
1643293450000|2022-01-27 14:24:10|4384.92|4384.32|4385.05|4384.45|4385.3|4384.7|4384.92|4384.32|122
1643293460000|2022-01-27 14:24:20|4384.92|4384.32|4386.05|4385.45|4386.05|4385.45|4384.92|4384.32|145
1643293470000|2022-01-27 14:24:30|4385.8|4385.2|4386.05|4385.45|4386.05|4385.45|4385.55|4384.95|101
1643293480000|2022-01-27 14:24:40|4386.3|4385.7|4386.05|4385.45|4386.3|4385.7|4385.8|4385.2|91
1643293490000|2022-01-27 14:24:50|4386.3|4385.7|4386.55|4385.95|4386.55|4385.95|4386.05|4385.45|137
1643293500000|2022-01-27 14:25:00|4387.05|4386.45|4388.05|4387.45|4388.05|4387.45|4387.05|4386.45|364
1643293510000|2022-01-27 14:25:10|4388.3|4387.7|4388.3|4387.7|4388.8|4388.2|4387.8|4387.2|314
1643293520000|2022-01-27 14:25:20|4388.8|4388.2|4389.3|4388.7|4389.3|4388.7|4388.8|4388.2|149
1643293530000|2022-01-27 14:25:30|4389.05|4388.45|4388.8|4388.2|4389.17|4388.57|4388.55|4387.95|156
1643293540000|2022-01-27 14:25:40|4389.55|4388.95|4389.3|4388.7|4389.55|4388.95|4389.3|4388.7|90
1643293550000|2022-01-27 14:25:50|4389.8|4389.2|4390.05|4389.45|4390.3|4389.7|4389.8|4389.2|166
1643293560000|2022-01-27 14:26:00|4390.3|4389.7|4389.3|4388.7|4390.3|4389.7|4389.3|4388.7|214
1643293570000|2022-01-27 14:26:10|4389.05|4388.45|4389.05|4388.45|4389.05|4388.45|4388.8|4388.2|164
1643293580000|2022-01-27 14:26:20|4389.3|4388.7|4390.42|4389.82|4391.05|4390.45|4389.3|4388.7|251
1643293590000|2022-01-27 14:26:30|4390.55|4389.95|4389.8|4389.2|4390.8|4390.2|4389.8|4389.2|218
1643293600000|2022-01-27 14:26:40|4389.92|4389.32|4389.42|4388.82|4390.3|4389.7|4389.42|4388.82|72
1643293610000|2022-01-27 14:26:50|4389.3|4388.7|4389.67|4389.07|4389.8|4389.2|4389.3|4388.7|81
1643293620000|2022-01-27 14:27:00|4389.55|4388.95|4390.42|4389.82|4390.55|4389.95|4388.8|4388.2|152
1643293630000|2022-01-27 14:27:10|4390.3|4389.7|4390.3|4389.7|4390.8|4390.2|4390.05|4389.45|206
1643293640000|2022-01-27 14:27:20|4390.05|4389.45|4391.05|4390.45|4391.05|4390.45|4390.05|4389.45|119
1643293650000|2022-01-27 14:27:30|4391.3|4390.7|4390.3|4389.7|4391.3|4390.7|4390.3|4389.7|220
1643293660000|2022-01-27 14:27:40|4390.05|4389.45|4391.05|4390.45|4391.3|4390.7|4390.05|4389.45|139
1643293670000|2022-01-27 14:27:50|4391.17|4390.57|4390.55|4389.95|4391.3|4390.7|4390.55|4389.95|222
1643293680000|2022-01-27 14:28:00|4390.3|4389.7|4389.55|4388.95|4390.3|4389.7|4389.3|4388.7|341
1643293690000|2022-01-27 14:28:10|4389.3|4388.7|4389.55|4388.95|4389.55|4388.95|4389.05|4388.45|165
1643293700000|2022-01-27 14:28:20|4389.8|4389.2|4390.05|4389.45|4390.05|4389.45|4389.55|4388.95|128
1643293710000|2022-01-27 14:28:30|4390.3|4389.7|4389.8|4389.2|4390.55|4389.95|4389.8|4389.2|124
1643293720000|2022-01-27 14:28:40|4389.55|4388.95|4390.8|4390.2|4390.8|4390.2|4389.55|4388.95|124
1643293730000|2022-01-27 14:28:50|4391.05|4390.45|4391.05|4390.45|4391.05|4390.45|4390.3|4389.7|186
1643293740000|2022-01-27 14:29:00|4390.8|4390.2|4392.3|4391.7|4392.3|4391.7|4390.8|4390.2|328
1643293750000|2022-01-27 14:29:10|4392.17|4391.57|4392.3|4391.7|4392.3|4391.7|4391.8|4391.2|257
1643293760000|2022-01-27 14:29:20|4392.55|4391.95|4393.05|4392.45|4393.05|4392.45|4392.55|4391.95|210
1643293770000|2022-01-27 14:29:30|4392.92|4392.32|4393.05|4392.45|4393.55|4392.95|4392.92|4392.32|365
1643293780000|2022-01-27 14:29:40|4393.17|4392.57|4396.3|4395.7|4396.42|4395.82|4393.05|4392.45|1688
1643293790000|2022-01-27 14:29:50|4396.55|4395.95|4396.3|4395.7|4396.55|4395.95|4394.92|4394.32|1216
1643293800000|2022-01-27 14:30:00|4396.2|4395.8|4394.7|4394.3|4397.95|4397.55|4394.57|4394.17|3923
1643293810000|2022-01-27 14:30:10|4394.2|4393.8|4397.2|4396.8|4398.45|4398.05|4394.2|4393.8|2028
1643293820000|2022-01-27 14:30:20|4397.07|4396.67|4393.95|4393.55|4397.07|4396.67|4392.95|4392.55|1786
1643293830000|2022-01-27 14:30:30|4393.45|4393.05|4397.7|4397.3|4397.7|4397.3|4393.2|4392.8|1597
1643293840000|2022-01-27 14:30:40|4398.2|4397.8|4397.7|4397.3|4399.95|4399.55|4397.45|4397.05|1919
1643293850000|2022-01-27 14:30:50|4396.82|4396.42|4399.2|4398.8|4400.45|4400.05|4395.95|4395.55|2274
1643293860000|2022-01-27 14:31:00|4399.45|4399.05|4396.45|4396.05|4399.45|4399.05|4394.82|4394.42|2445
1643293870000|2022-01-27 14:31:10|4396.57|4396.17|4395.7|4395.3|4397.2|4396.8|4394.7|4394.3|1657
1643293880000|2022-01-27 14:31:20|4396.2|4395.8|4396.07|4395.67|4397.45|4397.05|4394.95|4394.55|776
1643293890000|2022-01-27 14:31:30|4395.95|4395.55|4394.95|4394.55|4397.2|4396.8|4394.45|4394.05|1023
1643293900000|2022-01-27 14:31:40|4394.7|4394.3|4393.7|4393.3|4396.57|4396.17|4393.2|4392.8|1697
1643293910000|2022-01-27 14:31:50|4393.45|4393.05|4395.7|4395.3|4397.82|4397.42|4393.2|4392.8|1179
1643293920000|2022-01-27 14:32:00|4395.2|4394.8|4396.95|4396.55|4397.82|4397.42|4395.2|4394.8|1151
1643293930000|2022-01-27 14:32:10|4397.2|4396.8|4398.7|4398.3|4398.7|4398.3|4394.45|4394.05|1776
1643293940000|2022-01-27 14:32:20|4398.45|4398.05|4398.2|4397.8|4399.2|4398.8|4396.95|4396.55|1502
1643293950000|2022-01-27 14:32:30|4398.45|4398.05|4399.7|4399.3|4400.2|4399.8|4398.07|4397.67|1136
1643293960000|2022-01-27 14:32:40|4400.45|4400.05|4403.2|4402.8|4403.2|4402.8|4400.32|4399.92|2157
1643293970000|2022-01-27 14:32:50|4402.95|4402.55|4404.2|4403.8|4404.45|4404.05|4402.95|4402.55|1209
1643293980000|2022-01-27 14:33:00|4403.7|4403.3|4400.45|4400.05|4403.95|4403.55|4399.95|4399.55|1558
1643293990000|2022-01-27 14:33:10|4400.32|4399.92|4398.7|4398.3|4402.45|4402.05|4398.45|4398.05|1456
1643294000000|2022-01-27 14:33:20|4398.45|4398.05|4397.45|4397.05|4398.95|4398.55|4396.95|4396.55|973
1643294010000|2022-01-27 14:33:30|4397.2|4396.8|4399.82|4399.42|4400.2|4399.8|4397.2|4396.8|794
1643294020000|2022-01-27 14:33:40|4399.95|4399.55|4398.45|4398.05|4400.45|4400.05|4397.2|4396.8|1327
1643294030000|2022-01-27 14:33:50|4398.95|4398.55|4399.2|4398.8|4399.7|4399.3|4398.2|4397.8|522
1643294040000|2022-01-27 14:34:00|4399.45|4399.05|4395.82|4395.42|4401.2|4400.8|4395.7|4395.3|1195
1643294050000|2022-01-27 14:34:10|4395.95|4395.55|4393.45|4393.05|4395.95|4395.55|4393.2|4392.8|1403
1643294060000|2022-01-27 14:34:20|4393.95|4393.55|4394.2|4393.8|4395.95|4395.55|4393.45|4393.05|884
1643294070000|2022-01-27 14:34:30|4394.07|4393.67|4392.7|4392.3|4394.07|4393.67|4390.95|4390.55|1190
1643294080000|2022-01-27 14:34:40|4392.95|4392.55|4390.45|4390.05|4392.95|4392.55|4389.95|4389.55|1432
1643294090000|2022-01-27 14:34:50|4390.32|4389.92|4389.95|4389.55|4391.2|4390.8|4389.2|4388.8|1009
1643294100000|2022-01-27 14:35:00|4390.45|4390.05|4388.07|4387.67|4391.7|4391.3|4388.07|4387.67|2137
1643294110000|2022-01-27 14:35:10|4388.2|4387.8|4387.95|4387.55|4388.2|4387.8|4385.95|4385.55|1558
1643294120000|2022-01-27 14:35:20|4387.45|4387.05|4389.2|4388.8|4390.7|4390.3|4387.2|4386.8|1413
1643294130000|2022-01-27 14:35:30|4388.95|4388.55|4390.7|4390.3|4391.45|4391.05|4388.95|4388.55|1158
1643294140000|2022-01-27 14:35:40|4391.07|4390.67|4389.2|4388.8|4392.2|4391.8|4388.95|4388.55|1141
1643294150000|2022-01-27 14:35:50|4389.45|4389.05|4387.45|4387.05|4389.7|4389.3|4386.45|4386.05|1194
1643294160000|2022-01-27 14:36:00|4389.07|4388.67|4390.7|4390.3|4390.95|4390.55|4388.2|4387.8|1063
1643294170000|2022-01-27 14:36:10|4390.45|4390.05|4387.7|4387.3|4390.45|4390.05|4387.7|4387.3|917
1643294180000|2022-01-27 14:36:20|4387.45|4387.05|4385.7|4385.3|4387.45|4387.05|4385.7|4385.3|1375
1643294190000|2022-01-27 14:36:30|4385.45|4385.05|4388.07|4387.67|4388.2|4387.8|4384.7|4384.3|1606
1643294200000|2022-01-27 14:36:40|4388.2|4387.8|4387.45|4387.05|4389.2|4388.8|4386.45|4386.05|1089
1643294210000|2022-01-27 14:36:50|4387.2|4386.8|4390.7|4390.3|4390.7|4390.3|4386.95|4386.55|958
1643294220000|2022-01-27 14:37:00|4390.95|4390.55|4393.95|4393.55|4394.07|4393.67|4390.95|4390.55|1200
1643294230000|2022-01-27 14:37:10|4394.45|4394.05|4393.95|4393.55|4394.95|4394.55|4392.95|4392.55|1560
1643294240000|2022-01-27 14:37:20|4394.2|4393.8|4391.7|4391.3|4395.32|4394.92|4390.7|4390.3|1090
1643294250000|2022-01-27 14:37:30|4392.2|4391.8|4390.45|4390.05|4393.7|4393.3|4389.95|4389.55|873
1643294260000|2022-01-27 14:37:40|4390.95|4390.55|4389.7|4389.3|4391.2|4390.8|4389.45|4389.05|801
1643294270000|2022-01-27 14:37:50|4389.45|4389.05|4390.7|4390.3|4390.95|4390.55|4388.2|4387.8|1395
1643294280000|2022-01-27 14:38:00|4390.2|4389.8|4388.2|4387.8|4390.2|4389.8|4387.95|4387.55|834
1643294290000|2022-01-27 14:38:10|4387.95|4387.55|4384.95|4384.55|4388.7|4388.3|4384.2|4383.8|1743
1643294300000|2022-01-27 14:38:20|4385.2|4384.8|4386.45|4386.05|4388.45|4388.05|4385.2|4384.8|1150
1643294310000|2022-01-27 14:38:30|4386.95|4386.55|4387.2|4386.8|4387.7|4387.3|4385.32|4384.92|672
1643294320000|2022-01-27 14:38:40|4386.95|4386.55|4388.7|4388.3|4389.2|4388.8|4386.95|4386.55|920
1643294330000|2022-01-27 14:38:50|4389.2|4388.8|4391.32|4390.92|4391.45|4391.05|4389.2|4388.8|952
1643294340000|2022-01-27 14:39:00|4391.7|4391.3|4389.45|4389.05|4392.2|4391.8|4389.32|4388.92|1047
1643294350000|2022-01-27 14:39:10|4389.2|4388.8|4390.45|4390.05|4391.2|4390.8|4388.2|4387.8|607
1643294360000|2022-01-27 14:39:20|4390.57|4390.17|4391.7|4391.3|4391.7|4391.3|4388.7|4388.3|730
1643294370000|2022-01-27 14:39:30|4391.45|4391.05|4389.7|4389.3|4392.2|4391.8|4389.2|4388.8|645
1643294380000|2022-01-27 14:39:40|4390.2|4389.8|4390.45|4390.05|4390.82|4390.42|4389.2|4388.8|566
1643294390000|2022-01-27 14:39:50|4390.2|4389.8|4389.45|4389.05|4391.45|4391.05|4389.2|4388.8|534
1643294400000|2022-01-27 14:40:00|4388.95|4388.55|4392.7|4392.3|4392.95|4392.55|4388.95|4388.55|904
1643294410000|2022-01-27 14:40:10|4393.2|4392.8|4393.7|4393.3|4393.95|4393.55|4390.95|4390.55|945
1643294420000|2022-01-27 14:40:20|4393.95|4393.55|4394.45|4394.05|4394.7|4394.3|4392.95|4392.55|815
1643294430000|2022-01-27 14:40:30|4394.2|4393.8|4396.82|4396.42|4397.45|4397.05|4394.2|4393.8|1136
1643294440000|2022-01-27 14:40:40|4396.95|4396.55|4396.45|4396.05|4398.7|4398.3|4395.95|4395.55|1294
1643294450000|2022-01-27 14:40:50|4396.7|4396.3|4397.32|4396.92|4398.2|4397.8|4396.7|4396.3|676
1643294460000|2022-01-27 14:41:00|4397.45|4397.05|4398.2|4397.8|4399.7|4399.3|4397.45|4397.05|1115
1643294470000|2022-01-27 14:41:10|4397.45|4397.05|4399.57|4399.17|4400.32|4399.92|4397.45|4397.05|797
1643294480000|2022-01-27 14:41:20|4399.7|4399.3|4401.95|4401.55|4401.95|4401.55|4398.45|4398.05|998
1643294490000|2022-01-27 14:41:30|4402.07|4401.67|4403.45|4403.05|4403.7|4403.3|4401.95|4401.55|1382
1643294500000|2022-01-27 14:41:40|4403.2|4402.8|4402.7|4402.3|4404.2|4403.8|4402.2|4401.8|1054
1643294510000|2022-01-27 14:41:50|4402.45|4402.05|4402.95|4402.55|4403.7|4403.3|4401.95|4401.55|951
1643294520000|2022-01-27 14:42:00|4403.2|4402.8|4401.7|4401.3|4403.45|4403.05|4401.57|4401.17|1200
1643294530000|2022-01-27 14:42:10|4402.2|4401.8|4403.7|4403.3|4404.2|4403.8|4401.95|4401.55|2319
1643294540000|2022-01-27 14:42:20|4403.57|4403.17|4403.45|4403.05|4405.07|4404.67|4403.2|4402.8|872
1643294550000|2022-01-27 14:42:30|4403.57|4403.17|4403.82|4403.42|4404.2|4403.8|4402.95|4402.55|774
1643294560000|2022-01-27 14:42:40|4403.95|4403.55|4403.95|4403.55|4404.2|4403.8|4402.45|4402.05|804
1643294570000|2022-01-27 14:42:50|4403.82|4403.42|4403.7|4403.3|4404.32|4403.92|4403.07|4402.67|620
1643294580000|2022-01-27 14:43:00|4403.82|4403.42|4403.7|4403.3|4404.45|4404.05|4403.45|4403.05|577
1643294590000|2022-01-27 14:43:10|4403.95|4403.55|4406.7|4406.3|4406.95|4406.55|4403.7|4403.3|1375
1643294600000|2022-01-27 14:43:20|4406.95|4406.55|4408.2|4407.8|4408.45|4408.05|4406.95|4406.55|1568
1643294610000|2022-01-27 14:43:30|4408.45|4408.05|4408.95|4408.55|4409.2|4408.8|4407.7|4407.3|2328
1643294620000|2022-01-27 14:43:40|4409.2|4408.8|4410.57|4410.17|4410.57|4410.17|4408.95|4408.55|1223
1643294630000|2022-01-27 14:43:50|4410.45|4410.05|4412.45|4412.05|4412.45|4412.05|4409.95|4409.55|2117
1643294640000|2022-01-27 14:44:00|4412.7|4412.3|4412.7|4412.3|4412.95|4412.55|4410.45|4410.05|1886
1643294650000|2022-01-27 14:44:10|4412.95|4412.55|4411.95|4411.55|4413.2|4412.8|4411.95|4411.55|995
1643294660000|2022-01-27 14:44:20|4411.7|4411.3|4411.7|4411.3|4412.45|4412.05|4411.32|4410.92|731
1643294670000|2022-01-27 14:44:30|4411.95|4411.55|4411.95|4411.55|4412.7|4412.3|4411.7|4411.3|827
1643294680000|2022-01-27 14:44:40|4412.2|4411.8|4411.95|4411.55|4412.45|4412.05|4411.45|4411.05|1053
1643294690000|2022-01-27 14:44:50|4412.2|4411.8|4412.32|4411.92|4412.7|4412.3|4411.7|4411.3|641
1643294700000|2022-01-27 14:45:00|4412.45|4412.05|4414.7|4414.3|4414.7|4414.3|4412.32|4411.92|2073
1643294710000|2022-01-27 14:45:10|4415.2|4414.8|4412.95|4412.55|4415.2|4414.8|4412.45|4412.05|1349
1643294720000|2022-01-27 14:45:20|4413.2|4412.8|4410.95|4410.55|4413.2|4412.8|4410.2|4409.8|1138
1643294730000|2022-01-27 14:45:30|4410.7|4410.3|4411.45|4411.05|4412.7|4412.3|4410.7|4410.3|1074
1643294740000|2022-01-27 14:45:40|4411.2|4410.8|4409.2|4408.8|4411.2|4410.8|4408.45|4408.05|1370
1643294750000|2022-01-27 14:45:50|4409.45|4409.05|4410.7|4410.3|4411.07|4410.67|4408.95|4408.55|981
1643294760000|2022-01-27 14:46:00|4410.95|4410.55|4409.2|4408.8|4411.7|4411.3|4409.2|4408.8|1171
1643294770000|2022-01-27 14:46:10|4408.95|4408.55|4409.82|4409.42|4409.95|4409.55|4408.45|4408.05|933
1643294780000|2022-01-27 14:46:20|4408.95|4408.55|4408.2|4407.8|4409.45|4409.05|4407.95|4407.55|741
1643294790000|2022-01-27 14:46:30|4407.95|4407.55|4405.95|4405.55|4408.2|4407.8|4405.7|4405.3|1495
1643294800000|2022-01-27 14:46:40|4405.82|4405.42|4408.45|4408.05|4408.57|4408.17|4405.82|4405.42|636
1643294810000|2022-01-27 14:46:50|4408.7|4408.3|4411.2|4410.8|4411.2|4410.8|4408.7|4408.3|946
1643294820000|2022-01-27 14:47:00|4411.45|4411.05|4413.45|4413.05|4413.57|4413.17|4410.95|4410.55|1100
1643294830000|2022-01-27 14:47:10|4413.32|4412.92|4414.45|4414.05|4414.45|4414.05|4413.32|4412.92|1032
1643294840000|2022-01-27 14:47:20|4414.2|4413.8|4413.7|4413.3|4414.45|4414.05|4413.07|4412.67|977
1643294850000|2022-01-27 14:47:30|4413.95|4413.55|4413.7|4413.3|4414.45|4414.05|4413.45|4413.05|639
1643294860000|2022-01-27 14:47:40|4413.57|4413.17|4415.95|4415.55|4415.95|4415.55|4413.57|4413.17|733
1643294870000|2022-01-27 14:47:50|4415.82|4415.42|4417.82|4417.42|4417.82|4417.42|4415.2|4414.8|955
1643294880000|2022-01-27 14:48:00|4417.7|4417.3|4418.45|4418.05|4418.45|4418.05|4417.32|4416.92|1404
1643294890000|2022-01-27 14:48:10|4418.32|4417.92|4420.2|4419.8|4420.2|4419.8|4417.7|4417.3|1206
1643294900000|2022-01-27 14:48:20|4419.95|4419.55|4420.2|4419.8|4420.45|4420.05|4419.32|4418.92|1085
1643294910000|2022-01-27 14:48:30|4420.7|4420.3|4421.07|4420.67|4421.7|4421.3|4420.7|4420.3|992
1643294920000|2022-01-27 14:48:40|4420.95|4420.55|4422.45|4422.05|4422.45|4422.05|4420.45|4420.05|984
1643294930000|2022-01-27 14:48:50|4422.7|4422.3|4423.7|4423.3|4423.95|4423.55|4422.7|4422.3|1072
1643294940000|2022-01-27 14:49:00|4423.82|4423.42|4423.7|4423.3|4424.45|4424.05|4422.95|4422.55|1207
1643294950000|2022-01-27 14:49:10|4423.45|4423.05|4423.2|4422.8|4423.7|4423.3|4422.7|4422.3|942
1643294960000|2022-01-27 14:49:20|4423.45|4423.05|4423.45|4423.05|4424.2|4423.8|4422.95|4422.55|593
1643294970000|2022-01-27 14:49:30|4423.95|4423.55|4421.7|4421.3|4424.2|4423.8|4421.2|4420.8|1243
1643294980000|2022-01-27 14:49:40|4421.45|4421.05|4419.95|4419.55|4421.45|4421.05|4419.95|4419.55|1309
1643294990000|2022-01-27 14:49:50|4420.45|4420.05|4421.2|4420.8|4421.45|4421.05|4419.95|4419.55|717
1643295000000|2022-01-27 14:50:00|4420.95|4420.55|4421.32|4420.92|4422.2|4421.8|4420.2|4419.8|805
1643295010000|2022-01-27 14:50:10|4421.45|4421.05|4422.7|4422.3|4422.7|4422.3|4420.2|4419.8|903
1643295020000|2022-01-27 14:50:20|4422.82|4422.42|4420.45|4420.05|4422.95|4422.55|4419.95|4419.55|1147
1643295030000|2022-01-27 14:50:30|4420.7|4420.3|4422.7|4422.3|4422.7|4422.3|4420.45|4420.05|794
1643295040000|2022-01-27 14:50:40|4422.82|4422.42|4423.7|4423.3|4423.7|4423.3|4421.57|4421.17|843
1643295050000|2022-01-27 14:50:50|4423.95|4423.55|4424.45|4424.05|4424.45|4424.05|4423.2|4422.8|824
1643295060000|2022-01-27 14:51:00|4424.7|4424.3|4425.57|4425.17|4426.07|4425.67|4424.7|4424.3|1178
1643295070000|2022-01-27 14:51:10|4425.45|4425.05|4423.07|4422.67|4425.45|4425.05|4422.7|4422.3|1154
1643295080000|2022-01-27 14:51:20|4422.95|4422.55|4421.95|4421.55|4423.82|4423.42|4420.95|4420.55|1466
1643295090000|2022-01-27 14:51:30|4422.2|4421.8|4422.45|4422.05|4423.2|4422.8|4422.2|4421.8|779
1643295100000|2022-01-27 14:51:40|4422.7|4422.3|4421.95|4421.55|4423.2|4422.8|4421.95|4421.55|617
1643295110000|2022-01-27 14:51:50|4422.2|4421.8|4420.57|4420.17|4422.45|4422.05|4420.45|4420.05|848
1643295120000|2022-01-27 14:52:00|4420.7|4420.3|4419.2|4418.8|4421.2|4420.8|4419.07|4418.67|1624
1643295130000|2022-01-27 14:52:10|4419.32|4418.92|4419.2|4418.8|4419.95|4419.55|4418.7|4418.3|1130
1643295140000|2022-01-27 14:52:20|4419.45|4419.05|4420.45|4420.05|4420.7|4420.3|4418.95|4418.55|1174
1643295150000|2022-01-27 14:52:30|4420.57|4420.17|4421.2|4420.8|4421.7|4421.3|4420.2|4419.8|1020
1643295160000|2022-01-27 14:52:40|4420.95|4420.55|4422.95|4422.55|4423.45|4423.05|4420.45|4420.05|1173
1643295170000|2022-01-27 14:52:50|4423.2|4422.8|4423.82|4423.42|4424.45|4424.05|4422.45|4422.05|1050
1643295180000|2022-01-27 14:53:00|4423.95|4423.55|4422.2|4421.8|4424.45|4424.05|4421.95|4421.55|709
1643295190000|2022-01-27 14:53:10|4422.07|4421.67|4420.7|4420.3|4422.07|4421.67|4420.2|4419.8|1090
1643295200000|2022-01-27 14:53:20|4419.7|4419.3|4420.45|4420.05|4420.7|4420.3|4419.45|4419.05|943
1643295210000|2022-01-27 14:53:30|4420.82|4420.42|4422.95|4422.55|4423.2|4422.8|4420.82|4420.42|993
1643295220000|2022-01-27 14:53:40|4422.57|4422.17|4422.2|4421.8|4422.7|4422.3|4421.82|4421.42|686
1643295230000|2022-01-27 14:53:50|4422.07|4421.67|4422.2|4421.8|4422.7|4422.3|4421.57|4421.17|644
1643295240000|2022-01-27 14:54:00|4422.45|4422.05|4423.7|4423.3|4423.7|4423.3|4422.2|4421.8|724
1643295250000|2022-01-27 14:54:10|4423.32|4422.92|4425.2|4424.8|4425.45|4425.05|4423.32|4422.92|1307
1643295260000|2022-01-27 14:54:20|4425.32|4424.92|4426.2|4425.8|4426.7|4426.3|4425.32|4424.92|1701
1643295270000|2022-01-27 14:54:30|4426.32|4425.92|4424.45|4424.05|4426.7|4426.3|4424.45|4424.05|998
1643295280000|2022-01-27 14:54:40|4424.57|4424.17|4425.45|4425.05|4425.95|4425.55|4424.45|4424.05|660
1643295290000|2022-01-27 14:54:50|4425.2|4424.8|4422.2|4421.8|4425.57|4425.17|4421.7|4421.3|1014
1643295300000|2022-01-27 14:55:00|4422.7|4422.3|4422.7|4422.3|4423.07|4422.67|4421.45|4421.05|934
1643295310000|2022-01-27 14:55:10|4423.45|4423.05|4418.7|4418.3|4423.45|4423.05|4418.2|4417.8|1724
1643295320000|2022-01-27 14:55:20|4418.32|4417.92|4416.57|4416.17|4418.95|4418.55|4416.2|4415.8|1804
1643295330000|2022-01-27 14:55:30|4416.82|4416.42|4420.07|4419.67|4420.2|4419.8|4416.82|4416.42|886
1643295340000|2022-01-27 14:55:40|4420.32|4419.92|4421.45|4421.05|4421.7|4421.3|4419.95|4419.55|961
1643295350000|2022-01-27 14:55:50|4421.7|4421.3|4420.45|4420.05|4421.95|4421.55|4419.95|4419.55|689
1643295360000|2022-01-27 14:56:00|4421.2|4420.8|4418.2|4417.8|4421.32|4420.92|4418.2|4417.8|948
1643295370000|2022-01-27 14:56:10|4417.2|4416.8|4415.95|4415.55|4417.95|4417.55|4415.57|4415.17|1502
1643295380000|2022-01-27 14:56:20|4415.57|4415.17|4414.95|4414.55|4415.95|4415.55|4413.2|4412.8|1732
1643295390000|2022-01-27 14:56:30|4415.2|4414.8|4414.95|4414.55|4415.7|4415.3|4413.7|4413.3|1005
1643295400000|2022-01-27 14:56:40|4414.7|4414.3|4412.7|4412.3|4414.7|4414.3|4412.2|4411.8|1099
1643295410000|2022-01-27 14:56:50|4412.95|4412.55|4410.45|4410.05|4412.95|4412.55|4410.45|4410.05|1373
1643295420000|2022-01-27 14:57:00|4410.7|4410.3|4408.2|4407.8|4411.07|4410.67|4408.2|4407.8|1913
1643295430000|2022-01-27 14:57:10|4408.07|4407.67|4408.95|4408.55|4409.45|4409.05|4408.07|4407.67|1248
1643295440000|2022-01-27 14:57:20|4409.2|4408.8|4407.7|4407.3|4409.2|4408.8|4407.07|4406.67|970
1643295450000|2022-01-27 14:57:30|4407.95|4407.55|4408.2|4407.8|4409.2|4408.8|4407.57|4407.17|1024
1643295460000|2022-01-27 14:57:40|4408.32|4407.92|4406.45|4406.05|4408.7|4408.3|4406.2|4405.8|920
1643295470000|2022-01-27 14:57:50|4406.7|4406.3|4406.7|4406.3|4407.95|4407.55|4406.2|4405.8|635
1643295480000|2022-01-27 14:58:00|4406.57|4406.17|4407.45|4407.05|4408.7|4408.3|4406.57|4406.17|1469
1643295490000|2022-01-27 14:58:10|4407.2|4406.8|4408.2|4407.8|4408.2|4407.8|4406.7|4406.3|925
1643295500000|2022-01-27 14:58:20|4408.45|4408.05|4412.32|4411.92|4412.45|4412.05|4408.45|4408.05|871
1643295510000|2022-01-27 14:58:30|4411.95|4411.55|4413.07|4412.67|4413.95|4413.55|4411.7|4411.3|606
1643295520000|2022-01-27 14:58:40|4413.2|4412.8|4413.57|4413.17|4414.45|4414.05|4413.2|4412.8|544
1643295530000|2022-01-27 14:58:50|4413.7|4413.3|4411.95|4411.55|4414.07|4413.67|4411.45|4411.05|699
1643295540000|2022-01-27 14:59:00|4412.45|4412.05|4413.32|4412.92|4414.57|4414.17|4412.2|4411.8|772
1643295550000|2022-01-27 14:59:10|4413.45|4413.05|4413.32|4412.92|4414.95|4414.55|4412.7|4412.3|675
1643295560000|2022-01-27 14:59:20|4413.2|4412.8|4414.2|4413.8|4415.2|4414.8|4413.2|4412.8|539
1643295570000|2022-01-27 14:59:30|4414.45|4414.05|4411.95|4411.55|4414.45|4414.05|4411.45|4411.05|729
1643295580000|2022-01-27 14:59:40|4411.82|4411.42|4414.45|4414.05|4414.45|4414.05|4410.45|4410.05|599
1643295590000|2022-01-27 14:59:50|4414.2|4413.8|4416.57|4416.17|4417.45|4417.05|4413.57|4413.17|819
1643295600000|2022-01-27 15:00:00|4417.32|4416.92|4414.07|4413.67|4417.82|4417.42|4413.2|4412.8|969
1643295610000|2022-01-27 15:00:10|4413.7|4413.3|4408.95|4408.55|4413.7|4413.3|4408.95|4408.55|818
1643295620000|2022-01-27 15:00:20|4407.95|4407.55|4404.7|4404.3|4408.7|4408.3|4404.7|4404.3|1913
1643295630000|2022-01-27 15:00:30|4404.57|4404.17|4401.7|4401.3|4404.57|4404.17|4400.7|4400.3|2723
1643295640000|2022-01-27 15:00:40|4401.82|4401.42|4403.2|4402.8|4403.95|4403.55|4400.82|4400.42|1853
1643295650000|2022-01-27 15:00:50|4403.45|4403.05|4400.95|4400.55|4404.82|4404.42|4400.7|4400.3|1340
1643295660000|2022-01-27 15:01:00|4399.7|4399.3|4404.07|4403.67|4404.7|4404.3|4399.45|4399.05|2292
1643295670000|2022-01-27 15:01:10|4403.45|4403.05|4401.2|4400.8|4403.95|4403.55|4400.45|4400.05|1185
1643295680000|2022-01-27 15:01:20|4402.2|4401.8|4404.7|4404.3|4405.95|4405.55|4402.2|4401.8|1496
1643295690000|2022-01-27 15:01:30|4404.95|4404.55|4406.07|4405.67|4406.07|4405.67|4402.57|4402.17|879
1643295700000|2022-01-27 15:01:40|4405.45|4405.05|4406.7|4406.3|4407.95|4407.55|4405.45|4405.05|1109
1643295710000|2022-01-27 15:01:50|4406.82|4406.42|4405.7|4405.3|4408.32|4407.92|4405.45|4405.05|795
1643295720000|2022-01-27 15:02:00|4405.95|4405.55|4405.07|4404.67|4408.2|4407.8|4404.7|4404.3|1054
1643295730000|2022-01-27 15:02:10|4405.45|4405.05|4403.82|4403.42|4405.7|4405.3|4403.45|4403.05|949
1643295740000|2022-01-27 15:02:20|4403.7|4403.3|4406.7|4406.3|4406.7|4406.3|4403.7|4403.3|477
1643295750000|2022-01-27 15:02:30|4406.32|4405.92|4407.57|4407.17|4407.95|4407.55|4406.32|4405.92|705
1643295760000|2022-01-27 15:02:40|4407.32|4406.92|4408.95|4408.55|4409.7|4409.3|4407.32|4406.92|914
1643295770000|2022-01-27 15:02:50|4408.82|4408.42|4410.45|4410.05|4410.45|4410.05|4408.57|4408.17|518
1643295780000|2022-01-27 15:03:00|4409.82|4409.42|4409.82|4409.42|4410.45|4410.05|4409.2|4408.8|869
1643295790000|2022-01-27 15:03:10|4409.95|4409.55|4409.2|4408.8|4411.2|4410.8|4408.95|4408.55|887
1643295800000|2022-01-27 15:03:20|4409.32|4408.92|4408.7|4408.3|4410.2|4409.8|4408.2|4407.8|568
1643295810000|2022-01-27 15:03:30|4408.82|4408.42|4410.95|4410.55|4411.45|4411.05|4408.7|4408.3|635
1643295820000|2022-01-27 15:03:40|4411.2|4410.8|4411.32|4410.92|4412.07|4411.67|4410.7|4410.3|864
1643295830000|2022-01-27 15:03:50|4411.2|4410.8|4411.07|4410.67|4412.2|4411.8|4410.45|4410.05|874
1643295840000|2022-01-27 15:04:00|4410.95|4410.55|4415.2|4414.8|4415.2|4414.8|4410.57|4410.17|1276
1643295850000|2022-01-27 15:04:10|4415.7|4415.3|4419.82|4419.42|4420.57|4420.17|4415.45|4415.05|1633
1643295860000|2022-01-27 15:04:20|4419.7|4419.3|4418.82|4418.42|4420.45|4420.05|4418.2|4417.8|939
1643295870000|2022-01-27 15:04:30|4418.95|4418.55|4417.45|4417.05|4419.45|4419.05|4417.2|4416.8|948
1643295880000|2022-01-27 15:04:40|4417.2|4416.8|4417.95|4417.55|4417.95|4417.55|4415.95|4415.55|1011
1643295890000|2022-01-27 15:04:50|4417.7|4417.3|4419.95|4419.55|4420.45|4420.05|4417.57|4417.17|945
1643295900000|2022-01-27 15:05:00|4420.2|4419.8|4419.2|4418.8|4421.95|4421.55|4419.2|4418.8|1586
1643295910000|2022-01-27 15:05:10|4418.95|4418.55|4417.2|4416.8|4419.2|4418.8|4415.95|4415.55|992
1643295920000|2022-01-27 15:05:20|4416.95|4416.55|4418.2|4417.8|4419.2|4418.8|4416.7|4416.3|721
1643295930000|2022-01-27 15:05:30|4417.95|4417.55|4416.45|4416.05|4419.2|4418.8|4416.45|4416.05|673
1643295940000|2022-01-27 15:05:40|4416.2|4415.8|4417.2|4416.8|4417.95|4417.55|4415.57|4415.17|616
1643295950000|2022-01-27 15:05:50|4417.45|4417.05|4417.82|4417.42|4418.2|4417.8|4417.07|4416.67|633
1643295960000|2022-01-27 15:06:00|4417.7|4417.3|4417.07|4416.67|4417.95|4417.55|4416.45|4416.05|460
1643295970000|2022-01-27 15:06:10|4418.2|4417.8|4417.45|4417.05|4418.45|4418.05|4415.95|4415.55|725
1643295980000|2022-01-27 15:06:20|4417.7|4417.3|4418.57|4418.17|4421.2|4420.8|4417.7|4417.3|1030
1643295990000|2022-01-27 15:06:30|4418.95|4418.55|4416.45|4416.05|4419.07|4418.67|4416.45|4416.05|523
1643296000000|2022-01-27 15:06:40|4416.57|4416.17|4416.45|4416.05|4417.45|4417.05|4414.7|4414.3|950
1643296010000|2022-01-27 15:06:50|4416.7|4416.3|4416.7|4416.3|4417.82|4417.42|4416.2|4415.8|551
1643296020000|2022-01-27 15:07:00|4417.2|4416.8|4419.7|4419.3|4420.2|4419.8|4417.2|4416.8|896
1643296030000|2022-01-27 15:07:10|4419.95|4419.55|4418.2|4417.8|4420.7|4420.3|4418.2|4417.8|815
1643296040000|2022-01-27 15:07:20|4417.7|4417.3|4417.95|4417.55|4419.2|4418.8|4416.7|4416.3|737
1643296050000|2022-01-27 15:07:30|4418.45|4418.05|4419.7|4419.3|4419.95|4419.55|4418.45|4418.05|643
1643296060000|2022-01-27 15:07:40|4419.95|4419.55|4419.7|4419.3|4421.2|4420.8|4419.7|4419.3|864
1643296070000|2022-01-27 15:07:50|4419.2|4418.8|4420.32|4419.92|4421.2|4420.8|4418.45|4418.05|662
1643296080000|2022-01-27 15:08:00|4420.07|4419.67|4419.2|4418.8|4420.45|4420.05|4418.2|4417.8|582
1643296090000|2022-01-27 15:08:10|4418.95|4418.55|4420.7|4420.3|4420.95|4420.55|4418.82|4418.42|667
1643296100000|2022-01-27 15:08:20|4420.45|4420.05|4424.45|4424.05|4424.45|4424.05|4420.45|4420.05|1198
1643296110000|2022-01-27 15:08:30|4424.07|4423.67|4423.45|4423.05|4424.7|4424.3|4423.2|4422.8|982
1643296120000|2022-01-27 15:08:40|4423.2|4422.8|4425.2|4424.8|4425.2|4424.8|4422.2|4421.8|745
1643296130000|2022-01-27 15:08:50|4424.45|4424.05|4424.82|4424.42|4425.32|4424.92|4423.95|4423.55|704
1643296140000|2022-01-27 15:09:00|4424.57|4424.17|4425.95|4425.55|4426.32|4425.92|4424.07|4423.67|813
1643296150000|2022-01-27 15:09:10|4426.32|4425.92|4425.2|4424.8|4428.2|4427.8|4425.2|4424.8|1321
1643296160000|2022-01-27 15:09:20|4424.82|4424.42|4421.95|4421.55|4424.95|4424.55|4421.45|4421.05|907
1643296170000|2022-01-27 15:09:30|4421.57|4421.17|4424.07|4423.67|4425.2|4424.8|4421.2|4420.8|1119
1643296180000|2022-01-27 15:09:40|4424.2|4423.8|4424.2|4423.8|4425.95|4425.55|4422.7|4422.3|665
1643296190000|2022-01-27 15:09:50|4424.32|4423.92|4423.32|4422.92|4424.7|4424.3|4422.95|4422.55|707
1643296200000|2022-01-27 15:10:00|4423.24|4422.84|4423.12|4422.72|4424.87|4424.47|4423.12|4422.72|608
1643296210000|2022-01-27 15:10:10|4422.99|4422.59|4418.24|4417.84|4423.62|4423.22|4417.62|4417.22|1419
1643296220000|2022-01-27 15:10:20|4419.12|4418.72|4420.12|4419.72|4420.12|4419.72|4417.99|4417.59|947
1643296230000|2022-01-27 15:10:30|4420.87|4420.47|4421.87|4421.47|4423.24|4422.84|4420.62|4420.22|710
1643296240000|2022-01-27 15:10:40|4422.12|4421.72|4422.24|4421.84|4422.37|4421.97|4421.37|4420.97|595
1643296250000|2022-01-27 15:10:50|4422.37|4421.97|4422.62|4422.22|4423.37|4422.97|4420.87|4420.47|802
1643296260000|2022-01-27 15:11:00|4422.49|4422.09|4424.99|4424.59|4425.37|4424.97|4422.49|4422.09|738
1643296270000|2022-01-27 15:11:10|4424.49|4424.09|4426.12|4425.72|4426.37|4425.97|4423.87|4423.47|1010
1643296280000|2022-01-27 15:11:20|4426.37|4425.97|4427.37|4426.97|4427.37|4426.97|4426.24|4425.84|951
1643296290000|2022-01-27 15:11:30|4427.62|4427.22|4428.49|4428.09|4429.87|4429.47|4427.37|4426.97|2103
1643296300000|2022-01-27 15:11:40|4428.87|4428.47|4428.49|4428.09|4429.37|4428.97|4427.87|4427.47|863
1643296310000|2022-01-27 15:11:50|4428.37|4427.97|4427.87|4427.47|4428.62|4428.22|4426.74|4426.34|655
1643296320000|2022-01-27 15:12:00|4428.12|4427.72|4427.87|4427.47|4428.12|4427.72|4425.62|4425.22|716
1643296330000|2022-01-27 15:12:10|4427.62|4427.22|4427.37|4426.97|4428.37|4427.97|4426.87|4426.47|574
1643296340000|2022-01-27 15:12:20|4427.62|4427.22|4425.62|4425.22|4427.62|4427.22|4425.24|4424.84|548
1643296350000|2022-01-27 15:12:30|4425.37|4424.97|4426.37|4425.97|4426.99|4426.59|4425.37|4424.97|588
1643296360000|2022-01-27 15:12:40|4426.99|4426.59|4425.87|4425.47|4426.99|4426.59|4425.37|4424.97|466
1643296370000|2022-01-27 15:12:50|4426.12|4425.72|4422.37|4421.97|4426.62|4426.22|4422.12|4421.72|970
1643296380000|2022-01-27 15:13:00|4422.12|4421.72|4423.87|4423.47|4424.37|4423.97|4421.62|4421.22|1003
1643296390000|2022-01-27 15:13:10|4424.12|4423.72|4426.37|4425.97|4426.87|4426.47|4423.24|4422.84|831
1643296400000|2022-01-27 15:13:20|4426.24|4425.84|4426.24|4425.84|4428.37|4427.97|4426.12|4425.72|961
1643296410000|2022-01-27 15:13:30|4426.37|4425.97|4426.49|4426.09|4427.37|4426.97|4426.24|4425.84|367
1643296420000|2022-01-27 15:13:40|4425.74|4425.34|4424.87|4424.47|4425.74|4425.34|4424.12|4423.72|575
1643296430000|2022-01-27 15:13:50|4424.62|4424.22|4425.62|4425.22|4426.87|4426.47|4424.62|4424.22|533
1643296440000|2022-01-27 15:14:00|4425.74|4425.34|4424.62|4424.22|4425.87|4425.47|4423.87|4423.47|569
1643296450000|2022-01-27 15:14:10|4424.74|4424.34|4427.37|4426.97|4427.62|4427.22|4424.62|4424.22|695
1643296460000|2022-01-27 15:14:20|4427.87|4427.47|4426.49|4426.09|4427.99|4427.59|4426.37|4425.97|574
1643296470000|2022-01-27 15:14:30|4427.12|4426.72|4426.87|4426.47|4427.49|4427.09|4425.87|4425.47|318
1643296480000|2022-01-27 15:14:40|4426.99|4426.59|4424.99|4424.59|4428.49|4428.09|4424.62|4424.22|964
1643296490000|2022-01-27 15:14:50|4425.37|4424.97|4426.87|4426.47|4426.87|4426.47|4424.74|4424.34|436
1643296500000|2022-01-27 15:15:00|4427.37|4426.97|4424.62|4424.22|4427.37|4426.97|4424.12|4423.72|879
1643296510000|2022-01-27 15:15:10|4424.99|4424.59|4426.62|4426.22|4427.37|4426.97|4424.49|4424.09|806
1643296520000|2022-01-27 15:15:20|4426.87|4426.47|4426.12|4425.72|4427.87|4427.47|4425.87|4425.47|617
1643296530000|2022-01-27 15:15:30|4425.87|4425.47|4427.87|4427.47|4427.99|4427.59|4425.87|4425.47|511
1643296540000|2022-01-27 15:15:40|4427.74|4427.34|4427.87|4427.47|4428.12|4427.72|4427.62|4427.22|425
1643296550000|2022-01-27 15:15:50|4427.62|4427.22|4427.62|4427.22|4428.12|4427.72|4426.62|4426.22|827
1643296560000|2022-01-27 15:16:00|4427.12|4426.72|4425.62|4425.22|4427.37|4426.97|4424.87|4424.47|1004
1643296570000|2022-01-27 15:16:10|4425.87|4425.47|4422.37|4421.97|4426.12|4425.72|4422.37|4421.97|1002
1643296580000|2022-01-27 15:16:20|4421.99|4421.59|4421.12|4420.72|4422.12|4421.72|4419.62|4419.22|1692
1643296590000|2022-01-27 15:16:30|4421.24|4420.84|4422.62|4422.22|4423.37|4422.97|4421.24|4420.84|621
1643296600000|2022-01-27 15:16:40|4422.74|4422.34|4422.12|4421.72|4424.24|4423.84|4422.12|4421.72|1090
1643296610000|2022-01-27 15:16:50|4421.99|4421.59|4423.37|4422.97|4423.37|4422.97|4420.74|4420.34|951
1643296620000|2022-01-27 15:17:00|4423.12|4422.72|4424.24|4423.84|4425.12|4424.72|4422.87|4422.47|836
1643296630000|2022-01-27 15:17:10|4423.99|4423.59|4423.87|4423.47|4424.87|4424.47|4423.37|4422.97|573
1643296640000|2022-01-27 15:17:20|4423.74|4423.34|4423.87|4423.47|4424.62|4424.22|4422.87|4422.47|390
1643296650000|2022-01-27 15:17:30|4423.99|4423.59|4423.62|4423.22|4425.12|4424.72|4423.62|4423.22|504
1643296660000|2022-01-27 15:17:40|4423.37|4422.97|4421.87|4421.47|4423.62|4423.22|4421.87|4421.47|727
1643296670000|2022-01-27 15:17:50|4422.12|4421.72|4421.12|4420.72|4422.12|4421.72|4420.49|4420.09|1034
1643296680000|2022-01-27 15:18:00|4421.37|4420.97|4420.37|4419.97|4423.12|4422.72|4420.12|4419.72|935
1643296690000|2022-01-27 15:18:10|4420.62|4420.22|4419.12|4418.72|4420.62|4420.22|4418.62|4418.22|1167
1643296700000|2022-01-27 15:18:20|4418.99|4418.59|4419.62|4419.22|4421.74|4421.34|4418.62|4418.22|1302
1643296710000|2022-01-27 15:18:30|4420.12|4419.72|4420.62|4420.22|4420.62|4420.22|4419.62|4419.22|525
1643296720000|2022-01-27 15:18:40|4420.87|4420.47|4420.62|4420.22|4421.74|4421.34|4420.49|4420.09|636
1643296730000|2022-01-27 15:18:50|4420.49|4420.09|4420.87|4420.47|4420.99|4420.59|4419.24|4418.84|577
1643296740000|2022-01-27 15:19:00|4420.74|4420.34|4419.87|4419.47|4421.37|4420.97|4419.87|4419.47|654
1643296750000|2022-01-27 15:19:10|4420.12|4419.72|4419.99|4419.59|4420.49|4420.09|4418.74|4418.34|776
1643296760000|2022-01-27 15:19:20|4419.87|4419.47|4417.49|4417.09|4420.24|4419.84|4417.37|4416.97|741
1643296770000|2022-01-27 15:19:30|4417.37|4416.97|4416.12|4415.72|4417.74|4417.34|4415.37|4414.97|1210
1643296780000|2022-01-27 15:19:40|4416.37|4415.97|4417.12|4416.72|4417.62|4417.22|4416.37|4415.97|544
1643296790000|2022-01-27 15:19:50|4417.24|4416.84|4417.62|4417.22|4417.62|4417.22|4416.37|4415.97|418
1643296800000|2022-01-27 15:20:00|4417.74|4417.34|4417.62|4417.22|4419.87|4419.47|4417.37|4416.97|1169
1643296810000|2022-01-27 15:20:10|4417.99|4417.59|4419.62|4419.22|4419.87|4419.47|4417.87|4417.47|582
1643296820000|2022-01-27 15:20:20|4419.87|4419.47|4416.62|4416.22|4419.87|4419.47|4415.87|4415.47|721
1643296830000|2022-01-27 15:20:30|4416.37|4415.97|4417.87|4417.47|4418.12|4417.72|4415.87|4415.47|535
1643296840000|2022-01-27 15:20:40|4418.12|4417.72|4417.99|4417.59|4418.12|4417.72|4415.62|4415.22|617
1643296850000|2022-01-27 15:20:50|4418.12|4417.72|4415.74|4415.34|4418.12|4417.72|4415.12|4414.72|718
1643296860000|2022-01-27 15:21:00|4415.49|4415.09|4414.62|4414.22|4416.12|4415.72|4414.37|4413.97|775
1643296870000|2022-01-27 15:21:10|4414.37|4413.97|4415.37|4414.97|4415.87|4415.47|4414.12|4413.72|884
1643296880000|2022-01-27 15:21:20|4415.12|4414.72|4414.87|4414.47|4415.87|4415.47|4414.37|4413.97|694
1643296890000|2022-01-27 15:21:30|4414.74|4414.34|4416.37|4415.97|4416.87|4416.47|4414.74|4414.34|528
1643296900000|2022-01-27 15:21:40|4416.62|4416.22|4418.87|4418.47|4419.87|4419.47|4416.37|4415.97|1160
1643296910000|2022-01-27 15:21:50|4419.12|4418.72|4419.49|4419.09|4419.49|4419.09|4418.37|4417.97|300
1643296920000|2022-01-27 15:22:00|4419.37|4418.97|4419.62|4419.22|4419.62|4419.22|4417.62|4417.22|428
1643296930000|2022-01-27 15:22:10|4419.37|4418.97|4416.62|4416.22|4420.12|4419.72|4416.62|4416.22|556
1643296940000|2022-01-27 15:22:20|4416.99|4416.59|4415.12|4414.72|4416.99|4416.59|4415.12|4414.72|541
1643296950000|2022-01-27 15:22:30|4415.62|4415.22|4414.99|4414.59|4415.87|4415.47|4414.37|4413.97|467
1643296960000|2022-01-27 15:22:40|4414.62|4414.22|4416.87|4416.47|4417.12|4416.72|4414.62|4414.22|475
1643296970000|2022-01-27 15:22:50|4417.37|4416.97|4417.62|4417.22|4417.99|4417.59|4416.87|4416.47|347
1643296980000|2022-01-27 15:23:00|4417.49|4417.09|4419.37|4418.97|4419.87|4419.47|4417.49|4417.09|592
1643296990000|2022-01-27 15:23:10|4418.87|4418.47|4420.87|4420.47|4421.37|4420.97|4418.62|4418.22|621
1643297000000|2022-01-27 15:23:20|4421.12|4420.72|4416.87|4416.47|4421.12|4420.72|4416.62|4416.22|589
1643297010000|2022-01-27 15:23:30|4416.74|4416.34|4411.87|4411.47|4416.74|4416.34|4411.87|4411.47|1232
1643297020000|2022-01-27 15:23:40|4411.99|4411.59|4412.62|4412.22|4412.99|4412.59|4411.24|4410.84|1012
1643297030000|2022-01-27 15:23:50|4412.24|4411.84|4412.24|4411.84|4413.49|4413.09|4411.37|4410.97|636
1643297040000|2022-01-27 15:24:00|4412.37|4411.97|4412.62|4412.22|4412.87|4412.47|4411.87|4411.47|658
1643297050000|2022-01-27 15:24:10|4412.87|4412.47|4409.87|4409.47|4413.24|4412.84|4409.62|4409.22|983
1643297060000|2022-01-27 15:24:20|4409.62|4409.22|4410.62|4410.22|4411.12|4410.72|4409.12|4408.72|939
1643297070000|2022-01-27 15:24:30|4410.87|4410.47|4410.87|4410.47|4411.74|4411.34|4410.12|4409.72|389
1643297080000|2022-01-27 15:24:40|4410.74|4410.34|4410.87|4410.47|4411.24|4410.84|4410.37|4409.97|431
1643297090000|2022-01-27 15:24:50|4410.99|4410.59|4409.12|4408.72|4411.12|4410.72|4407.62|4407.22|1246
1643297100000|2022-01-27 15:25:00|4409.49|4409.09|4411.12|4410.72|4411.12|4410.72|4408.12|4407.72|670
1643297110000|2022-01-27 15:25:10|4411.37|4410.97|4409.37|4408.97|4411.87|4411.47|4409.12|4408.72|760
1643297120000|2022-01-27 15:25:20|4409.24|4408.84|4407.37|4406.97|4409.87|4409.47|4406.87|4406.47|975
1643297130000|2022-01-27 15:25:30|4407.49|4407.09|4405.37|4404.97|4408.74|4408.34|4405.37|4404.97|850
1643297140000|2022-01-27 15:25:40|4405.12|4404.72|4405.12|4404.72|4405.37|4404.97|4404.12|4403.72|843
1643297150000|2022-01-27 15:25:50|4404.87|4404.47|4404.74|4404.34|4405.49|4405.09|4404.37|4403.97|628
1643297160000|2022-01-27 15:26:00|4403.99|4403.59|4406.24|4405.84|4406.37|4405.97|4403.99|4403.59|781
1643297170000|2022-01-27 15:26:10|4406.12|4405.72|4405.87|4405.47|4407.12|4406.72|4405.62|4405.22|553
1643297180000|2022-01-27 15:26:20|4406.37|4405.97|4407.37|4406.97|4408.12|4407.72|4405.87|4405.47|468
1643297190000|2022-01-27 15:26:30|4407.62|4407.22|4407.87|4407.47|4409.12|4408.72|4406.62|4406.22|1518
1643297200000|2022-01-27 15:26:40|4407.62|4407.22|4407.37|4406.97|4408.62|4408.22|4406.99|4406.59|685
1643297210000|2022-01-27 15:26:50|4407.62|4407.22|4406.99|4406.59|4407.87|4407.47|4406.99|4406.59|496
1643297220000|2022-01-27 15:27:00|4407.37|4406.97|4407.37|4406.97|4407.62|4407.22|4405.99|4405.59|600
1643297230000|2022-01-27 15:27:10|4407.12|4406.72|4406.12|4405.72|4407.12|4406.72|4405.74|4405.34|405
1643297240000|2022-01-27 15:27:20|4406.24|4405.84|4406.87|4406.47|4409.12|4408.72|4406.24|4405.84|857
1643297250000|2022-01-27 15:27:30|4406.62|4406.22|4402.37|4401.97|4406.62|4406.22|4402.37|4401.97|1417
1643297260000|2022-01-27 15:27:40|4402.62|4402.22|4400.37|4399.97|4402.87|4402.47|4400.37|4399.97|1277
1643297270000|2022-01-27 15:27:50|4400.62|4400.22|4401.12|4400.72|4401.12|4400.72|4400.24|4399.84|730
1643297280000|2022-01-27 15:28:00|4402.12|4401.72|4401.37|4400.97|4402.37|4401.97|4400.87|4400.47|1015
1643297290000|2022-01-27 15:28:10|4401.12|4400.72|4397.37|4396.97|4401.12|4400.72|4396.74|4396.34|1577
1643297300000|2022-01-27 15:28:20|4397.24|4396.84|4396.87|4396.47|4397.62|4397.22|4396.12|4395.72|1031
1643297310000|2022-01-27 15:28:30|4396.99|4396.59|4397.12|4396.72|4397.12|4396.72|4395.12|4394.72|793
1643297320000|2022-01-27 15:28:40|4397.24|4396.84|4397.12|4396.72|4399.87|4399.47|4396.62|4396.22|1299
1643297330000|2022-01-27 15:28:50|4396.99|4396.59|4396.12|4395.72|4397.99|4397.59|4395.87|4395.47|1088
1643297340000|2022-01-27 15:29:00|4396.24|4395.84|4398.74|4398.34|4399.62|4399.22|4396.24|4395.84|950
1643297350000|2022-01-27 15:29:10|4399.12|4398.72|4397.87|4397.47|4399.37|4398.97|4396.62|4396.22|1089
1643297360000|2022-01-27 15:29:20|4397.99|4397.59|4397.37|4396.97|4397.99|4397.59|4396.87|4396.47|514
1643297370000|2022-01-27 15:29:30|4396.87|4396.47|4395.87|4395.47|4396.87|4396.47|4395.12|4394.72|1003
1643297380000|2022-01-27 15:29:40|4395.62|4395.22|4391.12|4390.72|4395.62|4395.22|4391.12|4390.72|1760
1643297390000|2022-01-27 15:29:50|4390.87|4390.47|4388.12|4387.72|4391.87|4391.47|4388.12|4387.72|2225
1643297400000|2022-01-27 15:30:00|4388.37|4387.97|4390.62|4390.22|4391.12|4390.72|4388.12|4387.72|1903
1643297410000|2022-01-27 15:30:10|4390.99|4390.59|4390.87|4390.47|4391.12|4390.72|4389.62|4389.22|873
1643297420000|2022-01-27 15:30:20|4390.62|4390.22|4392.62|4392.22|4393.37|4392.97|4390.62|4390.22|1377
1643297430000|2022-01-27 15:30:30|4392.37|4391.97|4390.62|4390.22|4392.87|4392.47|4389.87|4389.47|1000
1643297440000|2022-01-27 15:30:40|4391.12|4390.72|4392.87|4392.47|4392.87|4392.47|4391.12|4390.72|967
1643297450000|2022-01-27 15:30:50|4393.62|4393.22|4392.87|4392.47|4393.62|4393.22|4392.62|4392.22|1086
1643297460000|2022-01-27 15:31:00|4393.12|4392.72|4386.49|4386.09|4393.12|4392.72|4386.49|4386.09|1333
1643297470000|2022-01-27 15:31:10|4386.37|4385.97|4386.37|4385.97|4387.37|4386.97|4385.62|4385.22|1484
1643297480000|2022-01-27 15:31:20|4386.49|4386.09|4381.62|4381.22|4386.62|4386.22|4381.62|4381.22|1921
1643297490000|2022-01-27 15:31:30|4381.87|4381.47|4381.99|4381.59|4382.62|4382.22|4380.24|4379.84|1867
1643297500000|2022-01-27 15:31:40|4381.74|4381.34|4381.99|4381.59|4383.12|4382.72|4381.49|4381.09|1086
1643297510000|2022-01-27 15:31:50|4381.62|4381.22|4383.12|4382.72|4383.37|4382.97|4381.12|4380.72|923
1643297520000|2022-01-27 15:32:00|4382.87|4382.47|4383.37|4382.97|4384.87|4384.47|4382.74|4382.34|1184
1643297530000|2022-01-27 15:32:10|4383.24|4382.84|4384.62|4384.22|4386.87|4386.47|4383.24|4382.84|1419
1643297540000|2022-01-27 15:32:20|4384.99|4384.59|4382.12|4381.72|4385.12|4384.72|4381.87|4381.47|891
1643297550000|2022-01-27 15:32:30|4381.87|4381.47|4382.12|4381.72|4382.87|4382.47|4381.12|4380.72|930
1643297560000|2022-01-27 15:32:40|4381.99|4381.59|4381.87|4381.47|4382.49|4382.09|4381.24|4380.84|780
1643297570000|2022-01-27 15:32:50|4381.62|4381.22|4381.12|4380.72|4382.12|4381.72|4380.62|4380.22|957
1643297580000|2022-01-27 15:33:00|4381.37|4380.97|4384.62|4384.22|4385.12|4384.72|4380.87|4380.47|994
1643297590000|2022-01-27 15:33:10|4384.37|4383.97|4385.74|4385.34|4386.12|4385.72|4384.24|4383.84|1410
1643297600000|2022-01-27 15:33:20|4385.62|4385.22|4383.62|4383.22|4385.99|4385.59|4383.37|4382.97|739
1643297610000|2022-01-27 15:33:30|4383.49|4383.09|4383.99|4383.59|4384.24|4383.84|4383.12|4382.72|767
1643297620000|2022-01-27 15:33:40|4384.12|4383.72|4383.87|4383.47|4385.12|4384.72|4383.62|4383.22|596
1643297630000|2022-01-27 15:33:50|4384.37|4383.97|4384.37|4383.97|4385.12|4384.72|4383.24|4382.84|574
1643297640000|2022-01-27 15:34:00|4383.99|4383.59|4383.87|4383.47|4385.62|4385.22|4382.62|4382.22|1187
1643297650000|2022-01-27 15:34:10|4383.49|4383.09|4383.87|4383.47|4384.62|4384.22|4382.87|4382.47|716
1643297660000|2022-01-27 15:34:20|4383.74|4383.34|4384.37|4383.97|4384.74|4384.34|4382.12|4381.72|928
1643297670000|2022-01-27 15:34:30|4384.12|4383.72|4385.74|4385.34|4387.49|4387.09|4384.12|4383.72|1144
1643297680000|2022-01-27 15:34:40|4385.99|4385.59|4386.12|4385.72|4386.49|4386.09|4385.62|4385.22|732
1643297690000|2022-01-27 15:34:50|4385.99|4385.59|4386.12|4385.72|4387.12|4386.72|4385.62|4385.22|805
1643297700000|2022-01-27 15:35:00|4385.99|4385.59|4381.12|4380.72|4386.62|4386.22|4381.12|4380.72|1495
1643297710000|2022-01-27 15:35:10|4381.37|4380.97|4381.37|4380.97|4382.62|4382.22|4380.49|4380.09|1218
1643297720000|2022-01-27 15:35:20|4381.12|4380.72|4383.62|4383.22|4384.37|4383.97|4381.12|4380.72|725
1643297730000|2022-01-27 15:35:30|4383.87|4383.47|4382.37|4381.97|4384.12|4383.72|4381.62|4381.22|573
1643297740000|2022-01-27 15:35:40|4382.12|4381.72|4383.12|4382.72|4383.37|4382.97|4382.12|4381.72|423
1643297750000|2022-01-27 15:35:50|4383.62|4383.22|4386.24|4385.84|4387.24|4386.84|4383.62|4383.22|856
1643297760000|2022-01-27 15:36:00|4385.37|4384.97|4383.12|4382.72|4385.37|4384.97|4383.12|4382.72|771
1643297770000|2022-01-27 15:36:10|4382.99|4382.59|4384.74|4384.34|4386.12|4385.72|4382.99|4382.59|723
1643297780000|2022-01-27 15:36:20|4384.62|4384.22|4383.37|4382.97|4386.12|4385.72|4383.37|4382.97|747
1643297790000|2022-01-27 15:36:30|4383.62|4383.22|4382.74|4382.34|4384.62|4384.22|4382.37|4381.97|497
1643297800000|2022-01-27 15:36:40|4382.87|4382.47|4382.37|4381.97|4383.74|4383.34|4381.87|4381.47|629
1643297810000|2022-01-27 15:36:50|4382.24|4381.84|4381.87|4381.47|4383.87|4383.47|4381.37|4380.97|857
1643297820000|2022-01-27 15:37:00|4382.62|4382.22|4384.37|4383.97|4384.87|4384.47|4381.87|4381.47|559
1643297830000|2022-01-27 15:37:10|4384.12|4383.72|4384.74|4384.34|4385.12|4384.72|4383.49|4383.09|471
1643297840000|2022-01-27 15:37:20|4384.99|4384.59|4386.12|4385.72|4386.87|4386.47|4384.62|4384.22|742
1643297850000|2022-01-27 15:37:30|4386.37|4385.97|4385.74|4385.34|4386.37|4385.97|4384.87|4384.47|413
1643297860000|2022-01-27 15:37:40|4385.87|4385.47|4384.99|4384.59|4386.62|4386.22|4384.37|4383.97|483
1643297870000|2022-01-27 15:37:50|4384.87|4384.47|4385.74|4385.34|4386.37|4385.97|4384.37|4383.97|499
1643297880000|2022-01-27 15:38:00|4385.62|4385.22|4388.37|4387.97|4388.37|4387.97|4384.74|4384.34|1347
1643297890000|2022-01-27 15:38:10|4388.62|4388.22|4388.62|4388.22|4389.12|4388.72|4386.87|4386.47|1107
1643297900000|2022-01-27 15:38:20|4388.99|4388.59|4389.12|4388.72|4389.37|4388.97|4387.24|4386.84|868
1643297910000|2022-01-27 15:38:30|4388.87|4388.47|4387.24|4386.84|4388.87|4388.47|4386.74|4386.34|788
1643297920000|2022-01-27 15:38:40|4387.12|4386.72|4387.87|4387.47|4388.87|4388.47|4386.74|4386.34|530
1643297930000|2022-01-27 15:38:50|4387.99|4387.59|4386.37|4385.97|4388.12|4387.72|4386.12|4385.72|487
1643297940000|2022-01-27 15:39:00|4386.24|4385.84|4381.62|4381.22|4386.24|4385.84|4381.62|4381.22|1078
1643297950000|2022-01-27 15:39:10|4381.37|4380.97|4376.62|4376.22|4381.62|4381.22|4375.99|4375.59|2515
1643297960000|2022-01-27 15:39:20|4376.37|4375.97|4376.37|4375.97|4376.49|4376.09|4375.37|4374.97|1119
1643297970000|2022-01-27 15:39:30|4376.12|4375.72|4373.37|4372.97|4376.37|4375.97|4372.87|4372.47|1153
1643297980000|2022-01-27 15:39:40|4373.62|4373.22|4374.99|4374.59|4375.37|4374.97|4373.62|4373.22|651
1643297990000|2022-01-27 15:39:50|4374.87|4374.47|4375.37|4374.97|4375.87|4375.47|4374.37|4373.97|562
1643298000000|2022-01-27 15:40:00|4376.62|4376.22|4375.37|4374.97|4378.74|4378.34|4375.37|4374.97|1324
1643298010000|2022-01-27 15:40:10|4375.12|4374.72|4378.37|4377.97|4379.37|4378.97|4374.87|4374.47|1106
1643298020000|2022-01-27 15:40:20|4378.62|4378.22|4380.49|4380.09|4380.87|4380.47|4377.87|4377.47|1307
1643298030000|2022-01-27 15:40:30|4380.24|4379.84|4379.62|4379.22|4380.87|4380.47|4379.12|4378.72|644
1643298040000|2022-01-27 15:40:40|4380.12|4379.72|4378.87|4378.47|4380.37|4379.97|4378.87|4378.47|599
1643298050000|2022-01-27 15:40:50|4379.12|4378.72|4377.62|4377.22|4379.99|4379.59|4377.24|4376.84|570
1643298060000|2022-01-27 15:41:00|4377.49|4377.09|4379.62|4379.22|4379.87|4379.47|4377.49|4377.09|473
1643298070000|2022-01-27 15:41:10|4379.74|4379.34|4380.87|4380.47|4381.24|4380.84|4379.49|4379.09|649
1643298080000|2022-01-27 15:41:20|4381.12|4380.72|4380.62|4380.22|4381.37|4380.97|4379.12|4378.72|450
1643298090000|2022-01-27 15:41:30|4380.49|4380.09|4381.12|4380.72|4381.62|4381.22|4379.87|4379.47|511
1643298100000|2022-01-27 15:41:40|4380.87|4380.47|4382.12|4381.72|4382.62|4382.22|4380.12|4379.72|860
1643298110000|2022-01-27 15:41:50|4381.99|4381.59|4382.12|4381.72|4383.62|4383.22|4380.62|4380.22|931
1643298120000|2022-01-27 15:42:00|4382.24|4381.84|4384.62|4384.22|4385.12|4384.72|4381.87|4381.47|922
1643298130000|2022-01-27 15:42:10|4385.12|4384.72|4385.87|4385.47|4385.87|4385.47|4383.12|4382.72|878
1643298140000|2022-01-27 15:42:20|4385.62|4385.22|4386.12|4385.72|4386.49|4386.09|4385.62|4385.22|583
1643298150000|2022-01-27 15:42:30|4386.37|4385.97|4387.74|4387.34|4387.87|4387.47|4385.62|4385.22|953
1643298160000|2022-01-27 15:42:40|4387.87|4387.47|4385.87|4385.47|4388.12|4387.72|4385.62|4385.22|1089
1643298170000|2022-01-27 15:42:50|4385.62|4385.22|4386.87|4386.47|4387.49|4387.09|4384.37|4383.97|824
1643298180000|2022-01-27 15:43:00|4386.37|4385.97|4385.62|4385.22|4386.62|4386.22|4385.37|4384.97|596
1643298190000|2022-01-27 15:43:10|4385.37|4384.97|4384.12|4383.72|4385.62|4385.22|4384.12|4383.72|508
1643298200000|2022-01-27 15:43:20|4383.37|4382.97|4385.62|4385.22|4385.87|4385.47|4383.37|4382.97|615
1643298210000|2022-01-27 15:43:30|4385.49|4385.09|4386.12|4385.72|4386.12|4385.72|4384.37|4383.97|602
1643298220000|2022-01-27 15:43:40|4385.87|4385.47|4388.49|4388.09|4388.49|4388.09|4385.87|4385.47|517
1643298230000|2022-01-27 15:43:50|4388.37|4387.97|4390.62|4390.22|4390.62|4390.22|4388.37|4387.97|1418
1643298240000|2022-01-27 15:44:00|4389.87|4389.47|4388.87|4388.47|4390.99|4390.59|4388.87|4388.47|928
1643298250000|2022-01-27 15:44:10|4389.12|4388.72|4389.12|4388.72|4389.37|4388.97|4387.87|4387.47|657
1643298260000|2022-01-27 15:44:20|4388.62|4388.22|4392.62|4392.22|4392.62|4392.22|4388.24|4387.84|821
1643298270000|2022-01-27 15:44:30|4392.87|4392.47|4391.62|4391.22|4393.12|4392.72|4391.37|4390.97|822
1643298280000|2022-01-27 15:44:40|4391.87|4391.47|4393.87|4393.47|4393.87|4393.47|4391.62|4391.22|517
1643298290000|2022-01-27 15:44:50|4393.62|4393.22|4393.12|4392.72|4394.24|4393.84|4392.62|4392.22|636
1643298300000|2022-01-27 15:45:00|4392.87|4392.47|4393.49|4393.09|4394.12|4393.72|4392.62|4392.22|833
1643298310000|2022-01-27 15:45:10|4393.62|4393.22|4393.12|4392.72|4394.62|4394.22|4392.87|4392.47|1091
1643298320000|2022-01-27 15:45:20|4392.74|4392.34|4391.87|4391.47|4393.12|4392.72|4390.74|4390.34|776
1643298330000|2022-01-27 15:45:30|4391.74|4391.34|4392.87|4392.47|4392.87|4392.47|4391.37|4390.97|414
1643298340000|2022-01-27 15:45:40|4393.12|4392.72|4393.37|4392.97|4394.87|4394.47|4392.49|4392.09|660
1643298350000|2022-01-27 15:45:50|4393.62|4393.22|4394.24|4393.84|4394.87|4394.47|4393.12|4392.72|630
1643298360000|2022-01-27 15:46:00|4393.62|4393.22|4392.62|4392.22|4394.12|4393.72|4391.87|4391.47|727
1643298370000|2022-01-27 15:46:10|4392.37|4391.97|4392.62|4392.22|4392.62|4392.22|4391.12|4390.72|548
1643298380000|2022-01-27 15:46:20|4392.49|4392.09|4391.62|4391.22|4392.62|4392.22|4391.49|4391.09|299
1643298390000|2022-01-27 15:46:30|4391.87|4391.47|4392.62|4392.22|4393.37|4392.97|4391.62|4391.22|514
1643298400000|2022-01-27 15:46:40|4392.37|4391.97|4391.37|4390.97|4392.62|4392.22|4391.12|4390.72|399
1643298410000|2022-01-27 15:46:50|4391.12|4390.72|4393.12|4392.72|4393.87|4393.47|4391.12|4390.72|622
1643298420000|2022-01-27 15:47:00|4392.87|4392.47|4394.37|4393.97|4395.87|4395.47|4392.87|4392.47|842
1643298430000|2022-01-27 15:47:10|4394.49|4394.09|4392.37|4391.97|4394.49|4394.09|4392.37|4391.97|461
1643298440000|2022-01-27 15:47:20|4392.49|4392.09|4392.74|4392.34|4393.12|4392.72|4391.37|4390.97|594
1643298450000|2022-01-27 15:47:30|4392.62|4392.22|4392.12|4391.72|4393.12|4392.72|4391.37|4390.97|531
1643298460000|2022-01-27 15:47:40|4391.87|4391.47|4392.49|4392.09|4393.37|4392.97|4391.62|4391.22|317
1643298470000|2022-01-27 15:47:50|4392.62|4392.22|4390.12|4389.72|4392.87|4392.47|4389.87|4389.47|593
1643298480000|2022-01-27 15:48:00|4390.49|4390.09|4389.37|4388.97|4390.87|4390.47|4389.12|4388.72|810
1643298490000|2022-01-27 15:48:10|4389.12|4388.72|4386.87|4386.47|4389.37|4388.97|4386.24|4385.84|1056
1643298500000|2022-01-27 15:48:20|4386.62|4386.22|4387.37|4386.97|4387.37|4386.97|4386.12|4385.72|672
1643298510000|2022-01-27 15:48:30|4387.24|4386.84|4387.37|4386.97|4388.12|4387.72|4386.62|4386.22|629
1643298520000|2022-01-27 15:48:40|4387.49|4387.09|4386.12|4385.72|4387.62|4387.22|4384.87|4384.47|711
1643298530000|2022-01-27 15:48:50|4386.37|4385.97|4386.87|4386.47|4386.99|4386.59|4383.99|4383.59|705
1643298540000|2022-01-27 15:49:00|4387.12|4386.72|4387.37|4386.97|4387.87|4387.47|4385.12|4384.72|727
1643298550000|2022-01-27 15:49:10|4387.62|4387.22|4388.12|4387.72|4388.37|4387.97|4386.87|4386.47|495
1643298560000|2022-01-27 15:49:20|4388.24|4387.84|4387.37|4386.97|4388.24|4387.84|4386.87|4386.47|332
1643298570000|2022-01-27 15:49:30|4387.62|4387.22|4390.87|4390.47|4390.87|4390.47|4387.37|4386.97|997
1643298580000|2022-01-27 15:49:40|4390.62|4390.22|4388.87|4388.47|4392.37|4391.97|4388.87|4388.47|1140
1643298590000|2022-01-27 15:49:50|4388.74|4388.34|4388.87|4388.47|4388.99|4388.59|4388.24|4387.84|568
1643298600000|2022-01-27 15:50:00|4388.62|4388.22|4391.74|4391.34|4392.37|4391.97|4386.87|4386.47|850
1643298610000|2022-01-27 15:50:10|4391.37|4390.97|4391.74|4391.34|4392.62|4392.22|4390.12|4389.72|675
1643298620000|2022-01-27 15:50:20|4391.62|4391.22|4394.37|4393.97|4394.37|4393.97|4390.99|4390.59|813
1643298630000|2022-01-27 15:50:30|4393.87|4393.47|4392.12|4391.72|4393.87|4393.47|4391.74|4391.34|603
1643298640000|2022-01-27 15:50:40|4392.37|4391.97|4390.62|4390.22|4392.37|4391.97|4390.37|4389.97|494
1643298650000|2022-01-27 15:50:50|4390.87|4390.47|4391.62|4391.22|4391.62|4391.22|4390.74|4390.34|289
1643298660000|2022-01-27 15:51:00|4392.12|4391.72|4393.12|4392.72|4394.12|4393.72|4391.87|4391.47|733
1643298670000|2022-01-27 15:51:10|4392.87|4392.47|4393.49|4393.09|4394.62|4394.22|4392.62|4392.22|542
1643298680000|2022-01-27 15:51:20|4393.37|4392.97|4391.99|4391.59|4394.37|4393.97|4391.99|4391.59|444
1643298690000|2022-01-27 15:51:30|4392.12|4391.72|4390.49|4390.09|4392.74|4392.34|4390.12|4389.72|873
1643298700000|2022-01-27 15:51:40|4390.62|4390.22|4392.87|4392.47|4393.12|4392.72|4390.62|4390.22|984
1643298710000|2022-01-27 15:51:50|4392.62|4392.22|4391.12|4390.72|4392.87|4392.47|4389.99|4389.59|787
1643298720000|2022-01-27 15:52:00|4390.99|4390.59|4391.87|4391.47|4393.37|4392.97|4389.99|4389.59|820
1643298730000|2022-01-27 15:52:10|4391.62|4391.22|4390.49|4390.09|4391.87|4391.47|4390.12|4389.72|349
1643298740000|2022-01-27 15:52:20|4390.37|4389.97|4391.12|4390.72|4392.37|4391.97|4390.37|4389.97|376
1643298750000|2022-01-27 15:52:30|4390.87|4390.47|4389.87|4389.47|4391.12|4390.72|4389.37|4388.97|648
1643298760000|2022-01-27 15:52:40|4390.12|4389.72|4389.87|4389.47|4390.37|4389.97|4389.37|4388.97|459
1643298770000|2022-01-27 15:52:50|4390.12|4389.72|4389.87|4389.47|4390.87|4390.47|4389.49|4389.09|398
1643298780000|2022-01-27 15:53:00|4389.99|4389.59|4388.37|4387.97|4390.12|4389.72|4385.87|4385.47|1529
1643298790000|2022-01-27 15:53:10|4388.12|4387.72|4389.87|4389.47|4389.87|4389.47|4387.37|4386.97|592
1643298800000|2022-01-27 15:53:20|4390.12|4389.72|4390.62|4390.22|4392.62|4392.22|4389.62|4389.22|1055
1643298810000|2022-01-27 15:53:30|4390.37|4389.97|4390.74|4390.34|4390.87|4390.47|4388.87|4388.47|610
1643298820000|2022-01-27 15:53:40|4390.87|4390.47|4392.37|4391.97|4393.12|4392.72|4390.12|4389.72|597
1643298830000|2022-01-27 15:53:50|4392.12|4391.72|4392.37|4391.97|4393.62|4393.22|4392.12|4391.72|526
1643298840000|2022-01-27 15:54:00|4392.12|4391.72|4391.12|4390.72|4393.12|4392.72|4390.37|4389.97|1101
1643298850000|2022-01-27 15:54:10|4391.37|4390.97|4391.37|4390.97|4391.62|4391.22|4389.87|4389.47|387
1643298860000|2022-01-27 15:54:20|4391.24|4390.84|4392.62|4392.22|4392.62|4392.22|4390.62|4390.22|407
1643298870000|2022-01-27 15:54:30|4393.37|4392.97|4393.37|4392.97|4394.37|4393.97|4392.12|4391.72|1072
1643298880000|2022-01-27 15:54:40|4392.87|4392.47|4392.12|4391.72|4393.12|4392.72|4391.12|4390.72|416
1643298890000|2022-01-27 15:54:50|4391.74|4391.34|4391.37|4390.97|4392.62|4392.22|4390.12|4389.72|689
1643298900000|2022-01-27 15:55:00|4390.87|4390.47|4393.37|4392.97|4393.37|4392.97|4390.62|4390.22|517
1643298910000|2022-01-27 15:55:10|4393.87|4393.47|4395.87|4395.47|4396.12|4395.72|4391.62|4391.22|1027
1643298920000|2022-01-27 15:55:20|4395.37|4394.97|4395.12|4394.72|4395.87|4395.47|4394.62|4394.22|765
1643298930000|2022-01-27 15:55:30|4394.87|4394.47|4392.37|4391.97|4395.37|4394.97|4391.87|4391.47|630
1643298940000|2022-01-27 15:55:40|4392.49|4392.09|4391.99|4391.59|4392.62|4392.22|4390.87|4390.47|669
1643298950000|2022-01-27 15:55:50|4392.12|4391.72|4391.12|4390.72|4392.37|4391.97|4390.74|4390.34|476
1643298960000|2022-01-27 15:56:00|4390.99|4390.59|4392.37|4391.97|4393.12|4392.72|4390.62|4390.22|604
1643298970000|2022-01-27 15:56:10|4392.87|4392.47|4393.24|4392.84|4394.37|4393.97|4392.87|4392.47|423
1643298980000|2022-01-27 15:56:20|4393.12|4392.72|4394.62|4394.22|4395.12|4394.72|4392.87|4392.47|518
1643298990000|2022-01-27 15:56:30|4394.87|4394.47|4393.37|4392.97|4395.37|4394.97|4392.62|4392.22|970
1643299000000|2022-01-27 15:56:40|4393.49|4393.09|4393.74|4393.34|4394.12|4393.72|4393.12|4392.72|474
1643299010000|2022-01-27 15:56:50|4393.87|4393.47|4395.74|4395.34|4395.87|4395.47|4393.87|4393.47|932
1643299020000|2022-01-27 15:57:00|4395.12|4394.72|4399.62|4399.22|4400.12|4399.72|4394.87|4394.47|2757
1643299030000|2022-01-27 15:57:10|4399.99|4399.59|4400.12|4399.72|4400.74|4400.34|4399.12|4398.72|991
1643299040000|2022-01-27 15:57:20|4399.87|4399.47|4399.87|4399.47|4402.37|4401.97|4399.37|4398.97|1475
1643299050000|2022-01-27 15:57:30|4399.62|4399.22|4399.62|4399.22|4400.62|4400.22|4399.12|4398.72|641
1643299060000|2022-01-27 15:57:40|4399.87|4399.47|4401.12|4400.72|4401.99|4401.59|4399.37|4398.97|751
1643299070000|2022-01-27 15:57:50|4401.37|4400.97|4401.49|4401.09|4401.99|4401.59|4401.12|4400.72|467
1643299080000|2022-01-27 15:58:00|4401.12|4400.72|4402.37|4401.97|4402.37|4401.97|4400.12|4399.72|1116
1643299090000|2022-01-27 15:58:10|4402.12|4401.72|4404.62|4404.22|4405.12|4404.72|4402.12|4401.72|894
1643299100000|2022-01-27 15:58:20|4405.12|4404.72|4405.99|4405.59|4405.99|4405.59|4404.62|4404.22|724
1643299110000|2022-01-27 15:58:30|4406.12|4405.72|4406.12|4405.72|4406.62|4406.22|4406.12|4405.72|940
1643299120000|2022-01-27 15:58:40|4406.37|4405.97|4407.87|4407.47|4408.12|4407.72|4406.37|4405.97|1317
1643299130000|2022-01-27 15:58:50|4407.12|4406.72|4407.49|4407.09|4407.49|4407.09|4406.62|4406.22|686
1643299140000|2022-01-27 15:59:00|4407.24|4406.84|4407.12|4406.72|4407.99|4407.59|4406.12|4405.72|847
1643299150000|2022-01-27 15:59:10|4406.99|4406.59|4404.87|4404.47|4406.99|4406.59|4404.74|4404.34|870
1643299160000|2022-01-27 15:59:20|4405.12|4404.72|4406.12|4405.72|4406.37|4405.97|4404.87|4404.47|483
1643299170000|2022-01-27 15:59:30|4405.87|4405.47|4404.87|4404.47|4406.37|4405.97|4404.87|4404.47|405
1643299180000|2022-01-27 15:59:40|4404.62|4404.22|4405.62|4405.22|4405.62|4405.22|4404.49|4404.09|534
1643299190000|2022-01-27 15:59:50|4405.37|4404.97|4406.12|4405.72|4406.37|4405.97|4405.12|4404.72|670
1643299200000|2022-01-27 16:00:00|4405.87|4405.47|4409.12|4408.72|4409.62|4409.22|4405.87|4405.47|1807
1643299210000|2022-01-27 16:00:10|4409.62|4409.22|4409.12|4408.72|4409.87|4409.47|4408.37|4407.97|566
1643299220000|2022-01-27 16:00:20|4410.37|4409.97|4410.99|4410.59|4411.62|4411.22|4410.12|4409.72|2862
1643299230000|2022-01-27 16:00:30|4411.24|4410.84|4413.12|4412.72|4413.37|4412.97|4410.99|4410.59|832
1643299240000|2022-01-27 16:00:40|4412.87|4412.47|4413.62|4413.22|4414.12|4413.72|4412.62|4412.22|971
1643299250000|2022-01-27 16:00:50|4413.37|4412.97|4412.87|4412.47|4413.37|4412.97|4412.37|4411.97|527
1643299260000|2022-01-27 16:01:00|4412.62|4412.22|4413.24|4412.84|4413.99|4413.59|4411.62|4411.22|714
1643299270000|2022-01-27 16:01:10|4413.37|4412.97|4412.12|4411.72|4413.87|4413.47|4411.74|4411.34|517
1643299280000|2022-01-27 16:01:20|4411.99|4411.59|4411.37|4410.97|4412.37|4411.97|4411.24|4410.84|376
1643299290000|2022-01-27 16:01:30|4411.62|4411.22|4412.49|4412.09|4412.87|4412.47|4411.12|4410.72|439
1643299300000|2022-01-27 16:01:40|4412.87|4412.47|4413.24|4412.84|4413.37|4412.97|4412.49|4412.09|485
1643299310000|2022-01-27 16:01:50|4413.37|4412.97|4413.12|4412.72|4413.37|4412.97|4412.87|4412.47|217
1643299320000|2022-01-27 16:02:00|4412.87|4412.47|4413.37|4412.97|4413.87|4413.47|4412.12|4411.72|657
1643299330000|2022-01-27 16:02:10|4413.12|4412.72|4416.12|4415.72|4416.24|4415.84|4413.12|4412.72|938
1643299340000|2022-01-27 16:02:20|4415.99|4415.59|4416.37|4415.97|4416.62|4416.22|4415.99|4415.59|492
1643299350000|2022-01-27 16:02:30|4416.62|4416.22|4417.12|4416.72|4417.62|4417.22|4416.12|4415.72|510
1643299360000|2022-01-27 16:02:40|4416.12|4415.72|4416.37|4415.97|4416.74|4416.34|4415.62|4415.22|519
1643299370000|2022-01-27 16:02:50|4416.24|4415.84|4415.87|4415.47|4416.24|4415.84|4415.49|4415.09|338
1643299380000|2022-01-27 16:03:00|4415.74|4415.34|4415.99|4415.59|4417.12|4416.72|4415.37|4414.97|590
1643299390000|2022-01-27 16:03:10|4415.87|4415.47|4414.99|4414.59|4416.12|4415.72|4414.62|4414.22|481
1643299400000|2022-01-27 16:03:20|4415.37|4414.97|4415.37|4414.97|4416.12|4415.72|4415.12|4414.72|482
1643299410000|2022-01-27 16:03:30|4415.62|4415.22|4413.62|4413.22|4415.62|4415.22|4413.62|4413.22|494
1643299420000|2022-01-27 16:03:40|4413.37|4412.97|4413.49|4413.09|4414.37|4413.97|4413.12|4412.72|530
1643299430000|2022-01-27 16:03:50|4413.62|4413.22|4414.62|4414.22|4414.74|4414.34|4413.62|4413.22|505
1643299440000|2022-01-27 16:04:00|4414.37|4413.97|4414.74|4414.34|4415.12|4414.72|4414.12|4413.72|425
1643299450000|2022-01-27 16:04:10|4415.12|4414.72|4413.12|4412.72|4415.12|4414.72|4413.12|4412.72|647
1643299460000|2022-01-27 16:04:20|4413.37|4412.97|4413.12|4412.72|4413.62|4413.22|4412.87|4412.47|522
1643299470000|2022-01-27 16:04:30|4412.99|4412.59|4413.37|4412.97|4413.62|4413.22|4412.87|4412.47|636
1643299480000|2022-01-27 16:04:40|4413.49|4413.09|4413.62|4413.22|4415.12|4414.72|4413.24|4412.84|599
1643299490000|2022-01-27 16:04:50|4413.37|4412.97|4412.62|4412.22|4414.12|4413.72|4412.62|4412.22|496
1643299500000|2022-01-27 16:05:00|4412.37|4411.97|4411.99|4411.59|4414.12|4413.72|4411.37|4410.97|899
1643299510000|2022-01-27 16:05:10|4412.12|4411.72|4413.99|4413.59|4414.37|4413.97|4412.12|4411.72|453
1643299520000|2022-01-27 16:05:20|4414.12|4413.72|4414.62|4414.22|4415.12|4414.72|4414.12|4413.72|656
1643299530000|2022-01-27 16:05:30|4414.87|4414.47|4415.24|4414.84|4415.37|4414.97|4414.12|4413.72|510
1643299540000|2022-01-27 16:05:40|4415.12|4414.72|4415.37|4414.97|4415.37|4414.97|4414.24|4413.84|355
1643299550000|2022-01-27 16:05:50|4415.12|4414.72|4415.12|4414.72|4415.37|4414.97|4414.87|4414.47|307
1643299560000|2022-01-27 16:06:00|4414.87|4414.47|4414.62|4414.22|4416.12|4415.72|4414.62|4414.22|602
1643299570000|2022-01-27 16:06:10|4414.74|4414.34|4414.37|4413.97|4415.37|4414.97|4413.99|4413.59|365
1643299580000|2022-01-27 16:06:20|4414.49|4414.09|4412.37|4411.97|4414.49|4414.09|4412.37|4411.97|523
1643299590000|2022-01-27 16:06:30|4412.12|4411.72|4412.37|4411.97|4412.37|4411.97|4411.12|4410.72|616
1643299600000|2022-01-27 16:06:40|4412.12|4411.72|4411.62|4411.22|4412.37|4411.97|4410.37|4409.97|679
1643299610000|2022-01-27 16:06:50|4411.87|4411.47|4411.87|4411.47|4412.37|4411.97|4411.62|4411.22|411
1643299620000|2022-01-27 16:07:00|4412.24|4411.84|4412.62|4412.22|4413.62|4413.22|4412.12|4411.72|479
1643299630000|2022-01-27 16:07:10|4412.74|4412.34|4410.62|4410.22|4412.87|4412.47|4410.62|4410.22|534
1643299640000|2022-01-27 16:07:20|4410.12|4409.72|4409.99|4409.59|4410.37|4409.97|4409.62|4409.22|600
1643299650000|2022-01-27 16:07:30|4410.12|4409.72|4409.62|4409.22|4410.37|4409.97|4409.62|4409.22|235
1643299660000|2022-01-27 16:07:40|4409.87|4409.47|4407.12|4406.72|4410.12|4409.72|4407.12|4406.72|1306
1643299670000|2022-01-27 16:07:50|4406.87|4406.47|4404.12|4403.72|4406.87|4406.47|4403.12|4402.72|1315
1643299680000|2022-01-27 16:08:00|4403.87|4403.47|4405.12|4404.72|4405.62|4405.22|4403.12|4402.72|1740
1643299690000|2022-01-27 16:08:10|4404.99|4404.59|4404.24|4403.84|4404.99|4404.59|4402.87|4402.47|582
1643299700000|2022-01-27 16:08:20|4404.12|4403.72|4404.37|4403.97|4405.87|4405.47|4403.87|4403.47|704
1643299710000|2022-01-27 16:08:30|4404.49|4404.09|4400.87|4400.47|4404.62|4404.22|4400.62|4400.22|1401
1643299720000|2022-01-27 16:08:40|4401.12|4400.72|4400.87|4400.47|4401.37|4400.97|4399.87|4399.47|1249
1643299730000|2022-01-27 16:08:50|4401.37|4400.97|4402.74|4402.34|4402.99|4402.59|4401.24|4400.84|572
1643299740000|2022-01-27 16:09:00|4402.62|4402.22|4403.37|4402.97|4403.37|4402.97|4401.62|4401.22|589
1643299750000|2022-01-27 16:09:10|4403.12|4402.72|4402.87|4402.47|4403.62|4403.22|4402.87|4402.47|753
1643299760000|2022-01-27 16:09:20|4401.87|4401.47|4402.62|4402.22|4403.12|4402.72|4401.62|4401.22|475
1643299770000|2022-01-27 16:09:30|4402.37|4401.97|4402.62|4402.22|4402.87|4402.47|4402.12|4401.72|313
1643299780000|2022-01-27 16:09:40|4402.49|4402.09|4402.87|4402.47|4403.62|4403.22|4402.37|4401.97|432
1643299790000|2022-01-27 16:09:50|4402.74|4402.34|4402.49|4402.09|4402.87|4402.47|4400.37|4399.97|504
1643299800000|2022-01-27 16:10:00|4403.87|4403.47|4402.87|4402.47|4403.87|4403.47|4402.12|4401.72|520
1643299810000|2022-01-27 16:10:10|4403.12|4402.72|4405.74|4405.34|4406.37|4405.97|4403.12|4402.72|853
1643299820000|2022-01-27 16:10:20|4405.87|4405.47|4405.87|4405.47|4406.24|4405.84|4404.62|4404.22|521
1643299830000|2022-01-27 16:10:30|4405.62|4405.22|4407.62|4407.22|4407.62|4407.22|4405.62|4405.22|560
1643299840000|2022-01-27 16:10:40|4407.37|4406.97|4408.37|4407.97|4408.87|4408.47|4407.12|4406.72|519
1643299850000|2022-01-27 16:10:50|4408.87|4408.47|4407.12|4406.72|4409.37|4408.97|4407.12|4406.72|452
1643299860000|2022-01-27 16:11:00|4407.62|4407.22|4409.74|4409.34|4409.74|4409.34|4407.49|4407.09|305
1643299870000|2022-01-27 16:11:10|4409.99|4409.59|4410.49|4410.09|4410.87|4410.47|4408.37|4407.97|572
1643299880000|2022-01-27 16:11:20|4410.24|4409.84|4409.12|4408.72|4410.87|4410.47|4408.37|4407.97|1047
1643299890000|2022-01-27 16:11:30|4409.24|4408.84|4408.37|4407.97|4409.62|4409.22|4407.37|4406.97|540
1643299900000|2022-01-27 16:11:40|4408.12|4407.72|4407.37|4406.97|4409.87|4409.47|4407.37|4406.97|512
1643299910000|2022-01-27 16:11:50|4407.12|4406.72|4408.49|4408.09|4409.49|4409.09|4407.12|4406.72|366
1643299920000|2022-01-27 16:12:00|4408.62|4408.22|4407.24|4406.84|4409.87|4409.47|4407.12|4406.72|561
1643299930000|2022-01-27 16:12:10|4406.99|4406.59|4408.62|4408.22|4408.87|4408.47|4406.87|4406.47|437
1643299940000|2022-01-27 16:12:20|4408.12|4407.72|4408.37|4407.97|4408.87|4408.47|4407.87|4407.47|325
1643299950000|2022-01-27 16:12:30|4407.99|4407.59|4407.87|4407.47|4408.62|4408.22|4407.37|4406.97|374
1643299960000|2022-01-27 16:12:40|4408.12|4407.72|4409.37|4408.97|4409.62|4409.22|4407.37|4406.97|543
1643299970000|2022-01-27 16:12:50|4408.87|4408.47|4409.37|4408.97|4409.62|4409.22|4407.37|4406.97|586
1643299980000|2022-01-27 16:13:00|4409.62|4409.22|4412.99|4412.59|4412.99|4412.59|4408.62|4408.22|922
1643299990000|2022-01-27 16:13:10|4412.87|4412.47|4413.12|4412.72|4414.24|4413.84|4412.87|4412.47|1129
1643300000000|2022-01-27 16:13:20|4413.24|4412.84|4412.74|4412.34|4413.74|4413.34|4412.37|4411.97|480
1643300010000|2022-01-27 16:13:30|4412.87|4412.47|4413.87|4413.47|4414.37|4413.97|4412.62|4412.22|362
1643300020000|2022-01-27 16:13:40|4413.99|4413.59|4414.74|4414.34|4414.74|4414.34|4413.37|4412.97|610
1643300030000|2022-01-27 16:13:50|4414.62|4414.22|4414.12|4413.72|4414.87|4414.47|4413.74|4413.34|343
1643300040000|2022-01-27 16:14:00|4413.87|4413.47|4412.12|4411.72|4414.62|4414.22|4411.87|4411.47|585
1643300050000|2022-01-27 16:14:10|4412.24|4411.84|4411.12|4410.72|4412.24|4411.84|4410.87|4410.47|578
1643300060000|2022-01-27 16:14:20|4410.87|4410.47|4412.37|4411.97|4412.87|4412.47|4410.74|4410.34|258
1643300070000|2022-01-27 16:14:30|4411.87|4411.47|4411.24|4410.84|4412.37|4411.97|4411.12|4410.72|359
1643300080000|2022-01-27 16:14:40|4411.37|4410.97|4410.74|4410.34|4411.37|4410.97|4410.24|4409.84|375
1643300090000|2022-01-27 16:14:50|4410.62|4410.22|4412.37|4411.97|4412.37|4411.97|4410.62|4410.22|328
1643300100000|2022-01-27 16:15:00|4412.62|4412.22|4408.37|4407.97|4412.62|4412.22|4407.87|4407.47|782
1643300110000|2022-01-27 16:15:10|4408.62|4408.22|4409.87|4409.47|4410.12|4409.72|4408.62|4408.22|388
1643300120000|2022-01-27 16:15:20|4409.74|4409.34|4407.87|4407.47|4409.99|4409.59|4406.62|4406.22|844
1643300130000|2022-01-27 16:15:30|4407.62|4407.22|4406.74|4406.34|4407.87|4407.47|4406.62|4406.22|309
1643300140000|2022-01-27 16:15:40|4406.62|4406.22|4404.62|4404.22|4406.62|4406.22|4404.37|4403.97|652
1643300150000|2022-01-27 16:15:50|4404.37|4403.97|4400.62|4400.22|4405.87|4405.47|4400.62|4400.22|1793
1643300160000|2022-01-27 16:16:00|4400.87|4400.47|4400.37|4399.97|4403.12|4402.72|4400.12|4399.72|1103
1643300170000|2022-01-27 16:16:10|4400.12|4399.72|4401.12|4400.72|4401.87|4401.47|4399.87|4399.47|588
1643300180000|2022-01-27 16:16:20|4400.87|4400.47|4397.87|4397.47|4401.87|4401.47|4397.74|4397.34|1076
1643300190000|2022-01-27 16:16:30|4397.74|4397.34|4394.87|4394.47|4398.37|4397.97|4393.99|4393.59|1923
1643300200000|2022-01-27 16:16:40|4395.12|4394.72|4395.87|4395.47|4396.37|4395.97|4394.12|4393.72|1106
1643300210000|2022-01-27 16:16:50|4396.37|4395.97|4397.24|4396.84|4398.12|4397.72|4395.37|4394.97|679
1643300220000|2022-01-27 16:17:00|4397.12|4396.72|4395.62|4395.22|4397.49|4397.09|4394.87|4394.47|490
1643300230000|2022-01-27 16:17:10|4395.12|4394.72|4395.99|4395.59|4396.24|4395.84|4394.74|4394.34|395
1643300240000|2022-01-27 16:17:20|4396.12|4395.72|4397.37|4396.97|4397.74|4397.34|4395.87|4395.47|504
1643300250000|2022-01-27 16:17:30|4397.12|4396.72|4396.49|4396.09|4397.87|4397.47|4396.49|4396.09|363
1643300260000|2022-01-27 16:17:40|4396.62|4396.22|4394.87|4394.47|4397.49|4397.09|4393.62|4393.22|970
1643300270000|2022-01-27 16:17:50|4395.37|4394.97|4395.87|4395.47|4396.37|4395.97|4395.37|4394.97|317
1643300280000|2022-01-27 16:18:00|4395.99|4395.59|4394.99|4394.59|4395.99|4395.59|4394.74|4394.34|318
1643300290000|2022-01-27 16:18:10|4394.87|4394.47|4393.99|4393.59|4394.87|4394.47|4393.62|4393.22|766
1643300300000|2022-01-27 16:18:20|4394.12|4393.72|4394.37|4393.97|4394.37|4393.97|4393.62|4393.22|560
1643300310000|2022-01-27 16:18:30|4394.12|4393.72|4395.12|4394.72|4395.37|4394.97|4393.99|4393.59|367
1643300320000|2022-01-27 16:18:40|4395.24|4394.84|4394.87|4394.47|4395.62|4395.22|4394.37|4393.97|573
1643300330000|2022-01-27 16:18:50|4394.99|4394.59|4393.49|4393.09|4395.37|4394.97|4392.62|4392.22|916
1643300340000|2022-01-27 16:19:00|4393.24|4392.84|4393.62|4393.22|4393.62|4393.22|4392.37|4391.97|369
1643300350000|2022-01-27 16:19:10|4393.49|4393.09|4395.74|4395.34|4395.87|4395.47|4393.49|4393.09|563
1643300360000|2022-01-27 16:19:20|4395.12|4394.72|4395.37|4394.97|4395.74|4395.34|4395.12|4394.72|306
1643300370000|2022-01-27 16:19:30|4395.49|4395.09|4396.37|4395.97|4396.37|4395.97|4394.74|4394.34|235
1643300380000|2022-01-27 16:19:40|4396.12|4395.72|4397.62|4397.22|4397.87|4397.47|4395.74|4395.34|499
1643300390000|2022-01-27 16:19:50|4397.37|4396.97|4398.37|4397.97|4400.37|4399.97|4397.12|4396.72|1780
1643300400000|2022-01-27 16:20:00|4397.74|4397.34|4398.87|4398.47|4399.37|4398.97|4396.62|4396.22|557
1643300410000|2022-01-27 16:20:10|4399.12|4398.72|4398.37|4397.97|4399.12|4398.72|4397.87|4397.47|272
1643300420000|2022-01-27 16:20:20|4398.24|4397.84|4399.12|4398.72|4400.37|4399.97|4398.12|4397.72|480
1643300430000|2022-01-27 16:20:30|4399.37|4398.97|4397.37|4396.97|4399.37|4398.97|4396.74|4396.34|372
1643300440000|2022-01-27 16:20:40|4397.74|4397.34|4397.12|4396.72|4398.37|4397.97|4397.12|4396.72|282
1643300450000|2022-01-27 16:20:50|4396.37|4395.97|4398.37|4397.97|4398.99|4398.59|4395.37|4394.97|660
1643300460000|2022-01-27 16:21:00|4398.12|4397.72|4399.37|4398.97|4400.12|4399.72|4397.87|4397.47|500
1643300470000|2022-01-27 16:21:10|4399.62|4399.22|4400.62|4400.22|4401.62|4401.22|4399.62|4399.22|453
1643300480000|2022-01-27 16:21:20|4400.87|4400.47|4402.37|4401.97|4402.37|4401.97|4400.87|4400.47|315
1643300490000|2022-01-27 16:21:30|4402.24|4401.84|4400.37|4399.97|4403.62|4403.22|4400.12|4399.72|988
1643300500000|2022-01-27 16:21:40|4400.49|4400.09|4400.87|4400.47|4401.37|4400.97|4400.12|4399.72|320
1643300510000|2022-01-27 16:21:50|4401.12|4400.72|4402.24|4401.84|4402.99|4402.59|4400.24|4399.84|292
1643300520000|2022-01-27 16:22:00|4402.12|4401.72|4401.37|4400.97|4402.37|4401.97|4400.87|4400.47|446
1643300530000|2022-01-27 16:22:10|4400.87|4400.47|4400.49|4400.09|4401.37|4400.97|4399.62|4399.22|374
1643300540000|2022-01-27 16:22:20|4400.24|4399.84|4401.99|4401.59|4401.99|4401.59|4399.62|4399.22|463
1643300550000|2022-01-27 16:22:30|4401.87|4401.47|4400.12|4399.72|4402.37|4401.97|4399.87|4399.47|578
1643300560000|2022-01-27 16:22:40|4399.87|4399.47|4400.87|4400.47|4401.24|4400.84|4399.87|4399.47|310
1643300570000|2022-01-27 16:22:50|4400.62|4400.22|4401.49|4401.09|4401.74|4401.34|4400.62|4400.22|334
1643300580000|2022-01-27 16:23:00|4401.37|4400.97|4401.62|4401.22|4401.87|4401.47|4401.37|4400.97|259
1643300590000|2022-01-27 16:23:10|4401.12|4400.72|4401.37|4400.97|4401.49|4401.09|4400.37|4399.97|413
1643300600000|2022-01-27 16:23:20|4401.12|4400.72|4399.12|4398.72|4401.12|4400.72|4398.74|4398.34|396
1643300610000|2022-01-27 16:23:30|4399.24|4398.84|4398.74|4398.34|4399.37|4398.97|4396.87|4396.47|835
1643300620000|2022-01-27 16:23:40|4398.87|4398.47|4399.24|4398.84|4399.62|4399.22|4398.37|4397.97|468
1643300630000|2022-01-27 16:23:50|4399.37|4398.97|4399.12|4398.72|4400.12|4399.72|4398.99|4398.59|246
1643300640000|2022-01-27 16:24:00|4399.24|4398.84|4396.37|4395.97|4399.62|4399.22|4395.87|4395.47|573
1643300650000|2022-01-27 16:24:10|4396.12|4395.72|4394.62|4394.22|4396.12|4395.72|4392.99|4392.59|1584
1643300660000|2022-01-27 16:24:20|4394.49|4394.09|4395.62|4395.22|4396.37|4395.97|4393.87|4393.47|497
1643300670000|2022-01-27 16:24:30|4395.37|4394.97|4395.99|4395.59|4396.12|4395.72|4394.74|4394.34|271
1643300680000|2022-01-27 16:24:40|4395.87|4395.47|4394.62|4394.22|4396.24|4395.84|4393.87|4393.47|398
1643300690000|2022-01-27 16:24:50|4394.74|4394.34|4395.74|4395.34|4395.74|4395.34|4394.49|4394.09|360
1643300700000|2022-01-27 16:25:00|4395.62|4395.22|4395.49|4395.09|4396.87|4396.47|4395.12|4394.72|480
1643300710000|2022-01-27 16:25:10|4395.24|4394.84|4394.87|4394.47|4396.12|4395.72|4394.62|4394.22|408
1643300720000|2022-01-27 16:25:20|4394.99|4394.59|4391.37|4390.97|4395.87|4395.47|4390.87|4390.47|1073
1643300730000|2022-01-27 16:25:30|4390.87|4390.47|4391.37|4390.97|4392.87|4392.47|4390.62|4390.22|882
1643300740000|2022-01-27 16:25:40|4391.49|4391.09|4390.87|4390.47|4391.74|4391.34|4389.62|4389.22|912
1643300750000|2022-01-27 16:25:50|4390.62|4390.22|4390.99|4390.59|4391.37|4390.97|4390.62|4390.22|260
1643300760000|2022-01-27 16:26:00|4390.87|4390.47|4389.37|4388.97|4390.87|4390.47|4389.37|4388.97|871
1643300770000|2022-01-27 16:26:10|4389.62|4389.22|4387.37|4386.97|4390.12|4389.72|4387.12|4386.72|1144
1643300780000|2022-01-27 16:26:20|4387.12|4386.72|4386.12|4385.72|4387.87|4387.47|4386.12|4385.72|794
1643300790000|2022-01-27 16:26:30|4386.24|4385.84|4384.74|4384.34|4386.62|4386.22|4384.49|4384.09|1170
1643300800000|2022-01-27 16:26:40|4384.37|4383.97|4385.62|4385.22|4386.12|4385.72|4384.12|4383.72|669
1643300810000|2022-01-27 16:26:50|4385.74|4385.34|4387.12|4386.72|4387.87|4387.47|4385.74|4385.34|692
1643300820000|2022-01-27 16:27:00|4387.49|4387.09|4386.62|4386.22|4387.62|4387.22|4386.49|4386.09|325
1643300830000|2022-01-27 16:27:10|4386.74|4386.34|4386.37|4385.97|4387.87|4387.47|4386.12|4385.72|485
1643300840000|2022-01-27 16:27:20|4386.62|4386.22|4388.37|4387.97|4388.37|4387.97|4386.62|4386.22|483
1643300850000|2022-01-27 16:27:30|4388.87|4388.47|4388.99|4388.59|4389.37|4388.97|4388.62|4388.22|710
1643300860000|2022-01-27 16:27:40|4388.87|4388.47|4390.62|4390.22|4391.12|4390.72|4388.74|4388.34|663
1643300870000|2022-01-27 16:27:50|4390.49|4390.09|4390.49|4390.09|4391.24|4390.84|4390.12|4389.72|281
1643300880000|2022-01-27 16:28:00|4390.87|4390.47|4389.87|4389.47|4390.99|4390.59|4389.87|4389.47|421
1643300890000|2022-01-27 16:28:10|4390.37|4389.97|4389.99|4389.59|4390.99|4390.59|4389.62|4389.22|444
1643300900000|2022-01-27 16:28:20|4389.87|4389.47|4388.87|4388.47|4390.62|4390.22|4388.62|4388.22|585
1643300910000|2022-01-27 16:28:30|4389.24|4388.84|4388.62|4388.22|4389.37|4388.97|4388.49|4388.09|326
1643300920000|2022-01-27 16:28:40|4388.74|4388.34|4389.62|4389.22|4390.87|4390.47|4388.74|4388.34|406
1643300930000|2022-01-27 16:28:50|4389.99|4389.59|4388.87|4388.47|4390.12|4389.72|4387.87|4387.47|432
1643300940000|2022-01-27 16:29:00|4388.74|4388.34|4388.37|4387.97|4389.37|4388.97|4388.24|4387.84|525
1643300950000|2022-01-27 16:29:10|4388.62|4388.22|4387.12|4386.72|4388.87|4388.47|4386.12|4385.72|604
1643300960000|2022-01-27 16:29:20|4387.37|4386.97|4387.87|4387.47|4387.87|4387.47|4387.12|4386.72|356
1643300970000|2022-01-27 16:29:30|4387.99|4387.59|4389.12|4388.72|4389.62|4389.22|4387.87|4387.47|386
1643300980000|2022-01-27 16:29:40|4388.74|4388.34|4389.37|4388.97|4389.87|4389.47|4387.99|4387.59|350
1643300990000|2022-01-27 16:29:50|4389.62|4389.22|4390.24|4389.84|4390.62|4390.22|4388.62|4388.22|702
1643301000000|2022-01-27 16:30:00|4390.12|4389.72|4390.62|4390.22|4390.87|4390.47|4389.87|4389.47|571
1643301010000|2022-01-27 16:30:10|4390.24|4389.84|4390.62|4390.22|4391.12|4390.72|4388.37|4387.97|525
1643301020000|2022-01-27 16:30:20|4390.74|4390.34|4393.12|4392.72|4393.12|4392.72|4390.37|4389.97|621
1643301030000|2022-01-27 16:30:30|4392.87|4392.47|4394.37|4393.97|4394.37|4393.97|4392.87|4392.47|901
1643301040000|2022-01-27 16:30:40|4394.12|4393.72|4394.12|4393.72|4394.37|4393.97|4393.87|4393.47|520
1643301050000|2022-01-27 16:30:50|4393.99|4393.59|4394.87|4394.47|4394.87|4394.47|4393.49|4393.09|512
1643301060000|2022-01-27 16:31:00|4394.99|4394.59|4393.37|4392.97|4394.99|4394.59|4393.12|4392.72|447
1643301070000|2022-01-27 16:31:10|4393.49|4393.09|4395.87|4395.47|4395.87|4395.47|4393.49|4393.09|525
1643301080000|2022-01-27 16:31:20|4396.37|4395.97|4395.12|4394.72|4396.37|4395.97|4394.62|4394.22|473
1643301090000|2022-01-27 16:31:30|4394.62|4394.22|4392.87|4392.47|4394.87|4394.47|4392.37|4391.97|532
1643301100000|2022-01-27 16:31:40|4393.12|4392.72|4392.74|4392.34|4393.49|4393.09|4392.37|4391.97|466
1643301110000|2022-01-27 16:31:50|4392.62|4392.22|4391.37|4390.97|4393.37|4392.97|4390.87|4390.47|581
1643301120000|2022-01-27 16:32:00|4391.24|4390.84|4395.12|4394.72|4395.37|4394.97|4391.24|4390.84|486
1643301130000|2022-01-27 16:32:10|4394.87|4394.47|4393.12|4392.72|4394.87|4394.47|4392.74|4392.34|367
1643301140000|2022-01-27 16:32:20|4393.37|4392.97|4393.87|4393.47|4393.87|4393.47|4392.87|4392.47|290
1643301150000|2022-01-27 16:32:30|4393.62|4393.22|4393.12|4392.72|4393.87|4393.47|4392.37|4391.97|282
1643301160000|2022-01-27 16:32:40|4392.99|4392.59|4393.24|4392.84|4393.37|4392.97|4392.87|4392.47|315
1643301170000|2022-01-27 16:32:50|4393.62|4393.22|4394.24|4393.84|4395.12|4394.72|4393.49|4393.09|407
1643301180000|2022-01-27 16:33:00|4393.87|4393.47|4396.49|4396.09|4398.12|4397.72|4393.87|4393.47|853
1643301190000|2022-01-27 16:33:10|4396.62|4396.22|4399.62|4399.22|4399.87|4399.47|4396.62|4396.22|1524
1643301200000|2022-01-27 16:33:20|4399.37|4398.97|4400.37|4399.97|4400.62|4400.22|4399.37|4398.97|941
1643301210000|2022-01-27 16:33:30|4400.62|4400.22|4401.12|4400.72|4401.12|4400.72|4400.24|4399.84|425
1643301220000|2022-01-27 16:33:40|4400.87|4400.47|4402.62|4402.22|4402.87|4402.47|4400.49|4400.09|528
1643301230000|2022-01-27 16:33:50|4402.87|4402.47|4403.74|4403.34|4403.74|4403.34|4402.87|4402.47|474
1643301240000|2022-01-27 16:34:00|4403.37|4402.97|4402.62|4402.22|4403.37|4402.97|4402.37|4401.97|377
1643301250000|2022-01-27 16:34:10|4402.74|4402.34|4402.12|4401.72|4403.12|4402.72|4401.62|4401.22|474
1643301260000|2022-01-27 16:34:20|4401.87|4401.47|4402.37|4401.97|4402.62|4402.22|4401.62|4401.22|358
1643301270000|2022-01-27 16:34:30|4402.24|4401.84|4403.12|4402.72|4403.37|4402.97|4401.87|4401.47|488
1643301280000|2022-01-27 16:34:40|4403.37|4402.97|4404.24|4403.84|4405.12|4404.72|4402.99|4402.59|643
1643301290000|2022-01-27 16:34:50|4404.37|4403.97|4404.62|4404.22|4404.87|4404.47|4403.87|4403.47|278
1643301300000|2022-01-27 16:35:00|4404.74|4404.34|4404.37|4403.97|4405.62|4405.22|4404.24|4403.84|529
1643301310000|2022-01-27 16:35:10|4404.49|4404.09|4405.49|4405.09|4405.49|4405.09|4404.12|4403.72|452
1643301320000|2022-01-27 16:35:20|4405.24|4404.84|4405.62|4405.22|4405.87|4405.47|4404.87|4404.47|517
1643301330000|2022-01-27 16:35:30|4405.49|4405.09|4406.62|4406.22|4407.12|4406.72|4405.49|4405.09|729
1643301340000|2022-01-27 16:35:40|4406.87|4406.47|4407.24|4406.84|4407.62|4407.22|4406.62|4406.22|530
1643301350000|2022-01-27 16:35:50|4407.37|4406.97|4405.24|4404.84|4407.37|4406.97|4405.24|4404.84|615
1643301360000|2022-01-27 16:36:00|4405.37|4404.97|4406.37|4405.97|4407.37|4406.97|4405.12|4404.72|456
1643301370000|2022-01-27 16:36:10|4406.62|4406.22|4409.37|4408.97|4409.62|4409.22|4406.62|4406.22|830
1643301380000|2022-01-27 16:36:20|4409.62|4409.22|4409.12|4408.72|4409.62|4409.22|4408.87|4408.47|461
1643301390000|2022-01-27 16:36:30|4408.99|4408.59|4409.37|4408.97|4409.37|4408.97|4408.37|4407.97|383
1643301400000|2022-01-27 16:36:40|4409.24|4408.84|4409.12|4408.72|4409.49|4409.09|4408.87|4408.47|241
1643301410000|2022-01-27 16:36:50|4409.24|4408.84|4408.99|4408.59|4409.37|4408.97|4408.62|4408.22|328
1643301420000|2022-01-27 16:37:00|4408.87|4408.47|4407.62|4407.22|4409.49|4409.09|4407.62|4407.22|585
1643301430000|2022-01-27 16:37:10|4407.74|4407.34|4407.62|4407.22|4407.87|4407.47|4406.87|4406.47|482
1643301440000|2022-01-27 16:37:20|4407.74|4407.34|4407.99|4407.59|4408.24|4407.84|4407.74|4407.34|461
1643301450000|2022-01-27 16:37:30|4408.12|4407.72|4407.87|4407.47|4408.12|4407.72|4407.12|4406.72|295
1643301460000|2022-01-27 16:37:40|4407.62|4407.22|4407.37|4406.97|4408.37|4407.97|4406.87|4406.47|342
1643301470000|2022-01-27 16:37:50|4407.24|4406.84|4405.87|4405.47|4407.87|4407.47|4405.62|4405.22|466
1643301480000|2022-01-27 16:38:00|4405.62|4405.22|4406.37|4405.97|4406.87|4406.47|4405.37|4404.97|390
1643301490000|2022-01-27 16:38:10|4406.87|4406.47|4405.99|4405.59|4407.74|4407.34|4405.99|4405.59|358
1643301500000|2022-01-27 16:38:20|4405.37|4404.97|4406.49|4406.09|4406.87|4406.47|4405.37|4404.97|343
1643301510000|2022-01-27 16:38:30|4406.37|4405.97|4405.62|4405.22|4407.12|4406.72|4405.37|4404.97|373
1643301520000|2022-01-27 16:38:40|4405.99|4405.59|4402.37|4401.97|4406.37|4405.97|4402.12|4401.72|831
1643301530000|2022-01-27 16:38:50|4402.74|4402.34|4403.74|4403.34|4404.37|4403.97|4402.62|4402.22|491
1643301540000|2022-01-27 16:39:00|4403.62|4403.22|4403.37|4402.97|4404.49|4404.09|4402.62|4402.22|479
1643301550000|2022-01-27 16:39:10|4403.62|4403.22|4399.99|4399.59|4403.62|4403.22|4399.99|4399.59|686
1643301560000|2022-01-27 16:39:20|4400.12|4399.72|4400.87|4400.47|4401.37|4400.97|4399.99|4399.59|449
1643301570000|2022-01-27 16:39:30|4400.99|4400.59|4401.99|4401.59|4402.37|4401.97|4400.87|4400.47|282
1643301580000|2022-01-27 16:39:40|4402.12|4401.72|4401.49|4401.09|4402.12|4401.72|4400.99|4400.59|283
1643301590000|2022-01-27 16:39:50|4401.37|4400.97|4401.87|4401.47|4402.12|4401.72|4400.87|4400.47|284
1643301600000|2022-01-27 16:40:00|4401.74|4401.34|4402.37|4401.97|4403.62|4403.22|4401.74|4401.34|560
1643301610000|2022-01-27 16:40:10|4401.37|4400.97|4402.12|4401.72|4403.87|4403.47|4401.12|4400.72|608
1643301620000|2022-01-27 16:40:20|4402.37|4401.97|4403.37|4402.97|4403.37|4402.97|4401.87|4401.47|253
1643301630000|2022-01-27 16:40:30|4403.99|4403.59|4404.99|4404.59|4405.37|4404.97|4403.62|4403.22|458
1643301640000|2022-01-27 16:40:40|4405.12|4404.72|4407.12|4406.72|4407.37|4406.97|4405.12|4404.72|599
1643301650000|2022-01-27 16:40:50|4407.62|4407.22|4407.87|4407.47|4408.62|4408.22|4407.62|4407.22|545
1643301660000|2022-01-27 16:41:00|4408.37|4407.97|4407.12|4406.72|4409.12|4408.72|4406.62|4406.22|551
1643301670000|2022-01-27 16:41:10|4407.24|4406.84|4409.49|4409.09|4411.49|4411.09|4407.24|4406.84|1254
1643301680000|2022-01-27 16:41:20|4409.87|4409.47|4407.62|4407.22|4409.87|4409.47|4407.62|4407.22|574
1643301690000|2022-01-27 16:41:30|4407.87|4407.47|4408.62|4408.22|4409.12|4408.72|4407.62|4407.22|657
1643301700000|2022-01-27 16:41:40|4408.87|4408.47|4407.87|4407.47|4408.87|4408.47|4407.62|4407.22|466
1643301710000|2022-01-27 16:41:50|4408.12|4407.72|4406.87|4406.47|4408.12|4407.72|4406.37|4405.97|387
1643301720000|2022-01-27 16:42:00|4407.12|4406.72|4403.12|4402.72|4407.12|4406.72|4403.12|4402.72|892
1643301730000|2022-01-27 16:42:10|4403.37|4402.97|4403.99|4403.59|4404.99|4404.59|4403.37|4402.97|507
1643301740000|2022-01-27 16:42:20|4403.87|4403.47|4404.62|4404.22|4404.62|4404.22|4403.87|4403.47|646
1643301750000|2022-01-27 16:42:30|4404.87|4404.47|4404.37|4403.97|4405.99|4405.59|4404.37|4403.97|447
1643301760000|2022-01-27 16:42:40|4404.62|4404.22|4402.12|4401.72|4404.62|4404.22|4401.62|4401.22|740
1643301770000|2022-01-27 16:42:50|4402.62|4402.22|4404.37|4403.97|4404.62|4404.22|4402.37|4401.97|425
1643301780000|2022-01-27 16:43:00|4404.62|4404.22|4404.74|4404.34|4405.87|4405.47|4404.37|4403.97|416
1643301790000|2022-01-27 16:43:10|4404.87|4404.47|4402.37|4401.97|4404.87|4404.47|4402.12|4401.72|654
1643301800000|2022-01-27 16:43:20|4402.12|4401.72|4403.37|4402.97|4403.62|4403.22|4402.12|4401.72|383
1643301810000|2022-01-27 16:43:30|4403.87|4403.47|4403.12|4402.72|4404.12|4403.72|4402.99|4402.59|344
1643301820000|2022-01-27 16:43:40|4403.24|4402.84|4405.87|4405.47|4406.12|4405.72|4403.24|4402.84|489
1643301830000|2022-01-27 16:43:50|4405.62|4405.22|4404.49|4404.09|4406.12|4405.72|4404.37|4403.97|345
1643301840000|2022-01-27 16:44:00|4404.37|4403.97|4402.62|4402.22|4404.62|4404.22|4402.37|4401.97|397
1643301850000|2022-01-27 16:44:10|4402.37|4401.97|4404.12|4403.72|4404.12|4403.72|4401.74|4401.34|459
1643301860000|2022-01-27 16:44:20|4403.87|4403.47|4402.62|4402.22|4404.87|4404.47|4402.62|4402.22|342
1643301870000|2022-01-27 16:44:30|4402.49|4402.09|4403.62|4403.22|4404.12|4403.72|4402.49|4402.09|360
1643301880000|2022-01-27 16:44:40|4403.87|4403.47|4403.12|4402.72|4403.87|4403.47|4402.62|4402.22|293
1643301890000|2022-01-27 16:44:50|4403.37|4402.97|4403.87|4403.47|4404.49|4404.09|4403.12|4402.72|308
1643301900000|2022-01-27 16:45:00|4404.12|4403.72|4404.87|4404.47|4405.37|4404.97|4403.62|4403.22|344
1643301910000|2022-01-27 16:45:10|4404.99|4404.59|4406.62|4406.22|4407.62|4407.22|4404.74|4404.34|718
1643301920000|2022-01-27 16:45:20|4406.37|4405.97|4407.12|4406.72|4407.62|4407.22|4406.37|4405.97|313
1643301930000|2022-01-27 16:45:30|4407.37|4406.97|4404.87|4404.47|4407.74|4407.34|4404.37|4403.97|561
1643301940000|2022-01-27 16:45:40|4404.62|4404.22|4406.12|4405.72|4406.24|4405.84|4404.62|4404.22|291
1643301950000|2022-01-27 16:45:50|4405.87|4405.47|4405.62|4405.22|4405.99|4405.59|4404.87|4404.47|498
1643301960000|2022-01-27 16:46:00|4405.87|4405.47|4408.37|4407.97|4408.37|4407.97|4405.62|4405.22|633
1643301970000|2022-01-27 16:46:10|4407.87|4407.47|4407.49|4407.09|4408.62|4408.22|4407.12|4406.72|573
1643301980000|2022-01-27 16:46:20|4407.37|4406.97|4408.37|4407.97|4408.62|4408.22|4406.49|4406.09|390
1643301990000|2022-01-27 16:46:30|4408.12|4407.72|4405.87|4405.47|4408.37|4407.97|4405.62|4405.22|393
1643302000000|2022-01-27 16:46:40|4405.99|4405.59|4403.87|4403.47|4406.87|4406.47|4403.87|4403.47|487
1643302010000|2022-01-27 16:46:50|4403.62|4403.22|4405.87|4405.47|4405.99|4405.59|4403.62|4403.22|317
1643302020000|2022-01-27 16:47:00|4406.12|4405.72|4406.87|4406.47|4407.12|4406.72|4405.62|4405.22|339
1643302030000|2022-01-27 16:47:10|4407.12|4406.72|4406.37|4405.97|4407.49|4407.09|4406.12|4405.72|423
1643302040000|2022-01-27 16:47:20|4406.62|4406.22|4405.37|4404.97|4406.62|4406.22|4404.49|4404.09|534
1643302050000|2022-01-27 16:47:30|4404.74|4404.34|4404.37|4403.97|4405.49|4405.09|4403.87|4403.47|466
1643302060000|2022-01-27 16:47:40|4404.49|4404.09|4404.99|4404.59|4405.37|4404.97|4404.24|4403.84|216
1643302070000|2022-01-27 16:47:50|4405.37|4404.97|4405.62|4405.22|4406.37|4405.97|4405.12|4404.72|350
1643302080000|2022-01-27 16:48:00|4405.49|4405.09|4405.24|4404.84|4406.12|4405.72|4404.24|4403.84|514
1643302090000|2022-01-27 16:48:10|4403.87|4403.47|4403.37|4402.97|4403.87|4403.47|4402.87|4402.47|475
1643302100000|2022-01-27 16:48:20|4402.87|4402.47|4400.37|4399.97|4403.37|4402.97|4400.12|4399.72|603
1643302110000|2022-01-27 16:48:30|4400.49|4400.09|4401.87|4401.47|4402.12|4401.72|4400.49|4400.09|305
1643302120000|2022-01-27 16:48:40|4402.12|4401.72|4403.37|4402.97|4403.99|4403.59|4402.12|4401.72|504
1643302130000|2022-01-27 16:48:50|4403.24|4402.84|4402.62|4402.22|4403.37|4402.97|4402.12|4401.72|234
1643302140000|2022-01-27 16:49:00|4402.87|4402.47|4403.87|4403.47|4403.87|4403.47|4402.24|4401.84|371
1643302150000|2022-01-27 16:49:10|4403.99|4403.59|4403.49|4403.09|4403.99|4403.59|4403.12|4402.72|188
1643302160000|2022-01-27 16:49:20|4403.74|4403.34|4403.87|4403.47|4404.12|4403.72|4403.12|4402.72|237
1643302170000|2022-01-27 16:49:30|4403.99|4403.59|4402.12|4401.72|4404.12|4403.72|4401.87|4401.47|430
1643302180000|2022-01-27 16:49:40|4402.37|4401.97|4402.62|4402.22|4403.62|4403.22|4400.87|4400.47|544
1643302190000|2022-01-27 16:49:50|4402.87|4402.47|4401.62|4401.22|4402.87|4402.47|4401.49|4401.09|262
1643302200000|2022-01-27 16:50:00|4401.87|4401.47|4398.62|4398.22|4402.87|4402.47|4398.62|4398.22|917
1643302210000|2022-01-27 16:50:10|4398.87|4398.47|4398.87|4398.47|4399.37|4398.97|4398.37|4397.97|607
1643302220000|2022-01-27 16:50:20|4398.62|4398.22|4399.87|4399.47|4400.12|4399.72|4398.37|4397.97|282
1643302230000|2022-01-27 16:50:30|4399.62|4399.22|4401.62|4401.22|4401.62|4401.22|4399.62|4399.22|388
1643302240000|2022-01-27 16:50:40|4401.87|4401.47|4399.37|4398.97|4401.87|4401.47|4399.37|4398.97|398
1643302250000|2022-01-27 16:50:50|4399.12|4398.72|4401.99|4401.59|4402.12|4401.72|4398.99|4398.59|346
1643302260000|2022-01-27 16:51:00|4401.87|4401.47|4400.99|4400.59|4402.12|4401.72|4400.12|4399.72|386
1643302270000|2022-01-27 16:51:10|4401.37|4400.97|4404.12|4403.72|4404.24|4403.84|4401.37|4400.97|703
1643302280000|2022-01-27 16:51:20|4403.87|4403.47|4404.37|4403.97|4404.37|4403.97|4402.99|4402.59|378
1643302290000|2022-01-27 16:51:30|4404.24|4403.84|4402.24|4401.84|4404.24|4403.84|4401.87|4401.47|350
1643302300000|2022-01-27 16:51:40|4402.37|4401.97|4402.12|4401.72|4402.37|4401.97|4401.37|4400.97|260
1643302310000|2022-01-27 16:51:50|4401.99|4401.59|4399.12|4398.72|4402.12|4401.72|4397.87|4397.47|689
1643302320000|2022-01-27 16:52:00|4399.87|4399.47|4398.49|4398.09|4400.62|4400.22|4397.87|4397.47|566
1643302330000|2022-01-27 16:52:10|4398.37|4397.97|4397.49|4397.09|4398.37|4397.97|4397.12|4396.72|423
1643302340000|2022-01-27 16:52:20|4397.37|4396.97|4400.24|4399.84|4400.49|4400.09|4397.37|4396.97|390
1643302350000|2022-01-27 16:52:30|4400.37|4399.97|4403.37|4402.97|4403.37|4402.97|4400.12|4399.72|679
1643302360000|2022-01-27 16:52:40|4403.12|4402.72|4401.49|4401.09|4403.12|4402.72|4401.37|4400.97|518
1643302370000|2022-01-27 16:52:50|4400.87|4400.47|4402.12|4401.72|4402.37|4401.97|4400.87|4400.47|287
1643302380000|2022-01-27 16:53:00|4402.24|4401.84|4403.12|4402.72|4403.62|4403.22|4401.49|4401.09|374
1643302390000|2022-01-27 16:53:10|4403.37|4402.97|4403.62|4403.22|4404.12|4403.72|4403.12|4402.72|464
1643302400000|2022-01-27 16:53:20|4403.49|4403.09|4404.37|4403.97|4404.87|4404.47|4403.37|4402.97|779
1643302410000|2022-01-27 16:53:30|4404.49|4404.09|4404.87|4404.47|4405.12|4404.72|4404.37|4403.97|276
1643302420000|2022-01-27 16:53:40|4405.12|4404.72|4405.37|4404.97|4405.37|4404.97|4404.62|4404.22|424
1643302430000|2022-01-27 16:53:50|4405.12|4404.72|4404.62|4404.22|4405.62|4405.22|4403.99|4403.59|422
1643302440000|2022-01-27 16:54:00|4404.74|4404.34|4402.99|4402.59|4405.12|4404.72|4402.87|4402.47|289
1643302450000|2022-01-27 16:54:10|4403.12|4402.72|4403.87|4403.47|4404.37|4403.97|4402.37|4401.97|405
1643302460000|2022-01-27 16:54:20|4403.99|4403.59|4403.24|4402.84|4404.62|4404.22|4403.12|4402.72|220
1643302470000|2022-01-27 16:54:30|4403.37|4402.97|4403.37|4402.97|4403.99|4403.59|4402.87|4402.47|166
1643302480000|2022-01-27 16:54:40|4403.24|4402.84|4403.62|4403.22|4404.12|4403.72|4403.24|4402.84|166
1643302490000|2022-01-27 16:54:50|4403.87|4403.47|4404.62|4404.22|4405.12|4404.72|4403.62|4403.22|264
1643302500000|2022-01-27 16:55:00|4404.37|4403.97|4404.99|4404.59|4405.12|4404.72|4404.37|4403.97|351
1643302510000|2022-01-27 16:55:10|4405.62|4405.22|4402.87|4402.47|4405.62|4405.22|4402.87|4402.47|618
1643302520000|2022-01-27 16:55:20|4403.12|4402.72|4401.74|4401.34|4403.12|4402.72|4400.62|4400.22|655
1643302530000|2022-01-27 16:55:30|4401.87|4401.47|4402.37|4401.97|4402.87|4402.47|4401.87|4401.47|243
1643302540000|2022-01-27 16:55:40|4402.62|4402.22|4402.62|4402.22|4403.24|4402.84|4402.37|4401.97|305
1643302550000|2022-01-27 16:55:50|4401.87|4401.47|4402.49|4402.09|4402.87|4402.47|4401.37|4400.97|318
1643302560000|2022-01-27 16:56:00|4403.37|4402.97|4403.87|4403.47|4404.12|4403.72|4403.12|4402.72|347
1643302570000|2022-01-27 16:56:10|4403.74|4403.34|4402.37|4401.97|4404.12|4403.72|4402.37|4401.97|389
1643302580000|2022-01-27 16:56:20|4402.24|4401.84|4400.99|4400.59|4402.87|4402.47|4400.12|4399.72|525
1643302590000|2022-01-27 16:56:30|4400.87|4400.47|4400.12|4399.72|4401.49|4401.09|4399.62|4399.22|272
1643302600000|2022-01-27 16:56:40|4400.24|4399.84|4400.99|4400.59|4401.37|4400.97|4400.12|4399.72|390
1643302610000|2022-01-27 16:56:50|4400.87|4400.47|4400.49|4400.09|4400.87|4400.47|4399.62|4399.22|289
1643302620000|2022-01-27 16:57:00|4400.37|4399.97|4400.24|4399.84|4400.87|4400.47|4399.62|4399.22|259
1643302630000|2022-01-27 16:57:10|4400.12|4399.72|4402.62|4402.22|4403.12|4402.72|4399.87|4399.47|447
1643302640000|2022-01-27 16:57:20|4402.87|4402.47|4401.12|4400.72|4402.87|4402.47|4400.74|4400.34|265
1643302650000|2022-01-27 16:57:30|4401.37|4400.97|4401.49|4401.09|4402.12|4401.72|4401.37|4400.97|262
1643302660000|2022-01-27 16:57:40|4401.62|4401.22|4401.87|4401.47|4402.12|4401.72|4400.87|4400.47|218
1643302670000|2022-01-27 16:57:50|4401.99|4401.59|4403.24|4402.84|4403.62|4403.22|4401.99|4401.59|616
1643302680000|2022-01-27 16:58:00|4402.87|4402.47|4402.12|4401.72|4402.87|4402.47|4401.12|4400.72|321
1643302690000|2022-01-27 16:58:10|4401.87|4401.47|4403.62|4403.22|4403.87|4403.47|4401.87|4401.47|535
1643302700000|2022-01-27 16:58:20|4403.87|4403.47|4403.99|4403.59|4404.62|4404.22|4403.49|4403.09|514
1643302710000|2022-01-27 16:58:30|4403.87|4403.47|4404.12|4403.72|4404.37|4403.97|4402.37|4401.97|328
1643302720000|2022-01-27 16:58:40|4403.87|4403.47|4403.87|4403.47|4404.12|4403.72|4403.62|4403.22|236
1643302730000|2022-01-27 16:58:50|4403.74|4403.34|4403.62|4403.22|4404.62|4404.22|4403.37|4402.97|284
1643302740000|2022-01-27 16:59:00|4403.37|4402.97|4401.87|4401.47|4403.99|4403.59|4401.62|4401.22|348
1643302750000|2022-01-27 16:59:10|4401.37|4400.97|4402.49|4402.09|4402.87|4402.47|4401.37|4400.97|274
1643302760000|2022-01-27 16:59:20|4402.62|4402.22|4402.62|4402.22|4402.62|4402.22|4402.12|4401.72|129
1643302770000|2022-01-27 16:59:30|4402.37|4401.97|4403.37|4402.97|4404.37|4403.97|4402.37|4401.97|311
1643302780000|2022-01-27 16:59:40|4403.12|4402.72|4403.87|4403.47|4403.87|4403.47|4402.12|4401.72|398
1643302790000|2022-01-27 16:59:50|4403.62|4403.22|4402.74|4402.34|4403.62|4403.22|4402.62|4402.22|244
1643302800000|2022-01-27 17:00:00|4402.87|4402.47|4399.12|4398.72|4404.12|4403.72|4399.12|4398.72|609
1643302810000|2022-01-27 17:00:10|4398.62|4398.22|4398.49|4398.09|4399.12|4398.72|4398.12|4397.72|804
1643302820000|2022-01-27 17:00:20|4398.37|4397.97|4399.37|4398.97|4400.24|4399.84|4397.62|4397.22|391
1643302830000|2022-01-27 17:00:30|4399.12|4398.72|4397.49|4397.09|4399.37|4398.97|4397.37|4396.97|369
1643302840000|2022-01-27 17:00:40|4397.37|4396.97|4398.99|4398.59|4399.87|4399.47|4397.24|4396.84|566
1643302850000|2022-01-27 17:00:50|4399.24|4398.84|4398.62|4398.22|4399.37|4398.97|4398.24|4397.84|277
1643302860000|2022-01-27 17:01:00|4399.12|4398.72|4399.12|4398.72|4400.37|4399.97|4398.87|4398.47|434
1643302870000|2022-01-27 17:01:10|4398.87|4398.47|4399.99|4399.59|4399.99|4399.59|4398.62|4398.22|280
1643302880000|2022-01-27 17:01:20|4400.12|4399.72|4399.62|4399.22|4400.12|4399.72|4399.12|4398.72|299
1643302890000|2022-01-27 17:01:30|4399.37|4398.97|4401.49|4401.09|4401.87|4401.47|4399.37|4398.97|332
1643302900000|2022-01-27 17:01:40|4401.62|4401.22|4401.49|4401.09|4401.87|4401.47|4400.12|4399.72|341
1643302910000|2022-01-27 17:01:50|4401.37|4400.97|4400.87|4400.47|4401.37|4400.97|4400.49|4400.09|126
1643302920000|2022-01-27 17:02:00|4401.12|4400.72|4401.87|4401.47|4402.87|4402.47|4400.99|4400.59|466
1643302930000|2022-01-27 17:02:10|4401.62|4401.22|4401.87|4401.47|4402.87|4402.47|4401.37|4400.97|524
1643302940000|2022-01-27 17:02:20|4402.12|4401.72|4401.62|4401.22|4402.12|4401.72|4401.12|4400.72|148
1643302950000|2022-01-27 17:02:30|4401.37|4400.97|4400.62|4400.22|4401.37|4400.97|4399.62|4399.22|359
1643302960000|2022-01-27 17:02:40|4400.37|4399.97|4400.37|4399.97|4400.62|4400.22|4399.99|4399.59|245
1643302970000|2022-01-27 17:02:50|4400.12|4399.72|4400.62|4400.22|4401.37|4400.97|4399.99|4399.59|200
1643302980000|2022-01-27 17:03:00|4400.74|4400.34|4399.62|4399.22|4400.74|4400.34|4398.87|4398.47|401
1643302990000|2022-01-27 17:03:10|4399.74|4399.34|4399.62|4399.22|4400.49|4400.09|4399.37|4398.97|370
1643303000000|2022-01-27 17:03:20|4399.87|4399.47|4396.87|4396.47|4400.24|4399.84|4396.87|4396.47|473
1643303010000|2022-01-27 17:03:30|4397.12|4396.72|4396.74|4396.34|4397.87|4397.47|4396.62|4396.22|500
1643303020000|2022-01-27 17:03:40|4396.87|4396.47|4396.62|4396.22|4397.12|4396.72|4396.37|4395.97|335
1643303030000|2022-01-27 17:03:50|4396.74|4396.34|4396.87|4396.47|4397.37|4396.97|4396.12|4395.72|351
1643303040000|2022-01-27 17:04:00|4397.12|4396.72|4395.37|4394.97|4398.37|4397.97|4394.87|4394.47|999
1643303050000|2022-01-27 17:04:10|4395.12|4394.72|4395.12|4394.72|4396.12|4395.72|4394.87|4394.47|436
1643303060000|2022-01-27 17:04:20|4394.87|4394.47|4394.37|4393.97|4394.87|4394.47|4393.12|4392.72|603
1643303070000|2022-01-27 17:04:30|4394.12|4393.72|4395.87|4395.47|4395.87|4395.47|4394.12|4393.72|365
1643303080000|2022-01-27 17:04:40|4395.99|4395.59|4400.12|4399.72|4400.12|4399.72|4395.99|4395.59|852
1643303090000|2022-01-27 17:04:50|4400.37|4399.97|4401.12|4400.72|4401.87|4401.47|4400.12|4399.72|669
1643303100000|2022-01-27 17:05:00|4400.62|4400.22|4398.74|4398.34|4400.74|4400.34|4397.99|4397.59|536
1643303110000|2022-01-27 17:05:10|4398.87|4398.47|4398.87|4398.47|4399.74|4399.34|4397.37|4396.97|415
1643303120000|2022-01-27 17:05:20|4399.12|4398.72|4398.12|4397.72|4399.12|4398.72|4397.62|4397.22|394
1643303130000|2022-01-27 17:05:30|4397.99|4397.59|4396.37|4395.97|4398.37|4397.97|4395.62|4395.22|497
1643303140000|2022-01-27 17:05:40|4396.12|4395.72|4395.37|4394.97|4397.37|4396.97|4394.62|4394.22|409
1643303150000|2022-01-27 17:05:50|4395.62|4395.22|4395.12|4394.72|4396.37|4395.97|4395.12|4394.72|395
1643303160000|2022-01-27 17:06:00|4394.62|4394.22|4395.62|4395.22|4396.37|4395.97|4394.62|4394.22|382
1643303170000|2022-01-27 17:06:10|4395.12|4394.72|4395.62|4395.22|4396.62|4396.22|4394.49|4394.09|519
1643303180000|2022-01-27 17:06:20|4395.37|4394.97|4394.87|4394.47|4395.37|4394.97|4393.62|4393.22|536
1643303190000|2022-01-27 17:06:30|4394.62|4394.22|4395.37|4394.97|4395.37|4394.97|4394.12|4393.72|256
1643303200000|2022-01-27 17:06:40|4395.24|4394.84|4394.62|4394.22|4395.37|4394.97|4393.87|4393.47|435
1643303210000|2022-01-27 17:06:50|4394.37|4393.97|4394.62|4394.22|4394.99|4394.59|4394.12|4393.72|269
1643303220000|2022-01-27 17:07:00|4394.74|4394.34|4392.87|4392.47|4395.12|4394.72|4392.37|4391.97|812
1643303230000|2022-01-27 17:07:10|4392.37|4391.97|4391.37|4390.97|4392.87|4392.47|4390.99|4390.59|703
1643303240000|2022-01-27 17:07:20|4391.24|4390.84|4391.87|4391.47|4392.62|4392.22|4390.87|4390.47|618
1643303250000|2022-01-27 17:07:30|4392.12|4391.72|4391.87|4391.47|4392.24|4391.84|4391.37|4390.97|217
1643303260000|2022-01-27 17:07:40|4392.12|4391.72|4391.37|4390.97|4392.24|4391.84|4390.87|4390.47|243
1643303270000|2022-01-27 17:07:50|4391.62|4391.22|4390.37|4389.97|4392.12|4391.72|4390.37|4389.97|438
1643303280000|2022-01-27 17:08:00|4389.87|4389.47|4388.49|4388.09|4389.87|4389.47|4388.12|4387.72|1349
1643303290000|2022-01-27 17:08:10|4388.37|4387.97|4389.87|4389.47|4389.87|4389.47|4388.37|4387.97|403
1643303300000|2022-01-27 17:08:20|4390.12|4389.72|4390.62|4390.22|4390.87|4390.47|4389.99|4389.59|274
1643303310000|2022-01-27 17:08:30|4390.49|4390.09|4390.24|4389.84|4390.62|4390.22|4388.62|4388.22|761
1643303320000|2022-01-27 17:08:40|4390.12|4389.72|4389.62|4389.22|4390.49|4390.09|4389.62|4389.22|295
1643303330000|2022-01-27 17:08:50|4389.37|4388.97|4387.87|4387.47|4389.62|4389.22|4387.37|4386.97|904
1643303340000|2022-01-27 17:09:00|4387.99|4387.59|4386.37|4385.97|4388.37|4387.97|4386.37|4385.97|502
1643303350000|2022-01-27 17:09:10|4386.12|4385.72|4384.62|4384.22|4386.37|4385.97|4383.37|4382.97|975
1643303360000|2022-01-27 17:09:20|4384.37|4383.97|4385.24|4384.84|4385.62|4385.22|4384.37|4383.97|573
1643303370000|2022-01-27 17:09:30|4385.37|4384.97|4386.37|4385.97|4387.12|4386.72|4385.37|4384.97|727
1643303380000|2022-01-27 17:09:40|4386.24|4385.84|4386.37|4385.97|4386.87|4386.47|4385.87|4385.47|372
1643303390000|2022-01-27 17:09:50|4386.62|4386.22|4386.37|4385.97|4386.87|4386.47|4386.12|4385.72|242
1643303400000|2022-01-27 17:10:00|4387.37|4386.97|4387.24|4386.84|4387.99|4387.59|4386.37|4385.97|561
1643303410000|2022-01-27 17:10:10|4387.12|4386.72|4385.87|4385.47|4387.74|4387.34|4385.37|4384.97|663
1643303420000|2022-01-27 17:10:20|4386.24|4385.84|4384.24|4383.84|4386.24|4385.84|4383.62|4383.22|710
1643303430000|2022-01-27 17:10:30|4384.87|4384.47|4382.12|4381.72|4385.12|4384.72|4382.12|4381.72|743
1643303440000|2022-01-27 17:10:40|4382.37|4381.97|4381.12|4380.72|4382.37|4381.97|4380.12|4379.72|1563
1643303450000|2022-01-27 17:10:50|4381.37|4380.97|4381.74|4381.34|4381.74|4381.34|4380.37|4379.97|935
1643303460000|2022-01-27 17:11:00|4381.62|4381.22|4382.87|4382.47|4383.49|4383.09|4381.37|4380.97|590
1643303470000|2022-01-27 17:11:10|4383.24|4382.84|4383.37|4382.97|4383.62|4383.22|4382.74|4382.34|596
1643303480000|2022-01-27 17:11:20|4383.62|4383.22|4384.37|4383.97|4384.37|4383.97|4383.37|4382.97|426
1643303490000|2022-01-27 17:11:30|4384.62|4384.22|4383.62|4383.22|4384.74|4384.34|4383.62|4383.22|317
1643303500000|2022-01-27 17:11:40|4383.74|4383.34|4385.37|4384.97|4385.37|4384.97|4383.62|4383.22|528
1643303510000|2022-01-27 17:11:50|4385.24|4384.84|4383.62|4383.22|4385.37|4384.97|4383.37|4382.97|379
1643303520000|2022-01-27 17:12:00|4383.37|4382.97|4381.99|4381.59|4383.87|4383.47|4380.62|4380.22|760
1643303530000|2022-01-27 17:12:10|4381.62|4381.22|4382.12|4381.72|4382.37|4381.97|4381.37|4380.97|343
1643303540000|2022-01-27 17:12:20|4381.99|4381.59|4382.62|4382.22|4383.12|4382.72|4381.99|4381.59|415
1643303550000|2022-01-27 17:12:30|4382.87|4382.47|4382.37|4381.97|4382.99|4382.59|4382.12|4381.72|368
1643303560000|2022-01-27 17:12:40|4382.62|4382.22|4382.37|4381.97|4382.87|4382.47|4381.12|4380.72|340
1643303570000|2022-01-27 17:12:50|4382.12|4381.72|4382.87|4382.47|4383.37|4382.97|4382.12|4381.72|300
1643303580000|2022-01-27 17:13:00|4383.37|4382.97|4382.87|4382.47|4383.62|4383.22|4382.37|4381.97|471
1643303590000|2022-01-27 17:13:10|4382.49|4382.09|4382.12|4381.72|4382.87|4382.47|4381.87|4381.47|272
1643303600000|2022-01-27 17:13:20|4382.24|4381.84|4382.87|4382.47|4383.37|4382.97|4382.24|4381.84|310
1643303610000|2022-01-27 17:13:30|4382.62|4382.22|4382.49|4382.09|4383.12|4382.72|4382.37|4381.97|290
1643303620000|2022-01-27 17:13:40|4382.62|4382.22|4382.87|4382.47|4383.12|4382.72|4382.12|4381.72|280
1643303630000|2022-01-27 17:13:50|4382.74|4382.34|4382.37|4381.97|4382.99|4382.59|4382.12|4381.72|329
1643303640000|2022-01-27 17:14:00|4382.62|4382.22|4382.12|4381.72|4382.62|4382.22|4381.87|4381.47|206
1643303650000|2022-01-27 17:14:10|4382.37|4381.97|4380.87|4380.47|4382.37|4381.97|4380.87|4380.47|466
1643303660000|2022-01-27 17:14:20|4380.99|4380.59|4380.74|4380.34|4380.99|4380.59|4380.12|4379.72|626
1643303670000|2022-01-27 17:14:30|4380.62|4380.22|4377.87|4377.47|4381.12|4380.72|4377.62|4377.22|1200
1643303680000|2022-01-27 17:14:40|4377.62|4377.22|4379.12|4378.72|4379.62|4379.22|4377.37|4376.97|836
1643303690000|2022-01-27 17:14:50|4379.37|4378.97|4382.12|4381.72|4382.37|4381.97|4379.37|4378.97|468
1643303700000|2022-01-27 17:15:00|4381.87|4381.47|4379.87|4379.47|4381.87|4381.47|4379.37|4378.97|543
1643303710000|2022-01-27 17:15:10|4379.99|4379.59|4381.12|4380.72|4382.37|4381.97|4379.99|4379.59|394
1643303720000|2022-01-27 17:15:20|4381.24|4380.84|4380.12|4379.72|4381.49|4381.09|4380.12|4379.72|330
1643303730000|2022-01-27 17:15:30|4380.24|4379.84|4379.12|4378.72|4380.87|4380.47|4379.12|4378.72|328
1643303740000|2022-01-27 17:15:40|4378.87|4378.47|4378.12|4377.72|4379.12|4378.72|4377.62|4377.22|607
1643303750000|2022-01-27 17:15:50|4377.87|4377.47|4378.49|4378.09|4378.87|4378.47|4377.87|4377.47|367
1643303760000|2022-01-27 17:16:00|4378.62|4378.22|4378.12|4377.72|4379.12|4378.72|4377.62|4377.22|495
1643303770000|2022-01-27 17:16:10|4378.62|4378.22|4375.87|4375.47|4378.62|4378.22|4375.87|4375.47|897
1643303780000|2022-01-27 17:16:20|4375.62|4375.22|4373.37|4372.97|4375.62|4375.22|4373.12|4372.72|1443
1643303790000|2022-01-27 17:16:30|4373.12|4372.72|4374.12|4373.72|4374.37|4373.97|4372.12|4371.72|1049
1643303800000|2022-01-27 17:16:40|4373.87|4373.47|4374.87|4374.47|4374.87|4374.47|4373.62|4373.22|658
1643303810000|2022-01-27 17:16:50|4374.62|4374.22|4374.37|4373.97|4374.87|4374.47|4373.99|4373.59|352
1643303820000|2022-01-27 17:17:00|4374.12|4373.72|4373.49|4373.09|4374.62|4374.22|4373.37|4372.97|578
1643303830000|2022-01-27 17:17:10|4373.62|4373.22|4374.37|4373.97|4374.87|4374.47|4373.62|4373.22|843
1643303840000|2022-01-27 17:17:20|4374.62|4374.22|4373.62|4373.22|4375.37|4374.97|4373.62|4373.22|490
1643303850000|2022-01-27 17:17:30|4373.87|4373.47|4373.12|4372.72|4374.87|4374.47|4373.12|4372.72|430
1643303860000|2022-01-27 17:17:40|4373.37|4372.97|4371.62|4371.22|4373.87|4373.47|4371.37|4370.97|610
1643303870000|2022-01-27 17:17:50|4371.37|4370.97|4371.24|4370.84|4372.12|4371.72|4370.62|4370.22|825
1643303880000|2022-01-27 17:18:00|4371.62|4371.22|4372.62|4372.22|4372.62|4372.22|4371.12|4370.72|606
1643303890000|2022-01-27 17:18:10|4372.87|4372.47|4370.62|4370.22|4373.12|4372.72|4370.37|4369.97|777
1643303900000|2022-01-27 17:18:20|4370.37|4369.97|4368.12|4367.72|4370.62|4370.22|4368.12|4367.72|1409
1643303910000|2022-01-27 17:18:30|4367.87|4367.47|4370.24|4369.84|4370.87|4370.47|4367.87|4367.47|1220
1643303920000|2022-01-27 17:18:40|4370.12|4369.72|4368.62|4368.22|4370.12|4369.72|4367.87|4367.47|755
1643303930000|2022-01-27 17:18:50|4368.87|4368.47|4368.24|4367.84|4369.12|4368.72|4368.12|4367.72|1690
1643303940000|2022-01-27 17:19:00|4368.37|4367.97|4368.49|4368.09|4368.62|4368.22|4366.87|4366.47|1314
1643303950000|2022-01-27 17:19:10|4368.37|4367.97|4367.12|4366.72|4368.62|4368.22|4366.37|4365.97|822
1643303960000|2022-01-27 17:19:20|4367.37|4366.97|4367.87|4367.47|4367.87|4367.47|4366.99|4366.59|327
1643303970000|2022-01-27 17:19:30|4368.12|4367.72|4367.87|4367.47|4369.87|4369.47|4367.87|4367.47|669
1643303980000|2022-01-27 17:19:40|4368.12|4367.72|4369.87|4369.47|4369.87|4369.47|4367.87|4367.47|714
1643303990000|2022-01-27 17:19:50|4370.12|4369.72|4370.62|4370.22|4371.37|4370.97|4370.12|4369.72|875
1643304000000|2022-01-27 17:20:00|4370.74|4370.34|4370.12|4369.72|4370.87|4370.47|4368.37|4367.97|851
1643304010000|2022-01-27 17:20:10|4370.37|4369.97|4370.62|4370.22|4371.87|4371.47|4369.62|4369.22|780
1643304020000|2022-01-27 17:20:20|4369.87|4369.47|4371.12|4370.72|4371.74|4371.34|4369.74|4369.34|690
1643304030000|2022-01-27 17:20:30|4370.87|4370.47|4371.12|4370.72|4371.37|4370.97|4370.62|4370.22|671
1643304040000|2022-01-27 17:20:40|4371.62|4371.22|4369.87|4369.47|4371.62|4371.22|4369.74|4369.34|493
1643304050000|2022-01-27 17:20:50|4369.99|4369.59|4370.62|4370.22|4371.12|4370.72|4369.87|4369.47|263
1643304060000|2022-01-27 17:21:00|4370.37|4369.97|4367.87|4367.47|4370.37|4369.97|4367.87|4367.47|563
1643304070000|2022-01-27 17:21:10|4368.12|4367.72|4367.74|4367.34|4368.37|4367.97|4366.99|4366.59|810
1643304080000|2022-01-27 17:21:20|4367.87|4367.47|4368.62|4368.22|4368.87|4368.47|4367.49|4367.09|386
1643304090000|2022-01-27 17:21:30|4368.49|4368.09|4368.37|4367.97|4369.12|4368.72|4367.87|4367.47|381
1643304100000|2022-01-27 17:21:40|4368.12|4367.72|4368.24|4367.84|4368.37|4367.97|4367.87|4367.47|382
1643304110000|2022-01-27 17:21:50|4368.12|4367.72|4368.12|4367.72|4368.62|4368.22|4367.87|4367.47|524
1643304120000|2022-01-27 17:22:00|4368.62|4368.22|4369.24|4368.84|4369.37|4368.97|4368.37|4367.97|696
1643304130000|2022-01-27 17:22:10|4369.37|4368.97|4367.62|4367.22|4369.37|4368.97|4367.12|4366.72|1266
1643304140000|2022-01-27 17:22:20|4367.87|4367.47|4365.37|4364.97|4367.87|4367.47|4365.37|4364.97|741
1643304150000|2022-01-27 17:22:30|4365.62|4365.22|4366.87|4366.47|4367.12|4366.72|4365.37|4364.97|654
1643304160000|2022-01-27 17:22:40|4367.12|4366.72|4367.62|4367.22|4367.87|4367.47|4366.62|4366.22|565
1643304170000|2022-01-27 17:22:50|4367.49|4367.09|4365.87|4365.47|4367.62|4367.22|4365.37|4364.97|638
1643304180000|2022-01-27 17:23:00|4366.37|4365.97|4365.87|4365.47|4366.37|4365.97|4365.37|4364.97|726
1643304190000|2022-01-27 17:23:10|4366.24|4365.84|4365.37|4364.97|4366.62|4366.22|4365.12|4364.72|716
1643304200000|2022-01-27 17:23:20|4364.62|4364.22|4366.74|4366.34|4367.12|4366.72|4363.87|4363.47|1087
1643304210000|2022-01-27 17:23:30|4366.87|4366.47|4367.99|4367.59|4368.37|4367.97|4366.87|4366.47|783
1643304220000|2022-01-27 17:23:40|4368.12|4367.72|4369.37|4368.97|4369.37|4368.97|4368.12|4367.72|623
1643304230000|2022-01-27 17:23:50|4369.12|4368.72|4368.37|4367.97|4369.37|4368.97|4368.12|4367.72|588
1643304240000|2022-01-27 17:24:00|4368.12|4367.72|4368.12|4367.72|4368.62|4368.22|4366.87|4366.47|602
1643304250000|2022-01-27 17:24:10|4367.87|4367.47|4367.87|4367.47|4369.37|4368.97|4367.74|4367.34|589
1643304260000|2022-01-27 17:24:20|4367.62|4367.22|4365.49|4365.09|4367.62|4367.22|4365.12|4364.72|770
1643304270000|2022-01-27 17:24:30|4365.37|4364.97|4364.87|4364.47|4365.37|4364.97|4364.62|4364.22|407
1643304280000|2022-01-27 17:24:40|4364.62|4364.22|4366.37|4365.97|4367.12|4366.72|4364.62|4364.22|774
1643304290000|2022-01-27 17:24:50|4365.87|4365.47|4366.74|4366.34|4367.12|4366.72|4365.87|4365.47|309
1643304300000|2022-01-27 17:25:00|4366.62|4366.22|4368.37|4367.97|4368.87|4368.47|4366.62|4366.22|912
1643304310000|2022-01-27 17:25:10|4368.62|4368.22|4369.37|4368.97|4369.37|4368.97|4367.74|4367.34|872
1643304320000|2022-01-27 17:25:20|4369.87|4369.47|4370.62|4370.22|4370.87|4370.47|4369.62|4369.22|778
1643304330000|2022-01-27 17:25:30|4370.87|4370.47|4370.87|4370.47|4371.12|4370.72|4370.37|4369.97|707
1643304340000|2022-01-27 17:25:40|4370.99|4370.59|4371.12|4370.72|4372.12|4371.72|4370.87|4370.47|928
1643304350000|2022-01-27 17:25:50|4370.99|4370.59|4370.12|4369.72|4371.12|4370.72|4369.87|4369.47|452
1643304360000|2022-01-27 17:26:00|4369.99|4369.59|4368.37|4367.97|4369.99|4369.59|4367.99|4367.59|727
1643304370000|2022-01-27 17:26:10|4368.24|4367.84|4369.37|4368.97|4370.12|4369.72|4367.87|4367.47|630
1643304380000|2022-01-27 17:26:20|4369.62|4369.22|4369.12|4368.72|4369.62|4369.22|4368.87|4368.47|172
1643304390000|2022-01-27 17:26:30|4368.62|4368.22|4369.62|4369.22|4370.12|4369.72|4368.37|4367.97|374
1643304400000|2022-01-27 17:26:40|4369.74|4369.34|4371.99|4371.59|4372.12|4371.72|4369.49|4369.09|607
1643304410000|2022-01-27 17:26:50|4372.12|4371.72|4370.99|4370.59|4372.12|4371.72|4370.99|4370.59|511
1643304420000|2022-01-27 17:27:00|4370.87|4370.47|4369.49|4369.09|4371.37|4370.97|4368.62|4368.22|446
1643304430000|2022-01-27 17:27:10|4369.37|4368.97|4369.37|4368.97|4369.74|4369.34|4368.87|4368.47|433
1643304440000|2022-01-27 17:27:20|4369.49|4369.09|4369.37|4368.97|4369.62|4369.22|4368.74|4368.34|447
1643304450000|2022-01-27 17:27:30|4369.12|4368.72|4369.62|4369.22|4371.12|4370.72|4368.62|4368.22|616
1643304460000|2022-01-27 17:27:40|4369.87|4369.47|4368.37|4367.97|4370.12|4369.72|4368.37|4367.97|453
1643304470000|2022-01-27 17:27:50|4368.12|4367.72|4362.37|4361.97|4368.12|4367.72|4362.12|4361.72|2428
1643304480000|2022-01-27 17:28:00|4362.87|4362.47|4363.99|4363.59|4364.62|4364.22|4362.37|4361.97|1286
1643304490000|2022-01-27 17:28:10|4364.12|4363.72|4365.62|4365.22|4365.99|4365.59|4363.37|4362.97|720
1643304500000|2022-01-27 17:28:20|4365.87|4365.47|4364.24|4363.84|4366.37|4365.97|4363.87|4363.47|790
1643304510000|2022-01-27 17:28:30|4364.12|4363.72|4363.62|4363.22|4364.37|4363.97|4363.37|4362.97|498
1643304520000|2022-01-27 17:28:40|4363.74|4363.34|4363.87|4363.47|4364.12|4363.72|4363.12|4362.72|502
1643304530000|2022-01-27 17:28:50|4363.37|4362.97|4363.87|4363.47|4364.12|4363.72|4363.24|4362.84|660
1643304540000|2022-01-27 17:29:00|4364.37|4363.97|4363.49|4363.09|4364.87|4364.47|4362.87|4362.47|871
1643304550000|2022-01-27 17:29:10|4363.37|4362.97|4362.87|4362.47|4364.37|4363.97|4362.12|4361.72|592
1643304560000|2022-01-27 17:29:20|4362.99|4362.59|4364.62|4364.22|4365.37|4364.97|4361.87|4361.47|826
1643304570000|2022-01-27 17:29:30|4364.37|4363.97|4366.12|4365.72|4366.12|4365.72|4364.12|4363.72|545
1643304580000|2022-01-27 17:29:40|4366.87|4366.47|4365.37|4364.97|4367.37|4366.97|4365.12|4364.72|784
1643304590000|2022-01-27 17:29:50|4365.62|4365.22|4365.62|4365.22|4365.87|4365.47|4365.12|4364.72|399
1643304600000|2022-01-27 17:30:00|4365.24|4364.84|4366.87|4366.47|4366.87|4366.47|4364.62|4364.22|551
1643304610000|2022-01-27 17:30:10|4366.62|4366.22|4367.87|4367.47|4367.87|4367.47|4366.62|4366.22|450
1643304620000|2022-01-27 17:30:20|4367.62|4367.22|4368.37|4367.97|4368.37|4367.97|4367.62|4367.22|396
1643304630000|2022-01-27 17:30:30|4368.12|4367.72|4367.12|4366.72|4369.12|4368.72|4367.12|4366.72|704
1643304640000|2022-01-27 17:30:40|4366.87|4366.47|4367.87|4367.47|4367.99|4367.59|4366.87|4366.47|367
1643304650000|2022-01-27 17:30:50|4367.62|4367.22|4365.87|4365.47|4367.62|4367.22|4364.62|4364.22|591
1643304660000|2022-01-27 17:31:00|4365.99|4365.59|4363.87|4363.47|4365.99|4365.59|4362.87|4362.47|638
1643304670000|2022-01-27 17:31:10|4363.37|4362.97|4361.37|4360.97|4364.12|4363.72|4361.37|4360.97|660
1643304680000|2022-01-27 17:31:20|4361.62|4361.22|4361.99|4361.59|4362.49|4362.09|4360.87|4360.47|1089
1643304690000|2022-01-27 17:31:30|4361.87|4361.47|4362.62|4362.22|4363.12|4362.72|4361.37|4360.97|475
1643304700000|2022-01-27 17:31:40|4362.37|4361.97|4356.87|4356.47|4362.37|4361.97|4356.12|4355.72|2408
1643304710000|2022-01-27 17:31:50|4357.12|4356.72|4356.12|4355.72|4357.12|4356.72|4355.87|4355.47|1201
1643304720000|2022-01-27 17:32:00|4355.87|4355.47|4359.24|4358.84|4359.37|4358.97|4355.87|4355.47|1299
1643304730000|2022-01-27 17:32:10|4358.74|4358.34|4359.74|4359.34|4360.12|4359.72|4358.12|4357.72|634
1643304740000|2022-01-27 17:32:20|4359.87|4359.47|4357.87|4357.47|4360.62|4360.22|4357.87|4357.47|917
1643304750000|2022-01-27 17:32:30|4357.99|4357.59|4359.37|4358.97|4359.37|4358.97|4357.62|4357.22|761
1643304760000|2022-01-27 17:32:40|4359.12|4358.72|4359.12|4358.72|4360.12|4359.72|4358.37|4357.97|542
1643304770000|2022-01-27 17:32:50|4359.24|4358.84|4359.24|4358.84|4360.12|4359.72|4358.62|4358.22|802
1643304780000|2022-01-27 17:33:00|4359.37|4358.97|4360.24|4359.84|4360.62|4360.22|4359.37|4358.97|598
1643304790000|2022-01-27 17:33:10|4360.37|4359.97|4359.24|4358.84|4361.37|4360.97|4359.12|4358.72|760
1643304800000|2022-01-27 17:33:20|4359.12|4358.72|4359.87|4359.47|4360.37|4359.97|4358.12|4357.72|728
1643304810000|2022-01-27 17:33:30|4360.12|4359.72|4362.12|4361.72|4362.12|4361.72|4359.12|4358.72|375
1643304820000|2022-01-27 17:33:40|4361.87|4361.47|4360.87|4360.47|4362.87|4362.47|4360.37|4359.97|660
1643304830000|2022-01-27 17:33:50|4360.99|4360.59|4360.12|4359.72|4360.99|4360.59|4359.87|4359.47|296
1643304840000|2022-01-27 17:34:00|4359.87|4359.47|4360.62|4360.22|4360.87|4360.47|4359.37|4358.97|421
1643304850000|2022-01-27 17:34:10|4360.12|4359.72|4361.37|4360.97|4361.87|4361.47|4359.87|4359.47|469
1643304860000|2022-01-27 17:34:20|4361.12|4360.72|4360.87|4360.47|4361.37|4360.97|4360.62|4360.22|260
1643304870000|2022-01-27 17:34:30|4360.37|4359.97|4359.37|4358.97|4360.87|4360.47|4359.37|4358.97|403
1643304880000|2022-01-27 17:34:40|4359.62|4359.22|4359.49|4359.09|4360.87|4360.47|4359.37|4358.97|444
1643304890000|2022-01-27 17:34:50|4359.37|4358.97|4357.24|4356.84|4359.62|4359.22|4356.62|4356.22|956
1643304900000|2022-01-27 17:35:00|4357.37|4356.97|4358.37|4357.97|4358.37|4357.97|4356.49|4356.09|798
1643304910000|2022-01-27 17:35:10|4358.12|4357.72|4354.62|4354.22|4358.37|4357.97|4354.62|4354.22|1237
1643304920000|2022-01-27 17:35:20|4354.12|4353.72|4353.49|4353.09|4354.37|4353.97|4352.62|4352.22|1519
1643304930000|2022-01-27 17:35:30|4353.37|4352.97|4353.12|4352.72|4353.74|4353.34|4351.87|4351.47|1016
1643304940000|2022-01-27 17:35:40|4353.24|4352.84|4351.87|4351.47|4353.49|4353.09|4351.87|4351.47|556
1643304950000|2022-01-27 17:35:50|4351.62|4351.22|4352.87|4352.47|4353.37|4352.97|4351.37|4350.97|1121
1643304960000|2022-01-27 17:36:00|4353.49|4353.09|4354.12|4353.72|4356.12|4355.72|4353.37|4352.97|946
1643304970000|2022-01-27 17:36:10|4353.37|4352.97|4354.49|4354.09|4354.87|4354.47|4353.37|4352.97|465
1643304980000|2022-01-27 17:36:20|4354.62|4354.22|4354.37|4353.97|4355.37|4354.97|4353.74|4353.34|458
1643304990000|2022-01-27 17:36:30|4354.12|4353.72|4356.37|4355.97|4356.37|4355.97|4353.62|4353.22|648
1643305000000|2022-01-27 17:36:40|4356.12|4355.72|4356.62|4356.22|4357.12|4356.72|4355.62|4355.22|585
1643305010000|2022-01-27 17:36:50|4356.37|4355.97|4355.37|4354.97|4356.87|4356.47|4354.62|4354.22|710
1643305020000|2022-01-27 17:37:00|4355.62|4355.22|4355.37|4354.97|4355.87|4355.47|4354.87|4354.47|308
1643305030000|2022-01-27 17:37:10|4355.87|4355.47|4355.37|4354.97|4355.87|4355.47|4355.12|4354.72|199
1643305040000|2022-01-27 17:37:20|4355.24|4354.84|4354.37|4353.97|4355.62|4355.22|4353.87|4353.47|573
1643305050000|2022-01-27 17:37:30|4354.62|4354.22|4354.37|4353.97|4354.62|4354.22|4353.62|4353.22|313
1643305060000|2022-01-27 17:37:40|4354.12|4353.72|4353.62|4353.22|4355.37|4354.97|4353.37|4352.97|388
1643305070000|2022-01-27 17:37:50|4353.37|4352.97|4355.62|4355.22|4355.87|4355.47|4353.37|4352.97|340
1643305080000|2022-01-27 17:38:00|4355.37|4354.97|4356.74|4356.34|4356.87|4356.47|4355.12|4354.72|691
1643305090000|2022-01-27 17:38:10|4356.87|4356.47|4353.62|4353.22|4356.87|4356.47|4353.62|4353.22|316
1643305100000|2022-01-27 17:38:20|4353.74|4353.34|4351.12|4350.72|4353.87|4353.47|4351.12|4350.72|816
1643305110000|2022-01-27 17:38:30|4351.37|4350.97|4349.12|4348.72|4351.62|4351.22|4348.87|4348.47|1224
1643305120000|2022-01-27 17:38:40|4348.87|4348.47|4349.99|4349.59|4350.12|4349.72|4348.12|4347.72|1581
1643305130000|2022-01-27 17:38:50|4348.12|4347.72|4348.24|4347.84|4349.62|4349.22|4347.74|4347.34|1660
1643305140000|2022-01-27 17:39:00|4348.37|4347.97|4350.87|4350.47|4351.87|4351.47|4348.37|4347.97|1360
1643305150000|2022-01-27 17:39:10|4350.37|4349.97|4349.87|4349.47|4350.87|4350.47|4349.37|4348.97|567
1643305160000|2022-01-27 17:39:20|4350.62|4350.22|4352.99|4352.59|4353.74|4353.34|4350.62|4350.22|920
1643305170000|2022-01-27 17:39:30|4352.87|4352.47|4353.62|4353.22|4354.12|4353.72|4352.37|4351.97|416
1643305180000|2022-01-27 17:39:40|4353.37|4352.97|4350.62|4350.22|4353.37|4352.97|4350.62|4350.22|579
1643305190000|2022-01-27 17:39:50|4350.37|4349.97|4352.12|4351.72|4352.37|4351.97|4350.37|4349.97|536
1643305200000|2022-01-27 17:40:00|4351.87|4351.47|4352.37|4351.97|4352.87|4352.47|4350.87|4350.47|785
1643305210000|2022-01-27 17:40:10|4352.62|4352.22|4351.12|4350.72|4353.37|4352.97|4351.12|4350.72|907
1643305220000|2022-01-27 17:40:20|4351.24|4350.84|4351.87|4351.47|4353.12|4352.72|4350.74|4350.34|403
1643305230000|2022-01-27 17:40:30|4351.62|4351.22|4352.37|4351.97|4352.87|4352.47|4351.37|4350.97|527
1643305240000|2022-01-27 17:40:40|4352.62|4352.22|4352.12|4351.72|4353.12|4352.72|4351.49|4351.09|417
1643305250000|2022-01-27 17:40:50|4352.24|4351.84|4351.12|4350.72|4352.37|4351.97|4350.37|4349.97|696
1643305260000|2022-01-27 17:41:00|4350.87|4350.47|4352.37|4351.97|4352.37|4351.97|4349.87|4349.47|596
1643305270000|2022-01-27 17:41:10|4352.12|4351.72|4351.24|4350.84|4352.12|4351.72|4351.12|4350.72|352
1643305280000|2022-01-27 17:41:20|4351.37|4350.97|4351.87|4351.47|4352.62|4352.22|4351.24|4350.84|390
1643305290000|2022-01-27 17:41:30|4352.12|4351.72|4352.49|4352.09|4352.62|4352.22|4351.87|4351.47|377
1643305300000|2022-01-27 17:41:40|4352.37|4351.97|4350.62|4350.22|4352.37|4351.97|4350.62|4350.22|530
1643305310000|2022-01-27 17:41:50|4350.49|4350.09|4349.62|4349.22|4351.87|4351.47|4349.62|4349.22|570
1643305320000|2022-01-27 17:42:00|4349.49|4349.09|4349.87|4349.47|4350.37|4349.97|4348.87|4348.47|581
1643305330000|2022-01-27 17:42:10|4349.99|4349.59|4352.62|4352.22|4352.62|4352.22|4349.49|4349.09|618
1643305340000|2022-01-27 17:42:20|4352.37|4351.97|4352.87|4352.47|4352.87|4352.47|4351.87|4351.47|497
1643305350000|2022-01-27 17:42:30|4353.37|4352.97|4354.62|4354.22|4354.62|4354.22|4353.12|4352.72|805
1643305360000|2022-01-27 17:42:40|4354.37|4353.97|4355.49|4355.09|4355.87|4355.47|4354.24|4353.84|756
1643305370000|2022-01-27 17:42:50|4355.37|4354.97|4353.37|4352.97|4356.37|4355.97|4353.12|4352.72|926
1643305380000|2022-01-27 17:43:00|4353.12|4352.72|4353.37|4352.97|4353.99|4353.59|4352.62|4352.22|535
1643305390000|2022-01-27 17:43:10|4353.62|4353.22|4354.87|4354.47|4355.24|4354.84|4352.74|4352.34|1010
1643305400000|2022-01-27 17:43:20|4355.24|4354.84|4354.49|4354.09|4355.37|4354.97|4354.37|4353.97|480
1643305410000|2022-01-27 17:43:30|4354.37|4353.97|4353.62|4353.22|4354.37|4353.97|4353.37|4352.97|373
1643305420000|2022-01-27 17:43:40|4353.87|4353.47|4354.87|4354.47|4354.87|4354.47|4353.74|4353.34|201
1643305430000|2022-01-27 17:43:50|4354.99|4354.59|4353.62|4353.22|4355.12|4354.72|4353.62|4353.22|622
1643305440000|2022-01-27 17:44:00|4353.37|4352.97|4353.37|4352.97|4354.12|4353.72|4352.37|4351.97|656
1643305450000|2022-01-27 17:44:10|4353.12|4352.72|4354.37|4353.97|4354.87|4354.47|4352.87|4352.47|489
1643305460000|2022-01-27 17:44:20|4354.62|4354.22|4352.62|4352.22|4354.87|4354.47|4352.37|4351.97|566
1643305470000|2022-01-27 17:44:30|4352.87|4352.47|4352.87|4352.47|4353.12|4352.72|4352.37|4351.97|176
1643305480000|2022-01-27 17:44:40|4352.62|4352.22|4351.37|4350.97|4352.87|4352.47|4351.37|4350.97|380
1643305490000|2022-01-27 17:44:50|4351.49|4351.09|4351.87|4351.47|4352.12|4351.72|4351.37|4350.97|511
1643305500000|2022-01-27 17:45:00|4352.12|4351.72|4348.87|4348.47|4352.12|4351.72|4348.87|4348.47|700
1643305510000|2022-01-27 17:45:10|4349.12|4348.72|4346.12|4345.72|4349.12|4348.72|4346.12|4345.72|1096
1643305520000|2022-01-27 17:45:20|4345.87|4345.47|4346.12|4345.72|4346.37|4345.97|4344.24|4343.84|1438
1643305530000|2022-01-27 17:45:30|4345.87|4345.47|4347.12|4346.72|4347.62|4347.22|4345.87|4345.47|868
1643305540000|2022-01-27 17:45:40|4347.37|4346.97|4346.62|4346.22|4347.37|4346.97|4345.99|4345.59|485
1643305550000|2022-01-27 17:45:50|4346.37|4345.97|4346.12|4345.72|4346.37|4345.97|4344.99|4344.59|436
1643305560000|2022-01-27 17:46:00|4345.87|4345.47|4342.24|4341.84|4346.74|4346.34|4342.24|4341.84|1281
1643305570000|2022-01-27 17:46:10|4341.99|4341.59|4340.37|4339.97|4342.12|4341.72|4340.12|4339.72|1360
1643305580000|2022-01-27 17:46:20|4341.37|4340.97|4341.49|4341.09|4341.87|4341.47|4340.37|4339.97|1555
1643305590000|2022-01-27 17:46:30|4341.37|4340.97|4340.12|4339.72|4342.12|4341.72|4339.87|4339.47|639
1643305600000|2022-01-27 17:46:40|4339.87|4339.47|4340.74|4340.34|4341.12|4340.72|4339.62|4339.22|485
1643305610000|2022-01-27 17:46:50|4340.87|4340.47|4340.99|4340.59|4341.87|4341.47|4340.62|4340.22|483
1643305620000|2022-01-27 17:47:00|4340.87|4340.47|4342.62|4342.22|4343.12|4342.72|4340.87|4340.47|542
1643305630000|2022-01-27 17:47:10|4342.74|4342.34|4341.37|4340.97|4343.87|4343.47|4340.87|4340.47|757
1643305640000|2022-01-27 17:47:20|4340.99|4340.59|4341.87|4341.47|4341.87|4341.47|4340.87|4340.47|515
1643305650000|2022-01-27 17:47:30|4341.62|4341.22|4341.87|4341.47|4343.12|4342.72|4341.37|4340.97|350
1643305660000|2022-01-27 17:47:40|4341.99|4341.59|4342.74|4342.34|4343.12|4342.72|4341.12|4340.72|643
1643305670000|2022-01-27 17:47:50|4342.62|4342.22|4342.37|4341.97|4343.12|4342.72|4342.12|4341.72|633
1643305680000|2022-01-27 17:48:00|4342.62|4342.22|4341.12|4340.72|4344.12|4343.72|4341.12|4340.72|483
1643305690000|2022-01-27 17:48:10|4340.87|4340.47|4341.12|4340.72|4342.62|4342.22|4340.87|4340.47|606
1643305700000|2022-01-27 17:48:20|4341.49|4341.09|4340.62|4340.22|4341.62|4341.22|4340.62|4340.22|363
1643305710000|2022-01-27 17:48:30|4340.37|4339.97|4339.49|4339.09|4341.37|4340.97|4339.49|4339.09|800
1643305720000|2022-01-27 17:48:40|4339.37|4338.97|4339.87|4339.47|4340.37|4339.97|4339.37|4338.97|588
1643305730000|2022-01-27 17:48:50|4339.62|4339.22|4341.62|4341.22|4341.99|4341.59|4339.62|4339.22|497
1643305740000|2022-01-27 17:49:00|4342.24|4341.84|4344.37|4343.97|4344.87|4344.47|4342.24|4341.84|1044
1643305750000|2022-01-27 17:49:10|4344.62|4344.22|4342.62|4342.22|4344.62|4344.22|4341.87|4341.47|933
1643305760000|2022-01-27 17:49:20|4342.37|4341.97|4342.12|4341.72|4343.12|4342.72|4342.12|4341.72|244
1643305770000|2022-01-27 17:49:30|4342.24|4341.84|4341.12|4340.72|4342.37|4341.97|4340.62|4340.22|346
1643305780000|2022-01-27 17:49:40|4341.37|4340.97|4339.62|4339.22|4341.37|4340.97|4338.99|4338.59|617
1643305790000|2022-01-27 17:49:50|4339.87|4339.47|4340.99|4340.59|4341.37|4340.97|4339.24|4338.84|502
1643305800000|2022-01-27 17:50:00|4341.12|4340.72|4342.62|4342.22|4343.37|4342.97|4341.12|4340.72|661
1643305810000|2022-01-27 17:50:10|4342.74|4342.34|4345.37|4344.97|4345.62|4345.22|4342.74|4342.34|641
1643305820000|2022-01-27 17:50:20|4345.62|4345.22|4346.49|4346.09|4346.62|4346.22|4345.37|4344.97|754
1643305830000|2022-01-27 17:50:30|4346.37|4345.97|4344.62|4344.22|4346.37|4345.97|4344.12|4343.72|1406
1643305840000|2022-01-27 17:50:40|4344.49|4344.09|4347.37|4346.97|4347.37|4346.97|4344.12|4343.72|1058
1643305850000|2022-01-27 17:50:50|4347.62|4347.22|4347.62|4347.22|4349.24|4348.84|4347.37|4346.97|930
1643305860000|2022-01-27 17:51:00|4347.37|4346.97|4345.12|4344.72|4348.37|4347.97|4345.12|4344.72|1302
1643305870000|2022-01-27 17:51:10|4344.62|4344.22|4345.37|4344.97|4345.37|4344.97|4343.62|4343.22|582
1643305880000|2022-01-27 17:51:20|4345.62|4345.22|4346.37|4345.97|4346.87|4346.47|4344.87|4344.47|574
1643305890000|2022-01-27 17:51:30|4346.12|4345.72|4345.99|4345.59|4346.62|4346.22|4345.12|4344.72|449
1643305900000|2022-01-27 17:51:40|4345.87|4345.47|4346.49|4346.09|4346.87|4346.47|4345.62|4345.22|281
1643305910000|2022-01-27 17:51:50|4347.37|4346.97|4346.37|4345.97|4347.87|4347.47|4346.24|4345.84|752
1643305920000|2022-01-27 17:52:00|4346.49|4346.09|4347.87|4347.47|4348.24|4347.84|4346.12|4345.72|642
1643305930000|2022-01-27 17:52:10|4347.37|4346.97|4348.37|4347.97|4349.37|4348.97|4347.12|4346.72|848
1643305940000|2022-01-27 17:52:20|4348.24|4347.84|4350.24|4349.84|4350.24|4349.84|4347.99|4347.59|1048
1643305950000|2022-01-27 17:52:30|4351.37|4350.97|4349.12|4348.72|4351.37|4350.97|4348.74|4348.34|1425
1643305960000|2022-01-27 17:52:40|4348.99|4348.59|4347.37|4346.97|4349.12|4348.72|4347.24|4346.84|497
1643305970000|2022-01-27 17:52:50|4347.12|4346.72|4348.62|4348.22|4349.12|4348.72|4347.12|4346.72|664
1643305980000|2022-01-27 17:53:00|4348.49|4348.09|4346.37|4345.97|4348.62|4348.22|4346.37|4345.97|379
1643305990000|2022-01-27 17:53:10|4346.62|4346.22|4347.12|4346.72|4347.37|4346.97|4346.37|4345.97|343
1643306000000|2022-01-27 17:53:20|4346.87|4346.47|4347.87|4347.47|4348.37|4347.97|4346.12|4345.72|731
1643306010000|2022-01-27 17:53:30|4347.62|4347.22|4349.62|4349.22|4349.87|4349.47|4347.62|4347.22|332
1643306020000|2022-01-27 17:53:40|4350.12|4349.72|4348.89|4348.49|4350.37|4349.97|4347.87|4347.47|625
1643306030000|2022-01-27 17:53:50|4349.18|4348.78|4349.07|4348.67|4349.56|4349.16|4348.02|4347.62|562
1643306040000|2022-01-27 17:54:00|4348.82|4348.42|4349.62|4349.22|4350.07|4349.67|4348.8|4348.4|385
1643306050000|2022-01-27 17:54:10|4349.87|4349.47|4349.99|4349.59|4350.24|4349.84|4348.99|4348.59|451
1643306060000|2022-01-27 17:54:20|4350.24|4349.84|4349.86|4349.46|4351.11|4350.71|4349.49|4349.09|405
1643306070000|2022-01-27 17:54:30|4349.74|4349.34|4349.49|4349.09|4350.11|4349.71|4349.24|4348.84|252
1643306080000|2022-01-27 17:54:40|4349.61|4349.21|4349.74|4349.34|4349.99|4349.59|4348.74|4348.34|245
1643306090000|2022-01-27 17:54:50|4349.49|4349.09|4350.24|4349.84|4350.99|4350.59|4348.86|4348.46|344
1643306100000|2022-01-27 17:55:00|4349.74|4349.34|4353.24|4352.84|4353.24|4352.84|4349.36|4348.96|1026
1643306110000|2022-01-27 17:55:10|4353.99|4353.59|4352.99|4352.59|4353.99|4353.59|4352.11|4351.71|731
1643306120000|2022-01-27 17:55:20|4353.24|4352.84|4355.24|4354.84|4355.24|4354.84|4353.24|4352.84|827
1643306130000|2022-01-27 17:55:30|4354.99|4354.59|4353.99|4353.59|4354.99|4354.59|4353.74|4353.34|575
1643306140000|2022-01-27 17:55:40|4353.61|4353.21|4353.49|4353.09|4353.99|4353.59|4352.49|4352.09|727
1643306150000|2022-01-27 17:55:50|4353.24|4352.84|4353.49|4353.09|4354.24|4353.84|4352.86|4352.46|454
1643306160000|2022-01-27 17:56:00|4353.61|4353.21|4354.74|4354.34|4355.49|4355.09|4353.24|4352.84|795
1643306170000|2022-01-27 17:56:10|4354.99|4354.59|4357.99|4357.59|4357.99|4357.59|4354.99|4354.59|1394
1643306180000|2022-01-27 17:56:20|4358.11|4357.71|4358.74|4358.34|4359.99|4359.59|4357.99|4357.59|1856
1643306190000|2022-01-27 17:56:30|4358.49|4358.09|4359.11|4358.71|4359.24|4358.84|4358.24|4357.84|719
1643306200000|2022-01-27 17:56:40|4359.49|4359.09|4359.24|4358.84|4359.74|4359.34|4358.49|4358.09|374
1643306210000|2022-01-27 17:56:50|4359.36|4358.96|4358.99|4358.59|4359.36|4358.96|4358.99|4358.59|314
1643306220000|2022-01-27 17:57:00|4358.86|4358.46|4358.24|4357.84|4359.99|4359.59|4357.74|4357.34|964
1643306230000|2022-01-27 17:57:10|4357.99|4357.59|4359.24|4358.84|4359.74|4359.34|4357.24|4356.84|672
1643306240000|2022-01-27 17:57:20|4359.49|4359.09|4358.99|4358.59|4359.74|4359.34|4358.74|4358.34|438
1643306250000|2022-01-27 17:57:30|4359.11|4358.71|4359.49|4359.09|4359.74|4359.34|4358.99|4358.59|440
1643306260000|2022-01-27 17:57:40|4359.24|4358.84|4360.24|4359.84|4360.24|4359.84|4359.24|4358.84|460
1643306270000|2022-01-27 17:57:50|4359.99|4359.59|4360.49|4360.09|4362.24|4361.84|4359.99|4359.59|740
1643306280000|2022-01-27 17:58:00|4360.24|4359.84|4358.74|4358.34|4360.24|4359.84|4358.74|4358.34|624
1643306290000|2022-01-27 17:58:10|4358.61|4358.21|4355.11|4354.71|4359.11|4358.71|4355.11|4354.71|1112
1643306300000|2022-01-27 17:58:20|4354.99|4354.59|4355.49|4355.09|4356.36|4355.96|4354.99|4354.59|543
1643306310000|2022-01-27 17:58:30|4355.36|4354.96|4355.74|4355.34|4356.36|4355.96|4355.24|4354.84|385
1643306320000|2022-01-27 17:58:40|4356.24|4355.84|4354.99|4354.59|4356.49|4356.09|4354.74|4354.34|335
1643306330000|2022-01-27 17:58:50|4354.86|4354.46|4356.24|4355.84|4356.24|4355.84|4353.74|4353.34|509
1643306340000|2022-01-27 17:59:00|4355.86|4355.46|4353.49|4353.09|4355.86|4355.46|4353.49|4353.09|587
1643306350000|2022-01-27 17:59:10|4353.36|4352.96|4351.74|4351.34|4353.74|4353.34|4351.11|4350.71|864
1643306360000|2022-01-27 17:59:20|4351.99|4351.59|4352.74|4352.34|4353.24|4352.84|4351.99|4351.59|462
1643306370000|2022-01-27 17:59:30|4352.49|4352.09|4353.74|4353.34|4355.99|4355.59|4352.49|4352.09|1037
1643306380000|2022-01-27 17:59:40|4354.11|4353.71|4354.99|4354.59|4355.74|4355.34|4353.74|4353.34|619
1643306390000|2022-01-27 17:59:50|4354.49|4354.09|4354.49|4354.09|4355.11|4354.71|4354.24|4353.84|281
1643306400000|2022-01-27 18:00:00|4353.99|4353.59|4355.74|4355.34|4356.74|4356.34|4353.24|4352.84|843
1643306410000|2022-01-27 18:00:10|4355.49|4355.09|4355.11|4354.71|4355.86|4355.46|4353.99|4353.59|677
1643306420000|2022-01-27 18:00:20|4355.24|4354.84|4356.74|4356.34|4357.49|4357.09|4354.74|4354.34|679
1643306430000|2022-01-27 18:00:30|4356.24|4355.84|4355.74|4355.34|4356.99|4356.59|4354.99|4354.59|735
1643306440000|2022-01-27 18:00:40|4355.86|4355.46|4356.99|4356.59|4357.24|4356.84|4355.74|4355.34|635
1643306450000|2022-01-27 18:00:50|4356.74|4356.34|4358.49|4358.09|4359.24|4358.84|4356.61|4356.21|812
1643306460000|2022-01-27 18:01:00|4358.24|4357.84|4357.11|4356.71|4358.99|4358.59|4357.11|4356.71|634
1643306470000|2022-01-27 18:01:10|4357.24|4356.84|4354.74|4354.34|4357.24|4356.84|4353.74|4353.34|1008
1643306480000|2022-01-27 18:01:20|4354.99|4354.59|4354.99|4354.59|4356.61|4356.21|4354.24|4353.84|1047
1643306490000|2022-01-27 18:01:30|4355.24|4354.84|4354.61|4354.21|4355.49|4355.09|4353.74|4353.34|723
1643306500000|2022-01-27 18:01:40|4354.24|4353.84|4353.36|4352.96|4354.24|4353.84|4352.99|4352.59|325
1643306510000|2022-01-27 18:01:50|4353.11|4352.71|4355.49|4355.09|4355.99|4355.59|4352.99|4352.59|574
1643306520000|2022-01-27 18:02:00|4354.74|4354.34|4357.24|4356.84|4358.24|4357.84|4354.74|4354.34|555
1643306530000|2022-01-27 18:02:10|4356.86|4356.46|4354.11|4353.71|4356.86|4356.46|4353.49|4353.09|588
1643306540000|2022-01-27 18:02:20|4354.24|4353.84|4351.74|4351.34|4354.24|4353.84|4351.74|4351.34|402
1643306550000|2022-01-27 18:02:30|4351.49|4351.09|4350.61|4350.21|4351.74|4351.34|4348.74|4348.34|1233
1643306560000|2022-01-27 18:02:40|4350.49|4350.09|4350.61|4350.21|4351.74|4351.34|4350.49|4350.09|404
1643306570000|2022-01-27 18:02:50|4350.49|4350.09|4347.49|4347.09|4350.74|4350.34|4347.24|4346.84|964
1643306580000|2022-01-27 18:03:00|4347.24|4346.84|4348.74|4348.34|4349.24|4348.84|4345.99|4345.59|960
1643306590000|2022-01-27 18:03:10|4349.11|4348.71|4348.74|4348.34|4349.99|4349.59|4348.74|4348.34|512
1643306600000|2022-01-27 18:03:20|4348.86|4348.46|4347.74|4347.34|4348.86|4348.46|4346.99|4346.59|418
1643306610000|2022-01-27 18:03:30|4347.61|4347.21|4347.24|4346.84|4347.74|4347.34|4345.99|4345.59|668
1643306620000|2022-01-27 18:03:40|4346.49|4346.09|4345.99|4345.59|4346.99|4346.59|4344.99|4344.59|960
1643306630000|2022-01-27 18:03:50|4346.24|4345.84|4346.61|4346.21|4347.11|4346.71|4345.99|4345.59|419
1643306640000|2022-01-27 18:04:00|4346.74|4346.34|4345.99|4345.59|4347.24|4346.84|4345.99|4345.59|346
1643306650000|2022-01-27 18:04:10|4345.49|4345.09|4342.61|4342.21|4346.36|4345.96|4342.61|4342.21|873
1643306660000|2022-01-27 18:04:20|4342.74|4342.34|4342.99|4342.59|4343.74|4343.34|4342.49|4342.09|640
1643306670000|2022-01-27 18:04:30|4343.24|4342.84|4343.74|4343.34|4343.99|4343.59|4342.99|4342.59|382
1643306680000|2022-01-27 18:04:40|4344.11|4343.71|4343.99|4343.59|4344.24|4343.84|4342.74|4342.34|467
1643306690000|2022-01-27 18:04:50|4343.86|4343.46|4342.86|4342.46|4343.86|4343.46|4341.24|4340.84|713
1643306700000|2022-01-27 18:05:00|4342.49|4342.09|4341.36|4340.96|4342.99|4342.59|4340.24|4339.84|979
1643306710000|2022-01-27 18:05:10|4341.24|4340.84|4343.24|4342.84|4343.74|4343.34|4341.24|4340.84|609
1643306720000|2022-01-27 18:05:20|4343.49|4343.09|4342.99|4342.59|4343.74|4343.34|4341.24|4340.84|479
1643306730000|2022-01-27 18:05:30|4343.24|4342.84|4343.74|4343.34|4343.74|4343.34|4342.99|4342.59|344
1643306740000|2022-01-27 18:05:40|4343.49|4343.09|4342.99|4342.59|4343.99|4343.59|4342.99|4342.59|602
1643306750000|2022-01-27 18:05:50|4342.49|4342.09|4342.99|4342.59|4343.49|4343.09|4342.49|4342.09|371
1643306760000|2022-01-27 18:06:00|4341.99|4341.59|4337.86|4337.46|4342.24|4341.84|4337.24|4336.84|1905
1643306770000|2022-01-27 18:06:10|4337.49|4337.09|4339.99|4339.59|4340.74|4340.34|4337.49|4337.09|651
1643306780000|2022-01-27 18:06:20|4339.74|4339.34|4340.49|4340.09|4340.74|4340.34|4339.61|4339.21|299
1643306790000|2022-01-27 18:06:30|4340.61|4340.21|4338.99|4338.59|4340.61|4340.21|4338.99|4338.59|255
1643306800000|2022-01-27 18:06:40|4338.74|4338.34|4337.24|4336.84|4338.74|4338.34|4337.24|4336.84|548
1643306810000|2022-01-27 18:06:50|4337.11|4336.71|4335.74|4335.34|4337.36|4336.96|4335.74|4335.34|652
1643306820000|2022-01-27 18:07:00|4335.49|4335.09|4333.36|4332.96|4336.99|4336.59|4333.24|4332.84|1696
1643306830000|2022-01-27 18:07:10|4333.24|4332.84|4332.86|4332.46|4333.24|4332.84|4332.24|4331.84|778
1643306840000|2022-01-27 18:07:20|4332.74|4332.34|4332.49|4332.09|4333.74|4333.34|4332.49|4332.09|888
1643306850000|2022-01-27 18:07:30|4331.99|4331.59|4333.24|4332.84|4333.24|4332.84|4331.74|4331.34|582
1643306860000|2022-01-27 18:07:40|4332.99|4332.59|4332.49|4332.09|4332.99|4332.59|4331.74|4331.34|614
1643306870000|2022-01-27 18:07:50|4332.24|4331.84|4333.49|4333.09|4333.74|4333.34|4332.24|4331.84|536
1643306880000|2022-01-27 18:08:00|4333.74|4333.34|4336.49|4336.09|4336.86|4336.46|4333.49|4333.09|1099
1643306890000|2022-01-27 18:08:10|4336.24|4335.84|4338.74|4338.34|4338.74|4338.34|4335.99|4335.59|610
1643306900000|2022-01-27 18:08:20|4338.61|4338.21|4336.61|4336.21|4338.61|4338.21|4336.61|4336.21|583
1643306910000|2022-01-27 18:08:30|4336.49|4336.09|4335.24|4334.84|4336.99|4336.59|4334.99|4334.59|681
1643306920000|2022-01-27 18:08:40|4335.49|4335.09|4337.49|4337.09|4337.74|4337.34|4335.24|4334.84|465
1643306930000|2022-01-27 18:08:50|4337.74|4337.34|4337.74|4337.34|4338.74|4338.34|4337.49|4337.09|367
1643306940000|2022-01-27 18:09:00|4337.49|4337.09|4336.24|4335.84|4337.74|4337.34|4335.86|4335.46|456
1643306950000|2022-01-27 18:09:10|4336.74|4336.34|4338.24|4337.84|4338.36|4337.96|4336.74|4336.34|340
1643306960000|2022-01-27 18:09:20|4338.74|4338.34|4340.11|4339.71|4340.49|4340.09|4338.49|4338.09|685
1643306970000|2022-01-27 18:09:30|4339.99|4339.59|4339.99|4339.59|4341.99|4341.59|4339.49|4339.09|788
1643306980000|2022-01-27 18:09:40|4339.74|4339.34|4337.74|4337.34|4339.86|4339.46|4337.74|4337.34|675
1643306990000|2022-01-27 18:09:50|4338.11|4337.71|4338.74|4338.34|4338.74|4338.34|4337.49|4337.09|377
1643307000000|2022-01-27 18:10:00|4338.99|4338.59|4338.49|4338.09|4338.99|4338.59|4336.99|4336.59|544
1643307010000|2022-01-27 18:10:10|4338.74|4338.34|4337.61|4337.21|4338.74|4338.34|4337.36|4336.96|247
1643307020000|2022-01-27 18:10:20|4337.49|4337.09|4337.24|4336.84|4337.61|4337.21|4336.99|4336.59|269
1643307030000|2022-01-27 18:10:30|4337.49|4337.09|4335.24|4334.84|4337.49|4337.09|4334.99|4334.59|665
1643307040000|2022-01-27 18:10:40|4335.36|4334.96|4334.74|4334.34|4335.61|4335.21|4334.49|4334.09|426
1643307050000|2022-01-27 18:10:50|4334.49|4334.09|4334.74|4334.34|4334.74|4334.34|4333.49|4333.09|393
1643307060000|2022-01-27 18:11:00|4334.99|4334.59|4334.74|4334.34|4336.11|4335.71|4334.49|4334.09|427
1643307070000|2022-01-27 18:11:10|4334.99|4334.59|4333.74|4333.34|4336.24|4335.84|4333.49|4333.09|540
1643307080000|2022-01-27 18:11:20|4333.61|4333.21|4331.74|4331.34|4333.74|4333.34|4331.74|4331.34|757
1643307090000|2022-01-27 18:11:30|4331.24|4330.84|4331.61|4331.21|4332.74|4332.34|4330.99|4330.59|780
1643307100000|2022-01-27 18:11:40|4331.74|4331.34|4331.74|4331.34|4331.99|4331.59|4330.99|4330.59|284
1643307110000|2022-01-27 18:11:50|4331.86|4331.46|4333.24|4332.84|4333.74|4333.34|4331.86|4331.46|579
1643307120000|2022-01-27 18:12:00|4332.74|4332.34|4332.74|4332.34|4333.24|4332.84|4331.74|4331.34|401
1643307130000|2022-01-27 18:12:10|4332.86|4332.46|4332.36|4331.96|4332.99|4332.59|4331.61|4331.21|322
1643307140000|2022-01-27 18:12:20|4331.99|4331.59|4332.99|4332.59|4333.24|4332.84|4331.99|4331.59|339
1643307150000|2022-01-27 18:12:30|4332.74|4332.34|4331.61|4331.21|4332.86|4332.46|4331.24|4330.84|606
1643307160000|2022-01-27 18:12:40|4331.74|4331.34|4331.74|4331.34|4332.74|4332.34|4330.99|4330.59|434
1643307170000|2022-01-27 18:12:50|4331.49|4331.09|4332.49|4332.09|4332.49|4332.09|4331.24|4330.84|249
1643307180000|2022-01-27 18:13:00|4332.74|4332.34|4332.24|4331.84|4332.74|4332.34|4331.74|4331.34|265
1643307190000|2022-01-27 18:13:10|4331.99|4331.59|4332.49|4332.09|4332.99|4332.59|4331.49|4331.09|385
1643307200000|2022-01-27 18:13:20|4332.74|4332.34|4335.11|4334.71|4335.11|4334.71|4332.24|4331.84|662
1643307210000|2022-01-27 18:13:30|4335.24|4334.84|4336.49|4336.09|4336.99|4336.59|4334.99|4334.59|969
1643307220000|2022-01-27 18:13:40|4335.49|4335.09|4337.36|4336.96|4337.99|4337.59|4335.49|4335.09|506
1643307230000|2022-01-27 18:13:50|4337.11|4336.71|4335.74|4335.34|4337.24|4336.84|4335.24|4334.84|626
1643307240000|2022-01-27 18:14:00|4335.49|4335.09|4335.24|4334.84|4335.61|4335.21|4334.11|4333.71|440
1643307250000|2022-01-27 18:14:10|4335.49|4335.09|4337.49|4337.09|4337.74|4337.34|4335.49|4335.09|431
1643307260000|2022-01-27 18:14:20|4337.24|4336.84|4337.49|4337.09|4338.11|4337.71|4336.49|4336.09|428
1643307270000|2022-01-27 18:14:30|4337.24|4336.84|4336.61|4336.21|4337.86|4337.46|4336.61|4336.21|387
1643307280000|2022-01-27 18:14:40|4336.74|4336.34|4336.24|4335.84|4336.99|4336.59|4336.11|4335.71|209
1643307290000|2022-01-27 18:14:50|4335.99|4335.59|4335.86|4335.46|4336.36|4335.96|4334.61|4334.21|378
1643307300000|2022-01-27 18:15:00|4334.99|4334.59|4334.99|4334.59|4335.99|4335.59|4334.49|4334.09|462
1643307310000|2022-01-27 18:15:10|4335.36|4334.96|4341.99|4341.59|4342.24|4341.84|4335.24|4334.84|1158
1643307320000|2022-01-27 18:15:20|4341.86|4341.46|4343.74|4343.34|4344.36|4343.96|4341.24|4340.84|953
1643307330000|2022-01-27 18:15:30|4343.49|4343.09|4338.11|4337.71|4343.99|4343.59|4338.11|4337.71|1981
1643307340000|2022-01-27 18:15:40|4338.49|4338.09|4340.49|4340.09|4340.49|4340.09|4338.24|4337.84|580
1643307350000|2022-01-27 18:15:50|4340.24|4339.84|4339.99|4339.59|4341.24|4340.84|4339.36|4338.96|631
1643307360000|2022-01-27 18:16:00|4340.74|4340.34|4340.24|4339.84|4342.49|4342.09|4339.99|4339.59|972
1643307370000|2022-01-27 18:16:10|4339.49|4339.09|4338.74|4338.34|4339.49|4339.09|4338.24|4337.84|480
1643307380000|2022-01-27 18:16:20|4338.99|4338.59|4338.74|4338.34|4339.24|4338.84|4337.99|4337.59|379
1643307390000|2022-01-27 18:16:30|4338.49|4338.09|4337.74|4337.34|4339.74|4339.34|4336.99|4336.59|566
1643307400000|2022-01-27 18:16:40|4337.49|4337.09|4337.99|4337.59|4338.74|4338.34|4336.99|4336.59|818
1643307410000|2022-01-27 18:16:50|4337.49|4337.09|4338.24|4337.84|4338.74|4338.34|4337.49|4337.09|343
1643307420000|2022-01-27 18:17:00|4337.61|4337.21|4338.24|4337.84|4338.49|4338.09|4337.49|4337.09|397
1643307430000|2022-01-27 18:17:10|4338.36|4337.96|4336.24|4335.84|4338.74|4338.34|4335.74|4335.34|574
1643307440000|2022-01-27 18:17:20|4336.49|4336.09|4333.49|4333.09|4336.49|4336.09|4333.24|4332.84|807
1643307450000|2022-01-27 18:17:30|4333.24|4332.84|4331.74|4331.34|4333.74|4333.34|4331.74|4331.34|1033
1643307460000|2022-01-27 18:17:40|4331.99|4331.59|4331.36|4330.96|4332.99|4332.59|4331.11|4330.71|1121
1643307470000|2022-01-27 18:17:50|4331.49|4331.09|4328.24|4327.84|4331.99|4331.59|4328.24|4327.84|1542
1643307480000|2022-01-27 18:18:00|4328.49|4328.09|4329.86|4329.46|4329.86|4329.46|4328.24|4327.84|650
1643307490000|2022-01-27 18:18:10|4329.49|4329.09|4332.49|4332.09|4332.74|4332.34|4329.49|4329.09|817
1643307500000|2022-01-27 18:18:20|4332.61|4332.21|4330.61|4330.21|4332.99|4332.59|4329.74|4329.34|581
1643307510000|2022-01-27 18:18:30|4330.49|4330.09|4330.74|4330.34|4331.24|4330.84|4330.24|4329.84|342
1643307520000|2022-01-27 18:18:40|4331.24|4330.84|4329.11|4328.71|4331.74|4331.34|4328.24|4327.84|625
1643307530000|2022-01-27 18:18:50|4329.24|4328.84|4329.74|4329.34|4330.49|4330.09|4328.99|4328.59|484
1643307540000|2022-01-27 18:19:00|4329.61|4329.21|4330.99|4330.59|4332.24|4331.84|4329.61|4329.21|604
1643307550000|2022-01-27 18:19:10|4330.74|4330.34|4331.99|4331.59|4331.99|4331.59|4330.74|4330.34|495
1643307560000|2022-01-27 18:19:20|4331.86|4331.46|4332.24|4331.84|4334.24|4333.84|4331.49|4331.09|563
1643307570000|2022-01-27 18:19:30|4332.36|4331.96|4333.49|4333.09|4333.49|4333.09|4332.24|4331.84|510
1643307580000|2022-01-27 18:19:40|4333.36|4332.96|4329.24|4328.84|4333.36|4332.96|4329.11|4328.71|953
1643307590000|2022-01-27 18:19:50|4328.99|4328.59|4329.61|4329.21|4329.74|4329.34|4328.49|4328.09|518
1643307600000|2022-01-27 18:20:00|4329.49|4329.09|4330.24|4329.84|4330.61|4330.21|4329.24|4328.84|473
1643307610000|2022-01-27 18:20:10|4330.36|4329.96|4329.49|4329.09|4331.24|4330.84|4328.99|4328.59|407
1643307620000|2022-01-27 18:20:20|4329.24|4328.84|4327.61|4327.21|4329.49|4329.09|4326.86|4326.46|862
1643307630000|2022-01-27 18:20:30|4327.74|4327.34|4327.24|4326.84|4327.99|4327.59|4326.74|4326.34|721
1643307640000|2022-01-27 18:20:40|4326.99|4326.59|4327.99|4327.59|4328.24|4327.84|4326.74|4326.34|539
1643307650000|2022-01-27 18:20:50|4328.11|4327.71|4325.74|4325.34|4328.24|4327.84|4325.24|4324.84|817
1643307660000|2022-01-27 18:21:00|4326.11|4325.71|4323.99|4323.59|4326.24|4325.84|4323.99|4323.59|919
1643307670000|2022-01-27 18:21:10|4323.74|4323.34|4322.99|4322.59|4324.24|4323.84|4322.99|4322.59|577
1643307680000|2022-01-27 18:21:20|4322.74|4322.34|4321.61|4321.21|4322.86|4322.46|4321.61|4321.21|949
1643307690000|2022-01-27 18:21:30|4321.49|4321.09|4321.99|4321.59|4322.24|4321.84|4321.49|4321.09|950
1643307700000|2022-01-27 18:21:40|4322.49|4322.09|4323.24|4322.84|4323.99|4323.59|4322.24|4321.84|985
1643307710000|2022-01-27 18:21:50|4323.36|4322.96|4323.24|4322.84|4324.49|4324.09|4322.99|4322.59|509
1643307720000|2022-01-27 18:22:00|4323.49|4323.09|4323.24|4322.84|4324.49|4324.09|4322.86|4322.46|426
1643307730000|2022-01-27 18:22:10|4323.49|4323.09|4322.74|4322.34|4324.86|4324.46|4322.49|4322.09|838
1643307740000|2022-01-27 18:22:20|4322.86|4322.46|4322.11|4321.71|4323.86|4323.46|4321.49|4321.09|495
1643307750000|2022-01-27 18:22:30|4322.24|4321.84|4321.49|4321.09|4322.24|4321.84|4321.49|4321.09|527
1643307760000|2022-01-27 18:22:40|4321.74|4321.34|4323.49|4323.09|4323.74|4323.34|4321.74|4321.34|505
1643307770000|2022-01-27 18:22:50|4323.24|4322.84|4323.24|4322.84|4323.99|4323.59|4322.74|4322.34|310
1643307780000|2022-01-27 18:23:00|4322.99|4322.59|4322.74|4322.34|4323.74|4323.34|4322.49|4322.09|449
1643307790000|2022-01-27 18:23:10|4322.61|4322.21|4322.49|4322.09|4323.24|4322.84|4321.49|4321.09|574
1643307800000|2022-01-27 18:23:20|4322.24|4321.84|4321.49|4321.09|4322.24|4321.84|4321.49|4321.09|591
1643307810000|2022-01-27 18:23:30|4320.49|4320.09|4319.24|4318.84|4320.49|4320.09|4318.24|4317.84|1758
1643307820000|2022-01-27 18:23:40|4319.11|4318.71|4321.11|4320.71|4321.24|4320.84|4318.74|4318.34|848
1643307830000|2022-01-27 18:23:50|4320.99|4320.59|4320.24|4319.84|4320.99|4320.59|4319.74|4319.34|302
1643307840000|2022-01-27 18:24:00|4319.99|4319.59|4319.49|4319.09|4319.99|4319.59|4318.99|4318.59|359
1643307850000|2022-01-27 18:24:10|4319.24|4318.84|4318.61|4318.21|4319.49|4319.09|4317.99|4317.59|490
1643307860000|2022-01-27 18:24:20|4318.49|4318.09|4316.99|4316.59|4318.49|4318.09|4316.61|4316.21|706
1643307870000|2022-01-27 18:24:30|4316.74|4316.34|4316.49|4316.09|4317.24|4316.84|4316.49|4316.09|835
1643307880000|2022-01-27 18:24:40|4316.86|4316.46|4317.74|4317.34|4317.99|4317.59|4316.49|4316.09|678
1643307890000|2022-01-27 18:24:50|4317.49|4317.09|4317.24|4316.84|4318.49|4318.09|4316.99|4316.59|737
1643307900000|2022-01-27 18:25:00|4317.49|4317.09|4319.49|4319.09|4319.74|4319.34|4317.49|4317.09|707
1643307910000|2022-01-27 18:25:10|4319.74|4319.34|4318.24|4317.84|4319.99|4319.59|4318.24|4317.84|344
1643307920000|2022-01-27 18:25:20|4318.49|4318.09|4318.24|4317.84|4318.99|4318.59|4318.24|4317.84|345
1643307930000|2022-01-27 18:25:30|4318.11|4317.71|4318.49|4318.09|4318.99|4318.59|4317.49|4317.09|419
1643307940000|2022-01-27 18:25:40|4318.36|4317.96|4318.49|4318.09|4318.74|4318.34|4317.86|4317.46|448
1643307950000|2022-01-27 18:25:50|4318.36|4317.96|4318.49|4318.09|4319.99|4319.59|4318.11|4317.71|614
1643307960000|2022-01-27 18:26:00|4317.99|4317.59|4320.74|4320.34|4320.99|4320.59|4317.99|4317.59|1196
1643307970000|2022-01-27 18:26:10|4320.24|4319.84|4324.74|4324.34|4324.99|4324.59|4320.24|4319.84|1379
1643307980000|2022-01-27 18:26:20|4323.86|4323.46|4323.74|4323.34|4324.24|4323.84|4322.86|4322.46|828
1643307990000|2022-01-27 18:26:30|4323.86|4323.46|4321.99|4321.59|4323.86|4323.46|4321.86|4321.46|773
1643308000000|2022-01-27 18:26:40|4321.74|4321.34|4322.49|4322.09|4322.74|4322.34|4321.74|4321.34|249
1643308010000|2022-01-27 18:26:50|4322.99|4322.59|4321.99|4321.59|4322.99|4322.59|4321.49|4321.09|376
1643308020000|2022-01-27 18:27:00|4321.74|4321.34|4321.24|4320.84|4321.74|4321.34|4319.49|4319.09|505
1643308030000|2022-01-27 18:27:10|4320.99|4320.59|4320.74|4320.34|4321.49|4321.09|4320.49|4320.09|258
1643308040000|2022-01-27 18:27:20|4320.99|4320.59|4321.99|4321.59|4322.11|4321.71|4320.99|4320.59|290
1643308050000|2022-01-27 18:27:30|4321.86|4321.46|4322.49|4322.09|4322.49|4322.09|4319.86|4319.46|483
1643308060000|2022-01-27 18:27:40|4323.24|4322.84|4324.24|4323.84|4324.49|4324.09|4322.99|4322.59|483
1643308070000|2022-01-27 18:27:50|4324.11|4323.71|4323.86|4323.46|4324.49|4324.09|4322.49|4322.09|439
1643308080000|2022-01-27 18:28:00|4323.24|4322.84|4322.24|4321.84|4323.99|4323.59|4321.99|4321.59|423
1643308090000|2022-01-27 18:28:10|4322.11|4321.71|4320.61|4320.21|4322.11|4321.71|4320.61|4320.21|408
1643308100000|2022-01-27 18:28:20|4320.74|4320.34|4321.49|4321.09|4322.36|4321.96|4320.74|4320.34|527
1643308110000|2022-01-27 18:28:30|4321.74|4321.34|4321.74|4321.34|4321.99|4321.59|4320.49|4320.09|358
1643308120000|2022-01-27 18:28:40|4321.49|4321.09|4322.36|4321.96|4322.49|4322.09|4320.99|4320.59|252
1643308130000|2022-01-27 18:28:50|4322.24|4321.84|4321.49|4321.09|4322.24|4321.84|4320.99|4320.59|148
1643308140000|2022-01-27 18:29:00|4321.74|4321.34|4320.74|4320.34|4321.74|4321.34|4320.74|4320.34|159
1643308150000|2022-01-27 18:29:10|4320.99|4320.59|4317.74|4317.34|4320.99|4320.59|4317.24|4316.84|709
1643308160000|2022-01-27 18:29:20|4317.86|4317.46|4316.11|4315.71|4317.86|4317.46|4315.61|4315.21|611
1643308170000|2022-01-27 18:29:30|4316.24|4315.84|4315.74|4315.34|4316.61|4316.21|4314.99|4314.59|1007
1643308180000|2022-01-27 18:29:40|4315.99|4315.59|4316.61|4316.21|4317.11|4316.71|4315.49|4315.09|437
1643308190000|2022-01-27 18:29:50|4316.74|4316.34|4317.24|4316.84|4317.24|4316.84|4315.99|4315.59|352
1643308200000|2022-01-27 18:30:00|4316.49|4316.09|4318.49|4318.09|4318.49|4318.09|4315.74|4315.34|865
1643308210000|2022-01-27 18:30:10|4318.74|4318.34|4322.49|4322.09|4322.99|4322.59|4317.99|4317.59|967
1643308220000|2022-01-27 18:30:20|4322.24|4321.84|4325.74|4325.34|4325.99|4325.59|4321.24|4320.84|1359
1643308230000|2022-01-27 18:30:30|4325.49|4325.09|4322.86|4322.46|4326.99|4326.59|4322.86|4322.46|1409
1643308240000|2022-01-27 18:30:40|4322.99|4322.59|4319.99|4319.59|4322.99|4322.59|4319.24|4318.84|753
1643308250000|2022-01-27 18:30:50|4319.74|4319.34|4323.74|4323.34|4324.24|4323.84|4319.74|4319.34|656
1643308260000|2022-01-27 18:31:00|4323.99|4323.59|4322.61|4322.21|4323.99|4323.59|4321.99|4321.59|692
1643308270000|2022-01-27 18:31:10|4321.99|4321.59|4320.86|4320.46|4322.24|4321.84|4319.99|4319.59|819
1643308280000|2022-01-27 18:31:20|4320.74|4320.34|4322.49|4322.09|4322.86|4322.46|4320.49|4320.09|455
1643308290000|2022-01-27 18:31:30|4322.11|4321.71|4321.99|4321.59|4322.24|4321.84|4321.74|4321.34|358
1643308300000|2022-01-27 18:31:40|4322.74|4322.34|4323.24|4322.84|4324.36|4323.96|4320.99|4320.59|659
1643308310000|2022-01-27 18:31:50|4323.49|4323.09|4325.99|4325.59|4326.49|4326.09|4323.49|4323.09|575
1643308320000|2022-01-27 18:32:00|4326.49|4326.09|4325.24|4324.84|4326.49|4326.09|4324.74|4324.34|527
1643308330000|2022-01-27 18:32:10|4325.49|4325.09|4322.49|4322.09|4325.99|4325.59|4322.49|4322.09|1017
1643308340000|2022-01-27 18:32:20|4322.36|4321.96|4321.99|4321.59|4322.99|4322.59|4321.49|4321.09|422
1643308350000|2022-01-27 18:32:30|4322.24|4321.84|4320.99|4320.59|4323.11|4322.71|4320.74|4320.34|623
1643308360000|2022-01-27 18:32:40|4321.49|4321.09|4320.61|4320.21|4321.74|4321.34|4320.49|4320.09|326
1643308370000|2022-01-27 18:32:50|4320.49|4320.09|4319.49|4319.09|4321.24|4320.84|4317.99|4317.59|781
1643308380000|2022-01-27 18:33:00|4319.36|4318.96|4319.49|4319.09|4320.36|4319.96|4317.99|4317.59|683
1643308390000|2022-01-27 18:33:10|4319.99|4319.59|4319.99|4319.59|4320.24|4319.84|4318.49|4318.09|516
1643308400000|2022-01-27 18:33:20|4320.24|4319.84|4318.99|4318.59|4320.49|4320.09|4318.61|4318.21|592
1643308410000|2022-01-27 18:33:30|4319.11|4318.71|4321.36|4320.96|4321.49|4321.09|4319.11|4318.71|445
1643308420000|2022-01-27 18:33:40|4321.24|4320.84|4321.24|4320.84|4321.99|4321.59|4320.36|4319.96|431
1643308430000|2022-01-27 18:33:50|4321.11|4320.71|4321.74|4321.34|4323.49|4323.09|4320.99|4320.59|601
1643308440000|2022-01-27 18:34:00|4321.36|4320.96|4324.49|4324.09|4325.24|4324.84|4321.36|4320.96|713
1643308450000|2022-01-27 18:34:10|4324.74|4324.34|4324.24|4323.84|4326.49|4326.09|4323.74|4323.34|782
1643308460000|2022-01-27 18:34:20|4324.11|4323.71|4323.61|4323.21|4324.24|4323.84|4322.74|4322.34|554
1643308470000|2022-01-27 18:34:30|4323.49|4323.09|4321.99|4321.59|4323.74|4323.34|4321.49|4321.09|451
1643308480000|2022-01-27 18:34:40|4322.11|4321.71|4323.49|4323.09|4324.49|4324.09|4321.99|4321.59|664
1643308490000|2022-01-27 18:34:50|4323.61|4323.21|4326.24|4325.84|4326.24|4325.84|4323.49|4323.09|810
1643308500000|2022-01-27 18:35:00|4325.99|4325.59|4323.74|4323.34|4325.99|4325.59|4323.24|4322.84|450
1643308510000|2022-01-27 18:35:10|4323.49|4323.09|4329.99|4329.59|4329.99|4329.59|4323.49|4323.09|1808
1643308520000|2022-01-27 18:35:20|4329.49|4329.09|4330.24|4329.84|4330.86|4330.46|4328.99|4328.59|1269
1643308530000|2022-01-27 18:35:30|4329.99|4329.59|4329.49|4329.09|4330.86|4330.46|4328.99|4328.59|912
1643308540000|2022-01-27 18:35:40|4328.86|4328.46|4331.74|4331.34|4331.86|4331.46|4328.74|4328.34|950
1643308550000|2022-01-27 18:35:50|4332.11|4331.71|4332.11|4331.71|4332.49|4332.09|4330.49|4330.09|929
1643308560000|2022-01-27 18:36:00|4332.74|4332.34|4333.61|4333.21|4333.61|4333.21|4330.99|4330.59|1239
1643308570000|2022-01-27 18:36:10|4333.49|4333.09|4330.49|4330.09|4333.49|4333.09|4329.99|4329.59|1005
1643308580000|2022-01-27 18:36:20|4329.99|4329.59|4328.49|4328.09|4330.49|4330.09|4328.11|4327.71|656
1643308590000|2022-01-27 18:36:30|4328.11|4327.71|4326.99|4326.59|4329.24|4328.84|4326.99|4326.59|514
1643308600000|2022-01-27 18:36:40|4326.74|4326.34|4326.74|4326.34|4327.74|4327.34|4324.74|4324.34|1142
1643308610000|2022-01-27 18:36:50|4326.99|4326.59|4326.99|4326.59|4327.49|4327.09|4325.61|4325.21|625
1643308620000|2022-01-27 18:37:00|4326.74|4326.34|4325.99|4325.59|4326.99|4326.59|4324.74|4324.34|639
1643308630000|2022-01-27 18:37:10|4325.74|4325.34|4323.99|4323.59|4326.99|4326.59|4323.99|4323.59|414
1643308640000|2022-01-27 18:37:20|4323.74|4323.34|4322.86|4322.46|4323.99|4323.59|4321.74|4321.34|736
1643308650000|2022-01-27 18:37:30|4322.99|4322.59|4322.74|4322.34|4323.74|4323.34|4322.49|4322.09|461
1643308660000|2022-01-27 18:37:40|4322.99|4322.59|4323.74|4323.34|4323.74|4323.34|4322.74|4322.34|464
1643308670000|2022-01-27 18:37:50|4323.49|4323.09|4323.11|4322.71|4323.49|4323.09|4321.49|4321.09|629
1643308680000|2022-01-27 18:38:00|4322.99|4322.59|4324.11|4323.71|4324.99|4324.59|4322.49|4322.09|518
1643308690000|2022-01-27 18:38:10|4324.24|4323.84|4323.74|4323.34|4324.99|4324.59|4322.24|4321.84|327
1643308700000|2022-01-27 18:38:20|4323.99|4323.59|4325.24|4324.84|4325.99|4325.59|4323.99|4323.59|430
1643308710000|2022-01-27 18:38:30|4324.99|4324.59|4323.74|4323.34|4325.36|4324.96|4322.99|4322.59|515
1643308720000|2022-01-27 18:38:40|4323.86|4323.46|4323.49|4323.09|4324.24|4323.84|4323.24|4322.84|322
1643308730000|2022-01-27 18:38:50|4322.74|4322.34|4321.49|4321.09|4323.74|4323.34|4320.74|4320.34|613
1643308740000|2022-01-27 18:39:00|4321.74|4321.34|4320.61|4320.21|4322.49|4322.09|4320.61|4320.21|512
1643308750000|2022-01-27 18:39:10|4320.74|4320.34|4321.11|4320.71|4322.24|4321.84|4320.74|4320.34|250
1643308760000|2022-01-27 18:39:20|4321.49|4321.09|4319.36|4318.96|4321.99|4321.59|4319.24|4318.84|656
1643308770000|2022-01-27 18:39:30|4319.74|4319.34|4317.61|4317.21|4319.99|4319.59|4317.61|4317.21|526
1643308780000|2022-01-27 18:39:40|4317.49|4317.09|4318.11|4317.71|4319.24|4318.84|4317.36|4316.96|544
1643308790000|2022-01-27 18:39:50|4318.24|4317.84|4318.61|4318.21|4318.99|4318.59|4317.24|4316.84|490
1643308800000|2022-01-27 18:40:00|4318.49|4318.09|4318.49|4318.09|4319.99|4319.59|4317.86|4317.46|473
1643308810000|2022-01-27 18:40:10|4318.36|4317.96|4318.24|4317.84|4319.61|4319.21|4317.99|4317.59|343
1643308820000|2022-01-27 18:40:20|4317.99|4317.59|4316.49|4316.09|4318.49|4318.09|4316.24|4315.84|632
1643308830000|2022-01-27 18:40:30|4316.99|4316.59|4314.99|4314.59|4317.11|4316.71|4314.74|4314.34|744
1643308840000|2022-01-27 18:40:40|4315.74|4315.34|4316.74|4316.34|4316.74|4316.34|4315.49|4315.09|464
1643308850000|2022-01-27 18:40:50|4316.61|4316.21|4318.74|4318.34|4318.99|4318.59|4316.61|4316.21|732
1643308860000|2022-01-27 18:41:00|4318.49|4318.09|4320.74|4320.34|4323.24|4322.84|4318.24|4317.84|1031
1643308870000|2022-01-27 18:41:10|4320.49|4320.09|4320.24|4319.84|4320.86|4320.46|4319.24|4318.84|439
1643308880000|2022-01-27 18:41:20|4320.36|4319.96|4321.49|4321.09|4321.99|4321.59|4320.24|4319.84|630
1643308890000|2022-01-27 18:41:30|4321.24|4320.84|4321.74|4321.34|4323.24|4322.84|4321.24|4320.84|565
1643308900000|2022-01-27 18:41:40|4321.86|4321.46|4322.49|4322.09|4322.99|4322.59|4320.86|4320.46|411
1643308910000|2022-01-27 18:41:50|4322.36|4321.96|4321.74|4321.34|4322.74|4322.34|4321.24|4320.84|425
1643308920000|2022-01-27 18:42:00|4321.86|4321.46|4325.61|4325.21|4325.99|4325.59|4321.86|4321.46|717
1643308930000|2022-01-27 18:42:10|4325.24|4324.84|4327.74|4327.34|4327.86|4327.46|4324.49|4324.09|791
1643308940000|2022-01-27 18:42:20|4327.86|4327.46|4327.24|4326.84|4328.74|4328.34|4327.24|4326.84|623
1643308950000|2022-01-27 18:42:30|4326.61|4326.21|4327.61|4327.21|4327.99|4327.59|4325.24|4324.84|738
1643308960000|2022-01-27 18:42:40|4328.49|4328.09|4325.24|4324.84|4328.49|4328.09|4324.99|4324.59|602
1643308970000|2022-01-27 18:42:50|4325.11|4324.71|4323.99|4323.59|4325.24|4324.84|4322.24|4321.84|771
1643308980000|2022-01-27 18:43:00|4324.11|4323.71|4320.61|4320.21|4324.11|4323.71|4320.61|4320.21|632
1643308990000|2022-01-27 18:43:10|4320.49|4320.09|4320.49|4320.09|4321.49|4321.09|4320.11|4319.71|403
1643309000000|2022-01-27 18:43:20|4320.24|4319.84|4318.49|4318.09|4320.49|4320.09|4318.24|4317.84|527
1643309010000|2022-01-27 18:43:30|4318.24|4317.84|4316.24|4315.84|4318.24|4317.84|4316.24|4315.84|703
1643309020000|2022-01-27 18:43:40|4316.49|4316.09|4318.99|4318.59|4319.24|4318.84|4316.24|4315.84|547
1643309030000|2022-01-27 18:43:50|4319.11|4318.71|4318.49|4318.09|4319.11|4318.71|4316.49|4316.09|692
1643309040000|2022-01-27 18:44:00|4319.11|4318.71|4317.99|4317.59|4319.74|4319.34|4317.24|4316.84|563
1643309050000|2022-01-27 18:44:10|4317.86|4317.46|4317.86|4317.46|4318.11|4317.71|4315.99|4315.59|555
1643309060000|2022-01-27 18:44:20|4317.99|4317.59|4318.74|4318.34|4318.99|4318.59|4317.49|4317.09|475
1643309070000|2022-01-27 18:44:30|4318.86|4318.46|4319.99|4319.59|4320.49|4320.09|4318.86|4318.46|434
1643309080000|2022-01-27 18:44:40|4320.49|4320.09|4321.61|4321.21|4322.24|4321.84|4319.99|4319.59|359
1643309090000|2022-01-27 18:44:50|4321.74|4321.34|4324.99|4324.59|4324.99|4324.59|4321.11|4320.71|698
1643309100000|2022-01-27 18:45:00|4324.74|4324.34|4322.99|4322.59|4325.74|4325.34|4322.74|4322.34|744
1643309110000|2022-01-27 18:45:10|4322.74|4322.34|4321.24|4320.84|4323.99|4323.59|4321.24|4320.84|690
1643309120000|2022-01-27 18:45:20|4320.74|4320.34|4320.11|4319.71|4321.49|4321.09|4320.11|4319.71|578
1643309130000|2022-01-27 18:45:30|4319.24|4318.84|4321.36|4320.96|4321.74|4321.34|4319.24|4318.84|522
1643309140000|2022-01-27 18:45:40|4321.49|4321.09|4322.11|4321.71|4322.11|4321.71|4320.74|4320.34|345
1643309150000|2022-01-27 18:45:50|4321.74|4321.34|4322.24|4321.84|4322.49|4322.09|4321.49|4321.09|357
1643309160000|2022-01-27 18:46:00|4323.49|4323.09|4321.74|4321.34|4323.99|4323.59|4320.74|4320.34|615
1643309170000|2022-01-27 18:46:10|4321.86|4321.46|4319.86|4319.46|4321.99|4321.59|4319.49|4319.09|497
1643309180000|2022-01-27 18:46:20|4319.74|4319.34|4320.99|4320.59|4321.24|4320.84|4319.74|4319.34|366
1643309190000|2022-01-27 18:46:30|4321.74|4321.34|4322.24|4321.84|4322.61|4322.21|4320.99|4320.59|355
1643309200000|2022-01-27 18:46:40|4322.11|4321.71|4326.49|4326.09|4326.61|4326.21|4321.74|4321.34|889
1643309210000|2022-01-27 18:46:50|4326.11|4325.71|4324.49|4324.09|4326.49|4326.09|4324.24|4323.84|729
1643309220000|2022-01-27 18:47:00|4324.24|4323.84|4321.99|4321.59|4324.49|4324.09|4321.99|4321.59|482
1643309230000|2022-01-27 18:47:10|4321.74|4321.34|4324.36|4323.96|4325.11|4324.71|4321.74|4321.34|498
1643309240000|2022-01-27 18:47:20|4324.49|4324.09|4322.99|4322.59|4324.74|4324.34|4322.49|4322.09|235
1643309250000|2022-01-27 18:47:30|4322.61|4322.21|4321.99|4321.59|4324.11|4323.71|4321.24|4320.84|347
1643309260000|2022-01-27 18:47:40|4321.86|4321.46|4321.49|4321.09|4321.99|4321.59|4320.74|4320.34|299
1643309270000|2022-01-27 18:47:50|4321.36|4320.96|4323.24|4322.84|4323.99|4323.59|4321.11|4320.71|264
1643309280000|2022-01-27 18:48:00|4323.49|4323.09|4321.36|4320.96|4324.24|4323.84|4320.99|4320.59|484
1643309290000|2022-01-27 18:48:10|4321.49|4321.09|4320.49|4320.09|4322.24|4321.84|4320.49|4320.09|374
1643309300000|2022-01-27 18:48:20|4320.61|4320.21|4321.36|4320.96|4321.49|4321.09|4320.61|4320.21|243
1643309310000|2022-01-27 18:48:30|4321.49|4321.09|4321.99|4321.59|4323.36|4322.96|4321.24|4320.84|267
1643309320000|2022-01-27 18:48:40|4322.24|4321.84|4324.86|4324.46|4324.86|4324.46|4321.99|4321.59|235
1643309330000|2022-01-27 18:48:50|4324.99|4324.59|4327.86|4327.46|4328.36|4327.96|4324.99|4324.59|818
1643309340000|2022-01-27 18:49:00|4327.49|4327.09|4326.99|4326.59|4328.24|4327.84|4325.49|4325.09|732
1643309350000|2022-01-27 18:49:10|4326.74|4326.34|4327.24|4326.84|4327.24|4326.84|4325.61|4325.21|484
1643309360000|2022-01-27 18:49:20|4326.74|4326.34|4327.24|4326.84|4327.49|4327.09|4325.99|4325.59|338
1643309370000|2022-01-27 18:49:30|4328.86|4328.46|4330.24|4329.84|4330.61|4330.21|4328.24|4327.84|1042
1643309380000|2022-01-27 18:49:40|4330.11|4329.71|4329.49|4329.09|4330.49|4330.09|4329.49|4329.09|651
1643309390000|2022-01-27 18:49:50|4329.11|4328.71|4328.99|4328.59|4329.61|4329.21|4328.11|4327.71|572
1643309400000|2022-01-27 18:50:00|4329.24|4328.84|4327.36|4326.96|4329.24|4328.84|4326.24|4325.84|623
1643309410000|2022-01-27 18:50:10|4327.49|4327.09|4326.86|4326.46|4328.74|4328.34|4326.86|4326.46|393
1643309420000|2022-01-27 18:50:20|4327.11|4326.71|4326.99|4326.59|4327.11|4326.71|4324.99|4324.59|539
1643309430000|2022-01-27 18:50:30|4326.74|4326.34|4330.24|4329.84|4330.49|4330.09|4326.49|4326.09|725
1643309440000|2022-01-27 18:50:40|4329.99|4329.59|4328.74|4328.34|4331.11|4330.71|4328.74|4328.34|946
1643309450000|2022-01-27 18:50:50|4328.24|4327.84|4325.61|4325.21|4328.24|4327.84|4324.61|4324.21|1363
1643309460000|2022-01-27 18:51:00|4325.24|4324.84|4322.24|4321.84|4325.36|4324.96|4322.24|4321.84|652
1643309470000|2022-01-27 18:51:10|4322.49|4322.09|4323.49|4323.09|4324.49|4324.09|4322.36|4321.96|710
1643309480000|2022-01-27 18:51:20|4323.61|4323.21|4323.36|4322.96|4325.49|4325.09|4322.86|4322.46|342
1643309490000|2022-01-27 18:51:30|4323.49|4323.09|4322.99|4322.59|4323.99|4323.59|4322.49|4322.09|334
1643309500000|2022-01-27 18:51:40|4323.36|4322.96|4322.49|4322.09|4323.49|4323.09|4321.49|4321.09|537
1643309510000|2022-01-27 18:51:50|4322.61|4322.21|4322.24|4321.84|4322.74|4322.34|4321.49|4321.09|351
1643309520000|2022-01-27 18:52:00|4321.24|4320.84|4319.99|4319.59|4321.24|4320.84|4319.24|4318.84|972
1643309530000|2022-01-27 18:52:10|4319.74|4319.34|4320.86|4320.46|4322.74|4322.34|4319.74|4319.34|487
1643309540000|2022-01-27 18:52:20|4320.74|4320.34|4321.36|4320.96|4322.74|4322.34|4320.74|4320.34|325
1643309550000|2022-01-27 18:52:30|4321.24|4320.84|4321.61|4321.21|4323.49|4323.09|4321.24|4320.84|491
1643309560000|2022-01-27 18:52:40|4321.74|4321.34|4320.99|4320.59|4321.74|4321.34|4319.99|4319.59|414
1643309570000|2022-01-27 18:52:50|4321.24|4320.84|4321.99|4321.59|4322.99|4322.59|4321.24|4320.84|192
1643309580000|2022-01-27 18:53:00|4322.49|4322.09|4323.86|4323.46|4323.99|4323.59|4321.74|4321.34|431
1643309590000|2022-01-27 18:53:10|4323.99|4323.59|4322.99|4322.59|4323.99|4323.59|4322.49|4322.09|225
1643309600000|2022-01-27 18:53:20|4322.86|4322.46|4323.99|4323.59|4324.11|4323.71|4321.99|4321.59|408
1643309610000|2022-01-27 18:53:30|4323.86|4323.46|4323.74|4323.34|4323.99|4323.59|4322.61|4322.21|217
1643309620000|2022-01-27 18:53:40|4323.49|4323.09|4323.49|4323.09|4325.24|4324.84|4323.11|4322.71|359
1643309630000|2022-01-27 18:53:50|4323.36|4322.96|4323.74|4323.34|4325.11|4324.71|4323.36|4322.96|243
1643309640000|2022-01-27 18:54:00|4323.61|4323.21|4322.61|4322.21|4323.74|4323.34|4321.24|4320.84|468
1643309650000|2022-01-27 18:54:10|4322.24|4321.84|4322.36|4321.96|4322.74|4322.34|4321.24|4320.84|340
1643309660000|2022-01-27 18:54:20|4322.24|4321.84|4322.24|4321.84|4322.49|4322.09|4321.61|4321.21|208
1643309670000|2022-01-27 18:54:30|4321.99|4321.59|4322.24|4321.84|4322.24|4321.84|4321.49|4321.09|455
1643309680000|2022-01-27 18:54:40|4322.74|4322.34|4322.24|4321.84|4324.24|4323.84|4321.74|4321.34|401
1643309690000|2022-01-27 18:54:50|4322.11|4321.71|4322.36|4321.96|4322.49|4322.09|4321.61|4321.21|238
1643309700000|2022-01-27 18:55:00|4322.49|4322.09|4322.11|4321.71|4323.24|4322.84|4320.24|4319.84|668
1643309710000|2022-01-27 18:55:10|4321.99|4321.59|4322.99|4322.59|4324.24|4323.84|4321.86|4321.46|443
1643309720000|2022-01-27 18:55:20|4322.74|4322.34|4322.24|4321.84|4323.24|4322.84|4321.99|4321.59|219
1643309730000|2022-01-27 18:55:30|4322.49|4322.09|4323.49|4323.09|4323.74|4323.34|4322.24|4321.84|405
1643309740000|2022-01-27 18:55:40|4323.24|4322.84|4322.99|4322.59|4323.74|4323.34|4321.99|4321.59|277
1643309750000|2022-01-27 18:55:50|4322.86|4322.46|4323.11|4322.71|4323.74|4323.34|4322.24|4321.84|186
1643309760000|2022-01-27 18:56:00|4322.74|4322.34|4326.74|4326.34|4326.74|4326.34|4322.36|4321.96|589
1643309770000|2022-01-27 18:56:10|4326.86|4326.46|4324.36|4323.96|4326.86|4326.46|4324.36|4323.96|367
1643309780000|2022-01-27 18:56:20|4323.99|4323.59|4323.99|4323.59|4324.49|4324.09|4322.74|4322.34|333
1643309790000|2022-01-27 18:56:30|4324.11|4323.71|4324.36|4323.96|4326.11|4325.71|4323.74|4323.34|1573
1643309800000|2022-01-27 18:56:40|4324.74|4324.34|4324.74|4324.34|4325.36|4324.96|4324.49|4324.09|520
1643309810000|2022-01-27 18:56:50|4324.61|4324.21|4325.74|4325.34|4326.11|4325.71|4324.24|4323.84|304
1643309820000|2022-01-27 18:57:00|4325.24|4324.84|4325.24|4324.84|4325.36|4324.96|4324.24|4323.84|328
1643309830000|2022-01-27 18:57:10|4325.11|4324.71|4327.74|4327.34|4327.74|4327.34|4325.11|4324.71|1033
1643309840000|2022-01-27 18:57:20|4328.99|4328.59|4332.24|4331.84|4333.24|4332.84|4328.74|4328.34|1404
1643309850000|2022-01-27 18:57:30|4332.11|4331.71|4336.36|4335.96|4336.36|4335.96|4331.61|4331.21|2044
1643309860000|2022-01-27 18:57:40|4336.24|4335.84|4336.11|4335.71|4336.99|4336.59|4335.24|4334.84|1511
1643309870000|2022-01-27 18:57:50|4336.24|4335.84|4336.86|4336.46|4336.86|4336.46|4335.11|4334.71|774
1643309880000|2022-01-27 18:58:00|4336.61|4336.21|4334.86|4334.46|4336.99|4336.59|4334.86|4334.46|822
1643309890000|2022-01-27 18:58:10|4334.74|4334.34|4337.24|4336.84|4338.36|4337.96|4334.49|4334.09|1003
1643309900000|2022-01-27 18:58:20|4337.11|4336.71|4338.49|4338.09|4338.99|4338.59|4337.11|4336.71|752
1643309910000|2022-01-27 18:58:30|4338.11|4337.71|4338.49|4338.09|4338.49|4338.09|4336.99|4336.59|1039
1643309920000|2022-01-27 18:58:40|4338.24|4337.84|4336.24|4335.84|4338.24|4337.84|4334.99|4334.59|1354
1643309930000|2022-01-27 18:58:50|4336.11|4335.71|4335.74|4335.34|4336.74|4336.34|4333.74|4333.34|751
1643309940000|2022-01-27 18:59:00|4334.99|4334.59|4334.36|4333.96|4335.74|4335.34|4333.24|4332.84|1493
1643309950000|2022-01-27 18:59:10|4334.24|4333.84|4334.61|4334.21|4334.61|4334.21|4333.99|4333.59|417
1643309960000|2022-01-27 18:59:20|4334.24|4333.84|4333.99|4333.59|4335.11|4334.71|4332.99|4332.59|587
1643309970000|2022-01-27 18:59:30|4334.24|4333.84|4333.74|4333.34|4334.49|4334.09|4332.74|4332.34|793
1643309980000|2022-01-27 18:59:40|4334.24|4333.84|4333.49|4333.09|4334.49|4334.09|4332.99|4332.59|551
1643309990000|2022-01-27 18:59:50|4335.24|4334.84|4334.11|4333.71|4335.74|4335.34|4333.24|4332.84|1060
1643310000000|2022-01-27 19:00:00|4333.99|4333.59|4334.99|4334.59|4335.24|4334.84|4332.24|4331.84|869
1643310010000|2022-01-27 19:00:10|4335.99|4335.59|4336.74|4336.34|4336.74|4336.34|4335.24|4334.84|994
1643310020000|2022-01-27 19:00:20|4336.61|4336.21|4338.49|4338.09|4338.74|4338.34|4336.49|4336.09|1031
1643310030000|2022-01-27 19:00:30|4338.61|4338.21|4337.74|4337.34|4338.61|4338.21|4337.36|4336.96|1116
1643310040000|2022-01-27 19:00:40|4338.74|4338.34|4338.74|4338.34|4339.11|4338.71|4337.74|4337.34|822
1643310050000|2022-01-27 19:00:50|4338.36|4337.96|4341.36|4340.96|4341.61|4341.21|4338.11|4337.71|1170
1643310060000|2022-01-27 19:01:00|4341.61|4341.21|4342.11|4341.71|4343.24|4342.84|4341.24|4340.84|982
1643310070000|2022-01-27 19:01:10|4341.99|4341.59|4343.99|4343.59|4344.49|4344.09|4341.74|4341.34|933
1643310080000|2022-01-27 19:01:20|4343.74|4343.34|4342.74|4342.34|4343.74|4343.34|4342.74|4342.34|643
1643310090000|2022-01-27 19:01:30|4342.36|4341.96|4342.36|4341.96|4342.61|4342.21|4341.61|4341.21|682
1643310100000|2022-01-27 19:01:40|4342.24|4341.84|4344.99|4344.59|4344.99|4344.59|4341.99|4341.59|664
1643310110000|2022-01-27 19:01:50|4344.74|4344.34|4346.24|4345.84|4346.74|4346.34|4344.24|4343.84|955
1643310120000|2022-01-27 19:02:00|4345.24|4344.84|4347.74|4347.34|4347.99|4347.59|4345.24|4344.84|1175
1643310130000|2022-01-27 19:02:10|4347.49|4347.09|4348.49|4348.09|4349.74|4349.34|4347.24|4346.84|1371
1643310140000|2022-01-27 19:02:20|4348.99|4348.59|4348.24|4347.84|4349.74|4349.34|4348.24|4347.84|1091
1643310150000|2022-01-27 19:02:30|4347.74|4347.34|4347.99|4347.59|4348.49|4348.09|4346.99|4346.59|863
1643310160000|2022-01-27 19:02:40|4348.11|4347.71|4346.49|4346.09|4348.24|4347.84|4346.49|4346.09|645
1643310170000|2022-01-27 19:02:50|4346.11|4345.71|4345.99|4345.59|4346.74|4346.34|4344.99|4344.59|705
1643310180000|2022-01-27 19:03:00|4346.11|4345.71|4345.24|4344.84|4346.11|4345.71|4344.49|4344.09|584
1643310190000|2022-01-27 19:03:10|4344.99|4344.59|4345.61|4345.21|4346.24|4345.84|4344.49|4344.09|463
1643310200000|2022-01-27 19:03:20|4345.74|4345.34|4345.61|4345.21|4345.86|4345.46|4344.49|4344.09|414
1643310210000|2022-01-27 19:03:30|4345.74|4345.34|4347.49|4347.09|4347.74|4347.34|4344.99|4344.59|341
1643310220000|2022-01-27 19:03:40|4347.74|4347.34|4347.36|4346.96|4347.99|4347.59|4346.49|4346.09|419
1643310230000|2022-01-27 19:03:50|4347.49|4347.09|4350.49|4350.09|4350.49|4350.09|4347.36|4346.96|736
1643310240000|2022-01-27 19:04:00|4350.74|4350.34|4350.24|4349.84|4352.24|4351.84|4349.99|4349.59|1007
1643310250000|2022-01-27 19:04:10|4349.74|4349.34|4348.99|4348.59|4349.86|4349.46|4348.24|4347.84|581
1643310260000|2022-01-27 19:04:20|4348.74|4348.34|4349.49|4349.09|4349.74|4349.34|4347.74|4347.34|452
1643310270000|2022-01-27 19:04:30|4349.36|4348.96|4348.49|4348.09|4349.74|4349.34|4348.49|4348.09|337
1643310280000|2022-01-27 19:04:40|4348.61|4348.21|4349.24|4348.84|4349.49|4349.09|4347.11|4346.71|581
1643310290000|2022-01-27 19:04:50|4349.11|4348.71|4348.24|4347.84|4349.36|4348.96|4347.74|4347.34|442
1643310300000|2022-01-27 19:05:00|4348.11|4347.71|4349.49|4349.09|4350.24|4349.84|4348.11|4347.71|399
1643310310000|2022-01-27 19:05:10|4349.74|4349.34|4348.74|4348.34|4349.74|4349.34|4348.61|4348.21|420
1643310320000|2022-01-27 19:05:20|4348.61|4348.21|4348.74|4348.34|4348.99|4348.59|4347.36|4346.96|382
1643310330000|2022-01-27 19:05:30|4348.49|4348.09|4347.61|4347.21|4348.49|4348.09|4346.49|4346.09|464
1643310340000|2022-01-27 19:05:40|4347.74|4347.34|4348.11|4347.71|4349.11|4348.71|4347.49|4347.09|453
1643310350000|2022-01-27 19:05:50|4347.99|4347.59|4348.49|4348.09|4348.99|4348.59|4347.99|4347.59|236
1643310360000|2022-01-27 19:06:00|4348.24|4347.84|4351.74|4351.34|4351.74|4351.34|4347.99|4347.59|658
1643310370000|2022-01-27 19:06:10|4351.49|4351.09|4353.74|4353.34|4354.24|4353.84|4351.49|4351.09|960
1643310380000|2022-01-27 19:06:20|4353.99|4353.59|4354.74|4354.34|4355.24|4354.84|4353.74|4353.34|946
1643310390000|2022-01-27 19:06:30|4354.24|4353.84|4352.74|4352.34|4356.61|4356.21|4352.74|4352.34|2308
1643310400000|2022-01-27 19:06:40|4353.24|4352.84|4351.24|4350.84|4353.24|4352.84|4350.99|4350.59|947
1643310410000|2022-01-27 19:06:50|4351.49|4351.09|4348.36|4347.96|4351.49|4351.09|4348.24|4347.84|746
1643310420000|2022-01-27 19:07:00|4348.49|4348.09|4346.24|4345.84|4348.99|4348.59|4345.74|4345.34|862
1643310430000|2022-01-27 19:07:10|4345.99|4345.59|4344.11|4343.71|4345.99|4345.59|4343.99|4343.59|1063
1643310440000|2022-01-27 19:07:20|4344.24|4343.84|4343.74|4343.34|4345.24|4344.84|4343.74|4343.34|1064
1643310450000|2022-01-27 19:07:30|4343.49|4343.09|4343.74|4343.34|4343.74|4343.34|4341.24|4340.84|1154
1643310460000|2022-01-27 19:07:40|4344.11|4343.71|4344.49|4344.09|4344.61|4344.21|4343.49|4343.09|639
1643310470000|2022-01-27 19:07:50|4344.61|4344.21|4344.99|4344.59|4345.49|4345.09|4343.86|4343.46|555
1643310480000|2022-01-27 19:08:00|4344.74|4344.34|4345.24|4344.84|4346.74|4346.34|4344.74|4344.34|587
1643310490000|2022-01-27 19:08:10|4345.74|4345.34|4345.61|4345.21|4347.49|4347.09|4345.24|4344.84|611
1643310500000|2022-01-27 19:08:20|4345.74|4345.34|4346.99|4346.59|4347.49|4347.09|4345.49|4345.09|487
1643310510000|2022-01-27 19:08:30|4346.86|4346.46|4347.74|4347.34|4348.99|4348.59|4346.49|4346.09|402
1643310520000|2022-01-27 19:08:40|4347.86|4347.46|4346.74|4346.34|4347.86|4347.46|4345.99|4345.59|363
1643310530000|2022-01-27 19:08:50|4346.99|4346.59|4346.49|4346.09|4347.24|4346.84|4344.99|4344.59|763
1643310540000|2022-01-27 19:09:00|4346.61|4346.21|4346.61|4346.21|4346.99|4346.59|4345.49|4345.09|414
1643310550000|2022-01-27 19:09:10|4346.74|4346.34|4347.11|4346.71|4347.74|4347.34|4346.49|4346.09|317
1643310560000|2022-01-27 19:09:20|4346.99|4346.59|4346.99|4346.59|4347.99|4347.59|4346.49|4346.09|298
1643310570000|2022-01-27 19:09:30|4347.24|4346.84|4347.49|4347.09|4348.11|4347.71|4346.36|4345.96|305
1643310580000|2022-01-27 19:09:40|4347.36|4346.96|4347.74|4347.34|4347.99|4347.59|4346.99|4346.59|491
1643310590000|2022-01-27 19:09:50|4347.86|4347.46|4347.61|4347.21|4348.24|4347.84|4347.49|4347.09|238
1643310600000|2022-01-27 19:10:00|4346.49|4346.09|4351.99|4351.59|4351.99|4351.59|4346.36|4345.96|1034
1643310610000|2022-01-27 19:10:10|4351.74|4351.34|4348.36|4347.96|4351.74|4351.34|4347.74|4347.34|886
1643310620000|2022-01-27 19:10:20|4348.24|4347.84|4346.24|4345.84|4348.36|4347.96|4346.24|4345.84|579
1643310630000|2022-01-27 19:10:30|4346.49|4346.09|4344.74|4344.34|4347.49|4347.09|4344.24|4343.84|602
1643310640000|2022-01-27 19:10:40|4344.99|4344.59|4344.24|4343.84|4345.24|4344.84|4343.99|4343.59|502
1643310650000|2022-01-27 19:10:50|4344.11|4343.71|4344.24|4343.84|4344.99|4344.59|4343.99|4343.59|349
1643310660000|2022-01-27 19:11:00|4344.74|4344.34|4346.74|4346.34|4348.24|4347.84|4344.24|4343.84|632
1643310670000|2022-01-27 19:11:10|4346.86|4346.46|4347.24|4346.84|4348.24|4347.84|4346.74|4346.34|399
1643310680000|2022-01-27 19:11:20|4346.99|4346.59|4346.74|4346.34|4347.49|4347.09|4346.36|4345.96|238
1643310690000|2022-01-27 19:11:30|4345.99|4345.59|4347.49|4347.09|4347.49|4347.09|4345.99|4345.59|308
1643310700000|2022-01-27 19:11:40|4347.74|4347.34|4348.99|4348.59|4348.99|4348.59|4346.74|4346.34|465
1643310710000|2022-01-27 19:11:50|4348.74|4348.34|4347.24|4346.84|4349.24|4348.84|4346.99|4346.59|333
1643310720000|2022-01-27 19:12:00|4346.74|4346.34|4345.99|4345.59|4347.24|4346.84|4344.99|4344.59|593
1643310730000|2022-01-27 19:12:10|4346.24|4345.84|4345.99|4345.59|4346.24|4345.84|4344.99|4344.59|454
1643310740000|2022-01-27 19:12:20|4345.74|4345.34|4345.99|4345.59|4346.24|4345.84|4345.24|4344.84|291
1643310750000|2022-01-27 19:12:30|4346.74|4346.34|4347.99|4347.59|4347.99|4347.59|4346.49|4346.09|368
1643310760000|2022-01-27 19:12:40|4347.86|4347.46|4348.99|4348.59|4348.99|4348.59|4347.74|4347.34|341
1643310770000|2022-01-27 19:12:50|4348.86|4348.46|4346.24|4345.84|4348.86|4348.46|4346.11|4345.71|285
1643310780000|2022-01-27 19:13:00|4346.36|4345.96|4344.99|4344.59|4346.36|4345.96|4343.74|4343.34|564
1643310790000|2022-01-27 19:13:10|4344.86|4344.46|4343.49|4343.09|4344.99|4344.59|4343.24|4342.84|413
1643310800000|2022-01-27 19:13:20|4343.24|4342.84|4343.24|4342.84|4343.74|4343.34|4342.99|4342.59|443
1643310810000|2022-01-27 19:13:30|4343.11|4342.71|4342.99|4342.59|4343.61|4343.21|4342.74|4342.34|522
1643310820000|2022-01-27 19:13:40|4342.74|4342.34|4342.99|4342.59|4343.74|4343.34|4342.74|4342.34|356
1643310830000|2022-01-27 19:13:50|4342.74|4342.34|4344.24|4343.84|4344.49|4344.09|4342.74|4342.34|332
1643310840000|2022-01-27 19:14:00|4344.11|4343.71|4344.74|4344.34|4346.99|4346.59|4343.99|4343.59|613
1643310850000|2022-01-27 19:14:10|4344.49|4344.09|4345.24|4344.84|4345.74|4345.34|4343.74|4343.34|364
1643310860000|2022-01-27 19:14:20|4344.86|4344.46|4344.24|4343.84|4345.24|4344.84|4343.49|4343.09|317
1643310870000|2022-01-27 19:14:30|4343.74|4343.34|4343.86|4343.46|4343.99|4343.59|4343.49|4343.09|182
1643310880000|2022-01-27 19:14:40|4343.99|4343.59|4342.99|4342.59|4344.24|4343.84|4342.99|4342.59|185
1643310890000|2022-01-27 19:14:50|4342.86|4342.46|4343.24|4342.84|4343.49|4343.09|4342.49|4342.09|287
1643310900000|2022-01-27 19:15:00|4343.11|4342.71|4340.49|4340.09|4344.99|4344.59|4340.49|4340.09|715
1643310910000|2022-01-27 19:15:10|4339.74|4339.34|4336.24|4335.84|4339.74|4339.34|4335.99|4335.59|1660
1643310920000|2022-01-27 19:15:20|4335.99|4335.59|4337.74|4337.34|4337.99|4337.59|4335.99|4335.59|565
1643310930000|2022-01-27 19:15:30|4337.49|4337.09|4339.99|4339.59|4340.11|4339.71|4337.49|4337.09|573
1643310940000|2022-01-27 19:15:40|4340.24|4339.84|4338.99|4338.59|4340.49|4340.09|4337.99|4337.59|339
1643310950000|2022-01-27 19:15:50|4338.74|4338.34|4338.99|4338.59|4340.24|4339.84|4338.49|4338.09|626
1643310960000|2022-01-27 19:16:00|4339.24|4338.84|4338.49|4338.09|4340.49|4340.09|4337.74|4337.34|386
1643310970000|2022-01-27 19:16:10|4338.74|4338.34|4337.24|4336.84|4339.49|4339.09|4337.24|4336.84|583
1643310980000|2022-01-27 19:16:20|4336.49|4336.09|4335.24|4334.84|4336.99|4336.59|4335.24|4334.84|833
1643310990000|2022-01-27 19:16:30|4335.49|4335.09|4335.99|4335.59|4336.24|4335.84|4333.99|4333.59|724
1643311000000|2022-01-27 19:16:40|4335.74|4335.34|4337.24|4336.84|4337.36|4336.96|4335.49|4335.09|731
1643311010000|2022-01-27 19:16:50|4336.99|4336.59|4335.61|4335.21|4337.11|4336.71|4335.61|4335.21|319
1643311020000|2022-01-27 19:17:00|4335.36|4334.96|4336.36|4335.96|4338.74|4338.34|4334.49|4334.09|563
1643311030000|2022-01-27 19:17:10|4337.11|4336.71|4336.61|4336.21|4337.61|4337.21|4336.24|4335.84|161
1643311040000|2022-01-27 19:17:20|4336.24|4335.84|4335.99|4335.59|4336.74|4336.34|4335.74|4335.34|340
1643311050000|2022-01-27 19:17:30|4335.86|4335.46|4336.74|4336.34|4337.11|4336.71|4335.86|4335.46|285
1643311060000|2022-01-27 19:17:40|4336.61|4336.21|4337.74|4337.34|4337.99|4337.59|4336.61|4336.21|198
1643311070000|2022-01-27 19:17:50|4337.49|4337.09|4335.99|4335.59|4337.74|4337.34|4335.86|4335.46|262
1643311080000|2022-01-27 19:18:00|4335.24|4334.84|4332.11|4331.71|4335.74|4335.34|4331.74|4331.34|1012
1643311090000|2022-01-27 19:18:10|4331.99|4331.59|4333.49|4333.09|4333.99|4333.59|4331.61|4331.21|547
1643311100000|2022-01-27 19:18:20|4333.99|4333.59|4335.49|4335.09|4335.74|4335.34|4333.74|4333.34|434
1643311110000|2022-01-27 19:18:30|4335.74|4335.34|4337.11|4336.71|4337.49|4337.09|4334.74|4334.34|464
1643311120000|2022-01-27 19:18:40|4336.74|4336.34|4337.11|4336.71|4337.24|4336.84|4336.49|4336.09|269
1643311130000|2022-01-27 19:18:50|4337.24|4336.84|4334.24|4333.84|4337.24|4336.84|4334.11|4333.71|425
1643311140000|2022-01-27 19:19:00|4334.36|4333.96|4335.24|4334.84|4335.61|4335.21|4333.99|4333.59|334
1643311150000|2022-01-27 19:19:10|4335.11|4334.71|4335.74|4335.34|4336.61|4336.21|4334.99|4334.59|278
1643311160000|2022-01-27 19:19:20|4336.24|4335.84|4335.86|4335.46|4337.24|4336.84|4335.24|4334.84|302
1643311170000|2022-01-27 19:19:30|4335.74|4335.34|4334.74|4334.34|4336.74|4336.34|4334.49|4334.09|319
1643311180000|2022-01-27 19:19:40|4334.61|4334.21|4334.74|4334.34|4335.49|4335.09|4334.24|4333.84|342
1643311190000|2022-01-27 19:19:50|4334.61|4334.21|4335.49|4335.09|4335.61|4335.21|4334.24|4333.84|319
1643311200000|2022-01-27 19:20:00|4335.74|4335.34|4332.74|4332.34|4335.99|4335.59|4331.74|4331.34|817
1643311210000|2022-01-27 19:20:10|4332.99|4332.59|4334.74|4334.34|4335.61|4335.21|4331.99|4331.59|441
1643311220000|2022-01-27 19:20:20|4334.86|4334.46|4334.86|4334.46|4335.36|4334.96|4334.61|4334.21|289
1643311230000|2022-01-27 19:20:30|4334.49|4334.09|4333.74|4333.34|4334.61|4334.21|4332.24|4331.84|558
1643311240000|2022-01-27 19:20:40|4333.49|4333.09|4333.86|4333.46|4333.99|4333.59|4332.49|4332.09|284
1643311250000|2022-01-27 19:20:50|4333.99|4333.59|4332.74|4332.34|4334.24|4333.84|4332.24|4331.84|429
1643311260000|2022-01-27 19:21:00|4332.49|4332.09|4330.11|4329.71|4333.11|4332.71|4329.99|4329.59|687
1643311270000|2022-01-27 19:21:10|4329.99|4329.59|4329.49|4329.09|4330.11|4329.71|4328.74|4328.34|1273
1643311280000|2022-01-27 19:21:20|4329.74|4329.34|4330.49|4330.09|4331.49|4331.09|4329.49|4329.09|507
1643311290000|2022-01-27 19:21:30|4330.36|4329.96|4330.99|4330.59|4331.74|4331.34|4330.36|4329.96|306
1643311300000|2022-01-27 19:21:40|4331.11|4330.71|4331.24|4330.84|4332.24|4331.84|4330.99|4330.59|258
1643311310000|2022-01-27 19:21:50|4331.49|4331.09|4331.74|4331.34|4332.11|4331.71|4331.24|4330.84|265
1643311320000|2022-01-27 19:22:00|4332.11|4331.71|4331.24|4330.84|4332.36|4331.96|4330.49|4330.09|395
1643311330000|2022-01-27 19:22:10|4331.49|4331.09|4330.74|4330.34|4331.74|4331.34|4330.49|4330.09|220
1643311340000|2022-01-27 19:22:20|4330.86|4330.46|4331.61|4331.21|4332.49|4332.09|4330.74|4330.34|387
1643311350000|2022-01-27 19:22:30|4331.74|4331.34|4331.99|4331.59|4332.74|4332.34|4331.49|4331.09|254
1643311360000|2022-01-27 19:22:40|4331.74|4331.34|4331.74|4331.34|4332.99|4332.59|4331.74|4331.34|294
1643311370000|2022-01-27 19:22:50|4331.49|4331.09|4330.74|4330.34|4331.49|4331.09|4329.61|4329.21|555
1643311380000|2022-01-27 19:23:00|4330.61|4330.21|4330.74|4330.34|4330.99|4330.59|4329.61|4329.21|375
1643311390000|2022-01-27 19:23:10|4330.99|4330.59|4331.24|4330.84|4331.49|4331.09|4330.24|4329.84|347
1643311400000|2022-01-27 19:23:20|4331.11|4330.71|4331.36|4330.96|4331.49|4331.09|4330.49|4330.09|265
1643311410000|2022-01-27 19:23:30|4330.99|4330.59|4332.49|4332.09|4332.99|4332.59|4330.99|4330.59|427
1643311420000|2022-01-27 19:23:40|4331.99|4331.59|4332.49|4332.09|4332.74|4332.34|4331.99|4331.59|256
1643311430000|2022-01-27 19:23:50|4332.36|4331.96|4332.74|4332.34|4332.74|4332.34|4332.11|4331.71|323
1643311440000|2022-01-27 19:24:00|4332.61|4332.21|4327.49|4327.09|4332.86|4332.46|4327.49|4327.09|848
1643311450000|2022-01-27 19:24:10|4327.24|4326.84|4325.49|4325.09|4327.74|4327.34|4325.49|4325.09|1019
1643311460000|2022-01-27 19:24:20|4325.74|4325.34|4322.99|4322.59|4325.74|4325.34|4321.99|4321.59|1985
1643311470000|2022-01-27 19:24:30|4322.49|4322.09|4324.11|4323.71|4324.49|4324.09|4322.11|4321.71|858
1643311480000|2022-01-27 19:24:40|4323.74|4323.34|4324.24|4323.84|4324.49|4324.09|4323.74|4323.34|288
1643311490000|2022-01-27 19:24:50|4324.11|4323.71|4322.99|4322.59|4324.36|4323.96|4321.86|4321.46|738
1643311500000|2022-01-27 19:25:00|4322.74|4322.34|4321.24|4320.84|4322.99|4322.59|4320.99|4320.59|747
1643311510000|2022-01-27 19:25:10|4321.61|4321.21|4322.86|4322.46|4322.99|4322.59|4321.61|4321.21|375
1643311520000|2022-01-27 19:25:20|4322.74|4322.34|4323.74|4323.34|4324.86|4324.46|4322.49|4322.09|486
1643311530000|2022-01-27 19:25:30|4323.99|4323.59|4324.36|4323.96|4324.49|4324.09|4323.61|4323.21|465
1643311540000|2022-01-27 19:25:40|4324.24|4323.84|4324.61|4324.21|4324.86|4324.46|4323.74|4323.34|292
1643311550000|2022-01-27 19:25:50|4324.49|4324.09|4325.49|4325.09|4326.11|4325.71|4323.86|4323.46|436
1643311560000|2022-01-27 19:26:00|4325.61|4325.21|4325.86|4325.46|4326.49|4326.09|4324.11|4323.71|732
1643311570000|2022-01-27 19:26:10|4325.61|4325.21|4324.61|4324.21|4325.61|4325.21|4323.99|4323.59|291
1643311580000|2022-01-27 19:26:20|4324.74|4324.34|4323.86|4323.46|4324.74|4324.34|4323.49|4323.09|286
1643311590000|2022-01-27 19:26:30|4323.99|4323.59|4323.99|4323.59|4324.99|4324.59|4323.49|4323.09|242
1643311600000|2022-01-27 19:26:40|4324.24|4323.84|4322.49|4322.09|4324.24|4323.84|4321.74|4321.34|490
1643311610000|2022-01-27 19:26:50|4322.24|4321.84|4320.86|4320.46|4322.49|4322.09|4320.49|4320.09|527
1643311620000|2022-01-27 19:27:00|4320.99|4320.59|4322.99|4322.59|4323.49|4323.09|4320.61|4320.21|459
1643311630000|2022-01-27 19:27:10|4323.24|4322.84|4323.49|4323.09|4324.49|4324.09|4322.61|4322.21|565
1643311640000|2022-01-27 19:27:20|4323.61|4323.21|4325.24|4324.84|4325.24|4324.84|4322.49|4322.09|498
1643311650000|2022-01-27 19:27:30|4324.99|4324.59|4324.49|4324.09|4324.99|4324.59|4324.11|4323.71|233
1643311660000|2022-01-27 19:27:40|4324.11|4323.71|4322.11|4321.71|4324.11|4323.71|4321.99|4321.59|331
1643311670000|2022-01-27 19:27:50|4321.99|4321.59|4322.36|4321.96|4322.61|4322.21|4320.99|4320.59|516
1643311680000|2022-01-27 19:28:00|4321.99|4321.59|4321.49|4321.09|4322.24|4321.84|4320.99|4320.59|348
1643311690000|2022-01-27 19:28:10|4322.24|4321.84|4323.61|4323.21|4324.24|4323.84|4321.74|4321.34|380
1643311700000|2022-01-27 19:28:20|4323.49|4323.09|4320.99|4320.59|4323.74|4323.34|4320.74|4320.34|352
1643311710000|2022-01-27 19:28:30|4320.74|4320.34|4321.74|4321.34|4321.74|4321.34|4319.74|4319.34|486
1643311720000|2022-01-27 19:28:40|4321.49|4321.09|4321.86|4321.46|4322.99|4322.59|4321.49|4321.09|338
1643311730000|2022-01-27 19:28:50|4321.99|4321.59|4320.74|4320.34|4321.99|4321.59|4319.99|4319.59|385
1643311740000|2022-01-27 19:29:00|4320.49|4320.09|4320.61|4320.21|4320.99|4320.59|4319.49|4319.09|498
1643311750000|2022-01-27 19:29:10|4320.74|4320.34|4322.11|4321.71|4322.49|4322.09|4320.49|4320.09|375
1643311760000|2022-01-27 19:29:20|4322.49|4322.09|4320.99|4320.59|4322.49|4322.09|4320.49|4320.09|279
1643311770000|2022-01-27 19:29:30|4320.74|4320.34|4321.11|4320.71|4321.49|4321.09|4320.74|4320.34|276
1643311780000|2022-01-27 19:29:40|4321.24|4320.84|4323.49|4323.09|4323.99|4323.59|4321.24|4320.84|507
1643311790000|2022-01-27 19:29:50|4323.61|4323.21|4322.61|4322.21|4323.61|4323.21|4321.99|4321.59|285
1643311800000|2022-01-27 19:30:00|4322.49|4322.09|4321.74|4321.34|4322.49|4322.09|4321.61|4321.21|329
1643311810000|2022-01-27 19:30:10|4321.49|4321.09|4323.74|4323.34|4323.74|4323.34|4321.24|4320.84|347
1643311820000|2022-01-27 19:30:20|4323.99|4323.59|4324.74|4324.34|4324.74|4324.34|4323.24|4322.84|276
1643311830000|2022-01-27 19:30:30|4324.99|4324.59|4324.99|4324.59|4324.99|4324.59|4323.99|4323.59|452
1643311840000|2022-01-27 19:30:40|4324.61|4324.21|4325.74|4325.34|4326.11|4325.71|4324.49|4324.09|394
1643311850000|2022-01-27 19:30:50|4325.49|4325.09|4325.49|4325.09|4326.11|4325.71|4325.49|4325.09|282
1643311860000|2022-01-27 19:31:00|4325.61|4325.21|4324.49|4324.09|4325.61|4325.21|4323.74|4323.34|424
1643311870000|2022-01-27 19:31:10|4324.36|4323.96|4328.49|4328.09|4328.99|4328.59|4323.99|4323.59|894
1643311880000|2022-01-27 19:31:20|4328.74|4328.34|4328.61|4328.21|4328.86|4328.46|4328.11|4327.71|352
1643311890000|2022-01-27 19:31:30|4328.99|4328.59|4326.99|4326.59|4329.24|4328.84|4326.99|4326.59|275
1643311900000|2022-01-27 19:31:40|4327.24|4326.84|4327.74|4327.34|4328.36|4327.96|4326.99|4326.59|452
1643311910000|2022-01-27 19:31:50|4327.99|4327.59|4326.74|4326.34|4327.99|4327.59|4326.11|4325.71|396
1643311920000|2022-01-27 19:32:00|4326.49|4326.09|4324.99|4324.59|4326.49|4326.09|4324.74|4324.34|407
1643311930000|2022-01-27 19:32:10|4324.74|4324.34|4323.61|4323.21|4324.74|4324.34|4323.49|4323.09|446
1643311940000|2022-01-27 19:32:20|4323.49|4323.09|4323.24|4322.84|4324.24|4323.84|4323.24|4322.84|321
1643311950000|2022-01-27 19:32:30|4322.99|4322.59|4322.99|4322.59|4323.24|4322.84|4321.24|4320.84|837
1643311960000|2022-01-27 19:32:40|4322.61|4322.21|4319.61|4319.21|4322.61|4322.21|4319.49|4319.09|688
1643311970000|2022-01-27 19:32:50|4319.49|4319.09|4316.86|4316.46|4319.49|4319.09|4316.61|4316.21|1378
1643311980000|2022-01-27 19:33:00|4316.99|4316.59|4318.24|4317.84|4318.74|4318.34|4316.61|4316.21|678
1643311990000|2022-01-27 19:33:10|4318.49|4318.09|4317.36|4316.96|4319.24|4318.84|4317.36|4316.96|488
1643312000000|2022-01-27 19:33:20|4317.86|4317.46|4313.24|4312.84|4317.86|4317.46|4312.99|4312.59|1669
1643312010000|2022-01-27 19:33:30|4313.99|4313.59|4313.74|4313.34|4314.24|4313.84|4312.99|4312.59|1203
1643312020000|2022-01-27 19:33:40|4313.49|4313.09|4313.74|4313.34|4314.24|4313.84|4312.74|4312.34|1020
1643312030000|2022-01-27 19:33:50|4313.49|4313.09|4314.24|4313.84|4315.36|4314.96|4312.99|4312.59|956
1643312040000|2022-01-27 19:34:00|4314.49|4314.09|4318.74|4318.34|4318.99|4318.59|4314.49|4314.09|1198
1643312050000|2022-01-27 19:34:10|4318.49|4318.09|4315.24|4314.84|4318.49|4318.09|4314.49|4314.09|640
1643312060000|2022-01-27 19:34:20|4314.99|4314.59|4316.49|4316.09|4316.74|4316.34|4314.74|4314.34|306
1643312070000|2022-01-27 19:34:30|4316.24|4315.84|4315.49|4315.09|4316.49|4316.09|4315.49|4315.09|265
1643312080000|2022-01-27 19:34:40|4315.24|4314.84|4314.61|4314.21|4315.99|4315.59|4314.36|4313.96|582
1643312090000|2022-01-27 19:34:50|4314.74|4314.34|4316.86|4316.46|4316.99|4316.59|4314.49|4314.09|505
1643312100000|2022-01-27 19:35:00|4316.99|4316.59|4317.11|4316.71|4317.49|4317.09|4315.99|4315.59|570
1643312110000|2022-01-27 19:35:10|4316.61|4316.21|4321.61|4321.21|4322.24|4321.84|4316.49|4316.09|1235
1643312120000|2022-01-27 19:35:20|4321.36|4320.96|4325.61|4325.21|4325.74|4325.34|4321.24|4320.84|1635
1643312130000|2022-01-27 19:35:30|4325.36|4324.96|4322.86|4322.46|4325.36|4324.96|4322.74|4322.34|729
1643312140000|2022-01-27 19:35:40|4322.74|4322.34|4320.99|4320.59|4322.74|4322.34|4320.49|4320.09|386
1643312150000|2022-01-27 19:35:50|4320.86|4320.46|4321.86|4321.46|4322.36|4321.96|4320.61|4320.21|405
1643312160000|2022-01-27 19:36:00|4321.74|4321.34|4324.24|4323.84|4325.49|4325.09|4321.74|4321.34|733
1643312170000|2022-01-27 19:36:10|4324.11|4323.71|4322.49|4322.09|4324.11|4323.71|4322.24|4321.84|393
1643312180000|2022-01-27 19:36:20|4322.74|4322.34|4323.49|4323.09|4323.86|4323.46|4322.24|4321.84|549
1643312190000|2022-01-27 19:36:30|4323.11|4322.71|4323.74|4323.34|4325.74|4325.34|4322.86|4322.46|711
1643312200000|2022-01-27 19:36:40|4324.49|4324.09|4323.36|4322.96|4324.49|4324.09|4322.86|4322.46|317
1643312210000|2022-01-27 19:36:50|4323.49|4323.09|4323.86|4323.46|4324.49|4324.09|4323.49|4323.09|355
1643312220000|2022-01-27 19:37:00|4324.36|4323.96|4323.61|4323.21|4324.49|4324.09|4322.49|4322.09|540
1643312230000|2022-01-27 19:37:10|4323.99|4323.59|4322.99|4322.59|4326.24|4325.84|4322.74|4322.34|676
1643312240000|2022-01-27 19:37:20|4323.24|4322.84|4326.61|4326.21|4327.49|4327.09|4322.86|4322.46|963
1643312250000|2022-01-27 19:37:30|4326.49|4326.09|4325.61|4325.21|4326.49|4326.09|4325.24|4324.84|427
1643312260000|2022-01-27 19:37:40|4325.49|4325.09|4327.74|4327.34|4327.74|4327.34|4325.36|4324.96|559
1643312270000|2022-01-27 19:37:50|4327.36|4326.96|4325.49|4325.09|4327.36|4326.96|4325.24|4324.84|395
1643312280000|2022-01-27 19:38:00|4325.24|4324.84|4322.74|4322.34|4325.99|4325.59|4322.74|4322.34|595
1643312290000|2022-01-27 19:38:10|4322.99|4322.59|4322.99|4322.59|4324.49|4324.09|4322.49|4322.09|439
1643312300000|2022-01-27 19:38:20|4322.74|4322.34|4324.49|4324.09|4324.74|4324.34|4322.49|4322.09|410
1643312310000|2022-01-27 19:38:30|4324.24|4323.84|4324.24|4323.84|4324.24|4323.84|4322.61|4322.21|480
1643312320000|2022-01-27 19:38:40|4324.49|4324.09|4325.74|4325.34|4325.99|4325.59|4324.49|4324.09|399
1643312330000|2022-01-27 19:38:50|4325.49|4325.09|4322.99|4322.59|4325.74|4325.34|4322.61|4322.21|461
1643312340000|2022-01-27 19:39:00|4323.36|4322.96|4323.11|4322.71|4323.74|4323.34|4322.24|4321.84|525
1643312350000|2022-01-27 19:39:10|4323.36|4322.96|4325.24|4324.84|4325.99|4325.59|4322.49|4322.09|425
1643312360000|2022-01-27 19:39:20|4325.61|4325.21|4324.74|4324.34|4325.74|4325.34|4323.99|4323.59|297
1643312370000|2022-01-27 19:39:30|4324.99|4324.59|4325.86|4325.46|4325.86|4325.46|4324.24|4323.84|297
1643312380000|2022-01-27 19:39:40|4325.74|4325.34|4326.49|4326.09|4326.99|4326.59|4325.74|4325.34|424
1643312390000|2022-01-27 19:39:50|4326.24|4325.84|4326.74|4326.34|4326.99|4326.59|4326.24|4325.84|218
1643312400000|2022-01-27 19:40:00|4326.61|4326.21|4332.99|4332.59|4333.24|4332.84|4324.99|4324.59|1474
1643312410000|2022-01-27 19:40:10|4333.24|4332.84|4335.74|4335.34|4335.74|4335.34|4332.49|4332.09|1295
1643312420000|2022-01-27 19:40:20|4335.24|4334.84|4338.61|4338.21|4338.99|4338.59|4335.24|4334.84|1096
1643312430000|2022-01-27 19:40:30|4338.36|4337.96|4336.49|4336.09|4338.36|4337.96|4335.99|4335.59|814
1643312440000|2022-01-27 19:40:40|4335.99|4335.59|4334.36|4333.96|4336.24|4335.84|4334.24|4333.84|661
1643312450000|2022-01-27 19:40:50|4334.11|4333.71|4336.86|4336.46|4337.24|4336.84|4334.11|4333.71|464
1643312460000|2022-01-27 19:41:00|4336.49|4336.09|4336.99|4336.59|4337.74|4337.34|4336.24|4335.84|656
1643312470000|2022-01-27 19:41:10|4336.74|4336.34|4334.86|4334.46|4337.24|4336.84|4334.74|4334.34|569
1643312480000|2022-01-27 19:41:20|4334.74|4334.34|4335.61|4335.21|4336.24|4335.84|4334.49|4334.09|363
1643312490000|2022-01-27 19:41:30|4334.99|4334.59|4335.24|4334.84|4335.86|4335.46|4334.99|4334.59|223
1643312500000|2022-01-27 19:41:40|4335.11|4334.71|4335.36|4334.96|4335.99|4335.59|4334.61|4334.21|265
1643312510000|2022-01-27 19:41:50|4335.24|4334.84|4335.49|4335.09|4335.99|4335.59|4334.99|4334.59|248
1643312520000|2022-01-27 19:42:00|4334.99|4334.59|4338.86|4338.46|4339.36|4338.96|4334.99|4334.59|937
1643312530000|2022-01-27 19:42:10|4338.99|4338.59|4335.99|4335.59|4339.49|4339.09|4335.99|4335.59|397
1643312540000|2022-01-27 19:42:20|4336.11|4335.71|4335.24|4334.84|4336.74|4336.34|4334.11|4333.71|609
1643312550000|2022-01-27 19:42:30|4334.99|4334.59|4335.99|4335.59|4336.74|4336.34|4334.99|4334.59|506
1643312560000|2022-01-27 19:42:40|4335.74|4335.34|4335.74|4335.34|4336.24|4335.84|4335.24|4334.84|357
1643312570000|2022-01-27 19:42:50|4335.49|4335.09|4335.49|4335.09|4335.99|4335.59|4333.11|4332.71|793
1643312580000|2022-01-27 19:43:00|4335.24|4334.84|4335.61|4335.21|4336.24|4335.84|4334.24|4333.84|792
1643312590000|2022-01-27 19:43:10|4335.49|4335.09|4336.49|4336.09|4336.99|4336.59|4334.86|4334.46|359
1643312600000|2022-01-27 19:43:20|4335.99|4335.59|4335.61|4335.21|4336.74|4336.34|4334.74|4334.34|269
1643312610000|2022-01-27 19:43:30|4335.49|4335.09|4335.24|4334.84|4336.74|4336.34|4334.49|4334.09|312
1643312620000|2022-01-27 19:43:40|4335.11|4334.71|4336.24|4335.84|4336.86|4336.46|4334.74|4334.34|205
1643312630000|2022-01-27 19:43:50|4336.49|4336.09|4336.49|4336.09|4336.86|4336.46|4335.99|4335.59|164
1643312640000|2022-01-27 19:44:00|4336.11|4335.71|4337.74|4337.34|4337.99|4337.59|4335.61|4335.21|618
1643312650000|2022-01-27 19:44:10|4337.61|4337.21|4337.61|4337.21|4337.99|4337.59|4335.99|4335.59|259
1643312660000|2022-01-27 19:44:20|4337.49|4337.09|4337.24|4336.84|4337.74|4337.34|4336.99|4336.59|195
1643312670000|2022-01-27 19:44:30|4336.99|4336.59|4335.61|4335.21|4336.99|4336.59|4334.49|4334.09|586
1643312680000|2022-01-27 19:44:40|4335.36|4334.96|4335.36|4334.96|4335.74|4335.34|4334.99|4334.59|122
1643312690000|2022-01-27 19:44:50|4335.49|4335.09|4337.36|4336.96|4337.36|4336.96|4335.24|4334.84|225
1643312700000|2022-01-27 19:45:00|4336.99|4336.59|4335.49|4335.09|4337.24|4336.84|4335.36|4334.96|583
1643312710000|2022-01-27 19:45:10|4335.36|4334.96|4336.61|4336.21|4337.24|4336.84|4335.36|4334.96|362
1643312720000|2022-01-27 19:45:20|4336.99|4336.59|4336.74|4336.34|4336.99|4336.59|4335.74|4335.34|240
1643312730000|2022-01-27 19:45:30|4336.99|4336.59|4341.61|4341.21|4341.61|4341.21|4336.99|4336.59|1052
1643312740000|2022-01-27 19:45:40|4341.49|4341.09|4342.74|4342.34|4343.24|4342.84|4340.99|4340.59|999
1643312750000|2022-01-27 19:45:50|4342.49|4342.09|4340.99|4340.59|4342.61|4342.21|4340.49|4340.09|823
1643312760000|2022-01-27 19:46:00|4340.74|4340.34|4342.49|4342.09|4343.49|4343.09|4340.49|4340.09|484
1643312770000|2022-01-27 19:46:10|4342.74|4342.34|4341.49|4341.09|4342.99|4342.59|4341.24|4340.84|412
1643312780000|2022-01-27 19:46:20|4341.61|4341.21|4342.99|4342.59|4342.99|4342.59|4341.24|4340.84|507
1643312790000|2022-01-27 19:46:30|4342.74|4342.34|4342.74|4342.34|4343.11|4342.71|4341.86|4341.46|348
1643312800000|2022-01-27 19:46:40|4343.36|4342.96|4343.24|4342.84|4344.24|4343.84|4343.24|4342.84|611
1643312810000|2022-01-27 19:46:50|4343.49|4343.09|4343.11|4342.71|4343.74|4343.34|4342.74|4342.34|197
1643312820000|2022-01-27 19:47:00|4342.99|4342.59|4340.11|4339.71|4342.99|4342.59|4339.49|4339.09|661
1643312830000|2022-01-27 19:47:10|4339.99|4339.59|4339.36|4338.96|4340.11|4339.71|4338.99|4338.59|398
1643312840000|2022-01-27 19:47:20|4339.24|4338.84|4338.74|4338.34|4340.49|4340.09|4338.49|4338.09|246
1643312850000|2022-01-27 19:47:30|4338.99|4338.59|4339.11|4338.71|4339.49|4339.09|4338.24|4337.84|331
1643312860000|2022-01-27 19:47:40|4339.24|4338.84|4338.99|4338.59|4339.49|4339.09|4338.74|4338.34|357
1643312870000|2022-01-27 19:47:50|4338.86|4338.46|4339.74|4339.34|4340.74|4340.34|4338.74|4338.34|345
1643312880000|2022-01-27 19:48:00|4338.74|4338.34|4338.86|4338.46|4340.24|4339.84|4338.61|4338.21|364
1643312890000|2022-01-27 19:48:10|4338.74|4338.34|4339.24|4338.84|4339.74|4339.34|4338.74|4338.34|236
1643312900000|2022-01-27 19:48:20|4338.74|4338.34|4338.49|4338.09|4339.49|4339.09|4338.49|4338.09|311
1643312910000|2022-01-27 19:48:30|4337.74|4337.34|4334.24|4333.84|4338.24|4337.84|4334.24|4333.84|836
1643312920000|2022-01-27 19:48:40|4334.49|4334.09|4334.49|4334.09|4334.61|4334.21|4332.24|4331.84|965
1643312930000|2022-01-27 19:48:50|4334.24|4333.84|4334.49|4334.09|4334.99|4334.59|4333.36|4332.96|496
1643312940000|2022-01-27 19:49:00|4334.99|4334.59|4335.36|4334.96|4335.61|4335.21|4334.24|4333.84|575
1643312950000|2022-01-27 19:49:10|4335.24|4334.84|4336.49|4336.09|4336.74|4336.34|4334.86|4334.46|474
1643312960000|2022-01-27 19:49:20|4336.61|4336.21|4335.24|4334.84|4336.99|4336.59|4334.49|4334.09|274
1643312970000|2022-01-27 19:49:30|4334.86|4334.46|4335.24|4334.84|4335.61|4335.21|4334.74|4334.34|194
1643312980000|2022-01-27 19:49:40|4334.99|4334.59|4335.99|4335.59|4336.24|4335.84|4334.99|4334.59|267
1643312990000|2022-01-27 19:49:50|4335.74|4335.34|4335.99|4335.59|4335.99|4335.59|4334.99|4334.59|221
1643313000000|2022-01-27 19:50:00|4335.74|4335.34|4333.24|4332.84|4335.86|4335.46|4332.49|4332.09|687
1643313010000|2022-01-27 19:50:10|4333.49|4333.09|4333.24|4332.84|4334.24|4333.84|4332.99|4332.59|272
1643313020000|2022-01-27 19:50:20|4333.74|4333.34|4334.36|4333.96|4335.74|4335.34|4333.49|4333.09|746
1643313030000|2022-01-27 19:50:30|4334.49|4334.09|4331.36|4330.96|4334.99|4334.59|4331.36|4330.96|364
1643313040000|2022-01-27 19:50:40|4331.24|4330.84|4332.99|4332.59|4333.49|4333.09|4331.24|4330.84|503
1643313050000|2022-01-27 19:50:50|4332.24|4331.84|4330.99|4330.59|4332.99|4332.59|4330.99|4330.59|605
1643313060000|2022-01-27 19:51:00|4330.74|4330.34|4328.99|4328.59|4330.74|4330.34|4327.24|4326.84|1534
1643313070000|2022-01-27 19:51:10|4328.74|4328.34|4329.24|4328.84|4329.74|4329.34|4328.61|4328.21|330
1643313080000|2022-01-27 19:51:20|4328.99|4328.59|4329.24|4328.84|4329.99|4329.59|4328.74|4328.34|364
1643313090000|2022-01-27 19:51:30|4328.74|4328.34|4329.74|4329.34|4330.49|4330.09|4328.24|4327.84|487
1643313100000|2022-01-27 19:51:40|4329.99|4329.59|4328.24|4327.84|4330.36|4329.96|4328.24|4327.84|283
1643313110000|2022-01-27 19:51:50|4328.36|4327.96|4329.99|4329.59|4329.99|4329.59|4328.36|4327.96|240
1643313120000|2022-01-27 19:52:00|4329.49|4329.09|4331.61|4331.21|4331.61|4331.21|4329.11|4328.71|497
1643313130000|2022-01-27 19:52:10|4331.74|4331.34|4332.24|4331.84|4333.49|4333.09|4331.74|4331.34|612
1643313140000|2022-01-27 19:52:20|4331.99|4331.59|4329.74|4329.34|4332.24|4331.84|4329.36|4328.96|342
1643313150000|2022-01-27 19:52:30|4329.86|4329.46|4328.49|4328.09|4330.11|4329.71|4327.49|4327.09|415
1643313160000|2022-01-27 19:52:40|4328.61|4328.21|4328.49|4328.09|4328.99|4328.59|4327.61|4327.21|460
1643313170000|2022-01-27 19:52:50|4328.61|4328.21|4328.61|4328.21|4328.74|4328.34|4327.74|4327.34|229
1643313180000|2022-01-27 19:53:00|4328.74|4328.34|4327.99|4327.59|4328.99|4328.59|4327.99|4327.59|310
1643313190000|2022-01-27 19:53:10|4327.74|4327.34|4325.74|4325.34|4327.99|4327.59|4325.49|4325.09|530
1643313200000|2022-01-27 19:53:20|4325.61|4325.21|4324.99|4324.59|4325.74|4325.34|4323.74|4323.34|793
1643313210000|2022-01-27 19:53:30|4324.61|4324.21|4323.74|4323.34|4324.74|4324.34|4323.61|4323.21|407
1643313220000|2022-01-27 19:53:40|4323.99|4323.59|4322.36|4321.96|4323.99|4323.59|4322.11|4321.71|536
1643313230000|2022-01-27 19:53:50|4322.24|4321.84|4322.86|4322.46|4323.24|4322.84|4320.99|4320.59|929
1643313240000|2022-01-27 19:54:00|4323.24|4322.84|4323.49|4323.09|4324.99|4324.59|4322.49|4322.09|529
1643313250000|2022-01-27 19:54:10|4323.74|4323.34|4321.74|4321.34|4323.74|4323.34|4320.74|4320.34|295
1643313260000|2022-01-27 19:54:20|4321.24|4320.84|4320.74|4320.34|4321.24|4320.84|4320.11|4319.71|594
1643313270000|2022-01-27 19:54:30|4320.61|4320.21|4320.86|4320.46|4321.36|4320.96|4320.49|4320.09|391
1643313280000|2022-01-27 19:54:40|4320.99|4320.59|4321.74|4321.34|4321.99|4321.59|4320.74|4320.34|306
1643313290000|2022-01-27 19:54:50|4321.86|4321.46|4321.49|4321.09|4322.11|4321.71|4320.74|4320.34|922
1643313300000|2022-01-27 19:55:00|4321.36|4320.96|4319.74|4319.34|4321.49|4321.09|4319.49|4319.09|457
1643313310000|2022-01-27 19:55:10|4319.99|4319.59|4320.11|4319.71|4320.99|4320.59|4319.74|4319.34|726
1643313320000|2022-01-27 19:55:20|4319.99|4319.59|4320.36|4319.96|4322.74|4322.34|4319.74|4319.34|621
1643313330000|2022-01-27 19:55:30|4320.11|4319.71|4319.99|4319.59|4321.24|4320.84|4319.74|4319.34|443
1643313340000|2022-01-27 19:55:40|4320.24|4319.84|4316.24|4315.84|4320.24|4319.84|4316.24|4315.84|868
1643313350000|2022-01-27 19:55:50|4316.49|4316.09|4317.61|4317.21|4317.61|4317.21|4315.74|4315.34|709
1643313360000|2022-01-27 19:56:00|4317.74|4317.34|4315.99|4315.59|4317.99|4317.59|4315.99|4315.59|623
1643313370000|2022-01-27 19:56:10|4316.11|4315.71|4316.99|4316.59|4316.99|4316.59|4316.11|4315.71|531
1643313380000|2022-01-27 19:56:20|4316.74|4316.34|4321.24|4320.84|4321.24|4320.84|4316.74|4316.34|1012
1643313390000|2022-01-27 19:56:30|4321.49|4321.09|4320.74|4320.34|4321.49|4321.09|4318.99|4318.59|519
1643313400000|2022-01-27 19:56:40|4320.99|4320.59|4319.99|4319.59|4320.99|4320.59|4319.99|4319.59|472
1643313410000|2022-01-27 19:56:50|4320.11|4319.71|4320.49|4320.09|4320.99|4320.59|4319.74|4319.34|226
1643313420000|2022-01-27 19:57:00|4320.74|4320.34|4320.61|4320.21|4321.36|4320.96|4319.74|4319.34|446
1643313430000|2022-01-27 19:57:10|4320.74|4320.34|4323.86|4323.46|4323.99|4323.59|4320.61|4320.21|595
1643313440000|2022-01-27 19:57:20|4323.99|4323.59|4323.99|4323.59|4324.24|4323.84|4322.74|4322.34|286
1643313450000|2022-01-27 19:57:30|4323.74|4323.34|4323.36|4322.96|4324.11|4323.71|4322.86|4322.46|180
1643313460000|2022-01-27 19:57:40|4323.61|4323.21|4324.74|4324.34|4325.49|4325.09|4323.61|4323.21|601
1643313470000|2022-01-27 19:57:50|4324.61|4324.21|4323.74|4323.34|4324.74|4324.34|4323.74|4323.34|258
1643313480000|2022-01-27 19:58:00|4323.24|4322.84|4323.74|4323.34|4324.24|4323.84|4322.24|4321.84|601
1643313490000|2022-01-27 19:58:10|4323.86|4323.46|4323.24|4322.84|4323.86|4323.46|4322.49|4322.09|552
1643313500000|2022-01-27 19:58:20|4322.99|4322.59|4326.49|4326.09|4327.61|4327.21|4322.99|4322.59|689
1643313510000|2022-01-27 19:58:30|4326.99|4326.59|4329.11|4328.71|4329.11|4328.71|4326.99|4326.59|775
1643313520000|2022-01-27 19:58:40|4328.99|4328.59|4327.99|4327.59|4329.49|4329.09|4327.49|4327.09|653
1643313530000|2022-01-27 19:58:50|4327.86|4327.46|4326.99|4326.59|4328.99|4328.59|4326.49|4326.09|788
1643313540000|2022-01-27 19:59:00|4326.74|4326.34|4325.86|4325.46|4326.74|4326.34|4324.11|4323.71|723
1643313550000|2022-01-27 19:59:10|4325.74|4325.34|4325.24|4324.84|4326.49|4326.09|4324.74|4324.34|301
1643313560000|2022-01-27 19:59:20|4325.49|4325.09|4323.36|4322.96|4325.99|4325.59|4323.11|4322.71|532
1643313570000|2022-01-27 19:59:30|4323.24|4322.84|4324.86|4324.46|4325.24|4324.84|4322.86|4322.46|272
1643313580000|2022-01-27 19:59:40|4324.99|4324.59|4324.99|4324.59|4326.61|4326.21|4324.36|4323.96|530
1643313590000|2022-01-27 19:59:50|4325.36|4324.96|4325.36|4324.96|4325.49|4325.09|4324.49|4324.09|525
1643313600000|2022-01-27 20:00:00|4324.99|4324.59|4332.74|4332.34|4332.99|4332.59|4324.49|4324.09|2023
1643313610000|2022-01-27 20:00:10|4332.49|4332.09|4331.99|4331.59|4334.11|4333.71|4331.86|4331.46|1036
1643313620000|2022-01-27 20:00:20|4332.24|4331.84|4330.11|4329.71|4332.24|4331.84|4330.11|4329.71|593
1643313630000|2022-01-27 20:00:30|4329.74|4329.34|4333.11|4332.71|4333.11|4332.71|4328.24|4327.84|710
1643313640000|2022-01-27 20:00:40|4332.74|4332.34|4331.99|4331.59|4333.99|4333.59|4331.99|4331.59|782
1643313650000|2022-01-27 20:00:50|4332.24|4331.84|4332.74|4332.34|4333.74|4333.34|4332.11|4331.71|582
1643313660000|2022-01-27 20:01:00|4333.24|4332.84|4333.49|4333.09|4333.74|4333.34|4330.99|4330.59|532
1643313670000|2022-01-27 20:01:10|4333.61|4333.21|4332.86|4332.46|4333.86|4333.46|4332.11|4331.71|324
1643313680000|2022-01-27 20:01:20|4332.74|4332.34|4332.24|4331.84|4332.99|4332.59|4331.61|4331.21|390
1643313690000|2022-01-27 20:01:30|4332.49|4332.09|4332.49|4332.09|4333.24|4332.84|4331.86|4331.46|283
1643313700000|2022-01-27 20:01:40|4332.36|4331.96|4332.99|4332.59|4333.24|4332.84|4331.99|4331.59|436
1643313710000|2022-01-27 20:01:50|4333.49|4333.09|4332.24|4331.84|4333.49|4333.09|4331.24|4330.84|320
1643313720000|2022-01-27 20:02:00|4331.74|4331.34|4336.99|4336.59|4337.49|4337.09|4331.49|4331.09|1036
1643313730000|2022-01-27 20:02:10|4336.74|4336.34|4336.61|4336.21|4338.49|4338.09|4336.49|4336.09|898
1643313740000|2022-01-27 20:02:20|4336.36|4335.96|4335.99|4335.59|4336.74|4336.34|4334.86|4334.46|842
1643313750000|2022-01-27 20:02:30|4336.24|4335.84|4337.49|4337.09|4337.99|4337.59|4336.24|4335.84|880
1643313760000|2022-01-27 20:02:40|4336.99|4336.59|4337.24|4336.84|4338.49|4338.09|4336.74|4336.34|613
1643313770000|2022-01-27 20:02:50|4336.99|4336.59|4337.24|4336.84|4337.74|4337.34|4336.24|4335.84|715
1643313780000|2022-01-27 20:03:00|4337.11|4336.71|4337.74|4337.34|4337.86|4337.46|4336.99|4336.59|443
1643313790000|2022-01-27 20:03:10|4337.86|4337.46|4338.74|4338.34|4340.24|4339.84|4337.74|4337.34|923
1643313800000|2022-01-27 20:03:20|4338.61|4338.21|4337.11|4336.71|4338.74|4338.34|4336.99|4336.59|407
1643313810000|2022-01-27 20:03:30|4336.99|4336.59|4334.74|4334.34|4337.49|4337.09|4334.24|4333.84|895
1643313820000|2022-01-27 20:03:40|4334.61|4334.21|4334.24|4333.84|4334.74|4334.34|4333.74|4333.34|375
1643313830000|2022-01-27 20:03:50|4334.36|4333.96|4336.49|4336.09|4336.61|4336.21|4333.99|4333.59|507
1643313840000|2022-01-27 20:04:00|4336.24|4335.84|4336.11|4335.71|4336.49|4336.09|4335.49|4335.09|323
1643313850000|2022-01-27 20:04:10|4336.24|4335.84|4334.74|4334.34|4336.24|4335.84|4334.36|4333.96|282
1643313860000|2022-01-27 20:04:20|4334.61|4334.21|4331.99|4331.59|4334.99|4334.59|4331.99|4331.59|514
1643313870000|2022-01-27 20:04:30|4330.99|4330.59|4332.24|4331.84|4332.61|4332.21|4330.49|4330.09|528
1643313880000|2022-01-27 20:04:40|4331.99|4331.59|4332.49|4332.09|4333.11|4332.71|4331.86|4331.46|417
1643313890000|2022-01-27 20:04:50|4332.36|4331.96|4332.99|4332.59|4333.49|4333.09|4332.24|4331.84|180
1643313900000|2022-01-27 20:05:00|4332.74|4332.34|4332.99|4332.59|4333.49|4333.09|4329.99|4329.59|844
1643313910000|2022-01-27 20:05:10|4333.11|4332.71|4332.99|4332.59|4333.24|4332.84|4331.74|4331.34|420
1643313920000|2022-01-27 20:05:20|4333.24|4332.84|4332.74|4332.34|4333.49|4333.09|4332.74|4332.34|282
1643313930000|2022-01-27 20:05:30|4332.36|4331.96|4330.24|4329.84|4332.36|4331.96|4329.49|4329.09|365
1643313940000|2022-01-27 20:05:40|4330.36|4329.96|4331.99|4331.59|4332.24|4331.84|4329.61|4329.21|369
1643313950000|2022-01-27 20:05:50|4332.61|4332.21|4333.49|4333.09|4334.99|4334.59|4332.61|4332.21|600
1643313960000|2022-01-27 20:06:00|4332.24|4331.84|4333.11|4332.71|4333.74|4333.34|4332.11|4331.71|513
1643313970000|2022-01-27 20:06:10|4332.74|4332.34|4336.36|4335.96|4336.99|4336.59|4332.74|4332.34|590
1643313980000|2022-01-27 20:06:20|4336.49|4336.09|4335.74|4335.34|4337.99|4337.59|4335.49|4335.09|829
1643313990000|2022-01-27 20:06:30|4335.99|4335.59|4334.74|4334.34|4336.74|4336.34|4334.36|4333.96|502
1643314000000|2022-01-27 20:06:40|4334.49|4334.09|4335.99|4335.59|4336.24|4335.84|4333.74|4333.34|428
1643314010000|2022-01-27 20:06:50|4336.11|4335.71|4334.99|4334.59|4336.24|4335.84|4334.49|4334.09|263
1643314020000|2022-01-27 20:07:00|4334.74|4334.34|4334.61|4334.21|4335.99|4335.59|4334.24|4333.84|549
1643314030000|2022-01-27 20:07:10|4334.49|4334.09|4337.11|4336.71|4337.24|4336.84|4334.36|4333.96|541
1643314040000|2022-01-27 20:07:20|4336.99|4336.59|4335.61|4335.21|4337.24|4336.84|4335.61|4335.21|285
1643314050000|2022-01-27 20:07:30|4335.74|4335.34|4334.86|4334.46|4335.99|4335.59|4334.61|4334.21|338
1643314060000|2022-01-27 20:07:40|4334.99|4334.59|4335.24|4334.84|4336.36|4335.96|4334.61|4334.21|340
1643314070000|2022-01-27 20:07:50|4335.11|4334.71|4335.36|4334.96|4336.11|4335.71|4334.99|4334.59|220
1643314080000|2022-01-27 20:08:00|4335.24|4334.84|4336.11|4335.71|4336.24|4335.84|4334.74|4334.34|395
1643314090000|2022-01-27 20:08:10|4336.36|4335.96|4336.74|4336.34|4336.74|4336.34|4335.11|4334.71|334
1643314100000|2022-01-27 20:08:20|4336.61|4336.21|4340.86|4340.46|4341.11|4340.71|4336.61|4336.21|1152
1643314110000|2022-01-27 20:08:30|4340.74|4340.34|4340.61|4340.21|4341.11|4340.71|4339.74|4339.34|659
1643314120000|2022-01-27 20:08:40|4340.74|4340.34|4338.74|4338.34|4340.74|4340.34|4338.49|4338.09|457
1643314130000|2022-01-27 20:08:50|4338.86|4338.46|4338.24|4337.84|4338.99|4338.59|4338.24|4337.84|372
1643314140000|2022-01-27 20:09:00|4338.49|4338.09|4336.49|4336.09|4339.49|4339.09|4336.49|4336.09|506
1643314150000|2022-01-27 20:09:10|4336.61|4336.21|4334.49|4334.09|4336.61|4336.21|4333.74|4333.34|643
1643314160000|2022-01-27 20:09:20|4334.36|4333.96|4334.49|4334.09|4335.49|4335.09|4333.74|4333.34|525
1643314170000|2022-01-27 20:09:30|4334.24|4333.84|4334.24|4333.84|4334.86|4334.46|4333.86|4333.46|409
1643314180000|2022-01-27 20:09:40|4333.99|4333.59|4327.99|4327.59|4333.99|4333.59|4327.61|4327.21|1454
1643314190000|2022-01-27 20:09:50|4327.49|4327.09|4328.11|4327.71|4328.49|4328.09|4326.74|4326.34|1059
1643314200000|2022-01-27 20:10:00|4328.24|4327.84|4329.86|4329.46|4330.36|4329.96|4327.99|4327.59|735
1643314210000|2022-01-27 20:10:10|4329.74|4329.34|4329.99|4329.59|4329.99|4329.59|4329.24|4328.84|252
1643314220000|2022-01-27 20:10:20|4330.11|4329.71|4330.49|4330.09|4330.49|4330.09|4329.24|4328.84|241
1643314230000|2022-01-27 20:10:30|4330.24|4329.84|4326.11|4325.71|4330.24|4329.84|4326.11|4325.71|818
1643314240000|2022-01-27 20:10:40|4325.99|4325.59|4326.24|4325.84|4326.49|4326.09|4325.24|4324.84|631
1643314250000|2022-01-27 20:10:50|4325.99|4325.59|4324.74|4324.34|4326.74|4326.34|4323.99|4323.59|779
1643314260000|2022-01-27 20:11:00|4324.49|4324.09|4323.86|4323.46|4324.61|4324.21|4322.99|4322.59|711
1643314270000|2022-01-27 20:11:10|4323.74|4323.34|4323.61|4323.21|4324.11|4323.71|4322.24|4321.84|435
1643314280000|2022-01-27 20:11:20|4323.74|4323.34|4324.11|4323.71|4324.74|4324.34|4323.49|4323.09|381
1643314290000|2022-01-27 20:11:30|4323.99|4323.59|4323.99|4323.59|4324.74|4324.34|4323.24|4322.84|304
1643314300000|2022-01-27 20:11:40|4323.86|4323.46|4323.74|4323.34|4323.99|4323.59|4322.61|4322.21|271
1643314310000|2022-01-27 20:11:50|4323.86|4323.46|4321.61|4321.21|4324.74|4324.34|4321.49|4321.09|590
1643314320000|2022-01-27 20:12:00|4321.99|4321.59|4321.86|4321.46|4322.99|4322.59|4321.11|4320.71|838
1643314330000|2022-01-27 20:12:10|4322.36|4321.96|4326.11|4325.71|4326.49|4326.09|4322.36|4321.96|727
1643314340000|2022-01-27 20:12:20|4325.24|4324.84|4324.11|4323.71|4325.24|4324.84|4323.74|4323.34|633
1643314350000|2022-01-27 20:12:30|4324.24|4323.84|4323.36|4322.96|4324.99|4324.59|4323.36|4322.96|471
1643314360000|2022-01-27 20:12:40|4323.49|4323.09|4322.24|4321.84|4323.86|4323.46|4321.86|4321.46|483
1643314370000|2022-01-27 20:12:50|4322.11|4321.71|4322.86|4322.46|4323.11|4322.71|4321.24|4320.84|390
1643314380000|2022-01-27 20:13:00|4323.11|4322.71|4320.99|4320.59|4323.49|4323.09|4320.11|4319.71|738
1643314390000|2022-01-27 20:13:10|4321.11|4320.71|4322.74|4322.34|4322.74|4322.34|4320.99|4320.59|417
1643314400000|2022-01-27 20:13:20|4322.36|4321.96|4320.74|4320.34|4322.49|4322.09|4320.24|4319.84|510
1643314410000|2022-01-27 20:13:30|4320.49|4320.09|4318.24|4317.84|4320.49|4320.09|4317.99|4317.59|1072
1643314420000|2022-01-27 20:13:40|4318.11|4317.71|4318.24|4317.84|4318.99|4318.59|4317.99|4317.59|547
1643314430000|2022-01-27 20:13:50|4318.36|4317.96|4315.24|4314.84|4320.24|4319.84|4314.99|4314.59|1211
1643314440000|2022-01-27 20:14:00|4314.86|4314.46|4317.49|4317.09|4317.61|4317.21|4314.86|4314.46|771
1643314450000|2022-01-27 20:14:10|4317.36|4316.96|4315.99|4315.59|4317.36|4316.96|4315.24|4314.84|654
1643314460000|2022-01-27 20:14:20|4315.74|4315.34|4316.11|4315.71|4317.24|4316.84|4315.49|4315.09|508
1643314470000|2022-01-27 20:14:30|4315.99|4315.59|4316.74|4316.34|4316.99|4316.59|4315.74|4315.34|597
1643314480000|2022-01-27 20:14:40|4317.24|4316.84|4317.24|4316.84|4317.74|4317.34|4316.86|4316.46|426
1643314490000|2022-01-27 20:14:50|4317.49|4317.09|4316.74|4316.34|4317.74|4317.34|4316.36|4315.96|476
1643314500000|2022-01-27 20:15:00|4317.49|4317.09|4316.74|4316.34|4318.24|4317.84|4316.49|4316.09|544
1643314510000|2022-01-27 20:15:10|4316.49|4316.09|4312.49|4312.09|4316.99|4316.59|4312.49|4312.09|1553
1643314520000|2022-01-27 20:15:20|4312.24|4311.84|4310.99|4310.59|4312.49|4312.09|4310.99|4310.59|1194
1643314530000|2022-01-27 20:15:30|4311.11|4310.71|4309.99|4309.59|4311.24|4310.84|4309.99|4309.59|1748
1643314540000|2022-01-27 20:15:40|4309.74|4309.34|4310.49|4310.09|4310.99|4310.59|4308.86|4308.46|2176
1643314550000|2022-01-27 20:15:50|4310.24|4309.84|4311.99|4311.59|4312.61|4312.21|4310.11|4309.71|864
1643314560000|2022-01-27 20:16:00|4311.49|4311.09|4311.74|4311.34|4312.86|4312.46|4310.49|4310.09|689
1643314570000|2022-01-27 20:16:10|4311.86|4311.46|4310.99|4310.59|4311.99|4311.59|4310.74|4310.34|475
1643314580000|2022-01-27 20:16:20|4311.24|4310.84|4313.24|4312.84|4313.24|4312.84|4310.61|4310.21|506
1643314590000|2022-01-27 20:16:30|4313.99|4313.59|4314.24|4313.84|4315.61|4315.21|4313.49|4313.09|962
1643314600000|2022-01-27 20:16:40|4314.11|4313.71|4314.36|4313.96|4314.49|4314.09|4312.99|4312.59|809
1643314610000|2022-01-27 20:16:50|4314.24|4313.84|4314.49|4314.09|4315.99|4315.59|4313.99|4313.59|672
1643314620000|2022-01-27 20:17:00|4314.24|4313.84|4315.74|4315.34|4316.36|4315.96|4313.24|4312.84|1077
1643314630000|2022-01-27 20:17:10|4315.99|4315.59|4313.24|4312.84|4316.36|4315.96|4313.24|4312.84|676
1643314640000|2022-01-27 20:17:20|4313.49|4313.09|4313.24|4312.84|4314.49|4314.09|4312.86|4312.46|389
1643314650000|2022-01-27 20:17:30|4312.99|4312.59|4313.74|4313.34|4313.74|4313.34|4312.74|4312.34|326
1643314660000|2022-01-27 20:17:40|4313.99|4313.59|4316.99|4316.59|4316.99|4316.59|4313.24|4312.84|591
1643314670000|2022-01-27 20:17:50|4316.86|4316.46|4314.49|4314.09|4317.24|4316.84|4314.24|4313.84|643
1643314680000|2022-01-27 20:18:00|4314.36|4313.96|4315.61|4315.21|4315.99|4315.59|4313.99|4313.59|555
1643314690000|2022-01-27 20:18:10|4315.49|4315.09|4316.49|4316.09|4317.36|4316.96|4315.24|4314.84|753
1643314700000|2022-01-27 20:18:20|4316.11|4315.71|4315.11|4314.71|4316.24|4315.84|4314.99|4314.59|442
1643314710000|2022-01-27 20:18:30|4314.99|4314.59|4315.11|4314.71|4315.36|4314.96|4314.74|4314.34|284
1643314720000|2022-01-27 20:18:40|4315.24|4314.84|4315.24|4314.84|4316.74|4316.34|4314.99|4314.59|458
1643314730000|2022-01-27 20:18:50|4314.99|4314.59|4315.49|4315.09|4315.49|4315.09|4314.74|4314.34|201
1643314740000|2022-01-27 20:19:00|4315.24|4314.84|4316.49|4316.09|4317.36|4316.96|4314.74|4314.34|1086
1643314750000|2022-01-27 20:19:10|4316.24|4315.84|4315.61|4315.21|4316.49|4316.09|4314.74|4314.34|295
1643314760000|2022-01-27 20:19:20|4315.49|4315.09|4315.99|4315.59|4316.11|4315.71|4314.99|4314.59|265
1643314770000|2022-01-27 20:19:30|4316.24|4315.84|4320.99|4320.59|4320.99|4320.59|4314.99|4314.59|896
1643314780000|2022-01-27 20:19:40|4321.24|4320.84|4320.74|4320.34|4322.49|4322.09|4320.49|4320.09|1194
1643314790000|2022-01-27 20:19:50|4320.99|4320.59|4323.49|4323.09|4323.49|4323.09|4319.99|4319.59|534
1643314800000|2022-01-27 20:20:00|4323.55|4323.15|4326.3|4325.9|4326.55|4326.15|4321.3|4320.9|1008
1643314810000|2022-01-27 20:20:10|4326.42|4326.02|4325.55|4325.15|4327.55|4327.15|4325.55|4325.15|781
1643314820000|2022-01-27 20:20:20|4325.3|4324.9|4324.05|4323.65|4325.8|4325.4|4324.05|4323.65|515
1643314830000|2022-01-27 20:20:30|4323.42|4323.02|4320.8|4320.4|4323.42|4323.02|4320.3|4319.9|733
1643314840000|2022-01-27 20:20:40|4321.05|4320.65|4320.8|4320.4|4322.42|4322.02|4320.05|4319.65|475
1643314850000|2022-01-27 20:20:50|4320.67|4320.27|4321.3|4320.9|4321.55|4321.15|4319.55|4319.15|378
1643314860000|2022-01-27 20:21:00|4320.8|4320.4|4319.92|4319.52|4321.3|4320.9|4319.67|4319.27|349
1643314870000|2022-01-27 20:21:10|4320.05|4319.65|4319.17|4318.77|4320.55|4320.15|4318.8|4318.4|389
1643314880000|2022-01-27 20:21:20|4318.67|4318.27|4316.42|4316.02|4319.17|4318.77|4316.05|4315.65|503
1643314890000|2022-01-27 20:21:30|4316.17|4315.77|4313.92|4313.52|4316.17|4315.77|4313.92|4313.52|800
1643314900000|2022-01-27 20:21:40|4314.55|4314.15|4314.05|4313.65|4314.55|4314.15|4312.55|4312.15|810
1643314910000|2022-01-27 20:21:50|4314.3|4313.9|4314.55|4314.15|4315.05|4314.65|4313.8|4313.4|536
1643314920000|2022-01-27 20:22:00|4314.3|4313.9|4314.92|4314.52|4315.8|4315.4|4313.8|4313.4|403
1643314930000|2022-01-27 20:22:10|4314.55|4314.15|4315.05|4314.65|4315.55|4315.15|4314.55|4314.15|302
1643314940000|2022-01-27 20:22:20|4315.17|4314.77|4315.42|4315.02|4316.05|4315.65|4315.05|4314.65|505
1643314950000|2022-01-27 20:22:30|4315.3|4314.9|4315.3|4314.9|4315.55|4315.15|4314.05|4313.65|726
1643314960000|2022-01-27 20:22:40|4314.92|4314.52|4316.8|4316.4|4317.3|4316.9|4314.8|4314.4|719
1643314970000|2022-01-27 20:22:50|4316.55|4316.15|4315.3|4314.9|4316.92|4316.52|4315.3|4314.9|225
1643314980000|2022-01-27 20:23:00|4315.55|4315.15|4315.8|4315.4|4316.3|4315.9|4315.05|4314.65|311
1643314990000|2022-01-27 20:23:10|4315.92|4315.52|4316.42|4316.02|4316.55|4316.15|4314.55|4314.15|522
1643315000000|2022-01-27 20:23:20|4316.3|4315.9|4316.17|4315.77|4316.55|4316.15|4315.55|4315.15|211
1643315010000|2022-01-27 20:23:30|4316.3|4315.9|4315.3|4314.9|4317.8|4317.4|4315.3|4314.9|458
1643315020000|2022-01-27 20:23:40|4315.55|4315.15|4316.3|4315.9|4317.05|4316.65|4315.55|4315.15|352
1643315030000|2022-01-27 20:23:50|4316.55|4316.15|4316.42|4316.02|4316.8|4316.4|4316.05|4315.65|139
1643315040000|2022-01-27 20:24:00|4316.8|4316.4|4317.3|4316.9|4317.8|4317.4|4314.8|4314.4|607
1643315050000|2022-01-27 20:24:10|4317.42|4317.02|4319.92|4319.52|4320.17|4319.77|4317.3|4316.9|720
1643315060000|2022-01-27 20:24:20|4320.3|4319.9|4319.05|4318.65|4320.3|4319.9|4318.42|4318.02|364
1643315070000|2022-01-27 20:24:30|4318.92|4318.52|4320.05|4319.65|4320.17|4319.77|4318.3|4317.9|578
1643315080000|2022-01-27 20:24:40|4319.92|4319.52|4318.8|4318.4|4320.3|4319.9|4318.55|4318.15|325
1643315090000|2022-01-27 20:24:50|4318.3|4317.9|4320.8|4320.4|4323.05|4322.65|4318.3|4317.9|701
1643315100000|2022-01-27 20:25:00|4321.05|4320.65|4323.92|4323.52|4324.05|4323.65|4320.92|4320.52|485
1643315110000|2022-01-27 20:25:10|4324.05|4323.65|4324.3|4323.9|4325.67|4325.27|4324.05|4323.65|901
1643315120000|2022-01-27 20:25:20|4324.55|4324.15|4323.42|4323.02|4325.17|4324.77|4322.8|4322.4|405
1643315130000|2022-01-27 20:25:30|4323.05|4322.65|4322.55|4322.15|4323.3|4322.9|4321.92|4321.52|403
1643315140000|2022-01-27 20:25:40|4322.42|4322.02|4322.42|4322.02|4323.3|4322.9|4322.3|4321.9|254
1643315150000|2022-01-27 20:25:50|4322.3|4321.9|4322.05|4321.65|4323.3|4322.9|4321.55|4321.15|443
1643315160000|2022-01-27 20:26:00|4321.8|4321.4|4321.05|4320.65|4321.8|4321.4|4320.55|4320.15|461
1643315170000|2022-01-27 20:26:10|4320.92|4320.52|4323.67|4323.27|4324.05|4323.65|4320.05|4319.65|768
1643315180000|2022-01-27 20:26:20|4323.55|4323.15|4326.55|4326.15|4326.8|4326.4|4323.17|4322.77|955
1643315190000|2022-01-27 20:26:30|4326.8|4326.4|4325.55|4325.15|4328.3|4327.9|4325.3|4324.9|702
1643315200000|2022-01-27 20:26:40|4325.8|4325.4|4326.55|4326.15|4326.8|4326.4|4325.55|4325.15|353
1643315210000|2022-01-27 20:26:50|4326.3|4325.9|4325.55|4325.15|4326.55|4326.15|4325.05|4324.65|535
1643315220000|2022-01-27 20:27:00|4325.67|4325.27|4326.8|4326.4|4327.05|4326.65|4325.17|4324.77|442
1643315230000|2022-01-27 20:27:10|4326.55|4326.15|4328.05|4327.65|4328.3|4327.9|4326.05|4325.65|530
1643315240000|2022-01-27 20:27:20|4328.3|4327.9|4331.55|4331.15|4331.55|4331.15|4328.3|4327.9|1262
1643315250000|2022-01-27 20:27:30|4331.3|4330.9|4332.55|4332.15|4332.67|4332.27|4330.42|4330.02|1205
1643315260000|2022-01-27 20:27:40|4332.8|4332.4|4332.67|4332.27|4333.8|4333.4|4332.05|4331.65|633
1643315270000|2022-01-27 20:27:50|4333.3|4332.9|4332.3|4331.9|4333.55|4333.15|4332.05|4331.65|651
1643315280000|2022-01-27 20:28:00|4332.05|4331.65|4331.55|4331.15|4332.3|4331.9|4331.05|4330.65|517
1643315290000|2022-01-27 20:28:10|4331.3|4330.9|4332.42|4332.02|4333.3|4332.9|4331.05|4330.65|487
1643315300000|2022-01-27 20:28:20|4332.55|4332.15|4332.05|4331.65|4332.55|4332.15|4331.8|4331.4|220
1643315310000|2022-01-27 20:28:30|4332.3|4331.9|4332.05|4331.65|4332.55|4332.15|4331.3|4330.9|296
1643315320000|2022-01-27 20:28:40|4331.8|4331.4|4332.05|4331.65|4332.55|4332.15|4331.55|4331.15|344
1643315330000|2022-01-27 20:28:50|4331.92|4331.52|4331.67|4331.27|4332.55|4332.15|4331.3|4330.9|318
1643315340000|2022-01-27 20:29:00|4331.8|4331.4|4332.3|4331.9|4332.8|4332.4|4331.05|4330.65|338
1643315350000|2022-01-27 20:29:10|4331.8|4331.4|4330.55|4330.15|4332.05|4331.65|4329.8|4329.4|484
1643315360000|2022-01-27 20:29:20|4330.8|4330.4|4330.55|4330.15|4330.8|4330.4|4329.3|4328.9|810
1643315370000|2022-01-27 20:29:30|4330.42|4330.02|4329.8|4329.4|4330.42|4330.02|4329.3|4328.9|271
1643315380000|2022-01-27 20:29:40|4330.05|4329.65|4329.8|4329.4|4330.05|4329.65|4329.3|4328.9|290
1643315390000|2022-01-27 20:29:50|4329.67|4329.27|4330.3|4329.9|4330.3|4329.9|4329.3|4328.9|347
1643315400000|2022-01-27 20:30:00|4329.8|4329.4|4333.67|4333.27|4333.67|4333.27|4329.8|4329.4|971
1643315410000|2022-01-27 20:30:10|4334.05|4333.65|4333.8|4333.4|4334.05|4333.65|4331.8|4331.4|955
1643315420000|2022-01-27 20:30:20|4333.55|4333.15|4330.8|4330.4|4334.05|4333.65|4330.55|4330.15|656
1643315430000|2022-01-27 20:30:30|4331.05|4330.65|4331.8|4331.4|4331.8|4331.4|4330.8|4330.4|344
1643315440000|2022-01-27 20:30:40|4331.92|4331.52|4332.55|4332.15|4333.3|4332.9|4331.8|4331.4|304
1643315450000|2022-01-27 20:30:50|4332.3|4331.9|4330.55|4330.15|4332.3|4331.9|4330.05|4329.65|694
1643315460000|2022-01-27 20:31:00|4330.8|4330.4|4329.05|4328.65|4331.17|4330.77|4328.55|4328.15|1200
1643315470000|2022-01-27 20:31:10|4329.3|4328.9|4328.8|4328.4|4329.55|4329.15|4328.3|4327.9|429
1643315480000|2022-01-27 20:31:20|4329.05|4328.65|4328.3|4327.9|4329.8|4329.4|4328.3|4327.9|555
1643315490000|2022-01-27 20:31:30|4328.05|4327.65|4327.8|4327.4|4329.05|4328.65|4327.55|4327.15|702
1643315500000|2022-01-27 20:31:40|4327.67|4327.27|4327.55|4327.15|4329.8|4329.4|4327.55|4327.15|791
1643315510000|2022-01-27 20:31:50|4327.67|4327.27|4329.67|4329.27|4330.3|4329.9|4327.55|4327.15|574
1643315520000|2022-01-27 20:32:00|4330.05|4329.65|4328.3|4327.9|4331.3|4330.9|4328.05|4327.65|463
1643315530000|2022-01-27 20:32:10|4328.55|4328.15|4328.55|4328.15|4329.67|4329.27|4328.05|4327.65|381
1643315540000|2022-01-27 20:32:20|4328.42|4328.02|4330.55|4330.15|4330.8|4330.4|4328.3|4327.9|374
1643315550000|2022-01-27 20:32:30|4330.3|4329.9|4332.55|4332.15|4333.05|4332.65|4330.3|4329.9|477
1643315560000|2022-01-27 20:32:40|4332.3|4331.9|4335.3|4334.9|4335.3|4334.9|4332.05|4331.65|1077
1643315570000|2022-01-27 20:32:50|4335.05|4334.65|4335.17|4334.77|4335.8|4335.4|4334.8|4334.4|783
1643315580000|2022-01-27 20:33:00|4335.05|4334.65|4338.17|4337.77|4338.92|4338.52|4334.8|4334.4|1344
1643315590000|2022-01-27 20:33:10|4338.3|4337.9|4337.55|4337.15|4338.8|4338.4|4337.55|4337.15|791
1643315600000|2022-01-27 20:33:20|4336.67|4336.27|4332.05|4331.65|4336.67|4336.27|4331.8|4331.4|1053
1643315610000|2022-01-27 20:33:30|4331.8|4331.4|4330.55|4330.15|4331.8|4331.4|4330.05|4329.65|476
1643315620000|2022-01-27 20:33:40|4330.8|4330.4|4328.8|4328.4|4331.17|4330.77|4328.8|4328.4|959
1643315630000|2022-01-27 20:33:50|4329.05|4328.65|4329.55|4329.15|4329.67|4329.27|4328.8|4328.4|636
1643315640000|2022-01-27 20:34:00|4329.42|4329.02|4329.55|4329.15|4332.05|4331.65|4328.92|4328.52|633
1643315650000|2022-01-27 20:34:10|4329.8|4329.4|4328.3|4327.9|4329.8|4329.4|4328.05|4327.65|745
1643315660000|2022-01-27 20:34:20|4328.42|4328.02|4328.3|4327.9|4328.8|4328.4|4327.8|4327.4|604
1643315670000|2022-01-27 20:34:30|4328.55|4328.15|4328.8|4328.4|4329.05|4328.65|4327.8|4327.4|360
1643315680000|2022-01-27 20:34:40|4328.55|4328.15|4327.8|4327.4|4328.55|4328.15|4327.3|4326.9|561
1643315690000|2022-01-27 20:34:50|4327.67|4327.27|4329.3|4328.9|4329.3|4328.9|4327.67|4327.27|346
1643315700000|2022-01-27 20:35:00|4329.8|4329.4|4333.3|4332.9|4333.3|4332.9|4329.8|4329.4|717
1643315710000|2022-01-27 20:35:10|4333.55|4333.15|4330.3|4329.9|4333.55|4333.15|4330.05|4329.65|559
1643315720000|2022-01-27 20:35:20|4330.55|4330.15|4330.05|4329.65|4330.55|4330.15|4329.17|4328.77|448
1643315730000|2022-01-27 20:35:30|4329.8|4329.4|4330.05|4329.65|4330.55|4330.15|4329.05|4328.65|349
1643315740000|2022-01-27 20:35:40|4330.3|4329.9|4331.55|4331.15|4332.05|4331.65|4330.05|4329.65|463
1643315750000|2022-01-27 20:35:50|4331.8|4331.4|4331.8|4331.4|4331.92|4331.52|4331.05|4330.65|303
1643315760000|2022-01-27 20:36:00|4331.55|4331.15|4330.8|4330.4|4331.55|4331.15|4328.55|4328.15|899
1643315770000|2022-01-27 20:36:10|4330.92|4330.52|4330.8|4330.4|4332.8|4332.4|4330.3|4329.9|610
1643315780000|2022-01-27 20:36:20|4329.67|4329.27|4329.55|4329.15|4330.8|4330.4|4329.3|4328.9|350
1643315790000|2022-01-27 20:36:30|4329.42|4329.02|4329.05|4328.65|4330.05|4329.65|4328.92|4328.52|350
1643315800000|2022-01-27 20:36:40|4328.8|4328.4|4328.05|4327.65|4329.3|4328.9|4328.05|4327.65|430
1643315810000|2022-01-27 20:36:50|4328.42|4328.02|4328.55|4328.15|4328.8|4328.4|4328.3|4327.9|281
1643315820000|2022-01-27 20:37:00|4328.3|4327.9|4328.55|4328.15|4329.55|4329.15|4327.8|4327.4|528
1643315830000|2022-01-27 20:37:10|4328.3|4327.9|4328.8|4328.4|4329.8|4329.4|4327.8|4327.4|339
1643315840000|2022-01-27 20:37:20|4329.55|4329.15|4328.05|4327.65|4330.55|4330.15|4328.05|4327.65|381
1643315850000|2022-01-27 20:37:30|4327.55|4327.15|4327.05|4326.65|4328.3|4327.9|4326.8|4326.4|1034
1643315860000|2022-01-27 20:37:40|4326.8|4326.4|4328.3|4327.9|4329.3|4328.9|4326.55|4326.15|414
1643315870000|2022-01-27 20:37:50|4328.17|4327.77|4328.55|4328.15|4328.92|4328.52|4327.8|4327.4|268
1643315880000|2022-01-27 20:38:00|4328.67|4328.27|4328.55|4328.15|4329.05|4328.65|4328.05|4327.65|353
1643315890000|2022-01-27 20:38:10|4328.67|4328.27|4326.3|4325.9|4328.8|4328.4|4326.3|4325.9|668
1643315900000|2022-01-27 20:38:20|4326.05|4325.65|4326.05|4325.65|4326.55|4326.15|4325.8|4325.4|574
1643315910000|2022-01-27 20:38:30|4325.8|4325.4|4325.55|4325.15|4326.8|4326.4|4325.55|4325.15|391
1643315920000|2022-01-27 20:38:40|4325.8|4325.4|4324.05|4323.65|4325.8|4325.4|4324.05|4323.65|963
1643315930000|2022-01-27 20:38:50|4324.3|4323.9|4322.55|4322.15|4324.3|4323.9|4322.55|4322.15|1012
1643315940000|2022-01-27 20:39:00|4322.67|4322.27|4322.55|4322.15|4324.05|4323.65|4322.05|4321.65|832
1643315950000|2022-01-27 20:39:10|4322.3|4321.9|4323.55|4323.15|4323.8|4323.4|4322.3|4321.9|317
1643315960000|2022-01-27 20:39:20|4323.8|4323.4|4323.55|4323.15|4324.3|4323.9|4323.42|4323.02|278
1643315970000|2022-01-27 20:39:30|4323.8|4323.4|4325.92|4325.52|4326.05|4325.65|4323.42|4323.02|546
1643315980000|2022-01-27 20:39:40|4325.67|4325.27|4325.05|4324.65|4325.67|4325.27|4324.3|4323.9|266
1643315990000|2022-01-27 20:39:50|4324.8|4324.4|4325.67|4325.27|4326.55|4326.15|4324.8|4324.4|437
1643316000000|2022-01-27 20:40:00|4326.05|4325.65|4325.55|4325.15|4326.05|4325.65|4324.55|4324.15|579
1643316010000|2022-01-27 20:40:10|4325.3|4324.9|4325.8|4325.4|4325.8|4325.4|4323.8|4323.4|350
1643316020000|2022-01-27 20:40:20|4325.55|4325.15|4324.55|4324.15|4325.8|4325.4|4324.3|4323.9|323
1643316030000|2022-01-27 20:40:30|4324.3|4323.9|4324.17|4323.77|4324.3|4323.9|4323.8|4323.4|370
1643316040000|2022-01-27 20:40:40|4323.8|4323.4|4324.05|4323.65|4324.3|4323.9|4323.8|4323.4|254
1643316050000|2022-01-27 20:40:50|4323.55|4323.15|4327.17|4326.77|4327.17|4326.77|4323.3|4322.9|931
1643316060000|2022-01-27 20:41:00|4327.55|4327.15|4328.3|4327.9|4329.05|4328.65|4326.67|4326.27|1032
1643316070000|2022-01-27 20:41:10|4328.05|4327.65|4330.55|4330.15|4330.92|4330.52|4328.05|4327.65|639
1643316080000|2022-01-27 20:41:20|4330.67|4330.27|4329.55|4329.15|4331.42|4331.02|4329.55|4329.15|612
1643316090000|2022-01-27 20:41:30|4330.05|4329.65|4332.3|4331.9|4332.3|4331.9|4329.42|4329.02|746
1643316100000|2022-01-27 20:41:40|4332.55|4332.15|4335.55|4335.15|4335.8|4335.4|4332.55|4332.15|1090
1643316110000|2022-01-27 20:41:50|4335.3|4334.9|4337.92|4337.52|4338.3|4337.9|4334.3|4333.9|1096
1643316120000|2022-01-27 20:42:00|4337.55|4337.15|4339.3|4338.9|4340.05|4339.65|4337.55|4337.15|1511
1643316130000|2022-01-27 20:42:10|4339.67|4339.27|4340.55|4340.15|4340.8|4340.4|4339.05|4338.65|600
1643316140000|2022-01-27 20:42:20|4340.3|4339.9|4340.55|4340.15|4341.05|4340.65|4339.67|4339.27|677
1643316150000|2022-01-27 20:42:30|4340.05|4339.65|4339.8|4339.4|4340.8|4340.4|4339.55|4339.15|752
1643316160000|2022-01-27 20:42:40|4339.67|4339.27|4341.05|4340.65|4341.17|4340.77|4338.55|4338.15|908
1643316170000|2022-01-27 20:42:50|4341.17|4340.77|4343.55|4343.15|4343.55|4343.15|4341.17|4340.77|787
1643316180000|2022-01-27 20:43:00|4343.3|4342.9|4346.3|4345.9|4346.3|4345.9|4342.8|4342.4|1482
1643316190000|2022-01-27 20:43:10|4346.8|4346.4|4346.3|4345.9|4346.8|4346.4|4346.05|4345.65|982
1643316200000|2022-01-27 20:43:20|4346.05|4345.65|4344.8|4344.4|4346.05|4345.65|4344.55|4344.15|870
1643316210000|2022-01-27 20:43:30|4345.05|4344.65|4345.17|4344.77|4345.3|4344.9|4344.3|4343.9|638
1643316220000|2022-01-27 20:43:40|4345.05|4344.65|4345.17|4344.77|4345.55|4345.15|4344.8|4344.4|706
1643316230000|2022-01-27 20:43:50|4345.05|4344.65|4345.05|4344.65|4345.17|4344.77|4343.8|4343.4|736
1643316240000|2022-01-27 20:44:00|4344.8|4344.4|4344.3|4343.9|4346.05|4345.65|4344.3|4343.9|1005
1643316250000|2022-01-27 20:44:10|4344.55|4344.15|4344.55|4344.15|4345.05|4344.65|4343.55|4343.15|675
1643316260000|2022-01-27 20:44:20|4344.42|4344.02|4342.17|4341.77|4344.67|4344.27|4341.55|4341.15|885
1643316270000|2022-01-27 20:44:30|4342.05|4341.65|4343.3|4342.9|4344.05|4343.65|4342.05|4341.65|486
1643316280000|2022-01-27 20:44:40|4343.55|4343.15|4342.05|4341.65|4343.55|4343.15|4342.05|4341.65|465
1643316290000|2022-01-27 20:44:50|4342.3|4341.9|4342.67|4342.27|4342.67|4342.27|4340.05|4339.65|795
1643316300000|2022-01-27 20:45:00|4343.55|4343.15|4345.8|4345.4|4345.8|4345.4|4343.55|4343.15|1239
1643316310000|2022-01-27 20:45:10|4345.55|4345.15|4346.55|4346.15|4347.05|4346.65|4345.3|4344.9|1125
1643316320000|2022-01-27 20:45:20|4346.8|4346.4|4346.8|4346.4|4347.55|4347.15|4345.3|4344.9|1175
1643316330000|2022-01-27 20:45:30|4346.55|4346.15|4346.05|4345.65|4348.05|4347.65|4345.8|4345.4|1578
1643316340000|2022-01-27 20:45:40|4346.3|4345.9|4347.05|4346.65|4347.3|4346.9|4345.55|4345.15|539
1643316350000|2022-01-27 20:45:50|4346.92|4346.52|4347.67|4347.27|4347.8|4347.4|4346.92|4346.52|534
1643316360000|2022-01-27 20:46:00|4347.8|4347.4|4351.8|4351.4|4352.3|4351.9|4347.55|4347.15|2009
1643316370000|2022-01-27 20:46:10|4352.05|4351.65|4353.3|4352.9|4353.3|4352.9|4351.55|4351.15|1685
1643316380000|2022-01-27 20:46:20|4353.55|4353.15|4352.8|4352.4|4353.55|4353.15|4351.55|4351.15|1189
1643316390000|2022-01-27 20:46:30|4352.92|4352.52|4353.3|4352.9|4353.3|4352.9|4352.55|4352.15|481
1643316400000|2022-01-27 20:46:40|4353.17|4352.77|4351.3|4350.9|4354.05|4353.65|4351.05|4350.65|1311
1643316410000|2022-01-27 20:46:50|4351.55|4351.15|4351.3|4350.9|4353.05|4352.65|4351.05|4350.65|752
1643316420000|2022-01-27 20:47:00|4350.55|4350.15|4348.3|4347.9|4351.67|4351.27|4348.3|4347.9|1636
1643316430000|2022-01-27 20:47:10|4348.55|4348.15|4344.55|4344.15|4348.8|4348.4|4344.55|4344.15|1311
1643316440000|2022-01-27 20:47:20|4344.92|4344.52|4342.67|4342.27|4345.92|4345.52|4341.8|4341.4|1397
1643316450000|2022-01-27 20:47:30|4342.92|4342.52|4339.3|4338.9|4342.92|4342.52|4338.8|4338.4|1083
1643316460000|2022-01-27 20:47:40|4339.17|4338.77|4340.55|4340.15|4340.8|4340.4|4338.55|4338.15|828
1643316470000|2022-01-27 20:47:50|4340.8|4340.4|4342.55|4342.15|4343.3|4342.9|4340.8|4340.4|728
1643316480000|2022-01-27 20:48:00|4342.42|4342.02|4339.67|4339.27|4342.55|4342.15|4338.05|4337.65|1202
1643316490000|2022-01-27 20:48:10|4339.42|4339.02|4335.17|4334.77|4339.42|4339.02|4334.92|4334.52|1158
1643316500000|2022-01-27 20:48:20|4334.92|4334.52|4335.8|4335.4|4336.3|4335.9|4334.3|4333.9|1095
1643316510000|2022-01-27 20:48:30|4335.05|4334.65|4333.92|4333.52|4335.3|4334.9|4333.55|4333.15|820
1643316520000|2022-01-27 20:48:40|4333.8|4333.4|4334.55|4334.15|4335.05|4334.65|4333.8|4333.4|446
1643316530000|2022-01-27 20:48:50|4334.42|4334.02|4335.3|4334.9|4335.92|4335.52|4333.05|4332.65|941
1643316540000|2022-01-27 20:49:00|4334.8|4334.4|4335.8|4335.4|4336.8|4336.4|4334.3|4333.9|1209
1643316550000|2022-01-27 20:49:10|4336.05|4335.65|4332.8|4332.4|4336.55|4336.15|4332.8|4332.4|968
1643316560000|2022-01-27 20:49:20|4332.67|4332.27|4335.67|4335.27|4336.8|4336.4|4332.67|4332.27|668
1643316570000|2022-01-27 20:49:30|4335.55|4335.15|4333.05|4332.65|4336.3|4335.9|4333.05|4332.65|509
1643316580000|2022-01-27 20:49:40|4333.42|4333.02|4335.3|4334.9|4335.92|4335.52|4332.67|4332.27|749
1643316590000|2022-01-27 20:49:50|4335.55|4335.15|4337.55|4337.15|4340.42|4340.02|4334.8|4334.4|1963
1643316600000|2022-01-27 20:50:00|4337.8|4337.4|4336.05|4335.65|4337.8|4337.4|4331.55|4331.15|3898
1643316610000|2022-01-27 20:50:10|4335.3|4334.9|4333.17|4332.77|4335.67|4335.27|4331.92|4331.52|1053
1643316620000|2022-01-27 20:50:20|4333.05|4332.65|4333.55|4333.15|4334.3|4333.9|4331.17|4330.77|1152
1643316630000|2022-01-27 20:50:30|4333.8|4333.4|4333.55|4333.15|4334.55|4334.15|4332.05|4331.65|1081
1643316640000|2022-01-27 20:50:40|4333.8|4333.4|4332.67|4332.27|4336.3|4335.9|4332.05|4331.65|1201
1643316650000|2022-01-27 20:50:50|4332.3|4331.9|4332.8|4332.4|4334.42|4334.02|4331.55|4331.15|1121
1643316660000|2022-01-27 20:51:00|4333.05|4332.65|4334.05|4333.65|4334.8|4334.4|4332.67|4332.27|861
1643316670000|2022-01-27 20:51:10|4333.8|4333.4|4333.3|4332.9|4334.3|4333.9|4332.55|4332.15|681
1643316680000|2022-01-27 20:51:20|4333.17|4332.77|4333.55|4333.15|4334.3|4333.9|4332.05|4331.65|822
1643316690000|2022-01-27 20:51:30|4333.8|4333.4|4331.8|4331.4|4334.05|4333.65|4331.17|4330.77|552
1643316700000|2022-01-27 20:51:40|4331.55|4331.15|4331.3|4330.9|4332.8|4332.4|4331.05|4330.65|560
1643316710000|2022-01-27 20:51:50|4331.55|4331.15|4332.92|4332.52|4333.55|4333.15|4331.05|4330.65|897
1643316720000|2022-01-27 20:52:00|4332.8|4332.4|4333.8|4333.4|4335.8|4335.4|4332.55|4332.15|1102
1643316730000|2022-01-27 20:52:10|4333.67|4333.27|4335.3|4334.9|4335.3|4334.9|4333.42|4333.02|466
1643316740000|2022-01-27 20:52:20|4335.05|4334.65|4334.05|4333.65|4336.05|4335.65|4333.55|4333.15|631
1643316750000|2022-01-27 20:52:30|4333.92|4333.52|4334.92|4334.52|4335.3|4334.9|4333.55|4333.15|518
1643316760000|2022-01-27 20:52:40|4334.55|4334.15|4334.8|4334.4|4335.3|4334.9|4334.05|4333.65|427
1643316770000|2022-01-27 20:52:50|4335.05|4334.65|4335.3|4334.9|4336.05|4335.65|4333.3|4332.9|843
1643316780000|2022-01-27 20:53:00|4335.55|4335.15|4334.05|4333.65|4337.3|4336.9|4333.8|4333.4|1200
1643316790000|2022-01-27 20:53:10|4334.17|4333.77|4333.3|4332.9|4334.55|4334.15|4333.3|4332.9|644
1643316800000|2022-01-27 20:53:20|4333.55|4333.15|4333.8|4333.4|4334.05|4333.65|4333.3|4332.9|363
1643316810000|2022-01-27 20:53:30|4333.55|4333.15|4333.05|4332.65|4333.8|4333.4|4332.3|4331.9|782
1643316820000|2022-01-27 20:53:40|4333.17|4332.77|4333.3|4332.9|4333.67|4333.27|4333.05|4332.65|387
1643316830000|2022-01-27 20:53:50|4333.42|4333.02|4333.05|4332.65|4333.55|4333.15|4332.3|4331.9|388
1643316840000|2022-01-27 20:54:00|4332.55|4332.15|4332.05|4331.65|4333.05|4332.65|4332.05|4331.65|540
1643316850000|2022-01-27 20:54:10|4332.3|4331.9|4332.42|4332.02|4333.05|4332.65|4331.55|4331.15|681
1643316860000|2022-01-27 20:54:20|4333.05|4332.65|4332.05|4331.65|4333.05|4332.65|4331.55|4331.15|541
1643316870000|2022-01-27 20:54:30|4332.17|4331.77|4331.67|4331.27|4332.3|4331.9|4331.42|4331.02|428
1643316880000|2022-01-27 20:54:40|4331.3|4330.9|4332.55|4332.15|4333.3|4332.9|4331.05|4330.65|1076
1643316890000|2022-01-27 20:54:50|4332.8|4332.4|4332.8|4332.4|4333.05|4332.65|4331.55|4331.15|508
1643316900000|2022-01-27 20:55:00|4332.05|4331.65|4335.05|4334.65|4336.42|4336.02|4332.05|4331.65|1598
1643316910000|2022-01-27 20:55:10|4334.42|4334.02|4334.55|4334.15|4336.8|4336.4|4334.3|4333.9|1246
1643316920000|2022-01-27 20:55:20|4334.8|4334.4|4335.55|4335.15|4336.67|4336.27|4334.3|4333.9|748
1643316930000|2022-01-27 20:55:30|4335.3|4334.9|4336.3|4335.9|4336.3|4335.9|4333.55|4333.15|784
1643316940000|2022-01-27 20:55:40|4336.55|4336.15|4334.05|4333.65|4336.8|4336.4|4333.8|4333.4|687
1643316950000|2022-01-27 20:55:50|4333.8|4333.4|4334.55|4334.15|4334.92|4334.52|4333.05|4332.65|760
1643316960000|2022-01-27 20:56:00|4334.42|4334.02|4333.55|4333.15|4334.55|4334.15|4333.3|4332.9|730
1643316970000|2022-01-27 20:56:10|4333.42|4333.02|4331.8|4331.4|4333.42|4333.02|4331.3|4330.9|693
1643316980000|2022-01-27 20:56:20|4331.55|4331.15|4330.92|4330.52|4331.55|4331.15|4330.3|4329.9|787
1643316990000|2022-01-27 20:56:30|4331.05|4330.65|4331.05|4330.65|4331.3|4330.9|4330.55|4330.15|549
1643317000000|2022-01-27 20:56:40|4330.8|4330.4|4330.3|4329.9|4331.8|4331.4|4330.3|4329.9|1331
1643317010000|2022-01-27 20:56:50|4330.05|4329.65|4330.05|4329.65|4330.55|4330.15|4329.8|4329.4|521
1643317020000|2022-01-27 20:57:00|4330.3|4329.9|4329.55|4329.15|4331.05|4330.65|4329.55|4329.15|1020
1643317030000|2022-01-27 20:57:10|4329.8|4329.4|4330.3|4329.9|4330.3|4329.9|4329.55|4329.15|960
1643317040000|2022-01-27 20:57:20|4330.17|4329.77|4328.8|4328.4|4330.17|4329.77|4328.8|4328.4|1072
1643317050000|2022-01-27 20:57:30|4329.05|4328.65|4330.3|4329.9|4330.3|4329.9|4328.8|4328.4|1020
1643317060000|2022-01-27 20:57:40|4329.8|4329.4|4329.3|4328.9|4330.3|4329.9|4328.3|4327.9|1515
1643317070000|2022-01-27 20:57:50|4329.55|4329.15|4332.05|4331.65|4332.55|4332.15|4329.3|4328.9|976
1643317080000|2022-01-27 20:58:00|4331.8|4331.4|4329.8|4329.4|4331.8|4331.4|4329.8|4329.4|1507
1643317090000|2022-01-27 20:58:10|4329.55|4329.15|4328.67|4328.27|4330.3|4329.9|4328.67|4328.27|1341
1643317100000|2022-01-27 20:58:20|4328.8|4328.4|4329.3|4328.9|4330.05|4329.65|4328.8|4328.4|1048
1643317110000|2022-01-27 20:58:30|4329.05|4328.65|4329.55|4329.15|4329.92|4329.52|4329.05|4328.65|944
1643317120000|2022-01-27 20:58:40|4329.3|4328.9|4329.3|4328.9|4330.8|4330.4|4329.3|4328.9|1315
1643317130000|2022-01-27 20:58:50|4329.05|4328.65|4329.3|4328.9|4329.8|4329.4|4329.05|4328.65|1065
1643317140000|2022-01-27 20:59:00|4328.8|4328.4|4327.8|4327.4|4329.05|4328.65|4327.8|4327.4|2181
1643317150000|2022-01-27 20:59:10|4327.92|4327.52|4328.3|4327.9|4329.3|4328.9|4327.8|4327.4|2114
1643317160000|2022-01-27 20:59:20|4328.55|4328.15|4329.3|4328.9|4330.3|4329.9|4328.55|4328.15|3199
1643317170000|2022-01-27 20:59:30|4329.55|4329.15|4328.55|4328.15|4330.3|4329.9|4328.3|4327.9|3739
1643317180000|2022-01-27 20:59:40|4328.42|4328.02|4328.55|4328.15|4329.3|4328.9|4328.05|4327.65|5758
1643317190000|2022-01-27 20:59:50|4328.8|4328.4|4327.55|4327.15|4328.8|4328.4|4324.8|4324.4|23377
1643317200000|2022-01-27 21:00:00|4327.03|4326.63|4327.13|4326.53|4329.63|4329.03|4327.03|4326.53|9117
1643317210000|2022-01-27 21:00:10|4327.38|4326.78|4324.38|4323.78|4327.38|4326.78|4324.38|4323.78|2527
1643317220000|2022-01-27 21:00:20|4324.63|4324.03|4326.13|4325.53|4326.13|4325.53|4324.13|4323.53|1184
1643317230000|2022-01-27 21:00:30|4325.88|4325.28|4328.63|4328.03|4329|4328.4|4325.63|4325.03|1278
1643317240000|2022-01-27 21:00:40|4328.88|4328.28|4326.63|4326.03|4328.88|4328.28|4326.63|4326.03|550
1643317250000|2022-01-27 21:00:50|4326.88|4326.28|4328.13|4327.53|4328.13|4327.53|4326.63|4326.03|684
1643317260000|2022-01-27 21:01:00|4327.88|4327.28|4326.88|4326.28|4328.13|4327.53|4326.88|4326.28|393
1643317270000|2022-01-27 21:01:10|4326.63|4326.03|4327.13|4326.53|4327.13|4326.53|4326.13|4325.53|471
1643317280000|2022-01-27 21:01:20|4326.88|4326.28|4326.38|4325.78|4327.38|4326.78|4326.38|4325.78|451
1643317290000|2022-01-27 21:01:30|4326.13|4325.53|4327|4326.4|4327.63|4327.03|4326.13|4325.53|531
1643317300000|2022-01-27 21:01:40|4327.13|4326.53|4327.63|4327.03|4328.13|4327.53|4326.88|4326.28|576
1643317310000|2022-01-27 21:01:50|4327.88|4327.28|4327.63|4327.03|4328|4327.4|4327.38|4326.78|689
1643317320000|2022-01-27 21:02:00|4327.88|4327.28|4327.88|4327.28|4328.13|4327.53|4327.63|4327.03|506
1643317330000|2022-01-27 21:02:10|4328.13|4327.53|4326.63|4326.03|4328.13|4327.53|4326.38|4325.78|1098
1643317340000|2022-01-27 21:02:20|4326.88|4326.28|4327.13|4326.53|4327.13|4326.53|4326.25|4325.65|599
1643317350000|2022-01-27 21:02:30|4326.88|4326.28|4326.13|4325.53|4327.13|4326.53|4326.13|4325.53|679
1643317360000|2022-01-27 21:02:40|4325.63|4325.03|4324.88|4324.28|4325.88|4325.28|4324.63|4324.03|729
1643317370000|2022-01-27 21:02:50|4325.13|4324.53|4324.63|4324.03|4325.13|4324.53|4324.63|4324.03|347
1643317380000|2022-01-27 21:03:00|4324.75|4324.15|4324.88|4324.28|4325.88|4325.28|4324.63|4324.03|647
1643317390000|2022-01-27 21:03:10|4325.13|4324.53|4325.13|4324.53|4326.13|4325.53|4324.88|4324.28|329
1643317400000|2022-01-27 21:03:20|4325.38|4324.78|4325.38|4324.78|4325.63|4325.03|4324.88|4324.28|511
1643317410000|2022-01-27 21:03:30|4325.5|4324.9|4325.88|4325.28|4326.13|4325.53|4325.38|4324.78|200
1643317420000|2022-01-27 21:03:40|4326.13|4325.53|4324.63|4324.03|4326.25|4325.65|4324.63|4324.03|654
1643317430000|2022-01-27 21:03:50|4324.88|4324.28|4324.63|4324.03|4325.38|4324.78|4324.63|4324.03|259
1643317440000|2022-01-27 21:04:00|4324.38|4323.78|4323.63|4323.03|4324.38|4323.78|4323.63|4323.03|585
1643317450000|2022-01-27 21:04:10|4323.88|4323.28|4323.13|4322.53|4323.88|4323.28|4323.13|4322.53|546
1643317460000|2022-01-27 21:04:20|4323|4322.4|4322.38|4321.78|4323.25|4322.65|4321.88|4321.28|442
1643317470000|2022-01-27 21:04:30|4322.5|4321.9|4322.88|4322.28|4322.88|4322.28|4322.13|4321.53|193
1643317480000|2022-01-27 21:04:40|4323.13|4322.53|4323.38|4322.78|4323.38|4322.78|4322.75|4322.15|291
1643317490000|2022-01-27 21:04:50|4323.63|4323.03|4327.13|4326.53|4327.13|4326.53|4323.13|4322.53|725
1643317500000|2022-01-27 21:05:00|4326.63|4326.03|4326.38|4325.78|4327.5|4326.9|4325.5|4324.9|1311
1643317510000|2022-01-27 21:05:10|4327.13|4326.53|4329.38|4328.78|4329.63|4329.03|4326.88|4326.28|861
1643317520000|2022-01-27 21:05:20|4329.63|4329.03|4332.13|4331.53|4332.38|4331.78|4329.38|4328.78|917
1643317530000|2022-01-27 21:05:30|4332|4331.4|4333.13|4332.53|4333.13|4332.53|4331.13|4330.53|672
1643317540000|2022-01-27 21:05:40|4333|4332.4|4333.63|4333.03|4333.88|4333.28|4332.88|4332.28|450
1643317550000|2022-01-27 21:05:50|4333.88|4333.28|4333.88|4333.28|4334.13|4333.53|4332.13|4331.53|1047
1643317560000|2022-01-27 21:06:00|4333.63|4333.03|4333.38|4332.78|4334.63|4334.03|4333.38|4332.78|773
1643317570000|2022-01-27 21:06:10|4333|4332.4|4331.13|4330.53|4333.13|4332.53|4331.13|4330.53|272
1643317580000|2022-01-27 21:06:20|4331.38|4330.78|4331.63|4331.03|4332.25|4331.65|4331|4330.4|384
1643317590000|2022-01-27 21:06:30|4331.5|4330.9|4331.88|4331.28|4331.88|4331.28|4331.25|4330.65|282
1643317600000|2022-01-27 21:06:40|4332.38|4331.78|4334.38|4333.78|4334.88|4334.28|4332.38|4331.78|373
1643317610000|2022-01-27 21:06:50|4333.63|4333.03|4334.13|4333.53|4334.88|4334.28|4333.63|4333.03|341
1643317620000|2022-01-27 21:07:00|4333.63|4333.03|4333.38|4332.78|4334.38|4333.78|4332.88|4332.28|246
1643317630000|2022-01-27 21:07:10|4333.13|4332.53|4332.88|4332.28|4333.25|4332.65|4332.38|4331.78|192
1643317640000|2022-01-27 21:07:20|4332.5|4331.9|4332.5|4331.9|4333.25|4332.65|4332.13|4331.53|258
1643317650000|2022-01-27 21:07:30|4332.75|4332.15|4332.63|4332.03|4333.38|4332.78|4332.38|4331.78|187
1643317660000|2022-01-27 21:07:40|4332.88|4332.28|4332.63|4332.03|4333.13|4332.53|4331.63|4331.03|187
1643317670000|2022-01-27 21:07:50|4332.38|4331.78|4331.88|4331.28|4332.38|4331.78|4331.5|4330.9|187
1643317680000|2022-01-27 21:08:00|4332.38|4331.78|4332.25|4331.65|4332.63|4332.03|4331.88|4331.28|178
1643317690000|2022-01-27 21:08:10|4332.38|4331.78|4332.13|4331.53|4332.38|4331.78|4331.63|4331.03|140
1643317700000|2022-01-27 21:08:20|4332.63|4332.03|4331.88|4331.28|4332.88|4332.28|4331.88|4331.28|218
1643317710000|2022-01-27 21:08:30|4332|4331.4|4332.13|4331.53|4332.13|4331.53|4331.25|4330.65|130
1643317720000|2022-01-27 21:08:40|4331.88|4331.28|4331.5|4330.9|4332|4331.4|4331.38|4330.78|153
1643317730000|2022-01-27 21:08:50|4331.63|4331.03|4331.13|4330.53|4331.88|4331.28|4330.75|4330.15|268
1643317740000|2022-01-27 21:09:00|4331.38|4330.78|4330.63|4330.03|4331.63|4331.03|4330.63|4330.03|148
1643317750000|2022-01-27 21:09:10|4330.88|4330.28|4331.63|4331.03|4331.63|4331.03|4330.75|4330.15|160
1643317760000|2022-01-27 21:09:20|4331.88|4331.28|4332.63|4332.03|4332.63|4332.03|4331.88|4331.28|155
1643317770000|2022-01-27 21:09:30|4332.38|4331.78|4332.75|4332.15|4332.88|4332.28|4332.38|4331.78|145
1643317780000|2022-01-27 21:09:40|4332.88|4332.28|4332.88|4332.28|4333.13|4332.53|4332.88|4332.28|200
1643317790000|2022-01-27 21:09:50|4332.63|4332.03|4332.88|4332.28|4333.13|4332.53|4332.63|4332.03|64
1643317800000|2022-01-27 21:10:00|4332.38|4331.78|4332.63|4332.03|4333.13|4332.53|4331.75|4331.15|238
1643317810000|2022-01-27 21:10:10|4332.88|4332.28|4332.38|4331.78|4333.13|4332.53|4332.38|4331.78|94
1643317820000|2022-01-27 21:10:20|4332.63|4332.03|4332|4331.4|4332.88|4332.28|4332|4331.4|118
1643317830000|2022-01-27 21:10:30|4332.13|4331.53|4331.88|4331.28|4332.63|4332.03|4331.88|4331.28|75
1643317840000|2022-01-27 21:10:40|4332.13|4331.53|4331.25|4330.65|4332.13|4331.53|4331.13|4330.53|150
1643317850000|2022-01-27 21:10:50|4331.13|4330.53|4331.38|4330.78|4331.63|4331.03|4331|4330.4|98
1643317860000|2022-01-27 21:11:00|4331.63|4331.03|4330.88|4330.28|4332|4331.4|4330.88|4330.28|163
1643317870000|2022-01-27 21:11:10|4330.75|4330.15|4331|4330.4|4331|4330.4|4330.75|4330.15|63
1643317880000|2022-01-27 21:11:20|4331.13|4330.53|4329.88|4329.28|4331.13|4330.53|4329.88|4329.28|104
1643317890000|2022-01-27 21:11:30|4329.63|4329.03|4326.88|4326.28|4329.63|4329.03|4326.88|4326.28|373
1643317900000|2022-01-27 21:11:40|4327|4326.4|4327.13|4326.53|4327.88|4327.28|4327|4326.4|294
1643317910000|2022-01-27 21:11:50|4327.25|4326.65|4327.63|4327.03|4327.63|4327.03|4327.13|4326.53|120
1643317920000|2022-01-27 21:12:00|4327.88|4327.28|4327.13|4326.53|4328.13|4327.53|4327.13|4326.53|200
1643317930000|2022-01-27 21:12:10|4327.38|4326.78|4327.75|4327.15|4328.13|4327.53|4327.13|4326.53|240
1643317940000|2022-01-27 21:12:20|4327.63|4327.03|4328.38|4327.78|4329.63|4329.03|4327.13|4326.53|236
1643317950000|2022-01-27 21:12:30|4328.75|4328.15|4328.38|4327.78|4329.38|4328.78|4328.38|4327.78|132
1643317960000|2022-01-27 21:12:40|4328.63|4328.03|4327.75|4327.15|4328.75|4328.15|4326.38|4325.78|809
1643317970000|2022-01-27 21:12:50|4327.63|4327.03|4327.25|4326.65|4327.63|4327.03|4325.88|4325.28|261
1643317980000|2022-01-27 21:13:00|4327.13|4326.53|4327.88|4327.28|4328.13|4327.53|4326.38|4325.78|267
1643317990000|2022-01-27 21:13:10|4328.13|4327.53|4331.13|4330.53|4331.5|4330.9|4327.88|4327.28|484
1643318000000|2022-01-27 21:13:20|4331|4330.4|4332.63|4332.03|4332.88|4332.28|4330.88|4330.28|509
1643318010000|2022-01-27 21:13:30|4332.88|4332.28|4334.25|4333.65|4334.63|4334.03|4332.88|4332.28|315
1643318020000|2022-01-27 21:13:40|4333.63|4333.03|4334.13|4333.53|4334.13|4333.53|4333.38|4332.78|682
1643318030000|2022-01-27 21:13:50|4334.38|4333.78|4336.38|4335.78|4336.5|4335.9|4334.38|4333.78|455
1643318040000|2022-01-27 21:14:00|4336.25|4335.65|4334.88|4334.28|4337.13|4336.53|4334.88|4334.28|454
1643318050000|2022-01-27 21:14:10|4335.38|4334.78|4333.13|4332.53|4335.38|4334.78|4332.88|4332.28|439
1643318060000|2022-01-27 21:14:20|4333.38|4332.78|4334.63|4334.03|4335.38|4334.78|4333.13|4332.53|478
1643318070000|2022-01-27 21:14:30|4334.88|4334.28|4335.88|4335.28|4336.13|4335.53|4334.38|4333.78|520
1643318080000|2022-01-27 21:14:40|4336.13|4335.53|4334.63|4334.03|4336.63|4336.03|4333.88|4333.28|321
1643318090000|2022-01-27 21:14:50|4334.13|4333.53|4332.13|4331.53|4334.13|4333.53|4332|4331.4|322
1643318100000|2022-01-27 21:15:00|4331.75|4331.15|4332.63|4332.03|4333.75|4333.15|4331.75|4331.15|255
1643318110000|2022-01-27 21:15:10|4333|4332.4|4332.88|4332.28|4333.38|4332.78|4332.25|4331.65|64
1643318120000|2022-01-27 21:15:20|4333.5|4332.9|4333.38|4332.78|4333.88|4333.28|4333.13|4332.53|76
1643318130000|2022-01-27 21:15:30|4333.25|4332.65|4332.38|4331.78|4333.5|4332.9|4332.38|4331.78|44
1643318140000|2022-01-27 21:15:40|4332.5|4331.9|4333.13|4332.53|4333.5|4332.9|4332.13|4331.53|117
1643318150000|2022-01-27 21:15:50|4333.25|4332.65|4332.13|4331.53|4333.25|4332.65|4331.88|4331.28|52
1643318160000|2022-01-27 21:16:00|4332.25|4331.65|4332.75|4332.15|4332.75|4332.15|4331.88|4331.28|55
1643318170000|2022-01-27 21:16:10|4332.88|4332.28|4333|4332.4|4334|4333.4|4332.88|4332.28|46
1643318180000|2022-01-27 21:16:20|4333.38|4332.78|4334|4333.4|4334.88|4334.28|4333.13|4332.53|142
1643318190000|2022-01-27 21:16:30|4333.75|4333.15|4334.13|4333.53|4334.63|4334.03|4333.63|4333.03|150
1643318200000|2022-01-27 21:16:40|4333.88|4333.28|4333.88|4333.28|4334.25|4333.65|4333.88|4333.28|36
1643318210000|2022-01-27 21:16:50|4333.63|4333.03|4334.13|4333.53|4334.25|4333.65|4332.88|4332.28|74
1643318220000|2022-01-27 21:17:00|4334|4333.4|4333.75|4333.15|4334.5|4333.9|4333.75|4333.15|27
1643318230000|2022-01-27 21:17:10|4333.63|4333.03|4333.13|4332.53|4334.38|4333.78|4333.13|4332.53|115
1643318240000|2022-01-27 21:17:20|4332.88|4332.28|4333.38|4332.78|4334|4333.4|4332.63|4332.03|57
1643318250000|2022-01-27 21:17:30|4333|4332.4|4332.63|4332.03|4333|4332.4|4332.13|4331.53|42
1643318260000|2022-01-27 21:17:40|4332.88|4332.28|4333.38|4332.78|4333.38|4332.78|4332.38|4331.78|94
1643318270000|2022-01-27 21:17:50|4333.25|4332.65|4332.63|4332.03|4333.38|4332.78|4332.5|4331.9|122
1643318280000|2022-01-27 21:18:00|4332.75|4332.15|4333.38|4332.78|4333.38|4332.78|4332.75|4332.15|17
1643318290000|2022-01-27 21:18:10|4333.25|4332.65|4334.75|4334.15|4334.75|4334.15|4333.25|4332.65|86
1643318300000|2022-01-27 21:18:20|4335|4334.4|4335.63|4335.03|4335.88|4335.28|4335|4334.4|61
1643318310000|2022-01-27 21:18:30|4335.75|4335.15|4334.88|4334.28|4336.25|4335.65|4334.63|4334.03|234
1643318320000|2022-01-27 21:18:40|4335.13|4334.53|4335.75|4335.15|4335.75|4335.15|4335.13|4334.53|32
1643318330000|2022-01-27 21:18:50|4335.63|4335.03|4336.13|4335.53|4336.38|4335.78|4335.63|4335.03|27
1643318340000|2022-01-27 21:19:00|4336.25|4335.65|4334.5|4333.9|4336.25|4335.65|4334.5|4333.9|22
1643318350000|2022-01-27 21:19:10|4334.75|4334.15|4335.13|4334.53|4335.25|4334.65|4334.38|4333.78|30
1643318360000|2022-01-27 21:19:20|4335.5|4334.9|4335.38|4334.78|4336|4335.4|4335.38|4334.78|61
1643318370000|2022-01-27 21:19:30|4335.5|4334.9|4335.5|4334.9|4335.75|4335.15|4335.5|4334.9|54
1643318380000|2022-01-27 21:19:40|4335.38|4334.78|4336|4335.4|4336.13|4335.53|4335.38|4334.78|38
1643318390000|2022-01-27 21:19:50|4335.88|4335.28|4337|4336.4|4337|4336.4|4335.88|4335.28|85
1643318400000|2022-01-27 21:20:00|4337.5|4336.9|4336.5|4335.9|4337.75|4337.15|4336.5|4335.9|140
1643318410000|2022-01-27 21:20:10|4336.88|4336.28|4336.13|4335.53|4337.25|4336.65|4336.13|4335.53|109
1643318420000|2022-01-27 21:20:20|4335.63|4335.03|4334.5|4333.9|4335.63|4335.03|4334.38|4333.78|68
1643318430000|2022-01-27 21:20:30|4334.38|4333.78|4333.38|4332.78|4334.88|4334.28|4333.25|4332.65|113
1643318440000|2022-01-27 21:20:40|4333.5|4332.9|4333|4332.4|4333.63|4333.03|4333|4332.4|127
1643318450000|2022-01-27 21:20:50|4332.88|4332.28|4332.88|4332.28|4333|4332.4|4332.63|4332.03|19
1643318460000|2022-01-27 21:21:00|4333|4332.4|4332.75|4332.15|4333.63|4333.03|4332.75|4332.15|39
1643318470000|2022-01-27 21:21:10|4332.63|4332.03|4332.63|4332.03|4332.75|4332.15|4332.5|4331.9|65
1643318480000|2022-01-27 21:21:20|4332.25|4331.65|4332.25|4331.65|4332.38|4331.78|4332.13|4331.53|33
1643318490000|2022-01-27 21:21:30|4332.13|4331.53|4331.88|4331.28|4332.13|4331.53|4331.38|4330.78|57
1643318500000|2022-01-27 21:21:40|4332|4331.4|4331.25|4330.65|4332|4331.4|4331.25|4330.65|31
1643318510000|2022-01-27 21:21:50|4330.88|4330.28|4330.75|4330.15|4330.88|4330.28|4329.88|4329.28|71
1643318520000|2022-01-27 21:22:00|4332.13|4331.53|4331.63|4331.03|4332.38|4331.78|4331.63|4331.03|80
1643318530000|2022-01-27 21:22:10|4332|4331.4|4331.88|4331.28|4332.25|4331.65|4331.88|4331.28|32
1643318540000|2022-01-27 21:22:20|4332|4331.4|4332.25|4331.65|4332.25|4331.65|4331.88|4331.28|22
1643318550000|2022-01-27 21:22:30|4332.38|4331.78|4333.88|4333.28|4333.88|4333.28|4332.38|4331.78|54
1643318560000|2022-01-27 21:22:40|4333.75|4333.15|4333.75|4333.15|4333.75|4333.15|4333.13|4332.53|72
1643318570000|2022-01-27 21:22:50|4334|4333.4|4334|4333.4|4335|4334.4|4334|4333.4|45
1643318580000|2022-01-27 21:23:00|4333.75|4333.15|4334|4333.4|4334.25|4333.65|4333.75|4333.15|66
1643318590000|2022-01-27 21:23:10|4333.88|4333.28|4333|4332.4|4334|4333.4|4333|4332.4|69
1643318600000|2022-01-27 21:23:20|4332.88|4332.28|4333.63|4333.03|4333.75|4333.15|4332.38|4331.78|93
1643318610000|2022-01-27 21:23:30|4334|4333.4|4334.5|4333.9|4334.5|4333.9|4334|4333.4|31
1643318620000|2022-01-27 21:23:40|4334.38|4333.78|4333.25|4332.65|4334.38|4333.78|4333.25|4332.65|42
1643318630000|2022-01-27 21:23:50|4333.13|4332.53|4333|4332.4|4333.25|4332.65|4333|4332.4|24
1643318640000|2022-01-27 21:24:00|4332.88|4332.28|4332.88|4332.28|4332.88|4332.28|4332.88|4332.28|0
1643318650000|2022-01-27 21:24:10|4332.75|4332.15|4332.75|4332.15|4333.13|4332.53|4332.5|4331.9|47
1643318660000|2022-01-27 21:24:20|4332.63|4332.03|4331.63|4331.03|4332.63|4332.03|4330.63|4330.03|57
1643318670000|2022-01-27 21:24:30|4332|4331.4|4331.88|4331.28|4332.63|4332.03|4331.75|4331.15|23
1643318680000|2022-01-27 21:24:40|4332.25|4331.65|4331.5|4330.9|4332.25|4331.65|4331.5|4330.9|22
1643318690000|2022-01-27 21:24:50|4331.13|4330.53|4329.88|4329.28|4331.25|4330.65|4329.63|4329.03|91
1643318700000|2022-01-27 21:25:00|4330.5|4329.9|4330.75|4330.15|4331|4330.4|4329.25|4328.65|107
1643318710000|2022-01-27 21:25:10|4331|4330.4|4330.88|4330.28|4331|4330.4|4330.63|4330.03|18
1643318720000|2022-01-27 21:25:20|4331|4330.4|4332|4331.4|4332.25|4331.65|4330.88|4330.28|28
1643318730000|2022-01-27 21:25:30|4331.88|4331.28|4332|4331.4|4332|4331.4|4331.88|4331.28|3
1643318740000|2022-01-27 21:25:40|4332.25|4331.65|4333.13|4332.53|4333.25|4332.65|4332.25|4331.65|43
1643318750000|2022-01-27 21:25:50|4333|4332.4|4333.13|4332.53|4333.13|4332.53|4332.5|4331.9|76
1643318760000|2022-01-27 21:26:00|4333.25|4332.65|4332.38|4331.78|4333.38|4332.78|4332.38|4331.78|18
1643318770000|2022-01-27 21:26:10|4332.5|4331.9|4332.88|4332.28|4332.88|4332.28|4332.25|4331.65|77
1643318780000|2022-01-27 21:26:20|4333.63|4333.03|4333.63|4333.03|4334|4333.4|4333.63|4333.03|59
1643318790000|2022-01-27 21:26:30|4333.75|4333.15|4333.25|4332.65|4333.75|4333.15|4333.25|4332.65|10
1643318800000|2022-01-27 21:26:40|4332.5|4331.9|4332.38|4331.78|4332.63|4332.03|4332.38|4331.78|33
1643318810000|2022-01-27 21:26:50|4332.25|4331.65|4332.13|4331.53|4332.5|4331.9|4332.13|4331.53|12
1643318820000|2022-01-27 21:27:00|4332|4331.4|4332.75|4332.15|4332.75|4332.15|4332|4331.4|26
1643318830000|2022-01-27 21:27:10|4332.63|4332.03|4331.75|4331.15|4332.63|4332.03|4331.63|4331.03|89
1643318840000|2022-01-27 21:27:20|4331.88|4331.28|4332|4331.4|4332|4331.4|4331.63|4331.03|24
1643318850000|2022-01-27 21:27:30|4332.13|4331.53|4332.75|4332.15|4332.75|4332.15|4332.13|4331.53|21
1643318860000|2022-01-27 21:27:40|4332.63|4332.03|4332.75|4332.15|4332.88|4332.28|4332.5|4331.9|29
1643318870000|2022-01-27 21:27:50|4332.38|4331.78|4332.88|4332.28|4333|4332.4|4332.38|4331.78|89
1643318880000|2022-01-27 21:28:00|4333.38|4332.78|4332.75|4332.15|4333.63|4333.03|4332.13|4331.53|56
1643318890000|2022-01-27 21:28:10|4332.63|4332.03|4332.63|4332.03|4332.63|4332.03|4332.13|4331.53|44
1643318900000|2022-01-27 21:28:20|4332.38|4331.78|4331.75|4331.15|4332.63|4332.03|4331.63|4331.03|24
1643318910000|2022-01-27 21:28:30|4331.38|4330.78|4331.13|4330.53|4331.5|4330.9|4330.63|4330.03|106
1643318920000|2022-01-27 21:28:40|4330.75|4330.15|4331.38|4330.78|4331.38|4330.78|4330|4329.4|49
1643318930000|2022-01-27 21:28:50|4330.75|4330.15|4330.75|4330.15|4331.25|4330.65|4330.5|4329.9|47
1643318940000|2022-01-27 21:29:00|4330.88|4330.28|4332.5|4331.9|4332.5|4331.9|4330.88|4330.28|38
1643318950000|2022-01-27 21:29:10|4332.38|4331.78|4332.25|4331.65|4332.5|4331.9|4331.88|4331.28|30
1643318960000|2022-01-27 21:29:20|4332|4331.4|4331.75|4331.15|4332|4331.4|4331.75|4331.15|16
1643318970000|2022-01-27 21:29:30|4331.88|4331.28|4332|4331.4|4332.38|4331.78|4331.88|4331.28|36
1643318980000|2022-01-27 21:29:40|4331.88|4331.28|4331.5|4330.9|4332.5|4331.9|4331.5|4330.9|29
1643318990000|2022-01-27 21:29:50|4331.63|4331.03|4332|4331.4|4332|4331.4|4331.63|4331.03|5
1643319000000|2022-01-27 21:30:00|4332.13|4331.53|4342.25|4341.65|4343|4342.4|4332.13|4331.53|893
1643319010000|2022-01-27 21:30:10|4342|4341.4|4336.63|4336.03|4342.63|4342.03|4334.88|4334.28|550
1643319020000|2022-01-27 21:30:20|4335.88|4335.28|4330.5|4329.9|4335.88|4335.28|4325|4324.4|1185
1643319030000|2022-01-27 21:30:30|4330.38|4329.78|4337.25|4336.65|4340.88|4340.28|4330.38|4329.78|736
1643319040000|2022-01-27 21:30:40|4338.13|4337.53|4343.88|4343.28|4344.75|4344.15|4338.13|4337.53|565
1643319050000|2022-01-27 21:30:50|4344|4343.4|4342.88|4342.28|4344.38|4343.78|4336.5|4335.9|413
1643319060000|2022-01-27 21:31:00|4339.63|4339.03|4342|4341.4|4343|4342.4|4339.63|4339.03|478
1643319070000|2022-01-27 21:31:10|4341.88|4341.28|4341|4340.4|4342.38|4341.78|4340.38|4339.78|177
1643319080000|2022-01-27 21:31:20|4340.75|4340.15|4340.75|4340.15|4341.88|4341.28|4340.13|4339.53|389
1643319090000|2022-01-27 21:31:30|4341.5|4340.9|4343|4342.4|4343.75|4343.15|4341.25|4340.65|145
1643319100000|2022-01-27 21:31:40|4342.75|4342.15|4340.75|4340.15|4342.75|4342.15|4340.25|4339.65|167
1643319110000|2022-01-27 21:31:50|4340.88|4340.28|4341.88|4341.28|4341.88|4341.28|4340.88|4340.28|89
1643319120000|2022-01-27 21:32:00|4342.13|4341.53|4340|4339.4|4342.13|4341.53|4338.88|4338.28|366
1643319130000|2022-01-27 21:32:10|4339.88|4339.28|4342|4341.4|4342.13|4341.53|4339.88|4339.28|239
1643319140000|2022-01-27 21:32:20|4342.13|4341.53|4341.13|4340.53|4342.13|4341.53|4341.13|4340.53|158
1643319150000|2022-01-27 21:32:30|4341|4340.4|4342|4341.4|4342.13|4341.53|4340.75|4340.15|109
1643319160000|2022-01-27 21:32:40|4342.13|4341.53|4342.63|4342.03|4342.63|4342.03|4341.13|4340.53|282
1643319170000|2022-01-27 21:32:50|4342.88|4342.28|4344.5|4343.9|4344.63|4344.03|4342.88|4342.28|369
1643319180000|2022-01-27 21:33:00|4344.63|4344.03|4345.13|4344.53|4345.13|4344.53|4344.38|4343.78|233
1643319190000|2022-01-27 21:33:10|4345.38|4344.78|4345.38|4344.78|4345.38|4344.78|4345.13|4344.53|143
1643319200000|2022-01-27 21:33:20|4345.63|4345.03|4346.88|4346.28|4346.88|4346.28|4345.38|4344.78|291
1643319210000|2022-01-27 21:33:30|4346.5|4345.9|4346.88|4346.28|4346.88|4346.28|4346.13|4345.53|105
1643319220000|2022-01-27 21:33:40|4347.38|4346.78|4348.38|4347.78|4348.38|4347.78|4347.13|4346.53|351
1643319230000|2022-01-27 21:33:50|4348.13|4347.53|4347.88|4347.28|4348.38|4347.78|4346.88|4346.28|415
1643319240000|2022-01-27 21:34:00|4347.75|4347.15|4346|4345.4|4348.88|4348.28|4346|4345.4|730
1643319250000|2022-01-27 21:34:10|4346.25|4345.65|4345|4344.4|4346.25|4345.65|4345|4344.4|223
1643319260000|2022-01-27 21:34:20|4344.63|4344.03|4345.25|4344.65|4345.38|4344.78|4343.5|4342.9|232
1643319270000|2022-01-27 21:34:30|4345.13|4344.53|4344.5|4343.9|4346.88|4346.28|4344.5|4343.9|268
1643319280000|2022-01-27 21:34:40|4343.75|4343.15|4341.63|4341.03|4343.88|4343.28|4341.5|4340.9|376
1643319290000|2022-01-27 21:34:50|4341.38|4340.78|4341.5|4340.9|4341.75|4341.15|4340.25|4339.65|245
1643319300000|2022-01-27 21:35:00|4341.63|4341.03|4343|4342.4|4344|4343.4|4341.63|4341.03|142
1643319310000|2022-01-27 21:35:10|4343.13|4342.53|4340.38|4339.78|4343.13|4342.53|4340.38|4339.78|94
1643319320000|2022-01-27 21:35:20|4340.5|4339.9|4339.88|4339.28|4340.5|4339.9|4339.25|4338.65|173
1643319330000|2022-01-27 21:35:30|4339.75|4339.15|4339|4338.4|4340.5|4339.9|4338|4337.4|265
1643319340000|2022-01-27 21:35:40|4339.13|4338.53|4341.5|4340.9|4342.5|4341.9|4339.13|4338.53|139
1643319350000|2022-01-27 21:35:50|4341.13|4340.53|4340.38|4339.78|4341.38|4340.78|4340.25|4339.65|37
1643319360000|2022-01-27 21:36:00|4340.5|4339.9|4340.88|4340.28|4341.5|4340.9|4340.5|4339.9|78
1643319370000|2022-01-27 21:36:10|4341|4340.4|4343|4342.4|4343.13|4342.53|4341|4340.4|127
1643319380000|2022-01-27 21:36:20|4342.88|4342.28|4342.88|4342.28|4343.13|4342.53|4342.63|4342.03|86
1643319390000|2022-01-27 21:36:30|4343|4342.4|4342.5|4341.9|4343.13|4342.53|4342.5|4341.9|47
1643319400000|2022-01-27 21:36:40|4342.38|4341.78|4342.63|4342.03|4342.75|4342.15|4341.5|4340.9|104
1643319410000|2022-01-27 21:36:50|4342.5|4341.9|4343|4342.4|4343.13|4342.53|4342.25|4341.65|155
1643319420000|2022-01-27 21:37:00|4342.88|4342.28|4343.38|4342.78|4343.38|4342.78|4342.38|4341.78|116
1643319430000|2022-01-27 21:37:10|4343.5|4342.9|4343.5|4342.9|4343.75|4343.15|4342.75|4342.15|235
1643319440000|2022-01-27 21:37:20|4343.63|4343.03|4339.75|4339.15|4343.63|4343.03|4339.5|4338.9|167
1643319450000|2022-01-27 21:37:30|4339.13|4338.53|4340.38|4339.78|4340.63|4340.03|4339.13|4338.53|136
1643319460000|2022-01-27 21:37:40|4340.25|4339.65|4342|4341.4|4342|4341.4|4340|4339.4|125
1643319470000|2022-01-27 21:37:50|4341.88|4341.28|4341.13|4340.53|4341.88|4341.28|4340.88|4340.28|15
1643319480000|2022-01-27 21:38:00|4341|4340.4|4340.25|4339.65|4341.13|4340.53|4340.13|4339.53|64
1643319490000|2022-01-27 21:38:10|4340.13|4339.53|4339.25|4338.65|4340.25|4339.65|4338.13|4337.53|90
1643319500000|2022-01-27 21:38:20|4339.38|4338.78|4339.25|4338.65|4339.75|4339.15|4339.25|4338.65|47
1643319510000|2022-01-27 21:38:30|4339.38|4338.78|4340|4339.4|4340|4339.4|4339.25|4338.65|30
1643319520000|2022-01-27 21:38:40|4339.88|4339.28|4339.25|4338.65|4340.13|4339.53|4339.25|4338.65|52
1643319530000|2022-01-27 21:38:50|4339.13|4338.53|4339.38|4338.78|4339.5|4338.9|4338.75|4338.15|73
1643319540000|2022-01-27 21:39:00|4339.25|4338.65|4340|4339.4|4340.38|4339.78|4339.25|4338.65|97
1643319550000|2022-01-27 21:39:10|4339.88|4339.28|4340.88|4340.28|4340.88|4340.28|4339.88|4339.28|147
1643319560000|2022-01-27 21:39:20|4341.13|4340.53|4342.13|4341.53|4342.25|4341.65|4341.13|4340.53|125
1643319570000|2022-01-27 21:39:30|4342.25|4341.65|4340.88|4340.28|4342.38|4341.78|4340.88|4340.28|83
1643319580000|2022-01-27 21:39:40|4340.75|4340.15|4343|4342.4|4343|4342.4|4340.75|4340.15|137
1643319590000|2022-01-27 21:39:50|4343.13|4342.53|4343.88|4343.28|4344.13|4343.53|4342.88|4342.28|100
1643319600000|2022-01-27 21:40:00|4344.13|4343.53|4343.25|4342.65|4345|4344.4|4343|4342.4|189
1643319610000|2022-01-27 21:40:10|4343.38|4342.78|4343.63|4343.03|4343.63|4343.03|4343.13|4342.53|38
1643319620000|2022-01-27 21:40:20|4343.88|4343.28|4341.63|4341.03|4343.88|4343.28|4341.63|4341.03|138
1643319630000|2022-01-27 21:40:30|4341.75|4341.15|4343.25|4342.65|4343.63|4343.03|4341.75|4341.15|65
1643319640000|2022-01-27 21:40:40|4343.38|4342.78|4344.13|4343.53|4344.38|4343.78|4343.13|4342.53|97
1643319650000|2022-01-27 21:40:50|4344|4343.4|4346|4345.4|4346.13|4345.53|4343.88|4343.28|228
1643319660000|2022-01-27 21:41:00|4345.88|4345.28|4346.13|4345.53|4346.13|4345.53|4344.75|4344.15|138
1643319670000|2022-01-27 21:41:10|4346|4345.4|4346.38|4345.78|4346.38|4345.78|4345.88|4345.28|64
1643319680000|2022-01-27 21:41:20|4346.25|4345.65|4346.88|4346.28|4346.88|4346.28|4345.75|4345.15|159
1643319690000|2022-01-27 21:41:30|4346.75|4346.15|4346.88|4346.28|4346.88|4346.28|4346.75|4346.15|87
1643319700000|2022-01-27 21:41:40|4347.25|4346.65|4346.63|4346.03|4347.38|4346.78|4346.13|4345.53|164
1643319710000|2022-01-27 21:41:50|4346.75|4346.15|4346.5|4345.9|4346.75|4346.15|4346.5|4345.9|29
1643319720000|2022-01-27 21:42:00|4346.38|4345.78|4348.38|4347.78|4348.63|4348.03|4346.38|4345.78|274
1643319730000|2022-01-27 21:42:10|4348.88|4348.28|4348.75|4348.15|4348.88|4348.28|4348.63|4348.03|260
1643319740000|2022-01-27 21:42:20|4348.38|4347.78|4348.75|4348.15|4348.88|4348.28|4347.75|4347.15|194
1643319750000|2022-01-27 21:42:30|4348.88|4348.28|4348.63|4348.03|4349.38|4348.78|4347|4346.4|332
1643319760000|2022-01-27 21:42:40|4348.75|4348.15|4349.88|4349.28|4349.88|4349.28|4348.63|4348.03|153
1643319770000|2022-01-27 21:42:50|4349.75|4349.15|4350.13|4349.53|4350.13|4349.53|4349.5|4348.9|61
1643319780000|2022-01-27 21:43:00|4349.88|4349.28|4350.13|4349.53|4350.38|4349.78|4349.88|4349.28|96
1643319790000|2022-01-27 21:43:10|4350|4349.4|4347.75|4347.15|4350|4349.4|4346.88|4346.28|217
1643319800000|2022-01-27 21:43:20|4347.88|4347.28|4347.63|4347.03|4348.38|4347.78|4347.25|4346.65|148
1643319810000|2022-01-27 21:43:30|4347.5|4346.9|4347|4346.4|4347.75|4347.15|4347|4346.4|17
1643319820000|2022-01-27 21:43:40|4346.88|4346.28|4347.75|4347.15|4347.75|4347.15|4346.75|4346.15|93
1643319830000|2022-01-27 21:43:50|4347.5|4346.9|4346.88|4346.28|4347.5|4346.9|4346.88|4346.28|82
1643319840000|2022-01-27 21:44:00|4346.75|4346.15|4347.63|4347.03|4347.63|4347.03|4346.75|4346.15|153
1643319850000|2022-01-27 21:44:10|4347|4346.4|4347.5|4346.9|4348.13|4347.53|4347|4346.4|131
1643319860000|2022-01-27 21:44:20|4347.38|4346.78|4347.75|4347.15|4347.75|4347.15|4347|4346.4|57
1643319870000|2022-01-27 21:44:30|4347.88|4347.28|4348.25|4347.65|4348.25|4347.65|4347.88|4347.28|13
1643319880000|2022-01-27 21:44:40|4348.38|4347.78|4348.5|4347.9|4349.13|4348.53|4348.38|4347.78|34
1643319890000|2022-01-27 21:44:50|4348.38|4347.78|4348.25|4347.65|4348.38|4347.78|4348|4347.4|21
1643319900000|2022-01-27 21:45:00|4347.63|4347.03|4348.63|4348.03|4348.63|4348.03|4347.25|4346.65|117
1643319910000|2022-01-27 21:45:10|4349.38|4348.78|4350|4349.4|4350|4349.4|4349.38|4348.78|101
1643319920000|2022-01-27 21:45:20|4350.13|4349.53|4350.25|4349.65|4350.63|4350.03|4350|4349.4|86
1643319930000|2022-01-27 21:45:30|4350.38|4349.78|4350.25|4349.65|4350.38|4349.78|4349.88|4349.28|117
1643319940000|2022-01-27 21:45:40|4350.13|4349.53|4351.13|4350.53|4351.13|4350.53|4350.13|4349.53|179
1643319950000|2022-01-27 21:45:50|4350.88|4350.28|4351|4350.4|4351.25|4350.65|4350.63|4350.03|100
1643319960000|2022-01-27 21:46:00|4351.13|4350.53|4351.88|4351.28|4351.88|4351.28|4351.13|4350.53|152
1643319970000|2022-01-27 21:46:10|4352.38|4351.78|4351.75|4351.15|4352.38|4351.78|4351.38|4350.78|163
1643319980000|2022-01-27 21:46:20|4352|4351.4|4351.75|4351.15|4352.13|4351.53|4351.63|4351.03|65
1643319990000|2022-01-27 21:46:30|4351.63|4351.03|4350.88|4350.28|4351.75|4351.15|4350.75|4350.15|80
1643320000000|2022-01-27 21:46:40|4350.75|4350.15|4350.5|4349.9|4350.75|4350.15|4349.88|4349.28|61
1643320010000|2022-01-27 21:46:50|4350.38|4349.78|4350.63|4350.03|4350.88|4350.28|4350.13|4349.53|43
1643320020000|2022-01-27 21:47:00|4350.75|4350.15|4350.63|4350.03|4351.75|4351.15|4350.63|4350.03|87
1643320030000|2022-01-27 21:47:10|4350.5|4349.9|4351.75|4351.15|4351.88|4351.28|4350.5|4349.9|43
1643320040000|2022-01-27 21:47:20|4351.63|4351.03|4350.63|4350.03|4351.63|4351.03|4350.13|4349.53|120
1643320050000|2022-01-27 21:47:30|4350.5|4349.9|4350.5|4349.9|4350.63|4350.03|4350.38|4349.78|41
1643320060000|2022-01-27 21:47:40|4350.63|4350.03|4349.88|4349.28|4350.63|4350.03|4349.88|4349.28|47
1643320070000|2022-01-27 21:47:50|4350|4349.4|4349.88|4349.28|4350|4349.4|4349.63|4349.03|11
1643320080000|2022-01-27 21:48:00|4350.13|4349.53|4349.88|4349.28|4350.13|4349.53|4349.88|4349.28|26
1643320090000|2022-01-27 21:48:10|4350.13|4349.53|4350.38|4349.78|4350.38|4349.78|4350.13|4349.53|17
1643320100000|2022-01-27 21:48:20|4350.13|4349.53|4349.75|4349.15|4350.25|4349.65|4349.63|4349.03|49
1643320110000|2022-01-27 21:48:30|4349.88|4349.28|4349.25|4348.65|4349.88|4349.28|4349.13|4348.53|34
1643320120000|2022-01-27 21:48:40|4349.38|4348.78|4349|4348.4|4349.38|4348.78|4349|4348.4|54
1643320130000|2022-01-27 21:48:50|4349.13|4348.53|4349.13|4348.53|4349.13|4348.53|4348.88|4348.28|52
1643320140000|2022-01-27 21:49:00|4348.88|4348.28|4348.25|4347.65|4348.88|4348.28|4346.88|4346.28|231
1643320150000|2022-01-27 21:49:10|4348.13|4347.53|4348.88|4348.28|4348.88|4348.28|4347.63|4347.03|70
1643320160000|2022-01-27 21:49:20|4348.75|4348.15|4348.88|4348.28|4349.13|4348.53|4348.75|4348.15|53
1643320170000|2022-01-27 21:49:30|4349|4348.4|4348.63|4348.03|4349.13|4348.53|4348.5|4347.9|46
1643320180000|2022-01-27 21:49:40|4349.13|4348.53|4348.75|4348.15|4349.13|4348.53|4348.38|4347.78|101
1643320190000|2022-01-27 21:49:50|4348.25|4347.65|4348.5|4347.9|4348.88|4348.28|4348.25|4347.65|114
1643320200000|2022-01-27 21:50:00|4348.38|4347.78|4348.75|4348.15|4349.13|4348.53|4348.13|4347.53|124
1643320210000|2022-01-27 21:50:10|4348.88|4348.28|4347.88|4347.28|4349.13|4348.53|4347.88|4347.28|104
1643320220000|2022-01-27 21:50:20|4348|4347.4|4348|4347.4|4348.13|4347.53|4347.63|4347.03|74
1643320230000|2022-01-27 21:50:30|4347.75|4347.15|4347.63|4347.03|4348|4347.4|4347.63|4347.03|36
1643320240000|2022-01-27 21:50:40|4347.5|4346.9|4346.63|4346.03|4347.75|4347.15|4346.38|4345.78|151
1643320250000|2022-01-27 21:50:50|4346.75|4346.15|4346.5|4345.9|4346.75|4346.15|4346.5|4345.9|31
1643320260000|2022-01-27 21:51:00|4346.38|4345.78|4346.13|4345.53|4346.63|4346.03|4345.88|4345.28|44
1643320270000|2022-01-27 21:51:10|4346|4345.4|4345.88|4345.28|4346.13|4345.53|4345.88|4345.28|37
1643320280000|2022-01-27 21:51:20|4345.75|4345.15|4346.25|4345.65|4346.38|4345.78|4345.75|4345.15|46
1643320290000|2022-01-27 21:51:30|4346.38|4345.78|4347.63|4347.03|4347.63|4347.03|4346.25|4345.65|68
1643320300000|2022-01-27 21:51:40|4347.75|4347.15|4347.75|4347.15|4347.88|4347.28|4347.5|4346.9|139
1643320310000|2022-01-27 21:51:50|4347.63|4347.03|4347.5|4346.9|4347.75|4347.15|4347.38|4346.78|34
1643320320000|2022-01-27 21:52:00|4347.38|4346.78|4347.38|4346.78|4347.38|4346.78|4347.38|4346.78|3
1643320330000|2022-01-27 21:52:10|4347.63|4347.03|4347.5|4346.9|4347.75|4347.15|4347.5|4346.9|23
1643320340000|2022-01-27 21:52:20|4347.88|4347.28|4347.63|4347.03|4348.13|4347.53|4347.63|4347.03|104
1643320350000|2022-01-27 21:52:30|4347.25|4346.65|4347.38|4346.78|4347.38|4346.78|4347.25|4346.65|51
1643320360000|2022-01-27 21:52:40|4347.25|4346.65|4347|4346.4|4347.25|4346.65|4347|4346.4|22
1643320370000|2022-01-27 21:52:50|4347.38|4346.78|4347.38|4346.78|4347.63|4347.03|4347.25|4346.65|185
1643320380000|2022-01-27 21:53:00|4347.25|4346.65|4347.25|4346.65|4347.38|4346.78|4346.75|4346.15|39
1643320390000|2022-01-27 21:53:10|4347.5|4346.9|4347.38|4346.78|4347.63|4347.03|4347.38|4346.78|23
1643320400000|2022-01-27 21:53:20|4347.63|4347.03|4347.75|4347.15|4347.75|4347.15|4347.63|4347.03|22
1643320410000|2022-01-27 21:53:30|4347.63|4347.03|4347.88|4347.28|4347.88|4347.28|4347.63|4347.03|12
1643320420000|2022-01-27 21:53:40|4347.38|4346.78|4349.13|4348.53|4349.13|4348.53|4347.38|4346.78|245
1643320430000|2022-01-27 21:53:50|4349|4348.4|4349.13|4348.53|4349.13|4348.53|4348.75|4348.15|106
1643320440000|2022-01-27 21:54:00|4349|4348.4|4350.38|4349.78|4350.38|4349.78|4348.63|4348.03|113
1643320450000|2022-01-27 21:54:10|4350.63|4350.03|4350.63|4350.03|4351|4350.4|4350.63|4350.03|91
1643320460000|2022-01-27 21:54:20|4349.88|4349.28|4351|4350.4|4351|4350.4|4349.88|4349.28|90
1643320470000|2022-01-27 21:54:30|4351.13|4350.53|4349.25|4348.65|4351.13|4350.53|4349.13|4348.53|112
1643320480000|2022-01-27 21:54:40|4349.38|4348.78|4349.25|4348.65|4349.63|4349.03|4349.13|4348.53|36
1643320490000|2022-01-27 21:54:50|4349.13|4348.53|4348.5|4347.9|4349.13|4348.53|4347.88|4347.28|53
1643320500000|2022-01-27 21:55:00|4348.88|4348.28|4348.75|4348.15|4349.13|4348.53|4348.63|4348.03|56
1643320510000|2022-01-27 21:55:10|4348.63|4348.03|4349.75|4349.15|4349.88|4349.28|4348.38|4347.78|114
1643320520000|2022-01-27 21:55:20|4349.88|4349.28|4351.38|4350.78|4351.38|4350.78|4349.63|4349.03|91
1643320530000|2022-01-27 21:55:30|4351.25|4350.65|4351|4350.4|4351.25|4350.65|4351|4350.4|20
1643320540000|2022-01-27 21:55:40|4350.88|4350.28|4351.38|4350.78|4351.38|4350.78|4350.88|4350.28|28
1643320550000|2022-01-27 21:55:50|4351.63|4351.03|4351.63|4351.03|4351.63|4351.03|4351.63|4351.03|31
1643320560000|2022-01-27 21:56:00|4352.13|4351.53|4351.5|4350.9|4352.13|4351.53|4351.5|4350.9|56
1643320570000|2022-01-27 21:56:10|4351.63|4351.03|4350.75|4350.15|4351.63|4351.03|4350.75|4350.15|56
1643320580000|2022-01-27 21:56:20|4350.88|4350.28|4350.88|4350.28|4350.88|4350.28|4350.75|4350.15|5
1643320590000|2022-01-27 21:56:30|4350.75|4350.15|4350.88|4350.28|4350.88|4350.28|4350.75|4350.15|7
1643320600000|2022-01-27 21:56:40|4351.63|4351.03|4351.88|4351.28|4351.88|4351.28|4351.63|4351.03|36
1643320610000|2022-01-27 21:56:50|4352.13|4351.53|4352.88|4352.28|4352.88|4352.28|4352.13|4351.53|182
1643320620000|2022-01-27 21:57:00|4352.75|4352.15|4352|4351.4|4352.88|4352.28|4352|4351.4|77
1643320630000|2022-01-27 21:57:10|4351.88|4351.28|4351.75|4351.15|4351.88|4351.28|4351.63|4351.03|16
1643320640000|2022-01-27 21:57:20|4351.63|4351.03|4351.13|4350.53|4351.88|4351.28|4350.88|4350.28|56
1643320650000|2022-01-27 21:57:30|4351|4350.4|4351.38|4350.78|4351.38|4350.78|4351|4350.4|29
1643320660000|2022-01-27 21:57:40|4351.5|4350.9|4350.88|4350.28|4351.5|4350.9|4350.88|4350.28|52
1643320670000|2022-01-27 21:57:50|4351|4350.4|4350.88|4350.28|4351|4350.4|4350.88|4350.28|16
1643320680000|2022-01-27 21:58:00|4350.38|4349.78|4351|4350.4|4351.13|4350.53|4350.38|4349.78|175
1643320690000|2022-01-27 21:58:10|4351.25|4350.65|4350.63|4350.03|4351.5|4350.9|4350.63|4350.03|99
1643320700000|2022-01-27 21:58:20|4350.5|4349.9|4350.63|4350.03|4350.63|4350.03|4350.5|4349.9|26
1643320710000|2022-01-27 21:58:30|4350.75|4350.15|4351.75|4351.15|4351.75|4351.15|4350.5|4349.9|76
1643320720000|2022-01-27 21:58:40|4351.5|4350.9|4351.5|4350.9|4351.5|4350.9|4351.5|4350.9|33
1643320730000|2022-01-27 21:58:50|4351.75|4351.15|4351.13|4350.53|4352.25|4351.65|4351.13|4350.53|63
1643320740000|2022-01-27 21:59:00|4351.25|4350.65|4351.38|4350.78|4351.63|4351.03|4351.25|4350.65|24
1643320750000|2022-01-27 21:59:10|4351.63|4351.03|4351.88|4351.28|4351.88|4351.28|4351.63|4351.03|17
1643320760000|2022-01-27 21:59:20|4352|4351.4|4352.38|4351.78|4352.38|4351.78|4352|4351.4|37
1643320770000|2022-01-27 21:59:30|4352.13|4351.53|4352.38|4351.78|4352.38|4351.78|4352.13|4351.53|30
1643320780000|2022-01-27 21:59:40|4352.13|4351.53|4352.63|4352.03|4353|4352.4|4352|4351.4|95
1643320790000|2022-01-27 21:59:50|4352.5|4351.9|4353.02|4351.52|4353.27|4352.4|4352.5|4351.19|96
1643320800000|2022-01-27 22:00:00|4352.77|4351.27|4352.73|4351.23|4352.77|4351.27|4352.73|4351.23|0
1643320810000|2022-01-27 22:00:10|4352.77|4351.27|4352.66|4351.16|4352.77|4351.27|4352.62|4351.12|0
1643320820000|2022-01-27 22:00:20|4352.8|4351.3|4352.62|4351.12|4352.8|4351.3|4352.62|4351.12|0
1643320830000|2022-01-27 22:00:30|4352.8|4351.3|4354.89|4353.39|4354.89|4353.39|4352.8|4351.3|0
1643320840000|2022-01-27 22:00:40|4354.78|4353.28|4354.16|4352.66|4354.89|4353.39|4354.16|4352.66|0
1643320850000|2022-01-27 22:00:50|4354.05|4352.55|4354.96|4353.46|4355.13|4353.63|4354.05|4352.55|0
1643320860000|2022-01-27 22:01:00|4355.39|4353.89|4355.32|4353.82|4355.39|4353.89|4355|4353.5|0
1643320870000|2022-01-27 22:01:10|4355.9|4354.4|4356.74|4355.24|4356.74|4355.24|4355.46|4353.96|0
1643320880000|2022-01-27 22:01:20|4356.81|4355.31|4357.21|4355.71|4357.21|4355.71|4356.74|4355.24|0
1643320890000|2022-01-27 22:01:30|4358.12|4356.62|4358.41|4356.91|4358.41|4356.91|4358.12|4356.62|0
1643320900000|2022-01-27 22:01:40|4358.45|4356.95|4358.45|4356.95|4358.45|4356.95|4358.45|4356.95|0
1643320910000|2022-01-27 22:01:50|4358.78|4357.28|4358.48|4356.98|4358.78|4357.28|4358.48|4356.98|0
1643320920000|2022-01-27 22:02:00|4358.52|4357.02|4358.78|4357.28|4358.81|4357.31|4358.52|4357.02|0
1643320930000|2022-01-27 22:02:10|4358.74|4357.24|4359.44|4357.94|4359.44|4357.94|4358.74|4357.24|0
1643320940000|2022-01-27 22:02:20|4359.48|4357.98|4359.33|4357.83|4359.48|4357.98|4359.33|4357.83|0
1643320950000|2022-01-27 22:02:30|4359.48|4357.98|4360.75|4359.25|4360.75|4359.25|4359.48|4357.98|0
1643320960000|2022-01-27 22:02:40|4360.64|4359.14|4361.3|4359.8|4361.3|4359.8|4360.64|4359.14|0
1643320970000|2022-01-27 22:02:50|4361.73|4360.23|4361.01|4359.51|4361.84|4360.34|4361.01|4359.51|0
1643320980000|2022-01-27 22:03:00|4360.94|4359.44|4360.94|4359.44|4360.94|4359.44|4360.94|4359.44|0
1643320990000|2022-01-27 22:03:10|4360.57|4359.07|4359.73|4358.23|4361.12|4359.62|4359.73|4358.23|0
1643321000000|2022-01-27 22:03:20|4359.7|4358.2|4361.19|4359.69|4361.19|4359.69|4359.7|4358.2|0
1643321010000|2022-01-27 22:03:30|4361.12|4359.62|4361.12|4359.62|4361.12|4359.62|4361.08|4359.58|0
1643321020000|2022-01-27 22:03:40|4361.05|4359.55|4361.08|4359.58|4361.08|4359.58|4361.05|4359.55|0
1643321030000|2022-01-27 22:03:50|4361.48|4359.98|4361.04|4359.54|4361.48|4359.98|4361.04|4359.54|0
1643321040000|2022-01-27 22:04:00|4361.01|4359.51|4361.23|4359.73|4361.23|4359.73|4361.01|4359.51|0
1643321050000|2022-01-27 22:04:10|4361.04|4359.54|4360.68|4359.18|4361.15|4359.65|4360.13|4358.63|0
1643321060000|2022-01-27 22:04:20|4360.97|4359.47|4361.84|4360.34|4361.84|4360.34|4360.97|4359.47|0
1643321070000|2022-01-27 22:04:30|4361.7|4360.2|4362.06|4360.56|4362.1|4360.6|4361.7|4360.2|0
1643321080000|2022-01-27 22:04:40|4362.1|4360.6|4361.3|4359.8|4362.1|4360.6|4361.3|4359.8|0
1643321090000|2022-01-27 22:04:50|4360.97|4359.47|4361.23|4359.73|4361.41|4359.91|4360.97|4359.47|0
1643321100000|2022-01-27 22:05:00|4361.41|4359.91|4361.45|4359.95|4361.45|4359.95|4361.37|4359.87|0
1643321120000|2022-01-27 22:05:20|4361.74|4360.24|4360.93|4359.43|4361.74|4360.24|4360.93|4359.43|0
1643321140000|2022-01-27 22:05:40|4360.86|4359.36|4360.53|4359.03|4360.86|4359.36|4360.35|4358.85|0
1643321150000|2022-01-27 22:05:50|4360.35|4358.85|4359.99|4358.49|4360.86|4359.36|4359.99|4358.49|0
1643321160000|2022-01-27 22:06:00|4360.02|4358.52|4360.02|4358.52|4360.02|4358.52|4360.02|4358.52|0
1643321180000|2022-01-27 22:06:20|4359.84|4358.34|4359.95|4358.45|4359.95|4358.45|4359.84|4358.34|0
1643321190000|2022-01-27 22:06:30|4359.91|4358.41|4360.31|4358.81|4360.31|4358.81|4359.91|4358.41|0
1643321200000|2022-01-27 22:06:40|4360.39|4358.89|4360.86|4359.36|4360.86|4359.36|4360.31|4358.81|0
1643321210000|2022-01-27 22:06:50|4361.04|4359.54|4361.01|4359.51|4361.04|4359.54|4361.01|4359.51|0
1643321220000|2022-01-27 22:07:00|4361.19|4359.69|4361.59|4360.09|4361.59|4360.09|4361.19|4359.69|0
1643321230000|2022-01-27 22:07:10|4361.8|4360.3|4362.17|4360.67|4362.28|4360.78|4361.8|4360.3|0
1643321240000|2022-01-27 22:07:20|4362.28|4360.78|4363.96|4362.46|4365.52|4364.02|4362.28|4360.78|0
1643321250000|2022-01-27 22:07:30|4363.78|4362.28|4364.03|4362.53|4364.03|4362.53|4362.86|4361.36|0
1643321260000|2022-01-27 22:07:40|4363.01|4361.51|4362.32|4360.82|4363.41|4361.91|4362.32|4360.82|0
1643321270000|2022-01-27 22:07:50|4363.3|4361.8|4363.3|4361.8|4363.3|4361.8|4362.94|4361.44|0
1643321280000|2022-01-27 22:08:00|4363.67|4362.17|4363.3|4361.8|4363.67|4362.17|4363.3|4361.8|0
1643321290000|2022-01-27 22:08:10|4363.67|4362.17|4363.67|4362.17|4363.67|4362.17|4363.67|4362.17|0
1643321320000|2022-01-27 22:08:40|4363.12|4361.62|4362.86|4361.36|4363.12|4361.62|4362.86|4361.36|0
1643321330000|2022-01-27 22:08:50|4362.5|4361|4362.5|4361|4362.5|4361|4362.5|4361|0
1643321340000|2022-01-27 22:09:00|4362.86|4361.36|4362.32|4360.82|4362.86|4361.36|4362.32|4360.82|0
1643321350000|2022-01-27 22:09:10|4362.35|4360.85|4362.35|4360.85|4362.35|4360.85|4362.35|4360.85|0
1643321360000|2022-01-27 22:09:20|4362.32|4360.82|4362.32|4360.82|4362.32|4360.82|4362.32|4360.82|0
1643321380000|2022-01-27 22:09:40|4362.28|4360.78|4362.13|4360.63|4362.28|4360.78|4362.1|4360.6|0
1643321390000|2022-01-27 22:09:50|4361.45|4359.95|4361.95|4360.45|4362.13|4360.63|4361.45|4359.95|0
1643321400000|2022-01-27 22:10:00|4361.77|4360.27|4360.68|4359.18|4361.77|4360.27|4360.68|4359.18|0
1643321410000|2022-01-27 22:10:10|4360.64|4359.14|4360.31|4358.81|4360.64|4359.14|4360.31|4358.81|0
1643321420000|2022-01-27 22:10:20|4360.21|4358.71|4360.47|4358.97|4360.47|4358.97|4360.18|4358.68|0
1643321430000|2022-01-27 22:10:30|4360.21|4358.71|4360.18|4358.68|4360.21|4358.71|4360.18|4358.68|0
1643321440000|2022-01-27 22:10:40|4360.47|4358.97|4360.47|4358.97|4360.47|4358.97|4360.47|4358.97|0
1643321450000|2022-01-27 22:10:50|4360.51|4359.01|4360.51|4359.01|4360.51|4359.01|4360.47|4358.97|0
1643321460000|2022-01-27 22:11:00|4360.91|4359.41|4360.47|4358.97|4360.91|4359.41|4360.47|4358.97|0
1643321470000|2022-01-27 22:11:10|4360.51|4359.01|4360.36|4358.86|4360.51|4359.01|4360.36|4358.86|0
1643321510000|2022-01-27 22:11:50|4360.32|4358.82|4360.32|4358.82|4360.32|4358.82|4360.32|4358.82|0
1643321520000|2022-01-27 22:12:00|4360.36|4358.86|4360.21|4358.71|4360.4|4358.9|4360.21|4358.71|0
1643321540000|2022-01-27 22:12:20|4360.4|4358.9|4359.3|4357.8|4360.4|4358.9|4359.3|4357.8|0
1643321550000|2022-01-27 22:12:30|4359.12|4357.62|4359.12|4357.62|4359.12|4357.62|4359.12|4357.62|0
1643321560000|2022-01-27 22:12:40|4358.76|4357.26|4358.94|4357.44|4358.94|4357.44|4358.58|4357.08|0
1643321570000|2022-01-27 22:12:50|4358.91|4357.41|4358.65|4357.15|4358.91|4357.41|4358.54|4357.04|0
1643321580000|2022-01-27 22:13:00|4358.58|4357.08|4358.94|4357.44|4358.94|4357.44|4358.58|4357.08|0
1643321590000|2022-01-27 22:13:10|4358.91|4357.41|4359.45|4357.95|4359.45|4357.95|4358.91|4357.41|0
1643321600000|2022-01-27 22:13:20|4359.08|4357.58|4359.52|4358.02|4359.52|4358.02|4359.08|4357.58|0
1643321610000|2022-01-27 22:13:30|4359.59|4358.09|4359.52|4358.02|4359.59|4358.09|4359.52|4358.02|0
1643321620000|2022-01-27 22:13:40|4359.37|4357.87|4357.52|4356.02|4359.37|4357.87|4357.52|4356.02|0
1643321630000|2022-01-27 22:13:50|4357.56|4356.06|4357.63|4356.13|4357.63|4356.13|4357.56|4356.06|0
1643321650000|2022-01-27 22:14:10|4357.7|4356.2|4357.7|4356.2|4357.7|4356.2|4357.67|4356.17|0
1643321660000|2022-01-27 22:14:20|4358.18|4356.68|4358.18|4356.68|4358.18|4356.68|4358.18|4356.68|0
1643321680000|2022-01-27 22:14:40|4357.88|4356.38|4357.88|4356.38|4357.88|4356.38|4357.88|4356.38|0
1643321700000|2022-01-27 22:15:00|4357.4|4355.9|4357.4|4355.9|4357.4|4355.9|4357.4|4355.9|0
1643321710000|2022-01-27 22:15:10|4356.56|4355.06|4356.31|4354.81|4356.56|4355.06|4356.31|4354.81|0
1643321720000|2022-01-27 22:15:20|4356.42|4354.92|4356.42|4354.92|4356.56|4355.06|4356.42|4354.92|0
1643321730000|2022-01-27 22:15:30|4356.31|4354.81|4355.91|4354.41|4356.31|4354.81|4355.91|4354.41|0
1643321740000|2022-01-27 22:15:40|4355.95|4354.45|4355.95|4354.45|4355.95|4354.45|4355.95|4354.45|0
1643321750000|2022-01-27 22:15:50|4356.45|4354.95|4356.27|4354.77|4356.45|4354.95|4356.27|4354.77|0
1643321760000|2022-01-27 22:16:00|4355.91|4354.41|4355.91|4354.41|4355.91|4354.41|4355.91|4354.41|0
1643321770000|2022-01-27 22:16:10|4356.27|4354.77|4356.27|4354.77|4356.27|4354.77|4356.27|4354.77|0
1643321790000|2022-01-27 22:16:30|4356.1|4354.6|4355.55|4354.05|4356.1|4354.6|4355.55|4354.05|0
1643321800000|2022-01-27 22:16:40|4355.58|4354.08|4356.34|4354.84|4356.34|4354.84|4355.58|4354.08|0
1643321810000|2022-01-27 22:16:50|4355.73|4354.23|4355.77|4354.27|4355.77|4354.27|4355.4|4353.9|0
1643321820000|2022-01-27 22:17:00|4356.13|4354.63|4356.13|4354.63|4356.13|4354.63|4356.13|4354.63|0
1643321860000|2022-01-27 22:17:40|4355.73|4354.23|4355.73|4354.23|4355.73|4354.23|4355.73|4354.23|0
1643321870000|2022-01-27 22:17:50|4355.91|4354.41|4355.88|4354.38|4355.91|4354.41|4355.88|4354.38|0
1643321890000|2022-01-27 22:18:10|4355.91|4354.41|4355.91|4354.41|4355.91|4354.41|4355.91|4354.41|0
1643321910000|2022-01-27 22:18:30|4356.06|4354.56|4356.06|4354.56|4356.06|4354.56|4356.06|4354.56|0
1643321940000|2022-01-27 22:19:00|4355.69|4354.19|4355.69|4354.19|4355.69|4354.19|4355.69|4354.19|0
1643321950000|2022-01-27 22:19:10|4355.91|4354.41|4355.91|4354.41|4355.91|4354.41|4355.91|4354.41|0
1643321960000|2022-01-27 22:19:20|4355.88|4354.38|4355.88|4354.38|4355.88|4354.38|4355.66|4354.16|0
1643321970000|2022-01-27 22:19:30|4356.02|4354.52|4358.82|4357.32|4358.82|4357.32|4356.02|4354.52|0
1643321980000|2022-01-27 22:19:40|4358.64|4357.14|4358.5|4357|4359.91|4358.41|4357.91|4356.41|0
1643321990000|2022-01-27 22:19:50|4359|4357.5|4359|4357.5|4359|4357.5|4358.82|4357.32|0
1643322000000|2022-01-27 22:20:00|4359.55|4358.05|4358.97|4357.47|4359.55|4358.05|4358.97|4357.47|0
1643322010000|2022-01-27 22:20:10|4359.48|4357.98|4359.48|4357.98|4359.48|4357.98|4359.48|4357.98|0
1643322020000|2022-01-27 22:20:20|4359.7|4358.2|4359.7|4358.2|4359.7|4358.2|4359.7|4358.2|0
1643322030000|2022-01-27 22:20:30|4359.77|4358.27|4360.13|4358.63|4360.13|4358.63|4359.77|4358.27|0
1643322040000|2022-01-27 22:20:40|4359.77|4358.27|4359.77|4358.27|4359.77|4358.27|4359.77|4358.27|0
1643322050000|2022-01-27 22:20:50|4359.59|4358.09|4359.73|4358.23|4359.77|4358.27|4359.59|4358.09|0
1643322060000|2022-01-27 22:21:00|4359.7|4358.2|4359.7|4358.2|4359.7|4358.2|4359.7|4358.2|0
1643322070000|2022-01-27 22:21:10|4359.59|4358.09|4359.59|4358.09|4359.59|4358.09|4359.59|4358.09|0
1643322080000|2022-01-27 22:21:20|4359.51|4358.01|4359.51|4358.01|4359.51|4358.01|4359.51|4358.01|0
1643322090000|2022-01-27 22:21:30|4359.37|4357.87|4358.68|4357.18|4359.37|4357.87|4358.68|4357.18|0
1643322100000|2022-01-27 22:21:40|4358.5|4357|4358.82|4357.32|4358.82|4357.32|4358.5|4357|0
1643322110000|2022-01-27 22:21:50|4359|4357.5|4358.57|4357.07|4359|4357.5|4358.57|4357.07|0
1643322120000|2022-01-27 22:22:00|4359.29|4357.79|4359|4357.5|4359.37|4357.87|4359|4357.5|0
1643322130000|2022-01-27 22:22:10|4357.91|4356.41|4359|4357.5|4359|4357.5|4357.91|4356.41|0
1643322140000|2022-01-27 22:22:20|4359.04|4357.54|4358.86|4357.36|4359.04|4357.54|4358.86|4357.36|0
1643322160000|2022-01-27 22:22:40|4359.04|4357.54|4359.04|4357.54|4359.04|4357.54|4359.04|4357.54|0
1643322170000|2022-01-27 22:22:50|4359.33|4357.83|4359.37|4357.87|4359.37|4357.87|4359.33|4357.83|0
1643322180000|2022-01-27 22:23:00|4359.33|4357.83|4359|4357.5|4359.37|4357.87|4359|4357.5|0
1643322190000|2022-01-27 22:23:10|4359.04|4357.54|4359.4|4357.9|4359.4|4357.9|4359.04|4357.54|0
1643322200000|2022-01-27 22:23:20|4359.04|4357.54|4358.39|4356.89|4359.04|4357.54|4358.39|4356.89|0
1643322210000|2022-01-27 22:23:30|4358.13|4356.63|4356.75|4355.25|4358.13|4356.63|4356.75|4355.25|0
1643322220000|2022-01-27 22:23:40|4356.56|4355.06|4356.42|4354.92|4357.29|4355.79|4356.42|4354.92|0
1643322230000|2022-01-27 22:23:50|4356.23|4354.73|4355.22|4353.72|4356.23|4354.73|4355.22|4353.72|0
1643322240000|2022-01-27 22:24:00|4355|4353.5|4355.77|4354.27|4355.77|4354.27|4355|4353.5|0
1643322250000|2022-01-27 22:24:10|4356.38|4354.88|4356.42|4354.92|4356.42|4354.92|4356.38|4354.88|0
1643322260000|2022-01-27 22:24:20|4355.91|4354.41|4355.44|4353.94|4355.91|4354.41|4355.44|4353.94|0
1643322270000|2022-01-27 22:24:30|4355|4353.5|4355.26|4353.76|4355.26|4353.76|4355|4353.5|0
1643322280000|2022-01-27 22:24:40|4355.15|4353.65|4355.11|4353.61|4355.26|4353.76|4354.96|4353.46|0
1643322290000|2022-01-27 22:24:50|4355.18|4353.68|4355.84|4354.34|4355.84|4354.34|4355.07|4353.57|0
1643322300000|2022-01-27 22:25:00|4355.73|4354.23|4354.96|4353.46|4355.73|4354.23|4354.96|4353.46|0
1643322310000|2022-01-27 22:25:10|4354.78|4353.28|4354.78|4353.28|4354.78|4353.28|4354.78|4353.28|0
1643322320000|2022-01-27 22:25:20|4355|4353.5|4355.11|4353.61|4355.11|4353.61|4355|4353.5|0
1643322330000|2022-01-27 22:25:30|4355|4353.5|4354.34|4352.84|4355|4353.5|4354.34|4352.84|0
1643322380000|2022-01-27 22:26:20|4354.27|4352.77|4354.27|4352.77|4354.27|4352.77|4354.27|4352.77|0
1643322400000|2022-01-27 22:26:40|4354.2|4352.7|4354.2|4352.7|4354.2|4352.7|4354.2|4352.7|0
1643322420000|2022-01-27 22:27:00|4354.12|4352.62|4353.25|4351.75|4354.12|4352.62|4353.25|4351.75|0
1643322430000|2022-01-27 22:27:10|4353.54|4352.04|4353.44|4351.94|4353.54|4352.04|4353.44|4351.94|0
1643322440000|2022-01-27 22:27:20|4353.8|4352.3|4353.76|4352.26|4353.8|4352.3|4353.76|4352.26|0
1643322450000|2022-01-27 22:27:30|4353.94|4352.44|4353.76|4352.26|4353.94|4352.44|4353.76|4352.26|0
1643322460000|2022-01-27 22:27:40|4353.4|4351.9|4352.82|4351.32|4353.4|4351.9|4352.82|4351.32|0
1643322470000|2022-01-27 22:27:50|4353.4|4351.9|4353.76|4352.26|4353.76|4352.26|4353.4|4351.9|0
1643322480000|2022-01-27 22:28:00|4353.4|4351.9|4353.76|4352.26|4353.76|4352.26|4353.4|4351.9|0
1643322520000|2022-01-27 22:28:40|4353.4|4351.9|4352.49|4350.99|4353.4|4351.9|4352.49|4350.99|0
1643322530000|2022-01-27 22:28:50|4352.16|4350.66|4352.27|4350.77|4352.27|4350.77|4352.16|4350.66|0
1643322540000|2022-01-27 22:29:00|4352.38|4350.88|4352.16|4350.66|4352.38|4350.88|4352.16|4350.66|0
1643322590000|2022-01-27 22:29:50|4352.45|4350.95|4352.16|4350.66|4352.45|4350.95|4352.16|4350.66|0
1643322620000|2022-01-27 22:30:20|4350.82|4349.32|4350.09|4348.59|4350.82|4349.32|4349.79|4348.29|0
1643322630000|2022-01-27 22:30:30|4350.49|4348.99|4350.49|4348.99|4350.49|4348.99|4350.49|4348.99|0
1643322640000|2022-01-27 22:30:40|4350.52|4349.02|4350.71|4349.21|4350.71|4349.21|4350.52|4349.02|0
1643322650000|2022-01-27 22:30:50|4350.63|4349.13|4350.67|4349.17|4350.67|4349.17|4350.63|4349.13|0
1643322660000|2022-01-27 22:31:00|4350.63|4349.13|4350.63|4349.13|4350.63|4349.13|4350.63|4349.13|0
1643322670000|2022-01-27 22:31:10|4350.67|4349.17|4350.67|4349.17|4350.67|4349.17|4350.67|4349.17|0
1643322680000|2022-01-27 22:31:20|4350.12|4348.62|4350.12|4348.62|4350.12|4348.62|4350.12|4348.62|0
1643322690000|2022-01-27 22:31:30|4349.5|4348|4349.83|4348.33|4349.87|4348.37|4349.5|4348|0
1643322700000|2022-01-27 22:31:40|4349.39|4347.89|4349.61|4348.11|4349.61|4348.11|4349.39|4347.89|0
1643322710000|2022-01-27 22:31:50|4349.9|4348.4|4349.9|4348.4|4349.9|4348.4|4349.83|4348.33|0
1643322720000|2022-01-27 22:32:00|4349.83|4348.33|4349.39|4347.89|4349.83|4348.33|4349.39|4347.89|0
1643322730000|2022-01-27 22:32:10|4349.43|4347.93|4349.39|4347.89|4349.43|4347.93|4349.39|4347.89|0
1643322740000|2022-01-27 22:32:20|4349.54|4348.04|4349.54|4348.04|4349.54|4348.04|4349.54|4348.04|0
1643322760000|2022-01-27 22:32:40|4349.72|4348.22|4350.12|4348.62|4350.12|4348.62|4349.72|4348.22|0
1643322770000|2022-01-27 22:32:50|4350.2|4348.7|4350.34|4348.84|4350.34|4348.84|4350.2|4348.7|0
1643322790000|2022-01-27 22:33:10|4352.01|4350.51|4350.23|4348.73|4352.01|4350.51|4350.23|4348.73|0
1643322800000|2022-01-27 22:33:20|4350.34|4348.84|4352.31|4350.81|4352.31|4350.81|4350.34|4348.84|0
1643322820000|2022-01-27 22:33:40|4351.39|4349.89|4351.03|4349.53|4351.39|4349.89|4351.03|4349.53|0
1643322860000|2022-01-27 22:34:20|4350.49|4348.99|4350.63|4349.13|4350.63|4349.13|4350.49|4348.99|0
1643322870000|2022-01-27 22:34:30|4350.49|4348.99|4350.49|4348.99|4350.49|4348.99|4350.49|4348.99|0
1643322880000|2022-01-27 22:34:40|4350.41|4348.91|4350.6|4349.1|4350.6|4349.1|4350.41|4348.91|0
1643322900000|2022-01-27 22:35:00|4350.09|4348.59|4350.09|4348.59|4350.09|4348.59|4350.09|4348.59|0
1643322910000|2022-01-27 22:35:10|4349.9|4348.4|4350.01|4348.51|4350.41|4348.91|4349.9|4348.4|0
1643322920000|2022-01-27 22:35:20|4350.16|4348.66|4350.78|4349.28|4350.78|4349.28|4349.94|4348.44|0
1643322930000|2022-01-27 22:35:30|4349.39|4347.89|4350.16|4348.66|4350.41|4348.91|4349.21|4347.71|0
1643322940000|2022-01-27 22:35:40|4350.01|4348.51|4350.01|4348.51|4350.16|4348.66|4350.01|4348.51|0
1643322950000|2022-01-27 22:35:50|4349.98|4348.48|4349.72|4348.22|4349.98|4348.48|4349.36|4347.86|0
1643322960000|2022-01-27 22:36:00|4349.9|4348.4|4349.54|4348.04|4349.98|4348.48|4349.54|4348.04|0
1643322970000|2022-01-27 22:36:10|4349.72|4348.22|4349.79|4348.29|4349.79|4348.29|4349.72|4348.22|0
1643322980000|2022-01-27 22:36:20|4350.05|4348.55|4350.6|4349.1|4350.6|4349.1|4350.05|4348.55|0
1643323020000|2022-01-27 22:37:00|4350.93|4349.43|4350.93|4349.43|4350.93|4349.43|4350.93|4349.43|0
1643323030000|2022-01-27 22:37:10|4350.6|4349.1|4350.23|4348.73|4350.6|4349.1|4350.23|4348.73|0
1643323040000|2022-01-27 22:37:20|4350.27|4348.77|4350.27|4348.77|4350.27|4348.77|4350.27|4348.77|0
1643323050000|2022-01-27 22:37:30|4350.93|4349.43|4350.93|4349.43|4350.93|4349.43|4350.93|4349.43|0
1643323070000|2022-01-27 22:37:50|4350.95|4349.45|4350.67|4349.17|4350.95|4349.45|4350.63|4349.13|0
1643323080000|2022-01-27 22:38:00|4350.85|4349.35|4350.49|4348.99|4350.85|4349.35|4350.49|4348.99|0
1643323100000|2022-01-27 22:38:20|4350.74|4349.24|4350.99|4349.49|4350.99|4349.49|4350.74|4349.24|0
1643323110000|2022-01-27 22:38:30|4351.06|4349.56|4351.32|4349.82|4351.32|4349.82|4351.06|4349.56|0
1643323120000|2022-01-27 22:38:40|4351.5|4350|4352.34|4350.84|4352.34|4350.84|4351.5|4350|0
1643323130000|2022-01-27 22:38:50|4352.38|4350.88|4352.56|4351.06|4352.56|4351.06|4352.38|4350.88|0
1643323140000|2022-01-27 22:39:00|4352.52|4351.02|4352.34|4350.84|4352.52|4351.02|4351.65|4350.15|0
1643323150000|2022-01-27 22:39:10|4352.09|4350.59|4350.45|4348.95|4352.34|4350.84|4350.45|4348.95|0
1643323160000|2022-01-27 22:39:20|4351.58|4350.08|4350.49|4348.99|4351.58|4350.08|4350.49|4348.99|0
1643323170000|2022-01-27 22:39:30|4350.45|4348.95|4350.45|4348.95|4350.85|4349.35|4350.45|4348.95|0
1643323220000|2022-01-27 22:40:20|4350.49|4348.99|4350.63|4349.13|4350.63|4349.13|4350.49|4348.99|0
1643323240000|2022-01-27 22:40:40|4351.5|4350|4351.5|4350|4351.5|4350|4351.5|4350|0
1643323250000|2022-01-27 22:40:50|4350.82|4349.32|4351.79|4350.29|4351.79|4350.29|4350.82|4349.32|0
1643323260000|2022-01-27 22:41:00|4350.99|4349.49|4350.99|4349.49|4350.99|4349.49|4350.82|4349.32|0
1643323270000|2022-01-27 22:41:10|4350.82|4349.32|4350.82|4349.32|4350.82|4349.32|4350.82|4349.32|0
1643323290000|2022-01-27 22:41:30|4350.63|4349.13|4350.05|4348.55|4350.63|4349.13|4350.05|4348.55|0
1643323300000|2022-01-27 22:41:40|4349.79|4348.29|4350.63|4349.13|4350.63|4349.13|4349.79|4348.29|0
1643323310000|2022-01-27 22:41:50|4350.67|4349.17|4350.67|4349.17|4350.67|4349.17|4350.67|4349.17|0
1643323320000|2022-01-27 22:42:00|4350.78|4349.28|4350.63|4349.13|4350.78|4349.28|4350.63|4349.13|0
1643323330000|2022-01-27 22:42:10|4350.71|4349.21|4350.71|4349.21|4350.71|4349.21|4350.71|4349.21|0
1643323340000|2022-01-27 22:42:20|4350.63|4349.13|4350.67|4349.17|4350.67|4349.17|4350.63|4349.13|0
1643323360000|2022-01-27 22:42:40|4350.85|4349.35|4350.85|4349.35|4350.85|4349.35|4350.85|4349.35|0
1643323370000|2022-01-27 22:42:50|4350.67|4349.17|4350.67|4349.17|4350.67|4349.17|4350.67|4349.17|0
1643323400000|2022-01-27 22:43:20|4350.85|4349.35|4351.17|4349.67|4351.17|4349.67|4350.85|4349.35|0
1643323410000|2022-01-27 22:43:30|4351.03|4349.53|4350.85|4349.35|4351.03|4349.53|4350.85|4349.35|0
1643323420000|2022-01-27 22:43:40|4350.99|4349.49|4352.34|4350.84|4352.34|4350.84|4350.99|4349.49|0
1643323430000|2022-01-27 22:43:50|4352.52|4351.02|4352.45|4350.95|4352.6|4351.1|4352.45|4350.95|0
1643323440000|2022-01-27 22:44:00|4352.27|4350.77|4352.09|4350.59|4352.45|4350.95|4352.09|4350.59|0
1643323450000|2022-01-27 22:44:10|4351.9|4350.4|4351.9|4350.4|4351.9|4350.4|4351.9|4350.4|0
1643323460000|2022-01-27 22:44:20|4352.09|4350.59|4352.38|4350.88|4352.38|4350.88|4351.9|4350.4|0
1643323470000|2022-01-27 22:44:30|4351.94|4350.44|4352.52|4351.02|4352.52|4351.02|4351.94|4350.44|0
1643323480000|2022-01-27 22:44:40|4351.98|4350.48|4351.83|4350.33|4351.98|4350.48|4351.83|4350.33|0
1643323490000|2022-01-27 22:44:50|4351.79|4350.29|4351.83|4350.33|4351.83|4350.33|4351.79|4350.29|0
1643323500000|2022-01-27 22:45:00|4352.78|4351.28|4353|4351.5|4353|4351.5|4352.78|4351.28|0
1643323520000|2022-01-27 22:45:20|4352.93|4351.43|4352.93|4351.43|4352.93|4351.43|4352.93|4351.43|0
1643323530000|2022-01-27 22:45:30|4352.78|4351.28|4352.93|4351.43|4352.93|4351.43|4352.78|4351.28|0
1643323540000|2022-01-27 22:45:40|4353.07|4351.57|4353.61|4352.11|4353.83|4352.33|4353|4351.5|0
1643323550000|2022-01-27 22:45:50|4353.76|4352.26|4353.76|4352.26|4353.76|4352.26|4353.76|4352.26|0
1643323560000|2022-01-27 22:46:00|4354.12|4352.62|4354.56|4353.06|4354.56|4353.06|4354.12|4352.62|0
1643323570000|2022-01-27 22:46:10|4354.12|4352.62|4354.63|4353.13|4354.63|4353.13|4354.05|4352.55|0
1643323590000|2022-01-27 22:46:30|4354.6|4353.1|4354.6|4353.1|4354.82|4353.32|4354.6|4353.1|0
1643323630000|2022-01-27 22:47:10|4354.27|4352.77|4354.6|4353.1|4354.6|4353.1|4354.27|4352.77|0
1643323640000|2022-01-27 22:47:20|4354.78|4353.28|4354.78|4353.28|4354.78|4353.28|4354.78|4353.28|0
1643323650000|2022-01-27 22:47:30|4354.96|4353.46|4354.27|4352.77|4354.96|4353.46|4354.27|4352.77|0
1643323660000|2022-01-27 22:47:40|4354.96|4353.46|4355.15|4353.65|4355.15|4353.65|4354.6|4353.1|0
1643323670000|2022-01-27 22:47:50|4354.6|4353.1|4354.6|4353.1|4354.6|4353.1|4354.6|4353.1|0
1643323680000|2022-01-27 22:48:00|4354.63|4353.13|4354.63|4353.13|4354.63|4353.13|4354.63|4353.13|0
1643323690000|2022-01-27 22:48:10|4354.67|4353.17|4354.42|4352.92|4354.67|4353.17|4354.23|4352.73|0
1643323700000|2022-01-27 22:48:20|4354.96|4353.46|4354.67|4353.17|4354.96|4353.46|4354.67|4353.17|0
1643323720000|2022-01-27 22:48:40|4354.63|4353.13|4354.63|4353.13|4354.63|4353.13|4354.63|4353.13|0
1643323730000|2022-01-27 22:48:50|4354.67|4353.17|4354.67|4353.17|4354.67|4353.17|4354.67|4353.17|0
1643323740000|2022-01-27 22:49:00|4355|4353.5|4354.96|4353.46|4355|4353.5|4354.89|4353.39|0
1643323750000|2022-01-27 22:49:10|4354.53|4353.03|4355.37|4353.87|4355.37|4353.87|4354.53|4353.03|0
1643323760000|2022-01-27 22:49:20|4355.11|4353.61|4354.96|4353.46|4355.11|4353.61|4354.96|4353.46|0
1643323770000|2022-01-27 22:49:30|4355|4353.5|4355.15|4353.65|4355.47|4353.97|4355|4353.5|0
1643323780000|2022-01-27 22:49:40|4355.55|4354.05|4355.55|4354.05|4355.69|4354.19|4355.55|4354.05|0
1643323790000|2022-01-27 22:49:50|4355.58|4354.08|4355.55|4354.05|4355.58|4354.08|4355.55|4354.05|0
1643323800000|2022-01-27 22:50:00|4355.62|4354.12|4355.37|4353.87|4355.69|4354.19|4355.37|4353.87|0
1643323810000|2022-01-27 22:50:10|4355.55|4354.05|4355.47|4353.97|4355.58|4354.08|4355.47|4353.97|0
1643323820000|2022-01-27 22:50:20|4355.66|4354.16|4354.45|4352.95|4355.66|4354.16|4354.45|4352.95|0
1643323830000|2022-01-27 22:50:30|4354.63|4353.13|4355.07|4353.57|4355.07|4353.57|4354.63|4353.13|0
1643323840000|2022-01-27 22:50:40|4354.96|4353.46|4354.82|4353.32|4354.96|4353.46|4354.78|4353.28|0
1643323850000|2022-01-27 22:50:50|4354.63|4353.13|4354.63|4353.13|4354.63|4353.13|4354.63|4353.13|0
1643323860000|2022-01-27 22:51:00|4354.96|4353.46|4355.26|4353.76|4355.26|4353.76|4354.96|4353.46|0
1643323870000|2022-01-27 22:51:10|4355.33|4353.83|4355.04|4353.54|4355.33|4353.83|4355.04|4353.54|0
1643323880000|2022-01-27 22:51:20|4355.33|4353.83|4355.66|4354.16|4355.66|4354.16|4355.33|4353.83|0
1643323890000|2022-01-27 22:51:30|4355.4|4353.9|4355.58|4354.08|4355.66|4354.16|4355.4|4353.9|0
1643323920000|2022-01-27 22:52:00|4355.77|4354.27|4355.77|4354.27|4355.77|4354.27|4355.77|4354.27|0
1643323930000|2022-01-27 22:52:10|4355.47|4353.97|4355.8|4354.3|4355.8|4354.3|4355.47|4353.97|0
1643323940000|2022-01-27 22:52:20|4355.91|4354.41|4355.91|4354.41|4355.91|4354.41|4355.91|4354.41|0
1643323950000|2022-01-27 22:52:30|4355.8|4354.3|4355.8|4354.3|4355.8|4354.3|4355.8|4354.3|0
1643323960000|2022-01-27 22:52:40|4355.62|4354.12|4355.91|4354.41|4355.95|4354.45|4355.62|4354.12|0
1643323970000|2022-01-27 22:52:50|4356.31|4354.81|4356.53|4355.03|4356.53|4355.03|4356.31|4354.81|0
1643323980000|2022-01-27 22:53:00|4356.67|4355.17|4356.67|4355.17|4356.67|4355.17|4356.67|4355.17|0
1643323990000|2022-01-27 22:53:10|4357.33|4355.83|4357.55|4356.05|4357.55|4356.05|4357.33|4355.83|0
1643324000000|2022-01-27 22:53:20|4357.48|4355.98|4357.8|4356.3|4357.8|4356.3|4357.48|4355.98|0
1643324020000|2022-01-27 22:53:40|4357.58|4356.08|4357.8|4356.3|4357.8|4356.3|4357.44|4355.94|0
1643324040000|2022-01-27 22:54:00|4357.84|4356.34|4357.84|4356.34|4357.84|4356.34|4357.8|4356.3|0
1643324050000|2022-01-27 22:54:10|4357.8|4356.3|4357.62|4356.12|4357.8|4356.3|4357.62|4356.12|0
1643324070000|2022-01-27 22:54:30|4357.37|4355.87|4357|4355.5|4357.37|4355.87|4357|4355.5|0
1643324080000|2022-01-27 22:54:40|4356.85|4355.35|4357|4355.5|4357|4355.5|4356.85|4355.35|0
1643324090000|2022-01-27 22:54:50|4357.18|4355.68|4357.18|4355.68|4357.37|4355.87|4357.18|4355.68|0
1643324100000|2022-01-27 22:55:00|4357.22|4355.72|4357.04|4355.54|4357.22|4355.72|4357.04|4355.54|0
1643324110000|2022-01-27 22:55:10|4357.22|4355.72|4357.26|4355.76|4357.26|4355.76|4357.22|4355.72|0
1643324120000|2022-01-27 22:55:20|4357.66|4356.16|4357.73|4356.23|4357.73|4356.23|4357.66|4356.16|0
1643324130000|2022-01-27 22:55:30|4357.91|4356.41|4357.91|4356.41|4357.91|4356.41|4357.91|4356.41|0
1643324140000|2022-01-27 22:55:40|4358.1|4356.6|4358.06|4356.56|4358.1|4356.6|4358.06|4356.56|0
1643324150000|2022-01-27 22:55:50|4357.88|4356.38|4357.55|4356.05|4357.88|4356.38|4357.55|4356.05|0
1643324160000|2022-01-27 22:56:00|4357.44|4355.94|4357.44|4355.94|4357.44|4355.94|4357.44|4355.94|0
1643324170000|2022-01-27 22:56:10|4357.55|4356.05|4357.69|4356.19|4357.69|4356.19|4357.55|4356.05|0
1643324180000|2022-01-27 22:56:20|4357.77|4356.27|4357.55|4356.05|4357.77|4356.27|4357.55|4356.05|0
1643324190000|2022-01-27 22:56:30|4357.69|4356.19|4357.69|4356.19|4357.69|4356.19|4357.69|4356.19|0
1643324200000|2022-01-27 22:56:40|4357.62|4356.12|4357.69|4356.19|4357.69|4356.19|4357.62|4356.12|0
1643324210000|2022-01-27 22:56:50|4357.4|4355.9|4357.66|4356.16|4357.69|4356.19|4357.4|4355.9|0
1643324230000|2022-01-27 22:57:10|4357.88|4356.38|4357.88|4356.38|4357.88|4356.38|4357.88|4356.38|0
1643324240000|2022-01-27 22:57:20|4357.66|4356.16|4357.66|4356.16|4357.66|4356.16|4357.66|4356.16|0
1643324250000|2022-01-27 22:57:30|4357.69|4356.19|4357.69|4356.19|4357.69|4356.19|4357.69|4356.19|0
1643324270000|2022-01-27 22:57:50|4357.91|4356.41|4357.91|4356.41|4357.91|4356.41|4357.91|4356.41|0
1643324290000|2022-01-27 22:58:10|4357.88|4356.38|4357.88|4356.38|4357.88|4356.38|4357.88|4356.38|0
1643324300000|2022-01-27 22:58:20|4357.91|4356.41|4357.66|4356.16|4357.91|4356.41|4357.66|4356.16|0
1643324310000|2022-01-27 22:58:30|4357.91|4356.41|4357.37|4355.87|4357.91|4356.41|4356.38|4354.88|0
1643324330000|2022-01-27 22:58:50|4357.69|4356.19|4356.85|4355.35|4357.88|4356.38|4356.85|4355.35|0
1643324340000|2022-01-27 22:59:00|4357.07|4355.57|4357.48|4355.98|4357.48|4355.98|4357.07|4355.57|0
1643324350000|2022-01-27 22:59:10|4357.8|4356.3|4358.68|4357.18|4358.68|4357.18|4357.8|4356.3|0
1643324360000|2022-01-27 22:59:20|4358.75|4357.25|4358.75|4357.25|4358.75|4357.25|4358.75|4357.25|0
1643324370000|2022-01-27 22:59:30|4357.73|4356.23|4357.91|4356.41|4357.91|4356.41|4357.73|4356.23|0
1643324380000|2022-01-27 22:59:40|4358.32|4356.82|4358.39|4356.89|4358.39|4356.89|4358.32|4356.82|0
1643324390000|2022-01-27 22:59:50|4358.32|4356.82|4358.61|4357.11|4358.61|4357.11|4357.73|4356.23|0
1643324400000|2022-01-27 23:00:00|4358.75|4358.15|4360.5|4359.9|4361|4360.4|4358.5|4357.9|882
1643324410000|2022-01-27 23:00:10|4360.63|4360.03|4360.5|4359.9|4361.13|4360.53|4360.5|4359.9|219
1643324420000|2022-01-27 23:00:20|4360.25|4359.65|4360.5|4359.9|4360.63|4360.03|4359.88|4359.28|140
1643324430000|2022-01-27 23:00:30|4360.38|4359.78|4358.75|4358.15|4360.38|4359.78|4358.75|4358.15|151
1643324440000|2022-01-27 23:00:40|4358.63|4358.03|4356.63|4356.03|4358.63|4358.03|4356.38|4355.78|163
1643324450000|2022-01-27 23:00:50|4356.75|4356.15|4358.25|4357.65|4358.25|4357.65|4356.63|4356.03|132
1643324460000|2022-01-27 23:01:00|4358.13|4357.53|4357.75|4357.15|4358.63|4358.03|4357.25|4356.65|435
1643324470000|2022-01-27 23:01:10|4357.63|4357.03|4356.13|4355.53|4357.63|4357.03|4356.13|4355.53|72
1643324480000|2022-01-27 23:01:20|4355.88|4355.28|4355.63|4355.03|4355.88|4355.28|4354.88|4354.28|215
1643324490000|2022-01-27 23:01:30|4355.88|4355.28|4355.13|4354.53|4355.88|4355.28|4355.13|4354.53|44
1643324500000|2022-01-27 23:01:40|4355.25|4354.65|4354.88|4354.28|4355.5|4354.9|4354.63|4354.03|169
1643324510000|2022-01-27 23:01:50|4354.63|4354.03|4354.88|4354.28|4355|4354.4|4354.13|4353.53|170
1643324520000|2022-01-27 23:02:00|4355.13|4354.53|4354.63|4354.03|4355.38|4354.78|4354.5|4353.9|136
1643324530000|2022-01-27 23:02:10|4354.88|4354.28|4356.25|4355.65|4356.5|4355.9|4354.88|4354.28|107
1643324540000|2022-01-27 23:02:20|4356.13|4355.53|4356.38|4355.78|4356.88|4356.28|4355.63|4355.03|69
1643324550000|2022-01-27 23:02:30|4356.5|4355.9|4356.75|4356.15|4356.88|4356.28|4356.5|4355.9|131
1643324560000|2022-01-27 23:02:40|4356.63|4356.03|4356.88|4356.28|4357.38|4356.78|4356.63|4356.03|51
1643324570000|2022-01-27 23:02:50|4356.63|4356.03|4356.63|4356.03|4356.88|4356.28|4356.63|4356.03|19
1643324580000|2022-01-27 23:03:00|4356.38|4355.78|4356.13|4355.53|4356.88|4356.28|4355.88|4355.28|65
1643324590000|2022-01-27 23:03:10|4356.25|4355.65|4355.88|4355.28|4356.25|4355.65|4355.88|4355.28|30
1643324600000|2022-01-27 23:03:20|4355.38|4354.78|4355.63|4355.03|4355.63|4355.03|4354.88|4354.28|73
1643324610000|2022-01-27 23:03:30|4355.38|4354.78|4354.5|4353.9|4355.38|4354.78|4354.38|4353.78|49
1643324620000|2022-01-27 23:03:40|4354.63|4354.03|4355.63|4355.03|4355.63|4355.03|4354.63|4354.03|61
1643324630000|2022-01-27 23:03:50|4355.5|4354.9|4355.75|4355.15|4356.38|4355.78|4355.38|4354.78|85
1643324640000|2022-01-27 23:04:00|4355.88|4355.28|4356.13|4355.53|4356.38|4355.78|4355.88|4355.28|25
1643324650000|2022-01-27 23:04:10|4356.25|4355.65|4356.38|4355.78|4356.88|4356.28|4356.25|4355.65|36
1643324660000|2022-01-27 23:04:20|4356.13|4355.53|4356.13|4355.53|4356.13|4355.53|4356.13|4355.53|20
1643324670000|2022-01-27 23:04:30|4356.25|4355.65|4356.38|4355.78|4356.63|4356.03|4356.13|4355.53|21
1643324680000|2022-01-27 23:04:40|4356.63|4356.03|4356.13|4355.53|4356.63|4356.03|4356.13|4355.53|18
1643324690000|2022-01-27 23:04:50|4356.25|4355.65|4356.25|4355.65|4356.25|4355.65|4356.13|4355.53|20
1643324700000|2022-01-27 23:05:00|4356.38|4355.78|4357.38|4356.78|4357.88|4357.28|4356.38|4355.78|167
1643324710000|2022-01-27 23:05:10|4357.63|4357.03|4357.13|4356.53|4357.63|4357.03|4357|4356.4|68
1643324720000|2022-01-27 23:05:20|4356.88|4356.28|4356.63|4356.03|4357|4356.4|4356.5|4355.9|12
1643324730000|2022-01-27 23:05:30|4356.5|4355.9|4356.38|4355.78|4357.13|4356.53|4356.38|4355.78|85
1643324740000|2022-01-27 23:05:40|4356.13|4355.53|4356.63|4356.03|4356.63|4356.03|4356.13|4355.53|34
1643324750000|2022-01-27 23:05:50|4356.5|4355.9|4357.75|4357.15|4357.75|4357.15|4356.5|4355.9|57
1643324760000|2022-01-27 23:06:00|4357.88|4357.28|4357.88|4357.28|4358.13|4357.53|4357.5|4356.9|30
1643324770000|2022-01-27 23:06:10|4357.75|4357.15|4358.5|4357.9|4358.63|4358.03|4357.75|4357.15|41
1643324780000|2022-01-27 23:06:20|4358.38|4357.78|4358.63|4358.03|4358.63|4358.03|4358.38|4357.78|17
1643324790000|2022-01-27 23:06:30|4358.5|4357.9|4358.63|4358.03|4358.63|4358.03|4358.5|4357.9|48
1643324800000|2022-01-27 23:06:40|4358.5|4357.9|4358.38|4357.78|4358.5|4357.9|4358.38|4357.78|16
1643324810000|2022-01-27 23:06:50|4358.5|4357.9|4358.5|4357.9|4358.63|4358.03|4358.38|4357.78|31
1643324820000|2022-01-27 23:07:00|4358.38|4357.78|4358.63|4358.03|4358.63|4358.03|4358.38|4357.78|30
1643324830000|2022-01-27 23:07:10|4358.88|4358.28|4361.13|4360.53|4361.13|4360.53|4358.88|4358.28|174
1643324840000|2022-01-27 23:07:20|4360.75|4360.15|4361.13|4360.53|4361.13|4360.53|4360.38|4359.78|98
1643324850000|2022-01-27 23:07:30|4360.88|4360.28|4361|4360.4|4361|4360.4|4360.63|4360.03|55
1643324860000|2022-01-27 23:07:40|4360.88|4360.28|4360.38|4359.78|4360.88|4360.28|4360.38|4359.78|32
1643324870000|2022-01-27 23:07:50|4360.25|4359.65|4360|4359.4|4360.63|4360.03|4360|4359.4|31
1643324880000|2022-01-27 23:08:00|4360.13|4359.53|4359.88|4359.28|4360.13|4359.53|4359.88|4359.28|16
1643324890000|2022-01-27 23:08:10|4360|4359.4|4360.13|4359.53|4360.38|4359.78|4359.88|4359.28|37
1643324900000|2022-01-27 23:08:20|4360.38|4359.78|4361.13|4360.53|4361.13|4360.53|4360.38|4359.78|67
1643324910000|2022-01-27 23:08:30|4361.63|4361.03|4361.88|4361.28|4361.88|4361.28|4361.63|4361.03|170
1643324920000|2022-01-27 23:08:40|4361.75|4361.15|4361.13|4360.53|4361.88|4361.28|4361.13|4360.53|39
1643324930000|2022-01-27 23:08:50|4361.25|4360.65|4361|4360.4|4361.38|4360.78|4360.88|4360.28|28
1643324940000|2022-01-27 23:09:00|4361.25|4360.65|4361.5|4360.9|4361.5|4360.9|4360.88|4360.28|27
1643324950000|2022-01-27 23:09:10|4361.63|4361.03|4361.25|4360.65|4361.63|4361.03|4361.13|4360.53|37
1643324960000|2022-01-27 23:09:20|4361.38|4360.78|4360.88|4360.28|4361.38|4360.78|4360.88|4360.28|13
1643324970000|2022-01-27 23:09:30|4361|4360.4|4360.13|4359.53|4361|4360.4|4360.13|4359.53|48
1643324980000|2022-01-27 23:09:40|4360.25|4359.65|4360.38|4359.78|4360.38|4359.78|4360.13|4359.53|57
1643324990000|2022-01-27 23:09:50|4360.13|4359.53|4359.38|4358.78|4360.13|4359.53|4359.38|4358.78|34
1643325000000|2022-01-27 23:10:00|4359.88|4359.28|4359.88|4359.28|4360.38|4359.78|4359.88|4359.28|70
1643325010000|2022-01-27 23:10:10|4359.75|4359.15|4360.38|4359.78|4360.38|4359.78|4359.75|4359.15|42
1643325020000|2022-01-27 23:10:20|4361|4360.4|4361.38|4360.78|4361.38|4360.78|4360.88|4360.28|51
1643325030000|2022-01-27 23:10:30|4361.13|4360.53|4361.13|4360.53|4361.13|4360.53|4361.13|4360.53|58
1643325040000|2022-01-27 23:10:40|4361|4360.4|4360.38|4359.78|4361|4360.4|4360.38|4359.78|29
1643325050000|2022-01-27 23:10:50|4360.25|4359.65|4360.38|4359.78|4361|4360.4|4360.25|4359.65|67
1643325060000|2022-01-27 23:11:00|4360.63|4360.03|4360.63|4360.03|4360.75|4360.15|4360.63|4360.03|15
1643325070000|2022-01-27 23:11:10|4360.75|4360.15|4360.13|4359.53|4360.75|4360.15|4359.38|4358.78|120
1643325080000|2022-01-27 23:11:20|4360|4359.4|4360.25|4359.65|4360.5|4359.9|4360|4359.4|8
1643325090000|2022-01-27 23:11:30|4360.13|4359.53|4361.88|4361.28|4361.88|4361.28|4360.13|4359.53|59
1643325100000|2022-01-27 23:11:40|4361.63|4361.03|4361.63|4361.03|4361.63|4361.03|4361.38|4360.78|40
1643325110000|2022-01-27 23:11:50|4361.75|4361.15|4361.88|4361.28|4361.88|4361.28|4361.63|4361.03|18
1643325120000|2022-01-27 23:12:00|||||||||13
1643325130000|2022-01-27 23:12:10|4361.75|4361.15|4361.75|4361.15|4361.75|4361.15|4361.63|4361.03|23
1643325140000|2022-01-27 23:12:20|4361.88|4361.28|4362.63|4362.03|4362.63|4362.03|4361.88|4361.28|176
1643325150000|2022-01-27 23:12:30|4362.38|4361.78|4362|4361.4|4362.38|4361.78|4361.88|4361.28|36
1643325160000|2022-01-27 23:12:40|4362.13|4361.53|4362.13|4361.53|4362.5|4361.9|4362.13|4361.53|31
1643325170000|2022-01-27 23:12:50|4361.88|4361.28|4362.38|4361.78|4362.38|4361.78|4361.88|4361.28|25
1643325180000|2022-01-27 23:13:00|4362.25|4361.65|4362|4361.4|4362.38|4361.78|4361.88|4361.28|25
1643325190000|2022-01-27 23:13:10|4362.13|4361.53|4361.63|4361.03|4362.13|4361.53|4361.63|4361.03|36
1643325200000|2022-01-27 23:13:20|4361.5|4360.9|4361.13|4360.53|4361.5|4360.9|4360.63|4360.03|65
1643325210000|2022-01-27 23:13:30|4361|4360.4|4361.63|4361.03|4361.63|4361.03|4361|4360.4|42
1643325220000|2022-01-27 23:13:40|4361.88|4361.28|4361.88|4361.28|4362.13|4361.53|4361.63|4361.03|70
1643325230000|2022-01-27 23:13:50|4361.75|4361.15|4361.38|4360.78|4361.88|4361.28|4361.13|4360.53|32
1643325240000|2022-01-27 23:14:00|4360.88|4360.28|4360.88|4360.28|4360.88|4360.28|4360.63|4360.03|28
1643325250000|2022-01-27 23:14:10|4360.75|4360.15|4360.5|4359.9|4360.75|4360.15|4360.38|4359.78|18
1643325260000|2022-01-27 23:14:20|4360.63|4360.03|4361.13|4360.53|4361.13|4360.53|4360.63|4360.03|72
1643325270000|2022-01-27 23:14:30|4361|4360.4|4361.13|4360.53|4361.13|4360.53|4360.88|4360.28|22
1643325290000|2022-01-27 23:14:50|4361.25|4360.65|4361|4360.4|4361.38|4360.78|4361|4360.4|46
1643325300000|2022-01-27 23:15:00|4360.88|4360.28|4360.13|4359.53|4360.88|4360.28|4360.13|4359.53|16
1643325310000|2022-01-27 23:15:10|4360.63|4360.03|4360.38|4359.78|4360.63|4360.03|4360.38|4359.78|31
1643325320000|2022-01-27 23:15:20|4360.25|4359.65|4359.63|4359.03|4360.25|4359.65|4359.63|4359.03|32
1643325330000|2022-01-27 23:15:30|4359.88|4359.28|4359.13|4358.53|4359.88|4359.28|4359.13|4358.53|55
1643325340000|2022-01-27 23:15:40|4358.88|4358.28|4358.38|4357.78|4358.88|4358.28|4358.38|4357.78|70
1643325350000|2022-01-27 23:15:50|4358.25|4357.65|4357.13|4356.53|4358.5|4357.9|4356.88|4356.28|121
1643325360000|2022-01-27 23:16:00|4356.88|4356.28|4357.38|4356.78|4357.5|4356.9|4356.63|4356.03|68
1643325370000|2022-01-27 23:16:10|4357.13|4356.53|4357.25|4356.65|4357.25|4356.65|4356.88|4356.28|31
1643325380000|2022-01-27 23:16:20|4357.13|4356.53|4356.75|4356.15|4357.13|4356.53|4356.63|4356.03|13
1643325390000|2022-01-27 23:16:30|4356.63|4356.03|4355.13|4354.53|4356.75|4356.15|4355.13|4354.53|88
1643325400000|2022-01-27 23:16:40|4354.88|4354.28|4355.13|4354.53|4355.5|4354.9|4354.88|4354.28|70
1643325410000|2022-01-27 23:16:50|4355|4354.4|4354.88|4354.28|4355.13|4354.53|4354.63|4354.03|56
1643325420000|2022-01-27 23:17:00|4354.75|4354.15|4354.88|4354.28|4354.88|4354.28|4354.63|4354.03|17
1643325430000|2022-01-27 23:17:10|4354.75|4354.15|4355.13|4354.53|4355.38|4354.78|4354.75|4354.15|89
1643325440000|2022-01-27 23:17:20|4355.38|4354.78|4355.5|4354.9|4355.63|4355.03|4355.38|4354.78|34
1643325450000|2022-01-27 23:17:30|4355.38|4354.78|4355.38|4354.78|4355.38|4354.78|4355.25|4354.65|5
1643325460000|2022-01-27 23:17:40|4355.5|4354.9|4355.63|4355.03|4355.63|4355.03|4355.38|4354.78|11
1643325470000|2022-01-27 23:17:50|4355.5|4354.9|4355.38|4354.78|4355.5|4354.9|4355.25|4354.65|62
1643325480000|2022-01-27 23:18:00|4355.25|4354.65|4356.13|4355.53|4356.13|4355.53|4355.25|4354.65|34
1643325490000|2022-01-27 23:18:10|4355.88|4355.28|4355.63|4355.03|4355.88|4355.28|4355.38|4354.78|34
1643325500000|2022-01-27 23:18:20|4355.38|4354.78|4355.25|4354.65|4355.38|4354.78|4355.25|4354.65|7
1643325510000|2022-01-27 23:18:30|4354.88|4354.28|4353.63|4353.03|4354.88|4354.28|4353.5|4352.9|164
1643325520000|2022-01-27 23:18:40|4353.75|4353.15|4353.63|4353.03|4353.75|4353.15|4353.13|4352.53|110
1643325530000|2022-01-27 23:18:50|4353.5|4352.9|4351.88|4351.28|4353.75|4353.15|4351.88|4351.28|278
1643325540000|2022-01-27 23:19:00|4352|4351.4|4352.38|4351.78|4352.88|4352.28|4351.88|4351.28|74
1643325550000|2022-01-27 23:19:10|4352.25|4351.65|4351.88|4351.28|4352.63|4352.03|4351.88|4351.28|58
1643325560000|2022-01-27 23:19:20|4352|4351.4|4352.38|4351.78|4352.38|4351.78|4351.88|4351.28|49
1643325570000|2022-01-27 23:19:30|4352.63|4352.03|4351.88|4351.28|4352.63|4352.03|4351.88|4351.28|57
1643325580000|2022-01-27 23:19:40|4351.75|4351.15|4351.38|4350.78|4351.75|4351.15|4351.38|4350.78|66
1643325590000|2022-01-27 23:19:50|4351.5|4350.9|4351.13|4350.53|4351.63|4351.03|4350.88|4350.28|69
1643325600000|2022-01-27 23:20:00|4351.63|4351.03|4352.63|4352.03|4352.88|4352.28|4351.63|4351.03|94
1643325610000|2022-01-27 23:20:10|4352.25|4351.65|4351.38|4350.78|4352.38|4351.78|4351.38|4350.78|31
1643325620000|2022-01-27 23:20:20|4351.75|4351.15|4352.38|4351.78|4352.38|4351.78|4351.75|4351.15|51
1643325630000|2022-01-27 23:20:30|4352.63|4352.03|4352.75|4352.15|4353.38|4352.78|4352.5|4351.9|86
1643325640000|2022-01-27 23:20:40|4352.88|4352.28|4353.38|4352.78|4353.38|4352.78|4352.63|4352.03|35
1643325650000|2022-01-27 23:20:50|4353.5|4352.9|4353.13|4352.53|4354|4353.4|4353.13|4352.53|53
1643325660000|2022-01-27 23:21:00|4352.5|4351.9|4353.5|4352.9|4353.5|4352.9|4352.38|4351.78|73
1643325670000|2022-01-27 23:21:10|4352.75|4352.15|4352.38|4351.78|4353|4352.4|4352.13|4351.53|28
1643325680000|2022-01-27 23:21:20|4352.63|4352.03|4352.88|4352.28|4352.88|4352.28|4352.63|4352.03|14
1643325690000|2022-01-27 23:21:30|4352.5|4351.9|4352.38|4351.78|4352.63|4352.03|4352.38|4351.78|14
1643325700000|2022-01-27 23:21:40|4352.63|4352.03|4352.63|4352.03|4352.63|4352.03|4352.25|4351.65|22
1643325710000|2022-01-27 23:21:50|4353.63|4353.03|4353.13|4352.53|4353.63|4353.03|4353|4352.4|26
1643325720000|2022-01-27 23:22:00|4353|4352.4|4353.38|4352.78|4353.38|4352.78|4352.75|4352.15|13
1643325730000|2022-01-27 23:22:10|4353.13|4352.53|4354.13|4353.53|4354.25|4353.65|4353.13|4352.53|98
1643325740000|2022-01-27 23:22:20|4354|4353.4|4354.38|4353.78|4354.5|4353.9|4354|4353.4|19
1643325750000|2022-01-27 23:22:30|4354.5|4353.9|4354.25|4353.65|4354.63|4354.03|4353.88|4353.28|48
1643325760000|2022-01-27 23:22:40|4354.13|4353.53|4355.13|4354.53|4356.13|4355.53|4354.13|4353.53|92
1643325770000|2022-01-27 23:22:50|4355.38|4354.78|4355.5|4354.9|4355.63|4355.03|4355.25|4354.65|20
1643325780000|2022-01-27 23:23:00|4355.38|4354.78|4355.38|4354.78|4355.63|4355.03|4355.13|4354.53|17
1643325790000|2022-01-27 23:23:10|4355.75|4355.15|4355.88|4355.28|4355.88|4355.28|4355.13|4354.53|54
1643325800000|2022-01-27 23:23:20|4355.5|4354.9|4355.13|4354.53|4355.5|4354.9|4354.75|4354.15|41
1643325810000|2022-01-27 23:23:30|4355|4354.4|4355.13|4354.53|4355.38|4354.78|4354.75|4354.15|13
1643325820000|2022-01-27 23:23:40|4354.88|4354.28|4353.75|4353.15|4355|4354.4|4353.75|4353.15|45
1643325830000|2022-01-27 23:23:50|4353.88|4353.28|4354.13|4353.53|4354.38|4353.78|4353.88|4353.28|14
1643325840000|2022-01-27 23:24:00|4354.25|4353.65|4356.5|4355.9|4356.88|4356.28|4354.25|4353.65|107
1643325850000|2022-01-27 23:24:10|4356.63|4356.03|4355.5|4354.9|4356.63|4356.03|4355.38|4354.78|46
1643325860000|2022-01-27 23:24:20|4355.38|4354.78|4355.63|4355.03|4355.63|4355.03|4355.38|4354.78|22
1643325870000|2022-01-27 23:24:30|4355.88|4355.28|4357.63|4357.03|4357.63|4357.03|4355.88|4355.28|104
1643325880000|2022-01-27 23:24:40|4357.88|4357.28|4358|4357.4|4358.88|4358.28|4357.63|4357.03|180
1643325890000|2022-01-27 23:24:50|4358.13|4357.53|4358|4357.4|4358.5|4357.9|4357.88|4357.28|54
1643325900000|2022-01-27 23:25:00|4357.88|4357.28|4358.75|4358.15|4358.75|4358.15|4357.88|4357.28|27
1643325910000|2022-01-27 23:25:10|4358.63|4358.03|4358.75|4358.15|4359.25|4358.65|4358.38|4357.78|128
1643325920000|2022-01-27 23:25:20|4358.63|4358.03|4359.13|4358.53|4359.13|4358.53|4358.25|4357.65|38
1643325930000|2022-01-27 23:25:30|4358.75|4358.15|4359.88|4359.28|4359.88|4359.28|4358.63|4358.03|82
1643325940000|2022-01-27 23:25:40|4360.13|4359.53|4360.25|4359.65|4360.38|4359.78|4360|4359.4|87
1643325950000|2022-01-27 23:25:50|4359.88|4359.28|4359.88|4359.28|4360.13|4359.53|4359.88|4359.28|39
1643325960000|2022-01-27 23:26:00|4359.63|4359.03|4359.38|4358.78|4359.63|4359.03|4359.25|4358.65|73
1643325970000|2022-01-27 23:26:10|4359.13|4358.53|4358.5|4357.9|4359.13|4358.53|4358.38|4357.78|71
1643325980000|2022-01-27 23:26:20|4358.63|4358.03|4358.13|4357.53|4358.63|4358.03|4358.13|4357.53|41
1643325990000|2022-01-27 23:26:30|4357.88|4357.28|4357.5|4356.9|4357.88|4357.28|4357.38|4356.78|56
1643326000000|2022-01-27 23:26:40|4357.63|4357.03|4359.63|4359.03|4359.63|4359.03|4357.5|4356.9|93
1643326010000|2022-01-27 23:26:50|4359.88|4359.28|4359.13|4358.53|4359.88|4359.28|4359|4358.4|42
1643326020000|2022-01-27 23:27:00|4359|4358.4|4361.25|4360.65|4361.38|4360.78|4359|4358.4|257
1643326030000|2022-01-27 23:27:10|4361.13|4360.53|4361.13|4360.53|4361.63|4361.03|4361.13|4360.53|94
1643326040000|2022-01-27 23:27:20|4360.38|4359.78|4359.13|4358.53|4360.38|4359.78|4359|4358.4|107
1643326050000|2022-01-27 23:27:30|4359|4358.4|4359.88|4359.28|4359.88|4359.28|4358.88|4358.28|23
1643326060000|2022-01-27 23:27:40|4359.75|4359.15|4359.38|4358.78|4359.75|4359.15|4359.25|4358.65|16
1643326070000|2022-01-27 23:27:50|4359.13|4358.53|4358.13|4357.53|4359.13|4358.53|4358.13|4357.53|35
1643326080000|2022-01-27 23:28:00|4358.25|4357.65|4357.88|4357.28|4358.38|4357.78|4357.75|4357.15|23
1643326090000|2022-01-27 23:28:10|4358.13|4357.53|4358.88|4358.28|4358.88|4358.28|4358.13|4357.53|20
1643326100000|2022-01-27 23:28:20|4359|4358.4|4359.88|4359.28|4359.88|4359.28|4359|4358.4|83
1643326110000|2022-01-27 23:28:30|4359.63|4359.03|4360.13|4359.53|4360.13|4359.53|4359.63|4359.03|57
1643326120000|2022-01-27 23:28:40|4360.25|4359.65|4359.75|4359.15|4360.38|4359.78|4359.63|4359.03|21
1643326130000|2022-01-27 23:28:50|4359.88|4359.28|4359.88|4359.28|4360|4359.4|4359.75|4359.15|8
1643326140000|2022-01-27 23:29:00|4360.13|4359.53|4359.88|4359.28|4360.13|4359.53|4359.88|4359.28|21
1643326150000|2022-01-27 23:29:10|4360|4359.4|4359.63|4359.03|4360.13|4359.53|4359.63|4359.03|4
1643326160000|2022-01-27 23:29:20|4359.13|4358.53|4359|4358.4|4359.75|4359.15|4358.38|4357.78|29
1643326170000|2022-01-27 23:29:30|4359.13|4358.53|4358.88|4358.28|4359.38|4358.78|4358.38|4357.78|21
1643326180000|2022-01-27 23:29:40|4358.5|4357.9|4357.75|4357.15|4358.88|4358.28|4357.75|4357.15|30
1643326190000|2022-01-27 23:29:50|4357.88|4357.28|4357.63|4357.03|4357.88|4357.28|4357.38|4356.78|24
1643326200000|2022-01-27 23:30:00|4357.75|4357.15|4357.63|4357.03|4359.13|4358.53|4357.63|4357.03|80
1643326210000|2022-01-27 23:30:10|4357.38|4356.78|4356.25|4355.65|4357.63|4357.03|4356.25|4355.65|58
1643326220000|2022-01-27 23:30:20|4356.38|4355.78|4356.38|4355.78|4356.75|4356.15|4356.13|4355.53|42
1643326230000|2022-01-27 23:30:30|4356.25|4355.65|4356.25|4355.65|4356.63|4356.03|4356.13|4355.53|21
1643326240000|2022-01-27 23:30:40|4356|4355.4|4355.75|4355.15|4356.25|4355.65|4355.63|4355.03|43
1643326250000|2022-01-27 23:30:50|4355.63|4355.03|4355.13|4354.53|4355.63|4355.03|4354.88|4354.28|52
1643326260000|2022-01-27 23:31:00|4355.38|4354.78|4355.13|4354.53|4355.88|4355.28|4355.13|4354.53|48
1643326270000|2022-01-27 23:31:10|4355.25|4354.65|4355.25|4354.65|4355.63|4355.03|4355|4354.4|32
1643326280000|2022-01-27 23:31:20|4355.13|4354.53|4356.63|4356.03|4356.63|4356.03|4355.13|4354.53|39
1643326290000|2022-01-27 23:31:30|4356.5|4355.9|4356.88|4356.28|4356.88|4356.28|4356.5|4355.9|10
1643326300000|2022-01-27 23:31:40|4356.63|4356.03|4355.38|4354.78|4356.75|4356.15|4355.38|4354.78|69
1643326310000|2022-01-27 23:31:50|4355.75|4355.15|4354.88|4354.28|4356.13|4355.53|4354.88|4354.28|49
1643326320000|2022-01-27 23:32:00|4355|4354.4|4355.13|4354.53|4355.38|4354.78|4354.88|4354.28|53
1643326330000|2022-01-27 23:32:10|4355.25|4354.65|4354.88|4354.28|4355.38|4354.78|4354.88|4354.28|35
1643326340000|2022-01-27 23:32:20|4354.38|4353.78|4355.38|4354.78|4355.75|4355.15|4354.38|4353.78|62
1643326350000|2022-01-27 23:32:30|4355.5|4354.9|4355.75|4355.15|4355.75|4355.15|4355.13|4354.53|19
1643326360000|2022-01-27 23:32:40|4355.63|4355.03|4355.38|4354.78|4355.63|4355.03|4355.38|4354.78|26
1643326370000|2022-01-27 23:32:50|4356.25|4355.65|4355.88|4355.28|4356.38|4355.78|4355.88|4355.28|74
1643326380000|2022-01-27 23:33:00|4356.13|4355.53|4355.88|4355.28|4356.13|4355.53|4355.88|4355.28|9
1643326390000|2022-01-27 23:33:10|4356.38|4355.78|4356.25|4355.65|4356.38|4355.78|4356.25|4355.65|22
1643326400000|2022-01-27 23:33:20|4356.13|4355.53|4356.25|4355.65|4356.5|4355.9|4356.13|4355.53|4
1643326410000|2022-01-27 23:33:30|4356|4355.4|4355.13|4354.53|4356|4355.4|4355.13|4354.53|57
1643326420000|2022-01-27 23:33:40|4354.88|4354.28|4355|4354.4|4355.13|4354.53|4354.88|4354.28|28
1643326430000|2022-01-27 23:33:50|4354.88|4354.28|4355.38|4354.78|4355.38|4354.78|4354.88|4354.28|8
1643326440000|2022-01-27 23:34:00|4354.88|4354.28|4355|4354.4|4355.13|4354.53|4354.88|4354.28|25
1643326450000|2022-01-27 23:34:10|4354.88|4354.28|4355.25|4354.65|4355.63|4355.03|4354.88|4354.28|19
1643326460000|2022-01-27 23:34:20|4355.38|4354.78|4355.25|4354.65|4355.38|4354.78|4354.88|4354.28|10
1643326470000|2022-01-27 23:34:30|4355.13|4354.53|4354.88|4354.28|4355.25|4354.65|4354.88|4354.28|5
1643326480000|2022-01-27 23:34:40|4354.63|4354.03|4354.5|4353.9|4354.63|4354.03|4354.25|4353.65|19
1643326490000|2022-01-27 23:34:50|4354.63|4354.03|4353.38|4352.78|4354.63|4354.03|4353.38|4352.78|76
1643326500000|2022-01-27 23:35:00|4353.63|4353.03|4355.88|4355.28|4356.13|4355.53|4353.5|4352.9|89
1643326510000|2022-01-27 23:35:10|4356.13|4355.53|4355.13|4354.53|4356.13|4355.53|4354.63|4354.03|45
1643326520000|2022-01-27 23:35:20|4355|4354.4|4353.88|4353.28|4355.13|4354.53|4353.88|4353.28|12
1643326530000|2022-01-27 23:35:30|4353.63|4353.03|4353.75|4353.15|4353.88|4353.28|4353.5|4352.9|27
1643326540000|2022-01-27 23:35:40|4353.63|4353.03|4355.13|4354.53|4355.25|4354.65|4353.63|4353.03|63
1643326550000|2022-01-27 23:35:50|4355.25|4354.65|4355.25|4354.65|4355.5|4354.9|4355.25|4354.65|8
1643326560000|2022-01-27 23:36:00|4355.38|4354.78|4354.63|4354.03|4355.5|4354.9|4354.63|4354.03|26
1643326570000|2022-01-27 23:36:10|4354.88|4354.28|4355.63|4355.03|4355.63|4355.03|4354.75|4354.15|19
1643326580000|2022-01-27 23:36:20|4355.75|4355.15|4355.38|4354.78|4355.88|4355.28|4355.38|4354.78|15
1643326590000|2022-01-27 23:36:30|4355.5|4354.9|4355.75|4355.15|4356.13|4355.53|4355.38|4354.78|25
1643326600000|2022-01-27 23:36:40|4355.88|4355.28|4356.13|4355.53|4356.25|4355.65|4355.75|4355.15|13
1643326610000|2022-01-27 23:36:50|4356.25|4355.65|4356.88|4356.28|4356.88|4356.28|4356.25|4355.65|22
1643326620000|2022-01-27 23:37:00|4356.75|4356.15|4356.88|4356.28|4356.88|4356.28|4356.63|4356.03|29
1643326630000|2022-01-27 23:37:10|4357.13|4356.53|4356.88|4356.28|4357.63|4357.03|4356.63|4356.03|57
1643326640000|2022-01-27 23:37:20|4356.75|4356.15|4356.38|4355.78|4357.13|4356.53|4356.13|4355.53|57
1643326650000|2022-01-27 23:37:30|4356.13|4355.53|4356.13|4355.53|4356.13|4355.53|4356.13|4355.53|61
1643326660000|2022-01-27 23:37:40|4356.38|4355.78|4356.13|4355.53|4356.63|4356.03|4356.13|4355.53|21
1643326670000|2022-01-27 23:37:50|||||||||3
1643326680000|2022-01-27 23:38:00|4356.5|4355.9|4356.63|4356.03|4356.88|4356.28|4356.38|4355.78|19
1643326690000|2022-01-27 23:38:10|4356.75|4356.15|4357|4356.4|4357|4356.4|4356.38|4355.78|27
1643326700000|2022-01-27 23:38:20|4357.13|4356.53|4356.75|4356.15|4357.5|4356.9|4356.63|4356.03|20
1643326710000|2022-01-27 23:38:30|4356.88|4356.28|4356.63|4356.03|4357.25|4356.65|4356.63|4356.03|7
1643326720000|2022-01-27 23:38:40|4356.75|4356.15|4356.75|4356.15|4356.75|4356.15|4356.13|4355.53|34
1643326730000|2022-01-27 23:38:50|4356.63|4356.03|4356.5|4355.9|4356.75|4356.15|4356.5|4355.9|6
1643326740000|2022-01-27 23:39:00|4356.25|4355.65|4357|4356.4|4357|4356.4|4356.25|4355.65|30
1643326750000|2022-01-27 23:39:10|4357.38|4356.78|4357.5|4356.9|4357.63|4357.03|4357.13|4356.53|67
1643326760000|2022-01-27 23:39:20|4357.38|4356.78|4357.13|4356.53|4357.38|4356.78|4356.75|4356.15|15
1643326770000|2022-01-27 23:39:30|4357|4356.4|4357.13|4356.53|4357.38|4356.78|4357|4356.4|13
1643326780000|2022-01-27 23:39:40|4357|4356.4|4356.75|4356.15|4357.25|4356.65|4356.75|4356.15|11
1643326790000|2022-01-27 23:39:50|4356.88|4356.28|4356.63|4356.03|4356.88|4356.28|4356.63|4356.03|9
1643326800000|2022-01-27 23:40:00|4356.88|4356.28|4356.88|4356.28|4357.38|4356.78|4356.88|4356.28|37
1643326810000|2022-01-27 23:40:10|4356.63|4356.03|4356.13|4355.53|4356.63|4356.03|4356.13|4355.53|40
1643326820000|2022-01-27 23:40:20|4355.88|4355.28|4355.63|4355.03|4355.88|4355.28|4355.5|4354.9|41
1643326830000|2022-01-27 23:40:30|4355.5|4354.9|4355.88|4355.28|4355.88|4355.28|4355.5|4354.9|21
1643326840000|2022-01-27 23:40:40|4356|4355.4|4356.38|4355.78|4356.63|4356.03|4356|4355.4|38
1643326850000|2022-01-27 23:40:50|4356.25|4355.65|4356.13|4355.53|4356.25|4355.65|4356.13|4355.53|14
1643326860000|2022-01-27 23:41:00|4355.88|4355.28|4355.13|4354.53|4355.88|4355.28|4354.88|4354.28|33
1643326870000|2022-01-27 23:41:10|4354.88|4354.28|4354.63|4354.03|4355.38|4354.78|4354.63|4354.03|22
1643326880000|2022-01-27 23:41:20|4354.38|4353.78|4354|4353.4|4354.88|4354.28|4353.88|4353.28|49
1643326890000|2022-01-27 23:41:30|4353.88|4353.28|4354.13|4353.53|4354.13|4353.53|4353.88|4353.28|31
1643326900000|2022-01-27 23:41:40|4354|4353.4|4352.5|4351.9|4354|4353.4|4352.5|4351.9|89
1643326910000|2022-01-27 23:41:50|4352.38|4351.78|4351.88|4351.28|4352.63|4352.03|4351.88|4351.28|155
1643326920000|2022-01-27 23:42:00|4352.13|4351.53|4353.13|4352.53|4353.13|4352.53|4351.63|4351.03|115
1643326930000|2022-01-27 23:42:10|4353|4352.4|4353.13|4352.53|4353.13|4352.53|4352.38|4351.78|68
1643326940000|2022-01-27 23:42:20|4352.88|4352.28|4353.13|4352.53|4353.38|4352.78|4352.88|4352.28|19
1643326950000|2022-01-27 23:42:30|4353.25|4352.65|4353.63|4353.03|4353.63|4353.03|4353.13|4352.53|16
1643326960000|2022-01-27 23:42:40|4353.38|4352.78|4353.63|4353.03|4353.88|4353.28|4353.38|4352.78|41
1643326970000|2022-01-27 23:42:50|4353.75|4353.15|4354.5|4353.9|4354.5|4353.9|4353.63|4353.03|62
1643326980000|2022-01-27 23:43:00|4354.38|4353.78|4354.38|4353.78|4354.38|4353.78|4353.88|4353.28|60
1643326990000|2022-01-27 23:43:10|4354.13|4353.53|4354.13|4353.53|4354.5|4353.9|4354|4353.4|28
1643327000000|2022-01-27 23:43:20|4354|4353.4|4353.38|4352.78|4354.13|4353.53|4353.38|4352.78|19
1643327010000|2022-01-27 23:43:30|4353.13|4352.53|4352.63|4352.03|4353.13|4352.53|4352.63|4352.03|19
1643327020000|2022-01-27 23:43:40|4352.38|4351.78|4352.38|4351.78|4352.63|4352.03|4352.13|4351.53|50
1643327030000|2022-01-27 23:43:50|4352.13|4351.53|4352.25|4351.65|4352.38|4351.78|4351.88|4351.28|26
1643327040000|2022-01-27 23:44:00|4352.13|4351.53|4352.63|4352.03|4352.63|4352.03|4351.88|4351.28|26
1643327050000|2022-01-27 23:44:10|4352.5|4351.9|4352.38|4351.78|4352.5|4351.9|4351.88|4351.28|43
1643327060000|2022-01-27 23:44:20|4352.25|4351.65|4352.38|4351.78|4352.38|4351.78|4351.63|4351.03|25
1643327070000|2022-01-27 23:44:30|4352.25|4351.65|4352.13|4351.53|4352.25|4351.65|4352|4351.4|11
1643327080000|2022-01-27 23:44:40|4351.63|4351.03|4352.13|4351.53|4352.13|4351.53|4351.63|4351.03|50
1643327090000|2022-01-27 23:44:50|4351.63|4351.03|4352.88|4352.28|4352.88|4352.28|4351.63|4351.03|44
1643327100000|2022-01-27 23:45:00|4353.25|4352.65|4353.75|4353.15|4353.88|4353.28|4352.88|4352.28|52
1643327110000|2022-01-27 23:45:10|4353.63|4353.03|4353.63|4353.03|4353.63|4353.03|4353.5|4352.9|10
1643327120000|2022-01-27 23:45:20|4353.13|4352.53|4354|4353.4|4354.13|4353.53|4353.13|4352.53|33
1643327130000|2022-01-27 23:45:30|4353.88|4353.28|4354.38|4353.78|4354.38|4353.78|4353.75|4353.15|25
1643327140000|2022-01-27 23:45:40|4354|4353.4|4353.13|4352.53|4354.25|4353.65|4353.13|4352.53|31
1643327150000|2022-01-27 23:45:50|4352.63|4352.03|4353.88|4353.28|4353.88|4353.28|4352.63|4352.03|36
1643327160000|2022-01-27 23:46:00|4353.75|4353.15|4356.13|4355.53|4356.13|4355.53|4353.75|4353.15|92
1643327170000|2022-01-27 23:46:10|4355.5|4354.9|4355|4354.4|4355.63|4355.03|4355|4354.4|24
1643327180000|2022-01-27 23:46:20|4354.38|4353.78|4354.38|4353.78|4354.63|4354.03|4354.13|4353.53|13
1643327190000|2022-01-27 23:46:30|4354.5|4353.9|4354.25|4353.65|4354.63|4354.03|4354.13|4353.53|35
1643327200000|2022-01-27 23:46:40|4354.13|4353.53|4354.63|4354.03|4354.63|4354.03|4353.75|4353.15|19
1643327210000|2022-01-27 23:46:50|4354.5|4353.9|4353.88|4353.28|4354.63|4354.03|4353.63|4353.03|13
1643327220000|2022-01-27 23:47:00|4354|4353.4|4353.25|4352.65|4354.25|4353.65|4353.25|4352.65|15
1643327230000|2022-01-27 23:47:10|4353.13|4352.53|4352.5|4351.9|4353.38|4352.78|4352.38|4351.78|35
1643327240000|2022-01-27 23:47:20|4352.63|4352.03|4352.63|4352.03|4352.75|4352.15|4352.13|4351.53|24
1643327250000|2022-01-27 23:47:30|4352.75|4352.15|4353.25|4352.65|4353.38|4352.78|4352.75|4352.15|30
1643327260000|2022-01-27 23:47:40|4353.13|4352.53|4353.13|4352.53|4353.13|4352.53|4352.75|4352.15|44
1643327270000|2022-01-27 23:47:50|4353.38|4352.78|4353.63|4353.03|4353.88|4353.28|4353.38|4352.78|20
1643327280000|2022-01-27 23:48:00|4353.5|4352.9|4354.5|4353.9|4354.5|4353.9|4353.5|4352.9|42
1643327290000|2022-01-27 23:48:10|4354.38|4353.78|4353.88|4353.28|4354.75|4354.15|4353.88|4353.28|32
1643327300000|2022-01-27 23:48:20|4354.25|4353.65|4353.63|4353.03|4354.38|4353.78|4353.63|4353.03|46
1643327310000|2022-01-27 23:48:30|4353.38|4352.78|4352.75|4352.15|4353.38|4352.78|4352.5|4351.9|34
1643327320000|2022-01-27 23:48:40|4352.88|4352.28|4353.13|4352.53|4353.25|4352.65|4352.88|4352.28|38
1643327330000|2022-01-27 23:48:50|4352.88|4352.28|4353.63|4353.03|4353.75|4353.15|4352.88|4352.28|31
1643327340000|2022-01-27 23:49:00|4353.5|4352.9|4353.38|4352.78|4353.88|4353.28|4353.38|4352.78|14
1643327350000|2022-01-27 23:49:10|4352.75|4352.15|4353.38|4352.78|4354|4353.4|4352.75|4352.15|28
1643327360000|2022-01-27 23:49:20|4353.5|4352.9|4353.13|4352.53|4353.5|4352.9|4353.13|4352.53|5
1643327370000|2022-01-27 23:49:30|4352.63|4352.03|4352.38|4351.78|4352.63|4352.03|4352.38|4351.78|17
1643327380000|2022-01-27 23:49:40|4352.25|4351.65|4352.25|4351.65|4352.75|4352.15|4351.88|4351.28|87
1643327390000|2022-01-27 23:49:50|4352|4351.4|4352.13|4351.53|4352.5|4351.9|4352|4351.4|19
1643327400000|2022-01-27 23:50:00|4351.88|4351.28|4352.38|4351.78|4352.38|4351.78|4351.63|4351.03|34
1643327410000|2022-01-27 23:50:10|4352.13|4351.53|4352.13|4351.53|4352.25|4351.65|4351.63|4351.03|69
1643327420000|2022-01-27 23:50:20|4352.25|4351.65|4352|4351.4|4352.38|4351.78|4352|4351.4|46
1643327430000|2022-01-27 23:50:30|4351.88|4351.28|4352.25|4351.65|4352.38|4351.78|4351.88|4351.28|26
1643327440000|2022-01-27 23:50:40|4352.13|4351.53|4351.75|4351.15|4352.13|4351.53|4351.75|4351.15|12
1643327450000|2022-01-27 23:50:50|4351.88|4351.28|4351.63|4351.03|4352|4351.4|4351.5|4350.9|16
1643327460000|2022-01-27 23:51:00|4351.75|4351.15|4351.88|4351.28|4352.13|4351.53|4351.75|4351.15|15
1643327470000|2022-01-27 23:51:10|4351.63|4351.03|4351.38|4350.78|4351.88|4351.28|4351.38|4350.78|10
1643327480000|2022-01-27 23:51:20|4351.25|4350.65|4351.13|4350.53|4351.38|4350.78|4350.63|4350.03|92
1643327490000|2022-01-27 23:51:30|4351.38|4350.78|4351.5|4350.9|4351.63|4351.03|4351.38|4350.78|25
1643327500000|2022-01-27 23:51:40|4351.38|4350.78|4350.63|4350.03|4351.38|4350.78|4350.63|4350.03|57
1643327510000|2022-01-27 23:51:50|4350.88|4350.28|4350.13|4349.53|4350.88|4350.28|4349.88|4349.28|123
1643327520000|2022-01-27 23:52:00|4350.38|4349.78|4350.63|4350.03|4350.63|4350.03|4350.13|4349.53|48
1643327530000|2022-01-27 23:52:10|4350.38|4349.78|4349.88|4349.28|4350.38|4349.78|4349.88|4349.28|15
1643327540000|2022-01-27 23:52:20|4350|4349.4|4349.88|4349.28|4350.25|4349.65|4349.88|4349.28|24
1643327550000|2022-01-27 23:52:30|4350|4349.4|4350|4349.4|4350.13|4349.53|4349.88|4349.28|13
1643327560000|2022-01-27 23:52:40|4350.13|4349.53|4349.63|4349.03|4350.13|4349.53|4349.63|4349.03|21
1643327570000|2022-01-27 23:52:50|4349.88|4349.28|4350.25|4349.65|4350.38|4349.78|4349.75|4349.15|33
1643327580000|2022-01-27 23:53:00|4350.13|4349.53|4349.88|4349.28|4350.25|4349.65|4349.63|4349.03|61
1643327590000|2022-01-27 23:53:10|4350|4349.4|4350|4349.4|4350|4349.4|4349.88|4349.28|18
1643327600000|2022-01-27 23:53:20|4350.13|4349.53|4350.38|4349.78|4350.5|4349.9|4350.13|4349.53|52
1643327610000|2022-01-27 23:53:30|4350.25|4349.65|4349.75|4349.15|4350.38|4349.78|4349.75|4349.15|33
1643327620000|2022-01-27 23:53:40|4349.63|4349.03|4349.75|4349.15|4350|4349.4|4349.63|4349.03|28
1643327630000|2022-01-27 23:53:50|4349.88|4349.28|4350.63|4350.03|4350.63|4350.03|4349.75|4349.15|9
1643327640000|2022-01-27 23:54:00|4349.88|4349.28|4349.75|4349.15|4350.13|4349.53|4349.13|4348.53|95
1643327650000|2022-01-27 23:54:10|4349.63|4349.03|4350.5|4349.9|4350.63|4350.03|4349.63|4349.03|35
1643327660000|2022-01-27 23:54:20|4350.63|4350.03|4351.63|4351.03|4351.63|4351.03|4350.63|4350.03|19
1643327670000|2022-01-27 23:54:30|4351.88|4351.28|4352.88|4352.28|4352.88|4352.28|4351.88|4351.28|71
1643327680000|2022-01-27 23:54:40|4352.63|4352.03|4352.13|4351.53|4352.63|4352.03|4352.13|4351.53|12
1643327690000|2022-01-27 23:54:50|4352.25|4351.65|4352.38|4351.78|4352.38|4351.78|4352.25|4351.65|9
1643327700000|2022-01-27 23:55:00|4352.63|4352.03|4352.38|4351.78|4352.88|4352.28|4352.38|4351.78|60
1643327710000|2022-01-27 23:55:10|4352.25|4351.65|4350.38|4349.78|4352.25|4351.65|4350.38|4349.78|66
1643327720000|2022-01-27 23:55:20|4350.63|4350.03|4349.63|4349.03|4350.63|4350.03|4349.5|4348.9|59
1643327730000|2022-01-27 23:55:30|4349.5|4348.9|4350.25|4349.65|4350.88|4350.28|4349.5|4348.9|27
1643327740000|2022-01-27 23:55:40|4350|4349.4|4349.88|4349.28|4350.25|4349.65|4349.88|4349.28|18
1643327750000|2022-01-27 23:55:50|4350|4349.4|4349.63|4349.03|4350.13|4349.53|4349.63|4349.03|24
1643327760000|2022-01-27 23:56:00|4349.5|4348.9|4349.88|4349.28|4349.88|4349.28|4349.38|4348.78|40
1643327770000|2022-01-27 23:56:10|4349.63|4349.03|4349.25|4348.65|4349.75|4349.15|4349.13|4348.53|39
1643327780000|2022-01-27 23:56:20|4349.13|4348.53|4348.88|4348.28|4349.25|4348.65|4348.38|4347.78|136
1643327790000|2022-01-27 23:56:30|4348.75|4348.15|4349.38|4348.78|4349.38|4348.78|4348.75|4348.15|65
1643327800000|2022-01-27 23:56:40|4349.13|4348.53|4349.75|4349.15|4349.75|4349.15|4349.13|4348.53|22
1643327810000|2022-01-27 23:56:50|4349.63|4349.03|4349.63|4349.03|4349.75|4349.15|4349.5|4348.9|16
1643327820000|2022-01-27 23:57:00|4349.75|4349.15|4350.38|4349.78|4350.38|4349.78|4349.63|4349.03|46
1643327830000|2022-01-27 23:57:10|4350.13|4349.53|4349.88|4349.28|4350.13|4349.53|4349.88|4349.28|8
1643327840000|2022-01-27 23:57:20|4349.63|4349.03|4349.63|4349.03|4349.88|4349.28|4349.5|4348.9|25
1643327850000|2022-01-27 23:57:30|4349.5|4348.9|4347.88|4347.28|4349.63|4349.03|4347.88|4347.28|306
1643327860000|2022-01-27 23:57:40|4347.63|4347.03|4346.63|4346.03|4347.63|4347.03|4346.63|4346.03|256
1643327870000|2022-01-27 23:57:50|4346.75|4346.15|4346.63|4346.03|4346.88|4346.28|4346.63|4346.03|170
1643327880000|2022-01-27 23:58:00|4346.88|4346.28|4346.13|4345.53|4346.88|4346.28|4345.88|4345.28|156
1643327890000|2022-01-27 23:58:10|4346|4345.4|4345.63|4345.03|4346.13|4345.53|4345.38|4344.78|187
1643327900000|2022-01-27 23:58:20|4345.5|4344.9|4345.63|4345.03|4346|4345.4|4345.5|4344.9|42
1643327910000|2022-01-27 23:58:30|4345.5|4344.9|4345.13|4344.53|4345.63|4345.03|4345.13|4344.53|260
1643327920000|2022-01-27 23:58:40|4345.38|4344.78|4345.63|4345.03|4345.63|4345.03|4344.88|4344.28|97
1643327930000|2022-01-27 23:58:50|4345.38|4344.78|4345.63|4345.03|4345.63|4345.03|4345.38|4344.78|90
1643327940000|2022-01-27 23:59:00|4345.5|4344.9|4345.63|4345.03|4345.63|4345.03|4345.38|4344.78|25
1643327950000|2022-01-27 23:59:10|4345.38|4344.78|4345.38|4344.78|4345.5|4344.9|4345.38|4344.78|16
1643327960000|2022-01-27 23:59:20|4344.88|4344.28|4345.38|4344.78|4345.38|4344.78|4344.38|4343.78|254
1643327970000|2022-01-27 23:59:30|4345.63|4345.03|4345.88|4345.28|4345.88|4345.28|4345.5|4344.9|64
1643327980000|2022-01-27 23:59:40|4345.63|4345.03|4345.25|4344.65|4345.75|4345.15|4344.88|4344.28|48
1643327990000|2022-01-27 23:59:50|4345.38|4344.78|4344.63|4344.03|4345.38|4344.78|4344.63|4344.03|56
1643328000000|2022-01-28 00:00:00|4344.25|4343.65|4343.63|4343.03|4344.25|4343.65|4343.38|4342.78|184
1643328010000|2022-01-28 00:00:10|4343.38|4342.78|4344.13|4343.53|4344.63|4344.03|4343.38|4342.78|146
1643328020000|2022-01-28 00:00:20|4344.38|4343.78|4344.13|4343.53|4344.63|4344.03|4343.63|4343.03|177
1643328030000|2022-01-28 00:00:30|4344.38|4343.78|4344.25|4343.65|4344.38|4343.78|4343.75|4343.15|93
1643328040000|2022-01-28 00:00:40|4344.13|4343.53|4343.88|4343.28|4344.5|4343.9|4343.88|4343.28|24
1643328050000|2022-01-28 00:00:50|4344.13|4343.53|4344.88|4344.28|4345.63|4345.03|4344.13|4343.53|83
1643328060000|2022-01-28 00:01:00|4345|4344.4|4344|4343.4|4345|4344.4|4343.75|4343.15|99
1643328070000|2022-01-28 00:01:10|4344.13|4343.53|4344.13|4343.53|4344.75|4344.15|4344.13|4343.53|9
1643328080000|2022-01-28 00:01:20|4344|4343.4|4343.38|4342.78|4344|4343.4|4343.38|4342.78|39
1643328090000|2022-01-28 00:01:30|4343.25|4342.65|4342.5|4341.9|4343.25|4342.65|4342.13|4341.53|171
1643328100000|2022-01-28 00:01:40|4342.63|4342.03|4342.63|4342.03|4342.63|4342.03|4342.38|4341.78|17
1643328110000|2022-01-28 00:01:50|4342.5|4341.9|4340.88|4340.28|4342.5|4341.9|4340.5|4339.9|168
1643328120000|2022-01-28 00:02:00|4341|4340.4|4341.25|4340.65|4342|4341.4|4340.63|4340.03|169
1643328130000|2022-01-28 00:02:10|4341.13|4340.53|4340.88|4340.28|4341.13|4340.53|4340.88|4340.28|22
1643328140000|2022-01-28 00:02:20|4340.5|4339.9|4340.25|4339.65|4340.63|4340.03|4340.13|4339.53|84
1643328150000|2022-01-28 00:02:30|4340.13|4339.53|4339.88|4339.28|4340.13|4339.53|4339.38|4338.78|58
1643328160000|2022-01-28 00:02:40|4340.13|4339.53|4341.13|4340.53|4341.13|4340.53|4340|4339.4|95
1643328170000|2022-01-28 00:02:50|4341.38|4340.78|4341.88|4341.28|4342.13|4341.53|4341.38|4340.78|141
1643328180000|2022-01-28 00:03:00|4341.75|4341.15|4340.5|4339.9|4341.75|4341.15|4340.38|4339.78|145
1643328190000|2022-01-28 00:03:10|4340.38|4339.78|4341|4340.4|4341|4340.4|4340.38|4339.78|46
1643328200000|2022-01-28 00:03:20|4341.13|4340.53|4341.63|4341.03|4342.13|4341.53|4341|4340.4|56
1643328210000|2022-01-28 00:03:30|4342|4341.4|4342.38|4341.78|4342.63|4342.03|4342|4341.4|49
1643328220000|2022-01-28 00:03:40|4342.25|4341.65|4342.25|4341.65|4342.63|4342.03|4342.13|4341.53|24
1643328230000|2022-01-28 00:03:50|4342.38|4341.78|4342.63|4342.03|4342.88|4342.28|4342.38|4341.78|22
1643328240000|2022-01-28 00:04:00|4342.88|4342.28|4343.63|4343.03|4343.63|4343.03|4342.63|4342.03|64
1643328250000|2022-01-28 00:04:10|4343.88|4343.28|4344.38|4343.78|4344.38|4343.78|4343.38|4342.78|79
1643328260000|2022-01-28 00:04:20|4344|4343.4|4344.38|4343.78|4344.38|4343.78|4343.88|4343.28|18
1643328270000|2022-01-28 00:04:30|4344.63|4344.03|4345.5|4344.9|4345.5|4344.9|4344.63|4344.03|98
1643328280000|2022-01-28 00:04:40|4345.38|4344.78|4345.88|4345.28|4346.63|4346.03|4345.13|4344.53|183
1643328290000|2022-01-28 00:04:50|4346.13|4345.53|4345.63|4345.03|4346.13|4345.53|4345.38|4344.78|23
1643328300000|2022-01-28 00:05:00|4345.75|4345.15|4345.88|4345.28|4346.13|4345.53|4345.63|4345.03|29
1643328310000|2022-01-28 00:05:10|4346|4345.4|4346.13|4345.53|4346.13|4345.53|4345.38|4344.78|30
1643328320000|2022-01-28 00:05:20|4345.88|4345.28|4346.13|4345.53|4346.5|4345.9|4345.88|4345.28|28
1643328330000|2022-01-28 00:05:30|4345.88|4345.28|4346.13|4345.53|4346.38|4345.78|4345.63|4345.03|45
1643328340000|2022-01-28 00:05:40|4346|4345.4|4345.5|4344.9|4346|4345.4|4345.5|4344.9|15
1643328350000|2022-01-28 00:05:50|4345.38|4344.78|4345.38|4344.78|4345.63|4345.03|4345|4344.4|35
1643328360000|2022-01-28 00:06:00|4345.63|4345.03|4344.75|4344.15|4345.88|4345.28|4344.63|4344.03|122
1643328370000|2022-01-28 00:06:10|4344.63|4344.03|4344.5|4343.9|4345.38|4344.78|4344.5|4343.9|22
1643328380000|2022-01-28 00:06:20|4344.38|4343.78|4344|4343.4|4344.63|4344.03|4344|4343.4|28
1643328390000|2022-01-28 00:06:30|4344.13|4343.53|4343.88|4343.28|4344.63|4344.03|4343.88|4343.28|77
1643328400000|2022-01-28 00:06:40|4344|4343.4|4344.13|4343.53|4344.25|4343.65|4344|4343.4|81
1643328410000|2022-01-28 00:06:50|4344.38|4343.78|4344.63|4344.03|4344.63|4344.03|4344.13|4343.53|28
1643328420000|2022-01-28 00:07:00|4344.5|4343.9|4345.25|4344.65|4345.38|4344.78|4344.38|4343.78|35
1643328430000|2022-01-28 00:07:10|4345.38|4344.78|4345.63|4345.03|4345.63|4345.03|4344.88|4344.28|21
1643328440000|2022-01-28 00:07:20|4345.38|4344.78|4345.5|4344.9|4345.88|4345.28|4345.13|4344.53|11
1643328450000|2022-01-28 00:07:30|4345.63|4345.03|4345.5|4344.9|4345.75|4345.15|4345.38|4344.78|7
1643328460000|2022-01-28 00:07:40|4345.38|4344.78|4345.75|4345.15|4345.88|4345.28|4345.25|4344.65|4
1643328470000|2022-01-28 00:07:50|4345.88|4345.28|4346.75|4346.15|4346.75|4346.15|4345.63|4345.03|50
1643328480000|2022-01-28 00:08:00|4346.63|4346.03|4344.88|4344.28|4346.63|4346.03|4344.88|4344.28|39
1643328490000|2022-01-28 00:08:10|4344.75|4344.15|4345.38|4344.78|4345.38|4344.78|4344.63|4344.03|24
1643328500000|2022-01-28 00:08:20|4345.25|4344.65|4345.38|4344.78|4345.63|4345.03|4344.88|4344.28|31
1643328510000|2022-01-28 00:08:30|4345.5|4344.9|4345.5|4344.9|4345.75|4345.15|4345.38|4344.78|4
1643328520000|2022-01-28 00:08:40|4345.38|4344.78|4344.88|4344.28|4345.38|4344.78|4344.63|4344.03|17
1643328530000|2022-01-28 00:08:50|4344.75|4344.15|4344|4343.4|4344.75|4344.15|4343.88|4343.28|60
1643328540000|2022-01-28 00:09:00|4343.88|4343.28|4341.88|4341.28|4343.88|4343.28|4341.63|4341.03|130
1643328550000|2022-01-28 00:09:10|4341.63|4341.03|4341.88|4341.28|4341.88|4341.28|4341.13|4340.53|39
1643328560000|2022-01-28 00:09:20|4342.25|4341.65|4342.63|4342.03|4342.63|4342.03|4341.75|4341.15|29
1643328570000|2022-01-28 00:09:30|4342.5|4341.9|4343.13|4342.53|4343.13|4342.53|4342.38|4341.78|12
1643328580000|2022-01-28 00:09:40|4343.25|4342.65|4342.38|4341.78|4343.5|4342.9|4342.38|4341.78|17
1643328590000|2022-01-28 00:09:50|4341.88|4341.28|4340.25|4339.65|4342|4341.4|4339.88|4339.28|85
1643328600000|2022-01-28 00:10:00|4340.13|4339.53|4341|4340.4|4341.88|4341.28|4339.88|4339.28|69
1643328610000|2022-01-28 00:10:10|4340.88|4340.28|4340.88|4340.28|4341.38|4340.78|4340.63|4340.03|38
1643328620000|2022-01-28 00:10:20|4341|4340.4|4341.88|4341.28|4341.88|4341.28|4340.75|4340.15|61
1643328630000|2022-01-28 00:10:30|4342.13|4341.53|4341.38|4340.78|4342.25|4341.65|4341.38|4340.78|28
1643328640000|2022-01-28 00:10:40|4341.63|4341.03|4342.25|4341.65|4342.38|4341.78|4341.25|4340.65|38
1643328650000|2022-01-28 00:10:50|4342.38|4341.78|4342|4341.4|4342.38|4341.78|4341.88|4341.28|12
1643328660000|2022-01-28 00:11:00|4342.13|4341.53|4343.63|4343.03|4343.88|4343.28|4341.88|4341.28|100
1643328670000|2022-01-28 00:11:10|4343.75|4343.15|4343.88|4343.28|4344.13|4343.53|4343.75|4343.15|41
1643328680000|2022-01-28 00:11:20|4344.13|4343.53|4344.38|4343.78|4344.63|4344.03|4344.13|4343.53|22
1643328690000|2022-01-28 00:11:30|4344.5|4343.9|4345.25|4344.65|4345.38|4344.78|4344.5|4343.9|29
1643328700000|2022-01-28 00:11:40|4345.13|4344.53|4344.63|4344.03|4345.63|4345.03|4344.63|4344.03|36
1643328710000|2022-01-28 00:11:50|4344.5|4343.9|4344.38|4343.78|4344.63|4344.03|4344.25|4343.65|21
1643328720000|2022-01-28 00:12:00|4344.63|4344.03|4343.63|4343.03|4344.63|4344.03|4343.63|4343.03|43
1643328730000|2022-01-28 00:12:10|4343.88|4343.28|4343.88|4343.28|4344.13|4343.53|4343.88|4343.28|16
1643328740000|2022-01-28 00:12:20|4343.63|4343.03|4343.13|4342.53|4343.63|4343.03|4342.88|4342.28|21
1643328750000|2022-01-28 00:12:30|4343|4342.4|4343.13|4342.53|4343.13|4342.53|4342.63|4342.03|46
1643328760000|2022-01-28 00:12:40|4343.25|4342.65|4342.63|4342.03|4343.38|4342.78|4342.63|4342.03|17
1643328770000|2022-01-28 00:12:50|4342.5|4341.9|4342.88|4342.28|4342.88|4342.28|4342.38|4341.78|19
1643328780000|2022-01-28 00:13:00|4343.25|4342.65|4343.5|4342.9|4344.25|4343.65|4343.25|4342.65|24
1643328790000|2022-01-28 00:13:10|4343.63|4343.03|4343.5|4342.9|4343.63|4343.03|4343.38|4342.78|4
1643328800000|2022-01-28 00:13:20|4343.38|4342.78|4343.88|4343.28|4343.88|4343.28|4343.38|4342.78|14
1643328810000|2022-01-28 00:13:30|4344.13|4343.53|4344.88|4344.28|4344.88|4344.28|4344.13|4343.53|4
1643328820000|2022-01-28 00:13:40|4344.75|4344.15|4345.88|4345.28|4345.88|4345.28|4344.75|4344.15|59
1643328830000|2022-01-28 00:13:50|4345.63|4345.03|4345.38|4344.78|4345.88|4345.28|4345|4344.4|29
1643328840000|2022-01-28 00:14:00|4345.88|4345.28|4346.38|4345.78|4346.38|4345.78|4345.75|4345.15|42
1643328850000|2022-01-28 00:14:10|4346.25|4345.65|4345.63|4345.03|4346.25|4345.65|4345.63|4345.03|36
1643328860000|2022-01-28 00:14:20|4345.75|4345.15|4346.38|4345.78|4346.38|4345.78|4345.63|4345.03|41
1643328870000|2022-01-28 00:14:30|4346.5|4345.9|4347.88|4347.28|4347.88|4347.28|4346.5|4345.9|184
1643328880000|2022-01-28 00:14:40|4348|4347.4|4349.63|4349.03|4350|4349.4|4348|4347.4|274
1643328890000|2022-01-28 00:14:50|4349.5|4348.9|4349.88|4349.28|4349.88|4349.28|4349.25|4348.65|39
1643328900000|2022-01-28 00:15:00|4349.5|4348.9|4349.38|4348.78|4350.13|4349.53|4349.13|4348.53|83
1643328910000|2022-01-28 00:15:10|4349.25|4348.65|4350|4349.4|4351.13|4350.53|4349.25|4348.65|139
1643328920000|2022-01-28 00:15:20|4349.88|4349.28|4348.75|4348.15|4349.88|4349.28|4348.5|4347.9|66
1643328930000|2022-01-28 00:15:30|4348.63|4348.03|4347.13|4346.53|4348.63|4348.03|4346.88|4346.28|110
1643328940000|2022-01-28 00:15:40|4346.88|4346.28|4347.25|4346.65|4347.5|4346.9|4346.63|4346.03|42
1643328950000|2022-01-28 00:15:50|4347.13|4346.53|4347.5|4346.9|4347.5|4346.9|4346.75|4346.15|47
1643328960000|2022-01-28 00:16:00|4347.63|4347.03|4347.25|4346.65|4347.63|4347.03|4346.75|4346.15|50
1643328970000|2022-01-28 00:16:10|4347.38|4346.78|4346.88|4346.28|4347.38|4346.78|4346.88|4346.28|23
1643328980000|2022-01-28 00:16:20|4346.63|4346.03|4346|4345.4|4346.75|4346.15|4345.75|4345.15|86
1643328990000|2022-01-28 00:16:30|4345.88|4345.28|4345.88|4345.28|4346.25|4345.65|4345.63|4345.03|48
1643329000000|2022-01-28 00:16:40|4346.5|4345.9|4346.88|4346.28|4346.88|4346.28|4346.13|4345.53|51
1643329010000|2022-01-28 00:16:50|4347|4346.4|4346.13|4345.53|4347.38|4346.78|4346.13|4345.53|32
1643329020000|2022-01-28 00:17:00|4346.38|4345.78|4346.88|4346.28|4347.75|4347.15|4346.13|4345.53|59
1643329030000|2022-01-28 00:17:10|4347|4346.4|4346.25|4345.65|4347|4346.4|4345.88|4345.28|20
1643329040000|2022-01-28 00:17:20|4346.38|4345.78|4346.25|4345.65|4346.38|4345.78|4345.88|4345.28|14
1643329050000|2022-01-28 00:17:30|4346.38|4345.78|4346.25|4345.65|4346.75|4346.15|4346.13|4345.53|27
1643329060000|2022-01-28 00:17:40|4346.13|4345.53|4345.88|4345.28|4346.13|4345.53|4345.75|4345.15|13
1643329070000|2022-01-28 00:17:50|4346|4345.4|4346.5|4345.9|4346.88|4346.28|4346|4345.4|21
1643329080000|2022-01-28 00:18:00|4346.63|4346.03|4345.75|4345.15|4346.63|4346.03|4345.75|4345.15|18
1643329090000|2022-01-28 00:18:10|4345.63|4345.03|4344.75|4344.15|4345.63|4345.03|4344.63|4344.03|71
1643329100000|2022-01-28 00:18:20|4344.88|4344.28|4345.5|4344.9|4345.5|4344.9|4344.75|4344.15|21
1643329110000|2022-01-28 00:18:30|4345.38|4344.78|4344.5|4343.9|4345.38|4344.78|4344.38|4343.78|20
1643329120000|2022-01-28 00:18:40|4344.63|4344.03|4344.25|4343.65|4344.63|4344.03|4344.13|4343.53|25
1643329130000|2022-01-28 00:18:50|4344.13|4343.53|4343.88|4343.28|4344.25|4343.65|4343.5|4342.9|91
1643329140000|2022-01-28 00:19:00|4344|4343.4|4343.63|4343.03|4344.75|4344.15|4343.63|4343.03|22
1643329150000|2022-01-28 00:19:10|4343.5|4342.9|4344.25|4343.65|4344.25|4343.65|4343.5|4342.9|32
1643329160000|2022-01-28 00:19:20|4344.38|4343.78|4344|4343.4|4344.38|4343.78|4343.88|4343.28|10
1643329170000|2022-01-28 00:19:30|4343.88|4343.28|4343.38|4342.78|4343.88|4343.28|4343.38|4342.78|3
1643329180000|2022-01-28 00:19:40|4343.5|4342.9|4343|4342.4|4343.5|4342.9|4342.63|4342.03|53
1643329190000|2022-01-28 00:19:50|4343.13|4342.53|4344.75|4344.15|4344.75|4344.15|4343.13|4342.53|14
1643329200000|2022-01-28 00:20:00|4344.88|4344.28|4344.13|4343.53|4345.25|4344.65|4344.13|4343.53|72
1643329210000|2022-01-28 00:20:10|4344|4343.4|4343.5|4342.9|4344|4343.4|4343.13|4342.53|41
1643329220000|2022-01-28 00:20:20|4343.75|4343.15|4344.25|4343.65|4344.38|4343.78|4343.63|4343.03|29
1643329230000|2022-01-28 00:20:30|4344.38|4343.78|4343.5|4342.9|4344.38|4343.78|4343.5|4342.9|21
1643329240000|2022-01-28 00:20:40|4343.63|4343.03|4343|4342.4|4343.88|4343.28|4343|4342.4|16
1643329250000|2022-01-28 00:20:50|4342.75|4342.15|4342|4341.4|4342.75|4342.15|4341.63|4341.03|95
1643329260000|2022-01-28 00:21:00|4342.13|4341.53|4341.88|4341.28|4342.13|4341.53|4341.63|4341.03|39
1643329270000|2022-01-28 00:21:10|4341.63|4341.03|4341.88|4341.28|4341.88|4341.28|4341.13|4340.53|39
1643329280000|2022-01-28 00:21:20|4341.75|4341.15|4341.88|4341.28|4341.88|4341.28|4341.63|4341.03|8
1643329290000|2022-01-28 00:21:30|4342.13|4341.53|4342.63|4342.03|4342.63|4342.03|4342.13|4341.53|58
1643329300000|2022-01-28 00:21:40|4342|4341.4|4342.25|4341.65|4342.38|4341.78|4341.88|4341.28|39
1643329310000|2022-01-28 00:21:50|4342.13|4341.53|4342.13|4341.53|4342.38|4341.78|4342.13|4341.53|46
1643329320000|2022-01-28 00:22:00|4342.25|4341.65|4342.13|4341.53|4342.38|4341.78|4342.13|4341.53|14
1643329330000|2022-01-28 00:22:10|4342|4341.4|4342.25|4341.65|4342.38|4341.78|4341.88|4341.28|23
1643329340000|2022-01-28 00:22:20|4342.13|4341.53|4342.38|4341.78|4342.38|4341.78|4341.88|4341.28|70
1643329350000|2022-01-28 00:22:30|4342.25|4341.65|4342.13|4341.53|4342.25|4341.65|4341.88|4341.28|27
1643329360000|2022-01-28 00:22:40|4342.88|4342.28|4343.13|4342.53|4343.38|4342.78|4342.88|4342.28|43
1643329370000|2022-01-28 00:22:50|4343|4342.4|4342.88|4342.28|4343.13|4342.53|4342.25|4341.65|14
1643329380000|2022-01-28 00:23:00|4342.75|4342.15|4342.63|4342.03|4343.13|4342.53|4342.38|4341.78|34
1643329390000|2022-01-28 00:23:10|4343.63|4343.03|4343.63|4343.03|4343.63|4343.03|4343|4342.4|49
1643329400000|2022-01-28 00:23:20|4343.88|4343.28|4344.63|4344.03|4344.63|4344.03|4343.75|4343.15|46
1643329410000|2022-01-28 00:23:30|4344.88|4344.28|4344|4343.4|4344.88|4344.28|4344|4343.4|32
1643329420000|2022-01-28 00:23:40|4343.88|4343.28|4343.13|4342.53|4344|4343.4|4343.13|4342.53|20
1643329430000|2022-01-28 00:23:50|4343.38|4342.78|4343.38|4342.78|4343.88|4343.28|4343.38|4342.78|11
1643329440000|2022-01-28 00:24:00|4343.63|4343.03|4343.88|4343.28|4343.88|4343.28|4343.63|4343.03|8
1643329450000|2022-01-28 00:24:10|4344.38|4343.78|4343.88|4343.28|4344.38|4343.78|4343.25|4342.65|62
1643329460000|2022-01-28 00:24:20|4343.5|4342.9|4344|4343.4|4344.38|4343.78|4343.25|4342.65|23
1643329470000|2022-01-28 00:24:30|4343.75|4343.15|4343.88|4343.28|4344.13|4343.53|4343.5|4342.9|6
1643329480000|2022-01-28 00:24:40|4343.75|4343.15|4344.88|4344.28|4344.88|4344.28|4343.75|4343.15|129
1643329490000|2022-01-28 00:24:50|4344.75|4344.15|4343.75|4343.15|4344.88|4344.28|4343.75|4343.15|43
1643329500000|2022-01-28 00:25:00|4343.5|4342.9|4343|4342.4|4343.5|4342.9|4342.38|4341.78|49
1643329510000|2022-01-28 00:25:10|4343.25|4342.65|4344|4343.4|4344.13|4343.53|4343.25|4342.65|28
1643329520000|2022-01-28 00:25:20|4343.88|4343.28|4344.88|4344.28|4345.25|4344.65|4343.88|4343.28|31
1643329530000|2022-01-28 00:25:30|4344.63|4344.03|4346.25|4345.65|4346.38|4345.78|4344.63|4344.03|88
1643329540000|2022-01-28 00:25:40|4346.13|4345.53|4346.88|4346.28|4346.88|4346.28|4345.88|4345.28|47
1643329550000|2022-01-28 00:25:50|4346.75|4346.15|4345.38|4344.78|4346.75|4346.15|4345.25|4344.65|17
1643329560000|2022-01-28 00:26:00|4345.25|4344.65|4344.13|4343.53|4345.5|4344.9|4344.13|4343.53|42
1643329570000|2022-01-28 00:26:10|4343.88|4343.28|4344.38|4343.78|4344.88|4344.28|4343.88|4343.28|41
1643329580000|2022-01-28 00:26:20|4344.25|4343.65|4343.63|4343.03|4344.38|4343.78|4343.5|4342.9|14
1643329590000|2022-01-28 00:26:30|4343.75|4343.15|4344.25|4343.65|4344.25|4343.65|4343.63|4343.03|21
1643329600000|2022-01-28 00:26:40|4344.13|4343.53|4343.75|4343.15|4344.38|4343.78|4343.75|4343.15|20
1643329610000|2022-01-28 00:26:50|4343.88|4343.28|4343.38|4342.78|4344.13|4343.53|4342.88|4342.28|35
1643329620000|2022-01-28 00:27:00|4343.13|4342.53|4343.13|4342.53|4343.38|4342.78|4341.88|4341.28|73
1643329630000|2022-01-28 00:27:10|4342.88|4342.28|4342.88|4342.28|4343.13|4342.53|4342.5|4341.9|39
1643329640000|2022-01-28 00:27:20|4342.63|4342.03|4343.25|4342.65|4343.25|4342.65|4342.63|4342.03|24
1643329650000|2022-01-28 00:27:30|4343.13|4342.53|4342.13|4341.53|4343.13|4342.53|4342.13|4341.53|23
1643329660000|2022-01-28 00:27:40|4342.25|4341.65|4342.88|4342.28|4342.88|4342.28|4342.13|4341.53|50
1643329670000|2022-01-28 00:27:50|4343.25|4342.65|4343.38|4342.78|4343.63|4343.03|4343.25|4342.65|42
1643329680000|2022-01-28 00:28:00|4343.63|4343.03|4344.38|4343.78|4344.38|4343.78|4343.63|4343.03|52
1643329690000|2022-01-28 00:28:10|4344.13|4343.53|4344.13|4343.53|4344.13|4343.53|4343.38|4342.78|26
1643329700000|2022-01-28 00:28:20|4344|4343.4|4343.63|4343.03|4344|4343.4|4342.88|4342.28|21
1643329710000|2022-01-28 00:28:30|4343.75|4343.15|4343.38|4342.78|4344.13|4343.53|4343.13|4342.53|20
1643329720000|2022-01-28 00:28:40|4344|4343.4|4343.25|4342.65|4344|4343.4|4343.25|4342.65|70
1643329730000|2022-01-28 00:28:50|4343.38|4342.78|4343.38|4342.78|4344|4343.4|4343.25|4342.65|6
1643329740000|2022-01-28 00:29:00|4343.63|4343.03|4343.88|4343.28|4344|4343.4|4343.63|4343.03|13
1643329750000|2022-01-28 00:29:10|4344|4343.4|4342.25|4341.65|4344|4343.4|4342.25|4341.65|58
1643329760000|2022-01-28 00:29:20|4342.13|4341.53|4341.88|4341.28|4342.13|4341.53|4341.63|4341.03|30
1643329770000|2022-01-28 00:29:30|4341.75|4341.15|4342.13|4341.53|4342.13|4341.53|4341.63|4341.03|25
1643329780000|2022-01-28 00:29:40|4342.38|4341.78|4341.63|4341.03|4342.38|4341.78|4341.63|4341.03|11
1643329790000|2022-01-28 00:29:50|4341.38|4340.78|4341.13|4340.53|4341.88|4341.28|4341.13|4340.53|57
1643329800000|2022-01-28 00:30:00|4341.25|4340.65|4342.13|4341.53|4342.63|4342.03|4341.13|4340.53|73
1643329810000|2022-01-28 00:30:10|4341.88|4341.28|4342.13|4341.53|4342.63|4342.03|4341.75|4341.15|24
1643329820000|2022-01-28 00:30:20|4342.25|4341.65|4340.38|4339.78|4342.25|4341.65|4340.13|4339.53|114
1643329830000|2022-01-28 00:30:30|4340.13|4339.53|4339.88|4339.28|4340.25|4339.65|4339.63|4339.03|108
1643329840000|2022-01-28 00:30:40|4339.75|4339.15|4339.13|4338.53|4339.88|4339.28|4339.13|4338.53|130
1643329850000|2022-01-28 00:30:50|||||||||79
1643329860000|2022-01-28 00:31:00|4339|4338.4|4337.63|4337.03|4339|4338.4|4337.38|4336.78|216
1643329870000|2022-01-28 00:31:10|4337.5|4336.9|4337.13|4336.53|4337.88|4337.28|4337.13|4336.53|121
1643329880000|2022-01-28 00:31:20|4336.63|4336.03|4334.75|4334.15|4336.63|4336.03|4334.38|4333.78|878
1643329890000|2022-01-28 00:31:30|4334.88|4334.28|4335.38|4334.78|4335.5|4334.9|4334.88|4334.28|193
1643329900000|2022-01-28 00:31:40|4335.63|4335.03|4333.38|4332.78|4335.63|4335.03|4332.38|4331.78|647
1643329910000|2022-01-28 00:31:50|4333.25|4332.65|4332.88|4332.28|4333.38|4332.78|4332.63|4332.03|153
1643329920000|2022-01-28 00:32:00|4333.13|4332.53|4332.88|4332.28|4333.38|4332.78|4332.25|4331.65|110
1643329930000|2022-01-28 00:32:10|4332.63|4332.03|4333.75|4333.15|4334.38|4333.78|4332.63|4332.03|93
1643329940000|2022-01-28 00:32:20|4333.63|4333.03|4333.63|4333.03|4334.63|4334.03|4333.63|4333.03|69
1643329950000|2022-01-28 00:32:30|4333.75|4333.15|4333.63|4333.03|4334.38|4333.78|4333.63|4333.03|34
1643329960000|2022-01-28 00:32:40|4333.5|4332.9|4333.13|4332.53|4333.88|4333.28|4332.88|4332.28|92
1643329970000|2022-01-28 00:32:50|4333.25|4332.65|4333.25|4332.65|4333.38|4332.78|4332.88|4332.28|50
1643329980000|2022-01-28 00:33:00|4333.38|4332.78|4333.88|4333.28|4333.88|4333.28|4333|4332.4|58
1643329990000|2022-01-28 00:33:10|4333.63|4333.03|4333.13|4332.53|4333.63|4333.03|4333|4332.4|62
1643330000000|2022-01-28 00:33:20|4333.25|4332.65|4331.88|4331.28|4333.25|4332.65|4331.88|4331.28|142
1643330010000|2022-01-28 00:33:30|4332.38|4331.78|4332.75|4332.15|4332.88|4332.28|4332.38|4331.78|33
1643330020000|2022-01-28 00:33:40|4332.63|4332.03|4333.88|4333.28|4333.88|4333.28|4332.63|4332.03|46
1643330030000|2022-01-28 00:33:50|4334.13|4333.53|4334|4333.4|4334.38|4333.78|4334|4333.4|36
1643330040000|2022-01-28 00:34:00|4334.13|4333.53|4335.13|4334.53|4335.88|4335.28|4334.13|4333.53|167
1643330050000|2022-01-28 00:34:10|4335.25|4334.65|4335.13|4334.53|4335.38|4334.78|4334.88|4334.28|26
1643330060000|2022-01-28 00:34:20|4335.25|4334.65|4335.13|4334.53|4335.38|4334.78|4335.13|4334.53|21
1643330070000|2022-01-28 00:34:30|4335.25|4334.65|4335.63|4335.03|4335.75|4335.15|4335.13|4334.53|45
1643330080000|2022-01-28 00:34:40|4335.88|4335.28|4335.63|4335.03|4335.88|4335.28|4334.88|4334.28|74
1643330090000|2022-01-28 00:34:50|4335.38|4334.78|4334.75|4334.15|4335.5|4334.9|4334.63|4334.03|26
1643330100000|2022-01-28 00:35:00|4334.5|4333.9|4335.88|4335.28|4335.88|4335.28|4334.38|4333.78|66
1643330110000|2022-01-28 00:35:10|4335.38|4334.78|4335.13|4334.53|4335.5|4334.9|4334.88|4334.28|29
1643330120000|2022-01-28 00:35:20|4334.88|4334.28|4335.38|4334.78|4335.38|4334.78|4334.63|4334.03|30
1643330130000|2022-01-28 00:35:30|4335.25|4334.65|4336.88|4336.28|4336.88|4336.28|4335.13|4334.53|105
1643330140000|2022-01-28 00:35:40|4336.75|4336.15|4336.75|4336.15|4336.88|4336.28|4336.63|4336.03|30
1643330150000|2022-01-28 00:35:50|4336.5|4335.9|4336.13|4335.53|4336.88|4336.28|4336.13|4335.53|76
1643330160000|2022-01-28 00:36:00|4335.88|4335.28|4335.5|4334.9|4335.88|4335.28|4335.13|4334.53|36
1643330170000|2022-01-28 00:36:10|4335.63|4335.03|4335.88|4335.28|4336.38|4335.78|4335.25|4334.65|30
1643330180000|2022-01-28 00:36:20|4336.13|4335.53|4336.38|4335.78|4336.38|4335.78|4336|4335.4|10
1643330190000|2022-01-28 00:36:30|4336.5|4335.9|4337.5|4336.9|4337.63|4337.03|4335.88|4335.28|68
1643330200000|2022-01-28 00:36:40|4337.63|4337.03|4337.13|4336.53|4337.75|4337.15|4337|4336.4|15
1643330210000|2022-01-28 00:36:50|4336.75|4336.15|4336.88|4336.28|4337.13|4336.53|4336.63|4336.03|38
1643330220000|2022-01-28 00:37:00|4336.38|4335.78|4336.75|4336.15|4336.88|4336.28|4336|4335.4|86
1643330230000|2022-01-28 00:37:10|4336.63|4336.03|4336.5|4335.9|4336.75|4336.15|4336.38|4335.78|28
1643330240000|2022-01-28 00:37:20|4336.63|4336.03|4335.88|4335.28|4336.63|4336.03|4335.88|4335.28|22
1643330250000|2022-01-28 00:37:30|4336.38|4335.78|4337.13|4336.53|4337.13|4336.53|4336.38|4335.78|21
1643330260000|2022-01-28 00:37:40|4337.63|4337.03|4337.75|4337.15|4338.13|4337.53|4337.63|4337.03|50
1643330270000|2022-01-28 00:37:50|4337.5|4336.9|4337.63|4337.03|4338.13|4337.53|4337.5|4336.9|12
1643330280000|2022-01-28 00:38:00|4338|4337.4|4337.13|4336.53|4338|4337.4|4337.13|4336.53|72
1643330290000|2022-01-28 00:38:10|4337|4336.4|4337|4336.4|4337.13|4336.53|4336.63|4336.03|47
1643330300000|2022-01-28 00:38:20|4336.88|4336.28|4336.63|4336.03|4337.13|4336.53|4336.63|4336.03|11
1643330310000|2022-01-28 00:38:30|4336.88|4336.28|4337.13|4336.53|4337.38|4336.78|4336.63|4336.03|33
1643330320000|2022-01-28 00:38:40|4336.88|4336.28|4336.88|4336.28|4337|4336.4|4336.88|4336.28|17
1643330330000|2022-01-28 00:38:50|4336.75|4336.15|4336.5|4335.9|4336.75|4336.15|4336.38|4335.78|15
1643330340000|2022-01-28 00:39:00|4336.38|4335.78|4336.63|4336.03|4336.88|4336.28|4336.13|4335.53|42
1643330350000|2022-01-28 00:39:10|4336.5|4335.9|4336.38|4335.78|4336.75|4336.15|4336.38|4335.78|14
1643330360000|2022-01-28 00:39:20|4336.13|4335.53|4336.5|4335.9|4336.5|4335.9|4336.13|4335.53|15
1643330370000|2022-01-28 00:39:30|4336.63|4336.03|4336.13|4335.53|4336.63|4336.03|4336.13|4335.53|1
1643330380000|2022-01-28 00:39:40|4335.88|4335.28|4335.88|4335.28|4335.88|4335.28|4335.63|4335.03|29
1643330390000|2022-01-28 00:39:50|4335.75|4335.15|4336.13|4335.53|4336.63|4336.03|4335.75|4335.15|35
1643330400000|2022-01-28 00:40:00|4335.88|4335.28|4334|4333.4|4335.88|4335.28|4334|4333.4|59
1643330410000|2022-01-28 00:40:10|4334.13|4333.53|4333.63|4333.03|4334.38|4333.78|4333.63|4333.03|34
1643330420000|2022-01-28 00:40:20|4333.75|4333.15|4333.63|4333.03|4334|4333.4|4333.63|4333.03|32
1643330430000|2022-01-28 00:40:30|4333.75|4333.15|4332.88|4332.28|4333.88|4333.28|4332.88|4332.28|58
1643330440000|2022-01-28 00:40:40|4333.13|4332.53|4333.13|4332.53|4333.38|4332.78|4333.13|4332.53|55
1643330450000|2022-01-28 00:40:50|4332.75|4332.15|4332|4331.4|4332.75|4332.15|4331.88|4331.28|96
1643330460000|2022-01-28 00:41:00|4331.88|4331.28|4331.63|4331.03|4332.38|4331.78|4331.38|4330.78|108
1643330470000|2022-01-28 00:41:10|4331.5|4330.9|4331.88|4331.28|4331.88|4331.28|4331.38|4330.78|31
1643330480000|2022-01-28 00:41:20|4332.13|4331.53|4332.38|4331.78|4332.63|4332.03|4331.88|4331.28|44
1643330490000|2022-01-28 00:41:30|4332.5|4331.9|4332.13|4331.53|4332.63|4332.03|4332.13|4331.53|25
1643330500000|2022-01-28 00:41:40|4332.25|4331.65|4332.88|4332.28|4333.63|4333.03|4332.25|4331.65|79
1643330510000|2022-01-28 00:41:50|4333|4332.4|4332.25|4331.65|4333.38|4332.78|4332.13|4331.53|34
1643330520000|2022-01-28 00:42:00|4332.13|4331.53|4332.38|4331.78|4332.63|4332.03|4332.13|4331.53|15
1643330530000|2022-01-28 00:42:10|4332.5|4331.9|4332.5|4331.9|4332.63|4332.03|4332|4331.4|26
1643330540000|2022-01-28 00:42:20|4332.38|4331.78|4332.13|4331.53|4332.38|4331.78|4331.88|4331.28|18
1643330550000|2022-01-28 00:42:30|4332.63|4332.03|4333.38|4332.78|4333.38|4332.78|4332.63|4332.03|30
1643330560000|2022-01-28 00:42:40|4333.13|4332.53|4332.25|4331.65|4333.13|4332.53|4332.13|4331.53|46
1643330570000|2022-01-28 00:42:50|4332.13|4331.53|4332.63|4332.03|4332.88|4332.28|4332.13|4331.53|26
1643330580000|2022-01-28 00:43:00|4332.5|4331.9|4331.88|4331.28|4333.13|4332.53|4331.88|4331.28|33
1643330590000|2022-01-28 00:43:10|4332|4331.4|4332.13|4331.53|4332.38|4331.78|4331.75|4331.15|37
1643330600000|2022-01-28 00:43:20|4332|4331.4|4332|4331.4|4332.25|4331.65|4331.75|4331.15|38
1643330610000|2022-01-28 00:43:30|4331.88|4331.28|4332|4331.4|4332.38|4331.78|4331.88|4331.28|18
1643330620000|2022-01-28 00:43:40|4331.88|4331.28|4332.13|4331.53|4332.13|4331.53|4331.88|4331.28|14
1643330630000|2022-01-28 00:43:50|4332.38|4331.78|4332.63|4332.03|4332.63|4332.03|4332.25|4331.65|15
1643330640000|2022-01-28 00:44:00|4332.75|4332.15|4334.25|4333.65|4334.25|4333.65|4332.75|4332.15|62
1643330650000|2022-01-28 00:44:10|4334.13|4333.53|4334.25|4333.65|4335|4334.4|4334.13|4333.53|99
1643330660000|2022-01-28 00:44:20|4334.38|4333.78|4333.88|4333.28|4334.38|4333.78|4333.75|4333.15|42
1643330670000|2022-01-28 00:44:30|4334|4333.4|4334.13|4333.53|4334.38|4333.78|4334|4333.4|21
1643330680000|2022-01-28 00:44:40|4334|4333.4|4334.38|4333.78|4334.38|4333.78|4334|4333.4|20
1643330690000|2022-01-28 00:44:50|4334.25|4333.65|4333.88|4333.28|4334.25|4333.65|4333.5|4332.9|30
1643330700000|2022-01-28 00:45:00|4333.75|4333.15|4333.5|4332.9|4334|4333.4|4333.5|4332.9|16
1643330710000|2022-01-28 00:45:10|4333.75|4333.15|4334.13|4333.53|4334.13|4333.53|4333.63|4333.03|17
1643330720000|2022-01-28 00:45:20|4334.63|4334.03|4335.38|4334.78|4335.5|4334.9|4334.5|4333.9|40
1643330730000|2022-01-28 00:45:30|4335.13|4334.53|4335.13|4334.53|4335.13|4334.53|4334.63|4334.03|18
1643330740000|2022-01-28 00:45:40|4334.75|4334.15|4335.5|4334.9|4336.13|4335.53|4334.75|4334.15|30
1643330750000|2022-01-28 00:45:50|4335.25|4334.65|4334.63|4334.03|4335.25|4334.65|4334.13|4333.53|62
1643330760000|2022-01-28 00:46:00|4334.75|4334.15|4333|4332.4|4334.75|4334.15|4332.88|4332.28|68
1643330770000|2022-01-28 00:46:10|4333.13|4332.53|4331.63|4331.03|4333.13|4332.53|4331.63|4331.03|71
1643330780000|2022-01-28 00:46:20|4331.5|4330.9|4331.38|4330.78|4331.63|4331.03|4330.88|4330.28|101
1643330790000|2022-01-28 00:46:30|4331.75|4331.15|4333.88|4333.28|4333.88|4333.28|4331.38|4330.78|39
1643330800000|2022-01-28 00:46:40|4333.5|4332.9|4333.38|4332.78|4333.5|4332.9|4332.88|4332.28|46
1643330810000|2022-01-28 00:46:50|4333.5|4332.9|4334|4333.4|4334.13|4333.53|4333.5|4332.9|14
1643330820000|2022-01-28 00:47:00|4334.13|4333.53|4334.88|4334.28|4334.88|4334.28|4334.13|4333.53|38
1643330830000|2022-01-28 00:47:10|4335.38|4334.78|4336.25|4335.65|4336.75|4336.15|4335.38|4334.78|56
1643330840000|2022-01-28 00:47:20|4336.13|4335.53|4336.5|4335.9|4336.63|4336.03|4336|4335.4|53
1643330850000|2022-01-28 00:47:30|4336.38|4335.78|4337.13|4336.53|4337.38|4336.78|4336.38|4335.78|59
1643330860000|2022-01-28 00:47:40|4337|4336.4|4336.5|4335.9|4337.75|4337.15|4336.13|4335.53|53
1643330870000|2022-01-28 00:47:50|4336.63|4336.03|4337|4336.4|4337.13|4336.53|4336.13|4335.53|30
1643330880000|2022-01-28 00:48:00|4337.13|4336.53|4337.13|4336.53|4337.5|4336.9|4337|4336.4|25
1643330890000|2022-01-28 00:48:10|4337.38|4336.78|4338|4337.4|4338.13|4337.53|4337.13|4336.53|90
1643330900000|2022-01-28 00:48:20|4337.88|4337.28|4337.75|4337.15|4338.13|4337.53|4337.63|4337.03|31
1643330910000|2022-01-28 00:48:30|4337.88|4337.28|4338.25|4337.65|4338.38|4337.78|4337.75|4337.15|29
1643330920000|2022-01-28 00:48:40|4338.38|4337.78|4339.13|4338.53|4339.38|4338.78|4338.13|4337.53|99
1643330930000|2022-01-28 00:48:50|4338.88|4338.28|4338.5|4337.9|4339.63|4339.03|4338.5|4337.9|47
1643330940000|2022-01-28 00:49:00|4338.63|4338.03|4338.63|4338.03|4339.13|4338.53|4338.13|4337.53|49
1643330950000|2022-01-28 00:49:10|4338.75|4338.15|4339.63|4339.03|4339.63|4339.03|4338.63|4338.03|13
1643330960000|2022-01-28 00:49:20|4339.75|4339.15|4339.38|4338.78|4340.25|4339.65|4339.13|4338.53|76
1643330970000|2022-01-28 00:49:30|4339.63|4339.03|4339.63|4339.03|4339.63|4339.03|4339.13|4338.53|43
1643330980000|2022-01-28 00:49:40|4339.75|4339.15|4339|4338.4|4339.75|4339.15|4338.5|4337.9|42
1643330990000|2022-01-28 00:49:50|4338.88|4338.28|4338.63|4338.03|4338.88|4338.28|4338.38|4337.78|14
1643331000000|2022-01-28 00:50:00|4338.75|4338.15|4338.88|4338.28|4339.38|4338.78|4338.75|4338.15|33
1643331010000|2022-01-28 00:50:10|4338.63|4338.03|4339.13|4338.53|4339.25|4338.65|4338.63|4338.03|14
1643331020000|2022-01-28 00:50:20|4339.25|4338.65|4338.63|4338.03|4339.38|4338.78|4338.63|4338.03|17
1643331030000|2022-01-28 00:50:30|4338.5|4337.9|4338.63|4338.03|4338.63|4338.03|4337.88|4337.28|38
1643331040000|2022-01-28 00:50:40|4338.88|4338.28|4338.88|4338.28|4338.88|4338.28|4338.5|4337.9|13
1643331050000|2022-01-28 00:50:50|4338.75|4338.15|4338|4337.4|4338.75|4338.15|4337.88|4337.28|39
1643331060000|2022-01-28 00:51:00|4338.13|4337.53|4338.38|4337.78|4338.75|4338.15|4337.88|4337.28|56
1643331070000|2022-01-28 00:51:10|4338.13|4337.53|4337.63|4337.03|4338.63|4338.03|4337.63|4337.03|18
1643331080000|2022-01-28 00:51:20|4337.75|4337.15|4337.75|4337.15|4337.88|4337.28|4337.38|4336.78|29
1643331090000|2022-01-28 00:51:30|4337.88|4337.28|4338.5|4337.9|4338.63|4338.03|4337.88|4337.28|8
1643331100000|2022-01-28 00:51:40|4338.38|4337.78|4338|4337.4|4338.38|4337.78|4337.63|4337.03|12
1643331110000|2022-01-28 00:51:50|4338.13|4337.53|4338.63|4338.03|4338.75|4338.15|4338|4337.4|4
1643331120000|2022-01-28 00:52:00|4338.75|4338.15|4338.88|4338.28|4338.88|4338.28|4338.63|4338.03|28
1643331130000|2022-01-28 00:52:10|4339.25|4338.65|4339.38|4338.78|4339.63|4339.03|4339.25|4338.65|39
1643331140000|2022-01-28 00:52:20|4339.5|4338.9|4342.63|4342.03|4343.38|4342.78|4339.25|4338.65|172
1643331150000|2022-01-28 00:52:30|4342.75|4342.15|4343.25|4342.65|4343.63|4343.03|4342.63|4342.03|79
1643331160000|2022-01-28 00:52:40|4343.13|4342.53|4342.13|4341.53|4343.25|4342.65|4341.88|4341.28|32
1643331170000|2022-01-28 00:52:50|4342.25|4341.65|4341|4340.4|4342.25|4341.65|4341|4340.4|51
1643331180000|2022-01-28 00:53:00|4340.88|4340.28|4342.38|4341.78|4342.63|4342.03|4340.88|4340.28|68
1643331190000|2022-01-28 00:53:10|4342.5|4341.9|4342.5|4341.9|4343.13|4342.53|4342.13|4341.53|98
1643331200000|2022-01-28 00:53:20|4342.75|4342.15|4342.75|4342.15|4342.88|4342.28|4341.75|4341.15|60
1643331210000|2022-01-28 00:53:30|4342.88|4342.28|4343.5|4342.9|4344|4343.4|4342.63|4342.03|118
1643331220000|2022-01-28 00:53:40|4343.25|4342.65|4344.13|4343.53|4344.38|4343.78|4343.13|4342.53|109
1643331230000|2022-01-28 00:53:50|4344.25|4343.65|4343.38|4342.78|4344.25|4343.65|4342.88|4342.28|107
1643331240000|2022-01-28 00:54:00|4343.63|4343.03|4343.63|4343.03|4344|4343.4|4343.25|4342.65|100
1643331250000|2022-01-28 00:54:10|4343.75|4343.15|4344.75|4344.15|4344.88|4344.28|4343.75|4343.15|63
1643331260000|2022-01-28 00:54:20|4344.88|4344.28|4344.25|4343.65|4344.88|4344.28|4344.13|4343.53|61
1643331270000|2022-01-28 00:54:30|4344.13|4343.53|4345.13|4344.53|4345.25|4344.65|4343.88|4343.28|88
1643331280000|2022-01-28 00:54:40|4344.88|4344.28|4344.5|4343.9|4344.88|4344.28|4344.25|4343.65|59
1643331290000|2022-01-28 00:54:50|4344.63|4344.03|4344.38|4343.78|4344.63|4344.03|4344.13|4343.53|18
1643331300000|2022-01-28 00:55:00|4344.13|4343.53|4344.88|4344.28|4345.13|4344.53|4343.88|4343.28|65
1643331310000|2022-01-28 00:55:10|4344.75|4344.15|4346|4345.4|4346.38|4345.78|4344.75|4344.15|86
1643331320000|2022-01-28 00:55:20|4346.13|4345.53|4346.63|4346.03|4347.25|4346.65|4346.13|4345.53|171
1643331330000|2022-01-28 00:55:30|4346.5|4345.9|4347|4346.4|4347|4346.4|4346.13|4345.53|106
1643331340000|2022-01-28 00:55:40|4346.88|4346.28|4346.88|4346.28|4347.5|4346.9|4346.75|4346.15|149
1643331350000|2022-01-28 00:55:50|4347.13|4346.53|4347.13|4346.53|4347.63|4347.03|4347|4346.4|65
1643331360000|2022-01-28 00:56:00|4347.5|4346.9|4347.63|4347.03|4347.88|4347.28|4347|4346.4|70
1643331370000|2022-01-28 00:56:10|4347.5|4346.9|4347.13|4346.53|4347.5|4346.9|4346.88|4346.28|35
1643331380000|2022-01-28 00:56:20|4347.25|4346.65|4347.38|4346.78|4347.63|4347.03|4347.13|4346.53|11
1643331390000|2022-01-28 00:56:30|4347.63|4347.03|4347.38|4346.78|4347.63|4347.03|4347.13|4346.53|22
1643331400000|2022-01-28 00:56:40|4347.25|4346.65|4347.25|4346.65|4347.88|4347.28|4347.13|4346.53|49
1643331410000|2022-01-28 00:56:50|4347.13|4346.53|4347.13|4346.53|4347.38|4346.78|4347|4346.4|29
1643331420000|2022-01-28 00:57:00|4347.25|4346.65|4347.38|4346.78|4347.38|4346.78|4346.88|4346.28|52
1643331430000|2022-01-28 00:57:10|4347.13|4346.53|4348.13|4347.53|4348.13|4347.53|4347|4346.4|67
1643331440000|2022-01-28 00:57:20|4347.88|4347.28|4348.38|4347.78|4348.38|4347.78|4347.75|4347.15|55
1643331450000|2022-01-28 00:57:30|4348.63|4348.03|4348.63|4348.03|4348.88|4348.28|4348.38|4347.78|78
1643331460000|2022-01-28 00:57:40|4348.5|4347.9|4348.88|4348.28|4348.88|4348.28|4348.38|4347.78|44
1643331470000|2022-01-28 00:57:50|4348.75|4348.15|4349.13|4348.53|4349.38|4348.78|4348.38|4347.78|146
1643331480000|2022-01-28 00:58:00|4348.88|4348.28|4348.63|4348.03|4349.38|4348.78|4348.63|4348.03|42
1643331490000|2022-01-28 00:58:10|4348.38|4347.78|4348.63|4348.03|4348.88|4348.28|4348.38|4347.78|62
1643331500000|2022-01-28 00:58:20|4348.5|4347.9|4347.38|4346.78|4348.63|4348.03|4347.38|4346.78|69
1643331510000|2022-01-28 00:58:30|4347.63|4347.03|4347.88|4347.28|4348.38|4347.78|4347.63|4347.03|31
1643331520000|2022-01-28 00:58:40|4347.75|4347.15|4347.38|4346.78|4348|4347.4|4347.38|4346.78|50
1643331530000|2022-01-28 00:58:50|4347.5|4346.9|4349.38|4348.78|4349.5|4348.9|4347.5|4346.9|46
1643331540000|2022-01-28 00:59:00|4349.63|4349.03|4351.13|4350.53|4351.88|4351.28|4349.63|4349.03|338
1643331550000|2022-01-28 00:59:10|4351|4350.4|4349.88|4349.28|4351.13|4350.53|4349.63|4349.03|42
1643331560000|2022-01-28 00:59:20|4349.63|4349.03|4348.13|4347.53|4349.63|4349.03|4348.13|4347.53|185
1643331570000|2022-01-28 00:59:30|4348.25|4347.65|4348.63|4348.03|4348.63|4348.03|4347.38|4346.78|89
1643331580000|2022-01-28 00:59:40|4348.75|4348.15|4348.5|4347.9|4348.88|4348.28|4348.38|4347.78|19
1643331590000|2022-01-28 00:59:50|4348.63|4348.03|4348.25|4347.65|4348.88|4348.28|4348.13|4347.53|37
1643331600000|2022-01-28 01:00:00|4348.13|4347.53|4349.13|4348.53|4349.38|4348.78|4347.88|4347.28|89
1643331610000|2022-01-28 01:00:10|4348.75|4348.15|4348.63|4348.03|4348.75|4348.15|4348.38|4347.78|24
1643331620000|2022-01-28 01:00:20|4348.38|4347.78|4347.63|4347.03|4348.38|4347.78|4347.38|4346.78|62
1643331630000|2022-01-28 01:00:30|4347.38|4346.78|4347.38|4346.78|4348.13|4347.53|4347.38|4346.78|51
1643331640000|2022-01-28 01:00:40|4347.5|4346.9|4348.13|4347.53|4348.38|4347.78|4347.38|4346.78|30
1643331650000|2022-01-28 01:00:50|4347.88|4347.28|4348|4347.4|4348.38|4347.78|4347.63|4347.03|52
1643331660000|2022-01-28 01:01:00|4348.38|4347.78|4350.13|4349.53|4350.13|4349.53|4348|4347.4|77
1643331670000|2022-01-28 01:01:10|4350.25|4349.65|4349.63|4349.03|4350.38|4349.78|4349.13|4348.53|64
1643331680000|2022-01-28 01:01:20|4349.38|4348.78|4349.38|4348.78|4349.63|4349.03|4349.25|4348.65|33
1643331690000|2022-01-28 01:01:30|4349.5|4348.9|4350.75|4350.15|4350.75|4350.15|4349.5|4348.9|41
1643331700000|2022-01-28 01:01:40|4350.88|4350.28|4350.88|4350.28|4351.38|4350.78|4350.38|4349.78|76
1643331710000|2022-01-28 01:01:50|4350.63|4350.03|4350.63|4350.03|4350.88|4350.28|4350.38|4349.78|25
1643331720000|2022-01-28 01:02:00|4350.88|4350.28|4349.88|4349.28|4351.13|4350.53|4349.63|4349.03|95
1643331730000|2022-01-28 01:02:10|4349.75|4349.15|4350.38|4349.78|4350.38|4349.78|4349.75|4349.15|10
1643331740000|2022-01-28 01:02:20|4350.13|4349.53|4350.5|4349.9|4350.63|4350.03|4350.13|4349.53|4
1643331750000|2022-01-28 01:02:30|4350.63|4350.03|4350.75|4350.15|4350.88|4350.28|4350.63|4350.03|12
1643331760000|2022-01-28 01:02:40|4350.88|4350.28|4351.5|4350.9|4351.88|4351.28|4350.88|4350.28|66
1643331770000|2022-01-28 01:02:50|4351.63|4351.03|4352.38|4351.78|4352.38|4351.78|4351.25|4350.65|42
1643331780000|2022-01-28 01:03:00|4352.25|4351.65|4353.75|4353.15|4354.63|4354.03|4352.25|4351.65|245
1643331790000|2022-01-28 01:03:10|4353.38|4352.78|4354.13|4353.53|4354.38|4353.78|4352.88|4352.28|125
1643331800000|2022-01-28 01:03:20|4354|4353.4|4354.38|4353.78|4354.5|4353.9|4354|4353.4|55
1643331810000|2022-01-28 01:03:30|4354.25|4353.65|4355.5|4354.9|4355.5|4354.9|4354.13|4353.53|110
1643331820000|2022-01-28 01:03:40|4355.38|4354.78|4355.38|4354.78|4355.88|4355.28|4355.13|4354.53|133
1643331830000|2022-01-28 01:03:50|4355.25|4354.65|4355|4354.4|4355.38|4354.78|4354.63|4354.03|57
1643331840000|2022-01-28 01:04:00|4354.88|4354.28|4354.75|4354.15|4355.38|4354.78|4354.63|4354.03|119
1643331850000|2022-01-28 01:04:10|4354.5|4353.9|4355.13|4354.53|4355.5|4354.9|4354.5|4353.9|44
1643331860000|2022-01-28 01:04:20|4355.38|4354.78|4353.5|4352.9|4355.38|4354.78|4353.5|4352.9|81
1643331870000|2022-01-28 01:04:30|4353.63|4353.03|4355.13|4354.53|4355.13|4354.53|4353.63|4353.03|146
1643331880000|2022-01-28 01:04:40|4355.38|4354.78|4354.13|4353.53|4355.38|4354.78|4354.13|4353.53|60
1643331890000|2022-01-28 01:04:50|4353.88|4353.28|4354|4353.4|4354.5|4353.9|4353.63|4353.03|19
1643331900000|2022-01-28 01:05:00|4354.13|4353.53|4352.88|4352.28|4354.13|4353.53|4352.63|4352.03|111
1643331910000|2022-01-28 01:05:10|4352.75|4352.15|4352.88|4352.28|4353.13|4352.53|4352.63|4352.03|24
1643331920000|2022-01-28 01:05:20|4353|4352.4|4354|4353.4|4354.25|4353.65|4353|4352.4|22
1643331930000|2022-01-28 01:05:30|4353.88|4353.28|4353.88|4353.28|4353.88|4353.28|4353.63|4353.03|7
1643331940000|2022-01-28 01:05:40|4353.63|4353.03|4353.88|4353.28|4353.88|4353.28|4353.63|4353.03|27
1643331950000|2022-01-28 01:05:50|4355|4354.4|4355.38|4354.78|4355.38|4354.78|4354.88|4354.28|96
1643331960000|2022-01-28 01:06:00|4355.25|4354.65|4356.13|4355.53|4356.38|4355.78|4355.25|4354.65|131
1643331970000|2022-01-28 01:06:10|4356.25|4355.65|4355.63|4355.03|4356.63|4356.03|4355.38|4354.78|52
1643331980000|2022-01-28 01:06:20|4355.88|4355.28|4355.25|4354.65|4356.38|4355.78|4355.13|4354.53|56
1643331990000|2022-01-28 01:06:30|4355.38|4354.78|4355.88|4355.28|4355.88|4355.28|4355.13|4354.53|24
1643332000000|2022-01-28 01:06:40|4356.25|4355.65|4355.63|4355.03|4356.25|4355.65|4355.63|4355.03|30
1643332010000|2022-01-28 01:06:50|4355.5|4354.9|4356.38|4355.78|4356.38|4355.78|4355.13|4354.53|43
1643332020000|2022-01-28 01:07:00|4356.5|4355.9|4356.38|4355.78|4356.63|4356.03|4356.38|4355.78|29
1643332030000|2022-01-28 01:07:10|4356.5|4355.9|4356.13|4355.53|4356.63|4356.03|4356.13|4355.53|24
1643332040000|2022-01-28 01:07:20|4356.38|4355.78|4355.75|4355.15|4356.63|4356.03|4355.63|4355.03|28
1643332050000|2022-01-28 01:07:30|4355.63|4355.03|4355.63|4355.03|4356|4355.4|4355.38|4354.78|16
1643332060000|2022-01-28 01:07:40|4355.75|4355.15|4354.88|4354.28|4355.88|4355.28|4354.63|4354.03|57
1643332070000|2022-01-28 01:07:50|4355|4354.4|4354.88|4354.28|4355|4354.4|4354.63|4354.03|70
1643332080000|2022-01-28 01:08:00|4354.75|4354.15|4354.38|4353.78|4354.88|4354.28|4354.38|4353.78|28
1643332090000|2022-01-28 01:08:10|4354.63|4354.03|4354.13|4353.53|4354.63|4354.03|4354.13|4353.53|38
1643332100000|2022-01-28 01:08:20|4354.38|4353.78|4354.13|4353.53|4354.38|4353.78|4354.13|4353.53|8
1643332110000|2022-01-28 01:08:30|4354.25|4353.65|4355.38|4354.78|4355.38|4354.78|4354.25|4353.65|163
1643332120000|2022-01-28 01:08:40|4355.63|4355.03|4355.88|4355.28|4356.5|4355.9|4355.63|4355.03|89
1643332130000|2022-01-28 01:08:50|4356.13|4355.53|4355.38|4354.78|4356.13|4355.53|4355.13|4354.53|155
1643332140000|2022-01-28 01:09:00|4353.5|4352.9|4351.88|4351.28|4353.5|4352.9|4351.63|4351.03|252
1643332150000|2022-01-28 01:09:10|4352.13|4351.53|4351.88|4351.28|4352.63|4352.03|4351.88|4351.28|65
1643332160000|2022-01-28 01:09:20|4351.63|4351.03|4351.13|4350.53|4351.88|4351.28|4350.88|4350.28|91
1643332170000|2022-01-28 01:09:30|4350.75|4350.15|4350.63|4350.03|4351.13|4350.53|4350.63|4350.03|83
1643332180000|2022-01-28 01:09:40|4350.88|4350.28|4349.63|4349.03|4350.88|4350.28|4349.63|4349.03|60
1643332190000|2022-01-28 01:09:50|4349.38|4348.78|4348.88|4348.28|4349.38|4348.78|4348.63|4348.03|129
1643332200000|2022-01-28 01:10:00|4348.75|4348.15|4349|4348.4|4349.5|4348.9|4348.75|4348.15|80
1643332210000|2022-01-28 01:10:10|4349.13|4348.53|4349.13|4348.53|4349.38|4348.78|4349|4348.4|20
1643332220000|2022-01-28 01:10:20|4349.38|4348.78|4349.13|4348.53|4349.38|4348.78|4349.13|4348.53|17
1643332230000|2022-01-28 01:10:30|4349.38|4348.78|4349.63|4349.03|4349.88|4349.28|4349.13|4348.53|81
1643332240000|2022-01-28 01:10:40|4349.88|4349.28|4350.38|4349.78|4350.75|4350.15|4349.63|4349.03|81
1643332250000|2022-01-28 01:10:50|4350|4349.4|4349.88|4349.28|4350|4349.4|4349.38|4348.78|19
1643332260000|2022-01-28 01:11:00|4349.75|4349.15|4349.38|4348.78|4349.75|4349.15|4349.25|4348.65|37
1643332270000|2022-01-28 01:11:10|4349.5|4348.9|4348.63|4348.03|4349.63|4349.03|4348.63|4348.03|93
1643332280000|2022-01-28 01:11:20|4348.5|4347.9|4348.38|4347.78|4348.88|4348.28|4348.13|4347.53|78
1643332290000|2022-01-28 01:11:30|4348.5|4347.9|4349.13|4348.53|4349.13|4348.53|4348.5|4347.9|42
1643332300000|2022-01-28 01:11:40|4349.25|4348.65|4349.38|4348.78|4349.75|4349.15|4349.25|4348.65|26
1643332310000|2022-01-28 01:11:50|4349.13|4348.53|4349.38|4348.78|4349.38|4348.78|4349.13|4348.53|23
1643332320000|2022-01-28 01:12:00|4349.63|4349.03|4349.88|4349.28|4349.88|4349.28|4349.63|4349.03|21
1643332330000|2022-01-28 01:12:10|4350.13|4349.53|4350.88|4350.28|4350.88|4350.28|4350.13|4349.53|70
1643332340000|2022-01-28 01:12:20|4351|4350.4|4351.63|4351.03|4351.88|4351.28|4351|4350.4|72
1643332350000|2022-01-28 01:12:30|4351.88|4351.28|4352.63|4352.03|4352.63|4352.03|4351.63|4351.03|51
1643332360000|2022-01-28 01:12:40|4352.38|4351.78|4351.63|4351.03|4352.38|4351.78|4351.13|4350.53|78
1643332370000|2022-01-28 01:12:50|4352.13|4351.53|4352.38|4351.78|4352.63|4352.03|4352|4351.4|21
1643332380000|2022-01-28 01:13:00|4352.5|4351.9|4351.88|4351.28|4352.88|4352.28|4351.63|4351.03|40
1643332390000|2022-01-28 01:13:10|4351.63|4351.03|4351.13|4350.53|4352.25|4351.65|4351.13|4350.53|8
1643332400000|2022-01-28 01:13:20|4351.25|4350.65|4349.63|4349.03|4351.25|4350.65|4349.5|4348.9|50
1643332410000|2022-01-28 01:13:30|4349.25|4348.65|4349.13|4348.53|4349.63|4349.03|4348.88|4348.28|83
1643332420000|2022-01-28 01:13:40|4349.38|4348.78|4349.88|4349.28|4349.88|4349.28|4349.38|4348.78|27
1643332430000|2022-01-28 01:13:50|4349.63|4349.03|4349.63|4349.03|4350.13|4349.53|4349.63|4349.03|29
1643332440000|2022-01-28 01:14:00|4349.5|4348.9|4349.88|4349.28|4349.88|4349.28|4349.5|4348.9|16
1643332450000|2022-01-28 01:14:10|4349.38|4348.78|4349.25|4348.65|4349.38|4348.78|4349.25|4348.65|16
1643332460000|2022-01-28 01:14:20|4349.13|4348.53|4348.63|4348.03|4349.75|4349.15|4348.63|4348.03|32
1643332470000|2022-01-28 01:14:30|4348.88|4348.28|4348.38|4347.78|4349.75|4349.15|4348.25|4347.65|79
1643332480000|2022-01-28 01:14:40|4348.25|4347.65|4348.13|4347.53|4348.38|4347.78|4347.88|4347.28|67
1643332490000|2022-01-28 01:14:50|4348.88|4348.28|4347.38|4346.78|4348.88|4348.28|4347.25|4346.65|153
1643332500000|2022-01-28 01:15:00|4347.5|4346.9|4348.63|4348.03|4348.88|4348.28|4347.38|4346.78|124
1643332510000|2022-01-28 01:15:10|4348.75|4348.15|4348.88|4348.28|4349.25|4348.65|4348.75|4348.15|15
1643332520000|2022-01-28 01:15:20|4349|4348.4|4349.25|4348.65|4349.5|4348.9|4349|4348.4|36
1643332530000|2022-01-28 01:15:30|4348.88|4348.28|4347.88|4347.28|4348.88|4348.28|4347.38|4346.78|32
1643332540000|2022-01-28 01:15:40|4348.13|4347.53|4348.25|4347.65|4348.75|4348.15|4348.13|4347.53|24
1643332550000|2022-01-28 01:15:50|4348.38|4347.78|4348.13|4347.53|4348.63|4348.03|4347.38|4346.78|92
1643332560000|2022-01-28 01:16:00|4347.88|4347.28|4347|4346.4|4347.88|4347.28|4346.38|4345.78|96
1643332570000|2022-01-28 01:16:10|4347.13|4346.53|4347.13|4346.53|4347.75|4347.15|4346.88|4346.28|36
1643332580000|2022-01-28 01:16:20|4346.75|4346.15|4347.38|4346.78|4347.75|4347.15|4346.63|4346.03|123
1643332590000|2022-01-28 01:16:30|4347.13|4346.53|4346.38|4345.78|4347.63|4347.03|4346.13|4345.53|60
1643332600000|2022-01-28 01:16:40|4346.88|4346.28|4346.75|4346.15|4347|4346.4|4346.38|4345.78|27
1643332610000|2022-01-28 01:16:50|4346.63|4346.03|4347.25|4346.65|4347.38|4346.78|4346.63|4346.03|28
1643332620000|2022-01-28 01:17:00|4347|4346.4|4347.25|4346.65|4347.25|4346.65|4346.38|4345.78|32
1643332630000|2022-01-28 01:17:10|4347.13|4346.53|4347.25|4346.65|4347.38|4346.78|4346.75|4346.15|20
1643332640000|2022-01-28 01:17:20|4347.38|4346.78|4348.13|4347.53|4348.13|4347.53|4347.13|4346.53|26
1643332650000|2022-01-28 01:17:30|4347.63|4347.03|4347.88|4347.28|4347.88|4347.28|4347.63|4347.03|11
1643332660000|2022-01-28 01:17:40|4347.75|4347.15|4348|4347.4|4348.13|4347.53|4347.63|4347.03|23
1643332670000|2022-01-28 01:17:50|4347.88|4347.28|4347|4346.4|4348|4347.4|4347|4346.4|11
1643332680000|2022-01-28 01:18:00|4347.13|4346.53|4347.63|4347.03|4348|4347.4|4347|4346.4|37
1643332690000|2022-01-28 01:18:10|4347.88|4347.28|4349.38|4348.78|4349.63|4349.03|4347.88|4347.28|105
1643332700000|2022-01-28 01:18:20|4349.25|4348.65|4349.38|4348.78|4349.38|4348.78|4349.13|4348.53|33
1643332710000|2022-01-28 01:18:30|4349.13|4348.53|4348.63|4348.03|4349.13|4348.53|4348.63|4348.03|30
1643332720000|2022-01-28 01:18:40|4348.75|4348.15|4349.13|4348.53|4349.13|4348.53|4348.63|4348.03|10
1643332730000|2022-01-28 01:18:50|4349.5|4348.9|4349.5|4348.9|4349.63|4349.03|4349.38|4348.78|44
1643332740000|2022-01-28 01:19:00|4349.63|4349.03|4349.88|4349.28|4349.88|4349.28|4349.5|4348.9|17
1643332750000|2022-01-28 01:19:10|4349.38|4348.78|4349.88|4349.28|4349.88|4349.28|4349.13|4348.53|130
1643332760000|2022-01-28 01:19:20|4350.13|4349.53|4351.13|4350.53|4351.13|4350.53|4350.13|4349.53|51
1643332770000|2022-01-28 01:19:30|4351|4350.4|4351.13|4350.53|4351.13|4350.53|4350.25|4349.65|29
1643332780000|2022-01-28 01:19:40|4351|4350.4|4351.5|4350.9|4351.63|4351.03|4350.75|4350.15|37
1643332790000|2022-01-28 01:19:50|4351.38|4350.78|4351.38|4350.78|4351.5|4350.9|4351.13|4350.53|26
1643332800000|2022-01-28 01:20:00|4351.25|4350.65|4352.75|4352.15|4352.88|4352.28|4351.13|4350.53|49
1643332810000|2022-01-28 01:20:10|4352.63|4352.03|4353.13|4352.53|4353.38|4352.78|4352.63|4352.03|130
1643332820000|2022-01-28 01:20:20|4353.25|4352.65|4354|4353.4|4354.13|4353.53|4353.13|4352.53|76
1643332830000|2022-01-28 01:20:30|4353.88|4353.28|4353.63|4353.03|4354|4353.4|4353.63|4353.03|53
1643332840000|2022-01-28 01:20:40|4353.5|4352.9|4353.5|4352.9|4353.63|4353.03|4353.5|4352.9|15
1643332850000|2022-01-28 01:20:50|4353.38|4352.78|4353.13|4352.53|4353.38|4352.78|4353.13|4352.53|31
1643332860000|2022-01-28 01:21:00|4352.88|4352.28|4353.38|4352.78|4353.63|4353.03|4352.38|4351.78|79
1643332870000|2022-01-28 01:21:10|4353.63|4353.03|4353.38|4352.78|4353.63|4353.03|4353.38|4352.78|8
1643332880000|2022-01-28 01:21:20|4353.63|4353.03|4354.88|4354.28|4354.88|4354.28|4353.5|4352.9|41
1643332890000|2022-01-28 01:21:30|4354.63|4354.03|4354.88|4354.28|4355.13|4354.53|4354.63|4354.03|39
1643332900000|2022-01-28 01:21:40|4354.38|4353.78|4354|4353.4|4354.38|4353.78|4353.88|4353.28|41
1643332910000|2022-01-28 01:21:50|4353.88|4353.28|4354.13|4353.53|4354.63|4354.03|4353.63|4353.03|31
1643332920000|2022-01-28 01:22:00|4353.75|4353.15|4353.75|4353.15|4353.75|4353.15|4353.75|4353.15|12
1643332930000|2022-01-28 01:22:10|4353.63|4353.03|4352.88|4352.28|4353.88|4353.28|4352.88|4352.28|48
1643332940000|2022-01-28 01:22:20|4353.13|4352.53|4352.38|4351.78|4353.13|4352.53|4352|4351.4|45
1643332950000|2022-01-28 01:22:30|4352.13|4351.53|4352.75|4352.15|4353.25|4352.65|4352.13|4351.53|76
1643332960000|2022-01-28 01:22:40|4352.63|4352.03|4352.88|4352.28|4352.88|4352.28|4352.25|4351.65|11
1643332970000|2022-01-28 01:22:50|4352.63|4352.03|4352.63|4352.03|4352.63|4352.03|4352.13|4351.53|34
1643332980000|2022-01-28 01:23:00|4353|4352.4|4352.25|4351.65|4353.13|4352.53|4351.88|4351.28|46
1643332990000|2022-01-28 01:23:10|4352.13|4351.53|4351.75|4351.15|4352.13|4351.53|4351.5|4350.9|17
1643333000000|2022-01-28 01:23:20|4351.88|4351.28|4351.88|4351.28|4352.38|4351.78|4351.88|4351.28|15
1643333010000|2022-01-28 01:23:30|4352.13|4351.53|4351.63|4351.03|4352.13|4351.53|4351.63|4351.03|10
1643333020000|2022-01-28 01:23:40|4352|4351.4|4351.13|4350.53|4352|4351.4|4351.13|4350.53|9
1643333030000|2022-01-28 01:23:50|4351.25|4350.65|4351.25|4350.65|4351.5|4350.9|4351.13|4350.53|6
1643333040000|2022-01-28 01:24:00|4351.13|4350.53|4351.38|4350.78|4352.13|4351.53|4351.13|4350.53|13
1643333050000|2022-01-28 01:24:10|4351.25|4350.65|4350.25|4349.65|4351.25|4350.65|4350.25|4349.65|39
1643333060000|2022-01-28 01:24:20|4350.63|4350.03|4350.88|4350.28|4350.88|4350.28|4350.5|4349.9|15
1643333070000|2022-01-28 01:24:30|4350.38|4349.78|4350.63|4350.03|4350.63|4350.03|4350.38|4349.78|7
1643333080000|2022-01-28 01:24:40|4350.75|4350.15|4350.38|4349.78|4350.88|4350.28|4350.38|4349.78|15
1643333090000|2022-01-28 01:24:50|4350.5|4349.9|4350.25|4349.65|4350.63|4350.03|4350.25|4349.65|13
1643333100000|2022-01-28 01:25:00|4350.38|4349.78|4350.38|4349.78|4350.88|4350.28|4350.13|4349.53|26
1643333110000|2022-01-28 01:25:10|4350.5|4349.9|4350.5|4349.9|4350.5|4349.9|4350.5|4349.9|7
1643333120000|2022-01-28 01:25:20|4350.88|4350.28|4350.88|4350.28|4351.13|4350.53|4350.63|4350.03|19
1643333130000|2022-01-28 01:25:30|4350.75|4350.15|4352.13|4351.53|4352.13|4351.53|4350.75|4350.15|49
1643333140000|2022-01-28 01:25:40|4352.38|4351.78|4353.38|4352.78|4353.38|4352.78|4352.38|4351.78|34
1643333150000|2022-01-28 01:25:50|4353.63|4353.03|4353.13|4352.53|4353.75|4353.15|4353.13|4352.53|49
1643333160000|2022-01-28 01:26:00|4352.88|4352.28|4352.88|4352.28|4353.13|4352.53|4352.38|4351.78|11
1643333170000|2022-01-28 01:26:10|4353|4352.4|4353.25|4352.65|4353.5|4352.9|4353|4352.4|12
1643333180000|2022-01-28 01:26:20|4353.38|4352.78|4353.25|4352.65|4354|4353.4|4352.88|4352.28|27
1643333190000|2022-01-28 01:26:30|4353.13|4352.53|4354|4353.4|4354.25|4353.65|4353.13|4352.53|21
1643333200000|2022-01-28 01:26:40|4354.13|4353.53|4354.63|4354.03|4354.88|4354.28|4354.13|4353.53|87
1643333210000|2022-01-28 01:26:50|4354.5|4353.9|4354.13|4353.53|4354.63|4354.03|4353.88|4353.28|40
1643333220000|2022-01-28 01:27:00|4354.5|4353.9|4354.13|4353.53|4354.5|4353.9|4354|4353.4|18
1643333230000|2022-01-28 01:27:10|4354|4353.4|4354.38|4353.78|4354.5|4353.9|4353.88|4353.28|10
1643333240000|2022-01-28 01:27:20|4354|4353.4|4354|4353.4|4354|4353.4|4354|4353.4|5
1643333250000|2022-01-28 01:27:30|4354.13|4353.53|4354.88|4354.28|4354.88|4354.28|4354.13|4353.53|22
1643333260000|2022-01-28 01:27:40|4354.63|4354.03|4354.63|4354.03|4354.88|4354.28|4354.5|4353.9|35
1643333270000|2022-01-28 01:27:50|4354.88|4354.28|4355.63|4355.03|4355.63|4355.03|4354.75|4354.15|40
1643333280000|2022-01-28 01:28:00|4355.75|4355.15|4355.38|4354.78|4355.75|4355.15|4355|4354.4|59
1643333290000|2022-01-28 01:28:10|4355.25|4354.65|4355.13|4354.53|4355.38|4354.78|4354.88|4354.28|22
1643333300000|2022-01-28 01:28:20|4355.25|4354.65|4354.38|4353.78|4355.25|4354.65|4354.38|4353.78|38
1643333310000|2022-01-28 01:28:30|4354.13|4353.53|4353.88|4353.28|4354.13|4353.53|4353.38|4352.78|60
1643333320000|2022-01-28 01:28:40|4353.63|4353.03|4353.38|4352.78|4353.63|4353.03|4353.13|4352.53|63
1643333330000|2022-01-28 01:28:50|4353.13|4352.53|4352.88|4352.28|4353.13|4352.53|4352.13|4351.53|25
1643333340000|2022-01-28 01:29:00|4353.13|4352.53|4353.5|4352.9|4353.63|4353.03|4353.13|4352.53|23
1643333350000|2022-01-28 01:29:10|4353.38|4352.78|4354.75|4354.15|4354.88|4354.28|4353.38|4352.78|69
1643333360000|2022-01-28 01:29:20|4354.88|4354.28|4355.63|4355.03|4355.88|4355.28|4354.25|4353.65|107
1643333370000|2022-01-28 01:29:30|4355.5|4354.9|4354.38|4353.78|4355.5|4354.9|4354.25|4353.65|63
1643333380000|2022-01-28 01:29:40|4354.5|4353.9|4354.38|4353.78|4355|4354.4|4354.13|4353.53|39
1643333390000|2022-01-28 01:29:50|4354.25|4353.65|4354.38|4353.78|4354.38|4353.78|4354.13|4353.53|12
1643333400000|2022-01-28 01:30:00|4354.63|4354.03|4354|4353.4|4355.38|4354.78|4353.88|4353.28|36
1643333410000|2022-01-28 01:30:10|4354.13|4353.53|4351|4350.4|4354.25|4353.65|4351|4350.4|197
1643333420000|2022-01-28 01:30:20|4351.13|4350.53|4350.88|4350.28|4351.88|4351.28|4350.88|4350.28|140
1643333430000|2022-01-28 01:30:30|4351|4350.4|4350.5|4349.9|4351|4350.4|4350.13|4349.53|64
1643333440000|2022-01-28 01:30:40|4350.63|4350.03|4350.13|4349.53|4350.88|4350.28|4350.13|4349.53|28
1643333450000|2022-01-28 01:30:50|4350.25|4349.65|4349.13|4348.53|4350.25|4349.65|4349.13|4348.53|60
1643333460000|2022-01-28 01:31:00|4349.25|4348.65|4349|4348.4|4349.63|4349.03|4348.88|4348.28|73
1643333470000|2022-01-28 01:31:10|4349.13|4348.53|4349.88|4349.28|4349.88|4349.28|4348.88|4348.28|21
1643333480000|2022-01-28 01:31:20|4350.25|4349.65|4350.5|4349.9|4350.5|4349.9|4349.88|4349.28|16
1643333490000|2022-01-28 01:31:30|4350.38|4349.78|4350.63|4350.03|4351.13|4350.53|4350.38|4349.78|21
1643333500000|2022-01-28 01:31:40|4350.38|4349.78|4350.5|4349.9|4350.75|4350.15|4350.38|4349.78|8
1643333510000|2022-01-28 01:31:50|4350.63|4350.03|4350.63|4350.03|4351|4350.4|4350.38|4349.78|13
1643333520000|2022-01-28 01:32:00|4351.13|4350.53|4350.63|4350.03|4351.13|4350.53|4350.5|4349.9|9
1643333530000|2022-01-28 01:32:10|4350.38|4349.78|4350|4349.4|4350.38|4349.78|4349.75|4349.15|18
1643333540000|2022-01-28 01:32:20|4350.13|4349.53|4349.38|4348.78|4350.38|4349.78|4349.13|4348.53|57
1643333550000|2022-01-28 01:32:30|4349.75|4349.15|4349.5|4348.9|4349.88|4349.28|4349.38|4348.78|12
1643333560000|2022-01-28 01:32:40|4349.63|4349.03|4348.25|4347.65|4349.63|4349.03|4348.25|4347.65|36
1643333570000|2022-01-28 01:32:50|4348.38|4347.78|4348.38|4347.78|4348.63|4348.03|4348.13|4347.53|57
1643333580000|2022-01-28 01:33:00|4348.13|4347.53|4347.88|4347.28|4348.25|4347.65|4347.38|4346.78|78
1643333590000|2022-01-28 01:33:10|4347.75|4347.15|4347.38|4346.78|4347.88|4347.28|4346.75|4346.15|118
1643333600000|2022-01-28 01:33:20|4347.63|4347.03|4347.75|4347.15|4347.75|4347.15|4347.38|4346.78|42
1643333610000|2022-01-28 01:33:30|4347.63|4347.03|4347.63|4347.03|4348.38|4347.78|4347.63|4347.03|54
1643333620000|2022-01-28 01:33:40|4347.88|4347.28|4347.88|4347.28|4347.88|4347.28|4347.38|4346.78|34
1643333630000|2022-01-28 01:33:50|4347.75|4347.15|4348.38|4347.78|4348.38|4347.78|4347.63|4347.03|36
1643333640000|2022-01-28 01:34:00|4347.88|4347.28|4346.5|4345.9|4347.88|4347.28|4346.38|4345.78|81
1643333650000|2022-01-28 01:34:10|4346.63|4346.03|4345.38|4344.78|4346.63|4346.03|4345.25|4344.65|182
1643333660000|2022-01-28 01:34:20|4345.5|4344.9|4345.38|4344.78|4345.63|4345.03|4345.13|4344.53|55
1643333670000|2022-01-28 01:34:30|4345.63|4345.03|4345.38|4344.78|4345.88|4345.28|4345.13|4344.53|29
1643333680000|2022-01-28 01:34:40|4345.5|4344.9|4345.88|4345.28|4345.88|4345.28|4345.5|4344.9|17
1643333690000|2022-01-28 01:34:50|4345.75|4345.15|4345.63|4345.03|4345.75|4345.15|4345.13|4344.53|56
1643333700000|2022-01-28 01:35:00|4345.75|4345.15|4346|4345.4|4347.13|4346.53|4345.75|4345.15|63
1643333710000|2022-01-28 01:35:10|4346.25|4345.65|4346.38|4345.78|4346.63|4346.03|4345.88|4345.28|48
1643333720000|2022-01-28 01:35:20|4346.5|4345.9|4346.88|4346.28|4346.88|4346.28|4346.38|4345.78|6
1643333730000|2022-01-28 01:35:30|4346.75|4346.15|4347.38|4346.78|4347.75|4347.15|4346.75|4346.15|46
1643333740000|2022-01-28 01:35:40|4347|4346.4|4347|4346.4|4347|4346.4|4346.75|4346.15|11
1643333750000|2022-01-28 01:35:50|4346.88|4346.28|4347.13|4346.53|4347.13|4346.53|4346.75|4346.15|2
1643333760000|2022-01-28 01:36:00|4346.5|4345.9|4345.88|4345.28|4346.75|4346.15|4345.38|4344.78|57
1643333770000|2022-01-28 01:36:10|4345.75|4345.15|4346.38|4345.78|4346.63|4346.03|4345.5|4344.9|38
1643333780000|2022-01-28 01:36:20|4346.25|4345.65|4345.88|4345.28|4346.25|4345.65|4345.88|4345.28|19
1643333790000|2022-01-28 01:36:30|4346|4345.4|4346.38|4345.78|4346.38|4345.78|4346|4345.4|15
1643333800000|2022-01-28 01:36:40|4346.13|4345.53|4346.38|4345.78|4346.63|4346.03|4346.13|4345.53|10
1643333810000|2022-01-28 01:36:50|4346.13|4345.53|4344.13|4343.53|4346.13|4345.53|4344.13|4343.53|124
1643333820000|2022-01-28 01:37:00|4344.38|4343.78|4345.13|4344.53|4345.75|4345.15|4344.13|4343.53|73
1643333830000|2022-01-28 01:37:10|4345|4344.4|4344.25|4343.65|4345|4344.4|4344.25|4343.65|12
1643333840000|2022-01-28 01:37:20|4344.38|4343.78|4344.38|4343.78|4344.63|4344.03|4344|4343.4|23
1643333850000|2022-01-28 01:37:30|4344.63|4344.03|4346.25|4345.65|4346.25|4345.65|4344.63|4344.03|56
1643333860000|2022-01-28 01:37:40|4346.5|4345.9|4347|4346.4|4347.75|4347.15|4346.5|4345.9|189
1643333870000|2022-01-28 01:37:50|4346.88|4346.28|4346.63|4346.03|4346.88|4346.28|4346.5|4345.9|11
1643333880000|2022-01-28 01:38:00|4346.88|4346.28|4346.5|4345.9|4347|4346.4|4346.13|4345.53|90
1643333890000|2022-01-28 01:38:10|4346.63|4346.03|4348.13|4347.53|4348.25|4347.65|4346.5|4345.9|94
1643333900000|2022-01-28 01:38:20|4348|4347.4|4347.38|4346.78|4348|4347.4|4347|4346.4|21
1643333910000|2022-01-28 01:38:30|4347.5|4346.9|4345.88|4345.28|4347.5|4346.9|4345.88|4345.28|91
1643333920000|2022-01-28 01:38:40|4346|4345.4|4346.25|4345.65|4346.38|4345.78|4345.88|4345.28|82
1643333930000|2022-01-28 01:38:50|4345.38|4344.78|4345.5|4344.9|4345.63|4345.03|4345.25|4344.65|32
1643333940000|2022-01-28 01:39:00|4345.63|4345.03|4345.5|4344.9|4345.88|4345.28|4344.88|4344.28|8
1643333950000|2022-01-28 01:39:10|4345.63|4345.03|4345.25|4344.65|4345.63|4345.03|4345.13|4344.53|15
1643333960000|2022-01-28 01:39:20|4345.13|4344.53|4345.5|4344.9|4345.63|4345.03|4345.13|4344.53|7
1643333970000|2022-01-28 01:39:30|4345.63|4345.03|4344.75|4344.15|4345.63|4345.03|4344.5|4343.9|19
1643333980000|2022-01-28 01:39:40|4344.63|4344.03|4345|4344.4|4345.13|4344.53|4344.63|4344.03|44
1643333990000|2022-01-28 01:39:50|4345.13|4344.53|4345.38|4344.78|4345.88|4345.28|4344.75|4344.15|15
1643334000000|2022-01-28 01:40:00|4345.25|4344.65|4345.25|4344.65|4345.25|4344.65|4344.13|4343.53|27
1643334010000|2022-01-28 01:40:10|4345.5|4344.9|4344.63|4344.03|4345.5|4344.9|4344.38|4343.78|31
1643334020000|2022-01-28 01:40:20|4344.38|4343.78|4344.13|4343.53|4344.38|4343.78|4343.63|4343.03|52
1643334030000|2022-01-28 01:40:30|4344.25|4343.65|4343|4342.4|4344.25|4343.65|4342.38|4341.78|103
1643334040000|2022-01-28 01:40:40|4342.75|4342.15|4343|4342.4|4343.75|4343.15|4342.63|4342.03|72
1643334050000|2022-01-28 01:40:50|4342.88|4342.28|4343.38|4342.78|4343.5|4342.9|4342.63|4342.03|31
1643334060000|2022-01-28 01:41:00|4343.25|4342.65|4343.38|4342.78|4343.88|4343.28|4343|4342.4|29
1643334070000|2022-01-28 01:41:10|4343.13|4342.53|4343.88|4343.28|4344|4343.4|4343.13|4342.53|33
1643334080000|2022-01-28 01:41:20|4344|4343.4|4343.88|4343.28|4344.13|4343.53|4343.63|4343.03|11
1643334090000|2022-01-28 01:41:30|4343.75|4343.15|4344.5|4343.9|4344.63|4344.03|4343.75|4343.15|47
1643334100000|2022-01-28 01:41:40|4344.88|4344.28|4343.38|4342.78|4344.88|4344.28|4343.38|4342.78|26
1643334110000|2022-01-28 01:41:50|4343.63|4343.03|4343.75|4343.15|4344.13|4343.53|4343.63|4343.03|16
1643334120000|2022-01-28 01:42:00|4343.88|4343.28|4345.75|4345.15|4345.88|4345.28|4343.88|4343.28|168
1643334130000|2022-01-28 01:42:10|4345.88|4345.28|4346.38|4345.78|4346.38|4345.78|4345.5|4344.9|75
1643334140000|2022-01-28 01:42:20|4346.63|4346.03|4347.63|4347.03|4347.88|4347.28|4346.5|4345.9|90
1643334150000|2022-01-28 01:42:30|4347.88|4347.28|4347.5|4346.9|4347.88|4347.28|4347.25|4346.65|35
1643334160000|2022-01-28 01:42:40|4347.38|4346.78|4347|4346.4|4347.5|4346.9|4346.88|4346.28|11
1643334170000|2022-01-28 01:42:50|4347.13|4346.53|4347.38|4346.78|4347.38|4346.78|4346.88|4346.28|20
1643334180000|2022-01-28 01:43:00|4347.63|4347.03|4349.5|4348.9|4350|4349.4|4347.63|4347.03|139
1643334190000|2022-01-28 01:43:10|4349.63|4349.03|4349.88|4349.28|4350.25|4349.65|4349.5|4348.9|71
1643334200000|2022-01-28 01:43:20|4350.13|4349.53|4348.88|4348.28|4350.13|4349.53|4348.88|4348.28|37
1643334210000|2022-01-28 01:43:30|4349.25|4348.65|4350.25|4349.65|4350.25|4349.65|4349.13|4348.53|26
1643334220000|2022-01-28 01:43:40|4350|4349.4|4349.38|4348.78|4350.13|4349.53|4349.38|4348.78|22
1643334230000|2022-01-28 01:43:50|4349|4348.4|4348.88|4348.28|4349|4348.4|4348.88|4348.28|9
1643334240000|2022-01-28 01:44:00|4348.5|4347.9|4349|4348.4|4349.38|4348.78|4348.38|4347.78|38
1643334250000|2022-01-28 01:44:10|4348.88|4348.28|4349|4348.4|4349.38|4348.78|4348.25|4347.65|47
1643334260000|2022-01-28 01:44:20|4348.88|4348.28|4348.5|4347.9|4349.25|4348.65|4348.5|4347.9|12
1643334270000|2022-01-28 01:44:30|4348.38|4347.78|4349.25|4348.65|4349.38|4348.78|4348.25|4347.65|19
1643334280000|2022-01-28 01:44:40|4349.13|4348.53|4348.75|4348.15|4349.38|4348.78|4348.75|4348.15|8
1643334290000|2022-01-28 01:44:50|4348.88|4348.28|4349|4348.4|4349.13|4348.53|4348.75|4348.15|8
1643334300000|2022-01-28 01:45:00|4348.38|4347.78|4348.75|4348.15|4348.75|4348.15|4348.38|4347.78|60
1643334310000|2022-01-28 01:45:10|4348.88|4348.28|4350.25|4349.65|4350.25|4349.65|4348.88|4348.28|103
1643334320000|2022-01-28 01:45:20|4350.13|4349.53|4350.38|4349.78|4350.5|4349.9|4349.75|4349.15|66
1643334330000|2022-01-28 01:45:30|4350.25|4349.65|4350.38|4349.78|4350.5|4349.9|4350|4349.4|31
1643334340000|2022-01-28 01:45:40|4350.63|4350.03|4350|4349.4|4350.63|4350.03|4349.63|4349.03|41
1643334350000|2022-01-28 01:45:50|4349.88|4349.28|4349.75|4349.15|4350.25|4349.65|4349.63|4349.03|28
1643334360000|2022-01-28 01:46:00|4349.88|4349.28|4351.25|4350.65|4351.25|4350.65|4349.88|4349.28|65
1643334370000|2022-01-28 01:46:10|4351.13|4350.53|4349.38|4348.78|4351.5|4350.9|4349.13|4348.53|92
1643334380000|2022-01-28 01:46:20|4349.5|4348.9|4349|4348.4|4350|4349.4|4349|4348.4|70
1643334390000|2022-01-28 01:46:30|4349.13|4348.53|4347.5|4346.9|4349.63|4349.03|4347.5|4346.9|73
1643334400000|2022-01-28 01:46:40|4347.38|4346.78|4346.63|4346.03|4347.63|4347.03|4346.63|4346.03|44
1643334410000|2022-01-28 01:46:50|4346.5|4345.9|4346.88|4346.28|4347.38|4346.78|4345.5|4344.9|135
1643334420000|2022-01-28 01:47:00|4346.13|4345.53|4346.38|4345.78|4346.38|4345.78|4346.13|4345.53|49
1643334430000|2022-01-28 01:47:10|4346.5|4345.9|4345.38|4344.78|4346.88|4346.28|4345.38|4344.78|91
1643334440000|2022-01-28 01:47:20|4345.13|4344.53|4343.63|4343.03|4345.13|4344.53|4343.63|4343.03|137
1643334450000|2022-01-28 01:47:30|4343.38|4342.78|4343.63|4343.03|4343.88|4343.28|4343|4342.4|116
1643334460000|2022-01-28 01:47:40|4343.5|4342.9|4343.5|4342.9|4343.63|4343.03|4343.13|4342.53|23
1643334470000|2022-01-28 01:47:50|4343.38|4342.78|4344|4343.4|4344|4343.4|4343.38|4342.78|13
1643334480000|2022-01-28 01:48:00|4344.13|4343.53|4342.13|4341.53|4344.25|4343.65|4342.13|4341.53|107
1643334490000|2022-01-28 01:48:10|4341.88|4341.28|4342.5|4341.9|4342.88|4342.28|4341.63|4341.03|73
1643334500000|2022-01-28 01:48:20|4342.38|4341.78|4341.63|4341.03|4342.5|4341.9|4341.5|4340.9|38
1643334510000|2022-01-28 01:48:30|4341.88|4341.28|4342.13|4341.53|4342.63|4342.03|4341.88|4341.28|39
1643334520000|2022-01-28 01:48:40|4342.25|4341.65|4342.38|4341.78|4342.38|4341.78|4341.88|4341.28|30
1643334530000|2022-01-28 01:48:50|4342.13|4341.53|4341.88|4341.28|4342.25|4341.65|4341.63|4341.03|33
1643334540000|2022-01-28 01:49:00|4341.75|4341.15|4341.63|4341.03|4341.88|4341.28|4341.63|4341.03|11
1643334550000|2022-01-28 01:49:10|4341.75|4341.15|4341.75|4341.15|4342.13|4341.53|4341.63|4341.03|36
1643334560000|2022-01-28 01:49:20|4341.63|4341.03|4341.63|4341.03|4341.63|4341.03|4341.13|4340.53|60
1643334570000|2022-01-28 01:49:30|4341.88|4341.28|4342.25|4341.65|4342.88|4342.28|4341.88|4341.28|45
1643334580000|2022-01-28 01:49:40|4342.38|4341.78|4342.25|4341.65|4342.63|4342.03|4342.13|4341.53|15
1643334590000|2022-01-28 01:49:50|4342.13|4341.53|4342.25|4341.65|4342.5|4341.9|4341.88|4341.28|34
1643334600000|2022-01-28 01:50:00|4342.13|4341.53|4344.38|4343.78|4344.38|4343.78|4342.13|4341.53|84
1643334610000|2022-01-28 01:50:10|4344.63|4344.03|4344.38|4343.78|4345|4344.4|4344.38|4343.78|47
1643334620000|2022-01-28 01:50:20|4344.25|4343.65|4343.88|4343.28|4344.38|4343.78|4343.88|4343.28|8
1643334630000|2022-01-28 01:50:30|4343.75|4343.15|4343.13|4342.53|4343.75|4343.15|4343.13|4342.53|24
1643334640000|2022-01-28 01:50:40|4342.63|4342.03|4341.5|4340.9|4342.63|4342.03|4341.25|4340.65|45
1643334650000|2022-01-28 01:50:50|4341.63|4341.03|4341.38|4340.78|4341.75|4341.15|4341.13|4340.53|53
1643334660000|2022-01-28 01:51:00|4341.88|4341.28|4341.38|4340.78|4341.88|4341.28|4341.25|4340.65|28
1643334670000|2022-01-28 01:51:10|4341.5|4340.9|4340.88|4340.28|4341.5|4340.9|4340.13|4339.53|60
1643334680000|2022-01-28 01:51:20|4340.38|4339.78|4340.63|4340.03|4340.88|4340.28|4340.38|4339.78|34
1643334690000|2022-01-28 01:51:30|4340.5|4339.9|4341.88|4341.28|4342|4341.4|4340.38|4339.78|26
1643334700000|2022-01-28 01:51:40|4342|4341.4|4342.25|4341.65|4342.38|4341.78|4341.38|4340.78|51
1643334710000|2022-01-28 01:51:50|4342.13|4341.53|4341.88|4341.28|4342.25|4341.65|4341.88|4341.28|7
1643334720000|2022-01-28 01:52:00|4341.25|4340.65|4341.63|4341.03|4341.75|4341.15|4341.13|4340.53|28
1643334730000|2022-01-28 01:52:10|4341.38|4340.78|4342|4341.4|4342.25|4341.65|4341.38|4340.78|23
1643334740000|2022-01-28 01:52:20|4341.88|4341.28|4341.88|4341.28|4342|4341.4|4341.75|4341.15|12
1643334750000|2022-01-28 01:52:30|4342.13|4341.53|4342.13|4341.53|4342.63|4342.03|4342.13|4341.53|11
1643334760000|2022-01-28 01:52:40|4342.25|4341.65|4342.88|4342.28|4342.88|4342.28|4342.13|4341.53|16
1643334770000|2022-01-28 01:52:50|4343.13|4342.53|4343.38|4342.78|4343.38|4342.78|4342.88|4342.28|47
1643334780000|2022-01-28 01:53:00|4343.63|4343.03|4343.25|4342.65|4343.63|4343.03|4342.38|4341.78|16
1643334790000|2022-01-28 01:53:10|4343|4342.4|4341.63|4341.03|4343|4342.4|4341.63|4341.03|17
1643334800000|2022-01-28 01:53:20|4341.5|4340.9|4341.5|4340.9|4341.63|4341.03|4341.13|4340.53|22
1643334810000|2022-01-28 01:53:30|4341.63|4341.03|4341.63|4341.03|4341.75|4341.15|4341.13|4340.53|9
1643334820000|2022-01-28 01:53:40|4341.13|4340.53|4342|4341.4|4342|4341.4|4341.13|4340.53|16
1643334830000|2022-01-28 01:53:50|4342.13|4341.53|4342.13|4341.53|4342.38|4341.78|4341.38|4340.78|38
1643334840000|2022-01-28 01:54:00|4341.88|4341.28|4341.38|4340.78|4342.13|4341.53|4341.38|4340.78|20
1643334850000|2022-01-28 01:54:10|4341.25|4340.65|4340.13|4339.53|4341.25|4340.65|4340.13|4339.53|53
1643334860000|2022-01-28 01:54:20|4340.25|4339.65|4340.38|4339.78|4340.63|4340.03|4340.13|4339.53|35
1643334870000|2022-01-28 01:54:30|4340.25|4339.65|4340.13|4339.53|4340.38|4339.78|4340.13|4339.53|5
1643334880000|2022-01-28 01:54:40|4340.25|4339.65|4340.75|4340.15|4340.88|4340.28|4340.25|4339.65|40
1643334890000|2022-01-28 01:54:50|4340.63|4340.03|4340.88|4340.28|4340.88|4340.28|4340.38|4339.78|7
1643334900000|2022-01-28 01:55:00|4341.38|4340.78|4342.88|4342.28|4342.88|4342.28|4341.38|4340.78|47
1643334910000|2022-01-28 01:55:10|4343.13|4342.53|4343.88|4343.28|4343.88|4343.28|4343.13|4342.53|93
1643334920000|2022-01-28 01:55:20|4343.75|4343.15|4344|4343.4|4344.25|4343.65|4343.75|4343.15|92
1643334930000|2022-01-28 01:55:30|4344.13|4343.53|4343.63|4343.03|4344.13|4343.53|4342.88|4342.28|30
1643334940000|2022-01-28 01:55:40|4343.75|4343.15|4343.38|4342.78|4343.75|4343.15|4343.25|4342.65|9
1643334950000|2022-01-28 01:55:50|4344.13|4343.53|4343.63|4343.03|4344.13|4343.53|4343.63|4343.03|57
1643334960000|2022-01-28 01:56:00|4344|4343.4|4344.13|4343.53|4344.13|4343.53|4342.88|4342.28|28
1643334970000|2022-01-28 01:56:10|4344|4343.4|4345.13|4344.53|4345.13|4344.53|4344|4343.4|25
1643334980000|2022-01-28 01:56:20|4345.38|4344.78|4344.75|4344.15|4345.63|4345.03|4344.75|4344.15|92
1643334990000|2022-01-28 01:56:30|4344.63|4344.03|4345.63|4345.03|4345.88|4345.28|4344.38|4343.78|31
1643335000000|2022-01-28 01:56:40|4345.75|4345.15|4345.63|4345.03|4346.38|4345.78|4345.63|4345.03|29
1643335010000|2022-01-28 01:56:50|4345.75|4345.15|4346|4345.4|4346.38|4345.78|4345.75|4345.15|52
1643335020000|2022-01-28 01:57:00|4346.25|4345.65|4346.38|4345.78|4346.88|4346.28|4346.13|4345.53|41
1643335030000|2022-01-28 01:57:10|4346.25|4345.65|4346.13|4345.53|4346.63|4346.03|4345.63|4345.03|93
1643335040000|2022-01-28 01:57:20|4346.38|4345.78|4347.38|4346.78|4347.5|4346.9|4346.25|4345.65|80
1643335050000|2022-01-28 01:57:30|4347.5|4346.9|4347.63|4347.03|4348.13|4347.53|4347.38|4346.78|36
1643335060000|2022-01-28 01:57:40|4347.75|4347.15|4347.38|4346.78|4347.75|4347.15|4347.38|4346.78|31
1643335070000|2022-01-28 01:57:50|4347.13|4346.53|4346.88|4346.28|4347.5|4346.9|4346.88|4346.28|39
1643335080000|2022-01-28 01:58:00|4347.13|4346.53|4347|4346.4|4347.13|4346.53|4346.88|4346.28|16
1643335090000|2022-01-28 01:58:10|4346.88|4346.28|4347.38|4346.78|4347.63|4347.03|4346.75|4346.15|13
1643335100000|2022-01-28 01:58:20|4347.13|4346.53|4347.63|4347.03|4347.63|4347.03|4347|4346.4|9
1643335110000|2022-01-28 01:58:30|4348|4347.4|4348.13|4347.53|4348.25|4347.65|4347.88|4347.28|62
1643335120000|2022-01-28 01:58:40|4348.25|4347.65|4348.63|4348.03|4348.63|4348.03|4348.13|4347.53|21
1643335130000|2022-01-28 01:58:50|4348.75|4348.15|4348.63|4348.03|4348.88|4348.28|4348.5|4347.9|19
1643335140000|2022-01-28 01:59:00|4348.75|4348.15|4348.5|4347.9|4348.75|4348.15|4348.13|4347.53|22
1643335150000|2022-01-28 01:59:10|4348.63|4348.03|4348.75|4348.15|4348.88|4348.28|4348.38|4347.78|14
1643335160000|2022-01-28 01:59:20|4348.5|4347.9|4347.5|4346.9|4348.63|4348.03|4347.38|4346.78|33
1643335170000|2022-01-28 01:59:30|4347.63|4347.03|4348.5|4347.9|4348.63|4348.03|4347.5|4346.9|39
1643335180000|2022-01-28 01:59:40|4348.63|4348.03|4347.88|4347.28|4348.63|4348.03|4347.75|4347.15|19
1643335190000|2022-01-28 01:59:50|4348.13|4347.53|4347.75|4347.15|4348.13|4347.53|4347.5|4346.9|33
1643335200000|2022-01-28 02:00:00|4348|4347.4|4347.88|4347.28|4348.63|4348.03|4347.75|4347.15|27
1643335210000|2022-01-28 02:00:10|4347.75|4347.15|4348.13|4347.53|4348.13|4347.53|4347.63|4347.03|10
1643335220000|2022-01-28 02:00:20|4348|4347.4|4348.88|4348.28|4348.88|4348.28|4347.88|4347.28|31
1643335230000|2022-01-28 02:00:30|4349.13|4348.53|4350.25|4349.65|4350.75|4350.15|4349.13|4348.53|99
1643335240000|2022-01-28 02:00:40|4350.38|4349.78|4350.38|4349.78|4351.13|4350.53|4350.25|4349.65|67
1643335250000|2022-01-28 02:00:50|4350.5|4349.9|4349|4348.4|4350.63|4350.03|4349|4348.4|28
1643335260000|2022-01-28 02:01:00|4349.63|4349.03|4348.63|4348.03|4349.63|4349.03|4348.38|4347.78|57
1643335270000|2022-01-28 02:01:10|4348.5|4347.9|4348.63|4348.03|4348.75|4348.15|4348.38|4347.78|23
1643335280000|2022-01-28 02:01:20|4348.5|4347.9|4348.13|4347.53|4348.5|4347.9|4347.75|4347.15|66
1643335290000|2022-01-28 02:01:30|4348.25|4347.65|4347.25|4346.65|4348.5|4347.9|4347.13|4346.53|103
1643335300000|2022-01-28 02:01:40|4347.38|4346.78|4347.25|4346.65|4347.63|4347.03|4347.13|4346.53|43
1643335310000|2022-01-28 02:01:50|4347.13|4346.53|4346.38|4345.78|4347.13|4346.53|4346.38|4345.78|38
1643335320000|2022-01-28 02:02:00|4346.5|4345.9|4346.38|4345.78|4346.5|4345.9|4345.38|4344.78|135
1643335330000|2022-01-28 02:02:10|4346.63|4346.03|4345.38|4344.78|4346.63|4346.03|4345.38|4344.78|32
1643335340000|2022-01-28 02:02:20|4345.63|4345.03|4344.88|4344.28|4345.63|4345.03|4344.88|4344.28|26
1643335350000|2022-01-28 02:02:30|4345|4344.4|4345.13|4344.53|4345.13|4344.53|4344.38|4343.78|23
1643335360000|2022-01-28 02:02:40|4345|4344.4|4345.25|4344.65|4346.38|4345.78|4345|4344.4|40
1643335370000|2022-01-28 02:02:50|4345.38|4344.78|4345.5|4344.9|4345.88|4345.28|4345.13|4344.53|17
1643335380000|2022-01-28 02:03:00|4345.63|4345.03|4345.88|4345.28|4345.88|4345.28|4345.13|4344.53|22
1643335390000|2022-01-28 02:03:10|4345.5|4344.9|4346|4345.4|4346.38|4345.78|4345.5|4344.9|8
1643335400000|2022-01-28 02:03:20|4346.13|4345.53|4347.13|4346.53|4347.13|4346.53|4345.88|4345.28|39
1643335410000|2022-01-28 02:03:30|4347.38|4346.78|4347|4346.4|4347.88|4347.28|4346.88|4346.28|22
1643335420000|2022-01-28 02:03:40|4346.88|4346.28|4347|4346.4|4347.13|4346.53|4346.88|4346.28|9
1643335430000|2022-01-28 02:03:50|4346.88|4346.28|4346.25|4345.65|4347.13|4346.53|4346.25|4345.65|11
1643335440000|2022-01-28 02:04:00|4346.13|4345.53|4346.5|4345.9|4346.5|4345.9|4345.75|4345.15|26
1643335450000|2022-01-28 02:04:10|4346.38|4345.78|4347|4346.4|4347|4346.4|4346.38|4345.78|8
1643335460000|2022-01-28 02:04:20|4347.13|4346.53|4347.38|4346.78|4347.38|4346.78|4347.13|4346.53|14
1643335470000|2022-01-28 02:04:30|4347.63|4347.03|4347.75|4347.15|4347.88|4347.28|4347.5|4346.9|20
1643335480000|2022-01-28 02:04:40|4347.88|4347.28|4348.13|4347.53|4348.13|4347.53|4347.63|4347.03|26
1643335490000|2022-01-28 02:04:50|4347.88|4347.28|4348.75|4348.15|4348.88|4348.28|4347.88|4347.28|30
1643335500000|2022-01-28 02:05:00|4348.63|4348.03|4348|4347.4|4348.75|4348.15|4347.88|4347.28|21
1643335510000|2022-01-28 02:05:10|4348.13|4347.53|4349|4348.4|4349.13|4348.53|4348.13|4347.53|31
1643335520000|2022-01-28 02:05:20|4348.88|4348.28|4348.38|4347.78|4348.88|4348.28|4348.13|4347.53|30
1643335530000|2022-01-28 02:05:30|4348.5|4347.9|4348.13|4347.53|4348.5|4347.9|4347.63|4347.03|20
1643335540000|2022-01-28 02:05:40|4348|4347.4|4347.63|4347.03|4348|4347.4|4347.63|4347.03|10
1643335550000|2022-01-28 02:05:50|4347.75|4347.15|4348.13|4347.53|4348.13|4347.53|4347.13|4346.53|13
1643335560000|2022-01-28 02:06:00|4348|4347.4|4347.5|4346.9|4348|4347.4|4347.38|4346.78|14
1643335570000|2022-01-28 02:06:10|4347.38|4346.78|4347|4346.4|4347.5|4346.9|4346.88|4346.28|20
1643335580000|2022-01-28 02:06:20|4347.13|4346.53|4348.5|4347.9|4349.13|4348.53|4347|4346.4|49
1643335590000|2022-01-28 02:06:30|4348.38|4347.78|4349.25|4348.65|4349.38|4348.78|4348.38|4347.78|31
1643335600000|2022-01-28 02:06:40|4349.13|4348.53|4349|4348.4|4349.13|4348.53|4348.75|4348.15|35
1643335610000|2022-01-28 02:06:50|4348.88|4348.28|4349|4348.4|4349.13|4348.53|4348.88|4348.28|10
1643335620000|2022-01-28 02:07:00|4348.88|4348.28|4348.5|4347.9|4349.13|4348.53|4348.38|4347.78|20
1643335630000|2022-01-28 02:07:10|4348.38|4347.78|4348.38|4347.78|4348.88|4348.28|4348.13|4347.53|6
1643335640000|2022-01-28 02:07:20|4349|4348.4|4347.88|4347.28|4349|4348.4|4347.75|4347.15|29
1643335650000|2022-01-28 02:07:30|4348|4347.4|4348.13|4347.53|4348.5|4347.9|4348|4347.4|38
1643335660000|2022-01-28 02:07:40|4348.25|4347.65|4348.25|4347.65|4348.38|4347.78|4348.13|4347.53|9
1643335670000|2022-01-28 02:07:50|4348.38|4347.78|4348.63|4348.03|4348.88|4348.28|4348.25|4347.65|3
1643335680000|2022-01-28 02:08:00|4348.75|4348.15|4348.88|4348.28|4348.88|4348.28|4348.5|4347.9|5
1643335690000|2022-01-28 02:08:10|4348.75|4348.15|4348.5|4347.9|4348.75|4348.15|4348.5|4347.9|7
1643335700000|2022-01-28 02:08:20|4347.88|4347.28|4348.13|4347.53|4348.13|4347.53|4347.63|4347.03|46
1643335710000|2022-01-28 02:08:30|4347.88|4347.28|4348.63|4348.03|4348.75|4348.15|4347.75|4347.15|17
1643335720000|2022-01-28 02:08:40|4348.5|4347.9|4348.13|4347.53|4348.63|4348.03|4348.13|4347.53|99
1643335730000|2022-01-28 02:08:50|4347.88|4347.28|4347.75|4347.15|4347.88|4347.28|4347.63|4347.03|29
1643335740000|2022-01-28 02:09:00|4347.63|4347.03|4347.75|4347.15|4348.13|4347.53|4347.63|4347.03|72
1643335750000|2022-01-28 02:09:10|4347.63|4347.03|4348.63|4348.03|4348.88|4348.28|4347.63|4347.03|82
1643335760000|2022-01-28 02:09:20|4348.88|4348.28|4348.63|4348.03|4348.88|4348.28|4348.63|4348.03|9
1643335770000|2022-01-28 02:09:30|4348.75|4348.15|4348.63|4348.03|4349.38|4348.78|4348.63|4348.03|43
1643335780000|2022-01-28 02:09:40|4348.75|4348.15|4348.88|4348.28|4349.38|4348.78|4348.75|4348.15|14
1643335790000|2022-01-28 02:09:50|4348.63|4348.03|4348.5|4347.9|4348.88|4348.28|4348.13|4347.53|14
1643335800000|2022-01-28 02:10:00|4348.63|4348.03|4347.88|4347.28|4349.38|4348.78|4347.88|4347.28|45
1643335810000|2022-01-28 02:10:10|4347.75|4347.15|4348.13|4347.53|4348.88|4348.28|4347.75|4347.15|35
1643335820000|2022-01-28 02:10:20|4347.63|4347.03|4345.88|4345.28|4347.63|4347.03|4345.75|4345.15|115
1643335830000|2022-01-28 02:10:30|4345.75|4345.15|4345.88|4345.28|4346.13|4345.53|4345.38|4344.78|28
1643335840000|2022-01-28 02:10:40|4345.63|4345.03|4346.88|4346.28|4346.88|4346.28|4345.63|4345.03|30
1643335850000|2022-01-28 02:10:50|4347.13|4346.53|4347|4346.4|4347.13|4346.53|4346.63|4346.03|30
1643335860000|2022-01-28 02:11:00|4346.88|4346.28|4347.5|4346.9|4347.88|4347.28|4346.88|4346.28|39
1643335870000|2022-01-28 02:11:10|4347.63|4347.03|4347.88|4347.28|4348.13|4347.53|4347.5|4346.9|17
1643335880000|2022-01-28 02:11:20|4347.75|4347.15|4347.88|4347.28|4348.13|4347.53|4347.75|4347.15|10
1643335890000|2022-01-28 02:11:30|4348.13|4347.53|4347.75|4347.15|4348.5|4347.9|4347.25|4346.65|31
1643335900000|2022-01-28 02:11:40|4347.63|4347.03|4348|4347.4|4348.38|4347.78|4347.63|4347.03|10
1643335910000|2022-01-28 02:11:50|4348.13|4347.53|4348.13|4347.53|4348.38|4347.78|4348.13|4347.53|4
1643335920000|2022-01-28 02:12:00|4347.88|4347.28|4349.88|4349.28|4350.13|4349.53|4347.88|4347.28|105
1643335930000|2022-01-28 02:12:10|4350.13|4349.53|4350.88|4350.28|4350.88|4350.28|4349.88|4349.28|60
1643335940000|2022-01-28 02:12:20|4350.63|4350.03|4350.38|4349.78|4350.88|4350.28|4350.38|4349.78|56
1643335950000|2022-01-28 02:12:30|4350.5|4349.9|4350.38|4349.78|4350.75|4350.15|4350.38|4349.78|16
1643335960000|2022-01-28 02:12:40|4350.13|4349.53|4349.38|4348.78|4350.13|4349.53|4349.13|4348.53|19
1643335970000|2022-01-28 02:12:50|4349.25|4348.65|4348.88|4348.28|4349.38|4348.78|4348.5|4347.9|41
1643335980000|2022-01-28 02:13:00|4349|4348.4|4348.63|4348.03|4349.25|4348.65|4348.25|4347.65|52
1643335990000|2022-01-28 02:13:10|4348.5|4347.9|4347.63|4347.03|4348.63|4348.03|4347.63|4347.03|36
1643336000000|2022-01-28 02:13:20|4347.75|4347.15|4347.88|4347.28|4348.38|4347.78|4347.75|4347.15|31
1643336010000|2022-01-28 02:13:30|4348.13|4347.53|4348.13|4347.53|4348.13|4347.53|4347.88|4347.28|8
1643336020000|2022-01-28 02:13:40|4348.5|4347.9|4348.75|4348.15|4349.63|4349.03|4348.5|4347.9|33
1643336030000|2022-01-28 02:13:50|4348.88|4348.28|4348.75|4348.15|4349|4348.4|4348.5|4347.9|16
1643336040000|2022-01-28 02:14:00|4348.63|4348.03|4347.88|4347.28|4348.63|4348.03|4347.38|4346.78|31
1643336050000|2022-01-28 02:14:10|4347.38|4346.78|4347.13|4346.53|4347.63|4347.03|4347.13|4346.53|36
1643336060000|2022-01-28 02:14:20|4347|4346.4|4346.75|4346.15|4347|4346.4|4346.63|4346.03|29
1643336070000|2022-01-28 02:14:30|4346.88|4346.28|4346.25|4345.65|4346.88|4346.28|4346.25|4345.65|45
1643336080000|2022-01-28 02:14:40|4346.38|4345.78|4345.38|4344.78|4346.38|4345.78|4345.38|4344.78|121
1643336090000|2022-01-28 02:14:50|4345.25|4344.65|4346.13|4345.53|4346.13|4345.53|4345.25|4344.65|26
1643336100000|2022-01-28 02:15:00|4346.5|4345.9|4345.63|4345.03|4346.88|4346.28|4345.38|4344.78|37
1643336110000|2022-01-28 02:15:10|4345.75|4345.15|4346.5|4345.9|4346.63|4346.03|4345.75|4345.15|11
1643336120000|2022-01-28 02:15:20|4346.38|4345.78|4346.75|4346.15|4346.88|4346.28|4346.25|4345.65|16
1643336130000|2022-01-28 02:15:30|4346.63|4346.03|4346.5|4345.9|4346.75|4346.15|4346|4345.4|17
1643336140000|2022-01-28 02:15:40|4346.38|4345.78|4346.5|4345.9|4346.63|4346.03|4346.25|4345.65|8
1643336150000|2022-01-28 02:15:50|4346.25|4345.65|4345.75|4345.15|4346.25|4345.65|4345.5|4344.9|31
1643336160000|2022-01-28 02:16:00|4346.13|4345.53|4346.38|4345.78|4346.75|4346.15|4346|4345.4|50
1643336170000|2022-01-28 02:16:10|4345.63|4345.03|4346.13|4345.53|4346.13|4345.53|4345.63|4345.03|22
1643336180000|2022-01-28 02:16:20|4346|4345.4|4345.38|4344.78|4346|4345.4|4345.38|4344.78|39
1643336190000|2022-01-28 02:16:30|4345.5|4344.9|4345.63|4345.03|4346.63|4346.03|4345.38|4344.78|83
1643336210000|2022-01-28 02:16:50|4345.75|4345.15|4346|4345.4|4346|4345.4|4345.63|4345.03|25
1643336220000|2022-01-28 02:17:00|4346.13|4345.53|4346.75|4346.15|4346.88|4346.28|4345.88|4345.28|5
1643336230000|2022-01-28 02:17:10|4346.88|4346.28|4347.13|4346.53|4347.5|4346.9|4346.88|4346.28|23
1643336240000|2022-01-28 02:17:20|4347|4346.4|4346.5|4345.9|4347.13|4346.53|4346.5|4345.9|31
1643336250000|2022-01-28 02:17:30|4346.63|4346.03|4346|4345.4|4346.75|4346.15|4346|4345.4|31
1643336260000|2022-01-28 02:17:40|4345.75|4345.15|4345.88|4345.28|4346.13|4345.53|4345.75|4345.15|10
1643336270000|2022-01-28 02:17:50|4346.13|4345.53|4346.13|4345.53|4346.5|4345.9|4346|4345.4|26
1643336280000|2022-01-28 02:18:00|4346.5|4345.9|4345.63|4345.03|4346.5|4345.9|4345.5|4344.9|14
1643336290000|2022-01-28 02:18:10|4345.5|4344.9|4345.5|4344.9|4345.5|4344.9|4345.38|4344.78|22
1643336300000|2022-01-28 02:18:20|4345.63|4345.03|4346|4345.4|4346.13|4345.53|4345.5|4344.9|19
1643336310000|2022-01-28 02:18:30|4345.88|4345.28|4345.5|4344.9|4345.88|4345.28|4345.5|4344.9|18
1643336320000|2022-01-28 02:18:40|4345.63|4345.03|4345.63|4345.03|4345.75|4345.15|4345.5|4344.9|3
1643336330000|2022-01-28 02:18:50|4345.5|4344.9|4345.38|4344.78|4345.5|4344.9|4345.38|4344.78|1
1643336340000|2022-01-28 02:19:00|4345.5|4344.9|4346.63|4346.03|4346.88|4346.28|4345.38|4344.78|32
1643336350000|2022-01-28 02:19:10|4346.5|4345.9|4345.88|4345.28|4346.63|4346.03|4345.5|4344.9|12
1643336360000|2022-01-28 02:19:20|4345.75|4345.15|4345.25|4344.65|4345.75|4345.15|4345.13|4344.53|6
1643336370000|2022-01-28 02:19:30|4345.13|4344.53|4344.5|4343.9|4345.13|4344.53|4343.88|4343.28|128
1643336380000|2022-01-28 02:19:40|4344.38|4343.78|4344.13|4343.53|4344.5|4343.9|4343.88|4343.28|34
1643336390000|2022-01-28 02:19:50|4344|4343.4|4343.63|4343.03|4344.13|4343.53|4343.5|4342.9|38
1643336400000|2022-01-28 02:20:00|4343.88|4343.28|4343.88|4343.28|4344.38|4343.78|4343.63|4343.03|33
1643336410000|2022-01-28 02:20:10|4344|4343.4|4344.25|4343.65|4344.63|4344.03|4343.88|4343.28|15
1643336420000|2022-01-28 02:20:20|4344.13|4343.53|4344.25|4343.65|4344.38|4343.78|4344|4343.4|12
1643336430000|2022-01-28 02:20:30|4344.38|4343.78|4344.38|4343.78|4344.38|4343.78|4343.88|4343.28|9
1643336440000|2022-01-28 02:20:40|4344.5|4343.9|4345.13|4344.53|4345.25|4344.65|4344.5|4343.9|31
1643336450000|2022-01-28 02:20:50|4345|4344.4|4345.63|4345.03|4345.63|4345.03|4344.63|4344.03|10
1643336460000|2022-01-28 02:21:00|4345.5|4344.9|4345.88|4345.28|4345.88|4345.28|4345.38|4344.78|19
1643336470000|2022-01-28 02:21:10|4346.13|4345.53|4346|4345.4|4346.38|4345.78|4345.88|4345.28|28
1643336480000|2022-01-28 02:21:20|4345.88|4345.28|4346.5|4345.9|4346.5|4345.9|4345.63|4345.03|10
1643336490000|2022-01-28 02:21:30|4346.38|4345.78|4346.25|4345.65|4346.5|4345.9|4346.13|4345.53|17
1643336500000|2022-01-28 02:21:40|4346.38|4345.78|4346|4345.4|4346.38|4345.78|4345.88|4345.28|10
1643336510000|2022-01-28 02:21:50|4345.88|4345.28|4346|4345.4|4346.13|4345.53|4345.88|4345.28|7
1643336520000|2022-01-28 02:22:00|4345.75|4345.15|4345.75|4345.15|4345.88|4345.28|4345.63|4345.03|6
1643336530000|2022-01-28 02:22:10|4345.63|4345.03|4346.38|4345.78|4346.38|4345.78|4345.38|4344.78|12
1643336540000|2022-01-28 02:22:20|4346.25|4345.65|4347.13|4346.53|4347.38|4346.78|4346.25|4345.65|30
1643336550000|2022-01-28 02:22:30|4346.88|4346.28|4347.13|4346.53|4347.13|4346.53|4346.88|4346.28|16
1643336560000|2022-01-28 02:22:40|4347.25|4346.65|4347|4346.4|4347.38|4346.78|4347|4346.4|26
1643336570000|2022-01-28 02:22:50|4347.13|4346.53|4347.88|4347.28|4347.88|4347.28|4347|4346.4|60
1643336580000|2022-01-28 02:23:00|4348.13|4347.53|4349.25|4348.65|4349.38|4348.78|4347.88|4347.28|231
1643336590000|2022-01-28 02:23:10|4349.38|4348.78|4349.88|4349.28|4349.88|4349.28|4348.63|4348.03|108
1643336600000|2022-01-28 02:23:20|4349.75|4349.15|4349.88|4349.28|4350.13|4349.53|4349.63|4349.03|70
1643336610000|2022-01-28 02:23:30|4349.75|4349.15|4350.38|4349.78|4350.38|4349.78|4349.75|4349.15|20
1643336620000|2022-01-28 02:23:40|4350.13|4349.53|4350.13|4349.53|4350.63|4350.03|4350|4349.4|38
1643336630000|2022-01-28 02:23:50|4350.25|4349.65|4350.13|4349.53|4351.13|4350.53|4349.75|4349.15|178
1643336640000|2022-01-28 02:24:00|4350.5|4349.9|4350.13|4349.53|4350.63|4350.03|4350.13|4349.53|33
1643336650000|2022-01-28 02:24:10|4350.25|4349.65|4350.25|4349.65|4350.38|4349.78|4350.13|4349.53|15
1643336660000|2022-01-28 02:24:20|4350|4349.4|4350.13|4349.53|4350.25|4349.65|4349.88|4349.28|4
1643336670000|2022-01-28 02:24:30|4350.63|4350.03|4350.63|4350.03|4350.88|4350.28|4350.38|4349.78|28
1643336680000|2022-01-28 02:24:40|4350.38|4349.78|4349.75|4349.15|4350.5|4349.9|4349.63|4349.03|40
1643336690000|2022-01-28 02:24:50|4349.63|4349.03|4350.13|4349.53|4350.13|4349.53|4349.63|4349.03|18
1643336700000|2022-01-28 02:25:00|4349.88|4349.28|4350.38|4349.78|4350.88|4350.28|4349.38|4348.78|52
1643336710000|2022-01-28 02:25:10|4350.25|4349.65|4350.5|4349.9|4350.5|4349.9|4349.88|4349.28|21
1643336720000|2022-01-28 02:25:20|4350.38|4349.78|4350.63|4350.03|4350.88|4350.28|4350.38|4349.78|22
1643336730000|2022-01-28 02:25:30|4350.5|4349.9|4351.13|4350.53|4351.13|4350.53|4350.25|4349.65|51
1643336740000|2022-01-28 02:25:40|4350.88|4350.28|4350.5|4349.9|4350.88|4350.28|4350.38|4349.78|49
1643336750000|2022-01-28 02:25:50|4350.75|4350.15|4350|4349.4|4350.75|4350.15|4349.75|4349.15|41
1643336760000|2022-01-28 02:26:00|4350.13|4349.53|4349.25|4348.65|4350.13|4349.53|4349.13|4348.53|44
1643336770000|2022-01-28 02:26:10|4349.13|4348.53|4349.38|4348.78|4349.38|4348.78|4349.13|4348.53|14
1643336780000|2022-01-28 02:26:20|4349.5|4348.9|4350|4349.4|4350.38|4349.78|4349.5|4348.9|50
1643336790000|2022-01-28 02:26:30|4350.13|4349.53|4350|4349.4|4350.13|4349.53|4350|4349.4|8
1643336800000|2022-01-28 02:26:40|4350.13|4349.53|4350.38|4349.78|4350.63|4350.03|4350.13|4349.53|14
1643336810000|2022-01-28 02:26:50|4350.5|4349.9|4352.13|4351.53|4352.13|4351.53|4350.38|4349.78|98
1643336820000|2022-01-28 02:27:00|4352|4351.4|4352.5|4351.9|4352.63|4352.03|4351.88|4351.28|110
1643336830000|2022-01-28 02:27:10|4352.63|4352.03|4351.88|4351.28|4352.63|4352.03|4351.63|4351.03|37
1643336840000|2022-01-28 02:27:20|4351.63|4351.03|4352.13|4351.53|4352.13|4351.53|4351.63|4351.03|8
1643336850000|2022-01-28 02:27:30|4352|4351.4|4353.38|4352.78|4354.13|4353.53|4352|4351.4|219
1643336860000|2022-01-28 02:27:40|4353.25|4352.65|4353.88|4353.28|4353.88|4353.28|4353.13|4352.53|37
1643336870000|2022-01-28 02:27:50|4354.13|4353.53|4353.75|4353.15|4354.13|4353.53|4353.63|4353.03|35
1643336880000|2022-01-28 02:28:00|4353.88|4353.28|4354.38|4353.78|4354.63|4354.03|4353.63|4353.03|43
1643336890000|2022-01-28 02:28:10|4354.5|4353.9|4354.88|4354.28|4354.88|4354.28|4354.5|4353.9|40
1643336900000|2022-01-28 02:28:20|4354.63|4354.03|4355.13|4354.53|4355.13|4354.53|4354.13|4353.53|101
1643336910000|2022-01-28 02:28:30|4354.88|4354.28|4355.63|4355.03|4356.13|4355.53|4354.88|4354.28|80
1643336920000|2022-01-28 02:28:40|4355.38|4354.78|4356.13|4355.53|4356.13|4355.53|4355.38|4354.78|51
1643336930000|2022-01-28 02:28:50|4356|4355.4|4355.5|4354.9|4356|4355.4|4355.13|4354.53|23
1643336940000|2022-01-28 02:29:00|4355.38|4354.78|4355.38|4354.78|4355.63|4355.03|4355.38|4354.78|13
1643336950000|2022-01-28 02:29:10|4355.63|4355.03|4355.38|4354.78|4355.75|4355.15|4355.25|4354.65|54
1643336960000|2022-01-28 02:29:20|4355.25|4354.65|4355.38|4354.78|4355.38|4354.78|4354.63|4354.03|32
1643336970000|2022-01-28 02:29:30|4355.13|4354.53|4354.88|4354.28|4355.13|4354.53|4354.88|4354.28|18
1643336980000|2022-01-28 02:29:40|4354.63|4354.03|4354.5|4353.9|4354.88|4354.28|4354.38|4353.78|20
1643336990000|2022-01-28 02:29:50|4354.38|4353.78|4354.13|4353.53|4354.63|4354.03|4354.13|4353.53|18
1643337000000|2022-01-28 02:30:00|4354.25|4353.65|4354.38|4353.78|4354.75|4354.15|4353.88|4353.28|57
1643337010000|2022-01-28 02:30:10|4354.13|4353.53|4354.38|4353.78|4354.38|4353.78|4353.88|4353.28|22
1643337020000|2022-01-28 02:30:20|4354.63|4354.03|4354.38|4353.78|4354.63|4354.03|4354.38|4353.78|5
1643337030000|2022-01-28 02:30:30|4354.63|4354.03|4354.63|4354.03|4354.63|4354.03|4354.13|4353.53|19
1643337040000|2022-01-28 02:30:40|4355.13|4354.53|4355.13|4354.53|4355.38|4354.78|4355|4354.4|45
1643337050000|2022-01-28 02:30:50|4355|4354.4|4354.88|4354.28|4355.13|4354.53|4354.63|4354.03|20
1643337060000|2022-01-28 02:31:00|4355.13|4354.53|4355.25|4354.65|4355.38|4354.78|4354.63|4354.03|46
1643337070000|2022-01-28 02:31:10|4355.38|4354.78|4354.88|4354.28|4355.38|4354.78|4354.88|4354.28|10
1643337080000|2022-01-28 02:31:20|4355|4354.4|4354.75|4354.15|4355.13|4354.53|4354.63|4354.03|13
1643337090000|2022-01-28 02:31:30|4354.88|4354.28|4354.75|4354.15|4354.88|4354.28|4354.63|4354.03|6
1643337100000|2022-01-28 02:31:40|4354.88|4354.28|4354.63|4354.03|4355.13|4354.53|4354.63|4354.03|14
1643337110000|2022-01-28 02:31:50|4355.13|4354.53|4355|4354.4|4355.38|4354.78|4354.88|4354.28|28
1643337120000|2022-01-28 02:32:00|4354.88|4354.28|4354.75|4354.15|4355.13|4354.53|4354.63|4354.03|16
1643337130000|2022-01-28 02:32:10|4354.88|4354.28|4354.13|4353.53|4355|4354.4|4354.13|4353.53|37
1643337140000|2022-01-28 02:32:20|4353.88|4353.28|4354.63|4354.03|4354.63|4354.03|4353.88|4353.28|17
1643337150000|2022-01-28 02:32:30|4354.75|4354.15|4355.75|4355.15|4355.88|4355.28|4354.75|4354.15|165
1643337160000|2022-01-28 02:32:40|4355.88|4355.28|4355.75|4355.15|4355.88|4355.28|4355.38|4354.78|24
1643337170000|2022-01-28 02:32:50|4355.88|4355.28|4355.88|4355.28|4355.88|4355.28|4355.5|4354.9|15
1643337180000|2022-01-28 02:33:00|4355.38|4354.78|4355.63|4355.03|4355.63|4355.03|4355.25|4354.65|36
1643337190000|2022-01-28 02:33:10|4355.88|4355.28|4356.13|4355.53|4356.63|4356.03|4355.88|4355.28|148
1643337200000|2022-01-28 02:33:20|4356.25|4355.65|4356.38|4355.78|4356.88|4356.28|4356.25|4355.65|55
1643337210000|2022-01-28 02:33:30|4356.13|4355.53|4355.88|4355.28|4356.25|4355.65|4355.63|4355.03|22
1643337220000|2022-01-28 02:33:40|4355.63|4355.03|4355.38|4354.78|4355.63|4355.03|4355.13|4354.53|31
1643337230000|2022-01-28 02:33:50|4355.5|4354.9|4355.38|4354.78|4355.5|4354.9|4355.38|4354.78|5
1643337240000|2022-01-28 02:34:00|4355.13|4354.53|4354.38|4353.78|4355.13|4354.53|4354.38|4353.78|26
1643337250000|2022-01-28 02:34:10|4354.63|4354.03|4354.63|4354.03|4354.63|4354.03|4354.38|4353.78|9
1643337260000|2022-01-28 02:34:20|4354.5|4353.9|4354.75|4354.15|4354.88|4354.28|4354.38|4353.78|16
1643337270000|2022-01-28 02:34:30|4354.88|4354.28|4354.13|4353.53|4354.88|4354.28|4354.13|4353.53|23
1643337280000|2022-01-28 02:34:40|4354.38|4353.78|4354.63|4354.03|4354.63|4354.03|4354.38|4353.78|17
1643337290000|2022-01-28 02:34:50|4354.88|4354.28|4354.63|4354.03|4354.88|4354.28|4354.63|4354.03|6
1643337300000|2022-01-28 02:35:00|4354.13|4353.53|4354.38|4353.78|4354.38|4353.78|4354.13|4353.53|13
1643337310000|2022-01-28 02:35:10|4354.13|4353.53|4353.38|4352.78|4354.13|4353.53|4353.38|4352.78|63
1643337320000|2022-01-28 02:35:20|4353.63|4353.03|4353.75|4353.15|4353.75|4353.15|4353.25|4352.65|47
1643337330000|2022-01-28 02:35:30|4353.88|4353.28|4353.13|4352.53|4353.88|4353.28|4353.13|4352.53|26
1643337340000|2022-01-28 02:35:40|4353.25|4352.65|4354.13|4353.53|4354.13|4353.53|4352.88|4352.28|82
1643337350000|2022-01-28 02:35:50|4354|4353.4|4354.13|4353.53|4354.13|4353.53|4353.88|4353.28|5
1643337360000|2022-01-28 02:36:00|4354.25|4353.65|4354|4353.4|4354.38|4353.78|4353.88|4353.28|26
1643337370000|2022-01-28 02:36:10|4353.88|4353.28|4353.88|4353.28|4354.13|4353.53|4353.88|4353.28|13
1643337380000|2022-01-28 02:36:20|4353.5|4352.9|4353.38|4352.78|4353.75|4353.15|4353.13|4352.53|46
1643337390000|2022-01-28 02:36:30|4353.25|4352.65|4353.13|4352.53|4353.25|4352.65|4352.75|4352.15|20
1643337400000|2022-01-28 02:36:40|4352.88|4352.28|4353|4352.4|4353.13|4352.53|4352.88|4352.28|7
1643337410000|2022-01-28 02:36:50|4353.13|4352.53|4353.25|4352.65|4353.38|4352.78|4353|4352.4|11
1643337420000|2022-01-28 02:37:00|4353.13|4352.53|4353.25|4352.65|4353.38|4352.78|4353.13|4352.53|9
1643337430000|2022-01-28 02:37:10|4353.63|4353.03|4353.63|4353.03|4353.88|4353.28|4353.38|4352.78|37
1643337440000|2022-01-28 02:37:20|4353.5|4352.9|4353.38|4352.78|4353.5|4352.9|4352.88|4352.28|24
1643337450000|2022-01-28 02:37:30|4353.25|4352.65|4353.5|4352.9|4353.63|4353.03|4353.25|4352.65|8
1643337460000|2022-01-28 02:37:40|4353.63|4353.03|4353.5|4352.9|4353.63|4353.03|4353.5|4352.9|2
1643337470000|2022-01-28 02:37:50|4353.75|4353.15|4353.25|4352.65|4353.75|4353.15|4353.13|4352.53|38
1643337480000|2022-01-28 02:38:00|4353.38|4352.78|4353.75|4353.15|4353.88|4353.28|4353.38|4352.78|10
1643337490000|2022-01-28 02:38:10|4353.88|4353.28|4354.13|4353.53|4354.75|4354.15|4353.88|4353.28|49
1643337500000|2022-01-28 02:38:20|4354.25|4353.65|4354.25|4353.65|4354.5|4353.9|4354.25|4353.65|7
1643337510000|2022-01-28 02:38:30|4354.38|4353.78|4354.88|4354.28|4354.88|4354.28|4354.38|4353.78|11
1643337520000|2022-01-28 02:38:40|4355.25|4354.65|4354.88|4354.28|4355.38|4354.78|4354.75|4354.15|34
1643337530000|2022-01-28 02:38:50|4354.75|4354.15|4355.63|4355.03|4355.88|4355.28|4354.75|4354.15|52
1643337540000|2022-01-28 02:39:00|4355.75|4355.15|4355.88|4355.28|4355.88|4355.28|4355.63|4355.03|94
1643337550000|2022-01-28 02:39:10|4356|4355.4|4356|4355.4|4356.25|4355.65|4355.88|4355.28|25
1643337560000|2022-01-28 02:39:20|4356.13|4355.53|4355.88|4355.28|4356.13|4355.53|4355.88|4355.28|19
1643337570000|2022-01-28 02:39:30|4356.13|4355.53|4357.88|4357.28|4357.88|4357.28|4356.13|4355.53|225
1643337580000|2022-01-28 02:39:40|4358.13|4357.53|4358.25|4357.65|4358.38|4357.78|4357.88|4357.28|122
1643337590000|2022-01-28 02:39:50|4358.13|4357.53|4356.88|4356.28|4358.25|4357.65|4356.88|4356.28|35
1643337600000|2022-01-28 02:40:00|4356.63|4356.03|4356.88|4356.28|4357.13|4356.53|4356.38|4355.78|22
1643337610000|2022-01-28 02:40:10|4356.63|4356.03|4356.88|4356.28|4356.88|4356.28|4356.5|4355.9|23
1643337620000|2022-01-28 02:40:20|4357.13|4356.53|4357.38|4356.78|4357.5|4356.9|4356.88|4356.28|45
1643337630000|2022-01-28 02:40:30|4357.25|4356.65|4356.88|4356.28|4357.25|4356.65|4356.63|4356.03|23
1643337640000|2022-01-28 02:40:40|4356.75|4356.15|4356.88|4356.28|4356.88|4356.28|4356.63|4356.03|5
1643337650000|2022-01-28 02:40:50|4357.13|4356.53|4356.88|4356.28|4357.38|4356.78|4356.63|4356.03|46
1643337660000|2022-01-28 02:41:00|4356.75|4356.15|4356.88|4356.28|4357|4356.4|4356.63|4356.03|18
1643337670000|2022-01-28 02:41:10|4357|4356.4|4356.13|4355.53|4357|4356.4|4355.88|4355.28|20
1643337680000|2022-01-28 02:41:20|4355.63|4355.03|4355.13|4354.53|4355.63|4355.03|4355.13|4354.53|76
1643337690000|2022-01-28 02:41:30|4355.25|4354.65|4355.63|4355.03|4355.75|4355.15|4355.13|4354.53|19
1643337700000|2022-01-28 02:41:40|4355.75|4355.15|4355.5|4354.9|4355.88|4355.28|4355.13|4354.53|6
1643337710000|2022-01-28 02:41:50|4355.63|4355.03|4355.63|4355.03|4355.88|4355.28|4355.25|4354.65|18
1643337720000|2022-01-28 02:42:00|4355.88|4355.28|4356.63|4356.03|4356.63|4356.03|4355.88|4355.28|38
1643337730000|2022-01-28 02:42:10|4356.75|4356.15|4357|4356.4|4357.13|4356.53|4356.38|4355.78|70
1643337740000|2022-01-28 02:42:20|4356.88|4356.28|4357.38|4356.78|4357.38|4356.78|4356.63|4356.03|17
1643337750000|2022-01-28 02:42:30|4357.13|4356.53|4356.88|4356.28|4357.38|4356.78|4356.63|4356.03|25
1643337760000|2022-01-28 02:42:40|4356.75|4356.15|4356.63|4356.03|4356.88|4356.28|4356.38|4355.78|32
1643337770000|2022-01-28 02:42:50|4356.75|4356.15|4357.13|4356.53|4357.5|4356.9|4356.63|4356.03|16
1643337780000|2022-01-28 02:43:00|4357|4356.4|4356.75|4356.15|4357.38|4356.78|4356.63|4356.03|29
1643337790000|2022-01-28 02:43:10|4356.88|4356.28|4356.63|4356.03|4356.88|4356.28|4356.38|4355.78|18
1643337800000|2022-01-28 02:43:20|4356.38|4355.78|4356.75|4356.15|4356.75|4356.15|4356.25|4355.65|17
1643337810000|2022-01-28 02:43:30|4356.63|4356.03|4356.63|4356.03|4356.88|4356.28|4356.63|4356.03|9
1643337820000|2022-01-28 02:43:40|4356.38|4355.78|4356.75|4356.15|4356.75|4356.15|4356.38|4355.78|8
1643337830000|2022-01-28 02:43:50|4356.63|4356.03|4356.38|4355.78|4356.88|4356.28|4356.38|4355.78|6
1643337840000|2022-01-28 02:44:00|4356.63|4356.03|4356.63|4356.03|4356.88|4356.28|4356.5|4355.9|14
1643337850000|2022-01-28 02:44:10|4356.5|4355.9|4356.75|4356.15|4356.88|4356.28|4356.5|4355.9|3
1643337860000|2022-01-28 02:44:20|4356.88|4356.28|4356.75|4356.15|4356.88|4356.28|4356.63|4356.03|10
1643337870000|2022-01-28 02:44:30|4356.88|4356.28|4356.88|4356.28|4357.13|4356.53|4356.75|4356.15|12
1643337880000|2022-01-28 02:44:40|4357.13|4356.53|4357.38|4356.78|4357.38|4356.78|4357.13|4356.53|10
1643337890000|2022-01-28 02:44:50|||||||||5
1643337900000|2022-01-28 02:45:00|4357.63|4357.03|4357|4356.4|4357.63|4357.03|4356.63|4356.03|12
1643337910000|2022-01-28 02:45:10|4357.13|4356.53|4357.38|4356.78|4357.38|4356.78|4356.88|4356.28|6
1643337920000|2022-01-28 02:45:20|4357.63|4357.03|4358.13|4357.53|4358.38|4357.78|4357.63|4357.03|61
1643337930000|2022-01-28 02:45:30|4358|4357.4|4357.5|4356.9|4358.13|4357.53|4357.38|4356.78|28
1643337940000|2022-01-28 02:45:40|4357.38|4356.78|4357.13|4356.53|4357.38|4356.78|4357.13|4356.53|8
1643337950000|2022-01-28 02:45:50|4357.38|4356.78|4357.63|4357.03|4357.63|4357.03|4357.25|4356.65|23
1643337960000|2022-01-28 02:46:00|4357.75|4357.15|4357.25|4356.65|4357.75|4357.15|4357.25|4356.65|13
1643337970000|2022-01-28 02:46:10|4357.38|4356.78|4357.13|4356.53|4357.38|4356.78|4357.13|4356.53|4
1643337980000|2022-01-28 02:46:20|4357.38|4356.78|4357.38|4356.78|4357.38|4356.78|4357.38|4356.78|7
1643337990000|2022-01-28 02:46:30|4357.5|4356.9|4357.88|4357.28|4358.13|4357.53|4357.38|4356.78|20
1643338000000|2022-01-28 02:46:40|4358|4357.4|4357.88|4357.28|4358.13|4357.53|4357.88|4357.28|8
1643338010000|2022-01-28 02:46:50|4357.63|4357.03|4357.88|4357.28|4357.88|4357.28|4357.63|4357.03|20
1643338020000|2022-01-28 02:47:00|4358.13|4357.53|4357.88|4357.28|4358.13|4357.53|4357.88|4357.28|29
1643338030000|2022-01-28 02:47:10|4357.63|4357.03|4358.13|4357.53|4358.25|4357.65|4357.63|4357.03|15
1643338040000|2022-01-28 02:47:20|4357.88|4357.28|4358.13|4357.53|4358.25|4357.65|4357.88|4357.28|10
1643338050000|2022-01-28 02:47:30|4358.25|4357.65|4358.5|4357.9|4358.5|4357.9|4358.13|4357.53|16
1643338060000|2022-01-28 02:47:40|4358.63|4358.03|4358.38|4357.78|4358.63|4358.03|4358.38|4357.78|26
1643338070000|2022-01-28 02:47:50|4358.5|4357.9|4358.38|4357.78|4358.63|4358.03|4358.38|4357.78|26
1643338080000|2022-01-28 02:48:00|4358.5|4357.9|4358.63|4358.03|4358.88|4358.28|4358.38|4357.78|19
1643338090000|2022-01-28 02:48:10|4358.75|4358.15|4358.63|4358.03|4358.88|4358.28|4358.5|4357.9|92
1643338100000|2022-01-28 02:48:20|4358.75|4358.15|4358.63|4358.03|4358.88|4358.28|4358.63|4358.03|28
1643338110000|2022-01-28 02:48:30|4358.75|4358.15|4358.88|4358.28|4359.13|4358.53|4358.75|4358.15|215
1643338120000|2022-01-28 02:48:40|4358.75|4358.15|4358.88|4358.28|4358.88|4358.28|4358.63|4358.03|20
1643338130000|2022-01-28 02:48:50|4359|4358.4|4359.13|4358.53|4359.13|4358.53|4358.88|4358.28|30
1643338140000|2022-01-28 02:49:00|4359.25|4358.65|4360.63|4360.03|4360.63|4360.03|4359.13|4358.53|168
1643338150000|2022-01-28 02:49:10|4360.25|4359.65|4360.13|4359.53|4360.63|4360.03|4360.13|4359.53|59
1643338160000|2022-01-28 02:49:20|4360.25|4359.65|4360.13|4359.53|4360.38|4359.78|4359.75|4359.15|35
1643338170000|2022-01-28 02:49:30|4360|4359.4|4360.38|4359.78|4360.38|4359.78|4360|4359.4|15
1643338180000|2022-01-28 02:49:40|4360.63|4360.03|4362.13|4361.53|4362.13|4361.53|4360.63|4360.03|197
1643338190000|2022-01-28 02:49:50|4362|4361.4|4361.88|4361.28|4362|4361.4|4361.88|4361.28|57
1643338200000|2022-01-28 02:50:00|4362.38|4361.78|4361.88|4361.28|4362.63|4362.03|4361.88|4361.28|123
1643338210000|2022-01-28 02:50:10|4361.63|4361.03|4361.13|4360.53|4361.63|4361.03|4361.13|4360.53|32
1643338220000|2022-01-28 02:50:20|4361.38|4360.78|4361|4360.4|4361.38|4360.78|4360.88|4360.28|31
1643338230000|2022-01-28 02:50:30|4360.88|4360.28|4360.38|4359.78|4360.88|4360.28|4360.13|4359.53|55
1643338240000|2022-01-28 02:50:40|4360.5|4359.9|4361.13|4360.53|4361.25|4360.65|4360.5|4359.9|25
1643338250000|2022-01-28 02:50:50|4361|4360.4|4361.13|4360.53|4361.13|4360.53|4360.88|4360.28|20
1643338260000|2022-01-28 02:51:00|4361.38|4360.78|4361.63|4361.03|4361.63|4361.03|4361.38|4360.78|32
1643338270000|2022-01-28 02:51:10|4361.88|4361.28|4362.38|4361.78|4362.5|4361.9|4361.75|4361.15|47
1643338280000|2022-01-28 02:51:20|4362.13|4361.53|4361.75|4361.15|4362.38|4361.78|4361.5|4360.9|40
1643338290000|2022-01-28 02:51:30|4361.63|4361.03|4361.63|4361.03|4361.63|4361.03|4361.38|4360.78|14
1643338300000|2022-01-28 02:51:40|4361.75|4361.15|4361.25|4360.65|4361.75|4361.15|4361.13|4360.53|26
1643338310000|2022-01-28 02:51:50|4361.13|4360.53|4361.13|4360.53|4361.25|4360.65|4361|4360.4|12
1643338320000|2022-01-28 02:52:00|4361.25|4360.65|4361.25|4360.65|4361.63|4361.03|4361.13|4360.53|24
1643338330000|2022-01-28 02:52:10|4361.38|4360.78|4361.38|4360.78|4361.5|4360.9|4361.13|4360.53|17
1643338340000|2022-01-28 02:52:20|4361.25|4360.65|4361.25|4360.65|4361.38|4360.78|4361.25|4360.65|22
1643338350000|2022-01-28 02:52:30|4361.38|4360.78|4361.63|4361.03|4361.63|4361.03|4361.13|4360.53|18
1643338360000|2022-01-28 02:52:40|4361.75|4361.15|4362.13|4361.53|4362.13|4361.53|4361.63|4361.03|22
1643338370000|2022-01-28 02:52:50|4361.88|4361.28|4362.13|4361.53|4362.25|4361.65|4361.88|4361.28|29
1643338380000|2022-01-28 02:53:00|4362.25|4361.65|4361.75|4361.15|4362.25|4361.65|4361.63|4361.03|10
1643338390000|2022-01-28 02:53:10|4361.63|4361.03|4361.25|4360.65|4361.63|4361.03|4361.13|4360.53|25
1643338400000|2022-01-28 02:53:20|4361.38|4360.78|4361.38|4360.78|4361.5|4360.9|4361.25|4360.65|15
1643338410000|2022-01-28 02:53:30|4361.5|4360.9|4362|4361.4|4362|4361.4|4361.5|4360.9|25
1643338420000|2022-01-28 02:53:40|4361.88|4361.28|4362|4361.4|4362.13|4361.53|4361.75|4361.15|12
1643338430000|2022-01-28 02:53:50|4362.13|4361.53|4362|4361.4|4362.13|4361.53|4361.88|4361.28|8
1643338440000|2022-01-28 02:54:00|4361.88|4361.28|4362.25|4361.65|4362.38|4361.78|4361.88|4361.28|15
1643338450000|2022-01-28 02:54:10|4362.38|4361.78|4363.38|4362.78|4363.38|4362.78|4362.25|4361.65|204
1643338460000|2022-01-28 02:54:20|4363.13|4362.53|4363|4362.4|4363.13|4362.53|4362.75|4362.15|56
1643338470000|2022-01-28 02:54:30|4362.88|4362.28|4363.13|4362.53|4363.13|4362.53|4362.63|4362.03|110
1643338480000|2022-01-28 02:54:40|4363|4362.4|4363.13|4362.53|4363.13|4362.53|4362.63|4362.03|27
1643338490000|2022-01-28 02:54:50|4363|4362.4|4363.13|4362.53|4363.13|4362.53|4362.88|4362.28|24
1643338500000|2022-01-28 02:55:00|4363.25|4362.65|4363.38|4362.78|4363.63|4363.03|4363.25|4362.65|182
1643338510000|2022-01-28 02:55:10|4363.63|4363.03|4363.38|4362.78|4363.63|4363.03|4363.38|4362.78|11
1643338520000|2022-01-28 02:55:20|4363.13|4362.53|4363.38|4362.78|4363.63|4363.03|4363.13|4362.53|17
1643338530000|2022-01-28 02:55:30|4363.5|4362.9|4363.38|4362.78|4363.63|4363.03|4363.25|4362.65|54
1643338540000|2022-01-28 02:55:40|4363.5|4362.9|4363.38|4362.78|4363.5|4362.9|4363.13|4362.53|39
1643338550000|2022-01-28 02:55:50|4363.63|4363.03|4364.38|4363.78|4364.38|4363.78|4363.63|4363.03|282
1643338560000|2022-01-28 02:56:00|4364.13|4363.53|4363.38|4362.78|4364.13|4363.53|4363.38|4362.78|87
1643338570000|2022-01-28 02:56:10|4363.63|4363.03|4362.88|4362.28|4363.88|4363.28|4362.63|4362.03|78
1643338580000|2022-01-28 02:56:20|4362.63|4362.03|4362.63|4362.03|4362.75|4362.15|4362.38|4361.78|20
1643338590000|2022-01-28 02:56:30|4362.88|4362.28|4362.63|4362.03|4362.88|4362.28|4362.63|4362.03|36
1643338600000|2022-01-28 02:56:40|4362.75|4362.15|4362.88|4362.28|4363.13|4362.53|4362.63|4362.03|20
1643338610000|2022-01-28 02:56:50|4362.63|4362.03|4362.38|4361.78|4362.63|4362.03|4362.13|4361.53|37
1643338620000|2022-01-28 02:57:00|4362.5|4361.9|4362.88|4362.28|4362.88|4362.28|4362.38|4361.78|15
1643338630000|2022-01-28 02:57:10|4363|4362.4|4362.63|4362.03|4363.25|4362.65|4362.63|4362.03|25
1643338640000|2022-01-28 02:57:20|4362.5|4361.9|4362.5|4361.9|4362.63|4362.03|4362.38|4361.78|49
1643338650000|2022-01-28 02:57:30|4362.63|4362.03|4362.38|4361.78|4362.63|4362.03|4362.38|4361.78|12
1643338660000|2022-01-28 02:57:40|4362.63|4362.03|4362.38|4361.78|4362.63|4362.03|4362.38|4361.78|5
1643338670000|2022-01-28 02:57:50|4362.63|4362.03|4362.88|4362.28|4362.88|4362.28|4362.63|4362.03|17
1643338680000|2022-01-28 02:58:00|4362.75|4362.15|4362.88|4362.28|4362.88|4362.28|4362.63|4362.03|10
1643338690000|2022-01-28 02:58:10|4362.63|4362.03|4362.63|4362.03|4362.88|4362.28|4362.63|4362.03|91
1643338700000|2022-01-28 02:58:20|4363|4362.4|4362.88|4362.28|4363.13|4362.53|4362.88|4362.28|27
1643338710000|2022-01-28 02:58:30|4362.75|4362.15|4362.88|4362.28|4362.88|4362.28|4362.63|4362.03|15
1643338720000|2022-01-28 02:58:40|4363|4362.4|4363.5|4362.9|4363.63|4363.03|4363|4362.4|22
1643338730000|2022-01-28 02:58:50|4363.63|4363.03|4364.13|4363.53|4364.38|4363.78|4363.63|4363.03|43
1643338740000|2022-01-28 02:59:00|4364.38|4363.78|4364.25|4363.65|4364.38|4363.78|4364.13|4363.53|97
1643338750000|2022-01-28 02:59:10|4364.38|4363.78|4364.25|4363.65|4364.5|4363.9|4364.13|4363.53|85
1643338760000|2022-01-28 02:59:20|4364.13|4363.53|4364.5|4363.9|4364.63|4364.03|4364.13|4363.53|12
1643338770000|2022-01-28 02:59:30|4364.38|4363.78|4364|4363.4|4364.38|4363.78|4364|4363.4|28
1643338780000|2022-01-28 02:59:40|4364.13|4363.53|4363.38|4362.78|4364.13|4363.53|4363.38|4362.78|25
1643338790000|2022-01-28 02:59:50|4363.63|4363.03|4363.13|4362.53|4363.63|4363.03|4362.88|4362.28|26
1643338800000|2022-01-28 03:00:00|4363.38|4362.78|4362.88|4362.28|4363.38|4362.78|4362.88|4362.28|56
1643338810000|2022-01-28 03:00:10|4362.63|4362.03|4362.75|4362.15|4362.75|4362.15|4362.38|4361.78|55
1643338820000|2022-01-28 03:00:20|4362.88|4362.28|4363.25|4362.65|4363.38|4362.78|4362.75|4362.15|37
1643338830000|2022-01-28 03:00:30|4363.38|4362.78|4363.75|4363.15|4364|4363.4|4363.38|4362.78|47
1643338840000|2022-01-28 03:00:40|4363.63|4363.03|4363.38|4362.78|4363.75|4363.15|4363.13|4362.53|6
1643338850000|2022-01-28 03:00:50|4363.13|4362.53|4362.63|4362.03|4363.13|4362.53|4362.63|4362.03|50
1643338860000|2022-01-28 03:01:00|4362.75|4362.15|4362.63|4362.03|4363.13|4362.53|4362.63|4362.03|21
1643338870000|2022-01-28 03:01:10|4362.5|4361.9|4362.63|4362.03|4362.75|4362.15|4362.38|4361.78|29
1643338880000|2022-01-28 03:01:20|4362.88|4362.28|4363.13|4362.53|4363.13|4362.53|4362.63|4362.03|12
1643338890000|2022-01-28 03:01:30|4362.88|4362.28|4362.38|4361.78|4363|4362.4|4362.38|4361.78|30
1643338900000|2022-01-28 03:01:40|4362.5|4361.9|4362.38|4361.78|4362.75|4362.15|4362.38|4361.78|13
1643338910000|2022-01-28 03:01:50|4362.5|4361.9|4362.88|4362.28|4363|4362.4|4362.5|4361.9|23
1643338920000|2022-01-28 03:02:00|4363|4362.4|4363.25|4362.65|4363.75|4363.15|4363|4362.4|40
1643338930000|2022-01-28 03:02:10|4363.38|4362.78|4363.63|4363.03|4363.75|4363.15|4363.13|4362.53|25
1643338940000|2022-01-28 03:02:20|4363.75|4363.15|4363.75|4363.15|4364.13|4363.53|4363.75|4363.15|24
1643338950000|2022-01-28 03:02:30|4363.88|4363.28|4363.63|4363.03|4363.88|4363.28|4363.63|4363.03|9
1643338960000|2022-01-28 03:02:40|4363.88|4363.28|4363.13|4362.53|4363.88|4363.28|4363.13|4362.53|61
1643338970000|2022-01-28 03:02:50|4363|4362.4|4362.75|4362.15|4363.13|4362.53|4362.63|4362.03|27
1643338980000|2022-01-28 03:03:00|4362.88|4362.28|4362.63|4362.03|4363|4362.4|4362.63|4362.03|8
1643338990000|2022-01-28 03:03:10|4362.75|4362.15|4362.88|4362.28|4363.13|4362.53|4362.63|4362.03|22
1643339000000|2022-01-28 03:03:20|4362.63|4362.03|4362.63|4362.03|4362.75|4362.15|4362.63|4362.03|4
1643339010000|2022-01-28 03:03:30|4362.5|4361.9|4362.63|4362.03|4362.75|4362.15|4362.5|4361.9|5
1643339020000|2022-01-28 03:03:40|4362.5|4361.9|4362.63|4362.03|4362.63|4362.03|4362.38|4361.78|11
1643339030000|2022-01-28 03:03:50|4362.75|4362.15|4362.75|4362.15|4362.88|4362.28|4362.63|4362.03|18
1643339040000|2022-01-28 03:04:00|4362.63|4362.03|4362.88|4362.28|4362.88|4362.28|4362.5|4361.9|24
1643339050000|2022-01-28 03:04:10|4363|4362.4|4363|4362.4|4363.13|4362.53|4362.88|4362.28|13
1643339060000|2022-01-28 03:04:20|4362.88|4362.28|4362.88|4362.28|4363.13|4362.53|4362.88|4362.28|2
1643339070000|2022-01-28 03:04:30|4362.38|4361.78|4362.38|4361.78|4362.63|4362.03|4362.38|4361.78|37
1643339080000|2022-01-28 03:04:40|4362.5|4361.9|4361.88|4361.28|4362.5|4361.9|4361.88|4361.28|109
1643339090000|2022-01-28 03:04:50|4362.25|4361.65|4362.63|4362.03|4362.63|4362.03|4362.13|4361.53|29
1643339100000|2022-01-28 03:05:00|4362.38|4361.78|4362.63|4362.03|4362.63|4362.03|4362.38|4361.78|18
1643339110000|2022-01-28 03:05:10|4362.38|4361.78|4362.13|4361.53|4362.38|4361.78|4362.13|4361.53|31
1643339120000|2022-01-28 03:05:20|4362.25|4361.65|4362|4361.4|4362.38|4361.78|4361.88|4361.28|51
1643339130000|2022-01-28 03:05:30|4361.88|4361.28|4361.38|4360.78|4361.88|4361.28|4361.38|4360.78|24
1643339140000|2022-01-28 03:05:40|4361.13|4360.53|4361|4360.4|4361.13|4360.53|4361|4360.4|43
1643339150000|2022-01-28 03:05:50|4361.13|4360.53|4361.13|4360.53|4361.38|4360.78|4360.88|4360.28|28
1643339160000|2022-01-28 03:06:00|4361.25|4360.65|4361.63|4361.03|4361.63|4361.03|4361.13|4360.53|10
1643339170000|2022-01-28 03:06:10|4361.38|4360.78|4361.63|4361.03|4361.63|4361.03|4361.13|4360.53|19
1643339180000|2022-01-28 03:06:20|4362.13|4361.53|4361.38|4360.78|4362.13|4361.53|4361.38|4360.78|33
1643339190000|2022-01-28 03:06:30|4361.13|4360.53|4361.38|4360.78|4361.38|4360.78|4361.13|4360.53|7
1643339200000|2022-01-28 03:06:40|4361.5|4360.9|4361.5|4360.9|4361.5|4360.9|4361.13|4360.53|13
1643339210000|2022-01-28 03:06:50|4361.63|4361.03|4361.25|4360.65|4361.63|4361.03|4361.25|4360.65|13
1643339220000|2022-01-28 03:07:00|4361.38|4360.78|4361.13|4360.53|4362.38|4361.78|4361.13|4360.53|161
1643339230000|2022-01-28 03:07:10|4361|4360.4|4360.38|4359.78|4361.13|4360.53|4360.38|4359.78|62
1643339240000|2022-01-28 03:07:20|4360.63|4360.03|4360.5|4359.9|4360.63|4360.03|4360.25|4359.65|38
1643339250000|2022-01-28 03:07:30|4360.38|4359.78|4360.75|4360.15|4360.75|4360.15|4360.38|4359.78|18
1643339260000|2022-01-28 03:07:40|4360.88|4360.28|4360.38|4359.78|4360.88|4360.28|4360.38|4359.78|30
1643339270000|2022-01-28 03:07:50|4360.5|4359.9|4360.13|4359.53|4360.5|4359.9|4360.13|4359.53|56
1643339280000|2022-01-28 03:08:00|4360.38|4359.78|4359.88|4359.28|4360.38|4359.78|4359.88|4359.28|21
1643339290000|2022-01-28 03:08:10|4360.13|4359.53|4360.13|4359.53|4360.13|4359.53|4359.88|4359.28|21
1643339300000|2022-01-28 03:08:20|4360.25|4359.65|4360.38|4359.78|4360.38|4359.78|4360.13|4359.53|15
1643339310000|2022-01-28 03:08:30|4360.5|4359.9|4361.13|4360.53|4361.38|4360.78|4360.5|4359.9|62
1643339320000|2022-01-28 03:08:40|4361|4360.4|4361.38|4360.78|4361.38|4360.78|4361|4360.4|3
1643339330000|2022-01-28 03:08:50|4360.88|4360.28|4360.63|4360.03|4360.88|4360.28|4360.38|4359.78|21
1643339340000|2022-01-28 03:09:00|4360.75|4360.15|4360.88|4360.28|4360.88|4360.28|4360.63|4360.03|15
1643339350000|2022-01-28 03:09:10|4361.13|4360.53|4361.5|4360.9|4361.5|4360.9|4361.13|4360.53|20
1643339360000|2022-01-28 03:09:20|4361.38|4360.78|4361.38|4360.78|4361.63|4361.03|4361|4360.4|82
1643339370000|2022-01-28 03:09:30|4361.25|4360.65|4361.38|4360.78|4361.38|4360.78|4361.13|4360.53|7
1643339380000|2022-01-28 03:09:40|4361.63|4361.03|4361.63|4361.03|4361.63|4361.03|4361.5|4360.9|7
1643339390000|2022-01-28 03:09:50|4361.88|4361.28|4362.63|4362.03|4362.63|4362.03|4361.63|4361.03|125
1643339400000|2022-01-28 03:10:00|4362.88|4362.28|4361.88|4361.28|4363.13|4362.53|4361.88|4361.28|49
1643339410000|2022-01-28 03:10:10|4361.63|4361.03|4361.88|4361.28|4361.88|4361.28|4361.63|4361.03|16
1643339420000|2022-01-28 03:10:20|4361.75|4361.15|4361.13|4360.53|4361.88|4361.28|4360.88|4360.28|45
1643339430000|2022-01-28 03:10:30|4361.25|4360.65|4361.13|4360.53|4361.38|4360.78|4361.13|4360.53|43
1643339440000|2022-01-28 03:10:40|4361.25|4360.65|4362.13|4361.53|4362.13|4361.53|4361.13|4360.53|17
1643339450000|2022-01-28 03:10:50|4362|4361.4|4362.5|4361.9|4362.63|4362.03|4362|4361.4|24
1643339460000|2022-01-28 03:11:00|4362.63|4362.03|4362.63|4362.03|4363.25|4362.65|4362.38|4361.78|50
1643339470000|2022-01-28 03:11:10|4362.75|4362.15|4363.25|4362.65|4363.38|4362.78|4362.63|4362.03|23
1643339480000|2022-01-28 03:11:20|4363.13|4362.53|4363.13|4362.53|4363.38|4362.78|4363.13|4362.53|28
1643339490000|2022-01-28 03:11:30|4363.38|4362.78|4363.88|4363.28|4364.13|4363.53|4363.25|4362.65|67
1643339500000|2022-01-28 03:11:40|4364.13|4363.53|4364.13|4363.53|4364.13|4363.53|4363.63|4363.03|69
1643339510000|2022-01-28 03:11:50|4364.38|4363.78|4364.88|4364.28|4364.88|4364.28|4364.25|4363.65|132
1643339520000|2022-01-28 03:12:00|4365.13|4364.53|4364.88|4364.28|4365.13|4364.53|4364.38|4363.78|119
1643339530000|2022-01-28 03:12:10|4365|4364.4|4364.38|4363.78|4365.13|4364.53|4364.38|4363.78|47
1643339540000|2022-01-28 03:12:20|4364.13|4363.53|4365|4364.4|4365|4364.4|4364.13|4363.53|30
1643339550000|2022-01-28 03:12:30|4364.88|4364.28|4365|4364.4|4365.13|4364.53|4364.88|4364.28|35
1643339560000|2022-01-28 03:12:40|4365.13|4364.53|4364.88|4364.28|4365.13|4364.53|4364.63|4364.03|21
1643339570000|2022-01-28 03:12:50|4364.75|4364.15|4364.63|4364.03|4364.75|4364.15|4364.63|4364.03|8
1643339580000|2022-01-28 03:13:00|4364.75|4364.15|4364.13|4363.53|4364.75|4364.15|4364.13|4363.53|47
1643339590000|2022-01-28 03:13:10|4363.88|4363.28|4363.63|4363.03|4363.88|4363.28|4363.63|4363.03|29
1643339600000|2022-01-28 03:13:20|4363.88|4363.28|4363.63|4363.03|4364.13|4363.53|4363.63|4363.03|22
1643339610000|2022-01-28 03:13:30|4363.38|4362.78|4363.88|4363.28|4363.88|4363.28|4363.38|4362.78|10
1643339620000|2022-01-28 03:13:40|4363.63|4363.03|4363.63|4363.03|4363.75|4363.15|4363.38|4362.78|15
1643339630000|2022-01-28 03:13:50|4363.5|4362.9|4363.13|4362.53|4363.5|4362.9|4362.63|4362.03|31
1643339640000|2022-01-28 03:14:00|4363|4362.4|4362.63|4362.03|4363.25|4362.65|4362.5|4361.9|30
1643339650000|2022-01-28 03:14:10|4362.5|4361.9|4362.63|4362.03|4362.63|4362.03|4362.38|4361.78|27
1643339660000|2022-01-28 03:14:20|4362.5|4361.9|4362.38|4361.78|4362.5|4361.9|4362.13|4361.53|14
1643339670000|2022-01-28 03:14:30|4362.13|4361.53|4362.13|4361.53|4362.13|4361.53|4362.13|4361.53|5
1643339680000|2022-01-28 03:14:40|4361.88|4361.28|4361.88|4361.28|4362|4361.4|4361.63|4361.03|36
1643339690000|2022-01-28 03:14:50|4362.25|4361.65|4362.38|4361.78|4362.63|4362.03|4362.25|4361.65|9
1643339700000|2022-01-28 03:15:00|4362.25|4361.65|4361.75|4361.15|4362.38|4361.78|4361.63|4361.03|29
1643339710000|2022-01-28 03:15:10|4361.63|4361.03|4361.38|4360.78|4361.63|4361.03|4361.13|4360.53|43
1643339720000|2022-01-28 03:15:20|4361.25|4360.65|4361.13|4360.53|4361.38|4360.78|4361.13|4360.53|27
1643339730000|2022-01-28 03:15:30|4360.75|4360.15|4358.63|4358.03|4360.75|4360.15|4358.63|4358.03|243
1643339740000|2022-01-28 03:15:40|4358.88|4358.28|4359.13|4358.53|4359.38|4358.78|4358.63|4358.03|55
1643339750000|2022-01-28 03:15:50|4358.88|4358.28|4358.38|4357.78|4358.88|4358.28|4358.38|4357.78|28
1643339760000|2022-01-28 03:16:00|4358.63|4358.03|4358.63|4358.03|4359.25|4358.65|4358.63|4358.03|49
1643339770000|2022-01-28 03:16:10|4358.38|4357.78|4358.63|4358.03|4358.63|4358.03|4358.13|4357.53|32
1643339780000|2022-01-28 03:16:20|4358.75|4358.15|4359.25|4358.65|4359.88|4359.28|4358.75|4358.15|52
1643339790000|2022-01-28 03:16:30|4359.38|4358.78|4359.25|4358.65|4359.38|4358.78|4359.13|4358.53|11
1643339800000|2022-01-28 03:16:40|4359.38|4358.78|4359.13|4358.53|4359.63|4359.03|4359.13|4358.53|24
1643339810000|2022-01-28 03:16:50|4359.25|4358.65|4358.75|4358.15|4359.25|4358.65|4358.38|4357.78|16
1643339820000|2022-01-28 03:17:00|4358.88|4358.28|4358.38|4357.78|4359|4358.4|4358.38|4357.78|25
1643339830000|2022-01-28 03:17:10|4358.13|4357.53|4357.13|4356.53|4358.13|4357.53|4357.13|4356.53|54
1643339840000|2022-01-28 03:17:20|4357.38|4356.78|4357.38|4356.78|4357.63|4357.03|4357.25|4356.65|21
1643339850000|2022-01-28 03:17:30|4357.88|4357.28|4357.38|4356.78|4358.13|4357.53|4357.25|4356.65|33
1643339860000|2022-01-28 03:17:40|4357.13|4356.53|4357.63|4357.03|4357.63|4357.03|4356.88|4356.28|50
1643339870000|2022-01-28 03:17:50|4357.5|4356.9|4357.38|4356.78|4357.5|4356.9|4357.38|4356.78|11
1643339880000|2022-01-28 03:18:00|4357.25|4356.65|4356.13|4355.53|4357.38|4356.78|4356.13|4355.53|95
1643339890000|2022-01-28 03:18:10|4355.88|4355.28|4355.88|4355.28|4356|4355.4|4355.25|4354.65|104
1643339900000|2022-01-28 03:18:20|4355.63|4355.03|4355.75|4355.15|4356.13|4355.53|4355.63|4355.03|54
1643339910000|2022-01-28 03:18:30|4355.63|4355.03|4355.13|4354.53|4356.13|4355.53|4355.13|4354.53|46
1643339920000|2022-01-28 03:18:40|4355.25|4354.65|4356.13|4355.53|4356.13|4355.53|4355.25|4354.65|14
1643339930000|2022-01-28 03:18:50|4356|4355.4|4356.38|4355.78|4357.13|4356.53|4355.88|4355.28|54
1643339940000|2022-01-28 03:19:00|4356.5|4355.9|4356.5|4355.9|4356.88|4356.28|4356.25|4355.65|33
1643339950000|2022-01-28 03:19:10|4356.38|4355.78|4356.63|4356.03|4356.75|4356.15|4356.25|4355.65|30
1643339960000|2022-01-28 03:19:20|4356.88|4356.28|4357.13|4356.53|4357.13|4356.53|4356.63|4356.03|19
1643339970000|2022-01-28 03:19:30|4357.38|4356.78|4357|4356.4|4357.38|4356.78|4356.75|4356.15|12
1643339980000|2022-01-28 03:19:40|4356.88|4356.28|4356.63|4356.03|4356.88|4356.28|4356.63|4356.03|16
1643339990000|2022-01-28 03:19:50|4356.5|4355.9|4356.38|4355.78|4356.63|4356.03|4356.25|4355.65|45
1643340000000|2022-01-28 03:20:00|4356.5|4355.9|4357.88|4357.28|4358.13|4357.53|4356.38|4355.78|67
1643340010000|2022-01-28 03:20:10|4358|4357.4|4358.13|4357.53|4358.25|4357.65|4357.88|4357.28|34
1643340020000|2022-01-28 03:20:20|4358.25|4357.65|4358.13|4357.53|4358.38|4357.78|4358.13|4357.53|25
1643340030000|2022-01-28 03:20:30|4357.88|4357.28|4357.88|4357.28|4358|4357.4|4357.63|4357.03|25
1643340040000|2022-01-28 03:20:40|4358|4357.4|4357.63|4357.03|4358|4357.4|4357.63|4357.03|28
1643340050000|2022-01-28 03:20:50|4357.75|4357.15|4357.88|4357.28|4358|4357.4|4357.75|4357.15|14
1643340060000|2022-01-28 03:21:00|4358|4357.4|4357.38|4356.78|4358.13|4357.53|4357.13|4356.53|33
1643340070000|2022-01-28 03:21:10|4357.25|4356.65|4357.38|4356.78|4357.5|4356.9|4357.13|4356.53|13
1643340080000|2022-01-28 03:21:20|4357.5|4356.9|4358.13|4357.53|4358.13|4357.53|4357.5|4356.9|11
1643340090000|2022-01-28 03:21:30|4358.38|4357.78|4358.38|4357.78|4358.38|4357.78|4357.75|4357.15|24
1643340100000|2022-01-28 03:21:40|4358.25|4357.65|4357.75|4357.15|4358.25|4357.65|4357.75|4357.15|15
1643340110000|2022-01-28 03:21:50|4357.63|4357.03|4357.38|4356.78|4357.63|4357.03|4357.38|4356.78|23
1643340120000|2022-01-28 03:22:00|4357.75|4357.15|4357.5|4356.9|4357.75|4357.15|4357.5|4356.9|11
1643340130000|2022-01-28 03:22:10|4357.63|4357.03|4357.63|4357.03|4357.63|4357.03|4357.5|4356.9|2
1643340140000|2022-01-28 03:22:20|4357.5|4356.9|4356.63|4356.03|4357.63|4357.03|4356.63|4356.03|50
1643340150000|2022-01-28 03:22:30|4356.38|4355.78|4355.88|4355.28|4356.63|4356.03|4355.88|4355.28|41
1643340160000|2022-01-28 03:22:40|4356|4355.4|4356.13|4355.53|4356.38|4355.78|4356|4355.4|16
1643340170000|2022-01-28 03:22:50|4356|4355.4|4355.88|4355.28|4356|4355.4|4355.75|4355.15|13
1643340180000|2022-01-28 03:23:00|4355.63|4355.03|4355.38|4354.78|4355.63|4355.03|4355.38|4354.78|30
1643340190000|2022-01-28 03:23:10|4355.13|4354.53|4354.13|4353.53|4355.13|4354.53|4354.13|4353.53|202
1643340200000|2022-01-28 03:23:20|4354|4353.4|4354.63|4354.03|4354.63|4354.03|4354|4353.4|51
1643340210000|2022-01-28 03:23:30|4354.75|4354.15|4355.5|4354.9|4355.63|4355.03|4354.63|4354.03|39
1643340220000|2022-01-28 03:23:40|4355.63|4355.03|4355|4354.4|4355.63|4355.03|4354.63|4354.03|41
1643340230000|2022-01-28 03:23:50|4354.88|4354.28|4355.75|4355.15|4355.75|4355.15|4354.88|4354.28|18
1643340240000|2022-01-28 03:24:00|4355.88|4355.28|4356.88|4356.28|4356.88|4356.28|4355.88|4355.28|33
1643340250000|2022-01-28 03:24:10|4356.63|4356.03|4356.5|4355.9|4356.75|4356.15|4356.38|4355.78|7
1643340260000|2022-01-28 03:24:20|4356.75|4356.15|4356.5|4355.9|4356.75|4356.15|4356.5|4355.9|2
1643340270000|2022-01-28 03:24:30|4356.63|4356.03|4356.25|4355.65|4357|4356.4|4356.13|4355.53|22
1643340280000|2022-01-28 03:24:40|4356.13|4355.53|4356.13|4355.53|4356.13|4355.53|4355.88|4355.28|10
1643340290000|2022-01-28 03:24:50|4356.25|4355.65|4355.38|4354.78|4356.38|4355.78|4355.38|4354.78|37
1643340300000|2022-01-28 03:25:00|4355.5|4354.9|4354.88|4354.28|4355.63|4355.03|4354.88|4354.28|15
1643340310000|2022-01-28 03:25:10|4355.38|4354.78|4355.75|4355.15|4355.75|4355.15|4355.38|4354.78|17
1643340320000|2022-01-28 03:25:20|4355.63|4355.03|4355.88|4355.28|4355.88|4355.28|4355.63|4355.03|20
1643340330000|2022-01-28 03:25:30|4355.63|4355.03|4355.38|4354.78|4355.63|4355.03|4355.38|4354.78|6
1643340340000|2022-01-28 03:25:40|4354.88|4354.28|4354.63|4354.03|4355|4354.4|4354.63|4354.03|37
1643340350000|2022-01-28 03:25:50|4354.5|4353.9|4354.5|4353.9|4354.63|4354.03|4354.5|4353.9|4
1643340360000|2022-01-28 03:26:00|4354.38|4353.78|4354.38|4353.78|4354.38|4353.78|4354.38|4353.78|11
1643340370000|2022-01-28 03:26:10|4354.13|4353.53|4353.88|4353.28|4354.13|4353.53|4353.75|4353.15|56
1643340380000|2022-01-28 03:26:20|4353.75|4353.15|4353.88|4353.28|4354.38|4353.78|4353.75|4353.15|28
1643340390000|2022-01-28 03:26:30|4354|4353.4|4354.25|4353.65|4354.75|4354.15|4354|4353.4|38
1643340400000|2022-01-28 03:26:40|4354.38|4353.78|4354.88|4354.28|4354.88|4354.28|4354.38|4353.78|11
1643340410000|2022-01-28 03:26:50|4354.63|4354.03|4355|4354.4|4355|4354.4|4354.5|4353.9|45
1643340420000|2022-01-28 03:27:00|4355.13|4354.53|4354|4353.4|4355.13|4354.53|4354|4353.4|18
1643340430000|2022-01-28 03:27:10|4353.88|4353.28|4353.13|4352.53|4354|4353.4|4352.88|4352.28|92
1643340440000|2022-01-28 03:27:20|4353|4352.4|4353.5|4352.9|4353.63|4353.03|4353|4352.4|26
1643340450000|2022-01-28 03:27:30|4353.63|4353.03|4353.5|4352.9|4353.63|4353.03|4353.13|4352.53|13
1643340460000|2022-01-28 03:27:40|4353.63|4353.03|4353.75|4353.15|4354.13|4353.53|4353.38|4352.78|22
1643340470000|2022-01-28 03:27:50|4353.63|4353.03|4353.75|4353.15|4354.13|4353.53|4353.5|4352.9|18
1643340480000|2022-01-28 03:28:00|4353.63|4353.03|4353.75|4353.15|4353.88|4353.28|4353.5|4352.9|13
1643340490000|2022-01-28 03:28:10|4353.88|4353.28|4353.75|4353.15|4353.88|4353.28|4353.63|4353.03|33
1643340500000|2022-01-28 03:28:20|4353.88|4353.28|4354|4353.4|4354|4353.4|4353.63|4353.03|8
1643340510000|2022-01-28 03:28:30|4354.13|4353.53|4354.13|4353.53|4354.38|4353.78|4354|4353.4|13
1643340520000|2022-01-28 03:28:40|4354|4353.4|4354.38|4353.78|4354.38|4353.78|4354|4353.4|7
1643340530000|2022-01-28 03:28:50|4354.88|4354.28|4354.5|4353.9|4355.13|4354.53|4354.38|4353.78|30
1643340540000|2022-01-28 03:29:00|4354.38|4353.78|4354.13|4353.53|4354.38|4353.78|4354.13|4353.53|26
1643340550000|2022-01-28 03:29:10|4353.88|4353.28|4354.75|4354.15|4354.75|4354.15|4353.88|4353.28|27
1643340560000|2022-01-28 03:29:20|4354.88|4354.28|4355.13|4354.53|4355.13|4354.53|4354.63|4354.03|17
1643340570000|2022-01-28 03:29:30|4355.38|4354.78|4354.38|4353.78|4355.38|4354.78|4354.13|4353.53|70
1643340580000|2022-01-28 03:29:40|4354.5|4353.9|4354|4353.4|4354.5|4353.9|4354|4353.4|32
1643340590000|2022-01-28 03:29:50|4353.88|4353.28|4353.13|4352.53|4353.88|4353.28|4353.13|4352.53|20
1643340600000|2022-01-28 03:30:00|4353.25|4352.65|4353.88|4353.28|4353.88|4353.28|4352.75|4352.15|56
1643340610000|2022-01-28 03:30:10|4354.38|4353.78|4354|4353.4|4354.38|4353.78|4353.88|4353.28|49
1643340620000|2022-01-28 03:30:20|4354.13|4353.53|4353.88|4353.28|4354.25|4353.65|4353.88|4353.28|9
1643340630000|2022-01-28 03:30:30|4354.13|4353.53|4354.13|4353.53|4354.25|4353.65|4353.88|4353.28|29
1643340640000|2022-01-28 03:30:40|4354.25|4353.65|4354|4353.4|4354.38|4353.78|4354|4353.4|11
1643340650000|2022-01-28 03:30:50|4353.75|4353.15|4353.38|4352.78|4353.75|4353.15|4353.13|4352.53|37
1643340660000|2022-01-28 03:31:00|4353.5|4352.9|4353.5|4352.9|4353.75|4353.15|4353.38|4352.78|11
1643340670000|2022-01-28 03:31:10|4353.75|4353.15|4354.88|4354.28|4354.88|4354.28|4353.63|4353.03|31
1643340680000|2022-01-28 03:31:20|4354.75|4354.15|4354.88|4354.28|4354.88|4354.28|4354.5|4353.9|11
1643340690000|2022-01-28 03:31:30|4354.5|4353.9|4353.63|4353.03|4354.5|4353.9|4353.63|4353.03|22
1643340700000|2022-01-28 03:31:40|4354|4353.4|4353.75|4353.15|4354.13|4353.53|4353.63|4353.03|13
1643340710000|2022-01-28 03:31:50|4353.88|4353.28|4353.88|4353.28|4354.13|4353.53|4353.63|4353.03|9
1643340720000|2022-01-28 03:32:00|4354|4353.4|4353.88|4353.28|4354.13|4353.53|4353.75|4353.15|10
1643340730000|2022-01-28 03:32:10|4354|4353.4|4354.5|4353.9|4354.5|4353.9|4354|4353.4|39
1643340740000|2022-01-28 03:32:20|4354.63|4354.03|4354.88|4354.28|4355.13|4354.53|4354.63|4354.03|15
1643340750000|2022-01-28 03:32:30|4354.63|4354.03|4355|4354.4|4355.38|4354.78|4354.63|4354.03|18
1643340760000|2022-01-28 03:32:40|4354.88|4354.28|4355.38|4354.78|4355.63|4355.03|4354.88|4354.28|31
1643340770000|2022-01-28 03:32:50|4355.5|4354.9|4355.13|4354.53|4355.5|4354.9|4355.13|4354.53|18
1643340780000|2022-01-28 03:33:00|4354.88|4354.28|4354.63|4354.03|4354.88|4354.28|4354.63|4354.03|6
1643340790000|2022-01-28 03:33:10|4354.5|4353.9|4354.63|4354.03|4354.63|4354.03|4354.38|4353.78|27
1643340800000|2022-01-28 03:33:20|4354.38|4353.78|4354.38|4353.78|4354.5|4353.9|4354.13|4353.53|40
1643340810000|2022-01-28 03:33:30|4354.63|4354.03|4355.38|4354.78|4355.38|4354.78|4354.63|4354.03|19
1643340820000|2022-01-28 03:33:40|4355.5|4354.9|4355.5|4354.9|4355.88|4355.28|4355.38|4354.78|65
1643340830000|2022-01-28 03:33:50|4355.38|4354.78|4354.63|4354.03|4355.63|4355.03|4354.63|4354.03|9
1643340840000|2022-01-28 03:34:00|4354.75|4354.15|4354.88|4354.28|4354.88|4354.28|4353.88|4353.28|37
1643340850000|2022-01-28 03:34:10|4355.13|4354.53|4355.75|4355.15|4355.75|4355.15|4355.13|4354.53|9
1643340860000|2022-01-28 03:34:20|4355.88|4355.28|4355.63|4355.03|4356.13|4355.53|4355.38|4354.78|36
1643340870000|2022-01-28 03:34:30|4355.13|4354.53|4355.13|4354.53|4355.13|4354.53|4355|4354.4|19
1643340880000|2022-01-28 03:34:40|4355.25|4354.65|4355.13|4354.53|4355.25|4354.65|4355.13|4354.53|28
1643340890000|2022-01-28 03:34:50|4354.88|4354.28|4355.13|4354.53|4355.38|4354.78|4354.88|4354.28|8
1643340900000|2022-01-28 03:35:00|4355.25|4354.65|4354.88|4354.28|4355.38|4354.78|4354.88|4354.28|11
1643340910000|2022-01-28 03:35:10|4355|4354.4|4355.25|4354.65|4355.38|4354.78|4354.88|4354.28|21
1643340920000|2022-01-28 03:35:20|4355.38|4354.78|4355.13|4354.53|4355.38|4354.78|4354.88|4354.28|9
1643340930000|2022-01-28 03:35:30|4355.38|4354.78|4355.38|4354.78|4355.63|4355.03|4355.38|4354.78|20
1643340940000|2022-01-28 03:35:40|4355.63|4355.03|4355.38|4354.78|4355.63|4355.03|4355.13|4354.53|9
1643340950000|2022-01-28 03:35:50|4355.5|4354.9|4355.38|4354.78|4355.5|4354.9|4355.38|4354.78|46
1643340960000|2022-01-28 03:36:00|4355.63|4355.03|4355.63|4355.03|4355.88|4355.28|4355.5|4354.9|16
1643340970000|2022-01-28 03:36:10|4355.13|4354.53|4356.13|4355.53|4356.38|4355.78|4355.13|4354.53|82
1643340980000|2022-01-28 03:36:20|4356.38|4355.78|4356.38|4355.78|4356.38|4355.78|4356.13|4355.53|12
1643340990000|2022-01-28 03:36:30|4356.25|4355.65|4355.5|4354.9|4356.38|4355.78|4355.5|4354.9|14
1643341000000|2022-01-28 03:36:40|4355.38|4354.78|4354.38|4353.78|4355.38|4354.78|4354.38|4353.78|20
1643341010000|2022-01-28 03:36:50|4354.63|4354.03|4354.38|4353.78|4354.75|4354.15|4354.38|4353.78|14
1643341020000|2022-01-28 03:37:00|4354.25|4353.65|4354.63|4354.03|4354.63|4354.03|4354.25|4353.65|27
1643341030000|2022-01-28 03:37:10|4354.88|4354.28|4353.88|4353.28|4354.88|4354.28|4353.88|4353.28|35
1643341040000|2022-01-28 03:37:20|4353.63|4353.03|4353.63|4353.03|4353.88|4353.28|4353.5|4352.9|40
1643341050000|2022-01-28 03:37:30|4353.75|4353.15|4352.63|4352.03|4353.75|4353.15|4352.38|4351.78|106
1643341060000|2022-01-28 03:37:40|4352.75|4352.15|4353.63|4353.03|4353.63|4353.03|4352.75|4352.15|19
1643341070000|2022-01-28 03:37:50|4353.38|4352.78|4353.13|4352.53|4353.63|4353.03|4353|4352.4|18
1643341080000|2022-01-28 03:38:00|4353.25|4352.65|4354.63|4354.03|4354.63|4354.03|4353.25|4352.65|34
1643341090000|2022-01-28 03:38:10|4354.38|4353.78|4354.25|4353.65|4354.38|4353.78|4353.88|4353.28|13
1643341100000|2022-01-28 03:38:20|4354.38|4353.78|4354|4353.4|4354.38|4353.78|4353.88|4353.28|15
1643341110000|2022-01-28 03:38:30|4353.63|4353.03|4353.88|4353.28|4353.88|4353.28|4353.63|4353.03|33
1643341120000|2022-01-28 03:38:40|4354|4353.4|4354.38|4353.78|4354.63|4354.03|4354|4353.4|22
1643341130000|2022-01-28 03:38:50|4354.13|4353.53|4354.63|4354.03|4354.75|4354.15|4354.13|4353.53|7
1643341140000|2022-01-28 03:39:00|4354.88|4354.28|4355.13|4354.53|4355.38|4354.78|4354.75|4354.15|23
1643341150000|2022-01-28 03:39:10|4355.25|4354.65|4355.25|4354.65|4355.38|4354.78|4355.13|4354.53|31
1643341160000|2022-01-28 03:39:20|4355.5|4354.9|4355|4354.4|4355.5|4354.9|4354.88|4354.28|8
1643341170000|2022-01-28 03:39:30|4354.88|4354.28|4354.5|4353.9|4355|4354.4|4354.38|4353.78|25
1643341180000|2022-01-28 03:39:40|4354.63|4354.03|4354.63|4354.03|4354.63|4354.03|4354.38|4353.78|23
1643341190000|2022-01-28 03:39:50|4354.75|4354.15|4355.5|4354.9|4355.5|4354.9|4354.75|4354.15|16
1643341200000|2022-01-28 03:40:00|4355.38|4354.78|4355.25|4354.65|4355.5|4354.9|4355.13|4354.53|14
1643341210000|2022-01-28 03:40:10|4355.13|4354.53|4354.88|4354.28|4355.38|4354.78|4354.75|4354.15|48
1643341220000|2022-01-28 03:40:20|4354.63|4354.03|4353.88|4353.28|4354.63|4354.03|4353.63|4353.03|16
1643341230000|2022-01-28 03:40:30|4354|4353.4|4353.5|4352.9|4354.13|4353.53|4353.38|4352.78|57
1643341240000|2022-01-28 03:40:40|4353.75|4353.15|4354.13|4353.53|4354.13|4353.53|4353.38|4352.78|14
1643341250000|2022-01-28 03:40:50|4353.88|4353.28|4354.13|4353.53|4354.38|4353.78|4353.88|4353.28|46
1643341260000|2022-01-28 03:41:00|4354.38|4353.78|4353.88|4353.28|4354.38|4353.78|4353.63|4353.03|36
1643341270000|2022-01-28 03:41:10|4354|4353.4|4354.25|4353.65|4354.63|4354.03|4353.88|4353.28|16
1643341280000|2022-01-28 03:41:20|4354.38|4353.78|4354.13|4353.53|4354.63|4354.03|4354.13|4353.53|16
1643341290000|2022-01-28 03:41:30|4354.25|4353.65|4354.13|4353.53|4354.38|4353.78|4354.13|4353.53|3
1643341300000|2022-01-28 03:41:40|4353.88|4353.28|4354.13|4353.53|4354.25|4353.65|4353.88|4353.28|7
1643341310000|2022-01-28 03:41:50|4353.63|4353.03|4353.88|4353.28|4353.88|4353.28|4353.63|4353.03|8
1643341320000|2022-01-28 03:42:00|4353.63|4353.03|4352.63|4352.03|4353.63|4353.03|4352.63|4352.03|45
1643341330000|2022-01-28 03:42:10|4352.75|4352.15|4352.63|4352.03|4352.88|4352.28|4352.38|4351.78|70
1643341340000|2022-01-28 03:42:20|4352.75|4352.15|4352.63|4352.03|4352.75|4352.15|4352.5|4351.9|7
1643341350000|2022-01-28 03:42:30|4352.88|4352.28|4351.38|4350.78|4352.88|4352.28|4351.38|4350.78|136
1643341360000|2022-01-28 03:42:40|4351.63|4351.03|4351.38|4350.78|4351.63|4351.03|4350.88|4350.28|73
1643341370000|2022-01-28 03:42:50|4351.13|4350.53|4350.75|4350.15|4351.13|4350.53|4350.63|4350.03|21
1643341380000|2022-01-28 03:43:00|4350.88|4350.28|4351|4350.4|4351.38|4350.78|4350.75|4350.15|33
1643341390000|2022-01-28 03:43:10|4351.13|4350.53|4351.38|4350.78|4351.5|4350.9|4351|4350.4|6
1643341400000|2022-01-28 03:43:20|4351.5|4350.9|4351.5|4350.9|4351.75|4351.15|4351.38|4350.78|16
1643341410000|2022-01-28 03:43:30|4351.63|4351.03|4351.63|4351.03|4351.75|4351.15|4351.63|4351.03|39
1643341420000|2022-01-28 03:43:40|4351.88|4351.28|4352|4351.4|4352.13|4351.53|4351.88|4351.28|13
1643341430000|2022-01-28 03:43:50|4351.88|4351.28|4351.5|4350.9|4352.13|4351.53|4351.5|4350.9|23
1643341440000|2022-01-28 03:44:00|4351.63|4351.03|4351.63|4351.03|4351.88|4351.28|4351.38|4350.78|17
1643341450000|2022-01-28 03:44:10|4351.13|4350.53|4350.88|4350.28|4351.13|4350.53|4350.63|4350.03|60
1643341460000|2022-01-28 03:44:20|4350.63|4350.03|4350.88|4350.28|4351.25|4350.65|4350.63|4350.03|33
1643341470000|2022-01-28 03:44:30|4351.13|4350.53|4351.88|4351.28|4351.88|4351.28|4351.13|4350.53|11
1643341480000|2022-01-28 03:44:40|4352|4351.4|4352.13|4351.53|4352.25|4351.65|4352|4351.4|31
1643341490000|2022-01-28 03:44:50|4351.13|4350.53|4351.38|4350.78|4351.38|4350.78|4351.13|4350.53|75
1643341500000|2022-01-28 03:45:00|4351.13|4350.53|4351.38|4350.78|4351.38|4350.78|4351.13|4350.53|57
1643341510000|2022-01-28 03:45:10|4351.5|4350.9|4351.38|4350.78|4351.5|4350.9|4351.38|4350.78|18
1643341520000|2022-01-28 03:45:20|||||||||33
1643341530000|2022-01-28 03:45:30|4351.13|4350.53|4351.38|4350.78|4351.38|4350.78|4351.13|4350.53|55
1643341540000|2022-01-28 03:45:40|||||||||5
1643341550000|2022-01-28 03:45:50|4351.13|4350.53|4350.88|4350.28|4351.13|4350.53|4350.88|4350.28|46
1643341560000|2022-01-28 03:46:00|4350.63|4350.03|4350.5|4349.9|4350.63|4350.03|4350.5|4349.9|11
1643341570000|2022-01-28 03:46:10|4350.63|4350.03|4350.88|4350.28|4350.88|4350.28|4349.88|4349.28|65
1643341580000|2022-01-28 03:46:20|4351.38|4350.78|4351|4350.4|4351.38|4350.78|4351|4350.4|45
1643341590000|2022-01-28 03:46:30|4351.13|4350.53|4351.38|4350.78|4351.38|4350.78|4351.13|4350.53|9
1643341600000|2022-01-28 03:46:40|4351.25|4350.65|4351.38|4350.78|4351.38|4350.78|4351.13|4350.53|10
1643341610000|2022-01-28 03:46:50|||||||||11
1643341620000|2022-01-28 03:47:00|4351.25|4350.65|4351|4350.4|4351.25|4350.65|4351|4350.4|40
1643341630000|2022-01-28 03:47:10|4351.38|4350.78|4351.38|4350.78|4351.63|4351.03|4351.38|4350.78|56
1643341640000|2022-01-28 03:47:20|4351.5|4350.9|4352.88|4352.28|4353.63|4353.03|4351.5|4350.9|68
1643341650000|2022-01-28 03:47:30|4352.75|4352.15|4353.5|4352.9|4353.63|4353.03|4352.75|4352.15|20
1643341660000|2022-01-28 03:47:40|4353.38|4352.78|4352.63|4352.03|4353.75|4353.15|4352.63|4352.03|11
1643341670000|2022-01-28 03:47:50|4352.88|4352.28|4353.5|4352.9|4353.5|4352.9|4352.88|4352.28|2
1643341680000|2022-01-28 03:48:00|4353.25|4352.65|4353.25|4352.65|4353.38|4352.78|4353|4352.4|20
1643341690000|2022-01-28 03:48:10|4353.38|4352.78|4353.63|4353.03|4353.63|4353.03|4353.38|4352.78|7
1643341700000|2022-01-28 03:48:20|4354.5|4353.9|4354.13|4353.53|4354.5|4353.9|4353.88|4353.28|28
1643341710000|2022-01-28 03:48:30|4354.25|4353.65|4354.38|4353.78|4354.63|4354.03|4354.25|4353.65|11
1643341720000|2022-01-28 03:48:40|4354.5|4353.9|4354.13|4353.53|4354.5|4353.9|4353.88|4353.28|33
1643341730000|2022-01-28 03:48:50|4354|4353.4|4353.88|4353.28|4354|4353.4|4353.88|4353.28|0
1643341740000|2022-01-28 03:49:00|4353.63|4353.03|4353.63|4353.03|4354.13|4353.53|4353.63|4353.03|16
1643341750000|2022-01-28 03:49:10|4353.75|4353.15|4353.88|4353.28|4353.88|4353.28|4353.75|4353.15|2
1643341760000|2022-01-28 03:49:20|4354.13|4353.53|4353.13|4352.53|4354.13|4353.53|4352.88|4352.28|26
1643341770000|2022-01-28 03:49:30|4353|4352.4|4352.13|4351.53|4353|4352.4|4351.5|4350.9|67
1643341780000|2022-01-28 03:49:40|4352.5|4351.9|4352.5|4351.9|4352.63|4352.03|4352.25|4351.65|13
1643341790000|2022-01-28 03:49:50|4352.63|4352.03|4352.38|4351.78|4352.63|4352.03|4352.38|4351.78|10
1643341800000|2022-01-28 03:50:00|4352.63|4352.03|4353.38|4352.78|4353.38|4352.78|4352.63|4352.03|13
1643341810000|2022-01-28 03:50:10|4353.63|4353.03|4353.5|4352.9|4354.13|4353.53|4353.5|4352.9|20
1643341820000|2022-01-28 03:50:20|4353.38|4352.78|4353.75|4353.15|4354|4353.4|4353.38|4352.78|11
1643341830000|2022-01-28 03:50:30|4353.88|4353.28|4353.63|4353.03|4354.13|4353.53|4353.63|4353.03|5
1643341840000|2022-01-28 03:50:40|4354|4353.4|4353.63|4353.03|4354|4353.4|4353.25|4352.65|26
1643341850000|2022-01-28 03:50:50|4353.5|4352.9|4353.38|4352.78|4353.63|4353.03|4353.25|4352.65|0
1643341860000|2022-01-28 03:51:00|4353.13|4352.53|4352.38|4351.78|4353.13|4352.53|4352|4351.4|51
1643341870000|2022-01-28 03:51:10|4352.5|4351.9|4352.63|4352.03|4352.63|4352.03|4352.38|4351.78|18
1643341880000|2022-01-28 03:51:20|4352.88|4352.28|4353|4352.4|4353.13|4352.53|4352.88|4352.28|9
1643341890000|2022-01-28 03:51:30|4352.88|4352.28|4352.5|4351.9|4352.88|4352.28|4352.5|4351.9|3
1643341900000|2022-01-28 03:51:40|4352.63|4352.03|4352.75|4352.15|4352.88|4352.28|4352.63|4352.03|8
1643341910000|2022-01-28 03:51:50|4352.5|4351.9|4352|4351.4|4352.63|4352.03|4351.88|4351.28|27
1643341920000|2022-01-28 03:52:00|4352.13|4351.53|4352.38|4351.78|4352.38|4351.78|4351.88|4351.28|33
1643341930000|2022-01-28 03:52:10|4352.5|4351.9|4352.5|4351.9|4352.5|4351.9|4352.25|4351.65|2
1643341940000|2022-01-28 03:52:20|4352.63|4352.03|4353|4352.4|4353.13|4352.53|4352.63|4352.03|8
1643341950000|2022-01-28 03:52:30|4353.13|4352.53|4352.38|4351.78|4353.13|4352.53|4352.25|4351.65|22
1643341960000|2022-01-28 03:52:40|4352.88|4352.28|4352.63|4352.03|4352.88|4352.28|4352.5|4351.9|18
1643341970000|2022-01-28 03:52:50|4352.38|4351.78|4351.88|4351.28|4352.38|4351.78|4351.75|4351.15|8
1643341980000|2022-01-28 03:53:00|4351.75|4351.15|4351.88|4351.28|4351.88|4351.28|4351.63|4351.03|7
1643341990000|2022-01-28 03:53:10|4351.75|4351.15|4351.63|4351.03|4351.75|4351.15|4351.13|4350.53|31
1643342000000|2022-01-28 03:53:20|4351.88|4351.28|4351.38|4350.78|4351.88|4351.28|4351.38|4350.78|8
1643342010000|2022-01-28 03:53:30|4351.13|4350.53|4351|4350.4|4351.38|4350.78|4351|4350.4|30
1643342020000|2022-01-28 03:53:40|4351.13|4350.53|4351.13|4350.53|4351.13|4350.53|4351.13|4350.53|12
1643342030000|2022-01-28 03:53:50|4350.88|4350.28|4351.13|4350.53|4351.13|4350.53|4350.88|4350.28|30
1643342040000|2022-01-28 03:54:00|4351|4350.4|4350.75|4350.15|4351|4350.4|4350.63|4350.03|8
1643342050000|2022-01-28 03:54:10|4350.63|4350.03|4350.13|4349.53|4350.63|4350.03|4350.13|4349.53|37
1643342060000|2022-01-28 03:54:20|4350|4349.4|4349.63|4349.03|4350.13|4349.53|4349.63|4349.03|61
1643342070000|2022-01-28 03:54:30|4349.13|4348.53|4349.5|4348.9|4349.63|4349.03|4348.63|4348.03|231
1643342080000|2022-01-28 03:54:40|4349.38|4348.78|4349.38|4348.78|4349.63|4349.03|4349.13|4348.53|25
1643342090000|2022-01-28 03:54:50|4349.25|4348.65|4350.5|4349.9|4350.88|4350.28|4349.25|4348.65|35
1643342100000|2022-01-28 03:55:00|4350.38|4349.78|4350.38|4349.78|4350.63|4350.03|4350.13|4349.53|30
1643342110000|2022-01-28 03:55:10|4350.5|4349.9|4350.38|4349.78|4350.63|4350.03|4350.25|4349.65|11
1643342120000|2022-01-28 03:55:20|4350.25|4349.65|4350.13|4349.53|4350.25|4349.65|4350.13|4349.53|6
1643342130000|2022-01-28 03:55:30|4350|4349.4|4349.38|4348.78|4350|4349.4|4349|4348.4|28
1643342140000|2022-01-28 03:55:40|4349.5|4348.9|4349.38|4348.78|4349.5|4348.9|4349.13|4348.53|17
1643342150000|2022-01-28 03:55:50|4349.63|4349.03|4349.5|4348.9|4349.63|4349.03|4349.25|4348.65|16
1643342160000|2022-01-28 03:56:00|4349.63|4349.03|4350.13|4349.53|4350.38|4349.78|4349.38|4348.78|22
1643342170000|2022-01-28 03:56:10|4350|4349.4|4349.63|4349.03|4350.13|4349.53|4349.63|4349.03|21
1643342180000|2022-01-28 03:56:20|4349.75|4349.15|4350.38|4349.78|4350.38|4349.78|4349.75|4349.15|37
1643342190000|2022-01-28 03:56:30|4350.63|4350.03|4351|4350.4|4351|4350.4|4350.63|4350.03|25
1643342200000|2022-01-28 03:56:40|4351.13|4350.53|4351.25|4350.65|4351.38|4350.78|4350.88|4350.28|29
1643342210000|2022-01-28 03:56:50|4351.13|4350.53|4351.13|4350.53|4351.38|4350.78|4351.13|4350.53|6
1643342220000|2022-01-28 03:57:00|4350.75|4350.15|4349.5|4348.9|4350.75|4350.15|4349.5|4348.9|67
1643342230000|2022-01-28 03:57:10|4350.13|4349.53|4349.75|4349.15|4350.13|4349.53|4349.25|4348.65|32
1643342240000|2022-01-28 03:57:20|4349.88|4349.28|4348.5|4347.9|4350.25|4349.65|4348.38|4347.78|34
1643342250000|2022-01-28 03:57:30|4348.63|4348.03|4348.75|4348.15|4349.38|4348.78|4348.63|4348.03|11
1643342260000|2022-01-28 03:57:40|4348.88|4348.28|4350.13|4349.53|4350.5|4349.9|4348.88|4348.28|37
1643342270000|2022-01-28 03:57:50|4350|4349.4|4350.13|4349.53|4350.25|4349.65|4349.88|4349.28|3
1643342280000|2022-01-28 03:58:00|4350.38|4349.78|4350.13|4349.53|4350.38|4349.78|4350.13|4349.53|9
1643342290000|2022-01-28 03:58:10|4349.75|4349.15|4349.63|4349.03|4350.13|4349.53|4349.5|4348.9|30
1643342300000|2022-01-28 03:58:20|4349.88|4349.28|4349.88|4349.28|4350.13|4349.53|4349.63|4349.03|6
1643342310000|2022-01-28 03:58:30|4349.75|4349.15|4349.88|4349.28|4349.88|4349.28|4349.63|4349.03|5
1643342320000|2022-01-28 03:58:40|4349.75|4349.15|4349.63|4349.03|4350.13|4349.53|4349.63|4349.03|14
1643342330000|2022-01-28 03:58:50|4349.13|4348.53|4348.63|4348.03|4349.13|4348.53|4348.38|4347.78|59
1643342340000|2022-01-28 03:59:00|4348.75|4348.15|4348.88|4348.28|4349.13|4348.53|4348.75|4348.15|26
1643342350000|2022-01-28 03:59:10|4349.5|4348.9|4349.38|4348.78|4349.5|4348.9|4349.38|4348.78|18
1643342360000|2022-01-28 03:59:20|4349.13|4348.53|4348.88|4348.28|4349.13|4348.53|4348.75|4348.15|29
1643342370000|2022-01-28 03:59:30|4349|4348.4|4348.63|4348.03|4349|4348.4|4348.63|4348.03|8
1643342380000|2022-01-28 03:59:40|4348.75|4348.15|4348.88|4348.28|4349.13|4348.53|4348.75|4348.15|8
1643342390000|2022-01-28 03:59:50|4349.13|4348.53|4349.38|4348.78|4349.38|4348.78|4349.13|4348.53|31
1643342400000|2022-01-28 04:00:00|4349.63|4349.03|4350.38|4349.78|4350.88|4350.28|4349.63|4349.03|42
1643342410000|2022-01-28 04:00:10|4350.63|4350.03|4350.5|4349.9|4350.88|4350.28|4350.13|4349.53|38
1643342420000|2022-01-28 04:00:20|4350.38|4349.78|4350|4349.4|4350.75|4350.15|4350|4349.4|22
1643342430000|2022-01-28 04:00:30|4349.88|4349.28|4350.38|4349.78|4350.63|4350.03|4349.88|4349.28|24
1643342440000|2022-01-28 04:00:40|4350.63|4350.03|4350.88|4350.28|4350.88|4350.28|4350.5|4349.9|39
1643342450000|2022-01-28 04:00:50|4350.5|4349.9|4350|4349.4|4350.5|4349.9|4349.88|4349.28|15
1643342460000|2022-01-28 04:01:00|4349.88|4349.28|4350|4349.4|4350.88|4350.28|4349.88|4349.28|48
1643342470000|2022-01-28 04:01:10|4350.13|4349.53|4350.75|4350.15|4350.88|4350.28|4350.13|4349.53|7
1643342480000|2022-01-28 04:01:20|4350.63|4350.03|4350.25|4349.65|4350.88|4350.28|4350.25|4349.65|60
1643342490000|2022-01-28 04:01:30|4350.38|4349.78|4350.25|4349.65|4350.38|4349.78|4350.13|4349.53|10
1643342500000|2022-01-28 04:01:40|4351|4350.4|4350.13|4349.53|4351.63|4351.03|4350.13|4349.53|71
1643342510000|2022-01-28 04:01:50|4350|4349.4|4348.75|4348.15|4350.13|4349.53|4348.75|4348.15|56
1643342520000|2022-01-28 04:02:00|4348.63|4348.03|4352.13|4351.53|4353.13|4352.53|4348.63|4348.03|103
1643342530000|2022-01-28 04:02:10|4352.5|4351.9|4352.88|4352.28|4352.88|4352.28|4352.25|4351.65|33
1643342540000|2022-01-28 04:02:20|4353|4352.4|4352.25|4351.65|4353|4352.4|4352.25|4351.65|13
1643342550000|2022-01-28 04:02:30|4352.38|4351.78|4352|4351.4|4352.5|4351.9|4351.88|4351.28|15
1643342560000|2022-01-28 04:02:40|4351.88|4351.28|4351.38|4350.78|4352|4351.4|4350.88|4350.28|11
1643342570000|2022-01-28 04:02:50|4350.88|4350.28|4351.13|4350.53|4351.13|4350.53|4350.5|4349.9|27
1643342580000|2022-01-28 04:03:00|4350.88|4350.28|4351.25|4350.65|4351.5|4350.9|4350.88|4350.28|13
1643342590000|2022-01-28 04:03:10|4351.38|4350.78|4351.25|4350.65|4351.38|4350.78|4351.25|4350.65|1
1643342600000|2022-01-28 04:03:20|4351|4350.4|4350.75|4350.15|4351|4350.4|4350.75|4350.15|4
1643342610000|2022-01-28 04:03:30|4351|4350.4|4351.38|4350.78|4351.5|4350.9|4351|4350.4|24
1643342620000|2022-01-28 04:03:40|4351.5|4350.9|4351.25|4350.65|4351.63|4351.03|4351.25|4350.65|8
1643342630000|2022-01-28 04:03:50|4351.13|4350.53|4350.75|4350.15|4351.25|4350.65|4350.63|4350.03|7
1643342640000|2022-01-28 04:04:00|4350.63|4350.03|4350|4349.4|4350.63|4350.03|4350|4349.4|69
1643342650000|2022-01-28 04:04:10|4350.13|4349.53|4349.75|4349.15|4350.13|4349.53|4349.75|4349.15|16
1643342660000|2022-01-28 04:04:20|4349.63|4349.03|4349.5|4348.9|4349.88|4349.28|4349.13|4348.53|65
1643342670000|2022-01-28 04:04:30|4349.38|4348.78|4349.63|4349.03|4350.38|4349.78|4349.38|4348.78|19
1643342680000|2022-01-28 04:04:40|4350|4349.4|4349.88|4349.28|4350.38|4349.78|4349.88|4349.28|15
1643342690000|2022-01-28 04:04:50|4350|4349.4|4350|4349.4|4350|4349.4|4349.75|4349.15|4
1643342700000|2022-01-28 04:05:00|4350.13|4349.53|4350|4349.4|4350.38|4349.78|4349.75|4349.15|6
1643342710000|2022-01-28 04:05:10|4350.63|4350.03|4350|4349.4|4350.63|4350.03|4350|4349.4|10
1643342720000|2022-01-28 04:05:20|4350.13|4349.53|4350.5|4349.9|4350.5|4349.9|4349.88|4349.28|5
1643342730000|2022-01-28 04:05:30|4350.25|4349.65|4350.25|4349.65|4350.5|4349.9|4350.25|4349.65|2
1643342740000|2022-01-28 04:05:40|4350.38|4349.78|4350.13|4349.53|4350.38|4349.78|4350.13|4349.53|1
1643342750000|2022-01-28 04:05:50|4350.25|4349.65|4350.5|4349.9|4350.5|4349.9|4350.25|4349.65|8
1643342760000|2022-01-28 04:06:00|4350.38|4349.78|4350.25|4349.65|4350.38|4349.78|4349.75|4349.15|18
1643342770000|2022-01-28 04:06:10|4350.38|4349.78|4350.38|4349.78|4350.88|4350.28|4350.38|4349.78|12
1643342780000|2022-01-28 04:06:20|4350.25|4349.65|4350.13|4349.53|4350.38|4349.78|4350.13|4349.53|23
1643342790000|2022-01-28 04:06:30|4350|4349.4|4349.38|4348.78|4350|4349.4|4348.63|4348.03|72
1643342800000|2022-01-28 04:06:40|4349.25|4348.65|4348.63|4348.03|4349.25|4348.65|4348.38|4347.78|29
1643342810000|2022-01-28 04:06:50|4348.88|4348.28|4348.75|4348.15|4348.88|4348.28|4348.5|4347.9|73
1643342820000|2022-01-28 04:07:00|4348.88|4348.28|4348.63|4348.03|4349.38|4348.78|4348.5|4347.9|24
1643342830000|2022-01-28 04:07:10|4348.75|4348.15|4349.88|4349.28|4349.88|4349.28|4348.75|4348.15|35
1643342840000|2022-01-28 04:07:20|4349.5|4348.9|4349.38|4348.78|4349.75|4349.15|4349.13|4348.53|19
1643342850000|2022-01-28 04:07:30|4349.25|4348.65|4349.25|4348.65|4349.88|4349.28|4349.13|4348.53|22
1643342860000|2022-01-28 04:07:40|4349.5|4348.9|4349.5|4348.9|4349.75|4349.15|4349.38|4348.78|5
1643342870000|2022-01-28 04:07:50|4349.63|4349.03|4349.5|4348.9|4349.75|4349.15|4349.38|4348.78|9
1643342880000|2022-01-28 04:08:00|4349.38|4348.78|4350|4349.4|4350.13|4349.53|4349.38|4348.78|17
1643342890000|2022-01-28 04:08:10|4350.25|4349.65|4350.13|4349.53|4350.75|4350.15|4349.88|4349.28|6
1643342900000|2022-01-28 04:08:20|4350.5|4349.9|4350.88|4350.28|4350.88|4350.28|4350.38|4349.78|50
1643342910000|2022-01-28 04:08:30|4350.63|4350.03|4350.88|4350.28|4351.25|4350.65|4350.63|4350.03|30
1643342920000|2022-01-28 04:08:40|4350.63|4350.03|4350.75|4350.15|4351.13|4350.53|4350.63|4350.03|13
1643342930000|2022-01-28 04:08:50|4350.25|4349.65|4350.25|4349.65|4350.38|4349.78|4349.88|4349.28|44
1643342940000|2022-01-28 04:09:00|4350.38|4349.78|4350|4349.4|4350.38|4349.78|4349.75|4349.15|51
1643342950000|2022-01-28 04:09:10|4349.88|4349.28|4349.75|4349.15|4349.88|4349.28|4349.63|4349.03|9
1643342960000|2022-01-28 04:09:20|4349.38|4348.78|4349.5|4348.9|4349.5|4348.9|4349.38|4348.78|26
1643342970000|2022-01-28 04:09:30|4349.38|4348.78|4349.5|4348.9|4350.13|4349.53|4349.38|4348.78|14
1643342980000|2022-01-28 04:09:40|4349.38|4348.78|4349.88|4349.28|4350.13|4349.53|4349.38|4348.78|15
1643342990000|2022-01-28 04:09:50|4349.63|4349.03|4349.38|4348.78|4349.75|4349.15|4349.38|4348.78|16
1643343000000|2022-01-28 04:10:00|4348.88|4348.28|4348.38|4347.78|4348.88|4348.28|4348.38|4347.78|65
1643343010000|2022-01-28 04:10:10|4348.63|4348.03|4349.63|4349.03|4350.13|4349.53|4348.63|4348.03|51
1643343020000|2022-01-28 04:10:20|4349.88|4349.28|4350|4349.4|4350.13|4349.53|4349.63|4349.03|6
1643343030000|2022-01-28 04:10:30|4349.88|4349.28|4350|4349.4|4350.13|4349.53|4349.88|4349.28|10
1643343040000|2022-01-28 04:10:40|4349.75|4349.15|4350.13|4349.53|4350.13|4349.53|4349.75|4349.15|11
1643343050000|2022-01-28 04:10:50|4350|4349.4|4349.38|4348.78|4350.13|4349.53|4349.38|4348.78|26
1643343060000|2022-01-28 04:11:00|4349.63|4349.03|4349.75|4349.15|4350|4349.4|4349.63|4349.03|10
1643343070000|2022-01-28 04:11:10|4349.63|4349.03|4350|4349.4|4350.13|4349.53|4349.63|4349.03|35
1643343080000|2022-01-28 04:11:20|4349.75|4349.15|4349.63|4349.03|4349.88|4349.28|4349.63|4349.03|14
1643343090000|2022-01-28 04:11:30|4349.75|4349.15|4349.63|4349.03|4350|4349.4|4349.63|4349.03|38
1643343100000|2022-01-28 04:11:40|4348.88|4348.28|4348.88|4348.28|4348.88|4348.28|4348.63|4348.03|49
1643343110000|2022-01-28 04:11:50|4348.5|4347.9|4349.13|4348.53|4349.13|4348.53|4348.5|4347.9|30
1643343120000|2022-01-28 04:12:00|4349.25|4348.65|4349.38|4348.78|4349.38|4348.78|4349.25|4348.65|6
1643343130000|2022-01-28 04:12:10|4349.5|4348.9|4350.13|4349.53|4350.13|4349.53|4349.5|4348.9|18
1643343140000|2022-01-28 04:12:20|4349.88|4349.28|4349.75|4349.15|4349.88|4349.28|4349.75|4349.15|14
1643343150000|2022-01-28 04:12:30|4349.63|4349.03|4350.13|4349.53|4350.13|4349.53|4349.63|4349.03|37
1643343160000|2022-01-28 04:12:40|4349.88|4349.28|4349.63|4349.03|4350.13|4349.53|4349.63|4349.03|32
1643343170000|2022-01-28 04:12:50|4349.5|4348.9|4350|4349.4|4350.13|4349.53|4349.5|4348.9|22
1643343180000|2022-01-28 04:13:00|4350.13|4349.53|4349.88|4349.28|4350.13|4349.53|4349.75|4349.15|20
1643343190000|2022-01-28 04:13:10|4349.75|4349.15|4349.63|4349.03|4349.75|4349.15|4349.63|4349.03|4
1643343200000|2022-01-28 04:13:20|4349.88|4349.28|4349.88|4349.28|4349.88|4349.28|4349.88|4349.28|2
1643343210000|2022-01-28 04:13:30|4350.13|4349.53|4350|4349.4|4350.13|4349.53|4350|4349.4|6
1643343220000|2022-01-28 04:13:40|4350.13|4349.53|4350.13|4349.53|4350.13|4349.53|4350.13|4349.53|23
1643343230000|2022-01-28 04:13:50|4349.88|4349.28|4350.13|4349.53|4350.13|4349.53|4349.88|4349.28|18
1643343240000|2022-01-28 04:14:00|4349.88|4349.28|4349.88|4349.28|4350.13|4349.53|4349.63|4349.03|26
1643343250000|2022-01-28 04:14:10|4349.63|4349.03|4349.13|4348.53|4349.63|4349.03|4349.13|4348.53|66
1643343260000|2022-01-28 04:14:20|4349.38|4348.78|4349.63|4349.03|4349.88|4349.28|4349.38|4348.78|16
1643343270000|2022-01-28 04:14:30|4349.88|4349.28|4349.63|4349.03|4349.88|4349.28|4349.63|4349.03|6
1643343280000|2022-01-28 04:14:40|4349.5|4348.9|4349.5|4348.9|4349.5|4348.9|4349.25|4348.65|13
1643343290000|2022-01-28 04:14:50|4349.63|4349.03|4349.88|4349.28|4350|4349.4|4349.63|4349.03|7
1643343300000|2022-01-28 04:15:00|4349.63|4349.03|4349.63|4349.03|4349.63|4349.03|4349.25|4348.65|9
1643343310000|2022-01-28 04:15:10|4349.5|4348.9|4349.38|4348.78|4349.63|4349.03|4349.38|4348.78|3
1643343320000|2022-01-28 04:15:20|4349.63|4349.03|4349.38|4348.78|4349.63|4349.03|4349.13|4348.53|9
1643343330000|2022-01-28 04:15:30|4349.63|4349.03|4349.63|4349.03|4349.75|4349.15|4349.38|4348.78|11
1643343340000|2022-01-28 04:15:40|4349.5|4348.9|4349.63|4349.03|4349.88|4349.28|4349.38|4348.78|8
1643343350000|2022-01-28 04:15:50|4349.88|4349.28|4349.88|4349.28|4349.88|4349.28|4349.88|4349.28|2
1643343360000|2022-01-28 04:16:00|4349.75|4349.15|4349.63|4349.03|4349.75|4349.15|4349.38|4348.78|26
1643343370000|2022-01-28 04:16:10|4349.5|4348.9|4349.63|4349.03|4349.63|4349.03|4349.38|4348.78|3
1643343380000|2022-01-28 04:16:20|4349.88|4349.28|4349.88|4349.28|4349.88|4349.28|4349.88|4349.28|2
1643343390000|2022-01-28 04:16:30|4349.75|4349.15|4349.75|4349.15|4349.88|4349.28|4349.75|4349.15|6
1643343400000|2022-01-28 04:16:40|4349.63|4349.03|4348.63|4348.03|4349.63|4349.03|4348.63|4348.03|78
1643343410000|2022-01-28 04:16:50|4348.38|4347.78|4347.88|4347.28|4348.38|4347.78|4347.63|4347.03|36
1643343420000|2022-01-28 04:17:00|4347.75|4347.15|4348.38|4347.78|4348.38|4347.78|4347.75|4347.15|27
1643343430000|2022-01-28 04:17:10|4348.75|4348.15|4348.25|4347.65|4348.75|4348.15|4348.13|4347.53|44
1643343440000|2022-01-28 04:17:20|4348.38|4347.78|4348.75|4348.15|4348.88|4348.28|4348.38|4347.78|19
1643343450000|2022-01-28 04:17:30|4348.88|4348.28|4348.75|4348.15|4348.88|4348.28|4348.75|4348.15|11
1643343460000|2022-01-28 04:17:40|4348.63|4348.03|4348.63|4348.03|4348.88|4348.28|4348.63|4348.03|1
1643343470000|2022-01-28 04:17:50|4348.5|4347.9|4348.38|4347.78|4348.88|4348.28|4348.38|4347.78|18
1643343480000|2022-01-28 04:18:00|4348.25|4347.65|4348.38|4347.78|4348.38|4347.78|4347.63|4347.03|22
1643343490000|2022-01-28 04:18:10|4348.25|4347.65|4347.88|4347.28|4348.25|4347.65|4347.88|4347.28|5
1643343500000|2022-01-28 04:18:20|4348|4347.4|4346.13|4345.53|4348.13|4347.53|4346.13|4345.53|118
1643343510000|2022-01-28 04:18:30|4346.25|4345.65|4346.63|4346.03|4346.63|4346.03|4346.13|4345.53|33
1643343520000|2022-01-28 04:18:40|4346.75|4346.15|4346.75|4346.15|4347.38|4346.78|4346.38|4345.78|34
1643343530000|2022-01-28 04:18:50|4346.88|4346.28|4347|4346.4|4347|4346.4|4346.63|4346.03|10
1643343540000|2022-01-28 04:19:00|4346.88|4346.28|4346.63|4346.03|4347.13|4346.53|4346.63|4346.03|37
1643343550000|2022-01-28 04:19:10|4346.5|4345.9|4345.88|4345.28|4346.5|4345.9|4345.5|4344.9|81
1643343560000|2022-01-28 04:19:20|4345.75|4345.15|4345.38|4344.78|4345.75|4345.15|4345|4344.4|72
1643343570000|2022-01-28 04:19:30|4345.5|4344.9|4345.38|4344.78|4345.5|4344.9|4345.13|4344.53|30
1643343580000|2022-01-28 04:19:40|4345.25|4344.65|4345.38|4344.78|4345.38|4344.78|4345.25|4344.65|1
1643343590000|2022-01-28 04:19:50|4345.88|4345.28|4346.13|4345.53|4346.38|4345.78|4345.88|4345.28|47
1643343600000|2022-01-28 04:20:00|4345.88|4345.28|4346.13|4345.53|4346.63|4346.03|4345.88|4345.28|46
1643343610000|2022-01-28 04:20:10|4346.38|4345.78|4346.88|4346.28|4346.88|4346.28|4346.38|4345.78|9
1643343620000|2022-01-28 04:20:20|4347|4346.4|4347.13|4346.53|4347.38|4346.78|4346.75|4346.15|25
1643343630000|2022-01-28 04:20:30|4347|4346.4|4346.75|4346.15|4347.13|4346.53|4346.63|4346.03|8
1643343640000|2022-01-28 04:20:40|4346.88|4346.28|4346.88|4346.28|4347.38|4346.78|4346.88|4346.28|15
1643343650000|2022-01-28 04:20:50|4346.63|4346.03|4346.13|4345.53|4346.63|4346.03|4345.88|4345.28|47
1643343660000|2022-01-28 04:21:00|4346.25|4345.65|4347.13|4346.53|4347.13|4346.53|4346.25|4345.65|12
1643343670000|2022-01-28 04:21:10|4347|4346.4|4346.88|4346.28|4347.13|4346.53|4346.88|4346.28|24
1643343680000|2022-01-28 04:21:20|4347|4346.4|4347.38|4346.78|4347.38|4346.78|4347|4346.4|5
1643343690000|2022-01-28 04:21:30|4347.25|4346.65|4347.38|4346.78|4347.38|4346.78|4347.25|4346.65|11
1643343700000|2022-01-28 04:21:40|4347.25|4346.65|4347.13|4346.53|4347.38|4346.78|4347.13|4346.53|43
1643343710000|2022-01-28 04:21:50|4347.25|4346.65|4347.13|4346.53|4347.38|4346.78|4346.88|4346.28|42
1643343720000|2022-01-28 04:22:00|4347|4346.4|4347.13|4346.53|4347.13|4346.53|4346.88|4346.28|14
1643343730000|2022-01-28 04:22:10|||||||||3
1643343740000|2022-01-28 04:22:20|4347|4346.4|4346.13|4345.53|4347|4346.4|4346.13|4345.53|12
1643343750000|2022-01-28 04:22:30|4345.88|4345.28|4346.13|4345.53|4346.13|4345.53|4345.88|4345.28|18
1643343760000|2022-01-28 04:22:40|4345.88|4345.28|4345.88|4345.28|4345.88|4345.28|4345.88|4345.28|14
1643343770000|2022-01-28 04:22:50|4345.75|4345.15|4346.25|4345.65|4346.38|4345.78|4345.75|4345.15|25
1643343780000|2022-01-28 04:23:00|4346.13|4345.53|4346.25|4345.65|4346.38|4345.78|4346|4345.4|3
1643343790000|2022-01-28 04:23:10|4346.13|4345.53|4345.75|4345.15|4346.13|4345.53|4345.5|4344.9|16
1643343800000|2022-01-28 04:23:20|4345.63|4345.03|4345.88|4345.28|4345.88|4345.28|4345.63|4345.03|4
1643343810000|2022-01-28 04:23:30|4345.75|4345.15|4345.63|4345.03|4345.75|4345.15|4345.25|4344.65|26
1643343820000|2022-01-28 04:23:40|4345.5|4344.9|4346.25|4345.65|4346.38|4345.78|4345.38|4344.78|16
1643343830000|2022-01-28 04:23:50|4346.13|4345.53|4346.5|4345.9|4346.63|4346.03|4346.13|4345.53|11
1643343840000|2022-01-28 04:24:00|4346.38|4345.78|4345.38|4344.78|4346.38|4345.78|4345.38|4344.78|39
1643343850000|2022-01-28 04:24:10|4345.25|4344.65|4345.38|4344.78|4345.38|4344.78|4345.25|4344.65|50
1643343860000|2022-01-28 04:24:20|4345.25|4344.65|4345.13|4344.53|4345.38|4344.78|4344.38|4343.78|87
1643343870000|2022-01-28 04:24:30|4345|4344.4|4345.38|4344.78|4345.5|4344.9|4344.88|4344.28|11
1643343880000|2022-01-28 04:24:40|4345.5|4344.9|4345.5|4344.9|4345.63|4345.03|4345.38|4344.78|1
1643343890000|2022-01-28 04:24:50|4345.38|4344.78|4345.63|4345.03|4346.38|4345.78|4345.38|4344.78|25
1643343900000|2022-01-28 04:25:00|4345.75|4345.15|4345.63|4345.03|4346.63|4346.03|4345.63|4345.03|34
1643343910000|2022-01-28 04:25:10|4345.38|4344.78|4345.63|4345.03|4345.63|4345.03|4345.13|4344.53|17
1643343920000|2022-01-28 04:25:20|4345.5|4344.9|4345.63|4345.03|4345.63|4345.03|4345.38|4344.78|17
1643343930000|2022-01-28 04:25:30|4345.5|4344.9|4345.63|4345.03|4345.88|4345.28|4345.38|4344.78|11
1643343940000|2022-01-28 04:25:40|4345.88|4345.28|4345.88|4345.28|4345.88|4345.28|4345.88|4345.28|7
1643343960000|2022-01-28 04:26:00|4345.75|4345.15|4345.63|4345.03|4345.75|4345.15|4345.63|4345.03|0
1643343970000|2022-01-28 04:26:10|4345.75|4345.15|4345.88|4345.28|4345.88|4345.28|4345.75|4345.15|4
1643343990000|2022-01-28 04:26:30|||||||||70
1643344000000|2022-01-28 04:26:40|4345.38|4344.78|4345.13|4344.53|4345.38|4344.78|4345.13|4344.53|25
1643344010000|2022-01-28 04:26:50|4345.38|4344.78|4345.13|4344.53|4345.38|4344.78|4345.13|4344.53|29
1643344020000|2022-01-28 04:27:00|4344.88|4344.28|4345.88|4345.28|4346|4345.4|4344.88|4344.28|96
1643344030000|2022-01-28 04:27:10|||||||||1
1643344040000|2022-01-28 04:27:20|4346.13|4345.53|4346.38|4345.78|4346.5|4345.9|4346.13|4345.53|8
1643344050000|2022-01-28 04:27:30|4346.75|4346.15|4346.75|4346.15|4347.13|4346.53|4346.63|4346.03|33
1643344060000|2022-01-28 04:27:40|4347|4346.4|4347.38|4346.78|4347.38|4346.78|4347|4346.4|7
1643344070000|2022-01-28 04:27:50|4347.13|4346.53|4347.38|4346.78|4347.38|4346.78|4347.13|4346.53|14
1643344080000|2022-01-28 04:28:00|4347.13|4346.53|4347.38|4346.78|4347.38|4346.78|4347|4346.4|22
1643344090000|2022-01-28 04:28:10|||||||||9
1643344100000|2022-01-28 04:28:20|4347.5|4346.9|4347.5|4346.9|4347.5|4346.9|4347.38|4346.78|3
1643344110000|2022-01-28 04:28:30|4347.63|4347.03|4348.13|4347.53|4348.13|4347.53|4347.63|4347.03|9
1643344120000|2022-01-28 04:28:40|4348.5|4347.9|4348.25|4347.65|4348.5|4347.9|4348.13|4347.53|39
1643344130000|2022-01-28 04:28:50|4348.5|4347.9|4348.63|4348.03|4348.63|4348.03|4348.38|4347.78|5
1643344140000|2022-01-28 04:29:00|4348.5|4347.9|4347.63|4347.03|4348.5|4347.9|4347.63|4347.03|68
1643344150000|2022-01-28 04:29:10|4347.75|4347.15|4348|4347.4|4348.38|4347.78|4347.75|4347.15|21
1643344160000|2022-01-28 04:29:20|4347.88|4347.28|4347.38|4346.78|4347.88|4347.28|4347.38|4346.78|13
1643344170000|2022-01-28 04:29:30|4347.5|4346.9|4347.38|4346.78|4347.5|4346.9|4347.13|4346.53|42
1643344180000|2022-01-28 04:29:40|4347.63|4347.03|4347.88|4347.28|4347.88|4347.28|4347.63|4347.03|21
1643344190000|2022-01-28 04:29:50|4347.75|4347.15|4347.5|4346.9|4347.75|4347.15|4347.38|4346.78|14
1643344200000|2022-01-28 04:30:00|4347.63|4347.03|4347.63|4347.03|4347.88|4347.28|4347.5|4346.9|16
1643344210000|2022-01-28 04:30:10|4347.38|4346.78|4347.38|4346.78|4347.5|4346.9|4347.38|4346.78|16
1643344220000|2022-01-28 04:30:20|4347.13|4346.53|4347.13|4346.53|4347.13|4346.53|4347.13|4346.53|10
1643344230000|2022-01-28 04:30:30|4346.88|4346.28|4346.63|4346.03|4347|4346.4|4346.63|4346.03|83
1643344240000|2022-01-28 04:30:40|4346.5|4345.9|4346.5|4345.9|4346.63|4346.03|4346.5|4345.9|13
1643344250000|2022-01-28 04:30:50|4347|4346.4|4346.88|4346.28|4347|4346.4|4346.88|4346.28|6
1643344260000|2022-01-28 04:31:00|4347|4346.4|4347.63|4347.03|4347.63|4347.03|4347|4346.4|48
1643344270000|2022-01-28 04:31:10|4347.5|4346.9|4347.88|4347.28|4347.88|4347.28|4347.5|4346.9|13
1643344280000|2022-01-28 04:31:20|4347.63|4347.03|4347.38|4346.78|4347.88|4347.28|4346.88|4346.28|90
1643344290000|2022-01-28 04:31:30|4348.13|4347.53|4348|4347.4|4348.13|4347.53|4347.88|4347.28|23
1643344300000|2022-01-28 04:31:40|4348.13|4347.53|4348.88|4348.28|4348.88|4348.28|4348.13|4347.53|23
1643344310000|2022-01-28 04:31:50|4348.5|4347.9|4348.38|4347.78|4348.5|4347.9|4348.25|4347.65|12
1643344320000|2022-01-28 04:32:00|4348.25|4347.65|4347.38|4346.78|4348.25|4347.65|4346.88|4346.28|52
1643344330000|2022-01-28 04:32:10|4347.63|4347.03|4347.88|4347.28|4347.88|4347.28|4347.25|4346.65|12
1643344340000|2022-01-28 04:32:20|4348.13|4347.53|4348.13|4347.53|4348.13|4347.53|4348|4347.4|6
1643344350000|2022-01-28 04:32:30|4348.88|4348.28|4349|4348.4|4349.25|4348.65|4348.75|4348.15|40
1643344360000|2022-01-28 04:32:40|4348.88|4348.28|4349.13|4348.53|4349.13|4348.53|4348.63|4348.03|4
1643344370000|2022-01-28 04:32:50|4349.25|4348.65|4348.63|4348.03|4349.38|4348.78|4348.38|4347.78|8
1643344380000|2022-01-28 04:33:00|4348.75|4348.15|4348.88|4348.28|4349.13|4348.53|4348.63|4348.03|22
1643344390000|2022-01-28 04:33:10|4349.13|4348.53|4350.13|4349.53|4350.13|4349.53|4349.13|4348.53|126
1643344400000|2022-01-28 04:33:20|4349.75|4349.15|4350.13|4349.53|4350.13|4349.53|4349.75|4349.15|63
1643344410000|2022-01-28 04:33:30|4349.88|4349.28|4349.88|4349.28|4350|4349.4|4349.63|4349.03|33
1643344420000|2022-01-28 04:33:40|4350|4349.4|4349.88|4349.28|4350.13|4349.53|4349.88|4349.28|8
1643344430000|2022-01-28 04:33:50|4349.63|4349.03|4349.38|4348.78|4349.63|4349.03|4349.38|4348.78|17
1643344440000|2022-01-28 04:34:00|4349.5|4348.9|4348.38|4347.78|4349.63|4349.03|4348.38|4347.78|59
1643344450000|2022-01-28 04:34:10|4348.63|4348.03|4349.5|4348.9|4349.63|4349.03|4348.63|4348.03|23
1643344460000|2022-01-28 04:34:20|4349.63|4349.03|4349.25|4348.65|4349.63|4349.03|4349.13|4348.53|5
1643344470000|2022-01-28 04:34:30|4349.38|4348.78|4349.38|4348.78|4349.63|4349.03|4349.25|4348.65|45
1643344480000|2022-01-28 04:34:40|4349.25|4348.65|4349.63|4349.03|4349.75|4349.15|4349.25|4348.65|14
1643344490000|2022-01-28 04:34:50|4349.38|4348.78|4349.75|4349.15|4349.75|4349.15|4349.38|4348.78|9
1643344500000|2022-01-28 04:35:00|4349.63|4349.03|4349.13|4348.53|4349.63|4349.03|4349.13|4348.53|9
1643344510000|2022-01-28 04:35:10|4349.25|4348.65|4349.13|4348.53|4349.38|4348.78|4349.13|4348.53|17
1643344520000|2022-01-28 04:35:20|4349.38|4348.78|4349.25|4348.65|4349.38|4348.78|4349.25|4348.65|4
1643344530000|2022-01-28 04:35:30|4349.38|4348.78|4349.13|4348.53|4349.38|4348.78|4349.13|4348.53|3
1643344540000|2022-01-28 04:35:40|4349.38|4348.78|4349.38|4348.78|4349.75|4349.15|4349.38|4348.78|12
1643344550000|2022-01-28 04:35:50|4348.88|4348.28|4348.88|4348.28|4348.88|4348.28|4348.88|4348.28|11
1643344560000|2022-01-28 04:36:00|4349|4348.4|4348.5|4347.9|4349|4348.4|4348.38|4347.78|12
1643344570000|2022-01-28 04:36:10|4348.63|4348.03|4349|4348.4|4349.13|4348.53|4348.63|4348.03|5
1643344580000|2022-01-28 04:36:20|4348.88|4348.28|4348.5|4347.9|4349|4348.4|4348.25|4347.65|32
1643344590000|2022-01-28 04:36:30|4348.63|4348.03|4348.38|4347.78|4348.63|4348.03|4348.25|4347.65|39
1643344600000|2022-01-28 04:36:40|4348.5|4347.9|4348.63|4348.03|4348.63|4348.03|4348.38|4347.78|14
1643344610000|2022-01-28 04:36:50|4348.38|4347.78|4348.5|4347.9|4348.63|4348.03|4348.38|4347.78|7
1643344620000|2022-01-28 04:37:00|4348.38|4347.78|4348.25|4347.65|4348.5|4347.9|4348.13|4347.53|4
1643344630000|2022-01-28 04:37:10|4348.38|4347.78|4348.13|4347.53|4348.5|4347.9|4347.88|4347.28|50
1643344640000|2022-01-28 04:37:20|4348|4347.4|4348.88|4348.28|4348.88|4348.28|4348|4347.4|15
1643344650000|2022-01-28 04:37:30|4348.75|4348.15|4348.5|4347.9|4348.75|4348.15|4348.38|4347.78|6
1643344660000|2022-01-28 04:37:40|4348.38|4347.78|4348.63|4348.03|4348.63|4348.03|4348.13|4347.53|11
1643344670000|2022-01-28 04:37:50|4348.88|4348.28|4348.75|4348.15|4348.88|4348.28|4348.75|4348.15|9
1643344680000|2022-01-28 04:38:00|4348.88|4348.28|4348.88|4348.28|4348.88|4348.28|4348.63|4348.03|4
1643344690000|2022-01-28 04:38:10|4348.75|4348.15|4348.88|4348.28|4348.88|4348.28|4348.75|4348.15|2
1643344700000|2022-01-28 04:38:20|4349.5|4348.9|4349.5|4348.9|4349.5|4348.9|4349.5|4348.9|23
1643344710000|2022-01-28 04:38:30|4349.63|4349.03|4349.75|4349.15|4349.88|4349.28|4349.38|4348.78|8
1643344720000|2022-01-28 04:38:40|4349.88|4349.28|4349.5|4348.9|4349.88|4349.28|4349.5|4348.9|17
1643344730000|2022-01-28 04:38:50|4349.38|4348.78|4349|4348.4|4349.38|4348.78|4349|4348.4|19
1643344740000|2022-01-28 04:39:00|4348.63|4348.03|4348|4347.4|4348.88|4348.28|4348|4347.4|49
1643344750000|2022-01-28 04:39:10|4348.13|4347.53|4348.25|4347.65|4348.38|4347.78|4348.13|4347.53|7
1643344760000|2022-01-28 04:39:20|4348.13|4347.53|4348.13|4347.53|4348.38|4347.78|4348.13|4347.53|3
1643344770000|2022-01-28 04:39:30|4347.88|4347.28|4347.88|4347.28|4348.13|4347.53|4347.88|4347.28|44
1643344780000|2022-01-28 04:39:40|4348|4347.4|4348.13|4347.53|4348.13|4347.53|4348|4347.4|25
1643344790000|2022-01-28 04:39:50|4348.25|4347.65|4348.38|4347.78|4348.63|4348.03|4348.25|4347.65|12
1643344800000|2022-01-28 04:40:00|4348.5|4347.9|4349.63|4349.03|4349.63|4349.03|4348.5|4347.9|23
1643344810000|2022-01-28 04:40:10|4349.5|4348.9|4349.13|4348.53|4349.88|4349.28|4349.13|4348.53|24
1643344820000|2022-01-28 04:40:20|4348.88|4348.28|4349.13|4348.53|4349.13|4348.53|4348.88|4348.28|1
1643344830000|2022-01-28 04:40:30|4349.25|4348.65|4349.25|4348.65|4349.25|4348.65|4349.13|4348.53|2
1643344840000|2022-01-28 04:40:40|4349.13|4348.53|4349.13|4348.53|4349.13|4348.53|4349|4348.4|3
1643344850000|2022-01-28 04:40:50|4349.38|4348.78|4349.38|4348.78|4349.38|4348.78|4349.38|4348.78|7
1643344860000|2022-01-28 04:41:00|4348.63|4348.03|4348.63|4348.03|4348.63|4348.03|4348.38|4347.78|10
1643344870000|2022-01-28 04:41:10|4348.88|4348.28|4349.13|4348.53|4349.25|4348.65|4348.88|4348.28|12
1643344880000|2022-01-28 04:41:20|4349|4348.4|4348.88|4348.28|4349|4348.4|4348.63|4348.03|15
1643344890000|2022-01-28 04:41:30|4348.75|4348.15|4348.88|4348.28|4348.88|4348.28|4348.75|4348.15|27
1643344900000|2022-01-28 04:41:40|4348.63|4348.03|4348.63|4348.03|4348.63|4348.03|4348.63|4348.03|3
1643344910000|2022-01-28 04:41:50|4348.75|4348.15|4349.38|4348.78|4349.38|4348.78|4348.75|4348.15|18
1643344920000|2022-01-28 04:42:00|4349.75|4349.15|4349.88|4349.28|4349.88|4349.28|4349.63|4349.03|67
1643344930000|2022-01-28 04:42:10|4350|4349.4|4349.63|4349.03|4350|4349.4|4349.63|4349.03|53
1643344940000|2022-01-28 04:42:20|4349.5|4348.9|4349.25|4348.65|4349.5|4348.9|4349.25|4348.65|13
1643344950000|2022-01-28 04:42:30|4349.13|4348.53|4349.13|4348.53|4349.25|4348.65|4348.88|4348.28|16
1643344960000|2022-01-28 04:42:40|4349|4348.4|4349.13|4348.53|4349.13|4348.53|4349|4348.4|3
1643344970000|2022-01-28 04:42:50|||||||||11
1643344980000|2022-01-28 04:43:00|4348.88|4348.28|4348.88|4348.28|4348.88|4348.28|4348.88|4348.28|10
1643344990000|2022-01-28 04:43:10|4349|4348.4|4348.88|4348.28|4349|4348.4|4348.88|4348.28|9
1643345000000|2022-01-28 04:43:20|4348.63|4348.03|4349.38|4348.78|4349.38|4348.78|4347.88|4347.28|77
1643345010000|2022-01-28 04:43:30|4349.13|4348.53|4349.13|4348.53|4349.38|4348.78|4349.13|4348.53|9
1643345020000|2022-01-28 04:43:40|4348.75|4348.15|4348.38|4347.78|4348.88|4348.28|4348.38|4347.78|17
1643345030000|2022-01-28 04:43:50|4348.63|4348.03|4347.75|4347.15|4348.63|4348.03|4347.75|4347.15|103
1643345040000|2022-01-28 04:44:00|4348.13|4347.53|4348.63|4348.03|4348.75|4348.15|4347.88|4347.28|19
1643345050000|2022-01-28 04:44:10|4348.5|4347.9|4348.63|4348.03|4348.63|4348.03|4348.5|4347.9|7
1643345060000|2022-01-28 04:44:20|4348.88|4348.28|4348.63|4348.03|4349.13|4348.53|4348.63|4348.03|7
1643345070000|2022-01-28 04:44:30|4348.5|4347.9|4348.38|4347.78|4348.5|4347.9|4348.38|4347.78|6
1643345080000|2022-01-28 04:44:40|4348|4347.4|4348.13|4347.53|4348.13|4347.53|4347.88|4347.28|18
1643345090000|2022-01-28 04:44:50|4347.88|4347.28|4347.88|4347.28|4348.38|4347.78|4347.88|4347.28|165
1643345100000|2022-01-28 04:45:00|4347.63|4347.03|4347.5|4346.9|4347.63|4347.03|4347.38|4346.78|41
1643345110000|2022-01-28 04:45:10|4347.63|4347.03|4346.75|4346.15|4347.63|4347.03|4346.75|4346.15|121
1643345120000|2022-01-28 04:45:20|4346.88|4346.28|4347.88|4347.28|4348.13|4347.53|4346.63|4346.03|123
1643345130000|2022-01-28 04:45:30|4348|4347.4|4348.88|4348.28|4348.88|4348.28|4348|4347.4|14
1643345140000|2022-01-28 04:45:40|4349.38|4348.78|4349.38|4348.78|4349.5|4348.9|4348.88|4348.28|27
1643345150000|2022-01-28 04:45:50|4349.25|4348.65|4349.13|4348.53|4349.38|4348.78|4349.13|4348.53|4
1643345160000|2022-01-28 04:46:00|4349.25|4348.65|4349.38|4348.78|4349.38|4348.78|4349|4348.4|13
1643345170000|2022-01-28 04:46:10|4349.25|4348.65|4348.75|4348.15|4349.25|4348.65|4348.63|4348.03|23
1643345180000|2022-01-28 04:46:20|4348.88|4348.28|4348.63|4348.03|4349.13|4348.53|4348.63|4348.03|30
1643345190000|2022-01-28 04:46:30|4348.75|4348.15|4349.25|4348.65|4349.38|4348.78|4348.75|4348.15|21
1643345200000|2022-01-28 04:46:40|4349.13|4348.53|4349.5|4348.9|4349.5|4348.9|4349.13|4348.53|5
1643345210000|2022-01-28 04:46:50|4349.63|4349.03|4349.38|4348.78|4349.63|4349.03|4349.38|4348.78|15
1643345220000|2022-01-28 04:47:00|4349.13|4348.53|4348.38|4347.78|4349.25|4348.65|4348.38|4347.78|7
1643345230000|2022-01-28 04:47:10|4348.13|4347.53|4347.25|4346.65|4348.38|4347.78|4347.25|4346.65|86
1643345240000|2022-01-28 04:47:20|4347.13|4346.53|4347.13|4346.53|4347.38|4346.78|4347|4346.4|111
1643345250000|2022-01-28 04:47:30|4347|4346.4|4347.63|4347.03|4347.63|4347.03|4347|4346.4|26
1643345260000|2022-01-28 04:47:40|4347.5|4346.9|4348.75|4348.15|4348.75|4348.15|4347.5|4346.9|9
1643345270000|2022-01-28 04:47:50|4349.13|4348.53|4349.13|4348.53|4349.13|4348.53|4348.88|4348.28|58
1643345280000|2022-01-28 04:48:00|4348.88|4348.28|4348.5|4347.9|4349|4348.4|4348.25|4347.65|12
1643345290000|2022-01-28 04:48:10|4348.88|4348.28|4348.75|4348.15|4348.88|4348.28|4348.63|4348.03|6
1643345300000|2022-01-28 04:48:20|4348.88|4348.28|4348.88|4348.28|4348.88|4348.28|4348.75|4348.15|3
1643345310000|2022-01-28 04:48:30|4349|4348.4|4348.63|4348.03|4349.13|4348.53|4348.63|4348.03|10
1643345320000|2022-01-28 04:48:40|4348.75|4348.15|4348.88|4348.28|4349.13|4348.53|4348.75|4348.15|7
1643345330000|2022-01-28 04:48:50|4348.38|4347.78|4348.38|4347.78|4348.38|4347.78|4348.38|4347.78|35
1643345340000|2022-01-28 04:49:00|4348|4347.4|4348.38|4347.78|4348.38|4347.78|4348|4347.4|17
1643345350000|2022-01-28 04:49:10|4348.13|4347.53|4347.38|4346.78|4348.38|4347.78|4347.25|4346.65|80
1643345360000|2022-01-28 04:49:20|4347.25|4346.65|4347.5|4346.9|4347.63|4347.03|4347.25|4346.65|25
1643345370000|2022-01-28 04:49:30|4347.38|4346.78|4347.38|4346.78|4347.38|4346.78|4347.38|4346.78|13
1643345380000|2022-01-28 04:49:40|4347.25|4346.65|4346.5|4345.9|4347.38|4346.78|4346.38|4345.78|40
1643345390000|2022-01-28 04:49:50|4346.38|4345.78|4344.63|4344.03|4346.38|4345.78|4344.63|4344.03|132
1643345400000|2022-01-28 04:50:00|4344.38|4343.78|4344.25|4343.65|4344.88|4344.28|4344.13|4343.53|130
1643345410000|2022-01-28 04:50:10|4344.13|4343.53|4343.88|4343.28|4344.38|4343.78|4343.5|4342.9|222
1643345420000|2022-01-28 04:50:20|4344|4343.4|4343.88|4343.28|4344.5|4343.9|4343.63|4343.03|58
1643345430000|2022-01-28 04:50:30|4344.13|4343.53|4344.63|4344.03|4345|4344.4|4344.13|4343.53|32
1643345440000|2022-01-28 04:50:40|4344.5|4343.9|4344.5|4343.9|4344.88|4344.28|4344.38|4343.78|24
1643345450000|2022-01-28 04:50:50|4344.63|4344.03|4344.13|4343.53|4344.63|4344.03|4343.88|4343.28|21
1643345460000|2022-01-28 04:51:00|4343.88|4343.28|4344.63|4344.03|4344.88|4344.28|4343.88|4343.28|51
1643345470000|2022-01-28 04:51:10|4344.5|4343.9|4344.25|4343.65|4344.63|4344.03|4344.13|4343.53|14
1643345480000|2022-01-28 04:51:20|4343.38|4342.78|4343.25|4342.65|4343.63|4343.03|4342.88|4342.28|273
1643345490000|2022-01-28 04:51:30|4343.38|4342.78|4343.13|4342.53|4343.38|4342.78|4342.88|4342.28|38
1643345500000|2022-01-28 04:51:40|4343|4342.4|4343|4342.4|4343.13|4342.53|4342.88|4342.28|21
1643345510000|2022-01-28 04:51:50|4342.88|4342.28|4343.63|4343.03|4343.63|4343.03|4342.88|4342.28|36
1643345520000|2022-01-28 04:52:00|4343.5|4342.9|4343.38|4342.78|4343.5|4342.9|4343.13|4342.53|21
1643345530000|2022-01-28 04:52:10|4343.63|4343.03|4343.63|4343.03|4343.88|4343.28|4343.63|4343.03|20
1643345540000|2022-01-28 04:52:20|4343.5|4342.9|4343.63|4343.03|4343.63|4343.03|4343.5|4342.9|26
1643345550000|2022-01-28 04:52:30|4343.38|4342.78|4343.63|4343.03|4343.63|4343.03|4343.25|4342.65|55
1643345560000|2022-01-28 04:52:40|4343.75|4343.15|4343.88|4343.28|4344.38|4343.78|4343.75|4343.15|38
1643345570000|2022-01-28 04:52:50|4344|4343.4|4344.25|4343.65|4344.25|4343.65|4344|4343.4|5
1643345580000|2022-01-28 04:53:00|4344.13|4343.53|4343.88|4343.28|4344.38|4343.78|4343.88|4343.28|13
1643345590000|2022-01-28 04:53:10|4344.13|4343.53|4344|4343.4|4344.13|4343.53|4343.88|4343.28|36
1643345600000|2022-01-28 04:53:20|4344.13|4343.53|4343.25|4342.65|4344.13|4343.53|4342.88|4342.28|65
1643345610000|2022-01-28 04:53:30|4343.13|4342.53|4343.13|4342.53|4343.13|4342.53|4342.88|4342.28|17
1643345620000|2022-01-28 04:53:40|4343.25|4342.65|4343|4342.4|4343.38|4342.78|4342.88|4342.28|74
1643345630000|2022-01-28 04:53:50|4343.13|4342.53|4342.88|4342.28|4343.13|4342.53|4342.63|4342.03|26
1643345640000|2022-01-28 04:54:00|4343|4342.4|4342.75|4342.15|4343|4342.4|4342.63|4342.03|55
1643345650000|2022-01-28 04:54:10|4342.88|4342.28|4342.63|4342.03|4342.88|4342.28|4342.63|4342.03|12
1643345660000|2022-01-28 04:54:20|4342.5|4341.9|4342.63|4342.03|4342.63|4342.03|4342.5|4341.9|83
1643345670000|2022-01-28 04:54:30|4342.38|4341.78|4342.13|4341.53|4342.38|4341.78|4342.13|4341.53|200
1643345680000|2022-01-28 04:54:40|4342.38|4341.78|4342.5|4341.9|4342.75|4342.15|4342.38|4341.78|37
1643345690000|2022-01-28 04:54:50|4342.38|4341.78|4342.38|4341.78|4342.63|4342.03|4342.38|4341.78|17
1643345700000|2022-01-28 04:55:00|4342.13|4341.53|4341.88|4341.28|4342.13|4341.53|4341.38|4340.78|142
1643345710000|2022-01-28 04:55:10|4341.63|4341.03|4341.63|4341.03|4341.63|4341.03|4341.5|4340.9|24
1643345720000|2022-01-28 04:55:20|4341.5|4340.9|4340.88|4340.28|4341.63|4341.03|4340.88|4340.28|229
1643345730000|2022-01-28 04:55:30|4341|4340.4|4341|4340.4|4341|4340.4|4340.88|4340.28|105
1643345740000|2022-01-28 04:55:40|4341.13|4340.53|4340.75|4340.15|4341.63|4341.03|4340.75|4340.15|59
1643345750000|2022-01-28 04:55:50|4340.88|4340.28|4341.13|4340.53|4341.25|4340.65|4340.88|4340.28|27
1643345760000|2022-01-28 04:56:00|4341.25|4340.65|4341.13|4340.53|4341.25|4340.65|4341.13|4340.53|2
1643345770000|2022-01-28 04:56:10|4340.88|4340.28|4340.88|4340.28|4341.13|4340.53|4340.88|4340.28|26
1643345780000|2022-01-28 04:56:20|4341.13|4340.53|4341.13|4340.53|4341.25|4340.65|4340.88|4340.28|66
1643345790000|2022-01-28 04:56:30|4340.88|4340.28|4341.38|4340.78|4341.38|4340.78|4340.88|4340.28|14
1643345800000|2022-01-28 04:56:40|4341.5|4340.9|4342|4341.4|4342.63|4342.03|4341.38|4340.78|54
1643345810000|2022-01-28 04:56:50|4342.13|4341.53|4342.38|4341.78|4342.38|4341.78|4342|4341.4|8
1643345820000|2022-01-28 04:57:00|4342.63|4342.03|4342.63|4342.03|4342.63|4342.03|4342.38|4341.78|24
1643345830000|2022-01-28 04:57:10|4342.5|4341.9|4342.13|4341.53|4342.75|4342.15|4341.88|4341.28|49
1643345840000|2022-01-28 04:57:20|4341.88|4341.28|4341.25|4340.65|4341.88|4341.28|4341.13|4340.53|101
1643345850000|2022-01-28 04:57:30|4341.38|4340.78|4341.5|4340.9|4341.5|4340.9|4341.25|4340.65|52
1643345860000|2022-01-28 04:57:40|4341.63|4341.03|4341.75|4341.15|4342.38|4341.78|4341.63|4341.03|95
1643345870000|2022-01-28 04:57:50|4341.63|4341.03|4342.38|4341.78|4342.38|4341.78|4341.63|4341.03|15
1643345880000|2022-01-28 04:58:00|4342.13|4341.53|4342.38|4341.78|4342.5|4341.9|4342.13|4341.53|70
1643345890000|2022-01-28 04:58:10|4342.5|4341.9|4342.38|4341.78|4342.63|4342.03|4342.38|4341.78|90
1643345900000|2022-01-28 04:58:20|4341.88|4341.28|4341.63|4341.03|4341.88|4341.28|4341.63|4341.03|46
1643345910000|2022-01-28 04:58:30|4341.38|4340.78|4341|4340.4|4341.38|4340.78|4341|4340.4|35
1643345920000|2022-01-28 04:58:40|4341.13|4340.53|4340.88|4340.28|4341.13|4340.53|4340.88|4340.28|40
1643345930000|2022-01-28 04:58:50|4341|4340.4|4341.25|4340.65|4341.38|4340.78|4340.88|4340.28|24
1643345940000|2022-01-28 04:59:00|4341.38|4340.78|4341.38|4340.78|4341.38|4340.78|4341.13|4340.53|12
1643345950000|2022-01-28 04:59:10|4341.75|4341.15|4342.13|4341.53|4342.13|4341.53|4341.75|4341.15|18
1643345960000|2022-01-28 04:59:20|4342.38|4341.78|4342.25|4341.65|4342.38|4341.78|4342.13|4341.53|34
1643345970000|2022-01-28 04:59:30|4342.38|4341.78|4341.63|4341.03|4342.38|4341.78|4341.63|4341.03|22
1643345980000|2022-01-28 04:59:40|4341.75|4341.15|4341.88|4341.28|4341.88|4341.28|4341.75|4341.15|10
1643345990000|2022-01-28 04:59:50|4341.63|4341.03|4342|4341.4|4342.25|4341.65|4341.63|4341.03|15
1643346000000|2022-01-28 05:00:00|4342.13|4341.53|4341.88|4341.28|4342.13|4341.53|4340.13|4339.53|187
1643346010000|2022-01-28 05:00:10|4341.63|4341.03|4341|4340.4|4341.63|4341.03|4340.38|4339.78|52
1643346020000|2022-01-28 05:00:20|4340.88|4340.28|4341.63|4341.03|4341.63|4341.03|4340.75|4340.15|22
1643346030000|2022-01-28 05:00:30|4341.75|4341.15|4342.5|4341.9|4342.5|4341.9|4341.75|4341.15|36
1643346040000|2022-01-28 05:00:40|4342.38|4341.78|4341.38|4340.78|4342.5|4341.9|4341.25|4340.65|73
1643346050000|2022-01-28 05:00:50|4341.5|4340.9|4341.38|4340.78|4341.5|4340.9|4341.38|4340.78|36
1643346060000|2022-01-28 05:01:00|4341.13|4340.53|4341.38|4340.78|4341.38|4340.78|4340.63|4340.03|102
1643346070000|2022-01-28 05:01:10|4341.25|4340.65|4341.38|4340.78|4341.38|4340.78|4341.25|4340.65|29
1643346080000|2022-01-28 05:01:20|4341.13|4340.53|4341.13|4340.53|4341.13|4340.53|4341.13|4340.53|23
1643346090000|2022-01-28 05:01:30|4341.25|4340.65|4341.38|4340.78|4341.5|4340.9|4341.25|4340.65|22
1643346100000|2022-01-28 05:01:40|4341.13|4340.53|4340.88|4340.28|4341.13|4340.53|4340.88|4340.28|15
1643346110000|2022-01-28 05:01:50|4340.75|4340.15|4340.88|4340.28|4340.88|4340.28|4340.38|4339.78|41
1643346120000|2022-01-28 05:02:00|4340.63|4340.03|4341.38|4340.78|4341.38|4340.78|4340.63|4340.03|17
1643346130000|2022-01-28 05:02:10|4340.88|4340.28|4340.75|4340.15|4340.88|4340.28|4340.63|4340.03|26
1643346140000|2022-01-28 05:02:20|4340.63|4340.03|4340.38|4339.78|4340.63|4340.03|4340.25|4339.65|18
1643346150000|2022-01-28 05:02:30|4340.5|4339.9|4340.88|4340.28|4340.88|4340.28|4340.5|4339.9|11
1643346160000|2022-01-28 05:02:40|4341.38|4340.78|4341.13|4340.53|4341.38|4340.78|4341|4340.4|47
1643346170000|2022-01-28 05:02:50|4341.38|4340.78|4341.38|4340.78|4341.38|4340.78|4341.25|4340.65|15
1643346180000|2022-01-28 05:03:00|4341|4340.4|4340.88|4340.28|4341.13|4340.53|4340.63|4340.03|4
1643346190000|2022-01-28 05:03:10|4340.5|4339.9|4340.63|4340.03|4340.63|4340.03|4340.5|4339.9|24
1643346200000|2022-01-28 05:03:20|4340.5|4339.9|4340.75|4340.15|4340.88|4340.28|4340.5|4339.9|19
1643346210000|2022-01-28 05:03:30|4340.88|4340.28|4341.13|4340.53|4341.38|4340.78|4340.75|4340.15|44
1643346220000|2022-01-28 05:03:40|4341.38|4340.78|4341.25|4340.65|4341.38|4340.78|4340.75|4340.15|15
1643346230000|2022-01-28 05:03:50|4341.38|4340.78|4341.13|4340.53|4341.38|4340.78|4340.88|4340.28|19
1643346240000|2022-01-28 05:04:00|4341.25|4340.65|4340.88|4340.28|4341.38|4340.78|4340.88|4340.28|35
1643346250000|2022-01-28 05:04:10|4341|4340.4|4341.13|4340.53|4341.38|4340.78|4340.88|4340.28|138
1643346260000|2022-01-28 05:04:20|4341.38|4340.78|4342.38|4341.78|4342.38|4341.78|4341.38|4340.78|72
1643346270000|2022-01-28 05:04:30|4342.25|4341.65|4342.63|4342.03|4342.63|4342.03|4341.75|4341.15|46
1643346280000|2022-01-28 05:04:40|4342.5|4341.9|4342.63|4342.03|4342.88|4342.28|4342.5|4341.9|7
1643346290000|2022-01-28 05:04:50|4342.5|4341.9|4342.63|4342.03|4342.63|4342.03|4342.38|4341.78|15
1643346300000|2022-01-28 05:05:00|4342.38|4341.78|4342.38|4341.78|4342.88|4342.28|4342.38|4341.78|32
1643346310000|2022-01-28 05:05:10|4342.5|4341.9|4341.63|4341.03|4342.88|4342.28|4341.63|4341.03|45
1643346320000|2022-01-28 05:05:20|4341.5|4340.9|4341.5|4340.9|4341.75|4341.15|4341.5|4340.9|36
1643346330000|2022-01-28 05:05:30|4341.38|4340.78|4341.63|4341.03|4341.63|4341.03|4341.38|4340.78|18
1643346340000|2022-01-28 05:05:40|4341.88|4341.28|4342.13|4341.53|4342.13|4341.53|4341.88|4341.28|19
1643346350000|2022-01-28 05:05:50|4342.63|4342.03|4343.88|4343.28|4344.38|4343.78|4342.63|4342.03|182
1643346360000|2022-01-28 05:06:00|4344.13|4343.53|4344|4343.4|4344.13|4343.53|4343.75|4343.15|42
1643346370000|2022-01-28 05:06:10|4344.13|4343.53|4343.13|4342.53|4344.13|4343.53|4343.13|4342.53|19
1643346380000|2022-01-28 05:06:20|4343.38|4342.78|4343.13|4342.53|4343.63|4343.03|4343.13|4342.53|49
1643346390000|2022-01-28 05:06:30|4343.38|4342.78|4343|4342.4|4343.38|4342.78|4343|4342.4|21
1643346400000|2022-01-28 05:06:40|4342.88|4342.28|4342.5|4341.9|4343|4342.4|4342.38|4341.78|61
1643346410000|2022-01-28 05:06:50|4342.63|4342.03|4342.5|4341.9|4342.63|4342.03|4342|4341.4|10
1643346420000|2022-01-28 05:07:00|4342.63|4342.03|4341.75|4341.15|4342.63|4342.03|4341.75|4341.15|31
1643346430000|2022-01-28 05:07:10|4341.88|4341.28|4342.38|4341.78|4342.38|4341.78|4341.75|4341.15|25
1643346440000|2022-01-28 05:07:20|4342.25|4341.65|4342.38|4341.78|4342.38|4341.78|4341.88|4341.28|34
1643346450000|2022-01-28 05:07:30|4343.38|4342.78|4343.63|4343.03|4343.88|4343.28|4343.38|4342.78|105
1643346460000|2022-01-28 05:07:40|4343.5|4342.9|4343.13|4342.53|4343.63|4343.03|4343.13|4342.53|58
1643346470000|2022-01-28 05:07:50|4343.38|4342.78|4342.88|4342.28|4343.38|4342.78|4342.63|4342.03|17
1643346480000|2022-01-28 05:08:00|4343|4342.4|4343.38|4342.78|4343.63|4343.03|4343|4342.4|30
1643346490000|2022-01-28 05:08:10|4343.25|4342.65|4342.38|4341.78|4343.38|4342.78|4342.38|4341.78|19
1643346500000|2022-01-28 05:08:20|4342.25|4341.65|4342|4341.4|4342.38|4341.78|4341.88|4341.28|18
1643346510000|2022-01-28 05:08:30|4341.88|4341.28|4342.5|4341.9|4342.5|4341.9|4341.38|4340.78|64
1643346520000|2022-01-28 05:08:40|4342.63|4342.03|4341.5|4340.9|4342.63|4342.03|4341.5|4340.9|18
1643346530000|2022-01-28 05:08:50|4341.38|4340.78|4342.63|4342.03|4342.88|4342.28|4341.38|4340.78|68
1643346540000|2022-01-28 05:09:00|4342.75|4342.15|4343.25|4342.65|4343.63|4343.03|4342.38|4341.78|141
1643346550000|2022-01-28 05:09:10|4342.88|4342.28|4342.38|4341.78|4343.13|4342.53|4342.25|4341.65|18
1643346560000|2022-01-28 05:09:20|4342.25|4341.65|4342.75|4342.15|4342.88|4342.28|4342.13|4341.53|86
1643346570000|2022-01-28 05:09:30|4342.88|4342.28|4343|4342.4|4343.63|4343.03|4342.88|4342.28|54
1643346580000|2022-01-28 05:09:40|4343.13|4342.53|4342.63|4342.03|4343.13|4342.53|4342.38|4341.78|11
1643346590000|2022-01-28 05:09:50|4342.75|4342.15|4340.75|4340.15|4342.75|4342.15|4340.75|4340.15|97
1643346600000|2022-01-28 05:10:00|4340.38|4339.78|4340.13|4339.53|4340.88|4340.28|4340.13|4339.53|70
1643346610000|2022-01-28 05:10:10|4340|4339.4|4339.63|4339.03|4340.13|4339.53|4339.13|4338.53|217
1643346620000|2022-01-28 05:10:20|4339.75|4339.15|4339.88|4339.28|4339.88|4339.28|4339.63|4339.03|60
1643346630000|2022-01-28 05:10:30|4340.13|4339.53|4340.88|4340.28|4341.13|4340.53|4339.63|4339.03|138
1643346640000|2022-01-28 05:10:40|4340.63|4340.03|4341.88|4341.28|4342.25|4341.65|4340.63|4340.03|168
1643346650000|2022-01-28 05:10:50|4341.63|4341.03|4341.38|4340.78|4341.88|4341.28|4341.38|4340.78|71
1643346660000|2022-01-28 05:11:00|4341.5|4340.9|4342.88|4342.28|4343.38|4342.78|4341.13|4340.53|144
1643346670000|2022-01-28 05:11:10|4342.63|4342.03|4341.88|4341.28|4342.63|4342.03|4340.13|4339.53|139
1643346680000|2022-01-28 05:11:20|4340.63|4340.03|4341.63|4341.03|4341.88|4341.28|4340.63|4340.03|95
1643346690000|2022-01-28 05:11:30|4341.5|4340.9|4342.63|4342.03|4342.75|4342.15|4341.25|4340.65|50
1643346700000|2022-01-28 05:11:40|4342.75|4342.15|4344.38|4343.78|4344.38|4343.78|4342.75|4342.15|101
1643346710000|2022-01-28 05:11:50|4344|4343.4|4344.13|4343.53|4344.25|4343.65|4343.38|4342.78|78
1643346720000|2022-01-28 05:12:00|4344|4343.4|4343.75|4343.15|4344.25|4343.65|4343.63|4343.03|26
1643346730000|2022-01-28 05:12:10|4343.63|4343.03|4347.13|4346.53|4347.38|4346.78|4343.63|4343.03|424
1643346740000|2022-01-28 05:12:20|4346.88|4346.28|4349.63|4349.03|4350.25|4349.65|4346.88|4346.28|410
1643346750000|2022-01-28 05:12:30|4349.5|4348.9|4349.38|4348.78|4349.5|4348.9|4348.63|4348.03|151
1643346760000|2022-01-28 05:12:40|4349.25|4348.65|4349.5|4348.9|4350.13|4349.53|4349.25|4348.65|242
1643346770000|2022-01-28 05:12:50|4349.63|4349.03|4349|4348.4|4349.63|4349.03|4348.63|4348.03|120
1643346780000|2022-01-28 05:13:00|4349.13|4348.53|4350|4349.4|4350.13|4349.53|4349.13|4348.53|54
1643346790000|2022-01-28 05:13:10|4350.13|4349.53|4349.25|4348.65|4350.13|4349.53|4349.13|4348.53|67
1643346800000|2022-01-28 05:13:20|4349.38|4348.78|4349.25|4348.65|4349.38|4348.78|4348.75|4348.15|149
1643346810000|2022-01-28 05:13:30|4349.13|4348.53|4348.88|4348.28|4349.63|4349.03|4348.88|4348.28|130
1643346820000|2022-01-28 05:13:40|4349.13|4348.53|4349.38|4348.78|4349.38|4348.78|4348.38|4347.78|45
1643346830000|2022-01-28 05:13:50|4349.25|4348.65|4350.13|4349.53|4350.38|4349.78|4349|4348.4|111
1643346840000|2022-01-28 05:14:00|4350.25|4349.65|4350.63|4350.03|4350.75|4350.15|4349.88|4349.28|148
1643346850000|2022-01-28 05:14:10|4350.38|4349.78|4349.88|4349.28|4350.38|4349.78|4349.88|4349.28|39
1643346860000|2022-01-28 05:14:20|4349.75|4349.15|4350.13|4349.53|4350.13|4349.53|4349.75|4349.15|35
1643346870000|2022-01-28 05:14:30|4349.88|4349.28|4350.38|4349.78|4350.88|4350.28|4349.88|4349.28|138
1643346880000|2022-01-28 05:14:40|4350.13|4349.53|4349.63|4349.03|4350.13|4349.53|4349.63|4349.03|52
1643346890000|2022-01-28 05:14:50|4349.88|4349.28|4349.25|4348.65|4349.88|4349.28|4349.13|4348.53|87
1643346900000|2022-01-28 05:15:00|4349.13|4348.53|4350.13|4349.53|4350.63|4350.03|4349|4348.4|91
1643346910000|2022-01-28 05:15:10|4350|4349.4|4350.13|4349.53|4350.13|4349.53|4350|4349.4|14
1643346920000|2022-01-28 05:15:20|4350.38|4349.78|4350.88|4350.28|4351|4350.4|4349.63|4349.03|66
1643346930000|2022-01-28 05:15:30|4351.13|4350.53|4352.13|4351.53|4352.63|4352.03|4351.13|4350.53|277
1643346940000|2022-01-28 05:15:40|4352.38|4351.78|4353.38|4352.78|4353.63|4353.03|4352.25|4351.65|124
1643346950000|2022-01-28 05:15:50|4353.5|4352.9|4353.13|4352.53|4353.63|4353.03|4353.13|4352.53|63
1643346960000|2022-01-28 05:16:00|4352.88|4352.28|4353.13|4352.53|4353.38|4352.78|4352.63|4352.03|109
1643346970000|2022-01-28 05:16:10|4353|4352.4|4353.13|4352.53|4353.13|4352.53|4352.88|4352.28|20
1643346980000|2022-01-28 05:16:20|4353.25|4352.65|4353.13|4352.53|4353.25|4352.65|4353|4352.4|11
1643346990000|2022-01-28 05:16:30|4353|4352.4|4352.63|4352.03|4353.13|4352.53|4352.63|4352.03|9
1643347000000|2022-01-28 05:16:40|4352.75|4352.15|4352.63|4352.03|4353|4352.4|4352.63|4352.03|23
1643347010000|2022-01-28 05:16:50|4352.38|4351.78|4352.63|4352.03|4352.63|4352.03|4352.38|4351.78|57
1643347020000|2022-01-28 05:17:00|4352.38|4351.78|4352.88|4352.28|4353.13|4352.53|4352.38|4351.78|85
1643347030000|2022-01-28 05:17:10|4353|4352.4|4353.63|4353.03|4353.63|4353.03|4352.88|4352.28|119
1643347040000|2022-01-28 05:17:20|4353.5|4352.9|4353.63|4353.03|4353.63|4353.03|4353.13|4352.53|34
1643347050000|2022-01-28 05:17:30|4353.88|4353.28|4353.38|4352.78|4353.88|4353.28|4353.38|4352.78|95
1643347060000|2022-01-28 05:17:40|4353.63|4353.03|4352.88|4352.28|4353.88|4353.28|4352.63|4352.03|101
1643347070000|2022-01-28 05:17:50|4353|4352.4|4352.38|4351.78|4353.13|4352.53|4352.38|4351.78|71
1643347080000|2022-01-28 05:18:00|4352.5|4351.9|4353.13|4352.53|4353.13|4352.53|4352.5|4351.9|65
1643347090000|2022-01-28 05:18:10|4353.38|4352.78|4354.38|4353.78|4354.38|4353.78|4353.38|4352.78|52
1643347100000|2022-01-28 05:18:20|4354.25|4353.65|4354.5|4353.9|4354.63|4354.03|4354.13|4353.53|38
1643347110000|2022-01-28 05:18:30|4354.63|4354.03|4353.88|4353.28|4354.75|4354.15|4353.88|4353.28|28
1643347120000|2022-01-28 05:18:40|4354.25|4353.65|4355.38|4354.78|4355.38|4354.78|4354|4353.4|144
1643347130000|2022-01-28 05:18:50|4355|4354.4|4353.88|4353.28|4355|4354.4|4353.63|4353.03|96
1643347140000|2022-01-28 05:19:00|4354.13|4353.53|4352.88|4352.28|4354.38|4353.78|4352.38|4351.78|444
1643347150000|2022-01-28 05:19:10|4353|4352.4|4354.88|4354.28|4354.88|4354.28|4353|4352.4|80
1643347160000|2022-01-28 05:19:20|4355|4354.4|4355.38|4354.78|4355.38|4354.78|4354.63|4354.03|105
1643347170000|2022-01-28 05:19:30|4355.25|4354.65|4355.13|4354.53|4355.38|4354.78|4355|4354.4|42
1643347180000|2022-01-28 05:19:40|4355.25|4354.65|4355.88|4355.28|4355.88|4355.28|4355.25|4354.65|80
1643347190000|2022-01-28 05:19:50|4355.63|4355.03|4354.88|4354.28|4355.75|4355.15|4354.88|4354.28|37
1643347200000|2022-01-28 05:20:00|4354.38|4353.78|4354.88|4354.28|4355.13|4354.53|4354.38|4353.78|56
1643347210000|2022-01-28 05:20:10|4354.75|4354.15|4355.25|4354.65|4355.38|4354.78|4354.38|4353.78|65
1643347220000|2022-01-28 05:20:20|4355.38|4354.78|4355.63|4355.03|4356.25|4355.65|4355.38|4354.78|159
1643347230000|2022-01-28 05:20:30|4355.38|4354.78|4354.38|4353.78|4355.38|4354.78|4354.38|4353.78|68
1643347240000|2022-01-28 05:20:40|4354.25|4353.65|4354.88|4354.28|4354.88|4354.28|4354.25|4353.65|111
1643347250000|2022-01-28 05:20:50|4355.13|4354.53|4354.88|4354.28|4355.38|4354.78|4354.88|4354.28|11
1643347260000|2022-01-28 05:21:00|4355.13|4354.53|4356.13|4355.53|4356.13|4355.53|4355.13|4354.53|41
1643347270000|2022-01-28 05:21:10|4355.88|4355.28|4355.88|4355.28|4356.13|4355.53|4355.75|4355.15|52
1643347280000|2022-01-28 05:21:20|4356|4355.4|4356.5|4355.9|4356.63|4356.03|4355.88|4355.28|95
1643347290000|2022-01-28 05:21:30|4356.38|4355.78|4356.38|4355.78|4356.38|4355.78|4356.13|4355.53|42
1643347300000|2022-01-28 05:21:40|4356.13|4355.53|4355.88|4355.28|4356.25|4355.65|4355.38|4354.78|99
1643347310000|2022-01-28 05:21:50|4356|4355.4|4356.13|4355.53|4356.38|4355.78|4356|4355.4|39
1643347320000|2022-01-28 05:22:00|4356.38|4355.78|4356.63|4356.03|4357.75|4357.15|4356.38|4355.78|210
1643347330000|2022-01-28 05:22:10|4356.5|4355.9|4356.13|4355.53|4356.63|4356.03|4356.13|4355.53|35
1643347340000|2022-01-28 05:22:20|4356.25|4355.65|4356.38|4355.78|4356.38|4355.78|4356.13|4355.53|23
1643347350000|2022-01-28 05:22:30|4356.25|4355.65|4356.13|4355.53|4356.38|4355.78|4356.13|4355.53|17
1643347360000|2022-01-28 05:22:40|4356.25|4355.65|4356.88|4356.28|4357.13|4356.53|4356.13|4355.53|44
1643347370000|2022-01-28 05:22:50|4356.63|4356.03|4357.38|4356.78|4357.38|4356.78|4356.63|4356.03|62
1643347380000|2022-01-28 05:23:00|4357.13|4356.53|4356.63|4356.03|4357.13|4356.53|4356.63|4356.03|45
1643347390000|2022-01-28 05:23:10|4356.88|4356.28|4356.63|4356.03|4356.88|4356.28|4356.5|4355.9|13
1643347400000|2022-01-28 05:23:20|4356.5|4355.9|4356.13|4355.53|4356.5|4355.9|4356.13|4355.53|17
1643347410000|2022-01-28 05:23:30|4356|4355.4|4357.13|4356.53|4357.38|4356.78|4356|4355.4|131
1643347420000|2022-01-28 05:23:40|4356.88|4356.28|4356.38|4355.78|4356.88|4356.28|4356.38|4355.78|8
1643347430000|2022-01-28 05:23:50|4356.5|4355.9|4356.88|4356.28|4356.88|4356.28|4356.5|4355.9|26
1643347440000|2022-01-28 05:24:00|4357.13|4356.53|4356.63|4356.03|4357.13|4356.53|4356.63|4356.03|15
1643347450000|2022-01-28 05:24:10|4356.5|4355.9|4356.38|4355.78|4356.63|4356.03|4356.38|4355.78|9
1643347460000|2022-01-28 05:24:20|4356.13|4355.53|4355.88|4355.28|4356.13|4355.53|4355.88|4355.28|30
1643347470000|2022-01-28 05:24:30|4356.13|4355.53|4355.88|4355.28|4356.13|4355.53|4355.75|4355.15|97
1643347480000|2022-01-28 05:24:40|4355.75|4355.15|4355.88|4355.28|4355.88|4355.28|4355.63|4355.03|43
1643347490000|2022-01-28 05:24:50|||||||||7
1643347500000|2022-01-28 05:25:00|4356.13|4355.53|4356.63|4356.03|4356.88|4356.28|4356.13|4355.53|95
1643347510000|2022-01-28 05:25:10|4356.88|4356.28|4357.13|4356.53|4357.38|4356.78|4356.63|4356.03|141
1643347520000|2022-01-28 05:25:20|4357.38|4356.78|4356.38|4355.78|4357.38|4356.78|4356.25|4355.65|48
1643347530000|2022-01-28 05:25:30|4356.13|4355.53|4355.63|4355.03|4356.25|4355.65|4355.63|4355.03|45
1643347540000|2022-01-28 05:25:40|4355.75|4355.15|4355.88|4355.28|4356|4355.4|4355.38|4354.78|26
1643347550000|2022-01-28 05:25:50|4355.63|4355.03|4356.38|4355.78|4356.38|4355.78|4355.63|4355.03|20
1643347560000|2022-01-28 05:26:00|4356.5|4355.9|4356.38|4355.78|4356.5|4355.9|4356.38|4355.78|7
1643347570000|2022-01-28 05:26:10|4356.5|4355.9|4357.13|4356.53|4357.13|4356.53|4356.5|4355.9|55
1643347580000|2022-01-28 05:26:20|4357.63|4357.03|4357.88|4357.28|4358.13|4357.53|4357.63|4357.03|77
1643347590000|2022-01-28 05:26:30|4358.13|4357.53|4357.88|4357.28|4358.13|4357.53|4357.88|4357.28|17
1643347600000|2022-01-28 05:26:40|4357.63|4357.03|4357.63|4357.03|4357.63|4357.03|4357.63|4357.03|34
1643347610000|2022-01-28 05:26:50|4358.38|4357.78|4358.63|4358.03|4358.63|4358.03|4358.13|4357.53|135
1643347620000|2022-01-28 05:27:00|4358.88|4358.28|4357.38|4356.78|4358.88|4358.28|4357.38|4356.78|49
1643347630000|2022-01-28 05:27:10|4357.13|4356.53|4356.63|4356.03|4357.13|4356.53|4356.63|4356.03|35
1643347640000|2022-01-28 05:27:20|4356.5|4355.9|4356.38|4355.78|4356.5|4355.9|4356.38|4355.78|22
1643347650000|2022-01-28 05:27:30|||||||||13
1643347660000|2022-01-28 05:27:40|||||||||3
1643347670000|2022-01-28 05:27:50|4356.63|4356.03|4357.13|4356.53|4357.13|4356.53|4356.63|4356.03|75
1643347680000|2022-01-28 05:28:00|4357.63|4357.03|4357|4356.4|4357.63|4357.03|4356.88|4356.28|42
1643347690000|2022-01-28 05:28:10|4356.88|4356.28|4356.63|4356.03|4356.88|4356.28|4356.63|4356.03|16
1643347700000|2022-01-28 05:28:20|4356.75|4356.15|4358.38|4357.78|4358.38|4357.78|4356.75|4356.15|102
1643347710000|2022-01-28 05:28:30|4358.25|4357.65|4358.38|4357.78|4358.38|4357.78|4358.13|4357.53|31
1643347720000|2022-01-28 05:28:40|4358.13|4357.53|4357|4356.4|4358.13|4357.53|4356.63|4356.03|51
1643347730000|2022-01-28 05:28:50|4357.13|4356.53|4357.13|4356.53|4357.38|4356.78|4357|4356.4|39
1643347740000|2022-01-28 05:29:00|4357.25|4356.65|4357.13|4356.53|4357.25|4356.65|4357|4356.4|10
1643347750000|2022-01-28 05:29:10|4357.38|4356.78|4356.63|4356.03|4357.38|4356.78|4356.63|4356.03|20
1643347760000|2022-01-28 05:29:20|4356.5|4355.9|4356.25|4355.65|4356.5|4355.9|4356.13|4355.53|14
1643347770000|2022-01-28 05:29:30|4356.13|4355.53|4357.13|4356.53|4357.13|4356.53|4356.13|4355.53|35
1643347780000|2022-01-28 05:29:40|4357|4356.4|4356.63|4356.03|4357|4356.4|4356.63|4356.03|6
1643347790000|2022-01-28 05:29:50|4356.25|4355.65|4357.63|4357.03|4357.88|4357.28|4356|4355.4|137
1643347800000|2022-01-28 05:30:00|4357.5|4356.9|4357.13|4356.53|4357.5|4356.9|4356.88|4356.28|49
1643347810000|2022-01-28 05:30:10|4356.88|4356.28|4357.13|4356.53|4357.13|4356.53|4356.63|4356.03|21
1643347820000|2022-01-28 05:30:20|4356.88|4356.28|4357.13|4356.53|4357.13|4356.53|4356.88|4356.28|11
1643347830000|2022-01-28 05:30:30|4356.88|4356.28|4356.63|4356.03|4356.88|4356.28|4356.63|4356.03|11
1643347840000|2022-01-28 05:30:40|4356.75|4356.15|4356.88|4356.28|4356.88|4356.28|4356.75|4356.15|5
1643347850000|2022-01-28 05:30:50|4357|4356.4|4357.13|4356.53|4357.13|4356.53|4356.5|4355.9|14
1643347860000|2022-01-28 05:31:00|4357.38|4356.78|4358.5|4357.9|4358.63|4358.03|4357.13|4356.53|105
1643347870000|2022-01-28 05:31:10|4358.38|4357.78|4357.63|4357.03|4358.38|4357.78|4357.38|4356.78|33
1643347880000|2022-01-28 05:31:20|4357.88|4357.28|4357.88|4357.28|4358.13|4357.53|4357.88|4357.28|34
1643347890000|2022-01-28 05:31:30|4357.75|4357.15|4356.88|4356.28|4358.25|4357.65|4356.88|4356.28|85
1643347900000|2022-01-28 05:31:40|4356.63|4356.03|4357.13|4356.53|4357.13|4356.53|4356.63|4356.03|30
1643347910000|2022-01-28 05:31:50|4356.88|4356.28|4357.63|4357.03|4357.63|4357.03|4356.63|4356.03|19
1643347920000|2022-01-28 05:32:00|4357.88|4357.28|4356.88|4356.28|4358.13|4357.53|4356.88|4356.28|20
1643347930000|2022-01-28 05:32:10|4356.5|4355.9|4356.63|4356.03|4356.88|4356.28|4356.38|4355.78|30
1643347940000|2022-01-28 05:32:20|4356.88|4356.28|4356.63|4356.03|4357.13|4356.53|4356.63|4356.03|7
1643347950000|2022-01-28 05:32:30|4356.88|4356.28|4357.38|4356.78|4357.63|4357.03|4356.88|4356.28|13
1643347960000|2022-01-28 05:32:40|4357.5|4356.9|4357.25|4356.65|4357.63|4357.03|4357.25|4356.65|5
1643347970000|2022-01-28 05:32:50|4357.38|4356.78|4357.88|4357.28|4357.88|4357.28|4357.38|4356.78|5
1643347980000|2022-01-28 05:33:00|4357.75|4357.15|4357.88|4357.28|4357.88|4357.28|4357.63|4357.03|28
1643347990000|2022-01-28 05:33:10|4357.63|4357.03|4357.63|4357.03|4357.63|4357.03|4357.63|4357.03|23
1643348000000|2022-01-28 05:33:20|4357.88|4357.28|4357.88|4357.28|4357.88|4357.28|4357.75|4357.15|29
1643348010000|2022-01-28 05:33:30|4358.13|4357.53|4357.63|4357.03|4358.13|4357.53|4357.63|4357.03|14
1643348020000|2022-01-28 05:33:40|4357.88|4357.28|4357.13|4356.53|4357.88|4357.28|4357.13|4356.53|39
1643348030000|2022-01-28 05:33:50|4356.88|4356.28|4356.88|4356.28|4356.88|4356.28|4356.38|4355.78|55
1643348040000|2022-01-28 05:34:00|4357.13|4356.53|4356.63|4356.03|4357.13|4356.53|4356.63|4356.03|29
1643348050000|2022-01-28 05:34:10|4356.5|4355.9|4356.63|4356.03|4356.63|4356.03|4356.5|4355.9|27
1643348060000|2022-01-28 05:34:20|4356.88|4356.28|4356.88|4356.28|4356.88|4356.28|4356.88|4356.28|26
1643348070000|2022-01-28 05:34:30|4357.13|4356.53|4355.88|4355.28|4357.13|4356.53|4355.88|4355.28|69
1643348080000|2022-01-28 05:34:40|4355.63|4355.03|4355.38|4354.78|4355.88|4355.28|4355.38|4354.78|50
1643348090000|2022-01-28 05:34:50|4355.25|4354.65|4353.63|4353.03|4355.25|4354.65|4353.5|4352.9|169
1643348100000|2022-01-28 05:35:00|4353.38|4352.78|4353.5|4352.9|4353.88|4353.28|4353.13|4352.53|75
1643348110000|2022-01-28 05:35:10|4353.63|4353.03|4354.13|4353.53|4354.13|4353.53|4353.38|4352.78|60
1643348120000|2022-01-28 05:35:20|4353.63|4353.03|4353.5|4352.9|4353.88|4353.28|4353.13|4352.53|94
1643348130000|2022-01-28 05:35:30|4353.63|4353.03|4352.13|4351.53|4353.63|4353.03|4352.13|4351.53|64
1643348140000|2022-01-28 05:35:40|4352|4351.4|4351.88|4351.28|4352.38|4351.78|4351.88|4351.28|103
1643348150000|2022-01-28 05:35:50|4351.38|4350.78|4350.88|4350.28|4351.38|4350.78|4350.88|4350.28|100
1643348160000|2022-01-28 05:36:00|4350.75|4350.15|4349.63|4349.03|4350.88|4350.28|4349.63|4349.03|100
1643348170000|2022-01-28 05:36:10|4350|4349.4|4350|4349.4|4350.38|4349.78|4349.75|4349.15|75
1643348180000|2022-01-28 05:36:20|4350.13|4349.53|4351.38|4350.78|4351.63|4351.03|4350.13|4349.53|100
1643348190000|2022-01-28 05:36:30|4351.5|4350.9|4351.75|4351.15|4351.75|4351.15|4351.38|4350.78|73
1643348200000|2022-01-28 05:36:40|4351.88|4351.28|4352|4351.4|4352.38|4351.78|4351.88|4351.28|28
1643348210000|2022-01-28 05:36:50|4351.88|4351.28|4352.38|4351.78|4352.63|4352.03|4351.88|4351.28|28
1643348220000|2022-01-28 05:37:00|4352.5|4351.9|4353.5|4352.9|4353.5|4352.9|4352.5|4351.9|65
1643348230000|2022-01-28 05:37:10|4353.63|4353.03|4353.63|4353.03|4354|4353.4|4353.63|4353.03|57
1643348240000|2022-01-28 05:37:20|4353.75|4353.15|4353.38|4352.78|4353.88|4353.28|4353.13|4352.53|61
1643348250000|2022-01-28 05:37:30|4353.25|4352.65|4353.13|4352.53|4353.25|4352.65|4353|4352.4|28
1643348260000|2022-01-28 05:37:40|4352.88|4352.28|4353.13|4352.53|4353.13|4352.53|4352.88|4352.28|20
1643348270000|2022-01-28 05:37:50|4352.63|4352.03|4352.38|4351.78|4352.75|4352.15|4352.25|4351.65|87
1643348280000|2022-01-28 05:38:00|4352.25|4351.65|4352.5|4351.9|4352.75|4352.15|4352.25|4351.65|26
1643348290000|2022-01-28 05:38:10|4352.38|4351.78|4352.25|4351.65|4352.63|4352.03|4352.13|4351.53|5
1643348300000|2022-01-28 05:38:20|4352.38|4351.78|4352|4351.4|4352.38|4351.78|4352|4351.4|19
1643348310000|2022-01-28 05:38:30|4352.25|4351.65|4352.25|4351.65|4352.63|4352.03|4352.25|4351.65|21
1643348320000|2022-01-28 05:38:40|4352.38|4351.78|4352.63|4352.03|4352.63|4352.03|4352.38|4351.78|18
1643348330000|2022-01-28 05:38:50|4352.5|4351.9|4352.63|4352.03|4352.63|4352.03|4352.5|4351.9|3
1643348340000|2022-01-28 05:39:00|4352|4351.4|4352.25|4351.65|4352.25|4351.65|4351.88|4351.28|28
1643348350000|2022-01-28 05:39:10|4352.13|4351.53|4352.13|4351.53|4352.38|4351.78|4351.88|4351.28|18
1643348360000|2022-01-28 05:39:20|4352.38|4351.78|4352.25|4351.65|4352.63|4352.03|4352.13|4351.53|14
1643348370000|2022-01-28 05:39:30|4352.13|4351.53|4352.13|4351.53|4352.38|4351.78|4351.88|4351.28|14
1643348380000|2022-01-28 05:39:40|4352|4351.4|4352.38|4351.78|4352.38|4351.78|4352|4351.4|11
1643348390000|2022-01-28 05:39:50|4352.5|4351.9|4353.13|4352.53|4353.13|4352.53|4352.5|4351.9|43
1643348400000|2022-01-28 05:40:00|4353|4352.4|4354.5|4353.9|4354.63|4354.03|4353|4352.4|139
1643348410000|2022-01-28 05:40:10|4354.63|4354.03|4354.63|4354.03|4354.63|4354.03|4354.38|4353.78|35
1643348420000|2022-01-28 05:40:20|4354.5|4353.9|4354.38|4353.78|4354.5|4353.9|4354.13|4353.53|14
1643348430000|2022-01-28 05:40:30|4354.5|4353.9|4354.25|4353.65|4354.5|4353.9|4353.88|4353.28|17
1643348440000|2022-01-28 05:40:40|4354.38|4353.78|4354.25|4353.65|4354.5|4353.9|4353.75|4353.15|10
1643348450000|2022-01-28 05:40:50|4354.38|4353.78|4354|4353.4|4354.38|4353.78|4353.63|4353.03|34
1643348460000|2022-01-28 05:41:00|4354.13|4353.53|4354.88|4354.28|4354.88|4354.28|4353.88|4353.28|35
1643348470000|2022-01-28 05:41:10|4354.75|4354.15|4355.13|4354.53|4355.13|4354.53|4354|4353.4|47
1643348480000|2022-01-28 05:41:20|4355|4354.4|4354.5|4353.9|4355|4354.4|4354.5|4353.9|8
1643348490000|2022-01-28 05:41:30|4354.38|4353.78|4354.63|4354.03|4354.63|4354.03|4354.38|4353.78|3
1643348500000|2022-01-28 05:41:40|4354.5|4353.9|4354.38|4353.78|4354.5|4353.9|4354.38|4353.78|9
1643348510000|2022-01-28 05:41:50|4354.13|4353.53|4354.38|4353.78|4354.38|4353.78|4354.13|4353.53|9
1643348520000|2022-01-28 05:42:00|4354.25|4353.65|4354.13|4353.53|4354.38|4353.78|4354.13|4353.53|14
1643348530000|2022-01-28 05:42:10|4354.25|4353.65|4354.38|4353.78|4354.38|4353.78|4353.88|4353.28|106
1643348540000|2022-01-28 05:42:20|4354.25|4353.65|4353.5|4352.9|4354.25|4353.65|4353.13|4352.53|72
1643348550000|2022-01-28 05:42:30|4353.63|4353.03|4353.25|4352.65|4353.63|4353.03|4353.25|4352.65|4
1643348560000|2022-01-28 05:42:40|4353.38|4352.78|4353.88|4353.28|4353.88|4353.28|4353.38|4352.78|25
1643348570000|2022-01-28 05:42:50|4353.75|4353.15|4354.13|4353.53|4354.13|4353.53|4353.63|4353.03|30
1643348580000|2022-01-28 05:43:00|4354.25|4353.65|4354.25|4353.65|4354.38|4353.78|4354.13|4353.53|12
1643348590000|2022-01-28 05:43:10|4353.88|4353.28|4354.13|4353.53|4354.25|4353.65|4353.88|4353.28|24
1643348600000|2022-01-28 05:43:20|4353.88|4353.28|4353.75|4353.15|4353.88|4353.28|4353.63|4353.03|18
1643348610000|2022-01-28 05:43:30|4353.88|4353.28|4353.5|4352.9|4353.88|4353.28|4353.38|4352.78|14
1643348620000|2022-01-28 05:43:40|4353.63|4353.03|4353.5|4352.9|4353.63|4353.03|4353.38|4352.78|7
1643348630000|2022-01-28 05:43:50|4353.63|4353.03|4353.38|4352.78|4353.63|4353.03|4353|4352.4|26
1643348640000|2022-01-28 05:44:00|4353.25|4352.65|4353.75|4353.15|4353.75|4353.15|4353.25|4352.65|32
1643348650000|2022-01-28 05:44:10|4353.63|4353.03|4353.88|4353.28|4354.63|4354.03|4353.13|4352.53|68
1643348660000|2022-01-28 05:44:20|4354|4353.4|4354.38|4353.78|4354.38|4353.78|4354|4353.4|13
1643348670000|2022-01-28 05:44:30|4354.13|4353.53|4354.13|4353.53|4354.13|4353.53|4353.88|4353.28|7
1643348680000|2022-01-28 05:44:40|4354.25|4353.65|4354.5|4353.9|4354.88|4354.28|4354.25|4353.65|22
1643348690000|2022-01-28 05:44:50|4354.38|4353.78|4354.63|4354.03|4354.63|4354.03|4354.38|4353.78|2
1643348700000|2022-01-28 05:45:00|4354.75|4354.15|4354|4353.4|4354.75|4354.15|4354|4353.4|18
1643348710000|2022-01-28 05:45:10|4353.88|4353.28|4353.63|4353.03|4353.88|4353.28|4353.63|4353.03|13
1643348720000|2022-01-28 05:45:20|4352.63|4352.03|4351.63|4351.03|4352.63|4352.03|4351.63|4351.03|149
1643348730000|2022-01-28 05:45:30|4351.5|4350.9|4352.38|4351.78|4352.38|4351.78|4351.5|4350.9|34
1643348740000|2022-01-28 05:45:40|4352.63|4352.03|4352.75|4352.15|4352.75|4352.15|4352.63|4352.03|9
1643348750000|2022-01-28 05:45:50|4352.88|4352.28|4352.63|4352.03|4353|4352.4|4352.5|4351.9|15
1643348760000|2022-01-28 05:46:00|4352.75|4352.15|4352.5|4351.9|4352.88|4352.28|4352.38|4351.78|10
1643348770000|2022-01-28 05:46:10|4352.63|4352.03|4352.63|4352.03|4352.88|4352.28|4352.5|4351.9|5
1643348780000|2022-01-28 05:46:20|4352.75|4352.15|4352.75|4352.15|4352.88|4352.28|4352.63|4352.03|1
1643348790000|2022-01-28 05:46:30|4352.63|4352.03|4353.38|4352.78|4353.75|4353.15|4352.63|4352.03|21
1643348800000|2022-01-28 05:46:40|4353.5|4352.9|4353.5|4352.9|4353.63|4353.03|4353.13|4352.53|6
1643348810000|2022-01-28 05:46:50|4353.25|4352.65|4353.13|4352.53|4353.63|4353.03|4353.13|4352.53|11
1643348820000|2022-01-28 05:47:00|4353.5|4352.9|4353.25|4352.65|4353.5|4352.9|4353|4352.4|12
1643348830000|2022-01-28 05:47:10|4353.38|4352.78|4353.13|4352.53|4353.63|4353.03|4353.13|4352.53|2
1643348840000|2022-01-28 05:47:20|4353.5|4352.9|4353.5|4352.9|4353.5|4352.9|4353.38|4352.78|11
1643348850000|2022-01-28 05:47:30|4353.13|4352.53|4353.13|4352.53|4353.25|4352.65|4352.88|4352.28|28
1643348860000|2022-01-28 05:47:40|4353.63|4353.03|4353.13|4352.53|4353.63|4353.03|4353.13|4352.53|27
1643348870000|2022-01-28 05:47:50|4353.25|4352.65|4353.13|4352.53|4353.25|4352.65|4353|4352.4|7
1643348880000|2022-01-28 05:48:00|4353|4352.4|4352.88|4352.28|4353.38|4352.78|4352.88|4352.28|24
1643348890000|2022-01-28 05:48:10|4353.13|4352.53|4353.13|4352.53|4353.38|4352.78|4353.13|4352.53|31
1643348900000|2022-01-28 05:48:20|4353.25|4352.65|4353.13|4352.53|4353.38|4352.78|4353.13|4352.53|4
1643348910000|2022-01-28 05:48:30|4353.25|4352.65|4353.13|4352.53|4353.38|4352.78|4353.13|4352.53|1
1643348920000|2022-01-28 05:48:40|4352.88|4352.28|4353.38|4352.78|4353.38|4352.78|4352.75|4352.15|21
1643348930000|2022-01-28 05:48:50|4353.25|4352.65|4353.88|4353.28|4353.88|4353.28|4353.25|4352.65|14
1643348940000|2022-01-28 05:49:00|4353.75|4353.15|4353.63|4353.03|4353.88|4353.28|4353.63|4353.03|4
1643348950000|2022-01-28 05:49:10|4353.75|4353.15|4353.25|4352.65|4353.88|4353.28|4353|4352.4|19
1643348960000|2022-01-28 05:49:20|4353.38|4352.78|4353.38|4352.78|4353.63|4353.03|4353.38|4352.78|4
1643348970000|2022-01-28 05:49:30|4353.25|4352.65|4353|4352.4|4353.25|4352.65|4352.88|4352.28|7
1643348980000|2022-01-28 05:49:40|4352.88|4352.28|4353.25|4352.65|4353.25|4352.65|4352.88|4352.28|11
1643348990000|2022-01-28 05:49:50|4353.38|4352.78|4352.88|4352.28|4353.38|4352.78|4352.88|4352.28|6
1643349000000|2022-01-28 05:50:00|4353|4352.4|4352.63|4352.03|4353.13|4352.53|4352.63|4352.03|10
1643349010000|2022-01-28 05:50:10|4352.38|4351.78|4352.38|4351.78|4352.38|4351.78|4351.75|4351.15|44
1643349020000|2022-01-28 05:50:20|4352.75|4352.15|4353|4352.4|4353|4352.4|4352.75|4352.15|8
1643349030000|2022-01-28 05:50:30|4353.13|4352.53|4353.13|4352.53|4353.13|4352.53|4353.13|4352.53|10
1643349040000|2022-01-28 05:50:40|4353.38|4352.78|4353.38|4352.78|4353.38|4352.78|4353.38|4352.78|14
1643349050000|2022-01-28 05:50:50|4353.25|4352.65|4353.5|4352.9|4353.5|4352.9|4353.25|4352.65|8
1643349060000|2022-01-28 05:51:00|4353.63|4353.03|4353.25|4352.65|4353.63|4353.03|4353.25|4352.65|11
1643349070000|2022-01-28 05:51:10|4353.13|4352.53|4353.25|4352.65|4353.25|4352.65|4353|4352.4|24
1643349080000|2022-01-28 05:51:20|4353.38|4352.78|4353.25|4352.65|4353.88|4353.28|4353.25|4352.65|21
1643349090000|2022-01-28 05:51:30|4353.38|4352.78|4353.5|4352.9|4353.5|4352.9|4353.25|4352.65|4
1643349100000|2022-01-28 05:51:40|4353.63|4353.03|4354.13|4353.53|4354.13|4353.53|4353.63|4353.03|20
1643349110000|2022-01-28 05:51:50|4353.88|4353.28|4354|4353.4|4354.25|4353.65|4353.88|4353.28|15
1643349120000|2022-01-28 05:52:00|4353.88|4353.28|4354|4353.4|4354|4353.4|4353.88|4353.28|2
1643349130000|2022-01-28 05:52:10|4354.13|4353.53|4354|4353.4|4354.38|4353.78|4354|4353.4|5
1643349140000|2022-01-28 05:52:20|4354.13|4353.53|4353.75|4353.15|4354.75|4354.15|4353.63|4353.03|33
1643349150000|2022-01-28 05:52:30|4353.5|4352.9|4355.13|4354.53|4355.13|4354.53|4353.38|4352.78|42
1643349160000|2022-01-28 05:52:40|4355.5|4354.9|4355.13|4354.53|4355.5|4354.9|4355|4354.4|94
1643349170000|2022-01-28 05:52:50|4355.5|4354.9|4355|4354.4|4355.5|4354.9|4354.88|4354.28|35
1643349180000|2022-01-28 05:53:00|4354.88|4354.28|4354.5|4353.9|4355.38|4354.78|4354.5|4353.9|18
1643349190000|2022-01-28 05:53:10|4354.38|4353.78|4355|4354.4|4355.13|4354.53|4354.38|4353.78|11
1643349200000|2022-01-28 05:53:20|4354.88|4354.28|4355|4354.4|4355|4354.4|4354.75|4354.15|3
1643349210000|2022-01-28 05:53:30|4354.88|4354.28|4354.5|4353.9|4354.88|4354.28|4354.5|4353.9|23
1643349220000|2022-01-28 05:53:40|4354.63|4354.03|4354.5|4353.9|4354.88|4354.28|4354.38|4353.78|11
1643349230000|2022-01-28 05:53:50|4354.38|4353.78|4354|4353.4|4354.38|4353.78|4353.63|4353.03|39
1643349240000|2022-01-28 05:54:00|4354.13|4353.53|4354.75|4354.15|4354.88|4354.28|4354|4353.4|4
1643349250000|2022-01-28 05:54:10|4354.63|4354.03|4354.38|4353.78|4354.75|4354.15|4354.25|4353.65|5
1643349260000|2022-01-28 05:54:20|4354.5|4353.9|4354.75|4354.15|4354.75|4354.15|4354.5|4353.9|2
1643349270000|2022-01-28 05:54:30|4354.63|4354.03|4354.75|4354.15|4354.75|4354.15|4354.38|4353.78|4
1643349280000|2022-01-28 05:54:40|4354.63|4354.03|4354.88|4354.28|4355|4354.4|4354.63|4354.03|6
1643349290000|2022-01-28 05:54:50|4355|4354.4|4355.5|4354.9|4355.5|4354.9|4355|4354.4|15
1643349300000|2022-01-28 05:55:00|4355.63|4355.03|4355|4354.4|4355.88|4355.28|4355|4354.4|48
1643349310000|2022-01-28 05:55:10|4355.13|4354.53|4356.13|4355.53|4356.38|4355.78|4355.13|4354.53|59
1643349320000|2022-01-28 05:55:20|4356|4355.4|4355.88|4355.28|4356|4355.4|4355.88|4355.28|3
1643349330000|2022-01-28 05:55:30|4356.13|4355.53|4355.88|4355.28|4356.13|4355.53|4355.88|4355.28|46
1643349340000|2022-01-28 05:55:40|4355.63|4355.03|4355.88|4355.28|4356.13|4355.53|4355.63|4355.03|15
1643349350000|2022-01-28 05:55:50|4356|4355.4|4356.38|4355.78|4356.63|4356.03|4356|4355.4|44
1643349360000|2022-01-28 05:56:00|4356.63|4356.03|4357.25|4356.65|4357.25|4356.65|4356.63|4356.03|99
1643349370000|2022-01-28 05:56:10|4357.38|4356.78|4355.75|4355.15|4357.63|4357.03|4355.63|4355.03|39
1643349380000|2022-01-28 05:56:20|4355.63|4355.03|4354.88|4354.28|4356|4355.4|4354.88|4354.28|74
1643349390000|2022-01-28 05:56:30|4355|4354.4|4354.75|4354.15|4355|4354.4|4354.38|4353.78|18
1643349400000|2022-01-28 05:56:40|4354.63|4354.03|4356.13|4355.53|4356.13|4355.53|4354.38|4353.78|84
1643349410000|2022-01-28 05:56:50|4356|4355.4|4356|4355.4|4356|4355.4|4355.88|4355.28|5
1643349420000|2022-01-28 05:57:00|4355.88|4355.28|4355.75|4355.15|4355.88|4355.28|4355.38|4354.78|20
1643349430000|2022-01-28 05:57:10|4355.63|4355.03|4355.63|4355.03|4355.75|4355.15|4354.88|4354.28|32
1643349440000|2022-01-28 05:57:20|4355.5|4354.9|4355|4354.4|4355.5|4354.9|4354.88|4354.28|10
1643349450000|2022-01-28 05:57:30|4354.88|4354.28|4354.75|4354.15|4355.13|4354.53|4354.63|4354.03|11
1643349460000|2022-01-28 05:57:40|4354.63|4354.03|4354|4353.4|4354.88|4354.28|4353.88|4353.28|15
1643349470000|2022-01-28 05:57:50|4354.13|4353.53|4354.25|4353.65|4354.25|4353.65|4354|4353.4|13
1643349480000|2022-01-28 05:58:00|4354.13|4353.53|4354.13|4353.53|4354.13|4353.53|4353.88|4353.28|10
1643349490000|2022-01-28 05:58:10|4354.5|4353.9|4354.5|4353.9|4354.63|4354.03|4354.38|4353.78|15
1643349500000|2022-01-28 05:58:20|4354.63|4354.03|4353.88|4353.28|4354.63|4354.03|4353.75|4353.15|17
1643349510000|2022-01-28 05:58:30|4354.13|4353.53|4354.25|4353.65|4354.38|4353.78|4353.88|4353.28|7
1643349520000|2022-01-28 05:58:40|4354.13|4353.53|4354.5|4353.9|4354.5|4353.9|4353.88|4353.28|4
1643349530000|2022-01-28 05:58:50|4354.38|4353.78|4353.75|4353.15|4354.38|4353.78|4353.63|4353.03|7
1643349540000|2022-01-28 05:59:00|4353.88|4353.28|4354.63|4354.03|4354.75|4354.15|4353.5|4352.9|30
1643349550000|2022-01-28 05:59:10|4354.75|4354.15|4354.88|4354.28|4354.88|4354.28|4354.38|4353.78|9
1643349560000|2022-01-28 05:59:20|4354.75|4354.15|4355.38|4354.78|4355.38|4354.78|4354.75|4354.15|11
1643349570000|2022-01-28 05:59:30|4355.5|4354.9|4355.5|4354.9|4355.63|4355.03|4355.38|4354.78|15
1643349580000|2022-01-28 05:59:40|4355.38|4354.78|4356.13|4355.53|4356.13|4355.53|4355.38|4354.78|33
1643349590000|2022-01-28 05:59:50|4356.25|4355.65|4355.75|4355.15|4356.25|4355.65|4355.5|4354.9|16
1643349600000|2022-01-28 06:00:00|4355.25|4354.65|4353.38|4352.78|4355.88|4355.28|4353.38|4352.78|172
1643349610000|2022-01-28 06:00:10|4353.5|4352.9|4352.38|4351.78|4353.5|4352.9|4351.63|4351.03|125
1643349620000|2022-01-28 06:00:20|4352.25|4351.65|4353|4352.4|4353|4352.4|4352.25|4351.65|20
1643349630000|2022-01-28 06:00:30|4353.13|4352.53|4353.25|4352.65|4353.63|4353.03|4353.13|4352.53|38
1643349640000|2022-01-28 06:00:40|4353.38|4352.78|4353.88|4353.28|4354.13|4353.53|4353.38|4352.78|33
1643349650000|2022-01-28 06:00:50|4354.13|4353.53|4354.38|4353.78|4354.63|4354.03|4354.13|4353.53|41
1643349660000|2022-01-28 06:01:00|4354.5|4353.9|4356.63|4356.03|4356.88|4356.28|4354.5|4353.9|184
1643349670000|2022-01-28 06:01:10|4356.75|4356.15|4356.25|4355.65|4357|4356.4|4355.5|4354.9|120
1643349680000|2022-01-28 06:01:20|4356.5|4355.9|4356.13|4355.53|4356.75|4356.15|4356.13|4355.53|32
1643349690000|2022-01-28 06:01:30|4356.25|4355.65|4356|4355.4|4356.5|4355.9|4356|4355.4|49
1643349700000|2022-01-28 06:01:40|4356.13|4355.53|4356.25|4355.65|4356.38|4355.78|4355.88|4355.28|12
1643349710000|2022-01-28 06:01:50|4356.13|4355.53|4357.25|4356.65|4357.38|4356.78|4356.13|4355.53|69
1643349720000|2022-01-28 06:02:00|4357.38|4356.78|4357.25|4356.65|4358.63|4358.03|4357.25|4356.65|112
1643349730000|2022-01-28 06:02:10|4357.38|4356.78|4358.13|4357.53|4358.25|4357.65|4357.38|4356.78|63
1643349740000|2022-01-28 06:02:20|4358|4357.4|4358.63|4358.03|4358.88|4358.28|4357.88|4357.28|85
1643349750000|2022-01-28 06:02:30|4359.13|4358.53|4359.13|4358.53|4359.63|4359.03|4358.63|4358.03|295
1643349760000|2022-01-28 06:02:40|4358.88|4358.28|4358.63|4358.03|4359.13|4358.53|4358.63|4358.03|52
1643349770000|2022-01-28 06:02:50|4358.5|4357.9|4358.38|4357.78|4358.75|4358.15|4358.38|4357.78|53
1643349780000|2022-01-28 06:03:00|4358.25|4357.65|4357.38|4356.78|4358.25|4357.65|4356.5|4355.9|243
1643349790000|2022-01-28 06:03:10|4357.63|4357.03|4357.63|4357.03|4357.63|4357.03|4357.25|4356.65|21
1643349800000|2022-01-28 06:03:20|4357.5|4356.9|4356.63|4356.03|4357.5|4356.9|4356.63|4356.03|61
1643349810000|2022-01-28 06:03:30|4356.38|4355.78|4356.38|4355.78|4356.88|4356.28|4356.38|4355.78|20
1643349820000|2022-01-28 06:03:40|4356.63|4356.03|4356.5|4355.9|4356.88|4356.28|4356.5|4355.9|32
1643349830000|2022-01-28 06:03:50|4356.38|4355.78|4356.13|4355.53|4356.88|4356.28|4355.13|4354.53|157
1643349840000|2022-01-28 06:04:00|||||||||9
1643349850000|2022-01-28 06:04:10|4356|4355.4|4355.75|4355.15|4356.13|4355.53|4355.75|4355.15|20
1643349860000|2022-01-28 06:04:20|4355.88|4355.28|4356.13|4355.53|4356.38|4355.78|4355.63|4355.03|27
1643349870000|2022-01-28 06:04:30|4355.88|4355.28|4355.63|4355.03|4355.88|4355.28|4355.63|4355.03|33
1643349880000|2022-01-28 06:04:40|4355.38|4354.78|4355.38|4354.78|4355.5|4354.9|4355.13|4354.53|13
1643349890000|2022-01-28 06:04:50|4355.5|4354.9|4355.13|4354.53|4355.63|4355.03|4355.13|4354.53|25
1643349900000|2022-01-28 06:05:00|4355.25|4354.65|4355.25|4354.65|4355.38|4354.78|4355|4354.4|20
1643349910000|2022-01-28 06:05:10|4355.38|4354.78|4355.13|4354.53|4355.38|4354.78|4354.88|4354.28|50
1643349920000|2022-01-28 06:05:20|4355.25|4354.65|4354.38|4353.78|4355.25|4354.65|4354.38|4353.78|29
1643349930000|2022-01-28 06:05:30|4354.5|4353.9|4354|4353.4|4354.5|4353.9|4353.88|4353.28|27
1643349940000|2022-01-28 06:05:40|4354.13|4353.53|4353.75|4353.15|4354.13|4353.53|4353.38|4352.78|31
1643349950000|2022-01-28 06:05:50|4353.63|4353.03|4353.38|4352.78|4353.88|4353.28|4353.25|4352.65|14
1643349960000|2022-01-28 06:06:00|4353.63|4353.03|4353.75|4353.15|4353.75|4353.15|4353.13|4352.53|17
1643349970000|2022-01-28 06:06:10|4353.63|4353.03|4354.5|4353.9|4354.5|4353.9|4353.38|4352.78|12
1643349980000|2022-01-28 06:06:20|4354.63|4354.03|4354.38|4353.78|4354.63|4354.03|4354.13|4353.53|11
1643349990000|2022-01-28 06:06:30|4354.5|4353.9|4353.75|4353.15|4354.5|4353.9|4353.63|4353.03|13
1643350000000|2022-01-28 06:06:40|4353.88|4353.28|4353.63|4353.03|4354|4353.4|4353.63|4353.03|14
1643350010000|2022-01-28 06:06:50|4353.75|4353.15|4352.88|4352.28|4353.75|4353.15|4352.88|4352.28|22
1643350020000|2022-01-28 06:07:00|4353.25|4352.65|4353|4352.4|4353.38|4352.78|4353|4352.4|27
1643350030000|2022-01-28 06:07:10|4352.88|4352.28|4352.88|4352.28|4352.88|4352.28|4352.63|4352.03|20
1643350040000|2022-01-28 06:07:20|4353.5|4352.9|4353.5|4352.9|4353.5|4352.9|4353.38|4352.78|20
1643350050000|2022-01-28 06:07:30|4353.63|4353.03|4355|4354.4|4355|4354.4|4353.63|4353.03|26
1643350060000|2022-01-28 06:07:40|4355.13|4354.53|4354.38|4353.78|4355.13|4354.53|4354.38|4353.78|19
1643350070000|2022-01-28 06:07:50|4353.75|4353.15|4353.63|4353.03|4353.75|4353.15|4353.5|4352.9|22
1643350080000|2022-01-28 06:08:00|4353.88|4353.28|4353.5|4352.9|4354.13|4353.53|4353.5|4352.9|16
1643350090000|2022-01-28 06:08:10|4353.63|4353.03|4353.75|4353.15|4353.75|4353.15|4353.5|4352.9|2
1643350100000|2022-01-28 06:08:20|4353.88|4353.28|4353.63|4353.03|4354|4353.4|4353.63|4353.03|10
1643350110000|2022-01-28 06:08:30|4353.5|4352.9|4353.38|4352.78|4353.5|4352.9|4353.13|4352.53|19
1643350120000|2022-01-28 06:08:40|4353.5|4352.9|4354.13|4353.53|4354.13|4353.53|4353.38|4352.78|13
1643350130000|2022-01-28 06:08:50|4354.38|4353.78|4354.38|4353.78|4354.63|4354.03|4354.13|4353.53|52
1643350140000|2022-01-28 06:09:00|4354|4353.4|4353.63|4353.03|4354|4353.4|4353.38|4352.78|48
1643350150000|2022-01-28 06:09:10|4353.5|4352.9|4353.5|4352.9|4353.63|4353.03|4353.13|4352.53|14
1643350160000|2022-01-28 06:09:20|4353.63|4353.03|4353.88|4353.28|4354.13|4353.53|4353.63|4353.03|17
1643350170000|2022-01-28 06:09:30|4353.75|4353.15|4353.88|4353.28|4354|4353.4|4353.75|4353.15|22
1643350180000|2022-01-28 06:09:40|4353.75|4353.15|4353.13|4352.53|4353.75|4353.15|4353.13|4352.53|22
1643350190000|2022-01-28 06:09:50|4353|4352.4|4352.88|4352.28|4353|4352.4|4352.75|4352.15|21
1643350200000|2022-01-28 06:10:00|4352.75|4352.15|4351.13|4350.53|4352.75|4352.15|4350.38|4349.78|231
1643350210000|2022-01-28 06:10:10|4351.25|4350.65|4351.75|4351.15|4352.38|4351.78|4350.88|4350.28|42
1643350220000|2022-01-28 06:10:20|4351.88|4351.28|4351.88|4351.28|4352.38|4351.78|4351.63|4351.03|22
1643350230000|2022-01-28 06:10:30|4351.38|4350.78|4351.38|4350.78|4351.38|4350.78|4350.38|4349.78|91
1643350240000|2022-01-28 06:10:40|4351.13|4350.53|4350.63|4350.03|4351.13|4350.53|4349.63|4349.03|188
1643350250000|2022-01-28 06:10:50|4350.38|4349.78|4350.75|4350.15|4350.88|4350.28|4350.38|4349.78|24
1643350260000|2022-01-28 06:11:00|4350.63|4350.03|4349.88|4349.28|4350.88|4350.28|4349.75|4349.15|24
1643350270000|2022-01-28 06:11:10|4350.13|4349.53|4350|4349.4|4350.38|4349.78|4349.38|4348.78|108
1643350280000|2022-01-28 06:11:20|4350.13|4349.53|4349.13|4348.53|4350.13|4349.53|4348.88|4348.28|188
1643350290000|2022-01-28 06:11:30|4348.88|4348.28|4349.13|4348.53|4349.13|4348.53|4348.75|4348.15|32
1643350300000|2022-01-28 06:11:40|4349.63|4349.03|4349.63|4349.03|4349.88|4349.28|4349.63|4349.03|28
1643350310000|2022-01-28 06:11:50|4349.75|4349.15|4349.38|4348.78|4350|4349.4|4349.38|4348.78|22
1643350320000|2022-01-28 06:12:00|4350.13|4349.53|4350.13|4349.53|4351|4350.4|4350|4349.4|49
1643350330000|2022-01-28 06:12:10|4349.75|4349.15|4350.88|4350.28|4350.88|4350.28|4349.75|4349.15|20
1643350340000|2022-01-28 06:12:20|4350.63|4350.03|4350.88|4350.28|4351.13|4350.53|4350.63|4350.03|18
1643350350000|2022-01-28 06:12:30|4350.75|4350.15|4351.13|4350.53|4351.13|4350.53|4350.5|4349.9|13
1643350360000|2022-01-28 06:12:40|4351|4350.4|4350.5|4349.9|4351|4350.4|4349.88|4349.28|45
1643350370000|2022-01-28 06:12:50|4350.38|4349.78|4350.63|4350.03|4350.75|4350.15|4350.38|4349.78|14
1643350380000|2022-01-28 06:13:00|4350.88|4350.28|4350.5|4349.9|4350.88|4350.28|4350.5|4349.9|15
1643350390000|2022-01-28 06:13:10|4350.63|4350.03|4350.38|4349.78|4350.75|4350.15|4350.38|4349.78|5
1643350400000|2022-01-28 06:13:20|4350.5|4349.9|4351.38|4350.78|4351.38|4350.78|4350.5|4349.9|18
1643350410000|2022-01-28 06:13:30|4351.25|4350.65|4351.13|4350.53|4351.25|4350.65|4350.88|4350.28|8
1643350420000|2022-01-28 06:13:40|4351|4350.4|4350.63|4350.03|4351.13|4350.53|4350.63|4350.03|12
1643350430000|2022-01-28 06:13:50|4350.88|4350.28|4351.13|4350.53|4351.13|4350.53|4350.75|4350.15|9
1643350440000|2022-01-28 06:14:00|4351.38|4350.78|4351.63|4351.03|4351.63|4351.03|4351.13|4350.53|18
1643350450000|2022-01-28 06:14:10|4351.88|4351.28|4351.75|4351.15|4352|4351.4|4351.63|4351.03|55
1643350460000|2022-01-28 06:14:20|4351.38|4350.78|4351.63|4351.03|4352.25|4351.65|4350.88|4350.28|29
1643350470000|2022-01-28 06:14:30|4351.75|4351.15|4351.88|4351.28|4351.88|4351.28|4351.38|4350.78|19
1643350480000|2022-01-28 06:14:40|4351.75|4351.15|4352.63|4352.03|4352.63|4352.03|4351.38|4350.78|23
1643350490000|2022-01-28 06:14:50|4352.38|4351.78|4352.25|4351.65|4352.63|4352.03|4352.25|4351.65|17
1643350500000|2022-01-28 06:15:00|4352.38|4351.78|4352|4351.4|4352.38|4351.78|4351.63|4351.03|20
1643350510000|2022-01-28 06:15:10|4352.13|4351.53|4352.63|4352.03|4352.88|4352.28|4352|4351.4|25
1643350520000|2022-01-28 06:15:20|4352.5|4351.9|4352.75|4352.15|4353.13|4352.53|4352.5|4351.9|19
1643350530000|2022-01-28 06:15:30|4352.63|4352.03|4352.75|4352.15|4352.88|4352.28|4352.13|4351.53|20
1643350540000|2022-01-28 06:15:40|4352.88|4352.28|4354.13|4353.53|4354.13|4353.53|4352.5|4351.9|49
1643350550000|2022-01-28 06:15:50|4354.25|4353.65|4354.38|4353.78|4354.63|4354.03|4354.25|4353.65|54
1643350560000|2022-01-28 06:16:00|4354.63|4354.03|4354.5|4353.9|4354.63|4354.03|4354.38|4353.78|30
1643350570000|2022-01-28 06:16:10|4354.63|4354.03|4354.88|4354.28|4355|4354.4|4354.63|4354.03|24
1643350580000|2022-01-28 06:16:20|4354.63|4354.03|4354.75|4354.15|4354.88|4354.28|4354.63|4354.03|14
1643350590000|2022-01-28 06:16:30|4354.88|4354.28|4354.63|4354.03|4354.88|4354.28|4354.63|4354.03|16
1643350600000|2022-01-28 06:16:40|4354.88|4354.28|4355.13|4354.53|4355.13|4354.53|4354.25|4353.65|23
1643350610000|2022-01-28 06:16:50|4355|4354.4|4354.88|4354.28|4355|4354.4|4354.88|4354.28|7
1643350620000|2022-01-28 06:17:00|4354.38|4353.78|4353.38|4352.78|4354.38|4353.78|4353.38|4352.78|29
1643350630000|2022-01-28 06:17:10|4353.13|4352.53|4353.75|4353.15|4353.75|4353.15|4353.13|4352.53|12
1643350640000|2022-01-28 06:17:20|4353.88|4353.28|4354.13|4353.53|4354.63|4354.03|4353.75|4353.15|63
1643350650000|2022-01-28 06:17:30|4353.75|4353.15|4354.38|4353.78|4354.38|4353.78|4353.63|4353.03|11
1643350660000|2022-01-28 06:17:40|4354.25|4353.65|4354.38|4353.78|4354.38|4353.78|4354.13|4353.53|3
1643350670000|2022-01-28 06:17:50|4354.25|4353.65|4354.25|4353.65|4354.88|4354.28|4354.25|4353.65|26
1643350680000|2022-01-28 06:18:00|4354.38|4353.78|4353.75|4353.15|4354.38|4353.78|4353.63|4353.03|26
1643350690000|2022-01-28 06:18:10|4353.63|4353.03|4353.38|4352.78|4353.63|4353.03|4352.63|4352.03|32
1643350700000|2022-01-28 06:18:20|4353.63|4353.03|4353.75|4353.15|4354.38|4353.78|4353.63|4353.03|21
1643350710000|2022-01-28 06:18:30|4353.88|4353.28|4353.63|4353.03|4353.88|4353.28|4353.5|4352.9|21
1643350720000|2022-01-28 06:18:40|4352.75|4352.15|4353|4352.4|4353|4352.4|4352.75|4352.15|61
1643350730000|2022-01-28 06:18:50|4353.13|4352.53|4352.63|4352.03|4353.13|4352.53|4352.38|4351.78|14
1643350740000|2022-01-28 06:19:00|4353|4352.4|4353.13|4352.53|4353.13|4352.53|4352.38|4351.78|33
1643350750000|2022-01-28 06:19:10|4353.38|4352.78|4353.25|4352.65|4353.38|4352.78|4352.88|4352.28|31
1643350760000|2022-01-28 06:19:20|4353.13|4352.53|4353.88|4353.28|4353.88|4353.28|4353.13|4352.53|7
1643350770000|2022-01-28 06:19:30|4353.63|4353.03|4353.38|4352.78|4353.88|4353.28|4353.38|4352.78|15
1643350780000|2022-01-28 06:19:40|4353.13|4352.53|4352.88|4352.28|4353.13|4352.53|4352.75|4352.15|12
1643350790000|2022-01-28 06:19:50|4352.75|4352.15|4353.25|4352.65|4353.25|4352.65|4352.75|4352.15|25
1643350800000|2022-01-28 06:20:00|4353.5|4352.9|4354.25|4353.65|4354.25|4353.65|4353.5|4352.9|21
1643350810000|2022-01-28 06:20:10|4354.13|4353.53|4354.38|4353.78|4354.5|4353.9|4353.63|4353.03|14
1643350820000|2022-01-28 06:20:20|4354.5|4353.9|4354.75|4354.15|4354.75|4354.15|4354.13|4353.53|14
1643350830000|2022-01-28 06:20:30|4354.63|4354.03|4354.75|4354.15|4354.88|4354.28|4354.13|4353.53|18
1643350840000|2022-01-28 06:20:40|4354.88|4354.28|4354.5|4353.9|4355.13|4354.53|4353.63|4353.03|60
1643350850000|2022-01-28 06:20:50|4354.63|4354.03|4354.38|4353.78|4354.88|4354.28|4354.13|4353.53|6
1643350860000|2022-01-28 06:21:00|4354.13|4353.53|4354.13|4353.53|4354.38|4353.78|4354|4353.4|9
1643350870000|2022-01-28 06:21:10|4354.25|4353.65|4354.25|4353.65|4354.25|4353.65|4354.25|4353.65|3
1643350880000|2022-01-28 06:21:20|4354.5|4353.9|4354.5|4353.9|4354.63|4354.03|4354.38|4353.78|1
1643350890000|2022-01-28 06:21:30|4354.38|4353.78|4354.5|4353.9|4354.5|4353.9|4354.38|4353.78|3
1643350900000|2022-01-28 06:21:40|4354.63|4354.03|4355|4354.4|4355|4354.4|4354.63|4354.03|12
1643350910000|2022-01-28 06:21:50|4355.13|4354.53|4354.38|4353.78|4355.13|4354.53|4353.88|4353.28|27
1643350920000|2022-01-28 06:22:00|4354.5|4353.9|4355|4354.4|4355.13|4354.53|4354.38|4353.78|18
1643350930000|2022-01-28 06:22:10|4354.63|4354.03|4354.13|4353.53|4355|4354.4|4354.13|4353.53|37
1643350940000|2022-01-28 06:22:20|4354.25|4353.65|4354.38|4353.78|4354.38|4353.78|4354.25|4353.65|2
1643350950000|2022-01-28 06:22:30|4354.88|4354.28|4354.88|4354.28|4355.13|4354.53|4354.75|4354.15|66
1643350960000|2022-01-28 06:22:40|4355|4354.4|4354.75|4354.15|4355.13|4354.53|4354.75|4354.15|6
1643350970000|2022-01-28 06:22:50|4354.88|4354.28|4354.88|4354.28|4355.13|4354.53|4354.75|4354.15|1
1643350980000|2022-01-28 06:23:00|4355|4354.4|4355.13|4354.53|4355.13|4354.53|4355|4354.4|32
1643350990000|2022-01-28 06:23:10|4354.88|4354.28|4355.13|4354.53|4355.13|4354.53|4354.88|4354.28|66
1643351000000|2022-01-28 06:23:20|4354.88|4354.28|4354.88|4354.28|4355.13|4354.53|4354.88|4354.28|13
1643351010000|2022-01-28 06:23:30|4354.75|4354.15|4354.63|4354.03|4354.88|4354.28|4354.63|4354.03|18
1643351020000|2022-01-28 06:23:40|4354.75|4354.15|4354.88|4354.28|4355.13|4354.53|4354.75|4354.15|12
1643351030000|2022-01-28 06:23:50|4355.13|4354.53|4355.25|4354.65|4355.38|4354.78|4355.13|4354.53|10
1643351040000|2022-01-28 06:24:00|4355.13|4354.53|4355.13|4354.53|4355.13|4354.53|4355|4354.4|5
1643351050000|2022-01-28 06:24:10|4355|4354.4|4355|4354.4|4355.25|4354.65|4355|4354.4|9
1643351060000|2022-01-28 06:24:20|4355.13|4354.53|4355.25|4354.65|4355.25|4354.65|4355.13|4354.53|20
1643351070000|2022-01-28 06:24:30|4355.13|4354.53|4355.25|4354.65|4355.38|4354.78|4355.13|4354.53|2
1643351080000|2022-01-28 06:24:40|4355.38|4354.78|4355.38|4354.78|4355.38|4354.78|4355.38|4354.78|10
1643351090000|2022-01-28 06:24:50|||||||||17
1643351100000|2022-01-28 06:25:00|4355.63|4355.03|4355.63|4355.03|4355.63|4355.03|4355.63|4355.03|85
1643351110000|2022-01-28 06:25:10|4355.5|4354.9|4355.63|4355.03|4355.63|4355.03|4355.5|4354.9|12
1643351120000|2022-01-28 06:25:20|4355.38|4354.78|4355.63|4355.03|4355.63|4355.03|4355.38|4354.78|21
1643351130000|2022-01-28 06:25:30|4355.5|4354.9|4355.63|4355.03|4355.63|4355.03|4355.38|4354.78|11
1643351140000|2022-01-28 06:25:40|||||||||3
1643351150000|2022-01-28 06:25:50|4355.5|4354.9|4355.63|4355.03|4355.63|4355.03|4355.5|4354.9|20
1643351160000|2022-01-28 06:26:00|4355.5|4354.9|4354.13|4353.53|4355.5|4354.9|4354.13|4353.53|28
1643351170000|2022-01-28 06:26:10|4354.38|4353.78|4354.88|4354.28|4354.88|4354.28|4354.38|4353.78|14
1643351180000|2022-01-28 06:26:20|4355.13|4354.53|4355.38|4354.78|4355.38|4354.78|4355.13|4354.53|17
1643351190000|2022-01-28 06:26:30|4355.13|4354.53|4354.88|4354.28|4355.13|4354.53|4354.88|4354.28|17
1643351200000|2022-01-28 06:26:40|4354.75|4354.15|4355.13|4354.53|4355.38|4354.78|4354.63|4354.03|39
1643351210000|2022-01-28 06:26:50|4355.25|4354.65|4355.13|4354.53|4355.38|4354.78|4355.13|4354.53|7
1643351220000|2022-01-28 06:27:00|4355|4354.4|4355.38|4354.78|4355.38|4354.78|4355|4354.4|14
1643351230000|2022-01-28 06:27:10|4355.25|4354.65|4355|4354.4|4355.38|4354.78|4354.88|4354.28|18
1643351240000|2022-01-28 06:27:20|4354.88|4354.28|4354.88|4354.28|4355|4354.4|4354.63|4354.03|16
1643351250000|2022-01-28 06:27:30|4354.75|4354.15|4355.13|4354.53|4355.13|4354.53|4354.75|4354.15|8
1643351260000|2022-01-28 06:27:40|4355.38|4354.78|4355.38|4354.78|4355.5|4354.9|4355.38|4354.78|18
1643351270000|2022-01-28 06:27:50|4355.63|4355.03|4355.38|4354.78|4355.63|4355.03|4355.13|4354.53|27
1643351280000|2022-01-28 06:28:00|4355.63|4355.03|4355.63|4355.03|4355.63|4355.03|4355.63|4355.03|34
1643351290000|2022-01-28 06:28:10|||||||||4
1643351300000|2022-01-28 06:28:20|4355.88|4355.28|4355.88|4355.28|4355.88|4355.28|4355.88|4355.28|22
1643351310000|2022-01-28 06:28:30|4355.63|4355.03|4355.13|4354.53|4355.88|4355.28|4355.13|4354.53|116
1643351320000|2022-01-28 06:28:40|4355.25|4354.65|4354.63|4354.03|4355.25|4354.65|4354.63|4354.03|27
1643351330000|2022-01-28 06:28:50|4354.75|4354.15|4355.63|4355.03|4355.63|4355.03|4354.75|4354.15|12
1643351340000|2022-01-28 06:29:00|4355.38|4354.78|4355.38|4354.78|4355.63|4355.03|4355.25|4354.65|17
1643351350000|2022-01-28 06:29:10|4355.25|4354.65|4355.75|4355.15|4355.75|4355.15|4355.25|4354.65|13
1643351360000|2022-01-28 06:29:20|4355.38|4354.78|4355.38|4354.78|4355.5|4354.9|4355.38|4354.78|8
1643351370000|2022-01-28 06:29:30|4355.5|4354.9|4355.25|4354.65|4355.63|4355.03|4355.25|4354.65|18
1643351380000|2022-01-28 06:29:40|4355.38|4354.78|4355.63|4355.03|4355.88|4355.28|4355.38|4354.78|5
1643351390000|2022-01-28 06:29:50|4355.75|4355.15|4355.88|4355.28|4355.88|4355.28|4355.63|4355.03|5
1643351400000|2022-01-28 06:30:00|4355.63|4355.03|4355.25|4354.65|4355.63|4355.03|4355.25|4354.65|15
1643351410000|2022-01-28 06:30:10|4355.38|4354.78|4353.88|4353.28|4355.38|4354.78|4353.88|4353.28|29
1643351420000|2022-01-28 06:30:20|4354.13|4353.53|4354.13|4353.53|4354.38|4353.78|4354.13|4353.53|51
1643351430000|2022-01-28 06:30:30|4354.25|4353.65|4354.25|4353.65|4354.63|4354.03|4354.25|4353.65|25
1643351440000|2022-01-28 06:30:40|4354.38|4353.78|4354.13|4353.53|4354.38|4353.78|4354.13|4353.53|9
1643351450000|2022-01-28 06:30:50|4354.25|4353.65|4353.88|4353.28|4354.38|4353.78|4353.75|4353.15|12
1643351460000|2022-01-28 06:31:00|4353.63|4353.03|4354.25|4353.65|4354.25|4353.65|4353.63|4353.03|37
1643351470000|2022-01-28 06:31:10|4354.13|4353.53|4354.13|4353.53|4354.25|4353.65|4354.13|4353.53|6
1643351480000|2022-01-28 06:31:20|4354.25|4353.65|4354.25|4353.65|4354.75|4354.15|4354.13|4353.53|15
1643351490000|2022-01-28 06:31:30|4354.38|4353.78|4354.13|4353.53|4354.5|4353.9|4354|4353.4|12
1643351500000|2022-01-28 06:31:40|4354|4353.4|4353.63|4353.03|4354.25|4353.65|4353.63|4353.03|6
1643351510000|2022-01-28 06:31:50|4353.5|4352.9|4353.25|4352.65|4353.5|4352.9|4352.63|4352.03|29
1643351520000|2022-01-28 06:32:00|4353.38|4352.78|4353.38|4352.78|4353.63|4353.03|4353.38|4352.78|8
1643351530000|2022-01-28 06:32:10|4353.5|4352.9|4353.38|4352.78|4353.88|4353.28|4353.38|4352.78|25
1643351540000|2022-01-28 06:32:20|4353.63|4353.03|4353.5|4352.9|4353.75|4353.15|4353.38|4352.78|27
1643351550000|2022-01-28 06:32:30|4353.63|4353.03|4353.5|4352.9|4353.88|4353.28|4353.13|4352.53|27
1643351560000|2022-01-28 06:32:40|4353.38|4352.78|4353.13|4352.53|4353.63|4353.03|4353.13|4352.53|6
1643351570000|2022-01-28 06:32:50|4353.25|4352.65|4353.63|4353.03|4353.63|4353.03|4353.25|4352.65|14
1643351580000|2022-01-28 06:33:00|4353.75|4353.15|4353.13|4352.53|4353.88|4353.28|4353.13|4352.53|15
1643351590000|2022-01-28 06:33:10|4353.25|4352.65|4353.38|4352.78|4353.38|4352.78|4353.13|4352.53|2
1643351600000|2022-01-28 06:33:20|4353.25|4352.65|4353|4352.4|4353.25|4352.65|4352.88|4352.28|15
1643351610000|2022-01-28 06:33:30|4353.13|4352.53|4352.38|4351.78|4353.13|4352.53|4352.13|4351.53|64
1643351620000|2022-01-28 06:33:40|4352.13|4351.53|4352.75|4352.15|4352.88|4352.28|4351.88|4351.28|31
1643351630000|2022-01-28 06:33:50|4352.88|4352.28|4352.5|4351.9|4353.5|4352.9|4352.5|4351.9|37
1643351640000|2022-01-28 06:34:00|4352.38|4351.78|4353|4352.4|4353|4352.4|4352.38|4351.78|16
1643351650000|2022-01-28 06:34:10|4353.13|4352.53|4353.75|4353.15|4353.88|4353.28|4353.13|4352.53|9
1643351660000|2022-01-28 06:34:20|4353.88|4353.28|4353.63|4353.03|4354|4353.4|4353.5|4352.9|25
1643351670000|2022-01-28 06:34:30|4353.88|4353.28|4352.63|4352.03|4353.88|4353.28|4352.13|4351.53|135
1643351680000|2022-01-28 06:34:40|4352.88|4352.28|4353.63|4353.03|4353.63|4353.03|4352.88|4352.28|22
1643351690000|2022-01-28 06:34:50|4353.75|4353.15|4353.88|4353.28|4354.38|4353.78|4353.75|4353.15|61
1643351700000|2022-01-28 06:35:00|4353.63|4353.03|4353.75|4353.15|4353.88|4353.28|4353.38|4352.78|21
1643351710000|2022-01-28 06:35:10|4353.88|4353.28|4353.88|4353.28|4353.88|4353.28|4353.75|4353.15|1
1643351720000|2022-01-28 06:35:20|4353.75|4353.15|4354|4353.4|4354|4353.4|4353.63|4353.03|4
1643351730000|2022-01-28 06:35:30|4354.13|4353.53|4355.13|4354.53|4355.13|4354.53|4354.13|4353.53|50
1643351740000|2022-01-28 06:35:40|4354.88|4354.28|4355.5|4354.9|4355.5|4354.9|4354.75|4354.15|18
1643351750000|2022-01-28 06:35:50|4355.38|4354.78|4355.38|4354.78|4355.63|4355.03|4355.13|4354.53|12
1643351760000|2022-01-28 06:36:00|4355.5|4354.9|4355.5|4354.9|4355.63|4355.03|4355.38|4354.78|12
1643351770000|2022-01-28 06:36:10|4355.63|4355.03|4356|4355.4|4356.13|4355.53|4355.63|4355.03|14
1643351780000|2022-01-28 06:36:20|4355.88|4355.28|4356.13|4355.53|4356.13|4355.53|4355.88|4355.28|33
1643351790000|2022-01-28 06:36:30|4355.88|4355.28|4355.88|4355.28|4356|4355.4|4355.75|4355.15|17
1643351800000|2022-01-28 06:36:40|4356|4355.4|4356|4355.4|4356|4355.4|4356|4355.4|22
1643351810000|2022-01-28 06:36:50|4355.88|4355.28|4356.38|4355.78|4356.38|4355.78|4355.88|4355.28|89
1643351820000|2022-01-28 06:37:00|||||||||12
1643351830000|2022-01-28 06:37:10|4356.25|4355.65|4356.25|4355.65|4356.38|4355.78|4356.25|4355.65|9
1643351840000|2022-01-28 06:37:20|4356.38|4355.78|4355.75|4355.15|4356.38|4355.78|4355.75|4355.15|9
1643351850000|2022-01-28 06:37:30|4355.63|4355.03|4356.38|4355.78|4356.38|4355.78|4355.63|4355.03|25
1643351860000|2022-01-28 06:37:40|||||||||15
1643351870000|2022-01-28 06:37:50|4356.5|4355.9|4356.5|4355.9|4356.63|4356.03|4356.38|4355.78|24
1643351880000|2022-01-28 06:38:00|4356.63|4356.03|4355.38|4354.78|4356.63|4356.03|4355.38|4354.78|17
1643351890000|2022-01-28 06:38:10|4355.25|4354.65|4355.88|4355.28|4355.88|4355.28|4355.25|4354.65|3
1643351900000|2022-01-28 06:38:20|4355.63|4355.03|4355.88|4355.28|4356|4355.4|4355.63|4355.03|20
1643351910000|2022-01-28 06:38:30|4356|4355.4|4356.63|4356.03|4356.63|4356.03|4356|4355.4|16
1643351920000|2022-01-28 06:38:40|4356.38|4355.78|4356.25|4355.65|4356.38|4355.78|4356.25|4355.65|30
1643351930000|2022-01-28 06:38:50|4355.88|4355.28|4355|4354.4|4355.88|4355.28|4355|4354.4|46
1643351940000|2022-01-28 06:39:00|4354.88|4354.28|4354.88|4354.28|4354.88|4354.28|4354.38|4353.78|16
1643351950000|2022-01-28 06:39:10|4355.63|4355.03|4356.63|4356.03|4356.63|4356.03|4355.63|4355.03|87
1643351960000|2022-01-28 06:39:20|4357|4356.4|4356.5|4355.9|4357.13|4356.53|4356.5|4355.9|203
1643351970000|2022-01-28 06:39:30|4356.63|4356.03|4356.38|4355.78|4356.88|4356.28|4356.38|4355.78|13
1643351980000|2022-01-28 06:39:40|4356.13|4355.53|4356.38|4355.78|4356.88|4356.28|4356.13|4355.53|42
1643351990000|2022-01-28 06:39:50|4356.5|4355.9|4356.5|4355.9|4356.5|4355.9|4356.38|4355.78|1
1643352000000|2022-01-28 06:40:00|4356.38|4355.78|4356.13|4355.53|4356.38|4355.78|4355.88|4355.28|20
1643352010000|2022-01-28 06:40:10|4356|4355.4|4356.63|4356.03|4356.63|4356.03|4355.75|4355.15|19
1643352020000|2022-01-28 06:40:20|4357|4356.4|4355.63|4355.03|4357|4356.4|4355.63|4355.03|58
1643352030000|2022-01-28 06:40:30|4355.88|4355.28|4355.63|4355.03|4355.88|4355.28|4355.63|4355.03|12
1643352040000|2022-01-28 06:40:40|4355.75|4355.15|4355.25|4354.65|4355.88|4355.28|4355.13|4354.53|13
1643352050000|2022-01-28 06:40:50|4355.13|4354.53|4356.63|4356.03|4356.88|4356.28|4355.13|4354.53|40
1643352060000|2022-01-28 06:41:00|4356.38|4355.78|4357|4356.4|4357|4356.4|4356.38|4355.78|8
1643352070000|2022-01-28 06:41:10|4356.88|4356.28|4356|4355.4|4356.88|4356.28|4356|4355.4|13
1643352080000|2022-01-28 06:41:20|4356.13|4355.53|4356.25|4355.65|4356.38|4355.78|4356|4355.4|5
1643352090000|2022-01-28 06:41:30|4356.13|4355.53|4356.25|4355.65|4356.25|4355.65|4355.88|4355.28|3
1643352100000|2022-01-28 06:41:40|4356.13|4355.53|4356.38|4355.78|4356.38|4355.78|4356|4355.4|12
1643352110000|2022-01-28 06:41:50|4356.25|4355.65|4356.25|4355.65|4356.38|4355.78|4356.25|4355.65|7
1643352120000|2022-01-28 06:42:00|4356.13|4355.53|4356|4355.4|4356.13|4355.53|4355.88|4355.28|5
1643352130000|2022-01-28 06:42:10|4355.88|4355.28|4356.38|4355.78|4356.38|4355.78|4355.88|4355.28|7
1643352140000|2022-01-28 06:42:20|4356.88|4356.28|4356.88|4356.28|4356.88|4356.28|4356.88|4356.28|77
1643352150000|2022-01-28 06:42:30|4356.75|4356.15|4356.63|4356.03|4356.88|4356.28|4356.63|4356.03|33
1643352160000|2022-01-28 06:42:40|4356.75|4356.15|4356.88|4356.28|4356.88|4356.28|4356.63|4356.03|11
1643352170000|2022-01-28 06:42:50|4356.5|4355.9|4356.38|4355.78|4356.5|4355.9|4356.38|4355.78|23
1643352180000|2022-01-28 06:43:00|4356.63|4356.03|4356.38|4355.78|4356.88|4356.28|4356.38|4355.78|20
1643352190000|2022-01-28 06:43:10|4356.13|4355.53|4356.75|4356.15|4356.75|4356.15|4356.13|4355.53|30
1643352200000|2022-01-28 06:43:20|4356.63|4356.03|4356.75|4356.15|4356.75|4356.15|4356.63|4356.03|3
1643352210000|2022-01-28 06:43:30|4356.63|4356.03|4356.75|4356.15|4356.88|4356.28|4356.63|4356.03|14
1643352220000|2022-01-28 06:43:40|4356.63|4356.03|4356.88|4356.28|4356.88|4356.28|4356.63|4356.03|0
1643352230000|2022-01-28 06:43:50|||||||||1
1643352240000|2022-01-28 06:44:00|4356.5|4355.9|4356.13|4355.53|4356.5|4355.9|4355.63|4355.03|50
1643352250000|2022-01-28 06:44:10|4356|4355.4|4355.88|4355.28|4356.13|4355.53|4355.63|4355.03|6
1643352260000|2022-01-28 06:44:20|4355.63|4355.03|4355.5|4354.9|4355.63|4355.03|4355.5|4354.9|13
1643352270000|2022-01-28 06:44:30|4355.38|4354.78|4355|4354.4|4355.5|4354.9|4355|4354.4|35
1643352280000|2022-01-28 06:44:40|4354.88|4354.28|4355.38|4354.78|4355.5|4354.9|4354.88|4354.28|12
1643352290000|2022-01-28 06:44:50|4355.88|4355.28|4354.88|4354.28|4355.88|4355.28|4354.88|4354.28|21
1643352300000|2022-01-28 06:45:00|4355|4354.4|4354.88|4354.28|4355.13|4354.53|4354.63|4354.03|7
1643352310000|2022-01-28 06:45:10|4355|4354.4|4354.88|4354.28|4355.13|4354.53|4354.63|4354.03|21
1643352320000|2022-01-28 06:45:20|4354.75|4354.15|4354|4353.4|4354.75|4354.15|4354|4353.4|67
1643352330000|2022-01-28 06:45:30|4353.88|4353.28|4354.13|4353.53|4354.13|4353.53|4353.88|4353.28|19
1643352340000|2022-01-28 06:45:40|4354.38|4353.78|4353.63|4353.03|4354.38|4353.78|4353.63|4353.03|10
1643352350000|2022-01-28 06:45:50|4353.75|4353.15|4353.75|4353.15|4353.88|4353.28|4353.63|4353.03|10
1643352360000|2022-01-28 06:46:00|4353.63|4353.03|4353.25|4352.65|4353.75|4353.15|4353.25|4352.65|50
1643352370000|2022-01-28 06:46:10|4353.75|4353.15|4353.63|4353.03|4353.75|4353.15|4353.13|4352.53|36
1643352380000|2022-01-28 06:46:20|4353.5|4352.9|4353.25|4352.65|4353.5|4352.9|4353.25|4352.65|11
1643352390000|2022-01-28 06:46:30|4353.38|4352.78|4353.88|4353.28|4353.88|4353.28|4353.25|4352.65|29
1643352400000|2022-01-28 06:46:40|4354.38|4353.78|4354.63|4354.03|4355|4354.4|4354.38|4353.78|30
1643352410000|2022-01-28 06:46:50|4354.38|4353.78|4354|4353.4|4354.5|4353.9|4353.88|4353.28|33
1643352420000|2022-01-28 06:47:00|4353.88|4353.28|4355.38|4354.78|4355.38|4354.78|4353.88|4353.28|33
1643352430000|2022-01-28 06:47:10|4355.25|4354.65|4354.63|4354.03|4355.38|4354.78|4354.63|4354.03|31
1643352440000|2022-01-28 06:47:20|4354.5|4353.9|4354.75|4354.15|4355.13|4354.53|4354.5|4353.9|24
1643352450000|2022-01-28 06:47:30|4354.63|4354.03|4354.5|4353.9|4354.63|4354.03|4354.38|4353.78|3
1643352460000|2022-01-28 06:47:40|4354.38|4353.78|4354.38|4353.78|4354.38|4353.78|4354.38|4353.78|0
1643352470000|2022-01-28 06:47:50|4354|4353.4|4354.25|4353.65|4354.25|4353.65|4354|4353.4|30
1643352480000|2022-01-28 06:48:00|4354.13|4353.53|4354.63|4354.03|4354.63|4354.03|4354|4353.4|14
1643352490000|2022-01-28 06:48:10|4354.5|4353.9|4354.5|4353.9|4354.88|4354.28|4354.25|4353.65|7
1643352500000|2022-01-28 06:48:20|4354.38|4353.78|4353.75|4353.15|4354.38|4353.78|4353.63|4353.03|13
1643352510000|2022-01-28 06:48:30|4353.88|4353.28|4353.75|4353.15|4353.88|4353.28|4353.75|4353.15|16
1643352520000|2022-01-28 06:48:40|4354.25|4353.65|4354.63|4354.03|4354.75|4354.15|4354.25|4353.65|6
1643352530000|2022-01-28 06:48:50|4354.5|4353.9|4355.13|4354.53|4355.25|4354.65|4354.5|4353.9|23
1643352540000|2022-01-28 06:49:00|4354.63|4354.03|4355|4354.4|4355|4354.4|4354.63|4354.03|14
1643352550000|2022-01-28 06:49:10|4354.88|4354.28|4355|4354.4|4355.13|4354.53|4354.88|4354.28|3
1643352560000|2022-01-28 06:49:20|4355.13|4354.53|4355.25|4354.65|4355.25|4354.65|4355|4354.4|20
1643352570000|2022-01-28 06:49:30|4355.38|4354.78|4355.63|4355.03|4355.63|4355.03|4355.25|4354.65|7
1643352580000|2022-01-28 06:49:40|4355.5|4354.9|4355.63|4355.03|4355.75|4355.15|4355.5|4354.9|5
1643352590000|2022-01-28 06:49:50|4355.38|4354.78|4355.63|4355.03|4355.75|4355.15|4355.38|4354.78|21
1643352600000|2022-01-28 06:50:00|4355.75|4355.15|4356|4355.4|4356|4355.4|4355.75|4355.15|11
1643352610000|2022-01-28 06:50:10|4355.88|4355.28|4356|4355.4|4356.13|4355.53|4355.63|4355.03|4
1643352620000|2022-01-28 06:50:20|4355.88|4355.28|4356|4355.4|4356|4355.4|4355.63|4355.03|9
1643352630000|2022-01-28 06:50:30|4355.88|4355.28|4356.38|4355.78|4356.38|4355.78|4355.88|4355.28|19
1643352640000|2022-01-28 06:50:40|4356.25|4355.65|4356.38|4355.78|4356.38|4355.78|4356.13|4355.53|66
1643352650000|2022-01-28 06:50:50|4356.25|4355.65|4356.38|4355.78|4356.38|4355.78|4356.25|4355.65|2
1643352660000|2022-01-28 06:51:00|4356.25|4355.65|4355.75|4355.15|4356.25|4355.65|4355.75|4355.15|16
1643352670000|2022-01-28 06:51:10|4355.63|4355.03|4355.75|4355.15|4355.75|4355.15|4355.63|4355.03|3
1643352680000|2022-01-28 06:51:20|4355.63|4355.03|4355.75|4355.15|4355.75|4355.15|4355.63|4355.03|7
1643352690000|2022-01-28 06:51:30|4355.88|4355.28|4356.13|4355.53|4356.13|4355.53|4355.88|4355.28|17
1643352700000|2022-01-28 06:51:40|4355.88|4355.28|4355.88|4355.28|4356.13|4355.53|4355.88|4355.28|10
1643352710000|2022-01-28 06:51:50|4355.5|4354.9|4355.63|4355.03|4355.88|4355.28|4355.5|4354.9|59
1643352720000|2022-01-28 06:52:00|4355.5|4354.9|4355.88|4355.28|4355.88|4355.28|4355.38|4354.78|10
1643352730000|2022-01-28 06:52:10|4356|4355.4|4356.38|4355.78|4356.38|4355.78|4356|4355.4|21
1643352740000|2022-01-28 06:52:20|4356|4355.4|4356|4355.4|4356.13|4355.53|4355.88|4355.28|25
1643352750000|2022-01-28 06:52:30|4355.88|4355.28|4355.63|4355.03|4355.88|4355.28|4355.63|4355.03|6
1643352760000|2022-01-28 06:52:40|4356.13|4355.53|4356.25|4355.65|4356.38|4355.78|4356.13|4355.53|10
1643352770000|2022-01-28 06:52:50|4356.13|4355.53|4356.38|4355.78|4356.38|4355.78|4356.13|4355.53|3
1643352780000|2022-01-28 06:53:00|4356.13|4355.53|4356.13|4355.53|4356.13|4355.53|4355.75|4355.15|37
1643352790000|2022-01-28 06:53:10|4356|4355.4|4356.38|4355.78|4356.38|4355.78|4356|4355.4|12
1643352800000|2022-01-28 06:53:20|4356.25|4355.65|4356.25|4355.65|4356.38|4355.78|4356.25|4355.65|3
1643352810000|2022-01-28 06:53:30|4356.38|4355.78|4356.13|4355.53|4356.38|4355.78|4356.13|4355.53|4
1643352820000|2022-01-28 06:53:40|4356.25|4355.65|4356.63|4356.03|4356.63|4356.03|4356.25|4355.65|49
1643352840000|2022-01-28 06:54:00|4356.25|4355.65|4356.38|4355.78|4356.63|4356.03|4356|4355.4|55
1643352850000|2022-01-28 06:54:10|4356.88|4356.28|4357.63|4357.03|4357.63|4357.03|4356.88|4356.28|242
1643352860000|2022-01-28 06:54:20|4357.5|4356.9|4358.38|4357.78|4358.38|4357.78|4357.5|4356.9|54
1643352870000|2022-01-28 06:54:30|4358.25|4357.65|4358.13|4357.53|4358.63|4358.03|4358.13|4357.53|30
1643352880000|2022-01-28 06:54:40|||||||||11
1643352890000|2022-01-28 06:54:50|4358|4357.4|4358.25|4357.65|4358.25|4357.65|4357.88|4357.28|22
1643352900000|2022-01-28 06:55:00|4358.13|4357.53|4358.38|4357.78|4358.38|4357.78|4357.88|4357.28|18
1643352910000|2022-01-28 06:55:10|4358.25|4357.65|4358.63|4358.03|4358.63|4358.03|4358.25|4357.65|27
1643352920000|2022-01-28 06:55:20|4358.38|4357.78|4358.38|4357.78|4358.38|4357.78|4358.13|4357.53|15
1643352930000|2022-01-28 06:55:30|4358.63|4358.03|4359.13|4358.53|4359.13|4358.53|4358.63|4358.03|56
1643352940000|2022-01-28 06:55:40|4358.63|4358.03|4358.63|4358.03|4358.63|4358.03|4358.63|4358.03|29
1643352950000|2022-01-28 06:55:50|4358.38|4357.78|4358.13|4357.53|4358.5|4357.9|4358.13|4357.53|40
1643352960000|2022-01-28 06:56:00|4358|4357.4|4357.88|4357.28|4358|4357.4|4357.88|4357.28|49
1643352970000|2022-01-28 06:56:10|||||||||18
1643352980000|2022-01-28 06:56:20|4357.75|4357.15|4357.63|4357.03|4357.75|4357.15|4357.63|4357.03|21
1643352990000|2022-01-28 06:56:30|4357.5|4356.9|4357.38|4356.78|4357.5|4356.9|4357.38|4356.78|23
1643353000000|2022-01-28 06:56:40|4357.13|4356.53|4357.13|4356.53|4357.13|4356.53|4357.13|4356.53|3
1643353010000|2022-01-28 06:56:50|4357.38|4356.78|4357.13|4356.53|4357.5|4356.9|4357.13|4356.53|37
1643353020000|2022-01-28 06:57:00|4357.5|4356.9|4357.13|4356.53|4357.63|4357.03|4357.13|4356.53|59
1643353030000|2022-01-28 06:57:10|4357|4356.4|4356.63|4356.03|4357|4356.4|4356.63|4356.03|47
1643353040000|2022-01-28 06:57:20|4356.38|4355.78|4355.63|4355.03|4356.38|4355.78|4355.63|4355.03|63
1643353050000|2022-01-28 06:57:30|4355.75|4355.15|4355.75|4355.15|4355.88|4355.28|4355.75|4355.15|10
1643353060000|2022-01-28 06:57:40|4355.63|4355.03|4355.38|4354.78|4355.63|4355.03|4354.88|4354.28|60
1643353070000|2022-01-28 06:57:50|4355|4354.4|4354.88|4354.28|4355.25|4354.65|4354.88|4354.28|17
1643353080000|2022-01-28 06:58:00|4354.75|4354.15|4354.38|4353.78|4354.88|4354.28|4354.38|4353.78|21
1643353090000|2022-01-28 06:58:10|4354.5|4353.9|4354.63|4354.03|4354.63|4354.03|4354.38|4353.78|21
1643353100000|2022-01-28 06:58:20|4354.5|4353.9|4354.25|4353.65|4354.63|4354.03|4354.13|4353.53|24
1643353110000|2022-01-28 06:58:30|4354.38|4353.78|4353.75|4353.15|4354.38|4353.78|4353.38|4352.78|180
1643353120000|2022-01-28 06:58:40|4354.88|4354.28|4353.75|4353.15|4354.88|4354.28|4353.38|4352.78|126
1643353130000|2022-01-28 06:58:50|4353.88|4353.28|4353.25|4352.65|4353.88|4353.28|4353|4352.4|43
1643353140000|2022-01-28 06:59:00|4353.38|4352.78|4352.63|4352.03|4353.38|4352.78|4352.63|4352.03|71
1643353150000|2022-01-28 06:59:10|4352.5|4351.9|4352.63|4352.03|4352.63|4352.03|4352.38|4351.78|4
1643353160000|2022-01-28 06:59:20|4352.5|4351.9|4352.63|4352.03|4352.63|4352.03|4352.5|4351.9|12
1643353170000|2022-01-28 06:59:30|4352.25|4351.65|4351.88|4351.28|4352.38|4351.78|4351.88|4351.28|13
1643353180000|2022-01-28 06:59:40|4352.13|4351.53|4352.63|4352.03|4352.63|4352.03|4352.13|4351.53|5
1643353190000|2022-01-28 06:59:50|4352.75|4352.15|4352.5|4351.9|4352.88|4352.28|4352.38|4351.78|5
1643353200000|2022-01-28 07:00:00|4352.38|4351.78|4351.88|4351.28|4352.75|4352.15|4351.38|4350.78|90
1643353210000|2022-01-28 07:00:10|4351.75|4351.15|4351.38|4350.78|4351.88|4351.28|4351.13|4350.53|38
1643353220000|2022-01-28 07:00:20|4351.5|4350.9|4352.13|4351.53|4352.13|4351.53|4351.13|4350.53|29
1643353230000|2022-01-28 07:00:30|4352|4351.4|4351|4350.4|4352.13|4351.53|4351|4350.4|69
1643353240000|2022-01-28 07:00:40|4351.13|4350.53|4350.88|4350.28|4351.13|4350.53|4350.75|4350.15|32
1643353250000|2022-01-28 07:00:50|4350.75|4350.15|4349.63|4349.03|4350.75|4350.15|4349.38|4348.78|95
1643353260000|2022-01-28 07:01:00|4349.38|4348.78|4348.88|4348.28|4349.63|4349.03|4348.88|4348.28|86
1643353270000|2022-01-28 07:01:10|4348.75|4348.15|4348.38|4347.78|4349|4348.4|4348.38|4347.78|32
1643353280000|2022-01-28 07:01:20|4348.13|4347.53|4348.75|4348.15|4349.25|4348.65|4348.13|4347.53|37
1643353290000|2022-01-28 07:01:30|4348.63|4348.03|4349.5|4348.9|4349.63|4349.03|4348.63|4348.03|38
1643353300000|2022-01-28 07:01:40|4349.38|4348.78|4349.5|4348.9|4349.63|4349.03|4349.13|4348.53|26
1643353310000|2022-01-28 07:01:50|4349.63|4349.03|4349.38|4348.78|4349.88|4349.28|4348.88|4348.28|37
1643353320000|2022-01-28 07:02:00|4349.63|4349.03|4348.38|4347.78|4349.63|4349.03|4348.25|4347.65|58
1643353330000|2022-01-28 07:02:10|4348.5|4347.9|4348.5|4347.9|4349.13|4348.53|4348.25|4347.65|37
1643353340000|2022-01-28 07:02:20|4348.63|4348.03|4348.38|4347.78|4348.88|4348.28|4348.38|4347.78|14
1643353350000|2022-01-28 07:02:30|4348.13|4347.53|4348.38|4347.78|4348.38|4347.78|4348.13|4347.53|7
1643353360000|2022-01-28 07:02:40|4348.25|4347.65|4348.13|4347.53|4348.25|4347.65|4347.13|4346.53|99
1643353370000|2022-01-28 07:02:50|4348|4347.4|4348.25|4347.65|4348.25|4347.65|4347.75|4347.15|35
1643353380000|2022-01-28 07:03:00|4348.13|4347.53|4348.13|4347.53|4348.88|4348.28|4348|4347.4|28
1643353390000|2022-01-28 07:03:10|4348|4347.4|4348.88|4348.28|4348.88|4348.28|4348|4347.4|5
1643353400000|2022-01-28 07:03:20|4348.38|4347.78|4347.88|4347.28|4348.38|4347.78|4347.88|4347.28|18
1643353410000|2022-01-28 07:03:30|4348|4347.4|4347.25|4346.65|4348.13|4347.53|4347.13|4346.53|38
1643353420000|2022-01-28 07:03:40|4347.38|4346.78|4347.63|4347.03|4347.63|4347.03|4347.25|4346.65|20
1643353430000|2022-01-28 07:03:50|4347.38|4346.78|4347.75|4347.15|4347.88|4347.28|4347.38|4346.78|20
1643353440000|2022-01-28 07:04:00|4347.88|4347.28|4346.63|4346.03|4347.88|4347.28|4346.63|4346.03|59
1643353450000|2022-01-28 07:04:10|4346.5|4345.9|4345.88|4345.28|4346.5|4345.9|4345.88|4345.28|52
1643353460000|2022-01-28 07:04:20|4345.75|4345.15|4346.38|4345.78|4346.38|4345.78|4345.63|4345.03|29
1643353470000|2022-01-28 07:04:30|4346.13|4345.53|4345.63|4345.03|4346.13|4345.53|4345.63|4345.03|21
1643353480000|2022-01-28 07:04:40|4345.5|4344.9|4345.5|4344.9|4345.63|4345.03|4345.38|4344.78|21
1643353490000|2022-01-28 07:04:50|4345.38|4344.78|4345.88|4345.28|4345.88|4345.28|4345.38|4344.78|40
1643353500000|2022-01-28 07:05:00|4345.63|4345.03|4345.5|4344.9|4345.63|4345.03|4344.88|4344.28|51
1643353510000|2022-01-28 07:05:10|4345.38|4344.78|4346.13|4345.53|4346.13|4345.53|4345.38|4344.78|34
1643353520000|2022-01-28 07:05:20|4346.38|4345.78|4346.88|4346.28|4346.88|4346.28|4346.38|4345.78|28
1643353530000|2022-01-28 07:05:30|4346.75|4346.15|4346.63|4346.03|4347.25|4346.65|4346.63|4346.03|51
1643353540000|2022-01-28 07:05:40|4346.75|4346.15|4347.38|4346.78|4347.38|4346.78|4346.75|4346.15|28
1643353550000|2022-01-28 07:05:50|4347.63|4347.03|4347.75|4347.15|4348.25|4347.65|4347.63|4347.03|52
1643353560000|2022-01-28 07:06:00|4347.88|4347.28|4348.38|4347.78|4348.63|4348.03|4347.88|4347.28|30
1643353570000|2022-01-28 07:06:10|4348.5|4347.9|4348.88|4348.28|4348.88|4348.28|4348.38|4347.78|57
1643353580000|2022-01-28 07:06:20|4348.63|4348.03|4349.13|4348.53|4349.63|4349.03|4348.63|4348.03|90
1643353590000|2022-01-28 07:06:30|4349|4348.4|4349.88|4349.28|4349.88|4349.28|4349|4348.4|40
1643353600000|2022-01-28 07:06:40|4350|4349.4|4350.63|4350.03|4350.88|4350.28|4350|4349.4|39
1643353610000|2022-01-28 07:06:50|4350.38|4349.78|4350.25|4349.65|4350.38|4349.78|4349.88|4349.28|41
1643353620000|2022-01-28 07:07:00|4350.13|4349.53|4349.75|4349.15|4350.25|4349.65|4349.75|4349.15|27
1643353630000|2022-01-28 07:07:10|4349.63|4349.03|4349.13|4348.53|4350.13|4349.53|4349.13|4348.53|47
1643353640000|2022-01-28 07:07:20|4348.88|4348.28|4349.63|4349.03|4349.63|4349.03|4348.38|4347.78|53
1643353650000|2022-01-28 07:07:30|4349.5|4348.9|4350.13|4349.53|4350.13|4349.53|4349.5|4348.9|13
1643353660000|2022-01-28 07:07:40|4350.75|4350.15|4350.88|4350.28|4350.88|4350.28|4350.5|4349.9|40
1643353670000|2022-01-28 07:07:50|4351.63|4351.03|4351.38|4350.78|4351.88|4351.28|4351.38|4350.78|83
1643353680000|2022-01-28 07:08:00|4351.25|4350.65|4351.25|4350.65|4351.75|4351.15|4350.88|4350.28|53
1643353690000|2022-01-28 07:08:10|4351.38|4350.78|4351.88|4351.28|4352.25|4351.65|4351.38|4350.78|43
1643353700000|2022-01-28 07:08:20|4352.13|4351.53|4352.63|4352.03|4352.63|4352.03|4352.13|4351.53|21
1643353710000|2022-01-28 07:08:30|4352.25|4351.65|4351.88|4351.28|4352.38|4351.78|4351.75|4351.15|51
1643353720000|2022-01-28 07:08:40|4352|4351.4|4351.88|4351.28|4352.13|4351.53|4351.88|4351.28|3
1643353730000|2022-01-28 07:08:50|4351.63|4351.03|4351.38|4350.78|4351.88|4351.28|4351.38|4350.78|25
1643353740000|2022-01-28 07:09:00|4351.5|4350.9|4351.75|4351.15|4352|4351.4|4351.38|4350.78|22
1643353750000|2022-01-28 07:09:10|4351.63|4351.03|4351.88|4351.28|4352.25|4351.65|4351.63|4351.03|31
1643353760000|2022-01-28 07:09:20|4352|4351.4|4352.13|4351.53|4352.38|4351.78|4351.88|4351.28|30
1643353770000|2022-01-28 07:09:30|4352.25|4351.65|4352.25|4351.65|4352.63|4352.03|4352.13|4351.53|19
1643353780000|2022-01-28 07:09:40|4352.13|4351.53|4352.63|4352.03|4353.13|4352.53|4352.13|4351.53|69
1643353790000|2022-01-28 07:09:50|4352.38|4351.78|4352.5|4351.9|4352.63|4352.03|4352.13|4351.53|32
1643353800000|2022-01-28 07:10:00|4352.38|4351.78|4352.38|4351.78|4352.88|4352.28|4352.25|4351.65|23
1643353810000|2022-01-28 07:10:10|4352.25|4351.65|4352.75|4352.15|4352.75|4352.15|4352.13|4351.53|10
1643353820000|2022-01-28 07:10:20|4352.63|4352.03|4352.13|4351.53|4352.63|4352.03|4351.88|4351.28|25
1643353830000|2022-01-28 07:10:30|4352|4351.4|4351.63|4351.03|4352.13|4351.53|4351.63|4351.03|40
1643353840000|2022-01-28 07:10:40|4351.75|4351.15|4352.13|4351.53|4352.13|4351.53|4351.63|4351.03|13
1643353850000|2022-01-28 07:10:50|4351.88|4351.28|4352|4351.4|4352.13|4351.53|4351.88|4351.28|20
1643353860000|2022-01-28 07:11:00|4351.88|4351.28|4349.38|4348.78|4351.88|4351.28|4349.38|4348.78|73
1643353870000|2022-01-28 07:11:10|4349.5|4348.9|4350.13|4349.53|4350.13|4349.53|4349.5|4348.9|20
1643353880000|2022-01-28 07:11:20|4350.25|4349.65|4350.63|4350.03|4350.63|4350.03|4349.88|4349.28|15
1643353890000|2022-01-28 07:11:30|4350.38|4349.78|4351.38|4350.78|4351.38|4350.78|4350.38|4349.78|12
1643353900000|2022-01-28 07:11:40|4351.13|4350.53|4351.25|4350.65|4351.25|4350.65|4350.63|4350.03|26
1643353910000|2022-01-28 07:11:50|4351.13|4350.53|4351|4350.4|4351.13|4350.53|4350.88|4350.28|36
1643353920000|2022-01-28 07:12:00|4350.88|4350.28|4351|4350.4|4351|4350.4|4350.63|4350.03|32
1643353930000|2022-01-28 07:12:10|4350.88|4350.28|4351.63|4351.03|4351.63|4351.03|4350.88|4350.28|14
1643353940000|2022-01-28 07:12:20|4352.13|4351.53|4353.88|4353.28|4354.13|4353.53|4352.13|4351.53|100
1643353950000|2022-01-28 07:12:30|4354|4353.4|4354.88|4354.28|4355|4354.4|4353.88|4353.28|69
1643353960000|2022-01-28 07:12:40|4355|4354.4|4355.38|4354.78|4355.75|4355.15|4355|4354.4|83
1643353970000|2022-01-28 07:12:50|4355.5|4354.9|4354.88|4354.28|4355.88|4355.28|4354.63|4354.03|73
1643353980000|2022-01-28 07:13:00|4354.75|4354.15|4354.38|4353.78|4354.88|4354.28|4354.38|4353.78|25
1643353990000|2022-01-28 07:13:10|4354.25|4353.65|4354.25|4353.65|4354.38|4353.78|4354.13|4353.53|15
1643354000000|2022-01-28 07:13:20|4354.13|4353.53|4353.75|4353.15|4354.13|4353.53|4353.63|4353.03|18
1643354010000|2022-01-28 07:13:30|4353.63|4353.03|4353.5|4352.9|4353.88|4353.28|4353.5|4352.9|11
1643354020000|2022-01-28 07:13:40|4352.88|4352.28|4353.25|4352.65|4353.63|4353.03|4352.75|4352.15|25
1643354030000|2022-01-28 07:13:50|4353.38|4352.78|4353.38|4352.78|4353.63|4353.03|4353.38|4352.78|8
1643354040000|2022-01-28 07:14:00|4353.13|4352.53|4352.13|4351.53|4353.13|4352.53|4352.13|4351.53|61
1643354050000|2022-01-28 07:14:10|4351.63|4351.03|4351.63|4351.03|4351.88|4351.28|4351.38|4350.78|45
1643354060000|2022-01-28 07:14:20|4351.88|4351.28|4351.75|4351.15|4352.25|4351.65|4351.75|4351.15|22
1643354070000|2022-01-28 07:14:30|4351.88|4351.28|4352.13|4351.53|4352.63|4352.03|4351.63|4351.03|25
1643354080000|2022-01-28 07:14:40|4352.25|4351.65|4352.63|4352.03|4352.88|4352.28|4352.25|4351.65|18
1643354090000|2022-01-28 07:14:50|4352.5|4351.9|4353.25|4352.65|4353.38|4352.78|4352.38|4351.78|44
1643354100000|2022-01-28 07:15:00|4353.13|4352.53|4352.75|4352.15|4353.38|4352.78|4352.63|4352.03|36
1643354110000|2022-01-28 07:15:10|4351.5|4350.9|4350.88|4350.28|4351.63|4351.03|4350.88|4350.28|93
1643354120000|2022-01-28 07:15:20|4350.75|4350.15|4351.25|4350.65|4351.25|4350.65|4350.75|4350.15|35
1643354130000|2022-01-28 07:15:30|4351|4350.4|4350.75|4350.15|4351.25|4350.65|4350.75|4350.15|10
1643354140000|2022-01-28 07:15:40|4350.88|4350.28|4350.75|4350.15|4350.88|4350.28|4350.63|4350.03|9
1643354150000|2022-01-28 07:15:50|4350.88|4350.28|4350.38|4349.78|4350.88|4350.28|4350.38|4349.78|12
1643354160000|2022-01-28 07:16:00|4350.25|4349.65|4350.75|4350.15|4350.88|4350.28|4350.13|4349.53|63
1643354170000|2022-01-28 07:16:10|4350.63|4350.03|4350.63|4350.03|4350.63|4350.03|4350|4349.4|24
1643354180000|2022-01-28 07:16:20|4350.75|4350.15|4351|4350.4|4351.75|4351.15|4350.75|4350.15|55
1643354190000|2022-01-28 07:16:30|4351.13|4350.53|4352.5|4351.9|4352.5|4351.9|4351.13|4350.53|68
1643354200000|2022-01-28 07:16:40|4352.63|4352.03|4353.13|4352.53|4353.38|4352.78|4352.63|4352.03|27
1643354210000|2022-01-28 07:16:50|4353.25|4352.65|4353.38|4352.78|4353.5|4352.9|4353.13|4352.53|16
1643354220000|2022-01-28 07:17:00|4353.88|4353.28|4353.75|4353.15|4354.5|4353.9|4353.75|4353.15|52
1643354230000|2022-01-28 07:17:10|4354|4353.4|4354.38|4353.78|4354.5|4353.9|4353.88|4353.28|35
1643354240000|2022-01-28 07:17:20|4354.5|4353.9|4354.38|4353.78|4354.5|4353.9|4354.13|4353.53|13
1643354250000|2022-01-28 07:17:30|4354.25|4353.65|4354.38|4353.78|4354.38|4353.78|4353.88|4353.28|25
1643354260000|2022-01-28 07:17:40|4354|4353.4|4354.63|4354.03|4354.63|4354.03|4354|4353.4|41
1643354270000|2022-01-28 07:17:50|4354.75|4354.15|4354.38|4353.78|4354.75|4354.15|4354.13|4353.53|23
1643354280000|2022-01-28 07:18:00|4354.63|4354.03|4354.38|4353.78|4354.63|4354.03|4354.13|4353.53|13
1643354290000|2022-01-28 07:18:10|4354.13|4353.53|4354.13|4353.53|4354.25|4353.65|4353.75|4353.15|4
1643354300000|2022-01-28 07:18:20|4354.38|4353.78|4353.88|4353.28|4354.38|4353.78|4353.75|4353.15|15
1643354310000|2022-01-28 07:18:30|4354|4353.4|4353.63|4353.03|4354.13|4353.53|4353.5|4352.9|4
1643354320000|2022-01-28 07:18:40|4353.75|4353.15|4354.25|4353.65|4354.38|4353.78|4353.38|4352.78|15
1643354330000|2022-01-28 07:18:50|4354.38|4353.78|4354.13|4353.53|4354.38|4353.78|4353.75|4353.15|13
1643354340000|2022-01-28 07:19:00|4353.88|4353.28|4353.5|4352.9|4354.13|4353.53|4353.5|4352.9|16
1643354350000|2022-01-28 07:19:10|4353.38|4352.78|4353.63|4353.03|4353.63|4353.03|4352.88|4352.28|14
1643354360000|2022-01-28 07:19:20|4353.25|4352.65|4353.63|4353.03|4353.63|4353.03|4353.25|4352.65|6
1643354370000|2022-01-28 07:19:30|4353.25|4352.65|4353.63|4353.03|4354.13|4353.53|4353.25|4352.65|11
1643354380000|2022-01-28 07:19:40|4353.75|4353.15|4353.13|4352.53|4354|4353.4|4353|4352.4|16
1643354390000|2022-01-28 07:19:50|4352.75|4352.15|4353|4352.4|4353|4352.4|4352.38|4351.78|32
1643354400000|2022-01-28 07:20:00|4353.13|4352.53|4352.63|4352.03|4353.38|4352.78|4352.63|4352.03|9
1643354410000|2022-01-28 07:20:10|4352.38|4351.78|4352.25|4351.65|4352.63|4352.03|4352.25|4351.65|12
1643354420000|2022-01-28 07:20:20|4352.38|4351.78|4350.75|4350.15|4352.38|4351.78|4350.63|4350.03|38
1643354430000|2022-01-28 07:20:30|4350.63|4350.03|4350.13|4349.53|4350.75|4350.15|4350.13|4349.53|41
1643354440000|2022-01-28 07:20:40|4350.25|4349.65|4350.25|4349.65|4350.75|4350.15|4350.13|4349.53|34
1643354450000|2022-01-28 07:20:50|4350.38|4349.78|4350.75|4350.15|4350.75|4350.15|4350.25|4349.65|17
1643354460000|2022-01-28 07:21:00|4350.88|4350.28|4350.13|4349.53|4351|4350.4|4350|4349.4|95
1643354470000|2022-01-28 07:21:10|4350|4349.4|4349.38|4348.78|4350.13|4349.53|4349.13|4348.53|42
1643354480000|2022-01-28 07:21:20|4349.25|4348.65|4349.5|4348.9|4349.5|4348.9|4348.88|4348.28|59
1643354490000|2022-01-28 07:21:30|4349.38|4348.78|4349|4348.4|4349.38|4348.78|4349|4348.4|10
1643354500000|2022-01-28 07:21:40|4349.13|4348.53|4349|4348.4|4349.13|4348.53|4349|4348.4|19
1643354510000|2022-01-28 07:21:50|4349.13|4348.53|4348.63|4348.03|4349.63|4349.03|4348.63|4348.03|29
1643354520000|2022-01-28 07:22:00|4348.5|4347.9|4348.5|4347.9|4348.5|4347.9|4347.88|4347.28|58
1643354530000|2022-01-28 07:22:10|4348.63|4348.03|4348.63|4348.03|4348.75|4348.15|4347.88|4347.28|26
1643354540000|2022-01-28 07:22:20|4348.75|4348.15|4348|4347.4|4348.75|4348.15|4347.63|4347.03|66
1643354550000|2022-01-28 07:22:30|4348.13|4347.53|4348.13|4347.53|4348.13|4347.53|4347.88|4347.28|11
1643354560000|2022-01-28 07:22:40|4348.25|4347.65|4347.88|4347.28|4348.25|4347.65|4347.63|4347.03|23
1643354570000|2022-01-28 07:22:50|4347.75|4347.15|4347.38|4346.78|4347.88|4347.28|4347.25|4346.65|17
1643354580000|2022-01-28 07:23:00|4347.5|4346.9|4348|4347.4|4348|4347.4|4347.5|4346.9|14
1643354590000|2022-01-28 07:23:10|4348.13|4347.53|4347.75|4347.15|4348.13|4347.53|4347.38|4346.78|31
1643354600000|2022-01-28 07:23:20|4347.88|4347.28|4347.63|4347.03|4347.88|4347.28|4347.63|4347.03|7
1643354610000|2022-01-28 07:23:30|4347.38|4346.78|4346.75|4346.15|4347.5|4346.9|4346.75|4346.15|39
1643354620000|2022-01-28 07:23:40|4346.63|4346.03|4346.38|4345.78|4346.88|4346.28|4346.13|4345.53|44
1643354630000|2022-01-28 07:23:50|4346.5|4345.9|4345.63|4345.03|4346.5|4345.9|4345.63|4345.03|27
1643354640000|2022-01-28 07:24:00|4345.88|4345.28|4345.63|4345.03|4345.88|4345.28|4345.63|4345.03|24
1643354650000|2022-01-28 07:24:10|4345.75|4345.15|4345.88|4345.28|4345.88|4345.28|4344.88|4344.28|165
1643354660000|2022-01-28 07:24:20|4346.13|4345.53|4346.63|4346.03|4346.63|4346.03|4346.13|4345.53|39
1643354670000|2022-01-28 07:24:30|4346.75|4346.15|4346|4345.4|4346.75|4346.15|4345.88|4345.28|37
1643354680000|2022-01-28 07:24:40|4346.13|4345.53|4346.63|4346.03|4346.63|4346.03|4346|4345.4|18
1643354690000|2022-01-28 07:24:50|4346.25|4345.65|4345.88|4345.28|4346.5|4345.9|4345.88|4345.28|24
1643354700000|2022-01-28 07:25:00|4346.13|4345.53|4345.38|4344.78|4346.38|4345.78|4345.38|4344.78|32
1643354710000|2022-01-28 07:25:10|4345.25|4344.65|4346.5|4345.9|4346.5|4345.9|4345.25|4344.65|58
1643354720000|2022-01-28 07:25:20|4346.38|4345.78|4345.75|4345.15|4346.38|4345.78|4345.75|4345.15|27
1643354730000|2022-01-28 07:25:30|4345.5|4344.9|4345.25|4344.65|4345.63|4345.03|4345.13|4344.53|34
1643354740000|2022-01-28 07:25:40|4345.38|4344.78|4345.5|4344.9|4345.63|4345.03|4345.25|4344.65|23
1643354750000|2022-01-28 07:25:50|4345.38|4344.78|4345.13|4344.53|4345.38|4344.78|4344.88|4344.28|21
1643354760000|2022-01-28 07:26:00|4345.25|4344.65|4345.38|4344.78|4345.5|4344.9|4344.88|4344.28|71
1643354770000|2022-01-28 07:26:10|4345.5|4344.9|4347.13|4346.53|4347.25|4346.65|4345.5|4344.9|84
1643354780000|2022-01-28 07:26:20|4347.25|4346.65|4348|4347.4|4348|4347.4|4347.13|4346.53|25
1643354790000|2022-01-28 07:26:30|4348.13|4347.53|4348|4347.4|4348.13|4347.53|4347.63|4347.03|88
1643354800000|2022-01-28 07:26:40|4348.38|4347.78|4348.88|4348.28|4348.88|4348.28|4348.38|4347.78|20
1643354810000|2022-01-28 07:26:50|4348.63|4348.03|4348.88|4348.28|4348.88|4348.28|4348.38|4347.78|18
1643354820000|2022-01-28 07:27:00|4348.75|4348.15|4349.63|4349.03|4349.63|4349.03|4348.75|4348.15|30
1643354830000|2022-01-28 07:27:10|4349.5|4348.9|4350.5|4349.9|4350.88|4350.28|4349.5|4348.9|70
1643354840000|2022-01-28 07:27:20|4350.38|4349.78|4350.63|4350.03|4350.75|4350.15|4350.25|4349.65|52
1643354850000|2022-01-28 07:27:30|4350.75|4350.15|4350.5|4349.9|4351.13|4350.53|4350.38|4349.78|38
1643354860000|2022-01-28 07:27:40|4350.38|4349.78|4350.88|4350.28|4350.88|4350.28|4350.25|4349.65|20
1643354870000|2022-01-28 07:27:50|4351.13|4350.53|4351.13|4350.53|4351.13|4350.53|4351.13|4350.53|9
1643354880000|2022-01-28 07:28:00|4350.75|4350.15|4351.75|4351.15|4351.75|4351.15|4350.63|4350.03|100
1643354890000|2022-01-28 07:28:10|4351.88|4351.28|4352.13|4351.53|4352.5|4351.9|4351.88|4351.28|159
1643354900000|2022-01-28 07:28:20|4351.88|4351.28|4351.13|4350.53|4351.88|4351.28|4351.13|4350.53|43
1643354910000|2022-01-28 07:28:30|4350.88|4350.28|4350.75|4350.15|4351.25|4350.65|4350.63|4350.03|52
1643354920000|2022-01-28 07:28:40|4350.88|4350.28|4350.5|4349.9|4350.88|4350.28|4350.38|4349.78|38
1643354930000|2022-01-28 07:28:50|4350.63|4350.03|4350.38|4349.78|4350.88|4350.28|4350.38|4349.78|47
1643354940000|2022-01-28 07:29:00|4350.13|4349.53|4350.38|4349.78|4350.63|4350.03|4350.13|4349.53|32
1643354950000|2022-01-28 07:29:10|4350.25|4349.65|4350.88|4350.28|4350.88|4350.28|4350.25|4349.65|24
1643354960000|2022-01-28 07:29:20|4350.63|4350.03|4350.88|4350.28|4351|4350.4|4350.63|4350.03|21
1643354970000|2022-01-28 07:29:30|4350.63|4350.03|4350.13|4349.53|4350.63|4350.03|4349.88|4349.28|15
1643354980000|2022-01-28 07:29:40|4350|4349.4|4351|4350.4|4351.13|4350.53|4350|4349.4|28
1643354990000|2022-01-28 07:29:50|4350.88|4350.28|4350.13|4349.53|4351|4350.4|4349.88|4349.28|23
1643355000000|2022-01-28 07:30:00|4350.38|4349.78|4350.13|4349.53|4350.5|4349.9|4349.63|4349.03|54
1643355010000|2022-01-28 07:30:10|4349.88|4349.28|4349.25|4348.65|4349.88|4349.28|4349.25|4348.65|41
1643355020000|2022-01-28 07:30:20|4349.38|4348.78|4348.63|4348.03|4349.38|4348.78|4348.63|4348.03|27
1643355030000|2022-01-28 07:30:30|4348.88|4348.28|4348|4347.4|4348.88|4348.28|4348|4347.4|28
1643355040000|2022-01-28 07:30:40|4347.88|4347.28|4348.13|4347.53|4348.38|4347.78|4347.75|4347.15|10
1643355050000|2022-01-28 07:30:50|4348|4347.4|4348.13|4347.53|4348.13|4347.53|4347.88|4347.28|11
1643355060000|2022-01-28 07:31:00|4348.38|4347.78|4347.38|4346.78|4348.38|4347.78|4347.38|4346.78|24
1643355070000|2022-01-28 07:31:10|4347.25|4346.65|4347.13|4346.53|4347.38|4346.78|4347.13|4346.53|5
1643355080000|2022-01-28 07:31:20|4347.38|4346.78|4347.38|4346.78|4347.5|4346.9|4347.13|4346.53|18
1643355090000|2022-01-28 07:31:30|4347.5|4346.9|4347.38|4346.78|4347.5|4346.9|4347.25|4346.65|5
1643355100000|2022-01-28 07:31:40|4346.88|4346.28|4347.13|4346.53|4347.13|4346.53|4346.63|4346.03|8
1643355110000|2022-01-28 07:31:50|4347.38|4346.78|4347|4346.4|4347.38|4346.78|4347|4346.4|36
1643355120000|2022-01-28 07:32:00|4346.88|4346.28|4346.63|4346.03|4346.88|4346.28|4346.13|4345.53|30
1643355130000|2022-01-28 07:32:10|4346.5|4345.9|4346.63|4346.03|4346.63|4346.03|4346.5|4345.9|9
1643355140000|2022-01-28 07:32:20|4346.88|4346.28|4347.88|4347.28|4347.88|4347.28|4346.88|4346.28|61
1643355150000|2022-01-28 07:32:30|4347.13|4346.53|4347.75|4347.15|4347.75|4347.15|4347.13|4346.53|36
1643355160000|2022-01-28 07:32:40|4347.88|4347.28|4348.63|4348.03|4348.88|4348.28|4347.75|4347.15|37
1643355170000|2022-01-28 07:32:50|4348.75|4348.15|4348.63|4348.03|4348.75|4348.15|4348.38|4347.78|20
1643355180000|2022-01-28 07:33:00|4348.75|4348.15|4348.75|4348.15|4348.88|4348.28|4348.13|4347.53|43
1643355190000|2022-01-28 07:33:10|4348.63|4348.03|4347.88|4347.28|4348.88|4348.28|4347.75|4347.15|38
1643355200000|2022-01-28 07:33:20|4347.63|4347.03|4348.5|4347.9|4348.63|4348.03|4347.38|4346.78|61
1643355210000|2022-01-28 07:33:30|4348.38|4347.78|4347.88|4347.28|4348.5|4347.9|4347.38|4346.78|39
1643355220000|2022-01-28 07:33:40|4347.75|4347.15|4348.38|4347.78|4348.5|4347.9|4347.63|4347.03|13
1643355230000|2022-01-28 07:33:50|4348.25|4347.65|4347.88|4347.28|4348.38|4347.78|4347.63|4347.03|16
1643355240000|2022-01-28 07:34:00|4347.75|4347.15|4346.88|4346.28|4347.88|4347.28|4346.88|4346.28|35
1643355250000|2022-01-28 07:34:10|4346.75|4346.15|4347.38|4346.78|4347.38|4346.78|4346.75|4346.15|37
1643355260000|2022-01-28 07:34:20|4347.25|4346.65|4347.38|4346.78|4347.38|4346.78|4347.13|4346.53|37
1643355270000|2022-01-28 07:34:30|4347.13|4346.53|4346.88|4346.28|4347.25|4346.65|4346.88|4346.28|8
1643355280000|2022-01-28 07:34:40|4347|4346.4|4346.88|4346.28|4347.13|4346.53|4346.88|4346.28|20
1643355290000|2022-01-28 07:34:50|4346.63|4346.03|4346.25|4345.65|4346.63|4346.03|4346|4345.4|33
1643355300000|2022-01-28 07:35:00|4346.5|4345.9|4345.63|4345.03|4346.5|4345.9|4345.38|4344.78|40
1643355310000|2022-01-28 07:35:10|4345.5|4344.9|4345.88|4345.28|4346.13|4345.53|4345.5|4344.9|20
1643355320000|2022-01-28 07:35:20|4346|4345.4|4346.88|4346.28|4346.88|4346.28|4346|4345.4|45
1643355330000|2022-01-28 07:35:30|4346.75|4346.15|4346.38|4345.78|4347.13|4346.53|4346.38|4345.78|86
1643355340000|2022-01-28 07:35:40|4346.13|4345.53|4346.25|4345.65|4346.63|4346.03|4345.88|4345.28|36
1643355350000|2022-01-28 07:35:50|4346.38|4345.78|4346.88|4346.28|4347.63|4347.03|4346.38|4345.78|86
1643355360000|2022-01-28 07:36:00|4346.5|4345.9|4346.88|4346.28|4346.88|4346.28|4346.5|4345.9|22
1643355370000|2022-01-28 07:36:10|4346.75|4346.15|4346.75|4346.15|4346.75|4346.15|4346.75|4346.15|13
1643355380000|2022-01-28 07:36:20|4346.63|4346.03|4347.88|4347.28|4347.88|4347.28|4346.13|4345.53|144
1643355390000|2022-01-28 07:36:30|4348.13|4347.53|4348.13|4347.53|4348.13|4347.53|4347.88|4347.28|28
1643355400000|2022-01-28 07:36:40|4348|4347.4|4348.63|4348.03|4348.88|4348.28|4348|4347.4|30
1643355410000|2022-01-28 07:36:50|4348.75|4348.15|4348.38|4347.78|4348.88|4348.28|4347.88|4347.28|77
1643355420000|2022-01-28 07:37:00|4347.88|4347.28|4347.38|4346.78|4347.88|4347.28|4346.88|4346.28|71
1643355430000|2022-01-28 07:37:10|4347.5|4346.9|4348.38|4347.78|4348.88|4348.28|4347.5|4346.9|94
1643355440000|2022-01-28 07:37:20|4348.13|4347.53|4347.88|4347.28|4348.13|4347.53|4347.63|4347.03|86
1643355450000|2022-01-28 07:37:30|4347.63|4347.03|4348.13|4347.53|4348.63|4348.03|4347.63|4347.03|30
1643355460000|2022-01-28 07:37:40|4348.25|4347.65|4347.25|4346.65|4348.38|4347.78|4347.25|4346.65|20
1643355470000|2022-01-28 07:37:50|4347.13|4346.53|4347.88|4347.28|4348.38|4347.78|4347.13|4346.53|35
1643355480000|2022-01-28 07:38:00|4348.13|4347.53|4347.88|4347.28|4348.25|4347.65|4347.63|4347.03|9
1643355490000|2022-01-28 07:38:10|4347.75|4347.15|4347.88|4347.28|4348.38|4347.78|4347.63|4347.03|37
1643355500000|2022-01-28 07:38:20|4347.63|4347.03|4348.38|4347.78|4348.38|4347.78|4347.38|4346.78|34
1643355510000|2022-01-28 07:38:30|4348.13|4347.53|4348.25|4347.65|4348.38|4347.78|4347.88|4347.28|21
1643355520000|2022-01-28 07:38:40|4348.38|4347.78|4349|4348.4|4349|4348.4|4348.38|4347.78|33
1643355530000|2022-01-28 07:38:50|4348.88|4348.28|4349|4348.4|4349.13|4348.53|4348.88|4348.28|13
1643355540000|2022-01-28 07:39:00|4348.88|4348.28|4348.63|4348.03|4348.88|4348.28|4348.38|4347.78|21
1643355550000|2022-01-28 07:39:10|4348.75|4348.15|4348.75|4348.15|4349.13|4348.53|4348.63|4348.03|10
1643355560000|2022-01-28 07:39:20|4348.63|4348.03|4348.88|4348.28|4349.13|4348.53|4348.13|4347.53|19
1643355570000|2022-01-28 07:39:30|4348.75|4348.15|4349.13|4348.53|4349.38|4348.78|4348.63|4348.03|11
1643355580000|2022-01-28 07:39:40|4348.88|4348.28|4349.13|4348.53|4349.13|4348.53|4348.75|4348.15|18
1643355590000|2022-01-28 07:39:50|4349.25|4348.65|4349.5|4348.9|4349.5|4348.9|4349.13|4348.53|12
1643355600000|2022-01-28 07:40:00|4349.63|4349.03|4349.88|4349.28|4349.88|4349.28|4349.25|4348.65|35
1643355610000|2022-01-28 07:40:10|4349.75|4349.15|4349.38|4348.78|4350|4349.4|4349.38|4348.78|29
1643355620000|2022-01-28 07:40:20|4349.75|4349.15|4349.38|4348.78|4349.75|4349.15|4349.13|4348.53|20
1643355630000|2022-01-28 07:40:30|4349.13|4348.53|4348.38|4347.78|4349.25|4348.65|4348.38|4347.78|19
1643355640000|2022-01-28 07:40:40|4348.5|4347.9|4348|4347.4|4348.63|4348.03|4347.88|4347.28|24
1643355650000|2022-01-28 07:40:50|4347.88|4347.28|4349.13|4348.53|4349.38|4348.78|4347.88|4347.28|79
1643355660000|2022-01-28 07:41:00|4349.38|4348.78|4350|4349.4|4350|4349.4|4349.38|4348.78|36
1643355670000|2022-01-28 07:41:10|4349.88|4349.28|4350.5|4349.9|4350.5|4349.9|4349.88|4349.28|25
1643355680000|2022-01-28 07:41:20|4350.38|4349.78|4350.5|4349.9|4350.63|4350.03|4350.13|4349.53|14
1643355690000|2022-01-28 07:41:30|4350.63|4350.03|4350.38|4349.78|4350.63|4350.03|4350.38|4349.78|4
1643355700000|2022-01-28 07:41:40|4350.5|4349.9|4349.88|4349.28|4350.75|4350.15|4349.88|4349.28|61
1643355710000|2022-01-28 07:41:50|4350.13|4349.53|4349.88|4349.28|4350.13|4349.53|4349.38|4348.78|54
1643355720000|2022-01-28 07:42:00|4349.63|4349.03|4348.88|4348.28|4349.88|4349.28|4348.88|4348.28|62
1643355730000|2022-01-28 07:42:10|4348.75|4348.15|4348.63|4348.03|4349.13|4348.53|4348.38|4347.78|25
1643355740000|2022-01-28 07:42:20|4348.38|4347.78|4348.5|4347.9|4348.5|4347.9|4348.13|4347.53|16
1643355750000|2022-01-28 07:42:30|4348.63|4348.03|4348.13|4347.53|4348.63|4348.03|4348|4347.4|12
1643355760000|2022-01-28 07:42:40|4348|4347.4|4348.13|4347.53|4348.25|4347.65|4347.88|4347.28|18
1643355770000|2022-01-28 07:42:50|4347.88|4347.28|4347.75|4347.15|4348.13|4347.53|4347.75|4347.15|23
1643355780000|2022-01-28 07:43:00|4347.63|4347.03|4347.25|4346.65|4348.13|4347.53|4347.13|4346.53|56
1643355790000|2022-01-28 07:43:10|4347.38|4346.78|4347.63|4347.03|4347.63|4347.03|4347.13|4346.53|25
1643355800000|2022-01-28 07:43:20|4347.5|4346.9|4348.75|4348.15|4348.88|4348.28|4347.38|4346.78|82
1643355810000|2022-01-28 07:43:30|4348.63|4348.03|4348.88|4348.28|4348.88|4348.28|4348.13|4347.53|9
1643355820000|2022-01-28 07:43:40|4348.63|4348.03|4348.75|4348.15|4348.88|4348.28|4348.63|4348.03|32
1643355830000|2022-01-28 07:43:50|4348.88|4348.28|4349.63|4349.03|4349.63|4349.03|4348.38|4347.78|55
1643355840000|2022-01-28 07:44:00|4349.88|4349.28|4350.38|4349.78|4350.38|4349.78|4349.38|4348.78|52
1643355850000|2022-01-28 07:44:10|4350.5|4349.9|4349.88|4349.28|4350.63|4350.03|4349.88|4349.28|22
1643355860000|2022-01-28 07:44:20|4349.75|4349.15|4349.5|4348.9|4349.75|4349.15|4349.13|4348.53|27
1643355870000|2022-01-28 07:44:30|4349.63|4349.03|4349.13|4348.53|4349.63|4349.03|4348.75|4348.15|12
1643355880000|2022-01-28 07:44:40|4348.88|4348.28|4349.13|4348.53|4349.13|4348.53|4348.63|4348.03|7
1643355890000|2022-01-28 07:44:50|4348.75|4348.15|4348.63|4348.03|4348.88|4348.28|4348.5|4347.9|30
1643355900000|2022-01-28 07:45:00|4348.38|4347.78|4348.38|4347.78|4349.13|4348.53|4348.25|4347.65|164
1643355910000|2022-01-28 07:45:10|4348.25|4347.65|4348.25|4347.65|4348.63|4348.03|4348.13|4347.53|46
1643355920000|2022-01-28 07:45:20|4348.38|4347.78|4348.38|4347.78|4348.38|4347.78|4348|4347.4|6
1643355930000|2022-01-28 07:45:30|4348.13|4347.53|4347.38|4346.78|4348.38|4347.78|4347.38|4346.78|35
1643355940000|2022-01-28 07:45:40|4347.5|4346.9|4347.38|4346.78|4347.5|4346.9|4347.13|4346.53|53
1643355950000|2022-01-28 07:45:50|4347.25|4346.65|4347.88|4347.28|4347.88|4347.28|4347.25|4346.65|13
1643355960000|2022-01-28 07:46:00|4347.63|4347.03|4347.38|4346.78|4347.63|4347.03|4346.75|4346.15|58
1643355970000|2022-01-28 07:46:10|4347.13|4346.53|4347.38|4346.78|4347.38|4346.78|4346.63|4346.03|36
1643355980000|2022-01-28 07:46:20|4348|4347.4|4347.38|4346.78|4348|4347.4|4347.13|4346.53|58
1643355990000|2022-01-28 07:46:30|4347.25|4346.65|4346.63|4346.03|4347.38|4346.78|4346.63|4346.03|49
1643356000000|2022-01-28 07:46:40|4346.88|4346.28|4346.38|4345.78|4346.88|4346.28|4346.38|4345.78|42
1643356010000|2022-01-28 07:46:50|4346.5|4345.9|4347|4346.4|4347.13|4346.53|4346.5|4345.9|29
1643356020000|2022-01-28 07:47:00|4347.13|4346.53|4347.38|4346.78|4347.88|4347.28|4346.88|4346.28|63
1643356030000|2022-01-28 07:47:10|4347.13|4346.53|4347.38|4346.78|4347.38|4346.78|4347.13|4346.53|68
1643356040000|2022-01-28 07:47:20|4346.88|4346.28|4346.63|4346.03|4347.13|4346.53|4346.63|4346.03|67
1643356050000|2022-01-28 07:47:30|4346.5|4345.9|4346.38|4345.78|4347.25|4346.65|4346.38|4345.78|157
1643356060000|2022-01-28 07:47:40|4346.63|4346.03|4345.63|4345.03|4346.63|4346.03|4345.63|4345.03|44
1643356070000|2022-01-28 07:47:50|4345.88|4345.28|4346.63|4346.03|4346.88|4346.28|4345.88|4345.28|63
1643356080000|2022-01-28 07:48:00|4346.38|4345.78|4347.13|4346.53|4347.13|4346.53|4346.38|4345.78|39
1643356090000|2022-01-28 07:48:10|4347.38|4346.78|4347.38|4346.78|4347.63|4347.03|4347.13|4346.53|27
1643356100000|2022-01-28 07:48:20|4347.63|4347.03|4347.88|4347.28|4347.88|4347.28|4347.63|4347.03|13
1643356110000|2022-01-28 07:48:30|4348.13|4347.53|4348.38|4347.78|4348.38|4347.78|4348.13|4347.53|21
1643356120000|2022-01-28 07:48:40|4348.63|4348.03|4349.25|4348.65|4349.38|4348.78|4348.38|4347.78|57
1643356130000|2022-01-28 07:48:50|4349.13|4348.53|4349.63|4349.03|4349.63|4349.03|4349.13|4348.53|40
1643356140000|2022-01-28 07:49:00|4349.38|4348.78|4349.88|4349.28|4349.88|4349.28|4349.25|4348.65|45
1643356150000|2022-01-28 07:49:10|4349.63|4349.03|4350|4349.4|4350.13|4349.53|4349.63|4349.03|23
1643356160000|2022-01-28 07:49:20|4349.88|4349.28|4351.5|4350.9|4351.63|4351.03|4349.88|4349.28|139
1643356170000|2022-01-28 07:49:30|4351.38|4350.78|4351.38|4350.78|4352|4351.4|4351.38|4350.78|75
1643356180000|2022-01-28 07:49:40|4351.63|4351.03|4352.13|4351.53|4352.13|4351.53|4351.38|4350.78|45
1643356190000|2022-01-28 07:49:50|4352.38|4351.78|4352.13|4351.53|4352.63|4352.03|4352|4351.4|95
1643356200000|2022-01-28 07:50:00|4351.75|4351.15|4352|4351.4|4352.38|4351.78|4351.75|4351.15|32
1643356210000|2022-01-28 07:50:10|4351.88|4351.28|4352.5|4351.9|4352.75|4352.15|4351.88|4351.28|62
1643356220000|2022-01-28 07:50:20|4352.63|4352.03|4351.13|4350.53|4352.63|4352.03|4351|4350.4|90
1643356230000|2022-01-28 07:50:30|4350.88|4350.28|4350.88|4350.28|4351.13|4350.53|4350.13|4349.53|64
1643356240000|2022-01-28 07:50:40|4350.63|4350.03|4351.13|4350.53|4351.63|4351.03|4350.63|4350.03|60
1643356250000|2022-01-28 07:50:50|4351|4350.4|4351.38|4350.78|4351.63|4351.03|4350.88|4350.28|33
1643356260000|2022-01-28 07:51:00|4351.25|4350.65|4351.88|4351.28|4352.13|4351.53|4351.13|4350.53|51
1643356270000|2022-01-28 07:51:10|4352.13|4351.53|4352.13|4351.53|4352.38|4351.78|4351.88|4351.28|21
1643356280000|2022-01-28 07:51:20|4352.25|4351.65|4352.5|4351.9|4352.63|4352.03|4352.13|4351.53|109
1643356290000|2022-01-28 07:51:30|4352.38|4351.78|4352.5|4351.9|4352.63|4352.03|4352.38|4351.78|21
1643356300000|2022-01-28 07:51:40|4352.63|4352.03|4353.25|4352.65|4353.38|4352.78|4352.38|4351.78|64
1643356310000|2022-01-28 07:51:50|4353.13|4352.53|4353.38|4352.78|4353.38|4352.78|4352.63|4352.03|56
1643356320000|2022-01-28 07:52:00|4352.88|4352.28|4353.13|4352.53|4353.38|4352.78|4352.88|4352.28|63
1643356330000|2022-01-28 07:52:10|4353.25|4352.65|4353.38|4352.78|4353.63|4353.03|4353.13|4352.53|30
1643356340000|2022-01-28 07:52:20|4353.13|4352.53|4353.63|4353.03|4353.75|4353.15|4353.13|4352.53|24
1643356350000|2022-01-28 07:52:30|4353.75|4353.15|4355.13|4354.53|4355.38|4354.78|4353.63|4353.03|179
1643356360000|2022-01-28 07:52:40|4355.25|4354.65|4355.88|4355.28|4355.88|4355.28|4355.13|4354.53|62
1643356370000|2022-01-28 07:52:50|4355.63|4355.03|4356.13|4355.53|4356.88|4356.28|4355.38|4354.78|117
1643356380000|2022-01-28 07:53:00|4356.25|4355.65|4356.63|4356.03|4357.13|4356.53|4355.88|4355.28|329
1643356390000|2022-01-28 07:53:10|4356.38|4355.78|4356.63|4356.03|4356.63|4356.03|4356.13|4355.53|37
1643356400000|2022-01-28 07:53:20|4356.38|4355.78|4356.63|4356.03|4356.88|4356.28|4356.38|4355.78|25
1643356410000|2022-01-28 07:53:30|4356.5|4355.9|4356.5|4355.9|4357|4356.4|4356.38|4355.78|48
1643356420000|2022-01-28 07:53:40|4356.75|4356.15|4357.63|4357.03|4357.63|4357.03|4356.13|4355.53|59
1643356430000|2022-01-28 07:53:50|4357.5|4356.9|4357.88|4357.28|4357.88|4357.28|4357.13|4356.53|78
1643356440000|2022-01-28 07:54:00|4357.38|4356.78|4358.38|4357.78|4358.38|4357.78|4357.38|4356.78|185
1643356450000|2022-01-28 07:54:10|4358.25|4357.65|4358.13|4357.53|4358.38|4357.78|4357.63|4357.03|66
1643356460000|2022-01-28 07:54:20|4358.25|4357.65|4358.63|4358.03|4358.63|4358.03|4358.13|4357.53|52
1643356470000|2022-01-28 07:54:30|4358.38|4357.78|4358.38|4357.78|4358.63|4358.03|4358.13|4357.53|64
1643356480000|2022-01-28 07:54:40|4357.63|4357.03|4357.63|4357.03|4358.13|4357.53|4357.63|4357.03|80
1643356490000|2022-01-28 07:54:50|4357.88|4357.28|4357.75|4357.15|4358.63|4358.03|4357.63|4357.03|193
1643356500000|2022-01-28 07:55:00|4357.88|4357.28|4356.38|4355.78|4357.88|4357.28|4356.13|4355.53|190
1643356510000|2022-01-28 07:55:10|4356.13|4355.53|4356.38|4355.78|4356.88|4356.28|4356|4355.4|35
1643356520000|2022-01-28 07:55:20|4356.75|4356.15|4356.13|4355.53|4356.88|4356.28|4355.88|4355.28|65
1643356530000|2022-01-28 07:55:30|4356.5|4355.9|4356.13|4355.53|4356.5|4355.9|4355.75|4355.15|52
1643356540000|2022-01-28 07:55:40|4356.25|4355.65|4356.63|4356.03|4356.88|4356.28|4356.13|4355.53|18
1643356550000|2022-01-28 07:55:50|4356.38|4355.78|4355.88|4355.28|4356.63|4356.03|4355.88|4355.28|14
1643356560000|2022-01-28 07:56:00|4356.13|4355.53|4355.88|4355.28|4356.38|4355.78|4355.88|4355.28|40
1643356570000|2022-01-28 07:56:10|4355.63|4355.03|4355.63|4355.03|4355.88|4355.28|4355.38|4354.78|46
1643356580000|2022-01-28 07:56:20|4355.38|4354.78|4355.63|4355.03|4355.88|4355.28|4355.38|4354.78|54
1643356590000|2022-01-28 07:56:30|4355.75|4355.15|4355.88|4355.28|4355.88|4355.28|4355.13|4354.53|49
1643356600000|2022-01-28 07:56:40|4356|4355.4|4356.13|4355.53|4356.13|4355.53|4355.75|4355.15|34
1643356610000|2022-01-28 07:56:50|4356.25|4355.65|4355.38|4354.78|4356.38|4355.78|4355.38|4354.78|42
1643356620000|2022-01-28 07:57:00|4354.88|4354.28|4354.38|4353.78|4355.13|4354.53|4354.38|4353.78|57
1643356630000|2022-01-28 07:57:10|4354.63|4354.03|4353.88|4353.28|4354.63|4354.03|4353.88|4353.28|79
1643356640000|2022-01-28 07:57:20|4354.13|4353.53|4354.13|4353.53|4354.88|4354.28|4353.88|4353.28|60
1643356650000|2022-01-28 07:57:30|4353.88|4353.28|4354.63|4354.03|4354.63|4354.03|4353.88|4353.28|33
1643356660000|2022-01-28 07:57:40|4354.38|4353.78|4354.13|4353.53|4354.63|4354.03|4354.13|4353.53|33
1643356670000|2022-01-28 07:57:50|4354|4353.4|4354.13|4353.53|4354.13|4353.53|4353.88|4353.28|49
1643356680000|2022-01-28 07:58:00|4354.38|4353.78|4353.88|4353.28|4354.63|4354.03|4353.75|4353.15|44
1643356690000|2022-01-28 07:58:10|4353.63|4353.03|4354.88|4354.28|4354.88|4354.28|4353.63|4353.03|84
1643356700000|2022-01-28 07:58:20|4354.63|4354.03|4354.88|4354.28|4355.13|4354.53|4354.38|4353.78|44
1643356710000|2022-01-28 07:58:30|4354.75|4354.15|4354.13|4353.53|4355|4354.4|4354.13|4353.53|59
1643356720000|2022-01-28 07:58:40|4353.88|4353.28|4353.88|4353.28|4353.88|4353.28|4353.38|4352.78|101
1643356730000|2022-01-28 07:58:50|4354|4353.4|4353.88|4353.28|4354.13|4353.53|4353.63|4353.03|38
1643356740000|2022-01-28 07:59:00|4353.63|4353.03|4352.63|4352.03|4353.75|4353.15|4352.38|4351.78|167
1643356750000|2022-01-28 07:59:10|4352.88|4352.28|4352.63|4352.03|4352.88|4352.28|4352.38|4351.78|33
1643356760000|2022-01-28 07:59:20|4352.75|4352.15|4352.63|4352.03|4353|4352.4|4352.63|4352.03|94
1643356770000|2022-01-28 07:59:30|4352.5|4351.9|4352.63|4352.03|4352.63|4352.03|4351.88|4351.28|96
1643356780000|2022-01-28 07:59:40|4352.88|4352.28|4352.38|4351.78|4353.25|4352.65|4352.38|4351.78|68
1643356790000|2022-01-28 07:59:50|4352.5|4351.9|4353.88|4353.28|4354.38|4353.78|4352.5|4351.9|178
1643356800000|2022-01-28 08:00:00|4354.13|4353.53|4352.75|4352.15|4354.13|4353.53|4350.63|4350.03|514
1643356810000|2022-01-28 08:00:10|4352.13|4351.53|4350.38|4349.78|4353.13|4352.53|4350.13|4349.53|353
1643356820000|2022-01-28 08:00:20|4350.63|4350.03|4350.38|4349.78|4351.88|4351.28|4349.63|4349.03|346
1643356830000|2022-01-28 08:00:30|4350.25|4349.65|4350.75|4350.15|4352.13|4351.53|4350.13|4349.53|184
1643356840000|2022-01-28 08:00:40|4350.88|4350.28|4351.25|4350.65|4351.63|4351.03|4350.13|4349.53|153
1643356850000|2022-01-28 08:00:50|4351.38|4350.78|4350.13|4349.53|4351.38|4350.78|4349.63|4349.03|115
1643356860000|2022-01-28 08:01:00|4349.75|4349.15|4350.5|4349.9|4350.88|4350.28|4349.38|4348.78|231
1643356870000|2022-01-28 08:01:10|4350.63|4350.03|4350.5|4349.9|4352.13|4351.53|4349.88|4349.28|124
1643356880000|2022-01-28 08:01:20|4350.38|4349.78|4352.63|4352.03|4352.88|4352.28|4350.13|4349.53|156
1643356890000|2022-01-28 08:01:30|4352.38|4351.78|4352.88|4352.28|4352.88|4352.28|4351.88|4351.28|74
1643356900000|2022-01-28 08:01:40|4352.5|4351.9|4352.5|4351.9|4352.88|4352.28|4351.88|4351.28|100
1643356910000|2022-01-28 08:01:50|4352.38|4351.78|4352.63|4352.03|4352.63|4352.03|4351.63|4351.03|101
1643356920000|2022-01-28 08:02:00|4352.5|4351.9|4352.88|4352.28|4352.88|4352.28|4350.63|4350.03|207
1643356930000|2022-01-28 08:02:10|4352.63|4352.03|4352.38|4351.78|4353.63|4353.03|4352.38|4351.78|104
1643356940000|2022-01-28 08:02:20|4352.88|4352.28|4351.88|4351.28|4352.88|4352.28|4350.63|4350.03|125
1643356950000|2022-01-28 08:02:30|4352|4351.4|4351.13|4350.53|4352.13|4351.53|4351|4350.4|61
1643356960000|2022-01-28 08:02:40|4350.63|4350.03|4350.38|4349.78|4350.88|4350.28|4349.75|4349.15|169
1643356970000|2022-01-28 08:02:50|4350.13|4349.53|4349.13|4348.53|4350.63|4350.03|4348.63|4348.03|205
1643356980000|2022-01-28 08:03:00|4348.88|4348.28|4349.38|4348.78|4349.63|4349.03|4348.63|4348.03|139
1643356990000|2022-01-28 08:03:10|4349.5|4348.9|4350.38|4349.78|4351.63|4351.03|4349.5|4348.9|143
1643357000000|2022-01-28 08:03:20|4350.63|4350.03|4350.25|4349.65|4350.63|4350.03|4350.13|4349.53|52
1643357010000|2022-01-28 08:03:30|4350.13|4349.53|4349.63|4349.03|4350.13|4349.53|4348.88|4348.28|109
1643357020000|2022-01-28 08:03:40|4350.13|4349.53|4350.63|4350.03|4350.88|4350.28|4349.88|4349.28|70
1643357030000|2022-01-28 08:03:50|4350.5|4349.9|4349.88|4349.28|4350.5|4349.9|4348.75|4348.15|216
1643357040000|2022-01-28 08:04:00|4349.5|4348.9|4349.5|4348.9|4349.75|4349.15|4349.13|4348.53|56
1643357050000|2022-01-28 08:04:10|4349.38|4348.78|4348.13|4347.53|4349.88|4349.28|4348.13|4347.53|36
1643357060000|2022-01-28 08:04:20|4348.38|4347.78|4349.13|4348.53|4349.13|4348.53|4348|4347.4|60
1643357070000|2022-01-28 08:04:30|4349|4348.4|4348|4347.4|4349.13|4348.53|4347.88|4347.28|78
1643357080000|2022-01-28 08:04:40|4348.13|4347.53|4347.75|4347.15|4348.38|4347.78|4347.63|4347.03|81
1643357090000|2022-01-28 08:04:50|4347.63|4347.03|4348.13|4347.53|4348.25|4347.65|4347.38|4346.78|71
1643357100000|2022-01-28 08:05:00|4347.5|4346.9|4347.75|4347.15|4348.13|4347.53|4346.88|4346.28|147
1643357110000|2022-01-28 08:05:10|4347.88|4347.28|4347.63|4347.03|4348.13|4347.53|4347.25|4346.65|53
1643357120000|2022-01-28 08:05:20|4348.13|4347.53|4346.88|4346.28|4348.13|4347.53|4346.88|4346.28|84
1643357130000|2022-01-28 08:05:30|4346.75|4346.15|4346.88|4346.28|4347|4346.4|4346.38|4345.78|60
1643357140000|2022-01-28 08:05:40|4346.63|4346.03|4347.13|4346.53|4347.13|4346.53|4346.25|4345.65|98
1643357150000|2022-01-28 08:05:50|4346.63|4346.03|4346.13|4345.53|4346.63|4346.03|4345.88|4345.28|57
1643357160000|2022-01-28 08:06:00|4346|4345.4|4345.38|4344.78|4346.63|4346.03|4345.38|4344.78|135
1643357170000|2022-01-28 08:06:10|4345.5|4344.9|4345.25|4344.65|4345.5|4344.9|4343.88|4343.28|449
1643357180000|2022-01-28 08:06:20|4345.13|4344.53|4346.38|4345.78|4346.38|4345.78|4344.88|4344.28|127
1643357190000|2022-01-28 08:06:30|4346.5|4345.9|4346.88|4346.28|4347.13|4346.53|4346.38|4345.78|125
1643357200000|2022-01-28 08:06:40|4347.13|4346.53|4348.38|4347.78|4348.38|4347.78|4347|4346.4|69
1643357210000|2022-01-28 08:06:50|4348.63|4348.03|4348.13|4347.53|4348.63|4348.03|4348.13|4347.53|74
1643357220000|2022-01-28 08:07:00|4348.38|4347.78|4348.88|4348.28|4349.13|4348.53|4348.38|4347.78|72
1643357230000|2022-01-28 08:07:10|4349.13|4348.53|4348.25|4347.65|4349.5|4348.9|4348.13|4347.53|78
1643357240000|2022-01-28 08:07:20|4347.88|4347.28|4347.63|4347.03|4348.63|4348.03|4347.63|4347.03|55
1643357250000|2022-01-28 08:07:30|4348.38|4347.78|4347.63|4347.03|4348.38|4347.78|4347.5|4346.9|51
1643357260000|2022-01-28 08:07:40|4347.5|4346.9|4346.63|4346.03|4347.5|4346.9|4346.38|4345.78|60
1643357270000|2022-01-28 08:07:50|4346.5|4345.9|4345.63|4345.03|4346.63|4346.03|4345.5|4344.9|78
1643357280000|2022-01-28 08:08:00|4346.13|4345.53|4344.88|4344.28|4346.13|4345.53|4344.88|4344.28|86
1643357290000|2022-01-28 08:08:10|4345|4344.4|4344.88|4344.28|4345|4344.4|4344.38|4343.78|60
1643357300000|2022-01-28 08:08:20|4344.75|4344.15|4344.75|4344.15|4345.13|4344.53|4344|4343.4|96
1643357310000|2022-01-28 08:08:30|4344.88|4344.28|4344.63|4344.03|4344.88|4344.28|4344|4343.4|18
1643357320000|2022-01-28 08:08:40|4344.38|4343.78|4344.38|4343.78|4344.75|4344.15|4343.88|4343.28|56
1643357330000|2022-01-28 08:08:50|4344.13|4343.53|4343.88|4343.28|4344.13|4343.53|4343.5|4342.9|110
1643357340000|2022-01-28 08:09:00|4343.63|4343.03|4345.38|4344.78|4345.38|4344.78|4342.88|4342.28|355
1643357350000|2022-01-28 08:09:10|4345.63|4345.03|4344.63|4344.03|4345.63|4345.03|4344.38|4343.78|94
1643357360000|2022-01-28 08:09:20|4344.5|4343.9|4344.63|4344.03|4344.88|4344.28|4344.13|4343.53|47
1643357370000|2022-01-28 08:09:30|4344.38|4343.78|4343.88|4343.28|4345|4344.4|4343.88|4343.28|45
1643357380000|2022-01-28 08:09:40|4343.63|4343.03|4343.13|4342.53|4343.88|4343.28|4342.75|4342.15|48
1643357390000|2022-01-28 08:09:50|4342.88|4342.28|4344.63|4344.03|4344.63|4344.03|4342.88|4342.28|124
1643357400000|2022-01-28 08:10:00|4343.88|4343.28|4342.88|4342.28|4344|4343.4|4342.63|4342.03|84
1643357410000|2022-01-28 08:10:10|4343|4342.4|4342.38|4341.78|4343|4342.4|4342.13|4341.53|104
1643357420000|2022-01-28 08:10:20|4342.63|4342.03|4342.13|4341.53|4342.63|4342.03|4341.88|4341.28|79
1643357430000|2022-01-28 08:10:30|4342.38|4341.78|4341.88|4341.28|4342.38|4341.78|4341.88|4341.28|103
1643357440000|2022-01-28 08:10:40|4341.63|4341.03|4341.13|4340.53|4341.88|4341.28|4341.13|4340.53|109
1643357450000|2022-01-28 08:10:50|4341|4340.4|4340.13|4339.53|4341|4340.4|4339.88|4339.28|173
1643357460000|2022-01-28 08:11:00|4340.25|4339.65|4337.5|4336.9|4340.38|4339.78|4337.5|4336.9|413
1643357470000|2022-01-28 08:11:10|4337.38|4336.78|4337.75|4337.15|4338.5|4337.9|4336.88|4336.28|240
1643357480000|2022-01-28 08:11:20|4337.88|4337.28|4338.38|4337.78|4338.38|4337.78|4337.63|4337.03|152
1643357490000|2022-01-28 08:11:30|4338.88|4338.28|4339.75|4339.15|4339.88|4339.28|4337.75|4337.15|230
1643357500000|2022-01-28 08:11:40|4339.88|4339.28|4339|4338.4|4340.25|4339.65|4339|4338.4|116
1643357510000|2022-01-28 08:11:50|4339.13|4338.53|4338.5|4337.9|4339.38|4338.78|4338.38|4337.78|41
1643357520000|2022-01-28 08:12:00|4338.38|4337.78|4338.88|4338.28|4339|4338.4|4337.88|4337.28|110
1643357530000|2022-01-28 08:12:10|4338.63|4338.03|4337.63|4337.03|4338.88|4338.28|4337.63|4337.03|69
1643357540000|2022-01-28 08:12:20|4337.38|4336.78|4337.5|4336.9|4337.63|4337.03|4337.13|4336.53|30
1643357550000|2022-01-28 08:12:30|4337.63|4337.03|4337.63|4337.03|4337.63|4337.03|4337.13|4336.53|37
1643357560000|2022-01-28 08:12:40|4337.88|4337.28|4338.13|4337.53|4338.38|4337.78|4337.63|4337.03|92
1643357570000|2022-01-28 08:12:50|4338.38|4337.78|4337.63|4337.03|4338.38|4337.78|4337.63|4337.03|34
1643357580000|2022-01-28 08:13:00|4337.5|4336.9|4337.38|4336.78|4337.88|4337.28|4336.38|4335.78|118
1643357590000|2022-01-28 08:13:10|4337.13|4336.53|4337.88|4337.28|4337.88|4337.28|4336.88|4336.28|73
1643357600000|2022-01-28 08:13:20|4337.63|4337.03|4337.88|4337.28|4337.88|4337.28|4336.63|4336.03|77
1643357610000|2022-01-28 08:13:30|4338|4337.4|4339.38|4338.78|4339.38|4338.78|4337.75|4337.15|84
1643357620000|2022-01-28 08:13:40|4339.13|4338.53|4340|4339.4|4340|4339.4|4339.13|4338.53|89
1643357630000|2022-01-28 08:13:50|4340.13|4339.53|4339|4338.4|4340.25|4339.65|4339|4338.4|107
1643357640000|2022-01-28 08:14:00|4338.75|4338.15|4337.38|4336.78|4339.13|4338.53|4337.38|4336.78|106
1643357650000|2022-01-28 08:14:10|4337.13|4336.53|4336.88|4336.28|4337.63|4337.03|4336.63|4336.03|68
1643357660000|2022-01-28 08:14:20|4337|4336.4|4336.13|4335.53|4337.13|4336.53|4335.63|4335.03|172
1643357670000|2022-01-28 08:14:30|4336|4335.4|4335.63|4335.03|4336.38|4335.78|4335.63|4335.03|81
1643357680000|2022-01-28 08:14:40|4335.13|4334.53|4334.63|4334.03|4335.63|4335.03|4334.38|4333.78|194
1643357690000|2022-01-28 08:14:50|4334.75|4334.15|4334.13|4333.53|4335|4334.4|4334.13|4333.53|138
1643357700000|2022-01-28 08:15:00|4333.88|4333.28|4334.13|4333.53|4334.88|4334.28|4333.88|4333.28|264
1643357710000|2022-01-28 08:15:10|4334|4333.4|4333.88|4333.28|4334.13|4333.53|4333.38|4332.78|103
1643357720000|2022-01-28 08:15:20|4334|4333.4|4334.63|4334.03|4334.75|4334.15|4333.88|4333.28|84
1643357730000|2022-01-28 08:15:30|4334.38|4333.78|4334.63|4334.03|4334.75|4334.15|4333.63|4333.03|89
1643357740000|2022-01-28 08:15:40|4334.5|4333.9|4334.63|4334.03|4334.88|4334.28|4334.13|4333.53|41
1643357750000|2022-01-28 08:15:50|4334.88|4334.28|4334.88|4334.28|4335.63|4335.03|4334.38|4333.78|156
1643357760000|2022-01-28 08:16:00|4335|4334.4|4333.88|4333.28|4335|4334.4|4333.88|4333.28|171
1643357770000|2022-01-28 08:16:10|4334|4333.4|4333.5|4332.9|4334|4333.4|4332.88|4332.28|137
1643357780000|2022-01-28 08:16:20|4333.25|4332.65|4332.63|4332.03|4333.25|4332.65|4332.13|4331.53|188
1643357790000|2022-01-28 08:16:30|4332.38|4331.78|4332.13|4331.53|4332.63|4332.03|4332.13|4331.53|132
1643357800000|2022-01-28 08:16:40|4332.25|4331.65|4331.88|4331.28|4332.38|4331.78|4331.63|4331.03|95
1643357810000|2022-01-28 08:16:50|4332.13|4331.53|4332.38|4331.78|4332.38|4331.78|4331.5|4330.9|198
1643357820000|2022-01-28 08:17:00|4332.63|4332.03|4332.88|4332.28|4333|4332.4|4332|4331.4|123
1643357830000|2022-01-28 08:17:10|4332.63|4332.03|4333.13|4332.53|4333.13|4332.53|4332.38|4331.78|67
1643357840000|2022-01-28 08:17:20|4333.38|4332.78|4333.5|4332.9|4333.5|4332.9|4332.5|4331.9|75
1643357850000|2022-01-28 08:17:30|4333.63|4333.03|4334|4333.4|4334.25|4333.65|4333.63|4333.03|97
1643357860000|2022-01-28 08:17:40|4333.88|4333.28|4332.38|4331.78|4334.13|4333.53|4332.38|4331.78|90
1643357870000|2022-01-28 08:17:50|4332.5|4331.9|4332.25|4331.65|4332.5|4331.9|4332|4331.4|77
1643357880000|2022-01-28 08:18:00|4332.38|4331.78|4332.13|4331.53|4332.63|4332.03|4331.63|4331.03|115
1643357890000|2022-01-28 08:18:10|4332.38|4331.78|4332.13|4331.53|4332.38|4331.78|4331.88|4331.28|39
1643357900000|2022-01-28 08:18:20|4332.63|4332.03|4333.88|4333.28|4333.88|4333.28|4332.63|4332.03|77
1643357910000|2022-01-28 08:18:30|4333.63|4333.03|4334.63|4334.03|4334.63|4334.03|4333.63|4333.03|142
1643357920000|2022-01-28 08:18:40|4334.75|4334.15|4333.63|4333.03|4334.88|4334.28|4333.38|4332.78|118
1643357930000|2022-01-28 08:18:50|4333.88|4333.28|4333.75|4333.15|4334.13|4333.53|4333.25|4332.65|38
1643357940000|2022-01-28 08:19:00|4333.63|4333.03|4332.38|4331.78|4334.13|4333.53|4332.13|4331.53|185
1643357950000|2022-01-28 08:19:10|4331.88|4331.28|4331.38|4330.78|4332.25|4331.65|4331|4330.4|162
1643357960000|2022-01-28 08:19:20|4330.88|4330.28|4331|4330.4|4331.13|4330.53|4330.25|4329.65|284
1643357970000|2022-01-28 08:19:30|4330.88|4330.28|4330.63|4330.03|4331.63|4331.03|4330.63|4330.03|68
1643357980000|2022-01-28 08:19:40|4330.38|4329.78|4329.38|4328.78|4330.38|4329.78|4329.13|4328.53|402
1643357990000|2022-01-28 08:19:50|4329.25|4328.65|4328.13|4327.53|4329.75|4329.15|4327.63|4327.03|389
1643358000000|2022-01-28 08:20:00|4328.25|4327.65|4326.5|4325.9|4328.25|4327.65|4326|4325.4|543
1643358010000|2022-01-28 08:20:10|4326.63|4326.03|4326.13|4325.53|4326.63|4326.03|4325.5|4324.9|326
1643358020000|2022-01-28 08:20:20|4325.88|4325.28|4324.63|4324.03|4325.88|4325.28|4324.5|4323.9|202
1643358030000|2022-01-28 08:20:30|4324.38|4323.78|4324.63|4324.03|4325|4324.4|4324.38|4323.78|126
1643358040000|2022-01-28 08:20:40|4324.75|4324.15|4323.63|4323.03|4324.75|4324.15|4323.38|4322.78|347
1643358050000|2022-01-28 08:20:50|4323.5|4322.9|4323.88|4323.28|4324.13|4323.53|4323.13|4322.53|289
1643358060000|2022-01-28 08:21:00|4323.63|4323.03|4324.63|4324.03|4324.63|4324.03|4323.13|4322.53|265
1643358070000|2022-01-28 08:21:10|4324.88|4324.28|4324.38|4323.78|4325.13|4324.53|4324.13|4323.53|207
1643358080000|2022-01-28 08:21:20|4324.63|4324.03|4324.88|4324.28|4325.38|4324.78|4324.25|4323.65|171
1643358090000|2022-01-28 08:21:30|4324.63|4324.03|4323.13|4322.53|4325|4324.4|4323.13|4322.53|296
1643358100000|2022-01-28 08:21:40|4323.38|4322.78|4321.63|4321.03|4323.38|4322.78|4321.38|4320.78|281
1643358110000|2022-01-28 08:21:50|4321.88|4321.28|4320.88|4320.28|4322.63|4322.03|4320.63|4320.03|320
1643358120000|2022-01-28 08:22:00|4321.25|4320.65|4322.63|4322.03|4323.38|4322.78|4321|4320.4|299
1643358130000|2022-01-28 08:22:10|4323|4322.4|4322.63|4322.03|4323.88|4323.28|4322.38|4321.78|287
1643358140000|2022-01-28 08:22:20|4322.38|4321.78|4322.13|4321.53|4322.63|4322.03|4321.25|4320.65|189
1643358150000|2022-01-28 08:22:30|4322|4321.4|4320.63|4320.03|4322.38|4321.78|4319.75|4319.15|373
1643358160000|2022-01-28 08:22:40|4320.38|4319.78|4320.63|4320.03|4321.38|4320.78|4320.13|4319.53|129
1643358170000|2022-01-28 08:22:50|4320.38|4319.78|4321.38|4320.78|4321.63|4321.03|4320.13|4319.53|189
1643358180000|2022-01-28 08:23:00|4321.25|4320.65|4322.63|4322.03|4322.88|4322.28|4321.13|4320.53|169
1643358190000|2022-01-28 08:23:10|4322.38|4321.78|4322.5|4321.9|4323.13|4322.53|4322.25|4321.65|291
1643358200000|2022-01-28 08:23:20|4322.38|4321.78|4321.63|4321.03|4322.38|4321.78|4321.13|4320.53|211
1643358210000|2022-01-28 08:23:30|4321.88|4321.28|4322.38|4321.78|4322.63|4322.03|4320.75|4320.15|134
1643358220000|2022-01-28 08:23:40|4322.13|4321.53|4321.25|4320.65|4322.88|4322.28|4320.63|4320.03|238
1643358230000|2022-01-28 08:23:50|4321.38|4320.78|4321.88|4321.28|4322.63|4322.03|4321.38|4320.78|87
1643358240000|2022-01-28 08:24:00|4322.13|4321.53|4323.38|4322.78|4323.38|4322.78|4321.88|4321.28|244
1643358250000|2022-01-28 08:24:10|4323.63|4323.03|4323.88|4323.28|4324.38|4323.78|4323.13|4322.53|142
1643358260000|2022-01-28 08:24:20|4323.38|4322.78|4324.88|4324.28|4325.38|4324.78|4323.38|4322.78|221
1643358270000|2022-01-28 08:24:30|4324.75|4324.15|4325|4324.4|4325.63|4325.03|4324.63|4324.03|146
1643358280000|2022-01-28 08:24:40|4325.13|4324.53|4325.25|4324.65|4325.5|4324.9|4324.63|4324.03|131
1643358290000|2022-01-28 08:24:50|4325.38|4324.78|4326.13|4325.53|4326.38|4325.78|4325.38|4324.78|173
1643358300000|2022-01-28 08:25:00|4325.88|4325.28|4324.88|4324.28|4326.38|4325.78|4324.13|4323.53|216
1643358310000|2022-01-28 08:25:10|4325|4324.4|4325.13|4324.53|4325.13|4324.53|4324.38|4323.78|161
1643358320000|2022-01-28 08:25:20|4325|4324.4|4325.38|4324.78|4325.38|4324.78|4324.13|4323.53|176
1643358330000|2022-01-28 08:25:30|4325.63|4325.03|4326.13|4325.53|4326.38|4325.78|4325.13|4324.53|81
1643358340000|2022-01-28 08:25:40|4326.25|4325.65|4325.5|4324.9|4326.38|4325.78|4325.38|4324.78|94
1643358350000|2022-01-28 08:25:50|4325.38|4324.78|4324.75|4324.15|4325.88|4325.28|4324.63|4324.03|252
1643358360000|2022-01-28 08:26:00|4324.38|4323.78|4324.13|4323.53|4324.63|4324.03|4323.63|4323.03|146
1643358370000|2022-01-28 08:26:10|4324.38|4323.78|4323.38|4322.78|4324.63|4324.03|4323.13|4322.53|85
1643358380000|2022-01-28 08:26:20|4323.5|4322.9|4324|4323.4|4324|4323.4|4323.38|4322.78|51
1643358390000|2022-01-28 08:26:30|4323.88|4323.28|4325.88|4325.28|4326.13|4325.53|4323.88|4323.28|122
1643358400000|2022-01-28 08:26:40|4326|4325.4|4325.75|4325.15|4326.63|4326.03|4325.63|4325.03|130
1643358410000|2022-01-28 08:26:50|4326.13|4325.53|4326.38|4325.78|4327|4326.4|4325.88|4325.28|147
1643358420000|2022-01-28 08:27:00|4326.13|4325.53|4326.88|4326.28|4327.13|4326.53|4325.88|4325.28|112
1643358430000|2022-01-28 08:27:10|4327.13|4326.53|4326.88|4326.28|4327.13|4326.53|4326.25|4325.65|54
1643358440000|2022-01-28 08:27:20|4327|4326.4|4328.13|4327.53|4328.38|4327.78|4326.88|4326.28|124
1643358450000|2022-01-28 08:27:30|4328.25|4327.65|4329.88|4329.28|4330.13|4329.53|4328.13|4327.53|516
1643358460000|2022-01-28 08:27:40|4329.63|4329.03|4329.88|4329.28|4330.5|4329.9|4329.63|4329.03|157
1643358470000|2022-01-28 08:27:50|4330.13|4329.53|4330.13|4329.53|4330.13|4329.53|4329.25|4328.65|179
1643358480000|2022-01-28 08:28:00|4329.88|4329.28|4329.38|4328.78|4329.88|4329.28|4328.75|4328.15|158
1643358490000|2022-01-28 08:28:10|4329.13|4328.53|4327.38|4326.78|4329.13|4328.53|4327.38|4326.78|142
1643358500000|2022-01-28 08:28:20|4327.63|4327.03|4327.88|4327.28|4328.13|4327.53|4327.38|4326.78|74
1643358510000|2022-01-28 08:28:30|4327.63|4327.03|4328.5|4327.9|4328.63|4328.03|4327.13|4326.53|80
1643358520000|2022-01-28 08:28:40|4328.38|4327.78|4328.75|4328.15|4328.75|4328.15|4328|4327.4|73
1643358530000|2022-01-28 08:28:50|4328.88|4328.28|4328.88|4328.28|4329.88|4329.28|4328.38|4327.78|222
1643358540000|2022-01-28 08:29:00|4328.5|4327.9|4329.13|4328.53|4329.38|4328.78|4328.38|4327.78|80
1643358550000|2022-01-28 08:29:10|4328.88|4328.28|4326.5|4325.9|4328.88|4328.28|4326.5|4325.9|262
1643358560000|2022-01-28 08:29:20|4326.63|4326.03|4326.25|4325.65|4327.25|4326.65|4325.75|4325.15|158
1643358570000|2022-01-28 08:29:30|4326.38|4325.78|4325.88|4325.28|4327.38|4326.78|4325.63|4325.03|212
1643358580000|2022-01-28 08:29:40|4326.13|4325.53|4326.5|4325.9|4326.88|4326.28|4326|4325.4|50
1643358590000|2022-01-28 08:29:50|4326.38|4325.78|4325.38|4324.78|4326.75|4326.15|4325.38|4324.78|158
1643358600000|2022-01-28 08:30:00|4325.75|4325.15|4327.13|4326.53|4327.63|4327.03|4325.38|4324.78|165
1643358610000|2022-01-28 08:30:10|4327.38|4326.78|4327.88|4327.28|4328.38|4327.78|4326.38|4325.78|115
1643358620000|2022-01-28 08:30:20|4328.13|4327.53|4327.38|4326.78|4328.63|4328.03|4327.13|4326.53|139
1643358630000|2022-01-28 08:30:30|4327.63|4327.03|4326.88|4326.28|4327.75|4327.15|4326.13|4325.53|71
1643358640000|2022-01-28 08:30:40|4326.75|4326.15|4326.38|4325.78|4327.25|4326.65|4326.13|4325.53|41
1643358650000|2022-01-28 08:30:50|4326.5|4325.9|4325.5|4324.9|4326.75|4326.15|4325.5|4324.9|82
1643358660000|2022-01-28 08:31:00|4325.63|4325.03|4325.63|4325.03|4325.88|4325.28|4325.13|4324.53|66
1643358670000|2022-01-28 08:31:10|4325.25|4324.65|4324.63|4324.03|4325.63|4325.03|4324.63|4324.03|90
1643358680000|2022-01-28 08:31:20|4324.38|4323.78|4325.13|4324.53|4325.63|4325.03|4324.25|4323.65|129
1643358690000|2022-01-28 08:31:30|4325|4324.4|4324.63|4324.03|4325|4324.4|4324.13|4323.53|57
1643358700000|2022-01-28 08:31:40|4324.88|4324.28|4324.13|4323.53|4324.88|4324.28|4324.13|4323.53|36
1643358710000|2022-01-28 08:31:50|4324.38|4323.78|4322.88|4322.28|4324.38|4323.78|4322.88|4322.28|116
1643358720000|2022-01-28 08:32:00|4323|4322.4|4322.38|4321.78|4323.13|4322.53|4322.38|4321.78|83
1643358730000|2022-01-28 08:32:10|4322.13|4321.53|4322|4321.4|4322.88|4322.28|4321.63|4321.03|244
1643358740000|2022-01-28 08:32:20|4322.13|4321.53|4323|4322.4|4323.5|4322.9|4321.88|4321.28|122
1643358750000|2022-01-28 08:32:30|4322.88|4322.28|4322.13|4321.53|4323.13|4322.53|4321.63|4321.03|102
1643358760000|2022-01-28 08:32:40|4322|4321.4|4323.38|4322.78|4323.5|4322.9|4322|4321.4|85
1643358770000|2022-01-28 08:32:50|4323.25|4322.65|4324.13|4323.53|4324.38|4323.78|4323.25|4322.65|59
1643358780000|2022-01-28 08:33:00|4324|4323.4|4324.88|4324.28|4325.13|4324.53|4323.25|4322.65|518
1643358790000|2022-01-28 08:33:10|4325.13|4324.53|4325.38|4324.78|4325.88|4325.28|4324.63|4324.03|113
1643358800000|2022-01-28 08:33:20|4325.63|4325.03|4324.38|4323.78|4326|4325.4|4324.38|4323.78|94
1643358810000|2022-01-28 08:33:30|4324.13|4323.53|4323.13|4322.53|4324.13|4323.53|4323.13|4322.53|101
1643358820000|2022-01-28 08:33:40|4323.25|4322.65|4322.38|4321.78|4323.63|4323.03|4322.38|4321.78|80
1643358830000|2022-01-28 08:33:50|4322.5|4321.9|4323.88|4323.28|4323.88|4323.28|4322.38|4321.78|94
1643358840000|2022-01-28 08:34:00|4324|4323.4|4324.25|4323.65|4324.88|4324.28|4323.88|4323.28|127
1643358850000|2022-01-28 08:34:10|4324.38|4323.78|4324.38|4323.78|4325.38|4324.78|4324.13|4323.53|136
1643358860000|2022-01-28 08:34:20|4324.13|4323.53|4323.63|4323.03|4324.13|4323.53|4323|4322.4|74
1643358870000|2022-01-28 08:34:30|4323.38|4322.78|4324.63|4324.03|4324.63|4324.03|4323.38|4322.78|43
1643358880000|2022-01-28 08:34:40|4324.88|4324.28|4323.38|4322.78|4324.88|4324.28|4323.38|4322.78|60
1643358890000|2022-01-28 08:34:50|4323.63|4323.03|4326.38|4325.78|4326.38|4325.78|4323.63|4323.03|75
1643358900000|2022-01-28 08:35:00|4326.63|4326.03|4327.38|4326.78|4327.63|4327.03|4326.38|4325.78|156
1643358910000|2022-01-28 08:35:10|4327.63|4327.03|4328.13|4327.53|4328.38|4327.78|4327.38|4326.78|121
1643358920000|2022-01-28 08:35:20|4328.38|4327.78|4329.75|4329.15|4329.75|4329.15|4328.38|4327.78|112
1643358930000|2022-01-28 08:35:30|4329.88|4329.28|4329.13|4328.53|4329.88|4329.28|4328.5|4327.9|120
1643358940000|2022-01-28 08:35:40|4328.88|4328.28|4329.88|4329.28|4329.88|4329.28|4328.88|4328.28|60
1643358950000|2022-01-28 08:35:50|4329.75|4329.15|4329.13|4328.53|4329.75|4329.15|4329.13|4328.53|51
1643358960000|2022-01-28 08:36:00|4328.88|4328.28|4328.63|4328.03|4329.63|4329.03|4328.63|4328.03|128
1643358970000|2022-01-28 08:36:10|4328.38|4327.78|4328.13|4327.53|4328.63|4328.03|4327.63|4327.03|116
1643358980000|2022-01-28 08:36:20|4327.88|4327.28|4327.13|4326.53|4328.13|4327.53|4327.13|4326.53|69
1643358990000|2022-01-28 08:36:30|4327.25|4326.65|4326.63|4326.03|4327.63|4327.03|4326.38|4325.78|81
1643359000000|2022-01-28 08:36:40|4326.75|4326.15|4326.75|4326.15|4327.13|4326.53|4326.63|4326.03|127
1643359010000|2022-01-28 08:36:50|4326.63|4326.03|4326.25|4325.65|4326.63|4326.03|4326.25|4325.65|33
1643359020000|2022-01-28 08:37:00|4326|4325.4|4325.63|4325.03|4327.25|4326.65|4325.63|4325.03|108
1643359030000|2022-01-28 08:37:10|4325.38|4324.78|4327.13|4326.53|4327.38|4326.78|4325.25|4324.65|59
1643359040000|2022-01-28 08:37:20|4327.25|4326.65|4327.75|4327.15|4328.88|4328.28|4327.25|4326.65|136
1643359050000|2022-01-28 08:37:30|4327.88|4327.28|4328.38|4327.78|4328.38|4327.78|4327.13|4326.53|59
1643359060000|2022-01-28 08:37:40|4328.13|4327.53|4327.38|4326.78|4328.13|4327.53|4327.38|4326.78|48
1643359070000|2022-01-28 08:37:50|4327.63|4327.03|4328.38|4327.78|4328.88|4328.28|4327.63|4327.03|172
1643359080000|2022-01-28 08:38:00|4328.13|4327.53|4326.13|4325.53|4328.13|4327.53|4326.13|4325.53|136
1643359090000|2022-01-28 08:38:10|4326.38|4325.78|4327.63|4327.03|4327.75|4327.15|4326.38|4325.78|75
1643359100000|2022-01-28 08:38:20|4327.38|4326.78|4329.75|4329.15|4329.75|4329.15|4327.38|4326.78|163
1643359110000|2022-01-28 08:38:30|4329.63|4329.03|4330.38|4329.78|4330.38|4329.78|4329.5|4328.9|84
1643359120000|2022-01-28 08:38:40|4330.5|4329.9|4330.13|4329.53|4330.88|4330.28|4329.88|4329.28|69
1643359130000|2022-01-28 08:38:50|4329.88|4329.28|4329.13|4328.53|4330.13|4329.53|4328.88|4328.28|94
1643359140000|2022-01-28 08:39:00|4328.88|4328.28|4328.38|4327.78|4329.13|4328.53|4327.25|4326.65|100
1643359150000|2022-01-28 08:39:10|4328|4327.4|4328.25|4327.65|4328.38|4327.78|4327.75|4327.15|35
1643359160000|2022-01-28 08:39:20|4328.13|4327.53|4329.75|4329.15|4329.75|4329.15|4328|4327.4|100
1643359170000|2022-01-28 08:39:30|4329.63|4329.03|4329.75|4329.15|4329.88|4329.28|4329.38|4328.78|15
1643359180000|2022-01-28 08:39:40|4329.63|4329.03|4331.38|4330.78|4331.5|4330.9|4329.63|4329.03|130
1643359190000|2022-01-28 08:39:50|4331.13|4330.53|4331.5|4330.9|4331.63|4331.03|4330.88|4330.28|134
1643359200000|2022-01-28 08:40:00|4331.38|4330.78|4331.38|4330.78|4331.75|4331.15|4330.38|4329.78|62
1643359210000|2022-01-28 08:40:10|4331.13|4330.53|4331.88|4331.28|4331.88|4331.28|4330.88|4330.28|86
1643359220000|2022-01-28 08:40:20|4331.63|4331.03|4331.88|4331.28|4332.38|4331.78|4331.38|4330.78|112
1643359230000|2022-01-28 08:40:30|4331.75|4331.15|4332.38|4331.78|4332.63|4332.03|4331.63|4331.03|131
1643359240000|2022-01-28 08:40:40|4332.5|4331.9|4331.13|4330.53|4332.63|4332.03|4331.13|4330.53|92
1643359250000|2022-01-28 08:40:50|4331.25|4330.65|4330.88|4330.28|4331.63|4331.03|4330.75|4330.15|45
1643359260000|2022-01-28 08:41:00|4330.75|4330.15|4332.13|4331.53|4333|4332.4|4330.63|4330.03|135
1643359270000|2022-01-28 08:41:10|4332|4331.4|4330.38|4329.78|4332.13|4331.53|4330.13|4329.53|70
1643359280000|2022-01-28 08:41:20|4330.25|4329.65|4329.63|4329.03|4330.38|4329.78|4329.38|4328.78|141
1643359290000|2022-01-28 08:41:30|4329.5|4328.9|4330.38|4329.78|4330.63|4330.03|4329.25|4328.65|34
1643359300000|2022-01-28 08:41:40|4330.75|4330.15|4330.38|4329.78|4331.13|4330.53|4330.13|4329.53|32
1643359310000|2022-01-28 08:41:50|4330.25|4329.65|4331.25|4330.65|4331.63|4331.03|4330.13|4329.53|53
1643359320000|2022-01-28 08:42:00|4330.63|4330.03|4330.38|4329.78|4330.63|4330.03|4329.88|4329.28|69
1643359330000|2022-01-28 08:42:10|4330.13|4329.53|4330.88|4330.28|4331.38|4330.78|4329.88|4329.28|46
1643359340000|2022-01-28 08:42:20|4331.38|4330.78|4330.63|4330.03|4331.38|4330.78|4329.88|4329.28|60
1643359350000|2022-01-28 08:42:30|4330.38|4329.78|4331.88|4331.28|4331.88|4331.28|4330.38|4329.78|52
1643359360000|2022-01-28 08:42:40|4331.75|4331.15|4331.88|4331.28|4332.13|4331.53|4331.38|4330.78|51
1643359370000|2022-01-28 08:42:50|4331.75|4331.15|4331.63|4331.03|4331.88|4331.28|4331.38|4330.78|28
1643359380000|2022-01-28 08:43:00|4331.88|4331.28|4331.88|4331.28|4332.38|4331.78|4331.63|4331.03|28
1643359390000|2022-01-28 08:43:10|4332|4331.4|4331.88|4331.28|4332.13|4331.53|4330.63|4330.03|89
1643359400000|2022-01-28 08:43:20|4331.75|4331.15|4332.38|4331.78|4332.63|4332.03|4331.75|4331.15|56
1643359410000|2022-01-28 08:43:30|4332.63|4332.03|4332.63|4332.03|4332.63|4332.03|4331.75|4331.15|54
1643359420000|2022-01-28 08:43:40|4332.75|4332.15|4332.13|4331.53|4333.13|4332.53|4331.88|4331.28|50
1643359430000|2022-01-28 08:43:50|4332|4331.4|4332.88|4332.28|4332.88|4332.28|4331.88|4331.28|42
1643359440000|2022-01-28 08:44:00|4332.38|4331.78|4332.75|4332.15|4332.88|4332.28|4332.25|4331.65|83
1643359450000|2022-01-28 08:44:10|4332.63|4332.03|4331.13|4330.53|4332.75|4332.15|4330.5|4329.9|104
1643359460000|2022-01-28 08:44:20|4331|4330.4|4330.38|4329.78|4331|4330.4|4329.63|4329.03|67
1643359470000|2022-01-28 08:44:30|4330.5|4329.9|4330.13|4329.53|4330.5|4329.9|4329.88|4329.28|54
1643359480000|2022-01-28 08:44:40|4330.38|4329.78|4329.63|4329.03|4330.38|4329.78|4329.63|4329.03|44
1643359490000|2022-01-28 08:44:50|4329.5|4328.9|4329.63|4329.03|4330.13|4329.53|4328.88|4328.28|128
1643359500000|2022-01-28 08:45:00|4329.38|4328.78|4328.38|4327.78|4329.38|4328.78|4328.13|4327.53|92
1643359510000|2022-01-28 08:45:10|4328.75|4328.15|4328.38|4327.78|4328.75|4328.15|4328.13|4327.53|60
1643359520000|2022-01-28 08:45:20|4328.13|4327.53|4328.13|4327.53|4328.88|4328.28|4328|4327.4|68
1643359530000|2022-01-28 08:45:30|4328.38|4327.78|4328.13|4327.53|4328.38|4327.78|4327.63|4327.03|89
1643359540000|2022-01-28 08:45:40|4327.75|4327.15|4327.38|4326.78|4328.38|4327.78|4327.38|4326.78|66
1643359550000|2022-01-28 08:45:50|4327.63|4327.03|4329.63|4329.03|4329.63|4329.03|4327.38|4326.78|69
1643359560000|2022-01-28 08:46:00|4329.38|4328.78|4330.38|4329.78|4330.88|4330.28|4329.38|4328.78|90
1643359570000|2022-01-28 08:46:10|4330.13|4329.53|4329.88|4329.28|4330.13|4329.53|4329.63|4329.03|80
1643359580000|2022-01-28 08:46:20|4329.75|4329.15|4328.63|4328.03|4329.88|4329.28|4328.63|4328.03|42
1643359590000|2022-01-28 08:46:30|4328.5|4327.9|4330.13|4329.53|4330.38|4329.78|4328.5|4327.9|52
1643359600000|2022-01-28 08:46:40|4330.25|4329.65|4330.88|4330.28|4330.88|4330.28|4329.75|4329.15|31
1643359610000|2022-01-28 08:46:50|4331.13|4330.53|4331.38|4330.78|4331.5|4330.9|4330.38|4329.78|73
1643359620000|2022-01-28 08:47:00|4331.25|4330.65|4332.13|4331.53|4332.13|4331.53|4330.63|4330.03|81
1643359630000|2022-01-28 08:47:10|4332|4331.4|4332.38|4331.78|4332.38|4331.78|4331.38|4330.78|109
1643359640000|2022-01-28 08:47:20|4332.5|4331.9|4333.88|4333.28|4334.38|4333.78|4332.5|4331.9|150
1643359650000|2022-01-28 08:47:30|4334.13|4333.53|4333.88|4333.28|4334.38|4333.78|4333.88|4333.28|98
1643359660000|2022-01-28 08:47:40|4334|4333.4|4334.75|4334.15|4334.75|4334.15|4333.88|4333.28|129
1643359670000|2022-01-28 08:47:50|4334.88|4334.28|4335.38|4334.78|4335.38|4334.78|4334.38|4333.78|74
1643359680000|2022-01-28 08:48:00|4335.63|4335.03|4338.25|4337.65|4338.38|4337.78|4335.63|4335.03|353
1643359690000|2022-01-28 08:48:10|4338.13|4337.53|4337.13|4336.53|4338.13|4337.53|4336.63|4336.03|163
1643359700000|2022-01-28 08:48:20|4336.88|4336.28|4335.88|4335.28|4336.88|4336.28|4335.88|4335.28|193
1643359710000|2022-01-28 08:48:30|4336.38|4335.78|4336.88|4336.28|4337.63|4337.03|4336.38|4335.78|191
1643359720000|2022-01-28 08:48:40|4337.13|4336.53|4336.38|4335.78|4337.38|4336.78|4336.25|4335.65|175
1643359730000|2022-01-28 08:48:50|4336.5|4335.9|4335.88|4335.28|4337.13|4336.53|4335.63|4335.03|93
1643359740000|2022-01-28 08:49:00|4335.63|4335.03|4334.38|4333.78|4335.63|4335.03|4334.38|4333.78|85
1643359750000|2022-01-28 08:49:10|4334.5|4333.9|4333.88|4333.28|4334.5|4333.9|4333.63|4333.03|44
1643359760000|2022-01-28 08:49:20|4333.63|4333.03|4332.63|4332.03|4333.88|4333.28|4332.63|4332.03|71
1643359770000|2022-01-28 08:49:30|4332.88|4332.28|4332.38|4331.78|4333.13|4332.53|4332.13|4331.53|149
1643359780000|2022-01-28 08:49:40|4332.13|4331.53|4333.38|4332.78|4333.38|4332.78|4331.38|4330.78|126
1643359790000|2022-01-28 08:49:50|4333.5|4332.9|4332.63|4332.03|4333.63|4333.03|4332.13|4331.53|110
1643359800000|2022-01-28 08:50:00|4331.88|4331.28|4331.63|4331.03|4332.13|4331.53|4331.13|4330.53|129
1643359810000|2022-01-28 08:50:10|4332.63|4332.03|4332.38|4331.78|4333.38|4332.78|4332.13|4331.53|145
1643359820000|2022-01-28 08:50:20|4332.63|4332.03|4333|4332.4|4333|4332.4|4332.25|4331.65|85
1643359830000|2022-01-28 08:50:30|4332.88|4332.28|4334.13|4333.53|4334.88|4334.28|4332.88|4332.28|127
1643359840000|2022-01-28 08:50:40|4334.25|4333.65|4335.25|4334.65|4335.5|4334.9|4333.75|4333.15|46
1643359850000|2022-01-28 08:50:50|4335.13|4334.53|4335.5|4334.9|4335.88|4335.28|4335.13|4334.53|68
1643359860000|2022-01-28 08:51:00|4335.38|4334.78|4336|4335.4|4336.13|4335.53|4334.88|4334.28|124
1643359870000|2022-01-28 08:51:10|4336.13|4335.53|4336.5|4335.9|4336.63|4336.03|4335.75|4335.15|41
1643359880000|2022-01-28 08:51:20|4336.38|4335.78|4335.63|4335.03|4336.5|4335.9|4335|4334.4|75
1643359890000|2022-01-28 08:51:30|4335.5|4334.9|4336|4335.4|4336.38|4335.78|4335.13|4334.53|52
1643359900000|2022-01-28 08:51:40|4336.13|4335.53|4335.13|4334.53|4336.25|4335.65|4334.13|4333.53|82
1643359910000|2022-01-28 08:51:50|4335.25|4334.65|4334.88|4334.28|4335.38|4334.78|4334.63|4334.03|21
1643359920000|2022-01-28 08:52:00|4335.13|4334.53|4335.38|4334.78|4335.88|4335.28|4334.88|4334.28|43
1643359930000|2022-01-28 08:52:10|4335.63|4335.03|4335.63|4335.03|4335.88|4335.28|4335.13|4334.53|30
1643359940000|2022-01-28 08:52:20|4335.38|4334.78|4334.63|4334.03|4336.63|4336.03|4334.38|4333.78|98
1643359950000|2022-01-28 08:52:30|4334.75|4334.15|4334.38|4333.78|4334.75|4334.15|4334.13|4333.53|86
1643359960000|2022-01-28 08:52:40|4334.25|4333.65|4334.25|4333.65|4334.38|4333.78|4333.63|4333.03|78
1643359970000|2022-01-28 08:52:50|4334.13|4333.53|4333.63|4333.03|4334.38|4333.78|4333.63|4333.03|24
1643359980000|2022-01-28 08:53:00|4333.5|4332.9|4333.63|4333.03|4334.13|4333.53|4333.5|4332.9|37
1643359990000|2022-01-28 08:53:10|4333.88|4333.28|4334.13|4333.53|4334.25|4333.65|4333.13|4332.53|83
1643360000000|2022-01-28 08:53:20|4334.5|4333.9|4333.63|4333.03|4334.5|4333.9|4333.63|4333.03|40
1643360010000|2022-01-28 08:53:30|4333.13|4332.53|4332.13|4331.53|4333.63|4333.03|4332.13|4331.53|106
1643360020000|2022-01-28 08:53:40|4332.25|4331.65|4332.63|4332.03|4333.25|4332.65|4332.25|4331.65|54
1643360030000|2022-01-28 08:53:50|4332.75|4332.15|4333|4332.4|4333|4332.4|4332.38|4331.78|21
1643360040000|2022-01-28 08:54:00|4332.75|4332.15|4333.13|4332.53|4333.63|4333.03|4332.38|4331.78|69
1643360050000|2022-01-28 08:54:10|4333|4332.4|4333.63|4333.03|4333.63|4333.03|4332.63|4332.03|39
1643360060000|2022-01-28 08:54:20|4333.5|4332.9|4334.63|4334.03|4334.63|4334.03|4333.5|4332.9|63
1643360070000|2022-01-28 08:54:30|4334.75|4334.15|4333.88|4333.28|4334.88|4334.28|4333.88|4333.28|42
1643360080000|2022-01-28 08:54:40|4334.13|4333.53|4334.5|4333.9|4334.63|4334.03|4333.88|4333.28|55
1643360090000|2022-01-28 08:54:50|4334.63|4334.03|4335.75|4335.15|4335.88|4335.28|4334.63|4334.03|64
1643360100000|2022-01-28 08:55:00|4335.88|4335.28|4334.88|4334.28|4336.25|4335.65|4334.88|4334.28|98
1643360110000|2022-01-28 08:55:10|4335.13|4334.53|4335.63|4335.03|4335.88|4335.28|4334.75|4334.15|27
1643360120000|2022-01-28 08:55:20|4335.75|4335.15|4334.13|4333.53|4336.13|4335.53|4334.13|4333.53|64
1643360130000|2022-01-28 08:55:30|4334.25|4333.65|4334.63|4334.03|4335.13|4334.53|4334.13|4333.53|225
1643360140000|2022-01-28 08:55:40|4334.38|4333.78|4334.38|4333.78|4334.63|4334.03|4334.13|4333.53|37
1643360150000|2022-01-28 08:55:50|4334.5|4333.9|4334.5|4333.9|4335.13|4334.53|4334.13|4333.53|49
1643360160000|2022-01-28 08:56:00|4334.38|4333.78|4334.25|4333.65|4334.88|4334.28|4334.13|4333.53|105
1643360170000|2022-01-28 08:56:10|4334.38|4333.78|4335.13|4334.53|4335.13|4334.53|4334.38|4333.78|34
1643360180000|2022-01-28 08:56:20|4334.88|4334.28|4334.13|4333.53|4335|4334.4|4334.13|4333.53|40
1643360190000|2022-01-28 08:56:30|4333.75|4333.15|4332.88|4332.28|4333.75|4333.15|4332.88|4332.28|60
1643360200000|2022-01-28 08:56:40|4332.38|4331.78|4331.88|4331.28|4332.38|4331.78|4331.5|4330.9|83
1643360210000|2022-01-28 08:56:50|4331.63|4331.03|4331.63|4331.03|4332.13|4331.53|4331.5|4330.9|147
1643360220000|2022-01-28 08:57:00|4331.88|4331.28|4329.88|4329.28|4332.13|4331.53|4329.88|4329.28|228
1643360230000|2022-01-28 08:57:10|4329.75|4329.15|4330.13|4329.53|4330.38|4329.78|4329.38|4328.78|63
1643360240000|2022-01-28 08:57:20|4330|4329.4|4330.63|4330.03|4330.63|4330.03|4330|4329.4|45
1643360250000|2022-01-28 08:57:30|4330.75|4330.15|4330.63|4330.03|4330.88|4330.28|4330.38|4329.78|75
1643360260000|2022-01-28 08:57:40|4330.5|4329.9|4332.88|4332.28|4332.88|4332.28|4330.5|4329.9|69
1643360270000|2022-01-28 08:57:50|4333|4332.4|4333.75|4333.15|4333.75|4333.15|4332.88|4332.28|42
1643360280000|2022-01-28 08:58:00|4333.63|4333.03|4334.63|4334.03|4334.63|4334.03|4332.88|4332.28|82
1643360290000|2022-01-28 08:58:10|4334.75|4334.15|4335.5|4334.9|4336.38|4335.78|4334.63|4334.03|97
1643360300000|2022-01-28 08:58:20|4335.63|4335.03|4335.13|4334.53|4335.88|4335.28|4335.13|4334.53|39
1643360310000|2022-01-28 08:58:30|4335.38|4334.78|4336.38|4335.78|4336.38|4335.78|4335.38|4334.78|39
1643360320000|2022-01-28 08:58:40|4336.13|4335.53|4336.13|4335.53|4336.38|4335.78|4335.88|4335.28|32
1643360330000|2022-01-28 08:58:50|4335.88|4335.28|4336.63|4336.03|4336.63|4336.03|4335.38|4334.78|36
1643360340000|2022-01-28 08:59:00|4336.5|4335.9|4336.25|4335.65|4336.75|4336.15|4335.63|4335.03|61
1643360350000|2022-01-28 08:59:10|4336.38|4335.78|4336.63|4336.03|4336.63|4336.03|4336.38|4335.78|10
1643360360000|2022-01-28 08:59:20|4336.5|4335.9|4336.75|4336.15|4336.75|4336.15|4336.38|4335.78|16
1643360370000|2022-01-28 08:59:30|4336.63|4336.03|4337.38|4336.78|4337.38|4336.78|4336.63|4336.03|64
1643360380000|2022-01-28 08:59:40|4337.25|4336.65|4337.38|4336.78|4337.88|4337.28|4337.13|4336.53|46
1643360390000|2022-01-28 08:59:50|4337.5|4336.9|4335.88|4335.28|4337.63|4337.03|4335.63|4335.03|100
1643360400000|2022-01-28 09:00:00|4336|4335.4|4336.38|4335.78|4336.63|4336.03|4335.63|4335.03|93
1643360410000|2022-01-28 09:00:10|4336.13|4335.53|4335.5|4334.9|4336.38|4335.78|4334.88|4334.28|116
1643360420000|2022-01-28 09:00:20|4335.63|4335.03|4335.88|4335.28|4336.13|4335.53|4335.5|4334.9|100
1643360430000|2022-01-28 09:00:30|4335.63|4335.03|4336.63|4336.03|4336.75|4336.15|4335.63|4335.03|85
1643360440000|2022-01-28 09:00:40|4336.75|4336.15|4337|4336.4|4337.5|4336.9|4336.38|4335.78|80
1643360450000|2022-01-28 09:00:50|4337.25|4336.65|4338.5|4337.9|4338.63|4338.03|4336.88|4336.28|148
1643360460000|2022-01-28 09:01:00|4338.63|4338.03|4337|4336.4|4338.63|4338.03|4336.75|4336.15|338
1643360470000|2022-01-28 09:01:10|4337.38|4336.78|4336.38|4335.78|4337.88|4337.28|4335.63|4335.03|172
1643360480000|2022-01-28 09:01:20|4336.13|4335.53|4335.5|4334.9|4336.13|4335.53|4335|4334.4|132
1643360490000|2022-01-28 09:01:30|4335.38|4334.78|4334.63|4334.03|4335.63|4335.03|4334.63|4334.03|61
1643360500000|2022-01-28 09:01:40|4334.88|4334.28|4335.13|4334.53|4335.13|4334.53|4334.38|4333.78|56
1643360510000|2022-01-28 09:01:50|4335|4334.4|4333.88|4333.28|4335|4334.4|4333.88|4333.28|61
1643360520000|2022-01-28 09:02:00|4334.25|4333.65|4334.13|4333.53|4334.88|4334.28|4333.88|4333.28|45
1643360530000|2022-01-28 09:02:10|4334|4333.4|4333.38|4332.78|4334.5|4333.9|4333.38|4332.78|69
1643360540000|2022-01-28 09:02:20|4333.63|4333.03|4333.13|4332.53|4333.63|4333.03|4332.88|4332.28|26
1643360550000|2022-01-28 09:02:30|4333.38|4332.78|4332.75|4332.15|4333.38|4332.78|4332.63|4332.03|46
1643360560000|2022-01-28 09:02:40|4332.88|4332.28|4331.63|4331.03|4333.13|4332.53|4331.63|4331.03|91
1643360570000|2022-01-28 09:02:50|4331.88|4331.28|4333.13|4332.53|4333.13|4332.53|4331.88|4331.28|116
1643360580000|2022-01-28 09:03:00|4332.88|4332.28|4332.63|4332.03|4333.5|4332.9|4332.63|4332.03|98
1643360590000|2022-01-28 09:03:10|4332.75|4332.15|4333.13|4332.53|4333.38|4332.78|4331.88|4331.28|163
1643360600000|2022-01-28 09:03:20|4333.38|4332.78|4333.63|4333.03|4333.63|4333.03|4333|4332.4|37
1643360610000|2022-01-28 09:03:30|4333.88|4333.28|4333.38|4332.78|4333.88|4333.28|4333.25|4332.65|47
1643360620000|2022-01-28 09:03:40|4333.63|4333.03|4333.13|4332.53|4334.13|4333.53|4333|4332.4|53
1643360630000|2022-01-28 09:03:50|4333|4332.4|4330.38|4329.78|4333.13|4332.53|4330.38|4329.78|102
1643360640000|2022-01-28 09:04:00|4330.13|4329.53|4331.13|4330.53|4331.13|4330.53|4329.38|4328.78|87
1643360650000|2022-01-28 09:04:10|4331.25|4330.65|4330.88|4330.28|4331.88|4331.28|4330.88|4330.28|35
1643360660000|2022-01-28 09:04:20|4331|4330.4|4330.88|4330.28|4331.13|4330.53|4330.5|4329.9|39
1643360670000|2022-01-28 09:04:30|4330.75|4330.15|4329.88|4329.28|4330.88|4330.28|4329.63|4329.03|60
1643360680000|2022-01-28 09:04:40|4329.75|4329.15|4330.38|4329.78|4330.38|4329.78|4329.63|4329.03|129
1643360690000|2022-01-28 09:04:50|4330.13|4329.53|4329.88|4329.28|4330.13|4329.53|4329.63|4329.03|41
1643360700000|2022-01-28 09:05:00|4330.13|4329.53|4329.88|4329.28|4331.38|4330.78|4329.88|4329.28|91
1643360710000|2022-01-28 09:05:10|4329.63|4329.03|4328.38|4327.78|4329.88|4329.28|4328.25|4327.65|99
1643360720000|2022-01-28 09:05:20|4328.13|4327.53|4328.88|4328.28|4328.88|4328.28|4328.13|4327.53|78
1643360730000|2022-01-28 09:05:30|4328.75|4328.15|4328.88|4328.28|4328.88|4328.28|4328.25|4327.65|73
1643360740000|2022-01-28 09:05:40|4329.38|4328.78|4328.75|4328.15|4329.38|4328.78|4328.38|4327.78|61
1643360750000|2022-01-28 09:05:50|4328.63|4328.03|4329.13|4328.53|4329.63|4329.03|4328.13|4327.53|62
1643360760000|2022-01-28 09:06:00|4329.38|4328.78|4328.75|4328.15|4329.38|4328.78|4328.63|4328.03|42
1643360770000|2022-01-28 09:06:10|4328.88|4328.28|4327.88|4327.28|4328.88|4328.28|4327.88|4327.28|36
1643360780000|2022-01-28 09:06:20|4328|4327.4|4327.38|4326.78|4328|4327.4|4327.13|4326.53|109
1643360790000|2022-01-28 09:06:30|4327.63|4327.03|4328.38|4327.78|4328.63|4328.03|4327.13|4326.53|79
1643360800000|2022-01-28 09:06:40|4328.5|4327.9|4329.63|4329.03|4329.63|4329.03|4328.5|4327.9|100
1643360810000|2022-01-28 09:06:50|4329.38|4328.78|4329.5|4328.9|4329.63|4329.03|4329.13|4328.53|26
1643360820000|2022-01-28 09:07:00|4329.38|4328.78|4328.88|4328.28|4329.75|4329.15|4328.38|4327.78|65
1643360830000|2022-01-28 09:07:10|4328.75|4328.15|4330.13|4329.53|4330.13|4329.53|4328.75|4328.15|48
1643360840000|2022-01-28 09:07:20|4329.88|4329.28|4327.13|4326.53|4330.13|4329.53|4327.13|4326.53|56
1643360850000|2022-01-28 09:07:30|4327.25|4326.65|4325.88|4325.28|4327.25|4326.65|4325.5|4324.9|144
1643360860000|2022-01-28 09:07:40|4325.75|4325.15|4325.63|4325.03|4325.88|4325.28|4325.13|4324.53|156
1643360870000|2022-01-28 09:07:50|4325.75|4325.15|4326.13|4325.53|4326.13|4325.53|4325.38|4324.78|64
1643360880000|2022-01-28 09:08:00|4326|4325.4|4327.13|4326.53|4327.13|4326.53|4326|4325.4|104
1643360890000|2022-01-28 09:08:10|4327|4326.4|4325.88|4325.28|4327.13|4326.53|4325.5|4324.9|103
1643360900000|2022-01-28 09:08:20|4325.75|4325.15|4326.25|4325.65|4326.38|4325.78|4325.38|4324.78|53
1643360910000|2022-01-28 09:08:30|4326.38|4325.78|4326.38|4325.78|4326.63|4326.03|4325.88|4325.28|63
1643360920000|2022-01-28 09:08:40|4326.25|4325.65|4326.63|4326.03|4327.75|4327.15|4326.13|4325.53|75
1643360930000|2022-01-28 09:08:50|4326.5|4325.9|4326.13|4325.53|4326.88|4326.28|4326.13|4325.53|54
1643360940000|2022-01-28 09:09:00|4326.38|4325.78|4326.38|4325.78|4327.13|4326.53|4326.13|4325.53|140
1643360950000|2022-01-28 09:09:10|4326.25|4325.65|4326.38|4325.78|4326.63|4326.03|4326.13|4325.53|53
1643360960000|2022-01-28 09:09:20|4326.63|4326.03|4327.13|4326.53|4327.38|4326.78|4326.63|4326.03|69
1643360970000|2022-01-28 09:09:30|4327.25|4326.65|4326.5|4325.9|4327.5|4326.9|4326.13|4325.53|75
1643360980000|2022-01-28 09:09:40|4326.38|4325.78|4326.88|4326.28|4326.88|4326.28|4325.88|4325.28|33
1643360990000|2022-01-28 09:09:50|4327.13|4326.53|4327.88|4327.28|4327.88|4327.28|4326.88|4326.28|37
1643361000000|2022-01-28 09:10:00|4328|4327.4|4327.25|4326.65|4328|4327.4|4327.13|4326.53|79
1643361010000|2022-01-28 09:10:10|4327.38|4326.78|4328.13|4327.53|4328.38|4327.78|4327.25|4326.65|48
1643361020000|2022-01-28 09:10:20|4328|4327.4|4327.75|4327.15|4328.13|4327.53|4327.63|4327.03|76
1643361030000|2022-01-28 09:10:30|4327.88|4327.28|4329.88|4329.28|4330.25|4329.65|4327.63|4327.03|91
1643361040000|2022-01-28 09:10:40|4330|4329.4|4330.63|4330.03|4330.88|4330.28|4329.88|4329.28|91
1643361050000|2022-01-28 09:10:50|4330.88|4330.28|4330.88|4330.28|4331.13|4330.53|4330.38|4329.78|97
1643361060000|2022-01-28 09:11:00|4330.38|4329.78|4331.13|4330.53|4331.38|4330.78|4330.13|4329.53|105
1643361070000|2022-01-28 09:11:10|4331.38|4330.78|4331.88|4331.28|4331.88|4331.28|4330.88|4330.28|86
1643361080000|2022-01-28 09:11:20|4331.63|4331.03|4333.13|4332.53|4333.13|4332.53|4331.5|4330.9|150
1643361090000|2022-01-28 09:11:30|4333.38|4332.78|4334.13|4333.53|4334.13|4333.53|4333.13|4332.53|165
1643361100000|2022-01-28 09:11:40|4333.88|4333.28|4333.88|4333.28|4334.13|4333.53|4333.63|4333.03|87
1643361110000|2022-01-28 09:11:50|4334.38|4333.78|4334.13|4333.53|4334.38|4333.78|4333.88|4333.28|35
1643361120000|2022-01-28 09:12:00|4333.88|4333.28|4334|4333.4|4334.63|4334.03|4333.25|4332.65|206
1643361130000|2022-01-28 09:12:10|4334.13|4333.53|4333.63|4333.03|4334.13|4333.53|4333.38|4332.78|83
1643361140000|2022-01-28 09:12:20|4333.38|4332.78|4333.63|4333.03|4333.88|4333.28|4333.38|4332.78|54
1643361150000|2022-01-28 09:12:30|4333.5|4332.9|4333.13|4332.53|4333.63|4333.03|4332.88|4332.28|76
1643361160000|2022-01-28 09:12:40|4333.38|4332.78|4333.38|4332.78|4333.88|4333.28|4332.63|4332.03|74
1643361170000|2022-01-28 09:12:50|4333.25|4332.65|4335.38|4334.78|4335.38|4334.78|4333.13|4332.53|161
1643361180000|2022-01-28 09:13:00|4335.13|4334.53|4334.88|4334.28|4335.13|4334.53|4334.38|4333.78|76
1643361190000|2022-01-28 09:13:10|4334.38|4333.78|4335.25|4334.65|4335.5|4334.9|4334.38|4333.78|38
1643361200000|2022-01-28 09:13:20|4335.13|4334.53|4336.63|4336.03|4336.88|4336.28|4334.88|4334.28|140
1643361210000|2022-01-28 09:13:30|4336.38|4335.78|4335.63|4335.03|4336.38|4335.78|4335.38|4334.78|68
1643361220000|2022-01-28 09:13:40|4335.88|4335.28|4338.5|4337.9|4338.63|4338.03|4335.88|4335.28|164
1643361230000|2022-01-28 09:13:50|4338.38|4337.78|4338.88|4338.28|4339.25|4338.65|4338.38|4337.78|120
1643361240000|2022-01-28 09:14:00|4339|4338.4|4338.75|4338.15|4339.13|4338.53|4338.63|4338.03|128
1643361250000|2022-01-28 09:14:10|4338.88|4338.28|4339.88|4339.28|4339.88|4339.28|4338.38|4337.78|86
1643361260000|2022-01-28 09:14:20|4340.25|4339.65|4341.38|4340.78|4341.38|4340.78|4340.25|4339.65|160
1643361270000|2022-01-28 09:14:30|4341.25|4340.65|4340.88|4340.28|4341.38|4340.78|4340.63|4340.03|185
1643361280000|2022-01-28 09:14:40|4341.38|4340.78|4340.13|4339.53|4341.63|4341.03|4340.13|4339.53|170
1643361290000|2022-01-28 09:14:50|4340.38|4339.78|4340.38|4339.78|4340.75|4340.15|4339.88|4339.28|54
1643361300000|2022-01-28 09:15:00|4340.13|4339.53|4340.13|4339.53|4341.13|4340.53|4339.75|4339.15|166
1643361310000|2022-01-28 09:15:10|4340|4339.4|4341.88|4341.28|4342.13|4341.53|4339.88|4339.28|142
1643361320000|2022-01-28 09:15:20|4342.13|4341.53|4342.63|4342.03|4342.88|4342.28|4341.63|4341.03|170
1643361330000|2022-01-28 09:15:30|4342.38|4341.78|4342.38|4341.78|4342.5|4341.9|4342.13|4341.53|146
1643361340000|2022-01-28 09:15:40|4342.5|4341.9|4342.25|4341.65|4342.63|4342.03|4341.75|4341.15|121
1643361350000|2022-01-28 09:15:50|4342.13|4341.53|4341.38|4340.78|4342.13|4341.53|4341.25|4340.65|43
1643361360000|2022-01-28 09:16:00|4341.5|4340.9|4340.38|4339.78|4341.5|4340.9|4340|4339.4|139
1643361370000|2022-01-28 09:16:10|4340.25|4339.65|4340.25|4339.65|4341.13|4340.53|4340.25|4339.65|81
1643361380000|2022-01-28 09:16:20|4340.38|4339.78|4339.63|4339.03|4340.38|4339.78|4339.38|4338.78|155
1643361390000|2022-01-28 09:16:30|4339.38|4338.78|4340.13|4339.53|4340.13|4339.53|4339.38|4338.78|58
1643361400000|2022-01-28 09:16:40|4340|4339.4|4340.13|4339.53|4340.5|4339.9|4339.88|4339.28|34
1643361410000|2022-01-28 09:16:50|4339.63|4339.03|4339.63|4339.03|4339.88|4339.28|4338.88|4338.28|52
1643361420000|2022-01-28 09:17:00|4339.75|4339.15|4339.38|4338.78|4340.25|4339.65|4339.38|4338.78|86
1643361430000|2022-01-28 09:17:10|4339.88|4339.28|4338.63|4338.03|4340.25|4339.65|4338.63|4338.03|119
1643361440000|2022-01-28 09:17:20|4339.25|4338.65|4339.13|4338.53|4340.13|4339.53|4339.13|4338.53|165
1643361450000|2022-01-28 09:17:30|4339.25|4338.65|4339.38|4338.78|4339.63|4339.03|4339|4338.4|97
1643361460000|2022-01-28 09:17:40|4339.25|4338.65|4339.13|4338.53|4339.63|4339.03|4338.63|4338.03|18
1643361470000|2022-01-28 09:17:50|4338.88|4338.28|4337.88|4337.28|4339.13|4338.53|4337.88|4337.28|58
1643361480000|2022-01-28 09:18:00|4337.75|4337.15|4337.13|4336.53|4337.88|4337.28|4336.63|4336.03|73
1643361490000|2022-01-28 09:18:10|4337.38|4336.78|4336.88|4336.28|4337.38|4336.78|4336.63|4336.03|69
1643361500000|2022-01-28 09:18:20|4336.63|4336.03|4337.13|4336.53|4337.13|4336.53|4336.5|4335.9|49
1643361510000|2022-01-28 09:18:30|4337.38|4336.78|4337.13|4336.53|4337.5|4336.9|4337.13|4336.53|91
1643361520000|2022-01-28 09:18:40|4336.88|4336.28|4337|4336.4|4337.38|4336.78|4336.88|4336.28|57
1643361530000|2022-01-28 09:18:50|4336.88|4336.28|4337.13|4336.53|4337.38|4336.78|4336.88|4336.28|13
1643361540000|2022-01-28 09:19:00|4336.63|4336.03|4337.13|4336.53|4337.63|4337.03|4336.38|4335.78|113
1643361550000|2022-01-28 09:19:10|4336.63|4336.03|4336.63|4336.03|4337.25|4336.65|4336.25|4335.65|65
1643361560000|2022-01-28 09:19:20|4336.88|4336.28|4336.63|4336.03|4336.88|4336.28|4336.13|4335.53|97
1643361570000|2022-01-28 09:19:30|4336.88|4336.28|4336.38|4335.78|4336.88|4336.28|4336.13|4335.53|43
1643361580000|2022-01-28 09:19:40|4336.63|4336.03|4336.25|4335.65|4336.88|4336.28|4336.13|4335.53|14
1643361590000|2022-01-28 09:19:50|4336.13|4335.53|4336.38|4335.78|4336.88|4336.28|4336.13|4335.53|37
1643361600000|2022-01-28 09:20:00|4336.13|4335.53|4335.63|4335.03|4336.88|4336.28|4335.63|4335.03|80
1643361610000|2022-01-28 09:20:10|4335.88|4335.28|4336.88|4336.28|4337|4336.4|4335.63|4335.03|73
1643361620000|2022-01-28 09:20:20|4336.63|4336.03|4336.88|4336.28|4336.88|4336.28|4336.38|4335.78|35
1643361630000|2022-01-28 09:20:30|4336.63|4336.03|4336.63|4336.03|4337|4336.4|4336.13|4335.53|28
1643361640000|2022-01-28 09:20:40|4336.88|4336.28|4336.63|4336.03|4337|4336.4|4336.13|4335.53|57
1643361650000|2022-01-28 09:20:50|4337.13|4336.53|4336.63|4336.03|4337.38|4336.78|4336.38|4335.78|78
1643361660000|2022-01-28 09:21:00|4336.75|4336.15|4336.63|4336.03|4337.13|4336.53|4336.13|4335.53|56
1643361670000|2022-01-28 09:21:10|4336.13|4335.53|4335.63|4335.03|4336.38|4335.78|4335.5|4334.9|72
1643361680000|2022-01-28 09:21:20|4335.5|4334.9|4335.63|4335.03|4335.63|4335.03|4335.38|4334.78|32
1643361690000|2022-01-28 09:21:30|4335.88|4335.28|4335.38|4334.78|4336.13|4335.53|4335.38|4334.78|62
1643361700000|2022-01-28 09:21:40|4335.63|4335.03|4334.88|4334.28|4335.63|4335.03|4334.88|4334.28|84
1643361710000|2022-01-28 09:21:50|4334.63|4334.03|4335|4334.4|4335.13|4334.53|4334.38|4333.78|40
1643361720000|2022-01-28 09:22:00|4334.75|4334.15|4336.38|4335.78|4336.5|4335.9|4334.63|4334.03|61
1643361730000|2022-01-28 09:22:10|4336.13|4335.53|4336.25|4335.65|4336.63|4336.03|4336.13|4335.53|30
1643361740000|2022-01-28 09:22:20|4336.38|4335.78|4336.63|4336.03|4336.63|4336.03|4336.13|4335.53|79
1643361750000|2022-01-28 09:22:30|4336.88|4336.28|4338.13|4337.53|4338.25|4337.65|4336.75|4336.15|78
1643361760000|2022-01-28 09:22:40|4338.25|4337.65|4338.25|4337.65|4338.5|4337.9|4337.88|4337.28|48
1643361770000|2022-01-28 09:22:50|4338.38|4337.78|4338.88|4338.28|4339.13|4338.53|4338|4337.4|95
1643361780000|2022-01-28 09:23:00|4339|4338.4|4340.63|4340.03|4340.88|4340.28|4339|4338.4|113
1643361790000|2022-01-28 09:23:10|4340.75|4340.15|4341.63|4341.03|4341.63|4341.03|4340.38|4339.78|62
1643361800000|2022-01-28 09:23:20|4341.75|4341.15|4341.38|4340.78|4341.88|4341.28|4341.13|4340.53|66
1643361810000|2022-01-28 09:23:30|4341.25|4340.65|4341.13|4340.53|4341.63|4341.03|4340.63|4340.03|116
1643361820000|2022-01-28 09:23:40|4341.38|4340.78|4340.88|4340.28|4341.38|4340.78|4340.75|4340.15|24
1643361830000|2022-01-28 09:23:50|4340.63|4340.03|4340.5|4339.9|4340.75|4340.15|4340.38|4339.78|30
1643361840000|2022-01-28 09:24:00|4340.38|4339.78|4339.75|4339.15|4340.38|4339.78|4339.5|4338.9|70
1643361850000|2022-01-28 09:24:10|4339.63|4339.03|4338.13|4337.53|4339.75|4339.15|4337.63|4337.03|63
1643361860000|2022-01-28 09:24:20|4338|4337.4|4338.13|4337.53|4338.13|4337.53|4337.63|4337.03|43
1643361870000|2022-01-28 09:24:30|4338.38|4337.78|4338.13|4337.53|4338.38|4337.78|4337.88|4337.28|4
1643361880000|2022-01-28 09:24:40|4338|4337.4|4338.13|4337.53|4338.63|4338.03|4337.63|4337.03|24
1643361890000|2022-01-28 09:24:50|4338.25|4337.65|4338.13|4337.53|4338.25|4337.65|4337.63|4337.03|68
1643361900000|2022-01-28 09:25:00|4338|4337.4|4337.63|4337.03|4338.13|4337.53|4337.13|4336.53|49
1643361910000|2022-01-28 09:25:10|4337.88|4337.28|4339.25|4338.65|4339.88|4339.28|4337.75|4337.15|78
1643361920000|2022-01-28 09:25:20|4339|4338.4|4338.88|4338.28|4339.5|4338.9|4338.5|4337.9|55
1643361930000|2022-01-28 09:25:30|4339|4338.4|4338|4337.4|4339|4338.4|4337.88|4337.28|50
1643361940000|2022-01-28 09:25:40|4337.88|4337.28|4337.5|4336.9|4337.88|4337.28|4337.5|4336.9|16
1643361950000|2022-01-28 09:25:50|4337.38|4336.78|4336.63|4336.03|4337.38|4336.78|4336.63|4336.03|27
1643361960000|2022-01-28 09:26:00|4336.5|4335.9|4337.5|4336.9|4337.63|4337.03|4336.25|4335.65|21
1643361970000|2022-01-28 09:26:10|4337.63|4337.03|4338|4337.4|4338|4337.4|4337.63|4337.03|19
1643361980000|2022-01-28 09:26:20|4337.88|4337.28|4337.63|4337.03|4337.88|4337.28|4337.38|4336.78|4
1643361990000|2022-01-28 09:26:30|4338|4337.4|4338.5|4337.9|4338.5|4337.9|4337.75|4337.15|29
1643362000000|2022-01-28 09:26:40|4338.38|4337.78|4338.63|4338.03|4338.63|4338.03|4338.13|4337.53|14
1643362010000|2022-01-28 09:26:50|4338.88|4338.28|4337.63|4337.03|4338.88|4338.28|4337.13|4336.53|126
1643362020000|2022-01-28 09:27:00|4337.75|4337.15|4337.5|4336.9|4337.75|4337.15|4337.13|4336.53|12
1643362030000|2022-01-28 09:27:10|4337.38|4336.78|4337.63|4337.03|4338.38|4337.78|4337.38|4336.78|42
1643362040000|2022-01-28 09:27:20|4337.5|4336.9|4337.38|4336.78|4337.63|4337.03|4337.13|4336.53|8
1643362050000|2022-01-28 09:27:30|4337.13|4336.53|4337.13|4336.53|4337.13|4336.53|4336.88|4336.28|11
1643362060000|2022-01-28 09:27:40|4337.63|4337.03|4337.75|4337.15|4337.88|4337.28|4337.13|4336.53|23
1643362070000|2022-01-28 09:27:50|4337.63|4337.03|4337.25|4336.65|4337.63|4337.03|4337.13|4336.53|27
1643362080000|2022-01-28 09:28:00|4337.38|4336.78|4336.63|4336.03|4337.38|4336.78|4336.13|4335.53|36
1643362090000|2022-01-28 09:28:10|4336.5|4335.9|4336.63|4336.03|4337|4336.4|4336.5|4335.9|46
1643362100000|2022-01-28 09:28:20|4336.75|4336.15|4337.13|4336.53|4337.13|4336.53|4336.5|4335.9|18
1643362110000|2022-01-28 09:28:30|4337.25|4336.65|4338|4337.4|4338.13|4337.53|4337.25|4336.65|15
1643362120000|2022-01-28 09:28:40|4338.13|4337.53|4337|4336.4|4338.13|4337.53|4336.88|4336.28|18
1643362130000|2022-01-28 09:28:50|4337.25|4336.65|4336.75|4336.15|4337.38|4336.78|4336.75|4336.15|36
1643362140000|2022-01-28 09:29:00|4336.63|4336.03|4335.38|4334.78|4336.63|4336.03|4335.25|4334.65|66
1643362150000|2022-01-28 09:29:10|4335.63|4335.03|4335.63|4335.03|4335.88|4335.28|4335.38|4334.78|47
1643362160000|2022-01-28 09:29:20|4335.38|4334.78|4334.13|4333.53|4335.38|4334.78|4334|4333.4|80
1643362170000|2022-01-28 09:29:30|4334|4333.4|4333.38|4332.78|4334|4333.4|4333.25|4332.65|58
1643362180000|2022-01-28 09:29:40|4333.63|4333.03|4333.38|4332.78|4334.25|4333.65|4333.38|4332.78|48
1643362190000|2022-01-28 09:29:50|4333.13|4332.53|4332.88|4332.28|4333.5|4332.9|4332.75|4332.15|148
1643362200000|2022-01-28 09:30:00|4333|4332.4|4334.88|4334.28|4335.25|4334.65|4332.88|4332.28|169
1643362210000|2022-01-28 09:30:10|4334.63|4334.03|4334.38|4333.78|4334.88|4334.28|4334.13|4333.53|73
1643362220000|2022-01-28 09:30:20|4334.63|4334.03|4335|4334.4|4335.63|4335.03|4334.63|4334.03|47
1643362230000|2022-01-28 09:30:30|4335.25|4334.65|4335.63|4335.03|4335.63|4335.03|4335|4334.4|33
1643362240000|2022-01-28 09:30:40|4335.5|4334.9|4336.13|4335.53|4336.13|4335.53|4334.63|4334.03|37
1643362250000|2022-01-28 09:30:50|4336.38|4335.78|4336.88|4336.28|4336.88|4336.28|4336.13|4335.53|67
1643362260000|2022-01-28 09:31:00|4336.63|4336.03|4337.88|4337.28|4338.13|4337.53|4336.63|4336.03|102
1643362270000|2022-01-28 09:31:10|4337.63|4337.03|4337.38|4336.78|4338.38|4337.78|4337.38|4336.78|94
1643362280000|2022-01-28 09:31:20|4337.63|4337.03|4337.38|4336.78|4338.13|4337.53|4337.38|4336.78|70
1643362290000|2022-01-28 09:31:30|4336.5|4335.9|4336.5|4335.9|4336.63|4336.03|4335.88|4335.28|50
1643362300000|2022-01-28 09:31:40|4336.38|4335.78|4335.5|4334.9|4336.38|4335.78|4335.38|4334.78|43
1643362310000|2022-01-28 09:31:50|4335.38|4334.78|4334.38|4333.78|4335.63|4335.03|4334.38|4333.78|76
1643362320000|2022-01-28 09:32:00|4334.75|4334.15|4333.75|4333.15|4334.75|4334.15|4333.38|4332.78|102
1643362330000|2022-01-28 09:32:10|4333.63|4333.03|4331.25|4330.65|4333.63|4333.03|4331.13|4330.53|142
1643362340000|2022-01-28 09:32:20|4331.38|4330.78|4331.5|4330.9|4331.88|4331.28|4331.38|4330.78|39
1643362350000|2022-01-28 09:32:30|4331.63|4331.03|4332.13|4331.53|4332.13|4331.53|4331.13|4330.53|71
1643362360000|2022-01-28 09:32:40|4332.25|4331.65|4332.88|4332.28|4333.13|4332.53|4331.88|4331.28|62
1643362370000|2022-01-28 09:32:50|4333.13|4332.53|4335.25|4334.65|4335.5|4334.9|4332.88|4332.28|105
1643362380000|2022-01-28 09:33:00|4335.5|4334.9|4335.13|4334.53|4335.5|4334.9|4334.63|4334.03|70
1643362390000|2022-01-28 09:33:10|4334.75|4334.15|4335.38|4334.78|4336|4335.4|4334.75|4334.15|42
1643362400000|2022-01-28 09:33:20|4335.75|4335.15|4336.38|4335.78|4336.38|4335.78|4335.63|4335.03|64
1643362410000|2022-01-28 09:33:30|4336.5|4335.9|4335.63|4335.03|4336.63|4336.03|4335.63|4335.03|55
1643362420000|2022-01-28 09:33:40|4335.88|4335.28|4335.88|4335.28|4336.38|4335.78|4335.75|4335.15|35
1643362430000|2022-01-28 09:33:50|4335.63|4335.03|4335.38|4334.78|4336.13|4335.53|4335.38|4334.78|15
1643362440000|2022-01-28 09:34:00|4335.25|4334.65|4334.63|4334.03|4335.63|4335.03|4334.38|4333.78|39
1643362450000|2022-01-28 09:34:10|4334.25|4333.65|4334.5|4333.9|4334.88|4334.28|4334.13|4333.53|37
1643362460000|2022-01-28 09:34:20|4334.63|4334.03|4335.63|4335.03|4335.63|4335.03|4334.38|4333.78|26
1643362470000|2022-01-28 09:34:30|4335.5|4334.9|4334.25|4333.65|4335.75|4335.15|4334.25|4333.65|41
1643362480000|2022-01-28 09:34:40|4334.13|4333.53|4332.88|4332.28|4334.13|4333.53|4332.5|4331.9|64
1643362490000|2022-01-28 09:34:50|4332.75|4332.15|4332.88|4332.28|4332.88|4332.28|4332.63|4332.03|40
1643362500000|2022-01-28 09:35:00|4332.63|4332.03|4333.63|4333.03|4333.63|4333.03|4332.25|4331.65|61
1643362510000|2022-01-28 09:35:10|4333.88|4333.28|4333.38|4332.78|4334.13|4333.53|4333.38|4332.78|39
1643362520000|2022-01-28 09:35:20|4333.88|4333.28|4333.63|4333.03|4334.13|4333.53|4333.5|4332.9|41
1643362530000|2022-01-28 09:35:30|4333.38|4332.78|4333.88|4333.28|4334.25|4333.65|4333.38|4332.78|44
1643362540000|2022-01-28 09:35:40|4333.5|4332.9|4333.75|4333.15|4333.88|4333.28|4333.38|4332.78|23
1643362550000|2022-01-28 09:35:50|4333.63|4333.03|4332.63|4332.03|4334.13|4333.53|4332.63|4332.03|43
1643362560000|2022-01-28 09:36:00|4332.88|4332.28|4332.13|4331.53|4333.13|4332.53|4331.88|4331.28|61
1643362570000|2022-01-28 09:36:10|4331.88|4331.28|4332.13|4331.53|4332.63|4332.03|4331.88|4331.28|30
1643362580000|2022-01-28 09:36:20|4332|4331.4|4332.5|4331.9|4332.63|4332.03|4332|4331.4|22
1643362590000|2022-01-28 09:36:30|4332.63|4332.03|4332.75|4332.15|4333.25|4332.65|4332.63|4332.03|25
1643362600000|2022-01-28 09:36:40|4332.88|4332.28|4332.13|4331.53|4333.25|4332.65|4332.13|4331.53|25
1643362610000|2022-01-28 09:36:50|4332.25|4331.65|4330.5|4329.9|4332.25|4331.65|4330.13|4329.53|125
1643362620000|2022-01-28 09:37:00|4330.75|4330.15|4329.38|4328.78|4330.88|4330.28|4329|4328.4|170
1643362630000|2022-01-28 09:37:10|4329.13|4328.53|4329.63|4329.03|4330|4329.4|4329|4328.4|143
1643362640000|2022-01-28 09:37:20|4329.75|4329.15|4329.75|4329.15|4329.88|4329.28|4329.38|4328.78|25
1643362650000|2022-01-28 09:37:30|4329.63|4329.03|4329.88|4329.28|4330.38|4329.78|4329.38|4328.78|53
1643362660000|2022-01-28 09:37:40|4330|4329.4|4331.75|4331.15|4332|4331.4|4329.88|4329.28|96
1643362670000|2022-01-28 09:37:50|4331.38|4330.78|4330.88|4330.28|4331.88|4331.28|4330.88|4330.28|59
1643362680000|2022-01-28 09:38:00|4331|4330.4|4331.38|4330.78|4331.63|4331.03|4330.88|4330.28|38
1643362690000|2022-01-28 09:38:10|4331.25|4330.65|4331.38|4330.78|4331.63|4331.03|4331.13|4330.53|24
1643362700000|2022-01-28 09:38:20|4331.63|4331.03|4329.88|4329.28|4331.63|4331.03|4329.75|4329.15|93
1643362710000|2022-01-28 09:38:30|4329.63|4329.03|4330.5|4329.9|4330.88|4330.28|4329.5|4328.9|29
1643362720000|2022-01-28 09:38:40|4330.63|4330.03|4330.63|4330.03|4330.75|4330.15|4329.75|4329.15|47
1643362730000|2022-01-28 09:38:50|4330.5|4329.9|4331.38|4330.78|4331.88|4331.28|4330.38|4329.78|44
1643362740000|2022-01-28 09:39:00|4331.13|4330.53|4329.63|4329.03|4331.13|4330.53|4329.63|4329.03|56
1643362750000|2022-01-28 09:39:10|4329.75|4329.15|4330|4329.4|4330.25|4329.65|4329.63|4329.03|41
1643362760000|2022-01-28 09:39:20|4329.88|4329.28|4331.13|4330.53|4331.38|4330.78|4329.88|4329.28|79
1643362770000|2022-01-28 09:39:30|4331.38|4330.78|4330.88|4330.28|4331.88|4331.28|4330.88|4330.28|87
1643362780000|2022-01-28 09:39:40|4331.13|4330.53|4331.13|4330.53|4331.13|4330.53|4330.88|4330.28|35
1643362790000|2022-01-28 09:39:50|4331.25|4330.65|4331|4330.4|4331.38|4330.78|4330.88|4330.28|53
1643362800000|2022-01-28 09:40:00|4331.13|4330.53|4332|4331.4|4332.38|4331.78|4331.13|4330.53|25
1643362810000|2022-01-28 09:40:10|4331.88|4331.28|4331.38|4330.78|4331.88|4331.28|4329.88|4329.28|157
1643362820000|2022-01-28 09:40:20|4331.13|4330.53|4330.88|4330.28|4331.13|4330.53|4330.88|4330.28|14
1643362830000|2022-01-28 09:40:30|4331.13|4330.53|4330.63|4330.03|4331.63|4331.03|4330.63|4330.03|64
1643362840000|2022-01-28 09:40:40|4330.75|4330.15|4330.63|4330.03|4330.88|4330.28|4330.63|4330.03|34
1643362850000|2022-01-28 09:40:50|4329.88|4329.28|4330.63|4330.03|4330.63|4330.03|4329.38|4328.78|58
1643362860000|2022-01-28 09:41:00|4330.5|4329.9|4330.13|4329.53|4330.5|4329.9|4329.88|4329.28|35
1643362870000|2022-01-28 09:41:10|4330.25|4329.65|4330.5|4329.9|4330.88|4330.28|4330.13|4329.53|50
1643362880000|2022-01-28 09:41:20|4330.38|4329.78|4330.5|4329.9|4330.63|4330.03|4330.13|4329.53|60
1643362890000|2022-01-28 09:41:30|4330.63|4330.03|4330.63|4330.03|4332.25|4331.65|4330.63|4330.03|124
1643362900000|2022-01-28 09:41:40|4330.38|4329.78|4331.13|4330.53|4331.38|4330.78|4330.38|4329.78|62
1643362910000|2022-01-28 09:41:50|4331.25|4330.65|4331.13|4330.53|4331.38|4330.78|4330.88|4330.28|55
1643362920000|2022-01-28 09:42:00|4330.88|4330.28|4329.88|4329.28|4331.13|4330.53|4329.88|4329.28|75
1643362930000|2022-01-28 09:42:10|4329.75|4329.15|4330.75|4330.15|4331.38|4330.78|4329.38|4328.78|65
1643362940000|2022-01-28 09:42:20|4330.88|4330.28|4330.13|4329.53|4331|4330.4|4329.88|4329.28|64
1643362950000|2022-01-28 09:42:30|4330.38|4329.78|4330.38|4329.78|4330.88|4330.28|4330.13|4329.53|78
1643362960000|2022-01-28 09:42:40|4330.5|4329.9|4330.88|4330.28|4331.25|4330.65|4330.5|4329.9|19
1643362970000|2022-01-28 09:42:50|4331|4330.4|4330.88|4330.28|4331.38|4330.78|4330.38|4329.78|35
1643362980000|2022-01-28 09:43:00|4330.75|4330.15|4331.38|4330.78|4331.38|4330.78|4330.63|4330.03|15
1643362990000|2022-01-28 09:43:10|4332.13|4331.53|4332.88|4332.28|4332.88|4332.28|4331.88|4331.28|55
1643363000000|2022-01-28 09:43:20|4333.13|4332.53|4333.63|4333.03|4333.75|4333.15|4333.13|4332.53|76
1643363010000|2022-01-28 09:43:30|4333.38|4332.78|4333.38|4332.78|4333.75|4333.15|4333.13|4332.53|57
1643363020000|2022-01-28 09:43:40|4333.88|4333.28|4334.63|4334.03|4334.75|4334.15|4333.63|4333.03|51
1643363030000|2022-01-28 09:43:50|4335.13|4334.53|4334.63|4334.03|4335.5|4334.9|4334.63|4334.03|104
1643363040000|2022-01-28 09:44:00|4334.38|4333.78|4334.13|4333.53|4334.88|4334.28|4334.13|4333.53|39
1643363050000|2022-01-28 09:44:10|4334.25|4333.65|4335.63|4335.03|4335.63|4335.03|4334.13|4333.53|84
1643363060000|2022-01-28 09:44:20|4335.75|4335.15|4335.63|4335.03|4335.88|4335.28|4335.5|4334.9|106
1643363070000|2022-01-28 09:44:30|4335.75|4335.15|4336.13|4335.53|4336.38|4335.78|4335.75|4335.15|48
1643363080000|2022-01-28 09:44:40|4336.25|4335.65|4335.88|4335.28|4336.25|4335.65|4335.88|4335.28|60
1643363090000|2022-01-28 09:44:50|4336.38|4335.78|4336.63|4336.03|4336.88|4336.28|4336.38|4335.78|71
1643363100000|2022-01-28 09:45:00|4336.75|4336.15|4335.63|4335.03|4336.75|4336.15|4335.63|4335.03|33
1643363110000|2022-01-28 09:45:10|4335.25|4334.65|4335.38|4334.78|4335.75|4335.15|4335.25|4334.65|39
1643363120000|2022-01-28 09:45:20|4335.75|4335.15|4336.38|4335.78|4336.38|4335.78|4335.63|4335.03|19
1643363130000|2022-01-28 09:45:30|4336.5|4335.9|4336.88|4336.28|4336.88|4336.28|4336.38|4335.78|69
1643363140000|2022-01-28 09:45:40|4337.25|4336.65|4338|4337.4|4338.25|4337.65|4337.13|4336.53|94
1643363150000|2022-01-28 09:45:50|4338.13|4337.53|4337.88|4337.28|4338.13|4337.53|4337.5|4336.9|27
1643363160000|2022-01-28 09:46:00|4338.25|4337.65|4337.38|4336.78|4338.25|4337.65|4337.38|4336.78|96
1643363170000|2022-01-28 09:46:10|4337.63|4337.03|4337.25|4336.65|4337.63|4337.03|4336.88|4336.28|76
1643363180000|2022-01-28 09:46:20|4337.38|4336.78|4335.88|4335.28|4337.38|4336.78|4335.88|4335.28|29
1643363190000|2022-01-28 09:46:30|4336.25|4335.65|4334.75|4334.15|4336.38|4335.78|4334.5|4333.9|88
1643363200000|2022-01-28 09:46:40|4335.13|4334.53|4334.75|4334.15|4335.13|4334.53|4334.63|4334.03|56
1643363210000|2022-01-28 09:46:50|4334.63|4334.03|4335.38|4334.78|4335.75|4335.15|4334.63|4334.03|19
1643363220000|2022-01-28 09:47:00|4335.63|4335.03|4335.75|4335.15|4336.25|4335.65|4335.25|4334.65|26
1643363230000|2022-01-28 09:47:10|4335.88|4335.28|4336.13|4335.53|4336.25|4335.65|4335.63|4335.03|73
1643363240000|2022-01-28 09:47:20|4335.88|4335.28|4335.38|4334.78|4335.88|4335.28|4334.88|4334.28|41
1643363250000|2022-01-28 09:47:30|4335.25|4334.65|4334.25|4333.65|4335.25|4334.65|4334.13|4333.53|68
1643363260000|2022-01-28 09:47:40|4334.13|4333.53|4333.13|4332.53|4334.25|4333.65|4332.63|4332.03|94
1643363270000|2022-01-28 09:47:50|4333.38|4332.78|4333.38|4332.78|4333.63|4333.03|4333.13|4332.53|48
1643363280000|2022-01-28 09:48:00|4333.5|4332.9|4334.63|4334.03|4334.75|4334.15|4333.5|4332.9|44
1643363290000|2022-01-28 09:48:10|4335.13|4334.53|4334.63|4334.03|4335.63|4335.03|4334.63|4334.03|57
1643363300000|2022-01-28 09:48:20|4335.25|4334.65|4334.38|4333.78|4335.25|4334.65|4334.25|4333.65|13
1643363310000|2022-01-28 09:48:30|4334.25|4333.65|4333.88|4333.28|4334.38|4333.78|4333.63|4333.03|34
1643363320000|2022-01-28 09:48:40|4334.13|4333.53|4333.88|4333.28|4334.75|4334.15|4333.88|4333.28|11
1643363330000|2022-01-28 09:48:50|4334.13|4333.53|4334.38|4333.78|4334.5|4333.9|4334.13|4333.53|5
1643363340000|2022-01-28 09:49:00|4334.13|4333.53|4333.13|4332.53|4334.13|4333.53|4332.75|4332.15|29
1643363350000|2022-01-28 09:49:10|4332.88|4332.28|4332.5|4331.9|4332.88|4332.28|4332.25|4331.65|30
1643363360000|2022-01-28 09:49:20|4332.63|4332.03|4330.88|4330.28|4332.63|4332.03|4330.88|4330.28|131
1643363370000|2022-01-28 09:49:30|4330.75|4330.15|4329.75|4329.15|4330.88|4330.28|4329.5|4328.9|131
1643363380000|2022-01-28 09:49:40|4329.88|4329.28|4328.75|4328.15|4330|4329.4|4328.75|4328.15|92
1643363390000|2022-01-28 09:49:50|4329.13|4328.53|4331|4330.4|4331|4330.4|4328.63|4328.03|123
1643363400000|2022-01-28 09:50:00|4330.88|4330.28|4331.5|4330.9|4331.63|4331.03|4330.5|4329.9|45
1643363410000|2022-01-28 09:50:10|4331.38|4330.78|4331.88|4331.28|4332.25|4331.65|4331.38|4330.78|38
1643363420000|2022-01-28 09:50:20|4331.75|4331.15|4331.13|4330.53|4332.13|4331.53|4331.13|4330.53|29
1643363430000|2022-01-28 09:50:30|4331.25|4330.65|4330.13|4329.53|4331.38|4330.78|4330.13|4329.53|20
1643363440000|2022-01-28 09:50:40|4330.25|4329.65|4329.88|4329.28|4330.63|4330.03|4329.63|4329.03|54
1643363450000|2022-01-28 09:50:50|4329.75|4329.15|4329.38|4328.78|4329.88|4329.28|4329.13|4328.53|95
1643363460000|2022-01-28 09:51:00|4329.63|4329.03|4329.13|4328.53|4329.63|4329.03|4328.38|4327.78|105
1643363470000|2022-01-28 09:51:10|4328.88|4328.28|4329.38|4328.78|4329.63|4329.03|4328.88|4328.28|60
1643363480000|2022-01-28 09:51:20|4329.13|4328.53|4329.25|4328.65|4329.38|4328.78|4328.88|4328.28|60
1643363490000|2022-01-28 09:51:30|4329.13|4328.53|4328.63|4328.03|4329.38|4328.78|4328.5|4327.9|46
1643363500000|2022-01-28 09:51:40|4328.38|4327.78|4328.38|4327.78|4328.88|4328.28|4328.38|4327.78|53
1643363510000|2022-01-28 09:51:50|4328.63|4328.03|4329.13|4328.53|4329.88|4329.28|4328.63|4328.03|49
1643363520000|2022-01-28 09:52:00|4329|4328.4|4328.88|4328.28|4329|4328.4|4328.13|4327.53|51
1643363530000|2022-01-28 09:52:10|4328.5|4327.9|4328.13|4327.53|4328.63|4328.03|4327.75|4327.15|16
1643363540000|2022-01-28 09:52:20|4328.5|4327.9|4328.88|4328.28|4328.88|4328.28|4328.13|4327.53|20
1643363550000|2022-01-28 09:52:30|4329|4328.4|4329.5|4328.9|4329.88|4329.28|4328.5|4327.9|97
1643363560000|2022-01-28 09:52:40|4329.38|4328.78|4330.38|4329.78|4330.63|4330.03|4329.38|4328.78|56
1643363570000|2022-01-28 09:52:50|4330.5|4329.9|4330.38|4329.78|4330.75|4330.15|4330.13|4329.53|8
1643363580000|2022-01-28 09:53:00|4330.13|4329.53|4330.88|4330.28|4330.88|4330.28|4329.88|4329.28|26
1643363590000|2022-01-28 09:53:10|4330.63|4330.03|4330.38|4329.78|4330.63|4330.03|4330.13|4329.53|22
1643363600000|2022-01-28 09:53:20|4330.88|4330.28|4330.88|4330.28|4331.13|4330.53|4330.38|4329.78|40
1643363610000|2022-01-28 09:53:30|4330.63|4330.03|4330.63|4330.03|4331|4330.4|4330.63|4330.03|31
1643363620000|2022-01-28 09:53:40|4330.38|4329.78|4328.63|4328.03|4330.88|4330.28|4328.63|4328.03|168
1643363630000|2022-01-28 09:53:50|4328.75|4328.15|4329.88|4329.28|4329.88|4329.28|4328.38|4327.78|52
1643363640000|2022-01-28 09:54:00|4330.13|4329.53|4330.63|4330.03|4330.63|4330.03|4329.88|4329.28|31
1643363650000|2022-01-28 09:54:10|4330.5|4329.9|4330.75|4330.15|4330.88|4330.28|4330.5|4329.9|37
1643363660000|2022-01-28 09:54:20|4330.25|4329.65|4330.13|4329.53|4330.63|4330.03|4330.13|4329.53|44
1643363670000|2022-01-28 09:54:30|4330.63|4330.03|4329.13|4328.53|4330.63|4330.03|4329.13|4328.53|73
1643363680000|2022-01-28 09:54:40|4329.25|4328.65|4329.63|4329.03|4329.63|4329.03|4328.88|4328.28|72
1643363690000|2022-01-28 09:54:50|4329.38|4328.78|4330.88|4330.28|4330.88|4330.28|4329.13|4328.53|36
1643363700000|2022-01-28 09:55:00|4331|4330.4|4331.88|4331.28|4332.13|4331.53|4331|4330.4|40
1643363710000|2022-01-28 09:55:10|4332.25|4331.65|4332.38|4331.78|4332.63|4332.03|4332.13|4331.53|84
1643363720000|2022-01-28 09:55:20|4332.13|4331.53|4332.13|4331.53|4332.63|4332.03|4331.88|4331.28|54
1643363730000|2022-01-28 09:55:30|4331.88|4331.28|4331.88|4331.28|4332.13|4331.53|4331.38|4330.78|65
1643363740000|2022-01-28 09:55:40|4332|4331.4|4331.88|4331.28|4332.13|4331.53|4331.88|4331.28|8
1643363750000|2022-01-28 09:55:50|4330.88|4330.28|4331.63|4331.03|4331.63|4331.03|4330.63|4330.03|50
1643363760000|2022-01-28 09:56:00|4331.5|4330.9|4331.63|4331.03|4331.63|4331.03|4331.13|4330.53|17
1643363770000|2022-01-28 09:56:10|4331.5|4330.9|4329.88|4329.28|4331.63|4331.03|4329.88|4329.28|85
1643363780000|2022-01-28 09:56:20|4330|4329.4|4329.63|4329.03|4330.13|4329.53|4329.63|4329.03|11
1643363790000|2022-01-28 09:56:30|4329.38|4328.78|4329.5|4328.9|4329.88|4329.28|4329.38|4328.78|45
1643363800000|2022-01-28 09:56:40|4329.63|4329.03|4328.38|4327.78|4329.63|4329.03|4327.88|4327.28|121
1643363810000|2022-01-28 09:56:50|4328.25|4327.65|4328.38|4327.78|4328.5|4327.9|4328|4327.4|32
1643363820000|2022-01-28 09:57:00|4328.63|4328.03|4329.13|4328.53|4329.5|4328.9|4328.63|4328.03|55
1643363830000|2022-01-28 09:57:10|4329|4328.4|4327.75|4327.15|4329|4328.4|4327.63|4327.03|19
1643363840000|2022-01-28 09:57:20|4327.63|4327.03|4327.63|4327.03|4327.88|4327.28|4327.25|4326.65|45
1643363850000|2022-01-28 09:57:30|4327.38|4326.78|4327.38|4326.78|4327.88|4327.28|4327.38|4326.78|18
1643363860000|2022-01-28 09:57:40|4327.13|4326.53|4328.13|4327.53|4328.38|4327.78|4326.63|4326.03|103
1643363870000|2022-01-28 09:57:50|4328.38|4327.78|4327.88|4327.28|4328.63|4328.03|4327.88|4327.28|51
1643363880000|2022-01-28 09:58:00|4328.13|4327.53|4327.38|4326.78|4328.13|4327.53|4326.75|4326.15|64
1643363890000|2022-01-28 09:58:10|4327.88|4327.28|4328.13|4327.53|4328.38|4327.78|4327.38|4326.78|72
1643363900000|2022-01-28 09:58:20|4328|4327.4|4328.25|4327.65|4328.25|4327.65|4327.88|4327.28|36
1643363910000|2022-01-28 09:58:30|4328.38|4327.78|4328.25|4327.65|4328.88|4328.28|4328.13|4327.53|15
1643363920000|2022-01-28 09:58:40|4328.13|4327.53|4328.63|4328.03|4328.88|4328.28|4327.88|4327.28|27
1643363930000|2022-01-28 09:58:50|4329.13|4328.53|4329.63|4329.03|4329.63|4329.03|4328.88|4328.28|55
1643363940000|2022-01-28 09:59:00|4329.88|4329.28|4329.63|4329.03|4330.13|4329.53|4329.63|4329.03|19
1643363950000|2022-01-28 09:59:10|4329.75|4329.15|4329.88|4329.28|4330.13|4329.53|4329.63|4329.03|9
1643363960000|2022-01-28 09:59:20|4329.63|4329.03|4329.38|4328.78|4329.63|4329.03|4329.13|4328.53|13
1643363970000|2022-01-28 09:59:30|4329.13|4328.53|4329.63|4329.03|4329.88|4329.28|4329|4328.4|41
1643363980000|2022-01-28 09:59:40|4329.75|4329.15|4329.88|4329.28|4330.13|4329.53|4329.75|4329.15|49
1643363990000|2022-01-28 09:59:50|4330|4329.4|4329.88|4329.28|4330.13|4329.53|4329.63|4329.03|16
1643364000000|2022-01-28 10:00:00|4330.13|4329.53|4330.25|4329.65|4330.5|4329.9|4329.88|4329.28|67
1643364010000|2022-01-28 10:00:10|4330.13|4329.53|4329.13|4328.53|4330.13|4329.53|4329.13|4328.53|27
1643364020000|2022-01-28 10:00:20|4328.88|4328.28|4328.38|4327.78|4328.88|4328.28|4328.38|4327.78|26
1643364030000|2022-01-28 10:00:30|4328.63|4328.03|4329.13|4328.53|4329.38|4328.78|4328.5|4327.9|14
1643364040000|2022-01-28 10:00:40|4329.25|4328.65|4329.63|4329.03|4329.75|4329.15|4328.88|4328.28|17
1643364050000|2022-01-28 10:00:50|4329.5|4328.9|4328.5|4327.9|4329.5|4328.9|4328.38|4327.78|29
1643364060000|2022-01-28 10:01:00|4328.38|4327.78|4328.13|4327.53|4328.38|4327.78|4327.75|4327.15|46
1643364070000|2022-01-28 10:01:10|4328.75|4328.15|4328.25|4327.65|4328.88|4328.28|4328.13|4327.53|31
1643364080000|2022-01-28 10:01:20|4328.13|4327.53|4328.63|4328.03|4328.63|4328.03|4328.13|4327.53|26
1643364090000|2022-01-28 10:01:30|4328.5|4327.9|4328.63|4328.03|4328.63|4328.03|4328.25|4327.65|22
1643364100000|2022-01-28 10:01:40|4328.88|4328.28|4328.63|4328.03|4328.88|4328.28|4328.63|4328.03|19
1643364110000|2022-01-28 10:01:50|4328.75|4328.15|4328.38|4327.78|4328.88|4328.28|4328.38|4327.78|28
1643364120000|2022-01-28 10:02:00|4327.88|4327.28|4325.88|4325.28|4327.88|4327.28|4325.88|4325.28|149
1643364130000|2022-01-28 10:02:10|4326.13|4325.53|4326.13|4325.53|4326.38|4325.78|4325.5|4324.9|83
1643364140000|2022-01-28 10:02:20|4326|4325.4|4324.88|4324.28|4326|4325.4|4324.38|4323.78|212
1643364150000|2022-01-28 10:02:30|4324.75|4324.15|4324.38|4323.78|4325.13|4324.53|4324.13|4323.53|195
1643364160000|2022-01-28 10:02:40|4324.5|4323.9|4324.88|4324.28|4324.88|4324.28|4324.38|4323.78|89
1643364170000|2022-01-28 10:02:50|4324.63|4324.03|4326.5|4325.9|4326.5|4325.9|4324.63|4324.03|114
1643364180000|2022-01-28 10:03:00|4326.38|4325.78|4327.13|4326.53|4327.13|4326.53|4325.88|4325.28|110
1643364190000|2022-01-28 10:03:10|4326.88|4326.28|4326.63|4326.03|4327.38|4326.78|4326.63|4326.03|75
1643364200000|2022-01-28 10:03:20|4326.13|4325.53|4325.13|4324.53|4326.13|4325.53|4325.13|4324.53|88
1643364210000|2022-01-28 10:03:30|4325.38|4324.78|4326.13|4325.53|4326.13|4325.53|4325.38|4324.78|37
1643364220000|2022-01-28 10:03:40|4326.5|4325.9|4326.25|4325.65|4326.63|4326.03|4325.88|4325.28|80
1643364230000|2022-01-28 10:03:50|4326.38|4325.78|4326.13|4325.53|4326.63|4326.03|4325.88|4325.28|29
1643364240000|2022-01-28 10:04:00|4325.88|4325.28|4325.13|4324.53|4325.88|4325.28|4324.5|4323.9|70
1643364250000|2022-01-28 10:04:10|4325|4324.4|4325.88|4325.28|4325.88|4325.28|4324.75|4324.15|49
1643364260000|2022-01-28 10:04:20|4326.13|4325.53|4326.13|4325.53|4326.38|4325.78|4325.38|4324.78|95
1643364270000|2022-01-28 10:04:30|4326.38|4325.78|4326.13|4325.53|4326.38|4325.78|4325.75|4325.15|26
1643364280000|2022-01-28 10:04:40|4326.38|4325.78|4326.63|4326.03|4326.88|4326.28|4326|4325.4|49
1643364290000|2022-01-28 10:04:50|4326.88|4326.28|4326.63|4326.03|4327.13|4326.53|4326.63|4326.03|69
1643364300000|2022-01-28 10:05:00|4326.5|4325.9|4326.88|4326.28|4326.88|4326.28|4326.38|4325.78|51
1643364310000|2022-01-28 10:05:10|4326.63|4326.03|4324.25|4323.65|4326.63|4326.03|4324.25|4323.65|64
1643364320000|2022-01-28 10:05:20|4323.88|4323.28|4324.13|4323.53|4324.75|4324.15|4323.88|4323.28|63
1643364330000|2022-01-28 10:05:30|4323.88|4323.28|4324.5|4323.9|4324.63|4324.03|4323.88|4323.28|88
1643364340000|2022-01-28 10:05:40|4324.63|4324.03|4324.75|4324.15|4325.63|4325.03|4324.38|4323.78|65
1643364350000|2022-01-28 10:05:50|4324.63|4324.03|4324.88|4324.28|4324.88|4324.28|4324.13|4323.53|40
1643364360000|2022-01-28 10:06:00|4324.63|4324.03|4323.25|4322.65|4324.63|4324.03|4323.25|4322.65|65
1643364370000|2022-01-28 10:06:10|4323.38|4322.78|4324.63|4324.03|4324.63|4324.03|4323.38|4322.78|45
1643364380000|2022-01-28 10:06:20|4324.5|4323.9|4325.88|4325.28|4325.88|4325.28|4324.5|4323.9|53
1643364390000|2022-01-28 10:06:30|4325.63|4325.03|4325.38|4324.78|4325.88|4325.28|4325.13|4324.53|70
1643364400000|2022-01-28 10:06:40|4325.13|4324.53|4325.63|4325.03|4325.88|4325.28|4324.88|4324.28|51
1643364410000|2022-01-28 10:06:50|4325.88|4325.28|4325.88|4325.28|4325.88|4325.28|4325.38|4324.78|47
1643364420000|2022-01-28 10:07:00|4325.63|4325.03|4326.13|4325.53|4326.5|4325.9|4325.25|4324.65|38
1643364430000|2022-01-28 10:07:10|4326.25|4325.65|4325.88|4325.28|4326.38|4325.78|4325.63|4325.03|23
1643364440000|2022-01-28 10:07:20|4326.13|4325.53|4325.75|4325.15|4326.38|4325.78|4325.63|4325.03|13
1643364450000|2022-01-28 10:07:30|4325.63|4325.03|4324.38|4323.78|4326|4325.4|4324.13|4323.53|45
1643364460000|2022-01-28 10:07:40|4324.5|4323.9|4324.75|4324.15|4325.13|4324.53|4324.38|4323.78|29
1643364470000|2022-01-28 10:07:50|4324.88|4324.28|4324.88|4324.28|4325.5|4324.9|4324.63|4324.03|54
1643364480000|2022-01-28 10:08:00|4324.63|4324.03|4325.13|4324.53|4325.38|4324.78|4324.63|4324.03|33
1643364490000|2022-01-28 10:08:10|4325.38|4324.78|4324.88|4324.28|4325.38|4324.78|4324.63|4324.03|21
1643364500000|2022-01-28 10:08:20|4323.75|4323.15|4323.88|4323.28|4324.13|4323.53|4323.5|4322.9|141
1643364510000|2022-01-28 10:08:30|4324.13|4323.53|4324.63|4324.03|4324.63|4324.03|4323.38|4322.78|42
1643364520000|2022-01-28 10:08:40|4324.38|4323.78|4324.38|4323.78|4324.75|4324.15|4324|4323.4|45
1643364530000|2022-01-28 10:08:50|4324.5|4323.9|4325|4324.4|4325.38|4324.78|4324.38|4323.78|53
1643364540000|2022-01-28 10:09:00|4323.88|4323.28|4322.5|4321.9|4324|4323.4|4322.5|4321.9|133
1643364550000|2022-01-28 10:09:10|4322.63|4322.03|4321.38|4320.78|4322.63|4322.03|4321.13|4320.53|334
1643364560000|2022-01-28 10:09:20|4321.13|4320.53|4320.38|4319.78|4321.38|4320.78|4320.38|4319.78|280
1643364570000|2022-01-28 10:09:30|4320.5|4319.9|4321.88|4321.28|4321.88|4321.28|4320.38|4319.78|101
1643364580000|2022-01-28 10:09:40|4321.63|4321.03|4320.13|4319.53|4321.88|4321.28|4319.88|4319.28|346
1643364590000|2022-01-28 10:09:50|4320|4319.4|4319.88|4319.28|4320.13|4319.53|4319.63|4319.03|160
1643364600000|2022-01-28 10:10:00|4320.75|4320.15|4322.13|4321.53|4322.5|4321.9|4320.75|4320.15|377
1643364610000|2022-01-28 10:10:10|4321.88|4321.28|4322.13|4321.53|4322.13|4321.53|4321.5|4320.9|58
1643364620000|2022-01-28 10:10:20|4322.38|4321.78|4323.13|4322.53|4323.63|4323.03|4322.38|4321.78|179
1643364630000|2022-01-28 10:10:30|4323.25|4322.65|4324.13|4323.53|4324.13|4323.53|4322.88|4322.28|78
1643364640000|2022-01-28 10:10:40|4324.38|4323.78|4323.38|4322.78|4324.63|4324.03|4323.38|4322.78|62
1643364650000|2022-01-28 10:10:50|4323.63|4323.03|4323.88|4323.28|4324.13|4323.53|4323.38|4322.78|65
1643364660000|2022-01-28 10:11:00|4324.13|4323.53|4324.13|4323.53|4324.5|4323.9|4323.88|4323.28|32
1643364670000|2022-01-28 10:11:10|4324.38|4323.78|4323.13|4322.53|4324.38|4323.78|4323.13|4322.53|36
1643364680000|2022-01-28 10:11:20|4323.38|4322.78|4323.13|4322.53|4323.38|4322.78|4322.88|4322.28|37
1643364690000|2022-01-28 10:11:30|4323.25|4322.65|4322.13|4321.53|4323.63|4323.03|4322.13|4321.53|82
1643364700000|2022-01-28 10:11:40|4322.38|4321.78|4322.63|4322.03|4322.88|4322.28|4322.38|4321.78|37
1643364710000|2022-01-28 10:11:50|4322.5|4321.9|4323.13|4322.53|4323.13|4322.53|4322.13|4321.53|46
1643364720000|2022-01-28 10:12:00|4322.63|4322.03|4322.88|4322.28|4323|4322.4|4322.38|4321.78|49
1643364730000|2022-01-28 10:12:10|4323|4322.4|4324|4323.4|4324.13|4323.53|4323|4322.4|45
1643364740000|2022-01-28 10:12:20|4323.88|4323.28|4324.88|4324.28|4324.88|4324.28|4323.88|4323.28|39
1643364750000|2022-01-28 10:12:30|4324.63|4324.03|4324.38|4323.78|4324.63|4324.03|4324.13|4323.53|23
1643364760000|2022-01-28 10:12:40|4324.25|4323.65|4323.63|4323.03|4324.25|4323.65|4323.25|4322.65|21
1643364770000|2022-01-28 10:12:50|4323.75|4323.15|4323.63|4323.03|4323.88|4323.28|4323.38|4322.78|34
1643364780000|2022-01-28 10:13:00|4323.5|4322.9|4323.25|4322.65|4324|4323.4|4323.25|4322.65|23
1643364790000|2022-01-28 10:13:10|4323.38|4322.78|4322.88|4322.28|4323.63|4323.03|4322.88|4322.28|36
1643364800000|2022-01-28 10:13:20|4323.13|4322.53|4322.63|4322.03|4323.13|4322.53|4322.38|4321.78|39
1643364810000|2022-01-28 10:13:30|4322.88|4322.28|4322.38|4321.78|4322.88|4322.28|4322.25|4321.65|29
1643364820000|2022-01-28 10:13:40|4322.25|4321.65|4323.88|4323.28|4323.88|4323.28|4322.13|4321.53|37
1643364830000|2022-01-28 10:13:50|4323.75|4323.15|4324.13|4323.53|4324.5|4323.9|4323.75|4323.15|69
1643364840000|2022-01-28 10:14:00|4324.25|4323.65|4325.38|4324.78|4325.38|4324.78|4324.13|4323.53|47
1643364850000|2022-01-28 10:14:10|4325.5|4324.9|4324.63|4324.03|4325.5|4324.9|4324.5|4323.9|64
1643364860000|2022-01-28 10:14:20|4324.5|4323.9|4324.63|4324.03|4324.75|4324.15|4324.25|4323.65|77
1643364870000|2022-01-28 10:14:30|4324.75|4324.15|4325.25|4324.65|4325.38|4324.78|4324.38|4323.78|42
1643364880000|2022-01-28 10:14:40|4325.38|4324.78|4325.38|4324.78|4325.63|4325.03|4324.88|4324.28|57
1643364890000|2022-01-28 10:14:50|4325.13|4324.53|4324.88|4324.28|4325.13|4324.53|4324.63|4324.03|36
1643364900000|2022-01-28 10:15:00|4324.63|4324.03|4324|4323.4|4324.63|4324.03|4324|4323.4|75
1643364910000|2022-01-28 10:15:10|4323.88|4323.28|4323.63|4323.03|4324|4323.4|4323.25|4322.65|93
1643364920000|2022-01-28 10:15:20|4323.38|4322.78|4323.38|4322.78|4323.38|4322.78|4322.88|4322.28|92
1643364930000|2022-01-28 10:15:30|4323.13|4322.53|4322.38|4321.78|4323.13|4322.53|4322.13|4321.53|35
1643364940000|2022-01-28 10:15:40|4322.5|4321.9|4322.38|4321.78|4322.63|4322.03|4321.63|4321.03|65
1643364950000|2022-01-28 10:15:50|4322.75|4322.15|4322.88|4322.28|4323.88|4323.28|4322.63|4322.03|91
1643364960000|2022-01-28 10:16:00|4322.75|4322.15|4321.5|4320.9|4322.88|4322.28|4321.38|4320.78|67
1643364970000|2022-01-28 10:16:10|4321.38|4320.78|4321.63|4321.03|4321.88|4321.28|4320.63|4320.03|144
1643364980000|2022-01-28 10:16:20|4321.38|4320.78|4320.88|4320.28|4321.63|4321.03|4320.63|4320.03|62
1643364990000|2022-01-28 10:16:30|4321.13|4320.53|4320.63|4320.03|4321.13|4320.53|4320.38|4319.78|85
1643365000000|2022-01-28 10:16:40|4320.88|4320.28|4319.25|4318.65|4320.88|4320.28|4319.13|4318.53|429
1643365010000|2022-01-28 10:16:50|4319.13|4318.53|4317.5|4316.9|4319.25|4318.65|4317.5|4316.9|335
1643365020000|2022-01-28 10:17:00|4317.63|4317.03|4317.88|4317.28|4318.25|4317.65|4317.5|4316.9|169
1643365030000|2022-01-28 10:17:10|4318|4317.4|4318.63|4318.03|4318.88|4318.28|4318|4317.4|63
1643365040000|2022-01-28 10:17:20|4318.75|4318.15|4319.13|4318.53|4319.13|4318.53|4318.63|4318.03|68
1643365050000|2022-01-28 10:17:30|4319|4318.4|4319.5|4318.9|4319.63|4319.03|4318.88|4318.28|54
1643365060000|2022-01-28 10:17:40|4319.38|4318.78|4319.13|4318.53|4319.63|4319.03|4318.88|4318.28|87
1643365070000|2022-01-28 10:17:50|4319.63|4319.03|4318.88|4318.28|4319.63|4319.03|4318.88|4318.28|61
1643365080000|2022-01-28 10:18:00|4319.13|4318.53|4319.38|4318.78|4319.88|4319.28|4318.88|4318.28|86
1643365090000|2022-01-28 10:18:10|4319.5|4318.9|4319.5|4318.9|4319.63|4319.03|4319.38|4318.78|32
1643365100000|2022-01-28 10:18:20|4319.75|4319.15|4319.13|4318.53|4319.75|4319.15|4319.13|4318.53|36
1643365110000|2022-01-28 10:18:30|4319.25|4318.65|4319.13|4318.53|4319.38|4318.78|4318.88|4318.28|17
1643365120000|2022-01-28 10:18:40|4319.38|4318.78|4318.75|4318.15|4319.88|4319.28|4318.63|4318.03|72
1643365130000|2022-01-28 10:18:50|4318.88|4318.28|4318.38|4317.78|4318.88|4318.28|4318.13|4317.53|137
1643365140000|2022-01-28 10:19:00|4318.25|4317.65|4317.88|4317.28|4318.88|4318.28|4317.88|4317.28|48
1643365150000|2022-01-28 10:19:10|4317.63|4317.03|4317.75|4317.15|4318.38|4317.78|4317.63|4317.03|82
1643365160000|2022-01-28 10:19:20|4317.88|4317.28|4318|4317.4|4318.38|4317.78|4317.88|4317.28|8
1643365170000|2022-01-28 10:19:30|4317.88|4317.28|4318.38|4317.78|4318.38|4317.78|4317.88|4317.28|35
1643365180000|2022-01-28 10:19:40|4318.13|4317.53|4318.75|4318.15|4318.88|4318.28|4318.13|4317.53|53
1643365190000|2022-01-28 10:19:50|4318.63|4318.03|4317.88|4317.28|4318.63|4318.03|4317.88|4317.28|14
1643365200000|2022-01-28 10:20:00|4317.63|4317.03|4317.88|4317.28|4318.38|4317.78|4317.63|4317.03|38
1643365210000|2022-01-28 10:20:10|4317.63|4317.03|4317.38|4316.78|4317.75|4317.15|4317.38|4316.78|18
1643365220000|2022-01-28 10:20:20|4317.63|4317.03|4317.63|4317.03|4317.88|4317.28|4317.38|4316.78|60
1643365230000|2022-01-28 10:20:30|4317.75|4317.15|4317.38|4316.78|4317.88|4317.28|4317.38|4316.78|19
1643365240000|2022-01-28 10:20:40|4317.5|4316.9|4316.63|4316.03|4317.5|4316.9|4316.38|4315.78|133
1643365250000|2022-01-28 10:20:50|4316.5|4315.9|4316.38|4315.78|4316.63|4316.03|4316.25|4315.65|142
1643365260000|2022-01-28 10:21:00|4316.13|4315.53|4315.88|4315.28|4316.63|4316.03|4315.88|4315.28|101
1643365270000|2022-01-28 10:21:10|4316|4315.4|4318.13|4317.53|4319.38|4318.78|4315.63|4315.03|627
1643365280000|2022-01-28 10:21:20|4318.38|4317.78|4318.38|4317.78|4318.63|4318.03|4318.13|4317.53|92
1643365290000|2022-01-28 10:21:30|4318.25|4317.65|4318.63|4318.03|4318.63|4318.03|4318.13|4317.53|44
1643365300000|2022-01-28 10:21:40|4318.38|4317.78|4319.25|4318.65|4319.25|4318.65|4318.25|4317.65|46
1643365310000|2022-01-28 10:21:50|4318.63|4318.03|4319|4318.4|4319.13|4318.53|4318.63|4318.03|80
1643365320000|2022-01-28 10:22:00|4318.88|4318.28|4318.38|4317.78|4318.88|4318.28|4318.13|4317.53|41
1643365330000|2022-01-28 10:22:10|4318.5|4317.9|4320.13|4319.53|4320.5|4319.9|4318.5|4317.9|106
1643365340000|2022-01-28 10:22:20|4320.38|4319.78|4319.63|4319.03|4320.38|4319.78|4319.63|4319.03|57
1643365350000|2022-01-28 10:22:30|4319.88|4319.28|4320.38|4319.78|4320.63|4320.03|4319.88|4319.28|99
1643365360000|2022-01-28 10:22:40|4320.63|4320.03|4320.88|4320.28|4320.88|4320.28|4320.63|4320.03|49
1643365370000|2022-01-28 10:22:50|4321|4320.4|4320.75|4320.15|4321.38|4320.78|4320.63|4320.03|84
1643365380000|2022-01-28 10:23:00|4320.63|4320.03|4323.5|4322.9|4323.63|4323.03|4320.63|4320.03|182
1643365390000|2022-01-28 10:23:10|4323.38|4322.78|4321.75|4321.15|4323.38|4322.78|4321.75|4321.15|198
1643365400000|2022-01-28 10:23:20|4321.63|4321.03|4322.5|4321.9|4322.88|4322.28|4321.63|4321.03|57
1643365410000|2022-01-28 10:23:30|4322.63|4322.03|4322.13|4321.53|4322.88|4322.28|4322.13|4321.53|37
1643365420000|2022-01-28 10:23:40|4322.38|4321.78|4322.38|4321.78|4322.63|4322.03|4322.13|4321.53|18
1643365430000|2022-01-28 10:23:50|4322.13|4321.53|4323.38|4322.78|4323.38|4322.78|4322.13|4321.53|43
1643365440000|2022-01-28 10:24:00|4323.63|4323.03|4322.88|4322.28|4323.63|4323.03|4322.88|4322.28|41
1643365450000|2022-01-28 10:24:10|4323.13|4322.53|4323.63|4323.03|4323.63|4323.03|4323.13|4322.53|39
1643365460000|2022-01-28 10:24:20|4322.88|4322.28|4323.13|4322.53|4323.25|4322.65|4322.63|4322.03|50
1643365470000|2022-01-28 10:24:30|4323.5|4322.9|4323.63|4323.03|4323.63|4323.03|4323.5|4322.9|13
1643365480000|2022-01-28 10:24:40|4323.38|4322.78|4324.38|4323.78|4324.38|4323.78|4323.38|4322.78|73
1643365490000|2022-01-28 10:24:50|4324.5|4323.9|4324.5|4323.9|4324.88|4324.28|4324.38|4323.78|74
1643365500000|2022-01-28 10:25:00|4324.63|4324.03|4324.13|4323.53|4324.63|4324.03|4323.88|4323.28|71
1643365510000|2022-01-28 10:25:10|4324.38|4323.78|4325.88|4325.28|4325.88|4325.28|4324.38|4323.78|100
1643365520000|2022-01-28 10:25:20|4325.75|4325.15|4325.88|4325.28|4326.13|4325.53|4325.63|4325.03|85
1643365530000|2022-01-28 10:25:30|4325.75|4325.15|4325.25|4324.65|4325.75|4325.15|4324.88|4324.28|22
1643365540000|2022-01-28 10:25:40|4325.63|4325.03|4327|4326.4|4327.5|4326.9|4325.38|4324.78|235
1643365550000|2022-01-28 10:25:50|4326.88|4326.28|4326.5|4325.9|4326.88|4326.28|4326.25|4325.65|37
1643365560000|2022-01-28 10:26:00|4326.38|4325.78|4326.13|4325.53|4326.5|4325.9|4325.63|4325.03|41
1643365570000|2022-01-28 10:26:10|4326|4325.4|4325.38|4324.78|4326|4325.4|4325.13|4324.53|124
1643365580000|2022-01-28 10:26:20|4325.5|4324.9|4325.25|4324.65|4325.5|4324.9|4324.88|4324.28|28
1643365590000|2022-01-28 10:26:30|4325.38|4324.78|4324.88|4324.28|4325.38|4324.78|4324.88|4324.28|19
1643365600000|2022-01-28 10:26:40|4324.75|4324.15|4324.88|4324.28|4324.88|4324.28|4324.75|4324.15|20
1643365610000|2022-01-28 10:26:50|4325.13|4324.53|4326.63|4326.03|4326.63|4326.03|4325|4324.4|47
1643365620000|2022-01-28 10:27:00|4326.38|4325.78|4326.63|4326.03|4326.63|4326.03|4326.13|4325.53|30
1643365630000|2022-01-28 10:27:10|4326.88|4326.28|4327.13|4326.53|4327.13|4326.53|4326.63|4326.03|42
1643365640000|2022-01-28 10:27:20|4326.63|4326.03|4326.88|4326.28|4327.25|4326.65|4326.38|4325.78|21
1643365650000|2022-01-28 10:27:30|4326.75|4326.15|4325.75|4325.15|4327.13|4326.53|4325.63|4325.03|98
1643365660000|2022-01-28 10:27:40|4325.63|4325.03|4325.75|4325.15|4326.13|4325.53|4325.5|4324.9|26
1643365670000|2022-01-28 10:27:50|4325.63|4325.03|4325.88|4325.28|4325.88|4325.28|4325.38|4324.78|11
1643365680000|2022-01-28 10:28:00|4327|4326.4|4327|4326.4|4327.13|4326.53|4326.63|4326.03|81
1643365690000|2022-01-28 10:28:10|4326.88|4326.28|4327.13|4326.53|4327.13|4326.53|4326.63|4326.03|39
1643365700000|2022-01-28 10:28:20|4327|4326.4|4327.38|4326.78|4327.5|4326.9|4326.88|4326.28|39
1643365710000|2022-01-28 10:28:30|4327.25|4326.65|4326.13|4325.53|4327.38|4326.78|4326.13|4325.53|86
1643365720000|2022-01-28 10:28:40|4325.75|4325.15|4325.25|4324.65|4325.88|4325.28|4325|4324.4|54
1643365730000|2022-01-28 10:28:50|4325.38|4324.78|4324.88|4324.28|4325.75|4325.15|4324.88|4324.28|21
1643365740000|2022-01-28 10:29:00|4324.38|4323.78|4324|4323.4|4324.38|4323.78|4323.38|4322.78|150
1643365750000|2022-01-28 10:29:10|4323.88|4323.28|4323.63|4323.03|4324.13|4323.53|4323.63|4323.03|40
1643365760000|2022-01-28 10:29:20|4323.5|4322.9|4323.38|4322.78|4323.88|4323.28|4323.38|4322.78|45
1643365770000|2022-01-28 10:29:30|4323.5|4322.9|4321.5|4320.9|4323.5|4322.9|4321.5|4320.9|98
1643365780000|2022-01-28 10:29:40|4321.38|4320.78|4321.25|4320.65|4321.88|4321.28|4321|4320.4|92
1643365790000|2022-01-28 10:29:50|4321.13|4320.53|4321.13|4320.53|4321.5|4320.9|4321|4320.4|79
1643365800000|2022-01-28 10:30:00|4321.5|4320.9|4322|4321.4|4322.13|4321.53|4321.5|4320.9|148
1643365810000|2022-01-28 10:30:10|4322.13|4321.53|4323.38|4322.78|4323.75|4323.15|4322.13|4321.53|115
1643365820000|2022-01-28 10:30:20|4323.63|4323.03|4323.38|4322.78|4323.63|4323.03|4323.25|4322.65|19
1643365830000|2022-01-28 10:30:30|4323.25|4322.65|4323.38|4322.78|4323.63|4323.03|4322.88|4322.28|44
1643365840000|2022-01-28 10:30:40|4323.13|4322.53|4323.38|4322.78|4323.38|4322.78|4323.13|4322.53|18
1643365850000|2022-01-28 10:30:50|4323.5|4322.9|4323.13|4322.53|4323.88|4323.28|4323.13|4322.53|8
1643365860000|2022-01-28 10:31:00|4322.88|4322.28|4321.63|4321.03|4323|4322.4|4321.38|4320.78|39
1643365870000|2022-01-28 10:31:10|4321.38|4320.78|4321.88|4321.28|4321.88|4321.28|4320.88|4320.28|33
1643365880000|2022-01-28 10:31:20|4322.25|4321.65|4321.25|4320.65|4322.25|4321.65|4321.13|4320.53|46
1643365890000|2022-01-28 10:31:30|4321.38|4320.78|4321.88|4321.28|4321.88|4321.28|4321.38|4320.78|11
1643365900000|2022-01-28 10:31:40|4321.75|4321.15|4321.5|4320.9|4321.88|4321.28|4321.25|4320.65|21
1643365910000|2022-01-28 10:31:50|4321.38|4320.78|4321.25|4320.65|4321.38|4320.78|4320.88|4320.28|10
1643365920000|2022-01-28 10:32:00|4321.13|4320.53|4320.88|4320.28|4321.63|4321.03|4320.38|4319.78|39
1643365930000|2022-01-28 10:32:10|4321.13|4320.53|4321.38|4320.78|4321.88|4321.28|4321.13|4320.53|39
1643365940000|2022-01-28 10:32:20|4321.25|4320.65|4322.63|4322.03|4322.63|4322.03|4321.13|4320.53|57
1643365950000|2022-01-28 10:32:30|4322.5|4321.9|4322.13|4321.53|4322.88|4322.28|4322|4321.4|60
1643365960000|2022-01-28 10:32:40|4322|4321.4|4322.13|4321.53|4322.13|4321.53|4321.63|4321.03|13
1643365970000|2022-01-28 10:32:50|4322.25|4321.65|4321.63|4321.03|4322.25|4321.65|4321.38|4320.78|23
1643365980000|2022-01-28 10:33:00|4321.13|4320.53|4322.38|4321.78|4322.5|4321.9|4321.13|4320.53|20
1643365990000|2022-01-28 10:33:10|4322.63|4322.03|4320.5|4319.9|4322.63|4322.03|4320.5|4319.9|34
1643366000000|2022-01-28 10:33:20|4320.25|4319.65|4320.13|4319.53|4320.63|4320.03|4319.88|4319.28|59
1643366010000|2022-01-28 10:33:30|4320|4319.4|4319.63|4319.03|4320.13|4319.53|4319.13|4318.53|68
1643366020000|2022-01-28 10:33:40|4319.75|4319.15|4319.75|4319.15|4320.38|4319.78|4319.5|4318.9|43
1643366030000|2022-01-28 10:33:50|4319.63|4319.03|4319.13|4318.53|4320.13|4319.53|4319.13|4318.53|24
1643366040000|2022-01-28 10:34:00|4319.25|4318.65|4319.13|4318.53|4319.38|4318.78|4319|4318.4|29
1643366050000|2022-01-28 10:34:10|4319.25|4318.65|4319.13|4318.53|4319.63|4319.03|4319.13|4318.53|24
1643366060000|2022-01-28 10:34:20|4319.25|4318.65|4318.88|4318.28|4319.38|4318.78|4318.13|4317.53|80
1643366070000|2022-01-28 10:34:30|4319.25|4318.65|4319.38|4318.78|4319.75|4319.15|4319.13|4318.53|67
1643366080000|2022-01-28 10:34:40|4319.25|4318.65|4318.63|4318.03|4319.25|4318.65|4318.5|4317.9|32
1643366090000|2022-01-28 10:34:50|4318.75|4318.15|4318.75|4318.15|4319.38|4318.78|4318.38|4317.78|50
1643366100000|2022-01-28 10:35:00|4318.38|4317.78|4317.38|4316.78|4318.63|4318.03|4317.38|4316.78|80
1643366110000|2022-01-28 10:35:10|4317.25|4316.65|4317.25|4316.65|4317.88|4317.28|4317.13|4316.53|111
1643366120000|2022-01-28 10:35:20|4317.38|4316.78|4317.5|4316.9|4317.88|4317.28|4317.13|4316.53|57
1643366130000|2022-01-28 10:35:30|4317.38|4316.78|4316.88|4316.28|4317.38|4316.78|4316.63|4316.03|58
1643366140000|2022-01-28 10:35:40|4317.13|4316.53|4316.5|4315.9|4317.13|4316.53|4316.13|4315.53|89
1643366150000|2022-01-28 10:35:50|4316.38|4315.78|4316.63|4316.03|4316.88|4316.28|4316.38|4315.78|18
1643366160000|2022-01-28 10:36:00|4316.88|4316.28|4316.38|4315.78|4316.88|4316.28|4315.88|4315.28|87
1643366170000|2022-01-28 10:36:10|4316.13|4315.53|4314.38|4313.78|4316.25|4315.65|4314.38|4313.78|117
1643366180000|2022-01-28 10:36:20|4314.63|4314.03|4314.88|4314.28|4314.88|4314.28|4314.13|4313.53|195
1643366190000|2022-01-28 10:36:30|4315|4314.4|4314.88|4314.28|4315.13|4314.53|4314.5|4313.9|62
1643366200000|2022-01-28 10:36:40|4315.13|4314.53|4314.88|4314.28|4315.38|4314.78|4314.88|4314.28|42
1643366210000|2022-01-28 10:36:50|4315.13|4314.53|4315.38|4314.78|4315.38|4314.78|4314.63|4314.03|32
1643366220000|2022-01-28 10:37:00|4315.25|4314.65|4315.38|4314.78|4315.88|4315.28|4315|4314.4|76
1643366230000|2022-01-28 10:37:10|4315.63|4315.03|4316.38|4315.78|4316.38|4315.78|4315.63|4315.03|59
1643366240000|2022-01-28 10:37:20|4316.63|4316.03|4318.13|4317.53|4318.13|4317.53|4316.63|4316.03|86
1643366250000|2022-01-28 10:37:30|4318.25|4317.65|4318.13|4317.53|4318.25|4317.65|4317.38|4316.78|56
1643366260000|2022-01-28 10:37:40|4318.38|4317.78|4318.88|4318.28|4318.88|4318.28|4318|4317.4|54
1643366270000|2022-01-28 10:37:50|4318.63|4318.03|4318.13|4317.53|4318.63|4318.03|4317.88|4317.28|48
1643366280000|2022-01-28 10:38:00|4317.88|4317.28|4318.25|4317.65|4318.75|4318.15|4317.88|4317.28|23
1643366290000|2022-01-28 10:38:10|4318.38|4317.78|4317.63|4317.03|4318.75|4318.15|4316.63|4316.03|77
1643366300000|2022-01-28 10:38:20|4317.5|4316.9|4316.63|4316.03|4317.5|4316.9|4316.38|4315.78|46
1643366310000|2022-01-28 10:38:30|4316.13|4315.53|4315.63|4315.03|4316.38|4315.78|4315.38|4314.78|69
1643366320000|2022-01-28 10:38:40|4315.88|4315.28|4315.88|4315.28|4316.13|4315.53|4315.75|4315.15|48
1643366330000|2022-01-28 10:38:50|4315.63|4315.03|4314.75|4314.15|4315.63|4315.03|4314.75|4314.15|67
1643366340000|2022-01-28 10:39:00|4314.88|4314.28|4315.38|4314.78|4316.13|4315.53|4314.75|4314.15|51
1643366350000|2022-01-28 10:39:10|4315.25|4314.65|4315.88|4315.28|4315.88|4315.28|4315.25|4314.65|27
1643366360000|2022-01-28 10:39:20|4316|4315.4|4314.38|4313.78|4316|4315.4|4314.38|4313.78|68
1643366370000|2022-01-28 10:39:30|4314.63|4314.03|4314.13|4313.53|4314.63|4314.03|4313.38|4312.78|323
1643366380000|2022-01-28 10:39:40|4313.88|4313.28|4313.5|4312.9|4314.38|4313.78|4313.38|4312.78|137
1643366390000|2022-01-28 10:39:50|4313.63|4313.03|4313.38|4312.78|4314.13|4313.53|4313.38|4312.78|43
1643366400000|2022-01-28 10:40:00|4313.5|4312.9|4315.63|4315.03|4315.63|4315.03|4313.38|4312.78|171
1643366410000|2022-01-28 10:40:10|4315.13|4314.53|4314.25|4313.65|4315.13|4314.53|4314.13|4313.53|82
1643366420000|2022-01-28 10:40:20|4314.13|4313.53|4314.63|4314.03|4314.63|4314.03|4314.13|4313.53|43
1643366430000|2022-01-28 10:40:30|4314.38|4313.78|4314.88|4314.28|4314.88|4314.28|4314.38|4313.78|41
1643366440000|2022-01-28 10:40:40|4315.13|4314.53|4314.88|4314.28|4315.38|4314.78|4314.88|4314.28|45
1643366450000|2022-01-28 10:40:50|4315.13|4314.53|4315.63|4315.03|4315.63|4315.03|4314.88|4314.28|42
1643366460000|2022-01-28 10:41:00|4315.88|4315.28|4316.13|4315.53|4316.38|4315.78|4315.63|4315.03|85
1643366470000|2022-01-28 10:41:10|4316.25|4315.65|4316.25|4315.65|4316.38|4315.78|4315.38|4314.78|51
1643366480000|2022-01-28 10:41:20|4316.13|4315.53|4316.88|4316.28|4316.88|4316.28|4316|4315.4|83
1643366490000|2022-01-28 10:41:30|4316.75|4316.15|4316.88|4316.28|4317.13|4316.53|4316.63|4316.03|61
1643366500000|2022-01-28 10:41:40|4316.63|4316.03|4318.13|4317.53|4318.38|4317.78|4316.38|4315.78|90
1643366510000|2022-01-28 10:41:50|4318.25|4317.65|4318.63|4318.03|4319.38|4318.78|4318.13|4317.53|137
1643366520000|2022-01-28 10:42:00|4318.38|4317.78|4317.88|4317.28|4318.5|4317.9|4317.63|4317.03|273
1643366530000|2022-01-28 10:42:10|4317.63|4317.03|4317.88|4317.28|4317.88|4317.28|4317.13|4316.53|83
1643366540000|2022-01-28 10:42:20|4318.13|4317.53|4317.63|4317.03|4318.13|4317.53|4317.38|4316.78|83
1643366550000|2022-01-28 10:42:30|4317.75|4317.15|4317.88|4317.28|4318.13|4317.53|4317.75|4317.15|60
1643366560000|2022-01-28 10:42:40|4317.75|4317.15|4318.38|4317.78|4318.63|4318.03|4317.63|4317.03|29
1643366570000|2022-01-28 10:42:50|4318.5|4317.9|4318.63|4318.03|4319.38|4318.78|4318.38|4317.78|216
1643366580000|2022-01-28 10:43:00|4318.5|4317.9|4318.5|4317.9|4318.88|4318.28|4318.13|4317.53|80
1643366590000|2022-01-28 10:43:10|4318.63|4318.03|4318.38|4317.78|4319|4318.4|4318.38|4317.78|184
1643366600000|2022-01-28 10:43:20|4318.13|4317.53|4317.63|4317.03|4318.38|4317.78|4317.63|4317.03|12
1643366610000|2022-01-28 10:43:30|4317.38|4316.78|4319.38|4318.78|4319.38|4318.78|4317.38|4316.78|154
1643366620000|2022-01-28 10:43:40|4319.63|4319.03|4319.63|4319.03|4319.88|4319.28|4319.38|4318.78|102
1643366630000|2022-01-28 10:43:50|4319.5|4318.9|4319.63|4319.03|4319.63|4319.03|4319.38|4318.78|14
1643366640000|2022-01-28 10:44:00|4319.38|4318.78|4319.63|4319.03|4319.88|4319.28|4319.38|4318.78|68
1643366650000|2022-01-28 10:44:10|4319.88|4319.28|4319.63|4319.03|4319.88|4319.28|4319.38|4318.78|41
1643366660000|2022-01-28 10:44:20|4319.88|4319.28|4319.63|4319.03|4319.88|4319.28|4319.38|4318.78|46
1643366670000|2022-01-28 10:44:30|4319.38|4318.78|4320.38|4319.78|4320.38|4319.78|4319.38|4318.78|51
1643366680000|2022-01-28 10:44:40|4320.25|4319.65|4320.63|4320.03|4321.13|4320.53|4320.25|4319.65|124
1643366690000|2022-01-28 10:44:50|4320.75|4320.15|4320.63|4320.03|4321|4320.4|4320.63|4320.03|71
1643366700000|2022-01-28 10:45:00|4320.88|4320.28|4320.38|4319.78|4320.88|4320.28|4320.13|4319.53|38
1643366710000|2022-01-28 10:45:10|4320.88|4320.28|4320.75|4320.15|4321.88|4321.28|4320.75|4320.15|123
1643366720000|2022-01-28 10:45:20|4321.25|4320.65|4320.88|4320.28|4321.38|4320.78|4320.38|4319.78|92
1643366730000|2022-01-28 10:45:30|4320.38|4319.78|4319.63|4319.03|4320.5|4319.9|4319.38|4318.78|120
1643366740000|2022-01-28 10:45:40|4319.38|4318.78|4319.88|4319.28|4320.25|4319.65|4319.38|4318.78|50
1643366750000|2022-01-28 10:45:50|4320.13|4319.53|4319.88|4319.28|4320.38|4319.78|4319.88|4319.28|74
1643366760000|2022-01-28 10:46:00|4320|4319.4|4320.25|4319.65|4320.38|4319.78|4319.63|4319.03|59
1643366770000|2022-01-28 10:46:10|4320.13|4319.53|4320.13|4319.53|4320.38|4319.78|4319.88|4319.28|60
1643366780000|2022-01-28 10:46:20|4320|4319.4|4320.38|4319.78|4320.38|4319.78|4320|4319.4|90
1643366790000|2022-01-28 10:46:30|4320.5|4319.9|4320.88|4320.28|4321.75|4321.15|4320.38|4319.78|141
1643366800000|2022-01-28 10:46:40|4321.13|4320.53|4321.38|4320.78|4321.38|4320.78|4321.13|4320.53|38
1643366810000|2022-01-28 10:46:50|4321.63|4321.03|4321.13|4320.53|4321.63|4321.03|4320.88|4320.28|61
1643366820000|2022-01-28 10:47:00|4321.38|4320.78|4320.63|4320.03|4321.38|4320.78|4320.13|4319.53|74
1643366830000|2022-01-28 10:47:10|4320.5|4319.9|4319.88|4319.28|4320.63|4320.03|4319.63|4319.03|21
1643366840000|2022-01-28 10:47:20|4319.63|4319.03|4320.38|4319.78|4320.38|4319.78|4319.38|4318.78|62
1643366850000|2022-01-28 10:47:30|4319.88|4319.28|4320|4319.4|4320|4319.4|4319.38|4318.78|62
1643366860000|2022-01-28 10:47:40|4320.13|4319.53|4320.63|4320.03|4320.88|4320.28|4320.13|4319.53|15
1643366870000|2022-01-28 10:47:50|4320.38|4319.78|4320.38|4319.78|4320.63|4320.03|4320.38|4319.78|17
1643366880000|2022-01-28 10:48:00|4320.5|4319.9|4319.63|4319.03|4320.63|4320.03|4319.63|4319.03|35
1643366890000|2022-01-28 10:48:10|4319.75|4319.15|4320.38|4319.78|4320.38|4319.78|4319.75|4319.15|44
1643366900000|2022-01-28 10:48:20|4320.5|4319.9|4322.25|4321.65|4322.75|4322.15|4320.38|4319.78|152
1643366910000|2022-01-28 10:48:30|4322.63|4322.03|4322.13|4321.53|4322.63|4322.03|4321.88|4321.28|27
1643366920000|2022-01-28 10:48:40|4322.25|4321.65|4322.63|4322.03|4322.88|4322.28|4322.13|4321.53|41
1643366930000|2022-01-28 10:48:50|4322.5|4321.9|4323.38|4322.78|4323.63|4323.03|4322.5|4321.9|101
1643366940000|2022-01-28 10:49:00|4323.5|4322.9|4321.38|4320.78|4323.63|4323.03|4321.38|4320.78|113
1643366950000|2022-01-28 10:49:10|4320.88|4320.28|4321|4320.4|4321.75|4321.15|4320.88|4320.28|107
1643366960000|2022-01-28 10:49:20|4320.88|4320.28|4321.63|4321.03|4321.88|4321.28|4320.88|4320.28|49
1643366970000|2022-01-28 10:49:30|4321.75|4321.15|4320.88|4320.28|4321.88|4321.28|4320.88|4320.28|28
1643366980000|2022-01-28 10:49:40|4321|4320.4|4320.5|4319.9|4321.25|4320.65|4320.38|4319.78|45
1643366990000|2022-01-28 10:49:50|4320.63|4320.03|4320.5|4319.9|4320.88|4320.28|4320.38|4319.78|71
1643367000000|2022-01-28 10:50:00|4320.63|4320.03|4319.63|4319.03|4321|4320.4|4319.63|4319.03|59
1643367010000|2022-01-28 10:50:10|4319.5|4318.9|4320.13|4319.53|4320.25|4319.65|4319.5|4318.9|34
1643367020000|2022-01-28 10:50:20|4319.88|4319.28|4319.25|4318.65|4319.88|4319.28|4319.13|4318.53|63
1643367030000|2022-01-28 10:50:30|4319.38|4318.78|4319.13|4318.53|4319.63|4319.03|4319.13|4318.53|44
1643367040000|2022-01-28 10:50:40|4319.38|4318.78|4319.63|4319.03|4319.63|4319.03|4319.38|4318.78|34
1643367050000|2022-01-28 10:50:50|4319.5|4318.9|4318.5|4317.9|4319.63|4319.03|4318.13|4317.53|195
1643367060000|2022-01-28 10:51:00|4318.63|4318.03|4318.38|4317.78|4318.63|4318.03|4318.13|4317.53|59
1643367070000|2022-01-28 10:51:10|4318.25|4317.65|4317.88|4317.28|4318.25|4317.65|4317.88|4317.28|58
1643367080000|2022-01-28 10:51:20|4317.75|4317.15|4317.38|4316.78|4317.88|4317.28|4317.38|4316.78|40
1643367090000|2022-01-28 10:51:30|4317.63|4317.03|4317.5|4316.9|4317.63|4317.03|4317.13|4316.53|46
1643367100000|2022-01-28 10:51:40|4317.63|4317.03|4317.75|4317.15|4317.75|4317.15|4317.63|4317.03|37
1643367110000|2022-01-28 10:51:50|4317.88|4317.28|4317.88|4317.28|4318.63|4318.03|4317.75|4317.15|44
1643367120000|2022-01-28 10:52:00|4317.75|4317.15|4316.63|4316.03|4317.75|4317.15|4316.63|4316.03|37
1643367130000|2022-01-28 10:52:10|4317.13|4316.53|4316.63|4316.03|4317.13|4316.53|4316.63|4316.03|40
1643367140000|2022-01-28 10:52:20|4316.5|4315.9|4315.88|4315.28|4316.5|4315.9|4315.75|4315.15|85
1643367150000|2022-01-28 10:52:30|4316|4315.4|4315.63|4315.03|4316.13|4315.53|4315.25|4314.65|65
1643367160000|2022-01-28 10:52:40|4315.25|4314.65|4315.5|4314.9|4315.5|4314.9|4315.13|4314.53|69
1643367170000|2022-01-28 10:52:50|4315.38|4314.78|4315.38|4314.78|4315.5|4314.9|4315.13|4314.53|27
1643367180000|2022-01-28 10:53:00|4315.63|4315.03|4316.13|4315.53|4316.25|4315.65|4315.63|4315.03|90
1643367190000|2022-01-28 10:53:10|4316.25|4315.65|4315.88|4315.28|4316.38|4315.78|4315.63|4315.03|129
1643367200000|2022-01-28 10:53:20|4316.13|4315.53|4316.13|4315.53|4316.63|4316.03|4315.88|4315.28|92
1643367210000|2022-01-28 10:53:30|4316.38|4315.78|4316.25|4315.65|4316.38|4315.78|4316.13|4315.53|21
1643367220000|2022-01-28 10:53:40|4316.13|4315.53|4316.63|4316.03|4316.63|4316.03|4315.88|4315.28|47
1643367230000|2022-01-28 10:53:50|4316.88|4316.28|4316.88|4316.28|4317|4316.4|4316.63|4316.03|50
1643367240000|2022-01-28 10:54:00|4316.75|4316.15|4318.25|4317.65|4318.25|4317.65|4316.38|4315.78|113
1643367250000|2022-01-28 10:54:10|4318.13|4317.53|4317.88|4317.28|4318.38|4317.78|4317.88|4317.28|33
1643367260000|2022-01-28 10:54:20|4318|4317.4|4317.38|4316.78|4318.13|4317.53|4317.25|4316.65|24
1643367270000|2022-01-28 10:54:30|4317.13|4316.53|4317.13|4316.53|4317.13|4316.53|4316.38|4315.78|51
1643367280000|2022-01-28 10:54:40|4317.25|4316.65|4317.25|4316.65|4317.63|4317.03|4316.63|4316.03|51
1643367290000|2022-01-28 10:54:50|4317.38|4316.78|4316.13|4315.53|4317.38|4316.78|4316.13|4315.53|15
1643367300000|2022-01-28 10:55:00|4316.25|4315.65|4316.38|4315.78|4316.63|4316.03|4316.25|4315.65|47
1643367310000|2022-01-28 10:55:10|4316.5|4315.9|4313.75|4313.15|4316.5|4315.9|4313.75|4313.15|150
1643367320000|2022-01-28 10:55:20|4313.63|4313.03|4313.88|4313.28|4314.75|4314.15|4313.13|4312.53|239
1643367330000|2022-01-28 10:55:30|4313.63|4313.03|4313.63|4313.03|4314.13|4313.53|4313.38|4312.78|110
1643367340000|2022-01-28 10:55:40|4313.88|4313.28|4313.88|4313.28|4314.38|4313.78|4313.63|4313.03|121
1643367350000|2022-01-28 10:55:50|4314.13|4313.53|4314.13|4313.53|4314.13|4313.53|4313.63|4313.03|51
1643367360000|2022-01-28 10:56:00|4313.88|4313.28|4314.13|4313.53|4314.63|4314.03|4313.88|4313.28|100
1643367370000|2022-01-28 10:56:10|4314.38|4313.78|4313.38|4312.78|4314.63|4314.03|4313.13|4312.53|123
1643367380000|2022-01-28 10:56:20|4313.25|4312.65|4313.25|4312.65|4313.75|4313.15|4313.13|4312.53|73
1643367390000|2022-01-28 10:56:30|4313.38|4312.78|4313.88|4313.28|4313.88|4313.28|4313.13|4312.53|109
1643367400000|2022-01-28 10:56:40|4313.5|4312.9|4314.63|4314.03|4314.63|4314.03|4313.38|4312.78|80
1643367410000|2022-01-28 10:56:50|4314.88|4314.28|4314.25|4313.65|4315.13|4314.53|4314.13|4313.53|79
1643367420000|2022-01-28 10:57:00|4314.38|4313.78|4314.88|4314.28|4315.63|4315.03|4314.38|4313.78|113
1643367430000|2022-01-28 10:57:10|4315.13|4314.53|4315.75|4315.15|4316.13|4315.53|4315.13|4314.53|61
1643367440000|2022-01-28 10:57:20|4315.88|4315.28|4316|4315.4|4316.13|4315.53|4315.63|4315.03|51
1643367450000|2022-01-28 10:57:30|4316.13|4315.53|4316.5|4315.9|4316.88|4316.28|4316.13|4315.53|53
1643367460000|2022-01-28 10:57:40|4316.63|4316.03|4317.38|4316.78|4317.38|4316.78|4316.63|4316.03|116
1643367470000|2022-01-28 10:57:50|4318.13|4317.53|4317.38|4316.78|4318.38|4317.78|4317.38|4316.78|99
1643367480000|2022-01-28 10:58:00|4317.63|4317.03|4317.75|4317.15|4318.63|4318.03|4317.38|4316.78|96
1643367490000|2022-01-28 10:58:10|4317.88|4317.28|4318.38|4317.78|4319.13|4318.53|4317.63|4317.03|142
1643367500000|2022-01-28 10:58:20|4318.13|4317.53|4317.88|4317.28|4318.38|4317.78|4317.88|4317.28|30
1643367510000|2022-01-28 10:58:30|4318|4317.4|4318.38|4317.78|4318.63|4318.03|4318|4317.4|41
1643367520000|2022-01-28 10:58:40|4318.25|4317.65|4317.38|4316.78|4318.25|4317.65|4317.38|4316.78|25
1643367530000|2022-01-28 10:58:50|4317.13|4316.53|4317.25|4316.65|4317.38|4316.78|4317.13|4316.53|29
1643367540000|2022-01-28 10:59:00|4317.13|4316.53|4317.38|4316.78|4317.5|4316.9|4316.63|4316.03|80
1643367550000|2022-01-28 10:59:10|4317.5|4316.9|4317.88|4317.28|4318.13|4317.53|4317.38|4316.78|64
1643367560000|2022-01-28 10:59:20|4318|4317.4|4317.63|4317.03|4318.13|4317.53|4317.38|4316.78|43
1643367570000|2022-01-28 10:59:30|4317.5|4316.9|4317.63|4317.03|4317.88|4317.28|4317.38|4316.78|24
1643367580000|2022-01-28 10:59:40|4317.88|4317.28|4319.5|4318.9|4319.88|4319.28|4317.88|4317.28|137
1643367590000|2022-01-28 10:59:50|4319.63|4319.03|4319.88|4319.28|4320.63|4320.03|4319.38|4318.78|147
1643367600000|2022-01-28 11:00:00|4320.13|4319.53|4318.75|4318.15|4320.13|4319.53|4318.38|4317.78|160
1643367610000|2022-01-28 11:00:10|4318.88|4318.28|4318.75|4318.15|4318.88|4318.28|4318.25|4317.65|66
1643367620000|2022-01-28 11:00:20|4318.88|4318.28|4318.75|4318.15|4318.88|4318.28|4318.38|4317.78|83
1643367630000|2022-01-28 11:00:30|4318.88|4318.28|4320.88|4320.28|4320.88|4320.28|4318.88|4318.28|225
1643367640000|2022-01-28 11:00:40|4321.13|4320.53|4321|4320.4|4321.13|4320.53|4320.75|4320.15|124
1643367650000|2022-01-28 11:00:50|4321.13|4320.53|4320.63|4320.03|4321.13|4320.53|4320.63|4320.03|98
1643367660000|2022-01-28 11:01:00|4320.38|4319.78|4321.5|4320.9|4321.5|4320.9|4320.38|4319.78|41
1643367670000|2022-01-28 11:01:10|4321.63|4321.03|4322.38|4321.78|4322.88|4322.28|4321.63|4321.03|121
1643367680000|2022-01-28 11:01:20|4322.63|4322.03|4322.38|4321.78|4322.63|4322.03|4322.38|4321.78|43
1643367690000|2022-01-28 11:01:30|4322.5|4321.9|4320.88|4320.28|4322.63|4322.03|4320.88|4320.28|129
1643367700000|2022-01-28 11:01:40|4321|4320.4|4321.5|4320.9|4321.88|4321.28|4321|4320.4|64
1643367710000|2022-01-28 11:01:50|4321.75|4321.15|4321.13|4320.53|4321.88|4321.28|4320.75|4320.15|64
1643367720000|2022-01-28 11:02:00|4321.75|4321.15|4321.38|4320.78|4321.88|4321.28|4321.13|4320.53|39
1643367730000|2022-01-28 11:02:10|4320.88|4320.28|4320|4319.4|4320.88|4320.28|4320|4319.4|77
1643367740000|2022-01-28 11:02:20|4319.88|4319.28|4320.38|4319.78|4320.38|4319.78|4319.88|4319.28|34
1643367750000|2022-01-28 11:02:30|4320.5|4319.9|4320.38|4319.78|4320.5|4319.9|4319.63|4319.03|75
1643367760000|2022-01-28 11:02:40|4320.25|4319.65|4320.13|4319.53|4320.5|4319.9|4319.88|4319.28|13
1643367770000|2022-01-28 11:02:50|4320|4319.4|4319.63|4319.03|4320.5|4319.9|4319.63|4319.03|23
1643367780000|2022-01-28 11:03:00|4319.75|4319.15|4319.38|4318.78|4320.13|4319.53|4319.13|4318.53|99
1643367790000|2022-01-28 11:03:10|4319.75|4319.15|4319.63|4319.03|4319.88|4319.28|4319.38|4318.78|15
1643367800000|2022-01-28 11:03:20|4319.38|4318.78|4318.25|4317.65|4319.38|4318.78|4317.88|4317.28|95
1643367810000|2022-01-28 11:03:30|4318.38|4317.78|4318.38|4317.78|4318.5|4317.9|4318.25|4317.65|29
1643367820000|2022-01-28 11:03:40|4318.63|4318.03|4316.88|4316.28|4318.75|4318.15|4316.63|4316.03|152
1643367830000|2022-01-28 11:03:50|4317|4316.4|4317.13|4316.53|4317.38|4316.78|4316.88|4316.28|36
1643367840000|2022-01-28 11:04:00|4316.63|4316.03|4316.88|4316.28|4317.13|4316.53|4316.38|4315.78|44
1643367850000|2022-01-28 11:04:10|4316.5|4315.9|4316.38|4315.78|4316.88|4316.28|4316.13|4315.53|102
1643367860000|2022-01-28 11:04:20|4316.63|4316.03|4316.63|4316.03|4316.88|4316.28|4316.38|4315.78|31
1643367870000|2022-01-28 11:04:30|4316.5|4315.9|4316.13|4315.53|4316.5|4315.9|4316.13|4315.53|18
1643367880000|2022-01-28 11:04:40|4316.25|4315.65|4317.63|4317.03|4318|4317.4|4316.25|4315.65|62
1643367890000|2022-01-28 11:04:50|4317.38|4316.78|4317.88|4317.28|4318.13|4317.53|4317.38|4316.78|74
1643367900000|2022-01-28 11:05:00|4317.5|4316.9|4316.75|4316.15|4318|4317.4|4316.75|4316.15|35
1643367910000|2022-01-28 11:05:10|4316.5|4315.9|4315.25|4314.65|4316.5|4315.9|4315.25|4314.65|112
1643367920000|2022-01-28 11:05:20|4315.13|4314.53|4315.25|4314.65|4315.38|4314.78|4314.63|4314.03|50
1643367930000|2022-01-28 11:05:30|4315.13|4314.53|4315.38|4314.78|4315.5|4314.9|4315.13|4314.53|21
1643367940000|2022-01-28 11:05:40|4315.63|4315.03|4316.25|4315.65|4316.38|4315.78|4315.63|4315.03|45
1643367950000|2022-01-28 11:05:50|4316.38|4315.78|4316.38|4315.78|4316.88|4316.28|4316.13|4315.53|37
1643367960000|2022-01-28 11:06:00|4316.63|4316.03|4317.13|4316.53|4317.13|4316.53|4316.13|4315.53|38
1643367970000|2022-01-28 11:06:10|4316.88|4316.28|4317.13|4316.53|4317.13|4316.53|4316.63|4316.03|11
1643367980000|2022-01-28 11:06:20|4317.38|4316.78|4317.13|4316.53|4317.38|4316.78|4316.88|4316.28|19
1643367990000|2022-01-28 11:06:30|4317.25|4316.65|4317|4316.4|4317.38|4316.78|4316.63|4316.03|63
1643368000000|2022-01-28 11:06:40|4317.13|4316.53|4316.88|4316.28|4317.38|4316.78|4316.13|4315.53|33
1643368010000|2022-01-28 11:06:50|4317.13|4316.53|4317.13|4316.53|4317.25|4316.65|4316.88|4316.28|16
1643368020000|2022-01-28 11:07:00|4317.5|4316.9|4318.25|4317.65|4318.25|4317.65|4316.63|4316.03|61
1643368030000|2022-01-28 11:07:10|4318.38|4317.78|4318.25|4317.65|4318.38|4317.78|4317.88|4317.28|38
1643368040000|2022-01-28 11:07:20|4318.13|4317.53|4318.38|4317.78|4318.75|4318.15|4317.88|4317.28|33
1643368050000|2022-01-28 11:07:30|4318.5|4317.9|4318.88|4318.28|4318.88|4318.28|4318|4317.4|58
1643368060000|2022-01-28 11:07:40|4318.75|4318.15|4319.75|4319.15|4319.88|4319.28|4318.63|4318.03|40
1643368070000|2022-01-28 11:07:50|4319.63|4319.03|4316.25|4315.65|4319.88|4319.28|4316.25|4315.65|191
1643368080000|2022-01-28 11:08:00|4316.13|4315.53|4316.13|4315.53|4317.63|4317.03|4315.5|4314.9|112
1643368090000|2022-01-28 11:08:10|4316.25|4315.65|4314.25|4313.65|4316.25|4315.65|4314.25|4313.65|174
1643368100000|2022-01-28 11:08:20|4313.88|4313.28|4314.25|4313.65|4314.25|4313.65|4313.88|4313.28|102
1643368110000|2022-01-28 11:08:30|4314.13|4313.53|4314.25|4313.65|4314.38|4313.78|4313.88|4313.28|38
1643368120000|2022-01-28 11:08:40|4314.13|4313.53|4314.5|4313.9|4314.88|4314.28|4314.13|4313.53|58
1643368130000|2022-01-28 11:08:50|4314.63|4314.03|4314.88|4314.28|4315.13|4314.53|4314.5|4313.9|30
1643368140000|2022-01-28 11:09:00|4314.75|4314.15|4315.63|4315.03|4315.63|4315.03|4314.63|4314.03|79
1643368150000|2022-01-28 11:09:10|4315.38|4314.78|4315.5|4314.9|4315.63|4315.03|4315.13|4314.53|97
1643368160000|2022-01-28 11:09:20|4315.38|4314.78|4315.38|4314.78|4315.5|4314.9|4314.88|4314.28|73
1643368170000|2022-01-28 11:09:30|4315.63|4315.03|4315.63|4315.03|4315.63|4315.03|4315.13|4314.53|45
1643368180000|2022-01-28 11:09:40|4315.5|4314.9|4315.63|4315.03|4315.63|4315.03|4315.5|4314.9|56
1643368190000|2022-01-28 11:09:50|4315.38|4314.78|4315.63|4315.03|4315.63|4315.03|4315.38|4314.78|33
1643368200000|2022-01-28 11:10:00|4315.5|4314.9|4313.88|4313.28|4315.5|4314.9|4313.88|4313.28|155
1643368210000|2022-01-28 11:10:10|4313.75|4313.15|4314.38|4313.78|4314.38|4313.78|4313.13|4312.53|156
1643368220000|2022-01-28 11:10:20|4314.5|4313.9|4315.38|4314.78|4315.38|4314.78|4314.38|4313.78|59
1643368230000|2022-01-28 11:10:30|4315.13|4314.53|4315.13|4314.53|4315.38|4314.78|4314.88|4314.28|80
1643368240000|2022-01-28 11:10:40|4315|4314.4|4315.13|4314.53|4315.13|4314.53|4314.88|4314.28|41
1643368250000|2022-01-28 11:10:50|4314.13|4313.53|4313.25|4312.65|4314.13|4313.53|4313.13|4312.53|128
1643368260000|2022-01-28 11:11:00|4313.38|4312.78|4313.38|4312.78|4314|4313.4|4313.13|4312.53|156
1643368270000|2022-01-28 11:11:10|4313.88|4313.28|4313.25|4312.65|4313.88|4313.28|4313.13|4312.53|81
1643368280000|2022-01-28 11:11:20|4313.38|4312.78|4313.63|4313.03|4313.88|4313.28|4313.38|4312.78|52
1643368290000|2022-01-28 11:11:30|4313.88|4313.28|4313.63|4313.03|4313.88|4313.28|4313.38|4312.78|19
1643368300000|2022-01-28 11:11:40|4313.38|4312.78|4312.5|4311.9|4313.5|4312.9|4312.13|4311.53|202
1643368310000|2022-01-28 11:11:50|4312.88|4312.28|4312.88|4312.28|4313.13|4312.53|4312.38|4311.78|123
1643368320000|2022-01-28 11:12:00|4313|4312.4|4312.25|4311.65|4313.13|4312.53|4312.25|4311.65|75
1643368330000|2022-01-28 11:12:10|4312.38|4311.78|4312.5|4311.9|4312.88|4312.28|4312.38|4311.78|71
1643368340000|2022-01-28 11:12:20|4312.63|4312.03|4312.38|4311.78|4312.75|4312.15|4312.13|4311.53|36
1643368350000|2022-01-28 11:12:30|4312.88|4312.28|4313.63|4313.03|4313.88|4313.28|4312.88|4312.28|181
1643368360000|2022-01-28 11:12:40|4313.75|4313.15|4314.13|4313.53|4314.13|4313.53|4313.63|4313.03|73
1643368370000|2022-01-28 11:12:50|4314|4313.4|4312.38|4311.78|4314.13|4313.53|4312.38|4311.78|55
1643368380000|2022-01-28 11:13:00|4312.63|4312.03|4312.63|4312.03|4312.88|4312.28|4312.38|4311.78|84
1643368390000|2022-01-28 11:13:10|4312.88|4312.28|4312.63|4312.03|4312.88|4312.28|4312.63|4312.03|28
1643368400000|2022-01-28 11:13:20|4312.38|4311.78|4314.25|4313.65|4314.25|4313.65|4312.38|4311.78|38
1643368410000|2022-01-28 11:13:30|4314.38|4313.78|4315.13|4314.53|4316.5|4315.9|4314.25|4313.65|155
1643368420000|2022-01-28 11:13:40|4314.88|4314.28|4315.38|4314.78|4316.38|4315.78|4314.88|4314.28|83
1643368430000|2022-01-28 11:13:50|4315.25|4314.65|4315.13|4314.53|4315.63|4315.03|4315.13|4314.53|22
1643368440000|2022-01-28 11:14:00|4314.63|4314.03|4312.38|4311.78|4314.63|4314.03|4312.38|4311.78|76
1643368450000|2022-01-28 11:14:10|4312.13|4311.53|4313.25|4312.65|4313.38|4312.78|4311.38|4310.78|234
1643368460000|2022-01-28 11:14:20|4313.13|4312.53|4311.63|4311.03|4313.63|4313.03|4311.63|4311.03|117
1643368470000|2022-01-28 11:14:30|4311.75|4311.15|4311.88|4311.28|4312.25|4311.65|4311.75|4311.15|53
1643368480000|2022-01-28 11:14:40|4311.75|4311.15|4311.13|4310.53|4311.88|4311.28|4310.88|4310.28|212
1643368490000|2022-01-28 11:14:50|4310.63|4310.03|4310.38|4309.78|4310.63|4310.03|4310.13|4309.53|106
1643368500000|2022-01-28 11:15:00|4310.25|4309.65|4309.38|4308.78|4310.63|4310.03|4309.38|4308.78|493
1643368510000|2022-01-28 11:15:10|4309.63|4309.03|4309.88|4309.28|4310.13|4309.53|4309.38|4308.78|153
1643368520000|2022-01-28 11:15:20|4309.63|4309.03|4309.63|4309.03|4310.63|4310.03|4309.38|4308.78|184
1643368530000|2022-01-28 11:15:30|4309.75|4309.15|4309.38|4308.78|4310|4309.4|4309.25|4308.65|142
1643368540000|2022-01-28 11:15:40|4309.63|4309.03|4309.63|4309.03|4309.63|4309.03|4309.13|4308.53|96
1643368550000|2022-01-28 11:15:50|4309.13|4308.53|4309.63|4309.03|4309.88|4309.28|4309.13|4308.53|189
1643368560000|2022-01-28 11:16:00|4309.38|4308.78|4309.38|4308.78|4310.38|4309.78|4309.13|4308.53|111
1643368570000|2022-01-28 11:16:10|4309.5|4308.9|4309.38|4308.78|4310.13|4309.53|4309.38|4308.78|149
1643368580000|2022-01-28 11:16:20|4309.63|4309.03|4309.88|4309.28|4310.13|4309.53|4309.63|4309.03|36
1643368590000|2022-01-28 11:16:30|4310.13|4309.53|4310.63|4310.03|4311.13|4310.53|4310.13|4309.53|107
1643368600000|2022-01-28 11:16:40|4310.13|4309.53|4310.38|4309.78|4310.88|4310.28|4310|4309.4|110
1643368610000|2022-01-28 11:16:50|4310.63|4310.03|4311.38|4310.78|4311.63|4311.03|4310.63|4310.03|76
1643368620000|2022-01-28 11:17:00|4311.13|4310.53|4311.13|4310.53|4311.5|4310.9|4310.63|4310.03|221
1643368630000|2022-01-28 11:17:10|4311.25|4310.65|4311.38|4310.78|4311.63|4311.03|4311.13|4310.53|55
1643368640000|2022-01-28 11:17:20|4311.63|4311.03|4309.38|4308.78|4311.63|4311.03|4309.38|4308.78|77
1643368650000|2022-01-28 11:17:30|4309.13|4308.53|4307.88|4307.28|4309.13|4308.53|4307.88|4307.28|340
1643368660000|2022-01-28 11:17:40|4307.63|4307.03|4306.13|4305.53|4307.63|4307.03|4306.13|4305.53|447
1643368670000|2022-01-28 11:17:50|4306|4305.4|4305.88|4305.28|4306.38|4305.78|4305.75|4305.15|253
1643368680000|2022-01-28 11:18:00|4305.63|4305.03|4303.75|4303.15|4305.63|4305.03|4303.38|4302.78|427
1643368690000|2022-01-28 11:18:10|4304.13|4303.53|4304.88|4304.28|4305.13|4304.53|4304.13|4303.53|369
1643368700000|2022-01-28 11:18:20|4304.75|4304.15|4305.88|4305.28|4306.13|4305.53|4304.63|4304.03|246
1643368710000|2022-01-28 11:18:30|4306.13|4305.53|4304.63|4304.03|4306.13|4305.53|4304.5|4303.9|139
1643368720000|2022-01-28 11:18:40|4304.88|4304.28|4303.5|4302.9|4304.88|4304.28|4302.75|4302.15|540
1643368730000|2022-01-28 11:18:50|4303.63|4303.03|4304.38|4303.78|4304.38|4303.78|4303.38|4302.78|164
1643368740000|2022-01-28 11:19:00|4304.13|4303.53|4304.63|4304.03|4304.63|4304.03|4303.63|4303.03|198
1643368750000|2022-01-28 11:19:10|4304.88|4304.28|4304.38|4303.78|4304.88|4304.28|4302.88|4302.28|316
1643368760000|2022-01-28 11:19:20|4304.13|4303.53|4303.88|4303.28|4304.38|4303.78|4303.5|4302.9|133
1643368770000|2022-01-28 11:19:30|4303.75|4303.15|4303.25|4302.65|4303.75|4303.15|4302.88|4302.28|143
1643368780000|2022-01-28 11:19:40|4303.13|4302.53|4302.38|4301.78|4303.75|4303.15|4302.38|4301.78|184
1643368790000|2022-01-28 11:19:50|4302.25|4301.65|4303.38|4302.78|4303.5|4302.9|4301.88|4301.28|164
1643368800000|2022-01-28 11:20:00|4303.88|4303.28|4305|4304.4|4305.63|4305.03|4303.63|4303.03|130
1643368810000|2022-01-28 11:20:10|4304.88|4304.28|4305.38|4304.78|4305.38|4304.78|4303.88|4303.28|116
1643368820000|2022-01-28 11:20:20|4305.88|4305.28|4304.88|4304.28|4305.88|4305.28|4304.88|4304.28|92
1643368830000|2022-01-28 11:20:30|4305.38|4304.78|4305.5|4304.9|4305.63|4305.03|4304.38|4303.78|216
1643368840000|2022-01-28 11:20:40|4305.38|4304.78|4305.88|4305.28|4306|4305.4|4304.63|4304.03|101
1643368850000|2022-01-28 11:20:50|4305.75|4305.15|4307.13|4306.53|4307.13|4306.53|4305.5|4304.9|169
1643368860000|2022-01-28 11:21:00|4307.38|4306.78|4306.88|4306.28|4307.63|4307.03|4306.63|4306.03|131
1643368870000|2022-01-28 11:21:10|4307|4306.4|4306.38|4305.78|4307|4306.4|4305.75|4305.15|114
1643368880000|2022-01-28 11:21:20|4305.88|4305.28|4304.38|4303.78|4305.88|4305.28|4304.13|4303.53|102
1643368890000|2022-01-28 11:21:30|4304.25|4303.65|4303.38|4302.78|4304.38|4303.78|4303.13|4302.53|60
1643368900000|2022-01-28 11:21:40|4303.75|4303.15|4302.88|4302.28|4303.75|4303.15|4302.63|4302.03|112
1643368910000|2022-01-28 11:21:50|4303.13|4302.53|4303.13|4302.53|4303.5|4302.9|4303|4302.4|132
1643368920000|2022-01-28 11:22:00|4303.38|4302.78|4304.5|4303.9|4304.88|4304.28|4303.38|4302.78|104
1643368930000|2022-01-28 11:22:10|4304.38|4303.78|4302.88|4302.28|4304.63|4304.03|4302.38|4301.78|228
1643368940000|2022-01-28 11:22:20|4302.63|4302.03|4302.25|4301.65|4302.88|4302.28|4301.88|4301.28|85
1643368950000|2022-01-28 11:22:30|4302.13|4301.53|4302.13|4301.53|4303.25|4302.65|4301.38|4300.78|98
1643368960000|2022-01-28 11:22:40|4301.88|4301.28|4301.63|4301.03|4302.13|4301.53|4301.63|4301.03|47
1643368970000|2022-01-28 11:22:50|4301.75|4301.15|4302.88|4302.28|4302.88|4302.28|4301.75|4301.15|105
1643368980000|2022-01-28 11:23:00|4303.13|4302.53|4305|4304.4|4305.25|4304.65|4303.13|4302.53|221
1643368990000|2022-01-28 11:23:10|4304.75|4304.15|4306|4305.4|4306.38|4305.78|4304.75|4304.15|58
1643369000000|2022-01-28 11:23:20|4305.88|4305.28|4306|4305.4|4306.38|4305.78|4305.63|4305.03|74
1643369010000|2022-01-28 11:23:30|4305.75|4305.15|4305.88|4305.28|4306.38|4305.78|4304.75|4304.15|96
1643369020000|2022-01-28 11:23:40|4306|4305.4|4305.38|4304.78|4306|4305.4|4305.13|4304.53|45
1643369030000|2022-01-28 11:23:50|4305.88|4305.28|4307.88|4307.28|4308.13|4307.53|4305.88|4305.28|198
1643369040000|2022-01-28 11:24:00|4307.63|4307.03|4306.38|4305.78|4307.88|4307.28|4306.38|4305.78|122
1643369050000|2022-01-28 11:24:10|4306.88|4306.28|4307.75|4307.15|4307.88|4307.28|4306.63|4306.03|85
1643369060000|2022-01-28 11:24:20|4307.88|4307.28|4308.5|4307.9|4308.63|4308.03|4307.88|4307.28|59
1643369070000|2022-01-28 11:24:30|4308.38|4307.78|4308.88|4308.28|4309.13|4308.53|4308.38|4307.78|120
1643369080000|2022-01-28 11:24:40|4309.38|4308.78|4311.25|4310.65|4311.25|4310.65|4309.38|4308.78|304
1643369090000|2022-01-28 11:24:50|4311.13|4310.53|4310.5|4309.9|4311.25|4310.65|4310.38|4309.78|184
1643369100000|2022-01-28 11:25:00|4310.38|4309.78|4310.63|4310.03|4310.88|4310.28|4309.88|4309.28|125
1643369110000|2022-01-28 11:25:10|4310.5|4309.9|4310.13|4309.53|4310.63|4310.03|4309.63|4309.03|75
1643369120000|2022-01-28 11:25:20|4310.38|4309.78|4310.88|4310.28|4310.88|4310.28|4310.13|4309.53|81
1643369130000|2022-01-28 11:25:30|4311.13|4310.53|4310.88|4310.28|4311.25|4310.65|4310.25|4309.65|78
1643369140000|2022-01-28 11:25:40|4310.13|4309.53|4310.38|4309.78|4310.38|4309.78|4308.88|4308.28|151
1643369150000|2022-01-28 11:25:50|4310.25|4309.65|4311.25|4310.65|4311.38|4310.78|4310.13|4309.53|56
1643369160000|2022-01-28 11:26:00|4311.13|4310.53|4310.5|4309.9|4311.13|4310.53|4310.13|4309.53|45
1643369170000|2022-01-28 11:26:10|4310.38|4309.78|4310.63|4310.03|4310.75|4310.15|4310.13|4309.53|37
1643369180000|2022-01-28 11:26:20|4311.13|4310.53|4311.38|4310.78|4311.38|4310.78|4310.63|4310.03|47
1643369190000|2022-01-28 11:26:30|4311.13|4310.53|4309.88|4309.28|4311.13|4310.53|4309.63|4309.03|152
1643369200000|2022-01-28 11:26:40|4309.63|4309.03|4308.88|4308.28|4309.88|4309.28|4308.13|4307.53|150
1643369210000|2022-01-28 11:26:50|4308.63|4308.03|4308.75|4308.15|4309.13|4308.53|4308.63|4308.03|19
1643369220000|2022-01-28 11:27:00|4308.88|4308.28|4308.13|4307.53|4308.88|4308.28|4308.13|4307.53|54
1643369230000|2022-01-28 11:27:10|4308.63|4308.03|4309|4308.4|4309.13|4308.53|4308.38|4307.78|41
1643369240000|2022-01-28 11:27:20|4308.88|4308.28|4308.38|4307.78|4308.88|4308.28|4308.13|4307.53|39
1643369250000|2022-01-28 11:27:30|4308.63|4308.03|4309.13|4308.53|4309.13|4308.53|4308.38|4307.78|46
1643369260000|2022-01-28 11:27:40|4309|4308.4|4309.88|4309.28|4309.88|4309.28|4308.63|4308.03|53
1643369270000|2022-01-28 11:27:50|4310|4309.4|4311.38|4310.78|4311.88|4311.28|4310|4309.4|117
1643369280000|2022-01-28 11:28:00|4311.63|4311.03|4310.63|4310.03|4311.75|4311.15|4310.63|4310.03|75
1643369290000|2022-01-28 11:28:10|4310.5|4309.9|4312|4311.4|4312|4311.4|4310.5|4309.9|79
1643369300000|2022-01-28 11:28:20|4312.13|4311.53|4313.38|4312.78|4313.63|4313.03|4311.88|4311.28|454
1643369310000|2022-01-28 11:28:30|4313|4312.4|4313|4312.4|4313.13|4312.53|4312.38|4311.78|90
1643369320000|2022-01-28 11:28:40|4313.13|4312.53|4313.63|4313.03|4313.63|4313.03|4313|4312.4|64
1643369330000|2022-01-28 11:28:50|4313.5|4312.9|4312.38|4311.78|4313.5|4312.9|4311.88|4311.28|63
1643369340000|2022-01-28 11:29:00|4312.63|4312.03|4313.13|4312.53|4313.38|4312.78|4312.63|4312.03|101
1643369350000|2022-01-28 11:29:10|4312.88|4312.28|4313.63|4313.03|4313.63|4313.03|4312.88|4312.28|43
1643369360000|2022-01-28 11:29:20|4313.38|4312.78|4314.38|4313.78|4314.38|4313.78|4313.13|4312.53|58
1643369370000|2022-01-28 11:29:30|4314.13|4313.53|4313.13|4312.53|4314.13|4313.53|4313.13|4312.53|69
1643369380000|2022-01-28 11:29:40|4313.38|4312.78|4313.63|4313.03|4313.88|4313.28|4313.13|4312.53|31
1643369390000|2022-01-28 11:29:50|4313.88|4313.28|4313.5|4312.9|4314.13|4313.53|4313.5|4312.9|46
1643369400000|2022-01-28 11:30:00|4313.63|4313.03|4313.88|4313.28|4313.88|4313.28|4313.38|4312.78|59
1643369410000|2022-01-28 11:30:10|4314.13|4313.53|4315.13|4314.53|4315.13|4314.53|4314.13|4313.53|122
1643369420000|2022-01-28 11:30:20|4314.88|4314.28|4315|4314.4|4315.63|4315.03|4314.63|4314.03|101
1643369430000|2022-01-28 11:30:30|4315.13|4314.53|4315.75|4315.15|4315.88|4315.28|4314.88|4314.28|170
1643369440000|2022-01-28 11:30:40|4315.88|4315.28|4315.38|4314.78|4315.88|4315.28|4314.88|4314.28|170
1643369450000|2022-01-28 11:30:50|4315.13|4314.53|4315.13|4314.53|4315.13|4314.53|4314.88|4314.28|58
1643369460000|2022-01-28 11:31:00|4315|4314.4|4315.38|4314.78|4316.38|4315.78|4315|4314.4|74
1643369470000|2022-01-28 11:31:10|4315.5|4314.9|4315.13|4314.53|4315.5|4314.9|4314.88|4314.28|79
1643369480000|2022-01-28 11:31:20|4315.38|4314.78|4313.75|4313.15|4315.38|4314.78|4313.63|4313.03|133
1643369490000|2022-01-28 11:31:30|4313.13|4312.53|4312.13|4311.53|4313.13|4312.53|4312.13|4311.53|224
1643369500000|2022-01-28 11:31:40|4312.38|4311.78|4313.63|4313.03|4313.63|4313.03|4312.13|4311.53|196
1643369510000|2022-01-28 11:31:50|4313.38|4312.78|4312.38|4311.78|4313.38|4312.78|4312.13|4311.53|45
1643369520000|2022-01-28 11:32:00|4312.5|4311.9|4312.63|4312.03|4312.88|4312.28|4312.13|4311.53|91
1643369530000|2022-01-28 11:32:10|4312.75|4312.15|4312.38|4311.78|4312.88|4312.28|4312.13|4311.53|41
1643369540000|2022-01-28 11:32:20|4312.13|4311.53|4311.88|4311.28|4312.38|4311.78|4311.88|4311.28|39
1643369550000|2022-01-28 11:32:30|4312|4311.4|4312.38|4311.78|4312.38|4311.78|4311.88|4311.28|34
1643369560000|2022-01-28 11:32:40|4312.25|4311.65|4312.13|4311.53|4312.38|4311.78|4312.13|4311.53|7
1643369570000|2022-01-28 11:32:50|4312.38|4311.78|4313.13|4312.53|4313.38|4312.78|4312.13|4311.53|76
1643369580000|2022-01-28 11:33:00|4313.25|4312.65|4313.13|4312.53|4313.75|4313.15|4312.88|4312.28|47
1643369590000|2022-01-28 11:33:10|4313.38|4312.78|4311.88|4311.28|4313.38|4312.78|4311.75|4311.15|122
1643369600000|2022-01-28 11:33:20|4312.13|4311.53|4311.63|4311.03|4312.13|4311.53|4311.63|4311.03|37
1643369610000|2022-01-28 11:33:30|4311.88|4311.28|4311.88|4311.28|4312.13|4311.53|4311.63|4311.03|28
1643369620000|2022-01-28 11:33:40|4311.75|4311.15|4312.38|4311.78|4312.38|4311.78|4311.63|4311.03|34
1643369630000|2022-01-28 11:33:50|4312.25|4311.65|4312.13|4311.53|4312.25|4311.65|4311.38|4310.78|64
1643369640000|2022-01-28 11:34:00|4312|4311.4|4312.38|4311.78|4313.13|4312.53|4311.88|4311.28|84
1643369650000|2022-01-28 11:34:10|4312.13|4311.53|4312.63|4312.03|4312.63|4312.03|4312|4311.4|35
1643369660000|2022-01-28 11:34:20|4312.5|4311.9|4313|4312.4|4313|4312.4|4312.38|4311.78|34
1643369670000|2022-01-28 11:34:30|4312.88|4312.28|4313|4312.4|4313.5|4312.9|4312.63|4312.03|165
1643369680000|2022-01-28 11:34:40|4313.25|4312.65|4314.88|4314.28|4314.88|4314.28|4313.25|4312.65|41
1643369690000|2022-01-28 11:34:50|4314.63|4314.03|4314.88|4314.28|4314.88|4314.28|4314.63|4314.03|64
1643369700000|2022-01-28 11:35:00|4315.13|4314.53|4315.13|4314.53|4315.38|4314.78|4315.13|4314.53|39
1643369710000|2022-01-28 11:35:10|4315.25|4314.65|4316.13|4315.53|4316.13|4315.53|4314.88|4314.28|79
1643369720000|2022-01-28 11:35:20|4316.25|4315.65|4315.75|4315.15|4316.25|4315.65|4315.38|4314.78|180
1643369730000|2022-01-28 11:35:30|4315.88|4315.28|4315.88|4315.28|4315.88|4315.28|4315.63|4315.03|43
1643369740000|2022-01-28 11:35:40|4315.63|4315.03|4315.88|4315.28|4316.38|4315.78|4315.5|4314.9|82
1643369750000|2022-01-28 11:35:50|4315.63|4315.03|4315.63|4315.03|4316.13|4315.53|4315.38|4314.78|122
1643369760000|2022-01-28 11:36:00|4315.75|4315.15|4314.88|4314.28|4315.75|4315.15|4314.13|4313.53|153
1643369770000|2022-01-28 11:36:10|4314.63|4314.03|4317.38|4316.78|4317.38|4316.78|4314.63|4314.03|231
1643369780000|2022-01-28 11:36:20|4317.13|4316.53|4317.13|4316.53|4317.38|4316.78|4316.63|4316.03|147
1643369790000|2022-01-28 11:36:30|4317.38|4316.78|4317.38|4316.78|4317.5|4316.9|4317.13|4316.53|78
1643369800000|2022-01-28 11:36:40|4317.5|4316.9|4317.38|4316.78|4317.88|4317.28|4317.13|4316.53|99
1643369810000|2022-01-28 11:36:50|4317.13|4316.53|4316.88|4316.28|4317.38|4316.78|4316.88|4316.28|97
1643369820000|2022-01-28 11:37:00|4317.13|4316.53|4316.63|4316.03|4317.13|4316.53|4315.88|4315.28|72
1643369830000|2022-01-28 11:37:10|4316.38|4315.78|4316.25|4315.65|4316.38|4315.78|4315.5|4314.9|52
1643369840000|2022-01-28 11:37:20|4316.5|4315.9|4314.88|4314.28|4316.5|4315.9|4314.88|4314.28|61
1643369850000|2022-01-28 11:37:30|4315|4314.4|4314.88|4314.28|4315|4314.4|4314.38|4313.78|65
1643369860000|2022-01-28 11:37:40|4314.75|4314.15|4314.5|4313.9|4314.88|4314.28|4314.38|4313.78|49
1643369870000|2022-01-28 11:37:50|4314.38|4313.78|4314.63|4314.03|4314.88|4314.28|4314.25|4313.65|23
1643369880000|2022-01-28 11:38:00|4314.38|4313.78|4313.88|4313.28|4314.63|4314.03|4313.88|4313.28|116
1643369890000|2022-01-28 11:38:10|4313.75|4313.15|4313.63|4313.03|4313.88|4313.28|4313.38|4312.78|100
1643369900000|2022-01-28 11:38:20|4313.88|4313.28|4312.88|4312.28|4314|4313.4|4312.88|4312.28|95
1643369910000|2022-01-28 11:38:30|4312.13|4311.53|4312.38|4311.78|4312.75|4312.15|4312.13|4311.53|122
1643369920000|2022-01-28 11:38:40|4312.5|4311.9|4312.38|4311.78|4312.5|4311.9|4312.13|4311.53|33
1643369930000|2022-01-28 11:38:50|4312.25|4311.65|4312.63|4312.03|4312.88|4312.28|4312|4311.4|42
1643369940000|2022-01-28 11:39:00|4312.75|4312.15|4312.88|4312.28|4312.88|4312.28|4311.63|4311.03|123
1643369950000|2022-01-28 11:39:10|4312.5|4311.9|4311.88|4311.28|4312.63|4312.03|4311.88|4311.28|101
1643369960000|2022-01-28 11:39:20|4312.13|4311.53|4312.13|4311.53|4312.25|4311.65|4312|4311.4|32
1643369970000|2022-01-28 11:39:30|4312|4311.4|4311.38|4310.78|4312.13|4311.53|4311.13|4310.53|70
1643369980000|2022-01-28 11:39:40|4311.13|4310.53|4311.13|4310.53|4311.38|4310.78|4310.63|4310.03|198
1643369990000|2022-01-28 11:39:50|4311|4310.4|4311.13|4310.53|4311.13|4310.53|4310|4309.4|133
1643370000000|2022-01-28 11:40:00|4310.88|4310.28|4310.38|4309.78|4311.13|4310.53|4310.13|4309.53|69
1643370010000|2022-01-28 11:40:10|4310.75|4310.15|4309.88|4309.28|4310.75|4310.15|4309.88|4309.28|71
1643370020000|2022-01-28 11:40:20|4310.13|4309.53|4310.88|4310.28|4311.5|4310.9|4310.13|4309.53|34
1643370030000|2022-01-28 11:40:30|4311.13|4310.53|4310.25|4309.65|4311.38|4310.78|4309.88|4309.28|99
1643370040000|2022-01-28 11:40:40|4310.38|4309.78|4308.63|4308.03|4310.38|4309.78|4308.63|4308.03|138
1643370050000|2022-01-28 11:40:50|4308.38|4307.78|4307.75|4307.15|4308.38|4307.78|4307.63|4307.03|52
1643370060000|2022-01-28 11:41:00|4307.38|4306.78|4308.13|4307.53|4308.38|4307.78|4307.38|4306.78|153
1643370070000|2022-01-28 11:41:10|4308.38|4307.78|4308.13|4307.53|4308.38|4307.78|4307.88|4307.28|43
1643370080000|2022-01-28 11:41:20|4308|4307.4|4309.13|4308.53|4309.13|4308.53|4307.88|4307.28|69
1643370090000|2022-01-28 11:41:30|4308.88|4308.28|4308.13|4307.53|4309.13|4308.53|4308.13|4307.53|44
1643370100000|2022-01-28 11:41:40|4308.25|4307.65|4308.88|4308.28|4309|4308.4|4307.88|4307.28|65
1643370110000|2022-01-28 11:41:50|4308.63|4308.03|4308.75|4308.15|4308.88|4308.28|4308.38|4307.78|9
1643370120000|2022-01-28 11:42:00|4308.63|4308.03|4308.13|4307.53|4308.75|4308.15|4308|4307.4|35
1643370130000|2022-01-28 11:42:10|4308.25|4307.65|4309.5|4308.9|4309.75|4309.15|4308.25|4307.65|108
1643370140000|2022-01-28 11:42:20|4309.63|4309.03|4309.88|4309.28|4310|4309.4|4309.38|4308.78|32
1643370150000|2022-01-28 11:42:30|4309.63|4309.03|4309.88|4309.28|4310|4309.4|4309.63|4309.03|25
1643370160000|2022-01-28 11:42:40|4309.63|4309.03|4309.63|4309.03|4309.88|4309.28|4309.63|4309.03|19
1643370170000|2022-01-28 11:42:50|4309.5|4308.9|4309.38|4308.78|4309.63|4309.03|4309.38|4308.78|6
1643370180000|2022-01-28 11:43:00|4309.13|4308.53|4308.38|4307.78|4309.13|4308.53|4308.13|4307.53|208
1643370190000|2022-01-28 11:43:10|4308.13|4307.53|4308.63|4308.03|4308.75|4308.15|4308.13|4307.53|29
1643370200000|2022-01-28 11:43:20|4308.88|4308.28|4309.63|4309.03|4310.13|4309.53|4308.88|4308.28|29
1643370210000|2022-01-28 11:43:30|4309.38|4308.78|4309.63|4309.03|4309.63|4309.03|4309.13|4308.53|24
1643370220000|2022-01-28 11:43:40|4309.38|4308.78|4310.13|4309.53|4310.25|4309.65|4309.13|4308.53|22
1643370230000|2022-01-28 11:43:50|4309.88|4309.28|4310.5|4309.9|4310.63|4310.03|4309.88|4309.28|46
1643370240000|2022-01-28 11:44:00|4310.38|4309.78|4310.13|4309.53|4310.38|4309.78|4309.5|4308.9|42
1643370250000|2022-01-28 11:44:10|4309.75|4309.15|4309.63|4309.03|4309.75|4309.15|4309.38|4308.78|67
1643370260000|2022-01-28 11:44:20|4309.5|4308.9|4308.13|4307.53|4309.63|4309.03|4308.13|4307.53|71
1643370270000|2022-01-28 11:44:30|4308.25|4307.65|4307.75|4307.15|4308.38|4307.78|4307.63|4307.03|38
1643370280000|2022-01-28 11:44:40|4307.63|4307.03|4307.25|4306.65|4307.63|4307.03|4307.25|4306.65|56
1643370290000|2022-01-28 11:44:50|4307.38|4306.78|4306.38|4305.78|4307.38|4306.78|4306.38|4305.78|131
1643370300000|2022-01-28 11:45:00|4306.13|4305.53|4306|4305.4|4306.88|4306.28|4305.88|4305.28|156
1643370310000|2022-01-28 11:45:10|4306.13|4305.53|4304.5|4303.9|4306.13|4305.53|4304.13|4303.53|281
1643370320000|2022-01-28 11:45:20|4304.38|4303.78|4304.13|4303.53|4304.63|4304.03|4303.38|4302.78|190
1643370330000|2022-01-28 11:45:30|4304.25|4303.65|4305|4304.4|4305.13|4304.53|4304.13|4303.53|47
1643370340000|2022-01-28 11:45:40|4304.88|4304.28|4305.75|4305.15|4305.75|4305.15|4304.88|4304.28|41
1643370350000|2022-01-28 11:45:50|4305.5|4304.9|4305.5|4304.9|4305.88|4305.28|4305.38|4304.78|50
1643370360000|2022-01-28 11:46:00|4305.63|4305.03|4306.38|4305.78|4306.63|4306.03|4305.63|4305.03|65
1643370370000|2022-01-28 11:46:10|4306.63|4306.03|4306.63|4306.03|4307|4306.4|4306.5|4305.9|80
1643370380000|2022-01-28 11:46:20|4306.75|4306.15|4306.13|4305.53|4307.13|4306.53|4306|4305.4|57
1643370390000|2022-01-28 11:46:30|4306.38|4305.78|4306.88|4306.28|4307|4306.4|4306.13|4305.53|73
1643370400000|2022-01-28 11:46:40|4306.63|4306.03|4307.13|4306.53|4307.13|4306.53|4306.63|4306.03|18
1643370410000|2022-01-28 11:46:50|4306.88|4306.28|4307.13|4306.53|4307.13|4306.53|4306.88|4306.28|48
1643370420000|2022-01-28 11:47:00|4307.38|4306.78|4307.38|4306.78|4307.38|4306.78|4307.13|4306.53|50
1643370430000|2022-01-28 11:47:10|4307.88|4307.28|4307.63|4307.03|4308.38|4307.78|4307.63|4307.03|118
1643370440000|2022-01-28 11:47:20|4307.88|4307.28|4308.63|4308.03|4308.63|4308.03|4307.88|4307.28|47
1643370450000|2022-01-28 11:47:30|4308.5|4307.9|4308.88|4308.28|4308.88|4308.28|4308|4307.4|81
1643370460000|2022-01-28 11:47:40|4309.13|4308.53|4308.63|4308.03|4309.13|4308.53|4308.63|4308.03|187
1643370470000|2022-01-28 11:47:50|4308.88|4308.28|4310.13|4309.53|4310.13|4309.53|4308.88|4308.28|192
1643370480000|2022-01-28 11:48:00|4310|4309.4|4310.75|4310.15|4311|4310.4|4310|4309.4|130
1643370490000|2022-01-28 11:48:10|4310.88|4310.28|4311.88|4311.28|4311.88|4311.28|4310.88|4310.28|205
1643370500000|2022-01-28 11:48:20|4312.38|4311.78|4311.88|4311.28|4312.38|4311.78|4311.88|4311.28|102
1643370510000|2022-01-28 11:48:30|4311.75|4311.15|4311.63|4311.03|4311.88|4311.28|4311.13|4310.53|105
1643370520000|2022-01-28 11:48:40|4311.88|4311.28|4312.38|4311.78|4312.38|4311.78|4311.88|4311.28|90
1643370530000|2022-01-28 11:48:50|4311.88|4311.28|4311.63|4311.03|4311.88|4311.28|4311.63|4311.03|37
1643370540000|2022-01-28 11:49:00|4311.88|4311.28|4311.88|4311.28|4311.88|4311.28|4311.63|4311.03|62
1643370550000|2022-01-28 11:49:10|4311.63|4311.03|4311.63|4311.03|4311.88|4311.28|4311.38|4310.78|27
1643370560000|2022-01-28 11:49:20|4311.5|4310.9|4310.88|4310.28|4311.5|4310.9|4310.88|4310.28|17
1643370570000|2022-01-28 11:49:30|4311.13|4310.53|4311.38|4310.78|4311.63|4311.03|4311|4310.4|48
1643370580000|2022-01-28 11:49:40|4311.5|4310.9|4310.75|4310.15|4311.5|4310.9|4310.38|4309.78|56
1643370590000|2022-01-28 11:49:50|4310.88|4310.28|4311.13|4310.53|4311.38|4310.78|4310.63|4310.03|19
1643370600000|2022-01-28 11:50:00|4311.38|4310.78|4311.88|4311.28|4312.63|4312.03|4311.38|4310.78|86
1643370610000|2022-01-28 11:50:10|4312|4311.4|4310.75|4310.15|4312|4311.4|4310.25|4309.65|46
1643370620000|2022-01-28 11:50:20|4310.63|4310.03|4310.63|4310.03|4311|4310.4|4310.13|4309.53|30
1643370630000|2022-01-28 11:50:30|4310.5|4309.9|4310.63|4310.03|4310.63|4310.03|4310.25|4309.65|25
1643370640000|2022-01-28 11:50:40|4310.38|4309.78|4310|4309.4|4310.38|4309.78|4309.88|4309.28|28
1643370650000|2022-01-28 11:50:50|4310.13|4309.53|4310.13|4309.53|4310.38|4309.78|4310.13|4309.53|10
1643370660000|2022-01-28 11:51:00|4310.25|4309.65|4309.88|4309.28|4310.63|4310.03|4309.88|4309.28|41
1643370670000|2022-01-28 11:51:10|4309.75|4309.15|4308.38|4307.78|4310.13|4309.53|4308.38|4307.78|109
1643370680000|2022-01-28 11:51:20|4308.25|4307.65|4308.63|4308.03|4308.88|4308.28|4308.25|4307.65|89
1643370690000|2022-01-28 11:51:30|4308.88|4308.28|4308.38|4307.78|4308.88|4308.28|4308.13|4307.53|27
1643370700000|2022-01-28 11:51:40|4308.25|4307.65|4308.38|4307.78|4308.63|4308.03|4307.88|4307.28|63
1643370710000|2022-01-28 11:51:50|4308.63|4308.03|4309.13|4308.53|4309.63|4309.03|4308.63|4308.03|131
1643370720000|2022-01-28 11:52:00|4309.25|4308.65|4308.63|4308.03|4309.25|4308.65|4308.63|4308.03|12
1643370730000|2022-01-28 11:52:10|4308.38|4307.78|4308.13|4307.53|4308.38|4307.78|4308.13|4307.53|30
1643370740000|2022-01-28 11:52:20|4307.88|4307.28|4307.63|4307.03|4308|4307.4|4307.5|4306.9|34
1643370750000|2022-01-28 11:52:30|4307.5|4306.9|4307.13|4306.53|4307.5|4306.9|4307|4306.4|60
1643370760000|2022-01-28 11:52:40|4307.25|4306.65|4306.75|4306.15|4307.38|4306.78|4306.5|4305.9|57
1643370770000|2022-01-28 11:52:50|4306.63|4306.03|4306.38|4305.78|4306.88|4306.28|4306.38|4305.78|29
1643370780000|2022-01-28 11:53:00|4306.5|4305.9|4306.13|4305.53|4306.63|4306.03|4306.13|4305.53|69
1643370790000|2022-01-28 11:53:10|4306.25|4305.65|4306.13|4305.53|4306.38|4305.78|4305.88|4305.28|28
1643370800000|2022-01-28 11:53:20|4306.38|4305.78|4305.88|4305.28|4306.38|4305.78|4305.88|4305.28|75
1643370810000|2022-01-28 11:53:30|4305.63|4305.03|4305.75|4305.15|4306|4305.4|4305.38|4304.78|36
1643370820000|2022-01-28 11:53:40|4305.88|4305.28|4304.38|4303.78|4305.88|4305.28|4304.25|4303.65|101
1643370830000|2022-01-28 11:53:50|4304.25|4303.65|4304.63|4304.03|4305.13|4304.53|4304.13|4303.53|41
1643370840000|2022-01-28 11:54:00|4304.88|4304.28|4305.88|4305.28|4305.88|4305.28|4304.88|4304.28|97
1643370850000|2022-01-28 11:54:10|4305.63|4305.03|4305.88|4305.28|4306|4305.4|4305.38|4304.78|73
1643370860000|2022-01-28 11:54:20|4305.75|4305.15|4305.5|4304.9|4305.88|4305.28|4305.13|4304.53|39
1643370870000|2022-01-28 11:54:30|4305.13|4304.53|4305.63|4305.03|4305.63|4305.03|4305.13|4304.53|23
1643370880000|2022-01-28 11:54:40|4305.38|4304.78|4306.75|4306.15|4306.88|4306.28|4305.38|4304.78|50
1643370890000|2022-01-28 11:54:50|4306.63|4306.03|4306.75|4306.15|4307.13|4306.53|4306|4305.4|103
1643370900000|2022-01-28 11:55:00|4306.88|4306.28|4306.13|4305.53|4307.13|4306.53|4306.13|4305.53|43
1643370910000|2022-01-28 11:55:10|4306|4305.4|4305.88|4305.28|4306.38|4305.78|4305.88|4305.28|44
1643370920000|2022-01-28 11:55:20|4306.13|4305.53|4305.75|4305.15|4306.13|4305.53|4305.38|4304.78|74
1643370930000|2022-01-28 11:55:30|4305.63|4305.03|4304.13|4303.53|4306|4305.4|4304.13|4303.53|250
1643370940000|2022-01-28 11:55:40|4304.38|4303.78|4303.38|4302.78|4304.63|4304.03|4303.38|4302.78|184
1643370950000|2022-01-28 11:55:50|4303.5|4302.9|4303.75|4303.15|4303.88|4303.28|4303.5|4302.9|83
1643370960000|2022-01-28 11:56:00|4303.88|4303.28|4304|4303.4|4304.63|4304.03|4303.88|4303.28|135
1643370970000|2022-01-28 11:56:10|4304.25|4303.65|4306.38|4305.78|4306.38|4305.78|4304.13|4303.53|73
1643370980000|2022-01-28 11:56:20|4306.63|4306.03|4306.5|4305.9|4306.88|4306.28|4306.5|4305.9|41
1643370990000|2022-01-28 11:56:30|4306.63|4306.03|4306.13|4305.53|4306.88|4306.28|4306|4305.4|35
1643371000000|2022-01-28 11:56:40|4305.88|4305.28|4306.63|4306.03|4306.63|4306.03|4305.88|4305.28|38
1643371010000|2022-01-28 11:56:50|4306.5|4305.9|4305.63|4305.03|4306.63|4306.03|4305.38|4304.78|24
1643371020000|2022-01-28 11:57:00|4305.38|4304.78|4304|4303.4|4305.88|4305.28|4304|4303.4|75
1643371030000|2022-01-28 11:57:10|4303.88|4303.28|4305.38|4304.78|4305.38|4304.78|4303.88|4303.28|33
1643371040000|2022-01-28 11:57:20|4305.5|4304.9|4305.63|4305.03|4305.88|4305.28|4305.13|4304.53|17
1643371050000|2022-01-28 11:57:30|4305.88|4305.28|4306.38|4305.78|4306.38|4305.78|4305.88|4305.28|34
1643371060000|2022-01-28 11:57:40|4306.5|4305.9|4307.5|4306.9|4307.5|4306.9|4306.38|4305.78|32
1643371070000|2022-01-28 11:57:50|4307.63|4307.03|4308.38|4307.78|4308.75|4308.15|4307.63|4307.03|81
1643371080000|2022-01-28 11:58:00|4308.5|4307.9|4308.5|4307.9|4308.63|4308.03|4307.88|4307.28|31
1643371090000|2022-01-28 11:58:10|4308.38|4307.78|4310.5|4309.9|4310.5|4309.9|4308.13|4307.53|285
1643371100000|2022-01-28 11:58:20|4310.38|4309.78|4310.63|4310.03|4310.88|4310.28|4309.63|4309.03|83
1643371110000|2022-01-28 11:58:30|4310.38|4309.78|4310.88|4310.28|4310.88|4310.28|4310.38|4309.78|74
1643371120000|2022-01-28 11:58:40|4311|4310.4|4311.5|4310.9|4312|4311.4|4311|4310.4|140
1643371130000|2022-01-28 11:58:50|4311.38|4310.78|4312|4311.4|4312.13|4311.53|4311.25|4310.65|79
1643371140000|2022-01-28 11:59:00|4312.13|4311.53|4312.13|4311.53|4312.63|4312.03|4311.75|4311.15|102
1643371150000|2022-01-28 11:59:10|4312|4311.4|4312.38|4311.78|4312.63|4312.03|4311.88|4311.28|138
1643371160000|2022-01-28 11:59:20|4312.25|4311.65|4312.88|4312.28|4313.25|4312.65|4311.38|4310.78|122
1643371170000|2022-01-28 11:59:30|4312.75|4312.15|4311.13|4310.53|4313.25|4312.65|4311.13|4310.53|81
1643371180000|2022-01-28 11:59:40|4310.88|4310.28|4310.63|4310.03|4311.25|4310.65|4310.13|4309.53|76
1643371190000|2022-01-28 11:59:50|4310.5|4309.9|4312.63|4312.03|4312.88|4312.28|4310.38|4309.78|102
1643371200000|2022-01-28 12:00:00|4313.13|4312.53|4312.63|4312.03|4313.25|4312.65|4312.38|4311.78|234
1643371210000|2022-01-28 12:00:10|4312.75|4312.15|4312.38|4311.78|4313.13|4312.53|4312.38|4311.78|89
1643371220000|2022-01-28 12:00:20|4311.88|4311.28|4312|4311.4|4312.88|4312.28|4311.88|4311.28|88
1643371230000|2022-01-28 12:00:30|4311.88|4311.28|4313.13|4312.53|4313.13|4312.53|4311.88|4311.28|259
1643371240000|2022-01-28 12:00:40|4313.25|4312.65|4312.63|4312.03|4313.38|4312.78|4312.63|4312.03|99
1643371250000|2022-01-28 12:00:50|4312.38|4311.78|4313.13|4312.53|4313.13|4312.53|4312.13|4311.53|61
1643371260000|2022-01-28 12:01:00|4312.88|4312.28|4311.13|4310.53|4312.88|4312.28|4311|4310.4|88
1643371270000|2022-01-28 12:01:10|4311.38|4310.78|4310.13|4309.53|4311.38|4310.78|4309.75|4309.15|111
1643371280000|2022-01-28 12:01:20|4309.88|4309.28|4311.13|4310.53|4311.13|4310.53|4309.38|4308.78|60
1643371290000|2022-01-28 12:01:30|4311|4310.4|4309.63|4309.03|4311.13|4310.53|4309|4308.4|107
1643371300000|2022-01-28 12:01:40|4309.5|4308.9|4309.38|4308.78|4309.88|4309.28|4309|4308.4|85
1643371310000|2022-01-28 12:01:50|4309.25|4308.65|4308.88|4308.28|4309.5|4308.9|4308.63|4308.03|48
1643371320000|2022-01-28 12:02:00|4308.75|4308.15|4308.13|4307.53|4308.88|4308.28|4307.88|4307.28|66
1643371330000|2022-01-28 12:02:10|4308.38|4307.78|4308.38|4307.78|4308.38|4307.78|4308.13|4307.53|26
1643371340000|2022-01-28 12:02:20|4308.13|4307.53|4307.13|4306.53|4308.38|4307.78|4307.13|4306.53|77
1643371350000|2022-01-28 12:02:30|4307.38|4306.78|4308.88|4308.28|4309.13|4308.53|4307.38|4306.78|224
1643371360000|2022-01-28 12:02:40|4309.13|4308.53|4310.38|4309.78|4310.75|4310.15|4308.88|4308.28|103
1643371370000|2022-01-28 12:02:50|4310.25|4309.65|4311.13|4310.53|4311.13|4310.53|4310.13|4309.53|52
1643371380000|2022-01-28 12:03:00|4310.63|4310.03|4310.88|4310.28|4310.88|4310.28|4310.63|4310.03|18
1643371390000|2022-01-28 12:03:10|4311.13|4310.53|4311.88|4311.28|4312.13|4311.53|4311|4310.4|105
1643371400000|2022-01-28 12:03:20|4312|4311.4|4313.38|4312.78|4313.38|4312.78|4311.88|4311.28|91
1643371410000|2022-01-28 12:03:30|4313.63|4313.03|4314.75|4314.15|4314.75|4314.15|4313.38|4312.78|171
1643371420000|2022-01-28 12:03:40|4314.63|4314.03|4315.13|4314.53|4315.5|4314.9|4314.5|4313.9|126
1643371430000|2022-01-28 12:03:50|4315.38|4314.78|4316.88|4316.28|4316.88|4316.28|4315.13|4314.53|174
1643371440000|2022-01-28 12:04:00|4316.75|4316.15|4316|4315.4|4316.75|4316.15|4314.88|4314.28|152
1643371450000|2022-01-28 12:04:10|4315.88|4315.28|4315.63|4315.03|4315.88|4315.28|4314.88|4314.28|64
1643371460000|2022-01-28 12:04:20|4315.38|4314.78|4316.13|4315.53|4316.13|4315.53|4315.13|4314.53|83
1643371470000|2022-01-28 12:04:30|4315.63|4315.03|4315.38|4314.78|4315.88|4315.28|4315.13|4314.53|135
1643371480000|2022-01-28 12:04:40|4315.25|4314.65|4315.13|4314.53|4315.5|4314.9|4314.88|4314.28|41
1643371490000|2022-01-28 12:04:50|4315.25|4314.65|4315.38|4314.78|4315.63|4315.03|4314.75|4314.15|29
1643371500000|2022-01-28 12:05:00|4315.13|4314.53|4314.88|4314.28|4315.13|4314.53|4314.13|4313.53|86
1643371510000|2022-01-28 12:05:10|4314.75|4314.15|4314.63|4314.03|4315.13|4314.53|4313.88|4313.28|226
1643371520000|2022-01-28 12:05:20|4314.38|4313.78|4314.38|4313.78|4314.38|4313.78|4313.88|4313.28|45
1643371530000|2022-01-28 12:05:30|4314.63|4314.03|4313.88|4313.28|4315.38|4314.78|4313.75|4313.15|69
1643371540000|2022-01-28 12:05:40|4314.13|4313.53|4314.13|4313.53|4314.63|4314.03|4313.88|4313.28|20
1643371550000|2022-01-28 12:05:50|4314.25|4313.65|4315.63|4315.03|4315.88|4315.28|4314|4313.4|126
1643371560000|2022-01-28 12:06:00|4315.38|4314.78|4314.75|4314.15|4315.63|4315.03|4314.75|4314.15|92
1643371570000|2022-01-28 12:06:10|4314.25|4313.65|4314.38|4313.78|4314.38|4313.78|4314.13|4313.53|37
1643371580000|2022-01-28 12:06:20|4314.63|4314.03|4313.13|4312.53|4314.63|4314.03|4313.13|4312.53|88
1643371590000|2022-01-28 12:06:30|4313.25|4312.65|4313.5|4312.9|4313.5|4312.9|4313.13|4312.53|41
1643371600000|2022-01-28 12:06:40|4313.38|4312.78|4313.88|4313.28|4313.88|4313.28|4312.88|4312.28|43
1643371610000|2022-01-28 12:06:50|4314|4313.4|4314|4313.4|4314.25|4313.65|4313.38|4312.78|29
1643371620000|2022-01-28 12:07:00|4313.88|4313.28|4314.38|4313.78|4315|4314.4|4313.63|4313.03|47
1643371630000|2022-01-28 12:07:10|4313.25|4312.65|4313.13|4312.53|4313.63|4313.03|4312.75|4312.15|75
1643371640000|2022-01-28 12:07:20|4312.88|4312.28|4312.13|4311.53|4313.13|4312.53|4312.13|4311.53|56
1643371650000|2022-01-28 12:07:30|4311.88|4311.28|4312.13|4311.53|4312.88|4312.28|4311.38|4310.78|81
1643371660000|2022-01-28 12:07:40|4312.38|4311.78|4312.13|4311.53|4312.38|4311.78|4311.88|4311.28|68
1643371670000|2022-01-28 12:07:50|4311.88|4311.28|4311.88|4311.28|4312.38|4311.78|4311.88|4311.28|22
1643371680000|2022-01-28 12:08:00|4311.63|4311.03|4311.25|4310.65|4311.88|4311.28|4311.25|4310.65|31
1643371690000|2022-01-28 12:08:10|4311.13|4310.53|4312.25|4311.65|4312.38|4311.78|4311.13|4310.53|31
1643371700000|2022-01-28 12:08:20|4312.38|4311.78|4312.5|4311.9|4312.5|4311.9|4311.75|4311.15|26
1643371710000|2022-01-28 12:08:30|4312.38|4311.78|4312.13|4311.53|4312.38|4311.78|4311.5|4310.9|30
1643371720000|2022-01-28 12:08:40|4311.63|4311.03|4311.38|4310.78|4312.13|4311.53|4311.38|4310.78|62
1643371730000|2022-01-28 12:08:50|4311.88|4311.28|4312|4311.4|4312.38|4311.78|4311.25|4310.65|44
1643371740000|2022-01-28 12:09:00|4311.88|4311.28|4311.38|4310.78|4312.13|4311.53|4311.13|4310.53|38
1643371750000|2022-01-28 12:09:10|4311.5|4310.9|4311.38|4310.78|4311.63|4311.03|4311.38|4310.78|14
1643371760000|2022-01-28 12:09:20|4311.13|4310.53|4309.88|4309.28|4311.13|4310.53|4309.25|4308.65|134
1643371770000|2022-01-28 12:09:30|4309.75|4309.15|4310.13|4309.53|4310.13|4309.53|4309.13|4308.53|38
1643371780000|2022-01-28 12:09:40|4310.38|4309.78|4309.75|4309.15|4310.38|4309.78|4309.63|4309.03|28
1643371790000|2022-01-28 12:09:50|4309.88|4309.28|4309.38|4308.78|4309.88|4309.28|4309.13|4308.53|22
1643371800000|2022-01-28 12:10:00|4309.5|4308.9|4308.88|4308.28|4309.5|4308.9|4308.63|4308.03|79
1643371810000|2022-01-28 12:10:10|4309|4308.4|4308.63|4308.03|4309.13|4308.53|4308.38|4307.78|82
1643371820000|2022-01-28 12:10:20|4308.75|4308.15|4308.63|4308.03|4309.63|4309.03|4308.63|4308.03|43
1643371830000|2022-01-28 12:10:30|4308.75|4308.15|4309.38|4308.78|4309.63|4309.03|4308.75|4308.15|25
1643371840000|2022-01-28 12:10:40|4309.63|4309.03|4309.13|4308.53|4309.63|4309.03|4309|4308.4|52
1643371850000|2022-01-28 12:10:50|4309.25|4308.65|4310|4309.4|4310.13|4309.53|4308.88|4308.28|59
1643371860000|2022-01-28 12:11:00|4309.38|4308.78|4308.88|4308.28|4309.38|4308.78|4308.63|4308.03|104
1643371870000|2022-01-28 12:11:10|4309.13|4308.53|4307.75|4307.15|4309.13|4308.53|4307.75|4307.15|38
1643371880000|2022-01-28 12:11:20|4307.88|4307.28|4307.13|4306.53|4307.88|4307.28|4306.63|4306.03|129
1643371890000|2022-01-28 12:11:30|4307.38|4306.78|4308|4307.4|4308.38|4307.78|4307.38|4306.78|52
1643371900000|2022-01-28 12:11:40|4307.88|4307.28|4308.25|4307.65|4308.25|4307.65|4307.88|4307.28|7
1643371910000|2022-01-28 12:11:50|4308.38|4307.78|4307.5|4306.9|4308.38|4307.78|4307.38|4306.78|33
1643371920000|2022-01-28 12:12:00|4307.63|4307.03|4308.38|4307.78|4308.88|4308.28|4307.63|4307.03|75
1643371930000|2022-01-28 12:12:10|4308.5|4307.9|4308.25|4307.65|4308.63|4308.03|4307.88|4307.28|25
1643371940000|2022-01-28 12:12:20|4308.38|4307.78|4309.88|4309.28|4309.88|4309.28|4308.13|4307.53|82
1643371950000|2022-01-28 12:12:30|4310.13|4309.53|4310.25|4309.65|4310.38|4309.78|4309.88|4309.28|59
1643371960000|2022-01-28 12:12:40|4310.5|4309.9|4310.5|4309.9|4310.88|4310.28|4310.38|4309.78|51
1643371970000|2022-01-28 12:12:50|4310.88|4310.28|4311.63|4311.03|4311.63|4311.03|4310.88|4310.28|31
1643371980000|2022-01-28 12:13:00|4311.75|4311.15|4313|4312.4|4313|4312.4|4311.75|4311.15|78
1643371990000|2022-01-28 12:13:10|4312.88|4312.28|4313.63|4313.03|4313.75|4313.15|4312.88|4312.28|62
1643372000000|2022-01-28 12:13:20|4313.5|4312.9|4313.75|4313.15|4313.88|4313.28|4313.38|4312.78|19
1643372010000|2022-01-28 12:13:30|4313.88|4313.28|4313.13|4312.53|4314.38|4313.78|4313.13|4312.53|43
1643372020000|2022-01-28 12:13:40|4313.38|4312.78|4312.63|4312.03|4313.5|4312.9|4312.5|4311.9|18
1643372030000|2022-01-28 12:13:50|4312.88|4312.28|4312.5|4311.9|4313.13|4312.53|4312.38|4311.78|27
1643372040000|2022-01-28 12:14:00|4312.38|4311.78|4311.38|4310.78|4312.5|4311.9|4311|4310.4|46
1643372050000|2022-01-28 12:14:10|4311.25|4310.65|4311.63|4311.03|4311.88|4311.28|4311.13|4310.53|19
1643372060000|2022-01-28 12:14:20|4311.75|4311.15|4311.5|4310.9|4311.88|4311.28|4311.25|4310.65|21
1643372070000|2022-01-28 12:14:30|4311.63|4311.03|4311.88|4311.28|4311.88|4311.28|4311.5|4310.9|30
1643372080000|2022-01-28 12:14:40|4311.75|4311.15|4311.5|4310.9|4311.88|4311.28|4311.13|4310.53|62
1643372090000|2022-01-28 12:14:50|4311.63|4311.03|4311.38|4310.78|4311.88|4311.28|4311.25|4310.65|18
1643372100000|2022-01-28 12:15:00|4311|4310.4|4310.38|4309.78|4311|4310.4|4309.75|4309.15|72
1643372110000|2022-01-28 12:15:10|4310.25|4309.65|4310.63|4310.03|4310.63|4310.03|4309.88|4309.28|29
1643372120000|2022-01-28 12:15:20|4310.88|4310.28|4310.5|4309.9|4310.88|4310.28|4309.88|4309.28|24
1643372130000|2022-01-28 12:15:30|4310.63|4310.03|4311.75|4311.15|4311.88|4311.28|4310.13|4309.53|78
1643372140000|2022-01-28 12:15:40|4311.88|4311.28|4312.88|4312.28|4312.88|4312.28|4311.63|4311.03|32
1643372150000|2022-01-28 12:15:50|4312.75|4312.15|4312.63|4312.03|4313.13|4312.53|4312.38|4311.78|26
1643372160000|2022-01-28 12:16:00|4312.13|4311.53|4312.13|4311.53|4312.13|4311.53|4311.63|4311.03|66
1643372170000|2022-01-28 12:16:10|4311.88|4311.28|4312.63|4312.03|4312.63|4312.03|4311.88|4311.28|55
1643372180000|2022-01-28 12:16:20|4312.38|4311.78|4312|4311.4|4312.38|4311.78|4311.13|4310.53|59
1643372190000|2022-01-28 12:16:30|4311.88|4311.28|4311.75|4311.15|4311.88|4311.28|4311.5|4310.9|23
1643372200000|2022-01-28 12:16:40|4312|4311.4|4311.88|4311.28|4312.13|4311.53|4311.38|4310.78|19
1643372210000|2022-01-28 12:16:50|4312.13|4311.53|4312.13|4311.53|4312.88|4312.28|4312|4311.4|24
1643372220000|2022-01-28 12:17:00|4311.13|4310.53|4309.88|4309.28|4311.13|4310.53|4309.63|4309.03|228
1643372230000|2022-01-28 12:17:10|4309.75|4309.15|4309.5|4308.9|4310.13|4309.53|4309.5|4308.9|34
1643372240000|2022-01-28 12:17:20|4309.63|4309.03|4309.13|4308.53|4309.63|4309.03|4309|4308.4|58
1643372250000|2022-01-28 12:17:30|4308.88|4308.28|4308.88|4308.28|4309.13|4308.53|4307.88|4307.28|116
1643372260000|2022-01-28 12:17:40|4308.38|4307.78|4308.63|4308.03|4308.63|4308.03|4307.63|4307.03|243
1643372270000|2022-01-28 12:17:50|4309|4308.4|4308.38|4307.78|4309.13|4308.53|4308.38|4307.78|266
1643372280000|2022-01-28 12:18:00|4308.25|4307.65|4308.63|4308.03|4308.88|4308.28|4307.88|4307.28|148
1643372290000|2022-01-28 12:18:10|4308.88|4308.28|4309.38|4308.78|4309.88|4309.28|4308.88|4308.28|92
1643372300000|2022-01-28 12:18:20|4309.25|4308.65|4309|4308.4|4309.38|4308.78|4308.88|4308.28|81
1643372310000|2022-01-28 12:18:30|4309.13|4308.53|4309.38|4308.78|4309.38|4308.78|4309|4308.4|73
1643372320000|2022-01-28 12:18:40|4309.25|4308.65|4309.13|4308.53|4309.38|4308.78|4308.13|4307.53|205
1643372330000|2022-01-28 12:18:50|4309.38|4308.78|4309.38|4308.78|4309.38|4308.78|4309.13|4308.53|157
1643372340000|2022-01-28 12:19:00|4309.25|4308.65|4309.88|4309.28|4310.38|4309.78|4309.25|4308.65|122
1643372350000|2022-01-28 12:19:10|4309.63|4309.03|4309.88|4309.28|4309.88|4309.28|4309.63|4309.03|52
1643372360000|2022-01-28 12:19:20|4309.75|4309.15|4307.88|4307.28|4310.13|4309.53|4307.88|4307.28|236
1643372370000|2022-01-28 12:19:30|4307.63|4307.03|4305.38|4304.78|4308.13|4307.53|4305.38|4304.78|506
1643372380000|2022-01-28 12:19:40|4305.5|4304.9|4306.63|4306.03|4306.63|4306.03|4305.25|4304.65|230
1643372390000|2022-01-28 12:19:50|4306.5|4305.9|4306.88|4306.28|4306.88|4306.28|4306.38|4305.78|39
1643372400000|2022-01-28 12:20:00|4307.38|4306.78|4307.88|4307.28|4307.88|4307.28|4307.13|4306.53|55
1643372410000|2022-01-28 12:20:10|4308|4307.4|4307.63|4307.03|4308.5|4307.9|4307.63|4307.03|54
1643372420000|2022-01-28 12:20:20|4307.88|4307.28|4307.88|4307.28|4307.88|4307.28|4307.38|4306.78|139
1643372430000|2022-01-28 12:20:30|4307.63|4307.03|4307.38|4306.78|4307.63|4307.03|4307.13|4306.53|28
1643372440000|2022-01-28 12:20:40|4307.5|4306.9|4307.38|4306.78|4307.5|4306.9|4306.88|4306.28|69
1643372450000|2022-01-28 12:20:50|4307.63|4307.03|4307.63|4307.03|4307.63|4307.03|4307.63|4307.03|20
1643372460000|2022-01-28 12:21:00|4308.13|4307.53|4307.38|4306.78|4308.13|4307.53|4307.38|4306.78|32
1643372470000|2022-01-28 12:21:10|4307.63|4307.03|4306.38|4305.78|4307.88|4307.28|4306.38|4305.78|79
1643372480000|2022-01-28 12:21:20|4306.13|4305.53|4306.88|4306.28|4307.13|4306.53|4306.13|4305.53|49
1643372490000|2022-01-28 12:21:30|4307.13|4306.53|4306.63|4306.03|4307.5|4306.9|4306.63|4306.03|59
1643372500000|2022-01-28 12:21:40|4306.5|4305.9|4305.5|4304.9|4306.5|4305.9|4305.5|4304.9|47
1643372510000|2022-01-28 12:21:50|4305.63|4305.03|4303.5|4302.9|4305.63|4305.03|4303.5|4302.9|195
1643372520000|2022-01-28 12:22:00|4303.38|4302.78|4302.38|4301.78|4303.38|4302.78|4302.38|4301.78|216
1643372530000|2022-01-28 12:22:10|4301.63|4301.03|4299.63|4299.03|4301.75|4301.15|4299.25|4298.65|1024
1643372540000|2022-01-28 12:22:20|4299.5|4298.9|4298.13|4297.53|4299.63|4299.03|4297.38|4296.78|555
1643372550000|2022-01-28 12:22:30|4298|4297.4|4295.75|4295.15|4298.38|4297.78|4295.38|4294.78|647
1643372560000|2022-01-28 12:22:40|4296.25|4295.65|4297.13|4296.53|4297.38|4296.78|4295.88|4295.28|383
1643372570000|2022-01-28 12:22:50|4296.88|4296.28|4297|4296.4|4297.63|4297.03|4296|4295.4|338
1643372580000|2022-01-28 12:23:00|4296.88|4296.28|4293.5|4292.9|4297|4296.4|4293.25|4292.65|671
1643372590000|2022-01-28 12:23:10|4293.63|4293.03|4292.38|4291.78|4294.13|4293.53|4292.38|4291.78|408
1643372600000|2022-01-28 12:23:20|4292.63|4292.03|4292.88|4292.28|4293.38|4292.78|4292.13|4291.53|305
1643372610000|2022-01-28 12:23:30|4293.13|4292.53|4294|4293.4|4294.13|4293.53|4293.13|4292.53|322
1643372620000|2022-01-28 12:23:40|4293.88|4293.28|4292.5|4291.9|4294.13|4293.53|4292.5|4291.9|251
1643372630000|2022-01-28 12:23:50|4292.63|4292.03|4293.13|4292.53|4293.13|4292.53|4292.38|4291.78|171
1643372640000|2022-01-28 12:24:00|4293|4292.4|4294|4293.4|4294.13|4293.53|4292.13|4291.53|442
1643372650000|2022-01-28 12:24:10|4294.13|4293.53|4295.63|4295.03|4295.88|4295.28|4294.13|4293.53|249
1643372660000|2022-01-28 12:24:20|4295.38|4294.78|4292.88|4292.28|4295.38|4294.78|4292.88|4292.28|185
1643372670000|2022-01-28 12:24:30|4293.13|4292.53|4293.38|4292.78|4293.75|4293.15|4292.38|4291.78|286
1643372680000|2022-01-28 12:24:40|4293|4292.4|4292.38|4291.78|4293|4292.4|4292.38|4291.78|108
1643372690000|2022-01-28 12:24:50|4292.5|4291.9|4292.38|4291.78|4292.5|4291.9|4291.63|4291.03|187
1643372700000|2022-01-28 12:25:00|4292.63|4292.03|4292.38|4291.78|4292.63|4292.03|4291.88|4291.28|230
1643372710000|2022-01-28 12:25:10|4292.63|4292.03|4292.88|4292.28|4293.38|4292.78|4292.38|4291.78|284
1643372720000|2022-01-28 12:25:20|4293|4292.4|4290.63|4290.03|4293.38|4292.78|4290.63|4290.03|454
1643372730000|2022-01-28 12:25:30|4290.5|4289.9|4289.13|4288.53|4290.63|4290.03|4289.13|4288.53|574
1643372740000|2022-01-28 12:25:40|4289.25|4288.65|4288.13|4287.53|4289.38|4288.78|4287.75|4287.15|664
1643372750000|2022-01-28 12:25:50|4288.38|4287.78|4287.63|4287.03|4288.38|4287.78|4287.38|4286.78|165
1643372760000|2022-01-28 12:26:00|4287.88|4287.28|4288.63|4288.03|4288.63|4288.03|4287.13|4286.53|270
1643372770000|2022-01-28 12:26:10|4288.88|4288.28|4290.25|4289.65|4290.25|4289.65|4288.88|4288.28|212
1643372780000|2022-01-28 12:26:20|4290.38|4289.78|4291.25|4290.65|4291.25|4290.65|4289.88|4289.28|292
1643372790000|2022-01-28 12:26:30|4291.38|4290.78|4290.25|4289.65|4291.63|4291.03|4290.25|4289.65|132
1643372800000|2022-01-28 12:26:40|4290.38|4289.78|4290.63|4290.03|4291.13|4290.53|4290|4289.4|207
1643372810000|2022-01-28 12:26:50|4290.88|4290.28|4291.13|4290.53|4291.38|4290.78|4290.63|4290.03|177
1643372820000|2022-01-28 12:27:00|4291.38|4290.78|4291.13|4290.53|4291.63|4291.03|4291|4290.4|107
1643372830000|2022-01-28 12:27:10|4291|4290.4|4291.88|4291.28|4291.88|4291.28|4291|4290.4|96
1643372840000|2022-01-28 12:27:20|4291.63|4291.03|4293.13|4292.53|4293.13|4292.53|4291.63|4291.03|177
1643372850000|2022-01-28 12:27:30|4292.88|4292.28|4293.13|4292.53|4293.38|4292.78|4292.38|4291.78|121
1643372860000|2022-01-28 12:27:40|4293|4292.4|4293.13|4292.53|4293.13|4292.53|4292.88|4292.28|96
1643372870000|2022-01-28 12:27:50|4293.38|4292.78|4294.38|4293.78|4294.63|4294.03|4293.38|4292.78|136
1643372880000|2022-01-28 12:28:00|4294.25|4293.65|4294.88|4294.28|4294.88|4294.28|4294.25|4293.65|32
1643372890000|2022-01-28 12:28:10|4294.75|4294.15|4294.38|4293.78|4294.88|4294.28|4294.13|4293.53|281
1643372900000|2022-01-28 12:28:20|4294.88|4294.28|4294.38|4293.78|4294.88|4294.28|4293.63|4293.03|184
1643372910000|2022-01-28 12:28:30|4294.5|4293.9|4294.38|4293.78|4295|4294.4|4294.38|4293.78|157
1643372920000|2022-01-28 12:28:40|4294.63|4294.03|4295.88|4295.28|4296|4295.4|4294.63|4294.03|348
1643372930000|2022-01-28 12:28:50|4296|4295.4|4295.88|4295.28|4297.13|4296.53|4295.63|4295.03|280
1643372940000|2022-01-28 12:29:00|4295.38|4294.78|4295.5|4294.9|4295.88|4295.28|4294.13|4293.53|308
1643372950000|2022-01-28 12:29:10|4295.63|4295.03|4294.13|4293.53|4295.63|4295.03|4293.88|4293.28|112
1643372960000|2022-01-28 12:29:20|4294.38|4293.78|4293.75|4293.15|4294.38|4293.78|4292.25|4291.65|215
1643372970000|2022-01-28 12:29:30|4293.63|4293.03|4293.88|4293.28|4293.88|4293.28|4292.88|4292.28|172
1643372980000|2022-01-28 12:29:40|4293.63|4293.03|4295.38|4294.78|4295.38|4294.78|4293.38|4292.78|139
1643372990000|2022-01-28 12:29:50|4295.25|4294.65|4294.38|4293.78|4295.38|4294.78|4294.38|4293.78|130
1643373000000|2022-01-28 12:30:00|4294.75|4294.15|4295.38|4294.78|4295.63|4295.03|4293.63|4293.03|148
1643373010000|2022-01-28 12:30:10|4295.63|4295.03|4293.88|4293.28|4295.63|4295.03|4293.38|4292.78|133
1643373020000|2022-01-28 12:30:20|4293.63|4293.03|4295.13|4294.53|4295.88|4295.28|4293.63|4293.03|107
1643373030000|2022-01-28 12:30:30|4295.38|4294.78|4297.13|4296.53|4297.13|4296.53|4295.38|4294.78|157
1643373040000|2022-01-28 12:30:40|4296.88|4296.28|4295.88|4295.28|4297|4296.4|4295.88|4295.28|93
1643373050000|2022-01-28 12:30:50|4295.5|4294.9|4294.63|4294.03|4295.5|4294.9|4294.13|4293.53|155
1643373060000|2022-01-28 12:31:00|4294.5|4293.9|4293.38|4292.78|4294.75|4294.15|4293.13|4292.53|90
1643373070000|2022-01-28 12:31:10|4293.63|4293.03|4292|4291.4|4293.88|4293.28|4292|4291.4|146
1643373080000|2022-01-28 12:31:20|4292.13|4291.53|4294.63|4294.03|4294.88|4294.28|4292|4291.4|535
1643373090000|2022-01-28 12:31:30|4294.88|4294.28|4295.38|4294.78|4295.38|4294.78|4293.38|4292.78|183
1643373100000|2022-01-28 12:31:40|4295.63|4295.03|4295.88|4295.28|4297.13|4296.53|4295.63|4295.03|237
1643373110000|2022-01-28 12:31:50|4295.63|4295.03|4295.63|4295.03|4295.88|4295.28|4295.13|4294.53|41
1643373120000|2022-01-28 12:32:00|4295.5|4294.9|4295.13|4294.53|4295.88|4295.28|4295.13|4294.53|49
1643373130000|2022-01-28 12:32:10|4295.38|4294.78|4295.63|4295.03|4295.88|4295.28|4295.13|4294.53|32
1643373140000|2022-01-28 12:32:20|4295.88|4295.28|4294.63|4294.03|4296.38|4295.78|4294.63|4294.03|104
1643373150000|2022-01-28 12:32:30|4294.38|4293.78|4295.63|4295.03|4295.88|4295.28|4294.38|4293.78|55
1643373160000|2022-01-28 12:32:40|4295.88|4295.28|4296.63|4296.03|4296.75|4296.15|4295.88|4295.28|74
1643373170000|2022-01-28 12:32:50|4296.75|4296.15|4297.5|4296.9|4297.75|4297.15|4296.63|4296.03|99
1643373180000|2022-01-28 12:33:00|4297.88|4297.28|4296.75|4296.15|4298.25|4297.65|4296.13|4295.53|282
1643373190000|2022-01-28 12:33:10|4296.88|4296.28|4296.63|4296.03|4296.88|4296.28|4296.38|4295.78|133
1643373200000|2022-01-28 12:33:20|4296.38|4295.78|4296.13|4295.53|4296.88|4296.28|4296.13|4295.53|90
1643373210000|2022-01-28 12:33:30|4295.63|4295.03|4295.13|4294.53|4296.13|4295.53|4295.13|4294.53|82
1643373220000|2022-01-28 12:33:40|4295.25|4294.65|4295.13|4294.53|4295.88|4295.28|4295.13|4294.53|49
1643373230000|2022-01-28 12:33:50|4295|4294.4|4295.63|4295.03|4295.63|4295.03|4294.63|4294.03|60
1643373240000|2022-01-28 12:34:00|4296|4295.4|4295.88|4295.28|4296.13|4295.53|4295.13|4294.53|71
1643373250000|2022-01-28 12:34:10|4295.63|4295.03|4295.38|4294.78|4296.13|4295.53|4295.13|4294.53|45
1643373260000|2022-01-28 12:34:20|4295.13|4294.53|4295|4294.4|4295.63|4295.03|4294.88|4294.28|35
1643373270000|2022-01-28 12:34:30|4295.13|4294.53|4295.63|4295.03|4295.88|4295.28|4295.13|4294.53|73
1643373280000|2022-01-28 12:34:40|4295.5|4294.9|4294.88|4294.28|4295.5|4294.9|4294.88|4294.28|35
1643373290000|2022-01-28 12:34:50|4295.13|4294.53|4294|4293.4|4295.38|4294.78|4293.88|4293.28|81
1643373300000|2022-01-28 12:35:00|4294.13|4293.53|4294.63|4294.03|4294.88|4294.28|4294|4293.4|76
1643373310000|2022-01-28 12:35:10|4294.38|4293.78|4295.88|4295.28|4295.88|4295.28|4294.38|4293.78|70
1643373320000|2022-01-28 12:35:20|4295.5|4294.9|4295.13|4294.53|4295.63|4295.03|4295.13|4294.53|31
1643373330000|2022-01-28 12:35:30|4295.38|4294.78|4293.63|4293.03|4295.38|4294.78|4293.63|4293.03|55
1643373340000|2022-01-28 12:35:40|4293.75|4293.15|4294|4293.4|4294.13|4293.53|4293.38|4292.78|50
1643373350000|2022-01-28 12:35:50|4294.13|4293.53|4293|4292.4|4294.63|4294.03|4292.88|4292.28|186
1643373360000|2022-01-28 12:36:00|4292.88|4292.28|4291.75|4291.15|4292.88|4292.28|4291.75|4291.15|214
1643373370000|2022-01-28 12:36:10|4291.63|4291.03|4294.38|4293.78|4294.38|4293.78|4291.5|4290.9|204
1643373380000|2022-01-28 12:36:20|4294.25|4293.65|4293.63|4293.03|4294.25|4293.65|4293.38|4292.78|99
1643373390000|2022-01-28 12:36:30|4293.5|4292.9|4292.63|4292.03|4293.5|4292.9|4292.13|4291.53|61
1643373400000|2022-01-28 12:36:40|4292.5|4291.9|4293.38|4292.78|4293.38|4292.78|4292.38|4291.78|82
1643373410000|2022-01-28 12:36:50|4293.13|4292.53|4293.13|4292.53|4293.88|4293.28|4293|4292.4|74
1643373420000|2022-01-28 12:37:00|4292.5|4291.9|4291.63|4291.03|4292.5|4291.9|4291.38|4290.78|135
1643373430000|2022-01-28 12:37:10|4291.25|4290.65|4290.88|4290.28|4291.38|4290.78|4290.88|4290.28|217
1643373440000|2022-01-28 12:37:20|4290.75|4290.15|4289.88|4289.28|4290.88|4290.28|4289.88|4289.28|130
1643373450000|2022-01-28 12:37:30|4289.63|4289.03|4288.13|4287.53|4289.63|4289.03|4288.13|4287.53|260
1643373460000|2022-01-28 12:37:40|4287.88|4287.28|4288.63|4288.03|4288.63|4288.03|4287.38|4286.78|236
1643373470000|2022-01-28 12:37:50|4289.13|4288.53|4288.38|4287.78|4289.13|4288.53|4287.88|4287.28|257
1643373480000|2022-01-28 12:38:00|4288.5|4287.9|4289.13|4288.53|4289.38|4288.78|4288.5|4287.9|124
1643373490000|2022-01-28 12:38:10|4288.88|4288.28|4288.13|4287.53|4289.13|4288.53|4288|4287.4|101
1643373500000|2022-01-28 12:38:20|4288|4287.4|4287.38|4286.78|4288|4287.4|4286.75|4286.15|201
1643373510000|2022-01-28 12:38:30|4287.13|4286.53|4287.63|4287.03|4288.88|4288.28|4287|4286.4|176
1643373520000|2022-01-28 12:38:40|4287.25|4286.65|4286.63|4286.03|4287.38|4286.78|4286.63|4286.03|132
1643373530000|2022-01-28 12:38:50|4287|4286.4|4285.88|4285.28|4287.13|4286.53|4285.88|4285.28|239
1643373540000|2022-01-28 12:39:00|4285.63|4285.03|4285.88|4285.28|4286.13|4285.53|4285.38|4284.78|191
1643373550000|2022-01-28 12:39:10|4285.63|4285.03|4286.38|4285.78|4286.38|4285.78|4285.63|4285.03|119
1643373560000|2022-01-28 12:39:20|4286.13|4285.53|4285.88|4285.28|4286.38|4285.78|4285.88|4285.28|92
1643373570000|2022-01-28 12:39:30|4285.63|4285.03|4285.75|4285.15|4286.63|4286.03|4285.63|4285.03|98
1643373580000|2022-01-28 12:39:40|4285.63|4285.03|4284.88|4284.28|4285.63|4285.03|4284.88|4284.28|142
1643373590000|2022-01-28 12:39:50|4285|4284.4|4284.63|4284.03|4285.13|4284.53|4284.38|4283.78|182
1643373600000|2022-01-28 12:40:00|4284.88|4284.28|4284.63|4284.03|4285.13|4284.53|4284.63|4284.03|237
1643373610000|2022-01-28 12:40:10|4284.88|4284.28|4284.38|4283.78|4285.38|4284.78|4284.38|4283.78|264
1643373620000|2022-01-28 12:40:20|4284.13|4283.53|4283.38|4282.78|4284.38|4283.78|4283.38|4282.78|385
1643373630000|2022-01-28 12:40:30|4283.13|4282.53|4284.13|4283.53|4284.13|4283.53|4283.13|4282.53|265
1643373640000|2022-01-28 12:40:40|4285.63|4285.03|4286.13|4285.53|4286.38|4285.78|4285.13|4284.53|684
1643373650000|2022-01-28 12:40:50|4286.25|4285.65|4286.88|4286.28|4287.13|4286.53|4285.63|4285.03|453
1643373660000|2022-01-28 12:41:00|4286.38|4285.78|4286.63|4286.03|4287.13|4286.53|4286.38|4285.78|182
1643373670000|2022-01-28 12:41:10|4286.38|4285.78|4286.38|4285.78|4286.63|4286.03|4286.13|4285.53|145
1643373680000|2022-01-28 12:41:20|4286.13|4285.53|4284.63|4284.03|4286.13|4285.53|4284.13|4283.53|300
1643373690000|2022-01-28 12:41:30|4284.88|4284.28|4284.88|4284.28|4285.13|4284.53|4284.63|4284.03|79
1643373700000|2022-01-28 12:41:40|4284.75|4284.15|4285.25|4284.65|4285.38|4284.78|4284.38|4283.78|100
1643373710000|2022-01-28 12:41:50|4285.38|4284.78|4285.13|4284.53|4285.75|4285.15|4285.13|4284.53|116
1643373720000|2022-01-28 12:42:00|4285.38|4284.78|4286.88|4286.28|4286.88|4286.28|4285.38|4284.78|137
1643373730000|2022-01-28 12:42:10|4287.13|4286.53|4286.63|4286.03|4287.63|4287.03|4286.63|4286.03|156
1643373740000|2022-01-28 12:42:20|4286.75|4286.15|4285.63|4285.03|4286.75|4286.15|4285.38|4284.78|34
1643373750000|2022-01-28 12:42:30|4285.88|4285.28|4285.88|4285.28|4286.13|4285.53|4285.75|4285.15|132
1643373760000|2022-01-28 12:42:40|4286|4285.4|4286|4285.4|4286.13|4285.53|4285.88|4285.28|39
1643373770000|2022-01-28 12:42:50|4286.13|4285.53|4285.63|4285.03|4286.13|4285.53|4285.13|4284.53|75
1643373780000|2022-01-28 12:43:00|4285.38|4284.78|4285.38|4284.78|4285.38|4284.78|4284.63|4284.03|114
1643373790000|2022-01-28 12:43:10|4285.63|4285.03|4285.88|4285.28|4285.88|4285.28|4284.88|4284.28|151
1643373800000|2022-01-28 12:43:20|4285.75|4285.15|4284.63|4284.03|4286.13|4285.53|4284.63|4284.03|90
1643373810000|2022-01-28 12:43:30|4284.88|4284.28|4283.88|4283.28|4284.88|4284.28|4283.88|4283.28|119
1643373820000|2022-01-28 12:43:40|4284.13|4283.53|4283.63|4283.03|4284.63|4284.03|4283.63|4283.03|85
1643373830000|2022-01-28 12:43:50|4283.38|4282.78|4282.13|4281.53|4283.38|4282.78|4281.75|4281.15|495
1643373840000|2022-01-28 12:44:00|4282.25|4281.65|4281.13|4280.53|4282.63|4282.03|4281.13|4280.53|157
1643373850000|2022-01-28 12:44:10|4281|4280.4|4281.13|4280.53|4281.38|4280.78|4280.88|4280.28|252
1643373860000|2022-01-28 12:44:20|4280.88|4280.28|4281.5|4280.9|4281.63|4281.03|4280.88|4280.28|133
1643373870000|2022-01-28 12:44:30|4281.88|4281.28|4282.25|4281.65|4282.88|4282.28|4281.88|4281.28|295
1643373880000|2022-01-28 12:44:40|4282.13|4281.53|4281.88|4281.28|4282.13|4281.53|4281.63|4281.03|108
1643373890000|2022-01-28 12:44:50|4281.63|4281.03|4281.63|4281.03|4281.88|4281.28|4281.38|4280.78|124
1643373900000|2022-01-28 12:45:00|4281.38|4280.78|4282.13|4281.53|4282.13|4281.53|4281.38|4280.78|93
1643373910000|2022-01-28 12:45:10|4282.88|4282.28|4282.38|4281.78|4283.13|4282.53|4282.38|4281.78|200
1643373920000|2022-01-28 12:45:20|4282.13|4281.53|4281.13|4280.53|4282.13|4281.53|4281|4280.4|224
1643373930000|2022-01-28 12:45:30|4281|4280.4|4281.13|4280.53|4281.38|4280.78|4280.88|4280.28|246
1643373940000|2022-01-28 12:45:40|4281.25|4280.65|4280.88|4280.28|4281.38|4280.78|4280.5|4279.9|303
1643373950000|2022-01-28 12:45:50|4281.13|4280.53|4282.38|4281.78|4282.38|4281.78|4281.13|4280.53|364
1643373960000|2022-01-28 12:46:00|4282|4281.4|4280.88|4280.28|4282|4281.4|4280.88|4280.28|130
1643373970000|2022-01-28 12:46:10|4280.38|4279.78|4280.38|4279.78|4280.38|4279.78|4280.13|4279.53|202
1643373980000|2022-01-28 12:46:20|4280.5|4279.9|4280.63|4280.03|4280.63|4280.03|4280.38|4279.78|116
1643373990000|2022-01-28 12:46:30|4280.5|4279.9|4280.13|4279.53|4280.63|4280.03|4280.13|4279.53|118
1643374000000|2022-01-28 12:46:40|4279.88|4279.28|4279.88|4279.28|4279.88|4279.28|4279.38|4278.78|201
1643374010000|2022-01-28 12:46:50|4280.13|4279.53|4278.75|4278.15|4280.13|4279.53|4278.63|4278.03|406
1643374020000|2022-01-28 12:47:00|4278.88|4278.28|4278.63|4278.03|4278.88|4278.28|4278.63|4278.03|153
1643374030000|2022-01-28 12:47:10|4278.38|4277.78|4278.38|4277.78|4278.63|4278.03|4278.38|4277.78|253
1643374040000|2022-01-28 12:47:20|4278.25|4277.65|4276.13|4275.53|4278.38|4277.78|4276.13|4275.53|692
1643374050000|2022-01-28 12:47:30|4276|4275.4|4276.13|4275.53|4276.38|4275.78|4275.38|4274.78|714
1643374060000|2022-01-28 12:47:40|4276.88|4276.28|4278.88|4278.28|4279.13|4278.53|4276.38|4275.78|498
1643374070000|2022-01-28 12:47:50|4278.38|4277.78|4278.13|4277.53|4280.5|4279.9|4277.75|4277.15|1050
1643374080000|2022-01-28 12:48:00|4277.88|4277.28|4279.63|4279.03|4279.75|4279.15|4277.88|4277.28|223
1643374090000|2022-01-28 12:48:10|4279.88|4279.28|4280.5|4279.9|4280.5|4279.9|4279.38|4278.78|324
1643374100000|2022-01-28 12:48:20|4280.63|4280.03|4281.38|4280.78|4281.38|4280.78|4280.13|4279.53|197
1643374110000|2022-01-28 12:48:30|4281.63|4281.03|4280.88|4280.28|4281.63|4281.03|4280.38|4279.78|197
1643374120000|2022-01-28 12:48:40|4280.63|4280.03|4280.88|4280.28|4280.88|4280.28|4278.38|4277.78|1313
1643374130000|2022-01-28 12:48:50|4281.13|4280.53|4281|4280.4|4281.38|4280.78|4280.88|4280.28|284
1643374140000|2022-01-28 12:49:00|4280.88|4280.28|4279.63|4279.03|4281.13|4280.53|4279.63|4279.03|284
1643374150000|2022-01-28 12:49:10|4279.5|4278.9|4280.38|4279.78|4280.88|4280.28|4279.5|4278.9|149
1643374160000|2022-01-28 12:49:20|4280.13|4279.53|4279.88|4279.28|4280.63|4280.03|4279.63|4279.03|125
1643374170000|2022-01-28 12:49:30|4279.63|4279.03|4279.63|4279.03|4279.63|4279.03|4279.63|4279.03|58
1643374180000|2022-01-28 12:49:40|4279.38|4278.78|4278.38|4277.78|4279.63|4279.03|4278.38|4277.78|575
1643374190000|2022-01-28 12:49:50|4278.63|4278.03|4278.38|4277.78|4279|4278.4|4278.13|4277.53|127
1643374200000|2022-01-28 12:50:00|4278.88|4278.28|4277.63|4277.03|4278.88|4278.28|4277.63|4277.03|232
1643374210000|2022-01-28 12:50:10|4277.38|4276.78|4277.38|4276.78|4277.63|4277.03|4277.38|4276.78|200
1643374220000|2022-01-28 12:50:20|4277.13|4276.53|4276.88|4276.28|4277.38|4276.78|4276.88|4276.28|333
1643374230000|2022-01-28 12:50:30|4277|4276.4|4278.63|4278.03|4278.63|4278.03|4276.88|4276.28|322
1643374240000|2022-01-28 12:50:40|4278.88|4278.28|4278.88|4278.28|4279.88|4279.28|4278.88|4278.28|245
1643374250000|2022-01-28 12:50:50|4278.63|4278.03|4279.13|4278.53|4279.38|4278.78|4278.63|4278.03|83
1643374260000|2022-01-28 12:51:00|4279.38|4278.78|4279.38|4278.78|4279.63|4279.03|4279|4278.4|69
1643374270000|2022-01-28 12:51:10|4279.13|4278.53|4279.63|4279.03|4279.63|4279.03|4278.88|4278.28|52
1643374280000|2022-01-28 12:51:20|4279.88|4279.28|4279.88|4279.28|4279.88|4279.28|4279.38|4278.78|74
1643374290000|2022-01-28 12:51:30|4279.63|4279.03|4280.38|4279.78|4280.63|4280.03|4279.63|4279.03|215
1643374300000|2022-01-28 12:51:40|4280.63|4280.03|4281.13|4280.53|4281.63|4281.03|4280.5|4279.9|170
1643374310000|2022-01-28 12:51:50|4280.88|4280.28|4282|4281.4|4282|4281.4|4280.63|4280.03|157
1643374320000|2022-01-28 12:52:00|4281.88|4281.28|4280.88|4280.28|4282.13|4281.53|4280.88|4280.28|138
1643374330000|2022-01-28 12:52:10|4280.63|4280.03|4281.38|4280.78|4281.63|4281.03|4280.38|4279.78|190
1643374340000|2022-01-28 12:52:20|4281.63|4281.03|4281.38|4280.78|4281.63|4281.03|4280.63|4280.03|239
1643374350000|2022-01-28 12:52:30|4281.25|4280.65|4281.13|4280.53|4281.63|4281.03|4280.88|4280.28|73
1643374360000|2022-01-28 12:52:40|4281.25|4280.65|4281.38|4280.78|4281.38|4280.78|4280.88|4280.28|61
1643374370000|2022-01-28 12:52:50|4281.63|4281.03|4279.38|4278.78|4281.63|4281.03|4279.13|4278.53|231
1643374380000|2022-01-28 12:53:00|4278.88|4278.28|4278.88|4278.28|4279.13|4278.53|4278.88|4278.28|102
1643374390000|2022-01-28 12:53:10|4279.13|4278.53|4279.63|4279.03|4280.13|4279.53|4278.25|4277.65|432
1643374400000|2022-01-28 12:53:20|4279.88|4279.28|4282.13|4281.53|4282.13|4281.53|4279.88|4279.28|197
1643374410000|2022-01-28 12:53:30|4282.25|4281.65|4283.5|4282.9|4283.5|4282.9|4282.13|4281.53|194
1643374420000|2022-01-28 12:53:40|4283.63|4283.03|4283.88|4283.28|4283.88|4283.28|4283.13|4282.53|246
1643374430000|2022-01-28 12:53:50|4283.75|4283.15|4284.5|4283.9|4284.63|4284.03|4283.75|4283.15|137
1643374440000|2022-01-28 12:54:00|4284.63|4284.03|4284.88|4284.28|4285.13|4284.53|4284.38|4283.78|183
1643374450000|2022-01-28 12:54:10|4284.75|4284.15|4284.63|4284.03|4285|4284.4|4284.5|4283.9|74
1643374460000|2022-01-28 12:54:20|4284.38|4283.78|4283.63|4283.03|4284.38|4283.78|4283.63|4283.03|108
1643374470000|2022-01-28 12:54:30|4283.38|4282.78|4283.63|4283.03|4283.88|4283.28|4283.38|4282.78|91
1643374480000|2022-01-28 12:54:40|4283.88|4283.28|4283.63|4283.03|4284.13|4283.53|4283.38|4282.78|185
1643374490000|2022-01-28 12:54:50|4283.88|4283.28|4284.38|4283.78|4284.38|4283.78|4283.38|4282.78|183
1643374500000|2022-01-28 12:55:00|4284.13|4283.53|4281.5|4280.9|4284.13|4283.53|4281.5|4280.9|236
1643374510000|2022-01-28 12:55:10|4281.38|4280.78|4281|4280.4|4281.88|4281.28|4280.88|4280.28|174
1643374520000|2022-01-28 12:55:20|4281.13|4280.53|4280.88|4280.28|4281.88|4281.28|4280.63|4280.03|294
1643374530000|2022-01-28 12:55:30|4280.75|4280.15|4280.13|4279.53|4281.13|4280.53|4280.13|4279.53|207
1643374540000|2022-01-28 12:55:40|4279.88|4279.28|4279.63|4279.03|4279.88|4279.28|4279.38|4278.78|370
1643374550000|2022-01-28 12:55:50|4279.88|4279.28|4281.88|4281.28|4281.88|4281.28|4279.5|4278.9|172
1643374560000|2022-01-28 12:56:00|4282.13|4281.53|4282.5|4281.9|4283.13|4282.53|4281.88|4281.28|118
1643374570000|2022-01-28 12:56:10|4282.63|4282.03|4283.38|4282.78|4284.13|4283.53|4282.63|4282.03|172
1643374580000|2022-01-28 12:56:20|4284.38|4283.78|4285|4284.4|4285.88|4285.28|4284.25|4283.65|288
1643374590000|2022-01-28 12:56:30|4284.88|4284.28|4284.13|4283.53|4284.88|4284.28|4283.63|4283.03|171
1643374600000|2022-01-28 12:56:40|4284.25|4283.65|4286.13|4285.53|4286.38|4285.78|4284.13|4283.53|318
1643374610000|2022-01-28 12:56:50|4285.88|4285.28|4285.25|4284.65|4285.88|4285.28|4285.13|4284.53|143
1643374620000|2022-01-28 12:57:00|4285.13|4284.53|4285.38|4284.78|4285.63|4285.03|4284.38|4283.78|148
1643374630000|2022-01-28 12:57:10|4285.25|4284.65|4286.88|4286.28|4287.63|4287.03|4285.25|4284.65|505
1643374640000|2022-01-28 12:57:20|4287|4286.4|4286.13|4285.53|4287.25|4286.65|4285.88|4285.28|203
1643374650000|2022-01-28 12:57:30|4286|4285.4|4286.63|4286.03|4286.88|4286.28|4285.63|4285.03|119
1643374660000|2022-01-28 12:57:40|4286.38|4285.78|4283.63|4283.03|4286.38|4285.78|4283.63|4283.03|458
1643374670000|2022-01-28 12:57:50|4283.38|4282.78|4284.63|4284.03|4284.63|4284.03|4283.38|4282.78|102
1643374680000|2022-01-28 12:58:00|4284.88|4284.28|4286.13|4285.53|4286.38|4285.78|4284.88|4284.28|260
1643374690000|2022-01-28 12:58:10|4285.75|4285.15|4285.38|4284.78|4285.88|4285.28|4284.88|4284.28|135
1643374700000|2022-01-28 12:58:20|4285.63|4285.03|4285.88|4285.28|4286.38|4285.78|4285.5|4284.9|103
1643374710000|2022-01-28 12:58:30|4286.13|4285.53|4286.13|4285.53|4286.63|4286.03|4285.63|4285.03|82
1643374720000|2022-01-28 12:58:40|4286|4285.4|4286.63|4286.03|4286.88|4286.28|4285.88|4285.28|92
1643374730000|2022-01-28 12:58:50|4286.25|4285.65|4286.13|4285.53|4286.63|4286.03|4285.63|4285.03|71
1643374740000|2022-01-28 12:59:00|4286|4285.4|4286.38|4285.78|4286.38|4285.78|4285.88|4285.28|56
1643374750000|2022-01-28 12:59:10|4286.63|4286.03|4285.88|4285.28|4286.88|4286.28|4285.88|4285.28|56
1643374760000|2022-01-28 12:59:20|4286.63|4286.03|4286.63|4286.03|4286.88|4286.28|4286.38|4285.78|76
1643374770000|2022-01-28 12:59:30|4286.88|4286.28|4286.88|4286.28|4287.13|4286.53|4286.63|4286.03|31
1643374780000|2022-01-28 12:59:40|4286.63|4286.03|4286.38|4285.78|4286.88|4286.28|4286.38|4285.78|38
1643374790000|2022-01-28 12:59:50|4286.25|4285.65|4286.38|4285.78|4286.63|4286.03|4285.88|4285.28|43
1643374800000|2022-01-28 13:00:00|4286.63|4286.03|4286.13|4285.53|4288.5|4287.9|4286.13|4285.53|420
1643374810000|2022-01-28 13:00:10|4286.25|4285.65|4286.13|4285.53|4287.5|4286.9|4286.13|4285.53|112
1643374820000|2022-01-28 13:00:20|4285.63|4285.03|4286.63|4286.03|4287.38|4286.78|4285.63|4285.03|149
1643374830000|2022-01-28 13:00:30|4286.13|4285.53|4285.5|4284.9|4286.38|4285.78|4284.88|4284.28|104
1643374840000|2022-01-28 13:00:40|4285.38|4284.78|4284.88|4284.28|4285.75|4285.15|4284.88|4284.28|112
1643374850000|2022-01-28 13:00:50|4284.63|4284.03|4284.88|4284.28|4285.38|4284.78|4284.63|4284.03|83
1643374860000|2022-01-28 13:01:00|4284.63|4284.03|4284.88|4284.28|4285.13|4284.53|4284.38|4283.78|172
1643374870000|2022-01-28 13:01:10|4284.63|4284.03|4284|4283.4|4284.63|4284.03|4283.13|4282.53|217
1643374880000|2022-01-28 13:01:20|4283.88|4283.28|4284.38|4283.78|4284.38|4283.78|4283.63|4283.03|109
1643374890000|2022-01-28 13:01:30|4284.63|4284.03|4286|4285.4|4286|4285.4|4284.63|4284.03|156
1643374900000|2022-01-28 13:01:40|4285.88|4285.28|4286.75|4286.15|4286.88|4286.28|4285.88|4285.28|197
1643374910000|2022-01-28 13:01:50|4286.88|4286.28|4287.13|4286.53|4287.5|4286.9|4286.63|4286.03|60
1643374920000|2022-01-28 13:02:00|4287.38|4286.78|4286.88|4286.28|4287.38|4286.78|4286.88|4286.28|138
1643374930000|2022-01-28 13:02:10|4286.75|4286.15|4287.88|4287.28|4287.88|4287.28|4286.75|4286.15|52
1643374940000|2022-01-28 13:02:20|4288.13|4287.53|4287|4286.4|4288.13|4287.53|4287|4286.4|132
1643374950000|2022-01-28 13:02:30|4287.13|4286.53|4287.13|4286.53|4287.38|4286.78|4286.88|4286.28|40
1643374960000|2022-01-28 13:02:40|4287|4286.4|4287.13|4286.53|4287.13|4286.53|4286.25|4285.65|74
1643374970000|2022-01-28 13:02:50|4286.88|4286.28|4286.63|4286.03|4287.13|4286.53|4286.13|4285.53|116
1643374980000|2022-01-28 13:03:00|4286.38|4285.78|4287.63|4287.03|4287.63|4287.03|4286.38|4285.78|111
1643374990000|2022-01-28 13:03:10|4287.38|4286.78|4287.13|4286.53|4287.63|4287.03|4286.88|4286.28|56
1643375000000|2022-01-28 13:03:20|4287|4286.4|4289.38|4288.78|4289.88|4289.28|4287|4286.4|697
1643375010000|2022-01-28 13:03:30|4290.13|4289.53|4289.88|4289.28|4290.13|4289.53|4289.13|4288.53|180
1643375020000|2022-01-28 13:03:40|4289.63|4289.03|4289.38|4288.78|4289.63|4289.03|4289.13|4288.53|123
1643375030000|2022-01-28 13:03:50|4289.13|4288.53|4289.38|4288.78|4290.13|4289.53|4288.63|4288.03|242
1643375040000|2022-01-28 13:04:00|4289.13|4288.53|4289.13|4288.53|4289.13|4288.53|4288.38|4287.78|100
1643375050000|2022-01-28 13:04:10|4289.25|4288.65|4289.88|4289.28|4289.88|4289.28|4289.25|4288.65|78
1643375060000|2022-01-28 13:04:20|4289.63|4289.03|4290.25|4289.65|4290.25|4289.65|4288.75|4288.15|234
1643375070000|2022-01-28 13:04:30|4290|4289.4|4290.63|4290.03|4290.88|4290.28|4289.63|4289.03|218
1643375080000|2022-01-28 13:04:40|4290.5|4289.9|4290.38|4289.78|4290.88|4290.28|4289.88|4289.28|240
1643375090000|2022-01-28 13:04:50|4290.88|4290.28|4291.63|4291.03|4291.63|4291.03|4290.63|4290.03|189
1643375100000|2022-01-28 13:05:00|4291.38|4290.78|4291.38|4290.78|4292.13|4291.53|4291|4290.4|291
1643375110000|2022-01-28 13:05:10|4291.13|4290.53|4291.63|4291.03|4291.88|4291.28|4291.13|4290.53|243
1643375120000|2022-01-28 13:05:20|4291.13|4290.53|4290.63|4290.03|4291.38|4290.78|4290.38|4289.78|98
1643375130000|2022-01-28 13:05:30|4290.38|4289.78|4290.38|4289.78|4290.88|4290.28|4290.38|4289.78|56
1643375140000|2022-01-28 13:05:40|4290.5|4289.9|4289.63|4289.03|4290.88|4290.28|4289.63|4289.03|245
1643375150000|2022-01-28 13:05:50|4289.75|4289.15|4287.88|4287.28|4289.75|4289.15|4287.88|4287.28|238
1643375160000|2022-01-28 13:06:00|4288.25|4287.65|4289.13|4288.53|4289.13|4288.53|4288.13|4287.53|138
1643375170000|2022-01-28 13:06:10|4288.63|4288.03|4288.13|4287.53|4289.13|4288.53|4288.13|4287.53|213
1643375180000|2022-01-28 13:06:20|4288.38|4287.78|4287.63|4287.03|4288.88|4288.28|4287.5|4286.9|269
1643375190000|2022-01-28 13:06:30|4287.88|4287.28|4288.5|4287.9|4288.5|4287.9|4287.63|4287.03|173
1643375200000|2022-01-28 13:06:40|4288.38|4287.78|4288|4287.4|4288.5|4287.9|4287.63|4287.03|124
1643375210000|2022-01-28 13:06:50|4287.88|4287.28|4287.88|4287.28|4288.5|4287.9|4287.38|4286.78|57
1643375220000|2022-01-28 13:07:00|4287.63|4287.03|4287.88|4287.28|4288.38|4287.78|4287.63|4287.03|48
1643375230000|2022-01-28 13:07:10|4287.75|4287.15|4286.75|4286.15|4287.75|4287.15|4286.38|4285.78|89
1643375240000|2022-01-28 13:07:20|4286.88|4286.28|4287|4286.4|4287.63|4287.03|4286.75|4286.15|98
1643375250000|2022-01-28 13:07:30|4286.88|4286.28|4286.63|4286.03|4286.88|4286.28|4286.38|4285.78|65
1643375260000|2022-01-28 13:07:40|4285.88|4285.28|4284.63|4284.03|4285.88|4285.28|4284.38|4283.78|461
1643375270000|2022-01-28 13:07:50|4284.38|4283.78|4284.88|4284.28|4285.38|4284.78|4283.25|4282.65|532
1643375280000|2022-01-28 13:08:00|4284.75|4284.15|4283.88|4283.28|4284.75|4284.15|4282.88|4282.28|328
1643375290000|2022-01-28 13:08:10|4283.63|4283.03|4284.38|4283.78|4284.88|4284.28|4283.38|4282.78|126
1643375300000|2022-01-28 13:08:20|4284.25|4283.65|4286.5|4285.9|4286.63|4286.03|4284.13|4283.53|124
1643375310000|2022-01-28 13:08:30|4286.38|4285.78|4285.88|4285.28|4286.38|4285.78|4285.38|4284.78|87
1643375320000|2022-01-28 13:08:40|4286.13|4285.53|4284.63|4284.03|4286.25|4285.65|4284.25|4283.65|60
1643375330000|2022-01-28 13:08:50|4284.88|4284.28|4284.63|4284.03|4285.63|4285.03|4284.63|4284.03|104
1643375340000|2022-01-28 13:09:00|4284.75|4284.15|4285.63|4285.03|4285.75|4285.15|4284.75|4284.15|174
1643375350000|2022-01-28 13:09:10|4285.75|4285.15|4286.38|4285.78|4286.5|4285.9|4285.75|4285.15|132
1643375360000|2022-01-28 13:09:20|4286.13|4285.53|4287.38|4286.78|4287.38|4286.78|4285.88|4285.28|207
1643375370000|2022-01-28 13:09:30|4287.25|4286.65|4285.13|4284.53|4287.38|4286.78|4284.88|4284.28|161
1643375380000|2022-01-28 13:09:40|4285|4284.4|4285.88|4285.28|4285.88|4285.28|4284.63|4284.03|237
1643375390000|2022-01-28 13:09:50|4285.63|4285.03|4285.5|4284.9|4286.63|4286.03|4285.38|4284.78|335
1643375400000|2022-01-28 13:10:00|4285.63|4285.03|4285.5|4284.9|4285.63|4285.03|4284.88|4284.28|133
1643375410000|2022-01-28 13:10:10|4285.63|4285.03|4284.63|4284.03|4285.63|4285.03|4284.13|4283.53|163
1643375420000|2022-01-28 13:10:20|4284.5|4283.9|4284|4283.4|4284.63|4284.03|4283.88|4283.28|166
1643375430000|2022-01-28 13:10:30|4284.88|4284.28|4285.63|4285.03|4286.38|4285.78|4284.88|4284.28|119
1643375440000|2022-01-28 13:10:40|4285.25|4284.65|4286.13|4285.53|4286.13|4285.53|4284.88|4284.28|111
1643375450000|2022-01-28 13:10:50|4285.88|4285.28|4286.13|4285.53|4286.13|4285.53|4285.88|4285.28|51
1643375460000|2022-01-28 13:11:00|4285.88|4285.28|4287.38|4286.78|4287.5|4286.9|4285.88|4285.28|182
1643375470000|2022-01-28 13:11:10|4287.88|4287.28|4290.13|4289.53|4290.13|4289.53|4287.63|4287.03|655
1643375480000|2022-01-28 13:11:20|4290|4289.4|4289.13|4288.53|4290.13|4289.53|4288.88|4288.28|205
1643375490000|2022-01-28 13:11:30|4289.38|4288.78|4290.38|4289.78|4290.38|4289.78|4289.25|4288.65|128
1643375500000|2022-01-28 13:11:40|4290.25|4289.65|4290.13|4289.53|4290.63|4290.03|4289.88|4289.28|120
1643375510000|2022-01-28 13:11:50|4289.88|4289.28|4291.13|4290.53|4291.13|4290.53|4289.63|4289.03|528
1643375520000|2022-01-28 13:12:00|4291.25|4290.65|4289.63|4289.03|4291.25|4290.65|4289.5|4288.9|186
1643375530000|2022-01-28 13:12:10|4289.88|4289.28|4289.63|4289.03|4290.25|4289.65|4289.63|4289.03|60
1643375540000|2022-01-28 13:12:20|4288.63|4288.03|4288.13|4287.53|4289.13|4288.53|4288.13|4287.53|279
1643375550000|2022-01-28 13:12:30|4287.88|4287.28|4287.63|4287.03|4288.38|4287.78|4287.5|4286.9|109
1643375560000|2022-01-28 13:12:40|4288.13|4287.53|4286.63|4286.03|4288.13|4287.53|4286.63|4286.03|118
1643375570000|2022-01-28 13:12:50|4286.5|4285.9|4286.88|4286.28|4287.63|4287.03|4286.38|4285.78|212
1643375580000|2022-01-28 13:13:00|4286.75|4286.15|4286.38|4285.78|4286.88|4286.28|4285.13|4284.53|263
1643375590000|2022-01-28 13:13:10|4286.13|4285.53|4286.5|4285.9|4287.38|4286.78|4286.13|4285.53|252
1643375600000|2022-01-28 13:13:20|4286.38|4285.78|4286.38|4285.78|4286.63|4286.03|4285.88|4285.28|136
1643375610000|2022-01-28 13:13:30|4286.88|4286.28|4287.88|4287.28|4288.13|4287.53|4286.88|4286.28|134
1643375620000|2022-01-28 13:13:40|4288.13|4287.53|4288.75|4288.15|4288.88|4288.28|4287.88|4287.28|215
1643375630000|2022-01-28 13:13:50|4288.63|4288.03|4289|4288.4|4289|4288.4|4288.13|4287.53|65
1643375640000|2022-01-28 13:14:00|4289.25|4288.65|4290.13|4289.53|4290.38|4289.78|4289.13|4288.53|254
1643375650000|2022-01-28 13:14:10|4290.25|4289.65|4289.88|4289.28|4290.38|4289.78|4289.88|4289.28|124
1643375660000|2022-01-28 13:14:20|4290|4289.4|4290.63|4290.03|4290.63|4290.03|4289.88|4289.28|66
1643375670000|2022-01-28 13:14:30|4290.38|4289.78|4290.13|4289.53|4290.5|4289.9|4290.13|4289.53|91
1643375680000|2022-01-28 13:14:40|4290.63|4290.03|4290.63|4290.03|4290.75|4290.15|4290.38|4289.78|182
1643375690000|2022-01-28 13:14:50|4290.38|4289.78|4291.13|4290.53|4291.5|4290.9|4290.38|4289.78|210
1643375700000|2022-01-28 13:15:00|4291.38|4290.78|4291.63|4291.03|4291.88|4291.28|4291.13|4290.53|253
1643375710000|2022-01-28 13:15:10|4291.5|4290.9|4292.13|4291.53|4292.38|4291.78|4291.38|4290.78|165
1643375720000|2022-01-28 13:15:20|4291.88|4291.28|4293.75|4293.15|4293.88|4293.28|4291.88|4291.28|281
1643375730000|2022-01-28 13:15:30|4293.88|4293.28|4294.88|4294.28|4295.38|4294.78|4293.63|4293.03|578
1643375740000|2022-01-28 13:15:40|4294.63|4294.03|4295.63|4295.03|4295.63|4295.03|4294.63|4294.03|199
1643375750000|2022-01-28 13:15:50|4295.13|4294.53|4294.13|4293.53|4295.38|4294.78|4294.13|4293.53|284
1643375760000|2022-01-28 13:16:00|4294.25|4293.65|4293.13|4292.53|4294.88|4294.28|4293|4292.4|711
1643375770000|2022-01-28 13:16:10|4293.38|4292.78|4294.38|4293.78|4294.38|4293.78|4293.25|4292.65|129
1643375780000|2022-01-28 13:16:20|4294.13|4293.53|4295|4294.4|4295.13|4294.53|4294.13|4293.53|132
1643375790000|2022-01-28 13:16:30|4295.13|4294.53|4296.38|4295.78|4296.38|4295.78|4295.13|4294.53|278
1643375800000|2022-01-28 13:16:40|4296.25|4295.65|4296.88|4296.28|4296.88|4296.28|4295.88|4295.28|264
1643375810000|2022-01-28 13:16:50|4296.75|4296.15|4296.38|4295.78|4297.38|4296.78|4296.13|4295.53|300
1643375820000|2022-01-28 13:17:00|4296.63|4296.03|4296.88|4296.28|4297.13|4296.53|4296.38|4295.78|168
1643375830000|2022-01-28 13:17:10|4296.38|4295.78|4295.88|4295.28|4296.63|4296.03|4295.63|4295.03|203
1643375840000|2022-01-28 13:17:20|4295.38|4294.78|4295.13|4294.53|4295.63|4295.03|4294.88|4294.28|259
1643375850000|2022-01-28 13:17:30|4294.88|4294.28|4294.63|4294.03|4294.88|4294.28|4294.13|4293.53|101
1643375860000|2022-01-28 13:17:40|4294.38|4293.78|4295.13|4294.53|4295.13|4294.53|4294|4293.4|143
1643375870000|2022-01-28 13:17:50|4294.88|4294.28|4294.38|4293.78|4294.88|4294.28|4293|4292.4|175
1643375880000|2022-01-28 13:18:00|4294.25|4293.65|4293.63|4293.03|4294.38|4293.78|4292.88|4292.28|148
1643375890000|2022-01-28 13:18:10|4293.38|4292.78|4293.13|4292.53|4293.88|4293.28|4292.38|4291.78|315
1643375900000|2022-01-28 13:18:20|4292.63|4292.03|4292.13|4291.53|4292.63|4292.03|4291.88|4291.28|323
1643375910000|2022-01-28 13:18:30|4292.38|4291.78|4292.38|4291.78|4292.88|4292.28|4292.38|4291.78|310
1643375920000|2022-01-28 13:18:40|4292.25|4291.65|4293.13|4292.53|4293.13|4292.53|4292.13|4291.53|219
1643375930000|2022-01-28 13:18:50|4293.38|4292.78|4293.38|4292.78|4293.38|4292.78|4292.63|4292.03|129
1643375940000|2022-01-28 13:19:00|4293.63|4293.03|4293.88|4293.28|4293.88|4293.28|4292.88|4292.28|361
1643375950000|2022-01-28 13:19:10|4294.38|4293.78|4293.88|4293.28|4294.38|4293.78|4293.63|4293.03|449
1643375960000|2022-01-28 13:19:20|4294.13|4293.53|4293.38|4292.78|4294.13|4293.53|4293.13|4292.53|194
1643375970000|2022-01-28 13:19:30|4293.25|4292.65|4294.88|4294.28|4295.63|4295.03|4293.25|4292.65|127
1643375980000|2022-01-28 13:19:40|4295.13|4294.53|4294.13|4293.53|4295.13|4294.53|4294.13|4293.53|73
1643375990000|2022-01-28 13:19:50|4294.38|4293.78|4294.38|4293.78|4294.75|4294.15|4294.13|4293.53|69
1643376000000|2022-01-28 13:20:00|4294.13|4293.53|4293.13|4292.53|4294.88|4294.28|4293.13|4292.53|127
1643376010000|2022-01-28 13:20:10|4293|4292.4|4291.63|4291.03|4293|4292.4|4291.63|4291.03|150
1643376020000|2022-01-28 13:20:20|4291.38|4290.78|4291.13|4290.53|4291.63|4291.03|4290.88|4290.28|184
1643376030000|2022-01-28 13:20:30|4291.38|4290.78|4290.88|4290.28|4291.63|4291.03|4290.88|4290.28|111
1643376040000|2022-01-28 13:20:40|4291|4290.4|4291.13|4290.53|4291.38|4290.78|4290.63|4290.03|147
1643376050000|2022-01-28 13:20:50|4290.63|4290.03|4290.5|4289.9|4291.25|4290.65|4290.13|4289.53|307
1643376060000|2022-01-28 13:21:00|4290.63|4290.03|4290.88|4290.28|4291.63|4291.03|4290.38|4289.78|388
1643376070000|2022-01-28 13:21:10|4290.63|4290.03|4290.38|4289.78|4290.88|4290.28|4290.13|4289.53|318
1643376080000|2022-01-28 13:21:20|4290.13|4289.53|4291.38|4290.78|4291.38|4290.78|4289.88|4289.28|336
1643376090000|2022-01-28 13:21:30|4291.5|4290.9|4291.63|4291.03|4291.63|4291.03|4291.13|4290.53|276
1643376100000|2022-01-28 13:21:40|4291.38|4290.78|4290.88|4290.28|4291.63|4291.03|4290.63|4290.03|79
1643376110000|2022-01-28 13:21:50|4291.13|4290.53|4290.88|4290.28|4291.13|4290.53|4290.63|4290.03|92
1643376120000|2022-01-28 13:22:00|4291|4290.4|4291.13|4290.53|4291.63|4291.03|4290.88|4290.28|121
1643376130000|2022-01-28 13:22:10|4291.38|4290.78|4289.63|4289.03|4291.38|4290.78|4288.88|4288.28|217
1643376140000|2022-01-28 13:22:20|4289.38|4288.78|4289.13|4288.53|4289.88|4289.28|4289.13|4288.53|298
1643376150000|2022-01-28 13:22:30|4288.88|4288.28|4288.88|4288.28|4289.75|4289.15|4288.38|4287.78|199
1643376160000|2022-01-28 13:22:40|4288.63|4288.03|4288.88|4288.28|4289.13|4288.53|4288.38|4287.78|248
1643376170000|2022-01-28 13:22:50|4289|4288.4|4288.38|4287.78|4289.13|4288.53|4288.38|4287.78|109
1643376180000|2022-01-28 13:23:00|4288.5|4287.9|4288.38|4287.78|4289.25|4288.65|4288.38|4287.78|129
1643376190000|2022-01-28 13:23:10|4288|4287.4|4288.63|4288.03|4288.63|4288.03|4288|4287.4|85
1643376200000|2022-01-28 13:23:20|4289.38|4288.78|4289.13|4288.53|4290.38|4289.78|4289.13|4288.53|315
1643376210000|2022-01-28 13:23:30|4288.88|4288.28|4288.88|4288.28|4289.63|4289.03|4288.13|4287.53|292
1643376220000|2022-01-28 13:23:40|4289.13|4288.53|4289.25|4288.65|4289.38|4288.78|4288.88|4288.28|53
1643376230000|2022-01-28 13:23:50|4289.88|4289.28|4289.63|4289.03|4290.38|4289.78|4289.63|4289.03|76
1643376240000|2022-01-28 13:24:00|4289.88|4289.28|4289.63|4289.03|4290.88|4290.28|4289.63|4289.03|133
1643376250000|2022-01-28 13:24:10|4290.13|4289.53|4291.13|4290.53|4291.38|4290.78|4290.13|4289.53|104
1643376260000|2022-01-28 13:24:20|4291.38|4290.78|4290.25|4289.65|4291.38|4290.78|4290.25|4289.65|49
1643376270000|2022-01-28 13:24:30|4290.13|4289.53|4289.88|4289.28|4290.13|4289.53|4289.38|4288.78|106
1643376280000|2022-01-28 13:24:40|4289.75|4289.15|4290.13|4289.53|4290.38|4289.78|4289.75|4289.15|43
1643376290000|2022-01-28 13:24:50|4289.88|4289.28|4289.63|4289.03|4289.88|4289.28|4289.38|4288.78|315
1643376300000|2022-01-28 13:25:00|4289|4288.4|4288.13|4287.53|4290.25|4289.65|4288|4287.4|624
1643376310000|2022-01-28 13:25:10|4288.5|4287.9|4287.63|4287.03|4289.13|4288.53|4287.63|4287.03|169
1643376320000|2022-01-28 13:25:20|4287.38|4286.78|4287.38|4286.78|4287.63|4287.03|4287.13|4286.53|146
1643376330000|2022-01-28 13:25:30|4287.13|4286.53|4286.5|4285.9|4287.25|4286.65|4286.38|4285.78|133
1643376340000|2022-01-28 13:25:40|4286.38|4285.78|4286|4285.4|4286.38|4285.78|4285.88|4285.28|98
1643376350000|2022-01-28 13:25:50|4286.13|4285.53|4285.38|4284.78|4286.13|4285.53|4285.13|4284.53|106
1643376360000|2022-01-28 13:26:00|4285.88|4285.28|4285.38|4284.78|4286.13|4285.53|4285.13|4284.53|226
1643376370000|2022-01-28 13:26:10|4285.88|4285.28|4286.63|4286.03|4286.63|4286.03|4285.38|4284.78|108
1643376380000|2022-01-28 13:26:20|4286.38|4285.78|4286.38|4285.78|4286.88|4286.28|4286.13|4285.53|164
1643376390000|2022-01-28 13:26:30|4286.5|4285.9|4287.5|4286.9|4287.88|4287.28|4286.5|4285.9|86
1643376400000|2022-01-28 13:26:40|4287.63|4287.03|4287.63|4287.03|4287.88|4287.28|4287.38|4286.78|55
1643376410000|2022-01-28 13:26:50|4287.5|4286.9|4286.5|4285.9|4287.63|4287.03|4286.5|4285.9|162
1643376420000|2022-01-28 13:27:00|4286.25|4285.65|4286.13|4285.53|4286.63|4286.03|4286.13|4285.53|148
1643376430000|2022-01-28 13:27:10|4286|4285.4|4286.13|4285.53|4286.75|4286.15|4286|4285.4|227
1643376440000|2022-01-28 13:27:20|4286|4285.4|4286.25|4285.65|4286.25|4285.65|4285.38|4284.78|127
1643376450000|2022-01-28 13:27:30|4286.13|4285.53|4289.38|4288.78|4289.38|4288.78|4285.88|4285.28|172
1643376460000|2022-01-28 13:27:40|4289.63|4289.03|4289.75|4289.15|4291.63|4291.03|4288.38|4287.78|342
1643376470000|2022-01-28 13:27:50|4289.88|4289.28|4290.5|4289.9|4290.63|4290.03|4289.13|4288.53|206
1643376480000|2022-01-28 13:28:00|4290.25|4289.65|4290|4289.4|4290.63|4290.03|4289.75|4289.15|62
1643376490000|2022-01-28 13:28:10|4290.13|4289.53|4288.63|4288.03|4290.13|4289.53|4288.63|4288.03|72
1643376500000|2022-01-28 13:28:20|4288.75|4288.15|4288.25|4287.65|4288.75|4288.15|4288.25|4287.65|41
1643376510000|2022-01-28 13:28:30|4287.88|4287.28|4286.25|4285.65|4287.88|4287.28|4286.25|4285.65|150
1643376520000|2022-01-28 13:28:40|4286.13|4285.53|4287.25|4286.65|4287.25|4286.65|4285.75|4285.15|75
1643376530000|2022-01-28 13:28:50|4287|4286.4|4288|4287.4|4288.13|4287.53|4286.75|4286.15|144
1643376540000|2022-01-28 13:29:00|4287.88|4287.28|4288.13|4287.53|4288.13|4287.53|4287.63|4287.03|112
1643376550000|2022-01-28 13:29:10|4288.38|4287.78|4289.38|4288.78|4289.38|4288.78|4288.38|4287.78|36
1643376560000|2022-01-28 13:29:20|4289|4288.4|4288.25|4287.65|4289.38|4288.78|4288.25|4287.65|70
1643376570000|2022-01-28 13:29:30|4288.5|4287.9|4289.25|4288.65|4289.38|4288.78|4287.63|4287.03|260
1643376580000|2022-01-28 13:29:40|||||||||2
1643376590000|2022-01-28 13:29:50|4289.13|4288.53|4289.25|4288.65|4289.25|4288.65|4288.88|4288.28|56
1643376600000|2022-01-28 13:30:00|4292.63|4292.03|4299.13|4298.53|4299.75|4299.15|4290.75|4290.15|1015
1643376610000|2022-01-28 13:30:10|4298.63|4298.03|4298|4297.4|4300.75|4300.15|4296.88|4296.28|1798
1643376620000|2022-01-28 13:30:20|4298.75|4298.15|4303.75|4303.15|4306.63|4306.03|4298.75|4298.15|1752
1643376630000|2022-01-28 13:30:30|4303.38|4302.78|4301.5|4300.9|4304.13|4303.53|4301.25|4300.65|1015
1643376640000|2022-01-28 13:30:40|4300.63|4300.03|4300.88|4300.28|4302|4301.4|4299.25|4298.65|604
1643376650000|2022-01-28 13:30:50|4301.38|4300.78|4304.88|4304.28|4305.63|4305.03|4300.75|4300.15|725
1643376660000|2022-01-28 13:31:00|4304.63|4304.03|4306.63|4306.03|4306.88|4306.28|4304.63|4304.03|712
1643376670000|2022-01-28 13:31:10|4306.38|4305.78|4308.38|4307.78|4308.38|4307.78|4304.13|4303.53|1807
1643376680000|2022-01-28 13:31:20|4308|4307.4|4311.75|4311.15|4312.38|4311.78|4308|4307.4|1955
1643376690000|2022-01-28 13:31:30|4312.88|4312.28|4315.5|4314.9|4318.88|4318.28|4312.63|4312.03|3517
1643376700000|2022-01-28 13:31:40|4315.13|4314.53|4315.38|4314.78|4315.63|4315.03|4313.63|4313.03|1290
1643376710000|2022-01-28 13:31:50|4315.5|4314.9|4313.5|4312.9|4315.75|4315.15|4312.63|4312.03|720
1643376720000|2022-01-28 13:32:00|4313.38|4312.78|4314.88|4314.28|4314.88|4314.28|4312.5|4311.9|1168
1643376730000|2022-01-28 13:32:10|4315.63|4315.03|4316.38|4315.78|4317.25|4316.65|4314.63|4314.03|1349
1643376740000|2022-01-28 13:32:20|4316.5|4315.9|4320|4319.4|4320.63|4320.03|4316.38|4315.78|1455
1643376750000|2022-01-28 13:32:30|4320.13|4319.53|4320.88|4320.28|4321.5|4320.9|4318.63|4318.03|1342
1643376760000|2022-01-28 13:32:40|4321.13|4320.53|4318.38|4317.78|4321.13|4320.53|4317.75|4317.15|926
1643376770000|2022-01-28 13:32:50|4318.25|4317.65|4317|4316.4|4318.25|4317.65|4316.13|4315.53|596
1643376780000|2022-01-28 13:33:00|4316.5|4315.9|4315.38|4314.78|4317.13|4316.53|4315.13|4314.53|612
1643376790000|2022-01-28 13:33:10|4315.25|4314.65|4313.63|4313.03|4315.38|4314.78|4313.13|4312.53|557
1643376800000|2022-01-28 13:33:20|4313.88|4313.28|4314.38|4313.78|4314.88|4314.28|4313.13|4312.53|320
1643376810000|2022-01-28 13:33:30|4314.63|4314.03|4315.38|4314.78|4316|4315.4|4314.38|4313.78|466
1643376820000|2022-01-28 13:33:40|4315.13|4314.53|4317.25|4316.65|4317.25|4316.65|4314.63|4314.03|450
1643376830000|2022-01-28 13:33:50|4317.63|4317.03|4317.5|4316.9|4317.88|4317.28|4316.38|4315.78|259
1643376840000|2022-01-28 13:34:00|4317.88|4317.28|4319.13|4318.53|4319.13|4318.53|4317.63|4317.03|362
1643376850000|2022-01-28 13:34:10|4319.38|4318.78|4316.75|4316.15|4319.38|4318.78|4315.88|4315.28|458
1643376860000|2022-01-28 13:34:20|4316.25|4315.65|4315.13|4314.53|4316.25|4315.65|4313.63|4313.03|774
1643376870000|2022-01-28 13:34:30|4315|4314.4|4315.25|4314.65|4315.63|4315.03|4313.88|4313.28|282
1643376880000|2022-01-28 13:34:40|4315.63|4315.03|4314.63|4314.03|4317|4316.4|4314.63|4314.03|184
1643376890000|2022-01-28 13:34:50|4315.25|4314.65|4315.88|4315.28|4316.75|4316.15|4315|4314.4|147
1643376900000|2022-01-28 13:35:00|4315.63|4315.03|4318.5|4317.9|4318.5|4317.9|4315.25|4314.65|460
1643376910000|2022-01-28 13:35:10|4318.13|4317.53|4316.38|4315.78|4318.13|4317.53|4314.88|4314.28|638
1643376920000|2022-01-28 13:35:20|4316.13|4315.53|4316.5|4315.9|4317.13|4316.53|4315.63|4315.03|229
1643376930000|2022-01-28 13:35:30|4316.25|4315.65|4315.88|4315.28|4316.5|4315.9|4315.13|4314.53|245
1643376940000|2022-01-28 13:35:40|4315.5|4314.9|4315.25|4314.65|4316.13|4315.53|4315.25|4314.65|245
1643376950000|2022-01-28 13:35:50|4315.38|4314.78|4315.5|4314.9|4315.5|4314.9|4313.88|4313.28|254
1643376960000|2022-01-28 13:36:00|4314.5|4313.9|4313.5|4312.9|4314.75|4314.15|4312.5|4311.9|620
1643376970000|2022-01-28 13:36:10|4313.75|4313.15|4313.88|4313.28|4314.13|4313.53|4312.88|4312.28|210
1643376980000|2022-01-28 13:36:20|4314.13|4313.53|4318.63|4318.03|4319.63|4319.03|4314.13|4313.53|714
1643376990000|2022-01-28 13:36:30|4318.5|4317.9|4318.88|4318.28|4320.5|4319.9|4317.63|4317.03|519
1643377000000|2022-01-28 13:36:40|4318.75|4318.15|4316.25|4315.65|4318.75|4318.15|4315.5|4314.9|270
1643377010000|2022-01-28 13:36:50|4316.63|4316.03|4315.63|4315.03|4316.63|4316.03|4314.63|4314.03|187
1643377020000|2022-01-28 13:37:00|4315.75|4315.15|4318.63|4318.03|4318.63|4318.03|4314.75|4314.15|308
1643377030000|2022-01-28 13:37:10|4318.38|4317.78|4317|4316.4|4318.38|4317.78|4316.63|4316.03|359
1643377040000|2022-01-28 13:37:20|4317.13|4316.53|4317.25|4316.65|4317.63|4317.03|4315.5|4314.9|426
1643377050000|2022-01-28 13:37:30|4317.13|4316.53|4317.5|4316.9|4318.13|4317.53|4316.63|4316.03|182
1643377060000|2022-01-28 13:37:40|4317.63|4317.03|4319.5|4318.9|4319.75|4319.15|4316.63|4316.03|310
1643377070000|2022-01-28 13:37:50|4319.75|4319.15|4318.25|4317.65|4320.25|4319.65|4317.75|4317.15|281
1643377080000|2022-01-28 13:38:00|4318.13|4317.53|4317.5|4316.9|4318.13|4317.53|4316.63|4316.03|289
1643377090000|2022-01-28 13:38:10|4317.63|4317.03|4316.38|4315.78|4318.5|4317.9|4315.88|4315.28|348
1643377100000|2022-01-28 13:38:20|4316|4315.4|4318.25|4317.65|4318.25|4317.65|4315.75|4315.15|231
1643377110000|2022-01-28 13:38:30|4318.38|4317.78|4320.63|4320.03|4320.63|4320.03|4317.88|4317.28|310
1643377120000|2022-01-28 13:38:40|4320.88|4320.28|4323.63|4323.03|4323.63|4323.03|4319.13|4318.53|1019
1643377130000|2022-01-28 13:38:50|4323.75|4323.15|4324.38|4323.78|4324.63|4324.03|4322.88|4322.28|896
1643377140000|2022-01-28 13:39:00|4324.5|4323.9|4323.5|4322.9|4324.5|4323.9|4321.88|4321.28|1032
1643377150000|2022-01-28 13:39:10|4323.25|4322.65|4322.63|4322.03|4323.38|4322.78|4321.88|4321.28|317
1643377160000|2022-01-28 13:39:20|4322|4321.4|4323.88|4323.28|4323.88|4323.28|4321.25|4320.65|354
1643377170000|2022-01-28 13:39:30|4324|4323.4|4322.25|4321.65|4324|4323.4|4322|4321.4|264
1643377180000|2022-01-28 13:39:40|4322.5|4321.9|4323.13|4322.53|4323.63|4323.03|4322|4321.4|186
1643377190000|2022-01-28 13:39:50|4323.25|4322.65|4323.38|4322.78|4323.38|4322.78|4322.5|4321.9|179
1643377200000|2022-01-28 13:40:00|4323.25|4322.65|4321.75|4321.15|4324.38|4323.78|4321.38|4320.78|390
1643377210000|2022-01-28 13:40:10|4321.38|4320.78|4319.88|4319.28|4321.63|4321.03|4318.88|4318.28|710
1643377220000|2022-01-28 13:40:20|4319.75|4319.15|4318.38|4317.78|4319.75|4319.15|4318.38|4317.78|375
1643377230000|2022-01-28 13:40:30|4318.5|4317.9|4320.38|4319.78|4320.75|4320.15|4318.38|4317.78|300
1643377240000|2022-01-28 13:40:40|4320.13|4319.53|4321.75|4321.15|4321.88|4321.28|4319.88|4319.28|199
1643377250000|2022-01-28 13:40:50|4322|4321.4|4320.88|4320.28|4322.75|4322.15|4320.5|4319.9|361
1643377260000|2022-01-28 13:41:00|4321.13|4320.53|4322.13|4321.53|4322.88|4322.28|4320.63|4320.03|174
1643377270000|2022-01-28 13:41:10|4322|4321.4|4322.13|4321.53|4323|4322.4|4321.5|4320.9|143
1643377280000|2022-01-28 13:41:20|4322.25|4321.65|4323.38|4322.78|4323.63|4323.03|4322.25|4321.65|273
1643377290000|2022-01-28 13:41:30|4323.5|4322.9|4324.38|4323.78|4324.63|4324.03|4323.38|4322.78|291
1643377300000|2022-01-28 13:41:40|4324.63|4324.03|4325.38|4324.78|4325.38|4324.78|4324|4323.4|648
1643377310000|2022-01-28 13:41:50|4325.88|4325.28|4327|4326.4|4327.38|4326.78|4325.63|4325.03|1459
1643377320000|2022-01-28 13:42:00|4327.38|4326.78|4328.63|4328.03|4330.13|4329.53|4327.38|4326.78|1117
1643377330000|2022-01-28 13:42:10|4328.75|4328.15|4330|4329.4|4330.88|4330.28|4328.63|4328.03|515
1643377340000|2022-01-28 13:42:20|4330.13|4329.53|4328.38|4327.78|4330.63|4330.03|4328|4327.4|512
1643377350000|2022-01-28 13:42:30|4328.63|4328.03|4328.5|4327.9|4330.38|4329.78|4328.13|4327.53|467
1643377360000|2022-01-28 13:42:40|4328.63|4328.03|4326.88|4326.28|4329.13|4328.53|4326.88|4326.28|357
1643377370000|2022-01-28 13:42:50|4327.13|4326.53|4326.38|4325.78|4327.63|4327.03|4325.63|4325.03|261
1643377380000|2022-01-28 13:43:00|4326.63|4326.03|4325.25|4324.65|4326.63|4326.03|4325.25|4324.65|159
1643377390000|2022-01-28 13:43:10|4325.13|4324.53|4325.38|4324.78|4325.88|4325.28|4324.88|4324.28|183
1643377400000|2022-01-28 13:43:20|4325.25|4324.65|4324.63|4324.03|4325.25|4324.65|4324.63|4324.03|181
1643377410000|2022-01-28 13:43:30|4324.88|4324.28|4325.88|4325.28|4325.88|4325.28|4324.75|4324.15|196
1643377420000|2022-01-28 13:43:40|4326.38|4325.78|4327.63|4327.03|4327.63|4327.03|4326.38|4325.78|208
1643377430000|2022-01-28 13:43:50|4327.75|4327.15|4329.13|4328.53|4329.13|4328.53|4327.75|4327.15|259
1643377440000|2022-01-28 13:44:00|4329.38|4328.78|4329.5|4328.9|4330.13|4329.53|4328.88|4328.28|439
1643377450000|2022-01-28 13:44:10|4329.38|4328.78|4328.88|4328.28|4329.63|4329.03|4328.88|4328.28|254
1643377460000|2022-01-28 13:44:20|4328.63|4328.03|4327.63|4327.03|4328.63|4328.03|4327.13|4326.53|167
1643377470000|2022-01-28 13:44:30|4327.5|4326.9|4326.63|4326.03|4327.63|4327.03|4326.63|4326.03|157
1643377480000|2022-01-28 13:44:40|4326.88|4326.28|4325.88|4325.28|4326.88|4326.28|4325.25|4324.65|228
1643377490000|2022-01-28 13:44:50|4325.75|4325.15|4324.88|4324.28|4326.38|4325.78|4324.63|4324.03|116
1643377500000|2022-01-28 13:45:00|4325.63|4325.03|4324.75|4324.15|4325.63|4325.03|4324.13|4323.53|389
1643377510000|2022-01-28 13:45:10|4324.88|4324.28|4325.38|4324.78|4326.38|4325.78|4324.88|4324.28|175
1643377520000|2022-01-28 13:45:20|4324.88|4324.28|4322.88|4322.28|4325.13|4324.53|4322.88|4322.28|381
1643377530000|2022-01-28 13:45:30|4322.75|4322.15|4323.13|4322.53|4323.63|4323.03|4322.38|4321.78|293
1643377540000|2022-01-28 13:45:40|4322.88|4322.28|4321|4320.4|4322.88|4322.28|4320.88|4320.28|428
1643377550000|2022-01-28 13:45:50|4320.88|4320.28|4320.38|4319.78|4321.38|4320.78|4320.13|4319.53|316
1643377560000|2022-01-28 13:46:00|4320.13|4319.53|4319.13|4318.53|4320.25|4319.65|4318.63|4318.03|600
1643377570000|2022-01-28 13:46:10|4318.88|4318.28|4318.88|4318.28|4320|4319.4|4318.88|4318.28|373
1643377580000|2022-01-28 13:46:20|4318.75|4318.15|4318.88|4318.28|4320.38|4319.78|4318.75|4318.15|375
1643377590000|2022-01-28 13:46:30|4319|4318.4|4320.13|4319.53|4320.88|4320.28|4319|4318.4|233
1643377600000|2022-01-28 13:46:40|4320.25|4319.65|4320.88|4320.28|4321.38|4320.78|4320.25|4319.65|141
1643377610000|2022-01-28 13:46:50|4321.13|4320.53|4321.88|4321.28|4322.13|4321.53|4321.13|4320.53|225
1643377620000|2022-01-28 13:47:00|4321.63|4321.03|4320.63|4320.03|4322.38|4321.78|4320.63|4320.03|327
1643377630000|2022-01-28 13:47:10|4320.75|4320.15|4321.25|4320.65|4321.63|4321.03|4320.38|4319.78|119
1643377640000|2022-01-28 13:47:20|4320.88|4320.28|4320.13|4319.53|4320.88|4320.28|4319.88|4319.28|264
1643377650000|2022-01-28 13:47:30|4320.38|4319.78|4321.13|4320.53|4321.75|4321.15|4320.38|4319.78|140
1643377660000|2022-01-28 13:47:40|4321.25|4320.65|4321.13|4320.53|4321.63|4321.03|4321.13|4320.53|61
1643377670000|2022-01-28 13:47:50|4321.63|4321.03|4321.13|4320.53|4322.13|4321.53|4321.13|4320.53|308
1643377680000|2022-01-28 13:48:00|4321|4320.4|4321.13|4320.53|4321.13|4320.53|4320.63|4320.03|149
1643377690000|2022-01-28 13:48:10|4321.25|4320.65|4320.88|4320.28|4321.5|4320.9|4320.38|4319.78|57
1643377700000|2022-01-28 13:48:20|4321.38|4320.78|4321.5|4320.9|4321.75|4321.15|4320.63|4320.03|114
1643377710000|2022-01-28 13:48:30|4321.38|4320.78|4319.88|4319.28|4321.38|4320.78|4319.63|4319.03|201
1643377720000|2022-01-28 13:48:40|4319.75|4319.15|4319.13|4318.53|4320.13|4319.53|4319.13|4318.53|287
1643377730000|2022-01-28 13:48:50|4319.38|4318.78|4320.38|4319.78|4321.25|4320.65|4319.13|4318.53|217
1643377740000|2022-01-28 13:49:00|4320|4319.4|4321.25|4320.65|4321.25|4320.65|4319.88|4319.28|161
1643377750000|2022-01-28 13:49:10|4321.13|4320.53|4320.25|4319.65|4321.38|4320.78|4320.13|4319.53|73
1643377760000|2022-01-28 13:49:20|4320.13|4319.53|4317.13|4316.53|4320.13|4319.53|4316.63|4316.03|733
1643377770000|2022-01-28 13:49:30|4317.25|4316.65|4317.63|4317.03|4318.25|4317.65|4317.13|4316.53|201
1643377780000|2022-01-28 13:49:40|4317.38|4316.78|4317.5|4316.9|4317.75|4317.15|4317|4316.4|143
1643377790000|2022-01-28 13:49:50|4317.38|4316.78|4316.63|4316.03|4317.38|4316.78|4316.63|4316.03|605
1643377800000|2022-01-28 13:50:00|4316.88|4316.28|4317.75|4317.15|4318.63|4318.03|4316.88|4316.28|327
1643377810000|2022-01-28 13:50:10|4317.63|4317.03|4315.88|4315.28|4317.63|4317.03|4315.13|4314.53|740
1643377820000|2022-01-28 13:50:20|4315.63|4315.03|4314|4313.4|4315.63|4315.03|4313.63|4313.03|466
1643377830000|2022-01-28 13:50:30|4314.13|4313.53|4314.88|4314.28|4314.88|4314.28|4313.75|4313.15|436
1643377840000|2022-01-28 13:50:40|4315.13|4314.53|4314.13|4313.53|4315.38|4314.78|4313.75|4313.15|158
1643377850000|2022-01-28 13:50:50|4314.63|4314.03|4314.63|4314.03|4315.63|4315.03|4314|4313.4|322
1643377860000|2022-01-28 13:51:00|4314.75|4314.15|4314.75|4314.15|4315.13|4314.53|4314.25|4313.65|234
1643377870000|2022-01-28 13:51:10|4314.63|4314.03|4313.38|4312.78|4314.63|4314.03|4312.63|4312.03|262
1643377880000|2022-01-28 13:51:20|4313.5|4312.9|4314.63|4314.03|4314.63|4314.03|4313.5|4312.9|291
1643377890000|2022-01-28 13:51:30|4314.88|4314.28|4317.63|4317.03|4318.13|4317.53|4314.63|4314.03|519
1643377900000|2022-01-28 13:51:40|4317.88|4317.28|4318.13|4317.53|4318.13|4317.53|4317.38|4316.78|160
1643377910000|2022-01-28 13:51:50|4317.88|4317.28|4317|4316.4|4318.25|4317.65|4317|4316.4|165
1643377920000|2022-01-28 13:52:00|4316.88|4316.28|4318.88|4318.28|4318.88|4318.28|4316.88|4316.28|124
1643377930000|2022-01-28 13:52:10|4318.63|4318.03|4316.38|4315.78|4318.88|4318.28|4316.38|4315.78|231
1643377940000|2022-01-28 13:52:20|4316.13|4315.53|4314|4313.4|4316.13|4315.53|4313.63|4313.03|514
1643377950000|2022-01-28 13:52:30|4314.13|4313.53|4315.13|4314.53|4315.88|4315.28|4314.13|4313.53|260
1643377960000|2022-01-28 13:52:40|4315.25|4314.65|4313.63|4313.03|4315.63|4315.03|4313.63|4313.03|146
1643377970000|2022-01-28 13:52:50|4313.38|4312.78|4312.38|4311.78|4313.38|4312.78|4311.88|4311.28|478
1643377980000|2022-01-28 13:53:00|4311.88|4311.28|4313.5|4312.9|4313.63|4313.03|4311.5|4310.9|397
1643377990000|2022-01-28 13:53:10|4313.63|4313.03|4313.13|4312.53|4313.88|4313.28|4313.13|4312.53|170
1643378000000|2022-01-28 13:53:20|4313|4312.4|4312.75|4312.15|4313.13|4312.53|4311.38|4310.78|520
1643378010000|2022-01-28 13:53:30|4313.13|4312.53|4311.88|4311.28|4313.13|4312.53|4311.88|4311.28|192
1643378020000|2022-01-28 13:53:40|4312|4311.4|4313.38|4312.78|4313.38|4312.78|4312|4311.4|183
1643378030000|2022-01-28 13:53:50|4313.88|4313.28|4313.63|4313.03|4314|4313.4|4313.63|4313.03|64
1643378040000|2022-01-28 13:54:00|4313.75|4313.15|4315.38|4314.78|4315.38|4314.78|4313.63|4313.03|300
1643378050000|2022-01-28 13:54:10|4315.25|4314.65|4315.38|4314.78|4315.88|4315.28|4315.13|4314.53|99
1643378060000|2022-01-28 13:54:20|4314.88|4314.28|4313.88|4313.28|4314.88|4314.28|4313|4312.4|262
1643378070000|2022-01-28 13:54:30|4314|4313.4|4315|4314.4|4315.38|4314.78|4313|4312.4|149
1643378080000|2022-01-28 13:54:40|4314.5|4313.9|4314.25|4313.65|4314.88|4314.28|4313.88|4313.28|130
1643378090000|2022-01-28 13:54:50|4314|4313.4|4314.88|4314.28|4315.63|4315.03|4313.88|4313.28|262
1643378100000|2022-01-28 13:55:00|4314.75|4314.15|4312.63|4312.03|4314.75|4314.15|4312.63|4312.03|209
1643378110000|2022-01-28 13:55:10|4313|4312.4|4313.13|4312.53|4313.75|4313.15|4312.88|4312.28|63
1643378120000|2022-01-28 13:55:20|4313.38|4312.78|4313.25|4312.65|4314.63|4314.03|4312.88|4312.28|240
1643378130000|2022-01-28 13:55:30|4313.38|4312.78|4312.75|4312.15|4314.13|4313.53|4312.75|4312.15|96
1643378140000|2022-01-28 13:55:40|4312.88|4312.28|4312.75|4312.15|4313.13|4312.53|4312.75|4312.15|80
1643378150000|2022-01-28 13:55:50|4312.88|4312.28|4312.63|4312.03|4313.25|4312.65|4312.5|4311.9|57
1643378160000|2022-01-28 13:56:00|4312.5|4311.9|4314.13|4313.53|4314.13|4313.53|4312.5|4311.9|155
1643378170000|2022-01-28 13:56:10|4314|4313.4|4313.63|4313.03|4314|4313.4|4312.88|4312.28|85
1643378180000|2022-01-28 13:56:20|4313.38|4312.78|4314.38|4313.78|4315.38|4314.78|4313.38|4312.78|199
1643378190000|2022-01-28 13:56:30|4314.25|4313.65|4315.38|4314.78|4315.38|4314.78|4313.88|4313.28|107
1643378200000|2022-01-28 13:56:40|4315.25|4314.65|4315.75|4315.15|4316.38|4315.78|4315.13|4314.53|175
1643378210000|2022-01-28 13:56:50|4315.88|4315.28|4316.13|4315.53|4316.38|4315.78|4315.88|4315.28|56
1643378220000|2022-01-28 13:57:00|4316|4315.4|4318|4317.4|4318.13|4317.53|4316|4315.4|348
1643378230000|2022-01-28 13:57:10|4317.88|4317.28|4318.13|4317.53|4318.13|4317.53|4317.38|4316.78|98
1643378240000|2022-01-28 13:57:20|4318.38|4317.78|4318.88|4318.28|4318.88|4318.28|4317.63|4317.03|141
1643378250000|2022-01-28 13:57:30|4318.75|4318.15|4321.13|4320.53|4321.13|4320.53|4318.63|4318.03|331
1643378260000|2022-01-28 13:57:40|4321.38|4320.78|4321.75|4321.15|4322.38|4321.78|4320.88|4320.28|814
1643378270000|2022-01-28 13:57:50|4321.88|4321.28|4321.13|4320.53|4322.13|4321.53|4320.5|4319.9|343
1643378280000|2022-01-28 13:58:00|4321|4320.4|4322.5|4321.9|4322.63|4322.03|4321|4320.4|155
1643378290000|2022-01-28 13:58:10|4322.38|4321.78|4322.5|4321.9|4322.63|4322.03|4321.88|4321.28|89
1643378300000|2022-01-28 13:58:20|4322.63|4322.03|4322.38|4321.78|4322.63|4322.03|4321.63|4321.03|132
1643378310000|2022-01-28 13:58:30|4321.88|4321.28|4322.75|4322.15|4322.75|4322.15|4321.75|4321.15|165
1643378320000|2022-01-28 13:58:40|4322.88|4322.28|4322.5|4321.9|4323.38|4322.78|4322.38|4321.78|171
1643378330000|2022-01-28 13:58:50|4322.38|4321.78|4323.13|4322.53|4323.13|4322.53|4322.38|4321.78|72
1643378340000|2022-01-28 13:59:00|4323|4322.4|4323.38|4322.78|4323.5|4322.9|4323|4322.4|107
1643378350000|2022-01-28 13:59:10|4322.88|4322.28|4322.13|4321.53|4323.13|4322.53|4321.88|4321.28|162
1643378360000|2022-01-28 13:59:20|4322|4321.4|4321.38|4320.78|4322.75|4322.15|4320.88|4320.28|196
1643378370000|2022-01-28 13:59:30|4320.88|4320.28|4320.88|4320.28|4321.13|4320.53|4320.63|4320.03|68
1643378380000|2022-01-28 13:59:40|4321|4320.4|4321.38|4320.78|4321.38|4320.78|4320.63|4320.03|202
1643378390000|2022-01-28 13:59:50|4321.25|4320.65|4322.75|4322.15|4322.88|4322.28|4321.25|4320.65|137
1643378400000|2022-01-28 14:00:00|4322.25|4321.65|4323|4322.4|4323.75|4323.15|4322.25|4321.65|248
1643378410000|2022-01-28 14:00:10|4322.88|4322.28|4320.88|4320.28|4322.88|4322.28|4320.63|4320.03|230
1643378420000|2022-01-28 14:00:20|4321.13|4320.53|4320.88|4320.28|4321.63|4321.03|4320.75|4320.15|105
1643378430000|2022-01-28 14:00:30|4320.38|4319.78|4319.63|4319.03|4320.63|4320.03|4319.63|4319.03|205
1643378440000|2022-01-28 14:00:40|4319.5|4318.9|4320|4319.4|4320|4319.4|4319.38|4318.78|189
1643378450000|2022-01-28 14:00:50|4320.13|4319.53|4319.75|4319.15|4320.13|4319.53|4319.25|4318.65|144
1643378460000|2022-01-28 14:01:00|4319.88|4319.28|4319.63|4319.03|4320|4319.4|4319.38|4318.78|69
1643378470000|2022-01-28 14:01:10|4319.5|4318.9|4317.75|4317.15|4319.5|4318.9|4317.75|4317.15|278
1643378480000|2022-01-28 14:01:20|4317.88|4317.28|4318.13|4317.53|4318.13|4317.53|4317.25|4316.65|119
1643378490000|2022-01-28 14:01:30|4318|4317.4|4318.5|4317.9|4318.88|4318.28|4317.88|4317.28|151
1643378500000|2022-01-28 14:01:40|4318.38|4317.78|4318.25|4317.65|4318.63|4318.03|4317.88|4317.28|43
1643378510000|2022-01-28 14:01:50|4318.38|4317.78|4318.63|4318.03|4318.88|4318.28|4318|4317.4|69
1643378520000|2022-01-28 14:02:00|4318.5|4317.9|4318.88|4318.28|4319.38|4318.78|4318.5|4317.9|149
1643378530000|2022-01-28 14:02:10|4318.75|4318.15|4318.38|4317.78|4319.38|4318.78|4318.38|4317.78|170
1643378540000|2022-01-28 14:02:20|4317.63|4317.03|4315.25|4314.65|4317.63|4317.03|4315.13|4314.53|376
1643378550000|2022-01-28 14:02:30|4315.38|4314.78|4315.5|4314.9|4315.88|4315.28|4315.38|4314.78|123
1643378560000|2022-01-28 14:02:40|4315.38|4314.78|4314.63|4314.03|4315.38|4314.78|4314.38|4313.78|155
1643378570000|2022-01-28 14:02:50|4314.5|4313.9|4314.38|4313.78|4314.75|4314.15|4314.13|4313.53|139
1643378580000|2022-01-28 14:03:00|4314.13|4313.53|4315.63|4315.03|4315.63|4315.03|4314.13|4313.53|136
1643378590000|2022-01-28 14:03:10|4315.38|4314.78|4312.88|4312.28|4315.38|4314.78|4312.63|4312.03|310
1643378600000|2022-01-28 14:03:20|4313.13|4312.53|4313.63|4313.03|4313.88|4313.28|4312.63|4312.03|203
1643378610000|2022-01-28 14:03:30|4313.88|4313.28|4314.13|4313.53|4314.13|4313.53|4313.25|4312.65|186
1643378620000|2022-01-28 14:03:40|4314.38|4313.78|4315.75|4315.15|4316.13|4315.53|4314.13|4313.53|365
1643378630000|2022-01-28 14:03:50|4315.38|4314.78|4316.63|4316.03|4316.63|4316.03|4315.38|4314.78|220
1643378640000|2022-01-28 14:04:00|4316.38|4315.78|4318.38|4317.78|4318.88|4318.28|4316.38|4315.78|374
1643378650000|2022-01-28 14:04:10|4318.63|4318.03|4320.13|4319.53|4320.13|4319.53|4318.63|4318.03|322
1643378660000|2022-01-28 14:04:20|4320|4319.4|4319.63|4319.03|4320.13|4319.53|4319.63|4319.03|219
1643378670000|2022-01-28 14:04:30|4320.25|4319.65|4320.88|4320.28|4322.13|4321.53|4319.63|4319.03|654
1643378680000|2022-01-28 14:04:40|4321|4320.4|4323.13|4322.53|4323.63|4323.03|4321|4320.4|562
1643378690000|2022-01-28 14:04:50|4322.88|4322.28|4324.63|4324.03|4324.75|4324.15|4322.63|4322.03|402
1643378700000|2022-01-28 14:05:00|4324.88|4324.28|4324.88|4324.28|4325.13|4324.53|4323.88|4323.28|547
1643378710000|2022-01-28 14:05:10|4325|4324.4|4325.75|4325.15|4325.88|4325.28|4324.63|4324.03|433
1643378720000|2022-01-28 14:05:20|4325.38|4324.78|4323.88|4323.28|4325.5|4324.9|4323.88|4323.28|363
1643378730000|2022-01-28 14:05:30|4323.75|4323.15|4323.38|4322.78|4324|4323.4|4322.88|4322.28|300
1643378740000|2022-01-28 14:05:40|4323.63|4323.03|4322.25|4321.65|4323.63|4323.03|4322.13|4321.53|165
1643378750000|2022-01-28 14:05:50|4322.13|4321.53|4322.38|4321.78|4322.38|4321.78|4321.13|4320.53|161
1643378760000|2022-01-28 14:06:00|4322.13|4321.53|4322.38|4321.78|4322.88|4322.28|4322.13|4321.53|126
1643378770000|2022-01-28 14:06:10|4322.13|4321.53|4324.13|4323.53|4324.13|4323.53|4322.13|4321.53|254
1643378780000|2022-01-28 14:06:20|4323.88|4323.28|4324.13|4323.53|4324.38|4323.78|4323.88|4323.28|121
1643378790000|2022-01-28 14:06:30|4324.5|4323.9|4324.13|4323.53|4325.13|4324.53|4324.13|4323.53|85
1643378800000|2022-01-28 14:06:40|4324.63|4324.03|4324.38|4323.78|4324.75|4324.15|4324.13|4323.53|165
1643378810000|2022-01-28 14:06:50|4324.63|4324.03|4323.63|4323.03|4324.63|4324.03|4323.63|4323.03|117
1643378820000|2022-01-28 14:07:00|4324.75|4324.15|4324.5|4323.9|4325.38|4324.78|4324.13|4323.53|132
1643378830000|2022-01-28 14:07:10|4324.63|4324.03|4326.13|4325.53|4326.38|4325.78|4324.5|4323.9|220
1643378840000|2022-01-28 14:07:20|4325.63|4325.03|4326.13|4325.53|4326.13|4325.53|4325.13|4324.53|276
1643378850000|2022-01-28 14:07:30|4325.88|4325.28|4325.13|4324.53|4325.88|4325.28|4324.88|4324.28|75
1643378860000|2022-01-28 14:07:40|4324.88|4324.28|4321.88|4321.28|4324.88|4324.28|4321.63|4321.03|304
1643378870000|2022-01-28 14:07:50|4322.63|4322.03|4323.25|4322.65|4323.38|4322.78|4321.88|4321.28|171
1643378880000|2022-01-28 14:08:00|4323.38|4322.78|4325|4324.4|4325.13|4324.53|4323.13|4322.53|158
1643378890000|2022-01-28 14:08:10|4325.13|4324.53|4325.5|4324.9|4326.38|4325.78|4325.13|4324.53|235
1643378900000|2022-01-28 14:08:20|4325.38|4324.78|4325.63|4325.03|4325.88|4325.28|4325.13|4324.53|69
1643378910000|2022-01-28 14:08:30|4326.13|4325.53|4327.63|4327.03|4327.63|4327.03|4326.13|4325.53|241
1643378920000|2022-01-28 14:08:40|4327.38|4326.78|4329.13|4328.53|4329.38|4328.78|4327.38|4326.78|494
1643378930000|2022-01-28 14:08:50|4329.38|4328.78|4329.25|4328.65|4329.88|4329.28|4329.13|4328.53|477
1643378940000|2022-01-28 14:09:00|4329.13|4328.53|4328.88|4328.28|4329.63|4329.03|4328.13|4327.53|634
1643378950000|2022-01-28 14:09:10|4329.13|4328.53|4328.38|4327.78|4329.13|4328.53|4327.88|4327.28|224
1643378960000|2022-01-28 14:09:20|4328.5|4327.9|4328.25|4327.65|4328.88|4328.28|4328|4327.4|251
1643378970000|2022-01-28 14:09:30|4328.13|4327.53|4328.13|4327.53|4329.13|4328.53|4328.13|4327.53|326
1643378980000|2022-01-28 14:09:40|4328.38|4327.78|4328.38|4327.78|4329.13|4328.53|4328.13|4327.53|206
1643378990000|2022-01-28 14:09:50|4328.5|4327.9|4328.38|4327.78|4328.5|4327.9|4328.13|4327.53|109
1643379000000|2022-01-28 14:10:00|4328.63|4328.03|4328.88|4328.28|4329.5|4328.9|4328.13|4327.53|303
1643379010000|2022-01-28 14:10:10|4328.63|4328.03|4328.88|4328.28|4329.38|4328.78|4328.13|4327.53|124
1643379020000|2022-01-28 14:10:20|4328.75|4328.15|4327.88|4327.28|4328.75|4328.15|4326.63|4326.03|426
1643379030000|2022-01-28 14:10:30|4327.38|4326.78|4325.5|4324.9|4327.38|4326.78|4325.38|4324.78|211
1643379040000|2022-01-28 14:10:40|4325.25|4324.65|4324.75|4324.15|4325.38|4324.78|4324.5|4323.9|198
1643379050000|2022-01-28 14:10:50|4325.38|4324.78|4326|4325.4|4326.13|4325.53|4324.63|4324.03|144
1643379060000|2022-01-28 14:11:00|4325.88|4325.28|4325.5|4324.9|4325.88|4325.28|4324.63|4324.03|168
1643379070000|2022-01-28 14:11:10|4325.38|4324.78|4325.88|4325.28|4326.5|4325.9|4325.38|4324.78|141
1643379080000|2022-01-28 14:11:20|4325.63|4325.03|4325.88|4325.28|4325.88|4325.28|4325.63|4325.03|38
1643379090000|2022-01-28 14:11:30|4325.75|4325.15|4325.38|4324.78|4325.88|4325.28|4324.38|4323.78|138
1643379100000|2022-01-28 14:11:40|4325.5|4324.9|4325.38|4324.78|4325.63|4325.03|4325.13|4324.53|138
1643379110000|2022-01-28 14:11:50|4325.13|4324.53|4324.38|4323.78|4325.13|4324.53|4324.38|4323.78|232
1643379120000|2022-01-28 14:12:00|4324.13|4323.53|4323.13|4322.53|4324.25|4323.65|4322.38|4321.78|324
1643379130000|2022-01-28 14:12:10|4322.88|4322.28|4323.88|4323.28|4324.13|4323.53|4322.88|4322.28|103
1643379140000|2022-01-28 14:12:20|4323.63|4323.03|4323.75|4323.15|4324.13|4323.53|4323.38|4322.78|98
1643379150000|2022-01-28 14:12:30|4324.25|4323.65|4325.75|4325.15|4325.88|4325.28|4324.25|4323.65|254
1643379160000|2022-01-28 14:12:40|4325.63|4325.03|4326.75|4326.15|4326.88|4326.28|4325.63|4325.03|99
1643379170000|2022-01-28 14:12:50|4327.38|4326.78|4326.38|4325.78|4327.38|4326.78|4326.13|4325.53|120
1643379180000|2022-01-28 14:13:00|4326.5|4325.9|4325.38|4324.78|4326.5|4325.9|4324.88|4324.28|101
1643379190000|2022-01-28 14:13:10|4325.13|4324.53|4324.88|4324.28|4325.63|4325.03|4324.63|4324.03|59
1643379200000|2022-01-28 14:13:20|4324.63|4324.03|4325.13|4324.53|4325.25|4324.65|4324.63|4324.03|71
1643379210000|2022-01-28 14:13:30|4325.63|4325.03|4325.25|4324.65|4325.75|4325.15|4325.25|4324.65|80
1643379220000|2022-01-28 14:13:40|4325.63|4325.03|4325.13|4324.53|4325.63|4325.03|4325.13|4324.53|45
1643379230000|2022-01-28 14:13:50|4325.25|4324.65|4324.25|4323.65|4325.63|4325.03|4323.25|4322.65|145
1643379240000|2022-01-28 14:14:00|4324|4323.4|4324|4323.4|4325.13|4324.53|4324|4323.4|134
1643379250000|2022-01-28 14:14:10|4324.13|4323.53|4323.13|4322.53|4324.13|4323.53|4322.13|4321.53|212
1643379260000|2022-01-28 14:14:20|4323|4322.4|4323|4322.4|4323.38|4322.78|4322.63|4322.03|114
1643379270000|2022-01-28 14:14:30|4322.75|4322.15|4323.63|4323.03|4323.88|4323.28|4322.75|4322.15|139
1643379280000|2022-01-28 14:14:40|4323.75|4323.15|4324|4323.4|4324.25|4323.65|4323.38|4322.78|114
1643379290000|2022-01-28 14:14:50|4323.88|4323.28|4323.63|4323.03|4323.88|4323.28|4323.5|4322.9|22
1643379300000|2022-01-28 14:15:00|4323.75|4323.15|4323.88|4323.28|4324.25|4323.65|4322.38|4321.78|141
1643379310000|2022-01-28 14:15:10|4323.75|4323.15|4323.88|4323.28|4324.25|4323.65|4323.13|4322.53|118
1643379320000|2022-01-28 14:15:20|4324|4323.4|4324.25|4323.65|4324.25|4323.65|4323.88|4323.28|78
1643379330000|2022-01-28 14:15:30|4324.13|4323.53|4324.38|4323.78|4324.5|4323.9|4323.63|4323.03|134
1643379340000|2022-01-28 14:15:40|4324.13|4323.53|4323.75|4323.15|4324.38|4323.78|4323.75|4323.15|64
1643379350000|2022-01-28 14:15:50|4323.63|4323.03|4323.75|4323.15|4323.88|4323.28|4323.63|4323.03|48
1643379360000|2022-01-28 14:16:00|4323.88|4323.28|4325|4324.4|4325.13|4324.53|4323.88|4323.28|170
1643379370000|2022-01-28 14:16:10|4325.13|4324.53|4324.75|4324.15|4325.13|4324.53|4324.38|4323.78|72
1643379380000|2022-01-28 14:16:20|4324.63|4324.03|4324.13|4323.53|4324.63|4324.03|4324.13|4323.53|43
1643379390000|2022-01-28 14:16:30|4324|4323.4|4323.63|4323.03|4324|4323.4|4323.63|4323.03|123
1643379400000|2022-01-28 14:16:40|4323.75|4323.15|4325.63|4325.03|4325.63|4325.03|4323.75|4323.15|108
1643379410000|2022-01-28 14:16:50|4326.25|4325.65|4327.63|4327.03|4327.63|4327.03|4326.13|4325.53|359
1643379420000|2022-01-28 14:17:00|4327.38|4326.78|4326.75|4326.15|4327.75|4327.15|4326.75|4326.15|137
1643379430000|2022-01-28 14:17:10|4326.63|4326.03|4327.63|4327.03|4327.75|4327.15|4326.38|4325.78|156
1643379440000|2022-01-28 14:17:20|4327.25|4326.65|4327.63|4327.03|4327.88|4327.28|4326.38|4325.78|95
1643379450000|2022-01-28 14:17:30|4327.88|4327.28|4328.38|4327.78|4328.38|4327.78|4327.38|4326.78|199
1643379460000|2022-01-28 14:17:40|4328.13|4327.53|4328.63|4328.03|4328.63|4328.03|4327.88|4327.28|78
1643379470000|2022-01-28 14:17:50|4328.75|4328.15|4329.75|4329.15|4330.38|4329.78|4328.75|4328.15|421
1643379480000|2022-01-28 14:18:00|4329.63|4329.03|4329.88|4329.28|4330|4329.4|4329.63|4329.03|239
1643379490000|2022-01-28 14:18:10|4329.63|4329.03|4328.5|4327.9|4329.88|4329.28|4328.5|4327.9|242
1643379500000|2022-01-28 14:18:20|4329|4328.4|4328.38|4327.78|4329|4328.4|4327.88|4327.28|116
1643379510000|2022-01-28 14:18:30|4328.25|4327.65|4328.38|4327.78|4328.38|4327.78|4327.63|4327.03|157
1643379520000|2022-01-28 14:18:40|4328.75|4328.15|4329.13|4328.53|4329.13|4328.53|4328.63|4328.03|166
1643379530000|2022-01-28 14:18:50|4329.25|4328.65|4328.38|4327.78|4329.25|4328.65|4327.88|4327.28|108
1643379540000|2022-01-28 14:19:00|4327.88|4327.28|4328.63|4328.03|4328.88|4328.28|4327.88|4327.28|119
1643379550000|2022-01-28 14:19:10|4328.38|4327.78|4328.13|4327.53|4328.88|4328.28|4328.13|4327.53|73
1643379560000|2022-01-28 14:19:20|4328.38|4327.78|4328.38|4327.78|4328.38|4327.78|4327.88|4327.28|101
1643379570000|2022-01-28 14:19:30|4328|4327.4|4330.13|4329.53|4330.38|4329.78|4327.88|4327.28|220
1643379580000|2022-01-28 14:19:40|4330|4329.4|4330.25|4329.65|4330.63|4330.03|4329.88|4329.28|100
1643379590000|2022-01-28 14:19:50|4330.13|4329.53|4330.38|4329.78|4330.63|4330.03|4329.88|4329.28|124
1643379600000|2022-01-28 14:20:00|4330.5|4329.9|4332.25|4331.65|4332.63|4332.03|4330.5|4329.9|538
1643379610000|2022-01-28 14:20:10|4332.38|4331.78|4332.5|4331.9|4332.63|4332.03|4331.88|4331.28|197
1643379620000|2022-01-28 14:20:20|4332.38|4331.78|4332.13|4331.53|4332.63|4332.03|4331.88|4331.28|116
1643379630000|2022-01-28 14:20:30|4331.88|4331.28|4332.63|4332.03|4332.63|4332.03|4331.88|4331.28|109
1643379640000|2022-01-28 14:20:40|4332.75|4332.15|4332.38|4331.78|4332.88|4332.28|4331.88|4331.28|367
1643379650000|2022-01-28 14:20:50|4332.63|4332.03|4333.13|4332.53|4333.38|4332.78|4332.63|4332.03|187
1643379660000|2022-01-28 14:21:00|4333.38|4332.78|4333.88|4333.28|4334.13|4333.53|4333.25|4332.65|464
1643379670000|2022-01-28 14:21:10|4334|4333.4|4333.88|4333.28|4334.13|4333.53|4333.88|4333.28|187
1643379680000|2022-01-28 14:21:20|4333.63|4333.03|4332.13|4331.53|4333.63|4333.03|4332.13|4331.53|365
1643379690000|2022-01-28 14:21:30|4332.25|4331.65|4333.38|4332.78|4333.38|4332.78|4332.13|4331.53|146
1643379700000|2022-01-28 14:21:40|4333.13|4332.53|4334|4333.4|4334.38|4333.78|4333.13|4332.53|121
1643379710000|2022-01-28 14:21:50|4334.13|4333.53|4333.88|4333.28|4334.13|4333.53|4333.75|4333.15|114
1643379720000|2022-01-28 14:22:00|4333.75|4333.15|4334.63|4334.03|4334.88|4334.28|4333.63|4333.03|225
1643379730000|2022-01-28 14:22:10|4334.38|4333.78|4334.13|4333.53|4334.5|4333.9|4334.13|4333.53|160
1643379740000|2022-01-28 14:22:20|4333.88|4333.28|4334.5|4333.9|4334.75|4334.15|4333.63|4333.03|199
1643379750000|2022-01-28 14:22:30|4334.38|4333.78|4334.13|4333.53|4334.38|4333.78|4334.13|4333.53|96
1643379760000|2022-01-28 14:22:40|4334.25|4333.65|4335.38|4334.78|4335.38|4334.78|4334.25|4333.65|121
1643379770000|2022-01-28 14:22:50|4335.25|4334.65|4335.38|4334.78|4335.63|4335.03|4335|4334.4|304
1643379780000|2022-01-28 14:23:00|4335.13|4334.53|4335.38|4334.78|4335.38|4334.78|4335.13|4334.53|107
1643379790000|2022-01-28 14:23:10|4335.25|4334.65|4335.13|4334.53|4335.38|4334.78|4335.13|4334.53|107
1643379800000|2022-01-28 14:23:20|4335.38|4334.78|4334.63|4334.03|4335.38|4334.78|4334.63|4334.03|313
1643379810000|2022-01-28 14:23:30|4334.13|4333.53|4334.13|4333.53|4334.38|4333.78|4333.13|4332.53|422
1643379820000|2022-01-28 14:23:40|4334|4333.4|4334.5|4333.9|4334.5|4333.9|4333.63|4333.03|86
1643379830000|2022-01-28 14:23:50|4334.38|4333.78|4332.38|4331.78|4334.38|4333.78|4332.38|4331.78|169
1643379840000|2022-01-28 14:24:00|4331.88|4331.28|4330.75|4330.15|4332.5|4331.9|4330.63|4330.03|365
1643379850000|2022-01-28 14:24:10|4331.13|4330.53|4331.75|4331.15|4332.13|4331.53|4330.88|4330.28|169
1643379860000|2022-01-28 14:24:20|4331.88|4331.28|4332.25|4331.65|4333|4332.4|4331.63|4331.03|228
1643379870000|2022-01-28 14:24:30|4332.13|4331.53|4332.88|4332.28|4332.88|4332.28|4332.13|4331.53|54
1643379880000|2022-01-28 14:24:40|4332.38|4331.78|4333.13|4332.53|4333.38|4332.78|4332.38|4331.78|116
1643379890000|2022-01-28 14:24:50|4333.25|4332.65|4332.38|4331.78|4333.38|4332.78|4332.38|4331.78|110
1643379900000|2022-01-28 14:25:00|4332.5|4331.9|4333.25|4332.65|4333.88|4333.28|4332.5|4331.9|191
1643379910000|2022-01-28 14:25:10|4332.88|4332.28|4333.88|4333.28|4333.88|4333.28|4332.88|4332.28|242
1643379920000|2022-01-28 14:25:20|4334.13|4333.53|4333.88|4333.28|4334.63|4334.03|4333.63|4333.03|149
1643379930000|2022-01-28 14:25:30|4334.25|4333.65|4333.63|4333.03|4334.63|4334.03|4333.13|4332.53|97
1643379940000|2022-01-28 14:25:40|4333.38|4332.78|4334.63|4334.03|4334.63|4334.03|4333.13|4332.53|183
1643379950000|2022-01-28 14:25:50|4335.13|4334.53|4335.38|4334.78|4335.88|4335.28|4335.13|4334.53|445
1643379960000|2022-01-28 14:26:00|4335.13|4334.53|4335.38|4334.78|4335.63|4335.03|4334.75|4334.15|208
1643379970000|2022-01-28 14:26:10|4335.25|4334.65|4335.25|4334.65|4335.38|4334.78|4334.63|4334.03|186
1643379980000|2022-01-28 14:26:20|4335.13|4334.53|4335.13|4334.53|4335.63|4335.03|4334.88|4334.28|163
1643379990000|2022-01-28 14:26:30|4334.88|4334.28|4334.25|4333.65|4334.88|4334.28|4334.25|4333.65|130
1643380000000|2022-01-28 14:26:40|4334.38|4333.78|4335.13|4334.53|4335.13|4334.53|4334.13|4333.53|68
1643380010000|2022-01-28 14:26:50|4334.88|4334.28|4335.38|4334.78|4335.88|4335.28|4334.88|4334.28|294
1643380020000|2022-01-28 14:27:00|4335.5|4334.9|4335.38|4334.78|4335.63|4335.03|4334.88|4334.28|123
1643380030000|2022-01-28 14:27:10|4335.13|4334.53|4334.13|4333.53|4335.13|4334.53|4333.63|4333.03|176
1643380040000|2022-01-28 14:27:20|4333.63|4333.03|4333.75|4333.15|4334.13|4333.53|4333.13|4332.53|215
1643380050000|2022-01-28 14:27:30|4333.88|4333.28|4333.5|4332.9|4333.88|4333.28|4333.25|4332.65|120
1643380060000|2022-01-28 14:27:40|4333.38|4332.78|4333.25|4332.65|4333.5|4332.9|4332.88|4332.28|252
1643380070000|2022-01-28 14:27:50|4333.38|4332.78|4334|4333.4|4334.88|4334.28|4332.75|4332.15|258
1643380080000|2022-01-28 14:28:00|4333.88|4333.28|4333.63|4333.03|4334|4333.4|4333.13|4332.53|195
1643380090000|2022-01-28 14:28:10|4333.88|4333.28|4333.88|4333.28|4334.38|4333.78|4333.88|4333.28|247
1643380100000|2022-01-28 14:28:20|4334.13|4333.53|4335.38|4334.78|4335.88|4335.28|4334.13|4333.53|463
1643380110000|2022-01-28 14:28:30|4335.5|4334.9|4336.38|4335.78|4337.38|4336.78|4335.38|4334.78|670
1643380120000|2022-01-28 14:28:40|4336.25|4335.65|4336.63|4336.03|4336.88|4336.28|4336.13|4335.53|144
1643380130000|2022-01-28 14:28:50|4336.88|4336.28|4336.13|4335.53|4336.88|4336.28|4336.13|4335.53|137
1643380140000|2022-01-28 14:29:00|4335.88|4335.28|4339.38|4338.78|4339.38|4338.78|4335.88|4335.28|597
1643380150000|2022-01-28 14:29:10|4339.63|4339.03|4339.88|4339.28|4340.38|4339.78|4339.38|4338.78|815
1643380160000|2022-01-28 14:29:20|4339.63|4339.03|4339.88|4339.28|4340.13|4339.53|4339.63|4339.03|299
1643380170000|2022-01-28 14:29:30|4339.63|4339.03|4340.63|4340.03|4341.13|4340.53|4338.88|4338.28|465
1643380180000|2022-01-28 14:29:40|4340.88|4340.28|4340.13|4339.53|4340.88|4340.28|4339.75|4339.15|356
1643380190000|2022-01-28 14:29:50|4340.38|4339.78|4341.13|4340.53|4341.38|4340.78|4339.88|4339.28|1235
1643380200000|2022-01-28 14:30:00|4341.03|4340.63|4341.03|4340.63|4342.15|4341.75|4339.03|4338.63|4255
1643380210000|2022-01-28 14:30:10|4340.78|4340.38|4340.53|4340.13|4340.78|4340.38|4338.53|4338.13|1704
1643380220000|2022-01-28 14:30:20|4340.03|4339.63|4339.78|4339.38|4340.53|4340.13|4338.28|4337.88|1374
1643380230000|2022-01-28 14:30:30|4339.03|4338.63|4342.78|4342.38|4342.78|4342.38|4338.28|4337.88|1377
1643380240000|2022-01-28 14:30:40|4342.03|4341.63|4343.28|4342.88|4344.53|4344.13|4341.53|4341.13|2299
1643380250000|2022-01-28 14:30:50|4343.53|4343.13|4344.03|4343.63|4344.03|4343.63|4343.28|4342.88|758
1643380260000|2022-01-28 14:31:00|4344.65|4344.25|4339.65|4339.25|4344.78|4344.38|4339.28|4338.88|1633
1643380270000|2022-01-28 14:31:10|4339.78|4339.38|4336.03|4335.63|4339.78|4339.38|4335.03|4334.63|1578
1643380280000|2022-01-28 14:31:20|4335.53|4335.13|4337.03|4336.63|4337.78|4337.38|4335.03|4334.63|1041
1643380290000|2022-01-28 14:31:30|4336.53|4336.13|4333.28|4332.88|4336.53|4336.13|4333.03|4332.63|1626
1643380300000|2022-01-28 14:31:40|4333.78|4333.38|4331.78|4331.38|4334.28|4333.88|4331.78|4331.38|1287
1643380310000|2022-01-28 14:31:50|4331.28|4330.88|4332.15|4331.75|4332.28|4331.88|4331.28|4330.88|975
1643380320000|2022-01-28 14:32:00|4332.4|4332|4330.28|4329.88|4332.53|4332.13|4330.28|4329.88|1839
1643380330000|2022-01-28 14:32:10|4330.53|4330.13|4329.78|4329.38|4330.53|4330.13|4329.28|4328.88|1626
1643380340000|2022-01-28 14:32:20|4329.28|4328.88|4329.28|4328.88|4330.53|4330.13|4329.03|4328.63|1402
1643380350000|2022-01-28 14:32:30|4329.03|4328.63|4324.78|4324.38|4329.4|4329|4324.78|4324.38|1819
1643380360000|2022-01-28 14:32:40|4324.65|4324.25|4322.28|4321.88|4325.28|4324.88|4322.03|4321.63|1580
1643380370000|2022-01-28 14:32:50|4322.78|4322.38|4320.78|4320.38|4322.78|4322.38|4320.53|4320.13|1485
1643380380000|2022-01-28 14:33:00|4321.78|4321.38|4323.53|4323.13|4324.78|4324.38|4321.15|4320.75|2079
1643380390000|2022-01-28 14:33:10|4323.03|4322.63|4321.53|4321.13|4324.4|4324|4321.53|4321.13|912
1643380400000|2022-01-28 14:33:20|4321.78|4321.38|4320.78|4320.38|4322.28|4321.88|4320.28|4319.88|701
1643380410000|2022-01-28 14:33:30|4320.65|4320.25|4317.03|4316.63|4320.65|4320.25|4316.78|4316.38|1183
1643380420000|2022-01-28 14:33:40|4316.78|4316.38|4316.53|4316.13|4317.15|4316.75|4315.28|4314.88|1254
1643380430000|2022-01-28 14:33:50|4316.78|4316.38|4316.03|4315.63|4316.78|4316.38|4315.53|4315.13|845
1643380440000|2022-01-28 14:34:00|4317.28|4316.88|4316.03|4315.63|4319.15|4318.75|4315.65|4315.25|1545
1643380450000|2022-01-28 14:34:10|4316.28|4315.88|4314.53|4314.13|4316.4|4316|4314.03|4313.63|1135
1643380460000|2022-01-28 14:34:20|4314.65|4314.25|4313.03|4312.63|4314.65|4314.25|4312.03|4311.63|1298
1643380470000|2022-01-28 14:34:30|4312.78|4312.38|4315.28|4314.88|4317.03|4316.63|4312.78|4312.38|1474
1643380480000|2022-01-28 14:34:40|4315.03|4314.63|4313.53|4313.13|4315.03|4314.63|4313.53|4313.13|568
1643380490000|2022-01-28 14:34:50|4313.78|4313.38|4312.78|4312.38|4314.28|4313.88|4312.03|4311.63|831
1643380500000|2022-01-28 14:35:00|4312.53|4312.13|4310.28|4309.88|4315.03|4314.63|4310.03|4309.63|1426
1643380510000|2022-01-28 14:35:10|4310.03|4309.63|4312.28|4311.88|4313.28|4312.88|4308.78|4308.38|1495
1643380520000|2022-01-28 14:35:20|4312.78|4312.38|4311.28|4310.88|4313.28|4312.88|4311.28|4310.88|900
1643380530000|2022-01-28 14:35:30|4310.28|4309.88|4308.03|4307.63|4310.65|4310.25|4308.03|4307.63|1351
1643380540000|2022-01-28 14:35:40|4307.9|4307.5|4303.15|4302.75|4308.03|4307.63|4303.15|4302.75|1551
1643380550000|2022-01-28 14:35:50|4303.4|4303|4301.53|4301.13|4303.78|4303.38|4300.03|4299.63|3876
1643380560000|2022-01-28 14:36:00|4302.78|4302.38|4305.03|4304.63|4305.03|4304.63|4301.53|4301.13|2049
1643380570000|2022-01-28 14:36:10|4304.78|4304.38|4307.28|4306.88|4307.9|4307.5|4304.03|4303.63|1693
1643380580000|2022-01-28 14:36:20|4307.78|4307.38|4307.53|4307.13|4308.15|4307.75|4305.53|4305.13|1276
1643380590000|2022-01-28 14:36:30|4308.53|4308.13|4305.03|4304.63|4308.78|4308.38|4305.03|4304.63|951
1643380600000|2022-01-28 14:36:40|4305.15|4304.75|4301.53|4301.13|4305.15|4304.75|4301.4|4301|1147
1643380610000|2022-01-28 14:36:50|4301.28|4300.88|4300.15|4299.75|4301.28|4300.88|4298.78|4298.38|1407
1643380620000|2022-01-28 14:37:00|4299.78|4299.38|4301.78|4301.38|4302.28|4301.88|4299.78|4299.38|1196
1643380630000|2022-01-28 14:37:10|4301.65|4301.25|4301.65|4301.25|4304.03|4303.63|4301.53|4301.13|757
1643380640000|2022-01-28 14:37:20|4301.53|4301.13|4306.03|4305.63|4308.28|4307.88|4301.53|4301.13|1349
1643380650000|2022-01-28 14:37:30|4306.15|4305.75|4306.03|4305.63|4307.53|4307.13|4305.65|4305.25|1064
1643380660000|2022-01-28 14:37:40|4306.15|4305.75|4303.53|4303.13|4306.28|4305.88|4302.28|4301.88|1067
1643380670000|2022-01-28 14:37:50|4304.03|4303.63|4304.28|4303.88|4307.28|4306.88|4303.28|4302.88|1003
1643380680000|2022-01-28 14:38:00|4303.9|4303.5|4304.28|4303.88|4305.28|4304.88|4303.9|4303.5|691
1643380690000|2022-01-28 14:38:10|4304.15|4303.75|4300.53|4300.13|4304.28|4303.88|4300.28|4299.88|783
1643380700000|2022-01-28 14:38:20|4300.4|4300|4302.53|4302.13|4303.28|4302.88|4300.4|4300|883
1643380710000|2022-01-28 14:38:30|4302.78|4302.38|4303.28|4302.88|4303.65|4303.25|4300.03|4299.63|702
1643380720000|2022-01-28 14:38:40|4303.78|4303.38|4302.53|4302.13|4305.03|4304.63|4302.03|4301.63|698
1643380730000|2022-01-28 14:38:50|4302.78|4302.38|4304.65|4304.25|4305.28|4304.88|4302.03|4301.63|793
1643380740000|2022-01-28 14:39:00|4304.15|4303.75|4304.9|4304.5|4306.28|4305.88|4304.03|4303.63|1020
1643380750000|2022-01-28 14:39:10|4304.78|4304.38|4302.28|4301.88|4304.78|4304.38|4301.03|4300.63|990
1643380760000|2022-01-28 14:39:20|4302.53|4302.13|4301.03|4300.63|4302.78|4302.38|4300.53|4300.13|1104
1643380770000|2022-01-28 14:39:30|4301.65|4301.25|4305.53|4305.13|4305.53|4305.13|4301.65|4301.25|1171
1643380780000|2022-01-28 14:39:40|4305.15|4304.75|4302.03|4301.63|4305.53|4305.13|4301.78|4301.38|897
1643380790000|2022-01-28 14:39:50|4302.28|4301.88|4303.53|4303.13|4305.78|4305.38|4302.03|4301.63|724
1643380800000|2022-01-28 14:40:00|4305.78|4305.38|4302.28|4301.88|4305.78|4305.38|4302.28|4301.88|979
1643380810000|2022-01-28 14:40:10|4302.4|4302|4300.78|4300.38|4302.4|4302|4300.15|4299.75|1184
1643380820000|2022-01-28 14:40:20|4300.53|4300.13|4305.28|4304.88|4306.03|4305.63|4300.28|4299.88|1052
1643380830000|2022-01-28 14:40:30|4305.15|4304.75|4307.15|4306.75|4307.28|4306.88|4303.53|4303.13|866
1643380840000|2022-01-28 14:40:40|4306.9|4306.5|4307.28|4306.88|4307.53|4307.13|4305.78|4305.38|893
1643380850000|2022-01-28 14:40:50|4307.78|4307.38|4305.78|4305.38|4307.78|4307.38|4305.15|4304.75|938
1643380860000|2022-01-28 14:41:00|4306.15|4305.75|4304.78|4304.38|4306.15|4305.75|4302.28|4301.88|1390
1643380870000|2022-01-28 14:41:10|4304.4|4304|4303.78|4303.38|4305.15|4304.75|4302.53|4302.13|987
1643380880000|2022-01-28 14:41:20|4303.65|4303.25|4302.78|4302.38|4304.53|4304.13|4302.4|4302|635
1643380890000|2022-01-28 14:41:30|4302.53|4302.13|4299.9|4299.5|4302.53|4302.13|4299.9|4299.5|1248
1643380900000|2022-01-28 14:41:40|4299.53|4299.13|4304.53|4304.13|4305.28|4304.88|4299.53|4299.13|1337
1643380910000|2022-01-28 14:41:50|4304.4|4304|4305.28|4304.88|4307.65|4307.25|4303.53|4303.13|1599
1643380920000|2022-01-28 14:42:00|4305.15|4304.75|4303.03|4302.63|4305.78|4305.38|4301.78|4301.38|1134
1643380930000|2022-01-28 14:42:10|4302.78|4302.38|4299.78|4299.38|4303.03|4302.63|4299.53|4299.13|707
1643380940000|2022-01-28 14:42:20|4299.9|4299.5|4302.65|4302.25|4302.65|4302.25|4299.03|4298.63|1497
1643380950000|2022-01-28 14:42:30|4302.9|4302.5|4303.28|4302.88|4304.28|4303.88|4301.53|4301.13|865
1643380960000|2022-01-28 14:42:40|4303.03|4302.63|4301.78|4301.38|4304.15|4303.75|4301.15|4300.75|485
1643380970000|2022-01-28 14:42:50|4301.53|4301.13|4302.78|4302.38|4303.03|4302.63|4301.03|4300.63|404
1643380980000|2022-01-28 14:43:00|4302.53|4302.13|4305.4|4305|4306.65|4306.25|4301.65|4301.25|1111
1643380990000|2022-01-28 14:43:10|4305.53|4305.13|4306.78|4306.38|4307.28|4306.88|4304.9|4304.5|802
1643381000000|2022-01-28 14:43:20|4306.28|4305.88|4304.78|4304.38|4306.28|4305.88|4303.78|4303.38|1106
1643381010000|2022-01-28 14:43:30|4304.65|4304.25|4306.28|4305.88|4306.53|4306.13|4303.9|4303.5|587
1643381020000|2022-01-28 14:43:40|4306.03|4305.63|4303.03|4302.63|4306.03|4305.63|4302.9|4302.5|991
1643381030000|2022-01-28 14:43:50|4302.78|4302.38|4304.03|4303.63|4304.15|4303.75|4302.03|4301.63|912
1643381040000|2022-01-28 14:44:00|4303.78|4303.38|4303.28|4302.88|4304.78|4304.38|4302.15|4301.75|877
1643381050000|2022-01-28 14:44:10|4303.15|4302.75|4300.28|4299.88|4303.28|4302.88|4300.03|4299.63|1161
1643381060000|2022-01-28 14:44:20|4300.03|4299.63|4300.78|4300.38|4301.03|4300.63|4299.28|4298.88|1241
1643381070000|2022-01-28 14:44:30|4301.03|4300.63|4301.28|4300.88|4301.78|4301.38|4299.9|4299.5|898
1643381080000|2022-01-28 14:44:40|4301.4|4301|4301.78|4301.38|4304.53|4304.13|4301.4|4301|1120
1643381090000|2022-01-28 14:44:50|4301.03|4300.63|4299.53|4299.13|4301.65|4301.25|4299.53|4299.13|539
1643381100000|2022-01-28 14:45:00|4300.4|4300|4299.28|4298.88|4303.28|4302.88|4299.28|4298.88|1772
1643381110000|2022-01-28 14:45:10|4299.4|4299|4296.03|4295.63|4301.03|4300.63|4296.03|4295.63|2728
1643381120000|2022-01-28 14:45:20|4296.53|4296.13|4296.03|4295.63|4296.53|4296.13|4295.03|4294.63|2056
1643381130000|2022-01-28 14:45:30|4295.78|4295.38|4297.03|4296.63|4297.28|4296.88|4295.03|4294.63|1036
1643381140000|2022-01-28 14:45:40|4297.4|4297|4297.78|4297.38|4300.78|4300.38|4296.78|4296.38|1431
1643381150000|2022-01-28 14:45:50|4298.03|4297.63|4298.28|4297.88|4300.28|4299.88|4297.78|4297.38|1019
1643381160000|2022-01-28 14:46:00|4298.03|4297.63|4301.28|4300.88|4302.03|4301.63|4298.03|4297.63|1226
1643381170000|2022-01-28 14:46:10|4301.53|4301.13|4298.78|4298.38|4301.78|4301.38|4297.53|4297.13|1403
1643381180000|2022-01-28 14:46:20|4299.03|4298.63|4296.78|4296.38|4299.28|4298.88|4296.78|4296.38|1395
1643381190000|2022-01-28 14:46:30|4297.03|4296.63|4297.28|4296.88|4298.78|4298.38|4296.03|4295.63|1043
1643381200000|2022-01-28 14:46:40|4297.03|4296.63|4297.28|4296.88|4300.28|4299.88|4297.03|4296.63|928
1643381210000|2022-01-28 14:46:50|4297.53|4297.13|4295.53|4295.13|4297.53|4297.13|4295.53|4295.13|1000
1643381220000|2022-01-28 14:47:00|4295.78|4295.38|4295.65|4295.25|4297.15|4296.75|4295.15|4294.75|1111
1643381230000|2022-01-28 14:47:10|4295.53|4295.13|4295.53|4295.13|4295.65|4295.25|4294.78|4294.38|1045
1643381240000|2022-01-28 14:47:20|4296.65|4296.25|4294.9|4294.5|4297.03|4296.63|4294.9|4294.5|756
1643381250000|2022-01-28 14:47:30|4294.53|4294.13|4296.53|4296.13|4296.78|4296.38|4294.53|4294.13|1052
1643381260000|2022-01-28 14:47:40|4296.65|4296.25|4295.28|4294.88|4297.4|4297|4295.03|4294.63|844
1643381270000|2022-01-28 14:47:50|4295.15|4294.75|4294.78|4294.38|4296.03|4295.63|4294.4|4294|713
1643381280000|2022-01-28 14:48:00|4294.53|4294.13|4297.28|4296.88|4298.03|4297.63|4292.78|4292.38|2740
1643381290000|2022-01-28 14:48:10|4297.53|4297.13|4296.65|4296.25|4297.78|4297.38|4296.53|4296.13|889
1643381300000|2022-01-28 14:48:20|4296.78|4296.38|4297.4|4297|4298.03|4297.63|4296.65|4296.25|925
1643381310000|2022-01-28 14:48:30|4297.53|4297.13|4296.53|4296.13|4297.65|4297.25|4295.15|4294.75|650
1643381320000|2022-01-28 14:48:40|4296.65|4296.25|4299.03|4298.63|4300.28|4299.88|4296.53|4296.13|1074
1643381330000|2022-01-28 14:48:50|4298.65|4298.25|4299.28|4298.88|4300.03|4299.63|4298.03|4297.63|1013
1643381340000|2022-01-28 14:49:00|4299.03|4298.63|4305.78|4305.38|4305.78|4305.38|4299.03|4298.63|2159
1643381350000|2022-01-28 14:49:10|4305.53|4305.13|4305.28|4304.88|4307.03|4306.63|4304.78|4304.38|1497
1643381360000|2022-01-28 14:49:20|4305.03|4304.63|4304.15|4303.75|4305.53|4305.13|4302.28|4301.88|1659
1643381370000|2022-01-28 14:49:30|4304.03|4303.63|4303.03|4302.63|4304.53|4304.13|4302.03|4301.63|785
1643381380000|2022-01-28 14:49:40|4303.28|4302.88|4300.65|4300.25|4304.9|4304.5|4300.53|4300.13|922
1643381390000|2022-01-28 14:49:50|4300.53|4300.13|4299.53|4299.13|4301.03|4300.63|4299.03|4298.63|796
1643381400000|2022-01-28 14:50:00|4300.28|4299.88|4297.28|4296.88|4300.28|4299.88|4296.53|4296.13|1603
1643381410000|2022-01-28 14:50:10|4297.03|4296.63|4297.53|4297.13|4300.03|4299.63|4296.9|4296.5|748
1643381420000|2022-01-28 14:50:20|4297.28|4296.88|4299.03|4298.63|4299.78|4299.38|4297.28|4296.88|586
1643381430000|2022-01-28 14:50:30|4298.78|4298.38|4298.03|4297.63|4299.78|4299.38|4297.53|4297.13|679
1643381440000|2022-01-28 14:50:40|4297.53|4297.13|4298.15|4297.75|4299.03|4298.63|4296.15|4295.75|822
1643381450000|2022-01-28 14:50:50|4297.78|4297.38|4304.65|4304.25|4304.78|4304.38|4297.78|4297.38|1170
1643381460000|2022-01-28 14:51:00|4304.53|4304.13|4307.78|4307.38|4307.78|4307.38|4304.15|4303.75|1162
1643381470000|2022-01-28 14:51:10|4307.65|4307.25|4309.78|4309.38|4311.53|4311.13|4307.65|4307.25|2309
1643381480000|2022-01-28 14:51:20|4309.28|4308.88|4310.15|4309.75|4311.78|4311.38|4309.28|4308.88|1252
1643381490000|2022-01-28 14:51:30|4309.78|4309.38|4308.53|4308.13|4310.03|4309.63|4308.53|4308.13|1129
1643381500000|2022-01-28 14:51:40|4308.4|4308|4309.03|4308.63|4311.78|4311.38|4308.28|4307.88|3081
1643381510000|2022-01-28 14:51:50|4308.78|4308.38|4308.78|4308.38|4309.15|4308.75|4307.15|4306.75|1266
1643381520000|2022-01-28 14:52:00|4309.03|4308.63|4310.78|4310.38|4310.78|4310.38|4306.53|4306.13|1059
1643381530000|2022-01-28 14:52:10|4310.4|4310|4310.78|4310.38|4311.53|4311.13|4309.53|4309.13|878
1643381540000|2022-01-28 14:52:20|4311.03|4310.63|4308.15|4307.75|4311.03|4310.63|4307.78|4307.38|954
1643381550000|2022-01-28 14:52:30|4308.03|4307.63|4307.9|4307.5|4308.28|4307.88|4306.53|4306.13|894
1643381560000|2022-01-28 14:52:40|4307.03|4306.63|4305.9|4305.5|4307.78|4307.38|4305.9|4305.5|523
1643381570000|2022-01-28 14:52:50|4306.03|4305.63|4306.9|4306.5|4306.9|4306.5|4305.78|4305.38|639
1643381580000|2022-01-28 14:53:00|4307.78|4307.38|4310.28|4309.88|4310.4|4310|4307.28|4306.88|980
1643381590000|2022-01-28 14:53:10|4310.53|4310.13|4308.53|4308.13|4311.53|4311.13|4308.53|4308.13|1060
1643381600000|2022-01-28 14:53:20|4308.78|4308.38|4306.78|4306.38|4309.03|4308.63|4306.78|4306.38|523
1643381610000|2022-01-28 14:53:30|4306.53|4306.13|4308.15|4307.75|4309.03|4308.63|4306.28|4305.88|702
1643381620000|2022-01-28 14:53:40|4308.28|4307.88|4308.03|4307.63|4308.28|4307.88|4307.03|4306.63|571
1643381630000|2022-01-28 14:53:50|4307.78|4307.38|4303.03|4302.63|4307.78|4307.38|4303.03|4302.63|1225
1643381640000|2022-01-28 14:54:00|4303.28|4302.88|4298.28|4297.88|4303.28|4302.88|4298.28|4297.88|1394
1643381650000|2022-01-28 14:54:10|4297.9|4297.5|4299.28|4298.88|4299.28|4298.88|4296.78|4296.38|1662
1643381660000|2022-01-28 14:54:20|4298.9|4298.5|4298.78|4298.38|4300.15|4299.75|4298.53|4298.13|664
1643381670000|2022-01-28 14:54:30|4299.03|4298.63|4301.53|4301.13|4301.78|4301.38|4298.53|4298.13|711
1643381680000|2022-01-28 14:54:40|4301.65|4301.25|4303.03|4302.63|4304.4|4304|4301.28|4300.88|819
1643381690000|2022-01-28 14:54:50|4302.78|4302.38|4301.53|4301.13|4303.28|4302.88|4301.03|4300.63|549
1643381700000|2022-01-28 14:55:00|4302.78|4302.38|4299.4|4299|4303.65|4303.25|4299.03|4298.63|890
1643381710000|2022-01-28 14:55:10|4300.15|4299.75|4301.65|4301.25|4301.9|4301.5|4298.4|4298|787
1643381720000|2022-01-28 14:55:20|4301.28|4300.88|4300.4|4300|4302.15|4301.75|4300.4|4300|499
1643381730000|2022-01-28 14:55:30|4300.28|4299.88|4299.28|4298.88|4300.65|4300.25|4298.78|4298.38|683
1643381740000|2022-01-28 14:55:40|4299.53|4299.13|4298.03|4297.63|4299.53|4299.13|4297.65|4297.25|627
1643381750000|2022-01-28 14:55:50|4297.78|4297.38|4298.15|4297.75|4298.53|4298.13|4297.28|4296.88|844
1643381760000|2022-01-28 14:56:00|4298.28|4297.88|4297.78|4297.38|4298.78|4298.38|4296.78|4296.38|1349
1643381770000|2022-01-28 14:56:10|4297.65|4297.25|4298.53|4298.13|4298.9|4298.5|4297.28|4296.88|621
1643381780000|2022-01-28 14:56:20|4298.28|4297.88|4299.65|4299.25|4301.53|4301.13|4296.28|4295.88|1356
1643381790000|2022-01-28 14:56:30|4299.78|4299.38|4299.53|4299.13|4302.9|4302.5|4299.53|4299.13|1405
1643381800000|2022-01-28 14:56:40|4299.28|4298.88|4301.28|4300.88|4301.28|4300.88|4297.53|4297.13|727
1643381810000|2022-01-28 14:56:50|4301.03|4300.63|4300.53|4300.13|4303.78|4303.38|4299.78|4299.38|1272
1643381820000|2022-01-28 14:57:00|4301.53|4301.13|4302.28|4301.88|4304.03|4303.63|4299.65|4299.25|1117
1643381830000|2022-01-28 14:57:10|4301.78|4301.38|4302.53|4302.13|4303.9|4303.5|4301.28|4300.88|731
1643381840000|2022-01-28 14:57:20|4301.78|4301.38|4304.28|4303.88|4305.4|4305|4301.78|4301.38|1061
1643381850000|2022-01-28 14:57:30|4304.53|4304.13|4303.4|4303|4305.28|4304.88|4302.78|4302.38|700
1643381860000|2022-01-28 14:57:40|4302.28|4301.88|4301.9|4301.5|4303.53|4303.13|4300.28|4299.88|720
1643381870000|2022-01-28 14:57:50|4301.78|4301.38|4302.15|4301.75|4304.78|4304.38|4301.78|4301.38|520
1643381880000|2022-01-28 14:58:00|4302.28|4301.88|4300.53|4300.13|4303.28|4302.88|4300.53|4300.13|412
1643381890000|2022-01-28 14:58:10|4299.78|4299.38|4300.28|4299.88|4301.28|4300.88|4299.03|4298.63|754
1643381900000|2022-01-28 14:58:20|4299.9|4299.5|4300.4|4300|4300.4|4300|4299.03|4298.63|502
1643381910000|2022-01-28 14:58:30|4300.53|4300.13|4298.03|4297.63|4301.4|4301|4297.78|4297.38|768
1643381920000|2022-01-28 14:58:40|4298.4|4298|4298.28|4297.88|4299.03|4298.63|4297.9|4297.5|388
1643381930000|2022-01-28 14:58:50|4298.53|4298.13|4298.4|4298|4300.53|4300.13|4298.28|4297.88|666
1643381940000|2022-01-28 14:59:00|4298.78|4298.38|4296.9|4296.5|4299.53|4299.13|4296.9|4296.5|871
1643381950000|2022-01-28 14:59:10|4296.78|4296.38|4296.03|4295.63|4298.53|4298.13|4295.78|4295.38|913
1643381960000|2022-01-28 14:59:20|4295.78|4295.38|4295.53|4295.13|4296.53|4296.13|4295.53|4295.13|536
1643381970000|2022-01-28 14:59:30|4295.28|4294.88|4294.28|4293.88|4295.4|4295|4294.28|4293.88|1030
1643381980000|2022-01-28 14:59:40|4294.4|4294|4297.15|4296.75|4297.65|4297.25|4294.28|4293.88|754
1643381990000|2022-01-28 14:59:50|4297.9|4297.5|4298.65|4298.25|4298.78|4298.38|4296.28|4295.88|728
1643382000000|2022-01-28 15:00:00|4298.4|4298|4300.4|4300|4301.53|4301.13|4296.9|4296.5|1155
1643382010000|2022-01-28 15:00:10|4300.28|4299.88|4301.53|4301.13|4302.28|4301.88|4299.78|4299.38|639
1643382020000|2022-01-28 15:00:20|4302.03|4301.63|4298.53|4298.13|4302.03|4301.63|4298.15|4297.75|992
1643382030000|2022-01-28 15:00:30|4298.65|4298.25|4298.28|4297.88|4299.28|4298.88|4296.53|4296.13|627
1643382040000|2022-01-28 15:00:40|4299.03|4298.63|4297.28|4296.88|4299.03|4298.63|4296.03|4295.63|523
1643382050000|2022-01-28 15:00:50|4297.03|4296.63|4296.03|4295.63|4299.28|4298.88|4295.78|4295.38|642
1643382060000|2022-01-28 15:01:00|4296.53|4296.13|4292.9|4292.5|4296.53|4296.13|4292.9|4292.5|1861
1643382070000|2022-01-28 15:01:10|4292.53|4292.13|4295.28|4294.88|4296.03|4295.63|4292.03|4291.63|1693
1643382080000|2022-01-28 15:01:20|4295.4|4295|4295.9|4295.5|4297.03|4296.63|4294.03|4293.63|925
1643382090000|2022-01-28 15:01:30|4296.15|4295.75|4294.03|4293.63|4297.53|4297.13|4294.03|4293.63|916
1643382100000|2022-01-28 15:01:40|4294.53|4294.13|4294.9|4294.5|4294.9|4294.5|4293.53|4293.13|499
1643382110000|2022-01-28 15:01:50|4295.78|4295.38|4294.53|4294.13|4296.03|4295.63|4294.28|4293.88|562
1643382120000|2022-01-28 15:02:00|4294.28|4293.88|4294.53|4294.13|4296.53|4296.13|4293.78|4293.38|1092
1643382130000|2022-01-28 15:02:10|4294.65|4294.25|4293.78|4293.38|4294.9|4294.5|4293.78|4293.38|467
1643382140000|2022-01-28 15:02:20|4293.53|4293.13|4294.03|4293.63|4294.28|4293.88|4293.03|4292.63|614
1643382150000|2022-01-28 15:02:30|4293.65|4293.25|4293.9|4293.5|4295.65|4295.25|4293.65|4293.25|618
1643382160000|2022-01-28 15:02:40|4293.65|4293.25|4294.03|4293.63|4294.4|4294|4293.65|4293.25|345
1643382170000|2022-01-28 15:02:50|4293.9|4293.5|4294.53|4294.13|4295.65|4295.25|4293.53|4293.13|366
1643382180000|2022-01-28 15:03:00|4294.28|4293.88|4293.53|4293.13|4294.9|4294.5|4293.53|4293.13|647
1643382190000|2022-01-28 15:03:10|4293.78|4293.38|4292.78|4292.38|4293.78|4293.38|4292.78|4292.38|970
1643382200000|2022-01-28 15:03:20|4293.03|4292.63|4296.53|4296.13|4296.53|4296.13|4292.53|4292.13|1021
1643382210000|2022-01-28 15:03:30|4296.28|4295.88|4296.53|4296.13|4298.28|4297.88|4295.78|4295.38|756
1643382220000|2022-01-28 15:03:40|4296.28|4295.88|4299.53|4299.13|4300.28|4299.88|4296.28|4295.88|1163
1643382230000|2022-01-28 15:03:50|4299.28|4298.88|4298.4|4298|4300.53|4300.13|4297.28|4296.88|1262
1643382240000|2022-01-28 15:04:00|4298.28|4297.88|4301.28|4300.88|4302.53|4302.13|4298.28|4297.88|1291
1643382250000|2022-01-28 15:04:10|4301.53|4301.13|4302.9|4302.5|4303.03|4302.63|4301.53|4301.13|781
1643382260000|2022-01-28 15:04:20|4302.78|4302.38|4299.4|4299|4302.78|4302.38|4299.15|4298.75|614
1643382270000|2022-01-28 15:04:30|4299.03|4298.63|4298.78|4298.38|4300.53|4300.13|4298.28|4297.88|662
1643382280000|2022-01-28 15:04:40|4298.9|4298.5|4300.28|4299.88|4300.78|4300.38|4298.78|4298.38|508
1643382290000|2022-01-28 15:04:50|4301.28|4300.88|4299.9|4299.5|4301.28|4300.88|4299.28|4298.88|933
1643382300000|2022-01-28 15:05:00|4299.78|4299.38|4298.78|4298.38|4300.53|4300.13|4298.53|4298.13|659
1643382310000|2022-01-28 15:05:10|4298.53|4298.13|4302.28|4301.88|4302.4|4302|4298.53|4298.13|742
1643382320000|2022-01-28 15:05:20|4302.15|4301.75|4302.53|4302.13|4303.53|4303.13|4301.53|4301.13|781
1643382330000|2022-01-28 15:05:30|4302.78|4302.38|4301.03|4300.63|4302.78|4302.38|4300.53|4300.13|609
1643382340000|2022-01-28 15:05:40|4300.78|4300.38|4303.15|4302.75|4303.15|4302.75|4300.53|4300.13|463
1643382350000|2022-01-28 15:05:50|4303.28|4302.88|4304.78|4304.38|4305.65|4305.25|4303.28|4302.88|983
1643382360000|2022-01-28 15:06:00|4304.65|4304.25|4302.03|4301.63|4304.65|4304.25|4301.03|4300.63|948
1643382370000|2022-01-28 15:06:10|4302.53|4302.13|4301.53|4301.13|4302.53|4302.13|4301.28|4300.88|542
1643382380000|2022-01-28 15:06:20|4301.15|4300.75|4298.65|4298.25|4301.78|4301.38|4298.65|4298.25|746
1643382390000|2022-01-28 15:06:30|4298.4|4298|4299.28|4298.88|4300.03|4299.63|4297.28|4296.88|783
1643382400000|2022-01-28 15:06:40|4299.15|4298.75|4299.28|4298.88|4299.65|4299.25|4298.53|4298.13|392
1643382410000|2022-01-28 15:06:50|4299.53|4299.13|4300.9|4300.5|4303.28|4302.88|4299.4|4299|693
1643382420000|2022-01-28 15:07:00|4300.78|4300.38|4299.78|4299.38|4301.9|4301.5|4299.53|4299.13|640
1643382430000|2022-01-28 15:07:10|4300.03|4299.63|4300.65|4300.25|4301.78|4301.38|4299.65|4299.25|623
1643382440000|2022-01-28 15:07:20|4300.4|4300|4302.4|4302|4303.03|4302.63|4299.65|4299.25|454
1643382450000|2022-01-28 15:07:30|4302.9|4302.5|4301.65|4301.25|4302.9|4302.5|4300.78|4300.38|531
1643382460000|2022-01-28 15:07:40|4301.53|4301.13|4302.53|4302.13|4302.78|4302.38|4300.78|4300.38|507
1643382470000|2022-01-28 15:07:50|4302.65|4302.25|4303.03|4302.63|4304.78|4304.38|4302.4|4302|692
1643382480000|2022-01-28 15:08:00|4302.78|4302.38|4301.9|4301.5|4304.28|4303.88|4301.4|4301|973
1643382490000|2022-01-28 15:08:10|4302.03|4301.63|4305.78|4305.38|4305.9|4305.5|4301.78|4301.38|846
1643382500000|2022-01-28 15:08:20|4305.65|4305.25|4308.53|4308.13|4309.9|4309.5|4305.65|4305.25|1587
1643382510000|2022-01-28 15:08:30|4307.78|4307.38|4305.03|4304.63|4308.03|4307.63|4305.03|4304.63|886
1643382520000|2022-01-28 15:08:40|4305.15|4304.75|4302.28|4301.88|4305.15|4304.75|4302.28|4301.88|761
1643382530000|2022-01-28 15:08:50|4302.53|4302.13|4303.28|4302.88|4303.53|4303.13|4301.03|4300.63|676
1643382540000|2022-01-28 15:09:00|4302.28|4301.88|4303.53|4303.13|4303.65|4303.25|4301.28|4300.88|693
1643382550000|2022-01-28 15:09:10|4303.15|4302.75|4304.28|4303.88|4305.9|4305.5|4302.53|4302.13|526
1643382560000|2022-01-28 15:09:20|4304.53|4304.13|4305.15|4304.75|4305.65|4305.25|4303.28|4302.88|449
1643382570000|2022-01-28 15:09:30|4306.03|4305.63|4307.03|4306.63|4307.4|4307|4305.65|4305.25|579
1643382580000|2022-01-28 15:09:40|4307.53|4307.13|4308.9|4308.5|4309.28|4308.88|4307.28|4306.88|723
1643382590000|2022-01-28 15:09:50|4308.65|4308.25|4307.53|4307.13|4309.78|4309.38|4307.53|4307.13|787
1643382600000|2022-01-28 15:10:00|4307.39|4306.99|4312.39|4311.99|4312.39|4311.99|4307.14|4306.74|1067
1643382610000|2022-01-28 15:10:10|4311.89|4311.49|4315.89|4315.49|4316.39|4315.99|4311.89|4311.49|2537
1643382620000|2022-01-28 15:10:20|4316.01|4315.61|4316.39|4315.99|4317.14|4316.74|4314.39|4313.99|1328
1643382630000|2022-01-28 15:10:30|4316.76|4316.36|4316.14|4315.74|4317.26|4316.86|4315.26|4314.86|1096
1643382640000|2022-01-28 15:10:40|4315.89|4315.49|4315.14|4314.74|4316.51|4316.11|4314.14|4313.74|907
1643382650000|2022-01-28 15:10:50|4314.89|4314.49|4315.51|4315.11|4315.89|4315.49|4314.39|4313.99|638
1643382660000|2022-01-28 15:11:00|4315.14|4314.74|4314.14|4313.74|4315.39|4314.99|4313.39|4312.99|780
1643382670000|2022-01-28 15:11:10|4314.26|4313.86|4319.64|4319.24|4319.89|4319.49|4313.89|4313.49|1578
1643382680000|2022-01-28 15:11:20|4319.26|4318.86|4319.14|4318.74|4320.14|4319.74|4318.51|4318.11|1311
1643382690000|2022-01-28 15:11:30|4318.89|4318.49|4320.89|4320.49|4320.89|4320.49|4318.64|4318.24|953
1643382700000|2022-01-28 15:11:40|4321.01|4320.61|4319.89|4319.49|4321.14|4320.74|4319.89|4319.49|878
1643382710000|2022-01-28 15:11:50|4320.01|4319.61|4320.14|4319.74|4320.51|4320.11|4319.39|4318.99|598
1643382720000|2022-01-28 15:12:00|4320.39|4319.99|4320.76|4320.36|4321.76|4321.36|4320.39|4319.99|1165
1643382730000|2022-01-28 15:12:10|4320.89|4320.49|4319.89|4319.49|4320.89|4320.49|4319.26|4318.86|625
1643382740000|2022-01-28 15:12:20|4319.76|4319.36|4320.51|4320.11|4321.89|4321.49|4319.76|4319.36|623
1643382750000|2022-01-28 15:12:30|4320.64|4320.24|4320.76|4320.36|4321.51|4321.11|4320.14|4319.74|477
1643382760000|2022-01-28 15:12:40|4320.64|4320.24|4319.39|4318.99|4321.14|4320.74|4319.39|4318.99|507
1643382770000|2022-01-28 15:12:50|4319.64|4319.24|4319.39|4318.99|4320.14|4319.74|4318.89|4318.49|807
1643382780000|2022-01-28 15:13:00|4319.26|4318.86|4317.64|4317.24|4320.01|4319.61|4317.39|4316.99|702
1643382790000|2022-01-28 15:13:10|4317.39|4316.99|4314.39|4313.99|4317.64|4317.24|4314.14|4313.74|1650
1643382800000|2022-01-28 15:13:20|4314.51|4314.11|4314.39|4313.99|4315.64|4315.24|4313.89|4313.49|1160
1643382810000|2022-01-28 15:13:30|4314.26|4313.86|4313.26|4312.86|4314.64|4314.24|4312.14|4311.74|909
1643382820000|2022-01-28 15:13:40|4313.39|4312.99|4315.14|4314.74|4315.39|4314.99|4312.76|4312.36|857
1643382830000|2022-01-28 15:13:50|4315.01|4314.61|4312.89|4312.49|4315.01|4314.61|4312.89|4312.49|468
1643382840000|2022-01-28 15:14:00|4312.64|4312.24|4316.39|4315.99|4316.39|4315.99|4312.64|4312.24|821
1643382850000|2022-01-28 15:14:10|4315.89|4315.49|4315.39|4314.99|4316.39|4315.99|4315.01|4314.61|571
1643382860000|2022-01-28 15:14:20|4315.51|4315.11|4314.64|4314.24|4315.89|4315.49|4314.14|4313.74|495
1643382870000|2022-01-28 15:14:30|4314.51|4314.11|4315.76|4315.36|4315.76|4315.36|4313.89|4313.49|582
1643382880000|2022-01-28 15:14:40|4315.64|4315.24|4314.51|4314.11|4316.14|4315.74|4314.14|4313.74|487
1643382890000|2022-01-28 15:14:50|4314.39|4313.99|4315.64|4315.24|4316.14|4315.74|4314.14|4313.74|566
1643382900000|2022-01-28 15:15:00|4316.14|4315.74|4317.89|4317.49|4317.89|4317.49|4314.14|4313.74|854
1643382910000|2022-01-28 15:15:10|4318.39|4317.99|4318.14|4317.74|4319.51|4319.11|4317.89|4317.49|1207
1643382920000|2022-01-28 15:15:20|4317.51|4317.11|4317.64|4317.24|4317.64|4317.24|4315.64|4315.24|714
1643382930000|2022-01-28 15:15:30|4317.39|4316.99|4320.14|4319.74|4320.14|4319.74|4317.14|4316.74|1004
1643382940000|2022-01-28 15:15:40|4319.89|4319.49|4323.89|4323.49|4324.64|4324.24|4319.89|4319.49|1936
1643382950000|2022-01-28 15:15:50|4324.14|4323.74|4323.39|4322.99|4324.39|4323.99|4322.89|4322.49|1189
1643382960000|2022-01-28 15:16:00|4322.89|4322.49|4322.14|4321.74|4323.89|4323.49|4321.64|4321.24|991
1643382970000|2022-01-28 15:16:10|4321.89|4321.49|4319.39|4318.99|4322.14|4321.74|4319.14|4318.74|925
1643382980000|2022-01-28 15:16:20|4319.51|4319.11|4320.64|4320.24|4321.39|4320.99|4319.39|4318.99|883
1643382990000|2022-01-28 15:16:30|4320.51|4320.11|4320.89|4320.49|4321.39|4320.99|4319.39|4318.99|499
1643383000000|2022-01-28 15:16:40|4321.14|4320.74|4323.14|4322.74|4323.64|4323.24|4321.14|4320.74|887
1643383010000|2022-01-28 15:16:50|4322.89|4322.49|4325.51|4325.11|4325.64|4325.24|4322.89|4322.49|1300
1643383020000|2022-01-28 15:17:00|4325.39|4324.99|4324.51|4324.11|4325.64|4325.24|4324.39|4323.99|987
1643383030000|2022-01-28 15:17:10|4324.39|4323.99|4323.14|4322.74|4324.51|4324.11|4322.89|4322.49|565
1643383040000|2022-01-28 15:17:20|4322.76|4322.36|4323.89|4323.49|4324.01|4323.61|4321.64|4321.24|923
1643383050000|2022-01-28 15:17:30|4323.76|4323.36|4324.39|4323.99|4325.14|4324.74|4322.89|4322.49|734
1643383060000|2022-01-28 15:17:40|4324.14|4323.74|4323.89|4323.49|4324.51|4324.11|4323.64|4323.24|446
1643383070000|2022-01-28 15:17:50|4323.64|4323.24|4323.14|4322.74|4323.89|4323.49|4322.51|4322.11|478
1643383080000|2022-01-28 15:18:00|4322.89|4322.49|4324.01|4323.61|4324.64|4324.24|4322.39|4321.99|575
1643383090000|2022-01-28 15:18:10|4323.89|4323.49|4324.39|4323.99|4324.39|4323.99|4323.01|4322.61|660
1643383100000|2022-01-28 15:18:20|4324.14|4323.74|4325.14|4324.74|4325.14|4324.74|4323.89|4323.49|628
1643383110000|2022-01-28 15:18:30|4325.64|4325.24|4326.14|4325.74|4326.39|4325.99|4325.51|4325.11|864
1643383120000|2022-01-28 15:18:40|4326.39|4325.99|4327.39|4326.99|4327.39|4326.99|4325.76|4325.36|1143
1643383130000|2022-01-28 15:18:50|4327.26|4326.86|4329.39|4328.99|4330.39|4329.99|4326.89|4326.49|2458
1643383140000|2022-01-28 15:19:00|4329.26|4328.86|4330.76|4330.36|4331.14|4330.74|4329.14|4328.74|1167
1643383150000|2022-01-28 15:19:10|4330.39|4329.99|4330.39|4329.99|4331.14|4330.74|4330.01|4329.61|789
1643383160000|2022-01-28 15:19:20|4330.64|4330.24|4331.89|4331.49|4331.89|4331.49|4329.89|4329.49|995
1643383170000|2022-01-28 15:19:30|4331.39|4330.99|4333.14|4332.74|4333.39|4332.99|4330.64|4330.24|1105
1643383180000|2022-01-28 15:19:40|4333.39|4332.99|4334.01|4333.61|4334.89|4334.49|4333.39|4332.99|1746
1643383190000|2022-01-28 15:19:50|4333.89|4333.49|4335.14|4334.74|4335.39|4334.99|4333.89|4333.49|1162
1643383200000|2022-01-28 15:20:00|4334.89|4334.49|4333.26|4332.86|4334.89|4334.49|4333.01|4332.61|1207
1643383210000|2022-01-28 15:20:10|4333.14|4332.74|4332.26|4331.86|4333.14|4332.74|4331.39|4330.99|1136
1643383220000|2022-01-28 15:20:20|4332.39|4331.99|4330.64|4330.24|4332.64|4332.24|4330.64|4330.24|912
1643383230000|2022-01-28 15:20:30|4330.39|4329.99|4330.89|4330.49|4331.64|4331.24|4330.39|4329.99|629
1643383240000|2022-01-28 15:20:40|4331.14|4330.74|4332.89|4332.49|4333.01|4332.61|4330.14|4329.74|1275
1643383250000|2022-01-28 15:20:50|4332.64|4332.24|4332.76|4332.36|4333.14|4332.74|4332.14|4331.74|669
1643383260000|2022-01-28 15:21:00|4332.64|4332.24|4333.64|4333.24|4334.89|4334.49|4332.64|4332.24|746
1643383270000|2022-01-28 15:21:10|4333.14|4332.74|4334.01|4333.61|4334.64|4334.24|4332.39|4331.99|877
1643383280000|2022-01-28 15:21:20|4334.14|4333.74|4333.89|4333.49|4334.64|4334.24|4333.14|4332.74|799
1643383290000|2022-01-28 15:21:30|4334.14|4333.74|4335.26|4334.86|4335.39|4334.99|4333.89|4333.49|532
1643383300000|2022-01-28 15:21:40|4334.89|4334.49|4336.14|4335.74|4336.39|4335.99|4333.64|4333.24|838
1643383310000|2022-01-28 15:21:50|4336.39|4335.99|4334.39|4333.99|4336.89|4336.49|4334.39|4333.99|793
1643383320000|2022-01-28 15:22:00|4334.14|4333.74|4333.76|4333.36|4335.14|4334.74|4333.39|4332.99|1104
1643383330000|2022-01-28 15:22:10|4333.64|4333.24|4333.14|4332.74|4334.64|4334.24|4333.14|4332.74|775
1643383340000|2022-01-28 15:22:20|4333.39|4332.99|4329.14|4328.74|4333.39|4332.99|4329.14|4328.74|1037
1643383350000|2022-01-28 15:22:30|4329.39|4328.99|4328.51|4328.11|4329.39|4328.99|4327.89|4327.49|1037
1643383360000|2022-01-28 15:22:40|4328.26|4327.86|4326.64|4326.24|4328.39|4327.99|4326.39|4325.99|1176
1643383370000|2022-01-28 15:22:50|4326.14|4325.74|4325.39|4324.99|4326.14|4325.74|4324.14|4323.74|1419
1643383380000|2022-01-28 15:23:00|4325.64|4325.24|4326.39|4325.99|4326.64|4326.24|4325.64|4325.24|1083
1643383390000|2022-01-28 15:23:10|4326.64|4326.24|4322.89|4322.49|4326.76|4326.36|4322.64|4322.24|1566
1643383400000|2022-01-28 15:23:20|4323.14|4322.74|4322.51|4322.11|4323.14|4322.74|4321.76|4321.36|840
1643383410000|2022-01-28 15:23:30|4322.14|4321.74|4321.51|4321.11|4323.14|4322.74|4321.39|4320.99|633
1643383420000|2022-01-28 15:23:40|4321.39|4320.99|4322.76|4322.36|4323.01|4322.61|4320.89|4320.49|755
1643383430000|2022-01-28 15:23:50|4322.39|4321.99|4324.64|4324.24|4325.14|4324.74|4322.39|4321.99|907
1643383440000|2022-01-28 15:24:00|4323.89|4323.49|4322.64|4322.24|4325.14|4324.74|4322.64|4322.24|1075
1643383450000|2022-01-28 15:24:10|4322.76|4322.36|4323.64|4323.24|4323.64|4323.24|4322.39|4321.99|467
1643383460000|2022-01-28 15:24:20|4323.51|4323.11|4323.01|4322.61|4324.14|4323.74|4322.89|4322.49|648
1643383470000|2022-01-28 15:24:30|4323.14|4322.74|4321.26|4320.86|4324.14|4323.74|4321.14|4320.74|521
1643383480000|2022-01-28 15:24:40|4321.64|4321.24|4322.64|4322.24|4322.89|4322.49|4320.14|4319.74|861
1643383490000|2022-01-28 15:24:50|4322.39|4321.99|4323.89|4323.49|4324.64|4324.24|4322.39|4321.99|708
1643383500000|2022-01-28 15:25:00|4323.64|4323.24|4323.14|4322.74|4324.89|4324.49|4322.64|4322.24|600
1643383510000|2022-01-28 15:25:10|4323.26|4322.86|4323.64|4323.24|4324.14|4323.74|4322.76|4322.36|544
1643383520000|2022-01-28 15:25:20|4323.14|4322.74|4322.76|4322.36|4324.01|4323.61|4322.39|4321.99|562
1643383530000|2022-01-28 15:25:30|4322.89|4322.49|4324.01|4323.61|4324.39|4323.99|4322.14|4321.74|573
1643383540000|2022-01-28 15:25:40|4323.89|4323.49|4325.14|4324.74|4325.39|4324.99|4323.39|4322.99|440
1643383550000|2022-01-28 15:25:50|4325.01|4324.61|4323.01|4322.61|4325.39|4324.99|4322.26|4321.86|623
1643383560000|2022-01-28 15:26:00|4323.64|4323.24|4324.51|4324.11|4324.64|4324.24|4321.51|4321.11|767
1643383570000|2022-01-28 15:26:10|4324.39|4323.99|4324.01|4323.61|4326.76|4326.36|4323.89|4323.49|785
1643383580000|2022-01-28 15:26:20|4324.39|4323.99|4323.14|4322.74|4324.39|4323.99|4322.51|4322.11|409
1643383590000|2022-01-28 15:26:30|4323.26|4322.86|4324.39|4323.99|4324.76|4324.36|4322.89|4322.49|652
1643383600000|2022-01-28 15:26:40|4324.51|4324.11|4324.51|4324.11|4325.26|4324.86|4323.89|4323.49|642
1643383610000|2022-01-28 15:26:50|4324.39|4323.99|4320.89|4320.49|4324.39|4323.99|4320.89|4320.49|761
1643383620000|2022-01-28 15:27:00|4320.64|4320.24|4322.01|4321.61|4322.26|4321.86|4320.26|4319.86|626
1643383630000|2022-01-28 15:27:10|4321.89|4321.49|4320.89|4320.49|4323.39|4322.99|4320.64|4320.24|532
1643383640000|2022-01-28 15:27:20|4320.64|4320.24|4318.01|4317.61|4320.64|4320.24|4317.89|4317.49|1438
1643383650000|2022-01-28 15:27:30|4317.89|4317.49|4317.76|4317.36|4318.14|4317.74|4316.89|4316.49|1047
1643383660000|2022-01-28 15:27:40|4317.64|4317.24|4318.39|4317.99|4319.64|4319.24|4317.39|4316.99|625
1643383670000|2022-01-28 15:27:50|4318.51|4318.11|4319.89|4319.49|4319.89|4319.49|4318.39|4317.99|545
1643383680000|2022-01-28 15:28:00|4319.76|4319.36|4317.14|4316.74|4320.14|4319.74|4317.14|4316.74|591
1643383690000|2022-01-28 15:28:10|4317.01|4316.61|4315.26|4314.86|4317.14|4316.74|4314.89|4314.49|1125
1643383700000|2022-01-28 15:28:20|4314.89|4314.49|4313.89|4313.49|4315.39|4314.99|4313.39|4312.99|1051
1643383710000|2022-01-28 15:28:30|4313.64|4313.24|4316.39|4315.99|4316.39|4315.99|4313.64|4313.24|667
1643383720000|2022-01-28 15:28:40|4315.76|4315.36|4316.14|4315.74|4316.26|4315.86|4314.14|4313.74|543
1643383730000|2022-01-28 15:28:50|4315.89|4315.49|4314.89|4314.49|4315.89|4315.49|4314.39|4313.99|566
1643383740000|2022-01-28 15:29:00|4314.01|4313.61|4315.64|4315.24|4316.76|4316.36|4314.01|4313.61|969
1643383750000|2022-01-28 15:29:10|4315.89|4315.49|4315.01|4314.61|4316.14|4315.74|4314.89|4314.49|269
1643383760000|2022-01-28 15:29:20|4315.14|4314.74|4315.76|4315.36|4316.14|4315.74|4315.01|4314.61|307
1643383770000|2022-01-28 15:29:30|4315.64|4315.24|4316.14|4315.74|4316.14|4315.74|4314.14|4313.74|507
1643383780000|2022-01-28 15:29:40|4315.89|4315.49|4317.64|4317.24|4317.64|4317.24|4315.39|4314.99|736
1643383790000|2022-01-28 15:29:50|4317.39|4316.99|4320.64|4320.24|4320.89|4320.49|4317.39|4316.99|1098
1643383800000|2022-01-28 15:30:00|4321.14|4320.74|4318.76|4318.36|4321.14|4320.74|4318.26|4317.86|707
1643383810000|2022-01-28 15:30:10|4318.89|4318.49|4316.89|4316.49|4319.39|4318.99|4316.89|4316.49|665
1643383820000|2022-01-28 15:30:20|4317.39|4316.99|4315.64|4315.24|4317.39|4316.99|4315.14|4314.74|581
1643383830000|2022-01-28 15:30:30|4315.39|4314.99|4319.51|4319.11|4319.51|4319.11|4315.39|4314.99|626
1643383840000|2022-01-28 15:30:40|4319.26|4318.86|4321.14|4320.74|4322.39|4321.99|4319.26|4318.86|1022
1643383850000|2022-01-28 15:30:50|4321.01|4320.61|4322.14|4321.74|4322.64|4322.24|4321.01|4320.61|604
1643383860000|2022-01-28 15:31:00|4321.14|4320.74|4320.26|4319.86|4321.39|4320.99|4317.89|4317.49|1196
1643383870000|2022-01-28 15:31:10|4320.64|4320.24|4319.89|4319.49|4322.14|4321.74|4319.26|4318.86|882
1643383880000|2022-01-28 15:31:20|4319.64|4319.24|4318.89|4318.49|4320.26|4319.86|4318.64|4318.24|405
1643383890000|2022-01-28 15:31:30|4318.64|4318.24|4318.89|4318.49|4319.51|4319.11|4318.01|4317.61|343
1643383900000|2022-01-28 15:31:40|4318.76|4318.36|4319.64|4319.24|4320.39|4319.99|4318.51|4318.11|318
1643383910000|2022-01-28 15:31:50|4319.76|4319.36|4319.76|4319.36|4320.14|4319.74|4318.89|4318.49|263
1643383920000|2022-01-28 15:32:00|4319.64|4319.24|4318.39|4317.99|4320.14|4319.74|4316.64|4316.24|736
1643383930000|2022-01-28 15:32:10|4318.26|4317.86|4316.01|4315.61|4318.39|4317.99|4316.01|4315.61|444
1643383940000|2022-01-28 15:32:20|4315.51|4315.11|4314.89|4314.49|4315.51|4315.11|4314.39|4313.99|636
1643383950000|2022-01-28 15:32:30|4315.39|4314.99|4315.64|4315.24|4316.14|4315.74|4314.89|4314.49|403
1643383960000|2022-01-28 15:32:40|4315.39|4314.99|4314.89|4314.49|4315.64|4315.24|4314.64|4314.24|402
1643383970000|2022-01-28 15:32:50|4315.01|4314.61|4315.39|4314.99|4315.64|4315.24|4314.39|4313.99|638
1643383980000|2022-01-28 15:33:00|4315.14|4314.74|4311.51|4311.11|4315.39|4314.99|4311.26|4310.86|1069
1643383990000|2022-01-28 15:33:10|4311.64|4311.24|4309.26|4308.86|4311.64|4311.24|4309.14|4308.74|1182
1643384000000|2022-01-28 15:33:20|4309.14|4308.74|4310.01|4309.61|4310.39|4309.99|4308.39|4307.99|1018
1643384010000|2022-01-28 15:33:30|4310.14|4309.74|4311.14|4310.74|4311.14|4310.74|4309.51|4309.11|569
1643384020000|2022-01-28 15:33:40|4311.01|4310.61|4311.01|4310.61|4312.14|4311.74|4310.89|4310.49|588
1643384030000|2022-01-28 15:33:50|4311.14|4310.74|4311.39|4310.99|4311.89|4311.49|4311.14|4310.74|330
1643384040000|2022-01-28 15:34:00|4311.64|4311.24|4308.39|4307.99|4311.89|4311.49|4308.39|4307.99|678
1643384050000|2022-01-28 15:34:10|4307.64|4307.24|4308.64|4308.24|4309.39|4308.99|4307.39|4306.99|789
1643384060000|2022-01-28 15:34:20|4308.89|4308.49|4308.39|4307.99|4308.89|4308.49|4307.14|4306.74|593
1643384070000|2022-01-28 15:34:30|4308.26|4307.86|4308.76|4308.36|4309.01|4308.61|4307.89|4307.49|588
1643384080000|2022-01-28 15:34:40|4308.89|4308.49|4309.14|4308.74|4309.39|4308.99|4308.14|4307.74|425
1643384090000|2022-01-28 15:34:50|4309.01|4308.61|4309.14|4308.74|4309.39|4308.99|4308.64|4308.24|732
1643384100000|2022-01-28 15:35:00|4309.26|4308.86|4310.64|4310.24|4312.14|4311.74|4309.26|4308.86|948
1643384110000|2022-01-28 15:35:10|4310.51|4310.11|4309.14|4308.74|4310.51|4310.11|4308.89|4308.49|732
1643384120000|2022-01-28 15:35:20|4308.76|4308.36|4309.89|4309.49|4310.39|4309.99|4308.64|4308.24|746
1643384130000|2022-01-28 15:35:30|4309.64|4309.24|4310.89|4310.49|4311.39|4310.99|4309.14|4308.74|970
1643384140000|2022-01-28 15:35:40|4310.64|4310.24|4310.89|4310.49|4311.14|4310.74|4310.26|4309.86|413
1643384150000|2022-01-28 15:35:50|4311.14|4310.74|4311.14|4310.74|4311.64|4311.24|4310.64|4310.24|302
1643384160000|2022-01-28 15:36:00|4311.39|4310.99|4310.51|4310.11|4311.39|4310.99|4310.14|4309.74|475
1643384170000|2022-01-28 15:36:10|4310.39|4309.99|4312.76|4312.36|4313.39|4312.99|4310.14|4309.74|992
1643384180000|2022-01-28 15:36:20|4312.64|4312.24|4314.39|4313.99|4314.64|4314.24|4312.39|4311.99|679
1643384190000|2022-01-28 15:36:30|4314.14|4313.74|4316.89|4316.49|4317.64|4317.24|4314.14|4313.74|875
1643384200000|2022-01-28 15:36:40|4316.64|4316.24|4314.64|4314.24|4316.64|4316.24|4314.14|4313.74|570
1643384210000|2022-01-28 15:36:50|4314.26|4313.86|4314.51|4314.11|4315.14|4314.74|4313.64|4313.24|752
1643384220000|2022-01-28 15:37:00|4314.39|4313.99|4318.89|4318.49|4319.39|4318.99|4314.39|4313.99|920
1643384230000|2022-01-28 15:37:10|4318.76|4318.36|4319.64|4319.24|4319.64|4319.24|4317.89|4317.49|696
1643384240000|2022-01-28 15:37:20|4319.89|4319.49|4322.39|4321.99|4322.76|4322.36|4319.89|4319.49|1240
1643384250000|2022-01-28 15:37:30|4322.64|4322.24|4324.64|4324.24|4325.14|4324.74|4322.39|4321.99|929
1643384260000|2022-01-28 15:37:40|4324.26|4323.86|4323.14|4322.74|4324.89|4324.49|4322.14|4321.74|776
1643384270000|2022-01-28 15:37:50|4322.89|4322.49|4321.39|4320.99|4322.89|4322.49|4320.39|4319.99|580
1643384280000|2022-01-28 15:38:00|4321.14|4320.74|4324.26|4323.86|4324.64|4324.24|4320.89|4320.49|744
1643384290000|2022-01-28 15:38:10|4324.39|4323.99|4323.14|4322.74|4324.64|4324.24|4323.14|4322.74|485
1643384300000|2022-01-28 15:38:20|4323.39|4322.99|4325.89|4325.49|4326.14|4325.74|4323.14|4322.74|676
1643384310000|2022-01-28 15:38:30|4326.51|4326.11|4326.39|4325.99|4327.39|4326.99|4326.14|4325.74|805
1643384320000|2022-01-28 15:38:40|4326.26|4325.86|4324.51|4324.11|4326.64|4326.24|4324.51|4324.11|619
1643384330000|2022-01-28 15:38:50|4324.64|4324.24|4323.89|4323.49|4324.89|4324.49|4323.14|4322.74|493
1643384340000|2022-01-28 15:39:00|4323.64|4323.24|4323.14|4322.74|4324.14|4323.74|4323.14|4322.74|623
1643384350000|2022-01-28 15:39:10|4322.51|4322.11|4320.76|4320.36|4322.89|4322.49|4320.14|4319.74|667
1643384360000|2022-01-28 15:39:20|4320.89|4320.49|4319.14|4318.74|4320.89|4320.49|4318.89|4318.49|566
1643384370000|2022-01-28 15:39:30|4318.89|4318.49|4319.51|4319.11|4319.89|4319.49|4317.89|4317.49|792
1643384380000|2022-01-28 15:39:40|4320.14|4319.74|4319.26|4318.86|4320.39|4319.99|4319.14|4318.74|399
1643384390000|2022-01-28 15:39:50|4319.14|4318.74|4319.39|4318.99|4321.14|4320.74|4318.89|4318.49|518
1643384400000|2022-01-28 15:40:00|4319.76|4319.36|4318.39|4317.99|4319.76|4319.36|4317.51|4317.11|669
1643384410000|2022-01-28 15:40:10|4318.14|4317.74|4317.01|4316.61|4319.64|4319.24|4316.89|4316.49|508
1643384420000|2022-01-28 15:40:20|4316.89|4316.49|4316.26|4315.86|4317.39|4316.99|4314.76|4314.36|813
1643384430000|2022-01-28 15:40:30|4315.89|4315.49|4316.89|4316.49|4317.26|4316.86|4315.39|4314.99|494
1643384440000|2022-01-28 15:40:40|4317.14|4316.74|4316.01|4315.61|4317.64|4317.24|4315.76|4315.36|458
1643384450000|2022-01-28 15:40:50|4315.64|4315.24|4316.39|4315.99|4317.14|4316.74|4315.39|4314.99|417
1643384460000|2022-01-28 15:41:00|4316.14|4315.74|4316.89|4316.49|4318.01|4317.61|4316.14|4315.74|596
1643384470000|2022-01-28 15:41:10|4316.76|4316.36|4316.26|4315.86|4317.51|4317.11|4316.26|4315.86|353
1643384480000|2022-01-28 15:41:20|4316.89|4316.49|4317.01|4316.61|4319.51|4319.11|4316.51|4316.11|836
1643384490000|2022-01-28 15:41:30|4317.26|4316.86|4315.64|4315.24|4317.39|4316.99|4314.89|4314.49|560
1643384500000|2022-01-28 15:41:40|4315.51|4315.11|4313.89|4313.49|4315.64|4315.24|4312.51|4312.11|887
1643384510000|2022-01-28 15:41:50|4313.64|4313.24|4314.64|4314.24|4315.14|4314.74|4313.64|4313.24|463
1643384520000|2022-01-28 15:42:00|4314.39|4313.99|4313.89|4313.49|4315.26|4314.86|4312.64|4312.24|499
1643384530000|2022-01-28 15:42:10|4313.39|4312.99|4311.76|4311.36|4313.39|4312.99|4311.26|4310.86|614
1643384540000|2022-01-28 15:42:20|4311.89|4311.49|4307.01|4306.61|4312.89|4312.49|4307.01|4306.61|1906
1643384550000|2022-01-28 15:42:30|4307.14|4306.74|4308.89|4308.49|4309.14|4308.74|4307.14|4306.74|1253
1643384560000|2022-01-28 15:42:40|4307.64|4307.24|4305.01|4304.61|4307.76|4307.36|4305.01|4304.61|1289
1643384570000|2022-01-28 15:42:50|4304.89|4304.49|4306.39|4305.99|4306.76|4306.36|4304.14|4303.74|1221
1643384580000|2022-01-28 15:43:00|4305.89|4305.49|4306.26|4305.86|4307.64|4307.24|4305.64|4305.24|1507
1643384590000|2022-01-28 15:43:10|4306.14|4305.74|4306.26|4305.86|4307.64|4307.24|4305.89|4305.49|745
1643384600000|2022-01-28 15:43:20|4306.39|4305.99|4307.64|4307.24|4308.01|4307.61|4306.39|4305.99|576
1643384610000|2022-01-28 15:43:30|4307.39|4306.99|4307.01|4306.61|4307.64|4307.24|4306.14|4305.74|479
1643384620000|2022-01-28 15:43:40|4306.89|4306.49|4307.64|4307.24|4307.89|4307.49|4305.89|4305.49|495
1643384630000|2022-01-28 15:43:50|4308.01|4307.61|4307.26|4306.86|4308.64|4308.24|4307.14|4306.74|694
1643384640000|2022-01-28 15:44:00|4307.64|4307.24|4306.01|4305.61|4308.64|4308.24|4305.89|4305.49|709
1643384650000|2022-01-28 15:44:10|4305.89|4305.49|4306.39|4305.99|4306.64|4306.24|4305.39|4304.99|542
1643384660000|2022-01-28 15:44:20|4306.89|4306.49|4307.64|4307.24|4307.89|4307.49|4305.89|4305.49|418
1643384670000|2022-01-28 15:44:30|4307.76|4307.36|4306.89|4306.49|4308.76|4308.36|4306.89|4306.49|533
1643384680000|2022-01-28 15:44:40|4306.14|4305.74|4306.39|4305.99|4306.89|4306.49|4305.89|4305.49|566
1643384690000|2022-01-28 15:44:50|4306.64|4306.24|4307.39|4306.99|4307.89|4307.49|4306.39|4305.99|386
1643384700000|2022-01-28 15:45:00|4306.89|4306.49|4308.14|4307.74|4310.39|4309.99|4306.89|4306.49|856
1643384710000|2022-01-28 15:45:10|4308.26|4307.86|4310.64|4310.24|4311.14|4310.74|4308.26|4307.86|769
1643384720000|2022-01-28 15:45:20|4310.26|4309.86|4309.01|4308.61|4311.14|4310.74|4308.51|4308.11|684
1643384730000|2022-01-28 15:45:30|4309.14|4308.74|4306.76|4306.36|4309.64|4309.24|4306.64|4306.24|678
1643384740000|2022-01-28 15:45:40|4307.14|4306.74|4306.39|4305.99|4307.26|4306.86|4305.64|4305.24|701
1643384750000|2022-01-28 15:45:50|4306.01|4305.61|4308.39|4307.99|4310.26|4309.86|4306.01|4305.61|951
1643384760000|2022-01-28 15:46:00|4308.64|4308.24|4311.51|4311.11|4311.64|4311.24|4308.39|4307.99|631
1643384770000|2022-01-28 15:46:10|4311.64|4311.24|4312.64|4312.24|4312.89|4312.49|4311.14|4310.74|989
1643384780000|2022-01-28 15:46:20|4312.51|4312.11|4314.39|4313.99|4314.89|4314.49|4312.51|4312.11|809
1643384790000|2022-01-28 15:46:30|4314.14|4313.74|4315.01|4314.61|4316.01|4315.61|4314.14|4313.74|563
1643384800000|2022-01-28 15:46:40|4315.14|4314.74|4313.14|4312.74|4316.26|4315.86|4313.01|4312.61|676
1643384810000|2022-01-28 15:46:50|4313.64|4313.24|4314.14|4313.74|4314.64|4314.24|4313.14|4312.74|510
1643384820000|2022-01-28 15:47:00|4313.64|4313.24|4320.39|4319.99|4320.39|4319.99|4313.64|4313.24|1746
1643384830000|2022-01-28 15:47:10|4320.64|4320.24|4321.14|4320.74|4322.39|4321.99|4320.64|4320.24|955
1643384840000|2022-01-28 15:47:20|4321.26|4320.86|4321.89|4321.49|4322.64|4322.24|4321.14|4320.74|388
1643384850000|2022-01-28 15:47:30|4322.26|4321.86|4326.64|4326.24|4326.76|4326.36|4322.26|4321.86|1588
1643384860000|2022-01-28 15:47:40|4326.51|4326.11|4324.39|4323.99|4327.39|4326.99|4324.39|4323.99|1150
1643384870000|2022-01-28 15:47:50|4324.01|4323.61|4325.51|4325.11|4325.51|4325.11|4323.14|4322.74|729
1643384880000|2022-01-28 15:48:00|4325.39|4324.99|4323.51|4323.11|4326.14|4325.74|4323.51|4323.11|863
1643384890000|2022-01-28 15:48:10|4323.39|4322.99|4324.14|4323.74|4324.39|4323.99|4323.01|4322.61|713
1643384900000|2022-01-28 15:48:20|4324.39|4323.99|4322.89|4322.49|4324.39|4323.99|4322.64|4322.24|491
1643384910000|2022-01-28 15:48:30|4323.39|4322.99|4323.26|4322.86|4323.64|4323.24|4322.64|4322.24|506
1643384920000|2022-01-28 15:48:40|4323.14|4322.74|4323.39|4322.99|4323.89|4323.49|4322.39|4321.99|430
1643384930000|2022-01-28 15:48:50|4323.51|4323.11|4322.76|4322.36|4323.64|4323.24|4322.26|4321.86|353
1643384940000|2022-01-28 15:49:00|4322.64|4322.24|4323.76|4323.36|4324.64|4324.24|4322.64|4322.24|631
1643384950000|2022-01-28 15:49:10|4323.89|4323.49|4323.39|4322.99|4324.26|4323.86|4323.14|4322.74|634
1643384960000|2022-01-28 15:49:20|4324.39|4323.99|4329.89|4329.49|4330.14|4329.74|4323.89|4323.49|2442
1643384970000|2022-01-28 15:49:30|4330.01|4329.61|4332.14|4331.74|4332.14|4331.74|4330.01|4329.61|1221
1643384980000|2022-01-28 15:49:40|4332.39|4331.99|4333.89|4333.49|4333.89|4333.49|4331.39|4330.99|1656
1643384990000|2022-01-28 15:49:50|4334.64|4334.24|4333.64|4333.24|4334.64|4334.24|4332.39|4331.99|1141
1643385000000|2022-01-28 15:50:00|4333.51|4333.11|4334.89|4334.49|4335.39|4334.99|4333.51|4333.11|1343
1643385010000|2022-01-28 15:50:10|4334.39|4333.99|4335.89|4335.49|4336.14|4335.74|4333.64|4333.24|816
1643385020000|2022-01-28 15:50:20|4336.01|4335.61|4335.14|4334.74|4336.14|4335.74|4334.64|4334.24|920
1643385030000|2022-01-28 15:50:30|4335.39|4334.99|4335.51|4335.11|4336.76|4336.36|4334.39|4333.99|826
1643385040000|2022-01-28 15:50:40|4335.39|4334.99|4334.39|4333.99|4336.76|4336.36|4334.39|4333.99|491
1643385050000|2022-01-28 15:50:50|4334.76|4334.36|4334.14|4333.74|4335.14|4334.74|4334.14|4333.74|467
1643385060000|2022-01-28 15:51:00|4334.64|4334.24|4332.64|4332.24|4335.14|4334.74|4332.26|4331.86|1098
1643385070000|2022-01-28 15:51:10|4332.89|4332.49|4330.64|4330.24|4332.89|4332.49|4330.51|4330.11|834
1643385080000|2022-01-28 15:51:20|4330.26|4329.86|4333.39|4332.99|4333.39|4332.99|4330.26|4329.86|1233
1643385090000|2022-01-28 15:51:30|4333.64|4333.24|4333.64|4333.24|4335.39|4334.99|4332.39|4331.99|726
1643385100000|2022-01-28 15:51:40|4333.89|4333.49|4333.39|4332.99|4334.39|4333.99|4333.26|4332.86|451
1643385110000|2022-01-28 15:51:50|4333.76|4333.36|4332.14|4331.74|4333.76|4333.36|4331.89|4331.49|655
1643385120000|2022-01-28 15:52:00|4332.89|4332.49|4332.39|4331.99|4333.89|4333.49|4332.39|4331.99|504
1643385130000|2022-01-28 15:52:10|4331.39|4330.99|4332.14|4331.74|4332.64|4332.24|4330.89|4330.49|755
1643385140000|2022-01-28 15:52:20|4332.26|4331.86|4333.26|4332.86|4333.39|4332.99|4331.89|4331.49|361
1643385150000|2022-01-28 15:52:30|4333.14|4332.74|4333.26|4332.86|4334.14|4333.74|4332.89|4332.49|379
1643385160000|2022-01-28 15:52:40|4333.14|4332.74|4334.76|4334.36|4334.89|4334.49|4332.14|4331.74|790
1643385170000|2022-01-28 15:52:50|4334.64|4334.24|4334.14|4333.74|4334.89|4334.49|4333.89|4333.49|361
1643385180000|2022-01-28 15:53:00|4333.64|4333.24|4337.39|4336.99|4337.64|4337.24|4333.64|4333.24|1405
1643385190000|2022-01-28 15:53:10|4337.51|4337.11|4338.14|4337.74|4338.39|4337.99|4336.89|4336.49|909
1643385200000|2022-01-28 15:53:20|4338.64|4338.24|4339.01|4338.61|4339.26|4338.86|4337.89|4337.49|932
1643385210000|2022-01-28 15:53:30|4338.89|4338.49|4338.89|4338.49|4339.89|4339.49|4338.01|4337.61|699
1643385220000|2022-01-28 15:53:40|4338.76|4338.36|4338.89|4338.49|4339.39|4338.99|4338.39|4337.99|481
1643385230000|2022-01-28 15:53:50|4339.14|4338.74|4339.39|4338.99|4339.64|4339.24|4338.39|4337.99|462
1643385240000|2022-01-28 15:54:00|4338.89|4338.49|4338.14|4337.74|4338.89|4338.49|4337.26|4336.86|587
1643385250000|2022-01-28 15:54:10|4338.01|4337.61|4338.89|4338.49|4338.89|4338.49|4337.01|4336.61|448
1643385260000|2022-01-28 15:54:20|4338.39|4337.99|4341.01|4340.61|4341.14|4340.74|4338.39|4337.99|736
1643385270000|2022-01-28 15:54:30|4340.89|4340.49|4342.64|4342.24|4343.14|4342.74|4340.89|4340.49|1434
1643385280000|2022-01-28 15:54:40|4342.76|4342.36|4342.51|4342.11|4342.89|4342.49|4341.89|4341.49|1073
1643385290000|2022-01-28 15:54:50|4342.64|4342.24|4342.51|4342.11|4343.14|4342.74|4341.89|4341.49|430
1643385300000|2022-01-28 15:55:00|4342.64|4342.24|4340.89|4340.49|4343.39|4342.99|4340.76|4340.36|1319
1643385310000|2022-01-28 15:55:10|4340.76|4340.36|4339.39|4338.99|4340.76|4340.36|4338.64|4338.24|2409
1643385320000|2022-01-28 15:55:20|4339.01|4338.61|4337.39|4336.99|4339.39|4338.99|4337.14|4336.74|1179
1643385330000|2022-01-28 15:55:30|4337.64|4337.24|4338.14|4337.74|4338.14|4337.74|4337.26|4336.86|507
1643385340000|2022-01-28 15:55:40|4337.89|4337.49|4338.14|4337.74|4338.39|4337.99|4337.01|4336.61|653
1643385350000|2022-01-28 15:55:50|4338.64|4338.24|4339.14|4338.74|4340.26|4339.86|4338.64|4338.24|494
1643385360000|2022-01-28 15:56:00|4339.39|4338.99|4337.51|4337.11|4339.64|4339.24|4337.39|4336.99|515
1643385370000|2022-01-28 15:56:10|4337.01|4336.61|4336.26|4335.86|4337.01|4336.61|4334.64|4334.24|876
1643385380000|2022-01-28 15:56:20|4336.64|4336.24|4334.14|4333.74|4336.89|4336.49|4334.14|4333.74|580
1643385390000|2022-01-28 15:56:30|4333.64|4333.24|4335.51|4335.11|4336.01|4335.61|4333.14|4332.74|804
1643385400000|2022-01-28 15:56:40|4335.64|4335.24|4334.64|4334.24|4335.76|4335.36|4334.51|4334.11|539
1643385410000|2022-01-28 15:56:50|4334.26|4333.86|4335.14|4334.74|4335.76|4335.36|4334.26|4333.86|393
1643385420000|2022-01-28 15:57:00|4335.64|4335.24|4334.64|4334.24|4335.64|4335.24|4333.51|4333.11|650
1643385430000|2022-01-28 15:57:10|4334.76|4334.36|4335.89|4335.49|4335.89|4335.49|4334.64|4334.24|428
1643385440000|2022-01-28 15:57:20|4335.64|4335.24|4337.89|4337.49|4337.89|4337.49|4335.64|4335.24|553
1643385450000|2022-01-28 15:57:30|4338.14|4337.74|4340.64|4340.24|4341.64|4341.24|4337.89|4337.49|1112
1643385460000|2022-01-28 15:57:40|4340.39|4339.99|4339.76|4339.36|4340.39|4339.99|4338.26|4337.86|915
1643385470000|2022-01-28 15:57:50|4340.14|4339.74|4339.51|4339.11|4340.39|4339.99|4339.14|4338.74|723
1643385480000|2022-01-28 15:58:00|4339.64|4339.24|4340.01|4339.61|4340.89|4340.49|4339.39|4338.99|500
1643385490000|2022-01-28 15:58:10|4339.89|4339.49|4339.14|4338.74|4340.89|4340.49|4338.14|4337.74|630
1643385500000|2022-01-28 15:58:20|4339.39|4338.99|4340.01|4339.61|4340.51|4340.11|4339.14|4338.74|404
1643385510000|2022-01-28 15:58:30|4340.14|4339.74|4340.14|4339.74|4340.64|4340.24|4339.89|4339.49|344
1643385520000|2022-01-28 15:58:40|4340.39|4339.99|4341.39|4340.99|4341.51|4341.11|4340.39|4339.99|510
1643385530000|2022-01-28 15:58:50|4341.26|4340.86|4341.14|4340.74|4341.64|4341.24|4340.64|4340.24|379
1643385540000|2022-01-28 15:59:00|4341.39|4340.99|4339.76|4339.36|4341.51|4341.11|4339.76|4339.36|404
1643385550000|2022-01-28 15:59:10|4340.14|4339.74|4343.64|4343.24|4343.64|4343.24|4339.14|4338.74|1357
1643385560000|2022-01-28 15:59:20|4343.39|4342.99|4346.64|4346.24|4346.64|4346.24|4343.14|4342.74|1439
1643385570000|2022-01-28 15:59:30|4346.51|4346.11|4347.14|4346.74|4347.39|4346.99|4346.14|4345.74|1491
1643385580000|2022-01-28 15:59:40|4347.01|4346.61|4346.39|4345.99|4347.89|4347.49|4346.39|4345.99|1608
1643385590000|2022-01-28 15:59:50|4346.51|4346.11|4347.64|4347.24|4347.64|4347.24|4346.14|4345.74|888
1643385600000|2022-01-28 16:00:00|4348.14|4347.74|4349.64|4349.24|4350.39|4349.99|4347.89|4347.49|1961
1643385610000|2022-01-28 16:00:10|4349.89|4349.49|4346.39|4345.99|4349.89|4349.49|4345.64|4345.24|1098
1643385620000|2022-01-28 16:00:20|4346.64|4346.24|4345.14|4344.74|4347.64|4347.24|4345.14|4344.74|783
1643385630000|2022-01-28 16:00:30|4345.01|4344.61|4345.64|4345.24|4346.14|4345.74|4345.01|4344.61|543
1643385640000|2022-01-28 16:00:40|4346.01|4345.61|4344.14|4343.74|4346.01|4345.61|4343.39|4342.99|786
1643385650000|2022-01-28 16:00:50|4343.89|4343.49|4344.51|4344.11|4345.01|4344.61|4342.26|4341.86|639
1643385660000|2022-01-28 16:01:00|4344.64|4344.24|4344.39|4343.99|4344.64|4344.24|4343.51|4343.11|402
1643385670000|2022-01-28 16:01:10|4344.64|4344.24|4345.01|4344.61|4345.89|4345.49|4344.39|4343.99|739
1643385680000|2022-01-28 16:01:20|4344.89|4344.49|4343.76|4343.36|4345.14|4344.74|4342.76|4342.36|493
1643385690000|2022-01-28 16:01:30|4343.64|4343.24|4342.51|4342.11|4344.14|4343.74|4341.89|4341.49|608
1643385700000|2022-01-28 16:01:40|4342.64|4342.24|4341.89|4341.49|4342.76|4342.36|4341.39|4340.99|429
1643385710000|2022-01-28 16:01:50|4342.14|4341.74|4340.89|4340.49|4343.39|4342.99|4340.64|4340.24|1446
1643385720000|2022-01-28 16:02:00|4341.14|4340.74|4340.89|4340.49|4341.14|4340.74|4339.14|4338.74|868
1643385730000|2022-01-28 16:02:10|4341.01|4340.61|4337.26|4336.86|4341.39|4340.99|4337.01|4336.61|1236
1643385740000|2022-01-28 16:02:20|4337.39|4336.99|4336.89|4336.49|4338.89|4338.49|4336.76|4336.36|986
1643385750000|2022-01-28 16:02:30|4337.51|4337.11|4337.64|4337.24|4338.14|4337.74|4337.01|4336.61|352
1643385760000|2022-01-28 16:02:40|4337.89|4337.49|4337.89|4337.49|4338.14|4337.74|4337.14|4336.74|409
1643385770000|2022-01-28 16:02:50|4337.76|4337.36|4339.89|4339.49|4340.64|4340.24|4337.39|4336.99|1008
1643385780000|2022-01-28 16:03:00|4340.14|4339.74|4340.76|4340.36|4341.76|4341.36|4340.14|4339.74|610
1643385790000|2022-01-28 16:03:10|4340.51|4340.11|4342.01|4341.61|4342.01|4341.61|4340.51|4340.11|420
1643385800000|2022-01-28 16:03:20|4342.39|4341.99|4343.14|4342.74|4343.14|4342.74|4341.39|4340.99|500
1643385810000|2022-01-28 16:03:30|4343.64|4343.24|4344.01|4343.61|4345.64|4345.24|4343.39|4342.99|1052
1643385820000|2022-01-28 16:03:40|4343.51|4343.11|4341.64|4341.24|4344.01|4343.61|4341.64|4341.24|421
1643385830000|2022-01-28 16:03:50|4341.89|4341.49|4341.89|4341.49|4343.26|4342.86|4341.14|4340.74|429
1643385840000|2022-01-28 16:04:00|4341.64|4341.24|4338.64|4338.24|4341.64|4341.24|4338.39|4337.99|546
1643385850000|2022-01-28 16:04:10|4339.01|4338.61|4339.64|4339.24|4340.01|4339.61|4338.64|4338.24|344
1643385860000|2022-01-28 16:04:20|4339.39|4338.99|4338.89|4338.49|4339.39|4338.99|4338.39|4337.99|498
1643385870000|2022-01-28 16:04:30|4339.14|4338.74|4339.01|4338.61|4339.76|4339.36|4338.64|4338.24|454
1643385880000|2022-01-28 16:04:40|4339.26|4338.86|4337.26|4336.86|4339.51|4339.11|4336.89|4336.49|584
1643385890000|2022-01-28 16:04:50|4337.14|4336.74|4337.01|4336.61|4337.26|4336.86|4334.39|4333.99|1173
1643385900000|2022-01-28 16:05:00|4336.89|4336.49|4339.14|4338.74|4340.64|4340.24|4336.89|4336.49|926
1643385910000|2022-01-28 16:05:10|4339.26|4338.86|4337.39|4336.99|4339.76|4339.36|4337.39|4336.99|802
1643385920000|2022-01-28 16:05:20|4338.01|4337.61|4340.39|4339.99|4340.64|4340.24|4337.64|4337.24|781
1643385930000|2022-01-28 16:05:30|4341.14|4340.74|4338.14|4337.74|4341.26|4340.86|4337.39|4336.99|649
1643385940000|2022-01-28 16:05:40|4338.39|4337.99|4338.76|4338.36|4339.26|4338.86|4337.39|4336.99|481
1643385950000|2022-01-28 16:05:50|4338.89|4338.49|4339.89|4339.49|4340.26|4339.86|4338.89|4338.49|403
1643385960000|2022-01-28 16:06:00|4339.64|4339.24|4338.64|4338.24|4339.76|4339.36|4338.14|4337.74|347
1643385970000|2022-01-28 16:06:10|4339.64|4339.24|4338.89|4338.49|4339.89|4339.49|4337.64|4337.24|274
1643385980000|2022-01-28 16:06:20|4338.76|4338.36|4338.76|4338.36|4339.51|4339.11|4337.39|4336.99|393
1643385990000|2022-01-28 16:06:30|4338.64|4338.24|4341.26|4340.86|4341.64|4341.24|4338.64|4338.24|545
1643386000000|2022-01-28 16:06:40|4341.14|4340.74|4340.01|4339.61|4342.39|4341.99|4339.39|4338.99|570
1643386010000|2022-01-28 16:06:50|4340.39|4339.99|4340.39|4339.99|4341.14|4340.74|4339.89|4339.49|298
1643386020000|2022-01-28 16:07:00|4340.26|4339.86|4340.26|4339.86|4341.14|4340.74|4340.01|4339.61|387
1643386030000|2022-01-28 16:07:10|4339.89|4339.49|4340.64|4340.24|4340.89|4340.49|4338.89|4338.49|393
1643386040000|2022-01-28 16:07:20|4340.39|4339.99|4339.51|4339.11|4340.51|4340.11|4338.51|4338.11|684
1643386050000|2022-01-28 16:07:30|4339.39|4338.99|4338.64|4338.24|4340.26|4339.86|4338.14|4337.74|710
1643386060000|2022-01-28 16:07:40|4339.01|4338.61|4337.89|4337.49|4339.51|4339.11|4337.76|4337.36|351
1643386070000|2022-01-28 16:07:50|4337.76|4337.36|4337.89|4337.49|4338.51|4338.11|4337.14|4336.74|496
1643386080000|2022-01-28 16:08:00|4337.76|4337.36|4339.64|4339.24|4341.39|4340.99|4337.39|4336.99|791
1643386090000|2022-01-28 16:08:10|4339.76|4339.36|4340.14|4339.74|4341.76|4341.36|4339.76|4339.36|445
1643386100000|2022-01-28 16:08:20|4339.89|4339.49|4341.01|4340.61|4341.01|4340.61|4339.39|4338.99|401
1643386110000|2022-01-28 16:08:30|4340.76|4340.36|4341.89|4341.49|4342.26|4341.86|4339.76|4339.36|380
1643386120000|2022-01-28 16:08:40|4342.14|4341.74|4344.39|4343.99|4344.51|4344.11|4342.01|4341.61|619
1643386130000|2022-01-28 16:08:50|4344.26|4343.86|4343.39|4342.99|4345.14|4344.74|4343.39|4342.99|625
1643386140000|2022-01-28 16:09:00|4342.39|4341.99|4344.39|4343.99|4344.39|4343.99|4341.64|4341.24|556
1643386150000|2022-01-28 16:09:10|4344.51|4344.11|4345.01|4344.61|4345.89|4345.49|4343.89|4343.49|706
1643386160000|2022-01-28 16:09:20|4345.26|4344.86|4344.51|4344.11|4345.26|4344.86|4343.76|4343.36|525
1643386170000|2022-01-28 16:09:30|4344.64|4344.24|4344.64|4344.24|4345.14|4344.74|4343.51|4343.11|420
1643386180000|2022-01-28 16:09:40|4344.76|4344.36|4344.26|4343.86|4345.64|4345.24|4343.89|4343.49|469
1643386190000|2022-01-28 16:09:50|4344.01|4343.61|4344.64|4344.24|4344.64|4344.24|4342.39|4341.99|652
1643386200000|2022-01-28 16:10:00|4345.39|4344.99|4343.89|4343.49|4345.39|4344.99|4343.14|4342.74|768
1643386210000|2022-01-28 16:10:10|4344.01|4343.61|4345.89|4345.49|4345.89|4345.49|4344.01|4343.61|815
1643386220000|2022-01-28 16:10:20|4346.14|4345.74|4348.64|4348.24|4348.64|4348.24|4346.14|4345.74|1180
1643386230000|2022-01-28 16:10:30|4348.39|4347.99|4351.64|4351.24|4351.64|4351.24|4348.39|4347.99|1504
1643386240000|2022-01-28 16:10:40|4351.39|4350.99|4351.14|4350.74|4351.64|4351.24|4350.89|4350.49|806
1643386250000|2022-01-28 16:10:50|4351.39|4350.99|4353.39|4352.99|4353.64|4353.24|4351.14|4350.74|901
1643386260000|2022-01-28 16:11:00|4353.26|4352.86|4353.26|4352.86|4353.39|4352.99|4352.39|4351.99|919
1643386270000|2022-01-28 16:11:10|4353.39|4352.99|4352.51|4352.11|4353.64|4353.24|4352.39|4351.99|713
1643386280000|2022-01-28 16:11:20|4352.39|4351.99|4352.39|4351.99|4353.51|4353.11|4352.14|4351.74|776
1643386290000|2022-01-28 16:11:30|4352.26|4351.86|4353.14|4352.74|4353.64|4353.24|4352.14|4351.74|1224
1643386300000|2022-01-28 16:11:40|4353.64|4353.24|4356.39|4355.99|4356.39|4355.99|4353.39|4352.99|2090
1643386310000|2022-01-28 16:11:50|4355.89|4355.49|4355.89|4355.49|4356.26|4355.86|4355.51|4355.11|1039
1643386320000|2022-01-28 16:12:00|4355.64|4355.24|4354.64|4354.24|4356.64|4356.24|4354.39|4353.99|994
1643386330000|2022-01-28 16:12:10|4354.89|4354.49|4354.51|4354.11|4354.89|4354.49|4353.39|4352.99|724
1643386340000|2022-01-28 16:12:20|4354.39|4353.99|4353.64|4353.24|4354.89|4354.49|4353.51|4353.11|357
1643386350000|2022-01-28 16:12:30|4353.51|4353.11|4353.51|4353.11|4354.01|4353.61|4352.64|4352.24|689
1643386360000|2022-01-28 16:12:40|4353.39|4352.99|4354.89|4354.49|4354.89|4354.49|4353.39|4352.99|464
1643386370000|2022-01-28 16:12:50|4354.64|4354.24|4354.89|4354.49|4355.89|4355.49|4353.26|4352.86|957
1643386380000|2022-01-28 16:13:00|4355.14|4354.74|4354.64|4354.24|4355.26|4354.86|4353.26|4352.86|425
1643386390000|2022-01-28 16:13:10|4354.51|4354.11|4354.39|4353.99|4354.76|4354.36|4353.89|4353.49|400
1643386400000|2022-01-28 16:13:20|4354.64|4354.24|4354.01|4353.61|4355.39|4354.99|4354.01|4353.61|558
1643386410000|2022-01-28 16:13:30|4353.89|4353.49|4353.76|4353.36|4354.14|4353.74|4353.39|4352.99|553
1643386420000|2022-01-28 16:13:40|4353.64|4353.24|4354.39|4353.99|4354.64|4354.24|4353.39|4352.99|582
1643386430000|2022-01-28 16:13:50|4354.26|4353.86|4353.89|4353.49|4354.76|4354.36|4353.64|4353.24|458
1643386440000|2022-01-28 16:14:00|4354.01|4353.61|4354.64|4354.24|4354.76|4354.36|4353.51|4353.11|464
1643386450000|2022-01-28 16:14:10|4354.39|4353.99|4353.89|4353.49|4354.64|4354.24|4353.14|4352.74|353
1643386460000|2022-01-28 16:14:20|4353.64|4353.24|4354.64|4354.24|4354.76|4354.36|4353.64|4353.24|338
1643386470000|2022-01-28 16:14:30|4354.39|4353.99|4354.76|4354.36|4354.89|4354.49|4353.89|4353.49|418
1643386480000|2022-01-28 16:14:40|4354.64|4354.24|4354.76|4354.36|4354.89|4354.49|4354.39|4353.99|397
1643386490000|2022-01-28 16:14:50|4354.64|4354.24|4354.64|4354.24|4355.51|4355.11|4354.39|4353.99|452
1643386500000|2022-01-28 16:15:00|4355.01|4354.61|4356.01|4355.61|4356.64|4356.24|4355.01|4354.61|852
1643386510000|2022-01-28 16:15:10|4356.14|4355.74|4357.14|4356.74|4357.14|4356.74|4355.64|4355.24|559
1643386520000|2022-01-28 16:15:20|4357.51|4357.11|4358.14|4357.74|4358.39|4357.99|4357.39|4356.99|827
1643386530000|2022-01-28 16:15:30|4358.26|4357.86|4360.39|4359.99|4360.64|4360.24|4358.14|4357.74|2167
1643386540000|2022-01-28 16:15:40|4360.64|4360.24|4360.39|4359.99|4360.64|4360.24|4359.89|4359.49|837
1643386550000|2022-01-28 16:15:50|4359.39|4358.99|4361.01|4360.61|4361.14|4360.74|4359.39|4358.99|534
1643386560000|2022-01-28 16:16:00|4361.14|4360.74|4361.14|4360.74|4361.14|4360.74|4359.14|4358.74|1034
1643386570000|2022-01-28 16:16:10|4360.89|4360.49|4361.26|4360.86|4361.64|4361.24|4360.51|4360.11|782
1643386580000|2022-01-28 16:16:20|4360.76|4360.36|4359.39|4358.99|4360.89|4360.49|4359.14|4358.74|598
1643386590000|2022-01-28 16:16:30|4359.26|4358.86|4361.14|4360.74|4361.39|4360.99|4359.14|4358.74|578
1643386600000|2022-01-28 16:16:40|4361.26|4360.86|4361.39|4360.99|4361.64|4361.24|4360.89|4360.49|689
1643386610000|2022-01-28 16:16:50|4361.64|4361.24|4361.64|4361.24|4361.64|4361.24|4360.89|4360.49|771
1643386620000|2022-01-28 16:17:00|4361.39|4360.99|4363.64|4363.24|4363.64|4363.24|4361.39|4360.99|1090
1643386630000|2022-01-28 16:17:10|4363.89|4363.49|4364.14|4363.74|4364.89|4364.49|4363.76|4363.36|1021
1643386640000|2022-01-28 16:17:20|4364.39|4363.99|4363.39|4362.99|4364.51|4364.11|4363.14|4362.74|494
1643386650000|2022-01-28 16:17:30|4363.51|4363.11|4364.14|4363.74|4364.64|4364.24|4363.51|4363.11|545
1643386660000|2022-01-28 16:17:40|4363.89|4363.49|4363.89|4363.49|4364.64|4364.24|4363.39|4362.99|321
1643386670000|2022-01-28 16:17:50|4364.14|4363.74|4364.64|4364.24|4364.89|4364.49|4363.39|4362.99|362
1643386680000|2022-01-28 16:18:00|4364.89|4364.49|4365.89|4365.49|4365.89|4365.49|4364.64|4364.24|597
1643386690000|2022-01-28 16:18:10|4366.14|4365.74|4365.39|4364.99|4366.14|4365.74|4365.14|4364.74|414
1643386700000|2022-01-28 16:18:20|4365.26|4364.86|4366.89|4366.49|4367.39|4366.99|4365.26|4364.86|799
1643386710000|2022-01-28 16:18:30|4366.39|4365.99|4366.89|4366.49|4367.64|4367.24|4366.39|4365.99|1220
1643386720000|2022-01-28 16:18:40|4366.76|4366.36|4364.51|4364.11|4366.89|4366.49|4364.14|4363.74|1542
1643386730000|2022-01-28 16:18:50|4364.64|4364.24|4364.76|4364.36|4366.14|4365.74|4364.39|4363.99|1022
1643386740000|2022-01-28 16:19:00|4364.64|4364.24|4364.64|4364.24|4366.51|4366.11|4364.64|4364.24|542
1643386750000|2022-01-28 16:19:10|4364.39|4363.99|4363.64|4363.24|4365.14|4364.74|4363.64|4363.24|748
1643386760000|2022-01-28 16:19:20|4364.14|4363.74|4363.76|4363.36|4364.51|4364.11|4363.64|4363.24|395
1643386770000|2022-01-28 16:19:30|4363.89|4363.49|4363.64|4363.24|4364.39|4363.99|4363.64|4363.24|551
1643386780000|2022-01-28 16:19:40|4363.51|4363.11|4364.01|4363.61|4364.51|4364.11|4363.51|4363.11|598
1643386790000|2022-01-28 16:19:50|4364.14|4363.74|4365.14|4364.74|4365.14|4364.74|4363.64|4363.24|476
1643386800000|2022-01-28 16:20:00|4364.89|4364.49|4367.39|4366.99|4367.39|4366.99|4364.89|4364.49|529
1643386810000|2022-01-28 16:20:10|4367.14|4366.74|4365.51|4365.11|4367.64|4367.24|4365.14|4364.74|607
1643386820000|2022-01-28 16:20:20|4365.14|4364.74|4363.64|4363.24|4365.39|4364.99|4363.51|4363.11|501
1643386830000|2022-01-28 16:20:30|4363.76|4363.36|4364.64|4364.24|4364.76|4364.36|4363.39|4362.99|635
1643386840000|2022-01-28 16:20:40|4364.51|4364.11|4365.14|4364.74|4366.26|4365.86|4364.51|4364.11|488
1643386850000|2022-01-28 16:20:50|4364.64|4364.24|4364.39|4363.99|4364.89|4364.49|4363.64|4363.24|615
1643386860000|2022-01-28 16:21:00|4364.51|4364.11|4364.39|4363.99|4365.64|4365.24|4364.14|4363.74|469
1643386870000|2022-01-28 16:21:10|4364.51|4364.11|4365.39|4364.99|4366.39|4365.99|4364.51|4364.11|439
1643386880000|2022-01-28 16:21:20|4365.76|4365.36|4364.39|4363.99|4365.89|4365.49|4363.39|4362.99|519
1643386890000|2022-01-28 16:21:30|4364.51|4364.11|4362.64|4362.24|4364.64|4364.24|4362.64|4362.24|1202
1643386900000|2022-01-28 16:21:40|4362.51|4362.11|4362.39|4361.99|4362.89|4362.49|4362.01|4361.61|728
1643386910000|2022-01-28 16:21:50|4362.51|4362.11|4361.89|4361.49|4363.39|4362.99|4361.89|4361.49|700
1643386920000|2022-01-28 16:22:00|4362.14|4361.74|4361.39|4360.99|4362.89|4362.49|4361.39|4360.99|872
1643386930000|2022-01-28 16:22:10|4361.26|4360.86|4362.26|4361.86|4362.39|4361.99|4360.89|4360.49|644
1643386940000|2022-01-28 16:22:20|4362.51|4362.11|4361.89|4361.49|4362.89|4362.49|4361.76|4361.36|281
1643386950000|2022-01-28 16:22:30|4361.64|4361.24|4361.01|4360.61|4361.64|4361.24|4360.89|4360.49|702
1643386960000|2022-01-28 16:22:40|4361.14|4360.74|4360.39|4359.99|4361.64|4361.24|4360.39|4359.99|886
1643386970000|2022-01-28 16:22:50|4360.14|4359.74|4359.89|4359.49|4360.64|4360.24|4359.39|4358.99|726
1643386980000|2022-01-28 16:23:00|4360.14|4359.74|4362.39|4361.99|4362.89|4362.49|4360.14|4359.74|721
1643386990000|2022-01-28 16:23:10|4362.14|4361.74|4361.76|4361.36|4362.39|4361.99|4360.89|4360.49|405
1643387000000|2022-01-28 16:23:20|4361.64|4361.24|4362.64|4362.24|4362.64|4362.24|4361.64|4361.24|298
1643387010000|2022-01-28 16:23:30|4362.39|4361.99|4362.01|4361.61|4362.64|4362.24|4361.76|4361.36|317
1643387020000|2022-01-28 16:23:40|4361.89|4361.49|4362.89|4362.49|4363.64|4363.24|4361.89|4361.49|419
1643387030000|2022-01-28 16:23:50|4363.01|4362.61|4362.39|4361.99|4363.01|4362.61|4362.14|4361.74|238
1643387040000|2022-01-28 16:24:00|4362.14|4361.74|4360.89|4360.49|4362.14|4361.74|4360.89|4360.49|734
1643387050000|2022-01-28 16:24:10|4360.64|4360.24|4362.51|4362.11|4363.14|4362.74|4360.64|4360.24|1461
1643387060000|2022-01-28 16:24:20|4361.64|4361.24|4362.26|4361.86|4362.64|4362.24|4361.64|4361.24|367
1643387070000|2022-01-28 16:24:30|4361.89|4361.49|4362.89|4362.49|4364.14|4363.74|4361.89|4361.49|705
1643387080000|2022-01-28 16:24:40|4362.76|4362.36|4363.64|4363.24|4363.64|4363.24|4362.14|4361.74|274
1643387090000|2022-01-28 16:24:50|4363.76|4363.36|4363.64|4363.24|4364.14|4363.74|4362.89|4362.49|399
1643387100000|2022-01-28 16:25:00|4363.51|4363.11|4363.89|4363.49|4364.14|4363.74|4361.89|4361.49|768
1643387110000|2022-01-28 16:25:10|4364.14|4363.74|4364.26|4363.86|4364.89|4364.49|4363.39|4362.99|661
1643387120000|2022-01-28 16:25:20|4364.14|4363.74|4364.39|4363.99|4364.39|4363.99|4363.89|4363.49|380
1643387130000|2022-01-28 16:25:30|4364.14|4363.74|4366.14|4365.74|4366.14|4365.74|4364.14|4363.74|424
1643387140000|2022-01-28 16:25:40|4366.39|4365.99|4366.64|4366.24|4367.01|4366.61|4366.26|4365.86|702
1643387150000|2022-01-28 16:25:50|4366.76|4366.36|4368.14|4367.74|4368.14|4367.74|4366.14|4365.74|657
1643387160000|2022-01-28 16:26:00|4368.39|4367.99|4366.89|4366.49|4368.64|4368.24|4366.39|4365.99|960
1643387170000|2022-01-28 16:26:10|4367.14|4366.74|4368.01|4367.61|4368.14|4367.74|4366.89|4366.49|707
1643387180000|2022-01-28 16:26:20|4367.89|4367.49|4367.89|4367.49|4368.64|4368.24|4367.64|4367.24|523
1643387190000|2022-01-28 16:26:30|4367.64|4367.24|4368.51|4368.11|4368.51|4368.11|4367.39|4366.99|565
1643387200000|2022-01-28 16:26:40|4368.39|4367.99|4369.14|4368.74|4369.14|4368.74|4368.14|4367.74|901
1643387210000|2022-01-28 16:26:50|4369.01|4368.61|4370.64|4370.24|4371.14|4370.74|4369.01|4368.61|1239
1643387220000|2022-01-28 16:27:00|4370.39|4369.99|4369.64|4369.24|4370.39|4369.99|4368.64|4368.24|933
1643387230000|2022-01-28 16:27:10|4369.39|4368.99|4367.64|4367.24|4369.39|4368.99|4366.89|4366.49|1268
1643387240000|2022-01-28 16:27:20|4367.51|4367.11|4366.39|4365.99|4367.51|4367.11|4365.14|4364.74|1010
1643387250000|2022-01-28 16:27:30|4366.64|4366.24|4366.39|4365.99|4367.89|4367.49|4365.89|4365.49|597
1643387260000|2022-01-28 16:27:40|4366.64|4366.24|4366.64|4366.24|4366.89|4366.49|4365.89|4365.49|528
1643387270000|2022-01-28 16:27:50|4366.76|4366.36|4368.64|4368.24|4368.64|4368.24|4366.39|4365.99|809
1643387280000|2022-01-28 16:28:00|4368.39|4367.99|4367.14|4366.74|4368.89|4368.49|4366.89|4366.49|673
1643387290000|2022-01-28 16:28:10|4366.89|4366.49|4366.89|4366.49|4367.76|4367.36|4366.14|4365.74|834
1643387300000|2022-01-28 16:28:20|4366.64|4366.24|4366.76|4366.36|4366.89|4366.49|4366.14|4365.74|698
1643387310000|2022-01-28 16:28:30|4366.89|4366.49|4366.64|4366.24|4367.89|4367.49|4366.26|4365.86|513
1643387320000|2022-01-28 16:28:40|4366.89|4366.49|4366.14|4365.74|4367.14|4366.74|4365.89|4365.49|700
1643387330000|2022-01-28 16:28:50|4366.39|4365.99|4365.89|4365.49|4367.14|4366.74|4365.89|4365.49|522
1643387340000|2022-01-28 16:29:00|4366.14|4365.74|4364.39|4363.99|4366.89|4366.49|4364.39|4363.99|1102
1643387350000|2022-01-28 16:29:10|4364.64|4364.24|4362.76|4362.36|4364.64|4364.24|4362.64|4362.24|1544
1643387360000|2022-01-28 16:29:20|4362.89|4362.49|4361.39|4360.99|4362.89|4362.49|4361.39|4360.99|973
1643387370000|2022-01-28 16:29:30|4361.89|4361.49|4363.64|4363.24|4363.64|4363.24|4361.64|4361.24|712
1643387380000|2022-01-28 16:29:40|4363.39|4362.99|4363.39|4362.99|4364.64|4364.24|4362.89|4362.49|897
1643387390000|2022-01-28 16:29:50|4363.64|4363.24|4363.89|4363.49|4364.64|4364.24|4363.64|4363.24|581
1643387400000|2022-01-28 16:30:00|4364.39|4363.99|4365.51|4365.11|4366.64|4366.24|4364.39|4363.99|963
1643387410000|2022-01-28 16:30:10|4365.64|4365.24|4363.39|4362.99|4366.64|4366.24|4363.39|4362.99|886
1643387420000|2022-01-28 16:30:20|4363.14|4362.74|4364.01|4363.61|4364.39|4363.99|4362.14|4361.74|853
1643387430000|2022-01-28 16:30:30|4363.89|4363.49|4361.89|4361.49|4364.64|4364.24|4361.89|4361.49|839
1643387440000|2022-01-28 16:30:40|4361.64|4361.24|4360.89|4360.49|4362.89|4362.49|4360.64|4360.24|1499
1643387450000|2022-01-28 16:30:50|4361.14|4360.74|4360.01|4359.61|4362.14|4361.74|4359.89|4359.49|1309
1643387460000|2022-01-28 16:31:00|4359.39|4358.99|4357.14|4356.74|4360.14|4359.74|4356.64|4356.24|2390
1643387470000|2022-01-28 16:31:10|4357.39|4356.99|4357.14|4356.74|4357.76|4357.36|4356.89|4356.49|1237
1643387480000|2022-01-28 16:31:20|4357.39|4356.99|4356.64|4356.24|4357.89|4357.49|4356.39|4355.99|894
1643387490000|2022-01-28 16:31:30|4356.89|4356.49|4357.89|4357.49|4358.64|4358.24|4356.89|4356.49|683
1643387500000|2022-01-28 16:31:40|4358.14|4357.74|4360.64|4360.24|4361.64|4361.24|4358.14|4357.74|1315
1643387510000|2022-01-28 16:31:50|4361.14|4360.74|4360.14|4359.74|4361.14|4360.74|4359.64|4359.24|460
1643387520000|2022-01-28 16:32:00|4360.64|4360.24|4360.89|4360.49|4361.64|4361.24|4359.39|4358.99|1148
1643387530000|2022-01-28 16:32:10|4360.14|4359.74|4360.26|4359.86|4360.64|4360.24|4359.14|4358.74|832
1643387540000|2022-01-28 16:32:20|4360.39|4359.99|4362.89|4362.49|4363.14|4362.74|4360.39|4359.99|890
1643387550000|2022-01-28 16:32:30|4363.14|4362.74|4365.26|4364.86|4365.26|4364.86|4363.14|4362.74|1149
1643387560000|2022-01-28 16:32:40|4365.14|4364.74|4363.14|4362.74|4365.26|4364.86|4361.89|4361.49|956
1643387570000|2022-01-28 16:32:50|4363.39|4362.99|4365.39|4364.99|4365.39|4364.99|4363.39|4362.99|698
1643387580000|2022-01-28 16:33:00|4365.26|4364.86|4363.14|4362.74|4365.64|4365.24|4362.89|4362.49|846
1643387590000|2022-01-28 16:33:10|4363.39|4362.99|4361.89|4361.49|4363.89|4363.49|4361.89|4361.49|647
1643387600000|2022-01-28 16:33:20|4362.14|4361.74|4360.89|4360.49|4362.26|4361.86|4360.39|4359.99|845
1643387610000|2022-01-28 16:33:30|4361.14|4360.74|4361.39|4360.99|4361.39|4360.99|4360.14|4359.74|1029
1643387620000|2022-01-28 16:33:40|4361.14|4360.74|4361.89|4361.49|4362.89|4362.49|4361.14|4360.74|676
1643387630000|2022-01-28 16:33:50|4361.64|4361.24|4362.76|4362.36|4362.89|4362.49|4361.51|4361.11|502
1643387640000|2022-01-28 16:34:00|4362.89|4362.49|4361.14|4360.74|4362.89|4362.49|4360.14|4359.74|829
1643387650000|2022-01-28 16:34:10|4361.01|4360.61|4362.76|4362.36|4362.76|4362.36|4361.01|4360.61|816
1643387660000|2022-01-28 16:34:20|4362.64|4362.24|4360.39|4359.99|4362.64|4362.24|4359.64|4359.24|1116
1643387670000|2022-01-28 16:34:30|4360.64|4360.24|4360.39|4359.99|4360.76|4360.36|4359.39|4358.99|615
1643387680000|2022-01-28 16:34:40|4360.14|4359.74|4361.64|4361.24|4361.89|4361.49|4359.89|4359.49|667
1643387690000|2022-01-28 16:34:50|4362.14|4361.74|4362.89|4362.49|4363.64|4363.24|4361.64|4361.24|772
1643387700000|2022-01-28 16:35:00|4363.01|4362.61|4362.51|4362.11|4364.14|4363.74|4361.89|4361.49|896
1643387710000|2022-01-28 16:35:10|4362.64|4362.24|4365.14|4364.74|4365.39|4364.99|4362.26|4361.86|752
1643387720000|2022-01-28 16:35:20|4365.39|4364.99|4364.39|4363.99|4366.64|4366.24|4364.01|4363.61|1439
1643387730000|2022-01-28 16:35:30|4364.51|4364.11|4364.51|4364.11|4365.26|4364.86|4364.39|4363.99|605
1643387740000|2022-01-28 16:35:40|4364.64|4364.24|4365.51|4365.11|4366.51|4366.11|4364.64|4364.24|530
1643387750000|2022-01-28 16:35:50|4365.64|4365.24|4364.39|4363.99|4365.89|4365.49|4364.39|4363.99|686
1643387760000|2022-01-28 16:36:00|4364.89|4364.49|4365.26|4364.86|4365.89|4365.49|4362.64|4362.24|996
1643387770000|2022-01-28 16:36:10|4365.39|4364.99|4364.39|4363.99|4365.64|4365.24|4363.89|4363.49|428
1643387780000|2022-01-28 16:36:20|4364.64|4364.24|4366.14|4365.74|4366.14|4365.74|4364.64|4364.24|559
1643387790000|2022-01-28 16:36:30|4366.39|4365.99|4370.14|4369.74|4370.14|4369.74|4366.39|4365.99|1568
1643387800000|2022-01-28 16:36:40|4369.89|4369.49|4373.26|4372.86|4373.39|4372.99|4369.89|4369.49|2326
1643387810000|2022-01-28 16:36:50|4373.39|4372.99|4371.89|4371.49|4373.89|4373.49|4371.89|4371.49|1280
1643387820000|2022-01-28 16:37:00|4371.64|4371.24|4370.89|4370.49|4372.26|4371.86|4370.64|4370.24|931
1643387830000|2022-01-28 16:37:10|4371.14|4370.74|4369.14|4368.74|4371.14|4370.74|4368.51|4368.11|720
1643387840000|2022-01-28 16:37:20|4369.64|4369.24|4371.51|4371.11|4371.89|4371.49|4369.64|4369.24|828
1643387850000|2022-01-28 16:37:30|4371.64|4371.24|4372.89|4372.49|4372.89|4372.49|4371.14|4370.74|693
1643387860000|2022-01-28 16:37:40|4373.14|4372.74|4373.89|4373.49|4374.39|4373.99|4372.89|4372.49|1169
1643387870000|2022-01-28 16:37:50|4373.51|4373.11|4373.64|4373.24|4374.14|4373.74|4373.39|4372.99|522
1643387880000|2022-01-28 16:38:00|4373.51|4373.11|4375.14|4374.74|4375.26|4374.86|4372.14|4371.74|786
1643387890000|2022-01-28 16:38:10|4375.39|4374.99|4374.64|4374.24|4375.39|4374.99|4374.26|4373.86|726
1643387900000|2022-01-28 16:38:20|4374.89|4374.49|4374.14|4373.74|4374.89|4374.49|4373.39|4372.99|715
1643387910000|2022-01-28 16:38:30|4374.64|4374.24|4375.14|4374.74|4375.14|4374.74|4374.14|4373.74|501
1643387920000|2022-01-28 16:38:40|4375.39|4374.99|4374.01|4373.61|4375.39|4374.99|4373.51|4373.11|594
1643387930000|2022-01-28 16:38:50|4374.14|4373.74|4373.51|4373.11|4374.26|4373.86|4373.14|4372.74|448
1643387940000|2022-01-28 16:39:00|4373.64|4373.24|4374.76|4374.36|4375.01|4374.61|4373.39|4372.99|698
1643387950000|2022-01-28 16:39:10|4374.89|4374.49|4372.89|4372.49|4374.89|4374.49|4372.64|4372.24|520
1643387960000|2022-01-28 16:39:20|4373.01|4372.61|4372.64|4372.24|4373.39|4372.99|4372.39|4371.99|438
1643387970000|2022-01-28 16:39:30|4372.14|4371.74|4371.14|4370.74|4372.64|4372.24|4370.89|4370.49|864
1643387980000|2022-01-28 16:39:40|4371.01|4370.61|4367.39|4366.99|4371.64|4371.24|4367.39|4366.99|1169
1643387990000|2022-01-28 16:39:50|4367.51|4367.11|4368.89|4368.49|4369.51|4369.11|4367.51|4367.11|1079
1643388000000|2022-01-28 16:40:00|4368.39|4367.99|4367.14|4366.74|4369.14|4368.74|4367.14|4366.74|616
1643388010000|2022-01-28 16:40:10|4367.39|4366.99|4367.39|4366.99|4368.14|4367.74|4366.89|4366.49|769
1643388020000|2022-01-28 16:40:20|4367.14|4366.74|4365.76|4365.36|4367.14|4366.74|4365.39|4364.99|695
1643388030000|2022-01-28 16:40:30|4365.89|4365.49|4365.51|4365.11|4366.64|4366.24|4365.14|4364.74|705
1643388040000|2022-01-28 16:40:40|4366.14|4365.74|4367.26|4366.86|4367.39|4366.99|4365.14|4364.74|628
1643388050000|2022-01-28 16:40:50|4367.14|4366.74|4366.76|4366.36|4367.39|4366.99|4366.14|4365.74|403
1643388060000|2022-01-28 16:41:00|4366.64|4366.24|4365.26|4364.86|4367.14|4366.74|4364.14|4363.74|921
1643388070000|2022-01-28 16:41:10|4365.14|4364.74|4365.51|4365.11|4367.14|4366.74|4365.14|4364.74|464
1643388080000|2022-01-28 16:41:20|4365.89|4365.49|4366.39|4365.99|4366.89|4366.49|4365.51|4365.11|306
1643388090000|2022-01-28 16:41:30|4366.89|4366.49|4367.14|4366.74|4367.39|4366.99|4366.39|4365.99|371
1643388100000|2022-01-28 16:41:40|4367.39|4366.99|4368.26|4367.86|4368.89|4368.49|4367.39|4366.99|637
1643388110000|2022-01-28 16:41:50|4368.39|4367.99|4367.64|4367.24|4369.14|4368.74|4367.39|4366.99|466
1643388120000|2022-01-28 16:42:00|4367.89|4367.49|4369.39|4368.99|4369.64|4369.24|4367.39|4366.99|433
1643388130000|2022-01-28 16:42:10|4369.64|4369.24|4371.39|4370.99|4371.64|4371.24|4369.51|4369.11|886
1643388140000|2022-01-28 16:42:20|4371.14|4370.74|4368.89|4368.49|4371.14|4370.74|4368.01|4367.61|771
1643388150000|2022-01-28 16:42:30|4369.01|4368.61|4370.14|4369.74|4370.39|4369.99|4368.89|4368.49|483
1643388160000|2022-01-28 16:42:40|4369.89|4369.49|4370.14|4369.74|4370.14|4369.74|4369.51|4369.11|386
1643388170000|2022-01-28 16:42:50|4370.39|4369.99|4369.89|4369.49|4370.64|4370.24|4369.64|4369.24|435
1643388180000|2022-01-28 16:43:00|4370.14|4369.74|4369.01|4368.61|4370.39|4369.99|4368.01|4367.61|607
1643388190000|2022-01-28 16:43:10|4368.89|4368.49|4370.26|4369.86|4370.26|4369.86|4367.89|4367.49|508
1643388200000|2022-01-28 16:43:20|4370.39|4369.99|4371.39|4370.99|4371.39|4370.99|4370.26|4369.86|523
1643388210000|2022-01-28 16:43:30|4371.51|4371.11|4369.26|4368.86|4371.51|4371.11|4369.14|4368.74|679
1643388220000|2022-01-28 16:43:40|4369.89|4369.49|4369.14|4368.74|4369.89|4369.49|4368.89|4368.49|756
1643388230000|2022-01-28 16:43:50|4369.39|4368.99|4369.76|4369.36|4369.76|4369.36|4367.89|4367.49|569
1643388240000|2022-01-28 16:44:00|4369.64|4369.24|4368.39|4367.99|4369.89|4369.49|4368.39|4367.99|371
1643388250000|2022-01-28 16:44:10|4368.51|4368.11|4368.64|4368.24|4368.89|4368.49|4367.89|4367.49|452
1643388260000|2022-01-28 16:44:20|4368.14|4367.74|4366.39|4365.99|4368.64|4368.24|4366.39|4365.99|745
1643388270000|2022-01-28 16:44:30|4366.64|4366.24|4367.39|4366.99|4367.39|4366.99|4365.39|4364.99|757
1643388280000|2022-01-28 16:44:40|4367.26|4366.86|4367.64|4367.24|4367.89|4367.49|4366.39|4365.99|565
1643388290000|2022-01-28 16:44:50|4367.76|4367.36|4366.64|4366.24|4368.14|4367.74|4366.01|4365.61|697
1643388300000|2022-01-28 16:45:00|4367.14|4366.74|4367.89|4367.49|4368.39|4367.99|4367.14|4366.74|572
1643388310000|2022-01-28 16:45:10|4367.64|4367.24|4366.89|4366.49|4368.14|4367.74|4366.14|4365.74|491
1643388320000|2022-01-28 16:45:20|4367.14|4366.74|4366.64|4366.24|4367.89|4367.49|4366.39|4365.99|467
1643388330000|2022-01-28 16:45:30|4366.39|4365.99|4366.89|4366.49|4367.39|4366.99|4366.14|4365.74|464
1643388340000|2022-01-28 16:45:40|4366.64|4366.24|4367.26|4366.86|4367.26|4366.86|4366.14|4365.74|521
1643388350000|2022-01-28 16:45:50|4367.14|4366.74|4367.64|4367.24|4367.89|4367.49|4365.64|4365.24|692
1643388360000|2022-01-28 16:46:00|4367.89|4367.49|4368.39|4367.99|4368.64|4368.24|4367.89|4367.49|1102
1643388370000|2022-01-28 16:46:10|4368.64|4368.24|4368.39|4367.99|4368.64|4368.24|4367.39|4366.99|681
1643388380000|2022-01-28 16:46:20|4368.51|4368.11|4368.01|4367.61|4368.64|4368.24|4368.01|4367.61|482
1643388390000|2022-01-28 16:46:30|4368.14|4367.74|4367.39|4366.99|4368.39|4367.99|4366.14|4365.74|548
1643388400000|2022-01-28 16:46:40|4367.51|4367.11|4365.01|4364.61|4367.51|4367.11|4364.39|4363.99|1048
1643388410000|2022-01-28 16:46:50|4365.14|4364.74|4364.64|4364.24|4365.64|4365.24|4364.39|4363.99|468
1643388420000|2022-01-28 16:47:00|4365.01|4364.61|4366.39|4365.99|4366.39|4365.99|4364.39|4363.99|526
1643388430000|2022-01-28 16:47:10|4366.01|4365.61|4366.39|4365.99|4366.39|4365.99|4365.01|4364.61|503
1643388440000|2022-01-28 16:47:20|4366.64|4366.24|4367.64|4367.24|4368.14|4367.74|4366.14|4365.74|535
1643388450000|2022-01-28 16:47:30|4367.76|4367.36|4368.39|4367.99|4368.64|4368.24|4367.64|4367.24|568
1643388460000|2022-01-28 16:47:40|4368.14|4367.74|4368.26|4367.86|4368.64|4368.24|4367.89|4367.49|303
1643388470000|2022-01-28 16:47:50|4368.14|4367.74|4367.14|4366.74|4368.39|4367.99|4366.26|4365.86|433
1643388480000|2022-01-28 16:48:00|4367.26|4366.86|4368.26|4367.86|4368.39|4367.99|4366.39|4365.99|631
1643388490000|2022-01-28 16:48:10|4368.39|4367.99|4366.89|4366.49|4368.64|4368.24|4366.39|4365.99|894
1643388500000|2022-01-28 16:48:20|4367.26|4366.86|4367.76|4367.36|4368.14|4367.74|4366.76|4366.36|538
1643388510000|2022-01-28 16:48:30|4367.64|4367.24|4368.01|4367.61|4368.14|4367.74|4367.39|4366.99|233
1643388520000|2022-01-28 16:48:40|4367.89|4367.49|4367.14|4366.74|4368.64|4368.24|4366.89|4366.49|715
1643388530000|2022-01-28 16:48:50|4367.01|4366.61|4366.64|4366.24|4367.64|4367.24|4366.64|4366.24|349
1643388540000|2022-01-28 16:49:00|4366.51|4366.11|4366.39|4365.99|4367.39|4366.99|4365.64|4365.24|544
1643388550000|2022-01-28 16:49:10|4366.89|4366.49|4366.51|4366.11|4367.64|4367.24|4366.14|4365.74|443
1643388560000|2022-01-28 16:49:20|4366.64|4366.24|4365.89|4365.49|4367.01|4366.61|4365.89|4365.49|322
1643388570000|2022-01-28 16:49:30|4366.01|4365.61|4365.39|4364.99|4367.39|4366.99|4365.39|4364.99|490
1643388580000|2022-01-28 16:49:40|4365.64|4365.24|4365.76|4365.36|4365.89|4365.49|4364.39|4363.99|751
1643388590000|2022-01-28 16:49:50|4365.89|4365.49|4366.39|4365.99|4366.64|4366.24|4365.64|4365.24|409
1643388600000|2022-01-28 16:50:00|4366.01|4365.61|4366.51|4366.11|4366.64|4366.24|4364.76|4364.36|689
1643388610000|2022-01-28 16:50:10|4366.64|4366.24|4367.64|4367.24|4367.89|4367.49|4366.51|4366.11|567
1643388620000|2022-01-28 16:50:20|4367.39|4366.99|4368.14|4367.74|4368.14|4367.74|4367.26|4366.86|420
1643388630000|2022-01-28 16:50:30|4367.89|4367.49|4368.64|4368.24|4368.64|4368.24|4367.89|4367.49|814
1643388640000|2022-01-28 16:50:40|4368.39|4367.99|4368.64|4368.24|4368.64|4368.24|4368.39|4367.99|433
1643388650000|2022-01-28 16:50:50|||||||||518
1643388660000|2022-01-28 16:51:00|4368.39|4367.99|4368.14|4367.74|4368.64|4368.24|4367.14|4366.74|774
1643388670000|2022-01-28 16:51:10|4367.89|4367.49|4364.64|4364.24|4368.39|4367.99|4364.64|4364.24|827
1643388680000|2022-01-28 16:51:20|4364.39|4363.99|4364.64|4364.24|4366.39|4365.99|4364.14|4363.74|602
1643388690000|2022-01-28 16:51:30|4364.89|4364.49|4366.89|4366.49|4366.89|4366.49|4364.89|4364.49|417
1643388700000|2022-01-28 16:51:40|4366.64|4366.24|4366.64|4366.24|4367.39|4366.99|4366.39|4365.99|678
1643388710000|2022-01-28 16:51:50|4366.14|4365.74|4366.64|4366.24|4366.89|4366.49|4366.14|4365.74|527
1643388720000|2022-01-28 16:52:00|4366.89|4366.49|4368.39|4367.99|4368.39|4367.99|4366.14|4365.74|990
1643388730000|2022-01-28 16:52:10|4368.64|4368.24|4368.14|4367.74|4368.64|4368.24|4367.89|4367.49|607
1643388740000|2022-01-28 16:52:20|4368.01|4367.61|4366.89|4366.49|4368.14|4367.74|4366.64|4366.24|452
1643388750000|2022-01-28 16:52:30|4366.76|4366.36|4366.39|4365.99|4366.89|4366.49|4365.89|4365.49|321
1643388760000|2022-01-28 16:52:40|4366.14|4365.74|4367.39|4366.99|4367.64|4367.24|4365.89|4365.49|260
1643388770000|2022-01-28 16:52:50|4367.51|4367.11|4367.76|4367.36|4367.89|4367.49|4367.39|4366.99|214
1643388780000|2022-01-28 16:53:00|4367.64|4367.24|4367.39|4366.99|4367.89|4367.49|4367.14|4366.74|279
1643388790000|2022-01-28 16:53:10|4367.51|4367.11|4366.14|4365.74|4367.64|4367.24|4365.39|4364.99|380
1643388800000|2022-01-28 16:53:20|4366.01|4365.61|4367.89|4367.49|4367.89|4367.49|4366.01|4365.61|409
1643388810000|2022-01-28 16:53:30|4368.14|4367.74|4368.14|4367.74|4368.39|4367.99|4367.89|4367.49|445
1643388820000|2022-01-28 16:53:40|4368.26|4367.86|4367.89|4367.49|4368.39|4367.99|4367.64|4367.24|327
1643388830000|2022-01-28 16:53:50|4367.64|4367.24|4368.64|4368.24|4368.64|4368.24|4367.14|4366.74|913
1643388840000|2022-01-28 16:54:00|||||||||662
1643388850000|2022-01-28 16:54:10|4368.51|4368.11|4368.64|4368.24|4368.64|4368.24|4368.39|4367.99|732
1643388860000|2022-01-28 16:54:20|4368.51|4368.11|4368.39|4367.99|4368.64|4368.24|4368.39|4367.99|608
1643388870000|2022-01-28 16:54:30|4368.64|4368.24|4368.64|4368.24|4368.64|4368.24|4368.64|4368.24|870
1643388880000|2022-01-28 16:54:40|4370.39|4369.99|4370.64|4370.24|4371.64|4371.24|4369.64|4369.24|1831
1643388890000|2022-01-28 16:54:50|4370.39|4369.99|4370.26|4369.86|4371.14|4370.74|4370.01|4369.61|520
1643388900000|2022-01-28 16:55:00|4370.64|4370.24|4370.64|4370.24|4370.89|4370.49|4370.26|4369.86|466
1643388910000|2022-01-28 16:55:10|4370.89|4370.49|4371.26|4370.86|4371.26|4370.86|4369.89|4369.49|555
1643388920000|2022-01-28 16:55:20|4371.76|4371.36|4373.51|4373.11|4373.64|4373.24|4371.64|4371.24|838
1643388930000|2022-01-28 16:55:30|4373.39|4372.99|4374.39|4373.99|4374.64|4374.24|4373.39|4372.99|720
1643388940000|2022-01-28 16:55:40|4374.14|4373.74|4374.76|4374.36|4375.14|4374.74|4373.89|4373.49|582
1643388950000|2022-01-28 16:55:50|4374.64|4374.24|4375.01|4374.61|4375.39|4374.99|4374.51|4374.11|218
1643388960000|2022-01-28 16:56:00|4375.14|4374.74|4377.26|4376.86|4377.39|4376.99|4374.89|4374.49|914
1643388970000|2022-01-28 16:56:10|4377.39|4376.99|4378.89|4378.49|4378.89|4378.49|4377.26|4376.86|2068
1643388980000|2022-01-28 16:56:20|4378.64|4378.24|4379.39|4378.99|4379.89|4379.49|4378.64|4378.24|1433
1643388990000|2022-01-28 16:56:30|4379.26|4378.86|4379.14|4378.74|4379.76|4379.36|4378.39|4377.99|605
1643389000000|2022-01-28 16:56:40|4378.89|4378.49|4378.39|4377.99|4379.14|4378.74|4378.14|4377.74|576
1643389010000|2022-01-28 16:56:50|4378.64|4378.24|4379.14|4378.74|4379.39|4378.99|4378.39|4377.99|372
1643389020000|2022-01-28 16:57:00|4378.89|4378.49|4381.26|4380.86|4381.39|4380.99|4378.64|4378.24|797
1643389030000|2022-01-28 16:57:10|4381.39|4380.99|4381.89|4381.49|4382.14|4381.74|4381.14|4380.74|751
1643389040000|2022-01-28 16:57:20|4381.76|4381.36|4382.39|4381.99|4382.39|4381.99|4381.39|4380.99|461
1643389050000|2022-01-28 16:57:30|4382.51|4382.11|4382.14|4381.74|4382.64|4382.24|4382.14|4381.74|949
1643389060000|2022-01-28 16:57:40|4382.39|4381.99|4383.01|4382.61|4383.14|4382.74|4382.14|4381.74|708
1643389070000|2022-01-28 16:57:50|4383.14|4382.74|4382.89|4382.49|4383.39|4382.99|4382.01|4381.61|577
1643389080000|2022-01-28 16:58:00|4383.39|4382.99|4383.51|4383.11|4383.51|4383.11|4382.89|4382.49|757
1643389090000|2022-01-28 16:58:10|4383.39|4382.99|4383.39|4382.99|4384.01|4383.61|4382.89|4382.49|608
1643389100000|2022-01-28 16:58:20|4383.64|4383.24|4383.89|4383.49|4383.89|4383.49|4383.39|4382.99|246
1643389110000|2022-01-28 16:58:30|4384.14|4383.74|4383.89|4383.49|4384.14|4383.74|4383.51|4383.11|389
1643389120000|2022-01-28 16:58:40|4384.14|4383.74|4383.39|4382.99|4384.39|4383.99|4383.39|4382.99|440
1643389130000|2022-01-28 16:58:50|4383.14|4382.74|4383.39|4382.99|4383.64|4383.24|4383.01|4382.61|357
1643389140000|2022-01-28 16:59:00|4383.51|4383.11|4383.64|4383.24|4384.39|4383.99|4382.89|4382.49|626
1643389150000|2022-01-28 16:59:10|4383.76|4383.36|4383.14|4382.74|4383.89|4383.49|4382.89|4382.49|395
1643389160000|2022-01-28 16:59:20|4383.26|4382.86|4382.89|4382.49|4383.64|4383.24|4382.64|4382.24|354
1643389170000|2022-01-28 16:59:30|4383.14|4382.74|4382.89|4382.49|4383.14|4382.74|4382.14|4381.74|384
1643389180000|2022-01-28 16:59:40|4383.14|4382.74|4382.76|4382.36|4383.26|4382.86|4382.39|4381.99|233
1643389190000|2022-01-28 16:59:50|4383.14|4382.74|4383.14|4382.74|4383.39|4382.99|4382.64|4382.24|425
1643389200000|2022-01-28 17:00:00|4383.39|4382.99|4383.01|4382.61|4384.14|4383.74|4382.89|4382.49|712
1643389210000|2022-01-28 17:00:10|4382.76|4382.36|4383.64|4383.24|4383.89|4383.49|4381.14|4380.74|829
1643389220000|2022-01-28 17:00:20|4383.89|4383.49|4384.01|4383.61|4385.14|4384.74|4383.51|4383.11|887
1643389230000|2022-01-28 17:00:30|4384.14|4383.74|4383.64|4383.24|4384.26|4383.86|4383.14|4382.74|363
1643389240000|2022-01-28 17:00:40|4383.76|4383.36|4383.76|4383.36|4384.01|4383.61|4383.26|4382.86|295
1643389250000|2022-01-28 17:00:50|4383.89|4383.49|4383.14|4382.74|4384.14|4383.74|4383.14|4382.74|332
1643389260000|2022-01-28 17:01:00|4383.39|4382.99|4382.39|4381.99|4383.64|4383.24|4381.76|4381.36|552
1643389270000|2022-01-28 17:01:10|4382.14|4381.74|4382.26|4381.86|4383.64|4383.24|4382.14|4381.74|332
1643389280000|2022-01-28 17:01:20|4382.51|4382.11|4380.64|4380.24|4382.76|4382.36|4380.39|4379.99|813
1643389290000|2022-01-28 17:01:30|4380.39|4379.99|4381.14|4380.74|4381.51|4381.11|4380.39|4379.99|423
1643389300000|2022-01-28 17:01:40|4381.01|4380.61|4381.51|4381.11|4381.64|4381.24|4380.76|4380.36|592
1643389310000|2022-01-28 17:01:50|4381.64|4381.24|4381.64|4381.24|4382.26|4381.86|4381.39|4380.99|658
1643389320000|2022-01-28 17:02:00|4382.51|4382.11|4381.64|4381.24|4382.64|4382.24|4381.64|4381.24|348
1643389330000|2022-01-28 17:02:10|4380.89|4380.49|4381.39|4380.99|4381.51|4381.11|4380.89|4380.49|499
1643389340000|2022-01-28 17:02:20|4381.51|4381.11|4381.01|4380.61|4381.64|4381.24|4380.64|4380.24|325
1643389350000|2022-01-28 17:02:30|4380.89|4380.49|4378.89|4378.49|4380.89|4380.49|4378.89|4378.49|765
1643389360000|2022-01-28 17:02:40|4379.01|4378.61|4378.89|4378.49|4379.51|4379.11|4378.64|4378.24|608
1643389370000|2022-01-28 17:02:50|4379.01|4378.61|4380.26|4379.86|4380.39|4379.99|4379.01|4378.61|320
1643389380000|2022-01-28 17:03:00|4380.39|4379.99|4380.64|4380.24|4380.89|4380.49|4379.89|4379.49|286
1643389390000|2022-01-28 17:03:10|4380.51|4380.11|4378.51|4378.11|4380.64|4380.24|4378.51|4378.11|519
1643389400000|2022-01-28 17:03:20|4378.64|4378.24|4379.64|4379.24|4379.76|4379.36|4378.64|4378.24|335
1643389410000|2022-01-28 17:03:30|4379.89|4379.49|4379.39|4378.99|4380.14|4379.74|4379.39|4378.99|423
1643389420000|2022-01-28 17:03:40|4379.64|4379.24|4380.14|4379.74|4380.64|4380.24|4379.64|4379.24|296
1643389430000|2022-01-28 17:03:50|4380.39|4379.99|4380.39|4379.99|4381.14|4380.74|4380.14|4379.74|229
1643389440000|2022-01-28 17:04:00|4380.64|4380.24|4381.01|4380.61|4381.14|4380.74|4379.89|4379.49|446
1643389450000|2022-01-28 17:04:10|4381.14|4380.74|4381.89|4381.49|4381.89|4381.49|4381.01|4380.61|360
1643389460000|2022-01-28 17:04:20|4382.14|4381.74|4383.89|4383.49|4384.39|4383.99|4382.14|4381.74|692
1643389470000|2022-01-28 17:04:30|4384.01|4383.61|4385.64|4385.24|4385.76|4385.36|4384.01|4383.61|587
1643389480000|2022-01-28 17:04:40|4385.89|4385.49|4386.01|4385.61|4386.64|4386.24|4385.89|4385.49|1149
1643389490000|2022-01-28 17:04:50|4385.89|4385.49|4386.14|4385.74|4386.64|4386.24|4385.64|4385.24|606
1643389500000|2022-01-28 17:05:00|4386.01|4385.61|4385.89|4385.49|4386.39|4385.99|4385.39|4384.99|579
1643389510000|2022-01-28 17:05:10|4385.14|4384.74|4385.14|4384.74|4385.64|4385.24|4384.76|4384.36|428
1643389520000|2022-01-28 17:05:20|4385.01|4384.61|4385.89|4385.49|4386.14|4385.74|4384.89|4384.49|284
1643389530000|2022-01-28 17:05:30|4385.64|4385.24|4384.89|4384.49|4385.89|4385.49|4384.89|4384.49|331
1643389540000|2022-01-28 17:05:40|4385.39|4384.99|4386.14|4385.74|4386.26|4385.86|4385.39|4384.99|333
1643389550000|2022-01-28 17:05:50|4386.39|4385.99|4388.64|4388.24|4388.89|4388.49|4386.39|4385.99|1309
1643389560000|2022-01-28 17:06:00|4388.76|4388.36|4387.39|4386.99|4388.89|4388.49|4386.89|4386.49|1504
1643389570000|2022-01-28 17:06:10|4387.14|4386.74|4388.64|4388.24|4388.64|4388.24|4387.14|4386.74|858
1643389580000|2022-01-28 17:06:20|4388.39|4387.99|4385.89|4385.49|4388.89|4388.49|4385.64|4385.24|835
1643389590000|2022-01-28 17:06:30|4385.64|4385.24|4384.89|4384.49|4385.64|4385.24|4384.39|4383.99|470
1643389600000|2022-01-28 17:06:40|4385.01|4384.61|4386.76|4386.36|4386.76|4386.36|4385.01|4384.61|353
1643389610000|2022-01-28 17:06:50|4386.89|4386.49|4386.64|4386.24|4387.01|4386.61|4386.01|4385.61|626
1643389620000|2022-01-28 17:07:00|4386.89|4386.49|4387.14|4386.74|4387.64|4387.24|4386.51|4386.11|436
1643389630000|2022-01-28 17:07:10|4387.01|4386.61|4387.26|4386.86|4387.76|4387.36|4386.89|4386.49|285
1643389640000|2022-01-28 17:07:20|4387.14|4386.74|4387.14|4386.74|4387.39|4386.99|4386.51|4386.11|454
1643389650000|2022-01-28 17:07:30|4387.26|4386.86|4386.51|4386.11|4387.64|4387.24|4385.89|4385.49|261
1643389660000|2022-01-28 17:07:40|4386.26|4385.86|4386.01|4385.61|4386.51|4386.11|4385.89|4385.49|197
1643389670000|2022-01-28 17:07:50|4385.89|4385.49|4385.26|4384.86|4386.14|4385.74|4385.14|4384.74|258
1643389680000|2022-01-28 17:08:00|4385.14|4384.74|4384.01|4383.61|4385.89|4385.49|4384.01|4383.61|406
1643389690000|2022-01-28 17:08:10|4384.14|4383.74|4383.89|4383.49|4384.14|4383.74|4383.39|4382.99|478
1643389700000|2022-01-28 17:08:20|4383.64|4383.24|4383.64|4383.24|4384.39|4383.99|4383.39|4382.99|208
1643389710000|2022-01-28 17:08:30|4383.89|4383.49|4383.89|4383.49|4384.39|4383.99|4383.89|4383.49|197
1643389720000|2022-01-28 17:08:40|4384.01|4383.61|4383.89|4383.49|4384.26|4383.86|4383.89|4383.49|129
1643389730000|2022-01-28 17:08:50|4384.14|4383.74|4383.26|4382.86|4384.39|4383.99|4382.64|4382.24|295
1643389740000|2022-01-28 17:09:00|4383.14|4382.74|4384.39|4383.99|4384.51|4384.11|4383.14|4382.74|453
1643389750000|2022-01-28 17:09:10|4384.64|4384.24|4384.64|4384.24|4385.01|4384.61|4384.14|4383.74|450
1643389760000|2022-01-28 17:09:20|4384.89|4384.49|4385.01|4384.61|4385.39|4384.99|4384.39|4383.99|172
1643389770000|2022-01-28 17:09:30|4384.89|4384.49|4385.89|4385.49|4385.89|4385.49|4384.64|4384.24|233
1643389780000|2022-01-28 17:09:40|4385.64|4385.24|4386.89|4386.49|4387.14|4386.74|4385.51|4385.11|574
1643389790000|2022-01-28 17:09:50|4387.01|4386.61|4387.39|4386.99|4387.64|4387.24|4386.89|4386.49|391
1643389800000|2022-01-28 17:10:00|4387.26|4386.86|4386.64|4386.24|4387.26|4386.86|4385.89|4385.49|387
1643389810000|2022-01-28 17:10:10|4386.51|4386.11|4386.14|4385.74|4387.01|4386.61|4386.14|4385.74|229
1643389820000|2022-01-28 17:10:20|4386.26|4385.86|4384.51|4384.11|4386.26|4385.86|4384.14|4383.74|419
1643389830000|2022-01-28 17:10:30|4384.39|4383.99|4385.39|4384.99|4385.64|4385.24|4384.14|4383.74|240
1643389840000|2022-01-28 17:10:40|4385.64|4385.24|4386.26|4385.86|4386.26|4385.86|4385.39|4384.99|177
1643389850000|2022-01-28 17:10:50|4386.51|4386.11|4386.89|4386.49|4387.64|4387.24|4386.39|4385.99|388
1643389860000|2022-01-28 17:11:00|4387.01|4386.61|4386.89|4386.49|4387.39|4386.99|4386.64|4386.24|189
1643389870000|2022-01-28 17:11:10|4387.01|4386.61|4387.64|4387.24|4387.64|4387.24|4386.14|4385.74|371
1643389880000|2022-01-28 17:11:20|4387.89|4387.49|4388.14|4387.74|4388.14|4387.74|4387.64|4387.24|203
1643389890000|2022-01-28 17:11:30|4388.01|4387.61|4386.76|4386.36|4388.01|4387.61|4386.76|4386.36|269
1643389900000|2022-01-28 17:11:40|4386.89|4386.49|4387.51|4387.11|4387.64|4387.24|4386.64|4386.24|315
1643389910000|2022-01-28 17:11:50|4387.39|4386.99|4387.26|4386.86|4388.14|4387.74|4387.26|4386.86|266
1643389920000|2022-01-28 17:12:00|4386.89|4386.49|4385.76|4385.36|4387.14|4386.74|4385.64|4385.24|383
1643389930000|2022-01-28 17:12:10|4385.89|4385.49|4382.14|4381.74|4386.26|4385.86|4381.89|4381.49|2640
1643389940000|2022-01-28 17:12:20|4382.01|4381.61|4380.89|4380.49|4382.01|4381.61|4380.89|4380.49|611
1643389950000|2022-01-28 17:12:30|4380.64|4380.24|4379.89|4379.49|4382.01|4381.61|4379.39|4378.99|1274
1643389960000|2022-01-28 17:12:40|4379.76|4379.36|4378.14|4377.74|4379.89|4379.49|4378.14|4377.74|899
1643389970000|2022-01-28 17:12:50|4378.01|4377.61|4378.51|4378.11|4378.89|4378.49|4377.39|4376.99|578
1643389980000|2022-01-28 17:13:00|4378.39|4377.99|4378.64|4378.24|4379.39|4378.99|4378.14|4377.74|847
1643389990000|2022-01-28 17:13:10|4378.39|4377.99|4378.14|4377.74|4379.14|4378.74|4377.64|4377.24|666
1643390000000|2022-01-28 17:13:20|4378.39|4377.99|4377.76|4377.36|4378.51|4378.11|4377.76|4377.36|291
1643390010000|2022-01-28 17:13:30|4377.39|4376.99|4376.14|4375.74|4378.01|4377.61|4376.14|4375.74|609
1643390020000|2022-01-28 17:13:40|4375.89|4375.49|4375.64|4375.24|4375.89|4375.49|4375.14|4374.74|773
1643390030000|2022-01-28 17:13:50|4375.76|4375.36|4375.89|4375.49|4375.89|4375.49|4375.39|4374.99|505
1643390040000|2022-01-28 17:14:00|4375.64|4375.24|4377.39|4376.99|4378.14|4377.74|4375.64|4375.24|727
1643390050000|2022-01-28 17:14:10|4377.51|4377.11|4376.89|4376.49|4377.64|4377.24|4376.64|4376.24|335
1643390060000|2022-01-28 17:14:20|4377.01|4376.61|4377.14|4376.74|4377.76|4377.36|4376.89|4376.49|234
1643390070000|2022-01-28 17:14:30|4377.01|4376.61|4377.14|4376.74|4377.64|4377.24|4377.01|4376.61|223
1643390080000|2022-01-28 17:14:40|4376.89|4376.49|4379.39|4378.99|4379.64|4379.24|4376.89|4376.49|397
1643390090000|2022-01-28 17:14:50|4379.14|4378.74|4379.26|4378.86|4379.89|4379.49|4378.64|4378.24|459
1643390100000|2022-01-28 17:15:00|4379.14|4378.74|4380.14|4379.74|4380.64|4380.24|4379.14|4378.74|413
1643390110000|2022-01-28 17:15:10|4380.26|4379.86|4378.14|4377.74|4380.39|4379.99|4376.89|4376.49|1037
1643390120000|2022-01-28 17:15:20|4378.01|4377.61|4377.14|4376.74|4378.01|4377.61|4376.64|4376.24|523
1643390130000|2022-01-28 17:15:30|4377.39|4376.99|4377.14|4376.74|4377.76|4377.36|4377.14|4376.74|1319
1643390140000|2022-01-28 17:15:40|4377.39|4376.99|4377.51|4377.11|4377.64|4377.24|4376.64|4376.24|420
1643390150000|2022-01-28 17:15:50|4377.64|4377.24|4378.64|4378.24|4379.39|4378.99|4377.51|4377.11|417
1643390160000|2022-01-28 17:16:00|4378.51|4378.11|4378.64|4378.24|4379.01|4378.61|4378.14|4377.74|288
1643390170000|2022-01-28 17:16:10|4378.76|4378.36|4379.14|4378.74|4379.14|4378.74|4378.64|4378.24|304
1643390180000|2022-01-28 17:16:20|4379.51|4379.11|4379.89|4379.49|4380.14|4379.74|4379.39|4378.99|217
1643390190000|2022-01-28 17:16:30|4380.14|4379.74|4379.39|4378.99|4380.39|4379.99|4379.14|4378.74|267
1643390200000|2022-01-28 17:16:40|4379.51|4379.11|4379.51|4379.11|4379.89|4379.49|4379.14|4378.74|213
1643390210000|2022-01-28 17:16:50|4379.39|4378.99|4380.14|4379.74|4380.89|4380.49|4379.39|4378.99|593
1643390220000|2022-01-28 17:17:00|4380.26|4379.86|4380.39|4379.99|4380.64|4380.24|4379.14|4378.74|560
1643390230000|2022-01-28 17:17:10|4380.26|4379.86|4380.89|4380.49|4381.39|4380.99|4379.89|4379.49|682
1643390240000|2022-01-28 17:17:20|4380.76|4380.36|4380.39|4379.99|4380.76|4380.36|4379.14|4378.74|468
1643390250000|2022-01-28 17:17:30|4380.26|4379.86|4380.51|4380.11|4380.51|4380.11|4380.14|4379.74|122
1643390260000|2022-01-28 17:17:40|4380.14|4379.74|4380.64|4380.24|4380.89|4380.49|4380.14|4379.74|139
1643390270000|2022-01-28 17:17:50|4380.39|4379.99|4381.01|4380.61|4381.39|4380.99|4380.39|4379.99|645
1643390280000|2022-01-28 17:18:00|4381.14|4380.74|4381.64|4381.24|4381.64|4381.24|4380.64|4380.24|207
1643390290000|2022-01-28 17:18:10|4381.76|4381.36|4383.14|4382.74|4383.14|4382.74|4381.64|4381.24|487
1643390300000|2022-01-28 17:18:20|4382.89|4382.49|4383.64|4383.24|4383.64|4383.24|4382.89|4382.49|1094
1643390310000|2022-01-28 17:18:30|4383.51|4383.11|4383.64|4383.24|4383.64|4383.24|4383.51|4383.11|665
1643390320000|2022-01-28 17:18:40|||||||||228
1643390330000|2022-01-28 17:18:50|4383.39|4382.99|4383.39|4382.99|4383.64|4383.24|4383.14|4382.74|293
1643390340000|2022-01-28 17:19:00|4383.26|4382.86|4386.64|4386.24|4386.76|4386.36|4383.14|4382.74|1516
1643390350000|2022-01-28 17:19:10|4386.51|4386.11|4386.64|4386.24|4387.64|4387.24|4386.51|4386.11|483
1643390360000|2022-01-28 17:19:20|4387.39|4386.99|4387.39|4386.99|4388.01|4387.61|4386.89|4386.49|430
1643390370000|2022-01-28 17:19:30|4387.51|4387.11|4388.14|4387.74|4388.64|4388.24|4387.39|4386.99|571
1643390380000|2022-01-28 17:19:40|4387.89|4387.49|4386.14|4385.74|4388.14|4387.74|4386.14|4385.74|628
1643390390000|2022-01-28 17:19:50|4386.39|4385.99|4386.64|4386.24|4386.64|4386.24|4386.14|4385.74|205
1643390400000|2022-01-28 17:20:00|4386.39|4385.99|4384.39|4383.99|4386.39|4385.99|4384.39|4383.99|460
1643390410000|2022-01-28 17:20:10|4384.64|4384.24|4382.39|4381.99|4384.89|4384.49|4380.64|4380.24|1640
1643390420000|2022-01-28 17:20:20|4382.64|4382.24|4382.14|4381.74|4382.64|4382.24|4381.64|4381.24|693
1643390430000|2022-01-28 17:20:30|4381.89|4381.49|4380.89|4380.49|4381.89|4381.49|4380.39|4379.99|779
1643390440000|2022-01-28 17:20:40|4381.01|4380.61|4379.51|4379.11|4381.64|4381.24|4378.89|4378.49|494
1643390450000|2022-01-28 17:20:50|4379.39|4378.99|4378.14|4377.74|4379.64|4379.24|4377.89|4377.49|842
1643390460000|2022-01-28 17:21:00|4378.26|4377.86|4377.14|4376.74|4378.76|4378.36|4377.14|4376.74|763
1643390470000|2022-01-28 17:21:10|4376.89|4376.49|4376.89|4376.49|4377.14|4376.74|4375.89|4375.49|850
1643390480000|2022-01-28 17:21:20|4376.64|4376.24|4376.89|4376.49|4377.64|4377.24|4376.64|4376.24|428
1643390490000|2022-01-28 17:21:30|4376.64|4376.24|4377.14|4376.74|4377.39|4376.99|4376.64|4376.24|355
1643390500000|2022-01-28 17:21:40|4377.51|4377.11|4376.64|4376.24|4377.64|4377.24|4376.64|4376.24|252
1643390510000|2022-01-28 17:21:50|4376.89|4376.49|4375.89|4375.49|4376.89|4376.49|4375.89|4375.49|519
1643390520000|2022-01-28 17:22:00|4375.64|4375.24|4376.39|4375.99|4376.89|4376.49|4374.64|4374.24|1205
1643390530000|2022-01-28 17:22:10|4375.89|4375.49|4375.64|4375.24|4376.14|4375.74|4374.89|4374.49|454
1643390540000|2022-01-28 17:22:20|4375.39|4374.99|4374.64|4374.24|4375.39|4374.99|4374.14|4373.74|652
1643390550000|2022-01-28 17:22:30|4374.39|4373.99|4373.14|4372.74|4375.01|4374.61|4373.01|4372.61|985
1643390560000|2022-01-28 17:22:40|4373.01|4372.61|4373.26|4372.86|4373.76|4373.36|4372.89|4372.49|613
1643390570000|2022-01-28 17:22:50|4373.39|4372.99|4372.39|4371.99|4373.64|4373.24|4372.14|4371.74|527
1643390580000|2022-01-28 17:23:00|4372.14|4371.74|4372.64|4372.24|4373.89|4373.49|4372.14|4371.74|480
1643390590000|2022-01-28 17:23:10|4372.89|4372.49|4373.51|4373.11|4373.64|4373.24|4372.39|4371.99|358
1643390600000|2022-01-28 17:23:20|4373.39|4372.99|4373.39|4372.99|4373.51|4373.11|4373.01|4372.61|189
1643390610000|2022-01-28 17:23:30|4373.14|4372.74|4374.89|4374.49|4374.89|4374.49|4373.01|4372.61|435
1643390620000|2022-01-28 17:23:40|4374.64|4374.24|4374.89|4374.49|4375.14|4374.74|4374.39|4373.99|308
1643390630000|2022-01-28 17:23:50|4375.39|4374.99|4374.64|4374.24|4375.39|4374.99|4374.39|4373.99|206
1643390640000|2022-01-28 17:24:00|4374.76|4374.36|4373.89|4373.49|4374.89|4374.49|4373.76|4373.36|233
1643390650000|2022-01-28 17:24:10|4373.64|4373.24|4372.64|4372.24|4374.14|4373.74|4372.64|4372.24|408
1643390660000|2022-01-28 17:24:20|4372.51|4372.11|4373.39|4372.99|4373.39|4372.99|4371.14|4370.74|826
1643390670000|2022-01-28 17:24:30|4373.64|4373.24|4374.01|4373.61|4374.01|4373.61|4373.14|4372.74|327
1643390680000|2022-01-28 17:24:40|4373.89|4373.49|4374.14|4373.74|4374.89|4374.49|4372.89|4372.49|266
1643390690000|2022-01-28 17:24:50|4374.26|4373.86|4374.26|4373.86|4374.64|4374.24|4373.64|4373.24|174
1643390700000|2022-01-28 17:25:00|4374.01|4373.61|4372.89|4372.49|4374.39|4373.99|4372.76|4372.36|249
1643390710000|2022-01-28 17:25:10|4373.14|4372.74|4372.39|4371.99|4373.14|4372.74|4370.89|4370.49|412
1643390720000|2022-01-28 17:25:20|4372.14|4371.74|4371.39|4370.99|4372.64|4372.24|4371.39|4370.99|263
1643390730000|2022-01-28 17:25:30|4371.14|4370.74|4368.64|4368.24|4371.39|4370.99|4368.39|4367.99|1224
1643390740000|2022-01-28 17:25:40|4368.89|4368.49|4370.14|4369.74|4370.39|4369.99|4368.51|4368.11|1133
1643390750000|2022-01-28 17:25:50|4370.01|4369.61|4369.14|4368.74|4370.01|4369.61|4368.64|4368.24|584
1643390760000|2022-01-28 17:26:00|4369.39|4368.99|4369.26|4368.86|4369.51|4369.11|4368.51|4368.11|992
1643390770000|2022-01-28 17:26:10|4369.39|4368.99|4368.39|4367.99|4369.64|4369.24|4368.26|4367.86|291
1643390780000|2022-01-28 17:26:20|4368.51|4368.11|4368.14|4367.74|4369.39|4368.99|4367.89|4367.49|468
1643390790000|2022-01-28 17:26:30|4368.64|4368.24|4368.51|4368.11|4368.64|4368.24|4368.14|4367.74|275
1643390800000|2022-01-28 17:26:40|4368.64|4368.24|4369.14|4368.74|4369.39|4368.99|4368.64|4368.24|337
1643390810000|2022-01-28 17:26:50|4369.26|4368.86|4370.14|4369.74|4370.64|4370.24|4369.14|4368.74|375
1643390820000|2022-01-28 17:27:00|4370.39|4369.99|4372.14|4371.74|4372.39|4371.99|4369.89|4369.49|515
1643390830000|2022-01-28 17:27:10|4372.01|4371.61|4372.39|4371.99|4373.26|4372.86|4372.01|4371.61|428
1643390840000|2022-01-28 17:27:20|4372.64|4372.24|4373.26|4372.86|4373.51|4373.11|4372.64|4372.24|265
1643390850000|2022-01-28 17:27:30|4373.39|4372.99|4372.89|4372.49|4373.89|4373.49|4372.64|4372.24|250
1643390860000|2022-01-28 17:27:40|4373.14|4372.74|4372.39|4371.99|4373.14|4372.74|4371.64|4371.24|404
1643390870000|2022-01-28 17:27:50|4372.26|4371.86|4370.89|4370.49|4372.26|4371.86|4370.64|4370.24|298
1643390880000|2022-01-28 17:28:00|4371.14|4370.74|4369.64|4369.24|4371.51|4371.11|4369.64|4369.24|261
1643390890000|2022-01-28 17:28:10|4369.39|4368.99|4368.89|4368.49|4370.14|4369.74|4368.89|4368.49|613
1643390900000|2022-01-28 17:28:20|4369.14|4368.74|4368.64|4368.24|4369.51|4369.11|4368.39|4367.99|361
1643390910000|2022-01-28 17:28:30|4368.76|4368.36|4366.89|4366.49|4369.01|4368.61|4366.89|4366.49|841
1643390920000|2022-01-28 17:28:40|4366.76|4366.36|4368.76|4368.36|4369.39|4368.99|4366.76|4366.36|654
1643390930000|2022-01-28 17:28:50|4368.64|4368.24|4368.51|4368.11|4369.89|4369.49|4368.51|4368.11|355
1643390940000|2022-01-28 17:29:00|4368.64|4368.24|4369.64|4369.24|4370.14|4369.74|4368.64|4368.24|483
1643390950000|2022-01-28 17:29:10|4369.76|4369.36|4369.14|4368.74|4370.64|4370.24|4369.14|4368.74|315
1643390960000|2022-01-28 17:29:20|4369.26|4368.86|4369.89|4369.49|4370.01|4369.61|4368.89|4368.49|160
1643390970000|2022-01-28 17:29:30|4369.64|4369.24|4370.89|4370.49|4370.89|4370.49|4369.39|4368.99|257
1643390980000|2022-01-28 17:29:40|4370.76|4370.36|4370.51|4370.11|4370.76|4370.36|4370.14|4369.74|143
1643390990000|2022-01-28 17:29:50|4370.64|4370.24|4369.01|4368.61|4370.89|4370.49|4368.89|4368.49|142
1643391000000|2022-01-28 17:30:00|4369.14|4368.74|4368.64|4368.24|4369.89|4369.49|4368.51|4368.11|323
1643391010000|2022-01-28 17:30:10|4368.39|4367.99|4369.01|4368.61|4369.39|4368.99|4367.64|4367.24|366
1643391020000|2022-01-28 17:30:20|4368.89|4368.49|4371.14|4370.74|4371.39|4370.99|4368.89|4368.49|287
1643391030000|2022-01-28 17:30:30|4371.39|4370.99|4371.51|4371.11|4372.39|4371.99|4371.14|4370.74|470
1643391040000|2022-01-28 17:30:40|4371.39|4370.99|4370.26|4369.86|4371.39|4370.99|4369.89|4369.49|270
1643391050000|2022-01-28 17:30:50|4369.89|4369.49|4369.14|4368.74|4370.39|4369.99|4368.64|4368.24|223
1643391060000|2022-01-28 17:31:00|4368.89|4368.49|4371.76|4371.36|4372.01|4371.61|4368.89|4368.49|364
1643391070000|2022-01-28 17:31:10|4371.64|4371.24|4370.51|4370.11|4371.89|4371.49|4370.39|4369.99|419
1643391080000|2022-01-28 17:31:20|4370.39|4369.99|4370.51|4370.11|4371.64|4371.24|4369.64|4369.24|338
1643391090000|2022-01-28 17:31:30|4370.64|4370.24|4369.39|4368.99|4370.64|4370.24|4368.64|4368.24|471
1643391100000|2022-01-28 17:31:40|4369.64|4369.24|4369.26|4368.86|4369.89|4369.49|4369.01|4368.61|248
1643391110000|2022-01-28 17:31:50|4369.39|4368.99|4369.89|4369.49|4370.64|4370.24|4369.39|4368.99|181
1643391120000|2022-01-28 17:32:00|4370.14|4369.74|4369.76|4369.36|4370.14|4369.74|4368.14|4367.74|705
1643391130000|2022-01-28 17:32:10|4369.64|4369.24|4369.89|4369.49|4369.89|4369.49|4369.14|4368.74|858
1643391140000|2022-01-28 17:32:20|4369.64|4369.24|4370.39|4369.99|4371.14|4370.74|4369.64|4369.24|604
1643391150000|2022-01-28 17:32:30|4370.64|4370.24|4370.39|4369.99|4370.89|4370.49|4369.39|4368.99|231
1643391160000|2022-01-28 17:32:40|4370.14|4369.74|4368.89|4368.49|4370.64|4370.24|4368.89|4368.49|244
1643391170000|2022-01-28 17:32:50|4369.14|4368.74|4368.64|4368.24|4369.26|4368.86|4368.01|4367.61|368
1643391180000|2022-01-28 17:33:00|4368.39|4367.99|4367.39|4366.99|4368.39|4367.99|4366.89|4366.49|397
1643391190000|2022-01-28 17:33:10|4367.14|4366.74|4367.14|4366.74|4368.39|4367.99|4365.89|4365.49|1312
1643391200000|2022-01-28 17:33:20|4367.51|4367.11|4369.64|4369.24|4369.89|4369.49|4367.51|4367.11|460
1643391210000|2022-01-28 17:33:30|4369.39|4368.99|4370.51|4370.11|4370.89|4370.49|4369.26|4368.86|426
1643391220000|2022-01-28 17:33:40|4370.64|4370.24|4370.14|4369.74|4370.89|4370.49|4370.01|4369.61|338
1643391230000|2022-01-28 17:33:50|4370.01|4369.61|4370.14|4369.74|4370.89|4370.49|4369.64|4369.24|335
1643391240000|2022-01-28 17:34:00|4370.01|4369.61|4368.51|4368.11|4370.14|4369.74|4368.51|4368.11|445
1643391250000|2022-01-28 17:34:10|4368.39|4367.99|4368.89|4368.49|4369.39|4368.99|4368.39|4367.99|260
1643391260000|2022-01-28 17:34:20|4369.14|4368.74|4369.76|4369.36|4370.51|4370.11|4368.39|4367.99|325
1643391270000|2022-01-28 17:34:30|4369.89|4369.49|4368.14|4367.74|4369.89|4369.49|4368.14|4367.74|314
1643391280000|2022-01-28 17:34:40|4368.64|4368.24|4368.39|4367.99|4369.39|4368.99|4368.39|4367.99|315
1643391290000|2022-01-28 17:34:50|4368.14|4367.74|4369.39|4368.99|4369.89|4369.49|4367.64|4367.24|283
1643391300000|2022-01-28 17:35:00|4369.51|4369.11|4368.26|4367.86|4369.89|4369.49|4368.26|4367.86|238
1643391310000|2022-01-28 17:35:10|4368.39|4367.99|4367.39|4366.99|4368.39|4367.99|4366.89|4366.49|427
1643391320000|2022-01-28 17:35:20|4367.51|4367.11|4366.39|4365.99|4367.51|4367.11|4366.14|4365.74|408
1643391330000|2022-01-28 17:35:30|4366.26|4365.86|4366.14|4365.74|4366.39|4365.99|4365.51|4365.11|513
1643391340000|2022-01-28 17:35:40|4366.01|4365.61|4365.14|4364.74|4366.01|4365.61|4365.14|4364.74|462
1643391350000|2022-01-28 17:35:50|4365.64|4365.24|4363.89|4363.49|4365.64|4365.24|4363.64|4363.24|968
1643391360000|2022-01-28 17:36:00|4364.89|4364.49|4365.39|4364.99|4366.14|4365.74|4364.64|4364.24|887
1643391370000|2022-01-28 17:36:10|4365.64|4365.24|4365.39|4364.99|4367.39|4366.99|4365.39|4364.99|721
1643391380000|2022-01-28 17:36:20|4365.51|4365.11|4365.64|4365.24|4365.89|4365.49|4364.89|4364.49|340
1643391390000|2022-01-28 17:36:30|4365.89|4365.49|4365.64|4365.24|4366.39|4365.99|4364.64|4364.24|451
1643391400000|2022-01-28 17:36:40|4365.51|4365.11|4364.89|4364.49|4365.64|4365.24|4364.14|4363.74|448
1643391410000|2022-01-28 17:36:50|4365.14|4364.74|4366.14|4365.74|4366.39|4365.99|4365.01|4364.61|319
1643391420000|2022-01-28 17:37:00|4366.01|4365.61|4368.39|4367.99|4368.76|4368.36|4365.51|4365.11|1169
1643391430000|2022-01-28 17:37:10|4368.51|4368.11|4368.39|4367.99|4368.89|4368.49|4367.76|4367.36|383
1643391440000|2022-01-28 17:37:20|4368.14|4367.74|4368.39|4367.99|4368.89|4368.49|4368.01|4367.61|335
1643391450000|2022-01-28 17:37:30|4368.51|4368.11|4371.14|4370.74|4371.14|4370.74|4368.51|4368.11|747
1643391460000|2022-01-28 17:37:40|4371.01|4370.61|4372.14|4371.74|4372.14|4371.74|4371.01|4370.61|373
1643391470000|2022-01-28 17:37:50|4372.51|4372.11|4373.01|4372.61|4374.14|4373.74|4372.14|4371.74|795
1643391480000|2022-01-28 17:38:00|4372.89|4372.49|4370.64|4370.24|4372.89|4372.49|4370.64|4370.24|712
1643391490000|2022-01-28 17:38:10|4370.76|4370.36|4370.89|4370.49|4371.89|4371.49|4370.64|4370.24|358
1643391500000|2022-01-28 17:38:20|4371.14|4370.74|4370.14|4369.74|4371.64|4371.24|4369.89|4369.49|309
1643391510000|2022-01-28 17:38:30|4369.89|4369.49|4370.39|4369.99|4370.76|4370.36|4369.14|4368.74|299
1643391520000|2022-01-28 17:38:40|4370.14|4369.74|4369.89|4369.49|4370.51|4370.11|4369.64|4369.24|312
1643391530000|2022-01-28 17:38:50|4369.39|4368.99|4368.89|4368.49|4369.64|4369.24|4368.39|4367.99|327
1643391540000|2022-01-28 17:39:00|4369.01|4368.61|4369.39|4368.99|4370.51|4370.11|4368.89|4368.49|352
1643391550000|2022-01-28 17:39:10|4368.26|4367.86|4367.14|4366.74|4368.64|4368.24|4366.89|4366.49|512
1643391560000|2022-01-28 17:39:20|4367.26|4366.86|4367.39|4366.99|4367.64|4367.24|4366.89|4366.49|255
1643391570000|2022-01-28 17:39:30|4367.26|4366.86|4367.39|4366.99|4367.64|4367.24|4366.89|4366.49|316
1643391580000|2022-01-28 17:39:40|4367.14|4366.74|4366.01|4365.61|4367.76|4367.36|4365.89|4365.49|463
1643391590000|2022-01-28 17:39:50|4366.14|4365.74|4365.76|4365.36|4366.39|4365.99|4365.51|4365.11|277
1643391600000|2022-01-28 17:40:00|4365.79|4365.39|4367.17|4366.77|4367.67|4367.27|4365.42|4365.02|753
1643391610000|2022-01-28 17:40:10|4367.42|4367.02|4365.42|4365.02|4367.92|4367.52|4365.42|4365.02|357
1643391620000|2022-01-28 17:40:20|4365.54|4365.14|4366.04|4365.64|4366.42|4366.02|4364.92|4364.52|501
1643391630000|2022-01-28 17:40:30|4366.17|4365.77|4366.92|4366.52|4367.67|4367.27|4366.04|4365.64|398
1643391640000|2022-01-28 17:40:40|4367.17|4366.77|4368.67|4368.27|4369.42|4369.02|4366.92|4366.52|416
1643391650000|2022-01-28 17:40:50|4368.92|4368.52|4368.29|4367.89|4369.04|4368.64|4368.29|4367.89|191
1643391660000|2022-01-28 17:41:00|4368.42|4368.02|4367.17|4366.77|4368.79|4368.39|4366.67|4366.27|297
1643391670000|2022-01-28 17:41:10|4367.04|4366.64|4367.79|4367.39|4368.42|4368.02|4366.67|4366.27|268
1643391680000|2022-01-28 17:41:20|4368.04|4367.64|4368.67|4368.27|4368.67|4368.27|4367.92|4367.52|180
1643391690000|2022-01-28 17:41:30|4368.42|4368.02|4367.92|4367.52|4368.42|4368.02|4367.17|4366.77|240
1643391700000|2022-01-28 17:41:40|4368.17|4367.77|4367.29|4366.89|4368.17|4367.77|4367.04|4366.64|223
1643391710000|2022-01-28 17:41:50|4367.42|4367.02|4367.17|4366.77|4368.17|4367.77|4367.17|4366.77|148
1643391720000|2022-01-28 17:42:00|4367.54|4367.14|4368.29|4367.89|4368.92|4368.52|4367.54|4367.14|298
1643391730000|2022-01-28 17:42:10|4368.17|4367.77|4366.67|4366.27|4368.42|4368.02|4366.17|4365.77|384
1643391740000|2022-01-28 17:42:20|4366.54|4366.14|4367.67|4367.27|4368.17|4367.77|4366.42|4366.02|263
1643391750000|2022-01-28 17:42:30|4367.54|4367.14|4369.92|4369.52|4370.29|4369.89|4367.54|4367.14|470
1643391760000|2022-01-28 17:42:40|4369.17|4368.77|4367.67|4367.27|4369.29|4368.89|4367.17|4366.77|777
1643391770000|2022-01-28 17:42:50|4367.54|4367.14|4368.67|4368.27|4369.17|4368.77|4367.17|4366.77|357
1643391780000|2022-01-28 17:43:00|4367.92|4367.52|4369.54|4369.14|4370.17|4369.77|4367.92|4367.52|297
1643391790000|2022-01-28 17:43:10|4369.79|4369.39|4369.42|4369.02|4369.92|4369.52|4368.79|4368.39|288
1643391800000|2022-01-28 17:43:20|4369.67|4369.27|4370.17|4369.77|4370.92|4370.52|4369.67|4369.27|365
1643391810000|2022-01-28 17:43:30|4370.29|4369.89|4371.04|4370.64|4371.42|4371.02|4370.17|4369.77|262
1643391820000|2022-01-28 17:43:40|4370.79|4370.39|4370.29|4369.89|4370.92|4370.52|4369.92|4369.52|239
1643391830000|2022-01-28 17:43:50|4370.17|4369.77|4370.67|4370.27|4371.54|4371.14|4370.17|4369.77|398
1643391840000|2022-01-28 17:44:00|4370.79|4370.39|4371.42|4371.02|4371.67|4371.27|4370.04|4369.64|905
1643391850000|2022-01-28 17:44:10|4371.67|4371.27|4369.04|4368.64|4371.67|4371.27|4368.67|4368.27|1197
1643391860000|2022-01-28 17:44:20|4368.92|4368.52|4368.67|4368.27|4369.92|4369.52|4367.92|4367.52|459
1643391870000|2022-01-28 17:44:30|4368.79|4368.39|4369.67|4369.27|4369.67|4369.27|4368.67|4368.27|253
1643391880000|2022-01-28 17:44:40|4369.92|4369.52|4371.42|4371.02|4371.54|4371.14|4369.92|4369.52|228
1643391890000|2022-01-28 17:44:50|4371.17|4370.77|4372.79|4372.39|4373.42|4373.02|4371.17|4370.77|623
1643391900000|2022-01-28 17:45:00|4372.67|4372.27|4374.92|4374.52|4374.92|4374.52|4372.54|4372.14|697
1643391910000|2022-01-28 17:45:10|4375.04|4374.64|4373.17|4372.77|4375.04|4374.64|4372.92|4372.52|577
1643391920000|2022-01-28 17:45:20|4373.04|4372.64|4372.79|4372.39|4373.67|4373.27|4372.79|4372.39|225
1643391930000|2022-01-28 17:45:30|4373.17|4372.77|4371.42|4371.02|4373.92|4373.52|4370.67|4370.27|458
1643391940000|2022-01-28 17:45:40|4371.17|4370.77|4371.79|4371.39|4371.79|4371.39|4369.79|4369.39|320
1643391950000|2022-01-28 17:45:50|4371.92|4371.52|4371.04|4370.64|4371.92|4371.52|4370.92|4370.52|181
1643391960000|2022-01-28 17:46:00|4371.17|4370.77|4368.79|4368.39|4371.17|4370.77|4368.42|4368.02|469
1643391970000|2022-01-28 17:46:10|4369.04|4368.64|4368.17|4367.77|4369.92|4369.52|4368.17|4367.77|277
1643391980000|2022-01-28 17:46:20|4367.79|4367.39|4368.04|4367.64|4368.92|4368.52|4367.79|4367.39|390
1643391990000|2022-01-28 17:46:30|4368.17|4367.77|4368.29|4367.89|4368.79|4368.39|4367.92|4367.52|279
1643392000000|2022-01-28 17:46:40|4368.42|4368.02|4368.92|4368.52|4368.92|4368.52|4367.54|4367.14|201
1643392010000|2022-01-28 17:46:50|4368.79|4368.39|4369.67|4369.27|4369.67|4369.27|4368.42|4368.02|238
1643392020000|2022-01-28 17:47:00|4369.54|4369.14|4369.79|4369.39|4369.79|4369.39|4368.92|4368.52|199
1643392030000|2022-01-28 17:47:10|4369.67|4369.27|4369.04|4368.64|4369.92|4369.52|4367.92|4367.52|212
1643392040000|2022-01-28 17:47:20|4368.79|4368.39|4367.29|4366.89|4369.04|4368.64|4367.17|4366.77|401
1643392050000|2022-01-28 17:47:30|4367.42|4367.02|4368.17|4367.77|4368.54|4368.14|4367.29|4366.89|242
1643392060000|2022-01-28 17:47:40|4368.92|4368.52|4368.92|4368.52|4368.92|4368.52|4368.29|4367.89|174
1643392070000|2022-01-28 17:47:50|4368.67|4368.27|4367.67|4367.27|4368.67|4368.27|4366.92|4366.52|272
1643392080000|2022-01-28 17:48:00|4367.42|4367.02|4363.92|4363.52|4367.54|4367.14|4363.92|4363.52|980
1643392090000|2022-01-28 17:48:10|4364.42|4364.02|4364.92|4364.52|4365.29|4364.89|4363.79|4363.39|481
1643392100000|2022-01-28 17:48:20|4365.17|4364.77|4366.67|4366.27|4366.92|4366.52|4364.17|4363.77|589
1643392110000|2022-01-28 17:48:30|4366.54|4366.14|4365.29|4364.89|4367.67|4367.27|4365.29|4364.89|525
1643392120000|2022-01-28 17:48:40|4365.42|4365.02|4365.42|4365.02|4365.67|4365.27|4364.92|4364.52|201
1643392130000|2022-01-28 17:48:50|4365.17|4364.77|4366.92|4366.52|4367.42|4367.02|4365.17|4364.77|270
1643392140000|2022-01-28 17:49:00|4367.04|4366.64|4367.42|4367.02|4367.92|4367.52|4366.79|4366.39|264
1643392150000|2022-01-28 17:49:10|4367.54|4367.14|4368.67|4368.27|4369.42|4369.02|4367.17|4366.77|441
1643392160000|2022-01-28 17:49:20|4369.17|4368.77|4368.29|4367.89|4369.42|4369.02|4367.92|4367.52|182
1643392170000|2022-01-28 17:49:30|4368.42|4368.02|4368.42|4368.02|4368.92|4368.52|4368.17|4367.77|164
1643392180000|2022-01-28 17:49:40|4368.92|4368.52|4368.42|4368.02|4369.42|4369.02|4368.42|4368.02|208
1643392190000|2022-01-28 17:49:50|4368.29|4367.89|4367.29|4366.89|4368.29|4367.89|4366.79|4366.39|243
1643392200000|2022-01-28 17:50:00|4367.04|4366.64|4365.67|4365.27|4367.42|4367.02|4365.42|4365.02|392
1643392210000|2022-01-28 17:50:10|4365.54|4365.14|4364.17|4363.77|4365.79|4365.39|4363.79|4363.39|414
1643392220000|2022-01-28 17:50:20|4364.04|4363.64|4359.92|4359.52|4364.17|4363.77|4359.42|4359.02|2309
1643392230000|2022-01-28 17:50:30|4360.42|4360.02|4359.42|4359.02|4360.92|4360.52|4359.42|4359.02|1170
1643392240000|2022-01-28 17:50:40|4359.67|4359.27|4361.92|4361.52|4361.92|4361.52|4359.67|4359.27|1073
1643392250000|2022-01-28 17:50:50|4361.67|4361.27|4361.42|4361.02|4361.92|4361.52|4360.92|4360.52|396
1643392260000|2022-01-28 17:51:00|4361.54|4361.14|4362.79|4362.39|4362.92|4362.52|4361.42|4361.02|722
1643392270000|2022-01-28 17:51:10|4362.92|4362.52|4363.92|4363.52|4363.92|4363.52|4362.42|4362.02|297
1643392280000|2022-01-28 17:51:20|4363.67|4363.27|4361.92|4361.52|4363.67|4363.27|4361.92|4361.52|259
1643392290000|2022-01-28 17:51:30|4362.42|4362.02|4362.17|4361.77|4362.42|4362.02|4361.67|4361.27|293
1643392300000|2022-01-28 17:51:40|4362.04|4361.64|4361.67|4361.27|4362.42|4362.02|4360.92|4360.52|735
1643392310000|2022-01-28 17:51:50|4361.92|4361.52|4361.92|4361.52|4363.79|4363.39|4361.67|4361.27|483
1643392320000|2022-01-28 17:52:00|4362.17|4361.77|4363.29|4362.89|4363.42|4363.02|4361.67|4361.27|464
1643392330000|2022-01-28 17:52:10|4363.04|4362.64|4361.67|4361.27|4363.17|4362.77|4361.67|4361.27|365
1643392340000|2022-01-28 17:52:20|4361.42|4361.02|4361.67|4361.27|4362.17|4361.77|4360.92|4360.52|265
1643392350000|2022-01-28 17:52:30|4361.79|4361.39|4360.67|4360.27|4361.79|4361.39|4360.42|4360.02|384
1643392360000|2022-01-28 17:52:40|4360.29|4359.89|4360.04|4359.64|4360.42|4360.02|4359.04|4358.64|1140
1643392370000|2022-01-28 17:52:50|4360.17|4359.77|4359.79|4359.39|4360.17|4359.77|4358.92|4358.52|761
1643392380000|2022-01-28 17:53:00|4359.92|4359.52|4360.04|4359.64|4360.67|4360.27|4359.42|4359.02|541
1643392390000|2022-01-28 17:53:10|4359.92|4359.52|4359.67|4359.27|4360.17|4359.77|4358.92|4358.52|380
1643392400000|2022-01-28 17:53:20|4359.42|4359.02|4358.92|4358.52|4359.92|4359.52|4358.92|4358.52|278
1643392410000|2022-01-28 17:53:30|4359.17|4358.77|4359.17|4358.77|4359.29|4358.89|4358.92|4358.52|1049
1643392420000|2022-01-28 17:53:40|4359.42|4359.02|4359.04|4358.64|4359.79|4359.39|4358.92|4358.52|528
1643392430000|2022-01-28 17:53:50|4358.92|4358.52|4356.92|4356.52|4359.04|4358.64|4355.92|4355.52|1769
1643392440000|2022-01-28 17:54:00|4356.67|4356.27|4358.17|4357.77|4358.42|4358.02|4356.67|4356.27|617
1643392450000|2022-01-28 17:54:10|4357.92|4357.52|4358.17|4357.77|4358.42|4358.02|4357.42|4357.02|462
1643392460000|2022-01-28 17:54:20|4358.42|4358.02|4358.67|4358.27|4358.92|4358.52|4358.04|4357.64|499
1643392470000|2022-01-28 17:54:30|4358.54|4358.14|4360.17|4359.77|4360.67|4360.27|4358.29|4357.89|383
1643392480000|2022-01-28 17:54:40|4359.92|4359.52|4359.42|4359.02|4360.42|4360.02|4358.67|4358.27|329
1643392490000|2022-01-28 17:54:50|4359.17|4358.77|4358.42|4358.02|4359.42|4359.02|4357.42|4357.02|508
1643392500000|2022-01-28 17:55:00|4358.17|4357.77|4357.92|4357.52|4359.29|4358.89|4357.67|4357.27|330
1643392510000|2022-01-28 17:55:10|4358.29|4357.89|4359.79|4359.39|4360.17|4359.77|4358.29|4357.89|523
1643392520000|2022-01-28 17:55:20|4359.67|4359.27|4360.67|4360.27|4360.67|4360.27|4359.17|4358.77|232
1643392530000|2022-01-28 17:55:30|4360.42|4360.02|4359.92|4359.52|4360.42|4360.02|4358.67|4358.27|543
1643392540000|2022-01-28 17:55:40|4360.17|4359.77|4360.42|4360.02|4360.67|4360.27|4359.67|4359.27|297
1643392550000|2022-01-28 17:55:50|4360.17|4359.77|4361.04|4360.64|4361.42|4361.02|4359.92|4359.52|382
1643392560000|2022-01-28 17:56:00|4360.92|4360.52|4359.92|4359.52|4361.04|4360.64|4359.92|4359.52|308
1643392570000|2022-01-28 17:56:10|4360.42|4360.02|4359.92|4359.52|4360.67|4360.27|4359.67|4359.27|374
1643392580000|2022-01-28 17:56:20|4359.79|4359.39|4359.92|4359.52|4359.92|4359.52|4359.17|4358.77|473
1643392590000|2022-01-28 17:56:30|4360.04|4359.64|4362.79|4362.39|4362.92|4362.52|4359.92|4359.52|582
1643392600000|2022-01-28 17:56:40|4362.67|4362.27|4361.17|4360.77|4362.67|4362.27|4360.67|4360.27|325
1643392610000|2022-01-28 17:56:50|4360.92|4360.52|4360.92|4360.52|4360.92|4360.52|4360.17|4359.77|260
1643392620000|2022-01-28 17:57:00|4360.67|4360.27|4359.67|4359.27|4360.67|4360.27|4358.17|4357.77|543
1643392630000|2022-01-28 17:57:10|4359.42|4359.02|4360.92|4360.52|4361.42|4361.02|4359.42|4359.02|214
1643392640000|2022-01-28 17:57:20|4360.67|4360.27|4361.42|4361.02|4361.67|4361.27|4360.67|4360.27|243
1643392650000|2022-01-28 17:57:30|4361.29|4360.89|4361.67|4361.27|4361.92|4361.52|4360.92|4360.52|515
1643392660000|2022-01-28 17:57:40|4361.54|4361.14|4361.67|4361.27|4361.67|4361.27|4361.17|4360.77|206
1643392670000|2022-01-28 17:57:50|4361.17|4360.77|4363.42|4363.02|4364.67|4364.27|4361.17|4360.77|910
1643392680000|2022-01-28 17:58:00|4363.17|4362.77|4363.42|4363.02|4363.92|4363.52|4362.92|4362.52|479
1643392690000|2022-01-28 17:58:10|4363.29|4362.89|4363.79|4363.39|4364.42|4364.02|4363.17|4362.77|498
1643392700000|2022-01-28 17:58:20|4363.67|4363.27|4362.67|4362.27|4363.92|4363.52|4362.04|4361.64|480
1643392710000|2022-01-28 17:58:30|4362.42|4362.02|4362.67|4362.27|4362.92|4362.52|4362.17|4361.77|571
1643392720000|2022-01-28 17:58:40|4362.42|4362.02|4362.42|4362.02|4362.67|4362.27|4361.79|4361.39|312
1643392730000|2022-01-28 17:58:50|4362.29|4361.89|4362.04|4361.64|4362.42|4362.02|4361.92|4361.52|208
1643392740000|2022-01-28 17:59:00|4361.92|4361.52|4361.92|4361.52|4362.04|4361.64|4360.92|4360.52|298
1643392750000|2022-01-28 17:59:10|4362.17|4361.77|4362.42|4362.02|4362.54|4362.14|4361.42|4361.02|242
1643392760000|2022-01-28 17:59:20|4362.54|4362.14|4362.04|4361.64|4363.54|4363.14|4362.04|4361.64|324
1643392770000|2022-01-28 17:59:30|4361.67|4361.27|4359.17|4358.77|4361.67|4361.27|4358.67|4358.27|417
1643392780000|2022-01-28 17:59:40|4358.54|4358.14|4359.29|4358.89|4359.92|4359.52|4358.42|4358.02|326
1643392790000|2022-01-28 17:59:50|4359.42|4359.02|4359.67|4359.27|4359.92|4359.52|4359.04|4358.64|225
1643392800000|2022-01-28 18:00:00|4359.42|4359.02|4360.17|4359.77|4360.79|4360.39|4358.42|4358.02|526
1643392810000|2022-01-28 18:00:10|4359.92|4359.52|4360.54|4360.14|4360.54|4360.14|4359.54|4359.14|448
1643392820000|2022-01-28 18:00:20|4360.67|4360.27|4361.67|4361.27|4362.42|4362.02|4360.54|4360.14|492
1643392830000|2022-01-28 18:00:30|4361.42|4361.02|4362.17|4361.77|4362.29|4361.89|4361.17|4360.77|277
1643392840000|2022-01-28 18:00:40|4362.29|4361.89|4361.42|4361.02|4362.29|4361.89|4361.17|4360.77|276
1643392850000|2022-01-28 18:00:50|4361.54|4361.14|4360.42|4360.02|4361.67|4361.27|4359.17|4358.77|401
1643392860000|2022-01-28 18:01:00|4361.42|4361.02|4360.92|4360.52|4362.54|4362.14|4360.92|4360.52|444
1643392870000|2022-01-28 18:01:10|4361.42|4361.02|4361.17|4360.77|4361.92|4361.52|4361.17|4360.77|273
1643392880000|2022-01-28 18:01:20|4360.92|4360.52|4361.29|4360.89|4362.17|4361.77|4360.92|4360.52|570
1643392890000|2022-01-28 18:01:30|4361.42|4361.02|4361.79|4361.39|4362.04|4361.64|4361.17|4360.77|325
1643392900000|2022-01-28 18:01:40|4361.67|4361.27|4362.42|4362.02|4362.42|4362.02|4361.67|4361.27|303
1643392910000|2022-01-28 18:01:50|4362.17|4361.77|4362.54|4362.14|4362.79|4362.39|4361.92|4361.52|762
1643392920000|2022-01-28 18:02:00|4362.67|4362.27|4364.17|4363.77|4364.17|4363.77|4362.42|4362.02|570
1643392930000|2022-01-28 18:02:10|4364.42|4364.02|4364.17|4363.77|4364.54|4364.14|4363.67|4363.27|560
1643392940000|2022-01-28 18:02:20|4363.92|4363.52|4363.92|4363.52|4364.17|4363.77|4363.67|4363.27|257
1643392950000|2022-01-28 18:02:30|4364.42|4364.02|4366.67|4366.27|4366.92|4366.52|4363.79|4363.39|837
1643392960000|2022-01-28 18:02:40|4366.42|4366.02|4368.29|4367.89|4368.29|4367.89|4366.42|4366.02|614
1643392970000|2022-01-28 18:02:50|4368.67|4368.27|4369.79|4369.39|4370.92|4370.52|4368.67|4368.27|1421
1643392980000|2022-01-28 18:03:00|4369.67|4369.27|4368.42|4368.02|4369.92|4369.52|4368.29|4367.89|928
1643392990000|2022-01-28 18:03:10|4368.17|4367.77|4366.67|4366.27|4368.17|4367.77|4366.54|4366.14|602
1643393000000|2022-01-28 18:03:20|4366.42|4366.02|4366.92|4366.52|4367.17|4366.77|4366.42|4366.02|319
1643393010000|2022-01-28 18:03:30|4367.54|4367.14|4366.79|4366.39|4367.92|4367.52|4366.42|4366.02|501
1643393020000|2022-01-28 18:03:40|4366.67|4366.27|4365.67|4365.27|4366.67|4366.27|4365.17|4364.77|422
1643393030000|2022-01-28 18:03:50|4365.79|4365.39|4366.17|4365.77|4366.42|4366.02|4365.42|4365.02|279
1643393040000|2022-01-28 18:04:00|4366.29|4365.89|4367.04|4366.64|4367.67|4367.27|4366.17|4365.77|292
1643393050000|2022-01-28 18:04:10|4366.92|4366.52|4367.17|4366.77|4367.67|4367.27|4366.79|4366.39|248
1643393060000|2022-01-28 18:04:20|4367.42|4367.02|4365.92|4365.52|4367.42|4367.02|4365.29|4364.89|342
1643393070000|2022-01-28 18:04:30|4366.04|4365.64|4365.54|4365.14|4366.42|4366.02|4365.42|4365.02|262
1643393080000|2022-01-28 18:04:40|4365.67|4365.27|4366.67|4366.27|4366.67|4366.27|4365.17|4364.77|205
1643393090000|2022-01-28 18:04:50|4367.17|4366.77|4366.92|4366.52|4367.67|4367.27|4366.79|4366.39|344
1643393100000|2022-01-28 18:05:00|4367.17|4366.77|4366.67|4366.27|4367.17|4366.77|4364.92|4364.52|404
1643393110000|2022-01-28 18:05:10|4366.79|4366.39|4367.79|4367.39|4367.92|4367.52|4365.92|4365.52|429
1643393120000|2022-01-28 18:05:20|4367.67|4367.27|4368.67|4368.27|4368.92|4368.52|4367.67|4367.27|411
1643393130000|2022-01-28 18:05:30|4368.54|4368.14|4369.42|4369.02|4369.42|4369.02|4368.29|4367.89|365
1643393140000|2022-01-28 18:05:40|4369.17|4368.77|4369.17|4368.77|4369.67|4369.27|4368.67|4368.27|362
1643393150000|2022-01-28 18:05:50|4369.42|4369.02|4368.79|4368.39|4369.92|4369.52|4368.67|4368.27|522
1643393160000|2022-01-28 18:06:00|4368.92|4368.52|4368.67|4368.27|4369.17|4368.77|4368.42|4368.02|289
1643393170000|2022-01-28 18:06:10|4368.17|4367.77|4368.42|4368.02|4368.67|4368.27|4367.42|4367.02|298
1643393180000|2022-01-28 18:06:20|4368.54|4368.14|4370.17|4369.77|4370.42|4370.02|4367.92|4367.52|351
1643393190000|2022-01-28 18:06:30|4370.42|4370.02|4371.67|4371.27|4372.29|4371.89|4370.17|4369.77|740
1643393200000|2022-01-28 18:06:40|4371.42|4371.02|4370.42|4370.02|4371.92|4371.52|4370.29|4369.89|376
1643393210000|2022-01-28 18:06:50|4370.67|4370.27|4370.17|4369.77|4370.67|4370.27|4370.17|4369.77|233
1643393220000|2022-01-28 18:07:00|4370.04|4369.64|4371.17|4370.77|4371.29|4370.89|4369.92|4369.52|293
1643393230000|2022-01-28 18:07:10|4370.79|4370.39|4370.92|4370.52|4371.17|4370.77|4370.67|4370.27|202
1643393240000|2022-01-28 18:07:20|4370.17|4369.77|4369.67|4369.27|4370.29|4369.89|4369.17|4368.77|374
1643393250000|2022-01-28 18:07:30|4369.42|4369.02|4371.42|4371.02|4371.92|4371.52|4369.42|4369.02|483
1643393260000|2022-01-28 18:07:40|4371.67|4371.27|4373.54|4373.14|4374.17|4373.77|4371.17|4370.77|994
1643393270000|2022-01-28 18:07:50|4373.67|4373.27|4372.67|4372.27|4373.67|4373.27|4372.17|4371.77|442
1643393280000|2022-01-28 18:08:00|4372.42|4372.02|4373.17|4372.77|4373.92|4373.52|4372.42|4372.02|517
1643393290000|2022-01-28 18:08:10|4373.54|4373.14|4373.54|4373.14|4373.67|4373.27|4372.92|4372.52|263
1643393300000|2022-01-28 18:08:20|4373.42|4373.02|4373.92|4373.52|4374.42|4374.02|4373.42|4373.02|375
1643393310000|2022-01-28 18:08:30|4374.04|4373.64|4372.67|4372.27|4374.17|4373.77|4372.67|4372.27|262
1643393320000|2022-01-28 18:08:40|4372.92|4372.52|4373.92|4373.52|4374.67|4374.27|4372.92|4372.52|294
1643393330000|2022-01-28 18:08:50|4373.79|4373.39|4373.92|4373.52|4374.17|4373.77|4373.42|4373.02|255
1643393340000|2022-01-28 18:09:00|4374.17|4373.77|4373.17|4372.77|4374.17|4373.77|4372.67|4372.27|231
1643393350000|2022-01-28 18:09:10|4372.92|4372.52|4373.04|4372.64|4373.42|4373.02|4371.79|4371.39|320
1643393360000|2022-01-28 18:09:20|4373.42|4373.02|4373.67|4373.27|4373.67|4373.27|4372.92|4372.52|214
1643393370000|2022-01-28 18:09:30|4373.54|4373.14|4378.17|4377.77|4378.42|4378.02|4373.54|4373.14|1771
1643393380000|2022-01-28 18:09:40|4378.42|4378.02|4377.67|4377.27|4378.67|4378.27|4377.42|4377.02|859
1643393390000|2022-01-28 18:09:50|4377.42|4377.02|4376.92|4376.52|4377.67|4377.27|4376.67|4376.27|558
1643393400000|2022-01-28 18:10:00|4376.79|4376.39|4375.92|4375.52|4376.92|4376.52|4375.42|4375.02|478
1643393410000|2022-01-28 18:10:10|4375.67|4375.27|4376.92|4376.52|4377.42|4377.02|4374.92|4374.52|619
1643393420000|2022-01-28 18:10:20|4376.67|4376.27|4377.29|4376.89|4377.67|4377.27|4376.42|4376.02|579
1643393430000|2022-01-28 18:10:30|4377.17|4376.77|4375.92|4375.52|4377.17|4376.77|4374.42|4374.02|762
1643393440000|2022-01-28 18:10:40|4376.04|4375.64|4376.42|4376.02|4376.92|4376.52|4375.67|4375.27|390
1643393450000|2022-01-28 18:10:50|4376.67|4376.27|4376.29|4375.89|4376.92|4376.52|4375.92|4375.52|200
1643393460000|2022-01-28 18:11:00|4376.17|4375.77|4375.92|4375.52|4376.17|4375.77|4375.17|4374.77|267
1643393470000|2022-01-28 18:11:10|4376.04|4375.64|4377.17|4376.77|4377.42|4377.02|4376.04|4375.64|435
1643393480000|2022-01-28 18:11:20|4377.04|4376.64|4377.04|4376.64|4377.42|4377.02|4376.79|4376.39|233
1643393490000|2022-01-28 18:11:30|4377.17|4376.77|4378.67|4378.27|4379.17|4378.77|4377.17|4376.77|739
1643393500000|2022-01-28 18:11:40|4378.92|4378.52|4378.67|4378.27|4379.17|4378.77|4378.42|4378.02|238
1643393510000|2022-01-28 18:11:50|4378.54|4378.14|4377.42|4377.02|4378.67|4378.27|4377.17|4376.77|521
1643393520000|2022-01-28 18:12:00|4377.17|4376.77|4377.17|4376.77|4377.67|4377.27|4376.67|4376.27|459
1643393530000|2022-01-28 18:12:10|4376.92|4376.52|4375.42|4375.02|4376.92|4376.52|4375.42|4375.02|387
1643393540000|2022-01-28 18:12:20|4375.92|4375.52|4375.92|4375.52|4376.04|4375.64|4374.92|4374.52|494
1643393550000|2022-01-28 18:12:30|4375.79|4375.39|4376.79|4376.39|4377.67|4377.27|4375.17|4374.77|406
1643393560000|2022-01-28 18:12:40|4376.92|4376.52|4376.92|4376.52|4377.29|4376.89|4376.42|4376.02|231
1643393570000|2022-01-28 18:12:50|4377.04|4376.64|4377.04|4376.64|4377.67|4377.27|4376.79|4376.39|988
1643393580000|2022-01-28 18:13:00|4376.67|4376.27|4376.04|4375.64|4377.29|4376.89|4375.67|4375.27|618
1643393590000|2022-01-28 18:13:10|4375.92|4375.52|4376.17|4375.77|4376.42|4376.02|4375.17|4374.77|762
1643393600000|2022-01-28 18:13:20|4376.42|4376.02|4376.67|4376.27|4376.67|4376.27|4375.17|4374.77|226
1643393610000|2022-01-28 18:13:30|4376.79|4376.39|4376.17|4375.77|4376.79|4376.39|4375.67|4375.27|228
1643393620000|2022-01-28 18:13:40|4376.29|4375.89|4376.42|4376.02|4376.67|4376.27|4375.92|4375.52|384
1643393630000|2022-01-28 18:13:50|4376.54|4376.14|4376.29|4375.89|4376.54|4376.14|4375.79|4375.39|200
1643393640000|2022-01-28 18:14:00|4376.17|4375.77|4374.92|4374.52|4377.17|4376.77|4374.67|4374.27|831
1643393650000|2022-01-28 18:14:10|4375.17|4374.77|4376.17|4375.77|4376.54|4376.14|4375.04|4374.64|256
1643393660000|2022-01-28 18:14:20|4376.42|4376.02|4375.67|4375.27|4376.67|4376.27|4375.67|4375.27|134
1643393670000|2022-01-28 18:14:30|4375.92|4375.52|4376.17|4375.77|4376.67|4376.27|4375.92|4375.52|146
1643393680000|2022-01-28 18:14:40|4376.42|4376.02|4375.92|4375.52|4376.54|4376.14|4375.67|4375.27|168
1643393690000|2022-01-28 18:14:50|4376.17|4375.77|4376.92|4376.52|4376.92|4376.52|4375.92|4375.52|153
1643393700000|2022-01-28 18:15:00|4377.17|4376.77|4377.04|4376.64|4377.42|4377.02|4375.92|4375.52|718
1643393710000|2022-01-28 18:15:10|4377.42|4377.02|4377.17|4376.77|4378.04|4377.64|4377.17|4376.77|601
1643393720000|2022-01-28 18:15:20|4376.92|4376.52|4377.29|4376.89|4377.67|4377.27|4376.67|4376.27|184
1643393730000|2022-01-28 18:15:30|4377.67|4377.27|4377.67|4377.27|4378.04|4377.64|4377.29|4376.89|350
1643393740000|2022-01-28 18:15:40|4377.92|4377.52|4376.54|4376.14|4378.04|4377.64|4376.54|4376.14|271
1643393750000|2022-01-28 18:15:50|4376.67|4376.27|4376.42|4376.02|4376.67|4376.27|4375.42|4375.02|190
1643393760000|2022-01-28 18:16:00|4375.92|4375.52|4373.92|4373.52|4376.29|4375.89|4373.67|4373.27|538
1643393770000|2022-01-28 18:16:10|4373.67|4373.27|4372.54|4372.14|4373.67|4373.27|4372.17|4371.77|389
1643393780000|2022-01-28 18:16:20|4372.42|4372.02|4372.92|4372.52|4373.17|4372.77|4371.67|4371.27|336
1643393790000|2022-01-28 18:16:30|4372.79|4372.39|4374.54|4374.14|4374.92|4374.52|4372.79|4372.39|226
1643393800000|2022-01-28 18:16:40|4374.67|4374.27|4374.17|4373.77|4374.79|4374.39|4373.92|4373.52|158
1643393810000|2022-01-28 18:16:50|4374.42|4374.02|4374.42|4374.02|4374.67|4374.27|4373.92|4373.52|233
1643393820000|2022-01-28 18:17:00|4375.17|4374.77|4376.17|4375.77|4376.67|4376.27|4374.92|4374.52|585
1643393830000|2022-01-28 18:17:10|4375.92|4375.52|4375.67|4375.27|4375.92|4375.52|4374.92|4374.52|314
1643393840000|2022-01-28 18:17:20|4375.42|4375.02|4374.54|4374.14|4375.42|4375.02|4374.54|4374.14|195
1643393850000|2022-01-28 18:17:30|4374.42|4374.02|4373.54|4373.14|4374.67|4374.27|4373.42|4373.02|141
1643393860000|2022-01-28 18:17:40|4373.67|4373.27|4374.29|4373.89|4374.42|4374.02|4373.17|4372.77|145
1643393870000|2022-01-28 18:17:50|4374.17|4373.77|4373.67|4373.27|4374.29|4373.89|4373.67|4373.27|96
1643393880000|2022-01-28 18:18:00|4373.92|4373.52|4375.42|4375.02|4375.42|4375.02|4373.67|4373.27|191
1643393890000|2022-01-28 18:18:10|4375.29|4374.89|4375.67|4375.27|4375.67|4375.27|4374.67|4374.27|170
1643393900000|2022-01-28 18:18:20|4375.42|4375.02|4376.42|4376.02|4376.42|4376.02|4375.42|4375.02|153
1643393910000|2022-01-28 18:18:30|4376.92|4376.52|4376.92|4376.52|4377.17|4376.77|4376.67|4376.27|329
1643393920000|2022-01-28 18:18:40|4376.79|4376.39|4376.42|4376.02|4377.17|4376.77|4376.17|4375.77|165
1643393930000|2022-01-28 18:18:50|4376.67|4376.27|4376.29|4375.89|4376.79|4376.39|4376.17|4375.77|156
1643393940000|2022-01-28 18:19:00|4375.92|4375.52|4377.17|4376.77|4377.67|4377.27|4375.92|4375.52|198
1643393950000|2022-01-28 18:19:10|4377.04|4376.64|4377.67|4377.27|4378.17|4377.77|4376.92|4376.52|211
1643393960000|2022-01-28 18:19:20|4377.92|4377.52|4375.54|4375.14|4378.17|4377.77|4375.04|4374.64|327
1643393970000|2022-01-28 18:19:30|4375.67|4375.27|4375.17|4374.77|4375.79|4375.39|4375.04|4374.64|264
1643393980000|2022-01-28 18:19:40|4375.29|4374.89|4375.29|4374.89|4375.79|4375.39|4375.17|4374.77|172
1643393990000|2022-01-28 18:19:50|4375.42|4375.02|4373.67|4373.27|4375.42|4375.02|4373.29|4372.89|378
1643394000000|2022-01-28 18:20:00|4373.54|4373.14|4372.67|4372.27|4373.54|4373.14|4372.42|4372.02|497
1643394010000|2022-01-28 18:20:10|4372.92|4372.52|4373.92|4373.52|4374.17|4373.77|4372.67|4372.27|271
1643394020000|2022-01-28 18:20:20|4374.04|4373.64|4373.17|4372.77|4374.04|4373.64|4372.92|4372.52|353
1643394030000|2022-01-28 18:20:30|4373.42|4373.02|4374.17|4373.77|4374.17|4373.77|4373.04|4372.64|211
1643394040000|2022-01-28 18:20:40|4374.42|4374.02|4373.54|4373.14|4374.42|4374.02|4373.17|4372.77|305
1643394050000|2022-01-28 18:20:50|4373.67|4373.27|4373.42|4373.02|4373.67|4373.27|4373.04|4372.64|158
1643394060000|2022-01-28 18:21:00|4373.67|4373.27|4373.54|4373.14|4374.42|4374.02|4373.42|4373.02|135
1643394070000|2022-01-28 18:21:10|4373.92|4373.52|4369.92|4369.52|4373.92|4373.52|4369.67|4369.27|749
1643394080000|2022-01-28 18:21:20|4369.67|4369.27|4370.54|4370.14|4370.54|4370.14|4368.92|4368.52|815
1643394090000|2022-01-28 18:21:30|4370.67|4370.27|4369.42|4369.02|4370.67|4370.27|4369.42|4369.02|423
1643394100000|2022-01-28 18:21:40|4369.67|4369.27|4369.92|4369.52|4370.67|4370.27|4369.42|4369.02|469
1643394110000|2022-01-28 18:21:50|4370.04|4369.64|4368.42|4368.02|4370.17|4369.77|4368.42|4368.02|227
1643394120000|2022-01-28 18:22:00|4368.54|4368.14|4366.42|4366.02|4368.54|4368.14|4366.04|4365.64|569
1643394130000|2022-01-28 18:22:10|4366.17|4365.77|4365.54|4365.14|4366.17|4365.77|4365.17|4364.77|521
1643394140000|2022-01-28 18:22:20|4365.42|4365.02|4365.17|4364.77|4366.17|4365.77|4365.17|4364.77|220
1643394150000|2022-01-28 18:22:30|4365.29|4364.89|4364.17|4363.77|4365.92|4365.52|4364.17|4363.77|238
1643394160000|2022-01-28 18:22:40|4364.67|4364.27|4365.92|4365.52|4366.92|4366.52|4364.17|4363.77|449
1643394170000|2022-01-28 18:22:50|4366.17|4365.77|4366.04|4365.64|4366.29|4365.89|4365.54|4365.14|166
1643394180000|2022-01-28 18:23:00|4365.92|4365.52|4366.92|4366.52|4367.04|4366.64|4365.92|4365.52|260
1643394190000|2022-01-28 18:23:10|4367.04|4366.64|4366.42|4366.02|4367.67|4367.27|4366.29|4365.89|188
1643394200000|2022-01-28 18:23:20|4366.29|4365.89|4364.17|4363.77|4366.54|4366.14|4364.17|4363.77|332
1643394210000|2022-01-28 18:23:30|4364.42|4364.02|4364.17|4363.77|4365.42|4365.02|4364.17|4363.77|241
1643394220000|2022-01-28 18:23:40|4364.42|4364.02|4366.04|4365.64|4366.17|4365.77|4364.42|4364.02|305
1643394230000|2022-01-28 18:23:50|4366.17|4365.77|4366.17|4365.77|4366.67|4366.27|4365.42|4365.02|488
1643394240000|2022-01-28 18:24:00|4366.04|4365.64|4366.92|4366.52|4367.17|4366.77|4365.92|4365.52|216
1643394250000|2022-01-28 18:24:10|4366.67|4366.27|4366.67|4366.27|4367.17|4366.77|4366.42|4366.02|179
1643394260000|2022-01-28 18:24:20|4366.79|4366.39|4367.92|4367.52|4367.92|4367.52|4366.67|4366.27|412
1643394270000|2022-01-28 18:24:30|4368.04|4367.64|4369.17|4368.77|4369.29|4368.89|4367.79|4367.39|544
1643394280000|2022-01-28 18:24:40|4368.92|4368.52|4369.17|4368.77|4369.67|4369.27|4368.67|4368.27|264
1643394290000|2022-01-28 18:24:50|4368.92|4368.52|4368.92|4368.52|4369.54|4369.14|4368.67|4368.27|180
1643394300000|2022-01-28 18:25:00|4369.17|4368.77|4368.67|4368.27|4369.42|4369.02|4368.67|4368.27|217
1643394310000|2022-01-28 18:25:10|4369.17|4368.77|4370.54|4370.14|4371.04|4370.64|4369.17|4368.77|444
1643394320000|2022-01-28 18:25:20|4370.67|4370.27|4371.04|4370.64|4371.17|4370.77|4369.54|4369.14|268
1643394330000|2022-01-28 18:25:30|4370.92|4370.52|4371.42|4371.02|4371.42|4371.02|4370.67|4370.27|396
1643394340000|2022-01-28 18:25:40|4371.92|4371.52|4370.42|4370.02|4371.92|4371.52|4370.42|4370.02|302
1643394350000|2022-01-28 18:25:50|4370.17|4369.77|4369.92|4369.52|4370.67|4370.27|4369.67|4369.27|308
1643394360000|2022-01-28 18:26:00|4369.54|4369.14|4369.67|4369.27|4370.79|4370.39|4369.42|4369.02|336
1643394370000|2022-01-28 18:26:10|4369.92|4369.52|4368.42|4368.02|4370.04|4369.64|4368.29|4367.89|298
1643394380000|2022-01-28 18:26:20|4368.17|4367.77|4368.04|4367.64|4368.42|4368.02|4367.67|4367.27|366
1643394390000|2022-01-28 18:26:30|4367.92|4367.52|4366.92|4366.52|4368.42|4368.02|4366.54|4366.14|325
1643394400000|2022-01-28 18:26:40|4367.17|4366.77|4366.54|4366.14|4368.04|4367.64|4366.42|4366.02|249
1643394410000|2022-01-28 18:26:50|4366.67|4366.27|4366.92|4366.52|4367.29|4366.89|4366.17|4365.77|201
1643394420000|2022-01-28 18:27:00|4367.17|4366.77|4363.42|4363.02|4367.17|4366.77|4363.42|4363.02|636
1643394430000|2022-01-28 18:27:10|4363.17|4362.77|4362.67|4362.27|4364.17|4363.77|4362.29|4361.89|627
1643394440000|2022-01-28 18:27:20|4362.54|4362.14|4360.54|4360.14|4362.67|4362.27|4360.17|4359.77|703
1643394450000|2022-01-28 18:27:30|4360.42|4360.02|4361.79|4361.39|4362.04|4361.64|4360.42|4360.02|414
1643394460000|2022-01-28 18:27:40|4361.67|4361.27|4362.17|4361.77|4362.42|4362.02|4361.17|4360.77|226
1643394470000|2022-01-28 18:27:50|4362.04|4361.64|4363.42|4363.02|4364.04|4363.64|4361.92|4361.52|402
1643394480000|2022-01-28 18:28:00|4363.67|4363.27|4365.42|4365.02|4365.42|4365.02|4363.67|4363.27|380
1643394490000|2022-01-28 18:28:10|4365.17|4364.77|4367.04|4366.64|4367.92|4367.52|4365.17|4364.77|490
1643394500000|2022-01-28 18:28:20|4367.17|4366.77|4366.54|4366.14|4367.17|4366.77|4366.17|4365.77|333
1643394510000|2022-01-28 18:28:30|4366.67|4366.27|4366.17|4365.77|4367.42|4367.02|4366.04|4365.64|350
1643394520000|2022-01-28 18:28:40|4366.67|4366.27|4367.17|4366.77|4367.92|4367.52|4366.67|4366.27|281
1643394530000|2022-01-28 18:28:50|4367.29|4366.89|4366.29|4365.89|4367.67|4367.27|4366.17|4365.77|443
1643394540000|2022-01-28 18:29:00|4365.67|4365.27|4364.92|4364.52|4365.79|4365.39|4364.67|4364.27|519
1643394550000|2022-01-28 18:29:10|4365.17|4364.77|4366.04|4365.64|4366.67|4366.27|4365.04|4364.64|274
1643394560000|2022-01-28 18:29:20|4366.17|4365.77|4367.92|4367.52|4368.42|4368.02|4366.04|4365.64|347
1643394570000|2022-01-28 18:29:30|4368.04|4367.64|4368.42|4368.02|4369.67|4369.27|4367.92|4367.52|411
1643394580000|2022-01-28 18:29:40|4368.29|4367.89|4368.29|4367.89|4369.17|4368.77|4368.17|4367.77|297
1643394590000|2022-01-28 18:29:50|4368.42|4368.02|4370.17|4369.77|4370.17|4369.77|4368.29|4367.89|282
1643394600000|2022-01-28 18:30:00|4370.42|4370.02|4373.42|4373.02|4373.67|4373.27|4370.42|4370.02|923
1643394610000|2022-01-28 18:30:10|4374.67|4374.27|4376.42|4376.02|4376.42|4376.02|4374.67|4374.27|1759
1643394620000|2022-01-28 18:30:20|4376.29|4375.89|4375.92|4375.52|4376.67|4376.27|4375.42|4375.02|508
1643394630000|2022-01-28 18:30:30|4375.67|4375.27|4375.17|4374.77|4375.92|4375.52|4374.54|4374.14|424
1643394640000|2022-01-28 18:30:40|4375.42|4375.02|4379.17|4378.77|4379.17|4378.77|4375.29|4374.89|774
1643394650000|2022-01-28 18:30:50|4379.67|4379.27|4379.67|4379.27|4380.92|4380.52|4379.29|4378.89|1102
1643394660000|2022-01-28 18:31:00|4378.92|4378.52|4378.29|4377.89|4379.29|4378.89|4378.04|4377.64|743
1643394670000|2022-01-28 18:31:10|4378.17|4377.77|4377.42|4377.02|4378.54|4378.14|4377.17|4376.77|497
1643394680000|2022-01-28 18:31:20|4377.54|4377.14|4378.92|4378.52|4379.42|4379.02|4377.42|4377.02|596
1643394690000|2022-01-28 18:31:30|4378.79|4378.39|4378.79|4378.39|4378.92|4378.52|4378.54|4378.14|333
1643394700000|2022-01-28 18:31:40|4378.67|4378.27|4378.17|4377.77|4378.79|4378.39|4378.04|4377.64|321
1643394710000|2022-01-28 18:31:50|4377.92|4377.52|4378.92|4378.52|4379.54|4379.14|4377.92|4377.52|303
1643394720000|2022-01-28 18:32:00|4378.67|4378.27|4377.42|4377.02|4378.92|4378.52|4377.17|4376.77|427
1643394730000|2022-01-28 18:32:10|4377.54|4377.14|4376.17|4375.77|4377.67|4377.27|4376.17|4375.77|305
1643394740000|2022-01-28 18:32:20|4376.42|4376.02|4377.42|4377.02|4377.67|4377.27|4376.42|4376.02|414
1643394750000|2022-01-28 18:32:30|4377.67|4377.27|4377.17|4376.77|4378.54|4378.14|4377.17|4376.77|331
1643394760000|2022-01-28 18:32:40|4377.42|4377.02|4377.17|4376.77|4377.92|4377.52|4376.42|4376.02|299
1643394770000|2022-01-28 18:32:50|4376.92|4376.52|4376.92|4376.52|4377.17|4376.77|4376.67|4376.27|225
1643394780000|2022-01-28 18:33:00|4377.17|4376.77|4378.54|4378.14|4378.92|4378.52|4376.79|4376.39|385
1643394790000|2022-01-28 18:33:10|4378.42|4378.02|4378.67|4378.27|4379.42|4379.02|4378.17|4377.77|533
1643394800000|2022-01-28 18:33:20|4378.79|4378.39|4379.29|4378.89|4380.17|4379.77|4378.17|4377.77|411
1643394810000|2022-01-28 18:33:30|4379.42|4379.02|4379.29|4378.89|4379.92|4379.52|4379.29|4378.89|314
1643394820000|2022-01-28 18:33:40|4379.42|4379.02|4377.67|4377.27|4379.54|4379.14|4377.04|4376.64|487
1643394830000|2022-01-28 18:33:50|4377.92|4377.52|4377.92|4377.52|4378.42|4378.02|4377.42|4377.02|303
1643394840000|2022-01-28 18:34:00|4377.79|4377.39|4378.17|4377.77|4378.67|4378.27|4377.54|4377.14|545
1643394850000|2022-01-28 18:34:10|4377.92|4377.52|4378.92|4378.52|4379.17|4378.77|4376.92|4376.52|684
1643394860000|2022-01-28 18:34:20|4378.79|4378.39|4378.42|4378.02|4379.17|4378.77|4378.42|4378.02|199
1643394870000|2022-01-28 18:34:30|4378.67|4378.27|4377.42|4377.02|4378.67|4378.27|4376.67|4376.27|571
1643394880000|2022-01-28 18:34:40|4377.17|4376.77|4377.42|4377.02|4377.67|4377.27|4376.67|4376.27|315
1643394890000|2022-01-28 18:34:50|4377.04|4376.64|4376.17|4375.77|4377.17|4376.77|4376.17|4375.77|258
1643394900000|2022-01-28 18:35:00|4376.67|4376.27|4376.92|4376.52|4378.54|4378.14|4376.17|4375.77|381
1643394910000|2022-01-28 18:35:10|4377.04|4376.64|4376.92|4376.52|4377.17|4376.77|4376.67|4376.27|123
1643394920000|2022-01-28 18:35:20|4376.79|4376.39|4375.79|4375.39|4376.92|4376.52|4375.29|4374.89|297
1643394930000|2022-01-28 18:35:30|4375.92|4375.52|4376.67|4376.27|4377.42|4377.02|4375.92|4375.52|214
1643394940000|2022-01-28 18:35:40|4376.79|4376.39|4378.92|4378.52|4378.92|4378.52|4376.67|4376.27|388
1643394950000|2022-01-28 18:35:50|4378.67|4378.27|4379.54|4379.14|4379.92|4379.52|4378.67|4378.27|277
1643394960000|2022-01-28 18:36:00|4379.17|4378.77|4382.17|4381.77|4382.17|4381.77|4379.17|4378.77|913
1643394970000|2022-01-28 18:36:10|4381.92|4381.52|4382.17|4381.77|4382.54|4382.14|4381.92|4381.52|635
1643394980000|2022-01-28 18:36:20|4381.92|4381.52|4378.92|4378.52|4382.42|4382.02|4378.92|4378.52|2242
1643394990000|2022-01-28 18:36:30|4378.42|4378.02|4377.67|4377.27|4378.92|4378.52|4377.17|4376.77|1689
1643395000000|2022-01-28 18:36:40|4377.92|4377.52|4378.42|4378.02|4378.92|4378.52|4377.42|4377.02|591
1643395010000|2022-01-28 18:36:50|4378.67|4378.27|4378.04|4377.64|4378.67|4378.27|4377.42|4377.02|376
1643395020000|2022-01-28 18:37:00|4378.54|4378.14|4377.17|4376.77|4378.67|4378.27|4376.67|4376.27|399
1643395030000|2022-01-28 18:37:10|4377.67|4377.27|4376.67|4376.27|4378.42|4378.02|4376.42|4376.02|496
1643395040000|2022-01-28 18:37:20|4376.42|4376.02|4373.29|4372.89|4376.54|4376.14|4372.54|4372.14|794
1643395050000|2022-01-28 18:37:30|4373.54|4373.14|4373.29|4372.89|4373.92|4373.52|4373.17|4372.77|334
1643395060000|2022-01-28 18:37:40|4373.67|4373.27|4374.67|4374.27|4374.92|4374.52|4373.42|4373.02|265
1643395070000|2022-01-28 18:37:50|4374.92|4374.52|4374.67|4374.27|4375.17|4374.77|4374.17|4373.77|248
1643395080000|2022-01-28 18:38:00|4374.42|4374.02|4375.17|4374.77|4376.17|4375.77|4374.42|4374.02|285
1643395090000|2022-01-28 18:38:10|4374.92|4374.52|4374.42|4374.02|4374.92|4374.52|4374.42|4374.02|173
1643395100000|2022-01-28 18:38:20|4374.92|4374.52|4375.92|4375.52|4375.92|4375.52|4374.79|4374.39|230
1643395110000|2022-01-28 18:38:30|4375.67|4375.27|4377.67|4377.27|4377.67|4377.27|4375.17|4374.77|382
1643395120000|2022-01-28 18:38:40|4377.17|4376.77|4377.67|4377.27|4378.92|4378.52|4377.17|4376.77|495
1643395130000|2022-01-28 18:38:50|4377.42|4377.02|4377.42|4377.02|4377.67|4377.27|4376.92|4376.52|195
1643395140000|2022-01-28 18:39:00|4377.67|4377.27|4377.04|4376.64|4378.04|4377.64|4375.92|4375.52|392
1643395150000|2022-01-28 18:39:10|4377.29|4376.89|4377.42|4377.02|4378.54|4378.14|4376.67|4376.27|364
1643395160000|2022-01-28 18:39:20|4377.67|4377.27|4375.92|4375.52|4377.67|4377.27|4375.67|4375.27|225
1643395170000|2022-01-28 18:39:30|4375.67|4375.27|4375.67|4375.27|4376.29|4375.89|4375.17|4374.77|212
1643395180000|2022-01-28 18:39:40|4375.92|4375.52|4376.17|4375.77|4376.29|4375.89|4375.67|4375.27|184
1643395190000|2022-01-28 18:39:50|4376.42|4376.02|4375.92|4375.52|4377.42|4377.02|4375.92|4375.52|258
1643395200000|2022-01-28 18:40:00|4376.04|4375.64|4372.67|4372.27|4376.67|4376.27|4372.54|4372.14|781
1643395210000|2022-01-28 18:40:10|4372.42|4372.02|4373.42|4373.02|4373.67|4373.27|4371.92|4371.52|548
1643395220000|2022-01-28 18:40:20|4373.17|4372.77|4374.67|4374.27|4375.42|4375.02|4372.92|4372.52|351
1643395230000|2022-01-28 18:40:30|4373.92|4373.52|4374.67|4374.27|4375.17|4374.77|4373.92|4373.52|216
1643395240000|2022-01-28 18:40:40|4375.04|4374.64|4375.79|4375.39|4375.92|4375.52|4374.67|4374.27|221
1643395250000|2022-01-28 18:40:50|4375.92|4375.52|4375.29|4374.89|4376.17|4375.77|4374.92|4374.52|190
1643395260000|2022-01-28 18:41:00|4375.42|4375.02|4375.67|4375.27|4376.67|4376.27|4375.29|4374.89|247
1643395270000|2022-01-28 18:41:10|4375.79|4375.39|4375.79|4375.39|4376.17|4375.77|4375.29|4374.89|274
1643395280000|2022-01-28 18:41:20|4375.54|4375.14|4374.79|4374.39|4375.67|4375.27|4374.29|4373.89|196
1643395290000|2022-01-28 18:41:30|4374.67|4374.27|4374.17|4373.77|4374.67|4374.27|4373.92|4373.52|152
1643395300000|2022-01-28 18:41:40|4373.92|4373.52|4373.17|4372.77|4374.42|4374.02|4372.67|4372.27|254
1643395310000|2022-01-28 18:41:50|4373.42|4373.02|4373.04|4372.64|4373.92|4373.52|4372.92|4372.52|223
1643395320000|2022-01-28 18:42:00|4373.42|4373.02|4374.42|4374.02|4374.92|4374.52|4373.04|4372.64|268
1643395330000|2022-01-28 18:42:10|4374.29|4373.89|4375.17|4374.77|4376.04|4375.64|4373.92|4373.52|234
1643395340000|2022-01-28 18:42:20|4375.04|4374.64|4375.67|4375.27|4375.67|4375.27|4375.04|4374.64|130
1643395350000|2022-01-28 18:42:30|4375.54|4375.14|4375.17|4374.77|4375.67|4375.27|4374.67|4374.27|141
1643395360000|2022-01-28 18:42:40|4375.42|4375.02|4375.79|4375.39|4375.92|4375.52|4374.92|4374.52|129
1643395370000|2022-01-28 18:42:50|4375.67|4375.27|4375.67|4375.27|4376.17|4375.77|4375.67|4375.27|101
1643395380000|2022-01-28 18:43:00|4376.17|4375.77|4375.92|4375.52|4377.67|4377.27|4375.92|4375.52|440
1643395390000|2022-01-28 18:43:10|4375.42|4375.02|4373.67|4373.27|4375.92|4375.52|4373.17|4372.77|489
1643395400000|2022-01-28 18:43:20|4374.54|4374.14|4373.92|4373.52|4374.67|4374.27|4373.92|4373.52|194
1643395410000|2022-01-28 18:43:30|4374.04|4373.64|4371.67|4371.27|4374.17|4373.77|4371.42|4371.02|282
1643395420000|2022-01-28 18:43:40|4371.54|4371.14|4372.67|4372.27|4372.92|4372.52|4371.17|4370.77|470
1643395430000|2022-01-28 18:43:50|4372.42|4372.02|4374.67|4374.27|4375.17|4374.77|4372.42|4372.02|288
1643395440000|2022-01-28 18:44:00|4374.92|4374.52|4374.54|4374.14|4375.42|4375.02|4374.54|4374.14|281
1643395450000|2022-01-28 18:44:10|4375.17|4374.77|4376.17|4375.77|4376.29|4375.89|4374.42|4374.02|241
1643395460000|2022-01-28 18:44:20|4376.42|4376.02|4375.54|4375.14|4377.92|4377.52|4375.42|4375.02|470
1643395470000|2022-01-28 18:44:30|4375.67|4375.27|4375.79|4375.39|4376.04|4375.64|4375.29|4374.89|199
1643395480000|2022-01-28 18:44:40|4375.67|4375.27|4376.54|4376.14|4377.42|4377.02|4375.67|4375.27|263
1643395490000|2022-01-28 18:44:50|4377.04|4376.64|4374.79|4374.39|4377.17|4376.77|4374.79|4374.39|234
1643395500000|2022-01-28 18:45:00|4374.67|4374.27|4376.17|4375.77|4376.17|4375.77|4374.67|4374.27|205
1643395510000|2022-01-28 18:45:10|4375.67|4375.27|4373.92|4373.52|4376.42|4376.02|4373.17|4372.77|368
1643395520000|2022-01-28 18:45:20|4374.17|4373.77|4373.79|4373.39|4374.42|4374.02|4373.42|4373.02|303
1643395530000|2022-01-28 18:45:30|4373.92|4373.52|4374.17|4373.77|4374.42|4374.02|4373.42|4373.02|185
1643395540000|2022-01-28 18:45:40|4373.92|4373.52|4373.42|4373.02|4374.42|4374.02|4373.42|4373.02|171
1643395550000|2022-01-28 18:45:50|4373.92|4373.52|4373.54|4373.14|4374.04|4373.64|4372.79|4372.39|270
1643395560000|2022-01-28 18:46:00|4373.67|4373.27|4374.17|4373.77|4374.42|4374.02|4373.54|4373.14|235
1643395570000|2022-01-28 18:46:10|4373.92|4373.52|4377.04|4376.64|4377.17|4376.77|4373.04|4372.64|539
1643395580000|2022-01-28 18:46:20|4376.92|4376.52|4377.79|4377.39|4377.92|4377.52|4376.92|4376.52|409
1643395590000|2022-01-28 18:46:30|4378.17|4377.77|4376.17|4375.77|4378.67|4378.27|4375.67|4375.27|427
1643395600000|2022-01-28 18:46:40|4376.42|4376.02|4376.54|4376.14|4376.67|4376.27|4375.92|4375.52|176
1643395610000|2022-01-28 18:46:50|4376.92|4376.52|4374.92|4374.52|4377.17|4376.77|4374.92|4374.52|350
1643395620000|2022-01-28 18:47:00|4374.67|4374.27|4372.67|4372.27|4374.92|4374.52|4371.92|4371.52|568
1643395630000|2022-01-28 18:47:10|4372.92|4372.52|4373.54|4373.14|4373.92|4373.52|4372.92|4372.52|289
1643395640000|2022-01-28 18:47:20|4373.42|4373.02|4374.17|4373.77|4374.42|4374.02|4372.42|4372.02|284
1643395650000|2022-01-28 18:47:30|4373.92|4373.52|4373.92|4373.52|4374.42|4374.02|4372.79|4372.39|280
1643395660000|2022-01-28 18:47:40|4373.67|4373.27|4374.67|4374.27|4375.17|4374.77|4373.54|4373.14|191
1643395670000|2022-01-28 18:47:50|4374.54|4374.14|4375.54|4375.14|4375.79|4375.39|4374.42|4374.02|203
1643395680000|2022-01-28 18:48:00|4375.42|4375.02|4376.17|4375.77|4376.54|4376.14|4375.17|4374.77|367
1643395690000|2022-01-28 18:48:10|4376.42|4376.02|4376.04|4375.64|4376.79|4376.39|4375.92|4375.52|320
1643395700000|2022-01-28 18:48:20|4376.17|4375.77|4379.42|4379.02|4379.67|4379.27|4376.17|4375.77|1029
1643395710000|2022-01-28 18:48:30|4379.54|4379.14|4380.92|4380.52|4381.04|4380.64|4379.42|4379.02|625
1643395720000|2022-01-28 18:48:40|4380.67|4380.27|4379.92|4379.52|4380.79|4380.39|4379.54|4379.14|442
1643395730000|2022-01-28 18:48:50|4379.67|4379.27|4377.79|4377.39|4380.04|4379.64|4377.79|4377.39|305
1643395740000|2022-01-28 18:49:00|4377.42|4377.02|4378.17|4377.77|4378.67|4378.27|4377.42|4377.02|295
1643395750000|2022-01-28 18:49:10|4377.92|4377.52|4378.29|4377.89|4378.92|4378.52|4377.67|4377.27|340
1643395760000|2022-01-28 18:49:20|4378.42|4378.02|4376.04|4375.64|4378.42|4378.02|4375.17|4374.77|446
1643395770000|2022-01-28 18:49:30|4376.29|4375.89|4373.17|4372.77|4376.29|4375.89|4372.92|4372.52|531
1643395780000|2022-01-28 18:49:40|4373.04|4372.64|4374.92|4374.52|4375.17|4374.77|4373.04|4372.64|421
1643395790000|2022-01-28 18:49:50|4374.67|4374.27|4374.67|4374.27|4374.92|4374.52|4374.42|4374.02|205
1643395800000|2022-01-28 18:50:00|4374.92|4374.52|4375.92|4375.52|4375.92|4375.52|4373.92|4373.52|484
1643395810000|2022-01-28 18:50:10|4376.54|4376.14|4376.92|4376.52|4377.17|4376.77|4375.54|4375.14|400
1643395820000|2022-01-28 18:50:20|4376.67|4376.27|4375.42|4375.02|4376.92|4376.52|4375.17|4374.77|342
1643395830000|2022-01-28 18:50:30|4375.54|4375.14|4374.29|4373.89|4375.92|4375.52|4373.79|4373.39|333
1643395840000|2022-01-28 18:50:40|4374.42|4374.02|4375.17|4374.77|4375.92|4375.52|4374.42|4374.02|223
1643395850000|2022-01-28 18:50:50|4374.92|4374.52|4375.17|4374.77|4375.42|4375.02|4374.92|4374.52|98
1643395860000|2022-01-28 18:51:00|4375.54|4375.14|4375.04|4374.64|4375.92|4375.52|4373.17|4372.77|376
1643395870000|2022-01-28 18:51:10|4375.17|4374.77|4374.92|4374.52|4375.92|4375.52|4374.92|4374.52|221
1643395880000|2022-01-28 18:51:20|4374.79|4374.39|4376.42|4376.02|4376.67|4376.27|4374.79|4374.39|263
1643395890000|2022-01-28 18:51:30|4376.67|4376.27|4376.42|4376.02|4376.79|4376.39|4376.17|4375.77|210
1643395900000|2022-01-28 18:51:40|4376.54|4376.14|4376.92|4376.52|4377.42|4377.02|4376.42|4376.02|254
1643395910000|2022-01-28 18:51:50|4377.17|4376.77|4379.17|4378.77|4379.42|4379.02|4376.67|4376.27|353
1643395920000|2022-01-28 18:52:00|4378.92|4378.52|4378.42|4378.02|4379.92|4379.52|4378.42|4378.02|445
1643395930000|2022-01-28 18:52:10|4378.67|4378.27|4376.92|4376.52|4378.67|4378.27|4376.42|4376.02|505
1643395940000|2022-01-28 18:52:20|4376.67|4376.27|4377.42|4377.02|4377.67|4377.27|4376.67|4376.27|259
1643395950000|2022-01-28 18:52:30|4377.67|4377.27|4378.17|4377.77|4378.92|4378.52|4377.67|4377.27|409
1643395960000|2022-01-28 18:52:40|4378.29|4377.89|4377.92|4377.52|4378.29|4377.89|4377.17|4376.77|278
1643395970000|2022-01-28 18:52:50|4377.67|4377.27|4377.42|4377.02|4377.92|4377.52|4376.92|4376.52|276
1643395980000|2022-01-28 18:53:00|4377.17|4376.77|4378.42|4378.02|4379.17|4378.77|4377.17|4376.77|349
1643395990000|2022-01-28 18:53:10|4378.54|4378.14|4378.42|4378.02|4379.17|4378.77|4378.17|4377.77|185
1643396000000|2022-01-28 18:53:20|4378.17|4377.77|4378.42|4378.02|4378.67|4378.27|4377.67|4377.27|332
1643396010000|2022-01-28 18:53:30|4378.67|4378.27|4378.42|4378.02|4379.42|4379.02|4377.92|4377.52|216
1643396020000|2022-01-28 18:53:40|4378.04|4377.64|4378.42|4378.02|4378.92|4378.52|4377.92|4377.52|240
1643396030000|2022-01-28 18:53:50|4378.54|4378.14|4379.67|4379.27|4380.04|4379.64|4378.54|4378.14|299
1643396040000|2022-01-28 18:54:00|4379.79|4379.39|4382.17|4381.77|4382.17|4381.77|4378.92|4378.52|571
1643396050000|2022-01-28 18:54:10|4381.92|4381.52|4382.17|4381.77|4382.54|4382.14|4381.67|4381.27|469
1643396060000|2022-01-28 18:54:20|4381.92|4381.52|4380.92|4380.52|4381.92|4381.52|4380.42|4380.02|378
1643396070000|2022-01-28 18:54:30|4381.04|4380.64|4380.04|4379.64|4381.42|4381.02|4379.42|4379.02|338
1643396080000|2022-01-28 18:54:40|4379.92|4379.52|4380.42|4380.02|4380.92|4380.52|4379.92|4379.52|250
1643396090000|2022-01-28 18:54:50|4380.67|4380.27|4378.92|4378.52|4381.17|4380.77|4378.42|4378.02|459
1643396100000|2022-01-28 18:55:00|4378.67|4378.27|4378.29|4377.89|4378.92|4378.52|4377.42|4377.02|465
1643396110000|2022-01-28 18:55:10|4377.67|4377.27|4378.42|4378.02|4378.67|4378.27|4376.92|4376.52|448
1643396120000|2022-01-28 18:55:20|4378.67|4378.27|4378.67|4378.27|4379.17|4378.77|4377.92|4377.52|234
1643396130000|2022-01-28 18:55:30|4378.42|4378.02|4378.42|4378.02|4379.29|4378.89|4378.04|4377.64|221
1643396140000|2022-01-28 18:55:40|4378.54|4378.14|4378.54|4378.14|4378.92|4378.52|4377.92|4377.52|105
1643396150000|2022-01-28 18:55:50|4377.67|4377.27|4379.67|4379.27|4379.92|4379.52|4377.67|4377.27|246
1643396160000|2022-01-28 18:56:00|4379.54|4379.14|4381.92|4381.52|4381.92|4381.52|4379.42|4379.02|379
1643396170000|2022-01-28 18:56:10|4382.04|4381.64|4382.17|4381.77|4382.42|4382.02|4381.67|4381.27|515
1643396180000|2022-01-28 18:56:20|4382.29|4381.89|4381.04|4380.64|4382.29|4381.89|4380.79|4380.39|205
1643396190000|2022-01-28 18:56:30|4381.17|4380.77|4380.54|4380.14|4381.42|4381.02|4380.42|4380.02|232
1643396200000|2022-01-28 18:56:40|4380.42|4380.02|4380.42|4380.02|4381.54|4381.14|4380.42|4380.02|254
1643396210000|2022-01-28 18:56:50|4380.29|4379.89|4378.29|4377.89|4380.67|4380.27|4377.54|4377.14|537
1643396220000|2022-01-28 18:57:00|4378.42|4378.02|4378.42|4378.02|4378.67|4378.27|4376.42|4376.02|465
1643396230000|2022-01-28 18:57:10|4378.29|4377.89|4378.17|4377.77|4378.42|4378.02|4377.17|4376.77|265
1643396240000|2022-01-28 18:57:20|4377.67|4377.27|4377.29|4376.89|4377.92|4377.52|4377.17|4376.77|147
1643396250000|2022-01-28 18:57:30|4377.42|4377.02|4377.92|4377.52|4378.67|4378.27|4377.42|4377.02|247
1643396260000|2022-01-28 18:57:40|4377.54|4377.14|4377.79|4377.39|4378.17|4377.77|4377.54|4377.14|242
1643396270000|2022-01-28 18:57:50|4377.92|4377.52|4378.79|4378.39|4379.67|4379.27|4377.42|4377.02|323
1643396280000|2022-01-28 18:58:00|4379.04|4378.64|4380.54|4380.14|4380.92|4380.52|4379.04|4378.64|365
1643396290000|2022-01-28 18:58:10|4380.67|4380.27|4380.54|4380.14|4381.04|4380.64|4379.92|4379.52|281
1643396300000|2022-01-28 18:58:20|4380.67|4380.27|4380.29|4379.89|4380.79|4380.39|4379.67|4379.27|142
1643396310000|2022-01-28 18:58:30|4380.67|4380.27|4379.42|4379.02|4381.92|4381.52|4379.04|4378.64|2364
1643396320000|2022-01-28 18:58:40|4378.67|4378.27|4378.67|4378.27|4379.54|4379.14|4378.42|4378.02|607
1643396330000|2022-01-28 18:58:50|4379.17|4378.77|4379.29|4378.89|4379.42|4379.02|4378.67|4378.27|161
1643396340000|2022-01-28 18:59:00|4379.17|4378.77|4380.67|4380.27|4380.67|4380.27|4379.17|4378.77|199
1643396350000|2022-01-28 18:59:10|4380.42|4380.02|4380.17|4379.77|4380.67|4380.27|4379.29|4378.89|158
1643396360000|2022-01-28 18:59:20|4380.42|4380.02|4382.67|4382.27|4382.67|4382.27|4379.92|4379.52|350
1643396370000|2022-01-28 18:59:30|4382.42|4382.02|4382.42|4382.02|4382.67|4382.27|4381.92|4381.52|389
1643396380000|2022-01-28 18:59:40|4382.17|4381.77|4380.54|4380.14|4382.17|4381.77|4380.29|4379.89|388
1643396390000|2022-01-28 18:59:50|4380.42|4380.02|4375.92|4375.52|4380.42|4380.02|4375.92|4375.52|1422
1643396400000|2022-01-28 19:00:00|4375.67|4375.27|4380.79|4380.39|4380.92|4380.52|4375.67|4375.27|867
1643396410000|2022-01-28 19:00:10|4380.67|4380.27|4384.17|4383.77|4385.17|4384.77|4380.67|4380.27|1705
1643396420000|2022-01-28 19:00:20|4384.92|4384.52|4382.92|4382.52|4384.92|4384.52|4382.42|4382.02|547
1643396430000|2022-01-28 19:00:30|4382.67|4382.27|4379.79|4379.39|4382.92|4382.52|4379.04|4378.64|1778
1643396440000|2022-01-28 19:00:40|4379.67|4379.27|4379.29|4378.89|4380.29|4379.89|4378.92|4378.52|535
1643396450000|2022-01-28 19:00:50|4379.17|4378.77|4379.92|4379.52|4380.17|4379.77|4378.92|4378.52|368
1643396460000|2022-01-28 19:01:00|4382.42|4382.02|4381.42|4381.02|4383.42|4383.02|4381.17|4380.77|1440
1643396470000|2022-01-28 19:01:10|4381.54|4381.14|4380.92|4380.52|4381.67|4381.27|4380.17|4379.77|284
1643396480000|2022-01-28 19:01:20|4381.67|4381.27|4379.29|4378.89|4381.67|4381.27|4378.92|4378.52|567
1643396490000|2022-01-28 19:01:30|4379.17|4378.77|4379.17|4378.77|4380.04|4379.64|4378.92|4378.52|270
1643396500000|2022-01-28 19:01:40|4379.29|4378.89|4379.29|4378.89|4379.42|4379.02|4378.42|4378.02|359
1643396510000|2022-01-28 19:01:50|4379.17|4378.77|4379.54|4379.14|4379.92|4379.52|4379.17|4378.77|260
1643396520000|2022-01-28 19:02:00|4379.42|4379.02|4379.17|4378.77|4380.67|4380.27|4378.79|4378.39|328
1643396530000|2022-01-28 19:02:10|4379.04|4378.64|4378.92|4378.52|4379.67|4379.27|4378.67|4378.27|257
1643396540000|2022-01-28 19:02:20|4378.67|4378.27|4379.17|4378.77|4379.79|4379.39|4378.42|4378.02|375
1643396550000|2022-01-28 19:02:30|4379.67|4379.27|4379.42|4379.02|4379.92|4379.52|4378.92|4378.52|311
1643396560000|2022-01-28 19:02:40|4379.29|4378.89|4377.67|4377.27|4379.42|4379.02|4377.67|4377.27|370
1643396570000|2022-01-28 19:02:50|4377.92|4377.52|4373.42|4373.02|4377.92|4377.52|4372.92|4372.52|1213
1643396580000|2022-01-28 19:03:00|4373.54|4373.14|4374.67|4374.27|4375.17|4374.77|4373.54|4373.14|563
1643396590000|2022-01-28 19:03:10|4374.92|4374.52|4372.54|4372.14|4375.42|4375.02|4372.29|4371.89|819
1643396600000|2022-01-28 19:03:20|4372.67|4372.27|4373.04|4372.64|4373.42|4373.02|4371.92|4371.52|457
1643396610000|2022-01-28 19:03:30|4373.17|4372.77|4372.67|4372.27|4373.42|4373.02|4372.54|4372.14|342
1643396620000|2022-01-28 19:03:40|4372.79|4372.39|4373.42|4373.02|4373.92|4373.52|4372.67|4372.27|317
1643396630000|2022-01-28 19:03:50|4373.67|4373.27|4375.17|4374.77|4375.54|4375.14|4373.42|4373.02|415
1643396640000|2022-01-28 19:04:00|4375.54|4375.14|4375.42|4375.02|4375.92|4375.52|4374.17|4373.77|427
1643396650000|2022-01-28 19:04:10|4375.17|4374.77|4373.79|4373.39|4375.67|4375.27|4372.92|4372.52|319
1643396660000|2022-01-28 19:04:20|4373.67|4373.27|4374.42|4374.02|4374.92|4374.52|4373.42|4373.02|337
1643396670000|2022-01-28 19:04:30|4374.54|4374.14|4373.54|4373.14|4374.54|4374.14|4372.92|4372.52|248
1643396680000|2022-01-28 19:04:40|4373.42|4373.02|4373.42|4373.02|4374.04|4373.64|4373.42|4373.02|148
1643396690000|2022-01-28 19:04:50|4372.67|4372.27|4370.79|4370.39|4372.67|4372.27|4370.67|4370.27|970
1643396700000|2022-01-28 19:05:00|4370.54|4370.14|4369.17|4368.77|4371.04|4370.64|4368.92|4368.52|1520
1643396710000|2022-01-28 19:05:10|4369.42|4369.02|4370.17|4369.77|4370.17|4369.77|4368.92|4368.52|1272
1643396720000|2022-01-28 19:05:20|4370.42|4370.02|4370.92|4370.52|4370.92|4370.52|4370.17|4369.77|473
1643396730000|2022-01-28 19:05:30|4370.79|4370.39|4369.04|4368.64|4370.92|4370.52|4368.92|4368.52|722
1643396740000|2022-01-28 19:05:40|4369.17|4368.77|4370.04|4369.64|4370.42|4370.02|4368.92|4368.52|561
1643396750000|2022-01-28 19:05:50|4370.17|4369.77|4370.17|4369.77|4370.42|4370.02|4369.92|4369.52|179
1643396760000|2022-01-28 19:06:00|4370.42|4370.02|4367.67|4367.27|4371.42|4371.02|4366.67|4366.27|1770
1643396770000|2022-01-28 19:06:10|4367.54|4367.14|4367.17|4366.77|4368.92|4368.52|4367.17|4366.77|579
1643396780000|2022-01-28 19:06:20|4366.92|4366.52|4366.42|4366.02|4367.42|4367.02|4366.42|4366.02|1187
1643396790000|2022-01-28 19:06:30|4366.67|4366.27|4363.92|4363.52|4367.17|4366.77|4363.92|4363.52|2567
1643396800000|2022-01-28 19:06:40|4364.17|4363.77|4364.92|4364.52|4365.17|4364.77|4363.92|4363.52|664
1643396810000|2022-01-28 19:06:50|4364.79|4364.39|4365.42|4365.02|4365.42|4365.02|4364.67|4364.27|463
1643396820000|2022-01-28 19:07:00|4365.54|4365.14|4363.92|4363.52|4365.54|4365.14|4363.92|4363.52|401
1643396830000|2022-01-28 19:07:10|4364.04|4363.64|4364.42|4364.02|4364.92|4364.52|4364.04|4363.64|330
1643396840000|2022-01-28 19:07:20|4364.29|4363.89|4363.92|4363.52|4364.67|4364.27|4363.92|4363.52|1331
1643396850000|2022-01-28 19:07:30|4364.17|4363.77|4363.67|4363.27|4364.67|4364.27|4362.67|4362.27|2062
1643396860000|2022-01-28 19:07:40|4363.42|4363.02|4364.67|4364.27|4364.92|4364.52|4363.42|4363.02|562
1643396870000|2022-01-28 19:07:50|4364.42|4364.02|4362.42|4362.02|4364.42|4364.02|4361.92|4361.52|530
1643396880000|2022-01-28 19:08:00|4362.92|4362.52|4362.92|4362.52|4362.92|4362.52|4361.79|4361.39|516
1643396890000|2022-01-28 19:08:10|4363.17|4362.77|4363.04|4362.64|4363.92|4363.52|4362.67|4362.27|373
1643396900000|2022-01-28 19:08:20|4363.17|4362.77|4363.17|4362.77|4363.54|4363.14|4362.92|4362.52|339
1643396910000|2022-01-28 19:08:30|4363.04|4362.64|4361.42|4361.02|4363.42|4363.02|4361.17|4360.77|452
1643396920000|2022-01-28 19:08:40|4361.17|4360.77|4361.42|4361.02|4361.92|4361.52|4360.92|4360.52|366
1643396930000|2022-01-28 19:08:50|4361.54|4361.14|4362.29|4361.89|4362.92|4362.52|4361.17|4360.77|534
1643396940000|2022-01-28 19:09:00|4362.67|4362.27|4363.04|4362.64|4363.42|4363.02|4362.67|4362.27|310
1643396950000|2022-01-28 19:09:10|4362.92|4362.52|4362.29|4361.89|4363.17|4362.77|4361.42|4361.02|246
1643396960000|2022-01-28 19:09:20|4362.42|4362.02|4363.04|4362.64|4363.29|4362.89|4361.92|4361.52|247
1643396970000|2022-01-28 19:09:30|4363.17|4362.77|4363.54|4363.14|4363.92|4363.52|4362.79|4362.39|313
1643396980000|2022-01-28 19:09:40|4363.67|4363.27|4363.04|4362.64|4364.04|4363.64|4362.92|4362.52|214
1643396990000|2022-01-28 19:09:50|4362.92|4362.52|4363.42|4363.02|4363.92|4363.52|4362.92|4362.52|256
1643397000000|2022-01-28 19:10:00|4363.54|4363.14|4361.54|4361.14|4363.54|4363.14|4361.54|4361.14|427
1643397010000|2022-01-28 19:10:10|4361.67|4361.27|4362.67|4362.27|4363.17|4362.77|4361.42|4361.02|325
1643397020000|2022-01-28 19:10:20|4362.92|4362.52|4363.54|4363.14|4364.29|4363.89|4362.92|4362.52|374
1643397030000|2022-01-28 19:10:30|4363.67|4363.27|4363.04|4362.64|4364.42|4364.02|4362.67|4362.27|216
1643397040000|2022-01-28 19:10:40|4362.79|4362.39|4363.54|4363.14|4364.17|4363.77|4362.54|4362.14|261
1643397050000|2022-01-28 19:10:50|4363.42|4363.02|4364.17|4363.77|4364.17|4363.77|4363.17|4362.77|246
1643397060000|2022-01-28 19:11:00|4363.92|4363.52|4362.92|4362.52|4364.04|4363.64|4362.67|4362.27|158
1643397070000|2022-01-28 19:11:10|4363.04|4362.64|4361.54|4361.14|4363.17|4362.77|4361.17|4360.77|265
1643397080000|2022-01-28 19:11:20|4361.42|4361.02|4358.17|4357.77|4361.42|4361.02|4357.92|4357.52|1767
1643397090000|2022-01-28 19:11:30|4357.92|4357.52|4358.42|4358.02|4358.42|4358.02|4356.92|4356.52|1419
1643397100000|2022-01-28 19:11:40|4358.67|4358.27|4358.42|4358.02|4359.42|4359.02|4358.17|4357.77|624
1643397110000|2022-01-28 19:11:50|4358.67|4358.27|4358.92|4358.52|4359.29|4358.89|4358.54|4358.14|308
1643397120000|2022-01-28 19:12:00|4359.17|4358.77|4357.79|4357.39|4359.42|4359.02|4357.79|4357.39|442
1643397130000|2022-01-28 19:12:10|4357.67|4357.27|4359.17|4358.77|4359.17|4358.77|4357.67|4357.27|276
1643397140000|2022-01-28 19:12:20|4358.92|4358.52|4358.54|4358.14|4359.29|4358.89|4357.79|4357.39|333
1643397150000|2022-01-28 19:12:30|4358.67|4358.27|4358.92|4358.52|4359.29|4358.89|4358.42|4358.02|246
1643397160000|2022-01-28 19:12:40|4358.67|4358.27|4358.42|4358.02|4358.92|4358.52|4357.54|4357.14|298
1643397170000|2022-01-28 19:12:50|4358.17|4357.77|4359.04|4358.64|4359.17|4358.77|4357.67|4357.27|230
1643397180000|2022-01-28 19:13:00|4359.17|4358.77|4358.92|4358.52|4359.42|4359.02|4358.42|4358.02|295
1643397190000|2022-01-28 19:13:10|4358.42|4358.02|4358.67|4358.27|4359.42|4359.02|4358.29|4357.89|234
1643397200000|2022-01-28 19:13:20|4358.42|4358.02|4358.67|4358.27|4358.92|4358.52|4358.17|4357.77|238
1643397210000|2022-01-28 19:13:30|4358.79|4358.39|4358.17|4357.77|4358.92|4358.52|4358.17|4357.77|139
1643397220000|2022-01-28 19:13:40|4357.67|4357.27|4357.67|4357.27|4358.42|4358.02|4357.54|4357.14|231
1643397230000|2022-01-28 19:13:50|4357.79|4357.39|4357.79|4357.39|4358.17|4357.77|4357.42|4357.02|157
1643397240000|2022-01-28 19:14:00|4357.92|4357.52|4356.92|4356.52|4357.92|4357.52|4356.92|4356.52|468
1643397250000|2022-01-28 19:14:10|4357.17|4356.77|4357.67|4357.27|4357.79|4357.39|4356.92|4356.52|573
1643397260000|2022-01-28 19:14:20|4357.42|4357.02|4356.42|4356.02|4357.42|4357.02|4355.92|4355.52|602
1643397270000|2022-01-28 19:14:30|4356.17|4355.77|4354.67|4354.27|4356.17|4355.77|4353.92|4353.52|1489
1643397280000|2022-01-28 19:14:40|4354.79|4354.39|4354.92|4354.52|4355.42|4355.02|4354.17|4353.77|794
1643397290000|2022-01-28 19:14:50|4354.67|4354.27|4354.42|4354.02|4354.92|4354.52|4353.92|4353.52|531
1643397300000|2022-01-28 19:15:00|4354.17|4353.77|4352.42|4352.02|4354.29|4353.89|4352.42|4352.02|1390
1643397310000|2022-01-28 19:15:10|4352.17|4351.77|4352.67|4352.27|4352.79|4352.39|4351.17|4350.77|1087
1643397320000|2022-01-28 19:15:20|4352.79|4352.39|4351.67|4351.27|4352.92|4352.52|4351.42|4351.02|426
1643397330000|2022-01-28 19:15:30|4351.42|4351.02|4351.17|4350.77|4351.92|4351.52|4350.92|4350.52|306
1643397340000|2022-01-28 19:15:40|4351.29|4350.89|4351.42|4351.02|4351.79|4351.39|4351.04|4350.64|384
1643397350000|2022-01-28 19:15:50|4351.29|4350.89|4352.17|4351.77|4352.17|4351.77|4351.17|4350.77|305
1643397360000|2022-01-28 19:16:00|4352.04|4351.64|4350.42|4350.02|4352.04|4351.64|4350.42|4350.02|457
1643397370000|2022-01-28 19:16:10|4350.67|4350.27|4349.17|4348.77|4350.67|4350.27|4348.92|4348.52|1112
1643397380000|2022-01-28 19:16:20|4349.29|4348.89|4348.92|4348.52|4349.67|4349.27|4348.92|4348.52|1367
1643397390000|2022-01-28 19:16:30|4349.17|4348.77|4349.67|4349.27|4350.04|4349.64|4349.17|4348.77|487
1643397400000|2022-01-28 19:16:40|4349.54|4349.14|4350.67|4350.27|4350.92|4350.52|4349.42|4349.02|419
1643397410000|2022-01-28 19:16:50|4350.92|4350.52|4349.67|4349.27|4351.04|4350.64|4349.54|4349.14|294
1643397420000|2022-01-28 19:17:00|4349.92|4349.52|4351.67|4351.27|4351.92|4351.52|4349.67|4349.27|790
1643397430000|2022-01-28 19:17:10|4351.42|4351.02|4352.29|4351.89|4352.67|4352.27|4351.42|4351.02|654
1643397440000|2022-01-28 19:17:20|4352.42|4352.02|4353.17|4352.77|4353.79|4353.39|4352.17|4351.77|919
1643397450000|2022-01-28 19:17:30|4353.42|4353.02|4352.42|4352.02|4354.04|4353.64|4352.17|4351.77|1017
1643397460000|2022-01-28 19:17:40|4352.17|4351.77|4352.42|4352.02|4353.54|4353.14|4351.67|4351.27|706
1643397470000|2022-01-28 19:17:50|4352.17|4351.77|4350.92|4350.52|4352.17|4351.77|4350.79|4350.39|498
1643397480000|2022-01-28 19:18:00|4351.17|4350.77|4351.17|4350.77|4351.67|4351.27|4351.17|4350.77|501
1643397490000|2022-01-28 19:18:10|4351.42|4351.02|4351.29|4350.89|4351.92|4351.52|4350.92|4350.52|299
1643397500000|2022-01-28 19:18:20|4351.42|4351.02|4349.92|4349.52|4351.42|4351.02|4349.54|4349.14|573
1643397510000|2022-01-28 19:18:30|4349.79|4349.39|4349.67|4349.27|4350.42|4350.02|4349.17|4348.77|469
1643397520000|2022-01-28 19:18:40|4349.92|4349.52|4349.67|4349.27|4350.17|4349.77|4349.42|4349.02|359
1643397530000|2022-01-28 19:18:50|4349.92|4349.52|4350.42|4350.02|4350.67|4350.27|4349.67|4349.27|237
1643397540000|2022-01-28 19:19:00|4350.67|4350.27|4349.79|4349.39|4350.67|4350.27|4349.54|4349.14|440
1643397550000|2022-01-28 19:19:10|4349.92|4349.52|4350.17|4349.77|4350.42|4350.02|4349.42|4349.02|334
1643397560000|2022-01-28 19:19:20|4349.92|4349.52|4349.42|4349.02|4350.29|4349.89|4349.42|4349.02|523
1643397570000|2022-01-28 19:19:30|4349.17|4348.77|4349.17|4348.77|4349.42|4349.02|4348.92|4348.52|899
1643397580000|2022-01-28 19:19:40|4349.42|4349.02|4350.92|4350.52|4350.92|4350.52|4349.42|4349.02|801
1643397590000|2022-01-28 19:19:50|4351.04|4350.64|4349.67|4349.27|4351.04|4350.64|4349.42|4349.02|386
1643397600000|2022-01-28 19:20:00|4349.54|4349.14|4348.92|4348.52|4349.54|4349.14|4348.92|4348.52|1121
1643397610000|2022-01-28 19:20:10|4349.04|4348.64|4348.92|4348.52|4349.17|4348.77|4348.92|4348.52|539
1643397620000|2022-01-28 19:20:20|4349.17|4348.77|4346.42|4346.02|4349.67|4349.27|4346.42|4346.02|1493
1643397630000|2022-01-28 19:20:30|4346.17|4345.77|4345.67|4345.27|4346.42|4346.02|4345.42|4345.02|1151
1643397640000|2022-01-28 19:20:40|4345.42|4345.02|4345.67|4345.27|4345.67|4345.27|4344.67|4344.27|923
1643397650000|2022-01-28 19:20:50|4346.17|4345.77|4347.67|4347.27|4347.92|4347.52|4345.79|4345.39|734
1643397660000|2022-01-28 19:21:00|4347.54|4347.14|4345.42|4345.02|4347.54|4347.14|4345.42|4345.02|443
1643397670000|2022-01-28 19:21:10|4345.67|4345.27|4345.42|4345.02|4346.92|4346.52|4345.17|4344.77|266
1643397680000|2022-01-28 19:21:20|4345.54|4345.14|4346.67|4346.27|4346.67|4346.27|4345.54|4345.14|381
1643397690000|2022-01-28 19:21:30|4346.29|4345.89|4345.42|4345.02|4346.42|4346.02|4344.92|4344.52|616
1643397700000|2022-01-28 19:21:40|4345.17|4344.77|4345.17|4344.77|4345.42|4345.02|4344.92|4344.52|326
1643397710000|2022-01-28 19:21:50|4344.92|4344.52|4346.17|4345.77|4346.42|4346.02|4344.92|4344.52|403
1643397720000|2022-01-28 19:22:00|4346.42|4346.02|4344.92|4344.52|4346.42|4346.02|4344.92|4344.52|489
1643397730000|2022-01-28 19:22:10|4344.79|4344.39|4345.67|4345.27|4345.67|4345.27|4344.42|4344.02|527
1643397740000|2022-01-28 19:22:20|4345.54|4345.14|4345.04|4344.64|4345.54|4345.14|4344.17|4343.77|436
1643397750000|2022-01-28 19:22:30|4344.92|4344.52|4345.42|4345.02|4345.42|4345.02|4344.54|4344.14|430
1643397760000|2022-01-28 19:22:40|4344.92|4344.52|4345.92|4345.52|4346.29|4345.89|4344.92|4344.52|606
1643397770000|2022-01-28 19:22:50|4345.79|4345.39|4345.29|4344.89|4345.92|4345.52|4345.17|4344.77|343
1643397780000|2022-01-28 19:23:00|4345.42|4345.02|4342.17|4341.77|4345.67|4345.27|4342.17|4341.77|919
1643397790000|2022-01-28 19:23:10|4341.92|4341.52|4342.42|4342.02|4342.42|4342.02|4340.67|4340.27|1210
1643397800000|2022-01-28 19:23:20|4342.67|4342.27|4345.67|4345.27|4345.92|4345.52|4342.67|4342.27|1060
1643397810000|2022-01-28 19:23:30|4345.92|4345.52|4345.67|4345.27|4345.92|4345.52|4344.79|4344.39|525
1643397820000|2022-01-28 19:23:40|4345.42|4345.02|4345.17|4344.77|4346.04|4345.64|4344.92|4344.52|813
1643397830000|2022-01-28 19:23:50|4344.92|4344.52|4344.17|4343.77|4344.92|4344.52|4343.17|4342.77|444
1643397840000|2022-01-28 19:24:00|4344.29|4343.89|4345.17|4344.77|4345.67|4345.27|4343.92|4343.52|473
1643397850000|2022-01-28 19:24:10|4344.92|4344.52|4344.17|4343.77|4345.67|4345.27|4344.17|4343.77|744
1643397860000|2022-01-28 19:24:20|4343.67|4343.27|4342.79|4342.39|4344.04|4343.64|4342.42|4342.02|416
1643397870000|2022-01-28 19:24:30|4343.17|4342.77|4341.42|4341.02|4343.17|4342.77|4341.42|4341.02|402
1643397880000|2022-01-28 19:24:40|4341.92|4341.52|4338.67|4338.27|4341.92|4341.52|4338.42|4338.02|1456
1643397890000|2022-01-28 19:24:50|4338.42|4338.02|4337.54|4337.14|4338.92|4338.52|4337.54|4337.14|1132
1643397900000|2022-01-28 19:25:00|4337.67|4337.27|4339.92|4339.52|4339.92|4339.52|4337.67|4337.27|1231
1643397910000|2022-01-28 19:25:10|4340.17|4339.77|4340.42|4340.02|4341.17|4340.77|4339.17|4338.77|797
1643397920000|2022-01-28 19:25:20|4340.54|4340.14|4338.67|4338.27|4341.04|4340.64|4338.42|4338.02|679
1643397930000|2022-01-28 19:25:30|4338.54|4338.14|4340.04|4339.64|4340.67|4340.27|4338.17|4337.77|466
1643397940000|2022-01-28 19:25:40|4340.67|4340.27|4341.29|4340.89|4341.67|4341.27|4340.42|4340.02|735
1643397950000|2022-01-28 19:25:50|4341.42|4341.02|4341.42|4341.02|4341.54|4341.14|4340.67|4340.27|422
1643397960000|2022-01-28 19:26:00|4341.17|4340.77|4341.17|4340.77|4341.67|4341.27|4339.67|4339.27|842
1643397970000|2022-01-28 19:26:10|4340.92|4340.52|4340.17|4339.77|4341.42|4341.02|4339.67|4339.27|306
1643397980000|2022-01-28 19:26:20|4340.29|4339.89|4340.67|4340.27|4341.42|4341.02|4340.29|4339.89|324
1643397990000|2022-01-28 19:26:30|4340.79|4340.39|4338.42|4338.02|4340.79|4340.39|4338.17|4337.77|636
1643398000000|2022-01-28 19:26:40|4338.67|4338.27|4340.54|4340.14|4340.67|4340.27|4338.42|4338.02|737
1643398010000|2022-01-28 19:26:50|4339.92|4339.52|4343.17|4342.77|4343.17|4342.77|4339.17|4338.77|948
1643398020000|2022-01-28 19:27:00|4343.42|4343.02|4344.17|4343.77|4344.54|4344.14|4343.17|4342.77|906
1643398030000|2022-01-28 19:27:10|4343.92|4343.52|4343.42|4343.02|4344.17|4343.77|4342.92|4342.52|821
1643398040000|2022-01-28 19:27:20|4343.17|4342.77|4342.42|4342.02|4343.29|4342.89|4342.17|4341.77|374
1643398050000|2022-01-28 19:27:30|4342.04|4341.64|4343.04|4342.64|4343.17|4342.77|4342.04|4341.64|325
1643398060000|2022-01-28 19:27:40|4342.67|4342.27|4344.79|4344.39|4344.92|4344.52|4342.67|4342.27|522
1643398070000|2022-01-28 19:27:50|4344.67|4344.27|4342.42|4342.02|4344.67|4344.27|4342.42|4342.02|499
1643398080000|2022-01-28 19:28:00|4342.54|4342.14|4342.92|4342.52|4342.92|4342.52|4341.92|4341.52|471
1643398090000|2022-01-28 19:28:10|4343.17|4342.77|4342.67|4342.27|4343.17|4342.77|4342.17|4341.77|412
1643398100000|2022-01-28 19:28:20|4342.42|4342.02|4342.92|4342.52|4342.92|4342.52|4341.42|4341.02|483
1643398110000|2022-01-28 19:28:30|4342.67|4342.27|4342.54|4342.14|4343.67|4343.27|4342.17|4341.77|432
1643398120000|2022-01-28 19:28:40|4342.42|4342.02|4342.17|4341.77|4342.67|4342.27|4342.04|4341.64|208
1643398130000|2022-01-28 19:28:50|4341.92|4341.52|4342.04|4341.64|4342.42|4342.02|4341.42|4341.02|280
1643398140000|2022-01-28 19:29:00|4342.17|4341.77|4340.67|4340.27|4342.17|4341.77|4339.67|4339.27|692
1643398150000|2022-01-28 19:29:10|4340.42|4340.02|4340.92|4340.52|4341.17|4340.77|4339.67|4339.27|512
1643398160000|2022-01-28 19:29:20|4341.17|4340.77|4342.17|4341.77|4342.42|4342.02|4341.17|4340.77|585
1643398170000|2022-01-28 19:29:30|4342.04|4341.64|4340.67|4340.27|4342.42|4342.02|4340.17|4339.77|337
1643398180000|2022-01-28 19:29:40|4340.42|4340.02|4339.92|4339.52|4340.42|4340.02|4338.92|4338.52|564
1643398190000|2022-01-28 19:29:50|4339.79|4339.39|4339.29|4338.89|4339.92|4339.52|4338.92|4338.52|400
1643398200000|2022-01-28 19:30:00|4339.79|4339.39|4336.17|4335.77|4339.79|4339.39|4335.67|4335.27|2414
1643398210000|2022-01-28 19:30:10|4336.29|4335.89|4333.92|4333.52|4336.29|4335.89|4333.42|4333.02|1449
1643398220000|2022-01-28 19:30:20|4333.42|4333.02|4333.67|4333.27|4334.17|4333.77|4332.17|4331.77|1382
1643398230000|2022-01-28 19:30:30|4333.92|4333.52|4333.17|4332.77|4334.17|4333.77|4332.92|4332.52|725
1643398240000|2022-01-28 19:30:40|4333.04|4332.64|4336.67|4336.27|4336.67|4336.27|4332.92|4332.52|795
1643398250000|2022-01-28 19:30:50|4336.04|4335.64|4336.67|4336.27|4337.67|4337.27|4335.67|4335.27|780
1643398260000|2022-01-28 19:31:00|4336.29|4335.89|4337.17|4336.77|4337.17|4336.77|4335.92|4335.52|567
1643398270000|2022-01-28 19:31:10|4337.67|4337.27|4341.92|4341.52|4342.17|4341.77|4337.67|4337.27|1237
1643398280000|2022-01-28 19:31:20|4341.67|4341.27|4341.67|4341.27|4342.54|4342.14|4340.92|4340.52|824
1643398290000|2022-01-28 19:31:30|4341.54|4341.14|4340.92|4340.52|4341.54|4341.14|4340.17|4339.77|529
1643398300000|2022-01-28 19:31:40|4340.79|4340.39|4341.29|4340.89|4341.79|4341.39|4340.17|4339.77|479
1643398310000|2022-01-28 19:31:50|4341.42|4341.02|4343.17|4342.77|4343.17|4342.77|4341.17|4340.77|517
1643398320000|2022-01-28 19:32:00|4343.42|4343.02|4340.92|4340.52|4343.54|4343.14|4340.92|4340.52|717
1643398330000|2022-01-28 19:32:10|4340.79|4340.39|4341.17|4340.77|4341.17|4340.77|4340.42|4340.02|429
1643398340000|2022-01-28 19:32:20|4340.92|4340.52|4342.04|4341.64|4342.42|4342.02|4340.92|4340.52|389
1643398350000|2022-01-28 19:32:30|4342.17|4341.77|4344.17|4343.77|4344.67|4344.27|4342.17|4341.77|726
1643398360000|2022-01-28 19:32:40|4344.42|4344.02|4344.67|4344.27|4344.92|4344.52|4344.42|4344.02|634
1643398370000|2022-01-28 19:32:50|4344.42|4344.02|4344.29|4343.89|4344.92|4344.52|4343.54|4343.14|618
1643398380000|2022-01-28 19:33:00|4344.42|4344.02|4342.92|4342.52|4344.42|4344.02|4342.92|4342.52|419
1643398390000|2022-01-28 19:33:10|4342.67|4342.27|4342.67|4342.27|4343.17|4342.77|4342.29|4341.89|390
1643398400000|2022-01-28 19:33:20|4342.42|4342.02|4340.92|4340.52|4342.67|4342.27|4340.92|4340.52|644
1643398410000|2022-01-28 19:33:30|4341.17|4340.77|4340.67|4340.27|4341.17|4340.77|4340.42|4340.02|272
1643398420000|2022-01-28 19:33:40|4340.42|4340.02|4339.92|4339.52|4340.67|4340.27|4339.67|4339.27|529
1643398430000|2022-01-28 19:33:50|4339.79|4339.39|4340.67|4340.27|4340.67|4340.27|4339.79|4339.39|434
1643398440000|2022-01-28 19:34:00|4341.17|4340.77|4341.67|4341.27|4342.17|4341.77|4340.92|4340.52|435
1643398450000|2022-01-28 19:34:10|4341.42|4341.02|4340.67|4340.27|4342.17|4341.77|4340.67|4340.27|326
1643398460000|2022-01-28 19:34:20|4340.17|4339.77|4340.92|4340.52|4341.42|4341.02|4339.79|4339.39|271
1643398470000|2022-01-28 19:34:30|4340.79|4340.39|4342.04|4341.64|4342.29|4341.89|4340.67|4340.27|273
1643398480000|2022-01-28 19:34:40|4341.92|4341.52|4340.42|4340.02|4342.29|4341.89|4339.79|4339.39|536
1643398490000|2022-01-28 19:34:50|4340.67|4340.27|4339.17|4338.77|4340.67|4340.27|4338.04|4337.64|865
1643398500000|2022-01-28 19:35:00|4338.92|4338.52|4341.67|4341.27|4341.67|4341.27|4338.42|4338.02|481
1643398510000|2022-01-28 19:35:10|4342.04|4341.64|4340.79|4340.39|4342.42|4342.02|4340.17|4339.77|654
1643398520000|2022-01-28 19:35:20|4341.17|4340.77|4341.29|4340.89|4342.67|4342.27|4340.67|4340.27|614
1643398530000|2022-01-28 19:35:30|4340.92|4340.52|4340.17|4339.77|4341.42|4341.02|4339.92|4339.52|314
1643398540000|2022-01-28 19:35:40|4340.29|4339.89|4340.92|4340.52|4341.42|4341.02|4339.79|4339.39|302
1643398550000|2022-01-28 19:35:50|4340.67|4340.27|4341.17|4340.77|4341.67|4341.27|4340.67|4340.27|283
1643398560000|2022-01-28 19:36:00|4341.42|4341.02|4342.67|4342.27|4343.17|4342.77|4341.17|4340.77|629
1643398570000|2022-01-28 19:36:10|4342.92|4342.52|4341.04|4340.64|4343.17|4342.77|4340.79|4340.39|471
1643398580000|2022-01-28 19:36:20|4341.17|4340.77|4341.92|4341.52|4341.92|4341.52|4340.42|4340.02|244
1643398590000|2022-01-28 19:36:30|4341.79|4341.39|4342.92|4342.52|4343.42|4343.02|4341.42|4341.02|368
1643398600000|2022-01-28 19:36:40|4343.17|4342.77|4342.79|4342.39|4343.42|4343.02|4342.04|4341.64|311
1643398610000|2022-01-28 19:36:50|4342.92|4342.52|4344.54|4344.14|4345.79|4345.39|4342.42|4342.02|928
1643398620000|2022-01-28 19:37:00|4344.67|4344.27|4342.42|4342.02|4344.67|4344.27|4342.42|4342.02|498
1643398630000|2022-01-28 19:37:10|4342.54|4342.14|4342.42|4342.02|4342.79|4342.39|4341.17|4340.77|389
1643398640000|2022-01-28 19:37:20|4342.29|4341.89|4342.17|4341.77|4343.17|4342.77|4342.04|4341.64|221
1643398650000|2022-01-28 19:37:30|4342.04|4341.64|4341.17|4340.77|4342.42|4342.02|4341.17|4340.77|231
1643398660000|2022-01-28 19:37:40|4340.92|4340.52|4342.67|4342.27|4342.92|4342.52|4340.79|4340.39|408
1643398670000|2022-01-28 19:37:50|4343.17|4342.77|4342.42|4342.02|4343.17|4342.77|4341.92|4341.52|405
1643398680000|2022-01-28 19:38:00|4342.17|4341.77|4341.92|4341.52|4342.92|4342.52|4340.67|4340.27|1306
1643398690000|2022-01-28 19:38:10|4341.79|4341.39|4341.42|4341.02|4341.92|4341.52|4341.42|4341.02|208
1643398700000|2022-01-28 19:38:20|4341.04|4340.64|4342.42|4342.02|4342.79|4342.39|4340.67|4340.27|247
1643398710000|2022-01-28 19:38:30|4342.17|4341.77|4342.67|4342.27|4343.17|4342.77|4342.17|4341.77|333
1643398720000|2022-01-28 19:38:40|4342.17|4341.77|4342.54|4342.14|4342.92|4342.52|4341.92|4341.52|289
1643398730000|2022-01-28 19:38:50|4342.92|4342.52|4341.42|4341.02|4343.17|4342.77|4340.79|4340.39|329
1643398740000|2022-01-28 19:39:00|4341.29|4340.89|4341.29|4340.89|4342.17|4341.77|4341.04|4340.64|519
1643398750000|2022-01-28 19:39:10|4341.04|4340.64|4342.17|4341.77|4342.29|4341.89|4340.92|4340.52|238
1643398760000|2022-01-28 19:39:20|4342.04|4341.64|4343.17|4342.77|4343.92|4343.52|4342.04|4341.64|400
1643398770000|2022-01-28 19:39:30|4342.17|4341.77|4340.67|4340.27|4343.17|4342.77|4340.67|4340.27|287
1643398780000|2022-01-28 19:39:40|4340.42|4340.02|4339.29|4338.89|4340.42|4340.02|4338.42|4338.02|722
1643398790000|2022-01-28 19:39:50|4339.42|4339.02|4344.67|4344.27|4344.67|4344.27|4339.29|4338.89|1775
1643398800000|2022-01-28 19:40:00|4345.17|4344.77|4351.17|4350.77|4352.04|4351.64|4345.17|4344.77|2989
1643398810000|2022-01-28 19:40:10|4351.42|4351.02|4352.17|4351.77|4353.54|4353.14|4351.42|4351.02|1576
1643398820000|2022-01-28 19:40:20|4352.42|4352.02|4350.17|4349.77|4352.42|4352.02|4349.29|4348.89|974
1643398830000|2022-01-28 19:40:30|4350.29|4349.89|4350.17|4349.77|4350.54|4350.14|4349.67|4349.27|344
1643398840000|2022-01-28 19:40:40|4349.67|4349.27|4348.79|4348.39|4349.92|4349.52|4348.42|4348.02|652
1643398850000|2022-01-28 19:40:50|4348.92|4348.52|4349.42|4349.02|4350.17|4349.77|4348.67|4348.27|677
1643398860000|2022-01-28 19:41:00|4348.92|4348.52|4352.42|4352.02|4352.79|4352.39|4348.92|4348.52|664
1643398870000|2022-01-28 19:41:10|4352.17|4351.77|4351.04|4350.64|4352.67|4352.27|4350.92|4350.52|677
1643398880000|2022-01-28 19:41:20|4350.92|4350.52|4349.92|4349.52|4351.29|4350.89|4349.67|4349.27|477
1643398890000|2022-01-28 19:41:30|4349.79|4349.39|4351.42|4351.02|4351.42|4351.02|4349.67|4349.27|408
1643398900000|2022-01-28 19:41:40|4352.42|4352.02|4351.92|4351.52|4352.67|4352.27|4351.54|4351.14|1196
1643398910000|2022-01-28 19:41:50|4351.79|4351.39|4353.04|4352.64|4353.17|4352.77|4351.17|4350.77|519
1643398920000|2022-01-28 19:42:00|4352.79|4352.39|4354.92|4354.52|4355.67|4355.27|4352.54|4352.14|1272
1643398930000|2022-01-28 19:42:10|4355.04|4354.64|4356.42|4356.02|4356.42|4356.02|4354.42|4354.02|595
1643398940000|2022-01-28 19:42:20|4356.67|4356.27|4359.42|4359.02|4359.42|4359.02|4355.67|4355.27|1562
1643398950000|2022-01-28 19:42:30|4359.17|4358.77|4358.67|4358.27|4359.42|4359.02|4358.17|4357.77|791
1643398960000|2022-01-28 19:42:40|4358.79|4358.39|4357.92|4357.52|4359.17|4358.77|4356.92|4356.52|683
1643398970000|2022-01-28 19:42:50|4357.79|4357.39|4357.29|4356.89|4358.17|4357.77|4356.67|4356.27|475
1643398980000|2022-01-28 19:43:00|4357.17|4356.77|4357.92|4357.52|4358.42|4358.02|4356.67|4356.27|424
1643398990000|2022-01-28 19:43:10|4358.29|4357.89|4356.54|4356.14|4358.29|4357.89|4355.92|4355.52|826
1643399000000|2022-01-28 19:43:20|4356.42|4356.02|4355.42|4355.02|4356.67|4356.27|4354.92|4354.52|613
1643399010000|2022-01-28 19:43:30|4355.17|4354.77|4356.04|4355.64|4356.67|4356.27|4355.17|4354.77|378
1643399020000|2022-01-28 19:43:40|4356.17|4355.77|4356.17|4355.77|4356.42|4356.02|4355.42|4355.02|407
1643399030000|2022-01-28 19:43:50|4355.92|4355.52|4357.04|4356.64|4357.29|4356.89|4355.92|4355.52|299
1643399040000|2022-01-28 19:44:00|4357.17|4356.77|4356.92|4356.52|4358.29|4357.89|4356.54|4356.14|501
1643399050000|2022-01-28 19:44:10|4357.17|4356.77|4358.04|4357.64|4358.67|4358.27|4357.17|4356.77|379
1643399060000|2022-01-28 19:44:20|4358.17|4357.77|4358.67|4358.27|4358.67|4358.27|4357.42|4357.02|230
1643399070000|2022-01-28 19:44:30|4358.42|4358.02|4359.29|4358.89|4359.67|4359.27|4358.04|4357.64|699
1643399080000|2022-01-28 19:44:40|4359.42|4359.02|4359.17|4358.77|4359.92|4359.52|4358.92|4358.52|532
1643399090000|2022-01-28 19:44:50|4359.04|4358.64|4358.42|4358.02|4359.17|4358.77|4358.17|4357.77|441
1643399100000|2022-01-28 19:45:00|4359.92|4359.52|4360.54|4360.14|4361.17|4360.77|4359.29|4358.89|626
1643399110000|2022-01-28 19:45:10|4360.67|4360.27|4358.92|4358.52|4360.67|4360.27|4358.67|4358.27|648
1643399120000|2022-01-28 19:45:20|4359.17|4358.77|4357.79|4357.39|4359.67|4359.27|4357.29|4356.89|624
1643399130000|2022-01-28 19:45:30|4357.92|4357.52|4357.92|4357.52|4358.54|4358.14|4357.79|4357.39|457
1643399140000|2022-01-28 19:45:40|4357.79|4357.39|4357.92|4357.52|4358.29|4357.89|4357.79|4357.39|387
1643399150000|2022-01-28 19:45:50|4358.17|4357.77|4358.42|4358.02|4358.67|4358.27|4357.92|4357.52|272
1643399160000|2022-01-28 19:46:00|4358.67|4358.27|4359.17|4358.77|4359.42|4359.02|4358.67|4358.27|411
1643399170000|2022-01-28 19:46:10|4359.04|4358.64|4357.92|4357.52|4359.67|4359.27|4357.67|4357.27|549
1643399180000|2022-01-28 19:46:20|4357.79|4357.39|4357.92|4357.52|4358.67|4358.27|4357.67|4357.27|417
1643399190000|2022-01-28 19:46:30|4358.04|4357.64|4354.92|4354.52|4358.42|4358.02|4354.67|4354.27|1031
1643399200000|2022-01-28 19:46:40|4354.67|4354.27|4356.67|4356.27|4356.67|4356.27|4354.29|4353.89|666
1643399210000|2022-01-28 19:46:50|4356.42|4356.02|4356.42|4356.02|4357.42|4357.02|4356.17|4355.77|375
1643399220000|2022-01-28 19:47:00|4356.54|4356.14|4356.67|4356.27|4357.42|4357.02|4355.92|4355.52|358
1643399230000|2022-01-28 19:47:10|4356.17|4355.77|4357.67|4357.27|4358.42|4358.02|4356.17|4355.77|345
1643399240000|2022-01-28 19:47:20|4356.92|4356.52|4357.42|4357.02|4357.42|4357.02|4356.79|4356.39|307
1643399250000|2022-01-28 19:47:30|4357.17|4356.77|4356.42|4356.02|4357.42|4357.02|4355.67|4355.27|461
1643399260000|2022-01-28 19:47:40|4356.29|4355.89|4357.79|4357.39|4358.04|4357.64|4355.92|4355.52|347
1643399270000|2022-01-28 19:47:50|4357.67|4357.27|4358.67|4358.27|4358.92|4358.52|4357.54|4357.14|409
1643399280000|2022-01-28 19:48:00|4358.42|4358.02|4361.17|4360.77|4361.17|4360.77|4358.17|4357.77|783
1643399290000|2022-01-28 19:48:10|4361.67|4361.27|4364.17|4363.77|4364.67|4364.27|4361.67|4361.27|1581
1643399300000|2022-01-28 19:48:20|4364.67|4364.27|4363.42|4363.02|4365.04|4364.64|4363.17|4362.77|1011
1643399310000|2022-01-28 19:48:30|4363.29|4362.89|4363.54|4363.14|4364.42|4364.02|4363.17|4362.77|457
1643399320000|2022-01-28 19:48:40|4363.67|4363.27|4361.54|4361.14|4363.67|4363.27|4361.54|4361.14|625
1643399330000|2022-01-28 19:48:50|4361.67|4361.27|4362.92|4362.52|4363.42|4363.02|4361.42|4361.02|411
1643399340000|2022-01-28 19:49:00|4362.67|4362.27|4363.42|4363.02|4363.79|4363.39|4362.42|4362.02|362
1643399350000|2022-01-28 19:49:10|4363.17|4362.77|4362.29|4361.89|4363.42|4363.02|4362.17|4361.77|411
1643399360000|2022-01-28 19:49:20|4362.42|4362.02|4363.17|4362.77|4363.67|4363.27|4362.42|4362.02|317
1643399370000|2022-01-28 19:49:30|4363.04|4362.64|4363.67|4363.27|4364.17|4363.77|4362.92|4362.52|312
1643399380000|2022-01-28 19:49:40|4363.92|4363.52|4365.42|4365.02|4366.17|4365.77|4363.67|4363.27|760
1643399390000|2022-01-28 19:49:50|4365.17|4364.77|4365.79|4365.39|4365.92|4365.52|4364.67|4364.27|334
1643399400000|2022-01-28 19:50:00|4365.92|4365.52|4366.17|4365.77|4366.67|4366.27|4364.92|4364.52|696
1643399410000|2022-01-28 19:50:10|4365.92|4365.52|4363.67|4363.27|4365.92|4365.52|4363.67|4363.27|668
1643399420000|2022-01-28 19:50:20|4363.42|4363.02|4363.54|4363.14|4364.92|4364.52|4363.42|4363.02|393
1643399430000|2022-01-28 19:50:30|4363.17|4362.77|4363.67|4363.27|4364.29|4363.89|4362.42|4362.02|353
1643399440000|2022-01-28 19:50:40|4363.79|4363.39|4363.42|4363.02|4363.92|4363.52|4362.29|4361.89|369
1643399450000|2022-01-28 19:50:50|4363.54|4363.14|4362.42|4362.02|4363.54|4363.14|4362.17|4361.77|288
1643399460000|2022-01-28 19:51:00|4362.17|4361.77|4363.67|4363.27|4364.42|4364.02|4362.17|4361.77|385
1643399470000|2022-01-28 19:51:10|4363.92|4363.52|4363.42|4363.02|4364.42|4364.02|4362.92|4362.52|480
1643399480000|2022-01-28 19:51:20|4363.17|4362.77|4364.92|4364.52|4364.92|4364.52|4363.17|4362.77|421
1643399490000|2022-01-28 19:51:30|4364.54|4364.14|4364.42|4364.02|4364.67|4364.27|4364.17|4363.77|313
1643399500000|2022-01-28 19:51:40|4364.67|4364.27|4363.42|4363.02|4364.67|4364.27|4363.17|4362.77|313
1643399510000|2022-01-28 19:51:50|4363.54|4363.14|4363.67|4363.27|4363.92|4363.52|4363.17|4362.77|296
1643399520000|2022-01-28 19:52:00|4363.42|4363.02|4365.42|4365.02|4365.92|4365.52|4363.17|4362.77|497
1643399530000|2022-01-28 19:52:10|4365.54|4365.14|4363.67|4363.27|4365.92|4365.52|4363.42|4363.02|441
1643399540000|2022-01-28 19:52:20|4363.79|4363.39|4364.67|4364.27|4365.04|4364.64|4363.17|4362.77|271
1643399550000|2022-01-28 19:52:30|4364.17|4363.77|4365.42|4365.02|4365.42|4365.02|4364.17|4363.77|222
1643399560000|2022-01-28 19:52:40|4365.29|4364.89|4366.92|4366.52|4366.92|4366.52|4364.54|4364.14|974
1643399570000|2022-01-28 19:52:50|4367.17|4366.77|4367.04|4366.64|4367.42|4367.02|4366.79|4366.39|566
1643399580000|2022-01-28 19:53:00|4366.92|4366.52|4367.67|4367.27|4367.67|4367.27|4365.67|4365.27|614
1643399590000|2022-01-28 19:53:10|4367.17|4366.77|4368.17|4367.77|4369.17|4368.77|4367.17|4366.77|1176
1643399600000|2022-01-28 19:53:20|4367.92|4367.52|4366.92|4366.52|4368.42|4368.02|4366.67|4366.27|647
1643399610000|2022-01-28 19:53:30|4366.67|4366.27|4364.92|4364.52|4366.67|4366.27|4364.67|4364.27|571
1643399620000|2022-01-28 19:53:40|4365.17|4364.77|4363.42|4363.02|4365.17|4364.77|4363.42|4363.02|603
1643399630000|2022-01-28 19:53:50|4363.67|4363.27|4364.17|4363.77|4364.67|4364.27|4363.17|4362.77|568
1643399640000|2022-01-28 19:54:00|4364.92|4364.52|4361.42|4361.02|4365.17|4364.77|4361.17|4360.77|745
1643399650000|2022-01-28 19:54:10|4361.17|4360.77|4360.42|4360.02|4361.42|4361.02|4359.42|4359.02|932
1643399660000|2022-01-28 19:54:20|4360.29|4359.89|4362.29|4361.89|4362.42|4362.02|4360.29|4359.89|446
1643399670000|2022-01-28 19:54:30|4362.17|4361.77|4363.17|4362.77|4363.42|4363.02|4361.92|4361.52|308
1643399680000|2022-01-28 19:54:40|4363.29|4362.89|4362.92|4362.52|4363.79|4363.39|4362.42|4362.02|471
1643399690000|2022-01-28 19:54:50|4363.29|4362.89|4364.92|4364.52|4365.42|4365.02|4363.17|4362.77|568
1643399700000|2022-01-28 19:55:00|4364.79|4364.39|4365.29|4364.89|4365.29|4364.89|4363.42|4363.02|752
1643399710000|2022-01-28 19:55:10|4365.67|4365.27|4371.17|4370.77|4371.54|4371.14|4365.67|4365.27|1460
1643399720000|2022-01-28 19:55:20|4371.54|4371.14|4372.42|4372.02|4374.67|4374.27|4371.17|4370.77|1661
1643399730000|2022-01-28 19:55:30|4371.92|4371.52|4373.17|4372.77|4374.67|4374.27|4371.67|4371.27|1117
1643399740000|2022-01-28 19:55:40|4372.92|4372.52|4373.42|4373.02|4373.92|4373.52|4372.92|4372.52|626
1643399750000|2022-01-28 19:55:50|4373.29|4372.89|4373.42|4373.02|4373.67|4373.27|4372.79|4372.39|482
1643399760000|2022-01-28 19:56:00|4373.04|4372.64|4374.42|4374.02|4375.67|4375.27|4372.67|4372.27|1097
1643399770000|2022-01-28 19:56:10|4375.04|4374.64|4373.92|4373.52|4375.17|4374.77|4372.67|4372.27|1030
1643399780000|2022-01-28 19:56:20|4373.79|4373.39|4372.79|4372.39|4374.54|4374.14|4372.42|4372.02|535
1643399790000|2022-01-28 19:56:30|4372.42|4372.02|4372.17|4371.77|4372.54|4372.14|4371.67|4371.27|532
1643399800000|2022-01-28 19:56:40|4372.42|4372.02|4372.67|4372.27|4373.67|4373.27|4372.42|4372.02|356
1643399810000|2022-01-28 19:56:50|4372.79|4372.39|4371.92|4371.52|4372.92|4372.52|4371.92|4371.52|846
1643399820000|2022-01-28 19:57:00|4372.17|4371.77|4372.29|4371.89|4372.42|4372.02|4371.42|4371.02|321
1643399830000|2022-01-28 19:57:10|4373.04|4372.64|4373.17|4372.77|4373.42|4373.02|4372.42|4372.02|299
1643399840000|2022-01-28 19:57:20|4373.04|4372.64|4373.67|4373.27|4373.67|4373.27|4372.17|4371.77|187
1643399850000|2022-01-28 19:57:30|4373.29|4372.89|4373.29|4372.89|4373.92|4373.52|4372.79|4372.39|403
1643399860000|2022-01-28 19:57:40|4373.54|4373.14|4372.79|4372.39|4373.92|4373.52|4372.42|4372.02|328
1643399870000|2022-01-28 19:57:50|4372.92|4372.52|4373.67|4373.27|4374.04|4373.64|4372.92|4372.52|189
1643399880000|2022-01-28 19:58:00|4373.42|4373.02|4372.42|4372.02|4373.42|4373.02|4371.42|4371.02|297
1643399890000|2022-01-28 19:58:10|4372.17|4371.77|4372.17|4371.77|4372.67|4372.27|4371.92|4371.52|194
1643399900000|2022-01-28 19:58:20|4372.42|4372.02|4372.54|4372.14|4373.67|4373.27|4372.17|4371.77|332
1643399910000|2022-01-28 19:58:30|4372.29|4371.89|4372.29|4371.89|4372.79|4372.39|4372.04|4371.64|330
1643399920000|2022-01-28 19:58:40|4371.92|4371.52|4372.04|4371.64|4372.54|4372.14|4371.17|4370.77|186
1643399930000|2022-01-28 19:58:50|4372.17|4371.77|4372.42|4372.02|4372.92|4372.52|4372.17|4371.77|165
1643399940000|2022-01-28 19:59:00|4372.67|4372.27|4373.92|4373.52|4374.42|4374.02|4372.54|4372.14|538
1643399950000|2022-01-28 19:59:10|4373.29|4372.89|4373.92|4373.52|4374.17|4373.77|4373.17|4372.77|333
1643399960000|2022-01-28 19:59:20|4373.54|4373.14|4375.67|4375.27|4376.67|4376.27|4373.54|4373.14|904
1643399970000|2022-01-28 19:59:30|4375.17|4374.77|4373.79|4373.39|4375.42|4375.02|4373.42|4373.02|477
1643399980000|2022-01-28 19:59:40|4373.54|4373.14|4374.54|4374.14|4374.54|4374.14|4372.92|4372.52|563
1643399990000|2022-01-28 19:59:50|4374.42|4374.02|4374.42|4374.02|4374.92|4374.52|4373.54|4373.14|222
1643400000000|2022-01-28 20:00:00|4374.54|4374.14|4376.29|4375.89|4377.42|4377.02|4374.54|4374.14|774
1643400010000|2022-01-28 20:00:10|4376.04|4375.64|4377.42|4377.02|4378.04|4377.64|4376.04|4375.64|568
1643400020000|2022-01-28 20:00:20|4377.17|4376.77|4378.92|4378.52|4379.54|4379.14|4377.17|4376.77|940
1643400030000|2022-01-28 20:00:30|4378.67|4378.27|4379.42|4379.02|4379.79|4379.39|4378.42|4378.02|676
1643400040000|2022-01-28 20:00:40|4379.67|4379.27|4377.92|4377.52|4379.92|4379.52|4376.17|4375.77|941
1643400050000|2022-01-28 20:00:50|4377.79|4377.39|4376.92|4376.52|4378.17|4377.77|4376.67|4376.27|539
1643400060000|2022-01-28 20:01:00|4376.42|4376.02|4377.92|4377.52|4378.67|4378.27|4376.17|4375.77|672
1643400070000|2022-01-28 20:01:10|4377.67|4377.27|4376.17|4375.77|4377.67|4377.27|4375.04|4374.64|866
1643400080000|2022-01-28 20:01:20|4376.42|4376.02|4376.92|4376.52|4377.42|4377.02|4376.29|4375.89|374
1643400090000|2022-01-28 20:01:30|4376.67|4376.27|4376.54|4376.14|4376.92|4376.52|4375.79|4375.39|499
1643400100000|2022-01-28 20:01:40|4376.42|4376.02|4373.04|4372.64|4376.67|4376.27|4372.92|4372.52|899
1643400110000|2022-01-28 20:01:50|4372.92|4372.52|4374.17|4373.77|4374.67|4374.27|4372.92|4372.52|552
1643400120000|2022-01-28 20:02:00|4374.67|4374.27|4372.67|4372.27|4374.92|4374.52|4372.29|4371.89|691
1643400130000|2022-01-28 20:02:10|4372.92|4372.52|4372.42|4372.02|4373.42|4373.02|4371.92|4371.52|507
1643400140000|2022-01-28 20:02:20|4372.67|4372.27|4372.79|4372.39|4373.42|4373.02|4371.17|4370.77|935
1643400150000|2022-01-28 20:02:30|4372.92|4372.52|4373.17|4372.77|4373.79|4373.39|4371.67|4371.27|495
1643400160000|2022-01-28 20:02:40|4373.42|4373.02|4374.42|4374.02|4375.17|4374.77|4372.92|4372.52|452
1643400170000|2022-01-28 20:02:50|4374.54|4374.14|4374.29|4373.89|4374.79|4374.39|4373.17|4372.77|281
1643400180000|2022-01-28 20:03:00|4374.17|4373.77|4373.67|4373.27|4375.04|4374.64|4373.67|4373.27|314
1643400190000|2022-01-28 20:03:10|4374.17|4373.77|4379.29|4378.89|4379.67|4379.27|4374.04|4373.64|1057
1643400200000|2022-01-28 20:03:20|4379.42|4379.02|4378.29|4377.89|4379.67|4379.27|4377.92|4377.52|799
1643400210000|2022-01-28 20:03:30|4378.42|4378.02|4376.42|4376.02|4378.54|4378.14|4376.42|4376.02|396
1643400220000|2022-01-28 20:03:40|4376.54|4376.14|4375.92|4375.52|4376.79|4376.39|4375.67|4375.27|318
1643400230000|2022-01-28 20:03:50|4376.04|4375.64|4376.92|4376.52|4377.54|4377.14|4376.04|4375.64|455
1643400240000|2022-01-28 20:04:00|4377.29|4376.89|4378.92|4378.52|4378.92|4378.52|4376.04|4375.64|524
1643400250000|2022-01-28 20:04:10|4378.67|4378.27|4378.92|4378.52|4379.67|4379.27|4378.04|4377.64|653
1643400260000|2022-01-28 20:04:20|4379.04|4378.64|4378.42|4378.02|4379.29|4378.89|4377.92|4377.52|435
1643400270000|2022-01-28 20:04:30|4378.67|4378.27|4377.42|4377.02|4378.92|4378.52|4377.42|4377.02|363
1643400280000|2022-01-28 20:04:40|4377.79|4377.39|4377.54|4377.14|4377.92|4377.52|4377.17|4376.77|291
1643400290000|2022-01-28 20:04:50|4377.29|4376.89|4376.92|4376.52|4378.54|4378.14|4376.29|4375.89|711
1643400300000|2022-01-28 20:05:00|4376.79|4376.39|4378.67|4378.27|4379.67|4379.27|4376.79|4376.39|811
1643400310000|2022-01-28 20:05:10|4378.42|4378.02|4378.17|4377.77|4379.67|4379.27|4377.92|4377.52|1083
1643400320000|2022-01-28 20:05:20|4377.67|4377.27|4376.92|4376.52|4377.67|4377.27|4376.42|4376.02|459
1643400330000|2022-01-28 20:05:30|4376.67|4376.27|4377.42|4377.02|4377.67|4377.27|4376.67|4376.27|327
1643400340000|2022-01-28 20:05:40|4377.29|4376.89|4375.92|4375.52|4377.29|4376.89|4375.67|4375.27|452
1643400350000|2022-01-28 20:05:50|4375.79|4375.39|4376.67|4376.27|4376.92|4376.52|4375.79|4375.39|453
1643400360000|2022-01-28 20:06:00|4376.79|4376.39|4376.42|4376.02|4377.42|4377.02|4375.92|4375.52|845
1643400370000|2022-01-28 20:06:10|4376.54|4376.14|4377.17|4376.77|4377.67|4377.27|4376.54|4376.14|348
1643400380000|2022-01-28 20:06:20|4377.42|4377.02|4377.42|4377.02|4377.67|4377.27|4376.92|4376.52|136
1643400390000|2022-01-28 20:06:30|4377.67|4377.27|4376.54|4376.14|4377.92|4377.52|4375.92|4375.52|390
1643400400000|2022-01-28 20:06:40|4376.29|4375.89|4375.67|4375.27|4376.42|4376.02|4375.67|4375.27|171
1643400410000|2022-01-28 20:06:50|4375.42|4375.02|4376.17|4375.77|4376.54|4376.14|4375.17|4374.77|451
1643400420000|2022-01-28 20:07:00|4376.04|4375.64|4376.17|4375.77|4376.92|4376.52|4375.67|4375.27|229
1643400430000|2022-01-28 20:07:10|4376.04|4375.64|4376.17|4375.77|4377.17|4376.77|4375.92|4375.52|258
1643400440000|2022-01-28 20:07:20|4376.04|4375.64|4378.17|4377.77|4378.42|4378.02|4375.92|4375.52|295
1643400450000|2022-01-28 20:07:30|4378.29|4377.89|4377.79|4377.39|4378.54|4378.14|4377.79|4377.39|436
1643400460000|2022-01-28 20:07:40|4377.92|4377.52|4376.92|4376.52|4378.17|4377.77|4376.92|4376.52|334
1643400470000|2022-01-28 20:07:50|4377.17|4376.77|4376.92|4376.52|4377.67|4377.27|4376.67|4376.27|186
1643400480000|2022-01-28 20:08:00|4377.04|4376.64|4377.67|4377.27|4378.17|4377.77|4376.42|4376.02|322
1643400490000|2022-01-28 20:08:10|4377.42|4377.02|4376.92|4376.52|4377.67|4377.27|4376.54|4376.14|219
1643400500000|2022-01-28 20:08:20|4377.04|4376.64|4378.67|4378.27|4378.67|4378.27|4376.17|4375.77|678
1643400510000|2022-01-28 20:08:30|4378.79|4378.39|4381.42|4381.02|4381.42|4381.02|4378.79|4378.39|861
1643400520000|2022-01-28 20:08:40|4381.17|4380.77|4380.17|4379.77|4381.42|4381.02|4379.17|4378.77|649
1643400530000|2022-01-28 20:08:50|4379.92|4379.52|4379.92|4379.52|4380.92|4380.52|4379.92|4379.52|352
1643400540000|2022-01-28 20:09:00|4380.17|4379.77|4380.67|4380.27|4381.17|4380.77|4380.17|4379.77|310
1643400550000|2022-01-28 20:09:10|4380.54|4380.14|4379.92|4379.52|4380.67|4380.27|4379.67|4379.27|317
1643400560000|2022-01-28 20:09:20|4380.17|4379.77|4380.29|4379.89|4380.92|4380.52|4380.04|4379.64|304
1643400570000|2022-01-28 20:09:30|4380.17|4379.77|4379.42|4379.02|4380.17|4379.77|4379.17|4378.77|265
1643400580000|2022-01-28 20:09:40|4379.29|4378.89|4380.17|4379.77|4381.29|4380.89|4379.29|4378.89|471
1643400590000|2022-01-28 20:09:50|4380.42|4380.02|4380.17|4379.77|4380.54|4380.14|4379.29|4378.89|378
1643400600000|2022-01-28 20:10:00|4380.42|4380.02|4376.67|4376.27|4380.42|4380.02|4376.67|4376.27|892
1643400610000|2022-01-28 20:10:10|4376.42|4376.02|4378.17|4377.77|4378.54|4378.14|4375.42|4375.02|723
1643400620000|2022-01-28 20:10:20|4378.29|4377.89|4378.17|4377.77|4380.29|4379.89|4377.67|4377.27|659
1643400630000|2022-01-28 20:10:30|4378.04|4377.64|4378.67|4378.27|4379.04|4378.64|4377.92|4377.52|362
1643400640000|2022-01-28 20:10:40|4378.54|4378.14|4379.42|4379.02|4380.17|4379.77|4378.04|4377.64|314
1643400650000|2022-01-28 20:10:50|4379.17|4378.77|4377.67|4377.27|4379.29|4378.89|4377.42|4377.02|258
1643400660000|2022-01-28 20:11:00|4377.92|4377.52|4376.92|4376.52|4377.92|4377.52|4376.42|4376.02|451
1643400670000|2022-01-28 20:11:10|4377.04|4376.64|4376.04|4375.64|4378.29|4377.89|4375.67|4375.27|435
1643400680000|2022-01-28 20:11:20|4375.67|4375.27|4376.42|4376.02|4377.17|4376.77|4375.67|4375.27|339
1643400690000|2022-01-28 20:11:30|4376.17|4375.77|4373.29|4372.89|4376.17|4375.77|4373.17|4372.77|809
1643400700000|2022-01-28 20:11:40|4373.04|4372.64|4372.79|4372.39|4373.04|4372.64|4370.92|4370.52|997
1643400710000|2022-01-28 20:11:50|4372.92|4372.52|4372.67|4372.27|4372.92|4372.52|4371.42|4371.02|411
1643400720000|2022-01-28 20:12:00|4372.42|4372.02|4372.42|4372.02|4373.92|4373.52|4371.67|4371.27|621
1643400730000|2022-01-28 20:12:10|4372.17|4371.77|4370.92|4370.52|4373.42|4373.02|4370.92|4370.52|463
1643400740000|2022-01-28 20:12:20|4371.04|4370.64|4372.67|4372.27|4372.92|4372.52|4371.04|4370.64|591
1643400750000|2022-01-28 20:12:30|4372.54|4372.14|4372.17|4371.77|4372.92|4372.52|4371.67|4371.27|420
1643400760000|2022-01-28 20:12:40|4370.79|4370.39|4371.92|4371.52|4372.17|4371.77|4370.67|4370.27|542
1643400770000|2022-01-28 20:12:50|4371.67|4371.27|4371.29|4370.89|4371.67|4371.27|4369.92|4369.52|728
1643400780000|2022-01-28 20:13:00|4371.67|4371.27|4370.67|4370.27|4372.42|4372.02|4370.67|4370.27|929
1643400790000|2022-01-28 20:13:10|4370.17|4369.77|4370.92|4370.52|4371.67|4371.27|4369.67|4369.27|372
1643400800000|2022-01-28 20:13:20|4371.04|4370.64|4370.42|4370.02|4371.29|4370.89|4370.42|4370.02|304
1643400810000|2022-01-28 20:13:30|4369.67|4369.27|4370.79|4370.39|4371.17|4370.77|4369.67|4369.27|374
1643400820000|2022-01-28 20:13:40|4370.17|4369.77|4370.67|4370.27|4370.79|4370.39|4369.92|4369.52|274
1643400830000|2022-01-28 20:13:50|4370.42|4370.02|4370.42|4370.02|4370.67|4370.27|4369.67|4369.27|328
1643400840000|2022-01-28 20:14:00|4370.54|4370.14|4372.79|4372.39|4373.17|4372.77|4370.54|4370.14|690
1643400850000|2022-01-28 20:14:10|4372.92|4372.52|4373.92|4373.52|4374.92|4374.52|4372.92|4372.52|560
1643400860000|2022-01-28 20:14:20|4373.67|4373.27|4373.17|4372.77|4373.67|4373.27|4372.42|4372.02|364
1643400870000|2022-01-28 20:14:30|4374.04|4373.64|4374.42|4374.02|4374.54|4374.14|4373.67|4373.27|237
1643400880000|2022-01-28 20:14:40|4374.54|4374.14|4374.92|4374.52|4375.04|4374.64|4374.17|4373.77|501
1643400890000|2022-01-28 20:14:50|4375.04|4374.64|4374.67|4374.27|4375.67|4375.27|4374.42|4374.02|356
1643400900000|2022-01-28 20:15:00|4375.67|4375.27|4378.67|4378.27|4379.04|4378.64|4375.67|4375.27|962
1643400910000|2022-01-28 20:15:10|4378.54|4378.14|4376.54|4376.14|4378.54|4378.14|4376.17|4375.77|578
1643400920000|2022-01-28 20:15:20|4376.67|4376.27|4378.67|4378.27|4378.67|4378.27|4376.42|4376.02|452
1643400930000|2022-01-28 20:15:30|4378.92|4378.52|4382.79|4382.39|4382.92|4382.52|4378.42|4378.02|1354
1643400940000|2022-01-28 20:15:40|4382.42|4382.02|4381.42|4381.02|4382.67|4382.27|4380.92|4380.52|1027
1643400950000|2022-01-28 20:15:50|4381.67|4381.27|4380.42|4380.02|4381.67|4381.27|4380.17|4379.77|413
1643400960000|2022-01-28 20:16:00|4380.29|4379.89|4380.79|4380.39|4381.67|4381.27|4379.92|4379.52|526
1643400970000|2022-01-28 20:16:10|4380.92|4380.52|4379.67|4379.27|4381.54|4381.14|4379.67|4379.27|485
1643400980000|2022-01-28 20:16:20|4379.54|4379.14|4377.92|4377.52|4379.92|4379.52|4377.67|4377.27|404
1643400990000|2022-01-28 20:16:30|4377.67|4377.27|4377.54|4377.14|4377.92|4377.52|4376.42|4376.02|569
1643401000000|2022-01-28 20:16:40|4377.42|4377.02|4378.42|4378.02|4378.54|4378.14|4377.29|4376.89|215
1643401010000|2022-01-28 20:16:50|4378.17|4377.77|4378.04|4377.64|4378.54|4378.14|4377.67|4377.27|294
1643401020000|2022-01-28 20:17:00|4377.67|4377.27|4377.67|4377.27|4377.67|4377.27|4376.54|4376.14|433
1643401030000|2022-01-28 20:17:10|4377.42|4377.02|4375.67|4375.27|4377.42|4377.02|4375.67|4375.27|228
1643401040000|2022-01-28 20:17:20|4376.17|4375.77|4375.92|4375.52|4376.29|4375.89|4375.67|4375.27|294
1643401050000|2022-01-28 20:17:30|4376.17|4375.77|4376.29|4375.89|4377.42|4377.02|4375.79|4375.39|326
1643401060000|2022-01-28 20:17:40|4376.42|4376.02|4376.04|4375.64|4378.67|4378.27|4375.67|4375.27|393
1643401070000|2022-01-28 20:17:50|4376.17|4375.77|4373.92|4373.52|4376.17|4375.77|4373.67|4373.27|438
1643401080000|2022-01-28 20:18:00|4374.04|4373.64|4374.04|4373.64|4374.17|4373.77|4372.92|4372.52|423
1643401090000|2022-01-28 20:18:10|4374.17|4373.77|4375.17|4374.77|4375.42|4375.02|4374.17|4373.77|239
1643401100000|2022-01-28 20:18:20|4375.42|4375.02|4376.67|4376.27|4377.92|4377.52|4375.42|4375.02|423
1643401110000|2022-01-28 20:18:30|4376.92|4376.52|4376.42|4376.02|4377.17|4376.77|4375.67|4375.27|191
1643401120000|2022-01-28 20:18:40|4376.67|4376.27|4375.67|4375.27|4377.17|4376.77|4375.29|4374.89|285
1643401130000|2022-01-28 20:18:50|4375.92|4375.52|4376.67|4376.27|4376.67|4376.27|4375.79|4375.39|262
1643401140000|2022-01-28 20:19:00|4376.42|4376.02|4378.79|4378.39|4379.29|4378.89|4375.92|4375.52|543
1643401150000|2022-01-28 20:19:10|4379.04|4378.64|4379.04|4378.64|4379.17|4378.77|4378.17|4377.77|304
1643401160000|2022-01-28 20:19:20|4379.29|4378.89|4378.42|4378.02|4379.42|4379.02|4377.92|4377.52|325
1643401170000|2022-01-28 20:19:30|4378.17|4377.77|4379.92|4379.52|4380.17|4379.77|4378.17|4377.77|457
1643401180000|2022-01-28 20:19:40|4380.04|4379.64|4378.67|4378.27|4380.04|4379.64|4378.42|4378.02|314
1643401190000|2022-01-28 20:19:50|4378.92|4378.52|4379.29|4378.89|4379.92|4379.52|4378.67|4378.27|255
1643401200000|2022-01-28 20:20:00|4379.42|4379.02|4378.92|4378.52|4379.92|4379.52|4376.17|4375.77|1100
1643401210000|2022-01-28 20:20:10|4379.17|4378.77|4383.17|4382.77|4383.17|4382.77|4378.67|4378.27|950
1643401220000|2022-01-28 20:20:20|4383.67|4383.27|4385.04|4384.64|4385.92|4385.52|4383.54|4383.14|1447
1643401230000|2022-01-28 20:20:30|4384.92|4384.52|4385.67|4385.27|4386.67|4386.27|4384.92|4384.52|1357
1643401240000|2022-01-28 20:20:40|4385.42|4385.02|4386.42|4386.02|4386.67|4386.27|4385.42|4385.02|587
1643401250000|2022-01-28 20:20:50|4386.54|4386.14|4386.42|4386.02|4386.67|4386.27|4385.42|4385.02|635
1643401260000|2022-01-28 20:21:00|4386.54|4386.14|4389.67|4389.27|4390.17|4389.77|4385.42|4385.02|3395
1643401270000|2022-01-28 20:21:10|4389.92|4389.52|4389.42|4389.02|4390.17|4389.77|4388.67|4388.27|984
1643401280000|2022-01-28 20:21:20|4389.29|4388.89|4390.29|4389.89|4390.67|4390.27|4389.29|4388.89|475
1643401290000|2022-01-28 20:21:30|4390.42|4390.02|4389.42|4389.02|4390.42|4390.02|4389.42|4389.02|668
1643401300000|2022-01-28 20:21:40|4389.67|4389.27|4388.92|4388.52|4389.67|4389.27|4388.42|4388.02|787
1643401310000|2022-01-28 20:21:50|4388.67|4388.27|4388.42|4388.02|4388.92|4388.52|4388.29|4387.89|475
1643401320000|2022-01-28 20:22:00|4388.54|4388.14|4388.17|4387.77|4388.92|4388.52|4387.92|4387.52|365
1643401330000|2022-01-28 20:22:10|4388.29|4387.89|4388.17|4387.77|4388.79|4388.39|4387.67|4387.27|470
1643401340000|2022-01-28 20:22:20|4387.92|4387.52|4389.17|4388.77|4389.42|4389.02|4387.67|4387.27|532
1643401350000|2022-01-28 20:22:30|4389.29|4388.89|4389.67|4389.27|4389.67|4389.27|4388.42|4388.02|351
1643401360000|2022-01-28 20:22:40|4389.54|4389.14|4389.92|4389.52|4390.17|4389.77|4389.04|4388.64|309
1643401370000|2022-01-28 20:22:50|4390.04|4389.64|4389.67|4389.27|4390.29|4389.89|4389.42|4389.02|340
1643401380000|2022-01-28 20:23:00|4389.54|4389.14|4389.42|4389.02|4390.67|4390.27|4389.42|4389.02|530
1643401390000|2022-01-28 20:23:10|4389.17|4388.77|4389.42|4389.02|4389.54|4389.14|4388.67|4388.27|477
1643401400000|2022-01-28 20:23:20|4389.79|4389.39|4389.17|4388.77|4390.42|4390.02|4389.17|4388.77|659
1643401410000|2022-01-28 20:23:30|4389.29|4388.89|4387.92|4387.52|4389.67|4389.27|4387.54|4387.14|722
1643401420000|2022-01-28 20:23:40|4387.67|4387.27|4387.17|4386.77|4387.67|4387.27|4386.42|4386.02|525
1643401430000|2022-01-28 20:23:50|4386.92|4386.52|4386.67|4386.27|4387.67|4387.27|4386.54|4386.14|476
1643401440000|2022-01-28 20:24:00|4386.42|4386.02|4388.67|4388.27|4388.67|4388.27|4386.42|4386.02|449
1643401450000|2022-01-28 20:24:10|4388.42|4388.02|4387.67|4387.27|4388.92|4388.52|4386.67|4386.27|519
1643401460000|2022-01-28 20:24:20|4387.79|4387.39|4387.92|4387.52|4388.54|4388.14|4387.67|4387.27|214
1643401470000|2022-01-28 20:24:30|4388.17|4387.77|4388.42|4388.02|4388.67|4388.27|4387.92|4387.52|360
1643401480000|2022-01-28 20:24:40|4388.29|4387.89|4388.92|4388.52|4389.42|4389.02|4388.29|4387.89|279
1643401490000|2022-01-28 20:24:50|4389.17|4388.77|4389.92|4389.52|4389.92|4389.52|4388.67|4388.27|603
1643401500000|2022-01-28 20:25:00|4390.17|4389.77|4389.67|4389.27|4390.42|4390.02|4388.42|4388.02|986
1643401510000|2022-01-28 20:25:10|4390.04|4389.64|4391.17|4390.77|4391.17|4390.77|4389.04|4388.64|514
1643401520000|2022-01-28 20:25:20|4391.29|4390.89|4391.42|4391.02|4391.92|4391.52|4391.04|4390.64|1948
1643401530000|2022-01-28 20:25:30|4391.54|4391.14|4389.54|4389.14|4391.67|4391.27|4389.54|4389.14|483
1643401540000|2022-01-28 20:25:40|4389.42|4389.02|4388.92|4388.52|4390.04|4389.64|4388.67|4388.27|597
1643401550000|2022-01-28 20:25:50|4389.29|4388.89|4388.29|4387.89|4389.29|4388.89|4387.42|4387.02|483
1643401560000|2022-01-28 20:26:00|4388.42|4388.02|4384.67|4384.27|4388.42|4388.02|4384.67|4384.27|917
1643401570000|2022-01-28 20:26:10|4384.92|4384.52|4386.17|4385.77|4386.54|4386.14|4383.92|4383.52|620
1643401580000|2022-01-28 20:26:20|4385.92|4385.52|4386.17|4385.77|4386.67|4386.27|4384.42|4384.02|730
1643401590000|2022-01-28 20:26:30|4386.04|4385.64|4383.42|4383.02|4386.04|4385.64|4382.42|4382.02|794
1643401600000|2022-01-28 20:26:40|4384.17|4383.77|4384.17|4383.77|4384.67|4384.27|4383.67|4383.27|453
1643401610000|2022-01-28 20:26:50|4384.29|4383.89|4386.17|4385.77|4386.42|4386.02|4384.29|4383.89|602
1643401620000|2022-01-28 20:27:00|4386.42|4386.02|4385.54|4385.14|4387.67|4387.27|4385.17|4384.77|497
1643401630000|2022-01-28 20:27:10|4385.42|4385.02|4384.17|4383.77|4386.17|4385.77|4383.92|4383.52|448
1643401640000|2022-01-28 20:27:20|4384.29|4383.89|4384.79|4384.39|4385.42|4385.02|4384.17|4383.77|301
1643401650000|2022-01-28 20:27:30|4384.92|4384.52|4386.42|4386.02|4386.42|4386.02|4384.29|4383.89|442
1643401660000|2022-01-28 20:27:40|4386.17|4385.77|4386.42|4386.02|4387.54|4387.14|4386.17|4385.77|423
1643401670000|2022-01-28 20:27:50|4386.17|4385.77|4386.17|4385.77|4386.54|4386.14|4385.42|4385.02|248
1643401680000|2022-01-28 20:28:00|4386.42|4386.02|4386.29|4385.89|4387.42|4387.02|4386.04|4385.64|595
1643401690000|2022-01-28 20:28:10|4386.17|4385.77|4387.29|4386.89|4387.42|4387.02|4386.17|4385.77|242
1643401700000|2022-01-28 20:28:20|4387.42|4387.02|4384.92|4384.52|4387.42|4387.02|4384.67|4384.27|591
1643401710000|2022-01-28 20:28:30|4385.42|4385.02|4385.42|4385.02|4386.17|4385.77|4384.92|4384.52|204
1643401720000|2022-01-28 20:28:40|4385.67|4385.27|4384.67|4384.27|4386.42|4386.02|4383.92|4383.52|545
1643401730000|2022-01-28 20:28:50|4384.42|4384.02|4383.92|4383.52|4384.67|4384.27|4383.67|4383.27|309
1643401740000|2022-01-28 20:29:00|4384.04|4383.64|4385.79|4385.39|4386.42|4386.02|4384.04|4383.64|650
1643401750000|2022-01-28 20:29:10|4385.92|4385.52|4385.17|4384.77|4385.92|4385.52|4383.67|4383.27|949
1643401760000|2022-01-28 20:29:20|4385.29|4384.89|4385.17|4384.77|4385.29|4384.89|4384.42|4384.02|282
1643401770000|2022-01-28 20:29:30|4385.42|4385.02|4386.42|4386.02|4386.79|4386.39|4384.92|4384.52|1319
1643401780000|2022-01-28 20:29:40|4386.17|4385.77|4386.42|4386.02|4387.92|4387.52|4386.04|4385.64|1081
1643401790000|2022-01-28 20:29:50|4386.29|4385.89|4386.17|4385.77|4387.17|4386.77|4386.17|4385.77|312
1643401800000|2022-01-28 20:30:00|4386.29|4385.89|4385.17|4384.77|4386.42|4386.02|4384.67|4384.27|794
1643401810000|2022-01-28 20:30:10|4385.04|4384.64|4382.92|4382.52|4385.17|4384.77|4382.67|4382.27|705
1643401820000|2022-01-28 20:30:20|4381.92|4381.52|4379.67|4379.27|4381.92|4381.52|4379.67|4379.27|999
1643401830000|2022-01-28 20:30:30|4378.67|4378.27|4377.42|4377.02|4378.67|4378.27|4377.17|4376.77|1562
1643401840000|2022-01-28 20:30:40|4377.67|4377.27|4377.54|4377.14|4378.42|4378.02|4376.67|4376.27|724
1643401850000|2022-01-28 20:30:50|4377.92|4377.52|4378.92|4378.52|4378.92|4378.52|4377.92|4377.52|606
1643401860000|2022-01-28 20:31:00|4379.67|4379.27|4375.17|4374.77|4379.67|4379.27|4375.17|4374.77|816
1643401870000|2022-01-28 20:31:10|4375.42|4375.02|4374.79|4374.39|4375.67|4375.27|4373.92|4373.52|752
1643401880000|2022-01-28 20:31:20|4374.92|4374.52|4374.67|4374.27|4375.92|4375.52|4374.17|4373.77|556
1643401890000|2022-01-28 20:31:30|4374.92|4374.52|4375.67|4375.27|4375.92|4375.52|4374.42|4374.02|587
1643401900000|2022-01-28 20:31:40|4375.92|4375.52|4377.42|4377.02|4378.17|4377.77|4375.42|4375.02|605
1643401910000|2022-01-28 20:31:50|4377.67|4377.27|4376.67|4376.27|4378.29|4377.89|4376.42|4376.02|426
1643401920000|2022-01-28 20:32:00|4377.42|4377.02|4379.92|4379.52|4379.92|4379.52|4377.17|4376.77|769
1643401930000|2022-01-28 20:32:10|4380.17|4379.77|4380.17|4379.77|4381.17|4380.77|4379.92|4379.52|551
1643401940000|2022-01-28 20:32:20|4380.67|4380.27|4382.92|4382.52|4383.17|4382.77|4380.67|4380.27|949
1643401950000|2022-01-28 20:32:30|4383.42|4383.02|4381.92|4381.52|4383.42|4383.02|4381.67|4381.27|703
1643401960000|2022-01-28 20:32:40|4381.79|4381.39|4382.92|4382.52|4382.92|4382.52|4380.92|4380.52|636
1643401970000|2022-01-28 20:32:50|4383.17|4382.77|4382.67|4382.27|4383.17|4382.77|4382.42|4382.02|517
1643401980000|2022-01-28 20:33:00|4382.92|4382.52|4386.67|4386.27|4387.67|4387.27|4382.54|4382.14|2215
1643401990000|2022-01-28 20:33:10|4386.92|4386.52|4391.17|4390.77|4391.17|4390.77|4386.92|4386.52|1735
1643402000000|2022-01-28 20:33:20|4390.67|4390.27|4392.67|4392.27|4392.67|4392.27|4390.29|4389.89|2527
1643402010000|2022-01-28 20:33:30|4392.17|4391.77|4393.92|4393.52|4394.17|4393.77|4392.17|4391.77|1743
1643402020000|2022-01-28 20:33:40|4393.79|4393.39|4392.92|4392.52|4394.92|4394.52|4392.92|4392.52|1667
1643402030000|2022-01-28 20:33:50|4392.67|4392.27|4391.17|4390.77|4393.17|4392.77|4390.92|4390.52|1359
1643402040000|2022-01-28 20:34:00|4390.92|4390.52|4393.67|4393.27|4394.17|4393.77|4390.42|4390.02|1133
1643402050000|2022-01-28 20:34:10|4393.42|4393.02|4395.04|4394.64|4395.17|4394.77|4393.17|4392.77|1289
1643402060000|2022-01-28 20:34:20|4394.92|4394.52|4395.79|4395.39|4396.17|4395.77|4394.92|4394.52|979
1643402070000|2022-01-28 20:34:30|4395.92|4395.52|4397.29|4396.89|4397.42|4397.02|4395.67|4395.27|886
1643402080000|2022-01-28 20:34:40|4396.92|4396.52|4395.67|4395.27|4396.92|4396.52|4395.42|4395.02|892
1643402090000|2022-01-28 20:34:50|4395.92|4395.52|4394.42|4394.02|4395.92|4395.52|4394.04|4393.64|480
1643402100000|2022-01-28 20:35:00|4394.29|4393.89|4393.79|4393.39|4394.42|4394.02|4392.92|4392.52|729
1643402110000|2022-01-28 20:35:10|4393.67|4393.27|4393.67|4393.27|4393.92|4393.52|4392.17|4391.77|1014
1643402120000|2022-01-28 20:35:20|4393.42|4393.02|4392.67|4392.27|4393.42|4393.02|4391.42|4391.02|670
1643402130000|2022-01-28 20:35:30|4392.54|4392.14|4392.17|4391.77|4392.92|4392.52|4391.67|4391.27|516
1643402140000|2022-01-28 20:35:40|4392.42|4392.02|4394.04|4393.64|4394.67|4394.27|4392.42|4392.02|589
1643402150000|2022-01-28 20:35:50|4394.17|4393.77|4394.79|4394.39|4394.92|4394.52|4394.17|4393.77|445
1643402160000|2022-01-28 20:36:00|4394.67|4394.27|4396.92|4396.52|4397.17|4396.77|4394.67|4394.27|777
1643402170000|2022-01-28 20:36:10|4397.04|4396.64|4396.29|4395.89|4397.17|4396.77|4396.17|4395.77|452
1643402180000|2022-01-28 20:36:20|4396.42|4396.02|4396.92|4396.52|4397.42|4397.02|4395.17|4394.77|913
1643402190000|2022-01-28 20:36:30|4396.67|4396.27|4397.29|4396.89|4397.67|4397.27|4396.67|4396.27|1294
1643402200000|2022-01-28 20:36:40|4397.17|4396.77|4397.04|4396.64|4397.54|4397.14|4396.92|4396.52|569
1643402210000|2022-01-28 20:36:50|4396.67|4396.27|4395.67|4395.27|4396.92|4396.52|4395.67|4395.27|565
1643402220000|2022-01-28 20:37:00|4394.67|4394.27|4393.04|4392.64|4394.92|4394.52|4391.92|4391.52|1247
1643402230000|2022-01-28 20:37:10|4392.42|4392.02|4393.17|4392.77|4393.42|4393.02|4392.17|4391.77|481
1643402240000|2022-01-28 20:37:20|4392.92|4392.52|4394.42|4394.02|4396.17|4395.77|4392.92|4392.52|575
1643402250000|2022-01-28 20:37:30|4394.92|4394.52|4396.92|4396.52|4396.92|4396.52|4394.17|4393.77|993
1643402260000|2022-01-28 20:37:40|4396.79|4396.39|4396.54|4396.14|4397.42|4397.02|4396.42|4396.02|392
1643402270000|2022-01-28 20:37:50|4396.17|4395.77|4396.42|4396.02|4396.67|4396.27|4394.54|4394.14|594
1643402280000|2022-01-28 20:38:00|4396.54|4396.14|4395.42|4395.02|4397.17|4396.77|4395.17|4394.77|453
1643402290000|2022-01-28 20:38:10|4395.17|4394.77|4394.17|4393.77|4395.29|4394.89|4393.67|4393.27|652
1643402300000|2022-01-28 20:38:20|4394.42|4394.02|4395.79|4395.39|4396.92|4396.52|4394.42|4394.02|530
1643402310000|2022-01-28 20:38:30|4395.42|4395.02|4394.17|4393.77|4395.67|4395.27|4394.17|4393.77|609
1643402320000|2022-01-28 20:38:40|4393.67|4393.27|4393.67|4393.27|4394.67|4394.27|4393.42|4393.02|831
1643402330000|2022-01-28 20:38:50|4393.54|4393.14|4394.17|4393.77|4394.54|4394.14|4393.42|4393.02|645
1643402340000|2022-01-28 20:39:00|4394.42|4394.02|4395.17|4394.77|4395.42|4395.02|4393.92|4393.52|472
1643402350000|2022-01-28 20:39:10|4395.29|4394.89|4395.79|4395.39|4395.92|4395.52|4394.67|4394.27|399
1643402360000|2022-01-28 20:39:20|4395.54|4395.14|4396.79|4396.39|4397.42|4397.02|4395.54|4395.14|575
1643402370000|2022-01-28 20:39:30|4396.67|4396.27|4394.92|4394.52|4397.17|4396.77|4394.92|4394.52|348
1643402380000|2022-01-28 20:39:40|4394.67|4394.27|4396.17|4395.77|4396.17|4395.77|4394.17|4393.77|465
1643402390000|2022-01-28 20:39:50|4396.04|4395.64|4396.17|4395.77|4396.67|4396.27|4395.04|4394.64|352
1643402400000|2022-01-28 20:40:00|4396.29|4395.89|4397.42|4397.02|4397.67|4397.27|4395.67|4395.27|584
1643402410000|2022-01-28 20:40:10|4397.04|4396.64|4397.92|4397.52|4399.17|4398.77|4397.04|4396.64|1239
1643402420000|2022-01-28 20:40:20|4398.04|4397.64|4397.17|4396.77|4398.04|4397.64|4395.67|4395.27|607
1643402430000|2022-01-28 20:40:30|4397.04|4396.64|4395.92|4395.52|4397.04|4396.64|4395.67|4395.27|715
1643402440000|2022-01-28 20:40:40|4396.04|4395.64|4395.67|4395.27|4396.67|4396.27|4395.67|4395.27|526
1643402450000|2022-01-28 20:40:50|4395.92|4395.52|4397.42|4397.02|4397.67|4397.27|4395.79|4395.39|751
1643402460000|2022-01-28 20:41:00|4397.17|4396.77|4399.17|4398.77|4399.29|4398.89|4396.92|4396.52|660
1643402470000|2022-01-28 20:41:10|4399.04|4398.64|4396.67|4396.27|4399.42|4399.02|4396.42|4396.02|642
1643402480000|2022-01-28 20:41:20|4396.92|4396.52|4398.42|4398.02|4399.17|4398.77|4396.54|4396.14|366
1643402490000|2022-01-28 20:41:30|4398.92|4398.52|4398.67|4398.27|4398.92|4398.52|4398.17|4397.77|550
1643402500000|2022-01-28 20:41:40|4398.42|4398.02|4399.17|4398.77|4399.67|4399.27|4398.42|4398.02|497
1643402510000|2022-01-28 20:41:50|4398.67|4398.27|4398.29|4397.89|4399.42|4399.02|4398.29|4397.89|445
1643402520000|2022-01-28 20:42:00|4398.04|4397.64|4397.67|4397.27|4398.29|4397.89|4396.67|4396.27|661
1643402530000|2022-01-28 20:42:10|4397.42|4397.02|4397.79|4397.39|4398.29|4397.89|4397.42|4397.02|476
1643402540000|2022-01-28 20:42:20|4397.67|4397.27|4398.29|4397.89|4398.92|4398.52|4397.67|4397.27|467
1643402550000|2022-01-28 20:42:30|4398.17|4397.77|4398.17|4397.77|4398.42|4398.02|4397.67|4397.27|325
1643402560000|2022-01-28 20:42:40|4398.04|4397.64|4397.92|4397.52|4398.42|4398.02|4396.92|4396.52|346
1643402570000|2022-01-28 20:42:50|4398.17|4397.77|4399.17|4398.77|4399.17|4398.77|4398.04|4397.64|347
1643402580000|2022-01-28 20:43:00|4398.92|4398.52|4399.17|4398.77|4399.42|4399.02|4398.67|4398.27|324
1643402590000|2022-01-28 20:43:10|4399.04|4398.64|4401.17|4400.77|4401.17|4400.77|4399.04|4398.64|947
1643402600000|2022-01-28 20:43:20|4401.42|4401.02|4400.79|4400.39|4401.42|4401.02|4399.92|4399.52|656
1643402610000|2022-01-28 20:43:30|4400.92|4400.52|4401.67|4401.27|4401.92|4401.52|4400.42|4400.02|959
1643402620000|2022-01-28 20:43:40|4401.42|4401.02|4401.67|4401.27|4401.92|4401.52|4401.17|4400.77|442
1643402630000|2022-01-28 20:43:50|4401.42|4401.02|4401.42|4401.02|4401.67|4401.27|4400.67|4400.27|736
1643402640000|2022-01-28 20:44:00|4401.17|4400.77|4401.42|4401.02|4401.92|4401.52|4400.92|4400.52|556
1643402650000|2022-01-28 20:44:10|4401.67|4401.27|4401.67|4401.27|4401.79|4401.39|4401.17|4400.77|563
1643402660000|2022-01-28 20:44:20|4401.42|4401.02|4401.67|4401.27|4402.17|4401.77|4401.42|4401.02|1127
1643402670000|2022-01-28 20:44:30|4402.17|4401.77|4402.92|4402.52|4402.92|4402.52|4401.67|4401.27|1796
1643402680000|2022-01-28 20:44:40|4403.04|4402.64|4403.42|4403.02|4404.67|4404.27|4402.92|4402.52|1671
1643402690000|2022-01-28 20:44:50|4403.29|4402.89|4403.42|4403.02|4403.92|4403.52|4402.17|4401.77|981
1643402700000|2022-01-28 20:45:00|4403.17|4402.77|4401.54|4401.14|4403.54|4403.14|4400.42|4400.02|1245
1643402710000|2022-01-28 20:45:10|4401.42|4401.02|4400.92|4400.52|4401.92|4401.52|4400.17|4399.77|1052
1643402720000|2022-01-28 20:45:20|4400.67|4400.27|4399.42|4399.02|4400.67|4400.27|4398.92|4398.52|777
1643402730000|2022-01-28 20:45:30|4399.67|4399.27|4400.29|4399.89|4402.42|4402.02|4399.67|4399.27|994
1643402740000|2022-01-28 20:45:40|4400.42|4400.02|4400.42|4400.02|4401.92|4401.52|4399.67|4399.27|785
1643402750000|2022-01-28 20:45:50|4400.67|4400.27|4400.92|4400.52|4401.42|4401.02|4400.17|4399.77|675
1643402760000|2022-01-28 20:46:00|4400.67|4400.27|4401.92|4401.52|4402.42|4402.02|4400.42|4400.02|1004
1643402770000|2022-01-28 20:46:10|4401.79|4401.39|4401.54|4401.14|4402.17|4401.77|4401.04|4400.64|708
1643402780000|2022-01-28 20:46:20|4401.67|4401.27|4402.42|4402.02|4402.42|4402.02|4401.67|4401.27|657
1643402790000|2022-01-28 20:46:30|4402.17|4401.77|4405.42|4405.02|4405.92|4405.52|4402.17|4401.77|1210
1643402800000|2022-01-28 20:46:40|4405.54|4405.14|4405.67|4405.27|4406.17|4405.77|4405.29|4404.89|815
1643402810000|2022-01-28 20:46:50|4405.92|4405.52|4405.17|4404.77|4405.92|4405.52|4405.17|4404.77|715
1643402820000|2022-01-28 20:47:00|4405.04|4404.64|4405.67|4405.27|4406.42|4406.02|4403.92|4403.52|1268
1643402830000|2022-01-28 20:47:10|4405.54|4405.14|4404.17|4403.77|4406.54|4406.14|4403.92|4403.52|1301
1643402840000|2022-01-28 20:47:20|4404.29|4403.89|4404.67|4404.27|4405.29|4404.89|4404.29|4403.89|800
1643402850000|2022-01-28 20:47:30|4404.79|4404.39|4406.42|4406.02|4406.42|4406.02|4404.17|4403.77|931
1643402860000|2022-01-28 20:47:40|4406.54|4406.14|4406.42|4406.02|4407.42|4407.02|4405.79|4405.39|1259
1643402870000|2022-01-28 20:47:50|4406.67|4406.27|4407.17|4406.77|4407.29|4406.89|4405.92|4405.52|1098
1643402880000|2022-01-28 20:48:00|4407.42|4407.02|4407.67|4407.27|4407.67|4407.27|4406.79|4406.39|986
1643402890000|2022-01-28 20:48:10|4407.42|4407.02|4407.67|4407.27|4407.67|4407.27|4407.04|4406.64|850
1643402900000|2022-01-28 20:48:20|4407.92|4407.52|4407.17|4406.77|4408.67|4408.27|4406.42|4406.02|1779
1643402910000|2022-01-28 20:48:30|4407.04|4406.64|4408.42|4408.02|4408.42|4408.02|4406.67|4406.27|996
1643402920000|2022-01-28 20:48:40|4408.54|4408.14|4407.92|4407.52|4408.67|4408.27|4407.92|4407.52|908
1643402930000|2022-01-28 20:48:50|4407.79|4407.39|4407.67|4407.27|4408.42|4408.02|4407.67|4407.27|733
1643402940000|2022-01-28 20:49:00|4408.17|4407.77|4408.67|4408.27|4408.67|4408.27|4407.79|4407.39|1123
1643402950000|2022-01-28 20:49:10|4409.67|4409.27|4409.92|4409.52|4410.67|4410.27|4408.92|4408.52|1664
1643402960000|2022-01-28 20:49:20|4410.04|4409.64|4412.17|4411.77|4412.67|4412.27|4410.04|4409.64|1815
1643402970000|2022-01-28 20:49:30|4411.54|4411.14|4413.17|4412.77|4413.42|4413.02|4411.42|4411.02|1614
1643402980000|2022-01-28 20:49:40|4412.92|4412.52|4412.17|4411.77|4413.04|4412.64|4411.17|4410.77|1832
1643402990000|2022-01-28 20:49:50|4411.92|4411.52|4412.92|4412.52|4413.42|4413.02|4411.67|4411.27|669
1643403000000|2022-01-28 20:50:00|4413.42|4413.02|4421.04|4420.64|4421.04|4420.64|4413.42|4413.02|5546
1643403010000|2022-01-28 20:50:10|4420.92|4420.52|4415.92|4415.52|4421.04|4420.64|4415.92|4415.52|4239
1643403020000|2022-01-28 20:50:20|4416.42|4416.02|4419.17|4418.77|4420.17|4419.77|4416.42|4416.02|2452
1643403030000|2022-01-28 20:50:30|4418.92|4418.52|4421.54|4421.14|4421.79|4421.39|4418.92|4418.52|1557
1643403040000|2022-01-28 20:50:40|4421.29|4420.89|4420.67|4420.27|4421.79|4421.39|4420.42|4420.02|1549
1643403050000|2022-01-28 20:50:50|4420.42|4420.02|4420.17|4419.77|4420.92|4420.52|4419.42|4419.02|1180
1643403060000|2022-01-28 20:51:00|4419.92|4419.52|4418.92|4418.52|4419.92|4419.52|4417.92|4417.52|1313
1643403070000|2022-01-28 20:51:10|4419.17|4418.77|4417.17|4416.77|4419.17|4418.77|4416.92|4416.52|1154
1643403080000|2022-01-28 20:51:20|4417.42|4417.02|4416.17|4415.77|4417.67|4417.27|4415.92|4415.52|966
1643403090000|2022-01-28 20:51:30|4416.42|4416.02|4416.42|4416.02|4417.79|4417.39|4415.92|4415.52|1246
1643403100000|2022-01-28 20:51:40|4416.67|4416.27|4416.92|4416.52|4416.92|4416.52|4415.17|4414.77|1276
1643403110000|2022-01-28 20:51:50|4417.17|4416.77|4419.92|4419.52|4420.17|4419.77|4417.17|4416.77|1544
1643403120000|2022-01-28 20:52:00|4420.17|4419.77|4420.04|4419.64|4420.42|4420.02|4419.17|4418.77|960
1643403130000|2022-01-28 20:52:10|4420.17|4419.77|4417.92|4417.52|4420.67|4420.27|4417.92|4417.52|957
1643403140000|2022-01-28 20:52:20|4418.17|4417.77|4416.54|4416.14|4418.17|4417.77|4415.79|4415.39|1028
1643403150000|2022-01-28 20:52:30|4416.17|4415.77|4417.42|4417.02|4418.17|4417.77|4416.17|4415.77|613
1643403160000|2022-01-28 20:52:40|4417.67|4417.27|4415.92|4415.52|4417.92|4417.52|4415.67|4415.27|1190
1643403170000|2022-01-28 20:52:50|4415.67|4415.27|4415.92|4415.52|4416.67|4416.27|4415.42|4415.02|827
1643403180000|2022-01-28 20:53:00|4415.79|4415.39|4416.67|4416.27|4416.92|4416.52|4415.79|4415.39|544
1643403190000|2022-01-28 20:53:10|4415.92|4415.52|4416.17|4415.77|4416.92|4416.52|4415.92|4415.52|576
1643403200000|2022-01-28 20:53:20|4416.92|4416.52|4413.92|4413.52|4417.29|4416.89|4413.67|4413.27|1277
1643403210000|2022-01-28 20:53:30|4414.17|4413.77|4415.79|4415.39|4415.92|4415.52|4413.92|4413.52|893
1643403220000|2022-01-28 20:53:40|4415.67|4415.27|4415.92|4415.52|4416.29|4415.89|4414.92|4414.52|793
1643403230000|2022-01-28 20:53:50|4416.17|4415.77|4416.17|4415.77|4416.42|4416.02|4415.79|4415.39|670
1643403240000|2022-01-28 20:54:00|4416.67|4416.27|4419.17|4418.77|4419.42|4419.02|4416.67|4416.27|1284
1643403250000|2022-01-28 20:54:10|4419.42|4419.02|4420.42|4420.02|4420.67|4420.27|4419.42|4419.02|961
1643403260000|2022-01-28 20:54:20|4420.17|4419.77|4417.67|4417.27|4420.17|4419.77|4417.17|4416.77|1605
1643403270000|2022-01-28 20:54:30|4417.42|4417.02|4419.54|4419.14|4419.67|4419.27|4417.42|4417.02|1014
1643403280000|2022-01-28 20:54:40|4419.67|4419.27|4420.67|4420.27|4422.42|4422.02|4419.67|4419.27|2179
1643403290000|2022-01-28 20:54:50|4420.92|4420.52|4421.17|4420.77|4422.92|4422.52|4420.67|4420.27|2306
1643403300000|2022-01-28 20:55:00|4421.42|4421.02|4419.67|4419.27|4423.17|4422.77|4419.42|4419.02|3337
1643403310000|2022-01-28 20:55:10|4419.42|4419.02|4421.42|4421.02|4422.17|4421.77|4419.17|4418.77|2304
1643403320000|2022-01-28 20:55:20|4421.17|4420.77|4421.92|4421.52|4422.67|4422.27|4420.92|4420.52|2273
1643403330000|2022-01-28 20:55:30|4421.54|4421.14|4422.42|4422.02|4423.17|4422.77|4420.92|4420.52|1898
1643403340000|2022-01-28 20:55:40|4422.17|4421.77|4421.17|4420.77|4423.42|4423.02|4420.54|4420.14|2482
1643403350000|2022-01-28 20:55:50|4420.67|4420.27|4419.42|4419.02|4420.67|4420.27|4419.17|4418.77|1488
1643403360000|2022-01-28 20:56:00|4419.17|4418.77|4422.17|4421.77|4422.67|4422.27|4418.92|4418.52|1992
1643403370000|2022-01-28 20:56:10|4421.67|4421.27|4422.67|4422.27|4423.17|4422.77|4421.42|4421.02|1496
1643403380000|2022-01-28 20:56:20|4422.92|4422.52|4422.92|4422.52|4422.92|4422.52|4421.92|4421.52|959
1643403390000|2022-01-28 20:56:30|4422.67|4422.27|4423.92|4423.52|4424.17|4423.77|4422.17|4421.77|1174
1643403400000|2022-01-28 20:56:40|4424.04|4423.64|4425.42|4425.02|4425.42|4425.02|4423.92|4423.52|1824
1643403410000|2022-01-28 20:56:50|4425.67|4425.27|4425.86|4425.46|4426.42|4426.02|4425.42|4425.02|1420
1643403420000|2022-01-28 20:57:00|4425.81|4425.41|4424.81|4424.41|4426.06|4425.66|4424.81|4424.41|1277
1643403430000|2022-01-28 20:57:10|4424.68|4424.28|4426.39|4425.99|4427.01|4426.61|4424.56|4424.16|2014
1643403440000|2022-01-28 20:57:20|4426.64|4426.24|4426.39|4425.99|4426.64|4426.24|4425.39|4424.99|1561
1643403450000|2022-01-28 20:57:30|4426.14|4425.74|4426.64|4426.24|4426.64|4426.24|4426.14|4425.74|1064
1643403460000|2022-01-28 20:57:40|4426.89|4426.49|4427.26|4426.86|4427.64|4427.24|4426.89|4426.49|1847
1643403470000|2022-01-28 20:57:50|4427.39|4426.99|4426.64|4426.24|4428.14|4427.74|4426.64|4426.24|1638
1643403480000|2022-01-28 20:58:00|4426.39|4425.99|4423.89|4423.49|4426.64|4426.24|4423.64|4423.24|2703
1643403490000|2022-01-28 20:58:10|4423.76|4423.36|4426.01|4425.61|4426.64|4426.24|4423.64|4423.24|2065
1643403500000|2022-01-28 20:58:20|4426.39|4425.99|4426.89|4426.49|4427.14|4426.74|4426.14|4425.74|1879
1643403510000|2022-01-28 20:58:30|4426.64|4426.24|4426.39|4425.99|4427.39|4426.99|4426.39|4425.99|1418
1643403520000|2022-01-28 20:58:40|4426.14|4425.74|4427.76|4427.36|4427.89|4427.49|4426.14|4425.74|1655
1643403530000|2022-01-28 20:58:50|4427.89|4427.49|4429.14|4428.74|4429.14|4428.74|4427.64|4427.24|3212
1643403540000|2022-01-28 20:59:00|4429.64|4429.24|4431.39|4430.99|4431.39|4430.99|4429.64|4429.24|6520
1643403550000|2022-01-28 20:59:10|4431.14|4430.74|4431.64|4431.24|4431.64|4431.24|4430.39|4429.99|3023
1643403560000|2022-01-28 20:59:20|4431.51|4431.11|4431.39|4430.99|4432.01|4431.61|4430.89|4430.49|4563
1643403570000|2022-01-28 20:59:30|4431.64|4431.24|4430.64|4430.24|4431.64|4431.24|4430.39|4429.99|6493
1643403580000|2022-01-28 20:59:40|4430.51|4430.11|4432.14|4431.74|4432.14|4431.74|4430.39|4429.99|10125
1643403590000|2022-01-28 20:59:50|4432.39|4431.99|4432.89|4432.49|4433.14|4432.74|4431.14|4430.74|35518
1643403600000|2022-01-28 21:00:00|4432.81|4432.41|4433.16|4432.56|4433.66|4433.06|4431.41|4430.81|12668
1643403610000|2022-01-28 21:00:10|4433.03|4432.43|4434.03|4433.43|4434.41|4433.81|4432.41|4431.81|4970
1643403620000|2022-01-28 21:00:20|4434.16|4433.56|4430.91|4430.31|4434.16|4433.56|4430.41|4429.81|3349
1643403630000|2022-01-28 21:00:30|4431.16|4430.56|4429.66|4429.06|4431.16|4430.56|4429.66|4429.06|3911
1643403640000|2022-01-28 21:00:40|4430.16|4429.56|4428.66|4428.06|4430.66|4430.06|4428.41|4427.81|2424
1643403650000|2022-01-28 21:00:50|4428.41|4427.81|4427.28|4426.68|4428.66|4428.06|4425.91|4425.31|2644
1643403660000|2022-01-28 21:01:00|4427.41|4426.81|4429.66|4429.06|4429.66|4429.06|4427.41|4426.81|1698
1643403670000|2022-01-28 21:01:10|4429.91|4429.31|4430.03|4429.43|4430.16|4429.56|4429.66|4429.06|919
1643403680000|2022-01-28 21:01:20|4429.91|4429.31|4430.16|4429.56|4430.66|4430.06|4429.16|4428.56|1497
1643403690000|2022-01-28 21:01:30|4430.28|4429.68|4431.03|4430.43|4431.41|4430.81|4430.28|4429.68|1082
1643403700000|2022-01-28 21:01:40|4431.16|4430.56|4430.41|4429.81|4431.41|4430.81|4430.16|4429.56|1075
1643403710000|2022-01-28 21:01:50|4430.16|4429.56|4427.91|4427.31|4430.16|4429.56|4427.91|4427.31|992
1643403720000|2022-01-28 21:02:00|4428.16|4427.56|4430.91|4430.31|4430.91|4430.31|4428.16|4427.56|1282
1643403730000|2022-01-28 21:02:10|4430.78|4430.18|4431.66|4431.06|4432.03|4431.43|4430.66|4430.06|1099
1643403740000|2022-01-28 21:02:20|4431.78|4431.18|4431.41|4430.81|4431.91|4431.31|4430.66|4430.06|806
1643403750000|2022-01-28 21:02:30|4431.66|4431.06|4430.41|4429.81|4431.66|4431.06|4430.16|4429.56|402
1643403760000|2022-01-28 21:02:40|4430.16|4429.56|4432.41|4431.81|4432.41|4431.81|4430.16|4429.56|696
1643403770000|2022-01-28 21:02:50|4432.16|4431.56|4433.41|4432.81|4433.41|4432.81|4432.16|4431.56|845
1643403780000|2022-01-28 21:03:00|4433.66|4433.06|4432.41|4431.81|4433.66|4433.06|4431.91|4431.31|954
1643403790000|2022-01-28 21:03:10|4432.16|4431.56|4432.41|4431.81|4432.78|4432.18|4432.16|4431.56|533
1643403800000|2022-01-28 21:03:20|4432.66|4432.06|4432.78|4432.18|4433.16|4432.56|4432.41|4431.81|540
1643403810000|2022-01-28 21:03:30|4432.91|4432.31|4432.66|4432.06|4433.41|4432.81|4432.41|4431.81|593
1643403820000|2022-01-28 21:03:40|4432.41|4431.81|4431.66|4431.06|4432.41|4431.81|4431.41|4430.81|656
1643403830000|2022-01-28 21:03:50|4431.91|4431.31|4431.66|4431.06|4432.16|4431.56|4431.41|4430.81|389
1643403840000|2022-01-28 21:04:00|4431.78|4431.18|4431.66|4431.06|4431.91|4431.31|4431.41|4430.81|389
1643403850000|2022-01-28 21:04:10|4431.41|4430.81|4431.91|4431.31|4431.91|4431.31|4431.16|4430.56|429
1643403860000|2022-01-28 21:04:20|4431.41|4430.81|4431.16|4430.56|4431.41|4430.81|4430.66|4430.06|803
1643403870000|2022-01-28 21:04:30|4431.03|4430.43|4431.03|4430.43|4431.91|4431.31|4430.66|4430.06|680
1643403880000|2022-01-28 21:04:40|4431.16|4430.56|4430.91|4430.31|4431.78|4431.18|4430.16|4429.56|609
1643403890000|2022-01-28 21:04:50|4431.03|4430.43|4430.91|4430.31|4431.91|4431.31|4430.91|4430.31|917
1643403900000|2022-01-28 21:05:00|4431.16|4430.56|4431.41|4430.81|4432.66|4432.06|4431.16|4430.56|865
1643403910000|2022-01-28 21:05:10|4431.66|4431.06|4432.03|4431.43|4432.16|4431.56|4431.41|4430.81|546
1643403920000|2022-01-28 21:05:20|4431.91|4431.31|4431.91|4431.31|4432.16|4431.56|4431.66|4431.06|321
1643403930000|2022-01-28 21:05:30|4431.66|4431.06|4431.91|4431.31|4432.16|4431.56|4431.28|4430.68|396
1643403940000|2022-01-28 21:05:40|4432.03|4431.43|4433.16|4432.56|4433.16|4432.56|4431.91|4431.31|531
1643403950000|2022-01-28 21:05:50|4433.41|4432.81|4432.91|4432.31|4433.41|4432.81|4432.91|4432.31|499
1643403960000|2022-01-28 21:06:00|4433.03|4432.43|4433.16|4432.56|4433.16|4432.56|4432.66|4432.06|378
1643403970000|2022-01-28 21:06:10|4432.91|4432.31|4433.66|4433.06|4433.66|4433.06|4432.66|4432.06|582
1643403980000|2022-01-28 21:06:20|4433.41|4432.81|4433.28|4432.68|4433.66|4433.06|4433.16|4432.56|401
1643403990000|2022-01-28 21:06:30|4433.41|4432.81|4433.16|4432.56|4433.66|4433.06|4433.16|4432.56|521
1643404000000|2022-01-28 21:06:40|4432.91|4432.31|4431.91|4431.31|4432.91|4432.31|4431.66|4431.06|458
1643404010000|2022-01-28 21:06:50|4432.16|4431.56|4431.66|4431.06|4432.16|4431.56|4430.91|4430.31|462
1643404020000|2022-01-28 21:07:00|4431.41|4430.81|4432.03|4431.43|4432.41|4431.81|4431.41|4430.81|370
1643404030000|2022-01-28 21:07:10|4432.16|4431.56|4432.03|4431.43|4432.16|4431.56|4431.41|4430.81|307
1643404040000|2022-01-28 21:07:20|4432.16|4431.56|4431.66|4431.06|4432.16|4431.56|4431.41|4430.81|189
1643404050000|2022-01-28 21:07:30|4431.91|4431.31|4431.28|4430.68|4431.91|4431.31|4431.03|4430.43|269
1643404060000|2022-01-28 21:07:40|4431.16|4430.56|4431.16|4430.56|4431.41|4430.81|4430.91|4430.31|288
1643404070000|2022-01-28 21:07:50|4431.28|4430.68|4430.66|4430.06|4431.41|4430.81|4430.66|4430.06|420
1643404080000|2022-01-28 21:08:00|4430.78|4430.18|4430.41|4429.81|4431.16|4430.56|4430.41|4429.81|358
1643404090000|2022-01-28 21:08:10|4430.28|4429.68|4430.91|4430.31|4430.91|4430.31|4430.16|4429.56|378
1643404100000|2022-01-28 21:08:20|4431.16|4430.56|4431.16|4430.56|4431.16|4430.56|4430.91|4430.31|336
1643404110000|2022-01-28 21:08:30|4431.03|4430.43|4431.41|4430.81|4431.66|4431.06|4430.66|4430.06|555
1643404120000|2022-01-28 21:08:40|4431.66|4431.06|4433.28|4432.68|4433.28|4432.68|4431.66|4431.06|292
1643404130000|2022-01-28 21:08:50|4433.16|4432.56|4432.41|4431.81|4433.41|4432.81|4432.41|4431.81|830
1643404140000|2022-01-28 21:09:00|4432.28|4431.68|4432.41|4431.81|4432.66|4432.06|4432.16|4431.56|384
1643404150000|2022-01-28 21:09:10|4432.16|4431.56|4432.41|4431.81|4432.41|4431.81|4431.91|4431.31|163
1643404160000|2022-01-28 21:09:20|4432.28|4431.68|4431.78|4431.18|4432.41|4431.81|4431.78|4431.18|169
1643404170000|2022-01-28 21:09:30|4431.91|4431.31|4431.53|4430.93|4431.91|4431.31|4431.41|4430.81|154
1643404180000|2022-01-28 21:09:40|4431.41|4430.81|4429.91|4429.31|4431.41|4430.81|4429.66|4429.06|636
1643404190000|2022-01-28 21:09:50|4429.41|4428.81|4430.16|4429.56|4430.28|4429.68|4429.41|4428.81|304
1643404200000|2022-01-28 21:10:00|4430.41|4429.81|4429.41|4428.81|4430.41|4429.81|4428.91|4428.31|457
1643404210000|2022-01-28 21:10:10|4429.91|4429.31|4427.41|4426.81|4429.91|4429.31|4427.41|4426.81|616
1643404220000|2022-01-28 21:10:20|4427.66|4427.06|4427.78|4427.18|4427.91|4427.31|4427.41|4426.81|398
1643404230000|2022-01-28 21:10:30|4427.91|4427.31|4428.41|4427.81|4428.66|4428.06|4427.66|4427.06|153
1643404240000|2022-01-28 21:10:40|4428.16|4427.56|4428.16|4427.56|4428.53|4427.93|4427.91|4427.31|260
1643404250000|2022-01-28 21:10:50|4427.91|4427.31|4427.66|4427.06|4428.16|4427.56|4427.66|4427.06|348
1643404260000|2022-01-28 21:11:00|4427.53|4426.93|4427.16|4426.56|4427.91|4427.31|4426.66|4426.06|306
1643404270000|2022-01-28 21:11:10|4426.91|4426.31|4426.91|4426.31|4426.91|4426.31|4425.91|4425.31|473
1643404280000|2022-01-28 21:11:20|4426.66|4426.06|4427.16|4426.56|4427.16|4426.56|4426.66|4426.06|149
1643404290000|2022-01-28 21:11:30|4427.41|4426.81|4426.78|4426.18|4427.41|4426.81|4426.41|4425.81|197
1643404300000|2022-01-28 21:11:40|4426.91|4426.31|4426.91|4426.31|4427.16|4426.56|4426.41|4425.81|128
1643404310000|2022-01-28 21:11:50|4426.78|4426.18|4427.16|4426.56|4427.41|4426.81|4426.66|4426.06|183
1643404320000|2022-01-28 21:12:00|4427.41|4426.81|4427.91|4427.31|4428.28|4427.68|4426.91|4426.31|681
1643404330000|2022-01-28 21:12:10|4428.16|4427.56|4429.16|4428.56|4429.53|4428.93|4428.16|4427.56|1091
1643404340000|2022-01-28 21:12:20|4429.28|4428.68|4429.41|4428.81|4430.28|4429.68|4429.28|4428.68|577
1643404350000|2022-01-28 21:12:30|4429.16|4428.56|4427.91|4427.31|4429.16|4428.56|4427.91|4427.31|352
1643404360000|2022-01-28 21:12:40|4427.78|4427.18|4427.41|4426.81|4428.53|4427.93|4427.41|4426.81|341
1643404370000|2022-01-28 21:12:50|4427.66|4427.06|4427.66|4427.06|4428.41|4427.81|4427.41|4426.81|357
1643404380000|2022-01-28 21:13:00|4427.41|4426.81|4425.91|4425.31|4427.41|4426.81|4425.91|4425.31|701
1643404390000|2022-01-28 21:13:10|4425.66|4425.06|4425.16|4424.56|4426.41|4425.81|4424.91|4424.31|518
1643404400000|2022-01-28 21:13:20|4424.91|4424.31|4424.41|4423.81|4425.16|4424.56|4424.16|4423.56|423
1643404410000|2022-01-28 21:13:30|4424.28|4423.68|4423.28|4422.68|4424.41|4423.81|4423.16|4422.56|516
1643404420000|2022-01-28 21:13:40|4423.16|4422.56|4423.66|4423.06|4423.66|4423.06|4422.91|4422.31|339
1643404430000|2022-01-28 21:13:50|4423.41|4422.81|4423.16|4422.56|4423.66|4423.06|4423.16|4422.56|186
1643404440000|2022-01-28 21:14:00|4423.41|4422.81|4422.66|4422.06|4423.41|4422.81|4422.41|4421.81|526
1643404450000|2022-01-28 21:14:10|4422.78|4422.18|4421.78|4421.18|4422.91|4422.31|4421.78|4421.18|348
1643404460000|2022-01-28 21:14:20|4421.91|4421.31|4421.91|4421.31|4421.91|4421.31|4421.41|4420.81|493
1643404470000|2022-01-28 21:14:30|4422.16|4421.56|4422.66|4422.06|4423.16|4422.56|4422.16|4421.56|338
1643404480000|2022-01-28 21:14:40|4422.91|4422.31|4421.78|4421.18|4423.03|4422.43|4421.16|4420.56|626
1643404490000|2022-01-28 21:14:50|4421.91|4421.31|4421.66|4421.06|4422.03|4421.43|4421.16|4420.56|455
1643404500000|2022-01-28 21:15:00|4421.91|4421.31|4422.03|4421.43|4422.66|4422.06|4421.41|4420.81|334
1643404510000|2022-01-28 21:15:10|4421.91|4421.31|4422.91|4422.31|4422.91|4422.31|4421.91|4421.31|149
1643404520000|2022-01-28 21:15:20|4423.16|4422.56|4423.91|4423.31|4424.41|4423.81|4423.16|4422.56|239
1643404530000|2022-01-28 21:15:30|4424.03|4423.43|4423.91|4423.31|4424.03|4423.43|4423.66|4423.06|55
1643404540000|2022-01-28 21:15:40|4424.16|4423.56|4423.91|4423.31|4424.41|4423.81|4423.91|4423.31|97
1643404550000|2022-01-28 21:15:50|4424.16|4423.56|4424.41|4423.81|4424.41|4423.81|4424.16|4423.56|145
1643404560000|2022-01-28 21:16:00|4424.66|4424.06|4424.91|4424.31|4425.41|4424.81|4424.66|4424.06|171
1643404570000|2022-01-28 21:16:10|4425.03|4424.43|4425.41|4424.81|4425.41|4424.81|4424.91|4424.31|121
1643404580000|2022-01-28 21:16:20|4425.28|4424.68|4425.16|4424.56|4425.41|4424.81|4424.91|4424.31|99
1643404590000|2022-01-28 21:16:30|4425.41|4424.81|4425.41|4424.81|4425.41|4424.81|4425.16|4424.56|40
1643404600000|2022-01-28 21:16:40|4425.66|4425.06|4425.91|4425.31|4425.91|4425.31|4425.66|4425.06|75
1643404610000|2022-01-28 21:16:50|4426.03|4425.43|4426.16|4425.56|4426.41|4425.81|4426.03|4425.43|106
1643404620000|2022-01-28 21:17:00|4426.41|4425.81|4425.91|4425.31|4426.41|4425.81|4425.91|4425.31|148
1643404630000|2022-01-28 21:17:10|4426.16|4425.56|4426.53|4425.93|4426.66|4426.06|4426.16|4425.56|171
1643404640000|2022-01-28 21:17:20|4426.28|4425.68|4426.53|4425.93|4426.78|4426.18|4426.28|4425.68|129
1643404650000|2022-01-28 21:17:30|4426.66|4426.06|4426.66|4426.06|4426.66|4426.06|4426.41|4425.81|56
1643404660000|2022-01-28 21:17:40|4427.03|4426.43|4426.28|4425.68|4427.03|4426.43|4426.28|4425.68|283
1643404670000|2022-01-28 21:17:50|4426.41|4425.81|4427.16|4426.56|4427.16|4426.56|4426.41|4425.81|215
1643404680000|2022-01-28 21:18:00|4427.03|4426.43|4426.91|4426.31|4427.41|4426.81|4426.91|4426.31|147
1643404690000|2022-01-28 21:18:10|4427.03|4426.43|4427.16|4426.56|4427.16|4426.56|4427.03|4426.43|23
1643404700000|2022-01-28 21:18:20|4427.03|4426.43|4426.91|4426.31|4427.03|4426.43|4426.91|4426.31|39
1643404710000|2022-01-28 21:18:30|4427.03|4426.43|4426.16|4425.56|4427.03|4426.43|4426.03|4425.43|79
1643404720000|2022-01-28 21:18:40|4426.41|4425.81|4426.91|4426.31|4426.91|4426.31|4426.16|4425.56|73
1643404730000|2022-01-28 21:18:50|4427.16|4426.56|4429.16|4428.56|4429.16|4428.56|4426.91|4426.31|297
1643404740000|2022-01-28 21:19:00|4429.41|4428.81|4429.66|4429.06|4429.91|4429.31|4429.41|4428.81|190
1643404750000|2022-01-28 21:19:10|4429.41|4428.81|4429.66|4429.06|4429.66|4429.06|4429.16|4428.56|172
1643404760000|2022-01-28 21:19:20|4429.53|4428.93|4427.78|4427.18|4429.53|4428.93|4427.53|4426.93|500
1643404770000|2022-01-28 21:19:30|4427.91|4427.31|4426.78|4426.18|4427.91|4427.31|4426.66|4426.06|144
1643404780000|2022-01-28 21:19:40|4426.66|4426.06|4426.16|4425.56|4427.16|4426.56|4426.16|4425.56|185
1643404790000|2022-01-28 21:19:50|4426.03|4425.43|4425.53|4424.93|4426.16|4425.56|4425.16|4424.56|221
1643404800000|2022-01-28 21:20:00|4425.66|4425.06|4424.78|4424.18|4425.66|4425.06|4424.78|4424.18|98
1643404810000|2022-01-28 21:20:10|4424.91|4424.31|4425.28|4424.68|4425.41|4424.81|4424.66|4424.06|238
1643404820000|2022-01-28 21:20:20|4425.16|4424.56|4425.53|4424.93|4425.53|4424.93|4424.66|4424.06|217
1643404830000|2022-01-28 21:20:30|4425.91|4425.31|4426.16|4425.56|4426.66|4426.06|4425.91|4425.31|100
1643404840000|2022-01-28 21:20:40|4426.28|4425.68|4426.78|4426.18|4427.16|4426.56|4426.16|4425.56|227
1643404850000|2022-01-28 21:20:50|4426.91|4426.31|4426.91|4426.31|4427.16|4426.56|4426.53|4425.93|105
1643404860000|2022-01-28 21:21:00|4427.16|4426.56|4426.28|4425.68|4427.16|4426.56|4426.16|4425.56|105
1643404870000|2022-01-28 21:21:10|4426.41|4425.81|4426.41|4425.81|4426.41|4425.81|4426.03|4425.43|53
1643404880000|2022-01-28 21:21:20|4426.28|4425.68|4426.91|4426.31|4426.91|4426.31|4426.28|4425.68|152
1643404890000|2022-01-28 21:21:30|4426.66|4426.06|4426.66|4426.06|4426.66|4426.06|4426.41|4425.81|59
1643404900000|2022-01-28 21:21:40|4426.53|4425.93|4425.91|4425.31|4427.16|4426.56|4425.91|4425.31|257
1643404910000|2022-01-28 21:21:50|4426.03|4425.43|4426.16|4425.56|4426.16|4425.56|4425.41|4424.81|182
1643404920000|2022-01-28 21:22:00|4426.03|4425.43|4427.41|4426.81|4427.41|4426.81|4426.03|4425.43|135
1643404930000|2022-01-28 21:22:10|4427.16|4426.56|4427.03|4426.43|4427.28|4426.68|4427.03|4426.43|28
1643404940000|2022-01-28 21:22:20|4427.16|4426.56|4427.66|4427.06|4427.66|4427.06|4427.16|4426.56|47
1643404950000|2022-01-28 21:22:30|4427.53|4426.93|4428.66|4428.06|4428.66|4428.06|4427.41|4426.81|146
1643404960000|2022-01-28 21:22:40|4428.91|4428.31|4428.78|4428.18|4428.91|4428.31|4428.66|4428.06|59
1643404970000|2022-01-28 21:22:50|4428.66|4428.06|4428.41|4427.81|4428.91|4428.31|4428.41|4427.81|41
1643404980000|2022-01-28 21:23:00|4428.53|4427.93|4428.03|4427.43|4428.53|4427.93|4427.66|4427.06|38
1643404990000|2022-01-28 21:23:10|4427.91|4427.31|4428.41|4427.81|4428.66|4428.06|4427.91|4427.31|69
1643405000000|2022-01-28 21:23:20|4428.66|4428.06|4428.66|4428.06|4428.66|4428.06|4428.41|4427.81|69
1643405010000|2022-01-28 21:23:30|4428.53|4427.93|4428.53|4427.93|4428.66|4428.06|4428.41|4427.81|25
1643405020000|2022-01-28 21:23:40|4428.28|4427.68|4428.16|4427.56|4428.28|4427.68|4428.16|4427.56|88
1643405030000|2022-01-28 21:23:50|4428.03|4427.43|4428.28|4427.68|4428.41|4427.81|4427.91|4427.31|35
1643405040000|2022-01-28 21:24:00|4428.41|4427.81|4428.53|4427.93|4428.66|4428.06|4428.41|4427.81|123
1643405050000|2022-01-28 21:24:10|4428.41|4427.81|4428.16|4427.56|4428.78|4428.18|4428.16|4427.56|57
1643405060000|2022-01-28 21:24:20|4428.03|4427.43|4427.28|4426.68|4428.03|4427.43|4427.28|4426.68|88
1643405070000|2022-01-28 21:24:30|4427.16|4426.56|4428.16|4427.56|4428.41|4427.81|4427.16|4426.56|87
1643405080000|2022-01-28 21:24:40|4427.66|4427.06|4426.91|4426.31|4427.66|4427.06|4426.91|4426.31|65
1643405090000|2022-01-28 21:24:50|4427.28|4426.68|4427.28|4426.68|4427.28|4426.68|4427.28|4426.68|32
1643405100000|2022-01-28 21:25:00|4427.41|4426.81|4426.66|4426.06|4427.66|4427.06|4426.41|4425.81|102
1643405110000|2022-01-28 21:25:10|4427.16|4426.56|4426.41|4425.81|4427.28|4426.68|4426.41|4425.81|179
1643405120000|2022-01-28 21:25:20|4426.66|4426.06|4427.16|4426.56|4427.16|4426.56|4426.28|4425.68|106
1643405130000|2022-01-28 21:25:30|4426.91|4426.31|4427.16|4426.56|4427.16|4426.56|4426.91|4426.31|155
1643405140000|2022-01-28 21:25:40|4426.91|4426.31|4426.78|4426.18|4426.91|4426.31|4426.78|4426.18|40
1643405150000|2022-01-28 21:25:50|4426.66|4426.06|4426.41|4425.81|4426.66|4426.06|4426.28|4425.68|23
1643405160000|2022-01-28 21:26:00|4426.53|4425.93|4426.91|4426.31|4426.91|4426.31|4426.41|4425.81|28
1643405170000|2022-01-28 21:26:10|4426.78|4426.18|4426.41|4425.81|4426.91|4426.31|4426.41|4425.81|57
1643405180000|2022-01-28 21:26:20|4426.66|4426.06|4426.66|4426.06|4426.66|4426.06|4426.53|4425.93|59
1643405190000|2022-01-28 21:26:30|4426.91|4426.31|4426.66|4426.06|4427.03|4426.43|4426.66|4426.06|23
1643405200000|2022-01-28 21:26:40|4426.41|4425.81|4426.91|4426.31|4426.91|4426.31|4426.41|4425.81|29
1643405210000|2022-01-28 21:26:50|4427.16|4426.56|4427.66|4427.06|4427.78|4427.18|4427.16|4426.56|142
1643405220000|2022-01-28 21:27:00|4427.78|4427.18|4427.28|4426.68|4427.91|4427.31|4427.28|4426.68|55
1643405230000|2022-01-28 21:27:10|4427.16|4426.56|4427.78|4427.18|4427.78|4427.18|4427.16|4426.56|36
1643405240000|2022-01-28 21:27:20|4427.66|4427.06|4427.53|4426.93|4427.78|4427.18|4427.53|4426.93|28
1643405250000|2022-01-28 21:27:30|4427.66|4427.06|4427.41|4426.81|4427.66|4427.06|4427.28|4426.68|37
1643405260000|2022-01-28 21:27:40|4427.53|4426.93|4427.66|4427.06|4427.66|4427.06|4427.41|4426.81|32
1643405270000|2022-01-28 21:27:50|4427.78|4427.18|4427.91|4427.31|4427.91|4427.31|4427.78|4427.18|29
1643405280000|2022-01-28 21:28:00|4427.66|4427.06|4427.91|4427.31|4428.16|4427.56|4427.66|4427.06|59
1643405290000|2022-01-28 21:28:10|4427.66|4427.06|4427.66|4427.06|4427.66|4427.06|4427.66|4427.06|19
1643405300000|2022-01-28 21:28:20|4427.91|4427.31|4427.78|4427.18|4427.91|4427.31|4427.78|4427.18|16
1643405310000|2022-01-28 21:28:30|4427.91|4427.31|4427.66|4427.06|4427.91|4427.31|4427.66|4427.06|35
1643405320000|2022-01-28 21:28:40|4427.91|4427.31|4427.66|4427.06|4427.91|4427.31|4427.66|4427.06|52
1643405330000|2022-01-28 21:28:50|4427.41|4426.81|4426.66|4426.06|4427.41|4426.81|4426.66|4426.06|87
1643405340000|2022-01-28 21:29:00|4426.91|4426.31|4427.16|4426.56|4427.16|4426.56|4426.91|4426.31|100
1643405350000|2022-01-28 21:29:10|4427.66|4427.06|4428.28|4427.68|4428.41|4427.81|4427.66|4427.06|220
1643405360000|2022-01-28 21:29:20|4428.41|4427.81|4429.66|4429.06|4429.66|4429.06|4428.41|4427.81|186
1643405370000|2022-01-28 21:29:30|4429.16|4428.56|4429.16|4428.56|4429.28|4428.68|4429.16|4428.56|51
1643405380000|2022-01-28 21:29:40|4428.91|4428.31|4429.28|4428.68|4429.28|4428.68|4428.91|4428.31|27
1643405390000|2022-01-28 21:29:50|4429.41|4428.81|4429.03|4428.43|4429.53|4428.93|4428.91|4428.31|65
1643405400000|2022-01-28 21:30:00|4428.66|4428.06|4428.16|4427.56|4428.66|4428.06|4428.16|4427.56|67
1643405410000|2022-01-28 21:30:10|4427.66|4427.06|4427.53|4426.93|4427.66|4427.06|4427.41|4426.81|74
1643405420000|2022-01-28 21:30:20|4427.66|4427.06|4427.28|4426.68|4427.66|4427.06|4427.16|4426.56|29
1643405430000|2022-01-28 21:30:30|4427.41|4426.81|4427.66|4427.06|4427.66|4427.06|4427.41|4426.81|14
1643405440000|2022-01-28 21:30:40|4427.91|4427.31|4427.91|4427.31|4427.91|4427.31|4427.66|4427.06|21
1643405450000|2022-01-28 21:30:50|4427.66|4427.06|4428.16|4427.56|4428.41|4427.81|4427.66|4427.06|181
1643405460000|2022-01-28 21:31:00|4428.03|4427.43|4428.16|4427.56|4428.16|4427.56|4428.03|4427.43|8
1643405470000|2022-01-28 21:31:10|4428.03|4427.43|4428.41|4427.81|4428.41|4427.81|4428.03|4427.43|47
1643405480000|2022-01-28 21:31:20|4428.28|4427.68|4427.66|4427.06|4428.41|4427.81|4427.41|4426.81|75
1643405490000|2022-01-28 21:31:30|4427.53|4426.93|4427.41|4426.81|4427.66|4427.06|4427.41|4426.81|59
1643405500000|2022-01-28 21:31:40|4427.66|4427.06|4427.16|4426.56|4427.66|4427.06|4427.16|4426.56|51
1643405510000|2022-01-28 21:31:50|4426.91|4426.31|4426.91|4426.31|4426.91|4426.31|4426.91|4426.31|75
1643405520000|2022-01-28 21:32:00|4427.03|4426.43|4426.91|4426.31|4427.16|4426.56|4426.91|4426.31|86
1643405530000|2022-01-28 21:32:10|4427.41|4426.81|4427.66|4427.06|4427.66|4427.06|4427.16|4426.56|109
1643405540000|2022-01-28 21:32:20|4427.78|4427.18|4427.16|4426.56|4427.91|4427.31|4427.16|4426.56|32
1643405550000|2022-01-28 21:32:30|4427.41|4426.81|4427.16|4426.56|4427.41|4426.81|4427.16|4426.56|32
1643405560000|2022-01-28 21:32:40|4427.28|4426.68|4427.41|4426.81|4427.41|4426.81|4427.16|4426.56|39
1643405570000|2022-01-28 21:32:50|4427.28|4426.68|4427.16|4426.56|4427.41|4426.81|4427.16|4426.56|5
1643405580000|2022-01-28 21:33:00|4427.28|4426.68|4427.28|4426.68|4427.41|4426.81|4427.28|4426.68|14
1643405590000|2022-01-28 21:33:10|4427.41|4426.81|4427.28|4426.68|4427.41|4426.81|4427.28|4426.68|13
1643405600000|2022-01-28 21:33:20|4427.16|4426.56|4427.16|4426.56|4427.28|4426.68|4427.16|4426.56|9
1643405610000|2022-01-28 21:33:30|4427.28|4426.68|4427.41|4426.81|4427.41|4426.81|4427.16|4426.56|13
1643405620000|2022-01-28 21:33:40|4427.66|4427.06|4427.66|4427.06|4427.66|4427.06|4427.66|4427.06|21
1643405630000|2022-01-28 21:33:50|4427.78|4427.18|4427.91|4427.31|4427.91|4427.31|4427.53|4426.93|84
1643405640000|2022-01-28 21:34:00|4428.16|4427.56|4427.91|4427.31|4428.16|4427.56|4427.91|4427.31|33
1643405650000|2022-01-28 21:34:10|||||||||24
1643405660000|2022-01-28 21:34:20|4428.16|4427.56|4427.91|4427.31|4428.16|4427.56|4427.91|4427.31|31
1643405670000|2022-01-28 21:34:30|4428.03|4427.43|4427.91|4427.31|4428.16|4427.56|4427.91|4427.31|26
1643405680000|2022-01-28 21:34:40|4428.03|4427.43|4427.91|4427.31|4428.03|4427.43|4427.91|4427.31|2
1643405690000|2022-01-28 21:34:50|4428.16|4427.56|4428.41|4427.81|4428.41|4427.81|4428.16|4427.56|46
1643405700000|2022-01-28 21:35:00|4428.66|4428.06|4428.41|4427.81|4428.66|4428.06|4428.16|4427.56|157
1643405710000|2022-01-28 21:35:10|4428.66|4428.06|4428.41|4427.81|4428.66|4428.06|4428.16|4427.56|36
1643405720000|2022-01-28 21:35:20|4428.53|4427.93|4428.66|4428.06|4428.91|4428.31|4428.53|4427.93|49
1643405730000|2022-01-28 21:35:30|4428.78|4428.18|4428.91|4428.31|4428.91|4428.31|4428.66|4428.06|24
1643405740000|2022-01-28 21:35:40|4428.66|4428.06|4429.03|4428.43|4429.03|4428.43|4428.66|4428.06|25
1643405750000|2022-01-28 21:35:50|4429.16|4428.56|4429.16|4428.56|4429.16|4428.56|4429.16|4428.56|4
1643405760000|2022-01-28 21:36:00|4428.91|4428.31|4428.91|4428.31|4428.91|4428.31|4428.66|4428.06|68
1643405770000|2022-01-28 21:36:10|||||||||9
1643405780000|2022-01-28 21:36:20|4429.16|4428.56|4428.91|4428.31|4429.16|4428.56|4428.91|4428.31|40
1643405790000|2022-01-28 21:36:30|4429.03|4428.43|4428.91|4428.31|4429.03|4428.43|4428.91|4428.31|18
1643405800000|2022-01-28 21:36:40|4429.03|4428.43|4428.66|4428.06|4429.16|4428.56|4428.66|4428.06|78
1643405810000|2022-01-28 21:36:50|4428.91|4428.31|4428.66|4428.06|4428.91|4428.31|4428.66|4428.06|81
1643405820000|2022-01-28 21:37:00|4428.78|4428.18|4428.66|4428.06|4428.78|4428.18|4428.66|4428.06|38
1643405830000|2022-01-28 21:37:10|||||||||19
1643405840000|2022-01-28 21:37:20|4428.91|4428.31|4429.28|4428.68|4429.41|4428.81|4428.91|4428.31|98
1643405850000|2022-01-28 21:37:30|4429.41|4428.81|4429.16|4428.56|4429.41|4428.81|4429.16|4428.56|24
1643405860000|2022-01-28 21:37:40|4429.66|4429.06|4429.66|4429.06|4429.91|4429.31|4429.66|4429.06|123
1643405870000|2022-01-28 21:37:50|4429.78|4429.18|4429.78|4429.18|4429.78|4429.18|4429.78|4429.18|9
1643405880000|2022-01-28 21:38:00|4429.66|4429.06|4429.41|4428.81|4429.66|4429.06|4429.41|4428.81|18
1643405890000|2022-01-28 21:38:10|||||||||4
1643405900000|2022-01-28 21:38:20|4429.28|4428.68|4429.41|4428.81|4429.41|4428.81|4429.16|4428.56|81
1643405910000|2022-01-28 21:38:30|4429.53|4428.93|4429.41|4428.81|4429.66|4429.06|4429.41|4428.81|90
1643405920000|2022-01-28 21:38:40|4429.16|4428.56|4428.66|4428.06|4429.16|4428.56|4428.66|4428.06|78
1643405930000|2022-01-28 21:38:50|4429.16|4428.56|4429.16|4428.56|4429.16|4428.56|4429.03|4428.43|62
1643405940000|2022-01-28 21:39:00|4429.41|4428.81|4429.16|4428.56|4429.41|4428.81|4428.91|4428.31|67
1643405950000|2022-01-28 21:39:10|4429.41|4428.81|4429.16|4428.56|4429.41|4428.81|4429.16|4428.56|50
1643405960000|2022-01-28 21:39:20|4429.28|4428.68|4429.28|4428.68|4429.41|4428.81|4429.16|4428.56|45
1643405970000|2022-01-28 21:39:30|4429.41|4428.81|4429.41|4428.81|4429.53|4428.93|4429.41|4428.81|68
1643405980000|2022-01-28 21:39:40|4429.53|4428.93|4429.91|4429.31|4429.91|4429.31|4429.53|4428.93|100
1643405990000|2022-01-28 21:39:50|4429.78|4429.18|4429.91|4429.31|4429.91|4429.31|4429.53|4428.93|53
1643406000000|2022-01-28 21:40:00|4429.66|4429.06|4429.91|4429.31|4429.91|4429.31|4429.66|4429.06|53
1643406010000|2022-01-28 21:40:10|4430.16|4429.56|4430.41|4429.81|4430.41|4429.81|4430.16|4429.56|92
1643406020000|2022-01-28 21:40:20|4430.16|4429.56|4430.16|4429.56|4430.16|4429.56|4430.16|4429.56|29
1643406030000|2022-01-28 21:40:30|4430.28|4429.68|4430.41|4429.81|4430.41|4429.81|4430.28|4429.68|12
1643406040000|2022-01-28 21:40:40|4430.53|4429.93|4430.66|4430.06|4430.66|4430.06|4430.53|4429.93|148
1643406050000|2022-01-28 21:40:50|4430.78|4430.18|4430.66|4430.06|4430.91|4430.31|4430.66|4430.06|29
1643406060000|2022-01-28 21:41:00|4430.41|4429.81|4430.41|4429.81|4430.41|4429.81|4430.41|4429.81|52
1643406070000|2022-01-28 21:41:10|4430.53|4429.93|4430.66|4430.06|4430.66|4430.06|4430.41|4429.81|12
1643406080000|2022-01-28 21:41:20|4430.78|4430.18|4431.16|4430.56|4431.16|4430.56|4430.78|4430.18|44
1643406090000|2022-01-28 21:41:30|4431.41|4430.81|4431.03|4430.43|4431.41|4430.81|4430.91|4430.31|119
1643406100000|2022-01-28 21:41:40|4431.16|4430.56|4431.16|4430.56|4431.16|4430.56|4430.91|4430.31|26
1643406110000|2022-01-28 21:41:50|4431.03|4430.43|4430.91|4430.31|4431.03|4430.43|4430.91|4430.31|31
1643406120000|2022-01-28 21:42:00|4431.16|4430.56|4431.28|4430.68|4431.41|4430.81|4431.16|4430.56|57
1643406130000|2022-01-28 21:42:10|4431.41|4430.81|4431.16|4430.56|4431.41|4430.81|4431.16|4430.56|49
1643406140000|2022-01-28 21:42:20|4431.41|4430.81|4431.41|4430.81|4431.41|4430.81|4431.16|4430.56|73
1643406150000|2022-01-28 21:42:30|4431.28|4430.68|4431.16|4430.56|4431.41|4430.81|4431.16|4430.56|13
1643406160000|2022-01-28 21:42:40|4431.28|4430.68|4430.91|4430.31|4431.41|4430.81|4430.91|4430.31|55
1643406170000|2022-01-28 21:42:50|4431.03|4430.43|4431.16|4430.56|4431.16|4430.56|4430.91|4430.31|59
1643406180000|2022-01-28 21:43:00|4431.41|4430.81|4431.16|4430.56|4431.41|4430.81|4431.16|4430.56|28
1643406190000|2022-01-28 21:43:10|||||||||22
1643406200000|2022-01-28 21:43:20|4430.91|4430.31|4431.16|4430.56|4431.16|4430.56|4430.91|4430.31|116
1643406210000|2022-01-28 21:43:30|4431.03|4430.43|4430.41|4429.81|4431.03|4430.43|4430.41|4429.81|122
1643406220000|2022-01-28 21:43:40|4430.53|4429.93|4430.66|4430.06|4430.66|4430.06|4430.53|4429.93|8
1643406230000|2022-01-28 21:43:50|4430.91|4430.31|4430.53|4429.93|4430.91|4430.31|4430.16|4429.56|101
1643406240000|2022-01-28 21:44:00|4430.41|4429.81|4430.41|4429.81|4430.66|4430.06|4430.41|4429.81|38
1643406250000|2022-01-28 21:44:10|4430.66|4430.06|4430.41|4429.81|4430.91|4430.31|4430.41|4429.81|52
1643406260000|2022-01-28 21:44:20|4430.16|4429.56|4430.16|4429.56|4430.16|4429.56|4430.16|4429.56|22
1643406270000|2022-01-28 21:44:30|4430.28|4429.68|4430.16|4429.56|4430.41|4429.81|4430.16|4429.56|24
1643406280000|2022-01-28 21:44:40|4430.28|4429.68|4430.41|4429.81|4430.41|4429.81|4430.16|4429.56|28
1643406290000|2022-01-28 21:44:50|4430.53|4429.93|4430.66|4430.06|4430.91|4430.31|4430.41|4429.81|50
1643406300000|2022-01-28 21:45:00|4430.41|4429.81|4430.66|4430.06|4430.66|4430.06|4430.41|4429.81|68
1643406310000|2022-01-28 21:45:10|4430.41|4429.81|4430.41|4429.81|4430.41|4429.81|4430.41|4429.81|18
1643406320000|2022-01-28 21:45:20|4430.53|4429.93|4430.41|4429.81|4430.53|4429.93|4430.28|4429.68|41
1643406330000|2022-01-28 21:45:30|4430.66|4430.06|4430.66|4430.06|4430.66|4430.06|4430.66|4430.06|26
1643406340000|2022-01-28 21:45:40|4430.41|4429.81|4430.41|4429.81|4430.41|4429.81|4430.41|4429.81|31
1643406350000|2022-01-28 21:45:50|4430.53|4429.93|4430.66|4430.06|4430.66|4430.06|4430.53|4429.93|52
1643406360000|2022-01-28 21:46:00|4430.41|4429.81|4430.41|4429.81|4430.41|4429.81|4430.41|4429.81|31
1643406370000|2022-01-28 21:46:10|4430.66|4430.06|4430.28|4429.68|4430.66|4430.06|4430.28|4429.68|48
1643406380000|2022-01-28 21:46:20|4430.16|4429.56|4429.91|4429.31|4430.28|4429.68|4429.91|4429.31|37
1643406390000|2022-01-28 21:46:30|4429.66|4429.06|4429.66|4429.06|4429.66|4429.06|4429.66|4429.06|62
1643406400000|2022-01-28 21:46:40|||||||||28
1643406410000|2022-01-28 21:46:50|4429.78|4429.18|4429.78|4429.18|4429.91|4429.31|4429.66|4429.06|30
1643406420000|2022-01-28 21:47:00|4429.66|4429.06|4429.78|4429.18|4429.91|4429.31|4429.66|4429.06|22
1643406430000|2022-01-28 21:47:10|4429.66|4429.06|4429.78|4429.18|4429.78|4429.18|4429.66|4429.06|5
1643406440000|2022-01-28 21:47:20|4429.66|4429.06|4430.03|4429.43|4430.16|4429.56|4429.66|4429.06|44
1643406450000|2022-01-28 21:47:30|4430.16|4429.56|4430.16|4429.56|4430.16|4429.56|4430.16|4429.56|4
1643406460000|2022-01-28 21:47:40|||||||||29
1643406470000|2022-01-28 21:47:50|4430.28|4429.68|4430.16|4429.56|4430.41|4429.81|4430.16|4429.56|19
1643406480000|2022-01-28 21:48:00|||||||||1
1643406490000|2022-01-28 21:48:10|4430.28|4429.68|4430.16|4429.56|4430.41|4429.81|4430.16|4429.56|15
1643406500000|2022-01-28 21:48:20|||||||||7
1643406510000|2022-01-28 21:48:30|||||||||15
1643406520000|2022-01-28 21:48:40|||||||||8
1643406530000|2022-01-28 21:48:50|||||||||8
1643406540000|2022-01-28 21:49:00|4429.91|4429.31|4429.91|4429.31|4430.16|4429.56|4429.78|4429.18|151
1643406550000|2022-01-28 21:49:10|||||||||10
1643406560000|2022-01-28 21:49:20|4429.66|4429.06|4429.78|4429.18|4430.41|4429.81|4429.66|4429.06|207
1643406570000|2022-01-28 21:49:30|4429.66|4429.06|4429.41|4428.81|4429.66|4429.06|4429.41|4428.81|34
1643406580000|2022-01-28 21:49:40|4429.28|4428.68|4429.16|4428.56|4429.41|4428.81|4429.16|4428.56|52
1643406590000|2022-01-28 21:49:50|||||||||31
1643406600000|2022-01-28 21:50:00|4428.91|4428.31|4429.16|4428.56|4429.16|4428.56|4428.78|4428.18|157
1643406610000|2022-01-28 21:50:10|4428.91|4428.31|4428.91|4428.31|4428.91|4428.31|4428.91|4428.31|21
1643406620000|2022-01-28 21:50:20|4428.78|4428.18|4428.91|4428.31|4429.16|4428.56|4428.66|4428.06|47
1643406630000|2022-01-28 21:50:30|||||||||73
1643406640000|2022-01-28 21:50:40|4428.66|4428.06|4428.16|4427.56|4428.78|4428.18|4428.16|4427.56|86
1643406650000|2022-01-28 21:50:50|4428.66|4428.06|4428.91|4428.31|4428.91|4428.31|4428.66|4428.06|32
1643406660000|2022-01-28 21:51:00|4429.41|4428.81|4429.16|4428.56|4429.41|4428.81|4429.16|4428.56|21
1643406670000|2022-01-28 21:51:10|4428.91|4428.31|4429.03|4428.43|4429.16|4428.56|4428.91|4428.31|77
1643406680000|2022-01-28 21:51:20|4429.16|4428.56|4428.91|4428.31|4429.16|4428.56|4428.91|4428.31|16
1643406690000|2022-01-28 21:51:30|4428.66|4428.06|4428.66|4428.06|4428.66|4428.06|4428.66|4428.06|18
1643406700000|2022-01-28 21:51:40|4428.41|4427.81|4428.41|4427.81|4428.53|4427.93|4428.41|4427.81|16
1643406710000|2022-01-28 21:51:50|4428.53|4427.93|4428.53|4427.93|4428.66|4428.06|4428.41|4427.81|28
1643406720000|2022-01-28 21:52:00|4428.41|4427.81|4428.41|4427.81|4428.41|4427.81|4428.41|4427.81|19
1643406730000|2022-01-28 21:52:10|4428.66|4428.06|4429.16|4428.56|4429.16|4428.56|4428.66|4428.06|78
1643406740000|2022-01-28 21:52:20|4428.91|4428.31|4428.66|4428.06|4428.91|4428.31|4428.66|4428.06|76
1643406750000|2022-01-28 21:52:30|4428.41|4427.81|4428.53|4427.93|4428.66|4428.06|4428.41|4427.81|103
1643406760000|2022-01-28 21:52:40|4428.41|4427.81|4428.66|4428.06|4428.66|4428.06|4428.41|4427.81|9
1643406770000|2022-01-28 21:52:50|4428.41|4427.81|4428.66|4428.06|4428.66|4428.06|4428.41|4427.81|56
1643406780000|2022-01-28 21:53:00|4428.78|4428.18|4428.91|4428.31|4428.91|4428.31|4428.78|4428.18|22
1643406790000|2022-01-28 21:53:10|||||||||4
1643406800000|2022-01-28 21:53:20|4429.03|4428.43|4428.91|4428.31|4429.03|4428.43|4428.91|4428.31|27
1643406810000|2022-01-28 21:53:30|4429.03|4428.43|4429.16|4428.56|4429.16|4428.56|4428.91|4428.31|75
1643406820000|2022-01-28 21:53:40|4429.28|4428.68|4429.66|4429.06|4429.78|4429.18|4429.16|4428.56|50
1643406830000|2022-01-28 21:53:50|4429.78|4429.18|4429.91|4429.31|4429.91|4429.31|4429.66|4429.06|17
1643406840000|2022-01-28 21:54:00|4429.78|4429.18|4429.66|4429.06|4429.91|4429.31|4429.66|4429.06|85
1643406850000|2022-01-28 21:54:10|4429.78|4429.18|4429.41|4428.81|4429.91|4429.31|4429.41|4428.81|52
1643406860000|2022-01-28 21:54:20|4429.53|4428.93|4429.41|4428.81|4429.53|4428.93|4429.41|4428.81|22
1643406870000|2022-01-28 21:54:30|4429.16|4428.56|4429.16|4428.56|4429.28|4428.68|4429.16|4428.56|20
1643406880000|2022-01-28 21:54:40|4429.28|4428.68|4429.78|4429.18|4429.78|4429.18|4429.28|4428.68|82
1643406890000|2022-01-28 21:54:50|4430.16|4429.56|4430.16|4429.56|4430.41|4429.81|4430.16|4429.56|90
1643406900000|2022-01-28 21:55:00|4430.03|4429.43|4430.03|4429.43|4430.03|4429.43|4429.91|4429.31|58
1643406910000|2022-01-28 21:55:10|4430.16|4429.56|4429.91|4429.31|4430.16|4429.56|4429.78|4429.18|52
1643406920000|2022-01-28 21:55:20|4429.78|4429.18|4429.16|4428.56|4429.78|4429.18|4429.16|4428.56|37
1643406930000|2022-01-28 21:55:30|4429.28|4428.68|4429.28|4428.68|4429.28|4428.68|4429.16|4428.56|9
1643406940000|2022-01-28 21:55:40|4429.16|4428.56|4429.16|4428.56|4429.28|4428.68|4429.16|4428.56|13
1643406950000|2022-01-28 21:55:50|4429.28|4428.68|4428.78|4428.18|4429.41|4428.81|4428.66|4428.06|82
1643406960000|2022-01-28 21:56:00|4428.66|4428.06|4428.91|4428.31|4428.91|4428.31|4428.66|4428.06|42
1643406970000|2022-01-28 21:56:10|4429.16|4428.56|4428.91|4428.31|4429.16|4428.56|4428.66|4428.06|38
1643406980000|2022-01-28 21:56:20|4428.78|4428.18|4428.66|4428.06|4428.78|4428.18|4428.66|4428.06|35
1643406990000|2022-01-28 21:56:30|4428.78|4428.18|4428.78|4428.18|4428.78|4428.18|4428.66|4428.06|19
1643407000000|2022-01-28 21:56:40|4428.66|4428.06|4428.78|4428.18|4428.91|4428.31|4428.66|4428.06|29
1643407010000|2022-01-28 21:56:50|4428.66|4428.06|4428.66|4428.06|4428.91|4428.31|4428.66|4428.06|27
1643407020000|2022-01-28 21:57:00|4428.78|4428.18|4429.16|4428.56|4429.16|4428.56|4428.66|4428.06|58
1643407030000|2022-01-28 21:57:10|4429.03|4428.43|4428.91|4428.31|4429.16|4428.56|4428.91|4428.31|22
1643407040000|2022-01-28 21:57:20|4428.78|4428.18|4428.66|4428.06|4428.78|4428.18|4428.66|4428.06|101
1643407050000|2022-01-28 21:57:30|4428.53|4427.93|4428.41|4427.81|4428.66|4428.06|4428.41|4427.81|74
1643407060000|2022-01-28 21:57:40|4428.53|4427.93|4428.66|4428.06|4428.66|4428.06|4428.53|4427.93|20
1643407070000|2022-01-28 21:57:50|4428.78|4428.18|4428.91|4428.31|4429.03|4428.43|4428.66|4428.06|104
1643407080000|2022-01-28 21:58:00|4428.78|4428.18|4428.53|4427.93|4428.91|4428.31|4428.41|4427.81|49
1643407090000|2022-01-28 21:58:10|4428.41|4427.81|4428.41|4427.81|4428.41|4427.81|4428.41|4427.81|71
1643407100000|2022-01-28 21:58:20|4428.53|4427.93|4428.16|4427.56|4428.66|4428.06|4428.16|4427.56|65
1643407110000|2022-01-28 21:58:30|4428.28|4427.68|4428.41|4427.81|4428.66|4428.06|4428.28|4427.68|106
1643407120000|2022-01-28 21:58:40|4428.53|4427.93|4428.53|4427.93|4428.66|4428.06|4428.41|4427.81|61
1643407130000|2022-01-28 21:58:50|4428.66|4428.06|4428.91|4428.31|4428.91|4428.31|4428.41|4427.81|114
1643407140000|2022-01-28 21:59:00|4428.78|4428.18|4427.78|4427.18|4428.78|4428.18|4427.78|4427.18|188
1643407150000|2022-01-28 21:59:10|4427.91|4427.31|4427.78|4427.18|4427.91|4427.31|4427.66|4427.06|80
1643407160000|2022-01-28 21:59:20|4427.91|4427.31|4427.91|4427.31|4427.91|4427.31|4427.66|4427.06|37
1643407170000|2022-01-28 21:59:30|4428.03|4427.43|4428.03|4427.43|4428.03|4427.43|4428.03|4427.43|42
1643407180000|2022-01-28 21:59:40|4427.91|4427.31|4428.28|4427.68|4428.28|4427.68|4427.91|4427.31|72
1643407190000|2022-01-28 21:59:50|4428.53|4427.93|4428.84|4427.34|4428.84|4427.93|4427.78|4427.07|130
1643583610000|2022-01-30 23:00:10|4435.53|4434.93|4431.78|4431.18|4435.53|4434.93|4431.78|4431.18|359
1643583620000|2022-01-30 23:00:20|4431.03|4430.43|4430.91|4430.31|4432.03|4431.43|4430.91|4430.31|271
1643583630000|2022-01-30 23:00:30|4431.16|4430.56|4431.41|4430.81|4431.41|4430.81|4430.03|4429.43|181
1643583640000|2022-01-30 23:00:40|4431.28|4430.68|4433.03|4432.43|4433.16|4432.56|4431.28|4430.68|193
1643583650000|2022-01-30 23:00:50|4433.28|4432.68|4432.78|4432.18|4434.03|4433.43|4432.66|4432.06|246
1643583660000|2022-01-30 23:01:00|4432.91|4432.31|4430.78|4430.18|4433.03|4432.43|4430.28|4429.68|231
1643583670000|2022-01-30 23:01:10|4431.28|4430.68|4428.16|4427.56|4431.78|4431.18|4427.91|4427.31|289
1643583680000|2022-01-30 23:01:20|4428.03|4427.43|4428.91|4428.31|4429.41|4428.81|4427.41|4426.81|271
1643583690000|2022-01-30 23:01:30|4429.03|4428.43|4427.66|4427.06|4429.41|4428.81|4427.41|4426.81|175
1643583700000|2022-01-30 23:01:40|4427.41|4426.81|4427.28|4426.68|4427.91|4427.31|4427.16|4426.56|130
1643583710000|2022-01-30 23:01:50|4427.16|4426.56|4427.16|4426.56|4428.28|4427.68|4427.16|4426.56|126
1643583720000|2022-01-30 23:02:00|4427.28|4426.68|4427.28|4426.68|4427.66|4427.06|4427.16|4426.56|160
1643583730000|2022-01-30 23:02:10|4427.16|4426.56|4427.66|4427.06|4427.66|4427.06|4427.16|4426.56|123
1643583740000|2022-01-30 23:02:20|4427.41|4426.81|4427.28|4426.68|4427.41|4426.81|4427.16|4426.56|74
1643583750000|2022-01-30 23:02:30|4427.41|4426.81|4427.41|4426.81|4427.66|4427.06|4427.28|4426.68|92
1643583760000|2022-01-30 23:02:40|4427.53|4426.93|4428.91|4428.31|4428.91|4428.31|4427.53|4426.93|203
1643583770000|2022-01-30 23:02:50|4429.16|4428.56|4428.41|4427.81|4429.28|4428.68|4428.41|4427.81|118
1643583780000|2022-01-30 23:03:00|4428.16|4427.56|4427.66|4427.06|4428.16|4427.56|4427.66|4427.06|58
1643583790000|2022-01-30 23:03:10|4427.78|4427.18|4427.53|4426.93|4427.91|4427.31|4427.41|4426.81|118
1643583800000|2022-01-30 23:03:20|4427.66|4427.06|4427.66|4427.06|4427.91|4427.31|4427.41|4426.81|50
1643583810000|2022-01-30 23:03:30|4427.78|4427.18|4427.41|4426.81|4427.78|4427.18|4427.41|4426.81|30
1643583820000|2022-01-30 23:03:40|4427.16|4426.56|4425.03|4424.43|4427.16|4426.56|4424.91|4424.31|593
1643583830000|2022-01-30 23:03:50|4424.91|4424.31|4424.66|4424.06|4424.91|4424.31|4424.53|4423.93|131
1643583840000|2022-01-30 23:04:00|4424.91|4424.31|4425.41|4424.81|4425.41|4424.81|4424.91|4424.31|185
1643583850000|2022-01-30 23:04:10|4425.66|4425.06|4424.91|4424.31|4425.66|4425.06|4424.91|4424.31|106
1643583860000|2022-01-30 23:04:20|4424.66|4424.06|4423.41|4422.81|4424.66|4424.06|4423.28|4422.68|266
1643583870000|2022-01-30 23:04:30|4423.28|4422.68|4423.66|4423.06|4423.91|4423.31|4422.66|4422.06|139
1643583880000|2022-01-30 23:04:40|4423.41|4422.81|4425.03|4424.43|4425.03|4424.43|4423.41|4422.81|90
1643583890000|2022-01-30 23:04:50|4424.91|4424.31|4425.16|4424.56|4425.16|4424.56|4424.41|4423.81|102
1643583900000|2022-01-30 23:05:00|4424.78|4424.18|4424.66|4424.06|4425.03|4424.43|4424.66|4424.06|162
1643583910000|2022-01-30 23:05:10|4424.53|4423.93|4424.53|4423.93|4425.16|4424.56|4424.41|4423.81|75
1643583920000|2022-01-30 23:05:20|4424.41|4423.81|4426.03|4425.43|4426.03|4425.43|4424.41|4423.81|104
1643583930000|2022-01-30 23:05:30|4426.16|4425.56|4425.28|4424.68|4426.16|4425.56|4425.16|4424.56|31
1643583940000|2022-01-30 23:05:40|4425.16|4424.56|4425.53|4424.93|4425.53|4424.93|4424.78|4424.18|33
1643583950000|2022-01-30 23:05:50|4425.78|4425.18|4426.16|4425.56|4426.16|4425.56|4425.78|4425.18|11
1643583960000|2022-01-30 23:06:00|4426.16|4425.56|4426.03|4425.43|4426.41|4425.81|4426.03|4425.43|42
1643583970000|2022-01-30 23:06:10|4426.53|4425.93|4427.16|4426.56|4427.66|4427.06|4426.53|4425.93|188
1643583980000|2022-01-30 23:06:20|4426.91|4426.31|4427.66|4427.06|4427.91|4427.31|4426.91|4426.31|138
1643583990000|2022-01-30 23:06:30|4427.53|4426.93|4428.28|4427.68|4428.28|4427.68|4427.16|4426.56|39
1643584000000|2022-01-30 23:06:40|4428.41|4427.81|4428.16|4427.56|4428.66|4428.06|4428.03|4427.43|58
1643584010000|2022-01-30 23:06:50|4427.53|4426.93|4428.66|4428.06|4428.66|4428.06|4427.53|4426.93|83
1643584020000|2022-01-30 23:07:00|4428.91|4428.31|4429.91|4429.31|4430.03|4429.43|4428.91|4428.31|205
1643584030000|2022-01-30 23:07:10|4429.78|4429.18|4430.28|4429.68|4430.66|4430.06|4429.78|4429.18|123
1643584040000|2022-01-30 23:07:20|4430.41|4429.81|4430.41|4429.81|4430.91|4430.31|4430.28|4429.68|199
1643584050000|2022-01-30 23:07:30|4430.16|4429.56|4429.91|4429.31|4430.28|4429.68|4429.78|4429.18|38
1643584060000|2022-01-30 23:07:40|4429.78|4429.18|4429.53|4428.93|4429.78|4429.18|4429.16|4428.56|54
1643584070000|2022-01-30 23:07:50|4429.41|4428.81|4428.91|4428.31|4429.41|4428.81|4428.41|4427.81|51
1643584080000|2022-01-30 23:08:00|4429.03|4428.43|4429.16|4428.56|4429.16|4428.56|4428.91|4428.31|9
1643584090000|2022-01-30 23:08:10|4429.41|4428.81|4428.41|4427.81|4429.41|4428.81|4428.16|4427.56|69
1643584100000|2022-01-30 23:08:20|4428.28|4427.68|4428.03|4427.43|4428.28|4427.68|4428.03|4427.43|17
1643584110000|2022-01-30 23:08:30|4427.91|4427.31|4427.41|4426.81|4427.91|4427.31|4426.91|4426.31|96
1643584120000|2022-01-30 23:08:40|4427.16|4426.56|4427.41|4426.81|4427.53|4426.93|4427.16|4426.56|41
1643584130000|2022-01-30 23:08:50|4427.16|4426.56|4427.03|4426.43|4427.53|4426.93|4426.91|4426.31|14
1643584140000|2022-01-30 23:09:00|4426.78|4426.18|4426.66|4426.06|4426.91|4426.31|4426.66|4426.06|14
1643584150000|2022-01-30 23:09:10|4426.78|4426.18|4426.91|4426.31|4426.91|4426.31|4426.16|4425.56|113
1643584160000|2022-01-30 23:09:20|4427.16|4426.56|4427.16|4426.56|4427.41|4426.81|4426.91|4426.31|34
1643584170000|2022-01-30 23:09:30|4427.66|4427.06|4427.66|4427.06|4428.16|4427.56|4427.66|4427.06|80
1643584180000|2022-01-30 23:09:40|4427.78|4427.18|4427.91|4427.31|4427.91|4427.31|4427.78|4427.18|4
1643584190000|2022-01-30 23:09:50|4427.78|4427.18|4428.16|4427.56|4428.28|4427.68|4427.78|4427.18|21
1643584200000|2022-01-30 23:10:00|4428.41|4427.81|4428.28|4427.68|4428.91|4428.31|4428.16|4427.56|32
1643584210000|2022-01-30 23:10:10|4428.16|4427.56|4428.66|4428.06|4428.66|4428.06|4428.03|4427.43|16
1643584220000|2022-01-30 23:10:20|4428.53|4427.93|4428.16|4427.56|4428.66|4428.06|4428.16|4427.56|10
1643584230000|2022-01-30 23:10:30|4428.28|4427.68|4427.91|4427.31|4428.28|4427.68|4427.91|4427.31|24
1643584240000|2022-01-30 23:10:40|4427.66|4427.06|4427.66|4427.06|4427.78|4427.18|4427.66|4427.06|12
1643584250000|2022-01-30 23:10:50|4427.41|4426.81|4427.03|4426.43|4427.41|4426.81|4427.03|4426.43|34
1643584260000|2022-01-30 23:11:00|4426.91|4426.31|4426.66|4426.06|4426.91|4426.31|4426.66|4426.06|42
1643584270000|2022-01-30 23:11:10|4426.78|4426.18|4426.41|4425.81|4426.78|4426.18|4426.03|4425.43|41
1643584280000|2022-01-30 23:11:20|4426.66|4426.06|4426.66|4426.06|4426.78|4426.18|4426.66|4426.06|15
1643584290000|2022-01-30 23:11:30|4426.53|4425.93|4427.03|4426.43|4427.28|4426.68|4426.53|4425.93|40
1643584300000|2022-01-30 23:11:40|4426.91|4426.31|4427.03|4426.43|4427.16|4426.56|4426.91|4426.31|19
1643584310000|2022-01-30 23:11:50|4426.91|4426.31|4426.28|4425.68|4426.91|4426.31|4425.91|4425.31|31
1643584320000|2022-01-30 23:12:00|4426.16|4425.56|4423.91|4423.31|4426.28|4425.68|4423.66|4423.06|154
1643584330000|2022-01-30 23:12:10|4423.66|4423.06|4423.91|4423.31|4424.41|4423.81|4423.66|4423.06|94
1643584340000|2022-01-30 23:12:20|4424.16|4423.56|4422.91|4422.31|4424.28|4423.68|4422.91|4422.31|93
1643584350000|2022-01-30 23:12:30|4422.66|4422.06|4423.16|4422.56|4423.41|4422.81|4422.66|4422.06|64
1643584360000|2022-01-30 23:12:40|4423.03|4422.43|4423.28|4422.68|4423.41|4422.81|4422.91|4422.31|112
1643584370000|2022-01-30 23:12:50|4423.16|4422.56|4423.41|4422.81|4424.16|4423.56|4423.16|4422.56|90
1643584380000|2022-01-30 23:13:00|4423.53|4422.93|4424.41|4423.81|4424.41|4423.81|4423.53|4422.93|74
1643584390000|2022-01-30 23:13:10|4424.53|4423.93|4424.03|4423.43|4424.53|4423.93|4423.91|4423.31|17
1643584400000|2022-01-30 23:13:20|4423.91|4423.31|4424.53|4423.93|4424.66|4424.06|4423.91|4423.31|54
1643584410000|2022-01-30 23:13:30|4424.66|4424.06|4424.66|4424.06|4425.03|4424.43|4424.41|4423.81|50
1643584420000|2022-01-30 23:13:40|4424.41|4423.81|4424.91|4424.31|4424.91|4424.31|4424.28|4423.68|39
1643584430000|2022-01-30 23:13:50|4425.03|4424.43|4424.41|4423.81|4425.16|4424.56|4424.41|4423.81|27
1643584440000|2022-01-30 23:14:00|4424.53|4423.93|4422.91|4422.31|4424.53|4423.93|4422.91|4422.31|46
1643584450000|2022-01-30 23:14:10|4422.41|4421.81|4422.66|4422.06|4422.91|4422.31|4422.16|4421.56|136
1643584460000|2022-01-30 23:14:20|4422.91|4422.31|4423.41|4422.81|4423.41|4422.81|4422.91|4422.31|38
1643584470000|2022-01-30 23:14:30|4423.28|4422.68|4422.66|4422.06|4423.78|4423.18|4422.66|4422.06|56
1643584480000|2022-01-30 23:14:40|4422.41|4421.81|4423.03|4422.43|4423.16|4422.56|4422.16|4421.56|36
1643584490000|2022-01-30 23:14:50|4422.91|4422.31|4423.28|4422.68|4423.28|4422.68|4422.66|4422.06|28
1643584500000|2022-01-30 23:15:00|4423.16|4422.56|4423.41|4422.81|4423.41|4422.81|4422.28|4421.68|30
1643584510000|2022-01-30 23:15:10|4423.16|4422.56|4423.66|4423.06|4423.66|4423.06|4423.16|4422.56|27
1643584520000|2022-01-30 23:15:20|4423.41|4422.81|4424.03|4423.43|4424.53|4423.93|4423.41|4422.81|48
1643584530000|2022-01-30 23:15:30|4424.16|4423.56|4423.78|4423.18|4424.28|4423.68|4423.66|4423.06|19
1643584540000|2022-01-30 23:15:40|4423.91|4423.31|4424.16|4423.56|4424.28|4423.68|4423.91|4423.31|7
1643584550000|2022-01-30 23:15:50|4424.03|4423.43|4424.16|4423.56|4424.41|4423.81|4423.91|4423.31|11
1643584560000|2022-01-30 23:16:00|4424.28|4423.68|4422.91|4422.31|4424.41|4423.81|4422.78|4422.18|54
1643584570000|2022-01-30 23:16:10|4423.03|4422.43|4422.91|4422.31|4423.16|4422.56|4422.66|4422.06|13
1643584580000|2022-01-30 23:16:20|4422.66|4422.06|4423.16|4422.56|4423.16|4422.56|4422.66|4422.06|35
1643584590000|2022-01-30 23:16:30|4422.78|4422.18|4421.53|4420.93|4422.78|4422.18|4419.91|4419.31|320
1643584600000|2022-01-30 23:16:40|4421.41|4420.81|4421.41|4420.81|4422.03|4421.43|4421.16|4420.56|109
1643584610000|2022-01-30 23:16:50|4421.53|4420.93|4419.66|4419.06|4421.53|4420.93|4419.41|4418.81|183
1643584620000|2022-01-30 23:17:00|4419.53|4418.93|4419.16|4418.56|4419.66|4419.06|4419.03|4418.43|97
1643584630000|2022-01-30 23:17:10|4419.03|4418.43|4419.53|4418.93|4420.53|4419.93|4419.03|4418.43|114
1643584640000|2022-01-30 23:17:20|4419.41|4418.81|4419.53|4418.93|4419.78|4419.18|4419.03|4418.43|107
1643584650000|2022-01-30 23:17:30|4419.66|4419.06|4419.91|4419.31|4420.28|4419.68|4419.16|4418.56|50
1643584660000|2022-01-30 23:17:40|4419.66|4419.06|4419.41|4418.81|4420.16|4419.56|4419.41|4418.81|37
1643584670000|2022-01-30 23:17:50|4419.53|4418.93|4418.91|4418.31|4419.66|4419.06|4418.91|4418.31|46
1643584680000|2022-01-30 23:18:00|4418.66|4418.06|4417.66|4417.06|4418.66|4418.06|4417.16|4416.56|404
1643584690000|2022-01-30 23:18:10|4417.91|4417.31|4417.91|4417.31|4418.53|4417.93|4417.91|4417.31|81
1643584700000|2022-01-30 23:18:20|4418.03|4417.43|4417.66|4417.06|4418.41|4417.81|4417.66|4417.06|49
1643584710000|2022-01-30 23:18:30|4417.41|4416.81|4417.66|4417.06|4417.91|4417.31|4417.41|4416.81|91
1643584720000|2022-01-30 23:18:40|4417.91|4417.31|4418.16|4417.56|4418.28|4417.68|4417.91|4417.31|21
1643584730000|2022-01-30 23:18:50|4417.78|4417.18|4417.66|4417.06|4417.91|4417.31|4417.66|4417.06|37
1643584740000|2022-01-30 23:19:00|4417.91|4417.31|4417.41|4416.81|4417.91|4417.31|4417.41|4416.81|29
1643584750000|2022-01-30 23:19:10|4417.66|4417.06|4418.16|4417.56|4418.16|4417.56|4417.53|4416.93|62
1643584760000|2022-01-30 23:19:20|4418.66|4418.06|4418.41|4417.81|4418.66|4418.06|4418.28|4417.68|31
1643584770000|2022-01-30 23:19:30|4418.28|4417.68|4418.16|4417.56|4418.41|4417.81|4417.91|4417.31|27
1643584780000|2022-01-30 23:19:40|4418.41|4417.81|4418.41|4417.81|4418.41|4417.81|4418.41|4417.81|7
1643584790000|2022-01-30 23:19:50|4418.53|4417.93|4419.16|4418.56|4419.16|4418.56|4418.53|4417.93|23
1643584800000|2022-01-30 23:20:00|4419.03|4418.43|4419.41|4418.81|4419.66|4419.06|4418.91|4418.31|71
1643584810000|2022-01-30 23:20:10|4419.66|4419.06|4419.91|4419.31|4419.91|4419.31|4419.41|4418.81|36
1643584820000|2022-01-30 23:20:20|4419.66|4419.06|4419.41|4418.81|4420.16|4419.56|4419.16|4418.56|48
1643584830000|2022-01-30 23:20:30|4419.53|4418.93|4419.41|4418.81|4419.66|4419.06|4419.28|4418.68|30
1643584840000|2022-01-30 23:20:40|4419.53|4418.93|4418.66|4418.06|4419.66|4419.06|4418.66|4418.06|34
1643584850000|2022-01-30 23:20:50|4418.53|4417.93|4419.41|4418.81|4419.41|4418.81|4418.53|4417.93|28
1643584860000|2022-01-30 23:21:00|4419.28|4418.68|4418.91|4418.31|4419.66|4419.06|4418.91|4418.31|15
1643584870000|2022-01-30 23:21:10|4418.78|4418.18|4419.16|4418.56|4419.16|4418.56|4418.66|4418.06|23
1643584880000|2022-01-30 23:21:20|4419.03|4418.43|4419.28|4418.68|4419.28|4418.68|4419.03|4418.43|10
1643584890000|2022-01-30 23:21:30|4419.41|4418.81|4420.16|4419.56|4420.28|4419.68|4419.41|4418.81|80
1643584900000|2022-01-30 23:21:40|4420.03|4419.43|4420.16|4419.56|4420.41|4419.81|4419.91|4419.31|66
1643584910000|2022-01-30 23:21:50|4420.28|4419.68|4420.41|4419.81|4420.66|4420.06|4419.78|4419.18|50
1643584920000|2022-01-30 23:22:00|4420.28|4419.68|4420.16|4419.56|4420.53|4419.93|4420.16|4419.56|23
1643584930000|2022-01-30 23:22:10|4420.28|4419.68|4420.16|4419.56|4420.41|4419.81|4419.91|4419.31|27
1643584940000|2022-01-30 23:22:20|4420.03|4419.43|4419.03|4418.43|4420.03|4419.43|4419.03|4418.43|59
1643584950000|2022-01-30 23:22:30|4418.91|4418.31|4419.16|4418.56|4419.53|4418.93|4418.91|4418.31|45
1643584960000|2022-01-30 23:22:40|4418.91|4418.31|4418.53|4417.93|4418.91|4418.31|4418.41|4417.81|37
1643584970000|2022-01-30 23:22:50|4418.41|4417.81|4419.16|4418.56|4419.41|4418.81|4418.41|4417.81|31
1643584980000|2022-01-30 23:23:00|4418.91|4418.31|4418.41|4417.81|4418.91|4418.31|4418.16|4417.56|51
1643584990000|2022-01-30 23:23:10|4418.28|4417.68|4417.41|4416.81|4418.28|4417.68|4417.16|4416.56|118
1643585000000|2022-01-30 23:23:20|4417.53|4416.93|4417.66|4417.06|4418.28|4417.68|4417.16|4416.56|145
1643585010000|2022-01-30 23:23:30|4417.91|4417.31|4417.66|4417.06|4417.91|4417.31|4417.28|4416.68|34
1643585020000|2022-01-30 23:23:40|4417.53|4416.93|4417.16|4416.56|4417.53|4416.93|4417.16|4416.56|9
1643585030000|2022-01-30 23:23:50|4417.41|4416.81|4417.16|4416.56|4417.41|4416.81|4417.03|4416.43|33
1643585040000|2022-01-30 23:24:00|4417.28|4416.68|4417.28|4416.68|4417.53|4416.93|4417.16|4416.56|18
1643585050000|2022-01-30 23:24:10|4417.16|4416.56|4417.28|4416.68|4417.28|4416.68|4416.66|4416.06|104
1643585060000|2022-01-30 23:24:20|4417.16|4416.56|4418.41|4417.81|4418.41|4417.81|4417.16|4416.56|52
1643585070000|2022-01-30 23:24:30|4418.66|4418.06|4418.91|4418.31|4419.41|4418.81|4418.41|4417.81|124
1643585080000|2022-01-30 23:24:40|4419.16|4418.56|4419.03|4418.43|4419.41|4418.81|4419.03|4418.43|19
1643585090000|2022-01-30 23:24:50|4419.16|4418.56|4419.41|4418.81|4419.91|4419.31|4419.16|4418.56|49
1643585100000|2022-01-30 23:25:00|4419.91|4419.31|4420.03|4419.43|4420.53|4419.93|4419.91|4419.31|73
1643585110000|2022-01-30 23:25:10|4419.78|4419.18|4419.66|4419.06|4420.16|4419.56|4419.66|4419.06|32
1643585120000|2022-01-30 23:25:20|4419.78|4419.18|4420.03|4419.43|4420.16|4419.56|4419.53|4418.93|53
1643585130000|2022-01-30 23:25:30|4419.91|4419.31|4420.03|4419.43|4420.66|4420.06|4419.91|4419.31|82
1643585140000|2022-01-30 23:25:40|4420.28|4419.68|4419.53|4418.93|4420.28|4419.68|4419.16|4418.56|59
1643585150000|2022-01-30 23:25:50|4419.41|4418.81|4418.78|4418.18|4419.41|4418.81|4418.66|4418.06|11
1643585160000|2022-01-30 23:26:00|4418.91|4418.31|4418.66|4418.06|4419.03|4418.43|4418.66|4418.06|14
1643585170000|2022-01-30 23:26:10|4418.53|4417.93|4418.16|4417.56|4418.66|4418.06|4418.03|4417.43|54
1643585180000|2022-01-30 23:26:20|4418.28|4417.68|4419.16|4418.56|4419.66|4419.06|4418.28|4417.68|28
1643585190000|2022-01-30 23:26:30|4418.91|4418.31|4419.91|4419.31|4419.91|4419.31|4418.91|4418.31|19
1643585200000|2022-01-30 23:26:40|4420.03|4419.43|4419.78|4419.18|4420.16|4419.56|4419.78|4419.18|19
1643585210000|2022-01-30 23:26:50|4419.66|4419.06|4420.53|4419.93|4420.53|4419.93|4419.66|4419.06|19
1643585220000|2022-01-30 23:27:00|4420.28|4419.68|4420.53|4419.93|4420.66|4420.06|4420.16|4419.56|51
1643585230000|2022-01-30 23:27:10|4420.66|4420.06|4420.66|4420.06|4420.66|4420.06|4420.66|4420.06|8
1643585240000|2022-01-30 23:27:20|4420.41|4419.81|4419.91|4419.31|4420.41|4419.81|4419.91|4419.31|16
1643585250000|2022-01-30 23:27:30|4420.03|4419.43|4420.41|4419.81|4420.41|4419.81|4420.03|4419.43|8
1643585260000|2022-01-30 23:27:40|4420.53|4419.93|4419.91|4419.31|4420.66|4420.06|4419.91|4419.31|40
1643585270000|2022-01-30 23:27:50|4420.16|4419.56|4420.41|4419.81|4420.41|4419.81|4420.16|4419.56|10
1643585280000|2022-01-30 23:28:00|4420.53|4419.93|4421.03|4420.43|4421.03|4420.43|4420.53|4419.93|50
1643585290000|2022-01-30 23:28:10|4421.16|4420.56|4421.16|4420.56|4421.41|4420.81|4421.03|4420.43|71
1643585300000|2022-01-30 23:28:20|4421.28|4420.68|4421.03|4420.43|4421.53|4420.93|4421.03|4420.43|27
1643585310000|2022-01-30 23:28:30|4421.16|4420.56|4422.16|4421.56|4422.16|4421.56|4421.16|4420.56|41
1643585320000|2022-01-30 23:28:40|4421.53|4420.93|4421.66|4421.06|4421.91|4421.31|4421.41|4420.81|61
1643585330000|2022-01-30 23:28:50|4421.41|4420.81|4421.78|4421.18|4422.03|4421.43|4421.16|4420.56|52
1643585340000|2022-01-30 23:29:00|4421.66|4421.06|4421.91|4421.31|4421.91|4421.31|4421.66|4421.06|14
1643585350000|2022-01-30 23:29:10|4421.78|4421.18|4421.53|4420.93|4421.78|4421.18|4421.28|4420.68|38
1643585360000|2022-01-30 23:29:20|4421.78|4421.18|4421.91|4421.31|4421.91|4421.31|4421.41|4420.81|15
1643585370000|2022-01-30 23:29:30|4421.78|4421.18|4422.41|4421.81|4422.41|4421.81|4421.78|4421.18|24
1643585380000|2022-01-30 23:29:40|4422.28|4421.68|4422.91|4422.31|4423.16|4422.56|4422.28|4421.68|57
1643585390000|2022-01-30 23:29:50|4422.66|4422.06|4423.78|4423.18|4423.78|4423.18|4422.66|4422.06|169
1643585400000|2022-01-30 23:30:00|4423.91|4423.31|4424.03|4423.43|4424.16|4423.56|4423.03|4422.43|92
1643585410000|2022-01-30 23:30:10|4423.66|4423.06|4424.16|4423.56|4424.16|4423.56|4423.53|4422.93|97
1643585420000|2022-01-30 23:30:20|4424.28|4423.68|4423.16|4422.56|4424.28|4423.68|4423.16|4422.56|139
1643585430000|2022-01-30 23:30:30|4423.03|4422.43|4423.66|4423.06|4423.66|4423.06|4423.03|4422.43|39
1643585440000|2022-01-30 23:30:40|4423.28|4422.68|4423.16|4422.56|4423.66|4423.06|4423.16|4422.56|25
1643585450000|2022-01-30 23:30:50|4422.91|4422.31|4423.41|4422.81|4423.41|4422.81|4422.91|4422.31|49
1643585460000|2022-01-30 23:31:00|4423.28|4422.68|4422.41|4421.81|4423.28|4422.68|4421.91|4421.31|65
1643585470000|2022-01-30 23:31:10|4422.66|4422.06|4423.41|4422.81|4423.53|4422.93|4422.66|4422.06|36
1643585480000|2022-01-30 23:31:20|4423.53|4422.93|4423.16|4422.56|4423.66|4423.06|4423.16|4422.56|25
1643585490000|2022-01-30 23:31:30|4423.03|4422.43|4423.91|4423.31|4423.91|4423.31|4423.03|4422.43|19
1643585500000|2022-01-30 23:31:40|4423.53|4422.93|4423.41|4422.81|4423.53|4422.93|4423.16|4422.56|28
1643585510000|2022-01-30 23:31:50|4423.16|4422.56|4422.28|4421.68|4423.16|4422.56|4422.28|4421.68|40
1643585520000|2022-01-30 23:32:00|4422.16|4421.56|4421.16|4420.56|4422.28|4421.68|4421.16|4420.56|60
1643585530000|2022-01-30 23:32:10|4420.91|4420.31|4420.91|4420.31|4421.16|4420.56|4420.78|4420.18|49
1643585540000|2022-01-30 23:32:20|4420.78|4420.18|4420.78|4420.18|4420.91|4420.31|4420.66|4420.06|26
1643585550000|2022-01-30 23:32:30|4420.66|4420.06|4420.16|4419.56|4420.66|4420.06|4420.03|4419.43|36
1643585560000|2022-01-30 23:32:40|4420.41|4419.81|4420.53|4419.93|4421.03|4420.43|4420.16|4419.56|70
1643585570000|2022-01-30 23:32:50|4420.66|4420.06|4419.91|4419.31|4420.66|4420.06|4419.91|4419.31|39
1643585580000|2022-01-30 23:33:00|4420.03|4419.43|4420.16|4419.56|4420.41|4419.81|4419.91|4419.31|31
1643585590000|2022-01-30 23:33:10|4420.41|4419.81|4421.03|4420.43|4421.03|4420.43|4420.41|4419.81|45
1643585600000|2022-01-30 23:33:20|4420.91|4420.31|4420.66|4420.06|4420.91|4420.31|4420.66|4420.06|37
1643585610000|2022-01-30 23:33:30|4420.78|4420.18|4421.16|4420.56|4421.16|4420.56|4420.78|4420.18|22
1643585620000|2022-01-30 23:33:40|4421.41|4420.81|4421.91|4421.31|4421.91|4421.31|4421.16|4420.56|19
1643585630000|2022-01-30 23:33:50|4421.78|4421.18|4421.66|4421.06|4421.78|4421.18|4421.41|4420.81|15
1643585640000|2022-01-30 23:34:00|4421.78|4421.18|4422.16|4421.56|4422.28|4421.68|4421.78|4421.18|33
1643585650000|2022-01-30 23:34:10|4422.28|4421.68|4422.41|4421.81|4422.41|4421.81|4422.03|4421.43|16
1643585660000|2022-01-30 23:34:20|4422.53|4421.93|4421.78|4421.18|4422.66|4422.06|4421.66|4421.06|80
1643585670000|2022-01-30 23:34:30|4422.16|4421.56|4421.66|4421.06|4422.16|4421.56|4421.16|4420.56|58
1643585680000|2022-01-30 23:34:40|4421.78|4421.18|4421.66|4421.06|4421.78|4421.18|4421.66|4421.06|4
1643585690000|2022-01-30 23:34:50|4421.41|4420.81|4421.16|4420.56|4421.41|4420.81|4420.91|4420.31|47
1643585700000|2022-01-30 23:35:00|4421.03|4420.43|4420.66|4420.06|4421.16|4420.56|4420.66|4420.06|21
1643585710000|2022-01-30 23:35:10|4420.41|4419.81|4418.91|4418.31|4420.66|4420.06|4418.91|4418.31|133
1643585720000|2022-01-30 23:35:20|4418.66|4418.06|4418.16|4417.56|4419.16|4418.56|4418.16|4417.56|115
1643585730000|2022-01-30 23:35:30|4417.91|4417.31|4417.91|4417.31|4418.41|4417.81|4417.66|4417.06|125
1643585740000|2022-01-30 23:35:40|4418.16|4417.56|4416.16|4415.56|4418.16|4417.56|4416.16|4415.56|181
1643585750000|2022-01-30 23:35:50|4416.41|4415.81|4417.53|4416.93|4417.91|4417.31|4415.91|4415.31|58
1643585760000|2022-01-30 23:36:00|4417.41|4416.81|4417.78|4417.18|4417.91|4417.31|4417.41|4416.81|62
1643585770000|2022-01-30 23:36:10|4417.66|4417.06|4418.03|4417.43|4418.16|4417.56|4417.66|4417.06|51
1643585780000|2022-01-30 23:36:20|4417.66|4417.06|4418.16|4417.56|4418.16|4417.56|4417.66|4417.06|25
1643585790000|2022-01-30 23:36:30|4418.41|4417.81|4418.66|4418.06|4418.66|4418.06|4418.03|4417.43|27
1643585800000|2022-01-30 23:36:40|4418.53|4417.93|4418.53|4417.93|4418.66|4418.06|4418.41|4417.81|7
1643585810000|2022-01-30 23:36:50|4418.66|4418.06|4418.66|4418.06|4419.16|4418.56|4418.53|4417.93|62
1643585820000|2022-01-30 23:37:00|4418.53|4417.93|4418.91|4418.31|4419.28|4418.68|4418.41|4417.81|32
1643585830000|2022-01-30 23:37:10|4419.03|4418.43|4418.41|4417.81|4419.03|4418.43|4418.28|4417.68|65
1643585840000|2022-01-30 23:37:20|4417.53|4416.93|4417.53|4416.93|4417.66|4417.06|4416.91|4416.31|64
1643585850000|2022-01-30 23:37:30|4417.78|4417.18|4417.53|4416.93|4418.16|4417.56|4417.53|4416.93|43
1643585860000|2022-01-30 23:37:40|4417.66|4417.06|4417.66|4417.06|4417.91|4417.31|4417.16|4416.56|22
1643585870000|2022-01-30 23:37:50|4417.41|4416.81|4417.66|4417.06|4417.91|4417.31|4417.41|4416.81|12
1643585880000|2022-01-30 23:38:00|4417.78|4417.18|4418.28|4417.68|4418.41|4417.81|4417.78|4417.18|20
1643585890000|2022-01-30 23:38:10|4418.53|4417.93|4418.66|4418.06|4419.28|4418.68|4418.28|4417.68|70
1643585900000|2022-01-30 23:38:20|4418.91|4418.31|4418.53|4417.93|4419.16|4418.56|4418.53|4417.93|17
1643585910000|2022-01-30 23:38:30|4419.03|4418.43|4418.78|4418.18|4419.28|4418.68|4418.78|4418.18|15
1643585920000|2022-01-30 23:38:40|4418.28|4417.68|4418.16|4417.56|4418.28|4417.68|4418.16|4417.56|56
1643585930000|2022-01-30 23:38:50|4418.28|4417.68|4418.41|4417.81|4418.41|4417.81|4418.28|4417.68|15
1643585940000|2022-01-30 23:39:00|4418.53|4417.93|4418.78|4418.18|4418.78|4418.18|4418.28|4417.68|24
1643585950000|2022-01-30 23:39:10|4418.53|4417.93|4418.66|4418.06|4418.66|4418.06|4418.41|4417.81|8
1643585960000|2022-01-30 23:39:20|4418.41|4417.81|4416.78|4416.18|4418.41|4417.81|4416.78|4416.18|65
1643585970000|2022-01-30 23:39:30|4416.91|4416.31|4417.91|4417.31|4418.03|4417.43|4416.91|4416.31|28
1643585980000|2022-01-30 23:39:40|4417.41|4416.81|4416.66|4416.06|4417.41|4416.81|4416.66|4416.06|46
1643585990000|2022-01-30 23:39:50|4416.53|4415.93|4416.66|4416.06|4416.78|4416.18|4416.41|4415.81|81
1643586000000|2022-01-30 23:40:00|4416.41|4415.81|4418.16|4417.56|4418.16|4417.56|4416.41|4415.81|174
1643586010000|2022-01-30 23:40:10|4418.03|4417.43|4417.16|4416.56|4418.16|4417.56|4417.16|4416.56|27
1643586020000|2022-01-30 23:40:20|4417.41|4416.81|4417.41|4416.81|4417.41|4416.81|4416.78|4416.18|33
1643586030000|2022-01-30 23:40:30|4417.16|4416.56|4417.53|4416.93|4417.91|4417.31|4417.16|4416.56|36
1643586040000|2022-01-30 23:40:40|4417.28|4416.68|4417.66|4417.06|4418.66|4418.06|4417.28|4416.68|102
1643586050000|2022-01-30 23:40:50|4417.78|4417.18|4417.66|4417.06|4417.91|4417.31|4417.66|4417.06|9
1643586060000|2022-01-30 23:41:00|4417.53|4416.93|4419.03|4418.43|4419.28|4418.68|4417.53|4416.93|156
1643586070000|2022-01-30 23:41:10|4419.16|4418.56|4419.41|4418.81|4419.41|4418.81|4418.91|4418.31|58
1643586080000|2022-01-30 23:41:20|4419.28|4418.68|4419.41|4418.81|4419.66|4419.06|4419.16|4418.56|55
1643586090000|2022-01-30 23:41:30|4419.53|4418.93|4420.41|4419.81|4420.66|4420.06|4419.41|4418.81|51
1643586100000|2022-01-30 23:41:40|4420.16|4419.56|4419.66|4419.06|4420.41|4419.81|4419.66|4419.06|60
1643586110000|2022-01-30 23:41:50|4419.53|4418.93|4419.91|4419.31|4420.16|4419.56|4419.53|4418.93|33
1643586120000|2022-01-30 23:42:00|4420.16|4419.56|4420.03|4419.43|4420.16|4419.56|4419.91|4419.31|14
1643586130000|2022-01-30 23:42:10|4420.16|4419.56|4420.91|4420.31|4420.91|4420.31|4419.91|4419.31|52
1643586140000|2022-01-30 23:42:20|4420.53|4419.93|4419.41|4418.81|4420.66|4420.06|4419.41|4418.81|76
1643586150000|2022-01-30 23:42:30|4419.28|4418.68|4419.28|4418.68|4419.41|4418.81|4418.91|4418.31|26
1643586160000|2022-01-30 23:42:40|4419.41|4418.81|4419.16|4418.56|4419.41|4418.81|4418.91|4418.31|36
1643586170000|2022-01-30 23:42:50|4419.53|4418.93|4418.91|4418.31|4419.66|4419.06|4418.91|4418.31|37
1643586180000|2022-01-30 23:43:00|4419.28|4418.68|4418.91|4418.31|4419.53|4418.93|4418.91|4418.31|26
1643586190000|2022-01-30 23:43:10|4418.78|4418.18|4418.91|4418.31|4419.16|4418.56|4418.78|4418.18|33
1643586200000|2022-01-30 23:43:20|4419.16|4418.56|4418.91|4418.31|4419.53|4418.93|4418.91|4418.31|32
1643586210000|2022-01-30 23:43:30|4419.28|4418.68|4419.16|4418.56|4419.41|4418.81|4418.78|4418.18|19
1643586220000|2022-01-30 23:43:40|4419.28|4418.68|4419.66|4419.06|4419.78|4419.18|4418.91|4418.31|21
1643586230000|2022-01-30 23:43:50|4419.41|4418.81|4418.41|4417.81|4419.41|4418.81|4418.41|4417.81|40
1643586240000|2022-01-30 23:44:00|4418.16|4417.56|4417.03|4416.43|4418.16|4417.56|4417.03|4416.43|51
1643586250000|2022-01-30 23:44:10|4417.16|4416.56|4418.03|4417.43|4418.28|4417.68|4416.91|4416.31|60
1643586260000|2022-01-30 23:44:20|4418.16|4417.56|4417.66|4417.06|4418.28|4417.68|4417.66|4417.06|36
1643586270000|2022-01-30 23:44:30|4417.41|4416.81|4416.41|4415.81|4417.66|4417.06|4416.16|4415.56|95
1643586280000|2022-01-30 23:44:40|4416.16|4415.56|4416.53|4415.93|4416.66|4416.06|4416.16|4415.56|33
1643586290000|2022-01-30 23:44:50|4416.41|4415.81|4415.91|4415.31|4416.66|4416.06|4415.91|4415.31|44
1643586300000|2022-01-30 23:45:00|4416.03|4415.43|4415.16|4414.56|4416.03|4415.43|4414.41|4413.81|311
1643586310000|2022-01-30 23:45:10|4415.41|4414.81|4414.91|4414.31|4415.41|4414.81|4414.91|4414.31|47
1643586320000|2022-01-30 23:45:20|4415.16|4414.56|4413.03|4412.43|4415.16|4414.56|4413.03|4412.43|257
1643586330000|2022-01-30 23:45:30|4413.16|4412.56|4412.28|4411.68|4413.16|4412.56|4412.28|4411.68|220
1643586340000|2022-01-30 23:45:40|4412.53|4411.93|4411.53|4410.93|4412.53|4411.93|4411.41|4410.81|160
1643586350000|2022-01-30 23:45:50|4411.66|4411.06|4411.91|4411.31|4412.03|4411.43|4411.66|4411.06|117
1643586360000|2022-01-30 23:46:00|4411.66|4411.06|4412.16|4411.56|4413.41|4412.81|4411.66|4411.06|126
1643586370000|2022-01-30 23:46:10|4412.28|4411.68|4412.66|4412.06|4412.78|4412.18|4412.16|4411.56|28
1643586380000|2022-01-30 23:46:20|4412.78|4412.18|4413.28|4412.68|4413.66|4413.06|4412.78|4412.18|53
1643586390000|2022-01-30 23:46:30|4413.41|4412.81|4413.66|4413.06|4413.66|4413.06|4413.28|4412.68|84
1643586400000|2022-01-30 23:46:40|4413.53|4412.93|4413.66|4413.06|4413.91|4413.31|4413.41|4412.81|69
1643586410000|2022-01-30 23:46:50|4413.53|4412.93|4413.53|4412.93|4413.53|4412.93|4413.28|4412.68|27
1643586420000|2022-01-30 23:47:00|4413.41|4412.81|4413.03|4412.43|4413.53|4412.93|4412.66|4412.06|64
1643586430000|2022-01-30 23:47:10|4412.91|4412.31|4413.41|4412.81|4413.53|4412.93|4412.91|4412.31|19
1643586440000|2022-01-30 23:47:20|4413.66|4413.06|4413.41|4412.81|4413.78|4413.18|4413.41|4412.81|20
1643586450000|2022-01-30 23:47:30|4413.28|4412.68|4413.66|4413.06|4413.66|4413.06|4413.03|4412.43|16
1643586460000|2022-01-30 23:47:40|4413.78|4413.18|4413.91|4413.31|4413.91|4413.31|4413.66|4413.06|30
1643586470000|2022-01-30 23:47:50|4413.78|4413.18|4414.91|4414.31|4415.03|4414.43|4413.78|4413.18|74
1643586480000|2022-01-30 23:48:00|4414.53|4413.93|4414.16|4413.56|4414.91|4414.31|4413.91|4413.31|67
1643586490000|2022-01-30 23:48:10|4414.28|4413.68|4413.66|4413.06|4414.28|4413.68|4413.66|4413.06|29
1643586500000|2022-01-30 23:48:20|4413.91|4413.31|4413.66|4413.06|4413.91|4413.31|4413.66|4413.06|21
1643586510000|2022-01-30 23:48:30|4413.53|4412.93|4414.16|4413.56|4414.28|4413.68|4413.41|4412.81|28
1643586520000|2022-01-30 23:48:40|4413.91|4413.31|4414.16|4413.56|4414.16|4413.56|4413.28|4412.68|40
1643586530000|2022-01-30 23:48:50|4413.78|4413.18|4413.53|4412.93|4414.03|4413.43|4413.53|4412.93|10
1643586540000|2022-01-30 23:49:00|4413.66|4413.06|4413.28|4412.68|4413.91|4413.31|4413.28|4412.68|20
1643586550000|2022-01-30 23:49:10|4413.41|4412.81|4413.41|4412.81|4413.53|4412.93|4413.28|4412.68|15
1643586560000|2022-01-30 23:49:20|4413.66|4413.06|4413.66|4413.06|4413.66|4413.06|4413.41|4412.81|17
1643586570000|2022-01-30 23:49:30|4413.78|4413.18|4414.66|4414.06|4414.66|4414.06|4413.78|4413.18|50
1643586580000|2022-01-30 23:49:40|4414.78|4414.18|4414.66|4414.06|4414.78|4414.18|4414.53|4413.93|16
1643586590000|2022-01-30 23:49:50|4414.41|4413.81|4414.41|4413.81|4414.66|4414.06|4414.41|4413.81|12
1643586600000|2022-01-30 23:50:00|4414.66|4414.06|4415.03|4414.43|4415.03|4414.43|4414.53|4413.93|33
1643586610000|2022-01-30 23:50:10|4414.91|4414.31|4414.53|4413.93|4414.91|4414.31|4414.16|4413.56|29
1643586620000|2022-01-30 23:50:20|4414.41|4413.81|4414.03|4413.43|4414.41|4413.81|4414.03|4413.43|17
1643586630000|2022-01-30 23:50:30|4414.16|4413.56|4414.66|4414.06|4414.91|4414.31|4414.16|4413.56|12
1643586640000|2022-01-30 23:50:40|4414.78|4414.18|4415.03|4414.43|4415.16|4414.56|4414.66|4414.06|27
1643586650000|2022-01-30 23:50:50|4414.91|4414.31|4414.66|4414.06|4415.03|4414.43|4414.66|4414.06|8
1643586660000|2022-01-30 23:51:00|4414.78|4414.18|4415.41|4414.81|4415.41|4414.81|4414.78|4414.18|30
1643586670000|2022-01-30 23:51:10|4415.16|4414.56|4415.41|4414.81|4415.41|4414.81|4415.16|4414.56|39
1643586680000|2022-01-30 23:51:20|4415.53|4414.93|4415.66|4415.06|4415.66|4415.06|4415.53|4414.93|16
1643586690000|2022-01-30 23:51:30|4415.78|4415.18|4416.16|4415.56|4416.16|4415.56|4415.78|4415.18|55
1643586700000|2022-01-30 23:51:40|4416.28|4415.68|4416.41|4415.81|4416.41|4415.81|4415.91|4415.31|30
1643586710000|2022-01-30 23:51:50|4416.66|4416.06|4416.78|4416.18|4417.28|4416.68|4416.66|4416.06|44
1643586720000|2022-01-30 23:52:00|4416.91|4416.31|4416.91|4416.31|4417.16|4416.56|4416.66|4416.06|33
1643586730000|2022-01-30 23:52:10|4417.03|4416.43|4416.91|4416.31|4417.03|4416.43|4416.66|4416.06|36
1643586740000|2022-01-30 23:52:20|4417.16|4416.56|4417.16|4416.56|4417.16|4416.56|4416.91|4416.31|21
1643586750000|2022-01-30 23:52:30|4417.03|4416.43|4416.91|4416.31|4417.28|4416.68|4416.91|4416.31|38
1643586760000|2022-01-30 23:52:40|4416.66|4416.06|4416.66|4416.06|4416.66|4416.06|4416.41|4415.81|23
1643586770000|2022-01-30 23:52:50|4416.91|4416.31|4418.28|4417.68|4418.28|4417.68|4416.91|4416.31|73
1643586780000|2022-01-30 23:53:00|4418.66|4418.06|4418.91|4418.31|4418.91|4418.31|4418.41|4417.81|66
1643586790000|2022-01-30 23:53:10|4418.78|4418.18|4418.53|4417.93|4418.91|4418.31|4418.53|4417.93|56
1643586800000|2022-01-30 23:53:20|4418.41|4417.81|4418.28|4417.68|4418.78|4418.18|4418.16|4417.56|17
1643586810000|2022-01-30 23:53:30|4418.41|4417.81|4418.41|4417.81|4418.66|4418.06|4418.41|4417.81|20
1643586820000|2022-01-30 23:53:40|4418.16|4417.56|4418.41|4417.81|4418.41|4417.81|4417.53|4416.93|36
1643586830000|2022-01-30 23:53:50|4418.16|4417.56|4418.16|4417.56|4418.28|4417.68|4418.16|4417.56|18
1643586840000|2022-01-30 23:54:00|4418.41|4417.81|4418.16|4417.56|4418.41|4417.81|4417.91|4417.31|33
1643586850000|2022-01-30 23:54:10|4418.03|4417.43|4416.66|4416.06|4418.03|4417.43|4416.66|4416.06|43
1643586860000|2022-01-30 23:54:20|4416.91|4416.31|4416.78|4416.18|4417.03|4416.43|4416.66|4416.06|43
1643586870000|2022-01-30 23:54:30|4416.66|4416.06|4416.91|4416.31|4416.91|4416.31|4416.66|4416.06|11
1643586880000|2022-01-30 23:54:40|4416.78|4416.18|4417.28|4416.68|4417.41|4416.81|4416.66|4416.06|31
1643586890000|2022-01-30 23:54:50|4417.16|4416.56|4418.03|4417.43|4418.03|4417.43|4417.16|4416.56|27
1643586900000|2022-01-30 23:55:00|4417.91|4417.31|4417.66|4417.06|4417.91|4417.31|4417.66|4417.06|4
1643586910000|2022-01-30 23:55:10|4417.78|4417.18|4417.91|4417.31|4417.91|4417.31|4417.66|4417.06|8
1643586920000|2022-01-30 23:55:20|4418.03|4417.43|4417.53|4416.93|4418.03|4417.43|4417.41|4416.81|14
1643586930000|2022-01-30 23:55:30|4417.41|4416.81|4417.16|4416.56|4417.41|4416.81|4417.16|4416.56|7
1643586940000|2022-01-30 23:55:40|4417.03|4416.43|4416.66|4416.06|4417.03|4416.43|4416.66|4416.06|17
1643586950000|2022-01-30 23:55:50|4416.91|4416.31|4417.16|4416.56|4417.16|4416.56|4416.66|4416.06|18
1643586960000|2022-01-30 23:56:00|4417.41|4416.81|4417.16|4416.56|4417.41|4416.81|4417.03|4416.43|17
1643586970000|2022-01-30 23:56:10|4417.28|4416.68|4417.41|4416.81|4417.41|4416.81|4417.03|4416.43|16
1643586980000|2022-01-30 23:56:20|4417.16|4416.56|4416.91|4416.31|4417.16|4416.56|4416.91|4416.31|6
1643586990000|2022-01-30 23:56:30|4417.03|4416.43|4416.91|4416.31|4417.16|4416.56|4416.91|4416.31|8
1643587000000|2022-01-30 23:56:40|||||||||8
1643587010000|2022-01-30 23:56:50|4417.03|4416.43|4417.16|4416.56|4417.16|4416.56|4417.03|4416.43|10
1643587020000|2022-01-30 23:57:00|4417.28|4416.68|4416.91|4416.31|4417.28|4416.68|4416.78|4416.18|18
1643587030000|2022-01-30 23:57:10|4416.78|4416.18|4416.91|4416.31|4417.03|4416.43|4416.66|4416.06|5
1643587040000|2022-01-30 23:57:20|4416.41|4415.81|4417.03|4416.43|4417.16|4416.56|4416.41|4415.81|34
1643587050000|2022-01-30 23:57:30|4416.91|4416.31|4416.91|4416.31|4417.16|4416.56|4416.91|4416.31|11
1643587060000|2022-01-30 23:57:40|4417.16|4416.56|4417.53|4416.93|4417.53|4416.93|4417.16|4416.56|9
1643587070000|2022-01-30 23:57:50|4417.66|4417.06|4418.03|4417.43|4418.16|4417.56|4417.41|4416.81|30
1643587080000|2022-01-30 23:58:00|4418.16|4417.56|4418.53|4417.93|4418.78|4418.18|4417.91|4417.31|41
1643587090000|2022-01-30 23:58:10|4418.03|4417.43|4418.41|4417.81|4418.41|4417.81|4417.78|4417.18|39
1643587100000|2022-01-30 23:58:20|4418.66|4418.06|4418.91|4418.31|4418.91|4418.31|4418.66|4418.06|21
1643587110000|2022-01-30 23:58:30|4419.16|4418.56|4419.91|4419.31|4419.91|4419.31|4419.03|4418.43|111
1643587120000|2022-01-30 23:58:40|4420.03|4419.43|4420.16|4419.56|4420.78|4420.18|4420.03|4419.43|50
1643587130000|2022-01-30 23:58:50|4419.91|4419.31|4420.28|4419.68|4420.41|4419.81|4419.66|4419.06|73
1643587140000|2022-01-30 23:59:00|4420.41|4419.81|4419.91|4419.31|4420.78|4420.18|4419.91|4419.31|77
1643587150000|2022-01-30 23:59:10|4420.03|4419.43|4420.16|4419.56|4420.28|4419.68|4419.91|4419.31|33
1643587160000|2022-01-30 23:59:20|4419.91|4419.31|4420.28|4419.68|4420.41|4419.81|4419.41|4418.81|111
1643587170000|2022-01-30 23:59:30|4420.41|4419.81|4420.66|4420.06|4420.66|4420.06|4420.41|4419.81|16
1643587180000|2022-01-30 23:59:40|4420.53|4419.93|4420.53|4419.93|4420.66|4420.06|4420.28|4419.68|42
1643587190000|2022-01-30 23:59:50|4420.66|4420.06|4420.91|4420.31|4420.91|4420.31|4420.53|4419.93|63
1643587200000|2022-01-31 00:00:00|4421.03|4420.43|4419.91|4419.31|4421.41|4420.81|4419.53|4418.93|226
1643587210000|2022-01-31 00:00:10|4419.66|4419.06|4420.53|4419.93|4420.53|4419.93|4418.91|4418.31|118
1643587220000|2022-01-31 00:00:20|4420.66|4420.06|4419.66|4419.06|4420.66|4420.06|4419.66|4419.06|20
1643587230000|2022-01-31 00:00:30|4419.28|4418.68|4419.91|4419.31|4420.28|4419.68|4419.16|4418.56|51
1643587240000|2022-01-31 00:00:40|4419.78|4419.18|4419.66|4419.06|4419.78|4419.18|4419.03|4418.43|37
1643587250000|2022-01-31 00:00:50|4419.16|4418.56|4418.53|4417.93|4419.16|4418.56|4418.16|4417.56|103
1643587260000|2022-01-31 00:01:00|4418.41|4417.81|4418.41|4417.81|4418.41|4417.81|4417.53|4416.93|92
1643587270000|2022-01-31 00:01:10|4418.66|4418.06|4419.16|4418.56|4419.16|4418.56|4418.28|4417.68|26
1643587280000|2022-01-31 00:01:20|4419.03|4418.43|4419.03|4418.43|4419.16|4418.56|4418.66|4418.06|17
1643587290000|2022-01-31 00:01:30|4418.91|4418.31|4417.78|4417.18|4419.03|4418.43|4417.78|4417.18|30
1643587300000|2022-01-31 00:01:40|4417.66|4417.06|4417.28|4416.68|4417.66|4417.06|4416.66|4416.06|46
1643587310000|2022-01-31 00:01:50|4417.16|4416.56|4416.16|4415.56|4417.28|4416.68|4416.16|4415.56|54
1643587320000|2022-01-31 00:02:00|4415.91|4415.31|4415.91|4415.31|4416.16|4415.56|4415.78|4415.18|51
1643587330000|2022-01-31 00:02:10|4416.03|4415.43|4415.16|4414.56|4416.03|4415.43|4414.78|4414.18|112
1643587340000|2022-01-31 00:02:20|4415.41|4414.81|4415.66|4415.06|4415.91|4415.31|4415.28|4414.68|65
1643587350000|2022-01-31 00:02:30|4415.78|4415.18|4416.16|4415.56|4416.41|4415.81|4415.66|4415.06|28
1643587360000|2022-01-31 00:02:40|4415.91|4415.31|4416.16|4415.56|4416.16|4415.56|4415.91|4415.31|30
1643587370000|2022-01-31 00:02:50|4416.41|4415.81|4417.53|4416.93|4417.53|4416.93|4416.28|4415.68|50
1643587380000|2022-01-31 00:03:00|4417.41|4416.81|4416.41|4415.81|4417.53|4416.93|4416.41|4415.81|54
1643587390000|2022-01-31 00:03:10|4416.16|4415.56|4416.78|4416.18|4416.78|4416.18|4416.16|4415.56|34
1643587400000|2022-01-31 00:03:20|4416.66|4416.06|4417.91|4417.31|4418.16|4417.56|4416.66|4416.06|93
1643587410000|2022-01-31 00:03:30|4417.78|4417.18|4417.53|4416.93|4418.03|4417.43|4417.41|4416.81|8
1643587420000|2022-01-31 00:03:40|4417.66|4417.06|4418.03|4417.43|4418.16|4417.56|4417.66|4417.06|49
1643587430000|2022-01-31 00:03:50|4417.91|4417.31|4418.66|4418.06|4418.78|4418.18|4417.91|4417.31|40
1643587440000|2022-01-31 00:04:00|4418.03|4417.43|4418.16|4417.56|4418.28|4417.68|4417.91|4417.31|47
1643587450000|2022-01-31 00:04:10|4418.03|4417.43|4417.41|4416.81|4418.03|4417.43|4416.66|4416.06|19
1643587460000|2022-01-31 00:04:20|4417.28|4416.68|4417.41|4416.81|4418.03|4417.43|4417.28|4416.68|19
1643587470000|2022-01-31 00:04:30|4417.28|4416.68|4417.91|4417.31|4417.91|4417.31|4417.03|4416.43|26
1643587480000|2022-01-31 00:04:40|4417.66|4417.06|4417.53|4416.93|4418.16|4417.56|4417.16|4416.56|21
1643587490000|2022-01-31 00:04:50|4417.41|4416.81|4417.91|4417.31|4417.91|4417.31|4417.41|4416.81|8
1643587500000|2022-01-31 00:05:00|4417.78|4417.18|4417.66|4417.06|4417.78|4417.18|4416.91|4416.31|45
1643587510000|2022-01-31 00:05:10|4417.41|4416.81|4416.66|4416.06|4417.41|4416.81|4416.41|4415.81|53
1643587520000|2022-01-31 00:05:20|4416.53|4415.93|4416.28|4415.68|4416.53|4415.93|4415.66|4415.06|43
1643587530000|2022-01-31 00:05:30|4416.16|4415.56|4416.16|4415.56|4416.28|4415.68|4416.16|4415.56|12
1643587540000|2022-01-31 00:05:40|4416.41|4415.81|4416.28|4415.68|4416.41|4415.81|4415.91|4415.31|16
1643587550000|2022-01-31 00:05:50|4416.16|4415.56|4416.41|4415.81|4416.66|4416.06|4416.16|4415.56|17
1643587560000|2022-01-31 00:06:00|4416.28|4415.68|4416.91|4416.31|4416.91|4416.31|4416.16|4415.56|36
1643587570000|2022-01-31 00:06:10|4416.78|4416.18|4418.78|4418.18|4419.16|4418.56|4416.78|4416.18|86
1643587580000|2022-01-31 00:06:20|4418.66|4418.06|4418.41|4417.81|4419.03|4418.43|4418.41|4417.81|70
1643587590000|2022-01-31 00:06:30|4417.91|4417.31|4417.66|4417.06|4418.16|4417.56|4417.66|4417.06|25
1643587600000|2022-01-31 00:06:40|4417.53|4416.93|4417.66|4417.06|4417.91|4417.31|4417.53|4416.93|13
1643587610000|2022-01-31 00:06:50|4417.53|4416.93|4417.16|4416.56|4417.66|4417.06|4417.16|4416.56|14
1643587620000|2022-01-31 00:07:00|4417.28|4416.68|4415.78|4415.18|4417.41|4416.81|4415.78|4415.18|97
1643587630000|2022-01-31 00:07:10|4415.91|4415.31|4414.91|4414.31|4416.16|4415.56|4414.53|4413.93|82
1643587640000|2022-01-31 00:07:20|4414.78|4414.18|4414.53|4413.93|4414.91|4414.31|4414.03|4413.43|257
1643587650000|2022-01-31 00:07:30|4414.41|4413.81|4414.91|4414.31|4414.91|4414.31|4414.16|4413.56|42
1643587660000|2022-01-31 00:07:40|4414.78|4414.18|4414.66|4414.06|4414.91|4414.31|4414.16|4413.56|18
1643587670000|2022-01-31 00:07:50|4414.53|4413.93|4414.66|4414.06|4414.91|4414.31|4414.53|4413.93|18
1643587680000|2022-01-31 00:08:00|4414.91|4414.31|4415.66|4415.06|4415.66|4415.06|4414.53|4413.93|47
1643587690000|2022-01-31 00:08:10|4415.53|4414.93|4415.66|4415.06|4416.16|4415.56|4415.41|4414.81|26
1643587700000|2022-01-31 00:08:20|4415.78|4415.18|4415.91|4415.31|4415.91|4415.31|4415.78|4415.18|10
1643587710000|2022-01-31 00:08:30|4416.28|4415.68|4416.16|4415.56|4416.28|4415.68|4415.91|4415.31|33
1643587720000|2022-01-31 00:08:40|4416.28|4415.68|4416.16|4415.56|4416.41|4415.81|4416.03|4415.43|20
1643587730000|2022-01-31 00:08:50|4416.03|4415.43|4415.53|4414.93|4416.03|4415.43|4415.53|4414.93|13
1643587740000|2022-01-31 00:09:00|4415.91|4415.31|4416.66|4416.06|4416.66|4416.06|4415.91|4415.31|58
1643587750000|2022-01-31 00:09:10|4416.41|4415.81|4416.28|4415.68|4416.41|4415.81|4416.16|4415.56|20
1643587760000|2022-01-31 00:09:20|4416.41|4415.81|4414.41|4413.81|4416.41|4415.81|4414.41|4413.81|68
1643587770000|2022-01-31 00:09:30|4413.91|4413.31|4415.16|4414.56|4415.16|4414.56|4413.91|4413.31|68
1643587780000|2022-01-31 00:09:40|4414.91|4414.31|4415.41|4414.81|4415.41|4414.81|4414.91|4414.31|31
1643587790000|2022-01-31 00:09:50|4415.78|4415.18|4415.41|4414.81|4415.78|4415.18|4415.16|4414.56|23
1643587800000|2022-01-31 00:10:00|4415.16|4414.56|4417.66|4417.06|4417.66|4417.06|4415.16|4414.56|73
1643587810000|2022-01-31 00:10:10|4417.78|4417.18|4418.16|4417.56|4418.16|4417.56|4417.66|4417.06|43
1643587820000|2022-01-31 00:10:20|4418.41|4417.81|4417.91|4417.31|4418.41|4417.81|4417.91|4417.31|23
1643587830000|2022-01-31 00:10:30|4418.03|4417.43|4417.41|4416.81|4418.03|4417.43|4417.41|4416.81|24
1643587840000|2022-01-31 00:10:40|4416.91|4416.31|4417.16|4416.56|4417.16|4416.56|4416.78|4416.18|16
1643587850000|2022-01-31 00:10:50|4417.41|4416.81|4416.66|4416.06|4417.41|4416.81|4416.28|4415.68|83
1643587860000|2022-01-31 00:11:00|4416.78|4416.18|4417.16|4416.56|4417.28|4416.68|4416.78|4416.18|9
1643587870000|2022-01-31 00:11:10|4418.03|4417.43|4418.28|4417.68|4418.66|4418.06|4418.03|4417.43|89
1643587880000|2022-01-31 00:11:20|4418.16|4417.56|4417.78|4417.18|4418.41|4417.81|4417.78|4417.18|24
1643587890000|2022-01-31 00:11:30|4417.66|4417.06|4417.16|4416.56|4417.91|4417.31|4417.16|4416.56|24
1643587900000|2022-01-31 00:11:40|4417.28|4416.68|4417.66|4417.06|4418.41|4417.81|4417.28|4416.68|28
1643587910000|2022-01-31 00:11:50|4417.91|4417.31|4418.28|4417.68|4418.28|4417.68|4417.66|4417.06|15
1643587920000|2022-01-31 00:12:00|4418.41|4417.81|4418.16|4417.56|4418.91|4418.31|4417.78|4417.18|71
1643587930000|2022-01-31 00:12:10|4418.28|4417.68|4418.28|4417.68|4418.66|4418.06|4418.28|4417.68|26
1643587940000|2022-01-31 00:12:20|4418.16|4417.56|4417.91|4417.31|4418.28|4417.68|4417.78|4417.18|10
1643587950000|2022-01-31 00:12:30|4418.03|4417.43|4417.28|4416.68|4418.16|4417.56|4417.16|4416.56|84
1643587960000|2022-01-31 00:12:40|4418.16|4417.56|4418.41|4417.81|4418.53|4417.93|4418.16|4417.56|78
1643587970000|2022-01-31 00:12:50|4417.91|4417.31|4418.78|4418.18|4419.03|4418.43|4417.91|4417.31|46
1643587980000|2022-01-31 00:13:00|4418.91|4418.31|4419.16|4418.56|4419.41|4418.81|4418.66|4418.06|37
1643587990000|2022-01-31 00:13:10|4419.41|4418.81|4419.53|4418.93|4419.53|4418.93|4419.03|4418.43|37
1643588000000|2022-01-31 00:13:20|4419.41|4418.81|4419.91|4419.31|4420.53|4419.93|4419.41|4418.81|118
1643588010000|2022-01-31 00:13:30|4419.66|4419.06|4420.16|4419.56|4420.16|4419.56|4419.66|4419.06|37
1643588020000|2022-01-31 00:13:40|4419.91|4419.31|4419.78|4419.18|4420.16|4419.56|4419.66|4419.06|67
1643588030000|2022-01-31 00:13:50|4419.66|4419.06|4419.53|4418.93|4419.66|4419.06|4419.41|4418.81|3
1643588040000|2022-01-31 00:14:00|4419.66|4419.06|4420.53|4419.93|4420.53|4419.93|4419.41|4418.81|46
1643588050000|2022-01-31 00:14:10|4420.41|4419.81|4421.78|4421.18|4421.78|4421.18|4420.41|4419.81|124
1643588060000|2022-01-31 00:14:20|4421.91|4421.31|4420.91|4420.31|4421.91|4421.31|4420.91|4420.31|64
1643588070000|2022-01-31 00:14:30|4420.28|4419.68|4421.03|4420.43|4421.28|4420.68|4420.28|4419.68|90
1643588080000|2022-01-31 00:14:40|4421.16|4420.56|4421.28|4420.68|4421.66|4421.06|4421.16|4420.56|38
1643588090000|2022-01-31 00:14:50|4421.41|4420.81|4421.41|4420.81|4421.41|4420.81|4421.28|4420.68|17
1643588100000|2022-01-31 00:15:00|4421.16|4420.56|4421.66|4421.06|4421.66|4421.06|4420.66|4420.06|80
1643588110000|2022-01-31 00:15:10|4421.53|4420.93|4424.03|4423.43|4424.03|4423.43|4421.28|4420.68|227
1643588120000|2022-01-31 00:15:20|4423.91|4423.31|4424.91|4424.31|4425.66|4425.06|4423.91|4423.31|264
1643588130000|2022-01-31 00:15:30|4424.78|4424.18|4424.53|4423.93|4425.16|4424.56|4424.28|4423.68|109
1643588140000|2022-01-31 00:15:40|4424.28|4423.68|4424.28|4423.68|4424.66|4424.06|4424.16|4423.56|97
1643588150000|2022-01-31 00:15:50|4424.16|4423.56|4423.78|4423.18|4424.16|4423.56|4423.78|4423.18|29
1643588160000|2022-01-31 00:16:00|4424.03|4423.43|4424.91|4424.31|4424.91|4424.31|4423.66|4423.06|88
1643588170000|2022-01-31 00:16:10|4424.66|4424.06|4424.41|4423.81|4424.91|4424.31|4424.41|4423.81|50
1643588180000|2022-01-31 00:16:20|4424.66|4424.06|4425.03|4424.43|4425.16|4424.56|4424.66|4424.06|54
1643588190000|2022-01-31 00:16:30|4425.16|4424.56|4424.91|4424.31|4425.16|4424.56|4424.91|4424.31|40
1643588200000|2022-01-31 00:16:40|4425.03|4424.43|4424.66|4424.06|4425.16|4424.56|4424.28|4423.68|34
1643588210000|2022-01-31 00:16:50|4424.91|4424.31|4425.16|4424.56|4425.16|4424.56|4424.78|4424.18|19
1643588220000|2022-01-31 00:17:00|4425.03|4424.43|4425.28|4424.68|4425.41|4424.81|4425.03|4424.43|25
1643588230000|2022-01-31 00:17:10|4425.16|4424.56|4425.41|4424.81|4425.41|4424.81|4424.91|4424.31|21
1643588240000|2022-01-31 00:17:20|4425.53|4424.93|4425.91|4425.31|4426.16|4425.56|4425.53|4424.93|49
1643588250000|2022-01-31 00:17:30|4425.16|4424.56|4424.91|4424.31|4425.16|4424.56|4424.53|4423.93|79
1643588260000|2022-01-31 00:17:40|4424.78|4424.18|4424.66|4424.06|4424.78|4424.18|4424.41|4423.81|22
1643588270000|2022-01-31 00:17:50|4424.53|4423.93|4424.91|4424.31|4424.91|4424.31|4424.16|4423.56|14
1643588280000|2022-01-31 00:18:00|4425.16|4424.56|4425.41|4424.81|4425.41|4424.81|4425.03|4424.43|30
1643588290000|2022-01-31 00:18:10|4425.66|4425.06|4425.03|4424.43|4425.66|4425.06|4425.03|4424.43|24
1643588300000|2022-01-31 00:18:20|4425.16|4424.56|4424.66|4424.06|4425.16|4424.56|4424.66|4424.06|10
1643588310000|2022-01-31 00:18:30|4424.78|4424.18|4424.66|4424.06|4424.91|4424.31|4424.16|4423.56|26
1643588320000|2022-01-31 00:18:40|4424.91|4424.31|4424.66|4424.06|4424.91|4424.31|4424.28|4423.68|22
1643588330000|2022-01-31 00:18:50|4424.41|4423.81|4423.91|4423.31|4424.41|4423.81|4423.66|4423.06|68
1643588340000|2022-01-31 00:19:00|4424.16|4423.56|4423.28|4422.68|4424.16|4423.56|4423.03|4422.43|120
1643588350000|2022-01-31 00:19:10|4423.41|4422.81|4423.66|4423.06|4424.16|4423.56|4423.41|4422.81|56
1643588360000|2022-01-31 00:19:20|4423.41|4422.81|4423.41|4422.81|4423.53|4422.93|4423.41|4422.81|21
1643588370000|2022-01-31 00:19:30|4423.66|4423.06|4423.41|4422.81|4423.66|4423.06|4423.28|4422.68|11
1643588380000|2022-01-31 00:19:40|4423.16|4422.56|4423.41|4422.81|4423.78|4423.18|4423.16|4422.56|34
1643588390000|2022-01-31 00:19:50|4423.66|4423.06|4422.53|4421.93|4423.66|4423.06|4422.41|4421.81|32
1643588400000|2022-01-31 00:20:00|4422.66|4422.06|4423.53|4422.93|4423.66|4423.06|4422.66|4422.06|50
1643588410000|2022-01-31 00:20:10|4423.66|4423.06|4423.66|4423.06|4423.91|4423.31|4423.41|4422.81|11
1643588420000|2022-01-31 00:20:20|4423.53|4422.93|4423.53|4422.93|4423.66|4423.06|4423.41|4422.81|16
1643588430000|2022-01-31 00:20:30|4423.66|4423.06|4423.41|4422.81|4423.91|4423.31|4423.41|4422.81|18
1643588440000|2022-01-31 00:20:40|4423.53|4422.93|4422.66|4422.06|4423.53|4422.93|4422.41|4421.81|61
1643588450000|2022-01-31 00:20:50|4422.78|4422.18|4423.16|4422.56|4423.28|4422.68|4422.78|4422.18|6
1643588460000|2022-01-31 00:21:00|4423.41|4422.81|4422.91|4422.31|4423.53|4422.93|4422.78|4422.18|30
1643588470000|2022-01-31 00:21:10|4423.16|4422.56|4423.41|4422.81|4423.66|4423.06|4423.16|4422.56|17
1643588480000|2022-01-31 00:21:20|4423.16|4422.56|4422.66|4422.06|4423.41|4422.81|4422.66|4422.06|27
1643588490000|2022-01-31 00:21:30|4422.91|4422.31|4422.91|4422.31|4422.91|4422.31|4422.41|4421.81|27
1643588500000|2022-01-31 00:21:40|4423.41|4422.81|4424.03|4423.43|4424.28|4423.68|4423.41|4422.81|37
1643588510000|2022-01-31 00:21:50|4424.16|4423.56|4424.41|4423.81|4425.53|4424.93|4424.16|4423.56|98
1643588520000|2022-01-31 00:22:00|4424.53|4423.93|4424.41|4423.81|4424.53|4423.93|4424.03|4423.43|28
1643588530000|2022-01-31 00:22:10|4424.53|4423.93|4424.16|4423.56|4424.53|4423.93|4423.91|4423.31|38
1643588540000|2022-01-31 00:22:20|4423.91|4423.31|4424.66|4424.06|4424.91|4424.31|4423.91|4423.31|72
1643588550000|2022-01-31 00:22:30|4424.41|4423.81|4423.91|4423.31|4424.66|4424.06|4423.91|4423.31|18
1643588560000|2022-01-31 00:22:40|4423.78|4423.18|4424.16|4423.56|4424.66|4424.06|4423.78|4423.18|9
1643588570000|2022-01-31 00:22:50|4423.91|4423.31|4422.66|4422.06|4423.91|4423.31|4422.66|4422.06|67
1643588580000|2022-01-31 00:23:00|4422.78|4422.18|4421.16|4420.56|4423.03|4422.43|4420.91|4420.31|112
1643588590000|2022-01-31 00:23:10|4421.28|4420.68|4420.41|4419.81|4421.66|4421.06|4420.41|4419.81|100
1643588600000|2022-01-31 00:23:20|4420.53|4419.93|4420.66|4420.06|4421.16|4420.56|4420.41|4419.81|60
1643588610000|2022-01-31 00:23:30|4420.41|4419.81|4420.91|4420.31|4421.03|4420.43|4420.41|4419.81|26
1643588620000|2022-01-31 00:23:40|4421.03|4420.43|4420.41|4419.81|4421.16|4420.56|4420.41|4419.81|26
1643588630000|2022-01-31 00:23:50|4420.16|4419.56|4420.16|4419.56|4420.41|4419.81|4420.16|4419.56|63
1643588640000|2022-01-31 00:24:00|4420.28|4419.68|4420.78|4420.18|4421.03|4420.43|4420.28|4419.68|75
1643588650000|2022-01-31 00:24:10|4420.66|4420.06|4418.03|4417.43|4420.66|4420.06|4417.53|4416.93|174
1643588660000|2022-01-31 00:24:20|4418.16|4417.56|4418.78|4418.18|4419.16|4418.56|4418.03|4417.43|136
1643588670000|2022-01-31 00:24:30|4418.91|4418.31|4418.28|4417.68|4418.91|4418.31|4417.41|4416.81|79
1643588680000|2022-01-31 00:24:40|4418.41|4417.81|4418.03|4417.43|4418.41|4417.81|4417.91|4417.31|20
1643588690000|2022-01-31 00:24:50|4418.16|4417.56|4417.78|4417.18|4418.28|4417.68|4417.66|4417.06|101
1643588700000|2022-01-31 00:25:00|4418.03|4417.43|4418.41|4417.81|4418.53|4417.93|4417.91|4417.31|29
1643588710000|2022-01-31 00:25:10|4418.53|4417.93|4418.41|4417.81|4418.78|4418.18|4418.41|4417.81|25
1643588720000|2022-01-31 00:25:20|4418.53|4417.93|4418.78|4418.18|4418.78|4418.18|4418.16|4417.56|18
1643588730000|2022-01-31 00:25:30|4418.91|4418.31|4418.41|4417.81|4419.53|4418.93|4418.16|4417.56|33
1643588740000|2022-01-31 00:25:40|4418.66|4418.06|4418.91|4418.31|4418.91|4418.31|4418.53|4417.93|16
1643588750000|2022-01-31 00:25:50|4419.03|4418.43|4419.28|4418.68|4419.53|4418.93|4419.03|4418.43|14
1643588760000|2022-01-31 00:26:00|4419.41|4418.81|4419.03|4418.43|4419.66|4419.06|4418.91|4418.31|41
1643588770000|2022-01-31 00:26:10|4418.91|4418.31|4419.28|4418.68|4419.28|4418.68|4418.91|4418.31|12
1643588780000|2022-01-31 00:26:20|4419.03|4418.43|4419.66|4419.06|4419.66|4419.06|4419.03|4418.43|50
1643588790000|2022-01-31 00:26:30|4420.16|4419.56|4419.91|4419.31|4420.28|4419.68|4419.91|4419.31|41
1643588800000|2022-01-31 00:26:40|4420.03|4419.43|4420.41|4419.81|4420.66|4420.06|4419.91|4419.31|33
1643588810000|2022-01-31 00:26:50|4420.53|4419.93|4420.41|4419.81|4420.66|4420.06|4420.41|4419.81|77
1643588820000|2022-01-31 00:27:00|4420.78|4420.18|4420.91|4420.31|4421.16|4420.56|4420.66|4420.06|57
1643588830000|2022-01-31 00:27:10|4420.66|4420.06|4420.41|4419.81|4420.91|4420.31|4420.03|4419.43|53
1643588840000|2022-01-31 00:27:20|4420.28|4419.68|4420.16|4419.56|4420.41|4419.81|4420.16|4419.56|10
1643588850000|2022-01-31 00:27:30|4420.03|4419.43|4420.78|4420.18|4420.78|4420.18|4420.03|4419.43|34
1643588860000|2022-01-31 00:27:40|4420.66|4420.06|4421.16|4420.56|4421.41|4420.81|4420.66|4420.06|38
1643588870000|2022-01-31 00:27:50|4421.28|4420.68|4421.03|4420.43|4421.41|4420.81|4420.91|4420.31|41
1643588880000|2022-01-31 00:28:00|4420.91|4420.31|4421.03|4420.43|4421.16|4420.56|4420.91|4420.31|14
1643588890000|2022-01-31 00:28:10|4420.91|4420.31|4421.16|4420.56|4421.16|4420.56|4420.78|4420.18|6
1643588900000|2022-01-31 00:28:20|4420.78|4420.18|4420.91|4420.31|4420.91|4420.31|4420.16|4419.56|22
1643588910000|2022-01-31 00:28:30|4421.03|4420.43|4421.66|4421.06|4421.66|4421.06|4421.03|4420.43|20
1643588920000|2022-01-31 00:28:40|4421.53|4420.93|4422.41|4421.81|4422.41|4421.81|4421.53|4420.93|26
1643588930000|2022-01-31 00:28:50|4422.53|4421.93|4422.91|4422.31|4423.03|4422.43|4422.41|4421.81|136
1643588940000|2022-01-31 00:29:00|4422.66|4422.06|4422.78|4422.18|4422.91|4422.31|4422.66|4422.06|15
1643588950000|2022-01-31 00:29:10|4422.66|4422.06|4423.91|4423.31|4424.41|4423.81|4422.66|4422.06|70
1643588960000|2022-01-31 00:29:20|4424.03|4423.43|4423.91|4423.31|4424.03|4423.43|4423.78|4423.18|11
1643588970000|2022-01-31 00:29:30|4423.41|4422.81|4423.91|4423.31|4423.91|4423.31|4423.41|4422.81|44
1643588980000|2022-01-31 00:29:40|4423.78|4423.18|4423.78|4423.18|4423.91|4423.31|4423.66|4423.06|20
1643588990000|2022-01-31 00:29:50|4423.91|4423.31|4424.91|4424.31|4425.16|4424.56|4423.91|4423.31|51
1643589000000|2022-01-31 00:30:00|4425.03|4424.43|4424.91|4424.31|4425.16|4424.56|4424.66|4424.06|32
1643589010000|2022-01-31 00:30:10|4424.78|4424.18|4424.03|4423.43|4424.78|4424.18|4423.91|4423.31|103
1643589020000|2022-01-31 00:30:20|4424.16|4423.56|4424.16|4423.56|4424.41|4423.81|4424.16|4423.56|5
1643589030000|2022-01-31 00:30:30|4423.91|4423.31|4424.03|4423.43|4424.16|4423.56|4423.91|4423.31|49
1643589040000|2022-01-31 00:30:40|4424.16|4423.56|4424.53|4423.93|4424.91|4424.31|4424.16|4423.56|33
1643589050000|2022-01-31 00:30:50|4424.41|4423.81|4423.16|4422.56|4424.41|4423.81|4422.78|4422.18|52
1643589060000|2022-01-31 00:31:00|4422.91|4422.31|4423.16|4422.56|4423.41|4422.81|4422.91|4422.31|14
1643589070000|2022-01-31 00:31:10|4423.28|4422.68|4423.16|4422.56|4423.41|4422.81|4422.91|4422.31|45
1643589080000|2022-01-31 00:31:20|4423.28|4422.68|4422.78|4422.18|4423.78|4423.18|4422.66|4422.06|48
1643589090000|2022-01-31 00:31:30|4422.91|4422.31|4423.28|4422.68|4423.66|4423.06|4422.91|4422.31|60
1643589100000|2022-01-31 00:31:40|4423.16|4422.56|4423.91|4423.31|4423.91|4423.31|4422.91|4422.31|24
1643589110000|2022-01-31 00:31:50|4423.66|4423.06|4423.66|4423.06|4423.78|4423.18|4423.53|4422.93|6
1643589120000|2022-01-31 00:32:00|4423.53|4422.93|4423.66|4423.06|4423.66|4423.06|4423.16|4422.56|43
1643589130000|2022-01-31 00:32:10|4423.53|4422.93|4423.91|4423.31|4423.91|4423.31|4423.41|4422.81|13
1643589140000|2022-01-31 00:32:20|4424.41|4423.81|4425.28|4424.68|4425.28|4424.68|4424.41|4423.81|68
1643589150000|2022-01-31 00:32:30|4425.41|4424.81|4424.91|4424.31|4425.41|4424.81|4424.91|4424.31|36
1643589160000|2022-01-31 00:32:40|4425.16|4424.56|4424.78|4424.18|4425.91|4425.31|4424.78|4424.18|54
1643589170000|2022-01-31 00:32:50|4424.91|4424.31|4423.91|4423.31|4424.91|4424.31|4423.66|4423.06|28
1643589180000|2022-01-31 00:33:00|4424.03|4423.43|4423.91|4423.31|4424.28|4423.68|4423.91|4423.31|28
1643589190000|2022-01-31 00:33:10|4423.78|4423.18|4424.66|4424.06|4424.66|4424.06|4423.66|4423.06|25
1643589200000|2022-01-31 00:33:20|4424.53|4423.93|4424.78|4424.18|4424.91|4424.31|4424.53|4423.93|8
1643589210000|2022-01-31 00:33:30|4424.66|4424.06|4424.91|4424.31|4425.16|4424.56|4424.66|4424.06|16
1643589220000|2022-01-31 00:33:40|4425.16|4424.56|4425.03|4424.43|4425.16|4424.56|4424.91|4424.31|45
1643589230000|2022-01-31 00:33:50|4425.16|4424.56|4424.78|4424.18|4425.16|4424.56|4424.41|4423.81|41
1643589240000|2022-01-31 00:34:00|4424.91|4424.31|4424.78|4424.18|4425.16|4424.56|4424.66|4424.06|14
1643589250000|2022-01-31 00:34:10|4424.66|4424.06|4424.91|4424.31|4425.16|4424.56|4424.66|4424.06|5
1643589260000|2022-01-31 00:34:20|4425.28|4424.68|4424.78|4424.18|4425.41|4424.81|4424.78|4424.18|20
1643589270000|2022-01-31 00:34:30|4424.91|4424.31|4424.28|4423.68|4425.03|4424.43|4424.28|4423.68|18
1643589280000|2022-01-31 00:34:40|4424.41|4423.81|4425.28|4424.68|4425.28|4424.68|4424.03|4423.43|40
1643589290000|2022-01-31 00:34:50|4425.41|4424.81|4425.41|4424.81|4425.53|4424.93|4425.28|4424.68|15
1643589300000|2022-01-31 00:35:00|4425.78|4425.18|4427.91|4427.31|4427.91|4427.31|4425.78|4425.18|253
1643589310000|2022-01-31 00:35:10|4427.66|4427.06|4427.41|4426.81|4427.66|4427.06|4426.91|4426.31|57
1643589320000|2022-01-31 00:35:20|4427.53|4426.93|4428.41|4427.81|4428.41|4427.81|4427.53|4426.93|72
1643589330000|2022-01-31 00:35:30|4428.28|4427.68|4428.41|4427.81|4428.91|4428.31|4428.16|4427.56|264
1643589340000|2022-01-31 00:35:40|4428.28|4427.68|4428.41|4427.81|4428.41|4427.81|4428.16|4427.56|36
1643589350000|2022-01-31 00:35:50|4428.53|4427.93|4428.91|4428.31|4429.03|4428.43|4428.41|4427.81|33
1643589360000|2022-01-31 00:36:00|4429.16|4428.56|4428.16|4427.56|4429.41|4428.81|4427.91|4427.31|186
1643589370000|2022-01-31 00:36:10|4428.28|4427.68|4428.03|4427.43|4428.28|4427.68|4427.91|4427.31|21
1643589380000|2022-01-31 00:36:20|4427.91|4427.31|4427.66|4427.06|4427.91|4427.31|4427.53|4426.93|7
1643589390000|2022-01-31 00:36:30|4427.53|4426.93|4427.78|4427.18|4427.78|4427.18|4426.78|4426.18|64
1643589400000|2022-01-31 00:36:40|4427.91|4427.31|4427.66|4427.06|4428.16|4427.56|4427.53|4426.93|31
1643589410000|2022-01-31 00:36:50|4427.78|4427.18|4427.41|4426.81|4427.91|4427.31|4427.03|4426.43|34
1643589420000|2022-01-31 00:37:00|4427.28|4426.68|4427.41|4426.81|4427.78|4427.18|4426.91|4426.31|34
1643589430000|2022-01-31 00:37:10|4427.28|4426.68|4426.66|4426.06|4427.66|4427.06|4426.66|4426.06|20
1643589440000|2022-01-31 00:37:20|4426.91|4426.31|4427.16|4426.56|4427.41|4426.81|4426.91|4426.31|30
1643589450000|2022-01-31 00:37:30|4426.78|4426.18|4426.53|4425.93|4426.91|4426.31|4426.53|4425.93|28
1643589460000|2022-01-31 00:37:40|4426.41|4425.81|4426.41|4425.81|4426.91|4426.31|4426.28|4425.68|24
1643589470000|2022-01-31 00:37:50|4426.53|4425.93|4426.53|4425.93|4426.78|4426.18|4426.41|4425.81|24
1643589480000|2022-01-31 00:38:00|4426.66|4426.06|4426.66|4426.06|4426.91|4426.31|4426.66|4426.06|5
1643589490000|2022-01-31 00:38:10|4426.53|4425.93|4426.03|4425.43|4426.66|4426.06|4426.03|4425.43|35
1643589500000|2022-01-31 00:38:20|4425.91|4425.31|4426.41|4425.81|4426.41|4425.81|4425.91|4425.31|12
1643589510000|2022-01-31 00:38:30|4426.28|4425.68|4426.16|4425.56|4427.03|4426.43|4426.16|4425.56|89
1643589520000|2022-01-31 00:38:40|4426.28|4425.68|4426.28|4425.68|4426.28|4425.68|4425.78|4425.18|52
1643589530000|2022-01-31 00:38:50|4426.41|4425.81|4426.28|4425.68|4426.41|4425.81|4426.16|4425.56|16
1643589540000|2022-01-31 00:39:00|4426.41|4425.81|4427.53|4426.93|4427.66|4427.06|4426.41|4425.81|59
1643589550000|2022-01-31 00:39:10|4427.66|4427.06|4427.53|4426.93|4427.91|4427.31|4427.41|4426.81|22
1643589560000|2022-01-31 00:39:20|4427.41|4426.81|4425.66|4425.06|4427.41|4426.81|4425.41|4424.81|125
1643589570000|2022-01-31 00:39:30|4425.53|4424.93|4424.78|4424.18|4425.66|4425.06|4424.16|4423.56|94
1643589580000|2022-01-31 00:39:40|4424.91|4424.31|4424.53|4423.93|4425.16|4424.56|4424.41|4423.81|22
1643589590000|2022-01-31 00:39:50|4424.41|4423.81|4424.16|4423.56|4424.41|4423.81|4424.03|4423.43|28
1643589600000|2022-01-31 00:40:00|4424.03|4423.43|4423.03|4422.43|4424.03|4423.43|4422.91|4422.31|106
1643589610000|2022-01-31 00:40:10|4423.16|4422.56|4423.78|4423.18|4424.03|4423.43|4422.91|4422.31|92
1643589620000|2022-01-31 00:40:20|4423.53|4422.93|4423.53|4422.93|4423.91|4423.31|4423.53|4422.93|34
1643589630000|2022-01-31 00:40:30|4423.41|4422.81|4423.16|4422.56|4423.66|4423.06|4422.91|4422.31|41
1643589640000|2022-01-31 00:40:40|4423.28|4422.68|4423.28|4422.68|4423.28|4422.68|4422.91|4422.31|11
1643589650000|2022-01-31 00:40:50|4423.16|4422.56|4423.78|4423.18|4423.78|4423.18|4423.16|4422.56|44
1643589660000|2022-01-31 00:41:00|4423.66|4423.06|4424.03|4423.43|4424.28|4423.68|4423.66|4423.06|50
1643589670000|2022-01-31 00:41:10|4423.91|4423.31|4424.16|4423.56|4424.16|4423.56|4423.78|4423.18|9
1643589680000|2022-01-31 00:41:20|4424.03|4423.43|4423.78|4423.18|4424.03|4423.43|4423.78|4423.18|5
1643589690000|2022-01-31 00:41:30|4423.66|4423.06|4423.66|4423.06|4423.66|4423.06|4423.41|4422.81|12
1643589700000|2022-01-31 00:41:40|4423.53|4422.93|4422.91|4422.31|4423.66|4423.06|4422.41|4421.81|54
1643589710000|2022-01-31 00:41:50|4423.03|4422.43|4422.78|4422.18|4423.16|4422.56|4422.78|4422.18|20
1643589720000|2022-01-31 00:42:00|4422.66|4422.06|4423.41|4422.81|4423.66|4423.06|4422.66|4422.06|31
1643589730000|2022-01-31 00:42:10|4423.16|4422.56|4423.41|4422.81|4423.41|4422.81|4423.16|4422.56|7
1643589740000|2022-01-31 00:42:20|4423.16|4422.56|4422.66|4422.06|4423.28|4422.68|4422.66|4422.06|19
1643589750000|2022-01-31 00:42:30|4422.78|4422.18|4421.91|4421.31|4422.91|4422.31|4421.41|4420.81|56
1643589760000|2022-01-31 00:42:40|4421.78|4421.18|4421.66|4421.06|4421.91|4421.31|4420.91|4420.31|147
1643589770000|2022-01-31 00:42:50|4421.78|4421.18|4421.91|4421.31|4422.03|4421.43|4421.66|4421.06|20
1643589780000|2022-01-31 00:43:00|4421.78|4421.18|4421.66|4421.06|4421.91|4421.31|4421.66|4421.06|12
1643589790000|2022-01-31 00:43:10|4421.41|4420.81|4422.16|4421.56|4422.16|4421.56|4421.16|4420.56|54
1643589800000|2022-01-31 00:43:20|4422.03|4421.43|4422.53|4421.93|4422.91|4422.31|4422.03|4421.43|44
1643589810000|2022-01-31 00:43:30|4422.41|4421.81|4422.16|4421.56|4422.66|4422.06|4422.03|4421.43|26
1643589820000|2022-01-31 00:43:40|4422.03|4421.43|4421.91|4421.31|4422.16|4421.56|4421.91|4421.31|16
1643589830000|2022-01-31 00:43:50|4421.78|4421.18|4422.53|4421.93|4422.66|4422.06|4421.78|4421.18|28
1643589840000|2022-01-31 00:44:00|4422.41|4421.81|4422.53|4421.93|4422.66|4422.06|4422.03|4421.43|18
1643589850000|2022-01-31 00:44:10|4422.41|4421.81|4422.66|4422.06|4422.66|4422.06|4422.41|4421.81|6
1643589860000|2022-01-31 00:44:20|4422.78|4422.18|4422.41|4421.81|4423.03|4422.43|4422.28|4421.68|25
1643589870000|2022-01-31 00:44:30|4422.16|4421.56|4421.91|4421.31|4422.16|4421.56|4421.66|4421.06|18
1643589880000|2022-01-31 00:44:40|4422.03|4421.43|4422.28|4421.68|4422.28|4421.68|4422.03|4421.43|4
1643589890000|2022-01-31 00:44:50|4422.16|4421.56|4422.41|4421.81|4422.41|4421.81|4422.03|4421.43|4
1643589900000|2022-01-31 00:45:00|4422.91|4422.31|4422.78|4422.18|4423.53|4422.93|4422.78|4422.18|54
1643589910000|2022-01-31 00:45:10|4422.66|4422.06|4422.91|4422.31|4422.91|4422.31|4422.03|4421.43|21
1643589920000|2022-01-31 00:45:20|4423.03|4422.43|4423.03|4422.43|4423.41|4422.81|4423.03|4422.43|12
1643589930000|2022-01-31 00:45:30|4422.91|4422.31|4423.53|4422.93|4423.78|4423.18|4422.91|4422.31|61
1643589940000|2022-01-31 00:45:40|4423.41|4422.81|4423.16|4422.56|4423.66|4423.06|4423.03|4422.43|8
1643589950000|2022-01-31 00:45:50|4423.66|4423.06|4422.78|4422.18|4423.66|4423.06|4422.78|4422.18|20
1643589960000|2022-01-31 00:46:00|4422.91|4422.31|4422.66|4422.06|4423.16|4422.56|4422.66|4422.06|88
1643589970000|2022-01-31 00:46:10|4422.53|4421.93|4421.91|4421.31|4422.66|4422.06|4421.91|4421.31|13
1643589980000|2022-01-31 00:46:20|4422.03|4421.43|4422.16|4421.56|4422.28|4421.68|4421.91|4421.31|13
1643589990000|2022-01-31 00:46:30|4421.91|4421.31|4422.41|4421.81|4422.41|4421.81|4421.78|4421.18|13
1643590000000|2022-01-31 00:46:40|4422.78|4422.18|4423.16|4422.56|4423.16|4422.56|4422.78|4422.18|9
1643590010000|2022-01-31 00:46:50|4423.41|4422.81|4422.91|4422.31|4423.41|4422.81|4422.91|4422.31|19
1643590020000|2022-01-31 00:47:00|4422.78|4422.18|4422.53|4421.93|4422.78|4422.18|4422.41|4421.81|20
1643590030000|2022-01-31 00:47:10|4422.41|4421.81|4421.91|4421.31|4422.41|4421.81|4421.91|4421.31|2
1643590040000|2022-01-31 00:47:20|4421.78|4421.18|4421.53|4420.93|4421.78|4421.18|4421.41|4420.81|20
1643590050000|2022-01-31 00:47:30|4421.66|4421.06|4421.66|4421.06|4422.03|4421.43|4421.66|4421.06|7
1643590060000|2022-01-31 00:47:40|4421.41|4420.81|4421.53|4420.93|4421.78|4421.18|4421.41|4420.81|11
1643590070000|2022-01-31 00:47:50|4421.66|4421.06|4421.78|4421.18|4421.78|4421.18|4421.66|4421.06|6
1643590080000|2022-01-31 00:48:00|4421.91|4421.31|4422.53|4421.93|4422.53|4421.93|4421.78|4421.18|15
1643590090000|2022-01-31 00:48:10|4422.66|4422.06|4422.66|4422.06|4423.16|4422.56|4422.66|4422.06|13
1643590100000|2022-01-31 00:48:20|4422.78|4422.18|4422.53|4421.93|4422.78|4422.18|4422.53|4421.93|6
1643590110000|2022-01-31 00:48:30|4422.16|4421.56|4422.41|4421.81|4422.53|4421.93|4422.16|4421.56|0
1643590120000|2022-01-31 00:48:40|4422.28|4421.68|4422.66|4422.06|4422.66|4422.06|4422.28|4421.68|3
1643590130000|2022-01-31 00:48:50|4422.91|4422.31|4422.91|4422.31|4422.91|4422.31|4422.78|4422.18|3
1643590140000|2022-01-31 00:49:00|4422.78|4422.18|4422.41|4421.81|4422.78|4422.18|4422.16|4421.56|4
1643590150000|2022-01-31 00:49:10|4422.28|4421.68|4422.28|4421.68|4422.28|4421.68|4422.16|4421.56|4
1643590160000|2022-01-31 00:49:20|4422.16|4421.56|4421.66|4421.06|4422.16|4421.56|4421.66|4421.06|11
1643590170000|2022-01-31 00:49:30|4421.78|4421.18|4422.28|4421.68|4422.66|4422.06|4421.78|4421.18|10
1643590180000|2022-01-31 00:49:40|4422.41|4421.81|4422.28|4421.68|4422.66|4422.06|4422.28|4421.68|12
1643590190000|2022-01-31 00:49:50|4422.16|4421.56|4421.66|4421.06|4422.66|4422.06|4421.66|4421.06|51
1643590200000|2022-01-31 00:50:00|4421.78|4421.18|4421.91|4421.31|4421.91|4421.31|4421.53|4420.93|27
1643590210000|2022-01-31 00:50:10|4422.16|4421.56|4421.91|4421.31|4422.16|4421.56|4421.91|4421.31|18
1643590220000|2022-01-31 00:50:20|4422.28|4421.68|4420.03|4419.43|4422.28|4421.68|4420.03|4419.43|108
1643590230000|2022-01-31 00:50:30|4419.91|4419.31|4420.16|4419.56|4420.16|4419.56|4419.41|4418.81|74
1643590240000|2022-01-31 00:50:40|4420.03|4419.43|4420.53|4419.93|4420.53|4419.93|4419.66|4419.06|38
1643590250000|2022-01-31 00:50:50|4420.66|4420.06|4420.28|4419.68|4420.66|4420.06|4420.28|4419.68|13
1643590260000|2022-01-31 00:51:00|4420.41|4419.81|4420.78|4420.18|4421.03|4420.43|4420.41|4419.81|31
1643590270000|2022-01-31 00:51:10|4420.91|4420.31|4421.03|4420.43|4421.16|4420.56|4420.78|4420.18|18
1643590280000|2022-01-31 00:51:20|4421.16|4420.56|4421.03|4420.43|4421.53|4420.93|4420.91|4420.31|48
1643590290000|2022-01-31 00:51:30|4421.16|4420.56|4421.41|4420.81|4421.41|4420.81|4420.91|4420.31|3
1643590300000|2022-01-31 00:51:40|4421.28|4420.68|4421.03|4420.43|4421.41|4420.81|4421.03|4420.43|9
1643590310000|2022-01-31 00:51:50|4420.91|4420.31|4421.03|4420.43|4421.03|4420.43|4420.91|4420.31|6
1643590320000|2022-01-31 00:52:00|4421.16|4420.56|4422.16|4421.56|4422.16|4421.56|4421.16|4420.56|30
1643590330000|2022-01-31 00:52:10|4421.66|4421.06|4421.66|4421.06|4421.91|4421.31|4421.41|4420.81|28
1643590340000|2022-01-31 00:52:20|4421.78|4421.18|4422.16|4421.56|4422.16|4421.56|4421.66|4421.06|8
1643590350000|2022-01-31 00:52:30|4421.91|4421.31|4422.03|4421.43|4422.03|4421.43|4421.91|4421.31|28
1643590360000|2022-01-31 00:52:40|4422.16|4421.56|4422.28|4421.68|4422.28|4421.68|4422.16|4421.56|2
1643590370000|2022-01-31 00:52:50|4422.41|4421.81|4421.91|4421.31|4422.41|4421.81|4421.78|4421.18|29
1643590380000|2022-01-31 00:53:00|4422.03|4421.43|4422.03|4421.43|4422.16|4421.56|4421.91|4421.31|3
1643590390000|2022-01-31 00:53:10|4422.16|4421.56|4422.03|4421.43|4422.16|4421.56|4421.91|4421.31|2
1643590400000|2022-01-31 00:53:20|4422.16|4421.56|4422.41|4421.81|4422.66|4422.06|4422.16|4421.56|25
1643590410000|2022-01-31 00:53:30|4422.28|4421.68|4422.53|4421.93|4422.53|4421.93|4422.28|4421.68|4
1643590420000|2022-01-31 00:53:40|4423.16|4422.56|4423.03|4422.43|4423.28|4422.68|4423.03|4422.43|124
1643590430000|2022-01-31 00:53:50|4423.16|4422.56|4422.91|4422.31|4423.41|4422.81|4422.78|4422.18|18
1643590440000|2022-01-31 00:54:00|4423.28|4422.68|4423.16|4422.56|4423.41|4422.81|4423.03|4422.43|32
1643590450000|2022-01-31 00:54:10|4423.03|4422.43|4422.66|4422.06|4423.03|4422.43|4422.66|4422.06|5
1643590460000|2022-01-31 00:54:20|4422.53|4421.93|4421.91|4421.31|4422.53|4421.93|4421.91|4421.31|35
1643590470000|2022-01-31 00:54:30|4421.78|4421.18|4421.66|4421.06|4421.91|4421.31|4421.53|4420.93|17
1643590480000|2022-01-31 00:54:40|4421.53|4420.93|4421.66|4421.06|4421.91|4421.31|4421.41|4420.81|12
1643590490000|2022-01-31 00:54:50|4421.78|4421.18|4421.28|4420.68|4421.78|4421.18|4421.28|4420.68|19
1643590500000|2022-01-31 00:55:00|4421.16|4420.56|4421.78|4421.18|4421.78|4421.18|4421.03|4420.43|13
1643590510000|2022-01-31 00:55:10|4421.41|4420.81|4421.41|4420.81|4421.78|4421.18|4421.41|4420.81|17
1643590520000|2022-01-31 00:55:20|4421.53|4420.93|4421.91|4421.31|4421.91|4421.31|4421.53|4420.93|8
1643590530000|2022-01-31 00:55:30|4421.66|4421.06|4421.66|4421.06|4421.66|4421.06|4421.41|4420.81|7
1643590540000|2022-01-31 00:55:40|4421.78|4421.18|4421.28|4420.68|4421.78|4421.18|4421.28|4420.68|12
1643590550000|2022-01-31 00:55:50|4421.41|4420.81|4421.66|4421.06|4421.66|4421.06|4421.28|4420.68|1
1643590560000|2022-01-31 00:56:00|4422.16|4421.56|4422.16|4421.56|4422.28|4421.68|4422.03|4421.43|20
1643590570000|2022-01-31 00:56:10|4422.03|4421.43|4421.66|4421.06|4422.03|4421.43|4421.53|4420.93|4
1643590580000|2022-01-31 00:56:20|4421.53|4420.93|4421.41|4420.81|4421.78|4421.18|4421.41|4420.81|23
1643590590000|2022-01-31 00:56:30|4420.91|4420.31|4420.91|4420.31|4420.91|4420.31|4420.91|4420.31|10
1643590600000|2022-01-31 00:56:40|4421.03|4420.43|4420.41|4419.81|4421.03|4420.43|4420.16|4419.56|72
1643590610000|2022-01-31 00:56:50|4420.28|4419.68|4420.03|4419.43|4420.41|4419.81|4420.03|4419.43|27
1643590620000|2022-01-31 00:57:00|4420.16|4419.56|4419.78|4419.18|4420.41|4419.81|4419.53|4418.93|79
1643590630000|2022-01-31 00:57:10|4419.91|4419.31|4419.91|4419.31|4420.16|4419.56|4419.78|4419.18|10
1643590640000|2022-01-31 00:57:20|4419.78|4419.18|4420.03|4419.43|4420.03|4419.43|4419.66|4419.06|13
1643590650000|2022-01-31 00:57:30|4419.91|4419.31|4419.66|4419.06|4420.03|4419.43|4419.28|4418.68|37
1643590660000|2022-01-31 00:57:40|4419.53|4418.93|4419.53|4418.93|4419.66|4419.06|4419.41|4418.81|6
1643590670000|2022-01-31 00:57:50|4419.66|4419.06|4420.16|4419.56|4420.16|4419.56|4419.66|4419.06|14
1643590680000|2022-01-31 00:58:00|4420.66|4420.06|4421.03|4420.43|4421.03|4420.43|4420.66|4420.06|70
1643590690000|2022-01-31 00:58:10|4421.41|4420.81|4421.16|4420.56|4421.53|4420.93|4420.91|4420.31|94
1643590700000|2022-01-31 00:58:20|4421.66|4421.06|4421.28|4420.68|4421.66|4421.06|4421.28|4420.68|24
1643590710000|2022-01-31 00:58:30|4421.41|4420.81|4421.66|4421.06|4421.91|4421.31|4421.41|4420.81|8
1643590720000|2022-01-31 00:58:40|4421.53|4420.93|4421.53|4420.93|4421.66|4421.06|4421.41|4420.81|32
1643590730000|2022-01-31 00:58:50|4421.41|4420.81|4420.28|4419.68|4421.41|4420.81|4420.28|4419.68|15
1643590740000|2022-01-31 00:59:00|4420.41|4419.81|4419.28|4418.68|4420.41|4419.81|4419.28|4418.68|31
1643590750000|2022-01-31 00:59:10|4419.16|4418.56|4419.03|4418.43|4419.16|4418.56|4418.91|4418.31|67
1643590760000|2022-01-31 00:59:20|4419.16|4418.56|4418.91|4418.31|4419.28|4418.68|4418.78|4418.18|33
1643590770000|2022-01-31 00:59:30|4418.66|4418.06|4419.91|4419.31|4419.91|4419.31|4418.66|4418.06|34
1643590780000|2022-01-31 00:59:40|4419.66|4419.06|4419.16|4418.56|4419.66|4419.06|4418.91|4418.31|26
1643590790000|2022-01-31 00:59:50|4418.91|4418.31|4418.16|4417.56|4419.03|4418.43|4417.66|4417.06|216
1643590800000|2022-01-31 01:00:00|4418.41|4417.81|4417.78|4417.18|4418.41|4417.81|4417.78|4417.18|55
1643590810000|2022-01-31 01:00:10|4417.66|4417.06|4419.66|4419.06|4419.91|4419.31|4417.66|4417.06|72
1643590820000|2022-01-31 01:00:20|4419.41|4418.81|4419.16|4418.56|4419.41|4418.81|4419.16|4418.56|19
1643590830000|2022-01-31 01:00:30|4419.41|4418.81|4420.03|4419.43|4420.53|4419.93|4419.41|4418.81|59
1643590840000|2022-01-31 01:00:40|4420.16|4419.56|4420.41|4419.81|4420.66|4420.06|4420.16|4419.56|19
1643590850000|2022-01-31 01:00:50|4420.53|4419.93|4420.41|4419.81|4421.28|4420.68|4420.41|4419.81|48
1643590860000|2022-01-31 01:01:00|4420.53|4419.93|4419.66|4419.06|4420.53|4419.93|4419.16|4418.56|70
1643590870000|2022-01-31 01:01:10|4419.91|4419.31|4420.41|4419.81|4421.03|4420.43|4419.91|4419.31|42
1643590880000|2022-01-31 01:01:20|||||||||11
1643590890000|2022-01-31 01:01:30|4420.53|4419.93|4421.91|4421.31|4422.16|4421.56|4420.53|4419.93|115
1643590900000|2022-01-31 01:01:40|4422.03|4421.43|4423.16|4422.56|4423.41|4422.81|4421.91|4421.31|79
1643590910000|2022-01-31 01:01:50|4423.03|4422.43|4422.03|4421.43|4423.03|4422.43|4422.03|4421.43|40
1643590920000|2022-01-31 01:02:00|4421.78|4421.18|4421.28|4420.68|4421.91|4421.31|4421.16|4420.56|80
1643590930000|2022-01-31 01:02:10|4421.41|4420.81|4421.66|4421.06|4421.78|4421.18|4421.16|4420.56|70
1643590940000|2022-01-31 01:02:20|4421.78|4421.18|4421.16|4420.56|4421.78|4421.18|4421.03|4420.43|23
1643590950000|2022-01-31 01:02:30|4421.41|4420.81|4422.16|4421.56|4422.16|4421.56|4421.16|4420.56|30
1643590960000|2022-01-31 01:02:40|4422.41|4421.81|4422.16|4421.56|4423.41|4422.81|4422.16|4421.56|124
1643590970000|2022-01-31 01:02:50|4422.41|4421.81|4422.41|4421.81|4422.66|4422.06|4422.16|4421.56|40
1643590980000|2022-01-31 01:03:00|4422.28|4421.68|4421.91|4421.31|4422.41|4421.81|4421.78|4421.18|15
1643590990000|2022-01-31 01:03:10|4422.03|4421.43|4422.03|4421.43|4422.41|4421.81|4421.91|4421.31|28
1643591000000|2022-01-31 01:03:20|4422.16|4421.56|4422.03|4421.43|4422.16|4421.56|4422.03|4421.43|18
1643591010000|2022-01-31 01:03:30|4422.16|4421.56|4422.41|4421.81|4422.41|4421.81|4421.91|4421.31|21
1643591020000|2022-01-31 01:03:40|4422.66|4422.06|4422.28|4421.68|4422.91|4422.31|4422.28|4421.68|38
1643591030000|2022-01-31 01:03:50|4422.16|4421.56|4422.28|4421.68|4422.66|4422.06|4422.16|4421.56|7
1643591040000|2022-01-31 01:04:00|4422.41|4421.81|4422.28|4421.68|4422.41|4421.81|4422.28|4421.68|18
1643591050000|2022-01-31 01:04:10|4422.16|4421.56|4421.91|4421.31|4422.28|4421.68|4421.91|4421.31|16
1643591060000|2022-01-31 01:04:20|4422.16|4421.56|4422.16|4421.56|4422.66|4422.06|4422.16|4421.56|15
1643591070000|2022-01-31 01:04:30|4422.28|4421.68|4421.91|4421.31|4422.28|4421.68|4421.41|4420.81|26
1643591080000|2022-01-31 01:04:40|4421.78|4421.18|4421.41|4420.81|4421.78|4421.18|4421.41|4420.81|8
1643591090000|2022-01-31 01:04:50|4421.66|4421.06|4420.91|4420.31|4421.66|4421.06|4420.41|4419.81|50
1643591100000|2022-01-31 01:05:00|4421.03|4420.43|4420.66|4420.06|4421.03|4420.43|4420.66|4420.06|12
1643591110000|2022-01-31 01:05:10|4421.03|4420.43|4421.78|4421.18|4422.03|4421.43|4420.91|4420.31|51
1643591120000|2022-01-31 01:05:20|4421.66|4421.06|4422.03|4421.43|4422.28|4421.68|4421.66|4421.06|16
1643591130000|2022-01-31 01:05:30|4422.41|4421.81|4422.91|4422.31|4422.91|4422.31|4422.41|4421.81|36
1643591140000|2022-01-31 01:05:40|4422.78|4422.18|4422.91|4422.31|4422.91|4422.31|4422.66|4422.06|25
1643591150000|2022-01-31 01:05:50|4422.78|4422.18|4422.03|4421.43|4422.91|4422.31|4422.03|4421.43|18
1643591160000|2022-01-31 01:06:00|4422.16|4421.56|4420.91|4420.31|4422.16|4421.56|4420.66|4420.06|35
1643591170000|2022-01-31 01:06:10|4421.03|4420.43|4420.66|4420.06|4421.16|4420.56|4420.66|4420.06|21
1643591180000|2022-01-31 01:06:20|4420.28|4419.68|4419.78|4419.18|4420.41|4419.81|4419.66|4419.06|60
1643591190000|2022-01-31 01:06:30|4419.91|4419.31|4419.91|4419.31|4420.41|4419.81|4419.91|4419.31|15
1643591200000|2022-01-31 01:06:40|4420.16|4419.56|4420.03|4419.43|4420.28|4419.68|4419.66|4419.06|28
1643591210000|2022-01-31 01:06:50|4420.16|4419.56|4419.41|4418.81|4420.16|4419.56|4419.41|4418.81|19
1643591220000|2022-01-31 01:07:00|4419.66|4419.06|4420.16|4419.56|4420.41|4419.81|4419.41|4418.81|59
1643591230000|2022-01-31 01:07:10|4420.03|4419.43|4420.16|4419.56|4420.41|4419.81|4420.03|4419.43|9
1643591240000|2022-01-31 01:07:20|4420.41|4419.81|4420.53|4419.93|4420.53|4419.93|4420.41|4419.81|6
1643591250000|2022-01-31 01:07:30|4420.41|4419.81|4421.53|4420.93|4421.78|4421.18|4420.41|4419.81|54
1643591260000|2022-01-31 01:07:40|4421.66|4421.06|4421.16|4420.56|4421.66|4421.06|4421.16|4420.56|12
1643591270000|2022-01-31 01:07:50|4420.91|4420.31|4421.03|4420.43|4421.03|4420.43|4420.66|4420.06|15
1643591280000|2022-01-31 01:08:00|4421.16|4420.56|4422.41|4421.81|4422.66|4422.06|4421.16|4420.56|45
1643591290000|2022-01-31 01:08:10|4422.28|4421.68|4423.03|4422.43|4423.03|4422.43|4422.28|4421.68|38
1643591300000|2022-01-31 01:08:20|4423.16|4422.56|4422.91|4422.31|4423.41|4422.81|4422.91|4422.31|14
1643591310000|2022-01-31 01:08:30|4423.16|4422.56|4423.16|4422.56|4423.41|4422.81|4423.16|4422.56|30
1643591320000|2022-01-31 01:08:40|4423.28|4422.68|4423.41|4422.81|4423.91|4423.31|4423.28|4422.68|153
1643591330000|2022-01-31 01:08:50|4423.53|4422.93|4423.03|4422.43|4423.53|4422.93|4422.66|4422.06|30
1643591340000|2022-01-31 01:09:00|4422.66|4422.06|4422.66|4422.06|4422.78|4422.18|4422.66|4422.06|17
1643591350000|2022-01-31 01:09:10|4422.16|4421.56|4422.66|4422.06|4422.91|4422.31|4422.03|4421.43|33
1643591360000|2022-01-31 01:09:20|4423.16|4422.56|4423.41|4422.81|4423.53|4422.93|4423.16|4422.56|22
1643591370000|2022-01-31 01:09:30|4423.53|4422.93|4424.53|4423.93|4425.66|4425.06|4423.41|4422.81|152
1643591380000|2022-01-31 01:09:40|4424.66|4424.06|4424.91|4424.31|4424.91|4424.31|4424.53|4423.93|25
1643591390000|2022-01-31 01:09:50|4424.66|4424.06|4423.91|4423.31|4424.66|4424.06|4423.91|4423.31|37
1643591400000|2022-01-31 01:10:00|4423.66|4423.06|4424.41|4423.81|4424.41|4423.81|4423.66|4423.06|48
1643591410000|2022-01-31 01:10:10|4424.28|4423.68|4424.41|4423.81|4424.41|4423.81|4423.91|4423.31|15
1643591420000|2022-01-31 01:10:20|4424.66|4424.06|4423.66|4423.06|4424.66|4424.06|4423.66|4423.06|41
1643591430000|2022-01-31 01:10:30|4423.53|4422.93|4422.91|4422.31|4423.53|4422.93|4422.91|4422.31|12
1643591440000|2022-01-31 01:10:40|4423.16|4422.56|4422.41|4421.81|4423.16|4422.56|4422.16|4421.56|45
1643591450000|2022-01-31 01:10:50|4422.28|4421.68|4422.28|4421.68|4422.28|4421.68|4421.91|4421.31|28
1643591460000|2022-01-31 01:11:00|4422.16|4421.56|4422.16|4421.56|4422.41|4421.81|4422.16|4421.56|6
1643591470000|2022-01-31 01:11:10|4422.41|4421.81|4422.28|4421.68|4422.41|4421.81|4422.28|4421.68|4
1643591480000|2022-01-31 01:11:20|4422.41|4421.81|4422.41|4421.81|4422.53|4421.93|4422.16|4421.56|10
1643591490000|2022-01-31 01:11:30|4421.91|4421.31|4420.66|4420.06|4421.91|4421.31|4420.66|4420.06|86
1643591500000|2022-01-31 01:11:40|4421.03|4420.43|4421.28|4420.68|4421.28|4420.68|4420.91|4420.31|22
1643591510000|2022-01-31 01:11:50|4421.41|4420.81|4421.53|4420.93|4421.66|4421.06|4421.16|4420.56|9
1643591520000|2022-01-31 01:12:00|4421.41|4420.81|4421.41|4420.81|4421.91|4421.31|4421.16|4420.56|16
1643591530000|2022-01-31 01:12:10|4421.28|4420.68|4421.66|4421.06|4421.91|4421.31|4421.28|4420.68|18
1643591540000|2022-01-31 01:12:20|4421.53|4420.93|4420.66|4420.06|4421.53|4420.93|4420.66|4420.06|26
1643591550000|2022-01-31 01:12:30|4420.91|4420.31|4420.28|4419.68|4421.03|4420.43|4420.03|4419.43|46
1643591560000|2022-01-31 01:12:40|4420.16|4419.56|4420.03|4419.43|4420.53|4419.93|4420.03|4419.43|39
1643591570000|2022-01-31 01:12:50|4419.91|4419.31|4419.91|4419.31|4420.28|4419.68|4419.78|4419.18|21
1643591580000|2022-01-31 01:13:00|4420.16|4419.56|4419.91|4419.31|4420.16|4419.56|4419.91|4419.31|9
1643591590000|2022-01-31 01:13:10|4419.78|4419.18|4419.91|4419.31|4419.91|4419.31|4419.78|4419.18|4
1643591600000|2022-01-31 01:13:20|4420.03|4419.43|4420.41|4419.81|4420.66|4420.06|4420.03|4419.43|15
1643591610000|2022-01-31 01:13:30|4420.53|4419.93|4420.66|4420.06|4420.66|4420.06|4420.28|4419.68|4
1643591620000|2022-01-31 01:13:40|4420.91|4420.31|4421.03|4420.43|4421.16|4420.56|4420.91|4420.31|17
1643591630000|2022-01-31 01:13:50|4420.91|4420.31|4421.16|4420.56|4421.16|4420.56|4420.91|4420.31|12
1643591640000|2022-01-31 01:14:00|4421.03|4420.43|4420.66|4420.06|4421.03|4420.43|4420.53|4419.93|47
1643591650000|2022-01-31 01:14:10|4421.03|4420.43|4421.03|4420.43|4421.03|4420.43|4421.03|4420.43|4
1643591660000|2022-01-31 01:14:20|4420.91|4420.31|4420.53|4419.93|4420.91|4420.31|4420.41|4419.81|8
1643591670000|2022-01-31 01:14:30|4420.66|4420.06|4420.91|4420.31|4420.91|4420.31|4420.41|4419.81|24
1643591680000|2022-01-31 01:14:40|4420.78|4420.18|4421.66|4421.06|4422.16|4421.56|4420.78|4420.18|29
1643591690000|2022-01-31 01:14:50|4421.53|4420.93|4421.53|4420.93|4421.91|4421.31|4421.53|4420.93|42
1643591700000|2022-01-31 01:15:00|4421.66|4421.06|4418.41|4417.81|4422.03|4421.43|4418.16|4417.56|427
1643591710000|2022-01-31 01:15:10|4418.28|4417.68|4417.28|4416.68|4418.28|4417.68|4416.91|4416.31|255
1643591720000|2022-01-31 01:15:20|4417.41|4416.81|4416.66|4416.06|4417.41|4416.81|4416.66|4416.06|55
1643591730000|2022-01-31 01:15:30|4416.78|4416.18|4418.03|4417.43|4418.03|4417.43|4416.28|4415.68|87
1643591740000|2022-01-31 01:15:40|4417.66|4417.06|4417.78|4417.18|4417.91|4417.31|4417.41|4416.81|24
1643591750000|2022-01-31 01:15:50|4417.91|4417.31|4416.66|4416.06|4417.91|4417.31|4416.41|4415.81|41
1643591760000|2022-01-31 01:16:00|4416.91|4416.31|4416.41|4415.81|4417.16|4416.56|4416.28|4415.68|39
1643591770000|2022-01-31 01:16:10|4416.28|4415.68|4416.78|4416.18|4416.78|4416.18|4416.28|4415.68|34
1643591780000|2022-01-31 01:16:20|4416.91|4416.31|4416.66|4416.06|4417.16|4416.56|4416.66|4416.06|40
1643591790000|2022-01-31 01:16:30|4416.53|4415.93|4417.53|4416.93|4418.03|4417.43|4416.53|4415.93|65
1643591800000|2022-01-31 01:16:40|4417.41|4416.81|4417.16|4416.56|4417.66|4417.06|4417.16|4416.56|20
1643591810000|2022-01-31 01:16:50|4417.41|4416.81|4417.41|4416.81|4417.66|4417.06|4417.41|4416.81|34
1643591820000|2022-01-31 01:17:00|4417.53|4416.93|4417.78|4417.18|4417.91|4417.31|4417.28|4416.68|26
1643591830000|2022-01-31 01:17:10|4417.66|4417.06|4417.28|4416.68|4417.66|4417.06|4417.28|4416.68|4
1643591840000|2022-01-31 01:17:20|4417.41|4416.81|4417.03|4416.43|4417.41|4416.81|4416.66|4416.06|23
1643591850000|2022-01-31 01:17:30|4416.91|4416.31|4416.53|4415.93|4416.91|4416.31|4416.16|4415.56|30
1643591860000|2022-01-31 01:17:40|4416.66|4416.06|4416.66|4416.06|4417.16|4416.56|4416.66|4416.06|46
1643591870000|2022-01-31 01:17:50|4416.53|4415.93|4416.66|4416.06|4416.66|4416.06|4416.53|4415.93|2
1643591880000|2022-01-31 01:18:00|4416.78|4416.18|4416.41|4415.81|4417.28|4416.68|4416.41|4415.81|48
1643591890000|2022-01-31 01:18:10|4416.66|4416.06|4416.66|4416.06|4416.91|4416.31|4416.41|4415.81|21
1643591900000|2022-01-31 01:18:20|4416.78|4416.18|4416.78|4416.18|4416.78|4416.18|4416.41|4415.81|17
1643591910000|2022-01-31 01:18:30|4416.91|4416.31|4417.78|4417.18|4417.78|4417.18|4416.91|4416.31|13
1643591920000|2022-01-31 01:18:40|4417.91|4417.31|4417.41|4416.81|4417.91|4417.31|4417.28|4416.68|40
1643591930000|2022-01-31 01:18:50|4417.28|4416.68|4417.41|4416.81|4417.41|4416.81|4417.16|4416.56|5
1643591940000|2022-01-31 01:19:00|4417.66|4417.06|4417.41|4416.81|4417.66|4417.06|4417.41|4416.81|29
1643591950000|2022-01-31 01:19:10|4417.66|4417.06|4416.41|4415.81|4417.66|4417.06|4416.41|4415.81|42
1643591960000|2022-01-31 01:19:20|4416.53|4415.93|4415.91|4415.31|4416.53|4415.93|4415.78|4415.18|56
1643591970000|2022-01-31 01:19:30|4416.03|4415.43|4416.66|4416.06|4416.66|4416.06|4416.03|4415.43|28
1643591980000|2022-01-31 01:19:40|4416.41|4415.81|4416.66|4416.06|4416.66|4416.06|4416.41|4415.81|23
1643591990000|2022-01-31 01:19:50|4416.91|4416.31|4417.53|4416.93|4417.66|4417.06|4416.91|4416.31|20
1643592000000|2022-01-31 01:20:00|4417.66|4417.06|4417.78|4417.18|4417.91|4417.31|4417.53|4416.93|55
1643592010000|2022-01-31 01:20:10|4417.91|4417.31|4418.16|4417.56|4418.16|4417.56|4417.78|4417.18|15
1643592020000|2022-01-31 01:20:20|4417.91|4417.31|4417.78|4417.18|4417.91|4417.31|4417.66|4417.06|20
1643592030000|2022-01-31 01:20:30|4417.53|4416.93|4417.66|4417.06|4418.16|4417.56|4417.41|4416.81|21
1643592040000|2022-01-31 01:20:40|4417.78|4417.18|4417.91|4417.31|4417.91|4417.31|4417.66|4417.06|3
1643592050000|2022-01-31 01:20:50|4418.16|4417.56|4417.41|4416.81|4418.16|4417.56|4417.03|4416.43|48
1643592060000|2022-01-31 01:21:00|4417.16|4416.56|4416.66|4416.06|4417.16|4416.56|4416.66|4416.06|22
1643592070000|2022-01-31 01:21:10|4416.78|4416.18|4417.41|4416.81|4417.41|4416.81|4416.66|4416.06|13
1643592080000|2022-01-31 01:21:20|4417.28|4416.68|4418.16|4417.56|4418.28|4417.68|4417.28|4416.68|33
1643592090000|2022-01-31 01:21:30|4418.28|4417.68|4418.03|4417.43|4418.41|4417.81|4418.03|4417.43|24
1643592100000|2022-01-31 01:21:40|4418.41|4417.81|4417.91|4417.31|4418.66|4418.06|4417.66|4417.06|171
1643592110000|2022-01-31 01:21:50|4418.41|4417.81|4418.53|4417.93|4418.66|4418.06|4418.41|4417.81|27
1643592120000|2022-01-31 01:22:00|4418.41|4417.81|4418.16|4417.56|4418.66|4418.06|4418.16|4417.56|35
1643592130000|2022-01-31 01:22:10|4418.41|4417.81|4418.16|4417.56|4418.41|4417.81|4418.16|4417.56|7
1643592140000|2022-01-31 01:22:20|4418.28|4417.68|4418.66|4418.06|4418.66|4418.06|4418.16|4417.56|11
1643592150000|2022-01-31 01:22:30|4418.53|4417.93|4418.66|4418.06|4418.66|4418.06|4418.41|4417.81|6
1643592160000|2022-01-31 01:22:40|4418.78|4418.18|4419.16|4418.56|4419.66|4419.06|4418.78|4418.18|196
1643592170000|2022-01-31 01:22:50|4419.41|4418.81|4419.16|4418.56|4419.41|4418.81|4419.16|4418.56|23
1643592180000|2022-01-31 01:23:00|4419.03|4418.43|4418.91|4418.31|4419.03|4418.43|4418.78|4418.18|25
1643592190000|2022-01-31 01:23:10|4418.66|4418.06|4418.41|4417.81|4418.66|4418.06|4418.41|4417.81|14
1643592200000|2022-01-31 01:23:20|4418.53|4417.93|4418.66|4418.06|4418.66|4418.06|4418.41|4417.81|19
1643592210000|2022-01-31 01:23:30|4418.91|4418.31|4418.16|4417.56|4418.91|4418.31|4418.16|4417.56|9
1643592220000|2022-01-31 01:23:40|4417.91|4417.31|4417.66|4417.06|4417.91|4417.31|4417.53|4416.93|92
1643592230000|2022-01-31 01:23:50|4417.91|4417.31|4418.16|4417.56|4418.16|4417.56|4417.91|4417.31|9
1643592240000|2022-01-31 01:24:00|4418.41|4417.81|4418.28|4417.68|4418.41|4417.81|4417.78|4417.18|17
1643592250000|2022-01-31 01:24:10|4418.16|4417.56|4418.16|4417.56|4418.41|4417.81|4418.16|4417.56|0
1643592260000|2022-01-31 01:24:20|4418.03|4417.43|4417.41|4416.81|4418.03|4417.43|4417.41|4416.81|8
1643592270000|2022-01-31 01:24:30|4417.66|4417.06|4418.03|4417.43|4418.03|4417.43|4417.66|4417.06|8
1643592280000|2022-01-31 01:24:40|4418.16|4417.56|4418.28|4417.68|4418.53|4417.93|4418.16|4417.56|15
1643592290000|2022-01-31 01:24:50|4418.41|4417.81|4418.41|4417.81|4418.41|4417.81|4418.41|4417.81|6
1643592300000|2022-01-31 01:25:00|4418.03|4417.43|4418.16|4417.56|4418.53|4417.93|4417.91|4417.31|25
1643592310000|2022-01-31 01:25:10|4418.03|4417.43|4418.53|4417.93|4418.53|4417.93|4418.03|4417.43|18
1643592320000|2022-01-31 01:25:20|4418.66|4418.06|4418.91|4418.31|4419.03|4418.43|4418.66|4418.06|9
1643592330000|2022-01-31 01:25:30|4418.66|4418.06|4418.78|4418.18|4418.91|4418.31|4418.66|4418.06|9
1643592340000|2022-01-31 01:25:40|4418.66|4418.06|4418.41|4417.81|4418.91|4418.31|4418.16|4417.56|23
1643592350000|2022-01-31 01:25:50|4418.66|4418.06|4418.41|4417.81|4418.78|4418.18|4418.03|4417.43|34
1643592360000|2022-01-31 01:26:00|4418.66|4418.06|4418.91|4418.31|4418.91|4418.31|4418.53|4417.93|21
1643592370000|2022-01-31 01:26:10|4419.16|4418.56|4418.66|4418.06|4419.16|4418.56|4418.66|4418.06|10
1643592380000|2022-01-31 01:26:20|4418.78|4418.18|4418.91|4418.31|4418.91|4418.31|4418.66|4418.06|2
1643592390000|2022-01-31 01:26:30|4418.53|4417.93|4418.41|4417.81|4418.66|4418.06|4418.41|4417.81|9
1643592400000|2022-01-31 01:26:40|4418.53|4417.93|4418.53|4417.93|4418.53|4417.93|4418.53|4417.93|1
1643592410000|2022-01-31 01:26:50|4418.41|4417.81|4418.66|4418.06|4418.66|4418.06|4417.91|4417.31|21
1643592420000|2022-01-31 01:27:00|4418.53|4417.93|4419.41|4418.81|4419.41|4418.81|4418.53|4417.93|29
1643592430000|2022-01-31 01:27:10|4419.66|4419.06|4419.53|4418.93|4420.03|4419.43|4419.41|4418.81|47
1643592440000|2022-01-31 01:27:20|4419.41|4418.81|4419.28|4418.68|4419.53|4418.93|4419.16|4418.56|23
1643592450000|2022-01-31 01:27:30|4419.16|4418.56|4419.41|4418.81|4419.41|4418.81|4419.16|4418.56|2
1643592460000|2022-01-31 01:27:40|4419.28|4418.68|4418.91|4418.31|4419.41|4418.81|4418.91|4418.31|14
1643592470000|2022-01-31 01:27:50|4418.78|4418.18|4419.03|4418.43|4419.16|4418.56|4418.66|4418.06|8
1643592480000|2022-01-31 01:28:00|4419.16|4418.56|4419.03|4418.43|4419.41|4418.81|4419.03|4418.43|11
1643592490000|2022-01-31 01:28:10|4419.16|4418.56|4419.28|4418.68|4419.28|4418.68|4418.91|4418.31|21
1643592500000|2022-01-31 01:28:20|4419.16|4418.56|4419.66|4419.06|4419.66|4419.06|4419.16|4418.56|15
1643592510000|2022-01-31 01:28:30|4420.66|4420.06|4421.03|4420.43|4421.41|4420.81|4420.66|4420.06|97
1643592520000|2022-01-31 01:28:40|4420.91|4420.31|4421.16|4420.56|4421.16|4420.56|4420.66|4420.06|17
1643592530000|2022-01-31 01:28:50|4420.91|4420.31|4420.53|4419.93|4421.03|4420.43|4420.53|4419.93|16
1643592540000|2022-01-31 01:29:00|4420.66|4420.06|4420.53|4419.93|4420.91|4420.31|4420.53|4419.93|17
1643592550000|2022-01-31 01:29:10|4420.41|4419.81|4419.91|4419.31|4420.41|4419.81|4419.91|4419.31|21
1643592560000|2022-01-31 01:29:20|4419.66|4419.06|4420.28|4419.68|4420.28|4419.68|4419.41|4418.81|35
1643592570000|2022-01-31 01:29:30|4420.16|4419.56|4419.66|4419.06|4420.16|4419.56|4419.66|4419.06|9
1643592580000|2022-01-31 01:29:40|4419.91|4419.31|4419.91|4419.31|4420.16|4419.56|4419.91|4419.31|20
1643592590000|2022-01-31 01:29:50|4420.16|4419.56|4420.16|4419.56|4420.16|4419.56|4419.91|4419.31|10
1643592600000|2022-01-31 01:30:00|4419.91|4419.31|4420.78|4420.18|4420.91|4420.31|4419.78|4419.18|68
1643592610000|2022-01-31 01:30:10|4420.66|4420.06|4421.91|4421.31|4422.41|4421.81|4420.66|4420.06|90
1643592620000|2022-01-31 01:30:20|4421.66|4421.06|4420.91|4420.31|4421.78|4421.18|4420.91|4420.31|19
1643592630000|2022-01-31 01:30:30|4420.66|4420.06|4421.03|4420.43|4421.41|4420.81|4420.66|4420.06|22
1643592640000|2022-01-31 01:30:40|4421.16|4420.56|4420.66|4420.06|4421.16|4420.56|4420.41|4419.81|73
1643592650000|2022-01-31 01:30:50|4420.41|4419.81|4420.16|4419.56|4420.66|4420.06|4420.16|4419.56|34
1643592660000|2022-01-31 01:31:00|4420.03|4419.43|4418.91|4418.31|4420.03|4419.43|4418.91|4418.31|42
1643592670000|2022-01-31 01:31:10|4418.66|4418.06|4418.66|4418.06|4418.91|4418.31|4418.66|4418.06|49
1643592680000|2022-01-31 01:31:20|4418.53|4417.93|4418.16|4417.56|4418.66|4418.06|4418.03|4417.43|70
1643592690000|2022-01-31 01:31:30|4418.28|4417.68|4418.66|4418.06|4418.66|4418.06|4418.16|4417.56|11
1643592700000|2022-01-31 01:31:40|4418.91|4418.31|4418.16|4417.56|4418.91|4418.31|4418.16|4417.56|29
1643592710000|2022-01-31 01:31:50|4418.28|4417.68|4418.78|4418.18|4418.91|4418.31|4418.28|4417.68|10
1643592720000|2022-01-31 01:32:00|4418.91|4418.31|4419.91|4419.31|4420.16|4419.56|4418.91|4418.31|64
1643592730000|2022-01-31 01:32:10|4419.78|4419.18|4419.41|4418.81|4419.78|4419.18|4419.16|4418.56|21
1643592740000|2022-01-31 01:32:20|4419.28|4418.68|4420.16|4419.56|4420.16|4419.56|4419.16|4418.56|21
1643592750000|2022-01-31 01:32:30|4419.91|4419.31|4419.91|4419.31|4420.03|4419.43|4419.91|4419.31|4
1643592760000|2022-01-31 01:32:40|4419.66|4419.06|4419.78|4419.18|4419.78|4419.18|4419.53|4418.93|12
1643592770000|2022-01-31 01:32:50|4419.66|4419.06|4419.53|4418.93|4419.78|4419.18|4419.53|4418.93|12
1643592780000|2022-01-31 01:33:00|4419.66|4419.06|4418.91|4418.31|4419.66|4419.06|4418.41|4417.81|43
1643592790000|2022-01-31 01:33:10|4418.78|4418.18|4418.16|4417.56|4418.78|4418.18|4418.16|4417.56|14
1643592800000|2022-01-31 01:33:20|4418.41|4417.81|4418.16|4417.56|4418.41|4417.81|4418.16|4417.56|13
1643592810000|2022-01-31 01:33:30|4418.28|4417.68|4418.41|4417.81|4418.41|4417.81|4418.16|4417.56|8
1643592830000|2022-01-31 01:33:50|4418.28|4417.68|4418.28|4417.68|4418.41|4417.81|4418.28|4417.68|1
1643592840000|2022-01-31 01:34:00|4418.16|4417.56|4418.91|4418.31|4419.16|4418.56|4418.16|4417.56|81
1643592850000|2022-01-31 01:34:10|4419.03|4418.43|4419.16|4418.56|4419.16|4418.56|4419.03|4418.43|10
1643592860000|2022-01-31 01:34:20|4419.41|4418.81|4419.78|4419.18|4419.91|4419.31|4419.41|4418.81|13
1643592870000|2022-01-31 01:34:30|4419.91|4419.31|4419.66|4419.06|4420.16|4419.56|4419.66|4419.06|33
1643592880000|2022-01-31 01:34:40|4419.78|4419.18|4419.66|4419.06|4419.78|4419.18|4419.66|4419.06|9
1643592890000|2022-01-31 01:34:50|4419.91|4419.31|4419.66|4419.06|4419.91|4419.31|4419.66|4419.06|9
1643592900000|2022-01-31 01:35:00|4419.91|4419.31|4419.91|4419.31|4420.16|4419.56|4419.78|4419.18|21
1643592910000|2022-01-31 01:35:10|4420.16|4419.56|4420.28|4419.68|4420.41|4419.81|4420.16|4419.56|9
1643592920000|2022-01-31 01:35:20|4420.41|4419.81|4420.53|4419.93|4420.66|4420.06|4420.28|4419.68|4
1643592930000|2022-01-31 01:35:30|4420.66|4420.06|4420.66|4420.06|4420.66|4420.06|4420.41|4419.81|19
1643592940000|2022-01-31 01:35:40|4420.91|4420.31|4420.78|4420.18|4420.91|4420.31|4420.66|4420.06|8
1643592950000|2022-01-31 01:35:50|4420.66|4420.06|4419.41|4418.81|4420.66|4420.06|4419.41|4418.81|29
1643592960000|2022-01-31 01:36:00|4419.66|4419.06|4419.28|4418.68|4419.66|4419.06|4418.91|4418.31|27
1643592970000|2022-01-31 01:36:10|4419.41|4418.81|4419.91|4419.31|4419.91|4419.31|4419.28|4418.68|12
1643592980000|2022-01-31 01:36:20|4420.03|4419.43|4420.28|4419.68|4420.28|4419.68|4419.91|4419.31|4
1643592990000|2022-01-31 01:36:30|4420.41|4419.81|4422.03|4421.43|4422.16|4421.56|4420.41|4419.81|63
1643593000000|2022-01-31 01:36:40|4422.16|4421.56|4422.16|4421.56|4422.41|4421.81|4421.91|4421.31|39
1643593010000|2022-01-31 01:36:50|4422.28|4421.68|4421.66|4421.06|4422.28|4421.68|4421.66|4421.06|28
1643593020000|2022-01-31 01:37:00|4421.41|4420.81|4420.91|4420.31|4421.41|4420.81|4420.91|4420.31|26
1643593030000|2022-01-31 01:37:10|4421.03|4420.43|4420.66|4420.06|4421.16|4420.56|4420.28|4419.68|13
1643593040000|2022-01-31 01:37:20|4420.41|4419.81|4419.91|4419.31|4420.41|4419.81|4419.91|4419.31|14
1643593050000|2022-01-31 01:37:30|4419.78|4419.18|4418.91|4418.31|4419.78|4419.18|4418.91|4418.31|26
1643593060000|2022-01-31 01:37:40|4419.03|4418.43|4419.16|4418.56|4419.66|4419.06|4418.91|4418.31|34
1643593070000|2022-01-31 01:37:50|4419.28|4418.68|4419.03|4418.43|4419.28|4418.68|4418.78|4418.18|16
1643593080000|2022-01-31 01:38:00|4419.16|4418.56|4419.41|4418.81|4419.66|4419.06|4419.16|4418.56|8
1643593090000|2022-01-31 01:38:10|4419.28|4418.68|4419.78|4419.18|4419.78|4419.18|4419.16|4418.56|4
1643593100000|2022-01-31 01:38:20|4419.66|4419.06|4419.16|4418.56|4419.66|4419.06|4418.78|4418.18|22
1643593110000|2022-01-31 01:38:30|4419.03|4418.43|4419.78|4419.18|4419.91|4419.31|4419.03|4418.43|42
1643593120000|2022-01-31 01:38:40|4419.66|4419.06|4420.03|4419.43|4420.03|4419.43|4419.66|4419.06|3
1643593130000|2022-01-31 01:38:50|4419.91|4419.31|4420.66|4420.06|4420.66|4420.06|4419.91|4419.31|22
1643593140000|2022-01-31 01:39:00|4420.41|4419.81|4421.03|4420.43|4421.66|4421.06|4420.41|4419.81|69
1643593150000|2022-01-31 01:39:10|4420.91|4420.31|4420.91|4420.31|4421.03|4420.43|4420.91|4420.31|9
1643593160000|2022-01-31 01:39:20|4421.16|4420.56|4420.66|4420.06|4421.16|4420.56|4420.66|4420.06|9
1643593170000|2022-01-31 01:39:30|4420.53|4419.93|4420.53|4419.93|4420.66|4420.06|4420.16|4419.56|6
1643593180000|2022-01-31 01:39:40|4420.41|4419.81|4419.91|4419.31|4420.41|4419.81|4419.91|4419.31|24
1643593190000|2022-01-31 01:39:50|4419.66|4419.06|4419.91|4419.31|4419.91|4419.31|4419.66|4419.06|14
1643593200000|2022-01-31 01:40:00|4419.78|4419.18|4420.16|4419.56|4420.16|4419.56|4419.66|4419.06|4
1643593210000|2022-01-31 01:40:10|4420.03|4419.43|4421.28|4420.68|4421.28|4420.68|4420.03|4419.43|19
1643593220000|2022-01-31 01:40:20|4421.16|4420.56|4420.53|4419.93|4421.28|4420.68|4420.41|4419.81|14
1643593230000|2022-01-31 01:40:30|4420.66|4420.06|4420.53|4419.93|4420.66|4420.06|4420.41|4419.81|4
1643593240000|2022-01-31 01:40:40|4420.66|4420.06|4421.16|4420.56|4421.16|4420.56|4420.53|4419.93|4
1643593250000|2022-01-31 01:40:50|4421.03|4420.43|4421.53|4420.93|4421.53|4420.93|4421.03|4420.43|24
1643593260000|2022-01-31 01:41:00|4421.66|4421.06|4422.16|4421.56|4422.41|4421.81|4421.53|4420.93|33
1643593270000|2022-01-31 01:41:10|4422.28|4421.68|4422.66|4422.06|4422.91|4422.31|4422.16|4421.56|86
1643593280000|2022-01-31 01:41:20|4422.53|4421.93|4422.91|4422.31|4423.03|4422.43|4422.53|4421.93|32
1643593290000|2022-01-31 01:41:30|4423.41|4422.81|4424.41|4423.81|4424.66|4424.06|4423.41|4422.81|92
1643593300000|2022-01-31 01:41:40|4424.28|4423.68|4423.91|4423.31|4424.41|4423.81|4423.66|4423.06|29
1643593310000|2022-01-31 01:41:50|4424.03|4423.43|4423.66|4423.06|4424.03|4423.43|4423.41|4422.81|22
1643593320000|2022-01-31 01:42:00|4423.53|4422.93|4423.91|4423.31|4423.91|4423.31|4423.41|4422.81|2
1643593330000|2022-01-31 01:42:10|4424.16|4423.56|4424.03|4423.43|4424.16|4423.56|4423.91|4423.31|30
1643593340000|2022-01-31 01:42:20|4423.91|4423.31|4423.91|4423.31|4423.91|4423.31|4423.66|4423.06|32
1643593350000|2022-01-31 01:42:30|4423.78|4423.18|4423.41|4422.81|4423.91|4423.31|4423.41|4422.81|16
1643593360000|2022-01-31 01:42:40|4423.53|4422.93|4423.78|4423.18|4423.91|4423.31|4423.53|4422.93|17
1643593370000|2022-01-31 01:42:50|4423.91|4423.31|4424.16|4423.56|4424.16|4423.56|4423.78|4423.18|20
1643593380000|2022-01-31 01:43:00|4423.91|4423.31|4424.28|4423.68|4424.41|4423.81|4423.66|4423.06|25
1643593390000|2022-01-31 01:43:10|4424.16|4423.56|4424.41|4423.81|4424.41|4423.81|4423.78|4423.18|49
1643593400000|2022-01-31 01:43:20|4424.28|4423.68|4423.78|4423.18|4424.41|4423.81|4423.78|4423.18|12
1643593410000|2022-01-31 01:43:30|4423.66|4423.06|4423.91|4423.31|4424.03|4423.43|4423.66|4423.06|8
1643593420000|2022-01-31 01:43:40|4423.78|4423.18|4423.91|4423.31|4424.03|4423.43|4423.78|4423.18|8
1643593440000|2022-01-31 01:44:00|4423.41|4422.81|4423.41|4422.81|4423.41|4422.81|4423.16|4422.56|40
1643593450000|2022-01-31 01:44:10|4423.53|4422.93|4423.91|4423.31|4424.16|4423.56|4423.53|4422.93|30
1643593460000|2022-01-31 01:44:20|||||||||1
1643593470000|2022-01-31 01:44:30|4423.78|4423.18|4423.66|4423.06|4423.78|4423.18|4423.53|4422.93|10
1643593480000|2022-01-31 01:44:40|4423.78|4423.18|4423.78|4423.18|4423.91|4423.31|4423.66|4423.06|12
1643593490000|2022-01-31 01:44:50|4423.91|4423.31|4423.91|4423.31|4423.91|4423.31|4423.66|4423.06|5
1643593500000|2022-01-31 01:45:00|4424.16|4423.56|4424.78|4424.18|4424.78|4424.18|4424.16|4423.56|56
1643593510000|2022-01-31 01:45:10|4424.91|4424.31|4425.16|4424.56|4425.41|4424.81|4424.91|4424.31|67
1643593520000|2022-01-31 01:45:20|4425.03|4424.43|4423.66|4423.06|4425.03|4424.43|4423.66|4423.06|69
1643593530000|2022-01-31 01:45:30|4423.41|4422.81|4422.66|4422.06|4423.41|4422.81|4422.66|4422.06|78
1643593540000|2022-01-31 01:45:40|4422.16|4421.56|4422.41|4421.81|4422.41|4421.81|4421.91|4421.31|46
1643593550000|2022-01-31 01:45:50|4422.28|4421.68|4422.66|4422.06|4422.91|4422.31|4422.16|4421.56|38
1643593560000|2022-01-31 01:46:00|4422.78|4422.18|4423.16|4422.56|4423.16|4422.56|4422.66|4422.06|33
1643593570000|2022-01-31 01:46:10|4423.03|4422.43|4423.16|4422.56|4423.16|4422.56|4422.91|4422.31|33
1643593580000|2022-01-31 01:46:20|4423.53|4422.93|4423.66|4423.06|4423.66|4423.06|4423.53|4422.93|35
1643593590000|2022-01-31 01:46:30|4423.78|4423.18|4422.91|4422.31|4424.03|4423.43|4422.91|4422.31|23
1643593600000|2022-01-31 01:46:40|4422.41|4421.81|4421.16|4420.56|4422.41|4421.81|4420.91|4420.31|74
1643593610000|2022-01-31 01:46:50|4421.28|4420.68|4421.91|4421.31|4422.41|4421.81|4421.16|4420.56|41
1643593620000|2022-01-31 01:47:00|4422.03|4421.43|4421.91|4421.31|4422.16|4421.56|4421.78|4421.18|14
1643593630000|2022-01-31 01:47:10|4422.16|4421.56|4422.66|4422.06|4422.66|4422.06|4422.16|4421.56|21
1643593640000|2022-01-31 01:47:20|4422.53|4421.93|4422.78|4422.18|4422.78|4422.18|4422.53|4421.93|11
1643593650000|2022-01-31 01:47:30|4422.66|4422.06|4423.16|4422.56|4423.16|4422.56|4422.66|4422.06|36
1643593660000|2022-01-31 01:47:40|4423.41|4422.81|4424.16|4423.56|4424.16|4423.56|4423.28|4422.68|49
1643593670000|2022-01-31 01:47:50|4424.41|4423.81|4425.41|4424.81|4425.41|4424.81|4424.28|4423.68|71
1643593680000|2022-01-31 01:48:00|4425.28|4424.68|4426.41|4425.81|4426.53|4425.93|4425.28|4424.68|128
1643593690000|2022-01-31 01:48:10|4426.66|4426.06|4425.91|4425.31|4426.66|4426.06|4425.91|4425.31|62
1643593700000|2022-01-31 01:48:20|4426.03|4425.43|4425.91|4425.31|4426.16|4425.56|4425.91|4425.31|38
1643593710000|2022-01-31 01:48:30|4426.16|4425.56|4425.66|4425.06|4426.16|4425.56|4425.66|4425.06|13
1643593720000|2022-01-31 01:48:40|4425.53|4424.93|4425.66|4425.06|4425.66|4425.06|4425.16|4424.56|35
1643593730000|2022-01-31 01:48:50|4425.53|4424.93|4426.16|4425.56|4426.16|4425.56|4425.53|4424.93|12
1643593740000|2022-01-31 01:49:00|4426.41|4425.81|4426.16|4425.56|4426.41|4425.81|4426.03|4425.43|45
1643593750000|2022-01-31 01:49:10|4426.28|4425.68|4426.16|4425.56|4426.41|4425.81|4426.16|4425.56|20
1643593760000|2022-01-31 01:49:20|4425.91|4425.31|4426.16|4425.56|4426.16|4425.56|4425.66|4425.06|26
1643593770000|2022-01-31 01:49:30|4425.91|4425.31|4426.16|4425.56|4426.41|4425.81|4425.91|4425.31|33
1643593780000|2022-01-31 01:49:40|4426.03|4425.43|4425.91|4425.31|4426.16|4425.56|4425.91|4425.31|12
1643593790000|2022-01-31 01:49:50|4425.66|4425.06|4425.16|4424.56|4425.66|4425.06|4425.16|4424.56|44
1643593800000|2022-01-31 01:50:00|4425.41|4424.81|4426.16|4425.56|4426.16|4425.56|4425.41|4424.81|36
1643593810000|2022-01-31 01:50:10|4425.91|4425.31|4426.66|4426.06|4426.66|4426.06|4425.91|4425.31|36
1643593820000|2022-01-31 01:50:20|4426.41|4425.81|4426.41|4425.81|4426.41|4425.81|4426.41|4425.81|18
1643593830000|2022-01-31 01:50:30|4426.28|4425.68|4425.91|4425.31|4426.41|4425.81|4425.66|4425.06|28
1643593840000|2022-01-31 01:50:40|4425.78|4425.18|4425.91|4425.31|4425.91|4425.31|4425.78|4425.18|8
1643593850000|2022-01-31 01:50:50|4426.16|4425.56|4425.91|4425.31|4426.16|4425.56|4425.78|4425.18|14
1643593860000|2022-01-31 01:51:00|4425.66|4425.06|4424.91|4424.31|4425.66|4425.06|4424.78|4424.18|42
1643593870000|2022-01-31 01:51:10|4425.16|4424.56|4425.16|4424.56|4425.41|4424.81|4425.03|4424.43|29
1643593880000|2022-01-31 01:51:20|4425.03|4424.43|4425.41|4424.81|4425.41|4424.81|4425.03|4424.43|12
1643593890000|2022-01-31 01:51:30|4425.28|4424.68|4426.03|4425.43|4426.16|4425.56|4425.28|4424.68|55
1643593900000|2022-01-31 01:51:40|4425.91|4425.31|4425.91|4425.31|4425.91|4425.31|4425.66|4425.06|13
1643593910000|2022-01-31 01:51:50|4426.16|4425.56|4425.91|4425.31|4426.16|4425.56|4425.91|4425.31|21
1643593920000|2022-01-31 01:52:00|4426.03|4425.43|4426.03|4425.43|4426.03|4425.43|4425.78|4425.18|11
1643593930000|2022-01-31 01:52:10|4426.16|4425.56|4426.66|4426.06|4426.66|4426.06|4426.16|4425.56|27
1643593940000|2022-01-31 01:52:20|4426.41|4425.81|4426.41|4425.81|4426.66|4426.06|4426.41|4425.81|16
1643593950000|2022-01-31 01:52:30|4426.16|4425.56|4426.41|4425.81|4426.41|4425.81|4426.16|4425.56|22
1643593960000|2022-01-31 01:52:40|4426.66|4426.06|4425.91|4425.31|4426.66|4426.06|4425.91|4425.31|41
1643593970000|2022-01-31 01:52:50|4426.16|4425.56|4426.28|4425.68|4426.28|4425.68|4426.03|4425.43|13
1643593980000|2022-01-31 01:53:00|4426.16|4425.56|4426.16|4425.56|4426.16|4425.56|4426.16|4425.56|11
1643593990000|2022-01-31 01:53:10|||||||||2
1643594000000|2022-01-31 01:53:20|4425.66|4425.06|4425.66|4425.06|4426.03|4425.43|4425.66|4425.06|28
1643594010000|2022-01-31 01:53:30|4425.78|4425.18|4425.78|4425.18|4425.91|4425.31|4425.78|4425.18|10
1643594020000|2022-01-31 01:53:40|4425.91|4425.31|4426.16|4425.56|4426.16|4425.56|4425.91|4425.31|19
1643594030000|2022-01-31 01:53:50|4425.91|4425.31|4426.03|4425.43|4426.16|4425.56|4425.66|4425.06|32
1643594040000|2022-01-31 01:54:00|4426.16|4425.56|4425.91|4425.31|4426.16|4425.56|4425.91|4425.31|3
1643594050000|2022-01-31 01:54:10|4426.16|4425.56|4425.66|4425.06|4426.16|4425.56|4425.66|4425.06|17
1643594060000|2022-01-31 01:54:20|4425.78|4425.18|4425.16|4424.56|4426.03|4425.43|4425.16|4424.56|27
1643594070000|2022-01-31 01:54:30|4424.66|4424.06|4424.66|4424.06|4424.78|4424.18|4424.66|4424.06|46
1643594080000|2022-01-31 01:54:40|4424.91|4424.31|4425.16|4424.56|4425.16|4424.56|4424.91|4424.31|11
1643594090000|2022-01-31 01:54:50|4424.91|4424.31|4424.41|4423.81|4424.91|4424.31|4424.16|4423.56|40
1643594100000|2022-01-31 01:55:00|4424.28|4423.68|4424.16|4423.56|4424.28|4423.68|4423.91|4423.31|29
1643594110000|2022-01-31 01:55:10|4424.41|4423.81|4424.91|4424.31|4424.91|4424.31|4424.41|4423.81|30
1643594120000|2022-01-31 01:55:20|4424.66|4424.06|4424.91|4424.31|4424.91|4424.31|4424.66|4424.06|7
1643594130000|2022-01-31 01:55:30|4424.66|4424.06|4424.41|4423.81|4424.66|4424.06|4424.16|4423.56|54
1643594140000|2022-01-31 01:55:40|4424.28|4423.68|4424.41|4423.81|4424.41|4423.81|4424.16|4423.56|9
1643594150000|2022-01-31 01:55:50|4424.78|4424.18|4424.16|4423.56|4424.78|4424.18|4424.16|4423.56|17
1643594160000|2022-01-31 01:56:00|4424.41|4423.81|4424.66|4424.06|4424.66|4424.06|4424.41|4423.81|9
1643594170000|2022-01-31 01:56:10|4424.53|4423.93|4424.66|4424.06|4424.91|4424.31|4424.53|4423.93|7
1643594180000|2022-01-31 01:56:20|4424.91|4424.31|4424.66|4424.06|4424.91|4424.31|4424.66|4424.06|13
1643594190000|2022-01-31 01:56:30|4424.28|4423.68|4424.41|4423.81|4424.41|4423.81|4424.16|4423.56|17
1643594200000|2022-01-31 01:56:40|4424.53|4423.93|4424.53|4423.93|4424.53|4423.93|4424.53|4423.93|13
1643594210000|2022-01-31 01:56:50|4424.41|4423.81|4424.16|4423.56|4424.41|4423.81|4424.16|4423.56|35
1643594220000|2022-01-31 01:57:00|4424.41|4423.81|4424.91|4424.31|4425.03|4424.43|4424.41|4423.81|39
1643594230000|2022-01-31 01:57:10|4424.16|4423.56|4424.66|4424.06|4424.66|4424.06|4424.16|4423.56|43
1643594240000|2022-01-31 01:57:20|4424.78|4424.18|4424.66|4424.06|4424.91|4424.31|4424.53|4423.93|13
1643594250000|2022-01-31 01:57:30|4424.91|4424.31|4424.91|4424.31|4424.91|4424.31|4424.66|4424.06|29
1643594270000|2022-01-31 01:57:50|4425.53|4424.93|4425.91|4425.31|4425.91|4425.31|4425.53|4424.93|30
1643594280000|2022-01-31 01:58:00|4426.03|4425.43|4425.91|4425.31|4426.28|4425.68|4425.91|4425.31|36
1643594290000|2022-01-31 01:58:10|4425.66|4425.06|4425.66|4425.06|4425.91|4425.31|4425.66|4425.06|29
1643594300000|2022-01-31 01:58:20|4425.78|4425.18|4425.78|4425.18|4425.91|4425.31|4425.53|4424.93|21
1643594310000|2022-01-31 01:58:30|4425.91|4425.31|4425.41|4424.81|4425.91|4425.31|4425.41|4424.81|24
1643594320000|2022-01-31 01:58:40|4425.91|4425.31|4425.66|4425.06|4425.91|4425.31|4425.66|4425.06|18
1643594330000|2022-01-31 01:58:50|4425.28|4424.68|4424.66|4424.06|4425.28|4424.68|4424.66|4424.06|36
1643594340000|2022-01-31 01:59:00|4424.41|4423.81|4424.16|4423.56|4424.41|4423.81|4423.66|4423.06|89
1643594350000|2022-01-31 01:59:10|4424.53|4423.93|4424.66|4424.06|4424.66|4424.06|4424.41|4423.81|21
1643594360000|2022-01-31 01:59:20|4424.53|4423.93|4424.66|4424.06|4424.66|4424.06|4424.41|4423.81|10
1643594370000|2022-01-31 01:59:30|4424.53|4423.93|4424.66|4424.06|4424.66|4424.06|4424.53|4423.93|7
1643594380000|2022-01-31 01:59:40|4424.53|4423.93|4424.66|4424.06|4424.78|4424.18|4424.53|4423.93|13
1643594390000|2022-01-31 01:59:50|4424.53|4423.93|4424.78|4424.18|4424.91|4424.31|4424.41|4423.81|14
1643594400000|2022-01-31 02:00:00|4424.66|4424.06|4423.91|4423.31|4424.91|4424.31|4423.91|4423.31|63
1643594410000|2022-01-31 02:00:10|4424.03|4423.43|4424.03|4423.43|4424.03|4423.43|4424.03|4423.43|2
1643594420000|2022-01-31 02:00:20|4423.91|4423.31|4424.28|4423.68|4424.28|4423.68|4423.78|4423.18|10
1643594430000|2022-01-31 02:00:30|4424.41|4423.81|4424.66|4424.06|4424.66|4424.06|4423.91|4423.31|21
1643594440000|2022-01-31 02:00:40|4424.91|4424.31|4425.03|4424.43|4425.16|4424.56|4424.91|4424.31|44
1643594450000|2022-01-31 02:00:50|4425.16|4424.56|4424.16|4423.56|4425.16|4424.56|4424.16|4423.56|17
1643594460000|2022-01-31 02:01:00|4424.28|4423.68|4423.78|4423.18|4424.28|4423.68|4423.78|4423.18|7
1643594470000|2022-01-31 02:01:10|4423.66|4423.06|4423.91|4423.31|4424.03|4423.43|4423.66|4423.06|15
1643594480000|2022-01-31 02:01:20|4424.03|4423.43|4424.28|4423.68|4424.28|4423.68|4424.03|4423.43|21
1643594490000|2022-01-31 02:01:30|4424.41|4423.81|4423.91|4423.31|4424.41|4423.81|4423.66|4423.06|63
1643594500000|2022-01-31 02:01:40|4424.03|4423.43|4424.16|4423.56|4424.16|4423.56|4424.03|4423.43|3
1643594510000|2022-01-31 02:01:50|4424.41|4423.81|4425.66|4425.06|4425.66|4425.06|4424.41|4423.81|39
1643594520000|2022-01-31 02:02:00|4425.91|4425.31|4425.66|4425.06|4426.16|4425.56|4425.53|4424.93|36
1643594530000|2022-01-31 02:02:10|4425.41|4424.81|4425.16|4424.56|4425.41|4424.81|4425.03|4424.43|21
1643594540000|2022-01-31 02:02:20|4425.03|4424.43|4424.41|4423.81|4425.41|4424.81|4424.41|4423.81|30
1643594550000|2022-01-31 02:02:30|4424.66|4424.06|4424.91|4424.31|4424.91|4424.31|4424.41|4423.81|14
1643594560000|2022-01-31 02:02:40|4424.78|4424.18|4424.53|4423.93|4424.78|4424.18|4424.41|4423.81|11
1643594570000|2022-01-31 02:02:50|4424.41|4423.81|4424.03|4423.43|4424.41|4423.81|4423.91|4423.31|43
1643594580000|2022-01-31 02:03:00|4424.16|4423.56|4423.91|4423.31|4424.16|4423.56|4423.91|4423.31|5
1643594590000|2022-01-31 02:03:10|4423.78|4423.18|4423.78|4423.18|4423.78|4423.18|4423.78|4423.18|14
1643594600000|2022-01-31 02:03:20|4423.66|4423.06|4423.91|4423.31|4423.91|4423.31|4423.66|4423.06|60
1643594610000|2022-01-31 02:03:30|4424.16|4423.56|4423.78|4423.18|4424.16|4423.56|4423.66|4423.06|25
1643594620000|2022-01-31 02:03:40|4423.91|4423.31|4423.66|4423.06|4423.91|4423.31|4423.66|4423.06|19
1643594630000|2022-01-31 02:03:50|4423.91|4423.31|4423.91|4423.31|4423.91|4423.31|4423.91|4423.31|5
1643594640000|2022-01-31 02:04:00|4424.03|4423.43|4424.16|4423.56|4424.28|4423.68|4423.91|4423.31|22
1643594650000|2022-01-31 02:04:10|4424.03|4423.43|4424.16|4423.56|4424.16|4423.56|4424.03|4423.43|3
1643594660000|2022-01-31 02:04:20|4424.28|4423.68|4424.28|4423.68|4424.41|4423.81|4424.16|4423.56|19
1643594670000|2022-01-31 02:04:30|4424.41|4423.81|4424.16|4423.56|4424.41|4423.81|4424.16|4423.56|25
1643594680000|2022-01-31 02:04:40|4424.41|4423.81|4424.28|4423.68|4424.41|4423.81|4424.28|4423.68|14
1643594690000|2022-01-31 02:04:50|4424.41|4423.81|4424.91|4424.31|4425.03|4424.43|4424.16|4423.56|31
1643594700000|2022-01-31 02:05:00|4424.78|4424.18|4424.91|4424.31|4424.91|4424.31|4424.66|4424.06|23
1643594710000|2022-01-31 02:05:10|4424.66|4424.06|4423.91|4423.31|4424.66|4424.06|4423.91|4423.31|28
1643594720000|2022-01-31 02:05:20|4424.03|4423.43|4424.16|4423.56|4424.41|4423.81|4424.03|4423.43|14
1643594730000|2022-01-31 02:05:30|4424.03|4423.43|4424.16|4423.56|4424.16|4423.56|4424.03|4423.43|12
1643594740000|2022-01-31 02:05:40|4424.41|4423.81|4424.91|4424.31|4425.41|4424.81|4424.41|4423.81|20
1643594750000|2022-01-31 02:05:50|4424.66|4424.06|4424.91|4424.31|4424.91|4424.31|4424.53|4423.93|57
1643594760000|2022-01-31 02:06:00|4424.66|4424.06|4423.78|4423.18|4424.66|4424.06|4423.78|4423.18|40
1643594770000|2022-01-31 02:06:10|4423.66|4423.06|4423.91|4423.31|4423.91|4423.31|4423.66|4423.06|38
1643594780000|2022-01-31 02:06:20|4424.16|4423.56|4424.53|4423.93|4424.53|4423.93|4424.16|4423.56|17
1643594790000|2022-01-31 02:06:30|4424.66|4424.06|4424.78|4424.18|4424.78|4424.18|4424.41|4423.81|31
1643594800000|2022-01-31 02:06:40|4424.66|4424.06|4425.16|4424.56|4425.16|4424.56|4424.66|4424.06|5
1643594810000|2022-01-31 02:06:50|4425.03|4424.43|4424.78|4424.18|4425.16|4424.56|4424.66|4424.06|17
1643594820000|2022-01-31 02:07:00|4424.91|4424.31|4424.91|4424.31|4424.91|4424.31|4424.53|4423.93|25
1643594830000|2022-01-31 02:07:10|4425.03|4424.43|4424.91|4424.31|4425.16|4424.56|4424.91|4424.31|10
1643594840000|2022-01-31 02:07:20|4425.16|4424.56|4425.16|4424.56|4425.16|4424.56|4424.91|4424.31|6
1643594850000|2022-01-31 02:07:30|4425.03|4424.43|4425.78|4425.18|4425.78|4425.18|4425.03|4424.43|35
1643594860000|2022-01-31 02:07:40|4425.66|4425.06|4425.66|4425.06|4425.78|4425.18|4425.28|4424.68|26
1643594870000|2022-01-31 02:07:50|4425.78|4425.18|4425.66|4425.06|4425.91|4425.31|4425.41|4424.81|6
1643594880000|2022-01-31 02:08:00|4425.16|4424.56|4424.66|4424.06|4425.16|4424.56|4424.66|4424.06|72
1643594890000|2022-01-31 02:08:10|4424.91|4424.31|4425.16|4424.56|4425.16|4424.56|4424.91|4424.31|15
1643594900000|2022-01-31 02:08:20|4425.41|4424.81|4425.66|4425.06|4425.66|4425.06|4425.41|4424.81|12
1643594910000|2022-01-31 02:08:30|||||||||24
1643594920000|2022-01-31 02:08:40|4426.16|4425.56|4425.91|4425.31|4426.16|4425.56|4425.91|4425.31|20
1643594930000|2022-01-31 02:08:50|||||||||8
1643594940000|2022-01-31 02:09:00|4425.78|4425.18|4425.16|4424.56|4425.78|4425.18|4425.16|4424.56|29
1643594950000|2022-01-31 02:09:10|4425.28|4424.68|4425.91|4425.31|4425.91|4425.31|4425.16|4424.56|18
1643594960000|2022-01-31 02:09:20|4426.03|4425.43|4425.78|4425.18|4426.16|4425.56|4425.66|4425.06|9
1643594970000|2022-01-31 02:09:30|4425.66|4425.06|4426.16|4425.56|4426.16|4425.56|4425.53|4424.93|26
1643594980000|2022-01-31 02:09:40|4425.91|4425.31|4426.03|4425.43|4426.03|4425.43|4425.91|4425.31|9
1643594990000|2022-01-31 02:09:50|4426.16|4425.56|4426.16|4425.56|4426.16|4425.56|4426.16|4425.56|10
1643595000000|2022-01-31 02:10:00|4426.41|4425.81|4427.16|4426.56|4427.28|4426.68|4426.41|4425.81|120
1643595010000|2022-01-31 02:10:10|4427.03|4426.43|4427.91|4427.31|4427.91|4427.31|4427.03|4426.43|33
1643595020000|2022-01-31 02:10:20|4428.16|4427.56|4428.28|4427.68|4428.28|4427.68|4427.66|4427.06|167
1643595030000|2022-01-31 02:10:30|4428.16|4427.56|4427.78|4427.18|4428.41|4427.81|4427.53|4426.93|307
1643595040000|2022-01-31 02:10:40|4427.91|4427.31|4428.16|4427.56|4428.16|4427.56|4427.66|4427.06|30
1643595050000|2022-01-31 02:10:50|4427.91|4427.31|4427.91|4427.31|4428.16|4427.56|4427.91|4427.31|42
1643595060000|2022-01-31 02:11:00|4428.03|4427.43|4428.78|4428.18|4428.91|4428.31|4428.03|4427.43|59
1643595070000|2022-01-31 02:11:10|4428.66|4428.06|4428.66|4428.06|4428.66|4428.06|4428.28|4427.68|28
1643595080000|2022-01-31 02:11:20|4428.53|4427.93|4428.66|4428.06|4428.66|4428.06|4428.41|4427.81|19
1643595090000|2022-01-31 02:11:30|4428.53|4427.93|4428.28|4427.68|4428.66|4428.06|4428.28|4427.68|18
1643595100000|2022-01-31 02:11:40|4428.16|4427.56|4428.41|4427.81|4428.41|4427.81|4428.16|4427.56|29
1643595110000|2022-01-31 02:11:50|4428.66|4428.06|4429.28|4428.68|4429.78|4429.18|4428.66|4428.06|134
1643595120000|2022-01-31 02:12:00|4429.41|4428.81|4430.41|4429.81|4430.78|4430.18|4429.41|4428.81|228
1643595130000|2022-01-31 02:12:10|4430.66|4430.06|4430.16|4429.56|4430.66|4430.06|4429.91|4429.31|142
1643595140000|2022-01-31 02:12:20|4430.03|4429.43|4430.16|4429.56|4430.41|4429.81|4430.03|4429.43|30
1643595150000|2022-01-31 02:12:30|4430.03|4429.43|4430.66|4430.06|4430.66|4430.06|4430.03|4429.43|45
1643595160000|2022-01-31 02:12:40|4430.78|4430.18|4430.91|4430.31|4431.41|4430.81|4430.66|4430.06|246
1643595170000|2022-01-31 02:12:50|4430.53|4429.93|4430.66|4430.06|4430.91|4430.31|4430.41|4429.81|129
1643595180000|2022-01-31 02:13:00|4430.53|4429.93|4430.66|4430.06|4430.91|4430.31|4430.41|4429.81|18
1643595190000|2022-01-31 02:13:10|4430.53|4429.93|4430.66|4430.06|4430.91|4430.31|4430.41|4429.81|35
1643595200000|2022-01-31 02:13:20|4430.78|4430.18|4430.78|4430.18|4430.91|4430.31|4430.66|4430.06|20
1643595210000|2022-01-31 02:13:30|4430.66|4430.06|4430.66|4430.06|4430.91|4430.31|4430.66|4430.06|1
1643595220000|2022-01-31 02:13:40|4430.53|4429.93|4429.91|4429.31|4430.53|4429.93|4429.78|4429.18|52
1643595230000|2022-01-31 02:13:50|4429.66|4429.06|4429.41|4428.81|4429.91|4429.31|4429.41|4428.81|82
1643595240000|2022-01-31 02:14:00|4429.66|4429.06|4429.41|4428.81|4429.66|4429.06|4429.41|4428.81|60
1643595250000|2022-01-31 02:14:10|4429.16|4428.56|4428.91|4428.31|4429.16|4428.56|4428.91|4428.31|22
1643595260000|2022-01-31 02:14:20|4429.16|4428.56|4429.41|4428.81|4429.41|4428.81|4428.91|4428.31|36
1643595270000|2022-01-31 02:14:30|4429.28|4428.68|4429.41|4428.81|4429.41|4428.81|4429.16|4428.56|7
1643595280000|2022-01-31 02:14:40|4429.16|4428.56|4430.03|4429.43|4430.03|4429.43|4429.16|4428.56|39
1643595290000|2022-01-31 02:14:50|4429.91|4429.31|4429.66|4429.06|4430.16|4429.56|4429.66|4429.06|17
1643595300000|2022-01-31 02:15:00|4429.78|4429.18|4429.66|4429.06|4429.91|4429.31|4429.41|4428.81|37
1643595310000|2022-01-31 02:15:10|4429.53|4428.93|4429.53|4428.93|4429.66|4429.06|4429.16|4428.56|15
1643595320000|2022-01-31 02:15:20|4429.41|4428.81|4430.41|4429.81|4430.66|4430.06|4429.41|4428.81|86
1643595330000|2022-01-31 02:15:30|4430.28|4429.68|4432.16|4431.56|4432.16|4431.56|4430.28|4429.68|294
1643595340000|2022-01-31 02:15:40|4432.28|4431.68|4431.41|4430.81|4432.28|4431.68|4431.41|4430.81|87
1643595350000|2022-01-31 02:15:50|4431.66|4431.06|4431.91|4431.31|4431.91|4431.31|4431.66|4431.06|9
1643595360000|2022-01-31 02:16:00|4431.78|4431.18|4433.91|4433.31|4434.16|4433.56|4431.78|4431.18|375
1643595370000|2022-01-31 02:16:10|4434.03|4433.43|4434.41|4433.81|4434.41|4433.81|4433.91|4433.31|122
1643595380000|2022-01-31 02:16:20|4434.53|4433.93|4436.03|4435.43|4436.66|4436.06|4434.41|4433.81|457
1643595390000|2022-01-31 02:16:30|4436.16|4435.56|4435.66|4435.06|4436.16|4435.56|4435.41|4434.81|85
1643595400000|2022-01-31 02:16:40|4435.53|4434.93|4435.16|4434.56|4435.91|4435.31|4434.91|4434.31|90
1643595410000|2022-01-31 02:16:50|4435.03|4434.43|4435.03|4434.43|4435.16|4434.56|4434.78|4434.18|41
1643595420000|2022-01-31 02:17:00|4435.16|4434.56|4434.91|4434.31|4435.28|4434.68|4434.78|4434.18|108
1643595430000|2022-01-31 02:17:10|4434.78|4434.18|4434.53|4433.93|4434.78|4434.18|4434.16|4433.56|90
1643595440000|2022-01-31 02:17:20|4434.41|4433.81|4434.66|4434.06|4434.66|4434.06|4434.41|4433.81|19
1643595450000|2022-01-31 02:17:30|4434.53|4433.93|4434.41|4433.81|4434.66|4434.06|4434.41|4433.81|61
1643595460000|2022-01-31 02:17:40|4434.66|4434.06|4434.16|4433.56|4434.66|4434.06|4434.16|4433.56|83
1643595470000|2022-01-31 02:17:50|4434.28|4433.68|4433.91|4433.31|4434.41|4433.81|4433.91|4433.31|85
1643595480000|2022-01-31 02:18:00|4433.78|4433.18|4434.16|4433.56|4434.16|4433.56|4433.78|4433.18|29
1643595490000|2022-01-31 02:18:10|4434.03|4433.43|4433.66|4433.06|4434.03|4433.43|4433.66|4433.06|24
1643595500000|2022-01-31 02:18:20|4433.78|4433.18|4434.16|4433.56|4434.16|4433.56|4433.78|4433.18|22
1643595510000|2022-01-31 02:18:30|4434.03|4433.43|4434.16|4433.56|4434.41|4433.81|4434.03|4433.43|23
1643595520000|2022-01-31 02:18:40|4434.28|4433.68|4434.41|4433.81|4434.41|4433.81|4434.16|4433.56|16
1643595530000|2022-01-31 02:18:50|4434.16|4433.56|4434.41|4433.81|4434.41|4433.81|4434.16|4433.56|29
1643595540000|2022-01-31 02:19:00|4434.66|4434.06|4434.66|4434.06|4434.66|4434.06|4434.66|4434.06|39
1643595550000|2022-01-31 02:19:10|4434.53|4433.93|4434.66|4434.06|4434.66|4434.06|4434.53|4433.93|34
1643595570000|2022-01-31 02:19:30|4433.78|4433.18|4433.91|4433.31|4434.28|4433.68|4433.78|4433.18|247
1643595580000|2022-01-31 02:19:40|4433.78|4433.18|4433.78|4433.18|4433.78|4433.18|4433.53|4432.93|26
1643595590000|2022-01-31 02:19:50|4433.66|4433.06|4434.28|4433.68|4434.28|4433.68|4433.66|4433.06|30
1643595600000|2022-01-31 02:20:00|4434.16|4433.56|4434.16|4433.56|4434.16|4433.56|4434.03|4433.43|18
1643595610000|2022-01-31 02:20:10|4434.03|4433.43|4433.66|4433.06|4434.03|4433.43|4433.53|4432.93|44
1643595620000|2022-01-31 02:20:20|4433.53|4432.93|4433.66|4433.06|4433.91|4433.31|4433.53|4432.93|26
1643595630000|2022-01-31 02:20:30|4433.91|4433.31|4433.78|4433.18|4433.91|4433.31|4433.78|4433.18|20
1643595640000|2022-01-31 02:20:40|4433.91|4433.31|4433.91|4433.31|4433.91|4433.31|4433.78|4433.18|0
1643595650000|2022-01-31 02:20:50|||||||||3
1643595660000|2022-01-31 02:21:00|4434.16|4433.56|4433.91|4433.31|4434.16|4433.56|4433.91|4433.31|40
1643595670000|2022-01-31 02:21:10|4434.03|4433.43|4433.91|4433.31|4434.03|4433.43|4433.91|4433.31|2
1643595680000|2022-01-31 02:21:20|4434.16|4433.56|4434.16|4433.56|4434.16|4433.56|4433.91|4433.31|14
1643595690000|2022-01-31 02:21:30|4433.91|4433.31|4433.66|4433.06|4433.91|4433.31|4433.66|4433.06|26
1643595700000|2022-01-31 02:21:40|4433.91|4433.31|4433.91|4433.31|4433.91|4433.31|4433.66|4433.06|10
1643595710000|2022-01-31 02:21:50|4433.78|4433.18|4433.66|4433.06|4433.91|4433.31|4433.66|4433.06|37
1643595720000|2022-01-31 02:22:00|4433.78|4433.18|4433.66|4433.06|4433.91|4433.31|4433.66|4433.06|3
1643595730000|2022-01-31 02:22:10|4433.78|4433.18|4433.66|4433.06|4433.78|4433.18|4433.66|4433.06|12
1643595740000|2022-01-31 02:22:20|4433.53|4432.93|4433.66|4433.06|4433.66|4433.06|4433.53|4432.93|22
1643595750000|2022-01-31 02:22:30|4433.53|4432.93|4433.16|4432.56|4433.66|4433.06|4432.91|4432.31|89
1643595760000|2022-01-31 02:22:40|4433.41|4432.81|4433.16|4432.56|4433.41|4432.81|4432.91|4432.31|62
1643595770000|2022-01-31 02:22:50|4432.91|4432.31|4433.16|4432.56|4433.16|4432.56|4432.91|4432.31|59
1643595780000|2022-01-31 02:23:00|4433.41|4432.81|4433.91|4433.31|4433.91|4433.31|4433.28|4432.68|34
1643595790000|2022-01-31 02:23:10|4434.16|4433.56|4433.66|4433.06|4434.16|4433.56|4433.53|4432.93|21
1643595800000|2022-01-31 02:23:20|4433.41|4432.81|4433.41|4432.81|4433.53|4432.93|4433.41|4432.81|16
1643595810000|2022-01-31 02:23:30|4433.53|4432.93|4433.41|4432.81|4433.53|4432.93|4432.91|4432.31|52
1643595820000|2022-01-31 02:23:40|||||||||9
1643595830000|2022-01-31 02:23:50|4433.16|4432.56|4433.41|4432.81|4433.41|4432.81|4433.16|4432.56|5
1643595840000|2022-01-31 02:24:00|4433.91|4433.31|4433.66|4433.06|4433.91|4433.31|4433.53|4432.93|18
1643595850000|2022-01-31 02:24:10|4433.41|4432.81|4433.16|4432.56|4433.41|4432.81|4433.16|4432.56|3
1643595860000|2022-01-31 02:24:20|4433.03|4432.43|4433.16|4432.56|4433.16|4432.56|4433.03|4432.43|11
1643595870000|2022-01-31 02:24:30|4432.91|4432.31|4432.91|4432.31|4432.91|4432.31|4432.91|4432.31|9
1643595880000|2022-01-31 02:24:40|4433.16|4432.56|4433.91|4433.31|4433.91|4433.31|4433.16|4432.56|15
1643595890000|2022-01-31 02:24:50|4433.28|4432.68|4433.16|4432.56|4433.41|4432.81|4433.16|4432.56|66
1643595900000|2022-01-31 02:25:00|4433.41|4432.81|4433.16|4432.56|4433.41|4432.81|4433.16|4432.56|22
1643595910000|2022-01-31 02:25:10|4433.41|4432.81|4434.03|4433.43|4434.03|4433.43|4433.41|4432.81|30
1643595920000|2022-01-31 02:25:20|4434.16|4433.56|4434.03|4433.43|4434.16|4433.56|4433.91|4433.31|44
1643595930000|2022-01-31 02:25:30|4434.16|4433.56|4434.66|4434.06|4434.66|4434.06|4434.16|4433.56|45
1643595940000|2022-01-31 02:25:40|4434.16|4433.56|4434.16|4433.56|4434.41|4433.81|4434.16|4433.56|38
1643595950000|2022-01-31 02:25:50|4433.91|4433.31|4433.91|4433.31|4433.91|4433.31|4433.91|4433.31|10
1643595960000|2022-01-31 02:26:00|4433.66|4433.06|4433.16|4432.56|4433.66|4433.06|4433.16|4432.56|46
1643595970000|2022-01-31 02:26:10|4432.91|4432.31|4433.16|4432.56|4433.41|4432.81|4432.91|4432.31|34
1643595980000|2022-01-31 02:26:20|4433.41|4432.81|4432.91|4432.31|4433.41|4432.81|4432.91|4432.31|11
1643595990000|2022-01-31 02:26:30|||||||||4
1643596000000|2022-01-31 02:26:40|4433.41|4432.81|4433.41|4432.81|4433.41|4432.81|4433.16|4432.56|7
1643596010000|2022-01-31 02:26:50|4433.53|4432.93|4433.16|4432.56|4433.66|4433.06|4433.16|4432.56|16
1643596020000|2022-01-31 02:27:00|4432.91|4432.31|4432.91|4432.31|4433.03|4432.43|4432.91|4432.31|14
1643596030000|2022-01-31 02:27:10|4432.78|4432.18|4432.91|4432.31|4432.91|4432.31|4432.78|4432.18|10
1643596040000|2022-01-31 02:27:20|4432.78|4432.18|4432.66|4432.06|4432.78|4432.18|4432.41|4431.81|38
1643596050000|2022-01-31 02:27:30|4432.41|4431.81|4432.16|4431.56|4432.41|4431.81|4431.66|4431.06|78
1643596060000|2022-01-31 02:27:40|4431.91|4431.31|4431.91|4431.31|4432.16|4431.56|4431.91|4431.31|23
1643596070000|2022-01-31 02:27:50|4431.66|4431.06|4431.66|4431.06|4431.66|4431.06|4431.66|4431.06|46
1643596080000|2022-01-31 02:28:00|4431.53|4430.93|4431.78|4431.18|4431.91|4431.31|4431.53|4430.93|24
1643596090000|2022-01-31 02:28:10|4431.91|4431.31|4431.91|4431.31|4431.91|4431.31|4431.66|4431.06|8
1643596100000|2022-01-31 02:28:20|4431.78|4431.18|4431.91|4431.31|4431.91|4431.31|4431.78|4431.18|16
1643596110000|2022-01-31 02:28:30|4431.78|4431.18|4431.66|4431.06|4431.78|4431.18|4431.66|4431.06|9
1643596120000|2022-01-31 02:28:40|4431.41|4430.81|4431.91|4431.31|4431.91|4431.31|4431.41|4430.81|26
1643596130000|2022-01-31 02:28:50|4432.16|4431.56|4432.16|4431.56|4432.16|4431.56|4432.03|4431.43|10
1643596140000|2022-01-31 02:29:00|4431.91|4431.31|4431.91|4431.31|4431.91|4431.31|4431.91|4431.31|11
1643596150000|2022-01-31 02:29:10|4432.16|4431.56|4432.41|4431.81|4432.41|4431.81|4432.16|4431.56|32
1643596160000|2022-01-31 02:29:20|4432.28|4431.68|4431.91|4431.31|4432.28|4431.68|4431.91|4431.31|14
1643596170000|2022-01-31 02:29:30|4431.78|4431.18|4431.41|4430.81|4431.78|4431.18|4430.66|4430.06|88
1643596180000|2022-01-31 02:29:40|4431.53|4430.93|4431.41|4430.81|4431.66|4431.06|4431.41|4430.81|10
1643596190000|2022-01-31 02:29:50|4431.53|4430.93|4431.28|4430.68|4431.53|4430.93|4431.16|4430.56|17
1643596200000|2022-01-31 02:30:00|4431.16|4430.56|4431.41|4430.81|4431.41|4430.81|4431.16|4430.56|15
1643596210000|2022-01-31 02:30:10|4431.28|4430.68|4431.28|4430.68|4431.28|4430.68|4431.28|4430.68|7
1643596220000|2022-01-31 02:30:20|4431.41|4430.81|4431.66|4431.06|4431.66|4431.06|4431.41|4430.81|39
1643596230000|2022-01-31 02:30:30|4431.53|4430.93|4431.66|4431.06|4431.66|4431.06|4431.53|4430.93|3
1643596240000|2022-01-31 02:30:40|4432.03|4431.43|4432.28|4431.68|4432.41|4431.81|4432.03|4431.43|15
1643596250000|2022-01-31 02:30:50|4432.41|4431.81|4432.16|4431.56|4432.53|4431.93|4432.03|4431.43|57
1643596260000|2022-01-31 02:31:00|4432.41|4431.81|4432.41|4431.81|4432.66|4432.06|4432.41|4431.81|10
1643596270000|2022-01-31 02:31:10|4432.53|4431.93|4432.41|4431.81|4432.53|4431.93|4432.41|4431.81|17
1643596280000|2022-01-31 02:31:20|4432.16|4431.56|4432.16|4431.56|4432.16|4431.56|4432.03|4431.43|6
1643596290000|2022-01-31 02:31:30|4432.41|4431.81|4432.16|4431.56|4432.41|4431.81|4432.16|4431.56|6
1643596300000|2022-01-31 02:31:40|4432.03|4431.43|4431.91|4431.31|4432.03|4431.43|4431.66|4431.06|12
1643596310000|2022-01-31 02:31:50|4432.16|4431.56|4431.66|4431.06|4432.16|4431.56|4431.66|4431.06|19
1643596320000|2022-01-31 02:32:00|4431.78|4431.18|4432.16|4431.56|4432.16|4431.56|4431.78|4431.18|7
1643596330000|2022-01-31 02:32:10|4432.03|4431.43|4432.16|4431.56|4432.16|4431.56|4431.78|4431.18|9
1643596340000|2022-01-31 02:32:20|4432.03|4431.43|4432.53|4431.93|4432.66|4432.06|4431.91|4431.31|26
1643596350000|2022-01-31 02:32:30|4432.66|4432.06|4432.41|4431.81|4432.78|4432.18|4432.16|4431.56|35
1643596360000|2022-01-31 02:32:40|4432.78|4432.18|4432.66|4432.06|4432.91|4432.31|4432.66|4432.06|21
1643596370000|2022-01-31 02:32:50|4432.41|4431.81|4432.66|4432.06|4432.66|4432.06|4432.16|4431.56|31
1643596380000|2022-01-31 02:33:00|4432.41|4431.81|4432.53|4431.93|4432.53|4431.93|4432.28|4431.68|13
1643596390000|2022-01-31 02:33:10|4432.41|4431.81|4432.53|4431.93|4433.16|4432.56|4432.41|4431.81|58
1643596400000|2022-01-31 02:33:20|4432.66|4432.06|4433.03|4432.43|4433.16|4432.56|4432.66|4432.06|16
1643596410000|2022-01-31 02:33:30|4432.91|4432.31|4433.16|4432.56|4433.28|4432.68|4432.91|4432.31|68
1643596420000|2022-01-31 02:33:40|4432.78|4432.18|4433.03|4432.43|4433.16|4432.56|4432.66|4432.06|13
1643596430000|2022-01-31 02:33:50|4433.16|4432.56|4433.03|4432.43|4433.16|4432.56|4432.91|4432.31|10
1643596440000|2022-01-31 02:34:00|4432.91|4432.31|4432.78|4432.18|4433.03|4432.43|4432.66|4432.06|7
1643596450000|2022-01-31 02:34:10|4432.66|4432.06|4431.78|4431.18|4432.66|4432.06|4431.78|4431.18|42
1643596460000|2022-01-31 02:34:20|4431.66|4431.06|4431.41|4430.81|4431.66|4431.06|4431.41|4430.81|15
1643596470000|2022-01-31 02:34:30|4431.78|4431.18|4431.78|4431.18|4431.78|4431.18|4431.66|4431.06|20
1643596480000|2022-01-31 02:34:40|4431.66|4431.06|4431.66|4431.06|4431.66|4431.06|4431.66|4431.06|3
1643596490000|2022-01-31 02:34:50|4431.41|4430.81|4431.16|4430.56|4431.41|4430.81|4431.16|4430.56|25
1643596500000|2022-01-31 02:35:00|4430.91|4430.31|4430.41|4429.81|4430.91|4430.31|4430.28|4429.68|93
1643596510000|2022-01-31 02:35:10|4430.66|4430.06|4431.03|4430.43|4431.03|4430.43|4430.66|4430.06|40
1643596520000|2022-01-31 02:35:20|4430.91|4430.31|4430.91|4430.31|4431.66|4431.06|4430.91|4430.31|74
1643596530000|2022-01-31 02:35:30|4431.03|4430.43|4430.91|4430.31|4431.03|4430.43|4430.41|4429.81|57
1643596540000|2022-01-31 02:35:40|4431.03|4430.43|4430.66|4430.06|4431.03|4430.43|4430.66|4430.06|12
1643596550000|2022-01-31 02:35:50|4430.53|4429.93|4430.53|4429.93|4430.66|4430.06|4430.53|4429.93|23
1643596560000|2022-01-31 02:36:00|4430.78|4430.18|4430.66|4430.06|4430.91|4430.31|4430.66|4430.06|74
1643596570000|2022-01-31 02:36:10|4430.53|4429.93|4430.78|4430.18|4430.78|4430.18|4430.53|4429.93|12
1643596580000|2022-01-31 02:36:20|4430.66|4430.06|4430.91|4430.31|4430.91|4430.31|4430.66|4430.06|2
1643596590000|2022-01-31 02:36:30|4430.78|4430.18|4430.91|4430.31|4430.91|4430.31|4430.66|4430.06|2
1643596600000|2022-01-31 02:36:40|4431.41|4430.81|4431.41|4430.81|4431.41|4430.81|4431.41|4430.81|19
1643596610000|2022-01-31 02:36:50|4431.28|4430.68|4431.28|4430.68|4431.28|4430.68|4431.28|4430.68|12
1643596620000|2022-01-31 02:37:00|4431.16|4430.56|4431.41|4430.81|4431.41|4430.81|4431.16|4430.56|1
1643596630000|2022-01-31 02:37:10|4431.66|4431.06|4431.41|4430.81|4431.66|4431.06|4431.41|4430.81|61
1643596640000|2022-01-31 02:37:20|4431.16|4430.56|4430.91|4430.31|4431.16|4430.56|4430.91|4430.31|3
1643596650000|2022-01-31 02:37:30|4430.78|4430.18|4431.03|4430.43|4431.03|4430.43|4430.78|4430.18|18
1643596660000|2022-01-31 02:37:40|4431.16|4430.56|4431.16|4430.56|4431.16|4430.56|4431.16|4430.56|0
1643596670000|2022-01-31 02:37:50|4430.91|4430.31|4431.16|4430.56|4431.41|4430.81|4430.91|4430.31|5
1643596680000|2022-01-31 02:38:00|4431.03|4430.43|4430.66|4430.06|4431.03|4430.43|4430.41|4429.81|27
1643596700000|2022-01-31 02:38:20|4430.91|4430.31|4431.16|4430.56|4431.16|4430.56|4430.91|4430.31|22
1643596710000|2022-01-31 02:38:30|4430.91|4430.31|4430.91|4430.31|4430.91|4430.31|4430.91|4430.31|11
1643596720000|2022-01-31 02:38:40|4431.16|4430.56|4430.91|4430.31|4431.16|4430.56|4430.91|4430.31|25
1643596730000|2022-01-31 02:38:50|4430.78|4430.18|4430.91|4430.31|4430.91|4430.31|4430.78|4430.18|3
1643596740000|2022-01-31 02:39:00|4430.78|4430.18|4430.91|4430.31|4430.91|4430.31|4430.78|4430.18|5
1643596750000|2022-01-31 02:39:10|4430.78|4430.18|4430.66|4430.06|4431.03|4430.43|4430.66|4430.06|10
1643596760000|2022-01-31 02:39:20|4430.53|4429.93|4430.66|4430.06|4430.91|4430.31|4430.41|4429.81|23
1643596770000|2022-01-31 02:39:30|4431.03|4430.43|4431.03|4430.43|4431.03|4430.43|4430.91|4430.31|6
1643596780000|2022-01-31 02:39:40|4430.91|4430.31|4430.78|4430.18|4431.16|4430.56|4430.78|4430.18|9
1643596790000|2022-01-31 02:39:50|4430.66|4430.06|4430.91|4430.31|4430.91|4430.31|4430.66|4430.06|2
1643596800000|2022-01-31 02:40:00|4430.66|4430.06|4430.78|4430.18|4430.78|4430.18|4430.41|4429.81|21
1643596810000|2022-01-31 02:40:10|4430.66|4430.06|4431.28|4430.68|4431.41|4430.81|4430.66|4430.06|9
1643596820000|2022-01-31 02:40:20|4431.16|4430.56|4431.16|4430.56|4431.41|4430.81|4431.16|4430.56|6
1643596830000|2022-01-31 02:40:30|4431.41|4430.81|4431.41|4430.81|4431.66|4431.06|4431.41|4430.81|10
1643596840000|2022-01-31 02:40:40|4431.66|4431.06|4431.41|4430.81|4431.66|4431.06|4431.41|4430.81|14
1643596850000|2022-01-31 02:40:50|4431.16|4430.56|4431.41|4430.81|4431.41|4430.81|4431.16|4430.56|16
1643596860000|2022-01-31 02:41:00|4431.66|4431.06|4431.53|4430.93|4431.66|4431.06|4431.41|4430.81|15
1643596870000|2022-01-31 02:41:10|4431.66|4431.06|4431.78|4431.18|4431.91|4431.31|4431.66|4431.06|41
1643596880000|2022-01-31 02:41:20|4431.91|4431.31|4431.78|4431.18|4431.91|4431.31|4431.66|4431.06|5
1643596890000|2022-01-31 02:41:30|4431.66|4431.06|4431.41|4430.81|4431.66|4431.06|4431.28|4430.68|30
1643596900000|2022-01-31 02:41:40|||||||||4
1643596910000|2022-01-31 02:41:50|4431.28|4430.68|4431.41|4430.81|4431.41|4430.81|4431.16|4430.56|21
1643596920000|2022-01-31 02:42:00|4431.78|4431.18|4431.66|4431.06|4431.91|4431.31|4431.66|4431.06|20
1643596930000|2022-01-31 02:42:10|4431.41|4430.81|4431.28|4430.68|4431.41|4430.81|4431.28|4430.68|7
1643596940000|2022-01-31 02:42:20|4431.53|4430.93|4431.66|4431.06|4431.66|4431.06|4431.41|4430.81|10
1643596950000|2022-01-31 02:42:30|4432.16|4431.56|4431.91|4431.31|4432.41|4431.81|4431.91|4431.31|34
1643596960000|2022-01-31 02:42:40|4431.66|4431.06|4432.03|4431.43|4432.03|4431.43|4431.66|4431.06|10
1643596970000|2022-01-31 02:42:50|4431.91|4431.31|4431.78|4431.18|4432.03|4431.43|4431.66|4431.06|19
1643596980000|2022-01-31 02:43:00|4431.66|4431.06|4430.91|4430.31|4431.66|4431.06|4430.66|4430.06|39
1643596990000|2022-01-31 02:43:10|4430.78|4430.18|4430.53|4429.93|4430.91|4430.31|4430.53|4429.93|21
1643597000000|2022-01-31 02:43:20|4430.41|4429.81|4430.41|4429.81|4430.66|4430.06|4430.41|4429.81|22
1643597010000|2022-01-31 02:43:30|4430.66|4430.06|4430.66|4430.06|4430.91|4430.31|4430.66|4430.06|29
1643597020000|2022-01-31 02:43:40|4430.53|4429.93|4430.41|4429.81|4430.53|4429.93|4430.28|4429.68|21
1643597030000|2022-01-31 02:43:50|4430.28|4429.68|4430.66|4430.06|4430.66|4430.06|4430.28|4429.68|19
1643597040000|2022-01-31 02:44:00|4430.91|4430.31|4431.66|4431.06|4431.66|4431.06|4430.91|4430.31|48
1643597050000|2022-01-31 02:44:10|4431.91|4431.31|4431.91|4431.31|4431.91|4431.31|4431.78|4431.18|24
1643597060000|2022-01-31 02:44:20|4432.16|4431.56|4432.16|4431.56|4432.16|4431.56|4432.16|4431.56|6
1643597070000|2022-01-31 02:44:30|4431.91|4431.31|4431.91|4431.31|4431.91|4431.31|4431.78|4431.18|15
1643597080000|2022-01-31 02:44:40|4431.78|4431.18|4431.66|4431.06|4431.91|4431.31|4431.66|4431.06|4
1643597090000|2022-01-31 02:44:50|4431.41|4430.81|4431.41|4430.81|4431.41|4430.81|4431.41|4430.81|5
1643597100000|2022-01-31 02:45:00|4431.78|4431.18|4431.91|4431.31|4432.16|4431.56|4431.78|4431.18|66
1643597110000|2022-01-31 02:45:10|4432.03|4431.43|4432.28|4431.68|4432.28|4431.68|4432.03|4431.43|9
1643597120000|2022-01-31 02:45:20|4432.16|4431.56|4432.03|4431.43|4432.16|4431.56|4432.03|4431.43|9
1643597130000|2022-01-31 02:45:30|4431.91|4431.31|4431.66|4431.06|4431.91|4431.31|4431.66|4431.06|25
1643597140000|2022-01-31 02:45:40|4431.91|4431.31|4431.91|4431.31|4431.91|4431.31|4431.66|4431.06|5
1643597150000|2022-01-31 02:45:50|4431.78|4431.18|4431.78|4431.18|4431.78|4431.18|4431.66|4431.06|5
1643597160000|2022-01-31 02:46:00|4431.91|4431.31|4431.91|4431.31|4431.91|4431.31|4431.91|4431.31|4
1643597170000|2022-01-31 02:46:10|4432.28|4431.68|4431.91|4431.31|4432.28|4431.68|4431.91|4431.31|27
1643597180000|2022-01-31 02:46:20|4432.03|4431.43|4432.03|4431.43|4432.03|4431.43|4431.91|4431.31|7
1643597190000|2022-01-31 02:46:30|4432.16|4431.56|4431.91|4431.31|4432.16|4431.56|4431.91|4431.31|3
1643597200000|2022-01-31 02:46:40|4432.16|4431.56|4432.16|4431.56|4432.16|4431.56|4432.16|4431.56|4
1643597210000|2022-01-31 02:46:50|||||||||11
1643597220000|2022-01-31 02:47:00|4431.66|4431.06|4431.78|4431.18|4431.78|4431.18|4431.41|4430.81|36
1643597230000|2022-01-31 02:47:10|4431.66|4431.06|4432.91|4432.31|4432.91|4432.31|4431.41|4430.81|46
1643597240000|2022-01-31 02:47:20|4432.78|4432.18|4432.66|4432.06|4432.78|4432.18|4432.41|4431.81|37
1643597250000|2022-01-31 02:47:30|4432.91|4432.31|4432.53|4431.93|4432.91|4432.31|4432.53|4431.93|31
1643597260000|2022-01-31 02:47:40|4432.41|4431.81|4432.66|4432.06|4432.66|4432.06|4432.41|4431.81|12
1643597270000|2022-01-31 02:47:50|4432.78|4432.18|4432.91|4432.31|4432.91|4432.31|4432.78|4432.18|13
1643597280000|2022-01-31 02:48:00|4432.78|4432.18|4433.41|4432.81|4433.53|4432.93|4432.78|4432.18|78
1643597290000|2022-01-31 02:48:10|4433.28|4432.68|4433.41|4432.81|4433.66|4433.06|4433.16|4432.56|37
1643597300000|2022-01-31 02:48:20|4433.16|4432.56|4433.41|4432.81|4433.53|4432.93|4433.16|4432.56|21
1643597310000|2022-01-31 02:48:30|4433.16|4432.56|4433.16|4432.56|4433.53|4432.93|4433.16|4432.56|21
1643597320000|2022-01-31 02:48:40|4433.28|4432.68|4433.41|4432.81|4433.41|4432.81|4433.28|4432.68|10
1643597330000|2022-01-31 02:48:50|4433.28|4432.68|4433.41|4432.81|4433.41|4432.81|4433.28|4432.68|2
1643597340000|2022-01-31 02:49:00|4433.53|4432.93|4433.41|4432.81|4433.53|4432.93|4433.41|4432.81|6
1643597350000|2022-01-31 02:49:10|4433.28|4432.68|4433.16|4432.56|4433.41|4432.81|4433.16|4432.56|12
1643597360000|2022-01-31 02:49:20|4432.91|4432.31|4433.16|4432.56|4433.41|4432.81|4432.91|4432.31|37
1643597370000|2022-01-31 02:49:30|4433.41|4432.81|4433.41|4432.81|4433.41|4432.81|4433.41|4432.81|8
1643597380000|2022-01-31 02:49:40|4433.28|4432.68|4433.41|4432.81|4433.41|4432.81|4433.16|4432.56|9
1643597390000|2022-01-31 02:49:50|||||||||2
1643597400000|2022-01-31 02:50:00|4433.16|4432.56|4433.28|4432.68|4433.41|4432.81|4433.16|4432.56|25
1643597410000|2022-01-31 02:50:10|4433.16|4432.56|4434.41|4433.81|4434.41|4433.81|4432.66|4432.06|304
1643597420000|2022-01-31 02:50:20|4434.28|4433.68|4434.41|4433.81|4434.66|4434.06|4434.16|4433.56|67
1643597430000|2022-01-31 02:50:30|4434.66|4434.06|4436.41|4435.81|4437.28|4436.68|4434.66|4434.06|297
1643597440000|2022-01-31 02:50:40|4436.53|4435.93|4435.53|4434.93|4436.66|4436.06|4435.16|4434.56|79
1643597450000|2022-01-31 02:50:50|4435.66|4435.06|4435.66|4435.06|4435.66|4435.06|4435.41|4434.81|25
1643597460000|2022-01-31 02:51:00|4435.53|4434.93|4435.16|4434.56|4435.53|4434.93|4435.16|4434.56|16
1643597470000|2022-01-31 02:51:10|4435.41|4434.81|4435.41|4434.81|4435.66|4435.06|4435.41|4434.81|18
1643597480000|2022-01-31 02:51:20|4435.03|4434.43|4434.91|4434.31|4435.28|4434.68|4434.91|4434.31|34
1643597490000|2022-01-31 02:51:30|4435.16|4434.56|4435.16|4434.56|4435.16|4434.56|4435.03|4434.43|29
1643597500000|2022-01-31 02:51:40|||||||||11
1643597510000|2022-01-31 02:51:50|4435.41|4434.81|4435.28|4434.68|4435.66|4435.06|4435.28|4434.68|51
1643597520000|2022-01-31 02:52:00|4435.41|4434.81|4435.41|4434.81|4435.41|4434.81|4435.16|4434.56|6
1643597530000|2022-01-31 02:52:10|4435.53|4434.93|4435.41|4434.81|4435.53|4434.93|4435.16|4434.56|22
1643597540000|2022-01-31 02:52:20|4435.66|4435.06|4435.53|4434.93|4435.66|4435.06|4435.41|4434.81|14
1643597550000|2022-01-31 02:52:30|4435.41|4434.81|4435.41|4434.81|4435.41|4434.81|4435.16|4434.56|11
1643597560000|2022-01-31 02:52:40|4435.16|4434.56|4434.41|4433.81|4435.16|4434.56|4434.41|4433.81|46
1643597570000|2022-01-31 02:52:50|4434.53|4433.93|4434.41|4433.81|4434.66|4434.06|4434.41|4433.81|23
1643597580000|2022-01-31 02:53:00|4434.53|4433.93|4434.91|4434.31|4434.91|4434.31|4434.53|4433.93|29
1643597590000|2022-01-31 02:53:10|||||||||7
1643597600000|2022-01-31 02:53:20|4435.16|4434.56|4435.16|4434.56|4435.16|4434.56|4434.91|4434.31|14
1643597610000|2022-01-31 02:53:30|4435.28|4434.68|4436.66|4436.06|4436.66|4436.06|4435.28|4434.68|37
1643597620000|2022-01-31 02:53:40|4436.91|4436.31|4437.28|4436.68|4437.41|4436.81|4436.91|4436.31|90
1643597630000|2022-01-31 02:53:50|4437.16|4436.56|4437.41|4436.81|4438.41|4437.81|4437.16|4436.56|430
1643597640000|2022-01-31 02:54:00|4437.03|4436.43|4436.91|4436.31|4437.16|4436.56|4436.91|4436.31|31
1643597650000|2022-01-31 02:54:10|4436.66|4436.06|4436.16|4435.56|4436.91|4436.31|4436.16|4435.56|53
1643597660000|2022-01-31 02:54:20|4436.28|4435.68|4437.66|4437.06|4437.66|4437.06|4436.28|4435.68|40
1643597670000|2022-01-31 02:54:30|4437.53|4436.93|4437.16|4436.56|4437.53|4436.93|4436.91|4436.31|40
1643597680000|2022-01-31 02:54:40|4436.91|4436.31|4436.66|4436.06|4436.91|4436.31|4436.66|4436.06|16
1643597690000|2022-01-31 02:54:50|4436.41|4435.81|4436.41|4435.81|4436.41|4435.81|4436.16|4435.56|26
1643597700000|2022-01-31 02:55:00|4436.66|4436.06|4436.16|4435.56|4436.66|4436.06|4436.16|4435.56|28
1643597710000|2022-01-31 02:55:10|4436.41|4435.81|4436.53|4435.93|4436.53|4435.93|4436.28|4435.68|36
1643597720000|2022-01-31 02:55:20|4436.41|4435.81|4436.16|4435.56|4436.41|4435.81|4436.16|4435.56|8
1643597730000|2022-01-31 02:55:30|4436.41|4435.81|4436.16|4435.56|4436.66|4436.06|4436.16|4435.56|27
1643597740000|2022-01-31 02:55:40|4436.41|4435.81|4436.16|4435.56|4436.41|4435.81|4436.16|4435.56|35
1643597750000|2022-01-31 02:55:50|4436.03|4435.43|4436.41|4435.81|4436.41|4435.81|4435.91|4435.31|25
1643597760000|2022-01-31 02:56:00|4436.66|4436.06|4436.16|4435.56|4436.66|4436.06|4436.03|4435.43|28
1643597770000|2022-01-31 02:56:10|4436.41|4435.81|4436.16|4435.56|4436.41|4435.81|4436.03|4435.43|99
1643597780000|2022-01-31 02:56:20|4436.41|4435.81|4436.66|4436.06|4436.66|4436.06|4436.28|4435.68|12
1643597790000|2022-01-31 02:56:30|4436.53|4435.93|4436.91|4436.31|4436.91|4436.31|4436.53|4435.93|21
1643597800000|2022-01-31 02:56:40|4437.53|4436.93|4437.41|4436.81|4437.66|4437.06|4437.16|4436.56|41
1643597810000|2022-01-31 02:56:50|4437.16|4436.56|4437.66|4437.06|4437.66|4437.06|4436.91|4436.31|38
1643597820000|2022-01-31 02:57:00|4437.41|4436.81|4437.16|4436.56|4437.41|4436.81|4437.16|4436.56|22
1643597830000|2022-01-31 02:57:10|4437.28|4436.68|4437.28|4436.68|4437.28|4436.68|4437.28|4436.68|2
1643597840000|2022-01-31 02:57:20|4437.16|4436.56|4438.03|4437.43|4438.03|4437.43|4437.16|4436.56|41
1643597850000|2022-01-31 02:57:30|4437.91|4437.31|4437.91|4437.31|4438.03|4437.43|4437.41|4436.81|92
1643597860000|2022-01-31 02:57:40|4437.78|4437.18|4437.66|4437.06|4437.78|4437.18|4437.66|4437.06|24
1643597870000|2022-01-31 02:57:50|4437.78|4437.18|4437.91|4437.31|4438.16|4437.56|4437.78|4437.18|34
1643597880000|2022-01-31 02:58:00|4438.16|4437.56|4438.41|4437.81|4438.41|4437.81|4438.16|4437.56|43
1643597890000|2022-01-31 02:58:10|4438.16|4437.56|4439.16|4438.56|4439.66|4439.06|4437.91|4437.31|451
1643597900000|2022-01-31 02:58:20|4438.78|4438.18|4438.91|4438.31|4439.16|4438.56|4438.41|4437.81|78
1643597910000|2022-01-31 02:58:30|4439.16|4438.56|4438.41|4437.81|4439.16|4438.56|4438.16|4437.56|149
1643597920000|2022-01-31 02:58:40|4438.28|4437.68|4438.28|4437.68|4438.41|4437.81|4437.91|4437.31|17
1643597930000|2022-01-31 02:58:50|4438.16|4437.56|4438.16|4437.56|4438.28|4437.68|4437.91|4437.31|29
1643597940000|2022-01-31 02:59:00|4438.28|4437.68|4438.28|4437.68|4438.41|4437.81|4438.16|4437.56|13
1643597950000|2022-01-31 02:59:10|4438.16|4437.56|4438.66|4438.06|4438.66|4438.06|4437.91|4437.31|222
1643597960000|2022-01-31 02:59:20|4438.41|4437.81|4438.16|4437.56|4438.41|4437.81|4438.16|4437.56|41
1643597970000|2022-01-31 02:59:30|4438.03|4437.43|4437.91|4437.31|4438.03|4437.43|4437.91|4437.31|16
1643597980000|2022-01-31 02:59:40|4437.66|4437.06|4437.78|4437.18|4438.03|4437.43|4437.66|4437.06|37
1643597990000|2022-01-31 02:59:50|4437.66|4437.06|4437.41|4436.81|4437.66|4437.06|4437.16|4436.56|55
1643598000000|2022-01-31 03:00:00|4437.16|4436.56|4437.16|4436.56|4437.41|4436.81|4436.91|4436.31|74
1643598010000|2022-01-31 03:00:10|4437.41|4436.81|4437.41|4436.81|4437.41|4436.81|4437.16|4436.56|23
1643598020000|2022-01-31 03:00:20|4437.28|4436.68|4437.16|4436.56|4437.28|4436.68|4437.16|4436.56|12
1643598030000|2022-01-31 03:00:30|4437.41|4436.81|4437.41|4436.81|4437.41|4436.81|4437.16|4436.56|14
1643598040000|2022-01-31 03:00:40|4437.28|4436.68|4437.41|4436.81|4437.66|4437.06|4437.28|4436.68|25
1643598050000|2022-01-31 03:00:50|4437.53|4436.93|4437.28|4436.68|4437.53|4436.93|4437.03|4436.43|14
1643598060000|2022-01-31 03:01:00|4437.16|4436.56|4437.66|4437.06|4437.66|4437.06|4437.16|4436.56|11
1643598070000|2022-01-31 03:01:10|4437.91|4437.31|4437.78|4437.18|4437.91|4437.31|4437.78|4437.18|12
1643598080000|2022-01-31 03:01:20|4437.66|4437.06|4437.78|4437.18|4437.91|4437.31|4437.66|4437.06|7
1643598090000|2022-01-31 03:01:30|4437.66|4437.06|4437.66|4437.06|4437.66|4437.06|4437.66|4437.06|2
1643598100000|2022-01-31 03:01:40|4437.41|4436.81|4437.16|4436.56|4437.41|4436.81|4437.16|4436.56|25
1643598110000|2022-01-31 03:01:50|||||||||2
1643598120000|2022-01-31 03:02:00|4437.41|4436.81|4437.41|4436.81|4437.66|4437.06|4437.41|4436.81|11
1643598130000|2022-01-31 03:02:10|4437.16|4436.56|4437.16|4436.56|4437.16|4436.56|4437.16|4436.56|6
1643598140000|2022-01-31 03:02:20|||||||||2
1643598150000|2022-01-31 03:02:30|4436.91|4436.31|4436.91|4436.31|4436.91|4436.31|4436.66|4436.06|35
1643598160000|2022-01-31 03:02:40|4437.16|4436.56|4437.03|4436.43|4437.16|4436.56|4437.03|4436.43|22
1643598170000|2022-01-31 03:02:50|4436.91|4436.31|4436.91|4436.31|4436.91|4436.31|4436.78|4436.18|4
1643598180000|2022-01-31 03:03:00|4437.03|4436.43|4437.16|4436.56|4437.28|4436.68|4437.03|4436.43|9
1643598190000|2022-01-31 03:03:10|4437.03|4436.43|4437.16|4436.56|4437.16|4436.56|4437.03|4436.43|5
1643598200000|2022-01-31 03:03:20|4437.03|4436.43|4437.91|4437.31|4437.91|4437.31|4437.03|4436.43|20
1643598210000|2022-01-31 03:03:30|4437.78|4437.18|4437.66|4437.06|4437.91|4437.31|4437.66|4437.06|15
1643598220000|2022-01-31 03:03:40|4437.41|4436.81|4437.91|4437.31|4437.91|4437.31|4437.41|4436.81|33
1643598230000|2022-01-31 03:03:50|4437.66|4437.06|4437.78|4437.18|4437.78|4437.18|4437.66|4437.06|7
1643598240000|2022-01-31 03:04:00|4437.91|4437.31|4437.78|4437.18|4437.91|4437.31|4437.66|4437.06|5
1643598250000|2022-01-31 03:04:10|4437.66|4437.06|4437.78|4437.18|4437.91|4437.31|4437.53|4436.93|14
1643598260000|2022-01-31 03:04:20|4437.66|4437.06|4437.78|4437.18|4437.91|4437.31|4437.66|4437.06|6
1643598270000|2022-01-31 03:04:30|4437.66|4437.06|4438.03|4437.43|4438.03|4437.43|4437.66|4437.06|12
1643598280000|2022-01-31 03:04:40|4437.91|4437.31|4438.41|4437.81|4438.41|4437.81|4437.91|4437.31|14
1643598290000|2022-01-31 03:04:50|4438.03|4437.43|4438.16|4437.56|4438.16|4437.56|4438.03|4437.43|12
1643598300000|2022-01-31 03:05:00|4438.41|4437.81|4438.03|4437.43|4438.41|4437.81|4438.03|4437.43|18
1643598310000|2022-01-31 03:05:10|4437.91|4437.31|4437.91|4437.31|4437.91|4437.31|4437.78|4437.18|12
1643598320000|2022-01-31 03:05:20|4438.16|4437.56|4438.16|4437.56|4438.16|4437.56|4438.16|4437.56|4
1643598330000|2022-01-31 03:05:30|4437.91|4437.31|4438.41|4437.81|4438.41|4437.81|4437.91|4437.31|13
1643598340000|2022-01-31 03:05:40|4438.66|4438.06|4438.41|4437.81|4438.66|4438.06|4438.41|4437.81|99
1643598350000|2022-01-31 03:05:50|4438.53|4437.93|4438.16|4437.56|4438.53|4437.93|4438.16|4437.56|22
1643598360000|2022-01-31 03:06:00|4438.03|4437.43|4437.91|4437.31|4438.16|4437.56|4437.91|4437.31|24
1643598370000|2022-01-31 03:06:10|4437.66|4437.06|4437.41|4436.81|4437.91|4437.31|4437.16|4436.56|47
1643598380000|2022-01-31 03:06:20|4437.16|4436.56|4437.41|4436.81|4437.53|4436.93|4437.16|4436.56|23
1643598390000|2022-01-31 03:06:30|4437.66|4437.06|4438.03|4437.43|4438.03|4437.43|4437.66|4437.06|10
1643598400000|2022-01-31 03:06:40|4437.91|4437.31|4437.91|4437.31|4437.91|4437.31|4437.78|4437.18|7
1643598410000|2022-01-31 03:06:50|4437.78|4437.18|4437.78|4437.18|4437.91|4437.31|4437.78|4437.18|13
1643598420000|2022-01-31 03:07:00|4437.66|4437.06|4437.66|4437.06|4437.66|4437.06|4437.66|4437.06|11
1643598430000|2022-01-31 03:07:10|4437.41|4436.81|4437.41|4436.81|4437.91|4437.31|4437.41|4436.81|46
1643598440000|2022-01-31 03:07:20|||||||||15
1643598450000|2022-01-31 03:07:30|4436.91|4436.31|4436.91|4436.31|4436.91|4436.31|4436.91|4436.31|30
1643598460000|2022-01-31 03:07:40|4437.16|4436.56|4437.16|4436.56|4437.16|4436.56|4437.16|4436.56|14
1643598470000|2022-01-31 03:07:50|4437.03|4436.43|4436.91|4436.31|4437.03|4436.43|4436.91|4436.31|4
1643598480000|2022-01-31 03:08:00|4437.16|4436.56|4437.41|4436.81|4437.66|4437.06|4437.16|4436.56|10
1643598490000|2022-01-31 03:08:10|4437.53|4436.93|4437.66|4437.06|4437.66|4437.06|4437.41|4436.81|16
1643598500000|2022-01-31 03:08:20|4437.53|4436.93|4437.41|4436.81|4437.66|4437.06|4437.41|4436.81|14
1643598510000|2022-01-31 03:08:30|4437.66|4437.06|4437.66|4437.06|4437.66|4437.06|4437.66|4437.06|11
1643598520000|2022-01-31 03:08:40|||||||||1
1643598530000|2022-01-31 03:08:50|4437.91|4437.31|4437.91|4437.31|4438.16|4437.56|4437.78|4437.18|38
1643598540000|2022-01-31 03:09:00|4437.66|4437.06|4437.91|4437.31|4437.91|4437.31|4437.41|4436.81|19
1643598550000|2022-01-31 03:09:10|4437.41|4436.81|4437.53|4436.93|4437.53|4436.93|4437.41|4436.81|8
1643598560000|2022-01-31 03:09:20|4437.66|4437.06|4437.41|4436.81|4437.66|4437.06|4437.41|4436.81|8
1643598570000|2022-01-31 03:09:30|4437.91|4437.31|4437.66|4437.06|4437.91|4437.31|4437.66|4437.06|44
1643598580000|2022-01-31 03:09:40|4437.41|4436.81|4437.41|4436.81|4437.41|4436.81|4437.41|4436.81|7
1643598590000|2022-01-31 03:09:50|4437.16|4436.56|4437.16|4436.56|4437.16|4436.56|4437.16|4436.56|12
1643598600000|2022-01-31 03:10:00|4437.03|4436.43|4437.16|4436.56|4437.16|4436.56|4437.03|4436.43|14
1643598620000|2022-01-31 03:10:20|4437.28|4436.68|4437.66|4437.06|4437.66|4437.06|4437.16|4436.56|14
1643598630000|2022-01-31 03:10:30|4437.53|4436.93|4437.66|4437.06|4437.66|4437.06|4437.41|4436.81|13
1643598640000|2022-01-31 03:10:40|4437.53|4436.93|4437.16|4436.56|4437.53|4436.93|4437.16|4436.56|17
1643598650000|2022-01-31 03:10:50|4436.91|4436.31|4436.91|4436.31|4436.91|4436.31|4436.91|4436.31|51
1643598660000|2022-01-31 03:11:00|4437.16|4436.56|4437.91|4437.31|4437.91|4437.31|4437.16|4436.56|23
1643598670000|2022-01-31 03:11:10|4438.16|4437.56|4438.03|4437.43|4438.16|4437.56|4438.03|4437.43|46
1643598680000|2022-01-31 03:11:20|4437.91|4437.31|4438.16|4437.56|4438.16|4437.56|4437.91|4437.31|6
1643598690000|2022-01-31 03:11:30|4438.03|4437.43|4437.91|4437.31|4438.03|4437.43|4437.91|4437.31|14
1643598700000|2022-01-31 03:11:40|4438.03|4437.43|4438.28|4437.68|4438.41|4437.81|4438.03|4437.43|15
1643598710000|2022-01-31 03:11:50|4438.41|4437.81|4438.16|4437.56|4438.41|4437.81|4438.16|4437.56|43
1643598720000|2022-01-31 03:12:00|||||||||4
1643598730000|2022-01-31 03:12:10|4438.41|4437.81|4438.41|4437.81|4438.41|4437.81|4438.16|4437.56|41
1643598740000|2022-01-31 03:12:20|4438.16|4437.56|4438.41|4437.81|4438.41|4437.81|4438.16|4437.56|22
1643598750000|2022-01-31 03:12:30|4438.28|4437.68|4438.28|4437.68|4438.28|4437.68|4438.28|4437.68|33
1643598760000|2022-01-31 03:12:40|4438.16|4437.56|4437.78|4437.18|4438.16|4437.56|4437.66|4437.06|13
1643598770000|2022-01-31 03:12:50|4437.66|4437.06|4437.91|4437.31|4438.03|4437.43|4437.66|4437.06|5
1643598780000|2022-01-31 03:13:00|4437.78|4437.18|4437.91|4437.31|4437.91|4437.31|4437.66|4437.06|12
1643598790000|2022-01-31 03:13:10|4437.78|4437.18|4437.78|4437.18|4437.78|4437.18|4437.66|4437.06|5
1643598800000|2022-01-31 03:13:20|4437.66|4437.06|4437.66|4437.06|4437.66|4437.06|4437.41|4436.81|11
1643598810000|2022-01-31 03:13:30|4437.53|4436.93|4437.41|4436.81|4437.66|4437.06|4437.41|4436.81|11
1643598820000|2022-01-31 03:13:40|4437.28|4436.68|4437.41|4436.81|4437.66|4437.06|4437.28|4436.68|14
1643598830000|2022-01-31 03:13:50|4437.53|4436.93|4437.66|4437.06|4437.66|4437.06|4437.41|4436.81|4
1643598840000|2022-01-31 03:14:00|4437.28|4436.68|4437.41|4436.81|4437.41|4436.81|4437.16|4436.56|16
1643598850000|2022-01-31 03:14:10|4437.66|4437.06|4437.41|4436.81|4437.66|4437.06|4437.41|4436.81|17
1643598860000|2022-01-31 03:14:20|4437.28|4436.68|4437.41|4436.81|4437.41|4436.81|4437.28|4436.68|7
1643598870000|2022-01-31 03:14:30|4437.66|4437.06|4437.66|4437.06|4437.66|4437.06|4437.66|4437.06|12
1643598880000|2022-01-31 03:14:40|4437.53|4436.93|4437.41|4436.81|4437.66|4437.06|4437.41|4436.81|20
1643598890000|2022-01-31 03:14:50|4437.28|4436.68|4436.91|4436.31|4437.28|4436.68|4436.91|4436.31|16
1643598900000|2022-01-31 03:15:00|4437.16|4436.56|4437.16|4436.56|4437.16|4436.56|4437.03|4436.43|10
1643598910000|2022-01-31 03:15:10|4437.03|4436.43|4437.16|4436.56|4437.16|4436.56|4437.03|4436.43|5
1643598920000|2022-01-31 03:15:20|4437.41|4436.81|4437.41|4436.81|4437.41|4436.81|4437.41|4436.81|6
1643598930000|2022-01-31 03:15:30|4437.66|4437.06|4437.41|4436.81|4437.66|4437.06|4437.41|4436.81|18
1643598940000|2022-01-31 03:15:40|||||||||3
1643598950000|2022-01-31 03:15:50|4437.16|4436.56|4437.28|4436.68|4437.28|4436.68|4437.16|4436.56|10
1643598960000|2022-01-31 03:16:00|4437.66|4437.06|4437.53|4436.93|4437.66|4437.06|4437.28|4436.68|24
1643598970000|2022-01-31 03:16:10|4437.66|4437.06|4437.28|4436.68|4437.66|4437.06|4437.28|4436.68|5
1643598980000|2022-01-31 03:16:20|4437.16|4436.56|4437.16|4436.56|4437.16|4436.56|4437.16|4436.56|2
1643598990000|2022-01-31 03:16:30|4437.28|4436.68|4437.16|4436.56|4437.28|4436.68|4437.16|4436.56|30
1643599000000|2022-01-31 03:16:40|4436.91|4436.31|4436.66|4436.06|4437.16|4436.56|4436.66|4436.06|28
1643599010000|2022-01-31 03:16:50|4436.78|4436.18|4436.91|4436.31|4436.91|4436.31|4436.66|4436.06|8
1643599020000|2022-01-31 03:17:00|4436.78|4436.18|4437.16|4436.56|4437.16|4436.56|4436.78|4436.18|7
1643599030000|2022-01-31 03:17:10|4437.03|4436.43|4437.41|4436.81|4437.41|4436.81|4437.03|4436.43|5
1643599040000|2022-01-31 03:17:20|4437.16|4436.56|4437.28|4436.68|4437.28|4436.68|4437.16|4436.56|10
1643599050000|2022-01-31 03:17:30|4437.16|4436.56|4437.16|4436.56|4437.28|4436.68|4437.16|4436.56|2
1643599060000|2022-01-31 03:17:40|4437.03|4436.43|4437.41|4436.81|4437.41|4436.81|4436.91|4436.31|16
1643599070000|2022-01-31 03:17:50|4437.91|4437.31|4437.41|4436.81|4437.91|4437.31|4437.28|4436.68|101
1643599080000|2022-01-31 03:18:00|||||||||1
1643599090000|2022-01-31 03:18:10|4437.03|4436.43|4437.03|4436.43|4437.03|4436.43|4437.03|4436.43|5
1643599100000|2022-01-31 03:18:20|4436.91|4436.31|4437.03|4436.43|4437.16|4436.56|4436.66|4436.06|12
1643599110000|2022-01-31 03:18:30|4437.16|4436.56|4436.91|4436.31|4437.16|4436.56|4436.91|4436.31|10
1643599120000|2022-01-31 03:18:40|||||||||6
1643599130000|2022-01-31 03:18:50|4436.66|4436.06|4436.78|4436.18|4436.91|4436.31|4436.66|4436.06|11
1643599140000|2022-01-31 03:19:00|4436.91|4436.31|4437.03|4436.43|4437.03|4436.43|4436.91|4436.31|1
1643599150000|2022-01-31 03:19:10|4436.91|4436.31|4437.03|4436.43|4437.03|4436.43|4436.91|4436.31|7
1643599160000|2022-01-31 03:19:20|4436.91|4436.31|4436.78|4436.18|4436.91|4436.31|4436.66|4436.06|6
1643599170000|2022-01-31 03:19:30|4436.91|4436.31|4436.91|4436.31|4437.03|4436.43|4436.66|4436.06|24
1643599180000|2022-01-31 03:19:40|4436.78|4436.18|4437.16|4436.56|4437.41|4436.81|4436.78|4436.18|15
1643599190000|2022-01-31 03:19:50|4437.41|4436.81|4437.28|4436.68|4437.41|4436.81|4437.16|4436.56|23
1643599200000|2022-01-31 03:20:00|4437.16|4436.56|4437.41|4436.81|4437.41|4436.81|4437.16|4436.56|15
1643599210000|2022-01-31 03:20:10|4437.53|4436.93|4437.66|4437.06|4437.66|4437.06|4437.41|4436.81|16
1643599220000|2022-01-31 03:20:20|4437.41|4436.81|4437.41|4436.81|4437.41|4436.81|4437.41|4436.81|8
1643599230000|2022-01-31 03:20:30|4437.28|4436.68|4437.16|4436.56|4437.28|4436.68|4437.16|4436.56|5
1643599240000|2022-01-31 03:20:40|||||||||2
1643599250000|2022-01-31 03:20:50|4437.28|4436.68|4437.91|4437.31|4437.91|4437.31|4437.28|4436.68|19
1643599260000|2022-01-31 03:21:00|4437.78|4437.18|4437.53|4436.93|4437.78|4437.18|4437.41|4436.81|8
1643599270000|2022-01-31 03:21:10|4437.41|4436.81|4437.66|4437.06|4437.66|4437.06|4437.41|4436.81|2
1643599280000|2022-01-31 03:21:20|4437.91|4437.31|4437.91|4437.31|4437.91|4437.31|4437.91|4437.31|3
1643599290000|2022-01-31 03:21:30|4437.66|4437.06|4438.16|4437.56|4438.16|4437.56|4437.66|4437.06|28
1643599300000|2022-01-31 03:21:40|4438.03|4437.43|4438.41|4437.81|4438.41|4437.81|4437.91|4437.31|29
1643599310000|2022-01-31 03:21:50|||||||||14
1643599320000|2022-01-31 03:22:00|||||||||10
1643599330000|2022-01-31 03:22:10|4438.66|4438.06|4438.41|4437.81|4438.66|4438.06|4438.41|4437.81|59
1643599340000|2022-01-31 03:22:20|4438.16|4437.56|4438.03|4437.43|4438.16|4437.56|4437.91|4437.31|22
1643599350000|2022-01-31 03:22:30|4438.16|4437.56|4438.41|4437.81|4438.41|4437.81|4438.16|4437.56|4
1643599360000|2022-01-31 03:22:40|4438.03|4437.43|4438.41|4437.81|4438.41|4437.81|4437.91|4437.31|32
1643599370000|2022-01-31 03:22:50|4438.16|4437.56|4438.41|4437.81|4438.41|4437.81|4438.16|4437.56|8
1643599380000|2022-01-31 03:23:00|4438.16|4437.56|4438.66|4438.06|4438.66|4438.06|4438.03|4437.43|25
1643599390000|2022-01-31 03:23:10|4438.28|4437.68|4438.28|4437.68|4438.53|4437.93|4438.28|4437.68|15
1643599400000|2022-01-31 03:23:20|4438.16|4437.56|4438.41|4437.81|4438.41|4437.81|4438.16|4437.56|16
1643599410000|2022-01-31 03:23:30|4438.28|4437.68|4438.53|4437.93|4438.53|4437.93|4438.16|4437.56|17
1643599420000|2022-01-31 03:23:40|4438.41|4437.81|4438.16|4437.56|4438.41|4437.81|4438.16|4437.56|5
1643599430000|2022-01-31 03:23:50|4438.03|4437.43|4437.91|4437.31|4438.03|4437.43|4437.91|4437.31|9
1643599440000|2022-01-31 03:24:00|4438.28|4437.68|4438.28|4437.68|4438.41|4437.81|4438.16|4437.56|11
1643599450000|2022-01-31 03:24:10|4438.41|4437.81|4439.16|4438.56|4439.16|4438.56|4438.41|4437.81|51
1643599460000|2022-01-31 03:24:20|4439.41|4438.81|4438.28|4437.68|4439.41|4438.81|4438.16|4437.56|69
1643599470000|2022-01-31 03:24:30|4438.41|4437.81|4438.16|4437.56|4438.41|4437.81|4437.66|4437.06|30
1643599480000|2022-01-31 03:24:40|4438.03|4437.43|4437.91|4437.31|4438.16|4437.56|4437.91|4437.31|11
1643599490000|2022-01-31 03:24:50|||||||||2
1643599500000|2022-01-31 03:25:00|4437.66|4437.06|4437.91|4437.31|4437.91|4437.31|4437.66|4437.06|19
1643599510000|2022-01-31 03:25:10|4437.78|4437.18|4437.78|4437.18|4437.91|4437.31|4437.78|4437.18|6
1643599520000|2022-01-31 03:25:20|4437.66|4437.06|4437.41|4436.81|4437.66|4437.06|4437.28|4436.68|24
1643599530000|2022-01-31 03:25:30|||||||||3
1643599540000|2022-01-31 03:25:40|4437.66|4437.06|4437.66|4437.06|4437.66|4437.06|4437.53|4436.93|10
1643599550000|2022-01-31 03:25:50|4437.41|4436.81|4437.41|4436.81|4437.53|4436.93|4437.41|4436.81|7
1643599560000|2022-01-31 03:26:00|4437.16|4436.56|4436.91|4436.31|4437.16|4436.56|4436.91|4436.31|24
1643599570000|2022-01-31 03:26:10|4437.16|4436.56|4437.41|4436.81|4437.41|4436.81|4437.16|4436.56|11
1643599580000|2022-01-31 03:26:20|4437.16|4436.56|4437.16|4436.56|4437.16|4436.56|4437.16|4436.56|19
1643599590000|2022-01-31 03:26:30|4437.41|4436.81|4437.41|4436.81|4437.41|4436.81|4437.41|4436.81|12
1643599600000|2022-01-31 03:26:40|4437.66|4437.06|4437.53|4436.93|4437.66|4437.06|4437.41|4436.81|11
1643599610000|2022-01-31 03:26:50|4437.41|4436.81|4437.28|4436.68|4437.41|4436.81|4437.28|4436.68|4
1643599620000|2022-01-31 03:27:00|4437.41|4436.81|4437.41|4436.81|4437.41|4436.81|4437.28|4436.68|6
1643599630000|2022-01-31 03:27:10|4437.16|4436.56|4437.16|4436.56|4437.16|4436.56|4437.16|4436.56|11
1643599640000|2022-01-31 03:27:20|4437.41|4436.81|4437.28|4436.68|4437.41|4436.81|4437.28|4436.68|15
1643599650000|2022-01-31 03:27:30|4437.41|4436.81|4437.16|4436.56|4437.41|4436.81|4437.16|4436.56|1
1643599660000|2022-01-31 03:27:40|||||||||1
1643599670000|2022-01-31 03:27:50|4437.28|4436.68|4437.16|4436.56|4437.28|4436.68|4437.16|4436.56|17
1643599680000|2022-01-31 03:28:00|4437.03|4436.43|4436.66|4436.06|4437.03|4436.43|4436.66|4436.06|33
1643599690000|2022-01-31 03:28:10|4436.16|4435.56|4436.53|4435.93|4436.91|4436.31|4436.03|4435.43|150
1643599700000|2022-01-31 03:28:20|4436.41|4435.81|4436.41|4435.81|4436.66|4436.06|4436.41|4435.81|4
1643599710000|2022-01-31 03:28:30|4436.66|4436.06|4435.91|4435.31|4436.66|4436.06|4435.91|4435.31|34
1643599720000|2022-01-31 03:28:40|4435.66|4435.06|4435.91|4435.31|4435.91|4435.31|4435.66|4435.06|34
1643599730000|2022-01-31 03:28:50|4436.16|4435.56|4436.16|4435.56|4436.16|4435.56|4436.03|4435.43|11
1643599740000|2022-01-31 03:29:00|4435.91|4435.31|4435.91|4435.31|4436.16|4435.56|4435.91|4435.31|11
1643599750000|2022-01-31 03:29:10|4436.16|4435.56|4435.91|4435.31|4436.16|4435.56|4435.91|4435.31|26
1643599760000|2022-01-31 03:29:20|4435.78|4435.18|4435.91|4435.31|4436.16|4435.56|4435.78|4435.18|34
1643599770000|2022-01-31 03:29:30|4436.16|4435.56|4436.16|4435.56|4436.16|4435.56|4436.16|4435.56|10
1643599780000|2022-01-31 03:29:40|4435.91|4435.31|4435.66|4435.06|4435.91|4435.31|4435.66|4435.06|23
1643599790000|2022-01-31 03:29:50|4435.91|4435.31|4435.41|4434.81|4436.16|4435.56|4435.41|4434.81|51
1643599800000|2022-01-31 03:30:00|4435.78|4435.18|4436.03|4435.43|4436.16|4435.56|4435.66|4435.06|54
1643599810000|2022-01-31 03:30:10|4436.16|4435.56|4436.16|4435.56|4436.16|4435.56|4435.91|4435.31|30
1643599820000|2022-01-31 03:30:20|4435.91|4435.31|4436.66|4436.06|4436.66|4436.06|4435.91|4435.31|20
1643599830000|2022-01-31 03:30:30|4436.91|4436.31|4436.66|4436.06|4436.91|4436.31|4436.66|4436.06|17
1643599840000|2022-01-31 03:30:40|4436.78|4436.18|4436.66|4436.06|4436.91|4436.31|4436.41|4435.81|12
1643599850000|2022-01-31 03:30:50|||||||||3
1643599860000|2022-01-31 03:31:00|4436.41|4435.81|4436.66|4436.06|4436.66|4436.06|4436.41|4435.81|14
1643599870000|2022-01-31 03:31:10|4436.78|4436.18|4437.03|4436.43|4437.28|4436.68|4436.78|4436.18|31
1643599880000|2022-01-31 03:31:20|4437.16|4436.56|4437.91|4437.31|4437.91|4437.31|4437.16|4436.56|19
1643599890000|2022-01-31 03:31:30|4437.53|4436.93|4437.41|4436.81|4437.53|4436.93|4437.16|4436.56|19
1643599900000|2022-01-31 03:31:40|4437.28|4436.68|4437.41|4436.81|4437.66|4437.06|4437.28|4436.68|17
1643599910000|2022-01-31 03:31:50|4437.28|4436.68|4437.53|4436.93|4437.53|4436.93|4437.16|4436.56|5
1643599920000|2022-01-31 03:32:00|4437.66|4437.06|4437.91|4437.31|4438.16|4437.56|4437.66|4437.06|27
1643599930000|2022-01-31 03:32:10|4438.03|4437.43|4438.41|4437.81|4438.41|4437.81|4438.03|4437.43|24
1643599940000|2022-01-31 03:32:20|4438.28|4437.68|4438.41|4437.81|4438.41|4437.81|4438.03|4437.43|19
1643599950000|2022-01-31 03:32:30|4438.91|4438.31|4438.91|4438.31|4438.91|4438.31|4438.91|4438.31|42
1643599960000|2022-01-31 03:32:40|4439.16|4438.56|4439.16|4438.56|4439.41|4438.81|4439.16|4438.56|60
1643599970000|2022-01-31 03:32:50|4439.41|4438.81|4438.91|4438.31|4439.41|4438.81|4438.91|4438.31|55
1643599980000|2022-01-31 03:33:00|4439.03|4438.43|4439.66|4439.06|4439.66|4439.06|4439.03|4438.43|36
1643599990000|2022-01-31 03:33:10|4439.78|4439.18|4440.16|4439.56|4440.66|4440.06|4439.66|4439.06|268
1643600000000|2022-01-31 03:33:20|4439.78|4439.18|4439.53|4438.93|4439.91|4439.31|4439.53|4438.93|45
1643600010000|2022-01-31 03:33:30|4439.66|4439.06|4438.91|4438.31|4439.66|4439.06|4438.91|4438.31|44
1643600020000|2022-01-31 03:33:40|4439.03|4438.43|4438.91|4438.31|4439.16|4438.56|4438.91|4438.31|33
1643600030000|2022-01-31 03:33:50|4438.28|4437.68|4438.41|4437.81|4438.41|4437.81|4438.16|4437.56|96
1643600040000|2022-01-31 03:34:00|4438.16|4437.56|4438.41|4437.81|4438.41|4437.81|4438.16|4437.56|16
1643600050000|2022-01-31 03:34:10|4438.16|4437.56|4438.16|4437.56|4438.16|4437.56|4437.91|4437.31|34
1643600060000|2022-01-31 03:34:20|4438.03|4437.43|4438.41|4437.81|4438.41|4437.81|4438.03|4437.43|18
1643600070000|2022-01-31 03:34:30|4438.91|4438.31|4439.16|4438.56|4439.16|4438.56|4438.91|4438.31|59
1643600080000|2022-01-31 03:34:40|4438.91|4438.31|4439.91|4439.31|4439.91|4439.31|4438.66|4438.06|136
1643600090000|2022-01-31 03:34:50|||||||||2
1643600100000|2022-01-31 03:35:00|4439.66|4439.06|4440.41|4439.81|4440.41|4439.81|4439.66|4439.06|55
1643600110000|2022-01-31 03:35:10|4440.53|4439.93|4440.03|4439.43|4440.66|4440.06|4439.91|4439.31|63
1643600120000|2022-01-31 03:35:20|4440.28|4439.68|4440.66|4440.06|4440.66|4440.06|4440.28|4439.68|38
1643600130000|2022-01-31 03:35:30|4440.78|4440.18|4440.91|4440.31|4441.41|4440.81|4440.78|4440.18|102
1643600140000|2022-01-31 03:35:40|4440.78|4440.18|4440.91|4440.31|4441.03|4440.43|4440.78|4440.18|50
1643600150000|2022-01-31 03:35:50|4441.16|4440.56|4441.28|4440.68|4441.41|4440.81|4440.91|4440.31|36
1643600160000|2022-01-31 03:36:00|4441.41|4440.81|4440.66|4440.06|4441.41|4440.81|4440.66|4440.06|60
1643600170000|2022-01-31 03:36:10|4440.78|4440.18|4440.66|4440.06|4440.91|4440.31|4440.66|4440.06|10
1643600180000|2022-01-31 03:36:20|4440.91|4440.31|4441.03|4440.43|4441.16|4440.56|4440.91|4440.31|37
1643600190000|2022-01-31 03:36:30|4441.16|4440.56|4441.03|4440.43|4441.16|4440.56|4441.03|4440.43|4
1643600200000|2022-01-31 03:36:40|4441.16|4440.56|4441.16|4440.56|4441.16|4440.56|4440.91|4440.31|11
1643600210000|2022-01-31 03:36:50|4441.03|4440.43|4440.41|4439.81|4441.03|4440.43|4440.28|4439.68|53
1643600220000|2022-01-31 03:37:00|4440.66|4440.06|4440.91|4440.31|4440.91|4440.31|4440.66|4440.06|23
1643600230000|2022-01-31 03:37:10|4440.66|4440.06|4440.66|4440.06|4440.78|4440.18|4440.66|4440.06|10
1643600240000|2022-01-31 03:37:20|4440.91|4440.31|4441.16|4440.56|4441.16|4440.56|4440.91|4440.31|26
1643600250000|2022-01-31 03:37:30|4441.03|4440.43|4440.66|4440.06|4441.03|4440.43|4440.66|4440.06|23
1643600260000|2022-01-31 03:37:40|4440.78|4440.18|4440.66|4440.06|4440.91|4440.31|4440.66|4440.06|3
1643600270000|2022-01-31 03:37:50|4440.41|4439.81|4440.41|4439.81|4440.41|4439.81|4440.41|4439.81|21
1643600280000|2022-01-31 03:38:00|4440.66|4440.06|4440.66|4440.06|4440.66|4440.06|4440.66|4440.06|8
1643600290000|2022-01-31 03:38:10|4440.53|4439.93|4440.66|4440.06|4440.78|4440.18|4440.53|4439.93|14
1643600300000|2022-01-31 03:38:20|4440.91|4440.31|4442.16|4441.56|4442.16|4441.56|4440.91|4440.31|80
1643600310000|2022-01-31 03:38:30|4441.91|4441.31|4442.16|4441.56|4442.16|4441.56|4441.91|4441.31|30
1643600320000|2022-01-31 03:38:40|4442.41|4441.81|4441.91|4441.31|4442.66|4442.06|4441.91|4441.31|70
1643600330000|2022-01-31 03:38:50|4442.16|4441.56|4442.16|4441.56|4442.16|4441.56|4442.16|4441.56|38
1643600340000|2022-01-31 03:39:00|4442.41|4441.81|4441.91|4441.31|4442.41|4441.81|4441.66|4441.06|56
1643600350000|2022-01-31 03:39:10|4442.16|4441.56|4442.16|4441.56|4442.16|4441.56|4442.03|4441.43|36
1643600360000|2022-01-31 03:39:20|4442.03|4441.43|4441.66|4441.06|4442.16|4441.56|4441.66|4441.06|22
1643600370000|2022-01-31 03:39:30|4441.91|4441.31|4441.28|4440.68|4441.91|4441.31|4441.16|4440.56|23
1643600380000|2022-01-31 03:39:40|4441.16|4440.56|4441.53|4440.93|4441.66|4441.06|4441.03|4440.43|144
1643600390000|2022-01-31 03:39:50|4441.41|4440.81|4441.66|4441.06|4441.78|4441.18|4441.41|4440.81|18
1643600400000|2022-01-31 03:40:00|4441.91|4441.31|4442.16|4441.56|4442.16|4441.56|4441.91|4441.31|15
1643600410000|2022-01-31 03:40:10|4441.91|4441.31|4441.91|4441.31|4442.16|4441.56|4441.66|4441.06|35
1643600420000|2022-01-31 03:40:20|4442.16|4441.56|4441.78|4441.18|4442.16|4441.56|4441.66|4441.06|11
1643600430000|2022-01-31 03:40:30|4441.91|4441.31|4441.41|4440.81|4441.91|4441.31|4441.16|4440.56|56
1643600440000|2022-01-31 03:40:40|4441.28|4440.68|4441.41|4440.81|4441.41|4440.81|4441.16|4440.56|13
1643600450000|2022-01-31 03:40:50|4441.66|4441.06|4441.53|4440.93|4441.66|4441.06|4441.41|4440.81|6
1643600460000|2022-01-31 03:41:00|4441.66|4441.06|4442.16|4441.56|4442.28|4441.68|4441.66|4441.06|30
1643600470000|2022-01-31 03:41:10|4442.03|4441.43|4442.41|4441.81|4442.66|4442.06|4442.03|4441.43|24
1643600480000|2022-01-31 03:41:20|4442.53|4441.93|4442.91|4442.31|4442.91|4442.31|4442.41|4441.81|95
1643600490000|2022-01-31 03:41:30|4442.78|4442.18|4442.28|4441.68|4442.91|4442.31|4442.28|4441.68|26
1643600500000|2022-01-31 03:41:40|4442.16|4441.56|4442.16|4441.56|4442.28|4441.68|4442.03|4441.43|25
1643600510000|2022-01-31 03:41:50|4442.28|4441.68|4442.16|4441.56|4442.28|4441.68|4442.16|4441.56|10
1643600520000|2022-01-31 03:42:00|4441.66|4441.06|4442.16|4441.56|4442.16|4441.56|4441.66|4441.06|30
1643600530000|2022-01-31 03:42:10|4441.66|4441.06|4442.16|4441.56|4442.16|4441.56|4441.66|4441.06|15
1643600540000|2022-01-31 03:42:20|4441.91|4441.31|4442.16|4441.56|4442.16|4441.56|4441.91|4441.31|6
1643600550000|2022-01-31 03:42:30|4442.28|4441.68|4442.41|4441.81|4442.66|4442.06|4442.28|4441.68|26
1643600560000|2022-01-31 03:42:40|4442.03|4441.43|4442.41|4441.81|4442.41|4441.81|4442.03|4441.43|19
1643600570000|2022-01-31 03:42:50|4442.16|4441.56|4442.41|4441.81|4442.41|4441.81|4442.16|4441.56|18
1643600580000|2022-01-31 03:43:00|4442.28|4441.68|4442.53|4441.93|4442.66|4442.06|4442.16|4441.56|8
1643600590000|2022-01-31 03:43:10|4442.66|4442.06|4442.41|4441.81|4442.66|4442.06|4442.41|4441.81|8
1643600600000|2022-01-31 03:43:20|4442.53|4441.93|4442.41|4441.81|4442.66|4442.06|4442.41|4441.81|18
1643600610000|2022-01-31 03:43:30|4442.66|4442.06|4442.41|4441.81|4442.66|4442.06|4442.41|4441.81|7
1643600620000|2022-01-31 03:43:40|4442.28|4441.68|4442.28|4441.68|4442.41|4441.81|4442.28|4441.68|31
1643600630000|2022-01-31 03:43:50|4442.41|4441.81|4443.41|4442.81|4443.41|4442.81|4442.41|4441.81|95
1643600640000|2022-01-31 03:44:00|4443.16|4442.56|4442.41|4441.81|4443.16|4442.56|4442.41|4441.81|37
1643600650000|2022-01-31 03:44:10|4442.53|4441.93|4442.03|4441.43|4442.53|4441.93|4441.91|4441.31|27
1643600660000|2022-01-31 03:44:20|4441.91|4441.31|4442.16|4441.56|4442.16|4441.56|4441.78|4441.18|18
1643600670000|2022-01-31 03:44:30|4441.91|4441.31|4441.91|4441.31|4442.03|4441.43|4441.91|4441.31|19
1643600680000|2022-01-31 03:44:40|||||||||1
1643600690000|2022-01-31 03:44:50|4441.66|4441.06|4441.66|4441.06|4441.66|4441.06|4441.66|4441.06|12
1643600700000|2022-01-31 03:45:00|4441.53|4440.93|4441.91|4441.31|4442.16|4441.56|4441.41|4440.81|61
1643600710000|2022-01-31 03:45:10|4441.66|4441.06|4441.66|4441.06|4441.91|4441.31|4441.16|4440.56|57
1643600720000|2022-01-31 03:45:20|4441.41|4440.81|4441.91|4441.31|4441.91|4441.31|4441.41|4440.81|43
1643600730000|2022-01-31 03:45:30|4442.03|4441.43|4442.16|4441.56|4442.16|4441.56|4441.78|4441.18|62
1643600740000|2022-01-31 03:45:40|4442.41|4441.81|4442.41|4441.81|4442.66|4442.06|4442.28|4441.68|53
1643600750000|2022-01-31 03:45:50|4442.53|4441.93|4442.91|4442.31|4442.91|4442.31|4442.41|4441.81|17
1643600760000|2022-01-31 03:46:00|4443.16|4442.56|4442.16|4441.56|4443.16|4442.56|4442.16|4441.56|124
1643600770000|2022-01-31 03:46:10|4442.28|4441.68|4442.16|4441.56|4442.41|4441.81|4442.16|4441.56|29
1643600780000|2022-01-31 03:46:20|4442.28|4441.68|4442.28|4441.68|4442.41|4441.81|4442.16|4441.56|15
1643600790000|2022-01-31 03:46:30|4442.16|4441.56|4442.78|4442.18|4442.78|4442.18|4441.78|4441.18|95
1643600800000|2022-01-31 03:46:40|4443.03|4442.43|4442.91|4442.31|4443.16|4442.56|4442.91|4442.31|23
1643600810000|2022-01-31 03:46:50|4443.03|4442.43|4442.91|4442.31|4443.41|4442.81|4442.91|4442.31|68
1643600820000|2022-01-31 03:47:00|4443.03|4442.43|4442.91|4442.31|4443.16|4442.56|4442.78|4442.18|36
1643600830000|2022-01-31 03:47:10|4443.16|4442.56|4442.91|4442.31|4443.16|4442.56|4442.91|4442.31|7
1643600840000|2022-01-31 03:47:20|4443.03|4442.43|4442.91|4442.31|4443.03|4442.43|4442.91|4442.31|2
1643600850000|2022-01-31 03:47:30|4443.03|4442.43|4443.16|4442.56|4443.16|4442.56|4443.03|4442.43|6
1643600860000|2022-01-31 03:47:40|4443.03|4442.43|4443.16|4442.56|4443.16|4442.56|4442.91|4442.31|9
1643600870000|2022-01-31 03:47:50|4442.66|4442.06|4442.66|4442.06|4442.66|4442.06|4442.66|4442.06|86
1643600880000|2022-01-31 03:48:00|4442.78|4442.18|4442.28|4441.68|4442.91|4442.31|4442.16|4441.56|83
1643600890000|2022-01-31 03:48:10|4442.16|4441.56|4442.41|4441.81|4442.41|4441.81|4441.91|4441.31|68
1643600900000|2022-01-31 03:48:20|4442.28|4441.68|4442.16|4441.56|4442.41|4441.81|4442.16|4441.56|5
1643600910000|2022-01-31 03:48:30|4441.78|4441.18|4442.28|4441.68|4442.28|4441.68|4441.66|4441.06|165
1643600920000|2022-01-31 03:48:40|4442.16|4441.56|4442.78|4442.18|4442.78|4442.18|4442.16|4441.56|26
1643600930000|2022-01-31 03:48:50|4442.91|4442.31|4442.66|4442.06|4442.91|4442.31|4442.53|4441.93|11
1643600940000|2022-01-31 03:49:00|4442.78|4442.18|4442.78|4442.18|4442.91|4442.31|4442.66|4442.06|34
1643600950000|2022-01-31 03:49:10|4442.66|4442.06|4442.91|4442.31|4443.03|4442.43|4442.66|4442.06|17
1643600960000|2022-01-31 03:49:20|4442.66|4442.06|4442.66|4442.06|4442.66|4442.06|4442.66|4442.06|19
1643600970000|2022-01-31 03:49:30|4442.53|4441.93|4442.66|4442.06|4442.66|4442.06|4442.53|4441.93|8
1643600980000|2022-01-31 03:49:40|4442.28|4441.68|4442.16|4441.56|4442.41|4441.81|4442.16|4441.56|3
1643600990000|2022-01-31 03:49:50|4442.28|4441.68|4442.41|4441.81|4442.41|4441.81|4442.28|4441.68|8
1643601000000|2022-01-31 03:50:00|4442.16|4441.56|4442.16|4441.56|4442.41|4441.81|4442.16|4441.56|29
1643601010000|2022-01-31 03:50:10|4442.41|4441.81|4442.41|4441.81|4442.53|4441.93|4442.28|4441.68|18
1643601020000|2022-01-31 03:50:20|4442.53|4441.93|4442.91|4442.31|4443.03|4442.43|4442.53|4441.93|18
1643601030000|2022-01-31 03:50:30|4442.66|4442.06|4442.28|4441.68|4442.66|4442.06|4442.16|4441.56|41
1643601040000|2022-01-31 03:50:40|4442.41|4441.81|4442.16|4441.56|4442.41|4441.81|4442.16|4441.56|2
1643601050000|2022-01-31 03:50:50|4442.28|4441.68|4442.03|4441.43|4442.28|4441.68|4441.91|4441.31|26
1643601060000|2022-01-31 03:51:00|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|53
1643601070000|2022-01-31 03:51:10|4442.03|4441.43|4441.91|4441.31|4442.16|4441.56|4441.91|4441.31|6
1643601080000|2022-01-31 03:51:20|4442.16|4441.56|4442.16|4441.56|4442.16|4441.56|4442.03|4441.43|21
1643601100000|2022-01-31 03:51:40|4441.91|4441.31|4442.03|4441.43|4442.16|4441.56|4441.91|4441.31|21
1643601110000|2022-01-31 03:51:50|4441.91|4441.31|4442.16|4441.56|4442.41|4441.81|4441.91|4441.31|26
1643601120000|2022-01-31 03:52:00|4442.28|4441.68|4442.16|4441.56|4442.41|4441.81|4441.91|4441.31|6
1643601130000|2022-01-31 03:52:10|4442.28|4441.68|4442.41|4441.81|4442.41|4441.81|4442.28|4441.68|9
1643601140000|2022-01-31 03:52:20|4442.03|4441.43|4442.03|4441.43|4442.03|4441.43|4442.03|4441.43|8
1643601150000|2022-01-31 03:52:30|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|83
1643601160000|2022-01-31 03:52:40|4442.41|4441.81|4441.66|4441.06|4442.41|4441.81|4441.66|4441.06|123
1643601170000|2022-01-31 03:52:50|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|13
1643601180000|2022-01-31 03:53:00|4441.66|4441.06|4441.66|4441.06|4441.66|4441.06|4441.66|4441.06|10
1643601190000|2022-01-31 03:53:10|4441.41|4440.81|4441.78|4441.18|4441.91|4441.31|4441.41|4440.81|26
1643601200000|2022-01-31 03:53:20|4441.66|4441.06|4441.78|4441.18|4441.78|4441.18|4441.66|4441.06|7
1643601210000|2022-01-31 03:53:30|4441.91|4441.31|4442.16|4441.56|4442.16|4441.56|4441.91|4441.31|6
1643601220000|2022-01-31 03:53:40|4441.78|4441.18|4441.91|4441.31|4441.91|4441.31|4441.78|4441.18|23
1643601230000|2022-01-31 03:53:50|4441.78|4441.18|4441.91|4441.31|4441.91|4441.31|4441.66|4441.06|4
1643601240000|2022-01-31 03:54:00|4441.78|4441.18|4441.91|4441.31|4441.91|4441.31|4441.66|4441.06|2
1643601250000|2022-01-31 03:54:10|4441.66|4441.06|4442.03|4441.43|4442.16|4441.56|4441.66|4441.06|103
1643601260000|2022-01-31 03:54:20|4442.16|4441.56|4442.16|4441.56|4442.16|4441.56|4442.16|4441.56|0
1643601270000|2022-01-31 03:54:30|4442.41|4441.81|4442.41|4441.81|4442.53|4441.93|4442.41|4441.81|20
1643601280000|2022-01-31 03:54:40|||||||||14
1643601290000|2022-01-31 03:54:50|4442.16|4441.56|4442.03|4441.43|4442.16|4441.56|4442.03|4441.43|12
1643601300000|2022-01-31 03:55:00|4442.16|4441.56|4442.16|4441.56|4442.16|4441.56|4441.91|4441.31|2
1643601310000|2022-01-31 03:55:10|||||||||15
1643601320000|2022-01-31 03:55:20|||||||||3
1643601330000|2022-01-31 03:55:30|4442.03|4441.43|4442.16|4441.56|4442.16|4441.56|4442.03|4441.43|14
1643601340000|2022-01-31 03:55:40|4442.41|4441.81|4442.41|4441.81|4442.41|4441.81|4442.16|4441.56|28
1643601350000|2022-01-31 03:55:50|4442.66|4442.06|4442.78|4442.18|4442.78|4442.18|4442.66|4442.06|11
1643601360000|2022-01-31 03:56:00|4442.91|4442.31|4442.66|4442.06|4442.91|4442.31|4442.66|4442.06|25
1643601370000|2022-01-31 03:56:10|4442.91|4442.31|4443.16|4442.56|4443.16|4442.56|4442.91|4442.31|17
1643601380000|2022-01-31 03:56:20|4443.03|4442.43|4443.16|4442.56|4443.16|4442.56|4442.91|4442.31|8
1643601390000|2022-01-31 03:56:30|||||||||4
1643601400000|2022-01-31 03:56:40|||||||||1
1643601410000|2022-01-31 03:56:50|4443.28|4442.68|4442.91|4442.31|4443.41|4442.81|4442.78|4442.18|145
1643601420000|2022-01-31 03:57:00|4443.03|4442.43|4442.91|4442.31|4443.03|4442.43|4442.91|4442.31|26
1643601430000|2022-01-31 03:57:10|4443.28|4442.68|4443.28|4442.68|4443.28|4442.68|4443.16|4442.56|19
1643601440000|2022-01-31 03:57:20|4443.16|4442.56|4443.41|4442.81|4443.41|4442.81|4443.16|4442.56|26
1643601450000|2022-01-31 03:57:30|4443.28|4442.68|4443.41|4442.81|4443.41|4442.81|4443.28|4442.68|29
1643601460000|2022-01-31 03:57:40|||||||||14
1643601470000|2022-01-31 03:57:50|4443.66|4443.06|4443.66|4443.06|4443.66|4443.06|4443.66|4443.06|147
1643601480000|2022-01-31 03:58:00|4443.91|4443.31|4443.66|4443.06|4443.91|4443.31|4443.66|4443.06|167
1643601490000|2022-01-31 03:58:10|4443.78|4443.18|4443.91|4443.31|4443.91|4443.31|4443.78|4443.18|40
1643601500000|2022-01-31 03:58:20|4443.66|4443.06|4444.16|4443.56|4444.16|4443.56|4443.66|4443.06|101
1643601510000|2022-01-31 03:58:30|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|72
1643601520000|2022-01-31 03:58:40|4443.78|4443.18|4443.91|4443.31|4443.91|4443.31|4443.66|4443.06|29
1643601530000|2022-01-31 03:58:50|4443.66|4443.06|4443.66|4443.06|4443.78|4443.18|4443.66|4443.06|45
1643601540000|2022-01-31 03:59:00|4443.41|4442.81|4443.16|4442.56|4443.41|4442.81|4443.16|4442.56|18
1643601550000|2022-01-31 03:59:10|4443.41|4442.81|4443.66|4443.06|4443.66|4443.06|4443.16|4442.56|60
1643601560000|2022-01-31 03:59:20|4443.91|4443.31|4443.66|4443.06|4444.03|4443.43|4443.66|4443.06|32
1643601570000|2022-01-31 03:59:30|4443.41|4442.81|4443.41|4442.81|4443.53|4442.93|4443.41|4442.81|5
1643601580000|2022-01-31 03:59:40|4443.66|4443.06|4443.66|4443.06|4443.91|4443.31|4443.66|4443.06|28
1643601590000|2022-01-31 03:59:50|4443.78|4443.18|4443.66|4443.06|4443.91|4443.31|4443.41|4442.81|47
1643601600000|2022-01-31 04:00:00|4443.78|4443.18|4442.91|4442.31|4443.78|4443.18|4442.91|4442.31|32
1643601610000|2022-01-31 04:00:10|4443.16|4442.56|4443.16|4442.56|4443.16|4442.56|4443.03|4442.43|14
1643601620000|2022-01-31 04:00:20|4442.91|4442.31|4443.03|4442.43|4443.03|4442.43|4442.78|4442.18|33
1643601630000|2022-01-31 04:00:30|4443.16|4442.56|4442.91|4442.31|4443.16|4442.56|4442.91|4442.31|14
1643601640000|2022-01-31 04:00:40|4442.78|4442.18|4442.91|4442.31|4442.91|4442.31|4442.78|4442.18|24
1643601650000|2022-01-31 04:00:50|4443.03|4442.43|4443.03|4442.43|4443.16|4442.56|4443.03|4442.43|11
1643601660000|2022-01-31 04:01:00|4443.16|4442.56|4443.03|4442.43|4443.16|4442.56|4442.91|4442.31|5
1643601670000|2022-01-31 04:01:10|4442.91|4442.31|4443.16|4442.56|4443.16|4442.56|4442.78|4442.18|30
1643601680000|2022-01-31 04:01:20|4442.78|4442.18|4442.91|4442.31|4443.16|4442.56|4442.78|4442.18|37
1643601690000|2022-01-31 04:01:30|4442.66|4442.06|4442.78|4442.18|4442.78|4442.18|4442.53|4441.93|22
1643601700000|2022-01-31 04:01:40|4442.66|4442.06|4442.66|4442.06|4442.78|4442.18|4442.66|4442.06|2
1643601710000|2022-01-31 04:01:50|4442.53|4441.93|4442.53|4441.93|4442.66|4442.06|4442.41|4441.81|2
1643601720000|2022-01-31 04:02:00|4442.41|4441.81|4442.41|4441.81|4442.41|4441.81|4442.41|4441.81|15
1643601730000|2022-01-31 04:02:10|4442.66|4442.06|4442.41|4441.81|4442.78|4442.18|4442.41|4441.81|9
1643601740000|2022-01-31 04:02:20|4442.53|4441.93|4442.53|4441.93|4442.53|4441.93|4442.53|4441.93|2
1643601750000|2022-01-31 04:02:30|4442.66|4442.06|4442.41|4441.81|4442.66|4442.06|4442.41|4441.81|3
1643601760000|2022-01-31 04:02:40|4442.28|4441.68|4442.16|4441.56|4442.28|4441.68|4442.16|4441.56|19
1643601770000|2022-01-31 04:02:50|4441.91|4441.31|4442.28|4441.68|4442.28|4441.68|4441.91|4441.31|34
1643601780000|2022-01-31 04:03:00|4442.16|4441.56|4442.16|4441.56|4442.28|4441.68|4442.16|4441.56|24
1643601790000|2022-01-31 04:03:10|4442.28|4441.68|4442.03|4441.43|4442.28|4441.68|4442.03|4441.43|16
1643601800000|2022-01-31 04:03:20|4441.91|4441.31|4442.28|4441.68|4442.41|4441.81|4441.91|4441.31|10
1643601810000|2022-01-31 04:03:30|4442.16|4441.56|4442.16|4441.56|4442.16|4441.56|4442.16|4441.56|5
1643601820000|2022-01-31 04:03:40|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|4441.66|4441.06|25
1643601830000|2022-01-31 04:03:50|4442.16|4441.56|4442.66|4442.06|4442.66|4442.06|4442.03|4441.43|29
1643601840000|2022-01-31 04:04:00|4442.78|4442.18|4442.66|4442.06|4442.91|4442.31|4442.53|4441.93|43
1643601850000|2022-01-31 04:04:10|4442.78|4442.18|4442.66|4442.06|4442.91|4442.31|4442.66|4442.06|7
1643601860000|2022-01-31 04:04:20|4442.41|4441.81|4442.41|4441.81|4442.66|4442.06|4442.41|4441.81|10
1643601870000|2022-01-31 04:04:30|4442.28|4441.68|4442.16|4441.56|4442.28|4441.68|4442.16|4441.56|11
1643601880000|2022-01-31 04:04:40|||||||||2
1643601890000|2022-01-31 04:04:50|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|11
1643601900000|2022-01-31 04:05:00|4442.03|4441.43|4441.91|4441.31|4442.03|4441.43|4441.91|4441.31|18
1643601910000|2022-01-31 04:05:10|4441.66|4441.06|4441.66|4441.06|4441.91|4441.31|4441.66|4441.06|29
1643601920000|2022-01-31 04:05:20|4441.78|4441.18|4441.66|4441.06|4441.78|4441.18|4441.66|4441.06|2
1643601930000|2022-01-31 04:05:30|4441.78|4441.18|4441.66|4441.06|4441.78|4441.18|4441.66|4441.06|81
1643601940000|2022-01-31 04:05:40|4441.91|4441.31|4441.78|4441.18|4441.91|4441.31|4441.66|4441.06|39
1643601950000|2022-01-31 04:05:50|4441.66|4441.06|4441.91|4441.31|4441.91|4441.31|4441.66|4441.06|37
1643601960000|2022-01-31 04:06:00|4441.78|4441.18|4441.78|4441.18|4441.91|4441.31|4441.66|4441.06|8
1643601970000|2022-01-31 04:06:10|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|2
1643602000000|2022-01-31 04:06:40|||||||||1
1643602010000|2022-01-31 04:06:50|4441.78|4441.18|4441.91|4441.31|4441.91|4441.31|4441.78|4441.18|14
1643602020000|2022-01-31 04:07:00|4442.03|4441.43|4441.91|4441.31|4442.03|4441.43|4441.91|4441.31|13
1643602030000|2022-01-31 04:07:10|4442.03|4441.43|4441.91|4441.31|4442.16|4441.56|4441.91|4441.31|7
1643602050000|2022-01-31 04:07:30|||||||||7
1643602060000|2022-01-31 04:07:40|4441.78|4441.18|4442.16|4441.56|4442.16|4441.56|4441.66|4441.06|20
1643602070000|2022-01-31 04:07:50|4442.28|4441.68|4442.41|4441.81|4442.41|4441.81|4442.16|4441.56|14
1643602080000|2022-01-31 04:08:00|4442.28|4441.68|4441.91|4441.31|4442.28|4441.68|4441.91|4441.31|8
1643602090000|2022-01-31 04:08:10|4442.03|4441.43|4442.03|4441.43|4442.16|4441.56|4442.03|4441.43|5
1643602100000|2022-01-31 04:08:20|4442.16|4441.56|4442.16|4441.56|4442.16|4441.56|4442.16|4441.56|0
1643602110000|2022-01-31 04:08:30|||||||||1
1643602120000|2022-01-31 04:08:40|4442.28|4441.68|4442.28|4441.68|4442.28|4441.68|4442.28|4441.68|0
1643602130000|2022-01-31 04:08:50|4442.16|4441.56|4442.41|4441.81|4442.41|4441.81|4442.16|4441.56|0
1643602140000|2022-01-31 04:09:00|4442.66|4442.06|4442.66|4442.06|4442.78|4442.18|4442.66|4442.06|21
1643602150000|2022-01-31 04:09:10|4442.41|4441.81|4442.41|4441.81|4442.41|4441.81|4442.28|4441.68|10
1643602160000|2022-01-31 04:09:20|4442.28|4441.68|4441.78|4441.18|4442.28|4441.68|4441.78|4441.18|15
1643602170000|2022-01-31 04:09:30|4441.91|4441.31|4442.16|4441.56|4442.16|4441.56|4441.78|4441.18|8
1643602180000|2022-01-31 04:09:40|4442.28|4441.68|4442.16|4441.56|4442.28|4441.68|4442.16|4441.56|18
1643602190000|2022-01-31 04:09:50|4442.28|4441.68|4442.41|4441.81|4442.41|4441.81|4442.16|4441.56|20
1643602200000|2022-01-31 04:10:00|4442.03|4441.43|4442.41|4441.81|4442.41|4441.81|4442.03|4441.43|20
1643602210000|2022-01-31 04:10:10|4442.28|4441.68|4442.16|4441.56|4442.28|4441.68|4442.16|4441.56|33
1643602220000|2022-01-31 04:10:20|4442.41|4441.81|4442.41|4441.81|4442.41|4441.81|4442.41|4441.81|9
1643602230000|2022-01-31 04:10:30|4442.66|4442.06|4442.66|4442.06|4442.91|4442.31|4442.66|4442.06|44
1643602240000|2022-01-31 04:10:40|4442.41|4441.81|4442.41|4441.81|4442.41|4441.81|4442.41|4441.81|13
1643602250000|2022-01-31 04:10:50|4442.66|4442.06|4442.91|4442.31|4442.91|4442.31|4442.66|4442.06|10
1643602260000|2022-01-31 04:11:00|4442.78|4442.18|4442.91|4442.31|4442.91|4442.31|4442.66|4442.06|12
1643602270000|2022-01-31 04:11:10|4442.78|4442.18|4443.03|4442.43|4443.16|4442.56|4442.78|4442.18|80
1643602280000|2022-01-31 04:11:20|4442.91|4442.31|4442.91|4442.31|4443.03|4442.43|4442.91|4442.31|5
1643602290000|2022-01-31 04:11:30|4442.78|4442.18|4442.91|4442.31|4442.91|4442.31|4442.78|4442.18|16
1643602300000|2022-01-31 04:11:40|4442.78|4442.18|4442.91|4442.31|4442.91|4442.31|4442.66|4442.06|6
1643602310000|2022-01-31 04:11:50|4443.03|4442.43|4443.03|4442.43|4443.16|4442.56|4443.03|4442.43|10
1643602320000|2022-01-31 04:12:00|4442.91|4442.31|4442.91|4442.31|4442.91|4442.31|4442.91|4442.31|0
1643602330000|2022-01-31 04:12:10|4442.66|4442.06|4442.53|4441.93|4442.66|4442.06|4442.53|4441.93|7
1643602340000|2022-01-31 04:12:20|4442.66|4442.06|4442.91|4442.31|4442.91|4442.31|4442.66|4442.06|14
1643602350000|2022-01-31 04:12:30|4442.66|4442.06|4442.41|4441.81|4443.16|4442.56|4442.41|4441.81|54
1643602360000|2022-01-31 04:12:40|4442.66|4442.06|4442.53|4441.93|4442.78|4442.18|4442.53|4441.93|36
1643602370000|2022-01-31 04:12:50|4442.41|4441.81|4442.91|4442.31|4442.91|4442.31|4442.41|4441.81|28
1643602380000|2022-01-31 04:13:00|4442.78|4442.18|4442.91|4442.31|4442.91|4442.31|4442.78|4442.18|18
1643602390000|2022-01-31 04:13:10|4442.78|4442.18|4442.66|4442.06|4442.78|4442.18|4442.66|4442.06|1
1643602410000|2022-01-31 04:13:30|||||||||1
1643602420000|2022-01-31 04:13:40|4442.91|4442.31|4442.91|4442.31|4442.91|4442.31|4442.91|4442.31|14
1643602430000|2022-01-31 04:13:50|4442.78|4442.18|4442.66|4442.06|4442.78|4442.18|4442.41|4441.81|55
1643602440000|2022-01-31 04:14:00|4442.78|4442.18|4442.66|4442.06|4442.78|4442.18|4442.66|4442.06|5
1643602450000|2022-01-31 04:14:10|4442.78|4442.18|4442.78|4442.18|4442.78|4442.18|4442.78|4442.18|27
1643602460000|2022-01-31 04:14:20|4442.66|4442.06|4442.66|4442.06|4442.66|4442.06|4442.66|4442.06|0
1643602470000|2022-01-31 04:14:30|4442.91|4442.31|4442.91|4442.31|4442.91|4442.31|4442.91|4442.31|15
1643602480000|2022-01-31 04:14:40|4442.66|4442.06|4442.91|4442.31|4442.91|4442.31|4442.66|4442.06|26
1643602490000|2022-01-31 04:14:50|4443.16|4442.56|4442.91|4442.31|4443.16|4442.56|4442.91|4442.31|27
1643602500000|2022-01-31 04:15:00|4443.03|4442.43|4442.91|4442.31|4443.16|4442.56|4442.91|4442.31|10
1643602510000|2022-01-31 04:15:10|4443.16|4442.56|4443.28|4442.68|4443.41|4442.81|4443.16|4442.56|120
1643602520000|2022-01-31 04:15:20|4443.16|4442.56|4443.53|4442.93|4443.66|4443.06|4443.16|4442.56|23
1643602530000|2022-01-31 04:15:30|4443.41|4442.81|4444.03|4443.43|4444.16|4443.56|4443.41|4442.81|41
1643602540000|2022-01-31 04:15:40|4443.91|4443.31|4443.66|4443.06|4443.91|4443.31|4443.66|4443.06|19
1643602550000|2022-01-31 04:15:50|4443.78|4443.18|4443.41|4442.81|4444.03|4443.43|4443.41|4442.81|20
1643602560000|2022-01-31 04:16:00|4443.66|4443.06|4443.66|4443.06|4443.66|4443.06|4443.28|4442.68|8
1643602570000|2022-01-31 04:16:10|4443.78|4443.18|4443.78|4443.18|4443.91|4443.31|4443.78|4443.18|6
1643602580000|2022-01-31 04:16:20|4443.66|4443.06|4443.66|4443.06|4443.78|4443.18|4443.66|4443.06|4
1643602590000|2022-01-31 04:16:30|4443.78|4443.18|4443.91|4443.31|4443.91|4443.31|4443.78|4443.18|4
1643602600000|2022-01-31 04:16:40|4444.16|4443.56|4444.16|4443.56|4444.16|4443.56|4444.16|4443.56|5
1643602610000|2022-01-31 04:16:50|4443.91|4443.31|4443.91|4443.31|4444.03|4443.43|4443.91|4443.31|59
1643602620000|2022-01-31 04:17:00|||||||||2
1643602630000|2022-01-31 04:17:10|4444.16|4443.56|4443.91|4443.31|4444.16|4443.56|4443.91|4443.31|8
1643602640000|2022-01-31 04:17:20|4444.03|4443.43|4444.03|4443.43|4444.03|4443.43|4444.03|4443.43|9
1643602650000|2022-01-31 04:17:30|4444.16|4443.56|4444.16|4443.56|4444.16|4443.56|4443.91|4443.31|32
1643602670000|2022-01-31 04:17:50|||||||||13
1643602680000|2022-01-31 04:18:00|4444.03|4443.43|4443.91|4443.31|4444.03|4443.43|4443.91|4443.31|30
1643602690000|2022-01-31 04:18:10|4444.03|4443.43|4444.16|4443.56|4444.16|4443.56|4444.03|4443.43|1
1643602700000|2022-01-31 04:18:20|4444.03|4443.43|4444.16|4443.56|4444.16|4443.56|4444.03|4443.43|45
1643602710000|2022-01-31 04:18:30|||||||||26
1643602720000|2022-01-31 04:18:40|||||||||9
1643602730000|2022-01-31 04:18:50|4444.41|4443.81|4444.41|4443.81|4444.41|4443.81|4444.41|4443.81|60
1643602740000|2022-01-31 04:19:00|4444.16|4443.56|4444.16|4443.56|4444.16|4443.56|4444.16|4443.56|54
1643602760000|2022-01-31 04:19:20|||||||||4
1643602770000|2022-01-31 04:19:30|4444.28|4443.68|4444.16|4443.56|4444.41|4443.81|4444.16|4443.56|12
1643602780000|2022-01-31 04:19:40|4444.28|4443.68|4444.28|4443.68|4444.28|4443.68|4444.28|4443.68|21
1643602790000|2022-01-31 04:19:50|4444.41|4443.81|4444.41|4443.81|4444.41|4443.81|4444.41|4443.81|2
1643602800000|2022-01-31 04:20:00|4444.16|4443.56|4444.41|4443.81|4444.41|4443.81|4444.16|4443.56|22
1643602810000|2022-01-31 04:20:10|4444.28|4443.68|4444.16|4443.56|4444.28|4443.68|4444.16|4443.56|7
1643602820000|2022-01-31 04:20:20|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|7
1643602830000|2022-01-31 04:20:30|4443.78|4443.18|4443.91|4443.31|4443.91|4443.31|4443.66|4443.06|9
1643602860000|2022-01-31 04:21:00|4444.16|4443.56|4444.16|4443.56|4444.16|4443.56|4444.16|4443.56|13
1643602900000|2022-01-31 04:21:40|4444.28|4443.68|4444.16|4443.56|4444.28|4443.68|4444.16|4443.56|7
1643602910000|2022-01-31 04:21:50|||||||||1
1643602920000|2022-01-31 04:22:00|4444.03|4443.43|4443.66|4443.06|4444.03|4443.43|4443.66|4443.06|20
1643602930000|2022-01-31 04:22:10|4443.91|4443.31|4443.78|4443.18|4443.91|4443.31|4443.78|4443.18|6
1643602940000|2022-01-31 04:22:20|4443.66|4443.06|4443.91|4443.31|4443.91|4443.31|4443.66|4443.06|2
1643602950000|2022-01-31 04:22:30|4444.16|4443.56|4444.03|4443.43|4444.16|4443.56|4444.03|4443.43|13
1643602960000|2022-01-31 04:22:40|4444.16|4443.56|4444.16|4443.56|4444.16|4443.56|4444.16|4443.56|5
1643602980000|2022-01-31 04:23:00|4443.91|4443.31|4443.66|4443.06|4443.91|4443.31|4443.66|4443.06|10
1643602990000|2022-01-31 04:23:10|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|7
1643603000000|2022-01-31 04:23:20|4443.78|4443.18|4443.78|4443.18|4443.78|4443.18|4443.66|4443.06|16
1643603010000|2022-01-31 04:23:30|4443.66|4443.06|4443.66|4443.06|4443.66|4443.06|4443.66|4443.06|0
1643603020000|2022-01-31 04:23:40|||||||||7
1643603030000|2022-01-31 04:23:50|4443.78|4443.18|4443.66|4443.06|4443.78|4443.18|4443.66|4443.06|0
1643603040000|2022-01-31 04:24:00|4443.91|4443.31|4443.66|4443.06|4443.91|4443.31|4443.66|4443.06|24
1643603050000|2022-01-31 04:24:10|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|14
1643603060000|2022-01-31 04:24:20|4443.78|4443.18|4443.78|4443.18|4443.78|4443.18|4443.78|4443.18|12
1643603070000|2022-01-31 04:24:30|4443.66|4443.06|4443.78|4443.18|4443.78|4443.18|4443.66|4443.06|0
1643603080000|2022-01-31 04:24:40|4443.66|4443.06|4443.66|4443.06|4443.66|4443.06|4443.66|4443.06|1
1643603090000|2022-01-31 04:24:50|||||||||3
1643603100000|2022-01-31 04:25:00|4443.91|4443.31|4443.91|4443.31|4444.03|4443.43|4443.91|4443.31|9
1643603110000|2022-01-31 04:25:10|4444.03|4443.43|4444.03|4443.43|4444.03|4443.43|4444.03|4443.43|1
1643603120000|2022-01-31 04:25:20|4444.16|4443.56|4444.16|4443.56|4444.16|4443.56|4443.91|4443.31|9
1643603150000|2022-01-31 04:25:50|4444.28|4443.68|4444.03|4443.43|4444.28|4443.68|4444.03|4443.43|21
1643603160000|2022-01-31 04:26:00|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|0
1643603170000|2022-01-31 04:26:10|4444.16|4443.56|4444.03|4443.43|4444.16|4443.56|4444.03|4443.43|2
1643603180000|2022-01-31 04:26:20|4444.16|4443.56|4444.03|4443.43|4444.16|4443.56|4444.03|4443.43|0
1643603190000|2022-01-31 04:26:30|4444.16|4443.56|4444.16|4443.56|4444.16|4443.56|4444.16|4443.56|0
1643603200000|2022-01-31 04:26:40|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|9
1643603210000|2022-01-31 04:26:50|||||||||3
1643603230000|2022-01-31 04:27:10|4444.03|4443.43|4443.91|4443.31|4444.03|4443.43|4443.91|4443.31|14
1643603240000|2022-01-31 04:27:20|4443.78|4443.18|4443.78|4443.18|4443.78|4443.18|4443.78|4443.18|12
1643603250000|2022-01-31 04:27:30|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|4443.78|4443.18|0
1643603260000|2022-01-31 04:27:40|4444.03|4443.43|4444.03|4443.43|4444.03|4443.43|4444.03|4443.43|15
1643603270000|2022-01-31 04:27:50|4443.91|4443.31|4444.03|4443.43|4444.03|4443.43|4443.91|4443.31|3
1643603280000|2022-01-31 04:28:00|4444.16|4443.56|4444.16|4443.56|4444.16|4443.56|4444.03|4443.43|1
1643603300000|2022-01-31 04:28:20|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|4
1643603310000|2022-01-31 04:28:30|||||||||4
1643603320000|2022-01-31 04:28:40|4443.66|4443.06|4443.66|4443.06|4443.66|4443.06|4443.66|4443.06|8
1643603330000|2022-01-31 04:28:50|4443.41|4442.81|4443.41|4442.81|4443.41|4442.81|4443.16|4442.56|59
1643603340000|2022-01-31 04:29:00|4443.16|4442.56|4443.16|4442.56|4443.16|4442.56|4443.16|4442.56|12
1643603350000|2022-01-31 04:29:10|4443.41|4442.81|4443.66|4443.06|4443.66|4443.06|4443.41|4442.81|16
1643603360000|2022-01-31 04:29:20|4443.41|4442.81|4443.41|4442.81|4443.41|4442.81|4443.41|4442.81|10
1643603370000|2022-01-31 04:29:30|4443.28|4442.68|4443.16|4442.56|4443.28|4442.68|4443.16|4442.56|5
1643603390000|2022-01-31 04:29:50|4443.03|4442.43|4442.91|4442.31|4443.03|4442.43|4442.91|4442.31|7
1643603400000|2022-01-31 04:30:00|4442.66|4442.06|4442.66|4442.06|4442.66|4442.06|4442.66|4442.06|42
1643603410000|2022-01-31 04:30:10|4442.91|4442.31|4443.41|4442.81|4443.41|4442.81|4442.91|4442.31|14
1643603420000|2022-01-31 04:30:20|||||||||3
1643603430000|2022-01-31 04:30:30|4443.16|4442.56|4443.16|4442.56|4443.16|4442.56|4443.16|4442.56|18
1643603440000|2022-01-31 04:30:40|4442.91|4442.31|4442.91|4442.31|4442.91|4442.31|4442.91|4442.31|9
1643603450000|2022-01-31 04:30:50|4443.16|4442.56|4443.16|4442.56|4443.16|4442.56|4443.16|4442.56|4
1643603460000|2022-01-31 04:31:00|4442.91|4442.31|4443.16|4442.56|4443.16|4442.56|4442.91|4442.31|8
1643603480000|2022-01-31 04:31:20|4443.28|4442.68|4443.41|4442.81|4443.41|4442.81|4443.16|4442.56|18
1643603490000|2022-01-31 04:31:30|||||||||14
1643603500000|2022-01-31 04:31:40|4442.91|4442.31|4442.16|4441.56|4442.91|4442.31|4442.03|4441.43|133
1643603510000|2022-01-31 04:31:50|4441.91|4441.31|4441.66|4441.06|4441.91|4441.31|4441.66|4441.06|66
1643603520000|2022-01-31 04:32:00|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|4441.66|4441.06|14
1643603530000|2022-01-31 04:32:10|4441.78|4441.18|4442.16|4441.56|4442.16|4441.56|4441.66|4441.06|13
1643603540000|2022-01-31 04:32:20|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|9
1643603550000|2022-01-31 04:32:30|4441.78|4441.18|4441.66|4441.06|4441.78|4441.18|4441.66|4441.06|27
1643603560000|2022-01-31 04:32:40|4441.78|4441.18|4441.66|4441.06|4441.91|4441.31|4441.66|4441.06|4
1643603570000|2022-01-31 04:32:50|4440.91|4440.31|4440.91|4440.31|4441.03|4440.43|4440.66|4440.06|169
1643603580000|2022-01-31 04:33:00|4441.03|4440.43|4440.16|4439.56|4441.03|4440.43|4440.16|4439.56|57
1643603590000|2022-01-31 04:33:10|4440.41|4439.81|4440.91|4440.31|4440.91|4440.31|4440.41|4439.81|55
1643603600000|2022-01-31 04:33:20|4441.16|4440.56|4441.28|4440.68|4441.41|4440.81|4440.91|4440.31|56
1643603610000|2022-01-31 04:33:30|4441.16|4440.56|4441.16|4440.56|4441.28|4440.68|4441.16|4440.56|16
1643603620000|2022-01-31 04:33:40|4441.28|4440.68|4441.16|4440.56|4441.41|4440.81|4441.16|4440.56|6
1643603630000|2022-01-31 04:33:50|4440.91|4440.31|4441.16|4440.56|4441.16|4440.56|4440.91|4440.31|8
1643603640000|2022-01-31 04:34:00|4441.03|4440.43|4441.16|4440.56|4441.41|4440.81|4441.03|4440.43|19
1643603650000|2022-01-31 04:34:10|4441.41|4440.81|4441.28|4440.68|4441.41|4440.81|4441.16|4440.56|4
1643603660000|2022-01-31 04:34:20|4441.41|4440.81|4441.53|4440.93|4441.66|4441.06|4441.41|4440.81|13
1643603670000|2022-01-31 04:34:30|4441.66|4441.06|4441.66|4441.06|4441.66|4441.06|4441.53|4440.93|0
1643603680000|2022-01-31 04:34:40|4441.91|4441.31|4442.16|4441.56|4442.16|4441.56|4441.91|4441.31|14
1643603690000|2022-01-31 04:34:50|4441.91|4441.31|4442.03|4441.43|4442.03|4441.43|4441.91|4441.31|13
1643603700000|2022-01-31 04:35:00|4441.91|4441.31|4441.66|4441.06|4441.91|4441.31|4441.66|4441.06|4
1643603710000|2022-01-31 04:35:10|4441.28|4440.68|4441.66|4441.06|4441.66|4441.06|4441.28|4440.68|14
1643603720000|2022-01-31 04:35:20|4441.53|4440.93|4441.28|4440.68|4441.53|4440.93|4441.16|4440.56|5
1643603730000|2022-01-31 04:35:30|4441.41|4440.81|4441.41|4440.81|4441.41|4440.81|4441.41|4440.81|3
1643603740000|2022-01-31 04:35:40|||||||||4
1643603750000|2022-01-31 04:35:50|4441.28|4440.68|4441.53|4440.93|4441.53|4440.93|4441.28|4440.68|3
1643603760000|2022-01-31 04:36:00|4441.66|4441.06|4441.66|4441.06|4441.66|4441.06|4441.66|4441.06|5
1643603770000|2022-01-31 04:36:10|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|4441.78|4441.18|2
1643603780000|2022-01-31 04:36:20|||||||||12
1643603790000|2022-01-31 04:36:30|||||||||5
1643603800000|2022-01-31 04:36:40|4442.16|4441.56|4442.41|4441.81|4442.41|4441.81|4442.16|4441.56|18
1643603810000|2022-01-31 04:36:50|4442.53|4441.93|4442.03|4441.43|4442.53|4441.93|4442.03|4441.43|14
1643603820000|2022-01-31 04:37:00|4442.28|4441.68|4442.28|4441.68|4442.41|4441.81|4442.16|4441.56|9
1643603830000|2022-01-31 04:37:10|4442.16|4441.56|4442.16|4441.56|4442.16|4441.56|4442.16|4441.56|4
1643603850000|2022-01-31 04:37:30|||||||||2
1643603870000|2022-01-31 04:37:50|4442.66|4442.06|4442.66|4442.06|4442.66|4442.06|4442.66|4442.06|10
1643603880000|2022-01-31 04:38:00|4442.53|4441.93|4442.28|4441.68|4442.53|4441.93|4442.28|4441.68|9
1643603890000|2022-01-31 04:38:10|4442.41|4441.81|4442.41|4441.81|4442.41|4441.81|4442.41|4441.81|0
1643603900000|2022-01-31 04:38:20|4442.16|4441.56|4442.16|4441.56|4442.16|4441.56|4442.03|4441.43|5
1643603910000|2022-01-31 04:38:30|||||||||1
1643603920000|2022-01-31 04:38:40|4442.28|4441.68|4442.16|4441.56|4442.28|4441.68|4442.16|4441.56|17
1643603930000|2022-01-31 04:38:50|4442.03|4441.43|4442.03|4441.43|4442.03|4441.43|4442.03|4441.43|6
1643603940000|2022-01-31 04:39:00|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|0
1643603960000|2022-01-31 04:39:20|4442.16|4441.56|4442.03|4441.43|4442.16|4441.56|4442.03|4441.43|6
1643603970000|2022-01-31 04:39:30|4441.91|4441.31|4442.03|4441.43|4442.16|4441.56|4441.91|4441.31|10
1643603980000|2022-01-31 04:39:40|4441.91|4441.31|4441.91|4441.31|4442.16|4441.56|4441.91|4441.31|30
1643603990000|2022-01-31 04:39:50|||||||||3
1643604000000|2022-01-31 04:40:00|4442.16|4441.56|4441.91|4441.31|4442.16|4441.56|4441.91|4441.31|24
1643604010000|2022-01-31 04:40:10|4441.78|4441.18|4441.91|4441.31|4441.91|4441.31|4441.66|4441.06|8
1643604020000|2022-01-31 04:40:20|||||||||1
1643604030000|2022-01-31 04:40:30|4442.03|4441.43|4442.03|4441.43|4442.03|4441.43|4442.03|4441.43|6
1643604040000|2022-01-31 04:40:40|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|2
1643604050000|2022-01-31 04:40:50|4441.66|4441.06|4441.41|4440.81|4441.66|4441.06|4441.41|4440.81|23
1643604060000|2022-01-31 04:41:00|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|36
1643604080000|2022-01-31 04:41:20|4441.66|4441.06|4441.66|4441.06|4441.78|4441.18|4441.66|4441.06|10
1643604090000|2022-01-31 04:41:30|||||||||1
1643604100000|2022-01-31 04:41:40|4441.53|4440.93|4441.78|4441.18|4441.91|4441.31|4441.53|4440.93|9
1643604110000|2022-01-31 04:41:50|4441.91|4441.31|4441.78|4441.18|4441.91|4441.31|4441.66|4441.06|11
1643604120000|2022-01-31 04:42:00|4441.66|4441.06|4441.78|4441.18|4441.78|4441.18|4441.66|4441.06|1
1643604130000|2022-01-31 04:42:10|4441.91|4441.31|4441.53|4440.93|4441.91|4441.31|4441.53|4440.93|0
1643604140000|2022-01-31 04:42:20|4441.66|4441.06|4441.66|4441.06|4441.91|4441.31|4441.66|4441.06|18
1643604150000|2022-01-31 04:42:30|4441.91|4441.31|4441.53|4440.93|4441.91|4441.31|4441.53|4440.93|72
1643604160000|2022-01-31 04:42:40|4441.41|4440.81|4441.16|4440.56|4441.41|4440.81|4441.16|4440.56|76
1643604170000|2022-01-31 04:42:50|4441.03|4440.43|4441.16|4440.56|4441.41|4440.81|4440.91|4440.31|47
1643604180000|2022-01-31 04:43:00|4440.91|4440.31|4441.16|4440.56|4441.16|4440.56|4440.91|4440.31|5
1643604190000|2022-01-31 04:43:10|4441.41|4440.81|4441.16|4440.56|4441.41|4440.81|4441.16|4440.56|20
1643604200000|2022-01-31 04:43:20|4441.03|4440.43|4441.16|4440.56|4441.66|4441.06|4441.03|4440.43|26
1643604210000|2022-01-31 04:43:30|4441.41|4440.81|4441.41|4440.81|4441.41|4440.81|4441.28|4440.68|7
1643604220000|2022-01-31 04:43:40|||||||||9
1643604230000|2022-01-31 04:43:50|4442.03|4441.43|4441.91|4441.31|4442.03|4441.43|4441.91|4441.31|63
1643604240000|2022-01-31 04:44:00|4441.53|4440.93|4441.66|4441.06|4441.66|4441.06|4441.53|4440.93|72
1643604250000|2022-01-31 04:44:10|4441.53|4440.93|4441.03|4440.43|4441.53|4440.93|4440.91|4440.31|54
1643604260000|2022-01-31 04:44:20|4441.16|4440.56|4440.91|4440.31|4441.16|4440.56|4440.91|4440.31|1
1643604270000|2022-01-31 04:44:30|4441.16|4440.56|4440.91|4440.31|4441.16|4440.56|4440.91|4440.31|15
1643604280000|2022-01-31 04:44:40|4441.03|4440.43|4440.91|4440.31|4441.16|4440.56|4440.91|4440.31|95
1643604290000|2022-01-31 04:44:50|4441.03|4440.43|4440.91|4440.31|4441.03|4440.43|4440.91|4440.31|7
1643604300000|2022-01-31 04:45:00|||||||||1
1643604310000|2022-01-31 04:45:10|4441.16|4440.56|4441.16|4440.56|4441.16|4440.56|4441.16|4440.56|31
1643604320000|2022-01-31 04:45:20|||||||||4
1643604330000|2022-01-31 04:45:30|4441.41|4440.81|4441.41|4440.81|4441.41|4440.81|4441.41|4440.81|22
1643604340000|2022-01-31 04:45:40|4441.28|4440.68|4441.28|4440.68|4441.28|4440.68|4441.28|4440.68|12
1643604350000|2022-01-31 04:45:50|4441.16|4440.56|4441.16|4440.56|4441.16|4440.56|4441.16|4440.56|1
1643604360000|2022-01-31 04:46:00|||||||||14
1643604370000|2022-01-31 04:46:10|4440.91|4440.31|4441.16|4440.56|4441.16|4440.56|4440.91|4440.31|4
1643604400000|2022-01-31 04:46:40|4441.03|4440.43|4440.91|4440.31|4441.03|4440.43|4440.91|4440.31|7
1643604410000|2022-01-31 04:46:50|4440.78|4440.18|4440.91|4440.31|4441.03|4440.43|4440.78|4440.18|16
1643604420000|2022-01-31 04:47:00|4441.03|4440.43|4440.91|4440.31|4441.03|4440.43|4440.91|4440.31|4
1643604430000|2022-01-31 04:47:10|||||||||17
1643604440000|2022-01-31 04:47:20|4440.78|4440.18|4440.91|4440.31|4440.91|4440.31|4440.66|4440.06|7
1643604450000|2022-01-31 04:47:30|4440.78|4440.18|4441.16|4440.56|4441.41|4440.81|4440.78|4440.18|50
1643604470000|2022-01-31 04:47:50|4441.41|4440.81|4441.16|4440.56|4441.41|4440.81|4441.16|4440.56|11
1643604480000|2022-01-31 04:48:00|4440.91|4440.31|4440.91|4440.31|4440.91|4440.31|4440.91|4440.31|2
1643604490000|2022-01-31 04:48:10|4440.66|4440.06|4440.91|4440.31|4440.91|4440.31|4440.66|4440.06|6
1643604500000|2022-01-31 04:48:20|4441.16|4440.56|4441.03|4440.43|4441.16|4440.56|4440.91|4440.31|2
1643604510000|2022-01-31 04:48:30|4440.91|4440.31|4440.66|4440.06|4440.91|4440.31|4440.66|4440.06|7
1643604520000|2022-01-31 04:48:40|||||||||11
1643604530000|2022-01-31 04:48:50|4440.91|4440.31|4440.66|4440.06|4440.91|4440.31|4440.66|4440.06|27
1643604540000|2022-01-31 04:49:00|4440.91|4440.31|4440.91|4440.31|4440.91|4440.31|4440.78|4440.18|5
1643604550000|2022-01-31 04:49:10|4440.66|4440.06|4440.66|4440.06|4440.66|4440.06|4440.66|4440.06|4
1643604560000|2022-01-31 04:49:20|||||||||2
1643604580000|2022-01-31 04:49:40|4440.91|4440.31|4440.91|4440.31|4441.03|4440.43|4440.91|4440.31|26
1643604600000|2022-01-31 04:50:00|4440.66|4440.06|4440.91|4440.31|4441.03|4440.43|4440.66|4440.06|31
1643604610000|2022-01-31 04:50:10|4440.78|4440.18|4440.91|4440.31|4440.91|4440.31|4440.78|4440.18|5
1643604620000|2022-01-31 04:50:20|4441.03|4440.43|4440.91|4440.31|4441.16|4440.56|4440.91|4440.31|14
1643604630000|2022-01-31 04:50:30|||||||||1
1643604640000|2022-01-31 04:50:40|4440.78|4440.18|4440.78|4440.18|4440.78|4440.18|4440.78|4440.18|6
1643604650000|2022-01-31 04:50:50|4440.66|4440.06|4440.66|4440.06|4440.66|4440.06|4440.66|4440.06|0
1643604660000|2022-01-31 04:51:00|4440.91|4440.31|4440.91|4440.31|4440.91|4440.31|4440.91|4440.31|32
1643604670000|2022-01-31 04:51:10|4441.03|4440.43|4440.78|4440.18|4441.03|4440.43|4440.78|4440.18|11
1643604680000|2022-01-31 04:51:20|4440.91|4440.31|4440.91|4440.31|4440.91|4440.31|4440.91|4440.31|0
1643604690000|2022-01-31 04:51:30|4440.66|4440.06|4440.66|4440.06|4440.66|4440.06|4440.66|4440.06|8
1643604700000|2022-01-31 04:51:40|4440.78|4440.18|4440.66|4440.06|4440.78|4440.18|4440.66|4440.06|5
1643604720000|2022-01-31 04:52:00|4440.78|4440.18|4440.91|4440.31|4440.91|4440.31|4440.78|4440.18|30
1643604730000|2022-01-31 04:52:10|4440.66|4440.06|4440.66|4440.06|4440.66|4440.06|4440.66|4440.06|3
1643604760000|2022-01-31 04:52:40|||||||||6
1643604770000|2022-01-31 04:52:50|||||||||4
1643604780000|2022-01-31 04:53:00|4440.91|4440.31|4440.91|4440.31|4440.91|4440.31|4440.66|4440.06|34
1643604790000|2022-01-31 04:53:10|4440.78|4440.18|4440.91|4440.31|4440.91|4440.31|4440.78|4440.18|7
1643604800000|2022-01-31 04:53:20|||||||||3
1643604820000|2022-01-31 04:53:40|4440.66|4440.06|4440.41|4439.81|4440.66|4440.06|4440.41|4439.81|54
1643604830000|2022-01-31 04:53:50|4440.16|4439.56|4439.91|4439.31|4440.16|4439.56|4439.91|4439.31|165
1643604840000|2022-01-31 04:54:00|4440.16|4439.56|4440.16|4439.56|4440.41|4439.81|4440.16|4439.56|23
1643604850000|2022-01-31 04:54:10|||||||||1
1643604860000|2022-01-31 04:54:20|4439.91|4439.31|4439.91|4439.31|4440.03|4439.43|4439.91|4439.31|27
1643604870000|2022-01-31 04:54:30|4439.78|4439.18|4439.91|4439.31|4439.91|4439.31|4439.78|4439.18|5
1643604880000|2022-01-31 04:54:40|||||||||1
1643604890000|2022-01-31 04:54:50|4440.16|4439.56|4440.03|4439.43|4440.16|4439.56|4439.91|4439.31|26
1643604900000|2022-01-31 04:55:00|4440.16|4439.56|4440.41|4439.81|4440.41|4439.81|4440.03|4439.43|30
1643604910000|2022-01-31 04:55:10|4440.16|4439.56|4440.41|4439.81|4440.41|4439.81|4440.16|4439.56|4
1643604920000|2022-01-31 04:55:20|4440.16|4439.56|4440.16|4439.56|4440.16|4439.56|4440.16|4439.56|8
1643604930000|2022-01-31 04:55:30|4439.91|4439.31|4439.91|4439.31|4439.91|4439.31|4439.91|4439.31|12
1643604940000|2022-01-31 04:55:40|||||||||1
1643604950000|2022-01-31 04:55:50|4439.78|4439.18|4439.91|4439.31|4439.91|4439.31|4439.66|4439.06|14
1643604960000|2022-01-31 04:56:00|4440.03|4439.43|4439.91|4439.31|4440.03|4439.43|4439.91|4439.31|9
1643604970000|2022-01-31 04:56:10|4439.66|4439.06|4439.66|4439.06|4439.91|4439.31|4439.66|4439.06|24
1643604980000|2022-01-31 04:56:20|4439.78|4439.18|4439.91|4439.31|4439.91|4439.31|4439.66|4439.06|5
1643604990000|2022-01-31 04:56:30|4440.28|4439.68|4440.16|4439.56|4440.41|4439.81|4440.16|4439.56|58
1643605000000|2022-01-31 04:56:40|4440.28|4439.68|4440.16|4439.56|4440.28|4439.68|4440.16|4439.56|1
1643605010000|2022-01-31 04:56:50|4440.28|4439.68|4440.16|4439.56|4440.28|4439.68|4440.16|4439.56|10
1643605020000|2022-01-31 04:57:00|4440.53|4439.93|4440.41|4439.81|4440.53|4439.93|4440.41|4439.81|20
1643605030000|2022-01-31 04:57:10|||||||||2
1643605040000|2022-01-31 04:57:20|4440.03|4439.43|4440.03|4439.43|4440.03|4439.43|4440.03|4439.43|14
1643605050000|2022-01-31 04:57:30|4440.16|4439.56|4440.16|4439.56|4440.16|4439.56|4440.16|4439.56|1
1643605070000|2022-01-31 04:57:50|4440.28|4439.68|4440.16|4439.56|4440.41|4439.81|4440.16|4439.56|6
1643605090000|2022-01-31 04:58:10|||||||||18
1643605100000|2022-01-31 04:58:20|4440.28|4439.68|4440.28|4439.68|4440.28|4439.68|4440.28|4439.68|19
1643605110000|2022-01-31 04:58:30|4440.16|4439.56|4440.16|4439.56|4440.16|4439.56|4440.16|4439.56|16
1643605120000|2022-01-31 04:58:40|4440.28|4439.68|4440.41|4439.81|4440.41|4439.81|4440.28|4439.68|2
1643605130000|2022-01-31 04:58:50|4440.53|4439.93|4440.66|4440.06|4440.66|4440.06|4440.41|4439.81|22
1643605140000|2022-01-31 04:59:00|4440.78|4440.18|4441.16|4440.56|4441.16|4440.56|4440.66|4440.06|26
1643605150000|2022-01-31 04:59:10|4440.91|4440.31|4440.91|4440.31|4440.91|4440.31|4440.91|4440.31|13
1643605160000|2022-01-31 04:59:20|4441.03|4440.43|4440.91|4440.31|4441.03|4440.43|4440.91|4440.31|37
1643605170000|2022-01-31 04:59:30|4441.03|4440.43|4441.03|4440.43|4441.03|4440.43|4441.03|4440.43|13
1643605180000|2022-01-31 04:59:40|4440.91|4440.31|4440.91|4440.31|4440.91|4440.31|4440.66|4440.06|8
1643605190000|2022-01-31 04:59:50|4440.78|4440.18|4440.66|4440.06|4440.78|4440.18|4440.66|4440.06|7
1643605200000|2022-01-31 05:00:00|4440.78|4440.18|4441.16|4440.56|4441.16|4440.56|4440.66|4440.06|21
1643605210000|2022-01-31 05:00:10|4441.28|4440.68|4441.16|4440.56|4441.28|4440.68|4441.16|4440.56|11
1643605220000|2022-01-31 05:00:20|4441.28|4440.68|4441.41|4440.81|4441.41|4440.81|4441.28|4440.68|40
1643605230000|2022-01-31 05:00:30|4441.53|4440.93|4441.41|4440.81|4441.66|4441.06|4441.41|4440.81|36
1643605250000|2022-01-31 05:00:50|4441.53|4440.93|4441.53|4440.93|4441.66|4441.06|4441.41|4440.81|18
1643605260000|2022-01-31 05:01:00|4441.41|4440.81|4441.53|4440.93|4441.66|4441.06|4441.41|4440.81|4
1643605270000|2022-01-31 05:01:10|4441.66|4441.06|4441.66|4441.06|4441.66|4441.06|4441.41|4440.81|4
1643605280000|2022-01-31 05:01:20|4441.41|4440.81|4441.53|4440.93|4441.53|4440.93|4441.41|4440.81|9
1643605290000|2022-01-31 05:01:30|4441.66|4441.06|4441.28|4440.68|4441.66|4441.06|4441.28|4440.68|16
1643605300000|2022-01-31 05:01:40|4441.41|4440.81|4441.28|4440.68|4441.41|4440.81|4441.16|4440.56|4
1643605310000|2022-01-31 05:01:50|4441.16|4440.56|4441.41|4440.81|4441.41|4440.81|4441.16|4440.56|3
1643605320000|2022-01-31 05:02:00|4441.28|4440.68|4441.28|4440.68|4441.28|4440.68|4441.16|4440.56|21
1643605330000|2022-01-31 05:02:10|4441.16|4440.56|4441.16|4440.56|4441.16|4440.56|4440.91|4440.31|13
1643605340000|2022-01-31 05:02:20|4440.91|4440.31|4441.16|4440.56|4441.16|4440.56|4440.91|4440.31|8
1643605350000|2022-01-31 05:02:30|4440.91|4440.31|4440.91|4440.31|4440.91|4440.31|4440.91|4440.31|6
1643605360000|2022-01-31 05:02:40|4440.78|4440.18|4440.66|4440.06|4440.78|4440.18|4440.66|4440.06|5
1643605390000|2022-01-31 05:03:10|4440.41|4439.81|4440.41|4439.81|4440.41|4439.81|4440.41|4439.81|17
1643605400000|2022-01-31 05:03:20|4440.66|4440.06|4440.66|4440.06|4440.66|4440.06|4440.66|4440.06|22
1643605410000|2022-01-31 05:03:30|4440.41|4439.81|4440.53|4439.93|4440.53|4439.93|4440.41|4439.81|11
1643605420000|2022-01-31 05:03:40|4440.66|4440.06|4440.66|4440.06|4440.66|4440.06|4440.66|4440.06|0
1643605430000|2022-01-31 05:03:50|4440.53|4439.93|4440.41|4439.81|4440.53|4439.93|4440.41|4439.81|3
1643605440000|2022-01-31 05:04:00|4440.16|4439.56|4439.91|4439.31|4440.16|4439.56|4439.91|4439.31|17
1643605450000|2022-01-31 05:04:10|4439.66|4439.06|4439.91|4439.31|4440.16|4439.56|4439.66|4439.06|53
1643605460000|2022-01-31 05:04:20|4439.78|4439.18|4439.91|4439.31|4440.03|4439.43|4439.78|4439.18|29
1643605470000|2022-01-31 05:04:30|||||||||4
1643605480000|2022-01-31 05:04:40|4439.66|4439.06|4439.66|4439.06|4439.66|4439.06|4439.66|4439.06|41
1643605490000|2022-01-31 05:04:50|||||||||34
1643605510000|2022-01-31 05:05:10|4439.78|4439.18|4439.66|4439.06|4439.91|4439.31|4439.66|4439.06|12
1643605520000|2022-01-31 05:05:20|4439.78|4439.18|4439.78|4439.18|4439.91|4439.31|4439.66|4439.06|6
1643605530000|2022-01-31 05:05:30|4439.66|4439.06|4440.03|4439.43|4440.03|4439.43|4439.66|4439.06|9
1643605540000|2022-01-31 05:05:40|4439.91|4439.31|4439.91|4439.31|4440.03|4439.43|4439.91|4439.31|1
1643605550000|2022-01-31 05:05:50|4439.66|4439.06|4439.66|4439.06|4439.78|4439.18|4439.66|4439.06|44
1643605560000|2022-01-31 05:06:00|4439.91|4439.31|4439.91|4439.31|4439.91|4439.31|4439.91|4439.31|18
1643605570000|2022-01-31 05:06:10|4439.78|4439.18|4439.91|4439.31|4439.91|4439.31|4439.78|4439.18|7
1643605580000|2022-01-31 05:06:20|||||||||6
1643605590000|2022-01-31 05:06:30|||||||||6
1643605600000|2022-01-31 05:06:40|4439.66|4439.06|4439.91|4439.31|4439.91|4439.31|4439.66|4439.06|18
1643605610000|2022-01-31 05:06:50|4439.66|4439.06|4439.91|4439.31|4439.91|4439.31|4439.66|4439.06|4
1643605630000|2022-01-31 05:07:10|||||||||6
1643605640000|2022-01-31 05:07:20|4439.66|4439.06|4439.66|4439.06|4439.66|4439.06|4439.66|4439.06|4
1643605650000|2022-01-31 05:07:30|4439.78|4439.18|4439.66|4439.06|4439.91|4439.31|4439.66|4439.06|5
1643605660000|2022-01-31 05:07:40|||||||||31
1643605670000|2022-01-31 05:07:50|4439.91|4439.31|4439.66|4439.06|4439.91|4439.31|4439.66|4439.06|21
1643605680000|2022-01-31 05:08:00|4437.16|4436.56|4437.41|4436.81|4437.66|4437.06|4436.91|4436.31|344
1643605690000|2022-01-31 05:08:10|4437.53|4436.93|4437.53|4436.93|4437.91|4437.31|4437.41|4436.81|26
1643605700000|2022-01-31 05:08:20|4437.66|4437.06|4436.91|4436.31|4437.78|4437.18|4436.91|4436.31|25
1643605710000|2022-01-31 05:08:30|4437.16|4436.56|4437.53|4436.93|4437.53|4436.93|4436.91|4436.31|36
1643605720000|2022-01-31 05:08:40|4437.66|4437.06|4437.41|4436.81|4437.66|4437.06|4437.28|4436.68|20
1643605730000|2022-01-31 05:08:50|4437.78|4437.18|4437.66|4437.06|4437.78|4437.18|4437.66|4437.06|10
1643605740000|2022-01-31 05:09:00|4437.41|4436.81|4436.78|4436.18|4437.41|4436.81|4436.78|4436.18|29
1643605750000|2022-01-31 05:09:10|4436.66|4436.06|4436.28|4435.68|4436.66|4436.06|4436.16|4435.56|78
1643605760000|2022-01-31 05:09:20|4436.41|4435.81|4436.66|4436.06|4436.78|4436.18|4436.41|4435.81|29
1643605770000|2022-01-31 05:09:30|4436.53|4435.93|4436.41|4435.81|4436.66|4436.06|4436.41|4435.81|10
1643605780000|2022-01-31 05:09:40|4436.16|4435.56|4436.16|4435.56|4436.41|4435.81|4436.16|4435.56|29
1643605790000|2022-01-31 05:09:50|4436.41|4435.81|4436.41|4435.81|4436.41|4435.81|4436.16|4435.56|14
1643605800000|2022-01-31 05:10:00|4436.28|4435.68|4435.91|4435.31|4436.28|4435.68|4435.78|4435.18|78
1643605810000|2022-01-31 05:10:10|4437.16|4436.56|4437.66|4437.06|4437.66|4437.06|4437.16|4436.56|212
1643605820000|2022-01-31 05:10:20|4437.78|4437.18|4437.91|4437.31|4437.91|4437.31|4437.53|4436.93|43
1643605830000|2022-01-31 05:10:30|4437.66|4437.06|4437.41|4436.81|4437.78|4437.18|4437.41|4436.81|22
1643605840000|2022-01-31 05:10:40|4437.16|4436.56|4437.53|4436.93|4437.53|4436.93|4437.16|4436.56|39
1643605850000|2022-01-31 05:10:50|4437.66|4437.06|4437.16|4436.56|4437.66|4437.06|4437.03|4436.43|13
1643605860000|2022-01-31 05:11:00|4437.41|4436.81|4437.41|4436.81|4437.41|4436.81|4437.41|4436.81|7
1643605870000|2022-01-31 05:11:10|4437.66|4437.06|4437.91|4437.31|4437.91|4437.31|4437.66|4437.06|17
1643605880000|2022-01-31 05:11:20|4438.16|4437.56|4437.91|4437.31|4438.16|4437.56|4437.91|4437.31|16
1643605890000|2022-01-31 05:11:30|4437.66|4437.06|4437.66|4437.06|4437.66|4437.06|4437.66|4437.06|3
1643605900000|2022-01-31 05:11:40|4437.53|4436.93|4437.66|4437.06|4437.66|4437.06|4437.41|4436.81|28
1643605920000|2022-01-31 05:12:00|4437.53|4436.93|4437.41|4436.81|4437.66|4437.06|4437.41|4436.81|7
1643605930000|2022-01-31 05:12:10|4437.16|4436.56|4437.41|4436.81|4437.41|4436.81|4437.16|4436.56|16
1643605940000|2022-01-31 05:12:20|4437.28|4436.68|4437.41|4436.81|4437.41|4436.81|4437.28|4436.68|13
1643605950000|2022-01-31 05:12:30|4437.28|4436.68|4437.28|4436.68|4437.28|4436.68|4437.28|4436.68|8
1643605960000|2022-01-31 05:12:40|4437.16|4436.56|4437.66|4437.06|4437.66|4437.06|4437.16|4436.56|7
1643605970000|2022-01-31 05:12:50|4437.53|4436.93|4437.53|4436.93|4437.53|4436.93|4437.53|4436.93|5
1643605980000|2022-01-31 05:13:00|4437.41|4436.81|4437.16|4436.56|4437.53|4436.93|4437.16|4436.56|13
1643606000000|2022-01-31 05:13:20|4437.03|4436.43|4436.78|4436.18|4437.16|4436.56|4436.66|4436.06|42
1643606010000|2022-01-31 05:13:30|4436.91|4436.31|4436.91|4436.31|4437.03|4436.43|4436.78|4436.18|14
1643606020000|2022-01-31 05:13:40|||||||||3
1643606030000|2022-01-31 05:13:50|4436.78|4436.18|4436.91|4436.31|4436.91|4436.31|4436.78|4436.18|14
1643606040000|2022-01-31 05:14:00|4436.78|4436.18|4436.91|4436.31|4436.91|4436.31|4436.78|4436.18|21
1643606050000|2022-01-31 05:14:10|4436.78|4436.18|4436.91|4436.31|4436.91|4436.31|4436.78|4436.18|8
1643606060000|2022-01-31 05:14:20|4436.78|4436.18|4436.91|4436.31|4436.91|4436.31|4436.78|4436.18|3
1643606070000|2022-01-31 05:14:30|||||||||1
1643606080000|2022-01-31 05:14:40|||||||||2
1643606090000|2022-01-31 05:14:50|4437.03|4436.43|4437.03|4436.43|4437.16|4436.56|4437.03|4436.43|7
1643606100000|2022-01-31 05:15:00|4437.16|4436.56|4437.41|4436.81|4437.41|4436.81|4437.16|4436.56|4
1643606110000|2022-01-31 05:15:10|4437.16|4436.56|4437.28|4436.68|4437.28|4436.68|4437.16|4436.56|23
1643606120000|2022-01-31 05:15:20|4437.16|4436.56|4437.16|4436.56|4437.16|4436.56|4437.16|4436.56|0
1643606130000|2022-01-31 05:15:30|4437.28|4436.68|4437.66|4437.06|4437.66|4437.06|4437.16|4436.56|7
1643606140000|2022-01-31 05:15:40|4437.41|4436.81|4437.53|4436.93|4437.53|4436.93|4437.41|4436.81|4
1643606150000|2022-01-31 05:15:50|4437.66|4437.06|4438.03|4437.43|4438.03|4437.43|4437.53|4436.93|23
1643606160000|2022-01-31 05:16:00|4437.91|4437.31|4437.78|4437.18|4438.03|4437.43|4437.66|4437.06|23
1643606170000|2022-01-31 05:16:10|4437.66|4437.06|4437.66|4437.06|4437.91|4437.31|4437.66|4437.06|6
1643606180000|2022-01-31 05:16:20|4437.53|4436.93|4437.41|4436.81|4437.53|4436.93|4437.41|4436.81|3
1643606190000|2022-01-31 05:16:30|4437.16|4436.56|4437.16|4436.56|4437.16|4436.56|4437.16|4436.56|4
1643606200000|2022-01-31 05:16:40|4437.41|4436.81|4437.41|4436.81|4437.41|4436.81|4437.41|4436.81|11
1643606210000|2022-01-31 05:16:50|4437.66|4437.06|4437.66|4437.06|4437.66|4437.06|4437.66|4437.06|11
1643606220000|2022-01-31 05:17:00|4437.91|4437.31|4437.91|4437.31|4437.91|4437.31|4437.91|4437.31|5
1643606230000|2022-01-31 05:17:10|4437.78|4437.18|4437.41|4436.81|4437.78|4437.18|4437.41|4436.81|11
1643606240000|2022-01-31 05:17:20|4437.53|4436.93|4437.28|4436.68|4437.53|4436.93|4437.16|4436.56|14
1643606250000|2022-01-31 05:17:30|4437.16|4436.56|4437.03|4436.43|4437.16|4436.56|4437.03|4436.43|9
1643606260000|2022-01-31 05:17:40|4436.91|4436.31|4437.16|4436.56|4437.41|4436.81|4436.91|4436.31|27
1643606270000|2022-01-31 05:17:50|4437.41|4436.81|4437.66|4437.06|4437.66|4437.06|4437.41|4436.81|5
1643606280000|2022-01-31 05:18:00|4437.53|4436.93|4437.28|4436.68|4437.66|4437.06|4437.16|4436.56|10
1643606290000|2022-01-31 05:18:10|4437.41|4436.81|4437.16|4436.56|4437.41|4436.81|4437.16|4436.56|5
1643606300000|2022-01-31 05:18:20|4436.66|4436.06|4436.66|4436.06|4436.91|4436.31|4436.66|4436.06|13
1643606310000|2022-01-31 05:18:30|4436.91|4436.31|4436.91|4436.31|4436.91|4436.31|4436.91|4436.31|59
1643606320000|2022-01-31 05:18:40|4436.66|4436.06|4436.78|4436.18|4436.91|4436.31|4436.66|4436.06|6
1643606330000|2022-01-31 05:18:50|4436.91|4436.31|4436.91|4436.31|4436.91|4436.31|4436.91|4436.31|0
1643606340000|2022-01-31 05:19:00|4437.16|4436.56|4436.66|4436.06|4437.16|4436.56|4436.66|4436.06|58
1643606350000|2022-01-31 05:19:10|4436.91|4436.31|4436.66|4436.06|4436.91|4436.31|4436.66|4436.06|65
1643606360000|2022-01-31 05:19:20|4436.78|4436.18|4436.78|4436.18|4436.91|4436.31|4436.66|4436.06|31
1643606370000|2022-01-31 05:19:30|4436.91|4436.31|4436.78|4436.18|4436.91|4436.31|4436.66|4436.06|31
1643606380000|2022-01-31 05:19:40|4436.91|4436.31|4436.78|4436.18|4436.91|4436.31|4436.66|4436.06|22
1643606390000|2022-01-31 05:19:50|4436.91|4436.31|4436.91|4436.31|4436.91|4436.31|4436.78|4436.18|7
1643606400000|2022-01-31 05:20:00|4436.66|4436.06|4436.91|4436.31|4436.91|4436.31|4436.66|4436.06|31
1643606410000|2022-01-31 05:20:10|4437.03|4436.43|4437.03|4436.43|4437.03|4436.43|4436.91|4436.31|3
1643606420000|2022-01-31 05:20:20|4437.16|4436.56|4437.03|4436.43|4437.16|4436.56|4436.91|4436.31|27
1643606430000|2022-01-31 05:20:30|4437.16|4436.56|4437.28|4436.68|4437.41|4436.81|4436.91|4436.31|22
1643606440000|2022-01-31 05:20:40|4437.41|4436.81|4437.41|4436.81|4437.41|4436.81|4437.16|4436.56|11
1643606450000|2022-01-31 05:20:50|4437.16|4436.56|4437.91|4437.31|4437.91|4437.31|4437.16|4436.56|25
1643606460000|2022-01-31 05:21:00|4438.03|4437.43|4438.03|4437.43|4438.03|4437.43|4437.91|4437.31|9
1643606470000|2022-01-31 05:21:10|4437.91|4437.31|4437.66|4437.06|4437.91|4437.31|4437.66|4437.06|11
1643606480000|2022-01-31 05:21:20|4437.78|4437.18|4437.41|4436.81|4437.91|4437.31|4437.41|4436.81|9
1643606490000|2022-01-31 05:21:30|4437.53|4436.93|4437.66|4437.06|4437.66|4437.06|4437.41|4436.81|12
1643606500000|2022-01-31 05:21:40|4437.78|4437.18|4437.78|4437.18|4437.91|4437.31|4437.66|4437.06|8
1643606510000|2022-01-31 05:21:50|4437.66|4437.06|4437.78|4437.18|4437.78|4437.18|4437.66|4437.06|4
1643606520000|2022-01-31 05:22:00|4437.91|4437.31|4437.91|4437.31|4437.91|4437.31|4437.78|4437.18|3
1643606530000|2022-01-31 05:22:10|4438.03|4437.43|4438.03|4437.43|4438.03|4437.43|4438.03|4437.43|1
1643606540000|2022-01-31 05:22:20|4437.91|4437.31|4437.91|4437.31|4437.91|4437.31|4437.91|4437.31|2
1643606550000|2022-01-31 05:22:30|4438.03|4437.43|4438.16|4437.56|4438.41|4437.81|4438.03|4437.43|32
1643606560000|2022-01-31 05:22:40|4438.28|4437.68|4438.66|4438.06|4438.66|4438.06|4438.16|4437.56|28
1643606570000|2022-01-31 05:22:50|4438.78|4438.18|4438.91|4438.31|4438.91|4438.31|4438.53|4437.93|26
1643606580000|2022-01-31 05:23:00|4439.03|4438.43|4438.91|4438.31|4439.16|4438.56|4438.91|4438.31|10
1643606590000|2022-01-31 05:23:10|||||||||7
1643606600000|2022-01-31 05:23:20|4439.03|4438.43|4439.16|4438.56|4439.16|4438.56|4439.03|4438.43|7
1643606610000|2022-01-31 05:23:30|4438.91|4438.31|4439.16|4438.56|4439.16|4438.56|4438.91|4438.31|9
1643606620000|2022-01-31 05:23:40|4439.41|4438.81|4439.41|4438.81|4439.66|4439.06|4439.41|4438.81|39
1643606630000|2022-01-31 05:23:50|4439.16|4438.56|4439.41|4438.81|4439.41|4438.81|4439.16|4438.56|23
1643606640000|2022-01-31 05:24:00|4439.16|4438.56|4439.16|4438.56|4439.16|4438.56|4438.91|4438.31|21
1643606650000|2022-01-31 05:24:10|4438.91|4438.31|4438.91|4438.31|4438.91|4438.31|4438.91|4438.31|14
1643606660000|2022-01-31 05:24:20|4438.66|4438.06|4438.66|4438.06|4438.66|4438.06|4438.66|4438.06|17
1643606670000|2022-01-31 05:24:30|4438.53|4437.93|4438.78|4438.18|4438.91|4438.31|4438.53|4437.93|19
1643606680000|2022-01-31 05:24:40|4438.66|4438.06|4438.91|4438.31|4438.91|4438.31|4438.53|4437.93|23
1643606690000|2022-01-31 05:24:50|4438.66|4438.06|4438.78|4438.18|4438.78|4438.18|4438.66|4438.06|18
1643606700000|2022-01-31 05:25:00|4438.66|4438.06|4438.53|4437.93|4438.66|4438.06|4438.53|4437.93|18
1643606710000|2022-01-31 05:25:10|4438.41|4437.81|4438.41|4437.81|4438.53|4437.93|4438.41|4437.81|11
1643606720000|2022-01-31 05:25:20|4438.53|4437.93|4438.53|4437.93|4438.53|4437.93|4438.41|4437.81|17
1643606730000|2022-01-31 05:25:30|4438.41|4437.81|4438.53|4437.93|4438.53|4437.93|4438.41|4437.81|12
1643606740000|2022-01-31 05:25:40|4438.41|4437.81|4438.41|4437.81|4438.66|4438.06|4438.16|4437.56|20
1643606750000|2022-01-31 05:25:50|4438.16|4437.56|4438.41|4437.81|4438.41|4437.81|4438.16|4437.56|18
1643606760000|2022-01-31 05:26:00|4438.53|4437.93|4438.66|4438.06|4438.66|4438.06|4438.53|4437.93|14
1643606770000|2022-01-31 05:26:10|4438.28|4437.68|4438.41|4437.81|4438.53|4437.93|4438.16|4437.56|19
1643606780000|2022-01-31 05:26:20|4438.28|4437.68|4438.16|4437.56|4438.28|4437.68|4438.16|4437.56|13
1643606790000|2022-01-31 05:26:30|4438.03|4437.43|4438.41|4437.81|4438.41|4437.81|4438.03|4437.43|7
1643606800000|2022-01-31 05:26:40|4438.28|4437.68|4438.66|4438.06|4438.66|4438.06|4438.16|4437.56|23
1643606810000|2022-01-31 05:26:50|4438.41|4437.81|4438.41|4437.81|4438.41|4437.81|4438.16|4437.56|16
1643606820000|2022-01-31 05:27:00|4438.53|4437.93|4438.66|4438.06|4438.66|4438.06|4438.53|4437.93|3
1643606830000|2022-01-31 05:27:10|4438.78|4438.18|4438.53|4437.93|4438.78|4438.18|4438.41|4437.81|5
1643606840000|2022-01-31 05:27:20|4438.66|4438.06|4438.78|4438.18|4438.78|4438.18|4438.66|4438.06|1
1643606850000|2022-01-31 05:27:30|4438.91|4438.31|4439.16|4438.56|4439.16|4438.56|4438.91|4438.31|2
1643606860000|2022-01-31 05:27:40|4439.03|4438.43|4439.16|4438.56|4439.16|4438.56|4439.03|4438.43|19
1643606870000|2022-01-31 05:27:50|||||||||1
1643606880000|2022-01-31 05:28:00|4439.03|4438.43|4439.03|4438.43|4439.16|4438.56|4438.91|4438.31|10
1643606890000|2022-01-31 05:28:10|4438.91|4438.31|4439.16|4438.56|4439.16|4438.56|4438.91|4438.31|0
1643606900000|2022-01-31 05:28:20|||||||||1
1643606910000|2022-01-31 05:28:30|4439.03|4438.43|4439.16|4438.56|4439.16|4438.56|4439.03|4438.43|2
1643606920000|2022-01-31 05:28:40|4439.28|4438.68|4439.28|4438.68|4439.41|4438.81|4439.16|4438.56|5
1643606930000|2022-01-31 05:28:50|4439.41|4438.81|4439.53|4438.93|4439.53|4438.93|4439.41|4438.81|7
1643606940000|2022-01-31 05:29:00|4439.41|4438.81|4438.91|4438.31|4439.41|4438.81|4438.91|4438.31|9
1643606960000|2022-01-31 05:29:20|4439.03|4438.43|4439.41|4438.81|4439.41|4438.81|4439.03|4438.43|2
1643606970000|2022-01-31 05:29:30|4439.28|4438.68|4439.91|4439.31|4440.16|4439.56|4439.28|4438.68|33
1643606980000|2022-01-31 05:29:40|4439.53|4438.93|4439.78|4439.18|4439.78|4439.18|4439.53|4438.93|5
1643606990000|2022-01-31 05:29:50|4439.91|4439.31|4439.53|4438.93|4439.91|4439.31|4439.41|4438.81|9
1643607000000|2022-01-31 05:30:00|4439.41|4438.81|4440.16|4439.56|4440.16|4439.56|4439.41|4438.81|18
1643607010000|2022-01-31 05:30:10|4440.28|4439.68|4440.28|4439.68|4440.41|4439.81|4440.16|4439.56|22
1643607020000|2022-01-31 05:30:20|4440.16|4439.56|4440.41|4439.81|4440.41|4439.81|4440.16|4439.56|10
1643607030000|2022-01-31 05:30:30|4440.28|4439.68|4440.41|4439.81|4440.41|4439.81|4440.16|4439.56|11
1643607040000|2022-01-31 05:30:40|4440.16|4439.56|4440.16|4439.56|4440.28|4439.68|4440.16|4439.56|12
1643607050000|2022-01-31 05:30:50|4440.41|4439.81|4440.16|4439.56|4440.41|4439.81|4440.16|4439.56|10
1643607060000|2022-01-31 05:31:00|4440.41|4439.81|4441.03|4440.43|4441.03|4440.43|4440.41|4439.81|62
1643607070000|2022-01-31 05:31:10|4441.16|4440.56|4440.53|4439.93|4441.16|4440.56|4440.53|4439.93|16
1643607080000|2022-01-31 05:31:20|4440.41|4439.81|4440.16|4439.56|4440.41|4439.81|4440.03|4439.43|12
1643607090000|2022-01-31 05:31:30|4440.41|4439.81|4440.41|4439.81|4440.41|4439.81|4440.16|4439.56|11
1643607100000|2022-01-31 05:31:40|||||||||11
1643607110000|2022-01-31 05:31:50|4440.28|4439.68|4440.28|4439.68|4440.28|4439.68|4440.28|4439.68|13
1643607120000|2022-01-31 05:32:00|4440.91|4440.31|4441.28|4440.68|4441.28|4440.68|4440.53|4439.93|59
1643607130000|2022-01-31 05:32:10|4441.16|4440.56|4441.41|4440.81|4441.41|4440.81|4440.91|4440.31|41
1643607140000|2022-01-31 05:32:20|4441.66|4441.06|4441.28|4440.68|4441.66|4441.06|4441.16|4440.56|87
1643607150000|2022-01-31 05:32:30|4441.41|4440.81|4441.41|4440.81|4441.41|4440.81|4441.16|4440.56|13
1643607160000|2022-01-31 05:32:40|4441.28|4440.68|4441.41|4440.81|4441.41|4440.81|4441.16|4440.56|6
1643607170000|2022-01-31 05:32:50|4441.28|4440.68|4441.28|4440.68|4441.41|4440.81|4441.16|4440.56|20
1643607180000|2022-01-31 05:33:00|4441.16|4440.56|4441.78|4441.18|4441.78|4441.18|4441.16|4440.56|19
1643607190000|2022-01-31 05:33:10|4441.66|4441.06|4441.16|4440.56|4441.66|4441.06|4441.16|4440.56|71
1643607200000|2022-01-31 05:33:20|4441.28|4440.68|4441.16|4440.56|4441.41|4440.81|4441.16|4440.56|24
1643607210000|2022-01-31 05:33:30|4441.41|4440.81|4441.41|4440.81|4441.41|4440.81|4441.41|4440.81|10
1643607220000|2022-01-31 05:33:40|||||||||8
1643607230000|2022-01-31 05:33:50|4441.16|4440.56|4441.16|4440.56|4441.16|4440.56|4441.16|4440.56|27
1643607240000|2022-01-31 05:34:00|4441.28|4440.68|4441.41|4440.81|4441.41|4440.81|4441.28|4440.68|3
1643607250000|2022-01-31 05:34:10|4441.28|4440.68|4441.16|4440.56|4441.28|4440.68|4441.16|4440.56|6
1643607270000|2022-01-31 05:34:30|4441.41|4440.81|4441.41|4440.81|4441.41|4440.81|4441.41|4440.81|5
1643607280000|2022-01-31 05:34:40|4441.28|4440.68|4441.16|4440.56|4441.28|4440.68|4441.16|4440.56|1
1643607290000|2022-01-31 05:34:50|4441.28|4440.68|4441.16|4440.56|4441.28|4440.68|4441.16|4440.56|2
1643607300000|2022-01-31 05:35:00|4441.28|4440.68|4440.91|4440.31|4441.28|4440.68|4440.91|4440.31|12
1643607310000|2022-01-31 05:35:10|||||||||4
1643607330000|2022-01-31 05:35:30|4441.16|4440.56|4441.16|4440.56|4441.16|4440.56|4441.16|4440.56|8
1643607340000|2022-01-31 05:35:40|4441.03|4440.43|4440.91|4440.31|4441.03|4440.43|4440.91|4440.31|3
1643607350000|2022-01-31 05:35:50|||||||||12
1643607360000|2022-01-31 05:36:00|4441.16|4440.56|4441.03|4440.43|4441.16|4440.56|4441.03|4440.43|2
1643607370000|2022-01-31 05:36:10|4440.91|4440.31|4440.91|4440.31|4440.91|4440.31|4440.91|4440.31|0
1643607380000|2022-01-31 05:36:20|||||||||1
1643607390000|2022-01-31 05:36:30|4441.03|4440.43|4441.16|4440.56|4441.16|4440.56|4441.03|4440.43|16
1643607400000|2022-01-31 05:36:40|4441.41|4440.81|4441.41|4440.81|4441.41|4440.81|4441.41|4440.81|5
1643607410000|2022-01-31 05:36:50|4441.53|4440.93|4441.91|4441.31|4441.91|4441.31|4441.53|4440.93|17
1643607420000|2022-01-31 05:37:00|4442.16|4441.56|4442.16|4441.56|4442.16|4441.56|4442.16|4441.56|88
1643607440000|2022-01-31 05:37:20|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|11
1643607450000|2022-01-31 05:37:30|4442.16|4441.56|4442.16|4441.56|4442.16|4441.56|4442.16|4441.56|2
1643607460000|2022-01-31 05:37:40|4442.03|4441.43|4442.03|4441.43|4442.03|4441.43|4442.03|4441.43|3
1643607470000|2022-01-31 05:37:50|4441.91|4441.31|4441.78|4441.18|4442.16|4441.56|4441.78|4441.18|25
1643607480000|2022-01-31 05:38:00|4441.91|4441.31|4441.66|4441.06|4442.03|4441.43|4441.66|4441.06|17
1643607490000|2022-01-31 05:38:10|4441.78|4441.18|4441.66|4441.06|4441.78|4441.18|4441.66|4441.06|5
1643607500000|2022-01-31 05:38:20|4441.41|4440.81|4441.66|4441.06|4441.66|4441.06|4441.41|4440.81|16
1643607510000|2022-01-31 05:38:30|4441.78|4441.18|4442.16|4441.56|4442.16|4441.56|4441.66|4441.06|9
1643607520000|2022-01-31 05:38:40|4442.28|4441.68|4442.91|4442.31|4442.91|4442.31|4442.28|4441.68|47
1643607530000|2022-01-31 05:38:50|4443.03|4442.43|4442.78|4442.18|4443.03|4442.43|4442.66|4442.06|25
1643607540000|2022-01-31 05:39:00|4442.66|4442.06|4443.16|4442.56|4443.28|4442.68|4442.66|4442.06|34
1643607550000|2022-01-31 05:39:10|4443.28|4442.68|4442.78|4442.18|4443.28|4442.68|4442.78|4442.18|9
1643607560000|2022-01-31 05:39:20|4442.91|4442.31|4443.16|4442.56|4443.16|4442.56|4442.91|4442.31|7
1643607570000|2022-01-31 05:39:30|4443.28|4442.68|4442.91|4442.31|4443.28|4442.68|4442.91|4442.31|38
1643607580000|2022-01-31 05:39:40|4443.16|4442.56|4443.41|4442.81|4443.41|4442.81|4443.16|4442.56|19
1643607590000|2022-01-31 05:39:50|4443.66|4443.06|4443.53|4442.93|4443.91|4443.31|4443.41|4442.81|116
1643607600000|2022-01-31 05:40:00|4443.41|4442.81|4443.16|4442.56|4443.41|4442.81|4443.16|4442.56|14
1643607610000|2022-01-31 05:40:10|4442.78|4442.18|4442.66|4442.06|4442.91|4442.31|4442.66|4442.06|38
1643607620000|2022-01-31 05:40:20|4442.78|4442.18|4442.41|4441.81|4443.03|4442.43|4442.41|4441.81|76
1643607630000|2022-01-31 05:40:30|||||||||7
1643607640000|2022-01-31 05:40:40|4441.91|4441.31|4442.16|4441.56|4442.16|4441.56|4441.91|4441.31|10
1643607650000|2022-01-31 05:40:50|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|7
1643607660000|2022-01-31 05:41:00|4441.66|4441.06|4441.66|4441.06|4441.66|4441.06|4441.66|4441.06|8
1643607670000|2022-01-31 05:41:10|||||||||11
1643607680000|2022-01-31 05:41:20|||||||||1
1643607690000|2022-01-31 05:41:30|||||||||17
1643607700000|2022-01-31 05:41:40|4441.78|4441.18|4441.91|4441.31|4441.91|4441.31|4441.66|4441.06|25
1643607710000|2022-01-31 05:41:50|4441.78|4441.18|4441.66|4441.06|4441.78|4441.18|4441.66|4441.06|13
1643607720000|2022-01-31 05:42:00|4441.41|4440.81|4441.66|4441.06|4441.66|4441.06|4441.41|4440.81|5
1643607730000|2022-01-31 05:42:10|4441.91|4441.31|4441.91|4441.31|4442.03|4441.43|4441.91|4441.31|4
1643607740000|2022-01-31 05:42:20|4442.03|4441.43|4442.03|4441.43|4442.03|4441.43|4442.03|4441.43|0
1643607750000|2022-01-31 05:42:30|4442.16|4441.56|4441.91|4441.31|4442.16|4441.56|4441.91|4441.31|1
1643607760000|2022-01-31 05:42:40|4442.03|4441.43|4441.91|4441.31|4442.16|4441.56|4441.91|4441.31|3
1643607770000|2022-01-31 05:42:50|4442.28|4441.68|4442.16|4441.56|4442.41|4441.81|4442.16|4441.56|16
1643607780000|2022-01-31 05:43:00|4441.91|4441.31|4442.66|4442.06|4442.66|4442.06|4441.91|4441.31|7
1643607790000|2022-01-31 05:43:10|4442.78|4442.18|4443.16|4442.56|4443.16|4442.56|4442.78|4442.18|8
1643607810000|2022-01-31 05:43:30|4442.91|4442.31|4442.91|4442.31|4443.16|4442.56|4442.91|4442.31|16
1643607830000|2022-01-31 05:43:50|4442.66|4442.06|4442.66|4442.06|4442.66|4442.06|4442.66|4442.06|5
1643607840000|2022-01-31 05:44:00|4442.78|4442.18|4442.78|4442.18|4442.78|4442.18|4442.66|4442.06|9
1643607850000|2022-01-31 05:44:10|4442.66|4442.06|4442.91|4442.31|4442.91|4442.31|4442.66|4442.06|0
1643607880000|2022-01-31 05:44:40|4443.16|4442.56|4443.16|4442.56|4443.16|4442.56|4443.16|4442.56|16
1643607890000|2022-01-31 05:44:50|||||||||5
1643607900000|2022-01-31 05:45:00|4442.91|4442.31|4442.91|4442.31|4442.91|4442.31|4442.91|4442.31|5
1643607910000|2022-01-31 05:45:10|4443.16|4442.56|4443.16|4442.56|4443.16|4442.56|4443.16|4442.56|6
1643607920000|2022-01-31 05:45:20|4443.03|4442.43|4442.66|4442.06|4443.03|4442.43|4442.66|4442.06|3
1643607930000|2022-01-31 05:45:30|||||||||1
1643607940000|2022-01-31 05:45:40|||||||||19
1643607950000|2022-01-31 05:45:50|||||||||7
1643607960000|2022-01-31 05:46:00|4442.53|4441.93|4442.53|4441.93|4442.53|4441.93|4442.53|4441.93|7
1643607970000|2022-01-31 05:46:10|4442.66|4442.06|4442.66|4442.06|4442.66|4442.06|4442.66|4442.06|0
1643607990000|2022-01-31 05:46:30|4442.41|4441.81|4442.16|4441.56|4442.41|4441.81|4442.16|4441.56|17
1643608000000|2022-01-31 05:46:40|4442.28|4441.68|4442.16|4441.56|4442.28|4441.68|4441.91|4441.31|23
1643608010000|2022-01-31 05:46:50|4442.03|4441.43|4442.03|4441.43|4442.16|4441.56|4442.03|4441.43|4
1643608020000|2022-01-31 05:47:00|4442.16|4441.56|4441.91|4441.31|4442.16|4441.56|4441.91|4441.31|7
1643608030000|2022-01-31 05:47:10|4441.66|4441.06|4441.66|4441.06|4441.91|4441.31|4441.41|4440.81|36
1643608040000|2022-01-31 05:47:20|4441.78|4441.18|4441.66|4441.06|4441.78|4441.18|4441.53|4440.93|22
1643608050000|2022-01-31 05:47:30|4441.91|4441.31|4442.03|4441.43|4442.03|4441.43|4441.91|4441.31|9
1643608060000|2022-01-31 05:47:40|4442.16|4441.56|4442.03|4441.43|4442.41|4441.81|4442.03|4441.43|28
1643608080000|2022-01-31 05:48:00|4442.16|4441.56|4442.41|4441.81|4442.41|4441.81|4442.16|4441.56|8
1643608090000|2022-01-31 05:48:10|4442.16|4441.56|4442.41|4441.81|4442.41|4441.81|4442.16|4441.56|7
1643608100000|2022-01-31 05:48:20|4442.53|4441.93|4442.53|4441.93|4442.53|4441.93|4442.53|4441.93|3
1643608110000|2022-01-31 05:48:30|4442.66|4442.06|4442.28|4441.68|4442.78|4442.18|4442.28|4441.68|18
1643608120000|2022-01-31 05:48:40|4442.41|4441.81|4442.16|4441.56|4442.41|4441.81|4442.16|4441.56|2
1643608130000|2022-01-31 05:48:50|4441.91|4441.31|4442.28|4441.68|4442.41|4441.81|4441.91|4441.31|26
1643608140000|2022-01-31 05:49:00|4442.16|4441.56|4442.66|4442.06|4442.66|4442.06|4442.16|4441.56|1
1643608150000|2022-01-31 05:49:10|4442.03|4441.43|4442.41|4441.81|4442.41|4441.81|4442.03|4441.43|11
1643608160000|2022-01-31 05:49:20|4442.28|4441.68|4442.41|4441.81|4442.53|4441.93|4442.28|4441.68|3
1643608170000|2022-01-31 05:49:30|4442.53|4441.93|4442.66|4442.06|4442.66|4442.06|4442.53|4441.93|14
1643608180000|2022-01-31 05:49:40|4442.78|4442.18|4442.66|4442.06|4442.78|4442.18|4442.66|4442.06|13
1643608190000|2022-01-31 05:49:50|4442.41|4441.81|4442.41|4441.81|4442.41|4441.81|4442.41|4441.81|10
1643608200000|2022-01-31 05:50:00|4442.53|4441.93|4443.16|4442.56|4443.16|4442.56|4442.53|4441.93|68
1643608210000|2022-01-31 05:50:10|4442.66|4442.06|4442.78|4442.18|4442.78|4442.18|4442.16|4441.56|77
1643608220000|2022-01-31 05:50:20|4442.91|4442.31|4442.41|4441.81|4442.91|4442.31|4442.41|4441.81|5
1643608230000|2022-01-31 05:50:30|4442.53|4441.93|4442.78|4442.18|4442.78|4442.18|4442.53|4441.93|10
1643608240000|2022-01-31 05:50:40|4442.66|4442.06|4442.66|4442.06|4442.91|4442.31|4442.66|4442.06|15
1643608250000|2022-01-31 05:50:50|4442.53|4441.93|4443.16|4442.56|4443.16|4442.56|4442.53|4441.93|9
1643608260000|2022-01-31 05:51:00|4443.03|4442.43|4443.03|4442.43|4443.16|4442.56|4442.91|4442.31|15
1643608270000|2022-01-31 05:51:10|4443.16|4442.56|4443.41|4442.81|4443.41|4442.81|4443.16|4442.56|16
1643608280000|2022-01-31 05:51:20|4443.16|4442.56|4442.91|4442.31|4443.16|4442.56|4442.91|4442.31|22
1643608290000|2022-01-31 05:51:30|4443.16|4442.56|4443.91|4443.31|4443.91|4443.31|4443.16|4442.56|24
1643608300000|2022-01-31 05:51:40|4443.78|4443.18|4443.66|4443.06|4443.91|4443.31|4443.66|4443.06|20
1643608310000|2022-01-31 05:51:50|4443.78|4443.18|4443.91|4443.31|4443.91|4443.31|4443.78|4443.18|9
1643608320000|2022-01-31 05:52:00|4444.16|4443.56|4444.28|4443.68|4444.41|4443.81|4444.16|4443.56|75
1643608330000|2022-01-31 05:52:10|4444.16|4443.56|4444.16|4443.56|4444.41|4443.81|4443.91|4443.31|38
1643608340000|2022-01-31 05:52:20|4444.03|4443.43|4444.03|4443.43|4444.03|4443.43|4443.91|4443.31|9
1643608350000|2022-01-31 05:52:30|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|0
1643608360000|2022-01-31 05:52:40|4443.78|4443.18|4443.53|4442.93|4443.78|4443.18|4443.41|4442.81|34
1643608370000|2022-01-31 05:52:50|4443.66|4443.06|4443.53|4442.93|4443.66|4443.06|4443.53|4442.93|1
1643608380000|2022-01-31 05:53:00|4443.16|4442.56|4443.41|4442.81|4443.53|4442.93|4443.16|4442.56|19
1643608390000|2022-01-31 05:53:10|4443.53|4442.93|4442.91|4442.31|4443.66|4443.06|4442.91|4442.31|52
1643608400000|2022-01-31 05:53:20|4443.03|4442.43|4443.03|4442.43|4443.16|4442.56|4442.91|4442.31|7
1643608410000|2022-01-31 05:53:30|4442.91|4442.31|4443.03|4442.43|4443.66|4443.06|4442.91|4442.31|119
1643608420000|2022-01-31 05:53:40|4442.91|4442.31|4443.03|4442.43|4443.28|4442.68|4442.91|4442.31|16
1643608430000|2022-01-31 05:53:50|4442.91|4442.31|4443.53|4442.93|4443.53|4442.93|4442.91|4442.31|34
1643608440000|2022-01-31 05:54:00|4443.66|4443.06|4443.66|4443.06|4443.66|4443.06|4443.66|4443.06|31
1643608450000|2022-01-31 05:54:10|4443.78|4443.18|4444.03|4443.43|4444.03|4443.43|4443.78|4443.18|13
1643608460000|2022-01-31 05:54:20|4443.91|4443.31|4443.91|4443.31|4444.03|4443.43|4443.91|4443.31|0
1643608470000|2022-01-31 05:54:30|4443.41|4442.81|4443.16|4442.56|4443.41|4442.81|4443.16|4442.56|27
1643608480000|2022-01-31 05:54:40|4443.28|4442.68|4443.53|4442.93|4443.53|4442.93|4443.28|4442.68|17
1643608490000|2022-01-31 05:54:50|4443.66|4443.06|4443.66|4443.06|4443.66|4443.06|4443.66|4443.06|0
1643608500000|2022-01-31 05:55:00|4443.41|4442.81|4443.41|4442.81|4443.41|4442.81|4443.41|4442.81|15
1643608510000|2022-01-31 05:55:10|4443.16|4442.56|4443.41|4442.81|4443.41|4442.81|4443.16|4442.56|16
1643608520000|2022-01-31 05:55:20|4443.28|4442.68|4443.41|4442.81|4443.41|4442.81|4443.28|4442.68|3
1643608530000|2022-01-31 05:55:30|4443.66|4443.06|4443.53|4442.93|4443.66|4443.06|4443.53|4442.93|16
1643608540000|2022-01-31 05:55:40|4443.66|4443.06|4443.66|4443.06|4443.66|4443.06|4443.53|4442.93|15
1643608550000|2022-01-31 05:55:50|4443.78|4443.18|4443.91|4443.31|4443.91|4443.31|4443.66|4443.06|12
1643608560000|2022-01-31 05:56:00|4444.03|4443.43|4443.53|4442.93|4444.16|4443.56|4443.53|4442.93|35
1643608570000|2022-01-31 05:56:10|4443.66|4443.06|4443.78|4443.18|4443.91|4443.31|4443.66|4443.06|1
1643608580000|2022-01-31 05:56:20|4443.66|4443.06|4443.91|4443.31|4443.91|4443.31|4443.66|4443.06|4
1643608590000|2022-01-31 05:56:30|||||||||13
1643608600000|2022-01-31 05:56:40|4443.78|4443.18|4443.78|4443.18|4443.78|4443.18|4443.66|4443.06|14
1643608610000|2022-01-31 05:56:50|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|1
1643608620000|2022-01-31 05:57:00|4444.03|4443.43|4444.03|4443.43|4444.03|4443.43|4443.91|4443.31|17
1643608630000|2022-01-31 05:57:10|4443.91|4443.31|4443.78|4443.18|4443.91|4443.31|4443.66|4443.06|4
1643608640000|2022-01-31 05:57:20|4443.66|4443.06|4443.91|4443.31|4443.91|4443.31|4443.66|4443.06|21
1643608650000|2022-01-31 05:57:30|4444.16|4443.56|4443.41|4442.81|4444.16|4443.56|4443.41|4442.81|62
1643608660000|2022-01-31 05:57:40|4443.53|4442.93|4443.41|4442.81|4443.53|4442.93|4443.41|4442.81|14
1643608670000|2022-01-31 05:57:50|4443.28|4442.68|4443.41|4442.81|4443.41|4442.81|4443.28|4442.68|12
1643608680000|2022-01-31 05:58:00|4443.53|4442.93|4443.66|4443.06|4443.66|4443.06|4443.53|4442.93|4
1643608690000|2022-01-31 05:58:10|4443.41|4442.81|4443.66|4443.06|4443.66|4443.06|4443.41|4442.81|9
1643608700000|2022-01-31 05:58:20|||||||||10
1643608710000|2022-01-31 05:58:30|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|7
1643608720000|2022-01-31 05:58:40|4443.66|4443.06|4443.78|4443.18|4443.78|4443.18|4443.66|4443.06|17
1643608730000|2022-01-31 05:58:50|4443.66|4443.06|4443.78|4443.18|4443.78|4443.18|4443.66|4443.06|0
1643608740000|2022-01-31 05:59:00|4443.91|4443.31|4443.91|4443.31|4444.16|4443.56|4443.91|4443.31|13
1643608750000|2022-01-31 05:59:10|4444.16|4443.56|4444.16|4443.56|4444.16|4443.56|4444.16|4443.56|0
1643608760000|2022-01-31 05:59:20|4444.03|4443.43|4444.41|4443.81|4444.41|4443.81|4444.03|4443.43|54
1643608770000|2022-01-31 05:59:30|4444.28|4443.68|4444.16|4443.56|4444.28|4443.68|4443.91|4443.31|43
1643608780000|2022-01-31 05:59:40|4444.03|4443.43|4444.03|4443.43|4444.28|4443.68|4444.03|4443.43|12
1643608790000|2022-01-31 05:59:50|4443.91|4443.31|4443.41|4442.81|4444.41|4443.81|4443.41|4442.81|55
1643608800000|2022-01-31 06:00:00|4443.66|4443.06|4443.66|4443.06|4443.91|4443.31|4443.66|4443.06|49
1643608810000|2022-01-31 06:00:10|4443.53|4442.93|4442.91|4442.31|4443.66|4443.06|4442.91|4442.31|38
1643608820000|2022-01-31 06:00:20|4442.66|4442.06|4442.16|4441.56|4442.66|4442.06|4441.91|4441.31|97
1643608830000|2022-01-31 06:00:30|4442.66|4442.06|4443.41|4442.81|4443.41|4442.81|4442.53|4441.93|84
1643608840000|2022-01-31 06:00:40|4443.53|4442.93|4443.41|4442.81|4443.66|4443.06|4443.41|4442.81|66
1643608850000|2022-01-31 06:00:50|4443.78|4443.18|4443.91|4443.31|4443.91|4443.31|4443.53|4442.93|45
1643608860000|2022-01-31 06:01:00|4443.66|4443.06|4443.91|4443.31|4443.91|4443.31|4443.66|4443.06|45
1643608870000|2022-01-31 06:01:10|4444.28|4443.68|4444.66|4444.06|4444.66|4444.06|4444.28|4443.68|156
1643608880000|2022-01-31 06:01:20|4444.41|4443.81|4444.41|4443.81|4444.41|4443.81|4444.41|4443.81|134
1643608890000|2022-01-31 06:01:30|4444.66|4444.06|4443.66|4443.06|4444.66|4444.06|4443.53|4442.93|71
1643608900000|2022-01-31 06:01:40|4443.53|4442.93|4443.66|4443.06|4443.66|4443.06|4443.53|4442.93|4
1643608910000|2022-01-31 06:01:50|4443.78|4443.18|4443.91|4443.31|4443.91|4443.31|4443.78|4443.18|2
1643608920000|2022-01-31 06:02:00|4443.78|4443.18|4443.91|4443.31|4444.16|4443.56|4443.78|4443.18|28
1643608930000|2022-01-31 06:02:10|4443.53|4442.93|4443.66|4443.06|4443.66|4443.06|4443.41|4442.81|31
1643608940000|2022-01-31 06:02:20|4443.41|4442.81|4443.66|4443.06|4443.66|4443.06|4443.41|4442.81|9
1643608950000|2022-01-31 06:02:30|4443.91|4443.31|4443.53|4442.93|4443.91|4443.31|4443.53|4442.93|12
1643608960000|2022-01-31 06:02:40|4443.41|4442.81|4443.16|4442.56|4443.41|4442.81|4443.16|4442.56|20
1643608970000|2022-01-31 06:02:50|4443.41|4442.81|4443.41|4442.81|4443.41|4442.81|4443.41|4442.81|9
1643608980000|2022-01-31 06:03:00|4443.66|4443.06|4443.16|4442.56|4443.91|4443.31|4443.16|4442.56|38
1643608990000|2022-01-31 06:03:10|4443.41|4442.81|4443.16|4442.56|4443.53|4442.93|4443.16|4442.56|32
1643609000000|2022-01-31 06:03:20|4443.28|4442.68|4443.41|4442.81|4443.41|4442.81|4443.28|4442.68|3
1643609010000|2022-01-31 06:03:30|4443.66|4443.06|4443.53|4442.93|4443.66|4443.06|4443.41|4442.81|8
1643609020000|2022-01-31 06:03:40|4443.66|4443.06|4443.66|4443.06|4443.91|4443.31|4443.66|4443.06|14
1643609030000|2022-01-31 06:03:50|4443.53|4442.93|4443.41|4442.81|4443.53|4442.93|4443.41|4442.81|2
1643609040000|2022-01-31 06:04:00|4443.53|4442.93|4443.41|4442.81|4443.53|4442.93|4443.41|4442.81|3
1643609050000|2022-01-31 06:04:10|4443.78|4443.18|4443.91|4443.31|4443.91|4443.31|4443.53|4442.93|37
1643609060000|2022-01-31 06:04:20|4443.78|4443.18|4443.66|4443.06|4443.78|4443.18|4443.66|4443.06|11
1643609070000|2022-01-31 06:04:30|4443.53|4442.93|4443.66|4443.06|4443.66|4443.06|4443.53|4442.93|13
1643609080000|2022-01-31 06:04:40|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|4443.78|4443.18|7
1643609090000|2022-01-31 06:04:50|||||||||2
1643609100000|2022-01-31 06:05:00|4443.66|4443.06|4443.66|4443.06|4443.66|4443.06|4443.66|4443.06|7
1643609110000|2022-01-31 06:05:10|4443.41|4442.81|4443.41|4442.81|4443.41|4442.81|4443.41|4442.81|8
1643609120000|2022-01-31 06:05:20|4443.53|4442.93|4443.66|4443.06|4443.66|4443.06|4443.53|4442.93|8
1643609130000|2022-01-31 06:05:30|||||||||4
1643609140000|2022-01-31 06:05:40|4443.91|4443.31|4443.91|4443.31|4444.16|4443.56|4443.91|4443.31|39
1643609150000|2022-01-31 06:05:50|4443.66|4443.06|4443.66|4443.06|4443.66|4443.06|4443.66|4443.06|8
1643609160000|2022-01-31 06:06:00|4443.78|4443.18|4443.66|4443.06|4443.78|4443.18|4443.66|4443.06|5
1643609170000|2022-01-31 06:06:10|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|6
1643609180000|2022-01-31 06:06:20|4444.16|4443.56|4444.16|4443.56|4444.16|4443.56|4444.16|4443.56|16
1643609190000|2022-01-31 06:06:30|4444.41|4443.81|4444.66|4444.06|4444.66|4444.06|4444.41|4443.81|9
1643609200000|2022-01-31 06:06:40|4444.78|4444.18|4444.53|4443.93|4444.91|4444.31|4444.41|4443.81|39
1643609210000|2022-01-31 06:06:50|4444.66|4444.06|4444.78|4444.18|4444.78|4444.18|4444.41|4443.81|14
1643609220000|2022-01-31 06:07:00|4444.91|4444.31|4444.66|4444.06|4444.91|4444.31|4444.41|4443.81|153
1643609230000|2022-01-31 06:07:10|4444.16|4443.56|4444.16|4443.56|4444.28|4443.68|4444.16|4443.56|16
1643609240000|2022-01-31 06:07:20|4444.03|4443.43|4443.91|4443.31|4444.03|4443.43|4443.66|4443.06|17
1643609250000|2022-01-31 06:07:30|4444.16|4443.56|4444.41|4443.81|4444.41|4443.81|4444.16|4443.56|9
1643609260000|2022-01-31 06:07:40|4444.28|4443.68|4444.16|4443.56|4444.28|4443.68|4444.16|4443.56|0
1643609270000|2022-01-31 06:07:50|4444.28|4443.68|4444.41|4443.81|4444.41|4443.81|4444.16|4443.56|4
1643609280000|2022-01-31 06:08:00|4444.66|4444.06|4444.66|4444.06|4444.66|4444.06|4444.66|4444.06|15
1643609290000|2022-01-31 06:08:10|4444.78|4444.18|4445.16|4444.56|4445.16|4444.56|4444.78|4444.18|24
1643609300000|2022-01-31 06:08:20|4444.91|4444.31|4444.41|4443.81|4444.91|4444.31|4444.41|4443.81|55
1643609310000|2022-01-31 06:08:30|4444.28|4443.68|4445.16|4444.56|4445.28|4444.68|4444.28|4443.68|349
1643609320000|2022-01-31 06:08:40|4445.03|4444.43|4444.91|4444.31|4445.16|4444.56|4444.91|4444.31|12
1643609330000|2022-01-31 06:08:50|4444.66|4444.06|4444.53|4443.93|4444.78|4444.18|4444.53|4443.93|11
1643609340000|2022-01-31 06:09:00|4444.41|4443.81|4444.66|4444.06|4444.66|4444.06|4444.41|4443.81|11
1643609350000|2022-01-31 06:09:10|4444.91|4444.31|4444.78|4444.18|4444.91|4444.31|4444.66|4444.06|24
1643609360000|2022-01-31 06:09:20|4444.91|4444.31|4444.91|4444.31|4444.91|4444.31|4444.91|4444.31|3
1643609370000|2022-01-31 06:09:30|4444.78|4444.18|4444.91|4444.31|4444.91|4444.31|4444.78|4444.18|12
1643609380000|2022-01-31 06:09:40|4445.03|4444.43|4445.16|4444.56|4445.16|4444.56|4444.91|4444.31|30
1643609390000|2022-01-31 06:09:50|4445.28|4444.68|4445.41|4444.81|4445.41|4444.81|4445.16|4444.56|74
1643609400000|2022-01-31 06:10:00|||||||||5
1643609410000|2022-01-31 06:10:10|4445.16|4444.56|4445.41|4444.81|4445.41|4444.81|4445.16|4444.56|46
1643609420000|2022-01-31 06:10:20|4445.28|4444.68|4445.16|4444.56|4445.28|4444.68|4445.16|4444.56|10
1643609430000|2022-01-31 06:10:30|4445.03|4444.43|4444.91|4444.31|4445.16|4444.56|4444.91|4444.31|9
1643609440000|2022-01-31 06:10:40|4444.66|4444.06|4444.28|4443.68|4444.66|4444.06|4444.16|4443.56|29
1643609450000|2022-01-31 06:10:50|4444.41|4443.81|4444.16|4443.56|4444.41|4443.81|4444.16|4443.56|2
1643609460000|2022-01-31 06:11:00|4443.91|4443.31|4443.16|4442.56|4443.91|4443.31|4443.16|4442.56|89
1643609470000|2022-01-31 06:11:10|4443.03|4442.43|4443.41|4442.81|4443.41|4442.81|4443.03|4442.43|13
1643609480000|2022-01-31 06:11:20|4443.53|4442.93|4443.66|4443.06|4443.66|4443.06|4443.53|4442.93|17
1643609490000|2022-01-31 06:11:30|4443.41|4442.81|4443.41|4442.81|4443.41|4442.81|4443.41|4442.81|8
1643609500000|2022-01-31 06:11:40|4443.16|4442.56|4443.16|4442.56|4443.16|4442.56|4443.16|4442.56|8
1643609510000|2022-01-31 06:11:50|||||||||9
1643609520000|2022-01-31 06:12:00|4443.28|4442.68|4442.16|4441.56|4443.41|4442.81|4442.16|4441.56|52
1643609530000|2022-01-31 06:12:10|4442.28|4441.68|4442.41|4441.81|4442.66|4442.06|4442.16|4441.56|26
1643609540000|2022-01-31 06:12:20|4442.53|4441.93|4442.66|4442.06|4442.66|4442.06|4442.41|4441.81|31
1643609550000|2022-01-31 06:12:30|4442.41|4441.81|4442.41|4441.81|4442.53|4441.93|4442.41|4441.81|11
1643609560000|2022-01-31 06:12:40|||||||||1
1643609570000|2022-01-31 06:12:50|4442.66|4442.06|4442.91|4442.31|4442.91|4442.31|4442.66|4442.06|27
1643609580000|2022-01-31 06:13:00|4442.78|4442.18|4442.41|4441.81|4442.91|4442.31|4442.41|4441.81|17
1643609590000|2022-01-31 06:13:10|4442.16|4441.56|4441.66|4441.06|4442.16|4441.56|4441.66|4441.06|28
1643609600000|2022-01-31 06:13:20|4441.78|4441.18|4442.16|4441.56|4442.16|4441.56|4441.78|4441.18|18
1643609610000|2022-01-31 06:13:30|4441.91|4441.31|4441.91|4441.31|4442.16|4441.56|4441.91|4441.31|31
1643609620000|2022-01-31 06:13:40|||||||||1
1643609630000|2022-01-31 06:13:50|4442.16|4441.56|4442.78|4442.18|4442.78|4442.18|4442.03|4441.43|16
1643609640000|2022-01-31 06:14:00|4442.91|4442.31|4442.53|4441.93|4442.91|4442.31|4442.53|4441.93|13
1643609650000|2022-01-31 06:14:10|4442.03|4441.43|4442.03|4441.43|4442.28|4441.68|4442.03|4441.43|28
1643609660000|2022-01-31 06:14:20|4441.91|4441.31|4442.03|4441.43|4442.03|4441.43|4441.91|4441.31|3
1643609670000|2022-01-31 06:14:30|4442.16|4441.56|4442.53|4441.93|4442.66|4442.06|4442.16|4441.56|13
1643609680000|2022-01-31 06:14:40|4442.66|4442.06|4442.91|4442.31|4443.41|4442.81|4442.66|4442.06|15
1643609690000|2022-01-31 06:14:50|4443.03|4442.43|4443.03|4442.43|4443.03|4442.43|4443.03|4442.43|5
1643609700000|2022-01-31 06:15:00|4442.91|4442.31|4442.91|4442.31|4443.03|4442.43|4442.91|4442.31|1
1643609710000|2022-01-31 06:15:10|4443.03|4442.43|4441.91|4441.31|4443.03|4442.43|4441.91|4441.31|144
1643609720000|2022-01-31 06:15:20|4441.66|4441.06|4442.16|4441.56|4442.16|4441.56|4441.66|4441.06|26
1643609730000|2022-01-31 06:15:30|4441.66|4441.06|4442.91|4442.31|4443.16|4442.56|4441.66|4441.06|97
1643609740000|2022-01-31 06:15:40|4442.66|4442.06|4442.03|4441.43|4442.66|4442.06|4441.91|4441.31|28
1643609750000|2022-01-31 06:15:50|4441.66|4441.06|4442.03|4441.43|4442.16|4441.56|4441.66|4441.06|36
1643609760000|2022-01-31 06:16:00|4442.16|4441.56|4442.16|4441.56|4442.41|4441.81|4441.91|4441.31|12
1643609770000|2022-01-31 06:16:10|4442.03|4441.43|4441.91|4441.31|4442.03|4441.43|4441.91|4441.31|13
1643609780000|2022-01-31 06:16:20|4442.03|4441.43|4442.03|4441.43|4442.16|4441.56|4441.78|4441.18|7
1643609790000|2022-01-31 06:16:30|4442.16|4441.56|4441.91|4441.31|4442.16|4441.56|4441.91|4441.31|3
1643609800000|2022-01-31 06:16:40|4441.78|4441.18|4441.78|4441.18|4441.91|4441.31|4441.66|4441.06|17
1643609810000|2022-01-31 06:16:50|4441.66|4441.06|4441.91|4441.31|4441.91|4441.31|4441.66|4441.06|6
1643609820000|2022-01-31 06:17:00|4441.66|4441.06|4441.91|4441.31|4441.91|4441.31|4441.66|4441.06|8
1643609830000|2022-01-31 06:17:10|4442.03|4441.43|4442.53|4441.93|4442.66|4442.06|4442.03|4441.43|33
1643609840000|2022-01-31 06:17:20|4442.41|4441.81|4442.41|4441.81|4442.41|4441.81|4442.41|4441.81|2
1643609850000|2022-01-31 06:17:30|4442.66|4442.06|4442.28|4441.68|4442.66|4442.06|4442.16|4441.56|11
1643609860000|2022-01-31 06:17:40|4442.41|4441.81|4442.28|4441.68|4442.41|4441.81|4442.28|4441.68|2
1643609870000|2022-01-31 06:17:50|4442.41|4441.81|4442.53|4441.93|4442.66|4442.06|4442.41|4441.81|14
1643609880000|2022-01-31 06:18:00|4442.66|4442.06|4442.66|4442.06|4442.91|4442.31|4442.53|4441.93|4
1643609890000|2022-01-31 06:18:10|4442.78|4442.18|4442.53|4441.93|4442.91|4442.31|4442.53|4441.93|37
1643609900000|2022-01-31 06:18:20|4442.66|4442.06|4442.66|4442.06|4442.66|4442.06|4442.66|4442.06|5
1643609910000|2022-01-31 06:18:30|4441.91|4441.31|4442.03|4441.43|4442.16|4441.56|4441.91|4441.31|19
1643609920000|2022-01-31 06:18:40|4442.16|4441.56|4441.66|4441.06|4442.16|4441.56|4441.66|4441.06|12
1643609930000|2022-01-31 06:18:50|4441.78|4441.18|4441.91|4441.31|4441.91|4441.31|4441.78|4441.18|5
1643609940000|2022-01-31 06:19:00|4442.03|4441.43|4442.41|4441.81|4442.41|4441.81|4442.03|4441.43|11
1643609950000|2022-01-31 06:19:10|4442.28|4441.68|4442.03|4441.43|4442.28|4441.68|4442.03|4441.43|1
1643609960000|2022-01-31 06:19:20|4442.16|4441.56|4441.91|4441.31|4442.16|4441.56|4441.91|4441.31|0
1643609970000|2022-01-31 06:19:30|4442.03|4441.43|4441.66|4441.06|4442.16|4441.56|4441.66|4441.06|22
1643609980000|2022-01-31 06:19:40|4441.78|4441.18|4441.91|4441.31|4441.91|4441.31|4441.78|4441.18|33
1643609990000|2022-01-31 06:19:50|4442.03|4441.43|4441.91|4441.31|4442.16|4441.56|4441.91|4441.31|7
1643610000000|2022-01-31 06:20:00|4441.78|4441.18|4441.41|4440.81|4441.78|4441.18|4441.41|4440.81|47
1643610010000|2022-01-31 06:20:10|4441.66|4441.06|4441.66|4441.06|4441.66|4441.06|4441.66|4441.06|4
1643610020000|2022-01-31 06:20:20|4441.53|4440.93|4441.41|4440.81|4441.66|4441.06|4441.16|4440.56|34
1643610030000|2022-01-31 06:20:30|4441.16|4440.56|4441.28|4440.68|4441.41|4440.81|4441.03|4440.43|23
1643610040000|2022-01-31 06:20:40|4441.16|4440.56|4440.91|4440.31|4441.16|4440.56|4440.91|4440.31|55
1643610050000|2022-01-31 06:20:50|4441.28|4440.68|4441.41|4440.81|4441.91|4441.31|4441.28|4440.68|22
1643610060000|2022-01-31 06:21:00|4441.78|4441.18|4441.78|4441.18|4441.91|4441.31|4441.78|4441.18|6
1643610070000|2022-01-31 06:21:10|4441.91|4441.31|4441.91|4441.31|4442.16|4441.56|4441.91|4441.31|3
1643610080000|2022-01-31 06:21:20|4442.03|4441.43|4442.41|4441.81|4442.41|4441.81|4442.03|4441.43|22
1643610090000|2022-01-31 06:21:30|4442.16|4441.56|4442.41|4441.81|4442.41|4441.81|4441.91|4441.31|18
1643610100000|2022-01-31 06:21:40|4442.66|4442.06|4442.91|4442.31|4442.91|4442.31|4442.66|4442.06|13
1643610110000|2022-01-31 06:21:50|4442.78|4442.18|4442.91|4442.31|4442.91|4442.31|4442.53|4441.93|10
1643610120000|2022-01-31 06:22:00|4443.16|4442.56|4443.66|4443.06|4443.66|4443.06|4442.91|4442.31|35
1643610130000|2022-01-31 06:22:10|4443.53|4442.93|4443.41|4442.81|4443.66|4443.06|4443.03|4442.43|48
1643610140000|2022-01-31 06:22:20|4443.28|4442.68|4443.28|4442.68|4443.28|4442.68|4443.16|4442.56|8
1643610150000|2022-01-31 06:22:30|4443.41|4442.81|4443.41|4442.81|4443.66|4443.06|4443.16|4442.56|17
1643610160000|2022-01-31 06:22:40|4443.16|4442.56|4443.41|4442.81|4443.41|4442.81|4443.16|4442.56|7
1643610170000|2022-01-31 06:22:50|4443.28|4442.68|4443.41|4442.81|4443.41|4442.81|4443.28|4442.68|0
1643610180000|2022-01-31 06:23:00|4443.16|4442.56|4443.16|4442.56|4443.16|4442.56|4442.91|4442.31|9
1643610190000|2022-01-31 06:23:10|||||||||1
1643610200000|2022-01-31 06:23:20|||||||||3
1643610210000|2022-01-31 06:23:30|4443.41|4442.81|4443.41|4442.81|4443.41|4442.81|4443.41|4442.81|2
1643610220000|2022-01-31 06:23:40|4443.16|4442.56|4443.91|4443.31|4443.91|4443.31|4443.16|4442.56|32
1643610230000|2022-01-31 06:23:50|4443.66|4443.06|4443.78|4443.18|4443.91|4443.31|4443.66|4443.06|53
1643610240000|2022-01-31 06:24:00|4443.66|4443.06|4444.41|4443.81|4444.41|4443.81|4443.66|4443.06|37
1643610250000|2022-01-31 06:24:10|4444.53|4443.93|4444.91|4444.31|4444.91|4444.31|4444.41|4443.81|69
1643610260000|2022-01-31 06:24:20|4444.66|4444.06|4445.53|4444.93|4445.53|4444.93|4444.66|4444.06|104
1643610270000|2022-01-31 06:24:30|4445.66|4445.06|4445.66|4445.06|4445.66|4445.06|4445.41|4444.81|63
1643610280000|2022-01-31 06:24:40|4445.53|4444.93|4445.28|4444.68|4445.53|4444.93|4445.28|4444.68|125
1643610290000|2022-01-31 06:24:50|4445.41|4444.81|4445.41|4444.81|4445.41|4444.81|4445.16|4444.56|23
1643610300000|2022-01-31 06:25:00|4445.53|4444.93|4445.53|4444.93|4445.53|4444.93|4445.53|4444.93|27
1643610310000|2022-01-31 06:25:10|4445.41|4444.81|4445.41|4444.81|4445.41|4444.81|4445.41|4444.81|5
1643610320000|2022-01-31 06:25:20|4445.66|4445.06|4445.91|4445.31|4445.91|4445.31|4445.66|4445.06|84
1643610330000|2022-01-31 06:25:30|4445.66|4445.06|4445.91|4445.31|4445.91|4445.31|4445.66|4445.06|12
1643610340000|2022-01-31 06:25:40|4445.78|4445.18|4445.91|4445.31|4445.91|4445.31|4445.66|4445.06|9
1643610350000|2022-01-31 06:25:50|4445.66|4445.06|4445.41|4444.81|4445.78|4445.18|4445.41|4444.81|7
1643610360000|2022-01-31 06:26:00|4445.16|4444.56|4444.91|4444.31|4445.16|4444.56|4444.91|4444.31|8
1643610370000|2022-01-31 06:26:10|4445.03|4444.43|4444.91|4444.31|4445.03|4444.43|4444.91|4444.31|3
1643610380000|2022-01-31 06:26:20|||||||||1
1643610390000|2022-01-31 06:26:30|4444.66|4444.06|4444.53|4443.93|4444.66|4444.06|4444.41|4443.81|15
1643610400000|2022-01-31 06:26:40|4444.66|4444.06|4444.66|4444.06|4444.78|4444.18|4444.66|4444.06|13
1643610410000|2022-01-31 06:26:50|4444.91|4444.31|4445.41|4444.81|4445.66|4445.06|4444.91|4444.31|36
1643610420000|2022-01-31 06:27:00|4445.28|4444.68|4445.28|4444.68|4445.41|4444.81|4445.16|4444.56|5
1643610430000|2022-01-31 06:27:10|4445.16|4444.56|4445.03|4444.43|4445.16|4444.56|4445.03|4444.43|0
1643610440000|2022-01-31 06:27:20|4444.91|4444.31|4444.91|4444.31|4444.91|4444.31|4444.91|4444.31|9
1643610450000|2022-01-31 06:27:30|4444.78|4444.18|4444.91|4444.31|4444.91|4444.31|4444.78|4444.18|12
1643610460000|2022-01-31 06:27:40|4444.66|4444.06|4444.66|4444.06|4444.66|4444.06|4444.66|4444.06|6
1643610470000|2022-01-31 06:27:50|4444.91|4444.31|4444.53|4443.93|4444.91|4444.31|4444.41|4443.81|35
1643610480000|2022-01-31 06:28:00|4444.41|4443.81|4444.41|4443.81|4444.78|4444.18|4444.41|4443.81|18
1643610490000|2022-01-31 06:28:10|4444.28|4443.68|4444.16|4443.56|4444.41|4443.81|4444.16|4443.56|41
1643610500000|2022-01-31 06:28:20|4444.03|4443.43|4444.03|4443.43|4444.03|4443.43|4443.91|4443.31|11
1643610510000|2022-01-31 06:28:30|4443.91|4443.31|4444.16|4443.56|4444.16|4443.56|4443.91|4443.31|16
1643610520000|2022-01-31 06:28:40|||||||||10
1643610530000|2022-01-31 06:28:50|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|4443.91|4443.31|25
1643610540000|2022-01-31 06:29:00|4443.66|4443.06|4443.53|4442.93|4443.66|4443.06|4443.41|4442.81|104
1643610550000|2022-01-31 06:29:10|4443.66|4443.06|4443.66|4443.06|4443.66|4443.06|4443.53|4442.93|3
1643610560000|2022-01-31 06:29:20|4443.78|4443.18|4443.41|4442.81|4443.78|4443.18|4443.16|4442.56|41
1643610570000|2022-01-31 06:29:30|4443.16|4442.56|4443.16|4442.56|4443.16|4442.56|4443.16|4442.56|13
1643610580000|2022-01-31 06:29:40|4442.91|4442.31|4442.66|4442.06|4442.91|4442.31|4442.66|4442.06|22
1643610590000|2022-01-31 06:29:50|||||||||25
1643610600000|2022-01-31 06:30:00|4442.91|4442.31|4442.78|4442.18|4442.91|4442.31|4442.78|4442.18|9
1643610610000|2022-01-31 06:30:10|4442.66|4442.06|4442.66|4442.06|4442.78|4442.18|4442.53|4441.93|14
1643610620000|2022-01-31 06:30:20|4442.78|4442.18|4442.66|4442.06|4442.78|4442.18|4442.66|4442.06|3
1643610630000|2022-01-31 06:30:30|4442.78|4442.18|4442.66|4442.06|4442.78|4442.18|4442.66|4442.06|3
1643610640000|2022-01-31 06:30:40|4442.91|4442.31|4442.91|4442.31|4442.91|4442.31|4442.91|4442.31|6
1643610660000|2022-01-31 06:31:00|4442.66|4442.06|4442.66|4442.06|4442.66|4442.06|4442.66|4442.06|2
1643610670000|2022-01-31 06:31:10|4442.53|4441.93|4442.41|4441.81|4442.53|4441.93|4442.41|4441.81|7
1643610680000|2022-01-31 06:31:20|4442.16|4441.56|4442.16|4441.56|4442.16|4441.56|4442.16|4441.56|3
1643610690000|2022-01-31 06:31:30|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|4441.91|4441.31|7
1643610700000|2022-01-31 06:31:40|4442.16|4441.56|4442.41|4441.81|4442.41|4441.81|4442.16|4441.56|15
1643610710000|2022-01-31 06:31:50|4442.91|4442.31|4443.16|4442.56|4443.16|4442.56|4442.91|4442.31|12
1643610720000|2022-01-31 06:32:00|4443.03|4442.43|4442.91|4442.31|4443.03|4442.43|4442.91|4442.31|9
1643610730000|2022-01-31 06:32:10|4443.16|4442.56|4443.41|4442.81|4443.41|4442.81|4443.16|4442.56|19
1643610740000|2022-01-31 06:32:20|4443.66|4443.06|4443.91|4443.31|4443.91|4443.31|4443.41|4442.81|39
1643610750000|2022-01-31 06:32:30|4444.03|4443.43|4442.66|4442.06|4444.03|4443.43|4442.66|4442.06|42
1643610760000|2022-01-31 06:32:40|4443.16|4442.56|4443.16|4442.56|4443.16|4442.56|4443.16|4442.56|27
1643610770000|2022-01-31 06:32:50|4443.03|4442.43|4443.16|4442.56|4443.16|4442.56|4443.03|4442.43|9
1643610780000|2022-01-31 06:33:00|4442.91|4442.31|4443.28|4442.68|4443.28|4442.68|4442.91|4442.31|15
1643610790000|2022-01-31 06:33:10|4443.16|4442.56|4443.16|4442.56|4443.16|4442.56|4443.16|4442.56|0
1643610800000|2022-01-31 06:33:20|4443.03|4442.43|4442.91|4442.31|4443.16|4442.56|4442.91|4442.31|18
1643610810000|2022-01-31 06:33:30|4443.03|4442.43|4442.91|4442.31|4443.03|4442.43|4442.91|4442.31|0
1643610820000|2022-01-31 06:33:40|||||||||2
1643610830000|2022-01-31 06:33:50|4442.66|4442.06|4442.53|4441.93|4442.66|4442.06|4442.53|4441.93|18
1643610840000|2022-01-31 06:34:00|4442.41|4441.81|4442.53|4441.93|4442.78|4442.18|4442.41|4441.81|12
1643610850000|2022-01-31 06:34:10|4442.66|4442.06|4442.66|4442.06|4442.91|4442.31|4442.66|4442.06|8
1643610860000|2022-01-31 06:34:20|4442.91|4442.31|4443.03|4442.43|4443.03|4442.43|4442.91|4442.31|6
1643610870000|2022-01-31 06:34:30|4443.16|4442.56|4442.91|4442.31|4443.16|4442.56|4442.91|4442.31|4
1643610880000|2022-01-31 06:34:40|4442.66|4442.06|4442.66|4442.06|4442.66|4442.06|4442.66|4442.06|1
1643610890000|2022-01-31 06:34:50|4442.78|4442.18|4441.66|4441.06|4442.91|4442.31|4441.41|4440.81|187
1643610900000|2022-01-31 06:35:00|4441.78|4441.18|4441.28|4440.68|4441.78|4441.18|4441.16|4440.56|26
1643610910000|2022-01-31 06:35:10|4441.41|4440.81|4440.91|4440.31|4441.41|4440.81|4440.91|4440.31|24
1643610920000|2022-01-31 06:35:20|4440.78|4440.18|4440.66|4440.06|4440.91|4440.31|4440.66|4440.06|27
1643610930000|2022-01-31 06:35:30|4440.53|4439.93|4440.66|4440.06|4440.66|4440.06|4440.53|4439.93|23
1643610940000|2022-01-31 06:35:40|4440.53|4439.93|4440.16|4439.56|4440.53|4439.93|4440.16|4439.56|19
1643610950000|2022-01-31 06:35:50|4440.28|4439.68|4439.41|4438.81|4440.28|4439.68|4439.41|4438.81|88
1643610960000|2022-01-31 06:36:00|4439.28|4438.68|4439.03|4438.43|4439.41|4438.81|4439.03|4438.43|57
1643610970000|2022-01-31 06:36:10|4439.16|4438.56|4439.91|4439.31|4439.91|4439.31|4439.16|4438.56|48
1643610980000|2022-01-31 06:36:20|4440.03|4439.43|4440.16|4439.56|4440.41|4439.81|4439.91|4439.31|14
1643610990000|2022-01-31 06:36:30|4440.03|4439.43|4440.03|4439.43|4440.03|4439.43|4439.91|4439.31|11
1643611000000|2022-01-31 06:36:40|4439.91|4439.31|4440.16|4439.56|4440.16|4439.56|4439.91|4439.31|6
1643611010000|2022-01-31 06:36:50|4440.28|4439.68|4440.41|4439.81|4440.41|4439.81|4440.28|4439.68|9
1643611020000|2022-01-31 06:37:00|4440.28|4439.68|4440.16|4439.56|4440.41|4439.81|4440.16|4439.56|7
1643611030000|2022-01-31 06:37:10|4440.28|4439.68|4439.91|4439.31|4440.41|4439.81|4439.91|4439.31|27
1643611040000|2022-01-31 06:37:20|4439.66|4439.06|4439.66|4439.06|4439.66|4439.06|4439.41|4438.81|30
1643611050000|2022-01-31 06:37:30|||||||||1
1643611060000|2022-01-31 06:37:40|4439.91|4439.31|4440.16|4439.56|4440.16|4439.56|4439.78|4439.18|14
1643611070000|2022-01-31 06:37:50|4440.03|4439.43|4439.78|4439.18|4440.16|4439.56|4439.78|4439.18|4
1643611080000|2022-01-31 06:38:00|4439.66|4439.06|4439.66|4439.06|4439.66|4439.06|4439.41|4438.81|5
1643611090000|2022-01-31 06:38:10|4439.53|4438.93|4439.66|4439.06|4439.66|4439.06|4439.53|4438.93|3
1643611100000|2022-01-31 06:38:20|||||||||3
1643611110000|2022-01-31 06:38:30|4439.41|4438.81|4439.53|4438.93|4439.53|4438.93|4439.41|4438.81|29
1643611120000|2022-01-31 06:38:40|4439.66|4439.06|4439.53|4438.93|4439.66|4439.06|4439.53|4438.93|0
1643611130000|2022-01-31 06:38:50|4439.66|4439.06|4439.41|4438.81|4439.66|4439.06|4439.41|4438.81|6
1643611140000|2022-01-31 06:39:00|4439.16|4438.56|4439.16|4438.56|4439.16|4438.56|4439.16|4438.56|11
1643611160000|2022-01-31 06:39:20|4439.03|4438.43|4438.66|4438.06|4439.16|4438.56|4438.66|4438.06|26
1643611170000|2022-01-31 06:39:30|4438.53|4437.93|4438.28|4437.68|4438.53|4437.93|4438.28|4437.68|35
1643611180000|2022-01-31 06:39:40|4438.41|4437.81|4438.91|4438.31|4439.41|4438.81|4438.41|4437.81|30
1643611190000|2022-01-31 06:39:50|4438.78|4438.18|4438.91|4438.31|4438.91|4438.31|4438.78|4438.18|0
1643611200000|2022-01-31 06:40:00|4439.16|4438.56|4439.53|4438.93|4439.66|4439.06|4439.16|4438.56|27
1643611210000|2022-01-31 06:40:10|4439.66|4439.06|4439.66|4439.06|4439.66|4439.06|4439.53|4438.93|6
1643611220000|2022-01-31 06:40:20|4439.16|4438.56|4439.16|4438.56|4439.28|4438.68|4438.91|4438.31|34
1643611230000|2022-01-31 06:40:30|4439.03|4438.43|4439.16|4438.56|4439.16|4438.56|4439.03|4438.43|13
1643611240000|2022-01-31 06:40:40|4438.91|4438.31|4438.91|4438.31|4438.91|4438.31|4438.91|4438.31|2
1643611250000|2022-01-31 06:40:50|4438.78|4438.18|4438.91|4438.31|4438.91|4438.31|4438.66|4438.06|10
1643611260000|2022-01-31 06:41:00|4439.03|4438.43|4438.41|4437.81|4439.03|4438.43|4437.78|4437.18|100
1643611270000|2022-01-31 06:41:10|4438.53|4437.93|4438.16|4437.56|4438.66|4438.06|4438.16|4437.56|22
1643611280000|2022-01-31 06:41:20|4438.41|4437.81|4438.16|4437.56|4438.41|4437.81|4438.16|4437.56|21
1643611290000|2022-01-31 06:41:30|4438.41|4437.81|4438.66|4438.06|4438.66|4438.06|4438.28|4437.68|46
1643611300000|2022-01-31 06:41:40|||||||||3
1643611310000|2022-01-31 06:41:50|4438.91|4438.31|4438.91|4438.31|4439.03|4438.43|4438.66|4438.06|50
1643611320000|2022-01-31 06:42:00|4439.03|4438.43|4439.78|4439.18|4439.91|4439.31|4439.03|4438.43|33
1643611330000|2022-01-31 06:42:10|4439.91|4439.31|4439.66|4439.06|4439.91|4439.31|4439.53|4438.93|12
1643611340000|2022-01-31 06:42:20|4439.41|4438.81|4439.53|4438.93|4439.66|4439.06|4439.41|4438.81|15
1643611350000|2022-01-31 06:42:30|4439.66|4439.06|4439.41|4438.81|4439.78|4439.18|4439.41|4438.81|17
1643611360000|2022-01-31 06:42:40|4439.53|4438.93|4439.53|4438.93|4439.53|4438.93|4439.53|4438.93|44
1643611370000|2022-01-31 06:42:50|4439.41|4438.81|4439.66|4439.06|4439.66|4439.06|4439.41|4438.81|5
1643611380000|2022-01-31 06:43:00|4439.78|4439.18|4439.66|4439.06|4439.78|4439.18|4439.66|4439.06|2
1643611390000|2022-01-31 06:43:10|4439.53|4438.93|4439.41|4438.81|4439.53|4438.93|4439.41|4438.81|13
1643611400000|2022-01-31 06:43:20|||||||||4
1643611410000|2022-01-31 06:43:30|4439.91|4439.31|4439.91|4439.31|4439.91|4439.31|4439.91|4439.31|46
1643611420000|2022-01-31 06:43:40|||||||||4
1643611430000|2022-01-31 06:43:50|||||||||1
1643611440000|2022-01-31 06:44:00|||||||||24
1643611450000|2022-01-31 06:44:10|4439.66|4439.06|4439.66|4439.06|4439.66|4439.06|4439.66|4439.06|23
1643611460000|2022-01-31 06:44:20|||||||||1
1643611470000|2022-01-31 06:44:30|||||||||6
1643611480000|2022-01-31 06:44:40|||||||||5
1643611500000|2022-01-31 06:45:00|4439.78|4439.18|4439.66|4439.06|4439.78|4439.18|4439.66|4439.06|16
1643611510000|2022-01-31 06:45:10|4439.53|4438.93|4439.66|4439.06|4439.66|4439.06|4439.53|4438.93|24
1643611520000|2022-01-31 06:45:20|4439.53|4438.93|4439.53|4438.93|4439.66|4439.06|4439.41|4438.81|13
1643611530000|2022-01-31 06:45:30|4439.41|4438.81|4439.41|4438.81|4439.41|4438.81|4439.41|4438.81|1
1643611540000|2022-01-31 06:45:40|||||||||2
1643611560000|2022-01-31 06:46:00|||||||||14
1643611570000|2022-01-31 06:46:10|||||||||3
1643611580000|2022-01-31 06:46:20|4438.91|4438.31|4438.91|4438.31|4438.91|4438.31|4438.91|4438.31|24
1643611600000|2022-01-31 06:46:40|4438.78|4438.18|4438.91|4438.31|4438.91|4438.31|4438.78|4438.18|22
1643611620000|2022-01-31 06:47:00|4438.78|4438.18|4438.78|4438.18|4438.78|4438.18|4438.78|4438.18|11
1643611630000|2022-01-31 06:47:10|4438.91|4438.31|4438.91|4438.31|4438.91|4438.31|4438.91|4438.31|0
1643611640000|2022-01-31 06:47:20|4439.16|4438.56|4439.16|4438.56|4439.16|4438.56|4439.16|4438.56|14
1643611660000|2022-01-31 06:47:40|||||||||2
1643611670000|2022-01-31 06:47:50|||||||||2
1643611680000|2022-01-31 06:48:00|4439.66|4439.06|4439.91|4439.31|4439.91|4439.31|4439.66|4439.06|19
1643611690000|2022-01-31 06:48:10|4439.66|4439.06|4439.41|4438.81|4439.66|4439.06|4439.28|4438.68|14
1643611700000|2022-01-31 06:48:20|4439.53|4438.93|4439.66|4439.06|4439.66|4439.06|4439.53|4438.93|7
1643611710000|2022-01-31 06:48:30|4439.53|4438.93|4439.41|4438.81|4439.66|4439.06|4439.41|4438.81|9
1643611720000|2022-01-31 06:48:40|4439.28|4438.68|4439.41|4438.81|4439.41|4438.81|4439.28|4438.68|0
1643611730000|2022-01-31 06:48:50|4439.53|4438.93|4439.66|4439.06|4439.66|4439.06|4439.53|4438.93|16
1643611740000|2022-01-31 06:49:00|4439.91|4439.31|4439.91|4439.31|4439.91|4439.31|4439.78|4439.18|28
1643611760000|2022-01-31 06:49:20|4439.78|4439.18|4439.66|4439.06|4439.91|4439.31|4439.66|4439.06|19
1643611770000|2022-01-31 06:49:30|||||||||3
1643611780000|2022-01-31 06:49:40|||||||||12
1643611790000|2022-01-31 06:49:50|4439.53|4438.93|4439.41|4438.81|4439.66|4439.06|4439.41|4438.81|14
1643611800000|2022-01-31 06:50:00|||||||||3
1643611810000|2022-01-31 06:50:10|||||||||1
1643611850000|2022-01-31 06:50:50|4439.16|4438.56|4439.41|4438.81|4439.41|4438.81|4439.16|4438.56|11
1643611860000|2022-01-31 06:51:00|||||||||15
1643611870000|2022-01-31 06:51:10|4439.28|4438.68|4439.41|4438.81|4439.41|4438.81|4439.28|4438.68|9
1643611880000|2022-01-31 06:51:20|||||||||1
1643611890000|2022-01-31 06:51:30|4439.03|4438.43|4439.16|4438.56|4439.16|4438.56|4439.03|4438.43|52
1643611900000|2022-01-31 06:51:40|4439.03|4438.43|4438.91|4438.31|4439.03|4438.43|4438.91|4438.31|5
1643611910000|2022-01-31 06:51:50|4439.16|4438.56|4439.16|4438.56|4439.16|4438.56|4439.16|4438.56|28
1643611920000|2022-01-31 06:52:00|4439.41|4438.81|4439.41|4438.81|4439.41|4438.81|4439.16|4438.56|8
1643611930000|2022-01-31 06:52:10|4439.28|4438.68|4439.16|4438.56|4439.41|4438.81|4439.16|4438.56|9
1643611940000|2022-01-31 06:52:20|4439.03|4438.43|4438.91|4438.31|4439.16|4438.56|4438.91|4438.31|20
1643611950000|2022-01-31 06:52:30|4438.66|4438.06|4438.66|4438.06|4438.66|4438.06|4438.66|4438.06|6
1643611960000|2022-01-31 06:52:40|||||||||14
1643611970000|2022-01-31 06:52:50|4439.16|4438.56|4439.66|4439.06|4439.66|4439.06|4439.16|4438.56|80
1643611980000|2022-01-31 06:53:00|4439.41|4438.81|4439.41|4438.81|4439.41|4438.81|4439.41|4438.81|6
1643611990000|2022-01-31 06:53:10|4439.16|4438.56|4439.16|4438.56|4439.41|4438.81|4439.16|4438.56|26
1643612000000|2022-01-31 06:53:20|||||||||1
1643612010000|2022-01-31 06:53:30|4438.91|4438.31|4438.91|4438.31|4438.91|4438.31|4438.91|4438.31|6
1643612020000|2022-01-31 06:53:40|4438.66|4438.06|4438.16|4437.56|4438.66|4438.06|4438.16|4437.56|25
1643612030000|2022-01-31 06:53:50|||||||||3
1643612040000|2022-01-31 06:54:00|4437.91|4437.31|4437.91|4437.31|4437.91|4437.31|4437.91|4437.31|9
1643612050000|2022-01-31 06:54:10|||||||||16
1643612060000|2022-01-31 06:54:20|4437.78|4437.18|4437.66|4437.06|4437.78|4437.18|4437.53|4436.93|40
1643612070000|2022-01-31 06:54:30|4437.53|4436.93|4436.91|4436.31|4437.53|4436.93|4436.91|4436.31|45
1643612080000|2022-01-31 06:54:40|4437.16|4436.56|4436.91|4436.31|4437.16|4436.56|4436.91|4436.31|37
1643612090000|2022-01-31 06:54:50|4436.66|4436.06|4436.66|4436.06|4436.91|4436.31|4436.66|4436.06|46
1643612100000|2022-01-31 06:55:00|4436.53|4435.93|4436.66|4436.06|4436.66|4436.06|4436.53|4435.93|18
1643612110000|2022-01-31 06:55:10|4436.41|4435.81|4436.16|4435.56|4436.66|4436.06|4436.16|4435.56|31
1643612120000|2022-01-31 06:55:20|4436.41|4435.81|4437.16|4436.56|4437.16|4436.56|4436.41|4435.81|68
1643612130000|2022-01-31 06:55:30|4437.03|4436.43|4436.91|4436.31|4437.03|4436.43|4436.91|4436.31|18
1643612140000|2022-01-31 06:55:40|4436.66|4436.06|4436.91|4436.31|4436.91|4436.31|4436.66|4436.06|30
1643612150000|2022-01-31 06:55:50|4437.16|4436.56|4437.16|4436.56|4437.28|4436.68|4437.16|4436.56|27
1643612160000|2022-01-31 06:56:00|4437.03|4436.43|4437.16|4436.56|4437.16|4436.56|4437.03|4436.43|9
1643612170000|2022-01-31 06:56:10|4436.91|4436.31|4437.03|4436.43|4437.16|4436.56|4436.91|4436.31|39
1643612180000|2022-01-31 06:56:20|4437.16|4436.56|4437.03|4436.43|4437.16|4436.56|4437.03|4436.43|7
1643612190000|2022-01-31 06:56:30|4437.16|4436.56|4437.16|4436.56|4437.16|4436.56|4437.16|4436.56|0
1643612200000|2022-01-31 06:56:40|4436.91|4436.31|4436.91|4436.31|4436.91|4436.31|4436.91|4436.31|23
1643612210000|2022-01-31 06:56:50|4436.66|4436.06|4436.66|4436.06|4436.66|4436.06|4436.66|4436.06|26
1643612220000|2022-01-31 06:57:00|4437.03|4436.43|4437.16|4436.56|4437.28|4436.68|4437.03|4436.43|13
1643612230000|2022-01-31 06:57:10|4436.91|4436.31|4436.91|4436.31|4436.91|4436.31|4436.78|4436.18|12
1643612240000|2022-01-31 06:57:20|4436.78|4436.18|4437.03|4436.43|4437.03|4436.43|4436.78|4436.18|26
1643612250000|2022-01-31 06:57:30|4436.91|4436.31|4437.03|4436.43|4437.16|4436.56|4436.91|4436.31|4
1643612260000|2022-01-31 06:57:40|4437.16|4436.56|4436.91|4436.31|4437.16|4436.56|4436.91|4436.31|3
1643612280000|2022-01-31 06:58:00|4437.66|4437.06|4437.66|4437.06|4437.66|4437.06|4437.66|4437.06|41
1643612290000|2022-01-31 06:58:10|4437.91|4437.31|4437.78|4437.18|4437.91|4437.31|4437.66|4437.06|15
1643612300000|2022-01-31 06:58:20|4437.66|4437.06|4437.66|4437.06|4437.91|4437.31|4437.66|4437.06|10
1643612320000|2022-01-31 06:58:40|||||||||2
1643612330000|2022-01-31 06:58:50|||||||||2
1643612340000|2022-01-31 06:59:00|4437.91|4437.31|4438.03|4437.43|4438.16|4437.56|4437.91|4437.31|43
1643612350000|2022-01-31 06:59:10|4437.91|4437.31|4438.16|4437.56|4438.16|4437.56|4437.91|4437.31|5
1643612360000|2022-01-31 06:59:20|4437.66|4437.06|4437.41|4436.81|4437.66|4437.06|4437.28|4436.68|49
1643612370000|2022-01-31 06:59:30|4437.66|4437.06|4437.53|4436.93|4437.66|4437.06|4437.41|4436.81|14
1643612380000|2022-01-31 06:59:40|4437.41|4436.81|4437.66|4437.06|4437.66|4437.06|4437.41|4436.81|7
1643612400000|2022-01-31 07:00:00|4437.41|4436.81|4435.16|4434.56|4437.41|4436.81|4433.78|4433.18|797
1643612410000|2022-01-31 07:00:10|4435.41|4434.81|4434.91|4434.31|4435.41|4434.81|4434.91|4434.31|43
1643612420000|2022-01-31 07:00:20|4434.78|4434.18|4434.66|4434.06|4434.78|4434.18|4434.03|4433.43|124
1643612430000|2022-01-31 07:00:30|4434.78|4434.18|4434.66|4434.06|4434.91|4434.31|4434.66|4434.06|22
1643612440000|2022-01-31 07:00:40|4434.78|4434.18|4434.41|4433.81|4434.91|4434.31|4434.41|4433.81|30
1643612450000|2022-01-31 07:00:50|4434.28|4433.68|4434.03|4433.43|4434.28|4433.68|4433.66|4433.06|65
1643612460000|2022-01-31 07:01:00|4434.16|4433.56|4433.53|4432.93|4434.16|4433.56|4433.53|4432.93|104
1643612470000|2022-01-31 07:01:10|4433.41|4432.81|4433.66|4433.06|4433.66|4433.06|4433.28|4432.68|26
1643612480000|2022-01-31 07:01:20|4433.78|4433.18|4434.28|4433.68|4434.66|4434.06|4433.66|4433.06|41
1643612490000|2022-01-31 07:01:30|4434.41|4433.81|4434.41|4433.81|4434.53|4433.93|4434.41|4433.81|15
1643612500000|2022-01-31 07:01:40|4434.28|4433.68|4433.66|4433.06|4434.41|4433.81|4433.66|4433.06|21
1643612510000|2022-01-31 07:01:50|4433.53|4432.93|4432.16|4431.56|4433.53|4432.93|4432.16|4431.56|186
1643612520000|2022-01-31 07:02:00|4431.66|4431.06|4432.16|4431.56|4432.41|4431.81|4431.41|4430.81|321
1643612530000|2022-01-31 07:02:10|4432.03|4431.43|4431.66|4431.06|4432.41|4431.81|4431.66|4431.06|48
1643612540000|2022-01-31 07:02:20|4431.91|4431.31|4432.41|4431.81|4432.66|4432.06|4431.78|4431.18|66
1643612550000|2022-01-31 07:02:30|4432.53|4431.93|4432.78|4432.18|4432.91|4432.31|4432.53|4431.93|40
1643612560000|2022-01-31 07:02:40|4432.91|4432.31|4433.41|4432.81|4433.41|4432.81|4432.91|4432.31|25
1643612570000|2022-01-31 07:02:50|4433.66|4433.06|4433.78|4433.18|4433.78|4433.18|4433.66|4433.06|66
1643612580000|2022-01-31 07:03:00|4433.91|4433.31|4434.16|4433.56|4434.16|4433.56|4433.66|4433.06|30
1643612590000|2022-01-31 07:03:10|4434.28|4433.68|4434.28|4433.68|4434.41|4433.81|4434.16|4433.56|27
1643612600000|2022-01-31 07:03:20|4434.16|4433.56|4434.16|4433.56|4434.41|4433.81|4434.16|4433.56|41
1643612610000|2022-01-31 07:03:30|4434.28|4433.68|4434.16|4433.56|4434.28|4433.68|4433.91|4433.31|19
1643612620000|2022-01-31 07:03:40|4434.03|4433.43|4434.28|4433.68|4434.41|4433.81|4434.03|4433.43|29
1643612630000|2022-01-31 07:03:50|4434.41|4433.81|4433.66|4433.06|4434.41|4433.81|4433.66|4433.06|30
1643612640000|2022-01-31 07:04:00|4433.41|4432.81|4433.16|4432.56|4433.41|4432.81|4433.16|4432.56|22
1643612650000|2022-01-31 07:04:10|4432.91|4432.31|4432.66|4432.06|4433.16|4432.56|4432.66|4432.06|36
1643612660000|2022-01-31 07:04:20|4432.78|4432.18|4434.16|4433.56|4434.28|4433.68|4432.78|4432.18|42
1643612670000|2022-01-31 07:04:30|4434.28|4433.68|4434.78|4434.18|4434.78|4434.18|4434.16|4433.56|36
1643612680000|2022-01-31 07:04:40|4434.91|4434.31|4435.41|4434.81|4435.41|4434.81|4434.91|4434.31|27
1643612690000|2022-01-31 07:04:50|4435.28|4434.68|4435.16|4434.56|4435.28|4434.68|4435.16|4434.56|44
1643612700000|2022-01-31 07:05:00|4435.28|4434.68|4436.16|4435.56|4436.16|4435.56|4435.28|4434.68|89
1643612710000|2022-01-31 07:05:10|4436.03|4435.43|4435.41|4434.81|4436.16|4435.56|4435.41|4434.81|57
1643612720000|2022-01-31 07:05:20|4435.16|4434.56|4434.91|4434.31|4435.41|4434.81|4434.91|4434.31|82
1643612730000|2022-01-31 07:05:30|4434.66|4434.06|4434.41|4433.81|4434.66|4434.06|4434.28|4433.68|28
1643612740000|2022-01-31 07:05:40|4434.16|4433.56|4433.66|4433.06|4434.16|4433.56|4433.66|4433.06|34
1643612750000|2022-01-31 07:05:50|4433.91|4433.31|4434.16|4433.56|4434.16|4433.56|4433.78|4433.18|57
1643612760000|2022-01-31 07:06:00|4433.91|4433.31|4433.66|4433.06|4434.16|4433.56|4433.66|4433.06|22
1643612770000|2022-01-31 07:06:10|4433.53|4432.93|4433.41|4432.81|4433.91|4433.31|4433.41|4432.81|33
1643612780000|2022-01-31 07:06:20|4433.53|4432.93|4433.78|4433.18|4433.78|4433.18|4433.53|4432.93|22
1643612790000|2022-01-31 07:06:30|4433.91|4433.31|4433.41|4432.81|4433.91|4433.31|4433.41|4432.81|16
1643612800000|2022-01-31 07:06:40|4433.53|4432.93|4433.91|4433.31|4433.91|4433.31|4433.53|4432.93|21
1643612810000|2022-01-31 07:06:50|4434.16|4433.56|4433.91|4433.31|4434.16|4433.56|4433.91|4433.31|23
1643612820000|2022-01-31 07:07:00|4434.03|4433.43|4434.03|4433.43|4434.41|4433.81|4433.91|4433.31|37
1643612830000|2022-01-31 07:07:10|4434.16|4433.56|4433.91|4433.31|4434.16|4433.56|4433.78|4433.18|20
1643612840000|2022-01-31 07:07:20|4433.66|4433.06|4433.41|4432.81|4433.78|4433.18|4433.41|4432.81|26
1643612850000|2022-01-31 07:07:30|4433.16|4432.56|4432.66|4432.06|4433.16|4432.56|4432.66|4432.06|29
1643612860000|2022-01-31 07:07:40|4432.53|4431.93|4432.41|4431.81|4432.66|4432.06|4432.41|4431.81|6
1643612870000|2022-01-31 07:07:50|4432.16|4431.56|4432.16|4431.56|4432.16|4431.56|4432.16|4431.56|44
1643612880000|2022-01-31 07:08:00|4432.41|4431.81|4432.41|4431.81|4432.66|4432.06|4432.41|4431.81|19
1643612890000|2022-01-31 07:08:10|4432.53|4431.93|4432.16|4431.56|4432.53|4431.93|4432.16|4431.56|14
1643612900000|2022-01-31 07:08:20|4431.91|4431.31|4432.16|4431.56|4432.16|4431.56|4431.41|4430.81|89
1643612910000|2022-01-31 07:08:30|4431.91|4431.31|4431.78|4431.18|4431.91|4431.31|4431.41|4430.81|44
1643612920000|2022-01-31 07:08:40|4431.91|4431.31|4431.91|4431.31|4431.91|4431.31|4431.78|4431.18|14
1643612930000|2022-01-31 07:08:50|4431.78|4431.18|4431.41|4430.81|4431.91|4431.31|4431.41|4430.81|12
1643612940000|2022-01-31 07:09:00|4431.16|4430.56|4431.66|4431.06|4431.66|4431.06|4431.16|4430.56|99
1643612950000|2022-01-31 07:09:10|4431.53|4430.93|4431.66|4431.06|4431.91|4431.31|4431.41|4430.81|72
1643612960000|2022-01-31 07:09:20|4431.41|4430.81|4431.16|4430.56|4431.53|4430.93|4431.16|4430.56|5
1643612970000|2022-01-31 07:09:30|4431.03|4430.43|4431.16|4430.56|4431.16|4430.56|4430.91|4430.31|19
1643612980000|2022-01-31 07:09:40|4431.03|4430.43|4431.41|4430.81|4431.41|4430.81|4431.03|4430.43|13
1643612990000|2022-01-31 07:09:50|4431.16|4430.56|4431.41|4430.81|4431.41|4430.81|4431.16|4430.56|23
1643613000000|2022-01-31 07:10:00|4431.66|4431.06|4431.03|4430.43|4431.66|4431.06|4431.03|4430.43|25
1643613010000|2022-01-31 07:10:10|4430.91|4430.31|4432.41|4431.81|4432.41|4431.81|4430.91|4430.31|89
1643613020000|2022-01-31 07:10:20|4432.53|4431.93|4432.66|4432.06|4432.66|4432.06|4432.41|4431.81|63
1643613030000|2022-01-31 07:10:30|4432.53|4431.93|4432.41|4431.81|4432.66|4432.06|4432.16|4431.56|20
1643613040000|2022-01-31 07:10:40|4432.28|4431.68|4432.66|4432.06|4432.66|4432.06|4432.16|4431.56|19
1643613050000|2022-01-31 07:10:50|||||||||47
1643613060000|2022-01-31 07:11:00|4432.53|4431.93|4432.53|4431.93|4432.53|4431.93|4432.53|4431.93|4
1643613070000|2022-01-31 07:11:10|4432.41|4431.81|4433.66|4433.06|4433.66|4433.06|4432.41|4431.81|60
1643613080000|2022-01-31 07:11:20|4433.41|4432.81|4433.91|4433.31|4434.16|4433.56|4433.41|4432.81|29
1643613090000|2022-01-31 07:11:30|4434.16|4433.56|4433.66|4433.06|4434.16|4433.56|4433.41|4432.81|30
1643613100000|2022-01-31 07:11:40|4433.78|4433.18|4434.03|4433.43|4434.03|4433.43|4433.53|4432.93|19
1643613110000|2022-01-31 07:11:50|4434.16|4433.56|4433.91|4433.31|4434.16|4433.56|4433.66|4433.06|10
1643613120000|2022-01-31 07:12:00|4433.66|4433.06|4433.28|4432.68|4434.03|4433.43|4433.28|4432.68|71
1643613130000|2022-01-31 07:12:10|4433.16|4432.56|4433.53|4432.93|4433.53|4432.93|4432.91|4432.31|127
1643613140000|2022-01-31 07:12:20|4433.41|4432.81|4433.41|4432.81|4433.41|4432.81|4433.41|4432.81|12
1643613150000|2022-01-31 07:12:30|4433.28|4432.68|4432.41|4431.81|4433.41|4432.81|4432.28|4431.68|70
1643613160000|2022-01-31 07:12:40|4432.28|4431.68|4432.28|4431.68|4432.41|4431.81|4431.91|4431.31|27
1643613170000|2022-01-31 07:12:50|4432.41|4431.81|4432.03|4431.43|4432.41|4431.81|4432.03|4431.43|13
1643613180000|2022-01-31 07:13:00|4432.16|4431.56|4432.78|4432.18|4432.91|4432.31|4432.16|4431.56|27
1643613190000|2022-01-31 07:13:10|4432.66|4432.06|4432.66|4432.06|4433.03|4432.43|4432.53|4431.93|97
1643613200000|2022-01-31 07:13:20|4432.78|4432.18|4432.66|4432.06|4433.03|4432.43|4432.66|4432.06|11
1643613210000|2022-01-31 07:13:30|4432.41|4431.81|4432.41|4431.81|4432.41|4431.81|4432.41|4431.81|8
1643613220000|2022-01-31 07:13:40|4432.16|4431.56|4431.91|4431.31|4432.16|4431.56|4431.91|4431.31|8
1643613230000|2022-01-31 07:13:50|4431.78|4431.18|4432.16|4431.56|4432.16|4431.56|4431.66|4431.06|32
1643613240000|2022-01-31 07:14:00|4431.91|4431.31|4430.91|4430.31|4431.91|4431.31|4430.91|4430.31|87
1643613250000|2022-01-31 07:14:10|4431.03|4430.43|4430.16|4429.56|4431.16|4430.56|4430.16|4429.56|208
1643613260000|2022-01-31 07:14:20|4430.03|4429.43|4430.91|4430.31|4430.91|4430.31|4429.91|4429.31|81
1643613270000|2022-01-31 07:14:30|4431.16|4430.56|4432.03|4431.43|4432.03|4431.43|4431.16|4430.56|70
1643613280000|2022-01-31 07:14:40|4432.16|4431.56|4431.91|4431.31|4432.41|4431.81|4431.91|4431.31|63
1643613290000|2022-01-31 07:14:50|4432.16|4431.56|4432.91|4432.31|4432.91|4432.31|4432.16|4431.56|49
1643613300000|2022-01-31 07:15:00|4432.78|4432.18|4433.66|4433.06|4433.91|4433.31|4432.78|4432.18|94
1643613310000|2022-01-31 07:15:10|4433.53|4432.93|4433.41|4432.81|4433.66|4433.06|4433.41|4432.81|31
1643613320000|2022-01-31 07:15:20|4433.66|4433.06|4433.41|4432.81|4433.66|4433.06|4433.16|4432.56|83
1643613330000|2022-01-31 07:15:30|4433.16|4432.56|4433.16|4432.56|4433.53|4432.93|4433.03|4432.43|48
1643613340000|2022-01-31 07:15:40|4433.28|4432.68|4434.28|4433.68|4434.53|4433.93|4433.28|4432.68|60
1643613350000|2022-01-31 07:15:50|4434.16|4433.56|4434.91|4434.31|4434.91|4434.31|4434.16|4433.56|76
1643613360000|2022-01-31 07:16:00|4434.78|4434.18|4435.53|4434.93|4435.53|4434.93|4434.53|4433.93|76
1643613370000|2022-01-31 07:16:10|4435.66|4435.06|4435.66|4435.06|4435.66|4435.06|4435.41|4434.81|23
1643613380000|2022-01-31 07:16:20|4436.16|4435.56|4435.66|4435.06|4436.41|4435.81|4435.66|4435.06|111
1643613390000|2022-01-31 07:16:30|4435.41|4434.81|4435.41|4434.81|4435.91|4435.31|4435.41|4434.81|67
1643613400000|2022-01-31 07:16:40|4435.28|4434.68|4435.91|4435.31|4436.03|4435.43|4435.28|4434.68|57
1643613410000|2022-01-31 07:16:50|4435.78|4435.18|4435.91|4435.31|4435.91|4435.31|4435.66|4435.06|84
1643613420000|2022-01-31 07:17:00|4436.03|4435.43|4436.16|4435.56|4436.16|4435.56|4436.03|4435.43|45
1643613430000|2022-01-31 07:17:10|4435.91|4435.31|4435.91|4435.31|4436.16|4435.56|4435.66|4435.06|37
1643613440000|2022-01-31 07:17:20|4435.78|4435.18|4436.16|4435.56|4436.41|4435.81|4435.78|4435.18|169
1643613450000|2022-01-31 07:17:30|4435.91|4435.31|4435.91|4435.31|4436.03|4435.43|4435.66|4435.06|16
1643613460000|2022-01-31 07:17:40|4435.66|4435.06|4435.41|4434.81|4435.66|4435.06|4435.16|4434.56|119
1643613470000|2022-01-31 07:17:50|||||||||32
1643613480000|2022-01-31 07:18:00|4435.66|4435.06|4435.78|4435.18|4435.78|4435.18|4435.41|4434.81|11
1643613490000|2022-01-31 07:18:10|4435.91|4435.31|4435.28|4434.68|4436.16|4435.56|4435.16|4434.56|55
1643613500000|2022-01-31 07:18:20|4435.41|4434.81|4434.78|4434.18|4435.41|4434.81|4434.78|4434.18|11
1643613510000|2022-01-31 07:18:30|4434.91|4434.31|4435.41|4434.81|4435.41|4434.81|4434.78|4434.18|111
1643613520000|2022-01-31 07:18:40|4435.28|4434.68|4435.41|4434.81|4435.66|4435.06|4435.28|4434.68|25
1643613530000|2022-01-31 07:18:50|4435.16|4434.56|4435.41|4434.81|4435.41|4434.81|4435.16|4434.56|16
1643613540000|2022-01-31 07:19:00|4435.66|4435.06|4436.41|4435.81|4436.53|4435.93|4435.41|4434.81|35
1643613550000|2022-01-31 07:19:10|4436.66|4436.06|4436.16|4435.56|4436.78|4436.18|4436.16|4435.56|52
1643613560000|2022-01-31 07:19:20|4436.03|4435.43|4436.16|4435.56|4436.16|4435.56|4435.91|4435.31|15
1643613570000|2022-01-31 07:19:30|||||||||15
1643613580000|2022-01-31 07:19:40|4436.28|4435.68|4436.16|4435.56|4436.41|4435.81|4435.91|4435.31|51
1643613590000|2022-01-31 07:19:50|||||||||3
1643613600000|2022-01-31 07:20:00|4435.91|4435.31|4436.53|4435.93|4436.53|4435.93|4435.91|4435.31|46
1643613610000|2022-01-31 07:20:10|4436.66|4436.06|4436.66|4436.06|4436.78|4436.18|4436.41|4435.81|8
1643613620000|2022-01-31 07:20:20|4436.78|4436.18|4436.66|4436.06|4436.78|4436.18|4436.66|4436.06|11
1643613630000|2022-01-31 07:20:30|4436.78|4436.18|4436.91|4436.31|4436.91|4436.31|4436.66|4436.06|67
1643613640000|2022-01-31 07:20:40|4436.66|4436.06|4436.66|4436.06|4436.78|4436.18|4436.66|4436.06|15
1643613650000|2022-01-31 07:20:50|4436.41|4435.81|4436.16|4435.56|4436.41|4435.81|4435.91|4435.31|15
1643613660000|2022-01-31 07:21:00|4436.03|4435.43|4435.91|4435.31|4436.16|4435.56|4435.91|4435.31|13
1643613670000|2022-01-31 07:21:10|4436.03|4435.43|4435.66|4435.06|4436.03|4435.43|4435.66|4435.06|26
1643613680000|2022-01-31 07:21:20|4435.41|4434.81|4435.16|4434.56|4435.41|4434.81|4435.16|4434.56|15
1643613690000|2022-01-31 07:21:30|4435.03|4434.43|4435.16|4434.56|4435.16|4434.56|4434.91|4434.31|34
1643613700000|2022-01-31 07:21:40|4434.91|4434.31|4434.16|4433.56|4434.91|4434.31|4434.16|4433.56|63
1643613710000|2022-01-31 07:21:50|4433.91|4433.31|4433.66|4433.06|4433.91|4433.31|4433.66|4433.06|14
1643613720000|2022-01-31 07:22:00|4433.53|4432.93|4433.91|4433.31|4433.91|4433.31|4433.53|4432.93|23
1643613730000|2022-01-31 07:22:10|4433.66|4433.06|4433.41|4432.81|4433.66|4433.06|4433.41|4432.81|40
1643613740000|2022-01-31 07:22:20|4433.66|4433.06|4433.91|4433.31|4433.91|4433.31|4433.66|4433.06|14
1643613750000|2022-01-31 07:22:30|4433.66|4433.06|4433.66|4433.06|4433.66|4433.06|4433.41|4432.81|17
1643613760000|2022-01-31 07:22:40|4433.41|4432.81|4433.16|4432.56|4433.66|4433.06|4433.16|4432.56|19
1643613770000|2022-01-31 07:22:50|4432.91|4432.31|4432.91|4432.31|4433.41|4432.81|4432.91|4432.31|27
1643613780000|2022-01-31 07:23:00|4433.16|4432.56|4434.03|4433.43|4434.03|4433.43|4433.16|4432.56|29
1643613790000|2022-01-31 07:23:10|4434.16|4433.56|4434.03|4433.43|4434.41|4433.81|4434.03|4433.43|23
1643613800000|2022-01-31 07:23:20|4433.91|4433.31|4433.66|4433.06|4433.91|4433.31|4433.53|4432.93|5
1643613810000|2022-01-31 07:23:30|4433.41|4432.81|4433.66|4433.06|4433.91|4433.31|4433.41|4432.81|36
1643613820000|2022-01-31 07:23:40|4433.41|4432.81|4433.66|4433.06|4433.66|4433.06|4433.41|4432.81|7
1643613830000|2022-01-31 07:23:50|4433.53|4432.93|4431.91|4431.31|4433.66|4433.06|4431.91|4431.31|96
1643613840000|2022-01-31 07:24:00|4432.16|4431.56|4432.16|4431.56|4432.16|4431.56|4432.16|4431.56|34
1643613850000|2022-01-31 07:24:10|4431.91|4431.31|4431.66|4431.06|4432.16|4431.56|4431.66|4431.06|53
1643613860000|2022-01-31 07:24:20|4431.41|4430.81|4431.41|4430.81|4431.66|4431.06|4431.28|4430.68|112
1643613870000|2022-01-31 07:24:30|4431.28|4430.68|4431.66|4431.06|4431.91|4431.31|4431.16|4430.56|140
1643613880000|2022-01-31 07:24:40|4431.53|4430.93|4431.91|4431.31|4432.16|4431.56|4431.53|4430.93|100
1643613890000|2022-01-31 07:24:50|4432.03|4431.43|4431.91|4431.31|4432.16|4431.56|4431.66|4431.06|16
1643613900000|2022-01-31 07:25:00|4432.03|4431.43|4433.41|4432.81|4433.53|4432.93|4432.03|4431.43|122
1643613910000|2022-01-31 07:25:10|4434.16|4433.56|4433.53|4432.93|4434.16|4433.56|4433.53|4432.93|58
1643613920000|2022-01-31 07:25:20|4433.66|4433.06|4433.66|4433.06|4433.91|4433.31|4433.41|4432.81|58
1643613930000|2022-01-31 07:25:30|4433.78|4433.18|4433.28|4432.68|4433.91|4433.31|4433.28|4432.68|29
1643613940000|2022-01-31 07:25:40|4433.16|4432.56|4432.91|4432.31|4433.16|4432.56|4432.91|4432.31|20
1643613950000|2022-01-31 07:25:50|4433.03|4432.43|4433.66|4433.06|4433.66|4433.06|4433.03|4432.43|24
1643613960000|2022-01-31 07:26:00|4433.41|4432.81|4433.16|4432.56|4433.66|4433.06|4433.16|4432.56|13
1643613970000|2022-01-31 07:26:10|4432.91|4432.31|4432.41|4431.81|4432.91|4432.31|4432.41|4431.81|34
1643613980000|2022-01-31 07:26:20|4432.66|4432.06|4432.41|4431.81|4432.91|4432.31|4432.41|4431.81|10
1643613990000|2022-01-31 07:26:30|4432.53|4431.93|4432.66|4432.06|4432.91|4432.31|4432.41|4431.81|24
1643614000000|2022-01-31 07:26:40|4432.41|4431.81|4431.41|4430.81|4432.41|4431.81|4431.41|4430.81|41
1643614010000|2022-01-31 07:26:50|4431.16|4430.56|4431.78|4431.18|4431.78|4431.18|4431.16|4430.56|37
1643614020000|2022-01-31 07:27:00|4431.66|4431.06|4431.91|4431.31|4432.16|4431.56|4431.66|4431.06|21
1643614030000|2022-01-31 07:27:10|4431.78|4431.18|4432.16|4431.56|4432.16|4431.56|4431.66|4431.06|16
1643614040000|2022-01-31 07:27:20|4432.66|4432.06|4433.03|4432.43|4433.03|4432.43|4432.66|4432.06|34
1643614050000|2022-01-31 07:27:30|4432.91|4432.31|4432.16|4431.56|4432.91|4432.31|4432.03|4431.43|50
1643614060000|2022-01-31 07:27:40|4432.28|4431.68|4432.16|4431.56|4432.28|4431.68|4432.16|4431.56|11
1643614070000|2022-01-31 07:27:50|4432.28|4431.68|4432.41|4431.81|4432.41|4431.81|4432.16|4431.56|10
1643614080000|2022-01-31 07:28:00|4432.16|4431.56|4432.16|4431.56|4432.41|4431.81|4432.03|4431.43|23
1643614090000|2022-01-31 07:28:10|4432.41|4431.81|4432.41|4431.81|4432.41|4431.81|4432.41|4431.81|8
1643614100000|2022-01-31 07:28:20|4432.66|4432.06|4432.91|4432.31|4432.91|4432.31|4432.66|4432.06|118
1643614110000|2022-01-31 07:28:30|4433.16|4432.56|4432.91|4432.31|4433.16|4432.56|4432.91|4432.31|24
1643614120000|2022-01-31 07:28:40|4433.16|4432.56|4433.66|4433.06|4434.16|4433.56|4433.16|4432.56|96
1643614130000|2022-01-31 07:28:50|4433.41|4432.81|4433.16|4432.56|4433.66|4433.06|4433.16|4432.56|30
1643614140000|2022-01-31 07:29:00|4433.41|4432.81|4433.91|4433.31|4433.91|4433.31|4433.41|4432.81|19
1643614150000|2022-01-31 07:29:10|4433.78|4433.18|4434.41|4433.81|4434.41|4433.81|4433.78|4433.18|33
1643614160000|2022-01-31 07:29:20|4434.28|4433.68|4434.16|4433.56|4434.41|4433.81|4434.16|4433.56|18
1643614170000|2022-01-31 07:29:30|4433.91|4433.31|4434.28|4433.68|4434.28|4433.68|4433.91|4433.31|24
1643614180000|2022-01-31 07:29:40|4434.41|4433.81|4434.16|4433.56|4434.41|4433.81|4434.16|4433.56|18
1643614190000|2022-01-31 07:29:50|4434.41|4433.81|4434.66|4434.06|4434.91|4434.31|4434.16|4433.56|19
1643614200000|2022-01-31 07:30:00|4434.53|4433.93|4434.66|4434.06|4434.91|4434.31|4434.41|4433.81|60
1643614210000|2022-01-31 07:30:10|4434.91|4434.31|4433.91|4433.31|4434.91|4434.31|4433.66|4433.06|33
1643614220000|2022-01-31 07:30:20|4434.16|4433.56|4434.16|4433.56|4434.16|4433.56|4434.16|4433.56|37
1643614230000|2022-01-31 07:30:30|4433.91|4433.31|4434.41|4433.81|4434.53|4433.93|4433.91|4433.31|29
1643614240000|2022-01-31 07:30:40|4434.53|4433.93|4434.66|4434.06|4434.66|4434.06|4434.41|4433.81|12
1643614250000|2022-01-31 07:30:50|4434.91|4434.31|4435.41|4434.81|4435.41|4434.81|4434.91|4434.31|41
1643614260000|2022-01-31 07:31:00|4435.53|4434.93|4435.91|4435.31|4435.91|4435.31|4435.53|4434.93|30
1643614270000|2022-01-31 07:31:10|4435.66|4435.06|4435.91|4435.31|4435.91|4435.31|4435.66|4435.06|16
1643614280000|2022-01-31 07:31:20|4436.03|4435.43|4436.53|4435.93|4436.66|4436.06|4435.91|4435.31|103
1643614290000|2022-01-31 07:31:30|4436.66|4436.06|4436.78|4436.18|4436.91|4436.31|4436.66|4436.06|64
1643614300000|2022-01-31 07:31:40|4436.66|4436.06|4436.91|4436.31|4436.91|4436.31|4436.41|4435.81|21
1643614310000|2022-01-31 07:31:50|4436.66|4436.06|4436.53|4435.93|4436.78|4436.18|4436.41|4435.81|21
1643614320000|2022-01-31 07:32:00|4436.41|4435.81|4436.41|4435.81|4436.41|4435.81|4436.03|4435.43|19
1643614330000|2022-01-31 07:32:10|4436.28|4435.68|4436.16|4435.56|4436.28|4435.68|4435.91|4435.31|6
1643614340000|2022-01-31 07:32:20|4436.03|4435.43|4436.16|4435.56|4436.16|4435.56|4435.91|4435.31|22
1643614350000|2022-01-31 07:32:30|4436.03|4435.43|4435.91|4435.31|4436.16|4435.56|4435.66|4435.06|63
1643614360000|2022-01-31 07:32:40|4436.03|4435.43|4435.66|4435.06|4436.03|4435.43|4435.66|4435.06|8
1643614370000|2022-01-31 07:32:50|4435.78|4435.18|4435.66|4435.06|4435.91|4435.31|4435.66|4435.06|33
1643614380000|2022-01-31 07:33:00|4435.41|4434.81|4435.16|4434.56|4435.66|4435.06|4435.16|4434.56|48
1643614390000|2022-01-31 07:33:10|4435.03|4434.43|4435.41|4434.81|4435.53|4434.93|4435.03|4434.43|14
1643614400000|2022-01-31 07:33:20|4435.16|4434.56|4435.16|4434.56|4435.16|4434.56|4435.16|4434.56|2
1643614410000|2022-01-31 07:33:30|4435.41|4434.81|4435.16|4434.56|4435.41|4434.81|4435.16|4434.56|9
1643614420000|2022-01-31 07:33:40|4435.03|4434.43|4434.66|4434.06|4435.16|4434.56|4434.66|4434.06|36
1643614430000|2022-01-31 07:33:50|4434.78|4434.18|4434.53|4433.93|4434.91|4434.31|4434.53|4433.93|27
1643614440000|2022-01-31 07:34:00|4434.66|4434.06|4433.91|4433.31|4434.66|4434.06|4433.91|4433.31|10
1643614450000|2022-01-31 07:34:10|4434.16|4433.56|4433.66|4433.06|4434.16|4433.56|4433.66|4433.06|11
1643614460000|2022-01-31 07:34:20|4433.41|4432.81|4433.41|4432.81|4433.41|4432.81|4433.16|4432.56|33
1643614470000|2022-01-31 07:34:30|4433.28|4432.68|4432.91|4432.31|4433.28|4432.68|4432.78|4432.18|16
1643614480000|2022-01-31 07:34:40|4432.66|4432.06|4433.16|4432.56|4433.16|4432.56|4432.66|4432.06|78
1643614490000|2022-01-31 07:34:50|4432.91|4432.31|4433.03|4432.43|4433.16|4432.56|4432.66|4432.06|22
1643614500000|2022-01-31 07:35:00|4432.91|4432.31|4432.41|4431.81|4432.91|4432.31|4432.41|4431.81|12
1643614510000|2022-01-31 07:35:10|4432.16|4431.56|4432.16|4431.56|4432.16|4431.56|4431.66|4431.06|67
1643614520000|2022-01-31 07:35:20|4432.66|4432.06|4432.66|4432.06|4432.66|4432.06|4432.41|4431.81|29
1643614530000|2022-01-31 07:35:30|4432.41|4431.81|4432.28|4431.68|4432.66|4432.06|4432.16|4431.56|6
1643614540000|2022-01-31 07:35:40|4432.16|4431.56|4431.91|4431.31|4432.41|4431.81|4431.91|4431.31|13
1643614550000|2022-01-31 07:35:50|4431.66|4431.06|4431.91|4431.31|4431.91|4431.31|4431.66|4431.06|22
1643614560000|2022-01-31 07:36:00|4432.03|4431.43|4431.91|4431.31|4432.03|4431.43|4431.66|4431.06|14
1643614570000|2022-01-31 07:36:10|4432.03|4431.43|4431.66|4431.06|4432.03|4431.43|4431.41|4430.81|41
1643614580000|2022-01-31 07:36:20|4431.53|4430.93|4431.41|4430.81|4431.66|4431.06|4431.41|4430.81|14
1643614590000|2022-01-31 07:36:30|4431.66|4431.06|4431.41|4430.81|4431.66|4431.06|4431.41|4430.81|6
1643614600000|2022-01-31 07:36:40|4431.16|4430.56|4430.91|4430.31|4431.16|4430.56|4430.66|4430.06|43
1643614610000|2022-01-31 07:36:50|4430.66|4430.06|4431.41|4430.81|4431.41|4430.81|4430.66|4430.06|77
1643614620000|2022-01-31 07:37:00|4431.66|4431.06|4432.16|4431.56|4432.28|4431.68|4431.66|4431.06|22
1643614630000|2022-01-31 07:37:10|4432.41|4431.81|4432.03|4431.43|4432.66|4432.06|4431.66|4431.06|57
1643614640000|2022-01-31 07:37:20|4431.91|4431.31|4431.66|4431.06|4432.16|4431.56|4431.66|4431.06|47
1643614650000|2022-01-31 07:37:30|4431.91|4431.31|4431.66|4431.06|4431.91|4431.31|4431.53|4430.93|21
1643614660000|2022-01-31 07:37:40|4431.91|4431.31|4432.41|4431.81|4432.41|4431.81|4431.91|4431.31|61
1643614670000|2022-01-31 07:37:50|4432.28|4431.68|4432.66|4432.06|4432.78|4432.18|4432.28|4431.68|4
1643614680000|2022-01-31 07:38:00|4432.53|4431.93|4432.41|4431.81|4432.53|4431.93|4432.16|4431.56|23
1643614690000|2022-01-31 07:38:10|4432.16|4431.56|4432.66|4432.06|4432.66|4432.06|4432.16|4431.56|16
1643614700000|2022-01-31 07:38:20|4432.53|4431.93|4432.16|4431.56|4432.78|4432.18|4432.16|4431.56|23
1643614710000|2022-01-31 07:38:30|4432.41|4431.81|4431.41|4430.81|4432.41|4431.81|4431.41|4430.81|39
1643614720000|2022-01-31 07:38:40|4431.66|4431.06|4431.66|4431.06|4431.91|4431.31|4431.66|4431.06|25
1643614730000|2022-01-31 07:38:50|4431.78|4431.18|4432.03|4431.43|4432.16|4431.56|4431.66|4431.06|10
1643614740000|2022-01-31 07:39:00|4432.16|4431.56|4432.16|4431.56|4432.28|4431.68|4432.16|4431.56|5
1643614750000|2022-01-31 07:39:10|4432.41|4431.81|4432.16|4431.56|4432.66|4432.06|4432.16|4431.56|23
1643614760000|2022-01-31 07:39:20|4432.41|4431.81|4432.41|4431.81|4432.41|4431.81|4432.41|4431.81|2
1643614770000|2022-01-31 07:39:30|4432.03|4431.43|4431.91|4431.31|4432.41|4431.81|4431.91|4431.31|29
1643614780000|2022-01-31 07:39:40|4431.78|4431.18|4431.66|4431.06|4431.78|4431.18|4431.41|4430.81|38
1643614790000|2022-01-31 07:39:50|4431.91|4431.31|4432.16|4431.56|4432.16|4431.56|4431.91|4431.31|23
1643614800000|2022-01-31 07:40:00|4432.28|4431.68|4431.16|4430.56|4432.28|4431.68|4431.16|4430.56|43
1643614810000|2022-01-31 07:40:10|4430.91|4430.31|4431.41|4430.81|4431.41|4430.81|4430.91|4430.31|29
1643614820000|2022-01-31 07:40:20|4431.16|4430.56|4431.53|4430.93|4431.91|4431.31|4431.03|4430.43|17
1643614830000|2022-01-31 07:40:30|4431.41|4430.81|4431.41|4430.81|4431.53|4430.93|4431.16|4430.56|28
1643614840000|2022-01-31 07:40:40|4431.66|4431.06|4431.41|4430.81|4431.91|4431.31|4431.41|4430.81|45
1643614850000|2022-01-31 07:40:50|4431.53|4430.93|4431.91|4431.31|4431.91|4431.31|4431.41|4430.81|2
1643614860000|2022-01-31 07:41:00|4431.66|4431.06|4431.91|4431.31|4432.16|4431.56|4431.66|4431.06|47
1643614870000|2022-01-31 07:41:10|4431.78|4431.18|4431.66|4431.06|4431.91|4431.31|4431.66|4431.06|8
1643614880000|2022-01-31 07:41:20|4431.91|4431.31|4432.16|4431.56|4432.16|4431.56|4431.91|4431.31|19
1643614890000|2022-01-31 07:41:30|4431.91|4431.31|4432.16|4431.56|4432.16|4431.56|4431.66|4431.06|39
1643614900000|2022-01-31 07:41:40|4432.03|4431.43|4432.16|4431.56|4432.16|4431.56|4432.03|4431.43|8
1643614910000|2022-01-31 07:41:50|4432.41|4431.81|4432.28|4431.68|4432.41|4431.81|4432.16|4431.56|7
1643614920000|2022-01-31 07:42:00|4432.16|4431.56|4432.66|4432.06|4432.66|4432.06|4432.16|4431.56|25
1643614930000|2022-01-31 07:42:10|4432.53|4431.93|4432.66|4432.06|4432.91|4432.31|4432.53|4431.93|24
1643614940000|2022-01-31 07:42:20|4432.91|4432.31|4432.66|4432.06|4432.91|4432.31|4432.66|4432.06|19
1643614950000|2022-01-31 07:42:30|4432.78|4432.18|4432.91|4432.31|4433.16|4432.56|4432.66|4432.06|30
1643614960000|2022-01-31 07:42:40|4433.03|4432.43|4433.16|4432.56|4433.16|4432.56|4433.03|4432.43|12
1643614970000|2022-01-31 07:42:50|4433.28|4432.68|4433.41|4432.81|4433.41|4432.81|4433.16|4432.56|18
1643614980000|2022-01-31 07:43:00|4433.66|4433.06|4433.53|4432.93|4433.91|4433.31|4433.41|4432.81|43
1643614990000|2022-01-31 07:43:10|4433.66|4433.06|4433.16|4432.56|4433.66|4433.06|4433.16|4432.56|9
1643615000000|2022-01-31 07:43:20|4433.41|4432.81|4433.41|4432.81|4433.41|4432.81|4433.16|4432.56|20
1643615010000|2022-01-31 07:43:30|||||||||11
1643615020000|2022-01-31 07:43:40|4433.66|4433.06|4433.91|4433.31|4433.91|4433.31|4433.66|4433.06|30
1643615030000|2022-01-31 07:43:50|4434.03|4433.43|4433.91|4433.31|4434.16|4433.56|4433.66|4433.06|16
1643615040000|2022-01-31 07:44:00|4434.16|4433.56|4434.41|4433.81|4434.91|4434.31|4434.16|4433.56|40
1643615050000|2022-01-31 07:44:10|4434.28|4433.68|4434.41|4433.81|4434.41|4433.81|4434.16|4433.56|13
1643615060000|2022-01-31 07:44:20|4434.28|4433.68|4433.66|4433.06|4434.28|4433.68|4433.66|4433.06|42
1643615070000|2022-01-31 07:44:30|4433.53|4432.93|4433.66|4433.06|4433.66|4433.06|4433.53|4432.93|12
1643615080000|2022-01-31 07:44:40|4433.41|4432.81|4434.16|4433.56|4434.28|4433.68|4433.41|4432.81|23
1643615090000|2022-01-31 07:44:50|4434.41|4433.81|4434.41|4433.81|4434.41|4433.81|4433.91|4433.31|16
1643615100000|2022-01-31 07:45:00|4434.53|4433.93|4434.28|4433.68|4434.66|4434.06|4434.16|4433.56|19
1643615110000|2022-01-31 07:45:10|4434.41|4433.81|4434.16|4433.56|4434.41|4433.81|4433.91|4433.31|12
1643615120000|2022-01-31 07:45:20|4434.41|4433.81|4434.03|4433.43|4434.41|4433.81|4434.03|4433.43|42
1643615130000|2022-01-31 07:45:30|4433.91|4433.31|4433.91|4433.31|4434.16|4433.56|4433.91|4433.31|7
1643615140000|2022-01-31 07:45:40|4434.16|4433.56|4434.16|4433.56|4434.41|4433.81|4433.91|4433.31|15
1643615150000|2022-01-31 07:45:50|4433.91|4433.31|4433.91|4433.31|4433.91|4433.31|4433.91|4433.31|14
1643615160000|2022-01-31 07:46:00|4434.28|4433.68|4433.91|4433.31|4434.41|4433.81|4433.53|4432.93|35
1643615170000|2022-01-31 07:46:10|4433.78|4433.18|4433.78|4433.18|4433.78|4433.18|4433.66|4433.06|7
1643615180000|2022-01-31 07:46:20|4433.66|4433.06|4433.78|4433.18|4433.91|4433.31|4433.66|4433.06|4
1643615190000|2022-01-31 07:46:30|4433.66|4433.06|4433.66|4433.06|4434.16|4433.56|4433.66|4433.06|54
1643615200000|2022-01-31 07:46:40|4433.41|4432.81|4433.53|4432.93|4433.66|4433.06|4433.41|4432.81|5
1643615210000|2022-01-31 07:46:50|4433.66|4433.06|4433.16|4432.56|4433.66|4433.06|4433.16|4432.56|10
1643615220000|2022-01-31 07:47:00|4433.03|4432.43|4432.91|4432.31|4433.16|4432.56|4432.66|4432.06|20
1643615230000|2022-01-31 07:47:10|4433.03|4432.43|4432.91|4432.31|4433.16|4432.56|4432.91|4432.31|22
1643615240000|2022-01-31 07:47:20|4433.03|4432.43|4433.16|4432.56|4433.28|4432.68|4432.91|4432.31|8
1643615250000|2022-01-31 07:47:30|4433.28|4432.68|4433.41|4432.81|4433.41|4432.81|4433.28|4432.68|11
1643615260000|2022-01-31 07:47:40|4433.66|4433.06|4433.91|4433.31|4433.91|4433.31|4433.41|4432.81|6
1643615270000|2022-01-31 07:47:50|4433.53|4432.93|4433.16|4432.56|4433.66|4433.06|4433.16|4432.56|5
1643615280000|2022-01-31 07:48:00|4432.91|4432.31|4432.91|4432.31|4433.16|4432.56|4432.91|4432.31|8
1643615290000|2022-01-31 07:48:10|4432.66|4432.06|4432.41|4431.81|4432.66|4432.06|4432.41|4431.81|19
1643615300000|2022-01-31 07:48:20|4432.16|4431.56|4431.66|4431.06|4432.16|4431.56|4431.53|4430.93|48
1643615310000|2022-01-31 07:48:30|4431.41|4430.81|4431.66|4431.06|4431.66|4431.06|4431.41|4430.81|23
1643615320000|2022-01-31 07:48:40|4431.53|4430.93|4431.16|4430.56|4431.53|4430.93|4430.91|4430.31|71
1643615330000|2022-01-31 07:48:50|4431.66|4431.06|4431.66|4431.06|4432.16|4431.56|4431.66|4431.06|69
1643615340000|2022-01-31 07:49:00|4431.91|4431.31|4431.66|4431.06|4431.91|4431.31|4431.41|4430.81|56
1643615350000|2022-01-31 07:49:10|4431.91|4431.31|4431.53|4430.93|4431.91|4431.31|4431.41|4430.81|20
1643615360000|2022-01-31 07:49:20|4431.41|4430.81|4432.16|4431.56|4432.41|4431.81|4431.16|4430.56|45
1643615370000|2022-01-31 07:49:30|4432.28|4431.68|4431.91|4431.31|4432.41|4431.81|4431.91|4431.31|5
1643615380000|2022-01-31 07:49:40|4431.66|4431.06|4432.28|4431.68|4432.41|4431.81|4431.66|4431.06|20
1643615390000|2022-01-31 07:49:50|4432.16|4431.56|4431.91|4431.31|4432.16|4431.56|4431.91|4431.31|3
1643615400000|2022-01-31 07:50:00|4431.78|4431.18|4431.91|4431.31|4431.91|4431.31|4431.66|4431.06|37
1643615410000|2022-01-31 07:50:10|4431.78|4431.18|4432.91|4432.31|4433.03|4432.43|4431.66|4431.06|48
1643615420000|2022-01-31 07:50:20|4433.16|4432.56|4432.78|4432.18|4433.16|4432.56|4432.78|4432.18|41
1643615430000|2022-01-31 07:50:30|4432.66|4432.06|4432.91|4432.31|4433.16|4432.56|4432.66|4432.06|40
1643615440000|2022-01-31 07:50:40|4433.03|4432.43|4433.03|4432.43|4433.03|4432.43|4432.66|4432.06|11
1643615450000|2022-01-31 07:50:50|4432.91|4432.31|4433.16|4432.56|4433.41|4432.81|4432.91|4432.31|9
1643615460000|2022-01-31 07:51:00|4433.28|4432.68|4433.66|4433.06|4433.66|4433.06|4433.16|4432.56|7
1643615470000|2022-01-31 07:51:10|4433.53|4432.93|4433.78|4433.18|4433.78|4433.18|4433.53|4432.93|33
1643615480000|2022-01-31 07:51:20|4433.66|4433.06|4433.91|4433.31|4433.91|4433.31|4433.66|4433.06|31
1643615490000|2022-01-31 07:51:30|4433.78|4433.18|4434.16|4433.56|4434.16|4433.56|4433.78|4433.18|55
1643615500000|2022-01-31 07:51:40|4434.03|4433.43|4434.41|4433.81|4434.66|4434.06|4433.91|4433.31|100
1643615510000|2022-01-31 07:51:50|4434.28|4433.68|4434.66|4434.06|4434.66|4434.06|4433.91|4433.31|27
1643615520000|2022-01-31 07:52:00|4434.53|4433.93|4434.41|4433.81|4435.03|4434.43|4434.41|4433.81|72
1643615530000|2022-01-31 07:52:10|4434.16|4433.56|4434.16|4433.56|4434.28|4433.68|4433.91|4433.31|8
1643615540000|2022-01-31 07:52:20|4433.91|4433.31|4434.28|4433.68|4434.41|4433.81|4433.91|4433.31|25
1643615550000|2022-01-31 07:52:30|4434.41|4433.81|4434.91|4434.31|4434.91|4434.31|4434.16|4433.56|38
1643615560000|2022-01-31 07:52:40|4434.66|4434.06|4434.66|4434.06|4434.66|4434.06|4434.41|4433.81|13
1643615570000|2022-01-31 07:52:50|4434.53|4433.93|4435.03|4434.43|4435.03|4434.43|4434.41|4433.81|31
1643615580000|2022-01-31 07:53:00|4435.16|4434.56|4435.03|4434.43|4435.41|4434.81|4434.91|4434.31|73
1643615590000|2022-01-31 07:53:10|4435.16|4434.56|4434.78|4434.18|4435.16|4434.56|4434.41|4433.81|21
1643615600000|2022-01-31 07:53:20|4434.91|4434.31|4435.03|4434.43|4435.03|4434.43|4434.66|4434.06|21
1643615610000|2022-01-31 07:53:30|4434.91|4434.31|4435.03|4434.43|4435.16|4434.56|4434.78|4434.18|62
1643615620000|2022-01-31 07:53:40|4434.91|4434.31|4434.91|4434.31|4434.91|4434.31|4434.91|4434.31|10
1643615630000|2022-01-31 07:53:50|4435.03|4434.43|4434.91|4434.31|4435.28|4434.68|4434.91|4434.31|38
1643615640000|2022-01-31 07:54:00|4434.66|4434.06|4435.16|4434.56|4435.16|4434.56|4434.66|4434.06|30
1643615650000|2022-01-31 07:54:10|4435.53|4434.93|4435.66|4435.06|4435.91|4435.31|4435.41|4434.81|91
1643615660000|2022-01-31 07:54:20|4435.91|4435.31|4435.66|4435.06|4435.91|4435.31|4435.66|4435.06|25
1643615670000|2022-01-31 07:54:30|4435.91|4435.31|4435.16|4434.56|4435.91|4435.31|4435.16|4434.56|61
1643615680000|2022-01-31 07:54:40|4435.41|4434.81|4435.41|4434.81|4435.41|4434.81|4435.41|4434.81|24
1643615690000|2022-01-31 07:54:50|4435.66|4435.06|4435.41|4434.81|4435.91|4435.31|4435.41|4434.81|26
1643615700000|2022-01-31 07:55:00|4435.66|4435.06|4435.41|4434.81|4435.66|4435.06|4435.41|4434.81|4
1643615710000|2022-01-31 07:55:10|4435.66|4435.06|4435.91|4435.31|4436.41|4435.81|4435.66|4435.06|52
1643615720000|2022-01-31 07:55:20|4436.16|4435.56|4437.41|4436.81|4437.41|4436.81|4436.16|4435.56|105
1643615730000|2022-01-31 07:55:30|4436.91|4436.31|4437.16|4436.56|4437.16|4436.56|4436.53|4435.93|195
1643615740000|2022-01-31 07:55:40|4437.03|4436.43|4436.91|4436.31|4437.41|4436.81|4436.91|4436.31|42
1643615750000|2022-01-31 07:55:50|4437.03|4436.43|4437.41|4436.81|4437.66|4437.06|4437.03|4436.43|194
1643615760000|2022-01-31 07:56:00|4437.53|4436.93|4437.66|4437.06|4437.91|4437.31|4437.53|4436.93|165
1643615770000|2022-01-31 07:56:10|4437.53|4436.93|4437.66|4437.06|4437.66|4437.06|4437.41|4436.81|49
1643615780000|2022-01-31 07:56:20|4437.53|4436.93|4437.91|4437.31|4437.91|4437.31|4437.53|4436.93|30
1643615790000|2022-01-31 07:56:30|4437.66|4437.06|4437.78|4437.18|4437.91|4437.31|4437.53|4436.93|68
1643615800000|2022-01-31 07:56:40|4437.66|4437.06|4437.91|4437.31|4437.91|4437.31|4437.66|4437.06|31
1643615810000|2022-01-31 07:56:50|4437.78|4437.18|4437.28|4436.68|4437.78|4437.18|4437.28|4436.68|48
1643615820000|2022-01-31 07:57:00|4437.41|4436.81|4437.28|4436.68|4437.53|4436.93|4437.28|4436.68|51
1643615830000|2022-01-31 07:57:10|4437.16|4436.56|4437.53|4436.93|4437.53|4436.93|4437.16|4436.56|37
1643615840000|2022-01-31 07:57:20|4437.41|4436.81|4438.16|4437.56|4438.16|4437.56|4437.41|4436.81|159
1643615850000|2022-01-31 07:57:30|||||||||109
1643615860000|2022-01-31 07:57:40|4437.78|4437.18|4437.78|4437.18|4437.91|4437.31|4437.66|4437.06|72
1643615870000|2022-01-31 07:57:50|4437.91|4437.31|4437.16|4436.56|4437.91|4437.31|4437.16|4436.56|39
1643615880000|2022-01-31 07:58:00|4437.41|4436.81|4437.03|4436.43|4437.41|4436.81|4436.91|4436.31|65
1643615890000|2022-01-31 07:58:10|4437.16|4436.56|4436.66|4436.06|4437.16|4436.56|4436.66|4436.06|32
1643615900000|2022-01-31 07:58:20|4436.78|4436.18|4436.66|4436.06|4436.91|4436.31|4436.66|4436.06|15
1643615910000|2022-01-31 07:58:30|4436.78|4436.18|4436.66|4436.06|4437.03|4436.43|4436.66|4436.06|15
1643615920000|2022-01-31 07:58:40|4436.53|4435.93|4436.41|4435.81|4437.16|4436.56|4436.41|4435.81|92
1643615930000|2022-01-31 07:58:50|4436.16|4435.56|4435.66|4435.06|4436.16|4435.56|4435.41|4434.81|40
1643615940000|2022-01-31 07:59:00|4435.41|4434.81|4435.66|4435.06|4435.66|4435.06|4435.41|4434.81|35
1643615950000|2022-01-31 07:59:10|4435.41|4434.81|4435.66|4435.06|4435.66|4435.06|4435.41|4434.81|37
1643615960000|2022-01-31 07:59:20|4435.91|4435.31|4435.91|4435.31|4435.91|4435.31|4435.41|4434.81|52
1643615970000|2022-01-31 07:59:30|4435.66|4435.06|4435.66|4435.06|4435.91|4435.31|4435.53|4434.93|33
1643615980000|2022-01-31 07:59:40|4435.41|4434.81|4435.66|4435.06|4435.91|4435.31|4435.41|4434.81|24
1643615990000|2022-01-31 07:59:50|4435.91|4435.31|4436.91|4436.31|4436.91|4436.31|4435.91|4435.31|123
1643616000000|2022-01-31 08:00:00|4436.41|4435.81|4434.41|4433.81|4436.41|4435.81|4434.16|4433.56|476
1643616010000|2022-01-31 08:00:10|4434.16|4433.56|4434.91|4434.31|4434.91|4434.31|4434.16|4433.56|212
1643616020000|2022-01-31 08:00:20|4434.78|4434.18|4434.41|4433.81|4435.41|4434.81|4433.91|4433.31|124
1643616030000|2022-01-31 08:00:30|4434.66|4434.06|4435.16|4434.56|4435.53|4434.93|4434.41|4433.81|120
1643616040000|2022-01-31 08:00:40|4435.41|4434.81|4435.41|4434.81|4435.91|4435.31|4435.16|4434.56|65
1643616050000|2022-01-31 08:00:50|4435.78|4435.18|4434.91|4434.31|4435.78|4435.18|4434.53|4433.93|165
1643616060000|2022-01-31 08:01:00|4434.78|4434.18|4434.16|4433.56|4434.91|4434.31|4433.66|4433.06|246
1643616070000|2022-01-31 08:01:10|4433.91|4433.31|4432.91|4432.31|4433.91|4433.31|4432.91|4432.31|116
1643616080000|2022-01-31 08:01:20|4432.66|4432.06|4434.41|4433.81|4434.41|4433.81|4432.66|4432.06|174
1643616090000|2022-01-31 08:01:30|4434.16|4433.56|4433.91|4433.31|4434.16|4433.56|4433.66|4433.06|78
1643616100000|2022-01-31 08:01:40|4433.66|4433.06|4433.41|4432.81|4433.66|4433.06|4433.41|4432.81|67
1643616110000|2022-01-31 08:01:50|4433.28|4432.68|4432.78|4432.18|4433.41|4432.81|4432.41|4431.81|84
1643616120000|2022-01-31 08:02:00|4432.66|4432.06|4432.66|4432.06|4432.91|4432.31|4432.16|4431.56|101
1643616130000|2022-01-31 08:02:10|4432.41|4431.81|4432.41|4431.81|4432.91|4432.31|4432.41|4431.81|81
1643616140000|2022-01-31 08:02:20|4432.66|4432.06|4432.41|4431.81|4432.66|4432.06|4432.16|4431.56|27
1643616150000|2022-01-31 08:02:30|4432.16|4431.56|4432.16|4431.56|4432.41|4431.81|4431.91|4431.31|62
1643616160000|2022-01-31 08:02:40|4432.28|4431.68|4431.53|4430.93|4432.41|4431.81|4431.16|4430.56|150
1643616170000|2022-01-31 08:02:50|4431.41|4430.81|4431.28|4430.68|4431.66|4431.06|4431.16|4430.56|70
1643616180000|2022-01-31 08:03:00|4431.41|4430.81|4429.78|4429.18|4431.41|4430.81|4429.41|4428.81|267
1643616190000|2022-01-31 08:03:10|4429.66|4429.06|4428.66|4428.06|4429.66|4429.06|4428.66|4428.06|125
1643616200000|2022-01-31 08:03:20|4428.91|4428.31|4429.41|4428.81|4429.66|4429.06|4428.91|4428.31|250
1643616210000|2022-01-31 08:03:30|4429.16|4428.56|4428.53|4427.93|4429.16|4428.56|4428.28|4427.68|104
1643616220000|2022-01-31 08:03:40|4428.66|4428.06|4428.41|4427.81|4428.91|4428.31|4428.41|4427.81|64
1643616230000|2022-01-31 08:03:50|4428.28|4427.68|4428.41|4427.81|4428.66|4428.06|4428.16|4427.56|89
1643616240000|2022-01-31 08:04:00|4428.28|4427.68|4427.78|4427.18|4428.28|4427.68|4427.41|4426.81|306
1643616250000|2022-01-31 08:04:10|4427.91|4427.31|4427.66|4427.06|4427.91|4427.31|4427.16|4426.56|143
1643616260000|2022-01-31 08:04:20|4427.41|4426.81|4427.41|4426.81|4427.66|4427.06|4426.91|4426.31|212
1643616270000|2022-01-31 08:04:30|4427.16|4426.56|4427.41|4426.81|4427.41|4426.81|4426.91|4426.31|54
1643616280000|2022-01-31 08:04:40|4427.66|4427.06|4427.66|4427.06|4428.41|4427.81|4427.41|4426.81|118
1643616290000|2022-01-31 08:04:50|4427.78|4427.18|4427.41|4426.81|4427.91|4427.31|4427.41|4426.81|94
1643616300000|2022-01-31 08:05:00|4427.16|4426.56|4427.41|4426.81|4427.41|4426.81|4426.66|4426.06|87
1643616310000|2022-01-31 08:05:10|4427.66|4427.06|4427.41|4426.81|4427.91|4427.31|4427.16|4426.56|79
1643616320000|2022-01-31 08:05:20|4427.66|4427.06|4427.41|4426.81|4427.66|4427.06|4427.16|4426.56|56
1643616330000|2022-01-31 08:05:30|4427.66|4427.06|4428.16|4427.56|4428.16|4427.56|4427.41|4426.81|37
1643616340000|2022-01-31 08:05:40|4428.28|4427.68|4428.16|4427.56|4428.91|4428.31|4427.91|4427.31|36
1643616350000|2022-01-31 08:05:50|4427.91|4427.31|4427.66|4427.06|4428.16|4427.56|4427.16|4426.56|135
1643616360000|2022-01-31 08:06:00|4427.78|4427.18|4428.16|4427.56|4428.16|4427.56|4427.16|4426.56|113
1643616370000|2022-01-31 08:06:10|4428.41|4427.81|4427.91|4427.31|4428.41|4427.81|4427.66|4427.06|47
1643616380000|2022-01-31 08:06:20|4427.78|4427.18|4427.91|4427.31|4428.16|4427.56|4427.41|4426.81|90
1643616390000|2022-01-31 08:06:30|4427.78|4427.18|4427.91|4427.31|4427.91|4427.31|4427.66|4427.06|36
1643616400000|2022-01-31 08:06:40|4428.16|4427.56|4426.78|4426.18|4428.16|4427.56|4426.41|4425.81|112
1643616410000|2022-01-31 08:06:50|4426.66|4426.06|4426.03|4425.43|4426.78|4426.18|4425.91|4425.31|222
1643616420000|2022-01-31 08:07:00|4426.16|4425.56|4426.91|4426.31|4427.16|4426.56|4425.91|4425.31|79
1643616430000|2022-01-31 08:07:10|4426.78|4426.18|4426.53|4425.93|4426.78|4426.18|4426.16|4425.56|25
1643616440000|2022-01-31 08:07:20|4426.41|4425.81|4426.41|4425.81|4426.41|4425.81|4425.91|4425.31|50
1643616450000|2022-01-31 08:07:30|4426.28|4425.68|4425.66|4425.06|4426.41|4425.81|4425.66|4425.06|61
1643616460000|2022-01-31 08:07:40|4425.91|4425.31|4425.66|4425.06|4426.41|4425.81|4425.66|4425.06|168
1643616470000|2022-01-31 08:07:50|4425.91|4425.31|4426.53|4425.93|4426.91|4426.31|4425.91|4425.31|79
1643616480000|2022-01-31 08:08:00|4426.66|4426.06|4426.66|4426.06|4426.66|4426.06|4426.16|4425.56|86
1643616490000|2022-01-31 08:08:10|4426.91|4426.31|4426.16|4425.56|4426.91|4426.31|4425.91|4425.31|71
1643616500000|2022-01-31 08:08:20|4426.66|4426.06|4426.91|4426.31|4426.91|4426.31|4426.16|4425.56|62
1643616510000|2022-01-31 08:08:30|4427.16|4426.56|4427.41|4426.81|4427.66|4427.06|4426.91|4426.31|73
1643616520000|2022-01-31 08:08:40|4427.28|4426.68|4426.66|4426.06|4427.41|4426.81|4426.66|4426.06|131
1643616530000|2022-01-31 08:08:50|4426.91|4426.31|4427.91|4427.31|4427.91|4427.31|4426.66|4426.06|166
1643616540000|2022-01-31 08:09:00|4427.66|4427.06|4427.66|4427.06|4427.66|4427.06|4427.16|4426.56|96
1643616550000|2022-01-31 08:09:10|4427.53|4426.93|4428.28|4427.68|4428.41|4427.81|4427.41|4426.81|65
1643616560000|2022-01-31 08:09:20|4428.16|4427.56|4428.66|4428.06|4428.66|4428.06|4427.91|4427.31|29
1643616570000|2022-01-31 08:09:30|4428.41|4427.81|4428.66|4428.06|4428.66|4428.06|4428.28|4427.68|63
1643616580000|2022-01-31 08:09:40|4428.91|4428.31|4429.41|4428.81|4429.66|4429.06|4428.91|4428.31|82
1643616590000|2022-01-31 08:09:50|4429.16|4428.56|4429.41|4428.81|4429.53|4428.93|4429.16|4428.56|86
1643616600000|2022-01-31 08:10:00|4429.66|4429.06|4429.91|4429.31|4430.16|4429.56|4429.41|4428.81|75
1643616610000|2022-01-31 08:10:10|4429.78|4429.18|4430.66|4430.06|4430.66|4430.06|4429.66|4429.06|65
1643616620000|2022-01-31 08:10:20|4430.78|4430.18|4432.28|4431.68|4432.28|4431.68|4430.78|4430.18|129
1643616630000|2022-01-31 08:10:30|4432.16|4431.56|4431.91|4431.31|4432.16|4431.56|4431.66|4431.06|108
1643616640000|2022-01-31 08:10:40|4431.66|4431.06|4431.78|4431.18|4432.16|4431.56|4431.66|4431.06|54
1643616650000|2022-01-31 08:10:50|4431.66|4431.06|4432.41|4431.81|4432.66|4432.06|4431.53|4430.93|52
1643616660000|2022-01-31 08:11:00|4432.28|4431.68|4431.78|4431.18|4432.41|4431.81|4431.66|4431.06|56
1643616670000|2022-01-31 08:11:10|4431.91|4431.31|4431.66|4431.06|4431.91|4431.31|4431.41|4430.81|53
1643616680000|2022-01-31 08:11:20|4431.53|4430.93|4431.41|4430.81|4431.53|4430.93|4430.78|4430.18|105
1643616690000|2022-01-31 08:11:30|4431.28|4430.68|4431.16|4430.56|4431.41|4430.81|4430.16|4429.56|118
1643616700000|2022-01-31 08:11:40|4431.41|4430.81|4431.16|4430.56|4431.53|4430.93|4431.16|4430.56|41
1643616710000|2022-01-31 08:11:50|4430.91|4430.31|4430.91|4430.31|4431.03|4430.43|4430.66|4430.06|38
1643616720000|2022-01-31 08:12:00|4430.78|4430.18|4431.41|4430.81|4431.41|4430.81|4430.41|4429.81|56
1643616730000|2022-01-31 08:12:10|4431.53|4430.93|4432.03|4431.43|4432.16|4431.56|4431.53|4430.93|35
1643616740000|2022-01-31 08:12:20|4431.91|4431.31|4432.16|4431.56|4432.28|4431.68|4431.03|4430.43|31
1643616750000|2022-01-31 08:12:30|4432.03|4431.43|4432.66|4432.06|4432.66|4432.06|4432.03|4431.43|23
1643616760000|2022-01-31 08:12:40|4432.78|4432.18|4433.41|4432.81|4433.53|4432.93|4432.78|4432.18|103
1643616770000|2022-01-31 08:12:50|4433.53|4432.93|4433.91|4433.31|4434.16|4433.56|4433.41|4432.81|83
1643616780000|2022-01-31 08:13:00|4433.66|4433.06|4433.16|4432.56|4433.91|4433.31|4433.03|4432.43|166
1643616790000|2022-01-31 08:13:10|4433.41|4432.81|4432.41|4431.81|4433.41|4432.81|4432.16|4431.56|46
1643616800000|2022-01-31 08:13:20|4432.66|4432.06|4431.53|4430.93|4432.66|4432.06|4431.53|4430.93|103
1643616810000|2022-01-31 08:13:30|4431.41|4430.81|4431.78|4431.18|4431.91|4431.31|4431.41|4430.81|54
1643616820000|2022-01-31 08:13:40|4431.91|4431.31|4431.16|4430.56|4431.91|4431.31|4431.16|4430.56|94
1643616830000|2022-01-31 08:13:50|4430.66|4430.06|4430.41|4429.81|4430.66|4430.06|4430.16|4429.56|104
1643616840000|2022-01-31 08:14:00|4430.28|4429.68|4430.16|4429.56|4430.28|4429.68|4430.03|4429.43|44
1643616850000|2022-01-31 08:14:10|4430.66|4430.06|4429.91|4429.31|4430.66|4430.06|4429.91|4429.31|151
1643616860000|2022-01-31 08:14:20|4429.66|4429.06|4430.16|4429.56|4430.16|4429.56|4429.66|4429.06|29
1643616870000|2022-01-31 08:14:30|4429.91|4429.31|4429.66|4429.06|4430.03|4429.43|4429.41|4428.81|75
1643616880000|2022-01-31 08:14:40|4429.53|4428.93|4430.41|4429.81|4430.41|4429.81|4429.41|4428.81|72
1643616890000|2022-01-31 08:14:50|4430.28|4429.68|4430.28|4429.68|4430.91|4430.31|4430.03|4429.43|229
1643616900000|2022-01-31 08:15:00|4430.53|4429.93|4430.66|4430.06|4430.66|4430.06|4429.41|4428.81|66
1643616910000|2022-01-31 08:15:10|4430.78|4430.18|4431.91|4431.31|4431.91|4431.31|4430.66|4430.06|96
1643616920000|2022-01-31 08:15:20|4432.03|4431.43|4433.16|4432.56|4433.16|4432.56|4432.03|4431.43|88
1643616930000|2022-01-31 08:15:30|4433.41|4432.81|4432.91|4432.31|4433.41|4432.81|4432.91|4432.31|43
1643616940000|2022-01-31 08:15:40|4433.03|4432.43|4433.91|4433.31|4433.91|4433.31|4432.91|4432.31|95
1643616950000|2022-01-31 08:15:50|4434.16|4433.56|4434.28|4433.68|4434.41|4433.81|4433.66|4433.06|98
1643616960000|2022-01-31 08:16:00|4434.16|4433.56|4435.16|4434.56|4435.41|4434.81|4434.16|4433.56|211
1643616970000|2022-01-31 08:16:10|4435.41|4434.81|4435.66|4435.06|4435.91|4435.31|4435.28|4434.68|117
1643616980000|2022-01-31 08:16:20|4435.28|4434.68|4435.16|4434.56|4435.41|4434.81|4435.03|4434.43|60
1643616990000|2022-01-31 08:16:30|4435.41|4434.81|4435.41|4434.81|4435.66|4435.06|4435.28|4434.68|55
1643617000000|2022-01-31 08:16:40|4435.16|4434.56|4434.16|4433.56|4435.41|4434.81|4434.16|4433.56|145
1643617010000|2022-01-31 08:16:50|4433.91|4433.31|4433.41|4432.81|4434.41|4433.81|4432.91|4432.31|104
1643617020000|2022-01-31 08:17:00|4433.28|4432.68|4432.41|4431.81|4433.41|4432.81|4432.41|4431.81|68
1643617030000|2022-01-31 08:17:10|4432.66|4432.06|4432.66|4432.06|4432.91|4432.31|4432.41|4431.81|83
1643617040000|2022-01-31 08:17:20|4432.41|4431.81|4431.41|4430.81|4432.41|4431.81|4431.16|4430.56|187
1643617050000|2022-01-31 08:17:30|4431.28|4430.68|4430.16|4429.56|4431.28|4430.68|4430.16|4429.56|62
1643617060000|2022-01-31 08:17:40|4429.91|4429.31|4429.91|4429.31|4430.16|4429.56|4429.78|4429.18|39
1643617070000|2022-01-31 08:17:50|4429.66|4429.06|4429.41|4428.81|4429.66|4429.06|4429.41|4428.81|59
1643617080000|2022-01-31 08:18:00|4429.28|4428.68|4429.41|4428.81|4429.91|4429.31|4429.28|4428.68|68
1643617090000|2022-01-31 08:18:10|4429.16|4428.56|4428.53|4427.93|4429.16|4428.56|4428.16|4427.56|77
1643617100000|2022-01-31 08:18:20|4428.41|4427.81|4429.41|4428.81|4429.41|4428.81|4428.16|4427.56|156
1643617110000|2022-01-31 08:18:30|4429.28|4428.68|4428.41|4427.81|4429.66|4429.06|4428.41|4427.81|128
1643617120000|2022-01-31 08:18:40|4428.16|4427.56|4428.78|4428.18|4429.16|4428.56|4428.16|4427.56|81
1643617130000|2022-01-31 08:18:50|4428.91|4428.31|4429.03|4428.43|4429.66|4429.06|4428.78|4428.18|65
1643617140000|2022-01-31 08:19:00|4428.91|4428.31|4428.66|4428.06|4429.03|4428.43|4427.91|4427.31|41
1643617150000|2022-01-31 08:19:10|4428.41|4427.81|4428.66|4428.06|4429.91|4429.31|4428.41|4427.81|86
1643617160000|2022-01-31 08:19:20|4428.53|4427.93|4428.28|4427.68|4428.66|4428.06|4427.91|4427.31|85
1643617170000|2022-01-31 08:19:30|4428.41|4427.81|4427.41|4426.81|4428.41|4427.81|4427.41|4426.81|65
1643617180000|2022-01-31 08:19:40|4427.53|4426.93|4427.41|4426.81|4427.66|4427.06|4426.91|4426.31|186
1643617190000|2022-01-31 08:19:50|4427.28|4426.68|4426.53|4425.93|4427.28|4426.68|4426.03|4425.43|209
1643617200000|2022-01-31 08:20:00|4426.41|4425.81|4424.66|4424.06|4426.66|4426.06|4424.66|4424.06|331
1643617210000|2022-01-31 08:20:10|4424.41|4423.81|4424.41|4423.81|4424.66|4424.06|4423.66|4423.06|517
1643617220000|2022-01-31 08:20:20|4424.66|4424.06|4424.53|4423.93|4425.16|4424.56|4423.78|4423.18|162
1643617230000|2022-01-31 08:20:30|4424.66|4424.06|4425.28|4424.68|4425.28|4424.68|4424.16|4423.56|105
1643617240000|2022-01-31 08:20:40|4425.03|4424.43|4425.91|4425.31|4425.91|4425.31|4424.91|4424.31|171
1643617250000|2022-01-31 08:20:50|4425.66|4425.06|4424.16|4423.56|4425.91|4425.31|4423.91|4423.31|214
1643617260000|2022-01-31 08:21:00|4424.66|4424.06|4426.16|4425.56|4426.16|4425.56|4424.28|4423.68|280
1643617270000|2022-01-31 08:21:10|4426.41|4425.81|4424.91|4424.31|4426.41|4425.81|4424.78|4424.18|161
1643617280000|2022-01-31 08:21:20|4425.03|4424.43|4424.53|4423.93|4425.16|4424.56|4424.03|4423.43|142
1643617290000|2022-01-31 08:21:30|4424.41|4423.81|4424.41|4423.81|4424.66|4424.06|4423.66|4423.06|284
1643617300000|2022-01-31 08:21:40|4424.16|4423.56|4424.16|4423.56|4424.53|4423.93|4423.66|4423.06|236
1643617310000|2022-01-31 08:21:50|4424.41|4423.81|4424.78|4424.18|4425.03|4424.43|4423.66|4423.06|124
1643617320000|2022-01-31 08:22:00|4424.91|4424.31|4425.91|4425.31|4425.91|4425.31|4424.41|4423.81|98
1643617330000|2022-01-31 08:22:10|4425.41|4424.81|4427.41|4426.81|4427.53|4426.93|4425.41|4424.81|151
1643617340000|2022-01-31 08:22:20|4427.53|4426.93|4428.16|4427.56|4428.16|4427.56|4427.16|4426.56|67
1643617350000|2022-01-31 08:22:30|4428.41|4427.81|4428.66|4428.06|4428.91|4428.31|4428.41|4427.81|130
1643617360000|2022-01-31 08:22:40|4428.53|4427.93|4428.66|4428.06|4428.66|4428.06|4427.91|4427.31|60
1643617370000|2022-01-31 08:22:50|4428.91|4428.31|4428.66|4428.06|4428.91|4428.31|4428.41|4427.81|23
1643617380000|2022-01-31 08:23:00|4428.03|4427.43|4429.66|4429.06|4429.66|4429.06|4428.03|4427.43|70
1643617390000|2022-01-31 08:23:10|4429.91|4429.31|4430.41|4429.81|4430.78|4430.18|4429.91|4429.31|158
1643617400000|2022-01-31 08:23:20|4430.16|4429.56|4430.91|4430.31|4430.91|4430.31|4429.91|4429.31|151
1643617410000|2022-01-31 08:23:30|4431.03|4430.43|4431.66|4431.06|4432.16|4431.56|4430.91|4430.31|237
1643617420000|2022-01-31 08:23:40|4431.91|4431.31|4432.66|4432.06|4432.66|4432.06|4431.41|4430.81|153
1643617430000|2022-01-31 08:23:50|4432.53|4431.93|4432.16|4431.56|4432.66|4432.06|4431.41|4430.81|132
1643617440000|2022-01-31 08:24:00|4431.91|4431.31|4432.16|4431.56|4432.41|4431.81|4431.66|4431.06|184
1643617450000|2022-01-31 08:24:10|4432.03|4431.43|4431.41|4430.81|4432.41|4431.81|4431.41|4430.81|238
1643617460000|2022-01-31 08:24:20|4431.53|4430.93|4430.16|4429.56|4431.91|4431.31|4430.16|4429.56|150
1643617470000|2022-01-31 08:24:30|4430.28|4429.68|4429.66|4429.06|4430.28|4429.68|4429.53|4428.93|90
1643617480000|2022-01-31 08:24:40|4429.78|4429.18|4428.91|4428.31|4429.78|4429.18|4428.91|4428.31|113
1643617490000|2022-01-31 08:24:50|4428.78|4428.18|4428.41|4427.81|4429.03|4428.43|4428.28|4427.68|123
1643617500000|2022-01-31 08:25:00|4427.91|4427.31|4427.78|4427.18|4428.66|4428.06|4427.78|4427.18|130
1643617510000|2022-01-31 08:25:10|4427.91|4427.31|4427.91|4427.31|4427.91|4427.31|4427.28|4426.68|82
1643617520000|2022-01-31 08:25:20|4427.66|4427.06|4427.78|4427.18|4427.91|4427.31|4427.41|4426.81|59
1643617530000|2022-01-31 08:25:30|4427.91|4427.31|4429.66|4429.06|4429.78|4429.18|4427.91|4427.31|130
1643617540000|2022-01-31 08:25:40|4429.53|4428.93|4427.66|4427.06|4429.66|4429.06|4427.66|4427.06|76
1643617550000|2022-01-31 08:25:50|4427.41|4426.81|4428.16|4427.56|4428.16|4427.56|4427.16|4426.56|50
1643617560000|2022-01-31 08:26:00|4428.41|4427.81|4428.41|4427.81|4428.66|4428.06|4427.91|4427.31|65
1643617570000|2022-01-31 08:26:10|4428.28|4427.68|4429.66|4429.06|4429.91|4429.31|4428.28|4427.68|84
1643617580000|2022-01-31 08:26:20|4429.91|4429.31|4429.66|4429.06|4429.91|4429.31|4429.28|4428.68|38
1643617590000|2022-01-31 08:26:30|4429.78|4429.18|4430.16|4429.56|4430.16|4429.56|4429.41|4428.81|81
1643617600000|2022-01-31 08:26:40|4429.91|4429.31|4430.41|4429.81|4430.78|4430.18|4429.91|4429.31|66
1643617610000|2022-01-31 08:26:50|4430.16|4429.56|4430.41|4429.81|4430.66|4430.06|4429.78|4429.18|40
1643617620000|2022-01-31 08:27:00|4430.28|4429.68|4430.03|4429.43|4430.28|4429.68|4429.66|4429.06|64
1643617630000|2022-01-31 08:27:10|4429.91|4429.31|4430.91|4430.31|4430.91|4430.31|4429.78|4429.18|45
1643617640000|2022-01-31 08:27:20|4430.66|4430.06|4430.66|4430.06|4431.16|4430.56|4430.16|4429.56|101
1643617650000|2022-01-31 08:27:30|4430.91|4430.31|4430.66|4430.06|4430.91|4430.31|4430.66|4430.06|29
1643617660000|2022-01-31 08:27:40|4430.78|4430.18|4431.91|4431.31|4432.03|4431.43|4430.78|4430.18|100
1643617670000|2022-01-31 08:27:50|4431.66|4431.06|4432.41|4431.81|4432.66|4432.06|4431.66|4431.06|51
1643617680000|2022-01-31 08:28:00|4432.28|4431.68|4431.91|4431.31|4432.41|4431.81|4431.91|4431.31|187
1643617690000|2022-01-31 08:28:10|4432.03|4431.43|4430.53|4429.93|4432.03|4431.43|4430.53|4429.93|55
1643617700000|2022-01-31 08:28:20|4430.66|4430.06|4430.91|4430.31|4430.91|4430.31|4430.16|4429.56|103
1643617710000|2022-01-31 08:28:30|4430.66|4430.06|4431.16|4430.56|4431.28|4430.68|4430.16|4429.56|59
1643617720000|2022-01-31 08:28:40|4431.28|4430.68|4430.78|4430.18|4431.41|4430.81|4430.78|4430.18|42
1643617730000|2022-01-31 08:28:50|4430.91|4430.31|4429.41|4428.81|4431.16|4430.56|4429.41|4428.81|39
1643617740000|2022-01-31 08:29:00|4429.53|4428.93|4430.41|4429.81|4430.53|4429.93|4429.41|4428.81|37
1643617750000|2022-01-31 08:29:10|4430.53|4429.93|4430.16|4429.56|4430.91|4430.31|4430.16|4429.56|43
1643617760000|2022-01-31 08:29:20|4430.03|4429.43|4429.53|4428.93|4430.16|4429.56|4429.16|4428.56|30
1643617770000|2022-01-31 08:29:30|4429.66|4429.06|4429.16|4428.56|4430.16|4429.56|4428.91|4428.31|74
1643617780000|2022-01-31 08:29:40|4429.03|4428.43|4429.16|4428.56|4429.41|4428.81|4428.91|4428.31|47
1643617790000|2022-01-31 08:29:50|4429.03|4428.43|4430.16|4429.56|4430.53|4429.93|4429.03|4428.43|41
1643617800000|2022-01-31 08:30:00|4429.66|4429.06|4429.66|4429.06|4430.41|4429.81|4429.41|4428.81|54
1643617810000|2022-01-31 08:30:10|4428.91|4428.31|4430.16|4429.56|4430.28|4429.68|4428.66|4428.06|69
1643617820000|2022-01-31 08:30:20|4430.28|4429.68|4431.66|4431.06|4431.66|4431.06|4430.16|4429.56|67
1643617830000|2022-01-31 08:30:30|4431.28|4430.68|4430.91|4430.31|4431.53|4430.93|4430.91|4430.31|54
1643617840000|2022-01-31 08:30:40|4431.03|4430.43|4431.16|4430.56|4431.66|4431.06|4431.03|4430.43|68
1643617850000|2022-01-31 08:30:50|4431.41|4430.81|4432.41|4431.81|4432.41|4431.81|4431.41|4430.81|32
1643617860000|2022-01-31 08:31:00|4432.16|4431.56|4431.66|4431.06|4432.28|4431.68|4431.41|4430.81|41
1643617870000|2022-01-31 08:31:10|4431.41|4430.81|4431.41|4430.81|4431.66|4431.06|4431.03|4430.43|35
1643617880000|2022-01-31 08:31:20|4431.28|4430.68|4429.91|4429.31|4431.28|4430.68|4429.66|4429.06|46
1643617890000|2022-01-31 08:31:30|4429.78|4429.18|4429.03|4428.43|4429.91|4429.31|4428.66|4428.06|65
1643617900000|2022-01-31 08:31:40|4428.91|4428.31|4429.66|4429.06|4430.03|4429.43|4428.66|4428.06|75
1643617910000|2022-01-31 08:31:50|4429.78|4429.18|4429.53|4428.93|4430.03|4429.43|4429.28|4428.68|15
1643617920000|2022-01-31 08:32:00|4429.66|4429.06|4430.41|4429.81|4430.41|4429.81|4429.03|4428.43|78
1643617930000|2022-01-31 08:32:10|4430.53|4429.93|4429.16|4428.56|4430.91|4430.31|4429.16|4428.56|48
1643617940000|2022-01-31 08:32:20|4429.53|4428.93|4429.28|4428.68|4429.66|4429.06|4429.16|4428.56|20
1643617950000|2022-01-31 08:32:30|4429.41|4428.81|4429.16|4428.56|4430.16|4429.56|4429.16|4428.56|44
1643617960000|2022-01-31 08:32:40|4429.41|4428.81|4429.41|4428.81|4429.66|4429.06|4429.41|4428.81|27
1643617970000|2022-01-31 08:32:50|4429.16|4428.56|4429.16|4428.56|4429.16|4428.56|4428.53|4427.93|71
1643617980000|2022-01-31 08:33:00|4429.66|4429.06|4429.91|4429.31|4430.03|4429.43|4429.16|4428.56|24
1643617990000|2022-01-31 08:33:10|4430.16|4429.56|4430.16|4429.56|4430.41|4429.81|4429.66|4429.06|28
1643618000000|2022-01-31 08:33:20|4430.28|4429.68|4429.78|4429.18|4430.91|4430.31|4429.53|4428.93|53
1643618010000|2022-01-31 08:33:30|4429.91|4429.31|4430.66|4430.06|4430.66|4430.06|4429.78|4429.18|37
1643618020000|2022-01-31 08:33:40|4430.03|4429.43|4430.91|4430.31|4431.16|4430.56|4430.03|4429.43|52
1643618030000|2022-01-31 08:33:50|4431.16|4430.56|4430.91|4430.31|4431.16|4430.56|4430.91|4430.31|13
1643618040000|2022-01-31 08:34:00|4430.78|4430.18|4431.91|4431.31|4431.91|4431.31|4430.78|4430.18|30
1643618050000|2022-01-31 08:34:10|4431.66|4431.06|4430.78|4430.18|4431.91|4431.31|4430.78|4430.18|40
1643618060000|2022-01-31 08:34:20|4430.91|4430.31|4431.91|4431.31|4431.91|4431.31|4430.78|4430.18|17
1643618070000|2022-01-31 08:34:30|4431.78|4431.18|4431.28|4430.68|4431.91|4431.31|4431.28|4430.68|20
1643618080000|2022-01-31 08:34:40|4431.41|4430.81|4431.78|4431.18|4432.16|4431.56|4431.41|4430.81|32
1643618090000|2022-01-31 08:34:50|4431.91|4431.31|4431.91|4431.31|4432.03|4431.43|4431.66|4431.06|37
1643618100000|2022-01-31 08:35:00|4432.03|4431.43|4431.91|4431.31|4432.16|4431.56|4431.41|4430.81|36
1643618110000|2022-01-31 08:35:10|4432.03|4431.43|4433.16|4432.56|4433.41|4432.81|4432.03|4431.43|157
1643618120000|2022-01-31 08:35:20|4433.41|4432.81|4433.16|4432.56|4433.66|4433.06|4432.91|4432.31|51
1643618130000|2022-01-31 08:35:30|4433.28|4432.68|4433.28|4432.68|4433.66|4433.06|4432.91|4432.31|27
1643618140000|2022-01-31 08:35:40|4433.41|4432.81|4433.16|4432.56|4433.41|4432.81|4432.66|4432.06|24
1643618150000|2022-01-31 08:35:50|4433.28|4432.68|4433.41|4432.81|4433.66|4433.06|4433.16|4432.56|35
1643618160000|2022-01-31 08:36:00|4433.53|4432.93|4433.41|4432.81|4433.91|4433.31|4433.16|4432.56|52
1643618170000|2022-01-31 08:36:10|4433.53|4432.93|4433.16|4432.56|4433.66|4433.06|4432.66|4432.06|28
1643618180000|2022-01-31 08:36:20|4433.28|4432.68|4433.41|4432.81|4433.66|4433.06|4433.16|4432.56|12
1643618190000|2022-01-31 08:36:30|4433.53|4432.93|4433.66|4433.06|4433.66|4433.06|4433.16|4432.56|25
1643618200000|2022-01-31 08:36:40|4433.53|4432.93|4434.03|4433.43|4434.16|4433.56|4433.41|4432.81|27
1643618210000|2022-01-31 08:36:50|4434.16|4433.56|4433.91|4433.31|4434.91|4434.31|4433.78|4433.18|125
1643618220000|2022-01-31 08:37:00|4433.66|4433.06|4434.28|4433.68|4434.41|4433.81|4433.66|4433.06|38
1643618230000|2022-01-31 08:37:10|4434.16|4433.56|4434.03|4433.43|4434.41|4433.81|4433.66|4433.06|15
1643618240000|2022-01-31 08:37:20|4433.91|4433.31|4433.78|4433.18|4434.16|4433.56|4433.66|4433.06|12
1643618250000|2022-01-31 08:37:30|4433.91|4433.31|4433.78|4433.18|4434.03|4433.43|4433.66|4433.06|41
1643618260000|2022-01-31 08:37:40|4433.91|4433.31|4433.41|4432.81|4433.91|4433.31|4433.16|4432.56|49
1643618270000|2022-01-31 08:37:50|4433.16|4432.56|4432.91|4432.31|4433.41|4432.81|4432.78|4432.18|17
1643618280000|2022-01-31 08:38:00|4432.78|4432.18|4433.41|4432.81|4433.41|4432.81|4432.78|4432.18|50
1643618290000|2022-01-31 08:38:10|4433.16|4432.56|4434.41|4433.81|4434.53|4433.93|4433.16|4432.56|45
1643618300000|2022-01-31 08:38:20|4433.91|4433.31|4434.41|4433.81|4434.66|4434.06|4433.91|4433.31|72
1643618310000|2022-01-31 08:38:30|4434.28|4433.68|4434.41|4433.81|4434.66|4434.06|4433.91|4433.31|33
1643618320000|2022-01-31 08:38:40|4434.53|4433.93|4434.66|4434.06|4434.66|4434.06|4434.41|4433.81|7
1643618330000|2022-01-31 08:38:50|4434.41|4433.81|4433.91|4433.31|4434.41|4433.81|4433.66|4433.06|28
1643618340000|2022-01-31 08:39:00|4433.66|4433.06|4434.41|4433.81|4434.53|4433.93|4433.16|4432.56|64
1643618350000|2022-01-31 08:39:10|4434.28|4433.68|4434.91|4434.31|4434.91|4434.31|4434.28|4433.68|74
1643618360000|2022-01-31 08:39:20|4434.66|4434.06|4434.91|4434.31|4434.91|4434.31|4434.66|4434.06|40
1643618370000|2022-01-31 08:39:30|4434.78|4434.18|4434.41|4433.81|4434.91|4434.31|4434.16|4433.56|24
1643618380000|2022-01-31 08:39:40|4434.53|4433.93|4434.91|4434.31|4434.91|4434.31|4434.41|4433.81|26
1643618390000|2022-01-31 08:39:50|4434.78|4434.18|4434.91|4434.31|4435.16|4434.56|4434.66|4434.06|105
1643618400000|2022-01-31 08:40:00|4435.03|4434.43|4435.16|4434.56|4435.16|4434.56|4434.91|4434.31|19
1643618410000|2022-01-31 08:40:10|4434.41|4433.81|4433.78|4433.18|4434.41|4433.81|4433.78|4433.18|122
1643618420000|2022-01-31 08:40:20|4433.91|4433.31|4434.91|4434.31|4434.91|4434.31|4433.78|4433.18|22
1643618430000|2022-01-31 08:40:30|4435.03|4434.43|4433.91|4433.31|4435.03|4434.43|4433.66|4433.06|86
1643618440000|2022-01-31 08:40:40|4434.03|4433.43|4433.53|4432.93|4434.03|4433.43|4433.16|4432.56|37
1643618450000|2022-01-31 08:40:50|4433.41|4432.81|4433.91|4433.31|4434.03|4433.43|4433.41|4432.81|57
1643618460000|2022-01-31 08:41:00|4434.16|4433.56|4433.91|4433.31|4434.16|4433.56|4433.66|4433.06|17
1643618470000|2022-01-31 08:41:10|4433.66|4433.06|4433.28|4432.68|4433.78|4433.18|4432.91|4432.31|27
1643618480000|2022-01-31 08:41:20|4433.16|4432.56|4433.16|4432.56|4433.66|4433.06|4433.16|4432.56|8
1643618490000|2022-01-31 08:41:30|4433.41|4432.81|4433.66|4433.06|4433.66|4433.06|4433.16|4432.56|32
1643618500000|2022-01-31 08:41:40|4433.41|4432.81|4434.41|4433.81|4434.91|4434.31|4433.41|4432.81|49
1643618510000|2022-01-31 08:41:50|4434.66|4434.06|4435.41|4434.81|4435.41|4434.81|4434.41|4433.81|117
1643618520000|2022-01-31 08:42:00|4435.66|4435.06|4435.66|4435.06|4435.66|4435.06|4435.66|4435.06|167
1643618530000|2022-01-31 08:42:10|4435.41|4434.81|4435.66|4435.06|4435.66|4435.06|4435.41|4434.81|28
1643618540000|2022-01-31 08:42:20|||||||||217
1643618550000|2022-01-31 08:42:30|4435.91|4435.31|4436.16|4435.56|4436.16|4435.56|4435.91|4435.31|165
1643618560000|2022-01-31 08:42:40|4435.91|4435.31|4435.91|4435.31|4435.91|4435.31|4435.91|4435.31|52
1643618570000|2022-01-31 08:42:50|4435.16|4434.56|4434.53|4433.93|4435.16|4434.56|4433.91|4433.31|202
1643618580000|2022-01-31 08:43:00|4434.41|4433.81|4435.66|4435.06|4435.66|4435.06|4434.28|4433.68|51
1643618590000|2022-01-31 08:43:10|4435.91|4435.31|4435.91|4435.31|4435.91|4435.31|4435.66|4435.06|62
1643618600000|2022-01-31 08:43:20|4436.03|4435.43|4435.91|4435.31|4436.16|4435.56|4435.66|4435.06|27
1643618610000|2022-01-31 08:43:30|4435.78|4435.18|4435.41|4434.81|4435.91|4435.31|4435.41|4434.81|4
1643618620000|2022-01-31 08:43:40|4435.66|4435.06|4435.66|4435.06|4436.03|4435.43|4435.66|4435.06|51
1643618630000|2022-01-31 08:43:50|4436.16|4435.56|4435.91|4435.31|4436.16|4435.56|4435.78|4435.18|33
1643618640000|2022-01-31 08:44:00|4435.66|4435.06|4436.16|4435.56|4436.16|4435.56|4435.66|4435.06|33
1643618650000|2022-01-31 08:44:10|4435.91|4435.31|4436.16|4435.56|4436.16|4435.56|4435.91|4435.31|47
1643618660000|2022-01-31 08:44:20|4436.41|4435.81|4436.41|4435.81|4436.41|4435.81|4436.41|4435.81|130
1643618670000|2022-01-31 08:44:30|4436.66|4436.06|4436.41|4435.81|4436.66|4436.06|4436.41|4435.81|110
1643618680000|2022-01-31 08:44:40|4436.66|4436.06|4436.16|4435.56|4436.66|4436.06|4436.03|4435.43|38
1643618690000|2022-01-31 08:44:50|4436.28|4435.68|4436.66|4436.06|4436.66|4436.06|4435.91|4435.31|54
1643618700000|2022-01-31 08:45:00|4436.41|4435.81|4436.66|4436.06|4436.66|4436.06|4436.41|4435.81|74
1643618710000|2022-01-31 08:45:10|4436.91|4436.31|4436.66|4436.06|4436.91|4436.31|4436.41|4435.81|101
1643618720000|2022-01-31 08:45:20|4436.91|4436.31|4437.16|4436.56|4437.16|4436.56|4436.91|4436.31|108
1643618730000|2022-01-31 08:45:30|4437.03|4436.43|4436.91|4436.31|4437.16|4436.56|4436.91|4436.31|58
1643618740000|2022-01-31 08:45:40|4436.66|4436.06|4436.91|4436.31|4437.16|4436.56|4436.66|4436.06|46
1643618750000|2022-01-31 08:45:50|4436.78|4436.18|4436.66|4436.06|4436.78|4436.18|4436.41|4435.81|21
1643618760000|2022-01-31 08:46:00|4436.78|4436.18|4436.91|4436.31|4437.16|4436.56|4436.66|4436.06|32
1643618770000|2022-01-31 08:46:10|4436.41|4435.81|4435.91|4435.31|4436.41|4435.81|4435.91|4435.31|41
1643618780000|2022-01-31 08:46:20|4435.78|4435.18|4436.41|4435.81|4436.53|4435.93|4435.66|4435.06|51
1643618790000|2022-01-31 08:46:30|4436.53|4435.93|4435.78|4435.18|4436.53|4435.93|4435.78|4435.18|100
1643618800000|2022-01-31 08:46:40|4435.91|4435.31|4435.78|4435.18|4435.91|4435.31|4435.41|4434.81|25
1643618810000|2022-01-31 08:46:50|4435.91|4435.31|4436.53|4435.93|4436.66|4436.06|4435.91|4435.31|55
1643618820000|2022-01-31 08:47:00|4436.41|4435.81|4437.16|4436.56|4437.16|4436.56|4436.41|4435.81|19
1643618830000|2022-01-31 08:47:10|4437.03|4436.43|4436.78|4436.18|4437.03|4436.43|4436.66|4436.06|15
1643618840000|2022-01-31 08:47:20|4436.66|4436.06|4437.03|4436.43|4437.16|4436.56|4436.41|4435.81|125
1643618850000|2022-01-31 08:47:30|4436.91|4436.31|4437.16|4436.56|4437.16|4436.56|4436.91|4436.31|29
1643618860000|2022-01-31 08:47:40|4437.41|4436.81|4437.16|4436.56|4437.41|4436.81|4437.16|4436.56|264
1643618870000|2022-01-31 08:47:50|4437.41|4436.81|4437.41|4436.81|4437.41|4436.81|4436.91|4436.31|101
1643618880000|2022-01-31 08:48:00|4437.16|4436.56|4437.41|4436.81|4437.41|4436.81|4437.16|4436.56|24
1643618890000|2022-01-31 08:48:10|4437.28|4436.68|4437.16|4436.56|4437.41|4436.81|4436.91|4436.31|67
1643618900000|2022-01-31 08:48:20|4437.28|4436.68|4436.91|4436.31|4437.28|4436.68|4436.91|4436.31|20
1643618910000|2022-01-31 08:48:30|4437.03|4436.43|4437.41|4436.81|4437.53|4436.93|4436.91|4436.31|31
1643618920000|2022-01-31 08:48:40|4437.53|4436.93|4437.41|4436.81|4437.53|4436.93|4437.16|4436.56|133
1643618930000|2022-01-31 08:48:50|4437.53|4436.93|4437.66|4437.06|4437.66|4437.06|4437.41|4436.81|10
1643618940000|2022-01-31 08:49:00|4437.28|4436.68|4437.66|4437.06|4437.66|4437.06|4437.16|4436.56|56
1643618950000|2022-01-31 08:49:10|4437.53|4436.93|4437.41|4436.81|4437.66|4437.06|4437.41|4436.81|24
1643618960000|2022-01-31 08:49:20|4437.53|4436.93|4437.66|4437.06|4437.66|4437.06|4437.41|4436.81|13
1643618970000|2022-01-31 08:49:30|4437.41|4436.81|4437.41|4436.81|4437.41|4436.81|4437.16|4436.56|59
1643618980000|2022-01-31 08:49:40|4437.28|4436.68|4437.66|4437.06|4437.91|4437.31|4437.28|4436.68|30
1643618990000|2022-01-31 08:49:50|4437.91|4437.31|4437.91|4437.31|4437.91|4437.31|4437.91|4437.31|35
1643619000000|2022-01-31 08:50:00|4437.66|4437.06|4437.91|4437.31|4437.91|4437.31|4437.66|4437.06|92
1643619010000|2022-01-31 08:50:10|4438.16|4437.56|4437.91|4437.31|4438.41|4437.81|4437.91|4437.31|316
1643619020000|2022-01-31 08:50:20|4437.66|4437.06|4437.41|4436.81|4437.78|4437.18|4437.03|4436.43|74
1643619030000|2022-01-31 08:50:30|4437.16|4436.56|4436.66|4436.06|4437.16|4436.56|4436.28|4435.68|67
1643619040000|2022-01-31 08:50:40|4436.78|4436.18|4436.91|4436.31|4437.16|4436.56|4436.66|4436.06|32
1643619050000|2022-01-31 08:50:50|4436.78|4436.18|4436.41|4435.81|4436.91|4436.31|4436.16|4435.56|16
1643619060000|2022-01-31 08:51:00|4436.66|4436.06|4436.41|4435.81|4436.66|4436.06|4436.16|4435.56|36
1643619070000|2022-01-31 08:51:10|4436.66|4436.06|4436.66|4436.06|4436.66|4436.06|4436.16|4435.56|19
1643619080000|2022-01-31 08:51:20|4436.53|4435.93|4436.28|4435.68|4436.91|4436.31|4436.28|4435.68|33
1643619090000|2022-01-31 08:51:30|4436.41|4435.81|4436.41|4435.81|4436.66|4436.06|4436.16|4435.56|20
1643619100000|2022-01-31 08:51:40|4436.28|4435.68|4436.16|4435.56|4436.41|4435.81|4435.91|4435.31|21
1643619110000|2022-01-31 08:51:50|4435.91|4435.31|4436.41|4435.81|4436.53|4435.93|4435.91|4435.31|43
1643619120000|2022-01-31 08:52:00|4436.66|4436.06|4437.41|4436.81|4437.66|4437.06|4436.66|4436.06|40
1643619130000|2022-01-31 08:52:10|4437.66|4437.06|4437.66|4437.06|4437.66|4437.06|4437.53|4436.93|14
1643619140000|2022-01-31 08:52:20|4437.91|4437.31|4437.66|4437.06|4437.91|4437.31|4437.66|4437.06|28
1643619150000|2022-01-31 08:52:30|4437.78|4437.18|4438.03|4437.43|4438.41|4437.81|4437.66|4437.06|39
1643619160000|2022-01-31 08:52:40|4438.16|4437.56|4437.16|4436.56|4438.16|4437.56|4437.03|4436.43|27
1643619170000|2022-01-31 08:52:50|4437.41|4436.81|4438.91|4438.31|4438.91|4438.31|4437.41|4436.81|325
1643619180000|2022-01-31 08:53:00|4439.16|4438.56|4439.91|4439.31|4440.16|4439.56|4439.16|4438.56|831
1643619190000|2022-01-31 08:53:10|4440.16|4439.56|4440.41|4439.81|4440.41|4439.81|4439.66|4439.06|272
1643619200000|2022-01-31 08:53:20|4440.16|4439.56|4440.66|4440.06|4440.66|4440.06|4440.16|4439.56|207
1643619210000|2022-01-31 08:53:30|4440.91|4440.31|4439.91|4439.31|4440.91|4440.31|4439.91|4439.31|179
1643619220000|2022-01-31 08:53:40|4440.16|4439.56|4440.66|4440.06|4440.91|4440.31|4440.16|4439.56|55
1643619230000|2022-01-31 08:53:50|4440.41|4439.81|4440.16|4439.56|4440.66|4440.06|4440.16|4439.56|214
1643619240000|2022-01-31 08:54:00|4439.91|4439.31|4440.41|4439.81|4440.66|4440.06|4439.91|4439.31|75
1643619250000|2022-01-31 08:54:10|4440.66|4440.06|4441.16|4440.56|4441.16|4440.56|4440.66|4440.06|128
1643619260000|2022-01-31 08:54:20|4440.91|4440.31|4441.03|4440.43|4441.16|4440.56|4440.41|4439.81|236
1643619270000|2022-01-31 08:54:30|4440.91|4440.31|4441.41|4440.81|4441.41|4440.81|4440.66|4440.06|52
1643619280000|2022-01-31 08:54:40|4441.16|4440.56|4440.28|4439.68|4441.16|4440.56|4440.28|4439.68|81
1643619290000|2022-01-31 08:54:50|4440.16|4439.56|4440.66|4440.06|4440.91|4440.31|4440.16|4439.56|73
1643619300000|2022-01-31 08:55:00|4440.91|4440.31|4440.91|4440.31|4441.16|4440.56|4440.91|4440.31|19
1643619310000|2022-01-31 08:55:10|4441.16|4440.56|4440.78|4440.18|4441.16|4440.56|4440.78|4440.18|24
1643619320000|2022-01-31 08:55:20|4440.91|4440.31|4439.91|4439.31|4440.91|4440.31|4439.66|4439.06|42
1643619330000|2022-01-31 08:55:30|4439.66|4439.06|4439.66|4439.06|4439.91|4439.31|4439.41|4438.81|101
1643619340000|2022-01-31 08:55:40|4439.41|4438.81|4440.16|4439.56|4440.16|4439.56|4439.41|4438.81|21
1643619350000|2022-01-31 08:55:50|4440.03|4439.43|4440.91|4440.31|4441.41|4440.81|4439.91|4439.31|106
1643619360000|2022-01-31 08:56:00|4440.66|4440.06|4441.41|4440.81|4441.41|4440.81|4440.66|4440.06|52
1643619370000|2022-01-31 08:56:10|4441.28|4440.68|4441.16|4440.56|4441.41|4440.81|4441.16|4440.56|117
1643619380000|2022-01-31 08:56:20|4441.28|4440.68|4440.41|4439.81|4441.28|4440.68|4440.16|4439.56|21
1643619390000|2022-01-31 08:56:30|4440.16|4439.56|4440.03|4439.43|4440.66|4440.06|4439.91|4439.31|51
1643619400000|2022-01-31 08:56:40|4440.16|4439.56|4440.16|4439.56|4440.16|4439.56|4440.03|4439.43|21
1643619410000|2022-01-31 08:56:50|4439.91|4439.31|4440.16|4439.56|4440.28|4439.68|4439.91|4439.31|61
1643619420000|2022-01-31 08:57:00|4439.91|4439.31|4439.66|4439.06|4440.16|4439.56|4439.16|4438.56|81
1643619430000|2022-01-31 08:57:10|4439.41|4438.81|4439.66|4439.06|4439.66|4439.06|4439.03|4438.43|69
1643619440000|2022-01-31 08:57:20|4439.53|4438.93|4439.91|4439.31|4439.91|4439.31|4439.41|4438.81|36
1643619450000|2022-01-31 08:57:30|4440.16|4439.56|4440.66|4440.06|4440.66|4440.06|4440.16|4439.56|43
1643619460000|2022-01-31 08:57:40|4440.91|4440.31|4440.41|4439.81|4440.91|4440.31|4440.41|4439.81|31
1643619470000|2022-01-31 08:57:50|4440.66|4440.06|4440.16|4439.56|4440.66|4440.06|4439.66|4439.06|95
1643619480000|2022-01-31 08:58:00|4440.41|4439.81|4440.41|4439.81|4440.66|4440.06|4440.16|4439.56|31
1643619490000|2022-01-31 08:58:10|4440.53|4439.93|4440.66|4440.06|4440.66|4440.06|4440.41|4439.81|13
1643619500000|2022-01-31 08:58:20|4440.53|4439.93|4440.66|4440.06|4440.66|4440.06|4440.41|4439.81|22
1643619510000|2022-01-31 08:58:30|4440.53|4439.93|4440.03|4439.43|4440.91|4440.31|4440.03|4439.43|33
1643619520000|2022-01-31 08:58:40|4439.91|4439.31|4441.16|4440.56|4441.28|4440.68|4439.91|4439.31|58
1643619530000|2022-01-31 08:58:50|4441.28|4440.68|4441.66|4441.06|4441.66|4441.06|4441.03|4440.43|111
1643619540000|2022-01-31 08:59:00|4441.41|4440.81|4440.16|4439.56|4441.41|4440.81|4439.91|4439.31|31
1643619550000|2022-01-31 08:59:10|4440.03|4439.43|4440.16|4439.56|4440.41|4439.81|4440.03|4439.43|12
1643619560000|2022-01-31 08:59:20|4439.91|4439.31|4441.41|4440.81|4441.41|4440.81|4439.41|4438.81|297
1643619570000|2022-01-31 08:59:30|4441.53|4440.93|4441.41|4440.81|4441.66|4441.06|4441.16|4440.56|89
1643619580000|2022-01-31 08:59:40|4441.28|4440.68|4441.16|4440.56|4441.41|4440.81|4441.16|4440.56|20
1643619590000|2022-01-31 08:59:50|4441.03|4440.43|4441.16|4440.56|4441.16|4440.56|4440.91|4440.31|13
1643619600000|2022-01-31 09:00:00|4441.41|4440.81|4441.41|4440.81|4441.66|4441.06|4441.16|4440.56|128
1643619610000|2022-01-31 09:00:10|4440.91|4440.31|4440.03|4439.43|4440.91|4440.31|4439.91|4439.31|73
1643619620000|2022-01-31 09:00:20|4440.16|4439.56|4439.91|4439.31|4440.16|4439.56|4439.66|4439.06|24
1643619630000|2022-01-31 09:00:30|4440.16|4439.56|4440.91|4440.31|4440.91|4440.31|4440.16|4439.56|36
1643619640000|2022-01-31 09:00:40|4440.78|4440.18|4441.16|4440.56|4441.28|4440.68|4440.78|4440.18|25
1643619650000|2022-01-31 09:00:50|4441.66|4441.06|4441.66|4441.06|4441.66|4441.06|4441.66|4441.06|41
1643619660000|2022-01-31 09:01:00|4441.53|4440.93|4442.66|4442.06|4442.66|4442.06|4441.41|4440.81|494
1643619670000|2022-01-31 09:01:10|4442.41|4441.81|4442.66|4442.06|4442.66|4442.06|4442.41|4441.81|75
1643619680000|2022-01-31 09:01:20|4442.91|4442.31|4442.91|4442.31|4442.91|4442.31|4442.91|4442.31|113
1643619690000|2022-01-31 09:01:30|4443.16|4442.56|4443.66|4443.06|4443.66|4443.06|4443.16|4442.56|409
1643619700000|2022-01-31 09:01:40|4443.41|4442.81|4443.66|4443.06|4443.66|4443.06|4443.41|4442.81|56
1643619710000|2022-01-31 09:01:50|4443.41|4442.81|4443.41|4442.81|4443.41|4442.81|4443.41|4442.81|167
1643619720000|2022-01-31 09:02:00|4443.16|4442.56|4442.66|4442.06|4443.16|4442.56|4441.91|4441.31|172
1643619730000|2022-01-31 09:02:10|4442.41|4441.81|4442.16|4441.56|4442.41|4441.81|4442.16|4441.56|132
1643619740000|2022-01-31 09:02:20|4442.28|4441.68|4442.16|4441.56|4442.41|4441.81|4442.16|4441.56|18
1643619750000|2022-01-31 09:02:30|4442.28|4441.68|4442.66|4442.06|4442.91|4442.31|4442.16|4441.56|32
1643619760000|2022-01-31 09:02:40|4442.78|4442.18|4443.16|4442.56|4443.41|4442.81|4442.78|4442.18|105
1643619770000|2022-01-31 09:02:50|4443.03|4442.43|4443.16|4442.56|4443.41|4442.81|4443.03|4442.43|26
1643619780000|2022-01-31 09:03:00|4443.28|4442.68|4443.66|4443.06|4443.66|4443.06|4443.28|4442.68|75
1643619790000|2022-01-31 09:03:10|4443.41|4442.81|4443.53|4442.93|4443.66|4443.06|4443.41|4442.81|32
1643619800000|2022-01-31 09:03:20|4443.66|4443.06|4443.91|4443.31|4443.91|4443.31|4443.41|4442.81|149
1643619810000|2022-01-31 09:03:30|4443.78|4443.18|4443.16|4442.56|4443.78|4443.18|4443.16|4442.56|63
1643619820000|2022-01-31 09:03:40|4443.28|4442.68|4442.91|4442.31|4443.28|4442.68|4442.16|4441.56|65
1643619830000|2022-01-31 09:03:50|4442.66|4442.06|4442.41|4441.81|4442.91|4442.31|4442.41|4441.81|27
1643619840000|2022-01-31 09:04:00|4442.53|4441.93|4442.91|4442.31|4442.91|4442.31|4442.41|4441.81|102
1643619850000|2022-01-31 09:04:10|4443.16|4442.56|4443.16|4442.56|4443.41|4442.81|4443.16|4442.56|26
1643619860000|2022-01-31 09:04:20|4443.28|4442.68|4443.41|4442.81|4443.41|4442.81|4443.16|4442.56|18
1643619870000|2022-01-31 09:04:30|4443.16|4442.56|4443.41|4442.81|4443.66|4443.06|4443.03|4442.43|81
1643619880000|2022-01-31 09:04:40|4443.53|4442.93|4442.91|4442.31|4443.66|4443.06|4442.66|4442.06|97
1643619890000|2022-01-31 09:04:50|4443.16|4442.56|4442.41|4441.81|4443.41|4442.81|4442.41|4441.81|49
1643619900000|2022-01-31 09:05:00|4442.66|4442.06|4442.91|4442.31|4443.28|4442.68|4442.66|4442.06|43
1643619910000|2022-01-31 09:05:10|4442.66|4442.06|4441.91|4441.31|4442.66|4442.06|4441.91|4441.31|31
1643619920000|2022-01-31 09:05:20|4442.03|4441.43|4441.16|4440.56|4442.03|4441.43|4441.16|4440.56|67
1643619930000|2022-01-31 09:05:30|4441.03|4440.43|4440.66|4440.06|4441.03|4440.43|4440.28|4439.68|109
1643619940000|2022-01-31 09:05:40|4440.53|4439.93|4439.66|4439.06|4440.53|4439.93|4439.66|4439.06|53
1643619950000|2022-01-31 09:05:50|4439.53|4438.93|4439.78|4439.18|4440.16|4439.56|4439.53|4438.93|54
1643619960000|2022-01-31 09:06:00|4439.91|4439.31|4439.53|4438.93|4440.53|4439.93|4439.53|4438.93|77
1643619970000|2022-01-31 09:06:10|4439.41|4438.81|4439.41|4438.81|4439.66|4439.06|4439.16|4438.56|56
1643619980000|2022-01-31 09:06:20|4439.16|4438.56|4439.16|4438.56|4439.41|4438.81|4439.16|4438.56|84
1643619990000|2022-01-31 09:06:30|4439.41|4438.81|4439.91|4439.31|4440.16|4439.56|4439.16|4438.56|55
1643620000000|2022-01-31 09:06:40|4440.03|4439.43|4439.78|4439.18|4440.03|4439.43|4439.41|4438.81|65
1643620010000|2022-01-31 09:06:50|4439.91|4439.31|4439.66|4439.06|4440.16|4439.56|4439.53|4438.93|58
1643620020000|2022-01-31 09:07:00|4439.41|4438.81|4440.16|4439.56|4440.16|4439.56|4439.41|4438.81|51
1643620030000|2022-01-31 09:07:10|4440.03|4439.43|4439.91|4439.31|4440.03|4439.43|4439.53|4438.93|14
1643620040000|2022-01-31 09:07:20|4440.16|4439.56|4439.91|4439.31|4440.41|4439.81|4439.91|4439.31|23
1643620050000|2022-01-31 09:07:30|4440.16|4439.56|4439.91|4439.31|4440.16|4439.56|4439.66|4439.06|28
1643620060000|2022-01-31 09:07:40|4440.16|4439.56|4440.16|4439.56|4440.16|4439.56|4439.66|4439.06|22
1643620070000|2022-01-31 09:07:50|4440.03|4439.43|4440.66|4440.06|4440.91|4440.31|4439.91|4439.31|39
1643620080000|2022-01-31 09:08:00|4440.41|4439.81|4440.91|4440.31|4441.28|4440.68|4440.41|4439.81|58
1643620090000|2022-01-31 09:08:10|4441.03|4440.43|4440.66|4440.06|4441.16|4440.56|4440.41|4439.81|35
1643620100000|2022-01-31 09:08:20|4440.78|4440.18|4441.91|4441.31|4441.91|4441.31|4440.66|4440.06|90
1643620110000|2022-01-31 09:08:30|4441.66|4441.06|4441.66|4441.06|4441.66|4441.06|4441.41|4440.81|45
1643620120000|2022-01-31 09:08:40|4441.41|4440.81|4441.41|4440.81|4441.66|4441.06|4441.16|4440.56|89
1643620130000|2022-01-31 09:08:50|4441.16|4440.56|4442.66|4442.06|4442.78|4442.18|4441.16|4440.56|26
1643620140000|2022-01-31 09:09:00|4442.53|4441.93|4442.66|4442.06|4442.91|4442.31|4442.41|4441.81|31
1643620150000|2022-01-31 09:09:10|4442.41|4441.81|4442.16|4441.56|4442.66|4442.06|4442.16|4441.56|24
1643620160000|2022-01-31 09:09:20|4441.91|4441.31|4442.03|4441.43|4442.41|4441.81|4441.78|4441.18|82
1643620170000|2022-01-31 09:09:30|4442.16|4441.56|4442.16|4441.56|4442.41|4441.81|4441.91|4441.31|92
1643620180000|2022-01-31 09:09:40|4441.91|4441.31|4441.66|4441.06|4442.16|4441.56|4441.66|4441.06|35
1643620190000|2022-01-31 09:09:50|4441.91|4441.31|4442.03|4441.43|4442.03|4441.43|4441.66|4441.06|25
1643620200000|2022-01-31 09:10:00|4441.91|4441.31|4441.41|4440.81|4442.28|4441.68|4441.41|4440.81|31
1643620210000|2022-01-31 09:10:10|4441.28|4440.68|4441.28|4440.68|4441.66|4441.06|4440.66|4440.06|78
1643620220000|2022-01-31 09:10:20|4441.03|4440.43|4441.16|4440.56|4441.41|4440.81|4440.91|4440.31|12
1643620230000|2022-01-31 09:10:30|4440.91|4440.31|4441.16|4440.56|4441.28|4440.68|4440.91|4440.31|6
1643620240000|2022-01-31 09:10:40|4440.91|4440.31|4440.91|4440.31|4441.16|4440.56|4440.66|4440.06|20
1643620250000|2022-01-31 09:10:50|4441.03|4440.43|4441.03|4440.43|4441.16|4440.56|4440.91|4440.31|21
1643620260000|2022-01-31 09:11:00|4440.91|4440.31|4440.16|4439.56|4440.91|4440.31|4440.16|4439.56|36
1643620270000|2022-01-31 09:11:10|4440.28|4439.68|4440.41|4439.81|4440.66|4440.06|4440.16|4439.56|30
1643620280000|2022-01-31 09:11:20|4440.16|4439.56|4440.66|4440.06|4440.78|4440.18|4440.16|4439.56|11
1643620290000|2022-01-31 09:11:30|4440.78|4440.18|4440.78|4440.18|4440.91|4440.31|4440.41|4439.81|11
1643620300000|2022-01-31 09:11:40|4440.66|4440.06|4440.78|4440.18|4441.16|4440.56|4440.66|4440.06|13
1643620310000|2022-01-31 09:11:50|4440.66|4440.06|4440.78|4440.18|4440.91|4440.31|4440.66|4440.06|16
1643620320000|2022-01-31 09:12:00|4440.66|4440.06|4440.66|4440.06|4440.91|4440.31|4440.41|4439.81|56
1643620330000|2022-01-31 09:12:10|4440.78|4440.18|4441.91|4441.31|4442.16|4441.56|4440.66|4440.06|60
1643620340000|2022-01-31 09:12:20|4442.16|4441.56|4442.41|4441.81|4442.66|4442.06|4442.16|4441.56|53
1643620350000|2022-01-31 09:12:30|4442.28|4441.68|4442.41|4441.81|4442.66|4442.06|4442.28|4441.68|17
1643620360000|2022-01-31 09:12:40|4442.66|4442.06|4442.16|4441.56|4442.66|4442.06|4442.16|4441.56|14
1643620370000|2022-01-31 09:12:50|4441.66|4441.06|4441.41|4440.81|4441.91|4441.31|4441.28|4440.68|65
1643620380000|2022-01-31 09:13:00|4441.66|4441.06|4441.91|4441.31|4441.91|4441.31|4441.41|4440.81|9
1643620390000|2022-01-31 09:13:10|4442.16|4441.56|4442.41|4441.81|4442.66|4442.06|4442.16|4441.56|29
1643620400000|2022-01-31 09:13:20|4442.66|4442.06|4443.16|4442.56|4443.41|4442.81|4442.66|4442.06|41
1643620410000|2022-01-31 09:13:30|4443.28|4442.68|4443.53|4442.93|4443.53|4442.93|4443.16|4442.56|72
1643620420000|2022-01-31 09:13:40|4443.41|4442.81|4443.16|4442.56|4443.66|4443.06|4443.16|4442.56|35
1643620430000|2022-01-31 09:13:50|4442.91|4442.31|4442.91|4442.31|4442.91|4442.31|4442.66|4442.06|71
1643620440000|2022-01-31 09:14:00|4443.03|4442.43|4442.78|4442.18|4443.16|4442.56|4442.66|4442.06|32
1643620450000|2022-01-31 09:14:10|4442.66|4442.06|4443.16|4442.56|4443.16|4442.56|4442.66|4442.06|33
1643620460000|2022-01-31 09:14:20|4442.91|4442.31|4443.41|4442.81|4443.41|4442.81|4442.91|4442.31|7
1643620470000|2022-01-31 09:14:30|4443.16|4442.56|4443.16|4442.56|4443.28|4442.68|4443.16|4442.56|19
1643620480000|2022-01-31 09:14:40|4443.28|4442.68|4443.41|4442.81|4443.41|4442.81|4443.16|4442.56|44
1643620490000|2022-01-31 09:14:50|4443.66|4443.06|4443.53|4442.93|4443.91|4443.31|4443.53|4442.93|70
1643620500000|2022-01-31 09:15:00|4443.41|4442.81|4443.66|4443.06|4443.66|4443.06|4443.16|4442.56|49
1643620510000|2022-01-31 09:15:10|4443.41|4442.81|4443.41|4442.81|4443.66|4443.06|4443.41|4442.81|37
1643620520000|2022-01-31 09:15:20|4443.53|4442.93|4443.41|4442.81|4443.66|4443.06|4443.41|4442.81|76
1643620530000|2022-01-31 09:15:30|4443.28|4442.68|4443.16|4442.56|4443.28|4442.68|4442.66|4442.06|34
1643620540000|2022-01-31 09:15:40|4443.03|4442.43|4442.91|4442.31|4443.41|4442.81|4442.91|4442.31|8
1643620550000|2022-01-31 09:15:50|4442.78|4442.18|4442.78|4442.18|4442.91|4442.31|4442.41|4441.81|32
1643620560000|2022-01-31 09:16:00|4442.66|4442.06|4442.66|4442.06|4442.78|4442.18|4442.16|4441.56|27
1643620570000|2022-01-31 09:16:10|4442.91|4442.31|4442.91|4442.31|4442.91|4442.31|4442.91|4442.31|2
1643620580000|2022-01-31 09:16:20|4443.16|4442.56|4442.66|4442.06|4443.16|4442.56|4442.41|4441.81|18
1643620590000|2022-01-31 09:16:30|4442.41|4441.81|4442.66|4442.06|4442.78|4442.18|4442.41|4441.81|7
1643620600000|2022-01-31 09:16:40|4442.91|4442.31|4443.03|4442.43|4443.16|4442.56|4442.78|4442.18|20
1643620610000|2022-01-31 09:16:50|4442.91|4442.31|4442.78|4442.18|4442.91|4442.31|4442.66|4442.06|15
1643620620000|2022-01-31 09:17:00|4442.66|4442.06|4441.78|4441.18|4442.78|4442.18|4441.53|4440.93|33
1643620630000|2022-01-31 09:17:10|4441.66|4441.06|4441.41|4440.81|4441.66|4441.06|4441.41|4440.81|21
1643620640000|2022-01-31 09:17:20|4441.16|4440.56|4440.66|4440.06|4441.16|4440.56|4440.66|4440.06|55
1643620650000|2022-01-31 09:17:30|4440.41|4439.81|4439.41|4438.81|4440.53|4439.93|4439.41|4438.81|169
1643620660000|2022-01-31 09:17:40|4439.53|4438.93|4439.53|4438.93|4439.66|4439.06|4439.41|4438.81|33
1643620670000|2022-01-31 09:17:50|4439.41|4438.81|4439.28|4438.68|4439.66|4439.06|4438.91|4438.31|139
1643620680000|2022-01-31 09:18:00|4439.41|4438.81|4440.66|4440.06|4440.91|4440.31|4439.16|4438.56|177
1643620690000|2022-01-31 09:18:10|4440.91|4440.31|4440.41|4439.81|4441.16|4440.56|4440.16|4439.56|30
1643620700000|2022-01-31 09:18:20|4440.66|4440.06|4440.16|4439.56|4440.66|4440.06|4439.66|4439.06|22
1643620710000|2022-01-31 09:18:30|4440.03|4439.43|4440.28|4439.68|4440.41|4439.81|4440.03|4439.43|33
1643620720000|2022-01-31 09:18:40|4440.03|4439.43|4440.16|4439.56|4440.41|4439.81|4440.03|4439.43|32
1643620730000|2022-01-31 09:18:50|4440.41|4439.81|4440.28|4439.68|4440.53|4439.93|4440.16|4439.56|60
1643620740000|2022-01-31 09:19:00|4440.16|4439.56|4439.28|4438.68|4440.28|4439.68|4439.28|4438.68|19
1643620750000|2022-01-31 09:19:10|4439.41|4438.81|4439.16|4438.56|4439.41|4438.81|4439.16|4438.56|25
1643620760000|2022-01-31 09:19:20|4440.41|4439.81|4441.03|4440.43|4441.16|4440.56|4440.16|4439.56|199
1643620770000|2022-01-31 09:19:30|4440.91|4440.31|4440.91|4440.31|4441.16|4440.56|4440.66|4440.06|22
1643620780000|2022-01-31 09:19:40|4441.41|4440.81|4441.41|4440.81|4441.66|4441.06|4441.41|4440.81|34
1643620790000|2022-01-31 09:19:50|4441.28|4440.68|4441.41|4440.81|4441.66|4441.06|4441.16|4440.56|15
1643620800000|2022-01-31 09:20:00|4441.53|4440.93|4441.41|4440.81|4441.66|4441.06|4441.16|4440.56|19
1643620810000|2022-01-31 09:20:10|4441.28|4440.68|4442.16|4441.56|4442.16|4441.56|4441.28|4440.68|26
1643620820000|2022-01-31 09:20:20|4442.03|4441.43|4441.91|4441.31|4442.16|4441.56|4441.66|4441.06|11
1643620830000|2022-01-31 09:20:30|4441.78|4441.18|4442.41|4441.81|4442.41|4441.81|4441.66|4441.06|39
1643620840000|2022-01-31 09:20:40|4442.28|4441.68|4441.91|4441.31|4442.41|4441.81|4441.91|4441.31|23
1643620850000|2022-01-31 09:20:50|4441.78|4441.18|4442.16|4441.56|4442.16|4441.56|4441.66|4441.06|10
1643620860000|2022-01-31 09:21:00|4441.91|4441.31|4442.16|4441.56|4442.16|4441.56|4441.66|4441.06|20
1643620870000|2022-01-31 09:21:10|4441.91|4441.31|4441.78|4441.18|4442.16|4441.56|4441.66|4441.06|65
1643620880000|2022-01-31 09:21:20|4441.91|4441.31|4442.16|4441.56|4442.28|4441.68|4441.91|4441.31|20
1643620890000|2022-01-31 09:21:30|4442.03|4441.43|4441.91|4441.31|4442.03|4441.43|4441.91|4441.31|27
1643620900000|2022-01-31 09:21:40|4441.66|4441.06|4441.16|4440.56|4441.91|4441.31|4441.16|4440.56|39
1643620910000|2022-01-31 09:21:50|4441.41|4440.81|4441.66|4441.06|4441.66|4441.06|4441.41|4440.81|14
1643620920000|2022-01-31 09:22:00|4441.41|4440.81|4440.91|4440.31|4441.66|4441.06|4440.91|4440.31|23
1643620930000|2022-01-31 09:22:10|4440.66|4440.06|4440.03|4439.43|4440.66|4440.06|4439.66|4439.06|38
1643620940000|2022-01-31 09:22:20|4439.91|4439.31|4439.41|4438.81|4440.16|4439.56|4439.41|4438.81|25
1643620950000|2022-01-31 09:22:30|4439.53|4438.93|4439.66|4439.06|4439.66|4439.06|4439.41|4438.81|17
1643620960000|2022-01-31 09:22:40|4439.41|4438.81|4439.41|4438.81|4439.66|4439.06|4439.41|4438.81|46
1643620970000|2022-01-31 09:22:50|4439.28|4438.68|4439.53|4438.93|4439.53|4438.93|4439.28|4438.68|14
1643620980000|2022-01-31 09:23:00|4439.41|4438.81|4440.16|4439.56|4440.41|4439.81|4439.41|4438.81|48
1643620990000|2022-01-31 09:23:10|4440.41|4439.81|4440.41|4439.81|4440.41|4439.81|4440.16|4439.56|17
1643621000000|2022-01-31 09:23:20|4440.03|4439.43|4439.91|4439.31|4440.03|4439.43|4439.66|4439.06|30
1643621010000|2022-01-31 09:23:30|4439.78|4439.18|4439.66|4439.06|4439.91|4439.31|4439.66|4439.06|13
1643621020000|2022-01-31 09:23:40|4439.41|4438.81|4438.91|4438.31|4439.41|4438.81|4438.66|4438.06|55
1643621030000|2022-01-31 09:23:50|4439.03|4438.43|4438.91|4438.31|4439.16|4438.56|4438.66|4438.06|42
1643621040000|2022-01-31 09:24:00|4438.78|4438.18|4438.66|4438.06|4438.78|4438.18|4438.66|4438.06|15
1643621050000|2022-01-31 09:24:10|4438.78|4438.18|4439.53|4438.93|4439.91|4439.31|4438.66|4438.06|106
1643621060000|2022-01-31 09:24:20|4439.41|4438.81|4439.91|4439.31|4440.16|4439.56|4439.41|4438.81|26
1643621070000|2022-01-31 09:24:30|4439.78|4439.18|4440.16|4439.56|4440.16|4439.56|4439.66|4439.06|18
1643621080000|2022-01-31 09:24:40|4440.66|4440.06|4440.66|4440.06|4440.66|4440.06|4440.16|4439.56|69
1643621090000|2022-01-31 09:24:50|4440.78|4440.18|4439.91|4439.31|4440.78|4440.18|4439.91|4439.31|32
1643621100000|2022-01-31 09:25:00|4440.03|4439.43|4439.53|4438.93|4440.16|4439.56|4439.41|4438.81|26
1643621110000|2022-01-31 09:25:10|4439.41|4438.81|4439.16|4438.56|4439.66|4439.06|4439.16|4438.56|25
1643621120000|2022-01-31 09:25:20|4439.41|4438.81|4438.66|4438.06|4439.41|4438.81|4438.66|4438.06|19
1643621130000|2022-01-31 09:25:30|4438.91|4438.31|4438.91|4438.31|4439.16|4438.56|4438.91|4438.31|36
1643621140000|2022-01-31 09:25:40|4439.16|4438.56|4439.91|4439.31|4439.91|4439.31|4439.16|4438.56|29
1643621150000|2022-01-31 09:25:50|4440.16|4439.56|4440.41|4439.81|4440.41|4439.81|4440.03|4439.43|14
1643621160000|2022-01-31 09:26:00|4440.16|4439.56|4440.28|4439.68|4440.41|4439.81|4440.16|4439.56|43
1643621170000|2022-01-31 09:26:10|4440.41|4439.81|4440.16|4439.56|4440.41|4439.81|4440.16|4439.56|19
1643621180000|2022-01-31 09:26:20|4440.03|4439.43|4440.16|4439.56|4440.16|4439.56|4439.78|4439.18|36
1643621190000|2022-01-31 09:26:30|4440.03|4439.43|4440.28|4439.68|4440.28|4439.68|4439.91|4439.31|17
1643621200000|2022-01-31 09:26:40|4440.16|4439.56|4439.16|4438.56|4440.16|4439.56|4438.66|4438.06|66
1643621210000|2022-01-31 09:26:50|4439.41|4438.81|4439.16|4438.56|4439.41|4438.81|4439.03|4438.43|13
1643621220000|2022-01-31 09:27:00|4439.03|4438.43|4439.16|4438.56|4439.66|4439.06|4439.03|4438.43|51
1643621230000|2022-01-31 09:27:10|4439.41|4438.81|4439.16|4438.56|4439.41|4438.81|4439.16|4438.56|9
1643621240000|2022-01-31 09:27:20|4439.66|4439.06|4439.91|4439.31|4439.91|4439.31|4439.66|4439.06|11
1643621250000|2022-01-31 09:27:30|4440.16|4439.56|4440.66|4440.06|4440.78|4440.18|4440.16|4439.56|36
1643621260000|2022-01-31 09:27:40|4440.91|4440.31|4440.91|4440.31|4440.91|4440.31|4440.41|4439.81|15
1643621270000|2022-01-31 09:27:50|4440.66|4440.06|4440.66|4440.06|4440.66|4440.06|4440.41|4439.81|18
1643621280000|2022-01-31 09:28:00|4440.53|4439.93|4441.03|4440.43|4441.03|4440.43|4440.53|4439.93|36
1643621290000|2022-01-31 09:28:10|4440.91|4440.31|4441.16|4440.56|4441.16|4440.56|4440.91|4440.31|18
1643621300000|2022-01-31 09:28:20|4441.28|4440.68|4441.03|4440.43|4441.41|4440.81|4440.91|4440.31|51
1643621310000|2022-01-31 09:28:30|4440.91|4440.31|4440.41|4439.81|4440.91|4440.31|4440.16|4439.56|18
1643621320000|2022-01-31 09:28:40|4440.53|4439.93|4439.91|4439.31|4440.53|4439.93|4439.91|4439.31|27
1643621330000|2022-01-31 09:28:50|4439.66|4439.06|4439.16|4438.56|4439.91|4439.31|4439.03|4438.43|53
1643621340000|2022-01-31 09:29:00|4439.03|4438.43|4438.91|4438.31|4439.03|4438.43|4438.91|4438.31|30
1643621350000|2022-01-31 09:29:10|4439.03|4438.43|4439.53|4438.93|4439.66|4439.06|4438.91|4438.31|25
1643621360000|2022-01-31 09:29:20|4439.41|4438.81|4440.16|4439.56|4440.16|4439.56|4439.41|4438.81|14
1643621370000|2022-01-31 09:29:30|4439.91|4439.31|4440.16|4439.56|4440.16|4439.56|4439.91|4439.31|4
1643621380000|2022-01-31 09:29:40|4440.03|4439.43|4440.66|4440.06|4440.66|4440.06|4439.91|4439.31|9
1643621390000|2022-01-31 09:29:50|4440.78|4440.18|4440.66|4440.06|4440.78|4440.18|4440.28|4439.68|13
1643621400000|2022-01-31 09:30:00|4440.41|4439.81|4440.41|4439.81|4441.03|4440.43|4440.41|4439.81|41
1643621410000|2022-01-31 09:30:10|4441.03|4440.43|4441.41|4440.81|4441.53|4440.93|4441.03|4440.43|47
1643621420000|2022-01-31 09:30:20|4441.28|4440.68|4441.41|4440.81|4441.66|4441.06|4441.28|4440.68|58
1643621430000|2022-01-31 09:30:30|4441.53|4440.93|4441.53|4440.93|4441.66|4441.06|4441.41|4440.81|28
1643621440000|2022-01-31 09:30:40|4441.16|4440.56|4440.16|4439.56|4441.53|4440.93|4440.16|4439.56|44
1643621450000|2022-01-31 09:30:50|4439.91|4439.31|4440.66|4440.06|4440.66|4440.06|4439.78|4439.18|33
1643621460000|2022-01-31 09:31:00|4440.41|4439.81|4440.53|4439.93|4440.66|4440.06|4440.41|4439.81|22
1643621470000|2022-01-31 09:31:10|4440.16|4439.56|4440.03|4439.43|4440.41|4439.81|4440.03|4439.43|6
1643621480000|2022-01-31 09:31:20|4440.16|4439.56|4440.16|4439.56|4440.41|4439.81|4440.16|4439.56|5
1643621490000|2022-01-31 09:31:30|4440.03|4439.43|4439.91|4439.31|4440.03|4439.43|4439.91|4439.31|9
1643621500000|2022-01-31 09:31:40|4440.16|4439.56|4439.91|4439.31|4440.16|4439.56|4439.91|4439.31|12
1643621510000|2022-01-31 09:31:50|4439.53|4438.93|4439.66|4439.06|4439.66|4439.06|4439.16|4438.56|24
1643621520000|2022-01-31 09:32:00|4439.53|4438.93|4439.16|4438.56|4439.66|4439.06|4439.03|4438.43|20
1643621530000|2022-01-31 09:32:10|4439.66|4439.06|4439.66|4439.06|4439.91|4439.31|4439.53|4438.93|25
1643621540000|2022-01-31 09:32:20|4439.53|4438.93|4439.66|4439.06|4439.91|4439.31|4439.41|4438.81|11
1643621550000|2022-01-31 09:32:30|4439.16|4438.56|4438.91|4438.31|4439.16|4438.56|4438.91|4438.31|8
1643621560000|2022-01-31 09:32:40|4438.66|4438.06|4438.91|4438.31|4438.91|4438.31|4438.66|4438.06|31
1643621570000|2022-01-31 09:32:50|4438.78|4438.18|4438.41|4437.81|4438.91|4438.31|4437.91|4437.31|58
1643621580000|2022-01-31 09:33:00|4438.78|4438.18|4438.16|4437.56|4438.78|4438.18|4438.16|4437.56|19
1643621590000|2022-01-31 09:33:10|4438.03|4437.43|4437.91|4437.31|4438.16|4437.56|4437.66|4437.06|51
1643621600000|2022-01-31 09:33:20|4438.03|4437.43|4437.91|4437.31|4438.41|4437.81|4437.91|4437.31|9
1643621610000|2022-01-31 09:33:30|4438.03|4437.43|4438.41|4437.81|4438.41|4437.81|4437.91|4437.31|19
1643621620000|2022-01-31 09:33:40|4438.28|4437.68|4438.66|4438.06|4438.66|4438.06|4438.16|4437.56|53
1643621630000|2022-01-31 09:33:50|4438.53|4437.93|4439.28|4438.68|4439.28|4438.68|4438.28|4437.68|127
1643621640000|2022-01-31 09:34:00|4439.16|4438.56|4439.16|4438.56|4439.66|4439.06|4438.91|4438.31|33
1643621650000|2022-01-31 09:34:10|4439.03|4438.43|4439.16|4438.56|4439.16|4438.56|4438.91|4438.31|48
1643621660000|2022-01-31 09:34:20|||||||||10
1643621670000|2022-01-31 09:34:30|4439.91|4439.31|4439.78|4439.18|4439.91|4439.31|4439.78|4439.18|163
1643621680000|2022-01-31 09:34:40|4439.91|4439.31|4439.91|4439.31|4440.16|4439.56|4439.66|4439.06|20
1643621690000|2022-01-31 09:34:50|4440.16|4439.56|4440.16|4439.56|4440.16|4439.56|4440.03|4439.43|11
1643621700000|2022-01-31 09:35:00|4440.03|4439.43|4440.66|4440.06|4440.66|4440.06|4439.91|4439.31|19
1643621710000|2022-01-31 09:35:10|4440.53|4439.93|4441.66|4441.06|4441.78|4441.18|4440.41|4439.81|28
1643621720000|2022-01-31 09:35:20|4441.41|4440.81|4441.91|4441.31|4441.91|4441.31|4441.28|4440.68|126
1643621730000|2022-01-31 09:35:30|4441.66|4441.06|4441.91|4441.31|4442.16|4441.56|4441.66|4441.06|34
1643621740000|2022-01-31 09:35:40|4442.03|4441.43|4441.91|4441.31|4442.16|4441.56|4441.91|4441.31|23
1643621750000|2022-01-31 09:35:50|4442.41|4441.81|4442.16|4441.56|4442.41|4441.81|4442.16|4441.56|39
1643621760000|2022-01-31 09:36:00|4442.28|4441.68|4442.16|4441.56|4442.41|4441.81|4441.78|4441.18|71
1643621770000|2022-01-31 09:36:10|4441.91|4441.31|4442.16|4441.56|4442.16|4441.56|4441.91|4441.31|51
1643621780000|2022-01-31 09:36:20|4442.41|4441.81|4443.16|4442.56|4443.16|4442.56|4442.41|4441.81|144
1643621790000|2022-01-31 09:36:30|4442.91|4442.31|4442.41|4441.81|4442.91|4442.31|4442.41|4441.81|103
1643621800000|2022-01-31 09:36:40|4442.16|4441.56|4442.16|4441.56|4442.41|4441.81|4442.16|4441.56|51
1643621810000|2022-01-31 09:36:50|4441.91|4441.31|4441.78|4441.18|4442.16|4441.56|4441.66|4441.06|25
1643621820000|2022-01-31 09:37:00|4441.91|4441.31|4442.16|4441.56|4442.41|4441.81|4441.66|4441.06|26
1643621830000|2022-01-31 09:37:10|4442.41|4441.81|4442.16|4441.56|4442.41|4441.81|4442.16|4441.56|30
1643621840000|2022-01-31 09:37:20|4442.41|4441.81|4442.78|4442.18|4442.91|4442.31|4442.16|4441.56|25
1643621850000|2022-01-31 09:37:30|4442.91|4442.31|4442.66|4442.06|4442.91|4442.31|4442.41|4441.81|5
1643621860000|2022-01-31 09:37:40|4442.53|4441.93|4442.41|4441.81|4442.66|4442.06|4442.41|4441.81|33
1643621870000|2022-01-31 09:37:50|4442.28|4441.68|4441.03|4440.43|4442.41|4441.81|4441.03|4440.43|88
1643621880000|2022-01-31 09:38:00|4440.91|4440.31|4440.91|4440.31|4440.91|4440.31|4440.66|4440.06|21
1643621890000|2022-01-31 09:38:10|4441.16|4440.56|4441.41|4440.81|4441.66|4441.06|4440.91|4440.31|31
1643621900000|2022-01-31 09:38:20|4441.53|4440.93|4441.16|4440.56|4441.66|4441.06|4441.16|4440.56|8
1643621910000|2022-01-31 09:38:30|4441.03|4440.43|4440.41|4439.81|4441.16|4440.56|4440.41|4439.81|5
1643621920000|2022-01-31 09:38:40|4440.28|4439.68|4440.16|4439.56|4440.41|4439.81|4440.16|4439.56|15
1643621930000|2022-01-31 09:38:50|4440.41|4439.81|4440.66|4440.06|4440.78|4440.18|4440.41|4439.81|13
1643621940000|2022-01-31 09:39:00|4440.53|4439.93|4440.66|4440.06|4440.78|4440.18|4440.41|4439.81|10
1643621950000|2022-01-31 09:39:10|4440.78|4440.18|4440.66|4440.06|4440.91|4440.31|4440.66|4440.06|39
1643621960000|2022-01-31 09:39:20|4440.53|4439.93|4440.41|4439.81|4440.53|4439.93|4440.41|4439.81|4
1643621970000|2022-01-31 09:39:30|4440.78|4440.18|4440.66|4440.06|4441.16|4440.56|4440.53|4439.93|28
1643621980000|2022-01-31 09:39:40|4440.53|4439.93|4440.91|4440.31|4440.91|4440.31|4440.41|4439.81|5
1643621990000|2022-01-31 09:39:50|4441.16|4440.56|4441.66|4441.06|4441.91|4441.31|4441.16|4440.56|19
1643622000000|2022-01-31 09:40:00|4441.41|4440.81|4441.53|4440.93|4441.66|4441.06|4441.41|4440.81|23
1643622010000|2022-01-31 09:40:10|4441.41|4440.81|4441.41|4440.81|4441.66|4441.06|4441.28|4440.68|13
1643622020000|2022-01-31 09:40:20|4441.28|4440.68|4441.41|4440.81|4441.41|4440.81|4441.16|4440.56|9
1643622030000|2022-01-31 09:40:30|4441.28|4440.68|4440.91|4440.31|4441.41|4440.81|4440.91|4440.31|13
1643622040000|2022-01-31 09:40:40|4440.66|4440.06|4440.78|4440.18|4441.03|4440.43|4440.66|4440.06|45
1643622050000|2022-01-31 09:40:50|4440.66|4440.06|4440.41|4439.81|4440.66|4440.06|4440.41|4439.81|9
1643622060000|2022-01-31 09:41:00|4440.53|4439.93|4440.66|4440.06|4440.66|4440.06|4440.41|4439.81|10
1643622070000|2022-01-31 09:41:10|4440.53|4439.93|4440.91|4440.31|4440.91|4440.31|4440.53|4439.93|7
1643622080000|2022-01-31 09:41:20|4441.16|4440.56|4441.16|4440.56|4441.41|4440.81|4440.91|4440.31|29
1643622090000|2022-01-31 09:41:30|4441.28|4440.68|4441.16|4440.56|4441.66|4441.06|4440.91|4440.31|17
1643622100000|2022-01-31 09:41:40|4441.41|4440.81|4441.16|4440.56|4441.41|4440.81|4441.16|4440.56|4
1643622110000|2022-01-31 09:41:50|4441.41|4440.81|4441.41|4440.81|4441.41|4440.81|4441.16|4440.56|18
1643622120000|2022-01-31 09:42:00|4441.28|4440.68|4439.66|4439.06|4441.28|4440.68|4439.66|4439.06|60
1643622130000|2022-01-31 09:42:10|4439.91|4439.31|4440.66|4440.06|4440.66|4440.06|4439.91|4439.31|17
1643622140000|2022-01-31 09:42:20|4440.53|4439.93|4441.16|4440.56|4441.53|4440.93|4440.16|4439.56|79
1643622150000|2022-01-31 09:42:30|4441.41|4440.81|4440.91|4440.31|4441.66|4441.06|4440.91|4440.31|40
1643622160000|2022-01-31 09:42:40|4440.66|4440.06|4441.78|4441.18|4441.91|4441.31|4440.66|4440.06|208
1643622170000|2022-01-31 09:42:50|4441.91|4441.31|4442.03|4441.43|4442.28|4441.68|4441.66|4441.06|35
1643622180000|2022-01-31 09:43:00|4442.16|4441.56|4442.28|4441.68|4442.41|4441.81|4442.03|4441.43|35
1643622190000|2022-01-31 09:43:10|4442.16|4441.56|4442.91|4442.31|4442.91|4442.31|4442.03|4441.43|21
1643622200000|2022-01-31 09:43:20|4442.66|4442.06|4443.16|4442.56|4443.16|4442.56|4442.53|4441.93|32
1643622210000|2022-01-31 09:43:30|4442.91|4442.31|4442.41|4441.81|4442.91|4442.31|4442.41|4441.81|21
1643622220000|2022-01-31 09:43:40|4442.16|4441.56|4441.91|4441.31|4442.16|4441.56|4441.78|4441.18|22
1643622230000|2022-01-31 09:43:50|4441.78|4441.18|4442.03|4441.43|4442.03|4441.43|4441.78|4441.18|26
1643622240000|2022-01-31 09:44:00|4442.16|4441.56|4441.41|4440.81|4442.41|4441.81|4441.41|4440.81|66
1643622250000|2022-01-31 09:44:10|4440.91|4440.31|4440.03|4439.43|4441.16|4440.56|4440.03|4439.43|51
1643622260000|2022-01-31 09:44:20|4440.16|4439.56|4438.16|4437.56|4440.16|4439.56|4438.16|4437.56|131
1643622270000|2022-01-31 09:44:30|4438.41|4437.81|4438.16|4437.56|4438.41|4437.81|4438.16|4437.56|56
1643622280000|2022-01-31 09:44:40|4438.41|4437.81|4438.41|4437.81|4438.91|4438.31|4438.28|4437.68|214
1643622290000|2022-01-31 09:44:50|4438.53|4437.93|4438.41|4437.81|4438.53|4437.93|4438.16|4437.56|40
1643622300000|2022-01-31 09:45:00|4438.91|4438.31|4438.66|4438.06|4438.91|4438.31|4438.41|4437.81|31
1643622310000|2022-01-31 09:45:10|4438.53|4437.93|4438.91|4438.31|4439.53|4438.93|4438.53|4437.93|175
1643622320000|2022-01-31 09:45:20|4438.66|4438.06|4439.16|4438.56|4439.16|4438.56|4438.66|4438.06|16
1643622330000|2022-01-31 09:45:30|4439.03|4438.43|4438.41|4437.81|4439.16|4438.56|4438.16|4437.56|43
1643622340000|2022-01-31 09:45:40|4438.66|4438.06|4438.66|4438.06|4438.91|4438.31|4438.41|4437.81|40
1643622350000|2022-01-31 09:45:50|4438.78|4438.18|4438.41|4437.81|4438.91|4438.31|4438.41|4437.81|18
1643622360000|2022-01-31 09:46:00|4438.66|4438.06|4438.41|4437.81|4438.66|4438.06|4438.41|4437.81|32
1643622370000|2022-01-31 09:46:10|4438.66|4438.06|4438.66|4438.06|4438.91|4438.31|4438.41|4437.81|8
1643622380000|2022-01-31 09:46:20|4438.53|4437.93|4438.41|4437.81|4438.66|4438.06|4438.16|4437.56|11
1643622390000|2022-01-31 09:46:30|4438.66|4438.06|4439.16|4438.56|4439.28|4438.68|4438.41|4437.81|21
1643622400000|2022-01-31 09:46:40|4439.28|4438.68|4439.16|4438.56|4439.41|4438.81|4439.16|4438.56|20
1643622410000|2022-01-31 09:46:50|4439.41|4438.81|4440.16|4439.56|4440.16|4439.56|4439.28|4438.68|30
1643622420000|2022-01-31 09:47:00|4440.03|4439.43|4440.41|4439.81|4440.41|4439.81|4439.78|4439.18|46
1643622430000|2022-01-31 09:47:10|4440.66|4440.06|4440.78|4440.18|4440.91|4440.31|4440.66|4440.06|27
1643622440000|2022-01-31 09:47:20|4440.66|4440.06|4440.66|4440.06|4440.78|4440.18|4440.66|4440.06|13
1643622450000|2022-01-31 09:47:30|4440.91|4440.31|4440.91|4440.31|4440.91|4440.31|4440.41|4439.81|27
1643622460000|2022-01-31 09:47:40|4440.66|4440.06|4441.16|4440.56|4441.28|4440.68|4440.66|4440.06|18
1643622470000|2022-01-31 09:47:50|4441.28|4440.68|4441.16|4440.56|4441.41|4440.81|4440.91|4440.31|38
1643622480000|2022-01-31 09:48:00|4441.03|4440.43|4440.66|4440.06|4441.16|4440.56|4440.53|4439.93|23
1643622490000|2022-01-31 09:48:10|4440.41|4439.81|4439.91|4439.31|4440.66|4440.06|4439.91|4439.31|27
1643622500000|2022-01-31 09:48:20|4440.16|4439.56|4441.41|4440.81|4441.41|4440.81|4440.16|4439.56|27
1643622510000|2022-01-31 09:48:30|4441.16|4440.56|4440.41|4439.81|4441.16|4440.56|4440.41|4439.81|47
1643622520000|2022-01-31 09:48:40|4440.53|4439.93|4439.91|4439.31|4440.53|4439.93|4439.66|4439.06|40
1643622530000|2022-01-31 09:48:50|4440.03|4439.43|4439.91|4439.31|4440.03|4439.43|4439.91|4439.31|7
1643622540000|2022-01-31 09:49:00|4439.66|4439.06|4439.16|4438.56|4440.03|4439.43|4438.91|4438.31|20
1643622550000|2022-01-31 09:49:10|4439.03|4438.43|4439.16|4438.56|4439.16|4438.56|4438.91|4438.31|4
1643622560000|2022-01-31 09:49:20|4438.91|4438.31|4438.91|4438.31|4438.91|4438.31|4438.91|4438.31|13
1643622570000|2022-01-31 09:49:30|4439.16|4438.56|4438.91|4438.31|4439.16|4438.56|4438.66|4438.06|21
1643622580000|2022-01-31 09:49:40|4439.03|4438.43|4438.91|4438.31|4439.41|4438.81|4438.91|4438.31|5
1643622590000|2022-01-31 09:49:50|4439.03|4438.43|4438.91|4438.31|4439.16|4438.56|4438.91|4438.31|8
1643622600000|2022-01-31 09:50:00|4438.78|4438.18|4438.66|4438.06|4438.91|4438.31|4438.41|4437.81|43
1643622610000|2022-01-31 09:50:10|4438.91|4438.31|4438.91|4438.31|4438.91|4438.31|4438.66|4438.06|15
1643622620000|2022-01-31 09:50:20|4438.66|4438.06|4439.16|4438.56|4439.16|4438.56|4438.53|4437.93|23
1643622630000|2022-01-31 09:50:30|4439.41|4438.81|4439.16|4438.56|4439.66|4439.06|4439.16|4438.56|26
1643622640000|2022-01-31 09:50:40|4438.91|4438.31|4438.66|4438.06|4439.16|4438.56|4438.41|4437.81|14
1643622650000|2022-01-31 09:50:50|4438.41|4437.81|4438.66|4438.06|4438.66|4438.06|4438.41|4437.81|0
1643622660000|2022-01-31 09:51:00|4438.53|4437.93|4437.16|4436.56|4438.53|4437.93|4437.16|4436.56|208
1643622670000|2022-01-31 09:51:10|4436.91|4436.31|4437.16|4436.56|4437.16|4436.56|4436.66|4436.06|68
1643622680000|2022-01-31 09:51:20|4437.28|4436.68|4437.41|4436.81|4437.53|4436.93|4437.28|4436.68|16
1643622690000|2022-01-31 09:51:30|4437.16|4436.56|4437.16|4436.56|4437.16|4436.56|4437.16|4436.56|23
1643622700000|2022-01-31 09:51:40|4437.41|4436.81|4437.28|4436.68|4437.66|4437.06|4437.16|4436.56|46
1643622710000|2022-01-31 09:51:50|4437.41|4436.81|4437.28|4436.68|4437.41|4436.81|4437.16|4436.56|18
1643622720000|2022-01-31 09:52:00|4437.41|4436.81|4437.16|4436.56|4437.41|4436.81|4436.91|4436.31|26
1643622730000|2022-01-31 09:52:10|4437.03|4436.43|4437.16|4436.56|4437.41|4436.81|4436.91|4436.31|11
1643622740000|2022-01-31 09:52:20|4437.03|4436.43|4434.28|4433.68|4437.03|4436.43|4434.03|4433.43|290
1643622750000|2022-01-31 09:52:30|4434.16|4433.56|4434.41|4433.81|4434.91|4434.31|4433.91|4433.31|194
1643622760000|2022-01-31 09:52:40|4434.53|4433.93|4434.53|4433.93|4434.78|4434.18|4434.41|4433.81|22
1643622770000|2022-01-31 09:52:50|4434.66|4434.06|4434.41|4433.81|4434.91|4434.31|4434.41|4433.81|20
1643622780000|2022-01-31 09:53:00|4434.53|4433.93|4433.16|4432.56|4434.53|4433.93|4432.91|4432.31|215
1643622790000|2022-01-31 09:53:10|4433.28|4432.68|4432.16|4431.56|4433.28|4432.68|4431.91|4431.31|203
1643622800000|2022-01-31 09:53:20|4432.28|4431.68|4432.41|4431.81|4432.66|4432.06|4432.16|4431.56|48
1643622810000|2022-01-31 09:53:30|4432.16|4431.56|4432.16|4431.56|4432.16|4431.56|4431.66|4431.06|123
1643622820000|2022-01-31 09:53:40|4432.28|4431.68|4432.91|4432.31|4432.91|4432.31|4432.28|4431.68|77
1643622830000|2022-01-31 09:53:50|4432.16|4431.56|4432.41|4431.81|4432.66|4432.06|4431.91|4431.31|145
1643622840000|2022-01-31 09:54:00|4432.66|4432.06|4432.53|4431.93|4433.41|4432.81|4432.53|4431.93|114
1643622850000|2022-01-31 09:54:10|4432.41|4431.81|4432.91|4432.31|4433.16|4432.56|4432.41|4431.81|23
1643622860000|2022-01-31 09:54:20|4433.16|4432.56|4433.41|4432.81|4433.41|4432.81|4432.66|4432.06|82
1643622870000|2022-01-31 09:54:30|4433.16|4432.56|4433.41|4432.81|4433.41|4432.81|4432.91|4432.31|33
1643622880000|2022-01-31 09:54:40|4433.16|4432.56|4433.16|4432.56|4433.41|4432.81|4433.16|4432.56|27
1643622890000|2022-01-31 09:54:50|4432.91|4432.31|4433.16|4432.56|4433.41|4432.81|4432.91|4432.31|15
1643622900000|2022-01-31 09:55:00|4433.03|4432.43|4432.03|4431.43|4433.28|4432.68|4431.91|4431.31|66
1643622910000|2022-01-31 09:55:10|4432.16|4431.56|4430.91|4430.31|4432.16|4431.56|4430.91|4430.31|142
1643622920000|2022-01-31 09:55:20|4431.16|4430.56|4431.91|4431.31|4432.41|4431.81|4430.91|4430.31|228
1643622930000|2022-01-31 09:55:30|4432.16|4431.56|4431.66|4431.06|4432.41|4431.81|4431.66|4431.06|121
1643622940000|2022-01-31 09:55:40|4432.16|4431.56|4432.91|4432.31|4432.91|4432.31|4432.16|4431.56|106
1643622950000|2022-01-31 09:55:50|4433.16|4432.56|4433.16|4432.56|4433.41|4432.81|4432.91|4432.31|24
1643622960000|2022-01-31 09:56:00|4433.41|4432.81|4433.66|4433.06|4434.16|4433.56|4433.41|4432.81|140
1643622970000|2022-01-31 09:56:10|4433.91|4433.31|4433.66|4433.06|4433.91|4433.31|4433.41|4432.81|124
1643622980000|2022-01-31 09:56:20|4433.41|4432.81|4433.66|4433.06|4433.66|4433.06|4433.41|4432.81|43
1643622990000|2022-01-31 09:56:30|4433.41|4432.81|4433.41|4432.81|4433.53|4432.93|4433.41|4432.81|44
1643623000000|2022-01-31 09:56:40|4433.66|4433.06|4433.41|4432.81|4433.66|4433.06|4433.41|4432.81|101
1643623010000|2022-01-31 09:56:50|4433.66|4433.06|4434.16|4433.56|4434.16|4433.56|4433.66|4433.06|107
1643623020000|2022-01-31 09:57:00|4433.91|4433.31|4433.91|4433.31|4433.91|4433.31|4433.91|4433.31|50
1643623030000|2022-01-31 09:57:10|4433.66|4433.06|4433.28|4432.68|4433.91|4433.31|4433.16|4432.56|78
1643623040000|2022-01-31 09:57:20|4433.16|4432.56|4433.28|4432.68|4433.41|4432.81|4433.16|4432.56|30
1643623050000|2022-01-31 09:57:30|4433.16|4432.56|4433.16|4432.56|4433.41|4432.81|4433.16|4432.56|12
1643623060000|2022-01-31 09:57:40|4433.41|4432.81|4433.41|4432.81|4433.66|4433.06|4432.91|4432.31|136
1643623070000|2022-01-31 09:57:50|4433.28|4432.68|4433.16|4432.56|4433.41|4432.81|4433.16|4432.56|31
1643623080000|2022-01-31 09:58:00|4433.41|4432.81|4434.16|4433.56|4434.16|4433.56|4433.16|4432.56|70
1643623090000|2022-01-31 09:58:10|4433.91|4433.31|4433.91|4433.31|4434.16|4433.56|4433.91|4433.31|41
1643623100000|2022-01-31 09:58:20|4433.66|4433.06|4433.66|4433.06|4433.66|4433.06|4433.16|4432.56|18
1643623110000|2022-01-31 09:58:30|4433.91|4433.31|4434.41|4433.81|4434.41|4433.81|4433.66|4433.06|49
1643623120000|2022-01-31 09:58:40|4434.66|4434.06|4434.66|4434.06|4434.91|4434.31|4434.66|4434.06|23
1643623130000|2022-01-31 09:58:50|4435.16|4434.56|4435.03|4434.43|4435.16|4434.56|4434.91|4434.31|79
1643623140000|2022-01-31 09:59:00|4435.16|4434.56|4435.16|4434.56|4435.41|4434.81|4435.03|4434.43|37
1643623150000|2022-01-31 09:59:10|4435.41|4434.81|4435.66|4435.06|4435.91|4435.31|4435.28|4434.68|87
1643623160000|2022-01-31 09:59:20|4435.16|4434.56|4435.41|4434.81|4435.41|4434.81|4435.16|4434.56|29
1643623170000|2022-01-31 09:59:30|4435.16|4434.56|4435.16|4434.56|4435.16|4434.56|4435.16|4434.56|13
1643623180000|2022-01-31 09:59:40|4435.41|4434.81|4435.91|4435.31|4435.91|4435.31|4435.41|4434.81|37
1643623190000|2022-01-31 09:59:50|4436.16|4435.56|4436.41|4435.81|4436.41|4435.81|4436.16|4435.56|34
1643623200000|2022-01-31 10:00:00|4436.66|4436.06|4436.16|4435.56|4436.78|4436.18|4436.16|4435.56|72
1643623210000|2022-01-31 10:00:10|4435.91|4435.31|4435.91|4435.31|4436.16|4435.56|4435.91|4435.31|38
1643623220000|2022-01-31 10:00:20|4435.78|4435.18|4435.41|4434.81|4435.78|4435.18|4435.03|4434.43|73
1643623230000|2022-01-31 10:00:30|4435.28|4434.68|4435.66|4435.06|4435.66|4435.06|4435.16|4434.56|28
1643623240000|2022-01-31 10:00:40|4434.91|4434.31|4435.16|4434.56|4435.16|4434.56|4434.91|4434.31|89
1643623250000|2022-01-31 10:00:50|4435.03|4434.43|4434.91|4434.31|4435.16|4434.56|4434.91|4434.31|41
1643623260000|2022-01-31 10:01:00|4435.16|4434.56|4435.66|4435.06|4435.78|4435.18|4435.16|4434.56|38
1643623270000|2022-01-31 10:01:10|4435.91|4435.31|4435.91|4435.31|4436.16|4435.56|4435.66|4435.06|58
1643623280000|2022-01-31 10:01:20|4435.66|4435.06|4435.41|4434.81|4435.78|4435.18|4435.41|4434.81|49
1643623290000|2022-01-31 10:01:30|4435.66|4435.06|4435.66|4435.06|4435.66|4435.06|4435.41|4434.81|80
1643623300000|2022-01-31 10:01:40|4435.53|4434.93|4435.53|4434.93|4435.53|4434.93|4435.53|4434.93|36
1643623310000|2022-01-31 10:01:50|4435.41|4434.81|4435.91|4435.31|4435.91|4435.31|4435.41|4434.81|23
1643623320000|2022-01-31 10:02:00|4435.78|4435.18|4436.16|4435.56|4436.41|4435.81|4435.78|4435.18|41
1643623330000|2022-01-31 10:02:10|4435.91|4435.31|4435.66|4435.06|4436.16|4435.56|4435.66|4435.06|38
1643623340000|2022-01-31 10:02:20|4435.16|4434.56|4434.41|4433.81|4435.16|4434.56|4434.41|4433.81|119
1643623350000|2022-01-31 10:02:30|4434.53|4433.93|4434.16|4433.56|4434.53|4433.93|4434.16|4433.56|44
1643623360000|2022-01-31 10:02:40|4434.03|4433.43|4433.91|4433.31|4434.03|4433.43|4433.66|4433.06|102
1643623370000|2022-01-31 10:02:50|4434.16|4433.56|4434.16|4433.56|4434.16|4433.56|4434.03|4433.43|62
1643623380000|2022-01-31 10:03:00|4434.41|4433.81|4434.41|4433.81|4434.41|4433.81|4434.41|4433.81|40
1643623390000|2022-01-31 10:03:10|4434.66|4434.06|4434.91|4434.31|4434.91|4434.31|4434.66|4434.06|27
1643623400000|2022-01-31 10:03:20|4434.78|4434.18|4434.78|4434.18|4434.91|4434.31|4434.41|4433.81|45
1643623410000|2022-01-31 10:03:30|4434.91|4434.31|4435.78|4435.18|4435.91|4435.31|4434.78|4434.18|68
1643623420000|2022-01-31 10:03:40|4435.66|4435.06|4435.66|4435.06|4435.78|4435.18|4435.41|4434.81|63
1643623430000|2022-01-31 10:03:50|4435.91|4435.31|4435.91|4435.31|4436.28|4435.68|4435.91|4435.31|34
1643623440000|2022-01-31 10:04:00|4435.66|4435.06|4435.91|4435.31|4435.91|4435.31|4435.66|4435.06|12
1643623450000|2022-01-31 10:04:10|4435.78|4435.18|4436.28|4435.68|4436.28|4435.68|4435.66|4435.06|16
1643623460000|2022-01-31 10:04:20|4436.41|4435.81|4436.91|4436.31|4436.91|4436.31|4436.28|4435.68|41
1643623470000|2022-01-31 10:04:30|4436.66|4436.06|4436.91|4436.31|4436.91|4436.31|4436.41|4435.81|62
1643623480000|2022-01-31 10:04:40|4436.66|4436.06|4437.16|4436.56|4437.16|4436.56|4436.66|4436.06|36
1643623490000|2022-01-31 10:04:50|4437.41|4436.81|4437.41|4436.81|4437.66|4437.06|4437.16|4436.56|85
1643623500000|2022-01-31 10:05:00|4437.66|4437.06|4436.91|4436.31|4437.66|4437.06|4436.91|4436.31|57
1643623510000|2022-01-31 10:05:10|4437.03|4436.43|4436.91|4436.31|4437.16|4436.56|4436.91|4436.31|38
1643623520000|2022-01-31 10:05:20|4437.03|4436.43|4435.66|4435.06|4437.16|4436.56|4435.66|4435.06|55
1643623530000|2022-01-31 10:05:30|4435.41|4434.81|4435.91|4435.31|4435.91|4435.31|4435.41|4434.81|45
1643623540000|2022-01-31 10:05:40|4436.16|4435.56|4436.03|4435.43|4436.16|4435.56|4435.66|4435.06|28
1643623550000|2022-01-31 10:05:50|4436.16|4435.56|4436.16|4435.56|4436.41|4435.81|4436.16|4435.56|17
1643623560000|2022-01-31 10:06:00|4436.41|4435.81|4436.16|4435.56|4436.66|4436.06|4436.16|4435.56|34
1643623570000|2022-01-31 10:06:10|4436.03|4435.43|4435.91|4435.31|4436.16|4435.56|4435.66|4435.06|57
1643623580000|2022-01-31 10:06:20|4435.78|4435.18|4434.91|4434.31|4435.78|4435.18|4434.91|4434.31|18
1643623590000|2022-01-31 10:06:30|4434.78|4434.18|4435.66|4435.06|4435.66|4435.06|4434.78|4434.18|31
1643623600000|2022-01-31 10:06:40|4435.78|4435.18|4435.41|4434.81|4435.78|4435.18|4435.28|4434.68|22
1643623610000|2022-01-31 10:06:50|4435.66|4435.06|4435.41|4434.81|4435.91|4435.31|4435.41|4434.81|12
1643623620000|2022-01-31 10:07:00|4435.53|4434.93|4435.53|4434.93|4436.03|4435.43|4435.41|4434.81|94
1643623630000|2022-01-31 10:07:10|4435.66|4435.06|4435.41|4434.81|4435.66|4435.06|4435.41|4434.81|7
1643623640000|2022-01-31 10:07:20|4434.91|4434.31|4434.41|4433.81|4434.91|4434.31|4434.03|4433.43|114
1643623650000|2022-01-31 10:07:30|4434.66|4434.06|4434.66|4434.06|4434.66|4434.06|4434.41|4433.81|47
1643623660000|2022-01-31 10:07:40|4434.53|4433.93|4433.66|4433.06|4434.78|4434.18|4433.66|4433.06|30
1643623670000|2022-01-31 10:07:50|4433.41|4432.81|4432.41|4431.81|4433.41|4432.81|4432.41|4431.81|58
1643623680000|2022-01-31 10:08:00|4432.66|4432.06|4432.66|4432.06|4432.91|4432.31|4432.66|4432.06|35
1643623690000|2022-01-31 10:08:10|4432.78|4432.18|4433.03|4432.43|4433.16|4432.56|4432.78|4432.18|16
1643623700000|2022-01-31 10:08:20|4433.16|4432.56|4434.41|4433.81|4434.41|4433.81|4433.16|4432.56|58
1643623710000|2022-01-31 10:08:30|4434.28|4433.68|4434.28|4433.68|4434.66|4434.06|4434.28|4433.68|59
1643623720000|2022-01-31 10:08:40|4434.41|4433.81|4433.16|4432.56|4434.41|4433.81|4433.16|4432.56|34
1643623730000|2022-01-31 10:08:50|4433.03|4432.43|4433.41|4432.81|4433.41|4432.81|4433.03|4432.43|26
1643623740000|2022-01-31 10:09:00|4433.28|4432.68|4433.91|4433.31|4434.03|4433.43|4433.28|4432.68|38
1643623750000|2022-01-31 10:09:10|4434.03|4433.43|4433.91|4433.31|4434.16|4433.56|4433.66|4433.06|36
1643623760000|2022-01-31 10:09:20|4434.16|4433.56|4434.41|4433.81|4434.41|4433.81|4434.16|4433.56|45
1643623770000|2022-01-31 10:09:30|4434.53|4433.93|4434.66|4434.06|4435.03|4434.43|4434.53|4433.93|16
1643623780000|2022-01-31 10:09:40|4434.41|4433.81|4433.66|4433.06|4434.41|4433.81|4433.53|4432.93|59
1643623790000|2022-01-31 10:09:50|4433.91|4433.31|4433.91|4433.31|4434.16|4433.56|4433.91|4433.31|53
1643623800000|2022-01-31 10:10:00|4433.66|4433.06|4433.66|4433.06|4433.91|4433.31|4433.41|4432.81|36
1643623810000|2022-01-31 10:10:10|4433.53|4432.93|4433.53|4432.93|4433.66|4433.06|4433.41|4432.81|8
1643623820000|2022-01-31 10:10:20|4433.41|4432.81|4432.91|4432.31|4433.41|4432.81|4432.91|4432.31|35
1643623830000|2022-01-31 10:10:30|4432.66|4432.06|4432.41|4431.81|4432.91|4432.31|4432.41|4431.81|33
1643623840000|2022-01-31 10:10:40|4432.16|4431.56|4432.16|4431.56|4432.41|4431.81|4432.16|4431.56|24
1643623850000|2022-01-31 10:10:50|4432.28|4431.68|4431.91|4431.31|4432.41|4431.81|4431.91|4431.31|32
1643623860000|2022-01-31 10:11:00|4431.66|4431.06|4430.03|4429.43|4431.66|4431.06|4429.91|4429.31|159
1643623870000|2022-01-31 10:11:10|4430.16|4429.56|4430.66|4430.06|4430.91|4430.31|4430.16|4429.56|38
1643623880000|2022-01-31 10:11:20|4430.78|4430.18|4430.91|4430.31|4430.91|4430.31|4430.41|4429.81|37
1643623890000|2022-01-31 10:11:30|4431.16|4430.56|4430.16|4429.56|4431.41|4430.81|4430.16|4429.56|105
1643623900000|2022-01-31 10:11:40|4430.41|4429.81|4430.28|4429.68|4430.91|4430.31|4430.16|4429.56|75
1643623910000|2022-01-31 10:11:50|4430.41|4429.81|4429.41|4428.81|4430.41|4429.81|4429.16|4428.56|84
1643623920000|2022-01-31 10:12:00|4429.16|4428.56|4429.66|4429.06|4429.66|4429.06|4429.16|4428.56|40
1643623930000|2022-01-31 10:12:10|4429.78|4429.18|4429.91|4429.31|4429.91|4429.31|4429.41|4428.81|69
1643623940000|2022-01-31 10:12:20|4429.66|4429.06|4429.66|4429.06|4429.78|4429.18|4429.16|4428.56|76
1643623950000|2022-01-31 10:12:30|4429.91|4429.31|4429.66|4429.06|4430.41|4429.81|4429.66|4429.06|45
1643623960000|2022-01-31 10:12:40|4429.91|4429.31|4429.28|4428.68|4429.91|4429.31|4429.28|4428.68|53
1643623970000|2022-01-31 10:12:50|4429.41|4428.81|4429.41|4428.81|4429.41|4428.81|4429.16|4428.56|4
1643623980000|2022-01-31 10:13:00|4429.66|4429.06|4429.91|4429.31|4429.91|4429.31|4429.41|4428.81|22
1643623990000|2022-01-31 10:13:10|4430.28|4429.68|4430.41|4429.81|4430.41|4429.81|4430.16|4429.56|60
1643624000000|2022-01-31 10:13:20|4430.53|4429.93|4430.41|4429.81|4431.16|4430.56|4430.41|4429.81|58
1643624010000|2022-01-31 10:13:30|4430.03|4429.43|4428.91|4428.31|4430.16|4429.56|4428.91|4428.31|78
1643624020000|2022-01-31 10:13:40|4428.66|4428.06|4429.41|4428.81|4429.66|4429.06|4428.41|4427.81|338
1643624030000|2022-01-31 10:13:50|4429.66|4429.06|4430.41|4429.81|4430.41|4429.81|4429.66|4429.06|76
1643624040000|2022-01-31 10:14:00|4430.16|4429.56|4430.66|4430.06|4430.91|4430.31|4430.16|4429.56|65
1643624050000|2022-01-31 10:14:10|4430.91|4430.31|4431.91|4431.31|4432.03|4431.43|4430.91|4430.31|44
1643624060000|2022-01-31 10:14:20|4431.66|4431.06|4432.66|4432.06|4432.78|4432.18|4431.66|4431.06|148
1643624070000|2022-01-31 10:14:30|4432.53|4431.93|4432.53|4431.93|4432.66|4432.06|4432.41|4431.81|79
1643624080000|2022-01-31 10:14:40|4432.41|4431.81|4432.53|4431.93|4432.66|4432.06|4432.41|4431.81|13
1643624090000|2022-01-31 10:14:50|4432.41|4431.81|4432.66|4432.06|4432.66|4432.06|4432.41|4431.81|40
1643624100000|2022-01-31 10:15:00|4432.41|4431.81|4433.16|4432.56|4433.41|4432.81|4432.41|4431.81|52
1643624110000|2022-01-31 10:15:10|4432.91|4432.31|4434.16|4433.56|4434.16|4433.56|4432.91|4432.31|85
1643624120000|2022-01-31 10:15:20|4434.41|4433.81|4434.66|4434.06|4434.66|4434.06|4434.16|4433.56|310
1643624130000|2022-01-31 10:15:30|4434.53|4433.93|4434.91|4434.31|4435.03|4434.43|4434.41|4433.81|191
1643624140000|2022-01-31 10:15:40|||||||||40
1643624150000|2022-01-31 10:15:50|4434.78|4434.18|4435.16|4434.56|4435.16|4434.56|4434.66|4434.06|76
1643624160000|2022-01-31 10:16:00|4435.28|4434.68|4435.53|4434.93|4435.66|4435.06|4435.28|4434.68|70
1643624170000|2022-01-31 10:16:10|4435.66|4435.06|4435.16|4434.56|4435.66|4435.06|4435.16|4434.56|191
1643624180000|2022-01-31 10:16:20|4435.41|4434.81|4435.41|4434.81|4435.41|4434.81|4435.41|4434.81|81
1643624190000|2022-01-31 10:16:30|4435.66|4435.06|4435.91|4435.31|4435.91|4435.31|4435.66|4435.06|77
1643624200000|2022-01-31 10:16:40|4435.66|4435.06|4435.66|4435.06|4435.91|4435.31|4435.41|4434.81|58
1643624210000|2022-01-31 10:16:50|4435.53|4434.93|4435.41|4434.81|4435.66|4435.06|4435.16|4434.56|56
1643624220000|2022-01-31 10:17:00|4435.16|4434.56|4435.28|4434.68|4435.28|4434.68|4435.16|4434.56|64
1643624230000|2022-01-31 10:17:10|4435.16|4434.56|4434.66|4434.06|4435.16|4434.56|4434.41|4433.81|62
1643624240000|2022-01-31 10:17:20|4434.91|4434.31|4433.91|4433.31|4434.91|4434.31|4433.91|4433.31|69
1643624250000|2022-01-31 10:17:30|4433.78|4433.18|4434.91|4434.31|4434.91|4434.31|4433.78|4433.18|42
1643624260000|2022-01-31 10:17:40|4434.78|4434.18|4434.41|4433.81|4434.91|4434.31|4434.41|4433.81|84
1643624270000|2022-01-31 10:17:50|4434.28|4433.68|4434.16|4433.56|4434.28|4433.68|4433.91|4433.31|24
1643624280000|2022-01-31 10:18:00|4433.91|4433.31|4434.66|4434.06|4434.91|4434.31|4433.91|4433.31|57
1643624290000|2022-01-31 10:18:10|4434.78|4434.18|4434.66|4434.06|4434.78|4434.18|4434.41|4433.81|36
1643624300000|2022-01-31 10:18:20|4434.91|4434.31|4434.41|4433.81|4434.91|4434.31|4434.16|4433.56|101
1643624310000|2022-01-31 10:18:30|4434.16|4433.56|4434.16|4433.56|4434.41|4433.81|4434.16|4433.56|41
1643624320000|2022-01-31 10:18:40|4434.03|4433.43|4433.91|4433.31|4434.16|4433.56|4433.53|4432.93|78
1643624330000|2022-01-31 10:18:50|4433.78|4433.18|4433.41|4432.81|4433.91|4433.31|4433.28|4432.68|96
1643624340000|2022-01-31 10:19:00|4433.16|4432.56|4432.66|4432.06|4433.16|4432.56|4432.66|4432.06|39
1643624350000|2022-01-31 10:19:10|4433.16|4432.56|4433.53|4432.93|4433.66|4433.06|4433.16|4432.56|30
1643624360000|2022-01-31 10:19:20|4433.41|4432.81|4434.41|4433.81|4434.41|4433.81|4433.41|4432.81|99
1643624370000|2022-01-31 10:19:30|4434.53|4433.93|4434.41|4433.81|4434.91|4434.31|4434.41|4433.81|146
1643624380000|2022-01-31 10:19:40|4434.53|4433.93|4434.91|4434.31|4434.91|4434.31|4434.53|4433.93|18
1643624390000|2022-01-31 10:19:50|4434.41|4433.81|4433.66|4433.06|4434.41|4433.81|4433.66|4433.06|80
1643624400000|2022-01-31 10:20:00|4433.41|4432.81|4433.16|4432.56|4433.41|4432.81|4432.91|4432.31|52
1643624410000|2022-01-31 10:20:10|4433.03|4432.43|4432.28|4431.68|4433.16|4432.56|4432.16|4431.56|60
1643624420000|2022-01-31 10:20:20|4432.16|4431.56|4432.41|4431.81|4432.41|4431.81|4432.16|4431.56|10
1643624430000|2022-01-31 10:20:30|4432.53|4431.93|4432.53|4431.93|4432.53|4431.93|4432.41|4431.81|16
1643624440000|2022-01-31 10:20:40|4432.66|4432.06|4434.16|4433.56|4434.16|4433.56|4432.66|4432.06|70
1643624450000|2022-01-31 10:20:50|4433.91|4433.31|4434.41|4433.81|4434.41|4433.81|4433.91|4433.31|24
1643624460000|2022-01-31 10:21:00|4434.28|4433.68|4434.41|4433.81|4434.41|4433.81|4434.03|4433.43|38
1643624470000|2022-01-31 10:21:10|4434.28|4433.68|4433.78|4433.18|4434.66|4434.06|4433.66|4433.06|40
1643624480000|2022-01-31 10:21:20|4433.66|4433.06|4433.66|4433.06|4433.91|4433.31|4433.66|4433.06|39
1643624490000|2022-01-31 10:21:30|4433.78|4433.18|4434.16|4433.56|4434.16|4433.56|4433.66|4433.06|16
1643624500000|2022-01-31 10:21:40|4433.91|4433.31|4433.91|4433.31|4433.91|4433.31|4433.91|4433.31|6
1643624510000|2022-01-31 10:21:50|4433.78|4433.18|4433.41|4432.81|4433.78|4433.18|4433.41|4432.81|33
1643624520000|2022-01-31 10:22:00|4433.28|4432.68|4432.91|4432.31|4433.41|4432.81|4432.91|4432.31|14
1643624530000|2022-01-31 10:22:10|4432.41|4431.81|4431.41|4430.81|4432.41|4431.81|4430.91|4430.31|65
1643624540000|2022-01-31 10:22:20|4431.16|4430.56|4431.03|4430.43|4431.41|4430.81|4430.91|4430.31|15
1643624550000|2022-01-31 10:22:30|4430.91|4430.31|4430.28|4429.68|4430.91|4430.31|4430.16|4429.56|140
1643624560000|2022-01-31 10:22:40|4430.41|4429.81|4430.16|4429.56|4430.41|4429.81|4430.16|4429.56|65
1643624570000|2022-01-31 10:22:50|4429.91|4429.31|4429.91|4429.31|4429.91|4429.31|4429.66|4429.06|38
1643624580000|2022-01-31 10:23:00|4430.16|4429.56|4428.66|4428.06|4430.41|4429.81|4428.41|4427.81|211
1643624590000|2022-01-31 10:23:10|4428.91|4428.31|4429.66|4429.06|4429.91|4429.31|4428.66|4428.06|76
1643624600000|2022-01-31 10:23:20|4430.16|4429.56|4430.16|4429.56|4430.16|4429.56|4429.53|4428.93|56
1643624610000|2022-01-31 10:23:30|4430.53|4429.93|4430.41|4429.81|4430.53|4429.93|4430.03|4429.43|33
1643624620000|2022-01-31 10:23:40|4430.66|4430.06|4431.41|4430.81|4431.53|4430.93|4430.53|4429.93|64
1643624630000|2022-01-31 10:23:50|4431.66|4431.06|4431.16|4430.56|4431.78|4431.18|4431.16|4430.56|39
1643624640000|2022-01-31 10:24:00|4431.41|4430.81|4432.16|4431.56|4432.28|4431.68|4431.16|4430.56|25
1643624650000|2022-01-31 10:24:10|4431.91|4431.31|4431.16|4430.56|4431.91|4431.31|4430.91|4430.31|58
1643624660000|2022-01-31 10:24:20|4430.91|4430.31|4431.41|4430.81|4431.41|4430.81|4430.91|4430.31|8
1643624670000|2022-01-31 10:24:30|4431.66|4431.06|4431.03|4430.43|4431.66|4431.06|4430.91|4430.31|23
1643624680000|2022-01-31 10:24:40|4431.16|4430.56|4431.66|4431.06|4431.66|4431.06|4431.03|4430.43|10
1643624690000|2022-01-31 10:24:50|4431.53|4430.93|4431.03|4430.43|4431.53|4430.93|4431.03|4430.43|50
1643624700000|2022-01-31 10:25:00|4431.16|4430.56|4431.28|4430.68|4431.66|4431.06|4431.16|4430.56|69
1643624710000|2022-01-31 10:25:10|4431.41|4430.81|4431.66|4431.06|4432.03|4431.43|4431.16|4430.56|20
1643624720000|2022-01-31 10:25:20|4431.91|4431.31|4432.16|4431.56|4432.16|4431.56|4431.91|4431.31|16
1643624730000|2022-01-31 10:25:30|4431.91|4431.31|4432.41|4431.81|4432.66|4432.06|4431.91|4431.31|17
1643624740000|2022-01-31 10:25:40|4432.16|4431.56|4432.78|4432.18|4432.78|4432.18|4432.03|4431.43|34
1643624750000|2022-01-31 10:25:50|4432.66|4432.06|4433.28|4432.68|4433.41|4432.81|4432.66|4432.06|42
1643624760000|2022-01-31 10:26:00|4433.41|4432.81|4433.66|4433.06|4434.41|4433.81|4433.41|4432.81|99
1643624770000|2022-01-31 10:26:10|4433.41|4432.81|4433.91|4433.31|4433.91|4433.31|4433.41|4432.81|24
1643624780000|2022-01-31 10:26:20|4434.16|4433.56|4433.91|4433.31|4434.16|4433.56|4433.91|4433.31|40
1643624790000|2022-01-31 10:26:30|4433.78|4433.18|4432.91|4432.31|4433.78|4433.18|4432.91|4432.31|73
1643624800000|2022-01-31 10:26:40|4432.78|4432.18|4432.91|4432.31|4432.91|4432.31|4432.16|4431.56|219
1643624810000|2022-01-31 10:26:50|4433.16|4432.56|4433.28|4432.68|4433.28|4432.68|4433.16|4432.56|77
1643624820000|2022-01-31 10:27:00|4433.41|4432.81|4433.41|4432.81|4433.41|4432.81|4432.91|4432.31|20
1643624830000|2022-01-31 10:27:10|4433.28|4432.68|4434.16|4433.56|4434.16|4433.56|4433.28|4432.68|22
1643624840000|2022-01-31 10:27:20|4434.03|4433.43|4433.16|4432.56|4434.16|4433.56|4433.16|4432.56|109
1643624850000|2022-01-31 10:27:30|4432.91|4432.31|4433.28|4432.68|4433.41|4432.81|4432.66|4432.06|21
1643624860000|2022-01-31 10:27:40|4433.41|4432.81|4433.28|4432.68|4433.41|4432.81|4433.03|4432.43|5
1643624870000|2022-01-31 10:27:50|4433.16|4432.56|4433.16|4432.56|4433.41|4432.81|4433.03|4432.43|21
1643624880000|2022-01-31 10:28:00|4433.41|4432.81|4432.41|4431.81|4433.41|4432.81|4432.16|4431.56|34
1643624890000|2022-01-31 10:28:10|4432.91|4432.31|4432.53|4431.93|4432.91|4432.31|4432.53|4431.93|18
1643624900000|2022-01-31 10:28:20|4432.41|4431.81|4432.41|4431.81|4432.66|4432.06|4432.28|4431.68|17
1643624910000|2022-01-31 10:28:30|4432.53|4431.93|4432.41|4431.81|4432.91|4432.31|4432.41|4431.81|19
1643624920000|2022-01-31 10:28:40|4432.16|4431.56|4431.91|4431.31|4432.16|4431.56|4431.66|4431.06|27
1643624930000|2022-01-31 10:28:50|4432.16|4431.56|4431.66|4431.06|4432.16|4431.56|4431.66|4431.06|20
1643624940000|2022-01-31 10:29:00|4431.91|4431.31|4431.28|4430.68|4432.16|4431.56|4431.28|4430.68|23
1643624950000|2022-01-31 10:29:10|4431.16|4430.56|4431.16|4430.56|4431.16|4430.56|4430.91|4430.31|28
1643624960000|2022-01-31 10:29:20|4431.03|4430.43|4430.91|4430.31|4431.41|4430.81|4430.91|4430.31|20
1643624970000|2022-01-31 10:29:30|4431.03|4430.43|4430.91|4430.31|4431.03|4430.43|4430.66|4430.06|16
1643624980000|2022-01-31 10:29:40|4430.78|4430.18|4430.66|4430.06|4431.16|4430.56|4430.66|4430.06|22
1643624990000|2022-01-31 10:29:50|4430.91|4430.31|4430.66|4430.06|4430.91|4430.31|4430.66|4430.06|4
1643625000000|2022-01-31 10:30:00|4430.78|4430.18|4431.16|4430.56|4431.16|4430.56|4430.66|4430.06|30
1643625010000|2022-01-31 10:30:10|4431.41|4430.81|4430.91|4430.31|4431.41|4430.81|4430.91|4430.31|25
1643625020000|2022-01-31 10:30:20|4431.41|4430.81|4431.16|4430.56|4431.41|4430.81|4431.16|4430.56|35
1643625030000|2022-01-31 10:30:30|4431.41|4430.81|4431.16|4430.56|4431.91|4431.31|4430.91|4430.31|40
1643625040000|2022-01-31 10:30:40|4431.03|4430.43|4430.78|4430.18|4431.16|4430.56|4430.66|4430.06|14
1643625050000|2022-01-31 10:30:50|4430.91|4430.31|4430.41|4429.81|4430.91|4430.31|4430.41|4429.81|22
1643625060000|2022-01-31 10:31:00|4430.28|4429.68|4430.16|4429.56|4430.41|4429.81|4430.03|4429.43|28
1643625070000|2022-01-31 10:31:10|4429.91|4429.31|4430.16|4429.56|4430.16|4429.56|4429.66|4429.06|51
1643625080000|2022-01-31 10:31:20|4429.91|4429.31|4429.66|4429.06|4429.91|4429.31|4429.41|4428.81|32
1643625090000|2022-01-31 10:31:30|4429.41|4428.81|4430.03|4429.43|4430.16|4429.56|4429.41|4428.81|46
1643625100000|2022-01-31 10:31:40|4429.91|4429.31|4429.66|4429.06|4430.16|4429.56|4429.66|4429.06|29
1643625110000|2022-01-31 10:31:50|4429.41|4428.81|4429.41|4428.81|4429.41|4428.81|4429.41|4428.81|18
1643625120000|2022-01-31 10:32:00|4429.16|4428.56|4430.41|4429.81|4430.66|4430.06|4429.16|4428.56|114
1643625130000|2022-01-31 10:32:10|4430.66|4430.06|4431.03|4430.43|4431.03|4430.43|4430.53|4429.93|30
1643625140000|2022-01-31 10:32:20|4431.16|4430.56|4429.91|4429.31|4431.91|4431.31|4429.78|4429.18|99
1643625150000|2022-01-31 10:32:30|4429.78|4429.18|4429.66|4429.06|4430.03|4429.43|4429.66|4429.06|20
1643625160000|2022-01-31 10:32:40|4429.16|4428.56|4428.91|4428.31|4429.16|4428.56|4428.66|4428.06|155
1643625170000|2022-01-31 10:32:50|4429.41|4428.81|4428.41|4427.81|4429.41|4428.81|4428.16|4427.56|71
1643625180000|2022-01-31 10:33:00|4427.91|4427.31|4427.66|4427.06|4427.91|4427.31|4427.66|4427.06|126
1643625190000|2022-01-31 10:33:10|4427.41|4426.81|4427.41|4426.81|4427.66|4427.06|4427.16|4426.56|117
1643625200000|2022-01-31 10:33:20|4427.16|4426.56|4427.16|4426.56|4427.91|4427.31|4427.16|4426.56|51
1643625210000|2022-01-31 10:33:30|4426.91|4426.31|4427.66|4427.06|4427.91|4427.31|4426.91|4426.31|52
1643625220000|2022-01-31 10:33:40|4427.53|4426.93|4427.53|4426.93|4427.66|4427.06|4427.41|4426.81|27
1643625230000|2022-01-31 10:33:50|4427.66|4427.06|4428.53|4427.93|4428.66|4428.06|4427.41|4426.81|59
1643625240000|2022-01-31 10:34:00|4428.66|4428.06|4428.66|4428.06|4428.66|4428.06|4428.16|4427.56|76
1643625250000|2022-01-31 10:34:10|4428.78|4428.18|4429.16|4428.56|4429.16|4428.56|4428.66|4428.06|57
1643625260000|2022-01-31 10:34:20|4429.41|4428.81|4429.41|4428.81|4429.66|4429.06|4429.41|4428.81|53
1643625270000|2022-01-31 10:34:30|4429.66|4429.06|4430.41|4429.81|4430.41|4429.81|4429.41|4428.81|74
1643625280000|2022-01-31 10:34:40|4430.53|4429.93|4430.78|4430.18|4431.16|4430.56|4430.53|4429.93|53
1643625290000|2022-01-31 10:34:50|4430.91|4430.31|4430.28|4429.68|4430.91|4430.31|4430.16|4429.56|47
1643625300000|2022-01-31 10:35:00|4430.16|4429.56|4429.16|4428.56|4430.16|4429.56|4429.16|4428.56|165
1643625310000|2022-01-31 10:35:10|4428.91|4428.31|4428.28|4427.68|4428.91|4428.31|4428.16|4427.56|126
1643625320000|2022-01-31 10:35:20|4428.41|4427.81|4428.91|4428.31|4429.16|4428.56|4428.28|4427.68|45
1643625330000|2022-01-31 10:35:30|4428.78|4428.18|4428.91|4428.31|4429.16|4428.56|4428.66|4428.06|47
1643625340000|2022-01-31 10:35:40|4429.16|4428.56|4429.16|4428.56|4429.16|4428.56|4428.66|4428.06|15
1643625350000|2022-01-31 10:35:50|4429.03|4428.43|4429.16|4428.56|4429.41|4428.81|4428.91|4428.31|7
1643625360000|2022-01-31 10:36:00|4429.41|4428.81|4428.41|4427.81|4429.78|4429.18|4428.16|4427.56|104
1643625370000|2022-01-31 10:36:10|4428.16|4427.56|4428.03|4427.43|4428.28|4427.68|4427.91|4427.31|36
1643625380000|2022-01-31 10:36:20|4427.91|4427.31|4428.41|4427.81|4428.66|4428.06|4427.91|4427.31|57
1643625390000|2022-01-31 10:36:30|4428.66|4428.06|4428.41|4427.81|4428.66|4428.06|4428.41|4427.81|26
1643625400000|2022-01-31 10:36:40|4428.66|4428.06|4427.16|4426.56|4428.66|4428.06|4427.16|4426.56|133
1643625410000|2022-01-31 10:36:50|4426.91|4426.31|4425.91|4425.31|4426.91|4426.31|4425.91|4425.31|168
1643625420000|2022-01-31 10:37:00|4425.66|4425.06|4426.16|4425.56|4426.16|4425.56|4425.41|4424.81|184
1643625430000|2022-01-31 10:37:10|4426.41|4425.81|4427.16|4426.56|4427.16|4426.56|4426.41|4425.81|94
1643625440000|2022-01-31 10:37:20|4427.41|4426.81|4427.66|4427.06|4427.66|4427.06|4427.16|4426.56|111
1643625450000|2022-01-31 10:37:30|4427.41|4426.81|4427.66|4427.06|4427.91|4427.31|4427.41|4426.81|78
1643625460000|2022-01-31 10:37:40|4427.53|4426.93|4427.91|4427.31|4428.16|4427.56|4427.41|4426.81|62
1643625470000|2022-01-31 10:37:50|4428.16|4427.56|4428.16|4427.56|4428.16|4427.56|4428.16|4427.56|26
1643625480000|2022-01-31 10:38:00|4427.66|4427.06|4427.91|4427.31|4428.41|4427.81|4427.66|4427.06|104
1643625490000|2022-01-31 10:38:10|4427.78|4427.18|4427.28|4426.68|4427.91|4427.31|4427.28|4426.68|103
1643625500000|2022-01-31 10:38:20|4427.16|4426.56|4426.66|4426.06|4427.16|4426.56|4426.41|4425.81|53
1643625510000|2022-01-31 10:38:30|4426.91|4426.31|4426.16|4425.56|4426.91|4426.31|4426.03|4425.43|28
1643625520000|2022-01-31 10:38:40|4426.41|4425.81|4426.66|4426.06|4426.91|4426.31|4426.41|4425.81|99
1643625530000|2022-01-31 10:38:50|4426.91|4426.31|4426.16|4425.56|4426.91|4426.31|4425.91|4425.31|80
1643625540000|2022-01-31 10:39:00|4426.41|4425.81|4427.41|4426.81|4427.41|4426.81|4426.41|4425.81|160
1643625550000|2022-01-31 10:39:10|4427.28|4426.68|4426.41|4425.81|4427.91|4427.31|4426.41|4425.81|102
1643625560000|2022-01-31 10:39:20|4426.53|4425.93|4426.66|4426.06|4426.91|4426.31|4426.41|4425.81|55
1643625570000|2022-01-31 10:39:30|4426.41|4425.81|4426.41|4425.81|4426.66|4426.06|4426.16|4425.56|25
1643625580000|2022-01-31 10:39:40|4426.16|4425.56|4425.41|4424.81|4426.16|4425.56|4425.16|4424.56|45
1643625590000|2022-01-31 10:39:50|4425.28|4424.68|4425.41|4424.81|4425.41|4424.81|4425.16|4424.56|19
1643625600000|2022-01-31 10:40:00|4425.28|4424.68|4425.16|4424.56|4425.41|4424.81|4424.91|4424.31|71
1643625610000|2022-01-31 10:40:10|4425.28|4424.68|4425.16|4424.56|4425.91|4425.31|4425.16|4424.56|36
1643625620000|2022-01-31 10:40:20|4425.28|4424.68|4425.41|4424.81|4425.41|4424.81|4424.91|4424.31|43
1643625630000|2022-01-31 10:40:30|4425.16|4424.56|4424.66|4424.06|4425.16|4424.56|4424.16|4423.56|126
1643625640000|2022-01-31 10:40:40|4424.91|4424.31|4425.41|4424.81|4425.41|4424.81|4424.91|4424.31|34
1643625650000|2022-01-31 10:40:50|4425.66|4425.06|4426.16|4425.56|4426.41|4425.81|4425.41|4424.81|70
1643625660000|2022-01-31 10:41:00|4426.03|4425.43|4426.16|4425.56|4426.16|4425.56|4425.91|4425.31|32
1643625670000|2022-01-31 10:41:10|4426.03|4425.43|4426.16|4425.56|4426.16|4425.56|4425.78|4425.18|20
1643625680000|2022-01-31 10:41:20|4425.91|4425.31|4426.16|4425.56|4426.16|4425.56|4425.91|4425.31|69
1643625690000|2022-01-31 10:41:30|4426.28|4425.68|4427.41|4426.81|4427.41|4426.81|4426.28|4425.68|65
1643625700000|2022-01-31 10:41:40|4427.16|4426.56|4427.66|4427.06|4427.66|4427.06|4427.16|4426.56|73
1643625710000|2022-01-31 10:41:50|4427.91|4427.31|4428.66|4428.06|4428.66|4428.06|4427.91|4427.31|116
1643625720000|2022-01-31 10:42:00|4428.41|4427.81|4428.66|4428.06|4428.66|4428.06|4428.41|4427.81|64
1643625730000|2022-01-31 10:42:10|4428.53|4427.93|4428.41|4427.81|4428.91|4428.31|4428.41|4427.81|43
1643625740000|2022-01-31 10:42:20|4428.66|4428.06|4428.66|4428.06|4428.66|4428.06|4428.41|4427.81|17
1643625750000|2022-01-31 10:42:30|4428.53|4427.93|4429.16|4428.56|4429.16|4428.56|4428.41|4427.81|37
1643625760000|2022-01-31 10:42:40|4429.41|4428.81|4429.28|4428.68|4429.41|4428.81|4428.91|4428.31|21
1643625770000|2022-01-31 10:42:50|4429.41|4428.81|4429.91|4429.31|4430.41|4429.81|4429.41|4428.81|107
1643625780000|2022-01-31 10:43:00|4429.66|4429.06|4430.41|4429.81|4430.41|4429.81|4429.66|4429.06|31
1643625790000|2022-01-31 10:43:10|4430.53|4429.93|4430.41|4429.81|4431.16|4430.56|4430.41|4429.81|112
1643625800000|2022-01-31 10:43:20|4430.66|4430.06|4430.41|4429.81|4431.03|4430.43|4430.41|4429.81|40
1643625810000|2022-01-31 10:43:30|4430.16|4429.56|4430.16|4429.56|4430.41|4429.81|4429.91|4429.31|53
1643625820000|2022-01-31 10:43:40|4430.03|4429.43|4429.91|4429.31|4430.41|4429.81|4429.91|4429.31|30
1643625830000|2022-01-31 10:43:50|4430.28|4429.68|4429.91|4429.31|4430.28|4429.68|4429.91|4429.31|31
1643625840000|2022-01-31 10:44:00|4429.41|4428.81|4429.41|4428.81|4429.66|4429.06|4429.41|4428.81|34
1643625850000|2022-01-31 10:44:10|4429.28|4428.68|4429.53|4428.93|4429.66|4429.06|4429.16|4428.56|24
1643625860000|2022-01-31 10:44:20|4429.41|4428.81|4429.66|4429.06|4429.66|4429.06|4428.91|4428.31|26
1643625870000|2022-01-31 10:44:30|4429.78|4429.18|4429.41|4428.81|4429.78|4429.18|4429.16|4428.56|44
1643625880000|2022-01-31 10:44:40|4429.53|4428.93|4428.91|4428.31|4429.91|4429.31|4428.91|4428.31|58
1643625890000|2022-01-31 10:44:50|4429.03|4428.43|4429.28|4428.68|4429.28|4428.68|4428.91|4428.31|19
1643625900000|2022-01-31 10:45:00|4429.41|4428.81|4429.41|4428.81|4429.41|4428.81|4428.91|4428.31|33
1643625910000|2022-01-31 10:45:10|4429.66|4429.06|4430.66|4430.06|4430.78|4430.18|4429.66|4429.06|224
1643625920000|2022-01-31 10:45:20|4430.41|4429.81|4430.41|4429.81|4430.53|4429.93|4430.41|4429.81|50
1643625930000|2022-01-31 10:45:30|4430.66|4430.06|4430.16|4429.56|4430.66|4430.06|4430.16|4429.56|24
1643625940000|2022-01-31 10:45:40|4430.28|4429.68|4430.41|4429.81|4430.53|4429.93|4430.16|4429.56|12
1643625950000|2022-01-31 10:45:50|4430.66|4430.06|4431.16|4430.56|4431.41|4430.81|4430.66|4430.06|140
1643625960000|2022-01-31 10:46:00|4430.78|4430.18|4431.91|4431.31|4431.91|4431.31|4430.66|4430.06|49
1643625970000|2022-01-31 10:46:10|4431.78|4431.18|4431.41|4430.81|4431.91|4431.31|4431.16|4430.56|59
1643625980000|2022-01-31 10:46:20|4431.66|4431.06|4431.41|4430.81|4431.66|4431.06|4431.16|4430.56|72
1643625990000|2022-01-31 10:46:30|4431.53|4430.93|4431.41|4430.81|4431.53|4430.93|4431.16|4430.56|15
1643626000000|2022-01-31 10:46:40|4431.66|4431.06|4431.66|4431.06|4431.91|4431.31|4431.41|4430.81|10
1643626010000|2022-01-31 10:46:50|4431.78|4431.18|4431.91|4431.31|4431.91|4431.31|4431.66|4431.06|15
1643626020000|2022-01-31 10:47:00|4431.66|4431.06|4430.91|4430.31|4431.66|4431.06|4430.91|4430.31|39
1643626030000|2022-01-31 10:47:10|4430.78|4430.18|4429.91|4429.31|4431.16|4430.56|4429.91|4429.31|72
1643626040000|2022-01-31 10:47:20|4429.66|4429.06|4429.16|4428.56|4430.28|4429.68|4429.16|4428.56|154
1643626050000|2022-01-31 10:47:30|4429.41|4428.81|4429.16|4428.56|4429.53|4428.93|4429.16|4428.56|97
1643626060000|2022-01-31 10:47:40|4429.28|4428.68|4429.28|4428.68|4429.66|4429.06|4429.16|4428.56|25
1643626070000|2022-01-31 10:47:50|4429.16|4428.56|4428.91|4428.31|4429.53|4428.93|4428.66|4428.06|46
1643626080000|2022-01-31 10:48:00|4428.78|4428.18|4428.91|4428.31|4428.91|4428.31|4428.66|4428.06|9
1643626090000|2022-01-31 10:48:10|4429.03|4428.43|4429.16|4428.56|4429.16|4428.56|4428.91|4428.31|9
1643626100000|2022-01-31 10:48:20|4428.66|4428.06|4428.91|4428.31|4428.91|4428.31|4428.66|4428.06|44
1643626110000|2022-01-31 10:48:30|4428.78|4428.18|4428.66|4428.06|4428.78|4428.18|4428.66|4428.06|6
1643626120000|2022-01-31 10:48:40|4428.16|4427.56|4428.41|4427.81|4428.66|4428.06|4428.16|4427.56|31
1643626130000|2022-01-31 10:48:50|4428.53|4427.93|4427.66|4427.06|4428.66|4428.06|4427.66|4427.06|113
1643626140000|2022-01-31 10:49:00|4427.53|4426.93|4427.66|4427.06|4427.66|4427.06|4427.28|4426.68|212
1643626150000|2022-01-31 10:49:10|4427.91|4427.31|4429.16|4428.56|4429.16|4428.56|4427.91|4427.31|25
1643626160000|2022-01-31 10:49:20|4429.41|4428.81|4429.16|4428.56|4429.66|4429.06|4429.16|4428.56|68
1643626170000|2022-01-31 10:49:30|4428.91|4428.31|4428.53|4427.93|4429.16|4428.56|4428.53|4427.93|66
1643626180000|2022-01-31 10:49:40|4428.41|4427.81|4428.91|4428.31|4428.91|4428.31|4428.41|4427.81|7
1643626190000|2022-01-31 10:49:50|4428.78|4428.18|4428.41|4427.81|4428.78|4428.18|4428.41|4427.81|10
1643626200000|2022-01-31 10:50:00|4428.53|4427.93|4428.78|4428.18|4428.91|4428.31|4428.41|4427.81|26
1643626210000|2022-01-31 10:50:10|4428.91|4428.31|4428.66|4428.06|4428.91|4428.31|4428.16|4427.56|31
1643626220000|2022-01-31 10:50:20|4428.91|4428.31|4428.91|4428.31|4429.41|4428.81|4428.91|4428.31|11
1643626230000|2022-01-31 10:50:30|4429.16|4428.56|4429.16|4428.56|4429.41|4428.81|4429.03|4428.43|30
1643626240000|2022-01-31 10:50:40|4429.28|4428.68|4429.16|4428.56|4429.28|4428.68|4428.91|4428.31|12
1643626250000|2022-01-31 10:50:50|4429.28|4428.68|4428.78|4428.18|4429.41|4428.81|4428.78|4428.18|24
1643626260000|2022-01-31 10:51:00|4428.91|4428.31|4429.16|4428.56|4429.41|4428.81|4428.91|4428.31|9
1643626270000|2022-01-31 10:51:10|4429.28|4428.68|4429.28|4428.68|4429.41|4428.81|4428.91|4428.31|16
1643626280000|2022-01-31 10:51:20|4429.41|4428.81|4430.53|4429.93|4430.66|4430.06|4429.16|4428.56|281
1643626290000|2022-01-31 10:51:30|4430.41|4429.81|4430.66|4430.06|4430.66|4430.06|4430.41|4429.81|31
1643626300000|2022-01-31 10:51:40|4430.41|4429.81|4429.66|4429.06|4430.41|4429.81|4429.53|4428.93|72
1643626310000|2022-01-31 10:51:50|4429.53|4428.93|4429.66|4429.06|4429.66|4429.06|4429.41|4428.81|29
1643626320000|2022-01-31 10:52:00|4429.41|4428.81|4429.16|4428.56|4429.66|4429.06|4429.16|4428.56|7
1643626330000|2022-01-31 10:52:10|4428.91|4428.31|4428.41|4427.81|4428.91|4428.31|4428.41|4427.81|46
1643626340000|2022-01-31 10:52:20|4428.16|4427.56|4427.41|4426.81|4428.16|4427.56|4427.41|4426.81|170
1643626350000|2022-01-31 10:52:30|4427.66|4427.06|4427.91|4427.31|4427.91|4427.31|4427.53|4426.93|25
1643626360000|2022-01-31 10:52:40|4427.66|4427.06|4427.16|4426.56|4427.66|4427.06|4427.16|4426.56|54
1643626370000|2022-01-31 10:52:50|4427.41|4426.81|4427.16|4426.56|4427.41|4426.81|4427.16|4426.56|18
1643626380000|2022-01-31 10:53:00|4427.03|4426.43|4426.78|4426.18|4427.03|4426.43|4426.41|4425.81|101
1643626390000|2022-01-31 10:53:10|4426.66|4426.06|4426.66|4426.06|4427.16|4426.56|4426.66|4426.06|14
1643626400000|2022-01-31 10:53:20|4426.78|4426.18|4426.66|4426.06|4426.78|4426.18|4426.28|4425.68|31
1643626410000|2022-01-31 10:53:30|4426.53|4425.93|4427.16|4426.56|4427.28|4426.68|4426.53|4425.93|22
1643626420000|2022-01-31 10:53:40|4427.28|4426.68|4427.91|4427.31|4427.91|4427.31|4427.16|4426.56|18
1643626430000|2022-01-31 10:53:50|4427.66|4427.06|4427.91|4427.31|4427.91|4427.31|4427.41|4426.81|33
1643626440000|2022-01-31 10:54:00|4428.03|4427.43|4428.91|4428.31|4429.03|4428.43|4428.03|4427.43|71
1643626450000|2022-01-31 10:54:10|4429.03|4428.43|4428.66|4428.06|4429.03|4428.43|4428.66|4428.06|40
1643626460000|2022-01-31 10:54:20|4428.91|4428.31|4428.91|4428.31|4429.16|4428.56|4428.66|4428.06|39
1643626470000|2022-01-31 10:54:30|4428.66|4428.06|4428.91|4428.31|4429.16|4428.56|4428.66|4428.06|31
1643626480000|2022-01-31 10:54:40|4428.41|4427.81|4428.41|4427.81|4428.41|4427.81|4427.91|4427.31|47
1643626490000|2022-01-31 10:54:50|4428.28|4427.68|4428.16|4427.56|4428.66|4428.06|4428.16|4427.56|48
1643626500000|2022-01-31 10:55:00|4427.91|4427.31|4428.66|4428.06|4428.66|4428.06|4427.91|4427.31|28
1643626510000|2022-01-31 10:55:10|4428.41|4427.81|4428.16|4427.56|4428.41|4427.81|4427.66|4427.06|65
1643626520000|2022-01-31 10:55:20|4427.91|4427.31|4428.41|4427.81|4428.66|4428.06|4427.91|4427.31|29
1643626530000|2022-01-31 10:55:30|4428.16|4427.56|4428.16|4427.56|4428.16|4427.56|4427.66|4427.06|14
1643626540000|2022-01-31 10:55:40|4428.28|4427.68|4427.91|4427.31|4428.28|4427.68|4427.66|4427.06|7
1643626550000|2022-01-31 10:55:50|4428.03|4427.43|4428.41|4427.81|4428.66|4428.06|4427.91|4427.31|16
1643626560000|2022-01-31 10:56:00|4428.28|4427.68|4428.66|4428.06|4428.66|4428.06|4428.16|4427.56|13
1643626570000|2022-01-31 10:56:10|4428.41|4427.81|4428.66|4428.06|4428.66|4428.06|4428.41|4427.81|19
1643626580000|2022-01-31 10:56:20|4428.78|4428.18|4429.66|4429.06|4429.66|4429.06|4428.78|4428.18|34
1643626590000|2022-01-31 10:56:30|4429.16|4428.56|4429.03|4428.43|4429.28|4428.68|4428.91|4428.31|42
1643626600000|2022-01-31 10:56:40|4428.91|4428.31|4427.66|4427.06|4428.91|4428.31|4427.66|4427.06|102
1643626610000|2022-01-31 10:56:50|4427.16|4426.56|4426.66|4426.06|4427.16|4426.56|4426.66|4426.06|74
1643626620000|2022-01-31 10:57:00|4426.78|4426.18|4426.28|4425.68|4427.16|4426.56|4426.28|4425.68|58
1643626630000|2022-01-31 10:57:10|4425.91|4425.31|4426.91|4426.31|4426.91|4426.31|4425.91|4425.31|108
1643626640000|2022-01-31 10:57:20|4427.16|4426.56|4426.91|4426.31|4427.41|4426.81|4426.91|4426.31|59
1643626650000|2022-01-31 10:57:30|4427.03|4426.43|4427.41|4426.81|4427.66|4427.06|4427.03|4426.43|36
1643626660000|2022-01-31 10:57:40|4427.16|4426.56|4427.66|4427.06|4427.66|4427.06|4427.16|4426.56|18
1643626670000|2022-01-31 10:57:50|4427.78|4427.18|4427.91|4427.31|4427.91|4427.31|4427.66|4427.06|8
1643626680000|2022-01-31 10:58:00|4427.78|4427.18|4427.91|4427.31|4427.91|4427.31|4427.41|4426.81|46
1643626690000|2022-01-31 10:58:10|4428.41|4427.81|4428.66|4428.06|4428.91|4428.31|4428.16|4427.56|62
1643626700000|2022-01-31 10:58:20|4428.53|4427.93|4428.41|4427.81|4428.66|4428.06|4428.41|4427.81|36
1643626710000|2022-01-31 10:58:30|4428.16|4427.56|4428.41|4427.81|4428.91|4428.31|4428.16|4427.56|27
1643626720000|2022-01-31 10:58:40|4428.53|4427.93|4427.66|4427.06|4428.53|4427.93|4427.41|4426.81|34
1643626730000|2022-01-31 10:58:50|4427.91|4427.31|4427.91|4427.31|4428.03|4427.43|4427.66|4427.06|38
1643626740000|2022-01-31 10:59:00|4428.16|4427.56|4429.28|4428.68|4429.41|4428.81|4427.91|4427.31|33
1643626750000|2022-01-31 10:59:10|4429.16|4428.56|4429.16|4428.56|4429.41|4428.81|4429.03|4428.43|33
1643626760000|2022-01-31 10:59:20|4429.28|4428.68|4428.78|4428.18|4429.28|4428.68|4428.78|4428.18|30
1643626770000|2022-01-31 10:59:30|4428.66|4428.06|4427.91|4427.31|4428.66|4428.06|4427.91|4427.31|42
1643626780000|2022-01-31 10:59:40|4428.03|4427.43|4428.66|4428.06|4429.03|4428.43|4428.03|4427.43|17
1643626790000|2022-01-31 10:59:50|4428.78|4428.18|4428.66|4428.06|4428.91|4428.31|4428.66|4428.06|0
1643626800000|2022-01-31 11:00:00|4428.53|4427.93|4427.28|4426.68|4428.53|4427.93|4427.16|4426.56|79
1643626810000|2022-01-31 11:00:10|4427.41|4426.81|4427.53|4426.93|4427.53|4426.93|4426.91|4426.31|79
1643626820000|2022-01-31 11:00:20|4427.66|4427.06|4428.16|4427.56|4428.66|4428.06|4427.66|4427.06|129
1643626830000|2022-01-31 11:00:30|4428.41|4427.81|4428.41|4427.81|4428.41|4427.81|4428.16|4427.56|62
1643626840000|2022-01-31 11:00:40|4428.66|4428.06|4429.41|4428.81|4429.41|4428.81|4428.53|4427.93|40
1643626850000|2022-01-31 11:00:50|4429.66|4429.06|4429.66|4429.06|4429.66|4429.06|4429.41|4428.81|35
1643626860000|2022-01-31 11:01:00|4429.53|4428.93|4431.16|4430.56|4431.16|4430.56|4429.53|4428.93|148
1643626870000|2022-01-31 11:01:10|4431.03|4430.43|4430.66|4430.06|4431.03|4430.43|4430.41|4429.81|115
1643626880000|2022-01-31 11:01:20|4430.53|4429.93|4430.66|4430.06|4430.66|4430.06|4430.16|4429.56|50
1643626890000|2022-01-31 11:01:30|4430.91|4430.31|4431.28|4430.68|4431.41|4430.81|4430.91|4430.31|100
1643626900000|2022-01-31 11:01:40|4429.41|4428.81|4426.91|4426.31|4429.41|4428.81|4426.78|4426.18|676
1643626910000|2022-01-31 11:01:50|4427.03|4426.43|4426.91|4426.31|4427.28|4426.68|4426.91|4426.31|50
1643626920000|2022-01-31 11:02:00|4426.78|4426.18|4426.66|4426.06|4426.91|4426.31|4426.66|4426.06|38
1643626930000|2022-01-31 11:02:10|4426.41|4425.81|4424.53|4423.93|4426.41|4425.81|4424.41|4423.81|195
1643626940000|2022-01-31 11:02:20|4424.66|4424.06|4424.66|4424.06|4424.66|4424.06|4424.03|4423.43|172
1643626950000|2022-01-31 11:02:30|4424.53|4423.93|4425.16|4424.56|4425.16|4424.56|4424.53|4423.93|35
1643626960000|2022-01-31 11:02:40|4425.28|4424.68|4425.03|4424.43|4425.28|4424.68|4424.66|4424.06|48
1643626970000|2022-01-31 11:02:50|4425.28|4424.68|4424.41|4423.81|4425.41|4424.81|4424.28|4423.68|65
1643626980000|2022-01-31 11:03:00|4424.28|4423.68|4425.41|4424.81|4425.41|4424.81|4424.16|4423.56|69
1643626990000|2022-01-31 11:03:10|4425.53|4424.93|4424.91|4424.31|4425.53|4424.93|4424.78|4424.18|107
1643627000000|2022-01-31 11:03:20|4424.78|4424.18|4424.66|4424.06|4424.91|4424.31|4424.03|4423.43|31
1643627010000|2022-01-31 11:03:30|4424.53|4423.93|4424.41|4423.81|4424.66|4424.06|4424.16|4423.56|15
1643627020000|2022-01-31 11:03:40|4424.53|4423.93|4424.66|4424.06|4424.66|4424.06|4424.28|4423.68|32
1643627030000|2022-01-31 11:03:50|4425.66|4425.06|4425.66|4425.06|4425.91|4425.31|4425.41|4424.81|189
1643627040000|2022-01-31 11:04:00|4425.53|4424.93|4424.53|4423.93|4425.53|4424.93|4424.41|4423.81|33
1643627050000|2022-01-31 11:04:10|4424.66|4424.06|4424.53|4423.93|4424.66|4424.06|4424.16|4423.56|46
1643627060000|2022-01-31 11:04:20|4424.66|4424.06|4425.78|4425.18|4426.16|4425.56|4424.66|4424.06|44
1643627070000|2022-01-31 11:04:30|4425.91|4425.31|4426.16|4425.56|4426.16|4425.56|4425.66|4425.06|41
1643627080000|2022-01-31 11:04:40|4425.91|4425.31|4425.28|4424.68|4425.91|4425.31|4425.28|4424.68|15
1643627090000|2022-01-31 11:04:50|4425.66|4425.06|4425.41|4424.81|4425.66|4425.06|4425.16|4424.56|14
1643627100000|2022-01-31 11:05:00|4425.53|4424.93|4425.41|4424.81|4425.66|4425.06|4425.16|4424.56|22
1643627110000|2022-01-31 11:05:10|4425.66|4425.06|4425.78|4425.18|4425.91|4425.31|4425.53|4424.93|18
1643627120000|2022-01-31 11:05:20|4425.91|4425.31|4425.91|4425.31|4426.16|4425.56|4425.66|4425.06|16
1643627130000|2022-01-31 11:05:30|4426.16|4425.56|4425.03|4424.43|4426.16|4425.56|4425.03|4424.43|33
1643627140000|2022-01-31 11:05:40|4425.16|4424.56|4424.53|4423.93|4425.16|4424.56|4424.16|4423.56|29
1643627150000|2022-01-31 11:05:50|4424.91|4424.31|4424.78|4424.18|4425.16|4424.56|4424.66|4424.06|29
1643627160000|2022-01-31 11:06:00|4424.66|4424.06|4424.91|4424.31|4425.41|4424.81|4424.66|4424.06|34
1643627170000|2022-01-31 11:06:10|4425.16|4424.56|4424.91|4424.31|4425.41|4424.81|4424.91|4424.31|30
1643627180000|2022-01-31 11:06:20|4425.03|4424.43|4425.28|4424.68|4425.41|4424.81|4425.03|4424.43|43
1643627190000|2022-01-31 11:06:30|4425.41|4424.81|4426.91|4426.31|4426.91|4426.31|4425.41|4424.81|34
1643627200000|2022-01-31 11:06:40|4427.16|4426.56|4426.66|4426.06|4427.16|4426.56|4426.66|4426.06|55
1643627210000|2022-01-31 11:06:50|4426.16|4425.56|4426.66|4426.06|4426.91|4426.31|4426.16|4425.56|47
1643627220000|2022-01-31 11:07:00|4426.78|4426.18|4426.16|4425.56|4426.78|4426.18|4425.91|4425.31|35
1643627230000|2022-01-31 11:07:10|4426.41|4425.81|4426.41|4425.81|4426.53|4425.93|4426.16|4425.56|33
1643627240000|2022-01-31 11:07:20|4426.28|4425.68|4428.41|4427.81|4428.41|4427.81|4426.28|4425.68|77
1643627250000|2022-01-31 11:07:30|4428.53|4427.93|4428.16|4427.56|4428.53|4427.93|4428.16|4427.56|24
1643627260000|2022-01-31 11:07:40|4428.41|4427.81|4428.16|4427.56|4428.66|4428.06|4427.91|4427.31|30
1643627270000|2022-01-31 11:07:50|4428.03|4427.43|4428.41|4427.81|4428.41|4427.81|4427.91|4427.31|23
1643627280000|2022-01-31 11:08:00|4428.66|4428.06|4428.66|4428.06|4428.91|4428.31|4428.66|4428.06|41
1643627290000|2022-01-31 11:08:10|4428.53|4427.93|4428.91|4428.31|4429.03|4428.43|4428.28|4427.68|38
1643627300000|2022-01-31 11:08:20|4428.78|4428.18|4428.41|4427.81|4428.78|4428.18|4428.16|4427.56|31
1643627310000|2022-01-31 11:08:30|4428.16|4427.56|4428.53|4427.93|4428.66|4428.06|4428.16|4427.56|20
1643627320000|2022-01-31 11:08:40|4428.41|4427.81|4428.41|4427.81|4428.53|4427.93|4428.41|4427.81|13
1643627330000|2022-01-31 11:08:50|4428.28|4427.68|4428.16|4427.56|4428.41|4427.81|4428.16|4427.56|35
1643627340000|2022-01-31 11:09:00|4428.41|4427.81|4428.66|4428.06|4428.91|4428.31|4428.16|4427.56|29
1643627350000|2022-01-31 11:09:10|4428.78|4428.18|4429.16|4428.56|4429.16|4428.56|4428.66|4428.06|68
1643627360000|2022-01-31 11:09:20|4429.41|4428.81|4429.78|4429.18|4429.78|4429.18|4429.41|4428.81|102
1643627370000|2022-01-31 11:09:30|4429.66|4429.06|4428.91|4428.31|4429.91|4429.31|4428.91|4428.31|109
1643627380000|2022-01-31 11:09:40|4428.66|4428.06|4429.16|4428.56|4429.16|4428.56|4428.66|4428.06|26
1643627390000|2022-01-31 11:09:50|4429.41|4428.81|4428.41|4427.81|4429.41|4428.81|4428.41|4427.81|33
1643627400000|2022-01-31 11:10:00|4428.03|4427.43|4428.16|4427.56|4428.41|4427.81|4427.91|4427.31|32
1643627410000|2022-01-31 11:10:10|4428.41|4427.81|4429.03|4428.43|4429.03|4428.43|4428.41|4427.81|8
1643627420000|2022-01-31 11:10:20|4428.91|4428.31|4429.53|4428.93|4429.91|4429.31|4428.91|4428.31|34
1643627430000|2022-01-31 11:10:30|4429.41|4428.81|4430.03|4429.43|4430.16|4429.56|4429.41|4428.81|46
1643627440000|2022-01-31 11:10:40|4430.16|4429.56|4429.16|4428.56|4430.16|4429.56|4429.03|4428.43|62
1643627450000|2022-01-31 11:10:50|4429.03|4428.43|4429.53|4428.93|4429.66|4429.06|4428.66|4428.06|106
1643627460000|2022-01-31 11:11:00|4429.66|4429.06|4429.41|4428.81|4429.91|4429.31|4429.41|4428.81|13
1643627470000|2022-01-31 11:11:10|4429.28|4428.68|4429.91|4429.31|4429.91|4429.31|4429.16|4428.56|30
1643627480000|2022-01-31 11:11:20|4429.66|4429.06|4428.91|4428.31|4429.66|4429.06|4428.41|4427.81|74
1643627490000|2022-01-31 11:11:30|4428.66|4428.06|4428.28|4427.68|4428.66|4428.06|4427.66|4427.06|58
1643627500000|2022-01-31 11:11:40|4428.16|4427.56|4428.41|4427.81|4428.66|4428.06|4428.16|4427.56|22
1643627510000|2022-01-31 11:11:50|4428.03|4427.43|4426.91|4426.31|4428.16|4427.56|4426.91|4426.31|73
1643627520000|2022-01-31 11:12:00|4427.03|4426.43|4426.91|4426.31|4427.16|4426.56|4426.91|4426.31|27
1643627530000|2022-01-31 11:12:10|4427.03|4426.43|4427.03|4426.43|4427.16|4426.56|4426.91|4426.31|8
1643627540000|2022-01-31 11:12:20|4427.16|4426.56|4427.16|4426.56|4427.41|4426.81|4426.91|4426.31|11
1643627550000|2022-01-31 11:12:30|4427.03|4426.43|4425.91|4425.31|4427.03|4426.43|4425.78|4425.18|81
1643627560000|2022-01-31 11:12:40|4425.78|4425.18|4425.91|4425.31|4426.16|4425.56|4425.78|4425.18|33
1643627570000|2022-01-31 11:12:50|4425.16|4424.56|4423.16|4422.56|4425.16|4424.56|4422.91|4422.31|441
1643627580000|2022-01-31 11:13:00|4423.03|4422.43|4423.41|4422.81|4423.91|4423.31|4423.03|4422.43|155
1643627590000|2022-01-31 11:13:10|4423.66|4423.06|4424.41|4423.81|4424.91|4424.31|4423.41|4422.81|121
1643627600000|2022-01-31 11:13:20|4424.28|4423.68|4424.66|4424.06|4424.91|4424.31|4424.28|4423.68|27
1643627610000|2022-01-31 11:13:30|4424.53|4423.93|4424.66|4424.06|4424.91|4424.31|4424.53|4423.93|25
1643627620000|2022-01-31 11:13:40|4424.53|4423.93|4424.66|4424.06|4424.91|4424.31|4424.53|4423.93|41
1643627630000|2022-01-31 11:13:50|4424.41|4423.81|4423.66|4423.06|4424.41|4423.81|4423.28|4422.68|39
1643627640000|2022-01-31 11:14:00|4423.53|4422.93|4423.91|4423.31|4424.03|4423.43|4423.41|4422.81|31
1643627650000|2022-01-31 11:14:10|4424.16|4423.56|4424.03|4423.43|4424.16|4423.56|4423.66|4423.06|60
1643627660000|2022-01-31 11:14:20|4423.91|4423.31|4422.66|4422.06|4423.91|4423.31|4422.66|4422.06|106
1643627670000|2022-01-31 11:14:30|4423.16|4422.56|4423.41|4422.81|4423.41|4422.81|4422.91|4422.31|67
1643627680000|2022-01-31 11:14:40|4423.03|4422.43|4423.41|4422.81|4423.41|4422.81|4422.91|4422.31|36
1643627690000|2022-01-31 11:14:50|4422.91|4422.31|4423.03|4422.43|4423.16|4422.56|4422.66|4422.06|53
1643627700000|2022-01-31 11:15:00|4422.91|4422.31|4423.41|4422.81|4423.91|4423.31|4422.91|4422.31|39
1643627710000|2022-01-31 11:15:10|4423.53|4422.93|4423.91|4423.31|4424.28|4423.68|4423.41|4422.81|75
1643627720000|2022-01-31 11:15:20|4423.78|4423.18|4423.03|4422.43|4423.91|4423.31|4422.91|4422.31|24
1643627730000|2022-01-31 11:15:30|4423.16|4422.56|4423.41|4422.81|4423.41|4422.81|4422.91|4422.31|31
1643627740000|2022-01-31 11:15:40|4423.28|4422.68|4423.28|4422.68|4423.41|4422.81|4423.16|4422.56|25
1643627750000|2022-01-31 11:15:50|4423.16|4422.56|4423.41|4422.81|4423.53|4422.93|4422.66|4422.06|42
1643627760000|2022-01-31 11:16:00|4423.66|4423.06|4423.91|4423.31|4424.03|4423.43|4423.66|4423.06|21
1643627770000|2022-01-31 11:16:10|4423.66|4423.06|4423.91|4423.31|4423.91|4423.31|4423.41|4422.81|65
1643627780000|2022-01-31 11:16:20|4424.16|4423.56|4423.91|4423.31|4424.16|4423.56|4423.66|4423.06|41
1643627790000|2022-01-31 11:16:30|4423.66|4423.06|4423.91|4423.31|4424.16|4423.56|4423.53|4422.93|84
1643627800000|2022-01-31 11:16:40|4424.16|4423.56|4424.41|4423.81|4424.41|4423.81|4423.66|4423.06|35
1643627810000|2022-01-31 11:16:50|4424.16|4423.56|4424.41|4423.81|4424.66|4424.06|4424.16|4423.56|99
1643627820000|2022-01-31 11:17:00|4424.66|4424.06|4425.41|4424.81|4425.41|4424.81|4424.41|4423.81|26
1643627830000|2022-01-31 11:17:10|4425.66|4425.06|4425.66|4425.06|4425.91|4425.31|4425.41|4424.81|51
1643627840000|2022-01-31 11:17:20|4425.78|4425.18|4425.91|4425.31|4425.91|4425.31|4425.66|4425.06|12
1643627850000|2022-01-31 11:17:30|4425.66|4425.06|4425.16|4424.56|4425.91|4425.31|4425.16|4424.56|49
1643627860000|2022-01-31 11:17:40|4425.28|4424.68|4425.78|4425.18|4425.91|4425.31|4425.28|4424.68|82
1643627870000|2022-01-31 11:17:50|4425.91|4425.31|4425.91|4425.31|4426.16|4425.56|4425.66|4425.06|62
1643627880000|2022-01-31 11:18:00|4426.03|4425.43|4425.16|4424.56|4426.03|4425.43|4425.16|4424.56|35
1643627890000|2022-01-31 11:18:10|4425.28|4424.68|4425.28|4424.68|4425.66|4425.06|4425.16|4424.56|12
1643627900000|2022-01-31 11:18:20|4425.16|4424.56|4425.78|4425.18|4425.78|4425.18|4425.16|4424.56|32
1643627910000|2022-01-31 11:18:30|4425.66|4425.06|4426.16|4425.56|4426.28|4425.68|4425.66|4425.06|34
1643627920000|2022-01-31 11:18:40|4426.28|4425.68|4426.28|4425.68|4426.41|4425.81|4426.03|4425.43|13
1643627930000|2022-01-31 11:18:50|4426.16|4425.56|4425.53|4424.93|4426.28|4425.68|4425.53|4424.93|47
1643627940000|2022-01-31 11:19:00|4425.41|4424.81|4425.03|4424.43|4425.66|4425.06|4424.91|4424.31|21
1643627950000|2022-01-31 11:19:10|4425.16|4424.56|4425.91|4425.31|4425.91|4425.31|4424.91|4424.31|24
1643627960000|2022-01-31 11:19:20|4426.41|4425.81|4426.16|4425.56|4426.41|4425.81|4425.91|4425.31|10
1643627970000|2022-01-31 11:19:30|4426.41|4425.81|4426.53|4425.93|4427.28|4426.68|4426.41|4425.81|98
1643627980000|2022-01-31 11:19:40|4426.41|4425.81|4426.28|4425.68|4427.16|4426.56|4426.16|4425.56|52
1643627990000|2022-01-31 11:19:50|4426.16|4425.56|4424.91|4424.31|4426.66|4426.06|4424.91|4424.31|29
1643628000000|2022-01-31 11:20:00|4424.78|4424.18|4424.91|4424.31|4425.03|4424.43|4424.78|4424.18|30
1643628010000|2022-01-31 11:20:10|4424.66|4424.06|4424.78|4424.18|4425.16|4424.56|4424.66|4424.06|15
1643628020000|2022-01-31 11:20:20|4424.91|4424.31|4425.16|4424.56|4425.16|4424.56|4424.66|4424.06|14
1643628030000|2022-01-31 11:20:30|4425.41|4424.81|4424.66|4424.06|4425.41|4424.81|4423.91|4423.31|44
1643628040000|2022-01-31 11:20:40|4424.78|4424.18|4424.53|4423.93|4424.91|4424.31|4424.41|4423.81|23
1643628050000|2022-01-31 11:20:50|4424.41|4423.81|4424.66|4424.06|4424.66|4424.06|4424.41|4423.81|9
1643628060000|2022-01-31 11:21:00|4424.28|4423.68|4425.66|4425.06|4425.91|4425.31|4424.28|4423.68|63
1643628070000|2022-01-31 11:21:10|4425.41|4424.81|4425.91|4425.31|4426.03|4425.43|4425.41|4424.81|6
1643628080000|2022-01-31 11:21:20|4426.16|4425.56|4426.41|4425.81|4426.53|4425.93|4426.16|4425.56|26
1643628090000|2022-01-31 11:21:30|4426.53|4425.93|4427.41|4426.81|4427.41|4426.81|4426.41|4425.81|35
1643628100000|2022-01-31 11:21:40|4427.16|4426.56|4427.16|4426.56|4427.28|4426.68|4427.16|4426.56|17
1643628110000|2022-01-31 11:21:50|4426.91|4426.31|4427.28|4426.68|4427.41|4426.81|4426.91|4426.31|50
1643628120000|2022-01-31 11:22:00|4427.16|4426.56|4426.91|4426.31|4427.16|4426.56|4426.66|4426.06|13
1643628130000|2022-01-31 11:22:10|4427.16|4426.56|4427.91|4427.31|4427.91|4427.31|4427.16|4426.56|75
1643628140000|2022-01-31 11:22:20|4427.78|4427.18|4427.41|4426.81|4427.78|4427.18|4427.41|4426.81|114
1643628150000|2022-01-31 11:22:30|4427.16|4426.56|4426.66|4426.06|4427.16|4426.56|4426.53|4425.93|55
1643628160000|2022-01-31 11:22:40|4426.53|4425.93|4425.53|4424.93|4426.53|4425.93|4425.28|4424.68|67
1643628170000|2022-01-31 11:22:50|4425.66|4425.06|4425.53|4424.93|4425.91|4425.31|4425.53|4424.93|17
1643628180000|2022-01-31 11:23:00|4425.66|4425.06|4426.91|4426.31|4426.91|4426.31|4425.53|4424.93|30
1643628190000|2022-01-31 11:23:10|4426.66|4426.06|4426.78|4426.18|4426.91|4426.31|4426.53|4425.93|9
1643628200000|2022-01-31 11:23:20|4426.41|4425.81|4426.03|4425.43|4426.91|4426.31|4426.03|4425.43|16
1643628210000|2022-01-31 11:23:30|4426.16|4425.56|4426.16|4425.56|4426.41|4425.81|4425.91|4425.31|7
1643628220000|2022-01-31 11:23:40|4426.03|4425.43|4425.66|4425.06|4426.16|4425.56|4425.66|4425.06|7
1643628230000|2022-01-31 11:23:50|4425.53|4424.93|4424.16|4423.56|4425.53|4424.93|4424.16|4423.56|79
1643628240000|2022-01-31 11:24:00|4424.41|4423.81|4424.41|4423.81|4424.41|4423.81|4423.91|4423.31|28
1643628250000|2022-01-31 11:24:10|4424.16|4423.56|4424.16|4423.56|4424.16|4423.56|4424.16|4423.56|31
1643628260000|2022-01-31 11:24:20|4424.28|4423.68|4424.66|4424.06|4424.91|4424.31|4424.16|4423.56|21
1643628270000|2022-01-31 11:24:30|4424.41|4423.81|4423.66|4423.06|4424.66|4424.06|4423.41|4422.81|72
1643628280000|2022-01-31 11:24:40|4423.78|4423.18|4423.66|4423.06|4424.16|4423.56|4423.53|4422.93|52
1643628290000|2022-01-31 11:24:50|4423.91|4423.31|4423.41|4422.81|4423.91|4423.31|4423.41|4422.81|18
1643628300000|2022-01-31 11:25:00|4423.53|4422.93|4421.41|4420.81|4423.53|4422.93|4421.16|4420.56|370
1643628310000|2022-01-31 11:25:10|4421.28|4420.68|4420.66|4420.06|4421.28|4420.68|4420.53|4419.93|236
1643628320000|2022-01-31 11:25:20|4420.91|4420.31|4423.03|4422.43|4423.53|4422.93|4420.91|4420.31|377
1643628330000|2022-01-31 11:25:30|4423.16|4422.56|4423.16|4422.56|4423.66|4423.06|4422.91|4422.31|142
1643628340000|2022-01-31 11:25:40|4423.53|4422.93|4423.16|4422.56|4423.66|4423.06|4422.91|4422.31|20
1643628350000|2022-01-31 11:25:50|4423.41|4422.81|4423.78|4423.18|4423.91|4423.31|4422.66|4422.06|28
1643628360000|2022-01-31 11:26:00|4423.91|4423.31|4423.91|4423.31|4424.03|4423.43|4423.16|4422.56|22
1643628370000|2022-01-31 11:26:10|4423.53|4422.93|4423.28|4422.68|4423.78|4423.18|4423.28|4422.68|40
1643628380000|2022-01-31 11:26:20|4423.41|4422.81|4423.91|4423.31|4424.16|4423.56|4423.03|4422.43|20
1643628390000|2022-01-31 11:26:30|4424.03|4423.43|4423.41|4422.81|4424.03|4423.43|4423.41|4422.81|45
1643628400000|2022-01-31 11:26:40|4423.53|4422.93|4423.66|4423.06|4423.66|4423.06|4423.03|4422.43|21
1643628410000|2022-01-31 11:26:50|4423.78|4423.18|4422.78|4422.18|4423.91|4423.31|4422.78|4422.18|38
1643628420000|2022-01-31 11:27:00|4422.91|4422.31|4421.91|4421.31|4423.03|4422.43|4421.91|4421.31|42
1643628430000|2022-01-31 11:27:10|4422.03|4421.43|4421.91|4421.31|4422.16|4421.56|4421.91|4421.31|25
1643628440000|2022-01-31 11:27:20|4421.78|4421.18|4422.16|4421.56|4422.41|4421.81|4421.78|4421.18|79
1643628450000|2022-01-31 11:27:30|4421.91|4421.31|4421.78|4421.18|4422.16|4421.56|4421.66|4421.06|26
1643628460000|2022-01-31 11:27:40|4421.66|4421.06|4421.53|4420.93|4421.66|4421.06|4421.16|4420.56|70
1643628470000|2022-01-31 11:27:50|4421.66|4421.06|4421.66|4421.06|4421.91|4421.31|4421.66|4421.06|38
1643628480000|2022-01-31 11:28:00|4421.41|4420.81|4420.41|4419.81|4421.91|4421.31|4420.16|4419.56|149
1643628490000|2022-01-31 11:28:10|4420.28|4419.68|4420.41|4419.81|4420.41|4419.81|4419.91|4419.31|199
1643628500000|2022-01-31 11:28:20|4420.03|4419.43|4420.16|4419.56|4420.41|4419.81|4419.66|4419.06|198
1643628510000|2022-01-31 11:28:30|4419.91|4419.31|4419.66|4419.06|4420.66|4420.06|4419.66|4419.06|90
1643628520000|2022-01-31 11:28:40|4419.78|4419.18|4419.66|4419.06|4420.16|4419.56|4419.16|4418.56|182
1643628530000|2022-01-31 11:28:50|4419.78|4419.18|4419.91|4419.31|4419.91|4419.31|4419.41|4418.81|48
1643628540000|2022-01-31 11:29:00|4420.03|4419.43|4420.53|4419.93|4420.66|4420.06|4419.91|4419.31|60
1643628550000|2022-01-31 11:29:10|4420.41|4419.81|4420.66|4420.06|4421.16|4420.56|4420.41|4419.81|38
1643628560000|2022-01-31 11:29:20|4420.41|4419.81|4421.03|4420.43|4421.16|4420.56|4420.16|4419.56|95
1643628570000|2022-01-31 11:29:30|4421.16|4420.56|4421.41|4420.81|4422.16|4421.56|4420.91|4420.31|174
1643628580000|2022-01-31 11:29:40|4421.66|4421.06|4421.78|4421.18|4421.91|4421.31|4421.41|4420.81|23
1643628590000|2022-01-31 11:29:50|4421.66|4421.06|4421.91|4421.31|4422.41|4421.81|4421.53|4420.93|55
1643628600000|2022-01-31 11:30:00|4422.03|4421.43|4422.41|4421.81|4422.41|4421.81|4421.91|4421.31|89
1643628610000|2022-01-31 11:30:10|4422.91|4422.31|4422.91|4422.31|4423.16|4422.56|4422.91|4422.31|121
1643628620000|2022-01-31 11:30:20|4423.16|4422.56|4423.66|4423.06|4423.66|4423.06|4422.66|4422.06|143
1643628630000|2022-01-31 11:30:30|4423.78|4423.18|4423.91|4423.31|4424.16|4423.56|4423.78|4423.18|74
1643628640000|2022-01-31 11:30:40|4423.78|4423.18|4424.03|4423.43|4424.16|4423.56|4423.41|4422.81|62
1643628650000|2022-01-31 11:30:50|4424.16|4423.56|4423.53|4422.93|4424.16|4423.56|4423.53|4422.93|40
1643628660000|2022-01-31 11:31:00|4423.66|4423.06|4423.91|4423.31|4424.28|4423.68|4423.66|4423.06|140
1643628670000|2022-01-31 11:31:10|4423.66|4423.06|4423.66|4423.06|4423.78|4423.18|4423.41|4422.81|17
1643628680000|2022-01-31 11:31:20|4423.41|4422.81|4423.16|4422.56|4423.66|4423.06|4422.78|4422.18|47
1643628690000|2022-01-31 11:31:30|4423.41|4422.81|4423.41|4422.81|4423.66|4423.06|4422.91|4422.31|38
1643628700000|2022-01-31 11:31:40|4423.66|4423.06|4423.66|4423.06|4423.91|4423.31|4423.41|4422.81|17
1643628710000|2022-01-31 11:31:50|4423.41|4422.81|4423.16|4422.56|4423.66|4423.06|4422.91|4422.31|41
1643628720000|2022-01-31 11:32:00|4423.03|4422.43|4422.66|4422.06|4423.41|4422.81|4422.66|4422.06|28
1643628730000|2022-01-31 11:32:10|4422.53|4421.93|4422.91|4422.31|4423.16|4422.56|4422.03|4421.43|69
1643628740000|2022-01-31 11:32:20|4423.16|4422.56|4423.16|4422.56|4423.66|4423.06|4423.16|4422.56|31
1643628750000|2022-01-31 11:32:30|4422.78|4422.18|4422.66|4422.06|4422.91|4422.31|4422.41|4421.81|118
1643628760000|2022-01-31 11:32:40|4422.91|4422.31|4421.41|4420.81|4422.91|4422.31|4421.41|4420.81|203
1643628770000|2022-01-31 11:32:50|4421.16|4420.56|4420.91|4420.31|4421.16|4420.56|4420.91|4420.31|76
1643628780000|2022-01-31 11:33:00|4420.66|4420.06|4420.91|4420.31|4420.91|4420.31|4420.28|4419.68|95
1643628790000|2022-01-31 11:33:10|4421.16|4420.56|4421.91|4421.31|4422.16|4421.56|4420.91|4420.31|53
1643628800000|2022-01-31 11:33:20|4421.66|4421.06|4421.91|4421.31|4422.03|4421.43|4421.66|4421.06|12
1643628810000|2022-01-31 11:33:30|4422.16|4421.56|4422.16|4421.56|4422.28|4421.68|4421.66|4421.06|56
1643628820000|2022-01-31 11:33:40|||||||||13
1643628830000|2022-01-31 11:33:50|4422.41|4421.81|4422.41|4421.81|4422.66|4422.06|4422.28|4421.68|34
1643628840000|2022-01-31 11:34:00|4422.53|4421.93|4421.91|4421.31|4422.66|4422.06|4421.91|4421.31|26
1643628850000|2022-01-31 11:34:10|4421.66|4421.06|4421.66|4421.06|4421.91|4421.31|4421.41|4420.81|29
1643628860000|2022-01-31 11:34:20|4421.53|4420.93|4421.16|4420.56|4421.66|4421.06|4420.91|4420.31|31
1643628870000|2022-01-31 11:34:30|4421.41|4420.81|4421.91|4421.31|4421.91|4421.31|4421.28|4420.68|24
1643628880000|2022-01-31 11:34:40|4422.16|4421.56|4422.78|4422.18|4422.91|4422.31|4422.16|4421.56|23
1643628890000|2022-01-31 11:34:50|4422.91|4422.31|4423.91|4423.31|4423.91|4423.31|4422.91|4422.31|46
1643628900000|2022-01-31 11:35:00|4424.03|4423.43|4423.91|4423.31|4424.03|4423.43|4423.53|4422.93|43
1643628910000|2022-01-31 11:35:10|4423.66|4423.06|4423.91|4423.31|4424.16|4423.56|4423.41|4422.81|49
1643628920000|2022-01-31 11:35:20|4424.03|4423.43|4423.41|4422.81|4424.16|4423.56|4422.66|4422.06|93
1643628930000|2022-01-31 11:35:30|4423.16|4422.56|4423.28|4422.68|4423.41|4422.81|4423.16|4422.56|45
1643628940000|2022-01-31 11:35:40|4423.41|4422.81|4423.16|4422.56|4423.41|4422.81|4423.16|4422.56|17
1643628950000|2022-01-31 11:35:50|4422.91|4422.31|4423.41|4422.81|4423.41|4422.81|4422.91|4422.31|25
1643628960000|2022-01-31 11:36:00|4423.66|4423.06|4423.28|4422.68|4423.66|4423.06|4423.28|4422.68|29
1643628970000|2022-01-31 11:36:10|4423.41|4422.81|4422.16|4421.56|4423.41|4422.81|4422.16|4421.56|68
1643628980000|2022-01-31 11:36:20|4421.91|4421.31|4421.66|4421.06|4421.91|4421.31|4421.53|4420.93|28
1643628990000|2022-01-31 11:36:30|4421.53|4420.93|4421.41|4420.81|4421.66|4421.06|4421.16|4420.56|42
1643629000000|2022-01-31 11:36:40|||||||||12
1643629010000|2022-01-31 11:36:50|4422.16|4421.56|4422.66|4422.06|4422.91|4422.31|4422.16|4421.56|240
1643629020000|2022-01-31 11:37:00|4422.28|4421.68|4423.66|4423.06|4423.66|4423.06|4422.28|4421.68|23
1643629030000|2022-01-31 11:37:10|4423.53|4422.93|4424.16|4423.56|4424.66|4424.06|4423.16|4422.56|183
1643629040000|2022-01-31 11:37:20|4423.91|4423.31|4424.16|4423.56|4424.41|4423.81|4423.91|4423.31|41
1643629050000|2022-01-31 11:37:30|4424.41|4423.81|4423.53|4422.93|4424.78|4424.18|4423.41|4422.81|116
1643629060000|2022-01-31 11:37:40|4423.66|4423.06|4423.66|4423.06|4423.91|4423.31|4423.53|4422.93|17
1643629070000|2022-01-31 11:37:50|4423.91|4423.31|4423.91|4423.31|4424.03|4423.43|4423.66|4423.06|34
1643629080000|2022-01-31 11:38:00|4424.03|4423.43|4423.16|4422.56|4424.16|4423.56|4423.16|4422.56|23
1643629090000|2022-01-31 11:38:10|4423.41|4422.81|4423.16|4422.56|4423.41|4422.81|4423.16|4422.56|11
1643629100000|2022-01-31 11:38:20|4422.91|4422.31|4422.66|4422.06|4422.91|4422.31|4422.41|4421.81|42
1643629110000|2022-01-31 11:38:30|4422.53|4421.93|4423.16|4422.56|4423.28|4422.68|4422.41|4421.81|39
1643629120000|2022-01-31 11:38:40|4423.28|4422.68|4424.16|4423.56|4424.41|4423.81|4423.28|4422.68|28
1643629130000|2022-01-31 11:38:50|4423.91|4423.31|4424.28|4423.68|4424.28|4423.68|4423.91|4423.31|22
1643629140000|2022-01-31 11:39:00|4424.16|4423.56|4423.91|4423.31|4424.16|4423.56|4423.66|4423.06|13
1643629150000|2022-01-31 11:39:10|4423.53|4422.93|4422.66|4422.06|4423.66|4423.06|4422.66|4422.06|77
1643629160000|2022-01-31 11:39:20|4422.78|4422.18|4422.91|4422.31|4422.91|4422.31|4422.41|4421.81|60
1643629170000|2022-01-31 11:39:30|4422.66|4422.06|4422.16|4421.56|4422.66|4422.06|4422.16|4421.56|12
1643629180000|2022-01-31 11:39:40|4422.41|4421.81|4422.53|4421.93|4422.66|4422.06|4422.16|4421.56|27
1643629190000|2022-01-31 11:39:50|4422.66|4422.06|4422.41|4421.81|4422.66|4422.06|4421.66|4421.06|56
1643629200000|2022-01-31 11:40:00|4422.66|4422.06|4422.16|4421.56|4422.91|4422.31|4422.03|4421.43|28
1643629210000|2022-01-31 11:40:10|4422.41|4421.81|4422.41|4421.81|4422.78|4422.18|4422.16|4421.56|37
1643629220000|2022-01-31 11:40:20|4422.28|4421.68|4422.41|4421.81|4422.41|4421.81|4421.91|4421.31|24
1643629230000|2022-01-31 11:40:30|4422.28|4421.68|4421.91|4421.31|4423.16|4422.56|4421.91|4421.31|99
1643629240000|2022-01-31 11:40:40|4422.16|4421.56|4421.41|4420.81|4422.16|4421.56|4421.16|4420.56|155
1643629250000|2022-01-31 11:40:50|4421.66|4421.06|4421.16|4420.56|4421.78|4421.18|4421.16|4420.56|33
1643629260000|2022-01-31 11:41:00|4421.41|4420.81|4421.66|4421.06|4421.91|4421.31|4421.41|4420.81|27
1643629270000|2022-01-31 11:41:10|4421.91|4421.31|4422.53|4421.93|4423.16|4422.56|4421.91|4421.31|50
1643629280000|2022-01-31 11:41:20|4422.66|4422.06|4423.03|4422.43|4423.16|4422.56|4422.53|4421.93|18
1643629290000|2022-01-31 11:41:30|4423.16|4422.56|4423.78|4423.18|4423.91|4423.31|4422.91|4422.31|44
1643629300000|2022-01-31 11:41:40|4423.66|4423.06|4423.41|4422.81|4423.91|4423.31|4423.41|4422.81|26
1643629310000|2022-01-31 11:41:50|4423.91|4423.31|4423.66|4423.06|4423.91|4423.31|4423.66|4423.06|13
1643629320000|2022-01-31 11:42:00|4423.53|4422.93|4423.66|4423.06|4423.91|4423.31|4423.28|4422.68|26
1643629330000|2022-01-31 11:42:10|4423.53|4422.93|4424.03|4423.43|4424.16|4423.56|4423.16|4422.56|12
1643629340000|2022-01-31 11:42:20|4424.16|4423.56|4422.66|4422.06|4424.16|4423.56|4422.66|4422.06|113
1643629350000|2022-01-31 11:42:30|4422.78|4422.18|4422.03|4421.43|4423.16|4422.56|4422.03|4421.43|92
1643629360000|2022-01-31 11:42:40|4422.16|4421.56|4421.91|4421.31|4422.16|4421.56|4421.91|4421.31|18
1643629370000|2022-01-31 11:42:50|4422.16|4421.56|4422.16|4421.56|4422.16|4421.56|4421.91|4421.31|274
1643629380000|2022-01-31 11:43:00|4421.91|4421.31|4422.03|4421.43|4422.16|4421.56|4421.53|4420.93|24
1643629390000|2022-01-31 11:43:10|4421.78|4421.18|4422.16|4421.56|4422.16|4421.56|4421.66|4421.06|36
1643629400000|2022-01-31 11:43:20|4421.91|4421.31|4421.91|4421.31|4422.03|4421.43|4421.66|4421.06|1
1643629410000|2022-01-31 11:43:30|4421.78|4421.18|4421.78|4421.18|4421.78|4421.18|4421.41|4420.81|21
1643629420000|2022-01-31 11:43:40|4421.66|4421.06|4423.16|4422.56|4423.16|4422.56|4421.66|4421.06|66
1643629430000|2022-01-31 11:43:50|4423.41|4422.81|4423.16|4422.56|4423.41|4422.81|4422.91|4422.31|19
1643629440000|2022-01-31 11:44:00|4423.03|4422.43|4421.91|4421.31|4423.16|4422.56|4421.66|4421.06|34
1643629450000|2022-01-31 11:44:10|4422.16|4421.56|4421.91|4421.31|4422.28|4421.68|4421.91|4421.31|18
1643629460000|2022-01-31 11:44:20|4421.66|4421.06|4420.66|4420.06|4422.16|4421.56|4420.41|4419.81|121
1643629470000|2022-01-31 11:44:30|4420.78|4420.18|4420.78|4420.18|4420.91|4420.31|4420.66|4420.06|31
1643629480000|2022-01-31 11:44:40|4420.66|4420.06|4420.66|4420.06|4421.16|4420.56|4420.66|4420.06|33
1643629490000|2022-01-31 11:44:50|4420.91|4420.31|4420.28|4419.68|4420.91|4420.31|4419.91|4419.31|145
1643629500000|2022-01-31 11:45:00|4420.16|4419.56|4419.66|4419.06|4420.28|4419.68|4419.66|4419.06|118
1643629510000|2022-01-31 11:45:10|4419.78|4419.18|4420.66|4420.06|4420.66|4420.06|4419.78|4419.18|58
1643629520000|2022-01-31 11:45:20|4420.78|4420.18|4420.91|4420.31|4421.16|4420.56|4420.66|4420.06|19
1643629530000|2022-01-31 11:45:30|4420.78|4420.18|4420.91|4420.31|4420.91|4420.31|4420.53|4419.93|6
1643629540000|2022-01-31 11:45:40|4421.16|4420.56|4422.41|4421.81|4422.41|4421.81|4421.16|4420.56|76
1643629550000|2022-01-31 11:45:50|4422.53|4421.93|4421.91|4421.31|4422.53|4421.93|4421.91|4421.31|25
1643629560000|2022-01-31 11:46:00|4422.16|4421.56|4422.41|4421.81|4422.91|4422.31|4422.16|4421.56|27
1643629570000|2022-01-31 11:46:10|4422.16|4421.56|4421.78|4421.18|4422.28|4421.68|4421.78|4421.18|24
1643629580000|2022-01-31 11:46:20|4421.91|4421.31|4422.41|4421.81|4422.41|4421.81|4421.91|4421.31|26
1643629590000|2022-01-31 11:46:30|4422.53|4421.93|4421.66|4421.06|4422.53|4421.93|4421.66|4421.06|113
1643629600000|2022-01-31 11:46:40|4421.41|4420.81|4420.91|4420.31|4421.41|4420.81|4420.66|4420.06|45
1643629610000|2022-01-31 11:46:50|4420.66|4420.06|4420.66|4420.06|4420.91|4420.31|4420.41|4419.81|31
1643629620000|2022-01-31 11:47:00|4420.91|4420.31|4421.03|4420.43|4421.16|4420.56|4420.66|4420.06|38
1643629630000|2022-01-31 11:47:10|4420.91|4420.31|4422.28|4421.68|4422.41|4421.81|4420.91|4420.31|127
1643629640000|2022-01-31 11:47:20|4422.16|4421.56|4422.41|4421.81|4422.41|4421.81|4422.03|4421.43|17
1643629650000|2022-01-31 11:47:30|4422.28|4421.68|4423.03|4422.43|4423.03|4422.43|4422.16|4421.56|177
1643629660000|2022-01-31 11:47:40|4422.91|4422.31|4422.91|4422.31|4423.16|4422.56|4422.66|4422.06|66
1643629670000|2022-01-31 11:47:50|4422.78|4422.18|4422.66|4422.06|4422.91|4422.31|4422.16|4421.56|78
1643629680000|2022-01-31 11:48:00|4422.41|4421.81|4421.66|4421.06|4422.41|4421.81|4421.66|4421.06|46
1643629690000|2022-01-31 11:48:10|4421.41|4420.81|4420.91|4420.31|4421.41|4420.81|4420.91|4420.31|46
1643629700000|2022-01-31 11:48:20|4421.41|4420.81|4421.16|4420.56|4421.66|4421.06|4420.91|4420.31|102
1643629710000|2022-01-31 11:48:30|4420.91|4420.31|4421.91|4421.31|4421.91|4421.31|4420.91|4420.31|42
1643629720000|2022-01-31 11:48:40|4422.03|4421.43|4422.41|4421.81|4422.66|4422.06|4421.66|4421.06|20
1643629730000|2022-01-31 11:48:50|4422.16|4421.56|4422.28|4421.68|4422.53|4421.93|4422.16|4421.56|16
1643629740000|2022-01-31 11:49:00|4422.41|4421.81|4421.91|4421.31|4422.66|4422.06|4421.91|4421.31|10
1643629750000|2022-01-31 11:49:10|4421.66|4421.06|4421.91|4421.31|4422.16|4421.56|4421.66|4421.06|22
1643629760000|2022-01-31 11:49:20|4422.03|4421.43|4422.16|4421.56|4422.16|4421.56|4421.66|4421.06|11
1643629770000|2022-01-31 11:49:30|4421.91|4421.31|4422.16|4421.56|4422.16|4421.56|4421.91|4421.31|13
1643629780000|2022-01-31 11:49:40|4422.03|4421.43|4421.91|4421.31|4422.03|4421.43|4421.66|4421.06|19
1643629790000|2022-01-31 11:49:50|4421.78|4421.18|4421.91|4421.31|4422.16|4421.56|4421.41|4420.81|32
1643629800000|2022-01-31 11:50:00|4421.78|4421.18|4422.03|4421.43|4422.16|4421.56|4421.66|4421.06|31
1643629810000|2022-01-31 11:50:10|4421.91|4421.31|4423.16|4422.56|4423.28|4422.68|4421.66|4421.06|36
1643629820000|2022-01-31 11:50:20|4423.28|4422.68|4422.66|4422.06|4423.28|4422.68|4422.66|4422.06|28
1643629830000|2022-01-31 11:50:30|4422.91|4422.31|4422.66|4422.06|4423.03|4422.43|4422.53|4421.93|14
1643629840000|2022-01-31 11:50:40|4422.41|4421.81|4422.66|4422.06|4422.91|4422.31|4422.41|4421.81|26
1643629850000|2022-01-31 11:50:50|4422.41|4421.81|4422.66|4422.06|4422.66|4422.06|4422.41|4421.81|31
1643629860000|2022-01-31 11:51:00|4422.78|4422.18|4422.91|4422.31|4423.03|4422.43|4422.66|4422.06|9
1643629870000|2022-01-31 11:51:10|4423.03|4422.43|4422.91|4422.31|4423.41|4422.81|4422.91|4422.31|28
1643629880000|2022-01-31 11:51:20|4423.16|4422.56|4423.41|4422.81|4423.41|4422.81|4423.16|4422.56|18
1643629890000|2022-01-31 11:51:30|4423.28|4422.68|4423.16|4422.56|4423.41|4422.81|4423.16|4422.56|13
1643629900000|2022-01-31 11:51:40|4423.41|4422.81|4422.91|4422.31|4423.41|4422.81|4422.66|4422.06|10
1643629910000|2022-01-31 11:51:50|4423.16|4422.56|4423.16|4422.56|4423.41|4422.81|4423.16|4422.56|96
1643629920000|2022-01-31 11:52:00|4422.91|4422.31|4422.16|4421.56|4422.91|4422.31|4421.91|4421.31|36
1643629930000|2022-01-31 11:52:10|4422.41|4421.81|4422.66|4422.06|4422.66|4422.06|4422.41|4421.81|20
1643629940000|2022-01-31 11:52:20|4422.41|4421.81|4422.91|4422.31|4423.28|4422.68|4422.41|4421.81|73
1643629950000|2022-01-31 11:52:30|4422.78|4422.18|4423.41|4422.81|4423.41|4422.81|4422.78|4422.18|16
1643629960000|2022-01-31 11:52:40|4423.28|4422.68|4423.41|4422.81|4423.41|4422.81|4423.16|4422.56|47
1643629970000|2022-01-31 11:52:50|4423.28|4422.68|4423.28|4422.68|4423.41|4422.81|4423.16|4422.56|17
1643629980000|2022-01-31 11:53:00|4423.41|4422.81|4424.91|4424.31|4424.91|4424.31|4423.41|4422.81|62
1643629990000|2022-01-31 11:53:10|4424.66|4424.06|4424.91|4424.31|4424.91|4424.31|4424.66|4424.06|42
1643630000000|2022-01-31 11:53:20|4424.66|4424.06|4424.66|4424.06|4425.16|4424.56|4424.66|4424.06|33
1643630010000|2022-01-31 11:53:30|4424.78|4424.18|4423.91|4423.31|4424.78|4424.18|4423.66|4423.06|51
1643630020000|2022-01-31 11:53:40|4423.78|4423.18|4423.41|4422.81|4423.78|4423.18|4423.16|4422.56|48
1643630030000|2022-01-31 11:53:50|4423.66|4423.06|4423.66|4423.06|4423.66|4423.06|4423.41|4422.81|25
1643630040000|2022-01-31 11:54:00|4424.16|4423.56|4423.16|4422.56|4424.16|4423.56|4423.16|4422.56|53
1643630050000|2022-01-31 11:54:10|4423.03|4422.43|4421.91|4421.31|4423.16|4422.56|4421.91|4421.31|106
1643630060000|2022-01-31 11:54:20|4422.16|4421.56|4422.41|4421.81|4422.66|4422.06|4421.91|4421.31|40
1643630070000|2022-01-31 11:54:30|4422.53|4421.93|4422.41|4421.81|4422.91|4422.31|4422.03|4421.43|58
1643630080000|2022-01-31 11:54:40|4422.28|4421.68|4422.66|4422.06|4422.66|4422.06|4422.16|4421.56|18
1643630090000|2022-01-31 11:54:50|4422.53|4421.93|4422.41|4421.81|4423.03|4422.43|4422.28|4421.68|31
1643630100000|2022-01-31 11:55:00|4422.53|4421.93|4422.66|4422.06|4422.78|4422.18|4422.41|4421.81|21
1643630110000|2022-01-31 11:55:10|4422.41|4421.81|4422.66|4422.06|4422.66|4422.06|4422.41|4421.81|28
1643630120000|2022-01-31 11:55:20|4422.91|4422.31|4423.28|4422.68|4423.41|4422.81|4422.91|4422.31|47
1643630130000|2022-01-31 11:55:30|4423.16|4422.56|4423.53|4422.93|4423.66|4423.06|4423.16|4422.56|10
1643630140000|2022-01-31 11:55:40|4423.66|4423.06|4424.66|4424.06|4424.66|4424.06|4423.41|4422.81|63
1643630150000|2022-01-31 11:55:50|4424.53|4423.93|4424.66|4424.06|4424.91|4424.31|4424.28|4423.68|43
1643630160000|2022-01-31 11:56:00|4424.78|4424.18|4423.66|4423.06|4425.03|4424.43|4423.66|4423.06|57
1643630170000|2022-01-31 11:56:10|4423.78|4423.18|4424.66|4424.06|4424.66|4424.06|4423.66|4423.06|26
1643630180000|2022-01-31 11:56:20|4424.91|4424.31|4425.16|4424.56|4425.16|4424.56|4424.66|4424.06|29
1643630190000|2022-01-31 11:56:30|4425.28|4424.68|4424.91|4424.31|4425.28|4424.68|4424.66|4424.06|29
1643630200000|2022-01-31 11:56:40|4425.16|4424.56|4425.41|4424.81|4425.66|4425.06|4425.16|4424.56|69
1643630210000|2022-01-31 11:56:50|4425.53|4424.93|4425.66|4425.06|4425.91|4425.31|4425.41|4424.81|120
1643630220000|2022-01-31 11:57:00|4425.41|4424.81|4425.03|4424.43|4425.66|4425.06|4425.03|4424.43|81
1643630230000|2022-01-31 11:57:10|4424.91|4424.31|4425.16|4424.56|4425.28|4424.68|4424.66|4424.06|64
1643630240000|2022-01-31 11:57:20|4424.91|4424.31|4425.16|4424.56|4425.16|4424.56|4424.66|4424.06|33
1643630250000|2022-01-31 11:57:30|4425.28|4424.68|4425.28|4424.68|4425.41|4424.81|4425.28|4424.68|25
1643630260000|2022-01-31 11:57:40|4425.16|4424.56|4425.16|4424.56|4425.16|4424.56|4425.03|4424.43|17
1643630270000|2022-01-31 11:57:50|4424.91|4424.31|4424.53|4423.93|4425.03|4424.43|4424.53|4423.93|26
1643630280000|2022-01-31 11:58:00|4424.16|4423.56|4424.28|4423.68|4424.91|4424.31|4424.16|4423.56|64
1643630290000|2022-01-31 11:58:10|4424.41|4423.81|4424.16|4423.56|4424.41|4423.81|4424.16|4423.56|30
1643630300000|2022-01-31 11:58:20|4424.41|4423.81|4424.28|4423.68|4424.41|4423.81|4423.91|4423.31|33
1643630310000|2022-01-31 11:58:30|4424.16|4423.56|4423.78|4423.18|4424.28|4423.68|4423.66|4423.06|47
1643630320000|2022-01-31 11:58:40|4423.91|4423.31|4423.41|4422.81|4423.91|4423.31|4423.41|4422.81|21
1643630330000|2022-01-31 11:58:50|4423.66|4423.06|4423.66|4423.06|4423.66|4423.06|4423.41|4422.81|35
1643630340000|2022-01-31 11:59:00|4423.78|4423.18|4423.41|4422.81|4423.78|4423.18|4423.41|4422.81|13
1643630350000|2022-01-31 11:59:10|4422.66|4422.06|4422.28|4421.68|4422.66|4422.06|4422.16|4421.56|116
1643630360000|2022-01-31 11:59:20|4422.41|4421.81|4422.16|4421.56|4422.66|4422.06|4422.16|4421.56|43
1643630370000|2022-01-31 11:59:30|4422.28|4421.68|4422.66|4422.06|4422.66|4422.06|4422.16|4421.56|22
1643630380000|2022-01-31 11:59:40|4422.91|4422.31|4423.41|4422.81|4423.41|4422.81|4422.91|4422.31|36
1643630390000|2022-01-31 11:59:50|4423.66|4423.06|4423.66|4423.06|4423.91|4423.31|4423.16|4422.56|82
1643630400000|2022-01-31 12:00:00|4423.16|4422.56|4425.41|4424.81|4425.41|4424.81|4422.91|4422.31|150
1643630410000|2022-01-31 12:00:10|4425.16|4424.56|4425.16|4424.56|4425.41|4424.81|4424.66|4424.06|73
1643630420000|2022-01-31 12:00:20|4425.41|4424.81|4423.66|4423.06|4425.66|4425.06|4423.66|4423.06|134
1643630430000|2022-01-31 12:00:30|4423.53|4422.93|4423.16|4422.56|4423.66|4423.06|4423.16|4422.56|83
1643630440000|2022-01-31 12:00:40|4423.03|4422.43|4423.03|4422.43|4423.03|4422.43|4422.16|4421.56|116
1643630450000|2022-01-31 12:00:50|4423.16|4422.56|4423.16|4422.56|4423.16|4422.56|4422.66|4422.06|49
1643630460000|2022-01-31 12:01:00|4423.66|4423.06|4424.41|4423.81|4424.41|4423.81|4423.41|4422.81|69
1643630470000|2022-01-31 12:01:10|4423.91|4423.31|4423.66|4423.06|4424.03|4423.43|4423.53|4422.93|49
1643630480000|2022-01-31 12:01:20|4423.91|4423.31|4424.16|4423.56|4424.41|4423.81|4423.66|4423.06|42
1643630490000|2022-01-31 12:01:30|4424.03|4423.43|4423.91|4423.31|4424.03|4423.43|4423.53|4422.93|21
1643630500000|2022-01-31 12:01:40|4423.78|4423.18|4424.16|4423.56|4424.66|4424.06|4423.78|4423.18|18
1643630510000|2022-01-31 12:01:50|4424.28|4423.68|4423.91|4423.31|4424.28|4423.68|4423.91|4423.31|27
1643630520000|2022-01-31 12:02:00|4424.16|4423.56|4423.66|4423.06|4424.41|4423.81|4423.66|4423.06|78
1643630530000|2022-01-31 12:02:10|4423.91|4423.31|4424.16|4423.56|4424.16|4423.56|4423.91|4423.31|45
1643630540000|2022-01-31 12:02:20|4423.91|4423.31|4422.91|4422.31|4423.91|4423.31|4422.78|4422.18|57
1643630550000|2022-01-31 12:02:30|4422.66|4422.06|4422.78|4422.18|4422.91|4422.31|4422.53|4421.93|31
1643630560000|2022-01-31 12:02:40|4422.91|4422.31|4422.41|4421.81|4422.91|4422.31|4422.41|4421.81|12
1643630570000|2022-01-31 12:02:50|4422.16|4421.56|4423.03|4422.43|4423.03|4422.43|4422.16|4421.56|52
1643630580000|2022-01-31 12:03:00|4422.91|4422.31|4422.53|4421.93|4422.91|4422.31|4422.41|4421.81|41
1643630590000|2022-01-31 12:03:10|4422.66|4422.06|4422.16|4421.56|4422.66|4422.06|4422.16|4421.56|9
1643630600000|2022-01-31 12:03:20|4421.91|4421.31|4421.53|4420.93|4422.03|4421.43|4421.41|4420.81|78
1643630610000|2022-01-31 12:03:30|4421.41|4420.81|4421.16|4420.56|4421.41|4420.81|4420.41|4419.81|169
1643630620000|2022-01-31 12:03:40|4421.41|4420.81|4421.41|4420.81|4421.66|4421.06|4421.41|4420.81|49
1643630630000|2022-01-31 12:03:50|4420.91|4420.31|4420.66|4420.06|4420.91|4420.31|4420.53|4419.93|59
1643630640000|2022-01-31 12:04:00|4420.41|4419.81|4420.91|4420.31|4420.91|4420.31|4420.41|4419.81|37
1643630650000|2022-01-31 12:04:10|4420.66|4420.06|4420.78|4420.18|4420.91|4420.31|4420.66|4420.06|40
1643630660000|2022-01-31 12:04:20|4420.91|4420.31|4420.41|4419.81|4420.91|4420.31|4420.41|4419.81|38
1643630670000|2022-01-31 12:04:30|4420.66|4420.06|4420.91|4420.31|4421.03|4420.43|4420.41|4419.81|46
1643630680000|2022-01-31 12:04:40|4421.03|4420.43|4419.66|4419.06|4421.03|4420.43|4419.66|4419.06|55
1643630690000|2022-01-31 12:04:50|4419.91|4419.31|4417.16|4416.56|4419.91|4419.31|4417.16|4416.56|601
1643630700000|2022-01-31 12:05:00|4416.91|4416.31|4415.91|4415.31|4417.03|4416.43|4415.66|4415.06|330
1643630710000|2022-01-31 12:05:10|4416.16|4415.56|4417.16|4416.56|4417.16|4416.56|4416.16|4415.56|214
1643630720000|2022-01-31 12:05:20|4417.41|4416.81|4417.41|4416.81|4418.41|4417.81|4417.41|4416.81|368
1643630730000|2022-01-31 12:05:30|4417.16|4416.56|4417.41|4416.81|4417.66|4417.06|4417.16|4416.56|205
1643630740000|2022-01-31 12:05:40|4417.16|4416.56|4416.91|4416.31|4417.41|4416.81|4416.91|4416.31|36
1643630750000|2022-01-31 12:05:50|4416.78|4416.18|4417.16|4416.56|4417.66|4417.06|4416.78|4416.18|132
1643630760000|2022-01-31 12:06:00|4417.66|4417.06|4416.66|4416.06|4417.66|4417.06|4416.41|4415.81|174
1643630770000|2022-01-31 12:06:10|4416.41|4415.81|4416.16|4415.56|4416.41|4415.81|4416.16|4415.56|67
1643630780000|2022-01-31 12:06:20|4416.28|4415.68|4416.66|4416.06|4416.66|4416.06|4416.28|4415.68|60
1643630790000|2022-01-31 12:06:30|4416.41|4415.81|4415.66|4415.06|4416.66|4416.06|4415.66|4415.06|70
1643630800000|2022-01-31 12:06:40|4415.91|4415.31|4415.66|4415.06|4415.91|4415.31|4415.66|4415.06|35
1643630810000|2022-01-31 12:06:50|4415.78|4415.18|4415.16|4414.56|4415.91|4415.31|4415.16|4414.56|151
1643630820000|2022-01-31 12:07:00|4414.66|4414.06|4415.66|4415.06|4415.91|4415.31|4414.66|4414.06|181
1643630830000|2022-01-31 12:07:10|4415.41|4414.81|4413.66|4413.06|4415.41|4414.81|4413.66|4413.06|198
1643630840000|2022-01-31 12:07:20|4413.91|4413.31|4413.53|4412.93|4414.66|4414.06|4413.41|4412.81|303
1643630850000|2022-01-31 12:07:30|4413.66|4413.06|4412.91|4412.31|4413.66|4413.06|4412.91|4412.31|178
1643630860000|2022-01-31 12:07:40|4413.16|4412.56|4413.66|4413.06|4413.66|4413.06|4413.16|4412.56|117
1643630870000|2022-01-31 12:07:50|4413.16|4412.56|4413.41|4412.81|4413.41|4412.81|4412.66|4412.06|120
1643630880000|2022-01-31 12:08:00|4413.16|4412.56|4412.91|4412.31|4413.16|4412.56|4412.66|4412.06|173
1643630890000|2022-01-31 12:08:10|4412.66|4412.06|4412.16|4411.56|4412.66|4412.06|4412.16|4411.56|86
1643630900000|2022-01-31 12:08:20|4411.91|4411.31|4411.66|4411.06|4411.91|4411.31|4411.53|4410.93|282
1643630910000|2022-01-31 12:08:30|4411.91|4411.31|4411.91|4411.31|4411.91|4411.31|4411.53|4410.93|79
1643630920000|2022-01-31 12:08:40|4412.16|4411.56|4411.66|4411.06|4412.66|4412.06|4411.41|4410.81|132
1643630930000|2022-01-31 12:08:50|4411.41|4410.81|4412.16|4411.56|4412.41|4411.81|4411.41|4410.81|67
1643630940000|2022-01-31 12:09:00|4411.91|4411.31|4411.66|4411.06|4412.16|4411.56|4411.66|4411.06|249
1643630950000|2022-01-31 12:09:10|4411.91|4411.31|4411.91|4411.31|4411.91|4411.31|4411.91|4411.31|68
1643630960000|2022-01-31 12:09:20|4411.66|4411.06|4412.91|4412.31|4413.16|4412.56|4411.66|4411.06|94
1643630970000|2022-01-31 12:09:30|4412.66|4412.06|4413.66|4413.06|4413.66|4413.06|4412.53|4411.93|164
1643630980000|2022-01-31 12:09:40|4413.78|4413.18|4413.41|4412.81|4413.91|4413.31|4413.16|4412.56|59
1643630990000|2022-01-31 12:09:50|4413.66|4413.06|4413.66|4413.06|4413.91|4413.31|4413.66|4413.06|32
1643631000000|2022-01-31 12:10:00|4413.41|4412.81|4413.66|4413.06|4413.66|4413.06|4413.16|4412.56|55
1643631010000|2022-01-31 12:10:10|4413.78|4413.18|4413.66|4413.06|4413.91|4413.31|4413.53|4412.93|82
1643631020000|2022-01-31 12:10:20|4413.91|4413.31|4414.91|4414.31|4415.03|4414.43|4413.91|4413.31|162
1643631030000|2022-01-31 12:10:30|4415.16|4414.56|4415.41|4414.81|4415.66|4415.06|4414.91|4414.31|178
1643631040000|2022-01-31 12:10:40|4415.66|4415.06|4414.16|4413.56|4415.91|4415.31|4413.91|4413.31|275
1643631050000|2022-01-31 12:10:50|4414.41|4413.81|4414.66|4414.06|4414.66|4414.06|4414.41|4413.81|137
1643631060000|2022-01-31 12:11:00|4414.41|4413.81|4415.41|4414.81|4415.41|4414.81|4414.41|4413.81|253
1643631070000|2022-01-31 12:11:10|4415.28|4414.68|4416.03|4415.43|4416.41|4415.81|4415.28|4414.68|89
1643631080000|2022-01-31 12:11:20|4415.91|4415.31|4416.66|4416.06|4416.66|4416.06|4415.91|4415.31|112
1643631090000|2022-01-31 12:11:30|4416.91|4416.31|4416.41|4415.81|4416.91|4416.31|4416.41|4415.81|60
1643631100000|2022-01-31 12:11:40|4416.16|4415.56|4416.66|4416.06|4416.66|4416.06|4416.16|4415.56|31
1643631110000|2022-01-31 12:11:50|4416.41|4415.81|4415.41|4414.81|4416.53|4415.93|4415.16|4414.56|70
1643631120000|2022-01-31 12:12:00|4415.28|4414.68|4415.16|4414.56|4415.41|4414.81|4415.16|4414.56|31
1643631130000|2022-01-31 12:12:10|4415.28|4414.68|4415.16|4414.56|4415.41|4414.81|4414.91|4414.31|46
1643631140000|2022-01-31 12:12:20|4415.28|4414.68|4415.16|4414.56|4415.41|4414.81|4415.16|4414.56|24
1643631150000|2022-01-31 12:12:30|4414.91|4414.31|4414.66|4414.06|4414.91|4414.31|4414.66|4414.06|45
1643631160000|2022-01-31 12:12:40|4414.78|4414.18|4414.66|4414.06|4415.16|4414.56|4414.66|4414.06|31
1643631170000|2022-01-31 12:12:50|4414.41|4413.81|4414.53|4413.93|4414.53|4413.93|4414.28|4413.68|34
1643631180000|2022-01-31 12:13:00|4414.41|4413.81|4414.41|4413.81|4414.41|4413.81|4413.91|4413.31|18
1643631190000|2022-01-31 12:13:10|4414.91|4414.31|4415.03|4414.43|4415.16|4414.56|4414.41|4413.81|40
1643631200000|2022-01-31 12:13:20|4415.16|4414.56|4414.66|4414.06|4415.16|4414.56|4414.41|4413.81|7
1643631210000|2022-01-31 12:13:30|4414.53|4413.93|4413.66|4413.06|4414.53|4413.93|4413.66|4413.06|55
1643631220000|2022-01-31 12:13:40|4413.41|4412.81|4413.16|4412.56|4413.66|4413.06|4413.16|4412.56|115
1643631230000|2022-01-31 12:13:50|4413.03|4412.43|4413.78|4413.18|4413.91|4413.31|4412.91|4412.31|80
1643631240000|2022-01-31 12:14:00|4413.66|4413.06|4413.41|4412.81|4414.16|4413.56|4413.41|4412.81|54
1643631250000|2022-01-31 12:14:10|4413.16|4412.56|4412.91|4412.31|4413.66|4413.06|4412.91|4412.31|50
1643631260000|2022-01-31 12:14:20|4412.66|4412.06|4412.53|4411.93|4413.16|4412.56|4412.41|4411.81|66
1643631270000|2022-01-31 12:14:30|4412.66|4412.06|4412.28|4411.68|4412.66|4412.06|4412.16|4411.56|45
1643631280000|2022-01-31 12:14:40|4412.41|4411.81|4412.41|4411.81|4412.41|4411.81|4412.41|4411.81|18
1643631290000|2022-01-31 12:14:50|4411.91|4411.31|4411.91|4411.31|4411.91|4411.31|4411.78|4411.18|41
1643631300000|2022-01-31 12:15:00|4411.78|4411.18|4410.91|4410.31|4411.91|4411.31|4410.91|4410.31|179
1643631310000|2022-01-31 12:15:10|4410.66|4410.06|4410.66|4410.06|4410.91|4410.31|4410.66|4410.06|108
1643631320000|2022-01-31 12:15:20|4410.91|4410.31|4410.41|4409.81|4410.91|4410.31|4410.41|4409.81|66
1643631330000|2022-01-31 12:15:30|4410.16|4409.56|4410.91|4410.31|4410.91|4410.31|4410.16|4409.56|215
1643631340000|2022-01-31 12:15:40|4411.16|4410.56|4411.16|4410.56|4411.16|4410.56|4410.91|4410.31|54
1643631350000|2022-01-31 12:15:50|4410.91|4410.31|4411.66|4411.06|4411.91|4411.31|4410.91|4410.31|76
1643631360000|2022-01-31 12:16:00|4411.91|4411.31|4412.16|4411.56|4412.16|4411.56|4411.66|4411.06|42
1643631370000|2022-01-31 12:16:10|4411.91|4411.31|4411.28|4410.68|4412.16|4411.56|4411.16|4410.56|90
1643631380000|2022-01-31 12:16:20|4411.41|4410.81|4411.41|4410.81|4411.41|4410.81|4411.16|4410.56|21
1643631390000|2022-01-31 12:16:30|4411.53|4410.93|4410.91|4410.31|4411.53|4410.93|4410.66|4410.06|58
1643631400000|2022-01-31 12:16:40|4410.66|4410.06|4410.66|4410.06|4410.66|4410.06|4410.41|4409.81|66
1643631410000|2022-01-31 12:16:50|4410.91|4410.31|4410.41|4409.81|4410.91|4410.31|4410.41|4409.81|43
1643631420000|2022-01-31 12:17:00|4410.66|4410.06|4410.91|4410.31|4411.16|4410.56|4410.41|4409.81|113
1643631430000|2022-01-31 12:17:10|4410.66|4410.06|4410.28|4409.68|4410.66|4410.06|4410.28|4409.68|169
1643631440000|2022-01-31 12:17:20|4410.16|4409.56|4411.16|4410.56|4411.53|4410.93|4409.91|4409.31|393
1643631450000|2022-01-31 12:17:30|4411.28|4410.68|4411.91|4411.31|4412.16|4411.56|4411.16|4410.56|42
1643631460000|2022-01-31 12:17:40|4412.03|4411.43|4412.91|4412.31|4412.91|4412.31|4412.03|4411.43|140
1643631470000|2022-01-31 12:17:50|4412.78|4412.18|4412.41|4411.81|4412.91|4412.31|4412.16|4411.56|161
1643631480000|2022-01-31 12:18:00|4412.16|4411.56|4411.91|4411.31|4412.16|4411.56|4411.66|4411.06|51
1643631490000|2022-01-31 12:18:10|4411.78|4411.18|4411.78|4411.18|4411.91|4411.31|4411.66|4411.06|55
1643631500000|2022-01-31 12:18:20|4411.91|4411.31|4410.91|4410.31|4411.91|4411.31|4410.91|4410.31|85
1643631510000|2022-01-31 12:18:30|||||||||34
1643631520000|2022-01-31 12:18:40|4410.66|4410.06|4410.41|4409.81|4410.91|4410.31|4410.41|4409.81|51
1643631530000|2022-01-31 12:18:50|4410.78|4410.18|4411.41|4410.81|4411.41|4410.81|4410.78|4410.18|71
1643631540000|2022-01-31 12:19:00|4411.16|4410.56|4411.91|4411.31|4412.16|4411.56|4411.16|4410.56|57
1643631550000|2022-01-31 12:19:10|4412.16|4411.56|4411.66|4411.06|4412.16|4411.56|4411.66|4411.06|38
1643631560000|2022-01-31 12:19:20|4411.91|4411.31|4412.16|4411.56|4412.41|4411.81|4411.91|4411.31|42
1643631570000|2022-01-31 12:19:30|4411.91|4411.31|4411.41|4410.81|4412.16|4411.56|4411.41|4410.81|30
1643631580000|2022-01-31 12:19:40|4411.53|4410.93|4412.16|4411.56|4412.16|4411.56|4411.28|4410.68|61
1643631590000|2022-01-31 12:19:50|4411.91|4411.31|4413.28|4412.68|4413.28|4412.68|4411.91|4411.31|133
1643631600000|2022-01-31 12:20:00|4413.16|4412.56|4411.41|4410.81|4413.41|4412.81|4411.41|4410.81|238
1643631610000|2022-01-31 12:20:10|4411.16|4410.56|4410.41|4409.81|4411.16|4410.56|4410.41|4409.81|109
1643631620000|2022-01-31 12:20:20|4410.28|4409.68|4410.16|4409.56|4410.41|4409.81|4409.91|4409.31|82
1643631630000|2022-01-31 12:20:30|4409.91|4409.31|4409.66|4409.06|4410.16|4409.56|4409.41|4408.81|153
1643631640000|2022-01-31 12:20:40|4410.16|4409.56|4410.03|4409.43|4410.16|4409.56|4409.91|4409.31|61
1643631650000|2022-01-31 12:20:50|4410.16|4409.56|4409.91|4409.31|4410.16|4409.56|4409.66|4409.06|53
1643631660000|2022-01-31 12:21:00|4409.78|4409.18|4408.91|4408.31|4409.78|4409.18|4408.66|4408.06|672
1643631670000|2022-01-31 12:21:10|4408.66|4408.06|4408.66|4408.06|4408.91|4408.31|4408.66|4408.06|239
1643631680000|2022-01-31 12:21:20|||||||||70
1643631690000|2022-01-31 12:21:30|4408.91|4408.31|4409.16|4408.56|4409.41|4408.81|4408.91|4408.31|393
1643631700000|2022-01-31 12:21:40|4409.41|4408.81|4408.66|4408.06|4409.66|4409.06|4408.66|4408.06|172
1643631710000|2022-01-31 12:21:50|4408.91|4408.31|4409.41|4408.81|4409.78|4409.18|4408.91|4408.31|101
1643631720000|2022-01-31 12:22:00|4409.28|4408.68|4408.66|4408.06|4409.41|4408.81|4408.66|4408.06|109
1643631730000|2022-01-31 12:22:10|4407.41|4406.81|4406.91|4406.31|4407.91|4407.31|4406.91|4406.31|535
1643631740000|2022-01-31 12:22:20|4406.66|4406.06|4406.66|4406.06|4406.66|4406.06|4406.53|4405.93|194
1643631750000|2022-01-31 12:22:30|4406.91|4406.31|4407.41|4406.81|4407.41|4406.81|4406.91|4406.31|119
1643631760000|2022-01-31 12:22:40|4406.91|4406.31|4406.66|4406.06|4407.03|4406.43|4406.16|4405.56|182
1643631770000|2022-01-31 12:22:50|4406.91|4406.31|4406.91|4406.31|4407.16|4406.56|4406.66|4406.06|117
1643631780000|2022-01-31 12:23:00|4406.78|4406.18|4406.53|4405.93|4406.91|4406.31|4406.16|4405.56|59
1643631790000|2022-01-31 12:23:10|4406.41|4405.81|4406.66|4406.06|4407.16|4406.56|4406.41|4405.81|152
1643631800000|2022-01-31 12:23:20|4406.91|4406.31|4406.16|4405.56|4406.91|4406.31|4406.16|4405.56|85
1643631810000|2022-01-31 12:23:30|4406.41|4405.81|4405.91|4405.31|4406.91|4406.31|4405.91|4405.31|58
1643631820000|2022-01-31 12:23:40|4406.03|4405.43|4404.91|4404.31|4406.03|4405.43|4404.78|4404.18|214
1643631830000|2022-01-31 12:23:50|4404.66|4404.06|4404.41|4403.81|4404.91|4404.31|4404.41|4403.81|171
1643631840000|2022-01-31 12:24:00|4404.66|4404.06|4404.91|4404.31|4404.91|4404.31|4404.41|4403.81|285
1643631850000|2022-01-31 12:24:10|4404.78|4404.18|4404.91|4404.31|4404.91|4404.31|4404.66|4404.06|34
1643631860000|2022-01-31 12:24:20|4404.66|4404.06|4405.03|4404.43|4405.16|4404.56|4404.16|4403.56|142
1643631870000|2022-01-31 12:24:30|4404.91|4404.31|4406.53|4405.93|4406.66|4406.06|4404.91|4404.31|163
1643631880000|2022-01-31 12:24:40|4406.78|4406.18|4406.41|4405.81|4406.78|4406.18|4405.91|4405.31|202
1643631890000|2022-01-31 12:24:50|4406.66|4406.06|4406.91|4406.31|4407.41|4406.81|4406.41|4405.81|119
1643631900000|2022-01-31 12:25:00|4407.03|4406.43|4407.28|4406.68|4407.41|4406.81|4406.91|4406.31|106
1643631910000|2022-01-31 12:25:10|4407.16|4406.56|4407.66|4407.06|4407.91|4407.31|4407.16|4406.56|113
1643631920000|2022-01-31 12:25:20|4407.78|4407.18|4407.66|4407.06|4407.91|4407.31|4407.41|4406.81|128
1643631930000|2022-01-31 12:25:30|4407.53|4406.93|4407.41|4406.81|4407.66|4407.06|4407.41|4406.81|45
1643631940000|2022-01-31 12:25:40|4407.53|4406.93|4408.41|4407.81|4408.41|4407.81|4407.41|4406.81|106
1643631950000|2022-01-31 12:25:50|4408.03|4407.43|4408.66|4408.06|4408.91|4408.31|4408.03|4407.43|78
1643631960000|2022-01-31 12:26:00|4408.78|4408.18|4409.41|4408.81|4409.66|4409.06|4408.66|4408.06|89
1643631970000|2022-01-31 12:26:10|4409.66|4409.06|4410.41|4409.81|4410.41|4409.81|4409.41|4408.81|111
1643631980000|2022-01-31 12:26:20|4410.66|4410.06|4411.16|4410.56|4411.16|4410.56|4410.16|4409.56|253
1643631990000|2022-01-31 12:26:30|4410.91|4410.31|4410.53|4409.93|4410.91|4410.31|4410.41|4409.81|56
1643632000000|2022-01-31 12:26:40|4410.66|4410.06|4409.41|4408.81|4410.91|4410.31|4409.41|4408.81|106
1643632010000|2022-01-31 12:26:50|4409.16|4408.56|4409.16|4408.56|4409.66|4409.06|4408.91|4408.31|113
1643632020000|2022-01-31 12:27:00|4409.41|4408.81|4410.16|4409.56|4410.66|4410.06|4409.41|4408.81|92
1643632030000|2022-01-31 12:27:10|4410.03|4409.43|4410.91|4410.31|4411.16|4410.56|4410.03|4409.43|67
1643632040000|2022-01-31 12:27:20|4411.16|4410.56|4411.41|4410.81|4411.41|4410.81|4410.66|4410.06|101
1643632050000|2022-01-31 12:27:30|4411.66|4411.06|4411.53|4410.93|4411.66|4411.06|4411.41|4410.81|171
1643632060000|2022-01-31 12:27:40|4411.41|4410.81|4411.66|4411.06|4411.66|4411.06|4411.03|4410.43|76
1643632070000|2022-01-31 12:27:50|4411.41|4410.81|4411.16|4410.56|4411.66|4411.06|4411.16|4410.56|48
1643632080000|2022-01-31 12:28:00|4411.66|4411.06|4407.91|4407.31|4411.91|4411.31|4407.66|4407.06|641
1643632090000|2022-01-31 12:28:10|4407.78|4407.18|4408.41|4407.81|4408.41|4407.81|4407.41|4406.81|126
1643632100000|2022-01-31 12:28:20|4408.16|4407.56|4408.66|4408.06|4408.66|4408.06|4408.16|4407.56|124
1643632110000|2022-01-31 12:28:30|4408.91|4408.31|4409.66|4409.06|4409.66|4409.06|4408.91|4408.31|170
1643632120000|2022-01-31 12:28:40|4409.91|4409.31|4410.91|4410.31|4411.03|4410.43|4409.91|4409.31|106
1643632130000|2022-01-31 12:28:50|4410.66|4410.06|4410.78|4410.18|4410.91|4410.31|4410.66|4410.06|42
1643632140000|2022-01-31 12:29:00|4410.91|4410.31|4411.66|4411.06|4411.66|4411.06|4410.78|4410.18|265
1643632150000|2022-01-31 12:29:10|4411.91|4411.31|4411.16|4410.56|4411.91|4411.31|4410.91|4410.31|266
1643632160000|2022-01-31 12:29:20|4410.66|4410.06|4410.53|4409.93|4410.66|4410.06|4410.41|4409.81|101
1643632170000|2022-01-31 12:29:30|4410.41|4409.81|4410.91|4410.31|4410.91|4410.31|4410.41|4409.81|62
1643632180000|2022-01-31 12:29:40|4411.03|4410.43|4409.66|4409.06|4411.03|4410.43|4409.66|4409.06|148
1643632190000|2022-01-31 12:29:50|4409.91|4409.31|4410.03|4409.43|4410.03|4409.43|4409.66|4409.06|49
1643632200000|2022-01-31 12:30:00|4409.91|4409.31|4408.41|4407.81|4409.91|4409.31|4408.41|4407.81|168
1643632210000|2022-01-31 12:30:10|4408.66|4408.06|4409.66|4409.06|4409.66|4409.06|4408.66|4408.06|75
1643632220000|2022-01-31 12:30:20|4410.03|4409.43|4410.41|4409.81|4410.53|4409.93|4409.91|4409.31|95
1643632230000|2022-01-31 12:30:30|4409.78|4409.18|4409.66|4409.06|4409.78|4409.18|4408.91|4408.31|237
1643632240000|2022-01-31 12:30:40|4409.53|4408.93|4409.41|4408.81|4409.66|4409.06|4408.91|4408.31|159
1643632250000|2022-01-31 12:30:50|4409.28|4408.68|4408.91|4408.31|4409.28|4408.68|4408.91|4408.31|16
1643632260000|2022-01-31 12:31:00|4409.03|4408.43|4409.91|4409.31|4409.91|4409.31|4408.91|4408.31|108
1643632270000|2022-01-31 12:31:10|4410.16|4409.56|4410.16|4409.56|4410.41|4409.81|4410.03|4409.43|142
1643632280000|2022-01-31 12:31:20|4410.28|4409.68|4408.91|4408.31|4410.41|4409.81|4408.78|4408.18|127
1643632290000|2022-01-31 12:31:30|4408.78|4408.18|4410.28|4409.68|4410.41|4409.81|4408.78|4408.18|105
1643632300000|2022-01-31 12:31:40|4410.16|4409.56|4409.91|4409.31|4410.41|4409.81|4409.91|4409.31|42
1643632310000|2022-01-31 12:31:50|4409.66|4409.06|4409.91|4409.31|4409.91|4409.31|4409.66|4409.06|40
1643632320000|2022-01-31 12:32:00|4410.16|4409.56|4410.16|4409.56|4410.41|4409.81|4409.91|4409.31|62
1643632330000|2022-01-31 12:32:10|4410.41|4409.81|4410.41|4409.81|4411.16|4410.56|4410.16|4409.56|130
1643632340000|2022-01-31 12:32:20|4410.16|4409.56|4409.66|4409.06|4410.16|4409.56|4409.28|4408.68|68
1643632350000|2022-01-31 12:32:30|4409.91|4409.31|4410.28|4409.68|4410.41|4409.81|4409.41|4408.81|99
1643632360000|2022-01-31 12:32:40|4410.41|4409.81|4410.16|4409.56|4410.41|4409.81|4410.16|4409.56|62
1643632370000|2022-01-31 12:32:50|4410.28|4409.68|4410.41|4409.81|4410.53|4409.93|4409.66|4409.06|105
1643632380000|2022-01-31 12:33:00|4410.16|4409.56|4410.16|4409.56|4410.66|4410.06|4410.16|4409.56|80
1643632390000|2022-01-31 12:33:10|4410.03|4409.43|4409.91|4409.31|4410.66|4410.06|4409.91|4409.31|92
1643632400000|2022-01-31 12:33:20|4410.16|4409.56|4410.41|4409.81|4410.41|4409.81|4409.91|4409.31|29
1643632410000|2022-01-31 12:33:30|4410.16|4409.56|4410.16|4409.56|4410.66|4410.06|4409.91|4409.31|130
1643632420000|2022-01-31 12:33:40|4410.41|4409.81|4410.16|4409.56|4410.41|4409.81|4410.16|4409.56|37
1643632430000|2022-01-31 12:33:50|4410.03|4409.43|4410.66|4410.06|4410.66|4410.06|4409.66|4409.06|64
1643632440000|2022-01-31 12:34:00|4410.41|4409.81|4411.41|4410.81|4411.41|4410.81|4410.41|4409.81|103
1643632450000|2022-01-31 12:34:10|4411.66|4411.06|4411.66|4411.06|4411.78|4411.18|4411.41|4410.81|33
1643632460000|2022-01-31 12:34:20|4411.78|4411.18|4413.91|4413.31|4413.91|4413.31|4411.78|4411.18|463
1643632470000|2022-01-31 12:34:30|4413.66|4413.06|4414.16|4413.56|4414.41|4413.81|4413.41|4412.81|183
1643632480000|2022-01-31 12:34:40|4413.66|4413.06|4413.91|4413.31|4413.91|4413.31|4413.28|4412.68|172
1643632490000|2022-01-31 12:34:50|4414.16|4413.56|4413.66|4413.06|4414.16|4413.56|4413.66|4413.06|63
1643632500000|2022-01-31 12:35:00|4413.78|4413.18|4414.16|4413.56|4414.41|4413.81|4413.66|4413.06|132
1643632510000|2022-01-31 12:35:10|4414.03|4413.43|4414.66|4414.06|4414.66|4414.06|4413.91|4413.31|141
1643632520000|2022-01-31 12:35:20|4414.78|4414.18|4415.16|4414.56|4415.16|4414.56|4414.66|4414.06|119
1643632530000|2022-01-31 12:35:30|4415.41|4414.81|4415.66|4415.06|4415.91|4415.31|4415.16|4414.56|178
1643632540000|2022-01-31 12:35:40|4415.91|4415.31|4414.91|4414.31|4415.91|4415.31|4414.91|4414.31|172
1643632550000|2022-01-31 12:35:50|4415.16|4414.56|4414.91|4414.31|4415.16|4414.56|4414.66|4414.06|89
1643632560000|2022-01-31 12:36:00|4414.78|4414.18|4415.03|4414.43|4415.41|4414.81|4414.66|4414.06|74
1643632570000|2022-01-31 12:36:10|4415.16|4414.56|4414.91|4414.31|4415.16|4414.56|4414.66|4414.06|139
1643632580000|2022-01-31 12:36:20|4415.16|4414.56|4415.16|4414.56|4415.41|4414.81|4415.03|4414.43|107
1643632590000|2022-01-31 12:36:30|4414.91|4414.31|4415.16|4414.56|4415.16|4414.56|4414.91|4414.31|52
1643632600000|2022-01-31 12:36:40|4414.91|4414.31|4415.28|4414.68|4415.28|4414.68|4414.91|4414.31|33
1643632610000|2022-01-31 12:36:50|4415.41|4414.81|4415.66|4415.06|4416.16|4415.56|4415.16|4414.56|87
1643632620000|2022-01-31 12:37:00|4415.16|4414.56|4415.53|4414.93|4415.66|4415.06|4415.16|4414.56|194
1643632630000|2022-01-31 12:37:10|4415.41|4414.81|4414.28|4413.68|4415.41|4414.81|4414.28|4413.68|49
1643632640000|2022-01-31 12:37:20|4414.16|4413.56|4414.66|4414.06|4414.66|4414.06|4414.16|4413.56|119
1643632650000|2022-01-31 12:37:30|4414.91|4414.31|4414.66|4414.06|4414.91|4414.31|4414.66|4414.06|37
1643632660000|2022-01-31 12:37:40|4414.91|4414.31|4414.91|4414.31|4414.91|4414.31|4414.91|4414.31|26
1643632670000|2022-01-31 12:37:50|4415.16|4414.56|4414.41|4413.81|4415.16|4414.56|4414.41|4413.81|35
1643632680000|2022-01-31 12:38:00|4414.66|4414.06|4414.66|4414.06|4414.91|4414.31|4414.53|4413.93|36
1643632690000|2022-01-31 12:38:10|4414.41|4413.81|4414.41|4413.81|4414.41|4413.81|4414.16|4413.56|43
1643632700000|2022-01-31 12:38:20|4414.16|4413.56|4414.41|4413.81|4414.66|4414.06|4414.16|4413.56|26
1643632710000|2022-01-31 12:38:30|4414.16|4413.56|4413.41|4412.81|4414.16|4413.56|4413.41|4412.81|54
1643632720000|2022-01-31 12:38:40|4413.66|4413.06|4412.91|4412.31|4413.66|4413.06|4412.91|4412.31|47
1643632730000|2022-01-31 12:38:50|4412.66|4412.06|4412.91|4412.31|4412.91|4412.31|4412.41|4411.81|95
1643632740000|2022-01-31 12:39:00|4412.78|4412.18|4412.91|4412.31|4412.91|4412.31|4412.66|4412.06|57
1643632750000|2022-01-31 12:39:10|4412.66|4412.06|4412.91|4412.31|4412.91|4412.31|4412.53|4411.93|69
1643632760000|2022-01-31 12:39:20|4413.03|4412.43|4412.78|4412.18|4413.16|4412.56|4412.78|4412.18|56
1643632770000|2022-01-31 12:39:30|4412.91|4412.31|4412.78|4412.18|4412.91|4412.31|4412.66|4412.06|15
1643632780000|2022-01-31 12:39:40|4412.66|4412.06|4413.03|4412.43|4413.16|4412.56|4412.41|4411.81|53
1643632790000|2022-01-31 12:39:50|4413.16|4412.56|4412.53|4411.93|4413.16|4412.56|4412.53|4411.93|31
1643632800000|2022-01-31 12:40:00|4412.66|4412.06|4412.41|4411.81|4412.91|4412.31|4412.41|4411.81|27
1643632810000|2022-01-31 12:40:10|4412.53|4411.93|4412.16|4411.56|4412.66|4412.06|4412.16|4411.56|59
1643632820000|2022-01-31 12:40:20|4412.41|4411.81|4412.41|4411.81|4412.66|4412.06|4412.41|4411.81|33
1643632830000|2022-01-31 12:40:30|4412.16|4411.56|4411.78|4411.18|4412.16|4411.56|4411.66|4411.06|98
1643632840000|2022-01-31 12:40:40|4411.66|4411.06|4411.41|4410.81|4411.91|4411.31|4411.41|4410.81|80
1643632850000|2022-01-31 12:40:50|4411.28|4410.68|4410.78|4410.18|4411.41|4410.81|4410.66|4410.06|104
1643632860000|2022-01-31 12:41:00|4410.66|4410.06|4409.53|4408.93|4410.66|4410.06|4409.16|4408.56|143
1643632870000|2022-01-31 12:41:10|4409.66|4409.06|4409.41|4408.81|4409.78|4409.18|4409.41|4408.81|54
1643632880000|2022-01-31 12:41:20|4409.28|4408.68|4409.91|4409.31|4410.16|4409.56|4409.16|4408.56|94
1643632890000|2022-01-31 12:41:30|4410.03|4409.43|4409.91|4409.31|4410.16|4409.56|4409.66|4409.06|54
1643632900000|2022-01-31 12:41:40|4410.16|4409.56|4410.66|4410.06|4410.91|4410.31|4410.16|4409.56|49
1643632910000|2022-01-31 12:41:50|4410.91|4410.31|4412.03|4411.43|4412.03|4411.43|4410.66|4410.06|100
1643632920000|2022-01-31 12:42:00|4412.16|4411.56|4412.41|4411.81|4412.41|4411.81|4411.91|4411.31|47
1643632930000|2022-01-31 12:42:10|4412.66|4412.06|4412.91|4412.31|4413.28|4412.68|4412.41|4411.81|107
1643632940000|2022-01-31 12:42:20|4413.16|4412.56|4412.66|4412.06|4413.41|4412.81|4412.66|4412.06|63
1643632950000|2022-01-31 12:42:30|4412.91|4412.31|4412.41|4411.81|4413.16|4412.56|4412.16|4411.56|66
1643632960000|2022-01-31 12:42:40|4412.28|4411.68|4410.41|4409.81|4412.41|4411.81|4410.41|4409.81|39
1643632970000|2022-01-31 12:42:50|4409.91|4409.31|4410.16|4409.56|4410.16|4409.56|4409.78|4409.18|110
1643632980000|2022-01-31 12:43:00|4410.66|4410.06|4410.28|4409.68|4410.66|4410.06|4409.78|4409.18|76
1643632990000|2022-01-31 12:43:10|4410.41|4409.81|4411.16|4410.56|4411.66|4411.06|4410.41|4409.81|59
1643633000000|2022-01-31 12:43:20|4411.41|4410.81|4411.41|4410.81|4411.66|4411.06|4411.16|4410.56|39
1643633010000|2022-01-31 12:43:30|4411.66|4411.06|4411.53|4410.93|4411.66|4411.06|4411.16|4410.56|13
1643633020000|2022-01-31 12:43:40|4411.41|4410.81|4412.16|4411.56|4412.16|4411.56|4411.41|4410.81|39
1643633030000|2022-01-31 12:43:50|4412.03|4411.43|4412.16|4411.56|4412.66|4412.06|4411.91|4411.31|41
1643633040000|2022-01-31 12:44:00|4412.41|4411.81|4412.78|4412.18|4412.91|4412.31|4412.41|4411.81|55
1643633050000|2022-01-31 12:44:10|4412.91|4412.31|4412.91|4412.31|4412.91|4412.31|4412.66|4412.06|35
1643633060000|2022-01-31 12:44:20|4413.16|4412.56|4412.91|4412.31|4413.16|4412.56|4412.66|4412.06|29
1643633070000|2022-01-31 12:44:30|4412.66|4412.06|4413.16|4412.56|4413.16|4412.56|4412.41|4411.81|26
1643633080000|2022-01-31 12:44:40|4413.41|4412.81|4413.53|4412.93|4413.66|4413.06|4413.16|4412.56|45
1643633090000|2022-01-31 12:44:50|4413.41|4412.81|4413.53|4412.93|4413.66|4413.06|4413.16|4412.56|26
1643633100000|2022-01-31 12:45:00|4413.66|4413.06|4412.91|4412.31|4413.66|4413.06|4412.53|4411.93|57
1643633110000|2022-01-31 12:45:10|4413.16|4412.56|4413.53|4412.93|4413.66|4413.06|4413.16|4412.56|58
1643633120000|2022-01-31 12:45:20|4413.41|4412.81|4413.66|4413.06|4413.78|4413.18|4413.41|4412.81|15
1643633130000|2022-01-31 12:45:30|4413.53|4412.93|4413.91|4413.31|4413.91|4413.31|4413.53|4412.93|46
1643633140000|2022-01-31 12:45:40|4413.78|4413.18|4413.91|4413.31|4414.16|4413.56|4413.66|4413.06|31
1643633150000|2022-01-31 12:45:50|4414.41|4413.81|4415.16|4414.56|4415.41|4414.81|4414.41|4413.81|265
1643633160000|2022-01-31 12:46:00|4415.41|4414.81|4414.41|4413.81|4415.41|4414.81|4414.41|4413.81|90
1643633170000|2022-01-31 12:46:10|4414.91|4414.31|4415.41|4414.81|4415.41|4414.81|4414.91|4414.31|106
1643633180000|2022-01-31 12:46:20|4415.16|4414.56|4415.28|4414.68|4415.41|4414.81|4415.16|4414.56|59
1643633190000|2022-01-31 12:46:30|4415.41|4414.81|4416.66|4416.06|4416.66|4416.06|4415.16|4414.56|225
1643633200000|2022-01-31 12:46:40|4416.16|4415.56|4416.16|4415.56|4416.41|4415.81|4415.91|4415.31|175
1643633210000|2022-01-31 12:46:50|4416.41|4415.81|4416.16|4415.56|4416.53|4415.93|4416.16|4415.56|92
1643633220000|2022-01-31 12:47:00|4416.41|4415.81|4417.41|4416.81|4417.53|4416.93|4416.41|4415.81|266
1643633230000|2022-01-31 12:47:10|4417.16|4416.56|4417.41|4416.81|4417.66|4417.06|4417.16|4416.56|135
1643633240000|2022-01-31 12:47:20|4417.16|4416.56|4416.91|4416.31|4417.66|4417.06|4416.91|4416.31|147
1643633250000|2022-01-31 12:47:30|4417.16|4416.56|4417.16|4416.56|4417.16|4416.56|4416.91|4416.31|32
1643633260000|2022-01-31 12:47:40|4417.41|4416.81|4417.66|4417.06|4417.91|4417.31|4417.41|4416.81|89
1643633270000|2022-01-31 12:47:50|4417.53|4416.93|4417.41|4416.81|4417.66|4417.06|4417.16|4416.56|62
1643633280000|2022-01-31 12:48:00|4417.66|4417.06|4417.53|4416.93|4417.91|4417.31|4417.41|4416.81|64
1643633290000|2022-01-31 12:48:10|4417.41|4416.81|4417.66|4417.06|4417.91|4417.31|4416.91|4416.31|176
1643633300000|2022-01-31 12:48:20|4417.41|4416.81|4417.28|4416.68|4417.41|4416.81|4417.16|4416.56|55
1643633310000|2022-01-31 12:48:30|4417.41|4416.81|4417.91|4417.31|4417.91|4417.31|4417.41|4416.81|51
1643633320000|2022-01-31 12:48:40|4417.78|4417.18|4417.91|4417.31|4418.16|4417.56|4417.78|4417.18|178
1643633330000|2022-01-31 12:48:50|4418.16|4417.56|4417.91|4417.31|4418.16|4417.56|4417.66|4417.06|62
1643633340000|2022-01-31 12:49:00|4417.78|4417.18|4417.66|4417.06|4417.78|4417.18|4417.66|4417.06|15
1643633350000|2022-01-31 12:49:10|4417.41|4416.81|4417.41|4416.81|4417.41|4416.81|4417.16|4416.56|45
1643633360000|2022-01-31 12:49:20|4417.16|4416.56|4416.91|4416.31|4417.41|4416.81|4416.91|4416.31|28
1643633370000|2022-01-31 12:49:30|4417.16|4416.56|4417.41|4416.81|4417.66|4417.06|4417.16|4416.56|58
1643633380000|2022-01-31 12:49:40|4417.16|4416.56|4417.28|4416.68|4417.41|4416.81|4417.16|4416.56|21
1643633390000|2022-01-31 12:49:50|4417.16|4416.56|4416.66|4416.06|4417.41|4416.81|4416.41|4415.81|156
1643633400000|2022-01-31 12:50:00|4416.16|4415.56|4416.41|4415.81|4416.66|4416.06|4415.91|4415.31|340
1643633410000|2022-01-31 12:50:10|4416.28|4415.68|4416.66|4416.06|4416.66|4416.06|4416.28|4415.68|63
1643633420000|2022-01-31 12:50:20|4416.91|4416.31|4415.66|4415.06|4416.91|4416.31|4415.66|4415.06|85
1643633430000|2022-01-31 12:50:30|4415.41|4414.81|4414.41|4413.81|4415.41|4414.81|4414.41|4413.81|180
1643633440000|2022-01-31 12:50:40|4414.66|4414.06|4414.91|4414.31|4414.91|4414.31|4414.41|4413.81|89
1643633450000|2022-01-31 12:50:50|4414.66|4414.06|4415.41|4414.81|4415.41|4414.81|4414.66|4414.06|116
1643633460000|2022-01-31 12:51:00|4415.53|4414.93|4415.91|4415.31|4416.41|4415.81|4414.41|4413.81|154
1643633470000|2022-01-31 12:51:10|4415.78|4415.18|4416.03|4415.43|4416.16|4415.56|4415.78|4415.18|22
1643633480000|2022-01-31 12:51:20|4415.91|4415.31|4415.91|4415.31|4415.91|4415.31|4415.41|4414.81|25
1643633490000|2022-01-31 12:51:30|4415.78|4415.18|4415.78|4415.18|4416.16|4415.56|4415.66|4415.06|60
1643633500000|2022-01-31 12:51:40|4415.66|4415.06|4415.91|4415.31|4416.66|4416.06|4415.66|4415.06|164
1643633510000|2022-01-31 12:51:50|4416.16|4415.56|4416.16|4415.56|4416.41|4415.81|4415.91|4415.31|115
1643633520000|2022-01-31 12:52:00|4415.91|4415.31|4416.91|4416.31|4416.91|4416.31|4415.91|4415.31|60
1643633530000|2022-01-31 12:52:10|4416.66|4416.06|4417.16|4416.56|4417.41|4416.81|4416.66|4416.06|128
1643633540000|2022-01-31 12:52:20|4417.41|4416.81|4417.78|4417.18|4417.91|4417.31|4417.41|4416.81|63
1643633550000|2022-01-31 12:52:30|4417.66|4417.06|4418.16|4417.56|4418.41|4417.81|4417.66|4417.06|72
1643633560000|2022-01-31 12:52:40|4418.03|4417.43|4416.41|4415.81|4418.16|4417.56|4416.41|4415.81|104
1643633570000|2022-01-31 12:52:50|4417.41|4416.81|4417.41|4416.81|4417.66|4417.06|4417.41|4416.81|171
1643633580000|2022-01-31 12:53:00|4416.91|4416.31|4416.16|4415.56|4416.91|4416.31|4416.16|4415.56|64
1643633590000|2022-01-31 12:53:10|4416.41|4415.81|4416.41|4415.81|4416.41|4415.81|4416.16|4415.56|54
1643633600000|2022-01-31 12:53:20|4415.91|4415.31|4415.16|4414.56|4415.91|4415.31|4415.03|4414.43|102
1643633610000|2022-01-31 12:53:30|4414.91|4414.31|4414.41|4413.81|4415.16|4414.56|4414.41|4413.81|140
1643633620000|2022-01-31 12:53:40|||||||||70
1643633630000|2022-01-31 12:53:50|4414.91|4414.31|4415.28|4414.68|4415.41|4414.81|4414.91|4414.31|138
1643633640000|2022-01-31 12:54:00|4415.41|4414.81|4415.91|4415.31|4415.91|4415.31|4415.16|4414.56|44
1643633650000|2022-01-31 12:54:10|4415.53|4414.93|4415.41|4414.81|4415.91|4415.31|4415.41|4414.81|42
1643633660000|2022-01-31 12:54:20|4415.66|4415.06|4415.91|4415.31|4416.16|4415.56|4415.41|4414.81|19
1643633670000|2022-01-31 12:54:30|4416.03|4415.43|4416.03|4415.43|4416.03|4415.43|4415.66|4415.06|41
1643633680000|2022-01-31 12:54:40|4415.91|4415.31|4416.16|4415.56|4416.28|4415.68|4415.66|4415.06|55
1643633690000|2022-01-31 12:54:50|4415.91|4415.31|4415.66|4415.06|4415.91|4415.31|4415.66|4415.06|15
1643633700000|2022-01-31 12:55:00|4415.91|4415.31|4416.41|4415.81|4416.41|4415.81|4415.91|4415.31|94
1643633710000|2022-01-31 12:55:10|4416.66|4416.06|4416.91|4416.31|4417.16|4416.56|4416.66|4416.06|68
1643633720000|2022-01-31 12:55:20|4417.16|4416.56|4417.78|4417.18|4417.91|4417.31|4417.16|4416.56|53
1643633730000|2022-01-31 12:55:30|4417.66|4417.06|4417.41|4416.81|4418.16|4417.56|4417.41|4416.81|87
1643633740000|2022-01-31 12:55:40|4417.28|4416.68|4418.16|4417.56|4418.16|4417.56|4417.28|4416.68|39
1643633750000|2022-01-31 12:55:50|4418.28|4417.68|4417.78|4417.18|4418.66|4418.06|4417.78|4417.18|361
1643633760000|2022-01-31 12:56:00|4417.66|4417.06|4416.66|4416.06|4417.66|4417.06|4416.66|4416.06|95
1643633770000|2022-01-31 12:56:10|4416.78|4416.18|4417.03|4416.43|4417.16|4416.56|4416.66|4416.06|44
1643633780000|2022-01-31 12:56:20|4417.16|4416.56|4417.66|4417.06|4417.91|4417.31|4417.16|4416.56|212
1643633790000|2022-01-31 12:56:30|4417.41|4416.81|4417.41|4416.81|4417.41|4416.81|4417.41|4416.81|8
1643633800000|2022-01-31 12:56:40|4417.03|4416.43|4417.41|4416.81|4417.41|4416.81|4416.91|4416.31|50
1643633810000|2022-01-31 12:56:50|4417.16|4416.56|4416.91|4416.31|4417.28|4416.68|4416.78|4416.18|38
1643633820000|2022-01-31 12:57:00|4416.78|4416.18|4417.16|4416.56|4417.41|4416.81|4416.66|4416.06|223
1643633830000|2022-01-31 12:57:10|4416.91|4416.31|4415.91|4415.31|4416.91|4416.31|4415.91|4415.31|104
1643633840000|2022-01-31 12:57:20|4415.78|4415.18|4415.66|4415.06|4415.91|4415.31|4415.66|4415.06|51
1643633850000|2022-01-31 12:57:30|4415.16|4414.56|4415.41|4414.81|4415.53|4414.93|4414.91|4414.31|82
1643633860000|2022-01-31 12:57:40|4415.66|4415.06|4415.53|4414.93|4415.66|4415.06|4415.41|4414.81|9
1643633870000|2022-01-31 12:57:50|4415.66|4415.06|4415.16|4414.56|4415.66|4415.06|4415.16|4414.56|42
1643633880000|2022-01-31 12:58:00|4415.41|4414.81|4415.91|4415.31|4415.91|4415.31|4415.16|4414.56|30
1643633890000|2022-01-31 12:58:10|4416.16|4415.56|4417.66|4417.06|4417.91|4417.31|4416.16|4415.56|101
1643633900000|2022-01-31 12:58:20|4417.53|4416.93|4417.91|4417.31|4418.16|4417.56|4417.41|4416.81|72
1643633910000|2022-01-31 12:58:30|4417.66|4417.06|4417.78|4417.18|4417.91|4417.31|4417.66|4417.06|40
1643633920000|2022-01-31 12:58:40|4417.66|4417.06|4417.91|4417.31|4417.91|4417.31|4417.66|4417.06|5
1643633930000|2022-01-31 12:58:50|4418.16|4417.56|4418.16|4417.56|4418.41|4417.81|4418.16|4417.56|90
1643633940000|2022-01-31 12:59:00|4418.03|4417.43|4418.03|4417.43|4418.41|4417.81|4417.91|4417.31|83
1643633950000|2022-01-31 12:59:10|4417.91|4417.31|4418.41|4417.81|4418.41|4417.81|4417.91|4417.31|22
1643633960000|2022-01-31 12:59:20|4418.16|4417.56|4417.91|4417.31|4418.16|4417.56|4417.66|4417.06|59
1643633970000|2022-01-31 12:59:30|4417.78|4417.18|4418.16|4417.56|4418.41|4417.81|4417.78|4417.18|167
1643633980000|2022-01-31 12:59:40|4418.41|4417.81|4419.41|4418.81|4419.41|4418.81|4418.16|4417.56|216
1643633990000|2022-01-31 12:59:50|4419.16|4418.56|4419.41|4418.81|4419.41|4418.81|4418.91|4418.31|138
1643634000000|2022-01-31 13:00:00|4419.16|4418.56|4420.53|4419.93|4420.91|4420.31|4419.16|4418.56|801
1643634010000|2022-01-31 13:00:10|4420.16|4419.56|4419.16|4418.56|4420.41|4419.81|4419.16|4418.56|263
1643634020000|2022-01-31 13:00:20|4419.53|4418.93|4419.91|4419.31|4420.41|4419.81|4419.41|4418.81|195
1643634030000|2022-01-31 13:00:30|4419.78|4419.18|4420.41|4419.81|4420.91|4420.31|4419.41|4418.81|345
1643634040000|2022-01-31 13:00:40|4420.16|4419.56|4420.91|4420.31|4420.91|4420.31|4420.16|4419.56|78
1643634050000|2022-01-31 13:00:50|4420.66|4420.06|4420.66|4420.06|4420.66|4420.06|4420.41|4419.81|66
1643634060000|2022-01-31 13:01:00|4420.91|4420.31|4420.66|4420.06|4420.91|4420.31|4420.16|4419.56|123
1643634070000|2022-01-31 13:01:10|4420.41|4419.81|4420.66|4420.06|4421.16|4420.56|4420.41|4419.81|268
1643634080000|2022-01-31 13:01:20|4420.41|4419.81|4419.66|4419.06|4420.41|4419.81|4419.66|4419.06|142
1643634090000|2022-01-31 13:01:30|4419.41|4418.81|4419.16|4418.56|4419.41|4418.81|4419.16|4418.56|125
1643634100000|2022-01-31 13:01:40|4418.91|4418.31|4418.66|4418.06|4418.91|4418.31|4418.53|4417.93|103
1643634110000|2022-01-31 13:01:50|4418.41|4417.81|4417.16|4416.56|4418.66|4418.06|4416.91|4416.31|311
1643634120000|2022-01-31 13:02:00|4417.41|4416.81|4417.16|4416.56|4417.91|4417.31|4417.16|4416.56|191
1643634130000|2022-01-31 13:02:10|4417.41|4416.81|4417.41|4416.81|4417.66|4417.06|4417.16|4416.56|77
1643634140000|2022-01-31 13:02:20|4417.66|4417.06|4416.66|4416.06|4417.91|4417.31|4416.66|4416.06|142
1643634150000|2022-01-31 13:02:30|4416.91|4416.31|4417.16|4416.56|4417.53|4416.93|4416.91|4416.31|123
1643634160000|2022-01-31 13:02:40|4417.66|4417.06|4417.41|4416.81|4417.66|4417.06|4417.16|4416.56|142
1643634170000|2022-01-31 13:02:50|4417.16|4416.56|4417.16|4416.56|4417.41|4416.81|4416.91|4416.31|78
1643634180000|2022-01-31 13:03:00|4416.91|4416.31|4416.66|4416.06|4416.91|4416.31|4416.41|4415.81|81
1643634190000|2022-01-31 13:03:10|4416.91|4416.31|4416.66|4416.06|4417.41|4416.81|4416.66|4416.06|86
1643634200000|2022-01-31 13:03:20|4416.91|4416.31|4416.41|4415.81|4417.16|4416.56|4416.41|4415.81|56
1643634210000|2022-01-31 13:03:30|4416.16|4415.56|4416.28|4415.68|4416.41|4415.81|4416.16|4415.56|31
1643634220000|2022-01-31 13:03:40|4416.41|4415.81|4415.16|4414.56|4416.41|4415.81|4415.03|4414.43|278
1643634230000|2022-01-31 13:03:50|4415.03|4414.43|4414.91|4414.31|4415.16|4414.56|4414.91|4414.31|126
1643634240000|2022-01-31 13:04:00|4415.16|4414.56|4415.91|4415.31|4415.91|4415.31|4414.91|4414.31|153
1643634250000|2022-01-31 13:04:10|4416.41|4415.81|4416.16|4415.56|4416.41|4415.81|4415.66|4415.06|111
1643634260000|2022-01-31 13:04:20|4415.91|4415.31|4415.53|4414.93|4416.16|4415.56|4415.16|4414.56|95
1643634270000|2022-01-31 13:04:30|4415.41|4414.81|4415.66|4415.06|4415.66|4415.06|4415.41|4414.81|46
1643634280000|2022-01-31 13:04:40|4415.91|4415.31|4415.16|4414.56|4415.91|4415.31|4415.16|4414.56|28
1643634290000|2022-01-31 13:04:50|4414.91|4414.31|4414.16|4413.56|4414.91|4414.31|4414.16|4413.56|150
1643634300000|2022-01-31 13:05:00|4414.28|4413.68|4413.91|4413.31|4414.41|4413.81|4413.66|4413.06|208
1643634310000|2022-01-31 13:05:10|4414.03|4413.43|4412.91|4412.31|4414.16|4413.56|4412.91|4412.31|216
1643634320000|2022-01-31 13:05:20|4412.78|4412.18|4412.41|4411.81|4412.91|4412.31|4412.16|4411.56|172
1643634330000|2022-01-31 13:05:30|4412.66|4412.06|4412.28|4411.68|4412.66|4412.06|4411.91|4411.31|200
1643634340000|2022-01-31 13:05:40|4412.41|4411.81|4412.66|4412.06|4412.91|4412.31|4412.16|4411.56|101
1643634350000|2022-01-31 13:05:50|4412.91|4412.31|4412.91|4412.31|4412.91|4412.31|4412.66|4412.06|81
1643634360000|2022-01-31 13:06:00|4412.66|4412.06|4412.41|4411.81|4412.66|4412.06|4411.91|4411.31|110
1643634370000|2022-01-31 13:06:10|4412.16|4411.56|4412.91|4412.31|4412.91|4412.31|4412.16|4411.56|114
1643634380000|2022-01-31 13:06:20|4412.66|4412.06|4411.66|4411.06|4412.66|4412.06|4411.66|4411.06|272
1643634390000|2022-01-31 13:06:30|4411.91|4411.31|4411.16|4410.56|4411.91|4411.31|4411.16|4410.56|282
1643634400000|2022-01-31 13:06:40|4410.91|4410.31|4410.91|4410.31|4411.66|4411.06|4410.91|4410.31|95
1643634410000|2022-01-31 13:06:50|4411.16|4410.56|4410.91|4410.31|4411.16|4410.56|4410.66|4410.06|133
1643634420000|2022-01-31 13:07:00|4411.03|4410.43|4411.66|4411.06|4411.91|4411.31|4411.03|4410.43|128
1643634430000|2022-01-31 13:07:10|4411.91|4411.31|4410.66|4410.06|4412.16|4411.56|4410.66|4410.06|182
1643634440000|2022-01-31 13:07:20|4410.41|4409.81|4410.41|4409.81|4410.91|4410.31|4410.41|4409.81|112
1643634450000|2022-01-31 13:07:30|4410.16|4409.56|4410.41|4409.81|4410.91|4410.31|4409.66|4409.06|181
1643634460000|2022-01-31 13:07:40|4410.66|4410.06|4410.91|4410.31|4410.91|4410.31|4410.16|4409.56|92
1643634470000|2022-01-31 13:07:50|4410.66|4410.06|4410.91|4410.31|4411.16|4410.56|4410.66|4410.06|52
1643634480000|2022-01-31 13:08:00|4411.16|4410.56|4411.16|4410.56|4411.66|4411.06|4410.91|4410.31|152
1643634490000|2022-01-31 13:08:10|4411.41|4410.81|4412.66|4412.06|4412.66|4412.06|4411.41|4410.81|145
1643634500000|2022-01-31 13:08:20|4412.53|4411.93|4413.16|4412.56|4413.41|4412.81|4412.41|4411.81|75
1643634510000|2022-01-31 13:08:30|4412.91|4412.31|4411.91|4411.31|4412.91|4412.31|4411.91|4411.31|70
1643634520000|2022-01-31 13:08:40|4412.16|4411.56|4412.91|4412.31|4412.91|4412.31|4411.66|4411.06|57
1643634530000|2022-01-31 13:08:50|4413.03|4412.43|4412.28|4411.68|4413.16|4412.56|4412.28|4411.68|39
1643634540000|2022-01-31 13:09:00|4412.16|4411.56|4412.16|4411.56|4412.66|4412.06|4411.91|4411.31|59
1643634550000|2022-01-31 13:09:10|4412.28|4411.68|4412.16|4411.56|4412.41|4411.81|4412.16|4411.56|24
1643634560000|2022-01-31 13:09:20|4412.41|4411.81|4413.41|4412.81|4413.41|4412.81|4412.16|4411.56|31
1643634570000|2022-01-31 13:09:30|4413.66|4413.06|4413.41|4412.81|4413.91|4413.31|4413.41|4412.81|99
1643634580000|2022-01-31 13:09:40|4413.16|4412.56|4413.16|4412.56|4413.41|4412.81|4413.03|4412.43|33
1643634590000|2022-01-31 13:09:50|4412.91|4412.31|4412.91|4412.31|4413.16|4412.56|4412.41|4411.81|53
1643634600000|2022-01-31 13:10:00|4413.16|4412.56|4413.66|4413.06|4414.03|4413.43|4412.91|4412.31|126
1643634610000|2022-01-31 13:10:10|4413.91|4413.31|4413.91|4413.31|4414.16|4413.56|4413.66|4413.06|50
1643634620000|2022-01-31 13:10:20|4413.66|4413.06|4414.91|4414.31|4414.91|4414.31|4413.41|4412.81|99
1643634630000|2022-01-31 13:10:30|4414.66|4414.06|4414.91|4414.31|4415.16|4414.56|4414.66|4414.06|43
1643634640000|2022-01-31 13:10:40|4415.03|4414.43|4414.91|4414.31|4415.16|4414.56|4414.91|4414.31|57
1643634650000|2022-01-31 13:10:50|4414.66|4414.06|4415.16|4414.56|4415.41|4414.81|4414.41|4413.81|79
1643634660000|2022-01-31 13:11:00|4415.41|4414.81|4414.41|4413.81|4415.78|4415.18|4414.41|4413.81|103
1643634670000|2022-01-31 13:11:10|4414.53|4413.93|4414.41|4413.81|4414.66|4414.06|4414.03|4413.43|47
1643634680000|2022-01-31 13:11:20|4415.16|4414.56|4414.66|4414.06|4415.41|4414.81|4414.41|4413.81|67
1643634690000|2022-01-31 13:11:30|4414.41|4413.81|4415.41|4414.81|4415.41|4414.81|4414.41|4413.81|31
1643634700000|2022-01-31 13:11:40|4415.16|4414.56|4415.41|4414.81|4415.53|4414.93|4414.91|4414.31|17
1643634710000|2022-01-31 13:11:50|4415.66|4415.06|4416.16|4415.56|4416.16|4415.56|4415.41|4414.81|116
1643634720000|2022-01-31 13:12:00|4415.91|4415.31|4415.16|4414.56|4416.16|4415.56|4415.16|4414.56|43
1643634730000|2022-01-31 13:12:10|4414.91|4414.31|4414.41|4413.81|4415.41|4414.81|4414.28|4413.68|64
1643634740000|2022-01-31 13:12:20|4414.66|4414.06|4415.16|4414.56|4415.66|4415.06|4414.53|4413.93|141
1643634750000|2022-01-31 13:12:30|4414.91|4414.31|4414.91|4414.31|4414.91|4414.31|4414.41|4413.81|30
1643634760000|2022-01-31 13:12:40|4414.66|4414.06|4414.91|4414.31|4415.16|4414.56|4414.66|4414.06|36
1643634770000|2022-01-31 13:12:50|4414.78|4414.18|4414.66|4414.06|4414.91|4414.31|4414.66|4414.06|36
1643634780000|2022-01-31 13:13:00|4415.16|4414.56|4417.16|4416.56|4417.16|4416.56|4415.16|4414.56|118
1643634790000|2022-01-31 13:13:10|4417.66|4417.06|4417.66|4417.06|4417.91|4417.31|4417.66|4417.06|210
1643634800000|2022-01-31 13:13:20|4417.78|4417.18|4417.16|4416.56|4417.91|4417.31|4416.91|4416.31|96
1643634810000|2022-01-31 13:13:30|4417.03|4416.43|4417.41|4416.81|4417.66|4417.06|4417.03|4416.43|60
1643634820000|2022-01-31 13:13:40|4417.28|4416.68|4417.41|4416.81|4417.66|4417.06|4417.28|4416.68|36
1643634830000|2022-01-31 13:13:50|4417.28|4416.68|4417.16|4416.56|4417.41|4416.81|4417.16|4416.56|26
1643634840000|2022-01-31 13:14:00|4417.41|4416.81|4417.41|4416.81|4417.66|4417.06|4416.66|4416.06|108
1643634850000|2022-01-31 13:14:10|4417.66|4417.06|4416.91|4416.31|4418.16|4417.56|4416.66|4416.06|160
1643634860000|2022-01-31 13:14:20|4416.66|4416.06|4417.66|4417.06|4417.66|4417.06|4416.66|4416.06|54
1643634870000|2022-01-31 13:14:30|4417.41|4416.81|4417.41|4416.81|4417.41|4416.81|4416.91|4416.31|42
1643634880000|2022-01-31 13:14:40|4417.03|4416.43|4417.16|4416.56|4417.41|4416.81|4417.03|4416.43|56
1643634890000|2022-01-31 13:14:50|4417.41|4416.81|4417.91|4417.31|4417.91|4417.31|4417.41|4416.81|99
1643634900000|2022-01-31 13:15:00|4417.66|4417.06|4417.16|4416.56|4417.66|4417.06|4417.16|4416.56|69
1643634910000|2022-01-31 13:15:10|4417.41|4416.81|4417.91|4417.31|4417.91|4417.31|4417.03|4416.43|48
1643634920000|2022-01-31 13:15:20|4418.41|4417.81|4418.66|4418.06|4419.16|4418.56|4418.41|4417.81|242
1643634930000|2022-01-31 13:15:30|4418.41|4417.81|4418.16|4417.56|4418.66|4418.06|4418.16|4417.56|41
1643634940000|2022-01-31 13:15:40|4418.28|4417.68|4416.66|4416.06|4418.28|4417.68|4416.66|4416.06|132
1643634950000|2022-01-31 13:15:50|4416.78|4416.18|4416.28|4415.68|4417.16|4416.56|4416.16|4415.56|143
1643634960000|2022-01-31 13:16:00|4416.41|4415.81|4415.66|4415.06|4416.41|4415.81|4415.66|4415.06|95
1643634970000|2022-01-31 13:16:10|4415.41|4414.81|4415.16|4414.56|4415.91|4415.31|4415.16|4414.56|75
1643634980000|2022-01-31 13:16:20|4415.41|4414.81|4415.66|4415.06|4416.16|4415.56|4415.16|4414.56|115
1643634990000|2022-01-31 13:16:30|4415.53|4414.93|4415.16|4414.56|4415.66|4415.06|4415.03|4414.43|52
1643635000000|2022-01-31 13:16:40|4415.28|4414.68|4415.16|4414.56|4415.41|4414.81|4414.91|4414.31|41
1643635010000|2022-01-31 13:16:50|4415.28|4414.68|4415.16|4414.56|4415.41|4414.81|4414.91|4414.31|42
1643635020000|2022-01-31 13:17:00|4415.41|4414.81|4416.16|4415.56|4416.41|4415.81|4415.41|4414.81|123
1643635030000|2022-01-31 13:17:10|4416.03|4415.43|4415.16|4414.56|4416.03|4415.43|4414.66|4414.06|86
1643635040000|2022-01-31 13:17:20|4414.91|4414.31|4415.16|4414.56|4415.16|4414.56|4414.91|4414.31|31
1643635050000|2022-01-31 13:17:30|4414.91|4414.31|4414.16|4413.56|4414.91|4414.31|4414.16|4413.56|49
1643635060000|2022-01-31 13:17:40|4414.28|4413.68|4413.91|4413.31|4414.66|4414.06|4413.91|4413.31|66
1643635070000|2022-01-31 13:17:50|4414.16|4413.56|4414.41|4413.81|4414.66|4414.06|4414.16|4413.56|88
1643635080000|2022-01-31 13:18:00|4414.53|4413.93|4414.16|4413.56|4414.91|4414.31|4413.91|4413.31|96
1643635090000|2022-01-31 13:18:10|4413.91|4413.31|4414.16|4413.56|4414.41|4413.81|4413.91|4413.31|22
1643635100000|2022-01-31 13:18:20|4414.91|4414.31|4416.41|4415.81|4416.41|4415.81|4414.91|4414.31|147
1643635110000|2022-01-31 13:18:30|4416.16|4415.56|4415.41|4414.81|4416.16|4415.56|4415.16|4414.56|54
1643635120000|2022-01-31 13:18:40|4415.28|4414.68|4415.16|4414.56|4415.28|4414.68|4414.66|4414.06|48
1643635130000|2022-01-31 13:18:50|4415.41|4414.81|4415.41|4414.81|4415.91|4415.31|4415.16|4414.56|23
1643635140000|2022-01-31 13:19:00|4415.53|4414.93|4415.28|4414.68|4416.16|4415.56|4415.28|4414.68|117
1643635150000|2022-01-31 13:19:10|4415.66|4415.06|4414.91|4414.31|4415.66|4415.06|4414.66|4414.06|102
1643635160000|2022-01-31 13:19:20|4414.66|4414.06|4414.28|4413.68|4414.66|4414.06|4413.91|4413.31|62
1643635170000|2022-01-31 13:19:30|4414.16|4413.56|4414.41|4413.81|4414.66|4414.06|4414.16|4413.56|48
1643635180000|2022-01-31 13:19:40|4414.16|4413.56|4414.41|4413.81|4414.41|4413.81|4413.91|4413.31|80
1643635190000|2022-01-31 13:19:50|4414.16|4413.56|4413.66|4413.06|4414.28|4413.68|4413.66|4413.06|88
1643635200000|2022-01-31 13:20:00|4413.78|4413.18|4413.41|4412.81|4414.16|4413.56|4413.41|4412.81|265
1643635210000|2022-01-31 13:20:10|4413.16|4412.56|4413.66|4413.06|4413.66|4413.06|4413.16|4412.56|147
1643635220000|2022-01-31 13:20:20|4413.78|4413.18|4413.91|4413.31|4414.16|4413.56|4413.66|4413.06|72
1643635230000|2022-01-31 13:20:30|4413.66|4413.06|4413.41|4412.81|4413.66|4413.06|4413.41|4412.81|33
1643635240000|2022-01-31 13:20:40|4413.66|4413.06|4413.66|4413.06|4414.28|4413.68|4413.41|4412.81|147
1643635250000|2022-01-31 13:20:50|4413.91|4413.31|4413.91|4413.31|4413.91|4413.31|4413.41|4412.81|50
1643635260000|2022-01-31 13:21:00|4413.66|4413.06|4413.91|4413.31|4414.16|4413.56|4413.66|4413.06|37
1643635270000|2022-01-31 13:21:10|4414.03|4413.43|4414.66|4414.06|4414.66|4414.06|4413.03|4412.43|95
1643635280000|2022-01-31 13:21:20|4414.91|4414.31|4415.53|4414.93|4416.03|4415.43|4414.91|4414.31|115
1643635290000|2022-01-31 13:21:30|4415.66|4415.06|4415.41|4414.81|4415.91|4415.31|4415.41|4414.81|82
1643635300000|2022-01-31 13:21:40|4415.53|4414.93|4415.66|4415.06|4415.66|4415.06|4415.41|4414.81|46
1643635310000|2022-01-31 13:21:50|4415.41|4414.81|4415.66|4415.06|4415.66|4415.06|4415.41|4414.81|80
1643635320000|2022-01-31 13:22:00|4415.91|4415.31|4415.91|4415.31|4416.41|4415.81|4415.91|4415.31|112
1643635330000|2022-01-31 13:22:10|4415.16|4414.56|4414.16|4413.56|4415.16|4414.56|4414.16|4413.56|110
1643635340000|2022-01-31 13:22:20|4414.41|4413.81|4414.16|4413.56|4414.41|4413.81|4413.91|4413.31|66
1643635350000|2022-01-31 13:22:30|4414.28|4413.68|4414.41|4413.81|4414.91|4414.31|4414.16|4413.56|70
1643635360000|2022-01-31 13:22:40|4414.66|4414.06|4414.41|4413.81|4414.66|4414.06|4414.16|4413.56|48
1643635370000|2022-01-31 13:22:50|4414.66|4414.06|4414.66|4414.06|4414.91|4414.31|4414.41|4413.81|31
1643635380000|2022-01-31 13:23:00|4414.41|4413.81|4414.66|4414.06|4414.66|4414.06|4414.28|4413.68|42
1643635390000|2022-01-31 13:23:10|4414.78|4414.18|4414.66|4414.06|4415.03|4414.43|4413.91|4413.31|92
1643635400000|2022-01-31 13:23:20|4414.41|4413.81|4414.66|4414.06|4414.66|4414.06|4414.41|4413.81|20
1643635410000|2022-01-31 13:23:30|4414.28|4413.68|4413.91|4413.31|4414.53|4413.93|4413.91|4413.31|34
1643635420000|2022-01-31 13:23:40|4413.66|4413.06|4414.41|4413.81|4414.41|4413.81|4413.66|4413.06|60
1643635430000|2022-01-31 13:23:50|4414.66|4414.06|4414.16|4413.56|4414.66|4414.06|4413.66|4413.06|158
1643635440000|2022-01-31 13:24:00|4414.28|4413.68|4414.16|4413.56|4414.91|4414.31|4414.16|4413.56|119
1643635450000|2022-01-31 13:24:10|4414.41|4413.81|4413.66|4413.06|4414.41|4413.81|4413.66|4413.06|94
1643635460000|2022-01-31 13:24:20|4413.91|4413.31|4414.16|4413.56|4414.16|4413.56|4413.41|4412.81|78
1643635470000|2022-01-31 13:24:30|4414.66|4414.06|4414.66|4414.06|4414.91|4414.31|4414.53|4413.93|87
1643635480000|2022-01-31 13:24:40|4414.53|4413.93|4414.41|4413.81|4414.66|4414.06|4413.91|4413.31|115
1643635490000|2022-01-31 13:24:50|4414.28|4413.68|4414.41|4413.81|4414.66|4414.06|4414.28|4413.68|24
1643635500000|2022-01-31 13:25:00|4414.28|4413.68|4413.66|4413.06|4414.66|4414.06|4413.41|4412.81|134
1643635510000|2022-01-31 13:25:10|4414.16|4413.56|4414.16|4413.56|4414.41|4413.81|4413.91|4413.31|126
1643635520000|2022-01-31 13:25:20|4413.66|4413.06|4414.16|4413.56|4414.16|4413.56|4413.66|4413.06|42
1643635530000|2022-01-31 13:25:30|4413.91|4413.31|4414.03|4413.43|4415.41|4414.81|4413.91|4413.31|108
1643635540000|2022-01-31 13:25:40|4413.66|4413.06|4414.53|4413.93|4414.66|4414.06|4413.66|4413.06|54
1643635550000|2022-01-31 13:25:50|4414.41|4413.81|4414.66|4414.06|4414.66|4414.06|4414.41|4413.81|4
1643635560000|2022-01-31 13:26:00|4414.16|4413.56|4414.28|4413.68|4414.28|4413.68|4413.91|4413.31|33
1643635570000|2022-01-31 13:26:10|4414.41|4413.81|4414.91|4414.31|4415.16|4414.56|4414.41|4413.81|95
1643635580000|2022-01-31 13:26:20|4414.78|4414.18|4414.66|4414.06|4414.78|4414.18|4414.03|4413.43|35
1643635590000|2022-01-31 13:26:30|4414.41|4413.81|4414.53|4413.93|4414.53|4413.93|4414.41|4413.81|34
1643635600000|2022-01-31 13:26:40|4414.66|4414.06|4414.78|4414.18|4414.78|4414.18|4414.66|4414.06|18
1643635610000|2022-01-31 13:26:50|4414.66|4414.06|4414.66|4414.06|4414.91|4414.31|4414.53|4413.93|36
1643635620000|2022-01-31 13:27:00|4414.53|4413.93|4414.66|4414.06|4414.91|4414.31|4414.41|4413.81|33
1643635630000|2022-01-31 13:27:10|4414.91|4414.31|4414.53|4413.93|4414.91|4414.31|4414.53|4413.93|19
1643635640000|2022-01-31 13:27:20|4414.41|4413.81|4415.16|4414.56|4415.16|4414.56|4413.16|4412.56|245
1643635650000|2022-01-31 13:27:30|4414.91|4414.31|4413.41|4412.81|4415.03|4414.43|4413.16|4412.56|121
1643635660000|2022-01-31 13:27:40|4413.53|4412.93|4413.66|4413.06|4413.66|4413.06|4412.91|4412.31|120
1643635670000|2022-01-31 13:27:50|4413.41|4412.81|4412.78|4412.18|4413.53|4412.93|4412.66|4412.06|97
1643635680000|2022-01-31 13:28:00|4413.41|4412.81|4413.66|4413.06|4413.78|4413.18|4413.16|4412.56|75
1643635690000|2022-01-31 13:28:10|4413.78|4413.18|4414.03|4413.43|4414.41|4413.81|4413.66|4413.06|50
1643635700000|2022-01-31 13:28:20|4413.91|4413.31|4414.03|4413.43|4414.53|4413.93|4413.91|4413.31|21
1643635710000|2022-01-31 13:28:30|4414.16|4413.56|4414.28|4413.68|4414.66|4414.06|4413.78|4413.18|44
1643635720000|2022-01-31 13:28:40|4414.41|4413.81|4414.78|4414.18|4414.78|4414.18|4414.28|4413.68|15
1643635730000|2022-01-31 13:28:50|4414.66|4414.06|4414.41|4413.81|4414.78|4414.18|4414.28|4413.68|42
1643635740000|2022-01-31 13:29:00|4414.28|4413.68|4414.28|4413.68|4414.66|4414.06|4413.66|4413.06|55
1643635750000|2022-01-31 13:29:10|4414.41|4413.81|4413.53|4412.93|4414.41|4413.81|4413.53|4412.93|21
1643635760000|2022-01-31 13:29:20|4413.41|4412.81|4414.16|4413.56|4414.28|4413.68|4413.41|4412.81|125
1643635770000|2022-01-31 13:29:30|4414.03|4413.43|4413.91|4413.31|4414.03|4413.43|4413.66|4413.06|7
1643635780000|2022-01-31 13:29:40|4414.16|4413.56|4414.53|4413.93|4414.53|4413.93|4414.16|4413.56|62
1643635790000|2022-01-31 13:29:50|4414.66|4414.06|4416.28|4415.68|4416.28|4415.68|4414.66|4414.06|232
1643635800000|2022-01-31 13:30:00|4416.16|4415.56|4417.41|4416.81|4417.66|4417.06|4416.03|4415.43|628
1643635810000|2022-01-31 13:30:10|4417.16|4416.56|4418.16|4417.56|4418.16|4417.56|4417.03|4416.43|245
1643635820000|2022-01-31 13:30:20|4418.41|4417.81|4418.16|4417.56|4418.41|4417.81|4417.66|4417.06|354
1643635830000|2022-01-31 13:30:30|4418.41|4417.81|4418.41|4417.81|4418.66|4418.06|4418.16|4417.56|117
1643635840000|2022-01-31 13:30:40|4418.28|4417.68|4417.66|4417.06|4418.28|4417.68|4417.66|4417.06|59
1643635850000|2022-01-31 13:30:50|4417.91|4417.31|4418.03|4417.43|4418.41|4417.81|4417.91|4417.31|86
1643635860000|2022-01-31 13:31:00|4418.16|4417.56|4418.28|4417.68|4418.91|4418.31|4417.91|4417.31|64
1643635870000|2022-01-31 13:31:10|4418.16|4417.56|4418.16|4417.56|4418.28|4417.68|4417.91|4417.31|85
1643635880000|2022-01-31 13:31:20|4417.91|4417.31|4416.53|4415.93|4417.91|4417.31|4416.16|4415.56|183
1643635890000|2022-01-31 13:31:30|4416.41|4415.81|4415.91|4415.31|4416.41|4415.81|4415.91|4415.31|124
1643635900000|2022-01-31 13:31:40|4415.78|4415.18|4415.41|4414.81|4415.91|4415.31|4415.41|4414.81|55
1643635910000|2022-01-31 13:31:50|4415.16|4414.56|4415.41|4414.81|4415.41|4414.81|4414.41|4413.81|136
1643635920000|2022-01-31 13:32:00|4415.53|4414.93|4416.91|4416.31|4416.91|4416.31|4415.53|4414.93|105
1643635930000|2022-01-31 13:32:10|4416.78|4416.18|4416.91|4416.31|4417.16|4416.56|4416.78|4416.18|98
1643635940000|2022-01-31 13:32:20|4417.16|4416.56|4418.41|4417.81|4418.41|4417.81|4417.16|4416.56|176
1643635950000|2022-01-31 13:32:30|4418.78|4418.18|4419.41|4418.81|4419.66|4419.06|4418.78|4418.18|278
1643635960000|2022-01-31 13:32:40|4418.91|4418.31|4419.91|4419.31|4420.03|4419.43|4418.91|4418.31|290
1643635970000|2022-01-31 13:32:50|4419.66|4419.06|4419.91|4419.31|4420.03|4419.43|4419.66|4419.06|65
1643635980000|2022-01-31 13:33:00|4420.41|4419.81|4421.78|4421.18|4421.78|4421.18|4420.41|4419.81|259
1643635990000|2022-01-31 13:33:10|4422.16|4421.56|4422.91|4422.31|4423.03|4422.43|4422.16|4421.56|385
1643636000000|2022-01-31 13:33:20|4423.03|4422.43|4423.41|4422.81|4423.91|4423.31|4422.91|4422.31|411
1643636010000|2022-01-31 13:33:30|4423.16|4422.56|4423.91|4423.31|4423.91|4423.31|4422.66|4422.06|405
1643636020000|2022-01-31 13:33:40|4423.66|4423.06|4424.16|4423.56|4424.41|4423.81|4423.53|4422.93|173
1643636030000|2022-01-31 13:33:50|4424.41|4423.81|4424.66|4424.06|4424.91|4424.31|4424.16|4423.56|503
1643636040000|2022-01-31 13:34:00|4424.78|4424.18|4423.41|4422.81|4424.91|4424.31|4423.41|4422.81|215
1643636050000|2022-01-31 13:34:10|4423.16|4422.56|4423.66|4423.06|4423.66|4423.06|4423.03|4422.43|183
1643636060000|2022-01-31 13:34:20|4423.78|4423.18|4423.91|4423.31|4423.91|4423.31|4423.16|4422.56|108
1643636070000|2022-01-31 13:34:30|4423.78|4423.18|4423.91|4423.31|4423.91|4423.31|4423.16|4422.56|66
1643636080000|2022-01-31 13:34:40|4423.66|4423.06|4425.16|4424.56|4425.28|4424.68|4423.66|4423.06|342
1643636090000|2022-01-31 13:34:50|4424.91|4424.31|4424.41|4423.81|4424.91|4424.31|4424.41|4423.81|132
1643636100000|2022-01-31 13:35:00|4424.16|4423.56|4423.41|4422.81|4424.16|4423.56|4422.91|4422.31|230
1643636110000|2022-01-31 13:35:10|4423.16|4422.56|4423.16|4422.56|4423.16|4422.56|4423.16|4422.56|26
1643636120000|2022-01-31 13:35:20|4423.03|4422.43|4422.66|4422.06|4423.16|4422.56|4422.66|4422.06|58
1643636130000|2022-01-31 13:35:30|4422.16|4421.56|4422.28|4421.68|4422.41|4421.81|4422.16|4421.56|144
1643636140000|2022-01-31 13:35:40|4422.16|4421.56|4422.66|4422.06|4422.91|4422.31|4422.16|4421.56|146
1643636150000|2022-01-31 13:35:50|4422.78|4422.18|4423.41|4422.81|4423.41|4422.81|4422.66|4422.06|70
1643636160000|2022-01-31 13:36:00|4423.66|4423.06|4423.91|4423.31|4424.16|4423.56|4423.66|4423.06|151
1643636170000|2022-01-31 13:36:10|4423.78|4423.18|4424.03|4423.43|4424.03|4423.43|4423.16|4422.56|82
1643636180000|2022-01-31 13:36:20|4423.91|4423.31|4424.41|4423.81|4424.41|4423.81|4423.91|4423.31|29
1643636190000|2022-01-31 13:36:30|4424.66|4424.06|4425.16|4424.56|4425.41|4424.81|4424.66|4424.06|234
1643636200000|2022-01-31 13:36:40|4425.03|4424.43|4425.16|4424.56|4425.16|4424.56|4424.66|4424.06|74
1643636210000|2022-01-31 13:36:50|4425.41|4424.81|4425.28|4424.68|4425.41|4424.81|4425.16|4424.56|70
1643636220000|2022-01-31 13:37:00|4425.16|4424.56|4424.91|4424.31|4425.41|4424.81|4424.91|4424.31|94
1643636230000|2022-01-31 13:37:10|4424.66|4424.06|4425.16|4424.56|4425.16|4424.56|4424.53|4423.93|46
1643636240000|2022-01-31 13:37:20|4425.28|4424.68|4425.03|4424.43|4425.28|4424.68|4424.41|4423.81|60
1643636250000|2022-01-31 13:37:30|4425.16|4424.56|4425.41|4424.81|4425.41|4424.81|4425.16|4424.56|168
1643636260000|2022-01-31 13:37:40|4425.28|4424.68|4425.03|4424.43|4425.41|4424.81|4424.91|4424.31|36
1643636270000|2022-01-31 13:37:50|4425.16|4424.56|4425.41|4424.81|4425.41|4424.81|4424.91|4424.31|120
1643636280000|2022-01-31 13:38:00|4425.66|4425.06|4426.16|4425.56|4426.16|4425.56|4425.53|4424.93|425
1643636290000|2022-01-31 13:38:10|4425.91|4425.31|4424.41|4423.81|4425.91|4425.31|4424.16|4423.56|258
1643636300000|2022-01-31 13:38:20|4424.53|4423.93|4424.16|4423.56|4424.66|4424.06|4424.16|4423.56|96
1643636310000|2022-01-31 13:38:30|4424.41|4423.81|4424.16|4423.56|4424.66|4424.06|4424.16|4423.56|169
1643636320000|2022-01-31 13:38:40|4424.03|4423.43|4424.28|4423.68|4424.66|4424.06|4423.91|4423.31|96
1643636330000|2022-01-31 13:38:50|4424.16|4423.56|4423.91|4423.31|4424.28|4423.68|4423.91|4423.31|41
1643636340000|2022-01-31 13:39:00|4424.16|4423.56|4424.16|4423.56|4424.16|4423.56|4424.16|4423.56|25
1643636350000|2022-01-31 13:39:10|4424.41|4423.81|4424.41|4423.81|4424.66|4424.06|4424.41|4423.81|38
1643636360000|2022-01-31 13:39:20|4424.03|4423.43|4423.91|4423.31|4424.16|4423.56|4423.66|4423.06|73
1643636370000|2022-01-31 13:39:30|4424.03|4423.43|4423.41|4422.81|4424.16|4423.56|4422.91|4422.31|236
1643636380000|2022-01-31 13:39:40|4423.28|4422.68|4422.91|4422.31|4423.28|4422.68|4422.91|4422.31|93
1643636390000|2022-01-31 13:39:50|4423.16|4422.56|4423.41|4422.81|4423.41|4422.81|4422.91|4422.31|70
1643636400000|2022-01-31 13:40:00|4423.66|4423.06|4424.16|4423.56|4424.53|4423.93|4423.66|4423.06|113
1643636410000|2022-01-31 13:40:10|4424.03|4423.43|4423.66|4423.06|4424.16|4423.56|4423.16|4422.56|64
1643636420000|2022-01-31 13:40:20|4423.53|4422.93|4424.53|4423.93|4424.53|4423.93|4423.53|4422.93|32
1643636430000|2022-01-31 13:40:30|4424.66|4424.06|4424.66|4424.06|4425.41|4424.81|4424.03|4423.43|115
1643636440000|2022-01-31 13:40:40|4424.53|4423.93|4424.91|4424.31|4424.91|4424.31|4424.53|4423.93|28
1643636450000|2022-01-31 13:40:50|4424.78|4424.18|4424.16|4423.56|4424.78|4424.18|4424.16|4423.56|129
1643636460000|2022-01-31 13:41:00|4424.41|4423.81|4424.16|4423.56|4424.53|4423.93|4423.91|4423.31|49
1643636470000|2022-01-31 13:41:10|4424.41|4423.81|4424.16|4423.56|4424.41|4423.81|4424.03|4423.43|21
1643636480000|2022-01-31 13:41:20|4424.41|4423.81|4423.53|4422.93|4424.41|4423.81|4423.53|4422.93|74
1643636490000|2022-01-31 13:41:30|4423.41|4422.81|4423.03|4422.43|4423.66|4423.06|4423.03|4422.43|239
1643636500000|2022-01-31 13:41:40|4423.16|4422.56|4422.66|4422.06|4423.16|4422.56|4422.66|4422.06|94
1643636510000|2022-01-31 13:41:50|4422.78|4422.18|4422.66|4422.06|4422.91|4422.31|4422.41|4421.81|160
1643636520000|2022-01-31 13:42:00|4422.53|4421.93|4422.66|4422.06|4422.91|4422.31|4422.53|4421.93|59
1643636530000|2022-01-31 13:42:10|4422.91|4422.31|4422.41|4421.81|4422.91|4422.31|4422.16|4421.56|144
1643636540000|2022-01-31 13:42:20|4422.53|4421.93|4421.91|4421.31|4422.53|4421.93|4421.91|4421.31|95
1643636550000|2022-01-31 13:42:30|4421.66|4421.06|4421.91|4421.31|4421.91|4421.31|4421.66|4421.06|71
1643636560000|2022-01-31 13:42:40|4421.66|4421.06|4420.78|4420.18|4421.91|4421.31|4420.66|4420.06|238
1643636570000|2022-01-31 13:42:50|4420.66|4420.06|4420.91|4420.31|4421.28|4420.68|4420.66|4420.06|146
1643636580000|2022-01-31 13:43:00|4421.03|4420.43|4420.91|4420.31|4421.41|4420.81|4420.78|4420.18|167
1643636590000|2022-01-31 13:43:10|4420.78|4420.18|4421.41|4420.81|4421.41|4420.81|4420.78|4420.18|38
1643636600000|2022-01-31 13:43:20|4421.66|4421.06|4422.16|4421.56|4422.16|4421.56|4421.66|4421.06|97
1643636610000|2022-01-31 13:43:30|4422.41|4421.81|4422.16|4421.56|4422.66|4422.06|4421.91|4421.31|64
1643636620000|2022-01-31 13:43:40|4422.41|4421.81|4421.91|4421.31|4422.41|4421.81|4421.66|4421.06|63
1643636630000|2022-01-31 13:43:50|4421.66|4421.06|4421.91|4421.31|4422.16|4421.56|4421.66|4421.06|42
1643636640000|2022-01-31 13:44:00|4422.16|4421.56|4422.41|4421.81|4422.66|4422.06|4422.16|4421.56|65
1643636650000|2022-01-31 13:44:10|4422.28|4421.68|4422.41|4421.81|4422.41|4421.81|4422.16|4421.56|12
1643636660000|2022-01-31 13:44:20|4422.53|4421.93|4422.66|4422.06|4423.16|4422.56|4422.41|4421.81|100
1643636670000|2022-01-31 13:44:30|4422.91|4422.31|4422.91|4422.31|4423.16|4422.56|4422.53|4421.93|42
1643636680000|2022-01-31 13:44:40|4422.66|4422.06|4423.16|4422.56|4423.16|4422.56|4422.41|4421.81|71
1643636690000|2022-01-31 13:44:50|4422.66|4422.06|4421.91|4421.31|4422.66|4422.06|4421.91|4421.31|88
1643636700000|2022-01-31 13:45:00|4422.16|4421.56|4423.66|4423.06|4423.66|4423.06|4422.16|4421.56|99
1643636710000|2022-01-31 13:45:10|4423.91|4423.31|4423.16|4422.56|4423.91|4423.31|4423.16|4422.56|105
1643636720000|2022-01-31 13:45:20|4423.41|4422.81|4423.16|4422.56|4423.41|4422.81|4422.91|4422.31|53
1643636730000|2022-01-31 13:45:30|4422.91|4422.31|4423.41|4422.81|4423.66|4423.06|4422.91|4422.31|71
1643636740000|2022-01-31 13:45:40|4422.66|4422.06|4422.53|4421.93|4422.66|4422.06|4422.16|4421.56|122
1643636750000|2022-01-31 13:45:50|4422.66|4422.06|4422.03|4421.43|4422.66|4422.06|4421.91|4421.31|131
1643636760000|2022-01-31 13:46:00|4422.16|4421.56|4421.41|4420.81|4422.16|4421.56|4421.41|4420.81|132
1643636770000|2022-01-31 13:46:10|4421.16|4420.56|4422.16|4421.56|4422.16|4421.56|4421.16|4420.56|93
1643636780000|2022-01-31 13:46:20|4421.91|4421.31|4421.91|4421.31|4422.16|4421.56|4421.66|4421.06|50
1643636790000|2022-01-31 13:46:30|4421.78|4421.18|4422.53|4421.93|4422.53|4421.93|4421.78|4421.18|21
1643636800000|2022-01-31 13:46:40|4422.41|4421.81|4422.28|4421.68|4422.41|4421.81|4422.16|4421.56|25
1643636810000|2022-01-31 13:46:50|4422.16|4421.56|4420.91|4420.31|4422.16|4421.56|4420.91|4420.31|109
1643636820000|2022-01-31 13:47:00|4421.16|4420.56|4420.66|4420.06|4421.16|4420.56|4420.66|4420.06|120
1643636830000|2022-01-31 13:47:10|4420.91|4420.31|4420.66|4420.06|4421.03|4420.43|4420.41|4419.81|126
1643636840000|2022-01-31 13:47:20|4420.91|4420.31|4420.66|4420.06|4420.91|4420.31|4420.66|4420.06|59
1643636850000|2022-01-31 13:47:30|4420.91|4420.31|4419.66|4419.06|4420.91|4420.31|4419.66|4419.06|192
1643636860000|2022-01-31 13:47:40|4419.41|4418.81|4418.91|4418.31|4419.41|4418.81|4418.91|4418.31|162
1643636870000|2022-01-31 13:47:50|4418.66|4418.06|4418.78|4418.18|4418.91|4418.31|4417.91|4417.31|560
1643636880000|2022-01-31 13:48:00|4418.66|4418.06|4419.41|4418.81|4419.41|4418.81|4418.66|4418.06|199
1643636890000|2022-01-31 13:48:10|4419.66|4419.06|4420.41|4419.81|4420.41|4419.81|4419.41|4418.81|147
1643636900000|2022-01-31 13:48:20|4420.28|4419.68|4420.16|4419.56|4420.41|4419.81|4419.91|4419.31|83
1643636910000|2022-01-31 13:48:30|4420.28|4419.68|4419.66|4419.06|4420.41|4419.81|4419.66|4419.06|62
1643636920000|2022-01-31 13:48:40|4419.91|4419.31|4420.16|4419.56|4420.16|4419.56|4419.91|4419.31|52
1643636930000|2022-01-31 13:48:50|4420.28|4419.68|4419.66|4419.06|4420.41|4419.81|4419.66|4419.06|105
1643636940000|2022-01-31 13:49:00|4420.03|4419.43|4420.16|4419.56|4420.41|4419.81|4420.03|4419.43|86
1643636950000|2022-01-31 13:49:10|4420.28|4419.68|4420.66|4420.06|4420.66|4420.06|4420.16|4419.56|31
1643636960000|2022-01-31 13:49:20|4420.41|4419.81|4420.66|4420.06|4420.66|4420.06|4420.41|4419.81|38
1643636970000|2022-01-31 13:49:30|4420.41|4419.81|4420.41|4419.81|4420.41|4419.81|4420.41|4419.81|43
1643636980000|2022-01-31 13:49:40|4420.16|4419.56|4420.66|4420.06|4420.66|4420.06|4420.16|4419.56|127
1643636990000|2022-01-31 13:49:50|4421.16|4420.56|4422.16|4421.56|4422.16|4421.56|4421.16|4420.56|145
1643637000000|2022-01-31 13:50:00|4422.41|4421.81|4422.66|4422.06|4422.91|4422.31|4422.16|4421.56|233
1643637010000|2022-01-31 13:50:10|4422.91|4422.31|4422.66|4422.06|4423.16|4422.56|4422.41|4421.81|135
1643637020000|2022-01-31 13:50:20|4422.41|4421.81|4422.16|4421.56|4422.53|4421.93|4422.16|4421.56|55
1643637030000|2022-01-31 13:50:30|4422.41|4421.81|4423.91|4423.31|4423.91|4423.31|4422.41|4421.81|116
1643637040000|2022-01-31 13:50:40|4423.41|4422.81|4422.41|4421.81|4423.66|4423.06|4422.41|4421.81|81
1643637050000|2022-01-31 13:50:50|4422.16|4421.56|4423.16|4422.56|4423.16|4422.56|4421.91|4421.31|120
1643637060000|2022-01-31 13:51:00|4423.28|4422.68|4423.66|4423.06|4423.66|4423.06|4423.16|4422.56|60
1643637070000|2022-01-31 13:51:10|4423.41|4422.81|4422.66|4422.06|4423.66|4423.06|4422.66|4422.06|86
1643637080000|2022-01-31 13:51:20|4422.91|4422.31|4422.53|4421.93|4422.91|4422.31|4422.41|4421.81|41
1643637090000|2022-01-31 13:51:30|4422.41|4421.81|4423.16|4422.56|4423.41|4422.81|4422.41|4421.81|78
1643637100000|2022-01-31 13:51:40|4423.41|4422.81|4423.91|4423.31|4423.91|4423.31|4423.16|4422.56|70
1643637110000|2022-01-31 13:51:50|4423.66|4423.06|4423.66|4423.06|4423.66|4423.06|4423.41|4422.81|40
1643637120000|2022-01-31 13:52:00|4423.91|4423.31|4424.16|4423.56|4424.16|4423.56|4423.41|4422.81|113
1643637130000|2022-01-31 13:52:10|4424.03|4423.43|4423.91|4423.31|4424.16|4423.56|4423.91|4423.31|48
1643637140000|2022-01-31 13:52:20|4423.66|4423.06|4424.16|4423.56|4424.16|4423.56|4423.66|4423.06|74
1643637150000|2022-01-31 13:52:30|4423.91|4423.31|4423.66|4423.06|4424.16|4423.56|4423.66|4423.06|59
1643637160000|2022-01-31 13:52:40|4424.03|4423.43|4424.41|4423.81|4424.66|4424.06|4424.03|4423.43|140
1643637170000|2022-01-31 13:52:50|4424.16|4423.56|4423.66|4423.06|4424.16|4423.56|4423.66|4423.06|92
1643637180000|2022-01-31 13:53:00|4423.41|4422.81|4424.16|4423.56|4424.16|4423.56|4423.16|4422.56|156
1643637190000|2022-01-31 13:53:10|4424.41|4423.81|4424.66|4424.06|4424.66|4424.06|4424.16|4423.56|125
1643637200000|2022-01-31 13:53:20|4424.78|4424.18|4424.66|4424.06|4424.78|4424.18|4424.41|4423.81|166
1643637210000|2022-01-31 13:53:30|4424.91|4424.31|4424.53|4423.93|4424.91|4424.31|4424.41|4423.81|127
1643637220000|2022-01-31 13:53:40|4424.66|4424.06|4424.16|4423.56|4424.66|4424.06|4423.91|4423.31|94
1643637230000|2022-01-31 13:53:50|4423.91|4423.31|4423.66|4423.06|4423.91|4423.31|4423.66|4423.06|30
1643637240000|2022-01-31 13:54:00|4423.53|4422.93|4423.41|4422.81|4423.66|4423.06|4423.16|4422.56|72
1643637250000|2022-01-31 13:54:10|4423.16|4422.56|4422.91|4422.31|4423.16|4422.56|4422.91|4422.31|55
1643637260000|2022-01-31 13:54:20|4422.66|4422.06|4422.41|4421.81|4422.66|4422.06|4422.41|4421.81|78
1643637270000|2022-01-31 13:54:30|4422.66|4422.06|4422.16|4421.56|4422.66|4422.06|4422.16|4421.56|80
1643637280000|2022-01-31 13:54:40|4421.91|4421.31|4421.78|4421.18|4421.91|4421.31|4421.66|4421.06|85
1643637290000|2022-01-31 13:54:50|4421.91|4421.31|4422.16|4421.56|4422.16|4421.56|4421.91|4421.31|161
1643637300000|2022-01-31 13:55:00|4422.41|4421.81|4421.91|4421.31|4422.41|4421.81|4421.91|4421.31|97
1643637310000|2022-01-31 13:55:10|4421.66|4421.06|4421.66|4421.06|4421.91|4421.31|4421.66|4421.06|176
1643637320000|2022-01-31 13:55:20|4421.78|4421.18|4421.91|4421.31|4422.16|4421.56|4421.78|4421.18|79
1643637330000|2022-01-31 13:55:30|4421.66|4421.06|4421.66|4421.06|4421.91|4421.31|4421.66|4421.06|126
1643637340000|2022-01-31 13:55:40|4421.91|4421.31|4421.41|4420.81|4421.91|4421.31|4421.16|4420.56|102
1643637350000|2022-01-31 13:55:50|4421.66|4421.06|4421.66|4421.06|4421.66|4421.06|4421.66|4421.06|39
1643637360000|2022-01-31 13:56:00|4421.91|4421.31|4424.16|4423.56|4424.16|4423.56|4421.91|4421.31|271
1643637370000|2022-01-31 13:56:10|4423.91|4423.31|4424.53|4423.93|4424.53|4423.93|4423.91|4423.31|222
1643637380000|2022-01-31 13:56:20|4424.41|4423.81|4423.66|4423.06|4425.41|4424.81|4423.66|4423.06|285
1643637390000|2022-01-31 13:56:30|4423.91|4423.31|4423.91|4423.31|4424.16|4423.56|4423.66|4423.06|87
1643637400000|2022-01-31 13:56:40|4423.78|4423.18|4423.91|4423.31|4424.16|4423.56|4423.78|4423.18|58
1643637410000|2022-01-31 13:56:50|4424.03|4423.43|4423.41|4422.81|4424.41|4423.81|4423.41|4422.81|107
1643637420000|2022-01-31 13:57:00|4423.66|4423.06|4423.66|4423.06|4423.91|4423.31|4423.66|4423.06|66
1643637430000|2022-01-31 13:57:10|4423.53|4422.93|4423.16|4422.56|4423.53|4422.93|4423.16|4422.56|203
1643637440000|2022-01-31 13:57:20|4422.91|4422.31|4422.91|4422.31|4422.91|4422.31|4422.66|4422.06|65
1643637450000|2022-01-31 13:57:30|4423.16|4422.56|4423.66|4423.06|4423.66|4423.06|4423.16|4422.56|92
1643637460000|2022-01-31 13:57:40|4423.91|4423.31|4423.53|4422.93|4423.91|4423.31|4423.53|4422.93|64
1643637470000|2022-01-31 13:57:50|4423.66|4423.06|4423.41|4422.81|4423.66|4423.06|4423.41|4422.81|22
1643637480000|2022-01-31 13:58:00|4423.66|4423.06|4424.03|4423.43|4424.16|4423.56|4423.66|4423.06|72
1643637490000|2022-01-31 13:58:10|4424.16|4423.56|4423.66|4423.06|4424.41|4423.81|4423.66|4423.06|105
1643637500000|2022-01-31 13:58:20|4423.41|4422.81|4423.16|4422.56|4423.66|4423.06|4423.16|4422.56|67
1643637510000|2022-01-31 13:58:30|||||||||15
1643637520000|2022-01-31 13:58:40|4422.91|4422.31|4423.16|4422.56|4423.16|4422.56|4422.91|4422.31|70
1643637530000|2022-01-31 13:58:50|4423.41|4422.81|4422.66|4422.06|4423.41|4422.81|4422.66|4422.06|91
1643637540000|2022-01-31 13:59:00|4422.91|4422.31|4422.66|4422.06|4422.91|4422.31|4422.66|4422.06|100
1643637550000|2022-01-31 13:59:10|4422.41|4421.81|4422.41|4421.81|4422.66|4422.06|4422.28|4421.68|97
1643637560000|2022-01-31 13:59:20|4422.16|4421.56|4422.16|4421.56|4422.41|4421.81|4422.16|4421.56|50
1643637570000|2022-01-31 13:59:30|4421.91|4421.31|4422.66|4422.06|4422.66|4422.06|4421.91|4421.31|150
1643637580000|2022-01-31 13:59:40|4422.91|4422.31|4422.66|4422.06|4422.91|4422.31|4422.16|4421.56|155
1643637590000|2022-01-31 13:59:50|4422.41|4421.81|4422.41|4421.81|4422.41|4421.81|4422.41|4421.81|27
1643637600000|2022-01-31 14:00:00|4422.28|4421.68|4422.03|4421.43|4422.91|4422.31|4422.03|4421.43|178
1643637610000|2022-01-31 14:00:10|4421.66|4421.06|4420.66|4420.06|4421.78|4421.18|4420.41|4419.81|395
1643637620000|2022-01-31 14:00:20|4420.41|4419.81|4420.16|4419.56|4420.41|4419.81|4419.91|4419.31|269
1643637630000|2022-01-31 14:00:30|4420.03|4419.43|4420.66|4420.06|4420.66|4420.06|4419.91|4419.31|205
1643637640000|2022-01-31 14:00:40|4420.41|4419.81|4420.66|4420.06|4420.66|4420.06|4420.41|4419.81|117
1643637650000|2022-01-31 14:00:50|4420.41|4419.81|4420.41|4419.81|4420.41|4419.81|4419.91|4419.31|158
1643637660000|2022-01-31 14:01:00|4420.66|4420.06|4420.66|4420.06|4420.91|4420.31|4420.41|4419.81|117
1643637670000|2022-01-31 14:01:10|4420.41|4419.81|4420.66|4420.06|4420.66|4420.06|4420.16|4419.56|81
1643637680000|2022-01-31 14:01:20|4420.03|4419.43|4420.66|4420.06|4420.66|4420.06|4419.41|4418.81|258
1643637690000|2022-01-31 14:01:30|4420.41|4419.81|4420.16|4419.56|4420.91|4420.31|4420.16|4419.56|113
1643637700000|2022-01-31 14:01:40|4420.41|4419.81|4420.41|4419.81|4420.66|4420.06|4420.16|4419.56|98
1643637710000|2022-01-31 14:01:50|4420.66|4420.06|4420.66|4420.06|4420.66|4420.06|4420.41|4419.81|63
1643637720000|2022-01-31 14:02:00|4420.41|4419.81|4421.03|4420.43|4421.41|4420.81|4420.41|4419.81|204
1643637730000|2022-01-31 14:02:10|4420.91|4420.31|4421.66|4421.06|4421.66|4421.06|4420.91|4420.31|56
1643637740000|2022-01-31 14:02:20|4421.41|4420.81|4420.91|4420.31|4421.41|4420.81|4420.66|4420.06|110
1643637750000|2022-01-31 14:02:30|4420.66|4420.06|4420.91|4420.31|4420.91|4420.31|4420.66|4420.06|103
1643637760000|2022-01-31 14:02:40|4420.66|4420.06|4420.66|4420.06|4420.91|4420.31|4420.66|4420.06|79
1643637770000|2022-01-31 14:02:50|4420.91|4420.31|4420.91|4420.31|4420.91|4420.31|4420.91|4420.31|47
1643637780000|2022-01-31 14:03:00|4421.16|4420.56|4421.28|4420.68|4421.41|4420.81|4421.16|4420.56|77
1643637790000|2022-01-31 14:03:10|4421.41|4420.81|4421.53|4420.93|4421.66|4421.06|4420.91|4420.31|48
1643637800000|2022-01-31 14:03:20|4421.41|4420.81|4422.41|4421.81|4422.41|4421.81|4421.41|4420.81|111
1643637810000|2022-01-31 14:03:30|4422.16|4421.56|4422.66|4422.06|4423.16|4422.56|4422.16|4421.56|151
1643637820000|2022-01-31 14:03:40|4422.91|4422.31|4422.91|4422.31|4422.91|4422.31|4422.66|4422.06|70
1643637830000|2022-01-31 14:03:50|4422.66|4422.06|4422.66|4422.06|4422.91|4422.31|4422.66|4422.06|43
1643637840000|2022-01-31 14:04:00|4422.91|4422.31|4423.16|4422.56|4423.16|4422.56|4422.41|4421.81|105
1643637850000|2022-01-31 14:04:10|4423.41|4422.81|4423.41|4422.81|4423.66|4423.06|4423.16|4422.56|119
1643637860000|2022-01-31 14:04:20|4423.53|4422.93|4423.41|4422.81|4423.66|4423.06|4423.16|4422.56|80
1643637870000|2022-01-31 14:04:30|4423.66|4423.06|4423.66|4423.06|4423.66|4423.06|4423.41|4422.81|136
1643637880000|2022-01-31 14:04:40|4423.41|4422.81|4422.91|4422.31|4423.41|4422.81|4422.53|4421.93|110
1643637890000|2022-01-31 14:04:50|4423.03|4422.43|4423.41|4422.81|4423.66|4423.06|4422.91|4422.31|55
1643637900000|2022-01-31 14:05:00|4423.66|4423.06|4423.41|4422.81|4423.66|4423.06|4423.16|4422.56|79
1643637910000|2022-01-31 14:05:10|4423.53|4422.93|4423.41|4422.81|4423.91|4423.31|4423.41|4422.81|82
1643637920000|2022-01-31 14:05:20|4423.53|4422.93|4423.41|4422.81|4423.53|4422.93|4423.41|4422.81|28
1643637930000|2022-01-31 14:05:30|4423.28|4422.68|4423.66|4423.06|4423.91|4423.31|4423.16|4422.56|137
1643637940000|2022-01-31 14:05:40|4423.41|4422.81|4423.41|4422.81|4423.66|4423.06|4423.41|4422.81|71
1643637950000|2022-01-31 14:05:50|4423.28|4422.68|4423.16|4422.56|4423.28|4422.68|4423.16|4422.56|24
1643637960000|2022-01-31 14:06:00|4423.41|4422.81|4424.41|4423.81|4424.66|4424.06|4423.41|4422.81|290
1643637970000|2022-01-31 14:06:10|4424.66|4424.06|4424.16|4423.56|4424.66|4424.06|4424.16|4423.56|58
1643637980000|2022-01-31 14:06:20|4424.41|4423.81|4424.66|4424.06|4424.66|4424.06|4424.16|4423.56|130
1643637990000|2022-01-31 14:06:30|4424.91|4424.31|4424.91|4424.31|4424.91|4424.31|4424.91|4424.31|78
1643638000000|2022-01-31 14:06:40|4424.66|4424.06|4424.66|4424.06|4424.66|4424.06|4424.53|4423.93|56
1643638010000|2022-01-31 14:06:50|4424.91|4424.31|4424.91|4424.31|4424.91|4424.31|4424.66|4424.06|136
1643638020000|2022-01-31 14:07:00|4424.66|4424.06|4424.66|4424.06|4424.66|4424.06|4424.41|4423.81|132
1643638030000|2022-01-31 14:07:10|4424.91|4424.31|4425.41|4424.81|4425.41|4424.81|4424.91|4424.31|131
1643638040000|2022-01-31 14:07:20|4425.28|4424.68|4425.41|4424.81|4425.41|4424.81|4425.16|4424.56|89
1643638050000|2022-01-31 14:07:30|4425.16|4424.56|4424.91|4424.31|4425.16|4424.56|4424.91|4424.31|59
1643638060000|2022-01-31 14:07:40|4425.03|4424.43|4425.41|4424.81|4425.41|4424.81|4424.91|4424.31|123
1643638070000|2022-01-31 14:07:50|4425.16|4424.56|4425.41|4424.81|4425.41|4424.81|4425.16|4424.56|55
1643638080000|2022-01-31 14:08:00|4425.16|4424.56|4425.41|4424.81|4425.41|4424.81|4424.91|4424.31|123
1643638090000|2022-01-31 14:08:10|4425.28|4424.68|4425.91|4425.31|4425.91|4425.31|4425.28|4424.68|195
1643638100000|2022-01-31 14:08:20|4425.66|4425.06|4425.66|4425.06|4425.66|4425.06|4425.41|4424.81|90
1643638110000|2022-01-31 14:08:30|4425.41|4424.81|4425.66|4425.06|4425.78|4425.18|4425.41|4424.81|39
1643638120000|2022-01-31 14:08:40|4425.91|4425.31|4425.91|4425.31|4425.91|4425.31|4425.91|4425.31|77
1643638130000|2022-01-31 14:08:50|4426.03|4425.43|4425.91|4425.31|4426.03|4425.43|4425.78|4425.18|66
1643638140000|2022-01-31 14:09:00|4425.66|4425.06|4426.16|4425.56|4426.16|4425.56|4425.66|4425.06|161
1643638150000|2022-01-31 14:09:10|4426.41|4425.81|4426.16|4425.56|4426.66|4426.06|4426.16|4425.56|525
1643638160000|2022-01-31 14:09:20|4425.91|4425.31|4425.91|4425.31|4425.91|4425.31|4425.91|4425.31|35
1643638170000|2022-01-31 14:09:30|4425.66|4425.06|4425.66|4425.06|4425.91|4425.31|4425.66|4425.06|105
1643638180000|2022-01-31 14:09:40|4425.41|4424.81|4425.16|4424.56|4425.41|4424.81|4425.16|4424.56|95
1643638190000|2022-01-31 14:09:50|4425.28|4424.68|4425.41|4424.81|4425.41|4424.81|4425.16|4424.56|5
1643638200000|2022-01-31 14:10:00|4425.16|4424.56|4424.91|4424.31|4425.16|4424.56|4424.91|4424.31|177
1643638210000|2022-01-31 14:10:10|4424.78|4424.18|4424.66|4424.06|4424.91|4424.31|4424.41|4423.81|164
1643638220000|2022-01-31 14:10:20|4424.41|4423.81|4424.41|4423.81|4424.66|4424.06|4424.16|4423.56|114
1643638230000|2022-01-31 14:10:30|4424.66|4424.06|4424.91|4424.31|4425.16|4424.56|4424.66|4424.06|73
1643638240000|2022-01-31 14:10:40|4424.66|4424.06|4424.41|4423.81|4424.66|4424.06|4424.41|4423.81|18
1643638250000|2022-01-31 14:10:50|4424.66|4424.06|4424.66|4424.06|4424.66|4424.06|4424.41|4423.81|63
1643638260000|2022-01-31 14:11:00|4424.91|4424.31|4425.41|4424.81|4425.41|4424.81|4424.91|4424.31|56
1643638270000|2022-01-31 14:11:10|4424.91|4424.31|4424.66|4424.06|4424.91|4424.31|4424.41|4423.81|78
1643638280000|2022-01-31 14:11:20|4424.91|4424.31|4424.66|4424.06|4424.91|4424.31|4424.66|4424.06|53
1643638290000|2022-01-31 14:11:30|4424.91|4424.31|4424.91|4424.31|4424.91|4424.31|4424.91|4424.31|20
1643638300000|2022-01-31 14:11:40|4424.41|4423.81|4424.66|4424.06|4424.66|4424.06|4424.41|4423.81|29
1643638310000|2022-01-31 14:11:50|4424.91|4424.31|4424.66|4424.06|4424.91|4424.31|4424.41|4423.81|71
1643638320000|2022-01-31 14:12:00|4424.41|4423.81|4424.41|4423.81|4424.41|4423.81|4424.16|4423.56|63
1643638330000|2022-01-31 14:12:10|4423.91|4423.31|4423.91|4423.31|4423.91|4423.31|4423.91|4423.31|44
1643638340000|2022-01-31 14:12:20|4424.41|4423.81|4423.66|4423.06|4424.41|4423.81|4423.66|4423.06|148
1643638350000|2022-01-31 14:12:30|4423.41|4422.81|4423.66|4423.06|4423.66|4423.06|4423.41|4422.81|69
1643638360000|2022-01-31 14:12:40|4423.91|4423.31|4424.16|4423.56|4424.16|4423.56|4423.91|4423.31|63
1643638370000|2022-01-31 14:12:50|4423.78|4423.18|4423.66|4423.06|4423.78|4423.18|4423.66|4423.06|98
1643638380000|2022-01-31 14:13:00|4423.91|4423.31|4423.91|4423.31|4424.16|4423.56|4423.78|4423.18|71
1643638390000|2022-01-31 14:13:10|4424.16|4423.56|4423.16|4422.56|4424.16|4423.56|4423.16|4422.56|70
1643638400000|2022-01-31 14:13:20|4423.41|4422.81|4423.41|4422.81|4423.91|4423.31|4423.41|4422.81|116
1643638410000|2022-01-31 14:13:30|4423.28|4422.68|4422.66|4422.06|4423.66|4423.06|4422.66|4422.06|149
1643638420000|2022-01-31 14:13:40|4422.91|4422.31|4421.91|4421.31|4422.91|4422.31|4421.91|4421.31|169
1643638430000|2022-01-31 14:13:50|4422.03|4421.43|4422.16|4421.56|4422.16|4421.56|4422.03|4421.43|86
1643638440000|2022-01-31 14:14:00|4421.91|4421.31|4422.41|4421.81|4422.41|4421.81|4421.91|4421.31|87
1643638450000|2022-01-31 14:14:10|4422.16|4421.56|4421.78|4421.18|4422.16|4421.56|4421.78|4421.18|37
1643638460000|2022-01-31 14:14:20|4421.66|4421.06|4422.16|4421.56|4422.16|4421.56|4421.66|4421.06|79
1643638470000|2022-01-31 14:14:30|4422.41|4421.81|4422.41|4421.81|4422.41|4421.81|4422.41|4421.81|19
1643638480000|2022-01-31 14:14:40|4422.16|4421.56|4421.91|4421.31|4422.41|4421.81|4421.91|4421.31|55
1643638490000|2022-01-31 14:14:50|4421.66|4421.06|4421.41|4420.81|4421.66|4421.06|4421.41|4420.81|62
1643638500000|2022-01-31 14:15:00|4421.91|4421.31|4422.16|4421.56|4422.41|4421.81|4421.91|4421.31|173
1643638510000|2022-01-31 14:15:10|4421.66|4421.06|4420.91|4420.31|4421.91|4421.31|4420.91|4420.31|110
1643638520000|2022-01-31 14:15:20|4421.16|4420.56|4421.16|4420.56|4421.16|4420.56|4420.91|4420.31|80
1643638530000|2022-01-31 14:15:30|4421.03|4420.43|4421.41|4420.81|4421.41|4420.81|4421.03|4420.43|152
1643638540000|2022-01-31 14:15:40|4421.66|4421.06|4421.16|4420.56|4421.66|4421.06|4421.16|4420.56|75
1643638550000|2022-01-31 14:15:50|4420.91|4420.31|4420.91|4420.31|4421.16|4420.56|4420.66|4420.06|134
1643638560000|2022-01-31 14:16:00|4421.03|4420.43|4420.66|4420.06|4421.41|4420.81|4420.66|4420.06|91
1643638570000|2022-01-31 14:16:10|4420.41|4419.81|4420.66|4420.06|4420.66|4420.06|4420.41|4419.81|126
1643638580000|2022-01-31 14:16:20|4420.78|4420.18|4420.41|4419.81|4420.91|4420.31|4420.41|4419.81|98
1643638590000|2022-01-31 14:16:30|4420.66|4420.06|4421.91|4421.31|4421.91|4421.31|4420.66|4420.06|119
1643638600000|2022-01-31 14:16:40|4421.66|4421.06|4421.91|4421.31|4422.16|4421.56|4421.66|4421.06|84
1643638610000|2022-01-31 14:16:50|4421.78|4421.18|4421.91|4421.31|4422.16|4421.56|4421.78|4421.18|46
1643638620000|2022-01-31 14:17:00|4422.16|4421.56|4421.41|4420.81|4422.16|4421.56|4421.41|4420.81|77
1643638630000|2022-01-31 14:17:10|4421.66|4421.06|4422.16|4421.56|4422.16|4421.56|4421.66|4421.06|62
1643638640000|2022-01-31 14:17:20|4422.03|4421.43|4421.91|4421.31|4422.03|4421.43|4421.91|4421.31|11
1643638650000|2022-01-31 14:17:30|4422.16|4421.56|4422.91|4422.31|4422.91|4422.31|4422.16|4421.56|102
1643638660000|2022-01-31 14:17:40|4423.16|4422.56|4423.16|4422.56|4423.41|4422.81|4423.16|4422.56|89
1643638670000|2022-01-31 14:17:50|4422.91|4422.31|4422.91|4422.31|4423.16|4422.56|4422.91|4422.31|60
1643638680000|2022-01-31 14:18:00|4423.16|4422.56|4422.41|4421.81|4423.16|4422.56|4422.41|4421.81|75
1643638690000|2022-01-31 14:18:10|4422.16|4421.56|4422.66|4422.06|4422.66|4422.06|4422.16|4421.56|88
1643638700000|2022-01-31 14:18:20|4422.41|4421.81|4422.91|4422.31|4422.91|4422.31|4422.16|4421.56|63
1643638710000|2022-01-31 14:18:30|4423.03|4422.43|4422.41|4421.81|4423.03|4422.43|4422.41|4421.81|58
1643638720000|2022-01-31 14:18:40|4422.53|4421.93|4422.66|4422.06|4422.91|4422.31|4422.53|4421.93|65
1643638730000|2022-01-31 14:18:50|4422.41|4421.81|4422.41|4421.81|4422.66|4422.06|4422.41|4421.81|58
1643638740000|2022-01-31 14:19:00|4422.16|4421.56|4421.66|4421.06|4422.16|4421.56|4421.66|4421.06|48
1643638750000|2022-01-31 14:19:10|4421.41|4420.81|4420.66|4420.06|4421.41|4420.81|4420.66|4420.06|131
1643638760000|2022-01-31 14:19:20|4420.91|4420.31|4420.66|4420.06|4420.91|4420.31|4420.66|4420.06|101
1643638770000|2022-01-31 14:19:30|4420.41|4419.81|4420.66|4420.06|4420.66|4420.06|4420.41|4419.81|108
1643638780000|2022-01-31 14:19:40|4420.91|4420.31|4420.66|4420.06|4421.16|4420.56|4420.66|4420.06|84
1643638790000|2022-01-31 14:19:50|4420.41|4419.81|4420.41|4419.81|4420.41|4419.81|4420.41|4419.81|27
1643638800000|2022-01-31 14:20:00|4420.16|4419.56|4420.78|4420.18|4420.91|4420.31|4420.16|4419.56|112
1643638810000|2022-01-31 14:20:10|4420.66|4420.06|4421.16|4420.56|4421.28|4420.68|4420.66|4420.06|82
1643638820000|2022-01-31 14:20:20|4421.41|4420.81|4421.41|4420.81|4421.41|4420.81|4421.41|4420.81|50
1643638830000|2022-01-31 14:20:30|4421.16|4420.56|4420.16|4419.56|4421.16|4420.56|4420.16|4419.56|96
1643638840000|2022-01-31 14:20:40|4419.91|4419.31|4419.66|4419.06|4419.91|4419.31|4419.66|4419.06|183
1643638850000|2022-01-31 14:20:50|4419.41|4418.81|4419.16|4418.56|4419.41|4418.81|4418.91|4418.31|162
1643638860000|2022-01-31 14:21:00|4418.91|4418.31|4418.41|4417.81|4418.91|4418.31|4418.41|4417.81|185
1643638870000|2022-01-31 14:21:10|4418.53|4417.93|4418.66|4418.06|4418.91|4418.31|4418.16|4417.56|201
1643638880000|2022-01-31 14:21:20|4418.53|4417.93|4418.16|4417.56|4418.91|4418.31|4418.16|4417.56|102
1643638890000|2022-01-31 14:21:30|4418.41|4417.81|4418.16|4417.56|4418.41|4417.81|4418.16|4417.56|59
1643638900000|2022-01-31 14:21:40|4418.28|4417.68|4418.03|4417.43|4418.41|4417.81|4418.03|4417.43|74
1643638910000|2022-01-31 14:21:50|4417.91|4417.31|4418.16|4417.56|4418.41|4417.81|4417.91|4417.31|196
1643638920000|2022-01-31 14:22:00|4418.28|4417.68|4418.66|4418.06|4418.78|4418.18|4418.16|4417.56|94
1643638930000|2022-01-31 14:22:10|4418.78|4418.18|4419.16|4418.56|4419.16|4418.56|4418.66|4418.06|288
1643638940000|2022-01-31 14:22:20|4419.41|4418.81|4417.91|4417.31|4419.41|4418.81|4417.66|4417.06|208
1643638950000|2022-01-31 14:22:30|4418.16|4417.56|4417.91|4417.31|4418.16|4417.56|4417.91|4417.31|90
1643638960000|2022-01-31 14:22:40|4418.16|4417.56|4418.66|4418.06|4418.66|4418.06|4418.16|4417.56|49
1643638970000|2022-01-31 14:22:50|4418.41|4417.81|4418.41|4417.81|4418.41|4417.81|4418.41|4417.81|38
1643638980000|2022-01-31 14:23:00|4418.28|4417.68|4418.41|4417.81|4418.41|4417.81|4418.16|4417.56|89
1643638990000|2022-01-31 14:23:10|4418.66|4418.06|4418.66|4418.06|4418.91|4418.31|4418.66|4418.06|46
1643639000000|2022-01-31 14:23:20|4418.91|4418.31|4418.91|4418.31|4419.16|4418.56|4418.91|4418.31|72
1643639010000|2022-01-31 14:23:30|4419.16|4418.56|4418.91|4418.31|4419.16|4418.56|4418.91|4418.31|48
1643639020000|2022-01-31 14:23:40|4419.16|4418.56|4419.41|4418.81|4419.41|4418.81|4418.91|4418.31|62
1643639030000|2022-01-31 14:23:50|4419.66|4419.06|4419.41|4418.81|4419.78|4419.18|4419.41|4418.81|112
1643639040000|2022-01-31 14:24:00|4419.66|4419.06|4419.66|4419.06|4419.91|4419.31|4419.41|4418.81|260
1643639050000|2022-01-31 14:24:10|4419.53|4418.93|4419.66|4419.06|4419.66|4419.06|4419.53|4418.93|289
1643639060000|2022-01-31 14:24:20|4419.53|4418.93|4419.41|4418.81|4419.53|4418.93|4419.16|4418.56|58
1643639070000|2022-01-31 14:24:30|4419.16|4418.56|4419.41|4418.81|4419.41|4418.81|4419.16|4418.56|65
1643639080000|2022-01-31 14:24:40|4419.28|4418.68|4419.66|4419.06|4419.66|4419.06|4419.16|4418.56|64
1643639090000|2022-01-31 14:24:50|4420.03|4419.43|4420.03|4419.43|4420.16|4419.56|4419.91|4419.31|83
1643639100000|2022-01-31 14:25:00|4420.16|4419.56|4420.41|4419.81|4420.66|4420.06|4419.91|4419.31|217
1643639110000|2022-01-31 14:25:10|4420.66|4420.06|4421.16|4420.56|4421.41|4420.81|4420.53|4419.93|218
1643639120000|2022-01-31 14:25:20|4420.91|4420.31|4421.03|4420.43|4421.16|4420.56|4420.91|4420.31|169
1643639130000|2022-01-31 14:25:30|4420.91|4420.31|4421.41|4420.81|4421.66|4421.06|4420.91|4420.31|212
1643639140000|2022-01-31 14:25:40|4421.16|4420.56|4421.66|4421.06|4421.66|4421.06|4421.16|4420.56|68
1643639150000|2022-01-31 14:25:50|4421.41|4420.81|4421.41|4420.81|4421.41|4420.81|4421.16|4420.56|97
1643639160000|2022-01-31 14:26:00|4421.16|4420.56|4421.41|4420.81|4421.41|4420.81|4420.91|4420.31|224
1643639170000|2022-01-31 14:26:10|4421.53|4420.93|4422.66|4422.06|4422.66|4422.06|4421.53|4420.93|233
1643639180000|2022-01-31 14:26:20|4422.91|4422.31|4421.66|4421.06|4422.91|4422.31|4421.66|4421.06|214
1643639190000|2022-01-31 14:26:30|4421.53|4420.93|4422.28|4421.68|4422.41|4421.81|4421.53|4420.93|191
1643639200000|2022-01-31 14:26:40|4422.41|4421.81|4422.41|4421.81|4422.41|4421.81|4422.16|4421.56|167
1643639210000|2022-01-31 14:26:50|||||||||52
1643639220000|2022-01-31 14:27:00|4422.28|4421.68|4423.03|4422.43|4423.41|4422.81|4422.16|4421.56|271
1643639230000|2022-01-31 14:27:10|4423.16|4422.56|4422.16|4421.56|4423.41|4422.81|4422.16|4421.56|201
1643639240000|2022-01-31 14:27:20|4421.91|4421.31|4421.66|4421.06|4421.91|4421.31|4421.66|4421.06|111
1643639250000|2022-01-31 14:27:30|4421.41|4420.81|4421.66|4421.06|4422.16|4421.56|4421.41|4420.81|169
1643639260000|2022-01-31 14:27:40|4421.53|4420.93|4421.66|4421.06|4422.16|4421.56|4421.41|4420.81|176
1643639270000|2022-01-31 14:27:50|4421.91|4421.31|4422.91|4422.31|4423.16|4422.56|4421.91|4421.31|193
1643639280000|2022-01-31 14:28:00|4423.16|4422.56|4423.78|4423.18|4423.91|4423.31|4423.03|4422.43|276
1643639290000|2022-01-31 14:28:10|4423.66|4423.06|4423.91|4423.31|4424.41|4423.81|4423.66|4423.06|197
1643639300000|2022-01-31 14:28:20|4423.78|4423.18|4423.91|4423.31|4424.16|4423.56|4423.78|4423.18|128
1643639310000|2022-01-31 14:28:30|4424.16|4423.56|4424.91|4424.31|4424.91|4424.31|4424.16|4423.56|321
1643639320000|2022-01-31 14:28:40|4424.66|4424.06|4424.16|4423.56|4424.66|4424.06|4424.16|4423.56|266
1643639330000|2022-01-31 14:28:50|4423.91|4423.31|4423.41|4422.81|4424.16|4423.56|4423.41|4422.81|341
1643639340000|2022-01-31 14:29:00|4423.66|4423.06|4423.66|4423.06|4423.91|4423.31|4423.66|4423.06|230
1643639350000|2022-01-31 14:29:10|4423.91|4423.31|4423.66|4423.06|4423.91|4423.31|4423.66|4423.06|171
1643639360000|2022-01-31 14:29:20|||||||||95
1643639370000|2022-01-31 14:29:30|4423.41|4422.81|4422.41|4421.81|4423.66|4423.06|4422.41|4421.81|557
1643639380000|2022-01-31 14:29:40|4422.16|4421.56|4424.91|4424.31|4424.91|4424.31|4422.16|4421.56|636
1643639390000|2022-01-31 14:29:50|4425.16|4424.56|4425.41|4424.81|4425.41|4424.81|4423.91|4423.31|1082
1643639400000|2022-01-31 14:30:00|4425.31|4424.91|4422.31|4421.91|4425.31|4424.91|4422.31|4421.91|5260
1643639410000|2022-01-31 14:30:10|4422.56|4422.16|4421.68|4421.28|4422.81|4422.41|4420.68|4420.28|2862
1643639420000|2022-01-31 14:30:20|4421.56|4421.16|4421.43|4421.03|4423.56|4423.16|4420.81|4420.41|1586
1643639430000|2022-01-31 14:30:30|4421.56|4421.16|4420.68|4420.28|4421.56|4421.16|4419.06|4418.66|1881
1643639440000|2022-01-31 14:30:40|4421.06|4420.66|4423.06|4422.66|4423.81|4423.41|4420.81|4420.41|1194
1643639450000|2022-01-31 14:30:50|4423.56|4423.16|4424.56|4424.16|4424.81|4424.41|4423.06|4422.66|1060
1643639460000|2022-01-31 14:31:00|4424.68|4424.28|4424.06|4423.66|4425.31|4424.91|4423.56|4423.16|1589
1643639470000|2022-01-31 14:31:10|4423.93|4423.53|4422.06|4421.66|4424.56|4424.16|4420.31|4419.91|1840
1643639480000|2022-01-31 14:31:20|4421.81|4421.41|4419.31|4418.91|4422.56|4422.16|4418.56|4418.16|1332
1643639490000|2022-01-31 14:31:30|4419.06|4418.66|4416.56|4416.16|4419.56|4419.16|4416.31|4415.91|1850
1643639500000|2022-01-31 14:31:40|4416.81|4416.41|4414.56|4414.16|4416.81|4416.41|4414.56|4414.16|1432
1643639510000|2022-01-31 14:31:50|4414.81|4414.41|4415.81|4415.41|4416.31|4415.91|4413.81|4413.41|1529
1643639520000|2022-01-31 14:32:00|4415.06|4414.66|4413.06|4412.66|4415.81|4415.41|4412.68|4412.28|1327
1643639530000|2022-01-31 14:32:10|4413.31|4412.91|4411.81|4411.41|4413.31|4412.91|4411.56|4411.16|1318
1643639540000|2022-01-31 14:32:20|4412.06|4411.66|4412.93|4412.53|4413.31|4412.91|4411.31|4410.91|1078
1643639550000|2022-01-31 14:32:30|4413.06|4412.66|4413.31|4412.91|4413.81|4413.41|4411.81|4411.41|1049
1643639560000|2022-01-31 14:32:40|4413.06|4412.66|4413.81|4413.41|4414.68|4414.28|4413.06|4412.66|1065
1643639570000|2022-01-31 14:32:50|4414.06|4413.66|4413.56|4413.16|4414.56|4414.16|4413.18|4412.78|834
1643639580000|2022-01-31 14:33:00|4414.56|4414.16|4416.81|4416.41|4417.81|4417.41|4414.56|4414.16|1822
1643639590000|2022-01-31 14:33:10|4417.06|4416.66|4415.56|4415.16|4417.31|4416.91|4415.56|4415.16|992
1643639600000|2022-01-31 14:33:20|4415.18|4414.78|4418.06|4417.66|4418.31|4417.91|4415.06|4414.66|1312
1643639610000|2022-01-31 14:33:30|4417.56|4417.16|4416.31|4415.91|4418.06|4417.66|4416.31|4415.91|887
1643639620000|2022-01-31 14:33:40|4416.06|4415.66|4416.31|4415.91|4417.06|4416.66|4415.81|4415.41|1167
1643639630000|2022-01-31 14:33:50|4416.68|4416.28|4419.31|4418.91|4419.31|4418.91|4416.56|4416.16|1002
1643639640000|2022-01-31 14:34:00|4419.06|4418.66|4422.81|4422.41|4423.06|4422.66|4419.06|4418.66|1394
1643639650000|2022-01-31 14:34:10|4422.56|4422.16|4423.56|4423.16|4423.56|4423.16|4421.56|4421.16|1495
1643639660000|2022-01-31 14:34:20|4423.06|4422.66|4423.93|4423.53|4423.93|4423.53|4421.68|4421.28|830
1643639670000|2022-01-31 14:34:30|4424.81|4424.41|4426.93|4426.53|4426.93|4426.53|4424.81|4424.41|1644
1643639680000|2022-01-31 14:34:40|4427.06|4426.66|4426.56|4426.16|4427.06|4426.66|4425.81|4425.41|1175
1643639690000|2022-01-31 14:34:50|4426.81|4426.41|4429.81|4429.41|4429.81|4429.41|4426.06|4425.66|2984
1643639700000|2022-01-31 14:35:00|4430.06|4429.66|4428.31|4427.91|4430.68|4430.28|4428.31|4427.91|2568
1643639710000|2022-01-31 14:35:10|4427.81|4427.41|4428.31|4427.91|4429.43|4429.03|4427.68|4427.28|1245
1643639720000|2022-01-31 14:35:20|4428.56|4428.16|4431.56|4431.16|4431.81|4431.41|4428.56|4428.16|1920
1643639730000|2022-01-31 14:35:30|4431.81|4431.41|4431.81|4431.41|4432.31|4431.91|4430.81|4430.41|1221
1643639740000|2022-01-31 14:35:40|4431.56|4431.16|4432.81|4432.41|4432.81|4432.41|4431.06|4430.66|1408
1643639750000|2022-01-31 14:35:50|4432.31|4431.91|4432.31|4431.91|4432.56|4432.16|4431.56|4431.16|908
1643639760000|2022-01-31 14:36:00|4432.06|4431.66|4431.31|4430.91|4432.06|4431.66|4429.81|4429.41|1632
1643639770000|2022-01-31 14:36:10|4430.81|4430.41|4430.06|4429.66|4431.06|4430.66|4429.56|4429.16|1043
1643639780000|2022-01-31 14:36:20|4430.31|4429.91|4433.06|4432.66|4433.06|4432.66|4429.31|4428.91|895
1643639790000|2022-01-31 14:36:30|4433.31|4432.91|4432.93|4432.53|4433.31|4432.91|4431.43|4431.03|1048
1643639800000|2022-01-31 14:36:40|4433.06|4432.66|4432.81|4432.41|4433.31|4432.91|4432.31|4431.91|1141
1643639810000|2022-01-31 14:36:50|4432.56|4432.16|4431.93|4431.53|4433.81|4433.41|4431.81|4431.41|1987
1643639820000|2022-01-31 14:37:00|4431.81|4431.41|4432.06|4431.66|4432.81|4432.41|4431.56|4431.16|1066
1643639830000|2022-01-31 14:37:10|4432.56|4432.16|4432.31|4431.91|4433.81|4433.41|4432.06|4431.66|940
1643639840000|2022-01-31 14:37:20|4432.43|4432.03|4430.06|4429.66|4432.81|4432.41|4429.56|4429.16|1190
1643639850000|2022-01-31 14:37:30|4429.81|4429.41|4429.81|4429.41|4431.06|4430.66|4429.56|4429.16|1260
1643639860000|2022-01-31 14:37:40|4429.56|4429.16|4428.06|4427.66|4429.81|4429.41|4427.56|4427.16|2058
1643639870000|2022-01-31 14:37:50|4428.31|4427.91|4429.43|4429.03|4430.06|4429.66|4428.06|4427.66|694
1643639880000|2022-01-31 14:38:00|4429.56|4429.16|4430.06|4429.66|4430.81|4430.41|4428.81|4428.41|1157
1643639890000|2022-01-31 14:38:10|4430.56|4430.16|4429.56|4429.16|4431.31|4430.91|4429.56|4429.16|1071
1643639900000|2022-01-31 14:38:20|4429.81|4429.41|4428.56|4428.16|4429.81|4429.41|4428.06|4427.66|538
1643639910000|2022-01-31 14:38:30|4429.06|4428.66|4430.06|4429.66|4430.56|4430.16|4429.06|4428.66|535
1643639920000|2022-01-31 14:38:40|4429.81|4429.41|4428.56|4428.16|4429.81|4429.41|4427.81|4427.41|610
1643639930000|2022-01-31 14:38:50|4428.31|4427.91|4429.81|4429.41|4429.81|4429.41|4427.06|4426.66|580
1643639940000|2022-01-31 14:39:00|4430.31|4429.91|4432.56|4432.16|4432.56|4432.16|4429.93|4429.53|1036
1643639950000|2022-01-31 14:39:10|4432.31|4431.91|4429.81|4429.41|4432.31|4431.91|4429.81|4429.41|860
1643639960000|2022-01-31 14:39:20|4429.56|4429.16|4429.56|4429.16|4431.06|4430.66|4429.31|4428.91|606
1643639970000|2022-01-31 14:39:30|4429.81|4429.41|4430.56|4430.16|4430.81|4430.41|4429.06|4428.66|570
1643639980000|2022-01-31 14:39:40|4430.31|4429.91|4431.93|4431.53|4432.06|4431.66|4430.06|4429.66|542
1643639990000|2022-01-31 14:39:50|4431.81|4431.41|4433.06|4432.66|4433.06|4432.66|4431.81|4431.41|911
1643640000000|2022-01-31 14:40:00|4433.31|4432.91|4433.06|4432.66|4433.31|4432.91|4432.06|4431.66|1451
1643640010000|2022-01-31 14:40:10|4432.81|4432.41|4433.81|4433.41|4433.81|4433.41|4432.81|4432.41|923
1643640020000|2022-01-31 14:40:20|4433.56|4433.16|4434.56|4434.16|4434.56|4434.16|4433.31|4432.91|912
1643640030000|2022-01-31 14:40:30|4434.81|4434.41|4435.06|4434.66|4435.06|4434.66|4434.56|4434.16|1006
1643640040000|2022-01-31 14:40:40|4435.31|4434.91|4435.06|4434.66|4435.81|4435.41|4434.81|4434.41|1174
1643640050000|2022-01-31 14:40:50|4435.31|4434.91|4434.56|4434.16|4435.81|4435.41|4434.31|4433.91|1430
1643640060000|2022-01-31 14:41:00|4434.81|4434.41|4435.56|4435.16|4436.56|4436.16|4434.81|4434.41|1528
1643640070000|2022-01-31 14:41:10|4435.81|4435.41|4436.31|4435.91|4436.56|4436.16|4435.56|4435.16|679
1643640080000|2022-01-31 14:41:20|4436.56|4436.16|4432.31|4431.91|4436.56|4436.16|4432.31|4431.91|3336
1643640090000|2022-01-31 14:41:30|4432.56|4432.16|4434.56|4434.16|4435.56|4435.16|4432.56|4432.16|1018
1643640100000|2022-01-31 14:41:40|4435.06|4434.66|4435.31|4434.91|4435.68|4435.28|4434.56|4434.16|540
1643640110000|2022-01-31 14:41:50|4435.56|4435.16|4436.31|4435.91|4436.31|4435.91|4435.31|4434.91|775
1643640120000|2022-01-31 14:42:00|4436.06|4435.66|4435.81|4435.41|4436.81|4436.41|4435.81|4435.41|891
1643640130000|2022-01-31 14:42:10|4436.06|4435.66|4437.06|4436.66|4437.06|4436.66|4435.31|4434.91|799
1643640140000|2022-01-31 14:42:20|4437.31|4436.91|4435.31|4434.91|4437.56|4437.16|4433.06|4432.66|2807
1643640150000|2022-01-31 14:42:30|4435.56|4435.16|4435.06|4434.66|4436.18|4435.78|4433.81|4433.41|982
1643640160000|2022-01-31 14:42:40|4434.81|4434.41|4434.81|4434.41|4435.68|4435.28|4434.56|4434.16|754
1643640170000|2022-01-31 14:42:50|4435.06|4434.66|4434.81|4434.41|4436.06|4435.66|4434.18|4433.78|758
1643640180000|2022-01-31 14:43:00|4435.06|4434.66|4435.93|4435.53|4436.06|4435.66|4434.81|4434.41|532
1643640190000|2022-01-31 14:43:10|4435.81|4435.41|4434.31|4433.91|4436.31|4435.91|4434.31|4433.91|397
1643640200000|2022-01-31 14:43:20|4434.56|4434.16|4435.31|4434.91|4435.56|4435.16|4434.31|4433.91|759
1643640210000|2022-01-31 14:43:30|4435.81|4435.41|4434.31|4433.91|4435.81|4435.41|4434.06|4433.66|487
1643640220000|2022-01-31 14:43:40|4434.56|4434.16|4434.31|4433.91|4434.81|4434.41|4433.56|4433.16|409
1643640230000|2022-01-31 14:43:50|4434.06|4433.66|4434.68|4434.28|4434.81|4434.41|4433.06|4432.66|425
1643640240000|2022-01-31 14:44:00|4434.81|4434.41|4435.31|4434.91|4435.56|4435.16|4434.56|4434.16|401
1643640250000|2022-01-31 14:44:10|4435.68|4435.28|4435.56|4435.16|4435.81|4435.41|4435.18|4434.78|503
1643640260000|2022-01-31 14:44:20|4435.06|4434.66|4436.56|4436.16|4436.81|4436.41|4434.81|4434.41|557
1643640270000|2022-01-31 14:44:30|4436.31|4435.91|4434.81|4434.41|4436.31|4435.91|4434.31|4433.91|381
1643640280000|2022-01-31 14:44:40|4434.56|4434.16|4434.06|4433.66|4434.81|4434.41|4433.81|4433.41|307
1643640290000|2022-01-31 14:44:50|4433.81|4433.41|4434.43|4434.03|4435.06|4434.66|4433.81|4433.41|536
1643640300000|2022-01-31 14:45:00|4434.31|4433.91|4436.06|4435.66|4437.31|4436.91|4434.31|4433.91|1119
1643640310000|2022-01-31 14:45:10|4435.93|4435.53|4435.43|4435.03|4436.06|4435.66|4433.31|4432.91|1322
1643640320000|2022-01-31 14:45:20|4435.31|4434.91|4435.56|4435.16|4436.81|4436.41|4432.93|4432.53|1437
1643640330000|2022-01-31 14:45:30|4435.81|4435.41|4436.31|4435.91|4436.81|4436.41|4435.56|4435.16|1319
1643640340000|2022-01-31 14:45:40|4436.56|4436.16|4436.81|4436.41|4437.31|4436.91|4434.56|4434.16|1470
1643640350000|2022-01-31 14:45:50|4436.56|4436.16|4435.31|4434.91|4436.56|4436.16|4434.56|4434.16|601
1643640360000|2022-01-31 14:46:00|4435.06|4434.66|4435.18|4434.78|4436.06|4435.66|4434.31|4433.91|666
1643640370000|2022-01-31 14:46:10|4435.06|4434.66|4432.81|4432.41|4435.31|4434.91|4432.31|4431.91|766
1643640380000|2022-01-31 14:46:20|4432.56|4432.16|4432.31|4431.91|4433.56|4433.16|4431.81|4431.41|869
1643640390000|2022-01-31 14:46:30|4432.56|4432.16|4433.06|4432.66|4433.06|4432.66|4432.06|4431.66|849
1643640400000|2022-01-31 14:46:40|4433.31|4432.91|4432.31|4431.91|4433.31|4432.91|4432.31|4431.91|524
1643640410000|2022-01-31 14:46:50|4432.56|4432.16|4433.68|4433.28|4433.81|4433.41|4431.31|4430.91|1021
1643640420000|2022-01-31 14:47:00|4433.56|4433.16|4434.31|4433.91|4434.81|4434.41|4433.56|4433.16|845
1643640430000|2022-01-31 14:47:10|4434.06|4433.66|4435.81|4435.41|4436.06|4435.66|4434.06|4433.66|533
1643640440000|2022-01-31 14:47:20|4435.56|4435.16|4434.06|4433.66|4435.81|4435.41|4434.06|4433.66|757
1643640450000|2022-01-31 14:47:30|4434.18|4433.78|4434.43|4434.03|4435.56|4435.16|4434.06|4433.66|629
1643640460000|2022-01-31 14:47:40|4434.31|4433.91|4432.31|4431.91|4434.56|4434.16|4432.06|4431.66|1048
1643640470000|2022-01-31 14:47:50|4432.06|4431.66|4433.06|4432.66|4433.56|4433.16|4431.81|4431.41|738
1643640480000|2022-01-31 14:48:00|4433.43|4433.03|4433.18|4432.78|4434.06|4433.66|4433.06|4432.66|513
1643640490000|2022-01-31 14:48:10|4433.31|4432.91|4433.18|4432.78|4434.06|4433.66|4432.56|4432.16|772
1643640500000|2022-01-31 14:48:20|4433.31|4432.91|4432.06|4431.66|4433.68|4433.28|4432.06|4431.66|586
1643640510000|2022-01-31 14:48:30|4431.81|4431.41|4431.56|4431.16|4432.06|4431.66|4429.81|4429.41|1037
1643640520000|2022-01-31 14:48:40|4431.31|4430.91|4430.81|4430.41|4432.31|4431.91|4430.81|4430.41|644
1643640530000|2022-01-31 14:48:50|4430.56|4430.16|4430.31|4429.91|4431.06|4430.66|4429.56|4429.16|824
1643640540000|2022-01-31 14:49:00|4430.81|4430.41|4430.81|4430.41|4431.81|4431.41|4430.56|4430.16|1053
1643640550000|2022-01-31 14:49:10|4430.56|4430.16|4430.56|4430.16|4430.81|4430.41|4429.31|4428.91|836
1643640560000|2022-01-31 14:49:20|4430.93|4430.53|4429.06|4428.66|4430.93|4430.53|4429.06|4428.66|776
1643640570000|2022-01-31 14:49:30|4428.81|4428.41|4428.56|4428.16|4429.68|4429.28|4428.56|4428.16|1235
1643640580000|2022-01-31 14:49:40|4428.81|4428.41|4429.06|4428.66|4429.56|4429.16|4428.56|4428.16|1516
1643640590000|2022-01-31 14:49:50|4428.81|4428.41|4429.56|4429.16|4429.56|4429.16|4428.81|4428.41|694
1643640600000|2022-01-31 14:50:00|4429.31|4428.91|4428.81|4428.41|4430.06|4429.66|4428.81|4428.41|978
1643640610000|2022-01-31 14:50:10|4428.68|4428.28|4430.31|4429.91|4430.31|4429.91|4428.56|4428.16|1865
1643640620000|2022-01-31 14:50:20|4429.93|4429.53|4429.43|4429.03|4430.56|4430.16|4428.56|4428.16|674
1643640630000|2022-01-31 14:50:30|4429.56|4429.16|4429.81|4429.41|4430.18|4429.78|4428.93|4428.53|445
1643640640000|2022-01-31 14:50:40|4429.68|4429.28|4430.18|4429.78|4430.31|4429.91|4429.31|4428.91|470
1643640650000|2022-01-31 14:50:50|4430.31|4429.91|4428.93|4428.53|4430.56|4430.16|4428.06|4427.66|790
1643640660000|2022-01-31 14:51:00|4429.06|4428.66|4431.31|4430.91|4431.81|4431.41|4429.06|4428.66|754
1643640670000|2022-01-31 14:51:10|4431.06|4430.66|4430.31|4429.91|4431.31|4430.91|4429.56|4429.16|493
1643640680000|2022-01-31 14:51:20|4430.06|4429.66|4429.31|4428.91|4430.06|4429.66|4428.81|4428.41|490
1643640690000|2022-01-31 14:51:30|4429.56|4429.16|4430.56|4430.16|4430.56|4430.16|4429.31|4428.91|398
1643640700000|2022-01-31 14:51:40|4430.81|4430.41|4432.56|4432.16|4432.56|4432.16|4429.93|4429.53|1001
1643640710000|2022-01-31 14:51:50|4432.68|4432.28|4434.18|4433.78|4434.18|4433.78|4432.68|4432.28|699
1643640720000|2022-01-31 14:52:00|4434.06|4433.66|4436.31|4435.91|4436.43|4436.03|4433.68|4433.28|993
1643640730000|2022-01-31 14:52:10|4436.56|4436.16|4437.93|4437.53|4438.06|4437.66|4436.31|4435.91|1077
1643640740000|2022-01-31 14:52:20|4438.06|4437.66|4439.06|4438.66|4439.06|4438.66|4437.81|4437.41|1473
1643640750000|2022-01-31 14:52:30|4439.31|4438.91|4439.56|4439.16|4440.31|4439.91|4439.31|4438.91|1200
1643640760000|2022-01-31 14:52:40|4439.81|4439.41|4440.31|4439.91|4440.31|4439.91|4439.68|4439.28|502
1643640770000|2022-01-31 14:52:50|4440.18|4439.78|4441.56|4441.16|4441.56|4441.16|4440.18|4439.78|1267
1643640780000|2022-01-31 14:53:00|4441.31|4440.91|4441.31|4440.91|4441.81|4441.41|4441.06|4440.66|872
1643640790000|2022-01-31 14:53:10|4441.56|4441.16|4442.06|4441.66|4442.06|4441.66|4441.06|4440.66|660
1643640800000|2022-01-31 14:53:20|4442.31|4441.91|4442.56|4442.16|4442.81|4442.41|4442.31|4441.91|785
1643640810000|2022-01-31 14:53:30|4442.31|4441.91|4442.56|4442.16|4442.56|4442.16|4442.06|4441.66|558
1643640820000|2022-01-31 14:53:40|4442.68|4442.28|4442.18|4441.78|4442.81|4442.41|4441.81|4441.41|658
1643640830000|2022-01-31 14:53:50|4442.06|4441.66|4442.06|4441.66|4442.31|4441.91|4441.81|4441.41|425
1643640840000|2022-01-31 14:54:00|4441.81|4441.41|4441.06|4440.66|4442.06|4441.66|4441.06|4440.66|652
1643640850000|2022-01-31 14:54:10|4441.31|4440.91|4441.56|4441.16|4441.81|4441.41|4441.06|4440.66|399
1643640860000|2022-01-31 14:54:20|4441.81|4441.41|4441.56|4441.16|4441.81|4441.41|4440.81|4440.41|639
1643640870000|2022-01-31 14:54:30|4441.43|4441.03|4440.06|4439.66|4441.56|4441.16|4439.56|4439.16|1329
1643640880000|2022-01-31 14:54:40|4440.31|4439.91|4440.81|4440.41|4441.06|4440.66|4440.31|4439.91|558
1643640890000|2022-01-31 14:54:50|4441.06|4440.66|4440.81|4440.41|4441.06|4440.66|4440.56|4440.16|324
1643640900000|2022-01-31 14:55:00|4440.56|4440.16|4440.81|4440.41|4442.06|4441.66|4440.56|4440.16|973
1643640910000|2022-01-31 14:55:10|4440.31|4439.91|4442.06|4441.66|4442.31|4441.91|4440.06|4439.66|1376
1643640920000|2022-01-31 14:55:20|4441.56|4441.16|4441.81|4441.41|4442.31|4441.91|4441.56|4441.16|460
1643640930000|2022-01-31 14:55:30|4442.06|4441.66|4442.81|4442.41|4442.81|4442.41|4442.06|4441.66|701
1643640940000|2022-01-31 14:55:40|4442.56|4442.16|4442.81|4442.41|4442.81|4442.41|4442.56|4442.16|331
1643640950000|2022-01-31 14:55:50|4442.56|4442.16|4442.31|4441.91|4443.06|4442.66|4442.06|4441.66|577
1643640960000|2022-01-31 14:56:00|4442.81|4442.41|4442.56|4442.16|4443.06|4442.66|4442.06|4441.66|840
1643640970000|2022-01-31 14:56:10|4442.81|4442.41|4442.56|4442.16|4443.31|4442.91|4442.43|4442.03|638
1643640980000|2022-01-31 14:56:20|4442.31|4441.91|4443.06|4442.66|4443.31|4442.91|4442.31|4441.91|398
1643640990000|2022-01-31 14:56:30|4443.31|4442.91|4443.31|4442.91|4443.31|4442.91|4443.06|4442.66|496
1643641000000|2022-01-31 14:56:40|4443.18|4442.78|4442.31|4441.91|4443.31|4442.91|4442.31|4441.91|372
1643641010000|2022-01-31 14:56:50|4442.43|4442.03|4442.31|4441.91|4442.56|4442.16|4441.06|4440.66|1480
1643641020000|2022-01-31 14:57:00|4442.56|4442.16|4441.31|4440.91|4442.56|4442.16|4440.81|4440.41|944
1643641030000|2022-01-31 14:57:10|4441.06|4440.66|4440.56|4440.16|4441.06|4440.66|4438.93|4438.53|933
1643641040000|2022-01-31 14:57:20|4440.81|4440.41|4440.81|4440.41|4441.06|4440.66|4440.31|4439.91|952
1643641050000|2022-01-31 14:57:30|4440.56|4440.16|4440.56|4440.16|4440.81|4440.41|4439.81|4439.41|442
1643641060000|2022-01-31 14:57:40|4440.81|4440.41|4439.06|4438.66|4440.81|4440.41|4439.06|4438.66|300
1643641070000|2022-01-31 14:57:50|4438.81|4438.41|4440.43|4440.03|4440.56|4440.16|4438.81|4438.41|380
1643641080000|2022-01-31 14:58:00|4440.81|4440.41|4441.06|4440.66|4441.81|4441.41|4440.81|4440.41|736
1643641090000|2022-01-31 14:58:10|4440.93|4440.53|4441.06|4440.66|4442.06|4441.66|4440.93|4440.53|218
1643641100000|2022-01-31 14:58:20|4441.31|4440.91|4441.56|4441.16|4441.81|4441.41|4441.06|4440.66|604
1643641110000|2022-01-31 14:58:30|4441.43|4441.03|4442.31|4441.91|4442.31|4441.91|4441.43|4441.03|326
1643641120000|2022-01-31 14:58:40|4442.81|4442.41|4442.81|4442.41|4443.18|4442.78|4442.31|4441.91|582
1643641130000|2022-01-31 14:58:50|4442.93|4442.53|4442.56|4442.16|4443.06|4442.66|4441.81|4441.41|348
1643641140000|2022-01-31 14:59:00|4442.81|4442.41|4443.31|4442.91|4443.31|4442.91|4442.31|4441.91|529
1643641150000|2022-01-31 14:59:10|4443.56|4443.16|4443.31|4442.91|4443.56|4443.16|4442.81|4442.41|888
1643641160000|2022-01-31 14:59:20|4443.18|4442.78|4443.56|4443.16|4443.56|4443.16|4442.93|4442.53|425
1643641170000|2022-01-31 14:59:30|4443.81|4443.41|4445.06|4444.66|4445.06|4444.66|4443.81|4443.41|1303
1643641180000|2022-01-31 14:59:40|4445.31|4444.91|4445.56|4445.16|4445.56|4445.16|4444.56|4444.16|762
1643641190000|2022-01-31 14:59:50|4445.81|4445.41|4446.56|4446.16|4446.81|4446.41|4445.81|4445.41|1398
1643641200000|2022-01-31 15:00:00|4447.06|4446.66|4447.06|4446.66|4447.56|4447.16|4446.06|4445.66|2151
1643641210000|2022-01-31 15:00:10|4447.31|4446.91|4448.06|4447.66|4448.06|4447.66|4446.81|4446.41|1358
1643641220000|2022-01-31 15:00:20|4447.81|4447.41|4449.56|4449.16|4449.56|4449.16|4447.81|4447.41|1577
1643641230000|2022-01-31 15:00:30|4449.06|4448.66|4449.56|4449.16|4449.56|4449.16|4448.81|4448.41|984
1643641240000|2022-01-31 15:00:40|4449.81|4449.41|4451.81|4451.41|4451.81|4451.41|4449.81|4449.41|1600
1643641250000|2022-01-31 15:00:50|4452.06|4451.66|4452.31|4451.91|4452.56|4452.16|4451.81|4451.41|1877
1643641260000|2022-01-31 15:01:00|4452.56|4452.16|4452.06|4451.66|4452.56|4452.16|4451.06|4450.66|1362
1643641270000|2022-01-31 15:01:10|4451.81|4451.41|4452.81|4452.41|4452.81|4452.41|4451.81|4451.41|959
1643641280000|2022-01-31 15:01:20|4452.56|4452.16|4452.56|4452.16|4453.06|4452.66|4452.31|4451.91|1139
1643641290000|2022-01-31 15:01:30|4452.31|4451.91|4453.56|4453.16|4453.56|4453.16|4452.31|4451.91|885
1643641300000|2022-01-31 15:01:40|4453.31|4452.91|4453.31|4452.91|4454.06|4453.66|4453.06|4452.66|1245
1643641310000|2022-01-31 15:01:50|4453.06|4452.66|4452.81|4452.41|4453.31|4452.91|4452.56|4452.16|928
1643641320000|2022-01-31 15:02:00|4452.56|4452.16|4452.81|4452.41|4452.81|4452.41|4451.31|4450.91|1494
1643641330000|2022-01-31 15:02:10|4453.06|4452.66|4454.06|4453.66|4454.81|4454.41|4453.06|4452.66|1973
1643641340000|2022-01-31 15:02:20|4453.81|4453.41|4453.81|4453.41|4454.56|4454.16|4453.31|4452.91|1018
1643641350000|2022-01-31 15:02:30|4453.93|4453.53|4454.43|4454.03|4455.06|4454.66|4453.81|4453.41|665
1643641360000|2022-01-31 15:02:40|4454.31|4453.91|4454.06|4453.66|4454.56|4454.16|4453.81|4453.41|599
1643641370000|2022-01-31 15:02:50|4454.31|4453.91|4454.31|4453.91|4454.56|4454.16|4454.06|4453.66|454
1643641380000|2022-01-31 15:03:00|4454.68|4454.28|4455.06|4454.66|4455.56|4455.16|4454.06|4453.66|890
1643641390000|2022-01-31 15:03:10|4454.81|4454.41|4455.31|4454.91|4455.56|4455.16|4454.18|4453.78|913
1643641400000|2022-01-31 15:03:20|4455.56|4455.16|4453.43|4453.03|4455.56|4455.16|4452.81|4452.41|3468
1643641410000|2022-01-31 15:03:30|4453.31|4452.91|4452.56|4452.16|4454.06|4453.66|4452.56|4452.16|938
1643641420000|2022-01-31 15:03:40|4452.68|4452.28|4453.06|4452.66|4453.56|4453.16|4452.56|4452.16|480
1643641430000|2022-01-31 15:03:50|4452.81|4452.41|4452.56|4452.16|4453.18|4452.78|4452.56|4452.16|366
1643641440000|2022-01-31 15:04:00|4452.81|4452.41|4453.31|4452.91|4453.56|4453.16|4452.31|4451.91|879
1643641450000|2022-01-31 15:04:10|4453.43|4453.03|4453.06|4452.66|4453.81|4453.41|4452.81|4452.41|623
1643641460000|2022-01-31 15:04:20|4452.81|4452.41|4453.31|4452.91|4453.81|4453.41|4452.56|4452.16|581
1643641470000|2022-01-31 15:04:30|4453.56|4453.16|4454.18|4453.78|4454.56|4454.16|4453.56|4453.16|616
1643641480000|2022-01-31 15:04:40|4454.06|4453.66|4454.31|4453.91|4454.81|4454.41|4454.06|4453.66|565
1643641490000|2022-01-31 15:04:50|4454.56|4454.16|4453.18|4452.78|4454.56|4454.16|4453.06|4452.66|592
1643641500000|2022-01-31 15:05:00|4453.31|4452.91|4452.06|4451.66|4453.31|4452.91|4452.06|4451.66|1200
1643641510000|2022-01-31 15:05:10|4451.81|4451.41|4451.06|4450.66|4451.81|4451.41|4449.81|4449.41|1616
1643641520000|2022-01-31 15:05:20|4451.56|4451.16|4450.56|4450.16|4452.06|4451.66|4450.56|4450.16|736
1643641530000|2022-01-31 15:05:30|4450.81|4450.41|4450.81|4450.41|4451.06|4450.66|4450.06|4449.66|689
1643641540000|2022-01-31 15:05:40|4450.56|4450.16|4451.31|4450.91|4451.81|4451.41|4450.31|4449.91|576
1643641550000|2022-01-31 15:05:50|4451.06|4450.66|4451.93|4451.53|4452.56|4452.16|4451.06|4450.66|580
1643641560000|2022-01-31 15:06:00|4452.31|4451.91|4453.81|4453.41|4454.06|4453.66|4452.31|4451.91|752
1643641570000|2022-01-31 15:06:10|4453.93|4453.53|4452.06|4451.66|4454.06|4453.66|4452.06|4451.66|806
1643641580000|2022-01-31 15:06:20|4451.81|4451.41|4451.81|4451.41|4452.31|4451.91|4451.56|4451.16|547
1643641590000|2022-01-31 15:06:30|4451.93|4451.53|4452.06|4451.66|4452.81|4452.41|4451.81|4451.41|401
1643641600000|2022-01-31 15:06:40|4451.81|4451.41|4451.56|4451.16|4452.06|4451.66|4451.31|4450.91|589
1643641610000|2022-01-31 15:06:50|4451.81|4451.41|4451.81|4451.41|4452.31|4451.91|4451.31|4450.91|330
1643641620000|2022-01-31 15:07:00|4452.06|4451.66|4452.81|4452.41|4453.06|4452.66|4451.81|4451.41|835
1643641630000|2022-01-31 15:07:10|4453.06|4452.66|4454.68|4454.28|4455.31|4454.91|4453.06|4452.66|969
1643641640000|2022-01-31 15:07:20|4454.56|4454.16|4455.31|4454.91|4455.31|4454.91|4454.06|4453.66|568
1643641650000|2022-01-31 15:07:30|4455.56|4455.16|4455.31|4454.91|4455.56|4455.16|4455.18|4454.78|698
1643641660000|2022-01-31 15:07:40|4455.06|4454.66|4454.81|4454.41|4455.31|4454.91|4454.06|4453.66|678
1643641670000|2022-01-31 15:07:50|4455.06|4454.66|4455.56|4455.16|4455.56|4455.16|4455.06|4454.66|586
1643641680000|2022-01-31 15:08:00|4455.43|4455.03|4457.06|4456.66|4457.56|4457.16|4455.31|4454.91|1392
1643641690000|2022-01-31 15:08:10|4457.31|4456.91|4458.31|4457.91|4458.31|4457.91|4457.06|4456.66|1088
1643641700000|2022-01-31 15:08:20|4458.06|4457.66|4457.56|4457.16|4458.31|4457.91|4457.31|4456.91|776
1643641710000|2022-01-31 15:08:30|4457.68|4457.28|4458.31|4457.91|4458.31|4457.91|4457.56|4457.16|624
1643641720000|2022-01-31 15:08:40|4458.56|4458.16|4457.81|4457.41|4458.81|4458.41|4457.31|4456.91|1549
1643641730000|2022-01-31 15:08:50|4457.56|4457.16|4458.81|4458.41|4458.81|4458.41|4456.81|4456.41|1043
1643641740000|2022-01-31 15:09:00|4459.06|4458.66|4461.31|4460.91|4461.31|4460.91|4458.43|4458.03|2265
1643641750000|2022-01-31 15:09:10|4461.06|4460.66|4461.81|4461.41|4462.06|4461.66|4460.81|4460.41|1041
1643641760000|2022-01-31 15:09:20|4461.68|4461.28|4460.31|4459.91|4461.81|4461.41|4460.31|4459.91|1100
1643641770000|2022-01-31 15:09:30|4460.56|4460.16|4461.06|4460.66|4461.56|4461.16|4460.56|4460.16|532
1643641780000|2022-01-31 15:09:40|4461.18|4460.78|4461.56|4461.16|4461.81|4461.41|4460.81|4460.41|447
1643641790000|2022-01-31 15:09:50|4461.81|4461.41|4462.56|4462.16|4462.56|4462.16|4461.56|4461.16|800
1643641800000|2022-01-31 15:10:00|4462.81|4462.41|4463.31|4462.91|4463.81|4463.41|4462.81|4462.41|2042
1643641810000|2022-01-31 15:10:10|4463.06|4462.66|4463.31|4462.91|4464.31|4463.91|4462.31|4461.91|2986
1643641820000|2022-01-31 15:10:20|4463.06|4462.66|4461.56|4461.16|4463.43|4463.03|4461.31|4460.91|1302
1643641830000|2022-01-31 15:10:30|4461.81|4461.41|4462.06|4461.66|4463.31|4462.91|4461.81|4461.41|1866
1643641840000|2022-01-31 15:10:40|4461.81|4461.41|4461.56|4461.16|4462.06|4461.66|4460.81|4460.41|849
1643641850000|2022-01-31 15:10:50|4461.81|4461.41|4458.68|4458.28|4462.06|4461.66|4457.31|4456.91|5241
1643641860000|2022-01-31 15:11:00|4458.81|4458.41|4460.31|4459.91|4460.56|4460.16|4458.31|4457.91|1288
1643641870000|2022-01-31 15:11:10|4460.06|4459.66|4460.18|4459.78|4460.43|4460.03|4459.81|4459.41|651
1643641880000|2022-01-31 15:11:20|4460.06|4459.66|4459.81|4459.41|4460.06|4459.66|4459.06|4458.66|544
1643641890000|2022-01-31 15:11:30|4459.93|4459.53|4460.06|4459.66|4460.31|4459.91|4459.81|4459.41|457
1643641900000|2022-01-31 15:11:40|4459.81|4459.41|4459.81|4459.41|4460.31|4459.91|4459.81|4459.41|417
1643641910000|2022-01-31 15:11:50|4459.93|4459.53|4459.81|4459.41|4460.06|4459.66|4459.31|4458.91|415
1643641920000|2022-01-31 15:12:00|4460.06|4459.66|4459.56|4459.16|4460.81|4460.41|4459.56|4459.16|874
1643641930000|2022-01-31 15:12:10|4460.06|4459.66|4460.81|4460.41|4461.06|4460.66|4460.06|4459.66|794
1643641940000|2022-01-31 15:12:20|4460.93|4460.53|4461.31|4460.91|4462.06|4461.66|4460.81|4460.41|880
1643641950000|2022-01-31 15:12:30|4461.56|4461.16|4462.56|4462.16|4462.81|4462.41|4461.56|4461.16|863
1643641960000|2022-01-31 15:12:40|4462.68|4462.28|4463.56|4463.16|4463.81|4463.41|4462.56|4462.16|788
1643641970000|2022-01-31 15:12:50|4463.81|4463.41|4463.06|4462.66|4463.81|4463.41|4463.06|4462.66|612
1643641980000|2022-01-31 15:13:00|4462.93|4462.53|4461.06|4460.66|4462.93|4462.53|4461.06|4460.66|1004
1643641990000|2022-01-31 15:13:10|4460.81|4460.41|4461.56|4461.16|4462.56|4462.16|4460.81|4460.41|546
1643642000000|2022-01-31 15:13:20|4461.43|4461.03|4460.81|4460.41|4461.56|4461.16|4460.06|4459.66|664
1643642010000|2022-01-31 15:13:30|4461.06|4460.66|4460.31|4459.91|4461.31|4460.91|4459.56|4459.16|694
1643642020000|2022-01-31 15:13:40|4460.06|4459.66|4460.56|4460.16|4460.81|4460.41|4460.06|4459.66|453
1643642030000|2022-01-31 15:13:50|4460.43|4460.03|4459.56|4459.16|4460.81|4460.41|4459.56|4459.16|509
1643642040000|2022-01-31 15:14:00|4459.81|4459.41|4461.06|4460.66|4461.06|4460.66|4459.56|4459.16|504
1643642050000|2022-01-31 15:14:10|4460.93|4460.53|4460.06|4459.66|4461.06|4460.66|4459.56|4459.16|476
1643642060000|2022-01-31 15:14:20|4460.18|4459.78|4461.81|4461.41|4461.81|4461.41|4460.18|4459.78|370
1643642070000|2022-01-31 15:14:30|4461.56|4461.16|4462.06|4461.66|4462.06|4461.66|4461.56|4461.16|382
1643642080000|2022-01-31 15:14:40|4461.93|4461.53|4461.81|4461.41|4462.31|4461.91|4461.56|4461.16|473
1643642090000|2022-01-31 15:14:50|4461.56|4461.16|4461.06|4460.66|4461.56|4461.16|4460.06|4459.66|435
1643642100000|2022-01-31 15:15:00|4461.18|4460.78|4460.81|4460.41|4462.31|4461.91|4460.06|4459.66|921
1643642110000|2022-01-31 15:15:10|4461.31|4460.91|4461.31|4460.91|4461.81|4461.41|4461.06|4460.66|554
1643642120000|2022-01-31 15:15:20|4461.43|4461.03|4460.81|4460.41|4462.06|4461.66|4460.31|4459.91|998
1643642130000|2022-01-31 15:15:30|4461.06|4460.66|4462.31|4461.91|4462.81|4462.41|4461.06|4460.66|610
1643642140000|2022-01-31 15:15:40|4462.56|4462.16|4462.06|4461.66|4462.56|4462.16|4461.81|4461.41|353
1643642150000|2022-01-31 15:15:50|4462.31|4461.91|4463.81|4463.41|4464.06|4463.66|4462.31|4461.91|724
1643642160000|2022-01-31 15:16:00|4463.68|4463.28|4462.06|4461.66|4463.81|4463.41|4461.56|4461.16|1041
1643642170000|2022-01-31 15:16:10|4461.81|4461.41|4462.56|4462.16|4463.31|4462.91|4461.81|4461.41|646
1643642180000|2022-01-31 15:16:20|4462.68|4462.28|4462.81|4462.41|4463.06|4462.66|4462.31|4461.91|373
1643642190000|2022-01-31 15:16:30|4463.06|4462.66|4463.56|4463.16|4463.81|4463.41|4463.06|4462.66|607
1643642200000|2022-01-31 15:16:40|4463.31|4462.91|4463.18|4462.78|4463.56|4463.16|4462.81|4462.41|359
1643642210000|2022-01-31 15:16:50|4463.31|4462.91|4462.56|4462.16|4463.81|4463.41|4462.31|4461.91|443
1643642220000|2022-01-31 15:17:00|4462.31|4461.91|4463.81|4463.41|4463.81|4463.41|4462.06|4461.66|585
1643642230000|2022-01-31 15:17:10|4463.93|4463.53|4463.56|4463.16|4464.31|4463.91|4463.56|4463.16|596
1643642240000|2022-01-31 15:17:20|4463.31|4462.91|4463.56|4463.16|4464.06|4463.66|4463.31|4462.91|729
1643642250000|2022-01-31 15:17:30|4463.81|4463.41|4463.81|4463.41|4464.06|4463.66|4463.06|4462.66|425
1643642260000|2022-01-31 15:17:40|4463.56|4463.16|4463.81|4463.41|4463.81|4463.41|4463.31|4462.91|432
1643642270000|2022-01-31 15:17:50|4463.68|4463.28|4463.06|4462.66|4463.68|4463.28|4462.81|4462.41|363
1643642280000|2022-01-31 15:18:00|4463.31|4462.91|4462.06|4461.66|4463.43|4463.03|4461.06|4460.66|865
1643642290000|2022-01-31 15:18:10|4462.56|4462.16|4462.81|4462.41|4463.31|4462.91|4462.56|4462.16|507
1643642300000|2022-01-31 15:18:20|4463.06|4462.66|4465.06|4464.66|4465.06|4464.66|4462.81|4462.41|917
1643642310000|2022-01-31 15:18:30|4464.81|4464.41|4466.06|4465.66|4466.18|4465.78|4464.56|4464.16|861
1643642320000|2022-01-31 15:18:40|4466.31|4465.91|4465.56|4465.16|4466.56|4466.16|4465.31|4464.91|785
1643642330000|2022-01-31 15:18:50|4465.68|4465.28|4463.56|4463.16|4465.68|4465.28|4463.31|4462.91|731
1643642340000|2022-01-31 15:19:00|4463.31|4462.91|4459.06|4458.66|4463.31|4462.91|4459.06|4458.66|1369
1643642350000|2022-01-31 15:19:10|4458.81|4458.41|4459.81|4459.41|4460.31|4459.91|4458.81|4458.41|961
1643642360000|2022-01-31 15:19:20|4461.06|4460.66|4459.81|4459.41|4461.06|4460.66|4459.56|4459.16|829
1643642370000|2022-01-31 15:19:30|4459.56|4459.16|4459.93|4459.53|4460.56|4460.16|4459.56|4459.16|623
1643642380000|2022-01-31 15:19:40|4460.31|4459.91|4460.81|4460.41|4461.06|4460.66|4460.06|4459.66|615
1643642390000|2022-01-31 15:19:50|4460.56|4460.16|4460.81|4460.41|4460.81|4460.41|4459.06|4458.66|723
1643642400000|2022-01-31 15:20:00|4461.56|4461.16|4460.68|4460.28|4461.93|4461.53|4460.68|4460.28|541
1643642410000|2022-01-31 15:20:10|4460.56|4460.16|4461.56|4461.16|4461.81|4461.41|4459.81|4459.41|645
1643642420000|2022-01-31 15:20:20|4461.81|4461.41|4462.06|4461.66|4462.18|4461.78|4461.31|4460.91|228
1643642430000|2022-01-31 15:20:30|4462.18|4461.78|4461.81|4461.41|4462.31|4461.91|4461.18|4460.78|524
1643642440000|2022-01-31 15:20:40|4461.56|4461.16|4461.31|4460.91|4461.81|4461.41|4460.56|4460.16|539
1643642450000|2022-01-31 15:20:50|4461.56|4461.16|4460.06|4459.66|4461.56|4461.16|4460.06|4459.66|534
1643642460000|2022-01-31 15:21:00|4460.81|4460.41|4463.06|4462.66|4463.06|4462.66|4460.81|4460.41|429
1643642470000|2022-01-31 15:21:10|4463.31|4462.91|4461.31|4460.91|4463.56|4463.16|4461.31|4460.91|523
1643642480000|2022-01-31 15:21:20|4461.43|4461.03|4462.31|4461.91|4462.81|4462.41|4460.81|4460.41|695
1643642490000|2022-01-31 15:21:30|4462.56|4462.16|4462.81|4462.41|4463.56|4463.16|4462.43|4462.03|874
1643642500000|2022-01-31 15:21:40|4462.56|4462.16|4463.06|4462.66|4463.18|4462.78|4461.68|4461.28|324
1643642510000|2022-01-31 15:21:50|4462.68|4462.28|4464.06|4463.66|4464.31|4463.91|4462.68|4462.28|373
1643642520000|2022-01-31 15:22:00|4464.31|4463.91|4465.31|4464.91|4465.31|4464.91|4464.31|4463.91|808
1643642530000|2022-01-31 15:22:10|4465.56|4465.16|4466.06|4465.66|4466.31|4465.91|4465.31|4464.91|722
1643642540000|2022-01-31 15:22:20|4466.18|4465.78|4467.06|4466.66|4467.31|4466.91|4466.18|4465.78|875
1643642550000|2022-01-31 15:22:30|4467.18|4466.78|4470.06|4469.66|4470.56|4470.16|4467.06|4466.66|2522
1643642560000|2022-01-31 15:22:40|4469.81|4469.41|4470.56|4470.16|4470.81|4470.41|4469.81|4469.41|989
1643642570000|2022-01-31 15:22:50|4470.31|4469.91|4469.68|4469.28|4470.56|4470.16|4469.68|4469.28|717
1643642580000|2022-01-31 15:23:00|4469.56|4469.16|4469.81|4469.41|4469.81|4469.41|4468.81|4468.41|894
1643642590000|2022-01-31 15:23:10|4469.93|4469.53|4470.93|4470.53|4470.93|4470.53|4469.81|4469.41|678
1643642600000|2022-01-31 15:23:20|4471.06|4470.66|4469.56|4469.16|4471.31|4470.91|4469.56|4469.16|773
1643642610000|2022-01-31 15:23:30|4469.81|4469.41|4469.81|4469.41|4470.68|4470.28|4469.56|4469.16|935
1643642620000|2022-01-31 15:23:40|4469.56|4469.16|4469.06|4468.66|4469.81|4469.41|4468.56|4468.16|845
1643642630000|2022-01-31 15:23:50|4469.31|4468.91|4469.06|4468.66|4469.81|4469.41|4468.81|4468.41|586
1643642640000|2022-01-31 15:24:00|4468.56|4468.16|4467.56|4467.16|4468.56|4468.16|4467.06|4466.66|1148
1643642650000|2022-01-31 15:24:10|4467.81|4467.41|4467.42|4467.02|4467.81|4467.41|4466.62|4466.22|456
1643642660000|2022-01-31 15:24:20|4467.54|4467.14|4466.99|4466.59|4467.54|4467.14|4466.34|4465.94|423
1643642670000|2022-01-31 15:24:30|4466.86|4466.46|4467.51|4467.11|4467.88|4467.48|4466.76|4466.36|478
1643642680000|2022-01-31 15:24:40|4467.53|4467.13|4468.46|4468.06|4468.71|4468.31|4467.03|4466.63|344
1643642690000|2022-01-31 15:24:50|4468.21|4467.81|4468.01|4467.61|4468.71|4468.31|4468.01|4467.61|327
1643642700000|2022-01-31 15:25:00|4468.13|4467.73|4468.81|4468.41|4469.31|4468.91|4468.13|4467.73|494
1643642710000|2022-01-31 15:25:10|4469.06|4468.66|4469.11|4468.71|4469.56|4469.16|4468.81|4468.41|452
1643642720000|2022-01-31 15:25:20|4469.48|4469.08|4468.12|4467.72|4469.61|4469.21|4468.11|4467.71|783
1643642730000|2022-01-31 15:25:30|4468.37|4467.97|4467.93|4467.53|4468.67|4468.27|4467.68|4467.28|766
1643642740000|2022-01-31 15:25:40|4468.18|4467.78|4466.68|4466.28|4468.18|4467.78|4466.68|4466.28|808
1643642750000|2022-01-31 15:25:50|4466.93|4466.53|4466.68|4466.28|4467.18|4466.78|4465.68|4465.28|936
1643642760000|2022-01-31 15:26:00|4466.8|4466.4|4466.05|4465.65|4466.93|4466.53|4465.93|4465.53|752
1643642770000|2022-01-31 15:26:10|4465.93|4465.53|4467.43|4467.03|4467.43|4467.03|4465.93|4465.53|469
1643642780000|2022-01-31 15:26:20|4467.18|4466.78|4466.43|4466.03|4467.43|4467.03|4466.3|4465.9|397
1643642790000|2022-01-31 15:26:30|4466.68|4466.28|4465.18|4464.78|4466.68|4466.28|4464.8|4464.4|663
1643642800000|2022-01-31 15:26:40|4464.93|4464.53|4465.96|4465.56|4465.96|4465.56|4464.43|4464.03|623
1643642810000|2022-01-31 15:26:50|4466.08|4465.68|4464.83|4464.43|4466.21|4465.81|4464.58|4464.18|502
1643642820000|2022-01-31 15:27:00|4464.95|4464.55|4465.58|4465.18|4465.83|4465.43|4464.58|4464.18|552
1643642830000|2022-01-31 15:27:10|4465.45|4465.05|4466.08|4465.68|4466.2|4465.8|4465.45|4465.05|394
1643642840000|2022-01-31 15:27:20|4466.33|4465.93|4466.2|4465.8|4466.45|4466.05|4465.58|4465.18|399
1643642850000|2022-01-31 15:27:30|4466.08|4465.68|4464.58|4464.18|4466.33|4465.93|4464.33|4463.93|587
1643642860000|2022-01-31 15:27:40|4465.08|4464.68|4464.58|4464.18|4465.08|4464.68|4464.33|4463.93|596
1643642870000|2022-01-31 15:27:50|4464.83|4464.43|4465.33|4464.93|4465.58|4465.18|4464.58|4464.18|429
1643642880000|2022-01-31 15:28:00|4465.58|4465.18|4464.83|4464.43|4466.33|4465.93|4464.83|4464.43|593
1643642890000|2022-01-31 15:28:10|4464.58|4464.18|4462.08|4461.68|4464.58|4464.18|4461.58|4461.18|1444
1643642900000|2022-01-31 15:28:20|4462.33|4461.93|4462.83|4462.43|4463.33|4462.93|4462.33|4461.93|486
1643642910000|2022-01-31 15:28:30|4463.33|4462.93|4461.7|4461.3|4463.33|4462.93|4461.7|4461.3|511
1643642920000|2022-01-31 15:28:40|4461.83|4461.43|4460.58|4460.18|4461.83|4461.43|4460.58|4460.18|798
1643642930000|2022-01-31 15:28:50|4460.83|4460.43|4460.83|4460.43|4461.33|4460.93|4460.58|4460.18|1026
1643642940000|2022-01-31 15:29:00|4461.08|4460.68|4461.45|4461.05|4462.58|4462.18|4461.08|4460.68|785
1643642950000|2022-01-31 15:29:10|4461.08|4460.68|4461.08|4460.68|4461.7|4461.3|4460.83|4460.43|577
1643642960000|2022-01-31 15:29:20|4461.2|4460.8|4461.08|4460.68|4462.2|4461.8|4460.83|4460.43|527
1643642970000|2022-01-31 15:29:30|4460.83|4460.43|4458.61|4458.21|4460.83|4460.43|4458.33|4457.93|1588
1643642980000|2022-01-31 15:29:40|4458.36|4457.96|4458.61|4458.21|4458.86|4458.46|4458.36|4457.96|609
1643642990000|2022-01-31 15:29:50|4458.11|4457.71|4458.11|4457.71|4458.36|4457.96|4457.86|4457.46|758
1643643000000|2022-01-31 15:30:00|4458.61|4458.21|4459.9|4459.5|4460.15|4459.75|4458.11|4457.71|767
1643643010000|2022-01-31 15:30:10|4460.15|4459.75|4461|4460.6|4461.25|4460.85|4459.4|4459|697
1643643020000|2022-01-31 15:30:20|4460.87|4460.47|4461.95|4461.55|4462.33|4461.93|4460.75|4460.35|562
1643643030000|2022-01-31 15:30:30|4462.08|4461.68|4461.25|4460.85|4462.44|4462.04|4461.12|4460.72|407
1643643040000|2022-01-31 15:30:40|4461.12|4460.72|4459.17|4458.77|4461.3|4460.9|4459.17|4458.77|640
1643643050000|2022-01-31 15:30:50|4459.3|4458.9|4456.8|4456.4|4459.55|4459.15|4456.55|4456.15|1193
1643643060000|2022-01-31 15:31:00|4456.55|4456.15|4457.3|4456.9|4457.3|4456.9|4455.55|4455.15|1295
1643643070000|2022-01-31 15:31:10|4457.42|4457.02|4457.92|4457.52|4458.05|4457.65|4456.8|4456.4|720
1643643080000|2022-01-31 15:31:20|4458.05|4457.65|4459.05|4458.65|4459.3|4458.9|4457.55|4457.15|474
1643643090000|2022-01-31 15:31:30|4458.55|4458.15|4458.55|4458.15|4458.8|4458.4|4457.8|4457.4|355
1643643100000|2022-01-31 15:31:40|4458.8|4458.4|4460.55|4460.15|4461.3|4460.9|4458.8|4458.4|612
1643643110000|2022-01-31 15:31:50|4460.67|4460.27|4461.55|4461.15|4461.8|4461.4|4460.55|4460.15|571
1643643120000|2022-01-31 15:32:00|4461.8|4461.4|4461.55|4461.15|4461.8|4461.4|4460.67|4460.27|758
1643643130000|2022-01-31 15:32:10|4461.3|4460.9|4460.55|4460.15|4462.17|4461.77|4460.3|4459.9|567
1643643140000|2022-01-31 15:32:20|4460.42|4460.02|4460.05|4459.65|4460.42|4460.02|4459.3|4458.9|677
1643643150000|2022-01-31 15:32:30|4460.3|4459.9|4459.3|4458.9|4460.8|4460.4|4459.05|4458.65|522
1643643160000|2022-01-31 15:32:40|4459.05|4458.65|4460.05|4459.65|4460.05|4459.65|4458.92|4458.52|613
1643643170000|2022-01-31 15:32:50|4460.3|4459.9|4460.55|4460.15|4460.92|4460.52|4459.8|4459.4|347
1643643180000|2022-01-31 15:33:00|4460.67|4460.27|4459.92|4459.52|4461.05|4460.65|4459.3|4458.9|565
1643643190000|2022-01-31 15:33:10|4460.05|4459.65|4460.67|4460.27|4461.3|4460.9|4459.8|4459.4|318
1643643200000|2022-01-31 15:33:20|4460.8|4460.4|4461.05|4460.65|4461.3|4460.9|4460.8|4460.4|219
1643643210000|2022-01-31 15:33:30|4460.92|4460.52|4463.3|4462.9|4463.42|4463.02|4460.92|4460.52|664
1643643220000|2022-01-31 15:33:40|4464.05|4463.65|4463.3|4462.9|4464.3|4463.9|4463.17|4462.77|954
1643643230000|2022-01-31 15:33:50|4463.55|4463.15|4462.55|4462.15|4463.55|4463.15|4462.3|4461.9|352
1643643240000|2022-01-31 15:34:00|4462.8|4462.4|4462.42|4462.02|4462.92|4462.52|4461.55|4461.15|545
1643643250000|2022-01-31 15:34:10|4462.55|4462.15|4462.8|4462.4|4463.3|4462.9|4461.8|4461.4|560
1643643260000|2022-01-31 15:34:20|4463.3|4462.9|4463.05|4462.65|4463.3|4462.9|4462.05|4461.65|768
1643643270000|2022-01-31 15:34:30|4463.3|4462.9|4461.8|4461.4|4463.3|4462.9|4461.8|4461.4|359
1643643280000|2022-01-31 15:34:40|4461.55|4461.15|4461.3|4460.9|4461.55|4461.15|4460.05|4459.65|554
1643643290000|2022-01-31 15:34:50|4461.55|4461.15|4462.55|4462.15|4462.55|4462.15|4461.55|4461.15|490
1643643300000|2022-01-31 15:35:00|4462.42|4462.02|4463.05|4462.65|4463.05|4462.65|4461.55|4461.15|528
1643643310000|2022-01-31 15:35:10|4462.8|4462.4|4462.05|4461.65|4463.3|4462.9|4461.55|4461.15|585
1643643320000|2022-01-31 15:35:20|4461.8|4461.4|4464.05|4463.65|4464.05|4463.65|4461.55|4461.15|416
1643643330000|2022-01-31 15:35:30|4464.17|4463.77|4465.05|4464.65|4465.05|4464.65|4464.05|4463.65|603
1643643340000|2022-01-31 15:35:40|4464.67|4464.27|4463.8|4463.4|4465.3|4464.9|4463.8|4463.4|511
1643643350000|2022-01-31 15:35:50|4463.55|4463.15|4465.3|4464.9|4465.3|4464.9|4463.55|4463.15|298
1643643360000|2022-01-31 15:36:00|4465.05|4464.65|4465.55|4465.15|4465.8|4465.4|4465.05|4464.65|408
1643643370000|2022-01-31 15:36:10|4465.8|4465.4|4462.55|4462.15|4465.8|4465.4|4462.55|4462.15|716
1643643380000|2022-01-31 15:36:20|4462.3|4461.9|4463.3|4462.9|4464.05|4463.65|4462.3|4461.9|332
1643643390000|2022-01-31 15:36:30|4463.55|4463.15|4463.3|4462.9|4463.8|4463.4|4463.3|4462.9|205
1643643400000|2022-01-31 15:36:40|4463.55|4463.15|4463.55|4463.15|4464.3|4463.9|4463.3|4462.9|283
1643643410000|2022-01-31 15:36:50|4463.05|4462.65|4461.42|4461.02|4463.05|4462.65|4461.05|4460.65|937
1643643420000|2022-01-31 15:37:00|4461.55|4461.15|4460.55|4460.15|4462.17|4461.77|4460.3|4459.9|840
1643643430000|2022-01-31 15:37:10|4459.8|4459.4|4459.67|4459.27|4459.92|4459.52|4458.8|4458.4|1190
1643643440000|2022-01-31 15:37:20|4459.8|4459.4|4461.3|4460.9|4461.8|4461.4|4459.8|4459.4|327
1643643450000|2022-01-31 15:37:30|4461.55|4461.15|4458.3|4457.9|4461.8|4461.4|4458.05|4457.65|870
1643643460000|2022-01-31 15:37:40|4458.55|4458.15|4458.92|4458.52|4458.92|4458.52|4457.8|4457.4|646
1643643470000|2022-01-31 15:37:50|4458.8|4458.4|4459.05|4458.65|4459.42|4459.02|4458.55|4458.15|347
1643643480000|2022-01-31 15:38:00|4459.17|4458.77|4460.05|4459.65|4460.55|4460.15|4458.92|4458.52|419
1643643490000|2022-01-31 15:38:10|4459.92|4459.52|4460.3|4459.9|4460.55|4460.15|4459.3|4458.9|410
1643643500000|2022-01-31 15:38:20|4460.55|4460.15|4459.55|4459.15|4460.55|4460.15|4459.17|4458.77|344
1643643510000|2022-01-31 15:38:30|4459.8|4459.4|4460.05|4459.65|4460.3|4459.9|4459.55|4459.15|264
1643643520000|2022-01-31 15:38:40|4460.55|4460.15|4460.42|4460.02|4460.8|4460.4|4459.8|4459.4|213
1643643530000|2022-01-31 15:38:50|4460.3|4459.9|4459.3|4458.9|4460.42|4460.02|4459.05|4458.65|367
1643643540000|2022-01-31 15:39:00|4459.55|4459.15|4458.55|4458.15|4460.55|4460.15|4458.55|4458.15|390
1643643550000|2022-01-31 15:39:10|4458.3|4457.9|4460.55|4460.15|4460.8|4460.4|4458.3|4457.9|345
1643643560000|2022-01-31 15:39:20|4460.8|4460.4|4458.42|4458.02|4460.8|4460.4|4458.05|4457.65|628
1643643570000|2022-01-31 15:39:30|4458.3|4457.9|4458.92|4458.52|4459.3|4458.9|4458.05|4457.65|247
1643643580000|2022-01-31 15:39:40|4458.67|4458.27|4459.3|4458.9|4459.8|4459.4|4458.42|4458.02|168
1643643590000|2022-01-31 15:39:50|4459.05|4458.65|4458.3|4457.9|4459.67|4459.27|4458.3|4457.9|451
1643643600000|2022-01-31 15:40:00|4458.55|4458.15|4456.05|4455.65|4458.67|4458.27|4455.55|4455.15|952
1643643610000|2022-01-31 15:40:10|4456.17|4455.77|4457.05|4456.65|4457.8|4457.4|4456.17|4455.77|1081
1643643620000|2022-01-31 15:40:20|4456.8|4456.4|4457.05|4456.65|4457.8|4457.4|4456.42|4456.02|456
1643643630000|2022-01-31 15:40:30|4457.55|4457.15|4457.05|4456.65|4457.55|4457.15|4455.8|4455.4|378
1643643640000|2022-01-31 15:40:40|4456.8|4456.4|4455.3|4454.9|4457.8|4457.4|4455.05|4454.65|1423
1643643650000|2022-01-31 15:40:50|4455.05|4454.65|4455.05|4454.65|4455.55|4455.15|4454.8|4454.4|1424
1643643660000|2022-01-31 15:41:00|4455.3|4454.9|4455.05|4454.65|4455.55|4455.15|4454.8|4454.4|946
1643643670000|2022-01-31 15:41:10|4454.8|4454.4|4455.55|4455.15|4456.05|4455.65|4454.8|4454.4|943
1643643680000|2022-01-31 15:41:20|4455.8|4455.4|4456.05|4455.65|4456.05|4455.65|4454.8|4454.4|494
1643643690000|2022-01-31 15:41:30|4456.3|4455.9|4457.05|4456.65|4457.8|4457.4|4456.3|4455.9|871
1643643700000|2022-01-31 15:41:40|4456.92|4456.52|4456.3|4455.9|4457.17|4456.77|4456.05|4455.65|631
1643643710000|2022-01-31 15:41:50|4456.42|4456.02|4455.05|4454.65|4456.42|4456.02|4455.05|4454.65|829
1643643720000|2022-01-31 15:42:00|4455.3|4454.9|4454.8|4454.4|4455.67|4455.27|4454.8|4454.4|541
1643643730000|2022-01-31 15:42:10|4454.92|4454.52|4455.55|4455.15|4455.8|4455.4|4454.8|4454.4|638
1643643740000|2022-01-31 15:42:20|4455.3|4454.9|4455.05|4454.65|4455.8|4455.4|4454.8|4454.4|788
1643643750000|2022-01-31 15:42:30|4455.3|4454.9|4456.55|4456.15|4456.55|4456.15|4455.3|4454.9|466
1643643760000|2022-01-31 15:42:40|4456.3|4455.9|4455.3|4454.9|4456.3|4455.9|4455.05|4454.65|380
1643643770000|2022-01-31 15:42:50|4455.55|4455.15|4455.8|4455.4|4456.55|4456.15|4455.55|4455.15|292
1643643780000|2022-01-31 15:43:00|4456.05|4455.65|4456.05|4455.65|4456.05|4455.65|4454.8|4454.4|578
1643643790000|2022-01-31 15:43:10|4455.8|4455.4|4457.05|4456.65|4457.05|4456.65|4455.8|4455.4|356
1643643800000|2022-01-31 15:43:20|4457.3|4456.9|4458.55|4458.15|4458.8|4458.4|4457.3|4456.9|789
1643643810000|2022-01-31 15:43:30|4458.8|4458.4|4459.17|4458.77|4459.55|4459.15|4458.55|4458.15|574
1643643820000|2022-01-31 15:43:40|4459.55|4459.15|4461.05|4460.65|4461.3|4460.9|4459.3|4458.9|1007
1643643830000|2022-01-31 15:43:50|4460.92|4460.52|4460.05|4459.65|4461.3|4460.9|4460.05|4459.65|429
1643643840000|2022-01-31 15:44:00|4459.8|4459.4|4461.05|4460.65|4461.05|4460.65|4459.17|4458.77|746
1643643850000|2022-01-31 15:44:10|4461.3|4460.9|4460.67|4460.27|4462.05|4461.65|4460.55|4460.15|478
1643643860000|2022-01-31 15:44:20|4460.55|4460.15|4461.3|4460.9|4461.3|4460.9|4460.3|4459.9|211
1643643870000|2022-01-31 15:44:30|4460.8|4460.4|4461.55|4461.15|4462.05|4461.65|4460.8|4460.4|251
1643643880000|2022-01-31 15:44:40|4461.8|4461.4|4461.3|4460.9|4462.05|4461.65|4461.05|4460.65|762
1643643890000|2022-01-31 15:44:50|4461.05|4460.65|4461.55|4461.15|4462.05|4461.65|4460.55|4460.15|451
1643643900000|2022-01-31 15:45:00|4461.3|4460.9|4460.67|4460.27|4461.3|4460.9|4460.05|4459.65|535
1643643910000|2022-01-31 15:45:10|4460.42|4460.02|4460.05|4459.65|4461.3|4460.9|4459.55|4459.15|669
1643643920000|2022-01-31 15:45:20|4460.17|4459.77|4459.92|4459.52|4460.17|4459.77|4458.92|4458.52|368
1643643930000|2022-01-31 15:45:30|4459.8|4459.4|4458.8|4458.4|4460.3|4459.9|4458.8|4458.4|320
1643643940000|2022-01-31 15:45:40|4458.55|4458.15|4457.55|4457.15|4458.55|4458.15|4457.05|4456.65|584
1643643950000|2022-01-31 15:45:50|4457.8|4457.4|4456.8|4456.4|4457.8|4457.4|4456.8|4456.4|359
1643643960000|2022-01-31 15:46:00|4456.67|4456.27|4455.3|4454.9|4457.8|4457.4|4455.3|4454.9|429
1643643970000|2022-01-31 15:46:10|4455.05|4454.65|4455.3|4454.9|4455.55|4455.15|4454.8|4454.4|1531
1643643980000|2022-01-31 15:46:20|4455.42|4455.02|4455.05|4454.65|4455.55|4455.15|4454.8|4454.4|772
1643643990000|2022-01-31 15:46:30|4455.3|4454.9|4454.8|4454.4|4455.3|4454.9|4454.8|4454.4|801
1643644000000|2022-01-31 15:46:40|4455.3|4454.9|4455.55|4455.15|4455.8|4455.4|4454.8|4454.4|483
1643644010000|2022-01-31 15:46:50|4455.8|4455.4|4455.3|4454.9|4456.3|4455.9|4455.3|4454.9|329
1643644020000|2022-01-31 15:47:00|4455.42|4455.02|4453.55|4453.15|4455.92|4455.52|4453.55|4453.15|1976
1643644030000|2022-01-31 15:47:10|4453.8|4453.4|4455.05|4454.65|4455.55|4455.15|4453.8|4453.4|1292
1643644040000|2022-01-31 15:47:20|4454.92|4454.52|4454.55|4454.15|4454.92|4454.52|4454.05|4453.65|641
1643644050000|2022-01-31 15:47:30|4454.3|4453.9|4454.05|4453.65|4454.3|4453.9|4453.8|4453.4|694
1643644060000|2022-01-31 15:47:40|4453.8|4453.4|4453.55|4453.15|4454.05|4453.65|4453.55|4453.15|565
1643644070000|2022-01-31 15:47:50|4453.8|4453.4|4453.8|4453.4|4454.3|4453.9|4453.55|4453.15|512
1643644080000|2022-01-31 15:48:00|4454.05|4453.65|4454.55|4454.15|4454.8|4454.4|4453.8|4453.4|687
1643644090000|2022-01-31 15:48:10|4454.3|4453.9|4454.55|4454.15|4455.05|4454.65|4454.3|4453.9|373
1643644100000|2022-01-31 15:48:20|4454.92|4454.52|4455.55|4455.15|4455.55|4455.15|4454.3|4453.9|376
1643644110000|2022-01-31 15:48:30|4455.8|4455.4|4455.3|4454.9|4456.3|4455.9|4454.92|4454.52|291
1643644120000|2022-01-31 15:48:40|4455.55|4455.15|4456.05|4455.65|4456.55|4456.15|4455.55|4455.15|344
1643644130000|2022-01-31 15:48:50|4455.8|4455.4|4456.8|4456.4|4457.3|4456.9|4455.8|4455.4|393
1643644140000|2022-01-31 15:49:00|4457.05|4456.65|4458.3|4457.9|4458.8|4458.4|4457.05|4456.65|586
1643644150000|2022-01-31 15:49:10|4458.42|4458.02|4459.05|4458.65|4459.05|4458.65|4458.3|4457.9|286
1643644160000|2022-01-31 15:49:20|4459.3|4458.9|4458.05|4457.65|4459.55|4459.15|4458.05|4457.65|440
1643644170000|2022-01-31 15:49:30|4458.3|4457.9|4458.8|4458.4|4459.05|4458.65|4458.05|4457.65|369
1643644180000|2022-01-31 15:49:40|4458.42|4458.02|4457.67|4457.27|4458.55|4458.15|4457.3|4456.9|388
1643644190000|2022-01-31 15:49:50|4457.8|4457.4|4458.17|4457.77|4458.55|4458.15|4457.8|4457.4|173
1643644200000|2022-01-31 15:50:00|4458.05|4457.65|4457.8|4457.4|4459.3|4458.9|4457.55|4457.15|545
1643644210000|2022-01-31 15:50:10|4457.92|4457.52|4458.8|4458.4|4458.8|4458.4|4457.3|4456.9|354
1643644220000|2022-01-31 15:50:20|4458.67|4458.27|4461.8|4461.4|4461.8|4461.4|4458.67|4458.27|905
1643644230000|2022-01-31 15:50:30|4462.17|4461.77|4463.3|4462.9|4463.3|4462.9|4461.8|4461.4|584
1643644240000|2022-01-31 15:50:40|4463.05|4462.65|4462.8|4462.4|4463.55|4463.15|4462.8|4462.4|450
1643644250000|2022-01-31 15:50:50|4462.05|4461.65|4463.05|4462.65|4463.55|4463.15|4461.8|4461.4|417
1643644260000|2022-01-31 15:51:00|4463.3|4462.9|4465.55|4465.15|4466.17|4465.77|4463.05|4462.65|1191
1643644270000|2022-01-31 15:51:10|4465.8|4465.4|4466.55|4466.15|4466.55|4466.15|4465.55|4465.15|566
1643644280000|2022-01-31 15:51:20|4466.3|4465.9|4466.8|4466.4|4466.8|4466.4|4464.55|4464.15|1767
1643644290000|2022-01-31 15:51:30|4466.42|4466.02|4465.67|4465.27|4466.55|4466.15|4465.3|4464.9|522
1643644300000|2022-01-31 15:51:40|4465.55|4465.15|4466.05|4465.65|4466.3|4465.9|4465.55|4465.15|300
1643644310000|2022-01-31 15:51:50|4466.3|4465.9|4466.3|4465.9|4466.8|4466.4|4466.05|4465.65|549
1643644320000|2022-01-31 15:52:00|4466.05|4465.65|4465.05|4464.65|4466.8|4466.4|4464.8|4464.4|512
1643644330000|2022-01-31 15:52:10|4465.42|4465.02|4465.8|4465.4|4465.8|4465.4|4465.05|4464.65|235
1643644340000|2022-01-31 15:52:20|4465.55|4465.15|4465.3|4464.9|4466.55|4466.15|4465.05|4464.65|324
1643644350000|2022-01-31 15:52:30|4465.05|4464.65|4465.3|4464.9|4465.8|4465.4|4465.05|4464.65|276
1643644360000|2022-01-31 15:52:40|4465.05|4464.65|4465.42|4465.02|4465.55|4465.15|4464.55|4464.15|375
1643644370000|2022-01-31 15:52:50|4465.55|4465.15|4466.3|4465.9|4466.3|4465.9|4465.55|4465.15|311
1643644380000|2022-01-31 15:53:00|4466.17|4465.77|4467.3|4466.9|4467.55|4467.15|4466.05|4465.65|533
1643644390000|2022-01-31 15:53:10|4467.05|4466.65|4466.8|4466.4|4467.05|4466.65|4466.05|4465.65|492
1643644400000|2022-01-31 15:53:20|4467.05|4466.65|4467.67|4467.27|4467.8|4467.4|4466.8|4466.4|454
1643644410000|2022-01-31 15:53:30|4467.8|4467.4|4467.92|4467.52|4468.3|4467.9|4467.3|4466.9|905
1643644420000|2022-01-31 15:53:40|4468.05|4467.65|4467.8|4467.4|4468.3|4467.9|4467.67|4467.27|826
1643644430000|2022-01-31 15:53:50|4467.55|4467.15|4466.8|4466.4|4467.8|4467.4|4466.67|4466.27|396
1643644440000|2022-01-31 15:54:00|4467.05|4466.65|4468.3|4467.9|4468.3|4467.9|4467.05|4466.65|341
1643644450000|2022-01-31 15:54:10|4468.55|4468.15|4467.42|4467.02|4468.55|4468.15|4467.05|4466.65|441
1643644460000|2022-01-31 15:54:20|4467.55|4467.15|4466.05|4465.65|4467.55|4467.15|4465.8|4465.4|396
1643644470000|2022-01-31 15:54:30|4466.17|4465.77|4467.05|4466.65|4467.05|4466.65|4466.17|4465.77|242
1643644480000|2022-01-31 15:54:40|4466.92|4466.52|4466.8|4466.4|4467.3|4466.9|4466.55|4466.15|318
1643644490000|2022-01-31 15:54:50|4467.05|4466.65|4466.8|4466.4|4467.05|4466.65|4466.3|4465.9|338
1643644500000|2022-01-31 15:55:00|4466.67|4466.27|4467.3|4466.9|4467.3|4466.9|4466.55|4466.15|420
1643644510000|2022-01-31 15:55:10|4467.17|4466.77|4466.67|4466.27|4467.17|4466.77|4466.55|4466.15|341
1643644520000|2022-01-31 15:55:20|4466.8|4466.4|4465.8|4465.4|4466.92|4466.52|4465.8|4465.4|432
1643644530000|2022-01-31 15:55:30|4465.92|4465.52|4466.55|4466.15|4466.8|4466.4|4465.92|4465.52|428
1643644540000|2022-01-31 15:55:40|4467.05|4466.65|4467.3|4466.9|4467.55|4467.15|4466.8|4466.4|416
1643644550000|2022-01-31 15:55:50|4467.42|4467.02|4467.3|4466.9|4467.8|4467.4|4467.3|4466.9|416
1643644560000|2022-01-31 15:56:00|4467.17|4466.77|4465.05|4464.65|4467.17|4466.77|4465.05|4464.65|655
1643644570000|2022-01-31 15:56:10|4464.8|4464.4|4465.3|4464.9|4465.42|4465.02|4464.05|4463.65|678
1643644580000|2022-01-31 15:56:20|4465.55|4465.15|4466.17|4465.77|4466.92|4466.52|4465.55|4465.15|286
1643644590000|2022-01-31 15:56:30|4466.05|4465.65|4465.05|4464.65|4466.3|4465.9|4465.05|4464.65|232
1643644600000|2022-01-31 15:56:40|4465.3|4464.9|4463.3|4462.9|4465.3|4464.9|4463.3|4462.9|418
1643644610000|2022-01-31 15:56:50|4463.05|4462.65|4464.8|4464.4|4464.8|4464.4|4462.55|4462.15|687
1643644620000|2022-01-31 15:57:00|4465.05|4464.65|4465.55|4465.15|4465.55|4465.15|4464.8|4464.4|329
1643644630000|2022-01-31 15:57:10|4465.3|4464.9|4465.17|4464.77|4465.3|4464.9|4464.8|4464.4|234
1643644640000|2022-01-31 15:57:20|4465.3|4464.9|4465.3|4464.9|4465.92|4465.52|4464.55|4464.15|358
1643644650000|2022-01-31 15:57:30|4465.55|4465.15|4465.55|4465.15|4465.55|4465.15|4464.8|4464.4|249
1643644660000|2022-01-31 15:57:40|4465.3|4464.9|4465.3|4464.9|4465.92|4465.52|4465.05|4464.65|311
1643644670000|2022-01-31 15:57:50|4465.55|4465.15|4465.3|4464.9|4465.8|4465.4|4465.3|4464.9|197
1643644680000|2022-01-31 15:58:00|4465.42|4465.02|4464.17|4463.77|4465.55|4465.15|4464.05|4463.65|391
1643644690000|2022-01-31 15:58:10|4464.55|4464.15|4465.8|4465.4|4466.05|4465.65|4464.55|4464.15|480
1643644700000|2022-01-31 15:58:20|4465.55|4465.15|4464.3|4463.9|4465.55|4465.15|4463.55|4463.15|709
1643644710000|2022-01-31 15:58:30|4464.55|4464.15|4462.17|4461.77|4464.55|4464.15|4460.8|4460.4|1073
1643644720000|2022-01-31 15:58:40|4462.05|4461.65|4460.05|4459.65|4462.42|4462.02|4459.8|4459.4|732
1643644730000|2022-01-31 15:58:50|4460.3|4459.9|4462.17|4461.77|4462.17|4461.77|4460.3|4459.9|417
1643644740000|2022-01-31 15:59:00|4462.42|4462.02|4463.05|4462.65|4463.8|4463.4|4462.05|4461.65|402
1643644750000|2022-01-31 15:59:10|4463.17|4462.77|4463.3|4462.9|4464.05|4463.65|4463.05|4462.65|364
1643644760000|2022-01-31 15:59:20|4462.8|4462.4|4463.8|4463.4|4463.8|4463.4|4462.55|4462.15|281
1643644770000|2022-01-31 15:59:30|4463.55|4463.15|4463.55|4463.15|4463.8|4463.4|4463.05|4462.65|226
1643644780000|2022-01-31 15:59:40|4463.67|4463.27|4465.17|4464.77|4465.3|4464.9|4463.67|4463.27|363
1643644790000|2022-01-31 15:59:50|4465.05|4464.65|4466.55|4466.15|4466.8|4466.4|4464.92|4464.52|486
1643644800000|2022-01-31 16:00:00|4466.8|4466.4|4467.55|4467.15|4467.55|4467.15|4466.05|4465.65|775
1643644810000|2022-01-31 16:00:10|4467.42|4467.02|4469.3|4468.9|4469.3|4468.9|4467.05|4466.65|1169
1643644820000|2022-01-31 16:00:20|4469.55|4469.15|4468.55|4468.15|4469.55|4469.15|4468.55|4468.15|807
1643644830000|2022-01-31 16:00:30|4468.8|4468.4|4468.55|4468.15|4468.8|4468.4|4468.3|4467.9|367
1643644840000|2022-01-31 16:00:40|4468.8|4468.4|4468.3|4467.9|4468.8|4468.4|4467.8|4467.4|412
1643644850000|2022-01-31 16:00:50|4468.42|4468.02|4468.3|4467.9|4468.8|4468.4|4468.05|4467.65|330
1643644860000|2022-01-31 16:01:00|4468.55|4468.15|4468.55|4468.15|4469.3|4468.9|4468.05|4467.65|263
1643644870000|2022-01-31 16:01:10|4468.42|4468.02|4467.55|4467.15|4468.92|4468.52|4467.55|4467.15|434
1643644880000|2022-01-31 16:01:20|4467.42|4467.02|4467.55|4467.15|4468.42|4468.02|4467.3|4466.9|357
1643644890000|2022-01-31 16:01:30|4467.3|4466.9|4467.8|4467.4|4468.05|4467.65|4465.8|4465.4|589
1643644900000|2022-01-31 16:01:40|4468.05|4467.65|4467.3|4466.9|4468.05|4467.65|4466.8|4466.4|192
1643644910000|2022-01-31 16:01:50|4467.17|4466.77|4467.3|4466.9|4467.8|4467.4|4466.3|4465.9|258
1643644920000|2022-01-31 16:02:00|4467.55|4467.15|4468.3|4467.9|4468.55|4468.15|4467.42|4467.02|288
1643644930000|2022-01-31 16:02:10|4468.55|4468.15|4467.92|4467.52|4468.55|4468.15|4467.05|4466.65|292
1643644940000|2022-01-31 16:02:20|4468.05|4467.65|4468.3|4467.9|4468.3|4467.9|4467.55|4467.15|230
1643644950000|2022-01-31 16:02:30|4468.05|4467.65|4468.42|4468.02|4468.67|4468.27|4467.55|4467.15|312
1643644960000|2022-01-31 16:02:40|4468.3|4467.9|4468.3|4467.9|4468.55|4468.15|4468.05|4467.65|350
1643644970000|2022-01-31 16:02:50|4468.17|4467.77|4468.8|4468.4|4469.05|4468.65|4467.8|4467.4|318
1643644980000|2022-01-31 16:03:00|4469.05|4468.65|4469.05|4468.65|4469.55|4469.15|4468.55|4468.15|535
1643644990000|2022-01-31 16:03:10|4468.8|4468.4|4468.55|4468.15|4469.05|4468.65|4468.3|4467.9|400
1643645000000|2022-01-31 16:03:20|4468.67|4468.27|4468.3|4467.9|4468.67|4468.27|4467.8|4467.4|326
1643645010000|2022-01-31 16:03:30|4468.05|4467.65|4468.3|4467.9|4468.3|4467.9|4467.55|4467.15|367
1643645020000|2022-01-31 16:03:40|4468.17|4467.77|4467.8|4467.4|4468.55|4468.15|4467.42|4467.02|299
1643645030000|2022-01-31 16:03:50|4467.92|4467.52|4467.55|4467.15|4467.92|4467.52|4467.3|4466.9|257
1643645040000|2022-01-31 16:04:00|4467.42|4467.02|4469.3|4468.9|4469.3|4468.9|4467.42|4467.02|368
1643645050000|2022-01-31 16:04:10|4469.05|4468.65|4467.8|4467.4|4469.05|4468.65|4467.55|4467.15|452
1643645060000|2022-01-31 16:04:20|4468.05|4467.65|4467.3|4466.9|4468.3|4467.9|4467.05|4466.65|321
1643645070000|2022-01-31 16:04:30|4467.05|4466.65|4467.05|4466.65|4467.05|4466.65|4466.42|4466.02|278
1643645080000|2022-01-31 16:04:40|4466.8|4466.4|4467.05|4466.65|4467.05|4466.65|4466.55|4466.15|252
1643645090000|2022-01-31 16:04:50|4467.55|4467.15|4467.55|4467.15|4467.55|4467.15|4467.05|4466.65|268
1643645100000|2022-01-31 16:05:00|4467.8|4467.4|4466.3|4465.9|4468.05|4467.65|4466.17|4465.77|348
1643645110000|2022-01-31 16:05:10|4466.67|4466.27|4467.8|4467.4|4468.05|4467.65|4466.67|4466.27|303
1643645120000|2022-01-31 16:05:20|4468.05|4467.65|4467.3|4466.9|4468.3|4467.9|4467.17|4466.77|268
1643645130000|2022-01-31 16:05:30|4466.8|4466.4|4467.3|4466.9|4467.55|4467.15|4466.3|4465.9|364
1643645140000|2022-01-31 16:05:40|4467.55|4467.15|4467.17|4466.77|4467.8|4467.4|4466.55|4466.15|240
1643645150000|2022-01-31 16:05:50|4467.3|4466.9|4466.42|4466.02|4467.3|4466.9|4465.55|4465.15|416
1643645160000|2022-01-31 16:06:00|4466.8|4466.4|4467.42|4467.02|4467.8|4467.4|4466.67|4466.27|300
1643645170000|2022-01-31 16:06:10|4467.3|4466.9|4467.3|4466.9|4468.05|4467.65|4466.92|4466.52|230
1643645180000|2022-01-31 16:06:20|4466.8|4466.4|4464.3|4463.9|4467.05|4466.65|4464.3|4463.9|661
1643645190000|2022-01-31 16:06:30|4464.55|4464.15|4464.8|4464.4|4465.8|4465.4|4464.55|4464.15|425
1643645200000|2022-01-31 16:06:40|4465.05|4464.65|4465.05|4464.65|4465.55|4465.15|4464.8|4464.4|275
1643645210000|2022-01-31 16:06:50|4465.17|4464.77|4466.3|4465.9|4466.8|4466.4|4465.17|4464.77|455
1643645220000|2022-01-31 16:07:00|4466.55|4466.15|4466.3|4465.9|4466.8|4466.4|4465.05|4464.65|266
1643645230000|2022-01-31 16:07:10|4466.05|4465.65|4465.17|4464.77|4466.3|4465.9|4465.17|4464.77|213
1643645240000|2022-01-31 16:07:20|4465.3|4464.9|4466.05|4465.65|4466.17|4465.77|4464.8|4464.4|321
1643645250000|2022-01-31 16:07:30|4466.3|4465.9|4465.3|4464.9|4466.55|4466.15|4465.3|4464.9|215
1643645260000|2022-01-31 16:07:40|4465.42|4465.02|4465.17|4464.77|4466.05|4465.65|4465.17|4464.77|210
1643645270000|2022-01-31 16:07:50|4465.3|4464.9|4465.92|4465.52|4466.55|4466.15|4465.17|4464.77|330
1643645280000|2022-01-31 16:08:00|4465.8|4465.4|4466.17|4465.77|4466.3|4465.9|4465.05|4464.65|213
1643645290000|2022-01-31 16:08:10|4466.3|4465.9|4465.8|4465.4|4466.55|4466.15|4464.92|4464.52|504
1643645300000|2022-01-31 16:08:20|4465.55|4465.15|4466.8|4466.4|4466.8|4466.4|4465.3|4464.9|420
1643645310000|2022-01-31 16:08:30|4466.55|4466.15|4466.3|4465.9|4466.55|4466.15|4465.8|4465.4|197
1643645320000|2022-01-31 16:08:40|4466.42|4466.02|4465.92|4465.52|4466.42|4466.02|4465.55|4465.15|207
1643645330000|2022-01-31 16:08:50|4466.05|4465.65|4466.05|4465.65|4466.17|4465.77|4465.3|4464.9|235
1643645340000|2022-01-31 16:09:00|4465.92|4465.52|4464.8|4464.4|4466.05|4465.65|4463.55|4463.15|741
1643645350000|2022-01-31 16:09:10|4464.67|4464.27|4464.17|4463.77|4465.05|4464.65|4464.17|4463.77|326
1643645360000|2022-01-31 16:09:20|4464.05|4463.65|4464.3|4463.9|4465.05|4464.65|4463.92|4463.52|357
1643645370000|2022-01-31 16:09:30|4464.17|4463.77|4464.3|4463.9|4464.55|4464.15|4463.8|4463.4|288
1643645380000|2022-01-31 16:09:40|4464.05|4463.65|4463.92|4463.52|4464.55|4464.15|4463.8|4463.4|273
1643645390000|2022-01-31 16:09:50|4463.8|4463.4|4462.3|4461.9|4464.05|4463.65|4462.3|4461.9|552
1643645400000|2022-01-31 16:10:00|4462.8|4462.4|4462.8|4462.4|4462.8|4462.4|4462.3|4461.9|394
1643645410000|2022-01-31 16:10:10|4462.55|4462.15|4459.05|4458.65|4462.8|4462.4|4458.8|4458.4|1296
1643645420000|2022-01-31 16:10:20|4459.3|4458.9|4460.67|4460.27|4461.55|4461.15|4459.05|4458.65|579
1643645430000|2022-01-31 16:10:30|4461.05|4460.65|4459.8|4459.4|4461.05|4460.65|4459.3|4458.9|576
1643645440000|2022-01-31 16:10:40|4460.05|4459.65|4460.05|4459.65|4460.55|4460.15|4459.55|4459.15|278
1643645450000|2022-01-31 16:10:50|4460.3|4459.9|4460.55|4460.15|4461.05|4460.65|4460.05|4459.65|300
1643645460000|2022-01-31 16:11:00|4460.42|4460.02|4457.05|4456.65|4460.42|4460.02|4457.05|4456.65|940
1643645470000|2022-01-31 16:11:10|4456.8|4456.4|4456.3|4455.9|4457.05|4456.65|4456.3|4455.9|803
1643645480000|2022-01-31 16:11:20|4456.8|4456.4|4457.55|4457.15|4457.55|4457.15|4456.3|4455.9|624
1643645490000|2022-01-31 16:11:30|4457.3|4456.9|4458.3|4457.9|4458.3|4457.9|4457.05|4456.65|346
1643645500000|2022-01-31 16:11:40|4458.55|4458.15|4458.8|4458.4|4459.55|4459.15|4458.55|4458.15|388
1643645510000|2022-01-31 16:11:50|4458.55|4458.15|4459.05|4458.65|4459.8|4459.4|4458.55|4458.15|279
1643645520000|2022-01-31 16:12:00|4459.3|4458.9|4459.55|4459.15|4461.05|4460.65|4459.3|4458.9|523
1643645530000|2022-01-31 16:12:10|4459.8|4459.4|4460.05|4459.65|4460.55|4460.15|4459.55|4459.15|366
1643645540000|2022-01-31 16:12:20|4460.3|4459.9|4462.17|4461.77|4462.17|4461.77|4460.17|4459.77|355
1643645550000|2022-01-31 16:12:30|4462.3|4461.9|4463.05|4462.65|4463.3|4462.9|4462.3|4461.9|392
1643645560000|2022-01-31 16:12:40|4462.92|4462.52|4462.05|4461.65|4462.92|4462.52|4461.92|4461.52|377
1643645570000|2022-01-31 16:12:50|4462.17|4461.77|4462.3|4461.9|4462.42|4462.02|4461.92|4461.52|320
1643645580000|2022-01-31 16:13:00|4462.67|4462.27|4463.05|4462.65|4463.3|4462.9|4462.05|4461.65|180
1643645590000|2022-01-31 16:13:10|4463.3|4462.9|4461.8|4461.4|4463.3|4462.9|4461.8|4461.4|304
1643645600000|2022-01-31 16:13:20|4461.92|4461.52|4461.55|4461.15|4462.67|4462.27|4461.3|4460.9|248
1643645610000|2022-01-31 16:13:30|4461.8|4461.4|4461.8|4461.4|4463.3|4462.9|4461.8|4461.4|405
1643645620000|2022-01-31 16:13:40|4461.92|4461.52|4462.8|4462.4|4462.8|4462.4|4461.55|4461.15|259
1643645630000|2022-01-31 16:13:50|4462.67|4462.27|4461.8|4461.4|4462.8|4462.4|4461.8|4461.4|138
1643645640000|2022-01-31 16:14:00|4462.05|4461.65|4463.05|4462.65|4463.05|4462.65|4462.05|4461.65|171
1643645650000|2022-01-31 16:14:10|4462.8|4462.4|4463.42|4463.02|4463.55|4463.15|4462.8|4462.4|147
1643645660000|2022-01-31 16:14:20|4463.3|4462.9|4464.67|4464.27|4464.8|4464.4|4463.3|4462.9|499
1643645670000|2022-01-31 16:14:30|4464.55|4464.15|4464.3|4463.9|4464.8|4464.4|4464.3|4463.9|189
1643645680000|2022-01-31 16:14:40|4463.8|4463.4|4463.55|4463.15|4463.8|4463.4|4463.17|4462.77|344
1643645690000|2022-01-31 16:14:50|4463.8|4463.4|4463.3|4462.9|4464.42|4464.02|4463.3|4462.9|179
1643645700000|2022-01-31 16:15:00|4463.05|4462.65|4464.05|4463.65|4464.3|4463.9|4463.05|4462.65|303
1643645710000|2022-01-31 16:15:10|4463.8|4463.4|4462.8|4462.4|4464.3|4463.9|4462.8|4462.4|282
1643645720000|2022-01-31 16:15:20|4462.55|4462.15|4462.55|4462.15|4463.05|4462.65|4461.55|4461.15|595
1643645730000|2022-01-31 16:15:30|4462.8|4462.4|4462.8|4462.4|4463.05|4462.65|4462.55|4462.15|204
1643645740000|2022-01-31 16:15:40|4463.05|4462.65|4463.55|4463.15|4463.8|4463.4|4462.42|4462.02|350
1643645750000|2022-01-31 16:15:50|4463.05|4462.65|4463.3|4462.9|4463.8|4463.4|4463.05|4462.65|307
1643645760000|2022-01-31 16:16:00|4463.05|4462.65|4463.8|4463.4|4464.05|4463.65|4462.8|4462.4|359
1643645770000|2022-01-31 16:16:10|4463.55|4463.15|4462.8|4462.4|4463.55|4463.15|4462.55|4462.15|186
1643645780000|2022-01-31 16:16:20|4463.05|4462.65|4462.05|4461.65|4463.17|4462.77|4462.05|4461.65|184
1643645790000|2022-01-31 16:16:30|4461.55|4461.15|4461.3|4460.9|4461.8|4461.4|4461.05|4460.65|320
1643645800000|2022-01-31 16:16:40|4461.55|4461.15|4461.05|4460.65|4461.55|4461.15|4460.3|4459.9|345
1643645810000|2022-01-31 16:16:50|4460.8|4460.4|4461.17|4460.77|4461.3|4460.9|4460.55|4460.15|205
1643645820000|2022-01-31 16:17:00|4461.3|4460.9|4458.3|4457.9|4461.3|4460.9|4458.3|4457.9|862
1643645830000|2022-01-31 16:17:10|4458.42|4458.02|4457.67|4457.27|4458.42|4458.02|4457.05|4456.65|910
1643645840000|2022-01-31 16:17:20|4457.55|4457.15|4460.05|4459.65|4460.05|4459.65|4457.55|4457.15|561
1643645850000|2022-01-31 16:17:30|4459.8|4459.4|4459.8|4459.4|4460.05|4459.65|4459.55|4459.15|392
1643645860000|2022-01-31 16:17:40|4459.55|4459.15|4460.8|4460.4|4460.8|4460.4|4459.05|4458.65|727
1643645870000|2022-01-31 16:17:50|4461.05|4460.65|4460.8|4460.4|4461.8|4461.4|4460.55|4460.15|758
1643645880000|2022-01-31 16:18:00|4461.05|4460.65|4460.05|4459.65|4461.55|4461.15|4460.05|4459.65|592
1643645890000|2022-01-31 16:18:10|4459.55|4459.15|4460.3|4459.9|4460.3|4459.9|4458.55|4458.15|744
1643645900000|2022-01-31 16:18:20|4460.55|4460.15|4459.3|4458.9|4460.55|4460.15|4458.8|4458.4|400
1643645910000|2022-01-31 16:18:30|4459.05|4458.65|4458.05|4457.65|4459.05|4458.65|4457.55|4457.15|539
1643645920000|2022-01-31 16:18:40|4458.17|4457.77|4458.8|4458.4|4458.8|4458.4|4458.05|4457.65|258
1643645930000|2022-01-31 16:18:50|4459.05|4458.65|4458.55|4458.15|4459.05|4458.65|4458.05|4457.65|226
1643645940000|2022-01-31 16:19:00|4458.8|4458.4|4460.17|4459.77|4460.8|4460.4|4458.3|4457.9|448
1643645950000|2022-01-31 16:19:10|4460.05|4459.65|4459.55|4459.15|4460.8|4460.4|4459.3|4458.9|220
1643645960000|2022-01-31 16:19:20|4459.8|4459.4|4458.3|4457.9|4459.8|4459.4|4458.3|4457.9|272
1643645970000|2022-01-31 16:19:30|4458.17|4457.77|4457.8|4457.4|4458.55|4458.15|4457.3|4456.9|742
1643645980000|2022-01-31 16:19:40|4458.05|4457.65|4458.8|4458.4|4458.8|4458.4|4457.92|4457.52|358
1643645990000|2022-01-31 16:19:50|4458.55|4458.15|4458.42|4458.02|4458.8|4458.4|4458.3|4457.9|177
1643646000000|2022-01-31 16:20:00|4458.55|4458.15|4460.05|4459.65|4460.3|4459.9|4458.55|4458.15|520
1643646010000|2022-01-31 16:20:10|4459.8|4459.4|4461.8|4461.4|4462.3|4461.9|4459.8|4459.4|716
1643646020000|2022-01-31 16:20:20|4461.55|4461.15|4461.05|4460.65|4461.8|4461.4|4460.55|4460.15|485
1643646030000|2022-01-31 16:20:30|4461.3|4460.9|4459.17|4458.77|4461.3|4460.9|4459.05|4458.65|481
1643646040000|2022-01-31 16:20:40|4458.92|4458.52|4460.17|4459.77|4460.55|4460.15|4458.92|4458.52|589
1643646050000|2022-01-31 16:20:50|4460.3|4459.9|4459.3|4458.9|4460.55|4460.15|4459.05|4458.65|462
1643646060000|2022-01-31 16:21:00|4459.55|4459.15|4459.8|4459.4|4460.05|4459.65|4458.8|4458.4|437
1643646070000|2022-01-31 16:21:10|4459.55|4459.15|4461.05|4460.65|4461.8|4461.4|4459.55|4459.15|392
1643646080000|2022-01-31 16:21:20|4461.17|4460.77|4460.92|4460.52|4461.8|4461.4|4460.8|4460.4|293
1643646090000|2022-01-31 16:21:30|4460.8|4460.4|4460.05|4459.65|4460.8|4460.4|4459.8|4459.4|228
1643646100000|2022-01-31 16:21:40|4460.17|4459.77|4460.05|4459.65|4460.17|4459.77|4459.42|4459.02|336
1643646110000|2022-01-31 16:21:50|4459.8|4459.4|4459.8|4459.4|4460.05|4459.65|4459.55|4459.15|205
1643646120000|2022-01-31 16:22:00|4459.55|4459.15|4457.8|4457.4|4459.55|4459.15|4457.3|4456.9|759
1643646130000|2022-01-31 16:22:10|4457.55|4457.15|4456.3|4455.9|4457.55|4457.15|4456.05|4455.65|577
1643646140000|2022-01-31 16:22:20|4456.8|4456.4|4455.3|4454.9|4456.8|4456.4|4455.3|4454.9|976
1643646150000|2022-01-31 16:22:30|4455.55|4455.15|4454.8|4454.4|4455.55|4455.15|4454.3|4453.9|949
1643646160000|2022-01-31 16:22:40|4455.05|4454.65|4455.92|4455.52|4456.3|4455.9|4454.55|4454.15|491
1643646170000|2022-01-31 16:22:50|4455.8|4455.4|4455.8|4455.4|4456.3|4455.9|4455.8|4455.4|323
1643646180000|2022-01-31 16:23:00|4456.05|4455.65|4456.3|4455.9|4456.3|4455.9|4455.8|4455.4|271
1643646190000|2022-01-31 16:23:10|4456.55|4456.15|4455.55|4455.15|4456.55|4456.15|4455.55|4455.15|264
1643646200000|2022-01-31 16:23:20|4455.67|4455.27|4455.42|4455.02|4456.3|4455.9|4455.3|4454.9|300
1643646210000|2022-01-31 16:23:30|4455.55|4455.15|4456.3|4455.9|4457.05|4456.65|4455.55|4455.15|361
1643646220000|2022-01-31 16:23:40|4456.42|4456.02|4457.05|4456.65|4457.3|4456.9|4456.42|4456.02|193
1643646230000|2022-01-31 16:23:50|4456.8|4456.4|4455.8|4455.4|4456.92|4456.52|4455.05|4454.65|489
1643646240000|2022-01-31 16:24:00|4456.05|4455.65|4456.55|4456.15|4456.8|4456.4|4456.05|4455.65|211
1643646250000|2022-01-31 16:24:10|4456.3|4455.9|4455.17|4454.77|4456.3|4455.9|4455.05|4454.65|247
1643646260000|2022-01-31 16:24:20|4455.3|4454.9|4455.3|4454.9|4455.8|4455.4|4455.3|4454.9|225
1643646270000|2022-01-31 16:24:30|4455.05|4454.65|4455.55|4455.15|4455.8|4455.4|4454.8|4454.4|795
1643646280000|2022-01-31 16:24:40|4455.8|4455.4|4456.17|4455.77|4456.3|4455.9|4455.55|4455.15|209
1643646290000|2022-01-31 16:24:50|4456.3|4455.9|4456.05|4455.65|4456.42|4456.02|4455.8|4455.4|228
1643646300000|2022-01-31 16:25:00|4455.92|4455.52|4457.42|4457.02|4457.42|4457.02|4455.55|4455.15|339
1643646310000|2022-01-31 16:25:10|4457.55|4457.15|4458.8|4458.4|4459.3|4458.9|4457.55|4457.15|470
1643646320000|2022-01-31 16:25:20|4458.55|4458.15|4459.05|4458.65|4459.3|4458.9|4458.55|4458.15|317
1643646330000|2022-01-31 16:25:30|4458.8|4458.4|4458.3|4457.9|4459.05|4458.65|4458.3|4457.9|179
1643646340000|2022-01-31 16:25:40|4457.8|4457.4|4457.3|4456.9|4457.8|4457.4|4457.3|4456.9|329
1643646350000|2022-01-31 16:25:50|4457.55|4457.15|4456.55|4456.15|4457.55|4457.15|4456.3|4455.9|288
1643646360000|2022-01-31 16:26:00|4456.67|4456.27|4457.17|4456.77|4457.3|4456.9|4456.55|4456.15|326
1643646370000|2022-01-31 16:26:10|4457.55|4457.15|4458.92|4458.52|4459.8|4459.4|4457.55|4457.15|504
1643646380000|2022-01-31 16:26:20|4459.05|4458.65|4460.05|4459.65|4460.3|4459.9|4458.55|4458.15|227
1643646390000|2022-01-31 16:26:30|4459.8|4459.4|4459.05|4458.65|4460.05|4459.65|4459.05|4458.65|246
1643646400000|2022-01-31 16:26:40|4458.8|4458.4|4458.55|4458.15|4459.55|4459.15|4458.55|4458.15|336
1643646410000|2022-01-31 16:26:50|4458.67|4458.27|4458.55|4458.15|4458.92|4458.52|4458.3|4457.9|213
1643646420000|2022-01-31 16:27:00|4458.3|4457.9|4457.55|4457.15|4459.55|4459.15|4457.55|4457.15|408
1643646430000|2022-01-31 16:27:10|4457.8|4457.4|4458.3|4457.9|4459.3|4458.9|4457.3|4456.9|396
1643646440000|2022-01-31 16:27:20|4458.8|4458.4|4460.3|4459.9|4460.3|4459.9|4458.55|4458.15|286
1643646450000|2022-01-31 16:27:30|4460.05|4459.65|4459.8|4459.4|4460.3|4459.9|4458.8|4458.4|1319
1643646460000|2022-01-31 16:27:40|4459.92|4459.52|4458.8|4458.4|4459.92|4459.52|4458.8|4458.4|950
1643646470000|2022-01-31 16:27:50|4458.55|4458.15|4459.05|4458.65|4459.55|4459.15|4458.3|4457.9|301
1643646480000|2022-01-31 16:28:00|4459.3|4458.9|4458.55|4458.15|4459.55|4459.15|4458.55|4458.15|297
1643646490000|2022-01-31 16:28:10|4458.8|4458.4|4459.17|4458.77|4459.3|4458.9|4457.8|4457.4|329
1643646500000|2022-01-31 16:28:20|4459.3|4458.9|4460.05|4459.65|4460.3|4459.9|4459.17|4458.77|417
1643646510000|2022-01-31 16:28:30|4459.8|4459.4|4458.55|4458.15|4459.8|4459.4|4458.42|4458.02|297
1643646520000|2022-01-31 16:28:40|4458.8|4458.4|4458.55|4458.15|4458.92|4458.52|4457.55|4457.15|280
1643646530000|2022-01-31 16:28:50|4458.3|4457.9|4460.05|4459.65|4460.55|4460.15|4458.3|4457.9|936
1643646540000|2022-01-31 16:29:00|4459.67|4459.27|4459.55|4459.15|4460.3|4459.9|4459.55|4459.15|524
1643646550000|2022-01-31 16:29:10|4458.8|4458.4|4456.55|4456.15|4458.8|4458.4|4456.55|4456.15|526
1643646560000|2022-01-31 16:29:20|4456.3|4455.9|4456.05|4455.65|4456.8|4456.4|4455.55|4455.15|625
1643646570000|2022-01-31 16:29:30|4456.3|4455.9|4455.3|4454.9|4456.3|4455.9|4454.8|4454.4|610
1643646580000|2022-01-31 16:29:40|4455.17|4454.77|4455.55|4455.15|4455.55|4455.15|4454.05|4453.65|808
1643646590000|2022-01-31 16:29:50|4455.67|4455.27|4456.3|4455.9|4456.55|4456.15|4455.55|4455.15|305
1643646600000|2022-01-31 16:30:00|4456.67|4456.27|4458.8|4458.4|4458.92|4458.52|4456.67|4456.27|732
1643646610000|2022-01-31 16:30:10|4458.05|4457.65|4459.17|4458.77|4459.8|4459.4|4457.55|4457.15|661
1643646620000|2022-01-31 16:30:20|4459.3|4458.9|4458.55|4458.15|4459.8|4459.4|4458.3|4457.9|379
1643646630000|2022-01-31 16:30:30|4458.67|4458.27|4458.8|4458.4|4459.05|4458.65|4457.8|4457.4|531
1643646640000|2022-01-31 16:30:40|4458.67|4458.27|4456.8|4456.4|4459.17|4458.77|4456.8|4456.4|384
1643646650000|2022-01-31 16:30:50|4457.05|4456.65|4454.3|4453.9|4457.05|4456.65|4454.3|4453.9|610
1643646660000|2022-01-31 16:31:00|4454.55|4454.15|4454.3|4453.9|4455.05|4454.65|4453.8|4453.4|945
1643646670000|2022-01-31 16:31:10|4454.05|4453.65|4455.55|4455.15|4455.55|4455.15|4453.8|4453.4|535
1643646680000|2022-01-31 16:31:20|4455.05|4454.65|4457.05|4456.65|4457.3|4456.9|4454.67|4454.27|867
1643646690000|2022-01-31 16:31:30|4457.17|4456.77|4456.92|4456.52|4457.55|4457.15|4456.55|4456.15|310
1643646700000|2022-01-31 16:31:40|4456.8|4456.4|4456.8|4456.4|4457.3|4456.9|4456.55|4456.15|345
1643646710000|2022-01-31 16:31:50|4456.67|4456.27|4458.55|4458.15|4458.55|4458.15|4456.67|4456.27|306
1643646720000|2022-01-31 16:32:00|4458.8|4458.4|4460.55|4460.15|4460.67|4460.27|4458.3|4457.9|833
1643646730000|2022-01-31 16:32:10|4460.67|4460.27|4459.3|4458.9|4460.92|4460.52|4459.05|4458.65|536
1643646740000|2022-01-31 16:32:20|4459.55|4459.15|4459.42|4459.02|4460.05|4459.65|4458.55|4458.15|519
1643646750000|2022-01-31 16:32:30|4459.55|4459.15|4460.17|4459.77|4460.3|4459.9|4459.05|4458.65|337
1643646760000|2022-01-31 16:32:40|4460.3|4459.9|4462.42|4462.02|4462.8|4462.4|4460.3|4459.9|631
1643646770000|2022-01-31 16:32:50|4462.3|4461.9|4463.17|4462.77|4463.17|4462.77|4462.3|4461.9|388
1643646780000|2022-01-31 16:33:00|4463.3|4462.9|4463.3|4462.9|4464.05|4463.65|4462.8|4462.4|910
1643646790000|2022-01-31 16:33:10|4463.05|4462.65|4464.8|4464.4|4464.8|4464.4|4463.05|4462.65|745
1643646800000|2022-01-31 16:33:20|4465.55|4465.15|4466.05|4465.65|4466.3|4465.9|4465.3|4464.9|896
1643646810000|2022-01-31 16:33:30|4466.3|4465.9|4466.05|4465.65|4466.3|4465.9|4465.55|4465.15|451
1643646820000|2022-01-31 16:33:40|4465.92|4465.52|4466.05|4465.65|4466.05|4465.65|4465.55|4465.15|374
1643646830000|2022-01-31 16:33:50|4465.92|4465.52|4466.55|4466.15|4467.3|4466.9|4465.92|4465.52|584
1643646840000|2022-01-31 16:34:00|4466.42|4466.02|4466.8|4466.4|4467.05|4466.65|4465.55|4465.15|533
1643646850000|2022-01-31 16:34:10|4466.55|4466.15|4465.8|4465.4|4466.55|4466.15|4465.05|4464.65|443
1643646860000|2022-01-31 16:34:20|4466.05|4465.65|4467.55|4467.15|4468.05|4467.65|4465.8|4465.4|561
1643646870000|2022-01-31 16:34:30|4467.67|4467.27|4466.8|4466.4|4467.8|4467.4|4466.67|4466.27|550
1643646880000|2022-01-31 16:34:40|4466.92|4466.52|4466.3|4465.9|4467.3|4466.9|4465.8|4465.4|684
1643646890000|2022-01-31 16:34:50|4466.05|4465.65|4466.3|4465.9|4466.55|4466.15|4465.8|4465.4|449
1643646900000|2022-01-31 16:35:00|4466.55|4466.15|4466.8|4466.4|4467.05|4466.65|4465.55|4465.15|638
1643646910000|2022-01-31 16:35:10|4466.92|4466.52|4466.8|4466.4|4467.8|4467.4|4466.55|4466.15|504
1643646920000|2022-01-31 16:35:20|4467.05|4466.65|4465.8|4465.4|4468.3|4467.9|4465.8|4465.4|848
1643646930000|2022-01-31 16:35:30|4465.55|4465.15|4465.55|4465.15|4466.3|4465.9|4465.17|4464.77|654
1643646940000|2022-01-31 16:35:40|4465.3|4464.9|4464.3|4463.9|4465.42|4465.02|4464.3|4463.9|768
1643646950000|2022-01-31 16:35:50|4464.17|4463.77|4464.05|4463.65|4464.55|4464.15|4463.8|4463.4|514
1643646960000|2022-01-31 16:36:00|4464.3|4463.9|4462.8|4462.4|4464.8|4464.4|4462.55|4462.15|907
1643646970000|2022-01-31 16:36:10|4463.05|4462.65|4464.3|4463.9|4465.05|4464.65|4462.8|4462.4|803
1643646980000|2022-01-31 16:36:20|4464.55|4464.15|4463.8|4463.4|4464.55|4464.15|4463.3|4462.9|488
1643646990000|2022-01-31 16:36:30|4463.55|4463.15|4464.3|4463.9|4464.55|4464.15|4463.42|4463.02|348
1643647000000|2022-01-31 16:36:40|4464.05|4463.65|4463.55|4463.15|4464.3|4463.9|4463.55|4463.15|179
1643647010000|2022-01-31 16:36:50|4463.67|4463.27|4463.55|4463.15|4464.67|4464.27|4463.55|4463.15|347
1643647020000|2022-01-31 16:37:00|4463.8|4463.4|4464.3|4463.9|4464.55|4464.15|4462.55|4462.15|534
1643647030000|2022-01-31 16:37:10|4464.05|4463.65|4464.05|4463.65|4464.3|4463.9|4463.3|4462.9|410
1643647040000|2022-01-31 16:37:20|4463.8|4463.4|4463.55|4463.15|4463.92|4463.52|4463.55|4463.15|258
1643647050000|2022-01-31 16:37:30|4463.8|4463.4|4463.3|4462.9|4463.8|4463.4|4463.17|4462.77|194
1643647060000|2022-01-31 16:37:40|4463.55|4463.15|4464.05|4463.65|4464.3|4463.9|4463.55|4463.15|173
1643647070000|2022-01-31 16:37:50|4463.8|4463.4|4463.8|4463.4|4464.05|4463.65|4463.3|4462.9|228
1643647080000|2022-01-31 16:38:00|4464.05|4463.65|4464.3|4463.9|4464.55|4464.15|4462.55|4462.15|573
1643647090000|2022-01-31 16:38:10|4464.8|4464.4|4463.3|4462.9|4464.92|4464.52|4463.3|4462.9|449
1643647100000|2022-01-31 16:38:20|4463.55|4463.15|4463.8|4463.4|4464.05|4463.65|4463.3|4462.9|219
1643647110000|2022-01-31 16:38:30|4464.3|4463.9|4463.67|4463.27|4464.3|4463.9|4463.3|4462.9|274
1643647120000|2022-01-31 16:38:40|4463.55|4463.15|4463.55|4463.15|4463.8|4463.4|4463.05|4462.65|253
1643647130000|2022-01-31 16:38:50|4463.67|4463.27|4463.55|4463.15|4463.8|4463.4|4462.8|4462.4|426
1643647140000|2022-01-31 16:39:00|4463.3|4462.9|4463.3|4462.9|4463.55|4463.15|4462.55|4462.15|263
1643647150000|2022-01-31 16:39:10|4463.55|4463.15|4462.92|4462.52|4463.55|4463.15|4462.92|4462.52|270
1643647160000|2022-01-31 16:39:20|4463.3|4462.9|4464.3|4463.9|4464.55|4464.15|4463.3|4462.9|203
1643647170000|2022-01-31 16:39:30|4464.55|4464.15|4463.8|4463.4|4464.8|4464.4|4463.8|4463.4|277
1643647180000|2022-01-31 16:39:40|4464.05|4463.65|4464.3|4463.9|4464.3|4463.9|4463.67|4463.27|131
1643647190000|2022-01-31 16:39:50|4464.55|4464.15|4463.8|4463.4|4464.55|4464.15|4463.8|4463.4|334
1643647200000|2022-01-31 16:40:00|4464.05|4463.65|4466.8|4466.4|4467.05|4466.65|4464.05|4463.65|983
1643647210000|2022-01-31 16:40:10|4466.92|4466.52|4465.8|4465.4|4467.3|4466.9|4465.55|4465.15|635
1643647220000|2022-01-31 16:40:20|4466.05|4465.65|4465.8|4465.4|4466.05|4465.65|4465.55|4465.15|368
1643647230000|2022-01-31 16:40:30|4465.92|4465.52|4464.05|4463.65|4465.92|4465.52|4463.8|4463.4|569
1643647240000|2022-01-31 16:40:40|4464.3|4463.9|4465.3|4464.9|4465.3|4464.9|4464.3|4463.9|258
1643647250000|2022-01-31 16:40:50|4465.05|4464.65|4465.05|4464.65|4465.55|4465.15|4464.8|4464.4|370
1643647260000|2022-01-31 16:41:00|4465.3|4464.9|4463.55|4463.15|4465.55|4465.15|4463.3|4462.9|466
1643647270000|2022-01-31 16:41:10|4463.8|4463.4|4463.3|4462.9|4463.8|4463.4|4462.55|4462.15|610
1643647280000|2022-01-31 16:41:20|4463.55|4463.15|4463.42|4463.02|4463.92|4463.52|4463.05|4462.65|305
1643647290000|2022-01-31 16:41:30|4463.67|4463.27|4463.55|4463.15|4463.67|4463.27|4463.17|4462.77|141
1643647300000|2022-01-31 16:41:40|4463.8|4463.4|4463.8|4463.4|4463.92|4463.52|4463.05|4462.65|322
1643647310000|2022-01-31 16:41:50|4463.55|4463.15|4464.3|4463.9|4464.3|4463.9|4463.3|4462.9|237
1643647320000|2022-01-31 16:42:00|4464.55|4464.15|4464.55|4464.15|4465.3|4464.9|4464.55|4464.15|417
1643647330000|2022-01-31 16:42:10|4464.8|4464.4|4465.42|4465.02|4465.55|4465.15|4464.3|4463.9|205
1643647340000|2022-01-31 16:42:20|4465.55|4465.15|4465.05|4464.65|4466.05|4465.65|4464.8|4464.4|301
1643647350000|2022-01-31 16:42:30|4465.3|4464.9|4464.05|4463.65|4465.55|4465.15|4464.05|4463.65|271
1643647360000|2022-01-31 16:42:40|4464.3|4463.9|4464.92|4464.52|4464.92|4464.52|4464.05|4463.65|229
1643647370000|2022-01-31 16:42:50|4465.05|4464.65|4465.3|4464.9|4465.3|4464.9|4464.8|4464.4|366
1643647380000|2022-01-31 16:43:00|4465.55|4465.15|4465.55|4465.15|4465.8|4465.4|4465.05|4464.65|353
1643647390000|2022-01-31 16:43:10|4465.3|4464.9|4466.55|4466.15|4466.8|4466.4|4465.3|4464.9|315
1643647400000|2022-01-31 16:43:20|4466.67|4466.27|4466.55|4466.15|4467.05|4466.65|4466.55|4466.15|283
1643647410000|2022-01-31 16:43:30|4466.8|4466.4|4466.55|4466.15|4467.05|4466.65|4466.55|4466.15|332
1643647420000|2022-01-31 16:43:40|4467.05|4466.65|4467.17|4466.77|4468.05|4467.65|4466.8|4466.4|701
1643647430000|2022-01-31 16:43:50|4467.05|4466.65|4467.3|4466.9|4467.55|4467.15|4466.8|4466.4|538
1643647440000|2022-01-31 16:44:00|4467.17|4466.77|4466.8|4466.4|4467.8|4467.4|4466.8|4466.4|238
1643647450000|2022-01-31 16:44:10|4467.05|4466.65|4466.05|4465.65|4467.05|4466.65|4466.05|4465.65|240
1643647460000|2022-01-31 16:44:20|4466.3|4465.9|4466.8|4466.4|4467.3|4466.9|4466.3|4465.9|334
1643647470000|2022-01-31 16:44:30|4466.55|4466.15|4467.05|4466.65|4467.3|4466.9|4466.3|4465.9|467
1643647480000|2022-01-31 16:44:40|4466.92|4466.52|4466.92|4466.52|4467.05|4466.65|4466.55|4466.15|92
1643647490000|2022-01-31 16:44:50|4467.05|4466.65|4467.05|4466.65|4468.3|4467.9|4466.8|4466.4|451
1643647500000|2022-01-31 16:45:00|4466.8|4466.4|4465.8|4465.4|4468.3|4467.9|4465.67|4465.27|650
1643647510000|2022-01-31 16:45:10|4467.05|4466.65|4466.55|4466.15|4467.3|4466.9|4466.55|4466.15|322
1643647520000|2022-01-31 16:45:20|4466.3|4465.9|4467.3|4466.9|4467.55|4467.15|4466.3|4465.9|184
1643647530000|2022-01-31 16:45:30|4467.42|4467.02|4467.05|4466.65|4467.55|4467.15|4466.8|4466.4|447
1643647540000|2022-01-31 16:45:40|4467.17|4466.77|4466.8|4466.4|4467.3|4466.9|4466.3|4465.9|177
1643647550000|2022-01-31 16:45:50|4466.55|4466.15|4465.8|4465.4|4466.55|4466.15|4465.17|4464.77|539
1643647560000|2022-01-31 16:46:00|4466.05|4465.65|4467.05|4466.65|4467.05|4466.65|4465.92|4465.52|201
1643647570000|2022-01-31 16:46:10|4466.8|4466.4|4468.3|4467.9|4468.55|4468.15|4466.8|4466.4|391
1643647580000|2022-01-31 16:46:20|4468.55|4468.15|4468.55|4468.15|4468.67|4468.27|4468.05|4467.65|432
1643647590000|2022-01-31 16:46:30|4468.3|4467.9|4468.55|4468.15|4468.8|4468.4|4467.8|4467.4|396
1643647600000|2022-01-31 16:46:40|4468.3|4467.9|4468.05|4467.65|4468.55|4468.15|4468.05|4467.65|190
1643647610000|2022-01-31 16:46:50|4468.3|4467.9|4468.3|4467.9|4468.55|4468.15|4468.17|4467.77|172
1643647620000|2022-01-31 16:47:00|4468.55|4468.15|4468.05|4467.65|4469.05|4468.65|4468.05|4467.65|379
1643647630000|2022-01-31 16:47:10|4467.8|4467.4|4468.05|4467.65|4468.3|4467.9|4467.55|4467.15|243
1643647640000|2022-01-31 16:47:20|4467.8|4467.4|4468.3|4467.9|4468.55|4468.15|4467.8|4467.4|174
1643647650000|2022-01-31 16:47:30|4468.55|4468.15|4468.3|4467.9|4468.8|4468.4|4468.3|4467.9|172
1643647660000|2022-01-31 16:47:40|4468.05|4467.65|4468.8|4468.4|4469.05|4468.65|4468.05|4467.65|320
1643647670000|2022-01-31 16:47:50|4468.67|4468.27|4468.05|4467.65|4468.67|4468.27|4467.05|4466.65|368
1643647680000|2022-01-31 16:48:00|4467.8|4467.4|4468.17|4467.77|4468.17|4467.77|4467.8|4467.4|161
1643647690000|2022-01-31 16:48:10|4468.05|4467.65|4469.05|4468.65|4469.05|4468.65|4468.05|4467.65|181
1643647700000|2022-01-31 16:48:20|4469.3|4468.9|4470.3|4469.9|4471.3|4470.9|4469.3|4468.9|1838
1643647710000|2022-01-31 16:48:30|4470.42|4470.02|4470.55|4470.15|4470.8|4470.4|4470.42|4470.02|292
1643647720000|2022-01-31 16:48:40|4470.3|4469.9|4470.55|4470.15|4470.8|4470.4|4470.3|4469.9|267
1643647730000|2022-01-31 16:48:50|4470.8|4470.4|4471.05|4470.65|4471.05|4470.65|4470.55|4470.15|336
1643647740000|2022-01-31 16:49:00|4470.8|4470.4|4470.8|4470.4|4470.8|4470.4|4470.3|4469.9|510
1643647750000|2022-01-31 16:49:10|4470.67|4470.27|4470.55|4470.15|4470.8|4470.4|4470.05|4469.65|405
1643647760000|2022-01-31 16:49:20|4470.67|4470.27|4472.05|4471.65|4472.05|4471.65|4470.67|4470.27|525
1643647770000|2022-01-31 16:49:30|4471.8|4471.4|4471.8|4471.4|4472.8|4472.4|4471.8|4471.4|933
1643647780000|2022-01-31 16:49:40|4471.92|4471.52|4472.05|4471.65|4472.05|4471.65|4471.8|4471.4|309
1643647790000|2022-01-31 16:49:50|4471.92|4471.52|4472.55|4472.15|4472.8|4472.4|4471.8|4471.4|456
1643647800000|2022-01-31 16:50:00|4472.8|4472.4|4471.55|4471.15|4472.8|4472.4|4471.3|4470.9|458
1643647810000|2022-01-31 16:50:10|4471.3|4470.9|4471.8|4471.4|4472.3|4471.9|4471.3|4470.9|621
1643647820000|2022-01-31 16:50:20|4471.55|4471.15|4471.8|4471.4|4472.3|4471.9|4471.55|4471.15|237
1643647830000|2022-01-31 16:50:30|4472.05|4471.65|4472.3|4471.9|4472.3|4471.9|4471.8|4471.4|266
1643647840000|2022-01-31 16:50:40|4472.42|4472.02|4472.67|4472.27|4472.67|4472.27|4472.05|4471.65|312
1643647850000|2022-01-31 16:50:50|4472.8|4472.4|4474.3|4473.9|4474.3|4473.9|4472.55|4472.15|1017
1643647860000|2022-01-31 16:51:00|4474.05|4473.65|4475.05|4474.65|4475.05|4474.65|4474.05|4473.65|1156
1643647870000|2022-01-31 16:51:10|4475.3|4474.9|4476.8|4476.4|4476.8|4476.4|4475.05|4474.65|2598
1643647880000|2022-01-31 16:51:20|4476.55|4476.15|4476.92|4476.52|4477.05|4476.65|4476.3|4475.9|860
1643647890000|2022-01-31 16:51:30|4476.8|4476.4|4477.05|4476.65|4477.05|4476.65|4476.3|4475.9|534
1643647900000|2022-01-31 16:51:40|4476.8|4476.4|4477.05|4476.65|4477.3|4476.9|4476.8|4476.4|415
1643647910000|2022-01-31 16:51:50|4477.3|4476.9|4477.55|4477.15|4477.55|4477.15|4477.17|4476.77|413
1643647920000|2022-01-31 16:52:00|4477.8|4477.4|4478.55|4478.15|4478.55|4478.15|4477.8|4477.4|604
1643647930000|2022-01-31 16:52:10|4478.8|4478.4|4478.55|4478.15|4478.8|4478.4|4478.3|4477.9|475
1643647940000|2022-01-31 16:52:20|4478.8|4478.4|4478.17|4477.77|4478.8|4478.4|4477.8|4477.4|472
1643647950000|2022-01-31 16:52:30|4478.05|4477.65|4478.55|4478.15|4478.8|4478.4|4478.05|4477.65|292
1643647960000|2022-01-31 16:52:40|4478.3|4477.9|4479.05|4478.65|4479.05|4478.65|4478.3|4477.9|271
1643647970000|2022-01-31 16:52:50|4479.3|4478.9|4479.3|4478.9|4479.3|4478.9|4479.05|4478.65|324
1643647980000|2022-01-31 16:53:00|4479.55|4479.15|4479.55|4479.15|4480.3|4479.9|4479.55|4479.15|1061
1643647990000|2022-01-31 16:53:10|4479.3|4478.9|4480.05|4479.65|4480.05|4479.65|4479.3|4478.9|342
1643648000000|2022-01-31 16:53:20|4479.92|4479.52|4480.3|4479.9|4480.3|4479.9|4479.8|4479.4|1043
1643648010000|2022-01-31 16:53:30|4480.05|4479.65|4480.3|4479.9|4480.3|4479.9|4479.8|4479.4|493
1643648020000|2022-01-31 16:53:40|4480.17|4479.77|4480.55|4480.15|4480.55|4480.15|4480.05|4479.65|455
1643648030000|2022-01-31 16:53:50|4480.3|4479.9|4481.05|4480.65|4481.05|4480.65|4480.3|4479.9|653
1643648040000|2022-01-31 16:54:00|4480.8|4480.4|4480.55|4480.15|4480.8|4480.4|4480.05|4479.65|450
1643648050000|2022-01-31 16:54:10|4480.42|4480.02|4479.8|4479.4|4480.55|4480.15|4479.67|4479.27|481
1643648060000|2022-01-31 16:54:20|4480.05|4479.65|4480.05|4479.65|4480.3|4479.9|4480.05|4479.65|327
1643648070000|2022-01-31 16:54:30|4480.3|4479.9|4481.55|4481.15|4481.8|4481.4|4480.3|4479.9|696
1643648080000|2022-01-31 16:54:40|4481.3|4480.9|4481.05|4480.65|4481.55|4481.15|4480.8|4480.4|433
1643648090000|2022-01-31 16:54:50|4481.3|4480.9|4481.55|4481.15|4481.55|4481.15|4481.3|4480.9|183
1643648100000|2022-01-31 16:55:00|4481.67|4481.27|4481.8|4481.4|4482.05|4481.65|4481.3|4480.9|706
1643648110000|2022-01-31 16:55:10|4481.55|4481.15|4481.8|4481.4|4481.8|4481.4|4481.3|4480.9|260
1643648120000|2022-01-31 16:55:20|4482.05|4481.65|4482.3|4481.9|4482.55|4482.15|4482.05|4481.65|646
1643648130000|2022-01-31 16:55:30|4482.42|4482.02|4482.55|4482.15|4482.55|4482.15|4482.3|4481.9|267
1643648140000|2022-01-31 16:55:40|4482.3|4481.9|4481.8|4481.4|4482.55|4482.15|4481.8|4481.4|225
1643648150000|2022-01-31 16:55:50|4481.55|4481.15|4481.55|4481.15|4482.3|4481.9|4481.42|4481.02|308
1643648160000|2022-01-31 16:56:00|4481.8|4481.4|4481.8|4481.4|4482.3|4481.9|4481.8|4481.4|325
1643648170000|2022-01-31 16:56:10|4481.92|4481.52|4481.8|4481.4|4482.05|4481.65|4481.8|4481.4|205
1643648180000|2022-01-31 16:56:20|4481.55|4481.15|4481.17|4480.77|4482.05|4481.65|4481.05|4480.65|519
1643648190000|2022-01-31 16:56:30|4481.05|4480.65|4481.55|4481.15|4481.55|4481.15|4481.05|4480.65|232
1643648200000|2022-01-31 16:56:40|4481.8|4481.4|4481.55|4481.15|4482.3|4481.9|4481.05|4480.65|747
1643648210000|2022-01-31 16:56:50|4481.67|4481.27|4481.8|4481.4|4481.8|4481.4|4481.55|4481.15|153
1643648220000|2022-01-31 16:57:00|4482.05|4481.65|4482.05|4481.65|4482.05|4481.65|4481.8|4481.4|204
1643648230000|2022-01-31 16:57:10|4482.3|4481.9|4482.17|4481.77|4482.3|4481.9|4482.05|4481.65|384
1643648240000|2022-01-31 16:57:20|4482.05|4481.65|4481.3|4480.9|4482.05|4481.65|4481.3|4480.9|373
1643648250000|2022-01-31 16:57:30|4481.55|4481.15|4482.05|4481.65|4482.3|4481.9|4481.55|4481.15|184
1643648260000|2022-01-31 16:57:40|4482.17|4481.77|4482.3|4481.9|4482.3|4481.9|4481.8|4481.4|191
1643648270000|2022-01-31 16:57:50|4482.17|4481.77|4481.55|4481.15|4482.3|4481.9|4481.55|4481.15|150
1643648280000|2022-01-31 16:58:00|4481.3|4480.9|4481.3|4480.9|4481.8|4481.4|4481.3|4480.9|621
1643648290000|2022-01-31 16:58:10|4481.55|4481.15|4481.3|4480.9|4482.3|4481.9|4481.3|4480.9|273
1643648300000|2022-01-31 16:58:20|4481.05|4480.65|4481.3|4480.9|4481.8|4481.4|4481.05|4480.65|396
1643648310000|2022-01-31 16:58:30|4481.55|4481.15|4481.05|4480.65|4481.55|4481.15|4480.55|4480.15|462
1643648320000|2022-01-31 16:58:40|4481.3|4480.9|4481.3|4480.9|4481.55|4481.15|4481.3|4480.9|618
1643648330000|2022-01-31 16:58:50|4481.05|4480.65|4481.55|4481.15|4481.55|4481.15|4480.8|4480.4|321
1643648340000|2022-01-31 16:59:00|4481.3|4480.9|4481.05|4480.65|4481.55|4481.15|4480.8|4480.4|782
1643648350000|2022-01-31 16:59:10|4481.3|4480.9|4481.3|4480.9|4481.67|4481.27|4481.05|4480.65|360
1643648360000|2022-01-31 16:59:20|4481.55|4481.15|4482.05|4481.65|4482.05|4481.65|4481.55|4481.15|160
1643648370000|2022-01-31 16:59:30|4481.8|4481.4|4481.55|4481.15|4482.05|4481.65|4481.55|4481.15|350
1643648380000|2022-01-31 16:59:40|4481.3|4480.9|4481.8|4481.4|4481.8|4481.4|4481.3|4480.9|714
1643648390000|2022-01-31 16:59:50|||||||||350
1643648400000|2022-01-31 17:00:00|4482.05|4481.65|4481.05|4480.65|4482.3|4481.9|4480.8|4480.4|1132
1643648410000|2022-01-31 17:00:10|4481.3|4480.9|4481.55|4481.15|4481.8|4481.4|4480.8|4480.4|343
1643648420000|2022-01-31 17:00:20|4481.8|4481.4|4480.55|4480.15|4482.05|4481.65|4480.55|4480.15|391
1643648430000|2022-01-31 17:00:30|4480.3|4479.9|4481.3|4480.9|4481.55|4481.15|4480.05|4479.65|418
1643648440000|2022-01-31 17:00:40|4481.17|4480.77|4480.8|4480.4|4481.3|4480.9|4480.8|4480.4|128
1643648450000|2022-01-31 17:00:50|4480.3|4479.9|4480.67|4480.27|4480.8|4480.4|4480.3|4479.9|284
1643648460000|2022-01-31 17:01:00|4480.8|4480.4|4480.3|4479.9|4481.55|4481.15|4480.3|4479.9|494
1643648470000|2022-01-31 17:01:10|4480.55|4480.15|4480.8|4480.4|4480.8|4480.4|4480.55|4480.15|272
1643648480000|2022-01-31 17:01:20|4481.55|4481.15|4481.05|4480.65|4481.8|4481.4|4481.05|4480.65|507
1643648490000|2022-01-31 17:01:30|4481.17|4480.77|4481.05|4480.65|4481.55|4481.15|4480.92|4480.52|233
1643648500000|2022-01-31 17:01:40|4480.8|4480.4|4480.3|4479.9|4481.05|4480.65|4480.05|4479.65|361
1643648510000|2022-01-31 17:01:50|4480.17|4479.77|4480.05|4479.65|4480.3|4479.9|4479.3|4478.9|640
1643648520000|2022-01-31 17:02:00|4480.17|4479.77|4480.05|4479.65|4480.3|4479.9|4479.8|4479.4|282
1643648530000|2022-01-31 17:02:10|4479.92|4479.52|4479.92|4479.52|4480.05|4479.65|4479.55|4479.15|349
1643648540000|2022-01-31 17:02:20|4479.8|4479.4|4479.55|4479.15|4480.05|4479.65|4479.55|4479.15|250
1643648550000|2022-01-31 17:02:30|4479.3|4478.9|4479.3|4478.9|4479.55|4479.15|4479.05|4478.65|311
1643648560000|2022-01-31 17:02:40|4479.05|4478.65|4478.8|4478.4|4479.55|4479.15|4478.55|4478.15|486
1643648570000|2022-01-31 17:02:50|4478.92|4478.52|4478.55|4478.15|4479.3|4478.9|4478.55|4478.15|303
1643648580000|2022-01-31 17:03:00|4478.8|4478.4|4478.8|4478.4|4479.05|4478.65|4478.3|4477.9|412
1643648590000|2022-01-31 17:03:10|4479.05|4478.65|4478.3|4477.9|4479.3|4478.9|4478.3|4477.9|458
1643648600000|2022-01-31 17:03:20|4478.42|4478.02|4478.3|4477.9|4478.67|4478.27|4478.05|4477.65|280
1643648610000|2022-01-31 17:03:30|4478.05|4477.65|4477.8|4477.4|4478.3|4477.9|4477.8|4477.4|227
1643648620000|2022-01-31 17:03:40|4477.67|4477.27|4478.3|4477.9|4478.3|4477.9|4477.3|4476.9|851
1643648630000|2022-01-31 17:03:50|4478.05|4477.65|4477.55|4477.15|4478.3|4477.9|4477.55|4477.15|284
1643648640000|2022-01-31 17:04:00|4477.8|4477.4|4477.8|4477.4|4478.05|4477.65|4477.55|4477.15|225
1643648650000|2022-01-31 17:04:10|4477.55|4477.15|4478.05|4477.65|4478.05|4477.65|4477.55|4477.15|221
1643648660000|2022-01-31 17:04:20|4478.3|4477.9|4478.3|4477.9|4478.55|4478.15|4478.05|4477.65|327
1643648670000|2022-01-31 17:04:30|4478.42|4478.02|4479.05|4478.65|4479.3|4478.9|4478.42|4478.02|323
1643648680000|2022-01-31 17:04:40|4478.92|4478.52|4479.55|4479.15|4479.55|4479.15|4478.92|4478.52|326
1643648690000|2022-01-31 17:04:50|4479.8|4479.4|4479.55|4479.15|4479.8|4479.4|4479.55|4479.15|313
1643648700000|2022-01-31 17:05:00|4479.8|4479.4|4480.8|4480.4|4480.8|4480.4|4479.8|4479.4|651
1643648710000|2022-01-31 17:05:10|4480.55|4480.15|4480.3|4479.9|4480.67|4480.27|4480.3|4479.9|262
1643648720000|2022-01-31 17:05:20|4480.05|4479.65|4480.3|4479.9|4480.55|4480.15|4480.05|4479.65|284
1643648730000|2022-01-31 17:05:30|4480.42|4480.02|4481.05|4480.65|4481.3|4480.9|4480.3|4479.9|479
1643648740000|2022-01-31 17:05:40|4481.3|4480.9|4481.55|4481.15|4481.55|4481.15|4481.3|4480.9|397
1643648750000|2022-01-31 17:05:50|4481.8|4481.4|4481.55|4481.15|4482.05|4481.65|4481.55|4481.15|309
1643648760000|2022-01-31 17:06:00|4481.8|4481.4|4481.3|4480.9|4481.8|4481.4|4481.3|4480.9|232
1643648770000|2022-01-31 17:06:10|4481.42|4481.02|4480.8|4480.4|4481.55|4481.15|4480.8|4480.4|207
1643648780000|2022-01-31 17:06:20|4481.05|4480.65|4480.3|4479.9|4481.05|4480.65|4480.05|4479.65|202
1643648790000|2022-01-31 17:06:30|4480.42|4480.02|4480.55|4480.15|4480.55|4480.15|4480.3|4479.9|139
1643648800000|2022-01-31 17:06:40|4480.3|4479.9|4480.3|4479.9|4480.8|4480.4|4480.05|4479.65|245
1643648810000|2022-01-31 17:06:50|4480.55|4480.15|4480.8|4480.4|4480.8|4480.4|4480.42|4480.02|136
1643648820000|2022-01-31 17:07:00|4480.67|4480.27|4480.55|4480.15|4480.8|4480.4|4480.55|4480.15|216
1643648830000|2022-01-31 17:07:10|4480.67|4480.27|4479.3|4478.9|4480.67|4480.27|4479.3|4478.9|234
1643648840000|2022-01-31 17:07:20|4479.42|4479.02|4480.55|4480.15|4480.55|4480.15|4479.42|4479.02|159
1643648850000|2022-01-31 17:07:30|4480.3|4479.9|4481.05|4480.65|4481.3|4480.9|4480.05|4479.65|141
1643648860000|2022-01-31 17:07:40|4481.3|4480.9|4480.8|4480.4|4481.3|4480.9|4480.55|4480.15|189
1643648870000|2022-01-31 17:07:50|4481.05|4480.65|4480.05|4479.65|4481.05|4480.65|4479.8|4479.4|200
1643648880000|2022-01-31 17:08:00|4479.8|4479.4|4479.3|4478.9|4479.8|4479.4|4479.3|4478.9|275
1643648890000|2022-01-31 17:08:10|4479.42|4479.02|4479.3|4478.9|4479.55|4479.15|4479.05|4478.65|206
1643648900000|2022-01-31 17:08:20|4479.05|4478.65|4479.3|4478.9|4479.3|4478.9|4479.05|4478.65|61
1643648910000|2022-01-31 17:08:30|4478.92|4478.52|4479.05|4478.65|4479.05|4478.65|4478.55|4478.15|157
1643648920000|2022-01-31 17:08:40|4478.8|4478.4|4477.8|4477.4|4478.8|4478.4|4477.55|4477.15|319
1643648930000|2022-01-31 17:08:50|4477.55|4477.15|4478.3|4477.9|4478.3|4477.9|4477.3|4476.9|324
1643648940000|2022-01-31 17:09:00|4478.55|4478.15|4479.05|4478.65|4479.3|4478.9|4478.55|4478.15|227
1643648950000|2022-01-31 17:09:10|4478.8|4478.4|4477.55|4477.15|4479.05|4478.65|4477.55|4477.15|217
1643648960000|2022-01-31 17:09:20|4477.3|4476.9|4476.8|4476.4|4477.55|4477.15|4476.3|4475.9|610
1643648970000|2022-01-31 17:09:30|4477.05|4476.65|4475.8|4475.4|4477.05|4476.65|4475.8|4475.4|462
1643648980000|2022-01-31 17:09:40|4476.05|4475.65|4476.05|4475.65|4476.55|4476.15|4475.8|4475.4|562
1643648990000|2022-01-31 17:09:50|4475.8|4475.4|4475.05|4474.65|4475.8|4475.4|4474.8|4474.4|631
1643649000000|2022-01-31 17:10:00|4475.3|4474.9|4476.55|4476.15|4476.8|4476.4|4475.3|4474.9|535
1643649010000|2022-01-31 17:10:10|4476.42|4476.02|4477.05|4476.65|4477.55|4477.15|4476.3|4475.9|304
1643649020000|2022-01-31 17:10:20|4476.92|4476.52|4476.05|4475.65|4477.05|4476.65|4475.8|4475.4|307
1643649030000|2022-01-31 17:10:30|4475.8|4475.4|4476.05|4475.65|4476.05|4475.65|4475.55|4475.15|246
1643649040000|2022-01-31 17:10:40|4476.3|4475.9|4476.8|4476.4|4476.8|4476.4|4475.8|4475.4|308
1643649050000|2022-01-31 17:10:50|4476.92|4476.52|4476.3|4475.9|4477.05|4476.65|4476.3|4475.9|134
1643649060000|2022-01-31 17:11:00|4476.42|4476.02|4477.3|4476.9|4477.3|4476.9|4476.3|4475.9|206
1643649070000|2022-01-31 17:11:10|4477.17|4476.77|4477.55|4477.15|4477.8|4477.4|4477.17|4476.77|175
1643649080000|2022-01-31 17:11:20|4477.42|4477.02|4477.8|4477.4|4478.05|4477.65|4477.3|4476.9|317
1643649090000|2022-01-31 17:11:30|4478.05|4477.65|4477.55|4477.15|4478.05|4477.65|4477.05|4476.65|396
1643649100000|2022-01-31 17:11:40|4477.8|4477.4|4477.17|4476.77|4478.05|4477.65|4477.05|4476.65|520
1643649110000|2022-01-31 17:11:50|4477.05|4476.65|4476.3|4475.9|4477.05|4476.65|4476.3|4475.9|200
1643649120000|2022-01-31 17:12:00|4476.55|4476.15|4476.55|4476.15|4476.8|4476.4|4476.3|4475.9|221
1643649130000|2022-01-31 17:12:10|4476.8|4476.4|4476.55|4476.15|4477.05|4476.65|4476.05|4475.65|322
1643649140000|2022-01-31 17:12:20|4476.67|4476.27|4477.55|4477.15|4477.55|4477.15|4476.67|4476.27|146
1643649150000|2022-01-31 17:12:30|4477.42|4477.02|4477.8|4477.4|4477.8|4477.4|4476.8|4476.4|192
1643649160000|2022-01-31 17:12:40|4478.05|4477.65|4479.05|4478.65|4479.05|4478.65|4478.05|4477.65|450
1643649170000|2022-01-31 17:12:50|4478.8|4478.4|4478.8|4478.4|4479.05|4478.65|4478.55|4478.15|187
1643649180000|2022-01-31 17:13:00|4478.67|4478.27|4478.8|4478.4|4479.05|4478.65|4478.67|4478.27|150
1643649190000|2022-01-31 17:13:10|4479.05|4478.65|4478.55|4478.15|4479.05|4478.65|4478.05|4477.65|174
1643649200000|2022-01-31 17:13:20|4478.8|4478.4|4478.8|4478.4|4479.05|4478.65|4478.55|4478.15|215
1643649210000|2022-01-31 17:13:30|4478.67|4478.27|4478.55|4478.15|4479.05|4478.65|4478.3|4477.9|168
1643649220000|2022-01-31 17:13:40|4478.3|4477.9|4476.55|4476.15|4478.3|4477.9|4476.55|4476.15|245
1643649230000|2022-01-31 17:13:50|4476.8|4476.4|4477.3|4476.9|4477.3|4476.9|4476.3|4475.9|259
1643649240000|2022-01-31 17:14:00|4477.05|4476.65|4476.05|4475.65|4477.05|4476.65|4475.55|4475.15|324
1643649250000|2022-01-31 17:14:10|4475.92|4475.52|4474.8|4474.4|4476.05|4475.65|4474.3|4473.9|559
1643649260000|2022-01-31 17:14:20|4475.05|4474.65|4474.55|4474.15|4475.3|4474.9|4474.55|4474.15|429
1643649270000|2022-01-31 17:14:30|4474.67|4474.27|4474.8|4474.4|4475.3|4474.9|4474.55|4474.15|242
1643649280000|2022-01-31 17:14:40|4474.55|4474.15|4475.92|4475.52|4476.05|4475.65|4474.55|4474.15|405
1643649290000|2022-01-31 17:14:50|4475.8|4475.4|4475.55|4475.15|4475.8|4475.4|4475.3|4474.9|300
1643649300000|2022-01-31 17:15:00|4476.05|4475.65|4476.55|4476.15|4477.05|4476.65|4475.55|4475.15|363
1643649310000|2022-01-31 17:15:10|4476.3|4475.9|4474.8|4474.4|4476.3|4475.9|4474.55|4474.15|487
1643649320000|2022-01-31 17:15:20|4474.92|4474.52|4475.8|4475.4|4476.05|4475.65|4474.67|4474.27|326
1643649330000|2022-01-31 17:15:30|4475.92|4475.52|4475.05|4474.65|4475.92|4475.52|4474.8|4474.4|230
1643649340000|2022-01-31 17:15:40|4475.17|4474.77|4475.67|4475.27|4475.8|4475.4|4475.05|4474.65|221
1643649350000|2022-01-31 17:15:50|4475.8|4475.4|4475.55|4475.15|4476.05|4475.65|4475.55|4475.15|369
1643649360000|2022-01-31 17:16:00|4475.67|4475.27|4476.3|4475.9|4476.8|4476.4|4475.67|4475.27|575
1643649370000|2022-01-31 17:16:10|4476.05|4475.65|4476.3|4475.9|4477.3|4476.9|4476.05|4475.65|307
1643649380000|2022-01-31 17:16:20|4476.55|4476.15|4476.8|4476.4|4477.05|4476.65|4476.3|4475.9|157
1643649390000|2022-01-31 17:16:30|4477.05|4476.65|4477.55|4477.15|4477.55|4477.15|4477.05|4476.65|261
1643649400000|2022-01-31 17:16:40|4477.8|4477.4|4478.05|4477.65|4478.3|4477.9|4477.55|4477.15|436
1643649410000|2022-01-31 17:16:50|4478.3|4477.9|4478.17|4477.77|4478.3|4477.9|4477.8|4477.4|249
1643649420000|2022-01-31 17:17:00|4478.05|4477.65|4479.55|4479.15|4479.55|4479.15|4478.05|4477.65|467
1643649430000|2022-01-31 17:17:10|4479.3|4478.9|4480.05|4479.65|4480.55|4480.15|4479.05|4478.65|1074
1643649440000|2022-01-31 17:17:20|4479.8|4479.4|4479.8|4479.4|4480.17|4479.77|4479.8|4479.4|659
1643649450000|2022-01-31 17:17:30|4479.92|4479.52|4481.05|4480.65|4481.3|4480.9|4479.8|4479.4|984
1643649460000|2022-01-31 17:17:40|4480.55|4480.15|4480.8|4480.4|4481.3|4480.9|4480.3|4479.9|904
1643649470000|2022-01-31 17:17:50|4481.05|4480.65|4481.05|4480.65|4481.05|4480.65|4480.55|4480.15|127
1643649480000|2022-01-31 17:18:00|4481.3|4480.9|4481.55|4481.15|4481.55|4481.15|4481.05|4480.65|421
1643649490000|2022-01-31 17:18:10|4481.8|4481.4|4483.55|4483.15|4483.8|4483.4|4481.8|4481.4|1277
1643649500000|2022-01-31 17:18:20|4483.3|4482.9|4484.3|4483.9|4484.3|4483.9|4483.3|4482.9|527
1643649510000|2022-01-31 17:18:30|4484.05|4483.65|4483.05|4482.65|4484.05|4483.65|4482.8|4482.4|610
1643649520000|2022-01-31 17:18:40|4482.8|4482.4|4482.8|4482.4|4483.05|4482.65|4482.8|4482.4|297
1643649530000|2022-01-31 17:18:50|4482.55|4482.15|4482.8|4482.4|4482.8|4482.4|4482.3|4481.9|419
1643649540000|2022-01-31 17:19:00|4482.55|4482.15|4481.8|4481.4|4482.55|4482.15|4481.55|4481.15|437
1643649550000|2022-01-31 17:19:10|4481.55|4481.15|4482.3|4481.9|4482.55|4482.15|4481.55|4481.15|513
1643649560000|2022-01-31 17:19:20|4482.55|4482.15|4482.3|4481.9|4482.55|4482.15|4482.3|4481.9|623
1643649570000|2022-01-31 17:19:30|4482.55|4482.15|4482.8|4482.4|4482.8|4482.4|4482.3|4481.9|326
1643649580000|2022-01-31 17:19:40|4482.92|4482.52|4482.8|4482.4|4483.05|4482.65|4482.8|4482.4|621
1643649590000|2022-01-31 17:19:50|4482.55|4482.15|4482.67|4482.27|4482.67|4482.27|4482.55|4482.15|408
1643649600000|2022-01-31 17:20:00|4482.55|4482.15|4482.3|4481.9|4482.55|4482.15|4481.8|4481.4|811
1643649610000|2022-01-31 17:20:10|4482.55|4482.15|4481.05|4480.65|4482.55|4482.15|4481.05|4480.65|488
1643649620000|2022-01-31 17:20:20|4481.55|4481.15|4482.05|4481.65|4482.05|4481.65|4481.55|4481.15|344
1643649630000|2022-01-31 17:20:30|4481.8|4481.4|4481.8|4481.4|4481.92|4481.52|4481.8|4481.4|504
1643649640000|2022-01-31 17:20:40|4482.05|4481.65|4482.17|4481.77|4482.3|4481.9|4482.05|4481.65|254
1643649650000|2022-01-31 17:20:50|4482.05|4481.65|4481.8|4481.4|4482.05|4481.65|4481.05|4480.65|287
1643649660000|2022-01-31 17:21:00|4481.67|4481.27|4482.17|4481.77|4482.3|4481.9|4481.3|4480.9|287
1643649670000|2022-01-31 17:21:10|4482.05|4481.65|4482.3|4481.9|4482.3|4481.9|4481.8|4481.4|138
1643649680000|2022-01-31 17:21:20|4482.42|4482.02|4481.8|4481.4|4482.55|4482.15|4481.8|4481.4|581
1643649690000|2022-01-31 17:21:30|4481.55|4481.15|4479.8|4479.4|4481.55|4481.15|4479.8|4479.4|1144
1643649700000|2022-01-31 17:21:40|4480.05|4479.65|4480.05|4479.65|4480.3|4479.9|4479.8|4479.4|574
1643649710000|2022-01-31 17:21:50|4480.17|4479.77|4480.8|4480.4|4481.05|4480.65|4480.17|4479.77|278
1643649720000|2022-01-31 17:22:00|4480.3|4479.9|4480.55|4480.15|4480.8|4480.4|4480.3|4479.9|570
1643649730000|2022-01-31 17:22:10|4480.42|4480.02|4480.55|4480.15|4480.8|4480.4|4480.3|4479.9|283
1643649740000|2022-01-31 17:22:20|4479.3|4478.9|4479.05|4478.65|4479.55|4479.15|4478.55|4478.15|1007
1643649750000|2022-01-31 17:22:30|4479.17|4478.77|4479.8|4479.4|4480.05|4479.65|4478.8|4478.4|329
1643649760000|2022-01-31 17:22:40|4479.55|4479.15|4479.55|4479.15|4479.55|4479.15|4479.3|4478.9|253
1643649770000|2022-01-31 17:22:50|4480.05|4479.65|4480.05|4479.65|4480.3|4479.9|4479.8|4479.4|238
1643649780000|2022-01-31 17:23:00|4480.3|4479.9|4480.05|4479.65|4480.3|4479.9|4479.55|4479.15|298
1643649790000|2022-01-31 17:23:10|4479.55|4479.15|4479.55|4479.15|4479.55|4479.15|4479.3|4478.9|125
1643649800000|2022-01-31 17:23:20|4479.67|4479.27|4479.17|4478.77|4479.8|4479.4|4479.05|4478.65|341
1643649810000|2022-01-31 17:23:30|4479.3|4478.9|4478.8|4478.4|4479.55|4479.15|4478.8|4478.4|230
1643649820000|2022-01-31 17:23:40|4479.05|4478.65|4479.05|4478.65|4479.05|4478.65|4478.55|4478.15|265
1643649830000|2022-01-31 17:23:50|4479.17|4478.77|4478.05|4477.65|4479.3|4478.9|4478.05|4477.65|245
1643649840000|2022-01-31 17:24:00|4477.8|4477.4|4477.55|4477.15|4478.55|4478.15|4477.55|4477.15|417
1643649850000|2022-01-31 17:24:10|4477.3|4476.9|4477.42|4477.02|4477.8|4477.4|4477.05|4476.65|297
1643649860000|2022-01-31 17:24:20|4477.3|4476.9|4474.8|4474.4|4477.3|4476.9|4474.55|4474.15|1526
1643649870000|2022-01-31 17:24:30|4474.55|4474.15|4473.17|4472.77|4474.55|4474.15|4472.3|4471.9|1134
1643649880000|2022-01-31 17:24:40|4473.3|4472.9|4474.3|4473.9|4474.8|4474.4|4473.3|4472.9|355
1643649890000|2022-01-31 17:24:50|4474.55|4474.15|4474.92|4474.52|4475.05|4474.65|4474.55|4474.15|361
1643649900000|2022-01-31 17:25:00|4475.05|4474.65|4473.8|4473.4|4475.3|4474.9|4473.8|4473.4|390
1643649910000|2022-01-31 17:25:10|4473.55|4473.15|4473.55|4473.15|4473.55|4473.15|4472.8|4472.4|378
1643649920000|2022-01-31 17:25:20|4473.3|4472.9|4471.55|4471.15|4473.42|4473.02|4471.3|4470.9|554
1643649930000|2022-01-31 17:25:30|4471.67|4471.27|4472.55|4472.15|4472.8|4472.4|4471.67|4471.27|324
1643649940000|2022-01-31 17:25:40|4472.67|4472.27|4472.67|4472.27|4473.05|4472.65|4472.55|4472.15|162
1643649950000|2022-01-31 17:25:50|4472.8|4472.4|4473.55|4473.15|4473.55|4473.15|4472.8|4472.4|247
1643649960000|2022-01-31 17:26:00|4473.67|4473.27|4474.55|4474.15|4474.92|4474.52|4473.55|4473.15|279
1643649970000|2022-01-31 17:26:10|4474.8|4474.4|4474.8|4474.4|4474.8|4474.4|4474.42|4474.02|325
1643649980000|2022-01-31 17:26:20|4474.55|4474.15|4474.55|4474.15|4474.8|4474.4|4474.42|4474.02|200
1643649990000|2022-01-31 17:26:30|4474.8|4474.4|4474.8|4474.4|4474.8|4474.4|4474.55|4474.15|138
1643650000000|2022-01-31 17:26:40|4475.05|4474.65|4475.3|4474.9|4475.3|4474.9|4474.8|4474.4|245
1643650010000|2022-01-31 17:26:50|4475.55|4475.15|4476.17|4475.77|4476.3|4475.9|4475.55|4475.15|300
1643650020000|2022-01-31 17:27:00|4476.3|4475.9|4476.55|4476.15|4477.05|4476.65|4475.55|4475.15|387
1643650030000|2022-01-31 17:27:10|4476.8|4476.4|4476.55|4476.15|4477.05|4476.65|4476.55|4476.15|238
1643650040000|2022-01-31 17:27:20|4476.8|4476.4|4476.8|4476.4|4477.3|4476.9|4476.55|4476.15|184
1643650050000|2022-01-31 17:27:30|4477.05|4476.65|4477.05|4476.65|4477.05|4476.65|4476.8|4476.4|184
1643650060000|2022-01-31 17:27:40|4476.92|4476.52|4477.05|4476.65|4477.05|4476.65|4476.8|4476.4|127
1643650070000|2022-01-31 17:27:50|4476.8|4476.4|4477.3|4476.9|4477.67|4477.27|4476.55|4476.15|434
1643650080000|2022-01-31 17:28:00|4477.55|4477.15|4476.42|4476.02|4477.55|4477.15|4476.3|4475.9|262
1643650090000|2022-01-31 17:28:10|4476.3|4475.9|4477.3|4476.9|4477.55|4477.15|4476.3|4475.9|161
1643650100000|2022-01-31 17:28:20|4477.42|4477.02|4477.55|4477.15|4477.8|4477.4|4477.3|4476.9|149
1643650110000|2022-01-31 17:28:30|4477.8|4477.4|4477.3|4476.9|4477.8|4477.4|4477.3|4476.9|119
1643650120000|2022-01-31 17:28:40|4477.42|4477.02|4478.55|4478.15|4478.8|4478.4|4477.3|4476.9|258
1643650130000|2022-01-31 17:28:50|4478.42|4478.02|4478.42|4478.02|4478.8|4478.4|4478.3|4477.9|153
1643650140000|2022-01-31 17:29:00|4478.3|4477.9|4478.55|4478.15|4478.55|4478.15|4477.8|4477.4|311
1643650150000|2022-01-31 17:29:10|4478.3|4477.9|4477.8|4477.4|4478.8|4478.4|4477.55|4477.15|172
1643650160000|2022-01-31 17:29:20|4477.67|4477.27|4478.8|4478.4|4478.8|4478.4|4477.67|4477.27|193
1643650170000|2022-01-31 17:29:30|4478.55|4478.15|4478.42|4478.02|4478.8|4478.4|4478.3|4477.9|153
1643650180000|2022-01-31 17:29:40|4478.3|4477.9|4478.55|4478.15|4478.8|4478.4|4478.3|4477.9|148
1643650190000|2022-01-31 17:29:50|4478.3|4477.9|4477.8|4477.4|4478.3|4477.9|4477.8|4477.4|134
1643650200000|2022-01-31 17:30:00|4478.17|4477.77|4478.8|4478.4|4479.3|4478.9|4478.17|4477.77|315
1643650210000|2022-01-31 17:30:10|4479.05|4478.65|4479.55|4479.15|4479.8|4479.4|4478.55|4478.15|302
1643650220000|2022-01-31 17:30:20|4479.8|4479.4|4479.3|4478.9|4479.8|4479.4|4479.3|4478.9|153
1643650230000|2022-01-31 17:30:30|4479.05|4478.65|4479.8|4479.4|4479.8|4479.4|4479.05|4478.65|130
1643650240000|2022-01-31 17:30:40|4480.05|4479.65|4480.05|4479.65|4480.05|4479.65|4479.8|4479.4|185
1643650250000|2022-01-31 17:30:50|4479.92|4479.52|4479.3|4478.9|4480.05|4479.65|4479.3|4478.9|143
1643650260000|2022-01-31 17:31:00|4479.42|4479.02|4479.67|4479.27|4479.92|4479.52|4479.05|4478.65|292
1643650270000|2022-01-31 17:31:10|4479.8|4479.4|4479.55|4479.15|4479.92|4479.52|4479.3|4478.9|180
1643650280000|2022-01-31 17:31:20|4479.8|4479.4|4479.3|4478.9|4479.8|4479.4|4479.05|4478.65|140
1643650290000|2022-01-31 17:31:30|4479.55|4479.15|4479.8|4479.4|4480.05|4479.65|4479.55|4479.15|111
1643650300000|2022-01-31 17:31:40|4480.05|4479.65|4480.05|4479.65|4480.55|4480.15|4480.05|4479.65|526
1643650310000|2022-01-31 17:31:50|4480.3|4479.9|4479.8|4479.4|4480.3|4479.9|4479.67|4479.27|447
1643650320000|2022-01-31 17:32:00|4479.55|4479.15|4479.3|4478.9|4479.8|4479.4|4479.3|4478.9|187
1643650330000|2022-01-31 17:32:10|4479.05|4478.65|4479.55|4479.15|4480.05|4479.65|4479.05|4478.65|377
1643650340000|2022-01-31 17:32:20|4479.3|4478.9|4479.8|4479.4|4479.8|4479.4|4479.3|4478.9|304
1643650350000|2022-01-31 17:32:30|4480.05|4479.65|4479.8|4479.4|4480.05|4479.65|4479.8|4479.4|311
1643650360000|2022-01-31 17:32:40|4479.55|4479.15|4476.8|4476.4|4479.55|4479.15|4476.8|4476.4|784
1643650370000|2022-01-31 17:32:50|4477.05|4476.65|4477.55|4477.15|4477.55|4477.15|4477.05|4476.65|602
1643650380000|2022-01-31 17:33:00|4477.8|4477.4|4476.05|4475.65|4477.8|4477.4|4475.8|4475.4|649
1643650390000|2022-01-31 17:33:10|4476.17|4475.77|4476.55|4476.15|4476.8|4476.4|4476.05|4475.65|262
1643650400000|2022-01-31 17:33:20|4476.8|4476.4|4476.05|4475.65|4477.3|4476.9|4476.05|4475.65|288
1643650410000|2022-01-31 17:33:30|4476.3|4475.9|4475.55|4475.15|4476.42|4476.02|4475.05|4474.65|388
1643650420000|2022-01-31 17:33:40|4475.92|4475.52|4474.55|4474.15|4475.92|4475.52|4474.55|4474.15|284
1643650430000|2022-01-31 17:33:50|4474.8|4474.4|4474.05|4473.65|4475.05|4474.65|4473.3|4472.9|557
1643650440000|2022-01-31 17:34:00|4474.55|4474.15|4474.55|4474.15|4474.8|4474.4|4474.05|4473.65|486
1643650450000|2022-01-31 17:34:10|4474.67|4474.27|4474.8|4474.4|4474.8|4474.4|4474.3|4473.9|208
1643650460000|2022-01-31 17:34:20|4474.55|4474.15|4474.3|4473.9|4474.55|4474.15|4473.3|4472.9|232
1643650470000|2022-01-31 17:34:30|4474.55|4474.15|4474.42|4474.02|4474.8|4474.4|4474.42|4474.02|143
1643650480000|2022-01-31 17:34:40|4474.3|4473.9|4474.05|4473.65|4474.55|4474.15|4473.8|4473.4|79
1643650490000|2022-01-31 17:34:50|4474.3|4473.9|4474.55|4474.15|4474.8|4474.4|4474.3|4473.9|179
1643650500000|2022-01-31 17:35:00|4474.8|4474.4|4476.05|4475.65|4476.3|4475.9|4474.8|4474.4|391
1643650510000|2022-01-31 17:35:10|4476.17|4475.77|4474.05|4473.65|4476.3|4475.9|4474.05|4473.65|304
1643650520000|2022-01-31 17:35:20|4473.67|4473.27|4474.8|4474.4|4474.8|4474.4|4473.3|4472.9|286
1643650530000|2022-01-31 17:35:30|4475.05|4474.65|4476.05|4475.65|4476.55|4476.15|4475.05|4474.65|278
1643650540000|2022-01-31 17:35:40|4476.3|4475.9|4476.55|4476.15|4476.8|4476.4|4476.05|4475.65|188
1643650550000|2022-01-31 17:35:50|4476.67|4476.27|4476.92|4476.52|4477.3|4476.9|4476.55|4476.15|240
1643650560000|2022-01-31 17:36:00|4477.05|4476.65|4475.67|4475.27|4477.3|4476.9|4475.3|4474.9|308
1643650570000|2022-01-31 17:36:10|4475.55|4475.15|4476.05|4475.65|4476.3|4475.9|4475.3|4474.9|148
1643650580000|2022-01-31 17:36:20|4475.92|4475.52|4476.55|4476.15|4476.8|4476.4|4475.92|4475.52|297
1643650590000|2022-01-31 17:36:30|4476.8|4476.4|4476.05|4475.65|4476.8|4476.4|4476.05|4475.65|234
1643650600000|2022-01-31 17:36:40|4475.8|4475.4|4475.8|4475.4|4475.8|4475.4|4475.55|4475.15|130
1643650610000|2022-01-31 17:36:50|4476.05|4475.65|4475.8|4475.4|4476.3|4475.9|4475.3|4474.9|354
1643650620000|2022-01-31 17:37:00|4476.05|4475.65|4476.55|4476.15|4476.8|4476.4|4475.8|4475.4|102
1643650630000|2022-01-31 17:37:10|4476.8|4476.4|4477.05|4476.65|4477.05|4476.65|4476.55|4476.15|225
1643650640000|2022-01-31 17:37:20|4476.8|4476.4|4477.05|4476.65|4477.3|4476.9|4476.8|4476.4|89
1643650650000|2022-01-31 17:37:30|4477.3|4476.9|4477.3|4476.9|4477.55|4477.15|4477.3|4476.9|346
1643650660000|2022-01-31 17:37:40|4477.55|4477.15|4477.3|4476.9|4477.55|4477.15|4477.3|4476.9|241
1643650670000|2022-01-31 17:37:50|4476.8|4476.4|4477.42|4477.02|4477.55|4477.15|4476.8|4476.4|152
1643650680000|2022-01-31 17:38:00|4477.3|4476.9|4477.05|4476.65|4477.55|4477.15|4476.8|4476.4|103
1643650690000|2022-01-31 17:38:10|4476.8|4476.4|4477.17|4476.77|4477.17|4476.77|4476.3|4475.9|190
1643650700000|2022-01-31 17:38:20|4477.3|4476.9|4477.05|4476.65|4477.55|4477.15|4477.05|4476.65|161
1643650710000|2022-01-31 17:38:30|4476.92|4476.52|4477.05|4476.65|4477.42|4477.02|4476.8|4476.4|92
1643650720000|2022-01-31 17:38:40|4477.17|4476.77|4478.05|4477.65|4478.05|4477.65|4477.05|4476.65|536
1643650730000|2022-01-31 17:38:50|4477.8|4477.4|4477.3|4476.9|4477.8|4477.4|4477.05|4476.65|138
1643650740000|2022-01-31 17:39:00|4477.8|4477.4|4479.05|4478.65|4479.3|4478.9|4477.55|4477.15|588
1643650750000|2022-01-31 17:39:10|4478.8|4478.4|4478.8|4478.4|4479.05|4478.65|4478.8|4478.4|226
1643650760000|2022-01-31 17:39:20|4479.05|4478.65|4478.8|4478.4|4479.3|4478.9|4478.55|4478.15|258
1643650770000|2022-01-31 17:39:30|4479.05|4478.65|4478.8|4478.4|4479.3|4478.9|4478.8|4478.4|190
1643650780000|2022-01-31 17:39:40|4479.05|4478.65|4478.55|4478.15|4479.05|4478.65|4478.3|4477.9|166
1643650790000|2022-01-31 17:39:50|4478.8|4478.4|4479.05|4478.65|4479.3|4478.9|4478.67|4478.27|125
1643650800000|2022-01-31 17:40:00|4479.17|4478.77|4477.8|4477.4|4479.3|4478.9|4477.3|4476.9|316
1643650810000|2022-01-31 17:40:10|4478.05|4477.65|4478.55|4478.15|4478.8|4478.4|4477.8|4477.4|328
1643650820000|2022-01-31 17:40:20|4478.8|4478.4|4478.3|4477.9|4478.8|4478.4|4477.55|4477.15|229
1643650830000|2022-01-31 17:40:30|4478.55|4478.15|4478.3|4477.9|4478.55|4478.15|4477.8|4477.4|225
1643650840000|2022-01-31 17:40:40|4478.55|4478.15|4478.76|4478.36|4478.88|4478.48|4478.3|4477.9|131
1643650850000|2022-01-31 17:40:50|4478.88|4478.48|4479.51|4479.11|4479.51|4479.11|4478.76|4478.36|211
1643650860000|2022-01-31 17:41:00|4479.38|4478.98|4479.4|4479|4479.73|4479.33|4479.23|4478.83|219
1643650870000|2022-01-31 17:41:10|4479.15|4478.75|4479.36|4478.96|4479.61|4479.21|4478.65|4478.25|243
1643650880000|2022-01-31 17:41:20|4479.61|4479.21|4480.31|4479.91|4480.32|4479.92|4479.61|4479.21|335
1643650890000|2022-01-31 17:41:30|4480.24|4479.84|4479.83|4479.43|4480.49|4480.09|4479.71|4479.31|278
1643650900000|2022-01-31 17:41:40|4479.71|4479.31|4479.78|4479.38|4480.16|4479.76|4479.66|4479.26|171
1643650910000|2022-01-31 17:41:50|4479.66|4479.26|4479.16|4478.76|4479.91|4479.51|4478.91|4478.51|227
1643650920000|2022-01-31 17:42:00|4479.03|4478.63|4478.91|4478.51|4479.16|4478.76|4478.66|4478.26|371
1643650930000|2022-01-31 17:42:10|4478.78|4478.38|4478.16|4477.76|4478.91|4478.51|4477.66|4477.26|396
1643650940000|2022-01-31 17:42:20|4478.03|4477.63|4478.66|4478.26|4478.78|4478.38|4478.03|4477.63|232
1643650950000|2022-01-31 17:42:30|4478.91|4478.51|4478.66|4478.26|4479.16|4478.76|4478.41|4478.01|156
1643650960000|2022-01-31 17:42:40|4478.91|4478.51|4479.41|4479.01|4479.41|4479.01|4478.66|4478.26|117
1643650970000|2022-01-31 17:42:50|4479.16|4478.76|4479.53|4479.13|4479.91|4479.51|4479.16|4478.76|149
1643650980000|2022-01-31 17:43:00|4479.66|4479.26|4478.91|4478.51|4479.78|4479.38|4478.91|4478.51|111
1643650990000|2022-01-31 17:43:10|4478.41|4478.01|4479.16|4478.76|4479.16|4478.76|4478.16|4477.76|267
1643651000000|2022-01-31 17:43:20|4478.91|4478.51|4479.41|4479.01|4479.41|4479.01|4478.91|4478.51|76
1643651010000|2022-01-31 17:43:30|4479.66|4479.26|4479.66|4479.26|4479.66|4479.26|4479.41|4479.01|108
1643651020000|2022-01-31 17:43:40|4479.91|4479.51|4478.91|4478.51|4479.91|4479.51|4478.91|4478.51|219
1643651030000|2022-01-31 17:43:50|4479.16|4478.76|4478.91|4478.51|4479.16|4478.76|4478.66|4478.26|244
1643651040000|2022-01-31 17:44:00|4479.16|4478.76|4480.03|4479.63|4480.03|4479.63|4479.16|4478.76|244
1643651050000|2022-01-31 17:44:10|4479.91|4479.51|4479.66|4479.26|4481.16|4480.76|4479.66|4479.26|613
1643651060000|2022-01-31 17:44:20|4479.91|4479.51|4478.41|4478.01|4479.91|4479.51|4478.41|4478.01|253
1643651070000|2022-01-31 17:44:30|4478.16|4477.76|4477.91|4477.51|4478.41|4478.01|4477.91|4477.51|298
1643651080000|2022-01-31 17:44:40|4478.16|4477.76|4477.66|4477.26|4478.41|4478.01|4477.66|4477.26|116
1643651090000|2022-01-31 17:44:50|4477.91|4477.51|4478.41|4478.01|4478.66|4478.26|4477.66|4477.26|115
1643651100000|2022-01-31 17:45:00|4478.78|4478.38|4479.16|4478.76|4479.41|4479.01|4478.66|4478.26|231
1643651110000|2022-01-31 17:45:10|4479.41|4479.01|4479.66|4479.26|4479.66|4479.26|4479.16|4478.76|151
1643651120000|2022-01-31 17:45:20|4479.41|4479.01|4479.66|4479.26|4479.78|4479.38|4479.41|4479.01|136
1643651130000|2022-01-31 17:45:30|4479.78|4479.38|4480.16|4479.76|4480.78|4480.38|4479.78|4479.38|224
1643651140000|2022-01-31 17:45:40|4479.91|4479.51|4481.16|4480.76|4481.16|4480.76|4479.91|4479.51|461
1643651150000|2022-01-31 17:45:50|4481.41|4481.01|4481.41|4481.01|4481.91|4481.51|4481.41|4481.01|375
1643651160000|2022-01-31 17:46:00|4481.66|4481.26|4480.66|4480.26|4481.66|4481.26|4480.66|4480.26|279
1643651170000|2022-01-31 17:46:10|4480.41|4480.01|4480.91|4480.51|4480.91|4480.51|4480.28|4479.88|242
1643651180000|2022-01-31 17:46:20|4480.66|4480.26|4480.66|4480.26|4481.16|4480.76|4480.53|4480.13|189
1643651190000|2022-01-31 17:46:30|4480.91|4480.51|4481.91|4481.51|4481.91|4481.51|4480.66|4480.26|235
1643651200000|2022-01-31 17:46:40|4481.66|4481.26|4481.66|4481.26|4481.91|4481.51|4481.41|4481.01|191
1643651210000|2022-01-31 17:46:50|4481.41|4481.01|4481.91|4481.51|4482.16|4481.76|4481.41|4481.01|194
1643651220000|2022-01-31 17:47:00|4481.41|4481.01|4481.41|4481.01|4482.16|4481.76|4481.41|4481.01|387
1643651230000|2022-01-31 17:47:10|4481.66|4481.26|4481.66|4481.26|4481.91|4481.51|4481.41|4481.01|198
1643651240000|2022-01-31 17:47:20|4481.91|4481.51|4482.66|4482.26|4482.91|4482.51|4481.91|4481.51|484
1643651250000|2022-01-31 17:47:30|4482.91|4482.51|4483.41|4483.01|4483.41|4483.01|4482.91|4482.51|526
1643651260000|2022-01-31 17:47:40|4483.16|4482.76|4482.91|4482.51|4483.41|4483.01|4482.91|4482.51|331
1643651270000|2022-01-31 17:47:50|4483.16|4482.76|4483.28|4482.88|4483.41|4483.01|4483.03|4482.63|167
1643651280000|2022-01-31 17:48:00|4483.16|4482.76|4483.91|4483.51|4483.91|4483.51|4483.16|4482.76|376
1643651290000|2022-01-31 17:48:10|4484.16|4483.76|4484.66|4484.26|4484.91|4484.51|4483.91|4483.51|1415
1643651300000|2022-01-31 17:48:20|4484.91|4484.51|4484.66|4484.26|4485.16|4484.76|4484.66|4484.26|548
1643651310000|2022-01-31 17:48:30|4484.91|4484.51|4484.66|4484.26|4484.91|4484.51|4484.66|4484.26|234
1643651320000|2022-01-31 17:48:40|4484.78|4484.38|4484.91|4484.51|4484.91|4484.51|4484.66|4484.26|360
1643651330000|2022-01-31 17:48:50|4484.66|4484.26|4484.91|4484.51|4485.16|4484.76|4484.66|4484.26|319
1643651340000|2022-01-31 17:49:00|4484.66|4484.26|4484.91|4484.51|4484.91|4484.51|4484.41|4484.01|649
1643651350000|2022-01-31 17:49:10|4484.78|4484.38|4485.16|4484.76|4485.16|4484.76|4484.66|4484.26|310
1643651360000|2022-01-31 17:49:20|4485.41|4485.01|4485.16|4484.76|4485.66|4485.26|4484.91|4484.51|374
1643651370000|2022-01-31 17:49:30|4485.03|4484.63|4485.16|4484.76|4485.41|4485.01|4484.91|4484.51|272
1643651380000|2022-01-31 17:49:40|4484.91|4484.51|4485.16|4484.76|4485.28|4484.88|4484.91|4484.51|199
1643651390000|2022-01-31 17:49:50|4485.41|4485.01|4485.66|4485.26|4486.16|4485.76|4485.41|4485.01|351
1643651400000|2022-01-31 17:50:00|4485.16|4484.76|4484.66|4484.26|4485.16|4484.76|4484.41|4484.01|418
1643651410000|2022-01-31 17:50:10|4484.78|4484.38|4484.41|4484.01|4484.78|4484.38|4484.41|4484.01|140
1643651420000|2022-01-31 17:50:20|4484.53|4484.13|4483.91|4483.51|4484.78|4484.38|4483.91|4483.51|290
1643651430000|2022-01-31 17:50:30|4484.03|4483.63|4483.66|4483.26|4484.16|4483.76|4483.41|4483.01|295
1643651440000|2022-01-31 17:50:40|4483.41|4483.01|4483.91|4483.51|4483.91|4483.51|4483.41|4483.01|184
1643651450000|2022-01-31 17:50:50|4484.16|4483.76|4484.41|4484.01|4484.66|4484.26|4484.03|4483.63|155
1643651460000|2022-01-31 17:51:00|4484.66|4484.26|4484.41|4484.01|4485.16|4484.76|4484.41|4484.01|318
1643651470000|2022-01-31 17:51:10|4484.66|4484.26|4484.91|4484.51|4484.91|4484.51|4484.66|4484.26|310
1643651480000|2022-01-31 17:51:20|4484.66|4484.26|4484.66|4484.26|4484.91|4484.51|4484.41|4484.01|348
1643651490000|2022-01-31 17:51:30|4484.78|4484.38|4484.16|4483.76|4484.91|4484.51|4484.16|4483.76|318
1643651500000|2022-01-31 17:51:40|4484.28|4483.88|4484.16|4483.76|4484.66|4484.26|4484.16|4483.76|213
1643651510000|2022-01-31 17:51:50|4483.91|4483.51|4483.66|4483.26|4483.91|4483.51|4482.66|4482.26|765
1643651520000|2022-01-31 17:52:00|4483.91|4483.51|4483.66|4483.26|4484.16|4483.76|4483.66|4483.26|178
1643651530000|2022-01-31 17:52:10|4483.91|4483.51|4484.16|4483.76|4484.16|4483.76|4483.66|4483.26|177
1643651540000|2022-01-31 17:52:20|4484.41|4484.01|4484.91|4484.51|4484.91|4484.51|4484.41|4484.01|189
1643651550000|2022-01-31 17:52:30|4485.03|4484.63|4485.16|4484.76|4485.16|4484.76|4484.66|4484.26|223
1643651560000|2022-01-31 17:52:40|4484.91|4484.51|4484.91|4484.51|4485.16|4484.76|4484.91|4484.51|181
1643651570000|2022-01-31 17:52:50|4485.03|4484.63|4485.16|4484.76|4485.41|4485.01|4484.91|4484.51|194
1643651580000|2022-01-31 17:53:00|4484.91|4484.51|4485.91|4485.51|4485.91|4485.51|4484.91|4484.51|266
1643651590000|2022-01-31 17:53:10|4486.16|4485.76|4486.91|4486.51|4486.91|4486.51|4486.16|4485.76|826
1643651600000|2022-01-31 17:53:20|4486.66|4486.26|4485.66|4485.26|4486.66|4486.26|4485.66|4485.26|600
1643651610000|2022-01-31 17:53:30|4485.91|4485.51|4486.16|4485.76|4486.41|4486.01|4485.91|4485.51|247
1643651620000|2022-01-31 17:53:40|4486.41|4486.01|4486.16|4485.76|4486.41|4486.01|4485.16|4484.76|249
1643651630000|2022-01-31 17:53:50|4486.03|4485.63|4485.91|4485.51|4486.16|4485.76|4485.91|4485.51|129
1643651640000|2022-01-31 17:54:00|4485.66|4485.26|4486.66|4486.26|4486.66|4486.26|4485.66|4485.26|293
1643651650000|2022-01-31 17:54:10|4486.41|4486.01|4486.41|4486.01|4486.41|4486.01|4486.16|4485.76|192
1643651660000|2022-01-31 17:54:20|||||||||47
1643651670000|2022-01-31 17:54:30|4486.66|4486.26|4486.66|4486.26|4486.66|4486.26|4486.66|4486.26|214
1643651680000|2022-01-31 17:54:40|4486.53|4486.13|4486.91|4486.51|4486.91|4486.51|4486.53|4486.13|80
1643651690000|2022-01-31 17:54:50|4486.66|4486.26|4486.66|4486.26|4486.66|4486.26|4486.41|4486.01|352
1643651700000|2022-01-31 17:55:00|4486.41|4486.01|4486.91|4486.51|4487.16|4486.76|4486.41|4486.01|227
1643651710000|2022-01-31 17:55:10|4486.78|4486.38|4487.03|4486.63|4487.16|4486.76|4486.66|4486.26|177
1643651720000|2022-01-31 17:55:20|4487.16|4486.76|4487.41|4487.01|4487.41|4487.01|4486.91|4486.51|484
1643651730000|2022-01-31 17:55:30|4487.66|4487.26|4487.41|4487.01|4487.66|4487.26|4487.16|4486.76|537
1643651740000|2022-01-31 17:55:40|4487.28|4486.88|4487.41|4487.01|4487.41|4487.01|4487.16|4486.76|336
1643651750000|2022-01-31 17:55:50|4487.16|4486.76|4487.66|4487.26|4487.66|4487.26|4487.16|4486.76|287
1643651760000|2022-01-31 17:56:00|4487.41|4487.01|4487.16|4486.76|4487.66|4487.26|4487.16|4486.76|395
1643651770000|2022-01-31 17:56:10|4486.91|4486.51|4487.53|4487.13|4487.53|4487.13|4486.66|4486.26|307
1643651780000|2022-01-31 17:56:20|4487.41|4487.01|4487.66|4487.26|4487.91|4487.51|4487.41|4487.01|216
1643651790000|2022-01-31 17:56:30|4487.91|4487.51|4487.91|4487.51|4488.16|4487.76|4487.66|4487.26|419
1643651800000|2022-01-31 17:56:40|4488.16|4487.76|4489.16|4488.76|4489.16|4488.76|4488.16|4487.76|511
1643651810000|2022-01-31 17:56:50|4489.41|4489.01|4488.91|4488.51|4489.41|4489.01|4488.91|4488.51|931
1643651820000|2022-01-31 17:57:00|4489.03|4488.63|4488.91|4488.51|4489.03|4488.63|4488.66|4488.26|900
1643651830000|2022-01-31 17:57:10|4488.78|4488.38|4488.16|4487.76|4488.91|4488.51|4488.16|4487.76|333
1643651840000|2022-01-31 17:57:20|4488.41|4488.01|4487.41|4487.01|4488.66|4488.26|4487.41|4487.01|326
1643651850000|2022-01-31 17:57:30|4487.28|4486.88|4487.41|4487.01|4487.91|4487.51|4487.16|4486.76|353
1643651860000|2022-01-31 17:57:40|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|4487.16|4486.76|414
1643651870000|2022-01-31 17:57:50|4487.41|4487.01|4487.66|4487.26|4487.66|4487.26|4487.41|4487.01|190
1643651880000|2022-01-31 17:58:00|4487.91|4487.51|4488.16|4487.76|4488.16|4487.76|4487.78|4487.38|266
1643651890000|2022-01-31 17:58:10|4487.91|4487.51|4487.41|4487.01|4488.16|4487.76|4487.16|4486.76|279
1643651900000|2022-01-31 17:58:20|4487.28|4486.88|4486.41|4486.01|4487.41|4487.01|4486.16|4485.76|330
1643651910000|2022-01-31 17:58:30|4486.53|4486.13|4486.16|4485.76|4486.66|4486.26|4486.16|4485.76|163
1643651920000|2022-01-31 17:58:40|4486.28|4485.88|4487.16|4486.76|4487.16|4486.76|4486.28|4485.88|249
1643651930000|2022-01-31 17:58:50|4486.91|4486.51|4487.66|4487.26|4487.66|4487.26|4486.91|4486.51|269
1643651940000|2022-01-31 17:59:00|4487.91|4487.51|4488.16|4487.76|4488.41|4488.01|4487.66|4487.26|417
1643651950000|2022-01-31 17:59:10|4487.91|4487.51|4488.03|4487.63|4488.16|4487.76|4487.66|4487.26|210
1643651960000|2022-01-31 17:59:20|4488.16|4487.76|4487.66|4487.26|4488.16|4487.76|4487.66|4487.26|184
1643651970000|2022-01-31 17:59:30|4487.91|4487.51|4487.66|4487.26|4487.91|4487.51|4487.66|4487.26|220
1643651980000|2022-01-31 17:59:40|4487.41|4487.01|4487.91|4487.51|4487.91|4487.51|4487.16|4486.76|221
1643651990000|2022-01-31 17:59:50|4487.78|4487.38|4487.41|4487.01|4487.91|4487.51|4487.16|4486.76|224
1643652000000|2022-01-31 18:00:00|4487.16|4486.76|4485.41|4485.01|4487.16|4486.76|4485.28|4484.88|844
1643652010000|2022-01-31 18:00:10|4485.53|4485.13|4485.91|4485.51|4486.16|4485.76|4484.91|4484.51|845
1643652020000|2022-01-31 18:00:20|4486.16|4485.76|4485.41|4485.01|4486.16|4485.76|4485.16|4484.76|411
1643652030000|2022-01-31 18:00:30|4485.16|4484.76|4484.41|4484.01|4485.41|4485.01|4484.16|4483.76|577
1643652040000|2022-01-31 18:00:40|4484.16|4483.76|4484.66|4484.26|4485.41|4485.01|4484.16|4483.76|455
1643652050000|2022-01-31 18:00:50|4484.16|4483.76|4484.66|4484.26|4484.66|4484.26|4484.16|4483.76|382
1643652060000|2022-01-31 18:01:00|4484.91|4484.51|4483.91|4483.51|4485.28|4484.88|4483.91|4483.51|422
1643652070000|2022-01-31 18:01:10|4483.78|4483.38|4483.41|4483.01|4483.78|4483.38|4482.66|4482.26|679
1643652080000|2022-01-31 18:01:20|4483.28|4482.88|4484.41|4484.01|4484.41|4484.01|4482.91|4482.51|792
1643652090000|2022-01-31 18:01:30|4484.66|4484.26|4484.41|4484.01|4484.66|4484.26|4484.16|4483.76|544
1643652100000|2022-01-31 18:01:40|4484.16|4483.76|4484.66|4484.26|4484.66|4484.26|4484.16|4483.76|293
1643652110000|2022-01-31 18:01:50|4484.41|4484.01|4483.91|4483.51|4484.41|4484.01|4483.66|4483.26|484
1643652120000|2022-01-31 18:02:00|4484.16|4483.76|4483.66|4483.26|4484.16|4483.76|4483.66|4483.26|168
1643652130000|2022-01-31 18:02:10|4483.78|4483.38|4482.16|4481.76|4483.78|4483.38|4482.16|4481.76|435
1643652140000|2022-01-31 18:02:20|4482.41|4482.01|4483.66|4483.26|4483.91|4483.51|4482.41|4482.01|217
1643652150000|2022-01-31 18:02:30|4483.41|4483.01|4484.16|4483.76|4484.16|4483.76|4483.41|4483.01|359
1643652160000|2022-01-31 18:02:40|4484.41|4484.01|4484.16|4483.76|4484.53|4484.13|4484.16|4483.76|250
1643652170000|2022-01-31 18:02:50|4483.91|4483.51|4484.16|4483.76|4484.41|4484.01|4483.66|4483.26|378
1643652180000|2022-01-31 18:03:00|4484.41|4484.01|4484.66|4484.26|4484.66|4484.26|4484.41|4484.01|222
1643652190000|2022-01-31 18:03:10|4484.41|4484.01|4483.66|4483.26|4484.66|4484.26|4483.41|4483.01|313
1643652200000|2022-01-31 18:03:20|4483.91|4483.51|4483.41|4483.01|4484.16|4483.76|4483.16|4482.76|218
1643652210000|2022-01-31 18:03:30|4483.66|4483.26|4484.41|4484.01|4484.41|4484.01|4483.41|4483.01|465
1643652220000|2022-01-31 18:03:40|4484.16|4483.76|4484.03|4483.63|4484.41|4484.01|4483.91|4483.51|181
1643652230000|2022-01-31 18:03:50|4484.16|4483.76|4483.91|4483.51|4484.16|4483.76|4483.66|4483.26|220
1643652240000|2022-01-31 18:04:00|4484.03|4483.63|4484.41|4484.01|4484.41|4484.01|4483.66|4483.26|408
1643652250000|2022-01-31 18:04:10|4484.28|4483.88|4483.91|4483.51|4484.41|4484.01|4483.78|4483.38|242
1643652260000|2022-01-31 18:04:20|4484.16|4483.76|4483.41|4483.01|4484.16|4483.76|4483.41|4483.01|317
1643652270000|2022-01-31 18:04:30|4483.16|4482.76|4483.41|4483.01|4483.78|4483.38|4483.16|4482.76|240
1643652280000|2022-01-31 18:04:40|4483.66|4483.26|4483.66|4483.26|4483.66|4483.26|4483.28|4482.88|479
1643652290000|2022-01-31 18:04:50|4483.41|4483.01|4483.91|4483.51|4484.16|4483.76|4483.16|4482.76|226
1643652300000|2022-01-31 18:05:00|4484.16|4483.76|4482.66|4482.26|4484.16|4483.76|4482.66|4482.26|415
1643652310000|2022-01-31 18:05:10|4482.41|4482.01|4483.41|4483.01|4483.66|4483.26|4482.41|4482.01|485
1643652320000|2022-01-31 18:05:20|4483.66|4483.26|4483.53|4483.13|4483.91|4483.51|4483.41|4483.01|105
1643652330000|2022-01-31 18:05:30|4483.66|4483.26|4483.66|4483.26|4483.66|4483.26|4483.16|4482.76|136
1643652340000|2022-01-31 18:05:40|4483.53|4483.13|4483.16|4482.76|4483.66|4483.26|4483.16|4482.76|188
1643652350000|2022-01-31 18:05:50|4483.41|4483.01|4483.16|4482.76|4483.53|4483.13|4483.16|4482.76|133
1643652360000|2022-01-31 18:06:00|4482.91|4482.51|4483.41|4483.01|4483.66|4483.26|4482.91|4482.51|329
1643652370000|2022-01-31 18:06:10|4483.16|4482.76|4483.16|4482.76|4483.41|4483.01|4482.91|4482.51|221
1643652380000|2022-01-31 18:06:20|4483.28|4482.88|4484.91|4484.51|4485.16|4484.76|4483.16|4482.76|525
1643652390000|2022-01-31 18:06:30|4484.78|4484.38|4485.66|4485.26|4485.66|4485.26|4484.66|4484.26|540
1643652400000|2022-01-31 18:06:40|4485.78|4485.38|4486.16|4485.76|4486.66|4486.26|4485.78|4485.38|644
1643652410000|2022-01-31 18:06:50|4485.91|4485.51|4485.41|4485.01|4485.91|4485.51|4485.03|4484.63|304
1643652420000|2022-01-31 18:07:00|4485.16|4484.76|4484.78|4484.38|4485.41|4485.01|4484.66|4484.26|204
1643652430000|2022-01-31 18:07:10|4484.91|4484.51|4485.66|4485.26|4485.91|4485.51|4484.91|4484.51|211
1643652440000|2022-01-31 18:07:20|4485.53|4485.13|4485.16|4484.76|4485.53|4485.13|4484.91|4484.51|249
1643652450000|2022-01-31 18:07:30|4485.41|4485.01|4485.16|4484.76|4485.41|4485.01|4484.41|4484.01|334
1643652460000|2022-01-31 18:07:40|4485.41|4485.01|4485.16|4484.76|4485.41|4485.01|4484.91|4484.51|93
1643652470000|2022-01-31 18:07:50|4485.28|4484.88|4485.66|4485.26|4485.91|4485.51|4485.03|4484.63|150
1643652480000|2022-01-31 18:08:00|4485.41|4485.01|4484.66|4484.26|4485.41|4485.01|4484.66|4484.26|174
1643652490000|2022-01-31 18:08:10|4484.78|4484.38|4484.16|4483.76|4484.91|4484.51|4483.91|4483.51|214
1643652500000|2022-01-31 18:08:20|4484.28|4483.88|4484.91|4484.51|4484.91|4484.51|4484.03|4483.63|207
1643652510000|2022-01-31 18:08:30|4485.03|4484.63|4484.91|4484.51|4485.03|4484.63|4484.41|4484.01|87
1643652520000|2022-01-31 18:08:40|4484.78|4484.38|4484.41|4484.01|4484.91|4484.51|4484.28|4483.88|88
1643652530000|2022-01-31 18:08:50|4484.28|4483.88|4484.53|4484.13|4484.91|4484.51|4484.28|4483.88|183
1643652540000|2022-01-31 18:09:00|4484.41|4484.01|4485.16|4484.76|4485.16|4484.76|4484.41|4484.01|99
1643652550000|2022-01-31 18:09:10|4484.91|4484.51|4484.66|4484.26|4485.16|4484.76|4484.66|4484.26|288
1643652560000|2022-01-31 18:09:20|4484.78|4484.38|4484.91|4484.51|4485.16|4484.76|4484.41|4484.01|267
1643652570000|2022-01-31 18:09:30|4484.66|4484.26|4484.91|4484.51|4484.91|4484.51|4484.66|4484.26|81
1643652580000|2022-01-31 18:09:40|4485.16|4484.76|4484.91|4484.51|4485.41|4485.01|4484.91|4484.51|126
1643652590000|2022-01-31 18:09:50|4484.78|4484.38|4485.16|4484.76|4485.16|4484.76|4484.66|4484.26|123
1643652600000|2022-01-31 18:10:00|4484.91|4484.51|4485.66|4485.26|4485.91|4485.51|4484.91|4484.51|286
1643652610000|2022-01-31 18:10:10|4485.78|4485.38|4483.91|4483.51|4485.78|4485.38|4483.91|4483.51|378
1643652620000|2022-01-31 18:10:20|4483.66|4483.26|4483.66|4483.26|4483.91|4483.51|4483.41|4483.01|334
1643652630000|2022-01-31 18:10:30|4483.41|4483.01|4482.91|4482.51|4483.41|4483.01|4482.66|4482.26|302
1643652640000|2022-01-31 18:10:40|4482.66|4482.26|4482.91|4482.51|4482.91|4482.51|4482.41|4482.01|534
1643652650000|2022-01-31 18:10:50|4482.78|4482.38|4482.41|4482.01|4482.91|4482.51|4482.41|4482.01|225
1643652660000|2022-01-31 18:11:00|4482.16|4481.76|4482.41|4482.01|4482.41|4482.01|4482.16|4481.76|173
1643652670000|2022-01-31 18:11:10|4482.16|4481.76|4480.91|4480.51|4482.16|4481.76|4480.66|4480.26|419
1643652680000|2022-01-31 18:11:20|4481.03|4480.63|4483.16|4482.76|4483.16|4482.76|4481.03|4480.63|364
1643652690000|2022-01-31 18:11:30|4483.41|4483.01|4482.91|4482.51|4483.66|4483.26|4482.91|4482.51|217
1643652700000|2022-01-31 18:11:40|4482.41|4482.01|4482.91|4482.51|4482.91|4482.51|4481.91|4481.51|180
1643652710000|2022-01-31 18:11:50|4483.03|4482.63|4483.03|4482.63|4483.16|4482.76|4482.78|4482.38|77
1643652720000|2022-01-31 18:12:00|4483.16|4482.76|4482.16|4481.76|4483.16|4482.76|4482.16|4481.76|159
1643652730000|2022-01-31 18:12:10|4482.41|4482.01|4483.16|4482.76|4483.16|4482.76|4482.41|4482.01|152
1643652740000|2022-01-31 18:12:20|4483.03|4482.63|4483.66|4483.26|4483.91|4483.51|4483.03|4482.63|299
1643652750000|2022-01-31 18:12:30|4483.41|4483.01|4482.91|4482.51|4483.53|4483.13|4482.91|4482.51|138
1643652760000|2022-01-31 18:12:40|4483.03|4482.63|4483.28|4482.88|4483.41|4483.01|4482.91|4482.51|89
1643652770000|2022-01-31 18:12:50|4483.16|4482.76|4483.66|4483.26|4483.66|4483.26|4483.16|4482.76|63
1643652780000|2022-01-31 18:13:00|4483.78|4483.38|4484.41|4484.01|4484.91|4484.51|4483.66|4483.26|335
1643652790000|2022-01-31 18:13:10|4484.66|4484.26|4484.91|4484.51|4485.41|4485.01|4484.66|4484.26|380
1643652800000|2022-01-31 18:13:20|4484.78|4484.38|4483.41|4483.01|4484.78|4484.38|4483.28|4482.88|231
1643652810000|2022-01-31 18:13:30|4483.28|4482.88|4483.41|4483.01|4483.66|4483.26|4483.16|4482.76|122
1643652820000|2022-01-31 18:13:40|4483.53|4483.13|4483.66|4483.26|4483.66|4483.26|4483.41|4483.01|567
1643652830000|2022-01-31 18:13:50|4483.41|4483.01|4483.66|4483.26|4483.66|4483.26|4483.41|4483.01|167
1643652840000|2022-01-31 18:14:00|4482.91|4482.51|4482.66|4482.26|4483.16|4482.76|4482.66|4482.26|301
1643652850000|2022-01-31 18:14:10|4482.91|4482.51|4482.66|4482.26|4483.16|4482.76|4482.41|4482.01|212
1643652860000|2022-01-31 18:14:20|4482.78|4482.38|4482.78|4482.38|4483.28|4482.88|4482.66|4482.26|122
1643652870000|2022-01-31 18:14:30|4482.66|4482.26|4482.66|4482.26|4482.91|4482.51|4482.66|4482.26|94
1643652880000|2022-01-31 18:14:40|4482.91|4482.51|4483.16|4482.76|4483.16|4482.76|4482.66|4482.26|96
1643652890000|2022-01-31 18:14:50|4483.28|4482.88|4485.41|4485.01|4485.91|4485.51|4483.16|4482.76|1846
1643652900000|2022-01-31 18:15:00|4485.66|4485.26|4484.91|4484.51|4486.16|4485.76|4484.91|4484.51|839
1643652910000|2022-01-31 18:15:10|4485.03|4484.63|4484.41|4484.01|4485.03|4484.63|4483.66|4483.26|414
1643652920000|2022-01-31 18:15:20|4484.16|4483.76|4484.41|4484.01|4484.41|4484.01|4484.16|4483.76|213
1643652930000|2022-01-31 18:15:30|4484.78|4484.38|4483.91|4483.51|4484.78|4484.38|4483.91|4483.51|224
1643652940000|2022-01-31 18:15:40|4483.41|4483.01|4482.66|4482.26|4483.66|4483.26|4482.66|4482.26|334
1643652950000|2022-01-31 18:15:50|4482.41|4482.01|4483.41|4483.01|4483.41|4483.01|4482.16|4481.76|259
1643652960000|2022-01-31 18:16:00|4483.78|4483.38|4483.91|4483.51|4483.91|4483.51|4483.53|4483.13|202
1643652970000|2022-01-31 18:16:10|4483.66|4483.26|4484.16|4483.76|4484.41|4484.01|4483.66|4483.26|202
1643652980000|2022-01-31 18:16:20|4484.41|4484.01|4484.66|4484.26|4484.91|4484.51|4484.41|4484.01|128
1643652990000|2022-01-31 18:16:30|4484.78|4484.38|4485.16|4484.76|4485.16|4484.76|4484.66|4484.26|161
1643653000000|2022-01-31 18:16:40|4484.91|4484.51|4485.41|4485.01|4485.66|4485.26|4484.91|4484.51|103
1643653010000|2022-01-31 18:16:50|4485.66|4485.26|4485.53|4485.13|4485.91|4485.51|4485.41|4485.01|170
1643653020000|2022-01-31 18:17:00|4485.66|4485.26|4485.66|4485.26|4486.03|4485.63|4485.41|4485.01|105
1643653030000|2022-01-31 18:17:10|4485.78|4485.38|4486.91|4486.51|4486.91|4486.51|4485.66|4485.26|239
1643653040000|2022-01-31 18:17:20|4487.16|4486.76|4487.41|4487.01|4487.41|4487.01|4486.91|4486.51|515
1643653050000|2022-01-31 18:17:30|4487.16|4486.76|4487.41|4487.01|4487.41|4487.01|4486.91|4486.51|178
1643653060000|2022-01-31 18:17:40|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|4487.41|4487.01|213
1643653070000|2022-01-31 18:17:50|4487.41|4487.01|4487.66|4487.26|4487.91|4487.51|4487.41|4487.01|217
1643653080000|2022-01-31 18:18:00|4487.41|4487.01|4487.16|4486.76|4487.66|4487.26|4487.16|4486.76|231
1643653090000|2022-01-31 18:18:10|4486.91|4486.51|4485.91|4485.51|4487.16|4486.76|4485.91|4485.51|342
1643653100000|2022-01-31 18:18:20|4485.66|4485.26|4486.16|4485.76|4486.66|4486.26|4485.66|4485.26|335
1643653110000|2022-01-31 18:18:30|4486.03|4485.63|4486.41|4486.01|4486.66|4486.26|4485.91|4485.51|89
1643653120000|2022-01-31 18:18:40|4486.91|4486.51|4486.66|4486.26|4486.91|4486.51|4486.66|4486.26|74
1643653130000|2022-01-31 18:18:50|4486.91|4486.51|4486.16|4485.76|4486.91|4486.51|4486.16|4485.76|272
1643653140000|2022-01-31 18:19:00|4486.41|4486.01|4486.41|4486.01|4486.66|4486.26|4486.28|4485.88|95
1643653150000|2022-01-31 18:19:10|4486.28|4485.88|4486.91|4486.51|4486.91|4486.51|4486.16|4485.76|110
1643653160000|2022-01-31 18:19:20|4487.28|4486.88|4487.66|4487.26|4487.66|4487.26|4487.16|4486.76|150
1643653170000|2022-01-31 18:19:30|4487.91|4487.51|4487.91|4487.51|4487.91|4487.51|4487.41|4487.01|248
1643653180000|2022-01-31 18:19:40|4487.66|4487.26|4487.66|4487.26|4487.66|4487.26|4487.41|4487.01|120
1643653190000|2022-01-31 18:19:50|4487.41|4487.01|4488.16|4487.76|4488.16|4487.76|4487.41|4487.01|188
1643653200000|2022-01-31 18:20:00|4487.66|4487.26|4486.91|4486.51|4487.66|4487.26|4486.66|4486.26|411
1643653210000|2022-01-31 18:20:10|4487.03|4486.63|4488.16|4487.76|4488.16|4487.76|4486.91|4486.51|269
1643653220000|2022-01-31 18:20:20|4488.03|4487.63|4487.66|4487.26|4488.03|4487.63|4487.41|4487.01|295
1643653230000|2022-01-31 18:20:30|4487.41|4487.01|4487.66|4487.26|4488.16|4487.76|4487.41|4487.01|227
1643653240000|2022-01-31 18:20:40|4487.41|4487.01|4487.66|4487.26|4487.91|4487.51|4487.41|4487.01|123
1643653250000|2022-01-31 18:20:50|4487.91|4487.51|4487.66|4487.26|4488.16|4487.76|4487.41|4487.01|214
1643653260000|2022-01-31 18:21:00|4487.53|4487.13|4487.91|4487.51|4488.16|4487.76|4487.41|4487.01|165
1643653270000|2022-01-31 18:21:10|4488.03|4487.63|4488.16|4487.76|4488.16|4487.76|4487.91|4487.51|107
1643653280000|2022-01-31 18:21:20|4487.91|4487.51|4488.16|4487.76|4488.16|4487.76|4487.91|4487.51|87
1643653290000|2022-01-31 18:21:30|4488.28|4487.88|4488.16|4487.76|4488.41|4488.01|4488.16|4487.76|128
1643653300000|2022-01-31 18:21:40|4488.28|4487.88|4488.16|4487.76|4488.41|4488.01|4488.16|4487.76|129
1643653310000|2022-01-31 18:21:50|4488.41|4488.01|4488.66|4488.26|4488.66|4488.26|4488.41|4488.01|240
1643653320000|2022-01-31 18:22:00|4488.41|4488.01|4488.66|4488.26|4488.66|4488.26|4488.16|4487.76|218
1643653330000|2022-01-31 18:22:10|4488.91|4488.51|4489.41|4489.01|4489.41|4489.01|4488.91|4488.51|587
1643653340000|2022-01-31 18:22:20|4489.28|4488.88|4488.91|4488.51|4489.41|4489.01|4488.91|4488.51|272
1643653350000|2022-01-31 18:22:30|4489.03|4488.63|4488.91|4488.51|4489.16|4488.76|4488.91|4488.51|193
1643653360000|2022-01-31 18:22:40|4489.03|4488.63|4488.91|4488.51|4489.03|4488.63|4488.66|4488.26|347
1643653370000|2022-01-31 18:22:50|4488.41|4488.01|4488.66|4488.26|4488.66|4488.26|4488.16|4487.76|337
1643653380000|2022-01-31 18:23:00|4488.53|4488.13|4486.91|4486.51|4488.53|4488.13|4486.91|4486.51|526
1643653390000|2022-01-31 18:23:10|4487.28|4486.88|4486.41|4486.01|4487.41|4487.01|4486.16|4485.76|397
1643653400000|2022-01-31 18:23:20|4486.53|4486.13|4486.66|4486.26|4486.91|4486.51|4486.53|4486.13|199
1643653410000|2022-01-31 18:23:30|4486.91|4486.51|4487.66|4487.26|4487.78|4487.38|4486.91|4486.51|231
1643653420000|2022-01-31 18:23:40|4487.91|4487.51|4488.16|4487.76|4488.41|4488.01|4487.66|4487.26|209
1643653430000|2022-01-31 18:23:50|4488.03|4487.63|4488.28|4487.88|4488.41|4488.01|4488.03|4487.63|127
1643653440000|2022-01-31 18:24:00|4488.41|4488.01|4488.41|4488.01|4488.41|4488.01|4487.66|4487.26|261
1643653450000|2022-01-31 18:24:10|4488.53|4488.13|4488.16|4487.76|4488.91|4488.51|4487.91|4487.51|185
1643653460000|2022-01-31 18:24:20|4488.28|4487.88|4488.66|4488.26|4488.66|4488.26|4488.16|4487.76|138
1643653470000|2022-01-31 18:24:30|4488.91|4488.51|4488.91|4488.51|4488.91|4488.51|4488.91|4488.51|132
1643653480000|2022-01-31 18:24:40|4488.66|4488.26|4489.16|4488.76|4489.16|4488.76|4488.41|4488.01|178
1643653490000|2022-01-31 18:24:50|4488.91|4488.51|4488.66|4488.26|4489.16|4488.76|4488.41|4488.01|155
1643653500000|2022-01-31 18:25:00|4488.91|4488.51|4488.16|4487.76|4488.91|4488.51|4487.66|4487.26|291
1643653510000|2022-01-31 18:25:10|4488.41|4488.01|4488.53|4488.13|4488.66|4488.26|4488.41|4488.01|190
1643653520000|2022-01-31 18:25:20|4488.66|4488.26|4490.16|4489.76|4490.41|4490.01|4488.66|4488.26|1027
1643653530000|2022-01-31 18:25:30|4489.91|4489.51|4488.66|4488.26|4489.91|4489.51|4488.66|4488.26|661
1643653540000|2022-01-31 18:25:40|4488.91|4488.51|4488.16|4487.76|4488.91|4488.51|4488.16|4487.76|241
1643653550000|2022-01-31 18:25:50|4487.91|4487.51|4486.91|4486.51|4488.03|4487.63|4486.66|4486.26|663
1643653560000|2022-01-31 18:26:00|4487.03|4486.63|4486.66|4486.26|4487.66|4487.26|4486.66|4486.26|305
1643653570000|2022-01-31 18:26:10|4486.78|4486.38|4486.66|4486.26|4486.91|4486.51|4486.41|4486.01|285
1643653580000|2022-01-31 18:26:20|4486.41|4486.01|4486.41|4486.01|4486.66|4486.26|4486.41|4486.01|167
1643653590000|2022-01-31 18:26:30|4486.66|4486.26|4485.91|4485.51|4486.66|4486.26|4485.91|4485.51|189
1643653600000|2022-01-31 18:26:40|4485.66|4485.26|4485.66|4485.26|4485.91|4485.51|4485.16|4484.76|568
1643653610000|2022-01-31 18:26:50|4485.78|4485.38|4485.53|4485.13|4485.91|4485.51|4485.41|4485.01|414
1643653620000|2022-01-31 18:27:00|4485.41|4485.01|4486.16|4485.76|4486.16|4485.76|4485.41|4485.01|404
1643653630000|2022-01-31 18:27:10|4485.91|4485.51|4486.16|4485.76|4486.16|4485.76|4485.66|4485.26|327
1643653640000|2022-01-31 18:27:20|4486.28|4485.88|4486.41|4486.01|4486.66|4486.26|4485.91|4485.51|287
1643653650000|2022-01-31 18:27:30|4486.66|4486.26|4487.16|4486.76|4487.16|4486.76|4486.41|4486.01|212
1643653660000|2022-01-31 18:27:40|4486.91|4486.51|4486.91|4486.51|4487.16|4486.76|4486.66|4486.26|264
1643653670000|2022-01-31 18:27:50|4486.66|4486.26|4485.91|4485.51|4486.91|4486.51|4485.91|4485.51|464
1643653680000|2022-01-31 18:28:00|4486.16|4485.76|4485.66|4485.26|4486.16|4485.76|4485.41|4485.01|315
1643653690000|2022-01-31 18:28:10|4485.41|4485.01|4484.66|4484.26|4485.41|4485.01|4484.41|4484.01|419
1643653700000|2022-01-31 18:28:20|4484.91|4484.51|4485.66|4485.26|4485.91|4485.51|4484.91|4484.51|312
1643653710000|2022-01-31 18:28:30|4485.41|4485.01|4484.66|4484.26|4485.66|4485.26|4484.66|4484.26|680
1643653720000|2022-01-31 18:28:40|4484.91|4484.51|4483.91|4483.51|4485.16|4484.76|4483.91|4483.51|548
1643653730000|2022-01-31 18:28:50|4484.16|4483.76|4484.91|4484.51|4485.03|4484.63|4483.66|4483.26|380
1643653740000|2022-01-31 18:29:00|4484.66|4484.26|4484.91|4484.51|4485.03|4484.63|4484.41|4484.01|153
1643653750000|2022-01-31 18:29:10|4485.03|4484.63|4485.16|4484.76|4485.66|4485.26|4485.03|4484.63|375
1643653760000|2022-01-31 18:29:20|4485.41|4485.01|4485.41|4485.01|4485.66|4485.26|4485.03|4484.63|235
1643653770000|2022-01-31 18:29:30|4485.16|4484.76|4483.16|4482.76|4485.41|4485.01|4483.16|4482.76|477
1643653780000|2022-01-31 18:29:40|4483.03|4482.63|4482.91|4482.51|4483.41|4483.01|4482.41|4482.01|602
1643653790000|2022-01-31 18:29:50|4482.66|4482.26|4483.28|4482.88|4483.28|4482.88|4482.66|4482.26|409
1643653800000|2022-01-31 18:30:00|4483.41|4483.01|4483.91|4483.51|4484.41|4484.01|4483.41|4483.01|400
1643653810000|2022-01-31 18:30:10|4483.66|4483.26|4484.16|4483.76|4484.16|4483.76|4483.66|4483.26|105
1643653820000|2022-01-31 18:30:20|4484.66|4484.26|4484.41|4484.01|4484.66|4484.26|4484.16|4483.76|322
1643653830000|2022-01-31 18:30:30|4484.66|4484.26|4483.91|4483.51|4484.66|4484.26|4483.91|4483.51|202
1643653840000|2022-01-31 18:30:40|4484.16|4483.76|4483.91|4483.51|4484.41|4484.01|4483.91|4483.51|205
1643653850000|2022-01-31 18:30:50|4484.16|4483.76|4482.66|4482.26|4484.16|4483.76|4482.66|4482.26|321
1643653860000|2022-01-31 18:31:00|4482.41|4482.01|4481.66|4481.26|4482.41|4482.01|4481.16|4480.76|530
1643653870000|2022-01-31 18:31:10|4481.91|4481.51|4480.91|4480.51|4481.91|4481.51|4480.91|4480.51|267
1643653880000|2022-01-31 18:31:20|4480.78|4480.38|4480.66|4480.26|4480.91|4480.51|4480.41|4480.01|384
1643653890000|2022-01-31 18:31:30|4480.41|4480.01|4480.16|4479.76|4480.41|4480.01|4480.16|4479.76|226
1643653900000|2022-01-31 18:31:40|4480.53|4480.13|4480.91|4480.51|4481.16|4480.76|4480.53|4480.13|235
1643653910000|2022-01-31 18:31:50|4481.16|4480.76|4480.91|4480.51|4481.41|4481.01|4480.91|4480.51|302
1643653920000|2022-01-31 18:32:00|4481.16|4480.76|4481.41|4481.01|4481.41|4481.01|4480.91|4480.51|183
1643653930000|2022-01-31 18:32:10|4481.16|4480.76|4481.41|4481.01|4481.91|4481.51|4480.91|4480.51|359
1643653940000|2022-01-31 18:32:20|4481.66|4481.26|4481.66|4481.26|4481.66|4481.26|4481.41|4481.01|169
1643653950000|2022-01-31 18:32:30|4481.78|4481.38|4482.91|4482.51|4483.16|4482.76|4481.78|4481.38|480
1643653960000|2022-01-31 18:32:40|4483.16|4482.76|4482.66|4482.26|4483.16|4482.76|4482.41|4482.01|309
1643653970000|2022-01-31 18:32:50|4482.91|4482.51|4483.16|4482.76|4483.41|4483.01|4482.91|4482.51|263
1643653980000|2022-01-31 18:33:00|4483.53|4483.13|4483.16|4482.76|4483.66|4483.26|4483.16|4482.76|303
1643653990000|2022-01-31 18:33:10|4483.53|4483.13|4483.03|4482.63|4483.66|4483.26|4482.91|4482.51|270
1643654000000|2022-01-31 18:33:20|4483.16|4482.76|4483.41|4483.01|4483.41|4483.01|4482.91|4482.51|97
1643654010000|2022-01-31 18:33:30|4483.16|4482.76|4483.41|4483.01|4483.41|4483.01|4483.16|4482.76|156
1643654020000|2022-01-31 18:33:40|4483.53|4483.13|4483.28|4482.88|4483.66|4483.26|4482.91|4482.51|272
1643654030000|2022-01-31 18:33:50|4483.16|4482.76|4483.66|4483.26|4483.91|4483.51|4483.16|4482.76|153
1643654040000|2022-01-31 18:34:00|4483.91|4483.51|4482.66|4482.26|4483.91|4483.51|4482.41|4482.01|201
1643654050000|2022-01-31 18:34:10|4482.78|4482.38|4483.41|4483.01|4483.66|4483.26|4482.78|4482.38|108
1643654060000|2022-01-31 18:34:20|4483.66|4483.26|4483.16|4482.76|4483.66|4483.26|4483.16|4482.76|65
1643654070000|2022-01-31 18:34:30|4483.03|4482.63|4481.16|4480.76|4483.16|4482.76|4480.91|4480.51|446
1643654080000|2022-01-31 18:34:40|4481.41|4481.01|4481.16|4480.76|4482.16|4481.76|4481.16|4480.76|378
1643654090000|2022-01-31 18:34:50|4480.91|4480.51|4481.41|4481.01|4481.41|4481.01|4480.91|4480.51|225
1643654100000|2022-01-31 18:35:00|4481.91|4481.51|4481.16|4480.76|4482.16|4481.76|4481.16|4480.76|235
1643654110000|2022-01-31 18:35:10|4481.28|4480.88|4481.41|4481.01|4481.41|4481.01|4480.91|4480.51|260
1643654120000|2022-01-31 18:35:20|4481.66|4481.26|4480.66|4480.26|4481.66|4481.26|4480.66|4480.26|320
1643654130000|2022-01-31 18:35:30|4480.91|4480.51|4480.91|4480.51|4480.91|4480.51|4480.16|4479.76|326
1643654140000|2022-01-31 18:35:40|4480.78|4480.38|4479.66|4479.26|4480.91|4480.51|4479.66|4479.26|218
1643654150000|2022-01-31 18:35:50|4479.91|4479.51|4481.28|4480.88|4481.28|4480.88|4479.91|4479.51|306
1643654160000|2022-01-31 18:36:00|4481.41|4481.01|4481.66|4481.26|4481.91|4481.51|4481.28|4480.88|227
1643654170000|2022-01-31 18:36:10|4481.78|4481.38|4482.41|4482.01|4482.66|4482.26|4481.66|4481.26|369
1643654180000|2022-01-31 18:36:20|4482.28|4481.88|4481.91|4481.51|4482.53|4482.13|4481.66|4481.26|220
1643654190000|2022-01-31 18:36:30|4482.03|4481.63|4481.53|4481.13|4482.16|4481.76|4481.53|4481.13|221
1643654200000|2022-01-31 18:36:40|4481.41|4481.01|4482.16|4481.76|4482.16|4481.76|4481.41|4481.01|265
1643654210000|2022-01-31 18:36:50|4482.03|4481.63|4483.41|4483.01|4483.91|4483.51|4481.91|4481.51|285
1643654220000|2022-01-31 18:37:00|4483.28|4482.88|4483.91|4483.51|4483.91|4483.51|4483.16|4482.76|168
1643654230000|2022-01-31 18:37:10|4483.78|4483.38|4483.91|4483.51|4484.41|4484.01|4483.41|4483.01|289
1643654240000|2022-01-31 18:37:20|4484.03|4483.63|4484.91|4484.51|4484.91|4484.51|4483.91|4483.51|273
1643654250000|2022-01-31 18:37:30|4484.78|4484.38|4485.66|4485.26|4485.66|4485.26|4484.66|4484.26|408
1643654260000|2022-01-31 18:37:40|4485.41|4485.01|4485.66|4485.26|4485.66|4485.26|4485.16|4484.76|697
1643654270000|2022-01-31 18:37:50|4485.41|4485.01|4485.16|4484.76|4485.41|4485.01|4485.16|4484.76|516
1643654280000|2022-01-31 18:38:00|4485.66|4485.26|4486.91|4486.51|4487.03|4486.63|4485.41|4485.01|690
1643654290000|2022-01-31 18:38:10|4487.16|4486.76|4487.41|4487.01|4487.66|4487.26|4486.91|4486.51|675
1643654300000|2022-01-31 18:38:20|4487.53|4487.13|4487.16|4486.76|4487.53|4487.13|4487.16|4486.76|310
1643654310000|2022-01-31 18:38:30|4487.41|4487.01|4488.16|4487.76|4488.41|4488.01|4487.41|4487.01|440
1643654320000|2022-01-31 18:38:40|4488.41|4488.01|4488.41|4488.01|4488.66|4488.26|4488.16|4487.76|402
1643654330000|2022-01-31 18:38:50|4488.16|4487.76|4487.41|4487.01|4488.16|4487.76|4487.16|4486.76|372
1643654340000|2022-01-31 18:39:00|4487.28|4486.88|4487.16|4486.76|4487.41|4487.01|4486.91|4486.51|262
1643654350000|2022-01-31 18:39:10|4487.03|4486.63|4486.91|4486.51|4487.16|4486.76|4486.91|4486.51|70
1643654360000|2022-01-31 18:39:20|4486.66|4486.26|4485.91|4485.51|4486.91|4486.51|4485.91|4485.51|273
1643654370000|2022-01-31 18:39:30|4486.16|4485.76|4485.91|4485.51|4486.16|4485.76|4485.66|4485.26|361
1643654380000|2022-01-31 18:39:40|4485.78|4485.38|4485.41|4485.01|4485.91|4485.51|4485.41|4485.01|165
1643654390000|2022-01-31 18:39:50|4485.66|4485.26|4485.91|4485.51|4485.91|4485.51|4485.41|4485.01|144
1643654400000|2022-01-31 18:40:00|4485.66|4485.26|4485.41|4485.01|4485.91|4485.51|4485.41|4485.01|263
1643654410000|2022-01-31 18:40:10|4485.28|4484.88|4484.16|4483.76|4485.28|4484.88|4484.16|4483.76|383
1643654420000|2022-01-31 18:40:20|4483.91|4483.51|4485.66|4485.26|4485.66|4485.26|4483.91|4483.51|549
1643654430000|2022-01-31 18:40:30|4485.78|4485.38|4486.66|4486.26|4486.66|4486.26|4485.66|4485.26|314
1643654440000|2022-01-31 18:40:40|4486.91|4486.51|4486.78|4486.38|4486.91|4486.51|4486.41|4486.01|363
1643654450000|2022-01-31 18:40:50|4486.91|4486.51|4486.91|4486.51|4486.91|4486.51|4486.41|4486.01|183
1643654460000|2022-01-31 18:41:00|4487.03|4486.63|4488.16|4487.76|4488.41|4488.01|4486.66|4486.26|495
1643654470000|2022-01-31 18:41:10|4487.91|4487.51|4489.41|4489.01|4489.66|4489.26|4487.91|4487.51|989
1643654480000|2022-01-31 18:41:20|4489.16|4488.76|4489.41|4489.01|4489.41|4489.01|4488.66|4488.26|488
1643654490000|2022-01-31 18:41:30|4489.66|4489.26|4488.91|4488.51|4489.66|4489.26|4488.91|4488.51|412
1643654500000|2022-01-31 18:41:40|4488.41|4488.01|4488.91|4488.51|4489.16|4488.76|4488.41|4488.01|285
1643654510000|2022-01-31 18:41:50|4489.03|4488.63|4488.91|4488.51|4489.16|4488.76|4488.91|4488.51|185
1643654520000|2022-01-31 18:42:00|4489.03|4488.63|4488.91|4488.51|4489.16|4488.76|4488.91|4488.51|153
1643654530000|2022-01-31 18:42:10|4488.78|4488.38|4489.91|4489.51|4489.91|4489.51|4488.66|4488.26|313
1643654540000|2022-01-31 18:42:20|4490.16|4489.76|4489.16|4488.76|4490.16|4489.76|4489.16|4488.76|397
1643654550000|2022-01-31 18:42:30|4488.91|4488.51|4489.41|4489.01|4489.91|4489.51|4488.91|4488.51|343
1643654560000|2022-01-31 18:42:40|4489.28|4488.88|4489.16|4488.76|4489.41|4489.01|4488.91|4488.51|144
1643654570000|2022-01-31 18:42:50|4488.91|4488.51|4489.16|4488.76|4489.41|4489.01|4488.91|4488.51|238
1643654580000|2022-01-31 18:43:00|4488.91|4488.51|4489.16|4488.76|4489.16|4488.76|4488.91|4488.51|266
1643654590000|2022-01-31 18:43:10|4489.41|4489.01|4489.41|4489.01|4489.66|4489.26|4489.41|4489.01|154
1643654600000|2022-01-31 18:43:20|4489.53|4489.13|4489.66|4489.26|4490.16|4489.76|4489.41|4489.01|244
1643654610000|2022-01-31 18:43:30|4489.41|4489.01|4489.41|4489.01|4489.41|4489.01|4489.41|4489.01|171
1643654620000|2022-01-31 18:43:40|4489.28|4488.88|4488.41|4488.01|4489.41|4489.01|4488.41|4488.01|526
1643654630000|2022-01-31 18:43:50|4488.16|4487.76|4486.16|4485.76|4488.16|4487.76|4486.16|4485.76|618
1643654640000|2022-01-31 18:44:00|4486.91|4486.51|4486.66|4486.26|4487.16|4486.76|4486.16|4485.76|476
1643654650000|2022-01-31 18:44:10|4487.16|4486.76|4484.41|4484.01|4487.16|4486.76|4483.66|4483.26|934
1643654660000|2022-01-31 18:44:20|4484.66|4484.26|4484.66|4484.26|4485.41|4485.01|4484.66|4484.26|457
1643654670000|2022-01-31 18:44:30|4484.41|4484.01|4484.66|4484.26|4485.16|4484.76|4484.41|4484.01|249
1643654680000|2022-01-31 18:44:40|4484.41|4484.01|4484.91|4484.51|4484.91|4484.51|4484.41|4484.01|234
1643654690000|2022-01-31 18:44:50|4484.66|4484.26|4482.91|4482.51|4484.66|4484.26|4482.66|4482.26|407
1643654700000|2022-01-31 18:45:00|4482.66|4482.26|4484.28|4483.88|4484.41|4484.01|4482.66|4482.26|376
1643654710000|2022-01-31 18:45:10|4484.16|4483.76|4484.66|4484.26|4484.91|4484.51|4484.16|4483.76|260
1643654720000|2022-01-31 18:45:20|4484.53|4484.13|4485.66|4485.26|4485.91|4485.51|4484.53|4484.13|306
1643654730000|2022-01-31 18:45:30|4485.41|4485.01|4485.16|4484.76|4485.66|4485.26|4484.66|4484.26|287
1643654740000|2022-01-31 18:45:40|4484.91|4484.51|4485.41|4485.01|4485.66|4485.26|4484.91|4484.51|116
1643654750000|2022-01-31 18:45:50|4485.66|4485.26|4485.41|4485.01|4485.91|4485.51|4485.16|4484.76|161
1643654760000|2022-01-31 18:46:00|4485.16|4484.76|4485.78|4485.38|4485.78|4485.38|4485.16|4484.76|228
1643654770000|2022-01-31 18:46:10|4485.66|4485.26|4486.16|4485.76|4486.28|4485.88|4485.41|4485.01|282
1643654780000|2022-01-31 18:46:20|4486.41|4486.01|4485.66|4485.26|4486.41|4486.01|4485.66|4485.26|223
1643654790000|2022-01-31 18:46:30|4485.41|4485.01|4485.16|4484.76|4486.16|4485.76|4484.91|4484.51|756
1643654800000|2022-01-31 18:46:40|4484.91|4484.51|4484.16|4483.76|4484.91|4484.51|4484.16|4483.76|239
1643654810000|2022-01-31 18:46:50|4483.91|4483.51|4483.91|4483.51|4484.28|4483.88|4483.91|4483.51|119
1643654820000|2022-01-31 18:47:00|4484.16|4483.76|4484.41|4484.01|4484.91|4484.51|4484.16|4483.76|209
1643654830000|2022-01-31 18:47:10|4484.66|4484.26|4485.16|4484.76|4485.16|4484.76|4484.41|4484.01|110
1643654840000|2022-01-31 18:47:20|4485.03|4484.63|4485.16|4484.76|4485.16|4484.76|4484.78|4484.38|86
1643654850000|2022-01-31 18:47:30|4485.28|4484.88|4484.41|4484.01|4485.66|4485.26|4484.16|4483.76|233
1643654860000|2022-01-31 18:47:40|4484.53|4484.13|4484.41|4484.01|4484.66|4484.26|4484.28|4483.88|88
1643654870000|2022-01-31 18:47:50|4484.66|4484.26|4483.66|4483.26|4485.16|4484.76|4483.66|4483.26|146
1643654880000|2022-01-31 18:48:00|4483.91|4483.51|4485.16|4484.76|4485.41|4485.01|4483.91|4483.51|162
1643654890000|2022-01-31 18:48:10|4484.91|4484.51|4484.16|4483.76|4485.16|4484.76|4484.16|4483.76|97
1643654900000|2022-01-31 18:48:20|4483.91|4483.51|4483.66|4483.26|4484.16|4483.76|4483.16|4482.76|277
1643654910000|2022-01-31 18:48:30|4483.91|4483.51|4484.66|4484.26|4484.66|4484.26|4483.41|4483.01|162
1643654920000|2022-01-31 18:48:40|4484.41|4484.01|4484.91|4484.51|4484.91|4484.51|4484.41|4484.01|139
1643654930000|2022-01-31 18:48:50|4485.16|4484.76|4484.91|4484.51|4485.16|4484.76|4484.66|4484.26|134
1643654940000|2022-01-31 18:49:00|4485.16|4484.76|4485.66|4485.26|4485.66|4485.26|4484.91|4484.51|120
1643654950000|2022-01-31 18:49:10|4485.53|4485.13|4485.41|4485.01|4485.91|4485.51|4485.41|4485.01|396
1643654960000|2022-01-31 18:49:20|4485.16|4484.76|4485.91|4485.51|4485.91|4485.51|4485.16|4484.76|150
1643654970000|2022-01-31 18:49:30|4485.78|4485.38|4486.66|4486.26|4486.66|4486.26|4485.78|4485.38|144
1643654980000|2022-01-31 18:49:40|4486.41|4486.01|4486.91|4486.51|4486.91|4486.51|4486.41|4486.01|232
1643654990000|2022-01-31 18:49:50|4486.66|4486.26|4486.41|4486.01|4486.66|4486.26|4486.16|4485.76|181
1643655000000|2022-01-31 18:50:00|4486.16|4485.76|4486.41|4486.01|4486.41|4486.01|4485.91|4485.51|176
1643655010000|2022-01-31 18:50:10|4486.53|4486.13|4487.41|4487.01|4487.66|4487.26|4486.41|4486.01|367
1643655020000|2022-01-31 18:50:20|4487.16|4486.76|4487.41|4487.01|4487.66|4487.26|4486.91|4486.51|409
1643655030000|2022-01-31 18:50:30|4487.16|4486.76|4486.66|4486.26|4487.16|4486.76|4486.41|4486.01|150
1643655040000|2022-01-31 18:50:40|4486.41|4486.01|4485.41|4485.01|4486.66|4486.26|4485.41|4485.01|211
1643655050000|2022-01-31 18:50:50|4485.66|4485.26|4485.91|4485.51|4486.28|4485.88|4485.66|4485.26|204
1643655060000|2022-01-31 18:51:00|4486.16|4485.76|4485.91|4485.51|4486.41|4486.01|4485.66|4485.26|173
1643655070000|2022-01-31 18:51:10|4485.66|4485.26|4485.66|4485.26|4485.66|4485.26|4485.41|4485.01|43
1643655080000|2022-01-31 18:51:20|4485.41|4485.01|4485.16|4484.76|4485.41|4485.01|4484.91|4484.51|225
1643655090000|2022-01-31 18:51:30|4485.28|4484.88|4485.66|4485.26|4485.66|4485.26|4485.28|4484.88|122
1643655100000|2022-01-31 18:51:40|4485.78|4485.38|4485.91|4485.51|4486.41|4486.01|4485.78|4485.38|136
1643655110000|2022-01-31 18:51:50|4485.53|4485.13|4485.66|4485.26|4485.66|4485.26|4485.16|4484.76|95
1643655120000|2022-01-31 18:52:00|4485.78|4485.38|4485.66|4485.26|4485.91|4485.51|4485.66|4485.26|151
1643655130000|2022-01-31 18:52:10|4485.53|4485.13|4485.03|4484.63|4486.16|4485.76|4484.91|4484.51|140
1643655140000|2022-01-31 18:52:20|4484.78|4484.38|4484.41|4484.01|4484.78|4484.38|4483.41|4483.01|598
1643655150000|2022-01-31 18:52:30|4484.66|4484.26|4483.91|4483.51|4484.91|4484.51|4483.66|4483.26|204
1643655160000|2022-01-31 18:52:40|4483.78|4483.38|4483.91|4483.51|4484.16|4483.76|4483.41|4483.01|84
1643655170000|2022-01-31 18:52:50|4483.66|4483.26|4484.16|4483.76|4484.16|4483.76|4483.66|4483.26|53
1643655180000|2022-01-31 18:53:00|4484.28|4483.88|4485.16|4484.76|4485.16|4484.76|4484.16|4483.76|195
1643655190000|2022-01-31 18:53:10|4485.41|4485.01|4485.91|4485.51|4486.41|4486.01|4485.16|4484.76|227
1643655200000|2022-01-31 18:53:20|4485.66|4485.26|4484.41|4484.01|4485.66|4485.26|4484.41|4484.01|331
1643655210000|2022-01-31 18:53:30|4484.16|4483.76|4484.41|4484.01|4484.66|4484.26|4483.91|4483.51|152
1643655220000|2022-01-31 18:53:40|4484.66|4484.26|4484.41|4484.01|4484.78|4484.38|4484.41|4484.01|114
1643655230000|2022-01-31 18:53:50|4484.53|4484.13|4485.66|4485.26|4485.91|4485.51|4484.41|4484.01|223
1643655240000|2022-01-31 18:54:00|4485.91|4485.51|4485.91|4485.51|4486.41|4486.01|4485.66|4485.26|167
1643655250000|2022-01-31 18:54:10|4486.16|4485.76|4485.16|4484.76|4486.16|4485.76|4485.16|4484.76|133
1643655260000|2022-01-31 18:54:20|4484.91|4484.51|4484.66|4484.26|4485.16|4484.76|4484.41|4484.01|239
1643655270000|2022-01-31 18:54:30|4484.91|4484.51|4484.66|4484.26|4485.16|4484.76|4484.66|4484.26|117
1643655280000|2022-01-31 18:54:40|4484.41|4484.01|4484.91|4484.51|4485.16|4484.76|4484.41|4484.01|157
1643655290000|2022-01-31 18:54:50|4484.78|4484.38|4484.91|4484.51|4484.91|4484.51|4484.41|4484.01|168
1643655300000|2022-01-31 18:55:00|4485.16|4484.76|4485.41|4485.01|4486.16|4485.76|4485.16|4484.76|745
1643655310000|2022-01-31 18:55:10|4485.16|4484.76|4485.91|4485.51|4485.91|4485.51|4485.16|4484.76|539
1643655320000|2022-01-31 18:55:20|4486.16|4485.76|4485.91|4485.51|4486.16|4485.76|4485.66|4485.26|68
1643655330000|2022-01-31 18:55:30|4486.16|4485.76|4486.16|4485.76|4486.41|4486.01|4485.91|4485.51|124
1643655340000|2022-01-31 18:55:40|4486.41|4486.01|4486.41|4486.01|4486.66|4486.26|4486.16|4485.76|230
1643655350000|2022-01-31 18:55:50|4486.28|4485.88|4486.41|4486.01|4486.41|4486.01|4485.66|4485.26|130
1643655360000|2022-01-31 18:56:00|4486.28|4485.88|4486.16|4485.76|4486.53|4486.13|4486.16|4485.76|106
1643655370000|2022-01-31 18:56:10|4486.41|4486.01|4486.16|4485.76|4486.41|4486.01|4486.16|4485.76|236
1643655380000|2022-01-31 18:56:20|4486.28|4485.88|4486.53|4486.13|4486.91|4486.51|4486.16|4485.76|119
1643655390000|2022-01-31 18:56:30|4486.41|4486.01|4487.16|4486.76|4487.16|4486.76|4486.41|4486.01|186
1643655400000|2022-01-31 18:56:40|4486.91|4486.51|4486.66|4486.26|4486.91|4486.51|4486.16|4485.76|198
1643655410000|2022-01-31 18:56:50|4486.78|4486.38|4486.66|4486.26|4486.91|4486.51|4486.41|4486.01|129
1643655420000|2022-01-31 18:57:00|4486.91|4486.51|4487.41|4487.01|4487.66|4487.26|4486.41|4486.01|147
1643655430000|2022-01-31 18:57:10|4487.53|4487.13|4486.66|4486.26|4487.66|4487.26|4485.66|4485.26|270
1643655440000|2022-01-31 18:57:20|4486.53|4486.13|4485.41|4485.01|4486.66|4486.26|4485.16|4484.76|173
1643655450000|2022-01-31 18:57:30|4485.16|4484.76|4485.16|4484.76|4485.66|4485.26|4484.91|4484.51|232
1643655460000|2022-01-31 18:57:40|4484.91|4484.51|4484.78|4484.38|4484.91|4484.51|4484.41|4484.01|387
1643655470000|2022-01-31 18:57:50|4484.91|4484.51|4484.66|4484.26|4484.91|4484.51|4484.41|4484.01|99
1643655480000|2022-01-31 18:58:00|4484.91|4484.51|4485.41|4485.01|4485.66|4485.26|4484.91|4484.51|161
1643655490000|2022-01-31 18:58:10|4485.16|4484.76|4485.41|4485.01|4485.78|4485.38|4484.91|4484.51|130
1643655500000|2022-01-31 18:58:20|4485.53|4485.13|4485.91|4485.51|4485.91|4485.51|4485.41|4485.01|69
1643655510000|2022-01-31 18:58:30|4486.03|4485.63|4485.78|4485.38|4486.16|4485.76|4485.66|4485.26|120
1643655520000|2022-01-31 18:58:40|4486.03|4485.63|4486.16|4485.76|4486.53|4486.13|4485.91|4485.51|184
1643655530000|2022-01-31 18:58:50|4486.41|4486.01|4486.16|4485.76|4486.66|4486.26|4486.16|4485.76|87
1643655540000|2022-01-31 18:59:00|4485.78|4485.38|4486.41|4486.01|4486.41|4486.01|4485.66|4485.26|509
1643655550000|2022-01-31 18:59:10|4485.91|4485.51|4486.66|4486.26|4486.66|4486.26|4485.91|4485.51|431
1643655560000|2022-01-31 18:59:20|4486.41|4486.01|4486.66|4486.26|4486.91|4486.51|4486.41|4486.01|122
1643655570000|2022-01-31 18:59:30|4486.41|4486.01|4486.16|4485.76|4486.41|4486.01|4486.16|4485.76|111
1643655580000|2022-01-31 18:59:40|4486.28|4485.88|4486.66|4486.26|4486.91|4486.51|4486.28|4485.88|171
1643655590000|2022-01-31 18:59:50|4486.41|4486.01|4487.91|4487.51|4488.16|4487.76|4486.41|4486.01|599
1643655600000|2022-01-31 19:00:00|4488.16|4487.76|4487.41|4487.01|4488.41|4488.01|4486.66|4486.26|709
1643655610000|2022-01-31 19:00:10|4487.16|4486.76|4486.91|4486.51|4487.66|4487.26|4486.41|4486.01|282
1643655620000|2022-01-31 19:00:20|4487.41|4487.01|4487.66|4487.26|4487.91|4487.51|4486.91|4486.51|548
1643655630000|2022-01-31 19:00:30|4487.41|4487.01|4486.91|4486.51|4487.41|4487.01|4486.66|4486.26|206
1643655640000|2022-01-31 19:00:40|4487.16|4486.76|4486.91|4486.51|4487.66|4487.26|4486.91|4486.51|170
1643655650000|2022-01-31 19:00:50|4487.16|4486.76|4487.91|4487.51|4487.91|4487.51|4487.16|4486.76|202
1643655660000|2022-01-31 19:01:00|4487.66|4487.26|4488.16|4487.76|4488.16|4487.76|4487.66|4487.26|165
1643655670000|2022-01-31 19:01:10|4488.41|4488.01|4488.91|4488.51|4489.16|4488.76|4488.41|4488.01|840
1643655680000|2022-01-31 19:01:20|4489.03|4488.63|4489.41|4489.01|4489.41|4489.01|4488.91|4488.51|384
1643655690000|2022-01-31 19:01:30|4489.28|4488.88|4489.16|4488.76|4489.41|4489.01|4488.91|4488.51|229
1643655700000|2022-01-31 19:01:40|4489.41|4489.01|4489.16|4488.76|4489.41|4489.01|4488.78|4488.38|389
1643655710000|2022-01-31 19:01:50|4489.41|4489.01|4489.41|4489.01|4489.41|4489.01|4489.16|4488.76|229
1643655720000|2022-01-31 19:02:00|4489.16|4488.76|4489.16|4488.76|4489.66|4489.26|4489.16|4488.76|421
1643655730000|2022-01-31 19:02:10|4489.28|4488.88|4488.91|4488.51|4489.28|4488.88|4488.28|4487.88|330
1643655740000|2022-01-31 19:02:20|4488.66|4488.26|4488.91|4488.51|4489.16|4488.76|4488.66|4488.26|117
1643655750000|2022-01-31 19:02:30|4488.66|4488.26|4487.66|4487.26|4488.66|4488.26|4486.66|4486.26|430
1643655760000|2022-01-31 19:02:40|4487.41|4487.01|4487.91|4487.51|4487.91|4487.51|4487.16|4486.76|365
1643655770000|2022-01-31 19:02:50|4487.78|4487.38|4487.66|4487.26|4487.91|4487.51|4487.41|4487.01|184
1643655780000|2022-01-31 19:03:00|4487.91|4487.51|4486.91|4486.51|4487.91|4487.51|4486.91|4486.51|236
1643655790000|2022-01-31 19:03:10|4486.66|4486.26|4486.66|4486.26|4486.91|4486.51|4486.16|4485.76|419
1643655800000|2022-01-31 19:03:20|4486.53|4486.13|4486.66|4486.26|4486.91|4486.51|4486.41|4486.01|219
1643655810000|2022-01-31 19:03:30|4486.91|4486.51|4487.41|4487.01|4487.41|4487.01|4486.91|4486.51|204
1643655820000|2022-01-31 19:03:40|4487.16|4486.76|4487.03|4486.63|4487.41|4487.01|4486.66|4486.26|167
1643655830000|2022-01-31 19:03:50|4487.16|4486.76|4487.28|4486.88|4487.41|4487.01|4486.91|4486.51|120
1643655840000|2022-01-31 19:04:00|4487.16|4486.76|4488.41|4488.01|4488.66|4488.26|4487.16|4486.76|246
1643655850000|2022-01-31 19:04:10|4488.66|4488.26|4488.78|4488.38|4488.91|4488.51|4488.41|4488.01|219
1643655860000|2022-01-31 19:04:20|4488.91|4488.51|4488.91|4488.51|4489.16|4488.76|4488.91|4488.51|396
1643655870000|2022-01-31 19:04:30|4489.16|4488.76|4488.66|4488.26|4489.16|4488.76|4488.66|4488.26|126
1643655880000|2022-01-31 19:04:40|4488.78|4488.38|4488.41|4488.01|4488.91|4488.51|4488.41|4488.01|206
1643655890000|2022-01-31 19:04:50|4488.28|4487.88|4488.16|4487.76|4488.41|4488.01|4487.91|4487.51|80
1643655900000|2022-01-31 19:05:00|4487.91|4487.51|4488.66|4488.26|4488.66|4488.26|4487.41|4487.01|263
1643655910000|2022-01-31 19:05:10|4488.78|4488.38|4488.91|4488.51|4489.16|4488.76|4488.78|4488.38|190
1643655920000|2022-01-31 19:05:20|4489.03|4488.63|4491.66|4491.26|4491.66|4491.26|4489.03|4488.63|1345
1643655930000|2022-01-31 19:05:30|4491.41|4491.01|4492.41|4492.01|4492.41|4492.01|4491.16|4490.76|1076
1643655940000|2022-01-31 19:05:40|4492.16|4491.76|4492.03|4491.63|4492.41|4492.01|4491.66|4491.26|524
1643655950000|2022-01-31 19:05:50|4492.16|4491.76|4492.41|4492.01|4492.91|4492.51|4492.16|4491.76|938
1643655960000|2022-01-31 19:06:00|4492.53|4492.13|4491.66|4491.26|4492.53|4492.13|4491.16|4490.76|857
1643655970000|2022-01-31 19:06:10|4491.53|4491.13|4491.16|4490.76|4491.66|4491.26|4490.78|4490.38|396
1643655980000|2022-01-31 19:06:20|4491.41|4491.01|4491.78|4491.38|4492.03|4491.63|4491.16|4490.76|154
1643655990000|2022-01-31 19:06:30|4491.91|4491.51|4493.16|4492.76|4493.41|4493.01|4491.91|4491.51|575
1643656000000|2022-01-31 19:06:40|4492.91|4492.51|4492.41|4492.01|4493.16|4492.76|4492.16|4491.76|418
1643656010000|2022-01-31 19:06:50|4492.66|4492.26|4492.66|4492.26|4492.91|4492.51|4492.41|4492.01|158
1643656020000|2022-01-31 19:07:00|4492.91|4492.51|4493.16|4492.76|4493.41|4493.01|4492.91|4492.51|263
1643656030000|2022-01-31 19:07:10|4493.41|4493.01|4493.41|4493.01|4493.66|4493.26|4493.16|4492.76|299
1643656040000|2022-01-31 19:07:20|4493.28|4492.88|4493.66|4493.26|4493.66|4493.26|4493.16|4492.76|204
1643656050000|2022-01-31 19:07:30|4493.91|4493.51|4493.78|4493.38|4494.16|4493.76|4493.66|4493.26|372
1643656060000|2022-01-31 19:07:40|4493.66|4493.26|4493.66|4493.26|4493.66|4493.26|4493.41|4493.01|288
1643656070000|2022-01-31 19:07:50|4493.41|4493.01|4493.41|4493.01|4493.66|4493.26|4493.41|4493.01|639
1643656080000|2022-01-31 19:08:00|4493.16|4492.76|4493.53|4493.13|4493.66|4493.26|4493.16|4492.76|340
1643656090000|2022-01-31 19:08:10|4493.91|4493.51|4495.16|4494.76|4495.41|4495.01|4493.91|4493.51|1162
1643656100000|2022-01-31 19:08:20|4494.91|4494.51|4495.16|4494.76|4495.16|4494.76|4494.66|4494.26|951
1643656110000|2022-01-31 19:08:30|4494.91|4494.51|4494.91|4494.51|4495.41|4495.01|4494.91|4494.51|327
1643656120000|2022-01-31 19:08:40|4494.66|4494.26|4495.16|4494.76|4495.66|4495.26|4494.66|4494.26|576
1643656130000|2022-01-31 19:08:50|4495.41|4495.01|4495.41|4495.01|4495.66|4495.26|4494.91|4494.51|283
1643656140000|2022-01-31 19:09:00|4495.16|4494.76|4494.91|4494.51|4495.41|4495.01|4494.78|4494.38|399
1643656150000|2022-01-31 19:09:10|4495.16|4494.76|4493.91|4493.51|4495.16|4494.76|4493.91|4493.51|397
1643656160000|2022-01-31 19:09:20|4493.66|4493.26|4493.66|4493.26|4493.66|4493.26|4493.41|4493.01|335
1643656170000|2022-01-31 19:09:30|4493.41|4493.01|4493.66|4493.26|4493.66|4493.26|4492.91|4492.51|648
1643656180000|2022-01-31 19:09:40|4493.91|4493.51|4493.53|4493.13|4493.91|4493.51|4493.16|4492.76|327
1643656190000|2022-01-31 19:09:50|4493.41|4493.01|4493.41|4493.01|4493.66|4493.26|4493.16|4492.76|137
1643656200000|2022-01-31 19:10:00|4493.16|4492.76|4493.03|4492.63|4493.41|4493.01|4493.03|4492.63|445
1643656210000|2022-01-31 19:10:10|4493.16|4492.76|4493.66|4493.26|4493.66|4493.26|4492.91|4492.51|237
1643656220000|2022-01-31 19:10:20|4493.91|4493.51|4494.16|4493.76|4494.41|4494.01|4493.91|4493.51|259
1643656230000|2022-01-31 19:10:30|4494.41|4494.01|4494.16|4493.76|4494.41|4494.01|4493.91|4493.51|296
1643656240000|2022-01-31 19:10:40|4494.41|4494.01|4494.66|4494.26|4494.66|4494.26|4494.16|4493.76|160
1643656250000|2022-01-31 19:10:50|4494.78|4494.38|4494.41|4494.01|4494.78|4494.38|4494.16|4493.76|233
1643656260000|2022-01-31 19:11:00|4494.16|4493.76|4494.66|4494.26|4494.91|4494.51|4494.16|4493.76|291
1643656270000|2022-01-31 19:11:10|4494.53|4494.13|4493.66|4493.26|4494.53|4494.13|4493.41|4493.01|290
1643656280000|2022-01-31 19:11:20|4493.41|4493.01|4494.16|4493.76|4494.41|4494.01|4493.41|4493.01|225
1643656290000|2022-01-31 19:11:30|4494.28|4493.88|4494.16|4493.76|4494.66|4494.26|4494.16|4493.76|208
1643656300000|2022-01-31 19:11:40|4494.03|4493.63|4494.16|4493.76|4494.41|4494.01|4493.91|4493.51|238
1643656310000|2022-01-31 19:11:50|4494.41|4494.01|4494.16|4493.76|4494.66|4494.26|4493.91|4493.51|440
1643656320000|2022-01-31 19:12:00|4494.41|4494.01|4494.41|4494.01|4494.66|4494.26|4494.16|4493.76|186
1643656330000|2022-01-31 19:12:10|4494.16|4493.76|4494.41|4494.01|4494.41|4494.01|4494.16|4493.76|302
1643656340000|2022-01-31 19:12:20|4494.16|4493.76|4494.16|4493.76|4494.41|4494.01|4493.91|4493.51|144
1643656350000|2022-01-31 19:12:30|4494.41|4494.01|4494.16|4493.76|4494.41|4494.01|4494.16|4493.76|172
1643656360000|2022-01-31 19:12:40|4494.03|4493.63|4494.16|4493.76|4494.16|4493.76|4494.03|4493.63|138
1643656370000|2022-01-31 19:12:50|4494.41|4494.01|4494.16|4493.76|4494.66|4494.26|4494.16|4493.76|240
1643656380000|2022-01-31 19:13:00|4494.41|4494.01|4492.66|4492.26|4494.41|4494.01|4492.66|4492.26|422
1643656390000|2022-01-31 19:13:10|4492.41|4492.01|4492.66|4492.26|4492.66|4492.26|4492.41|4492.01|335
1643656400000|2022-01-31 19:13:20|4492.91|4492.51|4493.16|4492.76|4493.66|4493.26|4492.91|4492.51|309
1643656410000|2022-01-31 19:13:30|4493.28|4492.88|4492.91|4492.51|4493.41|4493.01|4492.66|4492.26|265
1643656420000|2022-01-31 19:13:40|4492.66|4492.26|4492.66|4492.26|4492.91|4492.51|4492.41|4492.01|167
1643656430000|2022-01-31 19:13:50|4492.41|4492.01|4492.16|4491.76|4492.66|4492.26|4492.16|4491.76|277
1643656440000|2022-01-31 19:14:00|4492.41|4492.01|4492.16|4491.76|4492.41|4492.01|4491.91|4491.51|239
1643656450000|2022-01-31 19:14:10|4491.91|4491.51|4492.16|4491.76|4492.41|4492.01|4491.41|4491.01|467
1643656460000|2022-01-31 19:14:20|4491.91|4491.51|4493.16|4492.76|4493.16|4492.76|4491.91|4491.51|342
1643656470000|2022-01-31 19:14:30|4492.91|4492.51|4492.41|4492.01|4492.91|4492.51|4492.41|4492.01|111
1643656480000|2022-01-31 19:14:40|4492.16|4491.76|4491.91|4491.51|4492.16|4491.76|4491.66|4491.26|282
1643656490000|2022-01-31 19:14:50|4491.66|4491.26|4492.41|4492.01|4492.66|4492.26|4491.66|4491.26|241
1643656500000|2022-01-31 19:15:00|4492.66|4492.26|4492.41|4492.01|4492.91|4492.51|4491.66|4491.26|287
1643656510000|2022-01-31 19:15:10|4492.28|4491.88|4491.91|4491.51|4492.41|4492.01|4491.66|4491.26|293
1643656520000|2022-01-31 19:15:20|4491.66|4491.26|4492.41|4492.01|4492.41|4492.01|4491.66|4491.26|182
1643656530000|2022-01-31 19:15:30|4492.66|4492.26|4492.41|4492.01|4492.66|4492.26|4492.16|4491.76|150
1643656540000|2022-01-31 19:15:40|4492.28|4491.88|4491.66|4491.26|4492.66|4492.26|4491.41|4491.01|193
1643656550000|2022-01-31 19:15:50|4491.91|4491.51|4492.16|4491.76|4492.41|4492.01|4491.91|4491.51|219
1643656560000|2022-01-31 19:16:00|4492.28|4491.88|4492.91|4492.51|4493.16|4492.76|4492.28|4491.88|232
1643656570000|2022-01-31 19:16:10|4492.66|4492.26|4493.91|4493.51|4493.91|4493.51|4492.66|4492.26|220
1643656580000|2022-01-31 19:16:20|4493.66|4493.26|4493.66|4493.26|4493.91|4493.51|4493.66|4493.26|222
1643656590000|2022-01-31 19:16:30|4493.78|4493.38|4493.91|4493.51|4494.16|4493.76|4493.78|4493.38|185
1643656600000|2022-01-31 19:16:40|4494.03|4493.63|4493.91|4493.51|4494.16|4493.76|4493.78|4493.38|169
1643656610000|2022-01-31 19:16:50|4494.16|4493.76|4493.91|4493.51|4494.16|4493.76|4493.66|4493.26|113
1643656620000|2022-01-31 19:17:00|4493.78|4493.38|4492.91|4492.51|4493.91|4493.51|4492.78|4492.38|225
1643656630000|2022-01-31 19:17:10|4493.16|4492.76|4493.66|4493.26|4493.66|4493.26|4493.16|4492.76|129
1643656640000|2022-01-31 19:17:20|4493.78|4493.38|4493.66|4493.26|4493.91|4493.51|4493.16|4492.76|101
1643656650000|2022-01-31 19:17:30|4493.41|4493.01|4493.66|4493.26|4493.91|4493.51|4493.41|4493.01|155
1643656660000|2022-01-31 19:17:40|4494.03|4493.63|4493.91|4493.51|4494.16|4493.76|4493.91|4493.51|94
1643656670000|2022-01-31 19:17:50|4494.16|4493.76|4494.16|4493.76|4494.41|4494.01|4494.03|4493.63|164
1643656680000|2022-01-31 19:18:00|4493.91|4493.51|4494.16|4493.76|4494.41|4494.01|4493.91|4493.51|117
1643656690000|2022-01-31 19:18:10|4494.28|4493.88|4494.41|4494.01|4494.41|4494.01|4494.16|4493.76|128
1643656700000|2022-01-31 19:18:20|4494.66|4494.26|4494.41|4494.01|4494.66|4494.26|4494.16|4493.76|72
1643656710000|2022-01-31 19:18:30|4494.66|4494.26|4494.41|4494.01|4494.66|4494.26|4494.41|4494.01|284
1643656720000|2022-01-31 19:18:40|4494.16|4493.76|4494.41|4494.01|4494.41|4494.01|4494.16|4493.76|336
1643656730000|2022-01-31 19:18:50|4494.16|4493.76|4494.16|4493.76|4494.66|4494.26|4494.16|4493.76|338
1643656740000|2022-01-31 19:19:00|4494.28|4493.88|4494.41|4494.01|4494.41|4494.01|4493.91|4493.51|276
1643656750000|2022-01-31 19:19:10|4494.53|4494.13|4494.78|4494.38|4495.16|4494.76|4494.41|4494.01|279
1643656760000|2022-01-31 19:19:20|4494.66|4494.26|4494.91|4494.51|4494.91|4494.51|4494.41|4494.01|97
1643656770000|2022-01-31 19:19:30|4494.66|4494.26|4494.66|4494.26|4494.91|4494.51|4494.66|4494.26|80
1643656780000|2022-01-31 19:19:40|4494.78|4494.38|4493.66|4493.26|4494.91|4494.51|4493.66|4493.26|252
1643656790000|2022-01-31 19:19:50|4493.91|4493.51|4493.91|4493.51|4494.16|4493.76|4493.91|4493.51|242
1643656800000|2022-01-31 19:20:00|4493.66|4493.26|4492.66|4492.26|4493.78|4493.38|4491.91|4491.51|605
1643656810000|2022-01-31 19:20:10|4492.53|4492.13|4492.16|4491.76|4492.53|4492.13|4492.16|4491.76|318
1643656820000|2022-01-31 19:20:20|4491.91|4491.51|4491.41|4491.01|4492.41|4492.01|4491.41|4491.01|384
1643656830000|2022-01-31 19:20:30|4491.66|4491.26|4492.66|4492.26|4492.66|4492.26|4491.66|4491.26|263
1643656840000|2022-01-31 19:20:40|4492.91|4492.51|4492.66|4492.26|4493.16|4492.76|4492.66|4492.26|161
1643656850000|2022-01-31 19:20:50|4493.03|4492.63|4492.66|4492.26|4493.03|4492.63|4492.66|4492.26|249
1643656860000|2022-01-31 19:21:00|4492.91|4492.51|4492.16|4491.76|4492.91|4492.51|4491.91|4491.51|176
1643656870000|2022-01-31 19:21:10|4491.91|4491.51|4492.53|4492.13|4492.66|4492.26|4491.91|4491.51|71
1643656880000|2022-01-31 19:21:20|4492.41|4492.01|4493.16|4492.76|4493.41|4493.01|4492.41|4492.01|269
1643656890000|2022-01-31 19:21:30|4492.91|4492.51|4492.91|4492.51|4493.41|4493.01|4492.78|4492.38|288
1643656900000|2022-01-31 19:21:40|4493.16|4492.76|4493.16|4492.76|4493.16|4492.76|4492.66|4492.26|206
1643656910000|2022-01-31 19:21:50|4493.41|4493.01|4493.16|4492.76|4493.41|4493.01|4493.16|4492.76|104
1643656920000|2022-01-31 19:22:00|4493.41|4493.01|4493.91|4493.51|4493.91|4493.51|4492.91|4492.51|140
1643656930000|2022-01-31 19:22:10|4493.66|4493.26|4493.16|4492.76|4493.91|4493.51|4493.16|4492.76|223
1643656940000|2022-01-31 19:22:20|4493.28|4492.88|4494.16|4493.76|4494.16|4493.76|4493.16|4492.76|405
1643656950000|2022-01-31 19:22:30|4494.41|4494.01|4494.41|4494.01|4494.66|4494.26|4494.41|4494.01|343
1643656960000|2022-01-31 19:22:40|4494.66|4494.26|4494.28|4493.88|4494.66|4494.26|4494.28|4493.88|196
1643656970000|2022-01-31 19:22:50|4494.41|4494.01|4494.66|4494.26|4494.66|4494.26|4494.28|4493.88|244
1643656980000|2022-01-31 19:23:00|4494.91|4494.51|4494.41|4494.01|4494.91|4494.51|4494.41|4494.01|361
1643656990000|2022-01-31 19:23:10|4494.66|4494.26|4495.16|4494.76|4495.16|4494.76|4494.66|4494.26|561
1643657000000|2022-01-31 19:23:20|4494.91|4494.51|4495.16|4494.76|4495.16|4494.76|4494.91|4494.51|323
1643657010000|2022-01-31 19:23:30|||||||||273
1643657020000|2022-01-31 19:23:40|4495.03|4494.63|4494.91|4494.51|4495.16|4494.76|4494.91|4494.51|202
1643657030000|2022-01-31 19:23:50|4495.16|4494.76|4495.41|4495.01|4495.41|4495.01|4495.03|4494.63|177
1643657040000|2022-01-31 19:24:00|4495.53|4495.13|4495.78|4495.38|4496.16|4495.76|4495.53|4495.13|695
1643657050000|2022-01-31 19:24:10|4495.66|4495.26|4497.16|4496.76|4497.16|4496.76|4495.66|4495.26|1073
1643657060000|2022-01-31 19:24:20|4496.91|4496.51|4496.16|4495.76|4497.16|4496.76|4496.16|4495.76|656
1643657070000|2022-01-31 19:24:30|4496.28|4495.88|4496.66|4496.26|4496.66|4496.26|4496.03|4495.63|395
1643657080000|2022-01-31 19:24:40|4496.91|4496.51|4496.41|4496.01|4496.91|4496.51|4496.41|4496.01|169
1643657090000|2022-01-31 19:24:50|4496.16|4495.76|4495.91|4495.51|4496.16|4495.76|4495.91|4495.51|262
1643657100000|2022-01-31 19:25:00|4495.66|4495.26|4494.78|4494.38|4495.66|4495.26|4493.91|4493.51|767
1643657110000|2022-01-31 19:25:10|4494.91|4494.51|4495.16|4494.76|4495.16|4494.76|4494.66|4494.26|158
1643657120000|2022-01-31 19:25:20|4495.28|4494.88|4494.91|4494.51|4495.41|4495.01|4494.78|4494.38|158
1643657130000|2022-01-31 19:25:30|4495.16|4494.76|4496.28|4495.88|4496.41|4496.01|4495.16|4494.76|333
1643657140000|2022-01-31 19:25:40|4496.41|4496.01|4495.41|4495.01|4496.41|4496.01|4495.41|4495.01|236
1643657150000|2022-01-31 19:25:50|4495.66|4495.26|4494.91|4494.51|4495.66|4495.26|4494.41|4494.01|346
1643657160000|2022-01-31 19:26:00|4495.03|4494.63|4494.91|4494.51|4495.41|4495.01|4494.91|4494.51|164
1643657170000|2022-01-31 19:26:10|4495.16|4494.76|4496.66|4496.26|4496.66|4496.26|4495.16|4494.76|187
1643657180000|2022-01-31 19:26:20|4496.41|4496.01|4496.91|4496.51|4496.91|4496.51|4496.41|4496.01|265
1643657190000|2022-01-31 19:26:30|4496.66|4496.26|4496.16|4495.76|4496.66|4496.26|4496.16|4495.76|243
1643657200000|2022-01-31 19:26:40|4495.91|4495.51|4496.16|4495.76|4496.41|4496.01|4495.66|4495.26|305
1643657210000|2022-01-31 19:26:50|4496.41|4496.01|4496.41|4496.01|4496.66|4496.26|4496.41|4496.01|116
1643657220000|2022-01-31 19:27:00|4496.78|4496.38|4495.91|4495.51|4496.78|4496.38|4495.66|4495.26|352
1643657230000|2022-01-31 19:27:10|4496.03|4495.63|4496.41|4496.01|4496.66|4496.26|4495.91|4495.51|125
1643657240000|2022-01-31 19:27:20|4496.28|4495.88|4496.41|4496.01|4496.41|4496.01|4496.16|4495.76|564
1643657250000|2022-01-31 19:27:30|4496.16|4495.76|4496.41|4496.01|4496.41|4496.01|4495.91|4495.51|237
1643657260000|2022-01-31 19:27:40|4496.16|4495.76|4495.41|4495.01|4496.41|4496.01|4495.16|4494.76|406
1643657270000|2022-01-31 19:27:50|4495.66|4495.26|4495.91|4495.51|4495.91|4495.51|4495.41|4495.01|238
1643657280000|2022-01-31 19:28:00|4495.66|4495.26|4495.41|4495.01|4495.91|4495.51|4495.16|4494.76|139
1643657290000|2022-01-31 19:28:10|4495.16|4494.76|4496.16|4495.76|4496.16|4495.76|4495.16|4494.76|160
1643657300000|2022-01-31 19:28:20|4495.91|4495.51|4496.41|4496.01|4496.66|4496.26|4495.91|4495.51|210
1643657310000|2022-01-31 19:28:30|||||||||304
1643657320000|2022-01-31 19:28:40|4496.66|4496.26|4496.16|4495.76|4496.66|4496.26|4495.91|4495.51|475
1643657330000|2022-01-31 19:28:50|4495.91|4495.51|4496.41|4496.01|4496.41|4496.01|4495.91|4495.51|166
1643657340000|2022-01-31 19:29:00|4496.53|4496.13|4496.66|4496.26|4497.16|4496.76|4496.53|4496.13|690
1643657350000|2022-01-31 19:29:10|4496.91|4496.51|4496.91|4496.51|4496.91|4496.51|4496.66|4496.26|66
1643657360000|2022-01-31 19:29:20|4497.16|4496.76|4497.16|4496.76|4497.16|4496.76|4496.91|4496.51|163
1643657370000|2022-01-31 19:29:30|4496.91|4496.51|4497.28|4496.88|4497.66|4497.26|4496.91|4496.51|454
1643657380000|2022-01-31 19:29:40|4497.16|4496.76|4497.41|4497.01|4497.41|4497.01|4497.16|4496.76|108
1643657390000|2022-01-31 19:29:50|4497.66|4497.26|4497.66|4497.26|4497.91|4497.51|4497.16|4496.76|440
1643657400000|2022-01-31 19:30:00|4497.91|4497.51|4497.66|4497.26|4497.91|4497.51|4497.41|4497.01|405
1643657410000|2022-01-31 19:30:10|4497.41|4497.01|4497.41|4497.01|4497.41|4497.01|4496.66|4496.26|464
1643657420000|2022-01-31 19:30:20|4497.66|4497.26|4497.41|4497.01|4497.91|4497.51|4497.41|4497.01|549
1643657430000|2022-01-31 19:30:30|4497.53|4497.13|4497.41|4497.01|4497.78|4497.38|4497.16|4496.76|358
1643657440000|2022-01-31 19:30:40|4497.53|4497.13|4497.41|4497.01|4497.66|4497.26|4497.41|4497.01|258
1643657450000|2022-01-31 19:30:50|4497.53|4497.13|4497.66|4497.26|4497.66|4497.26|4497.41|4497.01|140
1643657460000|2022-01-31 19:31:00|4497.41|4497.01|4497.41|4497.01|4497.66|4497.26|4496.91|4496.51|696
1643657470000|2022-01-31 19:31:10|||||||||141
1643657480000|2022-01-31 19:31:20|4497.16|4496.76|4496.91|4496.51|4497.41|4497.01|4496.91|4496.51|265
1643657490000|2022-01-31 19:31:30|4497.16|4496.76|4497.66|4497.26|4497.66|4497.26|4497.16|4496.76|352
1643657500000|2022-01-31 19:31:40|4497.91|4497.51|4497.16|4496.76|4497.91|4497.51|4496.91|4496.51|261
1643657510000|2022-01-31 19:31:50|4497.41|4497.01|4496.41|4496.01|4497.41|4497.01|4496.41|4496.01|598
1643657520000|2022-01-31 19:32:00|4496.53|4496.13|4496.41|4496.01|4496.66|4496.26|4496.16|4495.76|267
1643657530000|2022-01-31 19:32:10|4496.16|4495.76|4496.16|4495.76|4496.41|4496.01|4495.91|4495.51|371
1643657540000|2022-01-31 19:32:20|4495.91|4495.51|4495.66|4495.26|4495.91|4495.51|4495.41|4495.01|226
1643657550000|2022-01-31 19:32:30|4495.41|4495.01|4495.41|4495.01|4495.41|4495.01|4494.91|4494.51|465
1643657560000|2022-01-31 19:32:40|4495.16|4494.76|4496.41|4496.01|4496.41|4496.01|4495.16|4494.76|386
1643657570000|2022-01-31 19:32:50|4496.66|4496.26|4496.66|4496.26|4496.66|4496.26|4496.41|4496.01|186
1643657580000|2022-01-31 19:33:00|4496.41|4496.01|4495.91|4495.51|4496.41|4496.01|4495.91|4495.51|233
1643657590000|2022-01-31 19:33:10|4496.16|4495.76|4496.41|4496.01|4496.41|4496.01|4495.91|4495.51|269
1643657600000|2022-01-31 19:33:20|4496.53|4496.13|4496.16|4495.76|4496.53|4496.13|4496.16|4495.76|268
1643657610000|2022-01-31 19:33:30|4495.91|4495.51|4495.91|4495.51|4496.16|4495.76|4495.66|4495.26|173
1643657620000|2022-01-31 19:33:40|4495.66|4495.26|4496.16|4495.76|4496.16|4495.76|4495.66|4495.26|163
1643657630000|2022-01-31 19:33:50|4496.03|4495.63|4495.91|4495.51|4496.16|4495.76|4495.91|4495.51|212
1643657640000|2022-01-31 19:34:00|4496.16|4495.76|4495.41|4495.01|4496.16|4495.76|4495.41|4495.01|135
1643657650000|2022-01-31 19:34:10|4495.66|4495.26|4495.66|4495.26|4495.66|4495.26|4494.66|4494.26|417
1643657660000|2022-01-31 19:34:20|4495.91|4495.51|4495.91|4495.51|4496.16|4495.76|4495.66|4495.26|210
1643657670000|2022-01-31 19:34:30|4496.16|4495.76|4496.41|4496.01|4496.91|4496.51|4496.16|4495.76|728
1643657680000|2022-01-31 19:34:40|4496.66|4496.26|4496.66|4496.26|4496.66|4496.26|4496.41|4496.01|106
1643657690000|2022-01-31 19:34:50|4496.41|4496.01|4496.91|4496.51|4496.91|4496.51|4496.41|4496.01|236
1643657700000|2022-01-31 19:35:00|4497.16|4496.76|4497.16|4496.76|4497.16|4496.76|4496.91|4496.51|220
1643657710000|2022-01-31 19:35:10|4497.41|4497.01|4497.41|4497.01|4497.41|4497.01|4497.16|4496.76|203
1643657720000|2022-01-31 19:35:20|4497.66|4497.26|4497.66|4497.26|4497.91|4497.51|4497.53|4497.13|277
1643657730000|2022-01-31 19:35:30|4497.91|4497.51|4497.66|4497.26|4497.91|4497.51|4497.41|4497.01|232
1643657740000|2022-01-31 19:35:40|4497.78|4497.38|4497.66|4497.26|4497.91|4497.51|4497.66|4497.26|84
1643657750000|2022-01-31 19:35:50|4497.91|4497.51|4496.41|4496.01|4497.91|4497.51|4496.41|4496.01|390
1643657760000|2022-01-31 19:36:00|4496.53|4496.13|4496.41|4496.01|4496.91|4496.51|4496.41|4496.01|177
1643657770000|2022-01-31 19:36:10|4496.66|4496.26|4496.91|4496.51|4497.16|4496.76|4496.41|4496.01|327
1643657780000|2022-01-31 19:36:20|4496.66|4496.26|4496.41|4496.01|4496.91|4496.51|4496.41|4496.01|212
1643657790000|2022-01-31 19:36:30|4496.53|4496.13|4496.41|4496.01|4496.91|4496.51|4496.41|4496.01|185
1643657800000|2022-01-31 19:36:40|4496.16|4495.76|4496.41|4496.01|4496.53|4496.13|4495.91|4495.51|237
1643657810000|2022-01-31 19:36:50|4496.16|4495.76|4496.16|4495.76|4496.41|4496.01|4496.16|4495.76|171
1643657820000|2022-01-31 19:37:00|4496.41|4496.01|4495.91|4495.51|4496.41|4496.01|4495.91|4495.51|332
1643657830000|2022-01-31 19:37:10|4495.66|4495.26|4496.41|4496.01|4496.66|4496.26|4495.66|4495.26|220
1643657840000|2022-01-31 19:37:20|4496.66|4496.26|4496.78|4496.38|4496.91|4496.51|4496.53|4496.13|223
1643657850000|2022-01-31 19:37:30|4496.91|4496.51|4496.41|4496.01|4497.41|4497.01|4496.16|4495.76|436
1643657860000|2022-01-31 19:37:40|4496.66|4496.26|4496.91|4496.51|4497.16|4496.76|4496.41|4496.01|193
1643657870000|2022-01-31 19:37:50|4496.66|4496.26|4496.91|4496.51|4496.91|4496.51|4496.66|4496.26|181
1643657880000|2022-01-31 19:38:00|4496.66|4496.26|4495.41|4495.01|4496.66|4496.26|4495.41|4495.01|159
1643657890000|2022-01-31 19:38:10|4495.53|4495.13|4495.66|4495.26|4496.16|4495.76|4495.53|4495.13|253
1643657900000|2022-01-31 19:38:20|4495.91|4495.51|4495.66|4495.26|4495.91|4495.51|4495.16|4494.76|258
1643657910000|2022-01-31 19:38:30|4495.91|4495.51|4495.91|4495.51|4496.41|4496.01|4495.66|4495.26|258
1643657920000|2022-01-31 19:38:40|4495.66|4495.26|4495.91|4495.51|4495.91|4495.51|4495.16|4494.76|236
1643657930000|2022-01-31 19:38:50|4496.16|4495.76|4496.16|4495.76|4496.41|4496.01|4496.16|4495.76|149
1643657940000|2022-01-31 19:39:00|4496.41|4496.01|4496.16|4495.76|4496.66|4496.26|4495.91|4495.51|247
1643657950000|2022-01-31 19:39:10|4496.28|4495.88|4495.91|4495.51|4496.41|4496.01|4495.91|4495.51|116
1643657960000|2022-01-31 19:39:20|4495.66|4495.26|4496.03|4495.63|4496.28|4495.88|4495.66|4495.26|183
1643657970000|2022-01-31 19:39:30|4496.16|4495.76|4496.16|4495.76|4496.41|4496.01|4496.16|4495.76|77
1643657980000|2022-01-31 19:39:40|4495.91|4495.51|4495.91|4495.51|4496.03|4495.63|4495.66|4495.26|193
1643657990000|2022-01-31 19:39:50|4495.66|4495.26|4495.91|4495.51|4495.91|4495.51|4495.66|4495.26|205
1643658000000|2022-01-31 19:40:00|4496.41|4496.01|4496.66|4496.26|4496.66|4496.26|4496.16|4495.76|333
1643658010000|2022-01-31 19:40:10|4496.41|4496.01|4496.16|4495.76|4496.66|4496.26|4496.16|4495.76|194
1643658020000|2022-01-31 19:40:20|4496.41|4496.01|4496.16|4495.76|4496.53|4496.13|4496.16|4495.76|233
1643658030000|2022-01-31 19:40:30|4496.41|4496.01|4496.66|4496.26|4496.66|4496.26|4496.16|4495.76|295
1643658040000|2022-01-31 19:40:40|4496.53|4496.13|4496.66|4496.26|4496.66|4496.26|4496.41|4496.01|103
1643658050000|2022-01-31 19:40:50|4496.91|4496.51|4496.66|4496.26|4496.91|4496.51|4496.41|4496.01|346
1643658060000|2022-01-31 19:41:00|4496.41|4496.01|4496.16|4495.76|4496.41|4496.01|4495.91|4495.51|153
1643658070000|2022-01-31 19:41:10|4496.03|4495.63|4495.66|4495.26|4496.03|4495.63|4494.91|4494.51|532
1643658080000|2022-01-31 19:41:20|4495.91|4495.51|4495.66|4495.26|4496.03|4495.63|4495.66|4495.26|132
1643658090000|2022-01-31 19:41:30|4495.41|4495.01|4495.66|4495.26|4495.66|4495.26|4495.41|4495.01|126
1643658100000|2022-01-31 19:41:40|4495.53|4495.13|4495.41|4495.01|4495.66|4495.26|4495.41|4495.01|152
1643658110000|2022-01-31 19:41:50|4495.53|4495.13|4495.41|4495.01|4495.66|4495.26|4494.91|4494.51|209
1643658120000|2022-01-31 19:42:00|4495.66|4495.26|4496.41|4496.01|4496.41|4496.01|4495.41|4495.01|342
1643658130000|2022-01-31 19:42:10|4496.16|4495.76|4496.16|4495.76|4496.16|4495.76|4495.91|4495.51|301
1643658140000|2022-01-31 19:42:20|4495.91|4495.51|4495.91|4495.51|4496.16|4495.76|4495.66|4495.26|192
1643658150000|2022-01-31 19:42:30|4496.16|4495.76|4496.41|4496.01|4496.66|4496.26|4496.16|4495.76|168
1643658160000|2022-01-31 19:42:40|4496.16|4495.76|4496.16|4495.76|4496.41|4496.01|4496.16|4495.76|220
1643658170000|2022-01-31 19:42:50|4496.41|4496.01|4496.16|4495.76|4496.66|4496.26|4496.16|4495.76|254
1643658180000|2022-01-31 19:43:00|4496.41|4496.01|4496.91|4496.51|4496.91|4496.51|4496.16|4495.76|263
1643658190000|2022-01-31 19:43:10|4497.16|4496.76|4496.66|4496.26|4497.16|4496.76|4496.66|4496.26|597
1643658200000|2022-01-31 19:43:20|4496.91|4496.51|4496.41|4496.01|4496.91|4496.51|4496.16|4495.76|377
1643658210000|2022-01-31 19:43:30|4496.16|4495.76|4495.91|4495.51|4496.16|4495.76|4495.66|4495.26|289
1643658220000|2022-01-31 19:43:40|4496.03|4495.63|4496.16|4495.76|4496.66|4496.26|4495.91|4495.51|79
1643658230000|2022-01-31 19:43:50|4496.41|4496.01|4496.16|4495.76|4496.41|4496.01|4495.91|4495.51|105
1643658240000|2022-01-31 19:44:00|4495.91|4495.51|4496.16|4495.76|4496.41|4496.01|4495.91|4495.51|323
1643658250000|2022-01-31 19:44:10|4496.28|4495.88|4497.16|4496.76|4497.41|4497.01|4496.28|4495.88|413
1643658260000|2022-01-31 19:44:20|4497.41|4497.01|4496.66|4496.26|4497.41|4497.01|4496.66|4496.26|172
1643658270000|2022-01-31 19:44:30|4496.41|4496.01|4496.41|4496.01|4496.66|4496.26|4496.41|4496.01|266
1643658280000|2022-01-31 19:44:40|4496.66|4496.26|4496.66|4496.26|4496.91|4496.51|4496.41|4496.01|143
1643658290000|2022-01-31 19:44:50|4496.91|4496.51|4497.16|4496.76|4497.16|4496.76|4496.66|4496.26|223
1643658300000|2022-01-31 19:45:00|4496.91|4496.51|4496.66|4496.26|4497.41|4497.01|4496.41|4496.01|461
1643658310000|2022-01-31 19:45:10|4496.91|4496.51|4496.41|4496.01|4496.91|4496.51|4496.16|4495.76|302
1643658320000|2022-01-31 19:45:20|4496.53|4496.13|4497.41|4497.01|4497.53|4497.13|4496.53|4496.13|230
1643658330000|2022-01-31 19:45:30|4497.66|4497.26|4497.66|4497.26|4497.66|4497.26|4497.66|4497.26|383
1643658340000|2022-01-31 19:45:40|4497.41|4497.01|4497.66|4497.26|4497.78|4497.38|4497.41|4497.01|642
1643658350000|2022-01-31 19:45:50|4497.41|4497.01|4497.41|4497.01|4497.41|4497.01|4497.41|4497.01|410
1643658360000|2022-01-31 19:46:00|4497.53|4497.13|4497.41|4497.01|4497.66|4497.26|4497.41|4497.01|291
1643658370000|2022-01-31 19:46:10|4497.16|4496.76|4497.16|4496.76|4497.16|4496.76|4497.16|4496.76|89
1643658380000|2022-01-31 19:46:20|||||||||220
1643658390000|2022-01-31 19:46:30|4496.91|4496.51|4495.91|4495.51|4496.91|4496.51|4495.91|4495.51|428
1643658400000|2022-01-31 19:46:40|4495.66|4495.26|4496.16|4495.76|4496.28|4495.88|4495.66|4495.26|398
1643658410000|2022-01-31 19:46:50|4496.28|4495.88|4495.91|4495.51|4496.41|4496.01|4495.91|4495.51|252
1643658420000|2022-01-31 19:47:00|4496.16|4495.76|4496.41|4496.01|4496.66|4496.26|4496.16|4495.76|256
1643658430000|2022-01-31 19:47:10|4496.66|4496.26|4495.16|4494.76|4496.66|4496.26|4494.91|4494.51|347
1643658440000|2022-01-31 19:47:20|4494.91|4494.51|4495.16|4494.76|4495.28|4494.88|4494.66|4494.26|253
1643658450000|2022-01-31 19:47:30|4494.91|4494.51|4494.66|4494.26|4495.16|4494.76|4494.66|4494.26|189
1643658460000|2022-01-31 19:47:40|4493.66|4493.26|4493.91|4493.51|4494.16|4493.76|4493.66|4493.26|533
1643658470000|2022-01-31 19:47:50|4493.66|4493.26|4493.16|4492.76|4493.66|4493.26|4492.66|4492.26|527
1643658480000|2022-01-31 19:48:00|4492.91|4492.51|4493.16|4492.76|4493.66|4493.26|4492.91|4492.51|375
1643658490000|2022-01-31 19:48:10|4493.41|4493.01|4493.41|4493.01|4493.66|4493.26|4493.28|4492.88|313
1643658500000|2022-01-31 19:48:20|4493.66|4493.26|4493.41|4493.01|4493.66|4493.26|4493.16|4492.76|347
1643658510000|2022-01-31 19:48:30|4493.16|4492.76|4493.41|4493.01|4493.41|4493.01|4493.16|4492.76|316
1643658520000|2022-01-31 19:48:40|4493.16|4492.76|4493.41|4493.01|4493.53|4493.13|4493.16|4492.76|136
1643658530000|2022-01-31 19:48:50|4493.28|4492.88|4493.41|4493.01|4493.41|4493.01|4493.28|4492.88|205
1643658540000|2022-01-31 19:49:00|4493.53|4493.13|4493.91|4493.51|4494.16|4493.76|4493.41|4493.01|313
1643658550000|2022-01-31 19:49:10|4494.03|4493.63|4494.16|4493.76|4494.16|4493.76|4493.78|4493.38|117
1643658560000|2022-01-31 19:49:20|4494.41|4494.01|4494.66|4494.26|4494.91|4494.51|4494.41|4494.01|611
1643658570000|2022-01-31 19:49:30|4494.41|4494.01|4494.16|4493.76|4494.41|4494.01|4494.16|4493.76|189
1643658580000|2022-01-31 19:49:40|4494.41|4494.01|4494.41|4494.01|4494.66|4494.26|4494.41|4494.01|269
1643658590000|2022-01-31 19:49:50|4494.66|4494.26|4494.16|4493.76|4494.66|4494.26|4494.16|4493.76|152
1643658600000|2022-01-31 19:50:00|4494.41|4494.01|4495.66|4495.26|4495.66|4495.26|4494.41|4494.01|423
1643658610000|2022-01-31 19:50:10|4495.91|4495.51|4495.66|4495.26|4496.16|4495.76|4495.41|4495.01|350
1643658620000|2022-01-31 19:50:20|4495.53|4495.13|4495.41|4495.01|4495.91|4495.51|4495.41|4495.01|340
1643658630000|2022-01-31 19:50:30|4495.66|4495.26|4495.41|4495.01|4495.66|4495.26|4495.16|4494.76|202
1643658640000|2022-01-31 19:50:40|4495.16|4494.76|4494.66|4494.26|4495.41|4495.01|4494.16|4493.76|291
1643658650000|2022-01-31 19:50:50|4494.41|4494.01|4494.66|4494.26|4494.66|4494.26|4494.41|4494.01|130
1643658660000|2022-01-31 19:51:00|4493.91|4493.51|4493.16|4492.76|4494.16|4493.76|4493.16|4492.76|493
1643658670000|2022-01-31 19:51:10|4493.41|4493.01|4494.16|4493.76|4494.41|4494.01|4493.41|4493.01|300
1643658680000|2022-01-31 19:51:20|4494.28|4493.88|4494.91|4494.51|4494.91|4494.51|4494.28|4493.88|262
1643658690000|2022-01-31 19:51:30|4495.16|4494.76|4495.41|4495.01|4495.41|4495.01|4495.16|4494.76|191
1643658700000|2022-01-31 19:51:40|4495.16|4494.76|4494.66|4494.26|4495.16|4494.76|4494.66|4494.26|223
1643658710000|2022-01-31 19:51:50|4494.78|4494.38|4494.66|4494.26|4494.91|4494.51|4494.41|4494.01|115
1643658720000|2022-01-31 19:52:00|4494.91|4494.51|4495.41|4495.01|4495.41|4495.01|4494.91|4494.51|155
1643658730000|2022-01-31 19:52:10|4495.16|4494.76|4494.41|4494.01|4495.16|4494.76|4494.41|4494.01|151
1643658740000|2022-01-31 19:52:20|4494.53|4494.13|4493.91|4493.51|4494.53|4494.13|4493.91|4493.51|245
1643658750000|2022-01-31 19:52:30|4494.16|4493.76|4493.91|4493.51|4494.16|4493.76|4493.16|4492.76|427
1643658760000|2022-01-31 19:52:40|4494.03|4493.63|4494.16|4493.76|4494.16|4493.76|4493.91|4493.51|80
1643658770000|2022-01-31 19:52:50|4493.91|4493.51|4494.66|4494.26|4494.66|4494.26|4493.91|4493.51|294
1643658780000|2022-01-31 19:53:00|4494.53|4494.13|4494.16|4493.76|4494.53|4494.13|4493.66|4493.26|326
1643658790000|2022-01-31 19:53:10|4493.91|4493.51|4493.03|4492.63|4493.91|4493.51|4492.66|4492.26|656
1643658800000|2022-01-31 19:53:20|4492.91|4492.51|4492.66|4492.26|4492.91|4492.51|4491.91|4491.51|504
1643658810000|2022-01-31 19:53:30|4492.78|4492.38|4492.66|4492.26|4492.91|4492.51|4492.41|4492.01|240
1643658820000|2022-01-31 19:53:40|4492.41|4492.01|4492.41|4492.01|4492.66|4492.26|4492.41|4492.01|161
1643658830000|2022-01-31 19:53:50|4492.53|4492.13|4492.91|4492.51|4492.91|4492.51|4492.41|4492.01|402
1643658840000|2022-01-31 19:54:00|4493.16|4492.76|4493.91|4493.51|4493.91|4493.51|4492.91|4492.51|443
1643658850000|2022-01-31 19:54:10|4494.16|4493.76|4494.03|4493.63|4494.16|4493.76|4493.66|4493.26|185
1643658860000|2022-01-31 19:54:20|4493.91|4493.51|4493.16|4492.76|4493.91|4493.51|4493.16|4492.76|181
1643658870000|2022-01-31 19:54:30|4493.28|4492.88|4492.41|4492.01|4493.28|4492.88|4492.41|4492.01|329
1643658880000|2022-01-31 19:54:40|4492.66|4492.26|4493.16|4492.76|4493.16|4492.76|4492.66|4492.26|175
1643658890000|2022-01-31 19:54:50|4492.91|4492.51|4493.16|4492.76|4493.28|4492.88|4492.66|4492.26|243
1643658900000|2022-01-31 19:55:00|4493.28|4492.88|4493.41|4493.01|4493.53|4493.13|4493.28|4492.88|201
1643658910000|2022-01-31 19:55:10|4493.66|4493.26|4493.66|4493.26|4493.66|4493.26|4493.41|4493.01|105
1643658920000|2022-01-31 19:55:20|4493.91|4493.51|4493.66|4493.26|4494.16|4493.76|4493.66|4493.26|238
1643658930000|2022-01-31 19:55:30|4493.91|4493.51|4493.91|4493.51|4494.16|4493.76|4493.66|4493.26|233
1643658940000|2022-01-31 19:55:40|4493.66|4493.26|4493.66|4493.26|4494.16|4493.76|4493.41|4493.01|363
1643658950000|2022-01-31 19:55:50|4493.91|4493.51|4493.91|4493.51|4493.91|4493.51|4493.66|4493.26|136
1643658960000|2022-01-31 19:56:00|4494.16|4493.76|4494.91|4494.51|4495.16|4494.76|4494.16|4493.76|580
1643658970000|2022-01-31 19:56:10|4495.16|4494.76|4494.91|4494.51|4495.16|4494.76|4494.66|4494.26|330
1643658980000|2022-01-31 19:56:20|4495.16|4494.76|4495.16|4494.76|4495.41|4495.01|4495.16|4494.76|235
1643658990000|2022-01-31 19:56:30|4495.28|4494.88|4495.16|4494.76|4495.41|4495.01|4495.16|4494.76|181
1643659000000|2022-01-31 19:56:40|4495.41|4495.01|4495.16|4494.76|4495.41|4495.01|4494.91|4494.51|323
1643659010000|2022-01-31 19:56:50|4494.91|4494.51|4494.91|4494.51|4495.41|4495.01|4494.91|4494.51|392
1643659020000|2022-01-31 19:57:00|4495.16|4494.76|4495.53|4495.13|4495.66|4495.26|4495.16|4494.76|196
1643659030000|2022-01-31 19:57:10|4495.66|4495.26|4496.41|4496.01|4496.41|4496.01|4495.41|4495.01|423
1643659040000|2022-01-31 19:57:20|4496.16|4495.76|4495.91|4495.51|4496.41|4496.01|4495.91|4495.51|308
1643659050000|2022-01-31 19:57:30|4496.16|4495.76|4496.16|4495.76|4496.16|4495.76|4495.91|4495.51|209
1643659060000|2022-01-31 19:57:40|4496.03|4495.63|4496.91|4496.51|4496.91|4496.51|4496.03|4495.63|321
1643659070000|2022-01-31 19:57:50|4496.66|4496.26|4496.41|4496.01|4496.91|4496.51|4496.41|4496.01|304
1643659080000|2022-01-31 19:58:00|4496.16|4495.76|4496.16|4495.76|4496.41|4496.01|4495.91|4495.51|211
1643659090000|2022-01-31 19:58:10|4496.28|4495.88|4496.28|4495.88|4496.41|4496.01|4495.91|4495.51|260
1643659100000|2022-01-31 19:58:20|4496.16|4495.76|4494.66|4494.26|4496.41|4496.01|4494.41|4494.01|365
1643659110000|2022-01-31 19:58:30|4494.91|4494.51|4495.16|4494.76|4495.41|4495.01|4494.91|4494.51|170
1643659120000|2022-01-31 19:58:40|4495.03|4494.63|4494.41|4494.01|4495.03|4494.63|4494.41|4494.01|294
1643659130000|2022-01-31 19:58:50|4494.66|4494.26|4495.16|4494.76|4495.16|4494.76|4494.53|4494.13|270
1643659140000|2022-01-31 19:59:00|4495.28|4494.88|4495.41|4495.01|4495.41|4495.01|4495.16|4494.76|181
1643659150000|2022-01-31 19:59:10|4495.16|4494.76|4494.91|4494.51|4495.28|4494.88|4494.78|4494.38|162
1643659160000|2022-01-31 19:59:20|4494.78|4494.38|4495.41|4495.01|4495.41|4495.01|4494.78|4494.38|242
1643659170000|2022-01-31 19:59:30|4495.16|4494.76|4495.16|4494.76|4495.16|4494.76|4494.66|4494.26|196
1643659180000|2022-01-31 19:59:40|4494.91|4494.51|4494.91|4494.51|4495.16|4494.76|4494.66|4494.26|111
1643659190000|2022-01-31 19:59:50|4494.66|4494.26|4494.91|4494.51|4495.41|4495.01|4494.66|4494.26|130
1643659200000|2022-01-31 20:00:00|4494.66|4494.26|4494.91|4494.51|4495.66|4495.26|4494.41|4494.01|508
1643659210000|2022-01-31 20:00:10|4494.66|4494.26|4495.16|4494.76|4495.28|4494.88|4493.91|4493.51|1167
1643659220000|2022-01-31 20:00:20|4494.91|4494.51|4494.91|4494.51|4495.16|4494.76|4494.91|4494.51|205
1643659230000|2022-01-31 20:00:30|4495.16|4494.76|4495.41|4495.01|4495.66|4495.26|4495.16|4494.76|264
1643659240000|2022-01-31 20:00:40|4495.53|4495.13|4496.41|4496.01|4496.41|4496.01|4495.41|4495.01|456
1643659250000|2022-01-31 20:00:50|4496.53|4496.13|4496.91|4496.51|4496.91|4496.51|4496.41|4496.01|367
1643659260000|2022-01-31 20:01:00|4496.66|4496.26|4496.16|4495.76|4496.66|4496.26|4495.66|4495.26|771
1643659270000|2022-01-31 20:01:10|4495.91|4495.51|4495.66|4495.26|4496.16|4495.76|4495.66|4495.26|174
1643659280000|2022-01-31 20:01:20|4495.91|4495.51|4496.16|4495.76|4496.66|4496.26|4495.66|4495.26|177
1643659290000|2022-01-31 20:01:30|4495.91|4495.51|4495.66|4495.26|4495.91|4495.51|4495.41|4495.01|158
1643659300000|2022-01-31 20:01:40|4495.41|4495.01|4496.16|4495.76|4496.16|4495.76|4495.41|4495.01|281
1643659310000|2022-01-31 20:01:50|4496.03|4495.63|4495.91|4495.51|4496.16|4495.76|4495.41|4495.01|208
1643659320000|2022-01-31 20:02:00|4496.03|4495.63|4495.66|4495.26|4496.41|4496.01|4495.66|4495.26|304
1643659330000|2022-01-31 20:02:10|4495.78|4495.38|4495.16|4494.76|4495.91|4495.51|4495.16|4494.76|197
1643659340000|2022-01-31 20:02:20|4495.41|4495.01|4494.91|4494.51|4495.41|4495.01|4494.66|4494.26|366
1643659350000|2022-01-31 20:02:30|4494.78|4494.38|4493.91|4493.51|4494.78|4494.38|4493.66|4493.26|498
1643659360000|2022-01-31 20:02:40|4493.78|4493.38|4494.66|4494.26|4494.66|4494.26|4493.66|4493.26|256
1643659370000|2022-01-31 20:02:50|4494.91|4494.51|4494.66|4494.26|4495.16|4494.76|4494.66|4494.26|195
1643659380000|2022-01-31 20:03:00|4494.91|4494.51|4494.66|4494.26|4495.16|4494.76|4494.66|4494.26|223
1643659390000|2022-01-31 20:03:10|4494.41|4494.01|4494.66|4494.26|4494.66|4494.26|4494.16|4493.76|95
1643659400000|2022-01-31 20:03:20|4494.78|4494.38|4494.91|4494.51|4495.16|4494.76|4494.66|4494.26|171
1643659410000|2022-01-31 20:03:30|4495.16|4494.76|4495.41|4495.01|4495.41|4495.01|4494.91|4494.51|212
1643659420000|2022-01-31 20:03:40|4495.53|4495.13|4495.16|4494.76|4495.53|4495.13|4495.16|4494.76|448
1643659430000|2022-01-31 20:03:50|4494.91|4494.51|4495.41|4495.01|4495.41|4495.01|4494.91|4494.51|214
1643659440000|2022-01-31 20:04:00|4495.66|4495.26|4495.41|4495.01|4495.66|4495.26|4495.41|4495.01|263
1643659450000|2022-01-31 20:04:10|4495.66|4495.26|4496.16|4495.76|4496.28|4495.88|4495.41|4495.01|208
1643659460000|2022-01-31 20:04:20|4496.41|4496.01|4495.66|4495.26|4496.41|4496.01|4495.41|4495.01|271
1643659470000|2022-01-31 20:04:30|4495.91|4495.51|4495.66|4495.26|4495.91|4495.51|4495.41|4495.01|241
1643659480000|2022-01-31 20:04:40|4495.91|4495.51|4496.16|4495.76|4496.16|4495.76|4495.91|4495.51|117
1643659490000|2022-01-31 20:04:50|4495.91|4495.51|4495.53|4495.13|4495.91|4495.51|4495.41|4495.01|243
1643659500000|2022-01-31 20:05:00|4495.41|4495.01|4495.41|4495.01|4495.66|4495.26|4495.16|4494.76|184
1643659510000|2022-01-31 20:05:10|4495.66|4495.26|4495.66|4495.26|4495.91|4495.51|4495.41|4495.01|129
1643659520000|2022-01-31 20:05:20|4495.41|4495.01|4496.16|4495.76|4496.41|4496.01|4495.41|4495.01|213
1643659530000|2022-01-31 20:05:30|4495.91|4495.51|4495.91|4495.51|4496.41|4496.01|4495.91|4495.51|192
1643659540000|2022-01-31 20:05:40|4496.03|4495.63|4495.66|4495.26|4496.16|4495.76|4495.66|4495.26|392
1643659550000|2022-01-31 20:05:50|4495.41|4495.01|4495.66|4495.26|4495.66|4495.26|4495.16|4494.76|216
1643659560000|2022-01-31 20:06:00|4495.41|4495.01|4494.66|4494.26|4495.91|4495.51|4494.66|4494.26|388
1643659570000|2022-01-31 20:06:10|4494.91|4494.51|4494.41|4494.01|4494.91|4494.51|4493.91|4493.51|389
1643659580000|2022-01-31 20:06:20|4494.16|4493.76|4494.91|4494.51|4495.16|4494.76|4493.91|4493.51|227
1643659590000|2022-01-31 20:06:30|4494.66|4494.26|4494.66|4494.26|4494.66|4494.26|4494.41|4494.01|173
1643659600000|2022-01-31 20:06:40|4494.91|4494.51|4494.16|4493.76|4495.16|4494.76|4494.16|4493.76|125
1643659610000|2022-01-31 20:06:50|4494.41|4494.01|4494.16|4493.76|4494.41|4494.01|4493.66|4493.26|302
1643659620000|2022-01-31 20:07:00|4493.91|4493.51|4492.78|4492.38|4494.16|4493.76|4492.66|4492.26|495
1643659630000|2022-01-31 20:07:10|4492.91|4492.51|4493.91|4493.51|4493.91|4493.51|4492.66|4492.26|461
1643659640000|2022-01-31 20:07:20|4493.66|4493.26|4493.66|4493.26|4493.66|4493.26|4493.16|4492.76|173
1643659650000|2022-01-31 20:07:30|4493.41|4493.01|4493.16|4492.76|4493.66|4493.26|4493.16|4492.76|136
1643659660000|2022-01-31 20:07:40|4492.91|4492.51|4492.66|4492.26|4492.91|4492.51|4492.16|4491.76|403
1643659670000|2022-01-31 20:07:50|4492.91|4492.51|4492.91|4492.51|4492.91|4492.51|4492.66|4492.26|235
1643659680000|2022-01-31 20:08:00|4492.66|4492.26|4492.41|4492.01|4492.66|4492.26|4492.16|4491.76|216
1643659690000|2022-01-31 20:08:10|4492.16|4491.76|4491.66|4491.26|4492.66|4492.26|4491.66|4491.26|359
1643659700000|2022-01-31 20:08:20|4491.41|4491.01|4489.91|4489.51|4491.41|4491.01|4489.91|4489.51|884
1643659710000|2022-01-31 20:08:30|4489.78|4489.38|4489.91|4489.51|4489.91|4489.51|4488.91|4488.51|1365
1643659720000|2022-01-31 20:08:40|4489.41|4489.01|4488.91|4488.51|4489.91|4489.51|4488.91|4488.51|631
1643659730000|2022-01-31 20:08:50|4489.16|4488.76|4489.91|4489.51|4489.91|4489.51|4488.91|4488.51|381
1643659740000|2022-01-31 20:09:00|4489.66|4489.26|4489.66|4489.26|4489.91|4489.51|4489.53|4489.13|311
1643659750000|2022-01-31 20:09:10|4489.91|4489.51|4488.41|4488.01|4489.91|4489.51|4488.41|4488.01|523
1643659760000|2022-01-31 20:09:20|4488.16|4487.76|4488.16|4487.76|4488.66|4488.26|4487.16|4486.76|1509
1643659770000|2022-01-31 20:09:30|4488.03|4487.63|4487.91|4487.51|4488.16|4487.76|4487.41|4487.01|506
1643659780000|2022-01-31 20:09:40|4488.16|4487.76|4487.66|4487.26|4488.41|4488.01|4487.66|4487.26|331
1643659790000|2022-01-31 20:09:50|4487.16|4486.76|4486.53|4486.13|4487.16|4486.76|4486.16|4485.76|668
1643659800000|2022-01-31 20:10:00|4486.91|4486.51|4488.16|4487.76|4488.16|4487.76|4486.91|4486.51|394
1643659810000|2022-01-31 20:10:10|4487.91|4487.51|4487.41|4487.01|4488.16|4487.76|4487.16|4486.76|378
1643659820000|2022-01-31 20:10:20|4487.16|4486.76|4487.41|4487.01|4487.66|4487.26|4486.91|4486.51|428
1643659830000|2022-01-31 20:10:30|4487.66|4487.26|4486.91|4486.51|4487.66|4487.26|4486.91|4486.51|210
1643659840000|2022-01-31 20:10:40|4487.16|4486.76|4485.66|4485.26|4487.41|4487.01|4484.91|4484.51|858
1643659850000|2022-01-31 20:10:50|4485.91|4485.51|4484.41|4484.01|4485.91|4485.51|4484.16|4483.76|666
1643659860000|2022-01-31 20:11:00|4484.66|4484.26|4483.41|4483.01|4484.66|4484.26|4482.91|4482.51|1049
1643659870000|2022-01-31 20:11:10|4483.16|4482.76|4484.16|4483.76|4484.66|4484.26|4483.16|4482.76|561
1643659880000|2022-01-31 20:11:20|4484.41|4484.01|4484.66|4484.26|4485.16|4484.76|4484.16|4483.76|322
1643659890000|2022-01-31 20:11:30|4484.41|4484.01|4484.66|4484.26|4484.66|4484.26|4484.41|4484.01|454
1643659900000|2022-01-31 20:11:40|4484.41|4484.01|4484.66|4484.26|4485.16|4484.76|4484.41|4484.01|430
1643659910000|2022-01-31 20:11:50|4484.41|4484.01|4483.91|4483.51|4484.66|4484.26|4483.66|4483.26|642
1643659920000|2022-01-31 20:12:00|4484.16|4483.76|4482.66|4482.26|4484.16|4483.76|4482.41|4482.01|550
1643659930000|2022-01-31 20:12:10|4482.16|4481.76|4481.91|4481.51|4482.41|4482.01|4481.16|4480.76|1037
1643659940000|2022-01-31 20:12:20|4482.41|4482.01|4481.41|4481.01|4482.41|4482.01|4481.16|4480.76|761
1643659950000|2022-01-31 20:12:30|4481.16|4480.76|4479.91|4479.51|4481.16|4480.76|4479.91|4479.51|632
1643659960000|2022-01-31 20:12:40|4479.66|4479.26|4480.41|4480.01|4480.41|4480.01|4479.16|4478.76|1289
1643659970000|2022-01-31 20:12:50|4480.16|4479.76|4481.41|4481.01|4481.91|4481.51|4480.16|4479.76|1146
1643659980000|2022-01-31 20:13:00|4481.16|4480.76|4480.16|4479.76|4481.16|4480.76|4479.91|4479.51|700
1643659990000|2022-01-31 20:13:10|4480.41|4480.01|4479.91|4479.51|4480.66|4480.26|4479.91|4479.51|605
1643660000000|2022-01-31 20:13:20|4479.66|4479.26|4479.41|4479.01|4480.16|4479.76|4479.41|4479.01|327
1643660010000|2022-01-31 20:13:30|4478.41|4478.01|4477.66|4477.26|4478.41|4478.01|4477.41|4477.01|1042
1643660020000|2022-01-31 20:13:40|4478.16|4477.76|4478.28|4477.88|4478.28|4477.88|4477.66|4477.26|708
1643660030000|2022-01-31 20:13:50|4478.41|4478.01|4478.66|4478.26|4479.16|4478.76|4478.41|4478.01|1168
1643660040000|2022-01-31 20:14:00|4478.91|4478.51|4479.41|4479.01|4479.66|4479.26|4478.66|4478.26|824
1643660050000|2022-01-31 20:14:10|4479.16|4478.76|4478.66|4478.26|4479.41|4479.01|4478.66|4478.26|589
1643660060000|2022-01-31 20:14:20|4478.41|4478.01|4475.66|4475.26|4478.66|4478.26|4475.66|4475.26|1518
1643660070000|2022-01-31 20:14:30|4475.41|4475.01|4475.41|4475.01|4476.16|4475.76|4474.41|4474.01|1111
1643660080000|2022-01-31 20:14:40|4475.16|4474.76|4475.41|4475.01|4476.16|4475.76|4475.16|4474.76|658
1643660090000|2022-01-31 20:14:50|4475.16|4474.76|4475.91|4475.51|4476.16|4475.76|4475.16|4474.76|389
1643660100000|2022-01-31 20:15:00|4476.16|4475.76|4475.41|4475.01|4476.16|4475.76|4475.16|4474.76|563
1643660110000|2022-01-31 20:15:10|4475.28|4474.88|4477.16|4476.76|4477.41|4477.01|4475.16|4474.76|396
1643660120000|2022-01-31 20:15:20|4477.41|4477.01|4477.91|4477.51|4478.03|4477.63|4477.16|4476.76|540
1643660130000|2022-01-31 20:15:30|4478.16|4477.76|4478.16|4477.76|4478.41|4478.01|4477.66|4477.26|786
1643660140000|2022-01-31 20:15:40|4478.41|4478.01|4479.91|4479.51|4480.41|4480.01|4478.16|4477.76|943
1643660150000|2022-01-31 20:15:50|4479.53|4479.13|4477.91|4477.51|4479.66|4479.26|4477.91|4477.51|1128
1643660160000|2022-01-31 20:16:00|4477.66|4477.26|4477.41|4477.01|4478.66|4478.26|4477.41|4477.01|921
1643660170000|2022-01-31 20:16:10|4477.16|4476.76|4476.41|4476.01|4477.41|4477.01|4476.41|4476.01|796
1643660180000|2022-01-31 20:16:20|4476.66|4476.26|4477.66|4477.26|4478.41|4478.01|4476.66|4476.26|675
1643660190000|2022-01-31 20:16:30|4477.78|4477.38|4477.91|4477.51|4478.53|4478.13|4477.41|4477.01|618
1643660200000|2022-01-31 20:16:40|4477.66|4477.26|4476.41|4476.01|4478.16|4477.76|4476.41|4476.01|823
1643660210000|2022-01-31 20:16:50|4476.66|4476.26|4476.16|4475.76|4477.16|4476.76|4476.16|4475.76|750
1643660220000|2022-01-31 20:17:00|4476.41|4476.01|4474.66|4474.26|4476.41|4476.01|4474.66|4474.26|672
1643660230000|2022-01-31 20:17:10|4475.03|4474.63|4476.03|4475.63|4476.16|4475.76|4474.91|4474.51|611
1643660240000|2022-01-31 20:17:20|4475.91|4475.51|4473.66|4473.26|4475.91|4475.51|4473.41|4473.01|1265
1643660250000|2022-01-31 20:17:30|4473.53|4473.13|4474.91|4474.51|4474.91|4474.51|4473.03|4472.63|1117
1643660260000|2022-01-31 20:17:40|4474.66|4474.26|4475.28|4474.88|4475.28|4474.88|4474.41|4474.01|594
1643660270000|2022-01-31 20:17:50|4475.91|4475.51|4475.28|4474.88|4476.16|4475.76|4475.16|4474.76|372
1643660280000|2022-01-31 20:18:00|4475.41|4475.01|4474.16|4473.76|4475.41|4475.01|4473.66|4473.26|560
1643660290000|2022-01-31 20:18:10|4474.28|4473.88|4474.91|4474.51|4475.03|4474.63|4474.16|4473.76|419
1643660300000|2022-01-31 20:18:20|4474.66|4474.26|4475.41|4475.01|4475.41|4475.01|4474.66|4474.26|227
1643660310000|2022-01-31 20:18:30|4475.16|4474.76|4474.28|4473.88|4475.16|4474.76|4474.28|4473.88|241
1643660320000|2022-01-31 20:18:40|4474.41|4474.01|4472.41|4472.01|4474.66|4474.26|4471.66|4471.26|1399
1643660330000|2022-01-31 20:18:50|4472.53|4472.13|4474.16|4473.76|4474.16|4473.76|4472.41|4472.01|571
1643660340000|2022-01-31 20:19:00|4473.91|4473.51|4471.91|4471.51|4474.16|4473.76|4471.66|4471.26|522
1643660350000|2022-01-31 20:19:10|4472.16|4471.76|4471.91|4471.51|4472.16|4471.76|4471.41|4471.01|359
1643660360000|2022-01-31 20:19:20|4471.66|4471.26|4472.41|4472.01|4472.66|4472.26|4471.41|4471.01|743
1643660370000|2022-01-31 20:19:30|4472.16|4471.76|4472.41|4472.01|4472.41|4472.01|4471.91|4471.51|332
1643660380000|2022-01-31 20:19:40|4472.16|4471.76|4473.66|4473.26|4473.66|4473.26|4471.91|4471.51|629
1643660390000|2022-01-31 20:19:50|4473.91|4473.51|4473.91|4473.51|4474.16|4473.76|4473.53|4473.13|510
1643660400000|2022-01-31 20:20:00|4474.05|4473.65|4476.05|4475.65|4476.3|4475.9|4473.55|4473.15|1282
1643660410000|2022-01-31 20:20:10|4476.3|4475.9|4476.8|4476.4|4477.05|4476.65|4476.05|4475.65|635
1643660420000|2022-01-31 20:20:20|4477.05|4476.65|4476.8|4476.4|4478.42|4478.02|4476.55|4476.15|1121
1643660430000|2022-01-31 20:20:30|4476.92|4476.52|4477.3|4476.9|4477.55|4477.15|4476.3|4475.9|481
1643660440000|2022-01-31 20:20:40|4477.55|4477.15|4477.05|4476.65|4478.05|4477.65|4476.05|4475.65|1054
1643660450000|2022-01-31 20:20:50|4477.3|4476.9|4476.8|4476.4|4477.3|4476.9|4475.55|4475.15|575
1643660460000|2022-01-31 20:21:00|4477.05|4476.65|4477.55|4477.15|4477.55|4477.15|4476.8|4476.4|785
1643660470000|2022-01-31 20:21:10|4476.92|4476.52|4477.8|4477.4|4478.05|4477.65|4476.92|4476.52|525
1643660480000|2022-01-31 20:21:20|4477.67|4477.27|4477.8|4477.4|4477.8|4477.4|4477.42|4477.02|507
1643660490000|2022-01-31 20:21:30|4477.55|4477.15|4476.8|4476.4|4477.8|4477.4|4476.55|4476.15|486
1643660500000|2022-01-31 20:21:40|4476.55|4476.15|4477.55|4477.15|4477.55|4477.15|4476.55|4476.15|394
1643660510000|2022-01-31 20:21:50|4477.3|4476.9|4480.05|4479.65|4480.05|4479.65|4477.3|4476.9|616
1643660520000|2022-01-31 20:22:00|4480.17|4479.77|4480.8|4480.4|4481.55|4481.15|4479.8|4479.4|928
1643660530000|2022-01-31 20:22:10|4480.55|4480.15|4480.67|4480.27|4480.8|4480.4|4480.05|4479.65|773
1643660540000|2022-01-31 20:22:20|4480.8|4480.4|4482.55|4482.15|4482.55|4482.15|4480.8|4480.4|888
1643660550000|2022-01-31 20:22:30|4482.3|4481.9|4483.05|4482.65|4483.55|4483.15|4481.8|4481.4|1036
1643660560000|2022-01-31 20:22:40|4482.8|4482.4|4484.05|4483.65|4484.05|4483.65|4482.8|4482.4|835
1643660570000|2022-01-31 20:22:50|4483.8|4483.4|4484.3|4483.9|4484.55|4484.15|4483.55|4483.15|862
1643660580000|2022-01-31 20:23:00|4484.42|4484.02|4484.8|4484.4|4485.05|4484.65|4484.3|4483.9|613
1643660590000|2022-01-31 20:23:10|4485.05|4484.65|4487.8|4487.4|4488.05|4487.65|4485.05|4484.65|1134
1643660600000|2022-01-31 20:23:20|4488.05|4487.65|4486.05|4485.65|4488.05|4487.65|4486.05|4485.65|1079
1643660610000|2022-01-31 20:23:30|4486.3|4485.9|4486.3|4485.9|4486.55|4486.15|4486.05|4485.65|600
1643660620000|2022-01-31 20:23:40|4486.05|4485.65|4486.67|4486.27|4486.8|4486.4|4486.05|4485.65|517
1643660630000|2022-01-31 20:23:50|4486.55|4486.15|4487.3|4486.9|4487.8|4487.4|4486.55|4486.15|359
1643660640000|2022-01-31 20:24:00|4487.8|4487.4|4487.3|4486.9|4487.8|4487.4|4487.05|4486.65|624
1643660650000|2022-01-31 20:24:10|4487.05|4486.65|4487.55|4487.15|4487.55|4487.15|4486.8|4486.4|673
1643660660000|2022-01-31 20:24:20|4487.3|4486.9|4486.3|4485.9|4487.55|4487.15|4486.3|4485.9|554
1643660670000|2022-01-31 20:24:30|4486.05|4485.65|4486.3|4485.9|4486.55|4486.15|4485.55|4485.15|559
1643660680000|2022-01-31 20:24:40|4486.55|4486.15|4486.05|4485.65|4486.55|4486.15|4486.05|4485.65|189
1643660690000|2022-01-31 20:24:50|4486.3|4485.9|4486.3|4485.9|4487.05|4486.65|4486.3|4485.9|276
1643660700000|2022-01-31 20:25:00|4486.55|4486.15|4487.55|4487.15|4487.8|4487.4|4486.3|4485.9|829
1643660710000|2022-01-31 20:25:10|4488.05|4487.65|4489.3|4488.9|4489.3|4488.9|4488.05|4487.65|995
1643660720000|2022-01-31 20:25:20|4489.55|4489.15|4488.55|4488.15|4489.55|4489.15|4488.55|4488.15|453
1643660730000|2022-01-31 20:25:30|4488.8|4488.4|4488.3|4487.9|4488.8|4488.4|4488.3|4487.9|622
1643660740000|2022-01-31 20:25:40|4488.42|4488.02|4489.05|4488.65|4489.8|4489.4|4488.3|4487.9|625
1643660750000|2022-01-31 20:25:50|4488.92|4488.52|4488.8|4488.4|4489.05|4488.65|4488.55|4488.15|273
1643660760000|2022-01-31 20:26:00|4489.05|4488.65|4488.3|4487.9|4490.05|4489.65|4488.3|4487.9|763
1643660770000|2022-01-31 20:26:10|4488.17|4487.77|4487.8|4487.4|4488.55|4488.15|4487.8|4487.4|541
1643660780000|2022-01-31 20:26:20|4487.3|4486.9|4486.3|4485.9|4487.55|4487.15|4485.3|4484.9|1305
1643660790000|2022-01-31 20:26:30|4486.55|4486.15|4486.8|4486.4|4486.8|4486.4|4486.3|4485.9|443
1643660800000|2022-01-31 20:26:40|4486.55|4486.15|4486.05|4485.65|4486.55|4486.15|4485.55|4485.15|254
1643660810000|2022-01-31 20:26:50|4486.55|4486.15|4487.05|4486.65|4487.55|4487.15|4486.05|4485.65|384
1643660820000|2022-01-31 20:27:00|4487.3|4486.9|4487.17|4486.77|4487.55|4487.15|4486.55|4486.15|278
1643660830000|2022-01-31 20:27:10|4487.3|4486.9|4486.05|4485.65|4487.3|4486.9|4486.05|4485.65|421
1643660840000|2022-01-31 20:27:20|4486.3|4485.9|4484.67|4484.27|4486.3|4485.9|4484.67|4484.27|361
1643660850000|2022-01-31 20:27:30|4484.55|4484.15|4485.05|4484.65|4485.3|4484.9|4484.55|4484.15|405
1643660860000|2022-01-31 20:27:40|4485.3|4484.9|4484.55|4484.15|4485.3|4484.9|4484.3|4483.9|439
1643660870000|2022-01-31 20:27:50|4484.3|4483.9|4483.55|4483.15|4484.8|4484.4|4483.05|4482.65|749
1643660880000|2022-01-31 20:28:00|4484.05|4483.65|4486.05|4485.65|4487.05|4486.65|4484.05|4483.65|789
1643660890000|2022-01-31 20:28:10|4485.92|4485.52|4486.05|4485.65|4486.92|4486.52|4485.92|4485.52|375
1643660900000|2022-01-31 20:28:20|4486.17|4485.77|4487.05|4486.65|4487.05|4486.65|4486.17|4485.77|243
1643660910000|2022-01-31 20:28:30|4487.3|4486.9|4486.3|4485.9|4488.05|4487.65|4486.3|4485.9|889
1643660920000|2022-01-31 20:28:40|4486.55|4486.15|4486.55|4486.15|4487.05|4486.65|4486.05|4485.65|332
1643660930000|2022-01-31 20:28:50|4486.67|4486.27|4486.67|4486.27|4486.8|4486.4|4486.3|4485.9|226
1643660940000|2022-01-31 20:29:00|4486.55|4486.15|4486.8|4486.4|4487.05|4486.65|4486.55|4486.15|477
1643660950000|2022-01-31 20:29:10|4486.67|4486.27|4485.3|4484.9|4487.05|4486.65|4485.3|4484.9|532
1643660960000|2022-01-31 20:29:20|4485.05|4484.65|4486.3|4485.9|4486.55|4486.15|4484.8|4484.4|423
1643660970000|2022-01-31 20:29:30|4486.42|4486.02|4486.8|4486.4|4487.55|4487.15|4486.3|4485.9|499
1643660980000|2022-01-31 20:29:40|4486.55|4486.15|4486.55|4486.15|4486.55|4486.15|4486.05|4485.65|137
1643660990000|2022-01-31 20:29:50|4486.3|4485.9|4486.42|4486.02|4486.8|4486.4|4486.05|4485.65|210
1643661000000|2022-01-31 20:30:00|4486.55|4486.15|4482.05|4481.65|4486.55|4486.15|4481.55|4481.15|1277
1643661010000|2022-01-31 20:30:10|4481.8|4481.4|4484.55|4484.15|4484.55|4484.15|4481.55|4481.15|840
1643661020000|2022-01-31 20:30:20|4484.3|4483.9|4484.55|4484.15|4485.05|4484.65|4484.05|4483.65|327
1643661030000|2022-01-31 20:30:30|4484.42|4484.02|4484.3|4483.9|4484.55|4484.15|4483.55|4483.15|328
1643661040000|2022-01-31 20:30:40|4484.55|4484.15|4486.3|4485.9|4486.42|4486.02|4484.3|4483.9|315
1643661050000|2022-01-31 20:30:50|4486.05|4485.65|4484.8|4484.4|4486.05|4485.65|4484.8|4484.4|359
1643661060000|2022-01-31 20:31:00|4484.55|4484.15|4484.55|4484.15|4484.8|4484.4|4484.05|4483.65|446
1643661070000|2022-01-31 20:31:10|4484.3|4483.9|4486.05|4485.65|4486.05|4485.65|4484.3|4483.9|359
1643661080000|2022-01-31 20:31:20|4485.8|4485.4|4486.17|4485.77|4486.3|4485.9|4485.8|4485.4|480
1643661090000|2022-01-31 20:31:30|4486.3|4485.9|4485.8|4485.4|4486.55|4486.15|4485.55|4485.15|369
1643661100000|2022-01-31 20:31:40|4486.3|4485.9|4487.55|4487.15|4489.55|4489.15|4486.3|4485.9|1577
1643661110000|2022-01-31 20:31:50|4487.3|4486.9|4486.55|4486.15|4487.42|4487.02|4486.05|4485.65|636
1643661120000|2022-01-31 20:32:00|4486.67|4486.27|4489.05|4488.65|4489.05|4488.65|4486.67|4486.27|550
1643661130000|2022-01-31 20:32:10|4489.17|4488.77|4489.8|4489.4|4490.05|4489.65|4488.8|4488.4|879
1643661140000|2022-01-31 20:32:20|4490.05|4489.65|4489.8|4489.4|4490.55|4490.15|4489.3|4488.9|1328
1643661150000|2022-01-31 20:32:30|4490.3|4489.9|4494.05|4493.65|4494.3|4493.9|4490.05|4489.65|2406
1643661160000|2022-01-31 20:32:40|4493.3|4492.9|4493.55|4493.15|4494.05|4493.65|4493.05|4492.65|1341
1643661170000|2022-01-31 20:32:50|4493.42|4493.02|4494.8|4494.4|4494.8|4494.4|4493.3|4492.9|831
1643661180000|2022-01-31 20:33:00|4495.05|4494.65|4495.3|4494.9|4495.8|4495.4|4495.05|4494.65|1392
1643661190000|2022-01-31 20:33:10|4495.55|4495.15|4495.8|4495.4|4496.05|4495.65|4495.05|4494.65|844
1643661200000|2022-01-31 20:33:20|4495.55|4495.15|4494.8|4494.4|4495.8|4495.4|4494.8|4494.4|1050
1643661210000|2022-01-31 20:33:30|4494.92|4494.52|4495.55|4495.15|4495.8|4495.4|4494.8|4494.4|655
1643661220000|2022-01-31 20:33:40|4495.67|4495.27|4496.8|4496.4|4496.8|4496.4|4495.67|4495.27|733
1643661230000|2022-01-31 20:33:50|4497.05|4496.65|4496.3|4495.9|4497.05|4496.65|4496.05|4495.65|866
1643661240000|2022-01-31 20:34:00|4496.55|4496.15|4498.8|4498.4|4498.8|4498.4|4496.55|4496.15|1491
1643661250000|2022-01-31 20:34:10|4498.55|4498.15|4498.55|4498.15|4498.8|4498.4|4498.55|4498.15|752
1643661260000|2022-01-31 20:34:20|4498.3|4497.9|4498.3|4497.9|4498.8|4498.4|4498.17|4497.77|1033
1643661270000|2022-01-31 20:34:30|4498.17|4497.77|4497.8|4497.4|4498.3|4497.9|4497.3|4496.9|678
1643661280000|2022-01-31 20:34:40|4497.55|4497.15|4498.05|4497.65|4498.3|4497.9|4497.55|4497.15|364
1643661290000|2022-01-31 20:34:50|4498.3|4497.9|4498.55|4498.15|4498.8|4498.4|4498.3|4497.9|395
1643661300000|2022-01-31 20:35:00|4498.3|4497.9|4498.55|4498.15|4498.8|4498.4|4498.05|4497.65|936
1643661310000|2022-01-31 20:35:10|4498.3|4497.9|4498.55|4498.15|4498.55|4498.15|4498.05|4497.65|213
1643661320000|2022-01-31 20:35:20|4498.8|4498.4|4498.8|4498.4|4499.3|4498.9|4498.8|4498.4|700
1643661330000|2022-01-31 20:35:30|4498.67|4498.27|4498.8|4498.4|4499.05|4498.65|4497.8|4497.4|1042
1643661340000|2022-01-31 20:35:40|4498.55|4498.15|4498.8|4498.4|4499.05|4498.65|4498.55|4498.15|497
1643661350000|2022-01-31 20:35:50|4498.55|4498.15|4499.05|4498.65|4499.05|4498.65|4498.05|4497.65|899
1643661360000|2022-01-31 20:36:00|4498.8|4498.4|4498.55|4498.15|4499.3|4498.9|4498.55|4498.15|926
1643661370000|2022-01-31 20:36:10|4498.3|4497.9|4497.3|4496.9|4498.55|4498.15|4497.3|4496.9|612
1643661380000|2022-01-31 20:36:20|4497.55|4497.15|4498.05|4497.65|4498.3|4497.9|4497.3|4496.9|772
1643661390000|2022-01-31 20:36:30|4498.3|4497.9|4498.55|4498.15|4499.05|4498.65|4498.05|4497.65|517
1643661400000|2022-01-31 20:36:40|4498.3|4497.9|4498.05|4497.65|4498.3|4497.9|4497.8|4497.4|581
1643661410000|2022-01-31 20:36:50|4497.8|4497.4|4498.3|4497.9|4498.8|4498.4|4497.8|4497.4|477
1643661420000|2022-01-31 20:37:00|4498.8|4498.4|4497.3|4496.9|4499.05|4498.65|4497.3|4496.9|1041
1643661430000|2022-01-31 20:37:10|4497.05|4496.65|4497.05|4496.65|4497.55|4497.15|4496.8|4496.4|547
1643661440000|2022-01-31 20:37:20|4496.92|4496.52|4497.8|4497.4|4498.3|4497.9|4496.92|4496.52|1067
1643661450000|2022-01-31 20:37:30|4497.55|4497.15|4497.8|4497.4|4498.05|4497.65|4497.3|4496.9|558
1643661460000|2022-01-31 20:37:40|4498.05|4497.65|4497.3|4496.9|4498.42|4498.02|4497.3|4496.9|449
1643661470000|2022-01-31 20:37:50|4497.42|4497.02|4495.05|4494.65|4497.42|4497.02|4494.8|4494.4|864
1643661480000|2022-01-31 20:38:00|4494.8|4494.4|4492.05|4491.65|4496.3|4495.9|4492.05|4491.65|1673
1643661490000|2022-01-31 20:38:10|4492.3|4491.9|4491.8|4491.4|4492.55|4492.15|4491.3|4490.9|1147
1643661500000|2022-01-31 20:38:20|4492.05|4491.65|4494.3|4493.9|4494.8|4494.4|4491.8|4491.4|794
1643661510000|2022-01-31 20:38:30|4494.42|4494.02|4493.55|4493.15|4494.42|4494.02|4493.05|4492.65|423
1643661520000|2022-01-31 20:38:40|4493.3|4492.9|4493.3|4492.9|4494.3|4493.9|4493.05|4492.65|471
1643661530000|2022-01-31 20:38:50|4493.42|4493.02|4495.55|4495.15|4495.55|4495.15|4493.3|4492.9|503
1643661540000|2022-01-31 20:39:00|4495.3|4494.9|4495.8|4495.4|4496.55|4496.15|4495.05|4494.65|914
1643661550000|2022-01-31 20:39:10|4495.55|4495.15|4495.3|4494.9|4495.8|4495.4|4495.05|4494.65|497
1643661560000|2022-01-31 20:39:20|4494.3|4493.9|4494.3|4493.9|4495.55|4495.15|4494.05|4493.65|886
1643661570000|2022-01-31 20:39:30|4494.05|4493.65|4492.8|4492.4|4494.05|4493.65|4492.05|4491.65|741
1643661580000|2022-01-31 20:39:40|4492.67|4492.27|4494.8|4494.4|4495.05|4494.65|4492.67|4492.27|518
1643661590000|2022-01-31 20:39:50|4494.92|4494.52|4494.55|4494.15|4495.05|4494.65|4494.55|4494.15|350
1643661600000|2022-01-31 20:40:00|4494.05|4493.65|4495.42|4495.02|4496.3|4495.9|4493.8|4493.4|1249
1643661610000|2022-01-31 20:40:10|4495.55|4495.15|4493.92|4493.52|4495.8|4495.4|4493.92|4493.52|663
1643661620000|2022-01-31 20:40:20|4493.8|4493.4|4492.8|4492.4|4495.05|4494.65|4492.55|4492.15|1112
1643661630000|2022-01-31 20:40:30|4493.17|4492.77|4493.05|4492.65|4493.3|4492.9|4492.8|4492.4|582
1643661640000|2022-01-31 20:40:40|4492.8|4492.4|4492.55|4492.15|4493.05|4492.65|4491.8|4491.4|539
1643661650000|2022-01-31 20:40:50|4492.8|4492.4|4492.55|4492.15|4492.8|4492.4|4491.8|4491.4|566
1643661660000|2022-01-31 20:41:00|4492.67|4492.27|4493.8|4493.4|4494.3|4493.9|4491.8|4491.4|610
1643661670000|2022-01-31 20:41:10|4493.55|4493.15|4494.3|4493.9|4494.55|4494.15|4493.55|4493.15|484
1643661680000|2022-01-31 20:41:20|4494.05|4493.65|4494.3|4493.9|4494.3|4493.9|4493.55|4493.15|350
1643661690000|2022-01-31 20:41:30|4494.17|4493.77|4494.8|4494.4|4494.8|4494.4|4494.05|4493.65|283
1643661700000|2022-01-31 20:41:40|4494.92|4494.52|4494.55|4494.15|4495.05|4494.65|4494.55|4494.15|463
1643661710000|2022-01-31 20:41:50|4494.05|4493.65|4493.92|4493.52|4494.17|4493.77|4493.3|4492.9|443
1643661720000|2022-01-31 20:42:00|4493.8|4493.4|4496.05|4495.65|4496.05|4495.65|4493.8|4493.4|634
1643661730000|2022-01-31 20:42:10|4495.8|4495.4|4495.8|4495.4|4497.3|4496.9|4495.55|4495.15|1124
1643661740000|2022-01-31 20:42:20|4495.67|4495.27|4496.05|4495.65|4496.55|4496.15|4495.55|4495.15|699
1643661750000|2022-01-31 20:42:30|4495.8|4495.4|4496.8|4496.4|4496.8|4496.4|4495.8|4495.4|519
1643661760000|2022-01-31 20:42:40|4496.55|4496.15|4496.3|4495.9|4497.05|4496.65|4495.8|4495.4|801
1643661770000|2022-01-31 20:42:50|4496.42|4496.02|4496.55|4496.15|4497.3|4496.9|4496.42|4496.02|490
1643661780000|2022-01-31 20:43:00|4496.3|4495.9|4497.3|4496.9|4497.8|4497.4|4496.17|4495.77|588
1643661790000|2022-01-31 20:43:10|4497.42|4497.02|4496.3|4495.9|4497.55|4497.15|4496.05|4495.65|506
1643661800000|2022-01-31 20:43:20|4496.05|4495.65|4494.8|4494.4|4496.05|4495.65|4494.55|4494.15|705
1643661810000|2022-01-31 20:43:30|4494.55|4494.15|4495.8|4495.4|4496.42|4496.02|4494.55|4494.15|448
1643661820000|2022-01-31 20:43:40|4496.05|4495.65|4496.8|4496.4|4497.05|4496.65|4495.8|4495.4|502
1643661830000|2022-01-31 20:43:50|4497.05|4496.65|4496.8|4496.4|4497.3|4496.9|4496.8|4496.4|512
1643661840000|2022-01-31 20:44:00|4497.05|4496.65|4496.55|4496.15|4497.3|4496.9|4496.3|4495.9|921
1643661850000|2022-01-31 20:44:10|4496.3|4495.9|4496.3|4495.9|4496.55|4496.15|4496.05|4495.65|394
1643661860000|2022-01-31 20:44:20|4496.55|4496.15|4496.3|4495.9|4496.8|4496.4|4495.55|4495.15|631
1643661870000|2022-01-31 20:44:30|4496.55|4496.15|4497.05|4496.65|4497.3|4496.9|4496.3|4495.9|1215
1643661880000|2022-01-31 20:44:40|4496.55|4496.15|4495.3|4494.9|4496.55|4496.15|4495.05|4494.65|548
1643661890000|2022-01-31 20:44:50|4495.17|4494.77|4495.55|4495.15|4496.05|4495.65|4494.05|4493.65|1260
1643661900000|2022-01-31 20:45:00|4495.8|4495.4|4494.8|4494.4|4496.3|4495.9|4494.3|4493.9|741
1643661910000|2022-01-31 20:45:10|4494.67|4494.27|4495.8|4495.4|4495.8|4495.4|4494.05|4493.65|478
1643661920000|2022-01-31 20:45:20|4496.3|4495.9|4496.3|4495.9|4496.8|4496.4|4496.05|4495.65|643
1643661930000|2022-01-31 20:45:30|4496.55|4496.15|4498.05|4497.65|4498.05|4497.65|4496.3|4495.9|997
1643661940000|2022-01-31 20:45:40|4498.3|4497.9|4497.05|4496.65|4498.3|4497.9|4496.92|4496.52|855
1643661950000|2022-01-31 20:45:50|4496.55|4496.15|4496.92|4496.52|4496.92|4496.52|4496.05|4495.65|608
1643661960000|2022-01-31 20:46:00|4497.05|4496.65|4498.05|4497.65|4498.55|4498.15|4496.8|4496.4|684
1643661970000|2022-01-31 20:46:10|4497.3|4496.9|4497.05|4496.65|4498.05|4497.65|4497.05|4496.65|692
1643661980000|2022-01-31 20:46:20|4496.8|4496.4|4495.67|4495.27|4496.8|4496.4|4494.67|4494.27|1028
1643661990000|2022-01-31 20:46:30|4495.8|4495.4|4496.3|4495.9|4496.3|4495.9|4495.3|4494.9|341
1643662000000|2022-01-31 20:46:40|4496.55|4496.15|4496.3|4495.9|4496.55|4496.15|4495.55|4495.15|430
1643662010000|2022-01-31 20:46:50|4496.42|4496.02|4497.8|4497.4|4498.05|4497.65|4496.3|4495.9|516
1643662020000|2022-01-31 20:47:00|4498.3|4497.9|4498.55|4498.15|4498.8|4498.4|4498.05|4497.65|747
1643662030000|2022-01-31 20:47:10|4498.3|4497.9|4497.92|4497.52|4498.55|4498.15|4497.3|4496.9|755
1643662040000|2022-01-31 20:47:20|4498.05|4497.65|4499.05|4498.65|4499.05|4498.65|4498.05|4497.65|628
1643662050000|2022-01-31 20:47:30|4499.3|4498.9|4500.05|4499.65|4500.05|4499.65|4499.05|4498.65|1230
1643662060000|2022-01-31 20:47:40|4499.8|4499.4|4499.92|4499.52|4500.3|4499.9|4499.55|4499.15|917
1643662070000|2022-01-31 20:47:50|4499.8|4499.4|4500.55|4500.15|4500.8|4500.4|4499.55|4499.15|1289
1643662080000|2022-01-31 20:48:00|4500.3|4499.9|4500.3|4499.9|4500.55|4500.15|4500.05|4499.65|784
1643662090000|2022-01-31 20:48:10|4500.05|4499.65|4500.05|4499.65|4500.3|4499.9|4499.8|4499.4|657
1643662100000|2022-01-31 20:48:20|4500.3|4499.9|4499.8|4499.4|4500.3|4499.9|4499.55|4499.15|848
1643662110000|2022-01-31 20:48:30|4500.05|4499.65|4501.05|4500.65|4501.3|4500.9|4500.05|4499.65|951
1643662120000|2022-01-31 20:48:40|4501.3|4500.9|4500.8|4500.4|4501.3|4500.9|4500.3|4499.9|1104
1643662130000|2022-01-31 20:48:50|4500.67|4500.27|4501.3|4500.9|4501.8|4501.4|4500.67|4500.27|1785
1643662140000|2022-01-31 20:49:00|4501.42|4501.02|4502.3|4501.9|4502.3|4501.9|4501.3|4500.9|576
1643662150000|2022-01-31 20:49:10|4502.05|4501.65|4502.3|4501.9|4502.55|4502.15|4502.05|4501.65|1248
1643662160000|2022-01-31 20:49:20|4502.55|4502.15|4503.3|4502.9|4503.3|4502.9|4502.05|4501.65|733
1643662170000|2022-01-31 20:49:30|4503.55|4503.15|4503.05|4502.65|4503.55|4503.15|4503.05|4502.65|780
1643662180000|2022-01-31 20:49:40|4502.8|4502.4|4502.92|4502.52|4503.05|4502.65|4502.8|4502.4|1090
1643662190000|2022-01-31 20:49:50|4503.05|4502.65|4504.3|4503.9|4504.3|4503.9|4503.05|4502.65|1249
1643662200000|2022-01-31 20:50:00|4503.8|4503.4|4508.3|4507.9|4508.3|4507.9|4503.8|4503.4|5701
1643662210000|2022-01-31 20:50:10|4508.55|4508.15|4508.05|4507.65|4509.3|4508.9|4507.8|4507.4|3752
1643662220000|2022-01-31 20:50:20|4507.55|4507.15|4509.05|4508.65|4509.05|4508.65|4507.55|4507.15|2634
1643662230000|2022-01-31 20:50:30|4509.3|4508.9|4510.3|4509.9|4511.8|4511.4|4509.3|4508.9|4205
1643662240000|2022-01-31 20:50:40|4510.55|4510.15|4510.05|4509.65|4510.55|4510.15|4509.55|4509.15|1667
1643662250000|2022-01-31 20:50:50|4509.8|4509.4|4510.92|4510.52|4511.17|4510.77|4509.8|4509.4|1446
1643662260000|2022-01-31 20:51:00|4511.05|4510.65|4508.55|4508.15|4511.05|4510.65|4508.05|4507.65|1825
1643662270000|2022-01-31 20:51:10|4508.3|4507.9|4508.3|4507.9|4508.55|4508.15|4507.3|4506.9|1544
1643662280000|2022-01-31 20:51:20|4508.05|4507.65|4508.8|4508.4|4509.8|4509.4|4507.8|4507.4|1404
1643662290000|2022-01-31 20:51:30|4509.05|4508.65|4507.55|4507.15|4509.05|4508.65|4507.3|4506.9|810
1643662300000|2022-01-31 20:51:40|4507.92|4507.52|4508.8|4508.4|4509.55|4509.15|4507.8|4507.4|806
1643662310000|2022-01-31 20:51:50|4509.05|4508.65|4509.3|4508.9|4509.92|4509.52|4509.05|4508.65|1194
1643662320000|2022-01-31 20:52:00|4509.17|4508.77|4507.8|4507.4|4509.3|4508.9|4507.8|4507.4|1301
1643662330000|2022-01-31 20:52:10|4508.05|4507.65|4508.92|4508.52|4509.05|4508.65|4508.05|4507.65|744
1643662340000|2022-01-31 20:52:20|4508.8|4508.4|4510.3|4509.9|4510.3|4509.9|4508.8|4508.4|879
1643662350000|2022-01-31 20:52:30|4510.05|4509.65|4509.3|4508.9|4510.3|4509.9|4509.3|4508.9|1401
1643662360000|2022-01-31 20:52:40|4509.42|4509.02|4510.55|4510.15|4510.8|4510.4|4509.3|4508.9|1372
1643662370000|2022-01-31 20:52:50|4510.42|4510.02|4510.55|4510.15|4510.67|4510.27|4509.05|4508.65|957
1643662380000|2022-01-31 20:53:00|4510.8|4510.4|4510.05|4509.65|4510.8|4510.4|4509.8|4509.4|1104
1643662390000|2022-01-31 20:53:10|4510.3|4509.9|4510.05|4509.65|4510.8|4510.4|4509.55|4509.15|893
1643662400000|2022-01-31 20:53:20|4509.8|4509.4|4511.05|4510.65|4511.05|4510.65|4509.8|4509.4|814
1643662410000|2022-01-31 20:53:30|4510.92|4510.52|4511.3|4510.9|4511.55|4511.15|4510.8|4510.4|1325
1643662420000|2022-01-31 20:53:40|4511.55|4511.15|4510.55|4510.15|4511.55|4511.15|4510.55|4510.15|888
1643662430000|2022-01-31 20:53:50|4510.3|4509.9|4511.05|4510.65|4511.55|4511.15|4510.3|4509.9|910
1643662440000|2022-01-31 20:54:00|4511.3|4510.9|4509.55|4509.15|4511.3|4510.9|4509.55|4509.15|1659
1643662450000|2022-01-31 20:54:10|4510.05|4509.65|4510.3|4509.9|4510.55|4510.15|4510.05|4509.65|1305
1643662460000|2022-01-31 20:54:20|4510.17|4509.77|4510.05|4509.65|4510.3|4509.9|4510.05|4509.65|496
1643662470000|2022-01-31 20:54:30|4510.3|4509.9|4510.05|4509.65|4510.3|4509.9|4509.8|4509.4|1273
1643662480000|2022-01-31 20:54:40|4511.55|4511.15|4514.55|4514.15|4514.55|4514.15|4511.55|4511.15|3907
1643662490000|2022-01-31 20:54:50|4514.67|4514.27|4514.55|4514.15|4515.8|4515.4|4514.55|4514.15|3565
1643662500000|2022-01-31 20:55:00|4514.8|4514.4|4511.55|4511.15|4515.55|4515.15|4511.55|4511.15|3128
1643662510000|2022-01-31 20:55:10|4511.8|4511.4|4512.8|4512.4|4513.17|4512.77|4510.3|4509.9|2527
1643662520000|2022-01-31 20:55:20|4512.92|4512.52|4513.05|4512.65|4513.8|4513.4|4512.55|4512.15|1978
1643662530000|2022-01-31 20:55:30|4512.8|4512.4|4512.3|4511.9|4514.05|4513.65|4512.05|4511.65|1913
1643662540000|2022-01-31 20:55:40|4512.05|4511.65|4510.8|4510.4|4512.05|4511.65|4509.55|4509.15|3302
1643662550000|2022-01-31 20:55:50|4511.3|4510.9|4512.3|4511.9|4513.05|4512.65|4510.8|4510.4|2122
1643662560000|2022-01-31 20:56:00|4511.55|4511.15|4512.55|4512.15|4513.05|4512.65|4511.3|4510.9|2114
1643662570000|2022-01-31 20:56:10|4512.3|4511.9|4511.3|4510.9|4512.3|4511.9|4510.05|4509.65|2213
1643662580000|2022-01-31 20:56:20|4511.55|4511.15|4513.05|4512.65|4513.05|4512.65|4511.55|4511.15|2048
1643662590000|2022-01-31 20:56:30|4513.3|4512.9|4513.3|4512.9|4514.05|4513.65|4512.55|4512.15|2198
1643662600000|2022-01-31 20:56:40|4513.55|4513.15|4513.3|4512.9|4514.05|4513.65|4512.8|4512.4|1657
1643662610000|2022-01-31 20:56:50|4513.05|4512.65|4514.3|4513.9|4514.55|4514.15|4513.05|4512.65|1787
1643662620000|2022-01-31 20:57:00|4514.55|4514.15|4515.3|4514.9|4515.3|4514.9|4514.3|4513.9|2523
1643662630000|2022-01-31 20:57:10|4515.05|4514.65|4514.92|4514.52|4515.3|4514.9|4514.55|4514.15|2306
1643662640000|2022-01-31 20:57:20|4514.8|4514.4|4516.3|4515.9|4516.3|4515.9|4514.8|4514.4|1960
1643662650000|2022-01-31 20:57:30|4516.05|4515.65|4516.05|4515.65|4516.55|4516.15|4515.55|4515.15|2072
1643662660000|2022-01-31 20:57:40|4515.8|4515.4|4515.05|4514.65|4516.55|4516.15|4515.05|4514.65|2323
1643662670000|2022-01-31 20:57:50|4514.8|4514.4|4516.3|4515.9|4516.3|4515.9|4514.8|4514.4|1761
1643662680000|2022-01-31 20:58:00|4516.05|4515.65|4515.8|4515.4|4516.3|4515.9|4514.55|4514.15|3077
1643662690000|2022-01-31 20:58:10|4516.05|4515.65|4515.55|4515.15|4516.42|4516.02|4515.05|4514.65|2443
1643662700000|2022-01-31 20:58:20|4515.67|4515.27|4516.8|4516.4|4517.05|4516.65|4515.55|4515.15|2821
1643662710000|2022-01-31 20:58:30|4516.55|4516.15|4515.8|4515.4|4516.55|4516.15|4515.05|4514.65|3809
1643662720000|2022-01-31 20:58:40|4515.55|4515.15|4515.67|4515.27|4515.8|4515.4|4514.55|4514.15|4417
1643662730000|2022-01-31 20:58:50|4515.8|4515.4|4514.05|4513.65|4515.8|4515.4|4513.8|4513.4|4163
1643662740000|2022-01-31 20:59:00|4514.55|4514.15|4515.55|4515.15|4516.3|4515.9|4514.05|4513.65|6516
1643662750000|2022-01-31 20:59:10|4515.05|4514.65|4514.8|4514.4|4516.55|4516.15|4514.3|4513.9|8592
1643662760000|2022-01-31 20:59:20|4514.55|4514.15|4513.55|4513.15|4515.05|4514.65|4513.05|4512.65|11110
1643662770000|2022-01-31 20:59:30|4513.8|4513.4|4514.05|4513.65|4514.3|4513.9|4513.3|4512.9|13459
1643662780000|2022-01-31 20:59:40|4514.3|4513.9|4515.8|4515.4|4516.05|4515.65|4514.3|4513.9|17216
1643662790000|2022-01-31 20:59:50|4515.05|4514.65|4511.55|4511.15|4515.3|4514.9|4511.55|4511.15|63465
1643662800000|2022-01-31 21:00:00|4511.53|4511.13|4509.88|4509.28|4511.63|4511.13|4509.38|4508.78|16194
1643662810000|2022-01-31 21:00:10|4509.63|4509.03|4508.63|4508.03|4510.13|4509.53|4508.63|4508.03|4253
1643662820000|2022-01-31 21:00:20|4508.75|4508.15|4508.63|4508.03|4509.13|4508.53|4508.63|4508.03|3069
1643662830000|2022-01-31 21:00:30|4507.38|4506.78|4507.63|4507.03|4507.88|4507.28|4507.13|4506.53|3056
1643662840000|2022-01-31 21:00:40|4507.38|4506.78|4507.13|4506.53|4508.13|4507.53|4507.13|4506.53|1543
1643662850000|2022-01-31 21:00:50|4507.38|4506.78|4507.13|4506.53|4507.38|4506.78|4507.13|4506.53|2863
1643662860000|2022-01-31 21:01:00|4507.38|4506.78|4509.38|4508.78|4509.63|4509.03|4507.38|4506.78|3395
1643662870000|2022-01-31 21:01:10|4509.25|4508.65|4507.38|4506.78|4509.25|4508.65|4507.38|4506.78|1696
1643662880000|2022-01-31 21:01:20|4506.63|4506.03|4505.38|4504.78|4506.63|4506.03|4505.13|4504.53|2042
1643662890000|2022-01-31 21:01:30|4505.63|4505.03|4505|4504.4|4506.38|4505.78|4505|4504.4|1538
1643662900000|2022-01-31 21:01:40|4504.88|4504.28|4504.88|4504.28|4505.13|4504.53|4504.63|4504.03|1732
1643662910000|2022-01-31 21:01:50|4504.63|4504.03|4503.63|4503.03|4505.13|4504.53|4503.63|4503.03|1912
1643662920000|2022-01-31 21:02:00|4503.88|4503.28|4504.13|4503.53|4504.63|4504.03|4503.63|4503.03|998
1643662930000|2022-01-31 21:02:10|4503.88|4503.28|4504.13|4503.53|4504.13|4503.53|4503.88|4503.28|493
1643662940000|2022-01-31 21:02:20|4504.38|4503.78|4503.63|4503.03|4504.63|4504.03|4503.63|4503.03|585
1643662950000|2022-01-31 21:02:30|4503.88|4503.28|4504.38|4503.78|4504.88|4504.28|4503.38|4502.78|912
1643662960000|2022-01-31 21:02:40|4504.63|4504.03|4503.38|4502.78|4504.63|4504.03|4503.13|4502.53|831
1643662970000|2022-01-31 21:02:50|4503.25|4502.65|4503.13|4502.53|4503.63|4503.03|4503.13|4502.53|513
1643662980000|2022-01-31 21:03:00|4503.38|4502.78|4502.38|4501.78|4503.38|4502.78|4502.38|4501.78|650
1643662990000|2022-01-31 21:03:10|4502.63|4502.03|4502.88|4502.28|4503.13|4502.53|4502.38|4501.78|416
1643663000000|2022-01-31 21:03:20|4503.13|4502.53|4502.63|4502.03|4503.13|4502.53|4502.13|4501.53|614
1643663010000|2022-01-31 21:03:30|4502.5|4501.9|4502.63|4502.03|4502.63|4502.03|4502.13|4501.53|480
1643663020000|2022-01-31 21:03:40|4502.88|4502.28|4502.38|4501.78|4502.88|4502.28|4502.13|4501.53|528
1643663030000|2022-01-31 21:03:50|4502.63|4502.03|4502.63|4502.03|4502.88|4502.28|4502.38|4501.78|580
1643663040000|2022-01-31 21:04:00|4502.88|4502.28|4502.63|4502.03|4502.88|4502.28|4502.38|4501.78|591
1643663050000|2022-01-31 21:04:10|4502.88|4502.28|4502.63|4502.03|4502.88|4502.28|4502.38|4501.78|655
1643663060000|2022-01-31 21:04:20|4502.38|4501.78|4502.38|4501.78|4502.63|4502.03|4502.38|4501.78|359
1643663070000|2022-01-31 21:04:30|4502.63|4502.03|4501.38|4500.78|4502.88|4502.28|4501.38|4500.78|895
1643663080000|2022-01-31 21:04:40|4501.63|4501.03|4502.88|4502.28|4502.88|4502.28|4501.38|4500.78|791
1643663090000|2022-01-31 21:04:50|4503.13|4502.53|4503.38|4502.78|4503.63|4503.03|4503.13|4502.53|608
1643663100000|2022-01-31 21:05:00|4503.13|4502.53|4504.88|4504.28|4504.88|4504.28|4502.38|4501.78|1120
1643663110000|2022-01-31 21:05:10|4504.63|4504.03|4504.63|4504.03|4504.63|4504.03|4503.63|4503.03|500
1643663120000|2022-01-31 21:05:20|4504.38|4503.78|4504.38|4503.78|4504.88|4504.28|4504|4503.4|727
1643663130000|2022-01-31 21:05:30|4504.25|4503.65|4504.13|4503.53|4504.25|4503.65|4503.88|4503.28|243
1643663140000|2022-01-31 21:05:40|4504.88|4504.28|4504.63|4504.03|4505.13|4504.53|4504.38|4503.78|567
1643663150000|2022-01-31 21:05:50|4504.5|4503.9|4504.88|4504.28|4505.13|4504.53|4504.38|4503.78|236
1643663160000|2022-01-31 21:06:00|4504.63|4504.03|4505.25|4504.65|4505.75|4505.15|4504.38|4503.78|901
1643663170000|2022-01-31 21:06:10|4505.13|4504.53|4505.13|4504.53|4505.38|4504.78|4504.63|4504.03|643
1643663180000|2022-01-31 21:06:20|4505.25|4504.65|4504.63|4504.03|4505.38|4504.78|4504.38|4503.78|351
1643663190000|2022-01-31 21:06:30|4504.75|4504.15|4504.88|4504.28|4505.13|4504.53|4504.63|4504.03|246
1643663200000|2022-01-31 21:06:40|4504.75|4504.15|4504.13|4503.53|4504.75|4504.15|4504.13|4503.53|463
1643663210000|2022-01-31 21:06:50|4504.63|4504.03|4504.5|4503.9|4504.63|4504.03|4504.38|4503.78|296
1643663220000|2022-01-31 21:07:00|4504.63|4504.03|4504.38|4503.78|4504.88|4504.28|4504.13|4503.53|199
1643663230000|2022-01-31 21:07:10|4504.63|4504.03|4505|4504.4|4505.38|4504.78|4504.38|4503.78|295
1643663240000|2022-01-31 21:07:20|4505.13|4504.53|4504.88|4504.28|4505.13|4504.53|4504.63|4504.03|184
1643663250000|2022-01-31 21:07:30|4504.75|4504.15|4504.38|4503.78|4504.75|4504.15|4504.13|4503.53|521
1643663260000|2022-01-31 21:07:40|4504.63|4504.03|4504.63|4504.03|4504.88|4504.28|4504.63|4504.03|209
1643663270000|2022-01-31 21:07:50|4504.88|4504.28|4504.63|4504.03|4504.88|4504.28|4504.63|4504.03|119
1643663280000|2022-01-31 21:08:00|4504.88|4504.28|4504.88|4504.28|4504.88|4504.28|4504.63|4504.03|215
1643663290000|2022-01-31 21:08:10|4504.75|4504.15|4504.88|4504.28|4504.88|4504.28|4504.63|4504.03|106
1643663300000|2022-01-31 21:08:20|4504.75|4504.15|4504.75|4504.15|4504.88|4504.28|4504.63|4504.03|103
1643663310000|2022-01-31 21:08:30|4504.88|4504.28|4504.88|4504.28|4504.88|4504.28|4504.88|4504.28|140
1643663320000|2022-01-31 21:08:40|4505.13|4504.53|4505.88|4505.28|4505.88|4505.28|4505.13|4504.53|251
1643663330000|2022-01-31 21:08:50|4506|4505.4|4505.88|4505.28|4506.38|4505.78|4505.88|4505.28|344
1643663340000|2022-01-31 21:09:00|4505.75|4505.15|4505.88|4505.28|4506.13|4505.53|4505.63|4505.03|377
1643663350000|2022-01-31 21:09:10|4505.75|4505.15|4506.25|4505.65|4506.38|4505.78|4505.75|4505.15|210
1643663360000|2022-01-31 21:09:20|4506.38|4505.78|4506.38|4505.78|4506.63|4506.03|4505.88|4505.28|255
1643663370000|2022-01-31 21:09:30|4505.88|4505.28|4506.13|4505.53|4506.38|4505.78|4505.88|4505.28|310
1643663380000|2022-01-31 21:09:40|4506.38|4505.78|4506.88|4506.28|4506.88|4506.28|4506.38|4505.78|154
1643663390000|2022-01-31 21:09:50|4507.38|4506.78|4507.13|4506.53|4507.88|4507.28|4507.13|4506.53|609
1643663400000|2022-01-31 21:10:00|4507|4506.4|4507.63|4507.03|4507.88|4507.28|4506.88|4506.28|447
1643663410000|2022-01-31 21:10:10|4507.38|4506.78|4507.13|4506.53|4507.63|4507.03|4507.13|4506.53|403
1643663420000|2022-01-31 21:10:20|4507.38|4506.78|4507.38|4506.78|4507.88|4507.28|4507.13|4506.53|272
1643663430000|2022-01-31 21:10:30|4507.63|4507.03|4506.88|4506.28|4507.63|4507.03|4506.63|4506.03|215
1643663440000|2022-01-31 21:10:40|4507|4506.4|4505.63|4505.03|4507|4506.4|4505.63|4505.03|212
1643663450000|2022-01-31 21:10:50|4505.5|4504.9|4506.38|4505.78|4506.38|4505.78|4505.13|4504.53|341
1643663460000|2022-01-31 21:11:00|4506.5|4505.9|4505.88|4505.28|4507.13|4506.53|4505.88|4505.28|304
1643663470000|2022-01-31 21:11:10|4506.13|4505.53|4506.38|4505.78|4506.38|4505.78|4506.13|4505.53|113
1643663480000|2022-01-31 21:11:20|4506.63|4506.03|4506.25|4505.65|4506.88|4506.28|4506.13|4505.53|345
1643663490000|2022-01-31 21:11:30|4506.13|4505.53|4506.5|4505.9|4506.75|4506.15|4506.13|4505.53|263
1643663500000|2022-01-31 21:11:40|4506.63|4506.03|4506|4505.4|4506.63|4506.03|4505.88|4505.28|97
1643663510000|2022-01-31 21:11:50|4506.13|4505.53|4506|4505.4|4506.38|4505.78|4506|4505.4|105
1643663520000|2022-01-31 21:12:00|4506.13|4505.53|4505.38|4504.78|4506.13|4505.53|4504.88|4504.28|304
1643663530000|2022-01-31 21:12:10|4505.5|4504.9|4504.88|4504.28|4505.5|4504.9|4504.88|4504.28|183
1643663540000|2022-01-31 21:12:20|4505|4504.4|4503.38|4502.78|4505.13|4504.53|4503.38|4502.78|399
1643663550000|2022-01-31 21:12:30|4503.13|4502.53|4502.88|4502.28|4503.38|4502.78|4502.38|4501.78|615
1643663560000|2022-01-31 21:12:40|4502.38|4501.78|4502.25|4501.65|4502.88|4502.28|4502.13|4501.53|361
1643663570000|2022-01-31 21:12:50|4502.13|4501.53|4502.13|4501.53|4502.63|4502.03|4501.88|4501.28|416
1643663580000|2022-01-31 21:13:00|4502|4501.4|4501.63|4501.03|4502.38|4501.78|4501.63|4501.03|262
1643663590000|2022-01-31 21:13:10|4501.88|4501.28|4501.13|4500.53|4502.38|4501.78|4501.13|4500.53|300
1643663600000|2022-01-31 21:13:20|4501.38|4500.78|4501.13|4500.53|4502|4501.4|4500.75|4500.15|461
1643663610000|2022-01-31 21:13:30|4500.88|4500.28|4500.38|4499.78|4500.88|4500.28|4500.13|4499.53|606
1643663620000|2022-01-31 21:13:40|4500.5|4499.9|4499.88|4499.28|4500.5|4499.9|4499.88|4499.28|350
1643663630000|2022-01-31 21:13:50|4499.75|4499.15|4500.63|4500.03|4500.63|4500.03|4499.63|4499.03|498
1643663640000|2022-01-31 21:14:00|4500.38|4499.78|4499.88|4499.28|4500.38|4499.78|4499.88|4499.28|232
1643663650000|2022-01-31 21:14:10|4500.13|4499.53|4500.63|4500.03|4500.63|4500.03|4499.88|4499.28|244
1643663660000|2022-01-31 21:14:20|4500.38|4499.78|4500.13|4499.53|4500.38|4499.78|4499.63|4499.03|568
1643663670000|2022-01-31 21:14:30|4500.25|4499.65|4500.88|4500.28|4501.13|4500.53|4500.25|4499.65|432
1643663680000|2022-01-31 21:14:40|4500.75|4500.15|4501.38|4500.78|4501.38|4500.78|4500.75|4500.15|346
1643663690000|2022-01-31 21:14:50|4501.13|4500.53|4500.63|4500.03|4501.13|4500.53|4500.5|4499.9|358
1643663700000|2022-01-31 21:15:00|4500.88|4500.28|4500.88|4500.28|4501.13|4500.53|4500.88|4500.28|154
1643663710000|2022-01-31 21:15:10|4501|4500.4|4501|4500.4|4501.13|4500.53|4500.88|4500.28|185
1643663720000|2022-01-31 21:15:20|4500.88|4500.28|4501.38|4500.78|4501.38|4500.78|4500.88|4500.28|99
1643663730000|2022-01-31 21:15:30|4501.13|4500.53|4500.88|4500.28|4501.25|4500.65|4500.75|4500.15|69
1643663740000|2022-01-31 21:15:40|4501|4500.4|4500.88|4500.28|4501.25|4500.65|4500.63|4500.03|217
1643663750000|2022-01-31 21:15:50|4501.13|4500.53|4501.63|4501.03|4501.63|4501.03|4501.13|4500.53|98
1643663760000|2022-01-31 21:16:00|4501.88|4501.28|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|101
1643663770000|2022-01-31 21:16:10|4502.38|4501.78|4502.38|4501.78|4502.88|4502.28|4502.38|4501.78|168
1643663780000|2022-01-31 21:16:20|4502.5|4501.9|4502.63|4502.03|4502.88|4502.28|4502.5|4501.9|75
1643663790000|2022-01-31 21:16:30|4502.75|4502.15|4502.63|4502.03|4502.75|4502.15|4502.63|4502.03|48
1643663800000|2022-01-31 21:16:40|4502.38|4501.78|4502.63|4502.03|4502.75|4502.15|4502.38|4501.78|69
1643663810000|2022-01-31 21:16:50|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|68
1643663820000|2022-01-31 21:17:00|4502.13|4501.53|4501.38|4500.78|4502.38|4501.78|4501.38|4500.78|158
1643663830000|2022-01-31 21:17:10|4501.13|4500.53|4501.38|4500.78|4501.38|4500.78|4501.13|4500.53|105
1643663840000|2022-01-31 21:17:20|4501.25|4500.65|4501.88|4501.28|4501.88|4501.28|4501.13|4500.53|64
1643663850000|2022-01-31 21:17:30|4501.75|4501.15|4501.63|4501.03|4501.88|4501.28|4501.25|4500.65|219
1643663860000|2022-01-31 21:17:40|4501.75|4501.15|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|17
1643663870000|2022-01-31 21:17:50|4501.38|4500.78|4501.38|4500.78|4501.88|4501.28|4501.38|4500.78|238
1643663880000|2022-01-31 21:18:00|4501.5|4500.9|4501.38|4500.78|4501.63|4501.03|4501.38|4500.78|28
1643663890000|2022-01-31 21:18:10|4501.5|4500.9|4501.63|4501.03|4501.63|4501.03|4501.38|4500.78|45
1643663900000|2022-01-31 21:18:20|4501.38|4500.78|4500.88|4500.28|4501.5|4500.9|4500.88|4500.28|61
1643663910000|2022-01-31 21:18:30|4500.63|4500.03|4500.63|4500.03|4500.75|4500.15|4500.63|4500.03|97
1643663920000|2022-01-31 21:18:40|4500.88|4500.28|4501.13|4500.53|4501.38|4500.78|4500.88|4500.28|93
1643663930000|2022-01-31 21:18:50|4501.38|4500.78|4501.88|4501.28|4502.13|4501.53|4501.38|4500.78|89
1643663940000|2022-01-31 21:19:00|4501.75|4501.15|4502.13|4501.53|4502.13|4501.53|4501.75|4501.15|39
1643663950000|2022-01-31 21:19:10|4502|4501.4|4502.13|4501.53|4502.38|4501.78|4502|4501.4|112
1643663960000|2022-01-31 21:19:20|4502.38|4501.78|4502.63|4502.03|4502.63|4502.03|4502.38|4501.78|44
1643663970000|2022-01-31 21:19:30|4502.88|4502.28|4502.13|4501.53|4502.88|4502.28|4501.88|4501.28|180
1643663980000|2022-01-31 21:19:40|4502|4501.4|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|24
1643663990000|2022-01-31 21:19:50|4502.38|4501.78|4501.75|4501.15|4502.38|4501.78|4501.75|4501.15|51
1643664000000|2022-01-31 21:20:00|4501.88|4501.28|4501.13|4500.53|4501.88|4501.28|4501.13|4500.53|60
1643664010000|2022-01-31 21:20:10|4501.25|4500.65|4501.25|4500.65|4501.38|4500.78|4500.88|4500.28|98
1643664020000|2022-01-31 21:20:20|4501.63|4501.03|4501.25|4500.65|4501.63|4501.03|4501.25|4500.65|62
1643664030000|2022-01-31 21:20:30|4501.38|4500.78|4501.5|4500.9|4501.63|4501.03|4501.38|4500.78|23
1643664040000|2022-01-31 21:20:40|4501.63|4501.03|4501.13|4500.53|4501.63|4501.03|4501|4500.4|79
1643664050000|2022-01-31 21:20:50|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|45
1643664060000|2022-01-31 21:21:00|4501|4500.4|4501.63|4501.03|4501.63|4501.03|4501|4500.4|53
1643664070000|2022-01-31 21:21:10|4501.88|4501.28|4502.38|4501.78|4502.38|4501.78|4501.88|4501.28|211
1643664080000|2022-01-31 21:21:20|4502.63|4502.03|4502.13|4501.53|4502.63|4502.03|4502.13|4501.53|81
1643664090000|2022-01-31 21:21:30|||||||||36
1643664100000|2022-01-31 21:21:40|||||||||40
1643664110000|2022-01-31 21:21:50|||||||||25
1643664120000|2022-01-31 21:22:00|4502.63|4502.03|4502.63|4502.03|4502.88|4502.28|4502.38|4501.78|155
1643664130000|2022-01-31 21:22:10|4502.75|4502.15|4502.5|4501.9|4502.75|4502.15|4502.13|4501.53|227
1643664140000|2022-01-31 21:22:20|4502.38|4501.78|4502.13|4501.53|4502.63|4502.03|4502.13|4501.53|86
1643664150000|2022-01-31 21:22:30|4502.38|4501.78|4502.13|4501.53|4502.63|4502.03|4502.13|4501.53|125
1643664160000|2022-01-31 21:22:40|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|57
1643664170000|2022-01-31 21:22:50|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|4502.5|4501.9|16
1643664180000|2022-01-31 21:23:00|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|122
1643664190000|2022-01-31 21:23:10|4502.13|4501.53|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|67
1643664200000|2022-01-31 21:23:20|||||||||9
1643664210000|2022-01-31 21:23:30|||||||||93
1643664220000|2022-01-31 21:23:40|4501.88|4501.28|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|211
1643664230000|2022-01-31 21:23:50|4501.88|4501.28|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|58
1643664240000|2022-01-31 21:24:00|4501.75|4501.15|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|52
1643664250000|2022-01-31 21:24:10|||||||||1
1643664260000|2022-01-31 21:24:20|4501.88|4501.28|4502|4501.4|4502|4501.4|4501.75|4501.15|69
1643664270000|2022-01-31 21:24:30|4501.88|4501.28|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|80
1643664280000|2022-01-31 21:24:40|4501.88|4501.28|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|75
1643664290000|2022-01-31 21:24:50|4501.88|4501.28|4502.38|4501.78|4502.38|4501.78|4501.88|4501.28|91
1643664300000|2022-01-31 21:25:00|||||||||30
1643664310000|2022-01-31 21:25:10|4502.25|4501.65|4502.38|4501.78|4502.63|4502.03|4502.25|4501.65|108
1643664320000|2022-01-31 21:25:20|4502.25|4501.65|4502.38|4501.78|4502.38|4501.78|4502.25|4501.65|11
1643664330000|2022-01-31 21:25:30|4502.13|4501.53|4502.13|4501.53|4502.25|4501.65|4502.13|4501.53|25
1643664340000|2022-01-31 21:25:40|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|72
1643664350000|2022-01-31 21:25:50|4502.5|4501.9|4502.5|4501.9|4502.5|4501.9|4502.5|4501.9|20
1643664360000|2022-01-31 21:26:00|4502.63|4502.03|4502.88|4502.28|4502.88|4502.28|4502.5|4501.9|65
1643664370000|2022-01-31 21:26:10|4503.13|4502.53|4503.13|4502.53|4503.38|4502.78|4503.13|4502.53|67
1643664380000|2022-01-31 21:26:20|4503|4502.4|4502.88|4502.28|4503|4502.4|4502.88|4502.28|37
1643664390000|2022-01-31 21:26:30|4502.63|4502.03|4502.75|4502.15|4502.75|4502.15|4502.63|4502.03|44
1643664400000|2022-01-31 21:26:40|4502.88|4502.28|4503.13|4502.53|4503.13|4502.53|4502.88|4502.28|75
1643664410000|2022-01-31 21:26:50|||||||||6
1643664420000|2022-01-31 21:27:00|4503|4502.4|4503.13|4502.53|4503.13|4502.53|4503|4502.4|36
1643664430000|2022-01-31 21:27:10|4502.88|4502.28|4503.13|4502.53|4503.13|4502.53|4502.88|4502.28|11
1643664440000|2022-01-31 21:27:20|4503|4502.4|4503|4502.4|4503|4502.4|4503|4502.4|10
1643664450000|2022-01-31 21:27:30|4503.13|4502.53|4502.88|4502.28|4503.13|4502.53|4502.88|4502.28|39
1643664460000|2022-01-31 21:27:40|4503|4502.4|4503|4502.4|4503.13|4502.53|4503|4502.4|68
1643664470000|2022-01-31 21:27:50|4502.88|4502.28|4503|4502.4|4503|4502.4|4502.88|4502.28|13
1643664480000|2022-01-31 21:28:00|4502.88|4502.28|4503|4502.4|4503.13|4502.53|4502.88|4502.28|20
1643664490000|2022-01-31 21:28:10|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|4
1643664500000|2022-01-31 21:28:20|||||||||5
1643664510000|2022-01-31 21:28:30|4502.88|4502.28|4502.63|4502.03|4502.88|4502.28|4502.63|4502.03|55
1643664520000|2022-01-31 21:28:40|4502.38|4501.78|4501.88|4501.28|4502.75|4502.15|4501.88|4501.28|170
1643664530000|2022-01-31 21:28:50|4502.13|4501.53|4501.75|4501.15|4502.13|4501.53|4501.63|4501.03|52
1643664540000|2022-01-31 21:29:00|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|138
1643664550000|2022-01-31 21:29:10|||||||||18
1643664560000|2022-01-31 21:29:20|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|54
1643664570000|2022-01-31 21:29:30|4502.25|4501.65|4502.38|4501.78|4502.38|4501.78|4502.25|4501.65|31
1643664580000|2022-01-31 21:29:40|4502.25|4501.65|4502.25|4501.65|4502.38|4501.78|4502.13|4501.53|67
1643664590000|2022-01-31 21:29:50|4502.38|4501.78|4502.63|4502.03|4502.63|4502.03|4502.38|4501.78|16
1643664600000|2022-01-31 21:30:00|4502.5|4501.9|4502.13|4501.53|4502.75|4502.15|4502.13|4501.53|97
1643664610000|2022-01-31 21:30:10|4501.88|4501.28|4502.13|4501.53|4502.63|4502.03|4501.75|4501.15|121
1643664620000|2022-01-31 21:30:20|4502.25|4501.65|4502.13|4501.53|4502.25|4501.65|4502.13|4501.53|48
1643664630000|2022-01-31 21:30:30|4501.88|4501.28|4502.13|4501.53|4502.25|4501.65|4501.88|4501.28|21
1643664640000|2022-01-31 21:30:40|4501.88|4501.28|4502.13|4501.53|4502.25|4501.65|4501.88|4501.28|45
1643664650000|2022-01-31 21:30:50|4502.38|4501.78|4501.88|4501.28|4502.38|4501.78|4501.88|4501.28|49
1643664660000|2022-01-31 21:31:00|4502|4501.4|4502.13|4501.53|4502.13|4501.53|4502|4501.4|26
1643664670000|2022-01-31 21:31:10|4502.25|4501.65|4502.13|4501.53|4502.38|4501.78|4502.13|4501.53|17
1643664680000|2022-01-31 21:31:20|4502|4501.4|4502.25|4501.65|4502.38|4501.78|4501.88|4501.28|61
1643664690000|2022-01-31 21:31:30|4502.38|4501.78|4501.88|4501.28|4502.38|4501.78|4501.88|4501.28|50
1643664700000|2022-01-31 21:31:40|4502.13|4501.53|4502.13|4501.53|4502.25|4501.65|4502.13|4501.53|59
1643664710000|2022-01-31 21:31:50|4502.38|4501.78|4502.38|4501.78|4502.63|4502.03|4502.38|4501.78|60
1643664720000|2022-01-31 21:32:00|4502.5|4501.9|4502.5|4501.9|4502.88|4502.28|4502.5|4501.9|25
1643664730000|2022-01-31 21:32:10|4502.38|4501.78|4502.5|4501.9|4502.5|4501.9|4502.38|4501.78|3
1643664740000|2022-01-31 21:32:20|4502.38|4501.78|4501.88|4501.28|4502.38|4501.78|4501.88|4501.28|69
1643664750000|2022-01-31 21:32:30|4502.13|4501.53|4502.38|4501.78|4502.38|4501.78|4502|4501.4|39
1643664760000|2022-01-31 21:32:40|4502.13|4501.53|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|39
1643664770000|2022-01-31 21:32:50|4502.13|4501.53|4502.25|4501.65|4502.38|4501.78|4502.13|4501.53|39
1643664780000|2022-01-31 21:33:00|4502.13|4501.53|4501.88|4501.28|4502.13|4501.53|4501.63|4501.03|90
1643664790000|2022-01-31 21:33:10|||||||||21
1643664800000|2022-01-31 21:33:20|4502.13|4501.53|4501.88|4501.28|4502.13|4501.53|4501.88|4501.28|27
1643664810000|2022-01-31 21:33:30|4502|4501.4|4501.88|4501.28|4502.13|4501.53|4501.75|4501.15|47
1643664820000|2022-01-31 21:33:40|||||||||11
1643664830000|2022-01-31 21:33:50|4501.75|4501.15|4501.75|4501.15|4501.88|4501.28|4501.63|4501.03|20
1643664840000|2022-01-31 21:34:00|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|51
1643664850000|2022-01-31 21:34:10|||||||||105
1643664860000|2022-01-31 21:34:20|||||||||19
1643664870000|2022-01-31 21:34:30|||||||||126
1643664880000|2022-01-31 21:34:40|||||||||33
1643664890000|2022-01-31 21:34:50|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|42
1643664900000|2022-01-31 21:35:00|4501.75|4501.15|4501.88|4501.28|4501.88|4501.28|4501.75|4501.15|17
1643664910000|2022-01-31 21:35:10|||||||||25
1643664920000|2022-01-31 21:35:20|4502|4501.4|4501.75|4501.15|4502.13|4501.53|4501.75|4501.15|23
1643664930000|2022-01-31 21:35:30|4501.63|4501.03|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|110
1643664940000|2022-01-31 21:35:40|||||||||29
1643664950000|2022-01-31 21:35:50|||||||||43
1643664960000|2022-01-31 21:36:00|||||||||52
1643664970000|2022-01-31 21:36:10|||||||||19
1643664980000|2022-01-31 21:36:20|4501.88|4501.28|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|47
1643664990000|2022-01-31 21:36:30|4502|4501.4|4502|4501.4|4502.13|4501.53|4501.88|4501.28|87
1643665000000|2022-01-31 21:36:40|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502|4501.4|37
1643665010000|2022-01-31 21:36:50|4502.25|4501.65|4502.38|4501.78|4502.38|4501.78|4502.25|4501.65|13
1643665020000|2022-01-31 21:37:00|4503.13|4502.53|4503.88|4503.28|4504.13|4503.53|4503.13|4502.53|340
1643665030000|2022-01-31 21:37:10|4503.75|4503.15|4503.63|4503.03|4503.88|4503.28|4503.5|4502.9|17
1643665040000|2022-01-31 21:37:20|4503.38|4502.78|4502.75|4502.15|4503.38|4502.78|4502.75|4502.15|55
1643665050000|2022-01-31 21:37:30|4502.88|4502.28|4502.75|4502.15|4502.88|4502.28|4502.63|4502.03|31
1643665060000|2022-01-31 21:37:40|4502.88|4502.28|4502.5|4501.9|4502.88|4502.28|4502.5|4501.9|46
1643665070000|2022-01-31 21:37:50|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|13
1643665080000|2022-01-31 21:38:00|4502.88|4502.28|4503.38|4502.78|4503.38|4502.78|4502.88|4502.28|28
1643665090000|2022-01-31 21:38:10|4503.13|4502.53|4503.13|4502.53|4503.25|4502.65|4503.13|4502.53|23
1643665100000|2022-01-31 21:38:20|4503.25|4502.65|4503.13|4502.53|4503.25|4502.65|4503.13|4502.53|18
1643665110000|2022-01-31 21:38:30|4503.38|4502.78|4502.63|4502.03|4503.38|4502.78|4502.63|4502.03|64
1643665120000|2022-01-31 21:38:40|4502.38|4501.78|4501.88|4501.28|4502.38|4501.78|4501.88|4501.28|33
1643665130000|2022-01-31 21:38:50|4502.13|4501.53|4501.63|4501.03|4502.13|4501.53|4501.63|4501.03|74
1643665140000|2022-01-31 21:39:00|4500.88|4500.28|4501.13|4500.53|4501.13|4500.53|4500.88|4500.28|255
1643665150000|2022-01-31 21:39:10|4500.88|4500.28|4501.38|4500.78|4501.5|4500.9|4500.88|4500.28|67
1643665160000|2022-01-31 21:39:20|4501.13|4500.53|4501.38|4500.78|4501.63|4501.03|4501.13|4500.53|96
1643665170000|2022-01-31 21:39:30|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|37
1643665180000|2022-01-31 21:39:40|4501.38|4500.78|4501.13|4500.53|4501.38|4500.78|4501.13|4500.53|13
1643665190000|2022-01-31 21:39:50|||||||||6
1643665200000|2022-01-31 21:40:00|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|85
1643665210000|2022-01-31 21:40:10|4501|4500.4|4501.38|4500.78|4501.38|4500.78|4501|4500.4|26
1643665220000|2022-01-31 21:40:20|4501.63|4501.03|4501.38|4500.78|4501.63|4501.03|4501.38|4500.78|31
1643665230000|2022-01-31 21:40:30|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|17
1643665240000|2022-01-31 21:40:40|4501.25|4500.65|4501.38|4500.78|4501.38|4500.78|4501.25|4500.65|51
1643665250000|2022-01-31 21:40:50|4501.25|4500.65|4501.13|4500.53|4501.25|4500.65|4501.13|4500.53|7
1643665260000|2022-01-31 21:41:00|4500.88|4500.28|4500.63|4500.03|4500.88|4500.28|4500.63|4500.03|31
1643665270000|2022-01-31 21:41:10|4500.75|4500.15|4500.75|4500.15|4500.88|4500.28|4500.75|4500.15|19
1643665280000|2022-01-31 21:41:20|4500.63|4500.03|4500.88|4500.28|4500.88|4500.28|4500.63|4500.03|27
1643665290000|2022-01-31 21:41:30|||||||||38
1643665300000|2022-01-31 21:41:40|4500.63|4500.03|4500.88|4500.28|4501|4500.4|4500.63|4500.03|91
1643665320000|2022-01-31 21:42:00|||||||||6
1643665330000|2022-01-31 21:42:10|4500.75|4500.15|4500.88|4500.28|4500.88|4500.28|4500.75|4500.15|22
1643665340000|2022-01-31 21:42:20|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|10
1643665350000|2022-01-31 21:42:30|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|21
1643665360000|2022-01-31 21:42:40|||||||||4
1643665370000|2022-01-31 21:42:50|||||||||3
1643665380000|2022-01-31 21:43:00|||||||||4
1643665390000|2022-01-31 21:43:10|4500.75|4500.15|4501.38|4500.78|4501.38|4500.78|4500.75|4500.15|78
1643665400000|2022-01-31 21:43:20|||||||||5
1643665410000|2022-01-31 21:43:30|4501.63|4501.03|4502.13|4501.53|4502.13|4501.53|4501.63|4501.03|83
1643665420000|2022-01-31 21:43:40|4501.88|4501.28|4501.63|4501.03|4501.88|4501.28|4501.5|4500.9|20
1643665430000|2022-01-31 21:43:50|4501.88|4501.28|4501.75|4501.15|4501.88|4501.28|4501.63|4501.03|22
1643665440000|2022-01-31 21:44:00|4501.63|4501.03|4501.5|4500.9|4501.63|4501.03|4501.38|4500.78|32
1643665460000|2022-01-31 21:44:20|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.25|4500.65|15
1643665470000|2022-01-31 21:44:30|4501.25|4500.65|4501.38|4500.78|4501.38|4500.78|4500.88|4500.28|107
1643665480000|2022-01-31 21:44:40|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|12
1643665490000|2022-01-31 21:44:50|||||||||4
1643665500000|2022-01-31 21:45:00|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.13|4500.53|31
1643665510000|2022-01-31 21:45:10|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|9
1643665520000|2022-01-31 21:45:20|4501.5|4500.9|4501.88|4501.28|4501.88|4501.28|4501.5|4500.9|52
1643665530000|2022-01-31 21:45:30|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|19
1643665540000|2022-01-31 21:45:40|4501.5|4500.9|4501.38|4500.78|4501.5|4500.9|4501.38|4500.78|19
1643665550000|2022-01-31 21:45:50|||||||||10
1643665560000|2022-01-31 21:46:00|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|8
1643665570000|2022-01-31 21:46:10|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|16
1643665580000|2022-01-31 21:46:20|||||||||25
1643665610000|2022-01-31 21:46:50|||||||||12
1643665620000|2022-01-31 21:47:00|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|27
1643665630000|2022-01-31 21:47:10|||||||||17
1643665640000|2022-01-31 21:47:20|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|62
1643665650000|2022-01-31 21:47:30|||||||||22
1643665660000|2022-01-31 21:47:40|4501.13|4500.53|4500.88|4500.28|4501.13|4500.53|4500.88|4500.28|94
1643665670000|2022-01-31 21:47:50|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|8
1643665680000|2022-01-31 21:48:00|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|22
1643665690000|2022-01-31 21:48:10|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|20
1643665700000|2022-01-31 21:48:20|||||||||9
1643665710000|2022-01-31 21:48:30|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|13
1643665730000|2022-01-31 21:48:50|4501.13|4500.53|4501|4500.4|4501.13|4500.53|4501|4500.4|40
1643665740000|2022-01-31 21:49:00|4500.88|4500.28|4500.13|4499.53|4500.88|4500.28|4500.13|4499.53|186
1643665750000|2022-01-31 21:49:10|||||||||8
1643665760000|2022-01-31 21:49:20|||||||||38
1643665770000|2022-01-31 21:49:30|4500.63|4500.03|4500.38|4499.78|4500.63|4500.03|4500.38|4499.78|63
1643665780000|2022-01-31 21:49:40|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|6
1643665790000|2022-01-31 21:49:50|||||||||5
1643665800000|2022-01-31 21:50:00|4500.5|4499.9|4500.63|4500.03|4500.63|4500.03|4500.38|4499.78|22
1643665810000|2022-01-31 21:50:10|4500.38|4499.78|4500.13|4499.53|4500.38|4499.78|4500.13|4499.53|51
1643665820000|2022-01-31 21:50:20|||||||||17
1643665830000|2022-01-31 21:50:30|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|7
1643665840000|2022-01-31 21:50:40|||||||||4
1643665850000|2022-01-31 21:50:50|4500.13|4499.53|4499.88|4499.28|4500.13|4499.53|4499.88|4499.28|28
1643665860000|2022-01-31 21:51:00|||||||||6
1643665870000|2022-01-31 21:51:10|||||||||25
1643665880000|2022-01-31 21:51:20|||||||||3
1643665890000|2022-01-31 21:51:30|||||||||55
1643665900000|2022-01-31 21:51:40|4499.75|4499.15|4499.63|4499.03|4499.75|4499.15|4499.63|4499.03|15
1643665910000|2022-01-31 21:51:50|4499.75|4499.15|4499.88|4499.28|4499.88|4499.28|4499.63|4499.03|84
1643665920000|2022-01-31 21:52:00|4500.13|4499.53|4500.13|4499.53|4500.13|4499.53|4500.13|4499.53|23
1643665940000|2022-01-31 21:52:20|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|66
1643665950000|2022-01-31 21:52:30|||||||||20
1643665960000|2022-01-31 21:52:40|4500.13|4499.53|4500.13|4499.53|4500.13|4499.53|4500.13|4499.53|21
1643665970000|2022-01-31 21:52:50|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|24
1643665980000|2022-01-31 21:53:00|||||||||32
1643665990000|2022-01-31 21:53:10|||||||||87
1643666000000|2022-01-31 21:53:20|4499.75|4499.15|4499.63|4499.03|4499.88|4499.28|4499.63|4499.03|275
1643666010000|2022-01-31 21:53:30|||||||||92
1643666020000|2022-01-31 21:53:40|||||||||8
1643666030000|2022-01-31 21:53:50|4499.88|4499.28|4499.88|4499.28|4500.13|4499.53|4499.63|4499.03|72
1643666040000|2022-01-31 21:54:00|4499.63|4499.03|4499.88|4499.28|4499.88|4499.28|4499.63|4499.03|41
1643666050000|2022-01-31 21:54:10|4499.75|4499.15|4499.75|4499.15|4499.75|4499.15|4499.75|4499.15|7
1643666060000|2022-01-31 21:54:20|4499.88|4499.28|4499.63|4499.03|4499.88|4499.28|4499.63|4499.03|10
1643666070000|2022-01-31 21:54:30|||||||||37
1643666080000|2022-01-31 21:54:40|||||||||53
1643666090000|2022-01-31 21:54:50|||||||||93
1643666100000|2022-01-31 21:55:00|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|34
1643666110000|2022-01-31 21:55:10|||||||||8
1643666130000|2022-01-31 21:55:30|4499.75|4499.15|4499.63|4499.03|4499.88|4499.28|4499.63|4499.03|41
1643666140000|2022-01-31 21:55:40|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|25
1643666150000|2022-01-31 21:55:50|4499.75|4499.15|4499.75|4499.15|4499.88|4499.28|4499.75|4499.15|33
1643666160000|2022-01-31 21:56:00|4499.63|4499.03|4499.63|4499.03|4499.88|4499.28|4499.63|4499.03|31
1643666170000|2022-01-31 21:56:10|||||||||8
1643666180000|2022-01-31 21:56:20|||||||||15
1643666190000|2022-01-31 21:56:30|||||||||47
1643666200000|2022-01-31 21:56:40|||||||||74
1643666210000|2022-01-31 21:56:50|||||||||50
1643666220000|2022-01-31 21:57:00|||||||||15
1643666230000|2022-01-31 21:57:10|||||||||21
1643666240000|2022-01-31 21:57:20|||||||||36
1643666250000|2022-01-31 21:57:30|||||||||42
1643666260000|2022-01-31 21:57:40|||||||||12
1643666270000|2022-01-31 21:57:50|||||||||12
1643666280000|2022-01-31 21:58:00|||||||||60
1643666290000|2022-01-31 21:58:10|||||||||12
1643666300000|2022-01-31 21:58:20|||||||||10
1643666310000|2022-01-31 21:58:30|||||||||5
1643666320000|2022-01-31 21:58:40|||||||||9
1643666330000|2022-01-31 21:58:50|||||||||91
1643666340000|2022-01-31 21:59:00|||||||||113
1643666350000|2022-01-31 21:59:10|||||||||31
1643666360000|2022-01-31 21:59:20|||||||||20
1643666370000|2022-01-31 21:59:30|||||||||74
1643666380000|2022-01-31 21:59:40|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|146
1643666390000|2022-01-31 21:59:50|4500.5|4499.9|4501.61|4500.11|4501.67|4500.9|4500.5|4499.9|57
1643666400000|2022-01-31 22:00:00|4500.99|4499.49|4501.17|4499.67|4501.17|4499.67|4500.99|4499.49|0
1643666410000|2022-01-31 22:00:10|4501.21|4499.71|4501.35|4499.85|4501.35|4499.85|4501.17|4499.67|0
1643666430000|2022-01-31 22:00:30|4501.54|4500.04|4501.54|4500.04|4501.54|4500.04|4501.54|4500.04|0
1643666440000|2022-01-31 22:00:40|4501.5|4500|4501.32|4499.82|4501.5|4500|4501.32|4499.82|0
1643666460000|2022-01-31 22:01:00|4501.35|4499.85|4501.35|4499.85|4501.35|4499.85|4501.35|4499.85|0
1643666480000|2022-01-31 22:01:20|4501.54|4500.04|4501.54|4500.04|4501.54|4500.04|4501.54|4500.04|0
1643666530000|2022-01-31 22:02:10|4501.5|4500|4501.54|4500.04|4501.54|4500.04|4501.5|4500|0
1643666560000|2022-01-31 22:02:40|4501.5|4500|4501.5|4500|4501.5|4500|4501.5|4500|0
1643666570000|2022-01-31 22:02:50|4501.9|4500.4|4502.04|4500.54|4502.04|4500.54|4501.9|4500.4|0
1643666580000|2022-01-31 22:03:00|4502|4500.5|4502|4500.5|4502|4500.5|4502|4500.5|0
1643666600000|2022-01-31 22:03:20|4501.74|4500.24|4502|4500.5|4502|4500.5|4501.74|4500.24|0
1643666610000|2022-01-31 22:03:30|4502.04|4500.54|4501.9|4500.4|4502.07|4500.57|4501.9|4500.4|0
1643666620000|2022-01-31 22:03:40|4502|4500.5|4502|4500.5|4502|4500.5|4502|4500.5|0
1643666630000|2022-01-31 22:03:50|4502.07|4500.57|4501.6|4500.1|4502.07|4500.57|4501.56|4500.06|0
1643666640000|2022-01-31 22:04:00|4501.53|4500.03|4501.53|4500.03|4501.53|4500.03|4501.53|4500.03|0
1643666650000|2022-01-31 22:04:10|4501.49|4499.99|4501.49|4499.99|4501.49|4499.99|4501.49|4499.99|0
1643666660000|2022-01-31 22:04:20|4502.11|4500.61|4502.11|4500.61|4502.11|4500.61|4502.11|4500.61|0
1643666670000|2022-01-31 22:04:30|4501.81|4500.31|4501.55|4500.05|4501.81|4500.31|4501.51|4500.01|0
1643666680000|2022-01-31 22:04:40|4500.93|4499.43|4500.93|4499.43|4500.96|4499.46|4500.93|4499.43|0
1643666690000|2022-01-31 22:04:50|4500.96|4499.46|4500.96|4499.46|4500.96|4499.46|4500.96|4499.46|0
1643666700000|2022-01-31 22:05:00|4500.82|4499.32|4500.82|4499.32|4500.82|4499.32|4500.82|4499.32|0
1643666710000|2022-01-31 22:05:10|4500.78|4499.28|4500.78|4499.28|4500.78|4499.28|4500.78|4499.28|0
1643666770000|2022-01-31 22:06:10|4500.82|4499.32|4500.82|4499.32|4500.82|4499.32|4500.82|4499.32|0
1643666830000|2022-01-31 22:07:10|4500.89|4499.39|4500.93|4499.43|4500.93|4499.43|4500.89|4499.39|0
1643666850000|2022-01-31 22:07:30|4500.52|4499.02|4500.52|4499.02|4500.52|4499.02|4500.52|4499.02|0
1643666870000|2022-01-31 22:07:50|4500.6|4499.1|4500.6|4499.1|4500.6|4499.1|4500.6|4499.1|0
1643666890000|2022-01-31 22:08:10|4500.63|4499.13|4500.96|4499.46|4500.96|4499.46|4500.63|4499.13|0
1643666900000|2022-01-31 22:08:20|4500.63|4499.13|4500.63|4499.13|4500.63|4499.13|4500.63|4499.13|0
1643666910000|2022-01-31 22:08:30|4500.78|4499.28|4500.78|4499.28|4500.78|4499.28|4500.78|4499.28|0
1643666920000|2022-01-31 22:08:40|4500.96|4499.46|4500.63|4499.13|4500.96|4499.46|4500.63|4499.13|0
1643666930000|2022-01-31 22:08:50|4500.78|4499.28|4500.6|4499.1|4500.78|4499.28|4500.6|4499.1|0
1643666940000|2022-01-31 22:09:00|4500.78|4499.28|4500.63|4499.13|4500.78|4499.28|4500.63|4499.13|0
1643666990000|2022-01-31 22:09:50|4500.71|4499.21|4500.71|4499.21|4500.71|4499.21|4500.71|4499.21|0
1643667010000|2022-01-31 22:10:10|4500.63|4499.13|4500.63|4499.13|4500.63|4499.13|4500.63|4499.13|0
1643667020000|2022-01-31 22:10:20|4500.45|4498.95|4500.96|4499.46|4500.96|4499.46|4500.45|4498.95|0
1643667040000|2022-01-31 22:10:40|4500.93|4499.43|4500.85|4499.35|4500.93|4499.43|4500.85|4499.35|0
1643667050000|2022-01-31 22:10:50|4500.93|4499.43|4500.85|4499.35|4500.93|4499.43|4500.85|4499.35|0
1643667060000|2022-01-31 22:11:00|4501|4499.5|4501|4499.5|4501|4499.5|4501|4499.5|0
1643667070000|2022-01-31 22:11:10|4501.07|4499.57|4501.07|4499.57|4501.07|4499.57|4501.07|4499.57|0
1643667080000|2022-01-31 22:11:20|4501.29|4499.79|4500.89|4499.39|4501.29|4499.79|4500.89|4499.39|0
1643667090000|2022-01-31 22:11:30|4501.04|4499.54|4500.89|4499.39|4501.04|4499.54|4500.89|4499.39|0
1643667110000|2022-01-31 22:11:50|4501.07|4499.57|4501.07|4499.57|4501.07|4499.57|4501.07|4499.57|0
1643667220000|2022-01-31 22:13:40|4500.89|4499.39|4500.82|4499.32|4500.89|4499.39|4500.82|4499.32|0
1643667230000|2022-01-31 22:13:50|4500.78|4499.28|4500.78|4499.28|4500.78|4499.28|4500.78|4499.28|0
1643667240000|2022-01-31 22:14:00|4500.82|4499.32|4500.82|4499.32|4500.89|4499.39|4500.82|4499.32|0
1643667260000|2022-01-31 22:14:20|4500.85|4499.35|4500.89|4499.39|4500.89|4499.39|4500.85|4499.35|0
1643667320000|2022-01-31 22:15:20|4500.93|4499.43|4500.93|4499.43|4500.93|4499.43|4500.93|4499.43|0
1643667330000|2022-01-31 22:15:30|4501.07|4499.57|4501.07|4499.57|4501.07|4499.57|4501.07|4499.57|0
1643667370000|2022-01-31 22:16:10|4501.04|4499.54|4501.04|4499.54|4501.04|4499.54|4501.04|4499.54|0
1643667410000|2022-01-31 22:16:50|4501.07|4499.57|4501.07|4499.57|4501.07|4499.57|4501.07|4499.57|0
1643667420000|2022-01-31 22:17:00|4501|4499.5|4501|4499.5|4501|4499.5|4501|4499.5|0
1643667430000|2022-01-31 22:17:10|4501.07|4499.57|4500.96|4499.46|4501.07|4499.57|4500.96|4499.46|0
1643667460000|2022-01-31 22:17:40|4501|4499.5|4501.04|4499.54|4501.04|4499.54|4501|4499.5|0
1643667470000|2022-01-31 22:17:50|4501.07|4499.57|4501.07|4499.57|4501.07|4499.57|4501.07|4499.57|0
1643667560000|2022-01-31 22:19:20|4501.14|4499.64|4501.14|4499.64|4501.14|4499.64|4501.14|4499.64|0
1643667630000|2022-01-31 22:20:30|4501.25|4499.75|4501.11|4499.61|4501.25|4499.75|4501.11|4499.61|0
1643667640000|2022-01-31 22:20:40|4501.14|4499.64|4501.22|4499.72|4501.22|4499.72|4501.14|4499.64|0
1643667670000|2022-01-31 22:21:10|4501.33|4499.83|4501.33|4499.83|4501.33|4499.83|4501.33|4499.83|0
1643667690000|2022-01-31 22:21:30|4501.47|4499.97|4501.47|4499.97|4501.47|4499.97|4501.47|4499.97|0
1643667710000|2022-01-31 22:21:50|4501.66|4500.16|4501.66|4500.16|4501.66|4500.16|4501.66|4500.16|0
1643667730000|2022-01-31 22:22:10|4501.73|4500.23|4501.69|4500.19|4501.73|4500.23|4501.69|4500.19|0
1643667740000|2022-01-31 22:22:20|4501.66|4500.16|4501.66|4500.16|4501.66|4500.16|4501.66|4500.16|0
1643667760000|2022-01-31 22:22:40|4501.69|4500.19|4501.4|4499.9|4501.69|4500.19|4501.4|4499.9|0
1643667770000|2022-01-31 22:22:50|4501.51|4500.01|4501.33|4499.83|4501.51|4500.01|4501.33|4499.83|0
1643667780000|2022-01-31 22:23:00|4501.51|4500.01|4501.14|4499.64|4501.51|4500.01|4501.14|4499.64|0
1643667810000|2022-01-31 22:23:30|4501.51|4500.01|4501.51|4500.01|4501.51|4500.01|4501.51|4500.01|0
1643667820000|2022-01-31 22:23:40|4501.55|4500.05|4501.18|4499.68|4501.58|4500.08|4501.18|4499.68|0
1643667830000|2022-01-31 22:23:50|4501.22|4499.72|4501.18|4499.68|4501.22|4499.72|4501.18|4499.68|0
1643667840000|2022-01-31 22:24:00|4501.22|4499.72|4501.22|4499.72|4501.22|4499.72|4501.22|4499.72|0
1643667850000|2022-01-31 22:24:10|4501.26|4499.76|4501.26|4499.76|4501.26|4499.76|4501.22|4499.72|0
1643667860000|2022-01-31 22:24:20|4501.4|4499.9|4501.37|4499.87|4501.4|4499.9|4501.37|4499.87|0
1643667870000|2022-01-31 22:24:30|4501.4|4499.9|4501.4|4499.9|4501.4|4499.9|4501.4|4499.9|0
1643667890000|2022-01-31 22:24:50|4501.44|4499.94|4501.26|4499.76|4501.44|4499.94|4501.26|4499.76|0
1643667900000|2022-01-31 22:25:00|4501.04|4499.54|4501|4499.5|4501.04|4499.54|4501|4499.5|0
1643667930000|2022-01-31 22:25:30|4501.37|4499.87|4501.37|4499.87|4501.37|4499.87|4501.37|4499.87|0
1643667980000|2022-01-31 22:26:20|4501.4|4499.9|4501.4|4499.9|4501.48|4499.98|4501.4|4499.9|0
1643668090000|2022-01-31 22:28:10|4501.55|4500.05|4501.55|4500.05|4501.55|4500.05|4501.55|4500.05|0
1643668100000|2022-01-31 22:28:20|4501.61|4500.11|4501.61|4500.11|4501.61|4500.11|4501.61|4500.11|0
1643668110000|2022-01-31 22:28:30|4501.22|4499.72|4501.22|4499.72|4501.22|4499.72|4501.22|4499.72|0
1643668120000|2022-01-31 22:28:40|4501.18|4499.68|4501.18|4499.68|4501.18|4499.68|4501.18|4499.68|0
1643668150000|2022-01-31 22:29:10|4501.11|4499.61|4501.11|4499.61|4501.11|4499.61|4501.11|4499.61|0
1643668170000|2022-01-31 22:29:30|4501.18|4499.68|4501.18|4499.68|4501.18|4499.68|4501.18|4499.68|0
1643668190000|2022-01-31 22:29:50|4501.61|4500.11|4501.61|4500.11|4501.61|4500.11|4501.61|4500.11|0
1643668210000|2022-01-31 22:30:10|4501.72|4500.22|4501.29|4499.79|4501.72|4500.22|4501.29|4499.79|0
1643668220000|2022-01-31 22:30:20|4501.33|4499.83|4501.33|4499.83|4501.33|4499.83|4501.33|4499.83|0
1643668230000|2022-01-31 22:30:30|4501.44|4499.94|4501.44|4499.94|4501.44|4499.94|4501.44|4499.94|0
1643668240000|2022-01-31 22:30:40|4501.91|4500.41|4501.91|4500.41|4501.91|4500.41|4501.91|4500.41|0
1643668270000|2022-01-31 22:31:10|4502.12|4500.62|4502.12|4500.62|4502.12|4500.62|4502.12|4500.62|0
1643668280000|2022-01-31 22:31:20|4501.55|4500.05|4501.55|4500.05|4501.55|4500.05|4501.55|4500.05|0
1643668290000|2022-01-31 22:31:30|4501.51|4500.01|4501.51|4500.01|4501.51|4500.01|4501.51|4500.01|0
1643668330000|2022-01-31 22:32:10|4501.61|4500.11|4501.87|4500.37|4501.98|4500.48|4501.61|4500.11|0
1643668340000|2022-01-31 22:32:20|4501.83|4500.33|4502.12|4500.62|4502.12|4500.62|4501.65|4500.15|0
1643668360000|2022-01-31 22:32:40|4502.2|4500.7|4502.2|4500.7|4502.2|4500.7|4502.2|4500.7|0
1643668400000|2022-01-31 22:33:20|4502.23|4500.73|4502.23|4500.73|4502.23|4500.73|4502.23|4500.73|0
1643668410000|2022-01-31 22:33:30|4502.27|4500.77|4502.27|4500.77|4502.27|4500.77|4502.27|4500.77|0
1643668470000|2022-01-31 22:34:30|4502.23|4500.73|4502.2|4500.7|4502.23|4500.73|4502.2|4500.7|0
1643668480000|2022-01-31 22:34:40|4502.42|4500.92|4502.42|4500.92|4502.42|4500.92|4502.42|4500.92|0
1643668490000|2022-01-31 22:34:50|4502.05|4500.55|4502.05|4500.55|4502.09|4500.59|4502.05|4500.55|0
1643668510000|2022-01-31 22:35:10|4502.45|4500.95|4502.45|4500.95|4502.45|4500.95|4502.45|4500.95|0
1643668520000|2022-01-31 22:35:20|4502.56|4501.06|4502.56|4501.06|4502.56|4501.06|4502.56|4501.06|0
1643668540000|2022-01-31 22:35:40|4502.2|4500.7|4502.2|4500.7|4502.2|4500.7|4502.2|4500.7|0
1643668560000|2022-01-31 22:36:00|4502.27|4500.77|4502.72|4501.22|4502.72|4501.22|4502.27|4500.77|0
1643668570000|2022-01-31 22:36:10|4503.02|4501.52|4503.25|4501.75|4503.29|4501.79|4503.02|4501.52|0
1643668580000|2022-01-31 22:36:20|4503.29|4501.79|4503.33|4501.83|4503.33|4501.83|4503.29|4501.79|0
1643668600000|2022-01-31 22:36:40|4503.07|4501.57|4503.07|4501.57|4503.07|4501.57|4503.07|4501.57|0
1643668730000|2022-01-31 22:38:50|4503.14|4501.64|4503.44|4501.94|4503.44|4501.94|4503.14|4501.64|0
1643668750000|2022-01-31 22:39:10|4503.55|4502.05|4503.25|4501.75|4503.55|4502.05|4503.25|4501.75|0
1643668760000|2022-01-31 22:39:20|4503.18|4501.68|4503.18|4501.68|4503.18|4501.68|4503.18|4501.68|0
1643668780000|2022-01-31 22:39:40|4503.4|4501.9|4503.67|4502.17|4503.67|4502.17|4503.4|4501.9|0
1643668790000|2022-01-31 22:39:50|4503.77|4502.27|4503.99|4502.49|4503.99|4502.49|4503.77|4502.27|0
1643668800000|2022-01-31 22:40:00|4503.63|4502.13|4503.55|4502.05|4503.63|4502.13|4503.55|4502.05|0
1643668830000|2022-01-31 22:40:30|4503.48|4501.98|4503.48|4501.98|4503.48|4501.98|4503.48|4501.98|0
1643668860000|2022-01-31 22:41:00|4503.41|4501.91|4503.41|4501.91|4503.41|4501.91|4503.41|4501.91|0
1643668870000|2022-01-31 22:41:10|4503.88|4502.38|4503.55|4502.05|4503.88|4502.38|4503.55|4502.05|0
1643668880000|2022-01-31 22:41:20|4503.41|4501.91|4503.41|4501.91|4503.41|4501.91|4503.41|4501.91|0
1643668900000|2022-01-31 22:41:40|4503.66|4502.16|4503.66|4502.16|4503.66|4502.16|4503.66|4502.16|0
1643668910000|2022-01-31 22:41:50|4503.7|4502.2|4503.92|4502.42|4503.92|4502.42|4503.7|4502.2|0
1643668930000|2022-01-31 22:42:10|4503.88|4502.38|4503.88|4502.38|4503.88|4502.38|4503.88|4502.38|0
1643668950000|2022-01-31 22:42:30|4503.59|4502.09|4503.59|4502.09|4503.59|4502.09|4503.59|4502.09|0
1643668960000|2022-01-31 22:42:40|4503.48|4501.98|4503.41|4501.91|4503.48|4501.98|4503.41|4501.91|0
1643668990000|2022-01-31 22:43:10|4503.48|4501.98|4503.41|4501.91|4503.48|4501.98|4503.41|4501.91|0
1643669020000|2022-01-31 22:43:40|4502.93|4501.43|4503.3|4501.8|4503.3|4501.8|4502.93|4501.43|0
1643669030000|2022-01-31 22:43:50|4503.26|4501.76|4503.26|4501.76|4503.26|4501.76|4503.26|4501.76|0
1643669060000|2022-01-31 22:44:20|4503.37|4501.87|4503.37|4501.87|4503.37|4501.87|4503.37|4501.87|0
1643669070000|2022-01-31 22:44:30|4503.26|4501.76|4503.55|4502.05|4503.55|4502.05|4503.26|4501.76|0
1643669090000|2022-01-31 22:44:50|4503.88|4502.38|4503.52|4502.02|4503.88|4502.38|4503.52|4502.02|0
1643669100000|2022-01-31 22:45:00|4503.41|4501.91|4503.41|4501.91|4503.41|4501.91|4503.41|4501.91|0
1643669110000|2022-01-31 22:45:10|4503.52|4502.02|4503.52|4502.02|4503.52|4502.02|4503.52|4502.02|0
1643669140000|2022-01-31 22:45:40|4503.41|4501.91|4503.52|4502.02|4503.52|4502.02|4503.37|4501.87|0
1643669200000|2022-01-31 22:46:40|4503.37|4501.87|4503.37|4501.87|4503.52|4502.02|4503.37|4501.87|0
1643669210000|2022-01-31 22:46:50|4503.52|4502.02|4503.37|4501.87|4503.52|4502.02|4503.37|4501.87|0
1643669220000|2022-01-31 22:47:00|4503.92|4502.42|4503.52|4502.02|4503.92|4502.42|4503.52|4502.02|0
1643669230000|2022-01-31 22:47:10|4503.41|4501.91|4503.37|4501.87|4503.41|4501.91|4503.3|4501.8|0
1643669260000|2022-01-31 22:47:40|4503.85|4502.35|4503.41|4501.91|4503.85|4502.35|4503.41|4501.91|0
1643669270000|2022-01-31 22:47:50|4503.37|4501.87|4503.33|4501.83|4503.37|4501.87|4503.33|4501.83|0
1643669280000|2022-01-31 22:48:00|4503.44|4501.94|4503.44|4501.94|4503.44|4501.94|4503.44|4501.94|0
1643669300000|2022-01-31 22:48:20|4503.41|4501.91|4503.59|4502.09|4503.59|4502.09|4503.41|4501.91|0
1643669310000|2022-01-31 22:48:30|4503.55|4502.05|4503.55|4502.05|4503.63|4502.13|4503.55|4502.05|0
1643669320000|2022-01-31 22:48:40|4503.59|4502.09|4503.66|4502.16|4503.77|4502.27|4503.59|4502.09|0
1643669330000|2022-01-31 22:48:50|4503.74|4502.24|4503.85|4502.35|4503.85|4502.35|4503.74|4502.24|0
1643669340000|2022-01-31 22:49:00|4503.88|4502.38|4503.95|4502.45|4503.95|4502.45|4503.88|4502.38|0
1643669350000|2022-01-31 22:49:10|4503.74|4502.24|4503.81|4502.31|4503.88|4502.38|4503.7|4502.2|0
1643669360000|2022-01-31 22:49:20|4503.85|4502.35|4504.03|4502.53|4504.03|4502.53|4503.85|4502.35|0
1643669370000|2022-01-31 22:49:30|4503.99|4502.49|4503.95|4502.45|4503.99|4502.49|4503.95|4502.45|0
1643669380000|2022-01-31 22:49:40|4503.44|4501.94|4503.44|4501.94|4503.44|4501.94|4503.44|4501.94|0
1643669400000|2022-01-31 22:50:00|4503.48|4501.98|4503.7|4502.2|4503.7|4502.2|4503.48|4501.98|0
1643669410000|2022-01-31 22:50:10|4503.66|4502.16|4503.66|4502.16|4503.66|4502.16|4503.66|4502.16|0
1643669420000|2022-01-31 22:50:20|4503.63|4502.13|4503.63|4502.13|4503.63|4502.13|4503.63|4502.13|0
1643669430000|2022-01-31 22:50:30|4503.41|4501.91|4503.37|4501.87|4503.41|4501.91|4503.37|4501.87|0
1643669440000|2022-01-31 22:50:40|4503.41|4501.91|4503.37|4501.87|4503.41|4501.91|4503.33|4501.83|0
1643669450000|2022-01-31 22:50:50|4503.3|4501.8|4503.33|4501.83|4503.33|4501.83|4503.3|4501.8|0
1643669470000|2022-01-31 22:51:10|4503.26|4501.76|4503.3|4501.8|4503.3|4501.8|4503.26|4501.76|0
1643669480000|2022-01-31 22:51:20|4503.33|4501.83|4503.33|4501.83|4503.33|4501.83|4503.33|4501.83|0
1643669540000|2022-01-31 22:52:20|4503.37|4501.87|4503.33|4501.83|4503.37|4501.87|4503.33|4501.83|0
1643669550000|2022-01-31 22:52:30|4503.3|4501.8|4503.19|4501.69|4503.3|4501.8|4503.19|4501.69|0
1643669570000|2022-01-31 22:52:50|4503.08|4501.58|4503.22|4501.72|4503.22|4501.72|4503.08|4501.58|0
1643669580000|2022-01-31 22:53:00|4503.15|4501.65|4503.15|4501.65|4503.15|4501.65|4503.15|4501.65|0
1643669610000|2022-01-31 22:53:30|4503.19|4501.69|4503.15|4501.65|4503.19|4501.69|4503.15|4501.65|0
1643669620000|2022-01-31 22:53:40|4503.22|4501.72|4503.22|4501.72|4503.22|4501.72|4503.22|4501.72|0
1643669630000|2022-01-31 22:53:50|4503.33|4501.83|4503.26|4501.76|4503.33|4501.83|4503.26|4501.76|0
1643669640000|2022-01-31 22:54:00|4503.3|4501.8|4503.33|4501.83|4503.33|4501.83|4503.26|4501.76|0
1643669650000|2022-01-31 22:54:10|4503.23|4501.73|4503.23|4501.73|4503.23|4501.73|4503.23|4501.73|0
1643669660000|2022-01-31 22:54:20|4503.2|4501.7|4503|4501.5|4503.2|4501.7|4503|4501.5|0
1643669680000|2022-01-31 22:54:40|4502.92|4501.42|4502.92|4501.42|4502.92|4501.42|4502.92|4501.42|0
1643669720000|2022-01-31 22:55:20|4502.85|4501.35|4502.85|4501.35|4502.85|4501.35|4502.85|4501.35|0
1643669730000|2022-01-31 22:55:30|4502.92|4501.42|4502.92|4501.42|4502.92|4501.42|4502.92|4501.42|0
1643669740000|2022-01-31 22:55:40|4502.89|4501.39|4502.85|4501.35|4502.89|4501.39|4502.85|4501.35|0
1643669850000|2022-01-31 22:57:30|4502.89|4501.39|4502.89|4501.39|4502.89|4501.39|4502.89|4501.39|0
1643669860000|2022-01-31 22:57:40|4502.85|4501.35|4502.85|4501.35|4502.85|4501.35|4502.78|4501.28|0
1643669900000|2022-01-31 22:58:20|4502.78|4501.28|4502.78|4501.28|4502.78|4501.28|4502.78|4501.28|0
1643669940000|2022-01-31 22:59:00|4502.68|4501.18|4502.68|4501.18|4502.68|4501.18|4502.58|4501.08|0
1643669970000|2022-01-31 22:59:30|4502.75|4501.25|4502.75|4501.25|4502.75|4501.25|4502.75|4501.25|0
1643669990000|2022-01-31 22:59:50|4502.68|4501.18|4502.5|4501|4502.68|4501.18|4502.35|4500.85|0
1643670000000|2022-01-31 23:00:00|4503|4501.9|4501.75|4501.15|4503.75|4503.15|4501.75|4501.15|225
1643670010000|2022-01-31 23:00:10|4501.63|4501.03|4502.25|4501.65|4502.25|4501.65|4501.63|4501.03|64
1643670020000|2022-01-31 23:00:20|4502.13|4501.53|4504.25|4503.65|4504.63|4504.03|4502.13|4501.53|143
1643670030000|2022-01-31 23:00:30|4504.13|4503.53|4503.88|4503.28|4504.63|4504.03|4503.75|4503.15|189
1643670040000|2022-01-31 23:00:40|4503.75|4503.15|4503.75|4503.15|4503.88|4503.28|4503.25|4502.65|50
1643670050000|2022-01-31 23:00:50|4503.88|4503.28|4504.38|4503.78|4504.38|4503.78|4503.88|4503.28|16
1643670060000|2022-01-31 23:01:00|4504.63|4504.03|4504.25|4503.65|4505.13|4504.53|4504.13|4503.53|146
1643670070000|2022-01-31 23:01:10|4504.13|4503.53|4504.38|4503.78|4504.38|4503.78|4503.88|4503.28|29
1643670080000|2022-01-31 23:01:20|4504.25|4503.65|4504.5|4503.9|4504.88|4504.28|4504|4503.4|38
1643670090000|2022-01-31 23:01:30|4504.38|4503.78|4504.5|4503.9|4504.63|4504.03|4504.38|4503.78|25
1643670100000|2022-01-31 23:01:40|4504.38|4503.78|4504.88|4504.28|4504.88|4504.28|4504.25|4503.65|36
1643670110000|2022-01-31 23:01:50|4505.13|4504.53|4504.75|4504.15|4505.25|4504.65|4504.75|4504.15|63
1643670120000|2022-01-31 23:02:00|4504.88|4504.28|4504.63|4504.03|4504.88|4504.28|4504.63|4504.03|33
1643670130000|2022-01-31 23:02:10|4504.88|4504.28|4505.38|4504.78|4505.38|4504.78|4504.63|4504.03|110
1643670140000|2022-01-31 23:02:20|4505.63|4505.03|4505.13|4504.53|4505.63|4505.03|4505.13|4504.53|32
1643670150000|2022-01-31 23:02:30|4505|4504.4|4504.88|4504.28|4505.25|4504.65|4504.88|4504.28|20
1643670160000|2022-01-31 23:02:40|4504.63|4504.03|4504.38|4503.78|4504.75|4504.15|4504.38|4503.78|67
1643670170000|2022-01-31 23:02:50|4504.25|4503.65|4504|4503.4|4504.25|4503.65|4504|4503.4|36
1643670180000|2022-01-31 23:03:00|4504.13|4503.53|4504.38|4503.78|4504.38|4503.78|4503.88|4503.28|33
1643670190000|2022-01-31 23:03:10|4504.5|4503.9|4504.38|4503.78|4504.5|4503.9|4504.38|4503.78|15
1643670200000|2022-01-31 23:03:20|||||||||9
1643670210000|2022-01-31 23:03:30|4504.25|4503.65|4504.25|4503.65|4504.25|4503.65|4504.25|4503.65|23
1643670220000|2022-01-31 23:03:40|4504.13|4503.53|4504.5|4503.9|4504.5|4503.9|4504.13|4503.53|52
1643670230000|2022-01-31 23:03:50|4504.38|4503.78|4503.88|4503.28|4504.38|4503.78|4503.88|4503.28|29
1643670240000|2022-01-31 23:04:00|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|4503.5|4502.9|24
1643670250000|2022-01-31 23:04:10|4503.5|4502.9|4503.38|4502.78|4503.63|4503.03|4503.38|4502.78|30
1643670260000|2022-01-31 23:04:20|4503.13|4502.53|4502.88|4502.28|4503.13|4502.53|4502.88|4502.28|49
1643670270000|2022-01-31 23:04:30|4502.75|4502.15|4502.5|4501.9|4502.75|4502.15|4502.13|4501.53|50
1643670280000|2022-01-31 23:04:40|4502.38|4501.78|4502.63|4502.03|4502.63|4502.03|4502.25|4501.65|33
1643670290000|2022-01-31 23:04:50|4502.5|4501.9|4502.13|4501.53|4502.5|4501.9|4502.13|4501.53|42
1643670300000|2022-01-31 23:05:00|4502.25|4501.65|4502.13|4501.53|4502.25|4501.65|4501.88|4501.28|24
1643670310000|2022-01-31 23:05:10|4501.88|4501.28|4501.13|4500.53|4501.88|4501.28|4501.13|4500.53|78
1643670320000|2022-01-31 23:05:20|4500.88|4500.28|4500.88|4500.28|4501.13|4500.53|4500.63|4500.03|52
1643670330000|2022-01-31 23:05:30|4500.75|4500.15|4501.25|4500.65|4501.63|4501.03|4500.75|4500.15|69
1643670340000|2022-01-31 23:05:40|4501.38|4500.78|4501.63|4501.03|4501.88|4501.28|4501.38|4500.78|31
1643670350000|2022-01-31 23:05:50|4501.88|4501.28|4501.88|4501.28|4502|4501.4|4501.63|4501.03|5
1643670360000|2022-01-31 23:06:00|4501.75|4501.15|4501.38|4500.78|4501.88|4501.28|4501.38|4500.78|35
1643670370000|2022-01-31 23:06:10|4501.25|4500.65|4501.75|4501.15|4501.88|4501.28|4501.25|4500.65|26
1643670380000|2022-01-31 23:06:20|4501.88|4501.28|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|1
1643670390000|2022-01-31 23:06:30|||||||||6
1643670400000|2022-01-31 23:06:40|4501.5|4500.9|4501.63|4501.03|4501.63|4501.03|4501.5|4500.9|13
1643670410000|2022-01-31 23:06:50|4501.88|4501.28|4502.5|4501.9|4502.5|4501.9|4501.88|4501.28|111
1643670420000|2022-01-31 23:07:00|4502.38|4501.78|4503.38|4502.78|4503.38|4502.78|4502.38|4501.78|45
1643670430000|2022-01-31 23:07:10|4503.75|4503.15|4504.63|4504.03|4504.63|4504.03|4503.75|4503.15|112
1643670440000|2022-01-31 23:07:20|4504.38|4503.78|4504.75|4504.15|4505.13|4504.53|4504.38|4503.78|120
1643670450000|2022-01-31 23:07:30|4504.63|4504.03|4504.63|4504.03|4505.13|4504.53|4504.5|4503.9|69
1643670460000|2022-01-31 23:07:40|4504.88|4504.28|4504.63|4504.03|4504.88|4504.28|4504.63|4504.03|15
1643670470000|2022-01-31 23:07:50|4504.75|4504.15|4505.25|4504.65|4505.25|4504.65|4504.63|4504.03|15
1643670480000|2022-01-31 23:08:00|4505.38|4504.78|4505.13|4504.53|4505.38|4504.78|4505.13|4504.53|26
1643670490000|2022-01-31 23:08:10|4505.38|4504.78|4505.38|4504.78|4505.63|4505.03|4505.38|4504.78|77
1643670500000|2022-01-31 23:08:20|4505.5|4504.9|4505.63|4505.03|4505.88|4505.28|4505.38|4504.78|65
1643670510000|2022-01-31 23:08:30|4505.38|4504.78|4505.13|4504.53|4505.5|4504.9|4504.75|4504.15|98
1643670520000|2022-01-31 23:08:40|4504.88|4504.28|4504.88|4504.28|4505.13|4504.53|4504.88|4504.28|18
1643670530000|2022-01-31 23:08:50|4505|4504.4|4505.63|4505.03|4505.63|4505.03|4505|4504.4|32
1643670540000|2022-01-31 23:09:00|4505.5|4504.9|4504.88|4504.28|4505.63|4505.03|4504.88|4504.28|40
1643670550000|2022-01-31 23:09:10|4505|4504.4|4505.38|4504.78|4505.38|4504.78|4505|4504.4|11
1643670560000|2022-01-31 23:09:20|4505.63|4505.03|4505.38|4504.78|4505.88|4505.28|4505.38|4504.78|43
1643670570000|2022-01-31 23:09:30|4505.13|4504.53|4505.13|4504.53|4505.63|4505.03|4505|4504.4|45
1643670580000|2022-01-31 23:09:40|4505.25|4504.65|4505.38|4504.78|4505.38|4504.78|4505.13|4504.53|3
1643670600000|2022-01-31 23:10:00|4505.63|4505.03|4505.75|4505.15|4506.13|4505.53|4505.63|4505.03|61
1643670610000|2022-01-31 23:10:10|4505.88|4505.28|4505.75|4505.15|4505.88|4505.28|4505.75|4505.15|8
1643670620000|2022-01-31 23:10:20|4505.88|4505.28|4505.88|4505.28|4505.88|4505.28|4505.75|4505.15|10
1643670630000|2022-01-31 23:10:30|4506.13|4505.53|4505.88|4505.28|4506.13|4505.53|4505.88|4505.28|18
1643670640000|2022-01-31 23:10:40|4505.63|4505.03|4505.63|4505.03|4505.63|4505.03|4505.63|4505.03|15
1643670650000|2022-01-31 23:10:50|4505.75|4505.15|4505.75|4505.15|4506|4505.4|4505.63|4505.03|93
1643670660000|2022-01-31 23:11:00|4505.88|4505.28|4505.88|4505.28|4505.88|4505.28|4505.88|4505.28|1
1643670670000|2022-01-31 23:11:10|||||||||1
1643670680000|2022-01-31 23:11:20|4505.75|4505.15|4505.5|4504.9|4505.75|4505.15|4505.5|4504.9|29
1643670690000|2022-01-31 23:11:30|4505.38|4504.78|4505|4504.4|4505.38|4504.78|4504.88|4504.28|25
1643670700000|2022-01-31 23:11:40|4505.13|4504.53|4503.38|4502.78|4505.13|4504.53|4503.38|4502.78|149
1643670710000|2022-01-31 23:11:50|4503.5|4502.9|4503.63|4503.03|4503.75|4503.15|4503.38|4502.78|37
1643670720000|2022-01-31 23:12:00|4504|4503.4|4504|4503.4|4504.13|4503.53|4503.88|4503.28|44
1643670730000|2022-01-31 23:12:10|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|10
1643670740000|2022-01-31 23:12:20|4503.25|4502.65|4502.25|4501.65|4503.25|4502.65|4502.25|4501.65|85
1643670750000|2022-01-31 23:12:30|4502.13|4501.53|4501.63|4501.03|4502.13|4501.53|4501.63|4501.03|82
1643670760000|2022-01-31 23:12:40|4501.5|4500.9|4501.5|4500.9|4501.63|4501.03|4501.25|4500.65|62
1643670770000|2022-01-31 23:12:50|4501.63|4501.03|4502.63|4502.03|4502.63|4502.03|4501.5|4500.9|41
1643670780000|2022-01-31 23:13:00|4502.25|4501.65|4501.5|4500.9|4502.25|4501.65|4501.38|4500.78|33
1643670790000|2022-01-31 23:13:10|4501.38|4500.78|4501.5|4500.9|4501.63|4501.03|4501.38|4500.78|9
1643670800000|2022-01-31 23:13:20|4501.63|4501.03|4501.38|4500.78|4501.75|4501.15|4501.38|4500.78|25
1643670810000|2022-01-31 23:13:30|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4500.63|4500.03|59
1643670820000|2022-01-31 23:13:40|4501|4500.4|4501.13|4500.53|4501.13|4500.53|4501|4500.4|9
1643670830000|2022-01-31 23:13:50|4501.25|4500.65|4501.38|4500.78|4501.38|4500.78|4501.25|4500.65|13
1643670840000|2022-01-31 23:14:00|4501.25|4500.65|4501.38|4500.78|4501.38|4500.78|4501.13|4500.53|17
1643670850000|2022-01-31 23:14:10|4501.13|4500.53|4500.88|4500.28|4501.13|4500.53|4500.88|4500.28|11
1643670860000|2022-01-31 23:14:20|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4500.75|4500.15|42
1643670870000|2022-01-31 23:14:30|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|6
1643670880000|2022-01-31 23:14:40|4501.5|4500.9|4500.75|4500.15|4501.63|4501.03|4500.75|4500.15|40
1643670890000|2022-01-31 23:14:50|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.75|4500.15|22
1643670900000|2022-01-31 23:15:00|4501.13|4500.53|4501.38|4500.78|4501.88|4501.28|4501.13|4500.53|118
1643670910000|2022-01-31 23:15:10|4501.63|4501.03|4502.13|4501.53|4502.13|4501.53|4501.63|4501.03|32
1643670920000|2022-01-31 23:15:20|4502|4501.4|4501.63|4501.03|4502|4501.4|4501.5|4500.9|22
1643670930000|2022-01-31 23:15:30|4501.5|4500.9|4501.63|4501.03|4501.63|4501.03|4501.25|4500.65|25
1643670940000|2022-01-31 23:15:40|4501.5|4500.9|4501.75|4501.15|4501.88|4501.28|4501.38|4500.78|38
1643670950000|2022-01-31 23:15:50|4501.88|4501.28|4502|4501.4|4502.25|4501.65|4501.88|4501.28|25
1643670960000|2022-01-31 23:16:00|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|4
1643670970000|2022-01-31 23:16:10|||||||||2
1643670980000|2022-01-31 23:16:20|4502.38|4501.78|4503.13|4502.53|4503.13|4502.53|4502.38|4501.78|37
1643670990000|2022-01-31 23:16:30|4503|4502.4|4503|4502.4|4503.13|4502.53|4502.63|4502.03|48
1643671000000|2022-01-31 23:16:40|4503.13|4502.53|4502.63|4502.03|4503.13|4502.53|4502.63|4502.03|4
1643671010000|2022-01-31 23:16:50|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|8
1643671020000|2022-01-31 23:17:00|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.5|4500.9|30
1643671030000|2022-01-31 23:17:10|4501.5|4500.9|4501.38|4500.78|4501.63|4501.03|4501.38|4500.78|7
1643671040000|2022-01-31 23:17:20|4502.13|4501.53|4501.88|4501.28|4502.13|4501.53|4501.88|4501.28|20
1643671050000|2022-01-31 23:17:30|4502|4501.4|4502.88|4502.28|4502.88|4502.28|4502|4501.4|19
1643671060000|2022-01-31 23:17:40|4502.75|4502.15|4502.63|4502.03|4502.75|4502.15|4502.38|4501.78|5
1643671070000|2022-01-31 23:17:50|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|4502.75|4502.15|3
1643671080000|2022-01-31 23:18:00|4502.75|4502.15|4502.38|4501.78|4502.75|4502.15|4502.38|4501.78|8
1643671090000|2022-01-31 23:18:10|4502.25|4501.65|4502.63|4502.03|4502.63|4502.03|4502.25|4501.65|9
1643671100000|2022-01-31 23:18:20|4502.38|4501.78|4502.5|4501.9|4502.5|4501.9|4502.25|4501.65|34
1643671110000|2022-01-31 23:18:30|4502.63|4502.03|4502.5|4501.9|4502.63|4502.03|4502.5|4501.9|7
1643671120000|2022-01-31 23:18:40|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|6
1643671130000|2022-01-31 23:18:50|4502.25|4501.65|4502.38|4501.78|4502.38|4501.78|4502.25|4501.65|2
1643671140000|2022-01-31 23:19:00|4502.13|4501.53|4502|4501.4|4502.13|4501.53|4502|4501.4|43
1643671150000|2022-01-31 23:19:10|4501.88|4501.28|4501.63|4501.03|4502|4501.4|4501.63|4501.03|5
1643671160000|2022-01-31 23:19:20|4501.88|4501.28|4501.63|4501.03|4501.88|4501.28|4501.5|4500.9|24
1643671170000|2022-01-31 23:19:30|4501.88|4501.28|4501.88|4501.28|4502.13|4501.53|4501.88|4501.28|29
1643671180000|2022-01-31 23:19:40|||||||||1
1643671190000|2022-01-31 23:19:50|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.5|4500.9|14
1643671200000|2022-01-31 23:20:00|4501.75|4501.15|4502.13|4501.53|4502.13|4501.53|4501.75|4501.15|16
1643671210000|2022-01-31 23:20:10|4502.38|4501.78|4502.25|4501.65|4502.63|4502.03|4502.25|4501.65|36
1643671220000|2022-01-31 23:20:20|4502.38|4501.78|4502|4501.4|4502.38|4501.78|4502|4501.4|7
1643671230000|2022-01-31 23:20:30|4502.13|4501.53|4502.88|4502.28|4502.88|4502.28|4502.13|4501.53|20
1643671240000|2022-01-31 23:20:40|4502.75|4502.15|4502.88|4502.28|4502.88|4502.28|4502.63|4502.03|5
1643671250000|2022-01-31 23:20:50|4503.13|4502.53|4503.38|4502.78|4503.5|4502.9|4503.13|4502.53|17
1643671260000|2022-01-31 23:21:00|4503.13|4502.53|4503|4502.4|4503.13|4502.53|4502.5|4501.9|21
1643671270000|2022-01-31 23:21:10|4503.13|4502.53|4503.25|4502.65|4503.25|4502.65|4503.13|4502.53|9
1643671280000|2022-01-31 23:21:20|4503.38|4502.78|4503.25|4502.65|4503.38|4502.78|4503.13|4502.53|5
1643671290000|2022-01-31 23:21:30|4503.38|4502.78|4503.88|4503.28|4503.88|4503.28|4503.38|4502.78|25
1643671300000|2022-01-31 23:21:40|4502.88|4502.28|4503.13|4502.53|4503.13|4502.53|4502.88|4502.28|23
1643671310000|2022-01-31 23:21:50|4502.88|4502.28|4503.13|4502.53|4503.13|4502.53|4502.88|4502.28|10
1643671320000|2022-01-31 23:22:00|4503.38|4502.78|4503.13|4502.53|4503.38|4502.78|4502.75|4502.15|17
1643671340000|2022-01-31 23:22:20|4502.88|4502.28|4503.63|4503.03|4503.63|4503.03|4502.75|4502.15|35
1643671350000|2022-01-31 23:22:30|4503.38|4502.78|4504|4503.4|4504|4503.4|4503.38|4502.78|65
1643671360000|2022-01-31 23:22:40|4503.88|4503.28|4503.75|4503.15|4504|4503.4|4503.63|4503.03|37
1643671370000|2022-01-31 23:22:50|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|4503.5|4502.9|1
1643671380000|2022-01-31 23:23:00|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|4
1643671390000|2022-01-31 23:23:10|4503.63|4503.03|4503.75|4503.15|4503.75|4503.15|4503.63|4503.03|10
1643671400000|2022-01-31 23:23:20|4503.88|4503.28|4504.13|4503.53|4504.38|4503.78|4503.88|4503.28|36
1643671410000|2022-01-31 23:23:30|4503.88|4503.28|4503.63|4503.03|4504|4503.4|4503.63|4503.03|13
1643671420000|2022-01-31 23:23:40|4503.88|4503.28|4503.88|4503.28|4504.13|4503.53|4503.75|4503.15|14
1643671430000|2022-01-31 23:23:50|4503.75|4503.15|4503.75|4503.15|4503.75|4503.15|4503.63|4503.03|5
1643671440000|2022-01-31 23:24:00|4503.63|4503.03|4503.88|4503.28|4504|4503.4|4503.63|4503.03|14
1643671450000|2022-01-31 23:24:10|4504.13|4503.53|4504.13|4503.53|4504.13|4503.53|4504.13|4503.53|8
1643671460000|2022-01-31 23:24:20|4504.38|4503.78|4503.88|4503.28|4504.38|4503.78|4503.88|4503.28|48
1643671470000|2022-01-31 23:24:30|4503.63|4503.03|4503.88|4503.28|4504.13|4503.53|4503.63|4503.03|17
1643671480000|2022-01-31 23:24:40|4504|4503.4|4503.63|4503.03|4504|4503.4|4503.63|4503.03|25
1643671490000|2022-01-31 23:24:50|4503.5|4502.9|4503.38|4502.78|4503.5|4502.9|4503.13|4502.53|36
1643671500000|2022-01-31 23:25:00|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|2
1643671520000|2022-01-31 23:25:20|4503|4502.4|4503.13|4502.53|4503.13|4502.53|4503|4502.4|10
1643671530000|2022-01-31 23:25:30|4503.38|4502.78|4503.38|4502.78|4503.38|4502.78|4503.38|4502.78|36
1643671540000|2022-01-31 23:25:40|4503.5|4502.9|4503.75|4503.15|4503.88|4503.28|4503.5|4502.9|18
1643671550000|2022-01-31 23:25:50|4503.88|4503.28|4503.63|4503.03|4503.88|4503.28|4503.63|4503.03|26
1643671560000|2022-01-31 23:26:00|||||||||1
1643671570000|2022-01-31 23:26:10|4503.88|4503.28|4503.63|4503.03|4503.88|4503.28|4503.63|4503.03|10
1643671580000|2022-01-31 23:26:20|||||||||4
1643671590000|2022-01-31 23:26:30|4503.38|4502.78|4503.13|4502.53|4503.38|4502.78|4503.13|4502.53|10
1643671600000|2022-01-31 23:26:40|4503.5|4502.9|4503.88|4503.28|4503.88|4503.28|4503.38|4502.78|16
1643671610000|2022-01-31 23:26:50|||||||||3
1643671620000|2022-01-31 23:27:00|4504|4503.4|4503.88|4503.28|4504|4503.4|4503.88|4503.28|4
1643671630000|2022-01-31 23:27:10|4503.75|4503.15|4503.63|4503.03|4503.75|4503.15|4503.63|4503.03|5
1643671650000|2022-01-31 23:27:30|||||||||1
1643671660000|2022-01-31 23:27:40|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|7
1643671670000|2022-01-31 23:27:50|4504.13|4503.53|4504.38|4503.78|4504.38|4503.78|4504.13|4503.53|33
1643671680000|2022-01-31 23:28:00|4504.63|4504.03|4504.13|4503.53|4504.88|4504.28|4504.13|4503.53|59
1643671690000|2022-01-31 23:28:10|4503.63|4503.03|4503.63|4503.03|4503.88|4503.28|4503.63|4503.03|24
1643671700000|2022-01-31 23:28:20|4503.75|4503.15|4503.88|4503.28|4503.88|4503.28|4503.63|4503.03|12
1643671720000|2022-01-31 23:28:40|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|10
1643671730000|2022-01-31 23:28:50|4503.38|4502.78|4503.38|4502.78|4503.38|4502.78|4503.38|4502.78|50
1643671740000|2022-01-31 23:29:00|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|2
1643671750000|2022-01-31 23:29:10|4503|4502.4|4501.75|4501.15|4503|4502.4|4501.75|4501.15|179
1643671760000|2022-01-31 23:29:20|4501.13|4500.53|4500.75|4500.15|4501.63|4501.03|4500.63|4500.03|208
1643671770000|2022-01-31 23:29:30|4500.63|4500.03|4500.88|4500.28|4500.88|4500.28|4500.38|4499.78|68
1643671780000|2022-01-31 23:29:40|4501|4500.4|4501.13|4500.53|4501.38|4500.78|4501|4500.4|31
1643671790000|2022-01-31 23:29:50|4501.25|4500.65|4501.38|4500.78|4501.75|4501.15|4501.25|4500.65|38
1643671800000|2022-01-31 23:30:00|4501.75|4501.15|4500.88|4500.28|4501.75|4501.15|4500.88|4500.28|42
1643671810000|2022-01-31 23:30:10|4501|4500.4|4501.38|4500.78|4501.38|4500.78|4501|4500.4|11
1643671820000|2022-01-31 23:30:20|||||||||3
1643671830000|2022-01-31 23:30:30|4501.88|4501.28|4502.63|4502.03|4502.63|4502.03|4501.63|4501.03|107
1643671840000|2022-01-31 23:30:40|4502.5|4501.9|4502.38|4501.78|4502.63|4502.03|4502.38|4501.78|28
1643671850000|2022-01-31 23:30:50|4501.88|4501.28|4501.63|4501.03|4501.88|4501.28|4501.5|4500.9|197
1643671860000|2022-01-31 23:31:00|4501.88|4501.28|4501.38|4500.78|4501.88|4501.28|4501.13|4500.53|16
1643671870000|2022-01-31 23:31:10|4501.5|4500.9|4501.75|4501.15|4501.75|4501.15|4501.5|4500.9|33
1643671880000|2022-01-31 23:31:20|4501.63|4501.03|4501.88|4501.28|4502.13|4501.53|4501.63|4501.03|32
1643671890000|2022-01-31 23:31:30|4502|4501.4|4501.63|4501.03|4502.13|4501.53|4501.63|4501.03|18
1643671900000|2022-01-31 23:31:40|4501.38|4500.78|4500.63|4500.03|4501.5|4500.9|4500.63|4500.03|12
1643671910000|2022-01-31 23:31:50|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|4500.13|4499.53|27
1643671920000|2022-01-31 23:32:00|4500.63|4500.03|4500.13|4499.53|4500.63|4500.03|4500.13|4499.53|24
1643671930000|2022-01-31 23:32:10|4500|4499.4|4498.63|4498.03|4500|4499.4|4498.38|4497.78|367
1643671940000|2022-01-31 23:32:20|4498.75|4498.15|4498.88|4498.28|4499.25|4498.65|4498.75|4498.15|135
1643671950000|2022-01-31 23:32:30|4499.13|4498.53|4499.38|4498.78|4499.38|4498.78|4499.13|4498.53|64
1643671960000|2022-01-31 23:32:40|||||||||3
1643671970000|2022-01-31 23:32:50|4499.63|4499.03|4499.63|4499.03|4499.63|4499.03|4499.63|4499.03|25
1643671980000|2022-01-31 23:33:00|4499.38|4498.78|4499.5|4498.9|4499.63|4499.03|4499.38|4498.78|29
1643671990000|2022-01-31 23:33:10|4499.38|4498.78|4499.63|4499.03|4499.63|4499.03|4499.38|4498.78|19
1643672000000|2022-01-31 23:33:20|4499.75|4499.15|4499.88|4499.28|4499.88|4499.28|4499.75|4499.15|17
1643672010000|2022-01-31 23:33:30|||||||||2
1643672020000|2022-01-31 23:33:40|4499.63|4499.03|4499.63|4499.03|4499.63|4499.03|4499.38|4498.78|33
1643672030000|2022-01-31 23:33:50|4499.5|4498.9|4499.38|4498.78|4499.63|4499.03|4499.38|4498.78|11
1643672040000|2022-01-31 23:34:00|4499.25|4498.65|4499.38|4498.78|4499.38|4498.78|4499.13|4498.53|13
1643672050000|2022-01-31 23:34:10|4499.88|4499.28|4500.13|4499.53|4500.13|4499.53|4499.75|4499.15|126
1643672060000|2022-01-31 23:34:20|4500.25|4499.65|4500.13|4499.53|4500.25|4499.65|4500.13|4499.53|10
1643672070000|2022-01-31 23:34:30|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|28
1643672090000|2022-01-31 23:34:50|4500.13|4499.53|4500.13|4499.53|4500.13|4499.53|4500.13|4499.53|10
1643672100000|2022-01-31 23:35:00|4499.38|4498.78|4499.63|4499.03|4499.63|4499.03|4499.38|4498.78|36
1643672110000|2022-01-31 23:35:10|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|8
1643672120000|2022-01-31 23:35:20|4500.13|4499.53|4499.88|4499.28|4500.13|4499.53|4499.63|4499.03|32
1643672130000|2022-01-31 23:35:30|4500.13|4499.53|4500.38|4499.78|4500.38|4499.78|4500|4499.4|29
1643672140000|2022-01-31 23:35:40|4500.5|4499.9|4500.5|4499.9|4500.5|4499.9|4500.5|4499.9|19
1643672150000|2022-01-31 23:35:50|4500.63|4500.03|4500.88|4500.28|4500.88|4500.28|4500.63|4500.03|27
1643672160000|2022-01-31 23:36:00|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4500.88|4500.28|7
1643672170000|2022-01-31 23:36:10|||||||||6
1643672180000|2022-01-31 23:36:20|4501|4500.4|4500.88|4500.28|4501|4500.4|4500.88|4500.28|20
1643672190000|2022-01-31 23:36:30|4501.13|4500.53|4500.88|4500.28|4501.13|4500.53|4500.88|4500.28|13
1643672200000|2022-01-31 23:36:40|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|8
1643672210000|2022-01-31 23:36:50|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|17
1643672220000|2022-01-31 23:37:00|4501.63|4501.03|4501.75|4501.15|4501.88|4501.28|4501.63|4501.03|62
1643672230000|2022-01-31 23:37:10|4501.88|4501.28|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|12
1643672240000|2022-01-31 23:37:20|4501.88|4501.28|4501.88|4501.28|4502|4501.4|4501.88|4501.28|52
1643672250000|2022-01-31 23:37:30|4501.63|4501.03|4501.38|4500.78|4501.63|4501.03|4501.38|4500.78|21
1643672260000|2022-01-31 23:37:40|4501.13|4500.53|4501.63|4501.03|4501.63|4501.03|4501.13|4500.53|38
1643672280000|2022-01-31 23:38:00|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|43
1643672290000|2022-01-31 23:38:10|4502.38|4501.78|4502.13|4501.53|4502.38|4501.78|4502.13|4501.53|11
1643672300000|2022-01-31 23:38:20|||||||||9
1643672310000|2022-01-31 23:38:30|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|20
1643672320000|2022-01-31 23:38:40|4502.25|4501.65|4502.13|4501.53|4502.38|4501.78|4502|4501.4|75
1643672330000|2022-01-31 23:38:50|4502|4501.4|4501.38|4500.78|4502|4501.4|4501.38|4500.78|34
1643672340000|2022-01-31 23:39:00|4501.5|4500.9|4501.63|4501.03|4501.63|4501.03|4501.5|4500.9|19
1643672350000|2022-01-31 23:39:10|4501.88|4501.28|4502|4501.4|4502.13|4501.53|4501.88|4501.28|48
1643672360000|2022-01-31 23:39:20|4501.88|4501.28|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|33
1643672370000|2022-01-31 23:39:30|4501.5|4500.9|4501.63|4501.03|4501.63|4501.03|4501.5|4500.9|32
1643672380000|2022-01-31 23:39:40|4501.38|4500.78|4501.63|4501.03|4501.63|4501.03|4501.38|4500.78|20
1643672390000|2022-01-31 23:39:50|4501.88|4501.28|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|22
1643672400000|2022-01-31 23:40:00|4502|4501.4|4502.38|4501.78|4502.63|4502.03|4502|4501.4|44
1643672410000|2022-01-31 23:40:10|4502.25|4501.65|4501.88|4501.28|4502.25|4501.65|4501.88|4501.28|7
1643672420000|2022-01-31 23:40:20|4501.63|4501.03|4501.38|4500.78|4501.63|4501.03|4501.13|4500.53|35
1643672430000|2022-01-31 23:40:30|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|6
1643672440000|2022-01-31 23:40:40|4501.38|4500.78|4501.5|4500.9|4501.5|4500.9|4501.38|4500.78|14
1643672450000|2022-01-31 23:40:50|4501.63|4501.03|4501.38|4500.78|4501.63|4501.03|4501.38|4500.78|2
1643672470000|2022-01-31 23:41:10|4501.13|4500.53|4501.38|4500.78|4501.38|4500.78|4501.13|4500.53|24
1643672480000|2022-01-31 23:41:20|4501.13|4500.53|4501.38|4500.78|4501.38|4500.78|4501.13|4500.53|14
1643672490000|2022-01-31 23:41:30|4500.88|4500.28|4500.75|4500.15|4500.88|4500.28|4500.63|4500.03|52
1643672500000|2022-01-31 23:41:40|4500.63|4500.03|4501.13|4500.53|4501.13|4500.53|4500.63|4500.03|12
1643672510000|2022-01-31 23:41:50|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|12
1643672520000|2022-01-31 23:42:00|4501.5|4500.9|4501.63|4501.03|4501.63|4501.03|4501.5|4500.9|33
1643672530000|2022-01-31 23:42:10|4501.5|4500.9|4501.63|4501.03|4501.63|4501.03|4501.5|4500.9|11
1643672540000|2022-01-31 23:42:20|||||||||1
1643672560000|2022-01-31 23:42:40|||||||||13
1643672570000|2022-01-31 23:42:50|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|15
1643672580000|2022-01-31 23:43:00|||||||||1
1643672590000|2022-01-31 23:43:10|4502.13|4501.53|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|32
1643672600000|2022-01-31 23:43:20|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|15
1643672610000|2022-01-31 23:43:30|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.75|4501.15|28
1643672620000|2022-01-31 23:43:40|4501.63|4501.03|4501.38|4500.78|4501.75|4501.15|4501.38|4500.78|24
1643672630000|2022-01-31 23:43:50|4501.5|4500.9|4501.75|4501.15|4501.88|4501.28|4501.5|4500.9|18
1643672640000|2022-01-31 23:44:00|4501.63|4501.03|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|6
1643672650000|2022-01-31 23:44:10|4501.75|4501.15|4501.88|4501.28|4501.88|4501.28|4501.75|4501.15|9
1643672660000|2022-01-31 23:44:20|4502|4501.4|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|30
1643672680000|2022-01-31 23:44:40|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|21
1643672690000|2022-01-31 23:44:50|4502.63|4502.03|4502.88|4502.28|4502.88|4502.28|4502.63|4502.03|93
1643672700000|2022-01-31 23:45:00|4502.63|4502.03|4502.63|4502.03|4502.88|4502.28|4502.63|4502.03|19
1643672710000|2022-01-31 23:45:10|4502.75|4502.15|4502.63|4502.03|4502.88|4502.28|4502.63|4502.03|8
1643672720000|2022-01-31 23:45:20|4502.25|4501.65|4502.13|4501.53|4502.25|4501.65|4502.13|4501.53|10
1643672730000|2022-01-31 23:45:30|4502.38|4501.78|4502.13|4501.53|4502.38|4501.78|4502|4501.4|60
1643672740000|2022-01-31 23:45:40|4502|4501.4|4502.38|4501.78|4502.38|4501.78|4502|4501.4|20
1643672750000|2022-01-31 23:45:50|4502.25|4501.65|4502.13|4501.53|4502.25|4501.65|4502.13|4501.53|23
1643672760000|2022-01-31 23:46:00|4502.38|4501.78|4502.13|4501.53|4502.63|4502.03|4502.13|4501.53|23
1643672770000|2022-01-31 23:46:10|4502.25|4501.65|4502.25|4501.65|4502.38|4501.78|4502.25|4501.65|10
1643672780000|2022-01-31 23:46:20|4502.38|4501.78|4502.13|4501.53|4502.63|4502.03|4502.13|4501.53|19
1643672790000|2022-01-31 23:46:30|||||||||18
1643672800000|2022-01-31 23:46:40|4502.38|4501.78|4502.13|4501.53|4502.38|4501.78|4502.13|4501.53|83
1643672810000|2022-01-31 23:46:50|4502|4501.4|4502.13|4501.53|4502.13|4501.53|4502|4501.4|24
1643672820000|2022-01-31 23:47:00|4502.38|4501.78|4502.13|4501.53|4502.38|4501.78|4502.13|4501.53|11
1643672830000|2022-01-31 23:47:10|4502.38|4501.78|4502.5|4501.9|4502.63|4502.03|4502.38|4501.78|12
1643672840000|2022-01-31 23:47:20|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|0
1643672850000|2022-01-31 23:47:30|4502.13|4501.53|4502.5|4501.9|4502.63|4502.03|4502.13|4501.53|9
1643672860000|2022-01-31 23:47:40|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|4502.5|4501.9|0
1643672870000|2022-01-31 23:47:50|4502.5|4501.9|4502.38|4501.78|4502.63|4502.03|4502.38|4501.78|1
1643672880000|2022-01-31 23:48:00|4502.5|4501.9|4502.38|4501.78|4502.5|4501.9|4502.38|4501.78|14
1643672890000|2022-01-31 23:48:10|4502.5|4501.9|4502.38|4501.78|4502.5|4501.9|4502.25|4501.65|17
1643672900000|2022-01-31 23:48:20|||||||||4
1643672910000|2022-01-31 23:48:30|4502.25|4501.65|4502.5|4501.9|4502.5|4501.9|4502.13|4501.53|39
1643672920000|2022-01-31 23:48:40|4502.63|4502.03|4502.38|4501.78|4502.63|4502.03|4502.25|4501.65|6
1643672930000|2022-01-31 23:48:50|4502.13|4501.53|4502.25|4501.65|4502.25|4501.65|4502.13|4501.53|8
1643672940000|2022-01-31 23:49:00|4502.13|4501.53|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|4
1643672950000|2022-01-31 23:49:10|4502.13|4501.53|4502.13|4501.53|4502.25|4501.65|4502.13|4501.53|21
1643672960000|2022-01-31 23:49:20|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|5
1643672970000|2022-01-31 23:49:30|4502.25|4501.65|4502.13|4501.53|4502.25|4501.65|4502.13|4501.53|12
1643672980000|2022-01-31 23:49:40|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|18
1643672990000|2022-01-31 23:49:50|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|13
1643673000000|2022-01-31 23:50:00|4502.5|4501.9|4502.63|4502.03|4502.63|4502.03|4502.38|4501.78|17
1643673010000|2022-01-31 23:50:10|4502.88|4502.28|4503.13|4502.53|4503.13|4502.53|4502.88|4502.28|28
1643673020000|2022-01-31 23:50:20|4503|4502.4|4503.13|4502.53|4503.13|4502.53|4502.88|4502.28|8
1643673030000|2022-01-31 23:50:30|4502.88|4502.28|4503.13|4502.53|4503.13|4502.53|4502.88|4502.28|24
1643673040000|2022-01-31 23:50:40|4503|4502.4|4503|4502.4|4503|4502.4|4502.88|4502.28|12
1643673050000|2022-01-31 23:50:50|4503.13|4502.53|4503.63|4503.03|4503.63|4503.03|4503.13|4502.53|36
1643673060000|2022-01-31 23:51:00|4503.38|4502.78|4503.13|4502.53|4503.38|4502.78|4503.13|4502.53|39
1643673070000|2022-01-31 23:51:10|4503|4502.4|4502.13|4501.53|4503|4502.4|4502.13|4501.53|45
1643673080000|2022-01-31 23:51:20|||||||||3
1643673090000|2022-01-31 23:51:30|||||||||7
1643673100000|2022-01-31 23:51:40|4502.38|4501.78|4502.13|4501.53|4502.38|4501.78|4502.13|4501.53|33
1643673110000|2022-01-31 23:51:50|||||||||1
1643673120000|2022-01-31 23:52:00|||||||||10
1643673130000|2022-01-31 23:52:10|||||||||68
1643673140000|2022-01-31 23:52:20|4502|4501.4|4502.13|4501.53|4502.13|4501.53|4502|4501.4|25
1643673150000|2022-01-31 23:52:30|4501.88|4501.28|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|33
1643673160000|2022-01-31 23:52:40|||||||||27
1643673170000|2022-01-31 23:52:50|4502|4501.4|4502.13|4501.53|4502.13|4501.53|4502|4501.4|7
1643673180000|2022-01-31 23:53:00|||||||||31
1643673190000|2022-01-31 23:53:10|4501.88|4501.28|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|13
1643673200000|2022-01-31 23:53:20|4502|4501.4|4502.13|4501.53|4502.13|4501.53|4502|4501.4|7
1643673210000|2022-01-31 23:53:30|4501.88|4501.28|4502.38|4501.78|4502.38|4501.78|4501.88|4501.28|32
1643673220000|2022-01-31 23:53:40|||||||||5
1643673230000|2022-01-31 23:53:50|||||||||1
1643673240000|2022-01-31 23:54:00|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|16
1643673260000|2022-01-31 23:54:20|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|9
1643673280000|2022-01-31 23:54:40|||||||||4
1643673300000|2022-01-31 23:55:00|4502.5|4501.9|4502.5|4501.9|4502.5|4501.9|4502.5|4501.9|23
1643673310000|2022-01-31 23:55:10|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|0
1643673320000|2022-01-31 23:55:20|4502.88|4502.28|4502.63|4502.03|4502.88|4502.28|4502.63|4502.03|13
1643673330000|2022-01-31 23:55:30|4502.75|4502.15|4502.88|4502.28|4502.88|4502.28|4502.75|4502.15|3
1643673340000|2022-01-31 23:55:40|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|7
1643673350000|2022-01-31 23:55:50|4502.88|4502.28|4503.13|4502.53|4503.13|4502.53|4502.88|4502.28|14
1643673360000|2022-01-31 23:56:00|4502.88|4502.28|4502.88|4502.28|4503|4502.4|4502.88|4502.28|14
1643673370000|2022-01-31 23:56:10|4503|4502.4|4503|4502.4|4503|4502.4|4502.88|4502.28|6
1643673380000|2022-01-31 23:56:20|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|0
1643673390000|2022-01-31 23:56:30|4502.63|4502.03|4502.13|4501.53|4502.63|4502.03|4502.13|4501.53|26
1643673400000|2022-01-31 23:56:40|4501.88|4501.28|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|83
1643673410000|2022-01-31 23:56:50|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|23
1643673420000|2022-01-31 23:57:00|4501.75|4501.15|4502.13|4501.53|4502.13|4501.53|4501.63|4501.03|8
1643673430000|2022-01-31 23:57:10|4502.38|4501.78|4501.88|4501.28|4502.38|4501.78|4501.88|4501.28|14
1643673440000|2022-01-31 23:57:20|4501.63|4501.03|4502.13|4501.53|4502.13|4501.53|4501.63|4501.03|42
1643673450000|2022-01-31 23:57:30|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.25|4501.65|7
1643673460000|2022-01-31 23:57:40|||||||||11
1643673480000|2022-01-31 23:58:00|4502.63|4502.03|4502.38|4501.78|4502.63|4502.03|4502.38|4501.78|7
1643673490000|2022-01-31 23:58:10|4502.13|4501.53|4502.25|4501.65|4502.25|4501.65|4502.13|4501.53|8
1643673500000|2022-01-31 23:58:20|4502.13|4501.53|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|1
1643673510000|2022-01-31 23:58:30|||||||||1
1643673520000|2022-01-31 23:58:40|4502.25|4501.65|4502.38|4501.78|4502.38|4501.78|4502.25|4501.65|16
1643673540000|2022-01-31 23:59:00|4502.13|4501.53|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|13
1643673550000|2022-01-31 23:59:10|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|17
1643673560000|2022-01-31 23:59:20|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|7
1643673570000|2022-01-31 23:59:30|4502.63|4502.03|4502.5|4501.9|4502.63|4502.03|4502.38|4501.78|18
1643673580000|2022-01-31 23:59:40|4502.38|4501.78|4502.25|4501.65|4502.38|4501.78|4502.25|4501.65|1
1643673590000|2022-01-31 23:59:50|4502.13|4501.53|4502.63|4502.03|4502.63|4502.03|4502.13|4501.53|3
1643673600000|2022-02-01 00:00:00|4502.88|4502.28|4502.13|4501.53|4503.13|4502.53|4502.13|4501.53|109
1643673610000|2022-02-01 00:00:10|||||||||572
1643673620000|2022-02-01 00:00:20|||||||||17
1643673630000|2022-02-01 00:00:30|4502.38|4501.78|4502.63|4502.03|4502.63|4502.03|4502.38|4501.78|57
1643673640000|2022-02-01 00:00:40|4502.38|4501.78|4502.13|4501.53|4502.38|4501.78|4502.13|4501.53|28
1643673650000|2022-02-01 00:00:50|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|26
1643673660000|2022-02-01 00:01:00|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|13
1643673670000|2022-02-01 00:01:10|4502.25|4501.65|4502.13|4501.53|4502.38|4501.78|4502.13|4501.53|64
1643673680000|2022-02-01 00:01:20|4501.88|4501.28|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|43
1643673690000|2022-02-01 00:01:30|||||||||10
1643673700000|2022-02-01 00:01:40|4502.38|4501.78|4502.63|4502.03|4502.63|4502.03|4502.38|4501.78|38
1643673710000|2022-02-01 00:01:50|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|34
1643673720000|2022-02-01 00:02:00|4503.13|4502.53|4503.13|4502.53|4503.38|4502.78|4503.13|4502.53|74
1643673730000|2022-02-01 00:02:10|4503.38|4502.78|4503.38|4502.78|4503.38|4502.78|4503.38|4502.78|11
1643673740000|2022-02-01 00:02:20|4503.13|4502.53|4502.63|4502.03|4503.13|4502.53|4502.63|4502.03|36
1643673750000|2022-02-01 00:02:30|||||||||1
1643673760000|2022-02-01 00:02:40|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|4502.63|4502.03|12
1643673770000|2022-02-01 00:02:50|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|4502.38|4501.78|6
1643673780000|2022-02-01 00:03:00|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|4502.63|4502.03|22
1643673790000|2022-02-01 00:03:10|4502.63|4502.03|4502.13|4501.53|4502.63|4502.03|4502.13|4501.53|10
1643673800000|2022-02-01 00:03:20|4502|4501.4|4502.13|4501.53|4502.38|4501.78|4502|4501.4|47
1643673810000|2022-02-01 00:03:30|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|55
1643673820000|2022-02-01 00:03:40|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|1
1643673830000|2022-02-01 00:03:50|4502.25|4501.65|4502.13|4501.53|4502.38|4501.78|4502.13|4501.53|15
1643673840000|2022-02-01 00:04:00|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|17
1643673850000|2022-02-01 00:04:10|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|16
1643673860000|2022-02-01 00:04:20|4502.25|4501.65|4502.38|4501.78|4502.38|4501.78|4502.25|4501.65|29
1643673870000|2022-02-01 00:04:30|4502.63|4502.03|4502.38|4501.78|4502.88|4502.28|4502.38|4501.78|49
1643673880000|2022-02-01 00:04:40|4502.5|4501.9|4502.38|4501.78|4502.63|4502.03|4502.13|4501.53|20
1643673890000|2022-02-01 00:04:50|4502.63|4502.03|4502.38|4501.78|4502.75|4502.15|4502.25|4501.65|26
1643673900000|2022-02-01 00:05:00|4502.63|4502.03|4502.88|4502.28|4502.88|4502.28|4502.5|4501.9|24
1643673910000|2022-02-01 00:05:10|4502.75|4502.15|4502.63|4502.03|4502.88|4502.28|4502.25|4501.65|22
1643673920000|2022-02-01 00:05:20|4502.5|4501.9|4502.63|4502.03|4502.63|4502.03|4502.38|4501.78|12
1643673930000|2022-02-01 00:05:30|4502.38|4501.78|4502.63|4502.03|4502.63|4502.03|4502.13|4501.53|14
1643673940000|2022-02-01 00:05:40|4502.88|4502.28|4503.38|4502.78|4503.38|4502.78|4502.88|4502.28|68
1643673950000|2022-02-01 00:05:50|4503.13|4502.53|4503|4502.4|4503.13|4502.53|4503|4502.4|49
1643673960000|2022-02-01 00:06:00|4502.88|4502.28|4502.63|4502.03|4503.38|4502.78|4502.63|4502.03|54
1643673970000|2022-02-01 00:06:10|4502.38|4501.78|4502.13|4501.53|4502.38|4501.78|4502|4501.4|58
1643673980000|2022-02-01 00:06:20|4502.38|4501.78|4502.38|4501.78|4502.63|4502.03|4502.38|4501.78|19
1643673990000|2022-02-01 00:06:30|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|10
1643674000000|2022-02-01 00:06:40|4502.88|4502.28|4503.13|4502.53|4503.38|4502.78|4502.88|4502.28|72
1643674010000|2022-02-01 00:06:50|4503.38|4502.78|4503.13|4502.53|4503.38|4502.78|4503.13|4502.53|16
1643674020000|2022-02-01 00:07:00|4502.88|4502.28|4502.63|4502.03|4503.13|4502.53|4502.63|4502.03|11
1643674030000|2022-02-01 00:07:10|4502.88|4502.28|4503.13|4502.53|4503.13|4502.53|4502.88|4502.28|3
1643674040000|2022-02-01 00:07:20|4502.88|4502.28|4502.88|4502.28|4503.13|4502.53|4502.88|4502.28|8
1643674050000|2022-02-01 00:07:30|4503.13|4502.53|4503|4502.4|4503.13|4502.53|4502.88|4502.28|2
1643674060000|2022-02-01 00:07:40|4503.13|4502.53|4502.88|4502.28|4503.13|4502.53|4502.88|4502.28|11
1643674070000|2022-02-01 00:07:50|4503.13|4502.53|4503|4502.4|4503.13|4502.53|4502.88|4502.28|14
1643674080000|2022-02-01 00:08:00|4503.13|4502.53|4502.88|4502.28|4503.13|4502.53|4502.88|4502.28|18
1643674090000|2022-02-01 00:08:10|4503.13|4502.53|4502.88|4502.28|4503.13|4502.53|4502.88|4502.28|9
1643674100000|2022-02-01 00:08:20|4503|4502.4|4502.88|4502.28|4503.13|4502.53|4502.88|4502.28|2
1643674110000|2022-02-01 00:08:30|4503|4502.4|4503.13|4502.53|4503.13|4502.53|4502.63|4502.03|54
1643674120000|2022-02-01 00:08:40|4502.75|4502.15|4502.38|4501.78|4502.75|4502.15|4502.13|4501.53|38
1643674130000|2022-02-01 00:08:50|4502.5|4501.9|4501.75|4501.15|4502.5|4501.9|4501.63|4501.03|26
1643674140000|2022-02-01 00:09:00|4501.88|4501.28|4501.38|4500.78|4501.88|4501.28|4501.25|4500.65|81
1643674150000|2022-02-01 00:09:10|4501.63|4501.03|4501.38|4500.78|4501.63|4501.03|4501.38|4500.78|18
1643674160000|2022-02-01 00:09:20|4501.5|4500.9|4501.63|4501.03|4501.88|4501.28|4501.38|4500.78|37
1643674170000|2022-02-01 00:09:30|4501.5|4500.9|4501.63|4501.03|4501.63|4501.03|4501.38|4500.78|8
1643674180000|2022-02-01 00:09:40|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4
1643674190000|2022-02-01 00:09:50|4501.13|4500.53|4501.38|4500.78|4501.38|4500.78|4501|4500.4|76
1643674200000|2022-02-01 00:10:00|4501.63|4501.03|4501.75|4501.15|4502.13|4501.53|4501.63|4501.03|81
1643674210000|2022-02-01 00:10:10|4501.88|4501.28|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|4
1643674220000|2022-02-01 00:10:20|4501.5|4500.9|4501.38|4500.78|4501.63|4501.03|4501.13|4500.53|24
1643674230000|2022-02-01 00:10:30|4501.25|4500.65|4501.25|4500.65|4501.38|4500.78|4501.25|4500.65|7
1643674240000|2022-02-01 00:10:40|4501.38|4500.78|4501.25|4500.65|4501.38|4500.78|4501.13|4500.53|8
1643674250000|2022-02-01 00:10:50|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4500.88|4500.28|62
1643674260000|2022-02-01 00:11:00|4501|4500.4|4500.88|4500.28|4501.13|4500.53|4500.88|4500.28|23
1643674270000|2022-02-01 00:11:10|4500.63|4500.03|4501.38|4500.78|4501.38|4500.78|4500.63|4500.03|29
1643674280000|2022-02-01 00:11:20|4501.63|4501.03|4501.38|4500.78|4501.63|4501.03|4501.38|4500.78|28
1643674290000|2022-02-01 00:11:30|4501.63|4501.03|4501.88|4501.28|4501.88|4501.28|4501.63|4501.03|31
1643674300000|2022-02-01 00:11:40|4501.75|4501.15|4501.38|4500.78|4501.75|4501.15|4501.38|4500.78|38
1643674310000|2022-02-01 00:11:50|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|7
1643674320000|2022-02-01 00:12:00|4501.5|4500.9|4502.38|4501.78|4502.38|4501.78|4501.25|4500.65|22
1643674330000|2022-02-01 00:12:10|4502.25|4501.65|4502.63|4502.03|4502.63|4502.03|4502.13|4501.53|19
1643674340000|2022-02-01 00:12:20|4502.5|4501.9|4502.38|4501.78|4502.5|4501.9|4502.13|4501.53|15
1643674350000|2022-02-01 00:12:30|4502.25|4501.65|4502.5|4501.9|4502.5|4501.9|4502.25|4501.65|14
1643674360000|2022-02-01 00:12:40|4502.63|4502.03|4501.38|4500.78|4502.63|4502.03|4501.38|4500.78|80
1643674370000|2022-02-01 00:12:50|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.38|4500.78|54
1643674380000|2022-02-01 00:13:00|4501.5|4500.9|4501.63|4501.03|4501.63|4501.03|4501.38|4500.78|16
1643674390000|2022-02-01 00:13:10|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.13|4500.53|19
1643674400000|2022-02-01 00:13:20|4501.25|4500.65|4501.63|4501.03|4501.63|4501.03|4501.25|4500.65|14
1643674410000|2022-02-01 00:13:30|4501.25|4500.65|4500.88|4500.28|4501.38|4500.78|4500.88|4500.28|23
1643674420000|2022-02-01 00:13:40|4501.13|4500.53|4501.38|4500.78|4501.38|4500.78|4501.13|4500.53|18
1643674430000|2022-02-01 00:13:50|4501.25|4500.65|4501.13|4500.53|4501.25|4500.65|4501.13|4500.53|7
1643674440000|2022-02-01 00:14:00|4501.25|4500.65|4501.38|4500.78|4501.38|4500.78|4501.13|4500.53|5
1643674450000|2022-02-01 00:14:10|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.38|4500.78|22
1643674460000|2022-02-01 00:14:20|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.63|4501.03|26
1643674470000|2022-02-01 00:14:30|4502|4501.4|4502|4501.4|4502.13|4501.53|4501.88|4501.28|24
1643674480000|2022-02-01 00:14:40|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|0
1643674490000|2022-02-01 00:14:50|4502|4501.4|4501.88|4501.28|4502|4501.4|4501.88|4501.28|11
1643674500000|2022-02-01 00:15:00|4501.5|4500.9|4502.63|4502.03|4502.75|4502.15|4501.5|4500.9|98
1643674510000|2022-02-01 00:15:10|4502.38|4501.78|4502.63|4502.03|4502.63|4502.03|4502.38|4501.78|9
1643674520000|2022-02-01 00:15:20|4502.38|4501.78|4501.88|4501.28|4502.38|4501.78|4501.63|4501.03|41
1643674530000|2022-02-01 00:15:30|4502.13|4501.53|4502.63|4502.03|4502.88|4502.28|4502.13|4501.53|70
1643674540000|2022-02-01 00:15:40|4502.38|4501.78|4502.38|4501.78|4502.63|4502.03|4502.13|4501.53|67
1643674550000|2022-02-01 00:15:50|4502.63|4502.03|4502.88|4502.28|4502.88|4502.28|4502.63|4502.03|22
1643674560000|2022-02-01 00:16:00|4502.5|4501.9|4502.75|4502.15|4502.75|4502.15|4502.38|4501.78|39
1643674570000|2022-02-01 00:16:10|4502.88|4502.28|4502.63|4502.03|4502.88|4502.28|4502.63|4502.03|21
1643674580000|2022-02-01 00:16:20|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|4502.63|4502.03|13
1643674590000|2022-02-01 00:16:30|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|4502.88|4502.28|21
1643674600000|2022-02-01 00:16:40|4503|4502.4|4502.5|4501.9|4503|4502.4|4502.38|4501.78|25
1643674610000|2022-02-01 00:16:50|4502.63|4502.03|4502.5|4501.9|4502.63|4502.03|4502.38|4501.78|6
1643674620000|2022-02-01 00:17:00|4502.63|4502.03|4503.13|4502.53|4503.13|4502.53|4502.5|4501.9|17
1643674630000|2022-02-01 00:17:10|4503.38|4502.78|4503.13|4502.53|4503.38|4502.78|4503.13|4502.53|47
1643674640000|2022-02-01 00:17:20|4503.38|4502.78|4503.38|4502.78|4503.38|4502.78|4503.38|4502.78|5
1643674650000|2022-02-01 00:17:30|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|35
1643674660000|2022-02-01 00:17:40|4503.38|4502.78|4503.38|4502.78|4503.88|4503.28|4503.13|4502.53|49
1643674670000|2022-02-01 00:17:50|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|4503|4502.4|20
1643674680000|2022-02-01 00:18:00|4503|4502.4|4503.38|4502.78|4503.38|4502.78|4502.88|4502.28|16
1643674690000|2022-02-01 00:18:10|4503.13|4502.53|4503.38|4502.78|4503.38|4502.78|4503.13|4502.53|11
1643674700000|2022-02-01 00:18:20|4503.13|4502.53|4503|4502.4|4503.13|4502.53|4502.88|4502.28|22
1643674710000|2022-02-01 00:18:30|4503.13|4502.53|4503.13|4502.53|4503.38|4502.78|4502.88|4502.28|20
1643674720000|2022-02-01 00:18:40|4503|4502.4|4503.13|4502.53|4503.13|4502.53|4502.88|4502.28|2
1643674730000|2022-02-01 00:18:50|4502.88|4502.28|4503|4502.4|4503.13|4502.53|4502.88|4502.28|10
1643674740000|2022-02-01 00:19:00|4502.88|4502.28|4502.38|4501.78|4503|4502.4|4502.25|4501.65|37
1643674750000|2022-02-01 00:19:10|4502.5|4501.9|4501.88|4501.28|4502.5|4501.9|4501.88|4501.28|42
1643674760000|2022-02-01 00:19:20|4501.63|4501.03|4502.13|4501.53|4502.13|4501.53|4501.63|4501.03|52
1643674770000|2022-02-01 00:19:30|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|21
1643674780000|2022-02-01 00:19:40|4502.63|4502.03|4502.13|4501.53|4502.63|4502.03|4501.88|4501.28|26
1643674790000|2022-02-01 00:19:50|4502|4501.4|4502|4501.4|4502.13|4501.53|4501.88|4501.28|2
1643674800000|2022-02-01 00:20:00|4502.13|4501.53|4502.13|4501.53|4502.38|4501.78|4501.88|4501.28|11
1643674810000|2022-02-01 00:20:10|||||||||3
1643674820000|2022-02-01 00:20:20|||||||||4
1643674830000|2022-02-01 00:20:30|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|15
1643674840000|2022-02-01 00:20:40|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|5
1643674850000|2022-02-01 00:20:50|4502.75|4502.15|4502.63|4502.03|4502.75|4502.15|4502.63|4502.03|21
1643674860000|2022-02-01 00:21:00|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.25|4501.65|29
1643674870000|2022-02-01 00:21:10|4502.5|4501.9|4502.38|4501.78|4502.5|4501.9|4502.38|4501.78|3
1643674880000|2022-02-01 00:21:20|4502.5|4501.9|4502.38|4501.78|4502.5|4501.9|4502.13|4501.53|10
1643674890000|2022-02-01 00:21:30|4502.63|4502.03|4502.38|4501.78|4502.63|4502.03|4502.13|4501.53|34
1643674900000|2022-02-01 00:21:40|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|8
1643674910000|2022-02-01 00:21:50|4502.38|4501.78|4502.13|4501.53|4502.38|4501.78|4502.13|4501.53|21
1643674920000|2022-02-01 00:22:00|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|7
1643674930000|2022-02-01 00:22:10|4501.63|4501.03|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|17
1643674940000|2022-02-01 00:22:20|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.75|4501.15|11
1643674950000|2022-02-01 00:22:30|4501.63|4501.03|4501.63|4501.03|4501.75|4501.15|4501.63|4501.03|3
1643674960000|2022-02-01 00:22:40|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|5
1643674970000|2022-02-01 00:22:50|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|6
1643674980000|2022-02-01 00:23:00|4501.38|4500.78|4501.63|4501.03|4501.63|4501.03|4501.38|4500.78|20
1643674990000|2022-02-01 00:23:10|4501.5|4500.9|4501.63|4501.03|4501.63|4501.03|4501.38|4500.78|3
1643675000000|2022-02-01 00:23:20|||||||||14
1643675010000|2022-02-01 00:23:30|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.63|4501.03|19
1643675020000|2022-02-01 00:23:40|4502|4501.4|4501.88|4501.28|4502.13|4501.53|4501.88|4501.28|5
1643675030000|2022-02-01 00:23:50|4501.75|4501.15|4502.13|4501.53|4502.13|4501.53|4501.75|4501.15|27
1643675040000|2022-02-01 00:24:00|4502|4501.4|4502|4501.4|4502|4501.4|4501.88|4501.28|2
1643675050000|2022-02-01 00:24:10|4502.13|4501.53|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|26
1643675060000|2022-02-01 00:24:20|4502.25|4501.65|4502.38|4501.78|4502.63|4502.03|4502.25|4501.65|17
1643675070000|2022-02-01 00:24:30|4502.5|4501.9|4502.63|4502.03|4502.63|4502.03|4502.5|4501.9|7
1643675080000|2022-02-01 00:24:40|4502.88|4502.28|4502.75|4502.15|4502.88|4502.28|4502.63|4502.03|18
1643675090000|2022-02-01 00:24:50|4502.88|4502.28|4503.13|4502.53|4503.13|4502.53|4502.88|4502.28|27
1643675100000|2022-02-01 00:25:00|4502.88|4502.28|4503|4502.4|4503.13|4502.53|4502.88|4502.28|29
1643675110000|2022-02-01 00:25:10|4503.13|4502.53|4503.13|4502.53|4503.38|4502.78|4503.13|4502.53|50
1643675120000|2022-02-01 00:25:20|4503|4502.4|4503.13|4502.53|4503.13|4502.53|4503|4502.4|1
1643675130000|2022-02-01 00:25:30|4503.25|4502.65|4503.13|4502.53|4503.25|4502.65|4503.13|4502.53|2
1643675160000|2022-02-01 00:26:00|4503.25|4502.65|4502.88|4502.28|4503.25|4502.65|4502.88|4502.28|15
1643675170000|2022-02-01 00:26:10|4502.75|4502.15|4502.88|4502.28|4502.88|4502.28|4502.75|4502.15|17
1643675180000|2022-02-01 00:26:20|4502.63|4502.03|4502.88|4502.28|4502.88|4502.28|4502.63|4502.03|10
1643675190000|2022-02-01 00:26:30|4502.63|4502.03|4502.63|4502.03|4502.88|4502.28|4502.63|4502.03|29
1643675200000|2022-02-01 00:26:40|||||||||4
1643675210000|2022-02-01 00:26:50|||||||||2
1643675220000|2022-02-01 00:27:00|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|24
1643675230000|2022-02-01 00:27:10|4502.63|4502.03|4502.88|4502.28|4502.88|4502.28|4502.5|4501.9|17
1643675240000|2022-02-01 00:27:20|4502.75|4502.15|4502.88|4502.28|4502.88|4502.28|4502.75|4502.15|5
1643675260000|2022-02-01 00:27:40|4502.75|4502.15|4502.5|4501.9|4502.75|4502.15|4502.5|4501.9|10
1643675270000|2022-02-01 00:27:50|4502.63|4502.03|4503|4502.4|4503|4502.4|4502.63|4502.03|41
1643675280000|2022-02-01 00:28:00|4502.88|4502.28|4503|4502.4|4503|4502.4|4502.88|4502.28|5
1643675290000|2022-02-01 00:28:10|4503.13|4502.53|4503.25|4502.65|4503.38|4502.78|4503|4502.4|16
1643675300000|2022-02-01 00:28:20|4503.38|4502.78|4502.88|4502.28|4503.38|4502.78|4502.88|4502.28|26
1643675310000|2022-02-01 00:28:30|4502.75|4502.15|4502.88|4502.28|4502.88|4502.28|4502.63|4502.03|5
1643675320000|2022-02-01 00:28:40|4503|4502.4|4503.13|4502.53|4503.13|4502.53|4502.88|4502.28|36
1643675330000|2022-02-01 00:28:50|4503|4502.4|4503|4502.4|4503|4502.4|4503|4502.4|6
1643675340000|2022-02-01 00:29:00|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|4503|4502.4|2
1643675350000|2022-02-01 00:29:10|4503|4502.4|4502.88|4502.28|4503|4502.4|4502.88|4502.28|7
1643675360000|2022-02-01 00:29:20|4503|4502.4|4502.88|4502.28|4503.13|4502.53|4502.88|4502.28|38
1643675370000|2022-02-01 00:29:30|||||||||3
1643675390000|2022-02-01 00:29:50|4502.75|4502.15|4502.75|4502.15|4502.88|4502.28|4502.75|4502.15|16
1643675400000|2022-02-01 00:30:00|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|4502.75|4502.15|16
1643675410000|2022-02-01 00:30:10|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|8
1643675430000|2022-02-01 00:30:30|4503|4502.4|4503|4502.4|4503|4502.4|4503|4502.4|9
1643675440000|2022-02-01 00:30:40|4502.88|4502.28|4502.38|4501.78|4502.88|4502.28|4502.38|4501.78|19
1643675450000|2022-02-01 00:30:50|4502.13|4501.53|4502.38|4501.78|4502.63|4502.03|4502.13|4501.53|17
1643675470000|2022-02-01 00:31:10|4502.5|4501.9|4502.5|4501.9|4502.5|4501.9|4502.5|4501.9|4
1643675480000|2022-02-01 00:31:20|4502.38|4501.78|4502.25|4501.65|4502.38|4501.78|4502.13|4501.53|3
1643675490000|2022-02-01 00:31:30|4502.38|4501.78|4502.38|4501.78|4502.5|4501.9|4502.38|4501.78|16
1643675500000|2022-02-01 00:31:40|4502.5|4501.9|4502.38|4501.78|4502.5|4501.9|4502.38|4501.78|15
1643675510000|2022-02-01 00:31:50|4502.25|4501.65|4502.13|4501.53|4502.25|4501.65|4502.13|4501.53|4
1643675520000|2022-02-01 00:32:00|4501.75|4501.15|4501.88|4501.28|4502|4501.4|4501.63|4501.03|20
1643675530000|2022-02-01 00:32:10|4502|4501.4|4501.88|4501.28|4502|4501.4|4501.75|4501.15|37
1643675540000|2022-02-01 00:32:20|4501.63|4501.03|4501.75|4501.15|4501.88|4501.28|4501.63|4501.03|21
1643675550000|2022-02-01 00:32:30|4501.88|4501.28|4501.88|4501.28|4502|4501.4|4501.88|4501.28|10
1643675560000|2022-02-01 00:32:40|4501.75|4501.15|4502.13|4501.53|4502.13|4501.53|4501.75|4501.15|11
1643675570000|2022-02-01 00:32:50|4502.38|4501.78|4502.63|4502.03|4502.63|4502.03|4502.38|4501.78|27
1643675580000|2022-02-01 00:33:00|4502.5|4501.9|4502.75|4502.15|4502.75|4502.15|4502.38|4501.78|13
1643675590000|2022-02-01 00:33:10|4502.88|4502.28|4502.63|4502.03|4502.88|4502.28|4502.63|4502.03|13
1643675600000|2022-02-01 00:33:20|4502.75|4502.15|4502.63|4502.03|4502.88|4502.28|4502.63|4502.03|3
1643675610000|2022-02-01 00:33:30|4502.5|4501.9|4502.5|4501.9|4502.63|4502.03|4502.38|4501.78|12
1643675620000|2022-02-01 00:33:40|4502.38|4501.78|4502.38|4501.78|4502.5|4501.9|4502.38|4501.78|7
1643675630000|2022-02-01 00:33:50|4502.5|4501.9|4502.38|4501.78|4502.5|4501.9|4502.38|4501.78|0
1643675640000|2022-02-01 00:34:00|4502.13|4501.53|4501.88|4501.28|4502.13|4501.53|4501.63|4501.03|38
1643675650000|2022-02-01 00:34:10|4502.13|4501.53|4502|4501.4|4502.13|4501.53|4501.88|4501.28|2
1643675660000|2022-02-01 00:34:20|4501.88|4501.28|4502|4501.4|4502|4501.4|4501.88|4501.28|19
1643675670000|2022-02-01 00:34:30|4502.13|4501.53|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|6
1643675690000|2022-02-01 00:34:50|4502.5|4501.9|4502.38|4501.78|4502.63|4502.03|4502.25|4501.65|21
1643675700000|2022-02-01 00:35:00|4502.5|4501.9|4502.63|4502.03|4502.75|4502.15|4502.5|4501.9|21
1643675710000|2022-02-01 00:35:10|4502.88|4502.28|4502.75|4502.15|4502.88|4502.28|4502.63|4502.03|12
1643675720000|2022-02-01 00:35:20|4502.63|4502.03|4502.75|4502.15|4502.75|4502.15|4502.63|4502.03|15
1643675730000|2022-02-01 00:35:30|4502.63|4502.03|4502.38|4501.78|4502.63|4502.03|4502.38|4501.78|15
1643675740000|2022-02-01 00:35:40|4501.63|4501.03|4501.75|4501.15|4501.88|4501.28|4501.63|4501.03|81
1643675750000|2022-02-01 00:35:50|4501.88|4501.28|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|18
1643675760000|2022-02-01 00:36:00|4501.75|4501.15|4501.75|4501.15|4501.75|4501.15|4501.75|4501.15|17
1643675770000|2022-02-01 00:36:10|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|0
1643675780000|2022-02-01 00:36:20|4501.75|4501.15|4501.63|4501.03|4501.75|4501.15|4501.63|4501.03|6
1643675790000|2022-02-01 00:36:30|4501.88|4501.28|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|6
1643675800000|2022-02-01 00:36:40|||||||||1
1643675810000|2022-02-01 00:36:50|||||||||3
1643675820000|2022-02-01 00:37:00|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|23
1643675830000|2022-02-01 00:37:10|||||||||9
1643675840000|2022-02-01 00:37:20|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|39
1643675850000|2022-02-01 00:37:30|4501.88|4501.28|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|30
1643675860000|2022-02-01 00:37:40|4501.88|4501.28|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|4
1643675870000|2022-02-01 00:37:50|4502|4501.4|4501.88|4501.28|4502|4501.4|4501.88|4501.28|2
1643675880000|2022-02-01 00:38:00|4502|4501.4|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|1
1643675900000|2022-02-01 00:38:20|4502.25|4501.65|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|14
1643675910000|2022-02-01 00:38:30|4502.5|4501.9|4502.63|4502.03|4502.88|4502.28|4502.5|4501.9|14
1643675920000|2022-02-01 00:38:40|||||||||24
1643675930000|2022-02-01 00:38:50|4502.75|4502.15|4502.88|4502.28|4502.88|4502.28|4502.75|4502.15|2
1643675940000|2022-02-01 00:39:00|4502.75|4502.15|4503.13|4502.53|4503.13|4502.53|4502.75|4502.15|29
1643675950000|2022-02-01 00:39:10|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|2
1643675970000|2022-02-01 00:39:30|4502.75|4502.15|4502.63|4502.03|4502.75|4502.15|4502.38|4501.78|20
1643675980000|2022-02-01 00:39:40|4502.5|4501.9|4502.38|4501.78|4502.5|4501.9|4502.38|4501.78|5
1643675990000|2022-02-01 00:39:50|4502.13|4501.53|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|15
1643676000000|2022-02-01 00:40:00|4502.13|4501.53|4502.13|4501.53|4502.38|4501.78|4502.13|4501.53|41
1643676010000|2022-02-01 00:40:10|4502.25|4501.65|4502.25|4501.65|4502.25|4501.65|4502.25|4501.65|15
1643676020000|2022-02-01 00:40:20|4502.13|4501.53|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|20
1643676030000|2022-02-01 00:40:30|||||||||1
1643676040000|2022-02-01 00:40:40|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|11
1643676050000|2022-02-01 00:40:50|4502.38|4501.78|4502.13|4501.53|4502.38|4501.78|4502.13|4501.53|17
1643676060000|2022-02-01 00:41:00|4502.38|4501.78|4502.25|4501.65|4502.38|4501.78|4502.25|4501.65|6
1643676070000|2022-02-01 00:41:10|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.25|4501.65|0
1643676090000|2022-02-01 00:41:30|||||||||9
1643676100000|2022-02-01 00:41:40|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|4502.38|4501.78|25
1643676110000|2022-02-01 00:41:50|4502.75|4502.15|4502.63|4502.03|4502.75|4502.15|4502.63|4502.03|2
1643676120000|2022-02-01 00:42:00|4502.38|4501.78|4502.63|4502.03|4502.63|4502.03|4502.38|4501.78|18
1643676130000|2022-02-01 00:42:10|4502.5|4501.9|4502.38|4501.78|4502.5|4501.9|4502.38|4501.78|4
1643676140000|2022-02-01 00:42:20|4502.25|4501.65|4502.13|4501.53|4502.25|4501.65|4502.13|4501.53|6
1643676150000|2022-02-01 00:42:30|4501.88|4501.28|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|70
1643676160000|2022-02-01 00:42:40|4501.88|4501.28|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|10
1643676170000|2022-02-01 00:42:50|4501.88|4501.28|4502|4501.4|4502|4501.4|4501.88|4501.28|11
1643676180000|2022-02-01 00:43:00|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.63|4501.03|20
1643676190000|2022-02-01 00:43:10|4501.75|4501.15|4501.88|4501.28|4501.88|4501.28|4501.75|4501.15|11
1643676200000|2022-02-01 00:43:20|||||||||1
1643676210000|2022-02-01 00:43:30|||||||||1
1643676220000|2022-02-01 00:43:40|4501.75|4501.15|4501.63|4501.03|4501.75|4501.15|4501.63|4501.03|5
1643676230000|2022-02-01 00:43:50|||||||||3
1643676240000|2022-02-01 00:44:00|||||||||12
1643676250000|2022-02-01 00:44:10|4501.75|4501.15|4501.75|4501.15|4501.75|4501.15|4501.75|4501.15|7
1643676260000|2022-02-01 00:44:20|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|0
1643676270000|2022-02-01 00:44:30|4501.75|4501.15|4501.88|4501.28|4501.88|4501.28|4501.75|4501.15|12
1643676280000|2022-02-01 00:44:40|4501.75|4501.15|4501.88|4501.28|4501.88|4501.28|4501.75|4501.15|6
1643676290000|2022-02-01 00:44:50|4502|4501.4|4501.88|4501.28|4502|4501.4|4501.75|4501.15|8
1643676310000|2022-02-01 00:45:10|||||||||2
1643676320000|2022-02-01 00:45:20|4502.13|4501.53|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|17
1643676330000|2022-02-01 00:45:30|4502.25|4501.65|4502.63|4502.03|4502.63|4502.03|4502.13|4501.53|44
1643676340000|2022-02-01 00:45:40|4502.5|4501.9|4502.63|4502.03|4502.63|4502.03|4502.5|4501.9|10
1643676350000|2022-02-01 00:45:50|4502.88|4502.28|4502.38|4501.78|4502.88|4502.28|4502.38|4501.78|62
1643676360000|2022-02-01 00:46:00|||||||||5
1643676370000|2022-02-01 00:46:10|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|4502.5|4501.9|24
1643676380000|2022-02-01 00:46:20|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|8
1643676390000|2022-02-01 00:46:30|4502.63|4502.03|4502.88|4502.28|4502.88|4502.28|4502.63|4502.03|14
1643676400000|2022-02-01 00:46:40|||||||||2
1643676410000|2022-02-01 00:46:50|4502.63|4502.03|4502.88|4502.28|4502.88|4502.28|4502.5|4501.9|26
1643676420000|2022-02-01 00:47:00|4502.75|4502.15|4502.75|4502.15|4502.88|4502.28|4502.63|4502.03|9
1643676430000|2022-02-01 00:47:10|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|0
1643676440000|2022-02-01 00:47:20|4502.75|4502.15|4503.13|4502.53|4503.13|4502.53|4502.75|4502.15|24
1643676450000|2022-02-01 00:47:30|4503.38|4502.78|4503.38|4502.78|4503.38|4502.78|4503.13|4502.53|19
1643676460000|2022-02-01 00:47:40|||||||||3
1643676470000|2022-02-01 00:47:50|4503.5|4502.9|4503.88|4503.28|4503.88|4503.28|4503.38|4502.78|136
1643676480000|2022-02-01 00:48:00|4504.13|4503.53|4504.38|4503.78|4504.38|4503.78|4504.13|4503.53|67
1643676490000|2022-02-01 00:48:10|4504.13|4503.53|4504.13|4503.53|4504.38|4503.78|4504.13|4503.53|29
1643676500000|2022-02-01 00:48:20|4504.38|4503.78|4504.38|4503.78|4504.38|4503.78|4504.38|4503.78|3
1643676510000|2022-02-01 00:48:30|||||||||1
1643676520000|2022-02-01 00:48:40|4504.63|4504.03|4504.88|4504.28|4504.88|4504.28|4504.38|4503.78|63
1643676530000|2022-02-01 00:48:50|4504.63|4504.03|4504.5|4503.9|4504.63|4504.03|4504.5|4503.9|20
1643676540000|2022-02-01 00:49:00|4504.63|4504.03|4504.38|4503.78|4504.63|4504.03|4504.13|4503.53|23
1643676550000|2022-02-01 00:49:10|4503.88|4503.28|4504.13|4503.53|4504.13|4503.53|4503.75|4503.15|31
1643676560000|2022-02-01 00:49:20|4504|4503.4|4504.13|4503.53|4504.13|4503.53|4504|4503.4|14
1643676570000|2022-02-01 00:49:30|4503.88|4503.28|4504.38|4503.78|4504.38|4503.78|4503.88|4503.28|13
1643676580000|2022-02-01 00:49:40|4504.25|4503.65|4504.38|4503.78|4504.38|4503.78|4504.25|4503.65|8
1643676590000|2022-02-01 00:49:50|4504.13|4503.53|4504.25|4503.65|4504.38|4503.78|4504.13|4503.53|4
1643676600000|2022-02-01 00:50:00|4504.38|4503.78|4504.38|4503.78|4504.63|4504.03|4504.25|4503.65|19
1643676610000|2022-02-01 00:50:10|4504.5|4503.9|4504.63|4504.03|4504.63|4504.03|4504.38|4503.78|26
1643676620000|2022-02-01 00:50:20|4504.88|4504.28|4504.75|4504.15|4504.88|4504.28|4504.63|4504.03|45
1643676630000|2022-02-01 00:50:30|4504.88|4504.28|4505.38|4504.78|4505.38|4504.78|4504.88|4504.28|75
1643676640000|2022-02-01 00:50:40|4505.63|4505.03|4505.13|4504.53|4505.63|4505.03|4505.13|4504.53|49
1643676650000|2022-02-01 00:50:50|4505.25|4504.65|4505.13|4504.53|4505.38|4504.78|4505.13|4504.53|12
1643676660000|2022-02-01 00:51:00|4504.88|4504.28|4504.88|4504.28|4504.88|4504.28|4504.88|4504.28|10
1643676670000|2022-02-01 00:51:10|4504.63|4504.03|4504.38|4503.78|4504.63|4504.03|4504.38|4503.78|29
1643676680000|2022-02-01 00:51:20|4504.63|4504.03|4504.63|4504.03|4504.63|4504.03|4504.63|4504.03|5
1643676690000|2022-02-01 00:51:30|4504.75|4504.15|4504.75|4504.15|4504.88|4504.28|4504.63|4504.03|5
1643676700000|2022-02-01 00:51:40|4504.88|4504.28|4505|4504.4|4505|4504.4|4504.75|4504.15|11
1643676710000|2022-02-01 00:51:50|4505.13|4504.53|4505.13|4504.53|4505.13|4504.53|4505.13|4504.53|6
1643676720000|2022-02-01 00:52:00|4505|4504.4|4504.88|4504.28|4505|4504.4|4504.88|4504.28|10
1643676730000|2022-02-01 00:52:10|4504.75|4504.15|4504.38|4503.78|4504.75|4504.15|4504.38|4503.78|30
1643676740000|2022-02-01 00:52:20|4504.25|4503.65|4504.38|4503.78|4504.38|4503.78|4504.25|4503.65|19
1643676750000|2022-02-01 00:52:30|4504.25|4503.65|4503.88|4503.28|4504.25|4503.65|4503.75|4503.15|46
1643676760000|2022-02-01 00:52:40|4503.75|4503.15|4503.75|4503.15|4503.88|4503.28|4503.38|4502.78|105
1643676770000|2022-02-01 00:52:50|4503.63|4503.03|4503.5|4502.9|4503.63|4503.03|4503.38|4502.78|8
1643676780000|2022-02-01 00:53:00|4503.63|4503.03|4503.88|4503.28|4503.88|4503.28|4503.63|4503.03|20
1643676790000|2022-02-01 00:53:10|4503.63|4503.03|4503.38|4502.78|4503.63|4503.03|4503.38|4502.78|18
1643676810000|2022-02-01 00:53:30|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|13
1643676820000|2022-02-01 00:53:40|||||||||4
1643676830000|2022-02-01 00:53:50|4503.88|4503.28|4503.63|4503.03|4503.88|4503.28|4503.63|4503.03|31
1643676840000|2022-02-01 00:54:00|4503.75|4503.15|4503.63|4503.03|4503.88|4503.28|4503.63|4503.03|13
1643676860000|2022-02-01 00:54:20|4503.38|4502.78|4503.13|4502.53|4503.38|4502.78|4503.13|4502.53|17
1643676870000|2022-02-01 00:54:30|4503.38|4502.78|4503.5|4502.9|4503.5|4502.9|4503.38|4502.78|17
1643676880000|2022-02-01 00:54:40|4503.38|4502.78|4503.38|4502.78|4503.63|4503.03|4503.38|4502.78|1
1643676890000|2022-02-01 00:54:50|4503.13|4502.53|4503.63|4503.03|4503.63|4503.03|4503.13|4502.53|10
1643676900000|2022-02-01 00:55:00|4503.38|4502.78|4503.38|4502.78|4503.38|4502.78|4503.38|4502.78|7
1643676910000|2022-02-01 00:55:10|4503.5|4502.9|4503.63|4503.03|4503.63|4503.03|4503.5|4502.9|26
1643676920000|2022-02-01 00:55:20|||||||||4
1643676940000|2022-02-01 00:55:40|4503.88|4503.28|4503.63|4503.03|4503.88|4503.28|4503.63|4503.03|18
1643676950000|2022-02-01 00:55:50|4503.88|4503.28|4504.38|4503.78|4504.38|4503.78|4503.88|4503.28|38
1643676960000|2022-02-01 00:56:00|4504.13|4503.53|4504.13|4503.53|4504.25|4503.65|4504.13|4503.53|8
1643676970000|2022-02-01 00:56:10|4503.88|4503.28|4503.63|4503.03|4503.88|4503.28|4503.63|4503.03|6
1643676980000|2022-02-01 00:56:20|4503.75|4503.15|4503.88|4503.28|4503.88|4503.28|4503.75|4503.15|6
1643676990000|2022-02-01 00:56:30|4503.75|4503.15|4503.63|4503.03|4503.88|4503.28|4503.63|4503.03|10
1643677000000|2022-02-01 00:56:40|4503.88|4503.28|4504.13|4503.53|4504.13|4503.53|4503.88|4503.28|14
1643677010000|2022-02-01 00:56:50|4504.25|4503.65|4504.13|4503.53|4504.25|4503.65|4504.13|4503.53|8
1643677020000|2022-02-01 00:57:00|4504.25|4503.65|4503.88|4503.28|4504.38|4503.78|4503.88|4503.28|11
1643677030000|2022-02-01 00:57:10|4504.13|4503.53|4504.38|4503.78|4504.38|4503.78|4504.13|4503.53|4
1643677040000|2022-02-01 00:57:20|4504.25|4503.65|4504|4503.4|4504.38|4503.78|4504|4503.4|21
1643677050000|2022-02-01 00:57:30|4503.88|4503.28|4503.88|4503.28|4504|4503.4|4503.88|4503.28|12
1643677060000|2022-02-01 00:57:40|4504|4503.4|4503.88|4503.28|4504.13|4503.53|4503.88|4503.28|5
1643677070000|2022-02-01 00:57:50|4504.13|4503.53|4503.88|4503.28|4504.13|4503.53|4503.88|4503.28|23
1643677080000|2022-02-01 00:58:00|4504.13|4503.53|4504.38|4503.78|4504.38|4503.78|4504.13|4503.53|14
1643677090000|2022-02-01 00:58:10|4504.25|4503.65|4504.38|4503.78|4504.38|4503.78|4504.25|4503.65|64
1643677100000|2022-02-01 00:58:20|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|32
1643677110000|2022-02-01 00:58:30|4504|4503.4|4504.13|4503.53|4504.13|4503.53|4504|4503.4|17
1643677120000|2022-02-01 00:58:40|4504|4503.4|4504.13|4503.53|4504.13|4503.53|4503.88|4503.28|14
1643677130000|2022-02-01 00:58:50|4504.25|4503.65|4504.38|4503.78|4504.38|4503.78|4504.25|4503.65|5
1643677150000|2022-02-01 00:59:10|4503.88|4503.28|4503.63|4503.03|4503.88|4503.28|4503.63|4503.03|72
1643677170000|2022-02-01 00:59:30|4503.38|4502.78|4503.63|4503.03|4503.63|4503.03|4503.38|4502.78|40
1643677180000|2022-02-01 00:59:40|||||||||4
1643677190000|2022-02-01 00:59:50|4503.75|4503.15|4503.88|4503.28|4503.88|4503.28|4503.75|4503.15|10
1643677200000|2022-02-01 01:00:00|4503.75|4503.15|4503.88|4503.28|4503.88|4503.28|4503.75|4503.15|44
1643677210000|2022-02-01 01:00:10|4503.75|4503.15|4502.88|4502.28|4503.75|4503.15|4502.88|4502.28|63
1643677220000|2022-02-01 01:00:20|4502.63|4502.03|4502.13|4501.53|4502.63|4502.03|4502.13|4501.53|95
1643677230000|2022-02-01 01:00:30|||||||||13
1643677240000|2022-02-01 01:00:40|4502.38|4501.78|4503.13|4502.53|4503.13|4502.53|4502.38|4501.78|48
1643677250000|2022-02-01 01:00:50|4503.63|4503.03|4504.13|4503.53|4504.13|4503.53|4503.63|4503.03|51
1643677260000|2022-02-01 01:01:00|4504|4503.4|4503.25|4502.65|4504|4503.4|4503.13|4502.53|40
1643677270000|2022-02-01 01:01:10|4503.13|4502.53|4503.25|4502.65|4503.38|4502.78|4503.13|4502.53|6
1643677280000|2022-02-01 01:01:20|4503.13|4502.53|4502.5|4501.9|4503.13|4502.53|4502.38|4501.78|33
1643677290000|2022-02-01 01:01:30|4502.38|4501.78|4501.63|4501.03|4502.38|4501.78|4501.63|4501.03|42
1643677300000|2022-02-01 01:01:40|||||||||13
1643677310000|2022-02-01 01:01:50|4501.75|4501.15|4501.63|4501.03|4501.75|4501.15|4501.63|4501.03|27
1643677320000|2022-02-01 01:02:00|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|13
1643677330000|2022-02-01 01:02:10|||||||||1
1643677340000|2022-02-01 01:02:20|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|18
1643677350000|2022-02-01 01:02:30|4502|4501.4|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|15
1643677360000|2022-02-01 01:02:40|4502|4501.4|4502|4501.4|4502.13|4501.53|4502|4501.4|10
1643677370000|2022-02-01 01:02:50|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|0
1643677380000|2022-02-01 01:03:00|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.63|4501.03|61
1643677390000|2022-02-01 01:03:10|4502.13|4501.53|4501.88|4501.28|4502.13|4501.53|4501.88|4501.28|9
1643677400000|2022-02-01 01:03:20|4502|4501.4|4501.88|4501.28|4502|4501.4|4501.88|4501.28|9
1643677410000|2022-02-01 01:03:30|4502.13|4501.53|4501.88|4501.28|4502.13|4501.53|4501.88|4501.28|16
1643677420000|2022-02-01 01:03:40|4502|4501.4|4502.13|4501.53|4502.13|4501.53|4502|4501.4|8
1643677430000|2022-02-01 01:03:50|4502|4501.4|4502|4501.4|4502.13|4501.53|4501.88|4501.28|2
1643677440000|2022-02-01 01:04:00|4502.13|4501.53|4502|4501.4|4502.13|4501.53|4501.88|4501.28|7
1643677450000|2022-02-01 01:04:10|4501.88|4501.28|4501.88|4501.28|4502.38|4501.78|4501.88|4501.28|15
1643677460000|2022-02-01 01:04:20|4502.13|4501.53|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|8
1643677470000|2022-02-01 01:04:30|4502.63|4502.03|4502.88|4502.28|4502.88|4502.28|4502.5|4501.9|29
1643677480000|2022-02-01 01:04:40|4503|4502.4|4503.25|4502.65|4503.38|4502.78|4502.88|4502.28|34
1643677490000|2022-02-01 01:04:50|4503.13|4502.53|4502.88|4502.28|4503.25|4502.65|4502.88|4502.28|9
1643677500000|2022-02-01 01:05:00|4503|4502.4|4503|4502.4|4503|4502.4|4503|4502.4|8
1643677510000|2022-02-01 01:05:10|4502.88|4502.28|4502.13|4501.53|4502.88|4502.28|4502.13|4501.53|19
1643677520000|2022-02-01 01:05:20|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|8
1643677530000|2022-02-01 01:05:30|4502.25|4501.65|4502.25|4501.65|4502.25|4501.65|4501.88|4501.28|12
1643677540000|2022-02-01 01:05:40|4502.13|4501.53|4502.13|4501.53|4502.38|4501.78|4502|4501.4|10
1643677550000|2022-02-01 01:05:50|4502.25|4501.65|4502.13|4501.53|4502.38|4501.78|4502.13|4501.53|9
1643677560000|2022-02-01 01:06:00|4502|4501.4|4502|4501.4|4502.13|4501.53|4501.88|4501.28|58
1643677570000|2022-02-01 01:06:10|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502|4501.4|7
1643677580000|2022-02-01 01:06:20|4502.25|4501.65|4502.13|4501.53|4502.25|4501.65|4502.13|4501.53|6
1643677590000|2022-02-01 01:06:30|4502.25|4501.65|4502.38|4501.78|4502.38|4501.78|4502.25|4501.65|1
1643677600000|2022-02-01 01:06:40|4502.13|4501.53|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|12
1643677610000|2022-02-01 01:06:50|4502.63|4502.03|4502.88|4502.28|4502.88|4502.28|4502.63|4502.03|5
1643677620000|2022-02-01 01:07:00|4503.13|4502.53|4502.63|4502.03|4503.13|4502.53|4502.63|4502.03|22
1643677630000|2022-02-01 01:07:10|4502.75|4502.15|4502.63|4502.03|4502.88|4502.28|4502.63|4502.03|7
1643677640000|2022-02-01 01:07:20|4502.38|4501.78|4502.63|4502.03|4502.63|4502.03|4502.38|4501.78|7
1643677650000|2022-02-01 01:07:30|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|6
1643677660000|2022-02-01 01:07:40|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|3
1643677670000|2022-02-01 01:07:50|4502.5|4501.9|4502.5|4501.9|4502.63|4502.03|4502.38|4501.78|6
1643677680000|2022-02-01 01:08:00|4502.38|4501.78|4502.5|4501.9|4502.63|4502.03|4502.38|4501.78|3
1643677690000|2022-02-01 01:08:10|4502.38|4501.78|4502|4501.4|4502.38|4501.78|4502|4501.4|14
1643677700000|2022-02-01 01:08:20|4502.13|4501.53|4501.63|4501.03|4502.13|4501.53|4501.63|4501.03|13
1643677710000|2022-02-01 01:08:30|4501.88|4501.28|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|23
1643677720000|2022-02-01 01:08:40|4501.38|4500.78|4501.63|4501.03|4501.63|4501.03|4501.38|4500.78|41
1643677730000|2022-02-01 01:08:50|4501.38|4500.78|4501.38|4500.78|4501.63|4501.03|4501.13|4500.53|7
1643677740000|2022-02-01 01:09:00|4501.5|4500.9|4501.38|4500.78|4501.63|4501.03|4501.38|4500.78|12
1643677750000|2022-02-01 01:09:10|||||||||1
1643677760000|2022-02-01 01:09:20|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.5|4500.9|13
1643677770000|2022-02-01 01:09:30|4501.88|4501.28|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|40
1643677780000|2022-02-01 01:09:40|4501.38|4500.78|4501.13|4500.53|4501.38|4500.78|4501.13|4500.53|23
1643677790000|2022-02-01 01:09:50|4501.38|4500.78|4501.13|4500.53|4501.38|4500.78|4501.13|4500.53|14
1643677810000|2022-02-01 01:10:10|4501.38|4500.78|4501.63|4501.03|4501.63|4501.03|4501.38|4500.78|26
1643677820000|2022-02-01 01:10:20|4501.75|4501.15|4502.13|4501.53|4502.13|4501.53|4501.63|4501.03|23
1643677830000|2022-02-01 01:10:30|4502|4501.4|4502.13|4501.53|4502.13|4501.53|4502|4501.4|7
1643677840000|2022-02-01 01:10:40|4502|4501.4|4501.88|4501.28|4502|4501.4|4501.88|4501.28|4
1643677850000|2022-02-01 01:10:50|4502|4501.4|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|15
1643677860000|2022-02-01 01:11:00|4502|4501.4|4501.88|4501.28|4502.13|4501.53|4501.88|4501.28|24
1643677870000|2022-02-01 01:11:10|4502.13|4501.53|4502|4501.4|4502.13|4501.53|4502|4501.4|19
1643677880000|2022-02-01 01:11:20|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|0
1643677890000|2022-02-01 01:11:30|4502.38|4501.78|4502.25|4501.65|4502.38|4501.78|4502.25|4501.65|4
1643677900000|2022-02-01 01:11:40|4502.38|4501.78|4502.25|4501.65|4502.38|4501.78|4502.25|4501.65|0
1643677910000|2022-02-01 01:11:50|4502.13|4501.53|4502|4501.4|4502.13|4501.53|4502|4501.4|20
1643677920000|2022-02-01 01:12:00|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|17
1643677930000|2022-02-01 01:12:10|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|15
1643677940000|2022-02-01 01:12:20|4501.63|4501.03|4501.13|4500.53|4501.63|4501.03|4501.13|4500.53|37
1643677950000|2022-02-01 01:12:30|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|8
1643677960000|2022-02-01 01:12:40|||||||||7
1643677970000|2022-02-01 01:12:50|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|7
1643677980000|2022-02-01 01:13:00|4501.88|4501.28|4502.25|4501.65|4502.25|4501.65|4501.88|4501.28|23
1643677990000|2022-02-01 01:13:10|4502.38|4501.78|4502.13|4501.53|4502.38|4501.78|4502.13|4501.53|7
1643678000000|2022-02-01 01:13:20|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|1
1643678010000|2022-02-01 01:13:30|4502.25|4501.65|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|0
1643678030000|2022-02-01 01:13:50|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|4
1643678040000|2022-02-01 01:14:00|4502.88|4502.28|4502.88|4502.28|4503|4502.4|4502.88|4502.28|7
1643678050000|2022-02-01 01:14:10|4503|4502.4|4502.63|4502.03|4503|4502.4|4502.63|4502.03|8
1643678060000|2022-02-01 01:14:20|4502.38|4501.78|4502.63|4502.03|4502.63|4502.03|4502.38|4501.78|21
1643678070000|2022-02-01 01:14:30|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|10
1643678090000|2022-02-01 01:14:50|4502.5|4501.9|4502.5|4501.9|4502.5|4501.9|4502.5|4501.9|25
1643678100000|2022-02-01 01:15:00|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4
1643678120000|2022-02-01 01:15:20|4502.13|4501.53|4502.13|4501.53|4502.25|4501.65|4502.13|4501.53|6
1643678130000|2022-02-01 01:15:30|4502.25|4501.65|4502.63|4502.03|4502.63|4502.03|4502.25|4501.65|18
1643678140000|2022-02-01 01:15:40|4503.38|4502.78|4502.88|4502.28|4503.38|4502.78|4502.88|4502.28|89
1643678150000|2022-02-01 01:15:50|4503.13|4502.53|4502.88|4502.28|4503.13|4502.53|4502.88|4502.28|7
1643678160000|2022-02-01 01:16:00|4503|4502.4|4503.13|4502.53|4503.13|4502.53|4503|4502.4|0
1643678170000|2022-02-01 01:16:10|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|3
1643678180000|2022-02-01 01:16:20|4502.63|4502.03|4502.38|4501.78|4502.63|4502.03|4502.38|4501.78|23
1643678190000|2022-02-01 01:16:30|||||||||1
1643678200000|2022-02-01 01:16:40|4502.5|4501.9|4502.63|4502.03|4502.63|4502.03|4502.5|4501.9|2
1643678210000|2022-02-01 01:16:50|4502.5|4501.9|4502.63|4502.03|4502.63|4502.03|4502.5|4501.9|6
1643678220000|2022-02-01 01:17:00|4502.5|4501.9|4502.63|4502.03|4502.63|4502.03|4502.5|4501.9|8
1643678230000|2022-02-01 01:17:10|4502.5|4501.9|4503.13|4502.53|4503.13|4502.53|4502.38|4501.78|24
1643678240000|2022-02-01 01:17:20|4502.88|4502.28|4502.38|4501.78|4502.88|4502.28|4502.38|4501.78|9
1643678250000|2022-02-01 01:17:30|4502.63|4502.03|4502.25|4501.65|4502.63|4502.03|4502.13|4501.53|27
1643678260000|2022-02-01 01:17:40|4502.13|4501.53|4502.63|4502.03|4502.63|4502.03|4502.13|4501.53|15
1643678270000|2022-02-01 01:17:50|4502.75|4502.15|4502.63|4502.03|4502.88|4502.28|4502.63|4502.03|2
1643678280000|2022-02-01 01:18:00|4502.38|4501.78|4502.38|4501.78|4502.5|4501.9|4502.38|4501.78|10
1643678290000|2022-02-01 01:18:10|4502.5|4501.9|4502.88|4502.28|4502.88|4502.28|4502.5|4501.9|7
1643678300000|2022-02-01 01:18:20|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|1
1643678310000|2022-02-01 01:18:30|4503.38|4502.78|4502.88|4502.28|4503.38|4502.78|4502.75|4502.15|19
1643678320000|2022-02-01 01:18:40|4502.75|4502.15|4502.63|4502.03|4502.75|4502.15|4502.63|4502.03|5
1643678330000|2022-02-01 01:18:50|||||||||6
1643678340000|2022-02-01 01:19:00|4502.38|4501.78|4502.13|4501.53|4502.38|4501.78|4502.13|4501.53|14
1643678350000|2022-02-01 01:19:10|4502.38|4501.78|4502.25|4501.65|4502.38|4501.78|4502.13|4501.53|11
1643678360000|2022-02-01 01:19:20|4502.13|4501.53|4502.63|4502.03|4502.63|4502.03|4502.13|4501.53|3
1643678370000|2022-02-01 01:19:30|4502.75|4502.15|4502.88|4502.28|4502.88|4502.28|4502.63|4502.03|4
1643678380000|2022-02-01 01:19:40|4502.75|4502.15|4502.88|4502.28|4502.88|4502.28|4502.75|4502.15|11
1643678390000|2022-02-01 01:19:50|4502.75|4502.15|4502.75|4502.15|4502.88|4502.28|4502.63|4502.03|35
1643678400000|2022-02-01 01:20:00|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|2
1643678410000|2022-02-01 01:20:10|4502.63|4502.03|4503|4502.4|4503.13|4502.53|4502.63|4502.03|32
1643678420000|2022-02-01 01:20:20|4503.13|4502.53|4502.88|4502.28|4503.13|4502.53|4502.88|4502.28|7
1643678430000|2022-02-01 01:20:30|||||||||28
1643678440000|2022-02-01 01:20:40|4502.63|4502.03|4502.38|4501.78|4502.63|4502.03|4502.38|4501.78|35
1643678450000|2022-02-01 01:20:50|4502.13|4501.53|4501.88|4501.28|4502.13|4501.53|4501.75|4501.15|75
1643678460000|2022-02-01 01:21:00|4502|4501.4|4501.88|4501.28|4502|4501.4|4501.88|4501.28|13
1643678470000|2022-02-01 01:21:10|4501.75|4501.15|4501.88|4501.28|4501.88|4501.28|4501.63|4501.03|15
1643678480000|2022-02-01 01:21:20|4501.75|4501.15|4501.75|4501.15|4501.75|4501.15|4501.75|4501.15|11
1643678490000|2022-02-01 01:21:30|4501.63|4501.03|4501|4500.4|4501.63|4501.03|4501|4500.4|53
1643678500000|2022-02-01 01:21:40|4500.88|4500.28|4500.38|4499.78|4501.13|4500.53|4500.38|4499.78|94
1643678510000|2022-02-01 01:21:50|4500.13|4499.53|4500.5|4499.9|4500.5|4499.9|4500.13|4499.53|94
1643678520000|2022-02-01 01:22:00|4500.38|4499.78|4500.63|4500.03|4500.63|4500.03|4500.38|4499.78|5
1643678530000|2022-02-01 01:22:10|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|9
1643678540000|2022-02-01 01:22:20|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.38|4499.78|20
1643678550000|2022-02-01 01:22:30|4500.75|4500.15|4500.63|4500.03|4500.88|4500.28|4500.63|4500.03|25
1643678560000|2022-02-01 01:22:40|4501.13|4500.53|4501|4500.4|4501.38|4500.78|4501|4500.4|51
1643678570000|2022-02-01 01:22:50|4501.13|4500.53|4500.75|4500.15|4501.13|4500.53|4500.75|4500.15|21
1643678580000|2022-02-01 01:23:00|4500.63|4500.03|4500|4499.4|4500.88|4500.28|4499.63|4499.03|129
1643678590000|2022-02-01 01:23:10|4499.88|4499.28|4500|4499.4|4500.38|4499.78|4499.88|4499.28|47
1643678600000|2022-02-01 01:23:20|4500.13|4499.53|4500.13|4499.53|4500.38|4499.78|4500|4499.4|74
1643678610000|2022-02-01 01:23:30|4500|4499.4|4499.75|4499.15|4500.13|4499.53|4499.63|4499.03|10
1643678620000|2022-02-01 01:23:40|4499.63|4499.03|4499.13|4498.53|4499.63|4499.03|4499.13|4498.53|50
1643678630000|2022-02-01 01:23:50|4499.38|4498.78|4499.63|4499.03|4499.63|4499.03|4499.25|4498.65|31
1643678640000|2022-02-01 01:24:00|4499.75|4499.15|4499.63|4499.03|4499.88|4499.28|4499.63|4499.03|18
1643678650000|2022-02-01 01:24:10|4499.5|4498.9|4499.38|4498.78|4499.5|4498.9|4499.38|4498.78|50
1643678660000|2022-02-01 01:24:20|4499.13|4498.53|4499.88|4499.28|4499.88|4499.28|4499.13|4498.53|61
1643678670000|2022-02-01 01:24:30|4499.75|4499.15|4499.88|4499.28|4499.88|4499.28|4499.63|4499.03|7
1643678680000|2022-02-01 01:24:40|4499.63|4499.03|4499.63|4499.03|4499.63|4499.03|4499.63|4499.03|12
1643678690000|2022-02-01 01:24:50|4499.5|4498.9|4499.88|4499.28|4499.88|4499.28|4499.5|4498.9|5
1643678700000|2022-02-01 01:25:00|4499.63|4499.03|4499.63|4499.03|4499.63|4499.03|4499.63|4499.03|8
1643678710000|2022-02-01 01:25:10|4499.38|4498.78|4499.13|4498.53|4499.38|4498.78|4499.13|4498.53|12
1643678720000|2022-02-01 01:25:20|4499.38|4498.78|4499.13|4498.53|4499.38|4498.78|4499.13|4498.53|31
1643678730000|2022-02-01 01:25:30|4499.38|4498.78|4499.38|4498.78|4499.38|4498.78|4499.13|4498.53|32
1643678740000|2022-02-01 01:25:40|4499.13|4498.53|4499.38|4498.78|4499.38|4498.78|4499.13|4498.53|21
1643678750000|2022-02-01 01:25:50|4499.13|4498.53|4499.13|4498.53|4499.13|4498.53|4499.13|4498.53|9
1643678760000|2022-02-01 01:26:00|4499.25|4498.65|4499.38|4498.78|4499.38|4498.78|4499.13|4498.53|35
1643678770000|2022-02-01 01:26:10|4499.63|4499.03|4499.63|4499.03|4499.63|4499.03|4499.63|4499.03|30
1643678780000|2022-02-01 01:26:20|4499.88|4499.28|4499.63|4499.03|4499.88|4499.28|4499.63|4499.03|34
1643678790000|2022-02-01 01:26:30|4499.75|4499.15|4499.63|4499.03|4499.75|4499.15|4499.63|4499.03|10
1643678800000|2022-02-01 01:26:40|4499.75|4499.15|4499.88|4499.28|4499.88|4499.28|4499.75|4499.15|3
1643678810000|2022-02-01 01:26:50|4499.75|4499.15|4499.63|4499.03|4499.88|4499.28|4499.63|4499.03|14
1643678820000|2022-02-01 01:27:00|4499.38|4498.78|4499.38|4498.78|4499.38|4498.78|4499.38|4498.78|7
1643678830000|2022-02-01 01:27:10|4499.25|4498.65|4497.63|4497.03|4499.25|4498.65|4497.63|4497.03|301
1643678840000|2022-02-01 01:27:20|4497.38|4496.78|4497.38|4496.78|4497.63|4497.03|4497.38|4496.78|89
1643678850000|2022-02-01 01:27:30|4497.63|4497.03|4497.38|4496.78|4497.63|4497.03|4497.38|4496.78|28
1643678860000|2022-02-01 01:27:40|4497.25|4496.65|4497.13|4496.53|4497.25|4496.65|4496.63|4496.03|128
1643678870000|2022-02-01 01:27:50|4496.88|4496.28|4496.88|4496.28|4497.13|4496.53|4496.88|4496.28|18
1643678880000|2022-02-01 01:28:00|4497.13|4496.53|4497.38|4496.78|4497.38|4496.78|4497.13|4496.53|45
1643678890000|2022-02-01 01:28:10|4497.13|4496.53|4497.13|4496.53|4497.38|4496.78|4497.13|4496.53|30
1643678900000|2022-02-01 01:28:20|4497.38|4496.78|4497.63|4497.03|4497.63|4497.03|4497.38|4496.78|24
1643678910000|2022-02-01 01:28:30|4497.88|4497.28|4497.63|4497.03|4497.88|4497.28|4497.63|4497.03|21
1643678920000|2022-02-01 01:28:40|4497.5|4496.9|4497.63|4497.03|4497.63|4497.03|4497.5|4496.9|6
1643678930000|2022-02-01 01:28:50|4497.88|4497.28|4498.13|4497.53|4498.13|4497.53|4497.75|4497.15|21
1643678940000|2022-02-01 01:29:00|4497.88|4497.28|4497.38|4496.78|4497.88|4497.28|4497.38|4496.78|25
1643678950000|2022-02-01 01:29:10|4497.88|4497.28|4497.88|4497.28|4497.88|4497.28|4497.88|4497.28|21
1643678960000|2022-02-01 01:29:20|4498|4497.4|4498.13|4497.53|4498.13|4497.53|4498|4497.4|15
1643678970000|2022-02-01 01:29:30|4498.63|4498.03|4498.5|4497.9|4498.63|4498.03|4498.38|4497.78|61
1643678980000|2022-02-01 01:29:40|4498.38|4497.78|4498.63|4498.03|4498.88|4498.28|4498.38|4497.78|27
1643678990000|2022-02-01 01:29:50|4498.88|4498.28|4498.88|4498.28|4498.88|4498.28|4498.88|4498.28|28
1643679000000|2022-02-01 01:30:00|4499|4498.4|4498.63|4498.03|4499.13|4498.53|4498.63|4498.03|18
1643679010000|2022-02-01 01:30:10|4498.5|4497.9|4498.88|4498.28|4498.88|4498.28|4498.38|4497.78|23
1643679020000|2022-02-01 01:30:20|4498.63|4498.03|4498.75|4498.15|4498.88|4498.28|4498.63|4498.03|22
1643679030000|2022-02-01 01:30:30|4498.63|4498.03|4498.88|4498.28|4498.88|4498.28|4498.63|4498.03|6
1643679040000|2022-02-01 01:30:40|4498.75|4498.15|4497.88|4497.28|4498.75|4498.15|4497.88|4497.28|41
1643679050000|2022-02-01 01:30:50|4498.13|4497.53|4498.13|4497.53|4498.13|4497.53|4498.13|4497.53|7
1643679060000|2022-02-01 01:31:00|4498|4497.4|4497.88|4497.28|4498|4497.4|4497.88|4497.28|5
1643679070000|2022-02-01 01:31:10|4497.63|4497.03|4496.88|4496.28|4497.63|4497.03|4496.75|4496.15|55
1643679080000|2022-02-01 01:31:20|4496.63|4496.03|4496.38|4495.78|4496.63|4496.03|4495.5|4494.9|170
1643679090000|2022-02-01 01:31:30|4496.13|4495.53|4496.88|4496.28|4496.88|4496.28|4496.13|4495.53|26
1643679100000|2022-02-01 01:31:40|4496.63|4496.03|4496.88|4496.28|4496.88|4496.28|4496.38|4495.78|48
1643679110000|2022-02-01 01:31:50|4496.75|4496.15|4496.88|4496.28|4496.88|4496.28|4496.63|4496.03|16
1643679120000|2022-02-01 01:32:00|4497.13|4496.53|4497|4496.4|4497.38|4496.78|4497|4496.4|28
1643679130000|2022-02-01 01:32:10|4497.13|4496.53|4497.75|4497.15|4497.75|4497.15|4497|4496.4|50
1643679140000|2022-02-01 01:32:20|4497.63|4497.03|4497.13|4496.53|4497.88|4497.28|4497.13|4496.53|31
1643679150000|2022-02-01 01:32:30|4497.38|4496.78|4497.63|4497.03|4497.63|4497.03|4497.25|4496.65|18
1643679160000|2022-02-01 01:32:40|4498|4497.4|4497.88|4497.28|4498|4497.4|4497.88|4497.28|73
1643679170000|2022-02-01 01:32:50|4497.75|4497.15|4498.13|4497.53|4498.13|4497.53|4497.75|4497.15|5
1643679180000|2022-02-01 01:33:00|||||||||2
1643679190000|2022-02-01 01:33:10|4498.38|4497.78|4497.88|4497.28|4498.38|4497.78|4497.88|4497.28|20
1643679200000|2022-02-01 01:33:20|4497.75|4497.15|4497.75|4497.15|4497.75|4497.15|4497.38|4496.78|29
1643679210000|2022-02-01 01:33:30|4497.63|4497.03|4497.5|4496.9|4497.88|4497.28|4497.5|4496.9|3
1643679220000|2022-02-01 01:33:40|4497.63|4497.03|4498.13|4497.53|4498.13|4497.53|4497.63|4497.03|4
1643679230000|2022-02-01 01:33:50|4498|4497.4|4498.38|4497.78|4498.38|4497.78|4498|4497.4|5
1643679240000|2022-02-01 01:34:00|4498.63|4498.03|4498.25|4497.65|4498.63|4498.03|4498.13|4497.53|17
1643679250000|2022-02-01 01:34:10|4498.38|4497.78|4498.5|4497.9|4498.88|4498.28|4498.38|4497.78|12
1643679260000|2022-02-01 01:34:20|4498.38|4497.78|4498.25|4497.65|4498.88|4498.28|4498.25|4497.65|18
1643679270000|2022-02-01 01:34:30|4498.13|4497.53|4498.13|4497.53|4498.25|4497.65|4498.13|4497.53|2
1643679280000|2022-02-01 01:34:40|4498.25|4497.65|4498.25|4497.65|4498.25|4497.65|4498.25|4497.65|11
1643679290000|2022-02-01 01:34:50|4498.38|4497.78|4498.5|4497.9|4498.63|4498.03|4498.38|4497.78|7
1643679300000|2022-02-01 01:35:00|4498.63|4498.03|4498.88|4498.28|4498.88|4498.28|4498.63|4498.03|29
1643679310000|2022-02-01 01:35:10|4498.63|4498.03|4498.63|4498.03|4498.75|4498.15|4498.63|4498.03|10
1643679320000|2022-02-01 01:35:20|4498.5|4497.9|4498.38|4497.78|4498.63|4498.03|4498.25|4497.65|11
1643679330000|2022-02-01 01:35:30|4498.63|4498.03|4498.13|4497.53|4498.63|4498.03|4498.13|4497.53|28
1643679340000|2022-02-01 01:35:40|4498.38|4497.78|4498.13|4497.53|4498.38|4497.78|4498.13|4497.53|27
1643679350000|2022-02-01 01:35:50|4498.38|4497.78|4498.38|4497.78|4498.38|4497.78|4498.25|4497.65|16
1643679360000|2022-02-01 01:36:00|4498.25|4497.65|4498.63|4498.03|4498.63|4498.03|4498.25|4497.65|18
1643679370000|2022-02-01 01:36:10|4498.75|4498.15|4498.75|4498.15|4498.75|4498.15|4498.75|4498.15|2
1643679380000|2022-02-01 01:36:20|4498.63|4498.03|4498.13|4497.53|4498.63|4498.03|4498.13|4497.53|8
1643679390000|2022-02-01 01:36:30|4498.38|4497.78|4498.88|4498.28|4498.88|4498.28|4498.38|4497.78|26
1643679400000|2022-02-01 01:36:40|4498.75|4498.15|4498.88|4498.28|4498.88|4498.28|4498.63|4498.03|12
1643679410000|2022-02-01 01:36:50|4498.75|4498.15|4498.38|4497.78|4498.75|4498.15|4498.38|4497.78|15
1643679420000|2022-02-01 01:37:00|4498.63|4498.03|4499.13|4498.53|4499.13|4498.53|4498.63|4498.03|39
1643679430000|2022-02-01 01:37:10|4498.88|4498.28|4498.88|4498.28|4498.88|4498.28|4498.63|4498.03|17
1643679440000|2022-02-01 01:37:20|4498.75|4498.15|4498.38|4497.78|4498.75|4498.15|4498.38|4497.78|16
1643679450000|2022-02-01 01:37:30|4498.13|4497.53|4498.13|4497.53|4498.38|4497.78|4498.13|4497.53|10
1643679460000|2022-02-01 01:37:40|4498.38|4497.78|4498.25|4497.65|4498.38|4497.78|4498.13|4497.53|21
1643679470000|2022-02-01 01:37:50|4498.38|4497.78|4498.13|4497.53|4498.38|4497.78|4498.13|4497.53|7
1643679480000|2022-02-01 01:38:00|4498.38|4497.78|4498.38|4497.78|4498.38|4497.78|4498.25|4497.65|14
1643679490000|2022-02-01 01:38:10|4498.63|4498.03|4498.63|4498.03|4498.63|4498.03|4498.63|4498.03|30
1643679500000|2022-02-01 01:38:20|4498.38|4497.78|4498.63|4498.03|4498.63|4498.03|4498.38|4497.78|11
1643679520000|2022-02-01 01:38:40|4498.88|4498.28|4498.5|4497.9|4498.88|4498.28|4498.38|4497.78|32
1643679530000|2022-02-01 01:38:50|4498.13|4497.53|4498.13|4497.53|4498.13|4497.53|4498.13|4497.53|25
1643679540000|2022-02-01 01:39:00|4497.88|4497.28|4497.63|4497.03|4497.88|4497.28|4497.63|4497.03|64
1643679550000|2022-02-01 01:39:10|4497.38|4496.78|4497.88|4497.28|4497.88|4497.28|4497.38|4496.78|44
1643679560000|2022-02-01 01:39:20|4497.75|4497.15|4498.13|4497.53|4498.13|4497.53|4497.75|4497.15|23
1643679570000|2022-02-01 01:39:30|4498.63|4498.03|4498.75|4498.15|4498.88|4498.28|4498.63|4498.03|28
1643679580000|2022-02-01 01:39:40|4498.63|4498.03|4498.5|4497.9|4498.75|4498.15|4498.5|4497.9|23
1643679590000|2022-02-01 01:39:50|4498.63|4498.03|4498.88|4498.28|4498.88|4498.28|4498.5|4497.9|27
1643679600000|2022-02-01 01:40:00|4498.75|4498.15|4498.63|4498.03|4498.75|4498.15|4498.13|4497.53|62
1643679610000|2022-02-01 01:40:10|4498.88|4498.28|4498.88|4498.28|4498.88|4498.28|4498.63|4498.03|25
1643679620000|2022-02-01 01:40:20|4498.63|4498.03|4498.5|4497.9|4498.88|4498.28|4498.5|4497.9|49
1643679630000|2022-02-01 01:40:30|4498.63|4498.03|4498.5|4497.9|4498.63|4498.03|4498.5|4497.9|13
1643679640000|2022-02-01 01:40:40|4498.63|4498.03|4498.63|4498.03|4498.63|4498.03|4498.5|4497.9|10
1643679650000|2022-02-01 01:40:50|4498.5|4497.9|4498.63|4498.03|4498.63|4498.03|4498.13|4497.53|27
1643679660000|2022-02-01 01:41:00|4498.88|4498.28|4498.88|4498.28|4498.88|4498.28|4498.63|4498.03|17
1643679670000|2022-02-01 01:41:10|4498.75|4498.15|4498.88|4498.28|4498.88|4498.28|4498.75|4498.15|0
1643679680000|2022-02-01 01:41:20|4499.13|4498.53|4499.13|4498.53|4499.13|4498.53|4499|4498.4|20
1643679690000|2022-02-01 01:41:30|4498.88|4498.28|4498.88|4498.28|4499|4498.4|4498.88|4498.28|16
1643679710000|2022-02-01 01:41:50|4499|4498.4|4499.13|4498.53|4499.13|4498.53|4499|4498.4|16
1643679720000|2022-02-01 01:42:00|4499|4498.4|4497.63|4497.03|4499|4498.4|4497.63|4497.03|38
1643679730000|2022-02-01 01:42:10|4497.5|4496.9|4497.75|4497.15|4497.88|4497.28|4497.5|4496.9|19
1643679740000|2022-02-01 01:42:20|4497.88|4497.28|4497.63|4497.03|4497.88|4497.28|4497.38|4496.78|51
1643679750000|2022-02-01 01:42:30|4497.5|4496.9|4497.75|4497.15|4497.88|4497.28|4497.38|4496.78|20
1643679760000|2022-02-01 01:42:40|4497.63|4497.03|4497.63|4497.03|4497.63|4497.03|4497.63|4497.03|11
1643679770000|2022-02-01 01:42:50|4497.75|4497.15|4497.63|4497.03|4497.75|4497.15|4497.5|4496.9|6
1643679780000|2022-02-01 01:43:00|4497.5|4496.9|4497.88|4497.28|4497.88|4497.28|4497.38|4496.78|10
1643679790000|2022-02-01 01:43:10|4497.75|4497.15|4497.13|4496.53|4498.13|4497.53|4497.13|4496.53|51
1643679800000|2022-02-01 01:43:20|4497.38|4496.78|4497.38|4496.78|4497.38|4496.78|4497.13|4496.53|30
1643679810000|2022-02-01 01:43:30|4497.13|4496.53|4496.88|4496.28|4497.13|4496.53|4496.88|4496.28|24
1643679820000|2022-02-01 01:43:40|4497.13|4496.53|4497.13|4496.53|4497.25|4496.65|4497|4496.4|33
1643679830000|2022-02-01 01:43:50|4497.25|4496.65|4497.13|4496.53|4497.38|4496.78|4497.13|4496.53|15
1643679840000|2022-02-01 01:44:00|4497.25|4496.65|4497.13|4496.53|4497.38|4496.78|4497.13|4496.53|4
1643679850000|2022-02-01 01:44:10|4496.88|4496.28|4496.63|4496.03|4496.88|4496.28|4496.63|4496.03|30
1643679860000|2022-02-01 01:44:20|4496.75|4496.15|4496.75|4496.15|4496.88|4496.28|4496.38|4495.78|48
1643679870000|2022-02-01 01:44:30|4496.5|4495.9|4497.13|4496.53|4497.13|4496.53|4496.5|4495.9|46
1643679880000|2022-02-01 01:44:40|4497.38|4496.78|4496.63|4496.03|4497.38|4496.78|4496.63|4496.03|52
1643679890000|2022-02-01 01:44:50|4496.38|4495.78|4496.63|4496.03|4496.63|4496.03|4496.38|4495.78|22
1643679900000|2022-02-01 01:45:00|4496.88|4496.28|4497|4496.4|4497.13|4496.53|4496.88|4496.28|21
1643679910000|2022-02-01 01:45:10|4496.88|4496.28|4496.88|4496.28|4497|4496.4|4496.88|4496.28|35
1643679920000|2022-02-01 01:45:20|4497.13|4496.53|4497|4496.4|4497.13|4496.53|4497|4496.4|16
1643679930000|2022-02-01 01:45:30|4496.88|4496.28|4496.88|4496.28|4497|4496.4|4496.75|4496.15|13
1643679940000|2022-02-01 01:45:40|4496.63|4496.03|4496.88|4496.28|4496.88|4496.28|4496.63|4496.03|22
1643679950000|2022-02-01 01:45:50|4496.63|4496.03|4496.63|4496.03|4496.88|4496.28|4496.63|4496.03|45
1643679960000|2022-02-01 01:46:00|4496.5|4495.9|4495.88|4495.28|4496.63|4496.03|4495.88|4495.28|48
1643679970000|2022-02-01 01:46:10|4495.75|4495.15|4495.13|4494.53|4495.88|4495.28|4495.13|4494.53|141
1643679980000|2022-02-01 01:46:20|4495|4494.4|4493.88|4493.28|4495.13|4494.53|4493.75|4493.15|356
1643679990000|2022-02-01 01:46:30|4493.75|4493.15|4493.63|4493.03|4493.88|4493.28|4493.63|4493.03|70
1643680000000|2022-02-01 01:46:40|4493.38|4492.78|4492.88|4492.28|4493.38|4492.78|4492.88|4492.28|82
1643680010000|2022-02-01 01:46:50|4493.13|4492.53|4493.63|4493.03|4493.63|4493.03|4493.13|4492.53|108
1643680020000|2022-02-01 01:47:00|4493.88|4493.28|4494.13|4493.53|4494.38|4493.78|4493.88|4493.28|97
1643680030000|2022-02-01 01:47:10|4493.88|4493.28|4493.63|4493.03|4493.88|4493.28|4493.63|4493.03|30
1643680040000|2022-02-01 01:47:20|4493.38|4492.78|4493.88|4493.28|4493.88|4493.28|4493.38|4492.78|57
1643680050000|2022-02-01 01:47:30|4493.75|4493.15|4494.13|4493.53|4494.13|4493.53|4493.75|4493.15|11
1643680060000|2022-02-01 01:47:40|4494.38|4493.78|4494.63|4494.03|4494.63|4494.03|4494.38|4493.78|45
1643680070000|2022-02-01 01:47:50|4494.75|4494.15|4494.75|4494.15|4494.88|4494.28|4494.38|4493.78|32
1643680080000|2022-02-01 01:48:00|4494.88|4494.28|4494.88|4494.28|4494.88|4494.28|4494.63|4494.03|9
1643680090000|2022-02-01 01:48:10|4494.75|4494.15|4494.13|4493.53|4494.75|4494.15|4494|4493.4|97
1643680100000|2022-02-01 01:48:20|4494|4493.4|4494.88|4494.28|4494.88|4494.28|4494|4493.4|93
1643680110000|2022-02-01 01:48:30|4495.13|4494.53|4495.13|4494.53|4495.13|4494.53|4494.88|4494.28|9
1643680120000|2022-02-01 01:48:40|4495.38|4494.78|4495|4494.4|4495.38|4494.78|4495|4494.4|26
1643680130000|2022-02-01 01:48:50|4494.88|4494.28|4495.13|4494.53|4495.13|4494.53|4494.63|4494.03|11
1643680140000|2022-02-01 01:49:00|4495|4494.4|4494.88|4494.28|4495|4494.4|4494.63|4494.03|20
1643680150000|2022-02-01 01:49:10|4495|4494.4|4494.88|4494.28|4495.13|4494.53|4494.88|4494.28|7
1643680160000|2022-02-01 01:49:20|4495.13|4494.53|4494.63|4494.03|4495.13|4494.53|4494.63|4494.03|161
1643680170000|2022-02-01 01:49:30|4494.75|4494.15|4494.63|4494.03|4494.88|4494.28|4494.63|4494.03|36
1643680180000|2022-02-01 01:49:40|4494.88|4494.28|4494.63|4494.03|4494.88|4494.28|4494.63|4494.03|29
1643680190000|2022-02-01 01:49:50|4494.88|4494.28|4494.63|4494.03|4494.88|4494.28|4494.63|4494.03|46
1643680200000|2022-02-01 01:50:00|4494.88|4494.28|4494.63|4494.03|4494.88|4494.28|4494.63|4494.03|75
1643680210000|2022-02-01 01:50:10|4494.88|4494.28|4494.63|4494.03|4494.88|4494.28|4494.63|4494.03|34
1643680220000|2022-02-01 01:50:20|4493.13|4492.53|4493.13|4492.53|4493.63|4493.03|4492.88|4492.28|269
1643680230000|2022-02-01 01:50:30|4493|4492.4|4492.13|4491.53|4493.13|4492.53|4491.88|4491.28|163
1643680240000|2022-02-01 01:50:40|4492.38|4491.78|4492.38|4491.78|4492.38|4491.78|4492.13|4491.53|83
1643680250000|2022-02-01 01:50:50|4492.63|4492.03|4492.63|4492.03|4492.88|4492.28|4492.38|4491.78|133
1643680260000|2022-02-01 01:51:00|4492.13|4491.53|4491.88|4491.28|4492.25|4491.65|4491.38|4490.78|200
1643680270000|2022-02-01 01:51:10|4491.63|4491.03|4491|4490.4|4491.63|4491.03|4491|4490.4|121
1643680280000|2022-02-01 01:51:20|4491.13|4490.53|4491.63|4491.03|4491.88|4491.28|4491.13|4490.53|117
1643680290000|2022-02-01 01:51:30|4492.13|4491.53|4492.13|4491.53|4492.25|4491.65|4491.88|4491.28|179
1643680300000|2022-02-01 01:51:40|4491.88|4491.28|4492.38|4491.78|4492.38|4491.78|4491.88|4491.28|53
1643680310000|2022-02-01 01:51:50|4491.88|4491.28|4491.88|4491.28|4492.25|4491.65|4491.63|4491.03|158
1643680320000|2022-02-01 01:52:00|4491.63|4491.03|4491.13|4490.53|4491.88|4491.28|4491.13|4490.53|59
1643680330000|2022-02-01 01:52:10|4491.38|4490.78|4491.88|4491.28|4491.88|4491.28|4491.38|4490.78|22
1643680340000|2022-02-01 01:52:20|4492.13|4491.53|4491.63|4491.03|4492.13|4491.53|4491.38|4490.78|87
1643680350000|2022-02-01 01:52:30|4492|4491.4|4491.88|4491.28|4492|4491.4|4491.75|4491.15|59
1643680360000|2022-02-01 01:52:40|4491.63|4491.03|4491.88|4491.28|4491.88|4491.28|4491.63|4491.03|38
1643680370000|2022-02-01 01:52:50|4491.75|4491.15|4491.88|4491.28|4492|4491.4|4491.63|4491.03|7
1643680380000|2022-02-01 01:53:00|4491.63|4491.03|4491.5|4490.9|4491.63|4491.03|4491.13|4490.53|37
1643680390000|2022-02-01 01:53:10|4491.38|4490.78|4492.25|4491.65|4492.25|4491.65|4491.38|4490.78|59
1643680400000|2022-02-01 01:53:20|4492.38|4491.78|4492.88|4492.28|4492.88|4492.28|4492.38|4491.78|88
1643680410000|2022-02-01 01:53:30|4492.63|4492.03|4491.88|4491.28|4492.63|4492.03|4491.88|4491.28|129
1643680420000|2022-02-01 01:53:40|4491.75|4491.15|4491.88|4491.28|4492.13|4491.53|4491.63|4491.03|113
1643680430000|2022-02-01 01:53:50|4491.75|4491.15|4491.38|4490.78|4491.88|4491.28|4491.38|4490.78|78
1643680440000|2022-02-01 01:54:00|4491.5|4490.9|4491.38|4490.78|4491.5|4490.9|4491.25|4490.65|93
1643680450000|2022-02-01 01:54:10|4491.63|4491.03|4490.88|4490.28|4491.63|4491.03|4490.88|4490.28|61
1643680460000|2022-02-01 01:54:20|4490.63|4490.03|4490.63|4490.03|4490.63|4490.03|4490.63|4490.03|106
1643680470000|2022-02-01 01:54:30|4490.88|4490.28|4490.63|4490.03|4490.88|4490.28|4490.38|4489.78|119
1643680480000|2022-02-01 01:54:40|4490.5|4489.9|4489.88|4489.28|4490.63|4490.03|4489.88|4489.28|101
1643680490000|2022-02-01 01:54:50|4489.63|4489.03|4489.63|4489.03|4489.88|4489.28|4489.63|4489.03|235
1643680500000|2022-02-01 01:55:00|4489.5|4488.9|4489.38|4488.78|4489.63|4489.03|4489.38|4488.78|234
1643680510000|2022-02-01 01:55:10|4490|4489.4|4489.88|4489.28|4490.13|4489.53|4489.88|4489.28|89
1643680520000|2022-02-01 01:55:20|4489.63|4489.03|4489.38|4488.78|4489.63|4489.03|4489.38|4488.78|49
1643680530000|2022-02-01 01:55:30|4489.5|4488.9|4490.13|4489.53|4490.13|4489.53|4489.38|4488.78|66
1643680540000|2022-02-01 01:55:40|4489.88|4489.28|4490.13|4489.53|4490.13|4489.53|4489.88|4489.28|34
1643680550000|2022-02-01 01:55:50|4490.25|4489.65|4490.13|4489.53|4490.38|4489.78|4490.13|4489.53|29
1643680560000|2022-02-01 01:56:00|4491.13|4490.53|4490.63|4490.03|4491.13|4490.53|4490.63|4490.03|96
1643680570000|2022-02-01 01:56:10|4490.88|4490.28|4490.63|4490.03|4490.88|4490.28|4490.13|4489.53|98
1643680580000|2022-02-01 01:56:20|4490.75|4490.15|4490.38|4489.78|4490.75|4490.15|4490.38|4489.78|31
1643680590000|2022-02-01 01:56:30|4491|4490.4|4490.63|4490.03|4491|4490.4|4490.63|4490.03|66
1643680600000|2022-02-01 01:56:40|4490.5|4489.9|4490.63|4490.03|4490.63|4490.03|4490.13|4489.53|17
1643680610000|2022-02-01 01:56:50|4490.5|4489.9|4489.38|4488.78|4490.63|4490.03|4489.25|4488.65|95
1643680620000|2022-02-01 01:57:00|4489.63|4489.03|4489.38|4488.78|4489.88|4489.28|4489.38|4488.78|40
1643680630000|2022-02-01 01:57:10|4489.5|4488.9|4489.88|4489.28|4489.88|4489.28|4489.38|4488.78|34
1643680640000|2022-02-01 01:57:20|4489.63|4489.03|4489.38|4488.78|4489.63|4489.03|4489.38|4488.78|31
1643680650000|2022-02-01 01:57:30|4489.63|4489.03|4490.13|4489.53|4490.13|4489.53|4489.63|4489.03|79
1643680660000|2022-02-01 01:57:40|4490.38|4489.78|4490.88|4490.28|4490.88|4490.28|4490.38|4489.78|30
1643680670000|2022-02-01 01:57:50|4491.13|4490.53|4491.13|4490.53|4491.38|4490.78|4490.88|4490.28|59
1643680680000|2022-02-01 01:58:00|4490.88|4490.28|4491.38|4490.78|4491.38|4490.78|4490.88|4490.28|29
1643680690000|2022-02-01 01:58:10|4491.13|4490.53|4490.88|4490.28|4491.38|4490.78|4490.63|4490.03|44
1643680700000|2022-02-01 01:58:20|4491.13|4490.53|4490.88|4490.28|4491.13|4490.53|4490.88|4490.28|12
1643680710000|2022-02-01 01:58:30|4490.63|4490.03|4490.88|4490.28|4491.13|4490.53|4490.63|4490.03|41
1643680720000|2022-02-01 01:58:40|4490.63|4490.03|4491.13|4490.53|4491.13|4490.53|4490.63|4490.03|10
1643680730000|2022-02-01 01:58:50|4490.88|4490.28|4490.63|4490.03|4491.13|4490.53|4490.63|4490.03|17
1643680740000|2022-02-01 01:59:00|4490.38|4489.78|4490.88|4490.28|4490.88|4490.28|4490.38|4489.78|36
1643680750000|2022-02-01 01:59:10|4490.63|4490.03|4490.5|4489.9|4490.88|4490.28|4490.38|4489.78|17
1643680760000|2022-02-01 01:59:20|4490.38|4489.78|4490.38|4489.78|4490.63|4490.03|4490.38|4489.78|12
1643680770000|2022-02-01 01:59:30|4490.25|4489.65|4490.13|4489.53|4490.25|4489.65|4490.13|4489.53|32
1643680780000|2022-02-01 01:59:40|4490.25|4489.65|4490.13|4489.53|4490.25|4489.65|4489.88|4489.28|19
1643680790000|2022-02-01 01:59:50|4490.38|4489.78|4491.13|4490.53|4491.13|4490.53|4490.38|4489.78|47
1643680800000|2022-02-01 02:00:00|4490.88|4490.28|4491.38|4490.78|4491.75|4491.15|4490.88|4490.28|84
1643680810000|2022-02-01 02:00:10|4491.63|4491.03|4491.5|4490.9|4491.63|4491.03|4491.13|4490.53|40
1643680820000|2022-02-01 02:00:20|4491.63|4491.03|4491.38|4490.78|4491.63|4491.03|4491.38|4490.78|38
1643680830000|2022-02-01 02:00:30|4491.63|4491.03|4491.63|4491.03|4491.63|4491.03|4491.38|4490.78|41
1643680840000|2022-02-01 02:00:40|4491.38|4490.78|4490.63|4490.03|4491.38|4490.78|4490.63|4490.03|48
1643680850000|2022-02-01 02:00:50|4490.38|4489.78|4491.13|4490.53|4491.13|4490.53|4490.38|4489.78|69
1643680860000|2022-02-01 02:01:00|4491|4490.4|4491.13|4490.53|4491.13|4490.53|4490.88|4490.28|6
1643680870000|2022-02-01 02:01:10|4490.88|4490.28|4491.13|4490.53|4491.13|4490.53|4490.88|4490.28|13
1643680880000|2022-02-01 02:01:20|4491.25|4490.65|4491.38|4490.78|4491.38|4490.78|4491.13|4490.53|17
1643680890000|2022-02-01 02:01:30|4491.63|4491.03|4491.63|4491.03|4491.63|4491.03|4491.63|4491.03|12
1643680900000|2022-02-01 02:01:40|4491.75|4491.15|4491.63|4491.03|4491.88|4491.28|4491.63|4491.03|21
1643680910000|2022-02-01 02:01:50|4491.75|4491.15|4492|4491.4|4492|4491.4|4491.75|4491.15|18
1643680920000|2022-02-01 02:02:00|4492.13|4491.53|4492|4491.4|4492.13|4491.53|4492|4491.4|27
1643680930000|2022-02-01 02:02:10|4491.88|4491.28|4492.13|4491.53|4492.25|4491.65|4491.88|4491.28|34
1643680940000|2022-02-01 02:02:20|4492.38|4491.78|4492.13|4491.53|4492.38|4491.78|4492.13|4491.53|76
1643680950000|2022-02-01 02:02:30|4492.25|4491.65|4492.13|4491.53|4492.25|4491.65|4492.13|4491.53|8
1643680960000|2022-02-01 02:02:40|4492.25|4491.65|4492.63|4492.03|4492.63|4492.03|4492.25|4491.65|28
1643680970000|2022-02-01 02:02:50|4492.38|4491.78|4492.13|4491.53|4492.38|4491.78|4492.13|4491.53|69
1643680980000|2022-02-01 02:03:00|4492.25|4491.65|4492.38|4491.78|4492.38|4491.78|4492.25|4491.65|10
1643680990000|2022-02-01 02:03:10|4492.75|4492.15|4492.13|4491.53|4492.75|4492.15|4492.13|4491.53|37
1643681000000|2022-02-01 02:03:20|4491.88|4491.28|4491.88|4491.28|4491.88|4491.28|4491.75|4491.15|40
1643681010000|2022-02-01 02:03:30|4491.75|4491.15|4491.88|4491.28|4491.88|4491.28|4491.63|4491.03|13
1643681020000|2022-02-01 02:03:40|4491.63|4491.03|4491.38|4490.78|4491.63|4491.03|4491.38|4490.78|17
1643681030000|2022-02-01 02:03:50|4491.63|4491.03|4491.88|4491.28|4491.88|4491.28|4491.38|4490.78|47
1643681040000|2022-02-01 02:04:00|4491.63|4491.03|4491.75|4491.15|4491.88|4491.28|4491.63|4491.03|13
1643681050000|2022-02-01 02:04:10|4491.63|4491.03|4491.63|4491.03|4491.88|4491.28|4491.38|4490.78|27
1643681060000|2022-02-01 02:04:20|||||||||7
1643681070000|2022-02-01 02:04:30|4491.38|4490.78|4490.88|4490.28|4491.38|4490.78|4490.88|4490.28|59
1643681080000|2022-02-01 02:04:40|4491|4490.4|4490.88|4490.28|4491.13|4490.53|4490.88|4490.28|15
1643681090000|2022-02-01 02:04:50|4490.63|4490.03|4490.63|4490.03|4490.63|4490.03|4490.63|4490.03|53
1643681100000|2022-02-01 02:05:00|4490.88|4490.28|4490.88|4490.28|4491.13|4490.53|4490.88|4490.28|18
1643681110000|2022-02-01 02:05:10|4490.75|4490.15|4491|4490.4|4491.13|4490.53|4490.63|4490.03|18
1643681120000|2022-02-01 02:05:20|4491.13|4490.53|4491|4490.4|4491.13|4490.53|4490.88|4490.28|11
1643681130000|2022-02-01 02:05:30|4490.88|4490.28|4490.63|4490.03|4491.13|4490.53|4490.63|4490.03|25
1643681140000|2022-02-01 02:05:40|4490.75|4490.15|4490.38|4489.78|4490.88|4490.28|4490.38|4489.78|53
1643681150000|2022-02-01 02:05:50|4489.88|4489.28|4489.88|4489.28|4489.88|4489.28|4489.38|4488.78|97
1643681160000|2022-02-01 02:06:00|4489.75|4489.15|4489.63|4489.03|4489.75|4489.15|4489.63|4489.03|21
1643681170000|2022-02-01 02:06:10|4489.88|4489.28|4489.63|4489.03|4490|4489.4|4489.63|4489.03|48
1643681180000|2022-02-01 02:06:20|4489.75|4489.15|4489.88|4489.28|4489.88|4489.28|4489.63|4489.03|10
1643681190000|2022-02-01 02:06:30|4490.13|4489.53|4490.13|4489.53|4490.13|4489.53|4490.13|4489.53|14
1643681200000|2022-02-01 02:06:40|4490|4489.4|4488.63|4488.03|4490.13|4489.53|4488.38|4487.78|133
1643681210000|2022-02-01 02:06:50|4488.88|4488.28|4488.88|4488.28|4489.13|4488.53|4488.88|4488.28|25
1643681220000|2022-02-01 02:07:00|4488.75|4488.15|4489.63|4489.03|4489.63|4489.03|4488.75|4488.15|105
1643681230000|2022-02-01 02:07:10|4489.5|4488.9|4488.63|4488.03|4489.5|4488.9|4488.63|4488.03|46
1643681240000|2022-02-01 02:07:20|4488.88|4488.28|4489.13|4488.53|4489.13|4488.53|4488.88|4488.28|28
1643681250000|2022-02-01 02:07:30|4489|4488.4|4489.25|4488.65|4489.38|4488.78|4488.88|4488.28|29
1643681260000|2022-02-01 02:07:40|4489.38|4488.78|4489.13|4488.53|4489.38|4488.78|4489.13|4488.53|15
1643681270000|2022-02-01 02:07:50|4489.25|4488.65|4489.13|4488.53|4489.38|4488.78|4489.13|4488.53|9
1643681280000|2022-02-01 02:08:00|4489.38|4488.78|4489.63|4489.03|4489.63|4489.03|4489.13|4488.53|58
1643681290000|2022-02-01 02:08:10|4489.75|4489.15|4489.88|4489.28|4489.88|4489.28|4489.63|4489.03|18
1643681300000|2022-02-01 02:08:20|4489.63|4489.03|4489.75|4489.15|4489.75|4489.15|4489.38|4488.78|27
1643681310000|2022-02-01 02:08:30|4489.63|4489.03|4490.13|4489.53|4490.13|4489.53|4489.63|4489.03|15
1643681320000|2022-02-01 02:08:40|4490.25|4489.65|4489.63|4489.03|4490.25|4489.65|4489.63|4489.03|51
1643681330000|2022-02-01 02:08:50|4489.88|4489.28|4489.88|4489.28|4489.88|4489.28|4489.63|4489.03|26
1643681340000|2022-02-01 02:09:00|4490|4489.4|4489.88|4489.28|4490|4489.4|4489.88|4489.28|8
1643681350000|2022-02-01 02:09:10|4489.63|4489.03|4489.63|4489.03|4489.63|4489.03|4489.63|4489.03|13
1643681360000|2022-02-01 02:09:20|4489.75|4489.15|4490|4489.4|4490|4489.4|4489.75|4489.15|8
1643681370000|2022-02-01 02:09:30|4490.13|4489.53|4490|4489.4|4490.13|4489.53|4489.88|4489.28|13
1643681380000|2022-02-01 02:09:40|4489.88|4489.28|4490.38|4489.78|4490.63|4490.03|4489.88|4489.28|48
1643681390000|2022-02-01 02:09:50|||||||||17
1643681400000|2022-02-01 02:10:00|4490.25|4489.65|4490.38|4489.78|4490.38|4489.78|4490.13|4489.53|19
1643681410000|2022-02-01 02:10:10|4490.63|4490.03|4490.63|4490.03|4490.63|4490.03|4490.63|4490.03|12
1643681420000|2022-02-01 02:10:20|4490.88|4490.28|4491.13|4490.53|4491.13|4490.53|4490.88|4490.28|30
1643681430000|2022-02-01 02:10:30|4491.25|4490.65|4491.38|4490.78|4491.38|4490.78|4491.13|4490.53|16
1643681440000|2022-02-01 02:10:40|4491.5|4490.9|4491.38|4490.78|4491.63|4491.03|4491.38|4490.78|52
1643681450000|2022-02-01 02:10:50|4491.5|4490.9|4491.38|4490.78|4491.5|4490.9|4491.38|4490.78|44
1643681460000|2022-02-01 02:11:00|4491.5|4490.9|4490.88|4490.28|4491.63|4491.03|4490.88|4490.28|23
1643681470000|2022-02-01 02:11:10|4491.13|4490.53|4491.13|4490.53|4491.25|4490.65|4491.13|4490.53|7
1643681480000|2022-02-01 02:11:20|4491.25|4490.65|4491.38|4490.78|4491.63|4491.03|4491.13|4490.53|28
1643681490000|2022-02-01 02:11:30|4491.5|4490.9|4491.63|4491.03|4491.63|4491.03|4491.5|4490.9|11
1643681500000|2022-02-01 02:11:40|4491.88|4491.28|4491.88|4491.28|4491.88|4491.28|4491.88|4491.28|31
1643681510000|2022-02-01 02:11:50|4492|4491.4|4491.88|4491.28|4492|4491.4|4491.88|4491.28|19
1643681520000|2022-02-01 02:12:00|4492.38|4491.78|4492.13|4491.53|4492.38|4491.78|4492.13|4491.53|53
1643681530000|2022-02-01 02:12:10|4492.25|4491.65|4492.38|4491.78|4492.38|4491.78|4492.25|4491.65|3
1643681540000|2022-02-01 02:12:20|4492.13|4491.53|4492.38|4491.78|4492.38|4491.78|4492.13|4491.53|29
1643681550000|2022-02-01 02:12:30|4492.13|4491.53|4492.13|4491.53|4492.38|4491.78|4492.13|4491.53|11
1643681560000|2022-02-01 02:12:40|4492.38|4491.78|4492.25|4491.65|4492.38|4491.78|4492.13|4491.53|26
1643681570000|2022-02-01 02:12:50|4492.38|4491.78|4492.13|4491.53|4492.38|4491.78|4491.88|4491.28|25
1643681580000|2022-02-01 02:13:00|4492.25|4491.65|4492.13|4491.53|4492.38|4491.78|4492.13|4491.53|21
1643681590000|2022-02-01 02:13:10|4491.88|4491.28|4491.88|4491.28|4491.88|4491.28|4491.88|4491.28|7
1643681600000|2022-02-01 02:13:20|4492.13|4491.53|4491.88|4491.28|4492.13|4491.53|4491.88|4491.28|26
1643681610000|2022-02-01 02:13:30|||||||||17
1643681620000|2022-02-01 02:13:40|4491.63|4491.03|4491.63|4491.03|4491.63|4491.03|4491.63|4491.03|10
1643681630000|2022-02-01 02:13:50|||||||||40
1643681640000|2022-02-01 02:14:00|4492|4491.4|4491.88|4491.28|4492|4491.4|4491.88|4491.28|44
1643681650000|2022-02-01 02:14:10|4492.13|4491.53|4492.38|4491.78|4492.38|4491.78|4492.13|4491.53|13
1643681660000|2022-02-01 02:14:20|4492.25|4491.65|4492.13|4491.53|4492.25|4491.65|4492.13|4491.53|14
1643681670000|2022-02-01 02:14:30|4492.38|4491.78|4492.38|4491.78|4492.38|4491.78|4492.13|4491.53|45
1643681680000|2022-02-01 02:14:40|||||||||2
1643681690000|2022-02-01 02:14:50|4492.5|4491.9|4492.25|4491.65|4492.5|4491.9|4492|4491.4|22
1643681700000|2022-02-01 02:15:00|4492.13|4491.53|4492.38|4491.78|4492.38|4491.78|4492.13|4491.53|15
1643681710000|2022-02-01 02:15:10|4492.63|4492.03|4492.88|4492.28|4492.88|4492.28|4492.63|4492.03|20
1643681720000|2022-02-01 02:15:20|4493.13|4492.53|4494.13|4493.53|4494.38|4493.78|4493.13|4492.53|199
1643681730000|2022-02-01 02:15:30|4494.25|4493.65|4493.75|4493.15|4494.38|4493.78|4493.75|4493.15|60
1643681740000|2022-02-01 02:15:40|4493.88|4493.28|4494.13|4493.53|4494.13|4493.53|4493.88|4493.28|10
1643681750000|2022-02-01 02:15:50|4494|4493.4|4493.88|4493.28|4494.13|4493.53|4493.88|4493.28|14
1643681760000|2022-02-01 02:16:00|4494.13|4493.53|4493.88|4493.28|4494.13|4493.53|4493.63|4493.03|21
1643681770000|2022-02-01 02:16:10|4493.75|4493.15|4493.88|4493.28|4493.88|4493.28|4493.63|4493.03|9
1643681780000|2022-02-01 02:16:20|4494.13|4493.53|4493.13|4492.53|4494.13|4493.53|4492.88|4492.28|116
1643681790000|2022-02-01 02:16:30|4493|4492.4|4492.88|4492.28|4493|4492.4|4492.88|4492.28|11
1643681800000|2022-02-01 02:16:40|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|4492.63|4492.03|18
1643681810000|2022-02-01 02:16:50|4492.88|4492.28|4492.63|4492.03|4493|4492.4|4492.63|4492.03|9
1643681820000|2022-02-01 02:17:00|4492.88|4492.28|4492.88|4492.28|4492.88|4492.28|4492.88|4492.28|16
1643681830000|2022-02-01 02:17:10|4493.13|4492.53|4492.88|4492.28|4493.13|4492.53|4492.88|4492.28|6
1643681840000|2022-02-01 02:17:20|4493|4492.4|4492.88|4492.28|4493|4492.4|4492.88|4492.28|5
1643681850000|2022-02-01 02:17:30|4493|4492.4|4493.38|4492.78|4493.38|4492.78|4493|4492.4|5
1643681860000|2022-02-01 02:17:40|4493.13|4492.53|4493.25|4492.65|4493.38|4492.78|4492.88|4492.28|12
1643681870000|2022-02-01 02:17:50|4493.38|4492.78|4493.25|4492.65|4493.63|4493.03|4493.25|4492.65|10
1643681880000|2022-02-01 02:18:00|4493.13|4492.53|4493.38|4492.78|4493.38|4492.78|4493.13|4492.53|4
1643681890000|2022-02-01 02:18:10|4493.5|4492.9|4493.63|4493.03|4493.63|4493.03|4493.38|4492.78|1
1643681900000|2022-02-01 02:18:20|4493.5|4492.9|4493.38|4492.78|4493.5|4492.9|4493.38|4492.78|4
1643681910000|2022-02-01 02:18:30|4493.5|4492.9|4493.5|4492.9|4493.5|4492.9|4493.38|4492.78|4
1643681920000|2022-02-01 02:18:40|4493.38|4492.78|4493.38|4492.78|4493.38|4492.78|4493.38|4492.78|9
1643681930000|2022-02-01 02:18:50|4493.13|4492.53|4493.63|4493.03|4493.63|4493.03|4493.13|4492.53|4
1643681940000|2022-02-01 02:19:00|4493.75|4493.15|4493.88|4493.28|4493.88|4493.28|4493.75|4493.15|10
1643681950000|2022-02-01 02:19:10|4493.63|4493.03|4493.88|4493.28|4493.88|4493.28|4493.38|4492.78|17
1643681960000|2022-02-01 02:19:20|4493.75|4493.15|4493.63|4493.03|4493.88|4493.28|4493.63|4493.03|4
1643681970000|2022-02-01 02:19:30|4493.5|4492.9|4493.63|4493.03|4493.63|4493.03|4493.38|4492.78|13
1643681980000|2022-02-01 02:19:40|||||||||1
1643681990000|2022-02-01 02:19:50|4493.5|4492.9|4493.38|4492.78|4493.5|4492.9|4493.38|4492.78|1
1643682000000|2022-02-01 02:20:00|4493.13|4492.53|4493.13|4492.53|4493.25|4492.65|4493.13|4492.53|10
1643682010000|2022-02-01 02:20:10|4493.25|4492.65|4493.13|4492.53|4493.25|4492.65|4493.13|4492.53|8
1643682020000|2022-02-01 02:20:20|4493.25|4492.65|4493.13|4492.53|4493.25|4492.65|4493.13|4492.53|5
1643682030000|2022-02-01 02:20:30|4493.25|4492.65|4492.88|4492.28|4493.25|4492.65|4492.88|4492.28|10
1643682040000|2022-02-01 02:20:40|4492.63|4492.03|4492.63|4492.03|4492.63|4492.03|4492.25|4491.65|33
1643682050000|2022-02-01 02:20:50|4492.5|4491.9|4492.88|4492.28|4492.88|4492.28|4492.5|4491.9|13
1643682060000|2022-02-01 02:21:00|4493|4492.4|4492.88|4492.28|4493|4492.4|4492.88|4492.28|7
1643682080000|2022-02-01 02:21:20|4493.38|4492.78|4493.13|4492.53|4493.38|4492.78|4493.13|4492.53|44
1643682090000|2022-02-01 02:21:30|4493|4492.4|4493.13|4492.53|4493.25|4492.65|4493|4492.4|6
1643682100000|2022-02-01 02:21:40|4493|4492.4|4492.88|4492.28|4493|4492.4|4492.88|4492.28|0
1643682120000|2022-02-01 02:22:00|4492.63|4492.03|4492.88|4492.28|4492.88|4492.28|4492.63|4492.03|11
1643682130000|2022-02-01 02:22:10|4493|4492.4|4492.88|4492.28|4493|4492.4|4492.88|4492.28|0
1643682140000|2022-02-01 02:22:20|4493.13|4492.53|4493.13|4492.53|4493.13|4492.53|4493.13|4492.53|6
1643682150000|2022-02-01 02:22:30|4493.38|4492.78|4493.13|4492.53|4493.38|4492.78|4493.13|4492.53|8
1643682160000|2022-02-01 02:22:40|4492.88|4492.28|4492.63|4492.03|4492.88|4492.28|4492.63|4492.03|20
1643682170000|2022-02-01 02:22:50|4492.75|4492.15|4492.63|4492.03|4492.75|4492.15|4492.63|4492.03|7
1643682180000|2022-02-01 02:23:00|4492.88|4492.28|4492.88|4492.28|4492.88|4492.28|4492.88|4492.28|3
1643682190000|2022-02-01 02:23:10|4493|4492.4|4493|4492.4|4493|4492.4|4493|4492.4|6
1643682200000|2022-02-01 02:23:20|4492.88|4492.28|4493.13|4492.53|4493.13|4492.53|4492.88|4492.28|3
1643682210000|2022-02-01 02:23:30|4493.38|4492.78|4493.38|4492.78|4493.38|4492.78|4493.38|4492.78|3
1643682220000|2022-02-01 02:23:40|4493.63|4493.03|4493.63|4493.03|4493.63|4493.03|4493.63|4493.03|21
1643682230000|2022-02-01 02:23:50|4493.88|4493.28|4493.88|4493.28|4493.88|4493.28|4493.88|4493.28|12
1643682240000|2022-02-01 02:24:00|4493.63|4493.03|4493.75|4493.15|4493.75|4493.15|4493.63|4493.03|54
1643682250000|2022-02-01 02:24:10|4493.88|4493.28|4493.63|4493.03|4493.88|4493.28|4493.63|4493.03|8
1643682260000|2022-02-01 02:24:20|4493.38|4492.78|4493.38|4492.78|4493.38|4492.78|4493.38|4492.78|14
1643682270000|2022-02-01 02:24:30|4493.25|4492.65|4493.63|4493.03|4493.63|4493.03|4493.25|4492.65|24
1643682280000|2022-02-01 02:24:40|4493.75|4493.15|4493.63|4493.03|4493.75|4493.15|4493.63|4493.03|1
1643682290000|2022-02-01 02:24:50|4493.88|4493.28|4493.88|4493.28|4493.88|4493.28|4493.88|4493.28|9
1643682300000|2022-02-01 02:25:00|4494|4493.4|4493.88|4493.28|4494|4493.4|4493.88|4493.28|10
1643682310000|2022-02-01 02:25:10|||||||||12
1643682330000|2022-02-01 02:25:30|||||||||7
1643682340000|2022-02-01 02:25:40|4494|4493.4|4493.88|4493.28|4494|4493.4|4493.88|4493.28|7
1643682350000|2022-02-01 02:25:50|4494.13|4493.53|4494.13|4493.53|4494.13|4493.53|4494.13|4493.53|4
1643682360000|2022-02-01 02:26:00|4494.38|4493.78|4494.38|4493.78|4494.38|4493.78|4494.38|4493.78|17
1643682370000|2022-02-01 02:26:10|4494.88|4494.28|4494.88|4494.28|4495.13|4494.53|4494.88|4494.28|54
1643682380000|2022-02-01 02:26:20|4494.63|4494.03|4494.63|4494.03|4494.63|4494.03|4494.63|4494.03|15
1643682390000|2022-02-01 02:26:30|4494.88|4494.28|4494.88|4494.28|4494.88|4494.28|4494.88|4494.28|11
1643682400000|2022-02-01 02:26:40|4494.75|4494.15|4494.88|4494.28|4494.88|4494.28|4494.75|4494.15|8
1643682410000|2022-02-01 02:26:50|||||||||13
1643682430000|2022-02-01 02:27:10|4495.13|4494.53|4494.63|4494.03|4495.13|4494.53|4494.63|4494.03|39
1643682440000|2022-02-01 02:27:20|4494.38|4493.78|4494.38|4493.78|4494.38|4493.78|4494.38|4493.78|11
1643682450000|2022-02-01 02:27:30|4495.13|4494.53|4495|4494.4|4495.13|4494.53|4494.88|4494.28|24
1643682460000|2022-02-01 02:27:40|4495.13|4494.53|4495.13|4494.53|4495.25|4494.65|4495|4494.4|31
1643682470000|2022-02-01 02:27:50|4494.88|4494.28|4494.88|4494.28|4494.88|4494.28|4494.88|4494.28|7
1643682480000|2022-02-01 02:28:00|4494.63|4494.03|4494.63|4494.03|4494.75|4494.15|4494.63|4494.03|29
1643682490000|2022-02-01 02:28:10|4494.75|4494.15|4494.63|4494.03|4494.75|4494.15|4494.38|4493.78|35
1643682500000|2022-02-01 02:28:20|4494.5|4493.9|4494.38|4493.78|4494.63|4494.03|4494.38|4493.78|18
1643682520000|2022-02-01 02:28:40|4494.13|4493.53|4494.13|4493.53|4494.13|4493.53|4494.13|4493.53|15
1643682530000|2022-02-01 02:28:50|||||||||2
1643682540000|2022-02-01 02:29:00|4493.88|4493.28|4494.13|4493.53|4494.13|4493.53|4493.88|4493.28|23
1643682550000|2022-02-01 02:29:10|4493.88|4493.28|4493.88|4493.28|4493.88|4493.28|4493.88|4493.28|5
1643682560000|2022-02-01 02:29:20|4494.38|4493.78|4494.38|4493.78|4494.38|4493.78|4494.38|4493.78|26
1643682580000|2022-02-01 02:29:40|4494.25|4493.65|4494.13|4493.53|4494.38|4493.78|4494.13|4493.53|4
1643682590000|2022-02-01 02:29:50|||||||||1
1643682600000|2022-02-01 02:30:00|4494|4493.4|4494.13|4493.53|4494.38|4493.78|4493.88|4493.28|54
1643682610000|2022-02-01 02:30:10|4494|4493.4|4493.88|4493.28|4494|4493.4|4493.88|4493.28|14
1643682620000|2022-02-01 02:30:20|4493.63|4493.03|4493.63|4493.03|4493.63|4493.03|4493.63|4493.03|4
1643682630000|2022-02-01 02:30:30|4493.88|4493.28|4493.88|4493.28|4493.88|4493.28|4493.88|4493.28|31
1643682640000|2022-02-01 02:30:40|4493.63|4493.03|4493.63|4493.03|4493.63|4493.03|4493.63|4493.03|5
1643682650000|2022-02-01 02:30:50|||||||||3
1643682660000|2022-02-01 02:31:00|4493.5|4492.9|4493.38|4492.78|4493.5|4492.9|4493.38|4492.78|45
1643682670000|2022-02-01 02:31:10|4493.25|4492.65|4493.38|4492.78|4493.38|4492.78|4493.25|4492.65|39
1643682680000|2022-02-01 02:31:20|4493.63|4493.03|4493.5|4492.9|4493.63|4493.03|4493.5|4492.9|19
1643682690000|2022-02-01 02:31:30|4493.63|4493.03|4493.13|4492.53|4493.63|4493.03|4493.13|4492.53|9
1643682700000|2022-02-01 02:31:40|4492.88|4492.28|4492.63|4492.03|4492.88|4492.28|4492.63|4492.03|46
1643682710000|2022-02-01 02:31:50|4492.88|4492.28|4492.63|4492.03|4492.88|4492.28|4492.63|4492.03|24
1643682720000|2022-02-01 02:32:00|4492.88|4492.28|4492.88|4492.28|4492.88|4492.28|4492.88|4492.28|1
1643682730000|2022-02-01 02:32:10|4493.13|4492.53|4493.13|4492.53|4493.13|4492.53|4493.13|4492.53|26
1643682740000|2022-02-01 02:32:20|4492.88|4492.28|4492.63|4492.03|4492.88|4492.28|4492.63|4492.03|27
1643682750000|2022-02-01 02:32:30|4492.5|4491.9|4492.63|4492.03|4492.63|4492.03|4492.13|4491.53|59
1643682760000|2022-02-01 02:32:40|4492.5|4491.9|4492.38|4491.78|4492.63|4492.03|4492.38|4491.78|17
1643682770000|2022-02-01 02:32:50|4492.25|4491.65|4492.38|4491.78|4492.38|4491.78|4492.13|4491.53|13
1643682780000|2022-02-01 02:33:00|4492.63|4492.03|4492.63|4492.03|4492.63|4492.03|4492.63|4492.03|10
1643682790000|2022-02-01 02:33:10|4492.5|4491.9|4492.13|4491.53|4492.5|4491.9|4492.13|4491.53|70
1643682810000|2022-02-01 02:33:30|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|4492.13|4491.53|15
1643682820000|2022-02-01 02:33:40|4492.38|4491.78|4492.5|4491.9|4492.63|4492.03|4492.38|4491.78|8
1643682830000|2022-02-01 02:33:50|4492.38|4491.78|4492.38|4491.78|4492.38|4491.78|4492.38|4491.78|2
1643682840000|2022-02-01 02:34:00|4492.5|4491.9|4492.5|4491.9|4492.5|4491.9|4492.5|4491.9|17
1643682850000|2022-02-01 02:34:10|4492.63|4492.03|4492.63|4492.03|4492.63|4492.03|4492.63|4492.03|0
1643682860000|2022-02-01 02:34:20|4492.88|4492.28|4492.88|4492.28|4493.38|4492.78|4492.88|4492.28|41
1643682870000|2022-02-01 02:34:30|4493|4492.4|4492.88|4492.28|4493|4492.4|4492.88|4492.28|9
1643682880000|2022-02-01 02:34:40|||||||||2
1643682900000|2022-02-01 02:35:00|4492.63|4492.03|4492.63|4492.03|4492.63|4492.03|4492.63|4492.03|12
1643682910000|2022-02-01 02:35:10|4492.75|4492.15|4492.63|4492.03|4492.88|4492.28|4492.63|4492.03|13
1643682920000|2022-02-01 02:35:20|4492.38|4491.78|4492.38|4491.78|4492.38|4491.78|4492.38|4491.78|11
1643682930000|2022-02-01 02:35:30|4492.13|4491.53|4492.38|4491.78|4492.38|4491.78|4492.13|4491.53|22
1643682940000|2022-02-01 02:35:40|4492.13|4491.53|4492.13|4491.53|4492.13|4491.53|4492.13|4491.53|3
1643682950000|2022-02-01 02:35:50|||||||||2
1643682960000|2022-02-01 02:36:00|4491.88|4491.28|4491.88|4491.28|4492.13|4491.53|4491.88|4491.28|32
1643682970000|2022-02-01 02:36:10|4492|4491.4|4491.63|4491.03|4492|4491.4|4491.63|4491.03|51
1643682980000|2022-02-01 02:36:20|4491.75|4491.15|4491.63|4491.03|4491.75|4491.15|4491.63|4491.03|8
1643682990000|2022-02-01 02:36:30|4491.38|4490.78|4491.13|4490.53|4491.5|4490.9|4491.13|4490.53|67
1643683000000|2022-02-01 02:36:40|4490.88|4490.28|4490.63|4490.03|4491.13|4490.53|4490.63|4490.03|44
1643683010000|2022-02-01 02:36:50|4490.38|4489.78|4490.5|4489.9|4490.5|4489.9|4490.38|4489.78|45
1643683020000|2022-02-01 02:37:00|4490.63|4490.03|4491.88|4491.28|4491.88|4491.28|4490.63|4490.03|80
1643683030000|2022-02-01 02:37:10|4492|4491.4|4491.88|4491.28|4492|4491.4|4491.88|4491.28|7
1643683040000|2022-02-01 02:37:20|4491.63|4491.03|4492.13|4491.53|4492.13|4491.53|4491.63|4491.03|40
1643683050000|2022-02-01 02:37:30|||||||||4
1643683060000|2022-02-01 02:37:40|4491.88|4491.28|4492.13|4491.53|4492.13|4491.53|4491.88|4491.28|14
1643683070000|2022-02-01 02:37:50|4492.38|4491.78|4492.25|4491.65|4492.63|4492.03|4492.25|4491.65|41
1643683080000|2022-02-01 02:38:00|4492.13|4491.53|4492.38|4491.78|4492.38|4491.78|4492.13|4491.53|1
1643683090000|2022-02-01 02:38:10|4492.5|4491.9|4492.38|4491.78|4492.63|4492.03|4492.38|4491.78|14
1643683100000|2022-02-01 02:38:20|4492.5|4491.9|4492.5|4491.9|4492.63|4492.03|4492.38|4491.78|11
1643683110000|2022-02-01 02:38:30|4492.63|4492.03|4492.5|4491.9|4492.63|4492.03|4492.38|4491.78|8
1643683120000|2022-02-01 02:38:40|4492.63|4492.03|4492.63|4492.03|4492.88|4492.28|4492.38|4491.78|25
1643683130000|2022-02-01 02:38:50|4492.38|4491.78|4492.38|4491.78|4492.5|4491.9|4492.38|4491.78|9
1643683140000|2022-02-01 02:39:00|4492.63|4492.03|4492.63|4492.03|4492.63|4492.03|4492.63|4492.03|18
1643683150000|2022-02-01 02:39:10|4492.88|4492.28|4493.63|4493.03|4494.13|4493.53|4492.88|4492.28|154
1643683160000|2022-02-01 02:39:20|4493.88|4493.28|4494.63|4494.03|4494.63|4494.03|4493.75|4493.15|63
1643683170000|2022-02-01 02:39:30|4494.75|4494.15|4495.38|4494.78|4495.38|4494.78|4494.63|4494.03|67
1643683180000|2022-02-01 02:39:40|4495.25|4494.65|4495.13|4494.53|4495.25|4494.65|4494.88|4494.28|89
1643683190000|2022-02-01 02:39:50|4495|4494.4|4495.13|4494.53|4495.13|4494.53|4494.88|4494.28|32
1643683200000|2022-02-01 02:40:00|4494.88|4494.28|4494.63|4494.03|4494.88|4494.28|4494.63|4494.03|33
1643683210000|2022-02-01 02:40:10|4494.75|4494.15|4494.88|4494.28|4495|4494.4|4494.75|4494.15|28
1643683220000|2022-02-01 02:40:20|4495.13|4494.53|4494.75|4494.15|4495.13|4494.53|4494.75|4494.15|19
1643683230000|2022-02-01 02:40:30|4494.63|4494.03|4494.88|4494.28|4495.13|4494.53|4494.63|4494.03|23
1643683240000|2022-02-01 02:40:40|||||||||6
1643683250000|2022-02-01 02:40:50|4494.63|4494.03|4494.38|4493.78|4494.63|4494.03|4494.38|4493.78|26
1643683260000|2022-02-01 02:41:00|4494.25|4493.65|4494.13|4493.53|4494.25|4493.65|4493.88|4493.28|21
1643683270000|2022-02-01 02:41:10|4493.88|4493.28|4493.75|4493.15|4493.88|4493.28|4493.75|4493.15|11
1643683280000|2022-02-01 02:41:20|4493.63|4493.03|4493.88|4493.28|4494.13|4493.53|4493.63|4493.03|20
1643683290000|2022-02-01 02:41:30|4493.63|4493.03|4493.88|4493.28|4493.88|4493.28|4493.63|4493.03|8
1643683300000|2022-02-01 02:41:40|||||||||3
1643683310000|2022-02-01 02:41:50|4493.63|4493.03|4493.88|4493.28|4493.88|4493.28|4493.63|4493.03|12
1643683320000|2022-02-01 02:42:00|4494.13|4493.53|4493.88|4493.28|4494.13|4493.53|4493.88|4493.28|13
1643683330000|2022-02-01 02:42:10|4493.75|4493.15|4493.75|4493.15|4493.75|4493.15|4493.75|4493.15|15
1643683340000|2022-02-01 02:42:20|4493.63|4493.03|4493.75|4493.15|4493.75|4493.15|4493.63|4493.03|2
1643683350000|2022-02-01 02:42:30|4493.63|4493.03|4493.63|4493.03|4493.63|4493.03|4493.5|4492.9|16
1643683360000|2022-02-01 02:42:40|4493.38|4492.78|4493.38|4492.78|4493.38|4492.78|4493.38|4492.78|6
1643683370000|2022-02-01 02:42:50|4493.63|4493.03|4493.38|4492.78|4493.63|4493.03|4493.38|4492.78|12
1643683380000|2022-02-01 02:43:00|||||||||7
1643683390000|2022-02-01 02:43:10|||||||||11
1643683400000|2022-02-01 02:43:20|4493.13|4492.53|4493.13|4492.53|4493.13|4492.53|4493|4492.4|7
1643683410000|2022-02-01 02:43:30|||||||||2
1643683420000|2022-02-01 02:43:40|4493|4492.4|4493.13|4492.53|4493.13|4492.53|4493|4492.4|5
1643683430000|2022-02-01 02:43:50|4492.88|4492.28|4492.63|4492.03|4492.88|4492.28|4492.63|4492.03|36
1643683440000|2022-02-01 02:44:00|4493.13|4492.53|4493.13|4492.53|4493.25|4492.65|4493.13|4492.53|29
1643683450000|2022-02-01 02:44:10|4493.63|4493.03|4493.63|4493.03|4493.88|4493.28|4493.63|4493.03|14
1643683460000|2022-02-01 02:44:20|4493.88|4493.28|4493.88|4493.28|4494|4493.4|4493.88|4493.28|7
1643683470000|2022-02-01 02:44:30|4493.5|4492.9|4493.63|4493.03|4493.75|4493.15|4493.38|4492.78|26
1643683480000|2022-02-01 02:44:40|4493.5|4492.9|4493.38|4492.78|4493.5|4492.9|4493.38|4492.78|8
1643683490000|2022-02-01 02:44:50|4493.63|4493.03|4493.5|4492.9|4493.88|4493.28|4493.5|4492.9|11
1643683500000|2022-02-01 02:45:00|4493.38|4492.78|4493.5|4492.9|4493.63|4493.03|4493.38|4492.78|29
1643683510000|2022-02-01 02:45:10|4493.38|4492.78|4493.38|4492.78|4493.38|4492.78|4493.38|4492.78|1
1643683520000|2022-02-01 02:45:20|||||||||12
1643683530000|2022-02-01 02:45:30|||||||||2
1643683540000|2022-02-01 02:45:40|4493.13|4492.53|4493.5|4492.9|4493.5|4492.9|4493.13|4492.53|5
1643683550000|2022-02-01 02:45:50|4493.38|4492.78|4492.88|4492.28|4493.38|4492.78|4492.88|4492.28|13
1643683560000|2022-02-01 02:46:00|4493.13|4492.53|4493.5|4492.9|4493.5|4492.9|4493.13|4492.53|15
1643683570000|2022-02-01 02:46:10|4493.63|4493.03|4493.63|4493.03|4493.75|4493.15|4493.63|4493.03|0
1643683580000|2022-02-01 02:46:20|4492.88|4492.28|4492.88|4492.28|4492.88|4492.28|4492.75|4492.15|70
1643683590000|2022-02-01 02:46:30|||||||||26
1643683600000|2022-02-01 02:46:40|4493|4492.4|4493.13|4492.53|4493.13|4492.53|4493|4492.4|7
1643683610000|2022-02-01 02:46:50|4493.25|4492.65|4493.13|4492.53|4493.25|4492.65|4493.13|4492.53|3
1643683620000|2022-02-01 02:47:00|4493|4492.4|4492.88|4492.28|4493.13|4492.53|4492.63|4492.03|50
1643683630000|2022-02-01 02:47:10|4492.63|4492.03|4492.63|4492.03|4492.63|4492.03|4492.63|4492.03|15
1643683640000|2022-02-01 02:47:20|4492.5|4491.9|4492.63|4492.03|4492.63|4492.03|4492.5|4491.9|7
1643683650000|2022-02-01 02:47:30|4492.75|4492.15|4492.88|4492.28|4492.88|4492.28|4492.63|4492.03|7
1643683660000|2022-02-01 02:47:40|4493|4492.4|4493|4492.4|4493|4492.4|4493|4492.4|25
1643683670000|2022-02-01 02:47:50|4493.13|4492.53|4493.38|4492.78|4493.38|4492.78|4493.13|4492.53|10
1643683680000|2022-02-01 02:48:00|4493.63|4493.03|4493.88|4493.28|4494|4493.4|4493.63|4493.03|25
1643683690000|2022-02-01 02:48:10|4494.25|4493.65|4494.13|4493.53|4494.38|4493.78|4494.13|4493.53|26
1643683700000|2022-02-01 02:48:20|4494.38|4493.78|4494.63|4494.03|4494.63|4494.03|4494.38|4493.78|21
1643683710000|2022-02-01 02:48:30|4494.38|4493.78|4494.38|4493.78|4494.38|4493.78|4494.38|4493.78|14
1643683720000|2022-02-01 02:48:40|4494.5|4493.9|4494.13|4493.53|4494.5|4493.9|4494.13|4493.53|9
1643683730000|2022-02-01 02:48:50|4494.38|4493.78|4493.88|4493.28|4494.38|4493.78|4493.63|4493.03|52
1643683740000|2022-02-01 02:49:00|4494|4493.4|4493.88|4493.28|4494|4493.4|4493.88|4493.28|1
1643683750000|2022-02-01 02:49:10|4494.13|4493.53|4494.38|4493.78|4494.38|4493.78|4494.13|4493.53|17
1643683760000|2022-02-01 02:49:20|4494.13|4493.53|4494.13|4493.53|4494.13|4493.53|4494.13|4493.53|3
1643683770000|2022-02-01 02:49:30|4493.88|4493.28|4493.88|4493.28|4493.88|4493.28|4493.88|4493.28|16
1643683780000|2022-02-01 02:49:40|4494|4493.4|4494.25|4493.65|4494.25|4493.65|4494|4493.4|8
1643683790000|2022-02-01 02:49:50|4494.13|4493.53|4494.63|4494.03|4494.63|4494.03|4494.13|4493.53|7
1643683800000|2022-02-01 02:50:00|4494.38|4493.78|4494.25|4493.65|4494.38|4493.78|4494.13|4493.53|21
1643683810000|2022-02-01 02:50:10|4494.13|4493.53|4494.13|4493.53|4494.13|4493.53|4493.88|4493.28|12
1643683820000|2022-02-01 02:50:20|4493.88|4493.28|4493.63|4493.03|4493.88|4493.28|4493.63|4493.03|53
1643683830000|2022-02-01 02:50:30|4493.13|4492.53|4493.13|4492.53|4493.13|4492.53|4493.13|4492.53|26
1643683840000|2022-02-01 02:50:40|4493.5|4492.9|4493.5|4492.9|4493.5|4492.9|4493.5|4492.9|6
1643683850000|2022-02-01 02:50:50|4493.63|4493.03|4494.13|4493.53|4494.13|4493.53|4493.63|4493.03|22
1643683860000|2022-02-01 02:51:00|4493.88|4493.28|4494.13|4493.53|4494.13|4493.53|4493.88|4493.28|19
1643683870000|2022-02-01 02:51:10|4494|4493.4|4493.88|4493.28|4494.13|4493.53|4493.88|4493.28|13
1643683880000|2022-02-01 02:51:20|4493.75|4493.15|4493.63|4493.03|4493.75|4493.15|4493.63|4493.03|6
1643683890000|2022-02-01 02:51:30|4493.75|4493.15|4493.25|4492.65|4493.75|4493.15|4493.25|4492.65|12
1643683900000|2022-02-01 02:51:40|4493.13|4492.53|4493.25|4492.65|4493.63|4493.03|4493.13|4492.53|20
1643683910000|2022-02-01 02:51:50|4493.13|4492.53|4492.88|4492.28|4493.38|4492.78|4492.75|4492.15|33
1643683920000|2022-02-01 02:52:00|4492.75|4492.15|4492.88|4492.28|4492.88|4492.28|4492.75|4492.15|2
1643683930000|2022-02-01 02:52:10|4492.75|4492.15|4492.38|4491.78|4492.75|4492.15|4492.38|4491.78|25
1643683940000|2022-02-01 02:52:20|4492.25|4491.65|4492.63|4492.03|4492.75|4492.15|4492.25|4491.65|22
1643683950000|2022-02-01 02:52:30|4492.38|4491.78|4492.38|4491.78|4492.38|4491.78|4492.38|4491.78|7
1643683960000|2022-02-01 02:52:40|4492.5|4491.9|4492.63|4492.03|4492.63|4492.03|4492.5|4491.9|7
1643683970000|2022-02-01 02:52:50|4492.5|4491.9|4494.13|4493.53|4494.13|4493.53|4492.13|4491.53|98
1643683980000|2022-02-01 02:53:00|4494.38|4493.78|4494.13|4493.53|4494.38|4493.78|4494.13|4493.53|17
1643683990000|2022-02-01 02:53:10|4494.38|4493.78|4493.5|4492.9|4494.38|4493.78|4493.5|4492.9|50
1643684000000|2022-02-01 02:53:20|4493.38|4492.78|4494.13|4493.53|4494.13|4493.53|4493.38|4492.78|7
1643684010000|2022-02-01 02:53:30|4494|4493.4|4493.75|4493.15|4494.13|4493.53|4493.75|4493.15|4
1643684020000|2022-02-01 02:53:40|4493.63|4493.03|4493.75|4493.15|4493.75|4493.15|4493.63|4493.03|2
1643684030000|2022-02-01 02:53:50|4493.63|4493.03|4493.63|4493.03|4493.75|4493.15|4493.63|4493.03|5
1643684040000|2022-02-01 02:54:00|4493.5|4492.9|4493.38|4492.78|4493.5|4492.9|4493.38|4492.78|20
1643684050000|2022-02-01 02:54:10|4493.5|4492.9|4493|4492.4|4493.5|4492.9|4493|4492.4|34
1643684060000|2022-02-01 02:54:20|4492.88|4492.28|4492.5|4491.9|4492.88|4492.28|4492.5|4491.9|8
1643684070000|2022-02-01 02:54:30|4492.63|4492.03|4492.38|4491.78|4492.63|4492.03|4492.25|4491.65|18
1643684080000|2022-02-01 02:54:40|4492.5|4491.9|4492.13|4491.53|4492.5|4491.9|4492.13|4491.53|26
1643684090000|2022-02-01 02:54:50|4492.25|4491.65|4492.38|4491.78|4492.38|4491.78|4492.25|4491.65|4
1643684100000|2022-02-01 02:55:00|||||||||5
1643684110000|2022-02-01 02:55:10|||||||||4
1643684120000|2022-02-01 02:55:20|4492.13|4491.53|4492.13|4491.53|4492.13|4491.53|4492.13|4491.53|22
1643684130000|2022-02-01 02:55:30|4491.88|4491.28|4491.88|4491.28|4491.88|4491.28|4491.88|4491.28|46
1643684140000|2022-02-01 02:55:40|4492|4491.4|4492.13|4491.53|4492.13|4491.53|4492|4491.4|5
1643684150000|2022-02-01 02:55:50|4492.38|4491.78|4492.38|4491.78|4492.38|4491.78|4492.13|4491.53|9
1643684160000|2022-02-01 02:56:00|4492.63|4492.03|4492.63|4492.03|4492.63|4492.03|4492.63|4492.03|23
1643684170000|2022-02-01 02:56:10|4492.38|4491.78|4492.38|4491.78|4492.38|4491.78|4492.38|4491.78|11
1643684180000|2022-02-01 02:56:20|4492.5|4491.9|4492.63|4492.03|4492.63|4492.03|4492.5|4491.9|8
1643684190000|2022-02-01 02:56:30|4492.88|4492.28|4493|4492.4|4493.13|4492.53|4492.88|4492.28|8
1643684200000|2022-02-01 02:56:40|4492.88|4492.28|4493.13|4492.53|4493.13|4492.53|4492.88|4492.28|15
1643684210000|2022-02-01 02:56:50|4492.88|4492.28|4492.88|4492.28|4493.13|4492.53|4492.88|4492.28|9
1643684220000|2022-02-01 02:57:00|4493|4492.4|4492.88|4492.28|4493.13|4492.53|4492.88|4492.28|8
1643684230000|2022-02-01 02:57:10|4492.75|4492.15|4493.13|4492.53|4493.13|4492.53|4492.75|4492.15|16
1643684240000|2022-02-01 02:57:20|4492.88|4492.28|4492.75|4492.15|4492.88|4492.28|4492.75|4492.15|5
1643684250000|2022-02-01 02:57:30|4492.63|4492.03|4492.38|4491.78|4492.75|4492.15|4492.38|4491.78|17
1643684260000|2022-02-01 02:57:40|4492.25|4491.65|4492.38|4491.78|4492.38|4491.78|4492.13|4491.53|10
1643684270000|2022-02-01 02:57:50|4492.63|4492.03|4492.38|4491.78|4492.63|4492.03|4492.38|4491.78|6
1643684280000|2022-02-01 02:58:00|4492.5|4491.9|4492.25|4491.65|4492.63|4492.03|4492.13|4491.53|7
1643684290000|2022-02-01 02:58:10|4492.13|4491.53|4492.88|4492.28|4492.88|4492.28|4492.13|4491.53|11
1643684310000|2022-02-01 02:58:30|4492.63|4492.03|4493.13|4492.53|4493.13|4492.53|4492.63|4492.03|11
1643684320000|2022-02-01 02:58:40|4493.25|4492.65|4492.88|4492.28|4493.25|4492.65|4492.88|4492.28|5
1643684330000|2022-02-01 02:58:50|||||||||1
1643684340000|2022-02-01 02:59:00|4493|4492.4|4493|4492.4|4493|4492.4|4492.88|4492.28|2
1643684350000|2022-02-01 02:59:10|4492.88|4492.28|4492.88|4492.28|4492.88|4492.28|4492.88|4492.28|1
1643684360000|2022-02-01 02:59:20|||||||||1
1643684370000|2022-02-01 02:59:30|||||||||1
1643684390000|2022-02-01 02:59:50|4493.13|4492.53|4493.38|4492.78|4493.38|4492.78|4493.13|4492.53|9
1643684400000|2022-02-01 03:00:00|4493.63|4493.03|4493.63|4493.03|4493.63|4493.03|4493.63|4493.03|16
1643684410000|2022-02-01 03:00:10|4493.88|4493.28|4493.88|4493.28|4493.88|4493.28|4493.63|4493.03|24
1643684420000|2022-02-01 03:00:20|4493.63|4493.03|4493.63|4493.03|4493.88|4493.28|4493.63|4493.03|5
1643684430000|2022-02-01 03:00:30|4493.38|4492.78|4493.38|4492.78|4493.38|4492.78|4493.38|4492.78|12
1643684440000|2022-02-01 03:00:40|4493.25|4492.65|4493.13|4492.53|4493.25|4492.65|4493.13|4492.53|3
1643684450000|2022-02-01 03:00:50|4493.38|4492.78|4493.38|4492.78|4493.38|4492.78|4493.38|4492.78|4
1643684460000|2022-02-01 03:01:00|4493.13|4492.53|4493.25|4492.65|4493.25|4492.65|4493.13|4492.53|13
1643684470000|2022-02-01 03:01:10|4493.38|4492.78|4493.38|4492.78|4493.38|4492.78|4493.38|4492.78|3
1643684480000|2022-02-01 03:01:20|4493.63|4493.03|4493.63|4493.03|4493.63|4493.03|4493.63|4493.03|3
1643684500000|2022-02-01 03:01:40|4493.38|4492.78|4493.38|4492.78|4493.38|4492.78|4493.38|4492.78|10
1643684510000|2022-02-01 03:01:50|||||||||4
1643684520000|2022-02-01 03:02:00|4493.25|4492.65|4493.38|4492.78|4493.38|4492.78|4493.13|4492.53|4
1643684530000|2022-02-01 03:02:10|4493.25|4492.65|4493.13|4492.53|4493.25|4492.65|4493.13|4492.53|1
1643684540000|2022-02-01 03:02:20|4492.88|4492.28|4492.88|4492.28|4492.88|4492.28|4492.88|4492.28|5
1643684550000|2022-02-01 03:02:30|4493|4492.4|4493|4492.4|4493|4492.4|4493|4492.4|9
1643684560000|2022-02-01 03:02:40|4492.88|4492.28|4492.88|4492.28|4492.88|4492.28|4492.88|4492.28|1
1643684580000|2022-02-01 03:03:00|4492.63|4492.03|4492.13|4491.53|4492.63|4492.03|4492.13|4491.53|21
1643684600000|2022-02-01 03:03:20|4492.38|4491.78|4492.13|4491.53|4492.38|4491.78|4492.13|4491.53|14
1643684610000|2022-02-01 03:03:30|4492.38|4491.78|4492.38|4491.78|4492.38|4491.78|4492.38|4491.78|3
1643684620000|2022-02-01 03:03:40|4492.25|4491.65|4492.25|4491.65|4492.38|4491.78|4492.13|4491.53|8
1643684630000|2022-02-01 03:03:50|4492.38|4491.78|4492.38|4491.78|4492.38|4491.78|4492.38|4491.78|0
1643684640000|2022-02-01 03:04:00|||||||||18
1643684660000|2022-02-01 03:04:20|||||||||3
1643684670000|2022-02-01 03:04:30|4492.25|4491.65|4492.38|4491.78|4492.38|4491.78|4492.13|4491.53|7
1643684680000|2022-02-01 03:04:40|||||||||4
1643684690000|2022-02-01 03:04:50|4492.63|4492.03|4492.63|4492.03|4492.63|4492.03|4492.63|4492.03|8
1643684700000|2022-02-01 03:05:00|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|2
1643684710000|2022-02-01 03:05:10|4492.63|4492.03|4492.63|4492.03|4492.63|4492.03|4492.63|4492.03|0
1643684720000|2022-02-01 03:05:20|4492.5|4491.9|4492.38|4491.78|4492.63|4492.03|4492.38|4491.78|10
1643684730000|2022-02-01 03:05:30|4492.63|4492.03|4492.63|4492.03|4492.63|4492.03|4492.63|4492.03|10
1643684740000|2022-02-01 03:05:40|4492.75|4492.15|4492.88|4492.28|4492.88|4492.28|4492.75|4492.15|1
1643684750000|2022-02-01 03:05:50|4493.25|4492.65|4493.63|4493.03|4493.63|4493.03|4493.25|4492.65|20
1643684760000|2022-02-01 03:06:00|4493.88|4493.28|4493.63|4493.03|4493.88|4493.28|4493.5|4492.9|9
1643684770000|2022-02-01 03:06:10|4493.5|4492.9|4493.63|4493.03|4493.63|4493.03|4493.5|4492.9|2
1643684780000|2022-02-01 03:06:20|4493.5|4492.9|4493.38|4492.78|4493.63|4493.03|4493.38|4492.78|14
1643684790000|2022-02-01 03:06:30|4493.5|4492.9|4494|4493.4|4494.13|4493.53|4493.5|4492.9|24
1643684800000|2022-02-01 03:06:40|4493.88|4493.28|4493.75|4493.15|4494.13|4493.53|4493.63|4493.03|16
1643684810000|2022-02-01 03:06:50|4493.88|4493.28|4493.88|4493.28|4493.88|4493.28|4493.88|4493.28|2
1643684820000|2022-02-01 03:07:00|||||||||1
1643684830000|2022-02-01 03:07:10|4493.63|4493.03|4493.38|4492.78|4493.63|4493.03|4493.13|4492.53|17
1643684850000|2022-02-01 03:07:30|||||||||1
1643684860000|2022-02-01 03:07:40|4493.5|4492.9|4493.38|4492.78|4493.5|4492.9|4493.38|4492.78|10
1643684870000|2022-02-01 03:07:50|||||||||1
1643684880000|2022-02-01 03:08:00|4493.63|4493.03|4493.63|4493.03|4493.63|4493.03|4493.63|4493.03|7
1643684890000|2022-02-01 03:08:10|4493.5|4492.9|4493.38|4492.78|4493.5|4492.9|4493.38|4492.78|2
1643684900000|2022-02-01 03:08:20|4493.5|4492.9|4493.5|4492.9|4493.5|4492.9|4493.5|4492.9|4
1643684910000|2022-02-01 03:08:30|4493.38|4492.78|4493.63|4493.03|4493.63|4493.03|4493.38|4492.78|1
1643684920000|2022-02-01 03:08:40|4493.75|4493.15|4493.75|4493.15|4493.88|4493.28|4493.75|4493.15|8
1643684930000|2022-02-01 03:08:50|4493.63|4493.03|4493.63|4493.03|4493.63|4493.03|4493.63|4493.03|0
1643684940000|2022-02-01 03:09:00|4493.75|4493.15|4493.63|4493.03|4493.75|4493.15|4493.63|4493.03|2
1643684950000|2022-02-01 03:09:10|4493.88|4493.28|4493.63|4493.03|4493.88|4493.28|4493.63|4493.03|4
1643684960000|2022-02-01 03:09:20|4493.75|4493.15|4493.88|4493.28|4493.88|4493.28|4493.75|4493.15|1
1643684980000|2022-02-01 03:09:40|4493.63|4493.03|4493.13|4492.53|4493.63|4493.03|4493.13|4492.53|43
1643684990000|2022-02-01 03:09:50|4492.88|4492.28|4492.63|4492.03|4492.88|4492.28|4492.63|4492.03|11
1643685000000|2022-02-01 03:10:00|4492.88|4492.28|4492.63|4492.03|4492.88|4492.28|4492.63|4492.03|10
1643685010000|2022-02-01 03:10:10|4492.75|4492.15|4492.88|4492.28|4492.88|4492.28|4492.75|4492.15|6
1643685020000|2022-02-01 03:10:20|4492.75|4492.15|4492.63|4492.03|4492.75|4492.15|4492.5|4491.9|11
1643685030000|2022-02-01 03:10:30|||||||||2
1643685050000|2022-02-01 03:10:50|||||||||5
1643685060000|2022-02-01 03:11:00|4492.5|4491.9|4492.38|4491.78|4492.5|4491.9|4492.38|4491.78|6
1643685070000|2022-02-01 03:11:10|4492.13|4491.53|4492.13|4491.53|4492.38|4491.78|4492.13|4491.53|27
1643685080000|2022-02-01 03:11:20|4492.25|4491.65|4492.88|4492.28|4492.88|4492.28|4492.25|4491.65|65
1643685090000|2022-02-01 03:11:30|4493.13|4492.53|4492.63|4492.03|4493.13|4492.53|4492.5|4491.9|43
1643685100000|2022-02-01 03:11:40|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|1
1643685110000|2022-02-01 03:11:50|4492.63|4492.03|4492.75|4492.15|4492.88|4492.28|4492.63|4492.03|4
1643685120000|2022-02-01 03:12:00|4492.63|4492.03|4492.88|4492.28|4492.88|4492.28|4492.63|4492.03|1
1643685130000|2022-02-01 03:12:10|4492.75|4492.15|4492.63|4492.03|4492.88|4492.28|4492.63|4492.03|7
1643685140000|2022-02-01 03:12:20|4492.88|4492.28|4492.88|4492.28|4492.88|4492.28|4492.88|4492.28|6
1643685150000|2022-02-01 03:12:30|4493.13|4492.53|4493.38|4492.78|4493.38|4492.78|4493|4492.4|14
1643685160000|2022-02-01 03:12:40|4493.63|4493.03|4493.63|4493.03|4493.63|4493.03|4493.63|4493.03|12
1643685170000|2022-02-01 03:12:50|4493.38|4492.78|4493.63|4493.03|4493.63|4493.03|4493.38|4492.78|8
1643685180000|2022-02-01 03:13:00|4493.5|4492.9|4493.75|4493.15|4493.75|4493.15|4493.5|4492.9|4
1643685190000|2022-02-01 03:13:10|4493.88|4493.28|4493.63|4493.03|4493.88|4493.28|4493.38|4492.78|40
1643685200000|2022-02-01 03:13:20|||||||||1
1643685210000|2022-02-01 03:13:30|4493.38|4492.78|4493.38|4492.78|4493.38|4492.78|4493.25|4492.65|7
1643685220000|2022-02-01 03:13:40|||||||||3
1643685230000|2022-02-01 03:13:50|4493.63|4493.03|4493.63|4493.03|4493.63|4493.03|4493.38|4492.78|10
1643685240000|2022-02-01 03:14:00|4493.38|4492.78|4493.5|4492.9|4493.5|4492.9|4493.38|4492.78|4
1643685250000|2022-02-01 03:14:10|4493.38|4492.78|4493.38|4492.78|4493.5|4492.9|4493.38|4492.78|4
1643685260000|2022-02-01 03:14:20|4493.63|4493.03|4493.63|4493.03|4493.63|4493.03|4493.5|4492.9|24
1643685270000|2022-02-01 03:14:30|4493.13|4492.53|4493.13|4492.53|4493.38|4492.78|4493.13|4492.53|19
1643685280000|2022-02-01 03:14:40|4493.25|4492.65|4493.13|4492.53|4493.25|4492.65|4493.13|4492.53|3
1643685290000|2022-02-01 03:14:50|||||||||4
1643685300000|2022-02-01 03:15:00|4493.25|4492.65|4493.63|4493.03|4493.75|4493.15|4493.25|4492.65|21
1643685310000|2022-02-01 03:15:10|4493.75|4493.15|4493.88|4493.28|4493.88|4493.28|4493.75|4493.15|1
1643685330000|2022-02-01 03:15:30|4493.63|4493.03|4493.75|4493.15|4493.75|4493.15|4493.63|4493.03|8
1643685340000|2022-02-01 03:15:40|4493.63|4493.03|4493.63|4493.03|4493.63|4493.03|4493.63|4493.03|0
1643685350000|2022-02-01 03:15:50|||||||||1
1643685360000|2022-02-01 03:16:00|4493.75|4493.15|4493.38|4492.78|4493.75|4493.15|4493.38|4492.78|7
1643685370000|2022-02-01 03:16:10|4493.5|4492.9|4493.88|4493.28|4493.88|4493.28|4493.5|4492.9|3
1643685380000|2022-02-01 03:16:20|||||||||4
1643685390000|2022-02-01 03:16:30|4493.75|4493.15|4493.38|4492.78|4493.88|4493.28|4493.38|4492.78|12
1643685410000|2022-02-01 03:16:50|4493.25|4492.65|4493.25|4492.65|4493.25|4492.65|4493.25|4492.65|6
1643685420000|2022-02-01 03:17:00|4493.38|4492.78|4493.25|4492.65|4493.38|4492.78|4493.13|4492.53|2
1643685430000|2022-02-01 03:17:10|4493.13|4492.53|4492.88|4492.28|4493.13|4492.53|4492.88|4492.28|3
1643685440000|2022-02-01 03:17:20|4493.13|4492.53|4493.38|4492.78|4493.38|4492.78|4493.13|4492.53|18
1643685450000|2022-02-01 03:17:30|4493.5|4492.9|4493.63|4493.03|4493.88|4493.28|4493.38|4492.78|32
1643685460000|2022-02-01 03:17:40|4493.5|4492.9|4493.63|4493.03|4493.63|4493.03|4493.5|4492.9|5
1643685470000|2022-02-01 03:17:50|4493.5|4492.9|4493.88|4493.28|4493.88|4493.28|4493.38|4492.78|11
1643685490000|2022-02-01 03:18:10|4494.13|4493.53|4494.13|4493.53|4494.13|4493.53|4494.13|4493.53|30
1643685500000|2022-02-01 03:18:20|4494|4493.4|4494.13|4493.53|4494.13|4493.53|4494|4493.4|15
1643685510000|2022-02-01 03:18:30|4494.38|4493.78|4494.13|4493.53|4494.38|4493.78|4494.13|4493.53|141
1643685520000|2022-02-01 03:18:40|4494.38|4493.78|4494.38|4493.78|4494.38|4493.78|4494.38|4493.78|2
1643685530000|2022-02-01 03:18:50|||||||||1
1643685550000|2022-02-01 03:19:10|4494.13|4493.53|4494.13|4493.53|4494.25|4493.65|4494.13|4493.53|11
1643685560000|2022-02-01 03:19:20|4494.38|4493.78|4494.38|4493.78|4494.38|4493.78|4494.38|4493.78|3
1643685570000|2022-02-01 03:19:30|4494.13|4493.53|4494.25|4493.65|4494.38|4493.78|4494.13|4493.53|4
1643685580000|2022-02-01 03:19:40|4494.38|4493.78|4494.38|4493.78|4494.38|4493.78|4494.38|4493.78|44
1643685600000|2022-02-01 03:20:00|||||||||34
1643685610000|2022-02-01 03:20:10|||||||||1
1643685630000|2022-02-01 03:20:30|4496.13|4495.53|4498.13|4497.53|4498.13|4497.53|4496.13|4495.53|568
1643685640000|2022-02-01 03:20:40|4497.63|4497.03|4496.13|4495.53|4497.63|4497.03|4495.88|4495.28|107
1643685650000|2022-02-01 03:20:50|4496.38|4495.78|4496.38|4495.78|4496.88|4496.28|4496.25|4495.65|55
1643685660000|2022-02-01 03:21:00|4496.63|4496.03|4498.13|4497.53|4498.13|4497.53|4496.63|4496.03|58
1643685670000|2022-02-01 03:21:10|4498|4497.4|4498.38|4497.78|4498.38|4497.78|4498|4497.4|131
1643685680000|2022-02-01 03:21:20|4498.25|4497.65|4497.88|4497.28|4498.25|4497.65|4497.63|4497.03|65
1643685690000|2022-02-01 03:21:30|4497.75|4497.15|4498.13|4497.53|4498.13|4497.53|4497.38|4496.78|38
1643685700000|2022-02-01 03:21:40|4497.88|4497.28|4498.13|4497.53|4498.13|4497.53|4497.88|4497.28|26
1643685710000|2022-02-01 03:21:50|4497.88|4497.28|4498.38|4497.78|4498.38|4497.78|4497.88|4497.28|66
1643685720000|2022-02-01 03:22:00|4498.5|4497.9|4498.38|4497.78|4498.63|4498.03|4497.88|4497.28|91
1643685730000|2022-02-01 03:22:10|4498.75|4498.15|4498.63|4498.03|4498.88|4498.28|4498.25|4497.65|125
1643685740000|2022-02-01 03:22:20|4498.38|4497.78|4498.88|4498.28|4499|4498.4|4498|4497.4|168
1643685750000|2022-02-01 03:22:30|4498.75|4498.15|4498.75|4498.15|4498.88|4498.28|4498.63|4498.03|13
1643685760000|2022-02-01 03:22:40|4498.88|4498.28|4499.13|4498.53|4499.25|4498.65|4498.63|4498.03|61
1643685770000|2022-02-01 03:22:50|4499.25|4498.65|4499.38|4498.78|4499.38|4498.78|4499.25|4498.65|79
1643685780000|2022-02-01 03:23:00|4499|4498.4|4498.88|4498.28|4499.13|4498.53|4498.88|4498.28|24
1643685790000|2022-02-01 03:23:10|4499.25|4498.65|4499.38|4498.78|4499.38|4498.78|4499.25|4498.65|27
1643685800000|2022-02-01 03:23:20|4499.13|4498.53|4499.25|4498.65|4499.25|4498.65|4499.13|4498.53|27
1643685810000|2022-02-01 03:23:30|4499.38|4498.78|4499.13|4498.53|4499.38|4498.78|4498.88|4498.28|17
1643685820000|2022-02-01 03:23:40|4498.88|4498.28|4499|4498.4|4499.13|4498.53|4498.63|4498.03|61
1643685830000|2022-02-01 03:23:50|4499.13|4498.53|4499.13|4498.53|4499.13|4498.53|4498.88|4498.28|10
1643685840000|2022-02-01 03:24:00|4499.38|4498.78|4499.38|4498.78|4499.38|4498.78|4499.13|4498.53|15
1643685850000|2022-02-01 03:24:10|4499.13|4498.53|4499.13|4498.53|4499.13|4498.53|4499.13|4498.53|4
1643685860000|2022-02-01 03:24:20|4499.25|4498.65|4498.88|4498.28|4499.25|4498.65|4498.88|4498.28|12
1643685870000|2022-02-01 03:24:30|||||||||4
1643685880000|2022-02-01 03:24:40|4499.13|4498.53|4499.13|4498.53|4499.25|4498.65|4499.13|4498.53|26
1643685890000|2022-02-01 03:24:50|4498.88|4498.28|4498.88|4498.28|4499|4498.4|4498.88|4498.28|12
1643685900000|2022-02-01 03:25:00|4498.63|4498.03|4498.88|4498.28|4498.88|4498.28|4498.63|4498.03|32
1643685910000|2022-02-01 03:25:10|4498.63|4498.03|4498.88|4498.28|4498.88|4498.28|4498.63|4498.03|4
1643685920000|2022-02-01 03:25:20|4498.75|4498.15|4498.63|4498.03|4498.75|4498.15|4498.63|4498.03|5
1643685930000|2022-02-01 03:25:30|4498.38|4497.78|4498.63|4498.03|4498.63|4498.03|4498.38|4497.78|11
1643685940000|2022-02-01 03:25:40|4498.88|4498.28|4498.88|4498.28|4498.88|4498.28|4498.88|4498.28|2
1643685950000|2022-02-01 03:25:50|4499.13|4498.53|4498.88|4498.28|4499.13|4498.53|4498.75|4498.15|18
1643685960000|2022-02-01 03:26:00|4498.63|4498.03|4498.75|4498.15|4498.88|4498.28|4498.63|4498.03|9
1643685970000|2022-02-01 03:26:10|4498.63|4498.03|4498.75|4498.15|4498.75|4498.15|4498.63|4498.03|4
1643685980000|2022-02-01 03:26:20|4498.88|4498.28|4499.38|4498.78|4499.38|4498.78|4498.75|4498.15|57
1643685990000|2022-02-01 03:26:30|4499.13|4498.53|4499.13|4498.53|4499.13|4498.53|4499.13|4498.53|33
1643686000000|2022-02-01 03:26:40|4499.25|4498.65|4499.13|4498.53|4499.25|4498.65|4499.13|4498.53|21
1643686010000|2022-02-01 03:26:50|4499.25|4498.65|4499.38|4498.78|4499.38|4498.78|4499.13|4498.53|34
1643686030000|2022-02-01 03:27:10|4499.25|4498.65|4499.38|4498.78|4499.38|4498.78|4499.25|4498.65|7
1643686040000|2022-02-01 03:27:20|4499.25|4498.65|4498.88|4498.28|4499.25|4498.65|4498.88|4498.28|23
1643686050000|2022-02-01 03:27:30|4498.63|4498.03|4498.75|4498.15|4498.75|4498.15|4498.63|4498.03|8
1643686060000|2022-02-01 03:27:40|4498.88|4498.28|4499|4498.4|4499|4498.4|4498.88|4498.28|17
1643686070000|2022-02-01 03:27:50|4499.13|4498.53|4499|4498.4|4499.13|4498.53|4498.88|4498.28|11
1643686080000|2022-02-01 03:28:00|4499.13|4498.53|4500.38|4499.78|4500.38|4499.78|4499.13|4498.53|93
1643686090000|2022-02-01 03:28:10|4500.75|4500.15|4498.63|4498.03|4500.75|4500.15|4498.63|4498.03|334
1643686100000|2022-02-01 03:28:20|4498.5|4497.9|4498|4497.4|4498.63|4498.03|4498|4497.4|67
1643686110000|2022-02-01 03:28:30|4497.88|4497.28|4498.63|4498.03|4498.63|4498.03|4497.88|4497.28|51
1643686120000|2022-02-01 03:28:40|4498.88|4498.28|4498.38|4497.78|4498.88|4498.28|4498.38|4497.78|10
1643686130000|2022-02-01 03:28:50|4498.13|4497.53|4497.13|4496.53|4498.13|4497.53|4497.13|4496.53|156
1643686140000|2022-02-01 03:29:00|4497.25|4496.65|4496.25|4495.65|4497.25|4496.65|4496.13|4495.53|186
1643686150000|2022-02-01 03:29:10|4496.38|4495.78|4496.13|4495.53|4496.38|4495.78|4496.13|4495.53|86
1643686160000|2022-02-01 03:29:20|4495.63|4495.03|4495.88|4495.28|4496|4495.4|4495.63|4495.03|81
1643686170000|2022-02-01 03:29:30|4496|4495.4|4496.88|4496.28|4497.13|4496.53|4495.88|4495.28|109
1643686180000|2022-02-01 03:29:40|4497.13|4496.53|4496.88|4496.28|4497.13|4496.53|4496.88|4496.28|16
1643686190000|2022-02-01 03:29:50|4497|4496.4|4497|4496.4|4497|4496.4|4496.88|4496.28|4
1643686200000|2022-02-01 03:30:00|4497.13|4496.53|4496.88|4496.28|4497.13|4496.53|4496.88|4496.28|26
1643686210000|2022-02-01 03:30:10|4496.75|4496.15|4496.38|4495.78|4496.75|4496.15|4496.38|4495.78|7
1643686220000|2022-02-01 03:30:20|4496.63|4496.03|4496.13|4495.53|4496.88|4496.28|4496.13|4495.53|20
1643686230000|2022-02-01 03:30:30|4495.88|4495.28|4496.13|4495.53|4496.13|4495.53|4495.38|4494.78|56
1643686240000|2022-02-01 03:30:40|4496.38|4495.78|4496.13|4495.53|4496.38|4495.78|4495.88|4495.28|28
1643686250000|2022-02-01 03:30:50|4496|4495.4|4496.25|4495.65|4496.25|4495.65|4495.88|4495.28|13
1643686260000|2022-02-01 03:31:00|4496.13|4495.53|4497.13|4496.53|4497.13|4496.53|4496.13|4495.53|117
1643686270000|2022-02-01 03:31:10|4496.88|4496.28|4496.63|4496.03|4497.38|4496.78|4496.63|4496.03|84
1643686280000|2022-02-01 03:31:20|4496.75|4496.15|4496.88|4496.28|4497|4496.4|4496.63|4496.03|10
1643686290000|2022-02-01 03:31:30|4497|4496.4|4496.63|4496.03|4497|4496.4|4496.63|4496.03|13
1643686300000|2022-02-01 03:31:40|4496.75|4496.15|4496.38|4495.78|4496.75|4496.15|4495.88|4495.28|40
1643686310000|2022-02-01 03:31:50|4496.5|4495.9|4496.88|4496.28|4497.38|4496.78|4496.5|4495.9|14
1643686320000|2022-02-01 03:32:00|4497|4496.4|4496.63|4496.03|4497|4496.4|4496.63|4496.03|16
1643686330000|2022-02-01 03:32:10|4496.38|4495.78|4496.13|4495.53|4496.38|4495.78|4496.13|4495.53|6
1643686340000|2022-02-01 03:32:20|4496|4495.4|4496.38|4495.78|4496.38|4495.78|4496|4495.4|14
1643686350000|2022-02-01 03:32:30|4496.63|4496.03|4497.38|4496.78|4497.38|4496.78|4496.63|4496.03|24
1643686360000|2022-02-01 03:32:40|4497.25|4496.65|4497.38|4496.78|4497.38|4496.78|4497.25|4496.65|3
1643686370000|2022-02-01 03:32:50|4497.13|4496.53|4498.38|4497.78|4498.63|4498.03|4497.13|4496.53|52
1643686380000|2022-02-01 03:33:00|4498|4497.4|4496.88|4496.28|4498|4497.4|4496.88|4496.28|40
1643686390000|2022-02-01 03:33:10|4497|4496.4|4496.88|4496.28|4497|4496.4|4496.88|4496.28|7
1643686400000|2022-02-01 03:33:20|4497.13|4496.53|4497.13|4496.53|4497.5|4496.9|4496.88|4496.28|49
1643686410000|2022-02-01 03:33:30|4497|4496.4|4496.88|4496.28|4497|4496.4|4496.88|4496.28|9
1643686420000|2022-02-01 03:33:40|4497|4496.4|4496.88|4496.28|4497|4496.4|4496.88|4496.28|18
1643686430000|2022-02-01 03:33:50|4497|4496.4|4496.88|4496.28|4497.13|4496.53|4496.88|4496.28|10
1643686440000|2022-02-01 03:34:00|4496.63|4496.03|4495.75|4495.15|4496.63|4496.03|4495.75|4495.15|24
1643686450000|2022-02-01 03:34:10|4495.63|4495.03|4495.88|4495.28|4496|4495.4|4495.63|4495.03|24
1643686460000|2022-02-01 03:34:20|4496|4495.4|4496.13|4495.53|4496.13|4495.53|4495.88|4495.28|15
1643686470000|2022-02-01 03:34:30|4496|4495.4|4495.88|4495.28|4496.25|4495.65|4495.88|4495.28|8
1643686480000|2022-02-01 03:34:40|4496|4495.4|4496.13|4495.53|4496.25|4495.65|4496|4495.4|11
1643686490000|2022-02-01 03:34:50|4496.25|4495.65|4496.25|4495.65|4496.38|4495.78|4496.13|4495.53|34
1643686500000|2022-02-01 03:35:00|4496.38|4495.78|4496.38|4495.78|4496.63|4496.03|4496.25|4495.65|28
1643686510000|2022-02-01 03:35:10|4496.5|4495.9|4496.63|4496.03|4496.63|4496.03|4496.38|4495.78|5
1643686520000|2022-02-01 03:35:20|4496.38|4495.78|4496.5|4495.9|4496.63|4496.03|4496.38|4495.78|8
1643686530000|2022-02-01 03:35:30|4496.38|4495.78|4496.25|4495.65|4496.63|4496.03|4496.25|4495.65|12
1643686540000|2022-02-01 03:35:40|4496.13|4495.53|4495.88|4495.28|4496.13|4495.53|4495.63|4495.03|16
1643686550000|2022-02-01 03:35:50|4495.63|4495.03|4495.63|4495.03|4495.63|4495.03|4495.63|4495.03|3
1643686560000|2022-02-01 03:36:00|4495.38|4494.78|4494.38|4493.78|4495.38|4494.78|4494.13|4493.53|106
1643686570000|2022-02-01 03:36:10|4494.5|4493.9|4494.88|4494.28|4495|4494.4|4494.38|4493.78|44
1643686580000|2022-02-01 03:36:20|4494.75|4494.15|4494.5|4493.9|4494.88|4494.28|4494.5|4493.9|16
1643686590000|2022-02-01 03:36:30|4494.63|4494.03|4494.63|4494.03|4494.88|4494.28|4494.38|4493.78|10
1643686600000|2022-02-01 03:36:40|4494.88|4494.28|4494.88|4494.28|4495|4494.4|4494.75|4494.15|17
1643686610000|2022-02-01 03:36:50|4495.13|4494.53|4495.88|4495.28|4495.88|4495.28|4495.13|4494.53|22
1643686620000|2022-02-01 03:37:00|4496|4495.4|4496.38|4495.78|4496.38|4495.78|4496|4495.4|25
1643686630000|2022-02-01 03:37:10|4496.25|4495.65|4496.13|4495.53|4496.63|4496.03|4496.13|4495.53|32
1643686640000|2022-02-01 03:37:20|4496.25|4495.65|4496.13|4495.53|4496.38|4495.78|4496.13|4495.53|6
1643686650000|2022-02-01 03:37:30|4496|4495.4|4496.25|4495.65|4496.38|4495.78|4495.88|4495.28|17
1643686660000|2022-02-01 03:37:40|4496.38|4495.78|4496.38|4495.78|4496.38|4495.78|4496.13|4495.53|8
1643686670000|2022-02-01 03:37:50|4496.63|4496.03|4497.38|4496.78|4497.38|4496.78|4496.63|4496.03|42
1643686680000|2022-02-01 03:38:00|4497.25|4496.65|4497.5|4496.9|4497.75|4497.15|4497.25|4496.65|81
1643686690000|2022-02-01 03:38:10|4497.63|4497.03|4496.63|4496.03|4497.63|4497.03|4496.63|4496.03|27
1643686700000|2022-02-01 03:38:20|4496.88|4496.28|4496.63|4496.03|4496.88|4496.28|4496.63|4496.03|10
1643686710000|2022-02-01 03:38:30|4496.88|4496.28|4496.75|4496.15|4496.88|4496.28|4496.63|4496.03|13
1643686720000|2022-02-01 03:38:40|4496.88|4496.28|4496.88|4496.28|4496.88|4496.28|4496.75|4496.15|2
1643686730000|2022-02-01 03:38:50|4496.63|4496.03|4496.63|4496.03|4496.88|4496.28|4496.63|4496.03|10
1643686740000|2022-02-01 03:39:00|4496.75|4496.15|4496.88|4496.28|4497.13|4496.53|4496.75|4496.15|9
1643686750000|2022-02-01 03:39:10|4497.13|4496.53|4496.75|4496.15|4497.13|4496.53|4496.63|4496.03|6
1643686760000|2022-02-01 03:39:20|4496.63|4496.03|4496.38|4495.78|4497.13|4496.53|4496.38|4495.78|11
1643686770000|2022-02-01 03:39:30|4496.5|4495.9|4496.13|4495.53|4496.5|4495.9|4495.88|4495.28|35
1643686780000|2022-02-01 03:39:40|4496.25|4495.65|4496.13|4495.53|4496.38|4495.78|4495.88|4495.28|6
1643686790000|2022-02-01 03:39:50|4497.13|4496.53|4497.13|4496.53|4497.38|4496.78|4496.88|4496.28|35
1643686800000|2022-02-01 03:40:00|4496.88|4496.28|4496.88|4496.28|4497|4496.4|4496.88|4496.28|3
1643686810000|2022-02-01 03:40:10|4496.63|4496.03|4496.88|4496.28|4496.88|4496.28|4496.63|4496.03|30
1643686820000|2022-02-01 03:40:20|||||||||1
1643686830000|2022-02-01 03:40:30|4497.13|4496.53|4497.13|4496.53|4497.25|4496.65|4497.13|4496.53|2
1643686840000|2022-02-01 03:40:40|4496.88|4496.28|4496.88|4496.28|4496.88|4496.28|4496.63|4496.03|8
1643686860000|2022-02-01 03:41:00|4496.63|4496.03|4496.63|4496.03|4496.63|4496.03|4496.63|4496.03|2
1643686870000|2022-02-01 03:41:10|4496.75|4496.15|4496.75|4496.15|4496.88|4496.28|4496.63|4496.03|4
1643686880000|2022-02-01 03:41:20|4496.88|4496.28|4496.63|4496.03|4496.88|4496.28|4496.63|4496.03|0
1643686890000|2022-02-01 03:41:30|4496.88|4496.28|4496.5|4495.9|4496.88|4496.28|4496.5|4495.9|36
1643686900000|2022-02-01 03:41:40|4496.63|4496.03|4497.13|4496.53|4497.13|4496.53|4496.63|4496.03|12
1643686910000|2022-02-01 03:41:50|4497.38|4496.78|4497.38|4496.78|4497.38|4496.78|4497.13|4496.53|24
1643686920000|2022-02-01 03:42:00|4497.13|4496.53|4496.88|4496.28|4497.13|4496.53|4496.63|4496.03|9
1643686930000|2022-02-01 03:42:10|4497|4496.4|4496.88|4496.28|4497.13|4496.53|4496.88|4496.28|43
1643686940000|2022-02-01 03:42:20|4496.75|4496.15|4496.63|4496.03|4496.75|4496.15|4496.63|4496.03|1
1643686950000|2022-02-01 03:42:30|4496.38|4495.78|4496.5|4495.9|4496.5|4495.9|4496.38|4495.78|22
1643686960000|2022-02-01 03:42:40|4496.38|4495.78|4496.38|4495.78|4496.63|4496.03|4496.38|4495.78|7
1643686970000|2022-02-01 03:42:50|4496.5|4495.9|4496.5|4495.9|4496.5|4495.9|4496.38|4495.78|2
1643686980000|2022-02-01 03:43:00|4496.38|4495.78|4496.38|4495.78|4496.63|4496.03|4496.38|4495.78|16
1643686990000|2022-02-01 03:43:10|4496.5|4495.9|4496.13|4495.53|4496.63|4496.03|4495.88|4495.28|26
1643687010000|2022-02-01 03:43:30|4496.63|4496.03|4497.13|4496.53|4497.25|4496.65|4496.38|4495.78|27
1643687020000|2022-02-01 03:43:40|4497|4496.4|4497|4496.4|4497|4496.4|4497|4496.4|5
1643687030000|2022-02-01 03:43:50|4497.13|4496.53|4497.38|4496.78|4497.38|4496.78|4497.13|4496.53|1
1643687040000|2022-02-01 03:44:00|4497.25|4496.65|4497.38|4496.78|4497.38|4496.78|4497.13|4496.53|16
1643687060000|2022-02-01 03:44:20|4497.13|4496.53|4497.13|4496.53|4497.13|4496.53|4497.13|4496.53|2
1643687070000|2022-02-01 03:44:30|4496.88|4496.28|4496.88|4496.28|4496.88|4496.28|4496.88|4496.28|3
1643687080000|2022-02-01 03:44:40|4496.75|4496.15|4496.88|4496.28|4496.88|4496.28|4496.38|4495.78|6
1643687090000|2022-02-01 03:44:50|4496.63|4496.03|4496.88|4496.28|4496.88|4496.28|4496.63|4496.03|1
1643687100000|2022-02-01 03:45:00|4497|4496.4|4496.75|4496.15|4497|4496.4|4496.75|4496.15|3
1643687110000|2022-02-01 03:45:10|4496.88|4496.28|4497.63|4497.03|4497.63|4497.03|4496.88|4496.28|19
1643687120000|2022-02-01 03:45:20|||||||||11
1643687130000|2022-02-01 03:45:30|4497.5|4496.9|4497.38|4496.78|4497.63|4497.03|4497.25|4496.65|28
1643687140000|2022-02-01 03:45:40|4497.25|4496.65|4497.25|4496.65|4497.25|4496.65|4497.25|4496.65|33
1643687150000|2022-02-01 03:45:50|4497.38|4496.78|4497.38|4496.78|4497.38|4496.78|4497.38|4496.78|0
1643687160000|2022-02-01 03:46:00|4497.25|4496.65|4496.88|4496.28|4497.38|4496.78|4496.88|4496.28|7
1643687170000|2022-02-01 03:46:10|4497|4496.4|4497|4496.4|4497.13|4496.53|4497|4496.4|4
1643687180000|2022-02-01 03:46:20|4497.13|4496.53|4496.88|4496.28|4497.25|4496.65|4496.88|4496.28|4
1643687190000|2022-02-01 03:46:30|4496.75|4496.15|4497|4496.4|4497.13|4496.53|4496.75|4496.15|27
1643687200000|2022-02-01 03:46:40|4497.13|4496.53|4497.25|4496.65|4497.25|4496.65|4497.13|4496.53|0
1643687210000|2022-02-01 03:46:50|4497.13|4496.53|4497.13|4496.53|4497.25|4496.65|4497|4496.4|2
1643687220000|2022-02-01 03:47:00|4497.25|4496.65|4497.25|4496.65|4497.25|4496.65|4497.25|4496.65|1
1643687230000|2022-02-01 03:47:10|4497.38|4496.78|4497.63|4497.03|4497.88|4497.28|4497.38|4496.78|14
1643687240000|2022-02-01 03:47:20|4497.75|4497.15|4497.63|4497.03|4497.75|4497.15|4497.63|4497.03|3
1643687250000|2022-02-01 03:47:30|4497.38|4496.78|4497.38|4496.78|4497.38|4496.78|4497.25|4496.65|9
1643687260000|2022-02-01 03:47:40|4497.5|4496.9|4497.38|4496.78|4497.5|4496.9|4497.25|4496.65|7
1643687270000|2022-02-01 03:47:50|4497|4496.4|4497.13|4496.53|4497.13|4496.53|4497|4496.4|6
1643687280000|2022-02-01 03:48:00|4497.38|4496.78|4497.38|4496.78|4497.5|4496.9|4497.38|4496.78|5
1643687290000|2022-02-01 03:48:10|4497.5|4496.9|4497.63|4497.03|4497.63|4497.03|4497.5|4496.9|1
1643687300000|2022-02-01 03:48:20|4497.5|4496.9|4497.38|4496.78|4497.5|4496.9|4497.38|4496.78|5
1643687320000|2022-02-01 03:48:40|4497.5|4496.9|4497.63|4497.03|4497.63|4497.03|4497.38|4496.78|4
1643687330000|2022-02-01 03:48:50|4497.75|4497.15|4497.38|4496.78|4497.75|4497.15|4497.38|4496.78|3
1643687340000|2022-02-01 03:49:00|4497.5|4496.9|4497.63|4497.03|4497.63|4497.03|4497.38|4496.78|3
1643687350000|2022-02-01 03:49:10|4497.5|4496.9|4497.38|4496.78|4497.5|4496.9|4497.38|4496.78|4
1643687360000|2022-02-01 03:49:20|||||||||2
1643687380000|2022-02-01 03:49:40|4497.25|4496.65|4497.38|4496.78|4497.38|4496.78|4497.13|4496.53|17
1643687390000|2022-02-01 03:49:50|4497.5|4496.9|4497.5|4496.9|4497.5|4496.9|4497.38|4496.78|6
1643687400000|2022-02-01 03:50:00|4497.38|4496.78|4498.38|4497.78|4498.38|4497.78|4497.38|4496.78|38
1643687410000|2022-02-01 03:50:10|4498.13|4497.53|4497.88|4497.28|4498.13|4497.53|4497.88|4497.28|10
1643687420000|2022-02-01 03:50:20|4498|4497.4|4498|4497.4|4498.13|4497.53|4498|4497.4|3
1643687430000|2022-02-01 03:50:30|4498.13|4497.53|4498.13|4497.53|4498.13|4497.53|4498|4497.4|1
1643687440000|2022-02-01 03:50:40|4498|4497.4|4497.88|4497.28|4498.13|4497.53|4497.88|4497.28|0
1643687450000|2022-02-01 03:50:50|4498|4497.4|4498.13|4497.53|4498.13|4497.53|4498|4497.4|4
1643687460000|2022-02-01 03:51:00|4498|4497.4|4498.5|4497.9|4498.63|4498.03|4498|4497.4|9
1643687470000|2022-02-01 03:51:10|4498.38|4497.78|4498.38|4497.78|4498.5|4497.9|4498.38|4497.78|5
1643687480000|2022-02-01 03:51:20|4498.13|4497.53|4498.13|4497.53|4498.13|4497.53|4498|4497.4|31
1643687490000|2022-02-01 03:51:30|4497.88|4497.28|4497.88|4497.28|4498|4497.4|4497.88|4497.28|3
1643687510000|2022-02-01 03:51:50|4497.63|4497.03|4497.63|4497.03|4497.63|4497.03|4497.63|4497.03|6
1643687520000|2022-02-01 03:52:00|4497.75|4497.15|4497.88|4497.28|4497.88|4497.28|4497.75|4497.15|3
1643687530000|2022-02-01 03:52:10|4497.75|4497.15|4497.63|4497.03|4497.75|4497.15|4497.63|4497.03|2
1643687540000|2022-02-01 03:52:20|4498.38|4497.78|4498.13|4497.53|4498.38|4497.78|4498.13|4497.53|16
1643687550000|2022-02-01 03:52:30|4498.25|4497.65|4498.13|4497.53|4498.38|4497.78|4498.13|4497.53|4
1643687560000|2022-02-01 03:52:40|4498.38|4497.78|4498.38|4497.78|4498.38|4497.78|4498.25|4497.65|6
1643687570000|2022-02-01 03:52:50|4498.63|4498.03|4498.88|4498.28|4498.88|4498.28|4498.63|4498.03|23
1643687580000|2022-02-01 03:53:00|4498.75|4498.15|4498.88|4498.28|4498.88|4498.28|4498.75|4498.15|11
1643687590000|2022-02-01 03:53:10|4499.13|4498.53|4499.25|4498.65|4499.25|4498.65|4498.88|4498.28|93
1643687600000|2022-02-01 03:53:20|4499.38|4498.78|4499.88|4499.28|4499.88|4499.28|4499.38|4498.78|57
1643687610000|2022-02-01 03:53:30|4500|4499.4|4499.75|4499.15|4500.13|4499.53|4499.75|4499.15|36
1643687620000|2022-02-01 03:53:40|4499.63|4499.03|4499.88|4499.28|4500|4499.4|4499.63|4499.03|44
1643687630000|2022-02-01 03:53:50|4499.63|4499.03|4499.63|4499.03|4499.63|4499.03|4499.63|4499.03|5
1643687640000|2022-02-01 03:54:00|4499.88|4499.28|4500.13|4499.53|4500.13|4499.53|4499.75|4499.15|36
1643687650000|2022-02-01 03:54:10|4500|4499.4|4500.25|4499.65|4500.38|4499.78|4500|4499.4|32
1643687660000|2022-02-01 03:54:20|4500.13|4499.53|4500|4499.4|4500.13|4499.53|4499.88|4499.28|18
1643687670000|2022-02-01 03:54:30|4499.88|4499.28|4500.13|4499.53|4500.13|4499.53|4499.88|4499.28|60
1643687680000|2022-02-01 03:54:40|4500|4499.4|4500.13|4499.53|4500.13|4499.53|4500|4499.4|27
1643687690000|2022-02-01 03:54:50|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|2
1643687700000|2022-02-01 03:55:00|4500.13|4499.53|4499.88|4499.28|4500.13|4499.53|4499.88|4499.28|3
1643687710000|2022-02-01 03:55:10|4499.63|4499.03|4499.88|4499.28|4499.88|4499.28|4499.63|4499.03|74
1643687720000|2022-02-01 03:55:20|4500.25|4499.65|4500.38|4499.78|4500.38|4499.78|4500.25|4499.65|32
1643687730000|2022-02-01 03:55:30|4500.63|4500.03|4500.38|4499.78|4500.63|4500.03|4500.25|4499.65|13
1643687740000|2022-02-01 03:55:40|4500.25|4499.65|4500.38|4499.78|4500.38|4499.78|4500.13|4499.53|46
1643687750000|2022-02-01 03:55:50|4500.5|4499.9|4500.13|4499.53|4500.63|4500.03|4500.13|4499.53|27
1643687760000|2022-02-01 03:56:00|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|4500.13|4499.53|16
1643687770000|2022-02-01 03:56:10|4499.88|4499.28|4500.13|4499.53|4500.13|4499.53|4499.88|4499.28|41
1643687780000|2022-02-01 03:56:20|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|4500.25|4499.65|32
1643687790000|2022-02-01 03:56:30|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|12
1643687800000|2022-02-01 03:56:40|4500.5|4499.9|4500.13|4499.53|4500.5|4499.9|4500.13|4499.53|17
1643687810000|2022-02-01 03:56:50|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|4500.25|4499.65|9
1643687820000|2022-02-01 03:57:00|4500.25|4499.65|4499.88|4499.28|4500.25|4499.65|4499.88|4499.28|5
1643687830000|2022-02-01 03:57:10|4500|4499.4|4500.13|4499.53|4500.13|4499.53|4499.88|4499.28|78
1643687840000|2022-02-01 03:57:20|4500.25|4499.65|4500.13|4499.53|4500.25|4499.65|4500.13|4499.53|10
1643687850000|2022-02-01 03:57:30|4499.63|4499.03|4499.63|4499.03|4499.63|4499.03|4499.63|4499.03|19
1643687860000|2022-02-01 03:57:40|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|12
1643687870000|2022-02-01 03:57:50|4499.75|4499.15|4499.88|4499.28|4499.88|4499.28|4499.75|4499.15|14
1643687880000|2022-02-01 03:58:00|4500.13|4499.53|4500.13|4499.53|4500.13|4499.53|4500.13|4499.53|36
1643687890000|2022-02-01 03:58:10|4500|4499.4|4499.88|4499.28|4500|4499.4|4499.63|4499.03|27
1643687900000|2022-02-01 03:58:20|||||||||2
1643687910000|2022-02-01 03:58:30|4499.75|4499.15|4499.88|4499.28|4499.88|4499.28|4499.63|4499.03|7
1643687920000|2022-02-01 03:58:40|4499.75|4499.15|4499.63|4499.03|4499.75|4499.15|4499.63|4499.03|11
1643687930000|2022-02-01 03:58:50|4499.75|4499.15|4500.13|4499.53|4500.13|4499.53|4499.63|4499.03|73
1643687940000|2022-02-01 03:59:00|4499.88|4499.28|4500.13|4499.53|4500.13|4499.53|4499.88|4499.28|22
1643687950000|2022-02-01 03:59:10|4500.38|4499.78|4501.13|4500.53|4501.38|4500.78|4500.38|4499.78|114
1643687960000|2022-02-01 03:59:20|4500.88|4500.28|4500.88|4500.28|4501.13|4500.53|4500.88|4500.28|13
1643687970000|2022-02-01 03:59:30|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4
1643687980000|2022-02-01 03:59:40|4501.25|4500.65|4501.38|4500.78|4501.38|4500.78|4501.25|4500.65|5
1643687990000|2022-02-01 03:59:50|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4500.88|4500.28|22
1643688000000|2022-02-01 04:00:00|4501|4500.4|4501.13|4500.53|4501.13|4500.53|4500.88|4500.28|30
1643688010000|2022-02-01 04:00:10|||||||||9
1643688020000|2022-02-01 04:00:20|4501.25|4500.65|4501.13|4500.53|4501.25|4500.65|4501.13|4500.53|3
1643688030000|2022-02-01 04:00:30|4501.25|4500.65|4501.13|4500.53|4501.25|4500.65|4501.13|4500.53|8
1643688040000|2022-02-01 04:00:40|4501.38|4500.78|4501.25|4500.65|4501.38|4500.78|4501.13|4500.53|40
1643688050000|2022-02-01 04:00:50|4501.38|4500.78|4501.13|4500.53|4501.38|4500.78|4501.13|4500.53|1
1643688060000|2022-02-01 04:01:00|||||||||11
1643688070000|2022-02-01 04:01:10|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.25|4500.65|9
1643688080000|2022-02-01 04:01:20|||||||||9
1643688090000|2022-02-01 04:01:30|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|37
1643688100000|2022-02-01 04:01:40|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.63|4500.03|21
1643688110000|2022-02-01 04:01:50|4500.75|4500.15|4500.88|4500.28|4500.88|4500.28|4500.63|4500.03|5
1643688120000|2022-02-01 04:02:00|4501|4500.4|4500.38|4499.78|4501|4500.4|4500.38|4499.78|28
1643688130000|2022-02-01 04:02:10|4500.13|4499.53|4500.13|4499.53|4500.38|4499.78|4500.13|4499.53|26
1643688140000|2022-02-01 04:02:20|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|4
1643688150000|2022-02-01 04:02:30|4499.75|4499.15|4499.88|4499.28|4499.88|4499.28|4499.75|4499.15|8
1643688160000|2022-02-01 04:02:40|4500.13|4499.53|4500.13|4499.53|4500.13|4499.53|4500.13|4499.53|11
1643688170000|2022-02-01 04:02:50|4500|4499.4|4500.13|4499.53|4500.13|4499.53|4500|4499.4|7
1643688180000|2022-02-01 04:03:00|4500.25|4499.65|4500.25|4499.65|4500.38|4499.78|4500.13|4499.53|13
1643688190000|2022-02-01 04:03:10|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|4500.13|4499.53|7
1643688200000|2022-02-01 04:03:20|4500.63|4500.03|4500.88|4500.28|4500.88|4500.28|4500.63|4500.03|15
1643688210000|2022-02-01 04:03:30|||||||||1
1643688220000|2022-02-01 04:03:40|4500.63|4500.03|4500.63|4500.03|4500.88|4500.28|4500.63|4500.03|11
1643688230000|2022-02-01 04:03:50|4500.5|4499.9|4500.13|4499.53|4500.5|4499.9|4500.13|4499.53|5
1643688240000|2022-02-01 04:04:00|4500.38|4499.78|4500.13|4499.53|4500.38|4499.78|4500.13|4499.53|6
1643688250000|2022-02-01 04:04:10|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|12
1643688260000|2022-02-01 04:04:20|4500.25|4499.65|4500.38|4499.78|4500.38|4499.78|4500.25|4499.65|3
1643688270000|2022-02-01 04:04:30|||||||||2
1643688280000|2022-02-01 04:04:40|4500.13|4499.53|4500.13|4499.53|4500.13|4499.53|4500.13|4499.53|12
1643688290000|2022-02-01 04:04:50|4500.25|4499.65|4499.88|4499.28|4500.25|4499.65|4499.88|4499.28|10
1643688300000|2022-02-01 04:05:00|4499.75|4499.15|4499.63|4499.03|4499.88|4499.28|4499.38|4498.78|54
1643688310000|2022-02-01 04:05:10|4499.5|4498.9|4499.38|4498.78|4499.5|4498.9|4499.38|4498.78|19
1643688320000|2022-02-01 04:05:20|4499.63|4499.03|4499.13|4498.53|4499.63|4499.03|4499.13|4498.53|31
1643688330000|2022-02-01 04:05:30|4499|4498.4|4499.13|4498.53|4499.25|4498.65|4498.88|4498.28|28
1643688340000|2022-02-01 04:05:40|4499.38|4498.78|4499.13|4498.53|4499.38|4498.78|4499.13|4498.53|8
1643688350000|2022-02-01 04:05:50|4499.25|4498.65|4499.63|4499.03|4499.63|4499.03|4499.25|4498.65|11
1643688360000|2022-02-01 04:06:00|4499.38|4498.78|4499.38|4498.78|4499.38|4498.78|4499.38|4498.78|10
1643688370000|2022-02-01 04:06:10|4499.5|4498.9|4499.88|4499.28|4499.88|4499.28|4499.38|4498.78|9
1643688380000|2022-02-01 04:06:20|4500.13|4499.53|4499.75|4499.15|4500.13|4499.53|4499.63|4499.03|17
1643688390000|2022-02-01 04:06:30|4499.88|4499.28|4499.75|4499.15|4499.88|4499.28|4499.63|4499.03|5
1643688400000|2022-02-01 04:06:40|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|4499.75|4499.15|2
1643688410000|2022-02-01 04:06:50|4500|4499.4|4500.5|4499.9|4500.63|4500.03|4500|4499.4|51
1643688420000|2022-02-01 04:07:00|4500.63|4500.03|4500.38|4499.78|4500.63|4500.03|4500.38|4499.78|17
1643688430000|2022-02-01 04:07:10|4500.5|4499.9|4500.38|4499.78|4500.63|4500.03|4500.38|4499.78|14
1643688440000|2022-02-01 04:07:20|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|4499.75|4499.15|25
1643688450000|2022-02-01 04:07:30|4500|4499.4|4499.88|4499.28|4500|4499.4|4499.88|4499.28|12
1643688460000|2022-02-01 04:07:40|4500.13|4499.53|4500.13|4499.53|4500.38|4499.78|4499.88|4499.28|20
1643688470000|2022-02-01 04:07:50|4500.25|4499.65|4500.13|4499.53|4500.25|4499.65|4500.13|4499.53|0
1643688480000|2022-02-01 04:08:00|4500.25|4499.65|4500.13|4499.53|4500.25|4499.65|4500|4499.4|5
1643688490000|2022-02-01 04:08:10|4500.25|4499.65|4500.13|4499.53|4500.25|4499.65|4500.13|4499.53|0
1643688500000|2022-02-01 04:08:20|||||||||2
1643688510000|2022-02-01 04:08:30|4500|4499.4|4499.63|4499.03|4500|4499.4|4499.63|4499.03|9
1643688520000|2022-02-01 04:08:40|4499.25|4498.65|4499.13|4498.53|4499.25|4498.65|4499.13|4498.53|90
1643688530000|2022-02-01 04:08:50|4498.88|4498.28|4499.13|4498.53|4499.13|4498.53|4498.88|4498.28|15
1643688540000|2022-02-01 04:09:00|4499|4498.4|4499|4498.4|4499.13|4498.53|4498.88|4498.28|29
1643688550000|2022-02-01 04:09:10|4499.13|4498.53|4498.63|4498.03|4499.13|4498.53|4498.63|4498.03|9
1643688560000|2022-02-01 04:09:20|4498.13|4497.53|4498.38|4497.78|4498.38|4497.78|4497.88|4497.28|51
1643688570000|2022-02-01 04:09:30|4498.25|4497.65|4498.25|4497.65|4498.38|4497.78|4498.13|4497.53|21
1643688580000|2022-02-01 04:09:40|4498.13|4497.53|4498.13|4497.53|4498.13|4497.53|4498.13|4497.53|6
1643688590000|2022-02-01 04:09:50|4498|4497.4|4498.13|4497.53|4498.13|4497.53|4497.88|4497.28|13
1643688600000|2022-02-01 04:10:00|4498|4497.4|4498.13|4497.53|4498.38|4497.78|4497.38|4496.78|77
1643688610000|2022-02-01 04:10:10|4498.25|4497.65|4498.13|4497.53|4498.38|4497.78|4498.13|4497.53|4
1643688620000|2022-02-01 04:10:20|4498.25|4497.65|4498.13|4497.53|4498.38|4497.78|4498.13|4497.53|3
1643688630000|2022-02-01 04:10:30|4498.38|4497.78|4498.63|4498.03|4499.13|4498.53|4498.38|4497.78|45
1643688640000|2022-02-01 04:10:40|4498.75|4498.15|4498.63|4498.03|4498.75|4498.15|4498.5|4497.9|11
1643688650000|2022-02-01 04:10:50|4498.75|4498.15|4498.75|4498.15|4498.75|4498.15|4498.63|4498.03|8
1643688660000|2022-02-01 04:11:00|4498.88|4498.28|4498.88|4498.28|4498.88|4498.28|4498.63|4498.03|5
1643688670000|2022-02-01 04:11:10|4498.75|4498.15|4498.88|4498.28|4498.88|4498.28|4498.75|4498.15|7
1643688680000|2022-02-01 04:11:20|4499.13|4498.53|4499.13|4498.53|4499.13|4498.53|4499.13|4498.53|10
1643688690000|2022-02-01 04:11:30|4499.25|4498.65|4499.13|4498.53|4499.25|4498.65|4499.13|4498.53|26
1643688700000|2022-02-01 04:11:40|4498.88|4498.28|4499.25|4498.65|4499.25|4498.65|4498.88|4498.28|10
1643688710000|2022-02-01 04:11:50|4499.13|4498.53|4499.38|4498.78|4499.38|4498.78|4499.13|4498.53|9
1643688720000|2022-02-01 04:12:00|4499.5|4498.9|4499|4498.4|4499.63|4499.03|4499|4498.4|13
1643688730000|2022-02-01 04:12:10|4498.88|4498.28|4498.63|4498.03|4498.88|4498.28|4498.63|4498.03|14
1643688740000|2022-02-01 04:12:20|||||||||14
1643688750000|2022-02-01 04:12:30|||||||||4
1643688770000|2022-02-01 04:12:50|4498.38|4497.78|4498.13|4497.53|4498.38|4497.78|4498.13|4497.53|11
1643688780000|2022-02-01 04:13:00|4498|4497.4|4498.13|4497.53|4498.25|4497.65|4498|4497.4|15
1643688790000|2022-02-01 04:13:10|4497.88|4497.28|4498|4497.4|4498.13|4497.53|4497.88|4497.28|21
1643688800000|2022-02-01 04:13:20|4497.88|4497.28|4498.13|4497.53|4498.13|4497.53|4497.88|4497.28|9
1643688810000|2022-02-01 04:13:30|4498|4497.4|4497.88|4497.28|4498.13|4497.53|4497.88|4497.28|4
1643688820000|2022-02-01 04:13:40|4498.13|4497.53|4498.13|4497.53|4498.13|4497.53|4497.88|4497.28|32
1643688830000|2022-02-01 04:13:50|4498.25|4497.65|4497.88|4497.28|4498.38|4497.78|4497.88|4497.28|12
1643688840000|2022-02-01 04:14:00|4498|4497.4|4498.13|4497.53|4498.13|4497.53|4497.88|4497.28|6
1643688860000|2022-02-01 04:14:20|4498.25|4497.65|4498.38|4497.78|4498.38|4497.78|4498.25|4497.65|7
1643688870000|2022-02-01 04:14:30|4498.88|4498.28|4498.63|4498.03|4498.88|4498.28|4498.63|4498.03|54
1643688880000|2022-02-01 04:14:40|4498.75|4498.15|4498.63|4498.03|4498.88|4498.28|4498.63|4498.03|3
1643688900000|2022-02-01 04:15:00|4498.75|4498.15|4498.63|4498.03|4498.88|4498.28|4498.63|4498.03|9
1643688910000|2022-02-01 04:15:10|4498.75|4498.15|4498.88|4498.28|4499|4498.4|4498.75|4498.15|6
1643688930000|2022-02-01 04:15:30|4498.63|4498.03|4499.63|4499.03|4499.88|4499.28|4498.63|4498.03|44
1643688940000|2022-02-01 04:15:40|4499.38|4498.78|4499.63|4499.03|4499.63|4499.03|4499.38|4498.78|6
1643688950000|2022-02-01 04:15:50|||||||||4
1643688960000|2022-02-01 04:16:00|4499.88|4499.28|4500.63|4500.03|4500.63|4500.03|4499.88|4499.28|38
1643688970000|2022-02-01 04:16:10|4500.5|4499.9|4500.38|4499.78|4500.5|4499.9|4500.25|4499.65|14
1643688980000|2022-02-01 04:16:20|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4
1643688990000|2022-02-01 04:16:30|4500.75|4500.15|4500.75|4500.15|4500.75|4500.15|4500.63|4500.03|15
1643689000000|2022-02-01 04:16:40|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.38|4499.78|20
1643689010000|2022-02-01 04:16:50|4500.75|4500.15|4500.88|4500.28|4500.88|4500.28|4500.75|4500.15|7
1643689020000|2022-02-01 04:17:00|4500.63|4500.03|4500.88|4500.28|4500.88|4500.28|4500.38|4499.78|15
1643689040000|2022-02-01 04:17:20|4500.75|4500.15|4500.63|4500.03|4500.75|4500.15|4500.63|4500.03|5
1643689050000|2022-02-01 04:17:30|||||||||2
1643689060000|2022-02-01 04:17:40|4500.5|4499.9|4500.63|4500.03|4500.63|4500.03|4500.5|4499.9|18
1643689070000|2022-02-01 04:17:50|4500.75|4500.15|4500.88|4500.28|4500.88|4500.28|4500.75|4500.15|5
1643689080000|2022-02-01 04:18:00|4500.75|4500.15|4500.38|4499.78|4500.75|4500.15|4500.38|4499.78|10
1643689090000|2022-02-01 04:18:10|4500.63|4500.03|4500.38|4499.78|4500.63|4500.03|4500.13|4499.53|11
1643689100000|2022-02-01 04:18:20|4500.63|4500.03|4500.38|4499.78|4500.63|4500.03|4500.38|4499.78|5
1643689110000|2022-02-01 04:18:30|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|2
1643689120000|2022-02-01 04:18:40|4500.75|4500.15|4500.38|4499.78|4500.75|4500.15|4500.38|4499.78|5
1643689130000|2022-02-01 04:18:50|4500.63|4500.03|4500.38|4499.78|4500.63|4500.03|4500.38|4499.78|5
1643689140000|2022-02-01 04:19:00|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|1
1643689150000|2022-02-01 04:19:10|4500.88|4500.28|4500.63|4500.03|4500.88|4500.28|4500.63|4500.03|9
1643689160000|2022-02-01 04:19:20|4500.5|4499.9|4500.38|4499.78|4500.63|4500.03|4500.38|4499.78|4
1643689170000|2022-02-01 04:19:30|4500.63|4500.03|4500.63|4500.03|4500.88|4500.28|4500.63|4500.03|7
1643689180000|2022-02-01 04:19:40|4500.38|4499.78|4500.5|4499.9|4500.5|4499.9|4500.38|4499.78|3
1643689200000|2022-02-01 04:20:00|4500.38|4499.78|4500.75|4500.15|4500.88|4500.28|4500.38|4499.78|9
1643689210000|2022-02-01 04:20:10|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|1
1643689220000|2022-02-01 04:20:20|||||||||13
1643689230000|2022-02-01 04:20:30|4500.5|4499.9|4500.88|4500.28|4500.88|4500.28|4500.5|4499.9|5
1643689240000|2022-02-01 04:20:40|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|43
1643689250000|2022-02-01 04:20:50|4501.25|4500.65|4501.38|4500.78|4501.63|4501.03|4501.25|4500.65|41
1643689260000|2022-02-01 04:21:00|4501.5|4500.9|4501.63|4501.03|4501.63|4501.03|4501.38|4500.78|11
1643689270000|2022-02-01 04:21:10|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|9
1643689280000|2022-02-01 04:21:20|4501.5|4500.9|4501.88|4501.28|4501.88|4501.28|4501.5|4500.9|45
1643689290000|2022-02-01 04:21:30|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|41
1643689300000|2022-02-01 04:21:40|4501.5|4500.9|4501.5|4500.9|4501.5|4500.9|4501.38|4500.78|4
1643689310000|2022-02-01 04:21:50|4501.38|4500.78|4501.5|4500.9|4501.63|4501.03|4501.38|4500.78|7
1643689320000|2022-02-01 04:22:00|4501.38|4500.78|4501.38|4500.78|4501.63|4501.03|4501.13|4500.53|39
1643689330000|2022-02-01 04:22:10|4501.25|4500.65|4501.38|4500.78|4501.38|4500.78|4501.25|4500.65|1
1643689340000|2022-02-01 04:22:20|4501.25|4500.65|4501.38|4500.78|4501.63|4501.03|4501.25|4500.65|20
1643689350000|2022-02-01 04:22:30|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.5|4500.9|7
1643689360000|2022-02-01 04:22:40|4501.5|4500.9|4501.5|4500.9|4501.5|4500.9|4501.5|4500.9|5
1643689370000|2022-02-01 04:22:50|4501.63|4501.03|4501.38|4500.78|4501.63|4501.03|4501.38|4500.78|8
1643689380000|2022-02-01 04:23:00|4501.5|4500.9|4501.5|4500.9|4501.63|4501.03|4501.38|4500.78|3
1643689390000|2022-02-01 04:23:10|4501.63|4501.03|4501.88|4501.28|4502.13|4501.53|4501.63|4501.03|29
1643689400000|2022-02-01 04:23:20|4502|4501.4|4501.88|4501.28|4502.13|4501.53|4501.75|4501.15|18
1643689410000|2022-02-01 04:23:30|4501.63|4501.03|4501.75|4501.15|4501.88|4501.28|4501.63|4501.03|8
1643689420000|2022-02-01 04:23:40|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.75|4501.15|1
1643689430000|2022-02-01 04:23:50|4501.75|4501.15|4501.63|4501.03|4501.75|4501.15|4501.63|4501.03|0
1643689440000|2022-02-01 04:24:00|4501.5|4500.9|4501.5|4500.9|4501.88|4501.28|4501.38|4500.78|21
1643689450000|2022-02-01 04:24:10|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.5|4500.9|0
1643689470000|2022-02-01 04:24:30|4501.88|4501.28|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|4
1643689480000|2022-02-01 04:24:40|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|6
1643689490000|2022-02-01 04:24:50|4502|4501.4|4501.88|4501.28|4502|4501.4|4501.88|4501.28|2
1643689500000|2022-02-01 04:25:00|4502.13|4501.53|4501.88|4501.28|4502.13|4501.53|4501.88|4501.28|8
1643689510000|2022-02-01 04:25:10|4501.75|4501.15|4501.63|4501.03|4501.75|4501.15|4501.63|4501.03|3
1643689520000|2022-02-01 04:25:20|4501.75|4501.15|4501.63|4501.03|4501.75|4501.15|4501.63|4501.03|10
1643689540000|2022-02-01 04:25:40|4501.38|4500.78|4501.63|4501.03|4501.63|4501.03|4501.38|4500.78|7
1643689560000|2022-02-01 04:26:00|4501.13|4500.53|4500.88|4500.28|4501.38|4500.78|4500.88|4500.28|30
1643689570000|2022-02-01 04:26:10|4501|4500.4|4500.88|4500.28|4501|4500.4|4500.63|4500.03|9
1643689580000|2022-02-01 04:26:20|4501|4500.4|4500.88|4500.28|4501|4500.4|4500.75|4500.15|4
1643689590000|2022-02-01 04:26:30|4501|4500.4|4500.88|4500.28|4501|4500.4|4500.88|4500.28|7
1643689600000|2022-02-01 04:26:40|4500.63|4500.03|4500.88|4500.28|4500.88|4500.28|4500.63|4500.03|2
1643689610000|2022-02-01 04:26:50|4500.75|4500.15|4500.88|4500.28|4500.88|4500.28|4500.75|4500.15|1
1643689620000|2022-02-01 04:27:00|4501|4500.4|4500.88|4500.28|4501.13|4500.53|4500.88|4500.28|9
1643689630000|2022-02-01 04:27:10|4500.75|4500.15|4501|4500.4|4501|4500.4|4500.75|4500.15|0
1643689640000|2022-02-01 04:27:20|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|6
1643689650000|2022-02-01 04:27:30|4501.38|4500.78|4501.13|4500.53|4501.63|4501.03|4501.13|4500.53|20
1643689660000|2022-02-01 04:27:40|4500.75|4500.15|4500.88|4500.28|4500.88|4500.28|4500.75|4500.15|9
1643689670000|2022-02-01 04:27:50|4501|4500.4|4501.13|4500.53|4501.13|4500.53|4501|4500.4|5
1643689680000|2022-02-01 04:28:00|4501|4500.4|4501|4500.4|4501|4500.4|4500.88|4500.28|6
1643689690000|2022-02-01 04:28:10|4501.13|4500.53|4501|4500.4|4501.13|4500.53|4501|4500.4|0
1643689700000|2022-02-01 04:28:20|4500.88|4500.28|4500.63|4500.03|4500.88|4500.28|4500.63|4500.03|2
1643689720000|2022-02-01 04:28:40|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.75|4500.15|5
1643689730000|2022-02-01 04:28:50|4501|4500.4|4501.13|4500.53|4501.13|4500.53|4501|4500.4|6
1643689740000|2022-02-01 04:29:00|4501.38|4500.78|4501.13|4500.53|4501.38|4500.78|4501.13|4500.53|4
1643689750000|2022-02-01 04:29:10|4500.75|4500.15|4500.63|4500.03|4500.75|4500.15|4500.63|4500.03|5
1643689760000|2022-02-01 04:29:20|4500.75|4500.15|4500.88|4500.28|4500.88|4500.28|4500.75|4500.15|3
1643689770000|2022-02-01 04:29:30|||||||||2
1643689780000|2022-02-01 04:29:40|4501|4500.4|4501.25|4500.65|4501.25|4500.65|4501|4500.4|4
1643689790000|2022-02-01 04:29:50|4501.38|4500.78|4501.25|4500.65|4501.38|4500.78|4501.13|4500.53|2
1643689800000|2022-02-01 04:30:00|4501.13|4500.53|4501.25|4500.65|4501.38|4500.78|4501|4500.4|11
1643689810000|2022-02-01 04:30:10|4501.13|4500.53|4501|4500.4|4501.13|4500.53|4501|4500.4|1
1643689820000|2022-02-01 04:30:20|4500.88|4500.28|4500.63|4500.03|4501|4500.4|4500.63|4500.03|3
1643689830000|2022-02-01 04:30:30|4500.38|4499.78|4500.88|4500.28|4500.88|4500.28|4500.38|4499.78|18
1643689840000|2022-02-01 04:30:40|4500.75|4500.15|4500.75|4500.15|4500.88|4500.28|4500.75|4500.15|0
1643689850000|2022-02-01 04:30:50|4500.63|4500.03|4500.38|4499.78|4500.63|4500.03|4500.38|4499.78|1
1643689860000|2022-02-01 04:31:00|4500.5|4499.9|4500.5|4499.9|4500.63|4500.03|4500.5|4499.9|6
1643689870000|2022-02-01 04:31:10|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|0
1643689890000|2022-02-01 04:31:30|4500.75|4500.15|4500.75|4500.15|4500.88|4500.28|4500.75|4500.15|5
1643689900000|2022-02-01 04:31:40|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|0
1643689910000|2022-02-01 04:31:50|4501.13|4500.53|4501.38|4500.78|4501.38|4500.78|4501.13|4500.53|7
1643689920000|2022-02-01 04:32:00|4501.25|4500.65|4501.38|4500.78|4501.38|4500.78|4501.13|4500.53|5
1643689930000|2022-02-01 04:32:10|4501.13|4500.53|4501|4500.4|4501.13|4500.53|4500.88|4500.28|5
1643689940000|2022-02-01 04:32:20|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|0
1643689970000|2022-02-01 04:32:50|4501.25|4500.65|4501.25|4500.65|4501.25|4500.65|4501.25|4500.65|1
1643689980000|2022-02-01 04:33:00|4501.38|4500.78|4501.88|4501.28|4501.88|4501.28|4501.38|4500.78|10
1643689990000|2022-02-01 04:33:10|4501.5|4500.9|4501.25|4500.65|4501.5|4500.9|4501.25|4500.65|10
1643690000000|2022-02-01 04:33:20|4501.38|4500.78|4501.25|4500.65|4501.38|4500.78|4501.25|4500.65|0
1643690010000|2022-02-01 04:33:30|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|0
1643690030000|2022-02-01 04:33:50|4501.63|4501.03|4501.13|4500.53|4501.63|4501.03|4501.13|4500.53|5
1643690040000|2022-02-01 04:34:00|4501|4500.4|4500.63|4500.03|4501|4500.4|4500.63|4500.03|10
1643690050000|2022-02-01 04:34:10|4500.88|4500.28|4500.63|4500.03|4500.88|4500.28|4500.63|4500.03|1
1643690060000|2022-02-01 04:34:20|4500.75|4500.15|4500.75|4500.15|4500.75|4500.15|4500.63|4500.03|18
1643690070000|2022-02-01 04:34:30|4500.63|4500.03|4500.5|4499.9|4500.63|4500.03|4500.5|4499.9|3
1643690080000|2022-02-01 04:34:40|4500.38|4499.78|4500.13|4499.53|4500.38|4499.78|4500.13|4499.53|23
1643690090000|2022-02-01 04:34:50|4499.88|4499.28|4500.13|4499.53|4500.13|4499.53|4499.88|4499.28|22
1643690100000|2022-02-01 04:35:00|4500|4499.4|4499.88|4499.28|4500|4499.4|4499.88|4499.28|3
1643690110000|2022-02-01 04:35:10|4500.13|4499.53|4500.38|4499.78|4500.38|4499.78|4500.13|4499.53|3
1643690120000|2022-02-01 04:35:20|4500.25|4499.65|4500.38|4499.78|4500.38|4499.78|4500.25|4499.65|5
1643690130000|2022-02-01 04:35:30|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|48
1643690140000|2022-02-01 04:35:40|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|6
1643690150000|2022-02-01 04:35:50|4500.88|4500.28|4500.5|4499.9|4500.88|4500.28|4500.5|4499.9|4
1643690160000|2022-02-01 04:36:00|4500.38|4499.78|4500.38|4499.78|4500.63|4500.03|4500.38|4499.78|6
1643690170000|2022-02-01 04:36:10|4500.5|4499.9|4500.5|4499.9|4500.63|4500.03|4500.38|4499.78|4
1643690180000|2022-02-01 04:36:20|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|0
1643690200000|2022-02-01 04:36:40|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|10
1643690210000|2022-02-01 04:36:50|4500.75|4500.15|4500.88|4500.28|4500.88|4500.28|4500.75|4500.15|19
1643690220000|2022-02-01 04:37:00|4501|4500.4|4501.13|4500.53|4501.13|4500.53|4500.88|4500.28|11
1643690230000|2022-02-01 04:37:10|4500.88|4500.28|4500.63|4500.03|4500.88|4500.28|4500.63|4500.03|5
1643690250000|2022-02-01 04:37:30|4500.38|4499.78|4500.5|4499.9|4500.75|4500.15|4500.38|4499.78|8
1643690260000|2022-02-01 04:37:40|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|1
1643690270000|2022-02-01 04:37:50|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|4499.63|4499.03|26
1643690280000|2022-02-01 04:38:00|4499.75|4499.15|4499.88|4499.28|4499.88|4499.28|4499.75|4499.15|1
1643690290000|2022-02-01 04:38:10|4500|4499.4|4499.88|4499.28|4500.13|4499.53|4499.88|4499.28|2
1643690300000|2022-02-01 04:38:20|4500.13|4499.53|4500|4499.4|4500.13|4499.53|4499.88|4499.28|3
1643690310000|2022-02-01 04:38:30|4500.13|4499.53|4500.13|4499.53|4500.13|4499.53|4500.13|4499.53|8
1643690330000|2022-02-01 04:38:50|||||||||2
1643690340000|2022-02-01 04:39:00|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|5
1643690350000|2022-02-01 04:39:10|4500|4499.4|4500.13|4499.53|4500.13|4499.53|4500|4499.4|12
1643690360000|2022-02-01 04:39:20|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|4499.75|4499.15|4
1643690370000|2022-02-01 04:39:30|4499.75|4499.15|4499.88|4499.28|4499.88|4499.28|4499.63|4499.03|16
1643690380000|2022-02-01 04:39:40|4500|4499.4|4500.38|4499.78|4500.38|4499.78|4500|4499.4|2
1643690400000|2022-02-01 04:40:00|4500.13|4499.53|4500|4499.4|4500.13|4499.53|4499.63|4499.03|28
1643690410000|2022-02-01 04:40:10|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|0
1643690420000|2022-02-01 04:40:20|4499.63|4499.03|4499.88|4499.28|4500.13|4499.53|4499.63|4499.03|44
1643690430000|2022-02-01 04:40:30|4500|4499.4|4500.13|4499.53|4500.13|4499.53|4499.88|4499.28|1
1643690440000|2022-02-01 04:40:40|4499.88|4499.28|4500|4499.4|4500|4499.4|4499.88|4499.28|1
1643690450000|2022-02-01 04:40:50|4500.13|4499.53|4499.75|4499.15|4500.13|4499.53|4499.75|4499.15|2
1643690460000|2022-02-01 04:41:00|4500|4499.4|4499.63|4499.03|4500|4499.4|4499.63|4499.03|4
1643690470000|2022-02-01 04:41:10|4499.75|4499.15|4499.38|4498.78|4499.75|4499.15|4499.38|4498.78|14
1643690490000|2022-02-01 04:41:30|||||||||3
1643690500000|2022-02-01 04:41:40|4499.13|4498.53|4499.13|4498.53|4499.13|4498.53|4499.13|4498.53|6
1643690510000|2022-02-01 04:41:50|4499.38|4498.78|4499.13|4498.53|4499.38|4498.78|4499.13|4498.53|18
1643690520000|2022-02-01 04:42:00|4499.25|4498.65|4499.38|4498.78|4499.5|4498.9|4499.25|4498.65|8
1643690530000|2022-02-01 04:42:10|4499.63|4499.03|4499.63|4499.03|4499.63|4499.03|4499.63|4499.03|6
1643690540000|2022-02-01 04:42:20|4499.75|4499.15|4499.75|4499.15|4500|4499.4|4499.75|4499.15|8
1643690550000|2022-02-01 04:42:30|4499.63|4499.03|4499.88|4499.28|4499.88|4499.28|4499.63|4499.03|0
1643690560000|2022-02-01 04:42:40|4500|4499.4|4500.13|4499.53|4500.13|4499.53|4500|4499.4|3
1643690570000|2022-02-01 04:42:50|4500|4499.4|4500.13|4499.53|4500.13|4499.53|4499.88|4499.28|10
1643690580000|2022-02-01 04:43:00|4500.25|4499.65|4500.13|4499.53|4500.38|4499.78|4500.13|4499.53|2
1643690590000|2022-02-01 04:43:10|4500.25|4499.65|4500|4499.4|4500.38|4499.78|4499.88|4499.28|8
1643690600000|2022-02-01 04:43:20|4499.88|4499.28|4499.75|4499.15|4499.88|4499.28|4499.63|4499.03|2
1643690610000|2022-02-01 04:43:30|4499.88|4499.28|4499.75|4499.15|4499.88|4499.28|4499.75|4499.15|1
1643690620000|2022-02-01 04:43:40|4499.63|4499.03|4499.88|4499.28|4499.88|4499.28|4499.63|4499.03|7
1643690630000|2022-02-01 04:43:50|4499.75|4499.15|4499.75|4499.15|4499.75|4499.15|4499.75|4499.15|0
1643690640000|2022-02-01 04:44:00|4499.88|4499.28|4500.13|4499.53|4500.13|4499.53|4499.88|4499.28|3
1643690650000|2022-02-01 04:44:10|4500|4499.4|4499.88|4499.28|4500|4499.4|4499.88|4499.28|0
1643690660000|2022-02-01 04:44:20|4499.75|4499.15|4499.88|4499.28|4499.88|4499.28|4499.75|4499.15|3
1643690680000|2022-02-01 04:44:40|4500|4499.4|4499.88|4499.28|4500|4499.4|4499.88|4499.28|1
1643690690000|2022-02-01 04:44:50|4500|4499.4|4500|4499.4|4500|4499.4|4499.88|4499.28|1
1643690700000|2022-02-01 04:45:00|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|4499.75|4499.15|11
1643690710000|2022-02-01 04:45:10|4499.75|4499.15|4499.75|4499.15|4499.75|4499.15|4499.75|4499.15|0
1643690720000|2022-02-01 04:45:20|4499.88|4499.28|4499.38|4498.78|4499.88|4499.28|4499.38|4498.78|7
1643690730000|2022-02-01 04:45:30|||||||||2
1643690750000|2022-02-01 04:45:50|4499.13|4498.53|4499.13|4498.53|4499.13|4498.53|4499.13|4498.53|3
1643690760000|2022-02-01 04:46:00|4498.88|4498.28|4498.88|4498.28|4498.88|4498.28|4498.88|4498.28|8
1643690770000|2022-02-01 04:46:10|4499.38|4498.78|4499.38|4498.78|4499.38|4498.78|4499.38|4498.78|24
1643690780000|2022-02-01 04:46:20|4499.25|4498.65|4499.13|4498.53|4499.25|4498.65|4498.88|4498.28|3
1643690790000|2022-02-01 04:46:30|4498.88|4498.28|4499.13|4498.53|4499.13|4498.53|4498.88|4498.28|6
1643690800000|2022-02-01 04:46:40|4499|4498.4|4499|4498.4|4499|4498.4|4499|4498.4|2
1643690810000|2022-02-01 04:46:50|4499.13|4498.53|4499.13|4498.53|4499.13|4498.53|4499.13|4498.53|1
1643690820000|2022-02-01 04:47:00|4498.88|4498.28|4499.38|4498.78|4499.38|4498.78|4498.88|4498.28|8
1643690830000|2022-02-01 04:47:10|||||||||8
1643690840000|2022-02-01 04:47:20|4499.5|4498.9|4499.63|4499.03|4499.63|4499.03|4499.5|4498.9|1
1643690850000|2022-02-01 04:47:30|4499.5|4498.9|4499.38|4498.78|4499.63|4499.03|4499.38|4498.78|4
1643690870000|2022-02-01 04:47:50|4498.63|4498.03|4498.63|4498.03|4498.63|4498.03|4498.5|4497.9|108
1643690880000|2022-02-01 04:48:00|4498.88|4498.28|4498.88|4498.28|4498.88|4498.28|4498.88|4498.28|2
1643690890000|2022-02-01 04:48:10|4498.75|4498.15|4498.75|4498.15|4498.75|4498.15|4498.63|4498.03|9
1643690900000|2022-02-01 04:48:20|4498.88|4498.28|4498.88|4498.28|4498.88|4498.28|4498.88|4498.28|2
1643690910000|2022-02-01 04:48:30|4499|4498.4|4498.88|4498.28|4499|4498.4|4498.88|4498.28|1
1643690920000|2022-02-01 04:48:40|4499|4498.4|4498.88|4498.28|4499|4498.4|4498.88|4498.28|17
1643690930000|2022-02-01 04:48:50|4498.63|4498.03|4498.75|4498.15|4498.88|4498.28|4498.63|4498.03|15
1643690940000|2022-02-01 04:49:00|4498.63|4498.03|4498.63|4498.03|4498.63|4498.03|4498.38|4497.78|20
1643690950000|2022-02-01 04:49:10|4498.75|4498.15|4498.75|4498.15|4498.88|4498.28|4498.63|4498.03|25
1643690960000|2022-02-01 04:49:20|4498.88|4498.28|4498.75|4498.15|4498.88|4498.28|4498.75|4498.15|2
1643690970000|2022-02-01 04:49:30|4498.63|4498.03|4498.88|4498.28|4498.88|4498.28|4498.63|4498.03|12
1643690980000|2022-02-01 04:49:40|4498.63|4498.03|4498.63|4498.03|4498.63|4498.03|4498.63|4498.03|8
1643690990000|2022-02-01 04:49:50|4498.75|4498.15|4498.38|4497.78|4498.75|4498.15|4498.38|4497.78|12
1643691000000|2022-02-01 04:50:00|4498.75|4498.15|4498.75|4498.15|4498.75|4498.15|4498.63|4498.03|15
1643691010000|2022-02-01 04:50:10|4498.88|4498.28|4498.63|4498.03|4498.88|4498.28|4498.63|4498.03|13
1643691020000|2022-02-01 04:50:20|4498.88|4498.28|4499.13|4498.53|4499.13|4498.53|4498.88|4498.28|12
1643691030000|2022-02-01 04:50:30|4498.88|4498.28|4498.75|4498.15|4498.88|4498.28|4498.75|4498.15|11
1643691040000|2022-02-01 04:50:40|4498.63|4498.03|4499|4498.4|4499.13|4498.53|4498.63|4498.03|9
1643691050000|2022-02-01 04:50:50|4498.88|4498.28|4499.13|4498.53|4499.13|4498.53|4498.88|4498.28|16
1643691060000|2022-02-01 04:51:00|4498.88|4498.28|4498.88|4498.28|4499.13|4498.53|4498.88|4498.28|15
1643691070000|2022-02-01 04:51:10|4498.63|4498.03|4498.63|4498.03|4498.63|4498.03|4498.63|4498.03|3
1643691080000|2022-02-01 04:51:20|4498.88|4498.28|4499|4498.4|4499|4498.4|4498.88|4498.28|18
1643691090000|2022-02-01 04:51:30|4498.88|4498.28|4498.88|4498.28|4498.88|4498.28|4498.63|4498.03|13
1643691100000|2022-02-01 04:51:40|4498.63|4498.03|4499|4498.4|4499|4498.4|4498.63|4498.03|9
1643691110000|2022-02-01 04:51:50|4498.88|4498.28|4498.63|4498.03|4498.88|4498.28|4498.63|4498.03|16
1643691120000|2022-02-01 04:52:00|4498.38|4497.78|4498.38|4497.78|4498.38|4497.78|4498.13|4497.53|39
1643691130000|2022-02-01 04:52:10|4498.25|4497.65|4498.25|4497.65|4498.25|4497.65|4498.25|4497.65|7
1643691140000|2022-02-01 04:52:20|4498.38|4497.78|4498.38|4497.78|4498.38|4497.78|4498.25|4497.65|1
1643691150000|2022-02-01 04:52:30|4498.63|4498.03|4498.63|4498.03|4498.63|4498.03|4498.63|4498.03|11
1643691160000|2022-02-01 04:52:40|4498.75|4498.15|4498.88|4498.28|4498.88|4498.28|4498.75|4498.15|4
1643691170000|2022-02-01 04:52:50|4499.13|4498.53|4499.13|4498.53|4499.13|4498.53|4499.13|4498.53|13
1643691180000|2022-02-01 04:53:00|4499.25|4498.65|4499.13|4498.53|4499.25|4498.65|4499.13|4498.53|8
1643691200000|2022-02-01 04:53:20|4499.38|4498.78|4499.38|4498.78|4499.38|4498.78|4499.38|4498.78|1
1643691210000|2022-02-01 04:53:30|4499.25|4498.65|4499.13|4498.53|4499.25|4498.65|4499.13|4498.53|7
1643691220000|2022-02-01 04:53:40|4498.88|4498.28|4499|4498.4|4499.38|4498.78|4498.88|4498.28|43
1643691230000|2022-02-01 04:53:50|4499.13|4498.53|4499.38|4498.78|4499.38|4498.78|4499.13|4498.53|10
1643691240000|2022-02-01 04:54:00|4499.5|4498.9|4499.63|4499.03|4499.75|4499.15|4499.5|4498.9|22
1643691250000|2022-02-01 04:54:10|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|4
1643691260000|2022-02-01 04:54:20|4500.13|4499.53|4500.13|4499.53|4500.13|4499.53|4500.13|4499.53|8
1643691270000|2022-02-01 04:54:30|4500.25|4499.65|4500.38|4499.78|4500.38|4499.78|4500.13|4499.53|5
1643691280000|2022-02-01 04:54:40|4500.63|4500.03|4500.25|4499.65|4500.63|4500.03|4500.25|4499.65|48
1643691290000|2022-02-01 04:54:50|4500.13|4499.53|4500.25|4499.65|4500.38|4499.78|4500.13|4499.53|10
1643691300000|2022-02-01 04:55:00|4500.38|4499.78|4499.88|4499.28|4500.38|4499.78|4499.88|4499.28|10
1643691310000|2022-02-01 04:55:10|4500|4499.4|4499.88|4499.28|4500|4499.4|4499.88|4499.28|10
1643691320000|2022-02-01 04:55:20|4499.63|4499.03|4499.13|4498.53|4499.63|4499.03|4499|4498.4|41
1643691330000|2022-02-01 04:55:30|4499.25|4498.65|4499.25|4498.65|4499.25|4498.65|4499.25|4498.65|7
1643691340000|2022-02-01 04:55:40|4499.38|4498.78|4499.38|4498.78|4499.38|4498.78|4499.25|4498.65|5
1643691350000|2022-02-01 04:55:50|||||||||11
1643691360000|2022-02-01 04:56:00|4500.13|4499.53|4499.88|4499.28|4500.25|4499.65|4499.88|4499.28|34
1643691370000|2022-02-01 04:56:10|4500|4499.4|4500.13|4499.53|4500.13|4499.53|4500|4499.4|9
1643691380000|2022-02-01 04:56:20|4500.25|4499.65|4500.38|4499.78|4500.63|4500.03|4500.13|4499.53|18
1643691390000|2022-02-01 04:56:30|4500.5|4499.9|4500.38|4499.78|4500.5|4499.9|4500.38|4499.78|8
1643691400000|2022-02-01 04:56:40|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.38|4499.78|12
1643691420000|2022-02-01 04:57:00|4500.88|4500.28|4500.88|4500.28|4501|4500.4|4500.75|4500.15|21
1643691430000|2022-02-01 04:57:10|4500.75|4500.15|4500.63|4500.03|4500.75|4500.15|4500.63|4500.03|0
1643691440000|2022-02-01 04:57:20|4500.38|4499.78|4500.38|4499.78|4500.63|4500.03|4500.38|4499.78|10
1643691450000|2022-02-01 04:57:30|4500.5|4499.9|4500.5|4499.9|4500.63|4500.03|4500.38|4499.78|7
1643691460000|2022-02-01 04:57:40|4500.63|4500.03|4500.88|4500.28|4500.88|4500.28|4500.5|4499.9|6
1643691470000|2022-02-01 04:57:50|4500.75|4500.15|4500.75|4500.15|4500.88|4500.28|4500.75|4500.15|3
1643691480000|2022-02-01 04:58:00|4500.63|4500.03|4500.75|4500.15|4500.75|4500.15|4500.63|4500.03|5
1643691490000|2022-02-01 04:58:10|4500.63|4500.03|4500.75|4500.15|4500.88|4500.28|4500.63|4500.03|8
1643691500000|2022-02-01 04:58:20|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|0
1643691510000|2022-02-01 04:58:30|4500.75|4500.15|4500.75|4500.15|4500.88|4500.28|4500.75|4500.15|4
1643691520000|2022-02-01 04:58:40|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|8
1643691530000|2022-02-01 04:58:50|4500.63|4500.03|4500.88|4500.28|4500.88|4500.28|4500.63|4500.03|21
1643691540000|2022-02-01 04:59:00|4500.75|4500.15|4500.63|4500.03|4500.88|4500.28|4500.63|4500.03|1
1643691550000|2022-02-01 04:59:10|4500.88|4500.28|4501|4500.4|4501.13|4500.53|4500.88|4500.28|40
1643691560000|2022-02-01 04:59:20|4500.88|4500.28|4501.13|4500.53|4501.13|4500.53|4500.88|4500.28|3
1643691570000|2022-02-01 04:59:30|4501.25|4500.65|4501.25|4500.65|4501.38|4500.78|4501.25|4500.65|13
1643691580000|2022-02-01 04:59:40|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.25|4500.65|3
1643691590000|2022-02-01 04:59:50|4501.5|4500.9|4501.63|4501.03|4501.88|4501.28|4501.5|4500.9|41
1643691600000|2022-02-01 05:00:00|4501.38|4500.78|4501.63|4501.03|4501.63|4501.03|4501.38|4500.78|28
1643691610000|2022-02-01 05:00:10|4501.75|4501.15|4501.63|4501.03|4501.75|4501.15|4501.63|4501.03|7
1643691620000|2022-02-01 05:00:20|4501.38|4500.78|4501.5|4500.9|4501.5|4500.9|4501.38|4500.78|15
1643691630000|2022-02-01 05:00:30|4501.63|4501.03|4501.63|4501.03|4501.75|4501.15|4501.63|4501.03|2
1643691640000|2022-02-01 05:00:40|4502.5|4501.9|4502.63|4502.03|4502.63|4502.03|4502.38|4501.78|207
1643691650000|2022-02-01 05:00:50|4502.88|4502.28|4502.88|4502.28|4503|4502.4|4502.75|4502.15|51
1643691660000|2022-02-01 05:01:00|4503.13|4502.53|4503|4502.4|4503.13|4502.53|4502.38|4501.78|130
1643691670000|2022-02-01 05:01:10|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|3
1643691680000|2022-02-01 05:01:20|||||||||2
1643691690000|2022-02-01 05:01:30|||||||||5
1643691700000|2022-02-01 05:01:40|4502.63|4502.03|4502.88|4502.28|4502.88|4502.28|4502.63|4502.03|10
1643691710000|2022-02-01 05:01:50|4502.75|4502.15|4502.63|4502.03|4502.88|4502.28|4502.63|4502.03|26
1643691720000|2022-02-01 05:02:00|4502.88|4502.28|4503|4502.4|4503|4502.4|4502.63|4502.03|43
1643691730000|2022-02-01 05:02:10|4502.88|4502.28|4503.38|4502.78|4503.38|4502.78|4502.88|4502.28|20
1643691740000|2022-02-01 05:02:20|4503.63|4503.03|4503.38|4502.78|4503.63|4503.03|4503.38|4502.78|32
1643691750000|2022-02-01 05:02:30|4503.5|4502.9|4503.38|4502.78|4503.5|4502.9|4503.38|4502.78|10
1643691760000|2022-02-01 05:02:40|4503.25|4502.65|4503.38|4502.78|4503.38|4502.78|4503.25|4502.65|16
1643691770000|2022-02-01 05:02:50|4503.25|4502.65|4503.38|4502.78|4503.38|4502.78|4503.13|4502.53|8
1643691780000|2022-02-01 05:03:00|4503.63|4503.03|4503.38|4502.78|4503.63|4503.03|4503.38|4502.78|21
1643691790000|2022-02-01 05:03:10|4503.63|4503.03|4503.38|4502.78|4503.63|4503.03|4503.38|4502.78|10
1643691800000|2022-02-01 05:03:20|4503.5|4502.9|4503.38|4502.78|4503.5|4502.9|4503.13|4502.53|20
1643691810000|2022-02-01 05:03:30|4503.63|4503.03|4503.25|4502.65|4503.63|4503.03|4503.25|4502.65|47
1643691820000|2022-02-01 05:03:40|4503.13|4502.53|4502.75|4502.15|4503.25|4502.65|4502.63|4502.03|15
1643691830000|2022-02-01 05:03:50|4502.63|4502.03|4502.5|4501.9|4502.63|4502.03|4502.38|4501.78|24
1643691840000|2022-02-01 05:04:00|4502.38|4501.78|4502.5|4501.9|4502.5|4501.9|4502.38|4501.78|3
1643691850000|2022-02-01 05:04:10|4502.63|4502.03|4502.38|4501.78|4502.63|4502.03|4502.38|4501.78|20
1643691860000|2022-02-01 05:04:20|4502.5|4501.9|4502.38|4501.78|4502.5|4501.9|4502.38|4501.78|25
1643691880000|2022-02-01 05:04:40|4502.25|4501.65|4502.13|4501.53|4502.38|4501.78|4502.13|4501.53|12
1643691890000|2022-02-01 05:04:50|4502.25|4501.65|4502.38|4501.78|4502.38|4501.78|4502.25|4501.65|2
1643691900000|2022-02-01 05:05:00|4502.25|4501.65|4502.25|4501.65|4502.38|4501.78|4502.25|4501.65|1
1643691910000|2022-02-01 05:05:10|4502.38|4501.78|4502|4501.4|4502.38|4501.78|4502|4501.4|8
1643691920000|2022-02-01 05:05:20|4502.13|4501.53|4502|4501.4|4502.13|4501.53|4501.88|4501.28|3
1643691930000|2022-02-01 05:05:30|4501.88|4501.28|4501.88|4501.28|4502|4501.4|4501.63|4501.03|17
1643691950000|2022-02-01 05:05:50|4501.75|4501.15|4501.88|4501.28|4501.88|4501.28|4501.63|4501.03|5
1643691960000|2022-02-01 05:06:00|4502|4501.4|4501.75|4501.15|4502|4501.4|4501.75|4501.15|22
1643691970000|2022-02-01 05:06:10|4501.63|4501.03|4501.75|4501.15|4501.88|4501.28|4501.63|4501.03|13
1643691980000|2022-02-01 05:06:20|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.5|4500.9|8
1643691990000|2022-02-01 05:06:30|4501.75|4501.15|4501.88|4501.28|4502.13|4501.53|4501.75|4501.15|7
1643692000000|2022-02-01 05:06:40|4501.75|4501.15|4501.75|4501.15|4501.75|4501.15|4501.75|4501.15|5
1643692010000|2022-02-01 05:06:50|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.75|4501.15|0
1643692020000|2022-02-01 05:07:00|4501.75|4501.15|4501.88|4501.28|4502.13|4501.53|4501.75|4501.15|9
1643692030000|2022-02-01 05:07:10|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|1
1643692040000|2022-02-01 05:07:20|4502|4501.4|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|3
1643692050000|2022-02-01 05:07:30|||||||||3
1643692060000|2022-02-01 05:07:40|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|2
1643692070000|2022-02-01 05:07:50|4501.75|4501.15|4501.63|4501.03|4501.75|4501.15|4501.63|4501.03|16
1643692080000|2022-02-01 05:08:00|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|2
1643692090000|2022-02-01 05:08:10|4501|4500.4|4500.88|4500.28|4501|4500.4|4500.88|4500.28|18
1643692100000|2022-02-01 05:08:20|||||||||7
1643692110000|2022-02-01 05:08:30|4500.63|4500.03|4500.88|4500.28|4500.88|4500.28|4500.63|4500.03|11
1643692130000|2022-02-01 05:08:50|4501.13|4500.53|4501|4500.4|4501.38|4500.78|4501|4500.4|12
1643692140000|2022-02-01 05:09:00|4501.13|4500.53|4501.25|4500.65|4501.25|4500.65|4501.13|4500.53|0
1643692150000|2022-02-01 05:09:10|4501.38|4500.78|4501.13|4500.53|4501.38|4500.78|4501.13|4500.53|2
1643692160000|2022-02-01 05:09:20|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4
1643692170000|2022-02-01 05:09:30|||||||||1
1643692180000|2022-02-01 05:09:40|4500.63|4500.03|4500.75|4500.15|4500.88|4500.28|4500.63|4500.03|7
1643692190000|2022-02-01 05:09:50|4500.63|4500.03|4499.63|4499.03|4500.63|4500.03|4499.63|4499.03|28
1643692200000|2022-02-01 05:10:00|4499.88|4499.28|4500.63|4500.03|4500.63|4500.03|4499.88|4499.28|54
1643692210000|2022-02-01 05:10:10|4500.25|4499.65|4500.13|4499.53|4500.38|4499.78|4500.13|4499.53|29
1643692220000|2022-02-01 05:10:20|4500.38|4499.78|4500.63|4500.03|4500.63|4500.03|4500.38|4499.78|11
1643692230000|2022-02-01 05:10:30|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|4499.88|4499.28|31
1643692240000|2022-02-01 05:10:40|4500.25|4499.65|4500.38|4499.78|4500.38|4499.78|4500.25|4499.65|2
1643692250000|2022-02-01 05:10:50|||||||||1
1643692260000|2022-02-01 05:11:00|4500.13|4499.53|4500.13|4499.53|4500.38|4499.78|4500.13|4499.53|9
1643692270000|2022-02-01 05:11:10|4500.25|4499.65|4500.13|4499.53|4500.38|4499.78|4500.13|4499.53|12
1643692280000|2022-02-01 05:11:20|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|33
1643692290000|2022-02-01 05:11:30|4500.75|4500.15|4500.88|4500.28|4500.88|4500.28|4500.63|4500.03|33
1643692300000|2022-02-01 05:11:40|4500.63|4500.03|4500.5|4499.9|4500.63|4500.03|4500.5|4499.9|12
1643692320000|2022-02-01 05:12:00|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|0
1643692330000|2022-02-01 05:12:10|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|29
1643692360000|2022-02-01 05:12:40|4501|4500.4|4501.13|4500.53|4501.13|4500.53|4500.88|4500.28|16
1643692370000|2022-02-01 05:12:50|||||||||12
1643692380000|2022-02-01 05:13:00|4501|4500.4|4501|4500.4|4501|4500.4|4501|4500.4|8
1643692390000|2022-02-01 05:13:10|4501.13|4500.53|4500.88|4500.28|4501.13|4500.53|4500.88|4500.28|4
1643692400000|2022-02-01 05:13:20|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|1
1643692410000|2022-02-01 05:13:30|4500.75|4500.15|4500.88|4500.28|4501.13|4500.53|4500.75|4500.15|9
1643692420000|2022-02-01 05:13:40|4501|4500.4|4500.88|4500.28|4501|4500.4|4500.88|4500.28|8
1643692430000|2022-02-01 05:13:50|4500.75|4500.15|4500.88|4500.28|4500.88|4500.28|4500.75|4500.15|0
1643692440000|2022-02-01 05:14:00|4501|4500.4|4501.13|4500.53|4501.13|4500.53|4500.88|4500.28|1
1643692450000|2022-02-01 05:14:10|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|5
1643692480000|2022-02-01 05:14:40|4501.25|4500.65|4501.13|4500.53|4501.25|4500.65|4501.13|4500.53|10
1643692490000|2022-02-01 05:14:50|4501.38|4500.78|4501.63|4501.03|4501.75|4501.15|4501.38|4500.78|12
1643692500000|2022-02-01 05:15:00|4501.5|4500.9|4501.75|4501.15|4501.75|4501.15|4501.38|4500.78|11
1643692510000|2022-02-01 05:15:10|4501.63|4501.03|4501.5|4500.9|4501.63|4501.03|4501.5|4500.9|5
1643692520000|2022-02-01 05:15:20|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|10
1643692530000|2022-02-01 05:15:30|4501.13|4500.53|4501.25|4500.65|4501.25|4500.65|4501.13|4500.53|18
1643692540000|2022-02-01 05:15:40|4501.38|4500.78|4501.13|4500.53|4501.38|4500.78|4501.13|4500.53|15
1643692550000|2022-02-01 05:15:50|||||||||2
1643692560000|2022-02-01 05:16:00|4501.38|4500.78|4501.63|4501.03|4501.75|4501.15|4501.38|4500.78|14
1643692570000|2022-02-01 05:16:10|4501.75|4501.15|4501.75|4501.15|4501.75|4501.15|4501.63|4501.03|10
1643692580000|2022-02-01 05:16:20|4501.88|4501.28|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|3
1643692600000|2022-02-01 05:16:40|4501.38|4500.78|4501.5|4500.9|4501.5|4500.9|4501.38|4500.78|5
1643692610000|2022-02-01 05:16:50|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|0
1643692620000|2022-02-01 05:17:00|||||||||11
1643692630000|2022-02-01 05:17:10|4501.38|4500.78|4501.5|4500.9|4501.5|4500.9|4501.38|4500.78|11
1643692640000|2022-02-01 05:17:20|4501.38|4500.78|4501.5|4500.9|4501.5|4500.9|4501.38|4500.78|1
1643692650000|2022-02-01 05:17:30|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|0
1643692660000|2022-02-01 05:17:40|4501.5|4500.9|4501.63|4501.03|4501.63|4501.03|4501.5|4500.9|2
1643692670000|2022-02-01 05:17:50|4501.5|4500.9|4501.38|4500.78|4501.5|4500.9|4501.38|4500.78|1
1643692680000|2022-02-01 05:18:00|4501.5|4500.9|4501.38|4500.78|4501.63|4501.03|4501.25|4500.65|38
1643692700000|2022-02-01 05:18:20|||||||||4
1643692710000|2022-02-01 05:18:30|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|8
1643692720000|2022-02-01 05:18:40|4501.25|4500.65|4501.25|4500.65|4501.25|4500.65|4501.13|4500.53|15
1643692730000|2022-02-01 05:18:50|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|0
1643692740000|2022-02-01 05:19:00|||||||||1
1643692750000|2022-02-01 05:19:10|4501.25|4500.65|4501.25|4500.65|4501.25|4500.65|4501.25|4500.65|2
1643692760000|2022-02-01 05:19:20|4501.38|4500.78|4501.13|4500.53|4501.38|4500.78|4501.13|4500.53|1
1643692770000|2022-02-01 05:19:30|4500.88|4500.28|4500.88|4500.28|4501.13|4500.53|4500.88|4500.28|3
1643692800000|2022-02-01 05:20:00|||||||||1
1643692810000|2022-02-01 05:20:10|4501.13|4500.53|4501.25|4500.65|4501.25|4500.65|4501.13|4500.53|6
1643692820000|2022-02-01 05:20:20|4501.38|4500.78|4501.13|4500.53|4501.38|4500.78|4501.13|4500.53|1
1643692840000|2022-02-01 05:20:40|4501.25|4500.65|4501.25|4500.65|4501.25|4500.65|4501.25|4500.65|0
1643692860000|2022-02-01 05:21:00|4501.38|4500.78|4501.63|4501.03|4501.63|4501.03|4501.38|4500.78|5
1643692870000|2022-02-01 05:21:10|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|5
1643692910000|2022-02-01 05:21:50|4501.5|4500.9|4501.88|4501.28|4501.88|4501.28|4501.5|4500.9|2
1643692920000|2022-02-01 05:22:00|4501.63|4501.03|4501.88|4501.28|4501.88|4501.28|4501.63|4501.03|5
1643692940000|2022-02-01 05:22:20|||||||||27
1643692950000|2022-02-01 05:22:30|4502.13|4501.53|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|15
1643692960000|2022-02-01 05:22:40|4502.5|4501.9|4502.38|4501.78|4502.5|4501.9|4502.38|4501.78|23
1643692970000|2022-02-01 05:22:50|4502.25|4501.65|4502.38|4501.78|4502.38|4501.78|4502.25|4501.65|5
1643692980000|2022-02-01 05:23:00|4502.25|4501.65|4502.13|4501.53|4502.38|4501.78|4502.13|4501.53|9
1643692990000|2022-02-01 05:23:10|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|6
1643693000000|2022-02-01 05:23:20|||||||||1
1643693010000|2022-02-01 05:23:30|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|1
1643693020000|2022-02-01 05:23:40|4501.88|4501.28|4501.88|4501.28|4502|4501.4|4501.88|4501.28|7
1643693030000|2022-02-01 05:23:50|||||||||3
1643693040000|2022-02-01 05:24:00|4501.75|4501.15|4501.88|4501.28|4501.88|4501.28|4501.75|4501.15|4
1643693050000|2022-02-01 05:24:10|4502|4501.4|4501.88|4501.28|4502|4501.4|4501.88|4501.28|0
1643693070000|2022-02-01 05:24:30|||||||||16
1643693080000|2022-02-01 05:24:40|4502|4501.4|4502|4501.4|4502|4501.4|4502|4501.4|2
1643693090000|2022-02-01 05:24:50|4501.38|4500.78|4501.63|4501.03|4501.63|4501.03|4501.38|4500.78|30
1643693110000|2022-02-01 05:25:10|4501.5|4500.9|4501.38|4500.78|4501.5|4500.9|4501.38|4500.78|2
1643693120000|2022-02-01 05:25:20|4501.5|4500.9|4501.63|4501.03|4501.63|4501.03|4501.5|4500.9|7
1643693140000|2022-02-01 05:25:40|4501.38|4500.78|4501.5|4500.9|4501.5|4500.9|4501.38|4500.78|6
1643693150000|2022-02-01 05:25:50|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|0
1643693170000|2022-02-01 05:26:10|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|9
1643693190000|2022-02-01 05:26:30|4501.25|4500.65|4501.25|4500.65|4501.25|4500.65|4501.25|4500.65|18
1643693200000|2022-02-01 05:26:40|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|0
1643693210000|2022-02-01 05:26:50|4501.13|4500.53|4500.88|4500.28|4501.13|4500.53|4500.88|4500.28|8
1643693220000|2022-02-01 05:27:00|4501|4500.4|4500.88|4500.28|4501|4500.4|4500.88|4500.28|5
1643693230000|2022-02-01 05:27:10|4501|4500.4|4501|4500.4|4501.13|4500.53|4501|4500.4|5
1643693240000|2022-02-01 05:27:20|4501.13|4500.53|4501.38|4500.78|4501.38|4500.78|4501|4500.4|3
1643693250000|2022-02-01 05:27:30|4501.63|4501.03|4501.38|4500.78|4501.63|4501.03|4501.38|4500.78|6
1643693290000|2022-02-01 05:28:10|4501|4500.4|4501|4500.4|4501|4500.4|4501|4500.4|5
1643693300000|2022-02-01 05:28:20|4501.13|4500.53|4501.25|4500.65|4501.25|4500.65|4501.13|4500.53|0
1643693320000|2022-02-01 05:28:40|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|0
1643693330000|2022-02-01 05:28:50|4500.88|4500.28|4501.13|4500.53|4501.25|4500.65|4500.88|4500.28|34
1643693350000|2022-02-01 05:29:10|4501.25|4500.65|4501.25|4500.65|4501.25|4500.65|4501.25|4500.65|3
1643693360000|2022-02-01 05:29:20|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501|4500.4|1
1643693370000|2022-02-01 05:29:30|4501.25|4500.65|4501.38|4500.78|4501.38|4500.78|4501.25|4500.65|8
1643693380000|2022-02-01 05:29:40|4501.25|4500.65|4501.13|4500.53|4501.38|4500.78|4501.13|4500.53|7
1643693390000|2022-02-01 05:29:50|4501|4500.4|4501.13|4500.53|4501.13|4500.53|4501|4500.4|8
1643693400000|2022-02-01 05:30:00|4501|4500.4|4500.88|4500.28|4501|4500.4|4500.88|4500.28|15
1643693410000|2022-02-01 05:30:10|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4
1643693430000|2022-02-01 05:30:30|||||||||5
1643693440000|2022-02-01 05:30:40|4501.25|4500.65|4501.25|4500.65|4501.25|4500.65|4501.25|4500.65|4
1643693450000|2022-02-01 05:30:50|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4
1643693460000|2022-02-01 05:31:00|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|5
1643693480000|2022-02-01 05:31:20|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|8
1643693490000|2022-02-01 05:31:30|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.63|4500.03|44
1643693500000|2022-02-01 05:31:40|4501.13|4500.53|4501.13|4500.53|4501.38|4500.78|4501.13|4500.53|10
1643693510000|2022-02-01 05:31:50|4500.63|4500.03|4500.63|4500.03|4500.88|4500.28|4500.63|4500.03|26
1643693520000|2022-02-01 05:32:00|||||||||2
1643693530000|2022-02-01 05:32:10|4500.88|4500.28|4500.63|4500.03|4500.88|4500.28|4500.63|4500.03|70
1643693540000|2022-02-01 05:32:20|4500.88|4500.28|4500.75|4500.15|4500.88|4500.28|4500.63|4500.03|9
1643693550000|2022-02-01 05:32:30|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.75|4500.15|10
1643693570000|2022-02-01 05:32:50|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4
1643693580000|2022-02-01 05:33:00|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4
1643693590000|2022-02-01 05:33:10|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|9
1643693600000|2022-02-01 05:33:20|4501.38|4500.78|4502|4501.4|4502|4501.4|4501.38|4500.78|32
1643693610000|2022-02-01 05:33:30|4502.13|4501.53|4502.25|4501.65|4502.38|4501.78|4502.13|4501.53|17
1643693620000|2022-02-01 05:33:40|4502.13|4501.53|4502|4501.4|4502.25|4501.65|4501.88|4501.28|7
1643693630000|2022-02-01 05:33:50|4502.13|4501.53|4502.13|4501.53|4502.25|4501.65|4502|4501.4|4
1643693640000|2022-02-01 05:34:00|||||||||1
1643693650000|2022-02-01 05:34:10|4502.25|4501.65|4502.25|4501.65|4502.38|4501.78|4502.13|4501.53|10
1643693660000|2022-02-01 05:34:20|4502.38|4501.78|4502.13|4501.53|4502.38|4501.78|4502.13|4501.53|1
1643693670000|2022-02-01 05:34:30|4502.25|4501.65|4502.38|4501.78|4502.38|4501.78|4502.25|4501.65|12
1643693680000|2022-02-01 05:34:40|4502.13|4501.53|4502.13|4501.53|4502.38|4501.78|4502.13|4501.53|40
1643693690000|2022-02-01 05:34:50|4502.38|4501.78|4502.13|4501.53|4502.38|4501.78|4502.13|4501.53|5
1643693700000|2022-02-01 05:35:00|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|6
1643693710000|2022-02-01 05:35:10|4502.13|4501.53|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|41
1643693720000|2022-02-01 05:35:20|||||||||1
1643693730000|2022-02-01 05:35:30|4502.13|4501.53|4501.63|4501.03|4502.13|4501.53|4501.63|4501.03|22
1643693740000|2022-02-01 05:35:40|4501.5|4500.9|4501.38|4500.78|4501.5|4500.9|4501.38|4500.78|2
1643693750000|2022-02-01 05:35:50|4501.75|4501.15|4501.38|4500.78|4501.75|4501.15|4501.13|4500.53|57
1643693760000|2022-02-01 05:36:00|4501.63|4501.03|4501.88|4501.28|4501.88|4501.28|4501.63|4501.03|5
1643693790000|2022-02-01 05:36:30|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|1
1643693800000|2022-02-01 05:36:40|4502|4501.4|4502|4501.4|4502|4501.4|4502|4501.4|2
1643693810000|2022-02-01 05:36:50|4502.13|4501.53|4502|4501.4|4502.13|4501.53|4502|4501.4|1
1643693820000|2022-02-01 05:37:00|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502|4501.4|2
1643693830000|2022-02-01 05:37:10|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|5
1643693850000|2022-02-01 05:37:30|4501.63|4501.03|4501.5|4500.9|4501.63|4501.03|4501.38|4500.78|12
1643693860000|2022-02-01 05:37:40|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4
1643693870000|2022-02-01 05:37:50|4501.75|4501.15|4501.88|4501.28|4502.13|4501.53|4501.75|4501.15|8
1643693880000|2022-02-01 05:38:00|4502|4501.4|4501.75|4501.15|4502|4501.4|4501.75|4501.15|3
1643693890000|2022-02-01 05:38:10|4501.63|4501.03|4501.75|4501.15|4501.75|4501.15|4501.63|4501.03|1
1643693900000|2022-02-01 05:38:20|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|0
1643693910000|2022-02-01 05:38:30|4501.5|4500.9|4501.5|4500.9|4501.63|4501.03|4501.38|4500.78|6
1643693920000|2022-02-01 05:38:40|4501.38|4500.78|4501.5|4500.9|4501.5|4500.9|4501.38|4500.78|9
1643693930000|2022-02-01 05:38:50|4501.63|4501.03|4501.88|4501.28|4502|4501.4|4501.63|4501.03|14
1643693940000|2022-02-01 05:39:00|4502.13|4501.53|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|6
1643693950000|2022-02-01 05:39:10|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|3
1643693960000|2022-02-01 05:39:20|4501.88|4501.28|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|1
1643693970000|2022-02-01 05:39:30|4502|4501.4|4502|4501.4|4502|4501.4|4501.88|4501.28|6
1643693980000|2022-02-01 05:39:40|4501.88|4501.28|4501.88|4501.28|4502|4501.4|4501.88|4501.28|0
1643693990000|2022-02-01 05:39:50|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|2
1643694000000|2022-02-01 05:40:00|4501.88|4501.28|4501.88|4501.28|4502.13|4501.53|4501.88|4501.28|8
1643694020000|2022-02-01 05:40:20|4502|4501.4|4502.13|4501.53|4502.13|4501.53|4502|4501.4|1
1643694030000|2022-02-01 05:40:30|||||||||1
1643694040000|2022-02-01 05:40:40|4501.88|4501.28|4501.88|4501.28|4502|4501.4|4501.88|4501.28|1
1643694050000|2022-02-01 05:40:50|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|9
1643694060000|2022-02-01 05:41:00|4501.38|4500.78|4501.13|4500.53|4501.38|4500.78|4501.13|4500.53|24
1643694070000|2022-02-01 05:41:10|4501.38|4500.78|4501.88|4501.28|4501.88|4501.28|4501.38|4500.78|35
1643694080000|2022-02-01 05:41:20|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|11
1643694090000|2022-02-01 05:41:30|||||||||4
1643694100000|2022-02-01 05:41:40|4501.88|4501.28|4501.75|4501.15|4502|4501.4|4501.75|4501.15|1
1643694110000|2022-02-01 05:41:50|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|0
1643694140000|2022-02-01 05:42:20|4501.63|4501.03|4501.75|4501.15|4501.75|4501.15|4501.63|4501.03|3
1643694150000|2022-02-01 05:42:30|4501.63|4501.03|4501.38|4500.78|4501.75|4501.15|4501.38|4500.78|2
1643694160000|2022-02-01 05:42:40|4501.75|4501.15|4501.75|4501.15|4501.88|4501.28|4501.63|4501.03|3
1643694170000|2022-02-01 05:42:50|4501.63|4501.03|4501.5|4500.9|4501.63|4501.03|4501.5|4500.9|5
1643694180000|2022-02-01 05:43:00|4501.63|4501.03|4501.5|4500.9|4501.63|4501.03|4501.38|4500.78|3
1643694190000|2022-02-01 05:43:10|4501.63|4501.03|4501.5|4500.9|4501.63|4501.03|4501.38|4500.78|0
1643694200000|2022-02-01 05:43:20|4501.63|4501.03|4501.38|4500.78|4501.63|4501.03|4501.38|4500.78|0
1643694210000|2022-02-01 05:43:30|4501.5|4500.9|4501.38|4500.78|4501.5|4500.9|4501.38|4500.78|5
1643694230000|2022-02-01 05:43:50|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|15
1643694240000|2022-02-01 05:44:00|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|2
1643694250000|2022-02-01 05:44:10|4501.88|4501.28|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|14
1643694260000|2022-02-01 05:44:20|4501.5|4500.9|4501.5|4500.9|4501.5|4500.9|4501.5|4500.9|0
1643694270000|2022-02-01 05:44:30|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|1
1643694310000|2022-02-01 05:45:10|||||||||7
1643694330000|2022-02-01 05:45:30|4501.38|4500.78|4501.5|4500.9|4501.63|4501.03|4501.38|4500.78|20
1643694340000|2022-02-01 05:45:40|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|0
1643694350000|2022-02-01 05:45:50|4501.5|4500.9|4501.38|4500.78|4501.63|4501.03|4501.38|4500.78|2
1643694360000|2022-02-01 05:46:00|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.5|4500.9|3
1643694370000|2022-02-01 05:46:10|||||||||2
1643694390000|2022-02-01 05:46:30|4501.75|4501.15|4502.13|4501.53|4502.38|4501.78|4501.75|4501.15|48
1643694400000|2022-02-01 05:46:40|4502.25|4501.65|4502.13|4501.53|4502.25|4501.65|4502.13|4501.53|1
1643694410000|2022-02-01 05:46:50|4502.25|4501.65|4502.25|4501.65|4502.38|4501.78|4502.13|4501.53|8
1643694420000|2022-02-01 05:47:00|4502.13|4501.53|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|2
1643694430000|2022-02-01 05:47:10|4502.25|4501.65|4502.13|4501.53|4502.25|4501.65|4502.13|4501.53|0
1643694440000|2022-02-01 05:47:20|||||||||4
1643694450000|2022-02-01 05:47:30|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|11
1643694460000|2022-02-01 05:47:40|4502.25|4501.65|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|9
1643694470000|2022-02-01 05:47:50|4502.13|4501.53|4502.25|4501.65|4502.25|4501.65|4502.13|4501.53|17
1643694480000|2022-02-01 05:48:00|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|0
1643694490000|2022-02-01 05:48:10|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|6
1643694500000|2022-02-01 05:48:20|4502.13|4501.53|4501.88|4501.28|4502.13|4501.53|4501.88|4501.28|11
1643694510000|2022-02-01 05:48:30|||||||||1
1643694520000|2022-02-01 05:48:40|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|3
1643694530000|2022-02-01 05:48:50|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|6
1643694540000|2022-02-01 05:49:00|||||||||4
1643694560000|2022-02-01 05:49:20|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|20
1643694570000|2022-02-01 05:49:30|4502|4501.4|4501.63|4501.03|4502|4501.4|4501.5|4500.9|9
1643694580000|2022-02-01 05:49:40|4501.5|4500.9|4501.38|4500.78|4501.63|4501.03|4501.38|4500.78|24
1643694590000|2022-02-01 05:49:50|4501.5|4500.9|4501.63|4501.03|4501.63|4501.03|4501.5|4500.9|19
1643694600000|2022-02-01 05:50:00|4502|4501.4|4501.88|4501.28|4502|4501.4|4501.88|4501.28|8
1643694620000|2022-02-01 05:50:20|4502|4501.4|4501.88|4501.28|4502|4501.4|4501.75|4501.15|11
1643694630000|2022-02-01 05:50:30|4502|4501.4|4501.88|4501.28|4502.13|4501.53|4501.88|4501.28|1
1643694640000|2022-02-01 05:50:40|4502.13|4501.53|4502|4501.4|4502.13|4501.53|4502|4501.4|2
1643694650000|2022-02-01 05:50:50|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502|4501.4|2
1643694660000|2022-02-01 05:51:00|4502.25|4501.65|4502.38|4501.78|4502.38|4501.78|4502.25|4501.65|8
1643694670000|2022-02-01 05:51:10|||||||||2
1643694680000|2022-02-01 05:51:20|4502.13|4501.53|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|22
1643694700000|2022-02-01 05:51:40|||||||||6
1643694710000|2022-02-01 05:51:50|4502.5|4501.9|4502.38|4501.78|4502.5|4501.9|4502.38|4501.78|2
1643694720000|2022-02-01 05:52:00|4502.5|4501.9|4502.5|4501.9|4502.5|4501.9|4502.5|4501.9|0
1643694730000|2022-02-01 05:52:10|4502.38|4501.78|4502.63|4502.03|4502.63|4502.03|4502.38|4501.78|0
1643694770000|2022-02-01 05:52:50|4502.5|4501.9|4502.5|4501.9|4502.5|4501.9|4502.5|4501.9|1
1643694800000|2022-02-01 05:53:20|4502.63|4502.03|4502.5|4501.9|4502.63|4502.03|4502.38|4501.78|2
1643694810000|2022-02-01 05:53:30|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|0
1643694850000|2022-02-01 05:54:10|4502.63|4502.03|4503|4502.4|4503.13|4502.53|4502.63|4502.03|25
1643694860000|2022-02-01 05:54:20|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|1
1643694870000|2022-02-01 05:54:30|4503|4502.4|4503.13|4502.53|4503.13|4502.53|4502.88|4502.28|2
1643694880000|2022-02-01 05:54:40|4503.38|4502.78|4503.13|4502.53|4503.38|4502.78|4503.13|4502.53|12
1643694890000|2022-02-01 05:54:50|4502.88|4502.28|4502.88|4502.28|4503|4502.4|4502.88|4502.28|3
1643694900000|2022-02-01 05:55:00|4502.63|4502.03|4502.63|4502.03|4502.88|4502.28|4502.63|4502.03|21
1643694910000|2022-02-01 05:55:10|4502.75|4502.15|4502.63|4502.03|4502.88|4502.28|4502.63|4502.03|1
1643694920000|2022-02-01 05:55:20|4502.75|4502.15|4503.13|4502.53|4503.13|4502.53|4502.75|4502.15|29
1643694930000|2022-02-01 05:55:30|4503.25|4502.65|4503.13|4502.53|4503.38|4502.78|4503.13|4502.53|65
1643694940000|2022-02-01 05:55:40|4503.38|4502.78|4503.13|4502.53|4503.38|4502.78|4503.13|4502.53|8
1643694950000|2022-02-01 05:55:50|||||||||1
1643694960000|2022-02-01 05:56:00|4503.38|4502.78|4503.38|4502.78|4503.38|4502.78|4503.38|4502.78|13
1643694970000|2022-02-01 05:56:10|||||||||12
1643694980000|2022-02-01 05:56:20|4503.25|4502.65|4503.38|4502.78|4503.38|4502.78|4503.25|4502.65|2
1643694990000|2022-02-01 05:56:30|4503.13|4502.53|4503.25|4502.65|4503.25|4502.65|4503.13|4502.53|3
1643695000000|2022-02-01 05:56:40|4503.13|4502.53|4503.38|4502.78|4503.38|4502.78|4503.13|4502.53|7
1643695010000|2022-02-01 05:56:50|4503.5|4502.9|4503.38|4502.78|4503.63|4503.03|4503.38|4502.78|14
1643695020000|2022-02-01 05:57:00|4503.63|4503.03|4503.38|4502.78|4503.63|4503.03|4503.38|4502.78|7
1643695040000|2022-02-01 05:57:20|||||||||1
1643695050000|2022-02-01 05:57:30|||||||||3
1643695070000|2022-02-01 05:57:50|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|12
1643695080000|2022-02-01 05:58:00|4503.38|4502.78|4503.38|4502.78|4503.38|4502.78|4503.38|4502.78|1
1643695090000|2022-02-01 05:58:10|4503.63|4503.03|4503.5|4502.9|4503.63|4503.03|4503.38|4502.78|16
1643695100000|2022-02-01 05:58:20|4503.38|4502.78|4503.63|4503.03|4503.63|4503.03|4503.38|4502.78|16
1643695110000|2022-02-01 05:58:30|4503.88|4503.28|4504.13|4503.53|4504.13|4503.53|4503.88|4503.28|36
1643695120000|2022-02-01 05:58:40|4504.38|4503.78|4504.13|4503.53|4504.38|4503.78|4503.88|4503.28|119
1643695130000|2022-02-01 05:58:50|||||||||6
1643695140000|2022-02-01 05:59:00|4504.88|4504.28|4504.75|4504.15|4504.88|4504.28|4504.75|4504.15|124
1643695150000|2022-02-01 05:59:10|4504.88|4504.28|4504.88|4504.28|4504.88|4504.28|4504.75|4504.15|1
1643695160000|2022-02-01 05:59:20|4504.75|4504.15|4504.13|4503.53|4504.88|4504.28|4504.13|4503.53|36
1643695170000|2022-02-01 05:59:30|4503.88|4503.28|4503.88|4503.28|4504.13|4503.53|4503.88|4503.28|6
1643695180000|2022-02-01 05:59:40|4504.13|4503.53|4503.63|4503.03|4504.13|4503.53|4503.63|4503.03|17
1643695190000|2022-02-01 05:59:50|4503.88|4503.28|4504.13|4503.53|4504.13|4503.53|4503.88|4503.28|16
1643695200000|2022-02-01 06:00:00|4504|4503.4|4503.63|4503.03|4504|4503.4|4502.88|4502.28|169
1643695210000|2022-02-01 06:00:10|4503.88|4503.28|4504.63|4504.03|4504.63|4504.03|4503.88|4503.28|34
1643695220000|2022-02-01 06:00:20|4504.38|4503.78|4504.38|4503.78|4504.63|4504.03|4504.38|4503.78|5
1643695230000|2022-02-01 06:00:30|4504.5|4503.9|4504.63|4504.03|4504.75|4504.15|4504.38|4503.78|22
1643695240000|2022-02-01 06:00:40|4504.38|4503.78|4504.5|4503.9|4504.63|4504.03|4504.38|4503.78|40
1643695250000|2022-02-01 06:00:50|4504.63|4504.03|4504.63|4504.03|4504.63|4504.03|4504.38|4503.78|0
1643695260000|2022-02-01 06:01:00|4504.88|4504.28|4505.25|4504.65|4505.38|4504.78|4504.88|4504.28|42
1643695270000|2022-02-01 06:01:10|4505.13|4504.53|4505.38|4504.78|4505.5|4504.9|4505.13|4504.53|136
1643695280000|2022-02-01 06:01:20|4505.5|4504.9|4505.38|4504.78|4505.63|4505.03|4505.38|4504.78|22
1643695290000|2022-02-01 06:01:30|4505.5|4504.9|4506.88|4506.28|4506.88|4506.28|4505.38|4504.78|202
1643695300000|2022-02-01 06:01:40|4506.38|4505.78|4506.25|4505.65|4506.38|4505.78|4506.13|4505.53|79
1643695310000|2022-02-01 06:01:50|4506.13|4505.53|4506.38|4505.78|4506.63|4506.03|4505.75|4505.15|222
1643695320000|2022-02-01 06:02:00|4506.13|4505.53|4505.88|4505.28|4506.13|4505.53|4505.88|4505.28|38
1643695330000|2022-02-01 06:02:10|4505.75|4505.15|4505.75|4505.15|4505.75|4505.15|4505.75|4505.15|19
1643695340000|2022-02-01 06:02:20|4505.88|4505.28|4505.75|4505.15|4505.88|4505.28|4505.75|4505.15|14
1643695350000|2022-02-01 06:02:30|4505.63|4505.03|4505.38|4504.78|4505.63|4505.03|4505.38|4504.78|8
1643695360000|2022-02-01 06:02:40|4505.13|4504.53|4505|4504.4|4505.13|4504.53|4505|4504.4|14
1643695370000|2022-02-01 06:02:50|4504.88|4504.28|4505.13|4504.53|4505.13|4504.53|4504.88|4504.28|11
1643695380000|2022-02-01 06:03:00|4505.38|4504.78|4505.25|4504.65|4505.38|4504.78|4505.25|4504.65|3
1643695390000|2022-02-01 06:03:10|4505.13|4504.53|4504.88|4504.28|4505.13|4504.53|4504.88|4504.28|3
1643695410000|2022-02-01 06:03:30|4505|4504.4|4505|4504.4|4505.13|4504.53|4505|4504.4|17
1643695420000|2022-02-01 06:03:40|4504.88|4504.28|4505|4504.4|4505|4504.4|4504.88|4504.28|7
1643695430000|2022-02-01 06:03:50|4505.13|4504.53|4504.75|4504.15|4505.13|4504.53|4504.63|4504.03|5
1643695440000|2022-02-01 06:04:00|4504.63|4504.03|4504.88|4504.28|4505.13|4504.53|4504.63|4504.03|10
1643695450000|2022-02-01 06:04:10|4505.13|4504.53|4504.88|4504.28|4505.13|4504.53|4504.88|4504.28|3
1643695460000|2022-02-01 06:04:20|4504.63|4504.03|4504.63|4504.03|4504.63|4504.03|4504.63|4504.03|9
1643695470000|2022-02-01 06:04:30|4504.75|4504.15|4504.88|4504.28|4504.88|4504.28|4504.75|4504.15|6
1643695480000|2022-02-01 06:04:40|4505.13|4504.53|4505.13|4504.53|4505.13|4504.53|4505.13|4504.53|4
1643695490000|2022-02-01 06:04:50|4504.88|4504.28|4504.75|4504.15|4504.88|4504.28|4504.75|4504.15|24
1643695500000|2022-02-01 06:05:00|4504.88|4504.28|4504.63|4504.03|4504.88|4504.28|4504.63|4504.03|4
1643695510000|2022-02-01 06:05:10|||||||||1
1643695520000|2022-02-01 06:05:20|4504.75|4504.15|4504.88|4504.28|4504.88|4504.28|4504.75|4504.15|5
1643695540000|2022-02-01 06:05:40|4504.63|4504.03|4504.63|4504.03|4504.63|4504.03|4504.63|4504.03|7
1643695550000|2022-02-01 06:05:50|4504.5|4503.9|4504.63|4504.03|4504.63|4504.03|4504.5|4503.9|37
1643695570000|2022-02-01 06:06:10|4504.5|4503.9|4504.88|4504.28|4504.88|4504.28|4504.5|4503.9|10
1643695580000|2022-02-01 06:06:20|4505|4504.4|4504.88|4504.28|4505|4504.4|4504.88|4504.28|2
1643695620000|2022-02-01 06:07:00|||||||||3
1643695630000|2022-02-01 06:07:10|4505|4504.4|4504.63|4504.03|4505.13|4504.53|4504.63|4504.03|15
1643695640000|2022-02-01 06:07:20|4504.88|4504.28|4504.88|4504.28|4504.88|4504.28|4504.88|4504.28|2
1643695650000|2022-02-01 06:07:30|4505|4504.4|4504.88|4504.28|4505|4504.4|4504.88|4504.28|6
1643695660000|2022-02-01 06:07:40|4505|4504.4|4505.13|4504.53|4505.13|4504.53|4505|4504.4|2
1643695670000|2022-02-01 06:07:50|4504.88|4504.28|4504.88|4504.28|4504.88|4504.28|4504.88|4504.28|30
1643695680000|2022-02-01 06:08:00|4505|4504.4|4505.13|4504.53|4505.13|4504.53|4505|4504.4|2
1643695700000|2022-02-01 06:08:20|4505|4504.4|4504.88|4504.28|4505|4504.4|4504.88|4504.28|6
1643695720000|2022-02-01 06:08:40|4505.13|4504.53|4505.13|4504.53|4505.13|4504.53|4505.13|4504.53|4
1643695730000|2022-02-01 06:08:50|4505|4504.4|4504.88|4504.28|4505|4504.4|4504.88|4504.28|6
1643695750000|2022-02-01 06:09:10|4504.63|4504.03|4504.38|4503.78|4504.63|4504.03|4504.38|4503.78|16
1643695770000|2022-02-01 06:09:30|4504.25|4503.65|4504.38|4503.78|4504.38|4503.78|4504.25|4503.65|11
1643695780000|2022-02-01 06:09:40|4504.25|4503.65|4504.38|4503.78|4504.38|4503.78|4504.13|4503.53|4
1643695790000|2022-02-01 06:09:50|4504.25|4503.65|4504.38|4503.78|4504.38|4503.78|4504.25|4503.65|4
1643695800000|2022-02-01 06:10:00|4504.25|4503.65|4504.38|4503.78|4504.38|4503.78|4504.13|4503.53|15
1643695810000|2022-02-01 06:10:10|4504.13|4503.53|4504.13|4503.53|4504.13|4503.53|4504.13|4503.53|12
1643695820000|2022-02-01 06:10:20|4504|4503.4|4504|4503.4|4504|4503.4|4504|4503.4|23
1643695830000|2022-02-01 06:10:30|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|1
1643695840000|2022-02-01 06:10:40|4504|4503.4|4504.13|4503.53|4504.38|4503.78|4504|4503.4|10
1643695850000|2022-02-01 06:10:50|4504|4503.4|4503.88|4503.28|4504|4503.4|4503.88|4503.28|25
1643695860000|2022-02-01 06:11:00|4504.13|4503.53|4504.38|4503.78|4504.38|4503.78|4504.13|4503.53|18
1643695890000|2022-02-01 06:11:30|4504.13|4503.53|4504.13|4503.53|4504.13|4503.53|4504.13|4503.53|2
1643695900000|2022-02-01 06:11:40|||||||||1
1643695910000|2022-02-01 06:11:50|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|3
1643695920000|2022-02-01 06:12:00|4503.63|4503.03|4503.75|4503.15|4503.75|4503.15|4503.63|4503.03|15
1643695930000|2022-02-01 06:12:10|4503.88|4503.28|4503.63|4503.03|4503.88|4503.28|4503.63|4503.03|13
1643695960000|2022-02-01 06:12:40|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|27
1643695970000|2022-02-01 06:12:50|4502.38|4501.78|4502.63|4502.03|4502.63|4502.03|4502.38|4501.78|53
1643695980000|2022-02-01 06:13:00|4502.38|4501.78|4502.63|4502.03|4502.75|4502.15|4502.13|4501.53|25
1643695990000|2022-02-01 06:13:10|4502.5|4501.9|4501.88|4501.28|4502.5|4501.9|4501.88|4501.28|37
1643696000000|2022-02-01 06:13:20|4502|4501.4|4501.88|4501.28|4502.13|4501.53|4501.88|4501.28|11
1643696010000|2022-02-01 06:13:30|4501.75|4501.15|4501.25|4500.65|4501.88|4501.28|4501.13|4500.53|90
1643696020000|2022-02-01 06:13:40|4501.38|4500.78|4501.13|4500.53|4501.63|4501.03|4501.13|4500.53|29
1643696030000|2022-02-01 06:13:50|4501.25|4500.65|4500.88|4500.28|4501.38|4500.78|4500.88|4500.28|24
1643696040000|2022-02-01 06:14:00|4501|4500.4|4501|4500.4|4501|4500.4|4500.63|4500.03|13
1643696050000|2022-02-01 06:14:10|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|1
1643696060000|2022-02-01 06:14:20|4500.88|4500.28|4501.13|4500.53|4501.25|4500.65|4500.88|4500.28|14
1643696070000|2022-02-01 06:14:30|4501.25|4500.65|4501.38|4500.78|4501.38|4500.78|4501.25|4500.65|3
1643696080000|2022-02-01 06:14:40|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.38|4500.78|40
1643696100000|2022-02-01 06:15:00|4501.88|4501.28|4501.75|4501.15|4501.88|4501.28|4501.63|4501.03|56
1643696110000|2022-02-01 06:15:10|4502.13|4501.53|4501.63|4501.03|4502.13|4501.53|4501.63|4501.03|49
1643696140000|2022-02-01 06:15:40|4501.75|4501.15|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|15
1643696150000|2022-02-01 06:15:50|||||||||21
1643696160000|2022-02-01 06:16:00|4501.38|4500.78|4501.13|4500.53|4501.38|4500.78|4501.13|4500.53|103
1643696170000|2022-02-01 06:16:10|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.13|4500.53|14
1643696180000|2022-02-01 06:16:20|4501.25|4500.65|4501.38|4500.78|4501.38|4500.78|4501.25|4500.65|10
1643696190000|2022-02-01 06:16:30|4501.25|4500.65|4501.13|4500.53|4501.25|4500.65|4501.13|4500.53|1
1643696210000|2022-02-01 06:16:50|4501.25|4500.65|4500.13|4499.53|4501.25|4500.65|4500.13|4499.53|82
1643696220000|2022-02-01 06:17:00|4500.25|4499.65|4500.25|4499.65|4500.38|4499.78|4500.13|4499.53|10
1643696230000|2022-02-01 06:17:10|4500.13|4499.53|4499.88|4499.28|4500.38|4499.78|4499.88|4499.28|26
1643696240000|2022-02-01 06:17:20|4499.75|4499.15|4499.88|4499.28|4499.88|4499.28|4499.75|4499.15|33
1643696250000|2022-02-01 06:17:30|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|19
1643696260000|2022-02-01 06:17:40|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|3
1643696270000|2022-02-01 06:17:50|4500.75|4500.15|4501.13|4500.53|4501.13|4500.53|4500.63|4500.03|7
1643696280000|2022-02-01 06:18:00|4501|4500.4|4501.13|4500.53|4501.13|4500.53|4500.88|4500.28|6
1643696290000|2022-02-01 06:18:10|||||||||4
1643696300000|2022-02-01 06:18:20|||||||||1
1643696310000|2022-02-01 06:18:30|||||||||5
1643696320000|2022-02-01 06:18:40|||||||||10
1643696330000|2022-02-01 06:18:50|4501|4500.4|4500.75|4500.15|4501|4500.4|4500.75|4500.15|30
1643696340000|2022-02-01 06:19:00|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|0
1643696350000|2022-02-01 06:19:10|4500.75|4500.15|4500.75|4500.15|4500.75|4500.15|4500.75|4500.15|7
1643696360000|2022-02-01 06:19:20|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.75|4500.15|4
1643696370000|2022-02-01 06:19:30|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|10
1643696380000|2022-02-01 06:19:40|4501|4500.4|4501|4500.4|4501|4500.4|4500.88|4500.28|5
1643696390000|2022-02-01 06:19:50|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|0
1643696400000|2022-02-01 06:20:00|4501|4500.4|4500.88|4500.28|4501.13|4500.53|4500.88|4500.28|9
1643696440000|2022-02-01 06:20:40|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|9
1643696450000|2022-02-01 06:20:50|4500.88|4500.28|4500.75|4500.15|4500.88|4500.28|4500.75|4500.15|11
1643696470000|2022-02-01 06:21:10|4500.63|4500.03|4500.75|4500.15|4500.75|4500.15|4500.63|4500.03|9
1643696500000|2022-02-01 06:21:40|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|2
1643696510000|2022-02-01 06:21:50|4501.13|4500.53|4501|4500.4|4501.13|4500.53|4501|4500.4|5
1643696520000|2022-02-01 06:22:00|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|0
1643696530000|2022-02-01 06:22:10|4501.5|4500.9|4501.38|4500.78|4501.5|4500.9|4501.38|4500.78|7
1643696540000|2022-02-01 06:22:20|4501.5|4500.9|4501.38|4500.78|4501.63|4501.03|4501.25|4500.65|27
1643696550000|2022-02-01 06:22:30|4501.5|4500.9|4501.5|4500.9|4501.63|4501.03|4501.38|4500.78|7
1643696560000|2022-02-01 06:22:40|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|0
1643696570000|2022-02-01 06:22:50|4501.5|4500.9|4501.38|4500.78|4501.5|4500.9|4501.38|4500.78|3
1643696580000|2022-02-01 06:23:00|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|7
1643696590000|2022-02-01 06:23:10|4501.38|4500.78|4501.25|4500.65|4501.38|4500.78|4501.25|4500.65|6
1643696600000|2022-02-01 06:23:20|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|1
1643696610000|2022-02-01 06:23:30|4500.88|4500.28|4500.63|4500.03|4500.88|4500.28|4500.63|4500.03|33
1643696620000|2022-02-01 06:23:40|4500.75|4500.15|4500.63|4500.03|4500.75|4500.15|4500.63|4500.03|1
1643696630000|2022-02-01 06:23:50|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|4500.13|4499.53|6
1643696640000|2022-02-01 06:24:00|4500.13|4499.53|4500.13|4499.53|4500.13|4499.53|4500.13|4499.53|14
1643696650000|2022-02-01 06:24:10|4500|4499.4|4500.25|4499.65|4500.25|4499.65|4499.88|4499.28|8
1643696660000|2022-02-01 06:24:20|4500.38|4499.78|4500.63|4500.03|4500.63|4500.03|4500.38|4499.78|5
1643696670000|2022-02-01 06:24:30|4500.38|4499.78|4500.25|4499.65|4500.38|4499.78|4500.25|4499.65|11
1643696680000|2022-02-01 06:24:40|4500.38|4499.78|4500.63|4500.03|4500.63|4500.03|4500.38|4499.78|4
1643696690000|2022-02-01 06:24:50|4500.38|4499.78|4500.63|4500.03|4500.63|4500.03|4500.38|4499.78|14
1643696700000|2022-02-01 06:25:00|4500.75|4500.15|4501.38|4500.78|4501.38|4500.78|4500.75|4500.15|10
1643696710000|2022-02-01 06:25:10|4501.25|4500.65|4501.38|4500.78|4501.38|4500.78|4501.13|4500.53|15
1643696720000|2022-02-01 06:25:20|||||||||1
1643696730000|2022-02-01 06:25:30|4501.13|4500.53|4501.25|4500.65|4501.38|4500.78|4501.13|4500.53|5
1643696740000|2022-02-01 06:25:40|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|27
1643696760000|2022-02-01 06:26:00|4501.5|4500.9|4501.88|4501.28|4501.88|4501.28|4501.5|4500.9|14
1643696770000|2022-02-01 06:26:10|4501.75|4501.15|4501.88|4501.28|4501.88|4501.28|4501.75|4501.15|2
1643696780000|2022-02-01 06:26:20|4501.75|4501.15|4501.5|4500.9|4501.75|4501.15|4501.5|4500.9|5
1643696790000|2022-02-01 06:26:30|4501.38|4500.78|4501.63|4501.03|4501.63|4501.03|4501.38|4500.78|3
1643696800000|2022-02-01 06:26:40|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4
1643696810000|2022-02-01 06:26:50|4501.25|4500.65|4501.38|4500.78|4501.38|4500.78|4501.25|4500.65|3
1643696840000|2022-02-01 06:27:20|4501.5|4500.9|4501.25|4500.65|4501.5|4500.9|4501.25|4500.65|9
1643696850000|2022-02-01 06:27:30|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|2
1643696860000|2022-02-01 06:27:40|4501.38|4500.78|4501.25|4500.65|4501.38|4500.78|4501.25|4500.65|4
1643696870000|2022-02-01 06:27:50|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|0
1643696880000|2022-02-01 06:28:00|4501.25|4500.65|4501.25|4500.65|4501.25|4500.65|4501.25|4500.65|3
1643696890000|2022-02-01 06:28:10|4501.38|4500.78|4501.25|4500.65|4501.38|4500.78|4501.25|4500.65|1
1643696900000|2022-02-01 06:28:20|4501.13|4500.53|4501.25|4500.65|4501.25|4500.65|4501.13|4500.53|2
1643696920000|2022-02-01 06:28:40|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|1
1643696930000|2022-02-01 06:28:50|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|1
1643696940000|2022-02-01 06:29:00|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.5|4499.9|11
1643696960000|2022-02-01 06:29:20|4500.5|4499.9|4500.63|4500.03|4500.63|4500.03|4500.5|4499.9|5
1643696970000|2022-02-01 06:29:30|4500.5|4499.9|4500.63|4500.03|4500.63|4500.03|4500.38|4499.78|4
1643696980000|2022-02-01 06:29:40|4500.5|4499.9|4500.5|4499.9|4500.63|4500.03|4500.5|4499.9|4
1643696990000|2022-02-01 06:29:50|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|5
1643697000000|2022-02-01 06:30:00|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.38|4499.78|5
1643697010000|2022-02-01 06:30:10|4500.88|4500.28|4501|4500.4|4501.13|4500.53|4500.88|4500.28|19
1643697020000|2022-02-01 06:30:20|4500.88|4500.28|4501|4500.4|4501|4500.4|4500.88|4500.28|2
1643697030000|2022-02-01 06:30:30|4500.88|4500.28|4500.75|4500.15|4500.88|4500.28|4500.75|4500.15|2
1643697040000|2022-02-01 06:30:40|4500.63|4500.03|4499.63|4499.03|4500.63|4500.03|4499.63|4499.03|40
1643697050000|2022-02-01 06:30:50|4499.88|4499.28|4500|4499.4|4500.13|4499.53|4499.88|4499.28|29
1643697060000|2022-02-01 06:31:00|4500.13|4499.53|4499.63|4499.03|4500.13|4499.53|4499.63|4499.03|12
1643697070000|2022-02-01 06:31:10|4499.75|4499.15|4499.63|4499.03|4499.88|4499.28|4499.63|4499.03|3
1643697080000|2022-02-01 06:31:20|4499.75|4499.15|4499.63|4499.03|4499.88|4499.28|4499.63|4499.03|3
1643697090000|2022-02-01 06:31:30|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|24
1643697100000|2022-02-01 06:31:40|||||||||1
1643697110000|2022-02-01 06:31:50|4500.38|4499.78|4500.13|4499.53|4500.38|4499.78|4500.13|4499.53|23
1643697120000|2022-02-01 06:32:00|||||||||3
1643697130000|2022-02-01 06:32:10|4500.25|4499.65|4500.25|4499.65|4500.38|4499.78|4500.25|4499.65|8
1643697140000|2022-02-01 06:32:20|4500.13|4499.53|4500.13|4499.53|4500.25|4499.65|4500.13|4499.53|12
1643697150000|2022-02-01 06:32:30|4500.25|4499.65|4500.25|4499.65|4500.25|4499.65|4500.13|4499.53|1
1643697160000|2022-02-01 06:32:40|4500.13|4499.53|4499.88|4499.28|4500.13|4499.53|4499.88|4499.28|16
1643697170000|2022-02-01 06:32:50|4499.63|4499.03|4499.63|4499.03|4499.75|4499.15|4499.63|4499.03|6
1643697190000|2022-02-01 06:33:10|4499.88|4499.28|4499.75|4499.15|4499.88|4499.28|4499.75|4499.15|9
1643697200000|2022-02-01 06:33:20|4499.63|4499.03|4499.88|4499.28|4499.88|4499.28|4499.38|4498.78|26
1643697230000|2022-02-01 06:33:50|4499.63|4499.03|4499.63|4499.03|4499.63|4499.03|4499.38|4498.78|23
1643697240000|2022-02-01 06:34:00|4499.38|4498.78|4499.63|4499.03|4499.63|4499.03|4499.38|4498.78|3
1643697250000|2022-02-01 06:34:10|4499.75|4499.15|4499.75|4499.15|4499.75|4499.15|4499.63|4499.03|4
1643697260000|2022-02-01 06:34:20|4499.63|4499.03|4499.75|4499.15|4499.75|4499.15|4499.63|4499.03|1
1643697270000|2022-02-01 06:34:30|4499.88|4499.28|4499.75|4499.15|4499.88|4499.28|4499.63|4499.03|1
1643697280000|2022-02-01 06:34:40|4499.63|4499.03|4499.63|4499.03|4499.75|4499.15|4499.63|4499.03|0
1643697290000|2022-02-01 06:34:50|4499.75|4499.15|4499.88|4499.28|4499.88|4499.28|4499.75|4499.15|1
1643697300000|2022-02-01 06:35:00|4500.13|4499.53|4500.13|4499.53|4500.13|4499.53|4500.13|4499.53|14
1643697320000|2022-02-01 06:35:20|4500.38|4499.78|4499.75|4499.15|4500.38|4499.78|4499.75|4499.15|58
1643697330000|2022-02-01 06:35:30|4499.88|4499.28|4499.75|4499.15|4499.88|4499.28|4499.75|4499.15|2
1643697340000|2022-02-01 06:35:40|4499.63|4499.03|4499.63|4499.03|4499.63|4499.03|4499.63|4499.03|0
1643697350000|2022-02-01 06:35:50|4499.75|4499.15|4500.13|4499.53|4500.13|4499.53|4499.75|4499.15|7
1643697360000|2022-02-01 06:36:00|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|4
1643697370000|2022-02-01 06:36:10|4500.25|4499.65|4500.38|4499.78|4500.38|4499.78|4500.13|4499.53|10
1643697380000|2022-02-01 06:36:20|4500.75|4500.15|4500.63|4500.03|4500.75|4500.15|4500.63|4500.03|18
1643697390000|2022-02-01 06:36:30|4500.75|4500.15|4500.75|4500.15|4500.75|4500.15|4500.75|4500.15|3
1643697400000|2022-02-01 06:36:40|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|0
1643697410000|2022-02-01 06:36:50|4500.75|4500.15|4500.75|4500.15|4500.75|4500.15|4500.75|4500.15|4
1643697420000|2022-02-01 06:37:00|4500.63|4500.03|4501|4500.4|4501|4500.4|4500.63|4500.03|11
1643697430000|2022-02-01 06:37:10|4501.13|4500.53|4501.13|4500.53|4501.25|4500.65|4501.13|4500.53|35
1643697440000|2022-02-01 06:37:20|4501.25|4500.65|4501|4500.4|4501.25|4500.65|4501|4500.4|8
1643697450000|2022-02-01 06:37:30|4500.88|4500.28|4501|4500.4|4501|4500.4|4500.88|4500.28|2
1643697470000|2022-02-01 06:37:50|||||||||1
1643697480000|2022-02-01 06:38:00|4500.88|4500.28|4501|4500.4|4501|4500.4|4500.88|4500.28|0
1643697490000|2022-02-01 06:38:10|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|4501.13|4500.53|0
1643697500000|2022-02-01 06:38:20|4501|4500.4|4501.13|4500.53|4501.13|4500.53|4501|4500.4|7
1643697510000|2022-02-01 06:38:30|4501.25|4500.65|4501.25|4500.65|4501.25|4500.65|4501.25|4500.65|1
1643697520000|2022-02-01 06:38:40|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|0
1643697530000|2022-02-01 06:38:50|4501.25|4500.65|4501.25|4500.65|4501.25|4500.65|4501.25|4500.65|9
1643697540000|2022-02-01 06:39:00|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4
1643697550000|2022-02-01 06:39:10|4501.5|4500.9|4501.75|4501.15|4502.13|4501.53|4501.5|4500.9|50
1643697560000|2022-02-01 06:39:20|4501.88|4501.28|4502.13|4501.53|4502.13|4501.53|4501.75|4501.15|4
1643697570000|2022-02-01 06:39:30|4502|4501.4|4502.13|4501.53|4502.13|4501.53|4502|4501.4|4
1643697580000|2022-02-01 06:39:40|4502|4501.4|4502|4501.4|4502.13|4501.53|4501.88|4501.28|4
1643697590000|2022-02-01 06:39:50|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|0
1643697600000|2022-02-01 06:40:00|4502.25|4501.65|4502.38|4501.78|4502.38|4501.78|4502.25|4501.65|16
1643697610000|2022-02-01 06:40:10|4501.88|4501.28|4501.88|4501.28|4502|4501.4|4501.88|4501.28|72
1643697620000|2022-02-01 06:40:20|||||||||2
1643697630000|2022-02-01 06:40:30|4501.75|4501.15|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|5
1643697640000|2022-02-01 06:40:40|||||||||1
1643697650000|2022-02-01 06:40:50|||||||||4
1643697660000|2022-02-01 06:41:00|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|7
1643697680000|2022-02-01 06:41:20|4501.5|4500.9|4501.5|4500.9|4501.5|4500.9|4501.5|4500.9|5
1643697690000|2022-02-01 06:41:30|4501.63|4501.03|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|4
1643697700000|2022-02-01 06:41:40|4502|4501.4|4502.13|4501.53|4502.25|4501.65|4502|4501.4|13
1643697730000|2022-02-01 06:42:10|4502|4501.4|4502.13|4501.53|4502.13|4501.53|4502|4501.4|40
1643697740000|2022-02-01 06:42:20|4502|4501.4|4501.88|4501.28|4502|4501.4|4501.88|4501.28|6
1643697750000|2022-02-01 06:42:30|4502|4501.4|4502|4501.4|4502|4501.4|4502|4501.4|4
1643697760000|2022-02-01 06:42:40|4501.88|4501.28|4501.75|4501.15|4501.88|4501.28|4501.75|4501.15|19
1643697770000|2022-02-01 06:42:50|4501.63|4501.03|4501.75|4501.15|4501.88|4501.28|4501.63|4501.03|6
1643697790000|2022-02-01 06:43:10|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|0
1643697810000|2022-02-01 06:43:30|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|17
1643697820000|2022-02-01 06:43:40|4501.5|4500.9|4501.38|4500.78|4501.5|4500.9|4501.38|4500.78|5
1643697830000|2022-02-01 06:43:50|4501.5|4500.9|4501.63|4501.03|4501.63|4501.03|4501.5|4500.9|5
1643697840000|2022-02-01 06:44:00|4501.5|4500.9|4501.38|4500.78|4501.5|4500.9|4501.38|4500.78|1
1643697850000|2022-02-01 06:44:10|4501.63|4501.03|4501.38|4500.78|4501.63|4501.03|4501.38|4500.78|8
1643697860000|2022-02-01 06:44:20|4501.5|4500.9|4501.63|4501.03|4501.63|4501.03|4501.5|4500.9|7
1643697890000|2022-02-01 06:44:50|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4501.75|4501.15|23
1643697900000|2022-02-01 06:45:00|4502|4501.4|4502.13|4501.53|4502.13|4501.53|4502|4501.4|0
1643697910000|2022-02-01 06:45:10|4501.88|4501.28|4502|4501.4|4502|4501.4|4501.88|4501.28|29
1643697920000|2022-02-01 06:45:20|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|0
1643697930000|2022-02-01 06:45:30|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|5
1643697940000|2022-02-01 06:45:40|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|34
1643697950000|2022-02-01 06:45:50|4502|4501.4|4502|4501.4|4502|4501.4|4502|4501.4|0
1643697960000|2022-02-01 06:46:00|4501.88|4501.28|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|2
1643697970000|2022-02-01 06:46:10|4502.38|4501.78|4502.25|4501.65|4502.38|4501.78|4502.25|4501.65|1
1643697980000|2022-02-01 06:46:20|4502.38|4501.78|4502.5|4501.9|4502.5|4501.9|4502.38|4501.78|0
1643697990000|2022-02-01 06:46:30|4502.38|4501.78|4502.5|4501.9|4502.5|4501.9|4502.38|4501.78|66
1643698000000|2022-02-01 06:46:40|4502.38|4501.78|4502.25|4501.65|4502.38|4501.78|4502.25|4501.65|0
1643698010000|2022-02-01 06:46:50|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|0
1643698030000|2022-02-01 06:47:10|4501.88|4501.28|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|15
1643698040000|2022-02-01 06:47:20|4501.88|4501.28|4501.63|4501.03|4501.88|4501.28|4501.63|4501.03|14
1643698060000|2022-02-01 06:47:40|||||||||1
1643698070000|2022-02-01 06:47:50|4501.5|4500.9|4501.5|4500.9|4501.5|4500.9|4501.5|4500.9|2
1643698080000|2022-02-01 06:48:00|4501.38|4500.78|4501.88|4501.28|4501.88|4501.28|4501.25|4500.65|32
1643698100000|2022-02-01 06:48:20|4501.75|4501.15|4501.75|4501.15|4501.75|4501.15|4501.75|4501.15|1
1643698120000|2022-02-01 06:48:40|4501.88|4501.28|4502.13|4501.53|4502.13|4501.53|4501.75|4501.15|21
1643698130000|2022-02-01 06:48:50|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.63|4501.03|44
1643698150000|2022-02-01 06:49:10|4501.63|4501.03|4501.88|4501.28|4501.88|4501.28|4501.63|4501.03|6
1643698160000|2022-02-01 06:49:20|4502|4501.4|4501.88|4501.28|4502|4501.4|4501.88|4501.28|0
1643698180000|2022-02-01 06:49:40|4501.75|4501.15|4501.63|4501.03|4501.88|4501.28|4501.5|4500.9|23
1643698210000|2022-02-01 06:50:10|||||||||12
1643698240000|2022-02-01 06:50:40|4501.75|4501.15|4501.75|4501.15|4501.75|4501.15|4501.75|4501.15|3
1643698250000|2022-02-01 06:50:50|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|3
1643698290000|2022-02-01 06:51:30|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|3
1643698320000|2022-02-01 06:52:00|4501.63|4501.03|4501.5|4500.9|4501.63|4501.03|4501.38|4500.78|7
1643698360000|2022-02-01 06:52:40|4501.63|4501.03|4501.63|4501.03|4501.75|4501.15|4501.63|4501.03|3
1643698370000|2022-02-01 06:52:50|4501.75|4501.15|4501.75|4501.15|4501.75|4501.15|4501.63|4501.03|4
1643698380000|2022-02-01 06:53:00|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|0
1643698390000|2022-02-01 06:53:10|||||||||1
1643698410000|2022-02-01 06:53:30|4502.63|4502.03|4502.63|4502.03|4502.88|4502.28|4502.63|4502.03|50
1643698420000|2022-02-01 06:53:40|||||||||141
1643698430000|2022-02-01 06:53:50|4502.75|4502.15|4502.88|4502.28|4502.88|4502.28|4502.63|4502.03|27
1643698440000|2022-02-01 06:54:00|4503|4502.4|4503.38|4502.78|4503.38|4502.78|4503|4502.4|5
1643698450000|2022-02-01 06:54:10|||||||||10
1643698460000|2022-02-01 06:54:20|4503.13|4502.53|4503.38|4502.78|4503.38|4502.78|4503.13|4502.53|12
1643698470000|2022-02-01 06:54:30|4502.88|4502.28|4503.38|4502.78|4503.38|4502.78|4502.88|4502.28|48
1643698480000|2022-02-01 06:54:40|4503.13|4502.53|4503.25|4502.65|4503.25|4502.65|4503.13|4502.53|10
1643698490000|2022-02-01 06:54:50|4503.13|4502.53|4503.38|4502.78|4503.38|4502.78|4503.13|4502.53|4
1643698500000|2022-02-01 06:55:00|4503.25|4502.65|4503.38|4502.78|4503.38|4502.78|4503.13|4502.53|1
1643698510000|2022-02-01 06:55:10|4503.25|4502.65|4503.38|4502.78|4503.38|4502.78|4503.13|4502.53|8
1643698520000|2022-02-01 06:55:20|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|4503.38|4502.78|22
1643698530000|2022-02-01 06:55:30|4503.88|4503.28|4503.63|4503.03|4503.88|4503.28|4503.63|4503.03|11
1643698540000|2022-02-01 06:55:40|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|4503.63|4503.03|10
1643698560000|2022-02-01 06:56:00|4503.63|4503.03|4503.63|4503.03|4503.75|4503.15|4503.63|4503.03|9
1643698570000|2022-02-01 06:56:10|4503.75|4503.15|4503.38|4502.78|4503.75|4503.15|4503.38|4502.78|31
1643698580000|2022-02-01 06:56:20|4503.13|4502.53|4502.75|4502.15|4503.13|4502.53|4502.63|4502.03|81
1643698590000|2022-02-01 06:56:30|4502.88|4502.28|4503.13|4502.53|4503.13|4502.53|4502.63|4502.03|40
1643698600000|2022-02-01 06:56:40|4503.25|4502.65|4502.88|4502.28|4503.25|4502.65|4502.88|4502.28|7
1643698610000|2022-02-01 06:56:50|4503|4502.4|4502.75|4502.15|4503|4502.4|4502.75|4502.15|11
1643698620000|2022-02-01 06:57:00|4502.63|4502.03|4503|4502.4|4503|4502.4|4502.63|4502.03|0
1643698630000|2022-02-01 06:57:10|4502.88|4502.28|4502.75|4502.15|4502.88|4502.28|4502.75|4502.15|4
1643698640000|2022-02-01 06:57:20|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|4502.75|4502.15|1
1643698650000|2022-02-01 06:57:30|4502.75|4502.15|4502.38|4501.78|4502.75|4502.15|4502.38|4501.78|13
1643698660000|2022-02-01 06:57:40|4502.25|4501.65|4502.25|4501.65|4502.38|4501.78|4502.13|4501.53|20
1643698670000|2022-02-01 06:57:50|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|0
1643698690000|2022-02-01 06:58:10|4502.5|4501.9|4502.63|4502.03|4502.63|4502.03|4502.5|4501.9|18
1643698700000|2022-02-01 06:58:20|4502.75|4502.15|4502.88|4502.28|4502.88|4502.28|4502.75|4502.15|1
1643698710000|2022-02-01 06:58:30|4503.13|4502.53|4502.88|4502.28|4503.13|4502.53|4502.88|4502.28|6
1643698720000|2022-02-01 06:58:40|4503.13|4502.53|4503.38|4502.78|4503.88|4503.28|4503.13|4502.53|30
1643698730000|2022-02-01 06:58:50|4503.25|4502.65|4503.63|4503.03|4503.88|4503.28|4503.25|4502.65|61
1643698740000|2022-02-01 06:59:00|4503.38|4502.78|4503.13|4502.53|4503.63|4503.03|4503.13|4502.53|33
1643698750000|2022-02-01 06:59:10|4503.38|4502.78|4503.38|4502.78|4503.38|4502.78|4503.38|4502.78|2
1643698770000|2022-02-01 06:59:30|4503.25|4502.65|4503.63|4503.03|4503.63|4503.03|4502.88|4502.28|15
1643698780000|2022-02-01 06:59:40|4503.5|4502.9|4503.5|4502.9|4503.63|4503.03|4503.38|4502.78|10
1643698790000|2022-02-01 06:59:50|4503.63|4503.03|4504.25|4503.65|4504.25|4503.65|4503.63|4503.03|29
1643698800000|2022-02-01 07:00:00|4504.13|4503.53|4503.13|4502.53|4504.13|4503.53|4502.63|4502.03|46
1643698810000|2022-02-01 07:00:10|4503.38|4502.78|4503.13|4502.53|4503.38|4502.78|4503.13|4502.53|38
1643698820000|2022-02-01 07:00:20|4503|4502.4|4503|4502.4|4503.13|4502.53|4502.75|4502.15|18
1643698830000|2022-02-01 07:00:30|4502.88|4502.28|4502.38|4501.78|4503|4502.4|4502.38|4501.78|19
1643698840000|2022-02-01 07:00:40|4502.5|4501.9|4502.88|4502.28|4503|4502.4|4502.38|4501.78|9
1643698850000|2022-02-01 07:00:50|4502.75|4502.15|4503.25|4502.65|4503.25|4502.65|4502.63|4502.03|32
1643698860000|2022-02-01 07:01:00|4503.38|4502.78|4504.63|4504.03|4504.63|4504.03|4503.38|4502.78|60
1643698870000|2022-02-01 07:01:10|4504.5|4503.9|4505.75|4505.15|4505.75|4505.15|4504.38|4503.78|87
1643698880000|2022-02-01 07:01:20|4505.88|4505.28|4507|4506.4|4507|4506.4|4505.63|4505.03|219
1643698890000|2022-02-01 07:01:30|4507.13|4506.53|4507.25|4506.65|4507.38|4506.78|4506.88|4506.28|107
1643698900000|2022-02-01 07:01:40|4507.38|4506.78|4506.88|4506.28|4507.38|4506.78|4506.88|4506.28|41
1643698910000|2022-02-01 07:01:50|4507|4506.4|4506.38|4505.78|4507|4506.4|4506.38|4505.78|65
1643698920000|2022-02-01 07:02:00|4506.25|4505.65|4506.25|4505.65|4506.63|4506.03|4506.13|4505.53|47
1643698930000|2022-02-01 07:02:10|4506.13|4505.53|4506.38|4505.78|4506.38|4505.78|4505.88|4505.28|19
1643698940000|2022-02-01 07:02:20|4506.25|4505.65|4506.63|4506.03|4506.63|4506.03|4506.13|4505.53|34
1643698950000|2022-02-01 07:02:30|4506.5|4505.9|4506.63|4506.03|4506.88|4506.28|4506.38|4505.78|27
1643698960000|2022-02-01 07:02:40|4506.13|4505.53|4506.38|4505.78|4506.38|4505.78|4506.13|4505.53|38
1643698970000|2022-02-01 07:02:50|4506.5|4505.9|4506.63|4506.03|4506.63|4506.03|4506.38|4505.78|19
1643698980000|2022-02-01 07:03:00|4506.75|4506.15|4506.75|4506.15|4507|4506.4|4506.75|4506.15|16
1643698990000|2022-02-01 07:03:10|4506.63|4506.03|4506.25|4505.65|4506.75|4506.15|4506.25|4505.65|13
1643699000000|2022-02-01 07:03:20|4506.13|4505.53|4506.13|4505.53|4506.38|4505.78|4506.13|4505.53|7
1643699010000|2022-02-01 07:03:30|4505.88|4505.28|4505.88|4505.28|4506|4505.4|4505.75|4505.15|22
1643699020000|2022-02-01 07:03:40|4506|4505.4|4505.88|4505.28|4506.13|4505.53|4505.88|4505.28|18
1643699030000|2022-02-01 07:03:50|4505.75|4505.15|4505.88|4505.28|4506.38|4505.78|4505.75|4505.15|26
1643699040000|2022-02-01 07:04:00|4506.13|4505.53|4506|4505.4|4506.13|4505.53|4505.88|4505.28|43
1643699050000|2022-02-01 07:04:10|4506.13|4505.53|4506.13|4505.53|4506.5|4505.9|4506|4505.4|40
1643699060000|2022-02-01 07:04:20|4506.25|4505.65|4505.88|4505.28|4506.25|4505.65|4505.88|4505.28|2
1643699070000|2022-02-01 07:04:30|4506|4505.4|4506|4505.4|4506|4505.4|4506|4505.4|6
1643699080000|2022-02-01 07:04:40|4506.13|4505.53|4505.63|4505.03|4506.13|4505.53|4505.63|4505.03|13
1643699090000|2022-02-01 07:04:50|4505.75|4505.15|4505.13|4504.53|4505.75|4505.15|4505.13|4504.53|33
1643699100000|2022-02-01 07:05:00|4505.25|4504.65|4505.63|4505.03|4505.75|4505.15|4505.13|4504.53|37
1643699110000|2022-02-01 07:05:10|4505.5|4504.9|4505.5|4504.9|4505.63|4505.03|4505.25|4504.65|13
1643699120000|2022-02-01 07:05:20|4505.63|4505.03|4505.5|4504.9|4505.63|4505.03|4505.38|4504.78|4
1643699130000|2022-02-01 07:05:30|4505.63|4505.03|4505.88|4505.28|4505.88|4505.28|4505.63|4505.03|5
1643699140000|2022-02-01 07:05:40|4505.63|4505.03|4505.5|4504.9|4505.63|4505.03|4505.5|4504.9|5
1643699150000|2022-02-01 07:05:50|||||||||1
1643699160000|2022-02-01 07:06:00|4505.38|4504.78|4505.75|4505.15|4505.75|4505.15|4505.38|4504.78|7
1643699170000|2022-02-01 07:06:10|4505.63|4505.03|4505.75|4505.15|4505.88|4505.28|4505.63|4505.03|10
1643699180000|2022-02-01 07:06:20|4505.88|4505.28|4506.25|4505.65|4506.25|4505.65|4505.75|4505.15|8
1643699190000|2022-02-01 07:06:30|4506.38|4505.78|4506.25|4505.65|4506.38|4505.78|4506.25|4505.65|17
1643699200000|2022-02-01 07:06:40|4506.13|4505.53|4506.25|4505.65|4506.25|4505.65|4506.13|4505.53|2
1643699210000|2022-02-01 07:06:50|4506.38|4505.78|4506.5|4505.9|4506.63|4506.03|4506.38|4505.78|15
1643699220000|2022-02-01 07:07:00|4506.75|4506.15|4506.88|4506.28|4506.88|4506.28|4506.75|4506.15|30
1643699230000|2022-02-01 07:07:10|4506.38|4505.78|4506.38|4505.78|4506.38|4505.78|4506.25|4505.65|25
1643699240000|2022-02-01 07:07:20|4506.25|4505.65|4506.13|4505.53|4506.63|4506.03|4505.88|4505.28|47
1643699250000|2022-02-01 07:07:30|4506|4505.4|4506.13|4505.53|4506.13|4505.53|4506|4505.4|0
1643699270000|2022-02-01 07:07:50|4506.25|4505.65|4506.88|4506.28|4506.88|4506.28|4506.25|4505.65|24
1643699280000|2022-02-01 07:08:00|4507|4506.4|4507|4506.4|4507|4506.4|4506.88|4506.28|36
1643699290000|2022-02-01 07:08:10|4506.88|4506.28|4506.88|4506.28|4506.88|4506.28|4506.88|4506.28|14
1643699300000|2022-02-01 07:08:20|4507|4506.4|4506.75|4506.15|4507.13|4506.53|4506.75|4506.15|14
1643699310000|2022-02-01 07:08:30|4506.88|4506.28|4506.88|4506.28|4507|4506.4|4506.88|4506.28|1
1643699320000|2022-02-01 07:08:40|4507|4506.4|4507|4506.4|4507.13|4506.53|4507|4506.4|4
1643699330000|2022-02-01 07:08:50|4507.13|4506.53|4507.38|4506.78|4507.38|4506.78|4507.13|4506.53|14
1643699340000|2022-02-01 07:09:00|4507.25|4506.65|4507.63|4507.03|4507.63|4507.03|4507.25|4506.65|21
1643699350000|2022-02-01 07:09:10|4507.38|4506.78|4507.25|4506.65|4507.5|4506.9|4507.13|4506.53|35
1643699360000|2022-02-01 07:09:20|4507.13|4506.53|4507.25|4506.65|4507.38|4506.78|4507.13|4506.53|6
1643699370000|2022-02-01 07:09:30|4507.13|4506.53|4507.5|4506.9|4507.5|4506.9|4507.13|4506.53|9
1643699380000|2022-02-01 07:09:40|4507.63|4507.03|4508.38|4507.78|4508.38|4507.78|4507.63|4507.03|150
1643699390000|2022-02-01 07:09:50|4508.25|4507.65|4508.38|4507.78|4508.38|4507.78|4508.13|4507.53|26
1643699400000|2022-02-01 07:10:00|4508.63|4508.03|4508.38|4507.78|4508.63|4508.03|4508.38|4507.78|49
1643699410000|2022-02-01 07:10:10|4508.5|4507.9|4508.63|4508.03|4508.63|4508.03|4508.38|4507.78|34
1643699420000|2022-02-01 07:10:20|4508.5|4507.9|4508.63|4508.03|4508.63|4508.03|4508.5|4507.9|14
1643699430000|2022-02-01 07:10:30|4508.88|4508.28|4509.13|4508.53|4509.13|4508.53|4508.88|4508.28|53
1643699440000|2022-02-01 07:10:40|||||||||7
1643699450000|2022-02-01 07:10:50|4509.38|4508.78|4508.88|4508.28|4509.38|4508.78|4508.88|4508.28|77
1643699460000|2022-02-01 07:11:00|4509|4508.4|4509.38|4508.78|4509.38|4508.78|4508.88|4508.28|34
1643699470000|2022-02-01 07:11:10|4510.13|4509.53|4510|4509.4|4510.13|4509.53|4510|4509.4|301
1643699480000|2022-02-01 07:11:20|4510.13|4509.53|4510|4509.4|4510.38|4509.78|4510|4509.4|257
1643699490000|2022-02-01 07:11:30|4509.88|4509.28|4510.38|4509.78|4510.38|4509.78|4509.88|4509.28|149
1643699500000|2022-02-01 07:11:40|4510.63|4510.03|4511.38|4510.78|4511.63|4511.03|4510.63|4510.03|183
1643699510000|2022-02-01 07:11:50|4511.63|4511.03|4512.13|4511.53|4512.38|4511.78|4511.63|4511.03|191
1643699520000|2022-02-01 07:12:00|4512.63|4512.03|4513.63|4513.03|4514|4513.4|4512.38|4511.78|413
1643699530000|2022-02-01 07:12:10|4513.75|4513.15|4513.38|4512.78|4514.38|4513.78|4513.38|4512.78|177
1643699540000|2022-02-01 07:12:20|4513.13|4512.53|4512.88|4512.28|4513.13|4512.53|4512.38|4511.78|121
1643699550000|2022-02-01 07:12:30|4512.75|4512.15|4513.13|4512.53|4513.38|4512.78|4512.75|4512.15|74
1643699560000|2022-02-01 07:12:40|4513|4512.4|4513.5|4512.9|4513.5|4512.9|4513|4512.4|31
1643699570000|2022-02-01 07:12:50|4513.38|4512.78|4514|4513.4|4514.13|4513.53|4513.38|4512.78|58
1643699580000|2022-02-01 07:13:00|4514.13|4513.53|4513.38|4512.78|4514.13|4513.53|4513.38|4512.78|64
1643699590000|2022-02-01 07:13:10|4513.25|4512.65|4513.13|4512.53|4513.38|4512.78|4512.88|4512.28|73
1643699600000|2022-02-01 07:13:20|4513.38|4512.78|4514.13|4513.53|4514.13|4513.53|4513.13|4512.53|81
1643699610000|2022-02-01 07:13:30|4513.88|4513.28|4513.88|4513.28|4514.13|4513.53|4513.88|4513.28|40
1643699620000|2022-02-01 07:13:40|4514|4513.4|4513.75|4513.15|4514|4513.4|4513.75|4513.15|19
1643699630000|2022-02-01 07:13:50|4513.63|4513.03|4513.38|4512.78|4513.63|4513.03|4513.38|4512.78|26
1643699640000|2022-02-01 07:14:00|||||||||2
1643699650000|2022-02-01 07:14:10|4513.13|4512.53|4513.38|4512.78|4513.38|4512.78|4513.13|4512.53|32
1643699660000|2022-02-01 07:14:20|4513.25|4512.65|4513.63|4513.03|4513.63|4513.03|4513.25|4512.65|35
1643699670000|2022-02-01 07:14:30|4513.5|4512.9|4513.13|4512.53|4513.5|4512.9|4513.13|4512.53|16
1643699680000|2022-02-01 07:14:40|4512.88|4512.28|4513.13|4512.53|4513.13|4512.53|4512.88|4512.28|41
1643699690000|2022-02-01 07:14:50|4512.88|4512.28|4512.88|4512.28|4513|4512.4|4512.88|4512.28|42
1643699700000|2022-02-01 07:15:00|4512.63|4512.03|4512.88|4512.28|4513.13|4512.53|4512.63|4512.03|32
1643699710000|2022-02-01 07:15:10|4512.63|4512.03|4512.38|4511.78|4512.63|4512.03|4512.13|4511.53|65
1643699720000|2022-02-01 07:15:20|4512.25|4511.65|4512.13|4511.53|4512.38|4511.78|4512.13|4511.53|35
1643699730000|2022-02-01 07:15:30|4512.25|4511.65|4512.75|4512.15|4512.75|4512.15|4512.13|4511.53|36
1643699740000|2022-02-01 07:15:40|4512.63|4512.03|4512.5|4511.9|4512.63|4512.03|4512.38|4511.78|24
1643699750000|2022-02-01 07:15:50|4512.63|4512.03|4512.63|4512.03|4512.63|4512.03|4512.38|4511.78|5
1643699760000|2022-02-01 07:16:00|4512.88|4512.28|4513|4512.4|4513.13|4512.53|4512.63|4512.03|62
1643699770000|2022-02-01 07:16:10|4512.88|4512.28|4513.25|4512.65|4513.25|4512.65|4512.88|4512.28|18
1643699780000|2022-02-01 07:16:20|4513.38|4512.78|4514.25|4513.65|4514.38|4513.78|4513.25|4512.65|103
1643699790000|2022-02-01 07:16:30|4514.13|4513.53|4513.88|4513.28|4514.13|4513.53|4513.88|4513.28|37
1643699800000|2022-02-01 07:16:40|4514.13|4513.53|4514.13|4513.53|4514.38|4513.78|4514.13|4513.53|80
1643699810000|2022-02-01 07:16:50|4513.88|4513.28|4513.13|4512.53|4513.88|4513.28|4513.13|4512.53|64
1643699820000|2022-02-01 07:17:00|4513.63|4513.03|4513.63|4513.03|4513.88|4513.28|4513.63|4513.03|38
1643699830000|2022-02-01 07:17:10|4513.5|4512.9|4513.5|4512.9|4513.63|4513.03|4513.38|4512.78|41
1643699840000|2022-02-01 07:17:20|4513.38|4512.78|4513.5|4512.9|4513.63|4513.03|4513.38|4512.78|10
1643699850000|2022-02-01 07:17:30|4513.38|4512.78|4513.25|4512.65|4513.38|4512.78|4513.25|4512.65|3
1643699860000|2022-02-01 07:17:40|4513.13|4512.53|4513.13|4512.53|4513.13|4512.53|4513.13|4512.53|6
1643699870000|2022-02-01 07:17:50|4512.88|4512.28|4512.63|4512.03|4512.88|4512.28|4512.5|4511.9|32
1643699880000|2022-02-01 07:18:00|4512.5|4511.9|4512.5|4511.9|4512.5|4511.9|4512.38|4511.78|17
1643699890000|2022-02-01 07:18:10|4512.38|4511.78|4512.63|4512.03|4512.63|4512.03|4512.38|4511.78|15
1643699900000|2022-02-01 07:18:20|||||||||9
1643699910000|2022-02-01 07:18:30|4513.25|4512.65|4513.63|4513.03|4513.63|4513.03|4513.13|4512.53|87
1643699920000|2022-02-01 07:18:40|||||||||15
1643699930000|2022-02-01 07:18:50|4513.38|4512.78|4513.38|4512.78|4513.5|4512.9|4513.38|4512.78|13
1643699940000|2022-02-01 07:19:00|4513.5|4512.9|4513.38|4512.78|4513.63|4513.03|4513.13|4512.53|21
1643699950000|2022-02-01 07:19:10|4513.25|4512.65|4513.38|4512.78|4513.38|4512.78|4513.13|4512.53|7
1643699960000|2022-02-01 07:19:20|4513.13|4512.53|4514.25|4513.65|4514.38|4513.78|4513.13|4512.53|128
1643699970000|2022-02-01 07:19:30|4514.13|4513.53|4513.88|4513.28|4514.13|4513.53|4513.88|4513.28|6
1643699980000|2022-02-01 07:19:40|4514.13|4513.53|4513.63|4513.03|4514.13|4513.53|4513.63|4513.03|24
1643699990000|2022-02-01 07:19:50|4513.5|4512.9|4513.88|4513.28|4513.88|4513.28|4513.38|4512.78|14
1643700000000|2022-02-01 07:20:00|4513.75|4513.15|4513.38|4512.78|4513.75|4513.15|4513.38|4512.78|10
1643700010000|2022-02-01 07:20:10|4513.25|4512.65|4513.13|4512.53|4513.38|4512.78|4513.13|4512.53|4
1643700020000|2022-02-01 07:20:20|4513.63|4513.03|4514.25|4513.65|4514.38|4513.78|4513.38|4512.78|37
1643700030000|2022-02-01 07:20:30|4514.38|4513.78|4514.38|4513.78|4514.5|4513.9|4514.25|4513.65|50
1643700040000|2022-02-01 07:20:40|4514.13|4513.53|4513.88|4513.28|4514.13|4513.53|4513.88|4513.28|26
1643700050000|2022-02-01 07:20:50|4513.75|4513.15|4514|4513.4|4514.13|4513.53|4513.75|4513.15|15
1643700060000|2022-02-01 07:21:00|4513.88|4513.28|4514.13|4513.53|4514.13|4513.53|4513.88|4513.28|10
1643700070000|2022-02-01 07:21:10|||||||||5
1643700080000|2022-02-01 07:21:20|4514.25|4513.65|4514.13|4513.53|4514.38|4513.78|4514.13|4513.53|20
1643700090000|2022-02-01 07:21:30|4514|4513.4|4513.88|4513.28|4514|4513.4|4513.88|4513.28|3
1643700100000|2022-02-01 07:21:40|4513.75|4513.15|4513.75|4513.15|4513.88|4513.28|4513.75|4513.15|33
1643700110000|2022-02-01 07:21:50|4513.88|4513.28|4513.63|4513.03|4513.88|4513.28|4513.63|4513.03|10
1643700120000|2022-02-01 07:22:00|4513.38|4512.78|4513.38|4512.78|4513.38|4512.78|4513.25|4512.65|32
1643700130000|2022-02-01 07:22:10|4513.25|4512.65|4513.13|4512.53|4513.38|4512.78|4513.13|4512.53|8
1643700140000|2022-02-01 07:22:20|4513.38|4512.78|4512.88|4512.28|4513.63|4513.03|4512.88|4512.28|42
1643700150000|2022-02-01 07:22:30|4512.63|4512.03|4512.88|4512.28|4513.13|4512.53|4512.63|4512.03|54
1643700160000|2022-02-01 07:22:40|4512.75|4512.15|4513.13|4512.53|4513.13|4512.53|4512.63|4512.03|14
1643700170000|2022-02-01 07:22:50|4513|4512.4|4512.88|4512.28|4513|4512.4|4512.63|4512.03|4
1643700180000|2022-02-01 07:23:00|4512.63|4512.03|4512.88|4512.28|4512.88|4512.28|4512.63|4512.03|17
1643700190000|2022-02-01 07:23:10|4513.13|4512.53|4513.13|4512.53|4513.13|4512.53|4512.88|4512.28|13
1643700200000|2022-02-01 07:23:20|4513.38|4512.78|4513|4512.4|4513.38|4512.78|4513|4512.4|13
1643700210000|2022-02-01 07:23:30|4512.88|4512.28|4512.25|4511.65|4513|4512.4|4512.25|4511.65|28
1643700220000|2022-02-01 07:23:40|4512.13|4511.53|4513.13|4512.53|4513.13|4512.53|4512.13|4511.53|27
1643700230000|2022-02-01 07:23:50|4513|4512.4|4513.13|4512.53|4513.25|4512.65|4512.88|4512.28|15
1643700240000|2022-02-01 07:24:00|4513|4512.4|4513.13|4512.53|4513.13|4512.53|4513|4512.4|18
1643700250000|2022-02-01 07:24:10|4513|4512.4|4512.88|4512.28|4513.13|4512.53|4512.88|4512.28|15
1643700260000|2022-02-01 07:24:20|4513|4512.4|4513.13|4512.53|4513.13|4512.53|4512.88|4512.28|116
1643700270000|2022-02-01 07:24:30|4512.88|4512.28|4513.38|4512.78|4513.38|4512.78|4512.88|4512.28|21
1643700280000|2022-02-01 07:24:40|4513.63|4513.03|4513.88|4513.28|4513.88|4513.28|4513.63|4513.03|84
1643700290000|2022-02-01 07:24:50|4514.13|4513.53|4514.25|4513.65|4514.25|4513.65|4514.13|4513.53|16
1643700300000|2022-02-01 07:25:00|4514.13|4513.53|4513.75|4513.15|4514.13|4513.53|4513.75|4513.15|97
1643700310000|2022-02-01 07:25:10|4513.63|4513.03|4514.13|4513.53|4514.13|4513.53|4513.63|4513.03|38
1643700320000|2022-02-01 07:25:20|4514|4513.4|4513.63|4513.03|4514.13|4513.53|4513.63|4513.03|44
1643700330000|2022-02-01 07:25:30|4513.5|4512.9|4513.63|4513.03|4513.63|4513.03|4513.38|4512.78|57
1643700340000|2022-02-01 07:25:40|4513.38|4512.78|4513.63|4513.03|4513.63|4513.03|4513.38|4512.78|10
1643700350000|2022-02-01 07:25:50|4513.88|4513.28|4513.63|4513.03|4513.88|4513.28|4513.63|4513.03|5
1643700360000|2022-02-01 07:26:00|4513.75|4513.15|4514.13|4513.53|4514.13|4513.53|4513.75|4513.15|14
1643700370000|2022-02-01 07:26:10|4514.38|4513.78|4514.63|4514.03|4515.13|4514.53|4514.38|4513.78|288
1643700380000|2022-02-01 07:26:20|4514.5|4513.9|4513.63|4513.03|4514.63|4514.03|4513.63|4513.03|37
1643700390000|2022-02-01 07:26:30|4513.88|4513.28|4513.75|4513.15|4513.88|4513.28|4513.63|4513.03|7
1643700400000|2022-02-01 07:26:40|4513.88|4513.28|4513.38|4512.78|4513.88|4513.28|4513.25|4512.65|22
1643700410000|2022-02-01 07:26:50|4513.25|4512.65|4513.13|4512.53|4513.25|4512.65|4512.88|4512.28|16
1643700420000|2022-02-01 07:27:00|4513.38|4512.78|4513.13|4512.53|4513.38|4512.78|4513.13|4512.53|39
1643700430000|2022-02-01 07:27:10|||||||||5
1643700440000|2022-02-01 07:27:20|4513.25|4512.65|4513.38|4512.78|4513.38|4512.78|4513.25|4512.65|25
1643700450000|2022-02-01 07:27:30|4513.88|4513.28|4514.25|4513.65|4514.38|4513.78|4513.88|4513.28|46
1643700460000|2022-02-01 07:27:40|4514.38|4513.78|4514.13|4513.53|4514.38|4513.78|4514.13|4513.53|4
1643700470000|2022-02-01 07:27:50|4514.25|4513.65|4514.38|4513.78|4514.38|4513.78|4514.13|4513.53|23
1643700480000|2022-02-01 07:28:00|4514.25|4513.65|4513.88|4513.28|4514.25|4513.65|4513.63|4513.03|14
1643700490000|2022-02-01 07:28:10|4513.63|4513.03|4513.63|4513.03|4513.75|4513.15|4513.63|4513.03|3
1643700500000|2022-02-01 07:28:20|4513.75|4513.15|4514|4513.4|4514.13|4513.53|4513.75|4513.15|11
1643700510000|2022-02-01 07:28:30|4513.88|4513.28|4513.75|4513.15|4514.13|4513.53|4513.63|4513.03|26
1643700520000|2022-02-01 07:28:40|4513.88|4513.28|4513.63|4513.03|4514.13|4513.53|4513.63|4513.03|75
1643700530000|2022-02-01 07:28:50|4513.75|4513.15|4513.88|4513.28|4513.88|4513.28|4513.75|4513.15|45
1643700540000|2022-02-01 07:29:00|4513.63|4513.03|4513.63|4513.03|4513.63|4513.03|4513.5|4512.9|25
1643700550000|2022-02-01 07:29:10|4513.5|4512.9|4513.63|4513.03|4513.88|4513.28|4513.5|4512.9|126
1643700560000|2022-02-01 07:29:20|4513.38|4512.78|4513.38|4512.78|4513.75|4513.15|4513.38|4512.78|20
1643700570000|2022-02-01 07:29:30|4513.63|4513.03|4513.38|4512.78|4513.63|4513.03|4513.38|4512.78|19
1643700580000|2022-02-01 07:29:40|4513.25|4512.65|4513.38|4512.78|4513.38|4512.78|4513.25|4512.65|14
1643700590000|2022-02-01 07:29:50|4513.5|4512.9|4513.38|4512.78|4513.5|4512.9|4513.25|4512.65|22
1643700600000|2022-02-01 07:30:00|4513.25|4512.65|4513.25|4512.65|4514|4513.4|4513.13|4512.53|115
1643700610000|2022-02-01 07:30:10|4513.13|4512.53|4512.88|4512.28|4513.13|4512.53|4512.88|4512.28|35
1643700620000|2022-02-01 07:30:20|4512.75|4512.15|4512.25|4511.65|4512.75|4512.15|4512.13|4511.53|138
1643700630000|2022-02-01 07:30:30|4512.13|4511.53|4512.38|4511.78|4512.38|4511.78|4512.13|4511.53|25
1643700640000|2022-02-01 07:30:40|4512.5|4511.9|4512.63|4512.03|4513.13|4512.53|4512.5|4511.9|9
1643700650000|2022-02-01 07:30:50|4512.5|4511.9|4512.38|4511.78|4512.63|4512.03|4512.13|4511.53|42
1643700660000|2022-02-01 07:31:00|4512.25|4511.65|4512.38|4511.78|4512.5|4511.9|4512.25|4511.65|15
1643700670000|2022-02-01 07:31:10|4512.13|4511.53|4512.13|4511.53|4512.25|4511.65|4512.13|4511.53|18
1643700680000|2022-02-01 07:31:20|4512.25|4511.65|4512.5|4511.9|4512.5|4511.9|4512.25|4511.65|47
1643700690000|2022-02-01 07:31:30|4512.63|4512.03|4512.38|4511.78|4512.88|4512.28|4512.38|4511.78|6
1643700700000|2022-02-01 07:31:40|4512.5|4511.9|4512.25|4511.65|4512.5|4511.9|4512.13|4511.53|18
1643700710000|2022-02-01 07:31:50|4512.13|4511.53|4512.38|4511.78|4512.5|4511.9|4512.13|4511.53|7
1643700720000|2022-02-01 07:32:00|4512.25|4511.65|4512.25|4511.65|4512.25|4511.65|4512.13|4511.53|28
1643700730000|2022-02-01 07:32:10|4512.38|4511.78|4512.13|4511.53|4512.38|4511.78|4512.13|4511.53|4
1643700740000|2022-02-01 07:32:20|4512.38|4511.78|4512.38|4511.78|4512.38|4511.78|4512.25|4511.65|32
1643700750000|2022-02-01 07:32:30|4512.63|4512.03|4512.5|4511.9|4512.63|4512.03|4512.5|4511.9|13
1643700760000|2022-02-01 07:32:40|4512.63|4512.03|4512.38|4511.78|4512.63|4512.03|4512.38|4511.78|6
1643700770000|2022-02-01 07:32:50|4512.63|4512.03|4512.88|4512.28|4512.88|4512.28|4512.38|4511.78|127
1643700780000|2022-02-01 07:33:00|4513.38|4512.78|4513.38|4512.78|4513.38|4512.78|4513.13|4512.53|156
1643700790000|2022-02-01 07:33:10|4513.25|4512.65|4513.38|4512.78|4514|4513.4|4513.25|4512.65|132
1643700800000|2022-02-01 07:33:20|4513.75|4513.15|4513.25|4512.65|4513.75|4513.15|4513.25|4512.65|90
1643700810000|2022-02-01 07:33:30|4513.38|4512.78|4513.5|4512.9|4513.5|4512.9|4513.25|4512.65|20
1643700820000|2022-02-01 07:33:40|4513.63|4513.03|4513.38|4512.78|4513.63|4513.03|4513.38|4512.78|4
1643700830000|2022-02-01 07:33:50|4513.25|4512.65|4513.38|4512.78|4513.38|4512.78|4513.25|4512.65|8
1643700840000|2022-02-01 07:34:00|4513.63|4513.03|4513.75|4513.15|4513.75|4513.15|4513.38|4512.78|17
1643700850000|2022-02-01 07:34:10|4513.63|4513.03|4513.63|4513.03|4513.63|4513.03|4513.63|4513.03|2
1643700860000|2022-02-01 07:34:20|4513.38|4512.78|4513.25|4512.65|4513.38|4512.78|4512.88|4512.28|88
1643700870000|2022-02-01 07:34:30|4513.38|4512.78|4513.13|4512.53|4513.38|4512.78|4513.13|4512.53|5
1643700880000|2022-02-01 07:34:40|4513.25|4512.65|4513.13|4512.53|4513.25|4512.65|4513.13|4512.53|2
1643700890000|2022-02-01 07:34:50|4512.88|4512.28|4512.88|4512.28|4512.88|4512.28|4512.63|4512.03|27
1643700900000|2022-02-01 07:35:00|4512.75|4512.15|4512.38|4511.78|4512.75|4512.15|4512.38|4511.78|19
1643700910000|2022-02-01 07:35:10|||||||||2
1643700920000|2022-02-01 07:35:20|4512.63|4512.03|4512.63|4512.03|4512.63|4512.03|4512.63|4512.03|25
1643700930000|2022-02-01 07:35:30|4512.38|4511.78|4512.63|4512.03|4512.63|4512.03|4512.38|4511.78|12
1643700940000|2022-02-01 07:35:40|4512.5|4511.9|4512.63|4512.03|4512.63|4512.03|4512.38|4511.78|7
1643700950000|2022-02-01 07:35:50|4512.38|4511.78|4513.13|4512.53|4513.25|4512.65|4512.38|4511.78|26
1643700960000|2022-02-01 07:36:00|4513.25|4512.65|4512.38|4511.78|4513.38|4512.78|4512.38|4511.78|100
1643700970000|2022-02-01 07:36:10|4512.25|4511.65|4512.13|4511.53|4512.63|4512.03|4512.13|4511.53|42
1643700980000|2022-02-01 07:36:20|4512.38|4511.78|4512.13|4511.53|4512.38|4511.78|4512.13|4511.53|69
1643700990000|2022-02-01 07:36:30|4512.38|4511.78|4512.13|4511.53|4512.38|4511.78|4512.13|4511.53|20
1643701000000|2022-02-01 07:36:40|4512.38|4511.78|4512.13|4511.53|4512.38|4511.78|4512.13|4511.53|25
1643701010000|2022-02-01 07:36:50|||||||||12
1643701020000|2022-02-01 07:37:00|4512.38|4511.78|4512.38|4511.78|4512.38|4511.78|4512.38|4511.78|34
1643701030000|2022-02-01 07:37:10|4512.5|4511.9|4512.25|4511.65|4512.5|4511.9|4512.25|4511.65|5
1643701040000|2022-02-01 07:37:20|4512.13|4511.53|4512.63|4512.03|4512.63|4512.03|4512.13|4511.53|25
1643701050000|2022-02-01 07:37:30|4512.88|4512.28|4512.63|4512.03|4512.88|4512.28|4512.63|4512.03|14
1643701060000|2022-02-01 07:37:40|4512.75|4512.15|4513.25|4512.65|4513.25|4512.65|4512.75|4512.15|34
1643701070000|2022-02-01 07:37:50|4513.38|4512.78|4512.88|4512.28|4513.38|4512.78|4512.88|4512.28|69
1643701080000|2022-02-01 07:38:00|4512.75|4512.15|4512.88|4512.28|4513|4512.4|4512.63|4512.03|8
1643701090000|2022-02-01 07:38:10|4512.75|4512.15|4512.63|4512.03|4512.75|4512.15|4512.63|4512.03|0
1643701100000|2022-02-01 07:38:20|4512.5|4511.9|4512.38|4511.78|4512.63|4512.03|4512.25|4511.65|25
1643701110000|2022-02-01 07:38:30|4512.88|4512.28|4512.88|4512.28|4513|4512.4|4512.88|4512.28|30
1643701120000|2022-02-01 07:38:40|4512.75|4512.15|4512.38|4511.78|4512.75|4512.15|4512.38|4511.78|6
1643701130000|2022-02-01 07:38:50|4512.25|4511.65|4512.25|4511.65|4512.38|4511.78|4512.25|4511.65|15
1643701140000|2022-02-01 07:39:00|4512.38|4511.78|4512.5|4511.9|4512.63|4512.03|4512.38|4511.78|9
1643701150000|2022-02-01 07:39:10|4512.63|4512.03|4512.38|4511.78|4512.63|4512.03|4512.38|4511.78|6
1643701160000|2022-02-01 07:39:20|4512.63|4512.03|4512.63|4512.03|4512.63|4512.03|4512.5|4511.9|1
1643701170000|2022-02-01 07:39:30|4512.88|4512.28|4512.75|4512.15|4513.13|4512.53|4512.63|4512.03|34
1643701180000|2022-02-01 07:39:40|4512.88|4512.28|4513.13|4512.53|4513.13|4512.53|4512.63|4512.03|41
1643701190000|2022-02-01 07:39:50|4513|4512.4|4512.88|4512.28|4513|4512.4|4512.63|4512.03|7
1643701200000|2022-02-01 07:40:00|4513|4512.4|4513|4512.4|4513.13|4512.53|4512.88|4512.28|6
1643701210000|2022-02-01 07:40:10|4513.13|4512.53|4513.13|4512.53|4513.13|4512.53|4513.13|4512.53|1
1643701220000|2022-02-01 07:40:20|4513|4512.4|4512.88|4512.28|4513|4512.4|4512.88|4512.28|1
1643701230000|2022-02-01 07:40:30|4512.63|4512.03|4512.63|4512.03|4512.88|4512.28|4512.63|4512.03|20
1643701240000|2022-02-01 07:40:40|4512.5|4511.9|4512.38|4511.78|4512.5|4511.9|4512.38|4511.78|5
1643701250000|2022-02-01 07:40:50|4512.25|4511.65|4512.38|4511.78|4512.5|4511.9|4512.25|4511.65|4
1643701260000|2022-02-01 07:41:00|4512.63|4512.03|4512.75|4512.15|4512.75|4512.15|4512.38|4511.78|44
1643701270000|2022-02-01 07:41:10|4512.88|4512.28|4512.88|4512.28|4512.88|4512.28|4512.63|4512.03|7
1643701280000|2022-02-01 07:41:20|4512.75|4512.15|4512.75|4512.15|4512.75|4512.15|4512.75|4512.15|3
1643701290000|2022-02-01 07:41:30|4512.88|4512.28|4512.75|4512.15|4513|4512.4|4512.75|4512.15|11
1643701300000|2022-02-01 07:41:40|4512.63|4512.03|4512.38|4511.78|4512.63|4512.03|4512.38|4511.78|7
1643701310000|2022-02-01 07:41:50|4512.13|4511.53|4512.38|4511.78|4512.38|4511.78|4512.13|4511.53|10
1643701320000|2022-02-01 07:42:00|4512.25|4511.65|4512.25|4511.65|4512.38|4511.78|4512.25|4511.65|11
1643701330000|2022-02-01 07:42:10|4512.13|4511.53|4512.13|4511.53|4512.13|4511.53|4512.13|4511.53|5
1643701340000|2022-02-01 07:42:20|||||||||3
1643701350000|2022-02-01 07:42:30|4511.88|4511.28|4511.63|4511.03|4511.88|4511.28|4511.63|4511.03|25
1643701360000|2022-02-01 07:42:40|4512|4511.4|4512.25|4511.65|4512.25|4511.65|4511.75|4511.15|82
1643701370000|2022-02-01 07:42:50|4512.38|4511.78|4512.13|4511.53|4512.5|4511.9|4511.88|4511.28|49
1643701380000|2022-02-01 07:43:00|4512|4511.4|4511.88|4511.28|4512.13|4511.53|4511.88|4511.28|6
1643701390000|2022-02-01 07:43:10|4512.13|4511.53|4512.88|4512.28|4513.38|4512.78|4512.13|4511.53|154
1643701400000|2022-02-01 07:43:20|4512.75|4512.15|4513.13|4512.53|4513.13|4512.53|4512.75|4512.15|9
1643701410000|2022-02-01 07:43:30|4512.88|4512.28|4512.63|4512.03|4512.88|4512.28|4512.38|4511.78|28
1643701420000|2022-02-01 07:43:40|4512.5|4511.9|4512.75|4512.15|4512.75|4512.15|4512.38|4511.78|16
1643701430000|2022-02-01 07:43:50|4512.63|4512.03|4512.13|4511.53|4512.75|4512.15|4512.13|4511.53|6
1643701440000|2022-02-01 07:44:00|4511.88|4511.28|4511.88|4511.28|4511.88|4511.28|4511.63|4511.03|33
1643701450000|2022-02-01 07:44:10|4512|4511.4|4511.88|4511.28|4512.13|4511.53|4511.88|4511.28|16
1643701460000|2022-02-01 07:44:20|4512|4511.4|4512.13|4511.53|4512.13|4511.53|4511.88|4511.28|17
1643701470000|2022-02-01 07:44:30|4511.88|4511.28|4511.88|4511.28|4512.13|4511.53|4511.88|4511.28|10
1643701480000|2022-02-01 07:44:40|4512.13|4511.53|4512.13|4511.53|4512.38|4511.78|4512.13|4511.53|41
1643701490000|2022-02-01 07:44:50|4511.88|4511.28|4511.88|4511.28|4511.88|4511.28|4511.63|4511.03|15
1643701500000|2022-02-01 07:45:00|4512.13|4511.53|4511.63|4511.03|4512.13|4511.53|4511.5|4510.9|66
1643701510000|2022-02-01 07:45:10|4511.88|4511.28|4510.88|4510.28|4511.88|4511.28|4510.88|4510.28|76
1643701520000|2022-02-01 07:45:20|4510.75|4510.15|4510.13|4509.53|4510.75|4510.15|4510|4509.4|91
1643701530000|2022-02-01 07:45:30|4510|4509.4|4509.88|4509.28|4510.13|4509.53|4509.63|4509.03|58
1643701540000|2022-02-01 07:45:40|4510|4509.4|4510.75|4510.15|4510.75|4510.15|4509.88|4509.28|25
1643701550000|2022-02-01 07:45:50|4510.88|4510.28|4510.38|4509.78|4510.88|4510.28|4510.25|4509.65|20
1643701560000|2022-02-01 07:46:00|4510.5|4509.9|4511.13|4510.53|4511.13|4510.53|4510.38|4509.78|12
1643701570000|2022-02-01 07:46:10|4511.38|4510.78|4512.13|4511.53|4512.25|4511.65|4511.38|4510.78|134
1643701580000|2022-02-01 07:46:20|4512|4511.4|4512.38|4511.78|4512.38|4511.78|4512|4511.4|113
1643701590000|2022-02-01 07:46:30|4512.5|4511.9|4512.25|4511.65|4512.63|4512.03|4512.13|4511.53|221
1643701600000|2022-02-01 07:46:40|4512.38|4511.78|4512.38|4511.78|4512.5|4511.9|4512.38|4511.78|20
1643701610000|2022-02-01 07:46:50|4512.5|4511.9|4512.13|4511.53|4512.5|4511.9|4512.13|4511.53|24
1643701620000|2022-02-01 07:47:00|||||||||34
1643701630000|2022-02-01 07:47:10|4511.88|4511.28|4512.38|4511.78|4512.38|4511.78|4511.75|4511.15|86
1643701640000|2022-02-01 07:47:20|4512.63|4512.03|4512.63|4512.03|4512.63|4512.03|4512.63|4512.03|15
1643701650000|2022-02-01 07:47:30|4512.88|4512.28|4513.38|4512.78|4513.38|4512.78|4512.88|4512.28|79
1643701660000|2022-02-01 07:47:40|4513.63|4513.03|4513.63|4513.03|4513.63|4513.03|4513.38|4512.78|40
1643701670000|2022-02-01 07:47:50|4513.38|4512.78|4512.13|4511.53|4513.38|4512.78|4512|4511.4|128
1643701680000|2022-02-01 07:48:00|4512.38|4511.78|4512.38|4511.78|4512.38|4511.78|4511.88|4511.28|85
1643701690000|2022-02-01 07:48:10|4512.63|4512.03|4512.75|4512.15|4512.75|4512.15|4512.5|4511.9|26
1643701700000|2022-02-01 07:48:20|4512.88|4512.28|4512.75|4512.15|4512.88|4512.28|4512.63|4512.03|30
1643701710000|2022-02-01 07:48:30|4512.63|4512.03|4513.13|4512.53|4513.13|4512.53|4512.63|4512.03|27
1643701720000|2022-02-01 07:48:40|4513.38|4512.78|4514.38|4513.78|4514.38|4513.78|4513.38|4512.78|176
1643701730000|2022-02-01 07:48:50|4514.13|4513.53|4514.38|4513.78|4514.38|4513.78|4514.13|4513.53|111
1643701740000|2022-02-01 07:49:00|4514.25|4513.65|4514.25|4513.65|4514.25|4513.65|4514.13|4513.53|61
1643701750000|2022-02-01 07:49:10|4514.13|4513.53|4514.38|4513.78|4514.63|4514.03|4514.13|4513.53|75
1643701760000|2022-02-01 07:49:20|4514.13|4513.53|4513.75|4513.15|4514.13|4513.53|4513.63|4513.03|67
1643701770000|2022-02-01 07:49:30|4513.88|4513.28|4513.63|4513.03|4513.88|4513.28|4513.63|4513.03|40
1643701780000|2022-02-01 07:49:40|4513.5|4512.9|4513.38|4512.78|4513.63|4513.03|4513.38|4512.78|11
1643701790000|2022-02-01 07:49:50|4513.63|4513.03|4513.38|4512.78|4513.63|4513.03|4513.38|4512.78|60
1643701800000|2022-02-01 07:50:00|4513.5|4512.9|4513.38|4512.78|4513.63|4513.03|4513.38|4512.78|25
1643701810000|2022-02-01 07:50:10|4513.5|4512.9|4513.38|4512.78|4513.5|4512.9|4513.38|4512.78|9
1643701820000|2022-02-01 07:50:20|4513.13|4512.53|4513.13|4512.53|4513.25|4512.65|4512.88|4512.28|23
1643701830000|2022-02-01 07:50:30|4513|4512.4|4513.38|4512.78|4513.38|4512.78|4513|4512.4|9
1643701840000|2022-02-01 07:50:40|4513.13|4512.53|4513.13|4512.53|4513.13|4512.53|4513.13|4512.53|15
1643701850000|2022-02-01 07:50:50|4512.88|4512.28|4512.88|4512.28|4513|4512.4|4512.75|4512.15|28
1643701860000|2022-02-01 07:51:00|4513.13|4512.53|4512.63|4512.03|4513.13|4512.53|4512.63|4512.03|49
1643701870000|2022-02-01 07:51:10|4512.38|4511.78|4512.38|4511.78|4512.38|4511.78|4512.13|4511.53|52
1643701880000|2022-02-01 07:51:20|4512.5|4511.9|4512|4511.4|4512.63|4512.03|4511.88|4511.28|50
1643701890000|2022-02-01 07:51:30|4512.13|4511.53|4511.75|4511.15|4512.13|4511.53|4511.75|4511.15|14
1643701900000|2022-02-01 07:51:40|4511.63|4511.03|4511.5|4510.9|4511.75|4511.15|4511.25|4510.65|71
1643701910000|2022-02-01 07:51:50|4511.38|4510.78|4511.13|4510.53|4511.38|4510.78|4510.75|4510.15|89
1643701920000|2022-02-01 07:52:00|4510.88|4510.28|4510.13|4509.53|4510.88|4510.28|4510.13|4509.53|37
1643701930000|2022-02-01 07:52:10|4509.88|4509.28|4509.13|4508.53|4509.88|4509.28|4509.13|4508.53|131
1643701940000|2022-02-01 07:52:20|4509.25|4508.65|4508.88|4508.28|4509.38|4508.78|4508.88|4508.28|67
1643701950000|2022-02-01 07:52:30|4509.13|4508.53|4509|4508.4|4509.13|4508.53|4509|4508.4|40
1643701960000|2022-02-01 07:52:40|4509.13|4508.53|4508.88|4508.28|4509.13|4508.53|4508.88|4508.28|17
1643701970000|2022-02-01 07:52:50|4509.13|4508.53|4509.13|4508.53|4509.25|4508.65|4508.88|4508.28|34
1643701980000|2022-02-01 07:53:00|4509.25|4508.65|4509.13|4508.53|4509.25|4508.65|4508.88|4508.28|55
1643701990000|2022-02-01 07:53:10|4509|4508.4|4508.75|4508.15|4509.38|4508.78|4508.75|4508.15|27
1643702000000|2022-02-01 07:53:20|4508.88|4508.28|4508.13|4507.53|4509|4508.4|4508.13|4507.53|55
1643702010000|2022-02-01 07:53:30|4508|4507.4|4507.75|4507.15|4508.13|4507.53|4507.63|4507.03|63
1643702020000|2022-02-01 07:53:40|4507.88|4507.28|4507.63|4507.03|4508|4507.4|4507.38|4506.78|58
1643702030000|2022-02-01 07:53:50|4507.38|4506.78|4507.13|4506.53|4507.38|4506.78|4507.13|4506.53|33
1643702040000|2022-02-01 07:54:00|4507.38|4506.78|4507|4506.4|4507.38|4506.78|4507|4506.4|94
1643702050000|2022-02-01 07:54:10|4506.88|4506.28|4506.63|4506.03|4507.13|4506.53|4506.63|4506.03|123
1643702060000|2022-02-01 07:54:20|4506.75|4506.15|4506.88|4506.28|4507|4506.4|4506.63|4506.03|57
1643702070000|2022-02-01 07:54:30|4507|4506.4|4506.75|4506.15|4507.13|4506.53|4506.75|4506.15|25
1643702080000|2022-02-01 07:54:40|4506.88|4506.28|4507.13|4506.53|4507.13|4506.53|4506.63|4506.03|14
1643702090000|2022-02-01 07:54:50|4507.5|4506.9|4507.63|4507.03|4507.75|4507.15|4507.38|4506.78|35
1643702100000|2022-02-01 07:55:00|4507.75|4507.15|4507.88|4507.28|4508|4507.4|4507.63|4507.03|61
1643702110000|2022-02-01 07:55:10|4508.13|4507.53|4507.88|4507.28|4508.13|4507.53|4507.38|4506.78|37
1643702120000|2022-02-01 07:55:20|4508|4507.4|4507.75|4507.15|4508.13|4507.53|4507.75|4507.15|19
1643702130000|2022-02-01 07:55:30|4507.88|4507.28|4508.13|4507.53|4508.38|4507.78|4507.88|4507.28|18
1643702140000|2022-02-01 07:55:40|4508|4507.4|4507.75|4507.15|4508|4507.4|4507.38|4506.78|53
1643702150000|2022-02-01 07:55:50|4507.63|4507.03|4507.38|4506.78|4507.88|4507.28|4507.38|4506.78|19
1643702160000|2022-02-01 07:56:00|4507.5|4506.9|4508.13|4507.53|4508.25|4507.65|4507.5|4506.9|35
1643702170000|2022-02-01 07:56:10|4508|4507.4|4508.13|4507.53|4508.25|4507.65|4507.88|4507.28|6
1643702180000|2022-02-01 07:56:20|4507.88|4507.28|4507.88|4507.28|4507.88|4507.28|4507.63|4507.03|13
1643702190000|2022-02-01 07:56:30|4507.75|4507.15|4508.13|4507.53|4508.13|4507.53|4507.63|4507.03|29
1643702200000|2022-02-01 07:56:40|4508.38|4507.78|4508.25|4507.65|4508.38|4507.78|4508.13|4507.53|27
1643702210000|2022-02-01 07:56:50|4508.38|4507.78|4508|4507.4|4508.38|4507.78|4507.63|4507.03|27
1643702220000|2022-02-01 07:57:00|4508.13|4507.53|4508.25|4507.65|4508.25|4507.65|4508.13|4507.53|4
1643702230000|2022-02-01 07:57:10|4508.38|4507.78|4508.25|4507.65|4508.38|4507.78|4508.13|4507.53|17
1643702240000|2022-02-01 07:57:20|4508.13|4507.53|4508.25|4507.65|4508.38|4507.78|4508.13|4507.53|2
1643702250000|2022-02-01 07:57:30|4508.13|4507.53|4508.25|4507.65|4508.25|4507.65|4507.88|4507.28|16
1643702260000|2022-02-01 07:57:40|4508.13|4507.53|4508.13|4507.53|4508.13|4507.53|4507.88|4507.28|18
1643702270000|2022-02-01 07:57:50|4508.25|4507.65|4508.38|4507.78|4508.38|4507.78|4508.13|4507.53|23
1643702280000|2022-02-01 07:58:00|4508.13|4507.53|4508.38|4507.78|4508.38|4507.78|4508.13|4507.53|20
1643702290000|2022-02-01 07:58:10|4508.5|4507.9|4509.38|4508.78|4509.38|4508.78|4508.5|4507.9|74
1643702300000|2022-02-01 07:58:20|4509.13|4508.53|4508.63|4508.03|4509.13|4508.53|4508.63|4508.03|36
1643702310000|2022-02-01 07:58:30|4508.5|4507.9|4508.38|4507.78|4508.5|4507.9|4508.25|4507.65|12
1643702320000|2022-02-01 07:58:40|4508.5|4507.9|4508.5|4507.9|4508.63|4508.03|4508.5|4507.9|22
1643702330000|2022-02-01 07:58:50|4508.63|4508.03|4508.63|4508.03|4508.63|4508.03|4508.38|4507.78|39
1643702340000|2022-02-01 07:59:00|4508.38|4507.78|4508.13|4507.53|4508.5|4507.9|4508.13|4507.53|23
1643702350000|2022-02-01 07:59:10|4508|4507.4|4507.75|4507.15|4508|4507.4|4507.63|4507.03|16
1643702360000|2022-02-01 07:59:20|4507.88|4507.28|4508|4507.4|4508|4507.4|4507.75|4507.15|19
1643702370000|2022-02-01 07:59:30|4508.13|4507.53|4508.38|4507.78|4508.63|4508.03|4508.13|4507.53|14
1643702380000|2022-02-01 07:59:40|4508.63|4508.03|4508.5|4507.9|4508.63|4508.03|4508.38|4507.78|43
1643702390000|2022-02-01 07:59:50|4508.63|4508.03|4509.13|4508.53|4509.38|4508.78|4508.38|4507.78|95
1643702400000|2022-02-01 08:00:00|4508.88|4508.28|4508.25|4507.65|4509.63|4509.03|4508|4507.4|272
1643702410000|2022-02-01 08:00:10|4508|4507.4|4509.88|4509.28|4510.13|4509.53|4508|4507.4|195
1643702420000|2022-02-01 08:00:20|4509.63|4509.03|4510.13|4509.53|4510.13|4509.53|4509.38|4508.78|79
1643702430000|2022-02-01 08:00:30|4510.75|4510.15|4509.38|4508.78|4511|4510.4|4509.25|4508.65|246
1643702440000|2022-02-01 08:00:40|4509.63|4509.03|4509.38|4508.78|4510.25|4509.65|4509|4508.4|82
1643702450000|2022-02-01 08:00:50|4509.5|4508.9|4508.38|4507.78|4509.88|4509.28|4508.38|4507.78|91
1643702460000|2022-02-01 08:01:00|4508.25|4507.65|4506.63|4506.03|4508.25|4507.65|4505.88|4505.28|205
1643702470000|2022-02-01 08:01:10|4506.88|4506.28|4506.88|4506.28|4506.88|4506.28|4505.63|4505.03|89
1643702480000|2022-02-01 08:01:20|4506.63|4506.03|4507.88|4507.28|4508.13|4507.53|4506.63|4506.03|192
1643702490000|2022-02-01 08:01:30|4507.63|4507.03|4508.88|4508.28|4508.88|4508.28|4507.5|4506.9|94
1643702500000|2022-02-01 08:01:40|4509|4508.4|4509.88|4509.28|4510.13|4509.53|4508.88|4508.28|85
1643702510000|2022-02-01 08:01:50|4510|4509.4|4510.13|4509.53|4510.38|4509.78|4509.5|4508.9|85
1643702520000|2022-02-01 08:02:00|4510.63|4510.03|4511.63|4511.03|4511.63|4511.03|4510.38|4509.78|177
1643702530000|2022-02-01 08:02:10|4511.75|4511.15|4512.63|4512.03|4512.63|4512.03|4511.38|4510.78|116
1643702540000|2022-02-01 08:02:20|4512.5|4511.9|4512.38|4511.78|4512.63|4512.03|4512.13|4511.53|88
1643702550000|2022-02-01 08:02:30|4512.25|4511.65|4512.38|4511.78|4512.63|4512.03|4511.13|4510.53|110
1643702560000|2022-02-01 08:02:40|4512.25|4511.65|4512.13|4511.53|4512.63|4512.03|4511.88|4511.28|56
1643702570000|2022-02-01 08:02:50|4512.38|4511.78|4511.88|4511.28|4512.38|4511.78|4511.13|4510.53|169
1643702580000|2022-02-01 08:03:00|4511.38|4510.78|4511.63|4511.03|4512.5|4511.9|4511.38|4510.78|78
1643702590000|2022-02-01 08:03:10|4511.75|4511.15|4512|4511.4|4512.38|4511.78|4511.38|4510.78|43
1643702600000|2022-02-01 08:03:20|4511.88|4511.28|4511.88|4511.28|4512.63|4512.03|4511.63|4511.03|48
1643702610000|2022-02-01 08:03:30|4511.75|4511.15|4512.38|4511.78|4512.5|4511.9|4511.75|4511.15|56
1643702620000|2022-02-01 08:03:40|4512.63|4512.03|4512.88|4512.28|4512.88|4512.28|4512.38|4511.78|69
1643702630000|2022-02-01 08:03:50|4513.13|4512.53|4512.88|4512.28|4513.13|4512.53|4512.88|4512.28|37
1643702640000|2022-02-01 08:04:00|4513|4512.4|4512.63|4512.03|4513.38|4512.78|4512.5|4511.9|137
1643702650000|2022-02-01 08:04:10|4512.38|4511.78|4512.63|4512.03|4512.75|4512.15|4512.38|4511.78|87
1643702660000|2022-02-01 08:04:20|4512.5|4511.9|4511.88|4511.28|4512.5|4511.9|4511.5|4510.9|60
1643702670000|2022-02-01 08:04:30|4511.63|4511.03|4511.88|4511.28|4512|4511.4|4511.63|4511.03|52
1643702680000|2022-02-01 08:04:40|4512.13|4511.53|4511.88|4511.28|4512.25|4511.65|4511.5|4510.9|24
1643702690000|2022-02-01 08:04:50|4512|4511.4|4512.88|4512.28|4513.13|4512.53|4512|4511.4|63
1643702700000|2022-02-01 08:05:00|4513.13|4512.53|4512.13|4511.53|4513.25|4512.65|4512.13|4511.53|113
1643702710000|2022-02-01 08:05:10|4511.75|4511.15|4512.63|4512.03|4512.63|4512.03|4511.75|4511.15|30
1643702720000|2022-02-01 08:05:20|4512.75|4512.15|4512.88|4512.28|4513.13|4512.53|4512.63|4512.03|36
1643702730000|2022-02-01 08:05:30|4513|4512.4|4513.88|4513.28|4513.88|4513.28|4512.88|4512.28|140
1643702740000|2022-02-01 08:05:40|4514|4513.4|4514|4513.4|4514.38|4513.78|4513.88|4513.28|128
1643702750000|2022-02-01 08:05:50|4514.13|4513.53|4514.38|4513.78|4514.38|4513.78|4513.63|4513.03|56
1643702760000|2022-02-01 08:06:00|4514.13|4513.53|4514|4513.4|4514.13|4513.53|4513.5|4512.9|76
1643702770000|2022-02-01 08:06:10|4513.88|4513.28|4514|4513.4|4514.13|4513.53|4513.38|4512.78|41
1643702780000|2022-02-01 08:06:20|4513.88|4513.28|4514.13|4513.53|4514.13|4513.53|4513.63|4513.03|97
1643702790000|2022-02-01 08:06:30|4513.88|4513.28|4513.88|4513.28|4514.13|4513.53|4513.75|4513.15|50
1643702800000|2022-02-01 08:06:40|4514|4513.4|4514.13|4513.53|4514.38|4513.78|4513.88|4513.28|293
1643702810000|2022-02-01 08:06:50|4513.88|4513.28|4513.13|4512.53|4514.13|4513.53|4513.13|4512.53|87
1643702820000|2022-02-01 08:07:00|4513.25|4512.65|4513|4512.4|4513.75|4513.15|4513|4512.4|68
1643702830000|2022-02-01 08:07:10|4513.13|4512.53|4513.38|4512.78|4513.75|4513.15|4513.13|4512.53|116
1643702840000|2022-02-01 08:07:20|4513.5|4512.9|4513.13|4512.53|4513.5|4512.9|4512.88|4512.28|25
1643702850000|2022-02-01 08:07:30|4513|4512.4|4512.63|4512.03|4513.25|4512.65|4512.63|4512.03|65
1643702860000|2022-02-01 08:07:40|4512.38|4511.78|4513.38|4512.78|4513.38|4512.78|4512.38|4511.78|47
1643702870000|2022-02-01 08:07:50|4513.13|4512.53|4513.63|4513.03|4513.63|4513.03|4513|4512.4|26
1643702880000|2022-02-01 08:08:00|4513.88|4513.28|4514.38|4513.78|4514.38|4513.78|4513.88|4513.28|137
1643702890000|2022-02-01 08:08:10|4514.13|4513.53|4514|4513.4|4514.13|4513.53|4513.88|4513.28|76
1643702900000|2022-02-01 08:08:20|4513.88|4513.28|4514.38|4513.78|4514.38|4513.78|4513.88|4513.28|58
1643702910000|2022-02-01 08:08:30|4515.38|4514.78|4516.63|4516.03|4516.63|4516.03|4515.38|4514.78|494
1643702920000|2022-02-01 08:08:40|4516.88|4516.28|4518.88|4518.28|4519.13|4518.53|4516.88|4516.28|618
1643702930000|2022-02-01 08:08:50|4519.13|4518.53|4517.75|4517.15|4519.13|4518.53|4517.63|4517.03|173
1643702940000|2022-02-01 08:09:00|4517.88|4517.28|4518.75|4518.15|4518.75|4518.15|4517.88|4517.28|102
1643702950000|2022-02-01 08:09:10|4518.63|4518.03|4518.63|4518.03|4518.75|4518.15|4518.13|4517.53|133
1643702960000|2022-02-01 08:09:20|4518.75|4518.15|4519.25|4518.65|4519.25|4518.65|4518.75|4518.15|122
1643702970000|2022-02-01 08:09:30|4519.38|4518.78|4519.63|4519.03|4519.88|4519.28|4519.38|4518.78|657
1643702980000|2022-02-01 08:09:40|4519.75|4519.15|4519.38|4518.78|4519.88|4519.28|4519.38|4518.78|134
1643702990000|2022-02-01 08:09:50|4519.5|4518.9|4519.75|4519.15|4519.88|4519.28|4519.5|4518.9|59
1643703000000|2022-02-01 08:10:00|4519.88|4519.28|4520.88|4520.28|4520.88|4520.28|4519.63|4519.03|207
1643703010000|2022-02-01 08:10:10|4521|4520.4|4521.13|4520.53|4521.38|4520.78|4520.38|4519.78|310
1643703020000|2022-02-01 08:10:20|4521.38|4520.78|4521.63|4521.03|4521.88|4521.28|4521.25|4520.65|101
1643703030000|2022-02-01 08:10:30|4521.88|4521.28|4522.38|4521.78|4522.38|4521.78|4521.63|4521.03|158
1643703040000|2022-02-01 08:10:40|4522.13|4521.53|4522.38|4521.78|4522.88|4522.28|4522.13|4521.53|95
1643703050000|2022-02-01 08:10:50|4522.63|4522.03|4522.38|4521.78|4522.63|4522.03|4522.25|4521.65|117
1643703060000|2022-02-01 08:11:00|4522.25|4521.65|4522.38|4521.78|4522.5|4521.9|4522|4521.4|63
1643703070000|2022-02-01 08:11:10|4522.25|4521.65|4522.5|4521.9|4522.63|4522.03|4522.13|4521.53|37
1643703080000|2022-02-01 08:11:20|4522.63|4522.03|4521.88|4521.28|4522.63|4522.03|4521.88|4521.28|50
1643703090000|2022-02-01 08:11:30|4522.13|4521.53|4522.13|4521.53|4522.38|4521.78|4521.88|4521.28|84
1643703100000|2022-02-01 08:11:40|4522.38|4521.78|4522.25|4521.65|4522.63|4522.03|4522.13|4521.53|45
1643703110000|2022-02-01 08:11:50|4522.13|4521.53|4522.63|4522.03|4522.63|4522.03|4521.88|4521.28|86
1643703120000|2022-02-01 08:12:00|4522.75|4522.15|4521.63|4521.03|4522.88|4522.28|4521.38|4520.78|138
1643703130000|2022-02-01 08:12:10|4521.5|4520.9|4521.63|4521.03|4522.13|4521.53|4521.5|4520.9|52
1643703140000|2022-02-01 08:12:20|4521.75|4521.15|4522.13|4521.53|4522.25|4521.65|4521.63|4521.03|26
1643703150000|2022-02-01 08:12:30|4522.25|4521.65|4521.88|4521.28|4522.38|4521.78|4521.88|4521.28|37
1643703160000|2022-02-01 08:12:40|4522|4521.4|4522|4521.4|4522.13|4521.53|4521.75|4521.15|52
1643703170000|2022-02-01 08:12:50|4521.88|4521.28|4521.75|4521.15|4522|4521.4|4521.63|4521.03|21
1643703180000|2022-02-01 08:13:00|4521.88|4521.28|4521.63|4521.03|4522.13|4521.53|4521.63|4521.03|47
1643703190000|2022-02-01 08:13:10|4521.88|4521.28|4522.13|4521.53|4522.38|4521.78|4521.88|4521.28|28
1643703200000|2022-02-01 08:13:20|4522|4521.4|4522.13|4521.53|4522.13|4521.53|4521.88|4521.28|35
1643703210000|2022-02-01 08:13:30|4521.88|4521.28|4521.38|4520.78|4521.88|4521.28|4521.38|4520.78|39
1643703220000|2022-02-01 08:13:40|4521.25|4520.65|4520.88|4520.28|4521.38|4520.78|4520.75|4520.15|61
1643703230000|2022-02-01 08:13:50|4521.13|4520.53|4521.13|4520.53|4521.38|4520.78|4521|4520.4|31
1643703240000|2022-02-01 08:14:00|4520.88|4520.28|4520.75|4520.15|4520.88|4520.28|4520.63|4520.03|52
1643703250000|2022-02-01 08:14:10|4520.63|4520.03|4521.63|4521.03|4521.63|4521.03|4520.63|4520.03|123
1643703260000|2022-02-01 08:14:20|4521.88|4521.28|4521.88|4521.28|4522|4521.4|4521.63|4521.03|99
1643703270000|2022-02-01 08:14:30|4522.13|4521.53|4522.38|4521.78|4522.38|4521.78|4521.88|4521.28|69
1643703280000|2022-02-01 08:14:40|4522.5|4521.9|4521.88|4521.28|4522.5|4521.9|4521.88|4521.28|97
1643703290000|2022-02-01 08:14:50|4522|4521.4|4521.63|4521.03|4522|4521.4|4521.38|4520.78|36
1643703300000|2022-02-01 08:15:00|4521.88|4521.28|4521.88|4521.28|4522.25|4521.65|4521.63|4521.03|74
1643703310000|2022-02-01 08:15:10|4522.13|4521.53|4521.13|4520.53|4522.5|4521.9|4521.13|4520.53|346
1643703320000|2022-02-01 08:15:20|4521.38|4520.78|4520.88|4520.28|4521.5|4520.9|4520.88|4520.28|47
1643703330000|2022-02-01 08:15:30|4521.13|4520.53|4520.75|4520.15|4521.13|4520.53|4520.75|4520.15|31
1643703340000|2022-02-01 08:15:40|4520.63|4520.03|4520.38|4519.78|4520.63|4520.03|4520.25|4519.65|101
1643703350000|2022-02-01 08:15:50|4520.5|4519.9|4519.63|4519.03|4520.5|4519.9|4519.63|4519.03|77
1643703360000|2022-02-01 08:16:00|4519.75|4519.15|4519.63|4519.03|4519.88|4519.28|4519.63|4519.03|44
1643703370000|2022-02-01 08:16:10|4519.75|4519.15|4520.13|4519.53|4520.38|4519.78|4519.75|4519.15|49
1643703380000|2022-02-01 08:16:20|4520|4519.4|4520.13|4519.53|4520.38|4519.78|4519.88|4519.28|16
1643703390000|2022-02-01 08:16:30|4520|4519.4|4518.75|4518.15|4520.13|4519.53|4518.38|4517.78|119
1643703400000|2022-02-01 08:16:40|4518.88|4518.28|4518|4517.4|4518.88|4518.28|4517.88|4517.28|48
1643703410000|2022-02-01 08:16:50|4517.88|4517.28|4518.38|4517.78|4518.38|4517.78|4517.88|4517.28|25
1643703420000|2022-02-01 08:17:00|4518.13|4517.53|4518.88|4518.28|4519.13|4518.53|4518.13|4517.53|35
1643703430000|2022-02-01 08:17:10|4518.13|4517.53|4517.88|4517.28|4518.13|4517.53|4517.75|4517.15|66
1643703440000|2022-02-01 08:17:20|4518.13|4517.53|4518.25|4517.65|4518.38|4517.78|4518.13|4517.53|81
1643703450000|2022-02-01 08:17:30|4518.38|4517.78|4518.13|4517.53|4518.38|4517.78|4518|4517.4|19
1643703460000|2022-02-01 08:17:40|4518|4517.4|4517.63|4517.03|4518|4517.4|4517.38|4516.78|46
1643703470000|2022-02-01 08:17:50|4517.5|4516.9|4517.13|4516.53|4517.63|4517.03|4517.13|4516.53|46
1643703480000|2022-02-01 08:18:00|4517.38|4516.78|4517.38|4516.78|4517.38|4516.78|4517.13|4516.53|50
1643703490000|2022-02-01 08:18:10|4517.5|4516.9|4517.88|4517.28|4518.13|4517.53|4517.5|4516.9|60
1643703500000|2022-02-01 08:18:20|4517.75|4517.15|4517.63|4517.03|4517.75|4517.15|4517.5|4516.9|9
1643703510000|2022-02-01 08:18:30|4517.75|4517.15|4517.75|4517.15|4517.88|4517.28|4517.63|4517.03|16
1643703520000|2022-02-01 08:18:40|4517.88|4517.28|4517.5|4516.9|4517.88|4517.28|4517.5|4516.9|22
1643703530000|2022-02-01 08:18:50|4517.38|4516.78|4517.5|4516.9|4517.88|4517.28|4517.38|4516.78|25
1643703540000|2022-02-01 08:19:00|4517.63|4517.03|4516.75|4516.15|4517.88|4517.28|4516.63|4516.03|47
1643703550000|2022-02-01 08:19:10|4516.63|4516.03|4517.13|4516.53|4517.38|4516.78|4516.63|4516.03|67
1643703560000|2022-02-01 08:19:20|4517.25|4516.65|4518.13|4517.53|4518.38|4517.78|4517.13|4516.53|112
1643703570000|2022-02-01 08:19:30|4518.38|4517.78|4518.63|4518.03|4519|4518.4|4518.25|4517.65|88
1643703580000|2022-02-01 08:19:40|4518.38|4517.78|4518.88|4518.28|4519.13|4518.53|4518.38|4517.78|144
1643703590000|2022-02-01 08:19:50|4519|4518.4|4518.88|4518.28|4519.13|4518.53|4518.88|4518.28|241
1643703600000|2022-02-01 08:20:00|4519.13|4518.53|4520|4519.4|4520.13|4519.53|4518.88|4518.28|76
1643703610000|2022-02-01 08:20:10|4519.88|4519.28|4520.25|4519.65|4520.5|4519.9|4519.88|4519.28|65
1643703620000|2022-02-01 08:20:20|4520.13|4519.53|4520.63|4520.03|4521|4520.4|4520.13|4519.53|39
1643703630000|2022-02-01 08:20:30|4520.75|4520.15|4520.5|4519.9|4520.88|4520.28|4520.38|4519.78|130
1643703640000|2022-02-01 08:20:40|4520.38|4519.78|4520.63|4520.03|4520.88|4520.28|4520.38|4519.78|44
1643703650000|2022-02-01 08:20:50|4520.88|4520.28|4521.25|4520.65|4521.38|4520.78|4520.88|4520.28|43
1643703660000|2022-02-01 08:21:00|4521.38|4520.78|4521.88|4521.28|4522|4521.4|4521.38|4520.78|155
1643703670000|2022-02-01 08:21:10|4522.13|4521.53|4522.63|4522.03|4522.63|4522.03|4522.13|4521.53|115
1643703680000|2022-02-01 08:21:20|4522.5|4521.9|4521.63|4521.03|4522.63|4522.03|4521.38|4520.78|95
1643703690000|2022-02-01 08:21:30|4521.75|4521.15|4520.88|4520.28|4521.75|4521.15|4520.88|4520.28|65
1643703700000|2022-02-01 08:21:40|4521|4520.4|4520.88|4520.28|4521|4520.4|4520.88|4520.28|18
1643703710000|2022-02-01 08:21:50|4521.13|4520.53|4521|4520.4|4521.38|4520.78|4520.88|4520.28|50
1643703720000|2022-02-01 08:22:00|4521.13|4520.53|4520.38|4519.78|4521.13|4520.53|4520.38|4519.78|7
1643703730000|2022-02-01 08:22:10|4520.25|4519.65|4520.88|4520.28|4521|4520.4|4520.25|4519.65|23
1643703740000|2022-02-01 08:22:20|4521|4520.4|4521.63|4521.03|4521.63|4521.03|4520.88|4520.28|17
1643703750000|2022-02-01 08:22:30|4521.38|4520.78|4522.38|4521.78|4522.38|4521.78|4521.38|4520.78|47
1643703760000|2022-02-01 08:22:40|4522.25|4521.65|4521.75|4521.15|4522.38|4521.78|4521.63|4521.03|56
1643703770000|2022-02-01 08:22:50|4521.88|4521.28|4521.88|4521.28|4522.38|4521.78|4521.88|4521.28|23
1643703780000|2022-02-01 08:23:00|4521.75|4521.15|4523.38|4522.78|4523.38|4522.78|4521.75|4521.15|138
1643703790000|2022-02-01 08:23:10|4523.13|4522.53|4522.75|4522.15|4523.13|4522.53|4522.63|4522.03|52
1643703800000|2022-02-01 08:23:20|4522.88|4522.28|4520.88|4520.28|4522.88|4522.28|4520.63|4520.03|202
1643703810000|2022-02-01 08:23:30|4521.13|4520.53|4521.38|4520.78|4521.63|4521.03|4521.13|4520.53|43
1643703820000|2022-02-01 08:23:40|4521.5|4520.9|4521.63|4521.03|4521.88|4521.28|4521.38|4520.78|43
1643703830000|2022-02-01 08:23:50|4521.75|4521.15|4521.88|4521.28|4521.88|4521.28|4521.5|4520.9|29
1643703840000|2022-02-01 08:24:00|4521.63|4521.03|4522.13|4521.53|4522.13|4521.53|4521.63|4521.03|69
1643703850000|2022-02-01 08:24:10|4522.38|4521.78|4522.25|4521.65|4522.38|4521.78|4522.13|4521.53|78
1643703860000|2022-02-01 08:24:20|4522.13|4521.53|4522.13|4521.53|4522.38|4521.78|4521.5|4520.9|172
1643703870000|2022-02-01 08:24:30|4522.38|4521.78|4521.88|4521.28|4522.38|4521.78|4521.88|4521.28|46
1643703880000|2022-02-01 08:24:40|4521.63|4521.03|4519.88|4519.28|4521.75|4521.15|4519.88|4519.28|188
1643703890000|2022-02-01 08:24:50|4519.63|4519.03|4519.88|4519.28|4520.13|4519.53|4519.63|4519.03|54
1643703900000|2022-02-01 08:25:00|4520.13|4519.53|4520.13|4519.53|4520.25|4519.65|4519.88|4519.28|40
1643703910000|2022-02-01 08:25:10|4520.38|4519.78|4520.5|4519.9|4520.63|4520.03|4520.38|4519.78|9
1643703920000|2022-02-01 08:25:20|4520.63|4520.03|4521.38|4520.78|4521.38|4520.78|4520.38|4519.78|48
1643703930000|2022-02-01 08:25:30|4521.25|4520.65|4521.5|4520.9|4521.75|4521.15|4521.25|4520.65|46
1643703940000|2022-02-01 08:25:40|4521.38|4520.78|4521.25|4520.65|4521.38|4520.78|4521.13|4520.53|25
1643703950000|2022-02-01 08:25:50|4521.38|4520.78|4521.38|4520.78|4521.5|4520.9|4521.13|4520.53|44
1643703960000|2022-02-01 08:26:00|4521.25|4520.65|4520.25|4519.65|4521.25|4520.65|4520.13|4519.53|87
1643703970000|2022-02-01 08:26:10|4520.38|4519.78|4520.13|4519.53|4520.63|4520.03|4520.13|4519.53|68
1643703980000|2022-02-01 08:26:20|4520.25|4519.65|4520.5|4519.9|4520.5|4519.9|4520.13|4519.53|44
1643703990000|2022-02-01 08:26:30|4520.38|4519.78|4520.5|4519.9|4520.63|4520.03|4520.25|4519.65|11
1643704000000|2022-02-01 08:26:40|4520.63|4520.03|4520.63|4520.03|4520.63|4520.03|4520.38|4519.78|37
1643704010000|2022-02-01 08:26:50|4520.88|4520.28|4519.38|4518.78|4520.88|4520.28|4519.38|4518.78|219
1643704020000|2022-02-01 08:27:00|4519.5|4518.9|4517.88|4517.28|4519.5|4518.9|4517.88|4517.28|149
1643704030000|2022-02-01 08:27:10|4517.75|4517.15|4518.13|4517.53|4518.38|4517.78|4517.63|4517.03|102
1643704040000|2022-02-01 08:27:20|4518.25|4517.65|4518.25|4517.65|4518.38|4517.78|4518|4517.4|33
1643704050000|2022-02-01 08:27:30|4518.38|4517.78|4517.88|4517.28|4518.5|4517.9|4517.75|4517.15|33
1643704060000|2022-02-01 08:27:40|4517.75|4517.15|4517.75|4517.15|4518|4517.4|4517.13|4516.53|103
1643704070000|2022-02-01 08:27:50|4517.25|4516.65|4517.63|4517.03|4517.63|4517.03|4517.13|4516.53|135
1643704080000|2022-02-01 08:28:00|4517.88|4517.28|4518.13|4517.53|4518.38|4517.78|4517.88|4517.28|61
1643704090000|2022-02-01 08:28:10|4518.25|4517.65|4518.63|4518.03|4518.63|4518.03|4518.13|4517.53|149
1643704100000|2022-02-01 08:28:20|4518.75|4518.15|4519|4518.4|4519.13|4518.53|4518.63|4518.03|107
1643704110000|2022-02-01 08:28:30|4519.13|4518.53|4519.38|4518.78|4519.63|4519.03|4518.75|4518.15|116
1643704120000|2022-02-01 08:28:40|4519.13|4518.53|4519.13|4518.53|4519.38|4518.78|4519.13|4518.53|209
1643704130000|2022-02-01 08:28:50|4519.25|4518.65|4519.25|4518.65|4519.38|4518.78|4519.13|4518.53|30
1643704140000|2022-02-01 08:29:00|4519.38|4518.78|4519.75|4519.15|4519.75|4519.15|4519.13|4518.53|32
1643704150000|2022-02-01 08:29:10|4519.63|4519.03|4520.13|4519.53|4520.13|4519.53|4519.38|4518.78|112
1643704160000|2022-02-01 08:29:20|4520|4519.4|4520.63|4520.03|4520.63|4520.03|4519.88|4519.28|79
1643704170000|2022-02-01 08:29:30|4520.88|4520.28|4520.38|4519.78|4521.13|4520.53|4520.13|4519.53|62
1643704180000|2022-02-01 08:29:40|4520|4519.4|4519.63|4519.03|4520|4519.4|4519.63|4519.03|65
1643704190000|2022-02-01 08:29:50|4519.75|4519.15|4519.63|4519.03|4519.88|4519.28|4519.63|4519.03|54
1643704200000|2022-02-01 08:30:00|4519.88|4519.28|4519.88|4519.28|4520.13|4519.53|4519.63|4519.03|122
1643704210000|2022-02-01 08:30:10|4520.13|4519.53|4519.88|4519.28|4520.13|4519.53|4519.88|4519.28|12
1643704220000|2022-02-01 08:30:20|4520|4519.4|4519.75|4519.15|4520.13|4519.53|4519.75|4519.15|9
1643704230000|2022-02-01 08:30:30|4519.63|4519.03|4521.13|4520.53|4521.13|4520.53|4519.63|4519.03|90
1643704240000|2022-02-01 08:30:40|4521|4520.4|4521.38|4520.78|4521.63|4521.03|4520.63|4520.03|93
1643704250000|2022-02-01 08:30:50|4521.88|4521.28|4521.88|4521.28|4521.88|4521.28|4521.88|4521.28|55
1643704260000|2022-02-01 08:31:00|4522.13|4521.53|4520.63|4520.03|4522.13|4521.53|4520.38|4519.78|224
1643704270000|2022-02-01 08:31:10|4520.88|4520.28|4520.5|4519.9|4520.88|4520.28|4520.5|4519.9|76
1643704280000|2022-02-01 08:31:20|4520.38|4519.78|4520.5|4519.9|4520.63|4520.03|4520.13|4519.53|121
1643704290000|2022-02-01 08:31:30|4520.38|4519.78|4520.63|4520.03|4520.63|4520.03|4520.38|4519.78|16
1643704300000|2022-02-01 08:31:40|4520.75|4520.15|4520.63|4520.03|4521.13|4520.53|4520.5|4519.9|123
1643704310000|2022-02-01 08:31:50|4520.88|4520.28|4521.13|4520.53|4521.13|4520.53|4520.88|4520.28|25
1643704320000|2022-02-01 08:32:00|4521|4520.4|4519.88|4519.28|4521|4520.4|4519.88|4519.28|74
1643704330000|2022-02-01 08:32:10|4520|4519.4|4519.5|4518.9|4520|4519.4|4519.13|4518.53|69
1643704340000|2022-02-01 08:32:20|4519.63|4519.03|4519.63|4519.03|4519.88|4519.28|4519.5|4518.9|25
1643704350000|2022-02-01 08:32:30|4519.88|4519.28|4520.25|4519.65|4520.5|4519.9|4519.88|4519.28|98
1643704360000|2022-02-01 08:32:40|4520.38|4519.78|4520.13|4519.53|4520.5|4519.9|4520|4519.4|16
1643704370000|2022-02-01 08:32:50|4520|4519.4|4520.88|4520.28|4520.88|4520.28|4520|4519.4|85
1643704380000|2022-02-01 08:33:00|4520.75|4520.15|4522|4521.4|4522.25|4521.65|4520.75|4520.15|113
1643704390000|2022-02-01 08:33:10|4522.13|4521.53|4522.13|4521.53|4522.13|4521.53|4521.88|4521.28|12
1643704400000|2022-02-01 08:33:20|4522|4521.4|4521.38|4520.78|4522|4521.4|4521.38|4520.78|40
1643704410000|2022-02-01 08:33:30|4521.25|4520.65|4520.5|4519.9|4521.38|4520.78|4520.5|4519.9|47
1643704420000|2022-02-01 08:33:40|4520.38|4519.78|4518.5|4517.9|4520.38|4519.78|4518.5|4517.9|56
1643704430000|2022-02-01 08:33:50|4518.63|4518.03|4519|4518.4|4519|4518.4|4518.13|4517.53|56
1643704440000|2022-02-01 08:34:00|4518.88|4518.28|4519.25|4518.65|4519.38|4518.78|4518.38|4517.78|63
1643704450000|2022-02-01 08:34:10|4519.38|4518.78|4520.25|4519.65|4520.25|4519.65|4519.38|4518.78|28
1643704460000|2022-02-01 08:34:20|4520.13|4519.53|4520.5|4519.9|4520.5|4519.9|4519.88|4519.28|64
1643704470000|2022-02-01 08:34:30|4520.63|4520.03|4520.88|4520.28|4521.13|4520.53|4520.63|4520.03|36
1643704480000|2022-02-01 08:34:40|4521|4520.4|4519.25|4518.65|4521.63|4521.03|4519.25|4518.65|123
1643704490000|2022-02-01 08:34:50|4519.38|4518.78|4519.75|4519.15|4519.88|4519.28|4519.38|4518.78|26
1643704500000|2022-02-01 08:35:00|4519.38|4518.78|4519.38|4518.78|4519.5|4518.9|4519.25|4518.65|25
1643704510000|2022-02-01 08:35:10|4519.25|4518.65|4518.63|4518.03|4519.25|4518.65|4518.5|4517.9|41
1643704520000|2022-02-01 08:35:20|4518.5|4517.9|4519.63|4519.03|4519.63|4519.03|4518.5|4517.9|44
1643704530000|2022-02-01 08:35:30|4519.75|4519.15|4519.38|4518.78|4519.75|4519.15|4519.13|4518.53|28
1643704540000|2022-02-01 08:35:40|4519.63|4519.03|4519.63|4519.03|4519.63|4519.03|4519.63|4519.03|7
1643704550000|2022-02-01 08:35:50|4520.13|4519.53|4519.88|4519.28|4520.13|4519.53|4519.5|4518.9|34
1643704560000|2022-02-01 08:36:00|4520.13|4519.53|4519.88|4519.28|4520.13|4519.53|4519.88|4519.28|12
1643704570000|2022-02-01 08:36:10|4520.13|4519.53|4519.88|4519.28|4520.38|4519.78|4519.63|4519.03|52
1643704580000|2022-02-01 08:36:20|4520.13|4519.53|4519.75|4519.15|4520.13|4519.53|4519.5|4518.9|123
1643704590000|2022-02-01 08:36:30|4519.88|4519.28|4519.63|4519.03|4520.38|4519.78|4519.63|4519.03|110
1643704600000|2022-02-01 08:36:40|4519.75|4519.15|4520.38|4519.78|4520.38|4519.78|4519.75|4519.15|73
1643704610000|2022-02-01 08:36:50|4520.63|4520.03|4519.38|4518.78|4520.63|4520.03|4519|4518.4|140
1643704620000|2022-02-01 08:37:00|4519.5|4518.9|4518.88|4518.28|4519.88|4519.28|4518.88|4518.28|92
1643704630000|2022-02-01 08:37:10|4518.38|4517.78|4518.63|4518.03|4518.88|4518.28|4518.38|4517.78|50
1643704640000|2022-02-01 08:37:20|4518.5|4517.9|4518.63|4518.03|4518.88|4518.28|4518.13|4517.53|233
1643704650000|2022-02-01 08:37:30|4518.75|4518.15|4517.63|4517.03|4518.75|4518.15|4517.5|4516.9|89
1643704660000|2022-02-01 08:37:40|4517.5|4516.9|4518.13|4517.53|4518.13|4517.53|4517.5|4516.9|51
1643704670000|2022-02-01 08:37:50|4518.25|4517.65|4517.88|4517.28|4518.38|4517.78|4517.63|4517.03|68
1643704680000|2022-02-01 08:38:00|4517.63|4517.03|4517.25|4516.65|4517.63|4517.03|4517.13|4516.53|92
1643704690000|2022-02-01 08:38:10|4517.38|4516.78|4517.5|4516.9|4517.63|4517.03|4517.38|4516.78|31
1643704700000|2022-02-01 08:38:20|4517.63|4517.03|4516.88|4516.28|4517.63|4517.03|4516.63|4516.03|89
1643704710000|2022-02-01 08:38:30|4516.75|4516.15|4516.63|4516.03|4516.88|4516.28|4516.63|4516.03|21
1643704720000|2022-02-01 08:38:40|4516.88|4516.28|4517.25|4516.65|4517.38|4516.78|4516.88|4516.28|33
1643704730000|2022-02-01 08:38:50|4517.13|4516.53|4517.63|4517.03|4517.63|4517.03|4517.13|4516.53|65
1643704740000|2022-02-01 08:39:00|||||||||52
1643704750000|2022-02-01 08:39:10|4517.38|4516.78|4517.25|4516.65|4517.38|4516.78|4517|4516.4|51
1643704760000|2022-02-01 08:39:20|4517.38|4516.78|4516.88|4516.28|4517.38|4516.78|4516.75|4516.15|17
1643704770000|2022-02-01 08:39:30|4516.75|4516.15|4516.88|4516.28|4516.88|4516.28|4516.5|4515.9|63
1643704780000|2022-02-01 08:39:40|4516.63|4516.03|4516.88|4516.28|4516.88|4516.28|4516.63|4516.03|55
1643704790000|2022-02-01 08:39:50|4517|4516.4|4517.13|4516.53|4517.13|4516.53|4517|4516.4|31
1643704800000|2022-02-01 08:40:00|4516.88|4516.28|4517.38|4516.78|4517.38|4516.78|4516.88|4516.28|26
1643704810000|2022-02-01 08:40:10|4517.13|4516.53|4517.38|4516.78|4517.38|4516.78|4517.13|4516.53|160
1643704820000|2022-02-01 08:40:20|4517.25|4516.65|4518|4517.4|4519.38|4518.78|4517.13|4516.53|281
1643704830000|2022-02-01 08:40:30|4517.88|4517.28|4518.13|4517.53|4518.13|4517.53|4517.75|4517.15|26
1643704840000|2022-02-01 08:40:40|4517.88|4517.28|4518.13|4517.53|4518.13|4517.53|4517.88|4517.28|53
1643704850000|2022-02-01 08:40:50|4518.5|4517.9|4518.13|4517.53|4518.5|4517.9|4517.75|4517.15|64
1643704860000|2022-02-01 08:41:00|4518.38|4517.78|4517.88|4517.28|4518.38|4517.78|4517.88|4517.28|77
1643704870000|2022-02-01 08:41:10|4517.63|4517.03|4518.13|4517.53|4518.13|4517.53|4517.63|4517.03|27
1643704880000|2022-02-01 08:41:20|4517.88|4517.28|4518|4517.4|4518.13|4517.53|4517.88|4517.28|17
1643704890000|2022-02-01 08:41:30|4517.88|4517.28|4517.13|4516.53|4518.13|4517.53|4516.75|4516.15|36
1643704900000|2022-02-01 08:41:40|4517|4516.4|4516.75|4516.15|4517.13|4516.53|4516.63|4516.03|41
1643704910000|2022-02-01 08:41:50|4516.88|4516.28|4515.38|4514.78|4516.88|4516.28|4515.38|4514.78|172
1643704920000|2022-02-01 08:42:00|4515.5|4514.9|4516|4515.4|4516.13|4515.53|4515.38|4514.78|127
1643704930000|2022-02-01 08:42:10|4515.75|4515.15|4516.88|4516.28|4517|4516.4|4515.75|4515.15|108
1643704940000|2022-02-01 08:42:20|4517|4516.4|4518.38|4517.78|4518.63|4518.03|4516.88|4516.28|112
1643704950000|2022-02-01 08:42:30|4518.5|4517.9|4518|4517.4|4518.5|4517.9|4517.38|4516.78|39
1643704960000|2022-02-01 08:42:40|4518.13|4517.53|4518.88|4518.28|4518.88|4518.28|4518.13|4517.53|51
1643704970000|2022-02-01 08:42:50|4518.63|4518.03|4518.5|4517.9|4518.63|4518.03|4518.38|4517.78|81
1643704980000|2022-02-01 08:43:00|4518.63|4518.03|4519.13|4518.53|4519.38|4518.78|4518.5|4517.9|43
1643704990000|2022-02-01 08:43:10|4519.25|4518.65|4519.25|4518.65|4519.38|4518.78|4518.88|4518.28|26
1643705000000|2022-02-01 08:43:20|4519.13|4518.53|4519.63|4519.03|4519.63|4519.03|4519.13|4518.53|33
1643705010000|2022-02-01 08:43:30|4519.75|4519.15|4520|4519.4|4520|4519.4|4519.75|4519.15|49
1643705020000|2022-02-01 08:43:40|4519.88|4519.28|4520.88|4520.28|4521.13|4520.53|4519.88|4519.28|298
1643705030000|2022-02-01 08:43:50|4520.75|4520.15|4520.88|4520.28|4521.38|4520.78|4520.75|4520.15|115
1643705040000|2022-02-01 08:44:00|4520.38|4519.78|4520.38|4519.78|4520.63|4520.03|4520.38|4519.78|46
1643705050000|2022-02-01 08:44:10|4520.5|4519.9|4519.25|4518.65|4520.75|4520.15|4519.25|4518.65|113
1643705060000|2022-02-01 08:44:20|4519.38|4518.78|4519.88|4519.28|4520|4519.4|4519.13|4518.53|68
1643705070000|2022-02-01 08:44:30|4520.13|4519.53|4520.5|4519.9|4520.5|4519.9|4519.88|4519.28|53
1643705080000|2022-02-01 08:44:40|4520.63|4520.03|4520.13|4519.53|4520.63|4520.03|4520.13|4519.53|16
1643705090000|2022-02-01 08:44:50|4520.25|4519.65|4519.75|4519.15|4520.25|4519.65|4519.75|4519.15|11
1643705100000|2022-02-01 08:45:00|4519.88|4519.28|4519.63|4519.03|4519.88|4519.28|4519.38|4518.78|24
1643705110000|2022-02-01 08:45:10|4519.75|4519.15|4519.88|4519.28|4519.88|4519.28|4519.75|4519.15|6
1643705120000|2022-02-01 08:45:20|4520|4519.4|4520.25|4519.65|4520.25|4519.65|4520|4519.4|12
1643705130000|2022-02-01 08:45:30|4519.63|4519.03|4519.88|4519.28|4519.88|4519.28|4519.63|4519.03|36
1643705140000|2022-02-01 08:45:40|4519.75|4519.15|4519.63|4519.03|4519.75|4519.15|4519.38|4518.78|23
1643705150000|2022-02-01 08:45:50|4519.5|4518.9|4519.38|4518.78|4519.5|4518.9|4518.88|4518.28|41
1643705160000|2022-02-01 08:46:00|4519.63|4519.03|4518.88|4518.28|4520.13|4519.53|4518.88|4518.28|220
1643705170000|2022-02-01 08:46:10|4518.63|4518.03|4519.13|4518.53|4519.13|4518.53|4518.5|4517.9|37
1643705180000|2022-02-01 08:46:20|4518.88|4518.28|4518.75|4518.15|4518.88|4518.28|4518.5|4517.9|32
1643705190000|2022-02-01 08:46:30|4518.88|4518.28|4518.88|4518.28|4518.88|4518.28|4518.75|4518.15|11
1643705200000|2022-02-01 08:46:40|4518.63|4518.03|4518.25|4517.65|4519.13|4518.53|4518.25|4517.65|66
1643705210000|2022-02-01 08:46:50|4518.38|4517.78|4519.38|4518.78|4519.38|4518.78|4518.38|4517.78|52
1643705220000|2022-02-01 08:47:00|4519.13|4518.53|4518.88|4518.28|4519.25|4518.65|4518.88|4518.28|116
1643705230000|2022-02-01 08:47:10|4519|4518.4|4518.88|4518.28|4519.13|4518.53|4518.88|4518.28|25
1643705240000|2022-02-01 08:47:20|4518.63|4518.03|4518.88|4518.28|4519.13|4518.53|4518.38|4517.78|25
1643705250000|2022-02-01 08:47:30|4519.13|4518.53|4519.13|4518.53|4519.38|4518.78|4519.13|4518.53|31
1643705260000|2022-02-01 08:47:40|4518.63|4518.03|4518.63|4518.03|4518.88|4518.28|4518.5|4517.9|25
1643705270000|2022-02-01 08:47:50|4518.75|4518.15|4518.75|4518.15|4518.88|4518.28|4518.63|4518.03|20
1643705280000|2022-02-01 08:48:00|4518.88|4518.28|4518.63|4518.03|4519.13|4518.53|4518.63|4518.03|27
1643705290000|2022-02-01 08:48:10|4518.88|4518.28|4519.63|4519.03|4519.63|4519.03|4518.88|4518.28|27
1643705300000|2022-02-01 08:48:20|4519.5|4518.9|4519.38|4518.78|4519.5|4518.9|4519.25|4518.65|16
1643705310000|2022-02-01 08:48:30|4519.63|4519.03|4519.38|4518.78|4519.63|4519.03|4519.25|4518.65|34
1643705320000|2022-02-01 08:48:40|4518.75|4518.15|4518.88|4518.28|4518.88|4518.28|4518.75|4518.15|25
1643705330000|2022-02-01 08:48:50|4518.63|4518.03|4517.75|4517.15|4518.63|4518.03|4517.63|4517.03|67
1643705340000|2022-02-01 08:49:00|4517.88|4517.28|4518.25|4517.65|4518.25|4517.65|4517.75|4517.15|34
1643705350000|2022-02-01 08:49:10|4517.75|4517.15|4518.88|4518.28|4518.88|4518.28|4517.75|4517.15|132
1643705360000|2022-02-01 08:49:20|4519|4518.4|4519.25|4518.65|4519.38|4518.78|4519|4518.4|68
1643705370000|2022-02-01 08:49:30|4519.38|4518.78|4518.63|4518.03|4519.38|4518.78|4518.63|4518.03|48
1643705380000|2022-02-01 08:49:40|4518.75|4518.15|4517.75|4517.15|4518.88|4518.28|4517.75|4517.15|43
1643705390000|2022-02-01 08:49:50|4517.63|4517.03|4518.63|4518.03|4518.63|4518.03|4517.63|4517.03|89
1643705400000|2022-02-01 08:50:00|4518.5|4517.9|4518.38|4517.78|4518.63|4518.03|4518.25|4517.65|50
1643705410000|2022-02-01 08:50:10|4518.25|4517.65|4518.63|4518.03|4518.63|4518.03|4518.25|4517.65|23
1643705420000|2022-02-01 08:50:20|4518.38|4517.78|4518.63|4518.03|4518.63|4518.03|4518.13|4517.53|74
1643705430000|2022-02-01 08:50:30|4518.5|4517.9|4518.63|4518.03|4518.63|4518.03|4518.38|4517.78|26
1643705440000|2022-02-01 08:50:40|4518.5|4517.9|4518.88|4518.28|4518.88|4518.28|4518.5|4517.9|12
1643705450000|2022-02-01 08:50:50|4518.63|4518.03|4518.38|4517.78|4519|4518.4|4518.38|4517.78|90
1643705460000|2022-02-01 08:51:00|4518.13|4517.53|4517.88|4517.28|4518.13|4517.53|4517.63|4517.03|56
1643705470000|2022-02-01 08:51:10|4517.75|4517.15|4517.13|4516.53|4517.75|4517.15|4517.13|4516.53|68
1643705480000|2022-02-01 08:51:20|4517.25|4516.65|4516.88|4516.28|4517.38|4516.78|4516.88|4516.28|55
1643705490000|2022-02-01 08:51:30|4517.13|4516.53|4517.38|4516.78|4517.5|4516.9|4517.13|4516.53|82
1643705500000|2022-02-01 08:51:40|4517.13|4516.53|4516.5|4515.9|4517.13|4516.53|4516.25|4515.65|126
1643705510000|2022-02-01 08:51:50|4516.63|4516.03|4515.88|4515.28|4516.75|4516.15|4515.88|4515.28|40
1643705520000|2022-02-01 08:52:00|4515.63|4515.03|4516|4515.4|4516|4515.4|4515.63|4515.03|59
1643705530000|2022-02-01 08:52:10|4515.88|4515.28|4514.75|4514.15|4515.88|4515.28|4514.75|4514.15|187
1643705540000|2022-02-01 08:52:20|4514.63|4514.03|4516.63|4516.03|4516.63|4516.03|4514.63|4514.03|205
1643705550000|2022-02-01 08:52:30|4516.38|4515.78|4516.13|4515.53|4516.38|4515.78|4516.13|4515.53|16
1643705560000|2022-02-01 08:52:40|4516.25|4515.65|4516.25|4515.65|4516.38|4515.78|4516.13|4515.53|6
1643705570000|2022-02-01 08:52:50|4516.13|4515.53|4515.88|4515.28|4516.13|4515.53|4515.88|4515.28|30
1643705580000|2022-02-01 08:53:00|4515.75|4515.15|4515.13|4514.53|4516|4515.4|4515|4514.4|58
1643705590000|2022-02-01 08:53:10|4515.25|4514.65|4515.5|4514.9|4515.63|4515.03|4515.25|4514.65|23
1643705600000|2022-02-01 08:53:20|4515.63|4515.03|4515.88|4515.28|4515.88|4515.28|4515.63|4515.03|6
1643705610000|2022-02-01 08:53:30|4515.63|4515.03|4515.88|4515.28|4515.88|4515.28|4515.5|4514.9|29
1643705620000|2022-02-01 08:53:40|4515.5|4514.9|4515.5|4514.9|4515.63|4515.03|4515.5|4514.9|11
1643705630000|2022-02-01 08:53:50|4515.63|4515.03|4515.63|4515.03|4515.88|4515.28|4515.5|4514.9|18
1643705640000|2022-02-01 08:54:00|4515.88|4515.28|4515.13|4514.53|4515.88|4515.28|4515.13|4514.53|57
1643705650000|2022-02-01 08:54:10|4515.38|4514.78|4515.63|4515.03|4515.63|4515.03|4515.13|4514.53|79
1643705660000|2022-02-01 08:54:20|4515.38|4514.78|4514.88|4514.28|4515.38|4514.78|4514.75|4514.15|36
1643705670000|2022-02-01 08:54:30|4514.75|4514.15|4515.13|4514.53|4515.13|4514.53|4514.75|4514.15|13
1643705680000|2022-02-01 08:54:40|4515|4514.4|4515.13|4514.53|4515.13|4514.53|4514.88|4514.28|12
1643705690000|2022-02-01 08:54:50|4515.63|4515.03|4516.88|4516.28|4516.88|4516.28|4515.63|4515.03|231
1643705700000|2022-02-01 08:55:00|4517|4516.4|4517|4516.4|4517.13|4516.53|4516.63|4516.03|51
1643705710000|2022-02-01 08:55:10|4516.63|4516.03|4516.38|4515.78|4516.63|4516.03|4516.38|4515.78|18
1643705720000|2022-02-01 08:55:20|4515.88|4515.28|4515.13|4514.53|4515.88|4515.28|4514.88|4514.28|51
1643705730000|2022-02-01 08:55:30|4515|4514.4|4514.88|4514.28|4515.13|4514.53|4514.88|4514.28|3
1643705740000|2022-02-01 08:55:40|4515.13|4514.53|4515.38|4514.78|4515.38|4514.78|4514.88|4514.28|20
1643705750000|2022-02-01 08:55:50|4515.63|4515.03|4515.5|4514.9|4515.63|4515.03|4515.38|4514.78|26
1643705760000|2022-02-01 08:56:00|4515.63|4515.03|4515.38|4514.78|4515.63|4515.03|4515.38|4514.78|16
1643705770000|2022-02-01 08:56:10|4515.5|4514.9|4516.5|4515.9|4516.63|4516.03|4515.5|4514.9|32
1643705780000|2022-02-01 08:56:20|4516.38|4515.78|4516.75|4516.15|4516.88|4516.28|4516.38|4515.78|6
1643705790000|2022-02-01 08:56:30|4516.88|4516.28|4518|4517.4|4518.13|4517.53|4516.63|4516.03|114
1643705800000|2022-02-01 08:56:40|4517.88|4517.28|4517.5|4516.9|4518|4517.4|4517.5|4516.9|34
1643705810000|2022-02-01 08:56:50|4517.63|4517.03|4517.75|4517.15|4517.75|4517.15|4517.38|4516.78|17
1643705820000|2022-02-01 08:57:00|4517.88|4517.28|4517.75|4517.15|4518.38|4517.78|4517.63|4517.03|28
1643705830000|2022-02-01 08:57:10|4517.88|4517.28|4516.88|4516.28|4517.88|4517.28|4516.88|4516.28|81
1643705840000|2022-02-01 08:57:20|4516.63|4516.03|4517.5|4516.9|4517.5|4516.9|4516.63|4516.03|34
1643705850000|2022-02-01 08:57:30|4517.38|4516.78|4517.5|4516.9|4517.5|4516.9|4517.38|4516.78|0
1643705860000|2022-02-01 08:57:40|4517.63|4517.03|4518|4517.4|4518.13|4517.53|4517.63|4517.03|15
1643705870000|2022-02-01 08:57:50|4518.25|4517.65|4517.75|4517.15|4518.38|4517.78|4517.38|4516.78|66
1643705880000|2022-02-01 08:58:00|4517.88|4517.28|4518.63|4518.03|4518.63|4518.03|4517.88|4517.28|38
1643705890000|2022-02-01 08:58:10|4518.5|4517.9|4518.75|4518.15|4518.75|4518.15|4518.38|4517.78|35
1643705900000|2022-02-01 08:58:20|4518.63|4518.03|4518.5|4517.9|4518.63|4518.03|4518.5|4517.9|6
1643705910000|2022-02-01 08:58:30|4518.63|4518.03|4519.13|4518.53|4519.13|4518.53|4518.63|4518.03|47
1643705920000|2022-02-01 08:58:40|4518.88|4518.28|4518.75|4518.15|4519|4518.4|4518.75|4518.15|11
1643705930000|2022-02-01 08:58:50|4518.63|4518.03|4519|4518.4|4519.13|4518.53|4518.63|4518.03|9
1643705940000|2022-02-01 08:59:00|4519.13|4518.53|4519.5|4518.9|4519.5|4518.9|4519.13|4518.53|44
1643705950000|2022-02-01 08:59:10|4519.38|4518.78|4518.63|4518.03|4519.38|4518.78|4518.13|4517.53|81
1643705960000|2022-02-01 08:59:20|4518.5|4517.9|4518.13|4517.53|4518.63|4518.03|4518.13|4517.53|6
1643705970000|2022-02-01 08:59:30|4518.5|4517.9|4518|4517.4|4518.5|4517.9|4518|4517.4|26
1643705980000|2022-02-01 08:59:40|4518.13|4517.53|4518.25|4517.65|4518.38|4517.78|4518|4517.4|15
1643705990000|2022-02-01 08:59:50|4518.13|4517.53|4518.63|4518.03|4518.63|4518.03|4518.13|4517.53|18
1643706000000|2022-02-01 09:00:00|4517.88|4517.28|4517.88|4517.28|4518.25|4517.65|4517.63|4517.03|130
1643706010000|2022-02-01 09:00:10|4517.38|4516.78|4517|4516.4|4517.5|4516.9|4516.5|4515.9|133
1643706020000|2022-02-01 09:00:20|4516.88|4516.28|4514.38|4513.78|4516.88|4516.28|4514.38|4513.78|179
1643706030000|2022-02-01 09:00:30|4514.5|4513.9|4515.88|4515.28|4516|4515.4|4514.5|4513.9|108
1643706040000|2022-02-01 09:00:40|4516|4515.4|4516.5|4515.9|4516.63|4516.03|4515.88|4515.28|80
1643706050000|2022-02-01 09:00:50|4516.38|4515.78|4517|4516.4|4517.25|4516.65|4516.38|4515.78|67
1643706060000|2022-02-01 09:01:00|4516.88|4516.28|4518.63|4518.03|4518.63|4518.03|4516.88|4516.28|48
1643706070000|2022-02-01 09:01:10|4518.75|4518.15|4519.75|4519.15|4519.88|4519.28|4518.75|4518.15|106
1643706080000|2022-02-01 09:01:20|4519.63|4519.03|4519.5|4518.9|4519.63|4519.03|4519.13|4518.53|77
1643706090000|2022-02-01 09:01:30|4519.38|4518.78|4519.38|4518.78|4519.63|4519.03|4519.38|4518.78|40
1643706100000|2022-02-01 09:01:40|4519.63|4519.03|4519.38|4518.78|4519.75|4519.15|4519.38|4518.78|79
1643706110000|2022-02-01 09:01:50|4519.25|4518.65|4519.63|4519.03|4519.63|4519.03|4519.13|4518.53|38
1643706120000|2022-02-01 09:02:00|4519.5|4518.9|4519.13|4518.53|4519.88|4519.28|4519.13|4518.53|30
1643706130000|2022-02-01 09:02:10|4519.38|4518.78|4519.13|4518.53|4519.38|4518.78|4519.13|4518.53|25
1643706140000|2022-02-01 09:02:20|4519.25|4518.65|4517.13|4516.53|4519.25|4518.65|4517.13|4516.53|124
1643706150000|2022-02-01 09:02:30|4517.25|4516.65|4517.63|4517.03|4517.88|4517.28|4517.13|4516.53|52
1643706160000|2022-02-01 09:02:40|4517.75|4517.15|4517.5|4516.9|4517.75|4517.15|4517.13|4516.53|14
1643706170000|2022-02-01 09:02:50|4517.63|4517.03|4517.13|4516.53|4517.63|4517.03|4517.13|4516.53|45
1643706180000|2022-02-01 09:03:00|4517.25|4516.65|4517|4516.4|4517.25|4516.65|4516.38|4515.78|99
1643706190000|2022-02-01 09:03:10|4516.88|4516.28|4518.13|4517.53|4518.63|4518.03|4516.88|4516.28|68
1643706200000|2022-02-01 09:03:20|4518|4517.4|4517.88|4517.28|4518.13|4517.53|4517.63|4517.03|33
1643706210000|2022-02-01 09:03:30|4518.25|4517.65|4517.5|4516.9|4518.38|4517.78|4517.5|4516.9|37
1643706220000|2022-02-01 09:03:40|4517.63|4517.03|4517.13|4516.53|4517.75|4517.15|4517.13|4516.53|35
1643706230000|2022-02-01 09:03:50|4517.25|4516.65|4517.38|4516.78|4517.63|4517.03|4517.13|4516.53|66
1643706240000|2022-02-01 09:04:00|4517.5|4516.9|4517.88|4517.28|4518.38|4517.78|4517.38|4516.78|29
1643706250000|2022-02-01 09:04:10|4518.25|4517.65|4517.88|4517.28|4518.25|4517.65|4517.13|4516.53|23
1643706260000|2022-02-01 09:04:20|4518|4517.4|4517.5|4516.9|4518.63|4518.03|4517.5|4516.9|54
1643706270000|2022-02-01 09:04:30|4517.38|4516.78|4516.88|4516.28|4517.38|4516.78|4516.88|4516.28|39
1643706280000|2022-02-01 09:04:40|4516.63|4516.03|4516.88|4516.28|4516.88|4516.28|4516.63|4516.03|55
1643706290000|2022-02-01 09:04:50|4516.75|4516.15|4516.5|4515.9|4516.75|4516.15|4516.13|4515.53|53
1643706300000|2022-02-01 09:05:00|4516.63|4516.03|4517.25|4516.65|4517.25|4516.65|4516.5|4515.9|16
1643706310000|2022-02-01 09:05:10|4516.88|4516.28|4516.38|4515.78|4516.88|4516.28|4516.25|4515.65|34
1643706320000|2022-02-01 09:05:20|4516.5|4515.9|4516|4515.4|4516.63|4516.03|4516|4515.4|24
1643706330000|2022-02-01 09:05:30|4516.13|4515.53|4515.63|4515.03|4516.5|4515.9|4515.63|4515.03|41
1643706340000|2022-02-01 09:05:40|4515.88|4515.28|4515.38|4514.78|4516|4515.4|4515.13|4514.53|51
1643706350000|2022-02-01 09:05:50|4515.25|4514.65|4515.63|4515.03|4515.63|4515.03|4515.25|4514.65|26
1643706360000|2022-02-01 09:06:00|4515.88|4515.28|4515.88|4515.28|4516.25|4515.65|4515.88|4515.28|30
1643706370000|2022-02-01 09:06:10|4516|4515.4|4515.13|4514.53|4516|4515.4|4515.13|4514.53|17
1643706380000|2022-02-01 09:06:20|4514.88|4514.28|4515.25|4514.65|4515.5|4514.9|4514.75|4514.15|33
1643706390000|2022-02-01 09:06:30|4515.5|4514.9|4515.38|4514.78|4515.5|4514.9|4515.38|4514.78|24
1643706400000|2022-02-01 09:06:40|4515.25|4514.65|4514.25|4513.65|4515.25|4514.65|4514.13|4513.53|60
1643706410000|2022-02-01 09:06:50|4514.38|4513.78|4514.38|4513.78|4514.38|4513.78|4514.25|4513.65|18
1643706420000|2022-02-01 09:07:00|4514.13|4513.53|4513.5|4512.9|4514.13|4513.53|4513.13|4512.53|82
1643706430000|2022-02-01 09:07:10|4513.63|4513.03|4513.75|4513.15|4513.88|4513.28|4513.25|4512.65|80
1643706440000|2022-02-01 09:07:20|4513.88|4513.28|4514.25|4513.65|4514.38|4513.78|4513.88|4513.28|22
1643706450000|2022-02-01 09:07:30|4514.13|4513.53|4514|4513.4|4514.38|4513.78|4513.88|4513.28|20
1643706460000|2022-02-01 09:07:40|4514.13|4513.53|4513.63|4513.03|4514.88|4514.28|4513.38|4512.78|186
1643706470000|2022-02-01 09:07:50|4513.88|4513.28|4513.88|4513.28|4513.88|4513.28|4513.63|4513.03|32
1643706480000|2022-02-01 09:08:00|4514.13|4513.53|4514.63|4514.03|4514.63|4514.03|4513.88|4513.28|18
1643706490000|2022-02-01 09:08:10|4514.88|4514.28|4515.63|4515.03|4515.63|4515.03|4514.75|4514.15|48
1643706500000|2022-02-01 09:08:20|4515.38|4514.78|4514.88|4514.28|4515.38|4514.78|4514.88|4514.28|64
1643706510000|2022-02-01 09:08:30|4515|4514.4|4515|4514.4|4515.13|4514.53|4514.88|4514.28|7
1643706520000|2022-02-01 09:08:40|4514.88|4514.28|4515|4514.4|4515.38|4514.78|4514.88|4514.28|28
1643706530000|2022-02-01 09:08:50|4514.88|4514.28|4513.13|4512.53|4515|4514.4|4513.13|4512.53|49
1643706540000|2022-02-01 09:09:00|4513.38|4512.78|4513.38|4512.78|4513.38|4512.78|4513.13|4512.53|25
1643706550000|2022-02-01 09:09:10|4513.5|4512.9|4513.38|4512.78|4513.63|4513.03|4513.25|4512.65|51
1643706560000|2022-02-01 09:09:20|4513.63|4513.03|4513.13|4512.53|4513.63|4513.03|4513.13|4512.53|46
1643706570000|2022-02-01 09:09:30|4513|4512.4|4513.63|4513.03|4513.63|4513.03|4513|4512.4|52
1643706580000|2022-02-01 09:09:40|4513.5|4512.9|4514.5|4513.9|4514.5|4513.9|4513.38|4512.78|31
1643706590000|2022-02-01 09:09:50|4514.38|4513.78|4513.75|4513.15|4514.38|4513.78|4513.38|4512.78|51
1643706600000|2022-02-01 09:10:00|4513.88|4513.28|4513.88|4513.28|4514.25|4513.65|4513.75|4513.15|21
1643706610000|2022-02-01 09:10:10|4513.63|4513.03|4513.13|4512.53|4513.63|4513.03|4512.88|4512.28|108
1643706620000|2022-02-01 09:10:20|4513|4512.4|4512.38|4511.78|4513|4512.4|4512.25|4511.65|51
1643706630000|2022-02-01 09:10:30|4512.63|4512.03|4512.5|4511.9|4512.75|4512.15|4512.5|4511.9|57
1643706640000|2022-02-01 09:10:40|4512.63|4512.03|4513.13|4512.53|4513.13|4512.53|4512.38|4511.78|27
1643706650000|2022-02-01 09:10:50|4513.25|4512.65|4513.38|4512.78|4513.38|4512.78|4513.13|4512.53|45
1643706660000|2022-02-01 09:11:00|4513.63|4513.03|4515.25|4514.65|4515.25|4514.65|4513.63|4513.03|115
1643706670000|2022-02-01 09:11:10|4515.13|4514.53|4514.25|4513.65|4515.13|4514.53|4514.13|4513.53|117
1643706680000|2022-02-01 09:11:20|4514.5|4513.9|4514.75|4514.15|4515|4514.4|4514.5|4513.9|30
1643706690000|2022-02-01 09:11:30|4514.63|4514.03|4515.75|4515.15|4515.88|4515.28|4514.63|4514.03|60
1643706700000|2022-02-01 09:11:40|4515.63|4515.03|4515.13|4514.53|4515.75|4515.15|4515.13|4514.53|77
1643706710000|2022-02-01 09:11:50|4515.38|4514.78|4515.63|4515.03|4515.63|4515.03|4515.38|4514.78|37
1643706720000|2022-02-01 09:12:00|4515.38|4514.78|4516.38|4515.78|4516.63|4516.03|4515.38|4514.78|57
1643706730000|2022-02-01 09:12:10|4516.13|4515.53|4515.88|4515.28|4516.13|4515.53|4515.63|4515.03|23
1643706740000|2022-02-01 09:12:20|4515.75|4515.15|4516.38|4515.78|4516.5|4515.9|4515.5|4514.9|34
1643706750000|2022-02-01 09:12:30|4516.25|4515.65|4514.63|4514.03|4516.25|4515.65|4514.63|4514.03|139
1643706760000|2022-02-01 09:12:40|4514.5|4513.9|4514.38|4513.78|4514.5|4513.9|4514.38|4513.78|29
1643706770000|2022-02-01 09:12:50|4514.13|4513.53|4513.63|4513.03|4514.13|4513.53|4513.63|4513.03|22
1643706780000|2022-02-01 09:13:00|4513.88|4513.28|4514|4513.4|4514|4513.4|4513.63|4513.03|58
1643706790000|2022-02-01 09:13:10|4513.88|4513.28|4514.13|4513.53|4514.13|4513.53|4513.63|4513.03|11
1643706800000|2022-02-01 09:13:20|4514|4513.4|4514|4513.4|4514.13|4513.53|4514|4513.4|20
1643706810000|2022-02-01 09:13:30|4514.13|4513.53|4514.13|4513.53|4514.38|4513.78|4514|4513.4|12
1643706820000|2022-02-01 09:13:40|4514.38|4513.78|4513.63|4513.03|4514.38|4513.78|4513.63|4513.03|20
1643706830000|2022-02-01 09:13:50|4513.75|4513.15|4514.25|4513.65|4514.25|4513.65|4513.63|4513.03|13
1643706840000|2022-02-01 09:14:00|4514.38|4513.78|4514.63|4514.03|4515.13|4514.53|4514.13|4513.53|30
1643706850000|2022-02-01 09:14:10|4514.38|4513.78|4514.75|4514.15|4514.88|4514.28|4514.38|4513.78|18
1643706860000|2022-02-01 09:14:20|4514.88|4514.28|4514.88|4514.28|4515.13|4514.53|4514.63|4514.03|13
1643706870000|2022-02-01 09:14:30|4514.75|4514.15|4514.38|4513.78|4514.75|4514.15|4514.38|4513.78|89
1643706880000|2022-02-01 09:14:40|4514.5|4513.9|4513.5|4512.9|4514.5|4513.9|4513.5|4512.9|47
1643706890000|2022-02-01 09:14:50|4513.63|4513.03|4512.63|4512.03|4513.63|4513.03|4512.63|4512.03|79
1643706900000|2022-02-01 09:15:00|4512.5|4511.9|4513.13|4512.53|4513.13|4512.53|4512.38|4511.78|26
1643706910000|2022-02-01 09:15:10|4512.88|4512.28|4512.75|4512.15|4512.88|4512.28|4512.38|4511.78|36
1643706920000|2022-02-01 09:15:20|4513.13|4512.53|4513.5|4512.9|4513.63|4513.03|4512.88|4512.28|59
1643706930000|2022-02-01 09:15:30|4513.63|4513.03|4513.5|4512.9|4513.63|4513.03|4513.38|4512.78|8
1643706940000|2022-02-01 09:15:40|4513.38|4512.78|4513.38|4512.78|4513.5|4512.9|4513.13|4512.53|17
1643706950000|2022-02-01 09:15:50|4513.25|4512.65|4512.63|4512.03|4513.25|4512.65|4512.5|4511.9|26
1643706960000|2022-02-01 09:16:00|4512.75|4512.15|4512.88|4512.28|4513.13|4512.53|4512.63|4512.03|66
1643706970000|2022-02-01 09:16:10|4513.25|4512.65|4512.63|4512.03|4513.38|4512.78|4512.63|4512.03|65
1643706980000|2022-02-01 09:16:20|4512.88|4512.28|4513.75|4513.15|4513.75|4513.15|4512.88|4512.28|46
1643706990000|2022-02-01 09:16:30|4513.63|4513.03|4513.75|4513.15|4513.75|4513.15|4513.38|4512.78|6
1643707000000|2022-02-01 09:16:40|4513.63|4513.03|4514.25|4513.65|4514.25|4513.65|4513.5|4512.9|10
1643707010000|2022-02-01 09:16:50|4514.38|4513.78|4514.63|4514.03|4514.63|4514.03|4514.38|4513.78|33
1643707020000|2022-02-01 09:17:00|4514.75|4514.15|4514.63|4514.03|4514.75|4514.15|4514.63|4514.03|11
1643707030000|2022-02-01 09:17:10|4514.75|4514.15|4514.13|4513.53|4514.75|4514.15|4514.13|4513.53|7
1643707040000|2022-02-01 09:17:20|4514|4513.4|4514.13|4513.53|4514.38|4513.78|4513.88|4513.28|14
1643707050000|2022-02-01 09:17:30|4514.25|4513.65|4514.63|4514.03|4514.75|4514.15|4514.25|4513.65|19
1643707060000|2022-02-01 09:17:40|4514.75|4514.15|4514.63|4514.03|4514.88|4514.28|4514.5|4513.9|26
1643707070000|2022-02-01 09:17:50|4514.75|4514.15|4514.63|4514.03|4514.88|4514.28|4514.63|4514.03|20
1643707080000|2022-02-01 09:18:00|4514.5|4513.9|4514.38|4513.78|4514.63|4514.03|4514.38|4513.78|10
1643707090000|2022-02-01 09:18:10|4514.5|4513.9|4514.38|4513.78|4514.63|4514.03|4514.38|4513.78|13
1643707100000|2022-02-01 09:18:20|4514.63|4514.03|4514.38|4513.78|4514.63|4514.03|4514.38|4513.78|10
1643707110000|2022-02-01 09:18:30|4514.13|4513.53|4514|4513.4|4514.13|4513.53|4513.63|4513.03|40
1643707120000|2022-02-01 09:18:40|4513.88|4513.28|4513.88|4513.28|4514|4513.4|4513.88|4513.28|3
1643707130000|2022-02-01 09:18:50|4513.75|4513.15|4513.38|4512.78|4513.75|4513.15|4513.38|4512.78|25
1643707140000|2022-02-01 09:19:00|4513.63|4513.03|4512.38|4511.78|4513.63|4513.03|4511.63|4511.03|412
1643707150000|2022-02-01 09:19:10|4512.25|4511.65|4512.88|4512.28|4512.88|4512.28|4512.13|4511.53|27
1643707160000|2022-02-01 09:19:20|4512.5|4511.9|4512.5|4511.9|4512.63|4512.03|4512.38|4511.78|35
1643707170000|2022-02-01 09:19:30|4512.63|4512.03|4512|4511.4|4513|4512.4|4512|4511.4|82
1643707180000|2022-02-01 09:19:40|4512.13|4511.53|4512.5|4511.9|4512.5|4511.9|4512|4511.4|6
1643707190000|2022-02-01 09:19:50|4512.63|4512.03|4512.63|4512.03|4512.75|4512.15|4512.13|4511.53|50
1643707200000|2022-02-01 09:20:00|4512.88|4512.28|4512.88|4512.28|4513.63|4513.03|4512.75|4512.15|116
1643707210000|2022-02-01 09:20:10|4512.75|4512.15|4513.63|4513.03|4513.63|4513.03|4512.75|4512.15|29
1643707220000|2022-02-01 09:20:20|4513.5|4512.9|4513.38|4512.78|4513.63|4513.03|4513.25|4512.65|16
1643707230000|2022-02-01 09:20:30|4513.13|4512.53|4513.13|4512.53|4513.13|4512.53|4512.63|4512.03|39
1643707240000|2022-02-01 09:20:40|4512.88|4512.28|4512.38|4511.78|4512.88|4512.28|4512.38|4511.78|28
1643707250000|2022-02-01 09:20:50|4512.25|4511.65|4512.38|4511.78|4512.63|4512.03|4512.13|4511.53|58
1643707260000|2022-02-01 09:21:00|4512.5|4511.9|4512.5|4511.9|4512.63|4512.03|4512.13|4511.53|38
1643707270000|2022-02-01 09:21:10|4512.13|4511.53|4511.38|4510.78|4512.13|4511.53|4511.38|4510.78|44
1643707280000|2022-02-01 09:21:20|4511.13|4510.53|4510.38|4509.78|4511.13|4510.53|4510.38|4509.78|157
1643707290000|2022-02-01 09:21:30|4510.13|4509.53|4509.38|4508.78|4510.13|4509.53|4509.13|4508.53|157
1643707300000|2022-02-01 09:21:40|4509.5|4508.9|4508.88|4508.28|4509.5|4508.9|4508.88|4508.28|92
1643707310000|2022-02-01 09:21:50|4508.63|4508.03|4509.13|4508.53|4509.13|4508.53|4508.13|4507.53|191
1643707320000|2022-02-01 09:22:00|4509.38|4508.78|4507.88|4507.28|4509.38|4508.78|4507.63|4507.03|132
1643707330000|2022-02-01 09:22:10|4507.75|4507.15|4508.13|4507.53|4508.13|4507.53|4507.63|4507.03|80
1643707340000|2022-02-01 09:22:20|4508.38|4507.78|4508.5|4507.9|4509|4508.4|4508.38|4507.78|118
1643707350000|2022-02-01 09:22:30|4508.38|4507.78|4508.13|4507.53|4509.13|4508.53|4507.88|4507.28|108
1643707360000|2022-02-01 09:22:40|4508.25|4507.65|4508|4507.4|4508.38|4507.78|4507.88|4507.28|41
1643707370000|2022-02-01 09:22:50|4507.88|4507.28|4508.13|4507.53|4508.13|4507.53|4507.88|4507.28|30
1643707380000|2022-02-01 09:23:00|4508|4507.4|4507.38|4506.78|4508|4507.4|4507.13|4506.53|65
1643707390000|2022-02-01 09:23:10|4507.5|4506.9|4507.13|4506.53|4507.5|4506.9|4506.88|4506.28|35
1643707400000|2022-02-01 09:23:20|4507.38|4506.78|4507.13|4506.53|4508.13|4507.53|4507.13|4506.53|196
1643707410000|2022-02-01 09:23:30|4507.38|4506.78|4507.75|4507.15|4508.38|4507.78|4507.38|4506.78|96
1643707420000|2022-02-01 09:23:40|4507.88|4507.28|4508.88|4508.28|4508.88|4508.28|4507.75|4507.15|67
1643707430000|2022-02-01 09:23:50|4508.63|4508.03|4508.25|4507.65|4508.63|4508.03|4508.13|4507.53|97
1643707440000|2022-02-01 09:24:00|4508.13|4507.53|4507.38|4506.78|4508.38|4507.78|4507.25|4506.65|77
1643707450000|2022-02-01 09:24:10|4507.5|4506.9|4507.38|4506.78|4507.63|4507.03|4507.38|4506.78|26
1643707460000|2022-02-01 09:24:20|4507.13|4506.53|4507.13|4506.53|4507.13|4506.53|4506.63|4506.03|97
1643707470000|2022-02-01 09:24:30|4506.88|4506.28|4507.38|4506.78|4508.13|4507.53|4506.88|4506.28|36
1643707480000|2022-02-01 09:24:40|4507.13|4506.53|4508.25|4507.65|4508.25|4507.65|4507.13|4506.53|46
1643707490000|2022-02-01 09:24:50|4508.13|4507.53|4507.63|4507.03|4508.13|4507.53|4507.63|4507.03|40
1643707500000|2022-02-01 09:25:00|4507.75|4507.15|4507.13|4506.53|4507.75|4507.15|4506.63|4506.03|48
1643707510000|2022-02-01 09:25:10|4507.38|4506.78|4507.63|4507.03|4507.63|4507.03|4507.25|4506.65|69
1643707520000|2022-02-01 09:25:20|4507.38|4506.78|4508.63|4508.03|4508.63|4508.03|4507.38|4506.78|85
1643707530000|2022-02-01 09:25:30|4508.88|4508.28|4509.13|4508.53|4509.13|4508.53|4508.63|4508.03|40
1643707540000|2022-02-01 09:25:40|4508.88|4508.28|4508.63|4508.03|4508.88|4508.28|4508.38|4507.78|49
1643707550000|2022-02-01 09:25:50|4508.5|4507.9|4508.63|4508.03|4508.63|4508.03|4508.38|4507.78|45
1643707560000|2022-02-01 09:26:00|4508.38|4507.78|4508.38|4507.78|4508.63|4508.03|4508|4507.4|123
1643707570000|2022-02-01 09:26:10|4508.25|4507.65|4508.38|4507.78|4508.5|4507.9|4508.13|4507.53|78
1643707580000|2022-02-01 09:26:20|4508.13|4507.53|4508.13|4507.53|4508.13|4507.53|4507.63|4507.03|41
1643707590000|2022-02-01 09:26:30|4508|4507.4|4508|4507.4|4508.13|4507.53|4507.38|4506.78|22
1643707600000|2022-02-01 09:26:40|4507.88|4507.28|4507.5|4506.9|4507.88|4507.28|4507.38|4506.78|15
1643707610000|2022-02-01 09:26:50|4507.63|4507.03|4507.13|4506.53|4507.75|4507.15|4507.13|4506.53|78
1643707620000|2022-02-01 09:27:00|4507.38|4506.78|4508.25|4507.65|4508.38|4507.78|4507.38|4506.78|50
1643707630000|2022-02-01 09:27:10|4508.38|4507.78|4509.13|4508.53|4509.13|4508.53|4508.38|4507.78|39
1643707640000|2022-02-01 09:27:20|4508.88|4508.28|4508.13|4507.53|4508.88|4508.28|4508.13|4507.53|23
1643707650000|2022-02-01 09:27:30|4508.38|4507.78|4508.63|4508.03|4508.88|4508.28|4508.38|4507.78|44
1643707660000|2022-02-01 09:27:40|4508.5|4507.9|4508|4507.4|4508.5|4507.9|4508|4507.4|7
1643707670000|2022-02-01 09:27:50|4507.88|4507.28|4507.75|4507.15|4508.13|4507.53|4507.63|4507.03|17
1643707680000|2022-02-01 09:28:00|4507.63|4507.03|4506.63|4506.03|4507.63|4507.03|4506.63|4506.03|177
1643707690000|2022-02-01 09:28:10|4506.88|4506.28|4506.88|4506.28|4506.88|4506.28|4506.63|4506.03|82
1643707700000|2022-02-01 09:28:20|4507|4506.4|4504.63|4504.03|4507|4506.4|4504.5|4503.9|273
1643707710000|2022-02-01 09:28:30|4504.5|4503.9|4502.63|4502.03|4504.5|4503.9|4502.63|4502.03|302
1643707720000|2022-02-01 09:28:40|4502.38|4501.78|4502.63|4502.03|4502.75|4502.15|4501.88|4501.28|328
1643707730000|2022-02-01 09:28:50|4502.75|4502.15|4503.13|4502.53|4503.25|4502.65|4502.75|4502.15|181
1643707740000|2022-02-01 09:29:00|4503.63|4503.03|4503.13|4502.53|4503.63|4503.03|4502.88|4502.28|62
1643707750000|2022-02-01 09:29:10|4503.5|4502.9|4501|4500.4|4503.5|4502.9|4501|4500.4|212
1643707760000|2022-02-01 09:29:20|4501.13|4500.53|4499.63|4499.03|4501.25|4500.65|4499.63|4499.03|188
1643707770000|2022-02-01 09:29:30|4499.88|4499.28|4498.88|4498.28|4500.13|4499.53|4498.88|4498.28|155
1643707780000|2022-02-01 09:29:40|4499.13|4498.53|4499.13|4498.53|4500.25|4499.65|4499.13|4498.53|143
1643707790000|2022-02-01 09:29:50|4498.88|4498.28|4499|4498.4|4499.25|4498.65|4498.75|4498.15|87
1643707800000|2022-02-01 09:30:00|4498.88|4498.28|4498.75|4498.15|4498.88|4498.28|4497.88|4497.28|235
1643707810000|2022-02-01 09:30:10|4498.63|4498.03|4497.88|4497.28|4499.13|4498.53|4497.88|4497.28|114
1643707820000|2022-02-01 09:30:20|4497.75|4497.15|4499.13|4498.53|4499.38|4498.78|4497.75|4497.15|78
1643707830000|2022-02-01 09:30:30|4499.25|4498.65|4499.63|4499.03|4499.88|4499.28|4499|4498.4|101
1643707840000|2022-02-01 09:30:40|4499.88|4499.28|4500.38|4499.78|4500.5|4499.9|4499.88|4499.28|116
1643707850000|2022-02-01 09:30:50|4500.63|4500.03|4500.25|4499.65|4501|4500.4|4500.13|4499.53|95
1643707860000|2022-02-01 09:31:00|4500.13|4499.53|4500.38|4499.78|4500.38|4499.78|4499.38|4498.78|65
1643707870000|2022-02-01 09:31:10|4500.13|4499.53|4500.5|4499.9|4500.88|4500.28|4499.75|4499.15|101
1643707880000|2022-02-01 09:31:20|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.38|4499.78|18
1643707890000|2022-02-01 09:31:30|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.63|4500.03|23
1643707900000|2022-02-01 09:31:40|4500.75|4500.15|4500.63|4500.03|4501|4500.4|4500.63|4500.03|63
1643707910000|2022-02-01 09:31:50|4500.75|4500.15|4501.13|4500.53|4501.13|4500.53|4500.38|4499.78|54
1643707920000|2022-02-01 09:32:00|4501.25|4500.65|4501|4500.4|4501.5|4500.9|4500.88|4500.28|116
1643707930000|2022-02-01 09:32:10|4500.88|4500.28|4499.88|4499.28|4500.88|4500.28|4499.88|4499.28|34
1643707940000|2022-02-01 09:32:20|4499.75|4499.15|4499.63|4499.03|4500.13|4499.53|4499.38|4498.78|66
1643707950000|2022-02-01 09:32:30|4499.5|4498.9|4500.25|4499.65|4500.38|4499.78|4499.5|4498.9|29
1643707960000|2022-02-01 09:32:40|4500.38|4499.78|4500.5|4499.9|4500.88|4500.28|4500|4499.4|52
1643707970000|2022-02-01 09:32:50|4500.63|4500.03|4499.88|4499.28|4500.88|4500.28|4499.88|4499.28|43
1643707980000|2022-02-01 09:33:00|4499.63|4499.03|4499.88|4499.28|4500.25|4499.65|4499.38|4498.78|39
1643707990000|2022-02-01 09:33:10|4500.38|4499.78|4499.38|4498.78|4500.38|4499.78|4499.38|4498.78|88
1643708000000|2022-02-01 09:33:20|4499.75|4499.15|4498.63|4498.03|4499.75|4499.15|4498.13|4497.53|205
1643708010000|2022-02-01 09:33:30|4498.38|4497.78|4497.63|4497.03|4498.88|4498.28|4497.63|4497.03|99
1643708020000|2022-02-01 09:33:40|4497.88|4497.28|4498.63|4498.03|4498.63|4498.03|4497.88|4497.28|39
1643708030000|2022-02-01 09:33:50|4498.88|4498.28|4499.38|4498.78|4499.75|4499.15|4498.88|4498.28|78
1643708040000|2022-02-01 09:34:00|4499.5|4498.9|4500.63|4500.03|4500.63|4500.03|4499.38|4498.78|78
1643708050000|2022-02-01 09:34:10|4500.75|4500.15|4499.88|4499.28|4500.88|4500.28|4499.88|4499.28|199
1643708060000|2022-02-01 09:34:20|4499.75|4499.15|4499.63|4499.03|4499.75|4499.15|4499.38|4498.78|90
1643708070000|2022-02-01 09:34:30|4499.5|4498.9|4498.38|4497.78|4499.75|4499.15|4498.38|4497.78|126
1643708080000|2022-02-01 09:34:40|4498.63|4498.03|4499.13|4498.53|4499.13|4498.53|4498.63|4498.03|35
1643708090000|2022-02-01 09:34:50|4499.25|4498.65|4498.88|4498.28|4499.25|4498.65|4498.13|4497.53|68
1643708100000|2022-02-01 09:35:00|4499|4498.4|4499.38|4498.78|4499.63|4499.03|4498.75|4498.15|117
1643708110000|2022-02-01 09:35:10|4499.63|4499.03|4499.88|4499.28|4500|4499.4|4499.13|4498.53|35
1643708120000|2022-02-01 09:35:20|4499.63|4499.03|4500.63|4500.03|4500.63|4500.03|4499.63|4499.03|116
1643708130000|2022-02-01 09:35:30|4500.88|4500.28|4500.63|4500.03|4500.88|4500.28|4500.5|4499.9|79
1643708140000|2022-02-01 09:35:40|4500.5|4499.9|4500.63|4500.03|4500.63|4500.03|4500.38|4499.78|14
1643708150000|2022-02-01 09:35:50|4500.38|4499.78|4500.63|4500.03|4500.63|4500.03|4500|4499.4|63
1643708160000|2022-02-01 09:36:00|4500.5|4499.9|4500.75|4500.15|4500.75|4500.15|4500.25|4499.65|38
1643708170000|2022-02-01 09:36:10|4500.88|4500.28|4501.63|4501.03|4501.63|4501.03|4500.88|4500.28|47
1643708180000|2022-02-01 09:36:20|4501.5|4500.9|4501.38|4500.78|4501.63|4501.03|4501.25|4500.65|11
1643708190000|2022-02-01 09:36:30|4501.5|4500.9|4501.88|4501.28|4502|4501.4|4501.38|4500.78|33
1643708200000|2022-02-01 09:36:40|4502|4501.4|4502.13|4501.53|4502.5|4501.9|4501.63|4501.03|57
1643708210000|2022-02-01 09:36:50|4502.25|4501.65|4502.38|4501.78|4502.38|4501.78|4501.88|4501.28|41
1643708220000|2022-02-01 09:37:00|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|13
1643708230000|2022-02-01 09:37:10|4502.38|4501.78|4502.38|4501.78|4502.63|4502.03|4502.13|4501.53|35
1643708240000|2022-02-01 09:37:20|4502.13|4501.53|4502|4501.4|4502.13|4501.53|4501.88|4501.28|23
1643708250000|2022-02-01 09:37:30|4502.13|4501.53|4502.5|4501.9|4502.5|4501.9|4502|4501.4|27
1643708260000|2022-02-01 09:37:40|4502.38|4501.78|4502.63|4502.03|4502.63|4502.03|4502.13|4501.53|16
1643708270000|2022-02-01 09:37:50|4503.13|4502.53|4504.13|4503.53|4504.13|4503.53|4503.13|4502.53|104
1643708280000|2022-02-01 09:38:00|4504|4503.4|4503.88|4503.28|4504.38|4503.78|4503.88|4503.28|65
1643708290000|2022-02-01 09:38:10|4503.75|4503.15|4503.25|4502.65|4503.88|4503.28|4503.13|4502.53|62
1643708300000|2022-02-01 09:38:20|4503.13|4502.53|4502.75|4502.15|4503.13|4502.53|4502.63|4502.03|61
1643708310000|2022-02-01 09:38:30|4502.88|4502.28|4503.13|4502.53|4503.13|4502.53|4502.63|4502.03|30
1643708320000|2022-02-01 09:38:40|4502.88|4502.28|4502.88|4502.28|4503.13|4502.53|4502.88|4502.28|26
1643708330000|2022-02-01 09:38:50|4502.63|4502.03|4502|4501.4|4502.63|4502.03|4502|4501.4|59
1643708340000|2022-02-01 09:39:00|4502.13|4501.53|4502.25|4501.65|4502.88|4502.28|4501.88|4501.28|210
1643708350000|2022-02-01 09:39:10|4502.38|4501.78|4502.63|4502.03|4502.63|4502.03|4501.88|4501.28|49
1643708360000|2022-02-01 09:39:20|4502.38|4501.78|4502.88|4502.28|4502.88|4502.28|4502.38|4501.78|17
1643708370000|2022-02-01 09:39:30|4502.63|4502.03|4502.38|4501.78|4502.75|4502.15|4502.38|4501.78|34
1643708380000|2022-02-01 09:39:40|4502.13|4501.53|4501.63|4501.03|4502.13|4501.53|4501.5|4500.9|17
1643708390000|2022-02-01 09:39:50|4501.5|4500.9|4501.13|4500.53|4501.63|4501.03|4501.13|4500.53|50
1643708400000|2022-02-01 09:40:00|4500.88|4500.28|4499.63|4499.03|4500.88|4500.28|4499.38|4498.78|258
1643708410000|2022-02-01 09:40:10|4499.5|4498.9|4499.88|4499.28|4500|4499.4|4499|4498.4|70
1643708420000|2022-02-01 09:40:20|4500|4499.4|4500.13|4499.53|4500.38|4499.78|4499.88|4499.28|16
1643708430000|2022-02-01 09:40:30|4499.88|4499.28|4500.13|4499.53|4500.38|4499.78|4499.88|4499.28|36
1643708440000|2022-02-01 09:40:40|4500.25|4499.65|4500.13|4499.53|4500.63|4500.03|4500.13|4499.53|75
1643708450000|2022-02-01 09:40:50|4499.88|4499.28|4499.63|4499.03|4500|4499.4|4499.13|4498.53|35
1643708460000|2022-02-01 09:41:00|4499.75|4499.15|4499.88|4499.28|4500|4499.4|4499.38|4498.78|61
1643708470000|2022-02-01 09:41:10|4499.63|4499.03|4499.88|4499.28|4499.88|4499.28|4499.25|4498.65|59
1643708480000|2022-02-01 09:41:20|4499.63|4499.03|4498.88|4498.28|4499.88|4499.28|4498.88|4498.28|108
1643708490000|2022-02-01 09:41:30|4498.75|4498.15|4498.88|4498.28|4498.88|4498.28|4498.75|4498.15|82
1643708500000|2022-02-01 09:41:40|4498.75|4498.15|4499|4498.4|4499.13|4498.53|4498.5|4497.9|81
1643708510000|2022-02-01 09:41:50|4499.13|4498.53|4499.63|4499.03|4499.63|4499.03|4498.88|4498.28|53
1643708520000|2022-02-01 09:42:00|4499.38|4498.78|4500.38|4499.78|4500.38|4499.78|4499.38|4498.78|85
1643708530000|2022-02-01 09:42:10|4500.63|4500.03|4501.5|4500.9|4501.5|4500.9|4500.38|4499.78|137
1643708540000|2022-02-01 09:42:20|4501.38|4500.78|4501.25|4500.65|4501.38|4500.78|4501.13|4500.53|46
1643708550000|2022-02-01 09:42:30|4501.38|4500.78|4501.5|4500.9|4501.63|4501.03|4501.13|4500.53|46
1643708560000|2022-02-01 09:42:40|4501.38|4500.78|4501.88|4501.28|4501.88|4501.28|4501.38|4500.78|56
1643708570000|2022-02-01 09:42:50|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.38|4500.78|42
1643708580000|2022-02-01 09:43:00|||||||||18
1643708590000|2022-02-01 09:43:10|4502.13|4501.53|4501.38|4500.78|4502.38|4501.78|4501.38|4500.78|103
1643708600000|2022-02-01 09:43:20|4501.63|4501.03|4501.88|4501.28|4501.88|4501.28|4501.38|4500.78|84
1643708610000|2022-02-01 09:43:30|4501.5|4500.9|4501.63|4501.03|4502|4501.4|4501.5|4500.9|105
1643708620000|2022-02-01 09:43:40|4501.38|4500.78|4499.38|4498.78|4501.38|4500.78|4499.25|4498.65|139
1643708630000|2022-02-01 09:43:50|4499.13|4498.53|4496.63|4496.03|4499.13|4498.53|4496.63|4496.03|355
1643708640000|2022-02-01 09:44:00|4496.5|4495.9|4496.38|4495.78|4496.75|4496.15|4495.38|4494.78|384
1643708650000|2022-02-01 09:44:10|4496.88|4496.28|4497.5|4496.9|4497.63|4497.03|4496.63|4496.03|88
1643708660000|2022-02-01 09:44:20|4497.88|4497.28|4498.38|4497.78|4498.63|4498.03|4497.25|4496.65|111
1643708670000|2022-02-01 09:44:30|4498.88|4498.28|4499.13|4498.53|4499.25|4498.65|4498.88|4498.28|101
1643708680000|2022-02-01 09:44:40|4499.38|4498.78|4499.5|4498.9|4499.63|4499.03|4498.88|4498.28|99
1643708690000|2022-02-01 09:44:50|4499.38|4498.78|4499.63|4499.03|4499.63|4499.03|4498.88|4498.28|127
1643708700000|2022-02-01 09:45:00|4499.88|4499.28|4500.63|4500.03|4500.88|4500.28|4499.88|4499.28|87
1643708710000|2022-02-01 09:45:10|4500.5|4499.9|4500.63|4500.03|4500.63|4500.03|4500.13|4499.53|116
1643708720000|2022-02-01 09:45:20|4500.5|4499.9|4500.5|4499.9|4500.63|4500.03|4500.13|4499.53|58
1643708730000|2022-02-01 09:45:30|4500.38|4499.78|4500.25|4499.65|4500.5|4499.9|4500.25|4499.65|27
1643708740000|2022-02-01 09:45:40|4500.38|4499.78|4501|4500.4|4501.25|4500.65|4500.38|4499.78|32
1643708750000|2022-02-01 09:45:50|4501.13|4500.53|4501.13|4500.53|4501.25|4500.65|4500.88|4500.28|20
1643708760000|2022-02-01 09:46:00|4500.88|4500.28|4500.88|4500.28|4501.13|4500.53|4500.88|4500.28|7
1643708770000|2022-02-01 09:46:10|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.38|4499.78|30
1643708780000|2022-02-01 09:46:20|4500.5|4499.9|4499.88|4499.28|4500.5|4499.9|4499.75|4499.15|30
1643708790000|2022-02-01 09:46:30|4499.63|4499.03|4499.88|4499.28|4500|4499.4|4499.63|4499.03|31
1643708800000|2022-02-01 09:46:40|4499.13|4498.53|4498|4497.4|4499.13|4498.53|4498|4497.4|93
1643708810000|2022-02-01 09:46:50|4498.13|4497.53|4498.63|4498.03|4498.63|4498.03|4498|4497.4|37
1643708820000|2022-02-01 09:47:00|4498.13|4497.53|4498.38|4497.78|4498.5|4497.9|4498.13|4497.53|23
1643708830000|2022-02-01 09:47:10|4498.63|4498.03|4498.63|4498.03|4499.25|4498.65|4498.63|4498.03|32
1643708840000|2022-02-01 09:47:20|4498.75|4498.15|4498.5|4497.9|4498.88|4498.28|4498.38|4497.78|8
1643708850000|2022-02-01 09:47:30|4498.63|4498.03|4496.75|4496.15|4498.63|4498.03|4496.75|4496.15|52
1643708860000|2022-02-01 09:47:40|4496.88|4496.28|4496.38|4495.78|4497|4496.4|4496.38|4495.78|104
1643708870000|2022-02-01 09:47:50|4496.13|4495.53|4495.38|4494.78|4496.13|4495.53|4495.38|4494.78|112
1643708880000|2022-02-01 09:48:00|4495.63|4495.03|4495.63|4495.03|4495.88|4495.28|4495.38|4494.78|68
1643708890000|2022-02-01 09:48:10|4495.38|4494.78|4495.38|4494.78|4495.5|4494.9|4494.88|4494.28|124
1643708900000|2022-02-01 09:48:20|4495.88|4495.28|4496.38|4495.78|4496.88|4496.28|4495.88|4495.28|132
1643708910000|2022-02-01 09:48:30|4496.5|4495.9|4495.75|4495.15|4496.5|4495.9|4495.75|4495.15|81
1643708920000|2022-02-01 09:48:40|4495.88|4495.28|4495.38|4494.78|4495.88|4495.28|4495.13|4494.53|62
1643708930000|2022-02-01 09:48:50|4496.13|4495.53|4494.88|4494.28|4496.13|4495.53|4494.88|4494.28|128
1643708940000|2022-02-01 09:49:00|4495.13|4494.53|4493.13|4492.53|4495.13|4494.53|4493.13|4492.53|993
1643708950000|2022-02-01 09:49:10|4493.38|4492.78|4493.13|4492.53|4493.38|4492.78|4492.88|4492.28|198
1643708960000|2022-02-01 09:49:20|4492.88|4492.28|4493.13|4492.53|4494.13|4493.53|4492.75|4492.15|472
1643708970000|2022-02-01 09:49:30|4493|4492.4|4493.38|4492.78|4493.63|4493.03|4492.88|4492.28|93
1643708980000|2022-02-01 09:49:40|||||||||115
1643708990000|2022-02-01 09:49:50|4493.63|4493.03|4494.63|4494.03|4494.63|4494.03|4493.63|4493.03|162
1643709000000|2022-02-01 09:50:00|4494.38|4493.78|4494.88|4494.28|4494.88|4494.28|4494.38|4493.78|142
1643709010000|2022-02-01 09:50:10|4494.38|4493.78|4493.63|4493.03|4494.38|4493.78|4493.63|4493.03|108
1643709020000|2022-02-01 09:50:20|4493.88|4493.28|4493.38|4492.78|4493.88|4493.28|4493.38|4492.78|48
1643709030000|2022-02-01 09:50:30|4492.88|4492.28|4493.13|4492.53|4493.13|4492.53|4491.88|4491.28|180
1643709040000|2022-02-01 09:50:40|4493.38|4492.78|4493.13|4492.53|4493.63|4493.03|4493.13|4492.53|134
1643709050000|2022-02-01 09:50:50|4493.38|4492.78|4493.38|4492.78|4493.63|4493.03|4493.13|4492.53|48
1643709060000|2022-02-01 09:51:00|4493.63|4493.03|4492.63|4492.03|4493.75|4493.15|4492.63|4492.03|31
1643709070000|2022-02-01 09:51:10|4492.88|4492.28|4492.75|4492.15|4493.13|4492.53|4492.63|4492.03|46
1643709080000|2022-02-01 09:51:20|4492.63|4492.03|4492.88|4492.28|4492.88|4492.28|4491.63|4491.03|186
1643709090000|2022-02-01 09:51:30|4493.13|4492.53|4493.88|4493.28|4493.88|4493.28|4492.88|4492.28|126
1643709100000|2022-02-01 09:51:40|4493.75|4493.15|4494.13|4493.53|4494.13|4493.53|4493.63|4493.03|39
1643709110000|2022-02-01 09:51:50|4494.5|4493.9|4495.5|4494.9|4495.63|4495.03|4494.5|4493.9|217
1643709120000|2022-02-01 09:52:00|4495.13|4494.53|4495.25|4494.65|4495.38|4494.78|4494.88|4494.28|54
1643709130000|2022-02-01 09:52:10|4495.38|4494.78|4495.88|4495.28|4496.13|4495.53|4495.13|4494.53|102
1643709140000|2022-02-01 09:52:20|4496.13|4495.53|4495.38|4494.78|4496.13|4495.53|4495.38|4494.78|45
1643709150000|2022-02-01 09:52:30|4495.5|4494.9|4497.38|4496.78|4497.88|4497.28|4495.5|4494.9|218
1643709160000|2022-02-01 09:52:40|4497.13|4496.53|4497.25|4496.65|4497.63|4497.03|4497|4496.4|132
1643709170000|2022-02-01 09:52:50|4497.38|4496.78|4497.88|4497.28|4497.88|4497.28|4497.13|4496.53|92
1643709180000|2022-02-01 09:53:00|4497.63|4497.03|4496.13|4495.53|4497.88|4497.28|4496.13|4495.53|80
1643709190000|2022-02-01 09:53:10|4496.25|4495.65|4496|4495.4|4496.25|4495.65|4495.75|4495.15|22
1643709200000|2022-02-01 09:53:20|4495.88|4495.28|4495.38|4494.78|4496.13|4495.53|4495.38|4494.78|28
1643709210000|2022-02-01 09:53:30|4495.25|4494.65|4496.5|4495.9|4496.63|4496.03|4495.13|4494.53|50
1643709220000|2022-02-01 09:53:40|4496.38|4495.78|4496.88|4496.28|4496.88|4496.28|4496.13|4495.53|22
1643709230000|2022-02-01 09:53:50|4497.13|4496.53|4497.38|4496.78|4497.38|4496.78|4496.63|4496.03|65
1643709240000|2022-02-01 09:54:00|4497.63|4497.03|4497|4496.4|4497.63|4497.03|4496.88|4496.28|157
1643709250000|2022-02-01 09:54:10|4497.13|4496.53|4497.63|4497.03|4497.63|4497.03|4496.88|4496.28|23
1643709260000|2022-02-01 09:54:20|4497.88|4497.28|4497.38|4496.78|4497.88|4497.28|4497.38|4496.78|88
1643709270000|2022-02-01 09:54:30|4497.63|4497.03|4497.38|4496.78|4497.63|4497.03|4497.38|4496.78|37
1643709280000|2022-02-01 09:54:40|4497.5|4496.9|4497.63|4497.03|4497.88|4497.28|4497.38|4496.78|20
1643709290000|2022-02-01 09:54:50|4497.5|4496.9|4496.38|4495.78|4497.63|4497.03|4496.38|4495.78|46
1643709300000|2022-02-01 09:55:00|4496.13|4495.53|4497.25|4496.65|4497.25|4496.65|4495.88|4495.28|55
1643709310000|2022-02-01 09:55:10|4497.13|4496.53|4497.63|4497.03|4497.88|4497.28|4496.88|4496.28|25
1643709320000|2022-02-01 09:55:20|4497.75|4497.15|4497.88|4497.28|4497.88|4497.28|4497.63|4497.03|39
1643709330000|2022-02-01 09:55:30|4497.63|4497.03|4497.88|4497.28|4497.88|4497.28|4497.63|4497.03|28
1643709340000|2022-02-01 09:55:40|4498|4497.4|4498|4497.4|4498.25|4497.65|4497.88|4497.28|43
1643709350000|2022-02-01 09:55:50|4497.88|4497.28|4498.13|4497.53|4498.13|4497.53|4497.75|4497.15|14
1643709360000|2022-02-01 09:56:00|4497.75|4497.15|4497.88|4497.28|4497.88|4497.28|4497.75|4497.15|37
1643709370000|2022-02-01 09:56:10|4497.63|4497.03|4498.25|4497.65|4498.25|4497.65|4497.63|4497.03|50
1643709380000|2022-02-01 09:56:20|4498.13|4497.53|4498.13|4497.53|4498.25|4497.65|4497.88|4497.28|3
1643709390000|2022-02-01 09:56:30|4498|4497.4|4498.13|4497.53|4498.38|4497.78|4497.88|4497.28|35
1643709400000|2022-02-01 09:56:40|4498.25|4497.65|4499.63|4499.03|4499.63|4499.03|4498.25|4497.65|61
1643709410000|2022-02-01 09:56:50|4499.5|4498.9|4499.25|4498.65|4499.63|4499.03|4498.88|4498.28|50
1643709420000|2022-02-01 09:57:00|4499.38|4498.78|4498.88|4498.28|4499.5|4498.9|4498.88|4498.28|54
1643709430000|2022-02-01 09:57:10|4499.13|4498.53|4499.13|4498.53|4499.13|4498.53|4498.88|4498.28|32
1643709440000|2022-02-01 09:57:20|4499|4498.4|4497.88|4497.28|4499|4498.4|4497.63|4497.03|47
1643709450000|2022-02-01 09:57:30|4497.75|4497.15|4498.88|4498.28|4499.13|4498.53|4497.63|4497.03|84
1643709460000|2022-02-01 09:57:40|4499|4498.4|4498.88|4498.28|4499.13|4498.53|4498.88|4498.28|14
1643709470000|2022-02-01 09:57:50|4499.13|4498.53|4499.13|4498.53|4499.38|4498.78|4499.13|4498.53|36
1643709480000|2022-02-01 09:58:00|4499.25|4498.65|4500|4499.4|4500|4499.4|4499|4498.4|56
1643709490000|2022-02-01 09:58:10|4499.88|4499.28|4499.88|4499.28|4499.88|4499.28|4499.5|4498.9|50
1643709500000|2022-02-01 09:58:20|4500.13|4499.53|4499.63|4499.03|4500.25|4499.65|4499.63|4499.03|23
1643709510000|2022-02-01 09:58:30|4499.75|4499.15|4499.88|4499.28|4499.88|4499.28|4499.5|4498.9|42
1643709520000|2022-02-01 09:58:40|4499.5|4498.9|4499.13|4498.53|4499.63|4499.03|4498.88|4498.28|64
1643709530000|2022-02-01 09:58:50|4501.63|4501.03|4501.88|4501.28|4501.88|4501.28|4501.5|4500.9|432
1643709540000|2022-02-01 09:59:00|4502|4501.4|4502.88|4502.28|4502.88|4502.28|4501.88|4501.28|157
1643709550000|2022-02-01 09:59:10|4503|4502.4|4502.5|4501.9|4503|4502.4|4502.25|4501.65|132
1643709560000|2022-02-01 09:59:20|4502.63|4502.03|4502.25|4501.65|4502.63|4502.03|4501.88|4501.28|85
1643709570000|2022-02-01 09:59:30|4501.88|4501.28|4501.38|4500.78|4502|4501.4|4501.13|4500.53|296
1643709580000|2022-02-01 09:59:40|4501.13|4500.53|4501.75|4501.15|4502|4501.4|4501.13|4500.53|37
1643709590000|2022-02-01 09:59:50|4501.63|4501.03|4501.13|4500.53|4501.63|4501.03|4501.13|4500.53|21
1643709600000|2022-02-01 10:00:00|4500.88|4500.28|4501.38|4500.78|4501.5|4500.9|4500.75|4500.15|57
1643709610000|2022-02-01 10:00:10|4501.63|4501.03|4501.88|4501.28|4501.88|4501.28|4501.63|4501.03|52
1643709620000|2022-02-01 10:00:20|4501.63|4501.03|4502|4501.4|4502.13|4501.53|4501.63|4501.03|46
1643709630000|2022-02-01 10:00:30|4501.88|4501.28|4501.13|4500.53|4502|4501.4|4501.13|4500.53|27
1643709640000|2022-02-01 10:00:40|4501.38|4500.78|4500.88|4500.28|4501.38|4500.78|4500.63|4500.03|10
1643709650000|2022-02-01 10:00:50|4501|4500.4|4501.38|4500.78|4501.63|4501.03|4500.75|4500.15|33
1643709660000|2022-02-01 10:01:00|4501.13|4500.53|4500.38|4499.78|4501.13|4500.53|4500.38|4499.78|42
1643709670000|2022-02-01 10:01:10|4500.5|4499.9|4500.75|4500.15|4500.88|4500.28|4500.38|4499.78|45
1643709680000|2022-02-01 10:01:20|4500.63|4500.03|4500.88|4500.28|4500.88|4500.28|4500.5|4499.9|16
1643709690000|2022-02-01 10:01:30|4500.63|4500.03|4502.38|4501.78|4502.38|4501.78|4500.38|4499.78|116
1643709700000|2022-02-01 10:01:40|4502.13|4501.53|4501.88|4501.28|4502.13|4501.53|4501.88|4501.28|27
1643709710000|2022-02-01 10:01:50|4501.63|4501.03|4501.13|4500.53|4501.63|4501.03|4500.88|4500.28|19
1643709720000|2022-02-01 10:02:00|4501.25|4500.65|4501.13|4500.53|4501.25|4500.65|4500.75|4500.15|27
1643709730000|2022-02-01 10:02:10|4501.38|4500.78|4500.38|4499.78|4501.38|4500.78|4500.38|4499.78|41
1643709740000|2022-02-01 10:02:20|4500.63|4500.03|4500.25|4499.65|4500.63|4500.03|4499.38|4498.78|95
1643709750000|2022-02-01 10:02:30|4499.88|4499.28|4499.63|4499.03|4500.13|4499.53|4499.63|4499.03|36
1643709760000|2022-02-01 10:02:40|4500.13|4499.53|4501.88|4501.28|4501.88|4501.28|4500.13|4499.53|55
1643709770000|2022-02-01 10:02:50|4502|4501.4|4502.75|4502.15|4502.75|4502.15|4501.88|4501.28|29
1643709780000|2022-02-01 10:03:00|4502.88|4502.28|4503.38|4502.78|4503.75|4503.15|4502.88|4502.28|123
1643709790000|2022-02-01 10:03:10|4503.25|4502.65|4503.38|4502.78|4503.38|4502.78|4502.88|4502.28|65
1643709800000|2022-02-01 10:03:20|4503.25|4502.65|4503.88|4503.28|4503.88|4503.28|4503.13|4502.53|157
1643709810000|2022-02-01 10:03:30|4503.63|4503.03|4503.25|4502.65|4503.63|4503.03|4503.13|4502.53|54
1643709820000|2022-02-01 10:03:40|4503.38|4502.78|4503.38|4502.78|4503.38|4502.78|4502.75|4502.15|45
1643709830000|2022-02-01 10:03:50|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|4502.88|4502.28|41
1643709840000|2022-02-01 10:04:00|4502.88|4502.28|4502.88|4502.28|4503|4502.4|4502.63|4502.03|59
1643709850000|2022-02-01 10:04:10|4503.13|4502.53|4504.13|4503.53|4504.13|4503.53|4502.88|4502.28|75
1643709860000|2022-02-01 10:04:20|4503.88|4503.28|4505.25|4504.65|4505.38|4504.78|4503.88|4503.28|211
1643709870000|2022-02-01 10:04:30|4505.13|4504.53|4505.63|4505.03|4505.88|4505.28|4505.13|4504.53|160
1643709880000|2022-02-01 10:04:40|4504.88|4504.28|4505.25|4504.65|4505.38|4504.78|4504.88|4504.28|137
1643709890000|2022-02-01 10:04:50|4505.38|4504.78|4505.5|4504.9|4505.63|4505.03|4505.13|4504.53|37
1643709900000|2022-02-01 10:05:00|4505.38|4504.78|4505.38|4504.78|4506.13|4505.53|4505.38|4504.78|50
1643709910000|2022-02-01 10:05:10|4505.63|4505.03|4505.5|4504.9|4506|4505.4|4505.38|4504.78|50
1643709920000|2022-02-01 10:05:20|4505.63|4505.03|4505.38|4504.78|4505.63|4505.03|4505.13|4504.53|33
1643709930000|2022-02-01 10:05:30|4505.25|4504.65|4506.63|4506.03|4506.63|4506.03|4505.25|4504.65|70
1643709940000|2022-02-01 10:05:40|4506.75|4506.15|4506.63|4506.03|4506.88|4506.28|4506.38|4505.78|61
1643709950000|2022-02-01 10:05:50|4506.38|4505.78|4506.63|4506.03|4506.63|4506.03|4506.13|4505.53|50
1643709960000|2022-02-01 10:06:00|4506.88|4506.28|4506.63|4506.03|4506.88|4506.28|4506.25|4505.65|23
1643709970000|2022-02-01 10:06:10|4506.5|4505.9|4506.88|4506.28|4507|4506.4|4506.38|4505.78|39
1643709980000|2022-02-01 10:06:20|4507|4506.4|4506.63|4506.03|4507.13|4506.53|4506.63|4506.03|33
1643709990000|2022-02-01 10:06:30|4506.38|4505.78|4506.13|4505.53|4506.38|4505.78|4505.38|4504.78|77
1643710000000|2022-02-01 10:06:40|4505.88|4505.28|4505.63|4505.03|4506.13|4505.53|4505.63|4505.03|22
1643710010000|2022-02-01 10:06:50|4505.75|4505.15|4505.88|4505.28|4506.13|4505.53|4505.38|4504.78|92
1643710020000|2022-02-01 10:07:00|4505.75|4505.15|4506.38|4505.78|4506.38|4505.78|4505.75|4505.15|23
1643710030000|2022-02-01 10:07:10|4507.13|4506.53|4507.13|4506.53|4507.38|4506.78|4507.13|4506.53|196
1643710040000|2022-02-01 10:07:20|4507.38|4506.78|4506.88|4506.28|4507.38|4506.78|4506.63|4506.03|369
1643710050000|2022-02-01 10:07:30|4506.63|4506.03|4506.63|4506.03|4506.88|4506.28|4506.38|4505.78|62
1643710060000|2022-02-01 10:07:40|4506.38|4505.78|4505.63|4505.03|4506.63|4506.03|4505.63|4505.03|23
1643710070000|2022-02-01 10:07:50|4505.5|4504.9|4505.25|4504.65|4505.88|4505.28|4505.25|4504.65|41
1643710080000|2022-02-01 10:08:00|4505.38|4504.78|4505.63|4505.03|4506|4505.4|4505.13|4504.53|47
1643710090000|2022-02-01 10:08:10|4505.75|4505.15|4505.38|4504.78|4505.75|4505.15|4505.25|4504.65|26
1643710100000|2022-02-01 10:08:20|4505.25|4504.65|4505.13|4504.53|4505.38|4504.78|4505.13|4504.53|17
1643710110000|2022-02-01 10:08:30|4505.25|4504.65|4505.13|4504.53|4505.38|4504.78|4504.63|4504.03|63
1643710120000|2022-02-01 10:08:40|4505.25|4504.65|4505.88|4505.28|4506.13|4505.53|4505.25|4504.65|64
1643710130000|2022-02-01 10:08:50|4505.75|4505.15|4506.25|4505.65|4506.75|4506.15|4505.75|4505.15|29
1643710140000|2022-02-01 10:09:00|4506.38|4505.78|4505.88|4505.28|4506.38|4505.78|4505.38|4504.78|46
1643710150000|2022-02-01 10:09:10|4505.5|4504.9|4505.63|4505.03|4505.75|4505.15|4505.25|4504.65|10
1643710160000|2022-02-01 10:09:20|4505.75|4505.15|4505.88|4505.28|4506.13|4505.53|4505.38|4504.78|25
1643710170000|2022-02-01 10:09:30|4506.13|4505.53|4505.88|4505.28|4506.13|4505.53|4505.88|4505.28|15
1643710180000|2022-02-01 10:09:40|||||||||24
1643710190000|2022-02-01 10:09:50|4506|4505.4|4506.13|4505.53|4507.13|4506.53|4506|4505.4|246
1643710200000|2022-02-01 10:10:00|4505.88|4505.28|4505.88|4505.28|4506|4505.4|4505.38|4504.78|44
1643710210000|2022-02-01 10:10:10|4505.63|4505.03|4505.75|4505.15|4505.88|4505.28|4505.5|4504.9|11
1643710220000|2022-02-01 10:10:20|4505.88|4505.28|4505.75|4505.15|4505.88|4505.28|4505.63|4505.03|3
1643710230000|2022-02-01 10:10:30|4505.13|4504.53|4505.63|4505.03|4505.88|4505.28|4505.13|4504.53|55
1643710240000|2022-02-01 10:10:40|4505.38|4504.78|4505|4504.4|4505.38|4504.78|4504.88|4504.28|14
1643710250000|2022-02-01 10:10:50|4504.88|4504.28|4505.63|4505.03|4505.88|4505.28|4504.88|4504.28|29
1643710260000|2022-02-01 10:11:00|4505.88|4505.28|4505.88|4505.28|4506.13|4505.53|4505.63|4505.03|17
1643710270000|2022-02-01 10:11:10|4506.13|4505.53|4506.75|4506.15|4507.13|4506.53|4506.13|4505.53|38
1643710280000|2022-02-01 10:11:20|4506.63|4506.03|4506.38|4505.78|4506.75|4506.15|4506.38|4505.78|19
1643710290000|2022-02-01 10:11:30|4506|4505.4|4506.38|4505.78|4506.5|4505.9|4505.75|4505.15|34
1643710300000|2022-02-01 10:11:40|4506.13|4505.53|4505.38|4504.78|4506.13|4505.53|4505.13|4504.53|23
1643710310000|2022-02-01 10:11:50|4505.25|4504.65|4505.13|4504.53|4505.38|4504.78|4505.13|4504.53|11
1643710320000|2022-02-01 10:12:00|4505.38|4504.78|4505.13|4504.53|4505.38|4504.78|4504.63|4504.03|99
1643710330000|2022-02-01 10:12:10|4505|4504.4|4504.75|4504.15|4505.13|4504.53|4504.75|4504.15|13
1643710340000|2022-02-01 10:12:20|4504.63|4504.03|4504.38|4503.78|4504.63|4504.03|4504.25|4503.65|34
1643710350000|2022-02-01 10:12:30|4504.63|4504.03|4504.38|4503.78|4504.63|4504.03|4504.13|4503.53|124
1643710360000|2022-02-01 10:12:40|4504.13|4503.53|4504.38|4503.78|4504.38|4503.78|4504.13|4503.53|24
1643710370000|2022-02-01 10:12:50|4504.13|4503.53|4503.88|4503.28|4504.38|4503.78|4503.63|4503.03|81
1643710380000|2022-02-01 10:13:00|4503.75|4503.15|4503.88|4503.28|4503.88|4503.28|4503.63|4503.03|17
1643710390000|2022-02-01 10:13:10|4504.5|4503.9|4504.5|4503.9|4504.75|4504.15|4504.38|4503.78|118
1643710400000|2022-02-01 10:13:20|4504.38|4503.78|4504.25|4503.65|4504.38|4503.78|4504.25|4503.65|18
1643710410000|2022-02-01 10:13:30|4504.13|4503.53|4503.63|4503.03|4504.13|4503.53|4503.38|4502.78|71
1643710420000|2022-02-01 10:13:40|4503.5|4502.9|4502.88|4502.28|4503.5|4502.9|4502.88|4502.28|60
1643710430000|2022-02-01 10:13:50|4502.63|4502.03|4502.63|4502.03|4502.88|4502.28|4502.63|4502.03|44
1643710440000|2022-02-01 10:14:00|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|4502.38|4501.78|58
1643710450000|2022-02-01 10:14:10|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|4502.88|4502.28|46
1643710460000|2022-02-01 10:14:20|4503|4502.4|4502.88|4502.28|4503.38|4502.78|4502.88|4502.28|15
1643710470000|2022-02-01 10:14:30|4503.13|4502.53|4503.38|4502.78|4503.38|4502.78|4503.13|4502.53|60
1643710480000|2022-02-01 10:14:40|4503.63|4503.03|4503.63|4503.03|4503.88|4503.28|4503.63|4503.03|18
1643710490000|2022-02-01 10:14:50|4503.88|4503.28|4504.38|4503.78|4504.38|4503.78|4503.63|4503.03|25
1643710500000|2022-02-01 10:15:00|4504.5|4503.9|4504.38|4503.78|4504.75|4504.15|4504.38|4503.78|90
1643710510000|2022-02-01 10:15:10|4504.63|4504.03|4504.63|4504.03|4504.63|4504.03|4504.5|4503.9|27
1643710520000|2022-02-01 10:15:20|4504.75|4504.15|4505.13|4504.53|4505.13|4504.53|4504.75|4504.15|17
1643710530000|2022-02-01 10:15:30|4504.88|4504.28|4505.25|4504.65|4505.38|4504.78|4504.88|4504.28|29
1643710540000|2022-02-01 10:15:40|4505.13|4504.53|4506.13|4505.53|4506.13|4505.53|4505.13|4504.53|56
1643710550000|2022-02-01 10:15:50|4505.88|4505.28|4506.13|4505.53|4506.13|4505.53|4505.88|4505.28|34
1643710560000|2022-02-01 10:16:00|4505.63|4505.03|4505.88|4505.28|4505.88|4505.28|4505.63|4505.03|55
1643710570000|2022-02-01 10:16:10|4506.13|4505.53|4505.88|4505.28|4506.38|4505.78|4505.88|4505.28|22
1643710580000|2022-02-01 10:16:20|4505.63|4505.03|4505.38|4504.78|4505.88|4505.28|4505.13|4504.53|106
1643710590000|2022-02-01 10:16:30|4505.13|4504.53|4505.13|4504.53|4505.13|4504.53|4505.13|4504.53|30
1643710600000|2022-02-01 10:16:40|4504.88|4504.28|4504.63|4504.03|4504.88|4504.28|4504.63|4504.03|71
1643710610000|2022-02-01 10:16:50|4503.75|4503.15|4503.5|4502.9|4503.88|4503.28|4503.38|4502.78|40
1643710620000|2022-02-01 10:17:00|4503.63|4503.03|4502.63|4502.03|4503.63|4503.03|4502.63|4502.03|66
1643710630000|2022-02-01 10:17:10|4502.25|4501.65|4502.63|4502.03|4502.63|4502.03|4502.25|4501.65|97
1643710640000|2022-02-01 10:17:20|4502.5|4501.9|4502.63|4502.03|4502.63|4502.03|4502.38|4501.78|21
1643710650000|2022-02-01 10:17:30|4502.5|4501.9|4501.5|4500.9|4502.5|4501.9|4501.38|4500.78|170
1643710660000|2022-02-01 10:17:40|4501.63|4501.03|4501.13|4500.53|4501.63|4501.03|4501.13|4500.53|72
1643710670000|2022-02-01 10:17:50|4501.25|4500.65|4501.5|4500.9|4501.63|4501.03|4501.13|4500.53|62
1643710680000|2022-02-01 10:18:00|4501.63|4501.03|4501.38|4500.78|4501.63|4501.03|4501.13|4500.53|19
1643710690000|2022-02-01 10:18:10|4501.13|4500.53|4501.5|4500.9|4501.5|4500.9|4501.13|4500.53|42
1643710700000|2022-02-01 10:18:20|4501.63|4501.03|4502.13|4501.53|4502.63|4502.03|4501.63|4501.03|77
1643710710000|2022-02-01 10:18:30|4502.38|4501.78|4501.38|4500.78|4502.38|4501.78|4501.38|4500.78|47
1643710720000|2022-02-01 10:18:40|4501.63|4501.03|4501.88|4501.28|4501.88|4501.28|4501.38|4500.78|40
1643710730000|2022-02-01 10:18:50|4501.63|4501.03|4501.13|4500.53|4501.63|4501.03|4501.13|4500.53|30
1643710740000|2022-02-01 10:19:00|4501.38|4500.78|4502|4501.4|4502.25|4501.65|4501.38|4500.78|53
1643710750000|2022-02-01 10:19:10|4502.13|4501.53|4501.88|4501.28|4502.38|4501.78|4501.88|4501.28|34
1643710760000|2022-02-01 10:19:20|4501.75|4501.15|4502.13|4501.53|4502.13|4501.53|4501.63|4501.03|40
1643710770000|2022-02-01 10:19:30|4501.88|4501.28|4501.5|4500.9|4501.88|4501.28|4501.38|4500.78|72
1643710780000|2022-02-01 10:19:40|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.38|4500.78|25
1643710790000|2022-02-01 10:19:50|4501.5|4500.9|4502.13|4501.53|4502.13|4501.53|4501.38|4500.78|21
1643710800000|2022-02-01 10:20:00|4502.38|4501.78|4502.63|4502.03|4502.63|4502.03|4502|4501.4|46
1643710810000|2022-02-01 10:20:10|4502.88|4502.28|4502.63|4502.03|4503.13|4502.53|4502.63|4502.03|40
1643710820000|2022-02-01 10:20:20|4503.13|4502.53|4503.13|4502.53|4503.38|4502.78|4503.13|4502.53|15
1643710830000|2022-02-01 10:20:30|4502.88|4502.28|4502.5|4501.9|4502.88|4502.28|4502.5|4501.9|47
1643710840000|2022-02-01 10:20:40|4502.63|4502.03|4502.13|4501.53|4502.63|4502.03|4502|4501.4|31
1643710850000|2022-02-01 10:20:50|4501.88|4501.28|4501.75|4501.15|4501.88|4501.28|4501.75|4501.15|34
1643710860000|2022-02-01 10:21:00|4501.88|4501.28|4502.38|4501.78|4502.63|4502.03|4501.88|4501.28|47
1643710870000|2022-02-01 10:21:10|4502.13|4501.53|4500.38|4499.78|4502.13|4501.53|4500.13|4499.53|132
1643710880000|2022-02-01 10:21:20|4500.25|4499.65|4500.25|4499.65|4500.38|4499.78|4500.13|4499.53|62
1643710890000|2022-02-01 10:21:30|4500|4499.4|4500.13|4499.53|4500.25|4499.65|4499.88|4499.28|60
1643710900000|2022-02-01 10:21:40|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|4500.13|4499.53|13
1643710910000|2022-02-01 10:21:50|4500.25|4499.65|4500.13|4499.53|4500.38|4499.78|4500.13|4499.53|8
1643710920000|2022-02-01 10:22:00|4500.38|4499.78|4500.88|4500.28|4500.88|4500.28|4500.38|4499.78|15
1643710930000|2022-02-01 10:22:10|4500.63|4500.03|4501.13|4500.53|4501.13|4500.53|4500.63|4500.03|25
1643710940000|2022-02-01 10:22:20|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4500.88|4500.28|21
1643710950000|2022-02-01 10:22:30|4501.63|4501.03|4501.38|4500.78|4501.63|4501.03|4501.38|4500.78|26
1643710960000|2022-02-01 10:22:40|4500.88|4500.28|4500.88|4500.28|4500.88|4500.28|4500.75|4500.15|12
1643710970000|2022-02-01 10:22:50|4500.75|4500.15|4501.13|4500.53|4501.13|4500.53|4500.75|4500.15|19
1643710980000|2022-02-01 10:23:00|4501|4500.4|4501.13|4500.53|4501.13|4500.53|4501|4500.4|5
1643710990000|2022-02-01 10:23:10|4501.38|4500.78|4502.13|4501.53|4502.63|4502.03|4501.25|4500.65|82
1643711000000|2022-02-01 10:23:20|4502.25|4501.65|4502.13|4501.53|4502.38|4501.78|4502|4501.4|21
1643711010000|2022-02-01 10:23:30|4501.88|4501.28|4500.63|4500.03|4501.88|4501.28|4500.5|4499.9|60
1643711020000|2022-02-01 10:23:40|4500.38|4499.78|4500.13|4499.53|4500.38|4499.78|4499.88|4499.28|38
1643711030000|2022-02-01 10:23:50|4500.25|4499.65|4500.5|4499.9|4500.5|4499.9|4500.13|4499.53|18
1643711040000|2022-02-01 10:24:00|4500.63|4500.03|4500.63|4500.03|4501.13|4500.53|4500.63|4500.03|28
1643711050000|2022-02-01 10:24:10|4500.75|4500.15|4501.63|4501.03|4501.63|4501.03|4500.63|4500.03|14
1643711060000|2022-02-01 10:24:20|4501.25|4500.65|4501.13|4500.53|4501.38|4500.78|4500.63|4500.03|75
1643711070000|2022-02-01 10:24:30|4500.88|4500.28|4500.88|4500.28|4501.38|4500.78|4500.63|4500.03|61
1643711080000|2022-02-01 10:24:40|4500.75|4500.15|4501.13|4500.53|4501.13|4500.53|4500.63|4500.03|9
1643711090000|2022-02-01 10:24:50|4500.88|4500.28|4501.5|4500.9|4501.5|4500.9|4500.88|4500.28|26
1643711100000|2022-02-01 10:25:00|4501.63|4501.03|4501.88|4501.28|4502.38|4501.78|4501.63|4501.03|24
1643711110000|2022-02-01 10:25:10|4501.63|4501.03|4502.38|4501.78|4502.38|4501.78|4501.63|4501.03|30
1643711120000|2022-02-01 10:25:20|4502.5|4501.9|4502.38|4501.78|4502.63|4502.03|4502.38|4501.78|31
1643711130000|2022-02-01 10:25:30|4502.13|4501.53|4502.75|4502.15|4502.75|4502.15|4502.13|4501.53|83
1643711140000|2022-02-01 10:25:40|4502.88|4502.28|4503.13|4502.53|4503.13|4502.53|4502.75|4502.15|15
1643711150000|2022-02-01 10:25:50|4502.88|4502.28|4502.63|4502.03|4503.13|4502.53|4502.5|4501.9|34
1643711160000|2022-02-01 10:26:00|4502.5|4501.9|4503.38|4502.78|4503.63|4503.03|4502.5|4501.9|53
1643711170000|2022-02-01 10:26:10|4503.63|4503.03|4503.38|4502.78|4503.75|4503.15|4503.38|4502.78|36
1643711180000|2022-02-01 10:26:20|4503.5|4502.9|4503.75|4503.15|4503.75|4503.15|4503.38|4502.78|30
1643711190000|2022-02-01 10:26:30|4503.88|4503.28|4503.38|4502.78|4503.88|4503.28|4503.13|4502.53|37
1643711200000|2022-02-01 10:26:40|4503.25|4502.65|4503.5|4502.9|4503.63|4503.03|4503.25|4502.65|6
1643711210000|2022-02-01 10:26:50|4503.38|4502.78|4503.88|4503.28|4503.88|4503.28|4503.38|4502.78|7
1643711220000|2022-02-01 10:27:00|4504.13|4503.53|4503.63|4503.03|4504.38|4503.78|4503.63|4503.03|52
1643711230000|2022-02-01 10:27:10|4503.5|4502.9|4503.63|4503.03|4503.63|4503.03|4503.38|4502.78|21
1643711240000|2022-02-01 10:27:20|4503.38|4502.78|4502.75|4502.15|4503.38|4502.78|4502.75|4502.15|53
1643711250000|2022-02-01 10:27:30|4502.38|4501.78|4502.88|4502.28|4502.88|4502.28|4502.13|4501.53|68
1643711260000|2022-02-01 10:27:40|4502.75|4502.15|4502.63|4502.03|4502.88|4502.28|4502.63|4502.03|14
1643711270000|2022-02-01 10:27:50|4502.88|4502.28|4503.25|4502.65|4503.25|4502.65|4502.88|4502.28|15
1643711280000|2022-02-01 10:28:00|4503.13|4502.53|4502.13|4501.53|4503.13|4502.53|4502.13|4501.53|70
1643711290000|2022-02-01 10:28:10|4502.38|4501.78|4502.63|4502.03|4502.63|4502.03|4502.38|4501.78|17
1643711300000|2022-02-01 10:28:20|4502.38|4501.78|4502.63|4502.03|4502.63|4502.03|4502.38|4501.78|4
1643711310000|2022-02-01 10:28:30|4502.38|4501.78|4503.63|4503.03|4503.88|4503.28|4502.38|4501.78|47
1643711320000|2022-02-01 10:28:40|4503.88|4503.28|4503.38|4502.78|4503.88|4503.28|4503.38|4502.78|23
1643711330000|2022-02-01 10:28:50|4503.5|4502.9|4503.13|4502.53|4503.5|4502.9|4503.13|4502.53|10
1643711340000|2022-02-01 10:29:00|4502.88|4502.28|4503.38|4502.78|4503.38|4502.78|4502.88|4502.28|9
1643711350000|2022-02-01 10:29:10|4504.13|4503.53|4503.63|4503.03|4504.13|4503.53|4503.63|4503.03|91
1643711360000|2022-02-01 10:29:20|4503.5|4502.9|4503.38|4502.78|4503.5|4502.9|4503.13|4502.53|9
1643711370000|2022-02-01 10:29:30|4503.63|4503.03|4503.38|4502.78|4503.63|4503.03|4503.38|4502.78|20
1643711380000|2022-02-01 10:29:40|4503.5|4502.9|4503.88|4503.28|4503.88|4503.28|4503.5|4502.9|7
1643711390000|2022-02-01 10:29:50|4503.63|4503.03|4503.13|4502.53|4503.63|4503.03|4503.13|4502.53|12
1643711400000|2022-02-01 10:30:00|4502.88|4502.28|4500.75|4500.15|4502.88|4502.28|4500.75|4500.15|134
1643711410000|2022-02-01 10:30:10|4500.63|4500.03|4500|4499.4|4500.88|4500.28|4499.88|4499.28|42
1643711420000|2022-02-01 10:30:20|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|4500.13|4499.53|24
1643711430000|2022-02-01 10:30:30|4500.25|4499.65|4500.88|4500.28|4500.88|4500.28|4499.88|4499.28|87
1643711440000|2022-02-01 10:30:40|4501.13|4500.53|4501.25|4500.65|4501.5|4500.9|4501.13|4500.53|41
1643711450000|2022-02-01 10:30:50|4501.38|4500.78|4501.13|4500.53|4501.38|4500.78|4500.75|4500.15|7
1643711460000|2022-02-01 10:31:00|4501.38|4500.78|4501.13|4500.53|4501.38|4500.78|4500.88|4500.28|22
1643711470000|2022-02-01 10:31:10|4501.25|4500.65|4501.63|4501.03|4501.63|4501.03|4501.25|4500.65|15
1643711480000|2022-02-01 10:31:20|4501.88|4501.28|4502.13|4501.53|4502.38|4501.78|4501.88|4501.28|33
1643711490000|2022-02-01 10:31:30|4502.25|4501.65|4503.13|4502.53|4503.13|4502.53|4501.88|4501.28|44
1643711500000|2022-02-01 10:31:40|4502.88|4502.28|4502.88|4502.28|4502.88|4502.28|4502.63|4502.03|32
1643711510000|2022-02-01 10:31:50|4502.63|4502.03|4502.63|4502.03|4503.13|4502.53|4502.63|4502.03|61
1643711520000|2022-02-01 10:32:00|4502.5|4501.9|4503.13|4502.53|4503.38|4502.78|4502.5|4501.9|15
1643711530000|2022-02-01 10:32:10|4503|4502.4|4503.38|4502.78|4503.38|4502.78|4502.88|4502.28|12
1643711540000|2022-02-01 10:32:20|4503.13|4502.53|4503.63|4503.03|4503.63|4503.03|4503.13|4502.53|16
1643711550000|2022-02-01 10:32:30|4503.88|4503.28|4504.13|4503.53|4504.13|4503.53|4503.63|4503.03|37
1643711560000|2022-02-01 10:32:40|4504.38|4503.78|4504.38|4503.78|4504.38|4503.78|4504.13|4503.53|40
1643711570000|2022-02-01 10:32:50|4504.5|4503.9|4503.88|4503.28|4504.5|4503.9|4503.75|4503.15|68
1643711580000|2022-02-01 10:33:00|4504.13|4503.53|4503.63|4503.03|4504.13|4503.53|4503.63|4503.03|29
1643711590000|2022-02-01 10:33:10|4503.75|4503.15|4503.5|4502.9|4503.75|4503.15|4503.38|4502.78|5
1643711600000|2022-02-01 10:33:20|4503.63|4503.03|4503.75|4503.15|4503.88|4503.28|4503.5|4502.9|4
1643711610000|2022-02-01 10:33:30|4503.5|4502.9|4504.13|4503.53|4504.38|4503.78|4503.5|4502.9|87
1643711620000|2022-02-01 10:33:40|4504.38|4503.78|4504.13|4503.53|4504.38|4503.78|4504.13|4503.53|11
1643711630000|2022-02-01 10:33:50|4504.38|4503.78|4504.38|4503.78|4504.5|4503.9|4504.13|4503.53|31
1643711640000|2022-02-01 10:34:00|4504.5|4503.9|4504.63|4504.03|4504.88|4504.28|4504.38|4503.78|78
1643711650000|2022-02-01 10:34:10|4504.5|4503.9|4504.88|4504.28|4504.88|4504.28|4504.13|4503.53|96
1643711660000|2022-02-01 10:34:20|4505.13|4504.53|4504.63|4504.03|4505.13|4504.53|4504.63|4504.03|25
1643711670000|2022-02-01 10:34:30|4504.5|4503.9|4504.88|4504.28|4505.13|4504.53|4504.38|4503.78|38
1643711680000|2022-02-01 10:34:40|4505|4504.4|4504.63|4504.03|4505.13|4504.53|4504.63|4504.03|8
1643711690000|2022-02-01 10:34:50|4504.75|4504.15|4504.63|4504.03|4504.88|4504.28|4504.5|4503.9|12
1643711700000|2022-02-01 10:35:00|4504.5|4503.9|4504.88|4504.28|4504.88|4504.28|4504.5|4503.9|11
1643711710000|2022-02-01 10:35:10|4504.63|4504.03|4504.13|4503.53|4504.63|4504.03|4504.13|4503.53|17
1643711720000|2022-02-01 10:35:20|4503.88|4503.28|4503.88|4503.28|4504.13|4503.53|4503.63|4503.03|13
1643711730000|2022-02-01 10:35:30|4503.63|4503.03|4503.75|4503.15|4504.13|4503.53|4503.63|4503.03|42
1643711740000|2022-02-01 10:35:40|4503.63|4503.03|4504.38|4503.78|4504.38|4503.78|4503.63|4503.03|11
1643711750000|2022-02-01 10:35:50|4503.88|4503.28|4504.13|4503.53|4504.38|4503.78|4503.63|4503.03|33
1643711760000|2022-02-01 10:36:00|4504|4503.4|4504.13|4503.53|4504.38|4503.78|4504|4503.4|7
1643711770000|2022-02-01 10:36:10|4504.25|4503.65|4504.13|4503.53|4504.38|4503.78|4504.13|4503.53|0
1643711780000|2022-02-01 10:36:20|4504.38|4503.78|4506.13|4505.53|4506.13|4505.53|4504.38|4503.78|86
1643711790000|2022-02-01 10:36:30|4506|4505.4|4505.75|4505.15|4506|4505.4|4505.38|4504.78|67
1643711800000|2022-02-01 10:36:40|4505.63|4505.03|4506|4505.4|4506|4505.4|4505.63|4505.03|16
1643711810000|2022-02-01 10:36:50|4505.88|4505.28|4506.13|4505.53|4506.38|4505.78|4505.88|4505.28|34
1643711820000|2022-02-01 10:37:00|4506.25|4505.65|4506.38|4505.78|4506.63|4506.03|4506.13|4505.53|108
1643711830000|2022-02-01 10:37:10|4506.25|4505.65|4506.13|4505.53|4506.38|4505.78|4506.13|4505.53|30
1643711840000|2022-02-01 10:37:20|4506|4505.4|4506.13|4505.53|4506.13|4505.53|4505.63|4505.03|35
1643711850000|2022-02-01 10:37:30|4506.38|4505.78|4506.5|4505.9|4506.5|4505.9|4506.38|4505.78|109
1643711860000|2022-02-01 10:37:40|4506.38|4505.78|4506.38|4505.78|4506.63|4506.03|4506.38|4505.78|26
1643711870000|2022-02-01 10:37:50|||||||||21
1643711880000|2022-02-01 10:38:00|4506.5|4505.9|4506.38|4505.78|4506.5|4505.9|4506.38|4505.78|15
1643711890000|2022-02-01 10:38:10|4506.25|4505.65|4506.88|4506.28|4506.88|4506.28|4506.13|4505.53|47
1643711900000|2022-02-01 10:38:20|4506.63|4506.03|4506.88|4506.28|4507|4506.4|4506.5|4505.9|115
1643711910000|2022-02-01 10:38:30|4506.63|4506.03|4506.63|4506.03|4506.75|4506.15|4506.38|4505.78|24
1643711920000|2022-02-01 10:38:40|4506.38|4505.78|4506.38|4505.78|4506.38|4505.78|4506.38|4505.78|14
1643711930000|2022-02-01 10:38:50|||||||||1
1643711940000|2022-02-01 10:39:00|4506.88|4506.28|4506.63|4506.03|4506.88|4506.28|4506.38|4505.78|42
1643711950000|2022-02-01 10:39:10|4506.5|4505.9|4507.38|4506.78|4507.38|4506.78|4506.5|4505.9|77
1643711960000|2022-02-01 10:39:20|4507.5|4506.9|4508.38|4507.78|4508.38|4507.78|4507.38|4506.78|178
1643711970000|2022-02-01 10:39:30|4507.88|4507.28|4508.13|4507.53|4508.38|4507.78|4507.88|4507.28|55
1643711980000|2022-02-01 10:39:40|4508.38|4507.78|4508.38|4507.78|4508.38|4507.78|4508.13|4507.53|21
1643711990000|2022-02-01 10:39:50|4508.13|4507.53|4507.63|4507.03|4508.13|4507.53|4507.63|4507.03|39
1643712000000|2022-02-01 10:40:00|4507.38|4506.78|4506.88|4506.28|4507.63|4507.03|4506.63|4506.03|52
1643712010000|2022-02-01 10:40:10|4507.13|4506.53|4507.38|4506.78|4507.63|4507.03|4507.13|4506.53|47
1643712020000|2022-02-01 10:40:20|4507.5|4506.9|4507.38|4506.78|4507.63|4507.03|4507.13|4506.53|23
1643712030000|2022-02-01 10:40:30|4506.88|4506.28|4506.88|4506.28|4507.13|4506.53|4506.88|4506.28|25
1643712040000|2022-02-01 10:40:40|4506.63|4506.03|4506.38|4505.78|4506.63|4506.03|4506|4505.4|67
1643712050000|2022-02-01 10:40:50|4506.13|4505.53|4506.13|4505.53|4506.13|4505.53|4506.13|4505.53|20
1643712060000|2022-02-01 10:41:00|4505.88|4505.28|4506.13|4505.53|4506.38|4505.78|4505.88|4505.28|21
1643712070000|2022-02-01 10:41:10|4506|4505.4|4506.38|4505.78|4506.88|4506.28|4506|4505.4|67
1643712080000|2022-02-01 10:41:20|4506.13|4505.53|4506.13|4505.53|4506.38|4505.78|4505.88|4505.28|32
1643712090000|2022-02-01 10:41:30|4505.88|4505.28|4505.88|4505.28|4506.13|4505.53|4505.88|4505.28|34
1643712100000|2022-02-01 10:41:40|4505.75|4505.15|4505.88|4505.28|4505.88|4505.28|4505.13|4504.53|51
1643712110000|2022-02-01 10:41:50|4506.13|4505.53|4505.63|4505.03|4506.13|4505.53|4505.5|4504.9|78
1643712120000|2022-02-01 10:42:00|4505.38|4504.78|4505.25|4504.65|4505.38|4504.78|4505.13|4504.53|13
1643712130000|2022-02-01 10:42:10|4505.38|4504.78|4506.63|4506.03|4506.63|4506.03|4505.38|4504.78|90
1643712140000|2022-02-01 10:42:20|4506.38|4505.78|4505.38|4504.78|4506.38|4505.78|4505.25|4504.65|56
1643712150000|2022-02-01 10:42:30|4505.25|4504.65|4505.25|4504.65|4505.38|4504.78|4505.13|4504.53|32
1643712160000|2022-02-01 10:42:40|4505.5|4504.9|4505.75|4505.15|4505.75|4505.15|4505.5|4504.9|14
1643712170000|2022-02-01 10:42:50|4505.63|4505.03|4507.88|4507.28|4507.88|4507.28|4505.63|4505.03|201
1643712180000|2022-02-01 10:43:00|4508|4507.4|4507.88|4507.28|4508.38|4507.78|4507.63|4507.03|197
1643712190000|2022-02-01 10:43:10|4507.75|4507.15|4507.63|4507.03|4507.88|4507.28|4507.63|4507.03|6
1643712200000|2022-02-01 10:43:20|4507.38|4506.78|4507.13|4506.53|4507.38|4506.78|4507.13|4506.53|44
1643712210000|2022-02-01 10:43:30|4506.88|4506.28|4506.63|4506.03|4506.88|4506.28|4506.38|4505.78|46
1643712220000|2022-02-01 10:43:40|4506.5|4505.9|4506.63|4506.03|4506.63|4506.03|4506.38|4505.78|8
1643712230000|2022-02-01 10:43:50|4506.75|4506.15|4506.13|4505.53|4506.88|4506.28|4506.13|4505.53|53
1643712240000|2022-02-01 10:44:00|4505.88|4505.28|4505.63|4505.03|4505.88|4505.28|4505.63|4505.03|90
1643712260000|2022-02-01 10:44:20|4505.75|4505.15|4505.38|4504.78|4505.88|4505.28|4505.38|4504.78|40
1643712270000|2022-02-01 10:44:30|4505.13|4504.53|4504.88|4504.28|4505.13|4504.53|4504.88|4504.28|45
1643712280000|2022-02-01 10:44:40|4504.38|4503.78|4504.13|4503.53|4504.38|4503.78|4503.75|4503.15|84
1643712290000|2022-02-01 10:44:50|4504|4503.4|4503.5|4502.9|4504|4503.4|4503.5|4502.9|49
1643712300000|2022-02-01 10:45:00|4503.63|4503.03|4503.5|4502.9|4504.38|4503.78|4503.5|4502.9|45
1643712310000|2022-02-01 10:45:10|4503.38|4502.78|4503.88|4503.28|4503.88|4503.28|4503.38|4502.78|10
1643712320000|2022-02-01 10:45:20|4504.13|4503.53|4503.88|4503.28|4504.13|4503.53|4503.63|4503.03|45
1643712330000|2022-02-01 10:45:30|4503.63|4503.03|4503.63|4503.03|4503.75|4503.15|4503.5|4502.9|22
1643712340000|2022-02-01 10:45:40|4503.75|4503.15|4503.38|4502.78|4503.75|4503.15|4503.38|4502.78|18
1643712350000|2022-02-01 10:45:50|4503.5|4502.9|4502.5|4501.9|4503.5|4502.9|4502.5|4501.9|107
1643712360000|2022-02-01 10:46:00|4502.63|4502.03|4502.88|4502.28|4502.88|4502.28|4502.63|4502.03|14
1643712370000|2022-02-01 10:46:10|4503|4502.4|4503.38|4502.78|4503.38|4502.78|4502.75|4502.15|27
1643712380000|2022-02-01 10:46:20|4503.5|4502.9|4503.63|4503.03|4503.63|4503.03|4503.13|4502.53|61
1643712390000|2022-02-01 10:46:30|4503.38|4502.78|4503.13|4502.53|4503.63|4503.03|4503.13|4502.53|31
1643712400000|2022-02-01 10:46:40|4503.38|4502.78|4503.25|4502.65|4503.63|4503.03|4503.13|4502.53|35
1643712410000|2022-02-01 10:46:50|4503.13|4502.53|4502.38|4501.78|4503.13|4502.53|4502.13|4501.53|68
1643712420000|2022-02-01 10:47:00|4502.5|4501.9|4502.38|4501.78|4502.63|4502.03|4502.13|4501.53|19
1643712430000|2022-02-01 10:47:10|4502.5|4501.9|4503.13|4502.53|4503.13|4502.53|4502.5|4501.9|21
1643712440000|2022-02-01 10:47:20|4502.88|4502.28|4503.13|4502.53|4503.13|4502.53|4502.63|4502.03|35
1643712450000|2022-02-01 10:47:30|4502.75|4502.15|4502.88|4502.28|4502.88|4502.28|4502.63|4502.03|23
1643712460000|2022-02-01 10:47:40|||||||||7
1643712470000|2022-02-01 10:47:50|4503.25|4502.65|4503.13|4502.53|4503.25|4502.65|4502.5|4501.9|53
1643712480000|2022-02-01 10:48:00|4503.38|4502.78|4503.25|4502.65|4503.38|4502.78|4503.13|4502.53|8
1643712490000|2022-02-01 10:48:10|4503.38|4502.78|4504.13|4503.53|4504.63|4504.03|4503.38|4502.78|49
1643712500000|2022-02-01 10:48:20|4504.38|4503.78|4503.88|4503.28|4504.38|4503.78|4503.63|4503.03|33
1643712510000|2022-02-01 10:48:30|4504|4503.4|4504.38|4503.78|4504.38|4503.78|4503.88|4503.28|26
1643712520000|2022-02-01 10:48:40|4504.13|4503.53|4504.13|4503.53|4504.38|4503.78|4503.88|4503.28|16
1643712530000|2022-02-01 10:48:50|4503.88|4503.28|4503.75|4503.15|4504|4503.4|4503.63|4503.03|30
1643712540000|2022-02-01 10:49:00|4503.88|4503.28|4503|4502.4|4504.13|4503.53|4502.88|4502.28|34
1643712550000|2022-02-01 10:49:10|4502.88|4502.28|4502.38|4501.78|4502.88|4502.28|4502.38|4501.78|61
1643712560000|2022-02-01 10:49:20|4502.5|4501.9|4502.75|4502.15|4502.75|4502.15|4502.13|4501.53|50
1643712570000|2022-02-01 10:49:30|4502.63|4502.03|4502.75|4502.15|4502.88|4502.28|4502.63|4502.03|49
1643712580000|2022-02-01 10:49:40|4502.88|4502.28|4502.88|4502.28|4503.13|4502.53|4502.88|4502.28|28
1643712590000|2022-02-01 10:49:50|4503.13|4502.53|4502.38|4501.78|4503.13|4502.53|4502.13|4501.53|37
1643712600000|2022-02-01 10:50:00|4502.63|4502.03|4502.88|4502.28|4502.88|4502.28|4502.5|4501.9|24
1643712610000|2022-02-01 10:50:10|4502.63|4502.03|4502.63|4502.03|4502.88|4502.28|4502.63|4502.03|35
1643712620000|2022-02-01 10:50:20|4502.88|4502.28|4503.88|4503.28|4503.88|4503.28|4502.88|4502.28|42
1643712630000|2022-02-01 10:50:30|4503.63|4503.03|4503.63|4503.03|4503.75|4503.15|4503.63|4503.03|25
1643712640000|2022-02-01 10:50:40|4503.88|4503.28|4503.38|4502.78|4503.88|4503.28|4503.13|4502.53|32
1643712650000|2022-02-01 10:50:50|4503.13|4502.53|4502.63|4502.03|4503.13|4502.53|4502.38|4501.78|52
1643712660000|2022-02-01 10:51:00|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|4502.63|4502.03|64
1643712670000|2022-02-01 10:51:10|4502.88|4502.28|4502.63|4502.03|4502.88|4502.28|4502.38|4501.78|71
1643712680000|2022-02-01 10:51:20|4502.88|4502.28|4502.38|4501.78|4502.88|4502.28|4502.38|4501.78|37
1643712690000|2022-02-01 10:51:30|4502|4501.4|4502.13|4501.53|4502.38|4501.78|4502|4501.4|30
1643712700000|2022-02-01 10:51:40|4502.38|4501.78|4502.13|4501.53|4502.38|4501.78|4502.13|4501.53|38
1643712710000|2022-02-01 10:51:50|4502|4501.4|4500.88|4500.28|4502|4501.4|4500.88|4500.28|105
1643712720000|2022-02-01 10:52:00|4501.13|4500.53|4501.38|4500.78|4501.38|4500.78|4500.88|4500.28|63
1643712730000|2022-02-01 10:52:10|4501.5|4500.9|4501.38|4500.78|4501.63|4501.03|4501.38|4500.78|11
1643712740000|2022-02-01 10:52:20|4501.13|4500.53|4500.88|4500.28|4501.38|4500.78|4500.88|4500.28|44
1643712750000|2022-02-01 10:52:30|4500.38|4499.78|4500.38|4499.78|4500.63|4500.03|4500.13|4499.53|85
1643712760000|2022-02-01 10:52:40|4500.13|4499.53|4499.75|4499.15|4500.13|4499.53|4499.63|4499.03|76
1643712770000|2022-02-01 10:52:50|4499.63|4499.03|4499.13|4498.53|4499.88|4499.28|4499|4498.4|75
1643712780000|2022-02-01 10:53:00|4499.25|4498.65|4499.13|4498.53|4499.38|4498.78|4499.13|4498.53|50
1643712790000|2022-02-01 10:53:10|4499.63|4499.03|4500.38|4499.78|4500.75|4500.15|4499.63|4499.03|117
1643712800000|2022-02-01 10:53:20|4500.63|4500.03|4500.88|4500.28|4500.88|4500.28|4500.38|4499.78|80
1643712810000|2022-02-01 10:53:30|4500.5|4499.9|4500.38|4499.78|4500.88|4500.28|4500.38|4499.78|37
1643712820000|2022-02-01 10:53:40|4500.5|4499.9|4500.25|4499.65|4500.5|4499.9|4500.13|4499.53|27
1643712830000|2022-02-01 10:53:50|4500.13|4499.53|4499.63|4499.03|4500.38|4499.78|4499.63|4499.03|37
1643712840000|2022-02-01 10:54:00|4499.88|4499.28|4499|4498.4|4499.88|4499.28|4499|4498.4|57
1643712850000|2022-02-01 10:54:10|4499.13|4498.53|4499.38|4498.78|4499.63|4499.03|4499|4498.4|30
1643712860000|2022-02-01 10:54:20|4499.5|4498.9|4499.38|4498.78|4499.63|4499.03|4499|4498.4|25
1643712870000|2022-02-01 10:54:30|4499.13|4498.53|4499.5|4498.9|4499.63|4499.03|4499.13|4498.53|46
1643712880000|2022-02-01 10:54:40|4499.38|4498.78|4499.25|4498.65|4499.63|4499.03|4499.13|4498.53|21
1643712890000|2022-02-01 10:54:50|4499.38|4498.78|4499.38|4498.78|4499.38|4498.78|4499.13|4498.53|35
1643712900000|2022-02-01 10:55:00|4498.88|4498.28|4499|4498.4|4499.38|4498.78|4498.88|4498.28|85
1643712910000|2022-02-01 10:55:10|4499.13|4498.53|4499.13|4498.53|4499.13|4498.53|4498.88|4498.28|14
1643712920000|2022-02-01 10:55:20|4498.88|4498.28|4497.88|4497.28|4498.88|4498.28|4497.88|4497.28|91
1643712930000|2022-02-01 10:55:30|4498.13|4497.53|4497.63|4497.03|4498.13|4497.53|4497.5|4496.9|75
1643712940000|2022-02-01 10:55:40|4497.5|4496.9|4497.13|4496.53|4497.63|4497.03|4497.13|4496.53|87
1643712950000|2022-02-01 10:55:50|4497.38|4496.78|4497.38|4496.78|4497.38|4496.78|4497.38|4496.78|34
1643712960000|2022-02-01 10:56:00|4498.38|4497.78|4498.88|4498.28|4499.63|4499.03|4498.38|4497.78|158
1643712970000|2022-02-01 10:56:10|4498.5|4497.9|4499.13|4498.53|4499.38|4498.78|4498.5|4497.9|22
1643712980000|2022-02-01 10:56:20|4499.38|4498.78|4500.25|4499.65|4500.38|4499.78|4499.38|4498.78|77
1643712990000|2022-02-01 10:56:30|4500.38|4499.78|4499.88|4499.28|4500.38|4499.78|4499.88|4499.28|25
1643713000000|2022-02-01 10:56:40|4500|4499.4|4500|4499.4|4500.13|4499.53|4499.63|4499.03|13
1643713010000|2022-02-01 10:56:50|4499.88|4499.28|4500.38|4499.78|4500.63|4500.03|4499.88|4499.28|38
1643713020000|2022-02-01 10:57:00|4500.63|4500.03|4500.38|4499.78|4500.63|4500.03|4500.13|4499.53|30
1643713030000|2022-02-01 10:57:10|4500.63|4500.03|4500.5|4499.9|4500.88|4500.28|4500.38|4499.78|19
1643713040000|2022-02-01 10:57:20|4500.63|4500.03|4500.63|4500.03|4500.63|4500.03|4500.38|4499.78|29
1643713050000|2022-02-01 10:57:30|4500.88|4500.28|4500.63|4500.03|4500.88|4500.28|4500.5|4499.9|39
1643713060000|2022-02-01 10:57:40|4500.75|4500.15|4500.88|4500.28|4500.88|4500.28|4500.75|4500.15|8
1643713070000|2022-02-01 10:57:50|4501.13|4500.53|4500.38|4499.78|4501.38|4500.78|4500.38|4499.78|58
1643713080000|2022-02-01 10:58:00|4500.5|4499.9|4500.38|4499.78|4500.5|4499.9|4500.13|4499.53|22
1643713090000|2022-02-01 10:58:10|4500.88|4500.28|4501.5|4500.9|4501.63|4501.03|4500.88|4500.28|41
1643713100000|2022-02-01 10:58:20|4501.38|4500.78|4501.5|4500.9|4501.63|4501.03|4501.38|4500.78|24
1643713110000|2022-02-01 10:58:30|4501.75|4501.15|4500.88|4500.28|4501.75|4501.15|4500.63|4500.03|44
1643713120000|2022-02-01 10:58:40|4501.13|4500.53|4501.13|4500.53|4501.5|4500.9|4501.13|4500.53|23
1643713130000|2022-02-01 10:58:50|4501.25|4500.65|4499.88|4499.28|4501.38|4500.78|4499.88|4499.28|29
1643713140000|2022-02-01 10:59:00|4499.63|4499.03|4500.13|4499.53|4500.38|4499.78|4499.5|4498.9|30
1643713150000|2022-02-01 10:59:10|4500.38|4499.78|4500.25|4499.65|4500.63|4500.03|4500.13|4499.53|23
1643713160000|2022-02-01 10:59:20|4500.38|4499.78|4500.38|4499.78|4500.38|4499.78|4500.13|4499.53|23
1643713170000|2022-02-01 10:59:30|4500|4499.4|4500|4499.4|4500.38|4499.78|4500|4499.4|33
1643713180000|2022-02-01 10:59:40|4500.13|4499.53|4500|4499.4|4500.13|4499.53|4499.25|4498.65|57
1643713190000|2022-02-01 10:59:50|4499.88|4499.28|4500.13|4499.53|4500.13|4499.53|4499.63|4499.03|40
1643713200000|2022-02-01 11:00:00|4499.88|4499.28|4501.25|4500.65|4501.25|4500.65|4499.75|4499.15|94
1643713210000|2022-02-01 11:00:10|4501.38|4500.78|4501.5|4500.9|4501.63|4501.03|4501.13|4500.53|35
1643713220000|2022-02-01 11:00:20|4501.38|4500.78|4501.13|4500.53|4501.38|4500.78|4500.88|4500.28|53
1643713230000|2022-02-01 11:00:30|4500.88|4500.28|4501.13|4500.53|4501.38|4500.78|4500.88|4500.28|37
1643713240000|2022-02-01 11:00:40|4501|4500.4|4501.38|4500.78|4501.63|4501.03|4501|4500.4|22
1643713250000|2022-02-01 11:00:50|4501.63|4501.03|4501.63|4501.03|4501.63|4501.03|4501.13|4500.53|12
1643713260000|2022-02-01 11:01:00|4501.5|4500.9|4502.63|4502.03|4502.88|4502.28|4501.38|4500.78|76
1643713270000|2022-02-01 11:01:10|4502.75|4502.15|4500.13|4499.53|4503|4502.4|4499.63|4499.03|546
1643713280000|2022-02-01 11:01:20|4499.88|4499.28|4500|4499.4|4500.13|4499.53|4499.75|4499.15|87
1643713290000|2022-02-01 11:01:30|4499.63|4499.03|4499.38|4498.78|4499.88|4499.28|4499.38|4498.78|54
1643713300000|2022-02-01 11:01:40|4499.5|4498.9|4498.88|4498.28|4499.5|4498.9|4498.75|4498.15|68
1643713310000|2022-02-01 11:01:50|4498.63|4498.03|4499.13|4498.53|4499.13|4498.53|4498.63|4498.03|40
1643713320000|2022-02-01 11:02:00|4499.38|4498.78|4501.13|4500.53|4501.25|4500.65|4499.38|4498.78|82
1643713330000|2022-02-01 11:02:10|4501.5|4500.9|4501.38|4500.78|4501.5|4500.9|4501.13|4500.53|42
1643713340000|2022-02-01 11:02:20|4501.63|4501.03|4502.13|4501.53|4502.13|4501.53|4501.5|4500.9|34
1643713350000|2022-02-01 11:02:30|4502|4501.4|4503.13|4502.53|4503.25|4502.65|4501.88|4501.28|71
1643713360000|2022-02-01 11:02:40|4503|4502.4|4503.63|4503.03|4503.63|4503.03|4502.88|4502.28|57
1643713370000|2022-02-01 11:02:50|4504.13|4503.53|4505.88|4505.28|4505.88|4505.28|4504.13|4503.53|202
1643713380000|2022-02-01 11:03:00|4505.38|4504.78|4505.88|4505.28|4506.13|4505.53|4505.25|4504.65|159
1643713390000|2022-02-01 11:03:10|4505.75|4505.15|4505.88|4505.28|4505.88|4505.28|4505.38|4504.78|34
1643713400000|2022-02-01 11:03:20|4505.63|4505.03|4505.38|4504.78|4505.63|4505.03|4505.13|4504.53|81
1643713410000|2022-02-01 11:03:30|4505.25|4504.65|4505.88|4505.28|4505.88|4505.28|4505.25|4504.65|106
1643713420000|2022-02-01 11:03:40|4505.75|4505.15|4505.88|4505.28|4505.88|4505.28|4505.63|4505.03|79
1643713430000|2022-02-01 11:03:50|4505.75|4505.15|4505.75|4505.15|4505.88|4505.28|4505.63|4505.03|16
1643713440000|2022-02-01 11:04:00|4505.63|4505.03|4505.25|4504.65|4505.88|4505.28|4504.63|4504.03|101
1643713450000|2022-02-01 11:04:10|4505.13|4504.53|4505.88|4505.28|4505.88|4505.28|4504.88|4504.28|56
1643713460000|2022-02-01 11:04:20|4506.13|4505.53|4506.38|4505.78|4506.63|4506.03|4506.13|4505.53|83
1643713470000|2022-02-01 11:04:30|4506.13|4505.53|4506.38|4505.78|4506.75|4506.15|4506.13|4505.53|81
1643713480000|2022-02-01 11:04:40|4506.25|4505.65|4505.75|4505.15|4506.25|4505.65|4505.25|4504.65|59
1643713490000|2022-02-01 11:04:50|4505.63|4505.03|4505.63|4505.03|4505.75|4505.15|4505.38|4504.78|12
1643713500000|2022-02-01 11:05:00|4505.75|4505.15|4506.13|4505.53|4506.13|4505.53|4505.75|4505.15|28
1643713510000|2022-02-01 11:05:10|4505.88|4505.28|4505.88|4505.28|4506|4505.4|4505.63|4505.03|68
1643713520000|2022-02-01 11:05:20|4506|4505.4|4507.13|4506.53|4507.13|4506.53|4505.88|4505.28|111
1643713530000|2022-02-01 11:05:30|4506.88|4506.28|4507.88|4507.28|4507.88|4507.28|4506.88|4506.28|71
1643713540000|2022-02-01 11:05:40|4507.63|4507.03|4507.63|4507.03|4507.63|4507.03|4507.13|4506.53|84
1643713550000|2022-02-01 11:05:50|4507.75|4507.15|4507.38|4506.78|4507.75|4507.15|4507.13|4506.53|59
1643713560000|2022-02-01 11:06:00|4507.13|4506.53|4507.13|4506.53|4507.38|4506.78|4507.13|4506.53|76
1643713570000|2022-02-01 11:06:10|4508.13|4507.53|4508.5|4507.9|4508.88|4508.28|4508.13|4507.53|236
1643713580000|2022-02-01 11:06:20|4508.38|4507.78|4508.63|4508.03|4509.13|4508.53|4508.38|4507.78|100
1643713590000|2022-02-01 11:06:30|4507.88|4507.28|4507.63|4507.03|4507.88|4507.28|4507.38|4506.78|190
1643713600000|2022-02-01 11:06:40|4507.38|4506.78|4507.38|4506.78|4507.38|4506.78|4507.38|4506.78|54
1643713610000|2022-02-01 11:06:50|4507.63|4507.03|4507.63|4507.03|4507.63|4507.03|4507.38|4506.78|54
1643713620000|2022-02-01 11:07:00|4507.5|4506.9|4507.63|4507.03|4508.38|4507.78|4507.38|4506.78|218
1643713630000|2022-02-01 11:07:10|4507.5|4506.9|4507.38|4506.78|4507.63|4507.03|4507.38|4506.78|34
1643713640000|2022-02-01 11:07:20|4507.5|4506.9|4507.38|4506.78|4507.75|4507.15|4507.38|4506.78|24
1643713650000|2022-02-01 11:07:30|4507.5|4506.9|4507.75|4507.15|4507.88|4507.28|4507.38|4506.78|44
1643713660000|2022-02-01 11:07:40|4507.63|4507.03|4507.63|4507.03|4507.63|4507.03|4507.63|4507.03|2
1643713670000|2022-02-01 11:07:50|4507.88|4507.28|4507.75|4507.15|4507.88|4507.28|4507.75|4507.15|18
1643713680000|2022-02-01 11:08:00|4507.63|4507.03|4507.88|4507.28|4508.13|4507.53|4507.63|4507.03|61
1643713690000|2022-02-01 11:08:10|4508.13|4507.53|4508.13|4507.53|4508.13|4507.53|4508.13|4507.53|10
1643713700000|2022-02-01 11:08:20|4508|4507.4|4507.88|4507.28|4508|4507.4|4507.88|4507.28|32
1643713710000|2022-02-01 11:08:30|4507.63|4507.03|4508.88|4508.28|4508.88|4508.28|4507.63|4507.03|70
1643713720000|2022-02-01 11:08:40|4508.63|4508.03|4508.63|4508.03|4508.63|4508.03|4508.63|4508.03|16
1643713730000|2022-02-01 11:08:50|4508.38|4507.78|4509.25|4508.65|4509.38|4508.78|4508.38|4507.78|126
1643713740000|2022-02-01 11:09:00|4509.38|4508.78|4509.88|4509.28|4510|4509.4|4509.13|4508.53|129
1643713750000|2022-02-01 11:09:10|4510|4509.4|4510.75|4510.15|4510.75|4510.15|4509.88|4509.28|101
1643713760000|2022-02-01 11:09:20|4510.88|4510.28|4510.63|4510.03|4510.88|4510.28|4510.38|4509.78|77
1643713770000|2022-02-01 11:09:30|4510.38|4509.78|4510.75|4510.15|4510.88|4510.28|4510.38|4509.78|43
1643713780000|2022-02-01 11:09:40|4510.63|4510.03|4510.38|4509.78|4510.63|4510.03|4510.13|4509.53|51
1643713790000|2022-02-01 11:09:50|4510.25|4509.65|4510.25|4509.65|4510.63|4510.03|4510.13|4509.53|50
1643713800000|2022-02-01 11:10:00|4510.13|4509.53|4510.13|4509.53|4510.38|4509.78|4510.13|4509.53|25
1643713810000|2022-02-01 11:10:10|4510.38|4509.78|4509.38|4508.78|4510.38|4509.78|4509.38|4508.78|118
1643713820000|2022-02-01 11:10:20|4509.25|4508.65|4509.38|4508.78|4509.38|4508.78|4509.13|4508.53|56
1643713830000|2022-02-01 11:10:30|4509.5|4508.9|4509.13|4508.53|4509.63|4509.03|4509.13|4508.53|79
1643713840000|2022-02-01 11:10:40|4509.38|4508.78|4509.25|4508.65|4509.38|4508.78|4509.13|4508.53|15
1643713850000|2022-02-01 11:10:50|4509.38|4508.78|4508.88|4508.28|4509.38|4508.78|4508.38|4507.78|113
1643713860000|2022-02-01 11:11:00|4508.63|4508.03|4508.88|4508.28|4508.88|4508.28|4508.38|4507.78|41
1643713870000|2022-02-01 11:11:10|4509|4508.4|4508.88|4508.28|4509|4508.4|4508.75|4508.15|21
1643713880000|2022-02-01 11:11:20|4508.75|4508.15|4510.75|4510.15|4510.75|4510.15|4508.63|4508.03|66
1643713890000|2022-02-01 11:11:30|4510.63|4510.03|4510.13|4509.53|4510.88|4510.28|4510.13|4509.53|35
1643713900000|2022-02-01 11:11:40|4509.88|4509.28|4510.13|4509.53|4510.13|4509.53|4509.63|4509.03|9
1643713910000|2022-02-01 11:11:50|4510.38|4509.78|4510.25|4509.65|4510.38|4509.78|4509.88|4509.28|50
1643713920000|2022-02-01 11:12:00|4510.38|4509.78|4510.75|4510.15|4510.75|4510.15|4510.38|4509.78|27
1643713930000|2022-02-01 11:12:10|4510.88|4510.28|4510.88|4510.28|4511.13|4510.53|4510.88|4510.28|39
1643713940000|2022-02-01 11:12:20|4510.63|4510.03|4510.88|4510.28|4511.13|4510.53|4510.63|4510.03|62
1643713950000|2022-02-01 11:12:30|4510.63|4510.03|4510.38|4509.78|4510.63|4510.03|4510.13|4509.53|46
1643713960000|2022-02-01 11:12:40|4510.5|4509.9|4510|4509.4|4510.63|4510.03|4510|4509.4|21
1643713970000|2022-02-01 11:12:50|4509.88|4509.28|4509.63|4509.03|4509.88|4509.28|4509.38|4508.78|18
1643713980000|2022-02-01 11:13:00|4509.75|4509.15|4509.63|4509.03|4509.88|4509.28|4509.63|4509.03|14
1643713990000|2022-02-01 11:13:10|4509.75|4509.15|4509.38|4508.78|4509.75|4509.15|4509.38|4508.78|17
1643714000000|2022-02-01 11:13:20|4509.63|4509.03|4508.63|4508.03|4509.63|4509.03|4508.63|4508.03|85
1643714010000|2022-02-01 11:13:30|4508.38|4507.78|4508.88|4508.28|4508.88|4508.28|4508.38|4507.78|133
1643714020000|2022-02-01 11:13:40|4509|4508.4|4508.38|4507.78|4509.13|4508.53|4508.38|4507.78|33
1643714030000|2022-02-01 11:13:50|4508.5|4507.9|4508.88|4508.28|4508.88|4508.28|4508.38|4507.78|87
1643714040000|2022-02-01 11:14:00|4509|4508.4|4509.13|4508.53|4509.13|4508.53|4509|4508.4|12
1643714050000|2022-02-01 11:14:10|4508.88|4508.28|4508.63|4508.03|4509.13|4508.53|4508.63|4508.03|24
1643714060000|2022-02-01 11:14:20|4508.38|4507.78|4507.13|4506.53|4508.63|4508.03|4507.13|4506.53|176
1643714070000|2022-02-01 11:14:30|4507.25|4506.65|4507|4506.4|4507.38|4506.78|4506.63|4506.03|106
1643714080000|2022-02-01 11:14:40|4506.88|4506.28|4506.88|4506.28|4507.13|4506.53|4506.88|4506.28|15
1643714090000|2022-02-01 11:14:50|4507|4506.4|4508.13|4507.53|4508.13|4507.53|4506.88|4506.28|59
1643714100000|2022-02-01 11:15:00|4508.5|4507.9|4507.88|4507.28|4508.63|4508.03|4507.63|4507.03|51
1643714110000|2022-02-01 11:15:10|4508.25|4507.65|4508.13|4507.53|4508.38|4507.78|4508.13|4507.53|11
1643714120000|2022-02-01 11:15:20|4508|4507.4|4507.88|4507.28|4508.13|4507.53|4507.88|4507.28|29
1643714130000|2022-02-01 11:15:30|4507.63|4507.03|4508.13|4507.53|4508.25|4507.65|4507.38|4506.78|42
1643714140000|2022-02-01 11:15:40|4507.88|4507.28|4508.13|4507.53|4508.13|4507.53|4507.88|4507.28|15
1643714150000|2022-02-01 11:15:50|4508|4507.4|4508.63|4508.03|4508.63|4508.03|4507.88|4507.28|41
1643714160000|2022-02-01 11:16:00|4508.5|4507.9|4508.63|4508.03|4508.63|4508.03|4508.38|4507.78|37
1643714170000|2022-02-01 11:16:10|4508.88|4508.28|4509|4508.4|4509|4508.4|4508.88|4508.28|11
1643714180000|2022-02-01 11:16:20|4508.88|4508.28|4509.38|4508.78|4509.38|4508.78|4508.88|4508.28|42
1643714190000|2022-02-01 11:16:30|4509.13|4508.53|4508.88|4508.28|4509.38|4508.78|4508.88|4508.28|38
1643714200000|2022-02-01 11:16:40|4508.63|4508.03|4508.63|4508.03|4508.63|4508.03|4508.63|4508.03|20
1643714210000|2022-02-01 11:16:50|4507.88|4507.28|4507.5|4506.9|4507.88|4507.28|4507.38|4506.78|43
1643714220000|2022-02-01 11:17:00|4507.63|4507.03|4507.13|4506.53|4507.63|4507.03|4507.13|4506.53|67
1643714230000|2022-02-01 11:17:10|4507.25|4506.65|4507.13|4506.53|4507.38|4506.78|4507.13|4506.53|19
1643714240000|2022-02-01 11:17:20|4507.25|4506.65|4507.5|4506.9|4507.63|4507.03|4507.13|4506.53|41
1643714250000|2022-02-01 11:17:30|4507.63|4507.03|4506.75|4506.15|4507.63|4507.03|4506.63|4506.03|51
1643714260000|2022-02-01 11:17:40|4506.63|4506.03|4506|4505.4|4506.88|4506.28|4505.88|4505.28|112
1643714270000|2022-02-01 11:17:50|4506.13|4505.53|4505.63|4505.03|4506.13|4505.53|4504.88|4504.28|105
1643714280000|2022-02-01 11:18:00|4505.88|4505.28|4505.63|4505.03|4505.88|4505.28|4505.38|4504.78|32
1643714290000|2022-02-01 11:18:10|4505.75|4505.15|4505.38|4504.78|4505.75|4505.15|4505.38|4504.78|71
1643714300000|2022-02-01 11:18:20|4505.25|4504.65|4505.38|4504.78|4505.38|4504.78|4505.13|4504.53|39
1643714310000|2022-02-01 11:18:30|4505.13|4504.53|4505.13|4504.53|4505.13|4504.53|4505.13|4504.53|51
1643714320000|2022-02-01 11:18:40|4505.25|4504.65|4504.88|4504.28|4505.5|4504.9|4504.88|4504.28|29
1643714330000|2022-02-01 11:18:50|4504.38|4503.78|4504.13|4503.53|4504.38|4503.78|4504.13|4503.53|109
1643714340000|2022-02-01 11:19:00|4504.5|4503.9|4504.88|4504.28|4504.88|4504.28|4504.13|4503.53|74
1643714350000|2022-02-01 11:19:10|4505.13|4504.53|4503.13|4502.53|4505.63|4505.03|4503.13|4502.53|230
1643714360000|2022-02-01 11:19:20|4503.38|4502.78|4503.38|4502.78|4504.13|4503.53|4503.25|4502.65|269
1643714370000|2022-02-01 11:19:30|4503.13|4502.53|4503.13|4502.53|4503.38|4502.78|4503.13|4502.53|36
1643714380000|2022-02-01 11:19:40|4503.63|4503.03|4503.63|4503.03|4503.88|4503.28|4503.63|4503.03|33
1643714390000|2022-02-01 11:19:50|4503.5|4502.9|4503.63|4503.03|4503.75|4503.15|4503.38|4502.78|26
1643714400000|2022-02-01 11:20:00|4503.75|4503.15|4504.38|4503.78|4504.63|4504.03|4503.75|4503.15|38
1643714410000|2022-02-01 11:20:10|4504.63|4504.03|4504.38|4503.78|4504.63|4504.03|4504|4503.4|113
1643714420000|2022-02-01 11:20:20|4504.63|4504.03|4505.63|4505.03|4505.63|4505.03|4504.63|4504.03|91
1643714430000|2022-02-01 11:20:30|4504.63|4504.03|4503.88|4503.28|4504.63|4504.03|4503.88|4503.28|169
1643714440000|2022-02-01 11:20:40|4504|4503.4|4504.13|4503.53|4504.13|4503.53|4504|4503.4|39
1643714450000|2022-02-01 11:20:50|4504.38|4503.78|4504.38|4503.78|4504.38|4503.78|4504.38|4503.78|42
1643714460000|2022-02-01 11:21:00|4504.63|4504.03|4504.88|4504.28|4504.88|4504.28|4504.63|4504.03|22
1643714470000|2022-02-01 11:21:10|4504.63|4504.03|4504.38|4503.78|4504.63|4504.03|4504.38|4503.78|22
1643714480000|2022-02-01 11:21:20|4504.13|4503.53|4504.63|4504.03|4504.63|4504.03|4504.13|4503.53|15
1643714490000|2022-02-01 11:21:30|4504.13|4503.53|4504.13|4503.53|4504.38|4503.78|4504.13|4503.53|27
1643714500000|2022-02-01 11:21:40|4504.25|4503.65|4504.63|4504.03|4504.63|4504.03|4504.25|4503.65|9
1643714510000|2022-02-01 11:21:50|4505.13|4504.53|4504.63|4504.03|4505.13|4504.53|4504.5|4503.9|44
1643714520000|2022-02-01 11:22:00|4504.75|4504.15|4505.38|4504.78|4505.5|4504.9|4504.63|4504.03|31
1643714530000|2022-02-01 11:22:10|4505.5|4504.9|4505.5|4504.9|4505.5|4504.9|4505.38|4504.78|6
1643714540000|2022-02-01 11:22:20|4505.63|4505.03|4505.13|4504.53|4505.63|4505.03|4505.13|4504.53|12
1643714550000|2022-02-01 11:22:30|4504.88|4504.28|4504.88|4504.28|4505.13|4504.53|4504.88|4504.28|22
1643714560000|2022-02-01 11:22:40|4505.13|4504.53|4504.38|4503.78|4505.13|4504.53|4504.38|4503.78|27
1643714570000|2022-02-01 11:22:50|4504.75|4504.15|4504.63|4504.03|4504.75|4504.15|4504.63|4504.03|19
1643714580000|2022-02-01 11:23:00|4504.75|4504.15|4504.63|4504.03|4504.88|4504.28|4504.63|4504.03|13
1643714590000|2022-02-01 11:23:10|4504.88|4504.28|4504.88|4504.28|4504.88|4504.28|4504.88|4504.28|1
1643714600000|2022-02-01 11:23:20|4504.5|4503.9|4504.63|4504.03|4504.63|4504.03|4504.38|4503.78|8
1643714610000|2022-02-01 11:23:30|4504.13|4503.53|4504.13|4503.53|4504.13|4503.53|4503.63|4503.03|67
1643714620000|2022-02-01 11:23:40|4504.25|4503.65|4504.13|4503.53|4504.5|4503.9|4504.13|4503.53|20
1643714630000|2022-02-01 11:23:50|4504.25|4503.65|4504.13|4503.53|4504.38|4503.78|4504.13|4503.53|18
1643714640000|2022-02-01 11:24:00|4503.63|4503.03|4503.38|4502.78|4503.63|4503.03|4503.25|4502.65|14
1643714650000|2022-02-01 11:24:10|4503.75|4503.15|4504.88|4504.28|4504.88|4504.28|4503.75|4503.15|36
1643714660000|2022-02-01 11:24:20|4505.13|4504.53|4504.38|4503.78|4505.25|4504.65|4504.38|4503.78|35
1643714670000|2022-02-01 11:24:30|4504.63|4504.03|4504.63|4504.03|4505|4504.4|4504.63|4504.03|38
1643714680000|2022-02-01 11:24:40|4504.88|4504.28|4504.88|4504.28|4504.88|4504.28|4504.88|4504.28|9
1643714690000|2022-02-01 11:24:50|4505.13|4504.53|4504.88|4504.28|4505.25|4504.65|4504.88|4504.28|22
1643714700000|2022-02-01 11:25:00|4504.63|4504.03|4504.88|4504.28|4504.88|4504.28|4504.63|4504.03|36
1643714710000|2022-02-01 11:25:10|4504.63|4504.03|4504.13|4503.53|4504.63|4504.03|4504.13|4503.53|15
1643714720000|2022-02-01 11:25:20|4504.63|4504.03|4504.38|4503.78|4504.63|4504.03|4504.38|4503.78|12
1643714730000|2022-02-01 11:25:30|4504.13|4503.53|4502.88|4502.28|4504.25|4503.65|4502.88|4502.28|54
1643714740000|2022-02-01 11:25:40|4503|4502.4|4503.75|4503.15|4503.75|4503.15|4503|4502.4|15
1643714750000|2022-02-01 11:25:50|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|4503.38|4502.78|46
1643714760000|2022-02-01 11:26:00|4503.63|4503.03|4503.63|4503.03|4503.75|4503.15|4503.63|4503.03|13
1643714770000|2022-02-01 11:26:10|4503.75|4503.15|4503.63|4503.03|4503.75|4503.15|4503.63|4503.03|8
1643714780000|2022-02-01 11:26:20|4503.75|4503.15|4503.5|4502.9|4503.75|4503.15|4503.5|4502.9|7
1643714790000|2022-02-01 11:26:30|4503.63|4503.03|4502.88|4502.28|4503.75|4503.15|4502.88|4502.28|48
1643714800000|2022-02-01 11:26:40|4503|4502.4|4502.88|4502.28|4503.38|4502.78|4502.63|4502.03|25
1643714810000|2022-02-01 11:26:50|4503.13|4502.53|4503.75|4503.15|4503.75|4503.15|4503.13|4502.53|24
1643714820000|2022-02-01 11:27:00|4503.88|4503.28|4502.88|4502.28|4503.88|4503.28|4502.88|4502.28|40
1643714830000|2022-02-01 11:27:10|4503.38|4502.78|4501.63|4501.03|4503.38|4502.78|4501.63|4501.03|444
1643714840000|2022-02-01 11:27:20|4501.38|4500.78|4501|4500.4|4501.38|4500.78|4500.38|4499.78|211
1643714850000|2022-02-01 11:27:30|4500.88|4500.28|4501.63|4501.03|4501.75|4501.15|4500.88|4500.28|89
1643714860000|2022-02-01 11:27:40|4501.88|4501.28|4501.88|4501.28|4502.13|4501.53|4501.63|4501.03|28
1643714870000|2022-02-01 11:27:50|4501.38|4500.78|4501.88|4501.28|4501.88|4501.28|4501.13|4500.53|54
1643714880000|2022-02-01 11:28:00|4502.13|4501.53|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|50
1643714890000|2022-02-01 11:28:10|4502.5|4501.9|4502.38|4501.78|4502.75|4502.15|4502.38|4501.78|76
1643714900000|2022-02-01 11:28:20|4502.5|4501.9|4502.5|4501.9|4502.5|4501.9|4502.5|4501.9|14
1643714910000|2022-02-01 11:28:30|4502.25|4501.65|4502.88|4502.28|4502.88|4502.28|4502.13|4501.53|42
1643714920000|2022-02-01 11:28:40|4502.38|4501.78|4502.63|4502.03|4502.63|4502.03|4502.38|4501.78|38
1643714930000|2022-02-01 11:28:50|4502.38|4501.78|4501.88|4501.28|4502.38|4501.78|4501.88|4501.28|25
1643714940000|2022-02-01 11:29:00|4502.13|4501.53|4503.38|4502.78|4503.5|4502.9|4502.13|4501.53|112
1643714950000|2022-02-01 11:29:10|4503.13|4502.53|4503.38|4502.78|4503.63|4503.03|4503.13|4502.53|12
1643714960000|2022-02-01 11:29:20|4503.63|4503.03|4503.38|4502.78|4503.75|4503.15|4503.38|4502.78|20
1643714970000|2022-02-01 11:29:30|4503.25|4502.65|4503.38|4502.78|4503.38|4502.78|4503.13|4502.53|31
1643714980000|2022-02-01 11:29:40|4503.63|4503.03|4503.13|4502.53|4503.88|4503.28|4503.13|4502.53|30
1643714990000|2022-02-01 11:29:50|4502.88|4502.28|4502.75|4502.15|4502.88|4502.28|4502.75|4502.15|16
1643715000000|2022-02-01 11:30:00|4502.88|4502.28|4503.63|4503.03|4503.63|4503.03|4502.63|4502.03|9
1643715010000|2022-02-01 11:30:10|4503.88|4503.28|4503.88|4503.28|4504.13|4503.53|4503.88|4503.28|37
1643715020000|2022-02-01 11:30:20|4504|4503.4|4503.63|4503.03|4504.38|4503.78|4503.63|4503.03|43
1643715030000|2022-02-01 11:30:30|4503.5|4502.9|4503.38|4502.78|4503.63|4503.03|4503.25|4502.65|42
1643715040000|2022-02-01 11:30:40|4503.63|4503.03|4503.13|4502.53|4503.63|4503.03|4503.13|4502.53|10
1643715050000|2022-02-01 11:30:50|4502.75|4502.15|4502.63|4502.03|4502.88|4502.28|4502.13|4501.53|88
1643715060000|2022-02-01 11:31:00|4502.75|4502.15|4503.38|4502.78|4503.38|4502.78|4502.75|4502.15|18
1643715070000|2022-02-01 11:31:10|4503.63|4503.03|4503.38|4502.78|4503.75|4503.15|4503.13|4502.53|20
1643715080000|2022-02-01 11:31:20|4503.63|4503.03|4503.63|4503.03|4503.75|4503.15|4503.13|4502.53|7
1643715090000|2022-02-01 11:31:30|4503.38|4502.78|4503.88|4503.28|4503.88|4503.28|4503.38|4502.78|20
1643715100000|2022-02-01 11:31:40|4504.13|4503.53|4504.13|4503.53|4504.13|4503.53|4504.13|4503.53|28
1643715110000|2022-02-01 11:31:50|4504|4503.4|4504.38|4503.78|4504.38|4503.78|4503.75|4503.15|21
1643715120000|2022-02-01 11:32:00|4504|4503.4|4504|4503.4|4504|4503.4|4503.88|4503.28|68
1643715130000|2022-02-01 11:32:10|4504.13|4503.53|4503.88|4503.28|4504.13|4503.53|4503.88|4503.28|8
1643715140000|2022-02-01 11:32:20|4504.13|4503.53|4504.63|4504.03|4504.63|4504.03|4504.13|4503.53|77
1643715150000|2022-02-01 11:32:30|4504.38|4503.78|4504.5|4503.9|4504.63|4504.03|4504.38|4503.78|28
1643715160000|2022-02-01 11:32:40|4504.63|4504.03|4505.25|4504.65|4505.38|4504.78|4504.5|4503.9|54
1643715170000|2022-02-01 11:32:50|4505.13|4504.53|4505.13|4504.53|4505.13|4504.53|4504.75|4504.15|33
1643715180000|2022-02-01 11:33:00|4504.88|4504.28|4505.13|4504.53|4505.13|4504.53|4504.75|4504.15|19
1643715190000|2022-02-01 11:33:10|4505|4504.4|4503.88|4503.28|4505|4504.4|4503.88|4503.28|33
1643715200000|2022-02-01 11:33:20|4504|4503.4|4504.13|4503.53|4504.13|4503.53|4503.88|4503.28|15
1643715210000|2022-02-01 11:33:30|4504|4503.4|4504.38|4503.78|4504.38|4503.78|4503.88|4503.28|29
1643715220000|2022-02-01 11:33:40|4504.5|4503.9|4504.75|4504.15|4504.88|4504.28|4504.5|4503.9|23
1643715230000|2022-02-01 11:33:50|4504.88|4504.28|4504.88|4504.28|4504.88|4504.28|4504.63|4504.03|12
1643715240000|2022-02-01 11:34:00|4505.13|4504.53|4504.88|4504.28|4505.25|4504.65|4504.88|4504.28|29
1643715250000|2022-02-01 11:34:10|4505|4504.4|4505.38|4504.78|4505.38|4504.78|4505|4504.4|17
1643715260000|2022-02-01 11:34:20|4505.63|4505.03|4505.38|4504.78|4505.63|4505.03|4505.38|4504.78|30
1643715270000|2022-02-01 11:34:30|4505.25|4504.65|4505.63|4505.03|4505.63|4505.03|4505.25|4504.65|25
1643715280000|2022-02-01 11:34:40|4505.88|4505.28|4505.88|4505.28|4505.88|4505.28|4505.75|4505.15|14
1643715290000|2022-02-01 11:34:50|4505.63|4505.03|4505.63|4505.03|4505.63|4505.03|4505.63|4505.03|8
1643715300000|2022-02-01 11:35:00|4505.75|4505.15|4505.88|4505.28|4506.13|4505.53|4505.63|4505.03|30
1643715310000|2022-02-01 11:35:10|4505.75|4505.15|4505.75|4505.15|4505.88|4505.28|4505.63|4505.03|16
1643715320000|2022-02-01 11:35:20|4505.88|4505.28|4505.88|4505.28|4506.13|4505.53|4505.63|4505.03|8
1643715330000|2022-02-01 11:35:30|4505.75|4505.15|4505.63|4505.03|4505.75|4505.15|4505.38|4504.78|22
1643715340000|2022-02-01 11:35:40|4505.75|4505.15|4505.75|4505.15|4505.88|4505.28|4505.63|4505.03|11
1643715350000|2022-02-01 11:35:50|4505.63|4505.03|4505.63|4505.03|4505.63|4505.03|4505.63|4505.03|1
1643715360000|2022-02-01 11:36:00|4505.75|4505.15|4505.88|4505.28|4506.13|4505.53|4505.75|4505.15|12
1643715370000|2022-02-01 11:36:10|4505.75|4505.15|4505.88|4505.28|4506.13|4505.53|4505.75|4505.15|7
1643715380000|2022-02-01 11:36:20|4506|4505.4|4505.88|4505.28|4506|4505.4|4505.88|4505.28|10
1643715390000|2022-02-01 11:36:30|4505.75|4505.15|4505.38|4504.78|4505.75|4505.15|4505.13|4504.53|57
1643715400000|2022-02-01 11:36:40|||||||||5
1643715410000|2022-02-01 11:36:50|4504.88|4504.28|4505.13|4504.53|4505.13|4504.53|4504.75|4504.15|25
1643715420000|2022-02-01 11:37:00|||||||||1
1643715430000|2022-02-01 11:37:10|||||||||12
1643715440000|2022-02-01 11:37:20|4505.75|4505.15|4505.38|4504.78|4505.75|4505.15|4505.38|4504.78|41
1643715450000|2022-02-01 11:37:30|4505.5|4504.9|4506.13|4505.53|4506.13|4505.53|4505.38|4504.78|24
1643715460000|2022-02-01 11:37:40|4506.38|4505.78|4506.38|4505.78|4506.63|4506.03|4505.88|4505.28|96
1643715470000|2022-02-01 11:37:50|4506.5|4505.9|4506.38|4505.78|4506.5|4505.9|4506.38|4505.78|7
1643715480000|2022-02-01 11:38:00|4506.25|4505.65|4506.38|4505.78|4506.63|4506.03|4506.25|4505.65|9
1643715490000|2022-02-01 11:38:10|4506.5|4505.9|4506.38|4505.78|4506.75|4506.15|4506.38|4505.78|14
1643715500000|2022-02-01 11:38:20|4506.13|4505.53|4506.13|4505.53|4506.38|4505.78|4506.13|4505.53|7
1643715510000|2022-02-01 11:38:30|4506.38|4505.78|4506.38|4505.78|4506.38|4505.78|4506.25|4505.65|66
1643715530000|2022-02-01 11:38:50|4506.63|4506.03|4505.13|4504.53|4506.63|4506.03|4504.88|4504.28|90
1643715540000|2022-02-01 11:39:00|4505.63|4505.03|4505.88|4505.28|4505.88|4505.28|4505.13|4504.53|72
1643715550000|2022-02-01 11:39:10|4505.63|4505.03|4505.63|4505.03|4505.63|4505.03|4505.63|4505.03|4
1643715560000|2022-02-01 11:39:20|4505.13|4504.53|4505.13|4504.53|4505.13|4504.53|4504.88|4504.28|21
1643715570000|2022-02-01 11:39:30|4504.63|4504.03|4504.38|4503.78|4504.63|4504.03|4504.25|4503.65|25
1643715580000|2022-02-01 11:39:40|4504.25|4503.65|4504.38|4503.78|4504.5|4503.9|4504.13|4503.53|7
1643715590000|2022-02-01 11:39:50|4504.5|4503.9|4503.38|4502.78|4504.63|4504.03|4503.13|4502.53|69
1643715600000|2022-02-01 11:40:00|4503.75|4503.15|4504.38|4503.78|4504.63|4504.03|4503.63|4503.03|51
1643715610000|2022-02-01 11:40:10|4504.63|4504.03|4505.38|4504.78|4505.38|4504.78|4504.63|4504.03|29
1643715620000|2022-02-01 11:40:20|4505.75|4505.15|4505.63|4505.03|4505.75|4505.15|4505.13|4504.53|32
1643715630000|2022-02-01 11:40:30|4504.63|4504.03|4504.63|4504.03|4505.25|4504.65|4504.63|4504.03|49
1643715640000|2022-02-01 11:40:40|4504.75|4504.15|4503.88|4503.28|4504.88|4504.28|4503.88|4503.28|12
1643715650000|2022-02-01 11:40:50|4503.75|4503.15|4502|4501.4|4503.75|4503.15|4501.88|4501.28|61
1643715660000|2022-02-01 11:41:00|4501.75|4501.15|4502|4501.4|4502|4501.4|4501.63|4501.03|103
1643715670000|2022-02-01 11:41:10|4501.88|4501.28|4502.63|4502.03|4502.88|4502.28|4501.88|4501.28|53
1643715680000|2022-02-01 11:41:20|4502.88|4502.28|4502.63|4502.03|4503.13|4502.53|4502.63|4502.03|51
1643715690000|2022-02-01 11:41:30|4502.75|4502.15|4503.38|4502.78|4503.38|4502.78|4502.63|4502.03|34
1643715700000|2022-02-01 11:41:40|4503.63|4503.03|4503.25|4502.65|4503.63|4503.03|4503.13|4502.53|48
1643715710000|2022-02-01 11:41:50|4503.13|4502.53|4502.88|4502.28|4503.13|4502.53|4502.63|4502.03|48
1643715720000|2022-02-01 11:42:00|4502.63|4502.03|4503.13|4502.53|4503.13|4502.53|4502.63|4502.03|14
1643715730000|2022-02-01 11:42:10|4502.88|4502.28|4502.13|4501.53|4502.88|4502.28|4501.88|4501.28|44
1643715740000|2022-02-01 11:42:20|4502.63|4502.03|4502.38|4501.78|4502.63|4502.03|4502.38|4501.78|23
1643715750000|2022-02-01 11:42:30|4502.13|4501.53|4502.63|4502.03|4502.88|4502.28|4502.13|4501.53|37
1643715760000|2022-02-01 11:42:40|4502.88|4502.28|4502.38|4501.78|4502.88|4502.28|4502.13|4501.53|40
1643715770000|2022-02-01 11:42:50|4502.63|4502.03|4502.63|4502.03|4502.88|4502.28|4502.63|4502.03|9
1643715780000|2022-02-01 11:43:00|4502.75|4502.15|4502.38|4501.78|4502.75|4502.15|4502.13|4501.53|40
1643715790000|2022-02-01 11:43:10|4501.88|4501.28|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|13
1643715800000|2022-02-01 11:43:20|4501.88|4501.28|4501.88|4501.28|4502.13|4501.53|4501.88|4501.28|10
1643715810000|2022-02-01 11:43:30|4501.75|4501.15|4501.88|4501.28|4501.88|4501.28|4501.63|4501.03|20
1643715820000|2022-02-01 11:43:40|4502.25|4501.65|4501.88|4501.28|4502.25|4501.65|4501.88|4501.28|10
1643715830000|2022-02-01 11:43:50|4502|4501.4|4502.63|4502.03|4502.63|4502.03|4502|4501.4|25
1643715840000|2022-02-01 11:44:00|4502.38|4501.78|4502.13|4501.53|4502.63|4502.03|4502.13|4501.53|14
1643715850000|2022-02-01 11:44:10|4502.25|4501.65|4501.38|4500.78|4502.38|4501.78|4501.38|4500.78|22
1643715860000|2022-02-01 11:44:20|4501.63|4501.03|4501.13|4500.53|4501.63|4501.03|4501.13|4500.53|73
1643715870000|2022-02-01 11:44:30|4500.88|4500.28|4501.13|4500.53|4501.13|4500.53|4500.75|4500.15|24
1643715880000|2022-02-01 11:44:40|4501.38|4500.78|4500.88|4500.28|4501.38|4500.78|4500.88|4500.28|32
1643715890000|2022-02-01 11:44:50|4501.13|4500.53|4500.88|4500.28|4501.25|4500.65|4500.88|4500.28|25
1643715900000|2022-02-01 11:45:00|4501.13|4500.53|4500.88|4500.28|4501.38|4500.78|4500.88|4500.28|19
1643715910000|2022-02-01 11:45:10|4501.25|4500.65|4502.13|4501.53|4502.13|4501.53|4501.13|4500.53|38
1643715920000|2022-02-01 11:45:20|4502.25|4501.65|4502.75|4502.15|4502.88|4502.28|4502.25|4501.65|48
1643715930000|2022-02-01 11:45:30|4502.63|4502.03|4502|4501.4|4502.63|4502.03|4501.88|4501.28|66
1643715940000|2022-02-01 11:45:40|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|7
1643715950000|2022-02-01 11:45:50|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|28
1643715960000|2022-02-01 11:46:00|4502.13|4501.53|4501.63|4501.03|4502.13|4501.53|4501.63|4501.03|12
1643715970000|2022-02-01 11:46:10|4501.38|4500.78|4502.13|4501.53|4502.13|4501.53|4501.38|4500.78|22
1643715980000|2022-02-01 11:46:20|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|8
1643715990000|2022-02-01 11:46:30|4502.13|4501.53|4502.25|4501.65|4502.38|4501.78|4502.13|4501.53|26
1643716000000|2022-02-01 11:46:40|4502.5|4501.9|4502.38|4501.78|4502.63|4502.03|4502.38|4501.78|12
1643716010000|2022-02-01 11:46:50|4502.13|4501.53|4501.88|4501.28|4502.25|4501.65|4501.88|4501.28|41
1643716020000|2022-02-01 11:47:00|4502|4501.4|4501.38|4500.78|4502|4501.4|4501.38|4500.78|16
1643716030000|2022-02-01 11:47:10|4501.13|4500.53|4500.13|4499.53|4501.13|4500.53|4500.13|4499.53|61
1643716040000|2022-02-01 11:47:20|4500.38|4499.78|4500.13|4499.53|4500.38|4499.78|4500.13|4499.53|44
1643716050000|2022-02-01 11:47:30|4500|4499.4|4501.38|4500.78|4501.38|4500.78|4500|4499.4|52
1643716060000|2022-02-01 11:47:40|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|56
1643716070000|2022-02-01 11:47:50|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|24
1643716080000|2022-02-01 11:48:00|4502.63|4502.03|4502.38|4501.78|4502.63|4502.03|4502.13|4501.53|16
1643716090000|2022-02-01 11:48:10|4502.25|4501.65|4502.63|4502.03|4502.75|4502.15|4502.25|4501.65|50
1643716100000|2022-02-01 11:48:20|4502.5|4501.9|4502.75|4502.15|4502.75|4502.15|4502.5|4501.9|23
1643716110000|2022-02-01 11:48:30|4502.63|4502.03|4502.63|4502.03|4502.88|4502.28|4502.13|4501.53|59
1643716120000|2022-02-01 11:48:40|4502.5|4501.9|4502.88|4502.28|4502.88|4502.28|4502.38|4501.78|16
1643716130000|2022-02-01 11:48:50|4503.13|4502.53|4503.5|4502.9|4503.5|4502.9|4503.13|4502.53|39
1643716140000|2022-02-01 11:49:00|4503.38|4502.78|4502.63|4502.03|4503.38|4502.78|4502.63|4502.03|17
1643716150000|2022-02-01 11:49:10|4502.88|4502.28|4503.25|4502.65|4503.38|4502.78|4502.88|4502.28|21
1643716160000|2022-02-01 11:49:20|4503.38|4502.78|4503.13|4502.53|4503.63|4503.03|4503.13|4502.53|102
1643716170000|2022-02-01 11:49:30|||||||||22
1643716180000|2022-02-01 11:49:40|||||||||18
1643716190000|2022-02-01 11:49:50|||||||||15
1643716200000|2022-02-01 11:50:00|4503.38|4502.78|4503.38|4502.78|4503.38|4502.78|4503.38|4502.78|48
1643716210000|2022-02-01 11:50:10|4503.13|4502.53|4504.25|4503.65|4504.38|4503.78|4503.13|4502.53|37
1643716220000|2022-02-01 11:50:20|4504.13|4503.53|4504.75|4504.15|4504.75|4504.15|4504.13|4503.53|29
1643716230000|2022-02-01 11:50:30|4504.63|4504.03|4504.13|4503.53|4504.63|4504.03|4504.13|4503.53|39
1643716240000|2022-02-01 11:50:40|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|8
1643716250000|2022-02-01 11:50:50|4504.13|4503.53|4504.13|4503.53|4504.13|4503.53|4503.88|4503.28|10
1643716260000|2022-02-01 11:51:00|4503.88|4503.28|4503.63|4503.03|4503.88|4503.28|4503.13|4502.53|60
1643716270000|2022-02-01 11:51:10|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|4503.63|4503.03|18
1643716280000|2022-02-01 11:51:20|4503.63|4503.03|4504.13|4503.53|4504.13|4503.53|4503.63|4503.03|15
1643716290000|2022-02-01 11:51:30|4504|4503.4|4504.13|4503.53|4504.13|4503.53|4503.88|4503.28|32
1643716300000|2022-02-01 11:51:40|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|3
1643716310000|2022-02-01 11:51:50|4503.63|4503.03|4504.13|4503.53|4504.13|4503.53|4503.63|4503.03|13
1643716320000|2022-02-01 11:52:00|4504|4503.4|4503.38|4502.78|4504|4503.4|4503.38|4502.78|20
1643716330000|2022-02-01 11:52:10|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|40
1643716340000|2022-02-01 11:52:20|4504.13|4503.53|4503.88|4503.28|4504.13|4503.53|4503.88|4503.28|12
1643716350000|2022-02-01 11:52:30|4503.63|4503.03|4503.88|4503.28|4503.88|4503.28|4503.63|4503.03|17
1643716360000|2022-02-01 11:52:40|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|16
1643716370000|2022-02-01 11:52:50|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|15
1643716380000|2022-02-01 11:53:00|4503.75|4503.15|4503.88|4503.28|4503.88|4503.28|4503.75|4503.15|5
1643716390000|2022-02-01 11:53:10|4503.63|4503.03|4504.13|4503.53|4504.38|4503.78|4503.63|4503.03|25
1643716400000|2022-02-01 11:53:20|4504.38|4503.78|4503.88|4503.28|4504.38|4503.78|4503.88|4503.28|23
1643716410000|2022-02-01 11:53:30|4503.38|4502.78|4503.63|4503.03|4503.63|4503.03|4503.38|4502.78|45
1643716420000|2022-02-01 11:53:40|4504.13|4503.53|4503.88|4503.28|4504.13|4503.53|4503.88|4503.28|48
1643716430000|2022-02-01 11:53:50|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|6
1643716440000|2022-02-01 11:54:00|4503.88|4503.28|4503.13|4502.53|4503.88|4503.28|4503.13|4502.53|166
1643716450000|2022-02-01 11:54:10|||||||||47
1643716460000|2022-02-01 11:54:20|4503.38|4502.78|4503.38|4502.78|4503.38|4502.78|4503.38|4502.78|21
1643716470000|2022-02-01 11:54:30|4503.13|4502.53|4503.38|4502.78|4503.63|4503.03|4503.13|4502.53|22
1643716480000|2022-02-01 11:54:40|4503.13|4502.53|4502.38|4501.78|4503.13|4502.53|4502.13|4501.53|360
1643716490000|2022-02-01 11:54:50|4502.25|4501.65|4502.38|4501.78|4502.38|4501.78|4502.13|4501.53|30
1643716500000|2022-02-01 11:55:00|4502.63|4502.03|4502.88|4502.28|4503.13|4502.53|4502.63|4502.03|26
1643716510000|2022-02-01 11:55:10|4503.13|4502.53|4502.63|4502.03|4503.13|4502.53|4502.63|4502.03|22
1643716520000|2022-02-01 11:55:20|4502.38|4501.78|4501.63|4501.03|4502.38|4501.78|4501.63|4501.03|14
1643716530000|2022-02-01 11:55:30|4501.38|4500.78|4502.13|4501.53|4502.13|4501.53|4501.38|4500.78|88
1643716540000|2022-02-01 11:55:40|4501.88|4501.28|4502.5|4501.9|4502.5|4501.9|4501.88|4501.28|17
1643716550000|2022-02-01 11:55:50|4502.63|4502.03|4502.38|4501.78|4502.63|4502.03|4502.25|4501.65|18
1643716560000|2022-02-01 11:56:00|4502.13|4501.53|4502.88|4502.28|4502.88|4502.28|4502.13|4501.53|15
1643716570000|2022-02-01 11:56:10|4503.38|4502.78|4502.75|4502.15|4503.38|4502.78|4502.63|4502.03|25
1643716580000|2022-02-01 11:56:20|4502.63|4502.03|4502.88|4502.28|4502.88|4502.28|4502.38|4501.78|15
1643716590000|2022-02-01 11:56:30|4502.63|4502.03|4502.25|4501.65|4502.63|4502.03|4502.25|4501.65|20
1643716600000|2022-02-01 11:56:40|4501.75|4501.15|4501.38|4500.78|4501.88|4501.28|4501.38|4500.78|38
1643716610000|2022-02-01 11:56:50|4501.63|4501.03|4501.38|4500.78|4501.75|4501.15|4501.38|4500.78|40
1643716620000|2022-02-01 11:57:00|4501.63|4501.03|4501.13|4500.53|4501.63|4501.03|4501|4500.4|43
1643716630000|2022-02-01 11:57:10|4501.38|4500.78|4501.38|4500.78|4501.38|4500.78|4501.13|4500.53|31
1643716640000|2022-02-01 11:57:20|4501.13|4500.53|4501.38|4500.78|4501.5|4500.9|4501.13|4500.53|20
1643716650000|2022-02-01 11:57:30|4501.13|4500.53|4501.13|4500.53|4501.5|4500.9|4501.13|4500.53|29
1643716660000|2022-02-01 11:57:40|4501|4500.4|4501.25|4500.65|4501.38|4500.78|4500.88|4500.28|21
1643716670000|2022-02-01 11:57:50|4501.38|4500.78|4501.25|4500.65|4501.38|4500.78|4501.13|4500.53|9
1643716680000|2022-02-01 11:58:00|4501.38|4500.78|4501.88|4501.28|4501.88|4501.28|4501.38|4500.78|36
1643716690000|2022-02-01 11:58:10|4502.38|4501.78|4503.13|4502.53|4503.13|4502.53|4502.38|4501.78|29
1643716700000|2022-02-01 11:58:20|4502.88|4502.28|4503.25|4502.65|4503.25|4502.65|4502.63|4502.03|21
1643716710000|2022-02-01 11:58:30|4503.13|4502.53|4502.88|4502.28|4503.25|4502.65|4502.88|4502.28|29
1643716720000|2022-02-01 11:58:40|4503.13|4502.53|4503.63|4503.03|4504|4503.4|4503.13|4502.53|27
1643716730000|2022-02-01 11:58:50|4503.5|4502.9|4503.63|4503.03|4503.63|4503.03|4503.13|4502.53|29
1643716740000|2022-02-01 11:59:00|4503.38|4502.78|4503.5|4502.9|4503.63|4503.03|4503.38|4502.78|19
1643716750000|2022-02-01 11:59:10|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|4503.38|4502.78|18
1643716760000|2022-02-01 11:59:20|4504.63|4504.03|4503.88|4503.28|4504.63|4504.03|4503.38|4502.78|222
1643716770000|2022-02-01 11:59:30|4503.63|4503.03|4502.88|4502.28|4503.88|4503.28|4502.88|4502.28|37
1643716780000|2022-02-01 11:59:40|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|16
1643716790000|2022-02-01 11:59:50|4503.38|4502.78|4501.13|4500.53|4503.38|4502.78|4501.13|4500.53|239
1643716800000|2022-02-01 12:00:00|4501.25|4500.65|4501.38|4500.78|4501.63|4501.03|4500.63|4500.03|176
1643716810000|2022-02-01 12:00:10|4501.63|4501.03|4501.88|4501.28|4502.13|4501.53|4501.63|4501.03|42
1643716820000|2022-02-01 12:00:20|4501.75|4501.15|4502|4501.4|4502.25|4501.65|4501.75|4501.15|39
1643716830000|2022-02-01 12:00:30|4502.13|4501.53|4502.13|4501.53|4502.25|4501.65|4501.88|4501.28|77
1643716840000|2022-02-01 12:00:40|4502.38|4501.78|4502.63|4502.03|4502.63|4502.03|4502.13|4501.53|31
1643716850000|2022-02-01 12:00:50|4502.38|4501.78|4502.13|4501.53|4502.38|4501.78|4502.13|4501.53|63
1643716860000|2022-02-01 12:01:00|4502.38|4501.78|4501.88|4501.28|4502.88|4502.28|4501.88|4501.28|55
1643716870000|2022-02-01 12:01:10|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|19
1643716880000|2022-02-01 12:01:20|4502.63|4502.03|4502.25|4501.65|4502.63|4502.03|4501.88|4501.28|38
1643716890000|2022-02-01 12:01:30|4502.13|4501.53|4501.38|4500.78|4502.13|4501.53|4501.25|4500.65|73
1643716900000|2022-02-01 12:01:40|4501.5|4500.9|4500.88|4500.28|4501.63|4501.03|4500.88|4500.28|14
1643716910000|2022-02-01 12:01:50|4501|4500.4|4501.25|4500.65|4501.38|4500.78|4500.88|4500.28|41
1643716920000|2022-02-01 12:02:00|4501.38|4500.78|4501.13|4500.53|4501.63|4501.03|4501.13|4500.53|13
1643716930000|2022-02-01 12:02:10|4501.38|4500.78|4501.13|4500.53|4501.38|4500.78|4501.13|4500.53|10
1643716940000|2022-02-01 12:02:20|4501.25|4500.65|4501.25|4500.65|4501.38|4500.78|4501.13|4500.53|10
1643716950000|2022-02-01 12:02:30|4501.13|4500.53|4501.38|4500.78|4501.38|4500.78|4501|4500.4|32
1643716960000|2022-02-01 12:02:40|4500.88|4500.28|4500.13|4499.53|4500.88|4500.28|4500.13|4499.53|90
1643716970000|2022-02-01 12:02:50|||||||||10
1643716980000|2022-02-01 12:03:00|4500.38|4499.78|4501.88|4501.28|4501.88|4501.28|4500.38|4499.78|34
1643716990000|2022-02-01 12:03:10|4502.13|4501.53|4502.38|4501.78|4502.75|4502.15|4502.13|4501.53|48
1643717000000|2022-02-01 12:03:20|4502.63|4502.03|4502.88|4502.28|4503.13|4502.53|4502.63|4502.03|41
1643717010000|2022-02-01 12:03:30|4502.63|4502.03|4502.38|4501.78|4502.63|4502.03|4502.13|4501.53|30
1643717020000|2022-02-01 12:03:40|4502.5|4501.9|4502.88|4502.28|4502.88|4502.28|4502.38|4501.78|15
1643717030000|2022-02-01 12:03:50|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|4502.63|4502.03|28
1643717040000|2022-02-01 12:04:00|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|15
1643717050000|2022-02-01 12:04:10|4502.38|4501.78|4502.13|4501.53|4502.38|4501.78|4501.88|4501.28|24
1643717060000|2022-02-01 12:04:20|4502|4501.4|4501.88|4501.28|4502|4501.4|4501.88|4501.28|26
1643717070000|2022-02-01 12:04:30|4501.38|4500.78|4501.63|4501.03|4501.63|4501.03|4501.38|4500.78|33
1643717080000|2022-02-01 12:04:40|4501.5|4500.9|4501.13|4500.53|4501.5|4500.9|4501.13|4500.53|29
1643717090000|2022-02-01 12:04:50|4501.25|4500.65|4501.13|4500.53|4501.25|4500.65|4501.13|4500.53|3
1643717100000|2022-02-01 12:05:00|4501.38|4500.78|4500.63|4500.03|4501.38|4500.78|4500.63|4500.03|45
1643717110000|2022-02-01 12:05:10|4500.38|4499.78|4500.38|4499.78|4500.63|4500.03|4500.13|4499.53|35
1643717120000|2022-02-01 12:05:20|4500.63|4500.03|4500.88|4500.28|4501.13|4500.53|4500.63|4500.03|61
1643717130000|2022-02-01 12:05:30|4500.75|4500.15|4501.13|4500.53|4501.13|4500.53|4500.75|4500.15|33
1643717140000|2022-02-01 12:05:40|4501|4500.4|4502.13|4501.53|4502.13|4501.53|4501|4500.4|58
1643717150000|2022-02-01 12:05:50|4502|4501.4|4502.25|4501.65|4502.25|4501.65|4501.63|4501.03|25
1643717160000|2022-02-01 12:06:00|4502.38|4501.78|4502.88|4502.28|4502.88|4502.28|4502.13|4501.53|55
1643717170000|2022-02-01 12:06:10|4503.38|4502.78|4503.38|4502.78|4503.63|4503.03|4503.13|4502.53|74
1643717180000|2022-02-01 12:06:20|4503.5|4502.9|4503|4502.4|4503.5|4502.9|4503|4502.4|24
1643717190000|2022-02-01 12:06:30|4502.5|4501.9|4502.25|4501.65|4502.5|4501.9|4502.13|4501.53|52
1643717200000|2022-02-01 12:06:40|4502.38|4501.78|4502.63|4502.03|4502.63|4502.03|4502.38|4501.78|21
1643717210000|2022-02-01 12:06:50|4502.38|4501.78|4502.38|4501.78|4502.38|4501.78|4502.25|4501.65|6
1643717220000|2022-02-01 12:07:00|4502.63|4502.03|4502.63|4502.03|4502.88|4502.28|4502.38|4501.78|58
1643717230000|2022-02-01 12:07:10|4503.13|4502.53|4503.63|4503.03|4503.63|4503.03|4503.13|4502.53|20
1643717240000|2022-02-01 12:07:20|4503.75|4503.15|4503.88|4503.28|4504.13|4503.53|4503.63|4503.03|95
1643717250000|2022-02-01 12:07:30|4503.5|4502.9|4503.38|4502.78|4503.63|4503.03|4503.38|4502.78|28
1643717260000|2022-02-01 12:07:40|4503.25|4502.65|4502.88|4502.28|4503.25|4502.65|4502.63|4502.03|30
1643717270000|2022-02-01 12:07:50|4503.13|4502.53|4503|4502.4|4503.13|4502.53|4502.63|4502.03|40
1643717280000|2022-02-01 12:08:00|4502.88|4502.28|4503.38|4502.78|4503.38|4502.78|4502.88|4502.28|32
1643717290000|2022-02-01 12:08:10|4503.25|4502.65|4503|4502.4|4503.25|4502.65|4502.63|4502.03|32
1643717300000|2022-02-01 12:08:20|4503.13|4502.53|4502.38|4501.78|4503.13|4502.53|4502.38|4501.78|79
1643717310000|2022-02-01 12:08:30|4502.25|4501.65|4501.38|4500.78|4502.38|4501.78|4501.38|4500.78|117
1643717320000|2022-02-01 12:08:40|4501.25|4500.65|4501.63|4501.03|4501.63|4501.03|4501.25|4500.65|128
1643717330000|2022-02-01 12:08:50|4501.38|4500.78|4501.13|4500.53|4501.38|4500.78|4501.13|4500.53|21
1643717340000|2022-02-01 12:09:00|4501.38|4500.78|4501|4500.4|4501.38|4500.78|4500.88|4500.28|50
1643717350000|2022-02-01 12:09:10|4501.13|4500.53|4501.63|4501.03|4501.63|4501.03|4501|4500.4|48
1643717360000|2022-02-01 12:09:20|4501.88|4501.28|4502.25|4501.65|4502.38|4501.78|4501.88|4501.28|45
1643717370000|2022-02-01 12:09:30|4502.38|4501.78|4502.13|4501.53|4502.63|4502.03|4502.13|4501.53|51
1643717380000|2022-02-01 12:09:40|4501.88|4501.28|4502.63|4502.03|4502.63|4502.03|4501.88|4501.28|23
1643717390000|2022-02-01 12:09:50|4502.5|4501.9|4502.38|4501.78|4502.63|4502.03|4502.38|4501.78|21
1643717400000|2022-02-01 12:10:00|4502.63|4502.03|4504.38|4503.78|4504.38|4503.78|4502.38|4501.78|100
1643717410000|2022-02-01 12:10:10|4504.25|4503.65|4504|4503.4|4504.38|4503.78|4503.88|4503.28|12
1643717420000|2022-02-01 12:10:20|4504.13|4503.53|4504.38|4503.78|4504.5|4503.9|4504.13|4503.53|16
1643717430000|2022-02-01 12:10:30|4504.13|4503.53|4503.88|4503.28|4504.38|4503.78|4503.88|4503.28|43
1643717440000|2022-02-01 12:10:40|4503.63|4503.03|4503.13|4502.53|4503.63|4503.03|4503.13|4502.53|21
1643717450000|2022-02-01 12:10:50|4503.63|4503.03|4503.63|4503.03|4503.75|4503.15|4503.38|4502.78|23
1643717460000|2022-02-01 12:11:00|4503.75|4503.15|4504.13|4503.53|4504.13|4503.53|4503.63|4503.03|10
1643717470000|2022-02-01 12:11:10|4504|4503.4|4504|4503.4|4504.13|4503.53|4503.88|4503.28|16
1643717480000|2022-02-01 12:11:20|4503.88|4503.28|4504.13|4503.53|4504.13|4503.53|4503.5|4502.9|67
1643717490000|2022-02-01 12:11:30|4503.88|4503.28|4503.38|4502.78|4503.88|4503.28|4503.38|4502.78|26
1643717500000|2022-02-01 12:11:40|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|4503.5|4502.9|9
1643717510000|2022-02-01 12:11:50|4503.5|4502.9|4503.63|4503.03|4503.88|4503.28|4503.5|4502.9|12
1643717520000|2022-02-01 12:12:00|4503.88|4503.28|4504.38|4503.78|4504.38|4503.78|4503.5|4502.9|44
1643717530000|2022-02-01 12:12:10|4504.63|4504.03|4504.5|4503.9|4504.63|4504.03|4504.38|4503.78|19
1643717540000|2022-02-01 12:12:20|4504.63|4504.03|4504.63|4504.03|4504.88|4504.28|4504.38|4503.78|15
1643717550000|2022-02-01 12:12:30|4504.38|4503.78|4504.38|4503.78|4504.38|4503.78|4504.13|4503.53|27
1643717560000|2022-02-01 12:12:40|4504.63|4504.03|4504.88|4504.28|4504.88|4504.28|4504.63|4504.03|8
1643717570000|2022-02-01 12:12:50|4504.75|4504.15|4504.63|4504.03|4504.88|4504.28|4504.63|4504.03|6
1643717580000|2022-02-01 12:13:00|4504.88|4504.28|4504.88|4504.28|4504.88|4504.28|4504.88|4504.28|24
1643717590000|2022-02-01 12:13:10|4504.63|4504.03|4503.5|4502.9|4504.63|4504.03|4503.13|4502.53|246
1643717600000|2022-02-01 12:13:20|4503.63|4503.03|4503.88|4503.28|4503.88|4503.28|4503.38|4502.78|32
1643717610000|2022-02-01 12:13:30|4503.5|4502.9|4503.38|4502.78|4503.5|4502.9|4503.38|4502.78|105
1643717620000|2022-02-01 12:13:40|4503.25|4502.65|4503.13|4502.53|4503.38|4502.78|4503.13|4502.53|25
1643717630000|2022-02-01 12:13:50|4503.25|4502.65|4503.13|4502.53|4503.38|4502.78|4503.13|4502.53|13
1643717640000|2022-02-01 12:14:00|4502.38|4501.78|4502.63|4502.03|4502.63|4502.03|4502.38|4501.78|61
1643717650000|2022-02-01 12:14:10|4502.38|4501.78|4502.38|4501.78|4502.63|4502.03|4502.38|4501.78|13
1643717660000|2022-02-01 12:14:20|4501.88|4501.28|4501.88|4501.28|4502.13|4501.53|4501.63|4501.03|64
1643717670000|2022-02-01 12:14:30|4502.13|4501.53|4502.13|4501.53|4502.13|4501.53|4501.88|4501.28|18
1643717680000|2022-02-01 12:14:40|4502.38|4501.78|4502.25|4501.65|4502.38|4501.78|4502.13|4501.53|20
1643717690000|2022-02-01 12:14:50|4502.13|4501.53|4502.25|4501.65|4502.25|4501.65|4502.13|4501.53|10
1643717700000|2022-02-01 12:15:00|4502.13|4501.53|4502.63|4502.03|4502.88|4502.28|4502.13|4501.53|21
1643717710000|2022-02-01 12:15:10|4502.75|4502.15|4503.13|4502.53|4503.13|4502.53|4502.75|4502.15|28
1643717720000|2022-02-01 12:15:20|4503.25|4502.65|4503.63|4503.03|4503.63|4503.03|4503.13|4502.53|6
1643717730000|2022-02-01 12:15:30|4503.38|4502.78|4502.88|4502.28|4503.38|4502.78|4502.63|4502.03|30
1643717740000|2022-02-01 12:15:40|4503.13|4502.53|4502.88|4502.28|4503.38|4502.78|4502.88|4502.28|8
1643717750000|2022-02-01 12:15:50|4503.13|4502.53|4504|4503.4|4504.13|4503.53|4503.13|4502.53|83
1643717760000|2022-02-01 12:16:00|4503.88|4503.28|4503.88|4503.28|4504.13|4503.53|4503.63|4503.03|24
1643717770000|2022-02-01 12:16:10|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|3
1643717780000|2022-02-01 12:16:20|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|13
1643717790000|2022-02-01 12:16:30|4503.63|4503.03|4503.88|4503.28|4503.88|4503.28|4503.63|4503.03|22
1643717800000|2022-02-01 12:16:40|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|3
1643717810000|2022-02-01 12:16:50|4503.13|4502.53|4502.75|4502.15|4503.13|4502.53|4502.63|4502.03|89
1643717820000|2022-02-01 12:17:00|4502.88|4502.28|4502.13|4501.53|4503.13|4502.53|4502.13|4501.53|42
1643717830000|2022-02-01 12:17:10|4502.38|4501.78|4502.13|4501.53|4502.38|4501.78|4501.88|4501.28|29
1643717840000|2022-02-01 12:17:20|4502|4501.4|4502|4501.4|4502.13|4501.53|4502|4501.4|4
1643717850000|2022-02-01 12:17:30|4501.63|4501.03|4501.75|4501.15|4501.88|4501.28|4501.63|4501.03|53
1643717860000|2022-02-01 12:17:40|4501.88|4501.28|4501.38|4500.78|4501.88|4501.28|4501.38|4500.78|18
1643717870000|2022-02-01 12:17:50|4501.13|4500.53|4500.88|4500.28|4501.13|4500.53|4500.75|4500.15|39
1643717880000|2022-02-01 12:18:00|4501.13|4500.53|4501|4500.4|4501.38|4500.78|4500.88|4500.28|35
1643717890000|2022-02-01 12:18:10|4500.88|4500.28|4500.25|4499.65|4500.88|4500.28|4500.25|4499.65|28
1643717900000|2022-02-01 12:18:20|4500.13|4499.53|4500.63|4500.03|4500.63|4500.03|4500.13|4499.53|40
1643717910000|2022-02-01 12:18:30|4500.38|4499.78|4500.88|4500.28|4501.13|4500.53|4500.38|4499.78|40
1643717920000|2022-02-01 12:18:40|4501|4500.4|4501.75|4501.15|4501.88|4501.28|4500.88|4500.28|27
1643717930000|2022-02-01 12:18:50|4501.63|4501.03|4501.38|4500.78|4501.63|4501.03|4501.38|4500.78|4
1643717940000|2022-02-01 12:19:00|4501.5|4500.9|4502|4501.4|4502|4501.4|4501.38|4500.78|57
1643717950000|2022-02-01 12:19:10|4502.13|4501.53|4502.25|4501.65|4502.38|4501.78|4502|4501.4|44
1643717960000|2022-02-01 12:19:20|4502.13|4501.53|4501.88|4501.28|4502.13|4501.53|4501.88|4501.28|13
1643717970000|2022-02-01 12:19:30|4501.5|4500.9|4501.13|4500.53|4501.5|4500.9|4501.13|4500.53|40
1643717980000|2022-02-01 12:19:40|4501.38|4500.78|4501.63|4501.03|4501.63|4501.03|4501.38|4500.78|23
1643717990000|2022-02-01 12:19:50|4501.88|4501.28|4501.88|4501.28|4501.88|4501.28|4501.63|4501.03|14
1643718000000|2022-02-01 12:20:00|4501.38|4500.78|4502.88|4502.28|4502.88|4502.28|4501.38|4500.78|156
1643718010000|2022-02-01 12:20:10|4503.13|4502.53|4502.63|4502.03|4503.13|4502.53|4502.63|4502.03|56
1643718020000|2022-02-01 12:20:20|4502.88|4502.28|4503.13|4502.53|4503.38|4502.78|4502.88|4502.28|83
1643718030000|2022-02-01 12:20:30|4502.88|4502.28|4503.38|4502.78|4503.38|4502.78|4502.88|4502.28|19
1643718040000|2022-02-01 12:20:40|4503.13|4502.53|4503.13|4502.53|4503.38|4502.78|4502.88|4502.28|19
1643718050000|2022-02-01 12:20:50|4502.88|4502.28|4502.63|4502.03|4503|4502.4|4502.63|4502.03|20
1643718060000|2022-02-01 12:21:00|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|4503.13|4502.53|36
1643718070000|2022-02-01 12:21:10|4503.38|4502.78|4503.63|4503.03|4503.63|4503.03|4503.38|4502.78|32
1643718080000|2022-02-01 12:21:20|4503.75|4503.15|4503.13|4502.53|4504.13|4503.53|4503.13|4502.53|325
1643718090000|2022-02-01 12:21:30|4503|4502.4|4503.63|4503.03|4503.63|4503.03|4503|4502.4|90
1643718100000|2022-02-01 12:21:40|4503.38|4502.78|4503.63|4503.03|4503.63|4503.03|4503.38|4502.78|13
1643718110000|2022-02-01 12:21:50|4504.13|4503.53|4504.13|4503.53|4504.13|4503.53|4504.13|4503.53|58
1643718120000|2022-02-01 12:22:00|4504.38|4503.78|4504.38|4503.78|4504.63|4504.03|4504.38|4503.78|61
1643718130000|2022-02-01 12:22:10|4504.25|4503.65|4504.88|4504.28|4504.88|4504.28|4504.25|4503.65|43
1643718140000|2022-02-01 12:22:20|4505.13|4504.53|4504.88|4504.28|4505.13|4504.53|4504.88|4504.28|32
1643718150000|2022-02-01 12:22:30|4504.63|4504.03|4504.63|4504.03|4504.88|4504.28|4504.63|4504.03|28
1643718160000|2022-02-01 12:22:40|4504.75|4504.15|4504.88|4504.28|4504.88|4504.28|4504.63|4504.03|20
1643718170000|2022-02-01 12:22:50|4504.63|4504.03|4504.63|4504.03|4504.88|4504.28|4504.63|4504.03|23
1643718180000|2022-02-01 12:23:00|4504.88|4504.28|4504.88|4504.28|4504.88|4504.28|4504.63|4504.03|8
1643718190000|2022-02-01 12:23:10|4504.75|4504.15|4504.88|4504.28|4504.88|4504.28|4504.75|4504.15|24
1643718200000|2022-02-01 12:23:20|4505.13|4504.53|4505.38|4504.78|4505.38|4504.78|4505.13|4504.53|55
1643718210000|2022-02-01 12:23:30|4505|4504.4|4505.5|4504.9|4505.63|4505.03|4505|4504.4|45
1643718220000|2022-02-01 12:23:40|4505.38|4504.78|4505.13|4504.53|4505.5|4504.9|4505.13|4504.53|82
1643718230000|2022-02-01 12:23:50|||||||||2
1643718240000|2022-02-01 12:24:00|||||||||5
1643718250000|2022-02-01 12:24:10|4505.25|4504.65|4505.38|4504.78|4505.38|4504.78|4505.25|4504.65|14
1643718260000|2022-02-01 12:24:20|4505.13|4504.53|4504.38|4503.78|4505.13|4504.53|4504.38|4503.78|131
1643718270000|2022-02-01 12:24:30|4504.25|4503.65|4504.63|4504.03|4504.63|4504.03|4504.13|4503.53|69
1643718280000|2022-02-01 12:24:40|4504.38|4503.78|4504.38|4503.78|4504.38|4503.78|4504.13|4503.53|44
1643718290000|2022-02-01 12:24:50|4504.63|4504.03|4504.38|4503.78|4504.63|4504.03|4504.38|4503.78|21
1643718300000|2022-02-01 12:25:00|4503.88|4503.28|4503.88|4503.28|4504|4503.4|4503.75|4503.15|40
1643718310000|2022-02-01 12:25:10|4504.13|4503.53|4504.38|4503.78|4504.63|4504.03|4503.88|4503.28|23
1643718320000|2022-02-01 12:25:20|4504.63|4504.03|4504.63|4504.03|4504.63|4504.03|4504.63|4504.03|40
1643718330000|2022-02-01 12:25:30|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|4503.63|4503.03|103
1643718340000|2022-02-01 12:25:40|4503.75|4503.15|4503.88|4503.28|4503.88|4503.28|4503.63|4503.03|30
1643718350000|2022-02-01 12:25:50|4504.13|4503.53|4504.13|4503.53|4504.13|4503.53|4504.13|4503.53|2
1643718360000|2022-02-01 12:26:00|4503.63|4503.03|4504.13|4503.53|4504.13|4503.53|4503.63|4503.03|22
1643718370000|2022-02-01 12:26:10|4503.88|4503.28|4504.13|4503.53|4504.13|4503.53|4503.88|4503.28|17
1643718380000|2022-02-01 12:26:20|4504.5|4503.9|4504.5|4503.9|4504.63|4504.03|4504.38|4503.78|18
1643718390000|2022-02-01 12:26:30|4504.38|4503.78|4504.88|4504.28|4504.88|4504.28|4504.25|4503.65|31
1643718400000|2022-02-01 12:26:40|4504.63|4504.03|4504.63|4504.03|4504.63|4504.03|4504.63|4504.03|13
1643718410000|2022-02-01 12:26:50|4504.38|4503.78|4504.38|4503.78|4504.38|4503.78|4504.25|4503.65|21
1643718420000|2022-02-01 12:27:00|4504.63|4504.03|4504.5|4503.9|4504.88|4504.28|4504.38|4503.78|32
1643718430000|2022-02-01 12:27:10|4504.38|4503.78|4504.63|4504.03|4504.63|4504.03|4504.38|4503.78|2
1643718440000|2022-02-01 12:27:20|4504.38|4503.78|4504.38|4503.78|4504.38|4503.78|4504.38|4503.78|4
1643718450000|2022-02-01 12:27:30|4504.13|4503.53|4503.88|4503.28|4504.13|4503.53|4503.88|4503.28|22
1643718460000|2022-02-01 12:27:40|4503.63|4503.03|4503.88|4503.28|4503.88|4503.28|4503.63|4503.03|7
1643718470000|2022-02-01 12:27:50|4503.63|4503.03|4503.63|4503.03|4503.63|4503.03|4503.38|4502.78|45
1643718480000|2022-02-01 12:28:00|4504|4503.4|4504.13|4503.53|4504.13|4503.53|4503.88|4503.28|44
1643718490000|2022-02-01 12:28:10|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|4503.88|4503.28|23
1643718500000|2022-02-01 12:28:20|4504.13|4503.53|4504.13|4503.53|4504.13|4503.53|4504.13|4503.53|0
1643718510000|2022-02-01 12:28:30|4503.88|4503.28|4504.13|4503.53|4504.38|4503.78|4503.88|4503.28|46
1643718520000|2022-02-01 12:28:40|4504.38|4503.78|4504.38|4503.78|4504.63|4504.03|4504.38|4503.78|40
1643718530000|2022-02-01 12:28:50|4504.5|4503.9|4505.13|4504.53|4505.13|4504.53|4504.38|4503.78|37
1643718540000|2022-02-01 12:29:00|4504.88|4504.28|4505.25|4504.65|4505.25|4504.65|4504.88|4504.28|46
1643718550000|2022-02-01 12:29:10|4505.63|4505.03|4506.13|4505.53|4506.38|4505.78|4505.5|4504.9|216
1643718560000|2022-02-01 12:29:20|4506.38|4505.78|4506.25|4505.65|4506.38|4505.78|4506.13|4505.53|75
1643718570000|2022-02-01 12:29:30|4506.13|4505.53|4506.88|4506.28|4507|4506.4|4506.13|4505.53|127
1643718580000|2022-02-01 12:29:40|4507.13|4506.53|4506.88|4506.28|4507.13|4506.53|4506.88|4506.28|93
1643718590000|2022-02-01 12:29:50|4507.13|4506.53|4507.13|4506.53|4507.13|4506.53|4506.88|4506.28|48
1643718600000|2022-02-01 12:30:00|4507.38|4506.78|4506.88|4506.28|4507.38|4506.78|4506.88|4506.28|129
1643718610000|2022-02-01 12:30:10|4507.13|4506.53|4506.88|4506.28|4507.13|4506.53|4506.88|4506.28|44
1643718620000|2022-02-01 12:30:20|4506.63|4506.03|4507.13|4506.53|4507.13|4506.53|4506.63|4506.03|58
1643718630000|2022-02-01 12:30:30|4506.88|4506.28|4507.88|4507.28|4508.13|4507.53|4506.88|4506.28|179
1643718640000|2022-02-01 12:30:40|4507.63|4507.03|4507.88|4507.28|4508.13|4507.53|4507.63|4507.03|59
1643718650000|2022-02-01 12:30:50|4508|4507.4|4508.13|4507.53|4508.13|4507.53|4508|4507.4|12
1643718660000|2022-02-01 12:31:00|4508.38|4507.78|4508.63|4508.03|4508.88|4508.28|4508.38|4507.78|164
1643718670000|2022-02-01 12:31:10|4508.88|4508.28|4509.25|4508.65|4509.38|4508.78|4508.88|4508.28|75
1643718680000|2022-02-01 12:31:20|4509.38|4508.78|4508.63|4508.03|4509.38|4508.78|4508.63|4508.03|113
1643718690000|2022-02-01 12:31:30|4508.38|4507.78|4507.88|4507.28|4508.38|4507.78|4507.88|4507.28|100
1643718700000|2022-02-01 12:31:40|4508|4507.4|4508.38|4507.78|4508.38|4507.78|4508|4507.4|79
1643718710000|2022-02-01 12:31:50|4508.5|4507.9|4508.38|4507.78|4508.5|4507.9|4508.38|4507.78|40
1643718720000|2022-02-01 12:32:00|4508.13|4507.53|4508.25|4507.65|4508.38|4507.78|4508.13|4507.53|58
1643718730000|2022-02-01 12:32:10|4508.38|4507.78|4506.88|4506.28|4508.38|4507.78|4506.88|4506.28|147
1643718740000|2022-02-01 12:32:20|4507.13|4506.53|4507.13|4506.53|4507.25|4506.65|4507.13|4506.53|27
1643718750000|2022-02-01 12:32:30|4507.38|4506.78|4507.5|4506.9|4507.63|4507.03|4507.38|4506.78|39
1643718760000|2022-02-01 12:32:40|4507.38|4506.78|4507.13|4506.53|4507.63|4507.03|4507.13|4506.53|30
1643718770000|2022-02-01 12:32:50|4506.88|4506.28|4506.5|4505.9|4506.88|4506.28|4506.38|4505.78|77
1643718780000|2022-02-01 12:33:00|4506.63|4506.03|4506.63|4506.03|4506.63|4506.03|4506.63|4506.03|17
1643718790000|2022-02-01 12:33:10|4506.88|4506.28|4506.63|4506.03|4506.88|4506.28|4506.63|4506.03|18
1643718800000|2022-02-01 12:33:20|4506.88|4506.28|4506.63|4506.03|4506.88|4506.28|4506.63|4506.03|49
1643718810000|2022-02-01 12:33:30|4506.88|4506.28|4507.38|4506.78|4507.38|4506.78|4506.88|4506.28|65
1643718820000|2022-02-01 12:33:40|4507.63|4507.03|4508.13|4507.53|4508.13|4507.53|4507.38|4506.78|51
1643718830000|2022-02-01 12:33:50|4508.38|4507.78|4508.63|4508.03|4508.63|4508.03|4508.38|4507.78|45
1643718840000|2022-02-01 12:34:00|4508.88|4508.28|4509.63|4509.03|4509.63|4509.03|4508.88|4508.28|100
1643718850000|2022-02-01 12:34:10|4509.88|4509.28|4510|4509.4|4510.13|4509.53|4509.63|4509.03|117
1643718860000|2022-02-01 12:34:20|4510.13|4509.53|4509.88|4509.28|4510.13|4509.53|4509.88|4509.28|56
1643718870000|2022-02-01 12:34:30|4509.75|4509.15|4509.88|4509.28|4509.88|4509.28|4509.63|4509.03|33
1643718880000|2022-02-01 12:34:40|4509.63|4509.03|4509.63|4509.03|4509.88|4509.28|4509.63|4509.03|11
1643718890000|2022-02-01 12:34:50|4510.13|4509.53|4509.63|4509.03|4510.13|4509.53|4509.63|4509.03|106
1643718900000|2022-02-01 12:35:00|4509.38|4508.78|4510.63|4510.03|4511.13|4510.53|4509.38|4508.78|259
1643718910000|2022-02-01 12:35:10|4510.5|4509.9|4510.13|4509.53|4510.63|4510.03|4510.13|4509.53|108
1643718920000|2022-02-01 12:35:20|4509.88|4509.28|4509.63|4509.03|4509.88|4509.28|4509.63|4509.03|130
1643718930000|2022-02-01 12:35:30|4509.38|4508.78|4509.38|4508.78|4509.38|4508.78|4509.13|4508.53|116
1643718940000|2022-02-01 12:35:40|4509.13|4508.53|4509.13|4508.53|4509.13|4508.53|4509.13|4508.53|47
1643718950000|2022-02-01 12:35:50|4508.88|4508.28|4508.88|4508.28|4508.88|4508.28|4508.88|4508.28|17
1643718960000|2022-02-01 12:36:00|4508.63|4508.03|4508.38|4507.78|4508.63|4508.03|4508.38|4507.78|11
1643718970000|2022-02-01 12:36:10|4508.63|4508.03|4508.63|4508.03|4508.63|4508.03|4508.63|4508.03|29
1643718980000|2022-02-01 12:36:20|4508.13|4507.53|4508.63|4508.03|4508.88|4508.28|4508.13|4507.53|53
1643718990000|2022-02-01 12:36:30|4508.75|4508.15|4508.88|4508.28|4508.88|4508.28|4508.63|4508.03|19
1643719000000|2022-02-01 12:36:40|4508.63|4508.03|4509.13|4508.53|4509.38|4508.78|4508.63|4508.03|44
1643719010000|2022-02-01 12:36:50|4509.25|4508.65|4509.38|4508.78|4509.38|4508.78|4509.13|4508.53|22
1643719020000|2022-02-01 12:37:00|4509.13|4508.53|4509.13|4508.53|4509.63|4509.03|4509.13|4508.53|103
1643719030000|2022-02-01 12:37:10|4509.25|4508.65|4509.38|4508.78|4509.38|4508.78|4509.25|4508.65|10
1643719040000|2022-02-01 12:37:20|4509.25|4508.65|4509.25|4508.65|4509.38|4508.78|4509.13|4508.53|18
1643719050000|2022-02-01 12:37:30|4508.88|4508.28|4509.63|4509.03|4509.63|4509.03|4508.88|4508.28|42
1643719060000|2022-02-01 12:37:40|4509.5|4508.9|4509.38|4508.78|4509.63|4509.03|4509.38|4508.78|70
1643719070000|2022-02-01 12:37:50|4509.5|4508.9|4509.88|4509.28|4509.88|4509.28|4509.38|4508.78|108
1643719080000|2022-02-01 12:38:00|4510|4509.4|4510.38|4509.78|4510.38|4509.78|4509.88|4509.28|75
1643719090000|2022-02-01 12:38:10|4510.13|4509.53|4510.38|4509.78|4510.38|4509.78|4510.13|4509.53|25
1643719100000|2022-02-01 12:38:20|4510.25|4509.65|4510.38|4509.78|4510.38|4509.78|4510.13|4509.53|40
1643719110000|2022-02-01 12:38:30|4510.13|4509.53|4510.38|4509.78|4510.38|4509.78|4510.13|4509.53|50
1643719120000|2022-02-01 12:38:40|4510.13|4509.53|4510.13|4509.53|4510.13|4509.53|4510.13|4509.53|14
1643719130000|2022-02-01 12:38:50|4510.38|4509.78|4510.63|4510.03|4510.63|4510.03|4510.38|4509.78|32
1643719140000|2022-02-01 12:39:00|4510.38|4509.78|4510.38|4509.78|4510.38|4509.78|4510.38|4509.78|20
1643719150000|2022-02-01 12:39:10|4510.13|4509.53|4509.88|4509.28|4510.13|4509.53|4509.88|4509.28|25
1643719160000|2022-02-01 12:39:20|4510.13|4509.53|4510.13|4509.53|4510.13|4509.53|4510.13|4509.53|53
1643719170000|2022-02-01 12:39:30|4509.88|4509.28|4509.75|4509.15|4509.88|4509.28|4509.75|4509.15|26
1643719180000|2022-02-01 12:39:40|4509.88|4509.28|4509.63|4509.03|4509.88|4509.28|4509.63|4509.03|12
1643719190000|2022-02-01 12:39:50|4509.88|4509.28|4509.88|4509.28|4509.88|4509.28|4509.88|4509.28|49
1643719200000|2022-02-01 12:40:00|4510.38|4509.78|4510.63|4510.03|4510.63|4510.03|4510.38|4509.78|74
1643719210000|2022-02-01 12:40:10|4510.88|4510.28|4510.63|4510.03|4511.25|4510.65|4510.5|4509.9|279
1643719220000|2022-02-01 12:40:20|4510.5|4509.9|4509.63|4509.03|4510.5|4509.9|4509.38|4508.78|69
1643719230000|2022-02-01 12:40:30|4509.25|4508.65|4508.38|4507.78|4509.25|4508.65|4508.38|4507.78|139
1643719240000|2022-02-01 12:40:40|4508.63|4508.03|4508.88|4508.28|4508.88|4508.28|4508.38|4507.78|124
1643719250000|2022-02-01 12:40:50|4508.75|4508.15|4509.13|4508.53|4509.38|4508.78|4508.75|4508.15|178
1643719260000|2022-02-01 12:41:00|4508.88|4508.28|4508.88|4508.28|4508.88|4508.28|4508.88|4508.28|4
1643719270000|2022-02-01 12:41:10|4508.63|4508.03|4508.63|4508.03|4508.88|4508.28|4508.63|4508.03|30
1643719280000|2022-02-01 12:41:20|4508.88|4508.28|4509.38|4508.78|4509.38|4508.78|4508.88|4508.28|26
1643719290000|2022-02-01 12:41:30|4509.13|4508.53|4509.38|4508.78|4509.38|4508.78|4509.13|4508.53|71
1643719300000|2022-02-01 12:41:40|4509.63|4509.03|4509.63|4509.03|4509.63|4509.03|4509.63|4509.03|36
1643719310000|2022-02-01 12:41:50|4509.38|4508.78|4509.5|4508.9|4509.63|4509.03|4509.38|4508.78|64
1643719320000|2022-02-01 12:42:00|4509.63|4509.03|4509.63|4509.03|4509.88|4509.28|4509.63|4509.03|38
1643719330000|2022-02-01 12:42:10|4509.38|4508.78|4509.13|4508.53|4509.38|4508.78|4509.13|4508.53|83
1643719340000|2022-02-01 12:42:20|4509.38|4508.78|4509.38|4508.78|4509.38|4508.78|4509.38|4508.78|17
1643719350000|2022-02-01 12:42:30|4509.13|4508.53|4509.13|4508.53|4509.38|4508.78|4509.13|4508.53|38
1643719360000|2022-02-01 12:42:40|4509.38|4508.78|4509.13|4508.53|4509.38|4508.78|4509|4508.4|46
1643719370000|2022-02-01 12:42:50|4509|4508.4|4508.88|4508.28|4509.13|4508.53|4508.88|4508.28|8
1643719380000|2022-02-01 12:43:00|4509.13|4508.53|4509.63|4509.03|4509.63|4509.03|4509.13|4508.53|39
1643719390000|2022-02-01 12:43:10|4509.38|4508.78|4509.38|4508.78|4509.38|4508.78|4509.38|4508.78|18
1643719400000|2022-02-01 12:43:20|4509.13|4508.53|4509.13|4508.53|4509.38|4508.78|4509.13|4508.53|32
1643719410000|2022-02-01 12:43:30|4508.88|4508.28|4509.38|4508.78|4509.38|4508.78|4508.88|4508.28|34
1643719420000|2022-02-01 12:43:40|||||||||1
1643719430000|2022-02-01 12:43:50|4509.63|4509.03|4509.38|4508.78|4509.63|4509.03|4509.38|4508.78|41
1643719440000|2022-02-01 12:44:00|4509.13|4508.53|4509.13|4508.53|4509.13|4508.53|4509.13|4508.53|22
1643719450000|2022-02-01 12:44:10|4509.38|4508.78|4509.38|4508.78|4509.38|4508.78|4509.38|4508.78|46
1643719460000|2022-02-01 12:44:20|4509.63|4509.03|4509.88|4509.28|4509.88|4509.28|4509.63|4509.03|50
1643719470000|2022-02-01 12:44:30|4509.63|4509.03|4509.88|4509.28|4509.88|4509.28|4509.63|4509.03|24
1643719480000|2022-02-01 12:44:40|4510.13|4509.53|4510.13|4509.53|4510.13|4509.53|4509.88|4509.28|28
1643719490000|2022-02-01 12:44:50|4510.38|4509.78|4510.38|4509.78|4510.38|4509.78|4510.38|4509.78|29
1643719500000|2022-02-01 12:45:00|4510.13|4509.53|4509.88|4509.28|4510.13|4509.53|4509.88|4509.28|53
1643719510000|2022-02-01 12:45:10|4509.63|4509.03|4509.13|4508.53|4509.63|4509.03|4509.13|4508.53|111
1643719520000|2022-02-01 12:45:20|||||||||53
1643719530000|2022-02-01 12:45:30|4508.88|4508.28|4508.88|4508.28|4509|4508.4|4508.88|4508.28|47
1643719540000|2022-02-01 12:45:40|4508.38|4507.78|4508.13|4507.53|4508.38|4507.78|4507.88|4507.28|111
1643719550000|2022-02-01 12:45:50|||||||||2
1643719560000|2022-02-01 12:46:00|4508.38|4507.78|4508.13|4507.53|4508.38|4507.78|4508.13|4507.53|83
1643719570000|2022-02-01 12:46:10|4507.88|4507.28|4508.13|4507.53|4508.13|4507.53|4507.88|4507.28|51
1643719580000|2022-02-01 12:46:20|4508.38|4507.78|4508.88|4508.28|4508.88|4508.28|4508.13|4507.53|126
1643719590000|2022-02-01 12:46:30|4508.63|4508.03|4508.88|4508.28|4509.13|4508.53|4508.63|4508.03|71
1643719600000|2022-02-01 12:46:40|4509|4508.4|4509.13|4508.53|4509.38|4508.78|4509|4508.4|37
1643719610000|2022-02-01 12:46:50|4509.38|4508.78|4509|4508.4|4509.38|4508.78|4508.88|4508.28|25
1643719620000|2022-02-01 12:47:00|4509.13|4508.53|4509.38|4508.78|4509.38|4508.78|4509.13|4508.53|31
1643719630000|2022-02-01 12:47:10|4509.63|4509.03|4509.88|4509.28|4509.88|4509.28|4509.63|4509.03|42
1643719640000|2022-02-01 12:47:20|||||||||4
1643719650000|2022-02-01 12:47:30|4509.25|4508.65|4509.38|4508.78|4509.38|4508.78|4509.25|4508.65|52
1643719660000|2022-02-01 12:47:40|4509.63|4509.03|4509.88|4509.28|4509.88|4509.28|4509.63|4509.03|30
1643719670000|2022-02-01 12:47:50|4510.13|4509.53|4509.88|4509.28|4510.13|4509.53|4509.88|4509.28|52
1643719680000|2022-02-01 12:48:00|4510|4509.4|4510.38|4509.78|4510.38|4509.78|4509.88|4509.28|12
1643719690000|2022-02-01 12:48:10|4510.25|4509.65|4510.13|4509.53|4510.38|4509.78|4510.13|4509.53|10
1643719700000|2022-02-01 12:48:20|4510.25|4509.65|4510.38|4509.78|4510.38|4509.78|4510.25|4509.65|13
1643719710000|2022-02-01 12:48:30|4509.88|4509.28|4510.13|4509.53|4510.13|4509.53|4509.88|4509.28|59
1643719720000|2022-02-01 12:48:40|4510.25|4509.65|4510.38|4509.78|4510.38|4509.78|4510.13|4509.53|22
1643719730000|2022-02-01 12:48:50|4510.25|4509.65|4510.63|4510.03|4510.63|4510.03|4510.25|4509.65|24
1643719740000|2022-02-01 12:49:00|||||||||14
1643719750000|2022-02-01 12:49:10|4510.88|4510.28|4511.13|4510.53|4511.13|4510.53|4510.88|4510.28|31
1643719760000|2022-02-01 12:49:20|4510.88|4510.28|4511.13|4510.53|4511.13|4510.53|4510.63|4510.03|129
1643719770000|2022-02-01 12:49:30|4510.88|4510.28|4511.13|4510.53|4511.13|4510.53|4510.88|4510.28|23
1643719780000|2022-02-01 12:49:40|4511.38|4510.78|4511.13|4510.53|4511.38|4510.78|4511.13|4510.53|58
1643719790000|2022-02-01 12:49:50|4511.38|4510.78|4510.88|4510.28|4511.38|4510.78|4510.88|4510.28|201
1643719800000|2022-02-01 12:50:00|4510.63|4510.03|4510.63|4510.03|4510.63|4510.03|4510.63|4510.03|20
1643719810000|2022-02-01 12:50:10|4510.5|4509.9|4510.38|4509.78|4510.63|4510.03|4510.38|4509.78|41
1643719820000|2022-02-01 12:50:20|4510.63|4510.03|4510.63|4510.03|4510.63|4510.03|4510.63|4510.03|32
1643719830000|2022-02-01 12:50:30|4510.38|4509.78|4510.13|4509.53|4510.38|4509.78|4510.13|4509.53|41
1643719840000|2022-02-01 12:50:40|4509.88|4509.28|4509.88|4509.28|4510.13|4509.53|4509.88|4509.28|47
1643719850000|2022-02-01 12:50:50|4510.13|4509.53|4510.38|4509.78|4510.38|4509.78|4509.88|4509.28|42
1643719860000|2022-02-01 12:51:00|4510.13|4509.53|4510.38|4509.78|4510.38|4509.78|4510.13|4509.53|9
1643719870000|2022-02-01 12:51:10|4510.5|4509.9|4510.63|4510.03|4510.63|4510.03|4510.38|4509.78|43
1643719880000|2022-02-01 12:51:20|4510.88|4510.28|4511.13|4510.53|4511.13|4510.53|4510.88|4510.28|38
1643719890000|2022-02-01 12:51:30|4510.88|4510.28|4510.63|4510.03|4510.88|4510.28|4510.63|4510.03|44
1643719900000|2022-02-01 12:51:40|4510.88|4510.28|4511.13|4510.53|4511.13|4510.53|4510.88|4510.28|37
1643719910000|2022-02-01 12:51:50|4511.38|4510.78|4511.13|4510.53|4511.38|4510.78|4511.13|4510.53|10
1643719920000|2022-02-01 12:52:00|4510.88|4510.28|4510.88|4510.28|4510.88|4510.28|4510.88|4510.28|12
1643719930000|2022-02-01 12:52:10|||||||||20
1643719940000|2022-02-01 12:52:20|||||||||13
1643719950000|2022-02-01 12:52:30|4510.38|4509.78|4510.13|4509.53|4510.38|4509.78|4510.13|4509.53|111
1643719960000|2022-02-01 12:52:40|4510.38|4509.78|4510.75|4510.15|4510.75|4510.15|4510.13|4509.53|27
1643719970000|2022-02-01 12:52:50|4510.63|4510.03|4510.75|4510.15|4510.88|4510.28|4510.63|4510.03|11
1643719980000|2022-02-01 12:53:00|4510.63|4510.03|4510.88|4510.28|4510.88|4510.28|4510.38|4509.78|27
1643719990000|2022-02-01 12:53:10|4510.63|4510.03|4510.13|4509.53|4510.63|4510.03|4510.13|4509.53|33
1643720000000|2022-02-01 12:53:20|4510.38|4509.78|4510.25|4509.65|4510.63|4510.03|4510.25|4509.65|25
1643720010000|2022-02-01 12:53:30|4510.38|4509.78|4510.38|4509.78|4510.38|4509.78|4510.25|4509.65|27
1643720020000|2022-02-01 12:53:40|4510.75|4510.15|4511.38|4510.78|4511.38|4510.78|4510.63|4510.03|122
1643720030000|2022-02-01 12:53:50|4511.13|4510.53|4511.38|4510.78|4511.38|4510.78|4511.13|4510.53|122
1643720040000|2022-02-01 12:54:00|4510.38|4509.78|4510.63|4510.03|4510.63|4510.03|4510.38|4509.78|228
1643720050000|2022-02-01 12:54:10|4510.38|4509.78|4510.13|4509.53|4510.63|4510.03|4510.13|4509.53|52
1643720060000|2022-02-01 12:54:20|||||||||70
1643720070000|2022-02-01 12:54:30|4509.88|4509.28|4509.63|4509.03|4509.88|4509.28|4509.63|4509.03|85
1643720080000|2022-02-01 12:54:40|4509.88|4509.28|4509.88|4509.28|4509.88|4509.28|4509.88|4509.28|45
1643720090000|2022-02-01 12:54:50|4510|4509.4|4510.13|4509.53|4510.13|4509.53|4510|4509.4|21
1643720100000|2022-02-01 12:55:00|4510.38|4509.78|4510.38|4509.78|4510.38|4509.78|4510.13|4509.53|38
1643720110000|2022-02-01 12:55:10|4510.25|4509.65|4510.38|4509.78|4510.38|4509.78|4510.13|4509.53|45
1643720120000|2022-02-01 12:55:20|4510.13|4509.53|4510.13|4509.53|4510.13|4509.53|4510.13|4509.53|24
1643720130000|2022-02-01 12:55:30|4509.88|4509.28|4510.38|4509.78|4510.38|4509.78|4509.88|4509.28|28
1643720140000|2022-02-01 12:55:40|4510.63|4510.03|4510.63|4510.03|4510.63|4510.03|4510.38|4509.78|80
1643720150000|2022-02-01 12:55:50|4510.75|4510.15|4511.63|4511.03|4511.63|4511.03|4510.63|4510.03|93
1643720160000|2022-02-01 12:56:00|4511.38|4510.78|4511.38|4510.78|4511.63|4511.03|4511.38|4510.78|43
1643720170000|2022-02-01 12:56:10|4511.63|4511.03|4512.13|4511.53|4512.13|4511.53|4511.63|4511.03|63
1643720180000|2022-02-01 12:56:20|4512.38|4511.78|4512.25|4511.65|4512.38|4511.78|4512.13|4511.53|133
1643720190000|2022-02-01 12:56:30|4512.13|4511.53|4511.88|4511.28|4512.13|4511.53|4511.63|4511.03|37
1643720200000|2022-02-01 12:56:40|4511.63|4511.03|4511.25|4510.65|4511.63|4511.03|4511.13|4510.53|55
1643720210000|2022-02-01 12:56:50|4511.13|4510.53|4511.13|4510.53|4511.38|4510.78|4511.13|4510.53|39
1643720220000|2022-02-01 12:57:00|4511.38|4510.78|4511.38|4510.78|4511.38|4510.78|4511.38|4510.78|44
1643720230000|2022-02-01 12:57:10|4510.88|4510.28|4510.88|4510.28|4510.88|4510.28|4510.88|4510.28|59
1643720240000|2022-02-01 12:57:20|4510.63|4510.03|4510.63|4510.03|4510.63|4510.03|4510.38|4509.78|73
1643720250000|2022-02-01 12:57:30|4510.38|4509.78|4510.38|4509.78|4510.38|4509.78|4510.38|4509.78|60
1643720260000|2022-02-01 12:57:40|4510.13|4509.53|4509.88|4509.28|4510.13|4509.53|4509.88|4509.28|15
1643720270000|2022-02-01 12:57:50|4509.63|4509.03|4509.88|4509.28|4509.88|4509.28|4509.63|4509.03|97
1643720280000|2022-02-01 12:58:00|4509.63|4509.03|4509.38|4508.78|4509.63|4509.03|4509.38|4508.78|75
1643720290000|2022-02-01 12:58:10|4509.5|4508.9|4509.13|4508.53|4509.63|4509.03|4509.13|4508.53|77
1643720300000|2022-02-01 12:58:20|4508.88|4508.28|4508.63|4508.03|4508.88|4508.28|4508.63|4508.03|110
1643720310000|2022-02-01 12:58:30|4508.88|4508.28|4508.63|4508.03|4508.88|4508.28|4508.63|4508.03|39
1643720320000|2022-02-01 12:58:40|4508.88|4508.28|4508.63|4508.03|4508.88|4508.28|4508.63|4508.03|25
1643720330000|2022-02-01 12:58:50|4508.88|4508.28|4508.38|4507.78|4508.88|4508.28|4508.25|4507.65|59
1643720340000|2022-02-01 12:59:00|4508.5|4507.9|4508.38|4507.78|4508.63|4508.03|4508.25|4507.65|61
1643720350000|2022-02-01 12:59:10|4508.25|4507.65|4508.63|4508.03|4508.63|4508.03|4508.13|4507.53|29
1643720360000|2022-02-01 12:59:20|4508.88|4508.28|4509.38|4508.78|4509.38|4508.78|4508.88|4508.28|46
1643720370000|2022-02-01 12:59:30|4509.13|4508.53|4509.63|4509.03|4509.63|4509.03|4509.13|4508.53|29
1643720380000|2022-02-01 12:59:40|4509.5|4508.9|4508.88|4508.28|4509.5|4508.9|4508.88|4508.28|34
1643720390000|2022-02-01 12:59:50|4509.13|4508.53|4509.13|4508.53|4509.13|4508.53|4509|4508.4|15
1643720400000|2022-02-01 13:00:00|4509.38|4508.78|4509.88|4509.28|4510|4509.4|4509.38|4508.78|128
1643720410000|2022-02-01 13:00:10|4509.63|4509.03|4509.13|4508.53|4509.63|4509.03|4509.13|4508.53|44
1643720420000|2022-02-01 13:00:20|4508.88|4508.28|4508.88|4508.28|4508.88|4508.28|4508.63|4508.03|61
1643720430000|2022-02-01 13:00:30|||||||||34
1643720440000|2022-02-01 13:00:40|4508.63|4508.03|4508.88|4508.28|4508.88|4508.28|4508.38|4507.78|68
1643720450000|2022-02-01 13:00:50|4508.63|4508.03|4508.88|4508.28|4509.13|4508.53|4508.63|4508.03|67
1643720460000|2022-02-01 13:01:00|4508.63|4508.03|4508.88|4508.28|4508.88|4508.28|4508.13|4507.53|103
1643720470000|2022-02-01 13:01:10|4508.63|4508.03|4508.88|4508.28|4508.88|4508.28|4508.38|4507.78|94
1643720480000|2022-02-01 13:01:20|4509.38|4508.78|4509.88|4509.28|4509.88|4509.28|4509.38|4508.78|41
1643720490000|2022-02-01 13:01:30|4509.63|4509.03|4509.63|4509.03|4509.63|4509.03|4509.38|4508.78|41
1643720500000|2022-02-01 13:01:40|4509.88|4509.28|4509.88|4509.28|4509.88|4509.28|4509.88|4509.28|42
1643720510000|2022-02-01 13:01:50|4510.13|4509.53|4510.38|4509.78|4511.13|4510.53|4510.13|4509.53|149
1643720520000|2022-02-01 13:02:00|4510.63|4510.03|4510.88|4510.28|4510.88|4510.28|4510.63|4510.03|52
1643720530000|2022-02-01 13:02:10|4510.5|4509.9|4510.38|4509.78|4510.88|4510.28|4510.38|4509.78|67
1643720540000|2022-02-01 13:02:20|4509.88|4509.28|4509.88|4509.28|4510.13|4509.53|4509.88|4509.28|36
1643720550000|2022-02-01 13:02:30|4509.63|4509.03|4509.38|4508.78|4509.63|4509.03|4509.38|4508.78|65
1643720560000|2022-02-01 13:02:40|4509.13|4508.53|4510.38|4509.78|4510.63|4510.03|4509.13|4508.53|480
1643720570000|2022-02-01 13:02:50|4510.63|4510.03|4510.63|4510.03|4510.63|4510.03|4510.63|4510.03|27
1643720580000|2022-02-01 13:03:00|4510.38|4509.78|4510.63|4510.03|4510.88|4510.28|4510.38|4509.78|84
1643720590000|2022-02-01 13:03:10|4510.88|4510.28|4511.13|4510.53|4511.13|4510.53|4510.88|4510.28|33
1643720600000|2022-02-01 13:03:20|4511.38|4510.78|4511.13|4510.53|4511.38|4510.78|4511.13|4510.53|55
1643720610000|2022-02-01 13:03:30|4510.88|4510.28|4510.88|4510.28|4510.88|4510.28|4510.63|4510.03|33
1643720620000|2022-02-01 13:03:40|4511.13|4510.53|4510.88|4510.28|4511.13|4510.53|4510.63|4510.03|70
1643720630000|2022-02-01 13:03:50|4510.63|4510.03|4510.88|4510.28|4510.88|4510.28|4510.63|4510.03|15
1643720640000|2022-02-01 13:04:00|4510.63|4510.03|4510.63|4510.03|4510.63|4510.03|4510.63|4510.03|33
1643720650000|2022-02-01 13:04:10|4510.88|4510.28|4510.88|4510.28|4510.88|4510.28|4510.88|4510.28|33
1643720660000|2022-02-01 13:04:20|4511.13|4510.53|4511.13|4510.53|4511.13|4510.53|4511.13|4510.53|24
1643720670000|2022-02-01 13:04:30|4511|4510.4|4511.38|4510.78|4511.38|4510.78|4511|4510.4|71
1643720680000|2022-02-01 13:04:40|4511.63|4511.03|4511.5|4510.9|4511.63|4511.03|4511.5|4510.9|88
1643720690000|2022-02-01 13:04:50|4511.63|4511.03|4511.88|4511.28|4511.88|4511.28|4511.63|4511.03|74
1643720700000|2022-02-01 13:05:00|4512.13|4511.53|4512.13|4511.53|4512.38|4511.78|4511.88|4511.28|166
1643720710000|2022-02-01 13:05:10|4511.88|4511.28|4512.13|4511.53|4512.13|4511.53|4511.88|4511.28|42
1643720720000|2022-02-01 13:05:20|4512.25|4511.65|4512.38|4511.78|4512.88|4512.28|4512.25|4511.65|190
1643720730000|2022-02-01 13:05:30|4512.63|4512.03|4512.88|4512.28|4512.88|4512.28|4512.63|4512.03|109
1643720740000|2022-02-01 13:05:40|4513.13|4512.53|4513.13|4512.53|4513.13|4512.53|4513.13|4512.53|115
1643720750000|2022-02-01 13:05:50|4513.38|4512.78|4513.88|4513.28|4513.88|4513.28|4513.38|4512.78|369
1643720760000|2022-02-01 13:06:00|4513.63|4513.03|4513.38|4512.78|4513.63|4513.03|4513.38|4512.78|113
1643720770000|2022-02-01 13:06:10|||||||||29
1643720780000|2022-02-01 13:06:20|4513.63|4513.03|4510.38|4509.78|4513.63|4513.03|4509.88|4509.28|1425
1643720790000|2022-02-01 13:06:30|4510.13|4509.53|4510.38|4509.78|4510.63|4510.03|4510.13|4509.53|173
1643720800000|2022-02-01 13:06:40|4510.5|4509.9|4510.63|4510.03|4510.63|4510.03|4510.38|4509.78|50
1643720810000|2022-02-01 13:06:50|4510.5|4509.9|4510.63|4510.03|4510.88|4510.28|4510.5|4509.9|52
1643720820000|2022-02-01 13:07:00|4511.13|4510.53|4510.88|4510.28|4511.13|4510.53|4510.63|4510.03|226
1643720830000|2022-02-01 13:07:10|4511.13|4510.53|4511.63|4511.03|4511.63|4511.03|4511.13|4510.53|75
1643720840000|2022-02-01 13:07:20|4511.38|4510.78|4511.63|4511.03|4511.63|4511.03|4511.38|4510.78|35
1643720850000|2022-02-01 13:07:30|4511.13|4510.53|4511.88|4511.28|4511.88|4511.28|4511.13|4510.53|45
1643720860000|2022-02-01 13:07:40|4511.63|4511.03|4511.88|4511.28|4512.13|4511.53|4511.63|4511.03|167
1643720870000|2022-02-01 13:07:50|4511.63|4511.03|4511.38|4510.78|4511.63|4511.03|4511.38|4510.78|51
1643720880000|2022-02-01 13:08:00|4511.63|4511.03|4511.88|4511.28|4511.88|4511.28|4511.63|4511.03|67
1643720890000|2022-02-01 13:08:10|4512.38|4511.78|4512.38|4511.78|4512.38|4511.78|4512.38|4511.78|129
1643720900000|2022-02-01 13:08:20|4512.5|4511.9|4512.63|4512.03|4512.63|4512.03|4512.38|4511.78|58
1643720910000|2022-02-01 13:08:30|4512.38|4511.78|4512.13|4511.53|4513.13|4512.53|4512.13|4511.53|282
1643720920000|2022-02-01 13:08:40|4512.63|4512.03|4512.38|4511.78|4512.63|4512.03|4512.25|4511.65|158
1643720930000|2022-02-01 13:08:50|4512.5|4511.9|4512.63|4512.03|4512.63|4512.03|4512.5|4511.9|10
1643720940000|2022-02-01 13:09:00|4512.38|4511.78|4512.38|4511.78|4512.63|4512.03|4512.38|4511.78|66
1643720950000|2022-02-01 13:09:10|4512.63|4512.03|4512.63|4512.03|4512.63|4512.03|4512.38|4511.78|23
1643720960000|2022-02-01 13:09:20|4512.88|4512.28|4512.63|4512.03|4512.88|4512.28|4512.63|4512.03|68
1643720970000|2022-02-01 13:09:30|4512.38|4511.78|4512.38|4511.78|4512.38|4511.78|4512.13|4511.53|79
1643720980000|2022-02-01 13:09:40|4512.13|4511.53|4512.88|4512.28|4512.88|4512.28|4512|4511.4|93
1643720990000|2022-02-01 13:09:50|4512.63|4512.03|4512.63|4512.03|4512.63|4512.03|4512.63|4512.03|22
1643721000000|2022-02-01 13:10:00|4512.88|4512.28|4513.13|4512.53|4513.13|4512.53|4512.88|4512.28|51
1643721010000|2022-02-01 13:10:10|4512.88|4512.28|4512.88|4512.28|4512.88|4512.28|4512.88|4512.28|29
1643721020000|2022-02-01 13:10:20|4513.13|4512.53|4513.13|4512.53|4513.13|4512.53|4513.13|4512.53|13
1643721030000|2022-02-01 13:10:30|4512.88|4512.28|4512.38|4511.78|4512.88|4512.28|4512.13|4511.53|84
1643721040000|2022-02-01 13:10:40|4512.63|4512.03|4512.63|4512.03|4512.88|4512.28|4512.63|4512.03|52
1643721050000|2022-02-01 13:10:50|4512.88|4512.28|4512.75|4512.15|4512.88|4512.28|4512.63|4512.03|53
1643721060000|2022-02-01 13:11:00|4512.63|4512.03|4513.63|4513.03|4513.63|4513.03|4512.63|4512.03|174
1643721070000|2022-02-01 13:11:10|4513.88|4513.28|4513.63|4513.03|4514.13|4513.53|4513.63|4513.03|138
1643721080000|2022-02-01 13:11:20|4513.88|4513.28|4513.63|4513.03|4513.88|4513.28|4513.63|4513.03|81
1643721090000|2022-02-01 13:11:30|4513.88|4513.28|4514.38|4513.78|4514.38|4513.78|4513.88|4513.28|126
1643721100000|2022-02-01 13:11:40|4514.88|4514.28|4513.88|4513.28|4515.13|4514.53|4513.88|4513.28|384
1643721110000|2022-02-01 13:11:50|4513.63|4513.03|4513.88|4513.28|4513.88|4513.28|4513.63|4513.03|181
1643721120000|2022-02-01 13:12:00|4514.13|4513.53|4514.13|4513.53|4514.38|4513.78|4513.88|4513.28|195
1643721130000|2022-02-01 13:12:10|4514.63|4514.03|4514.63|4514.03|4514.88|4514.28|4514.63|4514.03|80
1643721140000|2022-02-01 13:12:20|4514.88|4514.28|4514.63|4514.03|4514.88|4514.28|4514.63|4514.03|77
1643721150000|2022-02-01 13:12:30|4514.88|4514.28|4514.88|4514.28|4514.88|4514.28|4514.88|4514.28|57
1643721160000|2022-02-01 13:12:40|4514.63|4514.03|4514.88|4514.28|4514.88|4514.28|4514.63|4514.03|56
1643721170000|2022-02-01 13:12:50|4515.13|4514.53|4514.88|4514.28|4515.13|4514.53|4514.88|4514.28|166
1643721180000|2022-02-01 13:13:00|4514.63|4514.03|4514.63|4514.03|4514.63|4514.03|4514.63|4514.03|44
1643721190000|2022-02-01 13:13:10|4514.38|4513.78|4514.63|4514.03|4514.63|4514.03|4514.13|4513.53|131
1643721200000|2022-02-01 13:13:20|||||||||8
1643721210000|2022-02-01 13:13:30|4514.38|4513.78|4514.63|4514.03|4514.63|4514.03|4514.38|4513.78|124
1643721220000|2022-02-01 13:13:40|4514.38|4513.78|4514.88|4514.28|4514.88|4514.28|4514.38|4513.78|48
1643721230000|2022-02-01 13:13:50|4514.63|4514.03|4515.38|4514.78|4515.38|4514.78|4514.63|4514.03|322
1643721240000|2022-02-01 13:14:00|4515.13|4514.53|4515.38|4514.78|4515.38|4514.78|4515.13|4514.53|224
1643721250000|2022-02-01 13:14:10|4515.5|4514.9|4514.38|4513.78|4515.88|4515.28|4514.38|4513.78|490
1643721260000|2022-02-01 13:14:20|4514.63|4514.03|4514.63|4514.03|4514.63|4514.03|4514.38|4513.78|95
1643721270000|2022-02-01 13:14:30|4514.38|4513.78|4514.38|4513.78|4514.63|4514.03|4514.38|4513.78|59
1643721280000|2022-02-01 13:14:40|4514.63|4514.03|4514.38|4513.78|4514.63|4514.03|4514.38|4513.78|53
1643721290000|2022-02-01 13:14:50|4514.63|4514.03|4514.63|4514.03|4514.88|4514.28|4514.63|4514.03|106
1643721300000|2022-02-01 13:15:00|4514.88|4514.28|4515|4514.4|4515.13|4514.53|4514.88|4514.28|70
1643721310000|2022-02-01 13:15:10|4515.13|4514.53|4515.63|4515.03|4515.63|4515.03|4515|4514.4|76
1643721320000|2022-02-01 13:15:20|4515.38|4514.78|4516.13|4515.53|4516.38|4515.78|4515.38|4514.78|272
1643721330000|2022-02-01 13:15:30|4516.38|4515.78|4516.13|4515.53|4516.38|4515.78|4516.13|4515.53|125
1643721340000|2022-02-01 13:15:40|4515.88|4515.28|4515.88|4515.28|4515.88|4515.28|4515.88|4515.28|32
1643721350000|2022-02-01 13:15:50|4516.13|4515.53|4516.13|4515.53|4516.13|4515.53|4516.13|4515.53|58
1643721360000|2022-02-01 13:16:00|4515.88|4515.28|4515.88|4515.28|4515.88|4515.28|4515.88|4515.28|79
1643721370000|2022-02-01 13:16:10|4515.63|4515.03|4515.63|4515.03|4515.63|4515.03|4515.63|4515.03|20
1643721380000|2022-02-01 13:16:20|4515.88|4515.28|4516.13|4515.53|4516.13|4515.53|4515.88|4515.28|97
1643721390000|2022-02-01 13:16:30|4515.88|4515.28|4515.13|4514.53|4515.88|4515.28|4515.13|4514.53|79
1643721400000|2022-02-01 13:16:40|4515.25|4514.65|4515.63|4515.03|4515.63|4515.03|4515.25|4514.65|79
1643721410000|2022-02-01 13:16:50|4515.88|4515.28|4515.88|4515.28|4515.88|4515.28|4515.88|4515.28|45
1643721420000|2022-02-01 13:17:00|4515.63|4515.03|4515.5|4514.9|4515.63|4515.03|4515.5|4514.9|72
1643721430000|2022-02-01 13:17:10|4515.63|4515.03|4515.38|4514.78|4515.63|4515.03|4515.38|4514.78|50
1643721440000|2022-02-01 13:17:20|4515.63|4515.03|4515.63|4515.03|4515.88|4515.28|4515.38|4514.78|59
1643721450000|2022-02-01 13:17:30|4515.75|4515.15|4516.13|4515.53|4516.13|4515.53|4515.75|4515.15|64
1643721460000|2022-02-01 13:17:40|4515.63|4515.03|4515.38|4514.78|4515.88|4515.28|4515.38|4514.78|88
1643721470000|2022-02-01 13:17:50|||||||||3
1643721480000|2022-02-01 13:18:00|4515.13|4514.53|4514.88|4514.28|4515.13|4514.53|4514.88|4514.28|92
1643721490000|2022-02-01 13:18:10|4514.75|4514.15|4514.88|4514.28|4514.88|4514.28|4514.75|4514.15|9
1643721500000|2022-02-01 13:18:20|||||||||30
1643721510000|2022-02-01 13:18:30|4515.13|4514.53|4515.13|4514.53|4515.13|4514.53|4515.13|4514.53|43
1643721520000|2022-02-01 13:18:40|4515.38|4514.78|4515.38|4514.78|4515.63|4515.03|4515.38|4514.78|46
1643721530000|2022-02-01 13:18:50|||||||||8
1643721540000|2022-02-01 13:19:00|4515.63|4515.03|4515.63|4515.03|4515.63|4515.03|4515.63|4515.03|33
1643721550000|2022-02-01 13:19:10|4515.88|4515.28|4515.88|4515.28|4515.88|4515.28|4515.88|4515.28|49
1643721560000|2022-02-01 13:19:20|4516|4515.4|4515.88|4515.28|4516.38|4515.78|4515.88|4515.28|408
1643721570000|2022-02-01 13:19:30|4515.63|4515.03|4515.63|4515.03|4515.63|4515.03|4515.5|4514.9|117
1643721580000|2022-02-01 13:19:40|4515.88|4515.28|4515.88|4515.28|4515.88|4515.28|4515.88|4515.28|48
1643721590000|2022-02-01 13:19:50|4515.63|4515.03|4515.63|4515.03|4515.63|4515.03|4515.63|4515.03|29
1643721600000|2022-02-01 13:20:00|4515.38|4514.78|4515.38|4514.78|4515.88|4515.28|4515.38|4514.78|64
1643721610000|2022-02-01 13:20:10|4515.88|4515.28|4515.63|4515.03|4515.88|4515.28|4515.13|4514.53|216
1643721620000|2022-02-01 13:20:20|4515.38|4514.78|4515.38|4514.78|4515.38|4514.78|4515.38|4514.78|100
1643721630000|2022-02-01 13:20:30|4515.13|4514.53|4515.13|4514.53|4515.13|4514.53|4515.13|4514.53|37
1643721640000|2022-02-01 13:20:40|4515.63|4515.03|4515.63|4515.03|4515.63|4515.03|4515.63|4515.03|150
1643721650000|2022-02-01 13:20:50|4515.38|4514.78|4515.63|4515.03|4515.63|4515.03|4515.38|4514.78|56
1643721660000|2022-02-01 13:21:00|4515.38|4514.78|4515.63|4515.03|4515.88|4515.28|4515.38|4514.78|77
1643721670000|2022-02-01 13:21:10|4515.38|4514.78|4515.38|4514.78|4515.63|4515.03|4515.38|4514.78|42
1643721680000|2022-02-01 13:21:20|4515.13|4514.53|4515.63|4515.03|4515.63|4515.03|4515.13|4514.53|67
1643721690000|2022-02-01 13:21:30|4515.38|4514.78|4515.5|4514.9|4515.5|4514.9|4515.38|4514.78|98
1643721700000|2022-02-01 13:21:40|4515.63|4515.03|4515.88|4515.28|4515.88|4515.28|4515.63|4515.03|21
1643721710000|2022-02-01 13:21:50|4515.63|4515.03|4515.63|4515.03|4515.63|4515.03|4515.63|4515.03|18
1643721720000|2022-02-01 13:22:00|4515.88|4515.28|4515.88|4515.28|4516.38|4515.78|4515.88|4515.28|123
1643721730000|2022-02-01 13:22:10|4516.13|4515.53|4516.13|4515.53|4516.13|4515.53|4515.88|4515.28|33
1643721740000|2022-02-01 13:22:20|4516.38|4515.78|4516.13|4515.53|4516.38|4515.78|4516.13|4515.53|446
1643721750000|2022-02-01 13:22:30|4515.88|4515.28|4517.13|4516.53|4517.13|4516.53|4515.88|4515.28|378
1643721760000|2022-02-01 13:22:40|4517.38|4516.78|4517.63|4517.03|4517.63|4517.03|4517.38|4516.78|244
1643721770000|2022-02-01 13:22:50|4517.88|4517.28|4518.13|4517.53|4518.13|4517.53|4517.88|4517.28|178
1643721780000|2022-02-01 13:23:00|||||||||89
1643721790000|2022-02-01 13:23:10|4517.88|4517.28|4518.13|4517.53|4518.13|4517.53|4517.63|4517.03|218
1643721800000|2022-02-01 13:23:20|4518.38|4517.78|4518.38|4517.78|4518.38|4517.78|4518.38|4517.78|148
1643721810000|2022-02-01 13:23:30|4518.13|4517.53|4518.13|4517.53|4518.13|4517.53|4518.13|4517.53|108
1643721820000|2022-02-01 13:23:40|4518.38|4517.78|4518.13|4517.53|4518.38|4517.78|4517.88|4517.28|115
1643721830000|2022-02-01 13:23:50|4518.38|4517.78|4518.13|4517.53|4518.38|4517.78|4518.13|4517.53|46
1643721840000|2022-02-01 13:24:00|4517.88|4517.28|4518.38|4517.78|4518.38|4517.78|4517.88|4517.28|105
1643721850000|2022-02-01 13:24:10|4518.13|4517.53|4517.88|4517.28|4518.13|4517.53|4517.63|4517.03|180
1643721860000|2022-02-01 13:24:20|4518|4517.4|4517.88|4517.28|4518.13|4517.53|4517.88|4517.28|38
1643721870000|2022-02-01 13:24:30|4517.63|4517.03|4517.13|4516.53|4517.63|4517.03|4517.13|4516.53|240
1643721880000|2022-02-01 13:24:40|4517.38|4516.78|4517.13|4516.53|4517.38|4516.78|4517.13|4516.53|46
1643721890000|2022-02-01 13:24:50|4516.88|4516.28|4517.38|4516.78|4517.38|4516.78|4516.88|4516.28|103
1643721900000|2022-02-01 13:25:00|4517.13|4516.53|4517.13|4516.53|4517.38|4516.78|4517.13|4516.53|52
1643721910000|2022-02-01 13:25:10|4517.38|4516.78|4517.38|4516.78|4517.63|4517.03|4517.38|4516.78|77
1643721920000|2022-02-01 13:25:20|4517.13|4516.53|4517.38|4516.78|4517.38|4516.78|4517.13|4516.53|34
1643721930000|2022-02-01 13:25:30|4517.25|4516.65|4517.63|4517.03|4517.63|4517.03|4517.25|4516.65|56
1643721940000|2022-02-01 13:25:40|4518.13|4517.53|4518.13|4517.53|4518.13|4517.53|4518.13|4517.53|52
1643721950000|2022-02-01 13:25:50|4517.88|4517.28|4517.88|4517.28|4517.88|4517.28|4517.63|4517.03|75
1643721960000|2022-02-01 13:26:00|4518|4517.4|4517.63|4517.03|4518.13|4517.53|4517.63|4517.03|64
1643721970000|2022-02-01 13:26:10|4517.88|4517.28|4517.63|4517.03|4517.88|4517.28|4517.63|4517.03|36
1643721980000|2022-02-01 13:26:20|4517.38|4516.78|4517.63|4517.03|4518.13|4517.53|4517.13|4516.53|279
1643721990000|2022-02-01 13:26:30|4517.38|4516.78|4517.88|4517.28|4517.88|4517.28|4517.38|4516.78|44
1643722000000|2022-02-01 13:26:40|4517.63|4517.03|4517.63|4517.03|4517.63|4517.03|4517.63|4517.03|29
1643722010000|2022-02-01 13:26:50|4517.88|4517.28|4517.38|4516.78|4517.88|4517.28|4517.38|4516.78|63
1643722020000|2022-02-01 13:27:00|4517.25|4516.65|4516.88|4516.28|4517.63|4517.03|4516.88|4516.28|82
1643722030000|2022-02-01 13:27:10|4516.63|4516.03|4516.38|4515.78|4516.63|4516.03|4516.13|4515.53|197
1643722040000|2022-02-01 13:27:20|4516.25|4515.65|4516.13|4515.53|4516.38|4515.78|4516|4515.4|42
1643722050000|2022-02-01 13:27:30|4516|4515.4|4516.13|4515.53|4516.13|4515.53|4515.88|4515.28|115
1643722060000|2022-02-01 13:27:40|4515.88|4515.28|4515.88|4515.28|4515.88|4515.28|4515.88|4515.28|20
1643722070000|2022-02-01 13:27:50|4516|4515.4|4516.13|4515.53|4516.25|4515.65|4515.88|4515.28|68
1643722080000|2022-02-01 13:28:00|4516.38|4515.78|4516.38|4515.78|4516.63|4516.03|4516.38|4515.78|100
1643722090000|2022-02-01 13:28:10|4516.25|4515.65|4516.13|4515.53|4516.25|4515.65|4516|4515.4|26
1643722100000|2022-02-01 13:28:20|4516.25|4515.65|4516.38|4515.78|4516.38|4515.78|4516.13|4515.53|67
1643722110000|2022-02-01 13:28:30|4516.25|4515.65|4516.13|4515.53|4516.38|4515.78|4516.13|4515.53|58
1643722120000|2022-02-01 13:28:40|4515.88|4515.28|4515.13|4514.53|4515.88|4515.28|4515.13|4514.53|157
1643722130000|2022-02-01 13:28:50|4515.38|4514.78|4514.88|4514.28|4515.38|4514.78|4514.88|4514.28|155
1643722140000|2022-02-01 13:29:00|4516|4515.4|4516.38|4515.78|4516.63|4516.03|4516|4515.4|340
1643722150000|2022-02-01 13:29:10|4516.13|4515.53|4516.38|4515.78|4516.38|4515.78|4516.13|4515.53|33
1643722160000|2022-02-01 13:29:20|4516.13|4515.53|4516.38|4515.78|4516.38|4515.78|4516|4515.4|146
1643722170000|2022-02-01 13:29:30|4516.13|4515.53|4516.13|4515.53|4516.13|4515.53|4516.13|4515.53|15
1643722180000|2022-02-01 13:29:40|4515.88|4515.28|4515.88|4515.28|4515.88|4515.28|4515.63|4515.03|84
1643722190000|2022-02-01 13:29:50|4516.13|4515.53|4516.13|4515.53|4516.13|4515.53|4516|4515.4|33
1643722200000|2022-02-01 13:30:00|4515.88|4515.28|4516.63|4516.03|4516.63|4516.03|4515.88|4515.28|182
1643722210000|2022-02-01 13:30:10|4516.38|4515.78|4515.88|4515.28|4516.38|4515.78|4515.88|4515.28|81
1643722220000|2022-02-01 13:30:20|||||||||20
1643722230000|2022-02-01 13:30:30|4515.75|4515.15|4515.88|4515.28|4515.88|4515.28|4515.63|4515.03|80
1643722240000|2022-02-01 13:30:40|4515.63|4515.03|4515.38|4514.78|4515.63|4515.03|4515.38|4514.78|30
1643722250000|2022-02-01 13:30:50|4515.63|4515.03|4515.63|4515.03|4515.63|4515.03|4515.5|4514.9|44
1643722260000|2022-02-01 13:31:00|4515.88|4515.28|4515.63|4515.03|4516.13|4515.53|4515.63|4515.03|75
1643722270000|2022-02-01 13:31:10|4515.88|4515.28|4515.88|4515.28|4516|4515.4|4515.63|4515.03|48
1643722280000|2022-02-01 13:31:20|4516.13|4515.53|4516.13|4515.53|4516.13|4515.53|4516.13|4515.53|20
1643722290000|2022-02-01 13:31:30|4516|4515.4|4516.5|4515.9|4516.5|4515.9|4516|4515.4|100
1643722300000|2022-02-01 13:31:40|4516.63|4516.03|4516.13|4515.53|4516.63|4516.03|4516.13|4515.53|76
1643722310000|2022-02-01 13:31:50|4516|4515.4|4516|4515.4|4516|4515.4|4516|4515.4|20
1643722320000|2022-02-01 13:32:00|4516.13|4515.53|4515.63|4515.03|4516.38|4515.78|4515.63|4515.03|66
1643722330000|2022-02-01 13:32:10|4515.38|4514.78|4514.13|4513.53|4515.38|4514.78|4513.88|4513.28|292
1643722340000|2022-02-01 13:32:20|4514|4513.4|4514.13|4513.53|4514.13|4513.53|4513.88|4513.28|222
1643722350000|2022-02-01 13:32:30|4514.38|4513.78|4514.38|4513.78|4514.63|4514.03|4514.38|4513.78|129
1643722360000|2022-02-01 13:32:40|4514.13|4513.53|4513.88|4513.28|4514.13|4513.53|4513.88|4513.28|87
1643722370000|2022-02-01 13:32:50|4513.63|4513.03|4513.38|4512.78|4513.63|4513.03|4512.88|4512.28|482
1643722380000|2022-02-01 13:33:00|4513.63|4513.03|4513.13|4512.53|4513.75|4513.15|4513.13|4512.53|425
1643722390000|2022-02-01 13:33:10|4513.38|4512.78|4513.63|4513.03|4513.88|4513.28|4513.13|4512.53|179
1643722400000|2022-02-01 13:33:20|4513.75|4513.15|4513.63|4513.03|4513.75|4513.15|4513.63|4513.03|58
1643722410000|2022-02-01 13:33:30|4513.5|4512.9|4513.75|4513.15|4513.75|4513.15|4513.38|4512.78|99
1643722420000|2022-02-01 13:33:40|4513.88|4513.28|4513.63|4513.03|4513.88|4513.28|4513.63|4513.03|19
1643722430000|2022-02-01 13:33:50|4513.38|4512.78|4512.38|4511.78|4513.38|4512.78|4512.38|4511.78|343
1643722440000|2022-02-01 13:34:00|4512.13|4511.53|4512.13|4511.53|4512.13|4511.53|4512.13|4511.53|63
1643722450000|2022-02-01 13:34:10|4512|4511.4|4511.13|4510.53|4512|4511.4|4510.88|4510.28|498
1643722460000|2022-02-01 13:34:20|4511.25|4510.65|4510.88|4510.28|4511.38|4510.78|4510.88|4510.28|172
1643722470000|2022-02-01 13:34:30|4511.13|4510.53|4511.38|4510.78|4511.38|4510.78|4510.88|4510.28|155
1643722480000|2022-02-01 13:34:40|4511.63|4511.03|4511.88|4511.28|4511.88|4511.28|4511.63|4511.03|59
1643722490000|2022-02-01 13:34:50|4511.63|4511.03|4511.38|4510.78|4511.63|4511.03|4511.13|4510.53|62
1643722500000|2022-02-01 13:35:00|4511.25|4510.65|4509.88|4509.28|4511.25|4510.65|4509.88|4509.28|308
1643722510000|2022-02-01 13:35:10|4510.13|4509.53|4510.13|4509.53|4510.38|4509.78|4509.88|4509.28|103
1643722520000|2022-02-01 13:35:20|4510.38|4509.78|4510.13|4509.53|4510.63|4510.03|4510.13|4509.53|132
1643722530000|2022-02-01 13:35:30|4509.88|4509.28|4510.38|4509.78|4510.38|4509.78|4509.88|4509.28|133
1643722540000|2022-02-01 13:35:40|4510.63|4510.03|4511.38|4510.78|4511.38|4510.78|4510.63|4510.03|161
1643722550000|2022-02-01 13:35:50|4511.13|4510.53|4511.38|4510.78|4511.38|4510.78|4511.13|4510.53|73
1643722560000|2022-02-01 13:36:00|4511.25|4510.65|4511|4510.4|4511.38|4510.78|4511|4510.4|65
1643722570000|2022-02-01 13:36:10|4510.88|4510.28|4511.38|4510.78|4511.38|4510.78|4510.63|4510.03|103
1643722580000|2022-02-01 13:36:20|4511.63|4511.03|4511.63|4511.03|4511.63|4511.03|4511.63|4511.03|60
1643722590000|2022-02-01 13:36:30|4511.38|4510.78|4511.38|4510.78|4511.38|4510.78|4511.13|4510.53|69
1643722600000|2022-02-01 13:36:40|4511.25|4510.65|4511.38|4510.78|4511.38|4510.78|4511.25|4510.65|31
1643722610000|2022-02-01 13:36:50|4511.63|4511.03|4511.25|4510.65|4511.63|4511.03|4511.13|4510.53|59
1643722620000|2022-02-01 13:37:00|4511.38|4510.78|4512.13|4511.53|4512.13|4511.53|4511.13|4510.53|158
1643722630000|2022-02-01 13:37:10|4512.38|4511.78|4512.63|4512.03|4512.63|4512.03|4512.38|4511.78|204
1643722640000|2022-02-01 13:37:20|4512.88|4512.28|4512.38|4511.78|4512.88|4512.28|4512.38|4511.78|157
1643722650000|2022-02-01 13:37:30|4512.25|4511.65|4512.88|4512.28|4512.88|4512.28|4512.13|4511.53|99
1643722660000|2022-02-01 13:37:40|4512.75|4512.15|4512.75|4512.15|4512.75|4512.15|4512.63|4512.03|77
1643722670000|2022-02-01 13:37:50|4512.88|4512.28|4513.13|4512.53|4513.38|4512.78|4512.88|4512.28|228
1643722680000|2022-02-01 13:38:00|4512.88|4512.28|4513.13|4512.53|4513.13|4512.53|4512.88|4512.28|90
1643722690000|2022-02-01 13:38:10|4513.38|4512.78|4513.38|4512.78|4513.63|4513.03|4513.38|4512.78|146
1643722700000|2022-02-01 13:38:20|4513.13|4512.53|4513.38|4512.78|4513.38|4512.78|4513.13|4512.53|75
1643722710000|2022-02-01 13:38:30|4513.63|4513.03|4513.63|4513.03|4513.63|4513.03|4513.63|4513.03|63
1643722720000|2022-02-01 13:38:40|4513.88|4513.28|4513.88|4513.28|4514.13|4513.53|4513.63|4513.03|239
1643722730000|2022-02-01 13:38:50|4513.75|4513.15|4513.63|4513.03|4513.75|4513.15|4513.63|4513.03|73
1643722740000|2022-02-01 13:39:00|4513.38|4512.78|4513.38|4512.78|4513.63|4513.03|4513.13|4512.53|186
1643722750000|2022-02-01 13:39:10|4513.63|4513.03|4513.63|4513.03|4513.63|4513.03|4513.63|4513.03|20
1643722760000|2022-02-01 13:39:20|4513.38|4512.78|4513.13|4512.53|4513.38|4512.78|4512.88|4512.28|74
1643722770000|2022-02-01 13:39:30|4512.88|4512.28|4512.63|4512.03|4512.88|4512.28|4512.38|4511.78|352
1643722780000|2022-02-01 13:39:40|4512.75|4512.15|4513.13|4512.53|4513.38|4512.78|4512.75|4512.15|163
1643722790000|2022-02-01 13:39:50|4513.38|4512.78|4513.88|4513.28|4513.88|4513.28|4513.38|4512.78|105
1643722800000|2022-02-01 13:40:00|4513.75|4513.15|4513.88|4513.28|4514.13|4513.53|4513.63|4513.03|133
1643722810000|2022-02-01 13:40:10|4514.13|4513.53|4514.13|4513.53|4514.13|4513.53|4513.88|4513.28|118
1643722820000|2022-02-01 13:40:20|4514.38|4513.78|4515.13|4514.53|4515.13|4514.53|4514.38|4513.78|252
1643722830000|2022-02-01 13:40:30|4515.38|4514.78|4516.25|4515.65|4516.38|4515.78|4515.38|4514.78|528
1643722840000|2022-02-01 13:40:40|4516.38|4515.78|4515.63|4515.03|4516.38|4515.78|4515.63|4515.03|144
1643722850000|2022-02-01 13:40:50|4515.38|4514.78|4515.63|4515.03|4515.63|4515.03|4515.38|4514.78|97
1643722860000|2022-02-01 13:41:00|4515.88|4515.28|4515.38|4514.78|4515.88|4515.28|4515.38|4514.78|60
1643722870000|2022-02-01 13:41:10|4515.13|4514.53|4516.38|4515.78|4516.63|4516.03|4515.13|4514.53|143
1643722880000|2022-02-01 13:41:20|4516.63|4516.03|4516.63|4516.03|4516.63|4516.03|4516.38|4515.78|86
1643722890000|2022-02-01 13:41:30|4516.38|4515.78|4516.13|4515.53|4516.38|4515.78|4516.13|4515.53|90
1643722900000|2022-02-01 13:41:40|4516.38|4515.78|4516.38|4515.78|4516.63|4516.03|4516.38|4515.78|84
1643722910000|2022-02-01 13:41:50|4516.13|4515.53|4516.13|4515.53|4516.13|4515.53|4516.13|4515.53|38
1643722920000|2022-02-01 13:42:00|4516.25|4515.65|4516.13|4515.53|4516.63|4516.03|4516.13|4515.53|96
1643722930000|2022-02-01 13:42:10|4515.88|4515.28|4516.38|4515.78|4516.38|4515.78|4515.88|4515.28|222
1643722940000|2022-02-01 13:42:20|4516.63|4516.03|4516.38|4515.78|4516.63|4516.03|4516.38|4515.78|70
1643722950000|2022-02-01 13:42:30|4516.63|4516.03|4516.63|4516.03|4516.63|4516.03|4516.63|4516.03|63
1643722960000|2022-02-01 13:42:40|4516.88|4516.28|4517.13|4516.53|4517.13|4516.53|4516.88|4516.28|125
1643722970000|2022-02-01 13:42:50|4517.38|4516.78|4517.13|4516.53|4517.88|4517.28|4517.13|4516.53|323
1643722980000|2022-02-01 13:43:00|4516.88|4516.28|4517.13|4516.53|4517.13|4516.53|4516.88|4516.28|157
1643722990000|2022-02-01 13:43:10|||||||||6
1643723000000|2022-02-01 13:43:20|4517.25|4516.65|4517.25|4516.65|4517.38|4516.78|4517.13|4516.53|101
1643723010000|2022-02-01 13:43:30|4517.13|4516.53|4517.13|4516.53|4517.38|4516.78|4517.13|4516.53|169
1643723020000|2022-02-01 13:43:40|4517.38|4516.78|4517.63|4517.03|4517.63|4517.03|4517.38|4516.78|146
1643723030000|2022-02-01 13:43:50|4517.75|4517.15|4517.38|4516.78|4517.75|4517.15|4517.38|4516.78|103
1643723040000|2022-02-01 13:44:00|4517.63|4517.03|4517.13|4516.53|4517.63|4517.03|4517.13|4516.53|126
1643723050000|2022-02-01 13:44:10|4517.38|4516.78|4515.88|4515.28|4517.38|4516.78|4515.63|4515.03|336
1643723060000|2022-02-01 13:44:20|4515.63|4515.03|4515.63|4515.03|4515.63|4515.03|4515.63|4515.03|36
1643723070000|2022-02-01 13:44:30|4515.38|4514.78|4515.38|4514.78|4515.38|4514.78|4515.38|4514.78|140
1643723080000|2022-02-01 13:44:40|4515.63|4515.03|4515.38|4514.78|4515.63|4515.03|4515.38|4514.78|125
1643723090000|2022-02-01 13:44:50|4515.63|4515.03|4515.88|4515.28|4515.88|4515.28|4515.38|4514.78|65
1643723100000|2022-02-01 13:45:00|4516|4515.4|4516.25|4515.65|4516.38|4515.78|4515.63|4515.03|128
1643723110000|2022-02-01 13:45:10|4516.13|4515.53|4515.88|4515.28|4516.13|4515.53|4515.88|4515.28|43
1643723120000|2022-02-01 13:45:20|4516|4515.4|4516.13|4515.53|4516.13|4515.53|4516|4515.4|22
1643723130000|2022-02-01 13:45:30|4516.38|4515.78|4516.38|4515.78|4516.38|4515.78|4516.38|4515.78|35
1643723140000|2022-02-01 13:45:40|4516.63|4516.03|4516.63|4516.03|4516.88|4516.28|4516.38|4515.78|68
1643723150000|2022-02-01 13:45:50|4516.38|4515.78|4516.25|4515.65|4516.63|4516.03|4516.25|4515.65|34
1643723160000|2022-02-01 13:46:00|4516.13|4515.53|4516.13|4515.53|4516.63|4516.03|4516.13|4515.53|38
1643723170000|2022-02-01 13:46:10|4515.88|4515.28|4515.63|4515.03|4515.88|4515.28|4515.63|4515.03|35
1643723180000|2022-02-01 13:46:20|4515.38|4514.78|4515.38|4514.78|4515.38|4514.78|4515.38|4514.78|18
1643723190000|2022-02-01 13:46:30|||||||||55
1643723200000|2022-02-01 13:46:40|4515.63|4515.03|4515.13|4514.53|4515.63|4515.03|4515.13|4514.53|62
1643723210000|2022-02-01 13:46:50|4515.38|4514.78|4515.63|4515.03|4515.63|4515.03|4515.13|4514.53|44
1643723220000|2022-02-01 13:47:00|4515.88|4515.28|4515.88|4515.28|4515.88|4515.28|4515.63|4515.03|50
1643723230000|2022-02-01 13:47:10|4515.63|4515.03|4515.88|4515.28|4515.88|4515.28|4515.63|4515.03|52
1643723240000|2022-02-01 13:47:20|4515.63|4515.03|4515.63|4515.03|4515.63|4515.03|4515.63|4515.03|29
1643723250000|2022-02-01 13:47:30|4515.38|4514.78|4515.38|4514.78|4515.5|4514.9|4515.38|4514.78|32
1643723260000|2022-02-01 13:47:40|||||||||29
1643723270000|2022-02-01 13:47:50|4515.63|4515.03|4515.5|4514.9|4515.63|4515.03|4515.5|4514.9|66
1643723280000|2022-02-01 13:48:00|4515.63|4515.03|4515.13|4514.53|4515.88|4515.28|4515.13|4514.53|124
1643723290000|2022-02-01 13:48:10|4514.88|4514.28|4514.5|4513.9|4514.88|4514.28|4514.5|4513.9|179
1643723300000|2022-02-01 13:48:20|4514.63|4514.03|4514.13|4513.53|4514.63|4514.03|4513.88|4513.28|275
1643723310000|2022-02-01 13:48:30|4514.38|4513.78|4514.38|4513.78|4514.63|4514.03|4514.13|4513.53|195
1643723320000|2022-02-01 13:48:40|4514.5|4513.9|4514.5|4513.9|4514.63|4514.03|4514.13|4513.53|73
1643723330000|2022-02-01 13:48:50|4514.63|4514.03|4514.63|4514.03|4514.63|4514.03|4514.38|4513.78|78
1643723340000|2022-02-01 13:49:00|4514.38|4513.78|4514.63|4514.03|4514.63|4514.03|4514.38|4513.78|52
1643723350000|2022-02-01 13:49:10|4514.88|4514.28|4515.38|4514.78|4515.38|4514.78|4514.88|4514.28|74
1643723360000|2022-02-01 13:49:20|4515.25|4514.65|4515.38|4514.78|4515.38|4514.78|4515.13|4514.53|49
1643723370000|2022-02-01 13:49:30|4514.88|4514.28|4515.38|4514.78|4515.38|4514.78|4514.88|4514.28|63
1643723380000|2022-02-01 13:49:40|4515.25|4514.65|4515.38|4514.78|4515.38|4514.78|4515.13|4514.53|18
1643723390000|2022-02-01 13:49:50|4515.63|4515.03|4515.88|4515.28|4516.13|4515.53|4515.5|4514.9|101
1643723400000|2022-02-01 13:50:00|4516|4515.4|4516.13|4515.53|4516.13|4515.53|4515.88|4515.28|105
1643723410000|2022-02-01 13:50:10|4516.38|4515.78|4516.13|4515.53|4516.38|4515.78|4516.13|4515.53|120
1643723420000|2022-02-01 13:50:20|4515.88|4515.28|4516.13|4515.53|4516.13|4515.53|4515.88|4515.28|64
1643723430000|2022-02-01 13:50:30|4516|4515.4|4516.38|4515.78|4516.38|4515.78|4516|4515.4|56
1643723440000|2022-02-01 13:50:40|4516.25|4515.65|4516.63|4516.03|4516.63|4516.03|4516.13|4515.53|54
1643723450000|2022-02-01 13:50:50|4516.88|4516.28|4518.13|4517.53|4518.13|4517.53|4516.88|4516.28|353
1643723460000|2022-02-01 13:51:00|4518.38|4517.78|4517.63|4517.03|4518.38|4517.78|4517.63|4517.03|263
1643723470000|2022-02-01 13:51:10|4517.75|4517.15|4517.88|4517.28|4518.13|4517.53|4517.75|4517.15|82
1643723480000|2022-02-01 13:51:20|4518.25|4517.65|4517.88|4517.28|4518.25|4517.65|4517.88|4517.28|76
1643723490000|2022-02-01 13:51:30|4518.13|4517.53|4517.63|4517.03|4518.13|4517.53|4517.63|4517.03|82
1643723500000|2022-02-01 13:51:40|4517.25|4516.65|4517.38|4516.78|4517.38|4516.78|4517.13|4516.53|65
1643723510000|2022-02-01 13:51:50|4517.63|4517.03|4517.25|4516.65|4517.63|4517.03|4517.25|4516.65|71
1643723520000|2022-02-01 13:52:00|4517.38|4516.78|4517.38|4516.78|4517.63|4517.03|4517.13|4516.53|82
1643723530000|2022-02-01 13:52:10|4517.63|4517.03|4517.63|4517.03|4518|4517.4|4517.63|4517.03|107
1643723540000|2022-02-01 13:52:20|4517.38|4516.78|4517.38|4516.78|4517.38|4516.78|4517.38|4516.78|19
1643723550000|2022-02-01 13:52:30|4517.25|4516.65|4517.88|4517.28|4517.88|4517.28|4517.13|4516.53|111
1643723560000|2022-02-01 13:52:40|4517.75|4517.15|4517.63|4517.03|4517.75|4517.15|4517.63|4517.03|20
1643723570000|2022-02-01 13:52:50|4517.75|4517.15|4517.38|4516.78|4517.88|4517.28|4517.38|4516.78|69
1643723580000|2022-02-01 13:53:00|4517.25|4516.65|4517.25|4516.65|4517.38|4516.78|4517.13|4516.53|72
1643723590000|2022-02-01 13:53:10|4517.38|4516.78|4517.13|4516.53|4517.63|4517.03|4517.13|4516.53|105
1643723600000|2022-02-01 13:53:20|||||||||4
1643723610000|2022-02-01 13:53:30|4516.88|4516.28|4516.63|4516.03|4516.88|4516.28|4516.63|4516.03|67
1643723620000|2022-02-01 13:53:40|4516.88|4516.28|4517|4516.4|4517.13|4516.53|4516.88|4516.28|152
1643723630000|2022-02-01 13:53:50|4516.88|4516.28|4516.13|4515.53|4516.88|4516.28|4516|4515.4|95
1643723640000|2022-02-01 13:54:00|4516.38|4515.78|4516.5|4515.9|4516.63|4516.03|4516.38|4515.78|134
1643723650000|2022-02-01 13:54:10|4516.38|4515.78|4517.38|4516.78|4517.38|4516.78|4516.38|4515.78|104
1643723660000|2022-02-01 13:54:20|4517.13|4516.53|4517.13|4516.53|4517.13|4516.53|4517.13|4516.53|73
1643723670000|2022-02-01 13:54:30|4517.25|4516.65|4517.38|4516.78|4517.38|4516.78|4517.25|4516.65|31
1643723680000|2022-02-01 13:54:40|4517.63|4517.03|4517.38|4516.78|4517.63|4517.03|4517.38|4516.78|94
1643723690000|2022-02-01 13:54:50|4517.25|4516.65|4517.13|4516.53|4517.38|4516.78|4516.88|4516.28|68
1643723700000|2022-02-01 13:55:00|4517|4516.4|4516.63|4516.03|4517.13|4516.53|4516.63|4516.03|60
1643723710000|2022-02-01 13:55:10|4516.38|4515.78|4516.38|4515.78|4516.38|4515.78|4516.38|4515.78|38
1643723720000|2022-02-01 13:55:20|4516.13|4515.53|4515.88|4515.28|4516.13|4515.53|4515.88|4515.28|128
1643723730000|2022-02-01 13:55:30|4516.13|4515.53|4516.38|4515.78|4516.63|4516.03|4516.13|4515.53|163
1643723740000|2022-02-01 13:55:40|4516.13|4515.53|4517.13|4516.53|4517.13|4516.53|4516.13|4515.53|141
1643723750000|2022-02-01 13:55:50|||||||||10
1643723760000|2022-02-01 13:56:00|4517.38|4516.78|4517.63|4517.03|4517.63|4517.03|4517.38|4516.78|74
1643723770000|2022-02-01 13:56:10|4517.75|4517.15|4518.13|4517.53|4518.13|4517.53|4517.75|4517.15|119
1643723780000|2022-02-01 13:56:20|4518.25|4517.65|4519.38|4518.78|4519.38|4518.78|4518.13|4517.53|424
1643723790000|2022-02-01 13:56:30|4519.13|4518.53|4518.63|4518.03|4519.13|4518.53|4518.63|4518.03|174
1643723800000|2022-02-01 13:56:40|4518.38|4517.78|4517.88|4517.28|4518.38|4517.78|4517.88|4517.28|116
1643723810000|2022-02-01 13:56:50|4518.13|4517.53|4517.88|4517.28|4518.13|4517.53|4517.88|4517.28|69
1643723820000|2022-02-01 13:57:00|4517.63|4517.03|4517.88|4517.28|4517.88|4517.28|4517.63|4517.03|102
1643723830000|2022-02-01 13:57:10|4518.13|4517.53|4517.88|4517.28|4518.38|4517.78|4517.88|4517.28|153
1643723840000|2022-02-01 13:57:20|4518.13|4517.53|4518.13|4517.53|4518.38|4517.78|4518.13|4517.53|82
1643723850000|2022-02-01 13:57:30|4518.63|4518.03|4518.63|4518.03|4518.63|4518.03|4518.63|4518.03|146
1643723860000|2022-02-01 13:57:40|4518.88|4518.28|4518.88|4518.28|4519.13|4518.53|4518.88|4518.28|118
1643723870000|2022-02-01 13:57:50|4519.13|4518.53|4518.63|4518.03|4519.13|4518.53|4518.63|4518.03|120
1643723880000|2022-02-01 13:58:00|4518.88|4518.28|4518.38|4517.78|4518.88|4518.28|4518.38|4517.78|88
1643723890000|2022-02-01 13:58:10|4518.5|4517.9|4518.13|4517.53|4518.63|4518.03|4517.88|4517.28|109
1643723900000|2022-02-01 13:58:20|4518.38|4517.78|4518.63|4518.03|4518.63|4518.03|4518.38|4517.78|51
1643723910000|2022-02-01 13:58:30|4518.88|4518.28|4518.88|4518.28|4519.13|4518.53|4518.88|4518.28|108
1643723920000|2022-02-01 13:58:40|4519.13|4518.53|4519.13|4518.53|4519.13|4518.53|4518.88|4518.28|66
1643723930000|2022-02-01 13:58:50|4518.88|4518.28|4518.38|4517.78|4519.13|4518.53|4518.38|4517.78|181
1643723940000|2022-02-01 13:59:00|4518.63|4518.03|4518.38|4517.78|4518.63|4518.03|4518.13|4517.53|152
1643723950000|2022-02-01 13:59:10|4518.63|4518.03|4518.13|4517.53|4518.63|4518.03|4517.88|4517.28|107
1643723960000|2022-02-01 13:59:20|4518.38|4517.78|4518.13|4517.53|4518.38|4517.78|4518.13|4517.53|49
1643723970000|2022-02-01 13:59:30|4518.38|4517.78|4518.38|4517.78|4518.38|4517.78|4518.13|4517.53|97
1643723980000|2022-02-01 13:59:40|4518.63|4518.03|4518.38|4517.78|4518.63|4518.03|4518.13|4517.53|92
1643723990000|2022-02-01 13:59:50|4518.63|4518.03|4519.25|4518.65|4519.25|4518.65|4518.63|4518.03|210
1643724000000|2022-02-01 14:00:00|4519.38|4518.78|4518.63|4518.03|4519.38|4518.78|4518.63|4518.03|699
1643724010000|2022-02-01 14:00:10|4518.88|4518.28|4518.63|4518.03|4518.88|4518.28|4518.63|4518.03|123
1643724020000|2022-02-01 14:00:20|4518.88|4518.28|4519.13|4518.53|4519.13|4518.53|4518.88|4518.28|59
1643724030000|2022-02-01 14:00:30|4519.38|4518.78|4519.13|4518.53|4519.38|4518.78|4519.13|4518.53|133
1643724040000|2022-02-01 14:00:40|4519.38|4518.78|4519.38|4518.78|4519.63|4519.03|4519.38|4518.78|75
1643724050000|2022-02-01 14:00:50|4519.63|4519.03|4519.88|4519.28|4519.88|4519.28|4519.63|4519.03|187
1643724060000|2022-02-01 14:01:00|4520.13|4519.53|4519.63|4519.03|4520.13|4519.53|4519.63|4519.03|166
1643724070000|2022-02-01 14:01:10|4519.38|4518.78|4518.88|4518.28|4519.38|4518.78|4518.88|4518.28|132
1643724080000|2022-02-01 14:01:20|4518.63|4518.03|4517.88|4517.28|4518.63|4518.03|4517.63|4517.03|237
1643724090000|2022-02-01 14:01:30|4517.63|4517.03|4517.88|4517.28|4518.13|4517.53|4517.63|4517.03|144
1643724100000|2022-02-01 14:01:40|4518.13|4517.53|4518.38|4517.78|4518.38|4517.78|4517.88|4517.28|267
1643724110000|2022-02-01 14:01:50|4518.88|4518.28|4518.63|4518.03|4518.88|4518.28|4518.63|4518.03|81
1643724120000|2022-02-01 14:02:00|4518.88|4518.28|4518.63|4518.03|4519.13|4518.53|4518.38|4517.78|126
1643724130000|2022-02-01 14:02:10|4518.88|4518.28|4518.88|4518.28|4518.88|4518.28|4518.63|4518.03|41
1643724140000|2022-02-01 14:02:20|4519.13|4518.53|4519.13|4518.53|4519.13|4518.53|4518.88|4518.28|92
1643724150000|2022-02-01 14:02:30|4519.38|4518.78|4519.13|4518.53|4519.63|4519.03|4519.13|4518.53|146
1643724160000|2022-02-01 14:02:40|4519.38|4518.78|4519.13|4518.53|4519.38|4518.78|4519.13|4518.53|49
1643724170000|2022-02-01 14:02:50|4519.38|4518.78|4519.13|4518.53|4519.38|4518.78|4519.13|4518.53|49
1643724180000|2022-02-01 14:03:00|4519.88|4519.28|4519.38|4518.78|4519.88|4519.28|4519.38|4518.78|216
1643724190000|2022-02-01 14:03:10|4519.63|4519.03|4519.88|4519.28|4519.88|4519.28|4519.5|4518.9|92
1643724200000|2022-02-01 14:03:20|4520.13|4519.53|4520.25|4519.65|4520.38|4519.78|4519.88|4519.28|257
1643724210000|2022-02-01 14:03:30|4520.38|4519.78|4520.63|4520.03|4521.13|4520.53|4520.38|4519.78|470
1643724220000|2022-02-01 14:03:40|4520.5|4519.9|4519.88|4519.28|4520.5|4519.9|4519.88|4519.28|198
1643724230000|2022-02-01 14:03:50|4520.13|4519.53|4519.88|4519.28|4520.13|4519.53|4519.88|4519.28|129
1643724240000|2022-02-01 14:04:00|4520|4519.4|4519.88|4519.28|4520|4519.4|4519.63|4519.03|131
1643724250000|2022-02-01 14:04:10|4519.63|4519.03|4518.88|4518.28|4519.63|4519.03|4518.88|4518.28|189
1643724260000|2022-02-01 14:04:20|4519.13|4518.53|4518.63|4518.03|4519.38|4518.78|4518.63|4518.03|239
1643724270000|2022-02-01 14:04:30|4518.5|4517.9|4518.38|4517.78|4518.63|4518.03|4518.13|4517.53|257
1643724280000|2022-02-01 14:04:40|4518.63|4518.03|4518.88|4518.28|4519.13|4518.53|4518.63|4518.03|66
1643724290000|2022-02-01 14:04:50|4518.63|4518.03|4518.5|4517.9|4518.63|4518.03|4518.38|4517.78|133
1643724300000|2022-02-01 14:05:00|4518.38|4517.78|4517.63|4517.03|4518.63|4518.03|4517.38|4516.78|352
1643724310000|2022-02-01 14:05:10|4517.75|4517.15|4517.63|4517.03|4517.88|4517.28|4517.63|4517.03|109
1643724320000|2022-02-01 14:05:20|4517.88|4517.28|4518.13|4517.53|4518.13|4517.53|4517.63|4517.03|71
1643724330000|2022-02-01 14:05:30|4517.88|4517.28|4518.13|4517.53|4518.38|4517.78|4517.88|4517.28|115
1643724340000|2022-02-01 14:05:40|4518.38|4517.78|4518.38|4517.78|4518.63|4518.03|4518.38|4517.78|44
1643724350000|2022-02-01 14:05:50|4518.63|4518.03|4518.38|4517.78|4518.63|4518.03|4518.38|4517.78|141
1643724360000|2022-02-01 14:06:00|4518.25|4517.65|4517.88|4517.28|4518.25|4517.65|4517.88|4517.28|391
1643724370000|2022-02-01 14:06:10|4518.13|4517.53|4518.13|4517.53|4518.25|4517.65|4518|4517.4|176
1643724380000|2022-02-01 14:06:20|4518|4517.4|4518.25|4517.65|4518.38|4517.78|4517.88|4517.28|148
1643724390000|2022-02-01 14:06:30|4518.38|4517.78|4518.13|4517.53|4518.38|4517.78|4518.13|4517.53|10
1643724400000|2022-02-01 14:06:40|4518|4517.4|4517.88|4517.28|4518.13|4517.53|4517.88|4517.28|65
1643724410000|2022-02-01 14:06:50|4517.63|4517.03|4517.88|4517.28|4517.88|4517.28|4517.63|4517.03|49
1643724420000|2022-02-01 14:07:00|4518.13|4517.53|4518.38|4517.78|4518.38|4517.78|4518.13|4517.53|202
1643724430000|2022-02-01 14:07:10|4518.13|4517.53|4518.38|4517.78|4518.38|4517.78|4518.13|4517.53|92
1643724440000|2022-02-01 14:07:20|4518.13|4517.53|4517.88|4517.28|4518.13|4517.53|4517.88|4517.28|55
1643724450000|2022-02-01 14:07:30|4518.13|4517.53|4518.38|4517.78|4518.63|4518.03|4518.13|4517.53|177
1643724460000|2022-02-01 14:07:40|4518.13|4517.53|4518.13|4517.53|4518.13|4517.53|4518.13|4517.53|88
1643724470000|2022-02-01 14:07:50|4517.88|4517.28|4517.63|4517.03|4517.88|4517.28|4517.63|4517.03|64
1643724480000|2022-02-01 14:08:00|4518.13|4517.53|4517.88|4517.28|4518.13|4517.53|4517.63|4517.03|99
1643724490000|2022-02-01 14:08:10|4518.13|4517.53|4518.38|4517.78|4518.38|4517.78|4518.13|4517.53|50
1643724500000|2022-02-01 14:08:20|4518.63|4518.03|4518.13|4517.53|4518.63|4518.03|4518.13|4517.53|64
1643724510000|2022-02-01 14:08:30|4518.38|4517.78|4518.38|4517.78|4518.38|4517.78|4518.38|4517.78|46
1643724520000|2022-02-01 14:08:40|4518.25|4517.65|4518.13|4517.53|4518.38|4517.78|4518.13|4517.53|59
1643724530000|2022-02-01 14:08:50|4518.38|4517.78|4517.88|4517.28|4518.38|4517.78|4517.63|4517.03|98
1643724540000|2022-02-01 14:09:00|4518|4517.4|4518.63|4518.03|4518.63|4518.03|4518|4517.4|77
1643724550000|2022-02-01 14:09:10|4518.38|4517.78|4518.63|4518.03|4518.63|4518.03|4518.38|4517.78|34
1643724560000|2022-02-01 14:09:20|4518.5|4517.9|4517.88|4517.28|4518.5|4517.9|4517.63|4517.03|115
1643724570000|2022-02-01 14:09:30|4518.13|4517.53|4518.38|4517.78|4518.38|4517.78|4517.88|4517.28|53
1643724580000|2022-02-01 14:09:40|4518.5|4517.9|4518.88|4518.28|4518.88|4518.28|4518.5|4517.9|32
1643724590000|2022-02-01 14:09:50|4518.75|4518.15|4517.88|4517.28|4518.75|4518.15|4517.88|4517.28|111
1643724600000|2022-02-01 14:10:00|4518.13|4517.53|4518.13|4517.53|4518.13|4517.53|4518.13|4517.53|98
1643724610000|2022-02-01 14:10:10|4518.38|4517.78|4518.38|4517.78|4518.38|4517.78|4518.13|4517.53|52
1643724620000|2022-02-01 14:10:20|4518.63|4518.03|4518.88|4518.28|4518.88|4518.28|4518.63|4518.03|63
1643724630000|2022-02-01 14:10:30|4519|4518.4|4519|4518.4|4519.13|4518.53|4518.63|4518.03|268
1643724640000|2022-02-01 14:10:40|4519.13|4518.53|4518.63|4518.03|4519.13|4518.53|4518.63|4518.03|94
1643724650000|2022-02-01 14:10:50|4518.88|4518.28|4518.88|4518.28|4519.13|4518.53|4518.88|4518.28|113
1643724660000|2022-02-01 14:11:00|4518.63|4518.03|4518.38|4517.78|4518.88|4518.28|4518.38|4517.78|82
1643724670000|2022-02-01 14:11:10|4518.5|4517.9|4518.13|4517.53|4518.5|4517.9|4518.13|4517.53|283
1643724680000|2022-02-01 14:11:20|4517.88|4517.28|4518.13|4517.53|4518.13|4517.53|4517.88|4517.28|67
1643724690000|2022-02-01 14:11:30|4518.38|4517.78|4518.63|4518.03|4518.63|4518.03|4518.38|4517.78|43
1643724700000|2022-02-01 14:11:40|4518.88|4518.28|4518.88|4518.28|4518.88|4518.28|4518.63|4518.03|85
1643724710000|2022-02-01 14:11:50|4518.63|4518.03|4518.88|4518.28|4518.88|4518.28|4518.63|4518.03|25
1643724720000|2022-02-01 14:12:00|4519.13|4518.53|4518.63|4518.03|4519.13|4518.53|4518.63|4518.03|65
1643724730000|2022-02-01 14:12:10|4518.38|4517.78|4518.13|4517.53|4518.38|4517.78|4518.13|4517.53|113
1643724740000|2022-02-01 14:12:20|4518.38|4517.78|4517.88|4517.28|4518.38|4517.78|4517.88|4517.28|82
1643724750000|2022-02-01 14:12:30|4517.63|4517.03|4517.88|4517.28|4518.13|4517.53|4517.63|4517.03|181
1643724760000|2022-02-01 14:12:40|4517.75|4517.15|4517.63|4517.03|4517.88|4517.28|4517.63|4517.03|72
1643724770000|2022-02-01 14:12:50|4517.5|4516.9|4517.75|4517.15|4517.88|4517.28|4517.38|4516.78|102
1643724780000|2022-02-01 14:13:00|4517.88|4517.28|4517.88|4517.28|4518|4517.4|4517.63|4517.03|75
1643724790000|2022-02-01 14:13:10|4517.75|4517.15|4517.88|4517.28|4517.88|4517.28|4517.63|4517.03|72
1643724800000|2022-02-01 14:13:20|4517.63|4517.03|4517.88|4517.28|4517.88|4517.28|4517.63|4517.03|94
1643724810000|2022-02-01 14:13:30|4517.63|4517.03|4517.63|4517.03|4517.63|4517.03|4517.38|4516.78|110
1643724820000|2022-02-01 14:13:40|4517.38|4516.78|4517.13|4516.53|4517.38|4516.78|4516.88|4516.28|238
1643724830000|2022-02-01 14:13:50|4517|4516.4|4517.13|4516.53|4517.13|4516.53|4516.75|4516.15|170
1643724840000|2022-02-01 14:14:00|4517.38|4516.78|4517.5|4516.9|4517.88|4517.28|4517.13|4516.53|225
1643724850000|2022-02-01 14:14:10|4517.38|4516.78|4517.38|4516.78|4517.38|4516.78|4517.13|4516.53|54
1643724860000|2022-02-01 14:14:20|4517.63|4517.03|4517.88|4517.28|4517.88|4517.28|4517.38|4516.78|72
1643724870000|2022-02-01 14:14:30|4517.63|4517.03|4517.63|4517.03|4517.88|4517.28|4517.63|4517.03|61
1643724880000|2022-02-01 14:14:40|4517.5|4516.9|4517.38|4516.78|4517.63|4517.03|4517.25|4516.65|89
1643724890000|2022-02-01 14:14:50|4517.13|4516.53|4517.13|4516.53|4517.13|4516.53|4516.88|4516.28|201
1643724900000|2022-02-01 14:15:00|4516.88|4516.28|4517.13|4516.53|4517.38|4516.78|4516.63|4516.03|250
1643724910000|2022-02-01 14:15:10|4516.88|4516.28|4516.38|4515.78|4517.13|4516.53|4516.38|4515.78|204
1643724920000|2022-02-01 14:15:20|4516.13|4515.53|4516.38|4515.78|4516.63|4516.03|4516.13|4515.53|127
1643724930000|2022-02-01 14:15:30|4516.63|4516.03|4516.13|4515.53|4516.63|4516.03|4516.13|4515.53|131
1643724940000|2022-02-01 14:15:40|4516.38|4515.78|4516.13|4515.53|4516.38|4515.78|4516.13|4515.53|112
1643724950000|2022-02-01 14:15:50|4516.38|4515.78|4515.88|4515.28|4516.38|4515.78|4515.63|4515.03|279
1643724960000|2022-02-01 14:16:00|4515.63|4515.03|4515.63|4515.03|4515.88|4515.28|4515.13|4514.53|189
1643724970000|2022-02-01 14:16:10|4515.38|4514.78|4515.88|4515.28|4515.88|4515.28|4515.13|4514.53|116
1643724980000|2022-02-01 14:16:20|4515.63|4515.03|4515.63|4515.03|4515.88|4515.28|4515.63|4515.03|47
1643724990000|2022-02-01 14:16:30|4515.75|4515.15|4515.63|4515.03|4515.88|4515.28|4515.63|4515.03|117
1643725000000|2022-02-01 14:16:40|4515.5|4514.9|4515.63|4515.03|4515.63|4515.03|4515.38|4514.78|46
1643725010000|2022-02-01 14:16:50|4515.88|4515.28|4516.38|4515.78|4516.63|4516.03|4515.88|4515.28|108
1643725020000|2022-02-01 14:17:00|4516.63|4516.03|4516.63|4516.03|4516.63|4516.03|4516.38|4515.78|110
1643725030000|2022-02-01 14:17:10|4516.5|4515.9|4516.88|4516.28|4517.13|4516.53|4516.5|4515.9|146
1643725040000|2022-02-01 14:17:20|4517.13|4516.53|4516.88|4516.28|4517.25|4516.65|4516.88|4516.28|153
1643725050000|2022-02-01 14:17:30|4517.38|4516.78|4517.38|4516.78|4517.38|4516.78|4517.13|4516.53|60
1643725060000|2022-02-01 14:17:40|4517.25|4516.65|4516.88|4516.28|4517.38|4516.78|4516.88|4516.28|54
1643725070000|2022-02-01 14:17:50|4517.13|4516.53|4516.63|4516.03|4517.13|4516.53|4516.5|4515.9|92
1643725080000|2022-02-01 14:18:00|4516.38|4515.78|4515.88|4515.28|4516.63|4516.03|4515.88|4515.28|113
1643725090000|2022-02-01 14:18:10|4516.13|4515.53|4516.13|4515.53|4516.13|4515.53|4515.88|4515.28|71
1643725100000|2022-02-01 14:18:20|4515.88|4515.28|4515.38|4514.78|4515.88|4515.28|4515.38|4514.78|117
1643725110000|2022-02-01 14:18:30|4515.13|4514.53|4515.25|4514.65|4515.63|4515.03|4515.13|4514.53|208
1643725120000|2022-02-01 14:18:40|4515.13|4514.53|4515.38|4514.78|4515.38|4514.78|4514.88|4514.28|146
1643725130000|2022-02-01 14:18:50|4515.13|4514.53|4515.13|4514.53|4515.38|4514.78|4515.13|4514.53|42
1643725140000|2022-02-01 14:19:00|4515.25|4514.65|4515.5|4514.9|4515.63|4515.03|4515.13|4514.53|115
1643725150000|2022-02-01 14:19:10|4515.63|4515.03|4515.63|4515.03|4515.88|4515.28|4515.38|4514.78|43
1643725160000|2022-02-01 14:19:20|4515.38|4514.78|4515.5|4514.9|4515.63|4515.03|4515.38|4514.78|50
1643725170000|2022-02-01 14:19:30|4515.63|4515.03|4515.88|4515.28|4516.13|4515.53|4515.63|4515.03|73
1643725180000|2022-02-01 14:19:40|4515.63|4515.03|4515.88|4515.28|4515.88|4515.28|4515.63|4515.03|87
1643725190000|2022-02-01 14:19:50|4516.13|4515.53|4516.25|4515.65|4516.38|4515.78|4515.88|4515.28|182
1643725200000|2022-02-01 14:20:00|4516.38|4515.78|4515.88|4515.28|4516.88|4516.28|4515.88|4515.28|220
1643725210000|2022-02-01 14:20:10|4516.13|4515.53|4516.63|4516.03|4516.63|4516.03|4516.13|4515.53|59
1643725220000|2022-02-01 14:20:20|4516.5|4515.9|4516.13|4515.53|4516.63|4516.03|4516.13|4515.53|60
1643725230000|2022-02-01 14:20:30|4515.88|4515.28|4516.13|4515.53|4516.38|4515.78|4515.88|4515.28|82
1643725240000|2022-02-01 14:20:40|4516.25|4515.65|4516.75|4516.15|4516.88|4516.28|4516.13|4515.53|112
1643725250000|2022-02-01 14:20:50|4516.63|4516.03|4516.88|4516.28|4516.88|4516.28|4516.63|4516.03|107
1643725260000|2022-02-01 14:21:00|4516.63|4516.03|4517.63|4517.03|4517.63|4517.03|4516.63|4516.03|251
1643725270000|2022-02-01 14:21:10|4517.88|4517.28|4517.63|4517.03|4517.88|4517.28|4517.25|4516.65|170
1643725280000|2022-02-01 14:21:20|4517.38|4516.78|4517.38|4516.78|4517.38|4516.78|4517.38|4516.78|55
1643725290000|2022-02-01 14:21:30|4517.63|4517.03|4517.38|4516.78|4517.88|4517.28|4517.38|4516.78|124
1643725300000|2022-02-01 14:21:40|4517.13|4516.53|4517.25|4516.65|4517.63|4517.03|4517.13|4516.53|68
1643725310000|2022-02-01 14:21:50|4517.38|4516.78|4516.75|4516.15|4517.38|4516.78|4516.63|4516.03|90
1643725320000|2022-02-01 14:22:00|4516.88|4516.28|4516.88|4516.28|4517.38|4516.78|4516.88|4516.28|56
1643725330000|2022-02-01 14:22:10|4517.13|4516.53|4517.38|4516.78|4517.38|4516.78|4516.63|4516.03|82
1643725340000|2022-02-01 14:22:20|4517.25|4516.65|4516.88|4516.28|4517.25|4516.65|4516.88|4516.28|65
1643725350000|2022-02-01 14:22:30|4516.63|4516.03|4516.38|4515.78|4516.63|4516.03|4516.38|4515.78|78
1643725360000|2022-02-01 14:22:40|4516.13|4515.53|4516.13|4515.53|4516.38|4515.78|4515.88|4515.28|181
1643725370000|2022-02-01 14:22:50|4516.38|4515.78|4515.63|4515.03|4516.63|4516.03|4515.63|4515.03|159
1643725380000|2022-02-01 14:23:00|4515.75|4515.15|4515.88|4515.28|4516.13|4515.53|4515.63|4515.03|223
1643725390000|2022-02-01 14:23:10|4515.63|4515.03|4515.88|4515.28|4515.88|4515.28|4515.63|4515.03|55
1643725400000|2022-02-01 14:23:20|4516|4515.4|4515.88|4515.28|4516.13|4515.53|4515.63|4515.03|81
1643725410000|2022-02-01 14:23:30|4515.63|4515.03|4515.88|4515.28|4515.88|4515.28|4515.63|4515.03|42
1643725420000|2022-02-01 14:23:40|4516.13|4515.53|4516.38|4515.78|4516.38|4515.78|4516.13|4515.53|77
1643725430000|2022-02-01 14:23:50|4516.63|4516.03|4516.38|4515.78|4516.63|4516.03|4516.13|4515.53|55
1643725440000|2022-02-01 14:24:00|4516.25|4515.65|4516.63|4516.03|4516.88|4516.28|4516.25|4515.65|86
1643725450000|2022-02-01 14:24:10|4516.88|4516.28|4517.63|4517.03|4517.63|4517.03|4516.88|4516.28|84
1643725460000|2022-02-01 14:24:20|4517.75|4517.15|4517.88|4517.28|4517.88|4517.28|4517.63|4517.03|136
1643725470000|2022-02-01 14:24:30|4518.13|4517.53|4517.88|4517.28|4518.38|4517.78|4517.75|4517.15|245
1643725480000|2022-02-01 14:24:40|4517.63|4517.03|4518.38|4517.78|4518.38|4517.78|4517.63|4517.03|71
1643725490000|2022-02-01 14:24:50|4518.5|4517.9|4517.88|4517.28|4518.5|4517.9|4517.88|4517.28|159
1643725500000|2022-02-01 14:25:00|4518.38|4517.78|4519.38|4518.78|4519.38|4518.78|4518.13|4517.53|610
1643725510000|2022-02-01 14:25:10|4519.13|4518.53|4519.38|4518.78|4519.88|4519.28|4519.13|4518.53|478
1643725520000|2022-02-01 14:25:20|4519.63|4519.03|4519.38|4518.78|4519.63|4519.03|4519.38|4518.78|137
1643725530000|2022-02-01 14:25:30|4519.63|4519.03|4520.13|4519.53|4520.38|4519.78|4519.63|4519.03|350
1643725540000|2022-02-01 14:25:40|4519.88|4519.28|4519.63|4519.03|4519.88|4519.28|4519.13|4518.53|147
1643725550000|2022-02-01 14:25:50|4519.88|4519.28|4520.38|4519.78|4520.63|4520.03|4519.88|4519.28|223
1643725560000|2022-02-01 14:26:00|4520.13|4519.53|4520.38|4519.78|4520.63|4520.03|4520.13|4519.53|281
1643725570000|2022-02-01 14:26:10|4520.13|4519.53|4520.25|4519.65|4520.38|4519.78|4520.13|4519.53|101
1643725580000|2022-02-01 14:26:20|4520.13|4519.53|4520.38|4519.78|4520.88|4520.28|4520.13|4519.53|292
1643725590000|2022-02-01 14:26:30|4520.13|4519.53|4520.13|4519.53|4520.38|4519.78|4520.13|4519.53|108
1643725600000|2022-02-01 14:26:40|4520.38|4519.78|4520.88|4520.28|4520.88|4520.28|4520.13|4519.53|152
1643725610000|2022-02-01 14:26:50|4521.13|4520.53|4519.63|4519.03|4521.13|4520.53|4519.63|4519.03|737
1643725620000|2022-02-01 14:27:00|4519.38|4518.78|4520.13|4519.53|4520.13|4519.53|4519.38|4518.78|200
1643725630000|2022-02-01 14:27:10|4519.88|4519.28|4520.13|4519.53|4520.38|4519.78|4519.88|4519.28|115
1643725640000|2022-02-01 14:27:20|4520.38|4519.78|4520.88|4520.28|4520.88|4520.28|4520.38|4519.78|481
1643725650000|2022-02-01 14:27:30|4520.63|4520.03|4520.88|4520.28|4520.88|4520.28|4520.63|4520.03|204
1643725660000|2022-02-01 14:27:40|4520.75|4520.15|4519.38|4518.78|4520.75|4520.15|4519.38|4518.78|349
1643725670000|2022-02-01 14:27:50|4518.63|4518.03|4518.88|4518.28|4519.38|4518.78|4518.63|4518.03|439
1643725680000|2022-02-01 14:28:00|4519.13|4518.53|4520.13|4519.53|4520.63|4520.03|4518.88|4518.28|586
1643725690000|2022-02-01 14:28:10|4519.88|4519.28|4520.38|4519.78|4520.63|4520.03|4519.38|4518.78|268
1643725700000|2022-02-01 14:28:20|4520.63|4520.03|4520.88|4520.28|4521.13|4520.53|4520.63|4520.03|326
1643725710000|2022-02-01 14:28:30|4521|4520.4|4521.13|4520.53|4521.88|4521.28|4521|4520.4|391
1643725720000|2022-02-01 14:28:40|4521.38|4520.78|4521.13|4520.53|4521.38|4520.78|4520.88|4520.28|160
1643725730000|2022-02-01 14:28:50|4521.38|4520.78|4521.13|4520.53|4521.38|4520.78|4521|4520.4|142
1643725740000|2022-02-01 14:29:00|4521.25|4520.65|4521.13|4520.53|4521.38|4520.78|4521.13|4520.53|250
1643725750000|2022-02-01 14:29:10|4521.38|4520.78|4520.88|4520.28|4521.38|4520.78|4520.88|4520.28|269
1643725760000|2022-02-01 14:29:20|4520.63|4520.03|4519.88|4519.28|4520.88|4520.28|4519.38|4518.78|736
1643725770000|2022-02-01 14:29:30|4519.38|4518.78|4520.13|4519.53|4520.38|4519.78|4519.38|4518.78|568
1643725780000|2022-02-01 14:29:40|4519.88|4519.28|4520.75|4520.15|4520.88|4520.28|4519.63|4519.03|381
1643725790000|2022-02-01 14:29:50|4521.13|4520.53|4521.13|4520.53|4521.38|4520.78|4520.63|4520.03|746
1643725800000|2022-02-01 14:30:00|4521.03|4520.63|4521.28|4520.88|4522.78|4522.38|4519.78|4519.38|7688
1643725810000|2022-02-01 14:30:10|4521.15|4520.75|4517.53|4517.13|4522.53|4522.13|4517.53|4517.13|4590
1643725820000|2022-02-01 14:30:20|4517.4|4517|4518.78|4518.38|4519.53|4519.13|4517.4|4517|2417
1643725830000|2022-02-01 14:30:30|4518.53|4518.13|4518.15|4517.75|4519.78|4519.38|4517.78|4517.38|1790
1643725840000|2022-02-01 14:30:40|4518.28|4517.88|4517.53|4517.13|4519.53|4519.13|4517.53|4517.13|1505
1643725850000|2022-02-01 14:30:50|4517.28|4516.88|4515.53|4515.13|4517.28|4516.88|4515.53|4515.13|2410
1643725860000|2022-02-01 14:31:00|4515.03|4514.63|4515.03|4514.63|4515.28|4514.88|4513.78|4513.38|2609
1643725870000|2022-02-01 14:31:10|4515.28|4514.88|4516.15|4515.75|4516.15|4515.75|4514.53|4514.13|1656
1643725880000|2022-02-01 14:31:20|4516.03|4515.63|4514.65|4514.25|4516.28|4515.88|4513.28|4512.88|1559
1643725890000|2022-02-01 14:31:30|4515.03|4514.63|4513.03|4512.63|4515.03|4514.63|4512.53|4512.13|1390
1643725900000|2022-02-01 14:31:40|4512.78|4512.38|4513.28|4512.88|4513.53|4513.13|4512.28|4511.88|1231
1643725910000|2022-02-01 14:31:50|4513.53|4513.13|4511.53|4511.13|4514.28|4513.88|4511.28|4510.88|1845
1643725920000|2022-02-01 14:32:00|4511.28|4510.88|4512.03|4511.63|4513.03|4512.63|4510.78|4510.38|1941
1643725930000|2022-02-01 14:32:10|4511.78|4511.38|4509.53|4509.13|4512.03|4511.63|4509.03|4508.63|2007
1643725940000|2022-02-01 14:32:20|4509.78|4509.38|4510.53|4510.13|4510.53|4510.13|4508.53|4508.13|2598
1643725950000|2022-02-01 14:32:30|4510.28|4509.88|4510.28|4509.88|4511.53|4511.13|4509.28|4508.88|1348
1643725960000|2022-02-01 14:32:40|4510.65|4510.25|4512.78|4512.38|4513.28|4512.88|4510.65|4510.25|1192
1643725970000|2022-02-01 14:32:50|4512.65|4512.25|4513.65|4513.25|4514.28|4513.88|4512.65|4512.25|1192
1643725980000|2022-02-01 14:33:00|4513.78|4513.38|4514.28|4513.88|4514.78|4514.38|4511.65|4511.25|1683
1643725990000|2022-02-01 14:33:10|4514.4|4514|4512.78|4512.38|4514.4|4514|4512.53|4512.13|1087
1643726000000|2022-02-01 14:33:20|4513.28|4512.88|4513.53|4513.13|4514.28|4513.88|4512.53|4512.13|901
1643726010000|2022-02-01 14:33:30|4513.78|4513.38|4514.03|4513.63|4514.28|4513.88|4513.28|4512.88|752
1643726020000|2022-02-01 14:33:40|4513.78|4513.38|4512.78|4512.38|4513.78|4513.38|4512.03|4511.63|952
1643726030000|2022-02-01 14:33:50|4513.03|4512.63|4513.28|4512.88|4513.53|4513.13|4512.15|4511.75|833
1643726040000|2022-02-01 14:34:00|4513.03|4512.63|4514.28|4513.88|4515.03|4514.63|4513.03|4512.63|1121
1643726050000|2022-02-01 14:34:10|4514.03|4513.63|4514.03|4513.63|4515.28|4514.88|4514.03|4513.63|879
1643726060000|2022-02-01 14:34:20|4514.28|4513.88|4515.53|4515.13|4516.28|4515.88|4514.28|4513.88|1040
1643726070000|2022-02-01 14:34:30|4515.78|4515.38|4517.78|4517.38|4518.28|4517.88|4515.28|4514.88|1480
1643726080000|2022-02-01 14:34:40|4517.9|4517.5|4520.28|4519.88|4520.28|4519.88|4517.78|4517.38|1348
1643726090000|2022-02-01 14:34:50|4521.03|4520.63|4519.78|4519.38|4521.28|4520.88|4519.28|4518.88|1686
1643726100000|2022-02-01 14:35:00|4519.53|4519.13|4517.53|4517.13|4519.53|4519.13|4517.28|4516.88|1776
1643726110000|2022-02-01 14:35:10|4517.78|4517.38|4520.28|4519.88|4520.28|4519.88|4517.53|4517.13|1605
1643726120000|2022-02-01 14:35:20|4520.53|4520.13|4522.28|4521.88|4522.53|4522.13|4520.53|4520.13|1347
1643726130000|2022-02-01 14:35:30|4522.78|4522.38|4522.53|4522.13|4522.78|4522.38|4522.03|4521.63|1330
1643726140000|2022-02-01 14:35:40|4523.03|4522.63|4523.28|4522.88|4523.78|4523.38|4522.9|4522.5|2438
1643726150000|2022-02-01 14:35:50|4523.03|4522.63|4521.78|4521.38|4523.78|4523.38|4521.53|4521.13|1602
1643726160000|2022-02-01 14:36:00|4521.28|4520.88|4522.28|4521.88|4523.28|4522.88|4521.03|4520.63|1585
1643726170000|2022-02-01 14:36:10|4522.53|4522.13|4519.53|4519.13|4522.53|4522.13|4519.03|4518.63|2152
1643726180000|2022-02-01 14:36:20|4519.78|4519.38|4520.28|4519.88|4520.53|4520.13|4518.53|4518.13|1336
1643726190000|2022-02-01 14:36:30|4519.78|4519.38|4520.53|4520.13|4520.78|4520.38|4519.03|4518.63|713
1643726200000|2022-02-01 14:36:40|4520.78|4520.38|4520.03|4519.63|4521.53|4521.13|4520.03|4519.63|864
1643726210000|2022-02-01 14:36:50|4519.78|4519.38|4519.78|4519.38|4520.53|4520.13|4518.53|4518.13|888
1643726220000|2022-02-01 14:37:00|4519.65|4519.25|4519.53|4519.13|4520.03|4519.63|4518.28|4517.88|1266
1643726230000|2022-02-01 14:37:10|4519.78|4519.38|4518.9|4518.5|4520.28|4519.88|4518.28|4517.88|1169
1643726240000|2022-02-01 14:37:20|4519.03|4518.63|4517.78|4517.38|4519.78|4519.38|4517.28|4516.88|1288
1643726250000|2022-02-01 14:37:30|4517.65|4517.25|4515.78|4515.38|4517.9|4517.5|4515.53|4515.13|1507
1643726260000|2022-02-01 14:37:40|4515.9|4515.5|4515.78|4515.38|4516.03|4515.63|4514.28|4513.88|1273
1643726270000|2022-02-01 14:37:50|4516.03|4515.63|4517.03|4516.63|4517.03|4516.63|4514.9|4514.5|1325
1643726280000|2022-02-01 14:38:00|4517.15|4516.75|4520.03|4519.63|4520.03|4519.63|4516.9|4516.5|1497
1643726290000|2022-02-01 14:38:10|4520.28|4519.88|4521.78|4521.38|4522.03|4521.63|4520.28|4519.88|1386
1643726300000|2022-02-01 14:38:20|4522.03|4521.63|4521.28|4520.88|4522.28|4521.88|4520.78|4520.38|1436
1643726310000|2022-02-01 14:38:30|4521.78|4521.38|4522.78|4522.38|4522.78|4522.38|4521.03|4520.63|1021
1643726320000|2022-02-01 14:38:40|4522.53|4522.13|4522.03|4521.63|4523.28|4522.88|4522.03|4521.63|1210
1643726330000|2022-02-01 14:38:50|4522.15|4521.75|4521.28|4520.88|4523.28|4522.88|4521.03|4520.63|1121
1643726340000|2022-02-01 14:39:00|4521.03|4520.63|4520.53|4520.13|4521.53|4521.13|4519.03|4518.63|1219
1643726350000|2022-02-01 14:39:10|4520.4|4520|4521.53|4521.13|4521.78|4521.38|4520.4|4520|732
1643726360000|2022-02-01 14:39:20|4521.78|4521.38|4520.28|4519.88|4522.53|4522.13|4519.28|4518.88|1016
1643726370000|2022-02-01 14:39:30|4520.53|4520.13|4521.03|4520.63|4521.03|4520.63|4519.28|4518.88|655
1643726380000|2022-02-01 14:39:40|4521.53|4521.13|4520.53|4520.13|4521.78|4521.38|4520.03|4519.63|833
1643726390000|2022-02-01 14:39:50|4520.28|4519.88|4518.03|4517.63|4521.03|4520.63|4517.53|4517.13|1049
1643726400000|2022-02-01 14:40:00|4517.78|4517.38|4521.03|4520.63|4521.15|4520.75|4517.53|4517.13|1513
1643726410000|2022-02-01 14:40:10|4521.4|4521|4519.4|4519|4521.4|4521|4519.03|4518.63|1407
1643726420000|2022-02-01 14:40:20|4519.78|4519.38|4520.53|4520.13|4521.28|4520.88|4519.53|4519.13|965
1643726430000|2022-02-01 14:40:30|4520.78|4520.38|4521.28|4520.88|4521.78|4521.38|4520.53|4520.13|1125
1643726440000|2022-02-01 14:40:40|4520.78|4520.38|4520.28|4519.88|4521.78|4521.38|4520.03|4519.63|1211
1643726450000|2022-02-01 14:40:50|4520.53|4520.13|4520.78|4520.38|4521.03|4520.63|4519.28|4518.88|831
1643726460000|2022-02-01 14:41:00|4520.53|4520.13|4521.53|4521.13|4521.78|4521.38|4520.28|4519.88|974
1643726470000|2022-02-01 14:41:10|4521.4|4521|4519.28|4518.88|4521.4|4521|4517.78|4517.38|1242
1643726480000|2022-02-01 14:41:20|4519.4|4519|4517.03|4516.63|4519.4|4519|4516.53|4516.13|1151
1643726490000|2022-02-01 14:41:30|4517.28|4516.88|4519.28|4518.88|4519.28|4518.88|4517.03|4516.63|948
1643726500000|2022-02-01 14:41:40|4519.78|4519.38|4518.28|4517.88|4519.78|4519.38|4517.9|4517.5|681
1643726510000|2022-02-01 14:41:50|4517.9|4517.5|4516.53|4516.13|4518.4|4518|4516.03|4515.63|955
1643726520000|2022-02-01 14:42:00|4517.03|4516.63|4513.28|4512.88|4517.28|4516.88|4512.28|4511.88|2041
1643726530000|2022-02-01 14:42:10|4513.53|4513.13|4512.28|4511.88|4513.53|4513.13|4511.78|4511.38|1419
1643726540000|2022-02-01 14:42:20|4512.03|4511.63|4509.53|4509.13|4512.28|4511.88|4509.53|4509.13|1763
1643726550000|2022-02-01 14:42:30|4509.65|4509.25|4511.28|4510.88|4511.53|4511.13|4508.78|4508.38|1448
1643726560000|2022-02-01 14:42:40|4511.78|4511.38|4510.78|4510.38|4512.15|4511.75|4510.78|4510.38|914
1643726570000|2022-02-01 14:42:50|4511.28|4510.88|4509.53|4509.13|4511.28|4510.88|4509.53|4509.13|927
1643726580000|2022-02-01 14:43:00|4509.78|4509.38|4506.28|4505.88|4510.4|4510|4505.53|4505.13|2500
1643726590000|2022-02-01 14:43:10|4506.53|4506.13|4505.03|4504.63|4506.53|4506.13|4504.78|4504.38|1633
1643726600000|2022-02-01 14:43:20|4505.28|4504.88|4504.78|4504.38|4505.28|4504.88|4503.78|4503.38|1833
1643726610000|2022-02-01 14:43:30|4504.53|4504.13|4503.03|4502.63|4505.03|4504.63|4502.53|4502.13|1549
1643726620000|2022-02-01 14:43:40|4502.78|4502.38|4503.03|4502.63|4504.03|4503.63|4502.03|4501.63|1639
1643726630000|2022-02-01 14:43:50|4503.53|4503.13|4503.03|4502.63|4503.78|4503.38|4502.53|4502.13|1265
1643726640000|2022-02-01 14:44:00|4503.53|4503.13|4505.15|4504.75|4505.28|4504.88|4503.53|4503.13|981
1643726650000|2022-02-01 14:44:10|4505.28|4504.88|4505.28|4504.88|4507.28|4506.88|4505.03|4504.63|1332
1643726660000|2022-02-01 14:44:20|4505.53|4505.13|4506.03|4505.63|4506.28|4505.88|4505.03|4504.63|649
1643726670000|2022-02-01 14:44:30|4506.53|4506.13|4507.4|4507|4507.78|4507.38|4505.78|4505.38|743
1643726680000|2022-02-01 14:44:40|4507.53|4507.13|4505.78|4505.38|4507.53|4507.13|4505.78|4505.38|710
1643726690000|2022-02-01 14:44:50|4506.03|4505.63|4505.03|4504.63|4506.03|4505.63|4505.03|4504.63|572
1643726700000|2022-02-01 14:45:00|4504.78|4504.38|4507.03|4506.63|4507.03|4506.63|4504.4|4504|1219
1643726710000|2022-02-01 14:45:10|4507.15|4506.75|4506.28|4505.88|4507.53|4507.13|4505.53|4505.13|1319
1643726720000|2022-02-01 14:45:20|4506.03|4505.63|4505.28|4504.88|4506.28|4505.88|4503.78|4503.38|1221
1643726730000|2022-02-01 14:45:30|4504.78|4504.38|4506.03|4505.63|4506.53|4506.13|4504.28|4503.88|888
1643726740000|2022-02-01 14:45:40|4505.78|4505.38|4504.53|4504.13|4506.03|4505.63|4503.28|4502.88|1101
1643726750000|2022-02-01 14:45:50|4504.28|4503.88|4505.03|4504.63|4506.4|4506|4504.28|4503.88|1068
1643726760000|2022-02-01 14:46:00|4505.28|4504.88|4505.53|4505.13|4506.78|4506.38|4504.4|4504|1145
1643726770000|2022-02-01 14:46:10|4505.28|4504.88|4504.28|4503.88|4505.78|4505.38|4503.78|4503.38|869
1643726780000|2022-02-01 14:46:20|4504.53|4504.13|4504.78|4504.38|4505.28|4504.88|4503.78|4503.38|783
1643726790000|2022-02-01 14:46:30|4504.65|4504.25|4504.53|4504.13|4505.03|4504.63|4503.78|4503.38|640
1643726800000|2022-02-01 14:46:40|4504.65|4504.25|4505.78|4505.38|4507.28|4506.88|4504.65|4504.25|1296
1643726810000|2022-02-01 14:46:50|4505.53|4505.13|4503.28|4502.88|4506.03|4505.63|4503.03|4502.63|1563
1643726820000|2022-02-01 14:47:00|4503.03|4502.63|4503.03|4502.63|4503.4|4503|4502.53|4502.13|1222
1643726830000|2022-02-01 14:47:10|4502.78|4502.38|4503.03|4502.63|4503.28|4502.88|4502.53|4502.13|1581
1643726840000|2022-02-01 14:47:20|4503.15|4502.75|4503.53|4503.13|4504.03|4503.63|4502.78|4502.38|930
1643726850000|2022-02-01 14:47:30|4503.78|4503.38|4503.28|4502.88|4503.78|4503.38|4502.53|4502.13|902
1643726860000|2022-02-01 14:47:40|4503.53|4503.13|4503.53|4503.13|4503.53|4503.13|4502.28|4501.88|914
1643726870000|2022-02-01 14:47:50|4503.28|4502.88|4500.53|4500.13|4503.53|4503.13|4500.53|4500.13|1939
1643726880000|2022-02-01 14:48:00|4500.28|4499.88|4503.78|4503.38|4503.78|4503.38|4500.28|4499.88|1671
1643726890000|2022-02-01 14:48:10|4503.53|4503.13|4503.53|4503.13|4503.78|4503.38|4502.4|4502|1116
1643726900000|2022-02-01 14:48:20|4503.78|4503.38|4505.4|4505|4505.4|4505|4502.78|4502.38|1461
1643726910000|2022-02-01 14:48:30|4505.53|4505.13|4504.78|4504.38|4505.53|4505.13|4503.65|4503.25|831
1643726920000|2022-02-01 14:48:40|4505.03|4504.63|4503.9|4503.5|4505.03|4504.63|4503.78|4503.38|686
1643726930000|2022-02-01 14:48:50|4504.03|4503.63|4504.03|4503.63|4504.53|4504.13|4503.53|4503.13|465
1643726940000|2022-02-01 14:49:00|4504.28|4503.88|4507.03|4506.63|4507.03|4506.63|4504.15|4503.75|1343
1643726950000|2022-02-01 14:49:10|4507.28|4506.88|4508.28|4507.88|4508.53|4508.13|4507.28|4506.88|1433
1643726960000|2022-02-01 14:49:20|4508.03|4507.63|4508.53|4508.13|4509.78|4509.38|4508.03|4507.63|1077
1643726970000|2022-02-01 14:49:30|4509.28|4508.88|4509.53|4509.13|4509.53|4509.13|4508.53|4508.13|1303
1643726980000|2022-02-01 14:49:40|4509.78|4509.38|4510.15|4509.75|4510.53|4510.13|4509.53|4509.13|967
1643726990000|2022-02-01 14:49:50|4510.03|4509.63|4508.78|4508.38|4510.28|4509.88|4508.78|4508.38|758
1643727000000|2022-02-01 14:50:00|4508.65|4508.25|4512.15|4511.75|4513.03|4512.63|4508.65|4508.25|1886
1643727010000|2022-02-01 14:50:10|4512.53|4512.13|4513.78|4513.38|4514.03|4513.63|4512.53|4512.13|1218
1643727020000|2022-02-01 14:50:20|4514.03|4513.63|4514.03|4513.63|4515.28|4514.88|4513.53|4513.13|1550
1643727030000|2022-02-01 14:50:30|4514.28|4513.88|4513.78|4513.38|4514.28|4513.88|4513.28|4512.88|1065
1643727040000|2022-02-01 14:50:40|4514.03|4513.63|4513.03|4512.63|4514.03|4513.63|4512.53|4512.13|943
1643727050000|2022-02-01 14:50:50|4513.28|4512.88|4514.28|4513.88|4514.53|4514.13|4513.03|4512.63|844
1643727060000|2022-02-01 14:51:00|4514.03|4513.63|4511.65|4511.25|4514.28|4513.88|4511.28|4510.88|1211
1643727070000|2022-02-01 14:51:10|4511.53|4511.13|4510.53|4510.13|4512.03|4511.63|4510.03|4509.63|1051
1643727080000|2022-02-01 14:51:20|4510.28|4509.88|4513.28|4512.88|4513.28|4512.88|4510.03|4509.63|819
1643727090000|2022-02-01 14:51:30|4513.03|4512.63|4511.53|4511.13|4513.53|4513.13|4511.03|4510.63|709
1643727100000|2022-02-01 14:51:40|4511.28|4510.88|4510.53|4510.13|4511.53|4511.13|4510.03|4509.63|718
1643727110000|2022-02-01 14:51:50|4510.28|4509.88|4510.78|4510.38|4511.03|4510.63|4509.53|4509.13|966
1643727120000|2022-02-01 14:52:00|4510.53|4510.13|4514.28|4513.88|4514.4|4514|4510.28|4509.88|1195
1643727130000|2022-02-01 14:52:10|4513.9|4513.5|4512.78|4512.38|4514.03|4513.63|4512.28|4511.88|727
1643727140000|2022-02-01 14:52:20|4512.53|4512.13|4513.03|4512.63|4513.53|4513.13|4511.03|4510.63|849
1643727150000|2022-02-01 14:52:30|4512.78|4512.38|4513.53|4513.13|4513.78|4513.38|4512.53|4512.13|421
1643727160000|2022-02-01 14:52:40|4513.28|4512.88|4511.9|4511.5|4513.53|4513.13|4511.9|4511.5|403
1643727170000|2022-02-01 14:52:50|4511.78|4511.38|4512.9|4512.5|4513.03|4512.63|4511.53|4511.13|597
1643727180000|2022-02-01 14:53:00|4513.03|4512.63|4512.03|4511.63|4513.03|4512.63|4511.53|4511.13|655
1643727190000|2022-02-01 14:53:10|4512.28|4511.88|4511.03|4510.63|4512.4|4512|4509.53|4509.13|960
1643727200000|2022-02-01 14:53:20|4510.9|4510.5|4511.53|4511.13|4511.53|4511.13|4510.65|4510.25|515
1643727210000|2022-02-01 14:53:30|4511.28|4510.88|4512.28|4511.88|4512.28|4511.88|4509.9|4509.5|750
1643727220000|2022-02-01 14:53:40|4512.53|4512.13|4513.28|4512.88|4513.28|4512.88|4512.03|4511.63|626
1643727230000|2022-02-01 14:53:50|4513.53|4513.13|4512.78|4512.38|4514.53|4514.13|4512.53|4512.13|1100
1643727240000|2022-02-01 14:54:00|4513.03|4512.63|4511.28|4510.88|4513.03|4512.63|4510.78|4510.38|661
1643727250000|2022-02-01 14:54:10|4511.4|4511|4511.28|4510.88|4512.03|4511.63|4511.03|4510.63|619
1643727260000|2022-02-01 14:54:20|4511.15|4510.75|4511.78|4511.38|4511.78|4511.38|4510.78|4510.38|562
1643727270000|2022-02-01 14:54:30|4512.03|4511.63|4509.53|4509.13|4512.65|4512.25|4509.53|4509.13|690
1643727280000|2022-02-01 14:54:40|4509.78|4509.38|4510.03|4509.63|4510.28|4509.88|4508.53|4508.13|864
1643727290000|2022-02-01 14:54:50|4509.78|4509.38|4507.78|4507.38|4510.28|4509.88|4507.03|4506.63|1006
1643727300000|2022-02-01 14:55:00|4507.53|4507.13|4509.03|4508.63|4511.03|4510.63|4507.03|4506.63|1379
1643727310000|2022-02-01 14:55:10|4508.53|4508.13|4506.03|4505.63|4508.78|4508.38|4504.53|4504.13|1651
1643727320000|2022-02-01 14:55:20|4506.28|4505.88|4508.03|4507.63|4508.03|4507.63|4505.9|4505.5|809
1643727330000|2022-02-01 14:55:30|4508.28|4507.88|4507.9|4507.5|4508.78|4508.38|4507.15|4506.75|737
1643727340000|2022-02-01 14:55:40|4508.03|4507.63|4511.78|4511.38|4512.03|4511.63|4508.03|4507.63|1305
1643727350000|2022-02-01 14:55:50|4511.53|4511.13|4510.28|4509.88|4511.53|4511.13|4510.28|4509.88|797
1643727360000|2022-02-01 14:56:00|4509.53|4509.13|4508.4|4508|4510.28|4509.88|4506.78|4506.38|1206
1643727370000|2022-02-01 14:56:10|4508.28|4507.88|4505.28|4504.88|4508.53|4508.13|4505.28|4504.88|1009
1643727380000|2022-02-01 14:56:20|4505.53|4505.13|4507.53|4507.13|4508.78|4508.38|4504.53|4504.13|954
1643727390000|2022-02-01 14:56:30|4508.28|4507.88|4506.78|4506.38|4508.28|4507.88|4506.78|4506.38|575
1643727400000|2022-02-01 14:56:40|4507.03|4506.63|4508.03|4507.63|4508.65|4508.25|4506.9|4506.5|593
1643727410000|2022-02-01 14:56:50|4507.9|4507.5|4508.53|4508.13|4509.78|4509.38|4507.65|4507.25|580
1643727420000|2022-02-01 14:57:00|4508.78|4508.38|4512.03|4511.63|4513.28|4512.88|4508.78|4508.38|1149
1643727430000|2022-02-01 14:57:10|4511.53|4511.13|4511.53|4511.13|4512.03|4511.63|4510.78|4510.38|711
1643727440000|2022-02-01 14:57:20|4511.9|4511.5|4511.03|4510.63|4512.03|4511.63|4510.78|4510.38|835
1643727450000|2022-02-01 14:57:30|4511.28|4510.88|4508.65|4508.25|4511.28|4510.88|4508.65|4508.25|694
1643727460000|2022-02-01 14:57:40|4508.53|4508.13|4510.4|4510|4511.28|4510.88|4508.53|4508.13|354
1643727470000|2022-02-01 14:57:50|4510.78|4510.38|4511.4|4511|4511.78|4511.38|4510.15|4509.75|474
1643727480000|2022-02-01 14:58:00|4511.15|4510.75|4509.28|4508.88|4511.4|4511|4508.65|4508.25|583
1643727490000|2022-02-01 14:58:10|4509.53|4509.13|4508.78|4508.38|4509.53|4509.13|4507.78|4507.38|580
1643727500000|2022-02-01 14:58:20|4508.53|4508.13|4509.65|4509.25|4509.65|4509.25|4507.4|4507|451
1643727510000|2022-02-01 14:58:30|4509.53|4509.13|4508.53|4508.13|4509.78|4509.38|4507.65|4507.25|412
1643727520000|2022-02-01 14:58:40|4508.4|4508|4508.78|4508.38|4509.03|4508.63|4507.78|4507.38|314
1643727530000|2022-02-01 14:58:50|4509.03|4508.63|4509.03|4508.63|4509.03|4508.63|4507.9|4507.5|318
1643727540000|2022-02-01 14:59:00|4509.28|4508.88|4511.53|4511.13|4512.78|4512.38|4509.03|4508.63|603
1643727550000|2022-02-01 14:59:10|4511.78|4511.38|4511.03|4510.63|4511.78|4511.38|4509.9|4509.5|445
1643727560000|2022-02-01 14:59:20|4511.28|4510.88|4511.15|4510.75|4512.53|4512.13|4510.65|4510.25|302
1643727570000|2022-02-01 14:59:30|4511.03|4510.63|4511.4|4511|4512.03|4511.63|4510.53|4510.13|295
1643727580000|2022-02-01 14:59:40|4511.53|4511.13|4511.65|4511.25|4511.9|4511.5|4510.9|4510.5|218
1643727590000|2022-02-01 14:59:50|4511.53|4511.13|4511.4|4511|4511.53|4511.13|4510.9|4510.5|184
1643727600000|2022-02-01 15:00:00|4511.65|4511.25|4508.9|4508.5|4512.65|4512.25|4506.65|4506.25|1319
1643727610000|2022-02-01 15:00:10|4510.03|4509.63|4498.53|4498.13|4510.03|4509.63|4498.53|4498.13|2391
1643727620000|2022-02-01 15:00:20|4498.65|4498.25|4499.4|4499|4502.03|4501.63|4497.03|4496.63|2382
1643727630000|2022-02-01 15:00:30|4500.15|4499.75|4504.9|4504.5|4505.28|4504.88|4499.03|4498.63|1804
1643727640000|2022-02-01 15:00:40|4504.78|4504.38|4500.4|4500|4504.78|4504.38|4499.28|4498.88|1938
1643727650000|2022-02-01 15:00:50|4500.53|4500.13|4500.03|4499.63|4502.4|4502|4499.28|4498.88|978
1643727660000|2022-02-01 15:01:00|4500.78|4500.38|4505.28|4504.88|4505.65|4505.25|4500.53|4500.13|1745
1643727670000|2022-02-01 15:01:10|4505.4|4505|4503.9|4503.5|4505.4|4505|4502.65|4502.25|1322
1643727680000|2022-02-01 15:01:20|4504.53|4504.13|4499.03|4498.63|4504.53|4504.13|4498.78|4498.38|1520
1643727690000|2022-02-01 15:01:30|4498.78|4498.38|4495.9|4495.5|4498.9|4498.5|4494.78|4494.38|2310
1643727700000|2022-02-01 15:01:40|4496.65|4496.25|4496.53|4496.13|4498.9|4498.5|4496.53|4496.13|1434
1643727710000|2022-02-01 15:01:50|4496.78|4496.38|4495.53|4495.13|4496.78|4496.38|4495.15|4494.75|1093
1643727720000|2022-02-01 15:02:00|4494.9|4494.5|4497.28|4496.88|4499.28|4498.88|4494.9|4494.5|2191
1643727730000|2022-02-01 15:02:10|4497.4|4497|4494.28|4493.88|4498.03|4497.63|4494.03|4493.63|1355
1643727740000|2022-02-01 15:02:20|4494.53|4494.13|4496.53|4496.13|4497.4|4497|4494.15|4493.75|1315
1643727750000|2022-02-01 15:02:30|4495.78|4495.38|4496.53|4496.13|4496.9|4496.5|4495.78|4495.38|925
1643727760000|2022-02-01 15:02:40|4497.28|4496.88|4497.78|4497.38|4498.28|4497.88|4497.03|4496.63|1123
1643727770000|2022-02-01 15:02:50|4497.53|4497.13|4494.65|4494.25|4497.9|4497.5|4494.4|4494|1028
1643727780000|2022-02-01 15:03:00|4494.4|4494|4496.28|4495.88|4497.28|4496.88|4494.4|4494|1075
1643727790000|2022-02-01 15:03:10|4496.15|4495.75|4494.28|4493.88|4496.15|4495.75|4494.28|4493.88|917
1643727800000|2022-02-01 15:03:20|4494.15|4493.75|4495.28|4494.88|4495.53|4495.13|4493.03|4492.63|1835
1643727810000|2022-02-01 15:03:30|4495.53|4495.13|4493.65|4493.25|4495.53|4495.13|4493.53|4493.13|1082
1643727820000|2022-02-01 15:03:40|4493.53|4493.13|4491.78|4491.38|4493.9|4493.5|4491.15|4490.75|1780
1643727830000|2022-02-01 15:03:50|4491.53|4491.13|4490.28|4489.88|4493.15|4492.75|4490.28|4489.88|1112
1643727840000|2022-02-01 15:04:00|4490.78|4490.38|4490.53|4490.13|4491.78|4491.38|4489.9|4489.5|1167
1643727850000|2022-02-01 15:04:10|4491.03|4490.63|4491.03|4490.63|4492.78|4492.38|4490.78|4490.38|1116
1643727860000|2022-02-01 15:04:20|4491.28|4490.88|4491.78|4491.38|4493.03|4492.63|4490.78|4490.38|948
1643727870000|2022-02-01 15:04:30|4492.28|4491.88|4490.78|4490.38|4493.4|4493|4490.65|4490.25|1292
1643727880000|2022-02-01 15:04:40|4491.03|4490.63|4490.65|4490.25|4491.03|4490.63|4490.28|4489.88|1264
1643727890000|2022-02-01 15:04:50|4490.28|4489.88|4490.65|4490.25|4491.4|4491|4490.03|4489.63|798
1643727900000|2022-02-01 15:05:00|4490.53|4490.13|4490.15|4489.75|4493.03|4492.63|4489.78|4489.38|1405
1643727910000|2022-02-01 15:05:10|4490.03|4489.63|4486.65|4486.25|4490.28|4489.88|4486.28|4485.88|2098
1643727920000|2022-02-01 15:05:20|4486.78|4486.38|4485.65|4485.25|4487.28|4486.88|4485.03|4484.63|1474
1643727930000|2022-02-01 15:05:30|4486.28|4485.88|4485.15|4484.75|4486.53|4486.13|4485.03|4484.63|1315
1643727940000|2022-02-01 15:05:40|4485.28|4484.88|4485.4|4485|4486.28|4485.88|4484.9|4484.5|1210
1643727950000|2022-02-01 15:05:50|4485.78|4485.38|4484.53|4484.13|4485.78|4485.38|4484.03|4483.63|983
1643727960000|2022-02-01 15:06:00|4485.03|4484.63|4484.53|4484.13|4486.53|4486.13|4484.28|4483.88|1231
1643727970000|2022-02-01 15:06:10|4484.78|4484.38|4483.78|4483.38|4484.78|4484.38|4483.53|4483.13|900
1643727980000|2022-02-01 15:06:20|4483.53|4483.13|4487.53|4487.13|4487.78|4487.38|4483.53|4483.13|1285
1643727990000|2022-02-01 15:06:30|4487.78|4487.38|4488.4|4488|4489.4|4489|4487.53|4487.13|1496
1643728000000|2022-02-01 15:06:40|4488.53|4488.13|4488.03|4487.63|4488.9|4488.5|4487.53|4487.13|1021
1643728010000|2022-02-01 15:06:50|4488.28|4487.88|4490.53|4490.13|4490.78|4490.38|4488.28|4487.88|1417
1643728020000|2022-02-01 15:07:00|4490.78|4490.38|4494.03|4493.63|4494.53|4494.13|4490.78|4490.38|2167
1643728030000|2022-02-01 15:07:10|4493.9|4493.5|4495.03|4494.63|4495.53|4495.13|4493.15|4492.75|1643
1643728040000|2022-02-01 15:07:20|4495.28|4494.88|4493.78|4493.38|4495.28|4494.88|4493.03|4492.63|1357
1643728050000|2022-02-01 15:07:30|4494.03|4493.63|4494.28|4493.88|4495.28|4494.88|4493.78|4493.38|757
1643728060000|2022-02-01 15:07:40|4494.78|4494.38|4495.78|4495.38|4496.78|4496.38|4494.28|4493.88|963
1643728070000|2022-02-01 15:07:50|4495.53|4495.13|4497.03|4496.63|4497.28|4496.88|4495.28|4494.88|1307
1643728080000|2022-02-01 15:08:00|4497.28|4496.88|4496.03|4495.63|4497.28|4496.88|4495.15|4494.75|1891
1643728090000|2022-02-01 15:08:10|4495.53|4495.13|4496.28|4495.88|4496.78|4496.38|4494.78|4494.38|791
1643728100000|2022-02-01 15:08:20|4496.4|4496|4495.53|4495.13|4496.78|4496.38|4495.53|4495.13|483
1643728110000|2022-02-01 15:08:30|4495.28|4494.88|4493.9|4493.5|4495.53|4495.13|4493.65|4493.25|632
1643728120000|2022-02-01 15:08:40|4494.03|4493.63|4493.53|4493.13|4494.78|4494.38|4493.03|4492.63|781
1643728130000|2022-02-01 15:08:50|4493.28|4492.88|4493.28|4492.88|4494.15|4493.75|4492.28|4491.88|667
1643728140000|2022-02-01 15:09:00|4493.03|4492.63|4494.15|4493.75|4494.53|4494.13|4492.78|4492.38|592
1643728150000|2022-02-01 15:09:10|4494.03|4493.63|4491.15|4490.75|4494.03|4493.63|4491.15|4490.75|677
1643728160000|2022-02-01 15:09:20|4491.53|4491.13|4489.53|4489.13|4492.28|4491.88|4489.53|4489.13|1120
1643728170000|2022-02-01 15:09:30|4489.28|4488.88|4491.03|4490.63|4491.65|4491.25|4489.03|4488.63|881
1643728180000|2022-02-01 15:09:40|4491.28|4490.88|4493.03|4492.63|4493.03|4492.63|4491.15|4490.75|686
1643728190000|2022-02-01 15:09:50|4492.78|4492.38|4493.78|4493.38|4494.03|4493.63|4492.78|4492.38|772
1643728200000|2022-02-01 15:10:00|4494.03|4493.63|4498.9|4498.5|4499.28|4498.88|4493.9|4493.5|2392
1643728210000|2022-02-01 15:10:10|4499.53|4499.13|4498.03|4497.63|4499.53|4499.13|4497.28|4496.88|902
1643728220000|2022-02-01 15:10:20|4498.15|4497.75|4496.78|4496.38|4498.15|4497.75|4496.03|4495.63|1030
1643728230000|2022-02-01 15:10:30|4497.03|4496.63|4497.28|4496.88|4497.28|4496.88|4496.28|4495.88|468
1643728240000|2022-02-01 15:10:40|4497.4|4497|4497.28|4496.88|4497.78|4497.38|4496.65|4496.25|678
1643728250000|2022-02-01 15:10:50|4497.03|4496.63|4496.65|4496.25|4497.28|4496.88|4495.28|4494.88|1042
1643728260000|2022-02-01 15:11:00|4496.78|4496.38|4495.53|4495.13|4496.78|4496.38|4493.9|4493.5|907
1643728270000|2022-02-01 15:11:10|4496.28|4495.88|4496.9|4496.5|4497.53|4497.13|4496.03|4495.63|550
1643728280000|2022-02-01 15:11:20|4497.03|4496.63|4494.65|4494.25|4497.03|4496.63|4494.4|4494|743
1643728290000|2022-02-01 15:11:30|4494.9|4494.5|4495.28|4494.88|4495.28|4494.88|4492.78|4492.38|762
1643728300000|2022-02-01 15:11:40|4495.4|4495|4494.53|4494.13|4495.4|4495|4493.9|4493.5|338
1643728310000|2022-02-01 15:11:50|4494.4|4494|4492.4|4492|4494.4|4494|4490.78|4490.38|1019
1643728320000|2022-02-01 15:12:00|4493.53|4493.13|4493.4|4493|4493.78|4493.38|4493.03|4492.63|524
1643728330000|2022-02-01 15:12:10|4493.53|4493.13|4493.28|4492.88|4495.15|4494.75|4492.9|4492.5|708
1643728340000|2022-02-01 15:12:20|4493.03|4492.63|4495.78|4495.38|4496.03|4495.63|4493.03|4492.63|799
1643728350000|2022-02-01 15:12:30|4495.9|4495.5|4497.9|4497.5|4498.03|4497.63|4495.78|4495.38|1010
1643728360000|2022-02-01 15:12:40|4497.78|4497.38|4498.78|4498.38|4499.28|4498.88|4497.78|4497.38|1010
1643728370000|2022-02-01 15:12:50|4499.03|4498.63|4498.78|4498.38|4499.28|4498.88|4497.53|4497.13|941
1643728380000|2022-02-01 15:13:00|4498.53|4498.13|4501.28|4500.88|4501.78|4501.38|4497.53|4497.13|1503
1643728390000|2022-02-01 15:13:10|4501.53|4501.13|4500.9|4500.5|4502.03|4501.63|4500.78|4500.38|1054
1643728400000|2022-02-01 15:13:20|4500.65|4500.25|4500.78|4500.38|4501.03|4500.63|4499.9|4499.5|651
1643728410000|2022-02-01 15:13:30|4500.53|4500.13|4500.15|4499.75|4501.28|4500.88|4500.15|4499.75|679
1643728420000|2022-02-01 15:13:40|4500.28|4499.88|4502.78|4502.38|4502.78|4502.38|4500.03|4499.63|608
1643728430000|2022-02-01 15:13:50|4502.53|4502.13|4501.03|4500.63|4503.03|4502.63|4501.03|4500.63|827
1643728440000|2022-02-01 15:14:00|4501.53|4501.13|4498.65|4498.25|4501.53|4501.13|4498.03|4497.63|962
1643728450000|2022-02-01 15:14:10|4498.53|4498.13|4502.03|4501.63|4502.53|4502.13|4498.53|4498.13|865
1643728460000|2022-02-01 15:14:20|4501.78|4501.38|4500.28|4499.88|4502.28|4501.88|4500.03|4499.63|538
1643728470000|2022-02-01 15:14:30|4500.15|4499.75|4501.28|4500.88|4502.53|4502.13|4500.15|4499.75|547
1643728480000|2022-02-01 15:14:40|4501.15|4500.75|4504.03|4503.63|4504.28|4503.88|4501.03|4500.63|953
1643728490000|2022-02-01 15:14:50|4504.28|4503.88|4504.28|4503.88|4504.65|4504.25|4503.78|4503.38|663
1643728500000|2022-02-01 15:15:00|4504.53|4504.13|4503.28|4502.88|4504.53|4504.13|4502.28|4501.88|1205
1643728510000|2022-02-01 15:15:10|4503.03|4502.63|4503.53|4503.13|4504.78|4504.38|4503.03|4502.63|965
1643728520000|2022-02-01 15:15:20|4503.4|4503|4503.78|4503.38|4503.78|4503.38|4501.78|4501.38|853
1643728530000|2022-02-01 15:15:30|4504.03|4503.63|4503.28|4502.88|4504.03|4503.63|4502.78|4502.38|560
1643728540000|2022-02-01 15:15:40|4503.15|4502.75|4503.15|4502.75|4503.4|4503|4502.28|4501.88|419
1643728550000|2022-02-01 15:15:50|4503.28|4502.88|4502.03|4501.63|4503.28|4502.88|4500.15|4499.75|795
1643728560000|2022-02-01 15:16:00|4502.15|4501.75|4499.9|4499.5|4502.78|4502.38|4499.28|4498.88|858
1643728570000|2022-02-01 15:16:10|4499.78|4499.38|4500.15|4499.75|4500.65|4500.25|4499.15|4498.75|664
1643728580000|2022-02-01 15:16:20|4499.78|4499.38|4499.53|4499.13|4500.28|4499.88|4499.28|4498.88|482
1643728590000|2022-02-01 15:16:30|4499.78|4499.38|4496.53|4496.13|4499.78|4499.38|4496.53|4496.13|1259
1643728600000|2022-02-01 15:16:40|4497.4|4497|4496.53|4496.13|4497.53|4497.13|4495.28|4494.88|1244
1643728610000|2022-02-01 15:16:50|4496.78|4496.38|4499.03|4498.63|4499.53|4499.13|4496.78|4496.38|877
1643728620000|2022-02-01 15:17:00|4498.9|4498.5|4500.28|4499.88|4500.78|4500.38|4497.78|4497.38|627
1643728630000|2022-02-01 15:17:10|4500.4|4500|4501.28|4500.88|4502.53|4502.13|4500.4|4500|801
1643728640000|2022-02-01 15:17:20|4501.03|4500.63|4501.4|4501|4502.03|4501.63|4501.03|4500.63|419
1643728650000|2022-02-01 15:17:30|4501.28|4500.88|4500.78|4500.38|4501.53|4501.13|4500.4|4500|387
1643728660000|2022-02-01 15:17:40|4500.9|4500.5|4500.78|4500.38|4500.9|4500.5|4499.78|4499.38|692
1643728670000|2022-02-01 15:17:50|4501.03|4500.63|4501.28|4500.88|4501.53|4501.13|4500.53|4500.13|576
1643728680000|2022-02-01 15:18:00|4501.03|4500.63|4501.78|4501.38|4503.28|4502.88|4500.53|4500.13|922
1643728690000|2022-02-01 15:18:10|4502.28|4501.88|4503.28|4502.88|4504.53|4504.13|4502.03|4501.63|1251
1643728700000|2022-02-01 15:18:20|4503.65|4503.25|4503.53|4503.13|4504.53|4504.13|4502.78|4502.38|944
1643728710000|2022-02-01 15:18:30|4503.65|4503.25|4503.9|4503.5|4504.78|4504.38|4503.65|4503.25|748
1643728720000|2022-02-01 15:18:40|4503.78|4503.38|4501.65|4501.25|4504.03|4503.63|4501.53|4501.13|1388
1643728730000|2022-02-01 15:18:50|4502.03|4501.63|4500.28|4499.88|4502.28|4501.88|4499.78|4499.38|731
1643728740000|2022-02-01 15:19:00|4500.4|4500|4499.03|4498.63|4500.4|4500|4498.4|4498|652
1643728750000|2022-02-01 15:19:10|4499.28|4498.88|4498.03|4497.63|4499.28|4498.88|4497.4|4497|626
1643728760000|2022-02-01 15:19:20|4497.9|4497.5|4500.15|4499.75|4500.15|4499.75|4497.78|4497.38|522
1643728770000|2022-02-01 15:19:30|4500.28|4499.88|4498.28|4497.88|4500.28|4499.88|4498.15|4497.75|514
1643728780000|2022-02-01 15:19:40|4498.53|4498.13|4497.53|4497.13|4499.53|4499.13|4497.4|4497|706
1643728790000|2022-02-01 15:19:50|4497.65|4497.25|4495.78|4495.38|4498.9|4498.5|4495.78|4495.38|719
1643728800000|2022-02-01 15:20:00|4496.03|4495.63|4499.15|4498.75|4499.65|4499.25|4495.53|4495.13|1053
1643728810000|2022-02-01 15:20:10|4499.28|4498.88|4498.9|4498.5|4500.03|4499.63|4498.4|4498|602
1643728820000|2022-02-01 15:20:20|4499.28|4498.88|4502.65|4502.25|4502.65|4502.25|4498.4|4498|708
1643728830000|2022-02-01 15:20:30|4502.28|4501.88|4502.78|4502.38|4502.9|4502.5|4501.78|4501.38|581
1643728840000|2022-02-01 15:20:40|4502.65|4502.25|4501.28|4500.88|4502.65|4502.25|4500.53|4500.13|475
1643728850000|2022-02-01 15:20:50|4501.53|4501.13|4501.78|4501.38|4502.15|4501.75|4500.53|4500.13|524
1643728860000|2022-02-01 15:21:00|4501.9|4501.5|4501.15|4500.75|4502.28|4501.88|4501.03|4500.63|691
1643728870000|2022-02-01 15:21:10|4501.03|4500.63|4500.4|4500|4501.15|4500.75|4499.78|4499.38|502
1643728880000|2022-02-01 15:21:20|4500.53|4500.13|4501.53|4501.13|4501.53|4501.13|4499.53|4499.13|368
1643728890000|2022-02-01 15:21:30|4502.15|4501.75|4503.28|4502.88|4503.28|4502.88|4501.78|4501.38|561
1643728900000|2022-02-01 15:21:40|4503.78|4503.38|4504.03|4503.63|4504.53|4504.13|4503.15|4502.75|957
1643728910000|2022-02-01 15:21:50|4504.53|4504.13|4503.53|4503.13|4504.53|4504.13|4503.28|4502.88|705
1643728920000|2022-02-01 15:22:00|4503.28|4502.88|4504.65|4504.25|4504.65|4504.25|4503.28|4502.88|601
1643728930000|2022-02-01 15:22:10|4504.53|4504.13|4507.53|4507.13|4508.03|4507.63|4504.53|4504.13|2018
1643728940000|2022-02-01 15:22:20|4507.65|4507.25|4507.53|4507.13|4508.28|4507.88|4506.65|4506.25|1006
1643728950000|2022-02-01 15:22:30|4507.28|4506.88|4508.03|4507.63|4508.28|4507.88|4506.53|4506.13|859
1643728960000|2022-02-01 15:22:40|4508.28|4507.88|4509.03|4508.63|4509.15|4508.75|4507.78|4507.38|688
1643728970000|2022-02-01 15:22:50|4509.28|4508.88|4510.28|4509.88|4511.4|4511|4509.28|4508.88|1480
1643728980000|2022-02-01 15:23:00|4510.78|4510.38|4508.28|4507.88|4510.78|4510.38|4508.28|4507.88|1104
1643728990000|2022-02-01 15:23:10|4508.78|4508.38|4509.15|4508.75|4509.28|4508.88|4508.53|4508.13|519
1643729000000|2022-02-01 15:23:20|4509.28|4508.88|4508.15|4507.75|4509.53|4509.13|4508.03|4507.63|530
1643729010000|2022-02-01 15:23:30|4508.28|4507.88|4508.28|4507.88|4508.78|4508.38|4507.53|4507.13|612
1643729020000|2022-02-01 15:23:40|4508.53|4508.13|4510.28|4509.88|4510.28|4509.88|4508.28|4507.88|684
1643729030000|2022-02-01 15:23:50|4510.03|4509.63|4509.65|4509.25|4510.03|4509.63|4509.03|4508.63|537
1643729040000|2022-02-01 15:24:00|4509.53|4509.13|4508.9|4508.5|4509.53|4509.13|4508.53|4508.13|307
1643729050000|2022-02-01 15:24:10|4508.78|4508.38|4508.9|4508.5|4509.53|4509.13|4508.28|4507.88|381
1643729060000|2022-02-01 15:24:20|4509.03|4508.63|4509.78|4509.38|4510.53|4510.13|4509.03|4508.63|454
1643729070000|2022-02-01 15:24:30|4509.53|4509.13|4511.03|4510.63|4511.4|4511|4509.53|4509.13|1096
1643729080000|2022-02-01 15:24:40|4511.15|4510.75|4510.53|4510.13|4511.28|4510.88|4509.78|4509.38|581
1643729090000|2022-02-01 15:24:50|4510.78|4510.38|4510.78|4510.38|4511.03|4510.63|4510.28|4509.88|497
1643729100000|2022-02-01 15:25:00|4510.53|4510.13|4512.78|4512.38|4513.53|4513.13|4509.78|4509.38|1458
1643729110000|2022-02-01 15:25:10|4513.03|4512.63|4513.53|4513.13|4513.78|4513.38|4512.53|4512.13|1675
1643729120000|2022-02-01 15:25:20|4513.65|4513.25|4513.78|4513.38|4514.28|4513.88|4513.28|4512.88|1361
1643729130000|2022-02-01 15:25:30|4513.9|4513.5|4512.53|4512.13|4514.03|4513.63|4512.53|4512.13|929
1643729140000|2022-02-01 15:25:40|4512.65|4512.25|4513.4|4513|4513.53|4513.13|4512.65|4512.25|576
1643729150000|2022-02-01 15:25:50|4513.53|4513.13|4512.53|4512.13|4513.53|4513.13|4512.28|4511.88|553
1643729160000|2022-02-01 15:26:00|4512.03|4511.63|4511.15|4510.75|4512.65|4512.25|4510.78|4510.38|846
1643729170000|2022-02-01 15:26:10|4511.28|4510.88|4508.03|4507.63|4512.28|4511.88|4507.53|4507.13|2862
1643729180000|2022-02-01 15:26:20|4508.28|4507.88|4508.03|4507.63|4508.53|4508.13|4507.4|4507|1529
1643729190000|2022-02-01 15:26:30|4508.15|4507.75|4506.78|4506.38|4508.28|4507.88|4506.53|4506.13|764
1643729200000|2022-02-01 15:26:40|4506.65|4506.25|4507.4|4507|4507.65|4507.25|4506.03|4505.63|568
1643729210000|2022-02-01 15:26:50|4507.28|4506.88|4508.03|4507.63|4508.03|4507.63|4507.15|4506.75|385
1643729220000|2022-02-01 15:27:00|4507.78|4507.38|4507.53|4507.13|4508.03|4507.63|4507.03|4506.63|537
1643729230000|2022-02-01 15:27:10|4507.03|4506.63|4505.28|4504.88|4507.28|4506.88|4504.78|4504.38|775
1643729240000|2022-02-01 15:27:20|4505.03|4504.63|4505.03|4504.63|4506.03|4505.63|4505.03|4504.63|449
1643729250000|2022-02-01 15:27:30|4505.28|4504.88|4505.03|4504.63|4505.9|4505.5|4505.03|4504.63|266
1643729260000|2022-02-01 15:27:40|4505.28|4504.88|4505.53|4505.13|4505.53|4505.13|4504.78|4504.38|281
1643729270000|2022-02-01 15:27:50|4505.03|4504.63|4506.03|4505.63|4506.28|4505.88|4505.03|4504.63|401
1643729280000|2022-02-01 15:28:00|4506.15|4505.75|4506.53|4506.13|4507.28|4506.88|4505.03|4504.63|1617
1643729290000|2022-02-01 15:28:10|4506.4|4506|4506.03|4505.63|4506.78|4506.38|4505.53|4505.13|246
1643729300000|2022-02-01 15:28:20|4506.28|4505.88|4506.15|4505.75|4506.53|4506.13|4505.78|4505.38|185
1643729310000|2022-02-01 15:28:30|4506.03|4505.63|4506.9|4506.5|4507.78|4507.38|4506.03|4505.63|446
1643729320000|2022-02-01 15:28:40|4507.03|4506.63|4507.28|4506.88|4507.4|4507|4506.78|4506.38|353
1643729330000|2022-02-01 15:28:50|4507.4|4507|4508.28|4507.88|4508.53|4508.13|4507.4|4507|821
1643729340000|2022-02-01 15:29:00|4508.4|4508|4508.28|4507.88|4508.78|4508.38|4507.9|4507.5|595
1643729350000|2022-02-01 15:29:10|4508.4|4508|4507.28|4506.88|4508.53|4508.13|4507.03|4506.63|570
1643729360000|2022-02-01 15:29:20|4507.4|4507|4506.28|4505.88|4507.53|4507.13|4506.15|4505.75|612
1643729370000|2022-02-01 15:29:30|4506.03|4505.63|4504.28|4503.88|4506.03|4505.63|4504.15|4503.75|775
1643729380000|2022-02-01 15:29:40|4504.4|4504|4503.03|4502.63|4505.03|4504.63|4502.28|4501.88|1203
1643729390000|2022-02-01 15:29:50|4502.78|4502.38|4501.53|4501.13|4502.78|4502.38|4500.78|4500.38|1421
1643729400000|2022-02-01 15:30:00|4501.78|4501.38|4505.03|4504.63|4505.03|4504.63|4501.78|4501.38|1238
1643729410000|2022-02-01 15:30:10|4504.78|4504.38|4505.78|4505.38|4505.9|4505.5|4504.28|4503.88|682
1643729420000|2022-02-01 15:30:20|4505.65|4505.25|4504.53|4504.13|4506.15|4505.75|4504.15|4503.75|728
1643729430000|2022-02-01 15:30:30|4504.28|4503.88|4504.53|4504.13|4505.28|4504.88|4504.15|4503.75|337
1643729440000|2022-02-01 15:30:40|4503.9|4503.5|4504.53|4504.13|4504.53|4504.13|4503.15|4502.75|637
1643729450000|2022-02-01 15:30:50|4504.78|4504.38|4505.03|4504.63|4505.4|4505|4504.03|4503.63|445
1643729460000|2022-02-01 15:31:00|4504.9|4504.5|4506.78|4506.38|4507.4|4507|4504.9|4504.5|757
1643729470000|2022-02-01 15:31:10|4507.03|4506.63|4509.53|4509.13|4509.78|4509.38|4507.03|4506.63|1238
1643729480000|2022-02-01 15:31:20|4509.78|4509.38|4508.28|4507.88|4509.78|4509.38|4508.28|4507.88|506
1643729490000|2022-02-01 15:31:30|4508.4|4508|4507.9|4507.5|4509.28|4508.88|4507.53|4507.13|611
1643729500000|2022-02-01 15:31:40|4507.78|4507.38|4508.03|4507.63|4508.03|4507.63|4507.28|4506.88|293
1643729510000|2022-02-01 15:31:50|4508.4|4508|4508.78|4508.38|4508.9|4508.5|4508.28|4507.88|670
1643729520000|2022-02-01 15:32:00|4508.65|4508.25|4511.03|4510.63|4511.03|4510.63|4507.53|4507.13|846
1643729530000|2022-02-01 15:32:10|4511.28|4510.88|4509.28|4508.88|4511.28|4510.88|4509.03|4508.63|817
1643729540000|2022-02-01 15:32:20|4509.4|4509|4508.78|4508.38|4509.4|4509|4508.03|4507.63|489
1643729550000|2022-02-01 15:32:30|4508.53|4508.13|4506.65|4506.25|4508.65|4508.25|4506.28|4505.88|756
1643729560000|2022-02-01 15:32:40|4506.53|4506.13|4507.53|4507.13|4507.53|4507.13|4506.03|4505.63|401
1643729570000|2022-02-01 15:32:50|4507.28|4506.88|4508.03|4507.63|4508.03|4507.63|4506.78|4506.38|312
1643729580000|2022-02-01 15:33:00|4507.9|4507.5|4505.03|4504.63|4508.4|4508|4505.03|4504.63|565
1643729590000|2022-02-01 15:33:10|4505.15|4504.75|4506.78|4506.38|4507.03|4506.63|4505.15|4504.75|393
1643729600000|2022-02-01 15:33:20|4506.53|4506.13|4503.78|4503.38|4506.78|4506.38|4503.78|4503.38|536
1643729610000|2022-02-01 15:33:30|4503.9|4503.5|4503.15|4502.75|4503.9|4503.5|4502.03|4501.63|1019
1643729620000|2022-02-01 15:33:40|4502.9|4502.5|4504.78|4504.38|4505.53|4505.13|4502.78|4502.38|544
1643729630000|2022-02-01 15:33:50|4504.9|4504.5|4503.03|4502.63|4505.03|4504.63|4502.9|4502.5|538
1643729640000|2022-02-01 15:34:00|4503.28|4502.88|4505.53|4505.13|4505.78|4505.38|4503.28|4502.88|765
1643729650000|2022-02-01 15:34:10|4505.28|4504.88|4506.15|4505.75|4507.53|4507.13|4505.03|4504.63|863
1643729660000|2022-02-01 15:34:20|4505.53|4505.13|4503.15|4502.75|4505.53|4505.13|4502.28|4501.88|1674
1643729670000|2022-02-01 15:34:30|4503.28|4502.88|4499.28|4498.88|4503.28|4502.88|4498.4|4498|1689
1643729680000|2022-02-01 15:34:40|4499.53|4499.13|4500.9|4500.5|4501.53|4501.13|4499.4|4499|651
1643729690000|2022-02-01 15:34:50|4501.03|4500.63|4501.53|4501.13|4501.53|4501.13|4500.28|4499.88|434
1643729700000|2022-02-01 15:35:00|4501.65|4501.25|4501.28|4500.88|4502.65|4502.25|4500.53|4500.13|1267
1643729710000|2022-02-01 15:35:10|4501.4|4501|4504.15|4503.75|4505.28|4504.88|4500.78|4500.38|899
1643729720000|2022-02-01 15:35:20|4504.4|4504|4503.03|4502.63|4504.53|4504.13|4502.9|4502.5|413
1643729730000|2022-02-01 15:35:30|4502.9|4502.5|4502.28|4501.88|4503.28|4502.88|4501.15|4500.75|713
1643729740000|2022-02-01 15:35:40|4502.53|4502.13|4501.03|4500.63|4502.78|4502.38|4500.4|4500|560
1643729750000|2022-02-01 15:35:50|4501.4|4501|4499.15|4498.75|4501.78|4501.38|4498.78|4498.38|582
1643729760000|2022-02-01 15:36:00|4499.28|4498.88|4498.28|4497.88|4500.78|4500.38|4498.28|4497.88|571
1643729770000|2022-02-01 15:36:10|4498.4|4498|4497.78|4497.38|4499.28|4498.88|4497.28|4496.88|856
1643729780000|2022-02-01 15:36:20|4498.03|4497.63|4499.78|4499.38|4500.03|4499.63|4498.03|4497.63|454
1643729790000|2022-02-01 15:36:30|4500.03|4499.63|4500.4|4500|4501.78|4501.38|4500.03|4499.63|675
1643729800000|2022-02-01 15:36:40|4500.65|4500.25|4503.03|4502.63|4503.53|4503.13|4500.53|4500.13|723
1643729810000|2022-02-01 15:36:50|4502.78|4502.38|4503.03|4502.63|4503.53|4503.13|4502.03|4501.63|470
1643729820000|2022-02-01 15:37:00|4502.9|4502.5|4503.78|4503.38|4504.4|4504|4502.78|4502.38|562
1643729830000|2022-02-01 15:37:10|4503.53|4503.13|4504.9|4504.5|4505.28|4504.88|4503.53|4503.13|784
1643729840000|2022-02-01 15:37:20|4504.78|4504.38|4505.03|4504.63|4505.4|4505|4504.28|4503.88|520
1643729850000|2022-02-01 15:37:30|4504.9|4504.5|4503.78|4503.38|4505.15|4504.75|4502.78|4502.38|495
1643729860000|2022-02-01 15:37:40|4503.65|4503.25|4503.78|4503.38|4504.03|4503.63|4503.4|4503|300
1643729870000|2022-02-01 15:37:50|4503.65|4503.25|4505.65|4505.25|4506.03|4505.63|4503.28|4502.88|451
1643729880000|2022-02-01 15:38:00|4505.53|4505.13|4504.78|4504.38|4505.65|4505.25|4503.78|4503.38|518
1643729890000|2022-02-01 15:38:10|4504.65|4504.25|4504.28|4503.88|4504.65|4504.25|4502.9|4502.5|643
1643729900000|2022-02-01 15:38:20|4504.4|4504|4504.53|4504.13|4506.15|4505.75|4504.4|4504|523
1643729910000|2022-02-01 15:38:30|4505.78|4505.38|4505.15|4504.75|4505.78|4505.38|4504.65|4504.25|557
1643729920000|2022-02-01 15:38:40|4505.03|4504.63|4504.65|4504.25|4505.28|4504.88|4504.53|4504.13|187
1643729930000|2022-02-01 15:38:50|4504.78|4504.38|4504.78|4504.38|4505.15|4504.75|4502.78|4502.38|450
1643729940000|2022-02-01 15:39:00|4504.28|4503.88|4504.53|4504.13|4505.03|4504.63|4503.03|4502.63|707
1643729950000|2022-02-01 15:39:10|4504.15|4503.75|4505.53|4505.13|4506.03|4505.63|4503.78|4503.38|1324
1643729960000|2022-02-01 15:39:20|4505.78|4505.38|4507.65|4507.25|4508.53|4508.13|4505.53|4505.13|781
1643729970000|2022-02-01 15:39:30|4507.78|4507.38|4506.53|4506.13|4508.03|4507.63|4506.53|4506.13|581
1643729980000|2022-02-01 15:39:40|4505.78|4505.38|4504.28|4503.88|4506.03|4505.63|4503.53|4503.13|682
1643729990000|2022-02-01 15:39:50|4504.15|4503.75|4503.15|4502.75|4504.53|4504.13|4502.28|4501.88|457
1643730000000|2022-02-01 15:40:00|4503.28|4502.88|4506.15|4505.75|4506.65|4506.25|4503.03|4502.63|853
1643730010000|2022-02-01 15:40:10|4506.03|4505.63|4505.53|4505.13|4506.78|4506.38|4505.4|4505|697
1643730020000|2022-02-01 15:40:20|4506.03|4505.63|4507.15|4506.75|4507.53|4507.13|4505.78|4505.38|387
1643730030000|2022-02-01 15:40:30|4507.28|4506.88|4507.78|4507.38|4509.28|4508.88|4507.28|4506.88|859
1643730040000|2022-02-01 15:40:40|4507.65|4507.25|4507.03|4506.63|4507.78|4507.38|4506.03|4505.63|441
1643730050000|2022-02-01 15:40:50|4507.28|4506.88|4507.03|4506.63|4507.28|4506.88|4506.53|4506.13|207
1643730060000|2022-02-01 15:41:00|4506.78|4506.38|4505.15|4504.75|4506.78|4506.38|4504.4|4504|898
1643730070000|2022-02-01 15:41:10|4504.4|4504|4503.28|4502.88|4505.15|4504.75|4503.28|4502.88|634
1643730080000|2022-02-01 15:41:20|4503.03|4502.63|4502.65|4502.25|4503.15|4502.75|4501.78|4501.38|849
1643730090000|2022-02-01 15:41:30|4502.78|4502.38|4501.65|4501.25|4503.9|4503.5|4501.03|4500.63|461
1643730100000|2022-02-01 15:41:40|4501.53|4501.13|4503.15|4502.75|4503.15|4502.75|4501.28|4500.88|403
1643730110000|2022-02-01 15:41:50|4503.28|4502.88|4502.28|4501.88|4504.03|4503.63|4502.03|4501.63|642
1643730120000|2022-02-01 15:42:00|4502.4|4502|4501.53|4501.13|4502.4|4502|4500.78|4500.38|715
1643730130000|2022-02-01 15:42:10|4501.28|4500.88|4501.53|4501.13|4502.78|4502.38|4501.28|4500.88|243
1643730140000|2022-02-01 15:42:20|4501.4|4501|4500.28|4499.88|4502.28|4501.88|4500.28|4499.88|459
1643730150000|2022-02-01 15:42:30|4499.78|4499.38|4501.03|4500.63|4501.03|4500.63|4498.28|4497.88|863
1643730160000|2022-02-01 15:42:40|4500.78|4500.38|4500.03|4499.63|4501.03|4500.63|4499.78|4499.38|383
1643730170000|2022-02-01 15:42:50|4500.28|4499.88|4499.53|4499.13|4500.78|4500.38|4499.53|4499.13|439
1643730180000|2022-02-01 15:43:00|4499.9|4499.5|4495.28|4494.88|4500.03|4499.63|4495.28|4494.88|1154
1643730190000|2022-02-01 15:43:10|4495.15|4494.75|4495.53|4495.13|4495.78|4495.38|4493.9|4493.5|1307
1643730200000|2022-02-01 15:43:20|4495.65|4495.25|4496.15|4495.75|4496.28|4495.88|4494.28|4493.88|539
1643730210000|2022-02-01 15:43:30|4496.28|4495.88|4497.03|4496.63|4497.03|4496.63|4496.03|4495.63|633
1643730220000|2022-02-01 15:43:40|4496.78|4496.38|4497.9|4497.5|4498.15|4497.75|4496.78|4496.38|607
1643730230000|2022-02-01 15:43:50|4497.4|4497|4496.03|4495.63|4497.4|4497|4495.65|4495.25|562
1643730240000|2022-02-01 15:44:00|4495.78|4495.38|4497.9|4497.5|4497.9|4497.5|4495.78|4495.38|588
1643730250000|2022-02-01 15:44:10|4498.03|4497.63|4498.53|4498.13|4498.78|4498.38|4496.9|4496.5|563
1643730260000|2022-02-01 15:44:20|4498.4|4498|4498.53|4498.13|4500.03|4499.63|4498.15|4497.75|861
1643730270000|2022-02-01 15:44:30|4498.65|4498.25|4498.9|4498.5|4500.03|4499.63|4498.53|4498.13|350
1643730280000|2022-02-01 15:44:40|4499.28|4498.88|4499.78|4499.38|4499.9|4499.5|4499.03|4498.63|477
1643730290000|2022-02-01 15:44:50|4499.28|4498.88|4496.9|4496.5|4499.53|4499.13|4496.15|4495.75|778
1643730300000|2022-02-01 15:45:00|4497.03|4496.63|4495.78|4495.38|4497.78|4497.38|4494.65|4494.25|722
1643730310000|2022-02-01 15:45:10|4495.65|4495.25|4495.28|4494.88|4496.15|4495.75|4494.9|4494.5|520
1643730320000|2022-02-01 15:45:20|4495.4|4495|4497.4|4497|4498.03|4497.63|4495.03|4494.63|998
1643730330000|2022-02-01 15:45:30|4497.15|4496.75|4497.78|4497.38|4498.28|4497.88|4496.78|4496.38|672
1643730340000|2022-02-01 15:45:40|4498.15|4497.75|4498.28|4497.88|4498.28|4497.88|4497.4|4497|760
1643730350000|2022-02-01 15:45:50|4498.03|4497.63|4496.53|4496.13|4498.03|4497.63|4496.53|4496.13|309
1643730360000|2022-02-01 15:46:00|4496.65|4496.25|4497.03|4496.63|4498.4|4498|4496.03|4495.63|685
1643730370000|2022-02-01 15:46:10|4497.4|4497|4496.65|4496.25|4497.4|4497|4496.03|4495.63|458
1643730380000|2022-02-01 15:46:20|4497.03|4496.63|4495.03|4494.63|4497.15|4496.75|4495.03|4494.63|506
1643730390000|2022-02-01 15:46:30|4494.78|4494.38|4494.4|4494|4495.4|4495|4494.03|4493.63|674
1643730400000|2022-02-01 15:46:40|4494.15|4493.75|4495.78|4495.38|4496.65|4496.25|4493.53|4493.13|756
1643730410000|2022-02-01 15:46:50|4495.65|4495.25|4495.9|4495.5|4496.4|4496|4495.28|4494.88|415
1643730420000|2022-02-01 15:47:00|4496.03|4495.63|4498.03|4497.63|4498.28|4497.88|4496.03|4495.63|620
1643730430000|2022-02-01 15:47:10|4497.9|4497.5|4497.28|4496.88|4498.65|4498.25|4497.03|4496.63|500
1643730440000|2022-02-01 15:47:20|4497.15|4496.75|4496.28|4495.88|4497.15|4496.75|4495.4|4495|609
1643730450000|2022-02-01 15:47:30|4496.53|4496.13|4497.03|4496.63|4497.28|4496.88|4496.03|4495.63|368
1643730460000|2022-02-01 15:47:40|4496.65|4496.25|4497.53|4497.13|4497.9|4497.5|4496.53|4496.13|411
1643730470000|2022-02-01 15:47:50|4497.28|4496.88|4495.78|4495.38|4497.28|4496.88|4495.4|4495|330
1643730480000|2022-02-01 15:48:00|4495.28|4494.88|4494.9|4494.5|4495.9|4495.5|4494.03|4493.63|858
1643730490000|2022-02-01 15:48:10|4495.03|4494.63|4495.53|4495.13|4496.15|4495.75|4494.53|4494.13|273
1643730500000|2022-02-01 15:48:20|4495.78|4495.38|4496.78|4496.38|4497.4|4497|4495.65|4495.25|367
1643730510000|2022-02-01 15:48:30|4496.9|4496.5|4496.65|4496.25|4498.28|4497.88|4496.28|4495.88|470
1643730520000|2022-02-01 15:48:40|4496.9|4496.5|4495.03|4494.63|4497.03|4496.63|4494.78|4494.38|451
1643730530000|2022-02-01 15:48:50|4494.9|4494.5|4495.03|4494.63|4495.03|4494.63|4493.03|4492.63|969
1643730540000|2022-02-01 15:49:00|4495.53|4495.13|4497.03|4496.63|4497.28|4496.88|4495.28|4494.88|739
1643730550000|2022-02-01 15:49:10|4496.78|4496.38|4495.65|4495.25|4498.03|4497.63|4495.65|4495.25|1116
1643730560000|2022-02-01 15:49:20|4495.9|4495.5|4495.15|4494.75|4496.4|4496|4495.03|4494.63|477
1643730570000|2022-02-01 15:49:30|4495.03|4494.63|4496.28|4495.88|4496.78|4496.38|4494.65|4494.25|481
1643730580000|2022-02-01 15:49:40|4496.03|4495.63|4496.28|4495.88|4497.28|4496.88|4496.03|4495.63|504
1643730590000|2022-02-01 15:49:50|4496.53|4496.13|4497.28|4496.88|4497.4|4497|4496.28|4495.88|298
1643730600000|2022-02-01 15:50:00|4497.4|4497|4497.53|4497.13|4497.53|4497.13|4495.78|4495.38|286
1643730610000|2022-02-01 15:50:10|4497.28|4496.88|4500.53|4500.13|4501.03|4500.63|4497.03|4496.63|1331
1643730620000|2022-02-01 15:50:20|4500.78|4500.38|4499.53|4499.13|4501.03|4500.63|4499.28|4498.88|566
1643730630000|2022-02-01 15:50:30|4499.15|4498.75|4499.53|4499.13|4500.4|4500|4499.03|4498.63|443
1643730640000|2022-02-01 15:50:40|4499.4|4499|4499.9|4499.5|4500.03|4499.63|4499.4|4499|211
1643730650000|2022-02-01 15:50:50|4499.78|4499.38|4500.03|4499.63|4501.03|4500.63|4499.78|4499.38|265
1643730660000|2022-02-01 15:51:00|4500.28|4499.88|4500.53|4500.13|4501.9|4501.5|4500.03|4499.63|729
1643730670000|2022-02-01 15:51:10|4500.78|4500.38|4500.65|4500.25|4502.28|4501.88|4500.53|4500.13|580
1643730680000|2022-02-01 15:51:20|4500.78|4500.38|4502.15|4501.75|4502.53|4502.13|4500.78|4500.38|382
1643730690000|2022-02-01 15:51:30|4502.28|4501.88|4503.28|4502.88|4503.28|4502.88|4501.03|4500.63|495
1643730700000|2022-02-01 15:51:40|4503.03|4502.63|4504.03|4503.63|4504.28|4503.88|4502.53|4502.13|859
1643730710000|2022-02-01 15:51:50|4503.9|4503.5|4503.15|4502.75|4504.03|4503.63|4502.53|4502.13|492
1643730720000|2022-02-01 15:52:00|4503.03|4502.63|4501.53|4501.13|4503.03|4502.63|4501.28|4500.88|647
1643730730000|2022-02-01 15:52:10|4501.28|4500.88|4502.15|4501.75|4502.65|4502.25|4501.28|4500.88|332
1643730740000|2022-02-01 15:52:20|4502.03|4501.63|4502.78|4502.38|4502.78|4502.38|4501.78|4501.38|292
1643730750000|2022-02-01 15:52:30|4503.03|4502.63|4503.28|4502.88|4503.53|4503.13|4502.53|4502.13|251
1643730760000|2022-02-01 15:52:40|4503.4|4503|4504.28|4503.88|4504.28|4503.88|4503.28|4502.88|356
1643730770000|2022-02-01 15:52:50|4504.03|4503.63|4503.28|4502.88|4504.28|4503.88|4502.9|4502.5|441
1643730780000|2022-02-01 15:53:00|4503.53|4503.13|4503.03|4502.63|4503.53|4503.13|4502.53|4502.13|314
1643730790000|2022-02-01 15:53:10|4503.28|4502.88|4506.53|4506.13|4506.78|4506.38|4503.28|4502.88|1494
1643730800000|2022-02-01 15:53:20|4506.28|4505.88|4505.78|4505.38|4506.28|4505.88|4504.78|4504.38|613
1643730810000|2022-02-01 15:53:30|4506.03|4505.63|4505.28|4504.88|4506.03|4505.63|4505.15|4504.75|211
1643730820000|2022-02-01 15:53:40|4505.4|4505|4505.03|4504.63|4505.53|4505.13|4504.53|4504.13|279
1643730830000|2022-02-01 15:53:50|4505.28|4504.88|4504.53|4504.13|4505.78|4505.38|4504.53|4504.13|207
1643730840000|2022-02-01 15:54:00|4504.4|4504|4504.78|4504.38|4505.03|4504.63|4504.03|4503.63|351
1643730850000|2022-02-01 15:54:10|4505.03|4504.63|4504.78|4504.38|4505.53|4505.13|4504.28|4503.88|284
1643730860000|2022-02-01 15:54:20|4504.53|4504.13|4505.53|4505.13|4505.53|4505.13|4504.28|4503.88|277
1643730870000|2022-02-01 15:54:30|4505.28|4504.88|4504.53|4504.13|4505.28|4504.88|4504.28|4503.88|278
1643730880000|2022-02-01 15:54:40|4504.78|4504.38|4504.78|4504.38|4505.28|4504.88|4504.53|4504.13|331
1643730890000|2022-02-01 15:54:50|4505.03|4504.63|4505.53|4505.13|4505.53|4505.13|4504.53|4504.13|289
1643730900000|2022-02-01 15:55:00|4505.28|4504.88|4509.03|4508.63|4509.03|4508.63|4505.28|4504.88|835
1643730910000|2022-02-01 15:55:10|4508.78|4508.38|4508.28|4507.88|4509.28|4508.88|4507.78|4507.38|941
1643730920000|2022-02-01 15:55:20|4508.53|4508.13|4510.28|4509.88|4510.28|4509.88|4508.03|4507.63|679
1643730930000|2022-02-01 15:55:30|4509.9|4509.5|4509.78|4509.38|4509.9|4509.5|4509.03|4508.63|272
1643730940000|2022-02-01 15:55:40|4509.53|4509.13|4509.4|4509|4510.03|4509.63|4508.78|4508.38|444
1643730950000|2022-02-01 15:55:50|4509.65|4509.25|4509.53|4509.13|4510.15|4509.75|4509.53|4509.13|264
1643730960000|2022-02-01 15:56:00|4509.03|4508.63|4510.03|4509.63|4510.03|4509.63|4509.03|4508.63|403
1643730970000|2022-02-01 15:56:10|4509.9|4509.5|4508.78|4508.38|4510.03|4509.63|4508.4|4508|545
1643730980000|2022-02-01 15:56:20|4508.53|4508.13|4508.53|4508.13|4509.15|4508.75|4508.03|4507.63|572
1643730990000|2022-02-01 15:56:30|4508.4|4508|4508.03|4507.63|4508.4|4508|4507.28|4506.88|272
1643731000000|2022-02-01 15:56:40|4508.28|4507.88|4508.53|4508.13|4509.03|4508.63|4508.03|4507.63|442
1643731010000|2022-02-01 15:56:50|4508.65|4508.25|4508.03|4507.63|4508.78|4508.38|4507.78|4507.38|362
1643731020000|2022-02-01 15:57:00|4507.53|4507.13|4511.78|4511.38|4511.9|4511.5|4507.53|4507.13|852
1643731030000|2022-02-01 15:57:10|4512.03|4511.63|4510.53|4510.13|4512.28|4511.88|4510.28|4509.88|567
1643731040000|2022-02-01 15:57:20|4510.4|4510|4509.78|4509.38|4510.78|4510.38|4509.28|4508.88|352
1643731050000|2022-02-01 15:57:30|4509.65|4509.25|4508.9|4508.5|4509.65|4509.25|4508.9|4508.5|323
1643731060000|2022-02-01 15:57:40|4509.03|4508.63|4509.28|4508.88|4510.28|4509.88|4509.03|4508.63|310
1643731070000|2022-02-01 15:57:50|4509.15|4508.75|4511.03|4510.63|4511.53|4511.13|4509.15|4508.75|347
1643731080000|2022-02-01 15:58:00|4510.9|4510.5|4508.4|4508|4511.28|4510.88|4508.28|4507.88|458
1643731090000|2022-02-01 15:58:10|4508.28|4507.88|4510.15|4509.75|4510.28|4509.88|4508.28|4507.88|278
1643731100000|2022-02-01 15:58:20|4510.28|4509.88|4510.78|4510.38|4511.03|4510.63|4510.28|4509.88|302
1643731110000|2022-02-01 15:58:30|4510.9|4510.5|4510.03|4509.63|4510.9|4510.5|4509.9|4509.5|275
1643731120000|2022-02-01 15:58:40|4510.15|4509.75|4510.28|4509.88|4510.28|4509.88|4509.03|4508.63|319
1643731130000|2022-02-01 15:58:50|4510.15|4509.75|4510.78|4510.38|4511.03|4510.63|4509.9|4509.5|340
1643731140000|2022-02-01 15:59:00|4511.03|4510.63|4510.78|4510.38|4512.53|4512.13|4510.4|4510|675
1643731150000|2022-02-01 15:59:10|4510.9|4510.5|4510.78|4510.38|4510.9|4510.5|4509.78|4509.38|296
1643731160000|2022-02-01 15:59:20|4511.03|4510.63|4513.53|4513.13|4513.65|4513.25|4510.53|4510.13|842
1643731170000|2022-02-01 15:59:30|4513.65|4513.25|4514.28|4513.88|4514.28|4513.88|4513.53|4513.13|963
1643731180000|2022-02-01 15:59:40|4514.03|4513.63|4513.28|4512.88|4514.28|4513.88|4513.03|4512.63|548
1643731190000|2022-02-01 15:59:50|4513.65|4513.25|4514.28|4513.88|4514.28|4513.88|4513.28|4512.88|499
1643731200000|2022-02-01 16:00:00|4513.53|4513.13|4515.78|4515.38|4516.28|4515.88|4513.53|4513.13|2360
1643731210000|2022-02-01 16:00:10|4516.28|4515.88|4515.53|4515.13|4516.53|4516.13|4515.28|4514.88|1263
1643731220000|2022-02-01 16:00:20|4515.65|4515.25|4515.78|4515.38|4516.28|4515.88|4515.4|4515|541
1643731230000|2022-02-01 16:00:30|4515.9|4515.5|4517.03|4516.63|4517.03|4516.63|4515.9|4515.5|785
1643731240000|2022-02-01 16:00:40|4516.78|4516.38|4517.28|4516.88|4517.4|4517|4516.78|4516.38|601
1643731250000|2022-02-01 16:00:50|4517.15|4516.75|4517.53|4517.13|4517.78|4517.38|4517.03|4516.63|646
1643731260000|2022-02-01 16:01:00|4517.78|4517.38|4516.28|4515.88|4517.78|4517.38|4516.03|4515.63|835
1643731270000|2022-02-01 16:01:10|4516.15|4515.75|4516.15|4515.75|4516.78|4516.38|4515.78|4515.38|601
1643731280000|2022-02-01 16:01:20|4516.03|4515.63|4517.28|4516.88|4517.53|4517.13|4516.03|4515.63|533
1643731290000|2022-02-01 16:01:30|4517.03|4516.63|4516.53|4516.13|4517.4|4517|4516.53|4516.13|303
1643731300000|2022-02-01 16:01:40|4516.03|4515.63|4515.15|4514.75|4516.53|4516.13|4515.15|4514.75|406
1643731310000|2022-02-01 16:01:50|4515.03|4514.63|4514.28|4513.88|4515.28|4514.88|4514.03|4513.63|681
1643731320000|2022-02-01 16:02:00|4514.53|4514.13|4513.78|4513.38|4515.28|4514.88|4513.53|4513.13|580
1643731330000|2022-02-01 16:02:10|4513.53|4513.13|4514.28|4513.88|4514.53|4514.13|4512.78|4512.38|683
1643731340000|2022-02-01 16:02:20|4514.03|4513.63|4515.28|4514.88|4515.28|4514.88|4514.03|4513.63|388
1643731350000|2022-02-01 16:02:30|4515.03|4514.63|4515.28|4514.88|4515.53|4515.13|4514.78|4514.38|371
1643731360000|2022-02-01 16:02:40|4515.4|4515|4515.03|4514.63|4515.53|4515.13|4514.9|4514.5|340
1643731370000|2022-02-01 16:02:50|4514.78|4514.38|4514.28|4513.88|4514.9|4514.5|4513.53|4513.13|468
1643731380000|2022-02-01 16:03:00|4513.9|4513.5|4514.28|4513.88|4514.78|4514.38|4513.9|4513.5|426
1643731390000|2022-02-01 16:03:10|4514.03|4513.63|4513.03|4512.63|4514.53|4514.13|4512.78|4512.38|389
1643731400000|2022-02-01 16:03:20|4512.78|4512.38|4512.15|4511.75|4512.78|4512.38|4511.78|4511.38|881
1643731410000|2022-02-01 16:03:30|4512.03|4511.63|4512.28|4511.88|4512.65|4512.25|4511.78|4511.38|286
1643731420000|2022-02-01 16:03:40|4512.53|4512.13|4513.78|4513.38|4513.9|4513.5|4512.53|4512.13|519
1643731430000|2022-02-01 16:03:50|4513.28|4512.88|4513.28|4512.88|4513.53|4513.13|4513.03|4512.63|196
1643731440000|2022-02-01 16:04:00|4513.15|4512.75|4512.4|4512|4514.53|4514.13|4512.03|4511.63|815
1643731450000|2022-02-01 16:04:10|4512.53|4512.13|4511.9|4511.5|4512.78|4512.38|4511.78|4511.38|327
1643731460000|2022-02-01 16:04:20|4511.78|4511.38|4510.78|4510.38|4512.03|4511.63|4509.03|4508.63|1081
1643731470000|2022-02-01 16:04:30|4511.03|4510.63|4511.28|4510.88|4511.53|4511.13|4510.53|4510.13|495
1643731480000|2022-02-01 16:04:40|4511.4|4511|4511.9|4511.5|4511.9|4511.5|4511.15|4510.75|259
1643731490000|2022-02-01 16:04:50|4512.15|4511.75|4510.78|4510.38|4512.15|4511.75|4510.65|4510.25|238
1643731500000|2022-02-01 16:05:00|4511.15|4510.75|4512.53|4512.13|4513.28|4512.88|4510.9|4510.5|386
1643731510000|2022-02-01 16:05:10|4512.4|4512|4512.28|4511.88|4512.78|4512.38|4511.15|4510.75|359
1643731520000|2022-02-01 16:05:20|4512.15|4511.75|4510.9|4510.5|4512.28|4511.88|4510.53|4510.13|312
1643731530000|2022-02-01 16:05:30|4510.65|4510.25|4509.9|4509.5|4510.78|4510.38|4509.53|4509.13|374
1643731540000|2022-02-01 16:05:40|4509.78|4509.38|4510.65|4510.25|4510.9|4510.5|4509.65|4509.25|312
1643731550000|2022-02-01 16:05:50|4510.78|4510.38|4509.53|4509.13|4511.53|4511.13|4509.28|4508.88|314
1643731560000|2022-02-01 16:06:00|4509.78|4509.38|4510.28|4509.88|4510.53|4510.13|4509.78|4509.38|488
1643731570000|2022-02-01 16:06:10|4510.4|4510|4513.78|4513.38|4514.28|4513.88|4510.28|4509.88|835
1643731580000|2022-02-01 16:06:20|4513.53|4513.13|4512.78|4512.38|4514.03|4513.63|4512.15|4511.75|451
1643731590000|2022-02-01 16:06:30|4512.4|4512|4512.65|4512.25|4513.28|4512.88|4512.4|4512|171
1643731600000|2022-02-01 16:06:40|4512.4|4512|4513.65|4513.25|4513.65|4513.25|4512.28|4511.88|180
1643731610000|2022-02-01 16:06:50|4513.78|4513.38|4514.28|4513.88|4514.53|4514.13|4513.78|4513.38|505
1643731620000|2022-02-01 16:07:00|4514.15|4513.75|4515.4|4515|4515.53|4515.13|4514.15|4513.75|496
1643731630000|2022-02-01 16:07:10|4515.53|4515.13|4515.53|4515.13|4516.28|4515.88|4515.4|4515|721
1643731640000|2022-02-01 16:07:20|4515.28|4514.88|4516.4|4516|4517.28|4516.88|4515.28|4514.88|557
1643731650000|2022-02-01 16:07:30|4516.53|4516.13|4517.03|4516.63|4517.28|4516.88|4516.28|4515.88|530
1643731660000|2022-02-01 16:07:40|4516.78|4516.38|4517.03|4516.63|4517.03|4516.63|4516.03|4515.63|349
1643731670000|2022-02-01 16:07:50|4517.28|4516.88|4516.78|4516.38|4517.28|4516.88|4516.65|4516.25|314
1643731680000|2022-02-01 16:08:00|4517.03|4516.63|4516.03|4515.63|4517.03|4516.63|4515.53|4515.13|440
1643731690000|2022-02-01 16:08:10|4515.9|4515.5|4516.03|4515.63|4516.28|4515.88|4515.03|4514.63|294
1643731700000|2022-02-01 16:08:20|4516.15|4515.75|4516.15|4515.75|4516.53|4516.13|4515.78|4515.38|185
1643731710000|2022-02-01 16:08:30|4516.28|4515.88|4517.28|4516.88|4517.28|4516.88|4516.15|4515.75|404
1643731720000|2022-02-01 16:08:40|4517.53|4517.13|4517.53|4517.13|4517.78|4517.38|4517.28|4516.88|541
1643731730000|2022-02-01 16:08:50|4517.65|4517.25|4518.53|4518.13|4518.53|4518.13|4517.28|4516.88|907
1643731740000|2022-02-01 16:09:00|4518.28|4517.88|4518.03|4517.63|4518.53|4518.13|4517.78|4517.38|493
1643731750000|2022-02-01 16:09:10|4518.15|4517.75|4517.28|4516.88|4518.53|4518.13|4517.03|4516.63|309
1643731760000|2022-02-01 16:09:20|4517.03|4516.63|4516.4|4516|4517.53|4517.13|4516.03|4515.63|448
1643731770000|2022-02-01 16:09:30|4516.15|4515.75|4517.03|4516.63|4517.53|4517.13|4516.15|4515.75|385
1643731780000|2022-02-01 16:09:40|4516.78|4516.38|4517.53|4517.13|4517.65|4517.25|4516.78|4516.38|231
1643731790000|2022-02-01 16:09:50|4517.78|4517.38|4517.78|4517.38|4518.53|4518.13|4517.53|4517.13|413
1643731800000|2022-02-01 16:10:00|4518.03|4517.63|4516.78|4516.38|4518.03|4517.63|4516.15|4515.75|445
1643731810000|2022-02-01 16:10:10|4516.9|4516.5|4515.78|4515.38|4517.4|4517|4515.53|4515.13|400
1643731820000|2022-02-01 16:10:20|4516.03|4515.63|4516.78|4516.38|4517.03|4516.63|4516.03|4515.63|242
1643731830000|2022-02-01 16:10:30|4517.28|4516.88|4517.28|4516.88|4517.78|4517.38|4517.28|4516.88|371
1643731840000|2022-02-01 16:10:40|4517.53|4517.13|4516.03|4515.63|4517.53|4517.13|4516.03|4515.63|234
1643731850000|2022-02-01 16:10:50|4516.28|4515.88|4516.03|4515.63|4516.53|4516.13|4516.03|4515.63|134
1643731860000|2022-02-01 16:11:00|4515.78|4515.38|4515.9|4515.5|4516.15|4515.75|4515.28|4514.88|293
1643731870000|2022-02-01 16:11:10|4516.03|4515.63|4517.53|4517.13|4517.78|4517.38|4516.03|4515.63|402
1643731880000|2022-02-01 16:11:20|4517.28|4516.88|4516.28|4515.88|4518.03|4517.63|4516.28|4515.88|353
1643731890000|2022-02-01 16:11:30|4516.53|4516.13|4518.03|4517.63|4518.03|4517.63|4516.53|4516.13|537
1643731900000|2022-02-01 16:11:40|4518.28|4517.88|4518.28|4517.88|4518.53|4518.13|4518.03|4517.63|672
1643731910000|2022-02-01 16:11:50|4518.03|4517.63|4517.78|4517.38|4518.28|4517.88|4517.53|4517.13|302
1643731920000|2022-02-01 16:12:00|4517.53|4517.13|4516.9|4516.5|4518.03|4517.63|4516.53|4516.13|347
1643731930000|2022-02-01 16:12:10|4517.15|4516.75|4519.03|4518.63|4519.03|4518.63|4517.15|4516.75|815
1643731940000|2022-02-01 16:12:20|4518.78|4518.38|4518.03|4517.63|4519.28|4518.88|4518.03|4517.63|760
1643731950000|2022-02-01 16:12:30|4518.15|4517.75|4518.53|4518.13|4518.9|4518.5|4517.78|4517.38|429
1643731960000|2022-02-01 16:12:40|4518.78|4518.38|4519.03|4518.63|4519.03|4518.63|4518.28|4517.88|380
1643731970000|2022-02-01 16:12:50|4518.9|4518.5|4518.28|4517.88|4519.03|4518.63|4517.28|4516.88|419
1643731980000|2022-02-01 16:13:00|4518.4|4518|4518.78|4518.38|4519.03|4518.63|4518.15|4517.75|384
1643731990000|2022-02-01 16:13:10|4518.9|4518.5|4520.03|4519.63|4520.03|4519.63|4518.9|4518.5|659
1643732000000|2022-02-01 16:13:20|4520.53|4520.13|4520.78|4520.38|4521.03|4520.63|4520.53|4520.13|1110
1643732010000|2022-02-01 16:13:30|4520.53|4520.13|4521.03|4520.63|4521.03|4520.63|4520.28|4519.88|239
1643732020000|2022-02-01 16:13:40|4521.28|4520.88|4521.78|4521.38|4521.78|4521.38|4521.28|4520.88|700
1643732030000|2022-02-01 16:13:50|4522.03|4521.63|4521.9|4521.5|4522.03|4521.63|4521.78|4521.38|509
1643732040000|2022-02-01 16:14:00|4522.03|4521.63|4521.28|4520.88|4522.03|4521.63|4520.78|4520.38|666
1643732050000|2022-02-01 16:14:10|4521.03|4520.63|4521.53|4521.13|4522.28|4521.88|4520.9|4520.5|575
1643732060000|2022-02-01 16:14:20|4521.78|4521.38|4522.03|4521.63|4522.28|4521.88|4521.65|4521.25|304
1643732070000|2022-02-01 16:14:30|4521.78|4521.38|4521.65|4521.25|4522.03|4521.63|4521.28|4520.88|319
1643732080000|2022-02-01 16:14:40|4521.53|4521.13|4521.9|4521.5|4522.03|4521.63|4521.53|4521.13|189
1643732090000|2022-02-01 16:14:50|4521.78|4521.38|4521.53|4521.13|4522.03|4521.63|4521.53|4521.13|160
1643732100000|2022-02-01 16:15:00|4521.78|4521.38|4520.28|4519.88|4522.28|4521.88|4519.78|4519.38|942
1643732110000|2022-02-01 16:15:10|4520.53|4520.13|4520.28|4519.88|4521.28|4520.88|4519.78|4519.38|395
1643732120000|2022-02-01 16:15:20|4520.53|4520.13|4520.03|4519.63|4520.78|4520.38|4519.78|4519.38|205
1643732130000|2022-02-01 16:15:30|4519.9|4519.5|4519.4|4519|4520.03|4519.63|4519.03|4518.63|375
1643732140000|2022-02-01 16:15:40|4519.53|4519.13|4520.03|4519.63|4520.28|4519.88|4519.28|4518.88|298
1643732150000|2022-02-01 16:15:50|4519.78|4519.38|4519.53|4519.13|4520.15|4519.75|4519.03|4518.63|247
1643732160000|2022-02-01 16:16:00|4519.65|4519.25|4519.78|4519.38|4520.03|4519.63|4519.03|4518.63|306
1643732170000|2022-02-01 16:16:10|4519.53|4519.13|4519.53|4519.13|4520.03|4519.63|4519.4|4519|308
1643732180000|2022-02-01 16:16:20|4519.78|4519.38|4520.03|4519.63|4520.15|4519.75|4519.03|4518.63|147
1643732190000|2022-02-01 16:16:30|4520.15|4519.75|4520.28|4519.88|4520.53|4520.13|4519.9|4519.5|266
1643732200000|2022-02-01 16:16:40|4520.03|4519.63|4521.03|4520.63|4521.03|4520.63|4520.03|4519.63|166
1643732210000|2022-02-01 16:16:50|4521.15|4520.75|4521.53|4521.13|4521.53|4521.13|4521.03|4520.63|433
1643732220000|2022-02-01 16:17:00|4521.78|4521.38|4521.28|4520.88|4521.78|4521.38|4520.9|4520.5|509
1643732230000|2022-02-01 16:17:10|4521.03|4520.63|4520.78|4520.38|4521.03|4520.63|4520.28|4519.88|225
1643732240000|2022-02-01 16:17:20|4521.03|4520.63|4521.03|4520.63|4521.28|4520.88|4520.78|4520.38|205
1643732250000|2022-02-01 16:17:30|4521.28|4520.88|4521.28|4520.88|4521.53|4521.13|4520.78|4520.38|119
1643732260000|2022-02-01 16:17:40|4521.53|4521.13|4521.28|4520.88|4521.78|4521.38|4520.53|4520.13|315
1643732270000|2022-02-01 16:17:50|4521.03|4520.63|4520.53|4520.13|4521.15|4520.75|4520.53|4520.13|240
1643732280000|2022-02-01 16:18:00|4520.65|4520.25|4520.53|4520.13|4521.28|4520.88|4520.53|4520.13|283
1643732290000|2022-02-01 16:18:10|4520.4|4520|4519.28|4518.88|4520.53|4520.13|4519.03|4518.63|383
1643732300000|2022-02-01 16:18:20|4519.03|4518.63|4519.78|4519.38|4519.9|4519.5|4519.03|4518.63|274
1643732310000|2022-02-01 16:18:30|4519.9|4519.5|4519.65|4519.25|4520.53|4520.13|4519.15|4518.75|358
1643732320000|2022-02-01 16:18:40|4519.53|4519.13|4519.53|4519.13|4519.9|4519.5|4519.53|4519.13|165
1643732330000|2022-02-01 16:18:50|4519.65|4519.25|4520.78|4520.38|4520.78|4520.38|4519.65|4519.25|233
1643732340000|2022-02-01 16:19:00|4520.53|4520.13|4520.03|4519.63|4520.78|4520.38|4520.03|4519.63|221
1643732350000|2022-02-01 16:19:10|4520.15|4519.75|4519.4|4519|4520.28|4519.88|4519.28|4518.88|376
1643732360000|2022-02-01 16:19:20|4519.28|4518.88|4518.53|4518.13|4519.9|4519.5|4518.4|4518|458
1643732370000|2022-02-01 16:19:30|4518.78|4518.38|4517.53|4517.13|4518.78|4518.38|4517.03|4516.63|1014
1643732380000|2022-02-01 16:19:40|4517.28|4516.88|4518.53|4518.13|4518.53|4518.13|4517.28|4516.88|355
1643732390000|2022-02-01 16:19:50|4518.65|4518.25|4519.03|4518.63|4519.03|4518.63|4518.03|4517.63|369
1643732400000|2022-02-01 16:20:00|4518.9|4518.5|4519.53|4519.13|4520.03|4519.63|4518.78|4518.38|491
1643732410000|2022-02-01 16:20:10|4519.78|4519.38|4519.53|4519.13|4520.03|4519.63|4519.03|4518.63|352
1643732420000|2022-02-01 16:20:20|4519.78|4519.38|4519.28|4518.88|4519.78|4519.38|4519.03|4518.63|240
1643732430000|2022-02-01 16:20:30|4519.53|4519.13|4518.53|4518.13|4519.65|4519.25|4518.53|4518.13|401
1643732440000|2022-02-01 16:20:40|4518.65|4518.25|4519.28|4518.88|4519.53|4519.13|4518.53|4518.13|119
1643732450000|2022-02-01 16:20:50|4519.4|4519|4518.03|4517.63|4519.53|4519.13|4518.03|4517.63|227
1643732460000|2022-02-01 16:21:00|4518.15|4517.75|4516.78|4516.38|4518.15|4517.75|4516.28|4515.88|835
1643732470000|2022-02-01 16:21:10|4516.53|4516.13|4515.53|4515.13|4517.78|4517.38|4515.53|4515.13|573
1643732480000|2022-02-01 16:21:20|4515.28|4514.88|4514.65|4514.25|4515.28|4514.88|4514.03|4513.63|828
1643732490000|2022-02-01 16:21:30|4514.28|4513.88|4513.78|4513.38|4514.53|4514.13|4512.65|4512.25|666
1643732500000|2022-02-01 16:21:40|4513.65|4513.25|4514.03|4513.63|4514.65|4514.25|4513.65|4513.25|417
1643732510000|2022-02-01 16:21:50|4514.15|4513.75|4513.53|4513.13|4514.4|4514|4512.53|4512.13|402
1643732520000|2022-02-01 16:22:00|4513.78|4513.38|4514.53|4514.13|4514.78|4514.38|4513.65|4513.25|279
1643732530000|2022-02-01 16:22:10|4514.78|4514.38|4513.28|4512.88|4514.78|4514.38|4513.03|4512.63|258
1643732540000|2022-02-01 16:22:20|4513.03|4512.63|4513.4|4513|4513.53|4513.13|4511.53|4511.13|604
1643732550000|2022-02-01 16:22:30|4513.53|4513.13|4513.53|4513.13|4513.9|4513.5|4513.03|4512.63|358
1643732560000|2022-02-01 16:22:40|4513.4|4513|4513.53|4513.13|4513.65|4513.25|4512.9|4512.5|351
1643732570000|2022-02-01 16:22:50|4514.03|4513.63|4514.53|4514.13|4514.65|4514.25|4513.78|4513.38|449
1643732580000|2022-02-01 16:23:00|4514.65|4514.25|4514.78|4514.38|4515.78|4515.38|4514.4|4514|495
1643732590000|2022-02-01 16:23:10|4515.03|4514.63|4514.28|4513.88|4515.03|4514.63|4514.03|4513.63|197
1643732600000|2022-02-01 16:23:20|4514.15|4513.75|4513.03|4512.63|4514.15|4513.75|4513.03|4512.63|189
1643732610000|2022-02-01 16:23:30|4513.28|4512.88|4513.4|4513|4514.03|4513.63|4512.9|4512.5|150
1643732620000|2022-02-01 16:23:40|4513.28|4512.88|4511.28|4510.88|4513.28|4512.88|4511.15|4510.75|623
1643732630000|2022-02-01 16:23:50|4511.03|4510.63|4511.78|4511.38|4512.03|4511.63|4511.03|4510.63|390
1643732640000|2022-02-01 16:24:00|4511.9|4511.5|4511.78|4511.38|4512.28|4511.88|4511.78|4511.38|287
1643732650000|2022-02-01 16:24:10|4511.9|4511.5|4510.53|4510.13|4512.03|4511.63|4510.28|4509.88|530
1643732660000|2022-02-01 16:24:20|4510.78|4510.38|4509.78|4509.38|4511.15|4510.75|4509.53|4509.13|804
1643732670000|2022-02-01 16:24:30|4510.03|4509.63|4510.78|4510.38|4511.03|4510.63|4509.9|4509.5|420
1643732680000|2022-02-01 16:24:40|4511.03|4510.63|4510.78|4510.38|4511.15|4510.75|4510.53|4510.13|226
1643732690000|2022-02-01 16:24:50|4510.53|4510.13|4511.15|4510.75|4511.53|4511.13|4510.28|4509.88|288
1643732700000|2022-02-01 16:25:00|4511.28|4510.88|4511.53|4511.13|4512.53|4512.13|4511.28|4510.88|462
1643732710000|2022-02-01 16:25:10|4512.03|4511.63|4512.03|4511.63|4512.53|4512.13|4512.03|4511.63|254
1643732720000|2022-02-01 16:25:20|4512.28|4511.88|4510.03|4509.63|4512.28|4511.88|4510.03|4509.63|310
1643732730000|2022-02-01 16:25:30|4509.78|4509.38|4508.78|4508.38|4510.28|4509.88|4508.28|4507.88|837
1643732740000|2022-02-01 16:25:40|4509.03|4508.63|4510.4|4510|4511.28|4510.88|4509.03|4508.63|535
1643732750000|2022-02-01 16:25:50|4510.28|4509.88|4511.03|4510.63|4511.03|4510.63|4510.28|4509.88|252
1643732760000|2022-02-01 16:26:00|4511.28|4510.88|4512.53|4512.13|4512.9|4512.5|4511.28|4510.88|483
1643732770000|2022-02-01 16:26:10|4512.28|4511.88|4512.28|4511.88|4512.9|4512.5|4511.78|4511.38|281
1643732780000|2022-02-01 16:26:20|4512.53|4512.13|4513.03|4512.63|4513.28|4512.88|4512.53|4512.13|436
1643732790000|2022-02-01 16:26:30|4512.78|4512.38|4513.28|4512.88|4513.28|4512.88|4512.78|4512.38|250
1643732800000|2022-02-01 16:26:40|4513.03|4512.63|4513.28|4512.88|4513.53|4513.13|4512.78|4512.38|291
1643732810000|2022-02-01 16:26:50|4513.53|4513.13|4513.78|4513.38|4514.53|4514.13|4513.28|4512.88|541
1643732820000|2022-02-01 16:27:00|4513.4|4513|4514.03|4513.63|4515.03|4514.63|4513.28|4512.88|749
1643732830000|2022-02-01 16:27:10|4514.15|4513.75|4514.78|4514.38|4514.78|4514.38|4514.15|4513.75|241
1643732840000|2022-02-01 16:27:20|4515.03|4514.63|4514.4|4514|4515.03|4514.63|4514.15|4513.75|241
1643732850000|2022-02-01 16:27:30|4514.53|4514.13|4514.53|4514.13|4514.78|4514.38|4514.03|4513.63|214
1643732860000|2022-02-01 16:27:40|4514.4|4514|4514.53|4514.13|4514.78|4514.38|4513.78|4513.38|371
1643732870000|2022-02-01 16:27:50|4514.65|4514.25|4515.4|4515|4515.53|4515.13|4514.15|4513.75|481
1643732880000|2022-02-01 16:28:00|4515.28|4514.88|4513.9|4513.5|4515.28|4514.88|4513.78|4513.38|495
1643732890000|2022-02-01 16:28:10|4513.78|4513.38|4512.65|4512.25|4514.03|4513.63|4512.28|4511.88|460
1643732900000|2022-02-01 16:28:20|4512.78|4512.38|4513.15|4512.75|4513.28|4512.88|4512.4|4512|189
1643732910000|2022-02-01 16:28:30|4513.28|4512.88|4515.03|4514.63|4515.03|4514.63|4513.28|4512.88|282
1643732920000|2022-02-01 16:28:40|4514.78|4514.38|4514.78|4514.38|4515.03|4514.63|4514.53|4514.13|231
1643732930000|2022-02-01 16:28:50|4515.03|4514.63|4514.78|4514.38|4515.03|4514.63|4514.28|4513.88|172
1643732940000|2022-02-01 16:29:00|4514.53|4514.13|4514.03|4513.63|4514.78|4514.38|4513.53|4513.13|244
1643732950000|2022-02-01 16:29:10|4514.15|4513.75|4513.9|4513.5|4515.03|4514.63|4513.78|4513.38|201
1643732960000|2022-02-01 16:29:20|4513.53|4513.13|4513.15|4512.75|4513.78|4513.38|4512.53|4512.13|234
1643732970000|2022-02-01 16:29:30|4513.03|4512.63|4513.53|4513.13|4513.78|4513.38|4513.03|4512.63|127
1643732980000|2022-02-01 16:29:40|4513.78|4513.38|4513.65|4513.25|4514.03|4513.63|4513.28|4512.88|150
1643732990000|2022-02-01 16:29:50|4513.53|4513.13|4513.03|4512.63|4513.53|4513.13|4512.28|4511.88|367
1643733000000|2022-02-01 16:30:00|4512.78|4512.38|4513.03|4512.63|4513.28|4512.88|4511.78|4511.38|873
1643733010000|2022-02-01 16:30:10|4513.28|4512.88|4511.28|4510.88|4513.78|4513.38|4511.28|4510.88|529
1643733020000|2022-02-01 16:30:20|4511.4|4511|4509.78|4509.38|4511.53|4511.13|4509.4|4509|634
1643733030000|2022-02-01 16:30:30|4509.53|4509.13|4507.03|4506.63|4510.03|4509.63|4506.9|4506.5|1093
1643733040000|2022-02-01 16:30:40|4506.78|4506.38|4506.53|4506.13|4507.03|4506.63|4505.9|4505.5|735
1643733050000|2022-02-01 16:30:50|4506.65|4506.25|4507.53|4507.13|4507.78|4507.38|4506.53|4506.13|486
1643733060000|2022-02-01 16:31:00|4507.28|4506.88|4507.28|4506.88|4507.53|4507.13|4506.4|4506|424
1643733070000|2022-02-01 16:31:10|4507.53|4507.13|4507.78|4507.38|4509.03|4508.63|4507.15|4506.75|518
1643733080000|2022-02-01 16:31:20|4507.53|4507.13|4507.03|4506.63|4507.78|4507.38|4507.03|4506.63|348
1643733090000|2022-02-01 16:31:30|4507.28|4506.88|4507.15|4506.75|4507.78|4507.38|4507.03|4506.63|336
1643733100000|2022-02-01 16:31:40|4507.28|4506.88|4508.15|4507.75|4508.28|4507.88|4507.28|4506.88|354
1643733110000|2022-02-01 16:31:50|4508.28|4507.88|4508.03|4507.63|4508.53|4508.13|4507.53|4507.13|287
1643733120000|2022-02-01 16:32:00|4507.78|4507.38|4507.03|4506.63|4507.78|4507.38|4506.53|4506.13|340
1643733130000|2022-02-01 16:32:10|4506.9|4506.5|4507.65|4507.25|4507.9|4507.5|4506.53|4506.13|317
1643733140000|2022-02-01 16:32:20|4507.53|4507.13|4506.28|4505.88|4507.78|4507.38|4505.03|4504.63|777
1643733150000|2022-02-01 16:32:30|4506.15|4505.75|4504.78|4504.38|4506.28|4505.88|4504.78|4504.38|336
1643733160000|2022-02-01 16:32:40|4504.53|4504.13|4505.78|4505.38|4505.9|4505.5|4504.03|4503.63|754
1643733170000|2022-02-01 16:32:50|4505.65|4505.25|4507.53|4507.13|4507.78|4507.38|4505.4|4505|602
1643733180000|2022-02-01 16:33:00|4507.78|4507.38|4509.28|4508.88|4509.53|4509.13|4507.78|4507.38|728
1643733190000|2022-02-01 16:33:10|4509.03|4508.63|4509.03|4508.63|4509.53|4509.13|4508.53|4508.13|286
1643733200000|2022-02-01 16:33:20|4509.28|4508.88|4509.53|4509.13|4510.28|4509.88|4509.03|4508.63|568
1643733210000|2022-02-01 16:33:30|4509.78|4509.38|4510.28|4509.88|4510.28|4509.88|4509.53|4509.13|221
1643733220000|2022-02-01 16:33:40|4510.03|4509.63|4510.28|4509.88|4510.78|4510.38|4510.03|4509.63|463
1643733230000|2022-02-01 16:33:50|4511.03|4510.63|4511.78|4511.38|4512.28|4511.88|4510.78|4510.38|785
1643733240000|2022-02-01 16:34:00|4511.9|4511.5|4513.78|4513.38|4513.78|4513.38|4511.78|4511.38|707
1643733250000|2022-02-01 16:34:10|4513.65|4513.25|4514.4|4514|4514.78|4514.38|4513.65|4513.25|688
1643733260000|2022-02-01 16:34:20|4514.53|4514.13|4516.78|4516.38|4516.78|4516.38|4514.28|4513.88|695
1643733270000|2022-02-01 16:34:30|4516.65|4516.25|4516.28|4515.88|4517.03|4516.63|4515.78|4515.38|854
1643733280000|2022-02-01 16:34:40|4516.15|4515.75|4516.53|4516.13|4516.9|4516.5|4515.78|4515.38|515
1643733290000|2022-02-01 16:34:50|4516.28|4515.88|4516.9|4516.5|4517.03|4516.63|4516.03|4515.63|504
1643733300000|2022-02-01 16:35:00|4517.03|4516.63|4517.28|4516.88|4518.03|4517.63|4516.28|4515.88|1469
1643733310000|2022-02-01 16:35:10|4517.03|4516.63|4518.28|4517.88|4518.28|4517.88|4517.03|4516.63|783
1643733320000|2022-02-01 16:35:20|4518.03|4517.63|4518.03|4517.63|4518.28|4517.88|4517.53|4517.13|422
1643733330000|2022-02-01 16:35:30|4518.28|4517.88|4516.78|4516.38|4518.28|4517.88|4516.78|4516.38|460
1643733340000|2022-02-01 16:35:40|4517.03|4516.63|4516.28|4515.88|4517.03|4516.63|4515.78|4515.38|557
1643733350000|2022-02-01 16:35:50|4516.4|4516|4516.15|4515.75|4516.53|4516.13|4515.65|4515.25|191
1643733360000|2022-02-01 16:36:00|4516.03|4515.63|4515.9|4515.5|4516.28|4515.88|4515.9|4515.5|226
1643733370000|2022-02-01 16:36:10|4515.78|4515.38|4515.53|4515.13|4516.28|4515.88|4514.78|4514.38|811
1643733380000|2022-02-01 16:36:20|4515.28|4514.88|4514.78|4514.38|4515.53|4515.13|4513.53|4513.13|830
1643733390000|2022-02-01 16:36:30|4515.03|4514.63|4514.53|4514.13|4515.53|4515.13|4512.78|4512.38|577
1643733400000|2022-02-01 16:36:40|4514.28|4513.88|4513.53|4513.13|4515.03|4514.63|4513.28|4512.88|500
1643733410000|2022-02-01 16:36:50|4514.03|4513.63|4514.78|4514.38|4514.78|4514.38|4513.78|4513.38|451
1643733420000|2022-02-01 16:37:00|4514.53|4514.13|4513.65|4513.25|4514.65|4514.25|4513.03|4512.63|386
1643733430000|2022-02-01 16:37:10|4513.78|4513.38|4513.28|4512.88|4514.53|4514.13|4513.28|4512.88|464
1643733440000|2022-02-01 16:37:20|4513.9|4513.5|4512.78|4512.38|4514.28|4513.88|4512.53|4512.13|492
1643733450000|2022-02-01 16:37:30|4513.03|4512.63|4512.53|4512.13|4513.15|4512.75|4510.78|4510.38|593
1643733460000|2022-02-01 16:37:40|4512.78|4512.38|4512.78|4512.38|4513.03|4512.63|4511.28|4510.88|305
1643733470000|2022-02-01 16:37:50|4512.53|4512.13|4513.28|4512.88|4513.4|4513|4512.28|4511.88|266
1643733480000|2022-02-01 16:38:00|4513.53|4513.13|4513.53|4513.13|4514.03|4513.63|4513.28|4512.88|406
1643733490000|2022-02-01 16:38:10|4513.78|4513.38|4514.28|4513.88|4514.4|4514|4513.78|4513.38|321
1643733500000|2022-02-01 16:38:20|4514.03|4513.63|4513.03|4512.63|4514.03|4513.63|4512.53|4512.13|239
1643733510000|2022-02-01 16:38:30|4513.28|4512.88|4513.28|4512.88|4513.78|4513.38|4513.03|4512.63|255
1643733520000|2022-02-01 16:38:40|4513.15|4512.75|4514.28|4513.88|4514.4|4514|4512.78|4512.38|201
1643733530000|2022-02-01 16:38:50|4514.53|4514.13|4514.53|4514.13|4515.03|4514.63|4514.28|4513.88|121
1643733540000|2022-02-01 16:39:00|4514.4|4514|4515.15|4514.75|4515.28|4514.88|4514.4|4514|156
1643733550000|2022-02-01 16:39:10|4515.03|4514.63|4516.03|4515.63|4516.28|4515.88|4514.78|4514.38|336
1643733560000|2022-02-01 16:39:20|4515.78|4515.38|4515.28|4514.88|4515.78|4515.38|4515.15|4514.75|157
1643733570000|2022-02-01 16:39:30|4515.53|4515.13|4513.65|4513.25|4515.53|4515.13|4513.4|4513|306
1643733580000|2022-02-01 16:39:40|4513.78|4513.38|4513.4|4513|4514.03|4513.63|4511.78|4511.38|764
1643733590000|2022-02-01 16:39:50|4513.53|4513.13|4513.53|4513.13|4514.53|4514.13|4513.15|4512.75|438
1643733600000|2022-02-01 16:40:00|4513.78|4513.38|4514.28|4513.88|4514.78|4514.38|4513.28|4512.88|166
1643733610000|2022-02-01 16:40:10|4514.53|4514.13|4514.65|4514.25|4515.28|4514.88|4513.78|4513.38|329
1643733620000|2022-02-01 16:40:20|4514.78|4514.38|4516.03|4515.63|4516.78|4516.38|4514.28|4513.88|1148
1643733630000|2022-02-01 16:40:30|4516.15|4515.75|4514.78|4514.38|4516.28|4515.88|4514.53|4514.13|227
1643733640000|2022-02-01 16:40:40|4515.03|4514.63|4514.9|4514.5|4515.03|4514.63|4514.03|4513.63|320
1643733650000|2022-02-01 16:40:50|4515.03|4514.63|4513.4|4513|4515.03|4514.63|4513.03|4512.63|265
1643733660000|2022-02-01 16:41:00|4513.53|4513.13|4514.03|4513.63|4514.03|4513.63|4513.4|4513|106
1643733670000|2022-02-01 16:41:10|4514.28|4513.88|4514.78|4514.38|4514.9|4514.5|4513.78|4513.38|185
1643733680000|2022-02-01 16:41:20|4515.28|4514.88|4515.03|4514.63|4515.53|4515.13|4514.78|4514.38|148
1643733690000|2022-02-01 16:41:30|4515.28|4514.88|4516.28|4515.88|4516.28|4515.88|4515.03|4514.63|388
1643733700000|2022-02-01 16:41:40|4516.03|4515.63|4517.4|4517|4517.53|4517.13|4516.03|4515.63|703
1643733710000|2022-02-01 16:41:50|4517.28|4516.88|4516.9|4516.5|4517.53|4517.13|4516.78|4516.38|322
1643733720000|2022-02-01 16:42:00|4517.03|4516.63|4516.03|4515.63|4517.03|4516.63|4515.78|4515.38|519
1643733730000|2022-02-01 16:42:10|4516.15|4515.75|4515.78|4515.38|4516.28|4515.88|4514.78|4514.38|333
1643733740000|2022-02-01 16:42:20|4516.28|4515.88|4516.53|4516.13|4517.03|4516.63|4516.28|4515.88|218
1643733750000|2022-02-01 16:42:30|4517.78|4517.38|4518.53|4518.13|4518.53|4518.13|4517.15|4516.75|1532
1643733760000|2022-02-01 16:42:40|4518.4|4518|4518.28|4517.88|4518.53|4518.13|4518.03|4517.63|465
1643733770000|2022-02-01 16:42:50|4518.4|4518|4515.28|4514.88|4518.53|4518.13|4515.03|4514.63|2429
1643733780000|2022-02-01 16:43:00|4515.15|4514.75|4514.28|4513.88|4516.9|4516.5|4514.28|4513.88|1564
1643733790000|2022-02-01 16:43:10|4514.4|4514|4514.53|4514.13|4514.78|4514.38|4514.03|4513.63|437
1643733800000|2022-02-01 16:43:20|4514.65|4514.25|4513.78|4513.38|4515.15|4514.75|4513.53|4513.13|329
1643733810000|2022-02-01 16:43:30|4514.15|4513.75|4515.03|4514.63|4515.28|4514.88|4513.78|4513.38|594
1643733820000|2022-02-01 16:43:40|4515.28|4514.88|4514.53|4514.13|4515.28|4514.88|4513.03|4512.63|1831
1643733830000|2022-02-01 16:43:50|4514.9|4514.5|4515.15|4514.75|4515.53|4515.13|4514.78|4514.38|443
1643733840000|2022-02-01 16:44:00|4515.4|4515|4515.03|4514.63|4515.78|4515.38|4514.53|4514.13|419
1643733850000|2022-02-01 16:44:10|4514.53|4514.13|4515.53|4515.13|4516.28|4515.88|4513.9|4513.5|562
1643733860000|2022-02-01 16:44:20|4515.4|4515|4514.4|4514|4515.4|4515|4514.28|4513.88|290
1643733870000|2022-02-01 16:44:30|4514.65|4514.25|4513.78|4513.38|4514.78|4514.38|4513.78|4513.38|154
1643733880000|2022-02-01 16:44:40|4513.65|4513.25|4514.78|4514.38|4515.15|4514.75|4513.65|4513.25|382
1643733890000|2022-02-01 16:44:50|4514.53|4514.13|4515.28|4514.88|4515.53|4515.13|4514.4|4514|177
1643733900000|2022-02-01 16:45:00|4515.4|4515|4515.65|4515.25|4516.53|4516.13|4515.28|4514.88|514
1643733910000|2022-02-01 16:45:10|4515.9|4515.5|4516.03|4515.63|4516.65|4516.25|4515.78|4515.38|427
1643733920000|2022-02-01 16:45:20|4515.78|4515.38|4516.78|4516.38|4517.03|4516.63|4515.65|4515.25|267
1643733930000|2022-02-01 16:45:30|4516.53|4516.13|4516.4|4516|4516.78|4516.38|4516.03|4515.63|196
1643733940000|2022-02-01 16:45:40|4516.28|4515.88|4516.28|4515.88|4516.65|4516.25|4515.78|4515.38|235
1643733950000|2022-02-01 16:45:50|4516.53|4516.13|4516.4|4516|4516.78|4516.38|4516.28|4515.88|238
1643733960000|2022-02-01 16:46:00|4516.78|4516.38|4517.28|4516.88|4517.78|4517.38|4516.53|4516.13|405
1643733970000|2022-02-01 16:46:10|4517.03|4516.63|4517.53|4517.13|4517.78|4517.38|4516.78|4516.38|610
1643733980000|2022-02-01 16:46:20|4517.4|4517|4517.53|4517.13|4517.53|4517.13|4517.03|4516.63|405
1643733990000|2022-02-01 16:46:30|4518.03|4517.63|4518.78|4518.38|4518.78|4518.38|4518.03|4517.63|528
1643734000000|2022-02-01 16:46:40|4519.03|4518.63|4518.78|4518.38|4519.03|4518.63|4518.53|4518.13|394
1643734010000|2022-02-01 16:46:50|4519.03|4518.63|4518.03|4517.63|4519.03|4518.63|4517.78|4517.38|288
1643734020000|2022-02-01 16:47:00|4517.78|4517.38|4516.53|4516.13|4518.03|4517.63|4516.53|4516.13|423
1643734030000|2022-02-01 16:47:10|4516.78|4516.38|4516.78|4516.38|4517.03|4516.63|4516.03|4515.63|246
1643734040000|2022-02-01 16:47:20|4516.65|4516.25|4517.03|4516.63|4517.65|4517.25|4516.53|4516.13|352
1643734050000|2022-02-01 16:47:30|4517.28|4516.88|4517.78|4517.38|4518.03|4517.63|4517.03|4516.63|193
1643734060000|2022-02-01 16:47:40|4518.03|4517.63|4517.4|4517|4518.03|4517.63|4517.28|4516.88|136
1643734070000|2022-02-01 16:47:50|4517.53|4517.13|4516.78|4516.38|4517.53|4517.13|4516.78|4516.38|154
1643734080000|2022-02-01 16:48:00|4517.03|4516.63|4517.03|4516.63|4517.28|4516.88|4516.78|4516.38|165
1643734090000|2022-02-01 16:48:10|4517.28|4516.88|4519.03|4518.63|4519.28|4518.88|4517.03|4516.63|860
1643734100000|2022-02-01 16:48:20|4519.28|4518.88|4521.53|4521.13|4521.78|4521.38|4519.28|4518.88|3072
1643734110000|2022-02-01 16:48:30|4521.78|4521.38|4521.15|4520.75|4522.03|4521.63|4521.15|4520.75|923
1643734120000|2022-02-01 16:48:40|4521.28|4520.88|4520.28|4519.88|4521.53|4521.13|4519.03|4518.63|1724
1643734130000|2022-02-01 16:48:50|4520.03|4519.63|4520.28|4519.88|4520.78|4520.38|4520.03|4519.63|298
1643734140000|2022-02-01 16:49:00|4520.4|4520|4520.78|4520.38|4521.28|4520.88|4520.28|4519.88|329
1643734150000|2022-02-01 16:49:10|4521.03|4520.63|4519.53|4519.13|4521.03|4520.63|4519.03|4518.63|1353
1643734160000|2022-02-01 16:49:20|4519.65|4519.25|4519.4|4519|4520.03|4519.63|4519.28|4518.88|253
1643734170000|2022-02-01 16:49:30|4519.28|4518.88|4518.03|4517.63|4519.28|4518.88|4517.78|4517.38|445
1643734180000|2022-02-01 16:49:40|4517.78|4517.38|4517.4|4517|4518.4|4518|4517.15|4516.75|514
1643734190000|2022-02-01 16:49:50|4517.53|4517.13|4517.53|4517.13|4517.78|4517.38|4517.03|4516.63|292
1643734200000|2022-02-01 16:50:00|4517.65|4517.25|4517.28|4516.88|4518.28|4517.88|4516.28|4515.88|665
1643734210000|2022-02-01 16:50:10|4516.78|4516.38|4516.53|4516.13|4517.28|4516.88|4515.03|4514.63|1097
1643734220000|2022-02-01 16:50:20|4516.65|4516.25|4516.03|4515.63|4517.03|4516.63|4515.53|4515.13|333
1643734230000|2022-02-01 16:50:30|4516.28|4515.88|4517.28|4516.88|4517.78|4517.38|4516.03|4515.63|392
1643734240000|2022-02-01 16:50:40|4517.15|4516.75|4516.78|4516.38|4517.28|4516.88|4516.53|4516.13|153
1643734250000|2022-02-01 16:50:50|4517.03|4516.63|4517.78|4517.38|4517.78|4517.38|4517.03|4516.63|241
1643734260000|2022-02-01 16:51:00|4518.03|4517.63|4519.15|4518.75|4519.28|4518.88|4517.53|4517.13|348
1643734270000|2022-02-01 16:51:10|4519.03|4518.63|4519.15|4518.75|4519.53|4519.13|4519.03|4518.63|214
1643734280000|2022-02-01 16:51:20|4518.9|4518.5|4518.53|4518.13|4519.28|4518.88|4518.4|4518|327
1643734290000|2022-02-01 16:51:30|4518.78|4518.38|4517.65|4517.25|4518.78|4518.38|4517.65|4517.25|159
1643734300000|2022-02-01 16:51:40|4517.53|4517.13|4517.65|4517.25|4517.78|4517.38|4517.03|4516.63|542
1643734310000|2022-02-01 16:51:50|4517.53|4517.13|4517.4|4517|4517.53|4517.13|4516.78|4516.38|182
1643734320000|2022-02-01 16:52:00|4517.53|4517.13|4516.78|4516.38|4517.78|4517.38|4516.28|4515.88|216
1643734330000|2022-02-01 16:52:10|4517.03|4516.63|4518.03|4517.63|4518.28|4517.88|4517.03|4516.63|235
1643734340000|2022-02-01 16:52:20|4517.78|4517.38|4517.28|4516.88|4518.28|4517.88|4517.03|4516.63|165
1643734350000|2022-02-01 16:52:30|4517.4|4517|4518.03|4517.63|4518.28|4517.88|4517.28|4516.88|267
1643734360000|2022-02-01 16:52:40|4517.78|4517.38|4517.53|4517.13|4518.03|4517.63|4517.53|4517.13|163
1643734370000|2022-02-01 16:52:50|4517.78|4517.38|4517.78|4517.38|4518.03|4517.63|4517.28|4516.88|119
1643734380000|2022-02-01 16:53:00|4517.53|4517.13|4517.9|4517.5|4518.28|4517.88|4517.53|4517.13|259
1643734390000|2022-02-01 16:53:10|4518.03|4517.63|4518.03|4517.63|4518.28|4517.88|4517.78|4517.38|108
1643734400000|2022-02-01 16:53:20|4518.28|4517.88|4518.53|4518.13|4518.78|4518.38|4518.03|4517.63|137
1643734410000|2022-02-01 16:53:30|4518.78|4518.38|4518.78|4518.38|4519.03|4518.63|4518.28|4517.88|97
1643734420000|2022-02-01 16:53:40|4518.9|4518.5|4518.65|4518.25|4519.03|4518.63|4518.53|4518.13|162
1643734430000|2022-02-01 16:53:50|4518.53|4518.13|4518.53|4518.13|4518.53|4518.13|4518.03|4517.63|192
1643734440000|2022-02-01 16:54:00|4518.65|4518.25|4518.53|4518.13|4519.03|4518.63|4518.03|4517.63|153
1643734450000|2022-02-01 16:54:10|4518.65|4518.25|4518.53|4518.13|4519.03|4518.63|4518.4|4518|127
1643734460000|2022-02-01 16:54:20|4518.78|4518.38|4519.78|4519.38|4519.78|4519.38|4518.65|4518.25|188
1643734470000|2022-02-01 16:54:30|4519.65|4519.25|4519.28|4518.88|4519.78|4519.38|4518.78|4518.38|186
1643734480000|2022-02-01 16:54:40|4519.4|4519|4518.78|4518.38|4519.53|4519.13|4518.78|4518.38|191
1643734490000|2022-02-01 16:54:50|4518.28|4517.88|4518.53|4518.13|4518.53|4518.13|4518.03|4517.63|289
1643734500000|2022-02-01 16:55:00|4519.28|4518.88|4518.03|4517.63|4519.53|4519.13|4518.03|4517.63|511
1643734510000|2022-02-01 16:55:10|4517.78|4517.38|4518.53|4518.13|4518.65|4518.25|4517.78|4517.38|217
1643734520000|2022-02-01 16:55:20|4518.28|4517.88|4518.53|4518.13|4518.78|4518.38|4518.28|4517.88|132
1643734530000|2022-02-01 16:55:30|4519.03|4518.63|4519.53|4519.13|4519.53|4519.13|4518.78|4518.38|209
1643734540000|2022-02-01 16:55:40|4519.4|4519|4519.65|4519.25|4519.78|4519.38|4519.03|4518.63|138
1643734550000|2022-02-01 16:55:50|4519.78|4519.38|4519.28|4518.88|4520.28|4519.88|4519.28|4518.88|246
1643734560000|2022-02-01 16:56:00|4519.53|4519.13|4518.78|4518.38|4519.53|4519.13|4518.78|4518.38|252
1643734570000|2022-02-01 16:56:10|4518.53|4518.13|4518.78|4518.38|4518.78|4518.38|4517.78|4517.38|272
1643734580000|2022-02-01 16:56:20|4518.65|4518.25|4519.53|4519.13|4519.53|4519.13|4518.53|4518.13|150
1643734590000|2022-02-01 16:56:30|4519.28|4518.88|4521.28|4520.88|4521.28|4520.88|4519.28|4518.88|804
1643734600000|2022-02-01 16:56:40|4521.03|4520.63|4520.53|4520.13|4521.28|4520.88|4520.53|4520.13|312
1643734610000|2022-02-01 16:56:50|4520.28|4519.88|4520.03|4519.63|4520.28|4519.88|4519.78|4519.38|206
1643734620000|2022-02-01 16:57:00|4520.28|4519.88|4520.53|4520.13|4521.03|4520.63|4520.03|4519.63|190
1643734630000|2022-02-01 16:57:10|4520.65|4520.25|4521.03|4520.63|4521.28|4520.88|4520.65|4520.25|77
1643734640000|2022-02-01 16:57:20|4521.28|4520.88|4521.28|4520.88|4521.28|4520.88|4521.03|4520.63|357
1643734650000|2022-02-01 16:57:30|4521.03|4520.63|4521.03|4520.63|4521.28|4520.88|4520.78|4520.38|407
1643734660000|2022-02-01 16:57:40|4520.9|4520.5|4521.03|4520.63|4521.03|4520.63|4520.78|4520.38|187
1643734670000|2022-02-01 16:57:50|4520.9|4520.5|4520.78|4520.38|4521.28|4520.88|4520.78|4520.38|439
1643734680000|2022-02-01 16:58:00|4520.53|4520.13|4522.03|4521.63|4522.03|4521.63|4520.53|4520.13|830
1643734690000|2022-02-01 16:58:10|4522.28|4521.88|4523.03|4522.63|4523.03|4522.63|4522.28|4521.88|786
1643734700000|2022-02-01 16:58:20|4523.28|4522.88|4523.03|4522.63|4523.28|4522.88|4522.53|4522.13|653
1643734710000|2022-02-01 16:58:30|4523.28|4522.88|4523.03|4522.63|4523.28|4522.88|4522.9|4522.5|260
1643734720000|2022-02-01 16:58:40|4523.28|4522.88|4523.03|4522.63|4523.28|4522.88|4522.53|4522.13|400
1643734730000|2022-02-01 16:58:50|4523.28|4522.88|4524.03|4523.63|4524.03|4523.63|4523.28|4522.88|918
1643734740000|2022-02-01 16:59:00|4524.28|4523.88|4523.28|4522.88|4524.28|4523.88|4523.28|4522.88|945
1643734750000|2022-02-01 16:59:10|4522.53|4522.13|4523.03|4522.63|4523.53|4523.13|4522.53|4522.13|508
1643734760000|2022-02-01 16:59:20|4523.15|4522.75|4522.53|4522.13|4523.28|4522.88|4522.53|4522.13|279
1643734770000|2022-02-01 16:59:30|4522.65|4522.25|4520.53|4520.13|4522.65|4522.25|4520.03|4519.63|805
1643734780000|2022-02-01 16:59:40|4520.4|4520|4520.28|4519.88|4520.53|4520.13|4519.03|4518.63|723
1643734790000|2022-02-01 16:59:50|4520.53|4520.13|4521.03|4520.63|4521.53|4521.13|4520.53|4520.13|422
1643734800000|2022-02-01 17:00:00|4520.9|4520.5|4519.78|4519.38|4521.78|4521.38|4519.78|4519.38|558
1643734810000|2022-02-01 17:00:10|4519.28|4518.88|4520.03|4519.63|4520.03|4519.63|4518.03|4517.63|687
1643734820000|2022-02-01 17:00:20|4519.78|4519.38|4519.53|4519.13|4520.03|4519.63|4518.65|4518.25|319
1643734830000|2022-02-01 17:00:30|4519.65|4519.25|4519.9|4519.5|4520.03|4519.63|4519.28|4518.88|182
1643734840000|2022-02-01 17:00:40|4520.03|4519.63|4520.03|4519.63|4520.53|4520.13|4519.78|4519.38|256
1643734850000|2022-02-01 17:00:50|4520.15|4519.75|4520.03|4519.63|4520.28|4519.88|4519.53|4519.13|202
1643734860000|2022-02-01 17:01:00|4519.78|4519.38|4521.53|4521.13|4521.78|4521.38|4519.78|4519.38|728
1643734870000|2022-02-01 17:01:10|4521.78|4521.38|4521.78|4521.38|4521.78|4521.38|4521.28|4520.88|246
1643734880000|2022-02-01 17:01:20|4521.9|4521.5|4522.03|4521.63|4522.03|4521.63|4521.28|4520.88|177
1643734890000|2022-02-01 17:01:30|4522.28|4521.88|4521.53|4521.13|4522.28|4521.88|4521.28|4520.88|185
1643734900000|2022-02-01 17:01:40|4521.4|4521|4521.4|4521|4521.53|4521.13|4520.53|4520.13|262
1643734910000|2022-02-01 17:01:50|4521.28|4520.88|4522.28|4521.88|4522.53|4522.13|4521.28|4520.88|210
1643734920000|2022-02-01 17:02:00|4522.53|4522.13|4522.78|4522.38|4523.03|4522.63|4522.28|4521.88|293
1643734930000|2022-02-01 17:02:10|4523.03|4522.63|4522.28|4521.88|4523.03|4522.63|4522.03|4521.63|302
1643734940000|2022-02-01 17:02:20|4522.15|4521.75|4521.4|4521|4522.28|4521.88|4520.78|4520.38|318
1643734950000|2022-02-01 17:02:30|4521.53|4521.13|4520.53|4520.13|4521.53|4521.13|4520.53|4520.13|176
1643734960000|2022-02-01 17:02:40|4520.65|4520.25|4520.9|4520.5|4521.15|4520.75|4520.15|4519.75|390
1643734970000|2022-02-01 17:02:50|4520.78|4520.38|4521.78|4521.38|4522.03|4521.63|4520.78|4520.38|168
1643734980000|2022-02-01 17:03:00|4521.65|4521.25|4522.03|4521.63|4522.03|4521.63|4521.65|4521.25|172
1643734990000|2022-02-01 17:03:10|4521.78|4521.38|4521.53|4521.13|4522.15|4521.75|4521.03|4520.63|575
1643735000000|2022-02-01 17:03:20|4521.65|4521.25|4521.53|4521.13|4521.78|4521.38|4521.03|4520.63|214
1643735010000|2022-02-01 17:03:30|4521.78|4521.38|4521.03|4520.63|4522.03|4521.63|4520.78|4520.38|234
1643735020000|2022-02-01 17:03:40|4520.78|4520.38|4521.53|4521.13|4521.53|4521.13|4520.53|4520.13|294
1643735030000|2022-02-01 17:03:50|4521.28|4520.88|4521.53|4521.13|4522.03|4521.63|4521.28|4520.88|232
1643735040000|2022-02-01 17:04:00|4521.78|4521.38|4521.78|4521.38|4522.03|4521.63|4521.53|4521.13|175
1643735050000|2022-02-01 17:04:10|4521.9|4521.5|4520.53|4520.13|4522.03|4521.63|4520.03|4519.63|739
1643735060000|2022-02-01 17:04:20|4520.28|4519.88|4519.53|4519.13|4520.28|4519.88|4519.4|4519|460
1643735070000|2022-02-01 17:04:30|4519.65|4519.25|4519.78|4519.38|4519.78|4519.38|4519.4|4519|230
1643735080000|2022-02-01 17:04:40|4519.65|4519.25|4518.28|4517.88|4519.78|4519.38|4517.03|4516.63|900
1643735090000|2022-02-01 17:04:50|4518.53|4518.13|4518.28|4517.88|4518.53|4518.13|4517.28|4516.88|381
1643735100000|2022-02-01 17:05:00|4518.03|4517.63|4519.28|4518.88|4519.28|4518.88|4518.03|4517.63|249
1643735110000|2022-02-01 17:05:10|4519.03|4518.63|4517.78|4517.38|4519.15|4518.75|4517.78|4517.38|253
1643735120000|2022-02-01 17:05:20|4517.65|4517.25|4516.9|4516.5|4517.65|4517.25|4515.53|4515.13|993
1643735130000|2022-02-01 17:05:30|4516.78|4516.38|4517.78|4517.38|4517.78|4517.38|4516.78|4516.38|598
1643735140000|2022-02-01 17:05:40|4517.53|4517.13|4517.28|4516.88|4518.28|4517.88|4517.03|4516.63|293
1643735150000|2022-02-01 17:05:50|4517.53|4517.13|4518.03|4517.63|4518.15|4517.75|4517.53|4517.13|149
1643735160000|2022-02-01 17:06:00|4518.15|4517.75|4518.53|4518.13|4518.9|4518.5|4518.03|4517.63|223
1643735170000|2022-02-01 17:06:10|4518.78|4518.38|4518.78|4518.38|4519.03|4518.63|4518.28|4517.88|183
1643735180000|2022-02-01 17:06:20|4519.03|4518.63|4519.03|4518.63|4519.28|4518.88|4518.28|4517.88|195
1643735190000|2022-02-01 17:06:30|4518.9|4518.5|4519.03|4518.63|4519.03|4518.63|4518.53|4518.13|211
1643735200000|2022-02-01 17:06:40|4519.53|4519.13|4519.28|4518.88|4519.53|4519.13|4519.03|4518.63|176
1643735210000|2022-02-01 17:06:50|4519.4|4519|4518.28|4517.88|4519.53|4519.13|4518.28|4517.88|467
1643735220000|2022-02-01 17:07:00|4518.53|4518.13|4518.9|4518.5|4519.28|4518.88|4518.03|4517.63|308
1643735230000|2022-02-01 17:07:10|4518.78|4518.38|4519.03|4518.63|4519.03|4518.63|4518.53|4518.13|149
1643735240000|2022-02-01 17:07:20|4518.78|4518.38|4518.78|4518.38|4519.28|4518.88|4518.53|4518.13|126
1643735250000|2022-02-01 17:07:30|4518.9|4518.5|4519.28|4518.88|4519.53|4519.13|4518.78|4518.38|238
1643735260000|2022-02-01 17:07:40|4519.4|4519|4519.28|4518.88|4519.78|4519.38|4518.65|4518.25|406
1643735270000|2022-02-01 17:07:50|4519.4|4519|4519.53|4519.13|4520.03|4519.63|4519.4|4519|854
1643735280000|2022-02-01 17:08:00|4519.78|4519.38|4519.28|4518.88|4519.78|4519.38|4519.03|4518.63|319
1643735290000|2022-02-01 17:08:10|4519.03|4518.63|4518.78|4518.38|4519.53|4519.13|4518.53|4518.13|213
1643735300000|2022-02-01 17:08:20|4518.03|4517.63|4518.53|4518.13|4518.53|4518.13|4518.03|4517.63|257
1643735310000|2022-02-01 17:08:30|4518.4|4518|4518.78|4518.38|4519.03|4518.63|4518.28|4517.88|128
1643735320000|2022-02-01 17:08:40|4519.03|4518.63|4518.28|4517.88|4519.03|4518.63|4518.03|4517.63|135
1643735330000|2022-02-01 17:08:50|4518.03|4517.63|4519.03|4518.63|4519.03|4518.63|4518.03|4517.63|113
1643735340000|2022-02-01 17:09:00|4518.9|4518.5|4519.03|4518.63|4519.53|4519.13|4518.9|4518.5|480
1643735350000|2022-02-01 17:09:10|4518.03|4517.63|4518.53|4518.13|4518.53|4518.13|4517.65|4517.25|255
1643735360000|2022-02-01 17:09:20|4518.4|4518|4517.78|4517.38|4518.4|4518|4517.53|4517.13|176
1643735370000|2022-02-01 17:09:30|4517.28|4516.88|4517.78|4517.38|4517.78|4517.38|4516.78|4516.38|435
1643735380000|2022-02-01 17:09:40|4517.65|4517.25|4517.03|4516.63|4518.03|4517.63|4517.03|4516.63|264
1643735390000|2022-02-01 17:09:50|4517.28|4516.88|4517.28|4516.88|4517.28|4516.88|4516.53|4516.13|299
1643735400000|2022-02-01 17:10:00|4517.15|4516.75|4517.03|4516.63|4517.78|4517.38|4517.03|4516.63|238
1643735410000|2022-02-01 17:10:10|4517.15|4516.75|4517.28|4516.88|4517.78|4517.38|4517.15|4516.75|183
1643735420000|2022-02-01 17:10:20|4517.4|4517|4514.53|4514.13|4517.78|4517.38|4514.28|4513.88|944
1643735430000|2022-02-01 17:10:30|4514.78|4514.38|4514.15|4513.75|4515.28|4514.88|4514.03|4513.63|579
1643735440000|2022-02-01 17:10:40|4514.03|4513.63|4514.03|4513.63|4514.78|4514.38|4514.03|4513.63|392
1643735450000|2022-02-01 17:10:50|4513.28|4512.88|4514.53|4514.13|4514.53|4514.13|4513.28|4512.88|397
1643735460000|2022-02-01 17:11:00|4514.78|4514.38|4511.78|4511.38|4515.03|4514.63|4511.78|4511.38|941
1643735470000|2022-02-01 17:11:10|4512.03|4511.63|4512.03|4511.63|4512.9|4512.5|4511.78|4511.38|367
1643735480000|2022-02-01 17:11:20|4512.28|4511.88|4512.53|4512.13|4512.65|4512.25|4512.03|4511.63|244
1643735490000|2022-02-01 17:11:30|4512.78|4512.38|4512.78|4512.38|4513.03|4512.63|4512.28|4511.88|391
1643735500000|2022-02-01 17:11:40|4513.03|4512.63|4513.53|4513.13|4513.78|4513.38|4512.9|4512.5|234
1643735510000|2022-02-01 17:11:50|4513.65|4513.25|4514.03|4513.63|4514.28|4513.88|4513.53|4513.13|410
1643735520000|2022-02-01 17:12:00|4514.28|4513.88|4513.78|4513.38|4514.65|4514.25|4513.78|4513.38|224
1643735530000|2022-02-01 17:12:10|4514.03|4513.63|4512.53|4512.13|4514.28|4513.88|4512.53|4512.13|249
1643735540000|2022-02-01 17:12:20|4512.28|4511.88|4512.53|4512.13|4512.65|4512.25|4511.28|4510.88|327
1643735550000|2022-02-01 17:12:30|4512.28|4511.88|4512.53|4512.13|4512.78|4512.38|4512.28|4511.88|160
1643735560000|2022-02-01 17:12:40|4512.78|4512.38|4510.53|4510.13|4512.78|4512.38|4510.53|4510.13|507
1643735570000|2022-02-01 17:12:50|4510.78|4510.38|4511.28|4510.88|4511.4|4511|4510.28|4509.88|463
1643735580000|2022-02-01 17:13:00|4511.78|4511.38|4512.03|4511.63|4512.28|4511.88|4511.28|4510.88|314
1643735590000|2022-02-01 17:13:10|4512.28|4511.88|4512.28|4511.88|4512.28|4511.88|4511.78|4511.38|186
1643735600000|2022-02-01 17:13:20|4512.53|4512.13|4512.03|4511.63|4512.78|4512.38|4511.78|4511.38|290
1643735610000|2022-02-01 17:13:30|4511.9|4511.5|4512.03|4511.63|4512.28|4511.88|4511.78|4511.38|83
1643735620000|2022-02-01 17:13:40|4512.28|4511.88|4512.4|4512|4512.78|4512.38|4512.03|4511.63|232
1643735630000|2022-02-01 17:13:50|4512.28|4511.88|4512.28|4511.88|4512.65|4512.25|4512.03|4511.63|125
1643735640000|2022-02-01 17:14:00|4512.4|4512|4512.03|4511.63|4512.4|4512|4511.78|4511.38|182
1643735650000|2022-02-01 17:14:10|4511.78|4511.38|4512.03|4511.63|4512.28|4511.88|4511.28|4510.88|194
1643735660000|2022-02-01 17:14:20|4512.28|4511.88|4512.28|4511.88|4512.53|4512.13|4511.78|4511.38|241
1643735670000|2022-02-01 17:14:30|4512.4|4512|4512.9|4512.5|4513.28|4512.88|4512.4|4512|242
1643735680000|2022-02-01 17:14:40|4512.78|4512.38|4513.28|4512.88|4513.28|4512.88|4512.78|4512.38|153
1643735690000|2022-02-01 17:14:50|4513.03|4512.63|4513.28|4512.88|4513.53|4513.13|4513.03|4512.63|137
1643735700000|2022-02-01 17:15:00|4513.53|4513.13|4515.03|4514.63|4515.03|4514.63|4513.28|4512.88|486
1643735710000|2022-02-01 17:15:10|4514.9|4514.5|4514.53|4514.13|4515.03|4514.63|4514.53|4514.13|272
1643735720000|2022-02-01 17:15:20|4515.03|4514.63|4514.53|4514.13|4515.03|4514.63|4514.28|4513.88|305
1643735730000|2022-02-01 17:15:30|4514.4|4514|4515.15|4514.75|4515.28|4514.88|4514.28|4513.88|178
1643735740000|2022-02-01 17:15:40|4515.28|4514.88|4516.28|4515.88|4516.28|4515.88|4515.03|4514.63|291
1643735750000|2022-02-01 17:15:50|4516.15|4515.75|4515.4|4515|4516.15|4515.75|4515.03|4514.63|271
1643735760000|2022-02-01 17:16:00|4515.28|4514.88|4515.65|4515.25|4516.53|4516.13|4515.28|4514.88|191
1643735770000|2022-02-01 17:16:10|4515.53|4515.13|4516.15|4515.75|4516.28|4515.88|4515.28|4514.88|202
1643735780000|2022-02-01 17:16:20|4515.9|4515.5|4515.53|4515.13|4516.03|4515.63|4515.28|4514.88|205
1643735790000|2022-02-01 17:16:30|4515.78|4515.38|4514.53|4514.13|4515.78|4515.38|4514.53|4514.13|152
1643735800000|2022-02-01 17:16:40|4514.78|4514.38|4514.65|4514.25|4514.78|4514.38|4514.03|4513.63|228
1643735810000|2022-02-01 17:16:50|4515.03|4514.63|4515.15|4514.75|4515.53|4515.13|4514.65|4514.25|125
1643735820000|2022-02-01 17:17:00|4515.03|4514.63|4515.28|4514.88|4515.53|4515.13|4515.03|4514.63|119
1643735830000|2022-02-01 17:17:10|4515.4|4515|4514.15|4513.75|4515.53|4515.13|4514.03|4513.63|248
1643735840000|2022-02-01 17:17:20|4514.28|4513.88|4514.28|4513.88|4514.53|4514.13|4514.03|4513.63|141
1643735850000|2022-02-01 17:17:30|4514.15|4513.75|4514.03|4513.63|4514.28|4513.88|4513.78|4513.38|183
1643735860000|2022-02-01 17:17:40|4514.15|4513.75|4514.53|4514.13|4514.78|4514.38|4513.78|4513.38|187
1643735870000|2022-02-01 17:17:50|4514.4|4514|4515.53|4515.13|4515.65|4515.25|4514.28|4513.88|483
1643735880000|2022-02-01 17:18:00|4515.28|4514.88|4516.03|4515.63|4516.4|4516|4515.28|4514.88|315
1643735890000|2022-02-01 17:18:10|4516.15|4515.75|4516.53|4516.13|4516.78|4516.38|4516.03|4515.63|117
1643735900000|2022-02-01 17:18:20|4516.65|4516.25|4516.15|4515.75|4516.65|4516.25|4515.78|4515.38|161
1643735910000|2022-02-01 17:18:30|4516.28|4515.88|4517.28|4516.88|4517.28|4516.88|4516.03|4515.63|188
1643735920000|2022-02-01 17:18:40|4517.03|4516.63|4517.53|4517.13|4517.78|4517.38|4517.03|4516.63|649
1643735930000|2022-02-01 17:18:50|4517.4|4517|4517.53|4517.13|4517.78|4517.38|4517.28|4516.88|222
1643735940000|2022-02-01 17:19:00|4517.78|4517.38|4517.78|4517.38|4517.78|4517.38|4517.65|4517.25|219
1643735950000|2022-02-01 17:19:10|4517.53|4517.13|4517.28|4516.88|4517.53|4517.13|4516.78|4516.38|258
1643735960000|2022-02-01 17:19:20|4517.53|4517.13|4516.78|4516.38|4517.53|4517.13|4516.53|4516.13|189
1643735970000|2022-02-01 17:19:30|4517.03|4516.63|4517.53|4517.13|4517.53|4517.13|4516.78|4516.38|161
1643735980000|2022-02-01 17:19:40|4518.03|4517.63|4517.28|4516.88|4518.03|4517.63|4517.03|4516.63|447
1643735990000|2022-02-01 17:19:50|4517.4|4517|4517.03|4516.63|4517.53|4517.13|4516.78|4516.38|120
1643736000000|2022-02-01 17:20:00|4517.15|4516.75|4517.53|4517.13|4517.78|4517.38|4517.03|4516.63|113
1643736010000|2022-02-01 17:20:10|4517.78|4517.38|4517.28|4516.88|4517.78|4517.38|4516.78|4516.38|343
1643736020000|2022-02-01 17:20:20|4517.03|4516.63|4516.28|4515.88|4517.03|4516.63|4516.28|4515.88|252
1643736030000|2022-02-01 17:20:30|4516.53|4516.13|4516.53|4516.13|4516.78|4516.38|4516.28|4515.88|95
1643736040000|2022-02-01 17:20:40|4516.4|4516|4516.78|4516.38|4516.9|4516.5|4516.28|4515.88|287
1643736050000|2022-02-01 17:20:50|4516.9|4516.5|4517.53|4517.13|4518.03|4517.63|4516.78|4516.38|207
1643736060000|2022-02-01 17:21:00|4517.78|4517.38|4518.28|4517.88|4518.53|4518.13|4517.65|4517.25|476
1643736070000|2022-02-01 17:21:10|4518.53|4518.13|4518.28|4517.88|4518.78|4518.38|4518.03|4517.63|322
1643736080000|2022-02-01 17:21:20|4518.53|4518.13|4518.53|4518.13|4518.78|4518.38|4518.4|4518|146
1643736090000|2022-02-01 17:21:30|4518.28|4517.88|4517.53|4517.13|4518.28|4517.88|4517.53|4517.13|202
1643736100000|2022-02-01 17:21:40|4517.65|4517.25|4518.03|4517.63|4518.53|4518.13|4517.53|4517.13|136
1643736110000|2022-02-01 17:21:50|4518.15|4517.75|4517.78|4517.38|4518.15|4517.75|4517.53|4517.13|104
1643736120000|2022-02-01 17:22:00|4517.53|4517.13|4517.28|4516.88|4517.78|4517.38|4517.03|4516.63|181
1643736130000|2022-02-01 17:22:10|4517.03|4516.63|4516.03|4515.63|4517.03|4516.63|4515.28|4514.88|440
1643736140000|2022-02-01 17:22:20|4516.28|4515.88|4516.28|4515.88|4516.53|4516.13|4515.78|4515.38|127
1643736150000|2022-02-01 17:22:30|4516.15|4515.75|4515.9|4515.5|4516.4|4516|4515.78|4515.38|101
1643736160000|2022-02-01 17:22:40|4515.78|4515.38|4515.4|4515|4516.03|4515.63|4515.28|4514.88|173
1643736170000|2022-02-01 17:22:50|4515.28|4514.88|4514.9|4514.5|4515.53|4515.13|4514.78|4514.38|225
1643736180000|2022-02-01 17:23:00|4515.03|4514.63|4512.78|4512.38|4515.53|4515.13|4512.78|4512.38|505
1643736190000|2022-02-01 17:23:10|4513.03|4512.63|4513.28|4512.88|4513.53|4513.13|4513.03|4512.63|296
1643736200000|2022-02-01 17:23:20|4513.03|4512.63|4514.03|4513.63|4514.03|4513.63|4513.03|4512.63|290
1643736210000|2022-02-01 17:23:30|4514.15|4513.75|4514.78|4514.38|4515.03|4514.63|4513.78|4513.38|185
1643736220000|2022-02-01 17:23:40|4515.03|4514.63|4515.78|4515.38|4515.78|4515.38|4514.78|4514.38|194
1643736230000|2022-02-01 17:23:50|4515.53|4515.13|4516.28|4515.88|4516.9|4516.5|4515.53|4515.13|326
1643736240000|2022-02-01 17:24:00|4516.03|4515.63|4516.4|4516|4517.03|4516.63|4516.03|4515.63|235
1643736250000|2022-02-01 17:24:10|4516.53|4516.13|4516.15|4515.75|4516.53|4516.13|4515.9|4515.5|215
1643736260000|2022-02-01 17:24:20|4516.03|4515.63|4516.03|4515.63|4516.15|4515.75|4515.53|4515.13|324
1643736270000|2022-02-01 17:24:30|4516.28|4515.88|4517.53|4517.13|4517.53|4517.13|4516.28|4515.88|226
1643736280000|2022-02-01 17:24:40|4517.78|4517.38|4517.4|4517|4517.78|4517.38|4517.03|4516.63|213
1643736290000|2022-02-01 17:24:50|4517.28|4516.88|4517.03|4516.63|4517.53|4517.13|4517.03|4516.63|85
1643736300000|2022-02-01 17:25:00|4516.78|4516.38|4517.28|4516.88|4517.28|4516.88|4516.03|4515.63|296
1643736310000|2022-02-01 17:25:10|4517.78|4517.38|4516.65|4516.25|4517.78|4517.38|4516.53|4516.13|154
1643736320000|2022-02-01 17:25:20|4516.53|4516.13|4514.78|4514.38|4516.53|4516.13|4514.78|4514.38|311
1643736330000|2022-02-01 17:25:30|4515.03|4514.63|4515.03|4514.63|4515.53|4515.13|4514.78|4514.38|199
1643736340000|2022-02-01 17:25:40|4515.28|4514.88|4514.53|4514.13|4515.28|4514.88|4514.53|4514.13|132
1643736350000|2022-02-01 17:25:50|4514.65|4514.25|4514.78|4514.38|4514.78|4514.38|4513.78|4513.38|173
1643736360000|2022-02-01 17:26:00|4514.53|4514.13|4515.03|4514.63|4515.28|4514.88|4514.53|4514.13|129
1643736370000|2022-02-01 17:26:10|4514.78|4514.38|4514.53|4514.13|4515.03|4514.63|4514.03|4513.63|167
1643736380000|2022-02-01 17:26:20|4514.4|4514|4512.53|4512.13|4514.4|4514|4512.53|4512.13|239
1643736390000|2022-02-01 17:26:30|4512.28|4511.88|4512.03|4511.63|4512.28|4511.88|4511.53|4511.13|450
1643736400000|2022-02-01 17:26:40|4512.65|4512.25|4513.28|4512.88|4513.53|4513.13|4512.28|4511.88|371
1643736410000|2022-02-01 17:26:50|4513.03|4512.63|4512.28|4511.88|4513.28|4512.88|4512.15|4511.75|194
1643736420000|2022-02-01 17:27:00|4512.03|4511.63|4509.78|4509.38|4512.28|4511.88|4509.78|4509.38|497
1643736430000|2022-02-01 17:27:10|4510.03|4509.63|4511.78|4511.38|4511.78|4511.38|4510.03|4509.63|372
1643736440000|2022-02-01 17:27:20|4511.65|4511.25|4511.9|4511.5|4512.03|4511.63|4511.28|4510.88|226
1643736450000|2022-02-01 17:27:30|4511.78|4511.38|4512.53|4512.13|4512.53|4512.13|4511.53|4511.13|289
1643736460000|2022-02-01 17:27:40|4512.4|4512|4513.03|4512.63|4513.4|4513|4512.28|4511.88|245
1643736470000|2022-02-01 17:27:50|4513.28|4512.88|4513.03|4512.63|4513.53|4513.13|4513.03|4512.63|93
1643736480000|2022-02-01 17:28:00|4513.28|4512.88|4513.53|4513.13|4513.53|4513.13|4512.53|4512.13|148
1643736490000|2022-02-01 17:28:10|4513.4|4513|4513.03|4512.63|4513.65|4513.25|4512.78|4512.38|280
1643736500000|2022-02-01 17:28:20|4513.28|4512.88|4513.03|4512.63|4513.53|4513.13|4512.78|4512.38|261
1643736510000|2022-02-01 17:28:30|4512.78|4512.38|4512.78|4512.38|4513.28|4512.88|4512.78|4512.38|138
1643736520000|2022-02-01 17:28:40|4513.03|4512.63|4512.9|4512.5|4513.28|4512.88|4512.78|4512.38|225
1643736530000|2022-02-01 17:28:50|4512.78|4512.38|4513.28|4512.88|4513.28|4512.88|4512.78|4512.38|92
1643736540000|2022-02-01 17:29:00|4513.03|4512.63|4512.9|4512.5|4513.03|4512.63|4512.28|4511.88|228
1643736550000|2022-02-01 17:29:10|4513.28|4512.88|4513.78|4513.38|4514.28|4513.88|4513.03|4512.63|202
1643736560000|2022-02-01 17:29:20|4513.9|4513.5|4515.03|4514.63|4515.28|4514.88|4513.53|4513.13|251
1643736570000|2022-02-01 17:29:30|4515.15|4514.75|4514.53|4514.13|4515.15|4514.75|4514.53|4514.13|214
1643736580000|2022-02-01 17:29:40|4514.4|4514|4515.03|4514.63|4515.03|4514.63|4514.28|4513.88|168
1643736590000|2022-02-01 17:29:50|4515.28|4514.88|4514.9|4514.5|4515.53|4515.13|4514.9|4514.5|238
1643736600000|2022-02-01 17:30:00|4514.78|4514.38|4515.28|4514.88|4515.78|4515.38|4514.78|4514.38|339
1643736610000|2022-02-01 17:30:10|4515.03|4514.63|4513.28|4512.88|4515.03|4514.63|4512.78|4512.38|579
1643736620000|2022-02-01 17:30:20|4513.4|4513|4514.03|4513.63|4514.03|4513.63|4513.03|4512.63|253
1643736630000|2022-02-01 17:30:30|4514.28|4513.88|4514.03|4513.63|4514.28|4513.88|4513.53|4513.13|136
1643736640000|2022-02-01 17:30:40|4514.28|4513.88|4514.03|4513.63|4514.53|4514.13|4514.03|4513.63|123
1643736650000|2022-02-01 17:30:50|4513.78|4513.38|4513.53|4513.13|4514.03|4513.63|4513.28|4512.88|112
1643736660000|2022-02-01 17:31:00|4513.03|4512.63|4511.53|4511.13|4513.03|4512.63|4511.53|4511.13|333
1643736670000|2022-02-01 17:31:10|4511.78|4511.38|4511.78|4511.38|4512.03|4511.63|4510.53|4510.13|485
1643736680000|2022-02-01 17:31:20|4512.03|4511.63|4511.9|4511.5|4512.28|4511.88|4511.78|4511.38|231
1643736690000|2022-02-01 17:31:30|4512.03|4511.63|4512.28|4511.88|4512.53|4512.13|4511.4|4511|151
1643736700000|2022-02-01 17:31:40|4512.4|4512|4513.53|4513.13|4513.78|4513.38|4512.28|4511.88|309
1643736710000|2022-02-01 17:31:50|4513.4|4513|4513.03|4512.63|4513.53|4513.13|4512.53|4512.13|160
1643736720000|2022-02-01 17:32:00|4513.53|4513.13|4513.03|4512.63|4513.53|4513.13|4513.03|4512.63|135
1643736730000|2022-02-01 17:32:10|4512.9|4512.5|4511.28|4510.88|4512.9|4512.5|4511.28|4510.88|262
1643736740000|2022-02-01 17:32:20|4511.03|4510.63|4512.53|4512.13|4512.53|4512.13|4511.03|4510.63|241
1643736750000|2022-02-01 17:32:30|4512.78|4512.38|4512.03|4511.63|4512.78|4512.38|4511.78|4511.38|143
1643736760000|2022-02-01 17:32:40|4511.78|4511.38|4510.53|4510.13|4511.78|4511.38|4510.28|4509.88|269
1643736770000|2022-02-01 17:32:50|4510.28|4509.88|4510.28|4509.88|4510.9|4510.5|4509.4|4509|932
1643736780000|2022-02-01 17:33:00|4510.53|4510.13|4505.53|4505.13|4510.53|4510.13|4505.4|4505|1328
1643736790000|2022-02-01 17:33:10|4505.78|4505.38|4507.28|4506.88|4507.53|4507.13|4505.53|4505.13|594
1643736800000|2022-02-01 17:33:20|4507.53|4507.13|4506.53|4506.13|4507.78|4507.38|4506.28|4505.88|330
1643736810000|2022-02-01 17:33:30|4506.28|4505.88|4506.4|4506|4506.53|4506.13|4505.28|4504.88|887
1643736820000|2022-02-01 17:33:40|4506.28|4505.88|4504.78|4504.38|4507.03|4506.63|4504.28|4503.88|1029
1643736830000|2022-02-01 17:33:50|4505.03|4504.63|4504.78|4504.38|4505.03|4504.63|4504.28|4503.88|673
1643736840000|2022-02-01 17:34:00|4505.03|4504.63|4504.28|4503.88|4505.15|4504.75|4504.28|4503.88|436
1643736850000|2022-02-01 17:34:10|4504.53|4504.13|4504.78|4504.38|4504.78|4504.38|4504.15|4503.75|465
1643736860000|2022-02-01 17:34:20|4505.03|4504.63|4505.53|4505.13|4505.78|4505.38|4504.78|4504.38|563
1643736870000|2022-02-01 17:34:30|4505.4|4505|4505.03|4504.63|4505.53|4505.13|4504.78|4504.38|368
1643736880000|2022-02-01 17:34:40|4505.28|4504.88|4505.03|4504.63|4505.65|4505.25|4504.78|4504.38|312
1643736890000|2022-02-01 17:34:50|4505.15|4504.75|4505.53|4505.13|4505.78|4505.38|4505.03|4504.63|358
1643736900000|2022-02-01 17:35:00|4505.78|4505.38|4506.53|4506.13|4506.53|4506.13|4505.53|4505.13|824
1643736910000|2022-02-01 17:35:10|4506.28|4505.88|4506.15|4505.75|4506.65|4506.25|4505.78|4505.38|323
1643736920000|2022-02-01 17:35:20|4506.03|4505.63|4507.03|4506.63|4507.03|4506.63|4505.9|4505.5|615
1643736930000|2022-02-01 17:35:30|4507.28|4506.88|4507.03|4506.63|4507.28|4506.88|4506.28|4505.88|326
1643736940000|2022-02-01 17:35:40|4506.78|4506.38|4507.15|4506.75|4508.28|4507.88|4506.78|4506.38|531
1643736950000|2022-02-01 17:35:50|4507.03|4506.63|4507.28|4506.88|4507.78|4507.38|4506.53|4506.13|630
1643736960000|2022-02-01 17:36:00|4507.53|4507.13|4507.03|4506.63|4507.78|4507.38|4506.53|4506.13|363
1643736970000|2022-02-01 17:36:10|4507.15|4506.75|4507.53|4507.13|4508.03|4507.63|4507.03|4506.63|248
1643736980000|2022-02-01 17:36:20|4507.4|4507|4507.15|4506.75|4507.4|4507|4506.78|4506.38|133
1643736990000|2022-02-01 17:36:30|4507.03|4506.63|4506.78|4506.38|4507.28|4506.88|4506.78|4506.38|190
1643737000000|2022-02-01 17:36:40|4506.9|4506.5|4507.03|4506.63|4507.28|4506.88|4506.78|4506.38|167
1643737010000|2022-02-01 17:36:50|4507.15|4506.75|4507.53|4507.13|4507.78|4507.38|4507.03|4506.63|436
1643737020000|2022-02-01 17:37:00|4507.65|4507.25|4509.03|4508.63|4510.03|4509.63|4507.65|4507.25|688
1643737030000|2022-02-01 17:37:10|4508.78|4508.38|4508.53|4508.13|4508.9|4508.5|4507.78|4507.38|272
1643737040000|2022-02-01 17:37:20|4508.4|4508|4510.03|4509.63|4510.28|4509.88|4508.4|4508|352
1643737050000|2022-02-01 17:37:30|4509.78|4509.38|4509.78|4509.38|4510.28|4509.88|4509.53|4509.13|299
1643737060000|2022-02-01 17:37:40|4509.53|4509.13|4510.53|4510.13|4511.28|4510.88|4509.53|4509.13|579
1643737070000|2022-02-01 17:37:50|4510.78|4510.38|4510.28|4509.88|4510.78|4510.38|4510.28|4509.88|248
1643737080000|2022-02-01 17:38:00|4510.4|4510|4510.78|4510.38|4511.53|4511.13|4510.28|4509.88|639
1643737090000|2022-02-01 17:38:10|4510.53|4510.13|4511.03|4510.63|4511.53|4511.13|4510.53|4510.13|272
1643737100000|2022-02-01 17:38:20|4511.28|4510.88|4510.28|4509.88|4511.53|4511.13|4510.03|4509.63|722
1643737110000|2022-02-01 17:38:30|4510.53|4510.13|4511.4|4511|4511.78|4511.38|4509.53|4509.13|1035
1643737120000|2022-02-01 17:38:40|4511.03|4510.63|4511.03|4510.63|4511.53|4511.13|4510.78|4510.38|266
1643737130000|2022-02-01 17:38:50|4510.9|4510.5|4510.78|4510.38|4511.28|4510.88|4510.78|4510.38|268
1643737140000|2022-02-01 17:39:00|4511.03|4510.63|4511.28|4510.88|4511.4|4511|4510.78|4510.38|249
1643737150000|2022-02-01 17:39:10|4511.03|4510.63|4510.53|4510.13|4512.03|4511.63|4510.53|4510.13|246
1643737160000|2022-02-01 17:39:20|4510.65|4510.25|4510.28|4509.88|4510.78|4510.38|4509.9|4509.5|287
1643737170000|2022-02-01 17:39:30|4510.4|4510|4508.78|4508.38|4510.53|4510.13|4508.53|4508.13|312
1643737180000|2022-02-01 17:39:40|4509.15|4508.75|4509.4|4509|4509.9|4509.5|4509.15|4508.75|197
1643737190000|2022-02-01 17:39:50|4509.28|4508.88|4509.53|4509.13|4509.53|4509.13|4509.03|4508.63|126
1643737200000|2022-02-01 17:40:00|4509.28|4508.88|4509.9|4509.5|4510.53|4510.13|4509.03|4508.63|334
1643737210000|2022-02-01 17:40:10|4510.03|4509.63|4510.78|4510.38|4511.03|4510.63|4509.78|4509.38|201
1643737220000|2022-02-01 17:40:20|4510.9|4510.5|4510.78|4510.38|4511.15|4510.75|4510.28|4509.88|90
1643737230000|2022-02-01 17:40:30|4511.03|4510.63|4511.28|4510.88|4511.28|4510.88|4510.53|4510.13|119
1643737240000|2022-02-01 17:40:40|4511.03|4510.63|4511.53|4511.13|4511.78|4511.38|4510.78|4510.38|102
1643737250000|2022-02-01 17:40:50|4511.4|4511|4511.53|4511.13|4511.78|4511.38|4511.28|4510.88|137
1643737260000|2022-02-01 17:41:00|4511.78|4511.38|4513.78|4513.38|4513.78|4513.38|4511.78|4511.38|468
1643737270000|2022-02-01 17:41:10|4513.53|4513.13|4511.78|4511.38|4513.53|4513.13|4511.28|4510.88|387
1643737280000|2022-02-01 17:41:20|4512.03|4511.63|4512.03|4511.63|4512.28|4511.88|4511.53|4511.13|148
1643737290000|2022-02-01 17:41:30|4512.15|4511.75|4512.53|4512.13|4513.15|4512.75|4511.78|4511.38|132
1643737300000|2022-02-01 17:41:40|4512.03|4511.63|4511.78|4511.38|4512.03|4511.63|4511.53|4511.13|281
1643737310000|2022-02-01 17:41:50|4512.03|4511.63|4511.03|4510.63|4512.03|4511.63|4510.78|4510.38|177
1643737320000|2022-02-01 17:42:00|4510.78|4510.38|4511.4|4511|4512.03|4511.63|4510.78|4510.38|178
1643737330000|2022-02-01 17:42:10|4511.28|4510.88|4510.9|4510.5|4511.28|4510.88|4510.78|4510.38|177
1643737340000|2022-02-01 17:42:20|4511.03|4510.63|4510.03|4509.63|4511.03|4510.63|4509.78|4509.38|248
1643737350000|2022-02-01 17:42:30|4510.15|4509.75|4510.03|4509.63|4510.53|4510.13|4509.78|4509.38|132
1643737360000|2022-02-01 17:42:40|4509.78|4509.38|4509.28|4508.88|4510.03|4509.63|4509.28|4508.88|263
1643737370000|2022-02-01 17:42:50|4509.53|4509.13|4509.53|4509.13|4509.78|4509.38|4509.03|4508.63|98
1643737380000|2022-02-01 17:43:00|4509.4|4509|4507.9|4507.5|4509.78|4509.38|4507.78|4507.38|517
1643737390000|2022-02-01 17:43:10|4508.03|4507.63|4508.78|4508.38|4509.28|4508.88|4507.78|4507.38|372
1643737400000|2022-02-01 17:43:20|4508.65|4508.25|4510.28|4509.88|4510.28|4509.88|4508.53|4508.13|222
1643737410000|2022-02-01 17:43:30|4510.65|4510.25|4510.65|4510.25|4510.78|4510.38|4510.03|4509.63|256
1643737420000|2022-02-01 17:43:40|4510.53|4510.13|4511.03|4510.63|4511.03|4510.63|4510.28|4509.88|116
1643737430000|2022-02-01 17:43:50|4511.28|4510.88|4511.03|4510.63|4511.53|4511.13|4510.4|4510|183
1643737440000|2022-02-01 17:44:00|4510.9|4510.5|4511.03|4510.63|4511.4|4511|4510.53|4510.13|214
1643737450000|2022-02-01 17:44:10|4511.15|4510.75|4510.9|4510.5|4511.28|4510.88|4510.78|4510.38|166
1643737460000|2022-02-01 17:44:20|4511.03|4510.63|4509.78|4509.38|4511.03|4510.63|4509.78|4509.38|185
1643737470000|2022-02-01 17:44:30|4509.28|4508.88|4510.03|4509.63|4510.28|4509.88|4509.28|4508.88|220
1643737480000|2022-02-01 17:44:40|4509.78|4509.38|4509.4|4509|4509.9|4509.5|4509.03|4508.63|177
1643737490000|2022-02-01 17:44:50|4509.53|4509.13|4509.78|4509.38|4510.28|4509.88|4509.53|4509.13|138
1643737500000|2022-02-01 17:45:00|4510.03|4509.63|4510.4|4510|4511.28|4510.88|4509.78|4509.38|331
1643737510000|2022-02-01 17:45:10|4510.53|4510.13|4510.78|4510.38|4510.9|4510.5|4510.28|4509.88|49
1643737520000|2022-02-01 17:45:20|4510.53|4510.13|4510.78|4510.38|4511.03|4510.63|4510.28|4509.88|117
1643737530000|2022-02-01 17:45:30|4511.03|4510.63|4511.03|4510.63|4511.53|4511.13|4510.78|4510.38|173
1643737540000|2022-02-01 17:45:40|4511.28|4510.88|4511.03|4510.63|4511.53|4511.13|4510.78|4510.38|126
1643737550000|2022-02-01 17:45:50|4511.28|4510.88|4510.78|4510.38|4511.28|4510.88|4510.53|4510.13|90
1643737560000|2022-02-01 17:46:00|4510.28|4509.88|4508.78|4508.38|4510.78|4510.38|4508.78|4508.38|227
1643737570000|2022-02-01 17:46:10|4508.9|4508.5|4509.53|4509.13|4509.65|4509.25|4508.78|4508.38|178
1643737580000|2022-02-01 17:46:20|4509.4|4509|4509.28|4508.88|4509.65|4509.25|4508.53|4508.13|229
1643737590000|2022-02-01 17:46:30|4509.4|4509|4507.78|4507.38|4509.53|4509.13|4507.78|4507.38|233
1643737600000|2022-02-01 17:46:40|4507.53|4507.13|4507.03|4506.63|4508.03|4507.63|4507.03|4506.63|492
1643737610000|2022-02-01 17:46:50|4507.15|4506.75|4508.15|4507.75|4508.53|4508.13|4507.03|4506.63|416
1643737620000|2022-02-01 17:47:00|4508.28|4507.88|4508.4|4508|4508.78|4508.38|4508.28|4507.88|97
1643737630000|2022-02-01 17:47:10|4508.53|4508.13|4506.78|4506.38|4508.53|4508.13|4506.78|4506.38|348
1643737640000|2022-02-01 17:47:20|4506.9|4506.5|4507.78|4507.38|4507.9|4507.5|4506.53|4506.13|187
1643737650000|2022-02-01 17:47:30|4507.9|4507.5|4508.03|4507.63|4508.53|4508.13|4507.78|4507.38|217
1643737660000|2022-02-01 17:47:40|4507.78|4507.38|4508.28|4507.88|4508.53|4508.13|4507.78|4507.38|129
1643737670000|2022-02-01 17:47:50|4508.03|4507.63|4508.53|4508.13|4509.03|4508.63|4508.03|4507.63|153
1643737680000|2022-02-01 17:48:00|4508.4|4508|4508.9|4508.5|4509.28|4508.88|4508.28|4507.88|194
1643737690000|2022-02-01 17:48:10|4509.03|4508.63|4508.03|4507.63|4509.03|4508.63|4508.03|4507.63|120
1643737700000|2022-02-01 17:48:20|4507.28|4506.88|4506.15|4505.75|4507.65|4507.25|4505.53|4505.13|709
1643737710000|2022-02-01 17:48:30|4506.28|4505.88|4507.9|4507.5|4508.28|4507.88|4506.28|4505.88|286
1643737720000|2022-02-01 17:48:40|4507.78|4507.38|4507.28|4506.88|4507.78|4507.38|4507.15|4506.75|131
1643737730000|2022-02-01 17:48:50|4507.15|4506.75|4507.53|4507.13|4507.78|4507.38|4507.03|4506.63|121
1643737740000|2022-02-01 17:49:00|4507.4|4507|4506.78|4506.38|4507.53|4507.13|4506.53|4506.13|134
1643737750000|2022-02-01 17:49:10|4506.65|4506.25|4508.28|4507.88|4508.4|4508|4506.65|4506.25|364
1643737760000|2022-02-01 17:49:20|4508.4|4508|4508.15|4507.75|4508.53|4508.13|4507.65|4507.25|274
1643737770000|2022-02-01 17:49:30|4508.28|4507.88|4508.53|4508.13|4508.78|4508.38|4507.9|4507.5|187
1643737780000|2022-02-01 17:49:40|4508.4|4508|4508.28|4507.88|4508.53|4508.13|4508.03|4507.63|128
1643737790000|2022-02-01 17:49:50|4508.4|4508|4508.4|4508|4508.53|4508.13|4507.78|4507.38|161
1643737800000|2022-02-01 17:50:00|4508.28|4507.88|4508.53|4508.13|4508.65|4508.25|4507.65|4507.25|195
1643737810000|2022-02-01 17:50:10|4508.15|4507.75|4509.03|4508.63|4509.28|4508.88|4508.03|4507.63|222
1643737820000|2022-02-01 17:50:20|4508.9|4508.5|4509.78|4509.38|4510.15|4509.75|4508.78|4508.38|283
1643737830000|2022-02-01 17:50:30|4509.9|4509.5|4509.78|4509.38|4510.03|4509.63|4509.4|4509|162
1643737840000|2022-02-01 17:50:40|4509.53|4509.13|4510.53|4510.13|4510.53|4510.13|4509.53|4509.13|146
1643737850000|2022-02-01 17:50:50|4510.4|4510|4510.53|4510.13|4510.9|4510.5|4510.4|4510|162
1643737860000|2022-02-01 17:51:00|4510.65|4510.25|4510.53|4510.13|4511.03|4510.63|4509.9|4509.5|262
1643737870000|2022-02-01 17:51:10|4510.28|4509.88|4510.53|4510.13|4510.65|4510.25|4510.03|4509.63|177
1643737880000|2022-02-01 17:51:20|4510.28|4509.88|4509.53|4509.13|4510.65|4510.25|4509.53|4509.13|168
1643737890000|2022-02-01 17:51:30|4509.78|4509.38|4510.03|4509.63|4510.28|4509.88|4509.28|4508.88|200
1643737900000|2022-02-01 17:51:40|4509.78|4509.38|4510.9|4510.5|4511.03|4510.63|4509.78|4509.38|143
1643737910000|2022-02-01 17:51:50|4511.03|4510.63|4510.78|4510.38|4511.53|4511.13|4510.78|4510.38|194
1643737920000|2022-02-01 17:52:00|4510.53|4510.13|4510.53|4510.13|4510.78|4510.38|4509.53|4509.13|241
1643737930000|2022-02-01 17:52:10|4510.4|4510|4510.28|4509.88|4510.4|4510|4510.03|4509.63|103
1643737940000|2022-02-01 17:52:20|4510.4|4510|4510.53|4510.13|4511.03|4510.63|4510.28|4509.88|244
1643737950000|2022-02-01 17:52:30|4510.28|4509.88|4509.78|4509.38|4510.53|4510.13|4509.78|4509.38|140
1643737960000|2022-02-01 17:52:40|4510.03|4509.63|4510.28|4509.88|4510.53|4510.13|4509.53|4509.13|143
1643737970000|2022-02-01 17:52:50|4510.03|4509.63|4509.9|4509.5|4510.53|4510.13|4509.78|4509.38|116
1643737980000|2022-02-01 17:53:00|4509.78|4509.38|4509.03|4508.63|4510.03|4509.63|4508.28|4507.88|315
1643737990000|2022-02-01 17:53:10|4508.9|4508.5|4508.28|4507.88|4509.03|4508.63|4508.03|4507.63|150
1643738000000|2022-02-01 17:53:20|4508.53|4508.13|4508.28|4507.88|4508.65|4508.25|4507.78|4507.38|171
1643738010000|2022-02-01 17:53:30|4508.53|4508.13|4509.03|4508.63|4509.03|4508.63|4508.28|4507.88|151
1643738020000|2022-02-01 17:53:40|4508.9|4508.5|4509.03|4508.63|4509.15|4508.75|4508.78|4508.38|62
1643738030000|2022-02-01 17:53:50|4509.28|4508.88|4508.65|4508.25|4509.28|4508.88|4508.53|4508.13|146
1643738040000|2022-02-01 17:54:00|4508.53|4508.13|4509.78|4509.38|4510.03|4509.63|4508.53|4508.13|175
1643738050000|2022-02-01 17:54:10|4509.65|4509.25|4510.28|4509.88|4510.65|4510.25|4509.53|4509.13|206
1643738060000|2022-02-01 17:54:20|4510.15|4509.75|4509.78|4509.38|4510.28|4509.88|4509.53|4509.13|96
1643738070000|2022-02-01 17:54:30|4509.9|4509.5|4509.28|4508.88|4510.03|4509.63|4509.15|4508.75|146
1643738080000|2022-02-01 17:54:40|4509.53|4509.13|4510.28|4509.88|4510.28|4509.88|4509.4|4509|64
1643738090000|2022-02-01 17:54:50|4510.03|4509.63|4510.78|4510.38|4511.03|4510.63|4510.03|4509.63|193
1643738100000|2022-02-01 17:55:00|4510.9|4510.5|4511.53|4511.13|4511.78|4511.38|4510.9|4510.5|429
1643738110000|2022-02-01 17:55:10|4511.28|4510.88|4512.03|4511.63|4512.03|4511.63|4510.9|4510.5|219
1643738120000|2022-02-01 17:55:20|4511.78|4511.38|4511.78|4511.38|4512.03|4511.63|4511.28|4510.88|388
1643738130000|2022-02-01 17:55:30|4511.9|4511.5|4512.78|4512.38|4514.53|4514.13|4511.78|4511.38|854
1643738140000|2022-02-01 17:55:40|4512.9|4512.5|4513.78|4513.38|4513.78|4513.38|4512.78|4512.38|240
1643738150000|2022-02-01 17:55:50|4513.4|4513|4513.53|4513.13|4514.03|4513.63|4513.28|4512.88|245
1643738160000|2022-02-01 17:56:00|4513.65|4513.25|4514.65|4514.25|4514.65|4514.25|4513.53|4513.13|391
1643738170000|2022-02-01 17:56:10|4514.78|4514.38|4516.28|4515.88|4516.28|4515.88|4514.4|4514|795
1643738180000|2022-02-01 17:56:20|4516.15|4515.75|4516.03|4515.63|4516.28|4515.88|4515.53|4515.13|397
1643738190000|2022-02-01 17:56:30|4515.78|4515.38|4516.53|4516.13|4516.53|4516.13|4515.78|4515.38|262
1643738200000|2022-02-01 17:56:40|4516.4|4516|4516.53|4516.13|4516.53|4516.13|4516.03|4515.63|373
1643738210000|2022-02-01 17:56:50|4516.4|4516|4516.53|4516.13|4516.53|4516.13|4516.28|4515.88|313
1643738220000|2022-02-01 17:57:00|4516.28|4515.88|4516.53|4516.13|4516.53|4516.13|4516.28|4515.88|260
1643738230000|2022-02-01 17:57:10|4516.4|4516|4516.4|4516|4516.53|4516.13|4516.28|4515.88|192
1643738240000|2022-02-01 17:57:20|4516.28|4515.88|4517.03|4516.63|4517.03|4516.63|4516.28|4515.88|219
1643738250000|2022-02-01 17:57:30|4516.9|4516.5|4516.53|4516.13|4516.9|4516.5|4516.53|4516.13|248
1643738260000|2022-02-01 17:57:40|4516.65|4516.25|4516.78|4516.38|4517.28|4516.88|4516.53|4516.13|212
1643738270000|2022-02-01 17:57:50|4517.03|4516.63|4516.65|4516.25|4517.03|4516.63|4516.53|4516.13|93
1643738280000|2022-02-01 17:58:00|4516.78|4516.38|4516.78|4516.38|4516.78|4516.38|4516.53|4516.13|115
1643738290000|2022-02-01 17:58:10|4516.9|4516.5|4516.9|4516.5|4517.28|4516.88|4516.78|4516.38|248
1643738300000|2022-02-01 17:58:20|4517.03|4516.63|4517.65|4517.25|4517.78|4517.38|4517.03|4516.63|325
1643738310000|2022-02-01 17:58:30|4517.53|4517.13|4518.03|4517.63|4518.03|4517.63|4517.4|4517|273
1643738320000|2022-02-01 17:58:40|4517.78|4517.38|4518.03|4517.63|4518.03|4517.63|4517.78|4517.38|425
1643738330000|2022-02-01 17:58:50|4517.78|4517.38|4517.78|4517.38|4518.03|4517.63|4517.28|4516.88|180
1643738340000|2022-02-01 17:59:00|4517.53|4517.13|4517.78|4517.38|4517.78|4517.38|4517.03|4516.63|315
1643738350000|2022-02-01 17:59:10|4517.53|4517.13|4518.28|4517.88|4518.53|4518.13|4517.4|4517|327
1643738360000|2022-02-01 17:59:20|4518.53|4518.13|4518.28|4517.88|4518.65|4518.25|4518.28|4517.88|238
1643738370000|2022-02-01 17:59:30|4518.53|4518.13|4518.28|4517.88|4518.53|4518.13|4518.28|4517.88|159
1643738380000|2022-02-01 17:59:40|4518.53|4518.13|4518.15|4517.75|4518.78|4518.38|4518.03|4517.63|307
1643738390000|2022-02-01 17:59:50|4518.28|4517.88|4518.53|4518.13|4518.53|4518.13|4518.28|4517.88|235
1643738400000|2022-02-01 18:00:00|4518.28|4517.88|4518.03|4517.63|4518.53|4518.13|4517.78|4517.38|350
1643738410000|2022-02-01 18:00:10|4517.9|4517.5|4517.78|4517.38|4518.03|4517.63|4517.28|4516.88|576
1643738420000|2022-02-01 18:00:20|4517.9|4517.5|4518.03|4517.63|4518.03|4517.63|4517.65|4517.25|174
1643738430000|2022-02-01 18:00:30|4517.78|4517.38|4517.78|4517.38|4518.03|4517.63|4517.28|4516.88|166
1643738440000|2022-02-01 18:00:40|4517.65|4517.25|4518.03|4517.63|4518.28|4517.88|4517.65|4517.25|181
1643738450000|2022-02-01 18:00:50|4518.28|4517.88|4518.03|4517.63|4518.28|4517.88|4518.03|4517.63|261
1643738460000|2022-02-01 18:01:00|4517.78|4517.38|4518.28|4517.88|4518.28|4517.88|4517.53|4517.13|201
1643738470000|2022-02-01 18:01:10|4518.03|4517.63|4517.78|4517.38|4518.03|4517.63|4517.28|4516.88|372
1643738480000|2022-02-01 18:01:20|4517.53|4517.13|4518.03|4517.63|4518.03|4517.63|4517.53|4517.13|220
1643738490000|2022-02-01 18:01:30|4518.28|4517.88|4518.28|4517.88|4518.78|4518.38|4518.28|4517.88|243
1643738500000|2022-02-01 18:01:40|4518.53|4518.13|4518.03|4517.63|4518.53|4518.13|4517.9|4517.5|121
1643738510000|2022-02-01 18:01:50|4518.15|4517.75|4518.53|4518.13|4518.53|4518.13|4518.03|4517.63|119
1643738520000|2022-02-01 18:02:00|4518.28|4517.88|4518.53|4518.13|4518.65|4518.25|4518.03|4517.63|236
1643738530000|2022-02-01 18:02:10|4518.65|4518.25|4518.28|4517.88|4518.65|4518.25|4518.03|4517.63|96
1643738540000|2022-02-01 18:02:20|4518.4|4518|4517.53|4517.13|4518.4|4518|4517.53|4517.13|210
1643738550000|2022-02-01 18:02:30|4517.78|4517.38|4517.53|4517.13|4517.78|4517.38|4517.28|4516.88|227
1643738560000|2022-02-01 18:02:40|4517.78|4517.38|4518.03|4517.63|4518.28|4517.88|4517.78|4517.38|118
1643738570000|2022-02-01 18:02:50|4518.28|4517.88|4514.28|4513.88|4518.28|4517.88|4513.03|4512.63|4964
1643738580000|2022-02-01 18:03:00|4514.03|4513.63|4513.28|4512.88|4514.15|4513.75|4513.28|4512.88|919
1643738590000|2022-02-01 18:03:10|4513.15|4512.75|4513.78|4513.38|4514.03|4513.63|4513.03|4512.63|676
1643738600000|2022-02-01 18:03:20|4513.53|4513.13|4513.03|4512.63|4513.78|4513.38|4512.9|4512.5|469
1643738610000|2022-02-01 18:03:30|4512.78|4512.38|4512.78|4512.38|4513.28|4512.88|4511.78|4511.38|609
1643738620000|2022-02-01 18:03:40|4513.03|4512.63|4512.78|4512.38|4513.03|4512.63|4512.78|4512.38|203
1643738630000|2022-02-01 18:03:50|4513.03|4512.63|4513.03|4512.63|4513.28|4512.88|4512.78|4512.38|227
1643738640000|2022-02-01 18:04:00|4513.28|4512.88|4514.03|4513.63|4514.28|4513.88|4513.15|4512.75|632
1643738650000|2022-02-01 18:04:10|4514.28|4513.88|4513.03|4512.63|4514.28|4513.88|4512.28|4511.88|424
1643738660000|2022-02-01 18:04:20|4513.28|4512.88|4512.78|4512.38|4513.53|4513.13|4512.78|4512.38|188
1643738670000|2022-02-01 18:04:30|4513.03|4512.63|4513.53|4513.13|4513.78|4513.38|4512.9|4512.5|206
1643738680000|2022-02-01 18:04:40|4513.65|4513.25|4513.03|4512.63|4513.78|4513.38|4512.78|4512.38|179
1643738690000|2022-02-01 18:04:50|4512.78|4512.38|4512.28|4511.88|4512.9|4512.5|4512.28|4511.88|159
1643738700000|2022-02-01 18:05:00|4512.78|4512.38|4512.28|4511.88|4512.78|4512.38|4511.78|4511.38|254
1643738710000|2022-02-01 18:05:10|4512.4|4512|4511.53|4511.13|4512.78|4512.38|4511.53|4511.13|223
1643738720000|2022-02-01 18:05:20|4511.28|4510.88|4511.03|4510.63|4511.4|4511|4510.78|4510.38|197
1643738730000|2022-02-01 18:05:30|4510.78|4510.38|4511.53|4511.13|4511.53|4511.13|4510.78|4510.38|243
1643738740000|2022-02-01 18:05:40|4511.28|4510.88|4512.28|4511.88|4512.53|4512.13|4511.28|4510.88|309
1643738750000|2022-02-01 18:05:50|4512.53|4512.13|4512.78|4512.38|4512.78|4512.38|4512.28|4511.88|206
1643738760000|2022-02-01 18:06:00|4512.65|4512.25|4512.78|4512.38|4513.28|4512.88|4512.65|4512.25|237
1643738770000|2022-02-01 18:06:10|4512.53|4512.13|4512.28|4511.88|4512.53|4512.13|4511.28|4510.88|331
1643738780000|2022-02-01 18:06:20|4512.03|4511.63|4512.53|4512.13|4512.53|4512.13|4512.03|4511.63|73
1643738790000|2022-02-01 18:06:30|4512.78|4512.38|4512.28|4511.88|4512.78|4512.38|4511.78|4511.38|96
1643738800000|2022-02-01 18:06:40|4512.53|4512.13|4512.78|4512.38|4513.15|4512.75|4512.4|4512|99
1643738810000|2022-02-01 18:06:50|4512.53|4512.13|4512.28|4511.88|4512.78|4512.38|4512.28|4511.88|89
1643738820000|2022-02-01 18:07:00|4512.53|4512.13|4512.78|4512.38|4512.9|4512.5|4512.53|4512.13|115
1643738830000|2022-02-01 18:07:10|4512.9|4512.5|4513.65|4513.25|4513.78|4513.38|4512.65|4512.25|183
1643738840000|2022-02-01 18:07:20|4513.78|4513.38|4513.03|4512.63|4513.78|4513.38|4512.65|4512.25|239
1643738850000|2022-02-01 18:07:30|4512.9|4512.5|4513.53|4513.13|4513.53|4513.13|4512.78|4512.38|128
1643738860000|2022-02-01 18:07:40|4513.4|4513|4513.28|4512.88|4513.78|4513.38|4513.28|4512.88|83
1643738870000|2022-02-01 18:07:50|4513.03|4512.63|4513.03|4512.63|4513.28|4512.88|4513.03|4512.63|79
1643738880000|2022-02-01 18:08:00|4512.53|4512.13|4512.78|4512.38|4512.78|4512.38|4512.28|4511.88|340
1643738890000|2022-02-01 18:08:10|4512.65|4512.25|4512.03|4511.63|4513.03|4512.63|4511.9|4511.5|193
1643738900000|2022-02-01 18:08:20|4511.78|4511.38|4511.53|4511.13|4512.03|4511.63|4511.28|4510.88|261
1643738910000|2022-02-01 18:08:30|4511.28|4510.88|4510.28|4509.88|4511.53|4511.13|4510.28|4509.88|471
1643738920000|2022-02-01 18:08:40|4510.53|4510.13|4510.4|4510|4510.78|4510.38|4510.03|4509.63|362
1643738930000|2022-02-01 18:08:50|4510.53|4510.13|4511.03|4510.63|4511.28|4510.88|4510.28|4509.88|277
1643738940000|2022-02-01 18:09:00|4511.28|4510.88|4510.03|4509.63|4511.28|4510.88|4509.53|4509.13|827
1643738950000|2022-02-01 18:09:10|4510.15|4509.75|4510.78|4510.38|4511.03|4510.63|4510.03|4509.63|263
1643738960000|2022-02-01 18:09:20|4510.9|4510.5|4510.53|4510.13|4511.03|4510.63|4510.4|4510|99
1643738970000|2022-02-01 18:09:30|4510.78|4510.38|4510.9|4510.5|4510.9|4510.5|4510.28|4509.88|158
1643738980000|2022-02-01 18:09:40|4511.03|4510.63|4511.15|4510.75|4511.28|4510.88|4510.78|4510.38|123
1643738990000|2022-02-01 18:09:50|4511.03|4510.63|4510.53|4510.13|4511.03|4510.63|4510.28|4509.88|103
1643739000000|2022-02-01 18:10:00|4510.78|4510.38|4510.65|4510.25|4511.15|4510.75|4510.53|4510.13|209
1643739010000|2022-02-01 18:10:10|4510.53|4510.13|4510.78|4510.38|4511.28|4510.88|4510.53|4510.13|96
1643739020000|2022-02-01 18:10:20|4511.03|4510.63|4511.78|4511.38|4511.78|4511.38|4510.78|4510.38|255
1643739030000|2022-02-01 18:10:30|4511.65|4511.25|4511.28|4510.88|4511.78|4511.38|4511.03|4510.63|196
1643739040000|2022-02-01 18:10:40|4511.03|4510.63|4511.28|4510.88|4511.53|4511.13|4511.03|4510.63|91
1643739050000|2022-02-01 18:10:50|4511.53|4511.13|4511.28|4510.88|4511.53|4511.13|4511.03|4510.63|87
1643739060000|2022-02-01 18:11:00|4511.53|4511.13|4512.28|4511.88|4512.53|4512.13|4511.53|4511.13|304
1643739070000|2022-02-01 18:11:10|4512.15|4511.75|4512.28|4511.88|4512.53|4512.13|4512.03|4511.63|218
1643739080000|2022-02-01 18:11:20|4512.03|4511.63|4512.4|4512|4512.65|4512.25|4512.03|4511.63|213
1643739090000|2022-02-01 18:11:30|4512.28|4511.88|4512.28|4511.88|4512.28|4511.88|4512.03|4511.63|107
1643739100000|2022-02-01 18:11:40|4512.03|4511.63|4512.53|4512.13|4512.53|4512.13|4512.03|4511.63|69
1643739110000|2022-02-01 18:11:50|4512.28|4511.88|4512.03|4511.63|4512.28|4511.88|4512.03|4511.63|66
1643739120000|2022-02-01 18:12:00|4512.15|4511.75|4512.53|4512.13|4513.03|4512.63|4512.03|4511.63|168
1643739130000|2022-02-01 18:12:10|4512.65|4512.25|4512.53|4512.13|4512.78|4512.38|4512.28|4511.88|112
1643739140000|2022-02-01 18:12:20|4512.65|4512.25|4511.9|4511.5|4512.78|4512.38|4511.78|4511.38|249
1643739150000|2022-02-01 18:12:30|4511.78|4511.38|4511.78|4511.38|4512.15|4511.75|4511.53|4511.13|99
1643739160000|2022-02-01 18:12:40|4511.9|4511.5|4511.78|4511.38|4512.28|4511.88|4511.78|4511.38|71
1643739170000|2022-02-01 18:12:50|4512.28|4511.88|4512.03|4511.63|4512.53|4512.13|4511.78|4511.38|111
1643739180000|2022-02-01 18:13:00|4512.4|4512|4513.03|4512.63|4513.03|4512.63|4512.4|4512|159
1643739190000|2022-02-01 18:13:10|4512.78|4512.38|4512.9|4512.5|4513.28|4512.88|4512.78|4512.38|205
1643739200000|2022-02-01 18:13:20|4513.03|4512.63|4513.28|4512.88|4513.53|4513.13|4513.03|4512.63|195
1643739210000|2022-02-01 18:13:30|4513.4|4513|4513.78|4513.38|4514.03|4513.63|4513.28|4512.88|367
1643739220000|2022-02-01 18:13:40|4513.9|4513.5|4513.53|4513.13|4513.9|4513.5|4513.53|4513.13|147
1643739230000|2022-02-01 18:13:50|4513.65|4513.25|4513.28|4512.88|4513.78|4513.38|4513.03|4512.63|163
1643739240000|2022-02-01 18:14:00|4513.4|4513|4513.03|4512.63|4513.53|4513.13|4513.03|4512.63|100
1643739250000|2022-02-01 18:14:10|4512.78|4512.38|4512.03|4511.63|4512.78|4512.38|4511.9|4511.5|230
1643739260000|2022-02-01 18:14:20|4511.9|4511.5|4511.28|4510.88|4511.9|4511.5|4511.03|4510.63|320
1643739270000|2022-02-01 18:14:30|4511.53|4511.13|4511.78|4511.38|4512.28|4511.88|4511.53|4511.13|149
1643739280000|2022-02-01 18:14:40|4512.03|4511.63|4511.4|4511|4512.03|4511.63|4511.28|4510.88|103
1643739290000|2022-02-01 18:14:50|4511.28|4510.88|4511.78|4511.38|4511.78|4511.38|4511.28|4510.88|59
1643739300000|2022-02-01 18:15:00|4511.53|4511.13|4510.78|4510.38|4511.53|4511.13|4510.28|4509.88|349
1643739310000|2022-02-01 18:15:10|4510.53|4510.13|4510.78|4510.38|4510.78|4510.38|4510.28|4509.88|139
1643739320000|2022-02-01 18:15:20|4511.03|4510.63|4511.28|4510.88|4511.53|4511.13|4511.03|4510.63|98
1643739330000|2022-02-01 18:15:30|4511.53|4511.13|4512.28|4511.88|4512.28|4511.88|4511.4|4511|150
1643739340000|2022-02-01 18:15:40|4512.53|4512.13|4513.03|4512.63|4513.03|4512.63|4512.53|4512.13|212
1643739350000|2022-02-01 18:15:50|4512.9|4512.5|4513.28|4512.88|4513.28|4512.88|4512.78|4512.38|179
1643739360000|2022-02-01 18:16:00|4513.53|4513.13|4513.28|4512.88|4513.53|4513.13|4513.15|4512.75|89
1643739370000|2022-02-01 18:16:10|4513.4|4513|4513.15|4512.75|4513.53|4513.13|4513.15|4512.75|49
1643739380000|2022-02-01 18:16:20|4513.28|4512.88|4513.65|4513.25|4513.78|4513.38|4513.28|4512.88|56
1643739390000|2022-02-01 18:16:30|4513.53|4513.13|4513.78|4513.38|4514.03|4513.63|4513.53|4513.13|175
1643739400000|2022-02-01 18:16:40|4514.03|4513.63|4514.28|4513.88|4514.28|4513.88|4513.78|4513.38|379
1643739410000|2022-02-01 18:16:50|4514.15|4513.75|4514.03|4513.63|4514.28|4513.88|4514.03|4513.63|366
1643739420000|2022-02-01 18:17:00|4514.28|4513.88|4513.9|4513.5|4514.28|4513.88|4513.78|4513.38|278
1643739430000|2022-02-01 18:17:10|4513.78|4513.38|4513.78|4513.38|4514.03|4513.63|4513.78|4513.38|53
1643739440000|2022-02-01 18:17:20|4513.53|4513.13|4513.65|4513.25|4513.78|4513.38|4513.28|4512.88|206
1643739450000|2022-02-01 18:17:30|4513.78|4513.38|4513.03|4512.63|4513.78|4513.38|4513.03|4512.63|117
1643739460000|2022-02-01 18:17:40|4513.28|4512.88|4513.78|4513.38|4514.03|4513.63|4513.03|4512.63|184
1643739470000|2022-02-01 18:17:50|4513.53|4513.13|4513.53|4513.13|4513.9|4513.5|4513.53|4513.13|74
1643739480000|2022-02-01 18:18:00|4513.4|4513|4513.28|4512.88|4513.78|4513.38|4513.28|4512.88|132
1643739490000|2022-02-01 18:18:10|4513.53|4513.13|4512.78|4512.38|4513.53|4513.13|4512.53|4512.13|203
1643739500000|2022-02-01 18:18:20|4512.9|4512.5|4512.78|4512.38|4513.03|4512.63|4512.65|4512.25|80
1643739510000|2022-02-01 18:18:30|4512.9|4512.5|4513.28|4512.88|4513.28|4512.88|4512.78|4512.38|32
1643739520000|2022-02-01 18:18:40|4513.15|4512.75|4513.03|4512.63|4513.28|4512.88|4512.78|4512.38|63
1643739530000|2022-02-01 18:18:50|4513.28|4512.88|4513.28|4512.88|4513.53|4513.13|4513.03|4512.63|81
1643739540000|2022-02-01 18:19:00|4513.53|4513.13|4513.53|4513.13|4513.78|4513.38|4513.28|4512.88|95
1643739550000|2022-02-01 18:19:10|4513.65|4513.25|4513.65|4513.25|4513.78|4513.38|4513.28|4512.88|91
1643739560000|2022-02-01 18:19:20|4513.78|4513.38|4513.28|4512.88|4513.78|4513.38|4513.28|4512.88|71
1643739570000|2022-02-01 18:19:30|4513.15|4512.75|4513.03|4512.63|4513.53|4513.13|4512.78|4512.38|175
1643739580000|2022-02-01 18:19:40|4513.15|4512.75|4513.03|4512.63|4513.53|4513.13|4513.03|4512.63|46
1643739590000|2022-02-01 18:19:50|4513.15|4512.75|4513.03|4512.63|4513.28|4512.88|4512.9|4512.5|67
1643739600000|2022-02-01 18:20:00|4513.28|4512.88|4513.53|4513.13|4513.78|4513.38|4513.28|4512.88|74
1643739610000|2022-02-01 18:20:10|4513.28|4512.88|4513.28|4512.88|4513.53|4513.13|4513.28|4512.88|67
1643739620000|2022-02-01 18:20:20|4513.53|4513.13|4513.28|4512.88|4513.53|4513.13|4513.28|4512.88|107
1643739630000|2022-02-01 18:20:30|4513.15|4512.75|4512.78|4512.38|4513.28|4512.88|4512.78|4512.38|89
1643739640000|2022-02-01 18:20:40|4513.03|4512.63|4512.53|4512.13|4513.53|4513.13|4512.28|4511.88|203
1643739650000|2022-02-01 18:20:50|4512.4|4512|4513.4|4513|4513.53|4513.13|4512.4|4512|134
1643739660000|2022-02-01 18:21:00|4513.53|4513.13|4513.53|4513.13|4513.78|4513.38|4513.28|4512.88|130
1643739670000|2022-02-01 18:21:10|4513.65|4513.25|4513.78|4513.38|4513.78|4513.38|4513.53|4513.13|49
1643739680000|2022-02-01 18:21:20|4513.53|4513.13|4513.28|4512.88|4513.53|4513.13|4513.28|4512.88|78
1643739690000|2022-02-01 18:21:30|4513.03|4512.63|4513.4|4513|4513.53|4513.13|4513.03|4512.63|75
1643739700000|2022-02-01 18:21:40|4513.28|4512.88|4513.53|4513.13|4513.53|4513.13|4513.03|4512.63|97
1643739710000|2022-02-01 18:21:50|4513.28|4512.88|4513.4|4513|4513.53|4513.13|4513.28|4512.88|36
1643739720000|2022-02-01 18:22:00|4513.53|4513.13|4512.78|4512.38|4513.53|4513.13|4512.78|4512.38|120
1643739730000|2022-02-01 18:22:10|4512.53|4512.13|4513.28|4512.88|4513.28|4512.88|4512.53|4512.13|126
1643739740000|2022-02-01 18:22:20|4513.03|4512.63|4512.53|4512.13|4513.15|4512.75|4512.03|4511.63|143
1643739750000|2022-02-01 18:22:30|4512.28|4511.88|4512.28|4511.88|4512.53|4512.13|4512.03|4511.63|156
1643739760000|2022-02-01 18:22:40|4512.4|4512|4513.03|4512.63|4513.03|4512.63|4512.28|4511.88|171
1643739770000|2022-02-01 18:22:50|4513.15|4512.75|4513.53|4513.13|4513.53|4513.13|4513.03|4512.63|134
1643739780000|2022-02-01 18:23:00|4513.4|4513|4513.28|4512.88|4513.53|4513.13|4513.28|4512.88|64
1643739790000|2022-02-01 18:23:10|4513.03|4512.63|4513.03|4512.63|4513.28|4512.88|4512.78|4512.38|90
1643739800000|2022-02-01 18:23:20|4512.9|4512.5|4513.28|4512.88|4513.53|4513.13|4512.78|4512.38|93
1643739810000|2022-02-01 18:23:30|4513.53|4513.13|4513.78|4513.38|4514.03|4513.63|4513.53|4513.13|127
1643739820000|2022-02-01 18:23:40|4513.9|4513.5|4513.78|4513.38|4514.03|4513.63|4513.53|4513.13|125
1643739830000|2022-02-01 18:23:50|4513.9|4513.5|4513.78|4513.38|4513.9|4513.5|4513.65|4513.25|213
1643739840000|2022-02-01 18:24:00|4514.03|4513.63|4513.53|4513.13|4514.03|4513.63|4513.53|4513.13|186
1643739850000|2022-02-01 18:24:10|4513.65|4513.25|4513.53|4513.13|4513.78|4513.38|4513.28|4512.88|116
1643739860000|2022-02-01 18:24:20|4513.28|4512.88|4513.28|4512.88|4513.65|4513.25|4513.28|4512.88|64
1643739870000|2022-02-01 18:24:30|4513.4|4513|4513.53|4513.13|4513.65|4513.25|4513.28|4512.88|192
1643739880000|2022-02-01 18:24:40|4513.65|4513.25|4513.78|4513.38|4513.9|4513.5|4513.03|4512.63|81
1643739890000|2022-02-01 18:24:50|4514.03|4513.63|4513.65|4513.25|4514.03|4513.63|4513.65|4513.25|68
1643739900000|2022-02-01 18:25:00|4513.78|4513.38|4513.78|4513.38|4513.78|4513.38|4512.9|4512.5|172
1643739910000|2022-02-01 18:25:10|4513.9|4513.5|4514.03|4513.63|4514.03|4513.63|4513.65|4513.25|97
1643739920000|2022-02-01 18:25:20|4514.28|4513.88|4514.28|4513.88|4514.28|4513.88|4513.78|4513.38|419
1643739930000|2022-02-01 18:25:30|4514.03|4513.63|4516.03|4515.63|4516.28|4515.88|4514.03|4513.63|1460
1643739940000|2022-02-01 18:25:40|4516.15|4515.75|4515.53|4515.13|4516.28|4515.88|4515.53|4515.13|171
1643739950000|2022-02-01 18:25:50|4515.78|4515.38|4515.53|4515.13|4515.9|4515.5|4515.53|4515.13|200
1643739960000|2022-02-01 18:26:00|4515.65|4515.25|4515.78|4515.38|4515.78|4515.38|4515.53|4515.13|243
1643739970000|2022-02-01 18:26:10|4515.9|4515.5|4515.53|4515.13|4516.03|4515.63|4515.28|4514.88|255
1643739980000|2022-02-01 18:26:20|4515.78|4515.38|4516.03|4515.63|4516.53|4516.13|4515.78|4515.38|303
1643739990000|2022-02-01 18:26:30|4516.28|4515.88|4516.78|4516.38|4516.78|4516.38|4516.15|4515.75|268
1643740000000|2022-02-01 18:26:40|4516.53|4516.13|4516.03|4515.63|4516.53|4516.13|4516.03|4515.63|220
1643740010000|2022-02-01 18:26:50|4516.28|4515.88|4516.03|4515.63|4516.28|4515.88|4515.78|4515.38|131
1643740020000|2022-02-01 18:27:00|4515.78|4515.38|4516.03|4515.63|4516.15|4515.75|4515.78|4515.38|127
1643740030000|2022-02-01 18:27:10|4515.9|4515.5|4516.15|4515.75|4516.15|4515.75|4515.53|4515.13|112
1643740040000|2022-02-01 18:27:20|4516.03|4515.63|4515.53|4515.13|4516.03|4515.63|4515.28|4514.88|160
1643740050000|2022-02-01 18:27:30|4515.28|4514.88|4515.28|4514.88|4515.4|4515|4515.15|4514.75|146
1643740060000|2022-02-01 18:27:40|4515.4|4515|4515.53|4515.13|4515.65|4515.25|4515.28|4514.88|64
1643740070000|2022-02-01 18:27:50|4515.65|4515.25|4515.65|4515.25|4516.03|4515.63|4515.65|4515.25|91
1643740080000|2022-02-01 18:28:00|4515.53|4515.13|4515.78|4515.38|4516.03|4515.63|4515.53|4515.13|89
1643740090000|2022-02-01 18:28:10|4515.53|4515.13|4515.78|4515.38|4516.03|4515.63|4515.53|4515.13|125
1643740100000|2022-02-01 18:28:20|4516.03|4515.63|4516.53|4516.13|4516.78|4516.38|4516.03|4515.63|247
1643740110000|2022-02-01 18:28:30|4516.65|4516.25|4516.53|4516.13|4516.78|4516.38|4516.53|4516.13|118
1643740120000|2022-02-01 18:28:40|4516.28|4515.88|4516.53|4516.13|4516.53|4516.13|4516.28|4515.88|82
1643740130000|2022-02-01 18:28:50|4516.78|4516.38|4516.78|4516.38|4516.78|4516.38|4516.53|4516.13|86
1643740140000|2022-02-01 18:29:00|4517.28|4516.88|4517.28|4516.88|4517.28|4516.88|4517.28|4516.88|118
1643740150000|2022-02-01 18:29:10|4517.53|4517.13|4517.53|4517.13|4517.78|4517.38|4517.28|4516.88|281
1643740160000|2022-02-01 18:29:20|4517.65|4517.25|4517.53|4517.13|4517.78|4517.38|4517.28|4516.88|209
1643740170000|2022-02-01 18:29:30|4517.28|4516.88|4517.28|4516.88|4517.28|4516.88|4517.03|4516.63|160
1643740180000|2022-02-01 18:29:40|4517.53|4517.13|4517.53|4517.13|4517.53|4517.13|4517.28|4516.88|92
1643740190000|2022-02-01 18:29:50|4517.28|4516.88|4517.28|4516.88|4517.53|4517.13|4517.28|4516.88|105
1643740200000|2022-02-01 18:30:00|4517.53|4517.13|4516.9|4516.5|4517.53|4517.13|4516.78|4516.38|205
1643740210000|2022-02-01 18:30:10|4517.03|4516.63|4516.4|4516|4517.03|4516.63|4516.28|4515.88|164
1643740220000|2022-02-01 18:30:20|4516.53|4516.13|4516.78|4516.38|4516.78|4516.38|4516.28|4515.88|153
1643740230000|2022-02-01 18:30:30|4516.65|4516.25|4516.65|4516.25|4516.65|4516.25|4516.53|4516.13|86
1643740240000|2022-02-01 18:30:40|4516.78|4516.38|4517.53|4517.13|4517.53|4517.13|4516.78|4516.38|159
1643740250000|2022-02-01 18:30:50|4517.4|4517|4517.03|4516.63|4517.53|4517.13|4517.03|4516.63|149
1643740260000|2022-02-01 18:31:00|4516.9|4516.5|4517.53|4517.13|4517.53|4517.13|4516.78|4516.38|119
1643740270000|2022-02-01 18:31:10|4517.28|4516.88|4517.53|4517.13|4517.53|4517.13|4517.03|4516.63|150
1643740280000|2022-02-01 18:31:20|4517.28|4516.88|4517.28|4516.88|4517.53|4517.13|4517.03|4516.63|62
1643740290000|2022-02-01 18:31:30|4517.15|4516.75|4517.03|4516.63|4517.28|4516.88|4516.78|4516.38|99
1643740300000|2022-02-01 18:31:40|4516.78|4516.38|4517.28|4516.88|4517.28|4516.88|4516.53|4516.13|458
1643740310000|2022-02-01 18:31:50|4517.15|4516.75|4517.28|4516.88|4517.53|4517.13|4517.15|4516.75|96
1643740320000|2022-02-01 18:32:00|4517.15|4516.75|4517.28|4516.88|4517.28|4516.88|4517.03|4516.63|188
1643740330000|2022-02-01 18:32:10|4517.15|4516.75|4517.28|4516.88|4517.28|4516.88|4517.03|4516.63|114
1643740340000|2022-02-01 18:32:20|||||||||203
1643740350000|2022-02-01 18:32:30|4517.03|4516.63|4517.28|4516.88|4517.28|4516.88|4517.03|4516.63|207
1643740360000|2022-02-01 18:32:40|||||||||197
1643740370000|2022-02-01 18:32:50|4517.03|4516.63|4516.78|4516.38|4517.28|4516.88|4516.78|4516.38|169
1643740380000|2022-02-01 18:33:00|4517.03|4516.63|4517.28|4516.88|4517.28|4516.88|4517.03|4516.63|54
1643740390000|2022-02-01 18:33:10|4517.03|4516.63|4517.03|4516.63|4517.28|4516.88|4516.9|4516.5|129
1643740400000|2022-02-01 18:33:20|4516.78|4516.38|4516.78|4516.38|4517.03|4516.63|4516.53|4516.13|135
1643740410000|2022-02-01 18:33:30|4516.65|4516.25|4516.53|4516.13|4516.65|4516.25|4516.28|4515.88|63
1643740420000|2022-02-01 18:33:40|4516.65|4516.25|4516.78|4516.38|4516.9|4516.5|4516.65|4516.25|55
1643740430000|2022-02-01 18:33:50|4517.03|4516.63|4517.03|4516.63|4517.03|4516.63|4517.03|4516.63|37
1643740440000|2022-02-01 18:34:00|4516.78|4516.38|4517.28|4516.88|4517.28|4516.88|4516.78|4516.38|83
1643740450000|2022-02-01 18:34:10|4517.53|4517.13|4516.65|4516.25|4517.53|4517.13|4516.28|4515.88|293
1643740460000|2022-02-01 18:34:20|4516.53|4516.13|4516.53|4516.13|4516.78|4516.38|4516.53|4516.13|37
1643740470000|2022-02-01 18:34:30|4516.4|4516|4514.78|4514.38|4516.4|4516|4513.78|4513.38|794
1643740480000|2022-02-01 18:34:40|4514.65|4514.25|4514.78|4514.38|4515.28|4514.88|4514.4|4514|321
1643740490000|2022-02-01 18:34:50|4515.03|4514.63|4515.03|4514.63|4515.03|4514.63|4514.78|4514.38|139
1643740500000|2022-02-01 18:35:00|4515.15|4514.75|4513.78|4513.38|4515.28|4514.88|4513.53|4513.13|218
1643740510000|2022-02-01 18:35:10|4513.9|4513.5|4510.78|4510.38|4514.03|4513.63|4510.78|4510.38|678
1643740520000|2022-02-01 18:35:20|4511.03|4510.63|4512.78|4512.38|4513.03|4512.63|4511.03|4510.63|501
1643740530000|2022-02-01 18:35:30|4512.53|4512.13|4511.28|4510.88|4512.65|4512.25|4510.78|4510.38|392
1643740540000|2022-02-01 18:35:40|4511.15|4510.75|4510.78|4510.38|4511.53|4511.13|4510.78|4510.38|311
1643740550000|2022-02-01 18:35:50|4510.53|4510.13|4511.28|4510.88|4511.28|4510.88|4510.28|4509.88|288
1643740560000|2022-02-01 18:36:00|4511.03|4510.63|4512.53|4512.13|4512.53|4512.13|4511.03|4510.63|458
1643740570000|2022-02-01 18:36:10|4512.78|4512.38|4513.65|4513.25|4513.65|4513.25|4512.53|4512.13|254
1643740580000|2022-02-01 18:36:20|4513.78|4513.38|4513.03|4512.63|4513.78|4513.38|4513.03|4512.63|446
1643740590000|2022-02-01 18:36:30|4513.28|4512.88|4513.28|4512.88|4513.78|4513.38|4513.28|4512.88|201
1643740600000|2022-02-01 18:36:40|4513.53|4513.13|4513.78|4513.38|4514.03|4513.63|4513.53|4513.13|330
1643740610000|2022-02-01 18:36:50|4513.53|4513.13|4513.65|4513.25|4513.78|4513.38|4513.28|4512.88|111
1643740620000|2022-02-01 18:37:00|4513.53|4513.13|4514.03|4513.63|4514.28|4513.88|4513.53|4513.13|210
1643740630000|2022-02-01 18:37:10|4513.9|4513.5|4513.78|4513.38|4514.28|4513.88|4513.53|4513.13|106
1643740640000|2022-02-01 18:37:20|4513.65|4513.25|4514.28|4513.88|4514.28|4513.88|4513.53|4513.13|168
1643740650000|2022-02-01 18:37:30|4514.15|4513.75|4514.53|4514.13|4514.78|4514.38|4514.03|4513.63|199
1643740660000|2022-02-01 18:37:40|4514.78|4514.38|4514.28|4513.88|4514.78|4514.38|4514.28|4513.88|270
1643740670000|2022-02-01 18:37:50|4514.4|4514|4514.65|4514.25|4514.78|4514.38|4514.4|4514|86
1643740680000|2022-02-01 18:38:00|4514.78|4514.38|4515.03|4514.63|4515.28|4514.88|4514.78|4514.38|229
1643740690000|2022-02-01 18:38:10|4515.28|4514.88|4515.53|4515.13|4516.03|4515.63|4515.28|4514.88|491
1643740700000|2022-02-01 18:38:20|4515.78|4515.38|4516.28|4515.88|4516.4|4516|4515.53|4515.13|346
1643740710000|2022-02-01 18:38:30|4516.03|4515.63|4516.53|4516.13|4516.78|4516.38|4516.03|4515.63|234
1643740720000|2022-02-01 18:38:40|4516.28|4515.88|4516.28|4515.88|4516.53|4516.13|4516.28|4515.88|241
1643740730000|2022-02-01 18:38:50|4516.4|4516|4516.78|4516.38|4516.78|4516.38|4516.28|4515.88|116
1643740740000|2022-02-01 18:39:00|4517.28|4516.88|4516.53|4516.13|4517.28|4516.88|4516.53|4516.13|375
1643740750000|2022-02-01 18:39:10|4516.78|4516.38|4516.53|4516.13|4517.03|4516.63|4516.53|4516.13|180
1643740760000|2022-02-01 18:39:20|4516.78|4516.38|4517.65|4517.25|4517.65|4517.25|4516.78|4516.38|293
1643740770000|2022-02-01 18:39:30|4517.78|4517.38|4517.28|4516.88|4517.78|4517.38|4517.03|4516.63|310
1643740780000|2022-02-01 18:39:40|4517.03|4516.63|4517.53|4517.13|4517.53|4517.13|4517.03|4516.63|133
1643740790000|2022-02-01 18:39:50|4517.28|4516.88|4517.28|4516.88|4517.53|4517.13|4517.03|4516.63|380
1643740800000|2022-02-01 18:40:00|4517.03|4516.63|4517.28|4516.88|4517.53|4517.13|4516.78|4516.38|384
1643740810000|2022-02-01 18:40:10|4517.03|4516.63|4517.53|4517.13|4517.53|4517.13|4517.03|4516.63|173
1643740820000|2022-02-01 18:40:20|4517.78|4517.38|4517.78|4517.38|4517.78|4517.38|4517.28|4516.88|221
1643740830000|2022-02-01 18:40:30|4518.28|4517.88|4518.53|4518.13|4519.03|4518.63|4518.28|4517.88|841
1643740840000|2022-02-01 18:40:40|4518.28|4517.88|4518.03|4517.63|4518.53|4518.13|4518.03|4517.63|266
1643740850000|2022-02-01 18:40:50|4518.15|4517.75|4518.53|4518.13|4518.78|4518.38|4518.03|4517.63|252
1643740860000|2022-02-01 18:41:00|4518.28|4517.88|4518.03|4517.63|4518.28|4517.88|4518.03|4517.63|272
1643740870000|2022-02-01 18:41:10|4518.28|4517.88|4517.53|4517.13|4518.28|4517.88|4517.28|4516.88|201
1643740880000|2022-02-01 18:41:20|4517.28|4516.88|4517.53|4517.13|4517.78|4517.38|4517.28|4516.88|196
1643740890000|2022-02-01 18:41:30|4517.28|4516.88|4517.4|4517|4517.65|4517.25|4517.28|4516.88|114
1643740900000|2022-02-01 18:41:40|4517.53|4517.13|4519.03|4518.63|4519.03|4518.63|4517.4|4517|324
1643740910000|2022-02-01 18:41:50|4519.28|4518.88|4519.28|4518.88|4519.28|4518.88|4519.03|4518.63|639
1643740920000|2022-02-01 18:42:00|4519.03|4518.63|4518.53|4518.13|4519.28|4518.88|4518.28|4517.88|347
1643740930000|2022-02-01 18:42:10|4518.65|4518.25|4518.53|4518.13|4518.9|4518.5|4518.28|4517.88|127
1643740940000|2022-02-01 18:42:20|4518.78|4518.38|4518.28|4517.88|4518.78|4518.38|4518.03|4517.63|204
1643740950000|2022-02-01 18:42:30|4518.03|4517.63|4518.78|4518.38|4518.78|4518.38|4518.03|4517.63|136
1643740960000|2022-02-01 18:42:40|4518.53|4518.13|4519.03|4518.63|4519.03|4518.63|4518.28|4517.88|143
1643740970000|2022-02-01 18:42:50|4518.78|4518.38|4518.53|4518.13|4518.78|4518.38|4518.28|4517.88|100
1643740980000|2022-02-01 18:43:00|4518.28|4517.88|4518.03|4517.63|4518.53|4518.13|4517.53|4517.13|304
1643740990000|2022-02-01 18:43:10|4518.28|4517.88|4518.78|4518.38|4518.78|4518.38|4518.28|4517.88|156
1643741000000|2022-02-01 18:43:20|4519.03|4518.63|4518.78|4518.38|4519.03|4518.63|4518.78|4518.38|137
1643741010000|2022-02-01 18:43:30|4519.03|4518.63|4518.53|4518.13|4519.03|4518.63|4518.53|4518.13|114
1643741020000|2022-02-01 18:43:40|4518.78|4518.38|4518.78|4518.38|4518.9|4518.5|4518.53|4518.13|71
1643741030000|2022-02-01 18:43:50|4518.9|4518.5|4519.03|4518.63|4519.03|4518.63|4518.78|4518.38|106
1643741040000|2022-02-01 18:44:00|4518.78|4518.38|4519.78|4519.38|4520.28|4519.88|4518.78|4518.38|769
1643741050000|2022-02-01 18:44:10|4519.53|4519.13|4520.03|4519.63|4520.28|4519.88|4519.53|4519.13|648
1643741060000|2022-02-01 18:44:20|4520.28|4519.88|4520.03|4519.63|4520.28|4519.88|4520.03|4519.63|179
1643741070000|2022-02-01 18:44:30|4519.78|4519.38|4519.28|4518.88|4519.78|4519.38|4519.03|4518.63|275
1643741080000|2022-02-01 18:44:40|4519.03|4518.63|4519.03|4518.63|4519.03|4518.63|4518.78|4518.38|185
1643741090000|2022-02-01 18:44:50|4519.28|4518.88|4519.28|4518.88|4519.53|4519.13|4519.03|4518.63|108
1643741100000|2022-02-01 18:45:00|4519.53|4519.13|4519.03|4518.63|4519.53|4519.13|4519.03|4518.63|185
1643741110000|2022-02-01 18:45:10|4519.28|4518.88|4519.53|4519.13|4519.78|4519.38|4519.03|4518.63|80
1643741120000|2022-02-01 18:45:20|4519.28|4518.88|4519.78|4519.38|4519.78|4519.38|4519.28|4518.88|68
1643741130000|2022-02-01 18:45:30|4519.53|4519.13|4519.78|4519.38|4519.78|4519.38|4519.28|4518.88|136
1643741140000|2022-02-01 18:45:40|4520.03|4519.63|4520.53|4520.13|4520.53|4520.13|4520.03|4519.63|240
1643741150000|2022-02-01 18:45:50|4520.28|4519.88|4520.03|4519.63|4520.53|4520.13|4520.03|4519.63|336
1643741160000|2022-02-01 18:46:00|4519.78|4519.38|4520.03|4519.63|4520.03|4519.63|4519.53|4519.13|243
1643741170000|2022-02-01 18:46:10|4519.53|4519.13|4519.28|4518.88|4519.78|4519.38|4518.78|4518.38|408
1643741180000|2022-02-01 18:46:20|4519.15|4518.75|4519.78|4519.38|4520.28|4519.88|4519.15|4518.75|330
1643741190000|2022-02-01 18:46:30|4519.53|4519.13|4519.78|4519.38|4520.03|4519.63|4519.53|4519.13|125
1643741200000|2022-02-01 18:46:40|4519.65|4519.25|4519.78|4519.38|4520.03|4519.63|4519.28|4518.88|236
1643741210000|2022-02-01 18:46:50|4519.53|4519.13|4520.15|4519.75|4520.28|4519.88|4519.53|4519.13|219
1643741220000|2022-02-01 18:47:00|4520.28|4519.88|4520.78|4520.38|4520.78|4520.38|4520.28|4519.88|243
1643741230000|2022-02-01 18:47:10|4520.53|4520.13|4519.9|4519.5|4520.53|4520.13|4519.9|4519.5|128
1643741240000|2022-02-01 18:47:20|4520.03|4519.63|4520.03|4519.63|4520.4|4520|4519.9|4519.5|185
1643741250000|2022-02-01 18:47:30|4519.9|4519.5|4519.53|4519.13|4520.03|4519.63|4519.15|4518.75|224
1643741260000|2022-02-01 18:47:40|4519.4|4519|4519.28|4518.88|4519.53|4519.13|4519.03|4518.63|212
1643741270000|2022-02-01 18:47:50|4519.4|4519|4519.53|4519.13|4519.65|4519.25|4519.03|4518.63|179
1643741280000|2022-02-01 18:48:00|4519.65|4519.25|4519.78|4519.38|4520.03|4519.63|4519.65|4519.25|371
1643741290000|2022-02-01 18:48:10|4520.03|4519.63|4519.53|4519.13|4520.03|4519.63|4519.4|4519|137
1643741300000|2022-02-01 18:48:20|4519.65|4519.25|4520.03|4519.63|4520.03|4519.63|4519.53|4519.13|117
1643741310000|2022-02-01 18:48:30|4520.15|4519.75|4520.03|4519.63|4520.28|4519.88|4519.78|4519.38|189
1643741320000|2022-02-01 18:48:40|4519.9|4519.5|4519.4|4519|4520.03|4519.63|4519.03|4518.63|210
1643741330000|2022-02-01 18:48:50|4519.53|4519.13|4519.53|4519.13|4519.53|4519.13|4519.28|4518.88|78
1643741340000|2022-02-01 18:49:00|4519.4|4519|4519.78|4519.38|4519.78|4519.38|4519.4|4519|137
1643741350000|2022-02-01 18:49:10|4519.53|4519.13|4519.78|4519.38|4520.03|4519.63|4519.53|4519.13|58
1643741360000|2022-02-01 18:49:20|4520.03|4519.63|4519.65|4519.25|4520.03|4519.63|4519.53|4519.13|79
1643741370000|2022-02-01 18:49:30|4519.78|4519.38|4518.03|4517.63|4519.78|4519.38|4518.03|4517.63|255
1643741380000|2022-02-01 18:49:40|4517.78|4517.38|4518.78|4518.38|4519.03|4518.63|4517.78|4517.38|381
1643741390000|2022-02-01 18:49:50|4518.9|4518.5|4519.28|4518.88|4519.53|4519.13|4518.53|4518.13|159
1643741400000|2022-02-01 18:50:00|4519.53|4519.13|4518.78|4518.38|4519.53|4519.13|4518.78|4518.38|196
1643741410000|2022-02-01 18:50:10|4519.03|4518.63|4519.28|4518.88|4519.53|4519.13|4518.78|4518.38|217
1643741420000|2022-02-01 18:50:20|4519.15|4518.75|4518.78|4518.38|4519.28|4518.88|4518.4|4518|209
1643741430000|2022-02-01 18:50:30|4518.65|4518.25|4518.53|4518.13|4519.03|4518.63|4518.53|4518.13|174
1643741440000|2022-02-01 18:50:40|4518.4|4518|4517.78|4517.38|4518.65|4518.25|4517.78|4517.38|262
1643741450000|2022-02-01 18:50:50|4518.03|4517.63|4518.03|4517.63|4518.28|4517.88|4517.78|4517.38|193
1643741460000|2022-02-01 18:51:00|4518.28|4517.88|4519.03|4518.63|4519.03|4518.63|4518.03|4517.63|327
1643741470000|2022-02-01 18:51:10|4518.78|4518.38|4518.78|4518.38|4518.78|4518.38|4518.28|4517.88|164
1643741480000|2022-02-01 18:51:20|4518.53|4518.13|4516.53|4516.13|4518.53|4518.13|4516.53|4516.13|487
1643741490000|2022-02-01 18:51:30|4516.78|4516.38|4517.53|4517.13|4517.53|4517.13|4516.78|4516.38|266
1643741500000|2022-02-01 18:51:40|4518.03|4517.63|4518.03|4517.63|4518.03|4517.63|4517.53|4517.13|222
1643741510000|2022-02-01 18:51:50|4517.78|4517.38|4517.53|4517.13|4518.28|4517.88|4517.53|4517.13|195
1643741520000|2022-02-01 18:52:00|4517.78|4517.38|4518.53|4518.13|4518.78|4518.38|4517.78|4517.38|311
1643741530000|2022-02-01 18:52:10|4518.4|4518|4518.4|4518|4518.65|4518.25|4518.28|4517.88|189
1643741540000|2022-02-01 18:52:20|4518.28|4517.88|4518.03|4517.63|4518.4|4518|4517.53|4517.13|343
1643741550000|2022-02-01 18:52:30|4517.78|4517.38|4518.03|4517.63|4518.03|4517.63|4517.53|4517.13|94
1643741560000|2022-02-01 18:52:40|4517.9|4517.5|4517.65|4517.25|4518.03|4517.63|4517.65|4517.25|53
1643741570000|2022-02-01 18:52:50|4517.53|4517.13|4517.53|4517.13|4517.78|4517.38|4516.9|4516.5|422
1643741580000|2022-02-01 18:53:00|4517.65|4517.25|4517.78|4517.38|4518.03|4517.63|4517.53|4517.13|187
1643741590000|2022-02-01 18:53:10|4518.03|4517.63|4518.4|4518|4518.53|4518.13|4518.03|4517.63|108
1643741600000|2022-02-01 18:53:20|4518.53|4518.13|4518.53|4518.13|4518.53|4518.13|4518.28|4517.88|54
1643741610000|2022-02-01 18:53:30|4518.65|4518.25|4518.53|4518.13|4518.65|4518.25|4518.28|4517.88|82
1643741620000|2022-02-01 18:53:40|4518.78|4518.38|4519.78|4519.38|4520.03|4519.63|4518.78|4518.38|383
1643741630000|2022-02-01 18:53:50|4519.53|4519.13|4519.03|4518.63|4519.78|4519.38|4518.9|4518.5|174
1643741640000|2022-02-01 18:54:00|4519.15|4518.75|4520.03|4519.63|4520.03|4519.63|4518.78|4518.38|147
1643741650000|2022-02-01 18:54:10|4520.15|4519.75|4519.78|4519.38|4520.28|4519.88|4519.78|4519.38|182
1643741660000|2022-02-01 18:54:20|4519.53|4519.13|4519.53|4519.13|4519.9|4519.5|4519.53|4519.13|59
1643741670000|2022-02-01 18:54:30|4519.4|4519|4519.15|4518.75|4519.53|4519.13|4519.03|4518.63|133
1643741680000|2022-02-01 18:54:40|4519.03|4518.63|4518.53|4518.13|4519.28|4518.88|4518.53|4518.13|166
1643741690000|2022-02-01 18:54:50|4518.78|4518.38|4518.78|4518.38|4519.03|4518.63|4518.78|4518.38|118
1643741700000|2022-02-01 18:55:00|4518.53|4518.13|4518.03|4517.63|4518.53|4518.13|4517.65|4517.25|330
1643741710000|2022-02-01 18:55:10|4517.9|4517.5|4518.03|4517.63|4518.03|4517.63|4517.28|4516.88|166
1643741720000|2022-02-01 18:55:20|4517.78|4517.38|4517.65|4517.25|4518.03|4517.63|4517.53|4517.13|126
1643741730000|2022-02-01 18:55:30|4517.53|4517.13|4516.53|4516.13|4517.53|4517.13|4515.53|4515.13|585
1643741740000|2022-02-01 18:55:40|4516.4|4516|4516.03|4515.63|4516.53|4516.13|4515.65|4515.25|208
1643741750000|2022-02-01 18:55:50|4515.9|4515.5|4516.28|4515.88|4516.53|4516.13|4515.9|4515.5|229
1643741760000|2022-02-01 18:56:00|4516.53|4516.13|4516.4|4516|4516.65|4516.25|4516.28|4515.88|134
1643741770000|2022-02-01 18:56:10|4516.53|4516.13|4516.28|4515.88|4516.78|4516.38|4516.28|4515.88|142
1643741780000|2022-02-01 18:56:20|4516.15|4515.75|4515.28|4514.88|4516.28|4515.88|4515.28|4514.88|319
1643741790000|2022-02-01 18:56:30|4515.53|4515.13|4515.78|4515.38|4515.78|4515.38|4515.28|4514.88|206
1643741800000|2022-02-01 18:56:40|4515.28|4514.88|4515.28|4514.88|4515.28|4514.88|4514.78|4514.38|359
1643741810000|2022-02-01 18:56:50|4515.4|4515|4514.53|4514.13|4515.4|4515|4514.53|4514.13|289
1643741820000|2022-02-01 18:57:00|4514.03|4513.63|4513.28|4512.88|4514.03|4513.63|4513.28|4512.88|434
1643741830000|2022-02-01 18:57:10|4513.53|4513.13|4513.53|4513.13|4513.78|4513.38|4513.15|4512.75|230
1643741840000|2022-02-01 18:57:20|4514.03|4513.63|4515.03|4514.63|4515.03|4514.63|4513.53|4513.13|450
1643741850000|2022-02-01 18:57:30|4515.28|4514.88|4515.03|4514.63|4515.28|4514.88|4514.78|4514.38|257
1643741860000|2022-02-01 18:57:40|4514.9|4514.5|4515.4|4515|4515.53|4515.13|4514.78|4514.38|164
1643741870000|2022-02-01 18:57:50|4515.28|4514.88|4514.9|4514.5|4515.4|4515|4514.78|4514.38|184
1643741880000|2022-02-01 18:58:00|4515.03|4514.63|4515.78|4515.38|4515.9|4515.5|4515.03|4514.63|176
1643741890000|2022-02-01 18:58:10|4515.53|4515.13|4515.78|4515.38|4516.03|4515.63|4515.4|4515|228
1643741900000|2022-02-01 18:58:20|4515.65|4515.25|4516.03|4515.63|4516.03|4515.63|4515.65|4515.25|100
1643741910000|2022-02-01 18:58:30|4516.15|4515.75|4516.78|4516.38|4516.78|4516.38|4516.15|4515.75|262
1643741920000|2022-02-01 18:58:40|4516.53|4516.13|4515.78|4515.38|4516.53|4516.13|4515.78|4515.38|175
1643741930000|2022-02-01 18:58:50|4515.9|4515.5|4516.28|4515.88|4516.4|4516|4515.78|4515.38|83
1643741940000|2022-02-01 18:59:00|4516.53|4516.13|4517.53|4517.13|4517.78|4517.38|4516.53|4516.13|456
1643741950000|2022-02-01 18:59:10|4517.78|4517.38|4517.78|4517.38|4518.03|4517.63|4517.53|4517.13|176
1643741960000|2022-02-01 18:59:20|4517.9|4517.5|4517.78|4517.38|4518.03|4517.63|4517.53|4517.13|99
1643741970000|2022-02-01 18:59:30|4517.65|4517.25|4517.28|4516.88|4517.65|4517.25|4517.03|4516.63|109
1643741980000|2022-02-01 18:59:40|4517.4|4517|4517.53|4517.13|4517.78|4517.38|4517.28|4516.88|87
1643741990000|2022-02-01 18:59:50|4517.9|4517.5|4518.28|4517.88|4518.53|4518.13|4517.78|4517.38|586
1643742000000|2022-02-01 19:00:00|4518.53|4518.13|4517.65|4517.25|4518.78|4518.38|4517.53|4517.13|511
1643742010000|2022-02-01 19:00:10|4517.78|4517.38|4517.28|4516.88|4517.78|4517.38|4516.53|4516.13|571
1643742020000|2022-02-01 19:00:20|4517.53|4517.13|4518.15|4517.75|4518.28|4517.88|4517.03|4516.63|301
1643742030000|2022-02-01 19:00:30|4518.03|4517.63|4518.28|4517.88|4518.53|4518.13|4517.53|4517.13|393
1643742040000|2022-02-01 19:00:40|4518.15|4517.75|4519.03|4518.63|4519.28|4518.88|4518.15|4517.75|419
1643742050000|2022-02-01 19:00:50|4518.9|4518.5|4519.03|4518.63|4519.28|4518.88|4518.65|4518.25|244
1643742060000|2022-02-01 19:01:00|4518.78|4518.38|4521.03|4520.63|4521.03|4520.63|4518.78|4518.38|759
1643742070000|2022-02-01 19:01:10|4520.78|4520.38|4521.28|4520.88|4521.28|4520.88|4520.78|4520.38|458
1643742080000|2022-02-01 19:01:20|4521.15|4520.75|4521.28|4520.88|4521.28|4520.88|4520.78|4520.38|255
1643742090000|2022-02-01 19:01:30|4521.15|4520.75|4521.03|4520.63|4521.28|4520.88|4521.03|4520.63|219
1643742100000|2022-02-01 19:01:40|4521.28|4520.88|4521.03|4520.63|4521.28|4520.88|4521.03|4520.63|456
1643742110000|2022-02-01 19:01:50|4520.78|4520.38|4520.78|4520.38|4521.03|4520.63|4520.53|4520.13|197
1643742120000|2022-02-01 19:02:00|4521.03|4520.63|4521.28|4520.88|4521.28|4520.88|4520.78|4520.38|306
1643742130000|2022-02-01 19:02:10|4521.03|4520.63|4521.28|4520.88|4521.28|4520.88|4521.03|4520.63|307
1643742140000|2022-02-01 19:02:20|4521.03|4520.63|4521.28|4520.88|4521.28|4520.88|4521.03|4520.63|483
1643742150000|2022-02-01 19:02:30|4521.03|4520.63|4520.53|4520.13|4521.15|4520.75|4520.28|4519.88|348
1643742160000|2022-02-01 19:02:40|4520.28|4519.88|4520.4|4520|4520.78|4520.38|4520.28|4519.88|261
1643742170000|2022-02-01 19:02:50|4520.53|4520.13|4521.03|4520.63|4521.03|4520.63|4520.28|4519.88|232
1643742180000|2022-02-01 19:03:00|4520.78|4520.38|4520.28|4519.88|4520.78|4520.38|4520.28|4519.88|190
1643742190000|2022-02-01 19:03:10|4519.78|4519.38|4520.28|4519.88|4520.53|4520.13|4519.78|4519.38|279
1643742200000|2022-02-01 19:03:20|4520.03|4519.63|4520.15|4519.75|4520.28|4519.88|4519.78|4519.38|127
1643742210000|2022-02-01 19:03:30|4520.28|4519.88|4520.28|4519.88|4520.28|4519.88|4520.03|4519.63|111
1643742220000|2022-02-01 19:03:40|4520.15|4519.75|4519.78|4519.38|4520.28|4519.88|4519.78|4519.38|111
1643742230000|2022-02-01 19:03:50|4519.9|4519.5|4519.78|4519.38|4520.03|4519.63|4519.03|4518.63|289
1643742240000|2022-02-01 19:04:00|4519.53|4519.13|4519.78|4519.38|4519.78|4519.38|4519.28|4518.88|238
1643742250000|2022-02-01 19:04:10|4520.03|4519.63|4519.53|4519.13|4520.15|4519.75|4519.28|4518.88|230
1643742260000|2022-02-01 19:04:20|4519.78|4519.38|4519.78|4519.38|4520.03|4519.63|4519.78|4519.38|209
1643742270000|2022-02-01 19:04:30|4520.03|4519.63|4519.53|4519.13|4520.03|4519.63|4519.53|4519.13|96
1643742280000|2022-02-01 19:04:40|4519.78|4519.38|4519.28|4518.88|4519.78|4519.38|4519.28|4518.88|214
1643742290000|2022-02-01 19:04:50|4519.53|4519.13|4519.03|4518.63|4519.53|4519.13|4518.78|4518.38|258
1643742300000|2022-02-01 19:05:00|4518.78|4518.38|4518.28|4517.88|4518.78|4518.38|4517.78|4517.38|467
1643742310000|2022-02-01 19:05:10|4518.03|4517.63|4517.53|4517.13|4518.03|4517.63|4517.28|4516.88|300
1643742320000|2022-02-01 19:05:20|4517.78|4517.38|4518.03|4517.63|4518.28|4517.88|4517.78|4517.38|196
1643742330000|2022-02-01 19:05:30|4518.28|4517.88|4519.03|4518.63|4519.28|4518.88|4518.28|4517.88|251
1643742340000|2022-02-01 19:05:40|4519.28|4518.88|4519.03|4518.63|4519.28|4518.88|4518.78|4518.38|131
1643742350000|2022-02-01 19:05:50|4519.28|4518.88|4519.03|4518.63|4519.28|4518.88|4519.03|4518.63|82
1643742360000|2022-02-01 19:06:00|4519.28|4518.88|4519.78|4519.38|4519.78|4519.38|4519.28|4518.88|248
1643742370000|2022-02-01 19:06:10|4519.53|4519.13|4519.4|4519|4519.78|4519.38|4519.28|4518.88|285
1643742380000|2022-02-01 19:06:20|4519.53|4519.13|4519.78|4519.38|4519.78|4519.38|4519.53|4519.13|90
1643742390000|2022-02-01 19:06:30|4519.53|4519.13|4518.03|4517.63|4519.53|4519.13|4518.03|4517.63|317
1643742400000|2022-02-01 19:06:40|4518.28|4517.88|4518.53|4518.13|4518.53|4518.13|4517.78|4517.38|97
1643742410000|2022-02-01 19:06:50|4518.4|4518|4518.03|4517.63|4518.78|4518.38|4518.03|4517.63|73
1643742420000|2022-02-01 19:07:00|4517.9|4517.5|4517.78|4517.38|4518.03|4517.63|4517.53|4517.13|223
1643742430000|2022-02-01 19:07:10|4517.9|4517.5|4518.4|4518|4518.53|4518.13|4517.78|4517.38|124
1643742440000|2022-02-01 19:07:20|4518.53|4518.13|4518.53|4518.13|4519.28|4518.88|4518.28|4517.88|204
1643742450000|2022-02-01 19:07:30|4518.78|4518.38|4518.4|4518|4518.78|4518.38|4518.28|4517.88|115
1643742460000|2022-02-01 19:07:40|4518.53|4518.13|4518.15|4517.75|4518.53|4518.13|4517.9|4517.5|93
1643742470000|2022-02-01 19:07:50|4518.03|4517.63|4518.28|4517.88|4518.53|4518.13|4518.03|4517.63|97
1643742480000|2022-02-01 19:08:00|4518.4|4518|4518.28|4517.88|4518.4|4518|4517.53|4517.13|70
1643742490000|2022-02-01 19:08:10|4518.53|4518.13|4518.53|4518.13|4518.78|4518.38|4518.53|4518.13|70
1643742500000|2022-02-01 19:08:20|4518.4|4518|4518.53|4518.13|4518.53|4518.13|4518.03|4517.63|111
1643742510000|2022-02-01 19:08:30|4518.4|4518|4518.65|4518.25|4518.78|4518.38|4518.28|4517.88|92
1643742520000|2022-02-01 19:08:40|4518.53|4518.13|4518.4|4518|4518.53|4518.13|4518.28|4517.88|94
1643742530000|2022-02-01 19:08:50|4518.28|4517.88|4519.03|4518.63|4519.03|4518.63|4518.28|4517.88|95
1643742540000|2022-02-01 19:09:00|4518.9|4518.5|4519.28|4518.88|4519.4|4519|4518.78|4518.38|177
1643742550000|2022-02-01 19:09:10|4519.78|4519.38|4519.78|4519.38|4519.9|4519.5|4519.65|4519.25|206
1643742560000|2022-02-01 19:09:20|4519.9|4519.5|4519.28|4518.88|4519.9|4519.5|4519.03|4518.63|180
1643742570000|2022-02-01 19:09:30|4519.03|4518.63|4519.28|4518.88|4519.53|4519.13|4518.9|4518.5|70
1643742580000|2022-02-01 19:09:40|4519.03|4518.63|4519.03|4518.63|4519.53|4519.13|4519.03|4518.63|58
1643742590000|2022-02-01 19:09:50|4519.28|4518.88|4519.28|4518.88|4519.65|4519.25|4519.03|4518.63|147
1643742600000|2022-02-01 19:10:00|4519.53|4519.13|4519.53|4519.13|4519.9|4519.5|4519.15|4518.75|207
1643742610000|2022-02-01 19:10:10|4519.4|4519|4519.78|4519.38|4520.03|4519.63|4519.4|4519|155
1643742620000|2022-02-01 19:10:20|4519.9|4519.5|4519.78|4519.38|4519.9|4519.5|4519.53|4519.13|195
1643742630000|2022-02-01 19:10:30|4519.65|4519.25|4519.4|4519|4519.78|4519.38|4519.4|4519|107
1643742640000|2022-02-01 19:10:40|4519.28|4518.88|4519.28|4518.88|4519.53|4519.13|4519.03|4518.63|106
1643742650000|2022-02-01 19:10:50|4519.03|4518.63|4518.78|4518.38|4519.03|4518.63|4518.28|4517.88|218
1643742660000|2022-02-01 19:11:00|4519.03|4518.63|4519.78|4519.38|4519.9|4519.5|4518.9|4518.5|150
1643742670000|2022-02-01 19:11:10|4520.03|4519.63|4521.03|4520.63|4521.28|4520.88|4520.03|4519.63|527
1643742680000|2022-02-01 19:11:20|4521.28|4520.88|4521.78|4521.38|4521.9|4521.5|4521.28|4520.88|476
1643742690000|2022-02-01 19:11:30|4522.03|4521.63|4521.78|4521.38|4522.03|4521.63|4521.78|4521.38|148
1643742700000|2022-02-01 19:11:40|4522.03|4521.63|4522.53|4522.13|4522.78|4522.38|4522.03|4521.63|689
1643742710000|2022-02-01 19:11:50|4522.28|4521.88|4521.53|4521.13|4522.53|4522.13|4521.15|4520.75|455
1643742720000|2022-02-01 19:12:00|4521.65|4521.25|4521.15|4520.75|4521.78|4521.38|4521.03|4520.63|192
1643742730000|2022-02-01 19:12:10|4521.28|4520.88|4521.28|4520.88|4521.4|4521|4520.78|4520.38|205
1643742740000|2022-02-01 19:12:20|4521.03|4520.63|4519.9|4519.5|4521.15|4520.75|4519.78|4519.38|318
1643742750000|2022-02-01 19:12:30|4520.03|4519.63|4517.28|4516.88|4520.03|4519.63|4517.28|4516.88|814
1643742760000|2022-02-01 19:12:40|4517.03|4516.63|4516.53|4516.13|4517.78|4517.38|4516.53|4516.13|594
1643742770000|2022-02-01 19:12:50|4516.78|4516.38|4515.53|4515.13|4516.78|4516.38|4514.9|4514.5|1035
1643742780000|2022-02-01 19:13:00|4515.78|4515.38|4516.78|4516.38|4516.78|4516.38|4515.78|4515.38|501
1643742790000|2022-02-01 19:13:10|4516.53|4516.13|4517.03|4516.63|4517.03|4516.63|4515.78|4515.38|379
1643742800000|2022-02-01 19:13:20|4517.28|4516.88|4516.03|4515.63|4517.53|4517.13|4516.03|4515.63|402
1643742810000|2022-02-01 19:13:30|4516.15|4515.75|4514.53|4514.13|4516.15|4515.75|4513.28|4512.88|1119
1643742820000|2022-02-01 19:13:40|4514.4|4514|4514.28|4513.88|4514.78|4514.38|4513.53|4513.13|575
1643742830000|2022-02-01 19:13:50|4514.15|4513.75|4514.03|4513.63|4514.53|4514.13|4513.78|4513.38|278
1643742840000|2022-02-01 19:14:00|4514.15|4513.75|4514.53|4514.13|4515.28|4514.88|4514.15|4513.75|453
1643742850000|2022-02-01 19:14:10|4514.4|4514|4514.03|4513.63|4514.4|4514|4513.78|4513.38|347
1643742860000|2022-02-01 19:14:20|4514.4|4514|4514.78|4514.38|4515.03|4514.63|4514.03|4513.63|283
1643742870000|2022-02-01 19:14:30|4514.9|4514.5|4515.78|4515.38|4515.78|4515.38|4514.78|4514.38|286
1643742880000|2022-02-01 19:14:40|4516.03|4515.63|4516.03|4515.63|4516.28|4515.88|4515.53|4515.13|255
1643742890000|2022-02-01 19:14:50|4515.78|4515.38|4517.03|4516.63|4517.03|4516.63|4515.78|4515.38|282
1643742900000|2022-02-01 19:15:00|4516.78|4516.38|4518.53|4518.13|4519.03|4518.63|4516.78|4516.38|866
1643742910000|2022-02-01 19:15:10|4518.03|4517.63|4519.03|4518.63|4519.28|4518.88|4517.78|4517.38|386
1643742920000|2022-02-01 19:15:20|4519.15|4518.75|4518.53|4518.13|4519.15|4518.75|4518.4|4518|214
1643742930000|2022-02-01 19:15:30|4518.28|4517.88|4518.53|4518.13|4518.53|4518.13|4517.53|4517.13|265
1643742940000|2022-02-01 19:15:40|4518.28|4517.88|4518.53|4518.13|4519.03|4518.63|4518.28|4517.88|276
1643742950000|2022-02-01 19:15:50|4518.78|4518.38|4519.03|4518.63|4519.28|4518.88|4518.78|4518.38|189
1643742960000|2022-02-01 19:16:00|4518.78|4518.38|4518.78|4518.38|4519.03|4518.63|4518.53|4518.13|352
1643742970000|2022-02-01 19:16:10|4519.03|4518.63|4518.4|4518|4519.03|4518.63|4517.78|4517.38|316
1643742980000|2022-02-01 19:16:20|4518.28|4517.88|4518.28|4517.88|4518.53|4518.13|4517.78|4517.38|104
1643742990000|2022-02-01 19:16:30|4518.53|4518.13|4518.53|4518.13|4518.78|4518.38|4518.28|4517.88|218
1643743000000|2022-02-01 19:16:40|4518.4|4518|4518.03|4517.63|4518.65|4518.25|4517.9|4517.5|272
1643743010000|2022-02-01 19:16:50|4517.78|4517.38|4517.28|4516.88|4518.03|4517.63|4516.78|4516.38|231
1643743020000|2022-02-01 19:17:00|4517.15|4516.75|4517.28|4516.88|4517.65|4517.25|4517.03|4516.63|226
1643743030000|2022-02-01 19:17:10|4517.53|4517.13|4516.28|4515.88|4517.53|4517.13|4515.53|4515.13|453
1643743040000|2022-02-01 19:17:20|4516.03|4515.63|4516.53|4516.13|4516.78|4516.38|4515.53|4515.13|240
1643743050000|2022-02-01 19:17:30|4516.4|4516|4516.15|4515.75|4516.65|4516.25|4516.03|4515.63|318
1643743060000|2022-02-01 19:17:40|4516.28|4515.88|4515.03|4514.63|4516.53|4516.13|4514.78|4514.38|249
1643743070000|2022-02-01 19:17:50|4515.28|4514.88|4515.53|4515.13|4515.53|4515.13|4515.03|4514.63|282
1643743080000|2022-02-01 19:18:00|4515.4|4515|4516.03|4515.63|4516.78|4516.38|4515.4|4515|238
1643743090000|2022-02-01 19:18:10|4516.15|4515.75|4516.4|4516|4516.53|4516.13|4516.03|4515.63|224
1643743100000|2022-02-01 19:18:20|4516.28|4515.88|4516.53|4516.13|4516.78|4516.38|4516.03|4515.63|144
1643743110000|2022-02-01 19:18:30|4516.4|4516|4516.4|4516|4516.78|4516.38|4516.28|4515.88|111
1643743120000|2022-02-01 19:18:40|4516.53|4516.13|4516.53|4516.13|4516.78|4516.38|4516.28|4515.88|149
1643743130000|2022-02-01 19:18:50|4516.4|4516|4516.78|4516.38|4516.78|4516.38|4516.03|4515.63|99
1643743140000|2022-02-01 19:19:00|4517.03|4516.63|4516.53|4516.13|4517.03|4516.63|4516.28|4515.88|212
1643743150000|2022-02-01 19:19:10|4516.28|4515.88|4516.53|4516.13|4516.78|4516.38|4516.28|4515.88|68
1643743160000|2022-02-01 19:19:20|4516.78|4516.38|4516.53|4516.13|4516.78|4516.38|4516.28|4515.88|93
1643743170000|2022-02-01 19:19:30|4516.4|4516|4517.03|4516.63|4517.03|4516.63|4516.4|4516|169
1643743180000|2022-02-01 19:19:40|4516.78|4516.38|4516.4|4516|4516.78|4516.38|4516.28|4515.88|142
1643743190000|2022-02-01 19:19:50|4516.28|4515.88|4515.53|4515.13|4516.28|4515.88|4515.28|4514.88|325
1643743200000|2022-02-01 19:20:00|4515.78|4515.38|4513.9|4513.5|4515.78|4515.38|4513.78|4513.38|676
1643743210000|2022-02-01 19:20:10|4513.78|4513.38|4511.78|4511.38|4513.78|4513.38|4511.78|4511.38|890
1643743220000|2022-02-01 19:20:20|4511.53|4511.13|4509.78|4509.38|4511.78|4511.38|4509.53|4509.13|1877
1643743230000|2022-02-01 19:20:30|4509.9|4509.5|4509.78|4509.38|4510.53|4510.13|4509.53|4509.13|1880
1643743240000|2022-02-01 19:20:40|4509.9|4509.5|4511.03|4510.63|4511.53|4511.13|4509.9|4509.5|856
1643743250000|2022-02-01 19:20:50|4511.28|4510.88|4511.15|4510.75|4511.28|4510.88|4510.78|4510.38|343
1643743260000|2022-02-01 19:21:00|4511.28|4510.88|4510.53|4510.13|4511.4|4511|4510.28|4509.88|810
1643743270000|2022-02-01 19:21:10|4510.15|4509.75|4510.03|4509.63|4510.53|4510.13|4509.78|4509.38|545
1643743280000|2022-02-01 19:21:20|4509.53|4509.13|4509.78|4509.38|4509.78|4509.38|4509.53|4509.13|1551
1643743290000|2022-02-01 19:21:30|4510.03|4509.63|4509.53|4509.13|4510.03|4509.63|4509.53|4509.13|817
1643743300000|2022-02-01 19:21:40|4509.65|4509.25|4510.28|4509.88|4510.78|4510.38|4509.53|4509.13|677
1643743310000|2022-02-01 19:21:50|4510.15|4509.75|4510.28|4509.88|4510.28|4509.88|4509.78|4509.38|380
1643743320000|2022-02-01 19:22:00|4510.03|4509.63|4510.9|4510.5|4510.9|4510.5|4509.78|4509.38|653
1643743330000|2022-02-01 19:22:10|4510.78|4510.38|4511.53|4511.13|4511.78|4511.38|4510.78|4510.38|556
1643743340000|2022-02-01 19:22:20|4511.78|4511.38|4511.78|4511.38|4512.28|4511.88|4511.78|4511.38|568
1643743350000|2022-02-01 19:22:30|4511.65|4511.25|4512.28|4511.88|4512.28|4511.88|4511.53|4511.13|224
1643743360000|2022-02-01 19:22:40|4512.03|4511.63|4512.65|4512.25|4512.65|4512.25|4511.78|4511.38|336
1643743370000|2022-02-01 19:22:50|4512.53|4512.13|4512.03|4511.63|4512.53|4512.13|4511.9|4511.5|219
1643743380000|2022-02-01 19:23:00|4511.9|4511.5|4511.53|4511.13|4512.03|4511.63|4511.03|4510.63|276
1643743390000|2022-02-01 19:23:10|4511.4|4511|4511.28|4510.88|4511.53|4511.13|4511.03|4510.63|194
1643743400000|2022-02-01 19:23:20|4511.03|4510.63|4511.78|4511.38|4512.03|4511.63|4511.03|4510.63|304
1643743410000|2022-02-01 19:23:30|4512.53|4512.13|4512.03|4511.63|4512.78|4512.38|4512.03|4511.63|521
1643743420000|2022-02-01 19:23:40|4512.28|4511.88|4512.03|4511.63|4512.28|4511.88|4511.9|4511.5|130
1643743430000|2022-02-01 19:23:50|4512.15|4511.75|4512.28|4511.88|4512.53|4512.13|4512.15|4511.75|93
1643743440000|2022-02-01 19:24:00|4512.4|4512|4513.78|4513.38|4513.78|4513.38|4512.28|4511.88|360
1643743450000|2022-02-01 19:24:10|4513.53|4513.13|4513.28|4512.88|4514.03|4513.63|4513.28|4512.88|182
1643743460000|2022-02-01 19:24:20|4513.15|4512.75|4513.78|4513.38|4514.28|4513.88|4513.03|4512.63|304
1643743470000|2022-02-01 19:24:30|4514.03|4513.63|4513.53|4513.13|4514.03|4513.63|4513.03|4512.63|196
1643743480000|2022-02-01 19:24:40|4513.78|4513.38|4513.65|4513.25|4513.78|4513.38|4513.53|4513.13|135
1643743490000|2022-02-01 19:24:50|4513.53|4513.13|4513.65|4513.25|4514.03|4513.63|4513.28|4512.88|176
1643743500000|2022-02-01 19:25:00|4513.53|4513.13|4513.15|4512.75|4513.53|4513.13|4512.78|4512.38|173
1643743510000|2022-02-01 19:25:10|4513.28|4512.88|4513.78|4513.38|4514.53|4514.13|4513.03|4512.63|250
1643743520000|2022-02-01 19:25:20|4513.53|4513.13|4512.9|4512.5|4513.65|4513.25|4512.53|4512.13|258
1643743530000|2022-02-01 19:25:30|4512.78|4512.38|4511.4|4511|4512.78|4512.38|4511.03|4510.63|413
1643743540000|2022-02-01 19:25:40|4511.28|4510.88|4511.65|4511.25|4511.78|4511.38|4510.78|4510.38|225
1643743550000|2022-02-01 19:25:50|4511.78|4511.38|4512.53|4512.13|4512.53|4512.13|4511.53|4511.13|201
1643743560000|2022-02-01 19:26:00|4512.65|4512.25|4512.53|4512.13|4513.03|4512.63|4512.15|4511.75|201
1643743570000|2022-02-01 19:26:10|4512.4|4512|4511.28|4510.88|4512.4|4512|4511.28|4510.88|154
1643743580000|2022-02-01 19:26:20|4511.4|4511|4512.15|4511.75|4512.28|4511.88|4511.4|4511|147
1643743590000|2022-02-01 19:26:30|4512.28|4511.88|4512.78|4512.38|4513.03|4512.63|4512.03|4511.63|97
1643743600000|2022-02-01 19:26:40|4512.9|4512.5|4513.53|4513.13|4513.78|4513.38|4512.78|4512.38|171
1643743610000|2022-02-01 19:26:50|4513.28|4512.88|4512.78|4512.38|4513.53|4513.13|4512.78|4512.38|116
1643743620000|2022-02-01 19:27:00|4513.03|4512.63|4513.03|4512.63|4513.28|4512.88|4512.78|4512.38|126
1643743630000|2022-02-01 19:27:10|4512.78|4512.38|4514.28|4513.88|4514.28|4513.88|4512.78|4512.38|206
1643743640000|2022-02-01 19:27:20|4514.03|4513.63|4513.53|4513.13|4514.15|4513.75|4513.53|4513.13|119
1643743650000|2022-02-01 19:27:30|4513.65|4513.25|4513.28|4512.88|4513.65|4513.25|4513.03|4512.63|371
1643743660000|2022-02-01 19:27:40|4513.53|4513.13|4513.53|4513.13|4513.78|4513.38|4513.03|4512.63|86
1643743670000|2022-02-01 19:27:50|4513.28|4512.88|4513.4|4513|4513.78|4513.38|4513.03|4512.63|89
1643743680000|2022-02-01 19:28:00|4513.28|4512.88|4513.65|4513.25|4514.03|4513.63|4513.28|4512.88|131
1643743690000|2022-02-01 19:28:10|4513.78|4513.38|4513.03|4512.63|4513.78|4513.38|4512.9|4512.5|92
1643743700000|2022-02-01 19:28:20|4512.78|4512.38|4513.28|4512.88|4513.53|4513.13|4512.78|4512.38|98
1643743710000|2022-02-01 19:28:30|4513.03|4512.63|4513.15|4512.75|4513.4|4513|4512.9|4512.5|134
1643743720000|2022-02-01 19:28:40|4513.03|4512.63|4513.28|4512.88|4514.28|4513.88|4513.03|4512.63|187
1643743730000|2022-02-01 19:28:50|4513.4|4513|4513.4|4513|4513.53|4513.13|4513.28|4512.88|79
1643743740000|2022-02-01 19:29:00|4513.53|4513.13|4514.03|4513.63|4514.4|4514|4513.53|4513.13|179
1643743750000|2022-02-01 19:29:10|4514.28|4513.88|4515.28|4514.88|4515.28|4514.88|4514.15|4513.75|409
1643743760000|2022-02-01 19:29:20|4515.03|4514.63|4515.03|4514.63|4515.78|4515.38|4515.03|4514.63|359
1643743770000|2022-02-01 19:29:30|4515.28|4514.88|4515.28|4514.88|4515.53|4515.13|4515.03|4514.63|247
1643743780000|2022-02-01 19:29:40|4515.4|4515|4515.53|4515.13|4515.78|4515.38|4515.03|4514.63|163
1643743790000|2022-02-01 19:29:50|4515.28|4514.88|4515.53|4515.13|4515.53|4515.13|4515.03|4514.63|145
1643743800000|2022-02-01 19:30:00|4515.4|4515|4517.28|4516.88|4517.78|4517.38|4515.28|4514.88|1025
1643743810000|2022-02-01 19:30:10|4517.53|4517.13|4517.03|4516.63|4517.53|4517.13|4516.78|4516.38|311
1643743820000|2022-02-01 19:30:20|4516.78|4516.38|4517.53|4517.13|4518.28|4517.88|4516.78|4516.38|554
1643743830000|2022-02-01 19:30:30|4517.4|4517|4517.28|4516.88|4517.78|4517.38|4517.28|4516.88|404
1643743840000|2022-02-01 19:30:40|4517.53|4517.13|4517.03|4516.63|4517.53|4517.13|4516.78|4516.38|172
1643743850000|2022-02-01 19:30:50|4517.15|4516.75|4516.28|4515.88|4517.28|4516.88|4515.9|4515.5|279
1643743860000|2022-02-01 19:31:00|4516.15|4515.75|4516.4|4516|4516.4|4516|4515.78|4515.38|137
1643743870000|2022-02-01 19:31:10|4516.28|4515.88|4516.03|4515.63|4516.28|4515.88|4515.78|4515.38|111
1643743880000|2022-02-01 19:31:20|4516.15|4515.75|4516.28|4515.88|4516.78|4516.38|4516.03|4515.63|124
1643743890000|2022-02-01 19:31:30|4516.4|4516|4517.53|4517.13|4517.78|4517.38|4516.4|4516|290
1643743900000|2022-02-01 19:31:40|4518.03|4517.63|4517.78|4517.38|4518.78|4518.38|4517.65|4517.25|722
1643743910000|2022-02-01 19:31:50|4518.03|4517.63|4517.78|4517.38|4518.28|4517.88|4517.53|4517.13|165
1643743920000|2022-02-01 19:32:00|4517.65|4517.25|4517.4|4517|4517.65|4517.25|4516.78|4516.38|232
1643743930000|2022-02-01 19:32:10|4517.28|4516.88|4517.03|4516.63|4517.4|4517|4517.03|4516.63|113
1643743940000|2022-02-01 19:32:20|4516.78|4516.38|4517.03|4516.63|4517.03|4516.63|4516.03|4515.63|187
1643743950000|2022-02-01 19:32:30|4516.78|4516.38|4516.53|4516.13|4517.03|4516.63|4516.28|4515.88|66
1643743960000|2022-02-01 19:32:40|4516.28|4515.88|4517.03|4516.63|4517.28|4516.88|4516.28|4515.88|136
1643743970000|2022-02-01 19:32:50|4516.9|4516.5|4516.78|4516.38|4517.28|4516.88|4516.53|4516.13|107
1643743980000|2022-02-01 19:33:00|4516.53|4516.13|4516.78|4516.38|4517.03|4516.63|4516.4|4516|140
1643743990000|2022-02-01 19:33:10|4516.53|4516.13|4516.28|4515.88|4517.03|4516.63|4516.28|4515.88|130
1643744000000|2022-02-01 19:33:20|4516.53|4516.13|4517.28|4516.88|4517.53|4517.13|4516.53|4516.13|334
1643744010000|2022-02-01 19:33:30|4517.15|4516.75|4517.03|4516.63|4517.28|4516.88|4516.78|4516.38|116
1643744020000|2022-02-01 19:33:40|4517.15|4516.75|4517.78|4517.38|4518.28|4517.88|4517.03|4516.63|211
1643744030000|2022-02-01 19:33:50|4517.65|4517.25|4517.78|4517.38|4517.78|4517.38|4517.4|4517|152
1643744040000|2022-02-01 19:34:00|4517.65|4517.25|4517.28|4516.88|4517.65|4517.25|4516.9|4516.5|203
1643744050000|2022-02-01 19:34:10|4517.15|4516.75|4517.28|4516.88|4517.28|4516.88|4517.03|4516.63|129
1643744060000|2022-02-01 19:34:20|4517.03|4516.63|4518.03|4517.63|4518.28|4517.88|4516.78|4516.38|260
1643744070000|2022-02-01 19:34:30|4517.78|4517.38|4517.53|4517.13|4517.78|4517.38|4517.53|4517.13|89
1643744080000|2022-02-01 19:34:40|4517.65|4517.25|4517.78|4517.38|4517.78|4517.38|4517.53|4517.13|43
1643744090000|2022-02-01 19:34:50|4517.65|4517.25|4518.03|4517.63|4518.28|4517.88|4517.53|4517.13|188
1643744100000|2022-02-01 19:35:00|4518.15|4517.75|4517.78|4517.38|4518.15|4517.75|4517.65|4517.25|133
1643744110000|2022-02-01 19:35:10|4518.03|4517.63|4517.53|4517.13|4518.15|4517.75|4517.28|4516.88|111
1643744120000|2022-02-01 19:35:20|4517.65|4517.25|4518.78|4518.38|4518.78|4518.38|4517.65|4517.25|204
1643744130000|2022-02-01 19:35:30|4519.03|4518.63|4518.4|4518|4519.03|4518.63|4518.03|4517.63|298
1643744140000|2022-02-01 19:35:40|4518.15|4517.75|4517.28|4516.88|4518.28|4517.88|4517.28|4516.88|165
1643744150000|2022-02-01 19:35:50|4516.78|4516.38|4515.28|4514.88|4516.78|4516.38|4515.03|4514.63|594
1643744160000|2022-02-01 19:36:00|4515.03|4514.63|4514.53|4514.13|4515.28|4514.88|4512.53|4512.13|1169
1643744170000|2022-02-01 19:36:10|4514.78|4514.38|4515.65|4515.25|4515.65|4515.25|4514.4|4514|279
1643744180000|2022-02-01 19:36:20|4515.78|4515.38|4514.78|4514.38|4515.78|4515.38|4514.4|4514|216
1643744190000|2022-02-01 19:36:30|4514.65|4514.25|4514.78|4514.38|4515.03|4514.63|4514.28|4513.88|145
1643744200000|2022-02-01 19:36:40|4515.03|4514.63|4515.53|4515.13|4516.03|4515.63|4515.03|4514.63|233
1643744210000|2022-02-01 19:36:50|4515.65|4515.25|4516.28|4515.88|4516.53|4516.13|4515.53|4515.13|200
1643744220000|2022-02-01 19:37:00|4515.78|4515.38|4516.03|4515.63|4516.03|4515.63|4515.15|4514.75|293
1643744230000|2022-02-01 19:37:10|4516.28|4515.88|4515.78|4515.38|4516.4|4516|4515.78|4515.38|151
1643744240000|2022-02-01 19:37:20|4516.03|4515.63|4516.15|4515.75|4516.53|4516.13|4516.03|4515.63|127
1643744250000|2022-02-01 19:37:30|4516.28|4515.88|4516.53|4516.13|4516.78|4516.38|4516.15|4515.75|122
1643744260000|2022-02-01 19:37:40|4516.4|4516|4516.28|4515.88|4516.78|4516.38|4516.03|4515.63|139
1643744270000|2022-02-01 19:37:50|4516.15|4515.75|4516.4|4516|4516.53|4516.13|4516.03|4515.63|101
1643744280000|2022-02-01 19:38:00|4516.53|4516.13|4517.28|4516.88|4517.28|4516.88|4516.4|4516|143
1643744290000|2022-02-01 19:38:10|4517.53|4517.13|4517.03|4516.63|4517.53|4517.13|4517.03|4516.63|157
1643744300000|2022-02-01 19:38:20|4517.15|4516.75|4517.4|4517|4517.53|4517.13|4516.78|4516.38|141
1643744310000|2022-02-01 19:38:30|4517.53|4517.13|4516.78|4516.38|4517.78|4517.38|4516.78|4516.38|110
1643744320000|2022-02-01 19:38:40|4516.53|4516.13|4517.03|4516.63|4517.03|4516.63|4516.28|4515.88|138
1643744330000|2022-02-01 19:38:50|4517.28|4516.88|4517.78|4517.38|4518.03|4517.63|4517.28|4516.88|205
1643744340000|2022-02-01 19:39:00|4517.65|4517.25|4515.78|4515.38|4517.65|4517.25|4515.78|4515.38|224
1643744350000|2022-02-01 19:39:10|4515.53|4515.13|4515.28|4514.88|4515.78|4515.38|4515.03|4514.63|284
1643744360000|2022-02-01 19:39:20|4515.15|4514.75|4516.03|4515.63|4516.28|4515.88|4515.03|4514.63|186
1643744370000|2022-02-01 19:39:30|4515.9|4515.5|4515.78|4515.38|4516.15|4515.75|4515.53|4515.13|78
1643744380000|2022-02-01 19:39:40|4515.53|4515.13|4516.03|4515.63|4516.03|4515.63|4515.4|4515|79
1643744390000|2022-02-01 19:39:50|4515.78|4515.38|4516.4|4516|4516.78|4516.38|4515.78|4515.38|181
1643744400000|2022-02-01 19:40:00|4516.53|4516.13|4517.03|4516.63|4517.28|4516.88|4516.28|4515.88|109
1643744410000|2022-02-01 19:40:10|4517.15|4516.75|4515.78|4515.38|4517.28|4516.88|4515.53|4515.13|167
1643744420000|2022-02-01 19:40:20|4516.03|4515.63|4515.03|4514.63|4516.03|4515.63|4514.78|4514.38|209
1643744430000|2022-02-01 19:40:30|4514.78|4514.38|4514.78|4514.38|4515.78|4515.38|4514.53|4514.13|315
1643744440000|2022-02-01 19:40:40|4514.9|4514.5|4514.9|4514.5|4515.03|4514.63|4514.78|4514.38|146
1643744450000|2022-02-01 19:40:50|4515.03|4514.63|4514.28|4513.88|4515.28|4514.88|4513.9|4513.5|320
1643744460000|2022-02-01 19:41:00|4514.15|4513.75|4514.28|4513.88|4514.78|4514.38|4513.78|4513.38|264
1643744470000|2022-02-01 19:41:10|4514.4|4514|4515.28|4514.88|4515.28|4514.88|4514.28|4513.88|173
1643744480000|2022-02-01 19:41:20|4515.03|4514.63|4514.78|4514.38|4515.03|4514.63|4514.28|4513.88|178
1643744490000|2022-02-01 19:41:30|4514.65|4514.25|4515.03|4514.63|4515.03|4514.63|4514.53|4514.13|73
1643744500000|2022-02-01 19:41:40|4514.9|4514.5|4514.78|4514.38|4515.03|4514.63|4514.65|4514.25|55
1643744510000|2022-02-01 19:41:50|4514.53|4514.13|4515.15|4514.75|4515.4|4515|4514.28|4513.88|203
1643744520000|2022-02-01 19:42:00|4515.03|4514.63|4516.15|4515.75|4516.28|4515.88|4514.9|4514.5|210
1643744530000|2022-02-01 19:42:10|4516.03|4515.63|4515.65|4515.25|4516.28|4515.88|4515.65|4515.25|84
1643744540000|2022-02-01 19:42:20|4515.53|4515.13|4515.9|4515.5|4516.28|4515.88|4515.53|4515.13|89
1643744550000|2022-02-01 19:42:30|4515.78|4515.38|4515.78|4515.38|4516.4|4516|4515.78|4515.38|180
1643744560000|2022-02-01 19:42:40|4516.03|4515.63|4515.03|4514.63|4516.03|4515.63|4514.65|4514.25|246
1643744570000|2022-02-01 19:42:50|4515.28|4514.88|4515.4|4515|4515.53|4515.13|4515.28|4514.88|124
1643744580000|2022-02-01 19:43:00|4515.53|4515.13|4516.28|4515.88|4516.78|4516.38|4515.28|4514.88|284
1643744590000|2022-02-01 19:43:10|4516.53|4516.13|4516.53|4516.13|4517.03|4516.63|4516.28|4515.88|197
1643744600000|2022-02-01 19:43:20|4516.78|4516.38|4516.03|4515.63|4516.78|4516.38|4515.9|4515.5|106
1643744610000|2022-02-01 19:43:30|4516.28|4515.88|4516.53|4516.13|4517.28|4516.88|4516.28|4515.88|223
1643744620000|2022-02-01 19:43:40|4516.28|4515.88|4516.53|4516.13|4516.9|4516.5|4516.28|4515.88|88
1643744630000|2022-02-01 19:43:50|4516.28|4515.88|4516.03|4515.63|4516.28|4515.88|4515.78|4515.38|341
1643744640000|2022-02-01 19:44:00|4515.9|4515.5|4516.03|4515.63|4516.28|4515.88|4515.78|4515.38|261
1643744650000|2022-02-01 19:44:10|4515.78|4515.38|4517.28|4516.88|4517.4|4517|4515.78|4515.38|235
1643744660000|2022-02-01 19:44:20|4517.53|4517.13|4517.78|4517.38|4518.03|4517.63|4517.28|4516.88|255
1643744670000|2022-02-01 19:44:30|4517.65|4517.25|4517.53|4517.13|4517.78|4517.38|4517.15|4516.75|198
1643744680000|2022-02-01 19:44:40|4517.28|4516.88|4517.65|4517.25|4517.78|4517.38|4517.15|4516.75|150
1643744690000|2022-02-01 19:44:50|4517.78|4517.38|4517.65|4517.25|4518.03|4517.63|4517.53|4517.13|115
1643744700000|2022-02-01 19:45:00|4517.53|4517.13|4517.03|4516.63|4517.9|4517.5|4516.53|4516.13|322
1643744710000|2022-02-01 19:45:10|4516.78|4516.38|4518.53|4518.13|4519.28|4518.88|4516.78|4516.38|874
1643744720000|2022-02-01 19:45:20|4518.65|4518.25|4518.03|4517.63|4518.78|4518.38|4518.03|4517.63|263
1643744730000|2022-02-01 19:45:30|4517.78|4517.38|4519.28|4518.88|4519.28|4518.88|4517.78|4517.38|329
1643744740000|2022-02-01 19:45:40|4519.53|4519.13|4519.9|4519.5|4520.28|4519.88|4519.53|4519.13|391
1643744750000|2022-02-01 19:45:50|4519.78|4519.38|4518.78|4518.38|4519.9|4519.5|4518.53|4518.13|240
1643744760000|2022-02-01 19:46:00|4519.03|4518.63|4519.03|4518.63|4519.28|4518.88|4518.53|4518.13|294
1643744770000|2022-02-01 19:46:10|4518.78|4518.38|4518.53|4518.13|4519.03|4518.63|4518.28|4517.88|244
1643744780000|2022-02-01 19:46:20|4518.28|4517.88|4518.03|4517.63|4518.28|4517.88|4517.53|4517.13|225
1643744790000|2022-02-01 19:46:30|4518.28|4517.88|4518.53|4518.13|4518.53|4518.13|4518.03|4517.63|105
1643744800000|2022-02-01 19:46:40|4519.03|4518.63|4518.15|4517.75|4519.03|4518.63|4518.15|4517.75|184
1643744810000|2022-02-01 19:46:50|4518.03|4517.63|4518.15|4517.75|4518.28|4517.88|4517.78|4517.38|162
1643744820000|2022-02-01 19:47:00|4518.03|4517.63|4517.78|4517.38|4518.28|4517.88|4517.53|4517.13|185
1643744830000|2022-02-01 19:47:10|4517.53|4517.13|4517.53|4517.13|4518.03|4517.63|4517.53|4517.13|120
1643744840000|2022-02-01 19:47:20|4517.03|4516.63|4517.78|4517.38|4517.78|4517.38|4517.03|4516.63|263
1643744850000|2022-02-01 19:47:30|4517.9|4517.5|4517.78|4517.38|4518.28|4517.88|4517.65|4517.25|205
1643744860000|2022-02-01 19:47:40|4517.53|4517.13|4517.53|4517.13|4517.53|4517.13|4517.03|4516.63|195
1643744870000|2022-02-01 19:47:50|4517.4|4517|4517.28|4516.88|4517.53|4517.13|4517.28|4516.88|50
1643744880000|2022-02-01 19:48:00|4517.15|4516.75|4517.53|4517.13|4518.03|4517.63|4517.15|4516.75|141
1643744890000|2022-02-01 19:48:10|4517.78|4517.38|4517.53|4517.13|4517.78|4517.38|4517.28|4516.88|87
1643744900000|2022-02-01 19:48:20|4517.78|4517.38|4518.03|4517.63|4518.03|4517.63|4517.65|4517.25|129
1643744910000|2022-02-01 19:48:30|4517.78|4517.38|4517.78|4517.38|4518.03|4517.63|4517.53|4517.13|124
1643744920000|2022-02-01 19:48:40|4517.53|4517.13|4515.53|4515.13|4517.53|4517.13|4515.53|4515.13|531
1643744930000|2022-02-01 19:48:50|4515.78|4515.38|4516.53|4516.13|4516.78|4516.38|4515.65|4515.25|238
1643744940000|2022-02-01 19:49:00|4516.78|4516.38|4517.78|4517.38|4517.78|4517.38|4516.53|4516.13|220
1643744950000|2022-02-01 19:49:10|4517.9|4517.5|4517.78|4517.38|4518.03|4517.63|4517.53|4517.13|70
1643744960000|2022-02-01 19:49:20|4518.03|4517.63|4517.78|4517.38|4518.15|4517.75|4517.78|4517.38|170
1643744970000|2022-02-01 19:49:30|4517.53|4517.13|4517.53|4517.13|4517.78|4517.38|4517.28|4516.88|149
1643744980000|2022-02-01 19:49:40|4517.65|4517.25|4516.78|4516.38|4517.78|4517.38|4516.78|4516.38|386
1643744990000|2022-02-01 19:49:50|4517.53|4517.13|4517.28|4516.88|4517.53|4517.13|4516.78|4516.38|238
1643745000000|2022-02-01 19:50:00|4517.03|4516.63|4517.03|4516.63|4517.28|4516.88|4516.28|4515.88|302
1643745010000|2022-02-01 19:50:10|4517.15|4516.75|4517.4|4517|4518.03|4517.63|4517.03|4516.63|301
1643745020000|2022-02-01 19:50:20|4517.65|4517.25|4517.28|4516.88|4518.03|4517.63|4517.28|4516.88|188
1643745030000|2022-02-01 19:50:30|4517.15|4516.75|4515.53|4515.13|4517.28|4516.88|4515.03|4514.63|475
1643745040000|2022-02-01 19:50:40|4515.78|4515.38|4515.78|4515.38|4516.28|4515.88|4515.53|4515.13|118
1643745050000|2022-02-01 19:50:50|4515.53|4515.13|4513.53|4513.13|4515.53|4515.13|4513.53|4513.13|498
1643745060000|2022-02-01 19:51:00|4513.03|4512.63|4513.78|4513.38|4514.03|4513.63|4513.03|4512.63|455
1643745070000|2022-02-01 19:51:10|4513.53|4513.13|4514.9|4514.5|4515.03|4514.63|4513.28|4512.88|271
1643745080000|2022-02-01 19:51:20|4515.03|4514.63|4515.53|4515.13|4515.78|4515.38|4515.03|4514.63|305
1643745090000|2022-02-01 19:51:30|4515.4|4515|4516.03|4515.63|4516.28|4515.88|4515.4|4515|218
1643745100000|2022-02-01 19:51:40|4516.28|4515.88|4516.28|4515.88|4516.53|4516.13|4516.03|4515.63|160
1643745110000|2022-02-01 19:51:50|4516.03|4515.63|4515.78|4515.38|4516.03|4515.63|4515.53|4515.13|288
1643745120000|2022-02-01 19:52:00|4515.9|4515.5|4516.78|4516.38|4517.03|4516.63|4515.78|4515.38|242
1643745130000|2022-02-01 19:52:10|4516.9|4516.5|4516.78|4516.38|4516.9|4516.5|4516.53|4516.13|95
1643745140000|2022-02-01 19:52:20|4517.03|4516.63|4516.78|4516.38|4517.28|4516.88|4516.78|4516.38|200
1643745150000|2022-02-01 19:52:30|4517.28|4516.88|4517.53|4517.13|4517.53|4517.13|4517.03|4516.63|364
1643745160000|2022-02-01 19:52:40|4517.28|4516.88|4517.03|4516.63|4517.28|4516.88|4516.78|4516.38|97
1643745170000|2022-02-01 19:52:50|4517.28|4516.88|4517.03|4516.63|4517.28|4516.88|4517.03|4516.63|72
1643745180000|2022-02-01 19:53:00|4516.9|4516.5|4515.78|4515.38|4517.03|4516.63|4515.53|4515.13|340
1643745190000|2022-02-01 19:53:10|4515.53|4515.13|4516.78|4516.38|4516.78|4516.38|4515.53|4515.13|176
1643745200000|2022-02-01 19:53:20|4516.65|4516.25|4516.28|4515.88|4516.78|4516.38|4516.03|4515.63|189
1643745210000|2022-02-01 19:53:30|4516.03|4515.63|4516.28|4515.88|4516.28|4515.88|4515.78|4515.38|95
1643745220000|2022-02-01 19:53:40|4516.4|4516|4516.03|4515.63|4516.4|4516|4515.53|4515.13|121
1643745230000|2022-02-01 19:53:50|4515.9|4515.5|4515.78|4515.38|4516.03|4515.63|4515.78|4515.38|31
1643745240000|2022-02-01 19:54:00|4516.03|4515.63|4517.28|4516.88|4517.28|4516.88|4515.9|4515.5|235
1643745250000|2022-02-01 19:54:10|4517.03|4516.63|4516.78|4516.38|4517.28|4516.88|4516.28|4515.88|150
1643745260000|2022-02-01 19:54:20|4516.65|4516.25|4516.78|4516.38|4517.03|4516.63|4516.53|4516.13|71
1643745270000|2022-02-01 19:54:30|4516.53|4516.13|4517.03|4516.63|4517.28|4516.88|4516.53|4516.13|125
1643745280000|2022-02-01 19:54:40|4517.15|4516.75|4517.03|4516.63|4517.53|4517.13|4517.03|4516.63|359
1643745290000|2022-02-01 19:54:50|4516.78|4516.38|4516.78|4516.38|4517.03|4516.63|4516.28|4515.88|129
1643745300000|2022-02-01 19:55:00|4517.03|4516.63|4517.53|4517.13|4517.53|4517.13|4516.78|4516.38|146
1643745310000|2022-02-01 19:55:10|4518.03|4517.63|4518.03|4517.63|4518.28|4517.88|4517.78|4517.38|245
1643745320000|2022-02-01 19:55:20|4518.28|4517.88|4518.28|4517.88|4518.65|4518.25|4518.15|4517.75|285
1643745330000|2022-02-01 19:55:30|4518.53|4518.13|4518.78|4518.38|4518.78|4518.38|4518.28|4517.88|332
1643745340000|2022-02-01 19:55:40|4518.65|4518.25|4519.03|4518.63|4519.03|4518.63|4518.65|4518.25|233
1643745350000|2022-02-01 19:55:50|4519.28|4518.88|4518.78|4518.38|4519.53|4519.13|4518.78|4518.38|627
1643745360000|2022-02-01 19:56:00|4518.53|4518.13|4518.28|4517.88|4518.53|4518.13|4517.78|4517.38|636
1643745370000|2022-02-01 19:56:10|4518.78|4518.38|4518.53|4518.13|4519.53|4519.13|4518.03|4517.63|349
1643745380000|2022-02-01 19:56:20|4518.28|4517.88|4517.9|4517.5|4518.53|4518.13|4517.78|4517.38|438
1643745390000|2022-02-01 19:56:30|4517.78|4517.38|4518.28|4517.88|4518.53|4518.13|4517.78|4517.38|175
1643745400000|2022-02-01 19:56:40|4517.78|4517.38|4518.28|4517.88|4518.4|4518|4517.78|4517.38|155
1643745410000|2022-02-01 19:56:50|4518.03|4517.63|4517.9|4517.5|4518.28|4517.88|4517.78|4517.38|80
1643745420000|2022-02-01 19:57:00|4517.78|4517.38|4515.28|4514.88|4518.03|4517.63|4515.28|4514.88|720
1643745430000|2022-02-01 19:57:10|4515.03|4514.63|4516.78|4516.38|4517.03|4516.63|4514.78|4514.38|483
1643745440000|2022-02-01 19:57:20|4517.03|4516.63|4517.03|4516.63|4517.28|4516.88|4516.53|4516.13|217
1643745450000|2022-02-01 19:57:30|4516.78|4516.38|4516.28|4515.88|4516.78|4516.38|4515.53|4515.13|276
1643745460000|2022-02-01 19:57:40|4516.03|4515.63|4516.78|4516.38|4517.03|4516.63|4516.03|4515.63|154
1643745470000|2022-02-01 19:57:50|4517.03|4516.63|4516.65|4516.25|4517.03|4516.63|4516.53|4516.13|133
1643745480000|2022-02-01 19:58:00|4516.53|4516.13|4517.28|4516.88|4517.53|4517.13|4516.53|4516.13|161
1643745490000|2022-02-01 19:58:10|4517.4|4517|4516.9|4516.5|4517.53|4517.13|4516.53|4516.13|205
1643745500000|2022-02-01 19:58:20|4517.03|4516.63|4517.78|4517.38|4517.78|4517.38|4517.03|4516.63|139
1643745510000|2022-02-01 19:58:30|4517.53|4517.13|4517.78|4517.38|4518.03|4517.63|4517.53|4517.13|94
1643745520000|2022-02-01 19:58:40|4517.9|4517.5|4518.03|4517.63|4518.28|4517.88|4517.9|4517.5|67
1643745530000|2022-02-01 19:58:50|4518.28|4517.88|4518.53|4518.13|4519.03|4518.63|4518.28|4517.88|206
1643745540000|2022-02-01 19:59:00|4518.65|4518.25|4518.65|4518.25|4519.03|4518.63|4518.03|4517.63|216
1643745550000|2022-02-01 19:59:10|4518.53|4518.13|4518.9|4518.5|4519.03|4518.63|4518.4|4518|133
1643745560000|2022-02-01 19:59:20|4518.78|4518.38|4518.78|4518.38|4519.28|4518.88|4518.53|4518.13|163
1643745570000|2022-02-01 19:59:30|4519.15|4518.75|4518.53|4518.13|4519.28|4518.88|4518.53|4518.13|121
1643745580000|2022-02-01 19:59:40|4518.28|4517.88|4518.53|4518.13|4518.78|4518.38|4518.28|4517.88|138
1643745590000|2022-02-01 19:59:50|4518.28|4517.88|4518.53|4518.13|4518.53|4518.13|4518.28|4517.88|53
1643745600000|2022-02-01 20:00:00|4518.4|4518|4517.03|4516.63|4518.53|4518.13|4517.03|4516.63|366
1643745610000|2022-02-01 20:00:10|4516.78|4516.38|4517.78|4517.38|4518.03|4517.63|4516.53|4516.13|253
1643745620000|2022-02-01 20:00:20|4517.65|4517.25|4517.78|4517.38|4518.03|4517.63|4517.28|4516.88|157
1643745630000|2022-02-01 20:00:30|4517.53|4517.13|4519.28|4518.88|4519.28|4518.88|4517.53|4517.13|276
1643745640000|2022-02-01 20:00:40|4519.53|4519.13|4520.03|4519.63|4520.53|4520.13|4519.28|4518.88|459
1643745650000|2022-02-01 20:00:50|4520.28|4519.88|4522.03|4521.63|4522.28|4521.88|4520.28|4519.88|1168
1643745660000|2022-02-01 20:01:00|4522.15|4521.75|4523.03|4522.63|4524.28|4523.88|4521.78|4521.38|1721
1643745670000|2022-02-01 20:01:10|4523.28|4522.88|4522.78|4522.38|4523.28|4522.88|4522.28|4521.88|708
1643745680000|2022-02-01 20:01:20|4522.53|4522.13|4523.28|4522.88|4524.03|4523.63|4522.53|4522.13|502
1643745690000|2022-02-01 20:01:30|4523.53|4523.13|4523.53|4523.13|4523.78|4523.38|4523.28|4522.88|294
1643745700000|2022-02-01 20:01:40|4523.28|4522.88|4523.53|4523.13|4523.78|4523.38|4523.28|4522.88|299
1643745710000|2022-02-01 20:01:50|4523.4|4523|4523.53|4523.13|4523.78|4523.38|4523.28|4522.88|268
1643745720000|2022-02-01 20:02:00|4523.78|4523.38|4524.28|4523.88|4524.28|4523.88|4523.65|4523.25|571
1643745730000|2022-02-01 20:02:10|4526.03|4525.63|4526.03|4525.63|4526.03|4525.63|4526.03|4525.63|1948
1643745740000|2022-02-01 20:02:20|4526.28|4525.88|4526.78|4526.38|4526.78|4526.38|4526.03|4525.63|1447
1643745750000|2022-02-01 20:02:30|4526.4|4526|4527.53|4527.13|4527.78|4527.38|4526.4|4526|1528
1643745760000|2022-02-01 20:02:40|4527.78|4527.38|4528.28|4527.88|4528.53|4528.13|4527.78|4527.38|1372
1643745770000|2022-02-01 20:02:50|4528.53|4528.13|4528.53|4528.13|4528.78|4528.38|4528.03|4527.63|1126
1643745780000|2022-02-01 20:03:00|4528.4|4528|4528.28|4527.88|4528.78|4528.38|4528.28|4527.88|617
1643745790000|2022-02-01 20:03:10|4528.03|4527.63|4527.78|4527.38|4528.03|4527.63|4527.03|4526.63|1249
1643745800000|2022-02-01 20:03:20|4527.53|4527.13|4527.28|4526.88|4527.53|4527.13|4527.03|4526.63|469
1643745810000|2022-02-01 20:03:30|4527.03|4526.63|4527.53|4527.13|4527.53|4527.13|4527.03|4526.63|332
1643745820000|2022-02-01 20:03:40|4526.78|4526.38|4527.03|4526.63|4527.28|4526.88|4526.28|4525.88|859
1643745830000|2022-02-01 20:03:50|4527.28|4526.88|4527.53|4527.13|4527.78|4527.38|4527.03|4526.63|303
1643745840000|2022-02-01 20:04:00|4527.65|4527.25|4528.28|4527.88|4528.53|4528.13|4527.53|4527.13|469
1643745850000|2022-02-01 20:04:10|4528.03|4527.63|4528.53|4528.13|4528.78|4528.38|4528.03|4527.63|335
1643745860000|2022-02-01 20:04:20|4528.78|4528.38|4529.28|4528.88|4529.53|4529.13|4528.53|4528.13|1278
1643745870000|2022-02-01 20:04:30|4529.53|4529.13|4529.53|4529.13|4529.78|4529.38|4529.28|4528.88|594
1643745880000|2022-02-01 20:04:40|4529.65|4529.25|4529.78|4529.38|4530.03|4529.63|4529.53|4529.13|717
1643745890000|2022-02-01 20:04:50|4530.03|4529.63|4529.53|4529.13|4530.28|4529.88|4529.53|4529.13|722
1643745900000|2022-02-01 20:05:00|4528.53|4528.13|4527.53|4527.13|4528.78|4528.38|4526.03|4525.63|3364
1643745910000|2022-02-01 20:05:10|4527.03|4526.63|4528.78|4528.38|4528.78|4528.38|4527.03|4526.63|869
1643745920000|2022-02-01 20:05:20|4528.53|4528.13|4528.03|4527.63|4528.53|4528.13|4527.78|4527.38|854
1643745930000|2022-02-01 20:05:30|4527.78|4527.38|4528.78|4528.38|4529.03|4528.63|4527.78|4527.38|903
1643745940000|2022-02-01 20:05:40|4529.03|4528.63|4529.28|4528.88|4529.53|4529.13|4528.78|4528.38|422
1643745950000|2022-02-01 20:05:50|4529.53|4529.13|4530.28|4529.88|4530.28|4529.88|4529.28|4528.88|774
1643745960000|2022-02-01 20:06:00|4530.03|4529.63|4530.53|4530.13|4530.53|4530.13|4529.78|4529.38|836
1643745970000|2022-02-01 20:06:10|4530.78|4530.38|4531.53|4531.13|4531.78|4531.38|4530.78|4530.38|926
1643745980000|2022-02-01 20:06:20|4531.28|4530.88|4532.03|4531.63|4532.28|4531.88|4531.28|4530.88|813
1643745990000|2022-02-01 20:06:30|4532.28|4531.88|4531.28|4530.88|4532.28|4531.88|4531.28|4530.88|609
1643746000000|2022-02-01 20:06:40|4531.4|4531|4532.03|4531.63|4532.4|4532|4531.28|4530.88|885
1643746010000|2022-02-01 20:06:50|4531.78|4531.38|4532.03|4531.63|4532.53|4532.13|4531.78|4531.38|525
1643746020000|2022-02-01 20:07:00|4531.78|4531.38|4527.78|4527.38|4532.03|4531.63|4527.53|4527.13|4124
1643746030000|2022-02-01 20:07:10|4528.03|4527.63|4528.53|4528.13|4529.28|4528.88|4528.03|4527.63|675
1643746040000|2022-02-01 20:07:20|4528.78|4528.38|4528.28|4527.88|4529.03|4528.63|4528.03|4527.63|582
1643746050000|2022-02-01 20:07:30|4528.15|4527.75|4530.28|4529.88|4530.78|4530.38|4528.03|4527.63|1205
1643746060000|2022-02-01 20:07:40|4530.53|4530.13|4529.03|4528.63|4530.78|4530.38|4528.78|4528.38|768
1643746070000|2022-02-01 20:07:50|4529.28|4528.88|4528.78|4528.38|4529.28|4528.88|4528.78|4528.38|318
1643746080000|2022-02-01 20:08:00|4528.9|4528.5|4529.28|4528.88|4530.03|4529.63|4528.53|4528.13|473
1643746090000|2022-02-01 20:08:10|4529.03|4528.63|4529.53|4529.13|4529.53|4529.13|4528.78|4528.38|284
1643746100000|2022-02-01 20:08:20|4529.4|4529|4530.03|4529.63|4530.03|4529.63|4529.4|4529|289
1643746110000|2022-02-01 20:08:30|4530.28|4529.88|4530.28|4529.88|4530.53|4530.13|4529.9|4529.5|345
1643746120000|2022-02-01 20:08:40|4530.15|4529.75|4530.53|4530.13|4530.53|4530.13|4530.15|4529.75|296
1643746130000|2022-02-01 20:08:50|4530.28|4529.88|4530.28|4529.88|4530.78|4530.38|4530.03|4529.63|221
1643746140000|2022-02-01 20:09:00|4530.15|4529.75|4530.53|4530.13|4530.65|4530.25|4529.53|4529.13|347
1643746150000|2022-02-01 20:09:10|4530.78|4530.38|4530.9|4530.5|4531.9|4531.5|4530.53|4530.13|456
1643746160000|2022-02-01 20:09:20|4530.78|4530.38|4531.53|4531.13|4531.53|4531.13|4530.78|4530.38|182
1643746170000|2022-02-01 20:09:30|4531.28|4530.88|4531.53|4531.13|4531.78|4531.38|4531.28|4530.88|195
1643746180000|2022-02-01 20:09:40|4531.78|4531.38|4532.53|4532.13|4532.53|4532.13|4531.78|4531.38|508
1643746190000|2022-02-01 20:09:50|4532.28|4531.88|4532.53|4532.13|4533.03|4532.63|4532.28|4531.88|481
1643746200000|2022-02-01 20:10:00|4532.28|4531.88|4532.03|4531.63|4532.78|4532.38|4531.78|4531.38|642
1643746210000|2022-02-01 20:10:10|4532.53|4532.13|4532.28|4531.88|4532.53|4532.13|4532.28|4531.88|345
1643746220000|2022-02-01 20:10:20|4532.03|4531.63|4531.4|4531|4532.28|4531.88|4531.28|4530.88|468
1643746230000|2022-02-01 20:10:30|4531.28|4530.88|4530.78|4530.38|4531.28|4530.88|4530.78|4530.38|183
1643746240000|2022-02-01 20:10:40|4530.53|4530.13|4531.28|4530.88|4531.53|4531.13|4530.53|4530.13|299
1643746250000|2022-02-01 20:10:50|4531.53|4531.13|4531.03|4530.63|4531.53|4531.13|4530.65|4530.25|253
1643746260000|2022-02-01 20:11:00|4530.78|4530.38|4531.03|4530.63|4531.15|4530.75|4530.28|4529.88|354
1643746270000|2022-02-01 20:11:10|4530.65|4530.25|4529.78|4529.38|4530.78|4530.38|4529.53|4529.13|352
1643746280000|2022-02-01 20:11:20|4529.53|4529.13|4528.78|4528.38|4529.53|4529.13|4528.78|4528.38|433
1643746290000|2022-02-01 20:11:30|4528.9|4528.5|4530.28|4529.88|4530.28|4529.88|4528.78|4528.38|240
1643746300000|2022-02-01 20:11:40|4530.03|4529.63|4530.28|4529.88|4530.28|4529.88|4529.78|4529.38|131
1643746310000|2022-02-01 20:11:50|4530.03|4529.63|4530.28|4529.88|4530.28|4529.88|4529.78|4529.38|69
1643746320000|2022-02-01 20:12:00|4530.53|4530.13|4531.28|4530.88|4531.53|4531.13|4530.53|4530.13|428
1643746330000|2022-02-01 20:12:10|4531.53|4531.13|4531.28|4530.88|4531.78|4531.38|4531.28|4530.88|148
1643746340000|2022-02-01 20:12:20|4531.53|4531.13|4531.78|4531.38|4532.03|4531.63|4531.53|4531.13|328
1643746350000|2022-02-01 20:12:30|4531.53|4531.13|4531.28|4530.88|4531.53|4531.13|4531.03|4530.63|394
1643746360000|2022-02-01 20:12:40|4531.15|4530.75|4531.78|4531.38|4531.78|4531.38|4531.15|4530.75|261
1643746370000|2022-02-01 20:12:50|4531.9|4531.5|4531.9|4531.5|4532.03|4531.63|4531.78|4531.38|233
1643746380000|2022-02-01 20:13:00|4531.78|4531.38|4529.28|4528.88|4531.78|4531.38|4529.28|4528.88|1031
1643746390000|2022-02-01 20:13:10|4529.4|4529|4529.28|4528.88|4529.78|4529.38|4528.53|4528.13|473
1643746400000|2022-02-01 20:13:20|4529.03|4528.63|4529.9|4529.5|4529.9|4529.5|4529.03|4528.63|208
1643746410000|2022-02-01 20:13:30|4530.03|4529.63|4529.78|4529.38|4530.28|4529.88|4529.78|4529.38|190
1643746420000|2022-02-01 20:13:40|4529.9|4529.5|4529.78|4529.38|4530.15|4529.75|4529.78|4529.38|148
1643746430000|2022-02-01 20:13:50|4530.03|4529.63|4529.78|4529.38|4530.03|4529.63|4529.53|4529.13|142
1643746440000|2022-02-01 20:14:00|4530.03|4529.63|4530.28|4529.88|4531.03|4530.63|4530.03|4529.63|403
1643746450000|2022-02-01 20:14:10|4530.53|4530.13|4530.15|4529.75|4530.53|4530.13|4529.9|4529.5|144
1643746460000|2022-02-01 20:14:20|4530.28|4529.88|4530.28|4529.88|4530.53|4530.13|4530.03|4529.63|114
1643746470000|2022-02-01 20:14:30|4530.03|4529.63|4530.9|4530.5|4531.03|4530.63|4530.03|4529.63|185
1643746480000|2022-02-01 20:14:40|4530.78|4530.38|4531.03|4530.63|4531.03|4530.63|4530.53|4530.13|184
1643746490000|2022-02-01 20:14:50|4530.9|4530.5|4530.53|4530.13|4531.03|4530.63|4530.28|4529.88|267
1643746500000|2022-02-01 20:15:00|4530.78|4530.38|4529.78|4529.38|4531.03|4530.63|4529.78|4529.38|285
1643746510000|2022-02-01 20:15:10|4530.15|4529.75|4531.03|4530.63|4531.15|4530.75|4530.15|4529.75|358
1643746520000|2022-02-01 20:15:20|4531.15|4530.75|4531.28|4530.88|4531.53|4531.13|4530.9|4530.5|186
1643746530000|2022-02-01 20:15:30|4531.03|4530.63|4530.03|4529.63|4531.53|4531.13|4529.53|4529.13|1884
1643746540000|2022-02-01 20:15:40|4530.28|4529.88|4529.78|4529.38|4530.78|4530.38|4529.78|4529.38|374
1643746550000|2022-02-01 20:15:50|4530.03|4529.63|4530.03|4529.63|4530.28|4529.88|4529.28|4528.88|591
1643746560000|2022-02-01 20:16:00|4530.28|4529.88|4528.28|4527.88|4530.28|4529.88|4528.28|4527.88|714
1643746570000|2022-02-01 20:16:10|4528.53|4528.13|4528.53|4528.13|4528.78|4528.38|4528.28|4527.88|242
1643746580000|2022-02-01 20:16:20|4528.78|4528.38|4529.78|4529.38|4530.03|4529.63|4528.53|4528.13|334
1643746590000|2022-02-01 20:16:30|4530.03|4529.63|4528.78|4528.38|4530.03|4529.63|4528.28|4527.88|333
1643746600000|2022-02-01 20:16:40|4529.03|4528.63|4528.53|4528.13|4529.03|4528.63|4528.53|4528.13|173
1643746610000|2022-02-01 20:16:50|4528.03|4527.63|4528.53|4528.13|4528.78|4528.38|4527.78|4527.38|588
1643746620000|2022-02-01 20:17:00|4528.78|4528.38|4530.03|4529.63|4530.03|4529.63|4528.28|4527.88|385
1643746630000|2022-02-01 20:17:10|4530.28|4529.88|4530.03|4529.63|4530.28|4529.88|4529.78|4529.38|216
1643746640000|2022-02-01 20:17:20|4529.9|4529.5|4530.03|4529.63|4530.03|4529.63|4529.78|4529.38|113
1643746650000|2022-02-01 20:17:30|4529.9|4529.5|4530.03|4529.63|4530.03|4529.63|4529.78|4529.38|110
1643746660000|2022-02-01 20:17:40|4530.28|4529.88|4530.4|4530|4530.65|4530.25|4530.03|4529.63|248
1643746670000|2022-02-01 20:17:50|4530.28|4529.88|4531.03|4530.63|4531.03|4530.63|4530.03|4529.63|155
1643746680000|2022-02-01 20:18:00|4530.78|4530.38|4530.78|4530.38|4531.03|4530.63|4530.53|4530.13|223
1643746690000|2022-02-01 20:18:10|4530.03|4529.63|4530.28|4529.88|4530.65|4530.25|4530.03|4529.63|148
1643746700000|2022-02-01 20:18:20|4530.15|4529.75|4530.53|4530.13|4530.53|4530.13|4529.78|4529.38|254
1643746710000|2022-02-01 20:18:30|4530.28|4529.88|4530.03|4529.63|4531.03|4530.63|4530.03|4529.63|141
1643746720000|2022-02-01 20:18:40|4530.15|4529.75|4530.53|4530.13|4531.03|4530.63|4530.15|4529.75|100
1643746730000|2022-02-01 20:18:50|4530.78|4530.38|4530.53|4530.13|4530.78|4530.38|4530.53|4530.13|83
1643746740000|2022-02-01 20:19:00|4530.78|4530.38|4530.78|4530.38|4531.03|4530.63|4530.53|4530.13|76
1643746750000|2022-02-01 20:19:10|4530.53|4530.13|4530.28|4529.88|4530.65|4530.25|4530.03|4529.63|144
1643746760000|2022-02-01 20:19:20|4530.53|4530.13|4530.4|4530|4530.9|4530.5|4530.03|4529.63|233
1643746770000|2022-02-01 20:19:30|4530.28|4529.88|4530.53|4530.13|4530.9|4530.5|4530.28|4529.88|124
1643746780000|2022-02-01 20:19:40|4530.65|4530.25|4530.78|4530.38|4530.9|4530.5|4530.53|4530.13|113
1643746790000|2022-02-01 20:19:50|4530.65|4530.25|4531.15|4530.75|4531.28|4530.88|4530.53|4530.13|109
1643746800000|2022-02-01 20:20:00|4531.06|4530.66|4531.94|4531.54|4532.44|4532.04|4530.94|4530.54|829
1643746810000|2022-02-01 20:20:10|4532.19|4531.79|4533.19|4532.79|4533.69|4533.29|4532.06|4531.66|1494
1643746820000|2022-02-01 20:20:20|4533.44|4533.04|4532.94|4532.54|4533.44|4533.04|4532.69|4532.29|580
1643746830000|2022-02-01 20:20:30|4532.69|4532.29|4532.19|4531.79|4532.94|4532.54|4532.19|4531.79|363
1643746840000|2022-02-01 20:20:40|4531.94|4531.54|4531.94|4531.54|4532.19|4531.79|4530.81|4530.41|528
1643746850000|2022-02-01 20:20:50|4532.19|4531.79|4533.44|4533.04|4533.69|4533.29|4531.94|4531.54|511
1643746860000|2022-02-01 20:21:00|4533.19|4532.79|4533.19|4532.79|4533.19|4532.79|4532.56|4532.16|290
1643746870000|2022-02-01 20:21:10|4533.44|4533.04|4533.44|4533.04|4533.69|4533.29|4533.19|4532.79|332
1643746880000|2022-02-01 20:21:20|4533.19|4532.79|4534.19|4533.79|4534.19|4533.79|4533.19|4532.79|528
1643746890000|2022-02-01 20:21:30|4533.94|4533.54|4533.94|4533.54|4534.19|4533.79|4533.94|4533.54|214
1643746900000|2022-02-01 20:21:40|4534.19|4533.79|4534.19|4533.79|4534.31|4533.91|4533.94|4533.54|387
1643746910000|2022-02-01 20:21:50|4534.44|4534.04|4533.94|4533.54|4534.69|4534.29|4533.94|4533.54|329
1643746920000|2022-02-01 20:22:00|4534.06|4533.66|4533.06|4532.66|4534.06|4533.66|4532.94|4532.54|526
1643746930000|2022-02-01 20:22:10|4533.31|4532.91|4533.69|4533.29|4533.69|4533.29|4532.19|4531.79|453
1643746940000|2022-02-01 20:22:20|4533.44|4533.04|4533.94|4533.54|4534.19|4533.79|4533.44|4533.04|215
1643746950000|2022-02-01 20:22:30|4533.69|4533.29|4533.69|4533.29|4533.94|4533.54|4532.69|4532.29|331
1643746960000|2022-02-01 20:22:40|4533.94|4533.54|4534.19|4533.79|4534.19|4533.79|4533.69|4533.29|137
1643746970000|2022-02-01 20:22:50|4534.06|4533.66|4533.94|4533.54|4534.31|4533.91|4533.94|4533.54|254
1643746980000|2022-02-01 20:23:00|4534.19|4533.79|4534.06|4533.66|4534.31|4533.91|4533.94|4533.54|219
1643746990000|2022-02-01 20:23:10|4533.94|4533.54|4533.94|4533.54|4534.19|4533.79|4533.69|4533.29|161
1643747000000|2022-02-01 20:23:20|4534.06|4533.66|4534.19|4533.79|4534.44|4534.04|4533.69|4533.29|207
1643747010000|2022-02-01 20:23:30|4533.94|4533.54|4533.69|4533.29|4534.19|4533.79|4533.69|4533.29|165
1643747020000|2022-02-01 20:23:40|4533.94|4533.54|4533.94|4533.54|4534.19|4533.79|4533.44|4533.04|236
1643747030000|2022-02-01 20:23:50|4533.69|4533.29|4533.44|4533.04|4533.94|4533.54|4533.44|4533.04|102
1643747040000|2022-02-01 20:24:00|4533.19|4532.79|4533.44|4533.04|4533.94|4533.54|4532.44|4532.04|319
1643747050000|2022-02-01 20:24:10|4533.31|4532.91|4534.19|4533.79|4534.19|4533.79|4533.19|4532.79|200
1643747060000|2022-02-01 20:24:20|4534.44|4534.04|4534.19|4533.79|4534.44|4534.04|4533.94|4533.54|255
1643747070000|2022-02-01 20:24:30|4534.44|4534.04|4533.94|4533.54|4534.44|4534.04|4533.94|4533.54|157
1643747080000|2022-02-01 20:24:40|4534.06|4533.66|4535.19|4534.79|4535.19|4534.79|4534.06|4533.66|654
1643747090000|2022-02-01 20:24:50|4535.31|4534.91|4535.44|4535.04|4535.44|4535.04|4535.19|4534.79|262
1643747100000|2022-02-01 20:25:00|4535.19|4534.79|4535.44|4535.04|4535.69|4535.29|4535.19|4534.79|443
1643747110000|2022-02-01 20:25:10|4535.69|4535.29|4535.69|4535.29|4535.94|4535.54|4535.44|4535.04|622
1643747120000|2022-02-01 20:25:20|4535.44|4535.04|4535.69|4535.29|4535.94|4535.54|4535.44|4535.04|506
1643747130000|2022-02-01 20:25:30|4535.44|4535.04|4534.19|4533.79|4535.69|4535.29|4533.94|4533.54|591
1643747140000|2022-02-01 20:25:40|4534.44|4534.04|4533.19|4532.79|4534.44|4534.04|4533.19|4532.79|400
1643747150000|2022-02-01 20:25:50|4533.06|4532.66|4533.44|4533.04|4533.69|4533.29|4532.44|4532.04|320
1643747160000|2022-02-01 20:26:00|4533.56|4533.16|4532.19|4531.79|4533.69|4533.29|4532.19|4531.79|371
1643747170000|2022-02-01 20:26:10|4531.94|4531.54|4532.44|4532.04|4532.69|4532.29|4531.94|4531.54|303
1643747180000|2022-02-01 20:26:20|4532.69|4532.29|4535.19|4534.79|4535.69|4535.29|4532.69|4532.29|2694
1643747190000|2022-02-01 20:26:30|4535.44|4535.04|4535.19|4534.79|4535.44|4535.04|4534.69|4534.29|354
1643747200000|2022-02-01 20:26:40|4535.44|4535.04|4534.69|4534.29|4535.44|4535.04|4533.69|4533.29|1184
1643747210000|2022-02-01 20:26:50|4534.44|4534.04|4535.19|4534.79|4535.19|4534.79|4534.44|4534.04|233
1643747220000|2022-02-01 20:27:00|4535.44|4535.04|4534.56|4534.16|4535.44|4535.04|4534.44|4534.04|254
1643747230000|2022-02-01 20:27:10|4534.69|4534.29|4534.44|4534.04|4534.94|4534.54|4533.69|4533.29|364
1643747240000|2022-02-01 20:27:20|4534.69|4534.29|4534.94|4534.54|4535.19|4534.79|4534.44|4534.04|210
1643747250000|2022-02-01 20:27:30|4534.69|4534.29|4534.94|4534.54|4535.19|4534.79|4534.69|4534.29|219
1643747260000|2022-02-01 20:27:40|4534.44|4534.04|4535.19|4534.79|4535.19|4534.79|4534.44|4534.04|262
1643747270000|2022-02-01 20:27:50|4535.31|4534.91|4534.94|4534.54|4535.31|4534.91|4534.69|4534.29|263
1643747280000|2022-02-01 20:28:00|4535.19|4534.79|4535.69|4535.29|4535.69|4535.29|4534.94|4534.54|248
1643747290000|2022-02-01 20:28:10|4535.94|4535.54|4536.44|4536.04|4536.69|4536.29|4535.94|4535.54|596
1643747300000|2022-02-01 20:28:20|4536.19|4535.79|4536.69|4536.29|4537.19|4536.79|4536.19|4535.79|619
1643747310000|2022-02-01 20:28:30|4536.81|4536.41|4537.69|4537.29|4537.69|4537.29|4536.69|4536.29|478
1643747320000|2022-02-01 20:28:40|4537.94|4537.54|4537.69|4537.29|4537.94|4537.54|4537.44|4537.04|411
1643747330000|2022-02-01 20:28:50|4537.94|4537.54|4538.19|4537.79|4538.19|4537.79|4537.69|4537.29|635
1643747340000|2022-02-01 20:29:00|4538.44|4538.04|4537.69|4537.29|4538.94|4538.54|4537.69|4537.29|929
1643747350000|2022-02-01 20:29:10|4537.44|4537.04|4538.19|4537.79|4538.19|4537.79|4536.69|4536.29|771
1643747360000|2022-02-01 20:29:20|4537.94|4537.54|4537.69|4537.29|4538.06|4537.66|4537.44|4537.04|337
1643747370000|2022-02-01 20:29:30|4537.94|4537.54|4537.94|4537.54|4538.19|4537.79|4537.44|4537.04|451
1643747380000|2022-02-01 20:29:40|4537.81|4537.41|4537.44|4537.04|4537.94|4537.54|4537.44|4537.04|272
1643747390000|2022-02-01 20:29:50|4537.69|4537.29|4537.44|4537.04|4538.19|4537.79|4537.44|4537.04|331
1643747400000|2022-02-01 20:30:00|4537.31|4536.91|4539.19|4538.79|4540.19|4539.79|4537.31|4536.91|1891
1643747410000|2022-02-01 20:30:10|4539.44|4539.04|4540.19|4539.79|4540.19|4539.79|4539.44|4539.04|877
1643747420000|2022-02-01 20:30:20|4540.44|4540.04|4538.94|4538.54|4540.44|4540.04|4538.69|4538.29|683
1643747430000|2022-02-01 20:30:30|4539.19|4538.79|4539.19|4538.79|4539.44|4539.04|4538.94|4538.54|374
1643747440000|2022-02-01 20:30:40|4539.44|4539.04|4539.44|4539.04|4539.69|4539.29|4539.19|4538.79|407
1643747450000|2022-02-01 20:30:50|4539.19|4538.79|4540.69|4540.29|4540.69|4540.29|4539.19|4538.79|626
1643747460000|2022-02-01 20:31:00|4540.94|4540.54|4540.19|4539.79|4541.19|4540.79|4539.69|4539.29|678
1643747470000|2022-02-01 20:31:10|4539.94|4539.54|4541.69|4541.29|4541.94|4541.54|4539.69|4539.29|922
1643747480000|2022-02-01 20:31:20|4541.81|4541.41|4541.44|4541.04|4541.81|4541.41|4541.06|4540.66|766
1643747490000|2022-02-01 20:31:30|4541.19|4540.79|4541.19|4540.79|4541.44|4541.04|4541.19|4540.79|375
1643747500000|2022-02-01 20:31:40|4541.31|4540.91|4541.19|4540.79|4541.44|4541.04|4541.06|4540.66|354
1643747510000|2022-02-01 20:31:50|4541.06|4540.66|4540.44|4540.04|4541.44|4541.04|4540.19|4539.79|576
1643747520000|2022-02-01 20:32:00|4540.69|4540.29|4540.94|4540.54|4541.19|4540.79|4540.44|4540.04|415
1643747530000|2022-02-01 20:32:10|4540.69|4540.29|4540.69|4540.29|4540.94|4540.54|4540.19|4539.79|722
1643747540000|2022-02-01 20:32:20|4540.94|4540.54|4541.69|4541.29|4541.69|4541.29|4540.94|4540.54|430
1643747550000|2022-02-01 20:32:30|4541.94|4541.54|4542.69|4542.29|4542.69|4542.29|4541.94|4541.54|1021
1643747560000|2022-02-01 20:32:40|4542.44|4542.04|4542.69|4542.29|4542.69|4542.29|4542.44|4542.04|381
1643747570000|2022-02-01 20:32:50|4542.56|4542.16|4541.94|4541.54|4542.69|4542.29|4541.69|4541.29|590
1643747580000|2022-02-01 20:33:00|4542.19|4541.79|4541.44|4541.04|4542.19|4541.79|4541.19|4540.79|318
1643747590000|2022-02-01 20:33:10|4541.19|4540.79|4540.94|4540.54|4541.44|4541.04|4540.69|4540.29|414
1643747600000|2022-02-01 20:33:20|4541.06|4540.66|4541.44|4541.04|4541.44|4541.04|4540.94|4540.54|382
1643747610000|2022-02-01 20:33:30|4541.19|4540.79|4541.19|4540.79|4541.44|4541.04|4541.19|4540.79|168
1643747620000|2022-02-01 20:33:40|4540.94|4540.54|4540.44|4540.04|4541.06|4540.66|4540.44|4540.04|332
1643747630000|2022-02-01 20:33:50|4539.94|4539.54|4540.19|4539.79|4540.44|4540.04|4539.44|4539.04|639
1643747640000|2022-02-01 20:34:00|4539.94|4539.54|4540.19|4539.79|4540.56|4540.16|4539.94|4539.54|414
1643747650000|2022-02-01 20:34:10|4539.94|4539.54|4539.69|4539.29|4540.19|4539.79|4539.44|4539.04|242
1643747660000|2022-02-01 20:34:20|4539.44|4539.04|4539.31|4538.91|4539.94|4539.54|4539.19|4538.79|437
1643747670000|2022-02-01 20:34:30|4539.44|4539.04|4539.94|4539.54|4539.94|4539.54|4539.19|4538.79|394
1643747680000|2022-02-01 20:34:40|4540.06|4539.66|4540.19|4539.79|4540.19|4539.79|4539.94|4539.54|294
1643747690000|2022-02-01 20:34:50|4540.31|4539.91|4540.44|4540.04|4540.69|4540.29|4540.31|4539.91|329
1643747700000|2022-02-01 20:35:00|4540.69|4540.29|4539.44|4539.04|4540.69|4540.29|4538.94|4538.54|605
1643747710000|2022-02-01 20:35:10|4539.19|4538.79|4539.19|4538.79|4539.44|4539.04|4538.94|4538.54|397
1643747720000|2022-02-01 20:35:20|4539.06|4538.66|4539.69|4539.29|4539.94|4539.54|4539.06|4538.66|606
1643747730000|2022-02-01 20:35:30|4539.44|4539.04|4538.94|4538.54|4539.69|4539.29|4538.94|4538.54|520
1643747740000|2022-02-01 20:35:40|4538.19|4537.79|4538.94|4538.54|4538.94|4538.54|4538.19|4537.79|749
1643747750000|2022-02-01 20:35:50|4539.19|4538.79|4539.31|4538.91|4539.31|4538.91|4538.44|4538.04|626
1643747760000|2022-02-01 20:36:00|4539.44|4539.04|4539.69|4539.29|4539.94|4539.54|4539.44|4539.04|251
1643747770000|2022-02-01 20:36:10|4539.44|4539.04|4540.19|4539.79|4540.56|4540.16|4539.44|4539.04|315
1643747780000|2022-02-01 20:36:20|4540.44|4540.04|4540.19|4539.79|4540.44|4540.04|4539.94|4539.54|149
1643747790000|2022-02-01 20:36:30|4540.06|4539.66|4541.44|4541.04|4541.69|4541.29|4540.06|4539.66|524
1643747800000|2022-02-01 20:36:40|4541.69|4541.29|4542.19|4541.79|4542.19|4541.79|4541.19|4540.79|534
1643747810000|2022-02-01 20:36:50|4541.94|4541.54|4541.44|4541.04|4541.94|4541.54|4541.44|4541.04|245
1643747820000|2022-02-01 20:37:00|4541.69|4541.29|4540.44|4540.04|4541.69|4541.29|4540.19|4539.79|325
1643747830000|2022-02-01 20:37:10|4540.31|4539.91|4540.69|4540.29|4540.69|4540.29|4540.06|4539.66|283
1643747840000|2022-02-01 20:37:20|4540.56|4540.16|4540.31|4539.91|4540.56|4540.16|4540.19|4539.79|222
1643747850000|2022-02-01 20:37:30|4540.19|4539.79|4539.69|4539.29|4540.19|4539.79|4539.69|4539.29|428
1643747860000|2022-02-01 20:37:40|4539.44|4539.04|4539.19|4538.79|4539.44|4539.04|4538.69|4538.29|611
1643747870000|2022-02-01 20:37:50|4539.31|4538.91|4539.69|4539.29|4540.19|4539.79|4539.19|4538.79|393
1643747880000|2022-02-01 20:38:00|4539.94|4539.54|4539.69|4539.29|4540.19|4539.79|4539.44|4539.04|267
1643747890000|2022-02-01 20:38:10|4539.44|4539.04|4537.94|4537.54|4539.44|4539.04|4537.94|4537.54|515
1643747900000|2022-02-01 20:38:20|4537.69|4537.29|4537.69|4537.29|4537.94|4537.54|4537.44|4537.04|435
1643747910000|2022-02-01 20:38:30|4537.94|4537.54|4537.69|4537.29|4538.19|4537.79|4537.69|4537.29|308
1643747920000|2022-02-01 20:38:40|4537.81|4537.41|4536.19|4535.79|4537.94|4537.54|4536.19|4535.79|626
1643747930000|2022-02-01 20:38:50|4535.94|4535.54|4534.44|4534.04|4536.19|4535.79|4533.94|4533.54|1690
1643747940000|2022-02-01 20:39:00|4534.69|4534.29|4534.44|4534.04|4535.19|4534.79|4534.44|4534.04|663
1643747950000|2022-02-01 20:39:10|4534.31|4533.91|4534.19|4533.79|4534.94|4534.54|4534.06|4533.66|488
1643747960000|2022-02-01 20:39:20|4533.94|4533.54|4533.69|4533.29|4534.19|4533.79|4533.19|4532.79|811
1643747970000|2022-02-01 20:39:30|4533.94|4533.54|4534.44|4534.04|4534.56|4534.16|4533.81|4533.41|612
1643747980000|2022-02-01 20:39:40|4534.69|4534.29|4532.94|4532.54|4534.69|4534.29|4532.94|4532.54|521
1643747990000|2022-02-01 20:39:50|4533.19|4532.79|4533.44|4533.04|4533.44|4533.04|4532.69|4532.29|803
1643748000000|2022-02-01 20:40:00|4533.69|4533.29|4533.69|4533.29|4534.69|4534.29|4532.94|4532.54|1885
1643748010000|2022-02-01 20:40:10|4533.94|4533.54|4533.44|4533.04|4534.06|4533.66|4533.19|4532.79|341
1643748020000|2022-02-01 20:40:20|4533.69|4533.29|4533.94|4533.54|4533.94|4533.54|4533.44|4533.04|234
1643748030000|2022-02-01 20:40:30|4534.06|4533.66|4535.19|4534.79|4535.19|4534.79|4533.44|4533.04|448
1643748040000|2022-02-01 20:40:40|4535.06|4534.66|4534.94|4534.54|4535.31|4534.91|4534.81|4534.41|632
1643748050000|2022-02-01 20:40:50|4534.69|4534.29|4534.94|4534.54|4534.94|4534.54|4534.44|4534.04|325
1643748060000|2022-02-01 20:41:00|4535.19|4534.79|4535.31|4534.91|4535.94|4535.54|4535.19|4534.79|460
1643748070000|2022-02-01 20:41:10|4535.19|4534.79|4535.69|4535.29|4535.69|4535.29|4535.19|4534.79|200
1643748080000|2022-02-01 20:41:20|4535.56|4535.16|4536.69|4536.29|4536.69|4536.29|4535.44|4535.04|321
1643748090000|2022-02-01 20:41:30|4536.44|4536.04|4536.44|4536.04|4536.69|4536.29|4536.19|4535.79|368
1643748100000|2022-02-01 20:41:40|4536.56|4536.16|4536.69|4536.29|4536.94|4536.54|4536.44|4536.04|167
1643748110000|2022-02-01 20:41:50|4536.44|4536.04|4537.44|4537.04|4537.44|4537.04|4536.44|4536.04|379
1643748120000|2022-02-01 20:42:00|4537.19|4536.79|4538.19|4537.79|4538.44|4538.04|4537.19|4536.79|1022
1643748130000|2022-02-01 20:42:10|4537.94|4537.54|4538.44|4538.04|4538.44|4538.04|4537.94|4537.54|341
1643748140000|2022-02-01 20:42:20|4538.69|4538.29|4538.19|4537.79|4538.69|4538.29|4537.94|4537.54|556
1643748150000|2022-02-01 20:42:30|4538.06|4537.66|4537.94|4537.54|4538.94|4538.54|4537.94|4537.54|733
1643748160000|2022-02-01 20:42:40|4538.06|4537.66|4538.44|4538.04|4538.94|4538.54|4537.94|4537.54|303
1643748170000|2022-02-01 20:42:50|4538.69|4538.29|4538.44|4538.04|4538.94|4538.54|4538.19|4537.79|257
1643748180000|2022-02-01 20:43:00|4538.69|4538.29|4539.44|4539.04|4539.44|4539.04|4538.56|4538.16|840
1643748190000|2022-02-01 20:43:10|4539.94|4539.54|4539.94|4539.54|4539.94|4539.54|4539.69|4539.29|582
1643748200000|2022-02-01 20:43:20|4539.69|4539.29|4539.69|4539.29|4540.19|4539.79|4539.69|4539.29|603
1643748210000|2022-02-01 20:43:30|4539.94|4539.54|4540.44|4540.04|4540.44|4540.04|4539.44|4539.04|361
1643748220000|2022-02-01 20:43:40|4540.69|4540.29|4540.69|4540.29|4540.69|4540.29|4540.44|4540.04|291
1643748230000|2022-02-01 20:43:50|4540.94|4540.54|4541.19|4540.79|4541.19|4540.79|4540.69|4540.29|383
1643748240000|2022-02-01 20:44:00|4541.06|4540.66|4541.19|4540.79|4541.69|4541.29|4541.06|4540.66|586
1643748250000|2022-02-01 20:44:10|4541.44|4541.04|4541.44|4541.04|4541.69|4541.29|4541.19|4540.79|374
1643748260000|2022-02-01 20:44:20|4541.19|4540.79|4540.94|4540.54|4541.44|4541.04|4540.19|4539.79|689
1643748270000|2022-02-01 20:44:30|4540.69|4540.29|4540.69|4540.29|4540.94|4540.54|4540.44|4540.04|508
1643748280000|2022-02-01 20:44:40|4540.44|4540.04|4540.81|4540.41|4541.19|4540.79|4540.44|4540.04|278
1643748290000|2022-02-01 20:44:50|4540.94|4540.54|4540.31|4539.91|4541.19|4540.79|4540.19|4539.79|439
1643748300000|2022-02-01 20:45:00|4540.69|4540.29|4540.94|4540.54|4540.94|4540.54|4539.69|4539.29|703
1643748310000|2022-02-01 20:45:10|4541.06|4540.66|4542.44|4542.04|4542.44|4542.04|4541.06|4540.66|832
1643748320000|2022-02-01 20:45:20|4542.69|4542.29|4543.69|4543.29|4543.69|4543.29|4542.69|4542.29|770
1643748330000|2022-02-01 20:45:30|4543.81|4543.41|4544.19|4543.79|4544.69|4544.29|4543.81|4543.41|1519
1643748340000|2022-02-01 20:45:40|4543.94|4543.54|4543.94|4543.54|4544.19|4543.79|4543.94|4543.54|564
1643748350000|2022-02-01 20:45:50|4543.81|4543.41|4544.19|4543.79|4544.19|4543.79|4543.69|4543.29|442
1643748360000|2022-02-01 20:46:00|4544.44|4544.04|4541.44|4541.04|4544.69|4544.29|4541.44|4541.04|1203
1643748370000|2022-02-01 20:46:10|4541.69|4541.29|4541.19|4540.79|4541.94|4541.54|4539.94|4539.54|886
1643748380000|2022-02-01 20:46:20|4541.44|4541.04|4541.94|4541.54|4542.44|4542.04|4541.19|4540.79|277
1643748390000|2022-02-01 20:46:30|4541.69|4541.29|4541.31|4540.91|4542.56|4542.16|4541.19|4540.79|562
1643748400000|2022-02-01 20:46:40|4541.44|4541.04|4541.94|4541.54|4542.19|4541.79|4541.19|4540.79|276
1643748410000|2022-02-01 20:46:50|4541.81|4541.41|4541.94|4541.54|4542.19|4541.79|4541.69|4541.29|322
1643748420000|2022-02-01 20:47:00|4541.69|4541.29|4540.81|4540.41|4541.69|4541.29|4540.69|4540.29|564
1643748430000|2022-02-01 20:47:10|4540.44|4540.04|4541.44|4541.04|4541.69|4541.29|4540.44|4540.04|321
1643748440000|2022-02-01 20:47:20|4541.31|4540.91|4540.94|4540.54|4541.44|4541.04|4540.81|4540.41|280
1643748450000|2022-02-01 20:47:30|4541.19|4540.79|4542.56|4542.16|4542.69|4542.29|4540.94|4540.54|557
1643748460000|2022-02-01 20:47:40|4542.44|4542.04|4543.06|4542.66|4543.19|4542.79|4542.44|4542.04|340
1643748470000|2022-02-01 20:47:50|4542.94|4542.54|4543.44|4543.04|4543.69|4543.29|4542.94|4542.54|395
1643748480000|2022-02-01 20:48:00|4543.56|4543.16|4542.69|4542.29|4543.69|4543.29|4542.69|4542.29|452
1643748490000|2022-02-01 20:48:10|4542.44|4542.04|4542.44|4542.04|4542.81|4542.41|4541.94|4541.54|326
1643748500000|2022-02-01 20:48:20|4542.31|4541.91|4542.19|4541.79|4542.69|4542.29|4541.69|4541.29|391
1643748510000|2022-02-01 20:48:30|4542.06|4541.66|4542.44|4542.04|4543.19|4542.79|4541.94|4541.54|457
1643748520000|2022-02-01 20:48:40|4542.56|4542.16|4543.44|4543.04|4543.94|4543.54|4542.19|4541.79|1088
1643748530000|2022-02-01 20:48:50|4543.69|4543.29|4544.19|4543.79|4544.44|4544.04|4543.31|4542.91|491
1643748540000|2022-02-01 20:49:00|4544.06|4543.66|4544.19|4543.79|4544.19|4543.79|4543.31|4542.91|601
1643748550000|2022-02-01 20:49:10|4543.94|4543.54|4544.44|4544.04|4544.69|4544.29|4543.94|4543.54|446
1643748560000|2022-02-01 20:49:20|4544.19|4543.79|4545.69|4545.29|4545.69|4545.29|4544.19|4543.79|809
1643748570000|2022-02-01 20:49:30|4545.94|4545.54|4545.19|4544.79|4546.06|4545.66|4545.19|4544.79|838
1643748580000|2022-02-01 20:49:40|4544.94|4544.54|4545.69|4545.29|4546.06|4545.66|4544.69|4544.29|736
1643748590000|2022-02-01 20:49:50|4546.19|4545.79|4546.19|4545.79|4546.94|4546.54|4545.94|4545.54|902
1643748600000|2022-02-01 20:50:00|4547.81|4547.41|4548.19|4547.79|4548.69|4548.29|4546.69|4546.29|3234
1643748610000|2022-02-01 20:50:10|4547.94|4547.54|4548.06|4547.66|4549.69|4549.29|4547.94|4547.54|1667
1643748620000|2022-02-01 20:50:20|4545.69|4545.29|4545.94|4545.54|4546.19|4545.79|4544.69|4544.29|3228
1643748630000|2022-02-01 20:50:30|4545.69|4545.29|4546.44|4546.04|4546.69|4546.29|4545.31|4544.91|704
1643748640000|2022-02-01 20:50:40|4546.19|4545.79|4547.19|4546.79|4547.19|4546.79|4546.06|4545.66|326
1643748650000|2022-02-01 20:50:50|4546.94|4546.54|4547.44|4547.04|4547.69|4547.29|4546.81|4546.41|484
1643748660000|2022-02-01 20:51:00|4547.69|4547.29|4547.94|4547.54|4548.19|4547.79|4546.44|4546.04|1037
1643748670000|2022-02-01 20:51:10|4548.06|4547.66|4548.44|4548.04|4548.44|4548.04|4547.19|4546.79|601
1643748680000|2022-02-01 20:51:20|4548.19|4547.79|4547.94|4547.54|4548.19|4547.79|4547.69|4547.29|707
1643748690000|2022-02-01 20:51:30|4547.69|4547.29|4547.06|4546.66|4548.06|4547.66|4546.94|4546.54|550
1643748700000|2022-02-01 20:51:40|4547.19|4546.79|4546.44|4546.04|4547.69|4547.29|4545.44|4545.04|1004
1643748710000|2022-02-01 20:51:50|4546.19|4545.79|4546.31|4545.91|4546.44|4546.04|4546.19|4545.79|381
1643748720000|2022-02-01 20:52:00|4546.19|4545.79|4546.69|4546.29|4546.94|4546.54|4546.19|4545.79|493
1643748730000|2022-02-01 20:52:10|4546.44|4546.04|4545.94|4545.54|4546.44|4546.04|4544.94|4544.54|713
1643748740000|2022-02-01 20:52:20|4545.69|4545.29|4545.19|4544.79|4545.94|4545.54|4544.94|4544.54|515
1643748750000|2022-02-01 20:52:30|4545.31|4544.91|4545.69|4545.29|4545.94|4545.54|4545.19|4544.79|310
1643748760000|2022-02-01 20:52:40|4545.94|4545.54|4545.19|4544.79|4546.19|4545.79|4545.19|4544.79|488
1643748770000|2022-02-01 20:52:50|4545.56|4545.16|4546.19|4545.79|4546.19|4545.79|4545.19|4544.79|427
1643748780000|2022-02-01 20:53:00|4546.31|4545.91|4546.44|4546.04|4546.94|4546.54|4546.31|4545.91|743
1643748790000|2022-02-01 20:53:10|4546.56|4546.16|4546.94|4546.54|4547.19|4546.79|4546.56|4546.16|530
1643748800000|2022-02-01 20:53:20|4546.69|4546.29|4545.69|4545.29|4546.81|4546.41|4545.69|4545.29|382
1643748810000|2022-02-01 20:53:30|4545.94|4545.54|4546.56|4546.16|4546.81|4546.41|4545.69|4545.29|378
1643748820000|2022-02-01 20:53:40|4546.44|4546.04|4546.31|4545.91|4546.69|4546.29|4545.94|4545.54|370
1643748830000|2022-02-01 20:53:50|4546.44|4546.04|4546.94|4546.54|4547.31|4546.91|4546.44|4546.04|601
1643748840000|2022-02-01 20:54:00|4547.44|4547.04|4546.94|4546.54|4547.44|4547.04|4546.19|4545.79|837
1643748850000|2022-02-01 20:54:10|4547.19|4546.79|4546.94|4546.54|4547.31|4546.91|4546.44|4546.04|837
1643748860000|2022-02-01 20:54:20|4547.19|4546.79|4546.69|4546.29|4547.44|4547.04|4546.44|4546.04|446
1643748870000|2022-02-01 20:54:30|4547.19|4546.79|4547.44|4547.04|4547.94|4547.54|4546.94|4546.54|1373
1643748880000|2022-02-01 20:54:40|4548.19|4547.79|4549.19|4548.79|4549.69|4549.29|4548.19|4547.79|3864
1643748890000|2022-02-01 20:54:50|4550.19|4549.79|4548.44|4548.04|4550.19|4549.79|4548.44|4548.04|1921
1643748900000|2022-02-01 20:55:00|4548.94|4548.54|4548.94|4548.54|4549.19|4548.79|4548.44|4548.04|2107
1643748910000|2022-02-01 20:55:10|4548.69|4548.29|4548.19|4547.79|4549.44|4549.04|4548.19|4547.79|2003
1643748920000|2022-02-01 20:55:20|4548.44|4548.04|4549.19|4548.79|4549.69|4549.29|4548.44|4548.04|1183
1643748930000|2022-02-01 20:55:30|4548.94|4548.54|4549.19|4548.79|4549.44|4549.04|4548.69|4548.29|941
1643748940000|2022-02-01 20:55:40|4549.44|4549.04|4549.19|4548.79|4549.69|4549.29|4549.19|4548.79|1056
1643748950000|2022-02-01 20:55:50|4548.94|4548.54|4548.94|4548.54|4549.69|4549.29|4548.69|4548.29|644
1643748960000|2022-02-01 20:56:00|4549.19|4548.79|4549.19|4548.79|4549.19|4548.79|4548.94|4548.54|659
1643748970000|2022-02-01 20:56:10|4547.94|4547.54|4548.44|4548.04|4548.44|4548.04|4546.94|4546.54|1952
1643748980000|2022-02-01 20:56:20|4548.19|4547.79|4548.44|4548.04|4548.69|4548.29|4547.94|4547.54|666
1643748990000|2022-02-01 20:56:30|4548.19|4547.79|4548.19|4547.79|4548.44|4548.04|4547.94|4547.54|634
1643749000000|2022-02-01 20:56:40|4547.94|4547.54|4548.94|4548.54|4549.06|4548.66|4547.94|4547.54|1028
1643749010000|2022-02-01 20:56:50|4548.69|4548.29|4549.19|4548.79|4549.19|4548.79|4548.69|4548.29|1212
1643749020000|2022-02-01 20:57:00|4549.44|4549.04|4549.69|4549.29|4549.94|4549.54|4549.19|4548.79|1946
1643749030000|2022-02-01 20:57:10|4549.44|4549.04|4549.19|4548.79|4549.69|4549.29|4548.94|4548.54|1429
1643749040000|2022-02-01 20:57:20|4548.69|4548.29|4548.69|4548.29|4548.94|4548.54|4547.94|4547.54|1094
1643749050000|2022-02-01 20:57:30|4548.44|4548.04|4547.94|4547.54|4548.94|4548.54|4547.94|4547.54|754
1643749060000|2022-02-01 20:57:40|4547.69|4547.29|4548.44|4548.04|4548.44|4548.04|4547.69|4547.29|932
1643749070000|2022-02-01 20:57:50|4548.19|4547.79|4548.19|4547.79|4548.69|4548.29|4548.19|4547.79|779
1643749080000|2022-02-01 20:58:00|4547.94|4547.54|4547.44|4547.04|4548.19|4547.79|4547.44|4547.04|1455
1643749090000|2022-02-01 20:58:10|4547.94|4547.54|4548.44|4548.04|4548.94|4548.54|4547.94|4547.54|1517
1643749100000|2022-02-01 20:58:20|4548.19|4547.79|4547.94|4547.54|4548.44|4548.04|4547.94|4547.54|890
1643749110000|2022-02-01 20:58:30|4548.19|4547.79|4548.19|4547.79|4548.44|4548.04|4547.94|4547.54|884
1643749120000|2022-02-01 20:58:40|4548.44|4548.04|4548.19|4547.79|4548.69|4548.29|4548.19|4547.79|1405
1643749130000|2022-02-01 20:58:50|4548.44|4548.04|4548.69|4548.29|4548.94|4548.54|4548.19|4547.79|1376
1643749140000|2022-02-01 20:59:00|4548.44|4548.04|4548.19|4547.79|4548.81|4548.41|4547.56|4547.16|3771
1643749150000|2022-02-01 20:59:10|4548.44|4548.04|4548.69|4548.29|4549.19|4548.79|4548.19|4547.79|4216
1643749160000|2022-02-01 20:59:20|4548.44|4548.04|4547.19|4546.79|4548.44|4548.04|4545.94|4545.54|5089
1643749170000|2022-02-01 20:59:30|4546.69|4546.29|4546.19|4545.79|4547.19|4546.79|4546.19|4545.79|7031
1643749180000|2022-02-01 20:59:40|4546.44|4546.04|4545.94|4545.54|4546.44|4546.04|4545.94|4545.54|10380
1643749190000|2022-02-01 20:59:50|4544.94|4544.54|4543.06|4542.66|4544.94|4544.54|4542.19|4541.79|36137
1643749200000|2022-02-01 21:00:00|4543.16|4542.56|4544.73|4544.13|4545.23|4544.63|4542.98|4542.38|10838
1643749210000|2022-02-01 21:00:10|4544.98|4544.38|4544.98|4544.38|4545.23|4544.63|4543.48|4542.88|2289
1643749220000|2022-02-01 21:00:20|4544.85|4544.25|4544.48|4543.88|4545.48|4544.88|4544.48|4543.88|1508
1643749230000|2022-02-01 21:00:30|4544.6|4544|4544.73|4544.13|4545.23|4544.63|4544.48|4543.88|828
1643749240000|2022-02-01 21:00:40|4544.48|4543.88|4545.73|4545.13|4545.73|4545.13|4544.48|4543.88|1201
1643749250000|2022-02-01 21:00:50|4545.48|4544.88|4545.73|4545.13|4545.98|4545.38|4545.48|4544.88|714
1643749260000|2022-02-01 21:01:00|4545.85|4545.25|4544.73|4544.13|4545.85|4545.25|4544.73|4544.13|777
1643749270000|2022-02-01 21:01:10|4544.6|4544|4545.48|4544.88|4545.48|4544.88|4544.48|4543.88|1028
1643749280000|2022-02-01 21:01:20|4545.35|4544.75|4545.6|4545|4545.73|4545.13|4545.23|4544.63|590
1643749290000|2022-02-01 21:01:30|4545.73|4545.13|4546.23|4545.63|4546.73|4546.13|4545.73|4545.13|582
1643749300000|2022-02-01 21:01:40|4546.48|4545.88|4545.98|4545.38|4546.48|4545.88|4545.73|4545.13|482
1643749310000|2022-02-01 21:01:50|4546.1|4545.5|4545.73|4545.13|4546.1|4545.5|4545.48|4544.88|356
1643749320000|2022-02-01 21:02:00|4545.98|4545.38|4545.98|4545.38|4546.23|4545.63|4545.98|4545.38|296
1643749330000|2022-02-01 21:02:10|4545.73|4545.13|4545.23|4544.63|4545.85|4545.25|4545.23|4544.63|440
1643749340000|2022-02-01 21:02:20|4545.35|4544.75|4545.98|4545.38|4545.98|4545.38|4545.23|4544.63|284
1643749350000|2022-02-01 21:02:30|4546.1|4545.5|4545.6|4545|4546.23|4545.63|4545.48|4544.88|409
1643749360000|2022-02-01 21:02:40|4545.48|4544.88|4545.1|4544.5|4545.73|4545.13|4544.73|4544.13|391
1643749370000|2022-02-01 21:02:50|4544.98|4544.38|4544.98|4544.38|4545.48|4544.88|4544.98|4544.38|227
1643749380000|2022-02-01 21:03:00|4545.1|4544.5|4544.98|4544.38|4545.23|4544.63|4544.48|4543.88|252
1643749390000|2022-02-01 21:03:10|4545.1|4544.5|4544.98|4544.38|4545.48|4544.88|4544.6|4544|316
1643749400000|2022-02-01 21:03:20|4545.1|4544.5|4545.1|4544.5|4545.23|4544.63|4544.73|4544.13|322
1643749410000|2022-02-01 21:03:30|4545.23|4544.63|4545.35|4544.75|4545.48|4544.88|4545.23|4544.63|200
1643749420000|2022-02-01 21:03:40|4545.48|4544.88|4544.48|4543.88|4545.48|4544.88|4544.48|4543.88|303
1643749430000|2022-02-01 21:03:50|4544.73|4544.13|4545.48|4544.88|4545.48|4544.88|4544.48|4543.88|507
1643749440000|2022-02-01 21:04:00|4545.73|4545.13|4545.73|4545.13|4545.73|4545.13|4545.48|4544.88|555
1643749450000|2022-02-01 21:04:10|4545.98|4545.38|4546.1|4545.5|4546.23|4545.63|4545.48|4544.88|494
1643749460000|2022-02-01 21:04:20|4546.23|4545.63|4546.23|4545.63|4546.48|4545.88|4545.48|4544.88|812
1643749470000|2022-02-01 21:04:30|4546.48|4545.88|4546.23|4545.63|4546.98|4546.38|4545.98|4545.38|699
1643749480000|2022-02-01 21:04:40|4546.48|4545.88|4547.73|4547.13|4547.73|4547.13|4546.48|4545.88|656
1643749490000|2022-02-01 21:04:50|4547.23|4546.63|4545.98|4545.38|4547.23|4546.63|4545.48|4544.88|1272
1643749500000|2022-02-01 21:05:00|4546.1|4545.5|4545.35|4544.75|4546.6|4546|4545.35|4544.75|594
1643749510000|2022-02-01 21:05:10|4545.23|4544.63|4546.1|4545.5|4546.1|4545.5|4544.73|4544.13|553
1643749520000|2022-02-01 21:05:20|4546.23|4545.63|4547.48|4546.88|4547.85|4547.25|4546.23|4545.63|1161
1643749530000|2022-02-01 21:05:30|4547.1|4546.5|4548.23|4547.63|4548.23|4547.63|4547.1|4546.5|1240
1643749540000|2022-02-01 21:05:40|4548.48|4547.88|4549.23|4548.63|4549.48|4548.88|4548.23|4547.63|824
1643749550000|2022-02-01 21:05:50|4549.48|4548.88|4549.23|4548.63|4549.73|4549.13|4548.98|4548.38|552
1643749560000|2022-02-01 21:06:00|4548.98|4548.38|4547.48|4546.88|4548.98|4548.38|4547.48|4546.88|477
1643749570000|2022-02-01 21:06:10|4547.73|4547.13|4548.23|4547.63|4548.98|4548.38|4547.48|4546.88|529
1643749580000|2022-02-01 21:06:20|4548.1|4547.5|4547.23|4546.63|4548.1|4547.5|4547.23|4546.63|381
1643749590000|2022-02-01 21:06:30|4547.48|4546.88|4547.48|4546.88|4547.48|4546.88|4546.98|4546.38|324
1643749600000|2022-02-01 21:06:40|4547.6|4547|4547.23|4546.63|4548.1|4547.5|4547.23|4546.63|552
1643749610000|2022-02-01 21:06:50|4547.6|4547|4547.98|4547.38|4548.23|4547.63|4547.48|4546.88|303
1643749620000|2022-02-01 21:07:00|4547.73|4547.13|4546.98|4546.38|4547.73|4547.13|4546.98|4546.38|164
1643749630000|2022-02-01 21:07:10|4547.23|4546.63|4546.98|4546.38|4547.48|4546.88|4546.73|4546.13|492
1643749640000|2022-02-01 21:07:20|4546.73|4546.13|4545.73|4545.13|4546.98|4546.38|4545.73|4545.13|1054
1643749650000|2022-02-01 21:07:30|4545.98|4545.38|4545.73|4545.13|4546.23|4545.63|4545.73|4545.13|403
1643749660000|2022-02-01 21:07:40|4545.85|4545.25|4546.35|4545.75|4546.73|4546.13|4545.73|4545.13|427
1643749670000|2022-02-01 21:07:50|4546.23|4545.63|4547.1|4546.5|4547.1|4546.5|4546.23|4545.63|249
1643749680000|2022-02-01 21:08:00|4547.23|4546.63|4547.48|4546.88|4547.48|4546.88|4546.73|4546.13|363
1643749690000|2022-02-01 21:08:10|4547.23|4546.63|4546.73|4546.13|4547.23|4546.63|4546.23|4545.63|367
1643749700000|2022-02-01 21:08:20|4546.6|4546|4546.6|4546|4546.85|4546.25|4546.23|4545.63|329
1643749710000|2022-02-01 21:08:30|4546.48|4545.88|4546.6|4546|4546.6|4546|4545.98|4545.38|450
1643749720000|2022-02-01 21:08:40|4546.48|4545.88|4546.73|4546.13|4546.98|4546.38|4546.48|4545.88|271
1643749730000|2022-02-01 21:08:50|4546.6|4546|4546.85|4546.25|4546.98|4546.38|4546.48|4545.88|221
1643749740000|2022-02-01 21:09:00|4546.98|4546.38|4547.23|4546.63|4547.73|4547.13|4546.73|4546.13|455
1643749750000|2022-02-01 21:09:10|4547.1|4546.5|4546.85|4546.25|4547.23|4546.63|4546.73|4546.13|188
1643749760000|2022-02-01 21:09:20|4546.73|4546.13|4547.73|4547.13|4547.85|4547.25|4546.6|4546|403
1643749770000|2022-02-01 21:09:30|4547.6|4547|4547.73|4547.13|4547.73|4547.13|4547.23|4546.63|223
1643749780000|2022-02-01 21:09:40|4547.48|4546.88|4547.23|4546.63|4547.98|4547.38|4547.23|4546.63|283
1643749790000|2022-02-01 21:09:50|4547.1|4546.5|4547.48|4546.88|4547.48|4546.88|4546.73|4546.13|365
1643749800000|2022-02-01 21:10:00|4547.23|4546.63|4548.1|4547.5|4548.73|4548.13|4547.23|4546.63|701
1643749810000|2022-02-01 21:10:10|4548.23|4547.63|4548.98|4548.38|4548.98|4548.38|4548.23|4547.63|471
1643749820000|2022-02-01 21:10:20|4548.73|4548.13|4548.98|4548.38|4549.35|4548.75|4548.73|4548.13|447
1643749830000|2022-02-01 21:10:30|4548.73|4548.13|4548.98|4548.38|4549.23|4548.63|4548.48|4547.88|360
1643749840000|2022-02-01 21:10:40|4548.48|4547.88|4548.98|4548.38|4549.23|4548.63|4548.48|4547.88|291
1643749850000|2022-02-01 21:10:50|4548.73|4548.13|4549.48|4548.88|4549.48|4548.88|4548.73|4548.13|269
1643749860000|2022-02-01 21:11:00|4549.73|4549.13|4549.73|4549.13|4549.73|4549.13|4549.48|4548.88|178
1643749870000|2022-02-01 21:11:10|4549.48|4548.88|4549.48|4548.88|4549.73|4549.13|4549.48|4548.88|308
1643749880000|2022-02-01 21:11:20|4549.73|4549.13|4548.98|4548.38|4549.73|4549.13|4548.98|4548.38|401
1643749890000|2022-02-01 21:11:30|4549.23|4548.63|4549.48|4548.88|4549.48|4548.88|4548.73|4548.13|237
1643749900000|2022-02-01 21:11:40|4549.73|4549.13|4549.73|4549.13|4549.73|4549.13|4549.48|4548.88|108
1643749910000|2022-02-01 21:11:50|4549.85|4549.25|4549.73|4549.13|4549.98|4549.38|4549.73|4549.13|320
1643749920000|2022-02-01 21:12:00|4549.6|4549|4549.98|4549.38|4549.98|4549.38|4549.6|4549|240
1643749930000|2022-02-01 21:12:10|4549.73|4549.13|4549.73|4549.13|4549.98|4549.38|4549.48|4548.88|160
1643749940000|2022-02-01 21:12:20|4549.48|4548.88|4549.73|4549.13|4549.73|4549.13|4549.48|4548.88|199
1643749950000|2022-02-01 21:12:30|4549.98|4549.38|4549.73|4549.13|4549.98|4549.38|4549.73|4549.13|128
1643749960000|2022-02-01 21:12:40|4549.98|4549.38|4549.98|4549.38|4550.1|4549.5|4549.98|4549.38|137
1643749970000|2022-02-01 21:12:50|4550.1|4549.5|4550.23|4549.63|4550.23|4549.63|4549.98|4549.38|215
1643749980000|2022-02-01 21:13:00|4549.98|4549.38|4549.73|4549.13|4549.98|4549.38|4549.73|4549.13|352
1643749990000|2022-02-01 21:13:10|4549.85|4549.25|4549.98|4549.38|4549.98|4549.38|4549.73|4549.13|518
1643750000000|2022-02-01 21:13:20|4550.23|4549.63|4550.23|4549.63|4550.23|4549.63|4550.23|4549.63|221
1643750010000|2022-02-01 21:13:30|4549.98|4549.38|4550.23|4549.63|4550.23|4549.63|4549.98|4549.38|292
1643750020000|2022-02-01 21:13:40|4550.73|4550.13|4550.6|4550|4550.73|4550.13|4550.48|4549.88|511
1643750030000|2022-02-01 21:13:50|4550.48|4549.88|4550.6|4550|4550.73|4550.13|4550.48|4549.88|202
1643750040000|2022-02-01 21:14:00|4550.48|4549.88|4550.73|4550.13|4550.98|4550.38|4550.48|4549.88|275
1643750050000|2022-02-01 21:14:10|4550.48|4549.88|4550.23|4549.63|4550.48|4549.88|4550.23|4549.63|120
1643750060000|2022-02-01 21:14:20|4550.48|4549.88|4549.98|4549.38|4550.48|4549.88|4549.98|4549.38|240
1643750070000|2022-02-01 21:14:30|4550.23|4549.63|4550.23|4549.63|4550.23|4549.63|4549.98|4549.38|188
1643750080000|2022-02-01 21:14:40|4550.48|4549.88|4550.48|4549.88|4550.48|4549.88|4550.23|4549.63|222
1643750090000|2022-02-01 21:14:50|4550.35|4549.75|4550.23|4549.63|4550.35|4549.75|4549.98|4549.38|250
1643750100000|2022-02-01 21:15:00|4549.98|4549.38|4550.6|4550|4550.6|4550|4549.73|4549.13|221
1643750110000|2022-02-01 21:15:10|4550.73|4550.13|4552.48|4551.88|4552.48|4551.88|4550.73|4550.13|693
1643750120000|2022-02-01 21:15:20|4552.35|4551.75|4553.48|4552.88|4553.48|4552.88|4552.35|4551.75|411
1643750130000|2022-02-01 21:15:30|4553.73|4553.13|4553.73|4553.13|4553.98|4553.38|4553.73|4553.13|195
1643750140000|2022-02-01 21:15:40|4553.48|4552.88|4553.48|4552.88|4553.48|4552.88|4552.98|4552.38|258
1643750150000|2022-02-01 21:15:50|4553.98|4553.38|4552.73|4552.13|4553.98|4553.38|4552.48|4551.88|321
1643750160000|2022-02-01 21:16:00|4552.98|4552.38|4552.23|4551.63|4552.98|4552.38|4552.23|4551.63|67
1643750170000|2022-02-01 21:16:10|4552.48|4551.88|4552.48|4551.88|4552.6|4552|4552.35|4551.75|67
1643750180000|2022-02-01 21:16:20|4552.73|4552.13|4552.23|4551.63|4552.85|4552.25|4552.23|4551.63|159
1643750190000|2022-02-01 21:16:30|4552.48|4551.88|4552.48|4551.88|4552.6|4552|4551.98|4551.38|182
1643750200000|2022-02-01 21:16:40|4551.98|4551.38|4552.23|4551.63|4552.35|4551.75|4551.98|4551.38|167
1643750210000|2022-02-01 21:16:50|4552.1|4551.5|4552.23|4551.63|4552.23|4551.63|4551.98|4551.38|99
1643750220000|2022-02-01 21:17:00|4551.98|4551.38|4552.73|4552.13|4552.73|4552.13|4551.98|4551.38|63
1643750230000|2022-02-01 21:17:10|4552.98|4552.38|4553.73|4553.13|4553.98|4553.38|4552.98|4552.38|168
1643750240000|2022-02-01 21:17:20|4553.6|4553|4553.23|4552.63|4553.73|4553.13|4552.98|4552.38|118
1643750250000|2022-02-01 21:17:30|4553.35|4552.75|4553.48|4552.88|4553.48|4552.88|4553.23|4552.63|78
1643750260000|2022-02-01 21:17:40|4553.98|4553.38|4553.73|4553.13|4553.98|4553.38|4553.73|4553.13|53
1643750270000|2022-02-01 21:17:50|4553.48|4552.88|4552.98|4552.38|4553.48|4552.88|4552.98|4552.38|155
1643750280000|2022-02-01 21:18:00|4553.1|4552.5|4552.98|4552.38|4553.23|4552.63|4552.98|4552.38|119
1643750290000|2022-02-01 21:18:10|4553.23|4552.63|4552.98|4552.38|4553.48|4552.88|4552.98|4552.38|189
1643750300000|2022-02-01 21:18:20|4553.23|4552.63|4553.48|4552.88|4553.48|4552.88|4552.98|4552.38|190
1643750310000|2022-02-01 21:18:30|4553.35|4552.75|4553.6|4553|4553.98|4553.38|4553.35|4552.75|133
1643750320000|2022-02-01 21:18:40|4553.48|4552.88|4553.48|4552.88|4553.48|4552.88|4553.35|4552.75|24
1643750330000|2022-02-01 21:18:50|4553.23|4552.63|4553.23|4552.63|4553.23|4552.63|4552.98|4552.38|59
1643750340000|2022-02-01 21:19:00|4553.1|4552.5|4552.98|4552.38|4553.1|4552.5|4552.98|4552.38|81
1643750350000|2022-02-01 21:19:10|4553.1|4552.5|4553.23|4552.63|4553.23|4552.63|4553.1|4552.5|36
1643750360000|2022-02-01 21:19:20|4553.1|4552.5|4552.98|4552.38|4553.23|4552.63|4552.98|4552.38|51
1643750370000|2022-02-01 21:19:30|||||||||115
1643750380000|2022-02-01 21:19:40|||||||||159
1643750390000|2022-02-01 21:19:50|||||||||99
1643750400000|2022-02-01 21:20:00|||||||||142
1643750410000|2022-02-01 21:20:10|||||||||112
1643750420000|2022-02-01 21:20:20|4553.23|4552.63|4552.98|4552.38|4553.73|4553.13|4552.98|4552.38|213
1643750430000|2022-02-01 21:20:30|4553.23|4552.63|4553.73|4553.13|4553.73|4553.13|4552.98|4552.38|165
1643750440000|2022-02-01 21:20:40|4553.85|4553.25|4554.35|4553.75|4554.48|4553.88|4553.85|4553.25|288
1643750450000|2022-02-01 21:20:50|4554.23|4553.63|4554.48|4553.88|4554.73|4554.13|4554.23|4553.63|126
1643750460000|2022-02-01 21:21:00|4554.23|4553.63|4553.48|4552.88|4554.23|4553.63|4553.48|4552.88|95
1643750470000|2022-02-01 21:21:10|4553.6|4553|4553.48|4552.88|4553.73|4553.13|4553.48|4552.88|86
1643750480000|2022-02-01 21:21:20|4553.35|4552.75|4553.73|4553.13|4553.73|4553.13|4553.23|4552.63|96
1643750490000|2022-02-01 21:21:30|4553.6|4553|4553.73|4553.13|4553.73|4553.13|4553.6|4553|15
1643750500000|2022-02-01 21:21:40|4553.98|4553.38|4553.98|4553.38|4554.23|4553.63|4553.73|4553.13|68
1643750510000|2022-02-01 21:21:50|4554.23|4553.63|4554.23|4553.63|4554.35|4553.75|4554.1|4553.5|46
1643750520000|2022-02-01 21:22:00|4553.98|4553.38|4553.98|4553.38|4554.23|4553.63|4553.98|4553.38|23
1643750530000|2022-02-01 21:22:10|4553.85|4553.25|4553.6|4553|4553.98|4553.38|4553.6|4553|91
1643750540000|2022-02-01 21:22:20|4553.73|4553.13|4553.23|4552.63|4553.73|4553.13|4553.23|4552.63|81
1643750550000|2022-02-01 21:22:30|4553.35|4552.75|4553.98|4553.38|4553.98|4553.38|4553.35|4552.75|46
1643750560000|2022-02-01 21:22:40|4553.85|4553.25|4553.98|4553.38|4554.1|4553.5|4553.73|4553.13|58
1643750570000|2022-02-01 21:22:50|4553.85|4553.25|4553.98|4553.38|4553.98|4553.38|4553.73|4553.13|14
1643750580000|2022-02-01 21:23:00|4553.85|4553.25|4553.85|4553.25|4553.98|4553.38|4553.73|4553.13|42
1643750590000|2022-02-01 21:23:10|4553.98|4553.38|4553.85|4553.25|4554.23|4553.63|4553.85|4553.25|24
1643750600000|2022-02-01 21:23:20|4554.1|4553.5|4554.73|4554.13|4554.73|4554.13|4554.1|4553.5|113
1643750610000|2022-02-01 21:23:30|4554.85|4554.25|4555.1|4554.5|4555.48|4554.88|4554.85|4554.25|138
1643750620000|2022-02-01 21:23:40|4555.23|4554.63|4555.23|4554.63|4555.35|4554.75|4554.98|4554.38|49
1643750630000|2022-02-01 21:23:50|4555.35|4554.75|4555.85|4555.25|4555.98|4555.38|4555.23|4554.63|95
1643750640000|2022-02-01 21:24:00|4555.73|4555.13|4555.73|4555.13|4556.48|4555.88|4555.73|4555.13|310
1643750650000|2022-02-01 21:24:10|4555.98|4555.38|4555.73|4555.13|4555.98|4555.38|4555.73|4555.13|33
1643750660000|2022-02-01 21:24:20|4555.6|4555|4555.98|4555.38|4555.98|4555.38|4555.6|4555|42
1643750670000|2022-02-01 21:24:30|4555.85|4555.25|4555.98|4555.38|4556.1|4555.5|4555.85|4555.25|40
1643750680000|2022-02-01 21:24:40|||||||||17
1643750690000|2022-02-01 21:24:50|4556.1|4555.5|4555.98|4555.38|4556.23|4555.63|4555.98|4555.38|39
1643750700000|2022-02-01 21:25:00|4556.23|4555.63|4555.73|4555.13|4556.23|4555.63|4555.73|4555.13|88
1643750710000|2022-02-01 21:25:10|4555.98|4555.38|4555.98|4555.38|4555.98|4555.38|4555.98|4555.38|16
1643750720000|2022-02-01 21:25:20|4555.85|4555.25|4555.73|4555.13|4555.98|4555.38|4555.73|4555.13|58
1643750730000|2022-02-01 21:25:30|4555.98|4555.38|4555.6|4555|4555.98|4555.38|4555.6|4555|87
1643750740000|2022-02-01 21:25:40|4555.73|4555.13|4555.73|4555.13|4555.73|4555.13|4555.73|4555.13|14
1643750750000|2022-02-01 21:25:50|4555.6|4555|4555.6|4555|4555.73|4555.13|4555.48|4554.88|96
1643750760000|2022-02-01 21:26:00|4555.73|4555.13|4556.48|4555.88|4556.48|4555.88|4555.73|4555.13|159
1643750770000|2022-02-01 21:26:10|4556.73|4556.13|4556.73|4556.13|4556.73|4556.13|4556.48|4555.88|112
1643750780000|2022-02-01 21:26:20|4556.48|4555.88|4556.48|4555.88|4556.73|4556.13|4556.48|4555.88|66
1643750790000|2022-02-01 21:26:30|||||||||68
1643750800000|2022-02-01 21:26:40|4556.73|4556.13|4556.73|4556.13|4556.73|4556.13|4556.48|4555.88|34
1643750810000|2022-02-01 21:26:50|4556.6|4556|4556.73|4556.13|4556.73|4556.13|4556.48|4555.88|89
1643750820000|2022-02-01 21:27:00|4556.85|4556.25|4556.98|4556.38|4557.23|4556.63|4556.73|4556.13|124
1643750830000|2022-02-01 21:27:10|4557.23|4556.63|4556.73|4556.13|4557.23|4556.63|4556.73|4556.13|131
1643750840000|2022-02-01 21:27:20|4556.85|4556.25|4556.73|4556.13|4556.98|4556.38|4556.73|4556.13|45
1643750850000|2022-02-01 21:27:30|4556.85|4556.25|4556.73|4556.13|4556.85|4556.25|4556.73|4556.13|44
1643750860000|2022-02-01 21:27:40|4556.98|4556.38|4556.98|4556.38|4556.98|4556.38|4556.98|4556.38|38
1643750870000|2022-02-01 21:27:50|4557.23|4556.63|4557.23|4556.63|4557.48|4556.88|4557.23|4556.63|136
1643750880000|2022-02-01 21:28:00|4557.35|4556.75|4557.48|4556.88|4557.73|4557.13|4557.23|4556.63|94
1643750890000|2022-02-01 21:28:10|4557.6|4557|4557.48|4556.88|4557.73|4557.13|4557.48|4556.88|79
1643750900000|2022-02-01 21:28:20|4557.35|4556.75|4557.48|4556.88|4557.73|4557.13|4557.23|4556.63|96
1643750910000|2022-02-01 21:28:30|4557.35|4556.75|4557.35|4556.75|4557.48|4556.88|4557.23|4556.63|32
1643750920000|2022-02-01 21:28:40|4557.48|4556.88|4557.73|4557.13|4557.73|4557.13|4557.23|4556.63|32
1643750930000|2022-02-01 21:28:50|4557.48|4556.88|4557.6|4557|4557.6|4557|4557.48|4556.88|46
1643750940000|2022-02-01 21:29:00|4557.48|4556.88|4557.73|4557.13|4557.73|4557.13|4557.48|4556.88|50
1643750950000|2022-02-01 21:29:10|4557.85|4557.25|4557.98|4557.38|4557.98|4557.38|4557.73|4557.13|44
1643750960000|2022-02-01 21:29:20|4557.48|4556.88|4557.98|4557.38|4557.98|4557.38|4557.48|4556.88|129
1643750970000|2022-02-01 21:29:30|4558.23|4557.63|4558.73|4558.13|4558.73|4558.13|4558.23|4557.63|278
1643750980000|2022-02-01 21:29:40|4558.6|4558|4558.98|4558.38|4558.98|4558.38|4558.6|4558|90
1643750990000|2022-02-01 21:29:50|4558.85|4558.25|4558.98|4558.38|4558.98|4558.38|4558.85|4558.25|84
1643751000000|2022-02-01 21:30:00|4558.73|4558.13|4558.98|4558.38|4558.98|4558.38|4558.73|4558.13|112
1643751010000|2022-02-01 21:30:10|||||||||154
1643751020000|2022-02-01 21:30:20|||||||||244
1643751030000|2022-02-01 21:30:30|||||||||137
1643751040000|2022-02-01 21:30:40|4559.23|4558.63|4559.48|4558.88|4560.23|4559.63|4559.23|4558.63|883
1643751050000|2022-02-01 21:30:50|4559.6|4559|4559.6|4559|4559.73|4559.13|4559.23|4558.63|224
1643751060000|2022-02-01 21:31:00|4559.48|4558.88|4559.48|4558.88|4559.6|4559|4559.48|4558.88|66
1643751070000|2022-02-01 21:31:10|4559.73|4559.13|4559.73|4559.13|4559.73|4559.13|4559.73|4559.13|201
1643751080000|2022-02-01 21:31:20|4559.48|4558.88|4558.98|4558.38|4559.48|4558.88|4558.98|4558.38|200
1643751090000|2022-02-01 21:31:30|||||||||45
1643751100000|2022-02-01 21:31:40|4559.23|4558.63|4559.48|4558.88|4559.48|4558.88|4559.1|4558.5|79
1643751110000|2022-02-01 21:31:50|4559.6|4559|4559.48|4558.88|4559.6|4559|4559.48|4558.88|97
1643751120000|2022-02-01 21:32:00|4559.23|4558.63|4559.23|4558.63|4559.23|4558.63|4558.98|4558.38|214
1643751130000|2022-02-01 21:32:10|4558.98|4558.38|4558.98|4558.38|4558.98|4558.38|4558.98|4558.38|42
1643751140000|2022-02-01 21:32:20|4559.1|4558.5|4559.1|4558.5|4559.23|4558.63|4559.1|4558.5|140
1643751150000|2022-02-01 21:32:30|4559.23|4558.63|4559.23|4558.63|4559.23|4558.63|4559.1|4558.5|93
1643751160000|2022-02-01 21:32:40|4559.35|4558.75|4559.35|4558.75|4559.48|4558.88|4559.23|4558.63|81
1643751170000|2022-02-01 21:32:50|4559.23|4558.63|4559.48|4558.88|4559.48|4558.88|4559.23|4558.63|35
1643751180000|2022-02-01 21:33:00|4559.73|4559.13|4559.73|4559.13|4559.73|4559.13|4559.73|4559.13|163
1643751190000|2022-02-01 21:33:10|4559.98|4559.38|4560.48|4559.88|4560.98|4560.38|4559.98|4559.38|379
1643751200000|2022-02-01 21:33:20|4560.6|4560|4560.98|4560.38|4560.98|4560.38|4560.48|4559.88|186
1643751210000|2022-02-01 21:33:30|4560.85|4560.25|4561.48|4560.88|4561.73|4561.13|4560.73|4560.13|170
1643751220000|2022-02-01 21:33:40|4561.73|4561.13|4561.48|4560.88|4561.73|4561.13|4561.48|4560.88|95
1643751230000|2022-02-01 21:33:50|4560.98|4560.38|4561.98|4561.38|4562.23|4561.63|4560.98|4560.38|190
1643751240000|2022-02-01 21:34:00|4562.23|4561.63|4561.98|4561.38|4562.23|4561.63|4561.73|4561.13|208
1643751250000|2022-02-01 21:34:10|4561.85|4561.25|4561.48|4560.88|4561.98|4561.38|4561.23|4560.63|190
1643751260000|2022-02-01 21:34:20|4561.23|4560.63|4561.23|4560.63|4561.35|4560.75|4560.98|4560.38|99
1643751270000|2022-02-01 21:34:30|4561.48|4560.88|4561.73|4561.13|4561.98|4561.38|4561.48|4560.88|166
1643751280000|2022-02-01 21:34:40|4561.98|4561.38|4561.85|4561.25|4561.98|4561.38|4561.85|4561.25|116
1643751290000|2022-02-01 21:34:50|4561.98|4561.38|4561.98|4561.38|4561.98|4561.38|4561.73|4561.13|50
1643751300000|2022-02-01 21:35:00|4562.23|4561.63|4562.73|4562.13|4562.73|4562.13|4562.1|4561.5|154
1643751310000|2022-02-01 21:35:10|4562.35|4561.75|4562.1|4561.5|4562.48|4561.88|4561.98|4561.38|129
1643751320000|2022-02-01 21:35:20|4562.23|4561.63|4561.98|4561.38|4562.23|4561.63|4561.98|4561.38|17
1643751330000|2022-02-01 21:35:30|4562.23|4561.63|4562.6|4562|4562.73|4562.13|4562.23|4561.63|45
1643751340000|2022-02-01 21:35:40|4562.48|4561.88|4562.73|4562.13|4562.73|4562.13|4562.48|4561.88|57
1643751350000|2022-02-01 21:35:50|4562.6|4562|4562.48|4561.88|4562.6|4562|4562.48|4561.88|71
1643751360000|2022-02-01 21:36:00|4562.23|4561.63|4561.98|4561.38|4562.23|4561.63|4561.98|4561.38|96
1643751370000|2022-02-01 21:36:10|4562.23|4561.63|4562.23|4561.63|4562.23|4561.63|4561.98|4561.38|25
1643751380000|2022-02-01 21:36:20|4562.48|4561.88|4562.98|4562.38|4562.98|4562.38|4562.23|4561.63|53
1643751390000|2022-02-01 21:36:30|4563.23|4562.63|4563.23|4562.63|4563.48|4562.88|4562.98|4562.38|139
1643751400000|2022-02-01 21:36:40|||||||||22
1643751410000|2022-02-01 21:36:50|4563.48|4562.88|4563.48|4562.88|4563.6|4563|4563.23|4562.63|73
1643751420000|2022-02-01 21:37:00|4563.23|4562.63|4563.48|4562.88|4563.6|4563|4563.23|4562.63|69
1643751430000|2022-02-01 21:37:10|4563.6|4563|4563.98|4563.38|4563.98|4563.38|4563.6|4563|111
1643751440000|2022-02-01 21:37:20|4563.73|4563.13|4563.85|4563.25|4563.98|4563.38|4563.73|4563.13|100
1643751450000|2022-02-01 21:37:30|4563.73|4563.13|4563.23|4562.63|4563.73|4563.13|4563.23|4562.63|155
1643751460000|2022-02-01 21:37:40|4563.48|4562.88|4562.98|4562.38|4563.48|4562.88|4562.98|4562.38|71
1643751470000|2022-02-01 21:37:50|4563.1|4562.5|4562.98|4562.38|4563.23|4562.63|4562.98|4562.38|40
1643751480000|2022-02-01 21:38:00|4562.85|4562.25|4562.98|4562.38|4562.98|4562.38|4562.73|4562.13|49
1643751490000|2022-02-01 21:38:10|4563.1|4562.5|4562.98|4562.38|4563.23|4562.63|4562.98|4562.38|37
1643751500000|2022-02-01 21:38:20|4563.1|4562.5|4562.98|4562.38|4563.23|4562.63|4562.98|4562.38|12
1643751510000|2022-02-01 21:38:30|4562.85|4562.25|4562.73|4562.13|4562.85|4562.25|4562.73|4562.13|26
1643751520000|2022-02-01 21:38:40|4562.85|4562.25|4562.85|4562.25|4562.98|4562.38|4562.73|4562.13|51
1643751530000|2022-02-01 21:38:50|4562.98|4562.38|4563.23|4562.63|4563.35|4562.75|4562.98|4562.38|92
1643751540000|2022-02-01 21:39:00|4563.35|4562.75|4563.48|4562.88|4563.48|4562.88|4563.35|4562.75|25
1643751550000|2022-02-01 21:39:10|4563.23|4562.63|4563.23|4562.63|4563.48|4562.88|4563.23|4562.63|27
1643751560000|2022-02-01 21:39:20|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|4562.73|4562.13|141
1643751570000|2022-02-01 21:39:30|4563.1|4562.5|4562.98|4562.38|4563.23|4562.63|4562.98|4562.38|31
1643751580000|2022-02-01 21:39:40|4562.85|4562.25|4562.73|4562.13|4562.98|4562.38|4562.73|4562.13|43
1643751590000|2022-02-01 21:39:50|4562.85|4562.25|4562.48|4561.88|4562.85|4562.25|4562.48|4561.88|45
1643751600000|2022-02-01 21:40:00|||||||||123
1643751610000|2022-02-01 21:40:10|4562.73|4562.13|4562.98|4562.38|4562.98|4562.38|4562.73|4562.13|104
1643751620000|2022-02-01 21:40:20|4563.1|4562.5|4562.98|4562.38|4563.1|4562.5|4562.73|4562.13|71
1643751630000|2022-02-01 21:40:30|4562.85|4562.25|4562.73|4562.13|4562.98|4562.38|4562.73|4562.13|38
1643751640000|2022-02-01 21:40:40|||||||||5
1643751650000|2022-02-01 21:40:50|4562.48|4561.88|4562.48|4561.88|4562.73|4562.13|4562.48|4561.88|105
1643751660000|2022-02-01 21:41:00|||||||||11
1643751670000|2022-02-01 21:41:10|||||||||15
1643751680000|2022-02-01 21:41:20|||||||||34
1643751690000|2022-02-01 21:41:30|||||||||305
1643751700000|2022-02-01 21:41:40|||||||||23
1643751710000|2022-02-01 21:41:50|||||||||37
1643751720000|2022-02-01 21:42:00|4562.73|4562.13|4562.73|4562.13|4562.73|4562.13|4562.48|4561.88|116
1643751730000|2022-02-01 21:42:10|4562.48|4561.88|4562.48|4561.88|4562.48|4561.88|4562.48|4561.88|18
1643751740000|2022-02-01 21:42:20|||||||||146
1643751750000|2022-02-01 21:42:30|||||||||24
1643751760000|2022-02-01 21:42:40|||||||||92
1643751770000|2022-02-01 21:42:50|||||||||36
1643751780000|2022-02-01 21:43:00|||||||||53
1643751790000|2022-02-01 21:43:10|||||||||39
1643751800000|2022-02-01 21:43:20|||||||||31
1643751810000|2022-02-01 21:43:30|||||||||63
1643751820000|2022-02-01 21:43:40|||||||||12
1643751830000|2022-02-01 21:43:50|||||||||88
1643751840000|2022-02-01 21:44:00|4561.48|4560.88|4560.98|4560.38|4561.48|4560.88|4560.98|4560.38|386
1643751850000|2022-02-01 21:44:10|4560.73|4560.13|4560.48|4559.88|4560.73|4560.13|4560.48|4559.88|151
1643751860000|2022-02-01 21:44:20|4560.23|4559.63|4560.48|4559.88|4560.48|4559.88|4560.23|4559.63|69
1643751870000|2022-02-01 21:44:30|4560.23|4559.63|4559.98|4559.38|4560.23|4559.63|4559.98|4559.38|122
1643751880000|2022-02-01 21:44:40|4559.73|4559.13|4559.73|4559.13|4560.23|4559.63|4559.73|4559.13|75
1643751890000|2022-02-01 21:44:50|4559.98|4559.38|4559.98|4559.38|4559.98|4559.38|4559.98|4559.38|71
1643751900000|2022-02-01 21:45:00|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|4559.98|4559.38|129
1643751910000|2022-02-01 21:45:10|4559.98|4559.38|4559.98|4559.38|4559.98|4559.38|4559.98|4559.38|24
1643751920000|2022-02-01 21:45:20|4560.23|4559.63|4559.98|4559.38|4560.23|4559.63|4559.98|4559.38|54
1643751930000|2022-02-01 21:45:30|4560.23|4559.63|4559.98|4559.38|4560.23|4559.63|4559.98|4559.38|61
1643751940000|2022-02-01 21:45:40|4559.85|4559.25|4559.23|4558.63|4559.98|4559.38|4559.23|4558.63|98
1643751950000|2022-02-01 21:45:50|4559.48|4558.88|4559.48|4558.88|4559.48|4558.88|4559.48|4558.88|75
1643751960000|2022-02-01 21:46:00|4559.35|4558.75|4559.23|4558.63|4559.35|4558.75|4559.23|4558.63|28
1643751970000|2022-02-01 21:46:10|||||||||24
1643751980000|2022-02-01 21:46:20|4558.98|4558.38|4558.98|4558.38|4558.98|4558.38|4558.98|4558.38|46
1643751990000|2022-02-01 21:46:30|||||||||229
1643752000000|2022-02-01 21:46:40|||||||||67
1643752010000|2022-02-01 21:46:50|||||||||113
1643752020000|2022-02-01 21:47:00|||||||||62
1643752030000|2022-02-01 21:47:10|||||||||15
1643752040000|2022-02-01 21:47:20|||||||||12
1643752050000|2022-02-01 21:47:30|||||||||15
1643752060000|2022-02-01 21:47:40|||||||||6
1643752070000|2022-02-01 21:47:50|||||||||6
1643752080000|2022-02-01 21:48:00|||||||||421
1643752090000|2022-02-01 21:48:10|||||||||54
1643752100000|2022-02-01 21:48:20|||||||||94
1643752110000|2022-02-01 21:48:30|||||||||19
1643752120000|2022-02-01 21:48:40|||||||||119
1643752130000|2022-02-01 21:48:50|||||||||135
1643752140000|2022-02-01 21:49:00|||||||||142
1643752150000|2022-02-01 21:49:10|||||||||89
1643752160000|2022-02-01 21:49:20|||||||||47
1643752170000|2022-02-01 21:49:30|||||||||37
1643752180000|2022-02-01 21:49:40|||||||||3
1643752190000|2022-02-01 21:49:50|||||||||276
1643752200000|2022-02-01 21:50:00|4559.23|4558.63|4559.73|4559.13|4559.73|4559.13|4559.23|4558.63|243
1643752210000|2022-02-01 21:50:10|4559.6|4559|4559.48|4558.88|4559.6|4559|4559.48|4558.88|29
1643752220000|2022-02-01 21:50:20|4559.73|4559.13|4559.73|4559.13|4559.73|4559.13|4559.6|4559|50
1643752230000|2022-02-01 21:50:30|4559.98|4559.38|4559.98|4559.38|4559.98|4559.38|4559.85|4559.25|12
1643752240000|2022-02-01 21:50:40|4560.23|4559.63|4560.48|4559.88|4560.48|4559.88|4560.23|4559.63|60
1643752250000|2022-02-01 21:50:50|4560.23|4559.63|4560.1|4559.5|4560.23|4559.63|4559.98|4559.38|47
1643752260000|2022-02-01 21:51:00|4559.98|4559.38|4559.98|4559.38|4560.1|4559.5|4559.98|4559.38|53
1643752270000|2022-02-01 21:51:10|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|28
1643752280000|2022-02-01 21:51:20|4559.98|4559.38|4560.23|4559.63|4560.23|4559.63|4559.98|4559.38|108
1643752290000|2022-02-01 21:51:30|4559.98|4559.38|4560.23|4559.63|4560.23|4559.63|4559.98|4559.38|24
1643752300000|2022-02-01 21:51:40|||||||||36
1643752310000|2022-02-01 21:51:50|4560.73|4560.13|4560.73|4560.13|4560.73|4560.13|4560.48|4559.88|54
1643752320000|2022-02-01 21:52:00|4560.85|4560.25|4560.98|4560.38|4560.98|4560.38|4560.73|4560.13|54
1643752330000|2022-02-01 21:52:10|4561.23|4560.63|4561.48|4560.88|4561.48|4560.88|4561.23|4560.63|70
1643752340000|2022-02-01 21:52:20|||||||||32
1643752350000|2022-02-01 21:52:30|4561.73|4561.13|4561.98|4561.38|4561.98|4561.38|4561.73|4561.13|106
1643752360000|2022-02-01 21:52:40|4562.23|4561.63|4562.48|4561.88|4562.48|4561.88|4562.23|4561.63|96
1643752370000|2022-02-01 21:52:50|4562.73|4562.13|4562.48|4561.88|4562.73|4562.13|4562.48|4561.88|40
1643752380000|2022-02-01 21:53:00|4562.1|4561.5|4561.98|4561.38|4562.23|4561.63|4561.98|4561.38|64
1643752390000|2022-02-01 21:53:10|4561.73|4561.13|4561.73|4561.13|4561.73|4561.13|4561.73|4561.13|44
1643752400000|2022-02-01 21:53:20|4561.85|4561.25|4561.48|4560.88|4561.85|4561.25|4561.48|4560.88|58
1643752410000|2022-02-01 21:53:30|4561.23|4560.63|4561.48|4560.88|4561.73|4561.13|4560.98|4560.38|146
1643752420000|2022-02-01 21:53:40|4562.48|4561.88|4562.48|4561.88|4562.48|4561.88|4562.48|4561.88|148
1643752430000|2022-02-01 21:53:50|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|78
1643752440000|2022-02-01 21:54:00|4562.73|4562.13|4562.98|4562.38|4563.1|4562.5|4562.48|4561.88|163
1643752450000|2022-02-01 21:54:10|4562.73|4562.13|4562.73|4562.13|4562.73|4562.13|4562.73|4562.13|34
1643752460000|2022-02-01 21:54:20|||||||||30
1643752470000|2022-02-01 21:54:30|4562.48|4561.88|4562.35|4561.75|4562.48|4561.88|4562.23|4561.63|145
1643752480000|2022-02-01 21:54:40|4561.98|4561.38|4562.23|4561.63|4562.23|4561.63|4561.98|4561.38|37
1643752490000|2022-02-01 21:54:50|||||||||17
1643752500000|2022-02-01 21:55:00|4562.48|4561.88|4562.48|4561.88|4562.73|4562.13|4562.48|4561.88|98
1643752520000|2022-02-01 21:55:20|4562.23|4561.63|4562.23|4561.63|4562.23|4561.63|4562.23|4561.63|38
1643752530000|2022-02-01 21:55:30|4562.73|4562.13|4562.73|4562.13|4562.73|4562.13|4562.73|4562.13|80
1643752540000|2022-02-01 21:55:40|4562.48|4561.88|4562.48|4561.88|4562.48|4561.88|4562.48|4561.88|27
1643752550000|2022-02-01 21:55:50|||||||||14
1643752560000|2022-02-01 21:56:00|4562.6|4562|4562.73|4562.13|4562.73|4562.13|4562.6|4562|45
1643752570000|2022-02-01 21:56:10|4562.6|4562|4561.98|4561.38|4562.6|4562|4561.98|4561.38|68
1643752580000|2022-02-01 21:56:20|||||||||12
1643752590000|2022-02-01 21:56:30|||||||||10
1643752600000|2022-02-01 21:56:40|4561.73|4561.13|4560.98|4560.38|4561.73|4561.13|4560.98|4560.38|101
1643752610000|2022-02-01 21:56:50|4561.1|4560.5|4560.73|4560.13|4561.1|4560.5|4560.73|4560.13|44
1643752620000|2022-02-01 21:57:00|||||||||51
1643752630000|2022-02-01 21:57:10|4560.98|4560.38|4560.98|4560.38|4560.98|4560.38|4560.85|4560.25|22
1643752640000|2022-02-01 21:57:20|4560.73|4560.13|4560.73|4560.13|4560.73|4560.13|4560.73|4560.13|32
1643752650000|2022-02-01 21:57:30|4560.48|4559.88|4560.23|4559.63|4560.48|4559.88|4560.23|4559.63|81
1643752660000|2022-02-01 21:57:40|4559.98|4559.38|4559.98|4559.38|4559.98|4559.38|4559.98|4559.38|19
1643752670000|2022-02-01 21:57:50|4559.85|4559.25|4559.98|4559.38|4559.98|4559.38|4559.73|4559.13|62
1643752680000|2022-02-01 21:58:00|4560.1|4559.5|4559.98|4559.38|4560.1|4559.5|4559.73|4559.13|153
1643752690000|2022-02-01 21:58:10|4559.85|4559.25|4559.73|4559.13|4559.98|4559.38|4559.6|4559|138
1643752700000|2022-02-01 21:58:20|||||||||17
1643752710000|2022-02-01 21:58:30|4559.85|4559.25|4559.98|4559.38|4559.98|4559.38|4559.85|4559.25|37
1643752720000|2022-02-01 21:58:40|||||||||10
1643752730000|2022-02-01 21:58:50|4560.23|4559.63|4559.98|4559.38|4560.23|4559.63|4559.98|4559.38|16
1643752740000|2022-02-01 21:59:00|4559.85|4559.25|4559.98|4559.38|4559.98|4559.38|4559.85|4559.25|86
1643752750000|2022-02-01 21:59:10|4559.85|4559.25|4559.85|4559.25|4559.85|4559.25|4559.85|4559.25|30
1643752760000|2022-02-01 21:59:20|4559.98|4559.38|4559.85|4559.25|4559.98|4559.38|4559.73|4559.13|23
1643752770000|2022-02-01 21:59:30|4559.98|4559.38|4559.35|4558.75|4559.98|4559.38|4559.35|4558.75|81
1643752780000|2022-02-01 21:59:40|4559.23|4558.63|4559.23|4558.63|4559.23|4558.63|4559.23|4558.63|27
1643752790000|2022-02-01 21:59:50|4559.6|4559|4559.68|4558.18|4559.7|4559|4558.85|4558.18|92
1643752820000|2022-02-01 22:00:20|4559.2|4557.7|4559.2|4557.7|4559.2|4557.7|4559.2|4557.7|0
1643752830000|2022-02-01 22:00:30|4558.99|4557.49|4558.99|4557.49|4558.99|4557.49|4558.99|4557.49|0
1643752840000|2022-02-01 22:00:40|4558.63|4557.13|4558.43|4556.93|4558.63|4557.13|4558.43|4556.93|0
1643752850000|2022-02-01 22:00:50|4558.33|4556.83|4558.33|4556.83|4558.33|4556.83|4558.33|4556.83|0
1643752860000|2022-02-01 22:01:00|4557.93|4556.43|4557.93|4556.43|4557.93|4556.43|4557.93|4556.43|0
1643752870000|2022-02-01 22:01:10|4557.83|4556.33|4557.63|4556.13|4557.83|4556.33|4557.63|4556.13|0
1643752920000|2022-02-01 22:02:00|4557.77|4556.27|4557.77|4556.27|4557.77|4556.27|4557.77|4556.27|0
1643752940000|2022-02-01 22:02:20|4558.13|4556.63|4558.13|4556.63|4558.13|4556.63|4558.13|4556.63|0
1643752950000|2022-02-01 22:02:30|4558.17|4556.67|4558.17|4556.67|4558.17|4556.67|4558.17|4556.67|0
1643752970000|2022-02-01 22:02:50|4558.13|4556.63|4558.09|4556.59|4558.13|4556.63|4558.09|4556.59|0
1643752980000|2022-02-01 22:03:00|4557.99|4556.49|4557.99|4556.49|4557.99|4556.49|4557.99|4556.49|0
1643752990000|2022-02-01 22:03:10|4558.09|4556.59|4557.51|4556.01|4558.09|4556.59|4557.51|4556.01|0
1643753000000|2022-02-01 22:03:20|4557.79|4556.29|4557.49|4555.99|4557.83|4556.33|4557.49|4555.99|0
1643753010000|2022-02-01 22:03:30|4556.84|4555.34|4556.64|4555.14|4556.84|4555.34|4556.64|4555.14|0
1643753020000|2022-02-01 22:03:40|4556.34|4554.84|4557.03|4555.53|4557.03|4555.53|4556.34|4554.84|0
1643753030000|2022-02-01 22:03:50|4556.93|4555.43|4556.83|4555.33|4556.93|4555.43|4556.83|4555.33|0
1643753040000|2022-02-01 22:04:00|4556.73|4555.23|4556.73|4555.23|4556.84|4555.34|4556.73|4555.23|0
1643753050000|2022-02-01 22:04:10|4556.52|4555.02|4556.52|4555.02|4556.52|4555.02|4556.52|4555.02|0
1643753070000|2022-02-01 22:04:30|4556.48|4554.98|4556.48|4554.98|4556.48|4554.98|4556.48|4554.98|0
1643753080000|2022-02-01 22:04:40|4556.34|4554.84|4556.34|4554.84|4556.34|4554.84|4556.34|4554.84|0
1643753130000|2022-02-01 22:05:30|4556.24|4554.74|4556.14|4554.64|4556.24|4554.74|4556.14|4554.64|0
1643753180000|2022-02-01 22:06:20|4556.32|4554.82|4556.32|4554.82|4556.32|4554.82|4556.32|4554.82|0
1643753220000|2022-02-01 22:07:00|4557|4555.5|4557|4555.5|4557|4555.5|4557|4555.5|0
1643753240000|2022-02-01 22:07:20|4556.93|4555.43|4556.93|4555.43|4556.93|4555.43|4556.93|4555.43|0
1643753250000|2022-02-01 22:07:30|4557.41|4555.91|4556.89|4555.39|4557.62|4556.12|4556.89|4555.39|0
1643753260000|2022-02-01 22:07:40|4556.86|4555.36|4556.86|4555.36|4556.86|4555.36|4556.86|4555.36|0
1643753290000|2022-02-01 22:08:10|4556.89|4555.39|4557.22|4555.72|4557.22|4555.72|4556.86|4555.36|0
1643753300000|2022-02-01 22:08:20|4557.26|4555.76|4557.55|4556.05|4557.55|4556.05|4557.26|4555.76|0
1643753310000|2022-02-01 22:08:30|4557.59|4556.09|4557.59|4556.09|4557.59|4556.09|4557.59|4556.09|0
1643753320000|2022-02-01 22:08:40|4557.55|4556.05|4557.55|4556.05|4557.55|4556.05|4557.55|4556.05|0
1643753340000|2022-02-01 22:09:00|4557.59|4556.09|4557.26|4555.76|4557.59|4556.09|4557.26|4555.76|0
1643753350000|2022-02-01 22:09:10|4557.41|4555.91|4557.41|4555.91|4557.41|4555.91|4557.41|4555.91|0
1643753370000|2022-02-01 22:09:30|4557.59|4556.09|4557.59|4556.09|4557.59|4556.09|4557.59|4556.09|0
1643753380000|2022-02-01 22:09:40|4557.44|4555.94|4557.62|4556.12|4557.62|4556.12|4557.44|4555.94|0
1643753430000|2022-02-01 22:10:30|4557.66|4556.16|4557.52|4556.02|4557.66|4556.16|4557.52|4556.02|0
1643753450000|2022-02-01 22:10:50|4556.93|4555.43|4557.08|4555.58|4557.08|4555.58|4556.93|4555.43|0
1643753460000|2022-02-01 22:11:00|4557.81|4556.31|4557.81|4556.31|4557.81|4556.31|4557.81|4556.31|0
1643753520000|2022-02-01 22:12:00|4557.99|4556.49|4557.99|4556.49|4557.99|4556.49|4557.99|4556.49|0
1643753530000|2022-02-01 22:12:10|4558.06|4556.56|4558.06|4556.56|4558.06|4556.56|4558.06|4556.56|0
1643753540000|2022-02-01 22:12:20|4558.03|4556.53|4558.06|4556.56|4558.06|4556.56|4558.03|4556.53|0
1643753560000|2022-02-01 22:12:40|4558.1|4556.6|4558.1|4556.6|4558.1|4556.6|4558.1|4556.6|0
1643753570000|2022-02-01 22:12:50|4557.08|4555.58|4557.08|4555.58|4557.08|4555.58|4557.04|4555.54|0
1643753590000|2022-02-01 22:13:10|4557.88|4556.38|4557.44|4555.94|4557.88|4556.38|4557.44|4555.94|0
1643753600000|2022-02-01 22:13:20|4557.88|4556.38|4557.88|4556.38|4557.88|4556.38|4557.88|4556.38|0
1643753610000|2022-02-01 22:13:30|4557.84|4556.34|4557.88|4556.38|4557.88|4556.38|4557.84|4556.34|0
1643753640000|2022-02-01 22:14:00|4557.92|4556.42|4557.92|4556.42|4557.92|4556.42|4557.92|4556.42|0
1643753650000|2022-02-01 22:14:10|4557.99|4556.49|4556.71|4555.21|4557.99|4556.49|4556.71|4555.21|0
1643753660000|2022-02-01 22:14:20|4556.93|4555.43|4556.97|4555.47|4556.97|4555.47|4556.93|4555.43|0
1643753670000|2022-02-01 22:14:30|4557.08|4555.58|4557.08|4555.58|4557.08|4555.58|4556.97|4555.47|0
1643753710000|2022-02-01 22:15:10|4556.89|4555.39|4556.79|4555.29|4556.89|4555.39|4556.79|4555.29|0
1643753730000|2022-02-01 22:15:30|4556.53|4555.03|4556.82|4555.32|4556.82|4555.32|4556.53|4555.03|0
1643753830000|2022-02-01 22:17:10|4556.86|4555.36|4556.86|4555.36|4556.86|4555.36|4556.86|4555.36|0
1643753840000|2022-02-01 22:17:20|4556.6|4555.1|4556.6|4555.1|4556.6|4555.1|4556.6|4555.1|0
1643753880000|2022-02-01 22:18:00|4556.46|4554.96|4556.46|4554.96|4556.46|4554.96|4556.46|4554.96|0
1643753910000|2022-02-01 22:18:30|4556.57|4555.07|4556.57|4555.07|4556.57|4555.07|4556.57|4555.07|0
1643753930000|2022-02-01 22:18:50|4556.6|4555.1|4556.17|4554.67|4556.6|4555.1|4556.17|4554.67|0
1643753940000|2022-02-01 22:19:00|4556.39|4554.89|4556.39|4554.89|4556.39|4554.89|4556.39|4554.89|0
1643753950000|2022-02-01 22:19:10|4556.43|4554.93|4556.43|4554.93|4556.43|4554.93|4556.43|4554.93|0
1643753960000|2022-02-01 22:19:20|4556.46|4554.96|4556.46|4554.96|4556.46|4554.96|4556.46|4554.96|0
1643753970000|2022-02-01 22:19:30|4556.16|4554.66|4556.03|4554.53|4556.16|4554.66|4556.03|4554.53|0
1643753990000|2022-02-01 22:19:50|4555.99|4554.49|4556.03|4554.53|4556.03|4554.53|4555.99|4554.49|0
1643754010000|2022-02-01 22:20:10|4555.99|4554.49|4555.99|4554.49|4555.99|4554.49|4555.99|4554.49|0
1643754020000|2022-02-01 22:20:20|4555.88|4554.38|4555.88|4554.38|4555.88|4554.38|4555.88|4554.38|0
1643754030000|2022-02-01 22:20:30|4555.92|4554.42|4555.77|4554.27|4555.92|4554.42|4555.77|4554.27|0
1643754040000|2022-02-01 22:20:40|4555.67|4554.17|4555.67|4554.17|4555.67|4554.17|4555.67|4554.17|0
1643754060000|2022-02-01 22:21:00|4555.78|4554.28|4555.78|4554.28|4555.78|4554.28|4555.78|4554.28|0
1643754070000|2022-02-01 22:21:10|4555.85|4554.35|4555.85|4554.35|4555.85|4554.35|4555.85|4554.35|0
1643754090000|2022-02-01 22:21:30|4555.78|4554.28|4555.85|4554.35|4555.85|4554.35|4555.78|4554.28|0
1643754100000|2022-02-01 22:21:40|4555.78|4554.28|4555.85|4554.35|4555.85|4554.35|4555.78|4554.28|0
1643754120000|2022-02-01 22:22:00|4555.64|4554.14|4555.64|4554.14|4555.64|4554.14|4555.64|4554.14|0
1643754140000|2022-02-01 22:22:20|4555.38|4553.88|4555.38|4553.88|4555.38|4553.88|4555.38|4553.88|0
1643754150000|2022-02-01 22:22:30|4555.42|4553.92|4555.42|4553.92|4555.42|4553.92|4555.42|4553.92|0
1643754210000|2022-02-01 22:23:30|4555.45|4553.95|4555.45|4553.95|4555.45|4553.95|4555.45|4553.95|0
1643754230000|2022-02-01 22:23:50|4555.42|4553.92|4555.42|4553.92|4555.42|4553.92|4555.42|4553.92|0
1643754240000|2022-02-01 22:24:00|4555.45|4553.95|4555.45|4553.95|4555.45|4553.95|4555.45|4553.95|0
1643754410000|2022-02-01 22:26:50|4555.82|4554.32|4555.89|4554.39|4555.89|4554.39|4555.82|4554.32|0
1643754430000|2022-02-01 22:27:10|4556.03|4554.53|4556.03|4554.53|4556.03|4554.53|4556.03|4554.53|0
1643754440000|2022-02-01 22:27:20|4555.99|4554.49|4555.99|4554.49|4555.99|4554.49|4555.99|4554.49|0
1643754450000|2022-02-01 22:27:30|4556.07|4554.57|4555.99|4554.49|4556.07|4554.57|4555.99|4554.49|0
1643754530000|2022-02-01 22:28:50|4556.07|4554.57|4556.07|4554.57|4556.07|4554.57|4556.07|4554.57|0
1643754570000|2022-02-01 22:29:30|4555.99|4554.49|4555.99|4554.49|4555.99|4554.49|4555.99|4554.49|0
1643754580000|2022-02-01 22:29:40|4555.93|4554.43|4555.93|4554.43|4555.93|4554.43|4555.93|4554.43|0
1643754640000|2022-02-01 22:30:40|4555.99|4554.49|4555.99|4554.49|4555.99|4554.49|4555.99|4554.49|0
1643754670000|2022-02-01 22:31:10|4555.93|4554.43|4555.93|4554.43|4555.93|4554.43|4555.93|4554.43|0
1643754730000|2022-02-01 22:32:10|4555.85|4554.35|4555.85|4554.35|4555.85|4554.35|4555.85|4554.35|0
1643754740000|2022-02-01 22:32:20|4555.64|4554.14|4555.75|4554.25|4555.75|4554.25|4555.6|4554.1|0
1643754750000|2022-02-01 22:32:30|4555.71|4554.21|4555.67|4554.17|4555.71|4554.21|4555.67|4554.17|0
1643754780000|2022-02-01 22:33:00|4555.49|4553.99|4555.67|4554.17|4555.67|4554.17|4555.49|4553.99|0
1643754800000|2022-02-01 22:33:20|4555.64|4554.14|4555.64|4554.14|4555.64|4554.14|4555.64|4554.14|0
1643754810000|2022-02-01 22:33:30|4555.53|4554.03|4555.53|4554.03|4555.53|4554.03|4555.53|4554.03|0
1643754860000|2022-02-01 22:34:20|4555.6|4554.1|4555.6|4554.1|4555.6|4554.1|4555.6|4554.1|0
1643754870000|2022-02-01 22:34:30|4555.53|4554.03|4555.53|4554.03|4555.53|4554.03|4555.53|4554.03|0
1643754890000|2022-02-01 22:34:50|4555.64|4554.14|4555.64|4554.14|4555.64|4554.14|4555.64|4554.14|0
1643754940000|2022-02-01 22:35:40|4555.53|4554.03|4555.53|4554.03|4555.53|4554.03|4555.53|4554.03|0
1643754950000|2022-02-01 22:35:50|4555.6|4554.1|4555.71|4554.21|4555.71|4554.21|4555.6|4554.1|0
1643754960000|2022-02-01 22:36:00|4555.64|4554.14|4555.64|4554.14|4555.64|4554.14|4555.64|4554.14|0
1643755000000|2022-02-01 22:36:40|4555.56|4554.06|4555.56|4554.06|4555.56|4554.06|4555.56|4554.06|0
1643755050000|2022-02-01 22:37:30|4555.71|4554.21|4555.71|4554.21|4555.71|4554.21|4555.71|4554.21|0
1643755060000|2022-02-01 22:37:40|4555.64|4554.14|4555.82|4554.32|4555.82|4554.32|4555.64|4554.14|0
1643755090000|2022-02-01 22:38:10|4555.96|4554.46|4556.07|4554.57|4556.07|4554.57|4555.96|4554.46|0
1643755110000|2022-02-01 22:38:30|4556.25|4554.75|4555.99|4554.49|4556.25|4554.75|4555.99|4554.49|0
1643755120000|2022-02-01 22:38:40|4556.25|4554.75|4556.18|4554.68|4556.25|4554.75|4556.18|4554.68|0
1643755140000|2022-02-01 22:39:00|4556.21|4554.71|4556.18|4554.68|4556.21|4554.71|4556.18|4554.68|0
1643755180000|2022-02-01 22:39:40|4556.1|4554.6|4556.1|4554.6|4556.1|4554.6|4556.1|4554.6|0
1643755190000|2022-02-01 22:39:50|4556.18|4554.68|4556.18|4554.68|4556.18|4554.68|4556.18|4554.68|0
1643755200000|2022-02-01 22:40:00|4556.29|4554.79|4556.29|4554.79|4556.39|4554.89|4556.29|4554.79|0
1643755210000|2022-02-01 22:40:10|4556.36|4554.86|4556.36|4554.86|4556.36|4554.86|4556.36|4554.86|0
1643755220000|2022-02-01 22:40:20|4556.25|4554.75|4556.25|4554.75|4556.25|4554.75|4556.25|4554.75|0
1643755230000|2022-02-01 22:40:30|4556.29|4554.79|4556.29|4554.79|4556.29|4554.79|4556.29|4554.79|0
1643755250000|2022-02-01 22:40:50|4556.18|4554.68|4556.18|4554.68|4556.29|4554.79|4556.18|4554.68|0
1643755260000|2022-02-01 22:41:00|4556.29|4554.79|4556.29|4554.79|4556.29|4554.79|4556.29|4554.79|0
1643755290000|2022-02-01 22:41:30|4556.36|4554.86|4556.36|4554.86|4556.36|4554.86|4556.36|4554.86|0
1643755380000|2022-02-01 22:43:00|4556.25|4554.75|4556.75|4555.25|4556.75|4555.25|4556.25|4554.75|0
1643755390000|2022-02-01 22:43:10|4556.71|4555.21|4557.11|4555.61|4557.11|4555.61|4556.71|4555.21|0
1643755400000|2022-02-01 22:43:20|4557.15|4555.65|4557.15|4555.65|4557.15|4555.65|4557.15|4555.65|0
1643755440000|2022-02-01 22:44:00|4556.86|4555.36|4556.86|4555.36|4556.86|4555.36|4556.86|4555.36|0
1643755460000|2022-02-01 22:44:20|4556.65|4555.15|4556.65|4555.15|4556.65|4555.15|4556.65|4555.15|0
1643755470000|2022-02-01 22:44:30|4556.61|4555.11|4556.54|4555.04|4556.61|4555.11|4556.54|4555.04|0
1643755480000|2022-02-01 22:44:40|4556.61|4555.11|4556.61|4555.11|4556.61|4555.11|4556.54|4555.04|0
1643755500000|2022-02-01 22:45:00|4556.57|4555.07|4556.89|4555.39|4556.89|4555.39|4556.57|4555.07|0
1643755520000|2022-02-01 22:45:20|4556.83|4555.33|4556.83|4555.33|4556.83|4555.33|4556.83|4555.33|0
1643755530000|2022-02-01 22:45:30|4556.75|4555.25|4556.72|4555.22|4556.83|4555.33|4556.72|4555.22|0
1643755580000|2022-02-01 22:46:20|4556.83|4555.33|4556.83|4555.33|4556.83|4555.33|4556.83|4555.33|0
1643755590000|2022-02-01 22:46:30|4556.93|4555.43|4557.08|4555.58|4557.08|4555.58|4556.93|4555.43|0
1643755610000|2022-02-01 22:46:50|4557.11|4555.61|4557.11|4555.61|4557.11|4555.61|4557.11|4555.61|0
1643755630000|2022-02-01 22:47:10|4556.93|4555.43|4556.93|4555.43|4556.93|4555.43|4556.93|4555.43|0
1643755710000|2022-02-01 22:48:30|4557|4555.5|4556.93|4555.43|4557|4555.5|4556.93|4555.43|0
1643755730000|2022-02-01 22:48:50|4557.11|4555.61|4557.11|4555.61|4557.11|4555.61|4557.11|4555.61|0
1643755740000|2022-02-01 22:49:00|4557.19|4555.69|4557.19|4555.69|4557.19|4555.69|4557.19|4555.69|0
1643755770000|2022-02-01 22:49:30|4557.11|4555.61|4557.11|4555.61|4557.11|4555.61|4557.11|4555.61|0
1643755780000|2022-02-01 22:49:40|4557.48|4555.98|4557.59|4556.09|4557.59|4556.09|4557.48|4555.98|0
1643755800000|2022-02-01 22:50:00|4557.22|4555.72|4557.22|4555.72|4557.22|4555.72|4557.22|4555.72|0
1643755830000|2022-02-01 22:50:30|4557.19|4555.69|4557.19|4555.69|4557.19|4555.69|4557.19|4555.69|0
1643755840000|2022-02-01 22:50:40|4557.26|4555.76|4557.26|4555.76|4557.26|4555.76|4557.26|4555.76|0
1643755850000|2022-02-01 22:50:50|4557.19|4555.69|4557.22|4555.72|4557.22|4555.72|4557.19|4555.69|0
1643755870000|2022-02-01 22:51:10|4557.59|4556.09|4556.93|4555.43|4557.59|4556.09|4556.93|4555.43|0
1643755880000|2022-02-01 22:51:20|4557.19|4555.69|4557.66|4556.16|4557.66|4556.16|4557.19|4555.69|0
1643755890000|2022-02-01 22:51:30|4557.62|4556.12|4557.55|4556.05|4557.62|4556.12|4557.55|4556.05|0
1643755900000|2022-02-01 22:51:40|4557.59|4556.09|4557.04|4555.54|4557.59|4556.09|4557.04|4555.54|0
1643755920000|2022-02-01 22:52:00|4557.59|4556.09|4557.48|4555.98|4557.59|4556.09|4557.48|4555.98|0
1643755930000|2022-02-01 22:52:10|4557.04|4555.54|4557.78|4556.28|4557.78|4556.28|4557.04|4555.54|0
1643755970000|2022-02-01 22:52:50|4557.98|4556.48|4557.98|4556.48|4557.98|4556.48|4557.98|4556.48|0
1643755980000|2022-02-01 22:53:00|4557.9|4556.4|4557.9|4556.4|4557.9|4556.4|4557.9|4556.4|0
1643755990000|2022-02-01 22:53:10|4558.1|4556.6|4558.2|4556.7|4558.2|4556.7|4558.1|4556.6|0
1643756000000|2022-02-01 22:53:20|4558.3|4556.8|4558.3|4556.8|4558.3|4556.8|4558.3|4556.8|0
1643756040000|2022-02-01 22:54:00|4558.45|4556.95|4558.41|4556.91|4558.45|4556.95|4558.41|4556.91|0
1643756060000|2022-02-01 22:54:20|4558.38|4556.88|4558.38|4556.88|4558.38|4556.88|4558.38|4556.88|0
1643756080000|2022-02-01 22:54:40|4558.34|4556.84|4558.34|4556.84|4558.34|4556.84|4558.34|4556.84|0
1643756090000|2022-02-01 22:54:50|4558.3|4556.8|4558.3|4556.8|4558.3|4556.8|4558.3|4556.8|0
1643756100000|2022-02-01 22:55:00|4558.38|4556.88|4558.41|4556.91|4558.41|4556.91|4558.38|4556.88|0
1643756110000|2022-02-01 22:55:10|4558.45|4556.95|4558.45|4556.95|4558.45|4556.95|4558.45|4556.95|0
1643756130000|2022-02-01 22:55:30|4558.92|4557.42|4558.92|4557.42|4558.92|4557.42|4558.92|4557.42|0
1643756140000|2022-02-01 22:55:40|4558.85|4557.35|4558.85|4557.35|4558.89|4557.39|4558.85|4557.35|0
1643756150000|2022-02-01 22:55:50|4558.75|4557.25|4559.2|4557.7|4559.2|4557.7|4558.65|4557.15|0
1643756160000|2022-02-01 22:56:00|4559.13|4557.63|4559.13|4557.63|4559.13|4557.63|4559.13|4557.63|0
1643756170000|2022-02-01 22:56:10|4558.91|4557.41|4558.91|4557.41|4558.91|4557.41|4558.91|4557.41|0
1643756180000|2022-02-01 22:56:20|4558.94|4557.44|4558.91|4557.41|4558.94|4557.44|4558.91|4557.41|0
1643756190000|2022-02-01 22:56:30|4558.94|4557.44|4558.91|4557.41|4558.94|4557.44|4558.91|4557.41|0
1643756200000|2022-02-01 22:56:40|4559.01|4557.51|4559.41|4557.91|4559.41|4557.91|4559.01|4557.51|0
1643756210000|2022-02-01 22:56:50|4559.51|4558.01|4559.51|4558.01|4559.51|4558.01|4559.51|4558.01|0
1643756220000|2022-02-01 22:57:00|4559.61|4558.11|4559.57|4558.07|4559.61|4558.11|4559.57|4558.07|0
1643756230000|2022-02-01 22:57:10|4559.9|4558.4|4559.42|4557.92|4559.9|4558.4|4559.42|4557.92|0
1643756250000|2022-02-01 22:57:30|4559.39|4557.89|4559.42|4557.92|4559.42|4557.92|4559.39|4557.89|0
1643756260000|2022-02-01 22:57:40|4559.46|4557.96|4559.42|4557.92|4559.46|4557.96|4559.42|4557.92|0
1643756300000|2022-02-01 22:58:20|4559.39|4557.89|4559.39|4557.89|4559.39|4557.89|4559.39|4557.89|0
1643756310000|2022-02-01 22:58:30|4559.35|4557.85|4559.35|4557.85|4559.35|4557.85|4559.35|4557.85|0
1643756340000|2022-02-01 22:59:00|4559.42|4557.92|4559.42|4557.92|4559.42|4557.92|4559.42|4557.92|0
1643756360000|2022-02-01 22:59:20|4559.72|4558.22|4559.8|4558.3|4559.8|4558.3|4559.72|4558.22|0
1643756370000|2022-02-01 22:59:30|4560.1|4558.6|4560.9|4559.4|4560.9|4559.4|4560.1|4558.6|0
1643756380000|2022-02-01 22:59:40|4560.83|4559.33|4560.02|4558.52|4560.83|4559.33|4560.02|4558.52|0
1643756390000|2022-02-01 22:59:50|4560.35|4558.85|4560.35|4558.85|4560.35|4558.85|4560.35|4558.85|0
1643756400000|2022-02-01 23:00:00|4561.35|4560.75|4559.6|4559|4561.35|4560.75|4558.85|4558.25|320
1643756410000|2022-02-01 23:00:10|4559.48|4558.88|4559.73|4559.13|4559.73|4559.13|4559.48|4558.88|99
1643756420000|2022-02-01 23:00:20|4559.48|4558.88|4558.98|4558.38|4559.73|4559.13|4558.98|4558.38|362
1643756430000|2022-02-01 23:00:30|4558.6|4558|4558.98|4558.38|4559.1|4558.5|4558.6|4558|78
1643756440000|2022-02-01 23:00:40|4558.85|4558.25|4558.1|4557.5|4558.85|4558.25|4557.73|4557.13|93
1643756450000|2022-02-01 23:00:50|4557.98|4557.38|4558.1|4557.5|4558.35|4557.75|4557.98|4557.38|40
1643756460000|2022-02-01 23:01:00|4558.23|4557.63|4557.48|4556.88|4558.23|4557.63|4557.48|4556.88|95
1643756470000|2022-02-01 23:01:10|4557.6|4557|4557.48|4556.88|4557.6|4557|4557.23|4556.63|56
1643756480000|2022-02-01 23:01:20|4557.35|4556.75|4557.73|4557.13|4557.73|4557.13|4557.35|4556.75|70
1643756490000|2022-02-01 23:01:30|4557.85|4557.25|4557.85|4557.25|4558.23|4557.63|4557.85|4557.25|73
1643756500000|2022-02-01 23:01:40|4557.73|4557.13|4557.98|4557.38|4557.98|4557.38|4557.48|4556.88|49
1643756510000|2022-02-01 23:01:50|4558.23|4557.63|4558.23|4557.63|4558.23|4557.63|4558.23|4557.63|46
1643756520000|2022-02-01 23:02:00|4557.73|4557.13|4557.48|4556.88|4557.73|4557.13|4557.23|4556.63|62
1643756530000|2022-02-01 23:02:10|4557.23|4556.63|4557.6|4557|4557.73|4557.13|4557.23|4556.63|74
1643756540000|2022-02-01 23:02:20|4557.73|4557.13|4558.23|4557.63|4558.23|4557.63|4557.48|4556.88|34
1643756550000|2022-02-01 23:02:30|4558.35|4557.75|4557.73|4557.13|4558.35|4557.75|4557.73|4557.13|22
1643756560000|2022-02-01 23:02:40|4557.98|4557.38|4557.48|4556.88|4557.98|4557.38|4557.48|4556.88|38
1643756570000|2022-02-01 23:02:50|4557.23|4556.63|4557.23|4556.63|4557.23|4556.63|4557.23|4556.63|53
1643756580000|2022-02-01 23:03:00|4557.1|4556.5|4557.73|4557.13|4557.73|4557.13|4557.1|4556.5|76
1643756590000|2022-02-01 23:03:10|4557.6|4557|4557.98|4557.38|4557.98|4557.38|4557.48|4556.88|9
1643756600000|2022-02-01 23:03:20|4558.23|4557.63|4557.98|4557.38|4558.23|4557.63|4557.98|4557.38|11
1643756610000|2022-02-01 23:03:30|4557.73|4557.13|4557.48|4556.88|4557.98|4557.38|4557.48|4556.88|15
1643756620000|2022-02-01 23:03:40|4557.35|4556.75|4556.48|4555.88|4557.35|4556.75|4556.48|4555.88|86
1643756630000|2022-02-01 23:03:50|4556.98|4556.38|4556.73|4556.13|4556.98|4556.38|4556.73|4556.13|107
1643756640000|2022-02-01 23:04:00|4556.6|4556|4556.98|4556.38|4556.98|4556.38|4556.6|4556|37
1643756650000|2022-02-01 23:04:10|4557.23|4556.63|4557.1|4556.5|4557.23|4556.63|4557.1|4556.5|12
1643756660000|2022-02-01 23:04:20|4557.23|4556.63|4557.98|4557.38|4557.98|4557.38|4557.23|4556.63|18
1643756670000|2022-02-01 23:04:30|4558.23|4557.63|4557.98|4557.38|4558.23|4557.63|4557.98|4557.38|25
1643756680000|2022-02-01 23:04:40|4557.85|4557.25|4557.73|4557.13|4557.98|4557.38|4557.73|4557.13|17
1643756690000|2022-02-01 23:04:50|4557.85|4557.25|4558.23|4557.63|4558.48|4557.88|4557.85|4557.25|26
1643756700000|2022-02-01 23:05:00|4558.48|4557.88|4558.23|4557.63|4558.48|4557.88|4557.98|4557.38|29
1643756710000|2022-02-01 23:05:10|4557.98|4557.38|4557.6|4557|4557.98|4557.38|4557.6|4557|17
1643756720000|2022-02-01 23:05:20|4557.48|4556.88|4557.48|4556.88|4557.6|4557|4557.23|4556.63|16
1643756730000|2022-02-01 23:05:30|4557.23|4556.63|4557.23|4556.63|4557.48|4556.88|4557.23|4556.63|18
1643756740000|2022-02-01 23:05:40|4557.48|4556.88|4557.35|4556.75|4557.48|4556.88|4556.98|4556.38|41
1643756750000|2022-02-01 23:05:50|4557.23|4556.63|4556.73|4556.13|4557.35|4556.75|4556.73|4556.13|49
1643756760000|2022-02-01 23:06:00|4556.98|4556.38|4556.98|4556.38|4556.98|4556.38|4556.98|4556.38|9
1643756770000|2022-02-01 23:06:10|4557.23|4556.63|4557.23|4556.63|4557.73|4557.13|4557.23|4556.63|36
1643756780000|2022-02-01 23:06:20|4557.35|4556.75|4557.73|4557.13|4557.73|4557.13|4557.35|4556.75|22
1643756790000|2022-02-01 23:06:30|4557.48|4556.88|4557.98|4557.38|4557.98|4557.38|4557.48|4556.88|28
1643756800000|2022-02-01 23:06:40|4557.85|4557.25|4558.23|4557.63|4558.23|4557.63|4557.73|4557.13|24
1643756810000|2022-02-01 23:06:50|4558.48|4557.88|4558.23|4557.63|4558.48|4557.88|4558.23|4557.63|34
1643756820000|2022-02-01 23:07:00|4557.98|4557.38|4557.98|4557.38|4558.1|4557.5|4557.73|4557.13|37
1643756830000|2022-02-01 23:07:10|4557.73|4557.13|4558.48|4557.88|4558.48|4557.88|4557.73|4557.13|51
1643756840000|2022-02-01 23:07:20|4558.73|4558.13|4558.48|4557.88|4558.73|4558.13|4558.48|4557.88|42
1643756850000|2022-02-01 23:07:30|4558.6|4558|4558.73|4558.13|4558.73|4558.13|4558.6|4558|31
1643756860000|2022-02-01 23:07:40|4558.98|4558.38|4559.73|4559.13|4559.73|4559.13|4558.98|4558.38|111
1643756870000|2022-02-01 23:07:50|4559.23|4558.63|4559.48|4558.88|4559.48|4558.88|4559.23|4558.63|64
1643756880000|2022-02-01 23:08:00|4559.73|4559.13|4559.73|4559.13|4559.73|4559.13|4559.48|4558.88|24
1643756890000|2022-02-01 23:08:10|4559.6|4559|4559.48|4558.88|4559.73|4559.13|4559.48|4558.88|35
1643756900000|2022-02-01 23:08:20|4560.23|4559.63|4560.48|4559.88|4560.48|4559.88|4560.23|4559.63|111
1643756910000|2022-02-01 23:08:30|4560.23|4559.63|4560.73|4560.13|4560.73|4560.13|4560.23|4559.63|58
1643756920000|2022-02-01 23:08:40|4560.6|4560|4560.48|4559.88|4560.73|4560.13|4560.48|4559.88|23
1643756930000|2022-02-01 23:08:50|4560.23|4559.63|4560.48|4559.88|4560.48|4559.88|4560.23|4559.63|30
1643756940000|2022-02-01 23:09:00|4560.35|4559.75|4560.23|4559.63|4560.48|4559.88|4560.23|4559.63|41
1643756950000|2022-02-01 23:09:10|4560.1|4559.5|4559.23|4558.63|4560.23|4559.63|4559.23|4558.63|55
1643756960000|2022-02-01 23:09:20|4559.1|4558.5|4558.98|4558.38|4559.1|4558.5|4558.85|4558.25|28
1643756970000|2022-02-01 23:09:30|4559.23|4558.63|4558.6|4558|4559.23|4558.63|4558.6|4558|60
1643756980000|2022-02-01 23:09:40|4558.48|4557.88|4558.23|4557.63|4558.48|4557.88|4557.98|4557.38|71
1643756990000|2022-02-01 23:09:50|4558.35|4557.75|4558.23|4557.63|4558.35|4557.75|4557.85|4557.25|84
1643757000000|2022-02-01 23:10:00|4558.48|4557.88|4558.73|4558.13|4558.98|4558.38|4558.48|4557.88|56
1643757010000|2022-02-01 23:10:10|4558.6|4558|4558.73|4558.13|4558.85|4558.25|4558.48|4557.88|3
1643757020000|2022-02-01 23:10:20|4559.73|4559.13|4559.73|4559.13|4559.73|4559.13|4559.73|4559.13|74
1643757030000|2022-02-01 23:10:30|4559.35|4558.75|4558.85|4558.25|4559.48|4558.88|4558.85|4558.25|27
1643757040000|2022-02-01 23:10:40|4558.73|4558.13|4559.23|4558.63|4559.48|4558.88|4558.73|4558.13|23
1643757050000|2022-02-01 23:10:50|4559.35|4558.75|4559.23|4558.63|4559.35|4558.75|4559.23|4558.63|6
1643757060000|2022-02-01 23:11:00|4559.1|4558.5|4558.98|4558.38|4559.1|4558.5|4558.85|4558.25|6
1643757070000|2022-02-01 23:11:10|4558.73|4558.13|4558.48|4557.88|4558.73|4558.13|4558.23|4557.63|79
1643757080000|2022-02-01 23:11:20|4558.73|4558.13|4558.6|4558|4558.73|4558.13|4558.48|4557.88|22
1643757090000|2022-02-01 23:11:30|4558.48|4557.88|4557.98|4557.38|4558.48|4557.88|4557.98|4557.38|8
1643757100000|2022-02-01 23:11:40|4558.23|4557.63|4557.98|4557.38|4558.23|4557.63|4557.98|4557.38|22
1643757110000|2022-02-01 23:11:50|4558.1|4557.5|4557.48|4556.88|4558.6|4558|4557.48|4556.88|45
1643757120000|2022-02-01 23:12:00|4557.23|4556.63|4557.23|4556.63|4557.23|4556.63|4556.98|4556.38|34
1643757130000|2022-02-01 23:12:10|4557.1|4556.5|4556.73|4556.13|4557.1|4556.5|4556.73|4556.13|89
1643757140000|2022-02-01 23:12:20|4556.98|4556.38|4556.73|4556.13|4556.98|4556.38|4556.73|4556.13|11
1643757150000|2022-02-01 23:12:30|4557.48|4556.88|4557.1|4556.5|4557.48|4556.88|4557.1|4556.5|25
1643757160000|2022-02-01 23:12:40|4557.23|4556.63|4556.73|4556.13|4557.23|4556.63|4556.73|4556.13|92
1643757170000|2022-02-01 23:12:50|4556.6|4556|4557.23|4556.63|4557.23|4556.63|4556.48|4555.88|77
1643757180000|2022-02-01 23:13:00|||||||||6
1643757190000|2022-02-01 23:13:10|4556.98|4556.38|4557.1|4556.5|4557.23|4556.63|4556.98|4556.38|40
1643757200000|2022-02-01 23:13:20|4557.23|4556.63|4557.23|4556.63|4557.23|4556.63|4557.23|4556.63|5
1643757210000|2022-02-01 23:13:30|4557.1|4556.5|4556.98|4556.38|4557.1|4556.5|4556.98|4556.38|6
1643757220000|2022-02-01 23:13:40|4557.23|4556.63|4557.23|4556.63|4557.23|4556.63|4557.1|4556.5|64
1643757230000|2022-02-01 23:13:50|4557.1|4556.5|4556.98|4556.38|4557.1|4556.5|4556.98|4556.38|13
1643757240000|2022-02-01 23:14:00|4557.23|4556.63|4557.23|4556.63|4557.23|4556.63|4556.98|4556.38|62
1643757250000|2022-02-01 23:14:10|||||||||28
1643757260000|2022-02-01 23:14:20|4556.98|4556.38|4556.73|4556.13|4556.98|4556.38|4556.73|4556.13|32
1643757270000|2022-02-01 23:14:30|4556.48|4555.88|4557.98|4557.38|4558.23|4557.63|4556.48|4555.88|96
1643757280000|2022-02-01 23:14:40|4558.23|4557.63|4557.85|4557.25|4558.23|4557.63|4557.85|4557.25|31
1643757290000|2022-02-01 23:14:50|4557.73|4557.13|4557.98|4557.38|4558.23|4557.63|4557.73|4557.13|45
1643757300000|2022-02-01 23:15:00|4558.23|4557.63|4558.85|4558.25|4559.23|4558.63|4558.23|4557.63|48
1643757310000|2022-02-01 23:15:10|4558.48|4557.88|4558.23|4557.63|4558.6|4558|4558.23|4557.63|20
1643757320000|2022-02-01 23:15:20|4558.35|4557.75|4558.35|4557.75|4558.48|4557.88|4558.35|4557.75|8
1643757330000|2022-02-01 23:15:30|4558.23|4557.63|4558.98|4558.38|4558.98|4558.38|4557.98|4557.38|46
1643757340000|2022-02-01 23:15:40|4558.73|4558.13|4558.23|4557.63|4558.73|4558.13|4558.23|4557.63|22
1643757350000|2022-02-01 23:15:50|4558.35|4557.75|4558.35|4557.75|4558.35|4557.75|4558.35|4557.75|1
1643757360000|2022-02-01 23:16:00|4558.23|4557.63|4558.48|4557.88|4558.48|4557.88|4558.23|4557.63|4
1643757370000|2022-02-01 23:16:10|4558.98|4558.38|4559.1|4558.5|4559.1|4558.5|4558.98|4558.38|65
1643757380000|2022-02-01 23:16:20|4558.98|4558.38|4558.73|4558.13|4558.98|4558.38|4558.73|4558.13|12
1643757390000|2022-02-01 23:16:30|4558.48|4557.88|4558.98|4558.38|4558.98|4558.38|4558.23|4557.63|66
1643757400000|2022-02-01 23:16:40|4559.23|4558.63|4559.48|4558.88|4559.48|4558.88|4559.23|4558.63|65
1643757410000|2022-02-01 23:16:50|4559.23|4558.63|4559.6|4559|4559.73|4559.13|4559.23|4558.63|54
1643757420000|2022-02-01 23:17:00|4559.48|4558.88|4559.48|4558.88|4559.6|4559|4559.48|4558.88|55
1643757430000|2022-02-01 23:17:10|4559.35|4558.75|4558.73|4558.13|4559.35|4558.75|4558.73|4558.13|18
1643757440000|2022-02-01 23:17:20|4558.48|4557.88|4558.73|4558.13|4558.73|4558.13|4558.48|4557.88|30
1643757450000|2022-02-01 23:17:30|4559.48|4558.88|4559.23|4558.63|4559.48|4558.88|4559.23|4558.63|66
1643757460000|2022-02-01 23:17:40|4559.1|4558.5|4558.73|4558.13|4559.23|4558.63|4558.73|4558.13|38
1643757470000|2022-02-01 23:17:50|4558.6|4558|4558.6|4558|4558.73|4558.13|4557.98|4557.38|79
1643757480000|2022-02-01 23:18:00|4558.73|4558.13|4558.85|4558.25|4558.98|4558.38|4558.48|4557.88|30
1643757490000|2022-02-01 23:18:10|4558.73|4558.13|4558.6|4558|4558.98|4558.38|4558.48|4557.88|62
1643757500000|2022-02-01 23:18:20|4558.98|4558.38|4558.98|4558.38|4558.98|4558.38|4558.98|4558.38|12
1643757510000|2022-02-01 23:18:30|||||||||8
1643757520000|2022-02-01 23:18:40|||||||||37
1643757530000|2022-02-01 23:18:50|||||||||3
1643757540000|2022-02-01 23:19:00|4559.23|4558.63|4559.23|4558.63|4559.23|4558.63|4559.23|4558.63|37
1643757550000|2022-02-01 23:19:10|4559.1|4558.5|4558.98|4558.38|4559.48|4558.88|4558.98|4558.38|39
1643757560000|2022-02-01 23:19:20|4558.73|4558.13|4559.23|4558.63|4559.23|4558.63|4558.48|4557.88|32
1643757570000|2022-02-01 23:19:30|4558.98|4558.38|4558.98|4558.38|4558.98|4558.38|4558.98|4558.38|11
1643757580000|2022-02-01 23:19:40|4559.23|4558.63|4559.23|4558.63|4559.23|4558.63|4558.73|4558.13|21
1643757590000|2022-02-01 23:19:50|4558.98|4558.38|4558.98|4558.38|4558.98|4558.38|4558.98|4558.38|7
1643757600000|2022-02-01 23:20:00|4559.1|4558.5|4558.98|4558.38|4559.23|4558.63|4558.98|4558.38|9
1643757610000|2022-02-01 23:20:10|4559.23|4558.63|4559.23|4558.63|4559.48|4558.88|4559.23|4558.63|16
1643757620000|2022-02-01 23:20:20|||||||||16
1643757630000|2022-02-01 23:20:30|4559.48|4558.88|4559.48|4558.88|4559.48|4558.88|4559.23|4558.63|29
1643757640000|2022-02-01 23:20:40|||||||||1
1643757650000|2022-02-01 23:20:50|4559.35|4558.75|4559.73|4559.13|4559.73|4559.13|4559.23|4558.63|38
1643757660000|2022-02-01 23:21:00|4559.85|4559.25|4560.23|4559.63|4560.23|4559.63|4559.73|4559.13|30
1643757670000|2022-02-01 23:21:10|4560.35|4559.75|4560.23|4559.63|4560.48|4559.88|4559.98|4559.38|35
1643757680000|2022-02-01 23:21:20|4560.1|4559.5|4559.85|4559.25|4560.1|4559.5|4559.85|4559.25|15
1643757690000|2022-02-01 23:21:30|4559.98|4559.38|4559.48|4558.88|4559.98|4559.38|4559.48|4558.88|14
1643757700000|2022-02-01 23:21:40|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|4560.1|4559.5|54
1643757710000|2022-02-01 23:21:50|4559.73|4559.13|4559.98|4559.38|4559.98|4559.38|4559.73|4559.13|35
1643757720000|2022-02-01 23:22:00|4559.85|4559.25|4559.85|4559.25|4559.98|4559.38|4559.85|4559.25|4
1643757730000|2022-02-01 23:22:10|4559.98|4559.38|4559.98|4559.38|4560.23|4559.63|4559.98|4559.38|18
1643757740000|2022-02-01 23:22:20|4560.1|4559.5|4560.1|4559.5|4560.23|4559.63|4559.98|4559.38|7
1643757750000|2022-02-01 23:22:30|4559.98|4559.38|4560.35|4559.75|4560.48|4559.88|4559.98|4559.38|31
1643757760000|2022-02-01 23:22:40|4560.48|4559.88|4560.48|4559.88|4560.48|4559.88|4560.23|4559.63|9
1643757770000|2022-02-01 23:22:50|4560.23|4559.63|4560.73|4560.13|4560.73|4560.13|4560.23|4559.63|37
1643757780000|2022-02-01 23:23:00|4560.48|4559.88|4560.48|4559.88|4560.48|4559.88|4560.48|4559.88|14
1643757790000|2022-02-01 23:23:10|4560.23|4559.63|4560.48|4559.88|4560.48|4559.88|4560.23|4559.63|13
1643757800000|2022-02-01 23:23:20|4560.35|4559.75|4560.35|4559.75|4560.35|4559.75|4560.35|4559.75|4
1643757810000|2022-02-01 23:23:30|4560.23|4559.63|4560.48|4559.88|4560.48|4559.88|4560.23|4559.63|6
1643757820000|2022-02-01 23:23:40|4560.35|4559.75|4560.23|4559.63|4560.48|4559.88|4560.23|4559.63|16
1643757830000|2022-02-01 23:23:50|4560.48|4559.88|4559.98|4559.38|4560.48|4559.88|4559.98|4559.38|56
1643757840000|2022-02-01 23:24:00|4559.73|4559.13|4559.98|4559.38|4559.98|4559.38|4559.73|4559.13|16
1643757850000|2022-02-01 23:24:10|4559.85|4559.25|4559.73|4559.13|4559.85|4559.25|4559.73|4559.13|11
1643757860000|2022-02-01 23:24:20|4559.48|4558.88|4559.73|4559.13|4559.73|4559.13|4559.48|4558.88|19
1643757870000|2022-02-01 23:24:30|4559.6|4559|4559.48|4558.88|4559.6|4559|4559.48|4558.88|6
1643757880000|2022-02-01 23:24:40|4559.73|4559.13|4559.73|4559.13|4559.73|4559.13|4559.48|4558.88|20
1643757900000|2022-02-01 23:25:00|4559.6|4559|4559.6|4559|4559.6|4559|4559.6|4559|5
1643757910000|2022-02-01 23:25:10|4559.48|4558.88|4559.98|4559.38|4559.98|4559.38|4559.48|4558.88|42
1643757920000|2022-02-01 23:25:20|4559.85|4559.25|4559.98|4559.38|4559.98|4559.38|4559.85|4559.25|5
1643757940000|2022-02-01 23:25:40|4560.23|4559.63|4560.1|4559.5|4560.48|4559.88|4559.98|4559.38|24
1643757950000|2022-02-01 23:25:50|4559.98|4559.38|4560.23|4559.63|4560.23|4559.63|4559.98|4559.38|9
1643757960000|2022-02-01 23:26:00|4560.1|4559.5|4560.73|4560.13|4560.73|4560.13|4559.98|4559.38|37
1643757970000|2022-02-01 23:26:10|4560.35|4559.75|4560.35|4559.75|4560.48|4559.88|4560.23|4559.63|12
1643757980000|2022-02-01 23:26:20|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|4559.98|4559.38|7
1643757990000|2022-02-01 23:26:30|4560.1|4559.5|4560.23|4559.63|4560.23|4559.63|4559.98|4559.38|9
1643758010000|2022-02-01 23:26:50|4560.1|4559.5|4560.23|4559.63|4560.48|4559.88|4559.73|4559.13|79
1643758020000|2022-02-01 23:27:00|4560.73|4560.13|4560.35|4559.75|4560.73|4560.13|4560.23|4559.63|35
1643758030000|2022-02-01 23:27:10|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|0
1643758040000|2022-02-01 23:27:20|4559.98|4559.38|4560.1|4559.5|4560.1|4559.5|4559.98|4559.38|23
1643758050000|2022-02-01 23:27:30|4559.98|4559.38|4560.23|4559.63|4560.23|4559.63|4559.98|4559.38|9
1643758060000|2022-02-01 23:27:40|4560.1|4559.5|4559.98|4559.38|4560.1|4559.5|4559.98|4559.38|6
1643758080000|2022-02-01 23:28:00|||||||||1
1643758100000|2022-02-01 23:28:20|4559.85|4559.25|4559.48|4558.88|4559.98|4559.38|4559.48|4558.88|18
1643758110000|2022-02-01 23:28:30|4559.73|4559.13|4559.98|4559.38|4559.98|4559.38|4559.73|4559.13|39
1643758120000|2022-02-01 23:28:40|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|14
1643758130000|2022-02-01 23:28:50|4560.1|4559.5|4560.1|4559.5|4560.1|4559.5|4560.1|4559.5|1
1643758140000|2022-02-01 23:29:00|4559.98|4559.38|4560.23|4559.63|4560.23|4559.63|4559.98|4559.38|3
1643758150000|2022-02-01 23:29:10|||||||||11
1643758160000|2022-02-01 23:29:20|4560.73|4560.13|4560.73|4560.13|4560.73|4560.13|4560.73|4560.13|16
1643758170000|2022-02-01 23:29:30|4561.48|4560.88|4561.23|4560.63|4561.48|4560.88|4561.23|4560.63|93
1643758180000|2022-02-01 23:29:40|4560.98|4560.38|4561.23|4560.63|4561.23|4560.63|4560.98|4560.38|20
1643758190000|2022-02-01 23:29:50|4560.98|4560.38|4560.98|4560.38|4560.98|4560.38|4560.98|4560.38|5
1643758200000|2022-02-01 23:30:00|4560.48|4559.88|4559.98|4559.38|4560.48|4559.88|4559.85|4559.25|78
1643758210000|2022-02-01 23:30:10|4559.73|4559.13|4559.73|4559.13|4559.98|4559.38|4559.48|4558.88|26
1643758220000|2022-02-01 23:30:20|4559.48|4558.88|4559.48|4558.88|4559.6|4559|4559.48|4558.88|50
1643758230000|2022-02-01 23:30:30|4559.73|4559.13|4559.73|4559.13|4559.73|4559.13|4559.73|4559.13|7
1643758240000|2022-02-01 23:30:40|4559.6|4559|4559.6|4559|4559.73|4559.13|4559.48|4558.88|13
1643758250000|2022-02-01 23:30:50|4559.73|4559.13|4559.73|4559.13|4559.73|4559.13|4559.48|4558.88|4
1643758260000|2022-02-01 23:31:00|4560.23|4559.63|4560.6|4560|4560.98|4560.38|4560.23|4559.63|55
1643758270000|2022-02-01 23:31:10|4560.48|4559.88|4560.48|4559.88|4560.48|4559.88|4560.23|4559.63|13
1643758280000|2022-02-01 23:31:20|4560.35|4559.75|4560.35|4559.75|4560.48|4559.88|4559.98|4559.38|12
1643758290000|2022-02-01 23:31:30|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|0
1643758300000|2022-02-01 23:31:40|||||||||2
1643758310000|2022-02-01 23:31:50|4559.98|4559.38|4559.85|4559.25|4559.98|4559.38|4559.85|4559.25|17
1643758320000|2022-02-01 23:32:00|4559.98|4559.38|4559.98|4559.38|4559.98|4559.38|4559.98|4559.38|1
1643758330000|2022-02-01 23:32:10|4559.85|4559.25|4559.85|4559.25|4559.85|4559.25|4559.85|4559.25|19
1643758340000|2022-02-01 23:32:20|4559.98|4559.38|4559.48|4558.88|4559.98|4559.38|4559.48|4558.88|3
1643758350000|2022-02-01 23:32:30|4559.73|4559.13|4559.85|4559.25|4559.85|4559.25|4559.6|4559|10
1643758360000|2022-02-01 23:32:40|4559.98|4559.38|4559.6|4559|4559.98|4559.38|4559.6|4559|5
1643758370000|2022-02-01 23:32:50|4559.73|4559.13|4559.1|4558.5|4559.85|4559.25|4558.98|4558.38|78
1643758380000|2022-02-01 23:33:00|4558.98|4558.38|4558.73|4558.13|4558.98|4558.38|4558.73|4558.13|12
1643758390000|2022-02-01 23:33:10|4558.98|4558.38|4558.48|4557.88|4558.98|4558.38|4558.35|4557.75|69
1643758400000|2022-02-01 23:33:20|4558.6|4558|4558.73|4558.13|4558.73|4558.13|4558.6|4558|11
1643758410000|2022-02-01 23:33:30|4558.23|4557.63|4557.98|4557.38|4558.23|4557.63|4557.98|4557.38|99
1643758420000|2022-02-01 23:33:40|4558.1|4557.5|4558.1|4557.5|4558.23|4557.63|4558.1|4557.5|5
1643758430000|2022-02-01 23:33:50|4558.73|4558.13|4558.73|4558.13|4558.73|4558.13|4558.6|4558|38
1643758440000|2022-02-01 23:34:00|4558.6|4558|4558.48|4557.88|4558.6|4558|4558.35|4557.75|13
1643758450000|2022-02-01 23:34:10|4558.6|4558|4558.98|4558.38|4559.1|4558.5|4558.6|4558|13
1643758470000|2022-02-01 23:34:30|||||||||101
1643758480000|2022-02-01 23:34:40|4559.23|4558.63|4559.23|4558.63|4559.23|4558.63|4559.23|4558.63|8
1643758490000|2022-02-01 23:34:50|4559.73|4559.13|4559.23|4558.63|4559.73|4559.13|4559.23|4558.63|38
1643758500000|2022-02-01 23:35:00|4559.1|4558.5|4558.98|4558.38|4559.23|4558.63|4558.98|4558.38|7
1643758510000|2022-02-01 23:35:10|4558.85|4558.25|4558.73|4558.13|4558.85|4558.25|4558.73|4558.13|5
1643758520000|2022-02-01 23:35:20|||||||||12
1643758530000|2022-02-01 23:35:30|4558.6|4558|4558.85|4558.25|4558.85|4558.25|4558.48|4557.88|13
1643758540000|2022-02-01 23:35:40|4558.73|4558.13|4558.73|4558.13|4558.73|4558.13|4558.6|4558|3
1643758550000|2022-02-01 23:35:50|4558.6|4558|4558.23|4557.63|4558.6|4558|4558.23|4557.63|7
1643758560000|2022-02-01 23:36:00|4558.48|4557.88|4558.73|4558.13|4558.73|4558.13|4558.48|4557.88|16
1643758570000|2022-02-01 23:36:10|4558.48|4557.88|4558.73|4558.13|4558.73|4558.13|4558.48|4557.88|7
1643758580000|2022-02-01 23:36:20|4558.48|4557.88|4559.6|4559|4559.6|4559|4558.48|4557.88|42
1643758590000|2022-02-01 23:36:30|4559.23|4558.63|4559.48|4558.88|4559.48|4558.88|4559.23|4558.63|19
1643758600000|2022-02-01 23:36:40|4559.6|4559|4559.48|4558.88|4559.6|4559|4559.48|4558.88|7
1643758610000|2022-02-01 23:36:50|4559.6|4559|4559.48|4558.88|4559.73|4559.13|4559.48|4558.88|14
1643758620000|2022-02-01 23:37:00|4559.35|4558.75|4559.73|4559.13|4559.73|4559.13|4559.35|4558.75|8
1643758630000|2022-02-01 23:37:10|4559.48|4558.88|4559.73|4559.13|4559.73|4559.13|4559.48|4558.88|2
1643758640000|2022-02-01 23:37:20|4559.48|4558.88|4559.85|4559.25|4559.98|4559.38|4559.48|4558.88|18
1643758650000|2022-02-01 23:37:30|4559.73|4559.13|4560.23|4559.63|4560.23|4559.63|4559.73|4559.13|13
1643758660000|2022-02-01 23:37:40|4560.1|4559.5|4560.23|4559.63|4560.23|4559.63|4560.1|4559.5|5
1643758670000|2022-02-01 23:37:50|4560.1|4559.5|4560.1|4559.5|4560.23|4559.63|4559.98|4559.38|9
1643758680000|2022-02-01 23:38:00|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|4
1643758690000|2022-02-01 23:38:10|4560.35|4559.75|4560.35|4559.75|4560.35|4559.75|4560.23|4559.63|28
1643758700000|2022-02-01 23:38:20|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|4560.1|4559.5|7
1643758720000|2022-02-01 23:38:40|4560.48|4559.88|4560.48|4559.88|4560.48|4559.88|4560.48|4559.88|9
1643758730000|2022-02-01 23:38:50|4560.35|4559.75|4560.23|4559.63|4560.35|4559.75|4560.23|4559.63|28
1643758740000|2022-02-01 23:39:00|4560.1|4559.5|4560.48|4559.88|4560.48|4559.88|4560.1|4559.5|11
1643758750000|2022-02-01 23:39:10|4560.35|4559.75|4560.35|4559.75|4560.35|4559.75|4560.23|4559.63|9
1643758760000|2022-02-01 23:39:20|4560.48|4559.88|4560.35|4559.75|4560.73|4560.13|4560.35|4559.75|30
1643758770000|2022-02-01 23:39:30|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|0
1643758780000|2022-02-01 23:39:40|4560.35|4559.75|4560.35|4559.75|4560.48|4559.88|4560.35|4559.75|9
1643758790000|2022-02-01 23:39:50|4560.23|4559.63|4560.48|4559.88|4560.48|4559.88|4560.23|4559.63|1
1643758800000|2022-02-01 23:40:00|4560.6|4560|4560.73|4560.13|4560.73|4560.13|4560.6|4560|15
1643758810000|2022-02-01 23:40:10|4560.6|4560|4560.48|4559.88|4560.73|4560.13|4560.48|4559.88|23
1643758820000|2022-02-01 23:40:20|4560.6|4560|4560.85|4560.25|4560.98|4560.38|4560.48|4559.88|25
1643758830000|2022-02-01 23:40:30|4560.73|4560.13|4560.6|4560|4560.73|4560.13|4560.48|4559.88|6
1643758840000|2022-02-01 23:40:40|4560.73|4560.13|4560.73|4560.13|4560.73|4560.13|4560.73|4560.13|9
1643758850000|2022-02-01 23:40:50|4560.98|4560.38|4560.98|4560.38|4560.98|4560.38|4560.98|4560.38|10
1643758860000|2022-02-01 23:41:00|4561.1|4560.5|4560.98|4560.38|4561.48|4560.88|4560.85|4560.25|78
1643758870000|2022-02-01 23:41:10|4560.85|4560.25|4560.23|4559.63|4560.85|4560.25|4560.23|4559.63|40
1643758880000|2022-02-01 23:41:20|4560.48|4559.88|4560.35|4559.75|4560.48|4559.88|4560.23|4559.63|5
1643758890000|2022-02-01 23:41:30|4560.23|4559.63|4559.98|4559.38|4560.23|4559.63|4559.98|4559.38|17
1643758900000|2022-02-01 23:41:40|4560.23|4559.63|4560.35|4559.75|4560.35|4559.75|4560.1|4559.5|17
1643758910000|2022-02-01 23:41:50|4560.23|4559.63|4560.48|4559.88|4560.6|4560|4560.1|4559.5|10
1643758920000|2022-02-01 23:42:00|||||||||8
1643758930000|2022-02-01 23:42:10|4560.73|4560.13|4560.1|4559.5|4560.73|4560.13|4560.1|4559.5|25
1643758940000|2022-02-01 23:42:20|4560.23|4559.63|4560.48|4559.88|4560.48|4559.88|4560.23|4559.63|7
1643758950000|2022-02-01 23:42:30|4560.6|4560|4560.48|4559.88|4560.73|4560.13|4560.48|4559.88|27
1643758960000|2022-02-01 23:42:40|4560.6|4560|4560.6|4560|4560.6|4560|4560.48|4559.88|12
1643758970000|2022-02-01 23:42:50|||||||||4
1643758980000|2022-02-01 23:43:00|4560.73|4560.13|4560.48|4559.88|4560.73|4560.13|4560.48|4559.88|7
1643758990000|2022-02-01 23:43:10|4560.35|4559.75|4560.48|4559.88|4560.48|4559.88|4560.35|4559.75|15
1643759000000|2022-02-01 23:43:20|4560.73|4560.13|4560.73|4560.13|4560.73|4560.13|4560.73|4560.13|9
1643759010000|2022-02-01 23:43:30|4560.6|4560|4560.48|4559.88|4560.6|4560|4560.48|4559.88|4
1643759020000|2022-02-01 23:43:40|4560.6|4560|4560.35|4559.75|4560.6|4560|4560.35|4559.75|10
1643759030000|2022-02-01 23:43:50|4560.6|4560|4560.73|4560.13|4560.73|4560.13|4560.6|4560|8
1643759040000|2022-02-01 23:44:00|4560.85|4560.25|4560.98|4560.38|4560.98|4560.38|4560.85|4560.25|35
1643759050000|2022-02-01 23:44:10|4560.85|4560.25|4560.98|4560.38|4560.98|4560.38|4560.73|4560.13|12
1643759060000|2022-02-01 23:44:20|4561.23|4560.63|4561.23|4560.63|4561.23|4560.63|4561.23|4560.63|30
1643759070000|2022-02-01 23:44:30|4561.48|4560.88|4561.48|4560.88|4561.48|4560.88|4561.48|4560.88|26
1643759080000|2022-02-01 23:44:40|4561.35|4560.75|4561.48|4560.88|4561.48|4560.88|4561.23|4560.63|13
1643759090000|2022-02-01 23:44:50|||||||||19
1643759100000|2022-02-01 23:45:00|4561.23|4560.63|4560.6|4560|4561.23|4560.63|4560.6|4560|21
1643759110000|2022-02-01 23:45:10|4560.73|4560.13|4560.1|4559.5|4560.73|4560.13|4559.98|4559.38|21
1643759120000|2022-02-01 23:45:20|4559.98|4559.38|4560.23|4559.63|4560.35|4559.75|4559.98|4559.38|32
1643759130000|2022-02-01 23:45:30|4560.1|4559.5|4560.35|4559.75|4560.35|4559.75|4560.1|4559.5|4
1643759140000|2022-02-01 23:45:40|4560.48|4559.88|4560.48|4559.88|4560.73|4560.13|4560.48|4559.88|7
1643759160000|2022-02-01 23:46:00|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|4559.98|4559.38|10
1643759170000|2022-02-01 23:46:10|4560.1|4559.5|4560.23|4559.63|4560.23|4559.63|4560.1|4559.5|6
1643759180000|2022-02-01 23:46:20|4560.48|4559.88|4560.23|4559.63|4560.48|4559.88|4560.23|4559.63|8
1643759200000|2022-02-01 23:46:40|4559.98|4559.38|4560.35|4559.75|4560.35|4559.75|4559.98|4559.38|14
1643759210000|2022-02-01 23:46:50|4560.48|4559.88|4560.23|4559.63|4560.48|4559.88|4560.23|4559.63|6
1643759220000|2022-02-01 23:47:00|4560.35|4559.75|4560.23|4559.63|4560.35|4559.75|4560.23|4559.63|5
1643759250000|2022-02-01 23:47:30|4560.1|4559.5|4559.98|4559.38|4560.23|4559.63|4559.98|4559.38|6
1643759260000|2022-02-01 23:47:40|4560.1|4559.5|4560.1|4559.5|4560.1|4559.5|4560.1|4559.5|6
1643759270000|2022-02-01 23:47:50|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|4560.1|4559.5|8
1643759280000|2022-02-01 23:48:00|4560.1|4559.5|4560.1|4559.5|4560.1|4559.5|4560.1|4559.5|3
1643759290000|2022-02-01 23:48:10|4559.98|4559.38|4560.23|4559.63|4560.23|4559.63|4559.98|4559.38|8
1643759300000|2022-02-01 23:48:20|4560.1|4559.5|4560.23|4559.63|4560.23|4559.63|4560.1|4559.5|2
1643759310000|2022-02-01 23:48:30|4560.48|4559.88|4560.48|4559.88|4560.48|4559.88|4560.48|4559.88|8
1643759320000|2022-02-01 23:48:40|4559.98|4559.38|4559.73|4559.13|4559.98|4559.38|4559.73|4559.13|56
1643759330000|2022-02-01 23:48:50|||||||||1
1643759340000|2022-02-01 23:49:00|4559.85|4559.25|4559.85|4559.25|4559.98|4559.38|4559.73|4559.13|10
1643759350000|2022-02-01 23:49:10|4559.98|4559.38|4559.98|4559.38|4559.98|4559.38|4559.98|4559.38|1
1643759360000|2022-02-01 23:49:20|4559.73|4559.13|4559.98|4559.38|4559.98|4559.38|4559.73|4559.13|5
1643759380000|2022-02-01 23:49:40|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|4560.1|4559.5|6
1643759390000|2022-02-01 23:49:50|4559.98|4559.38|4559.98|4559.38|4559.98|4559.38|4559.98|4559.38|10
1643759400000|2022-02-01 23:50:00|4560.1|4559.5|4560.23|4559.63|4560.23|4559.63|4560.1|4559.5|3
1643759430000|2022-02-01 23:50:30|||||||||8
1643759440000|2022-02-01 23:50:40|4560.1|4559.5|4560.23|4559.63|4560.23|4559.63|4560.1|4559.5|9
1643759450000|2022-02-01 23:50:50|4559.98|4559.38|4560.1|4559.5|4560.23|4559.63|4559.98|4559.38|10
1643759460000|2022-02-01 23:51:00|4560.23|4559.63|4559.98|4559.38|4560.23|4559.63|4559.98|4559.38|2
1643759470000|2022-02-01 23:51:10|||||||||2
1643759480000|2022-02-01 23:51:20|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|8
1643759490000|2022-02-01 23:51:30|||||||||3
1643759500000|2022-02-01 23:51:40|4560.1|4559.5|4559.98|4559.38|4560.1|4559.5|4559.98|4559.38|29
1643759510000|2022-02-01 23:51:50|||||||||1
1643759520000|2022-02-01 23:52:00|4560.23|4559.63|4559.98|4559.38|4560.23|4559.63|4559.98|4559.38|15
1643759530000|2022-02-01 23:52:10|4559.73|4559.13|4559.73|4559.13|4559.73|4559.13|4559.73|4559.13|7
1643759540000|2022-02-01 23:52:20|4559.98|4559.38|4559.73|4559.13|4559.98|4559.38|4559.73|4559.13|36
1643759550000|2022-02-01 23:52:30|4559.98|4559.38|4559.98|4559.38|4559.98|4559.38|4559.98|4559.38|11
1643759560000|2022-02-01 23:52:40|4560.23|4559.63|4559.73|4559.13|4560.23|4559.63|4559.73|4559.13|27
1643759570000|2022-02-01 23:52:50|||||||||6
1643759580000|2022-02-01 23:53:00|||||||||3
1643759590000|2022-02-01 23:53:10|4559.6|4559|4559.73|4559.13|4559.73|4559.13|4559.6|4559|4
1643759610000|2022-02-01 23:53:30|4559.6|4559|4559.48|4558.88|4559.6|4559|4559.48|4558.88|6
1643759620000|2022-02-01 23:53:40|4559.23|4558.63|4559.23|4558.63|4559.23|4558.63|4559.23|4558.63|15
1643759630000|2022-02-01 23:53:50|4559.48|4558.88|4559.6|4559|4559.73|4559.13|4559.48|4558.88|21
1643759640000|2022-02-01 23:54:00|4559.73|4559.13|4559.48|4558.88|4559.73|4559.13|4559.48|4558.88|0
1643759660000|2022-02-01 23:54:20|4559.23|4558.63|4559.1|4558.5|4559.23|4558.63|4559.1|4558.5|23
1643759670000|2022-02-01 23:54:30|4559.23|4558.63|4559.23|4558.63|4559.35|4558.75|4559.1|4558.5|9
1643759680000|2022-02-01 23:54:40|4559.1|4558.5|4559.35|4558.75|4559.35|4558.75|4559.1|4558.5|11
1643759690000|2022-02-01 23:54:50|4559.23|4558.63|4559.48|4558.88|4559.48|4558.88|4559.23|4558.63|8
1643759700000|2022-02-01 23:55:00|4559.35|4558.75|4559.48|4558.88|4559.48|4558.88|4559.23|4558.63|3
1643759710000|2022-02-01 23:55:10|4559.23|4558.63|4559.35|4558.75|4559.48|4558.88|4559.23|4558.63|6
1643759720000|2022-02-01 23:55:20|4559.48|4558.88|4559.48|4558.88|4559.48|4558.88|4559.48|4558.88|0
1643759730000|2022-02-01 23:55:30|4559.73|4559.13|4559.73|4559.13|4559.73|4559.13|4559.73|4559.13|6
1643759740000|2022-02-01 23:55:40|4559.48|4558.88|4559.48|4558.88|4559.73|4559.13|4559.48|4558.88|5
1643759760000|2022-02-01 23:56:00|4559.73|4559.13|4559.48|4558.88|4559.73|4559.13|4559.48|4558.88|16
1643759770000|2022-02-01 23:56:10|4559.6|4559|4559.73|4559.13|4559.73|4559.13|4559.6|4559|3
1643759780000|2022-02-01 23:56:20|4559.98|4559.38|4559.98|4559.38|4559.98|4559.38|4559.85|4559.25|22
1643759790000|2022-02-01 23:56:30|4559.85|4559.25|4559.73|4559.13|4559.98|4559.38|4559.48|4558.88|35
1643759800000|2022-02-01 23:56:40|4559.85|4559.25|4559.85|4559.25|4559.98|4559.38|4559.85|4559.25|10
1643759810000|2022-02-01 23:56:50|4559.98|4559.38|4559.98|4559.38|4559.98|4559.38|4559.98|4559.38|0
1643759820000|2022-02-01 23:57:00|4559.73|4559.13|4559.98|4559.38|4559.98|4559.38|4559.73|4559.13|14
1643759830000|2022-02-01 23:57:10|4559.73|4559.13|4559.85|4559.25|4559.85|4559.25|4559.6|4559|4
1643759840000|2022-02-01 23:57:20|4559.98|4559.38|4559.85|4559.25|4559.98|4559.38|4559.85|4559.25|0
1643759850000|2022-02-01 23:57:30|4559.98|4559.38|4559.98|4559.38|4559.98|4559.38|4559.98|4559.38|2
1643759860000|2022-02-01 23:57:40|||||||||6
1643759870000|2022-02-01 23:57:50|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|2
1643759880000|2022-02-01 23:58:00|4559.98|4559.38|4559.98|4559.38|4559.98|4559.38|4559.98|4559.38|8
1643759890000|2022-02-01 23:58:10|4559.48|4558.88|4559.6|4559|4559.6|4559|4559.48|4558.88|32
1643759900000|2022-02-01 23:58:20|4559.73|4559.13|4559.73|4559.13|4559.85|4559.25|4559.73|4559.13|9
1643759910000|2022-02-01 23:58:30|4559.85|4559.25|4559.98|4559.38|4559.98|4559.38|4559.85|4559.25|26
1643759920000|2022-02-01 23:58:40|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|4560.23|4559.63|4
1643759930000|2022-02-01 23:58:50|4559.98|4559.38|4560.23|4559.63|4560.23|4559.63|4559.98|4559.38|11
1643759940000|2022-02-01 23:59:00|4560.35|4559.75|4560.48|4559.88|4560.48|4559.88|4560.35|4559.75|36
1643759950000|2022-02-01 23:59:10|4560.6|4560|4560.73|4560.13|4560.73|4560.13|4560.6|4560|11
1643759960000|2022-02-01 23:59:20|4560.6|4560|4560.48|4559.88|4560.6|4560|4560.48|4559.88|13
1643759970000|2022-02-01 23:59:30|4560.73|4560.13|4560.6|4560|4560.73|4560.13|4560.48|4559.88|6
1643759980000|2022-02-01 23:59:40|4560.73|4560.13|4560.23|4559.63|4560.73|4560.13|4560.23|4559.63|6
1643759990000|2022-02-01 23:59:50|4560.35|4559.75|4560.48|4559.88|4560.48|4559.88|4560.35|4559.75|8
1643760000000|2022-02-02 00:00:00|4560.35|4559.75|4560.98|4560.38|4561.48|4560.88|4560.35|4559.75|175
1643760010000|2022-02-02 00:00:10|4560.85|4560.25|4560.23|4559.63|4560.85|4560.25|4559.98|4559.38|48
1643760020000|2022-02-02 00:00:20|4560.35|4559.75|4560.6|4560|4560.73|4560.13|4560.35|4559.75|23
1643760030000|2022-02-02 00:00:30|4560.73|4560.13|4560.6|4560|4560.73|4560.13|4560.6|4560|13
1643760040000|2022-02-02 00:00:40|4560.73|4560.13|4561.23|4560.63|4561.35|4560.75|4560.73|4560.13|31
1643760050000|2022-02-02 00:00:50|||||||||28
1643760060000|2022-02-02 00:01:00|4561.35|4560.75|4561.48|4560.88|4561.48|4560.88|4561.23|4560.63|139
1643760070000|2022-02-02 00:01:10|4561.35|4560.75|4561.35|4560.75|4561.48|4560.88|4561.35|4560.75|37
1643760080000|2022-02-02 00:01:20|4561.48|4560.88|4561.73|4561.13|4561.98|4561.38|4561.48|4560.88|91
1643760090000|2022-02-02 00:01:30|4561.98|4561.38|4562.23|4561.63|4562.23|4561.63|4561.98|4561.38|49
1643760100000|2022-02-02 00:01:40|4562.48|4561.88|4562.6|4562|4562.6|4562|4562.48|4561.88|138
1643760110000|2022-02-02 00:01:50|4562.73|4562.13|4562.48|4561.88|4562.98|4562.38|4562.48|4561.88|98
1643760120000|2022-02-02 00:02:00|4562.23|4561.63|4562.48|4561.88|4562.73|4562.13|4562.23|4561.63|35
1643760130000|2022-02-02 00:02:10|4562.23|4561.63|4562.48|4561.88|4562.48|4561.88|4562.23|4561.63|42
1643760140000|2022-02-02 00:02:20|4562.23|4561.63|4562.23|4561.63|4562.23|4561.63|4562.23|4561.63|112
1643760150000|2022-02-02 00:02:30|4562.48|4561.88|4562.73|4562.13|4562.73|4562.13|4562.48|4561.88|65
1643760160000|2022-02-02 00:02:40|4562.35|4561.75|4562.98|4562.38|4562.98|4562.38|4562.35|4561.75|61
1643760170000|2022-02-02 00:02:50|4562.73|4562.13|4562.73|4562.13|4562.98|4562.38|4562.73|4562.13|52
1643760180000|2022-02-02 00:03:00|4562.85|4562.25|4563.23|4562.63|4563.6|4563|4562.85|4562.25|218
1643760190000|2022-02-02 00:03:10|4563.35|4562.75|4563.23|4562.63|4563.48|4562.88|4563.23|4562.63|25
1643760200000|2022-02-02 00:03:20|4563.1|4562.5|4563.23|4562.63|4563.23|4562.63|4562.98|4562.38|25
1643760210000|2022-02-02 00:03:30|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|11
1643760220000|2022-02-02 00:03:40|4563.1|4562.5|4562.98|4562.38|4563.1|4562.5|4562.85|4562.25|28
1643760230000|2022-02-02 00:03:50|4563.23|4562.63|4563.1|4562.5|4563.23|4562.63|4562.98|4562.38|14
1643760240000|2022-02-02 00:04:00|4563.23|4562.63|4563.48|4562.88|4563.48|4562.88|4563.23|4562.63|50
1643760250000|2022-02-02 00:04:10|4563.35|4562.75|4563.48|4562.88|4563.73|4563.13|4563.35|4562.75|37
1643760260000|2022-02-02 00:04:20|4563.23|4562.63|4563.35|4562.75|4563.35|4562.75|4563.1|4562.5|31
1643760270000|2022-02-02 00:04:30|4563.23|4562.63|4563.23|4562.63|4563.48|4562.88|4563.23|4562.63|13
1643760280000|2022-02-02 00:04:40|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|7
1643760290000|2022-02-02 00:04:50|4563.35|4562.75|4563.48|4562.88|4563.48|4562.88|4563.23|4562.63|26
1643760300000|2022-02-02 00:05:00|4563.23|4562.63|4563.23|4562.63|4563.48|4562.88|4563.23|4562.63|21
1643760310000|2022-02-02 00:05:10|4563.35|4562.75|4563.48|4562.88|4563.48|4562.88|4563.35|4562.75|20
1643760320000|2022-02-02 00:05:20|4563.35|4562.75|4563.23|4562.63|4563.48|4562.88|4563.23|4562.63|24
1643760330000|2022-02-02 00:05:30|4563.35|4562.75|4563.23|4562.63|4563.35|4562.75|4563.23|4562.63|20
1643760340000|2022-02-02 00:05:40|4563.1|4562.5|4562.98|4562.38|4563.23|4562.63|4562.98|4562.38|14
1643760350000|2022-02-02 00:05:50|4563.23|4562.63|4563.35|4562.75|4563.35|4562.75|4563.23|4562.63|8
1643760360000|2022-02-02 00:06:00|4563.48|4562.88|4563.35|4562.75|4563.73|4563.13|4563.23|4562.63|40
1643760370000|2022-02-02 00:06:10|4563.23|4562.63|4562.98|4562.38|4563.23|4562.63|4562.98|4562.38|4
1643760380000|2022-02-02 00:06:20|4562.85|4562.25|4562.73|4562.13|4562.98|4562.38|4562.6|4562|33
1643760390000|2022-02-02 00:06:30|4562.48|4561.88|4562.6|4562|4562.6|4562|4562.48|4561.88|26
1643760400000|2022-02-02 00:06:40|4562.48|4561.88|4562.73|4562.13|4562.73|4562.13|4562.48|4561.88|2
1643760410000|2022-02-02 00:06:50|4562.6|4562|4562.35|4561.75|4562.73|4562.13|4562.23|4561.63|31
1643760420000|2022-02-02 00:07:00|4562.48|4561.88|4562.48|4561.88|4562.48|4561.88|4562.23|4561.63|28
1643760430000|2022-02-02 00:07:10|4562.6|4562|4562.48|4561.88|4562.6|4562|4562.48|4561.88|7
1643760440000|2022-02-02 00:07:20|4562.6|4562|4562.73|4562.13|4562.73|4562.13|4562.48|4561.88|8
1643760450000|2022-02-02 00:07:30|4562.6|4562|4562.73|4562.13|4562.73|4562.13|4562.6|4562|11
1643760460000|2022-02-02 00:07:40|4562.85|4562.25|4563.23|4562.63|4563.23|4562.63|4562.85|4562.25|19
1643760470000|2022-02-02 00:07:50|4563.1|4562.5|4563.23|4562.63|4563.48|4562.88|4562.98|4562.38|50
1643760480000|2022-02-02 00:08:00|4563.35|4562.75|4563.48|4562.88|4563.6|4563|4563.35|4562.75|10
1643760490000|2022-02-02 00:08:10|4563.6|4563|4563.48|4562.88|4563.73|4563.13|4563.48|4562.88|21
1643760500000|2022-02-02 00:08:20|4563.6|4563|4563.48|4562.88|4563.6|4563|4563.48|4562.88|29
1643760510000|2022-02-02 00:08:30|4563.35|4562.75|4563.48|4562.88|4563.48|4562.88|4563.35|4562.75|35
1643760520000|2022-02-02 00:08:40|4563.35|4562.75|4563.23|4562.63|4563.48|4562.88|4563.23|4562.63|4
1643760530000|2022-02-02 00:08:50|4563.35|4562.75|4562.98|4562.38|4563.48|4562.88|4562.98|4562.38|22
1643760540000|2022-02-02 00:09:00|4562.73|4562.13|4562.73|4562.13|4562.73|4562.13|4562.73|4562.13|30
1643760550000|2022-02-02 00:09:10|4562.48|4561.88|4562.48|4561.88|4562.48|4561.88|4562.48|4561.88|37
1643760560000|2022-02-02 00:09:20|4562.73|4562.13|4562.73|4562.13|4562.73|4562.13|4562.73|4562.13|58
1643760570000|2022-02-02 00:09:30|4562.98|4562.38|4563.23|4562.63|4563.23|4562.63|4562.98|4562.38|25
1643760580000|2022-02-02 00:09:40|4563.48|4562.88|4563.23|4562.63|4563.48|4562.88|4563.23|4562.63|29
1643760590000|2022-02-02 00:09:50|4563.48|4562.88|4563.73|4563.13|4563.73|4563.13|4563.23|4562.63|61
1643760600000|2022-02-02 00:10:00|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|65
1643760610000|2022-02-02 00:10:10|4563.73|4563.13|4563.48|4562.88|4563.73|4563.13|4563.48|4562.88|36
1643760620000|2022-02-02 00:10:20|||||||||7
1643760630000|2022-02-02 00:10:30|4563.73|4563.13|4563.6|4563|4563.73|4563.13|4563.48|4562.88|32
1643760640000|2022-02-02 00:10:40|4563.48|4562.88|4563.23|4562.63|4563.73|4563.13|4563.23|4562.63|7
1643760650000|2022-02-02 00:10:50|4563.35|4562.75|4563.23|4562.63|4563.48|4562.88|4563.23|4562.63|0
1643760660000|2022-02-02 00:11:00|4562.98|4562.38|4563.48|4562.88|4563.48|4562.88|4562.98|4562.38|21
1643760670000|2022-02-02 00:11:10|4563.35|4562.75|4563.48|4562.88|4563.48|4562.88|4563.35|4562.75|13
1643760680000|2022-02-02 00:11:20|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|5
1643760690000|2022-02-02 00:11:30|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|34
1643760700000|2022-02-02 00:11:40|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4562.98|4562.38|11
1643760710000|2022-02-02 00:11:50|4563.48|4562.88|4563.23|4562.63|4563.48|4562.88|4563.23|4562.63|10
1643760720000|2022-02-02 00:12:00|4562.98|4562.38|4563.23|4562.63|4563.23|4562.63|4562.98|4562.38|15
1643760730000|2022-02-02 00:12:10|4563.1|4562.5|4562.73|4562.13|4563.23|4562.63|4562.6|4562|54
1643760740000|2022-02-02 00:12:20|4562.6|4562|4562.48|4561.88|4562.73|4562.13|4562.48|4561.88|49
1643760750000|2022-02-02 00:12:30|4562.23|4561.63|4562.6|4562|4562.6|4562|4562.23|4561.63|60
1643760760000|2022-02-02 00:12:40|4562.73|4562.13|4562.98|4562.38|4562.98|4562.38|4562.48|4561.88|28
1643760780000|2022-02-02 00:13:00|4563.1|4562.5|4563.48|4562.88|4563.48|4562.88|4563.1|4562.5|30
1643760790000|2022-02-02 00:13:10|4563.23|4562.63|4562.98|4562.38|4563.35|4562.75|4562.98|4562.38|42
1643760800000|2022-02-02 00:13:20|4562.85|4562.25|4562.98|4562.38|4562.98|4562.38|4562.73|4562.13|15
1643760810000|2022-02-02 00:13:30|4562.85|4562.25|4562.73|4562.13|4562.85|4562.25|4562.73|4562.13|28
1643760820000|2022-02-02 00:13:40|4562.48|4561.88|4562.1|4561.5|4562.48|4561.88|4561.98|4561.38|39
1643760830000|2022-02-02 00:13:50|4562.23|4561.63|4562.48|4561.88|4562.48|4561.88|4562.1|4561.5|45
1643760840000|2022-02-02 00:14:00|4562.35|4561.75|4562.23|4561.63|4562.35|4561.75|4562.23|4561.63|18
1643760850000|2022-02-02 00:14:10|4561.98|4561.38|4562.23|4561.63|4562.23|4561.63|4561.98|4561.38|75
1643760860000|2022-02-02 00:14:20|4562.48|4561.88|4562.48|4561.88|4562.48|4561.88|4562.48|4561.88|14
1643760870000|2022-02-02 00:14:30|||||||||31
1643760880000|2022-02-02 00:14:40|4562.73|4562.13|4562.48|4561.88|4562.73|4562.13|4562.48|4561.88|19
1643760890000|2022-02-02 00:14:50|4562.73|4562.13|4562.73|4562.13|4562.73|4562.13|4562.6|4562|13
1643760900000|2022-02-02 00:15:00|4562.48|4561.88|4562.48|4561.88|4562.48|4561.88|4562.23|4561.63|111
1643760910000|2022-02-02 00:15:10|4562.23|4561.63|4561.98|4561.38|4562.23|4561.63|4561.98|4561.38|40
1643760920000|2022-02-02 00:15:20|4561.73|4561.13|4561.73|4561.13|4561.73|4561.13|4561.73|4561.13|18
1643760930000|2022-02-02 00:15:30|4561.98|4561.38|4562.48|4561.88|4562.48|4561.88|4561.98|4561.38|135
1643760940000|2022-02-02 00:15:40|4562.23|4561.63|4562.23|4561.63|4562.48|4561.88|4562.23|4561.63|43
1643760950000|2022-02-02 00:15:50|4561.98|4561.38|4562.48|4561.88|4562.48|4561.88|4561.98|4561.38|49
1643760960000|2022-02-02 00:16:00|4562.23|4561.63|4561.73|4561.13|4562.35|4561.75|4561.73|4561.13|33
1643760970000|2022-02-02 00:16:10|4561.98|4561.38|4562.23|4561.63|4562.35|4561.75|4561.98|4561.38|43
1643760980000|2022-02-02 00:16:20|4561.73|4561.13|4562.1|4561.5|4562.23|4561.63|4561.73|4561.13|42
1643760990000|2022-02-02 00:16:30|4561.98|4561.38|4562.23|4561.63|4562.35|4561.75|4561.98|4561.38|7
1643761000000|2022-02-02 00:16:40|4562.48|4561.88|4562.48|4561.88|4562.48|4561.88|4562.48|4561.88|8
1643761010000|2022-02-02 00:16:50|4562.23|4561.63|4562.1|4561.5|4562.23|4561.63|4562.1|4561.5|17
1643761020000|2022-02-02 00:17:00|4562.23|4561.63|4562.23|4561.63|4562.35|4561.75|4562.23|4561.63|22
1643761030000|2022-02-02 00:17:10|4562.98|4562.38|4562.98|4562.38|4563.23|4562.63|4562.98|4562.38|157
1643761040000|2022-02-02 00:17:20|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|11
1643761050000|2022-02-02 00:17:30|4563.48|4562.88|4563.73|4563.13|4563.73|4563.13|4563.48|4562.88|31
1643761060000|2022-02-02 00:17:40|4563.98|4563.38|4564.23|4563.63|4564.23|4563.63|4563.98|4563.38|545
1643761070000|2022-02-02 00:17:50|||||||||21
1643761080000|2022-02-02 00:18:00|4563.98|4563.38|4564.73|4564.13|4564.73|4564.13|4563.98|4563.38|81
1643761090000|2022-02-02 00:18:10|4564.85|4564.25|4565.23|4564.63|4565.23|4564.63|4564.73|4564.13|109
1643761100000|2022-02-02 00:18:20|4565.1|4564.5|4565.73|4565.13|4565.98|4565.38|4564.98|4564.38|154
1643761110000|2022-02-02 00:18:30|4565.48|4564.88|4564.73|4564.13|4565.73|4565.13|4564.48|4563.88|115
1643761120000|2022-02-02 00:18:40|||||||||6
1643761130000|2022-02-02 00:18:50|4564.85|4564.25|4564.98|4564.38|4564.98|4564.38|4564.85|4564.25|15
1643761140000|2022-02-02 00:19:00|4564.85|4564.25|4565.48|4564.88|4565.48|4564.88|4564.85|4564.25|24
1643761150000|2022-02-02 00:19:10|4565.23|4564.63|4564.98|4564.38|4565.23|4564.63|4564.98|4564.38|29
1643761160000|2022-02-02 00:19:20|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|206
1643761170000|2022-02-02 00:19:30|||||||||17
1643761180000|2022-02-02 00:19:40|4564.98|4564.38|4565.23|4564.63|4565.23|4564.63|4564.98|4564.38|31
1643761190000|2022-02-02 00:19:50|4564.98|4564.38|4564.98|4564.38|4565.23|4564.63|4564.98|4564.38|33
1643761200000|2022-02-02 00:20:00|4564.85|4564.25|4564.48|4563.88|4564.85|4564.25|4564.48|4563.88|41
1643761210000|2022-02-02 00:20:10|||||||||8
1643761220000|2022-02-02 00:20:20|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4
1643761230000|2022-02-02 00:20:30|4564.6|4564|4564.48|4563.88|4564.73|4564.13|4564.48|4563.88|25
1643761240000|2022-02-02 00:20:40|4564.6|4564|4564.73|4564.13|4564.73|4564.13|4564.6|4564|14
1643761250000|2022-02-02 00:20:50|4564.48|4563.88|4564.23|4563.63|4564.48|4563.88|4564.23|4563.63|18
1643761260000|2022-02-02 00:21:00|4564.48|4563.88|4564.6|4564|4564.85|4564.25|4564.48|4563.88|59
1643761270000|2022-02-02 00:21:10|4564.73|4564.13|4564.48|4563.88|4564.73|4564.13|4564.48|4563.88|8
1643761280000|2022-02-02 00:21:20|4564.6|4564|4564.6|4564|4564.73|4564.13|4564.48|4563.88|14
1643761290000|2022-02-02 00:21:30|4564.73|4564.13|4564.48|4563.88|4564.73|4564.13|4564.48|4563.88|2
1643761300000|2022-02-02 00:21:40|4564.6|4564|4564.73|4564.13|4564.73|4564.13|4564.48|4563.88|5
1643761310000|2022-02-02 00:21:50|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|4564.23|4563.63|21
1643761320000|2022-02-02 00:22:00|4564.6|4564|4564.48|4563.88|4564.6|4564|4564.48|4563.88|13
1643761330000|2022-02-02 00:22:10|4564.6|4564|4564.48|4563.88|4564.73|4564.13|4564.48|4563.88|12
1643761340000|2022-02-02 00:22:20|4564.6|4564|4564.48|4563.88|4564.73|4564.13|4564.48|4563.88|5
1643761350000|2022-02-02 00:22:30|4564.6|4564|4564.48|4563.88|4564.73|4564.13|4564.48|4563.88|13
1643761360000|2022-02-02 00:22:40|4564.73|4564.13|4564.6|4564|4564.73|4564.13|4564.6|4564|6
1643761370000|2022-02-02 00:22:50|4564.48|4563.88|4564.73|4564.13|4564.73|4564.13|4564.48|4563.88|4
1643761380000|2022-02-02 00:23:00|4564.98|4564.38|4564.6|4564|4565.23|4564.63|4564.6|4564|76
1643761390000|2022-02-02 00:23:10|4564.48|4563.88|4564.48|4563.88|4564.6|4564|4564.48|4563.88|2
1643761400000|2022-02-02 00:23:20|||||||||6
1643761410000|2022-02-02 00:23:30|4564.23|4563.63|4564.48|4563.88|4564.73|4564.13|4564.23|4563.63|24
1643761420000|2022-02-02 00:23:40|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.48|4563.88|5
1643761430000|2022-02-02 00:23:50|||||||||2
1643761440000|2022-02-02 00:24:00|||||||||7
1643761450000|2022-02-02 00:24:10|4564.6|4564|4564.6|4564|4564.73|4564.13|4564.6|4564|14
1643761460000|2022-02-02 00:24:20|4564.73|4564.13|4564.48|4563.88|4564.73|4564.13|4564.35|4563.75|10
1643761490000|2022-02-02 00:24:50|4564.23|4563.63|4564.48|4563.88|4564.48|4563.88|4564.23|4563.63|33
1643761500000|2022-02-02 00:25:00|4564.6|4564|4564.48|4563.88|4564.6|4564|4564.48|4563.88|36
1643761510000|2022-02-02 00:25:10|4564.35|4563.75|4564.23|4563.63|4564.48|4563.88|4564.23|4563.63|7
1643761520000|2022-02-02 00:25:20|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|4564.23|4563.63|6
1643761530000|2022-02-02 00:25:30|4564.35|4563.75|4564.48|4563.88|4564.73|4564.13|4564.35|4563.75|31
1643761540000|2022-02-02 00:25:40|4564.35|4563.75|4564.35|4563.75|4564.35|4563.75|4564.35|4563.75|13
1643761550000|2022-02-02 00:25:50|4564.23|4563.63|4564.48|4563.88|4564.48|4563.88|4564.23|4563.63|4
1643761560000|2022-02-02 00:26:00|4564.73|4564.13|4564.48|4563.88|4564.73|4564.13|4564.48|4563.88|12
1643761570000|2022-02-02 00:26:10|4564.23|4563.63|4564.48|4563.88|4564.48|4563.88|4564.23|4563.63|12
1643761580000|2022-02-02 00:26:20|4564.73|4564.13|4564.48|4563.88|4564.73|4564.13|4564.48|4563.88|12
1643761590000|2022-02-02 00:26:30|4564.6|4564|4564.48|4563.88|4564.6|4564|4564.48|4563.88|1
1643761600000|2022-02-02 00:26:40|4564.23|4563.63|4564.23|4563.63|4564.35|4563.75|4564.23|4563.63|9
1643761610000|2022-02-02 00:26:50|4564.35|4563.75|4564.23|4563.63|4564.35|4563.75|4564.23|4563.63|8
1643761620000|2022-02-02 00:27:00|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|4563.73|4563.13|36
1643761630000|2022-02-02 00:27:10|||||||||27
1643761640000|2022-02-02 00:27:20|4564.23|4563.63|4564.48|4563.88|4564.48|4563.88|4564.23|4563.63|17
1643761650000|2022-02-02 00:27:30|4564.23|4563.63|4564.48|4563.88|4564.48|4563.88|4564.1|4563.5|50
1643761660000|2022-02-02 00:27:40|4564.6|4564|4564.73|4564.13|4564.73|4564.13|4564.48|4563.88|13
1643761670000|2022-02-02 00:27:50|||||||||31
1643761680000|2022-02-02 00:28:00|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|29
1643761690000|2022-02-02 00:28:10|4565.1|4564.5|4564.73|4564.13|4565.23|4564.63|4564.73|4564.13|39
1643761700000|2022-02-02 00:28:20|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|18
1643761710000|2022-02-02 00:28:30|4564.85|4564.25|4564.98|4564.38|4564.98|4564.38|4564.85|4564.25|11
1643761720000|2022-02-02 00:28:40|||||||||5
1643761730000|2022-02-02 00:28:50|4564.85|4564.25|4564.85|4564.25|4564.98|4564.38|4564.73|4564.13|8
1643761740000|2022-02-02 00:29:00|4564.98|4564.38|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|16
1643761750000|2022-02-02 00:29:10|||||||||3
1643761760000|2022-02-02 00:29:20|4565.1|4564.5|4565.1|4564.5|4565.23|4564.63|4564.98|4564.38|44
1643761770000|2022-02-02 00:29:30|4565.23|4564.63|4565.48|4564.88|4565.48|4564.88|4565.1|4564.5|13
1643761780000|2022-02-02 00:29:40|4565.23|4564.63|4565.35|4564.75|4565.48|4564.88|4564.98|4564.38|32
1643761790000|2022-02-02 00:29:50|4565.48|4564.88|4565.73|4565.13|4565.73|4565.13|4565.23|4564.63|42
1643761800000|2022-02-02 00:30:00|4565.48|4564.88|4565.73|4565.13|4565.98|4565.38|4565.48|4564.88|45
1643761810000|2022-02-02 00:30:10|4565.48|4564.88|4565.73|4565.13|4565.73|4565.13|4565.48|4564.88|18
1643761820000|2022-02-02 00:30:20|4565.48|4564.88|4564.98|4564.38|4565.73|4565.13|4564.48|4563.88|184
1643761830000|2022-02-02 00:30:30|4565.1|4564.5|4564.98|4564.38|4565.35|4564.75|4564.98|4564.38|17
1643761840000|2022-02-02 00:30:40|4565.1|4564.5|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|4
1643761850000|2022-02-02 00:30:50|4565.1|4564.5|4564.85|4564.25|4565.23|4564.63|4564.85|4564.25|16
1643761860000|2022-02-02 00:31:00|4564.98|4564.38|4564.73|4564.13|4564.98|4564.38|4564.73|4564.13|11
1643761870000|2022-02-02 00:31:10|4564.48|4563.88|4564.48|4563.88|4564.73|4564.13|4564.48|4563.88|18
1643761880000|2022-02-02 00:31:20|||||||||5
1643761890000|2022-02-02 00:31:30|4564.6|4564|4564.48|4563.88|4564.6|4564|4564.48|4563.88|12
1643761900000|2022-02-02 00:31:40|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|54
1643761910000|2022-02-02 00:31:50|4564.6|4564|4564.48|4563.88|4564.73|4564.13|4564.48|4563.88|8
1643761920000|2022-02-02 00:32:00|4564.73|4564.13|4564.73|4564.13|4564.98|4564.38|4564.6|4564|28
1643761930000|2022-02-02 00:32:10|||||||||2
1643761940000|2022-02-02 00:32:20|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|10
1643761950000|2022-02-02 00:32:30|4564.73|4564.13|4564.48|4563.88|4564.73|4564.13|4564.48|4563.88|9
1643761960000|2022-02-02 00:32:40|4564.6|4564|4564.48|4563.88|4564.6|4564|4564.48|4563.88|4
1643761970000|2022-02-02 00:32:50|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|2
1643761980000|2022-02-02 00:33:00|4564.85|4564.25|4564.98|4564.38|4564.98|4564.38|4564.85|4564.25|16
1643761990000|2022-02-02 00:33:10|4565.1|4564.5|4565.1|4564.5|4565.1|4564.5|4564.98|4564.38|17
1643762000000|2022-02-02 00:33:20|4564.98|4564.38|4565.23|4564.63|4565.23|4564.63|4564.98|4564.38|9
1643762010000|2022-02-02 00:33:30|4565.1|4564.5|4564.98|4564.38|4565.1|4564.5|4564.85|4564.25|15
1643762020000|2022-02-02 00:33:40|4564.85|4564.25|4564.73|4564.13|4564.98|4564.38|4564.6|4564|14
1643762030000|2022-02-02 00:33:50|4564.85|4564.25|4564.73|4564.13|4564.85|4564.25|4564.73|4564.13|7
1643762040000|2022-02-02 00:34:00|4564.6|4564|4564.48|4563.88|4564.73|4564.13|4564.48|4563.88|27
1643762050000|2022-02-02 00:34:10|4564.6|4564|4564.48|4563.88|4564.73|4564.13|4564.48|4563.88|6
1643762060000|2022-02-02 00:34:20|||||||||18
1643762070000|2022-02-02 00:34:30|||||||||1
1643762080000|2022-02-02 00:34:40|4564.73|4564.13|4564.98|4564.38|4564.98|4564.38|4564.73|4564.13|29
1643762090000|2022-02-02 00:34:50|4565.23|4564.63|4565.1|4564.5|4565.23|4564.63|4565.1|4564.5|18
1643762100000|2022-02-02 00:35:00|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|9
1643762110000|2022-02-02 00:35:10|4564.85|4564.25|4564.85|4564.25|4564.85|4564.25|4564.85|4564.25|4
1643762120000|2022-02-02 00:35:20|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|2
1643762130000|2022-02-02 00:35:30|4564.73|4564.13|4565.23|4564.63|4565.23|4564.63|4564.73|4564.13|55
1643762140000|2022-02-02 00:35:40|4565.1|4564.5|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|20
1643762150000|2022-02-02 00:35:50|||||||||3
1643762170000|2022-02-02 00:36:10|4564.85|4564.25|4564.85|4564.25|4564.98|4564.38|4564.85|4564.25|10
1643762180000|2022-02-02 00:36:20|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|0
1643762190000|2022-02-02 00:36:30|4564.98|4564.38|4564.73|4564.13|4564.98|4564.38|4564.73|4564.13|10
1643762200000|2022-02-02 00:36:40|4564.48|4563.88|4564.73|4564.13|4564.73|4564.13|4564.48|4563.88|7
1643762210000|2022-02-02 00:36:50|4564.98|4564.38|4565.23|4564.63|4565.23|4564.63|4564.98|4564.38|18
1643762220000|2022-02-02 00:37:00|4564.98|4564.38|4565.23|4564.63|4565.23|4564.63|4564.98|4564.38|9
1643762230000|2022-02-02 00:37:10|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4
1643762240000|2022-02-02 00:37:20|4565.1|4564.5|4565.23|4564.63|4565.23|4564.63|4564.98|4564.38|12
1643762250000|2022-02-02 00:37:30|4564.98|4564.38|4565.23|4564.63|4565.23|4564.63|4564.98|4564.38|12
1643762260000|2022-02-02 00:37:40|4565.1|4564.5|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|10
1643762270000|2022-02-02 00:37:50|||||||||4
1643762280000|2022-02-02 00:38:00|4564.85|4564.25|4564.73|4564.13|4564.98|4564.38|4564.73|4564.13|11
1643762290000|2022-02-02 00:38:10|4564.98|4564.38|4564.73|4564.13|4564.98|4564.38|4564.73|4564.13|11
1643762310000|2022-02-02 00:38:30|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|16
1643762320000|2022-02-02 00:38:40|4564.35|4563.75|4564.23|4563.63|4564.35|4563.75|4564.23|4563.63|28
1643762330000|2022-02-02 00:38:50|4564.35|4563.75|4564.48|4563.88|4564.48|4563.88|4564.35|4563.75|9
1643762340000|2022-02-02 00:39:00|4564.35|4563.75|4564.23|4563.63|4564.35|4563.75|4564.23|4563.63|15
1643762350000|2022-02-02 00:39:10|4564.48|4563.88|4564.23|4563.63|4564.48|4563.88|4564.23|4563.63|10
1643762360000|2022-02-02 00:39:20|4564.35|4563.75|4564.48|4563.88|4564.48|4563.88|4564.35|4563.75|2
1643762370000|2022-02-02 00:39:30|4564.35|4563.75|4564.48|4563.88|4564.48|4563.88|4564.35|4563.75|8
1643762380000|2022-02-02 00:39:40|4564.35|4563.75|4564.35|4563.75|4564.48|4563.88|4564.35|4563.75|5
1643762390000|2022-02-02 00:39:50|4564.23|4563.63|4564.23|4563.63|4564.35|4563.75|4564.23|4563.63|19
1643762400000|2022-02-02 00:40:00|4564.48|4563.88|4564.23|4563.63|4564.48|4563.88|4564.23|4563.63|19
1643762410000|2022-02-02 00:40:10|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|4564.23|4563.63|19
1643762440000|2022-02-02 00:40:40|4564.23|4563.63|4564.35|4563.75|4564.48|4563.88|4564.23|4563.63|26
1643762450000|2022-02-02 00:40:50|4564.23|4563.63|4564.35|4563.75|4564.48|4563.88|4564.23|4563.63|9
1643762460000|2022-02-02 00:41:00|4564.48|4563.88|4564.35|4563.75|4564.48|4563.88|4564.35|4563.75|8
1643762470000|2022-02-02 00:41:10|4564.48|4563.88|4564.23|4563.63|4564.48|4563.88|4564.23|4563.63|10
1643762480000|2022-02-02 00:41:20|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|30
1643762490000|2022-02-02 00:41:30|4564.23|4563.63|4563.98|4563.38|4564.23|4563.63|4563.98|4563.38|9
1643762500000|2022-02-02 00:41:40|||||||||26
1643762510000|2022-02-02 00:41:50|4564.23|4563.63|4563.85|4563.25|4564.23|4563.63|4563.85|4563.25|9
1643762520000|2022-02-02 00:42:00|4563.98|4563.38|4563.85|4563.25|4563.98|4563.38|4563.73|4563.13|4
1643762530000|2022-02-02 00:42:10|4563.98|4563.38|4564.23|4563.63|4564.23|4563.63|4563.98|4563.38|5
1643762540000|2022-02-02 00:42:20|4564.1|4563.5|4564.23|4563.63|4564.23|4563.63|4564.1|4563.5|7
1643762550000|2022-02-02 00:42:30|4564.1|4563.5|4564.1|4563.5|4564.1|4563.5|4563.98|4563.38|4
1643762560000|2022-02-02 00:42:40|4563.98|4563.38|4564.1|4563.5|4564.1|4563.5|4563.98|4563.38|0
1643762570000|2022-02-02 00:42:50|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|8
1643762580000|2022-02-02 00:43:00|4564.1|4563.5|4563.73|4563.13|4564.23|4563.63|4563.73|4563.13|4
1643762590000|2022-02-02 00:43:10|4563.85|4563.25|4563.73|4563.13|4563.85|4563.25|4563.73|4563.13|24
1643762600000|2022-02-02 00:43:20|4563.85|4563.25|4563.73|4563.13|4563.85|4563.25|4563.73|4563.13|5
1643762610000|2022-02-02 00:43:30|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|34
1643762620000|2022-02-02 00:43:40|||||||||3
1643762630000|2022-02-02 00:43:50|4564.1|4563.5|4563.98|4563.38|4564.23|4563.63|4563.98|4563.38|30
1643762640000|2022-02-02 00:44:00|4563.73|4563.13|4563.98|4563.38|4563.98|4563.38|4563.73|4563.13|21
1643762650000|2022-02-02 00:44:10|4563.85|4563.25|4563.98|4563.38|4563.98|4563.38|4563.73|4563.13|5
1643762660000|2022-02-02 00:44:20|4563.85|4563.25|4563.98|4563.38|4563.98|4563.38|4563.73|4563.13|8
1643762670000|2022-02-02 00:44:30|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|24
1643762680000|2022-02-02 00:44:40|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|4563.73|4563.13|11
1643762690000|2022-02-02 00:44:50|4563.85|4563.25|4563.73|4563.13|4563.85|4563.25|4563.73|4563.13|18
1643762700000|2022-02-02 00:45:00|||||||||5
1643762710000|2022-02-02 00:45:10|4563.98|4563.38|4564.23|4563.63|4564.23|4563.63|4563.98|4563.38|7
1643762720000|2022-02-02 00:45:20|4564.1|4563.5|4563.98|4563.38|4564.1|4563.5|4563.98|4563.38|19
1643762730000|2022-02-02 00:45:30|4564.1|4563.5|4564.48|4563.88|4564.48|4563.88|4564.1|4563.5|37
1643762740000|2022-02-02 00:45:40|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|13
1643762750000|2022-02-02 00:45:50|||||||||2
1643762760000|2022-02-02 00:46:00|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|23
1643762770000|2022-02-02 00:46:10|4564.48|4563.88|4564.73|4564.13|4564.73|4564.13|4564.48|4563.88|40
1643762780000|2022-02-02 00:46:20|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.85|4564.25|14
1643762790000|2022-02-02 00:46:30|4564.85|4564.25|4564.85|4564.25|4564.85|4564.25|4564.85|4564.25|15
1643762800000|2022-02-02 00:46:40|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|0
1643762810000|2022-02-02 00:46:50|||||||||1
1643762820000|2022-02-02 00:47:00|||||||||3
1643762830000|2022-02-02 00:47:10|||||||||2
1643762840000|2022-02-02 00:47:20|4565.23|4564.63|4565.1|4564.5|4565.23|4564.63|4565.1|4564.5|14
1643762850000|2022-02-02 00:47:30|4564.98|4564.38|4564.85|4564.25|4564.98|4564.38|4564.73|4564.13|17
1643762870000|2022-02-02 00:47:50|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|1
1643762880000|2022-02-02 00:48:00|4564.48|4563.88|4564.73|4564.13|4564.73|4564.13|4564.48|4563.88|8
1643762890000|2022-02-02 00:48:10|4564.6|4564|4564.73|4564.13|4564.73|4564.13|4564.6|4564|9
1643762900000|2022-02-02 00:48:20|4564.6|4564|4564.48|4563.88|4564.6|4564|4564.48|4563.88|0
1643762920000|2022-02-02 00:48:40|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|8
1643762930000|2022-02-02 00:48:50|4564.6|4564|4564.73|4564.13|4564.73|4564.13|4564.6|4564|4
1643762940000|2022-02-02 00:49:00|4564.6|4564|4564.73|4564.13|4564.73|4564.13|4564.6|4564|5
1643762950000|2022-02-02 00:49:10|||||||||5
1643762960000|2022-02-02 00:49:20|4564.48|4563.88|4564.73|4564.13|4564.73|4564.13|4564.48|4563.88|4
1643762970000|2022-02-02 00:49:30|||||||||2
1643762980000|2022-02-02 00:49:40|||||||||1
1643762990000|2022-02-02 00:49:50|||||||||1
1643763000000|2022-02-02 00:50:00|4564.48|4563.88|4564.73|4564.13|4564.73|4564.13|4564.48|4563.88|5
1643763050000|2022-02-02 00:50:50|||||||||27
1643763060000|2022-02-02 00:51:00|4564.98|4564.38|4564.73|4564.13|4564.98|4564.38|4564.73|4564.13|5
1643763070000|2022-02-02 00:51:10|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|14
1643763080000|2022-02-02 00:51:20|4565.23|4564.63|4564.98|4564.38|4565.23|4564.63|4564.98|4564.38|36
1643763090000|2022-02-02 00:51:30|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|9
1643763100000|2022-02-02 00:51:40|4564.98|4564.38|4565.23|4564.63|4565.23|4564.63|4564.98|4564.38|12
1643763120000|2022-02-02 00:52:00|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|8
1643763130000|2022-02-02 00:52:10|4564.85|4564.25|4564.73|4564.13|4564.85|4564.25|4564.73|4564.13|4
1643763140000|2022-02-02 00:52:20|4564.85|4564.25|4564.98|4564.38|4564.98|4564.38|4564.85|4564.25|7
1643763160000|2022-02-02 00:52:40|||||||||1
1643763170000|2022-02-02 00:52:50|||||||||2
1643763200000|2022-02-02 00:53:20|4565.23|4564.63|4564.98|4564.38|4565.23|4564.63|4564.98|4564.38|10
1643763210000|2022-02-02 00:53:30|||||||||3
1643763220000|2022-02-02 00:53:40|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|2
1643763230000|2022-02-02 00:53:50|||||||||2
1643763240000|2022-02-02 00:54:00|4565.35|4564.75|4565.48|4564.88|4565.48|4564.88|4565.35|4564.75|13
1643763250000|2022-02-02 00:54:10|||||||||8
1643763260000|2022-02-02 00:54:20|4565.73|4565.13|4565.48|4564.88|4565.73|4565.13|4565.23|4564.63|37
1643763270000|2022-02-02 00:54:30|||||||||1
1643763280000|2022-02-02 00:54:40|4565.6|4565|4565.48|4564.88|4565.6|4565|4565.48|4564.88|15
1643763290000|2022-02-02 00:54:50|4565.35|4564.75|4565.23|4564.63|4565.48|4564.88|4565.23|4564.63|6
1643763310000|2022-02-02 00:55:10|||||||||9
1643763320000|2022-02-02 00:55:20|||||||||5
1643763330000|2022-02-02 00:55:30|||||||||1
1643763340000|2022-02-02 00:55:40|||||||||1
1643763350000|2022-02-02 00:55:50|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|6
1643763380000|2022-02-02 00:56:20|||||||||9
1643763390000|2022-02-02 00:56:30|4565.1|4564.5|4565.1|4564.5|4565.23|4564.63|4564.98|4564.38|14
1643763400000|2022-02-02 00:56:40|4564.98|4564.38|4565.23|4564.63|4565.23|4564.63|4564.98|4564.38|6
1643763420000|2022-02-02 00:57:00|4565.35|4564.75|4565.48|4564.88|4565.48|4564.88|4565.35|4564.75|6
1643763430000|2022-02-02 00:57:10|||||||||25
1643763440000|2022-02-02 00:57:20|4565.6|4565|4565.73|4565.13|4565.73|4565.13|4565.6|4565|15
1643763450000|2022-02-02 00:57:30|4565.48|4564.88|4565.23|4564.63|4565.48|4564.88|4565.23|4564.63|25
1643763460000|2022-02-02 00:57:40|4565.48|4564.88|4565.23|4564.63|4565.48|4564.88|4565.23|4564.63|44
1643763470000|2022-02-02 00:57:50|4565.35|4564.75|4565.35|4564.75|4565.48|4564.88|4565.23|4564.63|5
1643763480000|2022-02-02 00:58:00|4565.48|4564.88|4565.23|4564.63|4565.48|4564.88|4565.23|4564.63|18
1643763490000|2022-02-02 00:58:10|4564.98|4564.38|4565.23|4564.63|4565.48|4564.88|4564.98|4564.38|39
1643763500000|2022-02-02 00:58:20|4565.35|4564.75|4565.48|4564.88|4565.48|4564.88|4565.23|4564.63|7
1643763510000|2022-02-02 00:58:30|||||||||7
1643763520000|2022-02-02 00:58:40|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|9
1643763530000|2022-02-02 00:58:50|4564.98|4564.38|4565.1|4564.5|4565.23|4564.63|4564.98|4564.38|11
1643763540000|2022-02-02 00:59:00|4564.98|4564.38|4565.23|4564.63|4565.23|4564.63|4564.98|4564.38|4
1643763550000|2022-02-02 00:59:10|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|13
1643763560000|2022-02-02 00:59:20|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|21
1643763570000|2022-02-02 00:59:30|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|6
1643763580000|2022-02-02 00:59:40|||||||||2
1643763590000|2022-02-02 00:59:50|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|5
1643763600000|2022-02-02 01:00:00|4564.98|4564.38|4565.23|4564.63|4565.23|4564.63|4564.98|4564.38|72
1643763610000|2022-02-02 01:00:10|4565.48|4564.88|4565.73|4565.13|4565.73|4565.13|4565.48|4564.88|51
1643763620000|2022-02-02 01:00:20|4565.48|4564.88|4565.1|4564.5|4565.48|4564.88|4564.98|4564.38|23
1643763630000|2022-02-02 01:00:30|4565.23|4564.63|4564.98|4564.38|4565.23|4564.63|4564.98|4564.38|33
1643763640000|2022-02-02 01:00:40|4565.23|4564.63|4564.98|4564.38|4565.23|4564.63|4564.98|4564.38|5
1643763650000|2022-02-02 01:00:50|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|12
1643763660000|2022-02-02 01:01:00|4564.6|4564|4563.98|4563.38|4564.73|4564.13|4563.98|4563.38|53
1643763670000|2022-02-02 01:01:10|4563.73|4563.13|4563.73|4563.13|4563.85|4563.25|4563.6|4563|25
1643763680000|2022-02-02 01:01:20|4563.48|4562.88|4563.23|4562.63|4563.48|4562.88|4563.23|4562.63|34
1643763690000|2022-02-02 01:01:30|4563.1|4562.5|4562.73|4562.13|4563.1|4562.5|4562.73|4562.13|43
1643763700000|2022-02-02 01:01:40|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|28
1643763710000|2022-02-02 01:01:50|4563.1|4562.5|4562.73|4562.13|4563.1|4562.5|4562.73|4562.13|21
1643763720000|2022-02-02 01:02:00|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|5
1643763730000|2022-02-02 01:02:10|4562.85|4562.25|4562.98|4562.38|4562.98|4562.38|4562.85|4562.25|10
1643763740000|2022-02-02 01:02:20|||||||||11
1643763750000|2022-02-02 01:02:30|4562.73|4562.13|4562.73|4562.13|4562.73|4562.13|4562.73|4562.13|16
1643763760000|2022-02-02 01:02:40|4562.85|4562.25|4562.98|4562.38|4562.98|4562.38|4562.73|4562.13|12
1643763770000|2022-02-02 01:02:50|4563.1|4562.5|4563.23|4562.63|4563.23|4562.63|4563.1|4562.5|8
1643763780000|2022-02-02 01:03:00|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.35|4562.75|15
1643763790000|2022-02-02 01:03:10|4563.23|4562.63|4563.35|4562.75|4563.35|4562.75|4563.23|4562.63|33
1643763800000|2022-02-02 01:03:20|4563.23|4562.63|4563.48|4562.88|4563.48|4562.88|4563.23|4562.63|12
1643763810000|2022-02-02 01:03:30|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|18
1643763830000|2022-02-02 01:03:50|||||||||2
1643763840000|2022-02-02 01:04:00|4563.48|4562.88|4563.73|4563.13|4563.73|4563.13|4563.48|4562.88|16
1643763850000|2022-02-02 01:04:10|||||||||8
1643763860000|2022-02-02 01:04:20|4563.6|4563|4563.48|4562.88|4563.6|4563|4563.48|4562.88|11
1643763870000|2022-02-02 01:04:30|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|120
1643763880000|2022-02-02 01:04:40|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|12
1643763890000|2022-02-02 01:04:50|4564.23|4563.63|4564.23|4563.63|4564.48|4563.88|4564.23|4563.63|36
1643763900000|2022-02-02 01:05:00|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|14
1643763910000|2022-02-02 01:05:10|4564.6|4564|4564.73|4564.13|4564.73|4564.13|4564.6|4564|20
1643763920000|2022-02-02 01:05:20|4564.98|4564.38|4565.98|4565.38|4565.98|4565.38|4564.98|4564.38|42
1643763930000|2022-02-02 01:05:30|4565.85|4565.25|4566.23|4565.63|4566.23|4565.63|4565.73|4565.13|75
1643763940000|2022-02-02 01:05:40|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|80
1643763950000|2022-02-02 01:05:50|||||||||27
1643763960000|2022-02-02 01:06:00|4566.23|4565.63|4566.73|4566.13|4566.73|4566.13|4566.23|4565.63|31
1643763970000|2022-02-02 01:06:10|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|13
1643763980000|2022-02-02 01:06:20|4566.6|4566|4566.73|4566.13|4566.73|4566.13|4566.6|4566|29
1643763990000|2022-02-02 01:06:30|4566.6|4566|4566.73|4566.13|4566.73|4566.13|4566.6|4566|10
1643764000000|2022-02-02 01:06:40|4566.98|4566.38|4566.98|4566.38|4567.23|4566.63|4566.98|4566.38|88
1643764010000|2022-02-02 01:06:50|||||||||6
1643764020000|2022-02-02 01:07:00|4566.73|4566.13|4566.48|4565.88|4566.98|4566.38|4566.48|4565.88|46
1643764030000|2022-02-02 01:07:10|4566.73|4566.13|4566.48|4565.88|4566.73|4566.13|4566.48|4565.88|30
1643764040000|2022-02-02 01:07:20|||||||||4
1643764060000|2022-02-02 01:07:40|4566.73|4566.13|4566.48|4565.88|4566.73|4566.13|4566.48|4565.88|9
1643764070000|2022-02-02 01:07:50|4566.6|4566|4566.6|4566|4566.73|4566.13|4566.6|4566|18
1643764080000|2022-02-02 01:08:00|4566.48|4565.88|4566.98|4566.38|4566.98|4566.38|4566.48|4565.88|32
1643764090000|2022-02-02 01:08:10|4566.85|4566.25|4566.98|4566.38|4566.98|4566.38|4566.73|4566.13|9
1643764100000|2022-02-02 01:08:20|4566.73|4566.13|4566.73|4566.13|4566.73|4566.13|4566.48|4565.88|24
1643764110000|2022-02-02 01:08:30|4566.6|4566|4566.73|4566.13|4566.73|4566.13|4566.6|4566|13
1643764120000|2022-02-02 01:08:40|4566.6|4566|4566.73|4566.13|4566.73|4566.13|4566.48|4565.88|11
1643764130000|2022-02-02 01:08:50|4566.6|4566|4566.48|4565.88|4566.6|4566|4566.48|4565.88|1
1643764140000|2022-02-02 01:09:00|4566.23|4565.63|4566.48|4565.88|4566.48|4565.88|4566.23|4565.63|19
1643764150000|2022-02-02 01:09:10|4566.6|4566|4566.48|4565.88|4566.73|4566.13|4566.48|4565.88|18
1643764170000|2022-02-02 01:09:30|||||||||3
1643764180000|2022-02-02 01:09:40|||||||||14
1643764190000|2022-02-02 01:09:50|4566.73|4566.13|4566.6|4566|4566.73|4566.13|4566.6|4566|9
1643764200000|2022-02-02 01:10:00|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|10
1643764210000|2022-02-02 01:10:10|4566.35|4565.75|4566.35|4565.75|4566.48|4565.88|4566.23|4565.63|38
1643764220000|2022-02-02 01:10:20|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|1
1643764240000|2022-02-02 01:10:40|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|22
1643764250000|2022-02-02 01:10:50|||||||||1
1643764260000|2022-02-02 01:11:00|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|22
1643764270000|2022-02-02 01:11:10|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|14
1643764280000|2022-02-02 01:11:20|4565.73|4565.13|4565.98|4565.38|4565.98|4565.38|4565.73|4565.13|32
1643764300000|2022-02-02 01:11:40|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|4
1643764310000|2022-02-02 01:11:50|4566.48|4565.88|4566.73|4566.13|4566.73|4566.13|4566.48|4565.88|10
1643764320000|2022-02-02 01:12:00|4566.48|4565.88|4566.23|4565.63|4566.48|4565.88|4566.23|4565.63|24
1643764330000|2022-02-02 01:12:10|4566.35|4565.75|4566.48|4565.88|4566.48|4565.88|4566.23|4565.63|3
1643764340000|2022-02-02 01:12:20|4566.23|4565.63|4566.23|4565.63|4566.48|4565.88|4566.23|4565.63|4
1643764350000|2022-02-02 01:12:30|||||||||8
1643764360000|2022-02-02 01:12:40|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|9
1643764370000|2022-02-02 01:12:50|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|32
1643764380000|2022-02-02 01:13:00|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|5
1643764390000|2022-02-02 01:13:10|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|2
1643764420000|2022-02-02 01:13:40|4566.35|4565.75|4566.35|4565.75|4566.35|4565.75|4566.35|4565.75|19
1643764430000|2022-02-02 01:13:50|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|8
1643764440000|2022-02-02 01:14:00|4566.6|4566|4566.73|4566.13|4566.85|4566.25|4566.6|4566|21
1643764450000|2022-02-02 01:14:10|4566.85|4566.25|4566.73|4566.13|4566.85|4566.25|4566.73|4566.13|0
1643764460000|2022-02-02 01:14:20|||||||||9
1643764470000|2022-02-02 01:14:30|4566.6|4566|4566.73|4566.13|4566.73|4566.13|4566.6|4566|4
1643764480000|2022-02-02 01:14:40|||||||||1
1643764490000|2022-02-02 01:14:50|4566.98|4566.38|4566.98|4566.38|4566.98|4566.38|4566.98|4566.38|4
1643764500000|2022-02-02 01:15:00|4566.73|4566.13|4564.23|4563.63|4566.73|4566.13|4564.23|4563.63|422
1643764510000|2022-02-02 01:15:10|4563.98|4563.38|4563.6|4563|4563.98|4563.38|4563.6|4563|75
1643764520000|2022-02-02 01:15:20|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|4563.23|4562.63|63
1643764530000|2022-02-02 01:15:30|4563.48|4562.88|4563.73|4563.13|4563.98|4563.38|4563.48|4562.88|32
1643764540000|2022-02-02 01:15:40|4563.6|4563|4563.85|4563.25|4563.85|4563.25|4563.48|4562.88|26
1643764550000|2022-02-02 01:15:50|4563.98|4563.38|4564.1|4563.5|4564.1|4563.5|4563.98|4563.38|5
1643764560000|2022-02-02 01:16:00|4563.98|4563.38|4564.23|4563.63|4564.23|4563.63|4563.98|4563.38|12
1643764570000|2022-02-02 01:16:10|||||||||1
1643764580000|2022-02-02 01:16:20|4564.48|4563.88|4563.73|4563.13|4564.48|4563.88|4563.73|4563.13|46
1643764590000|2022-02-02 01:16:30|4563.85|4563.25|4563.73|4563.13|4563.98|4563.38|4563.73|4563.13|11
1643764600000|2022-02-02 01:16:40|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|4563.73|4563.13|5
1643764610000|2022-02-02 01:16:50|4563.85|4563.25|4563.73|4563.13|4563.85|4563.25|4563.73|4563.13|31
1643764620000|2022-02-02 01:17:00|||||||||4
1643764630000|2022-02-02 01:17:10|4563.98|4563.38|4564.48|4563.88|4564.48|4563.88|4563.98|4563.38|35
1643764640000|2022-02-02 01:17:20|4564.35|4563.75|4564.23|4563.63|4564.48|4563.88|4564.23|4563.63|21
1643764650000|2022-02-02 01:17:30|4564.35|4563.75|4564.23|4563.63|4564.48|4563.88|4564.23|4563.63|8
1643764660000|2022-02-02 01:17:40|||||||||5
1643764670000|2022-02-02 01:17:50|4564.48|4563.88|4564.6|4564|4564.73|4564.13|4564.48|4563.88|14
1643764680000|2022-02-02 01:18:00|4564.73|4564.13|4565.23|4564.63|4565.23|4564.63|4564.73|4564.13|19
1643764690000|2022-02-02 01:18:10|4564.98|4564.38|4565.35|4564.75|4565.48|4564.88|4564.98|4564.38|41
1643764700000|2022-02-02 01:18:20|4565.23|4564.63|4564.98|4564.38|4565.23|4564.63|4564.98|4564.38|9
1643764710000|2022-02-02 01:18:30|||||||||19
1643764730000|2022-02-02 01:18:50|4564.85|4564.25|4564.85|4564.25|4564.85|4564.25|4564.85|4564.25|8
1643764740000|2022-02-02 01:19:00|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|0
1643764750000|2022-02-02 01:19:10|||||||||6
1643764770000|2022-02-02 01:19:30|4564.85|4564.25|4564.85|4564.25|4564.85|4564.25|4564.85|4564.25|24
1643764780000|2022-02-02 01:19:40|4564.98|4564.38|4564.85|4564.25|4564.98|4564.38|4564.85|4564.25|7
1643764790000|2022-02-02 01:19:50|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|0
1643764800000|2022-02-02 01:20:00|4564.85|4564.25|4564.98|4564.38|4564.98|4564.38|4564.85|4564.25|16
1643764810000|2022-02-02 01:20:10|||||||||1
1643764820000|2022-02-02 01:20:20|||||||||9
1643764830000|2022-02-02 01:20:30|4565.1|4564.5|4565.73|4565.13|4565.73|4565.13|4565.1|4564.5|11
1643764840000|2022-02-02 01:20:40|4565.98|4565.38|4566.1|4565.5|4566.1|4565.5|4565.73|4565.13|44
1643764850000|2022-02-02 01:20:50|4565.98|4565.38|4566.23|4565.63|4566.23|4565.63|4565.98|4565.38|3
1643764860000|2022-02-02 01:21:00|4566.35|4565.75|4566.23|4565.63|4566.35|4565.75|4566.23|4565.63|35
1643764870000|2022-02-02 01:21:10|4566.35|4565.75|4566.73|4566.13|4566.73|4566.13|4566.23|4565.63|21
1643764880000|2022-02-02 01:21:20|4566.98|4566.38|4567.1|4566.5|4567.1|4566.5|4566.98|4566.38|66
1643764890000|2022-02-02 01:21:30|4566.98|4566.38|4566.98|4566.38|4566.98|4566.38|4566.85|4566.25|13
1643764900000|2022-02-02 01:21:40|4566.73|4566.13|4566.48|4565.88|4566.85|4566.25|4566.48|4565.88|23
1643764910000|2022-02-02 01:21:50|4566.23|4565.63|4565.98|4565.38|4566.23|4565.63|4565.98|4565.38|45
1643764920000|2022-02-02 01:22:00|4566.23|4565.63|4566.23|4565.63|4566.48|4565.88|4566.23|4565.63|3
1643764930000|2022-02-02 01:22:10|||||||||4
1643764940000|2022-02-02 01:22:20|4566.35|4565.75|4566.1|4565.5|4566.35|4565.75|4566.1|4565.5|3
1643764950000|2022-02-02 01:22:30|4566.23|4565.63|4565.73|4565.13|4566.23|4565.63|4565.73|4565.13|34
1643764960000|2022-02-02 01:22:40|4565.6|4565|4565.73|4565.13|4565.73|4565.13|4565.6|4565|19
1643764970000|2022-02-02 01:22:50|||||||||4
1643764980000|2022-02-02 01:23:00|4565.6|4565|4565.48|4564.88|4565.6|4565|4565.48|4564.88|12
1643764990000|2022-02-02 01:23:10|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4564.98|4564.38|22
1643765010000|2022-02-02 01:23:30|||||||||23
1643765020000|2022-02-02 01:23:40|4565.35|4564.75|4565.48|4564.88|4565.48|4564.88|4565.35|4564.75|4
1643765030000|2022-02-02 01:23:50|4565.6|4565|4565.23|4564.63|4565.73|4565.13|4565.23|4564.63|16
1643765040000|2022-02-02 01:24:00|4564.98|4564.38|4564.73|4564.13|4564.98|4564.38|4564.73|4564.13|18
1643765050000|2022-02-02 01:24:10|4564.48|4563.88|4564.73|4564.13|4564.73|4564.13|4564.48|4563.88|22
1643765060000|2022-02-02 01:24:20|4564.85|4564.25|4564.98|4564.38|4564.98|4564.38|4564.85|4564.25|3
1643765070000|2022-02-02 01:24:30|4565.1|4564.5|4564.98|4564.38|4565.23|4564.63|4564.98|4564.38|11
1643765080000|2022-02-02 01:24:40|4565.23|4564.63|4565.48|4564.88|4565.48|4564.88|4565.23|4564.63|5
1643765090000|2022-02-02 01:24:50|4565.23|4564.63|4564.98|4564.38|4565.23|4564.63|4564.98|4564.38|10
1643765100000|2022-02-02 01:25:00|4565.1|4564.5|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|3
1643765140000|2022-02-02 01:25:40|4564.85|4564.25|4564.48|4563.88|4564.85|4564.25|4564.48|4563.88|21
1643765150000|2022-02-02 01:25:50|4564.6|4564|4564.73|4564.13|4564.73|4564.13|4564.6|4564|5
1643765160000|2022-02-02 01:26:00|4564.85|4564.25|4564.98|4564.38|4564.98|4564.38|4564.73|4564.13|7
1643765170000|2022-02-02 01:26:10|4564.73|4564.13|4565.23|4564.63|4565.23|4564.63|4564.73|4564.13|10
1643765180000|2022-02-02 01:26:20|4564.98|4564.38|4565.23|4564.63|4565.23|4564.63|4564.98|4564.38|7
1643765200000|2022-02-02 01:26:40|||||||||2
1643765210000|2022-02-02 01:26:50|4564.98|4564.38|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|22
1643765220000|2022-02-02 01:27:00|4565.1|4564.5|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|3
1643765230000|2022-02-02 01:27:10|4565.23|4564.63|4564.98|4564.38|4565.23|4564.63|4564.98|4564.38|6
1643765240000|2022-02-02 01:27:20|4565.1|4564.5|4565.23|4564.63|4565.23|4564.63|4565.1|4564.5|6
1643765250000|2022-02-02 01:27:30|4564.98|4564.38|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|4
1643765260000|2022-02-02 01:27:40|4564.73|4564.13|4564.98|4564.38|4564.98|4564.38|4564.73|4564.13|13
1643765270000|2022-02-02 01:27:50|4564.85|4564.25|4564.73|4564.13|4564.85|4564.25|4564.73|4564.13|8
1643765280000|2022-02-02 01:28:00|4564.85|4564.25|4564.48|4563.88|4564.85|4564.25|4564.48|4563.88|1
1643765290000|2022-02-02 01:28:10|||||||||3
1643765310000|2022-02-02 01:28:30|4564.23|4563.63|4564.73|4564.13|4564.73|4564.13|4564.23|4563.63|31
1643765320000|2022-02-02 01:28:40|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|11
1643765330000|2022-02-02 01:28:50|||||||||2
1643765340000|2022-02-02 01:29:00|4564.35|4563.75|4564.35|4563.75|4564.35|4563.75|4564.23|4563.63|17
1643765350000|2022-02-02 01:29:10|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|1
1643765360000|2022-02-02 01:29:20|4564.35|4563.75|4564.48|4563.88|4564.48|4563.88|4564.23|4563.63|9
1643765370000|2022-02-02 01:29:30|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|3
1643765380000|2022-02-02 01:29:40|4564.6|4564|4564.48|4563.88|4564.73|4564.13|4564.48|4563.88|9
1643765400000|2022-02-02 01:30:00|4564.73|4564.13|4564.98|4564.38|4564.98|4564.38|4564.73|4564.13|19
1643765410000|2022-02-02 01:30:10|4564.73|4564.13|4564.73|4564.13|4564.98|4564.38|4564.73|4564.13|15
1643765420000|2022-02-02 01:30:20|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|10
1643765430000|2022-02-02 01:30:30|4564.6|4564|4564.48|4563.88|4564.73|4564.13|4564.48|4563.88|3
1643765440000|2022-02-02 01:30:40|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|13
1643765450000|2022-02-02 01:30:50|4563.98|4563.38|4564.1|4563.5|4564.23|4563.63|4563.98|4563.38|23
1643765460000|2022-02-02 01:31:00|4564.23|4563.63|4564.1|4563.5|4564.23|4563.63|4564.1|4563.5|15
1643765470000|2022-02-02 01:31:10|4563.98|4563.38|4564.48|4563.88|4564.48|4563.88|4563.98|4563.38|6
1643765500000|2022-02-02 01:31:40|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|17
1643765510000|2022-02-02 01:31:50|4564.85|4564.25|4564.73|4564.13|4564.98|4564.38|4564.73|4564.13|12
1643765520000|2022-02-02 01:32:00|||||||||6
1643765530000|2022-02-02 01:32:10|4564.85|4564.25|4564.98|4564.38|4564.98|4564.38|4564.73|4564.13|63
1643765540000|2022-02-02 01:32:20|4565.23|4564.63|4565.23|4564.63|4565.48|4564.88|4565.23|4564.63|21
1643765550000|2022-02-02 01:32:30|4565.1|4564.5|4565.1|4564.5|4565.23|4564.63|4565.1|4564.5|10
1643765560000|2022-02-02 01:32:40|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4564.98|4564.38|8
1643765570000|2022-02-02 01:32:50|4565.35|4564.75|4565.23|4564.63|4565.48|4564.88|4565.23|4564.63|16
1643765580000|2022-02-02 01:33:00|4565.48|4564.88|4565.73|4565.13|4565.73|4565.13|4565.48|4564.88|18
1643765590000|2022-02-02 01:33:10|4565.35|4564.75|4564.98|4564.38|4565.35|4564.75|4564.98|4564.38|63
1643765600000|2022-02-02 01:33:20|||||||||7
1643765610000|2022-02-02 01:33:30|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|5
1643765620000|2022-02-02 01:33:40|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|7
1643765630000|2022-02-02 01:33:50|4565.1|4564.5|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|10
1643765640000|2022-02-02 01:34:00|4565.35|4564.75|4565.48|4564.88|4565.6|4565|4565.35|4564.75|10
1643765650000|2022-02-02 01:34:10|4565.6|4565|4565.6|4565|4565.73|4565.13|4565.48|4564.88|11
1643765660000|2022-02-02 01:34:20|4565.48|4564.88|4565.48|4564.88|4565.6|4565|4565.48|4564.88|4
1643765670000|2022-02-02 01:34:30|4565.35|4564.75|4565.48|4564.88|4565.48|4564.88|4565.35|4564.75|2
1643765680000|2022-02-02 01:34:40|||||||||4
1643765690000|2022-02-02 01:34:50|4565.6|4565|4565.73|4565.13|4565.73|4565.13|4565.48|4564.88|10
1643765700000|2022-02-02 01:35:00|4565.85|4565.25|4565.73|4565.13|4565.85|4565.25|4565.73|4565.13|17
1643765710000|2022-02-02 01:35:10|4565.98|4565.38|4565.73|4565.13|4565.98|4565.38|4565.73|4565.13|12
1643765720000|2022-02-02 01:35:20|4565.85|4565.25|4565.73|4565.13|4565.85|4565.25|4565.73|4565.13|0
1643765730000|2022-02-02 01:35:30|4565.6|4565|4565.73|4565.13|4565.73|4565.13|4565.6|4565|4
1643765740000|2022-02-02 01:35:40|4565.85|4565.25|4565.98|4565.38|4565.98|4565.38|4565.73|4565.13|9
1643765760000|2022-02-02 01:36:00|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|18
1643765780000|2022-02-02 01:36:20|4565.48|4564.88|4565.48|4564.88|4565.6|4565|4565.48|4564.88|3
1643765790000|2022-02-02 01:36:30|4565.6|4565|4565.73|4565.13|4565.73|4565.13|4565.48|4564.88|6
1643765800000|2022-02-02 01:36:40|4565.98|4565.38|4565.73|4565.13|4565.98|4565.38|4565.73|4565.13|11
1643765810000|2022-02-02 01:36:50|4565.48|4564.88|4565.73|4565.13|4565.73|4565.13|4565.48|4564.88|10
1643765820000|2022-02-02 01:37:00|4565.6|4565|4565.73|4565.13|4565.73|4565.13|4565.6|4565|2
1643765830000|2022-02-02 01:37:10|4565.48|4564.88|4565.35|4564.75|4565.48|4564.88|4565.23|4564.63|14
1643765840000|2022-02-02 01:37:20|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|0
1643765850000|2022-02-02 01:37:30|4565.35|4564.75|4565.23|4564.63|4565.35|4564.75|4565.23|4564.63|3
1643765860000|2022-02-02 01:37:40|4564.98|4564.38|4565.23|4564.63|4565.23|4564.63|4564.98|4564.38|16
1643765870000|2022-02-02 01:37:50|4565.1|4564.5|4564.98|4564.38|4565.23|4564.63|4564.98|4564.38|11
1643765880000|2022-02-02 01:38:00|4565.23|4564.63|4564.98|4564.38|4565.23|4564.63|4564.98|4564.38|3
1643765890000|2022-02-02 01:38:10|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|9
1643765900000|2022-02-02 01:38:20|4564.98|4564.38|4564.73|4564.13|4564.98|4564.38|4564.73|4564.13|2
1643765910000|2022-02-02 01:38:30|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|8
1643765920000|2022-02-02 01:38:40|||||||||14
1643765930000|2022-02-02 01:38:50|4564.23|4563.63|4564.48|4563.88|4564.48|4563.88|4564.23|4563.63|20
1643765940000|2022-02-02 01:39:00|||||||||5
1643765950000|2022-02-02 01:39:10|4564.73|4564.13|4564.6|4564|4564.73|4564.13|4564.48|4563.88|3
1643765960000|2022-02-02 01:39:20|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|0
1643765970000|2022-02-02 01:39:30|||||||||1
1643765980000|2022-02-02 01:39:40|4564.98|4564.38|4564.73|4564.13|4564.98|4564.38|4564.73|4564.13|7
1643765990000|2022-02-02 01:39:50|4564.85|4564.25|4564.98|4564.38|4564.98|4564.38|4564.73|4564.13|6
1643766000000|2022-02-02 01:40:00|4564.73|4564.13|4564.48|4563.88|4564.73|4564.13|4564.48|4563.88|22
1643766010000|2022-02-02 01:40:10|||||||||2
1643766020000|2022-02-02 01:40:20|||||||||15
1643766040000|2022-02-02 01:40:40|4564.73|4564.13|4564.48|4563.88|4564.73|4564.13|4564.48|4563.88|16
1643766050000|2022-02-02 01:40:50|4564.23|4563.63|4563.98|4563.38|4564.23|4563.63|4563.98|4563.38|21
1643766060000|2022-02-02 01:41:00|4564.23|4563.63|4564.35|4563.75|4564.48|4563.88|4564.23|4563.63|24
1643766070000|2022-02-02 01:41:10|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|4564.23|4563.63|8
1643766080000|2022-02-02 01:41:20|4564.35|4563.75|4564.48|4563.88|4564.48|4563.88|4564.23|4563.63|13
1643766090000|2022-02-02 01:41:30|4564.35|4563.75|4564.48|4563.88|4564.48|4563.88|4564.35|4563.75|4
1643766100000|2022-02-02 01:41:40|4564.6|4564|4564.48|4563.88|4564.6|4564|4564.48|4563.88|20
1643766120000|2022-02-02 01:42:00|4564.6|4564|4564.73|4564.13|4564.73|4564.13|4564.6|4564|12
1643766130000|2022-02-02 01:42:10|||||||||1
1643766140000|2022-02-02 01:42:20|4564.85|4564.25|4565.23|4564.63|4565.23|4564.63|4564.85|4564.25|37
1643766150000|2022-02-02 01:42:30|||||||||2
1643766170000|2022-02-02 01:42:50|4564.98|4564.38|4565.1|4564.5|4565.23|4564.63|4564.98|4564.38|31
1643766180000|2022-02-02 01:43:00|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|0
1643766190000|2022-02-02 01:43:10|4565.1|4564.5|4565.1|4564.5|4565.1|4564.5|4565.1|4564.5|0
1643766200000|2022-02-02 01:43:20|4564.98|4564.38|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|17
1643766210000|2022-02-02 01:43:30|4565.1|4564.5|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|2
1643766220000|2022-02-02 01:43:40|4565.1|4564.5|4565.23|4564.63|4565.23|4564.63|4565.1|4564.5|3
1643766240000|2022-02-02 01:44:00|4565.35|4564.75|4565.23|4564.63|4565.35|4564.75|4565.23|4564.63|2
1643766250000|2022-02-02 01:44:10|4565.35|4564.75|4565.23|4564.63|4565.48|4564.88|4565.23|4564.63|27
1643766260000|2022-02-02 01:44:20|4565.35|4564.75|4565.23|4564.63|4565.35|4564.75|4565.23|4564.63|0
1643766270000|2022-02-02 01:44:30|4565.48|4564.88|4565.23|4564.63|4565.48|4564.88|4565.23|4564.63|4
1643766280000|2022-02-02 01:44:40|4565.35|4564.75|4565.48|4564.88|4565.48|4564.88|4565.35|4564.75|0
1643766290000|2022-02-02 01:44:50|4565.73|4565.13|4565.6|4565|4565.73|4565.13|4565.6|4565|18
1643766300000|2022-02-02 01:45:00|4565.73|4565.13|4565.48|4564.88|4565.73|4565.13|4565.48|4564.88|16
1643766310000|2022-02-02 01:45:10|||||||||4
1643766320000|2022-02-02 01:45:20|4565.6|4565|4565.73|4565.13|4565.73|4565.13|4565.6|4565|5
1643766330000|2022-02-02 01:45:30|4565.6|4565|4565.48|4564.88|4565.6|4565|4565.48|4564.88|1
1643766340000|2022-02-02 01:45:40|||||||||3
1643766360000|2022-02-02 01:46:00|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|5
1643766380000|2022-02-02 01:46:20|4564.98|4564.38|4564.73|4564.13|4564.98|4564.38|4564.73|4564.13|24
1643766390000|2022-02-02 01:46:30|4564.48|4563.88|4564.73|4564.13|4564.98|4564.38|4564.48|4563.88|26
1643766400000|2022-02-02 01:46:40|4564.6|4564|4564.73|4564.13|4564.73|4564.13|4564.48|4563.88|4
1643766410000|2022-02-02 01:46:50|4564.85|4564.25|4564.98|4564.38|4564.98|4564.38|4564.85|4564.25|3
1643766420000|2022-02-02 01:47:00|4564.85|4564.25|4564.98|4564.38|4564.98|4564.38|4564.73|4564.13|7
1643766430000|2022-02-02 01:47:10|4565.1|4564.5|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|9
1643766440000|2022-02-02 01:47:20|4565.23|4564.63|4565.1|4564.5|4565.23|4564.63|4565.1|4564.5|4
1643766450000|2022-02-02 01:47:30|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|6
1643766470000|2022-02-02 01:47:50|4565.35|4564.75|4565.23|4564.63|4565.35|4564.75|4565.23|4564.63|0
1643766480000|2022-02-02 01:48:00|||||||||9
1643766490000|2022-02-02 01:48:10|4565.1|4564.5|4565.23|4564.63|4565.23|4564.63|4564.98|4564.38|7
1643766540000|2022-02-02 01:49:00|||||||||7
1643766550000|2022-02-02 01:49:10|4564.98|4564.38|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|20
1643766560000|2022-02-02 01:49:20|||||||||5
1643766570000|2022-02-02 01:49:30|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4
1643766580000|2022-02-02 01:49:40|4564.85|4564.25|4564.98|4564.38|4565.23|4564.63|4564.85|4564.25|34
1643766590000|2022-02-02 01:49:50|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|3
1643766600000|2022-02-02 01:50:00|4564.98|4564.38|4564.73|4564.13|4564.98|4564.38|4564.73|4564.13|4
1643766610000|2022-02-02 01:50:10|4564.48|4563.88|4564.6|4564|4564.73|4564.13|4564.48|4563.88|17
1643766620000|2022-02-02 01:50:20|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|0
1643766630000|2022-02-02 01:50:30|4564.85|4564.25|4564.98|4564.38|4564.98|4564.38|4564.73|4564.13|16
1643766640000|2022-02-02 01:50:40|4564.85|4564.25|4564.85|4564.25|4564.85|4564.25|4564.85|4564.25|6
1643766650000|2022-02-02 01:50:50|4564.73|4564.13|4564.98|4564.38|4564.98|4564.38|4564.73|4564.13|0
1643766660000|2022-02-02 01:51:00|4564.85|4564.25|4564.73|4564.13|4564.85|4564.25|4564.73|4564.13|0
1643766670000|2022-02-02 01:51:10|4564.98|4564.38|4565.23|4564.63|4565.23|4564.63|4564.98|4564.38|7
1643766680000|2022-02-02 01:51:20|4565.1|4564.5|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|24
1643766700000|2022-02-02 01:51:40|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|1
1643766720000|2022-02-02 01:52:00|||||||||2
1643766730000|2022-02-02 01:52:10|||||||||1
1643766760000|2022-02-02 01:52:40|4564.98|4564.38|4565.23|4564.63|4565.23|4564.63|4564.98|4564.38|12
1643766770000|2022-02-02 01:52:50|4565.1|4564.5|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|4
1643766780000|2022-02-02 01:53:00|4565.23|4564.63|4565.23|4564.63|4565.35|4564.75|4565.23|4564.63|2
1643766790000|2022-02-02 01:53:10|4564.73|4564.13|4564.85|4564.25|4564.85|4564.25|4564.73|4564.13|23
1643766800000|2022-02-02 01:53:20|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|0
1643766810000|2022-02-02 01:53:30|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|24
1643766820000|2022-02-02 01:53:40|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|1
1643766830000|2022-02-02 01:53:50|||||||||1
1643766840000|2022-02-02 01:54:00|4565.1|4564.5|4565.23|4564.63|4565.23|4564.63|4565.1|4564.5|1
1643766870000|2022-02-02 01:54:30|4565.35|4564.75|4565.23|4564.63|4565.48|4564.88|4565.23|4564.63|12
1643766880000|2022-02-02 01:54:40|4564.98|4564.38|4564.73|4564.13|4565.1|4564.5|4564.73|4564.13|27
1643766900000|2022-02-02 01:55:00|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|2
1643766920000|2022-02-02 01:55:20|4564.73|4564.13|4564.98|4564.38|4564.98|4564.38|4564.73|4564.13|16
1643766930000|2022-02-02 01:55:30|4565.1|4564.5|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|2
1643766940000|2022-02-02 01:55:40|4565.1|4564.5|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|0
1643766950000|2022-02-02 01:55:50|4565.1|4564.5|4564.85|4564.25|4565.23|4564.63|4564.85|4564.25|3
1643766960000|2022-02-02 01:56:00|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.85|4564.25|0
1643766970000|2022-02-02 01:56:10|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|1
1643766980000|2022-02-02 01:56:20|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|3
1643766990000|2022-02-02 01:56:30|4565.35|4564.75|4565.35|4564.75|4565.35|4564.75|4565.23|4564.63|19
1643767000000|2022-02-02 01:56:40|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|0
1643767010000|2022-02-02 01:56:50|4565.1|4564.5|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|4
1643767020000|2022-02-02 01:57:00|4564.73|4564.13|4564.85|4564.25|4564.85|4564.25|4564.73|4564.13|14
1643767030000|2022-02-02 01:57:10|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.48|4563.88|25
1643767040000|2022-02-02 01:57:20|4564.85|4564.25|4564.85|4564.25|4565.1|4564.5|4564.85|4564.25|7
1643767050000|2022-02-02 01:57:30|4564.73|4564.13|4564.98|4564.38|4564.98|4564.38|4564.73|4564.13|1
1643767060000|2022-02-02 01:57:40|||||||||1
1643767070000|2022-02-02 01:57:50|||||||||7
1643767080000|2022-02-02 01:58:00|4564.85|4564.25|4564.85|4564.25|4564.85|4564.25|4564.85|4564.25|2
1643767090000|2022-02-02 01:58:10|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|2
1643767100000|2022-02-02 01:58:20|4565.1|4564.5|4565.23|4564.63|4565.23|4564.63|4565.1|4564.5|1
1643767110000|2022-02-02 01:58:30|||||||||1
1643767120000|2022-02-02 01:58:40|4565.35|4564.75|4565.23|4564.63|4565.48|4564.88|4565.23|4564.63|26
1643767130000|2022-02-02 01:58:50|4565.1|4564.5|4565.1|4564.5|4565.1|4564.5|4565.1|4564.5|5
1643767140000|2022-02-02 01:59:00|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|0
1643767150000|2022-02-02 01:59:10|4564.98|4564.38|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|2
1643767170000|2022-02-02 01:59:30|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|17
1643767190000|2022-02-02 01:59:50|||||||||3
1643767200000|2022-02-02 02:00:00|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|8
1643767210000|2022-02-02 02:00:10|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4
1643767220000|2022-02-02 02:00:20|||||||||2
1643767250000|2022-02-02 02:00:50|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|14
1643767260000|2022-02-02 02:01:00|4565.23|4564.63|4565.48|4564.88|4565.48|4564.88|4565.23|4564.63|16
1643767270000|2022-02-02 02:01:10|4565.35|4564.75|4565.35|4564.75|4565.35|4564.75|4565.35|4564.75|13
1643767280000|2022-02-02 02:01:20|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|1
1643767290000|2022-02-02 02:01:30|4565.1|4564.5|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|4
1643767300000|2022-02-02 02:01:40|||||||||3
1643767310000|2022-02-02 02:01:50|4565.23|4564.63|4565.23|4564.63|4565.48|4564.88|4565.1|4564.5|38
1643767320000|2022-02-02 02:02:00|4565.35|4564.75|4565.73|4565.13|4565.73|4565.13|4565.35|4564.75|7
1643767330000|2022-02-02 02:02:10|4565.6|4565|4565.48|4564.88|4565.6|4565|4565.48|4564.88|10
1643767340000|2022-02-02 02:02:20|4565.73|4565.13|4565.48|4564.88|4565.73|4565.13|4565.48|4564.88|2
1643767380000|2022-02-02 02:03:00|4565.6|4565|4565.73|4565.13|4565.73|4565.13|4565.6|4565|3
1643767390000|2022-02-02 02:03:10|4565.6|4565|4565.73|4565.13|4565.73|4565.13|4565.6|4565|9
1643767400000|2022-02-02 02:03:20|4565.6|4565|4565.48|4564.88|4565.6|4565|4565.48|4564.88|4
1643767420000|2022-02-02 02:03:40|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|13
1643767440000|2022-02-02 02:04:00|||||||||1
1643767450000|2022-02-02 02:04:10|||||||||1
1643767460000|2022-02-02 02:04:20|4565.98|4565.38|4565.6|4565|4565.98|4565.38|4565.6|4565|51
1643767470000|2022-02-02 02:04:30|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|0
1643767480000|2022-02-02 02:04:40|4565.6|4565|4565.48|4564.88|4565.6|4565|4565.48|4564.88|7
1643767500000|2022-02-02 02:05:00|4565.6|4565|4565.48|4564.88|4565.6|4565|4565.23|4564.63|7
1643767520000|2022-02-02 02:05:20|4565.35|4564.75|4565.35|4564.75|4565.35|4564.75|4565.35|4564.75|4
1643767530000|2022-02-02 02:05:30|4565.48|4564.88|4565.23|4564.63|4565.48|4564.88|4565.23|4564.63|10
1643767540000|2022-02-02 02:05:40|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|4565.23|4564.63|8
1643767550000|2022-02-02 02:05:50|4565.35|4564.75|4565.48|4564.88|4565.48|4564.88|4565.35|4564.75|1
1643767560000|2022-02-02 02:06:00|4565.35|4564.75|4565.1|4564.5|4565.35|4564.75|4564.98|4564.38|28
1643767570000|2022-02-02 02:06:10|4565.23|4564.63|4564.73|4564.13|4565.23|4564.63|4564.73|4564.13|15
1643767580000|2022-02-02 02:06:20|4564.98|4564.38|4565.48|4564.88|4565.48|4564.88|4564.73|4564.13|7
1643767590000|2022-02-02 02:06:30|4565.35|4564.75|4565.35|4564.75|4565.48|4564.88|4565.23|4564.63|6
1643767600000|2022-02-02 02:06:40|4565.23|4564.63|4565.35|4564.75|4565.35|4564.75|4565.23|4564.63|3
1643767610000|2022-02-02 02:06:50|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|0
1643767620000|2022-02-02 02:07:00|||||||||2
1643767650000|2022-02-02 02:07:30|4565.6|4565|4565.73|4565.13|4565.73|4565.13|4565.6|4565|9
1643767670000|2022-02-02 02:07:50|4565.48|4564.88|4565.6|4565|4565.73|4565.13|4565.48|4564.88|13
1643767680000|2022-02-02 02:08:00|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|0
1643767690000|2022-02-02 02:08:10|4565.6|4565|4565.6|4565|4565.6|4565|4565.6|4565|3
1643767700000|2022-02-02 02:08:20|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|0
1643767710000|2022-02-02 02:08:30|||||||||1
1643767720000|2022-02-02 02:08:40|||||||||2
1643767730000|2022-02-02 02:08:50|||||||||13
1643767740000|2022-02-02 02:09:00|4565.6|4565|4565.6|4565|4565.73|4565.13|4565.6|4565|13
1643767750000|2022-02-02 02:09:10|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|0
1643767760000|2022-02-02 02:09:20|4565.35|4564.75|4565.48|4564.88|4565.48|4564.88|4565.35|4564.75|6
1643767770000|2022-02-02 02:09:30|4565.35|4564.75|4565.48|4564.88|4565.48|4564.88|4565.35|4564.75|6
1643767780000|2022-02-02 02:09:40|4565.6|4565|4565.73|4565.13|4565.73|4565.13|4565.48|4564.88|7
1643767790000|2022-02-02 02:09:50|4565.6|4565|4565.73|4565.13|4565.73|4565.13|4565.6|4565|13
1643767800000|2022-02-02 02:10:00|||||||||1
1643767810000|2022-02-02 02:10:10|4565.85|4565.25|4565.85|4565.25|4565.85|4565.25|4565.85|4565.25|1
1643767820000|2022-02-02 02:10:20|4565.98|4565.38|4565.73|4565.13|4565.98|4565.38|4565.73|4565.13|9
1643767830000|2022-02-02 02:10:30|4565.85|4565.25|4565.98|4565.38|4565.98|4565.38|4565.85|4565.25|1
1643767840000|2022-02-02 02:10:40|4565.85|4565.25|4565.85|4565.25|4565.85|4565.25|4565.85|4565.25|25
1643767850000|2022-02-02 02:10:50|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|7
1643767860000|2022-02-02 02:11:00|4565.73|4565.13|4565.98|4565.38|4565.98|4565.38|4565.73|4565.13|15
1643767870000|2022-02-02 02:11:10|4565.85|4565.25|4565.98|4565.38|4565.98|4565.38|4565.85|4565.25|8
1643767880000|2022-02-02 02:11:20|4565.85|4565.25|4565.98|4565.38|4565.98|4565.38|4565.85|4565.25|0
1643767900000|2022-02-02 02:11:40|4565.85|4565.25|4565.73|4565.13|4565.85|4565.25|4565.73|4565.13|4
1643767910000|2022-02-02 02:11:50|4565.85|4565.25|4565.98|4565.38|4565.98|4565.38|4565.85|4565.25|2
1643767940000|2022-02-02 02:12:20|4566.1|4565.5|4565.98|4565.38|4566.23|4565.63|4565.98|4565.38|9
1643767950000|2022-02-02 02:12:30|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|3
1643767960000|2022-02-02 02:12:40|4566.1|4565.5|4565.98|4565.38|4566.23|4565.63|4565.98|4565.38|5
1643767970000|2022-02-02 02:12:50|4565.85|4565.25|4565.73|4565.13|4565.85|4565.25|4565.73|4565.13|8
1643767980000|2022-02-02 02:13:00|||||||||3
1643768010000|2022-02-02 02:13:30|||||||||4
1643768020000|2022-02-02 02:13:40|||||||||12
1643768030000|2022-02-02 02:13:50|||||||||4
1643768050000|2022-02-02 02:14:10|||||||||1
1643768060000|2022-02-02 02:14:20|4565.6|4565|4565.6|4565|4565.6|4565|4565.6|4565|8
1643768070000|2022-02-02 02:14:30|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|2
1643768080000|2022-02-02 02:14:40|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|5
1643768090000|2022-02-02 02:14:50|||||||||34
1643768100000|2022-02-02 02:15:00|4565.6|4565|4565.73|4565.13|4565.73|4565.13|4565.48|4564.88|11
1643768110000|2022-02-02 02:15:10|4565.48|4564.88|4565.73|4565.13|4565.73|4565.13|4565.48|4564.88|18
1643768130000|2022-02-02 02:15:30|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|20
1643768150000|2022-02-02 02:15:50|4566.48|4565.88|4566.23|4565.63|4566.48|4565.88|4566.23|4565.63|56
1643768160000|2022-02-02 02:16:00|||||||||2
1643768170000|2022-02-02 02:16:10|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|13
1643768180000|2022-02-02 02:16:20|||||||||1
1643768190000|2022-02-02 02:16:30|4566.1|4565.5|4566.23|4565.63|4566.48|4565.88|4566.1|4565.5|15
1643768200000|2022-02-02 02:16:40|4566.1|4565.5|4565.98|4565.38|4566.1|4565.5|4565.98|4565.38|0
1643768210000|2022-02-02 02:16:50|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|4565.98|4565.38|12
1643768220000|2022-02-02 02:17:00|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|18
1643768230000|2022-02-02 02:17:10|||||||||1
1643768240000|2022-02-02 02:17:20|||||||||2
1643768250000|2022-02-02 02:17:30|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|20
1643768270000|2022-02-02 02:17:50|4565.98|4565.38|4565.85|4565.25|4565.98|4565.38|4565.85|4565.25|14
1643768280000|2022-02-02 02:18:00|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|3
1643768290000|2022-02-02 02:18:10|||||||||4
1643768300000|2022-02-02 02:18:20|4565.6|4565|4565.6|4565|4565.6|4565|4565.6|4565|10
1643768310000|2022-02-02 02:18:30|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|4565.48|4564.88|1
1643768320000|2022-02-02 02:18:40|4565.6|4565|4565.73|4565.13|4565.73|4565.13|4565.48|4564.88|2
1643768330000|2022-02-02 02:18:50|4565.6|4565|4565.6|4565|4565.73|4565.13|4565.48|4564.88|9
1643768340000|2022-02-02 02:19:00|4565.48|4564.88|4565.23|4564.63|4565.48|4564.88|4565.23|4564.63|17
1643768350000|2022-02-02 02:19:10|||||||||22
1643768360000|2022-02-02 02:19:20|||||||||5
1643768370000|2022-02-02 02:19:30|4564.98|4564.38|4565.23|4564.63|4565.23|4564.63|4564.98|4564.38|4
1643768380000|2022-02-02 02:19:40|4565.1|4564.5|4565.23|4564.63|4565.23|4564.63|4564.98|4564.38|8
1643768390000|2022-02-02 02:19:50|4565.1|4564.5|4565.23|4564.63|4565.23|4564.63|4565.1|4564.5|9
1643768400000|2022-02-02 02:20:00|4564.98|4564.38|4564.98|4564.38|4565.23|4564.63|4564.98|4564.38|8
1643768420000|2022-02-02 02:20:20|4564.73|4564.13|4564.98|4564.38|4564.98|4564.38|4564.73|4564.13|44
1643768430000|2022-02-02 02:20:30|4564.85|4564.25|4564.85|4564.25|4564.98|4564.38|4564.85|4564.25|4
1643768440000|2022-02-02 02:20:40|4564.98|4564.38|4565.23|4564.63|4565.23|4564.63|4564.98|4564.38|4
1643768450000|2022-02-02 02:20:50|4564.98|4564.38|4564.85|4564.25|4564.98|4564.38|4564.73|4564.13|11
1643768460000|2022-02-02 02:21:00|4564.98|4564.38|4564.85|4564.25|4564.98|4564.38|4564.73|4564.13|3
1643768470000|2022-02-02 02:21:10|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.85|4564.25|0
1643768480000|2022-02-02 02:21:20|4564.73|4564.13|4564.73|4564.13|4564.98|4564.38|4564.73|4564.13|12
1643768490000|2022-02-02 02:21:30|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|49
1643768500000|2022-02-02 02:21:40|||||||||50
1643768510000|2022-02-02 02:21:50|||||||||6
1643768520000|2022-02-02 02:22:00|4564.35|4563.75|4564.48|4563.88|4564.48|4563.88|4564.35|4563.75|12
1643768530000|2022-02-02 02:22:10|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|37
1643768540000|2022-02-02 02:22:20|4563.85|4563.25|4564.1|4563.5|4564.1|4563.5|4563.85|4563.25|43
1643768550000|2022-02-02 02:22:30|4563.98|4563.38|4563.73|4563.13|4563.98|4563.38|4563.73|4563.13|13
1643768560000|2022-02-02 02:22:40|4563.85|4563.25|4563.48|4562.88|4563.85|4563.25|4563.35|4562.75|68
1643768570000|2022-02-02 02:22:50|4563.35|4562.75|4563.35|4562.75|4563.48|4562.88|4563.23|4562.63|14
1643768580000|2022-02-02 02:23:00|4563.23|4562.63|4563.48|4562.88|4563.48|4562.88|4563.23|4562.63|4
1643768590000|2022-02-02 02:23:10|4563.73|4563.13|4563.23|4562.63|4563.73|4563.13|4563.23|4562.63|16
1643768600000|2022-02-02 02:23:20|4563.35|4562.75|4563.23|4562.63|4563.48|4562.88|4563.23|4562.63|16
1643768610000|2022-02-02 02:23:30|4563.48|4562.88|4563.23|4562.63|4563.48|4562.88|4563.23|4562.63|8
1643768620000|2022-02-02 02:23:40|4563.35|4562.75|4562.98|4562.38|4563.35|4562.75|4562.98|4562.38|32
1643768630000|2022-02-02 02:23:50|4562.85|4562.25|4562.98|4562.38|4562.98|4562.38|4562.73|4562.13|21
1643768640000|2022-02-02 02:24:00|4563.23|4562.63|4563.48|4562.88|4563.48|4562.88|4563.23|4562.63|38
1643768650000|2022-02-02 02:24:10|4563.23|4562.63|4563.23|4562.63|4563.35|4562.75|4563.23|4562.63|21
1643768660000|2022-02-02 02:24:20|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|28
1643768670000|2022-02-02 02:24:30|4563.35|4562.75|4563.1|4562.5|4563.48|4562.88|4563.1|4562.5|24
1643768680000|2022-02-02 02:24:40|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|5
1643768690000|2022-02-02 02:24:50|4562.73|4562.13|4562.73|4562.13|4562.73|4562.13|4562.73|4562.13|33
1643768700000|2022-02-02 02:25:00|||||||||18
1643768710000|2022-02-02 02:25:10|4562.98|4562.38|4562.73|4562.13|4562.98|4562.38|4562.73|4562.13|10
1643768720000|2022-02-02 02:25:20|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|35
1643768730000|2022-02-02 02:25:30|||||||||3
1643768740000|2022-02-02 02:25:40|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|41
1643768750000|2022-02-02 02:25:50|4563.35|4562.75|4563.48|4562.88|4563.48|4562.88|4563.23|4562.63|13
1643768760000|2022-02-02 02:26:00|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|7
1643768770000|2022-02-02 02:26:10|4563.35|4562.75|4563.23|4562.63|4563.48|4562.88|4563.23|4562.63|9
1643768780000|2022-02-02 02:26:20|4563.35|4562.75|4563.23|4562.63|4563.35|4562.75|4563.23|4562.63|9
1643768790000|2022-02-02 02:26:30|4563.48|4562.88|4563.23|4562.63|4563.48|4562.88|4563.23|4562.63|11
1643768800000|2022-02-02 02:26:40|4563.48|4562.88|4563.23|4562.63|4563.48|4562.88|4563.23|4562.63|7
1643768810000|2022-02-02 02:26:50|||||||||1
1643768820000|2022-02-02 02:27:00|||||||||1
1643768830000|2022-02-02 02:27:10|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.23|4562.63|11
1643768840000|2022-02-02 02:27:20|4563.35|4562.75|4563.23|4562.63|4563.48|4562.88|4563.23|4562.63|9
1643768850000|2022-02-02 02:27:30|4563.35|4562.75|4563.48|4562.88|4563.48|4562.88|4563.23|4562.63|6
1643768860000|2022-02-02 02:27:40|4563.73|4563.13|4563.48|4562.88|4563.73|4563.13|4563.48|4562.88|10
1643768870000|2022-02-02 02:27:50|4563.6|4563|4563.48|4562.88|4563.6|4563|4563.48|4562.88|7
1643768880000|2022-02-02 02:28:00|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|1
1643768890000|2022-02-02 02:28:10|||||||||5
1643768900000|2022-02-02 02:28:20|4563.98|4563.38|4563.85|4563.25|4563.98|4563.38|4563.85|4563.25|7
1643768910000|2022-02-02 02:28:30|4563.73|4563.13|4563.73|4563.13|4563.98|4563.38|4563.73|4563.13|6
1643768920000|2022-02-02 02:28:40|4563.85|4563.25|4563.85|4563.25|4563.85|4563.25|4563.73|4563.13|12
1643768930000|2022-02-02 02:28:50|4563.73|4563.13|4563.98|4563.38|4563.98|4563.38|4563.73|4563.13|6
1643768970000|2022-02-02 02:29:30|4564.1|4563.5|4563.98|4563.38|4564.1|4563.5|4563.98|4563.38|29
1643768980000|2022-02-02 02:29:40|4564.23|4563.63|4564.1|4563.5|4564.23|4563.63|4563.98|4563.38|4
1643768990000|2022-02-02 02:29:50|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|25
1643769000000|2022-02-02 02:30:00|4564.1|4563.5|4564.23|4563.63|4564.23|4563.63|4564.1|4563.5|4
1643769010000|2022-02-02 02:30:10|4564.1|4563.5|4564.23|4563.63|4564.23|4563.63|4564.1|4563.5|9
1643769020000|2022-02-02 02:30:20|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|2
1643769030000|2022-02-02 02:30:30|4564.1|4563.5|4563.98|4563.38|4564.1|4563.5|4563.98|4563.38|6
1643769050000|2022-02-02 02:30:50|4563.85|4563.25|4563.85|4563.25|4563.85|4563.25|4563.85|4563.25|4
1643769060000|2022-02-02 02:31:00|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|0
1643769070000|2022-02-02 02:31:10|4563.85|4563.25|4563.98|4563.38|4563.98|4563.38|4563.85|4563.25|4
1643769080000|2022-02-02 02:31:20|4563.85|4563.25|4563.98|4563.38|4563.98|4563.38|4563.85|4563.25|3
1643769090000|2022-02-02 02:31:30|4563.85|4563.25|4563.73|4563.13|4563.98|4563.38|4563.48|4562.88|14
1643769100000|2022-02-02 02:31:40|4563.6|4563|4563.48|4562.88|4563.73|4563.13|4563.48|4562.88|14
1643769110000|2022-02-02 02:31:50|4563.6|4563|4563.48|4562.88|4563.73|4563.13|4563.48|4562.88|12
1643769120000|2022-02-02 02:32:00|||||||||13
1643769130000|2022-02-02 02:32:10|||||||||5
1643769140000|2022-02-02 02:32:20|4563.23|4562.63|4563.73|4563.13|4563.73|4563.13|4563.23|4562.63|18
1643769160000|2022-02-02 02:32:40|||||||||2
1643769170000|2022-02-02 02:32:50|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|14
1643769180000|2022-02-02 02:33:00|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|3
1643769210000|2022-02-02 02:33:30|4563.6|4563|4563.48|4562.88|4563.6|4563|4563.48|4562.88|5
1643769220000|2022-02-02 02:33:40|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|21
1643769230000|2022-02-02 02:33:50|4563.35|4562.75|4563.23|4562.63|4563.35|4562.75|4563.23|4562.63|8
1643769240000|2022-02-02 02:34:00|||||||||6
1643769270000|2022-02-02 02:34:30|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|6
1643769280000|2022-02-02 02:34:40|||||||||4
1643769290000|2022-02-02 02:34:50|4563.1|4562.5|4563.23|4562.63|4563.23|4562.63|4563.1|4562.5|11
1643769300000|2022-02-02 02:35:00|4563.1|4562.5|4562.98|4562.38|4563.1|4562.5|4562.98|4562.38|9
1643769310000|2022-02-02 02:35:10|4562.73|4562.13|4562.73|4562.13|4562.73|4562.13|4562.73|4562.13|16
1643769320000|2022-02-02 02:35:20|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|4562.85|4562.25|19
1643769330000|2022-02-02 02:35:30|4563.23|4562.63|4562.98|4562.38|4563.23|4562.63|4562.98|4562.38|5
1643769340000|2022-02-02 02:35:40|4563.1|4562.5|4563.1|4562.5|4563.23|4562.63|4562.98|4562.38|8
1643769350000|2022-02-02 02:35:50|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4562.98|4562.38|2
1643769360000|2022-02-02 02:36:00|4562.98|4562.38|4563.23|4562.63|4563.23|4562.63|4562.98|4562.38|8
1643769380000|2022-02-02 02:36:20|4563.1|4562.5|4563.23|4562.63|4563.23|4562.63|4563.1|4562.5|8
1643769400000|2022-02-02 02:36:40|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|28
1643769410000|2022-02-02 02:36:50|4563.35|4562.75|4563.35|4562.75|4563.35|4562.75|4563.35|4562.75|3
1643769420000|2022-02-02 02:37:00|4563.48|4562.88|4563.35|4562.75|4563.48|4562.88|4563.35|4562.75|0
1643769430000|2022-02-02 02:37:10|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.35|4562.75|0
1643769450000|2022-02-02 02:37:30|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|17
1643769460000|2022-02-02 02:37:40|||||||||2
1643769480000|2022-02-02 02:38:00|||||||||8
1643769490000|2022-02-02 02:38:10|||||||||17
1643769500000|2022-02-02 02:38:20|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|28
1643769510000|2022-02-02 02:38:30|||||||||3
1643769520000|2022-02-02 02:38:40|4562.73|4562.13|4562.85|4562.25|4562.85|4562.25|4562.73|4562.13|15
1643769530000|2022-02-02 02:38:50|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|2
1643769540000|2022-02-02 02:39:00|||||||||14
1643769560000|2022-02-02 02:39:20|||||||||8
1643769570000|2022-02-02 02:39:30|4562.85|4562.25|4562.98|4562.38|4562.98|4562.38|4562.73|4562.13|2
1643769580000|2022-02-02 02:39:40|4562.85|4562.25|4562.98|4562.38|4562.98|4562.38|4562.85|4562.25|2
1643769590000|2022-02-02 02:39:50|||||||||35
1643769600000|2022-02-02 02:40:00|4563.73|4563.13|4563.48|4562.88|4564.48|4563.88|4563.48|4562.88|294
1643769610000|2022-02-02 02:40:10|4563.73|4563.13|4563.73|4563.13|4564.1|4563.5|4563.6|4563|96
1643769620000|2022-02-02 02:40:20|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|4563.73|4563.13|25
1643769630000|2022-02-02 02:40:30|4563.73|4563.13|4564.23|4563.63|4564.23|4563.63|4563.73|4563.13|17
1643769650000|2022-02-02 02:40:50|4564.1|4563.5|4563.98|4563.38|4564.23|4563.63|4563.98|4563.38|54
1643769660000|2022-02-02 02:41:00|4564.1|4563.5|4564.23|4563.63|4564.23|4563.63|4563.98|4563.38|15
1643769670000|2022-02-02 02:41:10|||||||||6
1643769680000|2022-02-02 02:41:20|||||||||14
1643769690000|2022-02-02 02:41:30|4564.35|4563.75|4563.98|4563.38|4564.35|4563.75|4563.85|4563.25|33
1643769700000|2022-02-02 02:41:40|4564.1|4563.5|4564.1|4563.5|4564.1|4563.5|4563.98|4563.38|21
1643769710000|2022-02-02 02:41:50|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|4563.48|4562.88|46
1643769720000|2022-02-02 02:42:00|4563.85|4563.25|4563.73|4563.13|4563.85|4563.25|4563.73|4563.13|28
1643769730000|2022-02-02 02:42:10|4563.85|4563.25|4563.73|4563.13|4563.85|4563.25|4563.73|4563.13|13
1643769740000|2022-02-02 02:42:20|4563.98|4563.38|4563.73|4563.13|4563.98|4563.38|4563.73|4563.13|14
1643769750000|2022-02-02 02:42:30|4563.85|4563.25|4563.98|4563.38|4563.98|4563.38|4563.85|4563.25|6
1643769760000|2022-02-02 02:42:40|||||||||2
1643769770000|2022-02-02 02:42:50|||||||||3
1643769780000|2022-02-02 02:43:00|||||||||1
1643769790000|2022-02-02 02:43:10|4563.85|4563.25|4563.73|4563.13|4563.85|4563.25|4563.73|4563.13|7
1643769800000|2022-02-02 02:43:20|4563.6|4563|4563.23|4562.63|4563.6|4563|4563.23|4562.63|28
1643769810000|2022-02-02 02:43:30|||||||||6
1643769820000|2022-02-02 02:43:40|4563.35|4562.75|4562.98|4562.38|4563.35|4562.75|4562.98|4562.38|19
1643769830000|2022-02-02 02:43:50|4563.1|4562.5|4562.98|4562.38|4563.1|4562.5|4562.98|4562.38|5
1643769840000|2022-02-02 02:44:00|4563.1|4562.5|4562.98|4562.38|4563.1|4562.5|4562.98|4562.38|2
1643769850000|2022-02-02 02:44:10|4563.1|4562.5|4563.23|4562.63|4563.23|4562.63|4563.1|4562.5|7
1643769860000|2022-02-02 02:44:20|4563.35|4562.75|4563.23|4562.63|4563.35|4562.75|4563.23|4562.63|4
1643769870000|2022-02-02 02:44:30|4563.35|4562.75|4563.35|4562.75|4563.35|4562.75|4563.35|4562.75|4
1643769880000|2022-02-02 02:44:40|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|0
1643769890000|2022-02-02 02:44:50|||||||||1
1643769900000|2022-02-02 02:45:00|4563.23|4562.63|4563.23|4562.63|4563.48|4562.88|4563.23|4562.63|13
1643769910000|2022-02-02 02:45:10|4563.35|4562.75|4563.35|4562.75|4563.35|4562.75|4563.35|4562.75|1
1643769920000|2022-02-02 02:45:20|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|1
1643769930000|2022-02-02 02:45:30|4563.35|4562.75|4563.35|4562.75|4563.35|4562.75|4563.23|4562.63|4
1643769940000|2022-02-02 02:45:40|4563.48|4562.88|4563.23|4562.63|4563.48|4562.88|4563.23|4562.63|1
1643769950000|2022-02-02 02:45:50|4563.35|4562.75|4563.35|4562.75|4563.35|4562.75|4563.23|4562.63|1
1643769960000|2022-02-02 02:46:00|4563.48|4562.88|4563.23|4562.63|4563.48|4562.88|4563.23|4562.63|2
1643769970000|2022-02-02 02:46:10|||||||||1
1643769980000|2022-02-02 02:46:20|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|11
1643770000000|2022-02-02 02:46:40|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|30
1643770020000|2022-02-02 02:47:00|4563.1|4562.5|4563.1|4562.5|4563.23|4562.63|4562.98|4562.38|15
1643770030000|2022-02-02 02:47:10|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|0
1643770040000|2022-02-02 02:47:20|4563.1|4562.5|4563.1|4562.5|4563.1|4562.5|4562.98|4562.38|3
1643770050000|2022-02-02 02:47:30|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|2
1643770060000|2022-02-02 02:47:40|4563.1|4562.5|4563.23|4562.63|4563.23|4562.63|4563.1|4562.5|2
1643770070000|2022-02-02 02:47:50|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|16
1643770090000|2022-02-02 02:48:10|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4
1643770100000|2022-02-02 02:48:20|4562.98|4562.38|4563.1|4562.5|4563.1|4562.5|4562.98|4562.38|8
1643770110000|2022-02-02 02:48:30|4563.23|4562.63|4562.98|4562.38|4563.23|4562.63|4562.98|4562.38|11
1643770130000|2022-02-02 02:48:50|4563.23|4562.63|4562.98|4562.38|4563.23|4562.63|4562.98|4562.38|5
1643770140000|2022-02-02 02:49:00|4563.1|4562.5|4562.98|4562.38|4563.1|4562.5|4562.98|4562.38|35
1643770160000|2022-02-02 02:49:20|4562.85|4562.25|4562.85|4562.25|4562.85|4562.25|4562.85|4562.25|20
1643770170000|2022-02-02 02:49:30|4562.73|4562.13|4562.85|4562.25|4562.85|4562.25|4562.73|4562.13|1
1643770180000|2022-02-02 02:49:40|4562.98|4562.38|4562.85|4562.25|4562.98|4562.38|4562.85|4562.25|35
1643770190000|2022-02-02 02:49:50|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|8
1643770210000|2022-02-02 02:50:10|||||||||2
1643770220000|2022-02-02 02:50:20|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|15
1643770230000|2022-02-02 02:50:30|||||||||1
1643770240000|2022-02-02 02:50:40|||||||||2
1643770270000|2022-02-02 02:51:10|4563.1|4562.5|4563.23|4562.63|4563.23|4562.63|4563.1|4562.5|11
1643770280000|2022-02-02 02:51:20|||||||||1
1643770300000|2022-02-02 02:51:40|||||||||1
1643770310000|2022-02-02 02:51:50|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|8
1643770320000|2022-02-02 02:52:00|||||||||2
1643770330000|2022-02-02 02:52:10|||||||||1
1643770340000|2022-02-02 02:52:20|||||||||2
1643770350000|2022-02-02 02:52:30|||||||||2
1643770360000|2022-02-02 02:52:40|4563.35|4562.75|4563.35|4562.75|4563.35|4562.75|4563.35|4562.75|2
1643770370000|2022-02-02 02:52:50|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|0
1643770400000|2022-02-02 02:53:20|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|36
1643770420000|2022-02-02 02:53:40|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|5
1643770430000|2022-02-02 02:53:50|||||||||1
1643770450000|2022-02-02 02:54:10|4563.73|4563.13|4563.6|4563|4563.73|4563.13|4563.6|4563|24
1643770460000|2022-02-02 02:54:20|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|0
1643770480000|2022-02-02 02:54:40|||||||||1
1643770490000|2022-02-02 02:54:50|||||||||3
1643770500000|2022-02-02 02:55:00|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4
1643770510000|2022-02-02 02:55:10|||||||||1
1643770520000|2022-02-02 02:55:20|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|3
1643770550000|2022-02-02 02:55:50|||||||||1
1643770560000|2022-02-02 02:56:00|4563.6|4563|4563.48|4562.88|4563.6|4563|4563.48|4562.88|6
1643770570000|2022-02-02 02:56:10|||||||||2
1643770580000|2022-02-02 02:56:20|4563.73|4563.13|4563.6|4563|4563.73|4563.13|4563.6|4563|2
1643770590000|2022-02-02 02:56:30|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|6
1643770600000|2022-02-02 02:56:40|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|3
1643770620000|2022-02-02 02:57:00|4563.35|4562.75|4563.35|4562.75|4563.35|4562.75|4563.35|4562.75|15
1643770630000|2022-02-02 02:57:10|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|1
1643770640000|2022-02-02 02:57:20|||||||||2
1643770660000|2022-02-02 02:57:40|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|8
1643770670000|2022-02-02 02:57:50|4563.48|4562.88|4563.73|4563.13|4563.73|4563.13|4563.48|4562.88|12
1643770680000|2022-02-02 02:58:00|4563.6|4563|4563.48|4562.88|4563.6|4563|4563.48|4562.88|7
1643770690000|2022-02-02 02:58:10|4563.35|4562.75|4563.35|4562.75|4563.35|4562.75|4563.35|4562.75|0
1643770700000|2022-02-02 02:58:20|4563.48|4562.88|4563.35|4562.75|4563.48|4562.88|4563.35|4562.75|3
1643770710000|2022-02-02 02:58:30|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|2
1643770760000|2022-02-02 02:59:20|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|3
1643770790000|2022-02-02 02:59:50|4563.6|4563|4563.6|4563|4563.6|4563|4563.6|4563|5
1643770800000|2022-02-02 03:00:00|4563.48|4562.88|4563.6|4563|4563.6|4563|4563.48|4562.88|2
1643770810000|2022-02-02 03:00:10|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|0
1643770820000|2022-02-02 03:00:20|4563.23|4562.63|4563.35|4562.75|4563.35|4562.75|4563.23|4562.63|11
1643770830000|2022-02-02 03:00:30|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|0
1643770840000|2022-02-02 03:00:40|4563.35|4562.75|4563.48|4562.88|4563.48|4562.88|4563.35|4562.75|10
1643770850000|2022-02-02 03:00:50|4563.35|4562.75|4563.35|4562.75|4563.35|4562.75|4563.35|4562.75|2
1643770860000|2022-02-02 03:01:00|4563.23|4562.63|4563.1|4562.5|4563.23|4562.63|4562.98|4562.38|12
1643770870000|2022-02-02 03:01:10|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|0
1643770910000|2022-02-02 03:01:50|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|7
1643770930000|2022-02-02 03:02:10|4563.1|4562.5|4563.23|4562.63|4563.23|4562.63|4563.1|4562.5|11
1643770950000|2022-02-02 03:02:30|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|3
1643770960000|2022-02-02 03:02:40|||||||||3
1643770970000|2022-02-02 03:02:50|||||||||4
1643770980000|2022-02-02 03:03:00|||||||||3
1643770990000|2022-02-02 03:03:10|||||||||1
1643771010000|2022-02-02 03:03:30|||||||||18
1643771020000|2022-02-02 03:03:40|||||||||2
1643771030000|2022-02-02 03:03:50|4562.85|4562.25|4562.73|4562.13|4562.98|4562.38|4562.73|4562.13|24
1643771040000|2022-02-02 03:04:00|4562.98|4562.38|4563.23|4562.63|4563.23|4562.63|4562.98|4562.38|17
1643771050000|2022-02-02 03:04:10|||||||||2
1643771060000|2022-02-02 03:04:20|||||||||3
1643771070000|2022-02-02 03:04:30|||||||||1
1643771080000|2022-02-02 03:04:40|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|7
1643771090000|2022-02-02 03:04:50|||||||||3
1643771140000|2022-02-02 03:05:40|||||||||8
1643771160000|2022-02-02 03:06:00|4563.73|4563.13|4563.48|4562.88|4563.73|4563.13|4563.48|4562.88|23
1643771180000|2022-02-02 03:06:20|||||||||3
1643771190000|2022-02-02 03:06:30|4563.23|4562.63|4563.48|4562.88|4563.48|4562.88|4563.23|4562.63|5
1643771200000|2022-02-02 03:06:40|4563.35|4562.75|4563.48|4562.88|4563.48|4562.88|4563.35|4562.75|2
1643771210000|2022-02-02 03:06:50|4563.23|4562.63|4563.35|4562.75|4563.48|4562.88|4563.23|4562.63|27
1643771220000|2022-02-02 03:07:00|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|0
1643771240000|2022-02-02 03:07:20|||||||||1
1643771250000|2022-02-02 03:07:30|4563.6|4563|4563.73|4563.13|4563.73|4563.13|4563.6|4563|24
1643771270000|2022-02-02 03:07:50|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|10
1643771290000|2022-02-02 03:08:10|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|19
1643771300000|2022-02-02 03:08:20|4563.98|4563.38|4563.73|4563.13|4563.98|4563.38|4563.73|4563.13|11
1643771310000|2022-02-02 03:08:30|4563.6|4563|4563.6|4563|4563.6|4563|4563.6|4563|9
1643771320000|2022-02-02 03:08:40|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|1
1643771350000|2022-02-02 03:09:10|||||||||4
1643771360000|2022-02-02 03:09:20|4563.6|4563|4563.73|4563.13|4563.73|4563.13|4563.6|4563|6
1643771380000|2022-02-02 03:09:40|4563.6|4563|4563.73|4563.13|4563.73|4563.13|4563.6|4563|7
1643771390000|2022-02-02 03:09:50|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|11
1643771400000|2022-02-02 03:10:00|||||||||2
1643771420000|2022-02-02 03:10:20|||||||||1
1643771450000|2022-02-02 03:10:50|||||||||13
1643771460000|2022-02-02 03:11:00|4563.35|4562.75|4563.35|4562.75|4563.35|4562.75|4563.35|4562.75|7
1643771470000|2022-02-02 03:11:10|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.35|4562.75|14
1643771490000|2022-02-02 03:11:30|4563.35|4562.75|4563.35|4562.75|4563.35|4562.75|4563.35|4562.75|9
1643771500000|2022-02-02 03:11:40|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|0
1643771510000|2022-02-02 03:11:50|||||||||2
1643771520000|2022-02-02 03:12:00|||||||||3
1643771540000|2022-02-02 03:12:20|||||||||1
1643771560000|2022-02-02 03:12:40|||||||||1
1643771570000|2022-02-02 03:12:50|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|5
1643771600000|2022-02-02 03:13:20|||||||||2
1643771610000|2022-02-02 03:13:30|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|12
1643771620000|2022-02-02 03:13:40|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|8
1643771630000|2022-02-02 03:13:50|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|18
1643771640000|2022-02-02 03:14:00|4563.73|4563.13|4563.73|4563.13|4563.85|4563.25|4563.73|4563.13|29
1643771650000|2022-02-02 03:14:10|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|4563.73|4563.13|34
1643771670000|2022-02-02 03:14:30|||||||||1
1643771680000|2022-02-02 03:14:40|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|18
1643771690000|2022-02-02 03:14:50|||||||||13
1643771710000|2022-02-02 03:15:10|||||||||2
1643771730000|2022-02-02 03:15:30|||||||||2
1643771740000|2022-02-02 03:15:40|4563.98|4563.38|4564.23|4563.63|4564.23|4563.63|4563.98|4563.38|14
1643771750000|2022-02-02 03:15:50|4564.1|4563.5|4563.98|4563.38|4564.1|4563.5|4563.98|4563.38|11
1643771760000|2022-02-02 03:16:00|||||||||3
1643771770000|2022-02-02 03:16:10|4564.1|4563.5|4563.98|4563.38|4564.1|4563.5|4563.98|4563.38|1
1643771810000|2022-02-02 03:16:50|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|19
1643771840000|2022-02-02 03:17:20|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|3
1643771850000|2022-02-02 03:17:30|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|12
1643771860000|2022-02-02 03:17:40|||||||||5
1643771870000|2022-02-02 03:17:50|||||||||30
1643771880000|2022-02-02 03:18:00|||||||||3
1643771890000|2022-02-02 03:18:10|4562.98|4562.38|4563.23|4562.63|4563.23|4562.63|4562.98|4562.38|16
1643771900000|2022-02-02 03:18:20|4563.1|4562.5|4563.23|4562.63|4563.23|4562.63|4563.1|4562.5|1
1643771910000|2022-02-02 03:18:30|4563.1|4562.5|4562.98|4562.38|4563.1|4562.5|4562.98|4562.38|3
1643771920000|2022-02-02 03:18:40|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|5
1643771930000|2022-02-02 03:18:50|4563.1|4562.5|4563.23|4562.63|4563.23|4562.63|4563.1|4562.5|0
1643771940000|2022-02-02 03:19:00|4563.35|4562.75|4563.48|4562.88|4563.48|4562.88|4563.35|4562.75|0
1643771970000|2022-02-02 03:19:30|4563.35|4562.75|4563.35|4562.75|4563.48|4562.88|4563.23|4562.63|6
1643771980000|2022-02-02 03:19:40|4563.48|4562.88|4563.23|4562.63|4563.48|4562.88|4563.23|4562.63|3
1643772000000|2022-02-02 03:20:00|4563.1|4562.5|4563.23|4562.63|4563.23|4562.63|4563.1|4562.5|9
1643772010000|2022-02-02 03:20:10|4563.1|4562.5|4563.23|4562.63|4563.23|4562.63|4563.1|4562.5|2
1643772020000|2022-02-02 03:20:20|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|4
1643772050000|2022-02-02 03:20:50|||||||||1
1643772070000|2022-02-02 03:21:10|||||||||5
1643772080000|2022-02-02 03:21:20|||||||||1
1643772100000|2022-02-02 03:21:40|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|11
1643772120000|2022-02-02 03:22:00|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|4562.98|4562.38|10
1643772130000|2022-02-02 03:22:10|4563.1|4562.5|4562.98|4562.38|4563.23|4562.63|4562.98|4562.38|13
1643772140000|2022-02-02 03:22:20|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|3
1643772160000|2022-02-02 03:22:40|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4563.23|4562.63|30
1643772170000|2022-02-02 03:22:50|4563.6|4563|4563.48|4562.88|4563.73|4563.13|4563.48|4562.88|10
1643772190000|2022-02-02 03:23:10|4563.6|4563|4563.48|4562.88|4563.6|4563|4563.48|4562.88|5
1643772200000|2022-02-02 03:23:20|4563.35|4562.75|4563.48|4562.88|4563.48|4562.88|4563.35|4562.75|9
1643772210000|2022-02-02 03:23:30|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|5
1643772220000|2022-02-02 03:23:40|4563.6|4563|4563.48|4562.88|4563.73|4563.13|4563.48|4562.88|6
1643772230000|2022-02-02 03:23:50|4563.73|4563.13|4563.73|4563.13|4563.73|4563.13|4563.6|4563|3
1643772240000|2022-02-02 03:24:00|||||||||4
1643772250000|2022-02-02 03:24:10|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|4563.98|4563.38|10
1643772260000|2022-02-02 03:24:20|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|14
1643772280000|2022-02-02 03:24:40|4564.35|4563.75|4564.48|4563.88|4564.48|4563.88|4564.23|4563.63|47
1643772290000|2022-02-02 03:24:50|||||||||1
1643772300000|2022-02-02 03:25:00|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|13
1643772320000|2022-02-02 03:25:20|||||||||24
1643772330000|2022-02-02 03:25:30|4564.35|4563.75|4564.73|4564.13|4564.73|4564.13|4564.35|4563.75|20
1643772340000|2022-02-02 03:25:40|||||||||5
1643772350000|2022-02-02 03:25:50|4564.98|4564.38|4564.48|4563.88|4564.98|4564.38|4564.48|4563.88|25
1643772370000|2022-02-02 03:26:10|||||||||3
1643772380000|2022-02-02 03:26:20|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|32
1643772400000|2022-02-02 03:26:40|||||||||8
1643772420000|2022-02-02 03:27:00|4564.48|4563.88|4564.23|4563.63|4564.48|4563.88|4564.23|4563.63|4
1643772440000|2022-02-02 03:27:20|||||||||2
1643772450000|2022-02-02 03:27:30|||||||||1
1643772490000|2022-02-02 03:28:10|||||||||7
1643772510000|2022-02-02 03:28:30|4564.35|4563.75|4564.48|4563.88|4564.48|4563.88|4564.35|4563.75|12
1643772520000|2022-02-02 03:28:40|||||||||1
1643772530000|2022-02-02 03:28:50|||||||||1
1643772540000|2022-02-02 03:29:00|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|4
1643772550000|2022-02-02 03:29:10|4564.35|4563.75|4564.48|4563.88|4564.48|4563.88|4564.23|4563.63|2
1643772560000|2022-02-02 03:29:20|4564.35|4563.75|4564.48|4563.88|4564.48|4563.88|4564.35|4563.75|2
1643772570000|2022-02-02 03:29:30|4564.35|4563.75|4564.23|4563.63|4564.35|4563.75|4564.23|4563.63|3
1643772580000|2022-02-02 03:29:40|4564.35|4563.75|4564.23|4563.63|4564.48|4563.88|4564.23|4563.63|3
1643772590000|2022-02-02 03:29:50|||||||||1
1643772600000|2022-02-02 03:30:00|||||||||14
1643772620000|2022-02-02 03:30:20|4563.98|4563.38|4564.23|4563.63|4564.23|4563.63|4563.98|4563.38|5
1643772630000|2022-02-02 03:30:30|||||||||2
1643772660000|2022-02-02 03:31:00|||||||||8
1643772670000|2022-02-02 03:31:10|4564.35|4563.75|4564.48|4563.88|4564.48|4563.88|4564.35|4563.75|11
1643772680000|2022-02-02 03:31:20|4564.35|4563.75|4564.23|4563.63|4564.35|4563.75|4563.98|4563.38|11
1643772690000|2022-02-02 03:31:30|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|2
1643772700000|2022-02-02 03:31:40|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|16
1643772710000|2022-02-02 03:31:50|4564.48|4563.88|4564.73|4564.13|4564.73|4564.13|4564.48|4563.88|15
1643772720000|2022-02-02 03:32:00|4564.48|4563.88|4564.73|4564.13|4564.73|4564.13|4564.48|4563.88|6
1643772780000|2022-02-02 03:33:00|4564.6|4564|4564.48|4563.88|4564.6|4564|4564.48|4563.88|14
1643772810000|2022-02-02 03:33:30|4564.73|4564.13|4564.73|4564.13|4564.98|4564.38|4564.73|4564.13|26
1643772820000|2022-02-02 03:33:40|4564.85|4564.25|4564.73|4564.13|4564.85|4564.25|4564.48|4563.88|7
1643772830000|2022-02-02 03:33:50|4564.6|4564|4564.73|4564.13|4564.73|4564.13|4564.6|4564|1
1643772840000|2022-02-02 03:34:00|4564.6|4564|4564.98|4564.38|4564.98|4564.38|4564.6|4564|3
1643772850000|2022-02-02 03:34:10|4564.85|4564.25|4564.98|4564.38|4564.98|4564.38|4564.73|4564.13|6
1643772860000|2022-02-02 03:34:20|||||||||1
1643772880000|2022-02-02 03:34:40|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4565.1|4564.5|26
1643772890000|2022-02-02 03:34:50|||||||||3
1643772900000|2022-02-02 03:35:00|||||||||1
1643772910000|2022-02-02 03:35:10|||||||||2
1643772920000|2022-02-02 03:35:20|4564.98|4564.38|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|40
1643772930000|2022-02-02 03:35:30|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|5
1643772940000|2022-02-02 03:35:40|4565.48|4564.88|4565.48|4564.88|4565.73|4565.13|4565.35|4564.75|67
1643772950000|2022-02-02 03:35:50|4565.35|4564.75|4565.48|4564.88|4565.48|4564.88|4565.35|4564.75|7
1643772960000|2022-02-02 03:36:00|4565.23|4564.63|4565.23|4564.63|4565.48|4564.88|4565.23|4564.63|18
1643772970000|2022-02-02 03:36:10|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|13
1643772980000|2022-02-02 03:36:20|4565.1|4564.5|4565.23|4564.63|4565.23|4564.63|4565.1|4564.5|5
1643772990000|2022-02-02 03:36:30|4565.1|4564.5|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|9
1643773000000|2022-02-02 03:36:40|4565.23|4564.63|4565.1|4564.5|4565.23|4564.63|4564.98|4564.38|5
1643773010000|2022-02-02 03:36:50|4564.98|4564.38|4565.1|4564.5|4565.1|4564.5|4564.98|4564.38|8
1643773020000|2022-02-02 03:37:00|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|1
1643773030000|2022-02-02 03:37:10|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|16
1643773040000|2022-02-02 03:37:20|4564.85|4564.25|4564.98|4564.38|4564.98|4564.38|4564.73|4564.13|3
1643773050000|2022-02-02 03:37:30|4564.85|4564.25|4564.73|4564.13|4564.85|4564.25|4564.73|4564.13|1
1643773060000|2022-02-02 03:37:40|||||||||5
1643773070000|2022-02-02 03:37:50|||||||||2
1643773080000|2022-02-02 03:38:00|4564.85|4564.25|4564.98|4564.38|4564.98|4564.38|4564.85|4564.25|1
1643773090000|2022-02-02 03:38:10|4564.85|4564.25|4564.85|4564.25|4564.85|4564.25|4564.85|4564.25|13
1643773100000|2022-02-02 03:38:20|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|0
1643773110000|2022-02-02 03:38:30|4564.85|4564.25|4564.73|4564.13|4564.98|4564.38|4564.73|4564.13|4
1643773120000|2022-02-02 03:38:40|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|7
1643773140000|2022-02-02 03:39:00|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|10
1643773180000|2022-02-02 03:39:40|4564.85|4564.25|4564.73|4564.13|4564.98|4564.38|4564.73|4564.13|14
1643773200000|2022-02-02 03:40:00|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|12
1643773210000|2022-02-02 03:40:10|4564.85|4564.25|4564.73|4564.13|4564.85|4564.25|4564.73|4564.13|4
1643773220000|2022-02-02 03:40:20|||||||||1
1643773240000|2022-02-02 03:40:40|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.85|4564.25|6
1643773260000|2022-02-02 03:41:00|4564.73|4564.13|4564.98|4564.38|4564.98|4564.38|4564.73|4564.13|7
1643773270000|2022-02-02 03:41:10|||||||||9
1643773280000|2022-02-02 03:41:20|4564.85|4564.25|4564.98|4564.38|4564.98|4564.38|4564.85|4564.25|3
1643773290000|2022-02-02 03:41:30|||||||||1
1643773320000|2022-02-02 03:42:00|||||||||6
1643773340000|2022-02-02 03:42:20|||||||||1
1643773350000|2022-02-02 03:42:30|4565.1|4564.5|4564.98|4564.38|4565.23|4564.63|4564.98|4564.38|7
1643773390000|2022-02-02 03:43:10|4565.1|4564.5|4565.23|4564.63|4565.23|4564.63|4565.1|4564.5|1
1643773400000|2022-02-02 03:43:20|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|6
1643773410000|2022-02-02 03:43:30|||||||||2
1643773440000|2022-02-02 03:44:00|||||||||1
1643773450000|2022-02-02 03:44:10|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|5
1643773460000|2022-02-02 03:44:20|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|6
1643773480000|2022-02-02 03:44:40|4565.1|4564.5|4565.1|4564.5|4565.1|4564.5|4565.1|4564.5|3
1643773490000|2022-02-02 03:44:50|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|0
1643773500000|2022-02-02 03:45:00|||||||||6
1643773510000|2022-02-02 03:45:10|4564.85|4564.25|4564.85|4564.25|4564.85|4564.25|4564.85|4564.25|3
1643773520000|2022-02-02 03:45:20|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|1
1643773580000|2022-02-02 03:46:20|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|9
1643773590000|2022-02-02 03:46:30|4565.1|4564.5|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|5
1643773600000|2022-02-02 03:46:40|||||||||1
1643773620000|2022-02-02 03:47:00|4564.85|4564.25|4564.73|4564.13|4564.98|4564.38|4564.73|4564.13|23
1643773630000|2022-02-02 03:47:10|||||||||1
1643773640000|2022-02-02 03:47:20|4564.48|4563.88|4564.23|4563.63|4564.48|4563.88|4564.23|4563.63|35
1643773650000|2022-02-02 03:47:30|4564.35|4563.75|4564.48|4563.88|4564.48|4563.88|4564.35|4563.75|6
1643773660000|2022-02-02 03:47:40|4564.35|4563.75|4564.35|4563.75|4564.35|4563.75|4564.23|4563.63|12
1643773670000|2022-02-02 03:47:50|4564.23|4563.63|4564.23|4563.63|4564.35|4563.75|4564.23|4563.63|11
1643773680000|2022-02-02 03:48:00|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|2
1643773690000|2022-02-02 03:48:10|4564.35|4563.75|4564.35|4563.75|4564.35|4563.75|4564.35|4563.75|3
1643773700000|2022-02-02 03:48:20|4564.23|4563.63|4564.48|4563.88|4564.48|4563.88|4564.23|4563.63|8
1643773710000|2022-02-02 03:48:30|||||||||3
1643773730000|2022-02-02 03:48:50|4564.1|4563.5|4564.23|4563.63|4564.23|4563.63|4564.1|4563.5|32
1643773740000|2022-02-02 03:49:00|4564.35|4563.75|4563.98|4563.38|4564.35|4563.75|4563.98|4563.38|17
1643773750000|2022-02-02 03:49:10|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|19
1643773770000|2022-02-02 03:49:30|||||||||12
1643773800000|2022-02-02 03:50:00|4564.35|4563.75|4564.23|4563.63|4564.48|4563.88|4564.23|4563.63|5
1643773810000|2022-02-02 03:50:10|4564.35|4563.75|4564.23|4563.63|4564.48|4563.88|4564.23|4563.63|3
1643773820000|2022-02-02 03:50:20|4564.35|4563.75|4564.35|4563.75|4564.35|4563.75|4564.35|4563.75|2
1643773830000|2022-02-02 03:50:30|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|0
1643773860000|2022-02-02 03:51:00|||||||||12
1643773890000|2022-02-02 03:51:30|4564.35|4563.75|4564.35|4563.75|4564.48|4563.88|4564.35|4563.75|11
1643773900000|2022-02-02 03:51:40|4564.23|4563.63|4564.35|4563.75|4564.35|4563.75|4564.23|4563.63|0
1643773910000|2022-02-02 03:51:50|4564.48|4563.88|4564.23|4563.63|4564.48|4563.88|4564.23|4563.63|5
1643773930000|2022-02-02 03:52:10|||||||||2
1643773940000|2022-02-02 03:52:20|4564.35|4563.75|4564.48|4563.88|4564.48|4563.88|4564.23|4563.63|5
1643773980000|2022-02-02 03:53:00|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|10
1643773990000|2022-02-02 03:53:10|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|2
1643774020000|2022-02-02 03:53:40|||||||||6
1643774050000|2022-02-02 03:54:10|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|4564.23|4563.63|6
1643774060000|2022-02-02 03:54:20|4564.35|4563.75|4564.48|4563.88|4564.48|4563.88|4564.23|4563.63|5
1643774100000|2022-02-02 03:55:00|4564.35|4563.75|4564.35|4563.75|4564.35|4563.75|4564.35|4563.75|4
1643774110000|2022-02-02 03:55:10|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|0
1643774130000|2022-02-02 03:55:30|||||||||1
1643774180000|2022-02-02 03:56:20|||||||||3
1643774190000|2022-02-02 03:56:30|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|7
1643774200000|2022-02-02 03:56:40|4564.48|4563.88|4564.73|4564.13|4564.73|4564.13|4564.48|4563.88|11
1643774210000|2022-02-02 03:56:50|4564.6|4564|4564.6|4564|4564.6|4564|4564.48|4563.88|4
1643774220000|2022-02-02 03:57:00|4564.48|4563.88|4564.35|4563.75|4564.48|4563.88|4564.23|4563.63|3
1643774230000|2022-02-02 03:57:10|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|4564.35|4563.75|0
1643774290000|2022-02-02 03:58:10|4564.73|4564.13|4564.6|4564|4564.73|4564.13|4564.48|4563.88|12
1643774300000|2022-02-02 03:58:20|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|0
1643774310000|2022-02-02 03:58:30|4564.6|4564|4564.48|4563.88|4564.6|4564|4564.48|4563.88|4
1643774340000|2022-02-02 03:59:00|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|3
1643774370000|2022-02-02 03:59:30|4564.98|4564.38|4564.98|4564.38|4565.23|4564.63|4564.98|4564.38|44
1643774380000|2022-02-02 03:59:40|||||||||2
1643774390000|2022-02-02 03:59:50|4565.1|4564.5|4565.1|4564.5|4565.23|4564.63|4565.1|4564.5|7
1643774400000|2022-02-02 04:00:00|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|7
1643774410000|2022-02-02 04:00:10|4564.85|4564.25|4564.85|4564.25|4564.98|4564.38|4564.85|4564.25|3
1643774420000|2022-02-02 04:00:20|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|0
1643774430000|2022-02-02 04:00:30|||||||||1
1643774440000|2022-02-02 04:00:40|4564.85|4564.25|4564.98|4564.38|4564.98|4564.38|4564.85|4564.25|10
1643774460000|2022-02-02 04:01:00|||||||||11
1643774470000|2022-02-02 04:01:10|4564.85|4564.25|4564.98|4564.38|4564.98|4564.38|4564.85|4564.25|1
1643774490000|2022-02-02 04:01:30|||||||||3
1643774500000|2022-02-02 04:01:40|4564.85|4564.25|4564.98|4564.38|4564.98|4564.38|4564.85|4564.25|11
1643774520000|2022-02-02 04:02:00|4564.85|4564.25|4564.98|4564.38|4564.98|4564.38|4564.73|4564.13|5
1643774530000|2022-02-02 04:02:10|4564.85|4564.25|4564.98|4564.38|4564.98|4564.38|4564.85|4564.25|1
1643774540000|2022-02-02 04:02:20|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|2
1643774550000|2022-02-02 04:02:30|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|7
1643774560000|2022-02-02 04:02:40|4565.1|4564.5|4565.23|4564.63|4565.23|4564.63|4565.1|4564.5|1
1643774570000|2022-02-02 04:02:50|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4564.98|4564.38|4
1643774620000|2022-02-02 04:03:40|4565.1|4564.5|4564.98|4564.38|4565.1|4564.5|4564.98|4564.38|9
1643774630000|2022-02-02 04:03:50|4565.1|4564.5|4565.1|4564.5|4565.1|4564.5|4565.1|4564.5|1
1643774640000|2022-02-02 04:04:00|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|0
1643774650000|2022-02-02 04:04:10|||||||||18
1643774670000|2022-02-02 04:04:30|4565.1|4564.5|4565.23|4564.63|4565.23|4564.63|4565.1|4564.5|10
1643774680000|2022-02-02 04:04:40|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|13
1643774690000|2022-02-02 04:04:50|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|28
1643774700000|2022-02-02 04:05:00|4565.6|4565|4565.73|4565.13|4565.73|4565.13|4565.48|4564.88|13
1643774710000|2022-02-02 04:05:10|||||||||9
1643774730000|2022-02-02 04:05:30|4565.85|4565.25|4565.98|4565.38|4565.98|4565.38|4565.85|4565.25|25
1643774740000|2022-02-02 04:05:40|||||||||1
1643774750000|2022-02-02 04:05:50|4565.85|4565.25|4565.85|4565.25|4565.98|4565.38|4565.85|4565.25|6
1643774760000|2022-02-02 04:06:00|4565.98|4565.38|4565.85|4565.25|4565.98|4565.38|4565.73|4565.13|9
1643774770000|2022-02-02 04:06:10|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|0
1643774810000|2022-02-02 04:06:50|4565.85|4565.25|4565.73|4565.13|4565.85|4565.25|4565.73|4565.13|31
1643774850000|2022-02-02 04:07:30|||||||||2
1643774860000|2022-02-02 04:07:40|4565.98|4565.38|4565.73|4565.13|4565.98|4565.38|4565.73|4565.13|15
1643774870000|2022-02-02 04:07:50|4565.98|4565.38|4565.73|4565.13|4565.98|4565.38|4565.73|4565.13|3
1643774880000|2022-02-02 04:08:00|||||||||1
1643774930000|2022-02-02 04:08:50|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|11
1643774950000|2022-02-02 04:09:10|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|8
1643774980000|2022-02-02 04:09:40|||||||||6
1643775000000|2022-02-02 04:10:00|||||||||2
1643775010000|2022-02-02 04:10:10|4565.85|4565.25|4565.98|4565.38|4565.98|4565.38|4565.85|4565.25|9
1643775020000|2022-02-02 04:10:20|||||||||6
1643775030000|2022-02-02 04:10:30|4566.1|4565.5|4565.98|4565.38|4566.23|4565.63|4565.98|4565.38|7
1643775040000|2022-02-02 04:10:40|4566.1|4565.5|4565.98|4565.38|4566.23|4565.63|4565.98|4565.38|35
1643775050000|2022-02-02 04:10:50|4566.1|4565.5|4565.98|4565.38|4566.23|4565.63|4565.98|4565.38|19
1643775060000|2022-02-02 04:11:00|||||||||13
1643775090000|2022-02-02 04:11:30|4566.1|4565.5|4565.98|4565.38|4566.1|4565.5|4565.98|4565.38|8
1643775100000|2022-02-02 04:11:40|||||||||10
1643775120000|2022-02-02 04:12:00|4566.1|4565.5|4566.1|4565.5|4566.1|4565.5|4566.1|4565.5|0
1643775130000|2022-02-02 04:12:10|4566.23|4565.63|4566.1|4565.5|4566.23|4565.63|4565.98|4565.38|19
1643775140000|2022-02-02 04:12:20|4565.98|4565.38|4565.98|4565.38|4566.1|4565.5|4565.98|4565.38|0
1643775150000|2022-02-02 04:12:30|4566.1|4565.5|4566.1|4565.5|4566.23|4565.63|4566.1|4565.5|5
1643775160000|2022-02-02 04:12:40|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|1
1643775180000|2022-02-02 04:13:00|4566.1|4565.5|4565.98|4565.38|4566.1|4565.5|4565.98|4565.38|4
1643775190000|2022-02-02 04:13:10|4566.1|4565.5|4565.98|4565.38|4566.1|4565.5|4565.98|4565.38|2
1643775200000|2022-02-02 04:13:20|4566.1|4565.5|4566.23|4565.63|4566.23|4565.63|4566.1|4565.5|2
1643775210000|2022-02-02 04:13:30|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|25
1643775220000|2022-02-02 04:13:40|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|8
1643775240000|2022-02-02 04:14:00|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|7
1643775260000|2022-02-02 04:14:20|4566.1|4565.5|4566.1|4565.5|4566.1|4565.5|4566.1|4565.5|5
1643775270000|2022-02-02 04:14:30|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|0
1643775280000|2022-02-02 04:14:40|4566.1|4565.5|4566.23|4565.63|4566.23|4565.63|4565.98|4565.38|4
1643775290000|2022-02-02 04:14:50|||||||||1
1643775300000|2022-02-02 04:15:00|||||||||7
1643775310000|2022-02-02 04:15:10|||||||||9
1643775320000|2022-02-02 04:15:20|||||||||1
1643775330000|2022-02-02 04:15:30|||||||||3
1643775340000|2022-02-02 04:15:40|||||||||3
1643775350000|2022-02-02 04:15:50|||||||||1
1643775360000|2022-02-02 04:16:00|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|2
1643775370000|2022-02-02 04:16:10|||||||||8
1643775380000|2022-02-02 04:16:20|4566.6|4566|4566.73|4566.13|4566.73|4566.13|4566.6|4566|28
1643775400000|2022-02-02 04:16:40|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|16
1643775410000|2022-02-02 04:16:50|4566.85|4566.25|4566.73|4566.13|4566.98|4566.38|4566.73|4566.13|37
1643775420000|2022-02-02 04:17:00|4566.6|4566|4566.48|4565.88|4566.6|4566|4566.48|4565.88|21
1643775430000|2022-02-02 04:17:10|4566.73|4566.13|4566.73|4566.13|4566.73|4566.13|4566.73|4566.13|4
1643775440000|2022-02-02 04:17:20|||||||||5
1643775460000|2022-02-02 04:17:40|||||||||4
1643775470000|2022-02-02 04:17:50|4566.85|4566.25|4566.85|4566.25|4566.85|4566.25|4566.85|4566.25|20
1643775480000|2022-02-02 04:18:00|4566.73|4566.13|4566.73|4566.13|4566.73|4566.13|4566.73|4566.13|0
1643775490000|2022-02-02 04:18:10|4566.6|4566|4566.73|4566.13|4566.73|4566.13|4566.6|4566|10
1643775510000|2022-02-02 04:18:30|||||||||1
1643775520000|2022-02-02 04:18:40|4566.85|4566.25|4566.98|4566.38|4566.98|4566.38|4566.85|4566.25|12
1643775540000|2022-02-02 04:19:00|||||||||13
1643775550000|2022-02-02 04:19:10|4566.85|4566.25|4566.98|4566.38|4566.98|4566.38|4566.85|4566.25|9
1643775570000|2022-02-02 04:19:30|||||||||16
1643775580000|2022-02-02 04:19:40|4566.73|4566.13|4566.73|4566.13|4566.73|4566.13|4566.48|4565.88|24
1643775590000|2022-02-02 04:19:50|4566.6|4566|4566.6|4566|4566.73|4566.13|4566.48|4565.88|11
1643775600000|2022-02-02 04:20:00|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|0
1643775610000|2022-02-02 04:20:10|||||||||2
1643775650000|2022-02-02 04:20:50|4566.35|4565.75|4566.48|4565.88|4566.48|4565.88|4566.23|4565.63|28
1643775660000|2022-02-02 04:21:00|4566.23|4565.63|4566.23|4565.63|4566.35|4565.75|4566.23|4565.63|5
1643775670000|2022-02-02 04:21:10|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|4
1643775680000|2022-02-02 04:21:20|4566.35|4565.75|4566.23|4565.63|4566.35|4565.75|4566.23|4565.63|6
1643775700000|2022-02-02 04:21:40|4566.35|4565.75|4566.48|4565.88|4566.48|4565.88|4566.23|4565.63|15
1643775720000|2022-02-02 04:22:00|4566.35|4565.75|4566.23|4565.63|4566.48|4565.88|4566.23|4565.63|9
1643775730000|2022-02-02 04:22:10|||||||||8
1643775780000|2022-02-02 04:23:00|4565.98|4565.38|4565.73|4565.13|4565.98|4565.38|4565.73|4565.13|25
1643775790000|2022-02-02 04:23:10|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|12
1643775840000|2022-02-02 04:24:00|4565.85|4565.25|4565.98|4565.38|4565.98|4565.38|4565.85|4565.25|18
1643775850000|2022-02-02 04:24:10|||||||||1
1643775880000|2022-02-02 04:24:40|||||||||1
1643775890000|2022-02-02 04:24:50|||||||||4
1643775910000|2022-02-02 04:25:10|4566.1|4565.5|4566.1|4565.5|4566.1|4565.5|4566.1|4565.5|2
1643775920000|2022-02-02 04:25:20|4566.23|4565.63|4565.98|4565.38|4566.23|4565.63|4565.98|4565.38|4
1643775940000|2022-02-02 04:25:40|||||||||1
1643775980000|2022-02-02 04:26:20|||||||||5
1643776010000|2022-02-02 04:26:50|||||||||2
1643776040000|2022-02-02 04:27:20|||||||||5
1643776060000|2022-02-02 04:27:40|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|12
1643776090000|2022-02-02 04:28:10|||||||||7
1643776110000|2022-02-02 04:28:30|||||||||3
1643776130000|2022-02-02 04:28:50|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|6
1643776140000|2022-02-02 04:29:00|||||||||17
1643776150000|2022-02-02 04:29:10|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|7
1643776160000|2022-02-02 04:29:20|||||||||1
1643776200000|2022-02-02 04:30:00|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|9
1643776210000|2022-02-02 04:30:10|||||||||2
1643776220000|2022-02-02 04:30:20|4566.1|4565.5|4565.98|4565.38|4566.23|4565.63|4565.98|4565.38|4
1643776230000|2022-02-02 04:30:30|4565.85|4565.25|4565.73|4565.13|4565.85|4565.25|4565.73|4565.13|7
1643776240000|2022-02-02 04:30:40|||||||||6
1643776270000|2022-02-02 04:31:10|||||||||6
1643776320000|2022-02-02 04:32:00|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|7
1643776340000|2022-02-02 04:32:20|4565.85|4565.25|4565.85|4565.25|4565.85|4565.25|4565.73|4565.13|6
1643776350000|2022-02-02 04:32:30|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|0
1643776370000|2022-02-02 04:32:50|4565.73|4565.13|4565.98|4565.38|4565.98|4565.38|4565.73|4565.13|10
1643776390000|2022-02-02 04:33:10|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|10
1643776400000|2022-02-02 04:33:20|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|7
1643776430000|2022-02-02 04:33:50|4565.73|4565.13|4565.98|4565.38|4565.98|4565.38|4565.73|4565.13|8
1643776460000|2022-02-02 04:34:20|||||||||14
1643776480000|2022-02-02 04:34:40|||||||||1
1643776490000|2022-02-02 04:34:50|||||||||14
1643776500000|2022-02-02 04:35:00|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|9
1643776510000|2022-02-02 04:35:10|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|30
1643776520000|2022-02-02 04:35:20|||||||||8
1643776530000|2022-02-02 04:35:30|||||||||2
1643776540000|2022-02-02 04:35:40|||||||||2
1643776570000|2022-02-02 04:36:10|||||||||1
1643776580000|2022-02-02 04:36:20|4566.6|4566|4566.48|4565.88|4566.6|4566|4566.48|4565.88|3
1643776590000|2022-02-02 04:36:30|4566.6|4566|4566.6|4566|4566.73|4566.13|4566.48|4565.88|9
1643776600000|2022-02-02 04:36:40|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|0
1643776620000|2022-02-02 04:37:00|4566.6|4566|4566.73|4566.13|4566.73|4566.13|4566.48|4565.88|25
1643776630000|2022-02-02 04:37:10|||||||||4
1643776640000|2022-02-02 04:37:20|4566.98|4566.38|4566.98|4566.38|4566.98|4566.38|4566.98|4566.38|3
1643776650000|2022-02-02 04:37:30|4566.73|4566.13|4566.73|4566.13|4566.73|4566.13|4566.73|4566.13|24
1643776670000|2022-02-02 04:37:50|4566.6|4566|4566.48|4565.88|4566.6|4566|4566.48|4565.88|1
1643776680000|2022-02-02 04:38:00|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|12
1643776710000|2022-02-02 04:38:30|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|16
1643776730000|2022-02-02 04:38:50|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|4566.1|4565.5|9
1643776760000|2022-02-02 04:39:20|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|7
1643776770000|2022-02-02 04:39:30|||||||||7
1643776780000|2022-02-02 04:39:40|||||||||4
1643776800000|2022-02-02 04:40:00|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|38
1643776810000|2022-02-02 04:40:10|||||||||1
1643776820000|2022-02-02 04:40:20|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|10
1643776830000|2022-02-02 04:40:30|4566.1|4565.5|4566.23|4565.63|4566.23|4565.63|4566.1|4565.5|3
1643776860000|2022-02-02 04:41:00|||||||||1
1643776880000|2022-02-02 04:41:20|4565.85|4565.25|4565.85|4565.25|4565.98|4565.38|4565.85|4565.25|17
1643776890000|2022-02-02 04:41:30|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|0
1643776910000|2022-02-02 04:41:50|||||||||5
1643776950000|2022-02-02 04:42:30|||||||||6
1643776970000|2022-02-02 04:42:50|||||||||4
1643776980000|2022-02-02 04:43:00|4565.85|4565.25|4565.73|4565.13|4565.98|4565.38|4565.73|4565.13|14
1643777020000|2022-02-02 04:43:40|||||||||4
1643777030000|2022-02-02 04:43:50|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|16
1643777050000|2022-02-02 04:44:10|||||||||3
1643777060000|2022-02-02 04:44:20|4565.85|4565.25|4565.85|4565.25|4565.85|4565.25|4565.85|4565.25|6
1643777080000|2022-02-02 04:44:40|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|0
1643777110000|2022-02-02 04:45:10|||||||||7
1643777120000|2022-02-02 04:45:20|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|14
1643777130000|2022-02-02 04:45:30|||||||||9
1643777140000|2022-02-02 04:45:40|4565.85|4565.25|4565.85|4565.25|4565.85|4565.25|4565.73|4565.13|13
1643777150000|2022-02-02 04:45:50|4565.98|4565.38|4565.85|4565.25|4565.98|4565.38|4565.73|4565.13|4
1643777160000|2022-02-02 04:46:00|4565.98|4565.38|4565.73|4565.13|4565.98|4565.38|4565.73|4565.13|0
1643777170000|2022-02-02 04:46:10|||||||||1
1643777190000|2022-02-02 04:46:30|4565.6|4565|4565.73|4565.13|4565.73|4565.13|4565.6|4565|12
1643777200000|2022-02-02 04:46:40|4565.6|4565|4565.48|4564.88|4565.73|4565.13|4565.48|4564.88|0
1643777210000|2022-02-02 04:46:50|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|4565.6|4565|6
1643777220000|2022-02-02 04:47:00|4565.6|4565|4565.6|4565|4565.73|4565.13|4565.48|4564.88|3
1643777230000|2022-02-02 04:47:10|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|0
1643777260000|2022-02-02 04:47:40|4565.23|4564.63|4564.98|4564.38|4565.23|4564.63|4564.98|4564.38|50
1643777270000|2022-02-02 04:47:50|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|14
1643777280000|2022-02-02 04:48:00|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|33
1643777290000|2022-02-02 04:48:10|||||||||3
1643777320000|2022-02-02 04:48:40|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|4565.23|4564.63|16
1643777330000|2022-02-02 04:48:50|4565.35|4564.75|4565.35|4564.75|4565.35|4564.75|4565.35|4564.75|11
1643777340000|2022-02-02 04:49:00|4565.48|4564.88|4565.48|4564.88|4565.48|4564.88|4565.23|4564.63|4
1643777350000|2022-02-02 04:49:10|4565.23|4564.63|4565.48|4564.88|4565.48|4564.88|4565.23|4564.63|16
1643777380000|2022-02-02 04:49:40|||||||||31
1643777390000|2022-02-02 04:49:50|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|4565.73|4565.13|10
1643777440000|2022-02-02 04:50:40|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|21
1643777450000|2022-02-02 04:50:50|4565.85|4565.25|4565.73|4565.13|4565.85|4565.25|4565.73|4565.13|9
1643777460000|2022-02-02 04:51:00|4565.85|4565.25|4565.85|4565.25|4565.98|4565.38|4565.85|4565.25|2
1643777470000|2022-02-02 04:51:10|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|0
1643777480000|2022-02-02 04:51:20|4566.1|4565.5|4565.98|4565.38|4566.1|4565.5|4565.98|4565.38|5
1643777490000|2022-02-02 04:51:30|4566.1|4565.5|4566.1|4565.5|4566.23|4565.63|4566.1|4565.5|6
1643777510000|2022-02-02 04:51:50|4565.98|4565.38|4566.1|4565.5|4566.1|4565.5|4565.98|4565.38|8
1643777520000|2022-02-02 04:52:00|4566.23|4565.63|4566.1|4565.5|4566.23|4565.63|4566.1|4565.5|2
1643777530000|2022-02-02 04:52:10|4565.98|4565.38|4566.1|4565.5|4566.1|4565.5|4565.98|4565.38|2
1643777540000|2022-02-02 04:52:20|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|4566.23|4565.63|7
1643777560000|2022-02-02 04:52:40|||||||||3
1643777570000|2022-02-02 04:52:50|4566.48|4565.88|4566.48|4565.88|4566.6|4566|4566.48|4565.88|35
1643777590000|2022-02-02 04:53:10|4566.6|4566|4566.48|4565.88|4566.73|4566.13|4566.48|4565.88|7
1643777610000|2022-02-02 04:53:30|4566.73|4566.13|4566.73|4566.13|4566.73|4566.13|4566.73|4566.13|8
1643777620000|2022-02-02 04:53:40|4566.85|4566.25|4566.73|4566.13|4566.85|4566.25|4566.73|4566.13|25
1643777630000|2022-02-02 04:53:50|4566.85|4566.25|4566.73|4566.13|4566.85|4566.25|4566.73|4566.13|2
1643777640000|2022-02-02 04:54:00|||||||||1
1643777650000|2022-02-02 04:54:10|||||||||1
1643777660000|2022-02-02 04:54:20|||||||||1
1643777670000|2022-02-02 04:54:30|4566.85|4566.25|4566.73|4566.13|4566.85|4566.25|4566.73|4566.13|2
1643777690000|2022-02-02 04:54:50|||||||||2
1643777700000|2022-02-02 04:55:00|4566.98|4566.38|4566.98|4566.38|4566.98|4566.38|4566.73|4566.13|18
1643777710000|2022-02-02 04:55:10|4566.85|4566.25|4566.85|4566.25|4566.85|4566.25|4566.85|4566.25|22
1643777720000|2022-02-02 04:55:20|4566.98|4566.38|4566.98|4566.38|4566.98|4566.38|4566.98|4566.38|0
1643777770000|2022-02-02 04:56:10|4566.73|4566.13|4566.73|4566.13|4566.73|4566.13|4566.73|4566.13|15
1643777780000|2022-02-02 04:56:20|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|12
1643777790000|2022-02-02 04:56:30|4566.73|4566.13|4566.73|4566.13|4566.73|4566.13|4566.48|4565.88|32
1643777820000|2022-02-02 04:57:00|4566.98|4566.38|4566.98|4566.38|4566.98|4566.38|4566.98|4566.38|9
1643777830000|2022-02-02 04:57:10|||||||||1
1643777840000|2022-02-02 04:57:20|4566.73|4566.13|4566.73|4566.13|4566.73|4566.13|4566.73|4566.13|23
1643777850000|2022-02-02 04:57:30|4566.98|4566.38|4566.98|4566.38|4566.98|4566.38|4566.98|4566.38|3
1643777860000|2022-02-02 04:57:40|||||||||1
1643777870000|2022-02-02 04:57:50|4567.23|4566.63|4566.98|4566.38|4567.23|4566.63|4566.98|4566.38|34
1643777880000|2022-02-02 04:58:00|4566.73|4566.13|4566.73|4566.13|4566.73|4566.13|4566.73|4566.13|5
1643777890000|2022-02-02 04:58:10|||||||||12
1643777910000|2022-02-02 04:58:30|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|12
1643777930000|2022-02-02 04:58:50|||||||||1
1643777940000|2022-02-02 04:59:00|4566.6|4566|4566.48|4565.88|4566.6|4566|4566.48|4565.88|13
1643777950000|2022-02-02 04:59:10|4566.6|4566|4566.48|4565.88|4566.6|4566|4566.48|4565.88|6
1643777960000|2022-02-02 04:59:20|4566.73|4566.13|4566.73|4566.13|4566.73|4566.13|4566.6|4566|9
1643777980000|2022-02-02 04:59:40|||||||||1
1643777990000|2022-02-02 04:59:50|||||||||4
1643778000000|2022-02-02 05:00:00|||||||||3
1643778010000|2022-02-02 05:00:10|4566.85|4566.25|4566.73|4566.13|4566.85|4566.25|4566.73|4566.13|17
1643778020000|2022-02-02 05:00:20|4566.85|4566.25|4566.73|4566.13|4566.85|4566.25|4566.73|4566.13|5
1643778030000|2022-02-02 05:00:30|4566.48|4565.88|4566.73|4566.13|4566.73|4566.13|4566.48|4565.88|50
1643778070000|2022-02-02 05:01:10|||||||||7
1643778080000|2022-02-02 05:01:20|||||||||31
1643778090000|2022-02-02 05:01:30|4566.98|4566.38|4566.98|4566.38|4566.98|4566.38|4566.98|4566.38|16
1643778110000|2022-02-02 05:01:50|||||||||3
1643778120000|2022-02-02 05:02:00|4566.85|4566.25|4566.73|4566.13|4566.85|4566.25|4566.73|4566.13|10
1643778140000|2022-02-02 05:02:20|||||||||2
1643778150000|2022-02-02 05:02:30|4566.98|4566.38|4566.73|4566.13|4566.98|4566.38|4566.73|4566.13|8
1643778160000|2022-02-02 05:02:40|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|4566.48|4565.88|16
1643778180000|2022-02-02 05:03:00|4566.73|4566.13|4566.73|4566.13|4566.73|4566.13|4566.73|4566.13|111
1643778190000|2022-02-02 05:03:10|4566.98|4566.38|4566.98|4566.38|4566.98|4566.38|4566.98|4566.38|10
1643778210000|2022-02-02 05:03:30|4567.23|4566.63|4566.98|4566.38|4567.23|4566.63|4566.98|4566.38|25
1643778220000|2022-02-02 05:03:40|4567.1|4566.5|4567.98|4567.38|4568.23|4567.63|4567.1|4566.5|266
1643778230000|2022-02-02 05:03:50|4568.23|4567.63|4567.98|4567.38|4568.23|4567.63|4567.98|4567.38|42
1643778240000|2022-02-02 05:04:00|||||||||6
1643778250000|2022-02-02 05:04:10|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|4567.98|4567.38|5
1643778260000|2022-02-02 05:04:20|||||||||15
1643778270000|2022-02-02 05:04:30|4568.1|4567.5|4567.98|4567.38|4568.23|4567.63|4567.98|4567.38|32
1643778280000|2022-02-02 05:04:40|4568.1|4567.5|4568.23|4567.63|4568.23|4567.63|4568.1|4567.5|8
1643778290000|2022-02-02 05:04:50|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|13
1643778300000|2022-02-02 05:05:00|||||||||52
1643778310000|2022-02-02 05:05:10|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|25
1643778320000|2022-02-02 05:05:20|4567.98|4567.38|4568.23|4567.63|4568.23|4567.63|4567.98|4567.38|20
1643778330000|2022-02-02 05:05:30|4567.98|4567.38|4567.98|4567.38|4568.23|4567.63|4567.98|4567.38|19
1643778340000|2022-02-02 05:05:40|4568.23|4567.63|4567.98|4567.38|4568.23|4567.63|4567.98|4567.38|9
1643778350000|2022-02-02 05:05:50|4567.85|4567.25|4567.73|4567.13|4567.85|4567.25|4567.73|4567.13|16
1643778360000|2022-02-02 05:06:00|4567.48|4566.88|4567.48|4566.88|4567.6|4567|4567.48|4566.88|13
1643778370000|2022-02-02 05:06:10|4567.73|4567.13|4567.73|4567.13|4567.73|4567.13|4567.73|4567.13|2
1643778380000|2022-02-02 05:06:20|4567.85|4567.25|4567.98|4567.38|4567.98|4567.38|4567.85|4567.25|6
1643778420000|2022-02-02 05:07:00|||||||||11
1643778430000|2022-02-02 05:07:10|||||||||2
1643778440000|2022-02-02 05:07:20|||||||||4
1643778450000|2022-02-02 05:07:30|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|8
1643778470000|2022-02-02 05:07:50|4568.35|4567.75|4568.48|4567.88|4568.48|4567.88|4568.35|4567.75|11
1643778480000|2022-02-02 05:08:00|4568.23|4567.63|4568.48|4567.88|4568.48|4567.88|4568.23|4567.63|12
1643778490000|2022-02-02 05:08:10|||||||||16
1643778500000|2022-02-02 05:08:20|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|4568.6|4568|12
1643778510000|2022-02-02 05:08:30|||||||||4
1643778520000|2022-02-02 05:08:40|||||||||12
1643778530000|2022-02-02 05:08:50|||||||||4
1643778550000|2022-02-02 05:09:10|||||||||12
1643778560000|2022-02-02 05:09:20|4568.48|4567.88|4568.23|4567.63|4568.48|4567.88|4568.23|4567.63|49
1643778580000|2022-02-02 05:09:40|4568.1|4567.5|4567.98|4567.38|4568.23|4567.63|4567.98|4567.38|9
1643778590000|2022-02-02 05:09:50|4568.1|4567.5|4568.1|4567.5|4568.1|4567.5|4567.98|4567.38|7
1643778600000|2022-02-02 05:10:00|4567.98|4567.38|4567.98|4567.38|4567.98|4567.38|4567.98|4567.38|5
1643778610000|2022-02-02 05:10:10|4568.23|4567.63|4567.98|4567.38|4568.23|4567.63|4567.98|4567.38|11
1643778620000|2022-02-02 05:10:20|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|8
1643778640000|2022-02-02 05:10:40|||||||||14
1643778650000|2022-02-02 05:10:50|4568.1|4567.5|4567.98|4567.38|4568.1|4567.5|4567.98|4567.38|27
1643778660000|2022-02-02 05:11:00|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|22
1643778670000|2022-02-02 05:11:10|||||||||5
1643778690000|2022-02-02 05:11:30|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|4568.35|4567.75|8
1643778700000|2022-02-02 05:11:40|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|7
1643778710000|2022-02-02 05:11:50|||||||||11
1643778720000|2022-02-02 05:12:00|4567.98|4567.38|4568.1|4567.5|4568.1|4567.5|4567.98|4567.38|8
1643778740000|2022-02-02 05:12:20|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|2
1643778750000|2022-02-02 05:12:30|||||||||5
1643778760000|2022-02-02 05:12:40|||||||||1
1643778770000|2022-02-02 05:12:50|||||||||5
1643778790000|2022-02-02 05:13:10|||||||||2
1643778800000|2022-02-02 05:13:20|||||||||4
1643778840000|2022-02-02 05:14:00|||||||||5
1643778850000|2022-02-02 05:14:10|||||||||2
1643778860000|2022-02-02 05:14:20|4568.35|4567.75|4568.23|4567.63|4568.48|4567.88|4568.23|4567.63|3
1643778870000|2022-02-02 05:14:30|4567.98|4567.38|4568.23|4567.63|4568.23|4567.63|4567.98|4567.38|10
1643778880000|2022-02-02 05:14:40|4568.1|4567.5|4567.98|4567.38|4568.1|4567.5|4567.98|4567.38|9
1643778890000|2022-02-02 05:14:50|4568.23|4567.63|4567.98|4567.38|4568.23|4567.63|4567.98|4567.38|30
1643778900000|2022-02-02 05:15:00|4567.85|4567.25|4567.73|4567.13|4567.85|4567.25|4567.73|4567.13|41
1643778910000|2022-02-02 05:15:10|||||||||23
1643778920000|2022-02-02 05:15:20|4567.48|4566.88|4567.48|4566.88|4567.48|4566.88|4567.48|4566.88|1
1643778930000|2022-02-02 05:15:30|4567.6|4567|4567.73|4567.13|4567.73|4567.13|4567.6|4567|27
1643778940000|2022-02-02 05:15:40|||||||||2
1643778950000|2022-02-02 05:15:50|||||||||33
1643778970000|2022-02-02 05:16:10|||||||||1
1643778980000|2022-02-02 05:16:20|||||||||1
1643778990000|2022-02-02 05:16:30|4567.98|4567.38|4567.73|4567.13|4567.98|4567.38|4567.73|4567.13|14
1643779000000|2022-02-02 05:16:40|||||||||1
1643779030000|2022-02-02 05:17:10|||||||||2
1643779050000|2022-02-02 05:17:30|4567.48|4566.88|4567.48|4566.88|4567.48|4566.88|4567.48|4566.88|14
1643779090000|2022-02-02 05:18:10|4567.23|4566.63|4567.23|4566.63|4567.23|4566.63|4567.23|4566.63|23
1643779100000|2022-02-02 05:18:20|4567.48|4566.88|4567.48|4566.88|4567.48|4566.88|4567.48|4566.88|18
1643779110000|2022-02-02 05:18:30|4567.23|4566.63|4567.23|4566.63|4567.23|4566.63|4567.23|4566.63|5
1643779120000|2022-02-02 05:18:40|||||||||2
1643779130000|2022-02-02 05:18:50|4567.48|4566.88|4567.73|4567.13|4567.73|4567.13|4567.48|4566.88|16
1643779140000|2022-02-02 05:19:00|||||||||7
1643779150000|2022-02-02 05:19:10|||||||||2
1643779160000|2022-02-02 05:19:20|4567.98|4567.38|4567.98|4567.38|4567.98|4567.38|4567.98|4567.38|9
1643779170000|2022-02-02 05:19:30|4567.73|4567.13|4567.98|4567.38|4567.98|4567.38|4567.73|4567.13|6
1643779180000|2022-02-02 05:19:40|4568.1|4567.5|4567.98|4567.38|4568.1|4567.5|4567.98|4567.38|14
1643779190000|2022-02-02 05:19:50|||||||||2
1643779200000|2022-02-02 05:20:00|4567.73|4567.13|4567.73|4567.13|4567.73|4567.13|4567.73|4567.13|13
1643779210000|2022-02-02 05:20:10|4567.48|4566.88|4567.73|4567.13|4567.73|4567.13|4567.48|4566.88|7
1643779240000|2022-02-02 05:20:40|||||||||1
1643779250000|2022-02-02 05:20:50|||||||||7
1643779260000|2022-02-02 05:21:00|||||||||2
1643779270000|2022-02-02 05:21:10|4567.98|4567.38|4567.98|4567.38|4567.98|4567.38|4567.98|4567.38|6
1643779280000|2022-02-02 05:21:20|||||||||2
1643779290000|2022-02-02 05:21:30|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|6
1643779300000|2022-02-02 05:21:40|4568.48|4567.88|4568.23|4567.63|4568.48|4567.88|4568.23|4567.63|57
1643779310000|2022-02-02 05:21:50|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|12
1643779320000|2022-02-02 05:22:00|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|23
1643779360000|2022-02-02 05:22:40|||||||||30
1643779380000|2022-02-02 05:23:00|4567.98|4567.38|4567.98|4567.38|4567.98|4567.38|4567.98|4567.38|24
1643779400000|2022-02-02 05:23:20|4568.1|4567.5|4568.23|4567.63|4568.23|4567.63|4568.1|4567.5|4
1643779410000|2022-02-02 05:23:30|4567.98|4567.38|4567.98|4567.38|4568.1|4567.5|4567.98|4567.38|7
1643779430000|2022-02-02 05:23:50|4568.1|4567.5|4568.23|4567.63|4568.23|4567.63|4568.1|4567.5|7
1643779440000|2022-02-02 05:24:00|4568.1|4567.5|4568.23|4567.63|4568.23|4567.63|4568.1|4567.5|11
1643779450000|2022-02-02 05:24:10|||||||||8
1643779460000|2022-02-02 05:24:20|4568.1|4567.5|4568.1|4567.5|4568.1|4567.5|4568.1|4567.5|0
1643779470000|2022-02-02 05:24:30|4568.23|4567.63|4567.98|4567.38|4568.23|4567.63|4567.98|4567.38|2
1643779480000|2022-02-02 05:24:40|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|2
1643779510000|2022-02-02 05:25:10|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|18
1643779520000|2022-02-02 05:25:20|||||||||16
1643779550000|2022-02-02 05:25:50|||||||||2
1643779560000|2022-02-02 05:26:00|4568.35|4567.75|4568.35|4567.75|4568.35|4567.75|4568.35|4567.75|9
1643779570000|2022-02-02 05:26:10|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|4568.35|4567.75|3
1643779580000|2022-02-02 05:26:20|4568.35|4567.75|4568.35|4567.75|4568.48|4567.88|4568.35|4567.75|5
1643779590000|2022-02-02 05:26:30|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|1
1643779600000|2022-02-02 05:26:40|||||||||7
1643779650000|2022-02-02 05:27:30|||||||||7
1643779660000|2022-02-02 05:27:40|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|10
1643779670000|2022-02-02 05:27:50|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|47
1643779680000|2022-02-02 05:28:00|||||||||12
1643779700000|2022-02-02 05:28:20|4568.6|4568|4568.48|4567.88|4568.6|4568|4568.48|4567.88|11
1643779710000|2022-02-02 05:28:30|||||||||1
1643779730000|2022-02-02 05:28:50|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|3
1643779740000|2022-02-02 05:29:00|||||||||2
1643779760000|2022-02-02 05:29:20|||||||||3
1643779770000|2022-02-02 05:29:30|4568.98|4568.38|4568.48|4567.88|4568.98|4568.38|4568.23|4567.63|98
1643779780000|2022-02-02 05:29:40|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|6
1643779800000|2022-02-02 05:30:00|||||||||23
1643779810000|2022-02-02 05:30:10|4568.98|4568.38|4568.98|4568.38|4568.98|4568.38|4568.98|4568.38|10
1643779820000|2022-02-02 05:30:20|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|49
1643779830000|2022-02-02 05:30:30|||||||||2
1643779840000|2022-02-02 05:30:40|||||||||1
1643779850000|2022-02-02 05:30:50|||||||||2
1643779870000|2022-02-02 05:31:10|4568.98|4568.38|4568.73|4568.13|4568.98|4568.38|4568.73|4568.13|25
1643779880000|2022-02-02 05:31:20|||||||||6
1643779890000|2022-02-02 05:31:30|||||||||1
1643779920000|2022-02-02 05:32:00|||||||||22
1643779950000|2022-02-02 05:32:30|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|12
1643779960000|2022-02-02 05:32:40|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|13
1643779970000|2022-02-02 05:32:50|4568.85|4568.25|4568.73|4568.13|4568.85|4568.25|4568.73|4568.13|14
1643780010000|2022-02-02 05:33:30|||||||||4
1643780020000|2022-02-02 05:33:40|||||||||3
1643780040000|2022-02-02 05:34:00|4568.48|4567.88|4568.73|4568.13|4568.73|4568.13|4568.48|4567.88|18
1643780080000|2022-02-02 05:34:40|||||||||3
1643780110000|2022-02-02 05:35:10|||||||||32
1643780170000|2022-02-02 05:36:10|||||||||9
1643780180000|2022-02-02 05:36:20|||||||||5
1643780190000|2022-02-02 05:36:30|4568.6|4568|4568.73|4568.13|4568.73|4568.13|4568.6|4568|4
1643780210000|2022-02-02 05:36:50|4568.48|4567.88|4568.73|4568.13|4568.73|4568.13|4568.48|4567.88|24
1643780230000|2022-02-02 05:37:10|||||||||1
1643780240000|2022-02-02 05:37:20|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|7
1643780260000|2022-02-02 05:37:40|||||||||3
1643780270000|2022-02-02 05:37:50|4568.73|4568.13|4568.98|4568.38|4568.98|4568.38|4568.73|4568.13|70
1643780280000|2022-02-02 05:38:00|||||||||3
1643780300000|2022-02-02 05:38:20|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|26
1643780310000|2022-02-02 05:38:30|||||||||1
1643780320000|2022-02-02 05:38:40|4568.85|4568.25|4568.73|4568.13|4568.98|4568.38|4568.73|4568.13|23
1643780330000|2022-02-02 05:38:50|||||||||1
1643780340000|2022-02-02 05:39:00|||||||||12
1643780360000|2022-02-02 05:39:20|4568.98|4568.38|4568.73|4568.13|4568.98|4568.38|4568.73|4568.13|13
1643780370000|2022-02-02 05:39:30|||||||||1
1643780380000|2022-02-02 05:39:40|4568.98|4568.38|4568.98|4568.38|4568.98|4568.38|4568.85|4568.25|9
1643780400000|2022-02-02 05:40:00|||||||||4
1643780410000|2022-02-02 05:40:10|4568.85|4568.25|4568.73|4568.13|4568.85|4568.25|4568.73|4568.13|26
1643780420000|2022-02-02 05:40:20|||||||||1
1643780430000|2022-02-02 05:40:30|4568.98|4568.38|4568.98|4568.38|4568.98|4568.38|4568.98|4568.38|4
1643780460000|2022-02-02 05:41:00|4568.85|4568.25|4568.98|4568.38|4568.98|4568.38|4568.73|4568.13|25
1643780470000|2022-02-02 05:41:10|4568.85|4568.25|4568.98|4568.38|4568.98|4568.38|4568.73|4568.13|13
1643780480000|2022-02-02 05:41:20|4568.85|4568.25|4568.73|4568.13|4568.98|4568.38|4568.73|4568.13|4
1643780490000|2022-02-02 05:41:30|4568.98|4568.38|4568.98|4568.38|4568.98|4568.38|4568.98|4568.38|3
1643780510000|2022-02-02 05:41:50|||||||||5
1643780520000|2022-02-02 05:42:00|4569.23|4568.63|4569.23|4568.63|4569.23|4568.63|4569.23|4568.63|48
1643780530000|2022-02-02 05:42:10|4571.23|4570.63|4573.73|4573.13|4574.73|4574.13|4571.23|4570.63|2227
1643780540000|2022-02-02 05:42:20|4573.48|4572.88|4572.85|4572.25|4573.48|4572.88|4572.85|4572.25|165
1643780550000|2022-02-02 05:42:30|4572.98|4572.38|4572.73|4572.13|4572.98|4572.38|4572.73|4572.13|89
1643780560000|2022-02-02 05:42:40|4572.85|4572.25|4572.73|4572.13|4572.85|4572.25|4572.73|4572.13|26
1643780570000|2022-02-02 05:42:50|4572.48|4571.88|4572.73|4572.13|4572.73|4572.13|4572.23|4571.63|32
1643780580000|2022-02-02 05:43:00|||||||||12
1643780590000|2022-02-02 05:43:10|4572.48|4571.88|4572.48|4571.88|4572.48|4571.88|4572.48|4571.88|23
1643780600000|2022-02-02 05:43:20|4572.6|4572|4572.73|4572.13|4572.73|4572.13|4572.48|4571.88|23
1643780610000|2022-02-02 05:43:30|4572.6|4572|4571.48|4570.88|4572.6|4572|4571.1|4570.5|149
1643780620000|2022-02-02 05:43:40|4571.35|4570.75|4571.35|4570.75|4571.48|4570.88|4571.35|4570.75|15
1643780630000|2022-02-02 05:43:50|4571.48|4570.88|4570.73|4570.13|4571.48|4570.88|4570.6|4570|82
1643780640000|2022-02-02 05:44:00|4569.98|4569.38|4570.1|4569.5|4570.23|4569.63|4569.73|4569.13|163
1643780650000|2022-02-02 05:44:10|4570.23|4569.63|4570.48|4569.88|4570.48|4569.88|4570.1|4569.5|29
1643780660000|2022-02-02 05:44:20|4570.35|4569.75|4570.23|4569.63|4570.48|4569.88|4570.23|4569.63|17
1643780670000|2022-02-02 05:44:30|4570.1|4569.5|4570.1|4569.5|4570.23|4569.63|4570.1|4569.5|22
1643780680000|2022-02-02 05:44:40|4570.23|4569.63|4569.98|4569.38|4570.23|4569.63|4569.98|4569.38|3
1643780690000|2022-02-02 05:44:50|4570.1|4569.5|4569.48|4568.88|4570.1|4569.5|4569.48|4568.88|78
1643780700000|2022-02-02 05:45:00|4569.6|4569|4569.98|4569.38|4569.98|4569.38|4569.6|4569|35
1643780710000|2022-02-02 05:45:10|4570.1|4569.5|4570.1|4569.5|4570.23|4569.63|4569.98|4569.38|8
1643780720000|2022-02-02 05:45:20|4570.35|4569.75|4570.23|4569.63|4570.35|4569.75|4570.23|4569.63|11
1643780730000|2022-02-02 05:45:30|4570.35|4569.75|4570.48|4569.88|4570.48|4569.88|4570.35|4569.75|8
1643780740000|2022-02-02 05:45:40|||||||||3
1643780750000|2022-02-02 05:45:50|4570.6|4570|4570.48|4569.88|4570.6|4570|4570.48|4569.88|10
1643780760000|2022-02-02 05:46:00|4570.23|4569.63|4570.1|4569.5|4570.23|4569.63|4569.98|4569.38|27
1643780770000|2022-02-02 05:46:10|4569.98|4569.38|4569.98|4569.38|4569.98|4569.38|4569.98|4569.38|0
1643780790000|2022-02-02 05:46:30|4570.1|4569.5|4570.23|4569.63|4570.23|4569.63|4570.1|4569.5|20
1643780800000|2022-02-02 05:46:40|4570.35|4569.75|4570.23|4569.63|4570.35|4569.75|4570.23|4569.63|8
1643780830000|2022-02-02 05:47:10|4570.35|4569.75|4570.48|4569.88|4570.48|4569.88|4570.35|4569.75|6
1643780840000|2022-02-02 05:47:20|4570.23|4569.63|4570.23|4569.63|4570.23|4569.63|4570.23|4569.63|5
1643780850000|2022-02-02 05:47:30|||||||||6
1643780870000|2022-02-02 05:47:50|4570.48|4569.88|4570.35|4569.75|4570.48|4569.88|4570.23|4569.63|10
1643780880000|2022-02-02 05:48:00|4570.48|4569.88|4569.98|4569.38|4570.48|4569.88|4569.98|4569.38|20
1643780890000|2022-02-02 05:48:10|4570.1|4569.5|4570.23|4569.63|4570.23|4569.63|4570.1|4569.5|1
1643780900000|2022-02-02 05:48:20|4570.35|4569.75|4570.23|4569.63|4570.35|4569.75|4570.23|4569.63|5
1643780910000|2022-02-02 05:48:30|||||||||1
1643780920000|2022-02-02 05:48:40|4570.48|4569.88|4570.48|4569.88|4570.48|4569.88|4570.48|4569.88|1
1643780940000|2022-02-02 05:49:00|4570.35|4569.75|4570.48|4569.88|4570.48|4569.88|4570.35|4569.75|6
1643780950000|2022-02-02 05:49:10|4570.23|4569.63|4570.23|4569.63|4570.23|4569.63|4570.23|4569.63|14
1643780960000|2022-02-02 05:49:20|4570.48|4569.88|4570.48|4569.88|4570.48|4569.88|4570.48|4569.88|28
1643780970000|2022-02-02 05:49:30|||||||||13
1643780990000|2022-02-02 05:49:50|||||||||1
1643781000000|2022-02-02 05:50:00|4570.23|4569.63|4570.23|4569.63|4570.23|4569.63|4570.23|4569.63|7
1643781020000|2022-02-02 05:50:20|||||||||20
1643781050000|2022-02-02 05:50:50|4569.98|4569.38|4569.98|4569.38|4569.98|4569.38|4569.98|4569.38|31
1643781060000|2022-02-02 05:51:00|4570.23|4569.63|4569.98|4569.38|4570.23|4569.63|4569.98|4569.38|10
1643781080000|2022-02-02 05:51:20|4569.73|4569.13|4569.73|4569.13|4569.73|4569.13|4569.73|4569.13|7
1643781090000|2022-02-02 05:51:30|||||||||6
1643781100000|2022-02-02 05:51:40|4569.48|4568.88|4569.48|4568.88|4569.48|4568.88|4569.48|4568.88|10
1643781110000|2022-02-02 05:51:50|4570.35|4569.75|4570.23|4569.63|4570.35|4569.75|4570.23|4569.63|126
1643781120000|2022-02-02 05:52:00|4570.1|4569.5|4570.1|4569.5|4570.1|4569.5|4570.1|4569.5|17
1643781130000|2022-02-02 05:52:10|4569.98|4569.38|4569.98|4569.38|4569.98|4569.38|4569.98|4569.38|2
1643781160000|2022-02-02 05:52:40|||||||||6
1643781170000|2022-02-02 05:52:50|4570.48|4569.88|4570.48|4569.88|4570.48|4569.88|4570.48|4569.88|50
1643781180000|2022-02-02 05:53:00|4570.23|4569.63|4570.1|4569.5|4570.35|4569.75|4570.1|4569.5|13
1643781190000|2022-02-02 05:53:10|4569.98|4569.38|4570.1|4569.5|4570.1|4569.5|4569.98|4569.38|2
1643781200000|2022-02-02 05:53:20|4570.23|4569.63|4570.23|4569.63|4570.23|4569.63|4570.23|4569.63|0
1643781220000|2022-02-02 05:53:40|4569.98|4569.38|4569.98|4569.38|4570.23|4569.63|4569.98|4569.38|32
1643781240000|2022-02-02 05:54:00|4570.23|4569.63|4570.23|4569.63|4570.23|4569.63|4570.1|4569.5|12
1643781250000|2022-02-02 05:54:10|4570.1|4569.5|4569.98|4569.38|4570.1|4569.5|4569.98|4569.38|1
1643781260000|2022-02-02 05:54:20|4570.23|4569.63|4570.23|4569.63|4570.23|4569.63|4570.23|4569.63|23
1643781270000|2022-02-02 05:54:30|4569.98|4569.38|4569.98|4569.38|4569.98|4569.38|4569.98|4569.38|7
1643781280000|2022-02-02 05:54:40|4570.23|4569.63|4570.23|4569.63|4570.23|4569.63|4570.23|4569.63|64
1643781290000|2022-02-02 05:54:50|||||||||1
1643781300000|2022-02-02 05:55:00|4570.1|4569.5|4570.23|4569.63|4570.23|4569.63|4570.1|4569.5|2
1643781310000|2022-02-02 05:55:10|||||||||27
1643781320000|2022-02-02 05:55:20|||||||||1
1643781330000|2022-02-02 05:55:30|4570.35|4569.75|4570.48|4569.88|4570.48|4569.88|4570.35|4569.75|24
1643781340000|2022-02-02 05:55:40|4570.23|4569.63|4570.35|4569.75|4570.48|4569.88|4570.23|4569.63|3
1643781350000|2022-02-02 05:55:50|4570.23|4569.63|4570.23|4569.63|4570.23|4569.63|4570.23|4569.63|1
1643781370000|2022-02-02 05:56:10|||||||||11
1643781380000|2022-02-02 05:56:20|||||||||1
1643781410000|2022-02-02 05:56:50|||||||||6
1643781420000|2022-02-02 05:57:00|4570.48|4569.88|4570.48|4569.88|4570.48|4569.88|4570.48|4569.88|4
1643781430000|2022-02-02 05:57:10|||||||||14
1643781440000|2022-02-02 05:57:20|4570.73|4570.13|4570.73|4570.13|4570.73|4570.13|4570.73|4570.13|21
1643781450000|2022-02-02 05:57:30|||||||||5
1643781460000|2022-02-02 05:57:40|4570.98|4570.38|4570.85|4570.25|4570.98|4570.38|4570.73|4570.13|23
1643781470000|2022-02-02 05:57:50|4570.98|4570.38|4570.98|4570.38|4570.98|4570.38|4570.98|4570.38|2
1643781480000|2022-02-02 05:58:00|4570.73|4570.13|4570.73|4570.13|4570.73|4570.13|4570.73|4570.13|7
1643781490000|2022-02-02 05:58:10|4570.98|4570.38|4570.85|4570.25|4570.98|4570.38|4570.85|4570.25|33
1643781500000|2022-02-02 05:58:20|4570.98|4570.38|4570.98|4570.38|4570.98|4570.38|4570.98|4570.38|5
1643781510000|2022-02-02 05:58:30|||||||||12
1643781530000|2022-02-02 05:58:50|4571.1|4570.5|4570.98|4570.38|4571.1|4570.5|4570.98|4570.38|8
1643781540000|2022-02-02 05:59:00|4571.1|4570.5|4571.1|4570.5|4571.1|4570.5|4571.1|4570.5|20
1643781550000|2022-02-02 05:59:10|4571.23|4570.63|4571.23|4570.63|4571.23|4570.63|4571.23|4570.63|0
1643781560000|2022-02-02 05:59:20|4571.1|4570.5|4570.98|4570.38|4571.1|4570.5|4570.98|4570.38|3
1643781570000|2022-02-02 05:59:30|4570.73|4570.13|4570.98|4570.38|4570.98|4570.38|4570.73|4570.13|3
1643781580000|2022-02-02 05:59:40|4570.85|4570.25|4570.85|4570.25|4570.85|4570.25|4570.85|4570.25|9
1643781590000|2022-02-02 05:59:50|4570.73|4570.13|4570.98|4570.38|4570.98|4570.38|4570.73|4570.13|27
1643781600000|2022-02-02 06:00:00|4571.1|4570.5|4570.73|4570.13|4571.1|4570.5|4570.6|4570|38
1643781610000|2022-02-02 06:00:10|4570.85|4570.25|4570.98|4570.38|4570.98|4570.38|4570.85|4570.25|13
1643781620000|2022-02-02 06:00:20|4571.1|4570.5|4571.73|4571.13|4571.73|4571.13|4570.98|4570.38|33
1643781630000|2022-02-02 06:00:30|4571.85|4571.25|4571.98|4571.38|4572.35|4571.75|4571.85|4571.25|70
1643781640000|2022-02-02 06:00:40|4571.85|4571.25|4571.73|4571.13|4571.85|4571.25|4571.73|4571.13|10
1643781650000|2022-02-02 06:00:50|4571.98|4571.38|4571.73|4571.13|4571.98|4571.38|4571.73|4571.13|24
1643781660000|2022-02-02 06:01:00|4571.85|4571.25|4572.23|4571.63|4572.23|4571.63|4571.85|4571.25|27
1643781670000|2022-02-02 06:01:10|4571.98|4571.38|4571.98|4571.38|4572.23|4571.63|4571.98|4571.38|54
1643781680000|2022-02-02 06:01:20|4572.1|4571.5|4572.35|4571.75|4572.35|4571.75|4572.1|4571.5|10
1643781690000|2022-02-02 06:01:30|4572.48|4571.88|4572.48|4571.88|4572.48|4571.88|4572.23|4571.63|11
1643781700000|2022-02-02 06:01:40|4572.23|4571.63|4572.73|4572.13|4572.73|4572.13|4572.23|4571.63|22
1643781710000|2022-02-02 06:01:50|4572.48|4571.88|4572.73|4572.13|4572.73|4572.13|4572.48|4571.88|15
1643781720000|2022-02-02 06:02:00|4572.48|4571.88|4572.48|4571.88|4572.48|4571.88|4572.48|4571.88|7
1643781730000|2022-02-02 06:02:10|4572.23|4571.63|4572.23|4571.63|4572.23|4571.63|4572.23|4571.63|39
1643781740000|2022-02-02 06:02:20|4572.48|4571.88|4572.48|4571.88|4572.48|4571.88|4572.48|4571.88|23
1643781750000|2022-02-02 06:02:30|4572.23|4571.63|4572.35|4571.75|4572.48|4571.88|4572.23|4571.63|26
1643781760000|2022-02-02 06:02:40|4572.48|4571.88|4572.73|4572.13|4572.73|4572.13|4572.48|4571.88|11
1643781770000|2022-02-02 06:02:50|4572.48|4571.88|4572.73|4572.13|4572.73|4572.13|4572.48|4571.88|17
1643781780000|2022-02-02 06:03:00|4572.6|4572|4572.35|4571.75|4572.6|4572|4572.23|4571.63|19
1643781790000|2022-02-02 06:03:10|4572.23|4571.63|4572.23|4571.63|4572.23|4571.63|4572.23|4571.63|2
1643781800000|2022-02-02 06:03:20|4572.35|4571.75|4572.23|4571.63|4572.48|4571.88|4572.23|4571.63|10
1643781820000|2022-02-02 06:03:40|4572.35|4571.75|4572.35|4571.75|4572.35|4571.75|4572.35|4571.75|11
1643781830000|2022-02-02 06:03:50|4572.48|4571.88|4572.48|4571.88|4572.48|4571.88|4572.48|4571.88|0
1643781840000|2022-02-02 06:04:00|4572.73|4572.13|4572.73|4572.13|4572.73|4572.13|4572.73|4572.13|19
1643781850000|2022-02-02 06:04:10|4572.6|4572|4572.48|4571.88|4572.73|4572.13|4572.48|4571.88|13
1643781860000|2022-02-02 06:04:20|4572.35|4571.75|4572.23|4571.63|4572.35|4571.75|4572.23|4571.63|5
1643781870000|2022-02-02 06:04:30|4572.6|4572|4572.48|4571.88|4572.6|4572|4572.48|4571.88|14
1643781880000|2022-02-02 06:04:40|4572.6|4572|4572.73|4572.13|4572.73|4572.13|4572.6|4572|8
1643781900000|2022-02-02 06:05:00|||||||||8
1643781910000|2022-02-02 06:05:10|4572.98|4572.38|4573.48|4572.88|4573.48|4572.88|4572.98|4572.38|67
1643781920000|2022-02-02 06:05:20|||||||||17
1643781930000|2022-02-02 06:05:30|4573.23|4572.63|4572.98|4572.38|4573.23|4572.63|4572.98|4572.38|45
1643781950000|2022-02-02 06:05:50|||||||||3
1643781970000|2022-02-02 06:06:10|4573.1|4572.5|4573.23|4572.63|4573.35|4572.75|4573.1|4572.5|6
1643781990000|2022-02-02 06:06:30|||||||||26
1643782000000|2022-02-02 06:06:40|||||||||4
1643782020000|2022-02-02 06:07:00|4572.98|4572.38|4572.98|4572.38|4572.98|4572.38|4572.98|4572.38|16
1643782030000|2022-02-02 06:07:10|4573.1|4572.5|4573.23|4572.63|4573.23|4572.63|4573.1|4572.5|3
1643782040000|2022-02-02 06:07:20|4573.1|4572.5|4573.23|4572.63|4573.48|4572.88|4572.98|4572.38|36
1643782050000|2022-02-02 06:07:30|4573.48|4572.88|4573.98|4573.38|4573.98|4573.38|4573.48|4572.88|26
1643782060000|2022-02-02 06:07:40|4574.23|4573.63|4573.98|4573.38|4574.23|4573.63|4573.98|4573.38|44
1643782090000|2022-02-02 06:08:10|4574.1|4573.5|4574.23|4573.63|4574.23|4573.63|4573.98|4573.38|30
1643782100000|2022-02-02 06:08:20|||||||||6
1643782110000|2022-02-02 06:08:30|4574.1|4573.5|4573.98|4573.38|4574.1|4573.5|4573.98|4573.38|16
1643782120000|2022-02-02 06:08:40|4573.73|4573.13|4573.48|4572.88|4573.73|4573.13|4573.48|4572.88|11
1643782130000|2022-02-02 06:08:50|4573.23|4572.63|4573.23|4572.63|4573.23|4572.63|4573.1|4572.5|18
1643782140000|2022-02-02 06:09:00|||||||||2
1643782150000|2022-02-02 06:09:10|4573.35|4572.75|4572.98|4572.38|4573.35|4572.75|4572.98|4572.38|7
1643782160000|2022-02-02 06:09:20|4573.1|4572.5|4572.98|4572.38|4573.23|4572.63|4572.98|4572.38|13
1643782170000|2022-02-02 06:09:30|4573.1|4572.5|4572.98|4572.38|4573.23|4572.63|4572.98|4572.38|13
1643782180000|2022-02-02 06:09:40|4573.1|4572.5|4573.23|4572.63|4573.23|4572.63|4573.1|4572.5|5
1643782190000|2022-02-02 06:09:50|4573.1|4572.5|4572.85|4572.25|4573.1|4572.5|4572.73|4572.13|14
1643782200000|2022-02-02 06:10:00|4572.73|4572.13|4572.98|4572.38|4572.98|4572.38|4572.73|4572.13|7
1643782210000|2022-02-02 06:10:10|||||||||7
1643782220000|2022-02-02 06:10:20|4573.1|4572.5|4573.23|4572.63|4573.23|4572.63|4573.1|4572.5|13
1643782240000|2022-02-02 06:10:40|4573.1|4572.5|4572.98|4572.38|4573.23|4572.63|4572.98|4572.38|11
1643782260000|2022-02-02 06:11:00|4573.23|4572.63|4573.23|4572.63|4573.23|4572.63|4573.23|4572.63|3
1643782270000|2022-02-02 06:11:10|||||||||1
1643782300000|2022-02-02 06:11:40|4572.98|4572.38|4572.98|4572.38|4572.98|4572.38|4572.98|4572.38|9
1643782310000|2022-02-02 06:11:50|4573.1|4572.5|4573.23|4572.63|4573.23|4572.63|4572.98|4572.38|18
1643782320000|2022-02-02 06:12:00|4573.35|4572.75|4573.48|4572.88|4573.48|4572.88|4573.23|4572.63|9
1643782350000|2022-02-02 06:12:30|4573.23|4572.63|4573.23|4572.63|4573.35|4572.75|4573.23|4572.63|14
1643782360000|2022-02-02 06:12:40|||||||||1
1643782370000|2022-02-02 06:12:50|4573.48|4572.88|4573.48|4572.88|4573.48|4572.88|4573.48|4572.88|1
1643782390000|2022-02-02 06:13:10|||||||||3
1643782400000|2022-02-02 06:13:20|4573.6|4573|4573.73|4573.13|4573.73|4573.13|4573.6|4573|6
1643782410000|2022-02-02 06:13:30|||||||||2
1643782420000|2022-02-02 06:13:40|4573.48|4572.88|4573.48|4572.88|4573.48|4572.88|4573.48|4572.88|10
1643782430000|2022-02-02 06:13:50|||||||||4
1643782440000|2022-02-02 06:14:00|||||||||13
1643782450000|2022-02-02 06:14:10|4573.6|4573|4573.48|4572.88|4573.73|4573.13|4573.23|4572.63|19
1643782460000|2022-02-02 06:14:20|4573.23|4572.63|4573.23|4572.63|4573.23|4572.63|4573.23|4572.63|6
1643782470000|2022-02-02 06:14:30|4573.48|4572.88|4573.48|4572.88|4573.48|4572.88|4573.48|4572.88|24
1643782480000|2022-02-02 06:14:40|||||||||2
1643782490000|2022-02-02 06:14:50|4573.6|4573|4573.73|4573.13|4573.73|4573.13|4573.6|4573|10
1643782500000|2022-02-02 06:15:00|4573.48|4572.88|4573.48|4572.88|4573.48|4572.88|4573.48|4572.88|8
1643782510000|2022-02-02 06:15:10|||||||||15
1643782520000|2022-02-02 06:15:20|||||||||2
1643782530000|2022-02-02 06:15:30|4573.23|4572.63|4573.23|4572.63|4573.23|4572.63|4573.23|4572.63|4
1643782540000|2022-02-02 06:15:40|||||||||1
1643782560000|2022-02-02 06:16:00|4573.35|4572.75|4573.23|4572.63|4573.35|4572.75|4573.23|4572.63|6
1643782570000|2022-02-02 06:16:10|||||||||1
1643782590000|2022-02-02 06:16:30|||||||||3
1643782600000|2022-02-02 06:16:40|4572.98|4572.38|4572.98|4572.38|4572.98|4572.38|4572.98|4572.38|6
1643782610000|2022-02-02 06:16:50|||||||||1
1643782620000|2022-02-02 06:17:00|4573.23|4572.63|4573.48|4572.88|4573.48|4572.88|4573.23|4572.63|30
1643782640000|2022-02-02 06:17:20|||||||||1
1643782650000|2022-02-02 06:17:30|4573.6|4573|4573.48|4572.88|4573.6|4573|4573.48|4572.88|4
1643782660000|2022-02-02 06:17:40|4573.35|4572.75|4573.48|4572.88|4573.48|4572.88|4573.23|4572.63|8
1643782670000|2022-02-02 06:17:50|4573.6|4573|4573.35|4572.75|4573.6|4573|4573.35|4572.75|1
1643782680000|2022-02-02 06:18:00|4573.48|4572.88|4573.48|4572.88|4573.48|4572.88|4573.23|4572.63|1
1643782690000|2022-02-02 06:18:10|4573.35|4572.75|4573.48|4572.88|4573.48|4572.88|4573.23|4572.63|7
1643782710000|2022-02-02 06:18:30|4573.23|4572.63|4573.23|4572.63|4573.23|4572.63|4573.23|4572.63|12
1643782720000|2022-02-02 06:18:40|4573.48|4572.88|4573.48|4572.88|4573.48|4572.88|4573.48|4572.88|10
1643782750000|2022-02-02 06:19:10|||||||||1
1643782760000|2022-02-02 06:19:20|4573.35|4572.75|4573.23|4572.63|4573.35|4572.75|4573.23|4572.63|3
1643782780000|2022-02-02 06:19:40|||||||||1
1643782790000|2022-02-02 06:19:50|4573.35|4572.75|4573.48|4572.88|4573.48|4572.88|4573.35|4572.75|2
1643782800000|2022-02-02 06:20:00|4573.73|4573.13|4573.73|4573.13|4573.73|4573.13|4573.73|4573.13|20
1643782820000|2022-02-02 06:20:20|4573.98|4573.38|4573.98|4573.38|4573.98|4573.38|4573.98|4573.38|27
1643782830000|2022-02-02 06:20:30|4574.1|4573.5|4574.23|4573.63|4574.23|4573.63|4574.1|4573.5|31
1643782840000|2022-02-02 06:20:40|4574.1|4573.5|4574.1|4573.5|4574.1|4573.5|4573.98|4573.38|6
1643782850000|2022-02-02 06:20:50|4573.98|4573.38|4574.23|4573.63|4574.23|4573.63|4573.98|4573.38|19
1643782860000|2022-02-02 06:21:00|4574.1|4573.5|4574.1|4573.5|4574.1|4573.5|4573.98|4573.38|6
1643782870000|2022-02-02 06:21:10|4574.23|4573.63|4573.98|4573.38|4574.23|4573.63|4573.98|4573.38|6
1643782880000|2022-02-02 06:21:20|4573.85|4573.25|4573.73|4573.13|4573.85|4573.25|4573.73|4573.13|8
1643782890000|2022-02-02 06:21:30|4573.98|4573.38|4573.98|4573.38|4573.98|4573.38|4573.98|4573.38|7
1643782910000|2022-02-02 06:21:50|4573.73|4573.13|4573.73|4573.13|4573.73|4573.13|4573.73|4573.13|11
1643782920000|2022-02-02 06:22:00|4573.48|4572.88|4573.35|4572.75|4573.48|4572.88|4573.23|4572.63|48
1643782930000|2022-02-02 06:22:10|4573.23|4572.63|4574.48|4573.88|4574.48|4573.88|4573.23|4572.63|167
1643782940000|2022-02-02 06:22:20|4574.23|4573.63|4573.98|4573.38|4574.23|4573.63|4573.98|4573.38|12
1643782950000|2022-02-02 06:22:30|4573.85|4573.25|4573.98|4573.38|4573.98|4573.38|4573.85|4573.25|16
1643782960000|2022-02-02 06:22:40|4573.85|4573.25|4573.98|4573.38|4573.98|4573.38|4573.85|4573.25|1
1643782970000|2022-02-02 06:22:50|4574.23|4573.63|4574.23|4573.63|4574.23|4573.63|4574.23|4573.63|39
1643782980000|2022-02-02 06:23:00|||||||||1
1643782990000|2022-02-02 06:23:10|4573.98|4573.38|4574.23|4573.63|4574.23|4573.63|4573.98|4573.38|20
1643783000000|2022-02-02 06:23:20|4574.48|4573.88|4574.48|4573.88|4574.48|4573.88|4574.48|4573.88|10
1643783010000|2022-02-02 06:23:30|||||||||3
1643783020000|2022-02-02 06:23:40|4574.35|4573.75|4574.23|4573.63|4574.35|4573.75|4574.23|4573.63|9
1643783030000|2022-02-02 06:23:50|4574.35|4573.75|4574.35|4573.75|4574.48|4573.88|4574.23|4573.63|2
1643783040000|2022-02-02 06:24:00|4574.48|4573.88|4574.23|4573.63|4574.48|4573.88|4574.23|4573.63|1
1643783050000|2022-02-02 06:24:10|||||||||13
1643783060000|2022-02-02 06:24:20|4574.48|4573.88|4574.35|4573.75|4574.48|4573.88|4574.35|4573.75|1
1643783070000|2022-02-02 06:24:30|4574.48|4573.88|4574.48|4573.88|4574.48|4573.88|4574.23|4573.63|15
1643783080000|2022-02-02 06:24:40|||||||||1
1643783090000|2022-02-02 06:24:50|4574.6|4574|4574.6|4574|4574.6|4574|4574.6|4574|24
1643783100000|2022-02-02 06:25:00|4574.35|4573.75|4574.23|4573.63|4574.35|4573.75|4574.23|4573.63|19
1643783110000|2022-02-02 06:25:10|||||||||1
1643783120000|2022-02-02 06:25:20|4573.98|4573.38|4574.1|4573.5|4574.1|4573.5|4573.98|4573.38|15
1643783130000|2022-02-02 06:25:30|4574.23|4573.63|4574.23|4573.63|4574.23|4573.63|4574.1|4573.5|1
1643783150000|2022-02-02 06:25:50|4574.48|4573.88|4574.48|4573.88|4574.48|4573.88|4574.48|4573.88|17
1643783160000|2022-02-02 06:26:00|||||||||1
1643783170000|2022-02-02 06:26:10|4574.6|4574|4574.48|4573.88|4574.73|4574.13|4574.48|4573.88|25
1643783180000|2022-02-02 06:26:20|4574.35|4573.75|4574.23|4573.63|4574.35|4573.75|4574.23|4573.63|7
1643783200000|2022-02-02 06:26:40|||||||||11
1643783210000|2022-02-02 06:26:50|||||||||7
1643783220000|2022-02-02 06:27:00|4574.48|4573.88|4574.48|4573.88|4574.48|4573.88|4574.48|4573.88|6
1643783240000|2022-02-02 06:27:20|||||||||3
1643783250000|2022-02-02 06:27:30|||||||||2
1643783260000|2022-02-02 06:27:40|4574.6|4574|4574.48|4573.88|4574.6|4574|4574.48|4573.88|20
1643783280000|2022-02-02 06:28:00|||||||||2
1643783290000|2022-02-02 06:28:10|4574.6|4574|4574.73|4574.13|4574.73|4574.13|4574.6|4574|2
1643783330000|2022-02-02 06:28:50|4574.98|4574.38|4574.98|4574.38|4574.98|4574.38|4574.98|4574.38|23
1643783340000|2022-02-02 06:29:00|4574.85|4574.25|4574.98|4574.38|4574.98|4574.38|4574.85|4574.25|15
1643783350000|2022-02-02 06:29:10|||||||||1
1643783360000|2022-02-02 06:29:20|4574.85|4574.25|4574.73|4574.13|4574.85|4574.25|4574.73|4574.13|6
1643783370000|2022-02-02 06:29:30|4574.85|4574.25|4574.85|4574.25|4574.85|4574.25|4574.85|4574.25|3
1643783380000|2022-02-02 06:29:40|4574.73|4574.13|4574.85|4574.25|4574.85|4574.25|4574.73|4574.13|0
1643783390000|2022-02-02 06:29:50|4574.98|4574.38|4574.98|4574.38|4574.98|4574.38|4574.98|4574.38|2
1643783400000|2022-02-02 06:30:00|||||||||5
1643783410000|2022-02-02 06:30:10|4575.23|4574.63|4575.23|4574.63|4575.23|4574.63|4575.23|4574.63|6
1643783420000|2022-02-02 06:30:20|4575.73|4575.13|4575.73|4575.13|4575.73|4575.13|4575.73|4575.13|104
1643783430000|2022-02-02 06:30:30|4575.98|4575.38|4575.98|4575.38|4575.98|4575.38|4575.98|4575.38|31
1643783440000|2022-02-02 06:30:40|4575.85|4575.25|4576.1|4575.5|4576.23|4575.63|4575.85|4575.25|49
1643783450000|2022-02-02 06:30:50|4575.98|4575.38|4576.6|4576|4576.73|4576.13|4575.98|4575.38|142
1643783460000|2022-02-02 06:31:00|4576.48|4575.88|4576.48|4575.88|4576.48|4575.88|4576.23|4575.63|25
1643783470000|2022-02-02 06:31:10|4576.73|4576.13|4576.73|4576.13|4576.73|4576.13|4576.73|4576.13|14
1643783480000|2022-02-02 06:31:20|4576.6|4576|4576.6|4576|4576.6|4576|4576.48|4575.88|18
1643783490000|2022-02-02 06:31:30|4576.48|4575.88|4576.48|4575.88|4576.48|4575.88|4576.48|4575.88|4
1643783500000|2022-02-02 06:31:40|||||||||2
1643783510000|2022-02-02 06:31:50|4576.73|4576.13|4577.23|4576.63|4577.23|4576.63|4576.73|4576.13|164
1643783520000|2022-02-02 06:32:00|4576.98|4576.38|4576.48|4575.88|4576.98|4576.38|4576.48|4575.88|84
1643783530000|2022-02-02 06:32:10|4576.6|4576|4576.48|4575.88|4576.6|4576|4576.48|4575.88|67
1643783540000|2022-02-02 06:32:20|||||||||5
1643783550000|2022-02-02 06:32:30|||||||||1
1643783560000|2022-02-02 06:32:40|||||||||5
1643783570000|2022-02-02 06:32:50|4576.73|4576.13|4576.73|4576.13|4576.73|4576.13|4576.73|4576.13|11
1643783580000|2022-02-02 06:33:00|4576.48|4575.88|4576.6|4576|4576.6|4576|4576.48|4575.88|11
1643783590000|2022-02-02 06:33:10|4576.48|4575.88|4575.73|4575.13|4576.48|4575.88|4575.48|4574.88|84
1643783600000|2022-02-02 06:33:20|||||||||3
1643783610000|2022-02-02 06:33:30|||||||||5
1643783620000|2022-02-02 06:33:40|4575.6|4575|4575.23|4574.63|4575.6|4575|4575.23|4574.63|35
1643783630000|2022-02-02 06:33:50|||||||||3
1643783640000|2022-02-02 06:34:00|4574.73|4574.13|4574.73|4574.13|4574.73|4574.13|4574.73|4574.13|70
1643783650000|2022-02-02 06:34:10|4574.98|4574.38|4575.1|4574.5|4575.1|4574.5|4574.98|4574.38|51
1643783660000|2022-02-02 06:34:20|4574.98|4574.38|4574.98|4574.38|4575.1|4574.5|4574.98|4574.38|9
1643783670000|2022-02-02 06:34:30|||||||||13
1643783680000|2022-02-02 06:34:40|||||||||1
1643783690000|2022-02-02 06:34:50|4574.73|4574.13|4574.73|4574.13|4574.85|4574.25|4574.73|4574.13|43
1643783700000|2022-02-02 06:35:00|||||||||1
1643783710000|2022-02-02 06:35:10|4574.48|4573.88|4574.48|4573.88|4574.48|4573.88|4574.48|4573.88|11
1643783720000|2022-02-02 06:35:20|4573.98|4573.38|4573.98|4573.38|4573.98|4573.38|4573.85|4573.25|216
1643783730000|2022-02-02 06:35:30|||||||||10
1643783740000|2022-02-02 06:35:40|4573.73|4573.13|4573.73|4573.13|4573.73|4573.13|4573.73|4573.13|9
1643783750000|2022-02-02 06:35:50|||||||||22
1643783760000|2022-02-02 06:36:00|4573.6|4573|4573.48|4572.88|4573.6|4573|4573.48|4572.88|19
1643783770000|2022-02-02 06:36:10|4573.6|4573|4573.73|4573.13|4573.85|4573.25|4573.48|4572.88|4
1643783780000|2022-02-02 06:36:20|4573.6|4573|4573.48|4572.88|4573.6|4573|4573.48|4572.88|16
1643783790000|2022-02-02 06:36:30|4573.6|4573|4573.73|4573.13|4573.73|4573.13|4573.6|4573|3
1643783800000|2022-02-02 06:36:40|4573.6|4573|4573.6|4573|4573.73|4573.13|4573.48|4572.88|37
1643783810000|2022-02-02 06:36:50|4573.73|4573.13|4573.73|4573.13|4573.73|4573.13|4573.73|4573.13|5
1643783820000|2022-02-02 06:37:00|4572.98|4572.38|4572.98|4572.38|4572.98|4572.38|4572.73|4572.13|164
1643783830000|2022-02-02 06:37:10|4573.1|4572.5|4572.98|4572.38|4573.23|4572.63|4572.98|4572.38|12
1643783840000|2022-02-02 06:37:20|4573.23|4572.63|4573.48|4572.88|4573.48|4572.88|4573.23|4572.63|34
1643783850000|2022-02-02 06:37:30|4573.6|4573|4573.48|4572.88|4573.6|4573|4573.48|4572.88|17
1643783860000|2022-02-02 06:37:40|4573.73|4573.13|4573.73|4573.13|4573.73|4573.13|4573.48|4572.88|57
1643783870000|2022-02-02 06:37:50|4573.85|4573.25|4573.73|4573.13|4573.85|4573.25|4573.73|4573.13|2
1643783880000|2022-02-02 06:38:00|4573.6|4573|4573.48|4572.88|4573.6|4573|4573.48|4572.88|15
1643783890000|2022-02-02 06:38:10|4573.35|4572.75|4573.48|4572.88|4573.48|4572.88|4573.35|4572.75|3
1643783900000|2022-02-02 06:38:20|4573.23|4572.63|4573.23|4572.63|4573.23|4572.63|4573.23|4572.63|6
1643783910000|2022-02-02 06:38:30|4573.35|4572.75|4573.23|4572.63|4573.35|4572.75|4573.23|4572.63|3
1643783920000|2022-02-02 06:38:40|4573.35|4572.75|4573.23|4572.63|4573.35|4572.75|4573.23|4572.63|3
1643783930000|2022-02-02 06:38:50|4572.98|4572.38|4572.98|4572.38|4572.98|4572.38|4572.98|4572.38|8
1643783940000|2022-02-02 06:39:00|4572.85|4572.25|4573.23|4572.63|4573.23|4572.63|4572.85|4572.25|17
1643783960000|2022-02-02 06:39:20|4573.1|4572.5|4573.23|4572.63|4573.23|4572.63|4572.98|4572.38|6
1643783970000|2022-02-02 06:39:30|4573.35|4572.75|4573.23|4572.63|4573.48|4572.88|4573.23|4572.63|6
1643783980000|2022-02-02 06:39:40|4573.35|4572.75|4573.23|4572.63|4573.35|4572.75|4573.23|4572.63|8
1643783990000|2022-02-02 06:39:50|4573.35|4572.75|4573.23|4572.63|4573.35|4572.75|4573.23|4572.63|0
1643784000000|2022-02-02 06:40:00|4573.35|4572.75|4573.23|4572.63|4573.35|4572.75|4573.23|4572.63|10
1643784010000|2022-02-02 06:40:10|4572.98|4572.38|4572.98|4572.38|4572.98|4572.38|4572.98|4572.38|2
1643784020000|2022-02-02 06:40:20|4572.85|4572.25|4572.98|4572.38|4572.98|4572.38|4572.85|4572.25|17
1643784030000|2022-02-02 06:40:30|4573.1|4572.5|4573.1|4572.5|4573.23|4572.63|4573.1|4572.5|5
1643784040000|2022-02-02 06:40:40|4573.23|4572.63|4573.23|4572.63|4573.23|4572.63|4573.23|4572.63|0
1643784060000|2022-02-02 06:41:00|||||||||1
1643784070000|2022-02-02 06:41:10|4573.48|4572.88|4573.48|4572.88|4573.48|4572.88|4573.48|4572.88|3
1643784090000|2022-02-02 06:41:30|4573.35|4572.75|4573.23|4572.63|4573.35|4572.75|4573.23|4572.63|27
1643784100000|2022-02-02 06:41:40|||||||||1
1643784120000|2022-02-02 06:42:00|4573.48|4572.88|4572.98|4572.38|4573.48|4572.88|4572.98|4572.38|14
1643784130000|2022-02-02 06:42:10|4573.23|4572.63|4573.23|4572.63|4573.23|4572.63|4573.23|4572.63|17
1643784140000|2022-02-02 06:42:20|4572.98|4572.38|4572.98|4572.38|4572.98|4572.38|4572.98|4572.38|5
1643784150000|2022-02-02 06:42:30|||||||||10
1643784170000|2022-02-02 06:42:50|4572.73|4572.13|4572.73|4572.13|4572.73|4572.13|4572.73|4572.13|6
1643784180000|2022-02-02 06:43:00|4572.48|4571.88|4572.23|4571.63|4572.48|4571.88|4572.23|4571.63|56
1643784190000|2022-02-02 06:43:10|4572.1|4571.5|4571.98|4571.38|4572.23|4571.63|4571.98|4571.38|15
1643784200000|2022-02-02 06:43:20|4571.85|4571.25|4571.98|4571.38|4571.98|4571.38|4571.85|4571.25|18
1643784210000|2022-02-02 06:43:30|4571.85|4571.25|4571.48|4570.88|4571.85|4571.25|4571.48|4570.88|22
1643784220000|2022-02-02 06:43:40|4571.73|4571.13|4571.73|4571.13|4571.73|4571.13|4571.6|4571|16
1643784230000|2022-02-02 06:43:50|4571.6|4571|4570.73|4570.13|4571.6|4571|4570.6|4570|228
1643784240000|2022-02-02 06:44:00|4570.85|4570.25|4570.73|4570.13|4570.98|4570.38|4570.73|4570.13|19
1643784250000|2022-02-02 06:44:10|4570.48|4569.88|4570.23|4569.63|4570.48|4569.88|4570.23|4569.63|29
1643784260000|2022-02-02 06:44:20|||||||||6
1643784270000|2022-02-02 06:44:30|4569.98|4569.38|4570.23|4569.63|4570.48|4569.88|4569.98|4569.38|62
1643784280000|2022-02-02 06:44:40|4569.98|4569.38|4569.98|4569.38|4569.98|4569.38|4569.98|4569.38|9
1643784290000|2022-02-02 06:44:50|4569.73|4569.13|4569.73|4569.13|4569.73|4569.13|4569.48|4568.88|40
1643784300000|2022-02-02 06:45:00|4569.48|4568.88|4569.73|4569.13|4569.73|4569.13|4569.48|4568.88|27
1643784310000|2022-02-02 06:45:10|4569.6|4569|4569.73|4569.13|4569.73|4569.13|4569.6|4569|32
1643784320000|2022-02-02 06:45:20|4569.6|4569|4569.35|4568.75|4569.6|4569|4569.23|4568.63|77
1643784330000|2022-02-02 06:45:30|4569.23|4568.63|4569.23|4568.63|4569.23|4568.63|4569.23|4568.63|11
1643784340000|2022-02-02 06:45:40|4569.35|4568.75|4569.23|4568.63|4569.35|4568.75|4569.23|4568.63|4
1643784350000|2022-02-02 06:45:50|4569.48|4568.88|4569.6|4569|4569.73|4569.13|4569.48|4568.88|26
1643784360000|2022-02-02 06:46:00|4569.48|4568.88|4569.23|4568.63|4569.48|4568.88|4569.23|4568.63|18
1643784370000|2022-02-02 06:46:10|4568.98|4568.38|4568.98|4568.38|4568.98|4568.38|4568.98|4568.38|11
1643784380000|2022-02-02 06:46:20|4569.1|4568.5|4568.98|4568.38|4569.1|4568.5|4568.98|4568.38|12
1643784390000|2022-02-02 06:46:30|4569.23|4568.63|4569.23|4568.63|4569.23|4568.63|4569.23|4568.63|15
1643784400000|2022-02-02 06:46:40|4569.1|4568.5|4569.23|4568.63|4569.23|4568.63|4569.1|4568.5|19
1643784410000|2022-02-02 06:46:50|4569.48|4568.88|4569.48|4568.88|4569.48|4568.88|4569.48|4568.88|8
1643784420000|2022-02-02 06:47:00|4569.23|4568.63|4569.23|4568.63|4569.23|4568.63|4569.1|4568.5|8
1643784430000|2022-02-02 06:47:10|4569.1|4568.5|4568.73|4568.13|4569.23|4568.63|4568.73|4568.13|25
1643784440000|2022-02-02 06:47:20|4568.85|4568.25|4568.85|4568.25|4568.85|4568.25|4568.85|4568.25|8
1643784450000|2022-02-02 06:47:30|4568.98|4568.38|4568.98|4568.38|4568.98|4568.38|4568.98|4568.38|6
1643784460000|2022-02-02 06:47:40|4569.23|4568.63|4569.48|4568.88|4569.6|4569|4569.23|4568.63|52
1643784470000|2022-02-02 06:47:50|4569.6|4569|4569.6|4569|4569.6|4569|4569.48|4568.88|27
1643784480000|2022-02-02 06:48:00|4569.48|4568.88|4569.1|4568.5|4569.48|4568.88|4569.1|4568.5|16
1643784490000|2022-02-02 06:48:10|4569.23|4568.63|4569.35|4568.75|4569.48|4568.88|4569.23|4568.63|7
1643784500000|2022-02-02 06:48:20|4569.23|4568.63|4569.23|4568.63|4569.23|4568.63|4568.98|4568.38|12
1643784510000|2022-02-02 06:48:30|4569.35|4568.75|4569.35|4568.75|4569.48|4568.88|4569.35|4568.75|30
1643784520000|2022-02-02 06:48:40|4569.48|4568.88|4569.48|4568.88|4569.48|4568.88|4569.35|4568.75|0
1643784530000|2022-02-02 06:48:50|4569.23|4568.63|4569.23|4568.63|4569.23|4568.63|4569.23|4568.63|3
1643784550000|2022-02-02 06:49:10|4569.35|4568.75|4569.35|4568.75|4569.48|4568.88|4569.35|4568.75|4
1643784560000|2022-02-02 06:49:20|4569.23|4568.63|4569.23|4568.63|4569.23|4568.63|4569.23|4568.63|0
1643784570000|2022-02-02 06:49:30|4568.98|4568.38|4568.85|4568.25|4568.98|4568.38|4568.85|4568.25|13
1643784580000|2022-02-02 06:49:40|4568.98|4568.38|4568.73|4568.13|4568.98|4568.38|4568.73|4568.13|2
1643784590000|2022-02-02 06:49:50|4568.85|4568.25|4569.23|4568.63|4569.23|4568.63|4568.85|4568.25|6
1643784600000|2022-02-02 06:50:00|4568.98|4568.38|4568.98|4568.38|4568.98|4568.38|4568.98|4568.38|7
1643784610000|2022-02-02 06:50:10|4568.85|4568.25|4568.85|4568.25|4568.85|4568.25|4568.85|4568.25|8
1643784620000|2022-02-02 06:50:20|4568.98|4568.38|4568.98|4568.38|4568.98|4568.38|4568.98|4568.38|0
1643784650000|2022-02-02 06:50:50|4569.23|4568.63|4569.23|4568.63|4569.73|4569.13|4569.23|4568.63|155
1643784660000|2022-02-02 06:51:00|4569.35|4568.75|4569.98|4569.38|4569.98|4569.38|4569.35|4568.75|14
1643784670000|2022-02-02 06:51:10|4570.23|4569.63|4569.98|4569.38|4570.23|4569.63|4569.98|4569.38|43
1643784680000|2022-02-02 06:51:20|||||||||2
1643784690000|2022-02-02 06:51:30|4570.1|4569.5|4570.23|4569.63|4570.23|4569.63|4570.1|4569.5|24
1643784700000|2022-02-02 06:51:40|4570.1|4569.5|4569.98|4569.38|4570.23|4569.63|4569.98|4569.38|8
1643784710000|2022-02-02 06:51:50|||||||||2
1643784720000|2022-02-02 06:52:00|||||||||3
1643784730000|2022-02-02 06:52:10|4569.73|4569.13|4569.73|4569.13|4569.73|4569.13|4569.73|4569.13|6
1643784740000|2022-02-02 06:52:20|||||||||3
1643784760000|2022-02-02 06:52:40|||||||||1
1643784770000|2022-02-02 06:52:50|||||||||2
1643784780000|2022-02-02 06:53:00|4569.48|4568.88|4569.48|4568.88|4569.48|4568.88|4569.48|4568.88|17
1643784790000|2022-02-02 06:53:10|4569.73|4569.13|4569.73|4569.13|4569.73|4569.13|4569.73|4569.13|4
1643784800000|2022-02-02 06:53:20|4569.98|4569.38|4569.98|4569.38|4569.98|4569.38|4569.98|4569.38|20
1643784830000|2022-02-02 06:53:50|||||||||4
1643784840000|2022-02-02 06:54:00|4569.6|4569|4568.98|4568.38|4569.6|4569|4568.98|4568.38|91
1643784850000|2022-02-02 06:54:10|4569.1|4568.5|4569.23|4568.63|4569.23|4568.63|4568.98|4568.38|9
1643784860000|2022-02-02 06:54:20|4569.35|4568.75|4569.23|4568.63|4569.35|4568.75|4569.23|4568.63|17
1643784870000|2022-02-02 06:54:30|||||||||5
1643784880000|2022-02-02 06:54:40|4569.35|4568.75|4569.35|4568.75|4569.35|4568.75|4569.35|4568.75|12
1643784890000|2022-02-02 06:54:50|4569.23|4568.63|4568.98|4568.38|4569.35|4568.75|4568.98|4568.38|12
1643784900000|2022-02-02 06:55:00|4569.23|4568.63|4569.23|4568.63|4569.23|4568.63|4569.23|4568.63|9
1643784910000|2022-02-02 06:55:10|4568.98|4568.38|4568.98|4568.38|4568.98|4568.38|4568.98|4568.38|3
1643784920000|2022-02-02 06:55:20|4569.1|4568.5|4569.1|4568.5|4569.1|4568.5|4569.1|4568.5|15
1643784930000|2022-02-02 06:55:30|4569.23|4568.63|4569.23|4568.63|4569.23|4568.63|4569.23|4568.63|0
1643784940000|2022-02-02 06:55:40|4569.1|4568.5|4569.1|4568.5|4569.1|4568.5|4569.1|4568.5|7
1643784950000|2022-02-02 06:55:50|4569.23|4568.63|4569.1|4568.5|4569.23|4568.63|4569.1|4568.5|0
1643784960000|2022-02-02 06:56:00|4568.98|4568.38|4568.73|4568.13|4568.98|4568.38|4568.73|4568.13|7
1643784970000|2022-02-02 06:56:10|4568.48|4567.88|4568.23|4567.63|4568.48|4567.88|4568.23|4567.63|59
1643784980000|2022-02-02 06:56:20|4567.98|4567.38|4568.23|4567.63|4568.48|4567.88|4567.98|4567.38|62
1643784990000|2022-02-02 06:56:30|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|9
1643785000000|2022-02-02 06:56:40|4568.35|4567.75|4568.35|4567.75|4568.48|4567.88|4568.35|4567.75|6
1643785010000|2022-02-02 06:56:50|4568.48|4567.88|4568.23|4567.63|4568.48|4567.88|4568.23|4567.63|23
1643785020000|2022-02-02 06:57:00|4568.1|4567.5|4568.1|4567.5|4568.1|4567.5|4568.1|4567.5|47
1643785030000|2022-02-02 06:57:10|4567.98|4567.38|4567.98|4567.38|4567.98|4567.38|4567.98|4567.38|3
1643785040000|2022-02-02 06:57:20|4567.73|4567.13|4567.85|4567.25|4567.98|4567.38|4567.73|4567.13|28
1643785050000|2022-02-02 06:57:30|4567.98|4567.38|4568.48|4567.88|4568.48|4567.88|4567.98|4567.38|19
1643785060000|2022-02-02 06:57:40|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|5
1643785070000|2022-02-02 06:57:50|4568.85|4568.25|4569.1|4568.5|4569.1|4568.5|4568.73|4568.13|13
1643785080000|2022-02-02 06:58:00|4568.98|4568.38|4569.1|4568.5|4569.1|4568.5|4568.98|4568.38|19
1643785090000|2022-02-02 06:58:10|4569.23|4568.63|4569.73|4569.13|4569.73|4569.13|4569.23|4568.63|20
1643785100000|2022-02-02 06:58:20|4569.6|4569|4569.73|4569.13|4569.73|4569.13|4569.48|4568.88|17
1643785110000|2022-02-02 06:58:30|4569.98|4569.38|4569.98|4569.38|4569.98|4569.38|4569.73|4569.13|32
1643785120000|2022-02-02 06:58:40|4570.23|4569.63|4570.1|4569.5|4570.23|4569.63|4570.1|4569.5|19
1643785130000|2022-02-02 06:58:50|4570.23|4569.63|4570.23|4569.63|4570.23|4569.63|4569.98|4569.38|35
1643785140000|2022-02-02 06:59:00|4570.1|4569.5|4569.98|4569.38|4570.1|4569.5|4569.98|4569.38|15
1643785150000|2022-02-02 06:59:10|||||||||1
1643785170000|2022-02-02 06:59:30|4570.23|4569.63|4569.98|4569.38|4570.23|4569.63|4569.98|4569.38|8
1643785180000|2022-02-02 06:59:40|4570.1|4569.5|4569.98|4569.38|4570.23|4569.63|4569.98|4569.38|4
1643785190000|2022-02-02 06:59:50|4570.1|4569.5|4570.1|4569.5|4570.1|4569.5|4569.98|4569.38|0
1643785200000|2022-02-02 07:00:00|4569.98|4569.38|4569.23|4568.63|4569.98|4569.38|4569.1|4568.5|71
1643785210000|2022-02-02 07:00:10|4569.48|4568.88|4569.48|4568.88|4569.48|4568.88|4569.48|4568.88|11
1643785220000|2022-02-02 07:00:20|4569.35|4568.75|4569.35|4568.75|4569.48|4568.88|4569.35|4568.75|12
1643785230000|2022-02-02 07:00:30|4569.23|4568.63|4568.98|4568.38|4569.35|4568.75|4568.98|4568.38|17
1643785240000|2022-02-02 07:00:40|4568.85|4568.25|4568.73|4568.13|4568.85|4568.25|4568.73|4568.13|15
1643785250000|2022-02-02 07:00:50|4568.85|4568.25|4568.98|4568.38|4568.98|4568.38|4568.85|4568.25|8
1643785260000|2022-02-02 07:01:00|4568.73|4568.13|4567.23|4566.63|4568.73|4568.13|4567.23|4566.63|218
1643785270000|2022-02-02 07:01:10|4567.73|4567.13|4568.23|4567.63|4568.23|4567.63|4567.6|4567|36
1643785280000|2022-02-02 07:01:20|4567.98|4567.38|4568.1|4567.5|4568.1|4567.5|4567.98|4567.38|12
1643785290000|2022-02-02 07:01:30|4568.23|4567.63|4568.23|4567.63|4568.48|4567.88|4568.23|4567.63|15
1643785300000|2022-02-02 07:01:40|4567.98|4567.38|4567.98|4567.38|4567.98|4567.38|4567.98|4567.38|3
1643785310000|2022-02-02 07:01:50|4567.73|4567.13|4567.98|4567.38|4567.98|4567.38|4567.73|4567.13|34
1643785320000|2022-02-02 07:02:00|4567.85|4567.25|4567.6|4567|4567.98|4567.38|4567.48|4566.88|29
1643785330000|2022-02-02 07:02:10|4567.73|4567.13|4567.73|4567.13|4567.85|4567.25|4567.73|4567.13|6
1643785340000|2022-02-02 07:02:20|4567.48|4566.88|4567.73|4567.13|4567.73|4567.13|4567.23|4566.63|34
1643785350000|2022-02-02 07:02:30|4567.6|4567|4567.98|4567.38|4567.98|4567.38|4567.48|4566.88|14
1643785360000|2022-02-02 07:02:40|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|24
1643785370000|2022-02-02 07:02:50|4568.1|4567.5|4567.85|4567.25|4568.23|4567.63|4567.73|4567.13|16
1643785380000|2022-02-02 07:03:00|4567.98|4567.38|4567.98|4567.38|4567.98|4567.38|4567.48|4566.88|36
1643785390000|2022-02-02 07:03:10|4567.85|4567.25|4567.98|4567.38|4567.98|4567.38|4567.73|4567.13|6
1643785400000|2022-02-02 07:03:20|4568.1|4567.5|4568.1|4567.5|4568.23|4567.63|4567.98|4567.38|11
1643785410000|2022-02-02 07:03:30|4567.98|4567.38|4567.85|4567.25|4567.98|4567.38|4567.73|4567.13|1
1643785420000|2022-02-02 07:03:40|4567.73|4567.13|4567.35|4566.75|4567.73|4567.13|4567.23|4566.63|13
1643785430000|2022-02-02 07:03:50|4567.48|4566.88|4567.73|4567.13|4567.73|4567.13|4567.23|4566.63|25
1643785440000|2022-02-02 07:04:00|4567.6|4567|4567.23|4566.63|4567.6|4567|4567.23|4566.63|43
1643785450000|2022-02-02 07:04:10|4567.35|4566.75|4567.73|4567.13|4567.73|4567.13|4567.23|4566.63|40
1643785460000|2022-02-02 07:04:20|4567.6|4567|4567.48|4566.88|4567.6|4567|4567.48|4566.88|6
1643785470000|2022-02-02 07:04:30|4567.73|4567.13|4568.23|4567.63|4568.48|4567.88|4567.73|4567.13|47
1643785480000|2022-02-02 07:04:40|4568.48|4567.88|4568.73|4568.13|4568.73|4568.13|4568.23|4567.63|15
1643785490000|2022-02-02 07:04:50|4568.6|4568|4568.23|4567.63|4568.6|4568|4568.23|4567.63|13
1643785500000|2022-02-02 07:05:00|4567.73|4567.13|4568.98|4568.38|4568.98|4568.38|4567.73|4567.13|64
1643785510000|2022-02-02 07:05:10|4568.85|4568.25|4569.23|4568.63|4569.23|4568.63|4568.6|4568|58
1643785520000|2022-02-02 07:05:20|4569.48|4568.88|4569.23|4568.63|4569.48|4568.88|4569.23|4568.63|8
1643785530000|2022-02-02 07:05:30|4569.1|4568.5|4569.23|4568.63|4569.23|4568.63|4569.1|4568.5|31
1643785550000|2022-02-02 07:05:50|4569.73|4569.13|4569.98|4569.38|4569.98|4569.38|4569.73|4569.13|41
1643785560000|2022-02-02 07:06:00|4569.73|4569.13|4569.48|4568.88|4569.73|4569.13|4569.35|4568.75|32
1643785570000|2022-02-02 07:06:10|4569.73|4569.13|4569.98|4569.38|4569.98|4569.38|4569.73|4569.13|27
1643785580000|2022-02-02 07:06:20|4569.85|4569.25|4569.98|4569.38|4569.98|4569.38|4569.73|4569.13|25
1643785590000|2022-02-02 07:06:30|4570.23|4569.63|4570.1|4569.5|4570.23|4569.63|4569.73|4569.13|84
1643785600000|2022-02-02 07:06:40|4569.98|4569.38|4569.98|4569.38|4570.23|4569.63|4569.98|4569.38|11
1643785610000|2022-02-02 07:06:50|4569.73|4569.13|4568.85|4568.25|4569.98|4569.38|4568.85|4568.25|32
1643785620000|2022-02-02 07:07:00|4569.23|4568.63|4568.98|4568.38|4569.48|4568.88|4568.98|4568.38|14
1643785630000|2022-02-02 07:07:10|4568.6|4568|4568.73|4568.13|4568.73|4568.13|4568.6|4568|13
1643785640000|2022-02-02 07:07:20|4568.85|4568.25|4568.73|4568.13|4568.85|4568.25|4568.73|4568.13|34
1643785650000|2022-02-02 07:07:30|4568.85|4568.25|4568.85|4568.25|4568.85|4568.25|4568.73|4568.13|5
1643785660000|2022-02-02 07:07:40|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|4568.48|4567.88|7
1643785670000|2022-02-02 07:07:50|4568.6|4568|4568.6|4568|4568.6|4568|4568.6|4568|3
1643785680000|2022-02-02 07:08:00|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|9
1643785690000|2022-02-02 07:08:10|4568.48|4567.88|4568.1|4567.5|4568.48|4567.88|4568.1|4567.5|25
1643785700000|2022-02-02 07:08:20|4567.85|4567.25|4567.48|4566.88|4567.98|4567.38|4567.48|4566.88|44
1643785710000|2022-02-02 07:08:30|||||||||24
1643785720000|2022-02-02 07:08:40|4567.6|4567|4567.73|4567.13|4567.73|4567.13|4567.6|4567|6
1643785730000|2022-02-02 07:08:50|4567.6|4567|4567.73|4567.13|4567.73|4567.13|4567.6|4567|15
1643785740000|2022-02-02 07:09:00|4567.6|4567|4567.73|4567.13|4567.85|4567.25|4567.6|4567|7
1643785750000|2022-02-02 07:09:10|4567.6|4567|4567.73|4567.13|4567.73|4567.13|4567.48|4566.88|9
1643785760000|2022-02-02 07:09:20|4567.85|4567.25|4567.98|4567.38|4567.98|4567.38|4567.73|4567.13|3
1643785770000|2022-02-02 07:09:30|||||||||4
1643785780000|2022-02-02 07:09:40|4567.85|4567.25|4568.35|4567.75|4568.35|4567.75|4567.85|4567.25|31
1643785790000|2022-02-02 07:09:50|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|1
1643785800000|2022-02-02 07:10:00|4568.23|4567.63|4568.6|4568|4568.6|4568|4568.23|4567.63|6
1643785810000|2022-02-02 07:10:10|4568.73|4568.13|4568.23|4567.63|4568.73|4568.13|4568.1|4567.5|27
1643785820000|2022-02-02 07:10:20|4568.1|4567.5|4567.98|4567.38|4568.1|4567.5|4567.98|4567.38|1
1643785830000|2022-02-02 07:10:30|4567.85|4567.25|4568.1|4567.5|4568.1|4567.5|4567.73|4567.13|10
1643785840000|2022-02-02 07:10:40|4568.23|4567.63|4568.73|4568.13|4568.73|4568.13|4568.23|4567.63|16
1643785850000|2022-02-02 07:10:50|4568.85|4568.25|4568.98|4568.38|4568.98|4568.38|4568.85|4568.25|14
1643785860000|2022-02-02 07:11:00|4568.85|4568.25|4568.98|4568.38|4568.98|4568.38|4568.73|4568.13|18
1643785870000|2022-02-02 07:11:10|4569.23|4568.63|4568.73|4568.13|4569.23|4568.63|4568.73|4568.13|19
1643785880000|2022-02-02 07:11:20|4568.6|4568|4568.6|4568|4568.6|4568|4568.6|4568|3
1643785890000|2022-02-02 07:11:30|4568.48|4567.88|4569.23|4568.63|4569.23|4568.63|4568.48|4567.88|16
1643785900000|2022-02-02 07:11:40|4569.6|4569|4569.98|4569.38|4569.98|4569.38|4569.48|4568.88|88
1643785910000|2022-02-02 07:11:50|4569.73|4569.13|4569.23|4568.63|4569.73|4569.13|4569.23|4568.63|30
1643785920000|2022-02-02 07:12:00|4569.35|4568.75|4569.48|4568.88|4569.48|4568.88|4569.35|4568.75|4
1643785930000|2022-02-02 07:12:10|4569.85|4569.25|4569.98|4569.38|4569.98|4569.38|4569.85|4569.25|19
1643785940000|2022-02-02 07:12:20|4569.85|4569.25|4569.98|4569.38|4569.98|4569.38|4569.73|4569.13|3
1643785950000|2022-02-02 07:12:30|4569.85|4569.25|4569.23|4568.63|4569.85|4569.25|4569.23|4568.63|19
1643785960000|2022-02-02 07:12:40|4569.35|4568.75|4569.35|4568.75|4569.35|4568.75|4569.35|4568.75|5
1643785970000|2022-02-02 07:12:50|4569.48|4568.88|4569.73|4569.13|4569.73|4569.13|4569.48|4568.88|18
1643785990000|2022-02-02 07:13:10|||||||||4
1643786000000|2022-02-02 07:13:20|4569.48|4568.88|4569.48|4568.88|4569.48|4568.88|4569.48|4568.88|17
1643786010000|2022-02-02 07:13:30|4569.35|4568.75|4568.98|4568.38|4569.48|4568.88|4568.98|4568.38|7
1643786020000|2022-02-02 07:13:40|4569.1|4568.5|4569.23|4568.63|4569.23|4568.63|4568.85|4568.25|28
1643786030000|2022-02-02 07:13:50|4569.35|4568.75|4569.35|4568.75|4569.6|4569|4569.35|4568.75|5
1643786040000|2022-02-02 07:14:00|4569.23|4568.63|4569.1|4568.5|4569.48|4568.88|4568.98|4568.38|2
1643786050000|2022-02-02 07:14:10|4569.23|4568.63|4568.98|4568.38|4569.35|4568.75|4568.98|4568.38|7
1643786060000|2022-02-02 07:14:20|4569.1|4568.5|4569.23|4568.63|4569.23|4568.63|4569.1|4568.5|2
1643786070000|2022-02-02 07:14:30|4569.35|4568.75|4569.48|4568.88|4569.48|4568.88|4569.35|4568.75|4
1643786080000|2022-02-02 07:14:40|4569.6|4569|4569.48|4568.88|4569.6|4569|4569.48|4568.88|3
1643786090000|2022-02-02 07:14:50|4569.6|4569|4569.73|4569.13|4569.73|4569.13|4569.6|4569|19
1643786100000|2022-02-02 07:15:00|4569.85|4569.25|4569.73|4569.13|4569.98|4569.38|4569.48|4568.88|32
1643786110000|2022-02-02 07:15:10|4569.85|4569.25|4570.23|4569.63|4570.23|4569.63|4569.85|4569.25|23
1643786120000|2022-02-02 07:15:20|4570.48|4569.88|4570.48|4569.88|4570.48|4569.88|4570.48|4569.88|14
1643786130000|2022-02-02 07:15:30|4570.73|4570.13|4570.73|4570.13|4570.73|4570.13|4570.73|4570.13|26
1643786140000|2022-02-02 07:15:40|4570.6|4570|4570.23|4569.63|4570.6|4570|4570.23|4569.63|23
1643786150000|2022-02-02 07:15:50|4570.1|4569.5|4570.23|4569.63|4570.48|4569.88|4570.1|4569.5|11
1643786160000|2022-02-02 07:16:00|4570.35|4569.75|4570.23|4569.63|4570.35|4569.75|4570.23|4569.63|0
1643786170000|2022-02-02 07:16:10|4570.35|4569.75|4569.73|4569.13|4570.35|4569.75|4569.6|4569|39
1643786180000|2022-02-02 07:16:20|4569.85|4569.25|4569.98|4569.38|4569.98|4569.38|4569.85|4569.25|2
1643786190000|2022-02-02 07:16:30|4569.85|4569.25|4569.73|4569.13|4569.85|4569.25|4569.73|4569.13|0
1643786200000|2022-02-02 07:16:40|4569.85|4569.25|4569.48|4568.88|4569.85|4569.25|4569.48|4568.88|10
1643786210000|2022-02-02 07:16:50|4569.73|4569.13|4569.73|4569.13|4569.98|4569.38|4569.73|4569.13|9
1643786220000|2022-02-02 07:17:00|4569.85|4569.25|4569.98|4569.38|4570.1|4569.5|4569.85|4569.25|7
1643786230000|2022-02-02 07:17:10|4570.1|4569.5|4570.23|4569.63|4570.23|4569.63|4569.98|4569.38|27
1643786250000|2022-02-02 07:17:30|||||||||3
1643786260000|2022-02-02 07:17:40|4569.98|4569.38|4569.98|4569.38|4569.98|4569.38|4569.73|4569.13|47
1643786270000|2022-02-02 07:17:50|4569.85|4569.25|4569.73|4569.13|4569.98|4569.38|4569.73|4569.13|17
1643786280000|2022-02-02 07:18:00|4569.85|4569.25|4570.23|4569.63|4570.48|4569.88|4569.85|4569.25|32
1643786290000|2022-02-02 07:18:10|4570.35|4569.75|4569.98|4569.38|4570.48|4569.88|4569.98|4569.38|16
1643786300000|2022-02-02 07:18:20|4569.85|4569.25|4569.73|4569.13|4569.98|4569.38|4569.73|4569.13|10
1643786310000|2022-02-02 07:18:30|4569.98|4569.38|4570.1|4569.5|4570.23|4569.63|4569.98|4569.38|15
1643786320000|2022-02-02 07:18:40|4570.23|4569.63|4570.23|4569.63|4570.23|4569.63|4570.23|4569.63|0
1643786330000|2022-02-02 07:18:50|4570.35|4569.75|4570.1|4569.5|4570.48|4569.88|4570.1|4569.5|11
1643786340000|2022-02-02 07:19:00|4569.98|4569.38|4569.98|4569.38|4570.1|4569.5|4569.98|4569.38|1
1643786350000|2022-02-02 07:19:10|4570.1|4569.5|4570.23|4569.63|4570.23|4569.63|4570.1|4569.5|0
1643786360000|2022-02-02 07:19:20|4570.48|4569.88|4570.48|4569.88|4570.48|4569.88|4570.48|4569.88|4
1643786370000|2022-02-02 07:19:30|4570.73|4570.13|4570.73|4570.13|4570.73|4570.13|4570.73|4570.13|14
1643786390000|2022-02-02 07:19:50|4570.98|4570.38|4570.98|4570.38|4570.98|4570.38|4570.98|4570.38|6
1643786400000|2022-02-02 07:20:00|4571.23|4570.63|4571.23|4570.63|4571.48|4570.88|4570.98|4570.38|50
1643786410000|2022-02-02 07:20:10|4570.98|4570.38|4571.1|4570.5|4571.23|4570.63|4570.98|4570.38|9
1643786420000|2022-02-02 07:20:20|4570.98|4570.38|4571.1|4570.5|4571.23|4570.63|4570.98|4570.38|7
1643786430000|2022-02-02 07:20:30|4570.98|4570.38|4570.73|4570.13|4570.98|4570.38|4570.73|4570.13|28
1643786450000|2022-02-02 07:20:50|4570.85|4570.25|4570.48|4569.88|4570.85|4570.25|4570.48|4569.88|39
1643786460000|2022-02-02 07:21:00|4570.35|4569.75|4570.23|4569.63|4570.35|4569.75|4570.23|4569.63|28
1643786470000|2022-02-02 07:21:10|4569.98|4569.38|4569.98|4569.38|4570.1|4569.5|4569.6|4569|54
1643786480000|2022-02-02 07:21:20|4569.85|4569.25|4569.98|4569.38|4569.98|4569.38|4569.85|4569.25|13
1643786490000|2022-02-02 07:21:30|4570.23|4569.63|4570.23|4569.63|4570.23|4569.63|4569.98|4569.38|102
1643786500000|2022-02-02 07:21:40|4570.1|4569.5|4570.1|4569.5|4570.1|4569.5|4570.1|4569.5|28
1643786510000|2022-02-02 07:21:50|4570.23|4569.63|4571.23|4570.63|4571.23|4570.63|4570.23|4569.63|66
1643786520000|2022-02-02 07:22:00|4571.1|4570.5|4570.73|4570.13|4571.23|4570.63|4570.73|4570.13|19
1643786530000|2022-02-02 07:22:10|4570.6|4570|4570.48|4569.88|4570.6|4570|4570.23|4569.63|107
1643786540000|2022-02-02 07:22:20|4570.23|4569.63|4570.23|4569.63|4570.35|4569.75|4570.23|4569.63|16
1643786550000|2022-02-02 07:22:30|4570.73|4570.13|4570.73|4570.13|4570.73|4570.13|4570.6|4570|10
1643786560000|2022-02-02 07:22:40|4570.98|4570.38|4570.98|4570.38|4570.98|4570.38|4570.98|4570.38|8
1643786570000|2022-02-02 07:22:50|4570.73|4570.13|4570.48|4569.88|4570.73|4570.13|4570.48|4569.88|9
1643786580000|2022-02-02 07:23:00|4570.35|4569.75|4570.23|4569.63|4570.48|4569.88|4570.23|4569.63|13
1643786590000|2022-02-02 07:23:10|||||||||7
1643786600000|2022-02-02 07:23:20|4569.98|4569.38|4570.23|4569.63|4570.23|4569.63|4569.98|4569.38|18
1643786610000|2022-02-02 07:23:30|4570.48|4569.88|4570.73|4570.13|4570.73|4570.13|4570.48|4569.88|27
1643786620000|2022-02-02 07:23:40|4570.98|4570.38|4570.98|4570.38|4570.98|4570.38|4570.73|4570.13|11
1643786630000|2022-02-02 07:23:50|||||||||1
1643786640000|2022-02-02 07:24:00|4570.73|4570.13|4570.73|4570.13|4570.85|4570.25|4570.48|4569.88|23
1643786650000|2022-02-02 07:24:10|4570.98|4570.38|4570.98|4570.38|4570.98|4570.38|4570.98|4570.38|2
1643786660000|2022-02-02 07:24:20|4570.6|4570|4570.6|4570|4570.6|4570|4570.6|4570|7
1643786670000|2022-02-02 07:24:30|4570.73|4570.13|4570.23|4569.63|4570.73|4570.13|4570.23|4569.63|30
1643786680000|2022-02-02 07:24:40|4570.48|4569.88|4570.73|4570.13|4570.73|4570.13|4570.48|4569.88|19
1643786700000|2022-02-02 07:25:00|4570.85|4570.25|4570.48|4569.88|4570.85|4570.25|4570.48|4569.88|4
1643786710000|2022-02-02 07:25:10|4570.6|4570|4570.48|4569.88|4570.6|4570|4570.48|4569.88|8
1643786720000|2022-02-02 07:25:20|||||||||1
1643786730000|2022-02-02 07:25:30|||||||||1
1643786740000|2022-02-02 07:25:40|4570.73|4570.13|4570.73|4570.13|4570.73|4570.13|4570.73|4570.13|8
1643786750000|2022-02-02 07:25:50|4570.98|4570.38|4571.23|4570.63|4571.23|4570.63|4570.98|4570.38|13
1643786760000|2022-02-02 07:26:00|4571.48|4570.88|4571.48|4570.88|4571.6|4571|4571.48|4570.88|35
1643786770000|2022-02-02 07:26:10|4571.6|4571|4571.73|4571.13|4571.73|4571.13|4571.48|4570.88|9
1643786780000|2022-02-02 07:26:20|4571.48|4570.88|4571.23|4570.63|4571.48|4570.88|4571.23|4570.63|18
1643786790000|2022-02-02 07:26:30|4571.35|4570.75|4571.48|4570.88|4571.48|4570.88|4571.35|4570.75|5
1643786800000|2022-02-02 07:26:40|4571.35|4570.75|4571.98|4571.38|4571.98|4571.38|4571.35|4570.75|25
1643786810000|2022-02-02 07:26:50|4572.23|4571.63|4572.48|4571.88|4572.48|4571.88|4572.23|4571.63|28
1643786820000|2022-02-02 07:27:00|4572.23|4571.63|4571.23|4570.63|4572.23|4571.63|4571.23|4570.63|79
1643786830000|2022-02-02 07:27:10|4571.48|4570.88|4570.98|4570.38|4571.48|4570.88|4570.73|4570.13|114
1643786840000|2022-02-02 07:27:20|4570.73|4570.13|4570.23|4569.63|4570.73|4570.13|4569.73|4569.13|191
1643786850000|2022-02-02 07:27:30|4570.48|4569.88|4571.23|4570.63|4571.23|4570.63|4570.48|4569.88|98
1643786860000|2022-02-02 07:27:40|4571.48|4570.88|4570.85|4570.25|4571.48|4570.88|4570.85|4570.25|37
1643786870000|2022-02-02 07:27:50|4570.98|4570.38|4571.23|4570.63|4571.23|4570.63|4570.98|4570.38|6
1643786880000|2022-02-02 07:28:00|4571.35|4570.75|4571.6|4571|4571.73|4571.13|4571.35|4570.75|12
1643786890000|2022-02-02 07:28:10|4571.48|4570.88|4571.48|4570.88|4571.48|4570.88|4571.48|4570.88|6
1643786900000|2022-02-02 07:28:20|4571.35|4570.75|4571.48|4570.88|4571.48|4570.88|4571.35|4570.75|6
1643786910000|2022-02-02 07:28:30|4571.35|4570.75|4572.23|4571.63|4572.23|4571.63|4571.35|4570.75|32
1643786920000|2022-02-02 07:28:40|4572.48|4571.88|4572.48|4571.88|4572.48|4571.88|4572.48|4571.88|5
1643786930000|2022-02-02 07:28:50|4572.6|4572|4572.73|4572.13|4572.73|4572.13|4572.6|4572|13
1643786940000|2022-02-02 07:29:00|4572.35|4571.75|4572.23|4571.63|4572.48|4571.88|4572.23|4571.63|27
1643786950000|2022-02-02 07:29:10|4572.35|4571.75|4572.48|4571.88|4572.48|4571.88|4572.35|4571.75|3
1643786960000|2022-02-02 07:29:20|4572.35|4571.75|4572.23|4571.63|4572.48|4571.88|4572.23|4571.63|2
1643786970000|2022-02-02 07:29:30|4572.48|4571.88|4572.48|4571.88|4572.73|4572.13|4572.48|4571.88|8
1643786980000|2022-02-02 07:29:40|4572.73|4572.13|4572.73|4572.13|4572.98|4572.38|4572.73|4572.13|42
1643786990000|2022-02-02 07:29:50|4572.48|4571.88|4572.48|4571.88|4572.6|4572|4572.48|4571.88|27
1643787000000|2022-02-02 07:30:00|4572.1|4571.5|4571.98|4571.38|4572.48|4571.88|4571.98|4571.38|45
1643787010000|2022-02-02 07:30:10|4571.85|4571.25|4572.1|4571.5|4572.1|4571.5|4571.73|4571.13|8
1643787020000|2022-02-02 07:30:20|4571.98|4571.38|4572.23|4571.63|4572.23|4571.63|4571.98|4571.38|2
1643787030000|2022-02-02 07:30:30|4571.98|4571.38|4571.98|4571.38|4572.23|4571.63|4571.98|4571.38|22
1643787040000|2022-02-02 07:30:40|4572.35|4571.75|4572.23|4571.63|4572.35|4571.75|4572.1|4571.5|20
1643787050000|2022-02-02 07:30:50|4572.1|4571.5|4572.48|4571.88|4572.48|4571.88|4572.1|4571.5|17
1643787060000|2022-02-02 07:31:00|4572.23|4571.63|4572.23|4571.63|4572.48|4571.88|4572.23|4571.63|9
1643787070000|2022-02-02 07:31:10|4572.48|4571.88|4572.98|4572.38|4572.98|4572.38|4572.48|4571.88|27
1643787080000|2022-02-02 07:31:20|4572.73|4572.13|4572.98|4572.38|4572.98|4572.38|4572.73|4572.13|29
1643787090000|2022-02-02 07:31:30|4572.73|4572.13|4573.48|4572.88|4573.73|4573.13|4572.73|4572.13|88
1643787100000|2022-02-02 07:31:40|4573.6|4573|4573.6|4573|4573.73|4573.13|4573.48|4572.88|15
1643787110000|2022-02-02 07:31:50|4573.48|4572.88|4573.73|4573.13|4573.73|4573.13|4573.48|4572.88|14
1643787120000|2022-02-02 07:32:00|4573.48|4572.88|4573.6|4573|4573.73|4573.13|4573.48|4572.88|18
1643787130000|2022-02-02 07:32:10|4573.73|4573.13|4574.48|4573.88|4574.48|4573.88|4573.6|4573|107
1643787140000|2022-02-02 07:32:20|4574.1|4573.5|4573.98|4573.38|4574.1|4573.5|4573.98|4573.38|22
1643787150000|2022-02-02 07:32:30|||||||||10
1643787160000|2022-02-02 07:32:40|4574.23|4573.63|4574.48|4573.88|4574.48|4573.88|4574.1|4573.5|27
1643787170000|2022-02-02 07:32:50|4574.23|4573.63|4574.48|4573.88|4574.48|4573.88|4574.23|4573.63|21
1643787180000|2022-02-02 07:33:00|4574.23|4573.63|4573.98|4573.38|4574.23|4573.63|4573.98|4573.38|15
1643787190000|2022-02-02 07:33:10|4573.73|4573.13|4572.48|4571.88|4573.73|4573.13|4572.48|4571.88|55
1643787200000|2022-02-02 07:33:20|4572.73|4572.13|4572.85|4572.25|4572.98|4572.38|4572.73|4572.13|82
1643787210000|2022-02-02 07:33:30|4572.73|4572.13|4572.73|4572.13|4573.23|4572.63|4572.73|4572.13|95
1643787220000|2022-02-02 07:33:40|4572.98|4572.38|4572.98|4572.38|4573.1|4572.5|4572.73|4572.13|41
1643787230000|2022-02-02 07:33:50|4572.85|4572.25|4572.85|4572.25|4572.85|4572.25|4572.73|4572.13|10
1643787240000|2022-02-02 07:34:00|4572.73|4572.13|4572.73|4572.13|4572.98|4572.38|4572.73|4572.13|12
1643787250000|2022-02-02 07:34:10|4572.85|4572.25|4572.85|4572.25|4573.23|4572.63|4572.85|4572.25|34
1643787260000|2022-02-02 07:34:20|4572.73|4572.13|4572.98|4572.38|4572.98|4572.38|4572.73|4572.13|7
1643787270000|2022-02-02 07:34:30|4572.85|4572.25|4572.73|4572.13|4572.85|4572.25|4572.73|4572.13|12
1643787290000|2022-02-02 07:34:50|4572.48|4571.88|4572.48|4571.88|4572.6|4572|4572.48|4571.88|23
1643787300000|2022-02-02 07:35:00|4572.6|4572|4572.73|4572.13|4572.73|4572.13|4572.48|4571.88|4
1643787310000|2022-02-02 07:35:10|4572.48|4571.88|4572.48|4571.88|4572.6|4572|4572.48|4571.88|7
1643787320000|2022-02-02 07:35:20|4572.23|4571.63|4572.23|4571.63|4572.35|4571.75|4571.98|4571.38|26
1643787330000|2022-02-02 07:35:30|4571.98|4571.38|4571.98|4571.38|4571.98|4571.38|4571.98|4571.38|23
1643787340000|2022-02-02 07:35:40|4572.1|4571.5|4572.1|4571.5|4572.1|4571.5|4572.1|4571.5|4
1643787350000|2022-02-02 07:35:50|4571.98|4571.38|4571.48|4570.88|4571.98|4571.38|4571.48|4570.88|35
1643787360000|2022-02-02 07:36:00|4571.23|4570.63|4570.98|4570.38|4571.23|4570.63|4570.98|4570.38|45
1643787370000|2022-02-02 07:36:10|4570.85|4570.25|4570.73|4570.13|4570.98|4570.38|4570.73|4570.13|22
1643787380000|2022-02-02 07:36:20|4570.85|4570.25|4571.23|4570.63|4571.23|4570.63|4570.85|4570.25|9
1643787390000|2022-02-02 07:36:30|4570.98|4570.38|4570.73|4570.13|4571.23|4570.63|4570.73|4570.13|15
1643787400000|2022-02-02 07:36:40|4570.85|4570.25|4570.73|4570.13|4570.98|4570.38|4570.73|4570.13|8
1643787410000|2022-02-02 07:36:50|||||||||5
1643787420000|2022-02-02 07:37:00|4570.48|4569.88|4570.73|4570.13|4570.98|4570.38|4570.48|4569.88|23
1643787430000|2022-02-02 07:37:10|4570.6|4570|4570.23|4569.63|4570.6|4570|4570.23|4569.63|59
1643787440000|2022-02-02 07:37:20|||||||||5
1643787460000|2022-02-02 07:37:40|||||||||2
1643787470000|2022-02-02 07:37:50|||||||||4
1643787480000|2022-02-02 07:38:00|4569.98|4569.38|4569.98|4569.38|4569.98|4569.38|4569.98|4569.38|18
1643787490000|2022-02-02 07:38:10|4569.73|4569.13|4569.48|4568.88|4569.73|4569.13|4569.48|4568.88|38
1643787500000|2022-02-02 07:38:20|4569.23|4568.63|4570.23|4569.63|4570.23|4569.63|4568.98|4568.38|68
1643787510000|2022-02-02 07:38:30|4570.1|4569.5|4569.73|4569.13|4570.1|4569.5|4569.6|4569|21
1643787520000|2022-02-02 07:38:40|4569.85|4569.25|4569.73|4569.13|4569.98|4569.38|4569.73|4569.13|7
1643787530000|2022-02-02 07:38:50|4569.48|4568.88|4569.48|4568.88|4569.48|4568.88|4569.48|4568.88|3
1643787540000|2022-02-02 07:39:00|4569.6|4569|4569.48|4568.88|4569.6|4569|4569.23|4568.63|9
1643787550000|2022-02-02 07:39:10|4569.35|4568.75|4569.23|4568.63|4569.35|4568.75|4568.98|4568.38|17
1643787560000|2022-02-02 07:39:20|4569.35|4568.75|4569.23|4568.63|4569.48|4568.88|4569.23|4568.63|11
1643787570000|2022-02-02 07:39:30|4569.35|4568.75|4569.73|4569.13|4569.73|4569.13|4569.35|4568.75|11
1643787580000|2022-02-02 07:39:40|4569.85|4569.25|4569.98|4569.38|4569.98|4569.38|4569.73|4569.13|24
1643787590000|2022-02-02 07:39:50|4569.85|4569.25|4569.48|4568.88|4569.85|4569.25|4569.35|4568.75|22
1643787600000|2022-02-02 07:40:00|4569.73|4569.13|4569.48|4568.88|4569.73|4569.13|4569.35|4568.75|27
1643787610000|2022-02-02 07:40:10|4569.35|4568.75|4569.48|4568.88|4569.48|4568.88|4569.23|4568.63|35
1643787620000|2022-02-02 07:40:20|4569.73|4569.13|4569.98|4569.38|4569.98|4569.38|4569.73|4569.13|20
1643787630000|2022-02-02 07:40:30|4569.73|4569.13|4569.48|4568.88|4569.73|4569.13|4569.48|4568.88|11
1643787640000|2022-02-02 07:40:40|4569.73|4569.13|4570.1|4569.5|4570.23|4569.63|4569.73|4569.13|40
1643787650000|2022-02-02 07:40:50|4569.98|4569.38|4569.98|4569.38|4570.23|4569.63|4569.98|4569.38|7
1643787660000|2022-02-02 07:41:00|4570.23|4569.63|4570.35|4569.75|4570.48|4569.88|4570.23|4569.63|30
1643787670000|2022-02-02 07:41:10|4570.23|4569.63|4570.35|4569.75|4570.35|4569.75|4569.98|4569.38|4
1643787680000|2022-02-02 07:41:20|4570.23|4569.63|4570.35|4569.75|4570.48|4569.88|4570.23|4569.63|22
1643787690000|2022-02-02 07:41:30|4570.23|4569.63|4570.48|4569.88|4570.48|4569.88|4570.23|4569.63|5
1643787700000|2022-02-02 07:41:40|4570.23|4569.63|4570.6|4570|4570.6|4570|4570.23|4569.63|19
1643787710000|2022-02-02 07:41:50|4570.48|4569.88|4570.23|4569.63|4570.73|4570.13|4570.23|4569.63|22
1643787720000|2022-02-02 07:42:00|4570.48|4569.88|4570.35|4569.75|4570.48|4569.88|4570.23|4569.63|17
1643787730000|2022-02-02 07:42:10|4570.23|4569.63|4569.73|4569.13|4570.48|4569.88|4569.73|4569.13|54
1643787740000|2022-02-02 07:42:20|4569.6|4569|4569.73|4569.13|4569.73|4569.13|4569.6|4569|8
1643787750000|2022-02-02 07:42:30|4569.85|4569.25|4569.98|4569.38|4569.98|4569.38|4569.73|4569.13|8
1643787760000|2022-02-02 07:42:40|4570.1|4569.5|4570.98|4570.38|4570.98|4570.38|4569.98|4569.38|29
1643787770000|2022-02-02 07:42:50|4571.23|4570.63|4571.48|4570.88|4571.6|4571|4571.23|4570.63|30
1643787780000|2022-02-02 07:43:00|4571.35|4570.75|4570.98|4570.38|4571.35|4570.75|4570.98|4570.38|19
1643787790000|2022-02-02 07:43:10|4570.73|4570.13|4570.98|4570.38|4570.98|4570.38|4570.73|4570.13|2
1643787800000|2022-02-02 07:43:20|4570.73|4570.13|4570.98|4570.38|4570.98|4570.38|4570.73|4570.13|7
1643787810000|2022-02-02 07:43:30|4571.1|4570.5|4571.23|4570.63|4571.35|4570.75|4571.1|4570.5|10
1643787820000|2022-02-02 07:43:40|4571.35|4570.75|4571.23|4570.63|4571.48|4570.88|4571.23|4570.63|24
1643787830000|2022-02-02 07:43:50|4570.98|4570.38|4571.23|4570.63|4571.23|4570.63|4570.98|4570.38|15
1643787840000|2022-02-02 07:44:00|4570.98|4570.38|4570.98|4570.38|4570.98|4570.38|4570.85|4570.25|30
1643787850000|2022-02-02 07:44:10|4570.85|4570.25|4570.85|4570.25|4570.98|4570.38|4570.73|4570.13|17
1643787860000|2022-02-02 07:44:20|4570.98|4570.38|4571.73|4571.13|4571.73|4571.13|4570.98|4570.38|17
1643787870000|2022-02-02 07:44:30|4571.6|4571|4571.98|4571.38|4571.98|4571.38|4571.6|4571|26
1643787880000|2022-02-02 07:44:40|4572.23|4571.63|4572.23|4571.63|4572.23|4571.63|4572.23|4571.63|11
1643787890000|2022-02-02 07:44:50|4572.48|4571.88|4572.73|4572.13|4572.73|4572.13|4572.48|4571.88|25
1643787900000|2022-02-02 07:45:00|4572.48|4571.88|4571.48|4570.88|4572.48|4571.88|4571.48|4570.88|41
1643787910000|2022-02-02 07:45:10|4571.23|4570.63|4570.73|4570.13|4571.23|4570.63|4570.73|4570.13|12
1643787920000|2022-02-02 07:45:20|4570.85|4570.25|4570.35|4569.75|4571.23|4570.63|4570.35|4569.75|31
1643787930000|2022-02-02 07:45:30|4570.48|4569.88|4570.1|4569.5|4570.48|4569.88|4569.85|4569.25|21
1643787940000|2022-02-02 07:45:40|4569.98|4569.38|4569.6|4569|4569.98|4569.38|4569.48|4568.88|29
1643787950000|2022-02-02 07:45:50|4569.48|4568.88|4569.73|4569.13|4569.85|4569.25|4569.35|4568.75|40
1643787960000|2022-02-02 07:46:00|4569.98|4569.38|4569.73|4569.13|4570.1|4569.5|4569.73|4569.13|8
1643787970000|2022-02-02 07:46:10|4569.98|4569.38|4570.23|4569.63|4570.35|4569.75|4569.98|4569.38|3
1643787980000|2022-02-02 07:46:20|4570.1|4569.5|4570.23|4569.63|4570.23|4569.63|4570.1|4569.5|6
1643787990000|2022-02-02 07:46:30|4570.35|4569.75|4569.98|4569.38|4570.35|4569.75|4569.98|4569.38|15
1643788000000|2022-02-02 07:46:40|4569.73|4569.13|4569.73|4569.13|4569.73|4569.13|4569.73|4569.13|11
1643788010000|2022-02-02 07:46:50|4569.85|4569.25|4569.73|4569.13|4569.98|4569.38|4569.73|4569.13|16
1643788020000|2022-02-02 07:47:00|4569.85|4569.25|4569.98|4569.38|4570.23|4569.63|4569.73|4569.13|27
1643788030000|2022-02-02 07:47:10|4570.1|4569.5|4570.23|4569.63|4570.48|4569.88|4570.1|4569.5|20
1643788040000|2022-02-02 07:47:20|4569.98|4569.38|4569.98|4569.38|4570.23|4569.63|4569.98|4569.38|11
1643788050000|2022-02-02 07:47:30|4570.23|4569.63|4569.98|4569.38|4570.23|4569.63|4569.98|4569.38|31
1643788060000|2022-02-02 07:47:40|4570.23|4569.63|4570.48|4569.88|4570.48|4569.88|4570.23|4569.63|16
1643788070000|2022-02-02 07:47:50|4570.73|4570.13|4570.23|4569.63|4570.73|4570.13|4570.23|4569.63|23
1643788080000|2022-02-02 07:48:00|4570.1|4569.5|4570.23|4569.63|4570.23|4569.63|4570.1|4569.5|7
1643788090000|2022-02-02 07:48:10|4569.98|4569.38|4569.73|4569.13|4570.23|4569.63|4569.73|4569.13|45
1643788100000|2022-02-02 07:48:20|4569.6|4569|4569.73|4569.13|4569.85|4569.25|4569.48|4568.88|12
1643788110000|2022-02-02 07:48:30|4569.85|4569.25|4569.48|4568.88|4569.98|4569.38|4569.35|4568.75|61
1643788120000|2022-02-02 07:48:40|4569.6|4569|4569.73|4569.13|4569.98|4569.38|4569.6|4569|23
1643788130000|2022-02-02 07:48:50|4569.6|4569|4568.98|4568.38|4569.73|4569.13|4568.73|4568.13|89
1643788140000|2022-02-02 07:49:00|4569.23|4568.63|4568.98|4568.38|4569.23|4568.63|4568.98|4568.38|19
1643788150000|2022-02-02 07:49:10|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|4568.48|4567.88|40
1643788160000|2022-02-02 07:49:20|4568.85|4568.25|4568.48|4567.88|4568.98|4568.38|4568.48|4567.88|29
1643788170000|2022-02-02 07:49:30|4568.35|4567.75|4568.48|4567.88|4568.48|4567.88|4568.35|4567.75|28
1643788180000|2022-02-02 07:49:40|4568.23|4567.63|4567.98|4567.38|4568.23|4567.63|4567.98|4567.38|41
1643788190000|2022-02-02 07:49:50|4567.85|4567.25|4568.48|4567.88|4568.48|4567.88|4567.85|4567.25|14
1643788200000|2022-02-02 07:50:00|4568.98|4568.38|4568.73|4568.13|4568.98|4568.38|4568.48|4567.88|46
1643788210000|2022-02-02 07:50:10|4568.85|4568.25|4568.98|4568.38|4568.98|4568.38|4568.73|4568.13|41
1643788220000|2022-02-02 07:50:20|4568.85|4568.25|4568.98|4568.38|4568.98|4568.38|4568.73|4568.13|10
1643788230000|2022-02-02 07:50:30|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|2
1643788240000|2022-02-02 07:50:40|4568.35|4567.75|4567.98|4567.38|4568.35|4567.75|4567.73|4567.13|92
1643788250000|2022-02-02 07:50:50|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|8
1643788260000|2022-02-02 07:51:00|4568.35|4567.75|4568.23|4567.63|4568.48|4567.88|4568.23|4567.63|12
1643788270000|2022-02-02 07:51:10|4568.1|4567.5|4568.35|4567.75|4568.35|4567.75|4567.98|4567.38|19
1643788280000|2022-02-02 07:51:20|4568.48|4567.88|4567.98|4567.38|4568.48|4567.88|4567.98|4567.38|12
1643788290000|2022-02-02 07:51:30|4567.85|4567.25|4568.48|4567.88|4568.48|4567.88|4567.85|4567.25|25
1643788300000|2022-02-02 07:51:40|4568.1|4567.5|4568.23|4567.63|4568.23|4567.63|4568.1|4567.5|29
1643788320000|2022-02-02 07:52:00|4568.35|4567.75|4568.48|4567.88|4568.48|4567.88|4568.23|4567.63|17
1643788330000|2022-02-02 07:52:10|4568.23|4567.63|4568.35|4567.75|4568.35|4567.75|4568.1|4567.5|17
1643788340000|2022-02-02 07:52:20|4568.48|4567.88|4568.23|4567.63|4568.48|4567.88|4568.23|4567.63|7
1643788350000|2022-02-02 07:52:30|4568.35|4567.75|4568.48|4567.88|4568.48|4567.88|4568.35|4567.75|10
1643788360000|2022-02-02 07:52:40|4568.35|4567.75|4568.48|4567.88|4568.48|4567.88|4568.35|4567.75|23
1643788370000|2022-02-02 07:52:50|4568.73|4568.13|4568.48|4567.88|4568.98|4568.38|4568.48|4567.88|64
1643788380000|2022-02-02 07:53:00|4568.6|4568|4568.73|4568.13|4568.98|4568.38|4568.48|4567.88|18
1643788390000|2022-02-02 07:53:10|4568.85|4568.25|4568.85|4568.25|4568.85|4568.25|4568.85|4568.25|10
1643788400000|2022-02-02 07:53:20|4568.98|4568.38|4568.98|4568.38|4568.98|4568.38|4568.85|4568.25|13
1643788410000|2022-02-02 07:53:30|4569.1|4568.5|4568.98|4568.38|4569.23|4568.63|4568.98|4568.38|27
1643788420000|2022-02-02 07:53:40|||||||||12
1643788430000|2022-02-02 07:53:50|4569.1|4568.5|4568.98|4568.38|4569.23|4568.63|4568.98|4568.38|13
1643788440000|2022-02-02 07:54:00|4568.73|4568.13|4569.1|4568.5|4569.23|4568.63|4568.73|4568.13|39
1643788450000|2022-02-02 07:54:10|4569.23|4568.63|4569.23|4568.63|4569.23|4568.63|4568.98|4568.38|11
1643788460000|2022-02-02 07:54:20|4568.98|4568.38|4568.98|4568.38|4568.98|4568.38|4568.98|4568.38|20
1643788470000|2022-02-02 07:54:30|4569.1|4568.5|4568.98|4568.38|4569.23|4568.63|4568.98|4568.38|10
1643788480000|2022-02-02 07:54:40|4568.73|4568.13|4568.98|4568.38|4568.98|4568.38|4568.73|4568.13|17
1643788490000|2022-02-02 07:54:50|4568.85|4568.25|4568.73|4568.13|4568.85|4568.25|4568.6|4568|25
1643788500000|2022-02-02 07:55:00|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|4568.35|4567.75|9
1643788510000|2022-02-02 07:55:10|4568.35|4567.75|4568.35|4567.75|4568.35|4567.75|4567.98|4567.38|14
1643788520000|2022-02-02 07:55:20|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|4568.35|4567.75|3
1643788530000|2022-02-02 07:55:30|4568.85|4568.25|4568.73|4568.13|4568.98|4568.38|4568.73|4568.13|19
1643788540000|2022-02-02 07:55:40|4568.6|4568|4568.73|4568.13|4568.73|4568.13|4568.6|4568|1
1643788550000|2022-02-02 07:55:50|4568.85|4568.25|4568.98|4568.38|4568.98|4568.38|4568.85|4568.25|10
1643788560000|2022-02-02 07:56:00|4569.1|4568.5|4569.1|4568.5|4569.1|4568.5|4569.1|4568.5|10
1643788570000|2022-02-02 07:56:10|4568.98|4568.38|4568.48|4567.88|4568.98|4568.38|4568.48|4567.88|18
1643788580000|2022-02-02 07:56:20|4568.6|4568|4568.48|4567.88|4568.73|4568.13|4568.48|4567.88|7
1643788590000|2022-02-02 07:56:30|4568.35|4567.75|4568.48|4567.88|4568.48|4567.88|4568.35|4567.75|13
1643788610000|2022-02-02 07:56:50|4568.35|4567.75|4568.48|4567.88|4568.48|4567.88|4568.35|4567.75|4
1643788620000|2022-02-02 07:57:00|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|4568.48|4567.88|8
1643788630000|2022-02-02 07:57:10|4568.48|4567.88|4568.73|4568.13|4568.73|4568.13|4568.48|4567.88|9
1643788640000|2022-02-02 07:57:20|4568.48|4567.88|4568.73|4568.13|4568.73|4568.13|4568.48|4567.88|3
1643788650000|2022-02-02 07:57:30|4568.6|4568|4568.48|4567.88|4568.73|4568.13|4568.48|4567.88|7
1643788660000|2022-02-02 07:57:40|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|8
1643788680000|2022-02-02 07:58:00|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|13
1643788690000|2022-02-02 07:58:10|4568.73|4568.13|4568.85|4568.25|4568.98|4568.38|4568.48|4567.88|45
1643788700000|2022-02-02 07:58:20|4568.73|4568.13|4568.73|4568.13|4568.85|4568.25|4568.73|4568.13|1
1643788720000|2022-02-02 07:58:40|4568.85|4568.25|4568.73|4568.13|4568.85|4568.25|4568.73|4568.13|8
1643788730000|2022-02-02 07:58:50|4568.98|4568.38|4568.85|4568.25|4568.98|4568.38|4568.73|4568.13|18
1643788740000|2022-02-02 07:59:00|4568.73|4568.13|4568.73|4568.13|4568.98|4568.38|4568.73|4568.13|13
1643788750000|2022-02-02 07:59:10|4568.98|4568.38|4568.98|4568.38|4568.98|4568.38|4568.85|4568.25|12
1643788760000|2022-02-02 07:59:20|4569.23|4568.63|4568.98|4568.38|4569.23|4568.63|4568.98|4568.38|76
1643788770000|2022-02-02 07:59:30|4569.23|4568.63|4568.48|4567.88|4569.23|4568.63|4568.48|4567.88|51
1643788780000|2022-02-02 07:59:40|4568.23|4567.63|4568.6|4568|4568.73|4568.13|4568.23|4567.63|61
1643788790000|2022-02-02 07:59:50|4568.73|4568.13|4568.98|4568.38|4568.98|4568.38|4568.48|4567.88|42
1643788800000|2022-02-02 08:00:00|4568.48|4567.88|4568.23|4567.63|4568.6|4568|4567.73|4567.13|363
1643788810000|2022-02-02 08:00:10|4567.98|4567.38|4567.48|4566.88|4568.23|4567.63|4567.23|4566.63|171
1643788820000|2022-02-02 08:00:20|4567.35|4566.75|4566.98|4566.38|4567.73|4567.13|4566.48|4565.88|169
1643788830000|2022-02-02 08:00:30|4566.73|4566.13|4566.73|4566.13|4566.98|4566.38|4566.23|4565.63|135
1643788840000|2022-02-02 08:00:40|4566.85|4566.25|4567.23|4566.63|4567.23|4566.63|4566.73|4566.13|127
1643788850000|2022-02-02 08:00:50|4567.73|4567.13|4567.98|4567.38|4568.73|4568.13|4567.73|4567.13|162
1643788860000|2022-02-02 08:01:00|4568.23|4567.63|4568.23|4567.63|4568.6|4568|4568.23|4567.63|136
1643788870000|2022-02-02 08:01:10|4567.98|4567.38|4567.73|4567.13|4568.1|4567.5|4567.6|4567|107
1643788880000|2022-02-02 08:01:20|4567.85|4567.25|4568.23|4567.63|4568.73|4568.13|4567.85|4567.25|48
1643788890000|2022-02-02 08:01:30|4567.73|4567.13|4566.98|4566.38|4567.73|4567.13|4566.73|4566.13|93
1643788900000|2022-02-02 08:01:40|4567.23|4566.63|4566.48|4565.88|4567.23|4566.63|4566.48|4565.88|46
1643788910000|2022-02-02 08:01:50|4566.6|4566|4565.48|4564.88|4566.6|4566|4565.48|4564.88|138
1643788920000|2022-02-02 08:02:00|4565.6|4565|4565.48|4564.88|4565.73|4565.13|4565.23|4564.63|69
1643788930000|2022-02-02 08:02:10|4565.73|4565.13|4565.98|4565.38|4566.23|4565.63|4565.73|4565.13|107
1643788940000|2022-02-02 08:02:20|4565.73|4565.13|4566.98|4566.38|4567.1|4566.5|4565.73|4565.13|126
1643788950000|2022-02-02 08:02:30|4567.23|4566.63|4567.98|4567.38|4567.98|4567.38|4567.23|4566.63|157
1643788960000|2022-02-02 08:02:40|4568.1|4567.5|4569.23|4568.63|4569.48|4568.88|4567.85|4567.25|346
1643788970000|2022-02-02 08:02:50|4569.35|4568.75|4569.48|4568.88|4569.73|4569.13|4569.23|4568.63|105
1643788980000|2022-02-02 08:03:00|4569.23|4568.63|4569.23|4568.63|4569.73|4569.13|4568.73|4568.13|104
1643788990000|2022-02-02 08:03:10|4569.48|4568.88|4568.73|4568.13|4569.48|4568.88|4568.73|4568.13|37
1643789000000|2022-02-02 08:03:20|4568.48|4567.88|4567.35|4566.75|4568.73|4568.13|4567.35|4566.75|132
1643789010000|2022-02-02 08:03:30|4567.48|4566.88|4567.48|4566.88|4567.73|4567.13|4567.23|4566.63|45
1643789020000|2022-02-02 08:03:40|4567.35|4566.75|4567.48|4566.88|4567.48|4566.88|4567.23|4566.63|58
1643789030000|2022-02-02 08:03:50|4567.6|4567|4567.48|4566.88|4567.73|4567.13|4567.23|4566.63|24
1643789040000|2022-02-02 08:04:00|4567.23|4566.63|4567.48|4566.88|4567.48|4566.88|4566.98|4566.38|64
1643789050000|2022-02-02 08:04:10|4567.35|4566.75|4566.73|4566.13|4567.35|4566.75|4566.48|4565.88|64
1643789060000|2022-02-02 08:04:20|4566.98|4566.38|4566.73|4566.13|4567.23|4566.63|4566.73|4566.13|36
1643789070000|2022-02-02 08:04:30|4566.98|4566.38|4566.73|4566.13|4566.98|4566.38|4566.48|4565.88|80
1643789080000|2022-02-02 08:04:40|4566.6|4566|4566.73|4566.13|4566.98|4566.38|4566.1|4565.5|105
1643789090000|2022-02-02 08:04:50|4566.6|4566|4566.23|4565.63|4566.73|4566.13|4566.23|4565.63|42
1643789100000|2022-02-02 08:05:00|4566.1|4565.5|4566.35|4565.75|4566.48|4565.88|4565.73|4565.13|114
1643789110000|2022-02-02 08:05:10|4566.23|4565.63|4565.73|4565.13|4566.23|4565.63|4565.48|4564.88|117
1643789120000|2022-02-02 08:05:20|4565.6|4565|4565.85|4565.25|4565.98|4565.38|4565.6|4565|59
1643789130000|2022-02-02 08:05:30|4565.98|4565.38|4565.48|4564.88|4565.98|4565.38|4565.48|4564.88|24
1643789140000|2022-02-02 08:05:40|4565.23|4564.63|4566.23|4565.63|4566.35|4565.75|4565.23|4564.63|123
1643789150000|2022-02-02 08:05:50|4566.1|4565.5|4566.73|4566.13|4566.73|4566.13|4566.1|4565.5|26
1643789160000|2022-02-02 08:06:00|4566.48|4565.88|4566.73|4566.13|4566.73|4566.13|4566.23|4565.63|82
1643789170000|2022-02-02 08:06:10|4566.85|4566.25|4568.23|4567.63|4568.23|4567.63|4566.73|4566.13|143
1643789180000|2022-02-02 08:06:20|4567.98|4567.38|4568.23|4567.63|4568.48|4567.88|4567.98|4567.38|162
1643789190000|2022-02-02 08:06:30|4568.1|4567.5|4568.85|4568.25|4568.98|4568.38|4568.1|4567.5|107
1643789200000|2022-02-02 08:06:40|4568.98|4568.38|4569.35|4568.75|4569.73|4569.13|4568.48|4567.88|305
1643789210000|2022-02-02 08:06:50|4569.23|4568.63|4568.48|4567.88|4569.23|4568.63|4568.23|4567.63|105
1643789220000|2022-02-02 08:07:00|4568.73|4568.13|4568.98|4568.38|4568.98|4568.38|4568.48|4567.88|72
1643789230000|2022-02-02 08:07:10|4568.73|4568.13|4568.98|4568.38|4569.23|4568.63|4568.73|4568.13|58
1643789240000|2022-02-02 08:07:20|4569.23|4568.63|4569.35|4568.75|4569.48|4568.88|4569.23|4568.63|56
1643789250000|2022-02-02 08:07:30|4569.48|4568.88|4568.98|4568.38|4569.48|4568.88|4568.98|4568.38|51
1643789260000|2022-02-02 08:07:40|4568.73|4568.13|4568.6|4568|4568.98|4568.38|4568.1|4567.5|51
1643789270000|2022-02-02 08:07:50|4568.73|4568.13|4568.23|4567.63|4568.73|4568.13|4567.98|4567.38|60
1643789280000|2022-02-02 08:08:00|4568.1|4567.5|4568.73|4568.13|4568.98|4568.38|4567.73|4567.13|169
1643789290000|2022-02-02 08:08:10|4568.48|4567.88|4568.35|4567.75|4568.6|4568|4568.23|4567.63|38
1643789300000|2022-02-02 08:08:20|4567.98|4567.38|4567.98|4567.38|4568.23|4567.63|4567.73|4567.13|38
1643789310000|2022-02-02 08:08:30|4567.85|4567.25|4567.85|4567.25|4567.98|4567.38|4567.73|4567.13|27
1643789320000|2022-02-02 08:08:40|4567.73|4567.13|4567.48|4566.88|4567.98|4567.38|4567.23|4566.63|26
1643789330000|2022-02-02 08:08:50|4567.35|4566.75|4567.73|4567.13|4567.73|4567.13|4567.23|4566.63|41
1643789340000|2022-02-02 08:09:00|4567.48|4566.88|4567.6|4567|4567.73|4567.13|4567.23|4566.63|26
1643789350000|2022-02-02 08:09:10|4567.73|4567.13|4569.73|4569.13|4569.73|4569.13|4567.73|4567.13|106
1643789360000|2022-02-02 08:09:20|4569.98|4569.38|4569.98|4569.38|4570.23|4569.63|4569.85|4569.25|135
1643789370000|2022-02-02 08:09:30|4569.85|4569.25|4569.1|4568.5|4569.85|4569.25|4569.1|4568.5|71
1643789380000|2022-02-02 08:09:40|4569.23|4568.63|4569.23|4568.63|4569.48|4568.88|4568.98|4568.38|27
1643789390000|2022-02-02 08:09:50|4569.1|4568.5|4568.98|4568.38|4569.48|4568.88|4568.98|4568.38|43
1643789400000|2022-02-02 08:10:00|4569.1|4568.5|4569.23|4568.63|4569.23|4568.63|4568.85|4568.25|57
1643789410000|2022-02-02 08:10:10|4568.98|4568.38|4569.1|4568.5|4569.1|4568.5|4568.73|4568.13|35
1643789420000|2022-02-02 08:10:20|4569.23|4568.63|4568.85|4568.25|4569.23|4568.63|4568.48|4567.88|144
1643789430000|2022-02-02 08:10:30|4568.98|4568.38|4568.73|4568.13|4568.98|4568.38|4568.6|4568|55
1643789440000|2022-02-02 08:10:40|4568.48|4567.88|4568.48|4567.88|4568.98|4568.38|4568.23|4567.63|64
1643789450000|2022-02-02 08:10:50|4568.73|4568.13|4568.98|4568.38|4568.98|4568.38|4568.48|4567.88|28
1643789460000|2022-02-02 08:11:00|4568.73|4568.13|4569.48|4568.88|4569.73|4569.13|4568.48|4567.88|39
1643789470000|2022-02-02 08:11:10|4569.73|4569.13|4570.23|4569.63|4570.48|4569.88|4569.73|4569.13|74
1643789480000|2022-02-02 08:11:20|4570.48|4569.88|4569.73|4569.13|4570.48|4569.88|4569.73|4569.13|50
1643789490000|2022-02-02 08:11:30|4569.48|4568.88|4568.98|4568.38|4569.73|4569.13|4568.98|4568.38|44
1643789500000|2022-02-02 08:11:40|4568.85|4568.25|4568.98|4568.38|4568.98|4568.38|4568.73|4568.13|25
1643789510000|2022-02-02 08:11:50|4568.85|4568.25|4568.73|4568.13|4568.98|4568.38|4568.73|4568.13|40
1643789520000|2022-02-02 08:12:00|4568.48|4567.88|4568.48|4567.88|4568.6|4568|4568.23|4567.63|54
1643789530000|2022-02-02 08:12:10|4568.23|4567.63|4568.73|4568.13|4568.73|4568.13|4568.23|4567.63|33
1643789540000|2022-02-02 08:12:20|4568.98|4568.38|4569.23|4568.63|4569.23|4568.63|4568.98|4568.38|24
1643789550000|2022-02-02 08:12:30|4569.1|4568.5|4569.35|4568.75|4569.35|4568.75|4569.1|4568.5|21
1643789560000|2022-02-02 08:12:40|4569.23|4568.63|4569.23|4568.63|4569.48|4568.88|4568.98|4568.38|51
1643789570000|2022-02-02 08:12:50|4569.1|4568.5|4568.48|4567.88|4569.23|4568.63|4568.48|4567.88|30
1643789580000|2022-02-02 08:13:00|4568.73|4568.13|4567.48|4566.88|4568.73|4568.13|4567.48|4566.88|232
1643789590000|2022-02-02 08:13:10|4567.23|4566.63|4567.73|4567.13|4567.73|4567.13|4567.23|4566.63|39
1643789600000|2022-02-02 08:13:20|4567.98|4567.38|4567.98|4567.38|4567.98|4567.38|4567.85|4567.25|23
1643789610000|2022-02-02 08:13:30|4568.1|4567.5|4567.73|4567.13|4568.1|4567.5|4567.73|4567.13|13
1643789620000|2022-02-02 08:13:40|4567.98|4567.38|4567.98|4567.38|4568.23|4567.63|4567.73|4567.13|35
1643789630000|2022-02-02 08:13:50|4568.23|4567.63|4568.23|4567.63|4568.23|4567.63|4567.85|4567.25|16
1643789640000|2022-02-02 08:14:00|4568.48|4567.88|4568.23|4567.63|4568.48|4567.88|4567.98|4567.38|43
1643789650000|2022-02-02 08:14:10|4568.1|4567.5|4568.1|4567.5|4568.1|4567.5|4567.85|4567.25|9
1643789660000|2022-02-02 08:14:20|4567.98|4567.38|4568.48|4567.88|4568.48|4567.88|4567.98|4567.38|40
1643789670000|2022-02-02 08:14:30|4568.6|4568|4568.73|4568.13|4568.73|4568.13|4568.48|4567.88|23
1643789680000|2022-02-02 08:14:40|4568.6|4568|4568.48|4567.88|4568.6|4568|4568.48|4567.88|57
1643789690000|2022-02-02 08:14:50|4568.73|4568.13|4568.85|4568.25|4568.98|4568.38|4568.6|4568|22
1643789700000|2022-02-02 08:15:00|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|4568.73|4568.13|32
1643789710000|2022-02-02 08:15:10|4568.98|4568.38|4568.73|4568.13|4568.98|4568.38|4568.48|4567.88|27
1643789720000|2022-02-02 08:15:20|4568.6|4568|4568.73|4568.13|4568.73|4568.13|4568.35|4567.75|10
1643789730000|2022-02-02 08:15:30|4568.6|4568|4568.98|4568.38|4568.98|4568.38|4568.48|4567.88|48
1643789740000|2022-02-02 08:15:40|4568.73|4568.13|4568.48|4567.88|4568.98|4568.38|4568.48|4567.88|43
1643789750000|2022-02-02 08:15:50|4568.6|4568|4568.98|4568.38|4569.23|4568.63|4568.6|4568|41
1643789760000|2022-02-02 08:16:00|4568.85|4568.25|4567.98|4567.38|4568.85|4568.25|4567.98|4567.38|21
1643789770000|2022-02-02 08:16:10|4567.85|4567.25|4567.98|4567.38|4568.35|4567.75|4567.85|4567.25|48
1643789780000|2022-02-02 08:16:20|4567.85|4567.25|4568.48|4567.88|4568.48|4567.88|4567.85|4567.25|32
1643789790000|2022-02-02 08:16:30|4568.6|4568|4568.23|4567.63|4568.6|4568|4568.23|4567.63|7
1643789800000|2022-02-02 08:16:40|4568.1|4567.5|4568.23|4567.63|4568.35|4567.75|4568.1|4567.5|15
1643789810000|2022-02-02 08:16:50|4568.1|4567.5|4567.48|4566.88|4568.1|4567.5|4567.48|4566.88|33
1643789820000|2022-02-02 08:17:00|4567.6|4567|4567.48|4566.88|4567.6|4567|4567.35|4566.75|23
1643789830000|2022-02-02 08:17:10|4567.6|4567|4567.48|4566.88|4567.98|4567.38|4567.48|4566.88|30
1643789840000|2022-02-02 08:17:20|4567.23|4566.63|4567.23|4566.63|4567.48|4566.88|4566.98|4566.38|40
1643789850000|2022-02-02 08:17:30|4567.48|4566.88|4567.6|4567|4567.73|4567.13|4567.35|4566.75|40
1643789860000|2022-02-02 08:17:40|4567.48|4566.88|4567.48|4566.88|4567.6|4567|4567.23|4566.63|5
1643789870000|2022-02-02 08:17:50|4567.6|4567|4566.98|4566.38|4567.73|4567.13|4566.85|4566.25|57
1643789880000|2022-02-02 08:18:00|4567.23|4566.63|4566.73|4566.13|4567.23|4566.63|4566.73|4566.13|75
1643789890000|2022-02-02 08:18:10|4566.85|4566.25|4567.1|4566.5|4567.23|4566.63|4566.85|4566.25|46
1643789900000|2022-02-02 08:18:20|4567.23|4566.63|4567.1|4566.5|4567.48|4566.88|4567.1|4566.5|17
1643789910000|2022-02-02 08:18:30|4567.23|4566.63|4567.48|4566.88|4567.48|4566.88|4567.23|4566.63|15
1643789920000|2022-02-02 08:18:40|4567.73|4567.13|4567.48|4566.88|4567.73|4567.13|4567.48|4566.88|33
1643789930000|2022-02-02 08:18:50|4567.23|4566.63|4566.73|4566.13|4567.48|4566.88|4566.73|4566.13|79
1643789940000|2022-02-02 08:19:00|4566.85|4566.25|4566.48|4565.88|4566.98|4566.38|4566.48|4565.88|25
1643789950000|2022-02-02 08:19:10|4566.23|4565.63|4565.98|4565.38|4566.23|4565.63|4565.98|4565.38|33
1643789960000|2022-02-02 08:19:20|4566.23|4565.63|4565.98|4565.38|4566.23|4565.63|4565.73|4565.13|57
1643789970000|2022-02-02 08:19:30|4565.73|4565.13|4565.98|4565.38|4565.98|4565.38|4565.73|4565.13|45
1643789980000|2022-02-02 08:19:40|4565.85|4565.25|4565.73|4565.13|4565.98|4565.38|4565.48|4564.88|46
1643789990000|2022-02-02 08:19:50|4565.85|4565.25|4566.23|4565.63|4566.23|4565.63|4565.73|4565.13|53
1643790000000|2022-02-02 08:20:00|4565.98|4565.38|4566.23|4565.63|4566.23|4565.63|4565.98|4565.38|28
1643790010000|2022-02-02 08:20:10|4567.23|4566.63|4566.73|4566.13|4567.23|4566.63|4566.73|4566.13|42
1643790020000|2022-02-02 08:20:20|4567.23|4566.63|4566.98|4566.38|4567.35|4566.75|4566.98|4566.38|27
1643790030000|2022-02-02 08:20:30|4567.1|4566.5|4567.73|4567.13|4567.73|4567.13|4566.98|4566.38|58
1643790040000|2022-02-02 08:20:40|4567.85|4567.25|4568.48|4567.88|4568.6|4568|4567.85|4567.25|69
1643790050000|2022-02-02 08:20:50|4568.35|4567.75|4568.6|4568|4568.73|4568.13|4568.23|4567.63|20
1643790060000|2022-02-02 08:21:00|4568.48|4567.88|4568.73|4568.13|4568.73|4568.13|4568.23|4567.63|29
1643790070000|2022-02-02 08:21:10|4568.98|4568.38|4568.73|4568.13|4568.98|4568.38|4568.6|4568|34
1643790080000|2022-02-02 08:21:20|4568.6|4568|4568.48|4567.88|4568.73|4568.13|4568.35|4567.75|17
1643790090000|2022-02-02 08:21:30|4568.35|4567.75|4568.6|4568|4568.6|4568|4568.23|4567.63|21
1643790100000|2022-02-02 08:21:40|4568.73|4568.13|4568.98|4568.38|4568.98|4568.38|4568.73|4568.13|18
1643790110000|2022-02-02 08:21:50|4568.85|4568.25|4568.73|4568.13|4568.98|4568.38|4568.48|4567.88|24
1643790120000|2022-02-02 08:22:00|4568.48|4567.88|4568.48|4567.88|4568.48|4567.88|4567.85|4567.25|72
1643790130000|2022-02-02 08:22:10|4568.23|4567.63|4568.23|4567.63|4568.48|4567.88|4568.23|4567.63|10
1643790140000|2022-02-02 08:22:20|4568.35|4567.75|4568.73|4568.13|4568.98|4568.38|4568.35|4567.75|47
1643790150000|2022-02-02 08:22:30|4568.85|4568.25|4568.98|4568.38|4569.23|4568.63|4568.73|4568.13|43
1643790160000|2022-02-02 08:22:40|4568.85|4568.25|4568.73|4568.13|4568.98|4568.38|4568.6|4568|11
1643790170000|2022-02-02 08:22:50|4568.85|4568.25|4569.23|4568.63|4569.23|4568.63|4568.73|4568.13|31
1643790180000|2022-02-02 08:23:00|4569.1|4568.5|4570.48|4569.88|4570.48|4569.88|4568.98|4568.38|77
1643790190000|2022-02-02 08:23:10|4570.23|4569.63|4569.73|4569.13|4570.35|4569.75|4569.73|4569.13|18
1643790200000|2022-02-02 08:23:20|4570.1|4569.5|4570.1|4569.5|4570.23|4569.63|4569.85|4569.25|20
1643790210000|2022-02-02 08:23:30|4570.23|4569.63|4570.23|4569.63|4570.23|4569.63|4569.98|4569.38|22
1643790220000|2022-02-02 08:23:40|4570.48|4569.88|4570.23|4569.63|4570.48|4569.88|4570.1|4569.5|47
1643790230000|2022-02-02 08:23:50|4570.1|4569.5|4569.6|4569|4570.23|4569.63|4569.35|4568.75|63
1643790240000|2022-02-02 08:24:00|4569.48|4568.88|4569.1|4568.5|4569.73|4569.13|4568.98|4568.38|51
1643790250000|2022-02-02 08:24:10|4569.23|4568.63|4569.23|4568.63|4569.23|4568.63|4568.98|4568.38|18
1643790260000|2022-02-02 08:24:20|4569.48|4568.88|4569.1|4568.5|4569.73|4569.13|4569.1|4568.5|121
1643790270000|2022-02-02 08:24:30|4568.98|4568.38|4569.23|4568.63|4569.35|4568.75|4568.73|4568.13|60
1643790280000|2022-02-02 08:24:40|4568.98|4568.38|4568.48|4567.88|4568.98|4568.38|4568.23|4567.63|42
1643790290000|2022-02-02 08:24:50|4568.6|4568|4568.48|4567.88|4568.73|4568.13|4568.48|4567.88|13
1643790300000|2022-02-02 08:25:00|4568.6|4568|4568.48|4567.88|4568.73|4568.13|4568.48|4567.88|28
1643790310000|2022-02-02 08:25:10|4568.6|4568|4568.73|4568.13|4568.85|4568.25|4568.6|4568|29
1643790320000|2022-02-02 08:25:20|4568.85|4568.25|4568.73|4568.13|4568.85|4568.25|4568.48|4567.88|17
1643790330000|2022-02-02 08:25:30|4568.6|4568|4568.73|4568.13|4568.98|4568.38|4568.23|4567.63|30
1643790340000|2022-02-02 08:25:40|4568.6|4568|4568.73|4568.13|4568.73|4568.13|4568.48|4567.88|19
1643790350000|2022-02-02 08:25:50|4568.85|4568.25|4568.98|4568.38|4568.98|4568.38|4568.73|4568.13|30
1643790360000|2022-02-02 08:26:00|4568.85|4568.25|4568.98|4568.38|4568.98|4568.38|4568.85|4568.25|20
1643790370000|2022-02-02 08:26:10|4569.23|4568.63|4570.23|4569.63|4570.23|4569.63|4569.1|4568.5|93
1643790380000|2022-02-02 08:26:20|4570.1|4569.5|4570.23|4569.63|4570.23|4569.63|4570.1|4569.5|18
1643790390000|2022-02-02 08:26:30|4570.35|4569.75|4570.48|4569.88|4570.48|4569.88|4570.23|4569.63|39
1643790400000|2022-02-02 08:26:40|4570.73|4570.13|4570.48|4569.88|4570.73|4570.13|4570.23|4569.63|54
1643790410000|2022-02-02 08:26:50|4570.35|4569.75|4570.48|4569.88|4570.48|4569.88|4570.35|4569.75|10
1643790420000|2022-02-02 08:27:00|4570.23|4569.63|4570.48|4569.88|4570.48|4569.88|4570.23|4569.63|41
1643790430000|2022-02-02 08:27:10|4570.23|4569.63|4569.73|4569.13|4570.23|4569.63|4569.6|4569|26
1643790440000|2022-02-02 08:27:20|4569.85|4569.25|4569.98|4569.38|4569.98|4569.38|4569.73|4569.13|38
1643790450000|2022-02-02 08:27:30|4570.1|4569.5|4570.35|4569.75|4570.35|4569.75|4569.73|4569.13|30
1643790460000|2022-02-02 08:27:40|4570.23|4569.63|4569.98|4569.38|4570.35|4569.75|4569.73|4569.13|13
1643790470000|2022-02-02 08:27:50|4569.85|4569.25|4569.48|4568.88|4569.85|4569.25|4569.35|4568.75|23
1643790480000|2022-02-02 08:28:00|4569.23|4568.63|4568.48|4567.88|4569.48|4568.88|4568.48|4567.88|33
1643790490000|2022-02-02 08:28:10|4568.73|4568.13|4568.85|4568.25|4568.98|4568.38|4568.73|4568.13|64
1643790500000|2022-02-02 08:28:20|4568.98|4568.38|4568.48|4567.88|4569.1|4568.5|4568.48|4567.88|22
1643790510000|2022-02-02 08:28:30|4568.6|4568|4568.6|4568|4568.98|4568.38|4568.48|4567.88|106
1643790520000|2022-02-02 08:28:40|4568.73|4568.13|4568.85|4568.25|4568.85|4568.25|4568.1|4567.5|32
1643790530000|2022-02-02 08:28:50|4568.98|4568.38|4568.48|4567.88|4568.98|4568.38|4568.23|4567.63|26
1643790540000|2022-02-02 08:29:00|4568.73|4568.13|4567.48|4566.88|4568.73|4568.13|4567.48|4566.88|53
1643790550000|2022-02-02 08:29:10|4567.23|4566.63|4567.23|4566.63|4567.48|4566.88|4566.98|4566.38|69
1643790560000|2022-02-02 08:29:20|4567.35|4566.75|4567.48|4566.88|4567.48|4566.88|4567.1|4566.5|8
1643790570000|2022-02-02 08:29:30|4567.35|4566.75|4567.23|4566.63|4567.48|4566.88|4567.1|4566.5|12
1643790580000|2022-02-02 08:29:40|4567.35|4566.75|4567.23|4566.63|4567.48|4566.88|4567.23|4566.63|31
1643790590000|2022-02-02 08:29:50|4567.35|4566.75|4566.73|4566.13|4567.48|4566.88|4566.73|4566.13|60
1643790600000|2022-02-02 08:30:00|4566.48|4565.88|4567.48|4566.88|4567.48|4566.88|4566.48|4565.88|95
1643790610000|2022-02-02 08:30:10|4567.23|4566.63|4566.23|4565.63|4567.35|4566.75|4565.98|4565.38|61
1643790620000|2022-02-02 08:30:20|4566.35|4565.75|4566.35|4565.75|4566.73|4566.13|4566.23|4565.63|25
1643790630000|2022-02-02 08:30:30|4566.48|4565.88|4566.35|4565.75|4566.73|4566.13|4566.23|4565.63|41
1643790640000|2022-02-02 08:30:40|4566.48|4565.88|4566.6|4566|4566.73|4566.13|4566.48|4565.88|7
1643790650000|2022-02-02 08:30:50|4566.73|4566.13|4566.48|4565.88|4566.98|4566.38|4566.48|4565.88|24
1643790660000|2022-02-02 08:31:00|4566.6|4566|4566.73|4566.13|4566.85|4566.25|4566.48|4565.88|29
1643790670000|2022-02-02 08:31:10|4566.98|4566.38|4567.35|4566.75|4567.35|4566.75|4566.73|4566.13|70
1643790680000|2022-02-02 08:31:20|4567.23|4566.63|4567.23|4566.63|4567.35|4566.75|4567.1|4566.5|9
1643790690000|2022-02-02 08:31:30|4566.98|4566.38|4567.23|4566.63|4567.23|4566.63|4566.98|4566.38|19
1643790700000|2022-02-02 08:31:40|4566.98|4566.38|4567.35|4566.75|4567.73|4567.13|4566.98|4566.38|40
1643790710000|2022-02-02 08:31:50|4567.48|4566.88|4567.23|4566.63|4567.6|4567|4566.98|4566.38|33
1643790720000|2022-02-02 08:32:00|4567.1|4566.5|4567.48|4566.88|4567.73|4567.13|4567.1|4566.5|39
1643790730000|2022-02-02 08:32:10|4567.6|4567|4567.85|4567.25|4567.85|4567.25|4567.23|4566.63|18
1643790740000|2022-02-02 08:32:20|4567.98|4567.38|4568.73|4568.13|4568.98|4568.38|4567.98|4567.38|48
1643790750000|2022-02-02 08:32:30|4568.48|4567.88|4568.6|4568|4568.73|4568.13|4568.48|4567.88|24
1643790760000|2022-02-02 08:32:40|4568.48|4567.88|4568.1|4567.5|4568.6|4568|4567.73|4567.13|25
1643790770000|2022-02-02 08:32:50|4568.23|4567.63|4567.85|4567.25|4568.23|4567.63|4567.73|4567.13|3
1643790780000|2022-02-02 08:33:00|4567.98|4567.38|4566.98|4566.38|4567.98|4567.38|4566.85|4566.25|57
1643790790000|2022-02-02 08:33:10|4567.1|4566.5|4567.23|4566.63|4567.23|4566.63|4567.1|4566.5|28
1643790800000|2022-02-02 08:33:20|4567.1|4566.5|4566.98|4566.38|4567.48|4566.88|4566.98|4566.38|23
1643790810000|2022-02-02 08:33:30|4567.23|4566.63|4567.48|4566.88|4567.48|4566.88|4566.73|4566.13|27
1643790820000|2022-02-02 08:33:40|4567.73|4567.13|4567.73|4567.13|4567.85|4567.25|4567.73|4567.13|16
1643790830000|2022-02-02 08:33:50|4567.48|4566.88|4566.98|4566.38|4567.6|4567|4566.98|4566.38|22
1643790840000|2022-02-02 08:34:00|4567.1|4566.5|4566.98|4566.38|4567.48|4566.88|4566.98|4566.38|13
1643790850000|2022-02-02 08:34:10|4567.1|4566.5|4567.35|4566.75|4567.48|4566.88|4567.1|4566.5|14
1643790860000|2022-02-02 08:34:20|4567.48|4566.88|4566.73|4566.13|4567.48|4566.88|4566.73|4566.13|8
1643790870000|2022-02-02 08:34:30|4566.6|4566|4566.48|4565.88|4566.73|4566.13|4566.48|4565.88|35
1643790880000|2022-02-02 08:34:40|4566.6|4566|4566.35|4565.75|4566.6|4566|4566.23|4565.63|21
1643790890000|2022-02-02 08:34:50|4566.23|4565.63|4565.98|4565.38|4566.23|4565.63|4565.98|4565.38|57
1643790900000|2022-02-02 08:35:00|4566.23|4565.63|4565.85|4565.25|4566.23|4565.63|4565.73|4565.13|36
1643790910000|2022-02-02 08:35:10|4565.98|4565.38|4565.98|4565.38|4565.98|4565.38|4565.73|4565.13|6
1643790920000|2022-02-02 08:35:20|4565.85|4565.25|4566.23|4565.63|4566.23|4565.63|4565.48|4564.88|51
1643790930000|2022-02-02 08:35:30|4566.48|4565.88|4566.23|4565.63|4566.73|4566.13|4566.23|4565.63|62
1643790940000|2022-02-02 08:35:40|4566.35|4565.75|4566.85|4566.25|4566.98|4566.38|4566.35|4565.75|74
1643790950000|2022-02-02 08:35:50|4566.73|4566.13|4566.35|4565.75|4566.73|4566.13|4566.35|4565.75|60
1643790960000|2022-02-02 08:36:00|4566.48|4565.88|4566.73|4566.13|4566.73|4566.13|4566.1|4565.5|9
1643790970000|2022-02-02 08:36:10|4566.6|4566|4566.98|4566.38|4566.98|4566.38|4566.23|4565.63|37
1643790980000|2022-02-02 08:36:20|4567.1|4566.5|4566.98|4566.38|4567.23|4566.63|4566.98|4566.38|18
1643790990000|2022-02-02 08:36:30|4567.1|4566.5|4567.23|4566.63|4567.23|4566.63|4566.73|4566.13|28
1643791000000|2022-02-02 08:36:40|4566.98|4566.38|4566.98|4566.38|4567.23|4566.63|4566.98|4566.38|6
1643791010000|2022-02-02 08:36:50|4566.73|4566.13|4566.98|4566.38|4566.98|4566.38|4566.48|4565.88|28
1643791020000|2022-02-02 08:37:00|4566.85|4566.25|4566.48|4565.88|4566.98|4566.38|4566.48|4565.88|24
1643791030000|2022-02-02 08:37:10|4566.23|4565.63|4566.98|4566.38|4566.98|4566.38|4566.23|4565.63|28
1643791040000|2022-02-02 08:37:20|4566.85|4566.25|4566.98|4566.38|4566.98|4566.38|4566.85|4566.25|8
1643791050000|2022-02-02 08:37:30|4567.23|4566.63|4566.98|4566.38|4567.23|4566.63|4566.73|4566.13|37
1643791060000|2022-02-02 08:37:40|4567.23|4566.63|4567.6|4567|4567.6|4567|4566.98|4566.38|55
1643791070000|2022-02-02 08:37:50|4567.73|4567.13|4567.73|4567.13|4568.23|4567.63|4567.73|4567.13|30
1643791080000|2022-02-02 08:38:00|4567.6|4567|4567.23|4566.63|4567.73|4567.13|4567.1|4566.5|9
1643791090000|2022-02-02 08:38:10|4567.1|4566.5|4566.48|4565.88|4567.23|4566.63|4566.48|4565.88|10
1643791100000|2022-02-02 08:38:20|4565.85|4565.25|4565.48|4564.88|4565.98|4565.38|4565.48|4564.88|75
1643791110000|2022-02-02 08:38:30|4565.6|4565|4565.6|4565|4565.98|4565.38|4565.48|4564.88|48
1643791120000|2022-02-02 08:38:40|4565.73|4565.13|4565.98|4565.38|4566.23|4565.63|4565.73|4565.13|13
1643791130000|2022-02-02 08:38:50|4566.1|4565.5|4566.48|4565.88|4566.6|4566|4565.98|4565.38|15
1643791140000|2022-02-02 08:39:00|4566.35|4565.75|4566.48|4565.88|4566.48|4565.88|4565.98|4565.38|14
1643791150000|2022-02-02 08:39:10|4566.35|4565.75|4566.35|4565.75|4566.48|4565.88|4566.23|4565.63|2
1643791160000|2022-02-02 08:39:20|4565.98|4565.38|4566.1|4565.5|4566.35|4565.75|4565.98|4565.38|60
1643791170000|2022-02-02 08:39:30|4565.98|4565.38|4565.48|4564.88|4565.98|4565.38|4565.23|4564.63|107
1643791180000|2022-02-02 08:39:40|4565.35|4564.75|4564.98|4564.38|4565.48|4564.88|4564.73|4564.13|92
1643791190000|2022-02-02 08:39:50|4564.73|4564.13|4564.23|4563.63|4564.98|4564.38|4564.23|4563.63|112
1643791200000|2022-02-02 08:40:00|4564.48|4563.88|4564.48|4563.88|4564.73|4564.13|4564.23|4563.63|124
1643791210000|2022-02-02 08:40:10|4564.35|4563.75|4564.73|4564.13|4564.73|4564.13|4564.23|4563.63|49
1643791220000|2022-02-02 08:40:20|4564.48|4563.88|4563.98|4563.38|4564.48|4563.88|4563.98|4563.38|68
1643791230000|2022-02-02 08:40:30|4563.73|4563.13|4564.48|4563.88|4564.48|4563.88|4563.73|4563.13|143
1643791240000|2022-02-02 08:40:40|4564.6|4564|4564.35|4563.75|4564.6|4564|4564.23|4563.63|50
1643791250000|2022-02-02 08:40:50|4564.23|4563.63|4564.35|4563.75|4564.48|4563.88|4564.23|4563.63|37
1643791260000|2022-02-02 08:41:00|4564.23|4563.63|4563.98|4563.38|4564.23|4563.63|4563.85|4563.25|59
1643791270000|2022-02-02 08:41:10|4563.85|4563.25|4564.1|4563.5|4564.1|4563.5|4563.73|4563.13|18
1643791280000|2022-02-02 08:41:20|4564.23|4563.63|4564.23|4563.63|4564.73|4564.13|4563.98|4563.38|61
1643791290000|2022-02-02 08:41:30|4564.35|4563.75|4564.23|4563.63|4564.48|4563.88|4563.98|4563.38|39
1643791300000|2022-02-02 08:41:40|4564.35|4563.75|4564.23|4563.63|4564.48|4563.88|4564.23|4563.63|21
1643791310000|2022-02-02 08:41:50|4564.48|4563.88|4564.23|4563.63|4564.48|4563.88|4564.23|4563.63|45
1643791320000|2022-02-02 08:42:00|4564.35|4563.75|4564.23|4563.63|4564.48|4563.88|4564.23|4563.63|30
1643791330000|2022-02-02 08:42:10|4564.48|4563.88|4563.73|4563.13|4564.48|4563.88|4563.73|4563.13|24
1643791340000|2022-02-02 08:42:20|4563.98|4563.38|4565.23|4564.63|4565.23|4564.63|4563.98|4563.38|100
1643791350000|2022-02-02 08:42:30|4565.48|4564.88|4564.23|4563.63|4565.48|4564.88|4563.98|4563.38|168
1643791360000|2022-02-02 08:42:40|4564.1|4563.5|4563.98|4563.38|4564.35|4563.75|4563.98|4563.38|34
1643791370000|2022-02-02 08:42:50|4563.85|4563.25|4564.23|4563.63|4564.48|4563.88|4563.85|4563.25|29
1643791380000|2022-02-02 08:43:00|4564.1|4563.5|4564.23|4563.63|4564.35|4563.75|4564.1|4563.5|21
1643791390000|2022-02-02 08:43:10|4564.48|4563.88|4564.73|4564.13|4564.73|4564.13|4564.48|4563.88|20
1643791400000|2022-02-02 08:43:20|4564.98|4564.38|4565.23|4564.63|4565.48|4564.88|4564.98|4564.38|24
1643791410000|2022-02-02 08:43:30|4564.98|4564.38|4565.48|4564.88|4565.48|4564.88|4564.98|4564.38|22
1643791420000|2022-02-02 08:43:40|4565.35|4564.75|4565.6|4565|4565.73|4565.13|4565.23|4564.63|20
1643791430000|2022-02-02 08:43:50|4565.73|4565.13|4565.6|4565|4565.73|4565.13|4565.6|4565|9
1643791440000|2022-02-02 08:44:00|4565.48|4564.88|4565.73|4565.13|4565.73|4565.13|4565.35|4564.75|42
1643791450000|2022-02-02 08:44:10|4566.1|4565.5|4565.73|4565.13|4566.23|4565.63|4565.73|4565.13|58
1643791460000|2022-02-02 08:44:20|4565.35|4564.75|4564.98|4564.38|4565.48|4564.88|4564.73|4564.13|22
1643791470000|2022-02-02 08:44:30|4564.73|4564.13|4564.85|4564.25|4565.23|4564.63|4564.73|4564.13|56
1643791480000|2022-02-02 08:44:40|4564.73|4564.13|4564.73|4564.13|4564.73|4564.13|4564.6|4564|14
1643791490000|2022-02-02 08:44:50|4564.98|4564.38|4565.23|4564.63|4565.23|4564.63|4564.73|4564.13|28
1643791500000|2022-02-02 08:45:00|4565.1|4564.5|4564.73|4564.13|4565.1|4564.5|4564.73|4564.13|25
1643791510000|2022-02-02 08:45:10|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|4564.48|4563.88|41
1643791520000|2022-02-02 08:45:20|4564.23|4563.63|4563.98|4563.38|4564.23|4563.63|4563.85|4563.25|26
1643791530000|2022-02-02 08:45:30|4564.23|4563.63|4564.85|4564.25|4564.98|4564.38|4564.23|4563.63|42
1643791540000|2022-02-02 08:45:40|4564.73|4564.13|4564.73|4564.13|4565.23|4564.63|4564.48|4563.88|31
1643791550000|2022-02-02 08:45:50|4564.85|4564.25|4565.35|4564.75|4565.35|4564.75|4564.73|4564.13|11
1643791560000|2022-02-02 08:46:00|4565.48|4564.88|4565.23|4564.63|4565.98|4565.38|4565.1|4564.5|121
1643791570000|2022-02-02 08:46:10|4564.98|4564.38|4564.98|4564.38|4565.23|4564.63|4564.98|4564.38|17
1643791580000|2022-02-02 08:46:20|4565.1|4564.5|4564.98|4564.38|4565.23|4564.63|4564.98|4564.38|11
1643791590000|2022-02-02 08:46:30|4565.23|4564.63|4565.23|4564.63|4565.35|4564.75|4565.23|4564.63|22
1643791600000|2022-02-02 08:46:40|4564.98|4564.38|4564.23|4563.63|4564.98|4564.38|4564.23|4563.63|22
1643791610000|2022-02-02 08:46:50|4564.73|4564.13|4564.6|4564|4564.73|4564.13|4564.48|4563.88|70
1643791620000|2022-02-02 08:47:00|4564.48|4563.88|4564.6|4564|4564.73|4564.13|4564.48|4563.88|19
1643791630000|2022-02-02 08:47:10|4564.73|4564.13|4564.23|4563.63|4564.98|4564.38|4564.23|4563.63|110
1643791640000|2022-02-02 08:47:20|4564.1|4563.5|4563.73|4563.13|4564.23|4563.63|4563.73|4563.13|48
1643791650000|2022-02-02 08:47:30|4564.1|4563.5|4563.98|4563.38|4564.1|4563.5|4563.98|4563.38|30
1643791660000|2022-02-02 08:47:40|4564.23|4563.63|4564.23|4563.63|4564.48|4563.88|4563.98|4563.38|61
1643791670000|2022-02-02 08:47:50|4564.35|4563.75|4564.48|4563.88|4564.48|4563.88|4564.35|4563.75|6
1643791680000|2022-02-02 08:48:00|4564.23|4563.63|4564.23|4563.63|4564.35|4563.75|4564.23|4563.63|23
1643791690000|2022-02-02 08:48:10|4564.35|4563.75|4564.48|4563.88|4564.48|4563.88|4564.23|4563.63|44
1643791700000|2022-02-02 08:48:20|4564.73|4564.13|4564.48|4563.88|4564.73|4564.13|4564.23|4563.63|17
1643791710000|2022-02-02 08:48:30|4564.23|4563.63|4564.23|4563.63|4564.48|4563.88|4564.23|4563.63|10
1643791720000|2022-02-02 08:48:40|4564.35|4563.75|4563.73|4563.13|4564.48|4563.88|4563.73|4563.13|18
1643791730000|2022-02-02 08:48:50|4563.98|4563.38|4564.23|4563.63|4564.23|4563.63|4563.98|4563.38|8
1643791740000|2022-02-02 08:49:00|4564.1|4563.5|4563.73|4563.13|4564.1|4563.5|4563.73|4563.13|73
1643791750000|2022-02-02 08:49:10|4563.98|4563.38|4563.98|4563.38|4564.1|4563.5|4563.98|4563.38|19
1643791760000|2022-02-02 08:49:20|4563.48|4562.88|4562.98|4562.38|4563.48|4562.88|4562.98|4562.38|344
1643791770000|2022-02-02 08:49:30|||||||||32
1643791780000|2022-02-02 08:49:40|4562.48|4561.88|4563.1|4562.5|4563.23|4562.63|4562.48|4561.88|154
1643791790000|2022-02-02 08:49:50|4562.98|4562.38|4562.48|4561.88|4563.23|4562.63|4562.48|4561.88|10
1643791800000|2022-02-02 08:50:00|4561.98|4561.38|4561.73|4561.13|4562.23|4561.63|4561.6|4561|330
1643791810000|2022-02-02 08:50:10|4561.98|4561.38|4562.48|4561.88|4562.48|4561.88|4561.73|4561.13|128
1643791820000|2022-02-02 08:50:20|4562.23|4561.63|4562.23|4561.63|4562.73|4562.13|4562.23|4561.63|108
1643791830000|2022-02-02 08:50:30|4562.35|4561.75|4562.23|4561.63|4562.48|4561.88|4561.98|4561.38|43
1643791840000|2022-02-02 08:50:40|4562.48|4561.88|4562.73|4562.13|4562.73|4562.13|4562.48|4561.88|49
1643791850000|2022-02-02 08:50:50|4562.6|4562|4562.73|4562.13|4562.73|4562.13|4562.6|4562|23
1643791860000|2022-02-02 08:51:00|4562.48|4561.88|4562.48|4561.88|4562.48|4561.88|4562.23|4561.63|52
1643791870000|2022-02-02 08:51:10|4562.23|4561.63|4562.23|4561.63|4562.23|4561.63|4561.98|4561.38|40
1643791880000|2022-02-02 08:51:20|4561.98|4561.38|4561.23|4560.63|4561.98|4561.38|4561.23|4560.63|48
1643791890000|2022-02-02 08:51:30|4560.98|4560.38|4562.48|4561.88|4562.48|4561.88|4560.98|4560.38|261
1643791900000|2022-02-02 08:51:40|4562.35|4561.75|4562.48|4561.88|4562.48|4561.88|4562.23|4561.63|26
1643791910000|2022-02-02 08:51:50|4562.73|4562.13|4562.73|4562.13|4562.73|4562.13|4562.48|4561.88|28
1643791920000|2022-02-02 08:52:00|4562.48|4561.88|4562.73|4562.13|4562.73|4562.13|4562.48|4561.88|62
1643791930000|2022-02-02 08:52:10|4563.23|4562.63|4564.23|4563.63|4564.23|4563.63|4563.23|4562.63|123
1643791940000|2022-02-02 08:52:20|4564.35|4563.75|4564.98|4564.38|4564.98|4564.38|4564.35|4563.75|156
1643791950000|2022-02-02 08:52:30|4565.23|4564.63|4565.98|4565.38|4566.35|4565.75|4565.23|4564.63|245
1643791960000|2022-02-02 08:52:40|4566.23|4565.63|4566.48|4565.88|4566.48|4565.88|4565.98|4565.38|50
1643791970000|2022-02-02 08:52:50|4566.6|4566|4566.73|4566.13|4567.23|4566.63|4566.6|4566|230
1643791980000|2022-02-02 08:53:00|4566.48|4565.88|4565.98|4565.38|4566.48|4565.88|4565.73|4565.13|56
1643791990000|2022-02-02 08:53:10|4565.73|4565.13|4565.98|4565.38|4565.98|4565.38|4565.48|4564.88|88
1643792000000|2022-02-02 08:53:20|4565.73|4565.13|4565.73|4565.13|4565.85|4565.25|4565.73|4565.13|10
1643792010000|2022-02-02 08:53:30|4565.48|4564.88|4565.73|4565.13|4565.98|4565.38|4565.48|4564.88|57
1643792020000|2022-02-02 08:53:40|4565.48|4564.88|4565.6|4565|4565.73|4565.13|4565.48|4564.88|25
1643792030000|2022-02-02 08:53:50|4565.73|4565.13|4565.23|4564.63|4565.73|4565.13|4565.23|4564.63|38
1643792040000|2022-02-02 08:54:00|4565.48|4564.88|4565.23|4564.63|4565.73|4565.13|4565.23|4564.63|42
1643792050000|2022-02-02 08:54:10|4564.98|4564.38|4565.23|4564.63|4565.48|4564.88|4564.98|4564.38|18
1643792060000|2022-02-02 08:54:20|4565.1|4564.5|4564.48|4563.88|4565.1|4564.5|4564.1|4563.5|42
1643792070000|2022-02-02 08:54:30|4564.35|4563.75|4564.48|4563.88|4564.85|4564.25|4564.35|4563.75|54
1643792080000|2022-02-02 08:54:40|4564.6|4564|4564.73|4564.13|4564.73|4564.13|4564.48|4563.88|6
1643792090000|2022-02-02 08:54:50|4564.48|4563.88|4564.73|4564.13|4564.73|4564.13|4564.48|4563.88|10
1643792100000|2022-02-02 08:55:00|4563.23|4562.63|4563.23|4562.63|4563.23|4562.63|4562.85|4562.25|440
1643792110000|2022-02-02 08:55:10|4563.35|4562.75|4563.85|4563.25|4563.85|4563.25|4563.23|4562.63|15
1643792120000|2022-02-02 08:55:20|4563.73|4563.13|4563.98|4563.38|4563.98|4563.38|4563.6|4563|30
1643792130000|2022-02-02 08:55:30|4564.23|4563.63|4562.98|4562.38|4564.23|4563.63|4562.98|4562.38|101
1643792140000|2022-02-02 08:55:40|4563.23|4562.63|4563.23|4562.63|4563.48|4562.88|4562.98|4562.38|41
1643792150000|2022-02-02 08:55:50|4562.98|4562.38|4563.23|4562.63|4563.48|4562.88|4562.73|4562.13|32
1643792160000|2022-02-02 08:56:00|4563.48|4562.88|4563.48|4562.88|4563.73|4563.13|4563.48|4562.88|25
1643792170000|2022-02-02 08:56:10|4563.6|4563|4563.98|4563.38|4563.98|4563.38|4563.48|4562.88|29
1643792180000|2022-02-02 08:56:20|4564.23|4563.63|4564.23|4563.63|4564.6|4564|4564.23|4563.63|67
1643792190000|2022-02-02 08:56:30|4563.98|4563.38|4564.1|4563.5|4564.35|4563.75|4563.98|4563.38|43
1643792200000|2022-02-02 08:56:40|4564.23|4563.63|4564.23|4563.63|4564.48|4563.88|4564.23|4563.63|5
1643792210000|2022-02-02 08:56:50|4563.73|4563.13|4564.1|4563.5|4564.23|4563.63|4563.73|4563.13|45
1643792220000|2022-02-02 08:57:00|4564.23|4563.63|4564.48|4563.88|4564.48|4563.88|4564.1|4563.5|9
1643792230000|2022-02-02 08:57:10|4564.6|4564|4563.73|4563.13|4564.6|4564|4563.73|4563.13|49
1643792240000|2022-02-02 08:57:20|4563.48|4562.88|4563.48|4562.88|4563.48|4562.88|4562.98|4562.38|75
1643792250000|2022-02-02 08:57:30|4563.35|4562.75|4563.23|4562.63|4563.35|4562.75|4562.98|4562.38|15
1643792260000|2022-02-02 08:57:40|4563.1|4562.5|4563.23|4562.63|4563.23|4562.63|4563.1|4562.5|6
1643792270000|2022-02-02 08:57:50|4563.1|4562.5|4563.23|4562.63|4563.48|4562.88|4563.1|4562.5|12
1643792280000|2022-02-02 08:58:00|4562.98|4562.38|4563.48|4562.88|4563.85|4563.25|4562.85|4562.25|23
1643792290000|2022-02-02 08:58:10|4563.73|4563.13|4563.73|4563.13|4563.98|4563.38|4563.73|4563.13|27
1643792300000|2022-02-02 08:58:20|4563.6|4563|4563.73|4563.13|4563.98|4563.38|4563.6|4563|10
1643792310000|2022-02-02 08:58:30|4563.48|4562.88|4563.98|4563.38|4564.23|4563.63|4563.48|4562.88|19
1643792320000|2022-02-02 08:58:40|4563.73|4563.13|4563.48|4562.88|4563.73|4563.13|4563.48|4562.88|8
1643792330000|2022-02-02 08:58:50|4563.73|4563.13|4564.1|4563.5|4564.1|4563.5|4563.6|4563|13
1643792340000|2022-02-02 08:59:00|4564.23|4563.63|4563.98|4563.38|4564.23|4563.63|4563.98|4563.38|17
1643792350000|2022-02-02 08:59:10|4563.85|4563.25|4564.23|4563.63|4564.23|4563.63|4563.85|4563.25|17
1643792360000|2022-02-02 08:59:20|4564.35|4563.75|4563.73|4563.13|4564.35|4563.75|4563.73|4563.13|19
1643792370000|2022-02-02 08:59:30|4563.98|4563.38|4564.35|4563.75|4564.48|4563.88|4563.98|4563.38|27
1643792380000|2022-02-02 08:59:40|4564.23|4563.63|4564.73|4564.13|4564.73|4564.13|4564.23|4563.63|32
1643792390000|2022-02-02 08:59:50|4564.48|4563.88|4564.23|4563.63|4564.48|4563.88|4564.23|4563.63|9
1643792400000|2022-02-02 09:00:00|4564.73|4564.13|4564.73|4564.13|4565.1|4564.5|4564.48|4563.88|44
1643792410000|2022-02-02 09:00:10|4564.98|4564.38|4564.23|4563.63|4565.23|4564.63|4563.73|4563.13|138
1643792420000|2022-02-02 09:00:20|4564.35|4563.75|4564.98|4564.38|4565.1|4564.5|4564.35|4563.75|40
1643792430000|2022-02-02 09:00:30|4564.85|4564.25|4564.48|4563.88|4564.98|4564.38|4564.48|4563.88|24
1643792440000|2022-02-02 09:00:40|4564.6|4564|4564.73|4564.13|4564.73|4564.13|4564.23|4563.63|40
1643792450000|2022-02-02 09:00:50|4564.98|4564.38|4564.73|4564.13|4564.98|4564.38|4564.73|4564.13|30
1643792460000|2022-02-02 09:01:00|4564.85|4564.25|4565.73|4565.13|4565.73|4565.13|4564.85|4564.25|77
1643792470000|2022-02-02 09:01:10|4565.98|4565.38|4566.23|4565.63|4566.48|4565.88|4565.98|4565.38|84
1643792480000|2022-02-02 09:01:20|4566.35|4565.75|4566.73|4566.13|4566.73|4566.13|4566.23|4565.63|75
1643792490000|2022-02-02 09:01:30|4566.48|4565.88|4566.48|4565.88|4566.73|4566.13|4566.23|4565.63|61
1643792500000|2022-02-02 09:01:40|4566.35|4565.75|4566.98|4566.38|4566.98|4566.38|4566.35|4565.75|31
1643792510000|2022-02-02 09:01:50|4567.23|4566.63|4567.23|4566.63|4567.23|4566.63|4567.23|4566.63|76
1643792520000|2022-02-02 09:02:00|4567.35|4566.75|4567.98|4567.38|4567.98|4567.38|4567.35|4566.75|106
1643792530000|2022-02-02 09:02:10|4568.23|4567.63|4567.98|4567.38|4568.48|4567.88|4567.98|4567.38|115
1643792540000|2022-02-02 09:02:20|4568.1|4567.5|4567.98|4567.38|4568.1|4567.5|4567.98|4567.38|5
1643792550000|2022-02-02 09:02:30|4567.73|4567.13|4567.48|4566.88|4567.73|4567.13|4567.48|4566.88|10
1643792560000|2022-02-02 09:02:40|4567.23|4566.63|4566.73|4566.13|4567.23|4566.63|4566.73|4566.13|66
1643792570000|2022-02-02 09:02:50|4566.98|4566.38|4567.6|4567|4567.73|4567.13|4566.73|4566.13|56
1643792580000|2022-02-02 09:03:00|4567.48|4566.88|4567.98|4567.38|4567.98|4567.38|4567.48|4566.88|27
1643792590000|2022-02-02 09:03:10|4568.1|4567.5|4568.23|4567.63|4568.23|4567.63|4568.1|4567.5|29
1643792600000|2022-02-02 09:03:20|4568.35|4567.75|4568.98|4568.38|4568.98|4568.38|4568.23|4567.63|108
1643792610000|2022-02-02 09:03:30|4569.1|4568.5|4569.48|4568.88|4569.48|4568.88|4568.98|4568.38|150
1643792620000|2022-02-02 09:03:40|4569.35|4568.75|4568.73|4568.13|4569.48|4568.88|4568.73|4568.13|70
1643792630000|2022-02-02 09:03:50|4568.6|4568|4568.98|4568.38|4568.98|4568.38|4568.48|4567.88|26
1643792640000|2022-02-02 09:04:00|4569.23|4568.63|4568.98|4568.38|4569.23|4568.63|4568.98|4568.38|91
1643792650000|2022-02-02 09:04:10|4568.73|4568.13|4568.85|4568.25|4568.98|4568.38|4568.73|4568.13|23
1643792660000|2022-02-02 09:04:20|4568.73|4568.13|4568.98|4568.38|4568.98|4568.38|4568.73|4568.13|37
1643792670000|2022-02-02 09:04:30|4568.73|4568.13|4568.98|4568.38|4568.98|4568.38|4568.48|4567.88|29
1643792680000|2022-02-02 09:04:40|4568.73|4568.13|4569.23|4568.63|4569.23|4568.63|4568.73|4568.13|45
1643792690000|2022-02-02 09:04:50|4568.98|4568.38|4569.48|4568.88|4569.48|4568.88|4568.98|4568.38|36
1643792700000|2022-02-02 09:05:00|4569.35|4568.75|4569.73|4569.13|4569.73|4569.13|4569.23|4568.63|33
1643792710000|2022-02-02 09:05:10|4569.98|4569.38|4570.48|4569.88|4570.48|4569.88|4569.98|4569.38|96
1643792720000|2022-02-02 09:05:20|4570.6|4570|4571.23|4570.63|4571.48|4570.88|4570.6|4570|187
1643792730000|2022-02-02 09:05:30|4571.48|4570.88|4571.48|4570.88|4571.48|4570.88|4571.23|4570.63|70
1643792740000|2022-02-02 09:05:40|4571.73|4571.13|4571.73|4571.13|4572.23|4571.63|4571.73|4571.13|194
1643792750000|2022-02-02 09:05:50|4571.85|4571.25|4571.73|4571.13|4571.98|4571.38|4571.73|4571.13|46
1643792760000|2022-02-02 09:06:00|4571.85|4571.25|4571.73|4571.13|4571.98|4571.38|4571.73|4571.13|50
1643792770000|2022-02-02 09:06:10|4571.85|4571.25|4571.98|4571.38|4571.98|4571.38|4571.48|4570.88|53
1643792780000|2022-02-02 09:06:20|4572.1|4571.5|4572.23|4571.63|4572.23|4571.63|4571.98|4571.38|115
1643792790000|2022-02-02 09:06:30|4572.48|4571.88|4572.48|4571.88|4572.73|4572.13|4572.23|4571.63|133
1643792800000|2022-02-02 09:06:40|4572.6|4572|4572.98|4572.38|4573.23|4572.63|4572.48|4571.88|61
1643792810000|2022-02-02 09:06:50|4573.23|4572.63|4572.73|4572.13|4573.23|4572.63|4572.73|4572.13|14
1643792820000|2022-02-02 09:07:00|4572.48|4571.88|4572.98|4572.38|4573.1|4572.5|4572.48|4571.88|67
1643792830000|2022-02-02 09:07:10|4573.1|4572.5|4572.98|4572.38|4573.23|4572.63|4572.98|4572.38|89
1643792840000|2022-02-02 09:07:20|4572.85|4572.25|4572.48|4571.88|4572.85|4572.25|4572.48|4571.88|32
1643792850000|2022-02-02 09:07:30|4572.73|4572.13|4572.23|4571.63|4572.73|4572.13|4572.23|4571.63|29
1643792860000|2022-02-02 09:07:40|4572.48|4571.88|4572.48|4571.88|4572.48|4571.88|4572.1|4571.5|54
1643792870000|2022-02-02 09:07:50|4572.35|4571.75|4572.23|4571.63|4572.48|4571.88|4572.23|4571.63|39
1643792880000|2022-02-02 09:08:00|4572.48|4571.88|4571.98|4571.38|4572.73|4572.13|4571.98|4571.38|32
1643792890000|2022-02-02 09:08:10|4572.1|4571.5|4572.73|4572.13|4572.73|4572.13|4572.1|4571.5|41
1643792900000|2022-02-02 09:08:20|4572.48|4571.88|4572.48|4571.88|4572.48|4571.88|4572.48|4571.88|123
1643792910000|2022-02-02 09:08:30|4572.23|4571.63|4572.35|4571.75|4572.48|4571.88|4572.23|4571.63|39
1643792920000|2022-02-02 09:08:40|4572.23|4571.63|4571.98|4571.38|4572.23|4571.63|4571.98|4571.38|41
1643792930000|2022-02-02 09:08:50|4571.85|4571.25|4571.98|4571.38|4572.1|4571.5|4571.73|4571.13|61
1643792940000|2022-02-02 09:09:00|4572.23|4571.63|4572.23|4571.63|4572.23|4571.63|4571.98|4571.38|44
1643792950000|2022-02-02 09:09:10|4572.35|4571.75|4572.48|4571.88|4572.48|4571.88|4572.23|4571.63|29
1643792960000|2022-02-02 09:09:20|4572.6|4572|4571.98|4571.38|4572.6|4572|4571.98|4571.38|25
1643792970000|2022-02-02 09:09:30|4571.73|4571.13|4571.73|4571.13|4571.85|4571.25|4571.73|4571.13|31
1643792980000|2022-02-02 09:09:40|||||||||1
1643792990000|2022-02-02 09:09:50|4571.48|4570.88|4571.48|4570.88|4571.48|4570.88|4571.23|4570.63|45
1643793000000|2022-02-02 09:10:00|4571.35|4570.75|4571.73|4571.13|4571.73|4571.13|4571.23|4570.63|23
1643793010000|2022-02-02 09:10:10|4571.48|4570.88|4571.48|4570.88|4571.48|4570.88|4571.35|4570.75|21
1643793020000|2022-02-02 09:10:20|4571.23|4570.63|4571.35|4570.75|4571.35|4570.75|4570.98|4570.38|41
1643793030000|2022-02-02 09:10:30|4571.48|4570.88|4571.48|4570.88|4571.48|4570.88|4571.23|4570.63|35
1643793040000|2022-02-02 09:10:40|4571.35|4570.75|4571.73|4571.13|4571.73|4571.13|4571.23|4570.63|16
1643793050000|2022-02-02 09:10:50|4571.98|4571.38|4571.73|4571.13|4571.98|4571.38|4571.48|4570.88|34
1643793060000|2022-02-02 09:11:00|4571.98|4571.38|4571.85|4571.25|4571.98|4571.38|4571.73|4571.13|27
1643793070000|2022-02-02 09:11:10|4571.98|4571.38|4571.98|4571.38|4571.98|4571.38|4571.73|4571.13|25
1643793080000|2022-02-02 09:11:20|4572.1|4571.5|4572.23|4571.63|4572.23|4571.63|4571.98|4571.38|37
1643793090000|2022-02-02 09:11:30|4572.48|4571.88|4572.48|4571.88|4572.48|4571.88|4572.23|4571.63|23
1643793100000|2022-02-02 09:11:40|4572.35|4571.75|4572.73|4572.13|4572.73|4572.13|4572.35|4571.75|22
1643793110000|2022-02-02 09:11:50|4572.48|4571.88|4572.48|4571.88|4572.6|4572|4572.48|4571.88|60
1643793120000|2022-02-02 09:12:00|4572.23|4571.63|4572.48|4571.88|4572.48|4571.88|4572.23|4571.63|38
1643793130000|2022-02-02 09:12:10|4572.35|4571.75|4572.35|4571.75|4572.48|4571.88|4572.23|4571.63|26
1643793140000|2022-02-02 09:12:20|4572.48|4571.88|4572.48|4571.88|4572.48|4571.88|4572.23|4571.63|7
1643793150000|2022-02-02 09:12:30|||||||||16
1643793160000|2022-02-02 09:12:40|4572.23|4571.63|4572.48|4571.88|4572.48|4571.88|4572.23|4571.63|38
1643793170000|2022-02-02 09:12:50|4572.73|4572.13|4573.73|4573.13|4573.73|4573.13|4572.73|4572.13|142
1643793180000|2022-02-02 09:13:00|4573.98|4573.38|4574.23|4573.63|4574.23|4573.63|4573.98|4573.38|110
1643793190000|2022-02-02 09:13:10|4574.73|4574.13|4574.98|4574.38|4574.98|4574.38|4574.73|4574.13|205
1643793200000|2022-02-02 09:13:20|4574.73|4574.13|4575.23|4574.63|4575.73|4575.13|4574.73|4574.13|247
1643793210000|2022-02-02 09:13:30|4575.48|4574.88|4575.48|4574.88|4575.98|4575.38|4575.23|4574.63|93
1643793220000|2022-02-02 09:13:40|4575.6|4575|4575.73|4575.13|4575.73|4575.13|4575.23|4574.63|36
1643793230000|2022-02-02 09:13:50|4575.98|4575.38|4575.98|4575.38|4576.23|4575.63|4575.73|4575.13|49
1643793240000|2022-02-02 09:14:00|4576.23|4575.63|4576.35|4575.75|4576.35|4575.75|4575.98|4575.38|73
1643793250000|2022-02-02 09:14:10|4576.23|4575.63|4575.73|4575.13|4576.48|4575.88|4575.73|4575.13|69
1643793260000|2022-02-02 09:14:20|4575.6|4575|4575.98|4575.38|4576.23|4575.63|4575.48|4574.88|102
1643793270000|2022-02-02 09:14:30|4576.1|4575.5|4576.23|4575.63|4576.23|4575.63|4575.73|4575.13|51
1643793280000|2022-02-02 09:14:40|4576.1|4575.5|4576.23|4575.63|4576.23|4575.63|4575.98|4575.38|89
1643793290000|2022-02-02 09:14:50|4575.98|4575.38|4575.98|4575.38|4576.23|4575.63|4575.98|4575.38|33
1643793300000|2022-02-02 09:15:00|4576.1|4575.5|4575.98|4575.38|4576.1|4575.5|4575.48|4574.88|95
1643793310000|2022-02-02 09:15:10|4575.73|4575.13|4576.23|4575.63|4576.23|4575.63|4575.73|4575.13|103
1643793320000|2022-02-02 09:15:20|4576.1|4575.5|4576.85|4576.25|4576.85|4576.25|4575.98|4575.38|156
1643793330000|2022-02-02 09:15:30|4576.73|4576.13|4576.48|4575.88|4576.73|4576.13|4575.98|4575.38|156
1643793340000|2022-02-02 09:15:40|4576.6|4576|4575.73|4575.13|4576.6|4576|4575.73|4575.13|73
1643793350000|2022-02-02 09:15:50|4575.98|4575.38|4575.73|4575.13|4575.98|4575.38|4575.73|4575.13|24
1643793360000|2022-02-02 09:16:00|4575.98|4575.38|4575.35|4574.75|4575.98|4575.38|4575.23|4574.63|95
1643793370000|2022-02-02 09:16:10|4575.23|4574.63|4575.23|4574.63|4575.35|4574.75|4575.1|4574.5|24
1643793380000|2022-02-02 09:16:20|4575.1|4574.5|4574.98|4574.38|4575.23|4574.63|4574.98|4574.38|9
1643793390000|2022-02-02 09:16:30|4574.73|4574.13|4574.23|4573.63|4574.73|4574.13|4574.23|4573.63|36
1643793400000|2022-02-02 09:16:40|4574.35|4573.75|4574.48|4573.88|4574.73|4574.13|4574.35|4573.75|53
1643793410000|2022-02-02 09:16:50|4574.23|4573.63|4574.73|4574.13|4574.73|4574.13|4574.23|4573.63|40
1643793420000|2022-02-02 09:17:00|4574.85|4574.25|4574.98|4574.38|4574.98|4574.38|4574.73|4574.13|41
1643793430000|2022-02-02 09:17:10|4574.85|4574.25|4574.73|4574.13|4574.98|4574.38|4574.48|4573.88|40
1643793440000|2022-02-02 09:17:20|4574.6|4574|4574.23|4573.63|4574.6|4574|4574.23|4573.63|42
1643793450000|2022-02-02 09:17:30|4574.48|4573.88|4574.48|4573.88|4574.48|4573.88|4574.35|4573.75|13
1643793460000|2022-02-02 09:17:40|4574.73|4574.13|4574.73|4574.13|4574.73|4574.13|4574.73|4574.13|17
1643793470000|2022-02-02 09:17:50|4574.98|4574.38|4574.98|4574.38|4575.48|4574.88|4574.98|4574.38|45
1643793480000|2022-02-02 09:18:00|4574.85|4574.25|4574.6|4574|4574.85|4574.25|4574.48|4573.88|21
1643793490000|2022-02-02 09:18:10|4574.73|4574.13|4574.48|4573.88|4574.73|4574.13|4574.48|4573.88|9
1643793500000|2022-02-02 09:18:20|4574.73|4574.13|4574.73|4574.13|4574.98|4574.38|4574.48|4573.88|48
1643793510000|2022-02-02 09:18:30|4574.6|4574|4574.85|4574.25|4574.85|4574.25|4574.48|4573.88|19
1643793520000|2022-02-02 09:18:40|4574.73|4574.13|4574.48|4573.88|4574.73|4574.13|4574.48|4573.88|20
1643793530000|2022-02-02 09:18:50|4574.6|4574|4574.48|4573.88|4574.73|4574.13|4574.48|4573.88|14
1643793540000|2022-02-02 09:19:00|4574.73|4574.13|4574.73|4574.13|4574.73|4574.13|4574.73|4574.13|42
1643793550000|2022-02-02 09:19:10|4574.48|4573.88|4574.48|4573.88|4574.73|4574.13|4574.48|4573.88|20
1643793560000|2022-02-02 09:19:20|4574.73|4574.13|4574.73|4574.13|4574.73|4574.13|4574.6|4574|35
1643793570000|2022-02-02 09:19:30|4574.48|4573.88|4574.35|4573.75|4574.48|4573.88|4574.23|4573.63|17
1643793580000|2022-02-02 09:19:40|4574.23|4573.63|4573.85|4573.25|4574.48|4573.88|4573.73|4573.13|207
1643793590000|2022-02-02 09:19:50|4573.98|4573.38|4574.1|4573.5|4574.1|4573.5|4573.73|4573.13|35
1643793600000|2022-02-02 09:20:00|4574.23|4573.63|4573.85|4573.25|4574.23|4573.63|4573.73|4573.13|56
1643793610000|2022-02-02 09:20:10|4573.98|4573.38|4573.98|4573.38|4573.98|4573.38|4573.85|4573.25|86
1643793620000|2022-02-02 09:20:20|4574.23|4573.63|4573.98|4573.38|4574.23|4573.63|4573.98|4573.38|15
1643793630000|2022-02-02 09:20:30|4574.23|4573.63|4574.98|4574.38|4574.98|4574.38|4573.98|4573.38|128
1643793640000|2022-02-02 09:20:40|4575.23|4574.63|4574.98|4574.38|4575.23|4574.63|4574.73|4574.13|61
1643793650000|2022-02-02 09:20:50|4574.73|4574.13|4574.73|4574.13|4574.73|4574.13|4574.73|4574.13|17
1643793660000|2022-02-02 09:21:00|4574.48|4573.88|4574.73|4574.13|4574.85|4574.25|4574.48|4573.88|35
1643793670000|2022-02-02 09:21:10|4574.85|4574.25|4574.73|4574.13|4574.98|4574.38|4574.73|4574.13|12
1643793680000|2022-02-02 09:21:20|4574.85|4574.25|4574.98|4574.38|4574.98|4574.38|4574.73|4574.13|35
1643793690000|2022-02-02 09:21:30|4574.48|4573.88|4574.73|4574.13|4574.73|4574.13|4574.48|4573.88|60
1643793700000|2022-02-02 09:21:40|4574.85|4574.25|4574.73|4574.13|4574.98|4574.38|4574.73|4574.13|32
1643793710000|2022-02-02 09:21:50|4574.85|4574.25|4574.98|4574.38|4574.98|4574.38|4574.73|4574.13|19
1643793720000|2022-02-02 09:22:00|4574.85|4574.25|4575.23|4574.63|4575.48|4574.88|4574.73|4574.13|114
1643793730000|2022-02-02 09:22:10|4575.1|4574.5|4574.48|4573.88|4575.23|4574.63|4574.48|4573.88|76
1643793740000|2022-02-02 09:22:20|4574.6|4574|4575.1|4574.5|4575.1|4574.5|4574.48|4573.88|76
1643793750000|2022-02-02 09:22:30|4575.23|4574.63|4575.1|4574.5|4575.23|4574.63|4574.98|4574.38|10
1643793760000|2022-02-02 09:22:40|4574.98|4574.38|4575.35|4574.75|4575.35|4574.75|4574.98|4574.38|27
1643793770000|2022-02-02 09:22:50|4575.23|4574.63|4575.1|4574.5|4575.48|4574.88|4575.1|4574.5|32
1643793780000|2022-02-02 09:23:00|4574.98|4574.38|4574.98|4574.38|4574.98|4574.38|4574.73|4574.13|38
1643793790000|2022-02-02 09:23:10|4575.23|4574.63|4575.23|4574.63|4575.23|4574.63|4574.98|4574.38|14
1643793800000|2022-02-02 09:23:20|4575.1|4574.5|4575.1|4574.5|4575.1|4574.5|4575.1|4574.5|11
1643793810000|2022-02-02 09:23:30|4575.23|4574.63|4575.1|4574.5|4575.48|4574.88|4574.98|4574.38|42
1643793820000|2022-02-02 09:23:40|4574.98|4574.38|4575.23|4574.63|4575.23|4574.63|4574.98|4574.38|5
1643793830000|2022-02-02 09:23:50|4575.35|4574.75|4575.48|4574.88|4575.48|4574.88|4575.23|4574.63|35
1643793840000|2022-02-02 09:24:00|4575.23|4574.63|4575.35|4574.75|4575.35|4574.75|4575.23|4574.63|17
1643793850000|2022-02-02 09:24:10|4575.23|4574.63|4575.23|4574.63|4575.48|4574.88|4575.23|4574.63|23
1643793860000|2022-02-02 09:24:20|4575.48|4574.88|4575.73|4575.13|4575.73|4575.13|4575.48|4574.88|89
1643793870000|2022-02-02 09:24:30|4575.48|4574.88|4575.73|4575.13|4575.73|4575.13|4575.48|4574.88|18
1643793880000|2022-02-02 09:24:40|||||||||3
1643793890000|2022-02-02 09:24:50|4575.98|4575.38|4575.73|4575.13|4575.98|4575.38|4575.48|4574.88|90
1643793900000|2022-02-02 09:25:00|4575.85|4575.25|4575.73|4575.13|4575.98|4575.38|4575.73|4575.13|14
1643793910000|2022-02-02 09:25:10|4575.6|4575|4575.85|4575.25|4575.98|4575.38|4575.6|4575|25
1643793920000|2022-02-02 09:25:20|4575.98|4575.38|4575.73|4575.13|4575.98|4575.38|4575.73|4575.13|16
1643793930000|2022-02-02 09:25:30|4575.98|4575.38|4575.98|4575.38|4575.98|4575.38|4575.73|4575.13|9
1643793940000|2022-02-02 09:25:40|4576.1|4575.5|4575.98|4575.38|4576.1|4575.5|4575.98|4575.38|30
1643793950000|2022-02-02 09:25:50|4576.23|4575.63|4576.23|4575.63|4576.23|4575.63|4576.23|4575.63|56
1643793960000|2022-02-02 09:26:00|4575.98|4575.38|4576.1|4575.5|4576.23|4575.63|4575.98|4575.38|47
1643793970000|2022-02-02 09:26:10|4576.23|4575.63|4576.23|4575.63|4576.23|4575.63|4575.98|4575.38|9
1643793980000|2022-02-02 09:26:20|||||||||20
1643793990000|2022-02-02 09:26:30|4576.48|4575.88|4576.48|4575.88|4576.48|4575.88|4576.23|4575.63|52
1643794000000|2022-02-02 09:26:40|4576.23|4575.63|4576.48|4575.88|4576.48|4575.88|4576.23|4575.63|15
1643794010000|2022-02-02 09:26:50|||||||||4
1643794020000|2022-02-02 09:27:00|4576.23|4575.63|4574.73|4574.13|4576.23|4575.63|4574.73|4574.13|98
1643794030000|2022-02-02 09:27:10|4574.48|4573.88|4574.6|4574|4574.73|4574.13|4574.48|4573.88|74
1643794040000|2022-02-02 09:27:20|4574.35|4573.75|4574.23|4573.63|4574.35|4573.75|4574.23|4573.63|71
1643794050000|2022-02-02 09:27:30|4574.1|4573.5|4573.73|4573.13|4574.1|4573.5|4573.73|4573.13|68
1643794060000|2022-02-02 09:27:40|4574.23|4573.63|4573.23|4572.63|4574.23|4573.63|4573.1|4572.5|175
1643794070000|2022-02-02 09:27:50|4573.48|4572.88|4573.23|4572.63|4573.48|4572.88|4573.23|4572.63|62
1643794080000|2022-02-02 09:28:00|4572.98|4572.38|4572.6|4572|4572.98|4572.38|4572.6|4572|43
1643794090000|2022-02-02 09:28:10|4572.48|4571.88|4572.6|4572|4572.73|4572.13|4572.48|4571.88|98
1643794100000|2022-02-02 09:28:20|4572.73|4572.13|4572.85|4572.25|4572.98|4572.38|4572.6|4572|38
1643794110000|2022-02-02 09:28:30|4572.98|4572.38|4573.23|4572.63|4573.48|4572.88|4572.98|4572.38|33
1643794120000|2022-02-02 09:28:40|4573.1|4572.5|4573.23|4572.63|4573.23|4572.63|4572.98|4572.38|28
1643794130000|2022-02-02 09:28:50|||||||||4
1643794140000|2022-02-02 09:29:00|4573.1|4572.5|4572.73|4572.13|4573.1|4572.5|4572.73|4572.13|13
1643794150000|2022-02-02 09:29:10|4572.48|4571.88|4572.73|4572.13|4572.73|4572.13|4572.23|4571.63|53
1643794160000|2022-02-02 09:29:20|4572.98|4572.38|4573.23|4572.63|4573.23|4572.63|4572.98|4572.38|21
1643794170000|2022-02-02 09:29:30|4573.48|4572.88|4573.48|4572.88|4573.48|4572.88|4573.23|4572.63|87
1643794180000|2022-02-02 09:29:40|4573.35|4572.75|4572.98|4572.38|4573.35|4572.75|4572.73|4572.13|28
1643794190000|2022-02-02 09:29:50|4572.85|4572.25|4572.98|4572.38|4572.98|4572.38|4572.85|4572.25|5
1643794200000|2022-02-02 09:30:00|4573.35|4572.75|4573.73|4573.13|4573.73|4573.13|4572.98|4572.38|56
1643794210000|2022-02-02 09:30:10|4573.48|4572.88|4573.73|4573.13|4573.73|4573.13|4573.48|4572.88|65
1643794220000|2022-02-02 09:30:20|4573.98|4573.38|4574.23|4573.63|4574.23|4573.63|4573.73|4573.13|32
1643794230000|2022-02-02 09:30:30|4573.98|4573.38|4573.73|4573.13|4574.1|4573.5|4573.73|4573.13|19
1643794240000|2022-02-02 09:30:40|4573.48|4572.88|4573.48|4572.88|4573.48|4572.88|4573.48|4572.88|7
1643794250000|2022-02-02 09:30:50|4573.73|4573.13|4573.48|4572.88|4573.98|4573.38|4573.35|4572.75|48
1643794260000|2022-02-02 09:31:00|4573.73|4573.13|4573.98|4573.38|4573.98|4573.38|4573.6|4573|13
1643794270000|2022-02-02 09:31:10|4574.1|4573.5|4573.73|4573.13|4574.1|4573.5|4573.73|4573.13|22
1643794280000|2022-02-02 09:31:20|||||||||5
1643794290000|2022-02-02 09:31:30|4573.48|4572.88|4573.73|4573.13|4573.85|4573.25|4573.48|4572.88|42
1643794300000|2022-02-02 09:31:40|4573.48|4572.88|4573.48|4572.88|4573.6|4573|4573.48|4572.88|19
1643794310000|2022-02-02 09:31:50|4573.6|4573|4573.85|4573.25|4573.98|4573.38|4573.6|4573|8
1643794320000|2022-02-02 09:32:00|4573.73|4573.13|4573.73|4573.13|4573.98|4573.38|4573.48|4572.88|37
1643794330000|2022-02-02 09:32:10|4573.98|4573.38|4574.48|4573.88|4574.48|4573.88|4573.98|4573.38|83
1643794340000|2022-02-02 09:32:20|4574.6|4574|4574.73|4574.13|4574.73|4574.13|4574.6|4574|29
1643794350000|2022-02-02 09:32:30|4574.48|4573.88|4574.73|4574.13|4574.73|4574.13|4574.48|4573.88|53
1643794360000|2022-02-02 09:32:40|4574.6|4574|4574.73|4574.13|4574.73|4574.13|4574.48|4573.88|52
1643794370000|2022-02-02 09:32:50|4574.48|4573.88|4574.35|4573.75|4574.48|4573.88|4574.23|4573.63|35
1643794380000|2022-02-02 09:33:00|4574.48|4573.88|4574.85|4574.25|4574.85|4574.25|4574.23|4573.63|27
1643794390000|2022-02-02 09:33:10|4574.98|4574.38|4574.48|4573.88|4574.98|4574.38|4574.48|4573.88|12
1643794400000|2022-02-02 09:33:20|4574.6|4574|4574.23|4573.63|4574.6|4574|4574.23|4573.63|7
1643794410000|2022-02-02 09:33:30|4574.1|4573.5|4572.73|4572.13|4574.1|4573.5|4572.73|4572.13|116
1643794420000|2022-02-02 09:33:40|4572.98|4572.38|4573.23|4572.63|4573.23|4572.63|4572.73|4572.13|41
1643794430000|2022-02-02 09:33:50|4573.35|4572.75|4573.98|4573.38|4573.98|4573.38|4573.35|4572.75|22
1643794440000|2022-02-02 09:34:00|4573.73|4573.13|4573.35|4572.75|4573.98|4573.38|4573.35|4572.75|35
1643794450000|2022-02-02 09:34:10|4573.1|4572.5|4573.23|4572.63|4573.23|4572.63|4572.98|4572.38|16
1643794460000|2022-02-02 09:34:20|4572.98|4572.38|4573.48|4572.88|4573.48|4572.88|4572.98|4572.38|61
1643794470000|2022-02-02 09:34:30|4573.35|4572.75|4573.73|4573.13|4573.98|4573.38|4573.35|4572.75|21
1643794480000|2022-02-02 09:34:40|4573.85|4573.25|4573.48|4572.88|4573.98|4573.38|4573.48|4572.88|67
1643794490000|2022-02-02 09:34:50|4573.23|4572.63|4573.23|4572.63|4573.23|4572.63|4573.23|4572.63|50
1643794500000|2022-02-02 09:35:00|4572.98|4572.38|4572.73|4572.13|4572.98|4572.38|4572.73|4572.13|12
1643794510000|2022-02-02 09:35:10|4572.6|4572|4572.48|4571.88|4572.85|4572.25|4572.23|4571.63|66
1643794520000|2022-02-02 09:35:20|4572.35|4571.75|4572.23|4571.63|4572.48|4571.88|4571.98|4571.38|33
1643794530000|2022-02-02 09:35:30|4572.1|4571.5|4572.35|4571.75|4572.35|4571.75|4571.73|4571.13|33
1643794540000|2022-02-02 09:35:40|4572.23|4571.63|4571.98|4571.38|4572.48|4571.88|4571.98|4571.38|51
1643794550000|2022-02-02 09:35:50|4571.73|4571.13|4571.98|4571.38|4571.98|4571.38|4571.73|4571.13|47
1643794560000|2022-02-02 09:36:00|4572.23|4571.63|4572.73|4572.13|4572.73|4572.13|4572.23|4571.63|69
1643794570000|2022-02-02 09:36:10|4572.98|4572.38|4572.73|4572.13|4572.98|4572.38|4572.73|4572.13|11
1643794580000|2022-02-02 09:36:20|4572.85|4572.25|4572.73|4572.13|4572.85|4572.25|4572.73|4572.13|2
1643794590000|2022-02-02 09:36:30|||||||||15
1643794600000|2022-02-02 09:36:40|4572.98|4572.38|4572.98|4572.38|4572.98|4572.38|4572.98|4572.38|15
1643794610000|2022-02-02 09:36:50|4573.23|4572.63|4573.48|4572.88|4573.73|4573.13|4573.23|4572.63|12
1643794620000|2022-02-02 09:37:00|4573.35|4572.75|4573.98|4573.38|4573.98|4573.38|4573.35|4572.75|62
1643794630000|2022-02-02 09:37:10|4573.73|4573.13|4573.48|4572.88|4573.73|4573.13|4573.48|4572.88|47
1643794640000|2022-02-02 09:37:20|4573.73|4573.13|4573.73|4573.13|4573.85|4573.25|4573.6|4573|16
1643794650000|2022-02-02 09:37:30|4573.85|4573.25|4573.85|4573.25|4574.23|4573.63|4573.85|4573.25|37
1643794660000|2022-02-02 09:37:40|4573.98|4573.38|4573.73|4573.13|4573.98|4573.38|4573.73|4573.13|2
1643794670000|2022-02-02 09:37:50|4573.48|4572.88|4573.85|4573.25|4573.85|4573.25|4573.23|4572.63|33
1643794680000|2022-02-02 09:38:00|4573.73|4573.13|4573.73|4573.13|4574.23|4573.63|4573.48|4572.88|45
1643794690000|2022-02-02 09:38:10|4573.48|4572.88|4573.6|4573|4573.6|4573|4573.48|4572.88|14
1643794700000|2022-02-02 09:38:20|4573.73|4573.13|4574.1|4573.5|4574.23|4573.63|4573.73|4573.13|7
1643794710000|2022-02-02 09:38:30|4573.98|4573.38|4573.48|4572.88|4573.98|4573.38|4573.48|4572.88|15
1643794720000|2022-02-02 09:38:40|4573.73|4573.13|4573.48|4572.88|4573.73|4573.13|4573.48|4572.88|13
1643794730000|2022-02-02 09:38:50|4573.73|4573.13|4573.85|4573.25|4573.98|4573.38|4573.73|4573.13|29
1643794740000|2022-02-02 09:39:00|4573.98|4573.38|4573.98|4573.38|4573.98|4573.38|4573.98|4573.38|0
1643794750000|2022-02-02 09:39:10|4574.35|4573.75|4574.73|4574.13|4574.73|4574.13|4574.35|4573.75|34
1643794760000|2022-02-02 09:39:20|4574.48|4573.88|4574.73|4574.13|4574.73|4574.13|4574.48|4573.88|22
1643794770000|2022-02-02 09:39:30|4574.85|4574.25|4574.98|4574.38|4575.23|4574.63|4574.85|4574.25|27
1643794780000|2022-02-02 09:39:40|4575.23|4574.63|4575.48|4574.88|4575.48|4574.88|4575.23|4574.63|49
1643794790000|2022-02-02 09:39:50|4575.23|4574.63|4575.23|4574.63|4575.48|4574.88|4575.23|4574.63|13
1643794800000|2022-02-02 09:40:00|4574.98|4574.38|4574.85|4574.25|4574.98|4574.38|4574.73|4574.13|42
1643794810000|2022-02-02 09:40:10|4574.73|4574.13|4575.23|4574.63|4575.35|4574.75|4574.73|4574.13|87
1643794820000|2022-02-02 09:40:20|4575.35|4574.75|4575.48|4574.88|4575.48|4574.88|4575.23|4574.63|92
1643794830000|2022-02-02 09:40:30|4575.35|4574.75|4575.23|4574.63|4575.35|4574.75|4575.23|4574.63|7
1643794840000|2022-02-02 09:40:40|||||||||14
1643794850000|2022-02-02 09:40:50|4575.35|4574.75|4575.48|4574.88|4575.48|4574.88|4575.23|4574.63|47
1643794860000|2022-02-02 09:41:00|4575.23|4574.63|4575.48|4574.88|4575.48|4574.88|4575.23|4574.63|35
1643794870000|2022-02-02 09:41:10|4575.6|4575|4575.48|4574.88|4575.73|4575.13|4575.48|4574.88|11
1643794880000|2022-02-02 09:41:20|4575.35|4574.75|4575.48|4574.88|4575.6|4575|4575.35|4574.75|12
1643794890000|2022-02-02 09:41:30|4575.6|4575|4575.73|4575.13|4575.73|4575.13|4575.6|4575|34
1643794900000|2022-02-02 09:41:40|||||||||1
1643794910000|2022-02-02 09:41:50|4575.98|4575.38|4575.98|4575.38|4575.98|4575.38|4575.98|4575.38|11
1643794920000|2022-02-02 09:42:00|4575.73|4575.13|4575.98|4575.38|4575.98|4575.38|4575.73|4575.13|7
1643794930000|2022-02-02 09:42:10|||||||||2
1643794940000|2022-02-02 09:42:20|4576.23|4575.63|4576.23|4575.63|4576.23|4575.63|4576.23|4575.63|61
1643794950000|2022-02-02 09:42:30|4576.1|4575.5|4576.23|4575.63|4576.23|4575.63|4575.98|4575.38|73
1643794960000|2022-02-02 09:42:40|||||||||34
1643794970000|2022-02-02 09:42:50|4576.48|4575.88|4576.48|4575.88|4576.73|4576.13|4576.48|4575.88|110
1643794980000|2022-02-02 09:43:00|4576.35|4575.75|4576.73|4576.13|4576.73|4576.13|4576.35|4575.75|61
1643794990000|2022-02-02 09:43:10|4576.98|4576.38|4577.23|4576.63|4577.23|4576.63|4576.98|4576.38|21
1643795000000|2022-02-02 09:43:20|4577.35|4576.75|4577.48|4576.88|4577.48|4576.88|4577.35|4576.75|60
1643795010000|2022-02-02 09:43:30|4577.23|4576.63|4576.73|4576.13|4577.23|4576.63|4576.73|4576.13|59
1643795020000|2022-02-02 09:43:40|4576.98|4576.38|4577.1|4576.5|4577.23|4576.63|4576.98|4576.38|26
1643795030000|2022-02-02 09:43:50|4576.98|4576.38|4577.23|4576.63|4577.23|4576.63|4576.98|4576.38|12
1643795040000|2022-02-02 09:44:00|4577.48|4576.88|4577.48|4576.88|4577.48|4576.88|4577.48|4576.88|101
1643795050000|2022-02-02 09:44:10|||||||||37
1643795060000|2022-02-02 09:44:20|4577.73|4577.13|4577.73|4577.13|4577.98|4577.38|4577.73|4577.13|181
1643795070000|2022-02-02 09:44:30|4577.85|4577.25|4577.98|4577.38|4577.98|4577.38|4577.73|4577.13|26
1643795080000|2022-02-02 09:44:40|4577.73|4577.13|4577.73|4577.13|4577.73|4577.13|4577.73|4577.13|34
1643795090000|2022-02-02 09:44:50|4578.1|4577.5|4578.98|4578.38|4578.98|4578.38|4577.98|4577.38|113
1643795100000|2022-02-02 09:45:00|4578.73|4578.13|4578.98|4578.38|4578.98|4578.38|4578.73|4578.13|65
1643795110000|2022-02-02 09:45:10|4579.23|4578.63|4578.98|4578.38|4579.23|4578.63|4578.98|4578.38|128
1643795120000|2022-02-02 09:45:20|4578.73|4578.13|4579.23|4578.63|4579.23|4578.63|4578.73|4578.13|103
1643795130000|2022-02-02 09:45:30|4578.98|4578.38|4579.23|4578.63|4579.23|4578.63|4578.98|4578.38|210
1643795140000|2022-02-02 09:45:40|4578.98|4578.38|4578.48|4577.88|4578.98|4578.38|4578.48|4577.88|172
1643795150000|2022-02-02 09:45:50|4578.1|4577.5|4578.23|4577.63|4578.23|4577.63|4577.98|4577.38|31
1643795160000|2022-02-02 09:46:00|4578.1|4577.5|4578.23|4577.63|4578.48|4577.88|4578.1|4577.5|66
1643795170000|2022-02-02 09:46:10|4577.98|4577.38|4578.1|4577.5|4578.23|4577.63|4577.98|4577.38|25
1643795180000|2022-02-02 09:46:20|4578.23|4577.63|4577.73|4577.13|4578.23|4577.63|4577.73|4577.13|33
1643795190000|2022-02-02 09:46:30|4577.48|4576.88|4577.48|4576.88|4577.48|4576.88|4577.48|4576.88|27
1643795200000|2022-02-02 09:46:40|4577.23|4576.63|4577.23|4576.63|4577.48|4576.88|4577.23|4576.63|30
1643795210000|2022-02-02 09:46:50|4577.48|4576.88|4577.48|4576.88|4577.73|4577.13|4577.23|4576.63|48
1643795220000|2022-02-02 09:47:00|4577.6|4577|4577.73|4577.13|4577.73|4577.13|4577.48|4576.88|19
1643795230000|2022-02-02 09:47:10|4578.23|4577.63|4578.48|4577.88|4578.48|4577.88|4578.23|4577.63|51
1643795240000|2022-02-02 09:47:20|4578.73|4578.13|4578.73|4578.13|4579.23|4578.63|4578.73|4578.13|60
1643795250000|2022-02-02 09:47:30|4578.48|4577.88|4578.35|4577.75|4578.48|4577.88|4578.35|4577.75|9
1643795260000|2022-02-02 09:47:40|4578.48|4577.88|4577.98|4577.38|4578.48|4577.88|4577.98|4577.38|5
1643795270000|2022-02-02 09:47:50|4578.23|4577.63|4577.73|4577.13|4578.23|4577.63|4577.6|4577|51
1643795280000|2022-02-02 09:48:00|4577.85|4577.25|4577.73|4577.13|4577.98|4577.38|4577.73|4577.13|59
1643795290000|2022-02-02 09:48:10|4577.98|4577.38|4577.98|4577.38|4578.23|4577.63|4577.98|4577.38|45
1643795300000|2022-02-02 09:48:20|4578.23|4577.63|4578.48|4577.88|4578.73|4578.13|4578.1|4577.5|104
1643795310000|2022-02-02 09:48:30|4578.6|4578|4578.73|4578.13|4578.73|4578.13|4578.6|4578|11
1643795320000|2022-02-02 09:48:40|4578.6|4578|4578.6|4578|4578.73|4578.13|4578.48|4577.88|24
1643795330000|2022-02-02 09:48:50|4578.73|4578.13|4578.73|4578.13|4578.73|4578.13|4578.48|4577.88|8
1643795340000|2022-02-02 09:49:00|4578.6|4578|4578.98|4578.38|4578.98|4578.38|4578.6|4578|87
1643795350000|2022-02-02 09:49:10|4578.73|4578.13|4578.98|4578.38|4579.23|4578.63|4578.73|4578.13|125
1643795360000|2022-02-02 09:49:20|4578.85|4578.25|4579.23|4578.63|4579.23|4578.63|4578.73|4578.13|76
1643795370000|2022-02-02 09:49:30|4578.98|4578.38|4578.98|4578.38|4578.98|4578.38|4578.73|4578.13|36
1643795380000|2022-02-02 09:49:40|4579.1|4578.5|4580.73|4580.13|4580.98|4580.38|4578.98|4578.38|688
1643795390000|2022-02-02 09:49:50|4580.85|4580.25|4581.23|4580.63|4581.35|4580.75|4580.73|4580.13|292
1643795400000|2022-02-02 09:50:00|4580.98|4580.38|4581.73|4581.13|4581.73|4581.13|4580.98|4580.38|186
1643795410000|2022-02-02 09:50:10|4581.48|4580.88|4581.73|4581.13|4581.98|4581.38|4581.48|4580.88|219
1643795420000|2022-02-02 09:50:20|4581.98|4581.38|4581.98|4581.38|4582.48|4581.88|4581.98|4581.38|145
1643795430000|2022-02-02 09:50:30|4582.1|4581.5|4582.23|4581.63|4582.23|4581.63|4581.98|4581.38|50
1643795440000|2022-02-02 09:50:40|4582.35|4581.75|4582.48|4581.88|4582.48|4581.88|4582.23|4581.63|28
1643795450000|2022-02-02 09:50:50|4582.35|4581.75|4581.98|4581.38|4582.48|4581.88|4581.98|4581.38|61
1643795460000|2022-02-02 09:51:00|4582.1|4581.5|4581.98|4581.38|4582.23|4581.63|4581.73|4581.13|115
1643795470000|2022-02-02 09:51:10|4581.85|4581.25|4582.23|4581.63|4582.23|4581.63|4581.73|4581.13|28
1643795480000|2022-02-02 09:51:20|4581.98|4581.38|4581.98|4581.38|4581.98|4581.38|4581.98|4581.38|4
1643795490000|2022-02-02 09:51:30|4581.85|4581.25|4581.73|4581.13|4581.98|4581.38|4581.48|4580.88|74
1643795500000|2022-02-02 09:51:40|4581.48|4580.88|4581.73|4581.13|4581.73|4581.13|4581.48|4580.88|51
1643795510000|2022-02-02 09:51:50|4581.48|4580.88|4581.73|4581.13|4581.73|4581.13|4581.48|4580.88|24
1643795520000|2022-02-02 09:52:00|4581.85|4581.25|4581.48|4580.88|4581.98|4581.38|4581.48|4580.88|41
1643795530000|2022-02-02 09:52:10|4581.6|4581|4581.48|4580.88|4581.6|4581|4581.23|4580.63|276
1643795540000|2022-02-02 09:52:20|4581.23|4580.63|4581.48|4580.88|4581.48|4580.88|4581.23|4580.63|60
1643795550000|2022-02-02 09:52:30|4581.23|4580.63|4581.48|4580.88|4581.48|4580.88|4581.23|4580.63|65
1643795560000|2022-02-02 09:52:40|4581.23|4580.63|4581.48|4580.88|4581.48|4580.88|4581.23|4580.63|38
1643795570000|2022-02-02 09:52:50|4581.23|4580.63|4581.48|4580.88|4581.48|4580.88|4581.23|4580.63|30
1643795580000|2022-02-02 09:53:00|4581.1|4580.5|4581.1|4580.5|4581.23|4580.63|4580.98|4580.38|68
1643795590000|2022-02-02 09:53:10|4580.98|4580.38|4581.23|4580.63|4581.23|4580.63|4580.98|4580.38|24
1643795600000|2022-02-02 09:53:20|4580.98|4580.38|4581.23|4580.63|4581.23|4580.63|4580.98|4580.38|32
1643795610000|2022-02-02 09:53:30|4580.98|4580.38|4581.23|4580.63|4581.23|4580.63|4580.98|4580.38|56
1643795620000|2022-02-02 09:53:40|4581.1|4580.5|4581.48|4580.88|4581.48|4580.88|4581.1|4580.5|21
1643795630000|2022-02-02 09:53:50|4581.23|4580.63|4581.35|4580.75|4581.48|4580.88|4580.98|4580.38|48
1643795640000|2022-02-02 09:54:00|4581.23|4580.63|4581.1|4580.5|4581.48|4580.88|4580.98|4580.38|61
1643795650000|2022-02-02 09:54:10|4581.23|4580.63|4581.73|4581.13|4581.73|4581.13|4580.98|4580.38|51
1643795660000|2022-02-02 09:54:20|4581.48|4580.88|4581.48|4580.88|4581.48|4580.88|4581.23|4580.63|18
1643795670000|2022-02-02 09:54:30|4581.23|4580.63|4581.23|4580.63|4581.23|4580.63|4581.23|4580.63|16
1643795680000|2022-02-02 09:54:40|4581.73|4581.13|4582.48|4581.88|4582.48|4581.88|4581.73|4581.13|132
1643795690000|2022-02-02 09:54:50|4582.6|4582|4582.6|4582|4582.73|4582.13|4582.48|4581.88|54
1643795700000|2022-02-02 09:55:00|4582.73|4582.13|4582.98|4582.38|4582.98|4582.38|4582.48|4581.88|52
1643795710000|2022-02-02 09:55:10|4583.23|4582.63|4583.23|4582.63|4583.48|4582.88|4583.23|4582.63|254
1643795720000|2022-02-02 09:55:20|4583.1|4582.5|4582.73|4582.13|4583.23|4582.63|4582.73|4582.13|118
1643795730000|2022-02-02 09:55:30|4582.23|4581.63|4582.73|4582.13|4582.73|4582.13|4582.23|4581.63|100
1643795740000|2022-02-02 09:55:40|4582.98|4582.38|4582.73|4582.13|4582.98|4582.38|4582.48|4581.88|27
1643795750000|2022-02-02 09:55:50|4582.48|4581.88|4582.48|4581.88|4582.48|4581.88|4582.48|4581.88|8
1643795760000|2022-02-02 09:56:00|4582.73|4582.13|4582.23|4581.63|4582.73|4582.13|4582.23|4581.63|33
1643795770000|2022-02-02 09:56:10|4582.35|4581.75|4582.48|4581.88|4582.48|4581.88|4582.23|4581.63|32
1643795780000|2022-02-02 09:56:20|4582.73|4582.13|4582.48|4581.88|4582.98|4582.38|4582.48|4581.88|25
1643795790000|2022-02-02 09:56:30|4582.73|4582.13|4582.73|4582.13|4582.98|4582.38|4582.73|4582.13|45
1643795800000|2022-02-02 09:56:40|4582.85|4582.25|4582.73|4582.13|4582.98|4582.38|4582.73|4582.13|25
1643795810000|2022-02-02 09:56:50|4582.85|4582.25|4582.6|4582|4582.85|4582.25|4582.48|4581.88|53
1643795820000|2022-02-02 09:57:00|4582.73|4582.13|4582.73|4582.13|4582.98|4582.38|4582.6|4582|45
1643795830000|2022-02-02 09:57:10|4582.98|4582.38|4583.23|4582.63|4583.23|4582.63|4582.98|4582.38|49
1643795840000|2022-02-02 09:57:20|4583.48|4582.88|4583.98|4583.38|4583.98|4583.38|4583.48|4582.88|54
1643795850000|2022-02-02 09:57:30|4583.73|4583.13|4583.98|4583.38|4583.98|4583.38|4583.73|4583.13|36
1643795860000|2022-02-02 09:57:40|4584.23|4583.63|4583.48|4582.88|4584.23|4583.63|4583.48|4582.88|135
1643795870000|2022-02-02 09:57:50|4583.35|4582.75|4583.48|4582.88|4583.48|4582.88|4583.23|4582.63|42
1643795880000|2022-02-02 09:58:00|4583.6|4583|4584.23|4583.63|4584.23|4583.63|4583.6|4583|108
1643795890000|2022-02-02 09:58:10|4583.98|4583.38|4583.98|4583.38|4584.23|4583.63|4583.98|4583.38|201
1643795900000|2022-02-02 09:58:20|4583.73|4583.13|4583.98|4583.38|4583.98|4583.38|4583.73|4583.13|47
1643795910000|2022-02-02 09:58:30|4583.73|4583.13|4583.98|4583.38|4583.98|4583.38|4583.73|4583.13|43
1643795920000|2022-02-02 09:58:40|4584.23|4583.63|4583.98|4583.38|4584.23|4583.63|4583.73|4583.13|49
1643795930000|2022-02-02 09:58:50|||||||||23
1643795940000|2022-02-02 09:59:00|4584.23|4583.63|4583.98|4583.38|4584.23|4583.63|4583.98|4583.38|26
1643795950000|2022-02-02 09:59:10|4584.23|4583.63|4583.98|4583.38|4584.23|4583.63|4583.98|4583.38|86
1643795960000|2022-02-02 09:59:20|4583.85|4583.25|4583.73|4583.13|4583.85|4583.25|4583.73|4583.13|29
1643795970000|2022-02-02 09:59:30|4583.6|4583|4583.35|4582.75|4583.73|4583.13|4583.35|4582.75|79
1643795980000|2022-02-02 09:59:40|4583.48|4582.88|4582.98|4582.38|4583.48|4582.88|4582.73|4582.13|107
1643795990000|2022-02-02 09:59:50|4582.85|4582.25|4582.73|4582.13|4582.98|4582.38|4582.73|4582.13|40
1643796000000|2022-02-02 10:00:00|4582.85|4582.25|4582.35|4581.75|4582.98|4582.38|4582.35|4581.75|82
1643796010000|2022-02-02 10:00:10|4582.48|4581.88|4581.73|4581.13|4582.48|4581.88|4581.48|4580.88|363
1643796020000|2022-02-02 10:00:20|4581.48|4580.88|4581.73|4581.13|4581.98|4581.38|4581.23|4580.63|129
1643796030000|2022-02-02 10:00:30|4581.6|4581|4581.23|4580.63|4581.73|4581.13|4581.23|4580.63|97
1643796040000|2022-02-02 10:00:40|4581.35|4580.75|4581.23|4580.63|4581.73|4581.13|4581.23|4580.63|90
1643796050000|2022-02-02 10:00:50|4580.98|4580.38|4581.23|4580.63|4581.48|4580.88|4580.98|4580.38|37
1643796060000|2022-02-02 10:01:00|4581.48|4580.88|4581.23|4580.63|4581.48|4580.88|4580.98|4580.38|103
1643796070000|2022-02-02 10:01:10|4581.35|4580.75|4581.23|4580.63|4581.35|4580.75|4580.98|4580.38|49
1643796080000|2022-02-02 10:01:20|4581.1|4580.5|4580.98|4580.38|4581.23|4580.63|4580.98|4580.38|74
1643796090000|2022-02-02 10:01:30|4581.23|4580.63|4581.23|4580.63|4581.73|4581.13|4581.23|4580.63|52
1643796100000|2022-02-02 10:01:40|4580.98|4580.38|4580.98|4580.38|4580.98|4580.38|4580.73|4580.13|43
1643796110000|2022-02-02 10:01:50|4580.73|4580.13|4580.98|4580.38|4580.98|4580.38|4580.73|4580.13|89
1643796120000|2022-02-02 10:02:00|4581.23|4580.63|4580.98|4580.38|4581.23|4580.63|4580.98|4580.38|160
1643796130000|2022-02-02 10:02:10|4581.1|4580.5|4580.73|4580.13|4581.23|4580.63|4580.73|4580.13|21
1643796140000|2022-02-02 10:02:20|4580.98|4580.38|4580.98|4580.38|4581.23|4580.63|4580.98|4580.38|63
1643796150000|2022-02-02 10:02:30|4580.73|4580.13|4580.98|4580.38|4580.98|4580.38|4580.73|4580.13|31
1643796160000|2022-02-02 10:02:40|4580.85|4580.25|4580.73|4580.13|4580.98|4580.38|4580.73|4580.13|24
1643796170000|2022-02-02 10:02:50|4580.98|4580.38|4581.23|4580.63|4581.23|4580.63|4580.98|4580.38|47
1643796180000|2022-02-02 10:03:00|4580.98|4580.38|4580.98|4580.38|4580.98|4580.38|4580.98|4580.38|23
1643796190000|2022-02-02 10:03:10|4581.23|4580.63|4581.23|4580.63|4581.48|4580.88|4581.23|4580.63|28
1643796200000|2022-02-02 10:03:20|4581.1|4580.5|4581.23|4580.63|4581.48|4580.88|4580.98|4580.38|45
1643796210000|2022-02-02 10:03:30|4580.98|4580.38|4581.23|4580.63|4581.23|4580.63|4580.98|4580.38|12
1643796220000|2022-02-02 10:03:40|4581.73|4581.13|4581.98|4581.38|4581.98|4581.38|4581.73|4581.13|67
1643796230000|2022-02-02 10:03:50|4581.73|4581.13|4581.73|4581.13|4581.98|4581.38|4581.48|4580.88|58
1643796240000|2022-02-02 10:04:00|4581.6|4581|4581.73|4581.13|4581.73|4581.13|4581.6|4581|15
1643796250000|2022-02-02 10:04:10|4581.48|4580.88|4581.73|4581.13|4581.85|4581.25|4581.48|4580.88|28
1643796260000|2022-02-02 10:04:20|4581.48|4580.88|4581.73|4581.13|4581.73|4581.13|4581.48|4580.88|42
1643796270000|2022-02-02 10:04:30|||||||||15
1643796280000|2022-02-02 10:04:40|4581.48|4580.88|4581.48|4580.88|4581.73|4581.13|4581.48|4580.88|53
1643796300000|2022-02-02 10:05:00|4581.73|4581.13|4582.98|4582.38|4582.98|4582.38|4581.73|4581.13|417
1643796310000|2022-02-02 10:05:10|4582.85|4582.25|4582.6|4582|4582.85|4582.25|4582.48|4581.88|59
1643796320000|2022-02-02 10:05:20|4582.48|4581.88|4582.23|4581.63|4582.48|4581.88|4582.23|4581.63|8
1643796330000|2022-02-02 10:05:30|4582.48|4581.88|4582.48|4581.88|4582.73|4582.13|4582.35|4581.75|22
1643796340000|2022-02-02 10:05:40|4582.23|4581.63|4581.98|4581.38|4582.35|4581.75|4581.98|4581.38|33
1643796350000|2022-02-02 10:05:50|4582.1|4581.5|4581.98|4581.38|4582.1|4581.5|4581.98|4581.38|18
1643796360000|2022-02-02 10:06:00|||||||||49
1643796370000|2022-02-02 10:06:10|4581.73|4581.13|4580.73|4580.13|4581.73|4581.13|4580.73|4580.13|72
1643796380000|2022-02-02 10:06:20|||||||||45
1643796390000|2022-02-02 10:06:30|4580.48|4579.88|4580.73|4580.13|4580.73|4580.13|4580.48|4579.88|17
1643796400000|2022-02-02 10:06:40|4580.98|4580.38|4580.98|4580.38|4581.23|4580.63|4580.98|4580.38|27
1643796410000|2022-02-02 10:06:50|4581.1|4580.5|4581.23|4580.63|4581.23|4580.63|4580.98|4580.38|20
1643796420000|2022-02-02 10:07:00|4581.48|4580.88|4581.73|4581.13|4581.73|4581.13|4581.35|4580.75|47
1643796430000|2022-02-02 10:07:10|4581.48|4580.88|4581.48|4580.88|4581.73|4581.13|4581.48|4580.88|55
1643796440000|2022-02-02 10:07:20|4581.35|4580.75|4580.85|4580.25|4581.48|4580.88|4580.73|4580.13|18
1643796450000|2022-02-02 10:07:30|4580.98|4580.38|4580.98|4580.38|4580.98|4580.38|4580.98|4580.38|15
1643796460000|2022-02-02 10:07:40|4580.85|4580.25|4580.98|4580.38|4580.98|4580.38|4580.6|4580|61
1643796470000|2022-02-02 10:07:50|4581.23|4580.63|4580.98|4580.38|4581.23|4580.63|4580.98|4580.38|38
1643796480000|2022-02-02 10:08:00|||||||||3
1643796490000|2022-02-02 10:08:10|4580.73|4580.13|4580.98|4580.38|4581.1|4580.5|4580.73|4580.13|31
1643796500000|2022-02-02 10:08:20|4580.73|4580.13|4580.98|4580.38|4580.98|4580.38|4580.73|4580.13|23
1643796510000|2022-02-02 10:08:30|4580.73|4580.13|4580.73|4580.13|4580.73|4580.13|4580.73|4580.13|12
1643796520000|2022-02-02 10:08:40|4580.48|4579.88|4580.23|4579.63|4580.48|4579.88|4580.23|4579.63|101
1643796530000|2022-02-02 10:08:50|4579.98|4579.38|4580.23|4579.63|4580.23|4579.63|4579.98|4579.38|46
1643796540000|2022-02-02 10:09:00|4579.98|4579.38|4580.1|4579.5|4580.23|4579.63|4579.98|4579.38|44
1643796550000|2022-02-02 10:09:10|4579.98|4579.38|4579.85|4579.25|4580.23|4579.63|4579.73|4579.13|69
1643796560000|2022-02-02 10:09:20|4579.73|4579.13|4579.48|4578.88|4579.98|4579.38|4579.48|4578.88|50
1643796570000|2022-02-02 10:09:30|4579.23|4578.63|4579.23|4578.63|4579.23|4578.63|4578.98|4578.38|158
1643796580000|2022-02-02 10:09:40|||||||||41
1643796590000|2022-02-02 10:09:50|4578.98|4578.38|4578.98|4578.38|4579.23|4578.63|4578.73|4578.13|74
1643796600000|2022-02-02 10:10:00|4579.1|4578.5|4578.98|4578.38|4579.23|4578.63|4578.98|4578.38|77
1643796610000|2022-02-02 10:10:10|4578.73|4578.13|4578.85|4578.25|4579.23|4578.63|4578.73|4578.13|117
1643796620000|2022-02-02 10:10:20|4578.98|4578.38|4578.73|4578.13|4579.23|4578.63|4578.73|4578.13|90
1643796630000|2022-02-02 10:10:30|4578.85|4578.25|4578.73|4578.13|4579.23|4578.63|4578.73|4578.13|62
1643796640000|2022-02-02 10:10:40|4578.85|4578.25|4578.98|4578.38|4578.98|4578.38|4578.73|4578.13|51
1643796650000|2022-02-02 10:10:50|4578.73|4578.13|4578.73|4578.13|4578.98|4578.38|4578.73|4578.13|18
1643796660000|2022-02-02 10:11:00|4578.98|4578.38|4579.23|4578.63|4579.48|4578.88|4578.98|4578.38|75
1643796670000|2022-02-02 10:11:10|4578.98|4578.38|4579.23|4578.63|4579.48|4578.88|4578.98|4578.38|36
1643796680000|2022-02-02 10:11:20|4578.98|4578.38|4579.48|4578.88|4579.48|4578.88|4578.98|4578.38|134
1643796690000|2022-02-02 10:11:30|4579.35|4578.75|4580.73|4580.13|4581.23|4580.63|4579.23|4578.63|767
1643796700000|2022-02-02 10:11:40|4580.98|4580.38|4580.98|4580.38|4581.23|4580.63|4580.98|4580.38|47
1643796710000|2022-02-02 10:11:50|4580.73|4580.13|4580.73|4580.13|4580.73|4580.13|4580.73|4580.13|21
1643796720000|2022-02-02 10:12:00|4580.48|4579.88|4580.23|4579.63|4580.48|4579.88|4579.98|4579.38|90
1643796730000|2022-02-02 10:12:10|4580.35|4579.75|4580.23|4579.63|4580.35|4579.75|4580.23|4579.63|24
1643796740000|2022-02-02 10:12:20|4580.35|4579.75|4580.73|4580.13|4580.85|4580.25|4580.23|4579.63|47
1643796750000|2022-02-02 10:12:30|4580.48|4579.88|4580.73|4580.13|4580.73|4580.13|4580.48|4579.88|13
1643796760000|2022-02-02 10:12:40|4580.48|4579.88|4580.48|4579.88|4580.73|4580.13|4580.35|4579.75|22
1643796770000|2022-02-02 10:12:50|4580.23|4579.63|4580.48|4579.88|4580.48|4579.88|4580.23|4579.63|28
1643796780000|2022-02-02 10:13:00|4580.23|4579.63|4580.23|4579.63|4580.23|4579.63|4580.23|4579.63|82
1643796790000|2022-02-02 10:13:10|4580.48|4579.88|4579.73|4579.13|4580.48|4579.88|4579.73|4579.13|84
1643796800000|2022-02-02 10:13:20|4579.98|4579.38|4580.23|4579.63|4580.35|4579.75|4579.98|4579.38|26
1643796810000|2022-02-02 10:13:30|4580.1|4579.5|4580.23|4579.63|4580.23|4579.63|4580.1|4579.5|16
1643796820000|2022-02-02 10:13:40|4580.48|4579.88|4580.98|4580.38|4580.98|4580.38|4580.48|4579.88|85
1643796830000|2022-02-02 10:13:50|4580.73|4580.13|4580.48|4579.88|4580.98|4580.38|4580.48|4579.88|36
1643796840000|2022-02-02 10:14:00|4580.73|4580.13|4580.98|4580.38|4580.98|4580.38|4580.48|4579.88|34
1643796850000|2022-02-02 10:14:10|4581.23|4580.63|4581.23|4580.63|4581.23|4580.63|4581.23|4580.63|14
1643796860000|2022-02-02 10:14:20|4580.98|4580.38|4581.23|4580.63|4581.23|4580.63|4580.98|4580.38|70
1643796870000|2022-02-02 10:14:30|4580.98|4580.38|4580.98|4580.38|4581.23|4580.63|4580.98|4580.38|22
1643796880000|2022-02-02 10:14:40|4581.1|4580.5|4580.98|4580.38|4581.23|4580.63|4580.48|4579.88|88
1643796890000|2022-02-02 10:14:50|4580.85|4580.25|4581.48|4580.88|4581.48|4580.88|4580.85|4580.25|45
1643796900000|2022-02-02 10:15:00|4581.73|4581.13|4581.48|4580.88|4581.73|4581.13|4581.48|4580.88|31
1643796910000|2022-02-02 10:15:10|4581.35|4580.75|4581.23|4580.63|4581.35|4580.75|4581.23|4580.63|137
1643796920000|2022-02-02 10:15:20|4580.98|4580.38|4580.98|4580.38|4581.23|4580.63|4580.73|4580.13|41
1643796930000|2022-02-02 10:15:30|4581.23|4580.63|4581.23|4580.63|4581.35|4580.75|4581.23|4580.63|9
1643796940000|2022-02-02 10:15:40|4580.98|4580.38|4580.98|4580.38|4581.23|4580.63|4580.98|4580.38|33
1643796950000|2022-02-02 10:15:50|4580.73|4580.13|4579.98|4579.38|4580.73|4580.13|4579.98|4579.38|81
1643796960000|2022-02-02 10:16:00|4579.85|4579.25|4580.23|4579.63|4580.48|4579.88|4579.6|4579|111
1643796970000|2022-02-02 10:16:10|4580.48|4579.88|4580.48|4579.88|4580.73|4580.13|4580.48|4579.88|43
1643796980000|2022-02-02 10:16:20|4580.6|4580|4580.48|4579.88|4580.73|4580.13|4580.35|4579.75|63
1643796990000|2022-02-02 10:16:30|4580.35|4579.75|4580.48|4579.88|4580.48|4579.88|4580.23|4579.63|10
1643797000000|2022-02-02 10:16:40|4580.35|4579.75|4580.23|4579.63|4580.48|4579.88|4580.23|4579.63|13
1643797010000|2022-02-02 10:16:50|4580.35|4579.75|4580.48|4579.88|4580.48|4579.88|4580.23|4579.63|7
1643797020000|2022-02-02 10:17:00|4580.35|4579.75|4580.23|4579.63|4580.35|4579.75|4580.23|4579.63|21
1643797030000|2022-02-02 10:17:10|4579.98|4579.38|4579.85|4579.25|4579.98|4579.38|4579.73|4579.13|11
1643797040000|2022-02-02 10:17:20|4579.98|4579.38|4580.23|4579.63|4580.23|4579.63|4579.85|4579.25|6
1643797050000|2022-02-02 10:17:30|4580.35|4579.75|4580.23|4579.63|4580.35|4579.75|4580.23|4579.63|6
1643797060000|2022-02-02 10:17:40|4580.35|4579.75|4580.98|4580.38|4580.98|4580.38|4580.35|4579.75|19
1643797070000|2022-02-02 10:17:50|4581.23|4580.63|4580.98|4580.38|4581.48|4580.88|4580.98|4580.38|67
1643797080000|2022-02-02 10:18:00|4581.23|4580.63|4581.1|4580.5|4581.35|4580.75|4581.1|4580.5|50
1643797090000|2022-02-02 10:18:10|4581.23|4580.63|4581.48|4580.88|4581.48|4580.88|4581.1|4580.5|16
1643797100000|2022-02-02 10:18:20|4581.73|4581.13|4581.73|4581.13|4582.23|4581.63|4581.73|4581.13|89
1643797110000|2022-02-02 10:18:30|4581.48|4580.88|4581.48|4580.88|4581.85|4581.25|4581.48|4580.88|22
1643797120000|2022-02-02 10:18:40|4581.1|4580.5|4580.73|4580.13|4581.23|4580.63|4580.73|4580.13|47
1643797130000|2022-02-02 10:18:50|4580.48|4579.88|4580.6|4580|4580.73|4580.13|4579.98|4579.38|104
1643797140000|2022-02-02 10:19:00|4580.73|4580.13|4579.98|4579.38|4580.73|4580.13|4579.98|4579.38|12
1643797150000|2022-02-02 10:19:10|4580.1|4579.5|4579.98|4579.38|4580.1|4579.5|4579.73|4579.13|102
1643797160000|2022-02-02 10:19:20|4580.23|4579.63|4580.48|4579.88|4580.48|4579.88|4580.23|4579.63|41
1643797170000|2022-02-02 10:19:30|4580.35|4579.75|4580.23|4579.63|4580.6|4580|4580.23|4579.63|9
1643797180000|2022-02-02 10:19:40|4580.1|4579.5|4580.23|4579.63|4580.23|4579.63|4580.1|4579.5|9
1643797190000|2022-02-02 10:19:50|4580.48|4579.88|4580.48|4579.88|4580.6|4580|4580.23|4579.63|34
1643797200000|2022-02-02 10:20:00|4580.23|4579.63|4579.98|4579.38|4580.23|4579.63|4579.98|4579.38|22
1643797210000|2022-02-02 10:20:10|4580.23|4579.63|4579.48|4578.88|4580.23|4579.63|4579.48|4578.88|33
1643797220000|2022-02-02 10:20:20|4579.73|4579.13|4579.98|4579.38|4579.98|4579.38|4579.73|4579.13|40
1643797230000|2022-02-02 10:20:30|4579.85|4579.25|4579.73|4579.13|4579.98|4579.38|4579.73|4579.13|14
1643797240000|2022-02-02 10:20:40|||||||||32
1643797250000|2022-02-02 10:20:50|4579.98|4579.38|4579.73|4579.13|4579.98|4579.38|4579.73|4579.13|9
1643797260000|2022-02-02 10:21:00|4579.85|4579.25|4579.73|4579.13|4579.98|4579.38|4579.73|4579.13|16
1643797270000|2022-02-02 10:21:10|4579.98|4579.38|4579.85|4579.25|4579.98|4579.38|4579.73|4579.13|13
1643797280000|2022-02-02 10:21:20|4579.73|4579.13|4579.98|4579.38|4579.98|4579.38|4579.73|4579.13|12
1643797290000|2022-02-02 10:21:30|4580.23|4579.63|4579.48|4578.88|4580.23|4579.63|4579.48|4578.88|79
1643797300000|2022-02-02 10:21:40|4579.6|4579|4579.48|4578.88|4579.6|4579|4579.48|4578.88|34
1643797310000|2022-02-02 10:21:50|4579.35|4578.75|4579.48|4578.88|4579.48|4578.88|4579.35|4578.75|38
1643797320000|2022-02-02 10:22:00|4579.23|4578.63|4579.1|4578.5|4579.35|4578.75|4578.98|4578.38|100
1643797330000|2022-02-02 10:22:10|4578.98|4578.38|4578.98|4578.38|4578.98|4578.38|4578.98|4578.38|41
1643797340000|2022-02-02 10:22:20|4579.1|4578.5|4579.23|4578.63|4579.23|4578.63|4578.98|4578.38|9
1643797350000|2022-02-02 10:22:30|4578.98|4578.38|4578.73|4578.13|4578.98|4578.38|4578.73|4578.13|17
1643797360000|2022-02-02 10:22:40|4578.48|4577.88|4579.23|4578.63|4579.23|4578.63|4578.48|4577.88|52
1643797370000|2022-02-02 10:22:50|4578.98|4578.38|4579.23|4578.63|4579.23|4578.63|4578.98|4578.38|17
1643797380000|2022-02-02 10:23:00|4579.1|4578.5|4578.98|4578.38|4579.1|4578.5|4578.98|4578.38|18
1643797390000|2022-02-02 10:23:10|4579.1|4578.5|4579.23|4578.63|4579.23|4578.63|4578.98|4578.38|10
1643797400000|2022-02-02 10:23:20|4579.48|4578.88|4579.73|4579.13|4579.73|4579.13|4579.23|4578.63|20
1643797410000|2022-02-02 10:23:30|4579.98|4579.38|4580.23|4579.63|4580.48|4579.88|4579.98|4579.38|53
1643797420000|2022-02-02 10:23:40|4580.35|4579.75|4580.48|4579.88|4580.48|4579.88|4580.35|4579.75|12
1643797430000|2022-02-02 10:23:50|4580.73|4580.13|4580.48|4579.88|4580.73|4580.13|4580.48|4579.88|15
1643797440000|2022-02-02 10:24:00|4580.73|4580.13|4580.73|4580.13|4580.73|4580.13|4580.73|4580.13|7
1643797450000|2022-02-02 10:24:10|4580.6|4580|4580.48|4579.88|4580.73|4580.13|4580.48|4579.88|10
1643797460000|2022-02-02 10:24:20|4580.6|4580|4580.6|4580|4580.6|4580|4580.48|4579.88|15
1643797470000|2022-02-02 10:24:30|4580.73|4580.13|4580.48|4579.88|4580.73|4580.13|4580.48|4579.88|7
1643797480000|2022-02-02 10:24:40|||||||||10
1643797490000|2022-02-02 10:24:50|4580.73|4580.13|4580.48|4579.88|4580.73|4580.13|4580.48|4579.88|16
1643797500000|2022-02-02 10:25:00|4579.98|4579.38|4579.73|4579.13|4579.98|4579.38|4579.73|4579.13|19
1643797510000|2022-02-02 10:25:10|4579.48|4578.88|4579.73|4579.13|4579.73|4579.13|4579.48|4578.88|32
1643797520000|2022-02-02 10:25:20|4579.98|4579.38|4580.23|4579.63|4580.23|4579.63|4579.98|4579.38|15
1643797530000|2022-02-02 10:25:30|4580.35|4579.75|4580.23|4579.63|4580.35|4579.75|4580.23|4579.63|0
1643797540000|2022-02-02 10:25:40|4580.35|4579.75|4580.23|4579.63|4580.48|4579.88|4580.23|4579.63|23
1643797550000|2022-02-02 10:25:50|4580.35|4579.75|4580.23|4579.63|4580.48|4579.88|4580.23|4579.63|4
1643797560000|2022-02-02 10:26:00|4580.35|4579.75|4580.23|4579.63|4580.48|4579.88|4580.1|4579.5|6
1643797570000|2022-02-02 10:26:10|4580.35|4579.75|4580.23|4579.63|4580.48|4579.88|4580.23|4579.63|5
1643797580000|2022-02-02 10:26:20|4580.1|4579.5|4580.48|4579.88|4580.48|4579.88|4580.1|4579.5|3
1643797590000|2022-02-02 10:26:30|4580.35|4579.75|4580.23|4579.63|4580.48|4579.88|4580.23|4579.63|7
1643797600000|2022-02-02 10:26:40|4580.48|4579.88|4580.23|4579.63|4580.48|4579.88|4580.23|4579.63|7
1643797610000|2022-02-02 10:26:50|4580.35|4579.75|4580.98|4580.38|4580.98|4580.38|4580.23|4579.63|33
1643797620000|2022-02-02 10:27:00|4580.73|4580.13|4580.23|4579.63|4580.73|4580.13|4580.23|4579.63|75
1643797630000|2022-02-02 10:27:10|4580.48|4579.88|4580.48|4579.88|4580.48|4579.88|4580.48|4579.88|22
1643797640000|2022-02-02 10:27:20|4580.35|4579.75|4580.1|4579.5|4580.35|4579.75|4580.1|4579.5|11
1643797650000|2022-02-02 10:27:30|4580.23|4579.63|4579.98|4579.38|4580.23|4579.63|4579.98|4579.38|4
1643797660000|2022-02-02 10:27:40|4580.23|4579.63|4580.23|4579.63|4580.35|4579.75|4580.23|4579.63|8
1643797670000|2022-02-02 10:27:50|4580.35|4579.75|4579.98|4579.38|4580.35|4579.75|4579.98|4579.38|5
1643797680000|2022-02-02 10:28:00|4579.73|4579.13|4579.73|4579.13|4579.85|4579.25|4579.6|4579|7
1643797690000|2022-02-02 10:28:10|4579.98|4579.38|4579.98|4579.38|4580.23|4579.63|4579.85|4579.25|26
1643797700000|2022-02-02 10:28:20|4579.73|4579.13|4579.73|4579.13|4579.73|4579.13|4579.48|4578.88|28
1643797710000|2022-02-02 10:28:30|4579.98|4579.38|4580.1|4579.5|4580.1|4579.5|4579.98|4579.38|23
1643797720000|2022-02-02 10:28:40|4579.98|4579.38|4580.23|4579.63|4580.23|4579.63|4579.98|4579.38|7
1643797730000|2022-02-02 10:28:50|4580.1|4579.5|4580.23|4579.63|4580.23|4579.63|4579.98|4579.38|18
1643797740000|2022-02-02 10:29:00|4579.98|4579.38|4579.98|4579.38|4580.23|4579.63|4579.85|4579.25|12
1643797750000|2022-02-02 10:29:10|4579.73|4579.13|4579.23|4578.63|4579.73|4579.13|4579.23|4578.63|33
1643797760000|2022-02-02 10:29:20|4578.98|4578.38|4579.98|4579.38|4579.98|4579.38|4578.98|4578.38|14
1643797770000|2022-02-02 10:29:30|4580.1|4579.5|4580.73|4580.13|4580.73|4580.13|4580.1|4579.5|23
1643797780000|2022-02-02 10:29:40|4580.48|4579.88|4579.98|4579.38|4580.48|4579.88|4579.98|4579.38|19
1643797790000|2022-02-02 10:29:50|4580.1|4579.5|4580.1|4579.5|4580.35|4579.75|4579.98|4579.38|29
1643797800000|2022-02-02 10:30:00|4579.98|4579.38|4580.23|4579.63|4580.23|4579.63|4579.6|4579|19
1643797810000|2022-02-02 10:30:10|4579.98|4579.38|4580.1|4579.5|4580.1|4579.5|4579.98|4579.38|10
1643797820000|2022-02-02 10:30:20|4580.23|4579.63|4581.48|4580.88|4581.48|4580.88|4580.23|4579.63|50
1643797830000|2022-02-02 10:30:30|4581.23|4580.63|4581.48|4580.88|4581.73|4581.13|4581.23|4580.63|80
1643797840000|2022-02-02 10:30:40|4581.35|4580.75|4580.98|4580.38|4581.48|4580.88|4580.98|4580.38|20
1643797850000|2022-02-02 10:30:50|4581.23|4580.63|4581.23|4580.63|4581.23|4580.63|4580.98|4580.38|22
1643797860000|2022-02-02 10:31:00|4581.35|4580.75|4581.48|4580.88|4581.48|4580.88|4581.35|4580.75|14
1643797870000|2022-02-02 10:31:10|4581.73|4581.13|4581.73|4581.13|4581.85|4581.25|4581.48|4580.88|29
1643797880000|2022-02-02 10:31:20|4581.48|4580.88|4581.73|4581.13|4581.73|4581.13|4581.48|4580.88|53
1643797890000|2022-02-02 10:31:30|4581.6|4581|4581.73|4581.13|4581.73|4581.13|4581.48|4580.88|19
1643797900000|2022-02-02 10:31:40|4581.98|4581.38|4581.73|4581.13|4581.98|4581.38|4581.73|4581.13|66
1643797910000|2022-02-02 10:31:50|||||||||19
1643797920000|2022-02-02 10:32:00|4581.85|4581.25|4581.73|4581.13|4581.98|4581.38|4581.73|4581.13|30
1643797930000|2022-02-02 10:32:10|4581.48|4580.88|4581.48|4580.88|4581.48|4580.88|4581.48|4580.88|10
1643797940000|2022-02-02 10:32:20|4581.23|4580.63|4581.48|4580.88|4581.6|4581|4581.23|4580.63|35
1643797950000|2022-02-02 10:32:30|4581.6|4581|4581.73|4581.13|4581.73|4581.13|4581.48|4580.88|5
1643797960000|2022-02-02 10:32:40|4582.1|4581.5|4581.98|4581.38|4582.23|4581.63|4581.98|4581.38|39
1643797970000|2022-02-02 10:32:50|4582.1|4581.5|4581.98|4581.38|4582.23|4581.63|4581.98|4581.38|5
1643797980000|2022-02-02 10:33:00|4582.23|4581.63|4581.98|4581.38|4582.23|4581.63|4581.98|4581.38|21
1643797990000|2022-02-02 10:33:10|4582.23|4581.63|4581.98|4581.38|4582.23|4581.63|4581.98|4581.38|23
1643798000000|2022-02-02 10:33:20|4581.73|4581.13|4581.48|4580.88|4581.98|4581.38|4581.48|4580.88|88
1643798010000|2022-02-02 10:33:30|4581.6|4581|4581.23|4580.63|4581.73|4581.13|4581.23|4580.63|23
1643798020000|2022-02-02 10:33:40|4581.1|4580.5|4581.35|4580.75|4581.48|4580.88|4581.1|4580.5|41
1643798030000|2022-02-02 10:33:50|4581.48|4580.88|4581.48|4580.88|4581.73|4581.13|4581.48|4580.88|9
1643798040000|2022-02-02 10:34:00|4581.73|4581.13|4581.48|4580.88|4581.73|4581.13|4581.48|4580.88|35
1643798050000|2022-02-02 10:34:10|||||||||10
1643798060000|2022-02-02 10:34:20|4581.23|4580.63|4580.98|4580.38|4581.23|4580.63|4580.98|4580.38|15
1643798070000|2022-02-02 10:34:30|||||||||32
1643798080000|2022-02-02 10:34:40|4581.1|4580.5|4581.23|4580.63|4581.23|4580.63|4580.98|4580.38|16
1643798090000|2022-02-02 10:34:50|4581.35|4580.75|4581.23|4580.63|4581.35|4580.75|4581.1|4580.5|21
1643798100000|2022-02-02 10:35:00|4581.1|4580.5|4580.98|4580.38|4581.23|4580.63|4580.73|4580.13|25
1643798110000|2022-02-02 10:35:10|4581.23|4580.63|4582.48|4581.88|4582.48|4581.88|4581.23|4580.63|83
1643798120000|2022-02-02 10:35:20|4582.35|4581.75|4582.73|4582.13|4582.73|4582.13|4582.23|4581.63|53
1643798130000|2022-02-02 10:35:30|4582.48|4581.88|4582.48|4581.88|4582.73|4582.13|4582.48|4581.88|23
1643798140000|2022-02-02 10:35:40|4582.23|4581.63|4582.23|4581.63|4582.23|4581.63|4581.98|4581.38|49
1643798150000|2022-02-02 10:35:50|4581.98|4581.38|4581.98|4581.38|4582.1|4581.5|4581.73|4581.13|79
1643798160000|2022-02-02 10:36:00|4581.85|4581.25|4581.73|4581.13|4581.98|4581.38|4581.73|4581.13|26
1643798170000|2022-02-02 10:36:10|4581.48|4580.88|4581.48|4580.88|4581.48|4580.88|4581.48|4580.88|7
1643798180000|2022-02-02 10:36:20|4581.6|4581|4582.23|4581.63|4582.48|4581.88|4581.6|4581|20
1643798190000|2022-02-02 10:36:30|||||||||5
1643798200000|2022-02-02 10:36:40|4581.85|4581.25|4580.98|4580.38|4581.98|4581.38|4580.98|4580.38|58
1643798210000|2022-02-02 10:36:50|4580.85|4580.25|4580.48|4579.88|4580.98|4580.38|4580.48|4579.88|32
1643798220000|2022-02-02 10:37:00|4580.23|4579.63|4580.48|4579.88|4580.48|4579.88|4579.98|4579.38|58
1643798230000|2022-02-02 10:37:10|4580.23|4579.63|4579.48|4578.88|4580.23|4579.63|4579.48|4578.88|32
1643798240000|2022-02-02 10:37:20|4579.73|4579.13|4579.98|4579.38|4579.98|4579.38|4579.48|4578.88|17
1643798250000|2022-02-02 10:37:30|4580.23|4579.63|4580.48|4579.88|4580.48|4579.88|4579.98|4579.38|27
1643798260000|2022-02-02 10:37:40|4580.6|4580|4580.85|4580.25|4580.98|4580.38|4580.6|4580|20
1643798270000|2022-02-02 10:37:50|4580.73|4580.13|4580.73|4580.13|4580.98|4580.38|4580.73|4580.13|16
1643798280000|2022-02-02 10:38:00|4580.98|4580.38|4580.73|4580.13|4580.98|4580.38|4580.6|4580|21
1643798290000|2022-02-02 10:38:10|4580.98|4580.38|4580.73|4580.13|4580.98|4580.38|4580.6|4580|13
1643798300000|2022-02-02 10:38:20|4580.98|4580.38|4580.98|4580.38|4581.23|4580.63|4580.98|4580.38|10
1643798310000|2022-02-02 10:38:30|4581.1|4580.5|4581.48|4580.88|4581.73|4581.13|4581.1|4580.5|20
1643798320000|2022-02-02 10:38:40|4581.73|4581.13|4581.73|4581.13|4581.73|4581.13|4581.73|4581.13|11
1643798330000|2022-02-02 10:38:50|4581.6|4581|4581.23|4580.63|4581.6|4581|4581.23|4580.63|49
1643798340000|2022-02-02 10:39:00|4581.35|4580.75|4581.48|4580.88|4581.48|4580.88|4581.23|4580.63|14
1643798350000|2022-02-02 10:39:10|4581.73|4581.13|4581.73|4581.13|4581.98|4581.38|4581.73|4581.13|34
1643798360000|2022-02-02 10:39:20|4581.85|4581.25|4581.6|4581|4581.85|4581.25|4581.48|4580.88|6
1643798370000|2022-02-02 10:39:30|4581.48|4580.88|4581.48|4580.88|4581.73|4581.13|4581.48|4580.88|6
1643798380000|2022-02-02 10:39:40|4581.6|4581|4581.73|4581.13|4581.73|4581.13|4581.48|4580.88|6
1643798390000|2022-02-02 10:39:50|||||||||13
1643798400000|2022-02-02 10:40:00|4581.48|4580.88|4581.23|4580.63|4581.48|4580.88|4581.23|4580.63|19
1643798410000|2022-02-02 10:40:10|4581.35|4580.75|4581.48|4580.88|4581.73|4581.13|4581.23|4580.63|10
1643798420000|2022-02-02 10:40:20|4581.6|4581|4581.85|4581.25|4581.85|4581.25|4581.48|4580.88|11
1643798430000|2022-02-02 10:40:30|4581.98|4581.38|4581.73|4581.13|4581.98|4581.38|4581.73|4581.13|27
1643798440000|2022-02-02 10:40:40|4581.85|4581.25|4582.23|4581.63|4582.48|4581.88|4581.73|4581.13|46
1643798450000|2022-02-02 10:40:50|4582.1|4581.5|4581.73|4581.13|4582.1|4581.5|4581.73|4581.13|38
1643798460000|2022-02-02 10:41:00|4581.48|4580.88|4581.48|4580.88|4581.98|4581.38|4581.48|4580.88|26
1643798470000|2022-02-02 10:41:10|4581.73|4581.13|4580.98|4580.38|4581.73|4581.13|4580.98|4580.38|47
1643798480000|2022-02-02 10:41:20|4580.73|4580.13|4580.85|4580.25|4580.98|4580.38|4580.73|4580.13|30
1643798490000|2022-02-02 10:41:30|4580.73|4580.13|4580.73|4580.13|4580.85|4580.25|4580.48|4579.88|30
1643798500000|2022-02-02 10:41:40|4579.98|4579.38|4579.98|4579.38|4579.98|4579.38|4579.98|4579.38|43
1643798510000|2022-02-02 10:41:50|4580.23|4579.63|4580.1|4579.5|4580.23|4579.63|4580.1|4579.5|51
1643798520000|2022-02-02 10:42:00|4579.98|4579.38|4580.23|4579.63|4580.48|4579.88|4579.98|4579.38|25
1643798530000|2022-02-02 10:42:10|4580.48|4579.88|4580.73|4580.13|4580.73|4580.13|4580.48|4579.88|8
1643798540000|2022-02-02 10:42:20|4580.98|4580.38|4580.98|4580.38|4580.98|4580.38|4580.73|4580.13|47
1643798550000|2022-02-02 10:42:30|4581.23|4580.63|4581.23|4580.63|4581.23|4580.63|4581.23|4580.63|14
1643798560000|2022-02-02 10:42:40|4581.1|4580.5|4580.98|4580.38|4581.1|4580.5|4580.98|4580.38|5
1643798570000|2022-02-02 10:42:50|4580.73|4580.13|4580.73|4580.13|4580.98|4580.38|4580.73|4580.13|26
1643798580000|2022-02-02 10:43:00|4580.6|4580|4579.98|4579.38|4580.73|4580.13|4579.98|4579.38|56
1643798590000|2022-02-02 10:43:10|4580.1|4579.5|4579.73|4579.13|4580.23|4579.63|4579.73|4579.13|26
1643798600000|2022-02-02 10:43:20|||||||||4
1643798610000|2022-02-02 10:43:30|4579.48|4578.88|4579.23|4578.63|4579.48|4578.88|4579.23|4578.63|88
1643798620000|2022-02-02 10:43:40|4579.48|4578.88|4579.48|4578.88|4579.48|4578.88|4579.48|4578.88|9
1643798630000|2022-02-02 10:43:50|4579.73|4579.13|4579.98|4579.38|4579.98|4579.38|4579.73|4579.13|19
1643798640000|2022-02-02 10:44:00|4580.23|4579.63|4580.23|4579.63|4580.48|4579.88|4579.98|4579.38|38
1643798650000|2022-02-02 10:44:10|4580.48|4579.88|4580.23|4579.63|4580.48|4579.88|4579.98|4579.38|11
1643798660000|2022-02-02 10:44:20|4579.98|4579.38|4579.98|4579.38|4580.23|4579.63|4579.98|4579.38|33
1643798670000|2022-02-02 10:44:30|4580.23|4579.63|4579.85|4579.25|4580.23|4579.63|4579.85|4579.25|27
1643798680000|2022-02-02 10:44:40|4579.98|4579.38|4580.23|4579.63|4580.23|4579.63|4579.98|4579.38|34
1643798690000|2022-02-02 10:44:50|4580.1|4579.5|4580.23|4579.63|4580.23|4579.63|4579.98|4579.38|58
1643798700000|2022-02-02 10:45:00|4579.73|4579.13|4579.23|4578.63|4579.73|4579.13|4579.23|4578.63|17
1643798710000|2022-02-02 10:45:10|4579.48|4578.88|4579.73|4579.13|4579.98|4579.38|4579.35|4578.75|32
1643798720000|2022-02-02 10:45:20|4579.85|4579.25|4579.98|4579.38|4580.23|4579.63|4579.85|4579.25|31
1643798730000|2022-02-02 10:45:30|4580.1|4579.5|4580.1|4579.5|4580.23|4579.63|4579.98|4579.38|5
1643798740000|2022-02-02 10:45:40|4579.98|4579.38|4579.73|4579.13|4579.98|4579.38|4579.6|4579|11
1643798750000|2022-02-02 10:45:50|4579.6|4579|4579.6|4579|4579.73|4579.13|4579.48|4578.88|7
1643798760000|2022-02-02 10:46:00|4579.48|4578.88|4578.73|4578.13|4579.98|4579.38|4578.73|4578.13|93
1643798770000|2022-02-02 10:46:10|4578.48|4577.88|4578.35|4577.75|4578.48|4577.88|4578.23|4577.63|146
1643798780000|2022-02-02 10:46:20|4578.23|4577.63|4578.1|4577.5|4578.48|4577.88|4577.98|4577.38|72
1643798790000|2022-02-02 10:46:30|4577.98|4577.38|4577.98|4577.38|4578.48|4577.88|4577.98|4577.38|38
1643798800000|2022-02-02 10:46:40|4577.73|4577.13|4578.1|4577.5|4578.23|4577.63|4577.73|4577.13|93
1643798810000|2022-02-02 10:46:50|4577.98|4577.38|4578.35|4577.75|4578.48|4577.88|4577.98|4577.38|40
1643798820000|2022-02-02 10:47:00|4578.48|4577.88|4577.98|4577.38|4578.73|4578.13|4577.98|4577.38|22
1643798830000|2022-02-02 10:47:10|||||||||3
1643798840000|2022-02-02 10:47:20|4578.23|4577.63|4577.98|4577.38|4578.23|4577.63|4577.98|4577.38|37
1643798850000|2022-02-02 10:47:30|4578.1|4577.5|4577.73|4577.13|4578.23|4577.63|4577.73|4577.13|49
1643798860000|2022-02-02 10:47:40|4577.85|4577.25|4578.23|4577.63|4578.23|4577.63|4577.6|4577|30
1643798870000|2022-02-02 10:47:50|4577.98|4577.38|4577.98|4577.38|4578.23|4577.63|4577.85|4577.25|31
1643798880000|2022-02-02 10:48:00|4577.85|4577.25|4578.73|4578.13|4578.98|4578.38|4577.73|4577.13|82
1643798890000|2022-02-02 10:48:10|4578.85|4578.25|4578.48|4577.88|4578.85|4578.25|4578.35|4577.75|53
1643798900000|2022-02-02 10:48:20|4578.6|4578|4578.98|4578.38|4578.98|4578.38|4578.48|4577.88|61
1643798910000|2022-02-02 10:48:30|4579.23|4578.63|4578.73|4578.13|4579.23|4578.63|4578.73|4578.13|92
1643798920000|2022-02-02 10:48:40|4578.48|4577.88|4577.98|4577.38|4578.48|4577.88|4577.98|4577.38|43
1643798930000|2022-02-02 10:48:50|4578.23|4577.63|4578.23|4577.63|4578.23|4577.63|4578.23|4577.63|23
1643798940000|2022-02-02 10:49:00|4578.1|4577.5|4578.23|4577.63|4578.35|4577.75|4578.1|4577.5|23
1643798950000|2022-02-02 10:49:10|4577.98|4577.38|4577.98|4577.38|4578.23|4577.63|4577.73|4577.13|41
1643798960000|2022-02-02 10:49:20|4578.1|4577.5|4578.23|4577.63|4578.35|4577.75|4578.1|4577.5|21
1643798970000|2022-02-02 10:49:30|4577.98|4577.38|4578.23|4577.63|4578.48|4577.88|4577.98|4577.38|24
1643798980000|2022-02-02 10:49:40|4578.48|4577.88|4578.48|4577.88|4578.48|4577.88|4578.23|4577.63|15
1643798990000|2022-02-02 10:49:50|4578.35|4577.75|4577.98|4577.38|4578.35|4577.75|4577.98|4577.38|40
1643799000000|2022-02-02 10:50:00|4578.23|4577.63|4578.48|4577.88|4578.48|4577.88|4577.98|4577.38|14
1643799010000|2022-02-02 10:50:10|4578.23|4577.63|4578.73|4578.13|4578.73|4578.13|4578.23|4577.63|39
1643799020000|2022-02-02 10:50:20|4578.6|4578|4578.48|4577.88|4578.85|4578.25|4578.48|4577.88|9
1643799030000|2022-02-02 10:50:30|4578.23|4577.63|4578.6|4578|4578.6|4578|4578.1|4577.5|19
1643799040000|2022-02-02 10:50:40|4578.73|4578.13|4578.48|4577.88|4578.73|4578.13|4578.48|4577.88|24
1643799050000|2022-02-02 10:50:50|4578.23|4577.63|4578.48|4577.88|4578.48|4577.88|4578.23|4577.63|24
1643799060000|2022-02-02 10:51:00|4578.23|4577.63|4578.48|4577.88|4578.48|4577.88|4578.23|4577.63|2
1643799070000|2022-02-02 10:51:10|4578.6|4578|4578.48|4577.88|4578.73|4578.13|4578.48|4577.88|56
1643799080000|2022-02-02 10:51:20|4578.6|4578|4578.48|4577.88|4578.73|4578.13|4578.48|4577.88|11
1643799090000|2022-02-02 10:51:30|4578.23|4577.63|4578.35|4577.75|4578.48|4577.88|4578.23|4577.63|18
1643799100000|2022-02-02 10:51:40|4578.48|4577.88|4578.48|4577.88|4578.48|4577.88|4578.48|4577.88|18
1643799110000|2022-02-02 10:51:50|4578.73|4578.13|4578.73|4578.13|4578.73|4578.13|4578.48|4577.88|12
1643799120000|2022-02-02 10:52:00|4578.6|4578|4578.98|4578.38|4578.98|4578.38|4578.6|4578|9
1643799130000|2022-02-02 10:52:10|4578.85|4578.25|4579.1|4578.5|4579.23|4578.63|4578.73|4578.13|28
1643799140000|2022-02-02 10:52:20|4579.23|4578.63|4579.23|4578.63|4579.23|4578.63|4578.98|4578.38|11
1643799150000|2022-02-02 10:52:30|4579.48|4578.88|4579.98|4579.38|4580.23|4579.63|4579.48|4578.88|99
1643799160000|2022-02-02 10:52:40|4579.73|4579.13|4578.98|4578.38|4579.73|4579.13|4578.73|4578.13|116
1643799170000|2022-02-02 10:52:50|4578.73|4578.13|4578.48|4577.88|4578.73|4578.13|4578.48|4577.88|33
1643799180000|2022-02-02 10:53:00|4578.6|4578|4578.48|4577.88|4578.73|4578.13|4578.48|4577.88|21
1643799190000|2022-02-02 10:53:10|4578.73|4578.13|4578.73|4578.13|4578.98|4578.38|4578.73|4578.13|71
1643799200000|2022-02-02 10:53:20|4578.85|4578.25|4578.73|4578.13|4578.98|4578.38|4578.48|4577.88|55
1643799210000|2022-02-02 10:53:30|4578.6|4578|4578.48|4577.88|4578.73|4578.13|4578.48|4577.88|22
1643799220000|2022-02-02 10:53:40|4578.35|4577.75|4578.48|4577.88|4578.48|4577.88|4578.35|4577.75|2
1643799230000|2022-02-02 10:53:50|4578.73|4578.13|4578.73|4578.13|4578.73|4578.13|4578.73|4578.13|24
1643799240000|2022-02-02 10:54:00|4578.48|4577.88|4578.48|4577.88|4578.48|4577.88|4578.48|4577.88|15
1643799250000|2022-02-02 10:54:10|4578.6|4578|4578.48|4577.88|4578.6|4578|4578.48|4577.88|4
1643799260000|2022-02-02 10:54:20|4578.73|4578.13|4578.6|4578|4578.73|4578.13|4578.48|4577.88|7
1643799270000|2022-02-02 10:54:30|4578.73|4578.13|4578.48|4577.88|4578.73|4578.13|4578.48|4577.88|3
1643799280000|2022-02-02 10:54:40|4578.35|4577.75|4578.48|4577.88|4578.48|4577.88|4578.23|4577.63|18
1643799290000|2022-02-02 10:54:50|4578.6|4578|4578.73|4578.13|4578.98|4578.38|4578.6|4578|34
1643799300000|2022-02-02 10:55:00|4578.48|4577.88|4578.48|4577.88|4578.48|4577.88|4578.48|4577.88|13
1643799310000|2022-02-02 10:55:10|4578.23|4577.63|4578.48|4577.88|4578.48|4577.88|4578.23|4577.63|13
1643799320000|2022-02-02 10:55:20|4578.73|4578.13|4578.73|4578.13|4578.73|4578.13|4578.73|4578.13|27
1643799330000|2022-02-02 10:55:30|4578.6|4578|4578.48|4577.88|4578.6|4578|4578.48|4577.88|6
1643799340000|2022-02-02 10:55:40|4578.23|4577.63|4578.23|4577.63|4578.23|4577.63|4578.23|4577.63|7
1643799350000|2022-02-02 10:55:50|4578.35|4577.75|4578.48|4577.88|4578.48|4577.88|4578.23|4577.63|12
1643799360000|2022-02-02 10:56:00|||||||||21
1643799370000|2022-02-02 10:56:10|4578.73|4578.13|4578.98|4578.38|4578.98|4578.38|4578.73|4578.13|25
1643799380000|2022-02-02 10:56:20|4578.85|4578.25|4578.73|4578.13|4578.98|4578.38|4578.73|4578.13|0
1643799390000|2022-02-02 10:56:30|4578.98|4578.38|4578.98|4578.38|4578.98|4578.38|4578.98|4578.38|20
1643799400000|2022-02-02 10:56:40|4578.73|4578.13|4578.48|4577.88|4578.73|4578.13|4578.48|4577.88|39
1643799410000|2022-02-02 10:56:50|4578.23|4577.63|4578.23|4577.63|4578.23|4577.63|4578.23|4577.63|19
1643799420000|2022-02-02 10:57:00|4578.35|4577.75|4578.73|4578.13|4578.98|4578.38|4578.23|4577.63|160
1643799430000|2022-02-02 10:57:10|4577.98|4577.38|4577.98|4577.38|4577.98|4577.38|4577.98|4577.38|108
1643799440000|2022-02-02 10:57:20|4577.73|4577.13|4576.98|4576.38|4577.73|4577.13|4576.98|4576.38|212
1643799450000|2022-02-02 10:57:30|4577.1|4576.5|4576.98|4576.38|4577.23|4576.63|4576.98|4576.38|68
1643799460000|2022-02-02 10:57:40|4577.23|4576.63|4577.23|4576.63|4577.23|4576.63|4577.23|4576.63|23
1643799470000|2022-02-02 10:57:50|||||||||21
1643799480000|2022-02-02 10:58:00|4576.98|4576.38|4576.98|4576.38|4576.98|4576.38|4576.85|4576.25|36
1643799490000|2022-02-02 10:58:10|4577.23|4576.63|4577.23|4576.63|4577.23|4576.63|4577.23|4576.63|26
1643799500000|2022-02-02 10:58:20|4577.48|4576.88|4577.48|4576.88|4577.73|4577.13|4577.48|4576.88|24
1643799510000|2022-02-02 10:58:30|4577.73|4577.13|4577.48|4576.88|4577.73|4577.13|4577.35|4576.75|40
1643799520000|2022-02-02 10:58:40|4577.35|4576.75|4576.98|4576.38|4577.35|4576.75|4576.98|4576.38|7
1643799530000|2022-02-02 10:58:50|4577.23|4576.63|4577.23|4576.63|4577.23|4576.63|4577.23|4576.63|36
1643799540000|2022-02-02 10:59:00|4577.48|4576.88|4577.73|4577.13|4577.73|4577.13|4577.48|4576.88|32
1643799550000|2022-02-02 10:59:10|4577.98|4577.38|4578.23|4577.63|4578.23|4577.63|4577.98|4577.38|38
1643799560000|2022-02-02 10:59:20|4578.48|4577.88|4578.23|4577.63|4578.48|4577.88|4578.23|4577.63|17
1643799570000|2022-02-02 10:59:30|4578.35|4577.75|4577.98|4577.38|4578.35|4577.75|4577.98|4577.38|29
1643799580000|2022-02-02 10:59:40|4577.73|4577.13|4577.73|4577.13|4577.85|4577.25|4577.73|4577.13|7
1643799590000|2022-02-02 10:59:50|4578.1|4577.5|4578.23|4577.63|4578.23|4577.63|4577.98|4577.38|20
1643799600000|2022-02-02 11:00:00|4578.73|4578.13|4578.23|4577.63|4578.73|4578.13|4578.23|4577.63|64
1643799610000|2022-02-02 11:00:10|4578.48|4577.88|4578.48|4577.88|4578.48|4577.88|4578.48|4577.88|3
1643799620000|2022-02-02 11:00:20|4578.73|4578.13|4578.35|4577.75|4578.73|4578.13|4578.23|4577.63|28
1643799630000|2022-02-02 11:00:30|4578.48|4577.88|4578.48|4577.88|4578.48|4577.88|4578.48|4577.88|6
1643799640000|2022-02-02 11:00:40|4578.73|4578.13|4578.98|4578.38|4578.98|4578.38|4578.73|4578.13|33
1643799650000|2022-02-02 11:00:50|4578.85|4578.25|4577.73|4577.13|4578.85|4578.25|4577.73|4577.13|138
1643799660000|2022-02-02 11:01:00|4577.98|4577.38|4577.98|4577.38|4578.23|4577.63|4577.98|4577.38|41
1643799670000|2022-02-02 11:01:10|4578.23|4577.63|4578.48|4577.88|4578.48|4577.88|4578.23|4577.63|10
1643799680000|2022-02-02 11:01:20|4578.73|4578.13|4578.48|4577.88|4578.73|4578.13|4578.48|4577.88|27
1643799690000|2022-02-02 11:01:30|4578.23|4577.63|4578.23|4577.63|4578.23|4577.63|4577.98|4577.38|23
1643799700000|2022-02-02 11:01:40|4578.35|4577.75|4578.23|4577.63|4578.35|4577.75|4578.23|4577.63|7
1643799710000|2022-02-02 11:01:50|4578.1|4577.5|4577.98|4577.38|4578.23|4577.63|4577.98|4577.38|3
1643799720000|2022-02-02 11:02:00|4578.1|4577.5|4577.48|4576.88|4578.23|4577.63|4577.48|4576.88|28
1643799730000|2022-02-02 11:02:10|4577.6|4577|4577.98|4577.38|4578.23|4577.63|4577.6|4577|46
1643799740000|2022-02-02 11:02:20|4577.85|4577.25|4577.73|4577.13|4577.98|4577.38|4577.6|4577|25
1643799750000|2022-02-02 11:02:30|||||||||5
1643799760000|2022-02-02 11:02:40|4577.6|4577|4576.98|4576.38|4577.6|4577|4576.85|4576.25|20
1643799770000|2022-02-02 11:02:50|4576.85|4576.25|4576.98|4576.38|4576.98|4576.38|4576.73|4576.13|18
1643799780000|2022-02-02 11:03:00|4576.73|4576.13|4576.98|4576.38|4576.98|4576.38|4576.73|4576.13|32
1643799790000|2022-02-02 11:03:10|4576.73|4576.13|4576.73|4576.13|4576.98|4576.38|4576.48|4575.88|62
1643799800000|2022-02-02 11:03:20|4576.85|4576.25|4576.48|4575.88|4576.85|4576.25|4576.48|4575.88|8
1643799810000|2022-02-02 11:03:30|4576.35|4575.75|4576.48|4575.88|4576.48|4575.88|4576.23|4575.63|23
1643799820000|2022-02-02 11:03:40|4576.35|4575.75|4576.35|4575.75|4576.48|4575.88|4576.23|4575.63|12
1643799830000|2022-02-02 11:03:50|4576.48|4575.88|4576.48|4575.88|4576.48|4575.88|4576.23|4575.63|8
1643799840000|2022-02-02 11:04:00|4576.73|4576.13|4576.23|4575.63|4576.73|4576.13|4575.73|4575.13|129
1643799850000|2022-02-02 11:04:10|4576.35|4575.75|4576.48|4575.88|4576.48|4575.88|4575.73|4575.13|169
1643799860000|2022-02-02 11:04:20|4575.98|4575.38|4575.98|4575.38|4576.23|4575.63|4575.98|4575.38|108
1643799870000|2022-02-02 11:04:30|4576.23|4575.63|4576.73|4576.13|4576.73|4576.13|4575.98|4575.38|56
1643799880000|2022-02-02 11:04:40|4576.98|4576.38|4576.73|4576.13|4576.98|4576.38|4576.48|4575.88|61
1643799890000|2022-02-02 11:04:50|4576.48|4575.88|4576.48|4575.88|4576.48|4575.88|4576.35|4575.75|21
1643799900000|2022-02-02 11:05:00|4576.23|4575.63|4576.23|4575.63|4576.23|4575.63|4576.23|4575.63|14
1643799910000|2022-02-02 11:05:10|4575.98|4575.38|4575.73|4575.13|4575.98|4575.38|4575.73|4575.13|57
1643799920000|2022-02-02 11:05:20|4575.98|4575.38|4575.98|4575.38|4575.98|4575.38|4575.98|4575.38|8
1643799930000|2022-02-02 11:05:30|4575.85|4575.25|4575.48|4574.88|4575.98|4575.38|4575.48|4574.88|25
1643799940000|2022-02-02 11:05:40|4575.73|4575.13|4575.73|4575.13|4575.73|4575.13|4575.73|4575.13|15
1643799950000|2022-02-02 11:05:50|4575.98|4575.38|4575.6|4575|4575.98|4575.38|4575.48|4574.88|77
1643799960000|2022-02-02 11:06:00|4575.48|4574.88|4575.73|4575.13|4575.73|4575.13|4575.48|4574.88|11
1643799970000|2022-02-02 11:06:10|||||||||3
1643799980000|2022-02-02 11:06:20|4575.6|4575|4575.48|4574.88|4575.85|4575.25|4575.48|4574.88|42
1643799990000|2022-02-02 11:06:30|4575.73|4575.13|4575.48|4574.88|4575.73|4575.13|4575.48|4574.88|24
1643800000000|2022-02-02 11:06:40|4575.23|4574.63|4575.23|4574.63|4575.48|4574.88|4575.23|4574.63|71
1643800010000|2022-02-02 11:06:50|4575.48|4574.88|4575.23|4574.63|4575.48|4574.88|4575.23|4574.63|11
1643800020000|2022-02-02 11:07:00|4575.1|4574.5|4574.73|4574.13|4575.23|4574.63|4574.73|4574.13|38
1643800030000|2022-02-02 11:07:10|4574.85|4574.25|4574.73|4574.13|4574.98|4574.38|4574.73|4574.13|51
1643800040000|2022-02-02 11:07:20|4574.48|4573.88|4574.23|4573.63|4574.73|4574.13|4574.23|4573.63|84
1643800050000|2022-02-02 11:07:30|4574.1|4573.5|4573.98|4573.38|4574.23|4573.63|4573.98|4573.38|55
1643800060000|2022-02-02 11:07:40|4574.23|4573.63|4574.48|4573.88|4574.73|4574.13|4574.23|4573.63|121
1643800070000|2022-02-02 11:07:50|4574.35|4573.75|4574.48|4573.88|4574.48|4573.88|4574.23|4573.63|18
1643800080000|2022-02-02 11:08:00|4574.73|4574.13|4575.48|4574.88|4575.73|4575.13|4574.73|4574.13|193
1643800090000|2022-02-02 11:08:10|4575.6|4575|4575.48|4574.88|4575.73|4575.13|4575.48|4574.88|46
1643800100000|2022-02-02 11:08:20|4575.85|4575.25|4575.73|4575.13|4575.98|4575.38|4575.48|4574.88|57
1643800110000|2022-02-02 11:08:30|4575.98|4575.38|4575.98|4575.38|4576.23|4575.63|4575.85|4575.25|70
1643800120000|2022-02-02 11:08:40|4576.1|4575.5|4576.23|4575.63|4576.48|4575.88|4575.73|4575.13|97
1643800130000|2022-02-02 11:08:50|4576.35|4575.75|4576.23|4575.63|4576.48|4575.88|4576.23|4575.63|30
1643800140000|2022-02-02 11:09:00|4576.35|4575.75|4576.48|4575.88|4576.48|4575.88|4576.23|4575.63|19
1643800150000|2022-02-02 11:09:10|4576.35|4575.75|4576.23|4575.63|4576.48|4575.88|4576.23|4575.63|20
1643800160000|2022-02-02 11:09:20|4576.35|4575.75|4575.98|4575.38|4576.35|4575.75|4575.98|4575.38|27
1643800170000|2022-02-02 11:09:30|4576.23|4575.63|4575.73|4575.13|4576.23|4575.63|4575.73|4575.13|30
1643800180000|2022-02-02 11:09:40|4575.85|4575.25|4575.48|4574.88|4575.98|4575.38|4575.48|4574.88|21
1643800190000|2022-02-02 11:09:50|4575.6|4575|4575.48|4574.88|4575.6|4575|4575.48|4574.88|11
1643800200000|2022-02-02 11:10:00|4575.23|4574.63|4574.98|4574.38|4575.48|4574.88|4574.98|4574.38|68
1643800210000|2022-02-02 11:10:10|4574.73|4574.13|4574.23|4573.63|4574.73|4574.13|4574.23|4573.63|35
1643800220000|2022-02-02 11:10:20|4574.35|4573.75|4574.23|4573.63|4574.48|4573.88|4574.23|4573.63|52
1643800230000|2022-02-02 11:10:30|4574.48|4573.88|4575.23|4574.63|4575.23|4574.63|4574.48|4573.88|22
1643800240000|2022-02-02 11:10:40|4575.35|4574.75|4575.35|4574.75|4575.48|4574.88|4575.23|4574.63|33
1643800250000|2022-02-02 11:10:50|4575.48|4574.88|4575.23|4574.63|4575.48|4574.88|4575.23|4574.63|0
1643800260000|2022-02-02 11:11:00|4575.1|4574.5|4574.73|4574.13|4575.1|4574.5|4574.73|4574.13|30
1643800270000|2022-02-02 11:11:10|4574.48|4573.88|4574.6|4574|4574.73|4574.13|4574.48|4573.88|21
1643800280000|2022-02-02 11:11:20|4574.48|4573.88|4573.98|4573.38|4574.73|4574.13|4573.98|4573.38|25
1643800290000|2022-02-02 11:11:30|4574.23|4573.63|4573.6|4573|4574.23|4573.63|4573.6|4573|70
1643800300000|2022-02-02 11:11:40|4573.73|4573.13|4574.23|4573.63|4574.23|4573.63|4573.6|4573|48
1643800310000|2022-02-02 11:11:50|4574.48|4573.88|4574.73|4574.13|4574.73|4574.13|4574.48|4573.88|29
1643800320000|2022-02-02 11:12:00|4574.6|4574|4574.98|4574.38|4574.98|4574.38|4574.6|4574|21
1643800330000|2022-02-02 11:12:10|4574.85|4574.25|4574.73|4574.13|4574.98|4574.38|4574.48|4573.88|30
1643800340000|2022-02-02 11:12:20|4574.85|4574.25|4574.73|4574.13|4574.98|4574.38|4574.73|4574.13|17
1643800350000|2022-02-02 11:12:30|4574.85|4574.25|4574.98|4574.38|4574.98|4574.38|4574.73|4574.13|27
1643800360000|2022-02-02 11:12:40|4575.23|4574.63|4574.73|4574.13|4575.23|4574.63|4574.73|4574.13|36
1643800370000|2022-02-02 11:12:50|4574.85|4574.25|4574.48|4573.88|4574.98|4574.38|4574.48|4573.88|51
1643800380000|2022-02-02 11:13:00|4574.6|4574|4574.48|4573.88|4574.73|4574.13|4574.48|4573.88|68
1643800390000|2022-02-02 11:13:10|4574.35|4573.75|4574.48|4573.88|4574.48|4573.88|4574.35|4573.75|34
1643800400000|2022-02-02 11:13:20|4574.23|4573.63|4574.23|4573.63|4574.48|4573.88|4574.23|4573.63|52
1643800410000|2022-02-02 11:13:30|4574.48|4573.88|4574.48|4573.88|4574.73|4574.13|4574.48|4573.88|13
1643800420000|2022-02-02 11:13:40|4574.6|4574|4574.48|4573.88|4574.73|4574.13|4574.48|4573.88|4
1643800430000|2022-02-02 11:13:50|4574.23|4573.63|4574.23|4573.63|4574.23|4573.63|4574.23|4573.63|5
1643800440000|2022-02-02 11:14:00|4574.35|4573.75|4574.98|4574.38|4574.98|4574.38|4574.23|4573.63|26
1643800450000|2022-02-02 11:14:10|4575.1|4574.5|4574.85|4574.25|4575.1|4574.5|4574.73|4574.13|42
1643800460000|2022-02-02 11:14:20|4574.98|4574.38|4574.98|4574.38|4574.98|4574.38|4574.73|4574.13|34
1643800470000|2022-02-02 11:14:30|4574.73|4574.13|4574.73|4574.13|4574.98|4574.38|4574.73|4574.13|16
1643800480000|2022-02-02 11:14:40|4574.98|4574.38|4574.73|4574.13|4574.98|4574.38|4574.73|4574.13|8
1643800490000|2022-02-02 11:14:50|4574.85|4574.25|4574.48|4573.88|4574.98|4574.38|4574.48|4573.88|22
1643800500000|2022-02-02 11:15:00|4574.73|4574.13|4574.73|4574.13|4574.73|4574.13|4574.73|4574.13|57
1643800510000|2022-02-02 11:15:10|4574.98|4574.38|4575.23|4574.63|4575.23|4574.63|4574.98|4574.38|43
1643800520000|2022-02-02 11:15:20|4574.73|4574.13|4574.73|4574.13|4574.73|4574.13|4574.73|4574.13|27
1643800530000|2022-02-02 11:15:30|4574.48|4573.88|4574.85|4574.25|4574.98|4574.38|4574.48|4573.88|13
1643800540000|2022-02-02 11:15:40|4574.73|4574.13|4574.98|4574.38|4574.98|4574.38|4574.73|4574.13|10
1643800550000|2022-02-02 11:15:50|4574.73|4574.13|4574.73|4574.13|4574.73|4574.13|4574.73|4574.13|21
1643800560000|2022-02-02 11:16:00|4574.48|4573.88|4574.48|4573.88|4574.73|4574.13|4574.48|4573.88|45
1643800570000|2022-02-02 11:16:10|4574.23|4573.63|4574.23|4573.63|4574.23|4573.63|4574.23|4573.63|4
1643800580000|2022-02-02 11:16:20|4574.1|4573.5|4574.23|4573.63|4574.23|4573.63|4573.73|4573.13|36
1643800590000|2022-02-02 11:16:30|4574.48|4573.88|4574.6|4574|4574.6|4574|4574.48|4573.88|22
1643800600000|2022-02-02 11:16:40|4574.73|4574.13|4573.73|4573.13|4574.73|4574.13|4573.73|4573.13|64
1643800610000|2022-02-02 11:16:50|4573.98|4573.38|4573.98|4573.38|4573.98|4573.38|4573.98|4573.38|52
1643800620000|2022-02-02 11:17:00|4573.85|4573.25|4573.48|4572.88|4573.85|4573.25|4573.48|4572.88|35
1643800630000|2022-02-02 11:17:10|4573.73|4573.13|4573.48|4572.88|4573.73|4573.13|4573.48|4572.88|52
1643800640000|2022-02-02 11:17:20|4573.73|4573.13|4573.98|4573.38|4573.98|4573.38|4573.48|4572.88|42
1643800650000|2022-02-02 11:17:30|4574.23|4573.63|4574.1|4573.5|4574.23|4573.63|4573.98|4573.38|33
1643800660000|2022-02-02 11:17:40|4573.98|4573.38|4574.48|4573.88|4574.48|4573.88|4573.98|4573.38|15
1643800670000|2022-02-02 11:17:50|4574.23|4573.63|4574.35|4573.75|4574.48|4573.88|4574.23|4573.63|30
1643800680000|2022-02-02 11:18:00|4574.48|4573.88|4574.48|4573.88|4574.6|4574|4574.48|4573.88|6
1643800690000|2022-02-02 11:18:10|4574.6|4574|4574.6|4574|4574.6|4574|4574.48|4573.88|4
1643800700000|2022-02-02 11:18:20|4574.73|4574.13|4574.73|4574.13|4574.85|4574.25|4574.73|4574.13|34
1643800710000|2022-02-02 11:18:30|4574.85|4574.25|4574.85|4574.25|4574.85|4574.25|4574.73|4574.13|17
1643800720000|2022-02-02 11:18:40|4574.98|4574.38|4574.98|4574.38|4574.98|4574.38|4574.73|4574.13|13
1643800740000|2022-02-02 11:19:00|4574.73|4574.13|4574.48|4573.88|4574.73|4574.13|4574.23|4573.63|60
1643800750000|2022-02-02 11:19:10|4574.73|4574.13|4574.73|4574.13|4574.73|4574.13|4574.73|4574.13|27
1643800760000|2022-02-02 11:19:20|4574.48|4573.88|4574.73|4574.13|4574.73|4574.13|4574.48|4573.88|59
1643800770000|2022-02-02 11:19:30|||||||||2
1643800780000|2022-02-02 11:19:40|4574.48|4573.88|4574.48|4573.88|4574.6|4574|4574.48|4573.88|41
1643800790000|2022-02-02 11:19:50|4574.23|4573.63|4574.23|4573.63|4574.23|4573.63|4574.23|4573.63|23
1643800800000|2022-02-02 11:20:00|4573.98|4573.38|4574.48|4573.88|4574.48|4573.88|4573.98|4573.38|36
1643800810000|2022-02-02 11:20:10|||||||||27
1643800820000|2022-02-02 11:20:20|4574.35|4573.75|4574.48|4573.88|4574.48|4573.88|4574.35|4573.75|8
1643800830000|2022-02-02 11:20:30|4574.73|4574.13|4574.73|4574.13|4574.73|4574.13|4574.73|4574.13|28
1643800840000|2022-02-02 11:20:40|4574.6|4574|4574.85|4574.25|4574.85|4574.25|4574.48|4573.88|57
1643800850000|2022-02-02 11:20:50|4574.98|4574.38|4575.23|4574.63|4575.23|4574.63|4574.98|4574.38|23
1643800860000|2022-02-02 11:21:00|4575.48|4574.88|4575.48|4574.88|4575.73|4575.13|4575.48|4574.88|155
1643800870000|2022-02-02 11:21:10|4575.35|4574.75|4575.23|4574.63|4575.48|4574.88|4575.23|4574.63|44
1643800880000|2022-02-02 11:21:20|4575.73|4575.13|4576.23|4575.63|4576.23|4575.63|4575.73|4575.13|97
1643800890000|2022-02-02 11:21:30|||||||||65
1643800900000|2022-02-02 11:21:40|4576.48|4575.88|4576.48|4575.88|4576.48|4575.88|4576.48|4575.88|37
1643800910000|2022-02-02 11:21:50|4576.73|4576.13|4576.48|4575.88|4576.73|4576.13|4576.48|4575.88|88
1643800920000|2022-02-02 11:22:00|4576.23|4575.63|4576.23|4575.63|4576.23|4575.63|4576.23|4575.63|25
1643800930000|2022-02-02 11:22:10|4576.48|4575.88|4576.48|4575.88|4576.48|4575.88|4575.98|4575.38|45
1643800940000|2022-02-02 11:22:20|4576.35|4575.75|4576.23|4575.63|4576.48|4575.88|4576.23|4575.63|18
1643800950000|2022-02-02 11:22:30|4575.98|4575.38|4575.98|4575.38|4575.98|4575.38|4575.73|4575.13|20
1643800960000|2022-02-02 11:22:40|4576.23|4575.63|4576.23|4575.63|4576.35|4575.75|4576.23|4575.63|33
1643800970000|2022-02-02 11:22:50|4576.1|4575.5|4576.48|4575.88|4576.48|4575.88|4576.1|4575.5|9
1643800980000|2022-02-02 11:23:00|4576.35|4575.75|4576.35|4575.75|4576.48|4575.88|4576.23|4575.63|19
1643800990000|2022-02-02 11:23:10|4576.48|4575.88|4576.73|4576.13|4576.73|4576.13|4576.48|4575.88|30
1643801000000|2022-02-02 11:23:20|4576.98|4576.38|4576.98|4576.38|4576.98|4576.38|4576.73|4576.13|27
1643801010000|2022-02-02 11:23:30|4576.73|4576.13|4576.98|4576.38|4576.98|4576.38|4576.73|4576.13|19
1643801020000|2022-02-02 11:23:40|4577.1|4576.5|4576.85|4576.25|4577.1|4576.5|4576.85|4576.25|19
1643801030000|2022-02-02 11:23:50|4576.98|4576.38|4576.73|4576.13|4576.98|4576.38|4576.73|4576.13|78
1643801040000|2022-02-02 11:24:00|4576.6|4576|4576.73|4576.13|4576.73|4576.13|4576.6|4576|8
1643801050000|2022-02-02 11:24:10|4576.48|4575.88|4576.6|4576|4576.73|4576.13|4576.48|4575.88|77
1643801060000|2022-02-02 11:24:20|4576.73|4576.13|4576.23|4575.63|4576.73|4576.13|4576.23|4575.63|53
1643801070000|2022-02-02 11:24:30|4575.98|4575.38|4576.23|4575.63|4576.23|4575.63|4575.98|4575.38|20
1643801090000|2022-02-02 11:24:50|||||||||2
1643801100000|2022-02-02 11:25:00|4576.1|4575.5|4576.23|4575.63|4576.23|4575.63|4576.1|4575.5|12
1643801110000|2022-02-02 11:25:10|4575.98|4575.38|4576.23|4575.63|4576.23|4575.63|4575.98|4575.38|26
1643801120000|2022-02-02 11:25:20|4576.1|4575.5|4576.1|4575.5|4576.1|4575.5|4575.98|4575.38|29
1643801130000|2022-02-02 11:25:30|4575.98|4575.38|4576.23|4575.63|4576.23|4575.63|4575.98|4575.38|5
1643801140000|2022-02-02 11:25:40|4576.48|4575.88|4576.23|4575.63|4576.48|4575.88|4576.23|4575.63|35
1643801150000|2022-02-02 11:25:50|4575.98|4575.38|4575.73|4575.13|4575.98|4575.38|4575.73|4575.13|32
1643801160000|2022-02-02 11:26:00|4575.6|4575|4575.23|4574.63|4575.73|4575.13|4575.23|4574.63|20
1643801170000|2022-02-02 11:26:10|4575.48|4574.88|4575.23|4574.63|4575.48|4574.88|4575.23|4574.63|28
1643801180000|2022-02-02 11:26:20|4575.35|4574.75|4575.48|4574.88|4575.48|4574.88|4575.23|4574.63|10
1643801190000|2022-02-02 11:26:30|4575.73|4575.13|4575.73|4575.13|4575.73|4575.13|4575.73|4575.13|14
1643801200000|2022-02-02 11:26:40|4575.98|4575.38|4575.85|4575.25|4575.98|4575.38|4575.73|4575.13|16
1643801210000|2022-02-02 11:26:50|4575.98|4575.38|4575.73|4575.13|4575.98|4575.38|4575.73|4575.13|2
1643801220000|2022-02-02 11:27:00|4575.85|4575.25|4575.73|4575.13|4575.85|4575.25|4575.73|4575.13|29
1643801230000|2022-02-02 11:27:10|4575.6|4575|4575.73|4575.13|4575.73|4575.13|4575.6|4575|8
1643801240000|2022-02-02 11:27:20|4575.98|4575.38|4576.23|4575.63|4576.23|4575.63|4575.98|4575.38|21
1643801250000|2022-02-02 11:27:30|||||||||7
1643801260000|2022-02-02 11:27:40|4576.6|4576|4576.73|4576.13|4576.73|4576.13|4576.48|4575.88|48
1643801270000|2022-02-02 11:27:50|4576.48|4575.88|4575.98|4575.38|4576.73|4576.13|4575.98|4575.38|33
1643801280000|2022-02-02 11:28:00|4576.23|4575.63|4576.48|4575.88|4576.48|4575.88|4576.23|4575.63|30
1643801290000|2022-02-02 11:28:10|||||||||16
1643801300000|2022-02-02 11:28:20|4576.23|4575.63|4576.23|4575.63|4576.48|4575.88|4576.23|4575.63|46
1643801310000|2022-02-02 11:28:30|4576.35|4575.75|4576.23|4575.63|4576.35|4575.75|4576.23|4575.63|20
1643801320000|2022-02-02 11:28:40|4575.98|4575.38|4576.1|4575.5|4576.23|4575.63|4575.98|4575.38|13
1643801330000|2022-02-02 11:28:50|4576.23|4575.63|4576.1|4575.5|4576.23|4575.63|4575.98|4575.38|8
1643801340000|2022-02-02 11:29:00|4575.98|4575.38|4576.23|4575.63|4576.23|4575.63|4575.98|4575.38|41
1643801350000|2022-02-02 11:29:10|4576.73|4576.13|4576.48|4575.88|4576.73|4576.13|4576.48|4575.88|46
1643801360000|2022-02-02 11:29:20|||||||||9
1643801370000|2022-02-02 11:29:30|4576.35|4575.75|4576.23|4575.63|4576.48|4575.88|4576.23|4575.63|20
1643801380000|2022-02-02 11:29:40|||||||||4
1643801390000|2022-02-02 11:29:50|4575.98|4575.38|4575.98|4575.38|4575.98|4575.38|4575.85|4575.25|49
1643801400000|2022-02-02 11:30:00|4575.73|4575.13|4575.73|4575.13|4575.73|4575.13|4575.48|4574.88|37
1643801410000|2022-02-02 11:30:10|4575.85|4575.25|4575.73|4575.13|4575.85|4575.25|4575.73|4575.13|35
1643801420000|2022-02-02 11:30:20|4575.85|4575.25|4576.23|4575.63|4576.23|4575.63|4575.85|4575.25|5
1643801430000|2022-02-02 11:30:30|4576.48|4575.88|4576.23|4575.63|4576.48|4575.88|4576.23|4575.63|65
1643801440000|2022-02-02 11:30:40|4576.1|4575.5|4575.98|4575.38|4576.23|4575.63|4575.98|4575.38|18
1643801450000|2022-02-02 11:30:50|4576.1|4575.5|4575.98|4575.38|4576.23|4575.63|4575.85|4575.25|8
1643801460000|2022-02-02 11:31:00|4576.1|4575.5|4576.23|4575.63|4576.23|4575.63|4576.1|4575.5|12
1643801470000|2022-02-02 11:31:10|4576.48|4575.88|4576.48|4575.88|4576.48|4575.88|4576.23|4575.63|10
1643801480000|2022-02-02 11:31:20|||||||||1
1643801490000|2022-02-02 11:31:30|||||||||34
1643801500000|2022-02-02 11:31:40|4576.73|4576.13|4576.73|4576.13|4576.73|4576.13|4576.73|4576.13|17
1643801510000|2022-02-02 11:31:50|4576.6|4576|4576.48|4575.88|4576.73|4576.13|4576.23|4575.63|55
1643801520000|2022-02-02 11:32:00|4576.6|4576|4576.73|4576.13|4576.73|4576.13|4576.48|4575.88|7
1643801530000|2022-02-02 11:32:10|||||||||44
1643801540000|2022-02-02 11:32:20|||||||||1
1643801550000|2022-02-02 11:32:30|||||||||6
1643801560000|2022-02-02 11:32:40|4576.48|4575.88|4576.48|4575.88|4576.48|4575.88|4576.48|4575.88|13
1643801570000|2022-02-02 11:32:50|4576.35|4575.75|4576.48|4575.88|4576.48|4575.88|4576.35|4575.75|7
1643801580000|2022-02-02 11:33:00|4576.73|4576.13|4576.48|4575.88|4576.73|4576.13|4576.48|4575.88|34
1643801590000|2022-02-02 11:33:10|4576.6|4576|4576.73|4576.13|4576.73|4576.13|4576.6|4576|8
1643801600000|2022-02-02 11:33:20|4576.48|4575.88|4576.73|4576.13|4576.73|4576.13|4576.48|4575.88|25
1643801620000|2022-02-02 11:33:40|4576.48|4575.88|4576.48|4575.88|4576.6|4576|4576.48|4575.88|18
1643801630000|2022-02-02 11:33:50|4576.6|4576|4576.35|4575.75|4576.6|4576|4576.35|4575.75|18
1643801640000|2022-02-02 11:34:00|4576.23|4575.63|4576.48|4575.88|4576.48|4575.88|4576.23|4575.63|3
1643801650000|2022-02-02 11:34:10|4576.73|4576.13|4576.73|4576.13|4576.73|4576.13|4576.73|4576.13|35
1643801660000|2022-02-02 11:34:20|4576.98|4576.38|4577.23|4576.63|4577.23|4576.63|4576.98|4576.38|57
1643801670000|2022-02-02 11:34:30|4577.35|4576.75|4577.1|4576.5|4577.35|4576.75|4576.98|4576.38|45
1643801680000|2022-02-02 11:34:40|4577.23|4576.63|4577.23|4576.63|4577.23|4576.63|4577.1|4576.5|8
1643801690000|2022-02-02 11:34:50|||||||||1
1643801700000|2022-02-02 11:35:00|4576.98|4576.38|4576.6|4576|4576.98|4576.38|4576.48|4575.88|50
1643801710000|2022-02-02 11:35:10|4576.73|4576.13|4576.73|4576.13|4576.73|4576.13|4576.6|4576|4
1643801720000|2022-02-02 11:35:20|||||||||3
1643801730000|2022-02-02 11:35:30|4576.98|4576.38|4576.98|4576.38|4576.98|4576.38|4576.98|4576.38|27
1643801740000|2022-02-02 11:35:40|||||||||1
1643801750000|2022-02-02 11:35:50|4576.73|4576.13|4576.98|4576.38|4576.98|4576.38|4576.73|4576.13|29
1643801760000|2022-02-02 11:36:00|4577.23|4576.63|4577.23|4576.63|4577.23|4576.63|4577.23|4576.63|16
1643801770000|2022-02-02 11:36:10|4576.98|4576.38|4576.98|4576.38|4576.98|4576.38|4576.98|4576.38|30
1643801780000|2022-02-02 11:36:20|4576.73|4576.13|4576.73|4576.13|4576.73|4576.13|4576.73|4576.13|20
1643801790000|2022-02-02 11:36:30|4576.85|4576.25|4576.73|4576.13|4576.98|4576.38|4576.73|4576.13|10
1643801800000|2022-02-02 11:36:40|4576.85|4576.25|4576.98|4576.38|4576.98|4576.38|4576.85|4576.25|1
1643801810000|2022-02-02 11:36:50|4577.1|4576.5|4577.23|4576.63|4577.48|4576.88|4577.1|4576.5|200
1643801820000|2022-02-02 11:37:00|4576.98|4576.38|4576.85|4576.25|4576.98|4576.38|4576.73|4576.13|48
1643801830000|2022-02-02 11:37:10|4576.73|4576.13|4577.23|4576.63|4577.23|4576.63|4576.73|4576.13|16
1643801840000|2022-02-02 11:37:20|4576.98|4576.38|4576.85|4576.25|4577.23|4576.63|4576.85|4576.25|35
1643801850000|2022-02-02 11:37:30|4576.98|4576.38|4577.23|4576.63|4577.23|4576.63|4576.98|4576.38|20
1643801860000|2022-02-02 11:37:40|||||||||3
1643801870000|2022-02-02 11:37:50|4577.73|4577.13|4577.48|4576.88|4577.73|4577.13|4577.48|4576.88|81
1643801880000|2022-02-02 11:38:00|4577.6|4577|4577.48|4576.88|4577.73|4577.13|4577.48|4576.88|26
1643801890000|2022-02-02 11:38:10|4577.6|4577|4577.48|4576.88|4577.98|4577.38|4577.48|4576.88|64
1643801900000|2022-02-02 11:38:20|4577.23|4576.63|4577.23|4576.63|4577.48|4576.88|4577.23|4576.63|41
1643801910000|2022-02-02 11:38:30|4576.98|4576.38|4576.98|4576.38|4577.1|4576.5|4576.73|4576.13|116
1643801920000|2022-02-02 11:38:40|||||||||4
1643801930000|2022-02-02 11:38:50|4576.85|4576.25|4576.98|4576.38|4576.98|4576.38|4576.85|4576.25|8
1643801940000|2022-02-02 11:39:00|4576.73|4576.13|4576.73|4576.13|4576.73|4576.13|4576.48|4575.88|22
1643801950000|2022-02-02 11:39:10|||||||||7
1643801960000|2022-02-02 11:39:20|4576.48|4575.88|4576.48|4575.88|4576.48|4575.88|4576.48|4575.88|15
1643801970000|2022-02-02 11:39:30|4576.73|4576.13|4576.48|4575.88|4576.73|4576.13|4576.48|4575.88|22
1643801980000|2022-02-02 11:39:40|4576.73|4576.13|4576.73|4576.13|4576.98|4576.38|4576.73|4576.13|28
1643801990000|2022-02-02 11:39:50|||||||||10
1643802000000|2022-02-02 11:40:00|4576.85|4576.25|4576.98|4576.38|4576.98|4576.38|4576.73|4576.13|33
1643802010000|2022-02-02 11:40:10|||||||||2
1643802020000|2022-02-02 11:40:20|4576.85|4576.25|4577.1|4576.5|4577.1|4576.5|4576.85|4576.25|25
1643802030000|2022-02-02 11:40:30|4577.23|4576.63|4577.48|4576.88|4577.48|4576.88|4577.23|4576.63|10
1643802040000|2022-02-02 11:40:40|4577.73|4577.13|4577.73|4577.13|4577.73|4577.13|4577.73|4577.13|27
1643802050000|2022-02-02 11:40:50|||||||||7
1643802060000|2022-02-02 11:41:00|4577.98|4577.38|4577.98|4577.38|4577.98|4577.38|4577.98|4577.38|34
1643802070000|2022-02-02 11:41:10|4577.85|4577.25|4577.73|4577.13|4577.85|4577.25|4577.73|4577.13|24
1643802080000|2022-02-02 11:41:20|4577.48|4576.88|4577.48|4576.88|4577.48|4576.88|4577.48|4576.88|12
1643802090000|2022-02-02 11:41:30|4577.73|4577.13|4576.48|4575.88|4577.73|4577.13|4576.48|4575.88|113
1643802100000|2022-02-02 11:41:40|4576.6|4576|4576.73|4576.13|4576.73|4576.13|4576.48|4575.88|23
1643802110000|2022-02-02 11:41:50|4576.6|4576|4576.73|4576.13|4576.73|4576.13|4576.48|4575.88|49
1643802120000|2022-02-02 11:42:00|4576.6|4576|4576.73|4576.13|4576.73|4576.13|4576.6|4576|12
1643802130000|2022-02-02 11:42:10|4576.6|4576|4576.73|4576.13|4576.73|4576.13|4576.6|4576|27
1643802140000|2022-02-02 11:42:20|4576.48|4575.88|4576.23|4575.63|4576.48|4575.88|4576.23|4575.63|50
1643802150000|2022-02-02 11:42:30|||||||||1
1643802160000|2022-02-02 11:42:40|4575.98|4575.38|4575.98|4575.38|4575.98|4575.38|4575.73|4575.13|38
1643802170000|2022-02-02 11:42:50|4576.1|4575.5|4576.23|4575.63|4576.23|4575.63|4576.1|4575.5|12
1643802180000|2022-02-02 11:43:00|4575.98|4575.38|4575.98|4575.38|4575.98|4575.38|4575.98|4575.38|14
1643802190000|2022-02-02 11:43:10|4576.1|4575.5|4575.73|4575.13|4576.1|4575.5|4575.73|4575.13|65
1643802200000|2022-02-02 11:43:20|4575.6|4575|4575.6|4575|4575.6|4575|4575.6|4575|23
1643802210000|2022-02-02 11:43:30|4575.73|4575.13|4575.73|4575.13|4575.73|4575.13|4575.48|4574.88|28
1643802220000|2022-02-02 11:43:40|4575.48|4574.88|4575.73|4575.13|4575.73|4575.13|4575.48|4574.88|10
1643802230000|2022-02-02 11:43:50|4575.98|4575.38|4576.23|4575.63|4576.23|4575.63|4575.98|4575.38|12
1643802240000|2022-02-02 11:44:00|4575.98|4575.38|4576.48|4575.88|4576.48|4575.88|4575.98|4575.38|56
1643802250000|2022-02-02 11:44:10|4576.35|4575.75|4576.23|4575.63|4576.35|4575.75|4576.23|4575.63|10
1643802260000|2022-02-02 11:44:20|4576.48|4575.88|4576.23|4575.63|4576.48|4575.88|4576.23|4575.63|3
1643802270000|2022-02-02 11:44:30|4576.35|4575.75|4576.23|4575.63|4576.48|4575.88|4576.23|4575.63|14
1643802280000|2022-02-02 11:44:40|4576.35|4575.75|4576.23|4575.63|4576.35|4575.75|4576.23|4575.63|1
1643802290000|2022-02-02 11:44:50|4576.48|4575.88|4576.6|4576|4576.73|4576.13|4576.35|4575.75|13
1643802300000|2022-02-02 11:45:00|4576.48|4575.88|4576.98|4576.38|4577.73|4577.13|4576.48|4575.88|135
1643802310000|2022-02-02 11:45:10|4577.23|4576.63|4577.23|4576.63|4577.23|4576.63|4577.23|4576.63|24
1643802320000|2022-02-02 11:45:20|4577.48|4576.88|4577.73|4577.13|4577.73|4577.13|4577.23|4576.63|60
1643802330000|2022-02-02 11:45:30|4577.98|4577.38|4577.98|4577.38|4577.98|4577.38|4577.85|4577.25|25
1643802340000|2022-02-02 11:45:40|4578.1|4577.5|4577.98|4577.38|4578.23|4577.63|4577.98|4577.38|31
1643802350000|2022-02-02 11:45:50|||||||||2
1643802360000|2022-02-02 11:46:00|4577.73|4577.13|4578.48|4577.88|4578.73|4578.13|4577.73|4577.13|102
1643802370000|2022-02-02 11:46:10|4578.73|4578.13|4578.48|4577.88|4578.73|4578.13|4578.48|4577.88|57
1643802380000|2022-02-02 11:46:20|4578.23|4577.63|4578.23|4577.63|4578.23|4577.63|4578.23|4577.63|19
1643802390000|2022-02-02 11:46:30|4577.98|4577.38|4578.73|4578.13|4578.73|4578.13|4577.98|4577.38|131
1643802400000|2022-02-02 11:46:40|4578.48|4577.88|4578.48|4577.88|4578.6|4578|4578.48|4577.88|46
1643802410000|2022-02-02 11:46:50|4578.6|4578|4578.6|4578|4578.6|4578|4578.6|4578|6
1643802420000|2022-02-02 11:47:00|4578.73|4578.13|4578.48|4577.88|4578.73|4578.13|4578.48|4577.88|11
1643802430000|2022-02-02 11:47:10|||||||||3
1643802440000|2022-02-02 11:47:20|4578.73|4578.13|4578.48|4577.88|4578.73|4578.13|4578.48|4577.88|51
1643802450000|2022-02-02 11:47:30|||||||||31
1643802460000|2022-02-02 11:47:40|4578.23|4577.63|4578.23|4577.63|4578.23|4577.63|4578.23|4577.63|8
1643802470000|2022-02-02 11:47:50|4578.1|4577.5|4577.98|4577.38|4578.1|4577.5|4577.98|4577.38|8
1643802480000|2022-02-02 11:48:00|4578.1|4577.5|4578.23|4577.63|4578.23|4577.63|4578.1|4577.5|2
1643802490000|2022-02-02 11:48:10|4578.48|4577.88|4578.23|4577.63|4578.48|4577.88|4578.23|4577.63|7
1643802500000|2022-02-02 11:48:20|||||||||8
1643802510000|2022-02-02 11:48:30|4578.35|4577.75|4578.35|4577.75|4578.35|4577.75|4578.35|4577.75|10
1643802520000|2022-02-02 11:48:40|4578.23|4577.63|4578.23|4577.63|4578.23|4577.63|4578.23|4577.63|9
1643802530000|2022-02-02 11:48:50|||||||||6
1643802540000|2022-02-02 11:49:00|4577.98|4577.38|4577.98|4577.38|4577.98|4577.38|4577.98|4577.38|11
1643802550000|2022-02-02 11:49:10|4578.1|4577.5|4578.23|4577.63|4578.23|4577.63|4578.1|4577.5|4
1643802560000|2022-02-02 11:49:20|4577.98|4577.38|4578.23|4577.63|4578.23|4577.63|4577.98|4577.38|36
1643802580000|2022-02-02 11:49:40|4577.98|4577.38|4577.98|4577.38|4577.98|4577.38|4577.98|4577.38|7
1643802590000|2022-02-02 11:49:50|4578.23|4577.63|4578.1|4577.5|4578.23|4577.63|4578.1|4577.5|10
1643802600000|2022-02-02 11:50:00|4577.98|4577.38|4577.98|4577.38|4578.23|4577.63|4577.98|4577.38|12
1643802610000|2022-02-02 11:50:10|4578.1|4577.5|4578.23|4577.63|4578.23|4577.63|4577.98|4577.38|10
1643802620000|2022-02-02 11:50:20|4578.48|4577.88|4578.23|4577.63|4578.48|4577.88|4578.23|4577.63|9
1643802630000|2022-02-02 11:50:30|4578.1|4577.5|4577.98|4577.38|4578.23|4577.63|4577.98|4577.38|18
1643802640000|2022-02-02 11:50:40|4578.1|4577.5|4577.98|4577.38|4578.1|4577.5|4577.73|4577.13|38
1643802650000|2022-02-02 11:50:50|4578.23|4577.63|4578.23|4577.63|4578.48|4577.88|4578.23|4577.63|30
1643802660000|2022-02-02 11:51:00|4578.1|4577.5|4578.48|4577.88|4578.6|4578|4578.1|4577.5|44
1643802670000|2022-02-02 11:51:10|4578.35|4577.75|4577.98|4577.38|4578.48|4577.88|4577.98|4577.38|8
1643802680000|2022-02-02 11:51:20|4578.1|4577.5|4577.98|4577.38|4578.1|4577.5|4577.6|4577|21
1643802690000|2022-02-02 11:51:30|4578.1|4577.5|4577.98|4577.38|4578.1|4577.5|4577.98|4577.38|16
1643802700000|2022-02-02 11:51:40|4577.85|4577.25|4577.98|4577.38|4578.1|4577.5|4577.85|4577.25|16
1643802710000|2022-02-02 11:51:50|4577.85|4577.25|4578.23|4577.63|4578.48|4577.88|4577.73|4577.13|52
1643802720000|2022-02-02 11:52:00|4578.48|4577.88|4578.6|4578|4578.6|4578|4578.48|4577.88|17
1643802730000|2022-02-02 11:52:10|4578.73|4578.13|4578.98|4578.38|4578.98|4578.38|4578.48|4577.88|36
1643802740000|2022-02-02 11:52:20|4579.23|4578.63|4579.23|4578.63|4579.23|4578.63|4579.23|4578.63|32
1643802750000|2022-02-02 11:52:30|4578.98|4578.38|4578.73|4578.13|4579.23|4578.63|4578.48|4577.88|74
1643802760000|2022-02-02 11:52:40|4578.48|4577.88|4578.98|4578.38|4578.98|4578.38|4578.48|4577.88|22
1643802770000|2022-02-02 11:52:50|||||||||8
1643802780000|2022-02-02 11:53:00|4578.73|4578.13|4578.73|4578.13|4578.73|4578.13|4578.73|4578.13|39
1643802790000|2022-02-02 11:53:10|4578.98|4578.38|4578.73|4578.13|4578.98|4578.38|4578.73|4578.13|6
1643802800000|2022-02-02 11:53:20|4578.48|4577.88|4578.48|4577.88|4578.48|4577.88|4578.23|4577.63|46
1643802810000|2022-02-02 11:53:30|4578.35|4577.75|4578.48|4577.88|4578.48|4577.88|4578.23|4577.63|10
1643802820000|2022-02-02 11:53:40|4578.73|4578.13|4578.98|4578.38|4578.98|4578.38|4578.48|4577.88|29
1643802830000|2022-02-02 11:53:50|||||||||11
1643802840000|2022-02-02 11:54:00|4579.1|4578.5|4578.98|4578.38|4579.23|4578.63|4578.98|4578.38|29
1643802850000|2022-02-02 11:54:10|4579.1|4578.5|4579.1|4578.5|4579.1|4578.5|4578.98|4578.38|13
1643802860000|2022-02-02 11:54:20|4579.23|4578.63|4579.23|4578.63|4579.23|4578.63|4578.98|4578.38|45
1643802870000|2022-02-02 11:54:30|4579.48|4578.88|4579.73|4579.13|4579.98|4579.38|4579.48|4578.88|91
1643802880000|2022-02-02 11:54:40|4579.98|4579.38|4579.98|4579.38|4579.98|4579.38|4579.73|4579.13|59
1643802890000|2022-02-02 11:54:50|4579.73|4579.13|4579.73|4579.13|4579.73|4579.13|4579.48|4578.88|15
1643802900000|2022-02-02 11:55:00|4579.48|4578.88|4579.48|4578.88|4579.6|4579|4579.23|4578.63|24
1643802910000|2022-02-02 11:55:10|4579.73|4579.13|4579.48|4578.88|4579.73|4579.13|4579.48|4578.88|5
1643802920000|2022-02-02 11:55:20|4579.23|4578.63|4579.48|4578.88|4579.48|4578.88|4579.23|4578.63|20
1643802930000|2022-02-02 11:55:30|4579.6|4579|4579.6|4579|4579.6|4579|4579.6|4579|5
1643802940000|2022-02-02 11:55:40|4579.73|4579.13|4579.23|4578.63|4579.73|4579.13|4579.23|4578.63|14
1643802950000|2022-02-02 11:55:50|4578.98|4578.38|4579.48|4578.88|4579.48|4578.88|4578.98|4578.38|43
1643802960000|2022-02-02 11:56:00|4579.73|4579.13|4579.48|4578.88|4579.73|4579.13|4579.48|4578.88|16
1643802970000|2022-02-02 11:56:10|4579.23|4578.63|4579.23|4578.63|4579.23|4578.63|4578.98|4578.38|25
1643802980000|2022-02-02 11:56:20|||||||||10
1643802990000|2022-02-02 11:56:30|4579.73|4579.13|4579.48|4578.88|4579.73|4579.13|4579.48|4578.88|79
1643803000000|2022-02-02 11:56:40|4579.6|4579|4579.23|4578.63|4579.73|4579.13|4579.23|4578.63|21
1643803010000|2022-02-02 11:56:50|4579.1|4578.5|4579.23|4578.63|4579.23|4578.63|4579.1|4578.5|20
1643803020000|2022-02-02 11:57:00|4578.98|4578.38|4578.73|4578.13|4579.23|4578.63|4578.73|4578.13|58
1643803030000|2022-02-02 11:57:10|4578.85|4578.25|4579.48|4578.88|4579.48|4578.88|4578.85|4578.25|25
1643803040000|2022-02-02 11:57:20|4579.35|4578.75|4579.23|4578.63|4579.73|4579.13|4579.23|4578.63|59
1643803050000|2022-02-02 11:57:30|4578.98|4578.38|4579.1|4578.5|4579.23|4578.63|4578.98|4578.38|25
1643803060000|2022-02-02 11:57:40|4578.98|4578.38|4578.98|4578.38|4579.23|4578.63|4578.98|4578.38|16
1643803070000|2022-02-02 11:57:50|4579.1|4578.5|4578.98|4578.38|4579.23|4578.63|4578.98|4578.38|9
1643803080000|2022-02-02 11:58:00|4578.85|4578.25|4578.73|4578.13|4578.85|4578.25|4578.73|4578.13|12
1643803090000|2022-02-02 11:58:10|4578.85|4578.25|4578.98|4578.38|4578.98|4578.38|4578.73|4578.13|28
1643803100000|2022-02-02 11:58:20|4579.23|4578.63|4579.1|4578.5|4579.23|4578.63|4579.1|4578.5|16
1643803110000|2022-02-02 11:58:30|4578.98|4578.38|4578.73|4578.13|4578.98|4578.38|4578.48|4577.88|24
1643803120000|2022-02-02 11:58:40|4578.85|4578.25|4578.85|4578.25|4578.85|4578.25|4578.85|4578.25|5
1643803130000|2022-02-02 11:58:50|4578.73|4578.13|4579.23|4578.63|4579.23|4578.63|4578.73|4578.13|7
1643803140000|2022-02-02 11:59:00|4579.48|4578.88|4579.48|4578.88|4579.48|4578.88|4579.48|4578.88|64
1643803150000|2022-02-02 11:59:10|4579.23|4578.63|4579.23|4578.63|4579.23|4578.63|4578.98|4578.38|48
1643803160000|2022-02-02 11:59:20|4579.48|4578.88|4579.48|4578.88|4579.48|4578.88|4579.48|4578.88|11
1643803170000|2022-02-02 11:59:30|4579.23|4578.63|4578.98|4578.38|4579.23|4578.63|4578.98|4578.38|53
1643803180000|2022-02-02 11:59:40|||||||||14
1643803190000|2022-02-02 11:59:50|4579.23|4578.63|4579.23|4578.63|4579.48|4578.88|4579.23|4578.63|23
1643803200000|2022-02-02 12:00:00|4579.48|4578.88|4578.48|4577.88|4579.48|4578.88|4578.48|4577.88|92
1643803210000|2022-02-02 12:00:10|4578.73|4578.13|4577.98|4577.38|4578.73|4578.13|4577.73|4577.13|199
1643803220000|2022-02-02 12:00:20|4578.23|4577.63|4577.48|4576.88|4578.23|4577.63|4577.48|4576.88|77
1643803230000|2022-02-02 12:00:30|4577.6|4577|4577.73|4577.13|4577.73|4577.13|4577.48|4576.88|33
1643803240000|2022-02-02 12:00:40|4577.48|4576.88|4577.48|4576.88|4577.48|4576.88|4577.23|4576.63|37
1643803250000|2022-02-02 12:00:50|4577.35|4576.75|4577.48|4576.88|4577.48|4576.88|4577.23|4576.63|27
1643803260000|2022-02-02 12:01:00|4577.73|4577.13|4577.98|4577.38|4577.98|4577.38|4577.23|4576.63|133
1643803270000|2022-02-02 12:01:10|4577.73|4577.13|4577.73|4577.13|4577.73|4577.13|4577.73|4577.13|43
1643803280000|2022-02-02 12:01:20|||||||||26
1643803290000|2022-02-02 12:01:30|4577.6|4577|4577.48|4576.88|4577.98|4577.38|4577.48|4576.88|97
1643803300000|2022-02-02 12:01:40|4576.73|4576.13|4577.23|4576.63|4577.23|4576.63|4576.73|4576.13|149
1643803310000|2022-02-02 12:01:50|4577.48|4576.88|4576.98|4576.38|4577.48|4576.88|4576.98|4576.38|75
1643803320000|2022-02-02 12:02:00|4577.1|4576.5|4577.23|4576.63|4577.23|4576.63|4576.98|4576.38|40
1643803330000|2022-02-02 12:02:10|4577.48|4576.88|4577.23|4576.63|4577.48|4576.88|4577.23|4576.63|46
1643803340000|2022-02-02 12:02:20|4576.98|4576.38|4576.98|4576.38|4577.1|4576.5|4576.98|4576.38|18
1643803350000|2022-02-02 12:02:30|4577.23|4576.63|4576.98|4576.38|4577.23|4576.63|4576.98|4576.38|48
1643803360000|2022-02-02 12:02:40|||||||||51
1643803370000|2022-02-02 12:02:50|||||||||58
1643803380000|2022-02-02 12:03:00|4577.73|4577.13|4577.73|4577.13|4577.73|4577.13|4577.48|4576.88|83
1643803390000|2022-02-02 12:03:10|4577.98|4577.38|4577.98|4577.38|4577.98|4577.38|4577.73|4577.13|38
1643803400000|2022-02-02 12:03:20|4577.85|4577.25|4577.98|4577.38|4577.98|4577.38|4577.73|4577.13|18
1643803410000|2022-02-02 12:03:30|4577.73|4577.13|4577.48|4576.88|4577.73|4577.13|4577.23|4576.63|60
1643803420000|2022-02-02 12:03:40|||||||||6
1643803430000|2022-02-02 12:03:50|4577.6|4577|4577.73|4577.13|4577.73|4577.13|4577.6|4577|5
1643803440000|2022-02-02 12:04:00|4577.48|4576.88|4577.73|4577.13|4577.98|4577.38|4577.48|4576.88|69
1643803450000|2022-02-02 12:04:10|4577.98|4577.38|4578.23|4577.63|4578.23|4577.63|4577.98|4577.38|26
1643803460000|2022-02-02 12:04:20|4578.1|4577.5|4577.98|4577.38|4578.23|4577.63|4577.98|4577.38|3
1643803470000|2022-02-02 12:04:30|4578.1|4577.5|4578.23|4577.63|4578.23|4577.63|4578.1|4577.5|9
1643803480000|2022-02-02 12:04:40|||||||||8
1643803490000|2022-02-02 12:04:50|||||||||20
1643803500000|2022-02-02 12:05:00|4578.35|4577.75|4577.98|4577.38|4578.35|4577.75|4577.73|4577.13|51
1643803510000|2022-02-02 12:05:10|4578.1|4577.5|4578.23|4577.63|4578.23|4577.63|4578.1|4577.5|18
1643803520000|2022-02-02 12:05:20|4578.48|4577.88|4578.48|4577.88|4578.48|4577.88|4578.48|4577.88|6
1643803530000|2022-02-02 12:05:30|4578.6|4578|4578.48|4577.88|4578.6|4578|4578.48|4577.88|6
1643803540000|2022-02-02 12:05:40|4578.73|4578.13|4578.73|4578.13|4578.73|4578.13|4578.48|4577.88|26
1643803550000|2022-02-02 12:05:50|4578.48|4577.88|4578.23|4577.63|4578.48|4577.88|4578.23|4577.63|31
1643803560000|2022-02-02 12:06:00|4578.48|4577.88|4578.48|4577.88|4578.48|4577.88|4578.48|4577.88|8
1643803570000|2022-02-02 12:06:10|4578.73|4578.13|4578.48|4577.88|4578.73|4578.13|4578.48|4577.88|30
1643803580000|2022-02-02 12:06:20|4578.73|4578.13|4578.73|4578.13|4578.73|4578.13|4578.73|4578.13|6
1643803590000|2022-02-02 12:06:30|4578.48|4577.88|4578.48|4577.88|4578.48|4577.88|4578.48|4577.88|12
1643803600000|2022-02-02 12:06:40|4578.23|4577.63|4578.48|4577.88|4578.48|4577.88|4578.23|4577.63|6
1643803610000|2022-02-02 12:06:50|4578.23|4577.63|4578.48|4577.88|4578.48|4577.88|4578.23|4577.63|8
1643803620000|2022-02-02 12:07:00|4578.23|4577.63|4577.98|4577.38|4578.23|4577.63|4577.73|4577.13|21
1643803630000|2022-02-02 12:07:10|4577.73|4577.13|4577.23|4576.63|4577.73|4577.13|4576.98|4576.38|105
1643803640000|2022-02-02 12:07:20|4576.98|4576.38|4577.48|4576.88|4577.48|4576.88|4576.98|4576.38|27
1643803650000|2022-02-02 12:07:30|4577.23|4576.63|4577.48|4576.88|4577.48|4576.88|4577.23|4576.63|17
1643803660000|2022-02-02 12:07:40|4577.35|4576.75|4577.23|4576.63|4577.35|4576.75|4577.23|4576.63|12
1643803670000|2022-02-02 12:07:50|4577.48|4576.88|4577.48|4576.88|4577.48|4576.88|4577.48|4576.88|7
1643803680000|2022-02-02 12:08:00|4577.6|4577|4577.73|4577.13|4577.85|4577.25|4577.48|4576.88|26
1643803690000|2022-02-02 12:08:10|4577.48|4576.88|4578.73|4578.13|4578.73|4578.13|4577.23|4576.63|124
1643803700000|2022-02-02 12:08:20|4578.48|4577.88|4578.73|4578.13|4578.73|4578.13|4578.48|4577.88|21
1643803710000|2022-02-02 12:08:30|4578.48|4577.88|4578.73|4578.13|4578.73|4578.13|4578.48|4577.88|26
1643803720000|2022-02-02 12:08:40|4578.6|4578|4578.23|4577.63|4578.6|4578|4578.23|4577.63|43
1643803730000|2022-02-02 12:08:50|4578.35|4577.75|4578.48|4577.88|4578.48|4577.88|4578.23|4577.63|9
1643803740000|2022-02-02 12:09:00|4578.6|4578|4578.98|4578.38|4578.98|4578.38|4578.6|4578|25
1643803750000|2022-02-02 12:09:10|4579.23|4578.63|4579.73|4579.13|4579.73|4579.13|4578.98|4578.38|129
1643803760000|2022-02-02 12:09:20|4579.48|4578.88|4579.48|4578.88|4579.48|4578.88|4579.48|4578.88|19
1643803770000|2022-02-02 12:09:30|||||||||5
1643803780000|2022-02-02 12:09:40|4579.73|4579.13|4579.48|4578.88|4579.73|4579.13|4579.48|4578.88|54
1643803800000|2022-02-02 12:10:00|4579.73|4579.13|4579.73|4579.13|4579.73|4579.13|4579.48|4578.88|23
1643803810000|2022-02-02 12:10:10|||||||||2
1643803820000|2022-02-02 12:10:20|4579.48|4578.88|4580.48|4579.88|4580.48|4579.88|4579.48|4578.88|119
1643803830000|2022-02-02 12:10:30|||||||||25
1643803840000|2022-02-02 12:10:40|4580.73|4580.13|4580.73|4580.13|4580.73|4580.13|4580.48|4579.88|50
1643803850000|2022-02-02 12:10:50|4580.48|4579.88|4580.73|4580.13|4580.73|4580.13|4580.48|4579.88|19
1643803860000|2022-02-02 12:11:00|||||||||69
1643803870000|2022-02-02 12:11:10|4580.98|4580.38|4580.98|4580.38|4580.98|4580.38|4580.73|4580.13|46
1643803880000|2022-02-02 12:11:20|4580.73|4580.13|4580.98|4580.38|4581.23|4580.63|4580.73|4580.13|153
1643803890000|2022-02-02 12:11:30|4581.1|4580.5|4581.73|4581.13|4581.73|4581.13|4581.1|4580.5|54
1643803900000|2022-02-02 12:11:40|4581.48|4580.88|4582.23|4581.63|4582.23|4581.63|4581.48|4580.88|129
1643803910000|2022-02-02 12:11:50|4582.35|4581.75|4582.48|4581.88|4582.48|4581.88|4582.23|4581.63|128
1643803920000|2022-02-02 12:12:00|4582.23|4581.63|4581.73|4581.13|4582.23|4581.63|4581.73|4581.13|109
1643803930000|2022-02-02 12:12:10|4581.6|4581|4581.48|4580.88|4581.73|4581.13|4581.23|4580.63|110
1643803940000|2022-02-02 12:12:20|4581.73|4581.13|4582.23|4581.63|4582.48|4581.88|4581.73|4581.13|106
1643803950000|2022-02-02 12:12:30|4582.48|4581.88|4582.23|4581.63|4582.48|4581.88|4582.23|4581.63|87
1643803960000|2022-02-02 12:12:40|4582.1|4581.5|4582.23|4581.63|4582.23|4581.63|4582.1|4581.5|26
1643803970000|2022-02-02 12:12:50|4582.35|4581.75|4582.48|4581.88|4582.48|4581.88|4582.23|4581.63|24
1643803980000|2022-02-02 12:13:00|4582.35|4581.75|4582.48|4581.88|4582.48|4581.88|4582.23|4581.63|116
1643803990000|2022-02-02 12:13:10|4582.35|4581.75|4581.98|4581.38|4582.48|4581.88|4581.98|4581.38|133
1643804000000|2022-02-02 12:13:20|4582.23|4581.63|4581.98|4581.38|4582.23|4581.63|4581.98|4581.38|39
1643804010000|2022-02-02 12:13:30|||||||||1
1643804020000|2022-02-02 12:13:40|4582.1|4581.5|4584.23|4583.63|4584.48|4583.88|4582.1|4581.5|1352
1643804030000|2022-02-02 12:13:50|4583.98|4583.38|4583.23|4582.63|4583.98|4583.38|4583.23|4582.63|214
1643804040000|2022-02-02 12:14:00|4583.48|4582.88|4582.73|4582.13|4583.73|4583.13|4582.73|4582.13|133
1643804050000|2022-02-02 12:14:10|4582.48|4581.88|4582.48|4581.88|4582.6|4582|4582.48|4581.88|107
1643804060000|2022-02-02 12:14:20|4582.35|4581.75|4582.48|4581.88|4582.48|4581.88|4582.35|4581.75|37
1643804070000|2022-02-02 12:14:30|4582.23|4581.63|4581.98|4581.38|4582.23|4581.63|4581.98|4581.38|77
1643804080000|2022-02-02 12:14:40|4582.1|4581.5|4582.1|4581.5|4582.1|4581.5|4582.1|4581.5|75
1643804090000|2022-02-02 12:14:50|4581.98|4581.38|4581.98|4581.38|4581.98|4581.38|4581.98|4581.38|34
1643804100000|2022-02-02 12:15:00|4582.1|4581.5|4581.98|4581.38|4582.1|4581.5|4581.98|4581.38|13
1643804110000|2022-02-02 12:15:10|||||||||32
1643804120000|2022-02-02 12:15:20|||||||||8
1643804130000|2022-02-02 12:15:30|4582.23|4581.63|4582.23|4581.63|4582.23|4581.63|4581.98|4581.38|37
1643804140000|2022-02-02 12:15:40|4581.98|4581.38|4581.98|4581.38|4582.23|4581.63|4581.98|4581.38|21
1643804150000|2022-02-02 12:15:50|||||||||15
1643804160000|2022-02-02 12:16:00|4582.23|4581.63|4582.23|4581.63|4582.23|4581.63|4582.23|4581.63|17
1643804170000|2022-02-02 12:16:10|||||||||7
1643804180000|2022-02-02 12:16:20|4582.48|4581.88|4582.73|4582.13|4582.73|4582.13|4582.48|4581.88|32
1643804190000|2022-02-02 12:16:30|4582.98|4582.38|4583.48|4582.88|4583.48|4582.88|4582.98|4582.38|47
1643804200000|2022-02-02 12:16:40|4583.73|4583.13|4583.98|4583.38|4583.98|4583.38|4583.48|4582.88|222
1643804210000|2022-02-02 12:16:50|4583.73|4583.13|4583.73|4583.13|4583.73|4583.13|4583.48|4582.88|53
1643804220000|2022-02-02 12:17:00|4583.6|4583|4583.48|4582.88|4583.73|4583.13|4583.23|4582.63|61
1643804230000|2022-02-02 12:17:10|4583.6|4583|4583.6|4583|4583.73|4583.13|4583.48|4582.88|44
1643804240000|2022-02-02 12:17:20|4583.73|4583.13|4583.73|4583.13|4583.73|4583.13|4583.23|4582.63|36
1643804250000|2022-02-02 12:17:30|||||||||12
1643804260000|2022-02-02 12:17:40|4583.98|4583.38|4583.85|4583.25|4584.23|4583.63|4583.73|4583.13|31
1643804270000|2022-02-02 12:17:50|4583.98|4583.38|4583.73|4583.13|4583.98|4583.38|4583.73|4583.13|44
1643804280000|2022-02-02 12:18:00|4584.23|4583.63|4584.48|4583.88|4584.48|4583.88|4584.23|4583.63|242
1643804290000|2022-02-02 12:18:10|4584.23|4583.63|4584.6|4584|4584.6|4584|4584.23|4583.63|16
1643804300000|2022-02-02 12:18:20|4584.48|4583.88|4584.48|4583.88|4584.73|4584.13|4584.48|4583.88|98
1643804310000|2022-02-02 12:18:30|4584.73|4584.13|4584.73|4584.13|4584.73|4584.13|4584.73|4584.13|22
1643804320000|2022-02-02 12:18:40|4584.85|4584.25|4584.73|4584.13|4584.85|4584.25|4584.48|4583.88|41
1643804330000|2022-02-02 12:18:50|4584.35|4583.75|4584.73|4584.13|4584.73|4584.13|4584.35|4583.75|115
1643804340000|2022-02-02 12:19:00|4584.48|4583.88|4584.23|4583.63|4584.48|4583.88|4584.23|4583.63|86
1643804350000|2022-02-02 12:19:10|4584.1|4583.5|4583.98|4583.38|4584.23|4583.63|4583.98|4583.38|25
1643804360000|2022-02-02 12:19:20|4584.1|4583.5|4583.98|4583.38|4584.1|4583.5|4583.98|4583.38|71
1643804370000|2022-02-02 12:19:30|4584.23|4583.63|4584.6|4584|4584.73|4584.13|4583.98|4583.38|60
1643804380000|2022-02-02 12:19:40|4584.48|4583.88|4584.35|4583.75|4584.73|4584.13|4584.23|4583.63|35
1643804390000|2022-02-02 12:19:50|4584.23|4583.63|4584.23|4583.63|4584.23|4583.63|4583.48|4582.88|76
1643804400000|2022-02-02 12:20:00|4584.35|4583.75|4583.73|4583.13|4584.48|4583.88|4583.73|4583.13|112
1643804410000|2022-02-02 12:20:10|4583.98|4583.38|4583.73|4583.13|4583.98|4583.38|4583.73|4583.13|13
1643804420000|2022-02-02 12:20:20|4583.48|4582.88|4583.48|4582.88|4583.73|4583.13|4583.48|4582.88|61
1643804430000|2022-02-02 12:20:30|4583.6|4583|4583.48|4582.88|4583.73|4583.13|4583.48|4582.88|18
1643804440000|2022-02-02 12:20:40|4583.23|4582.63|4583.23|4582.63|4583.23|4582.63|4583.23|4582.63|47
1643804450000|2022-02-02 12:20:50|4583.48|4582.88|4582.98|4582.38|4583.48|4582.88|4582.98|4582.38|85
1643804460000|2022-02-02 12:21:00|4583.23|4582.63|4583.23|4582.63|4583.23|4582.63|4582.98|4582.38|31
1643804470000|2022-02-02 12:21:10|4582.98|4582.38|4583.73|4583.13|4583.73|4583.13|4582.98|4582.38|126
1643804480000|2022-02-02 12:21:20|4583.85|4583.25|4583.48|4582.88|4583.85|4583.25|4583.48|4582.88|16
1643804490000|2022-02-02 12:21:30|4583.23|4582.63|4583.23|4582.63|4583.23|4582.63|4583.23|4582.63|67
1643804500000|2022-02-02 12:21:40|||||||||8
1643804510000|2022-02-02 12:21:50|4582.98|4582.38|4583.23|4582.63|4583.23|4582.63|4582.98|4582.38|21
1643804520000|2022-02-02 12:22:00|4582.98|4582.38|4582.98|4582.38|4582.98|4582.38|4582.98|4582.38|70
1643804530000|2022-02-02 12:22:10|||||||||10
1643804540000|2022-02-02 12:22:20|4583.1|4582.5|4582.98|4582.38|4583.1|4582.5|4582.98|4582.38|5
1643804550000|2022-02-02 12:22:30|4582.73|4582.13|4582.98|4582.38|4582.98|4582.38|4582.73|4582.13|35
1643804560000|2022-02-02 12:22:40|4582.85|4582.25|4582.98|4582.38|4583.23|4582.63|4582.85|4582.25|24
1643804570000|2022-02-02 12:22:50|4582.73|4582.13|4582.73|4582.13|4582.98|4582.38|4582.73|4582.13|18
1643804580000|2022-02-02 12:23:00|4582.98|4582.38|4582.98|4582.38|4583.23|4582.63|4582.98|4582.38|39
1643804590000|2022-02-02 12:23:10|4582.73|4582.13|4582.73|4582.13|4582.85|4582.25|4582.73|4582.13|39
1643804600000|2022-02-02 12:23:20|4582.98|4582.38|4582.98|4582.38|4582.98|4582.38|4582.98|4582.38|18
1643804610000|2022-02-02 12:23:30|4582.73|4582.13|4582.73|4582.13|4582.98|4582.38|4582.73|4582.13|100
1643804620000|2022-02-02 12:23:40|4583.23|4582.63|4582.48|4581.88|4583.23|4582.63|4582.48|4581.88|97
1643804630000|2022-02-02 12:23:50|4582.73|4582.13|4582.85|4582.25|4582.85|4582.25|4582.73|4582.13|41
1643804640000|2022-02-02 12:24:00|4582.98|4582.38|4582.73|4582.13|4582.98|4582.38|4582.73|4582.13|35
1643804650000|2022-02-02 12:24:10|4582.85|4582.25|4582.98|4582.38|4582.98|4582.38|4582.85|4582.25|4
1643804660000|2022-02-02 12:24:20|4582.73|4582.13|4582.23|4581.63|4582.73|4582.13|4582.23|4581.63|156
1643804670000|2022-02-02 12:24:30|4582.6|4582|4582.73|4582.13|4582.73|4582.13|4582.6|4582|59
1643804680000|2022-02-02 12:24:40|4583.48|4582.88|4583.23|4582.63|4583.48|4582.88|4582.98|4582.38|84
1643804690000|2022-02-02 12:24:50|4582.98|4582.38|4583.48|4582.88|4583.48|4582.88|4582.98|4582.38|39
1643804700000|2022-02-02 12:25:00|4583.23|4582.63|4583.48|4582.88|4583.48|4582.88|4583.23|4582.63|78
1643804710000|2022-02-02 12:25:10|4583.23|4582.63|4583.23|4582.63|4583.23|4582.63|4583.23|4582.63|8
1643804720000|2022-02-02 12:25:20|4582.98|4582.38|4583.23|4582.63|4583.23|4582.63|4582.98|4582.38|22
1643804730000|2022-02-02 12:25:30|4582.98|4582.38|4583.23|4582.63|4583.23|4582.63|4582.98|4582.38|18
1643804740000|2022-02-02 12:25:40|4582.98|4582.38|4583.1|4582.5|4583.1|4582.5|4582.98|4582.38|22
1643804750000|2022-02-02 12:25:50|4582.98|4582.38|4582.48|4581.88|4582.98|4582.38|4582.23|4581.63|86
1643804760000|2022-02-02 12:26:00|4582.73|4582.13|4582.85|4582.25|4582.98|4582.38|4582.73|4582.13|65
1643804770000|2022-02-02 12:26:10|4582.98|4582.38|4583.23|4582.63|4583.48|4582.88|4582.85|4582.25|66
1643804780000|2022-02-02 12:26:20|4583.48|4582.88|4583.73|4583.13|4583.73|4583.13|4583.48|4582.88|84
1643804790000|2022-02-02 12:26:30|4583.98|4583.38|4583.98|4583.38|4584.23|4583.63|4583.73|4583.13|89
1643804800000|2022-02-02 12:26:40|4584.23|4583.63|4584.23|4583.63|4584.23|4583.63|4584.1|4583.5|90
1643804810000|2022-02-02 12:26:50|4583.98|4583.38|4583.98|4583.38|4584.1|4583.5|4583.98|4583.38|64
1643804820000|2022-02-02 12:27:00|4584.23|4583.63|4584.23|4583.63|4584.23|4583.63|4584.23|4583.63|12
1643804830000|2022-02-02 12:27:10|4583.98|4583.38|4584.48|4583.88|4584.48|4583.88|4583.98|4583.38|47
1643804840000|2022-02-02 12:27:20|4584.23|4583.63|4584.23|4583.63|4584.23|4583.63|4583.98|4583.38|135
1643804850000|2022-02-02 12:27:30|4583.98|4583.38|4583.98|4583.38|4583.98|4583.38|4583.98|4583.38|10
1643804860000|2022-02-02 12:27:40|4583.73|4583.13|4583.73|4583.13|4583.73|4583.13|4583.73|4583.13|18
1643804880000|2022-02-02 12:28:00|4583.98|4583.38|4584.23|4583.63|4584.23|4583.63|4583.98|4583.38|29
1643804890000|2022-02-02 12:28:10|4583.98|4583.38|4584.23|4583.63|4584.23|4583.63|4583.98|4583.38|89
1643804900000|2022-02-02 12:28:20|4584.48|4583.88|4584.23|4583.63|4584.48|4583.88|4584.23|4583.63|45
1643804910000|2022-02-02 12:28:30|4583.98|4583.38|4583.85|4583.25|4583.98|4583.38|4583.73|4583.13|56
1643804920000|2022-02-02 12:28:40|4583.73|4583.13|4583.73|4583.13|4583.98|4583.38|4583.6|4583|37
1643804930000|2022-02-02 12:28:50|4583.98|4583.38|4583.73|4583.13|4583.98|4583.38|4583.73|4583.13|16
1643804940000|2022-02-02 12:29:00|4583.48|4582.88|4583.48|4582.88|4583.48|4582.88|4583.48|4582.88|24
1643804950000|2022-02-02 12:29:10|4583.23|4582.63|4582.98|4582.38|4583.23|4582.63|4582.98|4582.38|68
1643804960000|2022-02-02 12:29:20|4582.73|4582.13|4583.23|4582.63|4583.23|4582.63|4582.73|4582.13|90
1643804970000|2022-02-02 12:29:30|4583.1|4582.5|4582.85|4582.25|4583.23|4582.63|4582.73|4582.13|28
1643804980000|2022-02-02 12:29:40|4582.98|4582.38|4582.98|4582.38|4582.98|4582.38|4582.73|4582.13|26
1643804990000|2022-02-02 12:29:50|4583.23|4582.63|4583.23|4582.63|4583.23|4582.63|4583.23|4582.63|15
1643805000000|2022-02-02 12:30:00|4582.98|4582.38|4582.73|4582.13|4582.98|4582.38|4582.73|4582.13|54
1643805010000|2022-02-02 12:30:10|4582.98|4582.38|4582.98|4582.38|4582.98|4582.38|4582.98|4582.38|35
1643805020000|2022-02-02 12:30:20|||||||||58
1643805030000|2022-02-02 12:30:30|4582.73|4582.13|4582.73|4582.13|4582.98|4582.38|4582.73|4582.13|37
1643805040000|2022-02-02 12:30:40|4582.48|4581.88|4582.48|4581.88|4582.48|4581.88|4582.48|4581.88|7
1643805050000|2022-02-02 12:30:50|4582.73|4582.13|4582.48|4581.88|4582.73|4582.13|4582.48|4581.88|25
1643805060000|2022-02-02 12:31:00|4582.23|4581.63|4582.23|4581.63|4582.23|4581.63|4582.23|4581.63|22
1643805070000|2022-02-02 12:31:10|4581.98|4581.38|4582.1|4581.5|4582.23|4581.63|4581.98|4581.38|101
1643805080000|2022-02-02 12:31:20|4581.98|4581.38|4582.1|4581.5|4582.48|4581.88|4581.98|4581.38|59
1643805090000|2022-02-02 12:31:30|4582.23|4581.63|4581.98|4581.38|4582.23|4581.63|4581.98|4581.38|11
1643805100000|2022-02-02 12:31:40|4582.23|4581.63|4582.48|4581.88|4582.48|4581.88|4582.23|4581.63|57
1643805110000|2022-02-02 12:31:50|4582.73|4582.13|4582.98|4582.38|4582.98|4582.38|4582.73|4582.13|38
1643805120000|2022-02-02 12:32:00|4582.73|4582.13|4582.73|4582.13|4582.98|4582.38|4582.73|4582.13|53
1643805130000|2022-02-02 12:32:10|4582.85|4582.25|4582.23|4581.63|4582.85|4582.25|4582.23|4581.63|65
1643805140000|2022-02-02 12:32:20|4582.48|4581.88|4582.48|4581.88|4582.48|4581.88|4582.48|4581.88|13
1643805150000|2022-02-02 12:32:30|||||||||14
1643805160000|2022-02-02 12:32:40|||||||||19
1643805170000|2022-02-02 12:32:50|4582.35|4581.75|4582.23|4581.63|4582.48|4581.88|4582.23|4581.63|89
1643805180000|2022-02-02 12:33:00|||||||||8
1643805190000|2022-02-02 12:33:10|4582.35|4581.75|4582.73|4582.13|4582.73|4582.13|4582.23|4581.63|43
1643805200000|2022-02-02 12:33:20|4582.85|4582.25|4582.73|4582.13|4582.98|4582.38|4582.73|4582.13|24
1643805210000|2022-02-02 12:33:30|4582.48|4581.88|4582.73|4582.13|4582.73|4582.13|4582.48|4581.88|42
1643805220000|2022-02-02 12:33:40|4582.48|4581.88|4582.48|4581.88|4582.48|4581.88|4582.48|4581.88|17
1643805230000|2022-02-02 12:33:50|4582.6|4582|4582.23|4581.63|4582.73|4582.13|4582.23|4581.63|78
1643805240000|2022-02-02 12:34:00|4582.35|4581.75|4582.23|4581.63|4582.48|4581.88|4582.23|4581.63|17
1643805250000|2022-02-02 12:34:10|4582.35|4581.75|4582.48|4581.88|4582.48|4581.88|4582.23|4581.63|3
1643805260000|2022-02-02 12:34:20|4582.73|4582.13|4582.23|4581.63|4582.73|4582.13|4582.23|4581.63|57
1643805270000|2022-02-02 12:34:30|4582.35|4581.75|4582.23|4581.63|4582.48|4581.88|4582.23|4581.63|12
1643805280000|2022-02-02 12:34:40|4582.35|4581.75|4582.23|4581.63|4582.35|4581.75|4582.23|4581.63|49
1643805290000|2022-02-02 12:34:50|4581.98|4581.38|4581.73|4581.13|4581.98|4581.38|4581.73|4581.13|63
1643805300000|2022-02-02 12:35:00|4581.6|4581|4581.73|4581.13|4581.73|4581.13|4581.48|4580.88|70
1643805310000|2022-02-02 12:35:10|4581.6|4581|4581.73|4581.13|4581.73|4581.13|4581.48|4580.88|10
1643805320000|2022-02-02 12:35:20|4581.48|4580.88|4581.73|4581.13|4581.73|4581.13|4581.48|4580.88|90
1643805330000|2022-02-02 12:35:30|4581.98|4581.38|4581.98|4581.38|4581.98|4581.38|4581.98|4581.38|16
1643805340000|2022-02-02 12:35:40|4582.23|4581.63|4582.23|4581.63|4582.23|4581.63|4582.23|4581.63|14
1643805350000|2022-02-02 12:35:50|4582.48|4581.88|4582.48|4581.88|4582.48|4581.88|4582.48|4581.88|38
1643805360000|2022-02-02 12:36:00|4582.23|4581.63|4582.23|4581.63|4582.23|4581.63|4582.23|4581.63|62
1643805370000|2022-02-02 12:36:10|||||||||66
1643805380000|2022-02-02 12:36:20|4582.48|4581.88|4582.23|4581.63|4582.48|4581.88|4582.23|4581.63|38
1643805390000|2022-02-02 12:36:30|4582.48|4581.88|4582.73|4582.13|4582.73|4582.13|4582.48|4581.88|33
1643805400000|2022-02-02 12:36:40|4582.48|4581.88|4582.48|4581.88|4582.48|4581.88|4582.48|4581.88|104
1643805420000|2022-02-02 12:37:00|4582.23|4581.63|4581.98|4581.38|4582.23|4581.63|4581.98|4581.38|67
1643805430000|2022-02-02 12:37:10|4581.85|4581.25|4581.48|4580.88|4581.85|4581.25|4581.48|4580.88|44
1643805440000|2022-02-02 12:37:20|4581.23|4580.63|4581.23|4580.63|4581.23|4580.63|4581.23|4580.63|45
1643805450000|2022-02-02 12:37:30|4581.35|4580.75|4580.98|4580.38|4581.48|4580.88|4580.98|4580.38|80
1643805460000|2022-02-02 12:37:40|4581.23|4580.63|4580.98|4580.38|4581.23|4580.63|4580.98|4580.38|34
1643805470000|2022-02-02 12:37:50|4580.6|4580|4580.73|4580.13|4580.73|4580.13|4580.6|4580|49
1643805480000|2022-02-02 12:38:00|4580.98|4580.38|4580.73|4580.13|4580.98|4580.38|4580.73|4580.13|155
1643805490000|2022-02-02 12:38:10|4580.6|4580|4580.73|4580.13|4580.73|4580.13|4580.6|4580|20
1643805500000|2022-02-02 12:38:20|4580.48|4579.88|4580.73|4580.13|4580.73|4580.13|4580.48|4579.88|18
1643805510000|2022-02-02 12:38:30|4580.98|4580.38|4580.73|4580.13|4580.98|4580.38|4580.48|4579.88|178
1643805520000|2022-02-02 12:38:40|4580.98|4580.38|4581.23|4580.63|4581.73|4581.13|4580.98|4580.38|161
1643805530000|2022-02-02 12:38:50|4580.98|4580.38|4580.48|4579.88|4581.1|4580.5|4580.48|4579.88|117
1643805540000|2022-02-02 12:39:00|4580.73|4580.13|4580.73|4580.13|4580.73|4580.13|4580.48|4579.88|16
1643805550000|2022-02-02 12:39:10|4580.6|4580|4580.73|4580.13|4580.73|4580.13|4580.48|4579.88|29
1643805560000|2022-02-02 12:39:20|4580.48|4579.88|4580.23|4579.63|4580.48|4579.88|4580.23|4579.63|59
1643805570000|2022-02-02 12:39:30|4580.48|4579.88|4580.23|4579.63|4580.48|4579.88|4580.23|4579.63|48
1643805580000|2022-02-02 12:39:40|4580.35|4579.75|4580.23|4579.63|4580.35|4579.75|4580.23|4579.63|24
1643805590000|2022-02-02 12:39:50|||||||||8
1643805600000|2022-02-02 12:40:00|4579.98|4579.38|4579.98|4579.38|4579.98|4579.38|4579.48|4578.88|145
1643805610000|2022-02-02 12:40:10|4579.85|4579.25|4579.98|4579.38|4579.98|4579.38|4579.85|4579.25|44
1643805620000|2022-02-02 12:40:20|4579.85|4579.25|4579.73|4579.13|4579.98|4579.38|4579.73|4579.13|200
1643805630000|2022-02-02 12:40:30|4579.48|4578.88|4579.98|4579.38|4579.98|4579.38|4579.23|4578.63|254
1643805640000|2022-02-02 12:40:40|4579.48|4578.88|4579.73|4579.13|4579.98|4579.38|4579.48|4578.88|165
1643805650000|2022-02-02 12:40:50|4579.6|4579|4579.73|4579.13|4579.98|4579.38|4579.6|4579|43
1643805660000|2022-02-02 12:41:00|4579.6|4579|4579.6|4579|4579.73|4579.13|4579.48|4578.88|66
1643805670000|2022-02-02 12:41:10|4579.48|4578.88|4579.73|4579.13|4579.73|4579.13|4579.48|4578.88|47
1643805680000|2022-02-02 12:41:20|4579.6|4579|4579.73|4579.13|4579.73|4579.13|4579.48|4578.88|12
1643805690000|2022-02-02 12:41:30|4579.48|4578.88|4579.48|4578.88|4579.48|4578.88|4579.48|4578.88|38
1643805700000|2022-02-02 12:41:40|4579.73|4579.13|4579.98|4579.38|4579.98|4579.38|4579.73|4579.13|79
1643805710000|2022-02-02 12:41:50|4579.85|4579.25|4579.73|4579.13|4579.98|4579.38|4579.73|4579.13|55
1643805720000|2022-02-02 12:42:00|4579.85|4579.25|4579.6|4579|4579.85|4579.25|4579.48|4578.88|41
1643805730000|2022-02-02 12:42:10|4579.73|4579.13|4579.73|4579.13|4579.73|4579.13|4579.48|4578.88|27
1643805740000|2022-02-02 12:42:20|4579.85|4579.25|4579.98|4579.38|4579.98|4579.38|4579.85|4579.25|31
1643805750000|2022-02-02 12:42:30|4580.48|4579.88|4580.48|4579.88|4580.73|4580.13|4580.23|4579.63|159
1643805760000|2022-02-02 12:42:40|4580.6|4580|4580.73|4580.13|4580.73|4580.13|4580.48|4579.88|85
1643805770000|2022-02-02 12:42:50|4580.6|4580|4580.73|4580.13|4580.73|4580.13|4580.48|4579.88|16
1643805780000|2022-02-02 12:43:00|4580.6|4580|4580.73|4580.13|4580.73|4580.13|4580.6|4580|7
1643805790000|2022-02-02 12:43:10|4580.48|4579.88|4580.48|4579.88|4580.48|4579.88|4580.48|4579.88|16
1643805800000|2022-02-02 12:43:20|4580.23|4579.63|4580.23|4579.63|4580.23|4579.63|4580.23|4579.63|26
1643805810000|2022-02-02 12:43:30|||||||||2
1643805820000|2022-02-02 12:43:40|4580.48|4579.88|4580.85|4580.25|4580.85|4580.25|4580.48|4579.88|364
1643805830000|2022-02-02 12:43:50|4580.98|4580.38|4580.98|4580.38|4580.98|4580.38|4580.98|4580.38|137
1643805840000|2022-02-02 12:44:00|4580.85|4580.25|4580.73|4580.13|4581.23|4580.63|4580.73|4580.13|143
1643805850000|2022-02-02 12:44:10|4580.98|4580.38|4581.23|4580.63|4581.23|4580.63|4580.98|4580.38|86
1643805860000|2022-02-02 12:44:20|4581.73|4581.13|4581.48|4580.88|4581.73|4581.13|4581.23|4580.63|263
1643805870000|2022-02-02 12:44:30|4581.73|4581.13|4581.48|4580.88|4581.73|4581.13|4581.23|4580.63|150
1643805880000|2022-02-02 12:44:40|4581.73|4581.13|4581.48|4580.88|4581.73|4581.13|4581.23|4580.63|101
1643805890000|2022-02-02 12:44:50|4581.73|4581.13|4582.23|4581.63|4582.23|4581.63|4581.73|4581.13|140
1643805900000|2022-02-02 12:45:00|4581.98|4581.38|4581.73|4581.13|4582.23|4581.63|4581.73|4581.13|108
1643805910000|2022-02-02 12:45:10|||||||||18
1643805920000|2022-02-02 12:45:20|4581.98|4581.38|4581.98|4581.38|4582.23|4581.63|4581.98|4581.38|83
1643805930000|2022-02-02 12:45:30|4581.73|4581.13|4582.23|4581.63|4582.23|4581.63|4581.73|4581.13|85
1643805940000|2022-02-02 12:45:40|4582.35|4581.75|4582.35|4581.75|4582.35|4581.75|4582.35|4581.75|112
1643805950000|2022-02-02 12:45:50|4582.23|4581.63|4582.48|4581.88|4582.48|4581.88|4582.23|4581.63|5
1643805960000|2022-02-02 12:46:00|4582.98|4582.38|4583.23|4582.63|4583.23|4582.63|4582.98|4582.38|210
1643805970000|2022-02-02 12:46:10|4583.35|4582.75|4583.98|4583.38|4584.23|4583.63|4583.23|4582.63|314
1643805980000|2022-02-02 12:46:20|4582.98|4582.38|4582.73|4582.13|4582.98|4582.38|4582.48|4581.88|165
1643805990000|2022-02-02 12:46:30|4582.6|4582|4582.6|4582|4582.73|4582.13|4582.48|4581.88|34
1643806000000|2022-02-02 12:46:40|4582.48|4581.88|4582.73|4582.13|4582.98|4582.38|4581.98|4581.38|454
1643806010000|2022-02-02 12:46:50|4582.98|4582.38|4582.73|4582.13|4582.98|4582.38|4582.73|4582.13|94
1643806020000|2022-02-02 12:47:00|4582.98|4582.38|4583.48|4582.88|4583.73|4583.13|4582.98|4582.38|378
1643806030000|2022-02-02 12:47:10|4583.35|4582.75|4583.48|4582.88|4583.48|4582.88|4583.23|4582.63|47
1643806040000|2022-02-02 12:47:20|4583.23|4582.63|4583.23|4582.63|4583.23|4582.63|4583.23|4582.63|20
1643806050000|2022-02-02 12:47:30|||||||||5
1643806060000|2022-02-02 12:47:40|4583.48|4582.88|4583.48|4582.88|4583.48|4582.88|4583.23|4582.63|55
1643806070000|2022-02-02 12:47:50|4583.23|4582.63|4583.23|4582.63|4583.23|4582.63|4583.23|4582.63|39
1643806080000|2022-02-02 12:48:00|4582.98|4582.38|4582.98|4582.38|4582.98|4582.38|4582.98|4582.38|5
1643806090000|2022-02-02 12:48:10|4583.23|4582.63|4583.73|4583.13|4583.73|4583.13|4583.23|4582.63|397
1643806100000|2022-02-02 12:48:20|4583.98|4583.38|4583.98|4583.38|4583.98|4583.38|4583.98|4583.38|44
1643806110000|2022-02-02 12:48:30|4583.73|4583.13|4583.98|4583.38|4583.98|4583.38|4583.73|4583.13|78
1643806120000|2022-02-02 12:48:40|4584.23|4583.63|4584.23|4583.63|4584.23|4583.63|4584.23|4583.63|21
1643806130000|2022-02-02 12:48:50|4583.98|4583.38|4583.98|4583.38|4583.98|4583.38|4583.98|4583.38|174
1643806140000|2022-02-02 12:49:00|4583.73|4583.13|4583.48|4582.88|4583.73|4583.13|4583.48|4582.88|95
1643806150000|2022-02-02 12:49:10|4583.73|4583.13|4583.48|4582.88|4583.73|4583.13|4583.48|4582.88|33
1643806160000|2022-02-02 12:49:20|4583.73|4583.13|4583.48|4582.88|4583.73|4583.13|4583.48|4582.88|49
1643806170000|2022-02-02 12:49:30|||||||||11
1643806180000|2022-02-02 12:49:40|4583.73|4583.13|4583.48|4582.88|4583.73|4583.13|4583.48|4582.88|202
1643806190000|2022-02-02 12:49:50|4583.35|4582.75|4583.73|4583.13|4583.73|4583.13|4583.35|4582.75|76
1643806200000|2022-02-02 12:50:00|4583.6|4583|4584.73|4584.13|4584.73|4584.13|4583.48|4582.88|397
1643806210000|2022-02-02 12:50:10|4584.48|4583.88|4584.48|4583.88|4584.48|4583.88|4584.48|4583.88|76
1643806220000|2022-02-02 12:50:20|4584.73|4584.13|4584.73|4584.13|4584.73|4584.13|4584.73|4584.13|101
1643806230000|2022-02-02 12:50:30|4584.48|4583.88|4584.48|4583.88|4584.48|4583.88|4584.23|4583.63|65
1643806240000|2022-02-02 12:50:40|||||||||30
1643806250000|2022-02-02 12:50:50|4584.23|4583.63|4584.48|4583.88|4584.48|4583.88|4584.23|4583.63|44
1643806260000|2022-02-02 12:51:00|||||||||125
1643806270000|2022-02-02 12:51:10|4584.23|4583.63|4584.1|4583.5|4584.23|4583.63|4583.98|4583.38|64
1643806280000|2022-02-02 12:51:20|4583.98|4583.38|4584.48|4583.88|4584.48|4583.88|4583.98|4583.38|42
1643806290000|2022-02-02 12:51:30|||||||||3
1643806300000|2022-02-02 12:51:40|4584.23|4583.63|4584.23|4583.63|4584.23|4583.63|4584.23|4583.63|49
1643806310000|2022-02-02 12:51:50|||||||||2
1643806320000|2022-02-02 12:52:00|4583.98|4583.38|4583.48|4582.88|4583.98|4583.38|4583.48|4582.88|78
1643806330000|2022-02-02 12:52:10|4583.23|4582.63|4583.23|4582.63|4583.23|4582.63|4583.23|4582.63|28
1643806340000|2022-02-02 12:52:20|4583.48|4582.88|4583.48|4582.88|4583.48|4582.88|4583.23|4582.63|78
1643806350000|2022-02-02 12:52:30|||||||||4
1643806360000|2022-02-02 12:52:40|4583.73|4583.13|4583.73|4583.13|4583.98|4583.38|4583.73|4583.13|99
1643806370000|2022-02-02 12:52:50|||||||||14
1643806380000|2022-02-02 12:53:00|4584.23|4583.63|4584.23|4583.63|4584.23|4583.63|4584.23|4583.63|116
1643806390000|2022-02-02 12:53:10|4583.98|4583.38|4583.98|4583.38|4583.98|4583.38|4583.98|4583.38|19
1643806400000|2022-02-02 12:53:20|4583.73|4583.13|4583.73|4583.13|4583.73|4583.13|4583.73|4583.13|37
1643806410000|2022-02-02 12:53:30|4584.23|4583.63|4584.23|4583.63|4584.23|4583.63|4583.98|4583.38|77
1643806420000|2022-02-02 12:53:40|4583.98|4583.38|4583.48|4582.88|4584.23|4583.63|4583.48|4582.88|126
1643806430000|2022-02-02 12:53:50|4583.23|4582.63|4583.48|4582.88|4583.48|4582.88|4583.23|4582.63|166
1643806440000|2022-02-02 12:54:00|4583.35|4582.75|4583.73|4583.13|4583.73|4583.13|4582.98|4582.38|198
1643806460000|2022-02-02 12:54:20|4583.48|4582.88|4583.48|4582.88|4583.48|4582.88|4583.48|4582.88|28
1643806470000|2022-02-02 12:54:30|4583.73|4583.13|4584.48|4583.88|4584.48|4583.88|4583.73|4583.13|245
1643806480000|2022-02-02 12:54:40|4584.73|4584.13|4584.73|4584.13|4584.73|4584.13|4584.48|4583.88|57
1643806490000|2022-02-02 12:54:50|4584.48|4583.88|4584.48|4583.88|4584.48|4583.88|4584.48|4583.88|36
1643806500000|2022-02-02 12:55:00|4584.23|4583.63|4584.73|4584.13|4584.73|4584.13|4584.23|4583.63|34
1643806510000|2022-02-02 12:55:10|||||||||24
1643806520000|2022-02-02 12:55:20|||||||||12
1643806530000|2022-02-02 12:55:30|4584.48|4583.88|4584.98|4584.38|4584.98|4584.38|4584.48|4583.88|320
1643806540000|2022-02-02 12:55:40|4585.23|4584.63|4584.98|4584.38|4585.23|4584.63|4584.98|4584.38|693
1643806550000|2022-02-02 12:55:50|4585.23|4584.63|4585.48|4584.88|4585.48|4584.88|4584.98|4584.38|326
1643806560000|2022-02-02 12:56:00|4585.73|4585.13|4585.73|4585.13|4585.73|4585.13|4585.73|4585.13|67
1643806570000|2022-02-02 12:56:10|4585.85|4585.25|4586.98|4586.38|4586.98|4586.38|4585.85|4585.25|579
1643806580000|2022-02-02 12:56:20|4586.73|4586.13|4586.73|4586.13|4586.73|4586.13|4586.73|4586.13|86
1643806590000|2022-02-02 12:56:30|4586.85|4586.25|4586.98|4586.38|4586.98|4586.38|4586.73|4586.13|139
1643806600000|2022-02-02 12:56:40|4586.73|4586.13|4587.98|4587.38|4587.98|4587.38|4586.73|4586.13|1389
1643806610000|2022-02-02 12:56:50|4588.23|4587.63|4587.23|4586.63|4588.23|4587.63|4587.23|4586.63|420
1643806620000|2022-02-02 12:57:00|4587.48|4586.88|4586.73|4586.13|4587.48|4586.88|4586.73|4586.13|217
1643806630000|2022-02-02 12:57:10|4586.48|4585.88|4586.23|4585.63|4586.48|4585.88|4586.23|4585.63|304
1643806640000|2022-02-02 12:57:20|4585.73|4585.13|4585.73|4585.13|4585.73|4585.13|4585.48|4584.88|194
1643806650000|2022-02-02 12:57:30|4585.48|4584.88|4585.73|4585.13|4585.73|4585.13|4585.48|4584.88|89
1643806660000|2022-02-02 12:57:40|4585.85|4585.25|4585.98|4585.38|4585.98|4585.38|4585.73|4585.13|85
1643806670000|2022-02-02 12:57:50|4586.23|4585.63|4586.23|4585.63|4586.23|4585.63|4585.98|4585.38|89
1643806680000|2022-02-02 12:58:00|4585.98|4585.38|4585.98|4585.38|4586.23|4585.63|4585.98|4585.38|46
1643806690000|2022-02-02 12:58:10|4586.23|4585.63|4586.48|4585.88|4586.48|4585.88|4585.98|4585.38|200
1643806700000|2022-02-02 12:58:20|4586.23|4585.63|4586.23|4585.63|4586.23|4585.63|4586.23|4585.63|73
1643806710000|2022-02-02 12:58:30|4585.98|4585.38|4585.98|4585.38|4586.23|4585.63|4585.98|4585.38|59
1643806720000|2022-02-02 12:58:40|4586.48|4585.88|4586.23|4585.63|4586.48|4585.88|4586.23|4585.63|121
1643806730000|2022-02-02 12:58:50|4586.48|4585.88|4586.48|4585.88|4586.48|4585.88|4586.48|4585.88|36
1643806740000|2022-02-02 12:59:00|4586.23|4585.63|4585.98|4585.38|4586.23|4585.63|4585.73|4585.13|297
1643806750000|2022-02-02 12:59:10|4585.73|4585.13|4585.73|4585.13|4585.85|4585.25|4585.73|4585.13|45
1643806760000|2022-02-02 12:59:20|4585.85|4585.25|4586.98|4586.38|4587.23|4586.63|4585.73|4585.13|639
1643806770000|2022-02-02 12:59:30|||||||||34
1643806780000|2022-02-02 12:59:40|4587.23|4586.63|4586.98|4586.38|4587.23|4586.63|4586.98|4586.38|83
1643806790000|2022-02-02 12:59:50|||||||||5
1643806800000|2022-02-02 13:00:00|4586.23|4585.63|4586.48|4585.88|4586.48|4585.88|4585.98|4585.38|193
1643806810000|2022-02-02 13:00:10|4586.23|4585.63|4586.48|4585.88|4586.6|4586|4585.73|4585.13|179
1643806820000|2022-02-02 13:00:20|4586.6|4586|4585.98|4585.38|4586.73|4586.13|4585.98|4585.38|165
1643806830000|2022-02-02 13:00:30|4586.23|4585.63|4586.73|4586.13|4586.73|4586.13|4586.23|4585.63|80
1643806840000|2022-02-02 13:00:40|4586.48|4585.88|4586.48|4585.88|4586.48|4585.88|4586.48|4585.88|33
1643806850000|2022-02-02 13:00:50|||||||||45
1643806860000|2022-02-02 13:01:00|4586.23|4585.63|4585.48|4584.88|4586.23|4585.63|4585.48|4584.88|299
1643806870000|2022-02-02 13:01:10|4585.23|4584.63|4585.23|4584.63|4585.23|4584.63|4584.98|4584.38|269
1643806880000|2022-02-02 13:01:20|4584.98|4584.38|4584.98|4584.38|4585.23|4584.63|4584.98|4584.38|114
1643806890000|2022-02-02 13:01:30|4585.1|4584.5|4585.98|4585.38|4586.23|4585.63|4584.98|4584.38|162
1643806900000|2022-02-02 13:01:40|4585.73|4585.13|4585.48|4584.88|4585.73|4585.13|4585.48|4584.88|46
1643806910000|2022-02-02 13:01:50|4585.23|4584.63|4585.23|4584.63|4585.35|4584.75|4584.98|4584.38|120
1643806920000|2022-02-02 13:02:00|4585.48|4584.88|4583.73|4583.13|4585.48|4584.88|4583.73|4583.13|303
1643806930000|2022-02-02 13:02:10|4583.48|4582.88|4583.48|4582.88|4583.48|4582.88|4583.23|4582.63|562
1643806940000|2022-02-02 13:02:20|4583.23|4582.63|4583.98|4583.38|4584.23|4583.63|4582.98|4582.38|388
1643806950000|2022-02-02 13:02:30|4583.85|4583.25|4583.73|4583.13|4584.23|4583.63|4583.73|4583.13|90
1643806960000|2022-02-02 13:02:40|4583.98|4583.38|4583.98|4583.38|4584.23|4583.63|4583.98|4583.38|118
1643806970000|2022-02-02 13:02:50|4583.73|4583.13|4584.1|4583.5|4584.23|4583.63|4583.73|4583.13|269
1643806980000|2022-02-02 13:03:00|4584.23|4583.63|4583.73|4583.13|4584.23|4583.63|4583.73|4583.13|48
1643806990000|2022-02-02 13:03:10|4583.98|4583.38|4584.23|4583.63|4584.48|4583.88|4583.98|4583.38|173
1643807000000|2022-02-02 13:03:20|||||||||43
1643807010000|2022-02-02 13:03:30|4584.35|4583.75|4583.98|4583.38|4584.35|4583.75|4583.98|4583.38|94
1643807020000|2022-02-02 13:03:40|4584.23|4583.63|4584.23|4583.63|4584.23|4583.63|4583.73|4583.13|240
1643807030000|2022-02-02 13:03:50|||||||||177
1643807040000|2022-02-02 13:04:00|4584.48|4583.88|4584.48|4583.88|4584.48|4583.88|4584.48|4583.88|71
1643807050000|2022-02-02 13:04:10|4584.23|4583.63|4584.48|4583.88|4584.48|4583.88|4584.23|4583.63|66
1643807060000|2022-02-02 13:04:20|4584.6|4584|4584.48|4583.88|4584.6|4584|4584.23|4583.63|52
1643807070000|2022-02-02 13:04:30|4584.23|4583.63|4584.73|4584.13|4584.73|4584.13|4584.23|4583.63|46
1643807080000|2022-02-02 13:04:40|4584.98|4584.38|4584.48|4583.88|4584.98|4584.38|4584.48|4583.88|94
1643807090000|2022-02-02 13:04:50|4584.6|4584|4584.73|4584.13|4584.73|4584.13|4584.6|4584|13
1643807100000|2022-02-02 13:05:00|4584.98|4584.38|4585.73|4585.13|4585.73|4585.13|4584.73|4584.13|347
1643807110000|2022-02-02 13:05:10|4585.48|4584.88|4585.48|4584.88|4585.48|4584.88|4585.48|4584.88|36
1643807120000|2022-02-02 13:05:20|4585.35|4584.75|4585.23|4584.63|4585.48|4584.88|4585.23|4584.63|34
1643807130000|2022-02-02 13:05:30|||||||||241
1643807140000|2022-02-02 13:05:40|4585.1|4584.5|4585.48|4584.88|4585.73|4585.13|4584.98|4584.38|148
1643807150000|2022-02-02 13:05:50|4585.6|4585|4585.48|4584.88|4585.73|4585.13|4585.48|4584.88|47
1643807160000|2022-02-02 13:06:00|4584.98|4584.38|4584.73|4584.13|4584.98|4584.38|4584.73|4584.13|274
1643807170000|2022-02-02 13:06:10|4584.48|4583.88|4584.73|4584.13|4584.73|4584.13|4584.48|4583.88|69
1643807180000|2022-02-02 13:06:20|4584.85|4584.25|4584.6|4584|4584.98|4584.38|4584.6|4584|30
1643807190000|2022-02-02 13:06:30|4584.73|4584.13|4585.73|4585.13|4585.73|4585.13|4584.48|4583.88|316
1643807200000|2022-02-02 13:06:40|4585.6|4585|4585.23|4584.63|4585.6|4585|4585.23|4584.63|64
1643807210000|2022-02-02 13:06:50|||||||||20
1643807220000|2022-02-02 13:07:00|4584.98|4584.38|4584.98|4584.38|4585.23|4584.63|4584.98|4584.38|54
1643807230000|2022-02-02 13:07:10|4585.1|4584.5|4584.73|4584.13|4585.1|4584.5|4584.73|4584.13|27
1643807240000|2022-02-02 13:07:20|4584.48|4583.88|4584.48|4583.88|4584.48|4583.88|4584.23|4583.63|89
1643807250000|2022-02-02 13:07:30|4584.23|4583.63|4584.48|4583.88|4584.48|4583.88|4584.23|4583.63|64
1643807260000|2022-02-02 13:07:40|4584.23|4583.63|4583.98|4583.38|4584.35|4583.75|4583.98|4583.38|114
1643807270000|2022-02-02 13:07:50|4584.1|4583.5|4584.23|4583.63|4584.23|4583.63|4583.98|4583.38|36
1643807280000|2022-02-02 13:08:00|4583.98|4583.38|4584.23|4583.63|4584.23|4583.63|4583.98|4583.38|96
1643807290000|2022-02-02 13:08:10|4584.48|4583.88|4584.1|4583.5|4584.48|4583.88|4584.1|4583.5|26
1643807300000|2022-02-02 13:08:20|4584.23|4583.63|4583.48|4582.88|4584.23|4583.63|4583.48|4582.88|46
1643807310000|2022-02-02 13:08:30|4583.73|4583.13|4583.73|4583.13|4583.73|4583.13|4583.48|4582.88|61
1643807320000|2022-02-02 13:08:40|4583.98|4583.38|4583.98|4583.38|4584.1|4583.5|4583.73|4583.13|43
1643807330000|2022-02-02 13:08:50|4583.85|4583.25|4583.98|4583.38|4583.98|4583.38|4583.85|4583.25|17
1643807340000|2022-02-02 13:09:00|4584.23|4583.63|4584.23|4583.63|4584.23|4583.63|4584.23|4583.63|63
1643807350000|2022-02-02 13:09:10|4584.1|4583.5|4583.98|4583.38|4584.1|4583.5|4583.98|4583.38|24
1643807360000|2022-02-02 13:09:20|4584.23|4583.63|4584.23|4583.63|4584.23|4583.63|4584.1|4583.5|29
1643807370000|2022-02-02 13:09:30|4584.48|4583.88|4584.48|4583.88|4584.48|4583.88|4584.48|4583.88|38
1643807380000|2022-02-02 13:09:40|4584.73|4584.13|4584.73|4584.13|4584.73|4584.13|4584.73|4584.13|50
1643807390000|2022-02-02 13:09:50|4584.48|4583.88|4584.23|4583.63|4584.48|4583.88|4584.23|4583.63|72
1643807400000|2022-02-02 13:10:00|4583.98|4583.38|4584.48|4583.88|4584.48|4583.88|4583.98|4583.38|161
1643807410000|2022-02-02 13:10:10|4584.23|4583.63|4584.23|4583.63|4584.23|4583.63|4584.23|4583.63|32
1643807420000|2022-02-02 13:10:20|4584.1|4583.5|4583.48|4582.88|4584.23|4583.63|4583.48|4582.88|137
1643807430000|2022-02-02 13:10:30|4583.23|4582.63|4582.98|4582.38|4583.23|4582.63|4582.98|4582.38|130
1643807440000|2022-02-02 13:10:40|4582.73|4582.13|4582.48|4581.88|4582.73|4582.13|4582.48|4581.88|167
1643807450000|2022-02-02 13:10:50|4582.73|4582.13|4583.23|4582.63|4583.23|4582.63|4582.73|4582.13|93
1643807460000|2022-02-02 13:11:00|||||||||13
1643807470000|2022-02-02 13:11:10|4583.35|4582.75|4583.23|4582.63|4583.35|4582.75|4583.23|4582.63|58
1643807480000|2022-02-02 13:11:20|4583.35|4582.75|4584.23|4583.63|4584.23|4583.63|4583.23|4582.63|147
1643807490000|2022-02-02 13:11:30|4584.48|4583.88|4584.48|4583.88|4584.48|4583.88|4584.23|4583.63|116
1643807500000|2022-02-02 13:11:40|4584.23|4583.63|4584.23|4583.63|4584.48|4583.88|4584.23|4583.63|31
1643807510000|2022-02-02 13:11:50|4584.35|4583.75|4583.98|4583.38|4584.48|4583.88|4583.98|4583.38|23
1643807520000|2022-02-02 13:12:00|4583.85|4583.25|4583.48|4582.88|4583.98|4583.38|4583.48|4582.88|26
1643807530000|2022-02-02 13:12:10|||||||||17
1643807540000|2022-02-02 13:12:20|4583.73|4583.13|4583.73|4583.13|4583.73|4583.13|4583.6|4583|33
1643807550000|2022-02-02 13:12:30|4583.48|4582.88|4583.6|4583|4583.73|4583.13|4583.48|4582.88|54
1643807560000|2022-02-02 13:12:40|4583.73|4583.13|4583.98|4583.38|4583.98|4583.38|4583.48|4582.88|36
1643807570000|2022-02-02 13:12:50|4584.1|4583.5|4583.98|4583.38|4584.23|4583.63|4583.73|4583.13|50
1643807580000|2022-02-02 13:13:00|4583.73|4583.13|4583.23|4582.63|4583.73|4583.13|4583.23|4582.63|70
1643807590000|2022-02-02 13:13:10|4582.98|4582.38|4583.23|4582.63|4583.48|4582.88|4582.98|4582.38|81
1643807600000|2022-02-02 13:13:20|||||||||7
1643807610000|2022-02-02 13:13:30|4583.48|4582.88|4584.23|4583.63|4584.23|4583.63|4583.48|4582.88|73
1643807620000|2022-02-02 13:13:40|||||||||5
1643807630000|2022-02-02 13:13:50|4584.48|4583.88|4584.48|4583.88|4584.73|4584.13|4584.48|4583.88|231
1643807640000|2022-02-02 13:14:00|4584.23|4583.63|4584.23|4583.63|4584.23|4583.63|4584.23|4583.63|57
1643807650000|2022-02-02 13:14:10|4584.35|4583.75|4584.23|4583.63|4584.48|4583.88|4584.23|4583.63|36
1643807660000|2022-02-02 13:14:20|4583.73|4583.13|4583.98|4583.38|4583.98|4583.38|4583.73|4583.13|73
1643807670000|2022-02-02 13:14:30|||||||||5
1643807680000|2022-02-02 13:14:40|4583.73|4583.13|4583.48|4582.88|4583.73|4583.13|4583.48|4582.88|63
1643807690000|2022-02-02 13:14:50|4583.73|4583.13|4583.1|4582.5|4583.98|4583.38|4582.98|4582.38|177
1643807700000|2022-02-02 13:15:00|4583.23|4582.63|4583.35|4582.75|4583.6|4583|4581.73|4581.13|517
1643807710000|2022-02-02 13:15:10|4583.48|4582.88|4584.23|4583.63|4584.73|4584.13|4583.1|4582.5|160
1643807720000|2022-02-02 13:15:20|4583.85|4583.25|4583.35|4582.75|4583.85|4583.25|4582.98|4582.38|185
1643807730000|2022-02-02 13:15:30|4583.23|4582.63|4582.48|4581.88|4583.35|4582.75|4582.48|4581.88|80
1643807740000|2022-02-02 13:15:40|4581.98|4581.38|4581.23|4580.63|4581.98|4581.38|4581.23|4580.63|306
1643807750000|2022-02-02 13:15:50|4581.73|4581.13|4581.48|4580.88|4581.98|4581.38|4581.35|4580.75|190
1643807760000|2022-02-02 13:16:00|4581.6|4581|4582.23|4581.63|4582.48|4581.88|4581.6|4581|182
1643807770000|2022-02-02 13:16:10|4581.98|4581.38|4582.48|4581.88|4582.73|4582.13|4581.98|4581.38|160
1643807780000|2022-02-02 13:16:20|4582.35|4581.75|4582.23|4581.63|4582.73|4582.13|4582.23|4581.63|62
1643807790000|2022-02-02 13:16:30|4581.73|4581.13|4581.73|4581.13|4581.98|4581.38|4581.48|4580.88|112
1643807800000|2022-02-02 13:16:40|4581.85|4581.25|4581.98|4581.38|4582.23|4581.63|4581.73|4581.13|63
1643807810000|2022-02-02 13:16:50|4582.23|4581.63|4582.23|4581.63|4582.48|4581.88|4582.23|4581.63|49
1643807820000|2022-02-02 13:17:00|4582.1|4581.5|4582.73|4582.13|4582.73|4582.13|4581.98|4581.38|133
1643807830000|2022-02-02 13:17:10|4582.98|4582.38|4582.6|4582|4582.98|4582.38|4582.48|4581.88|146
1643807840000|2022-02-02 13:17:20|4582.73|4582.13|4583.48|4582.88|4583.48|4582.88|4582.48|4581.88|91
1643807850000|2022-02-02 13:17:30|4583.73|4583.13|4583.48|4582.88|4583.73|4583.13|4583.23|4582.63|70
1643807860000|2022-02-02 13:17:40|4583.23|4582.63|4582.98|4582.38|4583.23|4582.63|4582.98|4582.38|68
1643807870000|2022-02-02 13:17:50|4583.23|4582.63|4582.73|4582.13|4583.23|4582.63|4582.48|4581.88|79
1643807880000|2022-02-02 13:18:00|4582.6|4582|4581.98|4581.38|4582.6|4582|4581.98|4581.38|83
1643807890000|2022-02-02 13:18:10|4582.48|4581.88|4582.23|4581.63|4582.48|4581.88|4581.98|4581.38|53
1643807900000|2022-02-02 13:18:20|4581.98|4581.38|4582.23|4581.63|4582.23|4581.63|4581.98|4581.38|61
1643807910000|2022-02-02 13:18:30|4582.1|4581.5|4582.1|4581.5|4582.23|4581.63|4581.48|4580.88|70
1643807920000|2022-02-02 13:18:40|4582.23|4581.63|4581.73|4581.13|4582.23|4581.63|4581.73|4581.13|15
1643807930000|2022-02-02 13:18:50|4581.98|4581.38|4581.98|4581.38|4582.23|4581.63|4581.85|4581.25|88
1643807940000|2022-02-02 13:19:00|4582.1|4581.5|4581.98|4581.38|4582.35|4581.75|4581.98|4581.38|101
1643807950000|2022-02-02 13:19:10|4582.23|4581.63|4581.73|4581.13|4582.23|4581.63|4581.73|4581.13|34
1643807960000|2022-02-02 13:19:20|4582.1|4581.5|4581.98|4581.38|4582.23|4581.63|4581.98|4581.38|28
1643807970000|2022-02-02 13:19:30|4581.48|4580.88|4581.73|4581.13|4581.73|4581.13|4581.23|4580.63|131
1643807980000|2022-02-02 13:19:40|4581.48|4580.88|4581.35|4580.75|4581.48|4580.88|4581.35|4580.75|89
1643807990000|2022-02-02 13:19:50|4581.48|4580.88|4580.98|4580.38|4581.48|4580.88|4580.98|4580.38|113
1643808000000|2022-02-02 13:20:00|4581.35|4580.75|4581.23|4580.63|4581.48|4580.88|4581.23|4580.63|110
1643808010000|2022-02-02 13:20:10|4581.35|4580.75|4580.98|4580.38|4581.35|4580.75|4580.98|4580.38|84
1643808020000|2022-02-02 13:20:20|4581.1|4580.5|4580.98|4580.38|4581.23|4580.63|4580.73|4580.13|168
1643808030000|2022-02-02 13:20:30|4580.73|4580.13|4580.73|4580.13|4580.73|4580.13|4580.73|4580.13|33
1643808040000|2022-02-02 13:20:40|4580.85|4580.25|4580.98|4580.38|4580.98|4580.38|4580.73|4580.13|106
1643808050000|2022-02-02 13:20:50|4580.73|4580.13|4580.98|4580.38|4580.98|4580.38|4580.73|4580.13|80
1643808060000|2022-02-02 13:21:00|||||||||19
1643808070000|2022-02-02 13:21:10|4581.23|4580.63|4580.98|4580.38|4581.23|4580.63|4580.98|4580.38|31
1643808080000|2022-02-02 13:21:20|4580.73|4580.13|4580.73|4580.13|4580.73|4580.13|4580.48|4579.88|68
1643808090000|2022-02-02 13:21:30|4580.98|4580.38|4580.98|4580.38|4580.98|4580.38|4580.85|4580.25|52
1643808100000|2022-02-02 13:21:40|4580.73|4580.13|4580.73|4580.13|4580.98|4580.38|4580.73|4580.13|32
1643808110000|2022-02-02 13:21:50|4580.48|4579.88|4580.48|4579.88|4580.48|4579.88|4580.48|4579.88|25
1643808120000|2022-02-02 13:22:00|4580.73|4580.13|4581.23|4580.63|4581.73|4581.13|4580.73|4580.13|207
1643808130000|2022-02-02 13:22:10|4581.35|4580.75|4581.23|4580.63|4581.35|4580.75|4581.23|4580.63|27
1643808140000|2022-02-02 13:22:20|4580.98|4580.38|4580.23|4579.63|4580.98|4580.38|4580.23|4579.63|165
1643808150000|2022-02-02 13:22:30|4580.48|4579.88|4579.98|4579.38|4580.48|4579.88|4579.73|4579.13|121
1643808160000|2022-02-02 13:22:40|4579.73|4579.13|4579.73|4579.13|4579.73|4579.13|4579.48|4578.88|77
1643808170000|2022-02-02 13:22:50|4579.48|4578.88|4579.23|4578.63|4579.48|4578.88|4579.23|4578.63|132
1643808180000|2022-02-02 13:23:00|4578.98|4578.38|4578.73|4578.13|4578.98|4578.38|4578.48|4577.88|238
1643808190000|2022-02-02 13:23:10|4578.48|4577.88|4578.48|4577.88|4578.48|4577.88|4578.48|4577.88|56
1643808200000|2022-02-02 13:23:20|4578.6|4578|4578.23|4577.63|4578.73|4578.13|4578.23|4577.63|170
1643808210000|2022-02-02 13:23:30|4577.98|4577.38|4577.98|4577.38|4577.98|4577.38|4577.98|4577.38|92
1643808220000|2022-02-02 13:23:40|4578.23|4577.63|4577.48|4576.88|4578.23|4577.63|4577.23|4576.63|280
1643808230000|2022-02-02 13:23:50|4577.73|4577.13|4577.98|4577.38|4578.23|4577.63|4577.73|4577.13|97
1643808240000|2022-02-02 13:24:00|4578.1|4577.5|4578.48|4577.88|4578.73|4578.13|4577.98|4577.38|288
1643808250000|2022-02-02 13:24:10|4578.23|4577.63|4577.98|4577.38|4578.48|4577.88|4577.98|4577.38|156
1643808260000|2022-02-02 13:24:20|4578.23|4577.63|4578.48|4577.88|4578.48|4577.88|4578.23|4577.63|84
1643808270000|2022-02-02 13:24:30|4578.23|4577.63|4578.23|4577.63|4578.48|4577.88|4578.1|4577.5|47
1643808280000|2022-02-02 13:24:40|4577.98|4577.38|4577.98|4577.38|4578.23|4577.63|4577.73|4577.13|82
1643808290000|2022-02-02 13:24:50|4577.85|4577.25|4577.48|4576.88|4577.98|4577.38|4577.48|4576.88|116
1643808300000|2022-02-02 13:25:00|4577.73|4577.13|4577.98|4577.38|4577.98|4577.38|4577.73|4577.13|55
1643808310000|2022-02-02 13:25:10|4577.85|4577.25|4577.73|4577.13|4577.98|4577.38|4577.73|4577.13|46
1643808320000|2022-02-02 13:25:20|4577.48|4576.88|4577.73|4577.13|4577.73|4577.13|4577.48|4576.88|54
1643808330000|2022-02-02 13:25:30|4577.98|4577.38|4578.23|4577.63|4578.35|4577.75|4577.98|4577.38|57
1643808340000|2022-02-02 13:25:40|4578.48|4577.88|4578.6|4578|4578.73|4578.13|4578.48|4577.88|136
1643808350000|2022-02-02 13:25:50|4578.48|4577.88|4578.23|4577.63|4578.73|4578.13|4578.23|4577.63|55
1643808360000|2022-02-02 13:26:00|4578.48|4577.88|4578.73|4578.13|4578.73|4578.13|4578.48|4577.88|21
1643808370000|2022-02-02 13:26:10|4578.6|4578|4578.23|4577.63|4578.73|4578.13|4578.23|4577.63|119
1643808380000|2022-02-02 13:26:20|4577.98|4577.38|4577.98|4577.38|4577.98|4577.38|4577.98|4577.38|28
1643808390000|2022-02-02 13:26:30|4578.1|4577.5|4577.98|4577.38|4578.23|4577.63|4577.98|4577.38|84
1643808400000|2022-02-02 13:26:40|4577.85|4577.25|4577.73|4577.13|4577.98|4577.38|4577.73|4577.13|45
1643808410000|2022-02-02 13:26:50|4577.6|4577|4577.48|4576.88|4577.73|4577.13|4577.48|4576.88|29
1643808420000|2022-02-02 13:27:00|4576.98|4576.38|4577.6|4577|4577.73|4577.13|4576.73|4576.13|220
1643808430000|2022-02-02 13:27:10|4577.48|4576.88|4576.98|4576.38|4577.48|4576.88|4576.98|4576.38|51
1643808440000|2022-02-02 13:27:20|4576.85|4576.25|4576.73|4576.13|4576.98|4576.38|4576.73|4576.13|67
1643808450000|2022-02-02 13:27:30|4576.6|4576|4576.73|4576.13|4576.73|4576.13|4576.48|4575.88|78
1643808460000|2022-02-02 13:27:40|4576.98|4576.38|4576.98|4576.38|4577.23|4576.63|4576.85|4576.25|61
1643808470000|2022-02-02 13:27:50|4577.23|4576.63|4577.1|4576.5|4577.23|4576.63|4576.73|4576.13|43
1643808480000|2022-02-02 13:28:00|4577.23|4576.63|4577.35|4576.75|4577.48|4576.88|4577.23|4576.63|39
1643808490000|2022-02-02 13:28:10|4577.48|4576.88|4577.73|4577.13|4577.73|4577.13|4577.23|4576.63|74
1643808500000|2022-02-02 13:28:20|4577.6|4577|4577.23|4576.63|4577.6|4577|4576.98|4576.38|81
1643808510000|2022-02-02 13:28:30|4577.35|4576.75|4577.23|4576.63|4577.35|4576.75|4577.23|4576.63|17
1643808520000|2022-02-02 13:28:40|4577.48|4576.88|4577.48|4576.88|4577.48|4576.88|4577.48|4576.88|15
1643808530000|2022-02-02 13:28:50|4577.35|4576.75|4577.35|4576.75|4577.35|4576.75|4577.35|4576.75|23
1643808540000|2022-02-02 13:29:00|4577.48|4576.88|4577.48|4576.88|4577.48|4576.88|4576.98|4576.38|28
1643808550000|2022-02-02 13:29:10|4577.6|4577|4577.23|4576.63|4577.73|4577.13|4577.23|4576.63|36
1643808560000|2022-02-02 13:29:20|4577.48|4576.88|4577.73|4577.13|4577.73|4577.13|4577.48|4576.88|26
1643808570000|2022-02-02 13:29:30|4577.98|4577.38|4578.23|4577.63|4578.23|4577.63|4577.98|4577.38|64
1643808580000|2022-02-02 13:29:40|4578.35|4577.75|4578.48|4577.88|4578.48|4577.88|4578.23|4577.63|111
1643808590000|2022-02-02 13:29:50|4578.35|4577.75|4578.48|4577.88|4578.48|4577.88|4578.23|4577.63|52
1643808600000|2022-02-02 13:30:00|4578.73|4578.13|4578.98|4578.38|4579.23|4578.63|4578.73|4578.13|200
1643808610000|2022-02-02 13:30:10|4579.1|4578.5|4578.98|4578.38|4579.1|4578.5|4578.73|4578.13|95
1643808620000|2022-02-02 13:30:20|4578.73|4578.13|4578.98|4578.38|4579.1|4578.5|4578.73|4578.13|72
1643808630000|2022-02-02 13:30:30|4579.1|4578.5|4578.98|4578.38|4579.23|4578.63|4578.98|4578.38|157
1643808640000|2022-02-02 13:30:40|4578.73|4578.13|4578.98|4578.38|4578.98|4578.38|4578.73|4578.13|38
1643808650000|2022-02-02 13:30:50|4578.73|4578.13|4578.73|4578.13|4578.98|4578.38|4578.73|4578.13|38
1643808660000|2022-02-02 13:31:00|4578.85|4578.25|4579.23|4578.63|4579.23|4578.63|4578.73|4578.13|58
1643808670000|2022-02-02 13:31:10|4579.35|4578.75|4578.98|4578.38|4579.48|4578.88|4578.98|4578.38|46
1643808680000|2022-02-02 13:31:20|4578.73|4578.13|4578.85|4578.25|4578.98|4578.38|4578.73|4578.13|48
1643808690000|2022-02-02 13:31:30|4578.73|4578.13|4578.98|4578.38|4579.1|4578.5|4578.73|4578.13|45
1643808700000|2022-02-02 13:31:40|4579.1|4578.5|4579.48|4578.88|4579.48|4578.88|4578.98|4578.38|60
1643808710000|2022-02-02 13:31:50|4579.23|4578.63|4579.23|4578.63|4579.35|4578.75|4579.23|4578.63|36
1643808720000|2022-02-02 13:32:00|4579.35|4578.75|4579.23|4578.63|4579.35|4578.75|4579.1|4578.5|188
1643808730000|2022-02-02 13:32:10|4578.98|4578.38|4579.1|4578.5|4579.23|4578.63|4578.98|4578.38|56
1643808740000|2022-02-02 13:32:20|4579.23|4578.63|4578.48|4577.88|4579.23|4578.63|4578.48|4577.88|75
1643808750000|2022-02-02 13:32:30|4578.73|4578.13|4578.98|4578.38|4578.98|4578.38|4578.73|4578.13|22
1643808760000|2022-02-02 13:32:40|4578.73|4578.13|4578.48|4577.88|4579.23|4578.63|4578.48|4577.88|61
1643808770000|2022-02-02 13:32:50|4578.23|4577.63|4578.48|4577.88|4578.48|4577.88|4578.23|4577.63|71
1643808780000|2022-02-02 13:33:00|4578.35|4577.75|4577.73|4577.13|4578.48|4577.88|4577.48|4576.88|127
1643808790000|2022-02-02 13:33:10|4577.85|4577.25|4577.98|4577.38|4577.98|4577.38|4577.85|4577.25|67
1643808800000|2022-02-02 13:33:20|4577.73|4577.13|4577.73|4577.13|4577.98|4577.38|4577.48|4576.88|81
1643808810000|2022-02-02 13:33:30|4577.98|4577.38|4577.98|4577.38|4577.98|4577.38|4577.73|4577.13|62
1643808820000|2022-02-02 13:33:40|4577.85|4577.25|4578.48|4577.88|4578.48|4577.88|4577.73|4577.13|31
1643808830000|2022-02-02 13:33:50|4578.73|4578.13|4578.48|4577.88|4578.73|4578.13|4578.23|4577.63|64
1643808840000|2022-02-02 13:34:00|4578.6|4578|4578.48|4577.88|4578.6|4578|4578.48|4577.88|16
1643808850000|2022-02-02 13:34:10|4578.6|4578|4579.48|4578.88|4579.48|4578.88|4578.6|4578|80
1643808860000|2022-02-02 13:34:20|4579.35|4578.75|4579.23|4578.63|4579.35|4578.75|4579.23|4578.63|29
1643808870000|2022-02-02 13:34:30|4579.48|4578.88|4578.85|4578.25|4579.48|4578.88|4578.85|4578.25|52
1643808880000|2022-02-02 13:34:40|4578.73|4578.13|4578.98|4578.38|4578.98|4578.38|4578.73|4578.13|30
1643808890000|2022-02-02 13:34:50|4578.85|4578.25|4579.1|4578.5|4579.1|4578.5|4578.85|4578.25|56
1643808900000|2022-02-02 13:35:00|4578.98|4578.38|4578.48|4577.88|4579.1|4578.5|4578.48|4577.88|43
1643808910000|2022-02-02 13:35:10|4578.73|4578.13|4578.73|4578.13|4578.73|4578.13|4578.73|4578.13|54
1643808920000|2022-02-02 13:35:20|4578.98|4578.38|4578.98|4578.38|4578.98|4578.38|4578.73|4578.13|44
1643808930000|2022-02-02 13:35:30|4579.1|4578.5|4578.98|4578.38|4579.23|4578.63|4578.85|4578.25|50
1643808940000|2022-02-02 13:35:40|4579.23|4578.63|4579.23|4578.63|4579.23|4578.63|4579.23|4578.63|37
1643808950000|2022-02-02 13:35:50|4579.35|4578.75|4579.48|4578.88|4579.48|4578.88|4579.23|4578.63|13
1643808960000|2022-02-02 13:36:00|4579.35|4578.75|4579.98|4579.38|4579.98|4579.38|4579.35|4578.75|109
1643808970000|2022-02-02 13:36:10|4580.1|4579.5|4581.23|4580.63|4581.23|4580.63|4580.1|4579.5|337
1643808980000|2022-02-02 13:36:20|4581.48|4580.88|4580.98|4580.38|4581.73|4581.13|4580.98|4580.38|176
1643808990000|2022-02-02 13:36:30|4581.23|4580.63|4581.1|4580.5|4581.48|4580.88|4580.98|4580.38|134
1643809000000|2022-02-02 13:36:40|4580.98|4580.38|4581.1|4580.5|4581.23|4580.63|4580.98|4580.38|120
1643809010000|2022-02-02 13:36:50|4580.98|4580.38|4579.98|4579.38|4581.1|4580.5|4579.85|4579.25|214
1643809020000|2022-02-02 13:37:00|4579.85|4579.25|4579.98|4579.38|4579.98|4579.38|4579.48|4578.88|112
1643809030000|2022-02-02 13:37:10|4580.23|4579.63|4579.73|4579.13|4580.23|4579.63|4579.73|4579.13|73
1643809040000|2022-02-02 13:37:20|4579.48|4578.88|4579.48|4578.88|4579.6|4579|4579.48|4578.88|69
1643809050000|2022-02-02 13:37:30|4579.23|4578.63|4579.48|4578.88|4579.48|4578.88|4579.23|4578.63|30
1643809060000|2022-02-02 13:37:40|4579.35|4578.75|4579.23|4578.63|4579.48|4578.88|4579.23|4578.63|45
1643809070000|2022-02-02 13:37:50|4578.98|4578.38|4578.98|4578.38|4578.98|4578.38|4578.85|4578.25|49
1643809080000|2022-02-02 13:38:00|4578.85|4578.25|4578.98|4578.38|4579.1|4578.5|4578.85|4578.25|35
1643809090000|2022-02-02 13:38:10|4578.73|4578.13|4578.73|4578.13|4578.85|4578.25|4578.73|4578.13|23
1643809100000|2022-02-02 13:38:20|4578.6|4578|4578.23|4577.63|4578.73|4578.13|4578.23|4577.63|61
1643809110000|2022-02-02 13:38:30|4578.35|4577.75|4578.23|4577.63|4578.35|4577.75|4578.23|4577.63|55
1643809120000|2022-02-02 13:38:40|4578.48|4577.88|4578.98|4578.38|4579.23|4578.63|4578.48|4577.88|92
1643809130000|2022-02-02 13:38:50|4578.6|4578|4577.98|4577.38|4578.6|4578|4577.98|4577.38|107
1643809140000|2022-02-02 13:39:00|4578.1|4577.5|4578.48|4577.88|4578.73|4578.13|4578.1|4577.5|97
1643809150000|2022-02-02 13:39:10|4578.6|4578|4578.98|4578.38|4578.98|4578.38|4578.48|4577.88|59
1643809160000|2022-02-02 13:39:20|4579.1|4578.5|4578.98|4578.38|4579.1|4578.5|4578.73|4578.13|97
1643809170000|2022-02-02 13:39:30|4578.73|4578.13|4578.73|4578.13|4578.98|4578.38|4578.73|4578.13|42
1643809180000|2022-02-02 13:39:40|4578.48|4577.88|4578.35|4577.75|4578.48|4577.88|4578.23|4577.63|41
1643809190000|2022-02-02 13:39:50|4578.48|4577.88|4578.48|4577.88|4578.6|4578|4578.23|4577.63|8
1643809200000|2022-02-02 13:40:00|4578.6|4578|4578.73|4578.13|4578.98|4578.38|4578.48|4577.88|44
1643809210000|2022-02-02 13:40:10|4578.98|4578.38|4578.98|4578.38|4579.1|4578.5|4578.73|4578.13|83
1643809220000|2022-02-02 13:40:20|4579.23|4578.63|4579.23|4578.63|4579.23|4578.63|4579.1|4578.5|27
1643809230000|2022-02-02 13:40:30|4579.35|4578.75|4579.35|4578.75|4579.48|4578.88|4579.23|4578.63|93
1643809240000|2022-02-02 13:40:40|4579.48|4578.88|4580.1|4579.5|4580.23|4579.63|4579.48|4578.88|83
1643809250000|2022-02-02 13:40:50|4580.23|4579.63|4579.98|4579.38|4580.48|4579.88|4579.98|4579.38|73
1643809260000|2022-02-02 13:41:00|4579.73|4579.13|4579.73|4579.13|4579.73|4579.13|4579.48|4578.88|56
1643809270000|2022-02-02 13:41:10|4579.98|4579.38|4579.98|4579.38|4580.1|4579.5|4579.98|4579.38|58
1643809280000|2022-02-02 13:41:20|4579.85|4579.25|4579.85|4579.25|4579.98|4579.38|4579.73|4579.13|32
1643809290000|2022-02-02 13:41:30|4579.73|4579.13|4580.1|4579.5|4580.23|4579.63|4579.73|4579.13|104
1643809300000|2022-02-02 13:41:40|4579.98|4579.38|4580.23|4579.63|4580.48|4579.88|4579.98|4579.38|71
1643809310000|2022-02-02 13:41:50|4580.1|4579.5|4580.23|4579.63|4580.23|4579.63|4579.98|4579.38|27
1643809320000|2022-02-02 13:42:00|4580.48|4579.88|4580.23|4579.63|4580.48|4579.88|4579.98|4579.38|41
1643809330000|2022-02-02 13:42:10|4580.1|4579.5|4580.35|4579.75|4580.35|4579.75|4580.1|4579.5|55
1643809340000|2022-02-02 13:42:20|4580.48|4579.88|4580.23|4579.63|4580.48|4579.88|4580.23|4579.63|32
1643809350000|2022-02-02 13:42:30|4580.35|4579.75|4580.98|4580.38|4580.98|4580.38|4580.35|4579.75|102
1643809360000|2022-02-02 13:42:40|4580.73|4580.13|4580.35|4579.75|4580.73|4580.13|4580.35|4579.75|134
1643809370000|2022-02-02 13:42:50|4580.48|4579.88|4580.23|4579.63|4580.48|4579.88|4580.23|4579.63|6
1643809380000|2022-02-02 13:43:00|4580.1|4579.5|4579.98|4579.38|4580.1|4579.5|4579.98|4579.38|33
1643809390000|2022-02-02 13:43:10|4580.1|4579.5|4579.48|4578.88|4580.1|4579.5|4579.48|4578.88|191
1643809400000|2022-02-02 13:43:20|4579.35|4578.75|4579.23|4578.63|4579.48|4578.88|4579.23|4578.63|44
1643809410000|2022-02-02 13:43:30|4579.48|4578.88|4579.48|4578.88|4579.48|4578.88|4579.35|4578.75|36
1643809420000|2022-02-02 13:43:40|4579.35|4578.75|4578.98|4578.38|4579.35|4578.75|4578.98|4578.38|23
1643809430000|2022-02-02 13:43:50|4578.73|4578.13|4578.23|4577.63|4578.73|4578.13|4578.23|4577.63|65
1643809440000|2022-02-02 13:44:00|4577.98|4577.38|4578.98|4578.38|4578.98|4578.38|4577.98|4577.38|90
1643809450000|2022-02-02 13:44:10|4579.1|4578.5|4578.48|4577.88|4579.1|4578.5|4578.48|4577.88|17
1643809460000|2022-02-02 13:44:20|4578.6|4578|4578.73|4578.13|4578.73|4578.13|4578.48|4577.88|64
1643809470000|2022-02-02 13:44:30|4578.48|4577.88|4578.48|4577.88|4578.48|4577.88|4578.48|4577.88|20
1643809480000|2022-02-02 13:44:40|4578.23|4577.63|4578.23|4577.63|4578.23|4577.63|4577.73|4577.13|108
1643809490000|2022-02-02 13:44:50|4578.35|4577.75|4578.1|4577.5|4578.48|4577.88|4578.1|4577.5|48
1643809500000|2022-02-02 13:45:00|4578.23|4577.63|4578.35|4577.75|4578.48|4577.88|4577.98|4577.38|79
1643809510000|2022-02-02 13:45:10|4578.23|4577.63|4578.23|4577.63|4578.35|4577.75|4577.98|4577.38|40
1643809520000|2022-02-02 13:45:20|4578.1|4577.5|4577.98|4577.38|4578.23|4577.63|4577.98|4577.38|18
1643809530000|2022-02-02 13:45:30|4577.85|4577.25|4578.35|4577.75|4578.35|4577.75|4577.85|4577.25|40
1643809540000|2022-02-02 13:45:40|4578.23|4577.63|4578.85|4578.25|4579.35|4578.75|4578.23|4577.63|81
1643809550000|2022-02-02 13:45:50|4578.98|4578.38|4578.73|4578.13|4578.98|4578.38|4578.73|4578.13|7
1643809560000|2022-02-02 13:46:00|4578.48|4577.88|4578.73|4578.13|4578.73|4578.13|4578.48|4577.88|23
1643809570000|2022-02-02 13:46:10|4578.85|4578.25|4578.98|4578.38|4578.98|4578.38|4578.85|4578.25|29
1643809580000|2022-02-02 13:46:20|4578.85|4578.25|4578.35|4577.75|4578.85|4578.25|4577.98|4577.38|55
1643809590000|2022-02-02 13:46:30|4578.73|4578.13|4578.73|4578.13|4578.73|4578.13|4578.6|4578|13
1643809600000|2022-02-02 13:46:40|4578.98|4578.38|4578.48|4577.88|4578.98|4578.38|4578.48|4577.88|56
1643809610000|2022-02-02 13:46:50|4578.73|4578.13|4578.98|4578.38|4579.23|4578.63|4578.73|4578.13|36
1643809620000|2022-02-02 13:47:00|4579.23|4578.63|4579.23|4578.63|4579.23|4578.63|4578.98|4578.38|49
1643809630000|2022-02-02 13:47:10|4579.1|4578.5|4579.23|4578.63|4579.23|4578.63|4579.1|4578.5|20
1643809640000|2022-02-02 13:47:20|4579.48|4578.88|4579.48|4578.88|4579.48|4578.88|4579.35|4578.75|20
1643809650000|2022-02-02 13:47:30|4579.23|4578.63|4579.23|4578.63|4579.48|4578.88|4579.23|4578.63|50
1643809660000|2022-02-02 13:47:40|4579.48|4578.88|4579.98|4579.38|4579.98|4579.38|4579.48|4578.88|70
1643809670000|2022-02-02 13:47:50|4579.85|4579.25|4579.98|4579.38|4579.98|4579.38|4579.73|4579.13|62
1643809680000|2022-02-02 13:48:00|4579.73|4579.13|4579.48|4578.88|4579.98|4579.38|4579.48|4578.88|52
1643809690000|2022-02-02 13:48:10|4579.6|4579|4580.48|4579.88|4580.48|4579.88|4579.6|4579|124
1643809700000|2022-02-02 13:48:20|4580.23|4579.63|4580.48|4579.88|4580.48|4579.88|4580.23|4579.63|50
1643809710000|2022-02-02 13:48:30|4580.23|4579.63|4580.48|4579.88|4580.48|4579.88|4580.23|4579.63|40
1643809720000|2022-02-02 13:48:40|4580.23|4579.63|4580.23|4579.63|4580.23|4579.63|4580.23|4579.63|35
1643809730000|2022-02-02 13:48:50|4580.1|4579.5|4580.23|4579.63|4580.23|4579.63|4579.98|4579.38|31
1643809740000|2022-02-02 13:49:00|4580.48|4579.88|4580.23|4579.63|4580.73|4580.13|4580.23|4579.63|108
1643809750000|2022-02-02 13:49:10|4580.35|4579.75|4580.23|4579.63|4580.35|4579.75|4580.1|4579.5|27
1643809760000|2022-02-02 13:49:20|4580.35|4579.75|4580.23|4579.63|4580.35|4579.75|4580.23|4579.63|81
1643809770000|2022-02-02 13:49:30|4580.1|4579.5|4580.48|4579.88|4580.48|4579.88|4580.1|4579.5|46
1643809780000|2022-02-02 13:49:40|4580.35|4579.75|4580.35|4579.75|4580.48|4579.88|4580.23|4579.63|17
1643809790000|2022-02-02 13:49:50|4580.23|4579.63|4579.73|4579.13|4580.48|4579.88|4579.73|4579.13|30
1643809800000|2022-02-02 13:50:00|4579.48|4578.88|4579.73|4579.13|4579.73|4579.13|4579.48|4578.88|75
1643809810000|2022-02-02 13:50:10|4579.98|4579.38|4579.23|4578.63|4579.98|4579.38|4578.98|4578.38|82
1643809820000|2022-02-02 13:50:20|4579.48|4578.88|4579.48|4578.88|4579.48|4578.88|4579.23|4578.63|61
1643809830000|2022-02-02 13:50:30|4579.23|4578.63|4578.48|4577.88|4579.23|4578.63|4578.48|4577.88|133
1643809840000|2022-02-02 13:50:40|4578.23|4577.63|4578.48|4577.88|4578.48|4577.88|4578.23|4577.63|60
1643809850000|2022-02-02 13:50:50|4578.73|4578.13|4578.48|4577.88|4578.73|4578.13|4578.23|4577.63|36
1643809860000|2022-02-02 13:51:00|4578.73|4578.13|4578.73|4578.13|4578.73|4578.13|4578.73|4578.13|40
1643809870000|2022-02-02 13:51:10|4578.6|4578|4578.73|4578.13|4578.73|4578.13|4578.48|4577.88|31
1643809880000|2022-02-02 13:51:20|4578.85|4578.25|4578.23|4577.63|4578.85|4578.25|4578.23|4577.63|78
1643809890000|2022-02-02 13:51:30|4578.48|4577.88|4579.23|4578.63|4579.23|4578.63|4578.48|4577.88|46
1643809900000|2022-02-02 13:51:40|4578.73|4578.13|4578.98|4578.38|4578.98|4578.38|4578.73|4578.13|41
1643809910000|2022-02-02 13:51:50|||||||||26
1643809920000|2022-02-02 13:52:00|4579.23|4578.63|4578.98|4578.38|4579.35|4578.75|4578.98|4578.38|88
1643809930000|2022-02-02 13:52:10|4578.73|4578.13|4578.48|4577.88|4578.98|4578.38|4578.48|4577.88|44
1643809940000|2022-02-02 13:52:20|4578.23|4577.63|4577.98|4577.38|4578.48|4577.88|4577.98|4577.38|58
1643809950000|2022-02-02 13:52:30|4578.23|4577.63|4577.73|4577.13|4578.23|4577.63|4577.48|4576.88|113
1643809960000|2022-02-02 13:52:40|4577.85|4577.25|4577.48|4576.88|4577.98|4577.38|4577.48|4576.88|98
1643809970000|2022-02-02 13:52:50|4577.23|4576.63|4575.98|4575.38|4577.23|4576.63|4575.98|4575.38|387
1643809980000|2022-02-02 13:53:00|4576.23|4575.63|4575.48|4574.88|4576.23|4575.63|4574.98|4574.38|668
1643809990000|2022-02-02 13:53:10|4575.73|4575.13|4575.23|4574.63|4575.85|4575.25|4574.98|4574.38|287
1643810000000|2022-02-02 13:53:20|4575.48|4574.88|4575.48|4574.88|4575.48|4574.88|4575.23|4574.63|135
1643810010000|2022-02-02 13:53:30|4575.35|4574.75|4575.23|4574.63|4575.48|4574.88|4574.98|4574.38|88
1643810020000|2022-02-02 13:53:40|4574.98|4574.38|4574.98|4574.38|4575.23|4574.63|4574.98|4574.38|105
1643810030000|2022-02-02 13:53:50|4575.23|4574.63|4574.48|4573.88|4575.23|4574.63|4574.48|4573.88|138
1643810040000|2022-02-02 13:54:00|4574.73|4574.13|4575.23|4574.63|4575.73|4575.13|4574.73|4574.13|170
1643810050000|2022-02-02 13:54:10|4574.98|4574.38|4574.23|4573.63|4574.98|4574.38|4574.23|4573.63|513
1643810060000|2022-02-02 13:54:20|4573.98|4573.38|4574.23|4573.63|4574.23|4573.63|4573.98|4573.38|309
1643810070000|2022-02-02 13:54:30|4573.98|4573.38|4573.98|4573.38|4573.98|4573.38|4573.98|4573.38|71
1643810080000|2022-02-02 13:54:40|4573.73|4573.13|4573.98|4573.38|4574.23|4573.63|4573.73|4573.13|131
1643810090000|2022-02-02 13:54:50|4574.23|4573.63|4573.98|4573.38|4574.23|4573.63|4573.98|4573.38|106
1643810100000|2022-02-02 13:55:00|4573.73|4573.13|4574.23|4573.63|4574.23|4573.63|4573.73|4573.13|355
1643810110000|2022-02-02 13:55:10|4574.1|4573.5|4573.98|4573.38|4574.23|4573.63|4573.98|4573.38|103
1643810120000|2022-02-02 13:55:20|4573.48|4572.88|4573.73|4573.13|4573.98|4573.38|4573.48|4572.88|261
1643810130000|2022-02-02 13:55:30|4573.98|4573.38|4574.23|4573.63|4574.23|4573.63|4573.98|4573.38|356
1643810140000|2022-02-02 13:55:40|4573.98|4573.38|4574.23|4573.63|4574.23|4573.63|4573.98|4573.38|208
1643810150000|2022-02-02 13:55:50|4573.98|4573.38|4574.23|4573.63|4574.23|4573.63|4573.98|4573.38|66
1643810160000|2022-02-02 13:56:00|4573.98|4573.38|4573.98|4573.38|4573.98|4573.38|4573.98|4573.38|63
1643810170000|2022-02-02 13:56:10|4573.73|4573.13|4573.73|4573.13|4573.73|4573.13|4573.73|4573.13|78
1643810180000|2022-02-02 13:56:20|4573.48|4572.88|4573.23|4572.63|4573.48|4572.88|4572.98|4572.38|190
1643810190000|2022-02-02 13:56:30|4573.48|4572.88|4573.98|4573.38|4574.23|4573.63|4573.48|4572.88|252
1643810200000|2022-02-02 13:56:40|4573.85|4573.25|4573.98|4573.38|4574.23|4573.63|4573.73|4573.13|159
1643810210000|2022-02-02 13:56:50|||||||||15
1643810220000|2022-02-02 13:57:00|4574.23|4573.63|4573.98|4573.38|4574.23|4573.63|4573.98|4573.38|53
1643810230000|2022-02-02 13:57:10|4573.73|4573.13|4573.73|4573.13|4573.73|4573.13|4573.73|4573.13|32
1643810240000|2022-02-02 13:57:20|4573.48|4572.88|4573.73|4573.13|4573.73|4573.13|4573.48|4572.88|34
1643810250000|2022-02-02 13:57:30|4573.98|4573.38|4574.23|4573.63|4574.23|4573.63|4573.98|4573.38|33
1643810260000|2022-02-02 13:57:40|4573.98|4573.38|4573.73|4573.13|4573.98|4573.38|4573.73|4573.13|46
1643810270000|2022-02-02 13:57:50|4573.48|4572.88|4573.48|4572.88|4573.48|4572.88|4573.23|4572.63|295
1643810280000|2022-02-02 13:58:00|||||||||55
1643810290000|2022-02-02 13:58:10|4573.73|4573.13|4573.73|4573.13|4573.73|4573.13|4573.73|4573.13|43
1643810300000|2022-02-02 13:58:20|4573.48|4572.88|4573.48|4572.88|4573.48|4572.88|4573.23|4572.63|87
1643810310000|2022-02-02 13:58:30|||||||||33
1643810320000|2022-02-02 13:58:40|4573.35|4572.75|4573.23|4572.63|4573.35|4572.75|4572.98|4572.38|108
1643810330000|2022-02-02 13:58:50|4573.1|4572.5|4572.23|4571.63|4573.1|4572.5|4571.98|4571.38|281
1643810340000|2022-02-02 13:59:00|4571.98|4571.38|4571.73|4571.13|4571.98|4571.38|4571.73|4571.13|240
1643810350000|2022-02-02 13:59:10|4571.48|4570.88|4572.23|4571.63|4572.23|4571.63|4571.48|4570.88|304
1643810360000|2022-02-02 13:59:20|4572.48|4571.88|4572.73|4572.13|4572.73|4572.13|4572.23|4571.63|121
1643810370000|2022-02-02 13:59:30|4572.48|4571.88|4572.98|4572.38|4572.98|4572.38|4572.48|4571.88|85
1643810380000|2022-02-02 13:59:40|4573.23|4572.63|4572.73|4572.13|4573.23|4572.63|4572.73|4572.13|86
1643810390000|2022-02-02 13:59:50|4572.6|4572|4572.48|4571.88|4572.73|4572.13|4572.48|4571.88|187
1643810400000|2022-02-02 14:00:00|4572.23|4571.63|4572.23|4571.63|4572.48|4571.88|4572.23|4571.63|292
1643810410000|2022-02-02 14:00:10|4571.98|4571.38|4570.98|4570.38|4571.98|4571.38|4570.98|4570.38|421
1643810420000|2022-02-02 14:00:20|4571.23|4570.63|4571.73|4571.13|4571.73|4571.13|4571.23|4570.63|230
1643810430000|2022-02-02 14:00:30|4571.48|4570.88|4571.73|4571.13|4571.73|4571.13|4571.48|4570.88|99
1643810440000|2022-02-02 14:00:40|4571.48|4570.88|4572.35|4571.75|4572.35|4571.75|4571.48|4570.88|250
1643810450000|2022-02-02 14:00:50|4572.23|4571.63|4572.48|4571.88|4572.73|4572.13|4572.23|4571.63|182
1643810460000|2022-02-02 14:01:00|4572.6|4572|4572.98|4572.38|4572.98|4572.38|4572.48|4571.88|130
1643810470000|2022-02-02 14:01:10|4572.73|4572.13|4571.48|4570.88|4572.98|4572.38|4571.48|4570.88|295
1643810480000|2022-02-02 14:01:20|4571.73|4571.13|4571.98|4571.38|4571.98|4571.38|4571.48|4570.88|66
1643810490000|2022-02-02 14:01:30|4571.85|4571.25|4572.23|4571.63|4572.23|4571.63|4571.73|4571.13|128
1643810500000|2022-02-02 14:01:40|4571.73|4571.13|4571.73|4571.13|4571.98|4571.38|4571.73|4571.13|138
1643810510000|2022-02-02 14:01:50|4571.48|4570.88|4571.73|4571.13|4571.73|4571.13|4571.48|4570.88|141
1643810520000|2022-02-02 14:02:00|4571.48|4570.88|4571.48|4570.88|4571.73|4571.13|4571.48|4570.88|107
1643810530000|2022-02-02 14:02:10|4571.73|4571.13|4572.48|4571.88|4572.48|4571.88|4571.6|4571|122
1643810540000|2022-02-02 14:02:20|4572.35|4571.75|4572.98|4572.38|4572.98|4572.38|4572.35|4571.75|136
1643810550000|2022-02-02 14:02:30|4573.23|4572.63|4573.98|4573.38|4573.98|4573.38|4573.23|4572.63|408
1643810560000|2022-02-02 14:02:40|4573.73|4573.13|4573.48|4572.88|4573.73|4573.13|4573.48|4572.88|272
1643810570000|2022-02-02 14:02:50|4573.35|4572.75|4573.73|4573.13|4573.73|4573.13|4573.35|4572.75|139
1643810580000|2022-02-02 14:03:00|4573.6|4573|4573.48|4572.88|4573.85|4573.25|4573.48|4572.88|62
1643810590000|2022-02-02 14:03:10|4573.73|4573.13|4573.23|4572.63|4573.73|4573.13|4573.23|4572.63|69
1643810600000|2022-02-02 14:03:20|4573.48|4572.88|4573.48|4572.88|4573.48|4572.88|4573.23|4572.63|22
1643810610000|2022-02-02 14:03:30|4573.23|4572.63|4573.73|4573.13|4573.73|4573.13|4573.23|4572.63|46
1643810620000|2022-02-02 14:03:40|4573.6|4573|4573.48|4572.88|4573.73|4573.13|4573.48|4572.88|74
1643810630000|2022-02-02 14:03:50|4573.23|4572.63|4572.98|4572.38|4573.23|4572.63|4572.98|4572.38|226
1643810640000|2022-02-02 14:04:00|4573.1|4572.5|4573.23|4572.63|4573.48|4572.88|4572.98|4572.38|70
1643810650000|2022-02-02 14:04:10|4573.35|4572.75|4573.48|4572.88|4573.6|4573|4573.35|4572.75|47
1643810660000|2022-02-02 14:04:20|4573.6|4573|4573.48|4572.88|4573.73|4573.13|4573.48|4572.88|35
1643810670000|2022-02-02 14:04:30|4573.35|4572.75|4573.48|4572.88|4573.6|4573|4573.35|4572.75|55
1643810680000|2022-02-02 14:04:40|4573.6|4573|4573.48|4572.88|4573.73|4573.13|4573.48|4572.88|20
1643810690000|2022-02-02 14:04:50|4573.23|4572.63|4573.48|4572.88|4573.48|4572.88|4573.23|4572.63|61
1643810700000|2022-02-02 14:05:00|4573.6|4573|4573.48|4572.88|4573.6|4573|4573.35|4572.75|283
1643810710000|2022-02-02 14:05:10|||||||||55
1643810720000|2022-02-02 14:05:20|4572.98|4572.38|4573.23|4572.63|4573.23|4572.63|4572.98|4572.38|153
1643810730000|2022-02-02 14:05:30|4573.48|4572.88|4573.73|4573.13|4574.1|4573.5|4573.48|4572.88|174
1643810740000|2022-02-02 14:05:40|4573.98|4573.38|4573.98|4573.38|4574.23|4573.63|4573.98|4573.38|273
1643810750000|2022-02-02 14:05:50|4574.23|4573.63|4574.23|4573.63|4574.23|4573.63|4574.23|4573.63|55
1643810760000|2022-02-02 14:06:00|4574.1|4573.5|4573.98|4573.38|4574.23|4573.63|4573.98|4573.38|125
1643810770000|2022-02-02 14:06:10|4573.85|4573.25|4573.6|4573|4573.85|4573.25|4573.6|4573|58
1643810780000|2022-02-02 14:06:20|4573.73|4573.13|4573.48|4572.88|4573.73|4573.13|4573.48|4572.88|23
1643810790000|2022-02-02 14:06:30|4573.6|4573|4573.48|4572.88|4573.73|4573.13|4573.48|4572.88|48
1643810800000|2022-02-02 14:06:40|4573.6|4573|4573.73|4573.13|4573.73|4573.13|4573.6|4573|62
1643810810000|2022-02-02 14:06:50|4573.48|4572.88|4573.48|4572.88|4573.73|4573.13|4573.48|4572.88|32
1643810820000|2022-02-02 14:07:00|4573.73|4573.13|4573.73|4573.13|4573.73|4573.13|4573.48|4572.88|215
1643810830000|2022-02-02 14:07:10|4573.48|4572.88|4572.48|4571.88|4573.48|4572.88|4572.1|4571.5|350
1643810840000|2022-02-02 14:07:20|4572.23|4571.63|4572.23|4571.63|4572.48|4571.88|4572.23|4571.63|57
1643810850000|2022-02-02 14:07:30|4572.35|4571.75|4572.23|4571.63|4572.48|4571.88|4572.23|4571.63|68
1643810860000|2022-02-02 14:07:40|4571.98|4571.38|4572.48|4571.88|4572.98|4572.38|4571.98|4571.38|138
1643810870000|2022-02-02 14:07:50|4572.23|4571.63|4572.1|4571.5|4572.23|4571.63|4571.48|4570.88|206
1643810880000|2022-02-02 14:08:00|4571.98|4571.38|4572.23|4571.63|4572.23|4571.63|4571.98|4571.38|53
1643810890000|2022-02-02 14:08:10|4572.48|4571.88|4572.98|4572.38|4572.98|4572.38|4572.48|4571.88|109
1643810900000|2022-02-02 14:08:20|4572.85|4572.25|4572.98|4572.38|4572.98|4572.38|4572.48|4571.88|28
1643810910000|2022-02-02 14:08:30|4573.1|4572.5|4573.48|4572.88|4573.48|4572.88|4572.98|4572.38|154
1643810920000|2022-02-02 14:08:40|4573.73|4573.13|4573.73|4573.13|4573.98|4573.38|4573.73|4573.13|169
1643810930000|2022-02-02 14:08:50|4573.85|4573.25|4573.73|4573.13|4573.85|4573.25|4573.73|4573.13|66
1643810940000|2022-02-02 14:09:00|4573.98|4573.38|4573.73|4573.13|4573.98|4573.38|4573.73|4573.13|76
1643810950000|2022-02-02 14:09:10|4573.85|4573.25|4573.73|4573.13|4573.98|4573.38|4573.73|4573.13|28
1643810960000|2022-02-02 14:09:20|4573.98|4573.38|4573.85|4573.25|4573.98|4573.38|4573.73|4573.13|29
1643810970000|2022-02-02 14:09:30|4573.98|4573.38|4573.48|4572.88|4573.98|4573.38|4573.48|4572.88|51
1643810980000|2022-02-02 14:09:40|4573.73|4573.13|4573.48|4572.88|4573.73|4573.13|4573.48|4572.88|78
1643810990000|2022-02-02 14:09:50|4573.73|4573.13|4573.23|4572.63|4573.73|4573.13|4573.23|4572.63|480
1643811000000|2022-02-02 14:10:00|4573.48|4572.88|4573.48|4572.88|4573.48|4572.88|4573.48|4572.88|60
1643811010000|2022-02-02 14:10:10|4573.23|4572.63|4572.48|4571.88|4573.23|4572.63|4572.48|4571.88|108
1643811020000|2022-02-02 14:10:20|4572.35|4571.75|4572.48|4571.88|4572.48|4571.88|4571.98|4571.38|122
1643811030000|2022-02-02 14:10:30|4572.23|4571.63|4572.23|4571.63|4572.73|4572.13|4572.23|4571.63|98
1643811040000|2022-02-02 14:10:40|4572.48|4571.88|4572.48|4571.88|4572.73|4572.13|4572.48|4571.88|41
1643811050000|2022-02-02 14:10:50|4572.73|4572.13|4572.23|4571.63|4572.73|4572.13|4572.23|4571.63|38
1643811060000|2022-02-02 14:11:00|4572.35|4571.75|4572.6|4572|4572.73|4572.13|4572.23|4571.63|100
1643811070000|2022-02-02 14:11:10|4572.85|4572.25|4572.73|4572.13|4572.98|4572.38|4572.73|4572.13|47
1643811080000|2022-02-02 14:11:20|4572.98|4572.38|4572.48|4571.88|4572.98|4572.38|4572.48|4571.88|151
1643811090000|2022-02-02 14:11:30|4572.23|4571.63|4572.73|4572.13|4572.73|4572.13|4572.23|4571.63|75
1643811100000|2022-02-02 14:11:40|4572.6|4572|4572.73|4572.13|4572.98|4572.38|4572.6|4572|83
1643811110000|2022-02-02 14:11:50|||||||||48
1643811120000|2022-02-02 14:12:00|4572.48|4571.88|4572.98|4572.38|4572.98|4572.38|4572.48|4571.88|55
1643811130000|2022-02-02 14:12:10|4572.85|4572.25|4572.48|4571.88|4572.85|4572.25|4572.48|4571.88|103
1643811140000|2022-02-02 14:12:20|4572.73|4572.13|4572.48|4571.88|4572.73|4572.13|4572.48|4571.88|106
1643811150000|2022-02-02 14:12:30|4572.6|4572|4572.73|4572.13|4572.98|4572.38|4572.48|4571.88|69
1643811160000|2022-02-02 14:12:40|4572.85|4572.25|4572.6|4572|4572.85|4572.25|4572.48|4571.88|59
1643811170000|2022-02-02 14:12:50|4572.73|4572.13|4572.73|4572.13|4572.73|4572.13|4572.48|4571.88|131
1643811180000|2022-02-02 14:13:00|4572.98|4572.38|4572.73|4572.13|4572.98|4572.38|4572.48|4571.88|74
1643811190000|2022-02-02 14:13:10|4572.6|4572|4572.48|4571.88|4572.6|4572|4572.48|4571.88|20
1643811200000|2022-02-02 14:13:20|4572.73|4572.13|4572.98|4572.38|4572.98|4572.38|4572.73|4572.13|46
1643811210000|2022-02-02 14:13:30|4573.23|4572.63|4573.23|4572.63|4573.23|4572.63|4572.98|4572.38|157
1643811220000|2022-02-02 14:13:40|4573.48|4572.88|4573.23|4572.63|4573.48|4572.88|4572.98|4572.38|76
1643811230000|2022-02-02 14:13:50|4573.48|4572.88|4572.73|4572.13|4573.48|4572.88|4572.73|4572.13|89
1643811240000|2022-02-02 14:14:00|4572.85|4572.25|4572.73|4572.13|4573.1|4572.5|4572.73|4572.13|114
1643811250000|2022-02-02 14:14:10|4572.48|4571.88|4572.48|4571.88|4572.73|4572.13|4572.23|4571.63|78
1643811260000|2022-02-02 14:14:20|4572.35|4571.75|4571.98|4571.38|4572.48|4571.88|4571.48|4570.88|124
1643811270000|2022-02-02 14:14:30|4571.73|4571.13|4571.48|4570.88|4572.1|4571.5|4571.48|4570.88|138
1643811280000|2022-02-02 14:14:40|4571.73|4571.13|4570.98|4570.38|4571.73|4571.13|4570.98|4570.38|232
1643811290000|2022-02-02 14:14:50|4570.85|4570.25|4570.23|4569.63|4571.23|4570.63|4570.23|4569.63|277
1643811300000|2022-02-02 14:15:00|4570.48|4569.88|4571.23|4570.63|4571.48|4570.88|4570.35|4569.75|268
1643811310000|2022-02-02 14:15:10|4571.35|4570.75|4570.98|4570.38|4571.48|4570.88|4570.98|4570.38|73
1643811320000|2022-02-02 14:15:20|4571.23|4570.63|4571.23|4570.63|4571.48|4570.88|4571.23|4570.63|146
1643811330000|2022-02-02 14:15:30|4571.48|4570.88|4571.73|4571.13|4571.73|4571.13|4571.48|4570.88|115
1643811340000|2022-02-02 14:15:40|4571.98|4571.38|4571.73|4571.13|4571.98|4571.38|4571.73|4571.13|122
1643811350000|2022-02-02 14:15:50|4571.85|4571.25|4572.23|4571.63|4572.48|4571.88|4571.85|4571.25|243
1643811360000|2022-02-02 14:16:00|4571.98|4571.38|4572.48|4571.88|4572.73|4572.13|4571.98|4571.38|116
1643811370000|2022-02-02 14:16:10|4572.23|4571.63|4571.98|4571.38|4572.23|4571.63|4571.48|4570.88|143
1643811380000|2022-02-02 14:16:20|4571.85|4571.25|4571.98|4571.38|4571.98|4571.38|4571.73|4571.13|16
1643811390000|2022-02-02 14:16:30|4572.23|4571.63|4572.48|4571.88|4572.73|4572.13|4572.23|4571.63|89
1643811400000|2022-02-02 14:16:40|4572.23|4571.63|4571.98|4571.38|4572.48|4571.88|4571.98|4571.38|72
1643811410000|2022-02-02 14:16:50|4571.73|4571.13|4571.85|4571.25|4571.98|4571.38|4571.73|4571.13|34
1643811420000|2022-02-02 14:17:00|4571.98|4571.38|4571.98|4571.38|4571.98|4571.38|4571.73|4571.13|52
1643811430000|2022-02-02 14:17:10|4571.73|4571.13|4571.98|4571.38|4572.23|4571.63|4571.73|4571.13|73
1643811440000|2022-02-02 14:17:20|4572.1|4571.5|4572.23|4571.63|4572.23|4571.63|4572.1|4571.5|26
1643811450000|2022-02-02 14:17:30|4572.48|4571.88|4572.73|4572.13|4572.73|4572.13|4572.48|4571.88|96
1643811460000|2022-02-02 14:17:40|4572.98|4572.38|4572.48|4571.88|4572.98|4572.38|4572.48|4571.88|99
1643811470000|2022-02-02 14:17:50|4572.73|4572.13|4572.23|4571.63|4572.73|4572.13|4572.23|4571.63|35
1643811480000|2022-02-02 14:18:00|4571.98|4571.38|4571.98|4571.38|4571.98|4571.38|4571.73|4571.13|73
1643811490000|2022-02-02 14:18:10|4572.1|4571.5|4571.98|4571.38|4572.23|4571.63|4571.73|4571.13|72
1643811500000|2022-02-02 14:18:20|4572.1|4571.5|4571.73|4571.13|4572.23|4571.63|4571.73|4571.13|35
1643811510000|2022-02-02 14:18:30|4571.85|4571.25|4568.98|4568.38|4571.85|4571.25|4568.48|4567.88|1822
1643811520000|2022-02-02 14:18:40|4568.6|4568|4568.48|4567.88|4568.85|4568.25|4568.23|4567.63|376
1643811530000|2022-02-02 14:18:50|4568.73|4568.13|4568.48|4567.88|4568.73|4568.13|4568.23|4567.63|290
1643811540000|2022-02-02 14:19:00|4568.73|4568.13|4568.23|4567.63|4568.73|4568.13|4568.23|4567.63|204
1643811550000|2022-02-02 14:19:10|4567.6|4567|4567.98|4567.38|4568.1|4567.5|4567.6|4567|443
1643811560000|2022-02-02 14:19:20|4567.85|4567.25|4567.98|4567.38|4568.23|4567.63|4567.85|4567.25|247
1643811570000|2022-02-02 14:19:30|4568.1|4567.5|4568.35|4567.75|4568.48|4567.88|4567.98|4567.38|124
1643811580000|2022-02-02 14:19:40|4568.23|4567.63|4569.73|4569.13|4569.98|4569.38|4568.23|4567.63|215
1643811590000|2022-02-02 14:19:50|4569.98|4569.38|4568.98|4568.38|4570.23|4569.63|4568.98|4568.38|362
1643811600000|2022-02-02 14:20:00|4569.23|4568.63|4568.23|4567.63|4569.23|4568.63|4568.23|4567.63|328
1643811610000|2022-02-02 14:20:10|4568.6|4568|4569.23|4568.63|4569.23|4568.63|4568.48|4567.88|112
1643811620000|2022-02-02 14:20:20|4569.48|4568.88|4569.98|4569.38|4569.98|4569.38|4569.48|4568.88|478
1643811630000|2022-02-02 14:20:30|4569.85|4569.25|4569.48|4568.88|4570.1|4569.5|4569.23|4568.63|150
1643811640000|2022-02-02 14:20:40|4569.23|4568.63|4569.23|4568.63|4569.48|4568.88|4568.98|4568.38|155
1643811650000|2022-02-02 14:20:50|4569.48|4568.88|4569.48|4568.88|4569.85|4569.25|4569.48|4568.88|82
1643811660000|2022-02-02 14:21:00|4569.35|4568.75|4569.48|4568.88|4569.73|4569.13|4569.35|4568.75|88
1643811670000|2022-02-02 14:21:10|4569.6|4569|4569.23|4568.63|4569.6|4569|4568.98|4568.38|130
1643811680000|2022-02-02 14:21:20|4569.35|4568.75|4569.48|4568.88|4569.98|4569.38|4569.35|4568.75|168
1643811690000|2022-02-02 14:21:30|4569.73|4569.13|4569.98|4569.38|4570.1|4569.5|4569.73|4569.13|128
1643811700000|2022-02-02 14:21:40|4570.23|4569.63|4570.48|4569.88|4570.73|4570.13|4569.98|4569.38|167
1643811710000|2022-02-02 14:21:50|4570.73|4570.13|4570.6|4570|4570.85|4570.25|4570.23|4569.63|196
1643811720000|2022-02-02 14:22:00|4570.73|4570.13|4570.6|4570|4570.73|4570.13|4570.48|4569.88|92
1643811730000|2022-02-02 14:22:10|4570.73|4570.13|4570.48|4569.88|4570.73|4570.13|4570.48|4569.88|54
1643811740000|2022-02-02 14:22:20|4570.35|4569.75|4570.48|4569.88|4570.6|4570|4569.73|4569.13|167
1643811750000|2022-02-02 14:22:30|4570.73|4570.13|4570.48|4569.88|4570.73|4570.13|4570.48|4569.88|158
1643811760000|2022-02-02 14:22:40|4570.35|4569.75|4569.73|4569.13|4570.35|4569.75|4569.73|4569.13|129
1643811770000|2022-02-02 14:22:50|4569.98|4569.38|4570.1|4569.5|4570.23|4569.63|4569.98|4569.38|43
1643811780000|2022-02-02 14:23:00|4569.98|4569.38|4569.73|4569.13|4570.1|4569.5|4569.73|4569.13|33
1643811790000|2022-02-02 14:23:10|4569.98|4569.38|4569.48|4568.88|4570.1|4569.5|4569.48|4568.88|197
1643811800000|2022-02-02 14:23:20|4569.73|4569.13|4569.73|4569.13|4570.1|4569.5|4569.48|4568.88|106
1643811810000|2022-02-02 14:23:30|4569.48|4568.88|4569.48|4568.88|4569.6|4569|4569.23|4568.63|73
1643811820000|2022-02-02 14:23:40|||||||||11
1643811830000|2022-02-02 14:23:50|4569.23|4568.63|4569.23|4568.63|4569.48|4568.88|4569.23|4568.63|85
1643811840000|2022-02-02 14:24:00|4569.48|4568.88|4569.23|4568.63|4569.48|4568.88|4568.98|4568.38|108
1643811850000|2022-02-02 14:24:10|4569.48|4568.88|4569.23|4568.63|4569.48|4568.88|4569.23|4568.63|63
1643811860000|2022-02-02 14:24:20|4569.48|4568.88|4570.48|4569.88|4570.48|4569.88|4569.48|4568.88|146
1643811870000|2022-02-02 14:24:30|4570.6|4570|4570.73|4570.13|4570.85|4570.25|4570.23|4569.63|180
1643811880000|2022-02-02 14:24:40|4570.85|4570.25|4570.98|4570.38|4571.23|4570.63|4570.48|4569.88|166
1643811890000|2022-02-02 14:24:50|4570.85|4570.25|4571.23|4570.63|4571.48|4570.88|4570.85|4570.25|172
1643811900000|2022-02-02 14:25:00|4571.48|4570.88|4571.98|4571.38|4571.98|4571.38|4571.23|4570.63|291
1643811910000|2022-02-02 14:25:10|4571.73|4571.13|4572.98|4572.38|4572.98|4572.38|4571.73|4571.13|450
1643811920000|2022-02-02 14:25:20|4568.48|4567.88|4569.73|4569.13|4569.98|4569.38|4568.48|4567.88|2195
1643811930000|2022-02-02 14:25:30|4569.98|4569.38|4570.35|4569.75|4570.73|4570.13|4569.73|4569.13|301
1643811940000|2022-02-02 14:25:40|4570.48|4569.88|4570.23|4569.63|4570.73|4570.13|4570.23|4569.63|114
1643811950000|2022-02-02 14:25:50|4570.48|4569.88|4570.98|4570.38|4570.98|4570.38|4570.48|4569.88|215
1643811960000|2022-02-02 14:26:00|4570.73|4570.13|4570.98|4570.38|4570.98|4570.38|4570.73|4570.13|118
1643811970000|2022-02-02 14:26:10|4571.23|4570.63|4570.23|4569.63|4571.48|4570.88|4570.23|4569.63|265
1643811980000|2022-02-02 14:26:20|4570.48|4569.88|4569.73|4569.13|4570.48|4569.88|4569.48|4568.88|207
1643811990000|2022-02-02 14:26:30|||||||||66
1643812000000|2022-02-02 14:26:40|4569.98|4569.38|4569.48|4568.88|4569.98|4569.38|4569.23|4568.63|202
1643812010000|2022-02-02 14:26:50|4569.6|4569|4569.73|4569.13|4569.85|4569.25|4569.48|4568.88|99
1643812020000|2022-02-02 14:27:00|4569.85|4569.25|4570.23|4569.63|4570.23|4569.63|4569.85|4569.25|138
1643812030000|2022-02-02 14:27:10|4570.1|4569.5|4569.98|4569.38|4570.23|4569.63|4569.98|4569.38|49
1643812040000|2022-02-02 14:27:20|4569.73|4569.13|4570.98|4570.38|4570.98|4570.38|4569.48|4568.88|203
1643812050000|2022-02-02 14:27:30|4570.73|4570.13|4570.73|4570.13|4570.98|4570.38|4570.48|4569.88|130
1643812060000|2022-02-02 14:27:40|4570.48|4569.88|4568.98|4568.38|4570.73|4570.13|4568.48|4567.88|705
1643812070000|2022-02-02 14:27:50|4569.23|4568.63|4568.98|4568.38|4569.23|4568.63|4568.73|4568.13|320
1643812080000|2022-02-02 14:28:00|4569.23|4568.63|4569.73|4569.13|4569.73|4569.13|4569.23|4568.63|806
1643812090000|2022-02-02 14:28:10|4569.48|4568.88|4569.23|4568.63|4569.48|4568.88|4568.98|4568.38|317
1643812100000|2022-02-02 14:28:20|4568.73|4568.13|4568.98|4568.38|4569.1|4568.5|4568.73|4568.13|214
1643812110000|2022-02-02 14:28:30|4569.23|4568.63|4569.48|4568.88|4569.73|4569.13|4568.98|4568.38|236
1643812120000|2022-02-02 14:28:40|4569.6|4569|4568.73|4568.13|4569.6|4569|4568.73|4568.13|165
1643812130000|2022-02-02 14:28:50|4568.98|4568.38|4569.73|4569.13|4569.73|4569.13|4568.98|4568.38|224
1643812140000|2022-02-02 14:29:00|4569.98|4569.38|4571.23|4570.63|4571.23|4570.63|4569.98|4569.38|398
1643812150000|2022-02-02 14:29:10|4571.48|4570.88|4571.23|4570.63|4571.73|4571.13|4571.23|4570.63|476
1643812160000|2022-02-02 14:29:20|4570.98|4570.38|4568.35|4567.75|4571.23|4570.63|4567.73|4567.13|1065
1643812170000|2022-02-02 14:29:30|4568.23|4567.63|4568.48|4567.88|4569.23|4568.63|4568.23|4567.63|466
1643812180000|2022-02-02 14:29:40|4568.6|4568|4567.85|4567.25|4568.73|4568.13|4567.85|4567.25|600
1643812190000|2022-02-02 14:29:50|4567.73|4567.13|4569.23|4568.63|4569.23|4568.63|4567.73|4567.13|1349
1643812200000|2022-02-02 14:30:00|4569.13|4568.73|4566.63|4566.23|4569.38|4568.98|4566.63|4566.23|5303
1643812210000|2022-02-02 14:30:10|4566.38|4565.98|4565.63|4565.23|4566.88|4566.48|4565.63|4565.23|2235
1643812220000|2022-02-02 14:30:20|4565.88|4565.48|4567.88|4567.48|4567.88|4567.48|4565.63|4565.23|1829
1643812230000|2022-02-02 14:30:30|4568.13|4567.73|4567.13|4566.73|4568.13|4567.73|4566.13|4565.73|1712
1643812240000|2022-02-02 14:30:40|4566.63|4566.23|4567.88|4567.48|4567.88|4567.48|4566.38|4565.98|1109
1643812250000|2022-02-02 14:30:50|4568.38|4567.98|4567.63|4567.23|4569.88|4569.48|4567.63|4567.23|1793
1643812260000|2022-02-02 14:31:00|4567.38|4566.98|4568.5|4568.1|4568.63|4568.23|4566.88|4566.48|1296
1643812270000|2022-02-02 14:31:10|4568.63|4568.23|4566.88|4566.48|4568.88|4568.48|4566.38|4565.98|1479
1643812280000|2022-02-02 14:31:20|4566.63|4566.23|4567.63|4567.23|4568.13|4567.73|4566.63|4566.23|859
1643812290000|2022-02-02 14:31:30|4567.5|4567.1|4566.13|4565.73|4567.63|4567.23|4566.13|4565.73|684
1643812300000|2022-02-02 14:31:40|4566.25|4565.85|4566.75|4566.35|4566.88|4566.48|4565.63|4565.23|1026
1643812310000|2022-02-02 14:31:50|4565.63|4565.23|4565.88|4565.48|4566.63|4566.23|4565.63|4565.23|1042
1643812320000|2022-02-02 14:32:00|4566.13|4565.73|4566.38|4565.98|4566.38|4565.98|4565.38|4564.98|907
1643812330000|2022-02-02 14:32:10|4566.13|4565.73|4565.13|4564.73|4566.13|4565.73|4564.63|4564.23|1250
1643812340000|2022-02-02 14:32:20|4566.13|4565.73|4565.88|4565.48|4566.88|4566.48|4565.88|4565.48|1053
1643812350000|2022-02-02 14:32:30|4565.75|4565.35|4565.88|4565.48|4566.38|4565.98|4565.13|4564.73|1019
1643812360000|2022-02-02 14:32:40|4566|4565.6|4565.88|4565.48|4566.38|4565.98|4565.63|4565.23|462
1643812370000|2022-02-02 14:32:50|4565.63|4565.23|4566.13|4565.73|4567.13|4566.73|4564.63|4564.23|1430
1643812380000|2022-02-02 14:33:00|4565.88|4565.48|4565.13|4564.73|4566.38|4565.98|4564.38|4563.98|692
1643812390000|2022-02-02 14:33:10|4565.38|4564.98|4567.13|4566.73|4567.88|4567.48|4564.88|4564.48|1387
1643812400000|2022-02-02 14:33:20|4566.88|4566.48|4566.13|4565.73|4567|4566.6|4566|4565.6|766
1643812410000|2022-02-02 14:33:30|4565.88|4565.48|4565.63|4565.23|4566.13|4565.73|4564.88|4564.48|580
1643812420000|2022-02-02 14:33:40|4565.88|4565.48|4567.38|4566.98|4567.63|4567.23|4565.88|4565.48|774
1643812430000|2022-02-02 14:33:50|4567.5|4567.1|4568.13|4567.73|4569.13|4568.73|4567.38|4566.98|751
1643812440000|2022-02-02 14:34:00|4568.38|4567.98|4566.13|4565.73|4568.38|4567.98|4566.13|4565.73|1237
1643812450000|2022-02-02 14:34:10|4565.88|4565.48|4568.5|4568.1|4568.63|4568.23|4565.88|4565.48|683
1643812460000|2022-02-02 14:34:20|4568.38|4567.98|4568.88|4568.48|4569.63|4569.23|4568.38|4567.98|1231
1643812470000|2022-02-02 14:34:30|4568.63|4568.23|4568.88|4568.48|4569.88|4569.48|4568.13|4567.73|1115
1643812480000|2022-02-02 14:34:40|4568.38|4567.98|4567.38|4566.98|4569|4568.6|4567.38|4566.98|745
1643812490000|2022-02-02 14:34:50|4567.13|4566.73|4568.38|4567.98|4568.38|4567.98|4567.13|4566.73|588
1643812500000|2022-02-02 14:35:00|4568.63|4568.23|4569.88|4569.48|4569.88|4569.48|4568.63|4568.23|1305
1643812510000|2022-02-02 14:35:10|4569.75|4569.35|4572.13|4571.73|4572.13|4571.73|4569.63|4569.23|1159
1643812520000|2022-02-02 14:35:20|4572.38|4571.98|4570.63|4570.23|4572.38|4571.98|4570.38|4569.98|1520
1643812530000|2022-02-02 14:35:30|4570.38|4569.98|4569.88|4569.48|4570.38|4569.98|4569.13|4568.73|764
1643812540000|2022-02-02 14:35:40|4570.13|4569.73|4570|4569.6|4570.25|4569.85|4569.38|4568.98|703
1643812550000|2022-02-02 14:35:50|4569.88|4569.48|4569.63|4569.23|4570.88|4570.48|4569.13|4568.73|668
1643812560000|2022-02-02 14:36:00|4569.38|4568.98|4568.88|4568.48|4569.88|4569.48|4568.63|4568.23|801
1643812570000|2022-02-02 14:36:10|4569.13|4568.73|4568.25|4567.85|4569.5|4569.1|4568.13|4567.73|748
1643812580000|2022-02-02 14:36:20|4568.13|4567.73|4569.75|4569.35|4570.13|4569.73|4567.88|4567.48|859
1643812590000|2022-02-02 14:36:30|4569.63|4569.23|4569.38|4568.98|4569.63|4569.23|4568.63|4568.23|726
1643812600000|2022-02-02 14:36:40|4569.5|4569.1|4570.88|4570.48|4570.88|4570.48|4569.5|4569.1|563
1643812610000|2022-02-02 14:36:50|4570.63|4570.23|4570.63|4570.23|4571.13|4570.73|4569.88|4569.48|847
1643812620000|2022-02-02 14:37:00|4571|4570.6|4570.75|4570.35|4571.88|4571.48|4570.75|4570.35|1091
1643812630000|2022-02-02 14:37:10|4570.88|4570.48|4570.75|4570.35|4571.13|4570.73|4570.38|4569.98|544
1643812640000|2022-02-02 14:37:20|4570.88|4570.48|4570.38|4569.98|4571.13|4570.73|4570.13|4569.73|990
1643812650000|2022-02-02 14:37:30|4570.25|4569.85|4571.88|4571.48|4571.88|4571.48|4570.13|4569.73|613
1643812660000|2022-02-02 14:37:40|4572.13|4571.73|4572.63|4572.23|4572.88|4572.48|4572|4571.6|954
1643812670000|2022-02-02 14:37:50|4572.38|4571.98|4571.63|4571.23|4572.88|4572.48|4571.38|4570.98|694
1643812680000|2022-02-02 14:38:00|4571.5|4571.1|4572|4571.6|4572.25|4571.85|4570.88|4570.48|585
1643812690000|2022-02-02 14:38:10|4571.88|4571.48|4573.13|4572.73|4573.38|4572.98|4571.63|4571.23|953
1643812700000|2022-02-02 14:38:20|4572.63|4572.23|4573.63|4573.23|4573.63|4573.23|4572.63|4572.23|627
1643812710000|2022-02-02 14:38:30|4573.5|4573.1|4575.38|4574.98|4575.38|4574.98|4573.5|4573.1|935
1643812720000|2022-02-02 14:38:40|4575.5|4575.1|4575.63|4575.23|4576.13|4575.73|4575.38|4574.98|1199
1643812730000|2022-02-02 14:38:50|4575.88|4575.48|4575.88|4575.48|4576.13|4575.73|4575.13|4574.73|750
1643812740000|2022-02-02 14:39:00|4576.38|4575.98|4576.63|4576.23|4576.63|4576.23|4575.88|4575.48|1664
1643812750000|2022-02-02 14:39:10|4576.5|4576.1|4577.63|4577.23|4578.13|4577.73|4576.5|4576.1|1048
1643812760000|2022-02-02 14:39:20|4577.88|4577.48|4577|4576.6|4577.88|4577.48|4576.63|4576.23|925
1643812770000|2022-02-02 14:39:30|4576.88|4576.48|4576.13|4575.73|4577|4576.6|4575.88|4575.48|904
1643812780000|2022-02-02 14:39:40|4575.88|4575.48|4576.13|4575.73|4576.63|4576.23|4575.88|4575.48|695
1643812790000|2022-02-02 14:39:50|4575.88|4575.48|4575.63|4575.23|4576.38|4575.98|4574.88|4574.48|927
1643812800000|2022-02-02 14:40:00|4575.38|4574.98|4574|4573.6|4576.13|4575.73|4573.88|4573.48|1682
1643812810000|2022-02-02 14:40:10|4574.88|4574.48|4574.13|4573.73|4576.13|4575.73|4573.88|4573.48|2011
1643812820000|2022-02-02 14:40:20|4573.88|4573.48|4573.13|4572.73|4574.13|4573.73|4572.88|4572.48|1209
1643812830000|2022-02-02 14:40:30|4573.38|4572.98|4573.38|4572.98|4574.63|4574.23|4573.38|4572.98|810
1643812840000|2022-02-02 14:40:40|4573.13|4572.73|4573.75|4573.35|4573.88|4573.48|4572|4571.6|1152
1643812850000|2022-02-02 14:40:50|4574.13|4573.73|4575.63|4575.23|4576.88|4576.48|4574.13|4573.73|1281
1643812860000|2022-02-02 14:41:00|4575.38|4574.98|4575|4574.6|4575.5|4575.1|4573.63|4573.23|1378
1643812870000|2022-02-02 14:41:10|4575.13|4574.73|4575.25|4574.85|4575.63|4575.23|4574.88|4574.48|484
1643812880000|2022-02-02 14:41:20|4575.38|4574.98|4574.38|4573.98|4575.38|4574.98|4573.38|4572.98|768
1643812890000|2022-02-02 14:41:30|4574.13|4573.73|4572.63|4572.23|4574.13|4573.73|4572.38|4571.98|1191
1643812900000|2022-02-02 14:41:40|4572.38|4571.98|4570.38|4569.98|4572.63|4572.23|4570.38|4569.98|1183
1643812910000|2022-02-02 14:41:50|4570.25|4569.85|4567.88|4567.48|4570.25|4569.85|4566.13|4565.73|2769
1643812920000|2022-02-02 14:42:00|4568.13|4567.73|4569.13|4568.73|4569.88|4569.48|4568.13|4567.73|1394
1643812930000|2022-02-02 14:42:10|4568.38|4567.98|4568.38|4567.98|4568.88|4568.48|4567.63|4567.23|1559
1643812940000|2022-02-02 14:42:20|4568.13|4567.73|4565.13|4564.73|4568.38|4567.98|4565.13|4564.73|1551
1643812950000|2022-02-02 14:42:30|4565.38|4564.98|4564.88|4564.48|4566.38|4565.98|4564.88|4564.48|1447
1643812960000|2022-02-02 14:42:40|4565.13|4564.73|4562.75|4562.35|4565.13|4564.73|4562.63|4562.23|2519
1643812970000|2022-02-02 14:42:50|4562.63|4562.23|4562.13|4561.73|4562.75|4562.35|4561.38|4560.98|2041
1643812980000|2022-02-02 14:43:00|4562|4561.6|4562.13|4561.73|4562.63|4562.23|4561.38|4560.98|1698
1643812990000|2022-02-02 14:43:10|4561.38|4560.98|4560.38|4559.98|4561.63|4561.23|4559.88|4559.48|2559
1643813000000|2022-02-02 14:43:20|4560.13|4559.73|4562.38|4561.98|4562.38|4561.98|4559.88|4559.48|1354
1643813010000|2022-02-02 14:43:30|4562.13|4561.73|4561.13|4560.73|4562.13|4561.73|4560.75|4560.35|1017
1643813020000|2022-02-02 14:43:40|4561|4560.6|4560.63|4560.23|4561.13|4560.73|4560.63|4560.23|699
1643813030000|2022-02-02 14:43:50|4560.88|4560.48|4560.13|4559.73|4560.88|4560.48|4560.13|4559.73|1117
1643813040000|2022-02-02 14:44:00|4560.63|4560.23|4562.88|4562.48|4563.13|4562.73|4560.5|4560.1|1416
1643813050000|2022-02-02 14:44:10|4563.13|4562.73|4562.63|4562.23|4563.38|4562.98|4562.25|4561.85|754
1643813060000|2022-02-02 14:44:20|4562.88|4562.48|4564.13|4563.73|4564.38|4563.98|4562.38|4561.98|797
1643813070000|2022-02-02 14:44:30|4564.25|4563.85|4565.38|4564.98|4565.38|4564.98|4563.88|4563.48|757
1643813080000|2022-02-02 14:44:40|4565.63|4565.23|4564.63|4564.23|4566.63|4566.23|4564.63|4564.23|882
1643813090000|2022-02-02 14:44:50|4564.88|4564.48|4563.88|4563.48|4565.13|4564.73|4563.88|4563.48|573
1643813100000|2022-02-02 14:45:00|4563.63|4563.23|4564.63|4564.23|4565.25|4564.85|4563.63|4563.23|1194
1643813110000|2022-02-02 14:45:10|4564.38|4563.98|4563.13|4562.73|4564.63|4564.23|4563.13|4562.73|685
1643813120000|2022-02-02 14:45:20|4562.63|4562.23|4563.38|4562.98|4563.63|4563.23|4562.38|4561.98|1111
1643813130000|2022-02-02 14:45:30|4562.88|4562.48|4564.13|4563.73|4564.38|4563.98|4562.38|4561.98|1016
1643813140000|2022-02-02 14:45:40|4564.38|4563.98|4565.13|4564.73|4565.75|4565.35|4564.38|4563.98|834
1643813150000|2022-02-02 14:45:50|4565.25|4564.85|4565.38|4564.98|4565.5|4565.1|4564.38|4563.98|787
1643813160000|2022-02-02 14:46:00|4565.63|4565.23|4562.63|4562.23|4566.13|4565.73|4562.38|4561.98|882
1643813170000|2022-02-02 14:46:10|4562.38|4561.98|4561.13|4560.73|4562.38|4561.98|4560.63|4560.23|1153
1643813180000|2022-02-02 14:46:20|4561.38|4560.98|4562.88|4562.48|4562.88|4562.48|4561|4560.6|817
1643813190000|2022-02-02 14:46:30|4562.75|4562.35|4562.38|4561.98|4562.88|4562.48|4561.88|4561.48|518
1643813200000|2022-02-02 14:46:40|4562.63|4562.23|4561|4560.6|4562.63|4562.23|4560.88|4560.48|671
1643813210000|2022-02-02 14:46:50|4560.88|4560.48|4560.13|4559.73|4561.38|4560.98|4559.38|4558.98|1847
1643813220000|2022-02-02 14:47:00|4560.38|4559.98|4560.38|4559.98|4561.63|4561.23|4560.13|4559.73|1132
1643813230000|2022-02-02 14:47:10|4560.63|4560.23|4561.38|4560.98|4561.63|4561.23|4560.63|4560.23|754
1643813240000|2022-02-02 14:47:20|4561.25|4560.85|4560.25|4559.85|4561.25|4560.85|4559.88|4559.48|751
1643813250000|2022-02-02 14:47:30|4560.38|4559.98|4560.38|4559.98|4560.88|4560.48|4559.88|4559.48|935
1643813260000|2022-02-02 14:47:40|4560.75|4560.35|4559.88|4559.48|4561.13|4560.73|4559.88|4559.48|1263
1643813270000|2022-02-02 14:47:50|4559.63|4559.23|4559.63|4559.23|4559.88|4559.48|4559.38|4558.98|2017
1643813280000|2022-02-02 14:48:00|4559.88|4559.48|4559.75|4559.35|4560.88|4560.48|4559.63|4559.23|1101
1643813290000|2022-02-02 14:48:10|4559.63|4559.23|4560.13|4559.73|4560.63|4560.23|4559.63|4559.23|909
1643813300000|2022-02-02 14:48:20|4560|4559.6|4559.38|4558.98|4560.13|4559.73|4559.38|4558.98|1037
1643813310000|2022-02-02 14:48:30|4559.63|4559.23|4559.38|4558.98|4559.88|4559.48|4559.38|4558.98|1266
1643813320000|2022-02-02 14:48:40|4558.13|4557.73|4559.38|4558.98|4559.88|4559.48|4558.13|4557.73|3140
1643813330000|2022-02-02 14:48:50|4559.5|4559.1|4559.88|4559.48|4560.13|4559.73|4559.38|4558.98|972
1643813340000|2022-02-02 14:49:00|4560.13|4559.73|4557.88|4557.48|4560.13|4559.73|4557.88|4557.48|1198
1643813350000|2022-02-02 14:49:10|4558.13|4557.73|4556.63|4556.23|4558.63|4558.23|4556.63|4556.23|1251
1643813360000|2022-02-02 14:49:20|4556.38|4555.98|4555.88|4555.48|4556.63|4556.23|4555.88|4555.48|1371
1643813370000|2022-02-02 14:49:30|4556.13|4555.73|4556.5|4556.1|4556.63|4556.23|4555.88|4555.48|1360
1643813380000|2022-02-02 14:49:40|4556.38|4555.98|4555.88|4555.48|4556.63|4556.23|4555.88|4555.48|1582
1643813390000|2022-02-02 14:49:50|4556.13|4555.73|4555.38|4554.98|4556.38|4555.98|4554.63|4554.23|1731
1643813400000|2022-02-02 14:50:00|4554.88|4554.48|4557.13|4556.73|4557.38|4556.98|4554.38|4553.98|1852
1643813410000|2022-02-02 14:50:10|4557.38|4556.98|4556.63|4556.23|4557.88|4557.48|4556.63|4556.23|999
1643813420000|2022-02-02 14:50:20|4556.5|4556.1|4558.13|4557.73|4558.38|4557.98|4556.5|4556.1|1259
1643813430000|2022-02-02 14:50:30|4558.38|4557.98|4557.13|4556.73|4558.38|4557.98|4556.63|4556.23|898
1643813440000|2022-02-02 14:50:40|4556.88|4556.48|4557.5|4557.1|4557.88|4557.48|4556.38|4555.98|776
1643813450000|2022-02-02 14:50:50|4557.63|4557.23|4557.13|4556.73|4557.88|4557.48|4556.88|4556.48|624
1643813460000|2022-02-02 14:51:00|4556.63|4556.23|4557.63|4557.23|4557.75|4557.35|4555.75|4555.35|805
1643813470000|2022-02-02 14:51:10|4557.88|4557.48|4560.38|4559.98|4560.38|4559.98|4557.63|4557.23|1509
1643813480000|2022-02-02 14:51:20|4560.88|4560.48|4561.25|4560.85|4561.63|4561.23|4560.63|4560.23|951
1643813490000|2022-02-02 14:51:30|4561.13|4560.73|4561.88|4561.48|4562.63|4562.23|4561.13|4560.73|1366
1643813500000|2022-02-02 14:51:40|4562.13|4561.73|4561.13|4560.73|4562.13|4561.73|4560.38|4559.98|841
1643813510000|2022-02-02 14:51:50|4561|4560.6|4560.63|4560.23|4561.38|4560.98|4560.63|4560.23|625
1643813520000|2022-02-02 14:52:00|4560.88|4560.48|4560.63|4560.23|4561.13|4560.73|4559.88|4559.48|877
1643813530000|2022-02-02 14:52:10|4560.88|4560.48|4561.13|4560.73|4561.13|4560.73|4559.63|4559.23|550
1643813540000|2022-02-02 14:52:20|4560.88|4560.48|4562.88|4562.48|4562.88|4562.48|4560.63|4560.23|891
1643813550000|2022-02-02 14:52:30|4563.13|4562.73|4563.25|4562.85|4564.13|4563.73|4563|4562.6|1515
1643813560000|2022-02-02 14:52:40|4563.38|4562.98|4563.13|4562.73|4564.13|4563.73|4562.63|4562.23|488
1643813570000|2022-02-02 14:52:50|4563.38|4562.98|4562|4561.6|4563.38|4562.98|4561.88|4561.48|515
1643813580000|2022-02-02 14:53:00|4561.63|4561.23|4561.13|4560.73|4562.13|4561.73|4561|4560.6|725
1643813590000|2022-02-02 14:53:10|4561|4560.6|4562|4561.6|4562.38|4561.98|4560.88|4560.48|417
1643813600000|2022-02-02 14:53:20|4562.13|4561.73|4561.38|4560.98|4562.63|4562.23|4561.38|4560.98|584
1643813610000|2022-02-02 14:53:30|4561.63|4561.23|4560.88|4560.48|4561.63|4561.23|4560.88|4560.48|456
1643813620000|2022-02-02 14:53:40|4561|4560.6|4560.63|4560.23|4561.13|4560.73|4559.88|4559.48|492
1643813630000|2022-02-02 14:53:50|4560.38|4559.98|4559|4558.6|4560.38|4559.98|4558.63|4558.23|1227
1643813640000|2022-02-02 14:54:00|4558.88|4558.48|4558.63|4558.23|4559.88|4559.48|4558.63|4558.23|716
1643813650000|2022-02-02 14:54:10|4558.75|4558.35|4558.88|4558.48|4559.38|4558.98|4558.38|4557.98|610
1643813660000|2022-02-02 14:54:20|4559|4558.6|4559.88|4559.48|4560.13|4559.73|4558.63|4558.23|655
1643813670000|2022-02-02 14:54:30|4560|4559.6|4558.63|4558.23|4560|4559.6|4558.38|4557.98|447
1643813680000|2022-02-02 14:54:40|4558.38|4557.98|4560.38|4559.98|4560.38|4559.98|4558.38|4557.98|444
1643813690000|2022-02-02 14:54:50|4560.13|4559.73|4561.63|4561.23|4561.63|4561.23|4559.88|4559.48|517
1643813700000|2022-02-02 14:55:00|4561.38|4560.98|4561.38|4560.98|4562.38|4561.98|4560.63|4560.23|875
1643813710000|2022-02-02 14:55:10|4561.5|4561.1|4563.38|4562.98|4563.88|4563.48|4560.88|4560.48|1116
1643813720000|2022-02-02 14:55:20|4563.13|4562.73|4563.88|4563.48|4564.38|4563.98|4562.63|4562.23|937
1643813730000|2022-02-02 14:55:30|4563.5|4563.1|4562.13|4561.73|4563.5|4563.1|4562.13|4561.73|633
1643813740000|2022-02-02 14:55:40|4561.88|4561.48|4560|4559.6|4562.63|4562.23|4560|4559.6|715
1643813750000|2022-02-02 14:55:50|4559.88|4559.48|4560.88|4560.48|4560.88|4560.48|4559.88|4559.48|615
1643813760000|2022-02-02 14:56:00|4560.38|4559.98|4558.38|4557.98|4560.38|4559.98|4558.13|4557.73|786
1643813770000|2022-02-02 14:56:10|4558.13|4557.73|4558.13|4557.73|4558.63|4558.23|4557.13|4556.73|863
1643813780000|2022-02-02 14:56:20|4558.63|4558.23|4557.63|4557.23|4558.63|4558.23|4556.88|4556.48|551
1643813790000|2022-02-02 14:56:30|4557.38|4556.98|4558.13|4557.73|4558.75|4558.35|4557.38|4556.98|539
1643813800000|2022-02-02 14:56:40|4558.38|4557.98|4558.13|4557.73|4558.88|4558.48|4558.13|4557.73|478
1643813810000|2022-02-02 14:56:50|4558.25|4557.85|4557.25|4556.85|4558.38|4557.98|4557.13|4556.73|469
1643813820000|2022-02-02 14:57:00|4557.38|4556.98|4556.38|4555.98|4557.38|4556.98|4556.13|4555.73|790
1643813830000|2022-02-02 14:57:10|4556.63|4556.23|4556.63|4556.23|4557.63|4557.23|4556.38|4555.98|809
1643813840000|2022-02-02 14:57:20|4556.38|4555.98|4554.63|4554.23|4556.5|4556.1|4554.63|4554.23|1811
1643813850000|2022-02-02 14:57:30|4554.38|4553.98|4555.25|4554.85|4555.38|4554.98|4554.38|4553.98|902
1643813860000|2022-02-02 14:57:40|4555.38|4554.98|4555.13|4554.73|4555.38|4554.98|4554.63|4554.23|532
1643813870000|2022-02-02 14:57:50|4555|4554.6|4556.25|4555.85|4556.5|4556.1|4554.88|4554.48|677
1643813880000|2022-02-02 14:58:00|4556.63|4556.23|4557.88|4557.48|4558.63|4558.23|4555.88|4555.48|1133
1643813890000|2022-02-02 14:58:10|4557.63|4557.23|4559.88|4559.48|4560.38|4559.98|4557.63|4557.23|1002
1643813900000|2022-02-02 14:58:20|4559.63|4559.23|4559.63|4559.23|4561.13|4560.73|4559.38|4558.98|600
1643813910000|2022-02-02 14:58:30|4559.88|4559.48|4558.88|4558.48|4559.88|4559.48|4557.88|4557.48|1738
1643813920000|2022-02-02 14:58:40|4559.38|4558.98|4558.88|4558.48|4559.38|4558.98|4558.13|4557.73|560
1643813930000|2022-02-02 14:58:50|4559|4558.6|4558.88|4558.48|4559|4558.6|4558|4557.6|494
1643813940000|2022-02-02 14:59:00|4559.13|4558.73|4558.88|4558.48|4559.25|4558.85|4557.63|4557.23|576
1643813950000|2022-02-02 14:59:10|4559.13|4558.73|4557.63|4557.23|4559.38|4558.98|4557.63|4557.23|392
1643813960000|2022-02-02 14:59:20|4557.38|4556.98|4556.63|4556.23|4557.75|4557.35|4556.63|4556.23|525
1643813970000|2022-02-02 14:59:30|4556.75|4556.35|4558.13|4557.73|4558.38|4557.98|4556.75|4556.35|353
1643813980000|2022-02-02 14:59:40|4557.88|4557.48|4558.88|4558.48|4559.63|4559.23|4557.88|4557.48|476
1643813990000|2022-02-02 14:59:50|4558.63|4558.23|4559.38|4558.98|4559.63|4559.23|4558.63|4558.23|646
1643814000000|2022-02-02 15:00:00|4559.63|4559.23|4562.63|4562.23|4562.88|4562.48|4559.63|4559.23|1685
1643814010000|2022-02-02 15:00:10|4562.88|4562.48|4566.13|4565.73|4566.5|4566.1|4562.88|4562.48|2058
1643814020000|2022-02-02 15:00:20|4565.88|4565.48|4565.63|4565.23|4566.38|4565.98|4564.13|4563.73|1397
1643814030000|2022-02-02 15:00:30|4565.38|4564.98|4566.88|4566.48|4567.38|4566.98|4565.38|4564.98|997
1643814040000|2022-02-02 15:00:40|4566.63|4566.23|4567.38|4566.98|4568.13|4567.73|4566.63|4566.23|1478
1643814050000|2022-02-02 15:00:50|4567.25|4566.85|4567.38|4566.98|4567.88|4567.48|4566.88|4566.48|757
1643814060000|2022-02-02 15:01:00|4567.5|4567.1|4571.63|4571.23|4571.63|4571.23|4566.13|4565.73|2897
1643814070000|2022-02-02 15:01:10|4571.38|4570.98|4570.88|4570.48|4571.38|4570.98|4570.13|4569.73|1610
1643814080000|2022-02-02 15:01:20|4570.63|4570.23|4570.38|4569.98|4570.88|4570.48|4569.88|4569.48|1046
1643814090000|2022-02-02 15:01:30|4570.63|4570.23|4571.88|4571.48|4572.13|4571.73|4570.63|4570.23|1372
1643814100000|2022-02-02 15:01:40|4572.13|4571.73|4570.63|4570.23|4572.13|4571.73|4570.63|4570.23|1325
1643814110000|2022-02-02 15:01:50|4570.38|4569.98|4573.13|4572.73|4573.13|4572.73|4570.13|4569.73|1092
1643814120000|2022-02-02 15:02:00|4572.63|4572.23|4571.38|4570.98|4573.38|4572.98|4570.88|4570.48|2481
1643814130000|2022-02-02 15:02:10|4571.13|4570.73|4570.38|4569.98|4571.38|4570.98|4570.13|4569.73|1154
1643814140000|2022-02-02 15:02:20|4570.63|4570.23|4570.13|4569.73|4571.13|4570.73|4570.13|4569.73|862
1643814150000|2022-02-02 15:02:30|4569.63|4569.23|4568.88|4568.48|4570|4569.6|4568.38|4567.98|1287
1643814160000|2022-02-02 15:02:40|4569|4568.6|4570.88|4570.48|4570.88|4570.48|4568.88|4568.48|987
1643814170000|2022-02-02 15:02:50|4570.63|4570.23|4569.38|4568.98|4570.63|4570.23|4569.38|4568.98|561
1643814180000|2022-02-02 15:03:00|4569.63|4569.23|4569.63|4569.23|4570.13|4569.73|4568.38|4567.98|905
1643814190000|2022-02-02 15:03:10|4569.5|4569.1|4570.38|4569.98|4570.38|4569.98|4569.5|4569.1|555
1643814200000|2022-02-02 15:03:20|4570.5|4570.1|4569.88|4569.48|4570.63|4570.23|4569.63|4569.23|595
1643814210000|2022-02-02 15:03:30|4570.13|4569.73|4570.5|4570.1|4571.13|4570.73|4570.13|4569.73|487
1643814220000|2022-02-02 15:03:40|4570.38|4569.98|4570.63|4570.23|4570.63|4570.23|4569.38|4568.98|435
1643814230000|2022-02-02 15:03:50|4570.38|4569.98|4569.88|4569.48|4570.38|4569.98|4569.38|4568.98|547
1643814240000|2022-02-02 15:04:00|4570.63|4570.23|4570.13|4569.73|4571.38|4570.98|4569.88|4569.48|794
1643814250000|2022-02-02 15:04:10|4570.25|4569.85|4569.63|4569.23|4570.25|4569.85|4569.13|4568.73|491
1643814260000|2022-02-02 15:04:20|4569.38|4568.98|4569|4568.6|4570.38|4569.98|4568.88|4568.48|822
1643814270000|2022-02-02 15:04:30|4569.38|4568.98|4568.5|4568.1|4569.38|4568.98|4567.88|4567.48|1055
1643814280000|2022-02-02 15:04:40|4568.38|4567.98|4569.38|4568.98|4569.88|4569.48|4568.38|4567.98|854
1643814290000|2022-02-02 15:04:50|4569.63|4569.23|4569.38|4568.98|4570|4569.6|4569.13|4568.73|469
1643814300000|2022-02-02 15:05:00|4569.13|4568.73|4568|4567.6|4569.13|4568.73|4567.13|4566.73|875
1643814310000|2022-02-02 15:05:10|4567.88|4567.48|4568.38|4567.98|4568.88|4568.48|4567.88|4567.48|530
1643814320000|2022-02-02 15:05:20|4568.13|4567.73|4567.88|4567.48|4568.88|4568.48|4567.75|4567.35|347
1643814330000|2022-02-02 15:05:30|4568|4567.6|4568|4567.6|4568.38|4567.98|4567.63|4567.23|361
1643814340000|2022-02-02 15:05:40|4567.88|4567.48|4568.88|4568.48|4569.38|4568.98|4567.88|4567.48|724
1643814350000|2022-02-02 15:05:50|4569.13|4568.73|4568.88|4568.48|4569.38|4568.98|4568.88|4568.48|443
1643814360000|2022-02-02 15:06:00|4569.13|4568.73|4569.88|4569.48|4570.13|4569.73|4569.13|4568.73|807
1643814370000|2022-02-02 15:06:10|4569.75|4569.35|4569.13|4568.73|4570.38|4569.98|4569.13|4568.73|716
1643814380000|2022-02-02 15:06:20|4569.38|4568.98|4568.38|4567.98|4569.38|4568.98|4567.63|4567.23|604
1643814390000|2022-02-02 15:06:30|4568.63|4568.23|4568.88|4568.48|4568.88|4568.48|4567.88|4567.48|496
1643814400000|2022-02-02 15:06:40|4568.63|4568.23|4568.38|4567.98|4568.88|4568.48|4568.13|4567.73|235
1643814410000|2022-02-02 15:06:50|4568.13|4567.73|4566.88|4566.48|4568.63|4568.23|4566.88|4566.48|490
1643814420000|2022-02-02 15:07:00|4567.38|4566.98|4568.38|4567.98|4568.63|4568.23|4567.38|4566.98|744
1643814430000|2022-02-02 15:07:10|4568.13|4567.73|4567.88|4567.48|4568.88|4568.48|4567.88|4567.48|1053
1643814440000|2022-02-02 15:07:20|4568.13|4567.73|4566.75|4566.35|4568.63|4568.23|4566.75|4566.35|810
1643814450000|2022-02-02 15:07:30|4567.13|4566.73|4567.63|4567.23|4567.88|4567.48|4566.63|4566.23|572
1643814460000|2022-02-02 15:07:40|4567.5|4567.1|4567.38|4566.98|4567.63|4567.23|4567.25|4566.85|242
1643814470000|2022-02-02 15:07:50|4567.13|4566.73|4568.38|4567.98|4568.38|4567.98|4566.63|4566.23|561
1643814480000|2022-02-02 15:08:00|4568.63|4568.23|4569.88|4569.48|4570.13|4569.73|4568.63|4568.23|827
1643814490000|2022-02-02 15:08:10|4570.13|4569.73|4568.88|4568.48|4570.13|4569.73|4568.13|4567.73|512
1643814500000|2022-02-02 15:08:20|4569|4568.6|4567.13|4566.73|4569|4568.6|4567.13|4566.73|497
1643814510000|2022-02-02 15:08:30|4567.38|4566.98|4568.13|4567.73|4568.63|4568.23|4567.38|4566.98|463
1643814520000|2022-02-02 15:08:40|4568|4567.6|4568.63|4568.23|4568.63|4568.23|4567.5|4567.1|432
1643814530000|2022-02-02 15:08:50|4568.38|4567.98|4568.88|4568.48|4569.13|4568.73|4568.38|4567.98|334
1643814540000|2022-02-02 15:09:00|4569.13|4568.73|4570.13|4569.73|4570.13|4569.73|4569.13|4568.73|782
1643814550000|2022-02-02 15:09:10|4569.88|4569.48|4572.38|4571.98|4572.38|4571.98|4569.88|4569.48|1169
1643814560000|2022-02-02 15:09:20|4572.13|4571.73|4573.63|4573.23|4573.63|4573.23|4571.63|4571.23|1164
1643814570000|2022-02-02 15:09:30|4573.13|4572.73|4572.63|4572.23|4573.13|4572.73|4572.38|4571.98|826
1643814580000|2022-02-02 15:09:40|4572.13|4571.73|4571.63|4571.23|4572.13|4571.73|4571.38|4570.98|662
1643814590000|2022-02-02 15:09:50|4571.75|4571.35|4571.13|4570.73|4571.88|4571.48|4571.13|4570.73|469
1643814600000|2022-02-02 15:10:00|4570.88|4570.48|4570.13|4569.73|4571.13|4570.73|4569.88|4569.48|808
1643814610000|2022-02-02 15:10:10|4569.88|4569.48|4570.25|4569.85|4570.63|4570.23|4569.88|4569.48|429
1643814620000|2022-02-02 15:10:20|4569.88|4569.48|4568.63|4568.23|4569.88|4569.48|4568.38|4567.98|652
1643814630000|2022-02-02 15:10:30|4568.13|4567.73|4568.13|4567.73|4568.13|4567.73|4566.63|4566.23|1023
1643814640000|2022-02-02 15:10:40|4568.38|4567.98|4567.88|4567.48|4568.38|4567.98|4567.13|4566.73|370
1643814650000|2022-02-02 15:10:50|4568|4567.6|4568.13|4567.73|4568.38|4567.98|4567.38|4566.98|414
1643814660000|2022-02-02 15:11:00|4568.38|4567.98|4569.88|4569.48|4569.88|4569.48|4568.38|4567.98|492
1643814670000|2022-02-02 15:11:10|4569.63|4569.23|4569.63|4569.23|4569.88|4569.48|4568.88|4568.48|536
1643814680000|2022-02-02 15:11:20|4569.5|4569.1|4570.63|4570.23|4570.63|4570.23|4569.5|4569.1|490
1643814690000|2022-02-02 15:11:30|4570.75|4570.35|4571.13|4570.73|4571.13|4570.73|4570.63|4570.23|638
1643814700000|2022-02-02 15:11:40|4571|4570.6|4570.38|4569.98|4571.38|4570.98|4570.13|4569.73|769
1643814710000|2022-02-02 15:11:50|4570.63|4570.23|4571.13|4570.73|4571.13|4570.73|4570.38|4569.98|429
1643814720000|2022-02-02 15:12:00|4571.38|4570.98|4572.13|4571.73|4572.38|4571.98|4570.88|4570.48|538
1643814730000|2022-02-02 15:12:10|4572.38|4571.98|4574.38|4573.98|4574.88|4574.48|4572.38|4571.98|1293
1643814740000|2022-02-02 15:12:20|4574.25|4573.85|4574.13|4573.73|4574.38|4573.98|4573.88|4573.48|497
1643814750000|2022-02-02 15:12:30|4574.38|4573.98|4572.88|4572.48|4574.38|4573.98|4572.88|4572.48|828
1643814760000|2022-02-02 15:12:40|4572.63|4572.23|4570.88|4570.48|4572.63|4572.23|4570.88|4570.48|1180
1643814770000|2022-02-02 15:12:50|4570.38|4569.98|4570.63|4570.23|4571.13|4570.73|4569.88|4569.48|577
1643814780000|2022-02-02 15:13:00|4570.38|4569.98|4569.13|4568.73|4570.38|4569.98|4567.88|4567.48|1016
1643814790000|2022-02-02 15:13:10|4569|4568.6|4568.75|4568.35|4569.38|4568.98|4568.38|4567.98|599
1643814800000|2022-02-02 15:13:20|4568.88|4568.48|4568.63|4568.23|4569.38|4568.98|4568.13|4567.73|465
1643814810000|2022-02-02 15:13:30|4568.88|4568.48|4568.63|4568.23|4569.38|4568.98|4567.88|4567.48|708
1643814820000|2022-02-02 15:13:40|4568.88|4568.48|4567.63|4567.23|4568.88|4568.48|4567.63|4567.23|513
1643814830000|2022-02-02 15:13:50|4567.38|4566.98|4567.38|4566.98|4567.88|4567.48|4566.88|4566.48|580
1643814840000|2022-02-02 15:14:00|4567.5|4567.1|4563.38|4562.98|4567.88|4567.48|4563.13|4562.73|1539
1643814850000|2022-02-02 15:14:10|4563.13|4562.73|4562.88|4562.48|4563.38|4562.98|4562.38|4561.98|1034
1643814860000|2022-02-02 15:14:20|4562.63|4562.23|4562.75|4562.35|4563.13|4562.73|4562.13|4561.73|1058
1643814870000|2022-02-02 15:14:30|4562.63|4562.23|4562.88|4562.48|4563.13|4562.73|4561.88|4561.48|731
1643814880000|2022-02-02 15:14:40|4562.63|4562.23|4563.88|4563.48|4563.88|4563.48|4562.63|4562.23|795
1643814890000|2022-02-02 15:14:50|4564.13|4563.73|4562.13|4561.73|4564.13|4563.73|4561.25|4560.85|2421
1643814900000|2022-02-02 15:15:00|4562.38|4561.98|4562.38|4561.98|4562.88|4562.48|4561.88|4561.48|700
1643814910000|2022-02-02 15:15:10|4562.25|4561.85|4560.63|4560.23|4562.25|4561.85|4559.88|4559.48|825
1643814920000|2022-02-02 15:15:20|4560.88|4560.48|4561.88|4561.48|4562.38|4561.98|4560.75|4560.35|1107
1643814930000|2022-02-02 15:15:30|4562.13|4561.73|4563.88|4563.48|4564.38|4563.98|4562.13|4561.73|789
1643814940000|2022-02-02 15:15:40|4563.63|4563.23|4563.13|4562.73|4563.88|4563.48|4563.13|4562.73|496
1643814950000|2022-02-02 15:15:50|4562.88|4562.48|4562.63|4562.23|4563.38|4562.98|4561.88|4561.48|428
1643814960000|2022-02-02 15:16:00|4563.13|4562.73|4564.38|4563.98|4564.88|4564.48|4563.13|4562.73|690
1643814970000|2022-02-02 15:16:10|4564.25|4563.85|4563.88|4563.48|4564.63|4564.23|4563.63|4563.23|409
1643814980000|2022-02-02 15:16:20|4564.13|4563.73|4564.63|4564.23|4564.88|4564.48|4563.88|4563.48|272
1643814990000|2022-02-02 15:16:30|4564.75|4564.35|4564|4563.6|4565.5|4565.1|4563.88|4563.48|749
1643815000000|2022-02-02 15:16:40|4563.88|4563.48|4563.88|4563.48|4564.38|4563.98|4562.88|4562.48|706
1643815010000|2022-02-02 15:16:50|4563.75|4563.35|4564.88|4564.48|4565.38|4564.98|4563.63|4563.23|522
1643815020000|2022-02-02 15:17:00|4565.13|4564.73|4564.38|4563.98|4565.63|4565.23|4564.38|4563.98|904
1643815030000|2022-02-02 15:17:10|4564.13|4563.73|4562.88|4562.48|4564.13|4563.73|4562.63|4562.23|489
1643815040000|2022-02-02 15:17:20|4562.75|4562.35|4562.63|4562.23|4562.88|4562.48|4561.88|4561.48|525
1643815050000|2022-02-02 15:17:30|4562.88|4562.48|4562.13|4561.73|4562.88|4562.48|4560.5|4560.1|832
1643815060000|2022-02-02 15:17:40|4562.38|4561.98|4560.13|4559.73|4562.38|4561.98|4559.63|4559.23|856
1643815070000|2022-02-02 15:17:50|4559.88|4559.48|4559.38|4558.98|4559.88|4559.48|4558.88|4558.48|793
1643815080000|2022-02-02 15:18:00|4559.25|4558.85|4558.13|4557.73|4559.5|4559.1|4557.13|4556.73|1693
1643815090000|2022-02-02 15:18:10|4557.88|4557.48|4558.25|4557.85|4559.13|4558.73|4557.63|4557.23|805
1643815100000|2022-02-02 15:18:20|4558.13|4557.73|4556.88|4556.48|4558.63|4558.23|4556.88|4556.48|1591
1643815110000|2022-02-02 15:18:30|4557.38|4556.98|4558.13|4557.73|4558.13|4557.73|4557.13|4556.73|924
1643815120000|2022-02-02 15:18:40|4558.25|4557.85|4558.13|4557.73|4559.13|4558.73|4557.63|4557.23|622
1643815130000|2022-02-02 15:18:50|4558.38|4557.98|4558.88|4558.48|4559.63|4559.23|4558.13|4557.73|642
1643815140000|2022-02-02 15:19:00|4559|4558.6|4563.13|4562.73|4563.13|4562.73|4558.88|4558.48|1086
1643815150000|2022-02-02 15:19:10|4562.88|4562.48|4562.88|4562.48|4563.13|4562.73|4561.88|4561.48|525
1643815160000|2022-02-02 15:19:20|4563|4562.6|4564.38|4563.98|4564.88|4564.48|4562.88|4562.48|662
1643815170000|2022-02-02 15:19:30|4564.88|4564.48|4564|4563.6|4564.88|4564.48|4563.63|4563.23|676
1643815180000|2022-02-02 15:19:40|4563.88|4563.48|4563.88|4563.48|4564.13|4563.73|4563.13|4562.73|657
1643815190000|2022-02-02 15:19:50|4563.63|4563.23|4563.38|4562.98|4563.88|4563.48|4563.13|4562.73|357
1643815200000|2022-02-02 15:20:00|4563.5|4563.1|4566.38|4565.98|4566.63|4566.23|4563.38|4562.98|873
1643815210000|2022-02-02 15:20:10|4566.63|4566.23|4565.88|4565.48|4567.13|4566.73|4565.88|4565.48|568
1643815220000|2022-02-02 15:20:20|4566.13|4565.73|4565.13|4564.73|4566.63|4566.23|4565.13|4564.73|361
1643815230000|2022-02-02 15:20:30|4565.38|4564.98|4564.88|4564.48|4565.63|4565.23|4564.88|4564.48|405
1643815240000|2022-02-02 15:20:40|4565|4564.6|4564.38|4563.98|4565|4564.6|4564.13|4563.73|812
1643815250000|2022-02-02 15:20:50|4564.63|4564.23|4564.38|4563.98|4564.88|4564.48|4563.88|4563.48|395
1643815260000|2022-02-02 15:21:00|4564.13|4563.73|4562.63|4562.23|4564.13|4563.73|4562.38|4561.98|644
1643815270000|2022-02-02 15:21:10|4562.88|4562.48|4561.63|4561.23|4563.63|4563.23|4561.38|4560.98|562
1643815280000|2022-02-02 15:21:20|4561.38|4560.98|4559.88|4559.48|4561.63|4561.23|4559.88|4559.48|909
1643815290000|2022-02-02 15:21:30|4560.13|4559.73|4561.38|4560.98|4561.88|4561.48|4560.13|4559.73|540
1643815300000|2022-02-02 15:21:40|4561.13|4560.73|4560.5|4560.1|4561.38|4560.98|4560.38|4559.98|292
1643815310000|2022-02-02 15:21:50|4560.63|4560.23|4560.88|4560.48|4561.13|4560.73|4560.38|4559.98|235
1643815320000|2022-02-02 15:22:00|4560.75|4560.35|4561.88|4561.48|4561.88|4561.48|4559.88|4559.48|599
1643815330000|2022-02-02 15:22:10|4562|4561.6|4561|4560.6|4562.88|4562.48|4560.88|4560.48|443
1643815340000|2022-02-02 15:22:20|4561.13|4560.73|4561.25|4560.85|4561.88|4561.48|4561.13|4560.73|450
1643815350000|2022-02-02 15:22:30|4561.13|4560.73|4561.88|4561.48|4561.88|4561.48|4560.38|4559.98|580
1643815360000|2022-02-02 15:22:40|4562.13|4561.73|4561.88|4561.48|4562.13|4561.73|4561.13|4560.73|283
1643815370000|2022-02-02 15:22:50|4561.63|4561.23|4561.63|4561.23|4561.75|4561.35|4561.13|4560.73|330
1643815380000|2022-02-02 15:23:00|4561.88|4561.48|4559.63|4559.23|4562.13|4561.73|4559.63|4559.23|534
1643815390000|2022-02-02 15:23:10|4559.88|4559.48|4558.88|4558.48|4559.88|4559.48|4557.88|4557.48|1068
1643815400000|2022-02-02 15:23:20|4558.75|4558.35|4560|4559.6|4560.38|4559.98|4558.13|4557.73|561
1643815410000|2022-02-02 15:23:30|4560.13|4559.73|4561.13|4560.73|4561.13|4560.73|4559.63|4559.23|416
1643815420000|2022-02-02 15:23:40|4560.88|4560.48|4561.13|4560.73|4561.25|4560.85|4560.38|4559.98|344
1643815430000|2022-02-02 15:23:50|4561.38|4560.98|4562.13|4561.73|4562.38|4561.98|4560.75|4560.35|365
1643815440000|2022-02-02 15:24:00|4561.88|4561.48|4560.88|4560.48|4562.38|4561.98|4560.63|4560.23|558
1643815450000|2022-02-02 15:24:10|4561.13|4560.73|4558.88|4558.48|4561.13|4560.73|4558.63|4558.23|655
1643815460000|2022-02-02 15:24:20|4559.13|4558.73|4559.63|4559.23|4559.63|4559.23|4558.75|4558.35|461
1643815470000|2022-02-02 15:24:30|4559.75|4559.35|4559|4558.6|4559.88|4559.48|4558.63|4558.23|250
1643815480000|2022-02-02 15:24:40|4558.88|4558.48|4559.13|4558.73|4559.63|4559.23|4558.88|4558.48|434
1643815490000|2022-02-02 15:24:50|4558.63|4558.23|4557.13|4556.73|4558.88|4558.48|4556.88|4556.48|1027
1643815500000|2022-02-02 15:25:00|4557.38|4556.98|4559.13|4558.73|4560.13|4559.73|4556.38|4555.98|1476
1643815510000|2022-02-02 15:25:10|4558.63|4558.23|4559.88|4559.48|4560.38|4559.98|4558.63|4558.23|712
1643815520000|2022-02-02 15:25:20|4559.75|4559.35|4558.25|4557.85|4560.13|4559.73|4557.88|4557.48|437
1643815530000|2022-02-02 15:25:30|4558.13|4557.73|4557.63|4557.23|4558.88|4558.48|4557.38|4556.98|423
1643815540000|2022-02-02 15:25:40|4557.38|4556.98|4554.88|4554.48|4557.63|4557.23|4554.88|4554.48|957
1643815550000|2022-02-02 15:25:50|4555|4554.6|4555.13|4554.73|4555.38|4554.98|4553.13|4552.73|2182
1643815560000|2022-02-02 15:26:00|4555.63|4555.23|4555.88|4555.48|4556.38|4555.98|4555.63|4555.23|659
1643815570000|2022-02-02 15:26:10|4556.13|4555.73|4555.88|4555.48|4556.38|4555.98|4555.38|4554.98|448
1643815580000|2022-02-02 15:26:20|4556.13|4555.73|4554.63|4554.23|4556.13|4555.73|4554.38|4553.98|433
1643815590000|2022-02-02 15:26:30|4554.75|4554.35|4554.13|4553.73|4554.75|4554.35|4553.63|4553.23|427
1643815600000|2022-02-02 15:26:40|4554.38|4553.98|4553.88|4553.48|4554.63|4554.23|4553.63|4553.23|319
1643815610000|2022-02-02 15:26:50|4553.75|4553.35|4553.38|4552.98|4554|4553.6|4553.13|4552.73|451
1643815620000|2022-02-02 15:27:00|4553.75|4553.35|4553.63|4553.23|4554.13|4553.73|4553.13|4552.73|625
1643815630000|2022-02-02 15:27:10|4553.75|4553.35|4553.38|4552.98|4553.88|4553.48|4552.88|4552.48|465
1643815640000|2022-02-02 15:27:20|4553.13|4552.73|4553.75|4553.35|4554.13|4553.73|4552.88|4552.48|986
1643815650000|2022-02-02 15:27:30|4554.13|4553.73|4553.88|4553.48|4554.63|4554.23|4552.88|4552.48|897
1643815660000|2022-02-02 15:27:40|4553.75|4553.35|4553.13|4552.73|4554.13|4553.73|4553.13|4552.73|333
1643815670000|2022-02-02 15:27:50|4553.25|4552.85|4554|4553.6|4554|4553.6|4552.88|4552.48|403
1643815680000|2022-02-02 15:28:00|4554.13|4553.73|4557.88|4557.48|4558|4557.6|4554.13|4553.73|1316
1643815690000|2022-02-02 15:28:10|4557.63|4557.23|4557|4556.6|4558.13|4557.73|4556.88|4556.48|566
1643815700000|2022-02-02 15:28:20|4557.13|4556.73|4558.13|4557.73|4558.38|4557.98|4556.88|4556.48|511
1643815710000|2022-02-02 15:28:30|4558.25|4557.85|4557.88|4557.48|4558.38|4557.98|4557.63|4557.23|777
1643815720000|2022-02-02 15:28:40|4558.63|4558.23|4558|4557.6|4558.63|4558.23|4557.13|4556.73|601
1643815730000|2022-02-02 15:28:50|4558.13|4557.73|4558.63|4558.23|4559.13|4558.73|4557.88|4557.48|851
1643815740000|2022-02-02 15:29:00|4558.88|4558.48|4557.13|4556.73|4558.88|4558.48|4557.13|4556.73|570
1643815750000|2022-02-02 15:29:10|4556.88|4556.48|4558.63|4558.23|4558.88|4558.48|4556.63|4556.23|548
1643815760000|2022-02-02 15:29:20|4558.88|4558.48|4557.88|4557.48|4558.88|4558.48|4557.38|4556.98|348
1643815770000|2022-02-02 15:29:30|4557.75|4557.35|4558.88|4558.48|4558.88|4558.48|4557.75|4557.35|445
1643815780000|2022-02-02 15:29:40|4558.63|4558.23|4557.63|4557.23|4558.63|4558.23|4557.38|4556.98|454
1643815790000|2022-02-02 15:29:50|4557.38|4556.98|4555.63|4555.23|4557.38|4556.98|4555.38|4554.98|571
1643815800000|2022-02-02 15:30:00|4555.88|4555.48|4557.75|4557.35|4558.13|4557.73|4555.13|4554.73|1031
1643815810000|2022-02-02 15:30:10|4557.88|4557.48|4556.63|4556.23|4557.88|4557.48|4556.25|4555.85|370
1643815820000|2022-02-02 15:30:20|4556.5|4556.1|4556|4555.6|4556.88|4556.48|4555.13|4554.73|430
1643815830000|2022-02-02 15:30:30|4555.88|4555.48|4556.63|4556.23|4557.13|4556.73|4555.88|4555.48|463
1643815840000|2022-02-02 15:30:40|4557|4556.6|4558.63|4558.23|4559.38|4558.98|4556.63|4556.23|722
1643815850000|2022-02-02 15:30:50|4558.88|4558.48|4558.75|4558.35|4560.88|4560.48|4558.63|4558.23|1014
1643815860000|2022-02-02 15:31:00|4558.63|4558.23|4558.38|4557.98|4558.88|4558.48|4557.38|4556.98|539
1643815870000|2022-02-02 15:31:10|4558.25|4557.85|4558.13|4557.73|4559.13|4558.73|4558.13|4557.73|539
1643815880000|2022-02-02 15:31:20|4558.38|4557.98|4557.25|4556.85|4558.88|4558.48|4557.13|4556.73|390
1643815890000|2022-02-02 15:31:30|4557.38|4556.98|4557|4556.6|4557.5|4557.1|4555.63|4555.23|580
1643815900000|2022-02-02 15:31:40|4557.25|4556.85|4556.88|4556.48|4557.38|4556.98|4556.88|4556.48|271
1643815910000|2022-02-02 15:31:50|4557|4556.6|4557.25|4556.85|4557.38|4556.98|4556.13|4555.73|349
1643815920000|2022-02-02 15:32:00|4557.13|4556.73|4558.88|4558.48|4559.13|4558.73|4557|4556.6|467
1643815930000|2022-02-02 15:32:10|4558.75|4558.35|4557.13|4556.73|4558.75|4558.35|4556.63|4556.23|720
1643815940000|2022-02-02 15:32:20|4556.88|4556.48|4558.63|4558.23|4558.63|4558.23|4556.88|4556.48|354
1643815950000|2022-02-02 15:32:30|4558.88|4558.48|4558.88|4558.48|4559.38|4558.98|4557.75|4557.35|441
1643815960000|2022-02-02 15:32:40|4559.13|4558.73|4558.38|4557.98|4559.13|4558.73|4558.38|4557.98|249
1643815970000|2022-02-02 15:32:50|4558.63|4558.23|4557.88|4557.48|4558.63|4558.23|4557.88|4557.48|444
1643815980000|2022-02-02 15:33:00|4558.13|4557.73|4557.25|4556.85|4558.63|4558.23|4556.88|4556.48|509
1643815990000|2022-02-02 15:33:10|4557.38|4556.98|4557.13|4556.73|4557.63|4557.23|4556.88|4556.48|397
1643816000000|2022-02-02 15:33:20|4556.88|4556.48|4556.63|4556.23|4557.13|4556.73|4556.38|4555.98|570
1643816010000|2022-02-02 15:33:30|4556.88|4556.48|4555.63|4555.23|4556.88|4556.48|4555.63|4555.23|606
1643816020000|2022-02-02 15:33:40|4555.88|4555.48|4556.13|4555.73|4556.25|4555.85|4554.88|4554.48|614
1643816030000|2022-02-02 15:33:50|4555.88|4555.48|4556.88|4556.48|4557.38|4556.98|4555.88|4555.48|923
1643816040000|2022-02-02 15:34:00|4556.63|4556.23|4556.63|4556.23|4556.88|4556.48|4556.13|4555.73|468
1643816050000|2022-02-02 15:34:10|4556.5|4556.1|4556.63|4556.23|4556.63|4556.23|4555.13|4554.73|410
1643816060000|2022-02-02 15:34:20|4556.13|4555.73|4555.88|4555.48|4556.63|4556.23|4555.63|4555.23|258
1643816070000|2022-02-02 15:34:30|4555.75|4555.35|4554.88|4554.48|4555.88|4555.48|4554.88|4554.48|510
1643816080000|2022-02-02 15:34:40|4555.13|4554.73|4554.13|4553.73|4555.13|4554.73|4554.13|4553.73|613
1643816090000|2022-02-02 15:34:50|4553.88|4553.48|4553.38|4552.98|4554.13|4553.73|4552.5|4552.1|1691
1643816100000|2022-02-02 15:35:00|4553.25|4552.85|4551.63|4551.23|4553.38|4552.98|4551.63|4551.23|943
1643816110000|2022-02-02 15:35:10|4551.88|4551.48|4550.88|4550.48|4551.88|4551.48|4550.38|4549.98|1425
1643816120000|2022-02-02 15:35:20|4551.13|4550.73|4550.88|4550.48|4551.38|4550.98|4550.63|4550.23|843
1643816130000|2022-02-02 15:35:30|4550.63|4550.23|4548.88|4548.48|4551.38|4550.98|4548.88|4548.48|3520
1643816140000|2022-02-02 15:35:40|4548.63|4548.23|4549.38|4548.98|4549.63|4549.23|4548.38|4547.98|2527
1643816150000|2022-02-02 15:35:50|4549|4548.6|4550.13|4549.73|4550.13|4549.73|4549|4548.6|1076
1643816160000|2022-02-02 15:36:00|4550.38|4549.98|4551.38|4550.98|4552.13|4551.73|4550.38|4549.98|1378
1643816170000|2022-02-02 15:36:10|4551.63|4551.23|4551.63|4551.23|4551.88|4551.48|4550.13|4549.73|829
1643816180000|2022-02-02 15:36:20|4551.5|4551.1|4551.13|4550.73|4551.63|4551.23|4550.63|4550.23|748
1643816190000|2022-02-02 15:36:30|4550.88|4550.48|4552.13|4551.73|4552.5|4552.1|4550.63|4550.23|516
1643816200000|2022-02-02 15:36:40|4552.38|4551.98|4553.13|4552.73|4553.88|4553.48|4552.38|4551.98|805
1643816210000|2022-02-02 15:36:50|4553.38|4552.98|4554.13|4553.73|4554.63|4554.23|4553.38|4552.98|649
1643816220000|2022-02-02 15:37:00|4553.88|4553.48|4555.38|4554.98|4555.88|4555.48|4553.88|4553.48|1114
1643816230000|2022-02-02 15:37:10|4555.5|4555.1|4554.38|4553.98|4555.5|4555.1|4554.13|4553.73|446
1643816240000|2022-02-02 15:37:20|4554.63|4554.23|4555.25|4554.85|4555.63|4555.23|4554.13|4553.73|944
1643816250000|2022-02-02 15:37:30|4555|4554.6|4557.38|4556.98|4558.88|4558.48|4555|4554.6|3142
1643816260000|2022-02-02 15:37:40|4557.13|4556.73|4557.38|4556.98|4558.38|4557.98|4556.88|4556.48|647
1643816270000|2022-02-02 15:37:50|4557.25|4556.85|4557.38|4556.98|4558.13|4557.73|4556.38|4555.98|498
1643816280000|2022-02-02 15:38:00|4557.25|4556.85|4557.63|4557.23|4557.63|4557.23|4556.88|4556.48|418
1643816290000|2022-02-02 15:38:10|4557.88|4557.48|4560.25|4559.85|4560.38|4559.98|4557.13|4556.73|889
1643816300000|2022-02-02 15:38:20|4560.38|4559.98|4560.13|4559.73|4560.38|4559.98|4559.13|4558.73|1533
1643816310000|2022-02-02 15:38:30|4560.38|4559.98|4559.63|4559.23|4560.38|4559.98|4559.13|4558.73|593
1643816320000|2022-02-02 15:38:40|4559.88|4559.48|4560.38|4559.98|4560.38|4559.98|4559.63|4559.23|373
1643816330000|2022-02-02 15:38:50|4560.13|4559.73|4560.38|4559.98|4560.38|4559.98|4559.88|4559.48|324
1643816340000|2022-02-02 15:39:00|4560.25|4559.85|4559.88|4559.48|4560.25|4559.85|4559.5|4559.1|592
1643816350000|2022-02-02 15:39:10|4559.75|4559.35|4560.63|4560.23|4561.63|4561.23|4559.75|4559.35|699
1643816360000|2022-02-02 15:39:20|4560.75|4560.35|4559.63|4559.23|4560.88|4560.48|4559.25|4558.85|750
1643816370000|2022-02-02 15:39:30|4559.88|4559.48|4560.13|4559.73|4561.13|4560.73|4559.63|4559.23|586
1643816380000|2022-02-02 15:39:40|4560.38|4559.98|4562.63|4562.23|4562.88|4562.48|4560.13|4559.73|2342
1643816390000|2022-02-02 15:39:50|4562.88|4562.48|4562.38|4561.98|4563.38|4562.98|4562.13|4561.73|1051
1643816400000|2022-02-02 15:40:00|4562.13|4561.73|4563.13|4562.73|4563.63|4563.23|4562.13|4561.73|1677
1643816410000|2022-02-02 15:40:10|4562.75|4562.35|4562.63|4562.23|4562.88|4562.48|4562.13|4561.73|508
1643816420000|2022-02-02 15:40:20|4562.75|4562.35|4562.25|4561.85|4563.38|4562.98|4561.63|4561.23|663
1643816430000|2022-02-02 15:40:30|4562.38|4561.98|4562.63|4562.23|4562.63|4562.23|4561.63|4561.23|404
1643816440000|2022-02-02 15:40:40|4562.88|4562.48|4561.63|4561.23|4563.5|4563.1|4561.63|4561.23|861
1643816450000|2022-02-02 15:40:50|4561.88|4561.48|4562.13|4561.73|4562.38|4561.98|4561.38|4560.98|665
1643816460000|2022-02-02 15:41:00|4562.25|4561.85|4560.88|4560.48|4562.25|4561.85|4559.63|4559.23|1104
1643816470000|2022-02-02 15:41:10|4560.63|4560.23|4560.13|4559.73|4561.13|4560.73|4559.88|4559.48|540
1643816480000|2022-02-02 15:41:20|4559.88|4559.48|4558.5|4558.1|4559.88|4559.48|4558.38|4557.98|1280
1643816490000|2022-02-02 15:41:30|4558.63|4558.23|4559.13|4558.73|4559.13|4558.73|4557.63|4557.23|1130
1643816500000|2022-02-02 15:41:40|4558.88|4558.48|4559.63|4559.23|4560.13|4559.73|4558.88|4558.48|530
1643816510000|2022-02-02 15:41:50|4559.88|4559.48|4559.38|4558.98|4559.88|4559.48|4559.38|4558.98|329
1643816520000|2022-02-02 15:42:00|4557.63|4557.23|4558.13|4557.73|4558.13|4557.73|4556.38|4555.98|1795
1643816530000|2022-02-02 15:42:10|4557.88|4557.48|4560.38|4559.98|4560.38|4559.98|4557.88|4557.48|904
1643816540000|2022-02-02 15:42:20|4560.13|4559.73|4560.13|4559.73|4560.88|4560.48|4560.13|4559.73|626
1643816550000|2022-02-02 15:42:30|4559.88|4559.48|4561.63|4561.23|4562.13|4561.73|4559.63|4559.23|956
1643816560000|2022-02-02 15:42:40|4561.25|4560.85|4561.38|4560.98|4561.88|4561.48|4561.13|4560.73|707
1643816570000|2022-02-02 15:42:50|4561.13|4560.73|4562.63|4562.23|4562.75|4562.35|4561.13|4560.73|610
1643816580000|2022-02-02 15:43:00|4562.38|4561.98|4563.13|4562.73|4563.25|4562.85|4561.63|4561.23|848
1643816590000|2022-02-02 15:43:10|4563.63|4563.23|4564.13|4563.73|4564.13|4563.73|4563.13|4562.73|603
1643816600000|2022-02-02 15:43:20|4564.63|4564.23|4565.13|4564.73|4565.63|4565.23|4564.38|4563.98|982
1643816610000|2022-02-02 15:43:30|4565.38|4564.98|4565.13|4564.73|4565.63|4565.23|4564.38|4563.98|500
1643816620000|2022-02-02 15:43:40|4564.63|4564.23|4564.38|4563.98|4564.75|4564.35|4564.13|4563.73|581
1643816630000|2022-02-02 15:43:50|4564.13|4563.73|4564.63|4564.23|4565.13|4564.73|4564.13|4563.73|676
1643816640000|2022-02-02 15:44:00|4564.75|4564.35|4565.88|4565.48|4566.13|4565.73|4563.63|4563.23|959
1643816650000|2022-02-02 15:44:10|4566|4565.6|4566.38|4565.98|4566.88|4566.48|4565.63|4565.23|962
1643816660000|2022-02-02 15:44:20|4566.63|4566.23|4567|4566.6|4568.13|4567.73|4566.13|4565.73|1666
1643816670000|2022-02-02 15:44:30|4566.88|4566.48|4566.13|4565.73|4567.13|4566.73|4565.63|4565.23|721
1643816680000|2022-02-02 15:44:40|4565.88|4565.48|4566.75|4566.35|4566.88|4566.48|4565.63|4565.23|427
1643816690000|2022-02-02 15:44:50|4566.63|4566.23|4567.13|4566.73|4567.13|4566.73|4566.38|4565.98|320
1643816700000|2022-02-02 15:45:00|4567|4566.6|4567.5|4567.1|4567.5|4567.1|4566.5|4566.1|663
1643816710000|2022-02-02 15:45:10|4567.63|4567.23|4569.63|4569.23|4569.88|4569.48|4567.38|4566.98|1630
1643816720000|2022-02-02 15:45:20|4569.88|4569.48|4569.88|4569.48|4570.38|4569.98|4569.38|4568.98|1015
1643816730000|2022-02-02 15:45:30|4569.75|4569.35|4569.63|4569.23|4569.88|4569.48|4569.13|4568.73|1009
1643816740000|2022-02-02 15:45:40|4569.38|4568.98|4570.13|4569.73|4570.13|4569.73|4569.38|4568.98|702
1643816750000|2022-02-02 15:45:50|4570.38|4569.98|4570.63|4570.23|4570.88|4570.48|4569.88|4569.48|934
1643816760000|2022-02-02 15:46:00|4571.13|4570.73|4571.63|4571.23|4571.63|4571.23|4570.13|4569.73|2384
1643816770000|2022-02-02 15:46:10|4571.88|4571.48|4571.63|4571.23|4571.88|4571.48|4570.88|4570.48|1322
1643816780000|2022-02-02 15:46:20|4571.13|4570.73|4570.13|4569.73|4571.13|4570.73|4569.88|4569.48|1188
1643816790000|2022-02-02 15:46:30|4570.38|4569.98|4569.38|4568.98|4570.38|4569.98|4569.38|4568.98|792
1643816800000|2022-02-02 15:46:40|4569.63|4569.23|4568.38|4567.98|4569.63|4569.23|4568.38|4567.98|1143
1643816810000|2022-02-02 15:46:50|4568.25|4567.85|4567.75|4567.35|4568.25|4567.85|4567.38|4566.98|1046
1643816820000|2022-02-02 15:47:00|4567.88|4567.48|4567.38|4566.98|4568.13|4567.73|4567.13|4566.73|894
1643816830000|2022-02-02 15:47:10|4567.13|4566.73|4566.75|4566.35|4567.88|4567.48|4566.63|4566.23|795
1643816840000|2022-02-02 15:47:20|4566.63|4566.23|4566.63|4566.23|4567.13|4566.73|4566.63|4566.23|541
1643816850000|2022-02-02 15:47:30|4566.88|4566.48|4565.13|4564.73|4566.88|4566.48|4564.88|4564.48|1199
1643816860000|2022-02-02 15:47:40|4564.88|4564.48|4563.63|4563.23|4564.88|4564.48|4562.88|4562.48|1218
1643816870000|2022-02-02 15:47:50|4563.88|4563.48|4565.13|4564.73|4565.63|4565.23|4563.88|4563.48|749
1643816880000|2022-02-02 15:48:00|4565.63|4565.23|4564.75|4564.35|4565.63|4565.23|4564.63|4564.23|342
1643816890000|2022-02-02 15:48:10|4564.63|4564.23|4565.38|4564.98|4565.88|4565.48|4564.63|4564.23|434
1643816900000|2022-02-02 15:48:20|4565.63|4565.23|4565.38|4564.98|4565.63|4565.23|4564.63|4564.23|578
1643816910000|2022-02-02 15:48:30|4565.88|4565.48|4565.88|4565.48|4566.5|4566.1|4565.88|4565.48|296
1643816920000|2022-02-02 15:48:40|4566.13|4565.73|4564.88|4564.48|4566.13|4565.73|4564.88|4564.48|294
1643816930000|2022-02-02 15:48:50|4564.63|4564.23|4565.88|4565.48|4566|4565.6|4564.38|4563.98|380
1643816940000|2022-02-02 15:49:00|4565.75|4565.35|4567.88|4567.48|4568.38|4567.98|4565.38|4564.98|855
1643816950000|2022-02-02 15:49:10|4568.38|4567.98|4568.63|4568.23|4568.63|4568.23|4567.63|4567.23|463
1643816960000|2022-02-02 15:49:20|4568.38|4567.98|4568.5|4568.1|4568.63|4568.23|4568.13|4567.73|272
1643816970000|2022-02-02 15:49:30|4568.38|4567.98|4567.38|4566.98|4568.63|4568.23|4566.88|4566.48|581
1643816980000|2022-02-02 15:49:40|4567.5|4567.1|4568.13|4567.73|4568.38|4567.98|4567.25|4566.85|249
1643816990000|2022-02-02 15:49:50|4568.25|4567.85|4568.38|4567.98|4568.88|4568.48|4567.88|4567.48|574
1643817000000|2022-02-02 15:50:00|4568.63|4568.23|4567.88|4567.48|4569.13|4568.73|4567.88|4567.48|729
1643817010000|2022-02-02 15:50:10|4567.63|4567.23|4568.38|4567.98|4568.63|4568.23|4567.13|4566.73|484
1643817020000|2022-02-02 15:50:20|4568.5|4568.1|4569.25|4568.85|4569.38|4568.98|4568.38|4567.98|461
1643817030000|2022-02-02 15:50:30|4569.13|4568.73|4569.38|4568.98|4569.63|4569.23|4568.63|4568.23|773
1643817040000|2022-02-02 15:50:40|4569.13|4568.73|4568.13|4567.73|4569.38|4568.98|4567.88|4567.48|535
1643817050000|2022-02-02 15:50:50|4568.38|4567.98|4568.13|4567.73|4568.63|4568.23|4567.88|4567.48|383
1643817060000|2022-02-02 15:51:00|4567.88|4567.48|4568.38|4567.98|4568.5|4568.1|4567.88|4567.48|319
1643817070000|2022-02-02 15:51:10|4568.25|4567.85|4568.25|4567.85|4568.63|4568.23|4567.88|4567.48|424
1643817080000|2022-02-02 15:51:20|4568.13|4567.73|4567.38|4566.98|4568.38|4567.98|4567.38|4566.98|340
1643817090000|2022-02-02 15:51:30|4567.88|4567.48|4568|4567.6|4568.38|4567.98|4567.63|4567.23|262
1643817100000|2022-02-02 15:51:40|4568.13|4567.73|4566.38|4565.98|4568.38|4567.98|4566.38|4565.98|529
1643817110000|2022-02-02 15:51:50|4566.63|4566.23|4567.13|4566.73|4567.63|4567.23|4566.38|4565.98|534
1643817120000|2022-02-02 15:52:00|4566.88|4566.48|4566.13|4565.73|4566.88|4566.48|4565.38|4564.98|499
1643817130000|2022-02-02 15:52:10|4565.88|4565.48|4564.38|4563.98|4566.13|4565.73|4564.38|4563.98|668
1643817140000|2022-02-02 15:52:20|4564.13|4563.73|4565.38|4564.98|4565.63|4565.23|4563.88|4563.48|778
1643817150000|2022-02-02 15:52:30|4565.63|4565.23|4564.75|4564.35|4565.75|4565.35|4564.13|4563.73|344
1643817160000|2022-02-02 15:52:40|4564.88|4564.48|4564.63|4564.23|4565.13|4564.73|4564.63|4564.23|394
1643817170000|2022-02-02 15:52:50|4564.38|4563.98|4563.13|4562.73|4564.63|4564.23|4562.38|4561.98|942
1643817180000|2022-02-02 15:53:00|4563.38|4562.98|4560.63|4560.23|4563.88|4563.48|4560.63|4560.23|1307
1643817190000|2022-02-02 15:53:10|4560.38|4559.98|4560.38|4559.98|4560.63|4560.23|4558.38|4557.98|2499
1643817200000|2022-02-02 15:53:20|4560.5|4560.1|4560.75|4560.35|4561.13|4560.73|4560.38|4559.98|540
1643817210000|2022-02-02 15:53:30|4560.88|4560.48|4559.38|4558.98|4560.88|4560.48|4559.13|4558.73|649
1643817220000|2022-02-02 15:53:40|4559.13|4558.73|4557.75|4557.35|4559.63|4559.23|4557.75|4557.35|1100
1643817230000|2022-02-02 15:53:50|4557.88|4557.48|4558.63|4558.23|4558.63|4558.23|4557.13|4556.73|1110
1643817240000|2022-02-02 15:54:00|4559.13|4558.73|4559.63|4559.23|4559.63|4559.23|4558.13|4557.73|892
1643817250000|2022-02-02 15:54:10|4559.88|4559.48|4560.38|4559.98|4560.63|4560.23|4559.38|4558.98|976
1643817260000|2022-02-02 15:54:20|4560.13|4559.73|4560.38|4559.98|4560.88|4560.48|4559.88|4559.48|680
1643817270000|2022-02-02 15:54:30|4560.63|4560.23|4561.13|4560.73|4561.63|4561.23|4559.63|4559.23|632
1643817280000|2022-02-02 15:54:40|4560.88|4560.48|4560.13|4559.73|4561.38|4560.98|4559.88|4559.48|723
1643817290000|2022-02-02 15:54:50|4560.38|4559.98|4560.25|4559.85|4561.13|4560.73|4560.13|4559.73|675
1643817300000|2022-02-02 15:55:00|4560.13|4559.73|4562.38|4561.98|4562.38|4561.98|4560.13|4559.73|673
1643817310000|2022-02-02 15:55:10|4562.63|4562.23|4561.25|4560.85|4562.63|4562.23|4560.63|4560.23|582
1643817320000|2022-02-02 15:55:20|4561.38|4560.98|4561.13|4560.73|4562.63|4562.23|4561.13|4560.73|457
1643817330000|2022-02-02 15:55:30|4561.38|4560.98|4562.13|4561.73|4563.38|4562.98|4561.38|4560.98|550
1643817340000|2022-02-02 15:55:40|4562.63|4562.23|4562.63|4562.23|4562.88|4562.48|4561.88|4561.48|582
1643817350000|2022-02-02 15:55:50|4562.38|4561.98|4563.38|4562.98|4564.13|4563.73|4562.38|4561.98|705
1643817360000|2022-02-02 15:56:00|4563.75|4563.35|4562.38|4561.98|4564|4563.6|4561.88|4561.48|445
1643817370000|2022-02-02 15:56:10|4562.13|4561.73|4561.38|4560.98|4562.38|4561.98|4560.63|4560.23|794
1643817380000|2022-02-02 15:56:20|4561.25|4560.85|4561|4560.6|4561.38|4560.98|4560.25|4559.85|420
1643817390000|2022-02-02 15:56:30|4561.13|4560.73|4562.13|4561.73|4562.25|4561.85|4561.13|4560.73|246
1643817400000|2022-02-02 15:56:40|4561.88|4561.48|4562|4561.6|4563.13|4562.73|4561.88|4561.48|388
1643817410000|2022-02-02 15:56:50|4562.13|4561.73|4562.88|4562.48|4563.38|4562.98|4561.38|4560.98|508
1643817420000|2022-02-02 15:57:00|4563.13|4562.73|4563.88|4563.48|4564.13|4563.73|4562.13|4561.73|490
1643817430000|2022-02-02 15:57:10|4563.38|4562.98|4562.38|4561.98|4563.88|4563.48|4562.13|4561.73|542
1643817440000|2022-02-02 15:57:20|4562.13|4561.73|4561.63|4561.23|4563|4562.6|4561.38|4560.98|643
1643817450000|2022-02-02 15:57:30|4561.5|4561.1|4562|4561.6|4562.88|4562.48|4561.5|4561.1|515
1643817460000|2022-02-02 15:57:40|4561.88|4561.48|4563.63|4563.23|4563.63|4563.23|4561.88|4561.48|290
1643817470000|2022-02-02 15:57:50|4563.5|4563.1|4563.13|4562.73|4563.88|4563.48|4562.63|4562.23|459
1643817480000|2022-02-02 15:58:00|4563.38|4562.98|4565.38|4564.98|4565.63|4565.23|4563.38|4562.98|969
1643817490000|2022-02-02 15:58:10|4565.13|4564.73|4564.88|4564.48|4565.13|4564.73|4564.25|4563.85|492
1643817500000|2022-02-02 15:58:20|4565|4564.6|4564.25|4563.85|4565.63|4565.23|4563.63|4563.23|587
1643817510000|2022-02-02 15:58:30|4564.13|4563.73|4562.25|4561.85|4564.13|4563.73|4562.13|4561.73|572
1643817520000|2022-02-02 15:58:40|4562.13|4561.73|4561.25|4560.85|4562.63|4562.23|4561.13|4560.73|657
1643817530000|2022-02-02 15:58:50|4561.38|4560.98|4561.63|4561.23|4561.88|4561.48|4561.13|4560.73|260
1643817540000|2022-02-02 15:59:00|4561.38|4560.98|4562.63|4562.23|4562.63|4562.23|4561.13|4560.73|649
1643817550000|2022-02-02 15:59:10|4562.38|4561.98|4562.38|4561.98|4563.13|4562.73|4562|4561.6|257
1643817560000|2022-02-02 15:59:20|4562.63|4562.23|4563.38|4562.98|4563.63|4563.23|4562.13|4561.73|410
1643817570000|2022-02-02 15:59:30|4563.13|4562.73|4563.88|4563.48|4563.88|4563.48|4563.13|4562.73|287
1643817580000|2022-02-02 15:59:40|4564.38|4563.98|4564.63|4564.23|4565.63|4565.23|4564.38|4563.98|689
1643817590000|2022-02-02 15:59:50|4564.38|4563.98|4565|4564.6|4565.88|4565.48|4564.38|4563.98|384
1643817600000|2022-02-02 16:00:00|4564.88|4564.48|4566.63|4566.23|4567.13|4566.73|4564.38|4563.98|820
1643817610000|2022-02-02 16:00:10|4565.88|4565.48|4563.25|4562.85|4565.88|4565.48|4563.25|4562.85|679
1643817620000|2022-02-02 16:00:20|4563.38|4562.98|4563.88|4563.48|4563.88|4563.48|4562.38|4561.98|542
1643817630000|2022-02-02 16:00:30|4563.63|4563.23|4562.75|4562.35|4563.63|4563.23|4562.13|4561.73|337
1643817640000|2022-02-02 16:00:40|4562.88|4562.48|4560.63|4560.23|4563|4562.6|4560.38|4559.98|884
1643817650000|2022-02-02 16:00:50|4560.25|4559.85|4560.13|4559.73|4560.88|4560.48|4559.88|4559.48|451
1643817660000|2022-02-02 16:01:00|4560.38|4559.98|4559.13|4558.73|4560.38|4559.98|4558.88|4558.48|751
1643817670000|2022-02-02 16:01:10|4558.88|4558.48|4559.38|4558.98|4559.63|4559.23|4557.88|4557.48|1051
1643817680000|2022-02-02 16:01:20|4559.13|4558.73|4560.63|4560.23|4560.88|4560.48|4558.88|4558.48|762
1643817690000|2022-02-02 16:01:30|4560.88|4560.48|4559.38|4558.98|4561.63|4561.23|4559.38|4558.98|691
1643817700000|2022-02-02 16:01:40|4559.63|4559.23|4560.38|4559.98|4560.38|4559.98|4559.63|4559.23|281
1643817710000|2022-02-02 16:01:50|4560.63|4560.23|4560.88|4560.48|4561.63|4561.23|4560.38|4559.98|393
1643817720000|2022-02-02 16:02:00|4560.75|4560.35|4560.88|4560.48|4561.88|4561.48|4560.63|4560.23|327
1643817730000|2022-02-02 16:02:10|4560.75|4560.35|4560.88|4560.48|4562.13|4561.73|4560.63|4560.23|587
1643817740000|2022-02-02 16:02:20|4561.13|4560.73|4560|4559.6|4561.38|4560.98|4559.88|4559.48|341
1643817750000|2022-02-02 16:02:30|4560.13|4559.73|4559.88|4559.48|4560.63|4560.23|4559.88|4559.48|348
1643817760000|2022-02-02 16:02:40|4560.13|4559.73|4558.88|4558.48|4560.63|4560.23|4558.38|4557.98|667
1643817770000|2022-02-02 16:02:50|4558.63|4558.23|4558.38|4557.98|4559.63|4559.23|4558.13|4557.73|513
1643817780000|2022-02-02 16:03:00|4558.13|4557.73|4557.38|4556.98|4558.25|4557.85|4556.38|4555.98|1115
1643817790000|2022-02-02 16:03:10|4557.5|4557.1|4557.38|4556.98|4558.13|4557.73|4557.13|4556.73|717
1643817800000|2022-02-02 16:03:20|4557.5|4557.1|4557.38|4556.98|4558.13|4557.73|4557.13|4556.73|474
1643817810000|2022-02-02 16:03:30|4557.13|4556.73|4559.88|4559.48|4560.13|4559.73|4557.13|4556.73|752
1643817820000|2022-02-02 16:03:40|4560|4559.6|4558.63|4558.23|4560.75|4560.35|4558.5|4558.1|633
1643817830000|2022-02-02 16:03:50|4558.75|4558.35|4557.88|4557.48|4559|4558.6|4557.63|4557.23|606
1643817840000|2022-02-02 16:04:00|4558.25|4557.85|4557.88|4557.48|4558.63|4558.23|4557.88|4557.48|233
1643817850000|2022-02-02 16:04:10|4558.13|4557.73|4557.63|4557.23|4558.63|4558.23|4557.38|4556.98|370
1643817860000|2022-02-02 16:04:20|4557.88|4557.48|4557.88|4557.48|4558.88|4558.48|4557.63|4557.23|298
1643817870000|2022-02-02 16:04:30|4557.63|4557.23|4558.88|4558.48|4559.13|4558.73|4557.38|4556.98|975
1643817880000|2022-02-02 16:04:40|4558.63|4558.23|4559.63|4559.23|4560.13|4559.73|4558.38|4557.98|1062
1643817890000|2022-02-02 16:04:50|4559.38|4558.98|4558.88|4558.48|4559.38|4558.98|4558.38|4557.98|1113
1643817900000|2022-02-02 16:05:00|4558.63|4558.23|4558.63|4558.23|4559.13|4558.73|4558.13|4557.73|624
1643817910000|2022-02-02 16:05:10|4559.38|4558.98|4557.75|4557.35|4559.38|4558.98|4557.75|4557.35|362
1643817920000|2022-02-02 16:05:20|4557.63|4557.23|4558.38|4557.98|4558.38|4557.98|4557.38|4556.98|366
1643817930000|2022-02-02 16:05:30|4558.13|4557.73|4557.13|4556.73|4558.5|4558.1|4556.88|4556.48|240
1643817940000|2022-02-02 16:05:40|4557.38|4556.98|4558.88|4558.48|4558.88|4558.48|4556.88|4556.48|712
1643817950000|2022-02-02 16:05:50|4558.75|4558.35|4560.13|4559.73|4561.38|4560.98|4558.75|4558.35|885
1643817960000|2022-02-02 16:06:00|4560.38|4559.98|4560.25|4559.85|4560.63|4560.23|4559.63|4559.23|560
1643817970000|2022-02-02 16:06:10|4560.38|4559.98|4559.38|4558.98|4560.38|4559.98|4559.13|4558.73|691
1643817980000|2022-02-02 16:06:20|4559.13|4558.73|4558.63|4558.23|4559.5|4559.1|4558.5|4558.1|358
1643817990000|2022-02-02 16:06:30|4558.38|4557.98|4557.38|4556.98|4558.38|4557.98|4557.38|4556.98|425
1643818000000|2022-02-02 16:06:40|4557.5|4557.1|4558.13|4557.73|4558.38|4557.98|4556.63|4556.23|272
1643818010000|2022-02-02 16:06:50|4557.88|4557.48|4557.38|4556.98|4557.88|4557.48|4557.13|4556.73|251
1643818020000|2022-02-02 16:07:00|4557.25|4556.85|4555.5|4555.1|4557.25|4556.85|4555.13|4554.73|717
1643818030000|2022-02-02 16:07:10|4555.38|4554.98|4554.88|4554.48|4555.63|4555.23|4554.63|4554.23|435
1643818040000|2022-02-02 16:07:20|4555.13|4554.73|4554.88|4554.48|4555.38|4554.98|4554.38|4553.98|680
1643818050000|2022-02-02 16:07:30|4554.63|4554.23|4553.88|4553.48|4554.63|4554.23|4553.88|4553.48|487
1643818060000|2022-02-02 16:07:40|4554.13|4553.73|4554.38|4553.98|4554.38|4553.98|4553.75|4553.35|336
1643818070000|2022-02-02 16:07:50|4554.75|4554.35|4555.63|4555.23|4555.88|4555.48|4554.75|4554.35|617
1643818080000|2022-02-02 16:08:00|4555.38|4554.98|4556|4555.6|4556.63|4556.23|4554.88|4554.48|526
1643818090000|2022-02-02 16:08:10|4556.13|4555.73|4556.13|4555.73|4556.63|4556.23|4555.63|4555.23|382
1643818100000|2022-02-02 16:08:20|4555.88|4555.48|4554.88|4554.48|4556.13|4555.73|4554.75|4554.35|797
1643818110000|2022-02-02 16:08:30|4555.38|4554.98|4556.13|4555.73|4556.63|4556.23|4554.88|4554.48|538
1643818120000|2022-02-02 16:08:40|4556.38|4555.98|4555.38|4554.98|4556.63|4556.23|4555.38|4554.98|358
1643818130000|2022-02-02 16:08:50|4555.13|4554.73|4554.25|4553.85|4555.63|4555.23|4554.13|4553.73|366
1643818140000|2022-02-02 16:09:00|4554.13|4553.73|4554.13|4553.73|4554.13|4553.73|4551.88|4551.48|1111
1643818150000|2022-02-02 16:09:10|4553.88|4553.48|4554.38|4553.98|4555.25|4554.85|4553.88|4553.48|609
1643818160000|2022-02-02 16:09:20|4554.25|4553.85|4554|4553.6|4554.63|4554.23|4553.88|4553.48|326
1643818170000|2022-02-02 16:09:30|4554.13|4553.73|4552.63|4552.23|4554.13|4553.73|4552.38|4551.98|626
1643818180000|2022-02-02 16:09:40|4552.5|4552.1|4553.13|4552.73|4553.38|4552.98|4552.13|4551.73|516
1643818190000|2022-02-02 16:09:50|4552.88|4552.48|4552.63|4552.23|4553.13|4552.73|4552.13|4551.73|675
1643818200000|2022-02-02 16:10:00|4552.5|4552.1|4553.38|4552.98|4553.63|4553.23|4552.13|4551.73|493
1643818210000|2022-02-02 16:10:10|4553.63|4553.23|4553.63|4553.23|4553.63|4553.23|4552.5|4552.1|674
1643818220000|2022-02-02 16:10:20|4553.38|4552.98|4554.13|4553.73|4554.13|4553.73|4552.63|4552.23|289
1643818230000|2022-02-02 16:10:30|4553.88|4553.48|4554.13|4553.73|4554.38|4553.98|4552.63|4552.23|437
1643818240000|2022-02-02 16:10:40|4554.38|4553.98|4555.25|4554.85|4556.13|4555.73|4553.88|4553.48|580
1643818250000|2022-02-02 16:10:50|4555.5|4555.1|4554.13|4553.73|4555.5|4555.1|4554.13|4553.73|556
1643818260000|2022-02-02 16:11:00|4553.88|4553.48|4552.13|4551.73|4554.38|4553.98|4551.88|4551.48|1116
1643818270000|2022-02-02 16:11:10|4552|4551.6|4552.63|4552.23|4554.13|4553.73|4551.88|4551.48|1214
1643818280000|2022-02-02 16:11:20|4552.88|4552.48|4552.63|4552.23|4553|4552.6|4551.63|4551.23|579
1643818290000|2022-02-02 16:11:30|4552.75|4552.35|4551.63|4551.23|4552.75|4552.35|4551.38|4550.98|327
1643818300000|2022-02-02 16:11:40|4551.38|4550.98|4550.88|4550.48|4551.63|4551.23|4550.75|4550.35|674
1643818310000|2022-02-02 16:11:50|4550.75|4550.35|4552.13|4551.73|4552.38|4551.98|4550.63|4550.23|536
1643818320000|2022-02-02 16:12:00|4551.88|4551.48|4551.38|4550.98|4553.38|4552.98|4551.13|4550.73|1061
1643818330000|2022-02-02 16:12:10|4551.5|4551.1|4551.88|4551.48|4552.38|4551.98|4551.38|4550.98|381
1643818340000|2022-02-02 16:12:20|4552|4551.6|4553.13|4552.73|4553.38|4552.98|4551.88|4551.48|380
1643818350000|2022-02-02 16:12:30|4553.38|4552.98|4553.38|4552.98|4554.13|4553.73|4553.13|4552.73|399
1643818360000|2022-02-02 16:12:40|4553.63|4553.23|4552.63|4552.23|4553.63|4553.23|4552.25|4551.85|457
1643818370000|2022-02-02 16:12:50|4552.38|4551.98|4552.13|4551.73|4552.63|4552.23|4551.5|4551.1|399
1643818380000|2022-02-02 16:13:00|4552.38|4551.98|4551.5|4551.1|4552.63|4552.23|4551.13|4550.73|464
1643818390000|2022-02-02 16:13:10|4551.38|4550.98|4548.88|4548.48|4551.38|4550.98|4548.63|4548.23|2236
1643818400000|2022-02-02 16:13:20|4549.13|4548.73|4548.38|4547.98|4549.38|4548.98|4548.38|4547.98|1133
1643818410000|2022-02-02 16:13:30|4548.63|4548.23|4547.13|4546.73|4549.13|4548.73|4546.63|4546.23|2350
1643818420000|2022-02-02 16:13:40|4547|4546.6|4547.63|4547.23|4547.88|4547.48|4546.88|4546.48|970
1643818430000|2022-02-02 16:13:50|4547.88|4547.48|4549.13|4548.73|4549.13|4548.73|4547.13|4546.73|851
1643818440000|2022-02-02 16:14:00|4549.38|4548.98|4549.38|4548.98|4549.63|4549.23|4548.75|4548.35|697
1643818450000|2022-02-02 16:14:10|4549.13|4548.73|4547.63|4547.23|4549.25|4548.85|4547.13|4546.73|629
1643818460000|2022-02-02 16:14:20|4547.88|4547.48|4548.63|4548.23|4549.13|4548.73|4547.38|4546.98|440
1643818470000|2022-02-02 16:14:30|4548.38|4547.98|4548.13|4547.73|4548.38|4547.98|4547.38|4546.98|330
1643818480000|2022-02-02 16:14:40|4548|4547.6|4547.38|4546.98|4548.63|4548.23|4547.38|4546.98|453
1643818490000|2022-02-02 16:14:50|4547.63|4547.23|4547.25|4546.85|4547.75|4547.35|4546.63|4546.23|519
1643818500000|2022-02-02 16:15:00|4547.13|4546.73|4548.13|4547.73|4548.13|4547.73|4546.38|4545.98|643
1643818510000|2022-02-02 16:15:10|4548.5|4548.1|4547.13|4546.73|4549.38|4548.98|4547|4546.6|639
1643818520000|2022-02-02 16:15:20|4547|4546.6|4545.63|4545.23|4547.13|4546.73|4545.38|4544.98|1159
1643818530000|2022-02-02 16:15:30|4545.38|4544.98|4545.75|4545.35|4546.13|4545.73|4545.38|4544.98|989
1643818540000|2022-02-02 16:15:40|4545.63|4545.23|4545.5|4545.1|4546.13|4545.73|4545.38|4544.98|668
1643818550000|2022-02-02 16:15:50|4545.38|4544.98|4544.88|4544.48|4545.5|4545.1|4544.63|4544.23|556
1643818560000|2022-02-02 16:16:00|4544.63|4544.23|4547.5|4547.1|4547.88|4547.48|4544.63|4544.23|1144
1643818570000|2022-02-02 16:16:10|4547.63|4547.23|4548.5|4548.1|4548.63|4548.23|4547.38|4546.98|880
1643818580000|2022-02-02 16:16:20|4548.38|4547.98|4548.88|4548.48|4549.63|4549.23|4548.13|4547.73|710
1643818590000|2022-02-02 16:16:30|4549.13|4548.73|4548.75|4548.35|4549.88|4549.48|4548.38|4547.98|838
1643818600000|2022-02-02 16:16:40|4548.63|4548.23|4549.38|4548.98|4549.38|4548.98|4548.13|4547.73|647
1643818610000|2022-02-02 16:16:50|4549.13|4548.73|4549.38|4548.98|4549.63|4549.23|4548.88|4548.48|625
1643818620000|2022-02-02 16:17:00|4549.63|4549.23|4549.5|4549.1|4549.63|4549.23|4548.75|4548.35|526
1643818630000|2022-02-02 16:17:10|4549.63|4549.23|4550.75|4550.35|4551.13|4550.73|4549.5|4549.1|891
1643818640000|2022-02-02 16:17:20|4550.63|4550.23|4550.88|4550.48|4551.63|4551.23|4550.38|4549.98|476
1643818650000|2022-02-02 16:17:30|4551|4550.6|4552.63|4552.23|4552.63|4552.23|4550.75|4550.35|784
1643818660000|2022-02-02 16:17:40|4552.88|4552.48|4553.13|4552.73|4553.38|4552.98|4552.63|4552.23|684
1643818670000|2022-02-02 16:17:50|4553|4552.6|4551.88|4551.48|4553.13|4552.73|4551.75|4551.35|589
1643818680000|2022-02-02 16:18:00|4551.63|4551.23|4551.38|4550.98|4551.88|4551.48|4550.88|4550.48|848
1643818690000|2022-02-02 16:18:10|4551.13|4550.73|4550.63|4550.23|4551.13|4550.73|4550.38|4549.98|437
1643818700000|2022-02-02 16:18:20|4550.88|4550.48|4551.13|4550.73|4551.38|4550.98|4550.13|4549.73|476
1643818710000|2022-02-02 16:18:30|4551.38|4550.98|4551.75|4551.35|4551.75|4551.35|4550.88|4550.48|587
1643818720000|2022-02-02 16:18:40|4551.63|4551.23|4551.13|4550.73|4552.13|4551.73|4551.13|4550.73|386
1643818730000|2022-02-02 16:18:50|4550.88|4550.48|4550.88|4550.48|4551.13|4550.73|4550.13|4549.73|620
1643818740000|2022-02-02 16:19:00|4550.63|4550.23|4549.88|4549.48|4550.88|4550.48|4549.88|4549.48|466
1643818750000|2022-02-02 16:19:10|4550|4549.6|4550.38|4549.98|4550.88|4550.48|4549.88|4549.48|296
1643818760000|2022-02-02 16:19:20|4550.13|4549.73|4551.38|4550.98|4551.38|4550.98|4549.88|4549.48|420
1643818770000|2022-02-02 16:19:30|4551.5|4551.1|4551.63|4551.23|4552.38|4551.98|4551.38|4550.98|438
1643818780000|2022-02-02 16:19:40|4551.88|4551.48|4550.63|4550.23|4551.88|4551.48|4550.38|4549.98|518
1643818790000|2022-02-02 16:19:50|4550.88|4550.48|4551.13|4550.73|4551.13|4550.73|4550.5|4550.1|303
1643818800000|2022-02-02 16:20:00|4550.88|4550.48|4553.38|4552.98|4553.38|4552.98|4550.88|4550.48|866
1643818810000|2022-02-02 16:20:10|4552.75|4552.35|4555|4554.6|4555|4554.6|4552.75|4552.35|936
1643818820000|2022-02-02 16:20:20|4554.88|4554.48|4557.38|4556.98|4557.38|4556.98|4554.13|4553.73|1174
1643818830000|2022-02-02 16:20:30|4557.13|4556.73|4555.38|4554.98|4557.13|4556.73|4555.13|4554.73|780
1643818840000|2022-02-02 16:20:40|4555.13|4554.73|4553.88|4553.48|4555.13|4554.73|4553.63|4553.23|592
1643818850000|2022-02-02 16:20:50|4553.63|4553.23|4553.5|4553.1|4553.88|4553.48|4553.13|4552.73|707
1643818860000|2022-02-02 16:21:00|4553.38|4552.98|4552.63|4552.23|4554|4553.6|4552.63|4552.23|625
1643818870000|2022-02-02 16:21:10|4552.75|4552.35|4553.13|4552.73|4553.38|4552.98|4552.63|4552.23|749
1643818880000|2022-02-02 16:21:20|4553|4552.6|4553.38|4552.98|4553.63|4553.23|4552.38|4551.98|281
1643818890000|2022-02-02 16:21:30|4553.63|4553.23|4553.88|4553.48|4554.63|4554.23|4553.38|4552.98|485
1643818900000|2022-02-02 16:21:40|4553.75|4553.35|4553.63|4553.23|4553.75|4553.35|4552.63|4552.23|714
1643818910000|2022-02-02 16:21:50|4553.5|4553.1|4552.88|4552.48|4553.63|4553.23|4552.38|4551.98|682
1643818920000|2022-02-02 16:22:00|4552.63|4552.23|4553.25|4552.85|4553.88|4553.48|4552.63|4552.23|733
1643818930000|2022-02-02 16:22:10|4553.38|4552.98|4552.5|4552.1|4554.38|4553.98|4552.38|4551.98|703
1643818940000|2022-02-02 16:22:20|4551.88|4551.48|4552.13|4551.73|4552.38|4551.98|4551.63|4551.23|497
1643818950000|2022-02-02 16:22:30|4552.38|4551.98|4552.63|4552.23|4552.88|4552.48|4551.88|4551.48|297
1643818960000|2022-02-02 16:22:40|4552.75|4552.35|4552.5|4552.1|4552.75|4552.35|4552.13|4551.73|209
1643818970000|2022-02-02 16:22:50|4552.63|4552.23|4553|4552.6|4553.13|4552.73|4552.38|4551.98|405
1643818980000|2022-02-02 16:23:00|4552.75|4552.35|4553.63|4553.23|4554.13|4553.73|4552.13|4551.73|419
1643818990000|2022-02-02 16:23:10|4554|4553.6|4553.88|4553.48|4554.63|4554.23|4553.88|4553.48|573
1643819000000|2022-02-02 16:23:20|4553.63|4553.23|4554.13|4553.73|4554.38|4553.98|4553.13|4552.73|283
1643819010000|2022-02-02 16:23:30|4554.25|4553.85|4554.88|4554.48|4554.88|4554.48|4554.13|4553.73|432
1643819020000|2022-02-02 16:23:40|4554.75|4554.35|4554.63|4554.23|4555.13|4554.73|4554.38|4553.98|191
1643819030000|2022-02-02 16:23:50|4554.38|4553.98|4554.63|4554.23|4554.88|4554.48|4553.63|4553.23|390
1643819040000|2022-02-02 16:24:00|4554.88|4554.48|4556|4555.6|4556.38|4555.98|4554.75|4554.35|465
1643819050000|2022-02-02 16:24:10|4556.13|4555.73|4557.38|4556.98|4557.38|4556.98|4555.88|4555.48|573
1643819060000|2022-02-02 16:24:20|4557.13|4556.73|4556.38|4555.98|4557.13|4556.73|4556.38|4555.98|434
1643819070000|2022-02-02 16:24:30|4555.88|4555.48|4554.38|4553.98|4555.88|4555.48|4554.38|4553.98|550
1643819080000|2022-02-02 16:24:40|4554.5|4554.1|4554.63|4554.23|4554.75|4554.35|4554.38|4553.98|422
1643819090000|2022-02-02 16:24:50|4554.75|4554.35|4554.38|4553.98|4554.88|4554.48|4554.38|4553.98|418
1643819100000|2022-02-02 16:25:00|4554.63|4554.23|4555.38|4554.98|4555.88|4555.48|4554.63|4554.23|537
1643819110000|2022-02-02 16:25:10|4555.13|4554.73|4555.38|4554.98|4555.5|4555.1|4554.38|4553.98|387
1643819120000|2022-02-02 16:25:20|4555.13|4554.73|4554.88|4554.48|4555.13|4554.73|4554.63|4554.23|335
1643819130000|2022-02-02 16:25:30|4554.63|4554.23|4555.88|4555.48|4556.13|4555.73|4554.63|4554.23|426
1643819140000|2022-02-02 16:25:40|4555.63|4555.23|4556.38|4555.98|4556.88|4556.48|4555.63|4555.23|763
1643819150000|2022-02-02 16:25:50|4556.63|4556.23|4556.13|4555.73|4557.13|4556.73|4556.13|4555.73|214
1643819160000|2022-02-02 16:26:00|4555.88|4555.48|4557|4556.6|4557.38|4556.98|4555.88|4555.48|394
1643819170000|2022-02-02 16:26:10|4556.88|4556.48|4556.25|4555.85|4556.88|4556.48|4555.38|4554.98|357
1643819180000|2022-02-02 16:26:20|4556.13|4555.73|4555.75|4555.35|4556.88|4556.48|4555.63|4555.23|355
1643819190000|2022-02-02 16:26:30|4555.63|4555.23|4556.38|4555.98|4556.38|4555.98|4555.63|4555.23|352
1643819200000|2022-02-02 16:26:40|4556.75|4556.35|4557.38|4556.98|4557.63|4557.23|4556.38|4555.98|589
1643819210000|2022-02-02 16:26:50|4557.25|4556.85|4557.88|4557.48|4557.88|4557.48|4557.13|4556.73|306
1643819220000|2022-02-02 16:27:00|4558.13|4557.73|4558.13|4557.73|4558.13|4557.73|4557.63|4557.23|479
1643819230000|2022-02-02 16:27:10|4557.88|4557.48|4559.13|4558.73|4559.38|4558.98|4557.63|4557.23|1034
1643819240000|2022-02-02 16:27:20|4559|4558.6|4559.13|4558.73|4559.38|4558.98|4558.88|4558.48|444
1643819250000|2022-02-02 16:27:30|4558.88|4558.48|4559.38|4558.98|4559.63|4559.23|4558.88|4558.48|473
1643819260000|2022-02-02 16:27:40|4559.63|4559.23|4559.38|4558.98|4559.63|4559.23|4559.13|4558.73|339
1643819270000|2022-02-02 16:27:50|4559.13|4558.73|4559.38|4558.98|4559.63|4559.23|4559.13|4558.73|401
1643819280000|2022-02-02 16:28:00|4559.5|4559.1|4558.88|4558.48|4559.63|4559.23|4558.38|4557.98|469
1643819290000|2022-02-02 16:28:10|4558.63|4558.23|4559.13|4558.73|4559.38|4558.98|4558.63|4558.23|293
1643819300000|2022-02-02 16:28:20|4558.88|4558.48|4559.63|4559.23|4559.75|4559.35|4558.63|4558.23|266
1643819310000|2022-02-02 16:28:30|4559.5|4559.1|4559.13|4558.73|4559.63|4559.23|4559.13|4558.73|588
1643819320000|2022-02-02 16:28:40|4558.88|4558.48|4557.13|4556.73|4558.88|4558.48|4556.88|4556.48|1173
1643819330000|2022-02-02 16:28:50|4556.88|4556.48|4556.38|4555.98|4556.88|4556.48|4555.63|4555.23|888
1643819340000|2022-02-02 16:29:00|4556.13|4555.73|4555.88|4555.48|4556.38|4555.98|4555.38|4554.98|455
1643819350000|2022-02-02 16:29:10|4555.63|4555.23|4556.88|4556.48|4556.88|4556.48|4555.13|4554.73|532
1643819360000|2022-02-02 16:29:20|4557.13|4556.73|4556.75|4556.35|4557.13|4556.73|4556.13|4555.73|271
1643819370000|2022-02-02 16:29:30|4556.88|4556.48|4557.38|4556.98|4557.63|4557.23|4556.88|4556.48|458
1643819380000|2022-02-02 16:29:40|4557.13|4556.73|4557.38|4556.98|4557.75|4557.35|4557.13|4556.73|232
1643819390000|2022-02-02 16:29:50|4557.25|4556.85|4557|4556.6|4557.25|4556.85|4556.38|4555.98|311
1643819400000|2022-02-02 16:30:00|4557.13|4556.73|4555.38|4554.98|4557.13|4556.73|4555.38|4554.98|1016
1643819410000|2022-02-02 16:30:10|4555.63|4555.23|4554.63|4554.23|4555.88|4555.48|4553.38|4552.98|998
1643819420000|2022-02-02 16:30:20|4554.38|4553.98|4554.13|4553.73|4554.88|4554.48|4553.88|4553.48|509
1643819430000|2022-02-02 16:30:30|4553.88|4553.48|4554.13|4553.73|4554.88|4554.48|4553.63|4553.23|342
1643819440000|2022-02-02 16:30:40|4554.25|4553.85|4553.63|4553.23|4554.63|4554.23|4552.63|4552.23|735
1643819450000|2022-02-02 16:30:50|4553.38|4552.98|4552.88|4552.48|4553.63|4553.23|4552.63|4552.23|308
1643819460000|2022-02-02 16:31:00|4553.13|4552.73|4554.25|4553.85|4554.38|4553.98|4552.88|4552.48|543
1643819470000|2022-02-02 16:31:10|4554.13|4553.73|4551.88|4551.48|4554.25|4553.85|4551.88|4551.48|582
1643819480000|2022-02-02 16:31:20|4551.63|4551.23|4550.88|4550.48|4551.63|4551.23|4550.38|4549.98|756
1643819490000|2022-02-02 16:31:30|4551.13|4550.73|4551.88|4551.48|4552|4551.6|4551.13|4550.73|347
1643819500000|2022-02-02 16:31:40|4551.75|4551.35|4551.88|4551.48|4552.38|4551.98|4551.63|4551.23|458
1643819510000|2022-02-02 16:31:50|4552|4551.6|4552.63|4552.23|4552.88|4552.48|4551.88|4551.48|525
1643819520000|2022-02-02 16:32:00|4552.75|4552.35|4552.63|4552.23|4553.5|4553.1|4552.38|4551.98|504
1643819530000|2022-02-02 16:32:10|4552.88|4552.48|4552.25|4551.85|4552.88|4552.48|4551.88|4551.48|195
1643819540000|2022-02-02 16:32:20|4552.38|4551.98|4553.13|4552.73|4553.63|4553.23|4552.13|4551.73|276
1643819550000|2022-02-02 16:32:30|4553.25|4552.85|4553.38|4552.98|4553.88|4553.48|4553.13|4552.73|410
1643819560000|2022-02-02 16:32:40|4553.5|4553.1|4551.75|4551.35|4553.5|4553.1|4551.63|4551.23|410
1643819570000|2022-02-02 16:32:50|4551.88|4551.48|4552.13|4551.73|4552.38|4551.98|4551.88|4551.48|210
1643819580000|2022-02-02 16:33:00|4552|4551.6|4552.88|4552.48|4553.13|4552.73|4551.63|4551.23|647
1643819590000|2022-02-02 16:33:10|4552.63|4552.23|4552.88|4552.48|4553.63|4553.23|4552.38|4551.98|322
1643819600000|2022-02-02 16:33:20|4553.13|4552.73|4554.88|4554.48|4554.88|4554.48|4553.13|4552.73|355
1643819610000|2022-02-02 16:33:30|4554.75|4554.35|4554.63|4554.23|4555.38|4554.98|4554.38|4553.98|325
1643819620000|2022-02-02 16:33:40|4554.38|4553.98|4553.88|4553.48|4554.88|4554.48|4553.63|4553.23|459
1643819630000|2022-02-02 16:33:50|4553.63|4553.23|4553.38|4552.98|4553.88|4553.48|4553.13|4552.73|225
1643819640000|2022-02-02 16:34:00|4553.13|4552.73|4553.38|4552.98|4553.38|4552.98|4552.13|4551.73|430
1643819650000|2022-02-02 16:34:10|4553.63|4553.23|4553.38|4552.98|4553.88|4553.48|4553|4552.6|266
1643819660000|2022-02-02 16:34:20|4553.63|4553.23|4554.63|4554.23|4554.63|4554.23|4553.63|4553.23|360
1643819670000|2022-02-02 16:34:30|4554.5|4554.1|4554.13|4553.73|4554.5|4554.1|4553.88|4553.48|203
1643819680000|2022-02-02 16:34:40|4554.38|4553.98|4553.88|4553.48|4554.38|4553.98|4553.63|4553.23|269
1643819690000|2022-02-02 16:34:50|4554|4553.6|4553.13|4552.73|4554.13|4553.73|4552.88|4552.48|264
1643819700000|2022-02-02 16:35:00|4553.25|4552.85|4553.13|4552.73|4553.88|4553.48|4551.88|4551.48|555
1643819710000|2022-02-02 16:35:10|4553|4552.6|4552.88|4552.48|4553.13|4552.73|4552.38|4551.98|266
1643819720000|2022-02-02 16:35:20|4552.63|4552.23|4554.13|4553.73|4554.13|4553.73|4552.63|4552.23|298
1643819730000|2022-02-02 16:35:30|4554.38|4553.98|4554.13|4553.73|4555.13|4554.73|4553.88|4553.48|385
1643819740000|2022-02-02 16:35:40|4554.25|4553.85|4555.13|4554.73|4555.38|4554.98|4554.13|4553.73|424
1643819750000|2022-02-02 16:35:50|4555|4554.6|4553.88|4553.48|4555.25|4554.85|4553.75|4553.35|274
1643819760000|2022-02-02 16:36:00|4553.75|4553.35|4554.38|4553.98|4555.13|4554.73|4553.75|4553.35|255
1643819770000|2022-02-02 16:36:10|4554.5|4554.1|4553.13|4552.73|4554.5|4554.1|4553.13|4552.73|234
1643819780000|2022-02-02 16:36:20|4553.25|4552.85|4551.88|4551.48|4553.25|4552.85|4551.38|4550.98|629
1643819790000|2022-02-02 16:36:30|4552.38|4551.98|4552|4551.6|4553.13|4552.73|4551.88|4551.48|357
1643819800000|2022-02-02 16:36:40|4551.88|4551.48|4551.88|4551.48|4552.38|4551.98|4551.63|4551.23|174
1643819810000|2022-02-02 16:36:50|4551.75|4551.35|4551.88|4551.48|4552.63|4552.23|4551.38|4550.98|379
1643819820000|2022-02-02 16:37:00|4551.63|4551.23|4553.63|4553.23|4553.75|4553.35|4551.63|4551.23|862
1643819830000|2022-02-02 16:37:10|4554.13|4553.73|4553.75|4553.35|4554.38|4553.98|4553.38|4552.98|250
1643819840000|2022-02-02 16:37:20|4553.63|4553.23|4553.25|4552.85|4553.88|4553.48|4552.75|4552.35|236
1643819850000|2022-02-02 16:37:30|4553.13|4552.73|4553.38|4552.98|4553.63|4553.23|4552.5|4552.1|155
1643819860000|2022-02-02 16:37:40|4553.63|4553.23|4554.13|4553.73|4554.63|4554.23|4553.38|4552.98|250
1643819870000|2022-02-02 16:37:50|4553.88|4553.48|4552.88|4552.48|4553.88|4553.48|4552.88|4552.48|202
1643819880000|2022-02-02 16:38:00|4552.75|4552.35|4550.63|4550.23|4552.88|4552.48|4550.63|4550.23|501
1643819890000|2022-02-02 16:38:10|4550.88|4550.48|4551.38|4550.98|4552.13|4551.73|4550.75|4550.35|339
1643819900000|2022-02-02 16:38:20|4551.25|4550.85|4551.38|4550.98|4551.88|4551.48|4551.13|4550.73|258
1643819910000|2022-02-02 16:38:30|4551.63|4551.23|4549.88|4549.48|4551.75|4551.35|4549.63|4549.23|503
1643819920000|2022-02-02 16:38:40|4549.63|4549.23|4549.38|4548.98|4550.13|4549.73|4549.38|4548.98|1052
1643819930000|2022-02-02 16:38:50|4548.75|4548.35|4546.88|4546.48|4548.75|4548.35|4546.75|4546.35|2156
1643819940000|2022-02-02 16:39:00|4546.63|4546.23|4546.63|4546.23|4547.38|4546.98|4546.63|4546.23|510
1643819950000|2022-02-02 16:39:10|4546.88|4546.48|4546.38|4545.98|4547.63|4547.23|4546.38|4545.98|657
1643819960000|2022-02-02 16:39:20|4546.13|4545.73|4546.88|4546.48|4547.13|4546.73|4545.88|4545.48|824
1643819970000|2022-02-02 16:39:30|4546.63|4546.23|4547.38|4546.98|4547.63|4547.23|4546.38|4545.98|387
1643819980000|2022-02-02 16:39:40|4547.63|4547.23|4547.13|4546.73|4548.13|4547.73|4546.88|4546.48|278
1643819990000|2022-02-02 16:39:50|4547.38|4546.98|4547.88|4547.48|4548.38|4547.98|4547.38|4546.98|874
1643820000000|2022-02-02 16:40:00|4548|4547.6|4547.88|4547.48|4548.75|4548.35|4547.13|4546.73|983
1643820010000|2022-02-02 16:40:10|4547.63|4547.23|4548.63|4548.23|4548.88|4548.48|4547.25|4546.85|366
1643820020000|2022-02-02 16:40:20|4549.13|4548.73|4549.38|4548.98|4549.38|4548.98|4548.88|4548.48|442
1643820030000|2022-02-02 16:40:30|4549.5|4549.1|4549.63|4549.23|4549.63|4549.23|4548.88|4548.48|392
1643820040000|2022-02-02 16:40:40|4549.88|4549.48|4548.88|4548.48|4550.38|4549.98|4548.63|4548.23|697
1643820050000|2022-02-02 16:40:50|4549.13|4548.73|4550|4549.6|4550.13|4549.73|4549.13|4548.73|416
1643820060000|2022-02-02 16:41:00|4550.25|4549.85|4550.88|4550.48|4551.88|4551.48|4550.25|4549.85|714
1643820070000|2022-02-02 16:41:10|4551.13|4550.73|4552.13|4551.73|4552.13|4551.73|4550.88|4550.48|631
1643820080000|2022-02-02 16:41:20|4552|4551.6|4552.13|4551.73|4552.38|4551.98|4551.13|4550.73|580
1643820090000|2022-02-02 16:41:30|4551.88|4551.48|4551.63|4551.23|4552.13|4551.73|4551.13|4550.73|185
1643820100000|2022-02-02 16:41:40|4551.88|4551.48|4552.38|4551.98|4552.88|4552.48|4551.88|4551.48|357
1643820110000|2022-02-02 16:41:50|4552.5|4552.1|4552.88|4552.48|4553.38|4552.98|4552.5|4552.1|351
1643820120000|2022-02-02 16:42:00|4552.63|4552.23|4551.63|4551.23|4553.38|4552.98|4551.63|4551.23|568
1643820130000|2022-02-02 16:42:10|4551.75|4551.35|4551.88|4551.48|4551.88|4551.48|4551.13|4550.73|431
1643820140000|2022-02-02 16:42:20|4551.75|4551.35|4552.13|4551.73|4552.88|4552.48|4551.75|4551.35|262
1643820150000|2022-02-02 16:42:30|4552|4551.6|4551.25|4550.85|4552|4551.6|4551.13|4550.73|258
1643820160000|2022-02-02 16:42:40|4551.38|4550.98|4551.88|4551.48|4551.88|4551.48|4550.88|4550.48|261
1643820170000|2022-02-02 16:42:50|4552|4551.6|4551.38|4550.98|4552.38|4551.98|4551.13|4550.73|367
1643820180000|2022-02-02 16:43:00|4551.25|4550.85|4551.38|4550.98|4551.63|4551.23|4550.13|4549.73|539
1643820190000|2022-02-02 16:43:10|4551.63|4551.23|4552.13|4551.73|4552.38|4551.98|4551.38|4550.98|225
1643820200000|2022-02-02 16:43:20|4552.38|4551.98|4551.38|4550.98|4552.38|4551.98|4551.13|4550.73|202
1643820210000|2022-02-02 16:43:30|4551.5|4551.1|4551.13|4550.73|4551.63|4551.23|4550.5|4550.1|235
1643820220000|2022-02-02 16:43:40|4551.38|4550.98|4552.63|4552.23|4552.63|4552.23|4550.88|4550.48|334
1643820230000|2022-02-02 16:43:50|4552.38|4551.98|4552.38|4551.98|4552.88|4552.48|4551.88|4551.48|169
1643820240000|2022-02-02 16:44:00|4552.13|4551.73|4552.13|4551.73|4552.63|4552.23|4551.13|4550.73|607
1643820250000|2022-02-02 16:44:10|4552|4551.6|4552.88|4552.48|4553|4552.6|4551.88|4551.48|260
1643820260000|2022-02-02 16:44:20|4553|4552.6|4555.13|4554.73|4555.38|4554.98|4552.88|4552.48|906
1643820270000|2022-02-02 16:44:30|4555.38|4554.98|4554.13|4553.73|4555.38|4554.98|4554.13|4553.73|326
1643820280000|2022-02-02 16:44:40|4554.38|4553.98|4553.25|4552.85|4554.38|4553.98|4553.25|4552.85|361
1643820290000|2022-02-02 16:44:50|4553.38|4552.98|4553.38|4552.98|4554|4553.6|4553.13|4552.73|178
1643820300000|2022-02-02 16:45:00|4553.63|4553.23|4552.38|4551.98|4553.63|4553.23|4552.13|4551.73|473
1643820310000|2022-02-02 16:45:10|4552.25|4551.85|4551.13|4550.73|4552.38|4551.98|4550.38|4549.98|406
1643820320000|2022-02-02 16:45:20|4551.38|4550.98|4551.13|4550.73|4551.63|4551.23|4550.88|4550.48|290
1643820330000|2022-02-02 16:45:30|4551.25|4550.85|4551.25|4550.85|4552|4551.6|4550.88|4550.48|262
1643820340000|2022-02-02 16:45:40|4551.63|4551.23|4551.38|4550.98|4551.88|4551.48|4551.38|4550.98|237
1643820350000|2022-02-02 16:45:50|4551.5|4551.1|4551.63|4551.23|4551.63|4551.23|4550.88|4550.48|128
1643820360000|2022-02-02 16:46:00|4551.75|4551.35|4553.63|4553.23|4553.88|4553.48|4551.5|4551.1|483
1643820370000|2022-02-02 16:46:10|4553.88|4553.48|4554.38|4553.98|4555.13|4554.73|4553.38|4552.98|583
1643820380000|2022-02-02 16:46:20|4553.88|4553.48|4554|4553.6|4554.13|4553.73|4553.38|4552.98|306
1643820390000|2022-02-02 16:46:30|4553.88|4553.48|4553.75|4553.35|4554.38|4553.98|4553.75|4553.35|146
1643820400000|2022-02-02 16:46:40|4554.13|4553.73|4554.88|4554.48|4554.88|4554.48|4554.13|4553.73|226
1643820410000|2022-02-02 16:46:50|4554.63|4554.23|4555.38|4554.98|4555.38|4554.98|4554.5|4554.1|307
1643820420000|2022-02-02 16:47:00|4556.13|4555.73|4556.88|4556.48|4557.13|4556.73|4555.88|4555.48|894
1643820430000|2022-02-02 16:47:10|4557.38|4556.98|4557.88|4557.48|4558.13|4557.73|4557.13|4556.73|772
1643820440000|2022-02-02 16:47:20|4557.63|4557.23|4557.63|4557.23|4558.13|4557.73|4557.38|4556.98|402
1643820450000|2022-02-02 16:47:30|4558.13|4557.73|4559.38|4558.98|4559.63|4559.23|4558.13|4557.73|851
1643820460000|2022-02-02 16:47:40|4559.63|4559.23|4558.38|4557.98|4559.88|4559.48|4558.38|4557.98|676
1643820470000|2022-02-02 16:47:50|4558.13|4557.73|4558.13|4557.73|4558.63|4558.23|4557.75|4557.35|450
1643820480000|2022-02-02 16:48:00|4558.38|4557.98|4557.38|4556.98|4558.5|4558.1|4556.88|4556.48|559
1643820490000|2022-02-02 16:48:10|4557.63|4557.23|4556.38|4555.98|4557.63|4557.23|4556.38|4555.98|464
1643820500000|2022-02-02 16:48:20|4556.63|4556.23|4556.88|4556.48|4557.38|4556.98|4556.63|4556.23|387
1643820510000|2022-02-02 16:48:30|4556.75|4556.35|4556.38|4555.98|4557.13|4556.73|4556.38|4555.98|389
1643820520000|2022-02-02 16:48:40|4556.5|4556.1|4556.88|4556.48|4557.13|4556.73|4556.5|4556.1|154
1643820530000|2022-02-02 16:48:50|4556.75|4556.35|4556.5|4556.1|4557.13|4556.73|4556.38|4555.98|152
1643820540000|2022-02-02 16:49:00|4556.63|4556.23|4556.88|4556.48|4557.38|4556.98|4556.63|4556.23|418
1643820550000|2022-02-02 16:49:10|4557|4556.6|4557.13|4556.73|4557.63|4557.23|4557|4556.6|291
1643820560000|2022-02-02 16:49:20|4557.38|4556.98|4557.13|4556.73|4557.63|4557.23|4556.88|4556.48|197
1643820570000|2022-02-02 16:49:30|4557.38|4556.98|4557.13|4556.73|4557.38|4556.98|4556.5|4556.1|357
1643820580000|2022-02-02 16:49:40|4557.38|4556.98|4556.38|4555.98|4557.38|4556.98|4556.38|4555.98|283
1643820590000|2022-02-02 16:49:50|4556.13|4555.73|4555.63|4555.23|4556.13|4555.73|4555.13|4554.73|618
1643820600000|2022-02-02 16:50:00|4555.88|4555.48|4555.38|4554.98|4555.88|4555.48|4554.63|4554.23|234
1643820610000|2022-02-02 16:50:10|4555.25|4554.85|4556.63|4556.23|4556.75|4556.35|4555.25|4554.85|395
1643820620000|2022-02-02 16:50:20|4557|4556.6|4558.63|4558.23|4558.88|4558.48|4557|4556.6|419
1643820630000|2022-02-02 16:50:30|4558.38|4557.98|4557.25|4556.85|4558.38|4557.98|4556.88|4556.48|294
1643820640000|2022-02-02 16:50:40|4557.13|4556.73|4557.13|4556.73|4557.5|4557.1|4556.75|4556.35|220
1643820650000|2022-02-02 16:50:50|4557.25|4556.85|4557.38|4556.98|4557.38|4556.98|4556.88|4556.48|134
1643820660000|2022-02-02 16:51:00|4557.25|4556.85|4557.25|4556.85|4557.5|4557.1|4556.88|4556.48|177
1643820670000|2022-02-02 16:51:10|4557.13|4556.73|4556.38|4555.98|4557.38|4556.98|4556.13|4555.73|219
1643820680000|2022-02-02 16:51:20|4556.25|4555.85|4556.75|4556.35|4557.13|4556.73|4556.25|4555.85|308
1643820690000|2022-02-02 16:51:30|4556.88|4556.48|4557.63|4557.23|4557.63|4557.23|4556.88|4556.48|160
1643820700000|2022-02-02 16:51:40|4557.5|4557.1|4557.88|4557.48|4558|4557.6|4557.13|4556.73|249
1643820710000|2022-02-02 16:51:50|4557.63|4557.23|4557.5|4557.1|4557.63|4557.23|4557.38|4556.98|110
1643820720000|2022-02-02 16:52:00|4557.63|4557.23|4557.5|4557.1|4557.88|4557.48|4556.88|4556.48|156
1643820730000|2022-02-02 16:52:10|4557.38|4556.98|4558.13|4557.73|4558.13|4557.73|4557.13|4556.73|198
1643820740000|2022-02-02 16:52:20|4558|4557.6|4559.38|4558.98|4559.88|4559.48|4557.88|4557.48|519
1643820750000|2022-02-02 16:52:30|4559.63|4559.23|4558.88|4558.48|4559.63|4559.23|4558.88|4558.48|289
1643820760000|2022-02-02 16:52:40|4558.75|4558.35|4559.13|4558.73|4559.38|4558.98|4558.63|4558.23|594
1643820770000|2022-02-02 16:52:50|4559.38|4558.98|4558.63|4558.23|4559.38|4558.98|4558.63|4558.23|411
1643820780000|2022-02-02 16:53:00|4558.88|4558.48|4559.63|4559.23|4559.88|4559.48|4558.88|4558.48|680
1643820790000|2022-02-02 16:53:10|4559.75|4559.35|4559.63|4559.23|4560.13|4559.73|4559.38|4558.98|859
1643820800000|2022-02-02 16:53:20|4559.75|4559.35|4559.63|4559.23|4559.88|4559.48|4559.25|4558.85|363
1643820810000|2022-02-02 16:53:30|4559.88|4559.48|4559.88|4559.48|4560.13|4559.73|4559.38|4558.98|399
1643820820000|2022-02-02 16:53:40|4559.75|4559.35|4558.63|4558.23|4560.13|4559.73|4558.38|4557.98|393
1643820830000|2022-02-02 16:53:50|4558.88|4558.48|4558.63|4558.23|4558.88|4558.48|4558.38|4557.98|425
1643820840000|2022-02-02 16:54:00|4558.75|4558.35|4560.38|4559.98|4560.63|4560.23|4558.75|4558.35|405
1643820850000|2022-02-02 16:54:10|4560.5|4560.1|4560.75|4560.35|4561.13|4560.73|4560.5|4560.1|406
1643820860000|2022-02-02 16:54:20|4560.38|4559.98|4559.13|4558.73|4560.38|4559.98|4558.88|4558.48|425
1643820870000|2022-02-02 16:54:30|4559.38|4558.98|4559.38|4558.98|4559.38|4558.98|4558.63|4558.23|327
1643820880000|2022-02-02 16:54:40|4559.13|4558.73|4559.5|4559.1|4559.5|4559.1|4558.88|4558.48|188
1643820890000|2022-02-02 16:54:50|4559.38|4558.98|4559.13|4558.73|4559.63|4559.23|4558.63|4558.23|272
1643820900000|2022-02-02 16:55:00|4559.25|4558.85|4558.13|4557.73|4559.25|4558.85|4557.88|4557.48|463
1643820910000|2022-02-02 16:55:10|4558.25|4557.85|4557.88|4557.48|4559.13|4558.73|4557.88|4557.48|455
1643820920000|2022-02-02 16:55:20|4557.13|4556.73|4558.13|4557.73|4558.38|4557.98|4557.13|4556.73|1013
1643820930000|2022-02-02 16:55:30|4558|4557.6|4558.38|4557.98|4558.63|4558.23|4557.88|4557.48|173
1643820940000|2022-02-02 16:55:40|4558.63|4558.23|4558.63|4558.23|4559.63|4559.23|4558.38|4557.98|500
1643820950000|2022-02-02 16:55:50|4559|4558.6|4559.13|4558.73|4559.25|4558.85|4558.75|4558.35|167
1643820960000|2022-02-02 16:56:00|4559|4558.6|4558.38|4557.98|4559.13|4558.73|4558.13|4557.73|191
1643820970000|2022-02-02 16:56:10|4558.13|4557.73|4558.63|4558.23|4558.63|4558.23|4557.63|4557.23|211
1643820980000|2022-02-02 16:56:20|4558.5|4558.1|4558.38|4557.98|4558.88|4558.48|4558.13|4557.73|135
1643820990000|2022-02-02 16:56:30|4558.13|4557.73|4557.38|4556.98|4558.38|4557.98|4557.38|4556.98|116
1643821000000|2022-02-02 16:56:40|4557.63|4557.23|4557.5|4557.1|4558.13|4557.73|4557.5|4557.1|156
1643821010000|2022-02-02 16:56:50|4557.38|4556.98|4557.88|4557.48|4557.88|4557.48|4556.88|4556.48|306
1643821020000|2022-02-02 16:57:00|4557.63|4557.23|4558.5|4558.1|4558.75|4558.35|4557.63|4557.23|246
1643821030000|2022-02-02 16:57:10|4558.38|4557.98|4558.38|4557.98|4558.5|4558.1|4558.13|4557.73|303
1643821040000|2022-02-02 16:57:20|4558.75|4558.35|4559.63|4559.23|4559.88|4559.48|4558.38|4557.98|499
1643821050000|2022-02-02 16:57:30|4559.13|4558.73|4559.13|4558.73|4559.38|4558.98|4558.38|4557.98|407
1643821060000|2022-02-02 16:57:40|4558.88|4558.48|4559.75|4559.35|4559.88|4559.48|4558.88|4558.48|147
1643821070000|2022-02-02 16:57:50|4559.88|4559.48|4559.88|4559.48|4560.13|4559.73|4559.38|4558.98|206
1643821080000|2022-02-02 16:58:00|4560|4559.6|4559.88|4559.48|4560.63|4560.23|4559.88|4559.48|278
1643821090000|2022-02-02 16:58:10|4560.13|4559.73|4560.13|4559.73|4560.38|4559.98|4559.63|4559.23|180
1643821100000|2022-02-02 16:58:20|4560|4559.6|4559.88|4559.48|4560.38|4559.98|4559.38|4558.98|295
1643821110000|2022-02-02 16:58:30|4559.63|4559.23|4559.63|4559.23|4560.13|4559.73|4559.38|4558.98|124
1643821120000|2022-02-02 16:58:40|4559.88|4559.48|4559.38|4558.98|4559.88|4559.48|4559.13|4558.73|147
1643821130000|2022-02-02 16:58:50|4559.63|4559.23|4559.88|4559.48|4559.88|4559.48|4559.13|4558.73|133
1643821140000|2022-02-02 16:59:00|4559.75|4559.35|4559.38|4558.98|4559.88|4559.48|4559.25|4558.85|153
1643821150000|2022-02-02 16:59:10|4559.63|4559.23|4559.88|4559.48|4560.13|4559.73|4559.38|4558.98|176
1643821160000|2022-02-02 16:59:20|4560.13|4559.73|4560.38|4559.98|4560.63|4560.23|4559.88|4559.48|139
1643821170000|2022-02-02 16:59:30|4560.13|4559.73|4561.88|4561.48|4562.13|4561.73|4560.13|4559.73|751
1643821180000|2022-02-02 16:59:40|4562|4561.6|4561.88|4561.48|4562.13|4561.73|4561.63|4561.23|277
1643821190000|2022-02-02 16:59:50|4561.75|4561.35|4561.63|4561.23|4562|4561.6|4561.63|4561.23|266
1643821200000|2022-02-02 17:00:00|4561.75|4561.35|4560.38|4559.98|4561.75|4561.35|4560.25|4559.85|544
1643821210000|2022-02-02 17:00:10|4560.63|4560.23|4561|4560.6|4561.13|4560.73|4560.5|4560.1|367
1643821220000|2022-02-02 17:00:20|4561.13|4560.73|4559.75|4559.35|4561.13|4560.73|4559.75|4559.35|332
1643821230000|2022-02-02 17:00:30|4559.63|4559.23|4560|4559.6|4560.13|4559.73|4558.88|4558.48|440
1643821240000|2022-02-02 17:00:40|4560.13|4559.73|4559.13|4558.73|4560.13|4559.73|4558.88|4558.48|307
1643821250000|2022-02-02 17:00:50|4559.38|4558.98|4558.88|4558.48|4559.88|4559.48|4558.63|4558.23|286
1643821260000|2022-02-02 17:01:00|4558.75|4558.35|4557.88|4557.48|4558.88|4558.48|4557.75|4557.35|280
1643821270000|2022-02-02 17:01:10|4558|4557.6|4559.38|4558.98|4559.38|4558.98|4557.63|4557.23|370
1643821280000|2022-02-02 17:01:20|4559.13|4558.73|4558.25|4557.85|4559.13|4558.73|4557.88|4557.48|200
1643821290000|2022-02-02 17:01:30|4558.13|4557.73|4557.88|4557.48|4558.63|4558.23|4557.13|4556.73|373
1643821300000|2022-02-02 17:01:40|4558.13|4557.73|4558.63|4558.23|4558.88|4558.48|4558|4557.6|309
1643821310000|2022-02-02 17:01:50|4558.88|4558.48|4558.88|4558.48|4558.88|4558.48|4558.38|4557.98|122
1643821320000|2022-02-02 17:02:00|4558.75|4558.35|4558.75|4558.35|4559.38|4558.98|4558.63|4558.23|243
1643821330000|2022-02-02 17:02:10|4558.63|4558.23|4558.88|4558.48|4559.63|4559.23|4558.5|4558.1|176
1643821340000|2022-02-02 17:02:20|4558.75|4558.35|4559.38|4558.98|4559.63|4559.23|4558.63|4558.23|159
1643821350000|2022-02-02 17:02:30|4559.25|4558.85|4559.5|4559.1|4559.63|4559.23|4558.88|4558.48|136
1643821360000|2022-02-02 17:02:40|4559.63|4559.23|4559.38|4558.98|4559.88|4559.48|4559.38|4558.98|169
1643821370000|2022-02-02 17:02:50|4559.13|4558.73|4560.38|4559.98|4560.63|4560.23|4559.13|4558.73|252
1643821380000|2022-02-02 17:03:00|4560.63|4560.23|4561.63|4561.23|4561.88|4561.48|4560.63|4560.23|616
1643821390000|2022-02-02 17:03:10|4561.88|4561.48|4560.88|4560.48|4561.88|4561.48|4560.63|4560.23|319
1643821400000|2022-02-02 17:03:20|4561.25|4560.85|4561.63|4561.23|4561.75|4561.35|4561.13|4560.73|132
1643821410000|2022-02-02 17:03:30|4561.75|4561.35|4562|4561.6|4562.38|4561.98|4561.63|4561.23|207
1643821420000|2022-02-02 17:03:40|4562.13|4561.73|4561.88|4561.48|4562.38|4561.98|4561.63|4561.23|230
1643821430000|2022-02-02 17:03:50|4562|4561.6|4561.75|4561.35|4562.13|4561.73|4561.63|4561.23|432
1643821440000|2022-02-02 17:04:00|4561.63|4561.23|4561.88|4561.48|4562.13|4561.73|4561.63|4561.23|149
1643821450000|2022-02-02 17:04:10|4562.13|4561.73|4560.63|4560.23|4562.38|4561.98|4560.25|4559.85|421
1643821460000|2022-02-02 17:04:20|4560.88|4560.48|4560.38|4559.98|4560.88|4560.48|4560.13|4559.73|140
1643821470000|2022-02-02 17:04:30|4560.5|4560.1|4560.5|4560.1|4560.63|4560.23|4559.88|4559.48|192
1643821480000|2022-02-02 17:04:40|4560.38|4559.98|4560.88|4560.48|4560.88|4560.48|4560.38|4559.98|278
1643821490000|2022-02-02 17:04:50|4560.63|4560.23|4560.13|4559.73|4560.88|4560.48|4559.88|4559.48|211
1643821500000|2022-02-02 17:05:00|4560.38|4559.98|4561.13|4560.73|4561.38|4560.98|4560.38|4559.98|290
1643821510000|2022-02-02 17:05:10|4561.38|4560.98|4562.13|4561.73|4562.38|4561.98|4561.25|4560.85|341
1643821520000|2022-02-02 17:05:20|4562.38|4561.98|4563.38|4562.98|4563.63|4563.23|4562.38|4561.98|697
1643821530000|2022-02-02 17:05:30|4563.5|4563.1|4561.88|4561.48|4563.5|4563.1|4561.63|4561.23|522
1643821540000|2022-02-02 17:05:40|4562.13|4561.73|4562.38|4561.98|4562.63|4562.23|4561.88|4561.48|390
1643821550000|2022-02-02 17:05:50|4562.25|4561.85|4562.13|4561.73|4562.38|4561.98|4562.13|4561.73|159
1643821560000|2022-02-02 17:06:00|4562.25|4561.85|4561.63|4561.23|4562.25|4561.85|4561.5|4561.1|253
1643821570000|2022-02-02 17:06:10|4561.5|4561.1|4561.63|4561.23|4561.88|4561.48|4561.13|4560.73|185
1643821580000|2022-02-02 17:06:20|4561.88|4561.48|4562.13|4561.73|4562.13|4561.73|4561.63|4561.23|158
1643821590000|2022-02-02 17:06:30|4562.25|4561.85|4563.13|4562.73|4563.13|4562.73|4562.13|4561.73|264
1643821600000|2022-02-02 17:06:40|4563.38|4562.98|4563.88|4563.48|4563.88|4563.48|4563.13|4562.73|305
1643821610000|2022-02-02 17:06:50|4563.63|4563.23|4564.38|4563.98|4564.88|4564.48|4563.63|4563.23|877
1643821620000|2022-02-02 17:07:00|4564.13|4563.73|4563.63|4563.23|4564.13|4563.73|4563.63|4563.23|540
1643821630000|2022-02-02 17:07:10|4563.88|4563.48|4563.63|4563.23|4564|4563.6|4563.38|4562.98|221
1643821640000|2022-02-02 17:07:20|4563.38|4562.98|4563.63|4563.23|4563.88|4563.48|4563.38|4562.98|116
1643821650000|2022-02-02 17:07:30|4563.38|4562.98|4563.63|4563.23|4563.63|4563.23|4563.13|4562.73|163
1643821660000|2022-02-02 17:07:40|4563.38|4562.98|4563.38|4562.98|4563.88|4563.48|4563.13|4562.73|269
1643821670000|2022-02-02 17:07:50|4563.5|4563.1|4563.88|4563.48|4564.25|4563.85|4563.25|4562.85|271
1643821680000|2022-02-02 17:08:00|4563.63|4563.23|4566.13|4565.73|4566.13|4565.73|4563.63|4563.23|510
1643821690000|2022-02-02 17:08:10|4566.63|4566.23|4568.63|4568.23|4568.75|4568.35|4566.5|4566.1|3274
1643821700000|2022-02-02 17:08:20|4568.75|4568.35|4568.63|4568.23|4569.13|4568.73|4568.63|4568.23|736
1643821710000|2022-02-02 17:08:30|4568.75|4568.35|4568.88|4568.48|4569.38|4568.98|4568.63|4568.23|988
1643821720000|2022-02-02 17:08:40|4569.13|4568.73|4569.25|4568.85|4569.38|4568.98|4568.63|4568.23|443
1643821730000|2022-02-02 17:08:50|4569.63|4569.23|4569.88|4569.48|4570.88|4570.48|4569.38|4568.98|795
1643821740000|2022-02-02 17:09:00|4570.13|4569.73|4569.25|4568.85|4570.13|4569.73|4569|4568.6|630
1643821750000|2022-02-02 17:09:10|4569.38|4568.98|4568.88|4568.48|4569.38|4568.98|4568.88|4568.48|342
1643821760000|2022-02-02 17:09:20|4569.13|4568.73|4569.75|4569.35|4569.88|4569.48|4569.13|4568.73|380
1643821770000|2022-02-02 17:09:30|4569.88|4569.48|4571.13|4570.73|4571.13|4570.73|4569.5|4569.1|514
1643821780000|2022-02-02 17:09:40|4571.38|4570.98|4571.13|4570.73|4571.63|4571.23|4571.13|4570.73|446
1643821790000|2022-02-02 17:09:50|4571|4570.6|4570.88|4570.48|4571.63|4571.23|4570.88|4570.48|626
1643821800000|2022-02-02 17:10:00|4570.75|4570.35|4571|4570.6|4571.13|4570.73|4570.63|4570.23|401
1643821810000|2022-02-02 17:10:10|4571.13|4570.73|4570.38|4569.98|4571.25|4570.85|4570.13|4569.73|285
1643821820000|2022-02-02 17:10:20|4570.25|4569.85|4569.88|4569.48|4570.63|4570.23|4569.63|4569.23|628
1643821830000|2022-02-02 17:10:30|4570.13|4569.73|4569.88|4569.48|4570.13|4569.73|4569.63|4569.23|486
1643821840000|2022-02-02 17:10:40|4570.13|4569.73|4569.63|4569.23|4570.38|4569.98|4569.5|4569.1|230
1643821850000|2022-02-02 17:10:50|4569.75|4569.35|4569.38|4568.98|4569.75|4569.35|4569.38|4568.98|295
1643821860000|2022-02-02 17:11:00|4569.5|4569.1|4569.5|4569.1|4569.88|4569.48|4569.38|4568.98|373
1643821870000|2022-02-02 17:11:10|4569.63|4569.23|4568.88|4568.48|4569.63|4569.23|4568.88|4568.48|385
1643821880000|2022-02-02 17:11:20|4568.75|4568.35|4568.63|4568.23|4569.13|4568.73|4568.13|4567.73|401
1643821890000|2022-02-02 17:11:30|4568.75|4568.35|4568.13|4567.73|4568.75|4568.35|4567.88|4567.48|638
1643821900000|2022-02-02 17:11:40|4567.88|4567.48|4568.13|4567.73|4568.38|4567.98|4567.88|4567.48|443
1643821910000|2022-02-02 17:11:50|4568.38|4567.98|4568.88|4568.48|4568.88|4568.48|4568.38|4567.98|260
1643821920000|2022-02-02 17:12:00|4568.63|4568.23|4569.13|4568.73|4569.25|4568.85|4568.63|4568.23|280
1643821930000|2022-02-02 17:12:10|4569.25|4568.85|4569.13|4568.73|4569.38|4568.98|4569.13|4568.73|133
1643821940000|2022-02-02 17:12:20|4569.38|4568.98|4569.63|4569.23|4569.88|4569.48|4569.38|4568.98|295
1643821950000|2022-02-02 17:12:30|4569.75|4569.35|4569.88|4569.48|4570.13|4569.73|4569.38|4568.98|348
1643821960000|2022-02-02 17:12:40|4569.63|4569.23|4569.88|4569.48|4569.88|4569.48|4569.63|4569.23|255
1643821970000|2022-02-02 17:12:50|4570|4569.6|4569.88|4569.48|4570.13|4569.73|4569.63|4569.23|220
1643821980000|2022-02-02 17:13:00|4569.75|4569.35|4569.38|4568.98|4569.88|4569.48|4569.13|4568.73|228
1643821990000|2022-02-02 17:13:10|4569.25|4568.85|4569.5|4569.1|4569.63|4569.23|4569.25|4568.85|169
1643822000000|2022-02-02 17:13:20|4569.63|4569.23|4569.63|4569.23|4570.13|4569.73|4569.5|4569.1|149
1643822010000|2022-02-02 17:13:30|4569.75|4569.35|4570.13|4569.73|4570.13|4569.73|4569.63|4569.23|164
1643822020000|2022-02-02 17:13:40|4570.38|4569.98|4570.63|4570.23|4570.63|4570.23|4570.13|4569.73|372
1643822030000|2022-02-02 17:13:50|4570.88|4570.48|4571.75|4571.35|4571.75|4571.35|4570.75|4570.35|1029
1643822040000|2022-02-02 17:14:00|4571.63|4571.23|4570.88|4570.48|4572.13|4571.73|4570.88|4570.48|804
1643822050000|2022-02-02 17:14:10|4571.13|4570.73|4571.38|4570.98|4571.38|4570.98|4570.75|4570.35|243
1643822060000|2022-02-02 17:14:20|4571.63|4571.23|4570.88|4570.48|4571.75|4571.35|4570.88|4570.48|315
1643822070000|2022-02-02 17:14:30|4571|4570.6|4571.13|4570.73|4571.38|4570.98|4571|4570.6|173
1643822080000|2022-02-02 17:14:40|4571.38|4570.98|4571.13|4570.73|4571.38|4570.98|4571.13|4570.73|132
1643822090000|2022-02-02 17:14:50|4571.38|4570.98|4571.13|4570.73|4571.38|4570.98|4570.63|4570.23|293
1643822100000|2022-02-02 17:15:00|4571|4570.6|4570.38|4569.98|4571.13|4570.73|4570.13|4569.73|397
1643822110000|2022-02-02 17:15:10|4570.13|4569.73|4570.5|4570.1|4571.13|4570.73|4570.13|4569.73|262
1643822120000|2022-02-02 17:15:20|4570.38|4569.98|4569.88|4569.48|4570.38|4569.98|4569.63|4569.23|186
1643822130000|2022-02-02 17:15:30|4570.25|4569.85|4570.63|4570.23|4570.75|4570.35|4570.13|4569.73|271
1643822140000|2022-02-02 17:15:40|4570.75|4570.35|4570.88|4570.48|4570.88|4570.48|4570.5|4570.1|131
1643822150000|2022-02-02 17:15:50|4570.63|4570.23|4570.63|4570.23|4570.88|4570.48|4570.25|4569.85|169
1643822160000|2022-02-02 17:16:00|4570.88|4570.48|4570.88|4570.48|4571.13|4570.73|4570.38|4569.98|291
1643822170000|2022-02-02 17:16:10|4571.13|4570.73|4571.13|4570.73|4571.38|4570.98|4570.63|4570.23|240
1643822180000|2022-02-02 17:16:20|4571|4570.6|4571.13|4570.73|4571.38|4570.98|4570.88|4570.48|196
1643822190000|2022-02-02 17:16:30|4571|4570.6|4571.38|4570.98|4571.38|4570.98|4571|4570.6|71
1643822200000|2022-02-02 17:16:40|4571.63|4571.23|4573.13|4572.73|4573.13|4572.73|4571.38|4570.98|898
1643822210000|2022-02-02 17:16:50|4572.88|4572.48|4572.88|4572.48|4573.13|4572.73|4572.88|4572.48|414
1643822220000|2022-02-02 17:17:00|4573.13|4572.73|4573.38|4572.98|4574.13|4573.73|4572.88|4572.48|1289
1643822230000|2022-02-02 17:17:10|4573.63|4573.23|4573.38|4572.98|4573.63|4573.23|4573.13|4572.73|397
1643822240000|2022-02-02 17:17:20|4573.5|4573.1|4572.13|4571.73|4573.5|4573.1|4571.63|4571.23|833
1643822250000|2022-02-02 17:17:30|4571.88|4571.48|4571.63|4571.23|4572.88|4572.48|4571.63|4571.23|828
1643822260000|2022-02-02 17:17:40|4571.38|4570.98|4570.38|4569.98|4571.38|4570.98|4570.38|4569.98|715
1643822270000|2022-02-02 17:17:50|4570.13|4569.73|4569.88|4569.48|4570.38|4569.98|4569.63|4569.23|309
1643822280000|2022-02-02 17:18:00|4570.13|4569.73|4568.63|4568.23|4570.13|4569.73|4568.38|4567.98|775
1643822290000|2022-02-02 17:18:10|4568.38|4567.98|4568.63|4568.23|4568.88|4568.48|4568.13|4567.73|368
1643822300000|2022-02-02 17:18:20|4568.38|4567.98|4568.13|4567.73|4568.63|4568.23|4567.63|4567.23|686
1643822310000|2022-02-02 17:18:30|4568|4567.6|4567.88|4567.48|4568.13|4567.73|4567.75|4567.35|344
1643822320000|2022-02-02 17:18:40|4567.63|4567.23|4568.25|4567.85|4568.63|4568.23|4567.63|4567.23|313
1643822330000|2022-02-02 17:18:50|4568.13|4567.73|4568.13|4567.73|4568.38|4567.98|4567.88|4567.48|148
1643822340000|2022-02-02 17:19:00|4568|4567.6|4566.38|4565.98|4568.38|4567.98|4566.13|4565.73|1069
1643822350000|2022-02-02 17:19:10|4566.63|4566.23|4566.25|4565.85|4566.63|4566.23|4566.13|4565.73|390
1643822360000|2022-02-02 17:19:20|4566.13|4565.73|4566.38|4565.98|4566.63|4566.23|4566.13|4565.73|206
1643822370000|2022-02-02 17:19:30|4566.63|4566.23|4563.88|4563.48|4566.63|4566.23|4563.38|4562.98|1098
1643822380000|2022-02-02 17:19:40|4564.13|4563.73|4565.88|4565.48|4565.88|4565.48|4564.13|4563.73|564
1643822390000|2022-02-02 17:19:50|4566|4565.6|4565.88|4565.48|4566.13|4565.73|4565.63|4565.23|423
1643822400000|2022-02-02 17:20:00|4566.13|4565.73|4566.13|4565.73|4566.38|4565.98|4565.88|4565.48|452
1643822410000|2022-02-02 17:20:10|4566.38|4565.98|4565.88|4565.48|4566.63|4566.23|4565.38|4564.98|501
1643822420000|2022-02-02 17:20:20|4566.13|4565.73|4565.88|4565.48|4566.13|4565.73|4565.63|4565.23|173
1643822430000|2022-02-02 17:20:30|4566.13|4565.73|4566.88|4566.48|4566.88|4566.48|4566.13|4565.73|290
1643822440000|2022-02-02 17:20:40|4567.13|4566.73|4566.88|4566.48|4567.13|4566.73|4566.63|4566.23|153
1643822450000|2022-02-02 17:20:50|4566.63|4566.23|4566.63|4566.23|4566.75|4566.35|4566.38|4565.98|126
1643822460000|2022-02-02 17:21:00|4566.88|4566.48|4566.38|4565.98|4567.13|4566.73|4566.13|4565.73|253
1643822470000|2022-02-02 17:21:10|4566.13|4565.73|4566.88|4566.48|4566.88|4566.48|4566.13|4565.73|160
1643822480000|2022-02-02 17:21:20|4566.75|4566.35|4566.63|4566.23|4567|4566.6|4566.38|4565.98|137
1643822490000|2022-02-02 17:21:30|4566.88|4566.48|4567.38|4566.98|4567.63|4567.23|4566.88|4566.48|231
1643822500000|2022-02-02 17:21:40|4567.25|4566.85|4567.38|4566.98|4567.88|4567.48|4567.13|4566.73|246
1643822510000|2022-02-02 17:21:50|4567.25|4566.85|4567.38|4566.98|4567.88|4567.48|4567.13|4566.73|388
1643822520000|2022-02-02 17:22:00|4567.63|4567.23|4567.88|4567.48|4567.88|4567.48|4567.38|4566.98|225
1643822530000|2022-02-02 17:22:10|4568.13|4567.73|4568.13|4567.73|4568.88|4568.48|4567.88|4567.48|448
1643822540000|2022-02-02 17:22:20|4568|4567.6|4568.38|4567.98|4568.63|4568.23|4567.88|4567.48|241
1643822550000|2022-02-02 17:22:30|4568.13|4567.73|4568.25|4567.85|4568.25|4567.85|4567.25|4566.85|344
1643822560000|2022-02-02 17:22:40|4568.38|4567.98|4568.13|4567.73|4568.38|4567.98|4567.88|4567.48|106
1643822570000|2022-02-02 17:22:50|4567.88|4567.48|4567.63|4567.23|4568|4567.6|4567.63|4567.23|118
1643822580000|2022-02-02 17:23:00|4567.75|4567.35|4567.13|4566.73|4567.88|4567.48|4566.88|4566.48|211
1643822590000|2022-02-02 17:23:10|4567.38|4566.98|4567|4566.6|4567.38|4566.98|4566.88|4566.48|239
1643822600000|2022-02-02 17:23:20|4566.88|4566.48|4567|4566.6|4567.13|4566.73|4566.63|4566.23|148
1643822610000|2022-02-02 17:23:30|4567.13|4566.73|4566.88|4566.48|4567.13|4566.73|4566.63|4566.23|78
1643822620000|2022-02-02 17:23:40|4566.75|4566.35|4566.63|4566.23|4566.88|4566.48|4565.88|4565.48|235
1643822630000|2022-02-02 17:23:50|4566.88|4566.48|4566.25|4565.85|4566.88|4566.48|4566.13|4565.73|176
1643822640000|2022-02-02 17:24:00|4566.63|4566.23|4566.63|4566.23|4566.88|4566.48|4566.13|4565.73|180
1643822650000|2022-02-02 17:24:10|4566|4565.6|4566.88|4566.48|4566.88|4566.48|4566|4565.6|192
1643822660000|2022-02-02 17:24:20|4566.63|4566.23|4566.88|4566.48|4566.88|4566.48|4566.5|4566.1|112
1643822670000|2022-02-02 17:24:30|4566.63|4566.23|4565.88|4565.48|4566.63|4566.23|4565.63|4565.23|386
1643822680000|2022-02-02 17:24:40|4566.38|4565.98|4565.63|4565.23|4566.63|4566.23|4565.63|4565.23|199
1643822690000|2022-02-02 17:24:50|4565.88|4565.48|4566.13|4565.73|4566.13|4565.73|4565.63|4565.23|162
1643822700000|2022-02-02 17:25:00|4566.38|4565.98|4564.88|4564.48|4566.38|4565.98|4564.88|4564.48|296
1643822710000|2022-02-02 17:25:10|4565.13|4564.73|4567.13|4566.73|4567.38|4566.98|4564.88|4564.48|523
1643822720000|2022-02-02 17:25:20|4566.88|4566.48|4567.13|4566.73|4567.38|4566.98|4566.88|4566.48|290
1643822730000|2022-02-02 17:25:30|4567.25|4566.85|4567.63|4567.23|4567.63|4567.23|4567.13|4566.73|159
1643822740000|2022-02-02 17:25:40|4567.75|4567.35|4567.63|4567.23|4568.13|4567.73|4567.38|4566.98|276
1643822750000|2022-02-02 17:25:50|4567.38|4566.98|4566.88|4566.48|4567.38|4566.98|4566.63|4566.23|269
1643822760000|2022-02-02 17:26:00|4567|4566.6|4566.88|4566.48|4567.25|4566.85|4566.88|4566.48|244
1643822770000|2022-02-02 17:26:10|4567.13|4566.73|4567.75|4567.35|4567.88|4567.48|4567.13|4566.73|183
1643822780000|2022-02-02 17:26:20|4567.63|4567.23|4567.38|4566.98|4567.88|4567.48|4567.25|4566.85|206
1643822790000|2022-02-02 17:26:30|4567.25|4566.85|4567.38|4566.98|4567.88|4567.48|4567.13|4566.73|264
1643822800000|2022-02-02 17:26:40|4567.63|4567.23|4567.63|4567.23|4567.88|4567.48|4567.63|4567.23|212
1643822810000|2022-02-02 17:26:50|4567.38|4566.98|4567.88|4567.48|4568.13|4567.73|4567.38|4566.98|116
1643822820000|2022-02-02 17:27:00|4568.13|4567.73|4568|4567.6|4568.38|4567.98|4567.63|4567.23|312
1643822830000|2022-02-02 17:27:10|4568.13|4567.73|4567.63|4567.23|4568.38|4567.98|4567.63|4567.23|293
1643822840000|2022-02-02 17:27:20|4567.75|4567.35|4567.75|4567.35|4567.88|4567.48|4567.63|4567.23|152
1643822850000|2022-02-02 17:27:30|4567.63|4567.23|4567.25|4566.85|4567.63|4567.23|4566.88|4566.48|192
1643822860000|2022-02-02 17:27:40|4567.13|4566.73|4566.13|4565.73|4567.13|4566.73|4565.88|4565.48|324
1643822870000|2022-02-02 17:27:50|4565.88|4565.48|4566.38|4565.98|4566.38|4565.98|4565.38|4564.98|315
1643822880000|2022-02-02 17:28:00|4566.63|4566.23|4566.25|4565.85|4566.88|4566.48|4566.25|4565.85|272
1643822890000|2022-02-02 17:28:10|4566.13|4565.73|4566.13|4565.73|4566.38|4565.98|4565.63|4565.23|388
1643822900000|2022-02-02 17:28:20|4565.88|4565.48|4566.38|4565.98|4566.5|4566.1|4565.88|4565.48|195
1643822910000|2022-02-02 17:28:30|4566.75|4566.35|4567.13|4566.73|4567.13|4566.73|4566.63|4566.23|231
1643822920000|2022-02-02 17:28:40|4567|4566.6|4567.38|4566.98|4567.63|4567.23|4566.88|4566.48|113
1643822930000|2022-02-02 17:28:50|4567.63|4567.23|4567.38|4566.98|4567.63|4567.23|4567.13|4566.73|129
1643822940000|2022-02-02 17:29:00|4567.13|4566.73|4565.63|4565.23|4567.25|4566.85|4565.63|4565.23|313
1643822950000|2022-02-02 17:29:10|4565.88|4565.48|4565.75|4565.35|4566.38|4565.98|4565.63|4565.23|143
1643822960000|2022-02-02 17:29:20|4565.63|4565.23|4565.5|4565.1|4566.13|4565.73|4565.38|4564.98|118
1643822970000|2022-02-02 17:29:30|4565.63|4565.23|4565.13|4564.73|4565.63|4565.23|4564.63|4564.23|335
1643822980000|2022-02-02 17:29:40|4565.38|4564.98|4565.13|4564.73|4565.63|4565.23|4564.88|4564.48|186
1643822990000|2022-02-02 17:29:50|4565.38|4564.98|4565.38|4564.98|4565.88|4565.48|4565.38|4564.98|283
1643823000000|2022-02-02 17:30:00|4565.63|4565.23|4565.13|4564.73|4565.63|4565.23|4564.88|4564.48|320
1643823010000|2022-02-02 17:30:10|4564.88|4564.48|4562.88|4562.48|4564.88|4564.48|4562|4561.6|1373
1643823020000|2022-02-02 17:30:20|4563.25|4562.85|4563.38|4562.98|4564.13|4563.73|4563.25|4562.85|370
1643823030000|2022-02-02 17:30:30|4563.63|4563.23|4563.5|4563.1|4563.63|4563.23|4563.25|4562.85|203
1643823040000|2022-02-02 17:30:40|4563.38|4562.98|4563.38|4562.98|4563.88|4563.48|4562.88|4562.48|139
1643823050000|2022-02-02 17:30:50|4562.88|4562.48|4562.63|4562.23|4563.13|4562.73|4562.63|4562.23|186
1643823060000|2022-02-02 17:31:00|4562.88|4562.48|4563.88|4563.48|4564.13|4563.73|4562.88|4562.48|270
1643823070000|2022-02-02 17:31:10|4564|4563.6|4565.13|4564.73|4565.13|4564.73|4564|4563.6|359
1643823080000|2022-02-02 17:31:20|4565.25|4564.85|4566.13|4565.73|4566.63|4566.23|4565.13|4564.73|555
1643823090000|2022-02-02 17:31:30|4566.38|4565.98|4566.38|4565.98|4566.63|4566.23|4566|4565.6|291
1643823100000|2022-02-02 17:31:40|4566.13|4565.73|4566.13|4565.73|4566.88|4566.48|4566.13|4565.73|213
1643823110000|2022-02-02 17:31:50|4566.38|4565.98|4566.13|4565.73|4566.63|4566.23|4566.13|4565.73|123
1643823120000|2022-02-02 17:32:00|4566.38|4565.98|4565.88|4565.48|4566.38|4565.98|4565.63|4565.23|174
1643823130000|2022-02-02 17:32:10|4565.75|4565.35|4566.13|4565.73|4566.13|4565.73|4565.38|4564.98|242
1643823140000|2022-02-02 17:32:20|4565.88|4565.48|4566.38|4565.98|4566.38|4565.98|4565.88|4565.48|149
1643823150000|2022-02-02 17:32:30|4566.13|4565.73|4566.63|4566.23|4566.75|4566.35|4565.75|4565.35|173
1643823160000|2022-02-02 17:32:40|4566.75|4566.35|4565.88|4565.48|4566.75|4566.35|4565.88|4565.48|322
1643823170000|2022-02-02 17:32:50|4565.63|4565.23|4566.38|4565.98|4566.5|4566.1|4565.5|4565.1|156
1643823180000|2022-02-02 17:33:00|4566.25|4565.85|4565.88|4565.48|4566.25|4565.85|4565.63|4565.23|84
1643823190000|2022-02-02 17:33:10|4565.75|4565.35|4565.13|4564.73|4565.88|4565.48|4564.88|4564.48|297
1643823200000|2022-02-02 17:33:20|4564.88|4564.48|4565.13|4564.73|4565.38|4564.98|4564.88|4564.48|157
1643823210000|2022-02-02 17:33:30|4565.38|4564.98|4565.38|4564.98|4565.63|4565.23|4564.88|4564.48|231
1643823220000|2022-02-02 17:33:40|4565.63|4565.23|4566.25|4565.85|4566.38|4565.98|4565.38|4564.98|162
1643823230000|2022-02-02 17:33:50|4566.13|4565.73|4567.13|4566.73|4567.38|4566.98|4566.13|4565.73|481
1643823240000|2022-02-02 17:34:00|4567.25|4566.85|4567.13|4566.73|4567.38|4566.98|4566.38|4565.98|257
1643823250000|2022-02-02 17:34:10|4567.38|4566.98|4566.63|4566.23|4567.88|4567.48|4566.63|4566.23|338
1643823260000|2022-02-02 17:34:20|4566.88|4566.48|4566.88|4566.48|4566.88|4566.48|4566.38|4565.98|248
1643823270000|2022-02-02 17:34:30|4566.63|4566.23|4566.5|4566.1|4566.88|4566.48|4566.38|4565.98|247
1643823280000|2022-02-02 17:34:40|4566.63|4566.23|4566.75|4566.35|4567.13|4566.73|4566.38|4565.98|183
1643823290000|2022-02-02 17:34:50|4566.88|4566.48|4567.38|4566.98|4567.63|4567.23|4566.88|4566.48|104
1643823300000|2022-02-02 17:35:00|4567.13|4566.73|4567.13|4566.73|4567.75|4567.35|4566.88|4566.48|307
1643823310000|2022-02-02 17:35:10|4567.38|4566.98|4567.88|4567.48|4568.13|4567.73|4567.38|4566.98|174
1643823320000|2022-02-02 17:35:20|4568.13|4567.73|4567.88|4567.48|4568.63|4568.23|4567.88|4567.48|478
1643823330000|2022-02-02 17:35:30|4568.13|4567.73|4568.38|4567.98|4568.63|4568.23|4568.13|4567.73|158
1643823340000|2022-02-02 17:35:40|4568.13|4567.73|4568.13|4567.73|4568.38|4567.98|4568.13|4567.73|83
1643823350000|2022-02-02 17:35:50|4568|4567.6|4567.38|4566.98|4568|4567.6|4567.38|4566.98|348
1643823360000|2022-02-02 17:36:00|4567.63|4567.23|4566.63|4566.23|4567.63|4567.23|4566.38|4565.98|468
1643823370000|2022-02-02 17:36:10|4566.38|4565.98|4566.38|4565.98|4566.88|4566.48|4566.38|4565.98|199
1643823380000|2022-02-02 17:36:20|4566.5|4566.1|4566.25|4565.85|4566.63|4566.23|4566.13|4565.73|159
1643823390000|2022-02-02 17:36:30|4566.13|4565.73|4566.13|4565.73|4566.63|4566.23|4565.88|4565.48|169
1643823400000|2022-02-02 17:36:40|4566.25|4565.85|4566.38|4565.98|4566.38|4565.98|4565.88|4565.48|137
1643823410000|2022-02-02 17:36:50|4566.25|4565.85|4566.38|4565.98|4566.38|4565.98|4565.88|4565.48|37
1643823420000|2022-02-02 17:37:00|4566.13|4565.73|4566.75|4566.35|4566.88|4566.48|4566|4565.6|101
1643823430000|2022-02-02 17:37:10|4566.63|4566.23|4565.88|4565.48|4566.88|4566.48|4565.63|4565.23|119
1643823440000|2022-02-02 17:37:20|4565.63|4565.23|4566.38|4565.98|4566.75|4566.35|4565.63|4565.23|137
1643823450000|2022-02-02 17:37:30|4566.13|4565.73|4566.13|4565.73|4566.38|4565.98|4565.88|4565.48|200
1643823460000|2022-02-02 17:37:40|4566.38|4565.98|4566.63|4566.23|4567.13|4566.73|4566.38|4565.98|112
1643823470000|2022-02-02 17:37:50|4566.5|4566.1|4567.13|4566.73|4567.13|4566.73|4566.38|4565.98|124
1643823480000|2022-02-02 17:38:00|4566.88|4566.48|4567.13|4566.73|4567.38|4566.98|4566.88|4566.48|149
1643823490000|2022-02-02 17:38:10|4567|4566.6|4567.88|4567.48|4567.88|4567.48|4567|4566.6|100
1643823500000|2022-02-02 17:38:20|4567.63|4567.23|4569.38|4568.98|4569.38|4568.98|4567.63|4567.23|525
1643823510000|2022-02-02 17:38:30|4569.63|4569.23|4568.88|4568.48|4569.63|4569.23|4568.5|4568.1|307
1643823520000|2022-02-02 17:38:40|4568.75|4568.35|4569.13|4568.73|4569.38|4568.98|4568.75|4568.35|316
1643823530000|2022-02-02 17:38:50|4569|4568.6|4569.38|4568.98|4569.38|4568.98|4568.88|4568.48|117
1643823540000|2022-02-02 17:39:00|4569.63|4569.23|4569.88|4569.48|4570.13|4569.73|4569.38|4568.98|506
1643823550000|2022-02-02 17:39:10|4569.75|4569.35|4570.38|4569.98|4570.63|4570.23|4569.75|4569.35|553
1643823560000|2022-02-02 17:39:20|4570.63|4570.23|4570.63|4570.23|4570.88|4570.48|4570.38|4569.98|344
1643823570000|2022-02-02 17:39:30|4570.38|4569.98|4570.75|4570.35|4571|4570.6|4570.38|4569.98|298
1643823580000|2022-02-02 17:39:40|4570.88|4570.48|4570.88|4570.48|4571.13|4570.73|4570.63|4570.23|299
1643823590000|2022-02-02 17:39:50|4570.63|4570.23|4570.75|4570.35|4571.13|4570.73|4570.63|4570.23|295
1643823600000|2022-02-02 17:40:00|4570.93|4570.53|4571.56|4571.16|4571.81|4571.41|4570.56|4570.16|419
1643823610000|2022-02-02 17:40:10|4571.43|4571.03|4571.06|4570.66|4571.43|4571.03|4570.81|4570.41|217
1643823620000|2022-02-02 17:40:20|4570.93|4570.53|4570.06|4569.66|4571.06|4570.66|4570.06|4569.66|283
1643823630000|2022-02-02 17:40:30|4569.56|4569.16|4569.56|4569.16|4570.06|4569.66|4569.43|4569.03|352
1643823640000|2022-02-02 17:40:40|4569.31|4568.91|4569.56|4569.16|4569.81|4569.41|4569.18|4568.78|269
1643823650000|2022-02-02 17:40:50|4569.81|4569.41|4569.81|4569.41|4570.06|4569.66|4569.81|4569.41|105
1643823660000|2022-02-02 17:41:00|4569.56|4569.16|4569.31|4568.91|4569.81|4569.41|4569.31|4568.91|199
1643823670000|2022-02-02 17:41:10|4569.18|4568.78|4569.31|4568.91|4569.56|4569.16|4568.81|4568.41|165
1643823680000|2022-02-02 17:41:20|4569.18|4568.78|4569.81|4569.41|4569.81|4569.41|4569.18|4568.78|112
1643823690000|2022-02-02 17:41:30|4569.68|4569.28|4570.06|4569.66|4570.06|4569.66|4569.31|4568.91|224
1643823700000|2022-02-02 17:41:40|4569.81|4569.41|4569.81|4569.41|4569.93|4569.53|4569.68|4569.28|107
1643823710000|2022-02-02 17:41:50|4569.68|4569.28|4569.81|4569.41|4570.06|4569.66|4569.56|4569.16|66
1643823720000|2022-02-02 17:42:00|4569.68|4569.28|4570.56|4570.16|4570.56|4570.16|4569.68|4569.28|234
1643823730000|2022-02-02 17:42:10|4570.31|4569.91|4570.06|4569.66|4570.56|4570.16|4570.06|4569.66|121
1643823740000|2022-02-02 17:42:20|4570.18|4569.78|4569.81|4569.41|4570.31|4569.91|4569.81|4569.41|125
1643823750000|2022-02-02 17:42:30|4569.93|4569.53|4569.93|4569.53|4570.18|4569.78|4569.81|4569.41|103
1643823760000|2022-02-02 17:42:40|4569.81|4569.41|4570.18|4569.78|4570.31|4569.91|4569.81|4569.41|90
1643823770000|2022-02-02 17:42:50|4570.31|4569.91|4570.68|4570.28|4570.68|4570.28|4570.06|4569.66|187
1643823780000|2022-02-02 17:43:00|4570.56|4570.16|4571.06|4570.66|4571.43|4571.03|4570.56|4570.16|167
1643823790000|2022-02-02 17:43:10|4571.31|4570.91|4571.06|4570.66|4571.56|4571.16|4571.06|4570.66|151
1643823800000|2022-02-02 17:43:20|4570.81|4570.41|4571.06|4570.66|4571.31|4570.91|4570.81|4570.41|191
1643823810000|2022-02-02 17:43:30|4570.81|4570.41|4571.06|4570.66|4571.06|4570.66|4570.81|4570.41|116
1643823820000|2022-02-02 17:43:40|4571.31|4570.91|4571.31|4570.91|4571.56|4571.16|4571.18|4570.78|193
1643823830000|2022-02-02 17:43:50|4571.56|4571.16|4571.31|4570.91|4571.56|4571.16|4571.06|4570.66|120
1643823840000|2022-02-02 17:44:00|4570.81|4570.41|4571.81|4571.41|4571.81|4571.41|4570.81|4570.41|222
1643823850000|2022-02-02 17:44:10|4571.56|4571.16|4571.06|4570.66|4571.81|4571.41|4571.06|4570.66|131
1643823860000|2022-02-02 17:44:20|4570.81|4570.41|4571.31|4570.91|4571.31|4570.91|4570.81|4570.41|151
1643823870000|2022-02-02 17:44:30|4571.56|4571.16|4571.56|4571.16|4571.56|4571.16|4571.31|4570.91|86
1643823880000|2022-02-02 17:44:40|4571.81|4571.41|4572.06|4571.66|4572.06|4571.66|4571.31|4570.91|156
1643823890000|2022-02-02 17:44:50|4571.81|4571.41|4572.06|4571.66|4572.31|4571.91|4571.81|4571.41|148
1643823900000|2022-02-02 17:45:00|4572.18|4571.78|4572.81|4572.41|4573.06|4572.66|4572.18|4571.78|426
1643823910000|2022-02-02 17:45:10|4573.06|4572.66|4572.56|4572.16|4573.06|4572.66|4572.18|4571.78|493
1643823920000|2022-02-02 17:45:20|4572.68|4572.28|4572.56|4572.16|4572.68|4572.28|4572.56|4572.16|285
1643823930000|2022-02-02 17:45:30|4572.81|4572.41|4576.06|4575.66|4576.06|4575.66|4572.68|4572.28|2583
1643823940000|2022-02-02 17:45:40|4576.31|4575.91|4575.81|4575.41|4576.31|4575.91|4575.56|4575.16|1412
1643823950000|2022-02-02 17:45:50|4575.56|4575.16|4575.56|4575.16|4575.81|4575.41|4575.31|4574.91|327
1643823960000|2022-02-02 17:46:00|4575.81|4575.41|4576.56|4576.16|4576.68|4576.28|4575.56|4575.16|562
1643823970000|2022-02-02 17:46:10|4576.43|4576.03|4576.81|4576.41|4577.06|4576.66|4576.06|4575.66|764
1643823980000|2022-02-02 17:46:20|4577.06|4576.66|4576.56|4576.16|4577.06|4576.66|4576.56|4576.16|311
1643823990000|2022-02-02 17:46:30|4576.68|4576.28|4577.06|4576.66|4577.06|4576.66|4576.56|4576.16|253
1643824000000|2022-02-02 17:46:40|4577.31|4576.91|4576.81|4576.41|4577.31|4576.91|4576.81|4576.41|239
1643824010000|2022-02-02 17:46:50|4576.93|4576.53|4577.06|4576.66|4577.56|4577.16|4576.81|4576.41|299
1643824020000|2022-02-02 17:47:00|4577.18|4576.78|4577.06|4576.66|4577.31|4576.91|4577.06|4576.66|237
1643824030000|2022-02-02 17:47:10|4577.31|4576.91|4577.56|4577.16|4577.56|4577.16|4577.06|4576.66|228
1643824040000|2022-02-02 17:47:20|4577.43|4577.03|4578.06|4577.66|4578.06|4577.66|4577.31|4576.91|412
1643824050000|2022-02-02 17:47:30|4578.31|4577.91|4579.56|4579.16|4580.56|4580.16|4578.31|4577.91|2797
1643824060000|2022-02-02 17:47:40|4579.31|4578.91|4579.06|4578.66|4579.56|4579.16|4578.81|4578.41|427
1643824070000|2022-02-02 17:47:50|4579.31|4578.91|4579.06|4578.66|4579.31|4578.91|4578.81|4578.41|375
1643824080000|2022-02-02 17:48:00|4578.81|4578.41|4578.56|4578.16|4579.31|4578.91|4578.31|4577.91|586
1643824090000|2022-02-02 17:48:10|4578.31|4577.91|4578.31|4577.91|4578.56|4578.16|4578.06|4577.66|680
1643824100000|2022-02-02 17:48:20|4578.06|4577.66|4578.06|4577.66|4578.31|4577.91|4577.81|4577.41|244
1643824110000|2022-02-02 17:48:30|4578.31|4577.91|4578.56|4578.16|4579.06|4578.66|4578.06|4577.66|574
1643824120000|2022-02-02 17:48:40|4578.31|4577.91|4578.31|4577.91|4578.31|4577.91|4577.81|4577.41|220
1643824130000|2022-02-02 17:48:50|4578.06|4577.66|4578.56|4578.16|4578.56|4578.16|4578.06|4577.66|209
1643824140000|2022-02-02 17:49:00|4578.81|4578.41|4578.56|4578.16|4579.06|4578.66|4578.56|4578.16|328
1643824150000|2022-02-02 17:49:10|4578.43|4578.03|4578.31|4577.91|4578.56|4578.16|4578.31|4577.91|371
1643824160000|2022-02-02 17:49:20|4578.06|4577.66|4576.81|4576.41|4578.18|4577.78|4576.81|4576.41|490
1643824170000|2022-02-02 17:49:30|4577.06|4576.66|4577.06|4576.66|4577.31|4576.91|4576.81|4576.41|331
1643824180000|2022-02-02 17:49:40|4576.81|4576.41|4576.81|4576.41|4577.06|4576.66|4576.81|4576.41|258
1643824190000|2022-02-02 17:49:50|4577.06|4576.66|4576.81|4576.41|4577.06|4576.66|4576.56|4576.16|292
1643824200000|2022-02-02 17:50:00|4576.93|4576.53|4576.56|4576.16|4577.06|4576.66|4576.06|4575.66|680
1643824210000|2022-02-02 17:50:10|4576.31|4575.91|4576.81|4576.41|4576.81|4576.41|4576.31|4575.91|350
1643824220000|2022-02-02 17:50:20|4576.56|4576.16|4576.56|4576.16|4576.81|4576.41|4576.31|4575.91|370
1643824230000|2022-02-02 17:50:30|4576.81|4576.41|4576.56|4576.16|4576.81|4576.41|4576.56|4576.16|162
1643824240000|2022-02-02 17:50:40|4576.31|4575.91|4575.81|4575.41|4576.56|4576.16|4575.56|4575.16|297
1643824250000|2022-02-02 17:50:50|4576.06|4575.66|4576.06|4575.66|4576.06|4575.66|4575.56|4575.16|486
1643824260000|2022-02-02 17:51:00|4575.93|4575.53|4575.81|4575.41|4576.56|4576.16|4575.81|4575.41|245
1643824270000|2022-02-02 17:51:10|4576.06|4575.66|4575.68|4575.28|4576.06|4575.66|4575.56|4575.16|363
1643824280000|2022-02-02 17:51:20|4575.56|4575.16|4575.81|4575.41|4575.81|4575.41|4575.56|4575.16|119
1643824290000|2022-02-02 17:51:30|4575.93|4575.53|4575.81|4575.41|4576.06|4575.66|4575.68|4575.28|116
1643824300000|2022-02-02 17:51:40|4575.56|4575.16|4575.31|4574.91|4575.81|4575.41|4574.81|4574.41|395
1643824310000|2022-02-02 17:51:50|4575.06|4574.66|4575.31|4574.91|4575.31|4574.91|4575.06|4574.66|159
1643824320000|2022-02-02 17:52:00|4575.43|4575.03|4575.68|4575.28|4575.81|4575.41|4575.31|4574.91|205
1643824330000|2022-02-02 17:52:10|4575.56|4575.16|4576.06|4575.66|4576.06|4575.66|4575.56|4575.16|44
1643824340000|2022-02-02 17:52:20|4575.81|4575.41|4575.93|4575.53|4576.06|4575.66|4575.81|4575.41|75
1643824350000|2022-02-02 17:52:30|4576.06|4575.66|4576.31|4575.91|4576.56|4576.16|4575.56|4575.16|229
1643824360000|2022-02-02 17:52:40|4576.18|4575.78|4576.06|4575.66|4576.43|4576.03|4576.06|4575.66|194
1643824370000|2022-02-02 17:52:50|4576.18|4575.78|4576.31|4575.91|4576.31|4575.91|4576.06|4575.66|122
1643824380000|2022-02-02 17:53:00|4576.18|4575.78|4575.81|4575.41|4576.31|4575.91|4575.81|4575.41|83
1643824390000|2022-02-02 17:53:10|4576.06|4575.66|4575.68|4575.28|4576.06|4575.66|4575.56|4575.16|121
1643824400000|2022-02-02 17:53:20|4575.56|4575.16|4576.06|4575.66|4576.06|4575.66|4575.56|4575.16|59
1643824410000|2022-02-02 17:53:30|4576.31|4575.91|4576.93|4576.53|4577.06|4576.66|4576.31|4575.91|325
1643824420000|2022-02-02 17:53:40|4577.06|4576.66|4576.81|4576.41|4577.31|4576.91|4576.81|4576.41|207
1643824430000|2022-02-02 17:53:50|4576.93|4576.53|4577.06|4576.66|4577.31|4576.91|4576.81|4576.41|177
1643824440000|2022-02-02 17:54:00|4577.31|4576.91|4576.31|4575.91|4577.31|4576.91|4576.31|4575.91|225
1643824450000|2022-02-02 17:54:10|4576.43|4576.03|4577.31|4576.91|4577.31|4576.91|4576.43|4576.03|159
1643824460000|2022-02-02 17:54:20|4577.06|4576.66|4577.56|4577.16|4577.56|4577.16|4577.06|4576.66|265
1643824470000|2022-02-02 17:54:30|4577.31|4576.91|4577.56|4577.16|4577.56|4577.16|4577.06|4576.66|131
1643824480000|2022-02-02 17:54:40|4577.31|4576.91|4577.31|4576.91|4577.56|4577.16|4577.31|4576.91|208
1643824490000|2022-02-02 17:54:50|4577.56|4577.16|4577.56|4577.16|4577.81|4577.41|4577.56|4577.16|223
1643824500000|2022-02-02 17:55:00|4577.81|4577.41|4577.56|4577.16|4577.81|4577.41|4577.31|4576.91|304
1643824510000|2022-02-02 17:55:10|4577.31|4576.91|4577.56|4577.16|4578.06|4577.66|4577.31|4576.91|137
1643824520000|2022-02-02 17:55:20|4577.31|4576.91|4577.31|4576.91|4577.31|4576.91|4577.06|4576.66|106
1643824530000|2022-02-02 17:55:30|4577.06|4576.66|4576.81|4576.41|4577.31|4576.91|4576.56|4576.16|255
1643824540000|2022-02-02 17:55:40|4577.06|4576.66|4576.31|4575.91|4577.31|4576.91|4576.31|4575.91|218
1643824550000|2022-02-02 17:55:50|4576.18|4575.78|4576.31|4575.91|4576.56|4576.16|4576.06|4575.66|233
1643824560000|2022-02-02 17:56:00|4576.43|4576.03|4576.31|4575.91|4576.56|4576.16|4576.06|4575.66|151
1643824570000|2022-02-02 17:56:10|4576.43|4576.03|4576.81|4576.41|4576.81|4576.41|4576.18|4575.78|100
1643824580000|2022-02-02 17:56:20|4576.56|4576.16|4576.56|4576.16|4576.81|4576.41|4576.31|4575.91|91
1643824590000|2022-02-02 17:56:30|4576.81|4576.41|4577.31|4576.91|4577.31|4576.91|4576.56|4576.16|156
1643824600000|2022-02-02 17:56:40|4577.18|4576.78|4576.81|4576.41|4577.31|4576.91|4576.81|4576.41|93
1643824610000|2022-02-02 17:56:50|4577.06|4576.66|4577.18|4576.78|4577.31|4576.91|4576.81|4576.41|233
1643824620000|2022-02-02 17:57:00|4577.56|4577.16|4577.81|4577.41|4577.81|4577.41|4577.31|4576.91|215
1643824630000|2022-02-02 17:57:10|4578.06|4577.66|4578.06|4577.66|4578.31|4577.91|4577.81|4577.41|517
1643824640000|2022-02-02 17:57:20|4578.18|4577.78|4578.06|4577.66|4578.31|4577.91|4578.06|4577.66|168
1643824650000|2022-02-02 17:57:30|4578.31|4577.91|4579.06|4578.66|4579.06|4578.66|4578.31|4577.91|304
1643824660000|2022-02-02 17:57:40|4579.31|4578.91|4578.81|4578.41|4579.56|4579.16|4578.81|4578.41|539
1643824670000|2022-02-02 17:57:50|4579.06|4578.66|4578.31|4577.91|4579.31|4578.91|4578.06|4577.66|180
1643824680000|2022-02-02 17:58:00|4578.43|4578.03|4578.31|4577.91|4578.68|4578.28|4578.31|4577.91|185
1643824690000|2022-02-02 17:58:10|4578.43|4578.03|4578.31|4577.91|4578.81|4578.41|4578.31|4577.91|187
1643824700000|2022-02-02 17:58:20|4578.18|4577.78|4578.56|4578.16|4578.56|4578.16|4578.18|4577.78|210
1643824710000|2022-02-02 17:58:30|4578.68|4578.28|4579.31|4578.91|4579.56|4579.16|4578.56|4578.16|345
1643824720000|2022-02-02 17:58:40|4579.56|4579.16|4579.56|4579.16|4580.06|4579.66|4579.31|4578.91|249
1643824730000|2022-02-02 17:58:50|4579.31|4578.91|4579.68|4579.28|4579.81|4579.41|4579.31|4578.91|176
1643824740000|2022-02-02 17:59:00|4579.56|4579.16|4580.56|4580.16|4580.56|4580.16|4579.56|4579.16|318
1643824750000|2022-02-02 17:59:10|4580.81|4580.41|4581.56|4581.16|4581.56|4581.16|4580.81|4580.41|512
1643824760000|2022-02-02 17:59:20|4581.31|4580.91|4581.81|4581.41|4581.81|4581.41|4581.06|4580.66|577
1643824770000|2022-02-02 17:59:30|4581.56|4581.16|4581.81|4581.41|4582.06|4581.66|4581.56|4581.16|660
1643824780000|2022-02-02 17:59:40|4581.56|4581.16|4582.56|4582.16|4582.56|4582.16|4581.56|4581.16|305
1643824790000|2022-02-02 17:59:50|4582.81|4582.41|4582.56|4582.16|4582.81|4582.41|4582.56|4582.16|372
1643824800000|2022-02-02 18:00:00|4582.31|4581.91|4582.06|4581.66|4582.81|4582.41|4581.56|4581.16|808
1643824810000|2022-02-02 18:00:10|4581.81|4581.41|4582.06|4581.66|4582.31|4581.91|4581.81|4581.41|471
1643824820000|2022-02-02 18:00:20|4582.18|4581.78|4582.31|4581.91|4582.31|4581.91|4582.06|4581.66|274
1643824830000|2022-02-02 18:00:30|4582.56|4582.16|4582.31|4581.91|4582.81|4582.41|4582.31|4581.91|424
1643824840000|2022-02-02 18:00:40|4582.56|4582.16|4582.06|4581.66|4582.56|4582.16|4581.93|4581.53|340
1643824850000|2022-02-02 18:00:50|4581.81|4581.41|4582.06|4581.66|4582.31|4581.91|4581.81|4581.41|509
1643824860000|2022-02-02 18:01:00|4581.81|4581.41|4581.06|4580.66|4581.81|4581.41|4580.81|4580.41|766
1643824870000|2022-02-02 18:01:10|4580.81|4580.41|4581.31|4580.91|4581.31|4580.91|4580.81|4580.41|444
1643824880000|2022-02-02 18:01:20|4581.18|4580.78|4581.06|4580.66|4581.18|4580.78|4580.81|4580.41|107
1643824890000|2022-02-02 18:01:30|4581.31|4580.91|4581.31|4580.91|4581.56|4581.16|4580.93|4580.53|253
1643824900000|2022-02-02 18:01:40|4581.43|4581.03|4582.06|4581.66|4582.31|4581.91|4581.31|4580.91|313
1643824910000|2022-02-02 18:01:50|4581.93|4581.53|4582.06|4581.66|4582.06|4581.66|4581.81|4581.41|291
1643824920000|2022-02-02 18:02:00|4582.18|4581.78|4582.18|4581.78|4582.56|4582.16|4582.06|4581.66|277
1643824930000|2022-02-02 18:02:10|4582.31|4581.91|4581.93|4581.53|4582.56|4582.16|4581.81|4581.41|231
1643824940000|2022-02-02 18:02:20|4581.81|4581.41|4581.93|4581.53|4582.06|4581.66|4581.81|4581.41|181
1643824950000|2022-02-02 18:02:30|4582.06|4581.66|4581.81|4581.41|4582.06|4581.66|4581.56|4581.16|253
1643824960000|2022-02-02 18:02:40|4581.68|4581.28|4581.56|4581.16|4581.81|4581.41|4581.56|4581.16|132
1643824970000|2022-02-02 18:02:50|4581.43|4581.03|4581.56|4581.16|4581.56|4581.16|4581.43|4581.03|117
1643824980000|2022-02-02 18:03:00|4581.31|4580.91|4581.56|4581.16|4581.56|4581.16|4581.31|4580.91|349
1643824990000|2022-02-02 18:03:10|4581.81|4581.41|4582.06|4581.66|4582.31|4581.91|4581.81|4581.41|268
1643825000000|2022-02-02 18:03:20|4582.31|4581.91|4582.31|4581.91|4582.56|4582.16|4581.81|4581.41|217
1643825010000|2022-02-02 18:03:30|4582.56|4582.16|4582.81|4582.41|4582.81|4582.41|4582.43|4582.03|307
1643825020000|2022-02-02 18:03:40|4582.68|4582.28|4582.81|4582.41|4583.06|4582.66|4582.56|4582.16|223
1643825030000|2022-02-02 18:03:50|4582.56|4582.16|4581.81|4581.41|4582.68|4582.28|4581.81|4581.41|617
1643825040000|2022-02-02 18:04:00|4581.68|4581.28|4581.06|4580.66|4581.81|4581.41|4581.06|4580.66|378
1643825050000|2022-02-02 18:04:10|4581.18|4580.78|4580.56|4580.16|4581.31|4580.91|4580.31|4579.91|605
1643825060000|2022-02-02 18:04:20|4580.81|4580.41|4579.31|4578.91|4580.81|4580.41|4579.31|4578.91|630
1643825070000|2022-02-02 18:04:30|4579.56|4579.16|4579.81|4579.41|4579.81|4579.41|4579.31|4578.91|429
1643825080000|2022-02-02 18:04:40|4579.56|4579.16|4578.81|4578.41|4579.56|4579.16|4578.81|4578.41|420
1643825090000|2022-02-02 18:04:50|4579.06|4578.66|4578.56|4578.16|4579.06|4578.66|4578.31|4577.91|626
1643825100000|2022-02-02 18:05:00|4578.81|4578.41|4578.56|4578.16|4578.81|4578.41|4578.31|4577.91|581
1643825110000|2022-02-02 18:05:10|4578.81|4578.41|4577.06|4576.66|4578.81|4578.41|4576.81|4576.41|1041
1643825120000|2022-02-02 18:05:20|4577.31|4576.91|4577.31|4576.91|4577.56|4577.16|4577.31|4576.91|362
1643825130000|2022-02-02 18:05:30|4577.06|4576.66|4577.06|4576.66|4577.31|4576.91|4576.81|4576.41|386
1643825140000|2022-02-02 18:05:40|4577.31|4576.91|4577.81|4577.41|4577.81|4577.41|4577.06|4576.66|505
1643825150000|2022-02-02 18:05:50|4578.06|4577.66|4577.56|4577.16|4578.06|4577.66|4577.56|4577.16|308
1643825160000|2022-02-02 18:06:00|4577.81|4577.41|4578.06|4577.66|4578.56|4578.16|4577.68|4577.28|253
1643825170000|2022-02-02 18:06:10|4578.31|4577.91|4577.81|4577.41|4578.31|4577.91|4577.81|4577.41|146
1643825180000|2022-02-02 18:06:20|4577.56|4577.16|4578.56|4578.16|4578.56|4578.16|4577.31|4576.91|282
1643825190000|2022-02-02 18:06:30|4578.81|4578.41|4578.56|4578.16|4578.81|4578.41|4578.56|4578.16|297
1643825200000|2022-02-02 18:06:40|4578.81|4578.41|4579.06|4578.66|4579.06|4578.66|4578.81|4578.41|124
1643825210000|2022-02-02 18:06:50|4579.31|4578.91|4578.81|4578.41|4579.31|4578.91|4578.81|4578.41|122
1643825220000|2022-02-02 18:07:00|4579.06|4578.66|4579.31|4578.91|4579.56|4579.16|4578.81|4578.41|267
1643825230000|2022-02-02 18:07:10|4579.56|4579.16|4579.81|4579.41|4579.81|4579.41|4579.06|4578.66|196
1643825240000|2022-02-02 18:07:20|4579.56|4579.16|4579.56|4579.16|4580.06|4579.66|4579.56|4579.16|196
1643825250000|2022-02-02 18:07:30|4579.43|4579.03|4579.56|4579.16|4579.56|4579.16|4579.06|4578.66|172
1643825260000|2022-02-02 18:07:40|4579.43|4579.03|4579.31|4578.91|4579.43|4579.03|4579.06|4578.66|106
1643825270000|2022-02-02 18:07:50|4579.06|4578.66|4579.31|4578.91|4579.56|4579.16|4579.06|4578.66|206
1643825280000|2022-02-02 18:08:00|4579.56|4579.16|4578.81|4578.41|4579.56|4579.16|4578.56|4578.16|225
1643825290000|2022-02-02 18:08:10|4579.06|4578.66|4579.06|4578.66|4579.31|4578.91|4578.81|4578.41|271
1643825300000|2022-02-02 18:08:20|4578.81|4578.41|4579.81|4579.41|4579.81|4579.41|4578.81|4578.41|575
1643825310000|2022-02-02 18:08:30|4579.56|4579.16|4579.31|4578.91|4579.68|4579.28|4579.31|4578.91|124
1643825320000|2022-02-02 18:08:40|4579.43|4579.03|4578.81|4578.41|4579.81|4579.41|4578.56|4578.16|249
1643825330000|2022-02-02 18:08:50|4578.68|4578.28|4578.56|4578.16|4579.06|4578.66|4578.56|4578.16|141
1643825340000|2022-02-02 18:09:00|4578.81|4578.41|4578.06|4577.66|4578.93|4578.53|4577.81|4577.41|462
1643825350000|2022-02-02 18:09:10|4577.81|4577.41|4578.43|4578.03|4578.43|4578.03|4577.81|4577.41|187
1643825360000|2022-02-02 18:09:20|4578.56|4578.16|4577.81|4577.41|4578.56|4578.16|4577.56|4577.16|349
1643825370000|2022-02-02 18:09:30|4577.93|4577.53|4577.31|4576.91|4577.93|4577.53|4577.31|4576.91|233
1643825380000|2022-02-02 18:09:40|4577.43|4577.03|4576.81|4576.41|4577.43|4577.03|4576.31|4575.91|463
1643825390000|2022-02-02 18:09:50|4576.56|4576.16|4576.06|4575.66|4576.56|4576.16|4576.06|4575.66|188
1643825400000|2022-02-02 18:10:00|4576.31|4575.91|4576.68|4576.28|4576.81|4576.41|4576.31|4575.91|343
1643825410000|2022-02-02 18:10:10|4576.56|4576.16|4574.31|4573.91|4576.56|4576.16|4574.06|4573.66|1037
1643825420000|2022-02-02 18:10:20|4574.06|4573.66|4574.31|4573.91|4574.56|4574.16|4573.81|4573.41|555
1643825430000|2022-02-02 18:10:30|4574.56|4574.16|4573.31|4572.91|4574.56|4574.16|4573.06|4572.66|537
1643825440000|2022-02-02 18:10:40|4573.43|4573.03|4574.31|4573.91|4574.31|4573.91|4573.31|4572.91|355
1643825450000|2022-02-02 18:10:50|4573.93|4573.53|4574.56|4574.16|4574.56|4574.16|4573.93|4573.53|289
1643825460000|2022-02-02 18:11:00|4574.93|4574.53|4575.06|4574.66|4575.43|4575.03|4574.81|4574.41|416
1643825470000|2022-02-02 18:11:10|4575.18|4574.78|4575.06|4574.66|4575.31|4574.91|4574.81|4574.41|252
1643825480000|2022-02-02 18:11:20|4574.93|4574.53|4575.31|4574.91|4575.81|4575.41|4574.81|4574.41|323
1643825490000|2022-02-02 18:11:30|4575.43|4575.03|4575.56|4575.16|4576.06|4575.66|4575.43|4575.03|230
1643825500000|2022-02-02 18:11:40|4575.31|4574.91|4575.31|4574.91|4575.56|4575.16|4575.18|4574.78|227
1643825510000|2022-02-02 18:11:50|4575.06|4574.66|4575.31|4574.91|4575.31|4574.91|4574.81|4574.41|88
1643825520000|2022-02-02 18:12:00|4575.18|4574.78|4575.43|4575.03|4575.93|4575.53|4574.81|4574.41|528
1643825530000|2022-02-02 18:12:10|4575.56|4575.16|4575.56|4575.16|4575.81|4575.41|4575.31|4574.91|181
1643825540000|2022-02-02 18:12:20|4575.31|4574.91|4575.81|4575.41|4575.81|4575.41|4575.06|4574.66|255
1643825550000|2022-02-02 18:12:30|4575.93|4575.53|4575.31|4574.91|4576.06|4575.66|4575.06|4574.66|339
1643825560000|2022-02-02 18:12:40|4574.93|4574.53|4575.06|4574.66|4575.81|4575.41|4574.93|4574.53|206
1643825570000|2022-02-02 18:12:50|4575.18|4574.78|4574.56|4574.16|4575.18|4574.78|4574.56|4574.16|103
1643825580000|2022-02-02 18:13:00|4574.31|4573.91|4574.56|4574.16|4574.56|4574.16|4574.31|4573.91|333
1643825590000|2022-02-02 18:13:10|4574.81|4574.41|4574.56|4574.16|4574.81|4574.41|4574.18|4573.78|195
1643825600000|2022-02-02 18:13:20|4574.93|4574.53|4575.06|4574.66|4575.31|4574.91|4574.81|4574.41|108
1643825610000|2022-02-02 18:13:30|4574.93|4574.53|4574.56|4574.16|4574.93|4574.53|4574.56|4574.16|168
1643825620000|2022-02-02 18:13:40|4574.31|4573.91|4574.56|4574.16|4574.93|4574.53|4574.31|4573.91|80
1643825630000|2022-02-02 18:13:50|4574.81|4574.41|4573.93|4573.53|4574.81|4574.41|4573.81|4573.41|198
1643825640000|2022-02-02 18:14:00|4574.31|4573.91|4575.56|4575.16|4575.68|4575.28|4574.18|4573.78|453
1643825650000|2022-02-02 18:14:10|4575.31|4574.91|4576.06|4575.66|4576.18|4575.78|4575.31|4574.91|89
1643825660000|2022-02-02 18:14:20|4576.31|4575.91|4575.81|4575.41|4576.31|4575.91|4575.81|4575.41|179
1643825670000|2022-02-02 18:14:30|4576.06|4575.66|4576.06|4575.66|4576.56|4576.16|4576.06|4575.66|331
1643825680000|2022-02-02 18:14:40|4576.31|4575.91|4576.06|4575.66|4576.56|4576.16|4576.06|4575.66|196
1643825690000|2022-02-02 18:14:50|4575.81|4575.41|4576.31|4575.91|4576.31|4575.91|4575.81|4575.41|118
1643825700000|2022-02-02 18:15:00|4576.43|4576.03|4576.81|4576.41|4576.81|4576.41|4576.06|4575.66|250
1643825710000|2022-02-02 18:15:10|4577.06|4576.66|4577.31|4576.91|4577.56|4577.16|4576.93|4576.53|395
1643825720000|2022-02-02 18:15:20|4577.56|4577.16|4577.06|4576.66|4577.56|4577.16|4577.06|4576.66|197
1643825730000|2022-02-02 18:15:30|4577.31|4576.91|4577.06|4576.66|4577.31|4576.91|4577.06|4576.66|154
1643825740000|2022-02-02 18:15:40|4577.18|4576.78|4578.06|4577.66|4578.06|4577.66|4577.06|4576.66|258
1643825750000|2022-02-02 18:15:50|4577.93|4577.53|4578.06|4577.66|4578.31|4577.91|4577.81|4577.41|219
1643825760000|2022-02-02 18:16:00|4577.93|4577.53|4577.56|4577.16|4578.06|4577.66|4577.56|4577.16|178
1643825770000|2022-02-02 18:16:10|4577.93|4577.53|4576.56|4576.16|4578.06|4577.66|4576.56|4576.16|239
1643825780000|2022-02-02 18:16:20|4576.81|4576.41|4578.31|4577.91|4578.31|4577.91|4576.81|4576.41|307
1643825790000|2022-02-02 18:16:30|4578.56|4578.16|4578.06|4577.66|4578.81|4578.41|4577.93|4577.53|328
1643825800000|2022-02-02 18:16:40|4578.31|4577.91|4578.06|4577.66|4578.31|4577.91|4578.06|4577.66|138
1643825810000|2022-02-02 18:16:50|4577.93|4577.53|4577.31|4576.91|4578.06|4577.66|4577.31|4576.91|185
1643825820000|2022-02-02 18:17:00|4577.06|4576.66|4578.56|4578.16|4579.06|4578.66|4576.56|4576.16|498
1643825830000|2022-02-02 18:17:10|4578.81|4578.41|4579.31|4578.91|4579.81|4579.41|4578.81|4578.41|395
1643825840000|2022-02-02 18:17:20|4579.43|4579.03|4578.81|4578.41|4579.43|4579.03|4578.56|4578.16|484
1643825850000|2022-02-02 18:17:30|4579.06|4578.66|4578.81|4578.41|4579.18|4578.78|4578.56|4578.16|283
1643825860000|2022-02-02 18:17:40|4578.93|4578.53|4578.81|4578.41|4579.06|4578.66|4578.81|4578.41|140
1643825870000|2022-02-02 18:17:50|4578.68|4578.28|4578.56|4578.16|4579.06|4578.66|4578.56|4578.16|226
1643825880000|2022-02-02 18:18:00|4578.68|4578.28|4577.56|4577.16|4578.68|4578.28|4577.56|4577.16|255
1643825890000|2022-02-02 18:18:10|4577.31|4576.91|4577.06|4576.66|4577.31|4576.91|4576.56|4576.16|428
1643825900000|2022-02-02 18:18:20|4576.81|4576.41|4577.31|4576.91|4577.56|4577.16|4576.56|4576.16|176
1643825910000|2022-02-02 18:18:30|4577.06|4576.66|4577.31|4576.91|4577.56|4577.16|4577.06|4576.66|189
1643825920000|2022-02-02 18:18:40|4577.43|4577.03|4576.81|4576.41|4577.56|4577.16|4576.56|4576.16|176
1643825930000|2022-02-02 18:18:50|4576.43|4576.03|4576.43|4576.03|4576.56|4576.16|4576.06|4575.66|278
1643825940000|2022-02-02 18:19:00|4576.31|4575.91|4574.31|4573.91|4576.56|4576.16|4574.06|4573.66|651
1643825950000|2022-02-02 18:19:10|4574.06|4573.66|4575.31|4574.91|4575.81|4575.41|4574.06|4573.66|256
1643825960000|2022-02-02 18:19:20|4575.43|4575.03|4575.81|4575.41|4576.31|4575.91|4575.31|4574.91|214
1643825970000|2022-02-02 18:19:30|4575.56|4575.16|4575.43|4575.03|4575.56|4575.16|4575.18|4574.78|145
1643825980000|2022-02-02 18:19:40|4575.56|4575.16|4575.56|4575.16|4575.81|4575.41|4575.31|4574.91|85
1643825990000|2022-02-02 18:19:50|4575.31|4574.91|4575.56|4575.16|4575.56|4575.16|4575.31|4574.91|69
1643826000000|2022-02-02 18:20:00|4575.81|4575.41|4576.43|4576.03|4576.56|4576.16|4575.56|4575.16|355
1643826010000|2022-02-02 18:20:10|4576.56|4576.16|4575.93|4575.53|4576.81|4576.41|4575.81|4575.41|199
1643826020000|2022-02-02 18:20:20|4575.81|4575.41|4575.81|4575.41|4575.81|4575.41|4575.06|4574.66|233
1643826030000|2022-02-02 18:20:30|4575.56|4575.16|4575.06|4574.66|4575.56|4575.16|4575.06|4574.66|221
1643826040000|2022-02-02 18:20:40|4575.31|4574.91|4575.31|4574.91|4576.06|4575.66|4575.18|4574.78|165
1643826050000|2022-02-02 18:20:50|4575.56|4575.16|4575.81|4575.41|4575.81|4575.41|4575.18|4574.78|185
1643826060000|2022-02-02 18:21:00|4575.56|4575.16|4574.06|4573.66|4575.56|4575.16|4574.06|4573.66|231
1643826070000|2022-02-02 18:21:10|4573.81|4573.41|4575.31|4574.91|4575.31|4574.91|4573.81|4573.41|243
1643826080000|2022-02-02 18:21:20|4575.18|4574.78|4575.31|4574.91|4575.31|4574.91|4574.93|4574.53|78
1643826090000|2022-02-02 18:21:30|4575.18|4574.78|4574.81|4574.41|4576.06|4575.66|4574.68|4574.28|243
1643826100000|2022-02-02 18:21:40|4574.68|4574.28|4574.31|4573.91|4574.81|4574.41|4573.56|4573.16|320
1643826110000|2022-02-02 18:21:50|4574.56|4574.16|4574.56|4574.16|4574.81|4574.41|4574.06|4573.66|145
1643826120000|2022-02-02 18:22:00|4574.81|4574.41|4574.93|4574.53|4575.56|4575.16|4574.56|4574.16|136
1643826130000|2022-02-02 18:22:10|4574.81|4574.41|4574.81|4574.41|4575.31|4574.91|4574.68|4574.28|131
1643826140000|2022-02-02 18:22:20|4574.93|4574.53|4574.81|4574.41|4574.93|4574.53|4574.56|4574.16|64
1643826150000|2022-02-02 18:22:30|4575.06|4574.66|4574.56|4574.16|4575.06|4574.66|4574.31|4573.91|138
1643826160000|2022-02-02 18:22:40|4575.06|4574.66|4575.06|4574.66|4575.31|4574.91|4574.81|4574.41|163
1643826170000|2022-02-02 18:22:50|4575.18|4574.78|4574.56|4574.16|4575.31|4574.91|4574.43|4574.03|86
1643826180000|2022-02-02 18:23:00|4574.93|4574.53|4575.18|4574.78|4575.31|4574.91|4574.68|4574.28|137
1643826190000|2022-02-02 18:23:10|4575.31|4574.91|4575.56|4575.16|4575.56|4575.16|4575.06|4574.66|183
1643826200000|2022-02-02 18:23:20|4576.06|4575.66|4576.06|4575.66|4576.31|4575.91|4575.93|4575.53|186
1643826210000|2022-02-02 18:23:30|4576.18|4575.78|4576.56|4576.16|4576.56|4576.16|4576.18|4575.78|183
1643826220000|2022-02-02 18:23:40|4576.81|4576.41|4576.31|4575.91|4576.81|4576.41|4576.31|4575.91|98
1643826230000|2022-02-02 18:23:50|4576.06|4575.66|4575.31|4574.91|4576.06|4575.66|4575.31|4574.91|141
1643826240000|2022-02-02 18:24:00|4575.18|4574.78|4573.81|4573.41|4575.56|4575.16|4573.68|4573.28|223
1643826250000|2022-02-02 18:24:10|4574.06|4573.66|4574.31|4573.91|4574.31|4573.91|4573.56|4573.16|267
1643826260000|2022-02-02 18:24:20|4574.06|4573.66|4572.31|4571.91|4574.06|4573.66|4572.31|4571.91|774
1643826270000|2022-02-02 18:24:30|4572.18|4571.78|4572.93|4572.53|4572.93|4572.53|4571.31|4570.91|683
1643826280000|2022-02-02 18:24:40|4573.06|4572.66|4572.56|4572.16|4573.31|4572.91|4572.43|4572.03|529
1643826290000|2022-02-02 18:24:50|4572.18|4571.78|4572.31|4571.91|4572.56|4572.16|4572.06|4571.66|248
1643826300000|2022-02-02 18:25:00|4572.56|4572.16|4572.81|4572.41|4572.93|4572.53|4572.31|4571.91|237
1643826310000|2022-02-02 18:25:10|4573.06|4572.66|4573.56|4573.16|4573.81|4573.41|4572.93|4572.53|388
1643826320000|2022-02-02 18:25:20|4573.31|4572.91|4573.56|4573.16|4573.68|4573.28|4572.31|4571.91|489
1643826330000|2022-02-02 18:25:30|4573.81|4573.41|4573.43|4573.03|4573.81|4573.41|4573.06|4572.66|233
1643826340000|2022-02-02 18:25:40|4573.31|4572.91|4573.56|4573.16|4573.56|4573.16|4573.06|4572.66|173
1643826350000|2022-02-02 18:25:50|4573.31|4572.91|4573.31|4572.91|4573.81|4573.41|4573.18|4572.78|140
1643826360000|2022-02-02 18:26:00|4573.56|4573.16|4574.06|4573.66|4574.31|4573.91|4573.31|4572.91|189
1643826370000|2022-02-02 18:26:10|4573.81|4573.41|4571.56|4571.16|4573.81|4573.41|4571.56|4571.16|315
1643826380000|2022-02-02 18:26:20|4571.43|4571.03|4572.06|4571.66|4572.06|4571.66|4570.81|4570.41|584
1643826390000|2022-02-02 18:26:30|4572.31|4571.91|4572.93|4572.53|4573.06|4572.66|4572.31|4571.91|258
1643826400000|2022-02-02 18:26:40|4572.81|4572.41|4572.68|4572.28|4573.31|4572.91|4572.43|4572.03|138
1643826410000|2022-02-02 18:26:50|4572.56|4572.16|4572.31|4571.91|4572.93|4572.53|4572.31|4571.91|160
1643826420000|2022-02-02 18:27:00|4572.06|4571.66|4570.81|4570.41|4572.06|4571.66|4570.81|4570.41|455
1643826430000|2022-02-02 18:27:10|4570.56|4570.16|4569.31|4568.91|4570.56|4570.16|4569.31|4568.91|699
1643826440000|2022-02-02 18:27:20|4569.06|4568.66|4569.56|4569.16|4570.06|4569.66|4569.06|4568.66|538
1643826450000|2022-02-02 18:27:30|4569.31|4568.91|4569.06|4568.66|4569.56|4569.16|4569.06|4568.66|247
1643826460000|2022-02-02 18:27:40|4568.81|4568.41|4568.31|4567.91|4569.06|4568.66|4568.31|4567.91|569
1643826470000|2022-02-02 18:27:50|4568.56|4568.16|4567.06|4566.66|4568.56|4568.16|4567.06|4566.66|818
1643826480000|2022-02-02 18:28:00|4566.81|4566.41|4567.31|4566.91|4567.56|4567.16|4566.81|4566.41|377
1643826490000|2022-02-02 18:28:10|4567.06|4566.66|4568.43|4568.03|4568.81|4568.41|4567.06|4566.66|402
1643826500000|2022-02-02 18:28:20|4568.56|4568.16|4569.06|4568.66|4569.06|4568.66|4568.31|4567.91|285
1643826510000|2022-02-02 18:28:30|4569.31|4568.91|4569.81|4569.41|4570.31|4569.91|4568.06|4567.66|372
1643826520000|2022-02-02 18:28:40|4569.68|4569.28|4569.31|4568.91|4570.06|4569.66|4569.31|4568.91|150
1643826530000|2022-02-02 18:28:50|4569.43|4569.03|4569.06|4568.66|4569.43|4569.03|4568.31|4567.91|270
1643826540000|2022-02-02 18:29:00|4568.81|4568.41|4569.56|4569.16|4569.56|4569.16|4568.31|4567.91|296
1643826550000|2022-02-02 18:29:10|4569.43|4569.03|4569.81|4569.41|4570.06|4569.66|4569.31|4568.91|173
1643826560000|2022-02-02 18:29:20|4570.06|4569.66|4571.31|4570.91|4571.31|4570.91|4570.06|4569.66|304
1643826570000|2022-02-02 18:29:30|4571.18|4570.78|4570.81|4570.41|4571.31|4570.91|4570.81|4570.41|232
1643826580000|2022-02-02 18:29:40|4570.56|4570.16|4570.81|4570.41|4571.06|4570.66|4570.56|4570.16|132
1643826590000|2022-02-02 18:29:50|4571.06|4570.66|4571.06|4570.66|4571.06|4570.66|4570.81|4570.41|100
1643826600000|2022-02-02 18:30:00|4571.31|4570.91|4570.06|4569.66|4571.31|4570.91|4570.06|4569.66|297
1643826610000|2022-02-02 18:30:10|4570.31|4569.91|4570.81|4570.41|4570.81|4570.41|4570.31|4569.91|129
1643826620000|2022-02-02 18:30:20|4570.56|4570.16|4571.31|4570.91|4571.81|4571.41|4570.56|4570.16|415
1643826630000|2022-02-02 18:30:30|4571.06|4570.66|4571.56|4571.16|4571.81|4571.41|4571.06|4570.66|154
1643826640000|2022-02-02 18:30:40|4571.81|4571.41|4572.93|4572.53|4572.93|4572.53|4571.68|4571.28|292
1643826650000|2022-02-02 18:30:50|4573.06|4572.66|4572.31|4571.91|4573.06|4572.66|4572.31|4571.91|217
1643826660000|2022-02-02 18:31:00|4572.43|4572.03|4573.06|4572.66|4573.06|4572.66|4572.31|4571.91|182
1643826670000|2022-02-02 18:31:10|4572.81|4572.41|4572.56|4572.16|4573.06|4572.66|4572.43|4572.03|150
1643826680000|2022-02-02 18:31:20|4572.31|4571.91|4572.56|4572.16|4573.31|4572.91|4572.31|4571.91|151
1643826690000|2022-02-02 18:31:30|4572.31|4571.91|4573.06|4572.66|4573.06|4572.66|4572.31|4571.91|139
1643826700000|2022-02-02 18:31:40|4573.31|4572.91|4574.06|4573.66|4574.06|4573.66|4573.06|4572.66|231
1643826710000|2022-02-02 18:31:50|4573.81|4573.41|4573.06|4572.66|4573.81|4573.41|4572.81|4572.41|255
1643826720000|2022-02-02 18:32:00|4572.81|4572.41|4573.31|4572.91|4573.31|4572.91|4572.56|4572.16|318
1643826730000|2022-02-02 18:32:10|4573.56|4573.16|4573.56|4573.16|4574.31|4573.91|4573.56|4573.16|187
1643826740000|2022-02-02 18:32:20|4573.68|4573.28|4573.93|4573.53|4574.06|4573.66|4573.56|4573.16|221
1643826750000|2022-02-02 18:32:30|4573.81|4573.41|4574.56|4574.16|4574.81|4574.41|4573.81|4573.41|272
1643826760000|2022-02-02 18:32:40|4574.31|4573.91|4574.81|4574.41|4574.81|4574.41|4574.06|4573.66|359
1643826770000|2022-02-02 18:32:50|4574.56|4574.16|4574.56|4574.16|4574.81|4574.41|4574.56|4574.16|415
1643826780000|2022-02-02 18:33:00|4574.31|4573.91|4573.68|4573.28|4574.31|4573.91|4573.68|4573.28|312
1643826790000|2022-02-02 18:33:10|4573.81|4573.41|4573.56|4573.16|4573.81|4573.41|4573.31|4572.91|251
1643826800000|2022-02-02 18:33:20|4573.43|4573.03|4573.81|4573.41|4574.06|4573.66|4573.43|4573.03|301
1643826810000|2022-02-02 18:33:30|4573.68|4573.28|4573.56|4573.16|4573.68|4573.28|4573.56|4573.16|52
1643826820000|2022-02-02 18:33:40|4573.31|4572.91|4573.56|4573.16|4573.56|4573.16|4573.31|4572.91|194
1643826830000|2022-02-02 18:33:50|4573.31|4572.91|4573.56|4573.16|4574.06|4573.66|4573.31|4572.91|256
1643826840000|2022-02-02 18:34:00|4573.81|4573.41|4573.81|4573.41|4574.06|4573.66|4573.56|4573.16|240
1643826850000|2022-02-02 18:34:10|4573.56|4573.16|4573.56|4573.16|4573.81|4573.41|4573.31|4572.91|199
1643826860000|2022-02-02 18:34:20|4573.31|4572.91|4574.06|4573.66|4574.06|4573.66|4573.31|4572.91|209
1643826870000|2022-02-02 18:34:30|4574.31|4573.91|4574.06|4573.66|4574.56|4574.16|4573.93|4573.53|195
1643826880000|2022-02-02 18:34:40|4574.31|4573.91|4574.06|4573.66|4574.31|4573.91|4574.06|4573.66|149
1643826890000|2022-02-02 18:34:50|4574.18|4573.78|4574.31|4573.91|4574.43|4574.03|4574.06|4573.66|115
1643826900000|2022-02-02 18:35:00|4574.56|4574.16|4575.81|4575.41|4576.31|4575.91|4574.31|4573.91|615
1643826910000|2022-02-02 18:35:10|4575.56|4575.16|4576.06|4575.66|4576.56|4576.16|4575.56|4575.16|317
1643826920000|2022-02-02 18:35:20|4576.31|4575.91|4577.06|4576.66|4577.06|4576.66|4576.31|4575.91|326
1643826930000|2022-02-02 18:35:30|4576.81|4576.41|4576.81|4576.41|4577.31|4576.91|4576.56|4576.16|672
1643826940000|2022-02-02 18:35:40|4577.06|4576.66|4577.06|4576.66|4577.06|4576.66|4576.56|4576.16|337
1643826950000|2022-02-02 18:35:50|4577.31|4576.91|4575.31|4574.91|4577.31|4576.91|4575.31|4574.91|344
1643826960000|2022-02-02 18:36:00|4575.43|4575.03|4575.56|4575.16|4575.81|4575.41|4575.31|4574.91|242
1643826970000|2022-02-02 18:36:10|4575.43|4575.03|4575.81|4575.41|4575.81|4575.41|4575.43|4575.03|175
1643826980000|2022-02-02 18:36:20|4576.06|4575.66|4576.81|4576.41|4577.06|4576.66|4576.06|4575.66|186
1643826990000|2022-02-02 18:36:30|4576.31|4575.91|4576.81|4576.41|4576.81|4576.41|4576.31|4575.91|199
1643827000000|2022-02-02 18:36:40|4576.56|4576.16|4576.06|4575.66|4576.81|4576.41|4576.06|4575.66|332
1643827010000|2022-02-02 18:36:50|4576.18|4575.78|4576.06|4575.66|4576.18|4575.78|4575.93|4575.53|87
1643827020000|2022-02-02 18:37:00|4575.93|4575.53|4576.06|4575.66|4576.06|4575.66|4575.81|4575.41|172
1643827030000|2022-02-02 18:37:10|4575.81|4575.41|4576.06|4575.66|4576.06|4575.66|4575.81|4575.41|228
1643827040000|2022-02-02 18:37:20|4575.93|4575.53|4576.06|4575.66|4576.06|4575.66|4575.56|4575.16|194
1643827050000|2022-02-02 18:37:30|4575.81|4575.41|4575.81|4575.41|4575.81|4575.41|4575.31|4574.91|175
1643827060000|2022-02-02 18:37:40|4575.93|4575.53|4576.06|4575.66|4576.56|4576.16|4575.93|4575.53|84
1643827070000|2022-02-02 18:37:50|4576.18|4575.78|4576.31|4575.91|4576.31|4575.91|4576.06|4575.66|137
1643827080000|2022-02-02 18:38:00|4576.56|4576.16|4576.56|4576.16|4576.56|4576.16|4576.31|4575.91|124
1643827090000|2022-02-02 18:38:10|4576.43|4576.03|4575.56|4575.16|4576.56|4576.16|4575.56|4575.16|150
1643827100000|2022-02-02 18:38:20|4575.43|4575.03|4575.06|4574.66|4575.43|4575.03|4574.93|4574.53|195
1643827110000|2022-02-02 18:38:30|4574.81|4574.41|4574.81|4574.41|4575.06|4574.66|4574.81|4574.41|84
1643827120000|2022-02-02 18:38:40|4574.56|4574.16|4575.81|4575.41|4575.81|4575.41|4574.31|4573.91|275
1643827130000|2022-02-02 18:38:50|4575.68|4575.28|4575.81|4575.41|4576.06|4575.66|4575.56|4575.16|103
1643827140000|2022-02-02 18:39:00|4575.93|4575.53|4576.06|4575.66|4576.06|4575.66|4575.93|4575.53|71
1643827150000|2022-02-02 18:39:10|4575.81|4575.41|4576.06|4575.66|4576.06|4575.66|4575.81|4575.41|113
1643827160000|2022-02-02 18:39:20|4576.31|4575.91|4577.06|4576.66|4577.31|4576.91|4576.31|4575.91|318
1643827170000|2022-02-02 18:39:30|4577.31|4576.91|4577.56|4577.16|4577.81|4577.41|4577.31|4576.91|439
1643827180000|2022-02-02 18:39:40|4577.43|4577.03|4578.06|4577.66|4578.31|4577.91|4577.43|4577.03|386
1643827190000|2022-02-02 18:39:50|4578.31|4577.91|4578.56|4578.16|4578.81|4578.41|4577.81|4577.41|513
1643827200000|2022-02-02 18:40:00|4578.31|4577.91|4578.31|4577.91|4578.56|4578.16|4578.18|4577.78|336
1643827210000|2022-02-02 18:40:10|4578.06|4577.66|4578.31|4577.91|4578.31|4577.91|4577.56|4577.16|338
1643827220000|2022-02-02 18:40:20|4578.06|4577.66|4577.81|4577.41|4578.06|4577.66|4577.81|4577.41|359
1643827230000|2022-02-02 18:40:30|4577.93|4577.53|4577.81|4577.41|4577.93|4577.53|4577.81|4577.41|191
1643827240000|2022-02-02 18:40:40|4578.06|4577.66|4577.81|4577.41|4578.06|4577.66|4577.56|4577.16|257
1643827250000|2022-02-02 18:40:50|4577.56|4577.16|4578.31|4577.91|4578.31|4577.91|4577.56|4577.16|217
1643827260000|2022-02-02 18:41:00|4578.56|4578.16|4577.43|4577.03|4578.56|4578.16|4577.31|4576.91|302
1643827270000|2022-02-02 18:41:10|4577.56|4577.16|4578.18|4577.78|4578.31|4577.91|4577.31|4576.91|167
1643827280000|2022-02-02 18:41:20|4578.06|4577.66|4577.81|4577.41|4578.56|4578.16|4577.81|4577.41|455
1643827290000|2022-02-02 18:41:30|4577.68|4577.28|4578.06|4577.66|4578.06|4577.66|4577.56|4577.16|119
1643827300000|2022-02-02 18:41:40|4577.81|4577.41|4577.81|4577.41|4577.81|4577.41|4577.56|4577.16|62
1643827310000|2022-02-02 18:41:50|4578.06|4577.66|4578.06|4577.66|4578.06|4577.66|4577.81|4577.41|96
1643827320000|2022-02-02 18:42:00|4578.31|4577.91|4578.06|4577.66|4578.31|4577.91|4577.81|4577.41|211
1643827330000|2022-02-02 18:42:10|4577.93|4577.53|4578.43|4578.03|4578.81|4578.41|4577.81|4577.41|250
1643827340000|2022-02-02 18:42:20|4578.31|4577.91|4577.81|4577.41|4578.43|4578.03|4577.68|4577.28|118
1643827350000|2022-02-02 18:42:30|4577.93|4577.53|4578.31|4577.91|4578.31|4577.91|4577.93|4577.53|56
1643827360000|2022-02-02 18:42:40|4578.18|4577.78|4578.31|4577.91|4578.56|4578.16|4578.06|4577.66|275
1643827370000|2022-02-02 18:42:50|4578.43|4578.03|4578.31|4577.91|4578.43|4578.03|4578.06|4577.66|174
1643827380000|2022-02-02 18:43:00|4578.43|4578.03|4579.56|4579.16|4579.56|4579.16|4578.31|4577.91|537
1643827390000|2022-02-02 18:43:10|4579.81|4579.41|4580.81|4580.41|4580.81|4580.41|4579.81|4579.41|785
1643827400000|2022-02-02 18:43:20|4580.56|4580.16|4580.31|4579.91|4580.56|4580.16|4580.06|4579.66|358
1643827410000|2022-02-02 18:43:30|4580.56|4580.16|4580.06|4579.66|4580.56|4580.16|4579.81|4579.41|160
1643827420000|2022-02-02 18:43:40|4579.81|4579.41|4578.56|4578.16|4579.81|4579.41|4578.56|4578.16|431
1643827430000|2022-02-02 18:43:50|4578.43|4578.03|4578.31|4577.91|4578.56|4578.16|4578.06|4577.66|312
1643827440000|2022-02-02 18:44:00|4578.18|4577.78|4577.06|4576.66|4578.31|4577.91|4576.81|4576.41|564
1643827450000|2022-02-02 18:44:10|4577.18|4576.78|4576.31|4575.91|4577.18|4576.78|4575.81|4575.41|577
1643827460000|2022-02-02 18:44:20|4576.56|4576.16|4576.81|4576.41|4577.31|4576.91|4576.31|4575.91|160
1643827470000|2022-02-02 18:44:30|4576.93|4576.53|4577.06|4576.66|4577.31|4576.91|4576.81|4576.41|181
1643827480000|2022-02-02 18:44:40|4577.56|4577.16|4577.81|4577.41|4577.81|4577.41|4577.56|4577.16|142
1643827490000|2022-02-02 18:44:50|4578.06|4577.66|4578.31|4577.91|4578.56|4578.16|4578.06|4577.66|273
1643827500000|2022-02-02 18:45:00|4578.18|4577.78|4578.06|4577.66|4578.31|4577.91|4577.81|4577.41|384
1643827510000|2022-02-02 18:45:10|4577.93|4577.53|4578.81|4578.41|4578.81|4578.41|4577.93|4577.53|132
1643827520000|2022-02-02 18:45:20|4578.56|4578.16|4578.56|4578.16|4578.56|4578.16|4578.31|4577.91|132
1643827530000|2022-02-02 18:45:30|4578.31|4577.91|4578.06|4577.66|4578.31|4577.91|4577.81|4577.41|202
1643827540000|2022-02-02 18:45:40|4578.31|4577.91|4578.31|4577.91|4578.56|4578.16|4578.06|4577.66|102
1643827550000|2022-02-02 18:45:50|4578.18|4577.78|4578.56|4578.16|4578.68|4578.28|4578.06|4577.66|112
1643827560000|2022-02-02 18:46:00|4578.31|4577.91|4579.31|4578.91|4579.56|4579.16|4578.31|4577.91|249
1643827570000|2022-02-02 18:46:10|4579.56|4579.16|4579.31|4578.91|4579.56|4579.16|4578.81|4578.41|183
1643827580000|2022-02-02 18:46:20|4579.18|4578.78|4579.68|4579.28|4580.06|4579.66|4579.18|4578.78|195
1643827590000|2022-02-02 18:46:30|4579.56|4579.16|4579.31|4578.91|4579.56|4579.16|4579.06|4578.66|104
1643827600000|2022-02-02 18:46:40|4579.06|4578.66|4578.81|4578.41|4579.06|4578.66|4578.81|4578.41|101
1643827610000|2022-02-02 18:46:50|4579.06|4578.66|4578.56|4578.16|4579.06|4578.66|4578.56|4578.16|218
1643827620000|2022-02-02 18:47:00|4578.43|4578.03|4577.56|4577.16|4578.81|4578.41|4577.56|4577.16|335
1643827630000|2022-02-02 18:47:10|4577.31|4576.91|4578.06|4577.66|4578.06|4577.66|4577.06|4576.66|178
1643827640000|2022-02-02 18:47:20|4577.81|4577.41|4578.56|4578.16|4578.56|4578.16|4577.81|4577.41|112
1643827650000|2022-02-02 18:47:30|4578.43|4578.03|4578.31|4577.91|4578.56|4578.16|4578.06|4577.66|64
1643827660000|2022-02-02 18:47:40|4578.06|4577.66|4577.31|4576.91|4578.18|4577.78|4577.06|4576.66|132
1643827670000|2022-02-02 18:47:50|4577.06|4576.66|4577.06|4576.66|4577.31|4576.91|4576.81|4576.41|168
1643827680000|2022-02-02 18:48:00|4576.81|4576.41|4575.56|4575.16|4576.81|4576.41|4575.31|4574.91|620
1643827690000|2022-02-02 18:48:10|4575.68|4575.28|4576.06|4575.66|4576.31|4575.91|4575.56|4575.16|197
1643827700000|2022-02-02 18:48:20|4576.18|4575.78|4576.31|4575.91|4576.56|4576.16|4575.56|4575.16|195
1643827710000|2022-02-02 18:48:30|4576.06|4575.66|4575.31|4574.91|4576.06|4575.66|4575.31|4574.91|353
1643827720000|2022-02-02 18:48:40|4575.56|4575.16|4575.31|4574.91|4575.81|4575.41|4574.93|4574.53|303
1643827730000|2022-02-02 18:48:50|4575.43|4575.03|4574.31|4573.91|4575.56|4575.16|4573.81|4573.41|489
1643827740000|2022-02-02 18:49:00|4574.06|4573.66|4573.56|4573.16|4574.18|4573.78|4573.56|4573.16|377
1643827750000|2022-02-02 18:49:10|4573.68|4573.28|4573.81|4573.41|4574.56|4574.16|4573.43|4573.03|627
1643827760000|2022-02-02 18:49:20|4574.06|4573.66|4574.06|4573.66|4574.56|4574.16|4574.06|4573.66|191
1643827770000|2022-02-02 18:49:30|4574.18|4573.78|4574.31|4573.91|4574.56|4574.16|4574.18|4573.78|107
1643827780000|2022-02-02 18:49:40|4574.56|4574.16|4574.06|4573.66|4574.81|4574.41|4573.81|4573.41|288
1643827790000|2022-02-02 18:49:50|4573.81|4573.41|4573.56|4573.16|4574.31|4573.91|4573.31|4572.91|317
1643827800000|2022-02-02 18:50:00|4573.68|4573.28|4575.56|4575.16|4575.56|4575.16|4573.56|4573.16|329
1643827810000|2022-02-02 18:50:10|4575.68|4575.28|4574.56|4574.16|4575.68|4575.28|4574.56|4574.16|174
1643827820000|2022-02-02 18:50:20|4574.68|4574.28|4572.81|4572.41|4574.68|4574.28|4572.81|4572.41|461
1643827830000|2022-02-02 18:50:30|4572.56|4572.16|4572.31|4571.91|4573.06|4572.66|4572.31|4571.91|393
1643827840000|2022-02-02 18:50:40|4572.43|4572.03|4572.56|4572.16|4572.56|4572.16|4572.06|4571.66|375
1643827850000|2022-02-02 18:50:50|4572.43|4572.03|4573.31|4572.91|4573.31|4572.91|4572.31|4571.91|125
1643827860000|2022-02-02 18:51:00|4573.81|4573.41|4573.81|4573.41|4574.31|4573.91|4573.31|4572.91|236
1643827870000|2022-02-02 18:51:10|4573.56|4573.16|4573.56|4573.16|4573.81|4573.41|4573.56|4573.16|166
1643827880000|2022-02-02 18:51:20|4573.68|4573.28|4573.81|4573.41|4574.06|4573.66|4573.56|4573.16|122
1643827890000|2022-02-02 18:51:30|4574.06|4573.66|4572.81|4572.41|4574.06|4573.66|4572.81|4572.41|207
1643827900000|2022-02-02 18:51:40|4572.93|4572.53|4573.06|4572.66|4573.31|4572.91|4572.56|4572.16|121
1643827910000|2022-02-02 18:51:50|4573.31|4572.91|4572.56|4572.16|4573.31|4572.91|4572.56|4572.16|387
1643827920000|2022-02-02 18:52:00|4572.68|4572.28|4572.31|4571.91|4573.81|4573.41|4572.31|4571.91|292
1643827930000|2022-02-02 18:52:10|4572.18|4571.78|4572.31|4571.91|4572.93|4572.53|4572.18|4571.78|144
1643827940000|2022-02-02 18:52:20|4572.06|4571.66|4572.81|4572.41|4572.81|4572.41|4572.06|4571.66|132
1643827950000|2022-02-02 18:52:30|4572.56|4572.16|4573.56|4573.16|4574.06|4573.66|4572.56|4572.16|335
1643827960000|2022-02-02 18:52:40|4573.81|4573.41|4574.31|4573.91|4574.56|4574.16|4573.81|4573.41|149
1643827970000|2022-02-02 18:52:50|4574.56|4574.16|4574.18|4573.78|4574.81|4574.41|4574.18|4573.78|239
1643827980000|2022-02-02 18:53:00|4574.06|4573.66|4574.56|4574.16|4574.93|4574.53|4574.06|4573.66|176
1643827990000|2022-02-02 18:53:10|4574.43|4574.03|4574.31|4573.91|4574.56|4574.16|4574.06|4573.66|211
1643828000000|2022-02-02 18:53:20|4574.43|4574.03|4574.31|4573.91|4574.81|4574.41|4574.06|4573.66|114
1643828010000|2022-02-02 18:53:30|4574.43|4574.03|4575.06|4574.66|4575.06|4574.66|4574.43|4574.03|147
1643828020000|2022-02-02 18:53:40|4574.81|4574.41|4575.56|4575.16|4575.81|4575.41|4574.81|4574.41|256
1643828030000|2022-02-02 18:53:50|4575.68|4575.28|4575.31|4574.91|4575.81|4575.41|4575.06|4574.66|124
1643828040000|2022-02-02 18:54:00|4575.06|4574.66|4576.06|4575.66|4576.31|4575.91|4575.06|4574.66|224
1643828050000|2022-02-02 18:54:10|4575.81|4575.41|4575.56|4575.16|4575.81|4575.41|4575.56|4575.16|134
1643828060000|2022-02-02 18:54:20|4575.06|4574.66|4574.81|4574.41|4575.06|4574.66|4574.81|4574.41|330
1643828070000|2022-02-02 18:54:30|4574.56|4574.16|4574.68|4574.28|4574.81|4574.41|4574.31|4573.91|368
1643828080000|2022-02-02 18:54:40|4574.81|4574.41|4574.31|4573.91|4574.81|4574.41|4574.06|4573.66|181
1643828090000|2022-02-02 18:54:50|4574.43|4574.03|4574.81|4574.41|4575.06|4574.66|4574.43|4574.03|228
1643828100000|2022-02-02 18:55:00|4574.93|4574.53|4576.06|4575.66|4576.31|4575.91|4574.81|4574.41|342
1643828110000|2022-02-02 18:55:10|4576.18|4575.78|4576.56|4576.16|4576.68|4576.28|4575.56|4575.16|238
1643828120000|2022-02-02 18:55:20|4576.81|4576.41|4576.31|4575.91|4577.06|4576.66|4576.06|4575.66|211
1643828130000|2022-02-02 18:55:30|4576.43|4576.03|4576.06|4575.66|4576.56|4576.16|4576.06|4575.66|127
1643828140000|2022-02-02 18:55:40|4576.31|4575.91|4576.31|4575.91|4576.81|4576.41|4576.06|4575.66|160
1643828150000|2022-02-02 18:55:50|4576.06|4575.66|4576.06|4575.66|4576.31|4575.91|4576.06|4575.66|574
1643828160000|2022-02-02 18:56:00|4575.81|4575.41|4575.06|4574.66|4576.06|4575.66|4575.06|4574.66|256
1643828170000|2022-02-02 18:56:10|4574.81|4574.41|4574.56|4574.16|4575.31|4574.91|4574.56|4574.16|224
1643828180000|2022-02-02 18:56:20|4574.81|4574.41|4574.43|4574.03|4574.81|4574.41|4574.31|4573.91|222
1643828190000|2022-02-02 18:56:30|4574.31|4573.91|4574.81|4574.41|4574.81|4574.41|4574.31|4573.91|153
1643828200000|2022-02-02 18:56:40|4574.56|4574.16|4574.68|4574.28|4574.81|4574.41|4574.31|4573.91|124
1643828210000|2022-02-02 18:56:50|4574.81|4574.41|4574.81|4574.41|4574.81|4574.41|4574.56|4574.16|375
1643828220000|2022-02-02 18:57:00|4575.06|4574.66|4575.81|4575.41|4575.81|4575.41|4574.81|4574.41|383
1643828230000|2022-02-02 18:57:10|4575.68|4575.28|4575.56|4575.16|4575.81|4575.41|4575.31|4574.91|158
1643828240000|2022-02-02 18:57:20|4575.81|4575.41|4575.81|4575.41|4575.81|4575.41|4575.56|4575.16|191
1643828250000|2022-02-02 18:57:30|4575.68|4575.28|4575.68|4575.28|4575.93|4575.53|4575.31|4574.91|228
1643828260000|2022-02-02 18:57:40|4575.81|4575.41|4576.56|4576.16|4577.06|4576.66|4575.68|4575.28|234
1643828270000|2022-02-02 18:57:50|4576.81|4576.41|4577.31|4576.91|4577.31|4576.91|4576.56|4576.16|271
1643828280000|2022-02-02 18:58:00|4577.56|4577.16|4577.56|4577.16|4577.56|4577.16|4577.31|4576.91|465
1643828290000|2022-02-02 18:58:10|4577.81|4577.41|4577.56|4577.16|4577.81|4577.41|4577.31|4576.91|146
1643828300000|2022-02-02 18:58:20|4577.81|4577.41|4577.81|4577.41|4578.06|4577.66|4577.81|4577.41|162
1643828310000|2022-02-02 18:58:30|4577.93|4577.53|4577.31|4576.91|4578.06|4577.66|4577.06|4576.66|133
1643828320000|2022-02-02 18:58:40|4577.06|4576.66|4577.18|4576.78|4577.18|4576.78|4576.81|4576.41|162
1643828330000|2022-02-02 18:58:50|4577.06|4576.66|4577.56|4577.16|4577.56|4577.16|4577.06|4576.66|61
1643828340000|2022-02-02 18:59:00|4577.31|4576.91|4577.81|4577.41|4577.81|4577.41|4577.31|4576.91|271
1643828350000|2022-02-02 18:59:10|4578.06|4577.66|4577.31|4576.91|4578.06|4577.66|4577.31|4576.91|204
1643828360000|2022-02-02 18:59:20|4577.18|4576.78|4577.43|4577.03|4577.56|4577.16|4577.18|4576.78|110
1643828370000|2022-02-02 18:59:30|4577.56|4577.16|4577.06|4576.66|4577.68|4577.28|4577.06|4576.66|151
1643828380000|2022-02-02 18:59:40|4576.81|4576.41|4576.81|4576.41|4576.93|4576.53|4576.18|4575.78|178
1643828390000|2022-02-02 18:59:50|4577.56|4577.16|4577.06|4576.66|4577.56|4577.16|4576.81|4576.41|358
1643828400000|2022-02-02 19:00:00|4576.56|4576.16|4577.06|4576.66|4577.31|4576.91|4576.43|4576.03|344
1643828410000|2022-02-02 19:00:10|4576.81|4576.41|4576.31|4575.91|4577.06|4576.66|4576.06|4575.66|281
1643828420000|2022-02-02 19:00:20|4576.56|4576.16|4576.56|4576.16|4576.56|4576.16|4576.06|4575.66|225
1643828430000|2022-02-02 19:00:30|4576.31|4575.91|4577.06|4576.66|4577.06|4576.66|4576.31|4575.91|179
1643828440000|2022-02-02 19:00:40|4576.93|4576.53|4576.56|4576.16|4577.06|4576.66|4576.56|4576.16|149
1643828450000|2022-02-02 19:00:50|4576.68|4576.28|4577.06|4576.66|4577.06|4576.66|4576.56|4576.16|175
1643828460000|2022-02-02 19:01:00|4577.31|4576.91|4578.06|4577.66|4578.06|4577.66|4577.18|4576.78|343
1643828470000|2022-02-02 19:01:10|4578.18|4577.78|4578.06|4577.66|4578.81|4578.41|4578.06|4577.66|779
1643828480000|2022-02-02 19:01:20|4578.31|4577.91|4578.06|4577.66|4578.31|4577.91|4577.43|4577.03|572
1643828490000|2022-02-02 19:01:30|4577.81|4577.41|4577.06|4576.66|4578.06|4577.66|4577.06|4576.66|284
1643828500000|2022-02-02 19:01:40|4576.81|4576.41|4576.56|4576.16|4576.81|4576.41|4576.56|4576.16|207
1643828510000|2022-02-02 19:01:50|4576.06|4575.66|4576.81|4576.41|4576.81|4576.41|4576.06|4575.66|279
1643828520000|2022-02-02 19:02:00|4576.56|4576.16|4577.81|4577.41|4577.81|4577.41|4576.56|4576.16|321
1643828530000|2022-02-02 19:02:10|4577.68|4577.28|4577.81|4577.41|4578.06|4577.66|4577.31|4576.91|160
1643828540000|2022-02-02 19:02:20|4577.31|4576.91|4577.56|4577.16|4577.81|4577.41|4577.31|4576.91|120
1643828550000|2022-02-02 19:02:30|4577.06|4576.66|4577.81|4577.41|4577.81|4577.41|4576.81|4576.41|242
1643828560000|2022-02-02 19:02:40|4577.68|4577.28|4577.81|4577.41|4578.06|4577.66|4577.56|4577.16|85
1643828570000|2022-02-02 19:02:50|4577.56|4577.16|4578.06|4577.66|4578.06|4577.66|4577.31|4576.91|109
1643828580000|2022-02-02 19:03:00|4578.18|4577.78|4578.06|4577.66|4578.18|4577.78|4578.06|4577.66|113
1643828590000|2022-02-02 19:03:10|4577.81|4577.41|4578.06|4577.66|4578.06|4577.66|4577.81|4577.41|160
1643828600000|2022-02-02 19:03:20|4577.93|4577.53|4578.56|4578.16|4578.56|4578.16|4577.93|4577.53|152
1643828610000|2022-02-02 19:03:30|4579.06|4578.66|4579.81|4579.41|4580.06|4579.66|4579.06|4578.66|598
1643828620000|2022-02-02 19:03:40|4579.93|4579.53|4580.18|4579.78|4580.31|4579.91|4579.81|4579.41|178
1643828630000|2022-02-02 19:03:50|4580.31|4579.91|4580.18|4579.78|4580.31|4579.91|4580.06|4579.66|245
1643828640000|2022-02-02 19:04:00|4580.31|4579.91|4581.81|4581.41|4581.81|4581.41|4580.06|4579.66|1131
1643828650000|2022-02-02 19:04:10|4581.56|4581.16|4581.81|4581.41|4582.31|4581.91|4581.56|4581.16|517
1643828660000|2022-02-02 19:04:20|4581.56|4581.16|4582.31|4581.91|4582.31|4581.91|4581.56|4581.16|404
1643828670000|2022-02-02 19:04:30|4582.06|4581.66|4582.31|4581.91|4582.56|4582.16|4581.81|4581.41|511
1643828680000|2022-02-02 19:04:40|4582.18|4581.78|4581.81|4581.41|4582.31|4581.91|4581.56|4581.16|212
1643828690000|2022-02-02 19:04:50|4581.68|4581.28|4581.81|4581.41|4581.81|4581.41|4581.31|4580.91|301
1643828700000|2022-02-02 19:05:00|4581.56|4581.16|4581.81|4581.41|4582.06|4581.66|4581.43|4581.03|309
1643828710000|2022-02-02 19:05:10|4581.93|4581.53|4582.06|4581.66|4582.31|4581.91|4581.81|4581.41|202
1643828720000|2022-02-02 19:05:20|4582.18|4581.78|4581.81|4581.41|4582.56|4582.16|4581.56|4581.16|414
1643828730000|2022-02-02 19:05:30|4581.56|4581.16|4581.56|4581.16|4581.81|4581.41|4581.31|4580.91|187
1643828740000|2022-02-02 19:05:40|4581.31|4580.91|4581.81|4581.41|4581.81|4581.41|4581.31|4580.91|252
1643828750000|2022-02-02 19:05:50|4581.93|4581.53|4581.81|4581.41|4582.06|4581.66|4581.56|4581.16|665
1643828760000|2022-02-02 19:06:00|4581.68|4581.28|4581.68|4581.28|4581.68|4581.28|4581.68|4581.28|592
1643828770000|2022-02-02 19:06:10|4581.31|4580.91|4580.18|4579.78|4581.31|4580.91|4580.06|4579.66|583
1643828780000|2022-02-02 19:06:20|4580.06|4579.66|4578.56|4578.16|4580.06|4579.66|4578.31|4577.91|609
1643828790000|2022-02-02 19:06:30|4578.31|4577.91|4579.56|4579.16|4579.81|4579.41|4578.31|4577.91|310
1643828800000|2022-02-02 19:06:40|4579.81|4579.41|4578.56|4578.16|4579.81|4579.41|4578.31|4577.91|484
1643828810000|2022-02-02 19:06:50|4578.81|4578.41|4578.93|4578.53|4579.31|4578.91|4578.56|4578.16|170
1643828820000|2022-02-02 19:07:00|4578.81|4578.41|4577.81|4577.41|4579.06|4578.66|4577.81|4577.41|488
1643828830000|2022-02-02 19:07:10|4577.56|4577.16|4577.31|4576.91|4577.56|4577.16|4576.81|4576.41|543
1643828840000|2022-02-02 19:07:20|4577.56|4577.16|4577.56|4577.16|4577.56|4577.16|4577.06|4576.66|160
1643828850000|2022-02-02 19:07:30|4577.81|4577.41|4578.06|4577.66|4578.06|4577.66|4577.56|4577.16|329
1643828860000|2022-02-02 19:07:40|4578.31|4577.91|4578.31|4577.91|4578.56|4578.16|4578.06|4577.66|307
1643828870000|2022-02-02 19:07:50|4578.56|4578.16|4578.06|4577.66|4578.56|4578.16|4577.81|4577.41|187
1643828880000|2022-02-02 19:08:00|4578.56|4578.16|4578.31|4577.91|4578.81|4578.41|4578.31|4577.91|354
1643828890000|2022-02-02 19:08:10|4578.43|4578.03|4578.31|4577.91|4579.06|4578.66|4578.31|4577.91|161
1643828900000|2022-02-02 19:08:20|4578.56|4578.16|4578.31|4577.91|4578.56|4578.16|4578.31|4577.91|129
1643828910000|2022-02-02 19:08:30|4578.56|4578.16|4577.56|4577.16|4578.56|4578.16|4577.56|4577.16|259
1643828920000|2022-02-02 19:08:40|4577.81|4577.41|4577.56|4577.16|4577.81|4577.41|4577.43|4577.03|261
1643828930000|2022-02-02 19:08:50|4577.31|4576.91|4577.43|4577.03|4577.56|4577.16|4576.56|4576.16|688
1643828940000|2022-02-02 19:09:00|4577.31|4576.91|4577.31|4576.91|4577.93|4577.53|4577.31|4576.91|121
1643828950000|2022-02-02 19:09:10|4577.06|4576.66|4577.06|4576.66|4577.31|4576.91|4577.06|4576.66|155
1643828960000|2022-02-02 19:09:20|4577.18|4576.78|4578.56|4578.16|4578.56|4578.16|4577.18|4576.78|217
1643828970000|2022-02-02 19:09:30|4578.31|4577.91|4578.81|4578.41|4578.81|4578.41|4578.31|4577.91|104
1643828980000|2022-02-02 19:09:40|4579.06|4578.66|4578.81|4578.41|4579.06|4578.66|4578.81|4578.41|109
1643828990000|2022-02-02 19:09:50|4578.68|4578.28|4579.06|4578.66|4579.06|4578.66|4578.56|4578.16|213
1643829000000|2022-02-02 19:10:00|4578.93|4578.53|4580.06|4579.66|4580.31|4579.91|4578.93|4578.53|328
1643829010000|2022-02-02 19:10:10|4580.31|4579.91|4580.31|4579.91|4580.31|4579.91|4580.06|4579.66|403
1643829020000|2022-02-02 19:10:20|4580.56|4580.16|4580.31|4579.91|4580.56|4580.16|4580.18|4579.78|132
1643829030000|2022-02-02 19:10:30|4580.18|4579.78|4580.31|4579.91|4580.31|4579.91|4580.06|4579.66|202
1643829040000|2022-02-02 19:10:40|4580.81|4580.41|4580.81|4580.41|4581.06|4580.66|4580.81|4580.41|100
1643829050000|2022-02-02 19:10:50|4581.06|4580.66|4581.43|4581.03|4581.56|4581.16|4581.06|4580.66|286
1643829060000|2022-02-02 19:11:00|4581.31|4580.91|4580.31|4579.91|4581.56|4581.16|4580.31|4579.91|285
1643829070000|2022-02-02 19:11:10|4580.18|4579.78|4580.56|4580.16|4580.56|4580.16|4580.06|4579.66|269
1643829080000|2022-02-02 19:11:20|4580.43|4580.03|4580.81|4580.41|4580.81|4580.41|4580.31|4579.91|364
1643829090000|2022-02-02 19:11:30|4581.06|4580.66|4580.56|4580.16|4581.06|4580.66|4580.56|4580.16|113
1643829100000|2022-02-02 19:11:40|4580.31|4579.91|4580.43|4580.03|4580.56|4580.16|4580.31|4579.91|169
1643829110000|2022-02-02 19:11:50|4580.56|4580.16|4580.56|4580.16|4580.81|4580.41|4580.56|4580.16|76
1643829120000|2022-02-02 19:12:00|4580.43|4580.03|4580.43|4580.03|4580.81|4580.41|4580.43|4580.03|430
1643829130000|2022-02-02 19:12:10|4580.18|4579.78|4578.81|4578.41|4580.18|4579.78|4578.56|4578.16|357
1643829140000|2022-02-02 19:12:20|4579.06|4578.66|4578.31|4577.91|4579.06|4578.66|4578.31|4577.91|187
1643829150000|2022-02-02 19:12:30|4578.56|4578.16|4577.56|4577.16|4578.81|4578.41|4577.56|4577.16|472
1643829160000|2022-02-02 19:12:40|4577.81|4577.41|4576.81|4576.41|4577.81|4577.41|4576.56|4576.16|362
1643829170000|2022-02-02 19:12:50|4576.56|4576.16|4577.31|4576.91|4577.31|4576.91|4576.31|4575.91|555
1643829180000|2022-02-02 19:13:00|4577.06|4576.66|4576.06|4575.66|4577.31|4576.91|4576.06|4575.66|812
1643829190000|2022-02-02 19:13:10|4576.31|4575.91|4576.81|4576.41|4576.81|4576.41|4576.31|4575.91|297
1643829200000|2022-02-02 19:13:20|4577.06|4576.66|4577.06|4576.66|4577.06|4576.66|4576.56|4576.16|182
1643829210000|2022-02-02 19:13:30|4576.81|4576.41|4577.81|4577.41|4577.81|4577.41|4576.81|4576.41|297
1643829220000|2022-02-02 19:13:40|4578.06|4577.66|4577.81|4577.41|4578.31|4577.91|4577.81|4577.41|192
1643829230000|2022-02-02 19:13:50|4578.06|4577.66|4578.31|4577.91|4578.31|4577.91|4577.93|4577.53|189
1643829240000|2022-02-02 19:14:00|4578.56|4578.16|4578.31|4577.91|4578.56|4578.16|4577.31|4576.91|242
1643829250000|2022-02-02 19:14:10|4578.06|4577.66|4577.31|4576.91|4578.06|4577.66|4577.31|4576.91|142
1643829260000|2022-02-02 19:14:20|4577.56|4577.16|4576.81|4576.41|4577.56|4577.16|4576.81|4576.41|247
1643829270000|2022-02-02 19:14:30|4577.06|4576.66|4576.56|4576.16|4577.06|4576.66|4576.56|4576.16|644
1643829280000|2022-02-02 19:14:40|4576.81|4576.41|4575.56|4575.16|4576.81|4576.41|4575.06|4574.66|499
1643829290000|2022-02-02 19:14:50|4575.31|4574.91|4575.81|4575.41|4575.81|4575.41|4574.31|4573.91|434
1643829300000|2022-02-02 19:15:00|4576.06|4575.66|4574.31|4573.91|4576.81|4576.41|4574.31|4573.91|484
1643829310000|2022-02-02 19:15:10|4574.06|4573.66|4574.68|4574.28|4575.56|4575.16|4574.06|4573.66|822
1643829320000|2022-02-02 19:15:20|4574.56|4574.16|4574.56|4574.16|4575.06|4574.66|4574.31|4573.91|300
1643829330000|2022-02-02 19:15:30|4574.31|4573.91|4574.56|4574.16|4574.81|4574.41|4574.18|4573.78|384
1643829340000|2022-02-02 19:15:40|4574.68|4574.28|4574.06|4573.66|4574.68|4574.28|4574.06|4573.66|199
1643829350000|2022-02-02 19:15:50|4574.31|4573.91|4573.43|4573.03|4574.31|4573.91|4573.31|4572.91|425
1643829360000|2022-02-02 19:16:00|4573.56|4573.16|4572.06|4571.66|4573.81|4573.41|4572.06|4571.66|825
1643829370000|2022-02-02 19:16:10|4572.31|4571.91|4572.18|4571.78|4572.56|4572.16|4571.93|4571.53|403
1643829380000|2022-02-02 19:16:20|4572.31|4571.91|4571.93|4571.53|4572.31|4571.91|4570.81|4570.41|706
1643829390000|2022-02-02 19:16:30|4572.06|4571.66|4572.18|4571.78|4572.31|4571.91|4571.81|4571.41|351
1643829400000|2022-02-02 19:16:40|4572.06|4571.66|4572.43|4572.03|4572.81|4572.41|4572.06|4571.66|271
1643829410000|2022-02-02 19:16:50|4572.06|4571.66|4572.56|4572.16|4572.81|4572.41|4572.06|4571.66|182
1643829420000|2022-02-02 19:17:00|4572.81|4572.41|4572.31|4571.91|4573.06|4572.66|4572.31|4571.91|281
1643829430000|2022-02-02 19:17:10|4572.18|4571.78|4572.31|4571.91|4573.06|4572.66|4572.06|4571.66|239
1643829440000|2022-02-02 19:17:20|4572.56|4572.16|4572.81|4572.41|4573.06|4572.66|4571.31|4570.91|282
1643829450000|2022-02-02 19:17:30|4572.68|4572.28|4572.56|4572.16|4573.31|4572.91|4572.56|4572.16|219
1643829460000|2022-02-02 19:17:40|4572.31|4571.91|4573.31|4572.91|4573.31|4572.91|4572.31|4571.91|426
1643829470000|2022-02-02 19:17:50|4573.06|4572.66|4573.43|4573.03|4573.68|4573.28|4573.06|4572.66|312
1643829480000|2022-02-02 19:18:00|4573.31|4572.91|4573.06|4572.66|4573.56|4573.16|4572.81|4572.41|859
1643829490000|2022-02-02 19:18:10|4573.31|4572.91|4573.06|4572.66|4573.43|4573.03|4572.68|4572.28|162
1643829500000|2022-02-02 19:18:20|4573.31|4572.91|4574.31|4573.91|4574.56|4574.16|4573.06|4572.66|365
1643829510000|2022-02-02 19:18:30|4574.56|4574.16|4574.81|4574.41|4575.06|4574.66|4574.43|4574.03|610
1643829520000|2022-02-02 19:18:40|4574.56|4574.16|4575.06|4574.66|4575.31|4574.91|4574.56|4574.16|248
1643829530000|2022-02-02 19:18:50|4575.31|4574.91|4575.06|4574.66|4575.56|4575.16|4574.81|4574.41|178
1643829540000|2022-02-02 19:19:00|4575.31|4574.91|4577.31|4576.91|4577.81|4577.41|4575.31|4574.91|1075
1643829550000|2022-02-02 19:19:10|4577.56|4577.16|4577.31|4576.91|4577.56|4577.16|4576.81|4576.41|776
1643829560000|2022-02-02 19:19:20|4577.18|4576.78|4577.56|4577.16|4577.81|4577.41|4577.18|4576.78|552
1643829570000|2022-02-02 19:19:30|4577.68|4577.28|4578.56|4578.16|4578.81|4578.41|4577.31|4576.91|295
1643829580000|2022-02-02 19:19:40|4578.43|4578.03|4578.81|4578.41|4579.31|4578.91|4578.43|4578.03|418
1643829590000|2022-02-02 19:19:50|4578.56|4578.16|4577.93|4577.53|4578.56|4578.16|4577.81|4577.41|218
1643829600000|2022-02-02 19:20:00|4577.81|4577.41|4577.56|4577.16|4578.06|4577.66|4577.31|4576.91|355
1643829610000|2022-02-02 19:20:10|4577.31|4576.91|4576.56|4576.16|4577.31|4576.91|4576.56|4576.16|316
1643829620000|2022-02-02 19:20:20|4576.31|4575.91|4576.31|4575.91|4576.81|4576.41|4576.31|4575.91|256
1643829630000|2022-02-02 19:20:30|4576.43|4576.03|4576.56|4576.16|4576.56|4576.16|4576.06|4575.66|230
1643829640000|2022-02-02 19:20:40|4576.31|4575.91|4575.81|4575.41|4576.31|4575.91|4575.81|4575.41|174
1643829650000|2022-02-02 19:20:50|4576.06|4575.66|4575.68|4575.28|4576.56|4576.16|4575.31|4574.91|364
1643829660000|2022-02-02 19:21:00|4575.81|4575.41|4576.06|4575.66|4576.31|4575.91|4575.68|4575.28|190
1643829670000|2022-02-02 19:21:10|4576.18|4575.78|4576.31|4575.91|4577.31|4576.91|4576.18|4575.78|353
1643829680000|2022-02-02 19:21:20|4576.56|4576.16|4576.56|4576.16|4576.81|4576.41|4576.56|4576.16|119
1643829690000|2022-02-02 19:21:30|4576.68|4576.28|4576.81|4576.41|4576.81|4576.41|4576.43|4576.03|87
1643829700000|2022-02-02 19:21:40|4576.56|4576.16|4576.81|4576.41|4577.06|4576.66|4576.56|4576.16|138
1643829710000|2022-02-02 19:21:50|4576.56|4576.16|4576.56|4576.16|4576.56|4576.16|4576.31|4575.91|105
1643829720000|2022-02-02 19:22:00|4576.43|4576.03|4575.56|4575.16|4576.56|4576.16|4575.56|4575.16|277
1643829730000|2022-02-02 19:22:10|4575.31|4574.91|4575.31|4574.91|4576.06|4575.66|4575.18|4574.78|196
1643829740000|2022-02-02 19:22:20|4575.18|4574.78|4575.81|4575.41|4575.81|4575.41|4575.18|4574.78|191
1643829750000|2022-02-02 19:22:30|4575.56|4575.16|4574.81|4574.41|4575.81|4575.41|4574.31|4573.91|251
1643829760000|2022-02-02 19:22:40|4574.68|4574.28|4573.56|4573.16|4574.81|4574.41|4573.31|4572.91|416
1643829770000|2022-02-02 19:22:50|4573.68|4573.28|4573.56|4573.16|4573.68|4573.28|4573.31|4572.91|269
1643829780000|2022-02-02 19:23:00|4573.81|4573.41|4574.56|4574.16|4574.81|4574.41|4573.81|4573.41|567
1643829790000|2022-02-02 19:23:10|4574.43|4574.03|4574.81|4574.41|4575.06|4574.66|4574.31|4573.91|282
1643829800000|2022-02-02 19:23:20|4574.56|4574.16|4574.81|4574.41|4574.81|4574.41|4574.31|4573.91|173
1643829810000|2022-02-02 19:23:30|4575.06|4574.66|4575.06|4574.66|4575.31|4574.91|4575.06|4574.66|213
1643829820000|2022-02-02 19:23:40|4574.81|4574.41|4574.81|4574.41|4575.06|4574.66|4574.56|4574.16|151
1643829830000|2022-02-02 19:23:50|4575.06|4574.66|4574.31|4573.91|4575.06|4574.66|4574.06|4573.66|120
1643829840000|2022-02-02 19:24:00|4574.06|4573.66|4573.56|4573.16|4574.56|4574.16|4573.56|4573.16|309
1643829850000|2022-02-02 19:24:10|4573.81|4573.41|4573.56|4573.16|4573.81|4573.41|4573.31|4572.91|186
1643829860000|2022-02-02 19:24:20|4573.81|4573.41|4573.56|4573.16|4573.81|4573.41|4573.31|4572.91|124
1643829870000|2022-02-02 19:24:30|4573.31|4572.91|4572.93|4572.53|4573.56|4573.16|4572.93|4572.53|152
1643829880000|2022-02-02 19:24:40|4572.81|4572.41|4572.81|4572.41|4573.31|4572.91|4572.81|4572.41|146
1643829890000|2022-02-02 19:24:50|4572.93|4572.53|4573.31|4572.91|4573.31|4572.91|4572.31|4571.91|242
1643829900000|2022-02-02 19:25:00|4573.06|4572.66|4572.43|4572.03|4573.06|4572.66|4572.06|4571.66|289
1643829910000|2022-02-02 19:25:10|4572.56|4572.16|4572.18|4571.78|4572.81|4572.41|4572.06|4571.66|258
1643829920000|2022-02-02 19:25:20|4572.31|4571.91|4569.31|4568.91|4572.31|4571.91|4569.31|4568.91|975
1643829930000|2022-02-02 19:25:30|4569.56|4569.16|4570.06|4569.66|4570.06|4569.66|4569.31|4568.91|638
1643829940000|2022-02-02 19:25:40|4570.56|4570.16|4572.56|4572.16|4572.56|4572.16|4570.56|4570.16|529
1643829950000|2022-02-02 19:25:50|4572.31|4571.91|4571.81|4571.41|4572.56|4572.16|4571.56|4571.16|286
1643829960000|2022-02-02 19:26:00|4572.06|4571.66|4573.06|4572.66|4573.56|4573.16|4571.93|4571.53|452
1643829970000|2022-02-02 19:26:10|4572.81|4572.41|4573.81|4573.41|4574.06|4573.66|4572.81|4572.41|297
1643829980000|2022-02-02 19:26:20|4573.68|4573.28|4573.56|4573.16|4573.68|4573.28|4573.06|4572.66|143
1643829990000|2022-02-02 19:26:30|4573.81|4573.41|4573.81|4573.41|4574.06|4573.66|4573.56|4573.16|225
1643830000000|2022-02-02 19:26:40|4573.93|4573.53|4574.81|4574.41|4575.43|4575.03|4573.81|4573.41|381
1643830010000|2022-02-02 19:26:50|4575.06|4574.66|4574.81|4574.41|4575.31|4574.91|4574.81|4574.41|231
1643830020000|2022-02-02 19:27:00|4575.31|4574.91|4575.31|4574.91|4575.56|4575.16|4574.56|4574.16|341
1643830030000|2022-02-02 19:27:10|4575.18|4574.78|4575.56|4575.16|4575.56|4575.16|4574.81|4574.41|226
1643830040000|2022-02-02 19:27:20|4575.31|4574.91|4575.06|4574.66|4575.81|4575.41|4575.06|4574.66|159
1643830050000|2022-02-02 19:27:30|4575.18|4574.78|4575.06|4574.66|4575.56|4575.16|4575.06|4574.66|136
1643830060000|2022-02-02 19:27:40|4574.81|4574.41|4575.06|4574.66|4575.43|4575.03|4574.56|4574.16|230
1643830070000|2022-02-02 19:27:50|4574.93|4574.53|4574.81|4574.41|4574.93|4574.53|4574.56|4574.16|168
1643830080000|2022-02-02 19:28:00|4575.18|4574.78|4575.56|4575.16|4575.68|4575.28|4574.81|4574.41|180
1643830090000|2022-02-02 19:28:10|4575.31|4574.91|4575.31|4574.91|4576.31|4575.91|4575.31|4574.91|221
1643830100000|2022-02-02 19:28:20|4575.06|4574.66|4575.31|4574.91|4575.56|4575.16|4575.06|4574.66|181
1643830110000|2022-02-02 19:28:30|4575.18|4574.78|4574.81|4574.41|4575.93|4575.53|4574.31|4573.91|250
1643830120000|2022-02-02 19:28:40|4575.06|4574.66|4576.06|4575.66|4576.31|4575.91|4574.93|4574.53|262
1643830130000|2022-02-02 19:28:50|4576.18|4575.78|4576.06|4575.66|4576.56|4576.16|4576.06|4575.66|210
1643830140000|2022-02-02 19:29:00|4575.93|4575.53|4576.31|4575.91|4576.31|4575.91|4575.31|4574.91|269
1643830150000|2022-02-02 19:29:10|4576.56|4576.16|4576.81|4576.41|4577.06|4576.66|4576.31|4575.91|199
1643830160000|2022-02-02 19:29:20|4576.93|4576.53|4576.56|4576.16|4577.81|4577.41|4576.56|4576.16|248
1643830170000|2022-02-02 19:29:30|4576.68|4576.28|4577.31|4576.91|4577.81|4577.41|4576.68|4576.28|152
1643830180000|2022-02-02 19:29:40|4577.06|4576.66|4576.56|4576.16|4577.18|4576.78|4576.31|4575.91|189
1643830190000|2022-02-02 19:29:50|4576.81|4576.41|4576.56|4576.16|4576.93|4576.53|4576.56|4576.16|148
1643830200000|2022-02-02 19:30:00|4576.81|4576.41|4579.06|4578.66|4579.31|4578.91|4576.56|4576.16|794
1643830210000|2022-02-02 19:30:10|4578.81|4578.41|4578.31|4577.91|4579.31|4578.91|4578.31|4577.91|460
1643830220000|2022-02-02 19:30:20|4578.43|4578.03|4579.06|4578.66|4580.06|4579.66|4578.31|4577.91|622
1643830230000|2022-02-02 19:30:30|4578.81|4578.41|4578.56|4578.16|4579.06|4578.66|4578.56|4578.16|296
1643830240000|2022-02-02 19:30:40|4578.31|4577.91|4578.56|4578.16|4579.06|4578.66|4578.31|4577.91|204
1643830250000|2022-02-02 19:30:50|4578.43|4578.03|4578.43|4578.03|4578.81|4578.41|4578.18|4577.78|171
1643830260000|2022-02-02 19:31:00|4578.81|4578.41|4577.81|4577.41|4578.81|4578.41|4577.31|4576.91|279
1643830270000|2022-02-02 19:31:10|4577.68|4577.28|4577.81|4577.41|4578.06|4577.66|4577.68|4577.28|119
1643830280000|2022-02-02 19:31:20|4577.93|4577.53|4578.31|4577.91|4578.31|4577.91|4577.68|4577.28|209
1643830290000|2022-02-02 19:31:30|4578.06|4577.66|4578.06|4577.66|4578.31|4577.91|4577.93|4577.53|182
1643830300000|2022-02-02 19:31:40|4577.81|4577.41|4577.81|4577.41|4578.06|4577.66|4577.56|4577.16|220
1643830310000|2022-02-02 19:31:50|4578.06|4577.66|4578.06|4577.66|4578.06|4577.66|4578.06|4577.66|216
1643830320000|2022-02-02 19:32:00|4578.31|4577.91|4578.06|4577.66|4578.31|4577.91|4577.81|4577.41|150
1643830330000|2022-02-02 19:32:10|4577.93|4577.53|4577.56|4577.16|4577.93|4577.53|4577.56|4577.16|250
1643830340000|2022-02-02 19:32:20|4577.31|4576.91|4577.06|4576.66|4577.31|4576.91|4576.31|4575.91|336
1643830350000|2022-02-02 19:32:30|4577.18|4576.78|4578.06|4577.66|4578.06|4577.66|4577.06|4576.66|197
1643830360000|2022-02-02 19:32:40|4578.31|4577.91|4578.31|4577.91|4579.06|4578.66|4578.06|4577.66|195
1643830370000|2022-02-02 19:32:50|4578.18|4577.78|4579.56|4579.16|4580.06|4579.66|4578.06|4577.66|1682
1643830380000|2022-02-02 19:33:00|4579.31|4578.91|4578.81|4578.41|4579.31|4578.91|4578.31|4577.91|424
1643830390000|2022-02-02 19:33:10|4578.68|4578.28|4577.56|4577.16|4578.68|4578.28|4577.31|4576.91|308
1643830400000|2022-02-02 19:33:20|4577.81|4577.41|4577.81|4577.41|4577.81|4577.41|4577.06|4576.66|902
1643830410000|2022-02-02 19:33:30|4577.56|4577.16|4577.81|4577.41|4578.06|4577.66|4577.31|4576.91|159
1643830420000|2022-02-02 19:33:40|4577.68|4577.28|4578.06|4577.66|4578.31|4577.91|4577.56|4577.16|201
1643830430000|2022-02-02 19:33:50|4577.93|4577.53|4578.56|4578.16|4578.81|4578.41|4577.81|4577.41|129
1643830440000|2022-02-02 19:34:00|4578.68|4578.28|4579.56|4579.16|4579.56|4579.16|4578.31|4577.91|232
1643830450000|2022-02-02 19:34:10|4579.31|4578.91|4579.81|4579.41|4579.93|4579.53|4579.06|4578.66|339
1643830460000|2022-02-02 19:34:20|4580.06|4579.66|4580.81|4580.41|4580.81|4580.41|4579.81|4579.41|518
1643830470000|2022-02-02 19:34:30|4581.06|4580.66|4581.81|4581.41|4582.31|4581.91|4580.81|4580.41|728
1643830480000|2022-02-02 19:34:40|4581.56|4581.16|4584.31|4583.91|4584.56|4584.16|4581.31|4580.91|1552
1643830490000|2022-02-02 19:34:50|4584.56|4584.16|4584.31|4583.91|4585.31|4584.91|4584.06|4583.66|1277
1643830500000|2022-02-02 19:35:00|4584.56|4584.16|4584.93|4584.53|4585.06|4584.66|4584.31|4583.91|1111
1643830510000|2022-02-02 19:35:10|4585.06|4584.66|4584.81|4584.41|4585.06|4584.66|4584.56|4584.16|533
1643830520000|2022-02-02 19:35:20|4585.06|4584.66|4585.06|4584.66|4585.56|4585.16|4584.81|4584.41|629
1643830530000|2022-02-02 19:35:30|4584.93|4584.53|4584.56|4584.16|4585.31|4584.91|4584.31|4583.91|711
1643830540000|2022-02-02 19:35:40|4584.43|4584.03|4583.81|4583.41|4584.43|4584.03|4583.81|4583.41|976
1643830550000|2022-02-02 19:35:50|4583.56|4583.16|4582.31|4581.91|4583.56|4583.16|4582.06|4581.66|721
1643830560000|2022-02-02 19:36:00|4582.56|4582.16|4582.56|4582.16|4582.81|4582.41|4582.56|4582.16|618
1643830570000|2022-02-02 19:36:10|4582.81|4582.41|4583.06|4582.66|4583.31|4582.91|4582.31|4581.91|320
1643830580000|2022-02-02 19:36:20|4582.93|4582.53|4582.81|4582.41|4583.31|4582.91|4582.81|4582.41|207
1643830590000|2022-02-02 19:36:30|4583.06|4582.66|4582.81|4582.41|4583.06|4582.66|4582.81|4582.41|465
1643830600000|2022-02-02 19:36:40|4583.06|4582.66|4583.06|4582.66|4583.81|4583.41|4582.81|4582.41|572
1643830610000|2022-02-02 19:36:50|4583.31|4582.91|4583.31|4582.91|4583.31|4582.91|4582.81|4582.41|276
1643830620000|2022-02-02 19:37:00|4583.43|4583.03|4583.81|4583.41|4584.06|4583.66|4583.31|4582.91|485
1643830630000|2022-02-02 19:37:10|4583.56|4583.16|4582.68|4582.28|4583.56|4583.16|4582.56|4582.16|464
1643830640000|2022-02-02 19:37:20|4582.81|4582.41|4582.31|4581.91|4582.81|4582.41|4582.31|4581.91|203
1643830650000|2022-02-02 19:37:30|4582.56|4582.16|4582.31|4581.91|4582.81|4582.41|4582.31|4581.91|184
1643830660000|2022-02-02 19:37:40|4582.56|4582.16|4582.56|4582.16|4582.56|4582.16|4582.06|4581.66|154
1643830670000|2022-02-02 19:37:50|4582.31|4581.91|4582.81|4582.41|4582.81|4582.41|4582.31|4581.91|225
1643830680000|2022-02-02 19:38:00|4583.06|4582.66|4583.06|4582.66|4583.06|4582.66|4582.56|4582.16|558
1643830690000|2022-02-02 19:38:10|4583.31|4582.91|4582.31|4581.91|4583.31|4582.91|4582.31|4581.91|201
1643830700000|2022-02-02 19:38:20|4582.56|4582.16|4582.56|4582.16|4582.81|4582.41|4582.31|4581.91|155
1643830710000|2022-02-02 19:38:30|4582.68|4582.28|4580.06|4579.66|4582.81|4582.41|4579.81|4579.41|595
1643830720000|2022-02-02 19:38:40|4579.81|4579.41|4580.06|4579.66|4580.06|4579.66|4579.31|4578.91|563
1643830730000|2022-02-02 19:38:50|4579.81|4579.41|4581.56|4581.16|4581.81|4581.41|4579.31|4578.91|478
1643830740000|2022-02-02 19:39:00|4581.68|4581.28|4581.68|4581.28|4581.81|4581.41|4581.31|4580.91|221
1643830750000|2022-02-02 19:39:10|4581.56|4581.16|4580.81|4580.41|4581.56|4581.16|4580.31|4579.91|441
1643830760000|2022-02-02 19:39:20|4580.93|4580.53|4580.81|4580.41|4580.93|4580.53|4580.31|4579.91|187
1643830770000|2022-02-02 19:39:30|4580.68|4580.28|4581.31|4580.91|4581.31|4580.91|4580.56|4580.16|111
1643830780000|2022-02-02 19:39:40|4581.56|4581.16|4581.56|4581.16|4581.81|4581.41|4581.31|4580.91|142
1643830790000|2022-02-02 19:39:50|4581.43|4581.03|4581.81|4581.41|4581.81|4581.41|4581.31|4580.91|192
1643830800000|2022-02-02 19:40:00|4582.18|4581.78|4585.56|4585.16|4585.56|4585.16|4582.18|4581.78|1264
1643830810000|2022-02-02 19:40:10|4585.06|4584.66|4585.31|4584.91|4586.31|4585.91|4584.81|4584.41|1032
1643830820000|2022-02-02 19:40:20|4585.06|4584.66|4585.31|4584.91|4585.56|4585.16|4585.06|4584.66|396
1643830830000|2022-02-02 19:40:30|4586.18|4585.78|4585.81|4585.41|4586.31|4585.91|4585.56|4585.16|944
1643830840000|2022-02-02 19:40:40|4585.56|4585.16|4585.31|4584.91|4585.81|4585.41|4585.06|4584.66|477
1643830850000|2022-02-02 19:40:50|4585.18|4584.78|4585.56|4585.16|4585.68|4585.28|4585.06|4584.66|199
1643830860000|2022-02-02 19:41:00|4585.81|4585.41|4586.56|4586.16|4586.93|4586.53|4585.31|4584.91|578
1643830870000|2022-02-02 19:41:10|4586.31|4585.91|4585.81|4585.41|4586.31|4585.91|4585.31|4584.91|289
1643830880000|2022-02-02 19:41:20|4586.06|4585.66|4586.06|4585.66|4586.56|4586.16|4585.81|4585.41|235
1643830890000|2022-02-02 19:41:30|4586.31|4585.91|4587.06|4586.66|4587.06|4586.66|4586.31|4585.91|352
1643830900000|2022-02-02 19:41:40|4587.31|4586.91|4586.56|4586.16|4587.56|4587.16|4586.56|4586.16|705
1643830910000|2022-02-02 19:41:50|4586.81|4586.41|4586.93|4586.53|4587.31|4586.91|4586.81|4586.41|430
1643830920000|2022-02-02 19:42:00|4587.06|4586.66|4586.81|4586.41|4587.31|4586.91|4586.68|4586.28|320
1643830930000|2022-02-02 19:42:10|4586.56|4586.16|4587.56|4587.16|4587.81|4587.41|4585.56|4585.16|2151
1643830940000|2022-02-02 19:42:20|4587.81|4587.41|4588.06|4587.66|4588.56|4588.16|4587.56|4587.16|819
1643830950000|2022-02-02 19:42:30|4587.81|4587.41|4587.56|4587.16|4588.06|4587.66|4587.06|4586.66|528
1643830960000|2022-02-02 19:42:40|4587.43|4587.03|4587.06|4586.66|4587.81|4587.41|4587.06|4586.66|198
1643830970000|2022-02-02 19:42:50|4586.81|4586.41|4586.81|4586.41|4587.06|4586.66|4586.56|4586.16|484
1643830980000|2022-02-02 19:43:00|4587.06|4586.66|4586.06|4585.66|4587.18|4586.78|4585.81|4585.41|727
1643830990000|2022-02-02 19:43:10|4585.93|4585.53|4586.06|4585.66|4586.31|4585.91|4585.56|4585.16|517
1643831000000|2022-02-02 19:43:20|4586.18|4585.78|4585.81|4585.41|4586.31|4585.91|4585.56|4585.16|428
1643831010000|2022-02-02 19:43:30|4585.68|4585.28|4586.06|4585.66|4586.31|4585.91|4585.68|4585.28|287
1643831020000|2022-02-02 19:43:40|4585.93|4585.53|4586.31|4585.91|4586.56|4586.16|4585.93|4585.53|201
1643831030000|2022-02-02 19:43:50|4586.43|4586.03|4586.56|4586.16|4586.81|4586.41|4586.31|4585.91|395
1643831040000|2022-02-02 19:44:00|4586.43|4586.03|4586.56|4586.16|4586.81|4586.41|4586.31|4585.91|198
1643831050000|2022-02-02 19:44:10|4586.31|4585.91|4586.06|4585.66|4587.06|4586.66|4586.06|4585.66|350
1643831060000|2022-02-02 19:44:20|4586.43|4586.03|4585.81|4585.41|4586.43|4586.03|4585.81|4585.41|160
1643831070000|2022-02-02 19:44:30|4585.56|4585.16|4585.81|4585.41|4585.81|4585.41|4585.56|4585.16|145
1643831080000|2022-02-02 19:44:40|4586.06|4585.66|4586.31|4585.91|4586.68|4586.28|4586.06|4585.66|212
1643831090000|2022-02-02 19:44:50|4586.56|4586.16|4586.56|4586.16|4586.68|4586.28|4586.06|4585.66|370
1643831100000|2022-02-02 19:45:00|4586.31|4585.91|4587.31|4586.91|4587.31|4586.91|4586.31|4585.91|316
1643831110000|2022-02-02 19:45:10|4587.56|4587.16|4587.31|4586.91|4588.31|4587.91|4587.31|4586.91|528
1643831120000|2022-02-02 19:45:20|4587.43|4587.03|4587.06|4586.66|4587.43|4587.03|4586.56|4586.16|272
1643831130000|2022-02-02 19:45:30|4586.81|4586.41|4585.56|4585.16|4587.06|4586.66|4585.31|4584.91|544
1643831140000|2022-02-02 19:45:40|4585.68|4585.28|4585.31|4584.91|4585.81|4585.41|4585.31|4584.91|275
1643831150000|2022-02-02 19:45:50|4585.56|4585.16|4585.81|4585.41|4586.06|4585.66|4584.81|4584.41|361
1643831160000|2022-02-02 19:46:00|4585.93|4585.53|4584.81|4584.41|4585.93|4585.53|4584.68|4584.28|354
1643831170000|2022-02-02 19:46:10|4584.56|4584.16|4584.81|4584.41|4584.81|4584.41|4583.81|4583.41|672
1643831180000|2022-02-02 19:46:20|4584.93|4584.53|4585.06|4584.66|4585.56|4585.16|4584.81|4584.41|288
1643831190000|2022-02-02 19:46:30|4584.93|4584.53|4585.31|4584.91|4585.56|4585.16|4584.81|4584.41|251
1643831200000|2022-02-02 19:46:40|4585.43|4585.03|4585.56|4585.16|4585.56|4585.16|4585.31|4584.91|237
1643831210000|2022-02-02 19:46:50|4585.81|4585.41|4585.81|4585.41|4586.06|4585.66|4585.56|4585.16|133
1643831220000|2022-02-02 19:47:00|4586.31|4585.91|4586.56|4586.16|4586.93|4586.53|4586.31|4585.91|292
1643831230000|2022-02-02 19:47:10|4586.81|4586.41|4586.81|4586.41|4587.06|4586.66|4586.81|4586.41|222
1643831240000|2022-02-02 19:47:20|4587.06|4586.66|4586.81|4586.41|4587.56|4587.16|4586.81|4586.41|177
1643831250000|2022-02-02 19:47:30|4587.06|4586.66|4587.81|4587.41|4587.81|4587.41|4587.06|4586.66|253
1643831260000|2022-02-02 19:47:40|4587.56|4587.16|4587.31|4586.91|4587.56|4587.16|4587.31|4586.91|151
1643831270000|2022-02-02 19:47:50|4587.56|4587.16|4587.43|4587.03|4587.56|4587.16|4587.31|4586.91|244
1643831280000|2022-02-02 19:48:00|4587.56|4587.16|4587.06|4586.66|4588.06|4587.66|4587.06|4586.66|260
1643831290000|2022-02-02 19:48:10|4586.81|4586.41|4586.81|4586.41|4587.31|4586.91|4586.56|4586.16|263
1643831300000|2022-02-02 19:48:20|4586.93|4586.53|4586.81|4586.41|4587.06|4586.66|4586.56|4586.16|229
1643831310000|2022-02-02 19:48:30|4587.06|4586.66|4587.06|4586.66|4587.56|4587.16|4586.81|4586.41|176
1643831320000|2022-02-02 19:48:40|4587.31|4586.91|4588.06|4587.66|4588.31|4587.91|4587.31|4586.91|218
1643831330000|2022-02-02 19:48:50|4588.31|4587.91|4590.31|4589.91|4590.81|4590.41|4588.06|4587.66|2929
1643831340000|2022-02-02 19:49:00|4590.06|4589.66|4589.56|4589.16|4590.06|4589.66|4589.31|4588.91|700
1643831350000|2022-02-02 19:49:10|4589.68|4589.28|4589.56|4589.16|4589.81|4589.41|4589.31|4588.91|275
1643831360000|2022-02-02 19:49:20|4589.31|4588.91|4588.31|4587.91|4589.31|4588.91|4588.06|4587.66|391
1643831370000|2022-02-02 19:49:30|4588.56|4588.16|4588.81|4588.41|4588.81|4588.41|4588.31|4587.91|632
1643831380000|2022-02-02 19:49:40|4589.06|4588.66|4588.81|4588.41|4589.06|4588.66|4588.56|4588.16|246
1643831390000|2022-02-02 19:49:50|4589.06|4588.66|4589.06|4588.66|4589.56|4589.16|4588.31|4587.91|395
1643831400000|2022-02-02 19:50:00|4589.31|4588.91|4591.06|4590.66|4591.56|4591.16|4589.31|4588.91|956
1643831410000|2022-02-02 19:50:10|4591.31|4590.91|4590.31|4589.91|4591.31|4590.91|4589.93|4589.53|596
1643831420000|2022-02-02 19:50:20|4589.81|4589.41|4589.31|4588.91|4589.81|4589.41|4589.18|4588.78|415
1643831430000|2022-02-02 19:50:30|4589.18|4588.78|4589.06|4588.66|4589.81|4589.41|4589.06|4588.66|285
1643831440000|2022-02-02 19:50:40|4588.81|4588.41|4589.06|4588.66|4589.31|4588.91|4587.81|4587.41|827
1643831450000|2022-02-02 19:50:50|4588.81|4588.41|4587.56|4587.16|4588.93|4588.53|4587.56|4587.16|350
1643831460000|2022-02-02 19:51:00|4587.81|4587.41|4587.81|4587.41|4588.06|4587.66|4586.81|4586.41|484
1643831470000|2022-02-02 19:51:10|4587.56|4587.16|4587.81|4587.41|4587.93|4587.53|4587.06|4586.66|273
1643831480000|2022-02-02 19:51:20|4587.06|4586.66|4587.81|4587.41|4587.81|4587.41|4587.06|4586.66|537
1643831490000|2022-02-02 19:51:30|4587.56|4587.16|4588.06|4587.66|4588.06|4587.66|4587.06|4586.66|443
1643831500000|2022-02-02 19:51:40|4587.81|4587.41|4587.81|4587.41|4587.81|4587.41|4587.81|4587.41|361
1643831510000|2022-02-02 19:51:50|4587.56|4587.16|4588.31|4587.91|4588.68|4588.28|4587.56|4587.16|294
1643831520000|2022-02-02 19:52:00|4588.56|4588.16|4588.81|4588.41|4588.81|4588.41|4588.31|4587.91|187
1643831530000|2022-02-02 19:52:10|4588.56|4588.16|4589.06|4588.66|4589.06|4588.66|4588.56|4588.16|155
1643831540000|2022-02-02 19:52:20|4589.31|4588.91|4589.56|4589.16|4589.56|4589.16|4588.81|4588.41|227
1643831550000|2022-02-02 19:52:30|4589.31|4588.91|4588.81|4588.41|4589.56|4589.16|4588.56|4588.16|773
1643831560000|2022-02-02 19:52:40|4588.93|4588.53|4587.81|4587.41|4589.06|4588.66|4587.56|4587.16|343
1643831570000|2022-02-02 19:52:50|4588.31|4587.91|4588.31|4587.91|4588.56|4588.16|4588.18|4587.78|158
1643831580000|2022-02-02 19:53:00|4588.06|4587.66|4587.81|4587.41|4588.06|4587.66|4587.31|4586.91|355
1643831590000|2022-02-02 19:53:10|4587.56|4587.16|4587.81|4587.41|4587.81|4587.41|4587.56|4587.16|339
1643831600000|2022-02-02 19:53:20|4587.93|4587.53|4587.93|4587.53|4588.18|4587.78|4587.56|4587.16|167
1643831610000|2022-02-02 19:53:30|4588.06|4587.66|4587.81|4587.41|4588.31|4587.91|4587.81|4587.41|248
1643831620000|2022-02-02 19:53:40|4588.06|4587.66|4588.31|4587.91|4588.31|4587.91|4587.81|4587.41|127
1643831630000|2022-02-02 19:53:50|4588.06|4587.66|4588.31|4587.91|4588.31|4587.91|4587.81|4587.41|244
1643831640000|2022-02-02 19:54:00|4588.56|4588.16|4588.56|4588.16|4589.06|4588.66|4588.56|4588.16|261
1643831650000|2022-02-02 19:54:10|4588.68|4588.28|4589.31|4588.91|4589.56|4589.16|4588.68|4588.28|338
1643831660000|2022-02-02 19:54:20|4589.43|4589.03|4589.56|4589.16|4590.06|4589.66|4589.31|4588.91|232
1643831670000|2022-02-02 19:54:30|4589.68|4589.28|4589.31|4588.91|4589.81|4589.41|4589.31|4588.91|203
1643831680000|2022-02-02 19:54:40|4589.56|4589.16|4589.56|4589.16|4589.56|4589.16|4589.31|4588.91|125
1643831690000|2022-02-02 19:54:50|4589.81|4589.41|4589.56|4589.16|4590.06|4589.66|4589.56|4589.16|207
1643831700000|2022-02-02 19:55:00|4589.81|4589.41|4587.81|4587.41|4589.81|4589.41|4587.56|4587.16|405
1643831710000|2022-02-02 19:55:10|4587.93|4587.53|4587.81|4587.41|4588.06|4587.66|4587.56|4587.16|441
1643831720000|2022-02-02 19:55:20|4587.68|4587.28|4587.31|4586.91|4587.68|4587.28|4586.31|4585.91|782
1643831730000|2022-02-02 19:55:30|4587.06|4586.66|4586.56|4586.16|4587.06|4586.66|4586.56|4586.16|231
1643831740000|2022-02-02 19:55:40|4586.31|4585.91|4586.56|4586.16|4586.81|4586.41|4586.31|4585.91|211
1643831750000|2022-02-02 19:55:50|4586.81|4586.41|4586.81|4586.41|4587.06|4586.66|4586.81|4586.41|168
1643831760000|2022-02-02 19:56:00|4587.06|4586.66|4585.81|4585.41|4587.31|4586.91|4585.56|4585.16|481
1643831770000|2022-02-02 19:56:10|4586.06|4585.66|4586.81|4586.41|4587.06|4586.66|4585.81|4585.41|325
1643831780000|2022-02-02 19:56:20|4586.56|4586.16|4586.43|4586.03|4586.56|4586.16|4586.06|4585.66|120
1643831790000|2022-02-02 19:56:30|4586.31|4585.91|4585.81|4585.41|4586.56|4586.16|4585.06|4584.66|431
1643831800000|2022-02-02 19:56:40|4586.06|4585.66|4586.06|4585.66|4586.56|4586.16|4585.56|4585.16|145
1643831810000|2022-02-02 19:56:50|4585.81|4585.41|4586.31|4585.91|4587.31|4586.91|4585.81|4585.41|320
1643831820000|2022-02-02 19:57:00|4586.43|4586.03|4586.81|4586.41|4587.06|4586.66|4586.06|4585.66|273
1643831830000|2022-02-02 19:57:10|4586.56|4586.16|4587.81|4587.41|4587.81|4587.41|4586.56|4586.16|199
1643831840000|2022-02-02 19:57:20|4588.06|4587.66|4587.31|4586.91|4588.06|4587.66|4587.31|4586.91|262
1643831850000|2022-02-02 19:57:30|4586.81|4586.41|4586.81|4586.41|4586.81|4586.41|4586.31|4585.91|170
1643831860000|2022-02-02 19:57:40|4586.56|4586.16|4586.31|4585.91|4587.06|4586.66|4586.31|4585.91|105
1643831870000|2022-02-02 19:57:50|4586.56|4586.16|4584.93|4584.53|4586.56|4586.16|4584.56|4584.16|539
1643831880000|2022-02-02 19:58:00|4584.81|4584.41|4585.06|4584.66|4585.56|4585.16|4584.81|4584.41|238
1643831890000|2022-02-02 19:58:10|4584.81|4584.41|4583.93|4583.53|4585.31|4584.91|4583.93|4583.53|518
1643831900000|2022-02-02 19:58:20|4583.81|4583.41|4584.81|4584.41|4585.06|4584.66|4583.81|4583.41|387
1643831910000|2022-02-02 19:58:30|4584.56|4584.16|4584.56|4584.16|4584.56|4584.16|4584.31|4583.91|230
1643831920000|2022-02-02 19:58:40|4584.31|4583.91|4584.56|4584.16|4584.56|4584.16|4584.31|4583.91|132
1643831930000|2022-02-02 19:58:50|4584.31|4583.91|4584.81|4584.41|4585.06|4584.66|4584.31|4583.91|120
1643831940000|2022-02-02 19:59:00|4585.06|4584.66|4585.56|4585.16|4585.81|4585.41|4584.81|4584.41|370
1643831950000|2022-02-02 19:59:10|4585.31|4584.91|4585.31|4584.91|4585.56|4585.16|4585.06|4584.66|258
1643831960000|2022-02-02 19:59:20|4585.56|4585.16|4584.56|4584.16|4585.56|4585.16|4584.56|4584.16|198
1643831970000|2022-02-02 19:59:30|4584.81|4584.41|4584.56|4584.16|4585.56|4585.16|4584.43|4584.03|566
1643831980000|2022-02-02 19:59:40|4584.43|4584.03|4584.06|4583.66|4584.56|4584.16|4583.81|4583.41|319
1643831990000|2022-02-02 19:59:50|4584.18|4583.78|4584.31|4583.91|4584.56|4584.16|4584.06|4583.66|180
1643832000000|2022-02-02 20:00:00|4584.56|4584.16|4584.56|4584.16|4585.06|4584.66|4584.31|4583.91|454
1643832010000|2022-02-02 20:00:10|4584.81|4584.41|4581.93|4581.53|4584.81|4584.41|4581.31|4580.91|1386
1643832020000|2022-02-02 20:00:20|4582.06|4581.66|4582.31|4581.91|4583.68|4583.28|4581.81|4581.41|556
1643832030000|2022-02-02 20:00:30|4582.06|4581.66|4582.06|4581.66|4582.31|4581.91|4581.56|4581.16|421
1643832040000|2022-02-02 20:00:40|4582.31|4581.91|4582.68|4582.28|4582.81|4582.41|4582.31|4581.91|363
1643832050000|2022-02-02 20:00:50|4582.81|4582.41|4582.81|4582.41|4583.06|4582.66|4582.56|4582.16|226
1643832060000|2022-02-02 20:01:00|4583.06|4582.66|4581.56|4581.16|4583.31|4582.91|4581.56|4581.16|498
1643832070000|2022-02-02 20:01:10|4581.81|4581.41|4582.56|4582.16|4583.31|4582.91|4581.56|4581.16|517
1643832080000|2022-02-02 20:01:20|4582.31|4581.91|4581.81|4581.41|4582.56|4582.16|4581.81|4581.41|201
1643832090000|2022-02-02 20:01:30|4581.93|4581.53|4581.06|4580.66|4582.06|4581.66|4580.81|4580.41|482
1643832100000|2022-02-02 20:01:40|4580.81|4580.41|4580.31|4579.91|4580.81|4580.41|4580.06|4579.66|547
1643832110000|2022-02-02 20:01:50|4580.56|4580.16|4581.31|4580.91|4581.31|4580.91|4580.56|4580.16|428
1643832120000|2022-02-02 20:02:00|4581.06|4580.66|4582.43|4582.03|4582.56|4582.16|4581.06|4580.66|510
1643832130000|2022-02-02 20:02:10|4582.31|4581.91|4581.56|4581.16|4582.31|4581.91|4580.56|4580.16|464
1643832140000|2022-02-02 20:02:20|4581.81|4581.41|4581.93|4581.53|4582.31|4581.91|4581.81|4581.41|162
1643832150000|2022-02-02 20:02:30|4582.06|4581.66|4582.06|4581.66|4582.56|4582.16|4581.93|4581.53|167
1643832160000|2022-02-02 20:02:40|4582.31|4581.91|4581.81|4581.41|4582.31|4581.91|4581.81|4581.41|269
1643832170000|2022-02-02 20:02:50|4581.56|4581.16|4581.81|4581.41|4581.81|4581.41|4581.06|4580.66|403
1643832180000|2022-02-02 20:03:00|4581.93|4581.53|4583.56|4583.16|4583.56|4583.16|4581.56|4581.16|462
1643832190000|2022-02-02 20:03:10|4583.31|4582.91|4583.81|4583.41|4584.06|4583.66|4583.31|4582.91|377
1643832200000|2022-02-02 20:03:20|4584.06|4583.66|4583.31|4582.91|4584.06|4583.66|4583.06|4582.66|255
1643832210000|2022-02-02 20:03:30|4583.56|4583.16|4583.56|4583.16|4583.56|4583.16|4583.06|4582.66|268
1643832220000|2022-02-02 20:03:40|4583.81|4583.41|4586.56|4586.16|4586.81|4586.41|4583.81|4583.41|1247
1643832230000|2022-02-02 20:03:50|4586.81|4586.41|4587.18|4586.78|4588.31|4587.91|4586.81|4586.41|1316
1643832240000|2022-02-02 20:04:00|4587.31|4586.91|4586.06|4585.66|4587.31|4586.91|4585.81|4585.41|740
1643832250000|2022-02-02 20:04:10|4586.31|4585.91|4589.81|4589.41|4590.06|4589.66|4586.06|4585.66|1337
1643832260000|2022-02-02 20:04:20|4590.06|4589.66|4588.31|4587.91|4590.43|4590.03|4588.31|4587.91|1092
1643832270000|2022-02-02 20:04:30|4588.06|4587.66|4588.56|4588.16|4589.31|4588.91|4587.81|4587.41|761
1643832280000|2022-02-02 20:04:40|4588.31|4587.91|4588.81|4588.41|4588.81|4588.41|4588.06|4587.66|273
1643832290000|2022-02-02 20:04:50|4588.56|4588.16|4588.31|4587.91|4588.56|4588.16|4587.81|4587.41|417
1643832300000|2022-02-02 20:05:00|4588.06|4587.66|4587.31|4586.91|4588.06|4587.66|4587.06|4586.66|391
1643832310000|2022-02-02 20:05:10|4587.18|4586.78|4588.06|4587.66|4588.31|4587.91|4586.81|4586.41|357
1643832320000|2022-02-02 20:05:20|4587.93|4587.53|4587.31|4586.91|4587.93|4587.53|4586.56|4586.16|365
1643832330000|2022-02-02 20:05:30|4587.43|4587.03|4587.31|4586.91|4587.43|4587.03|4586.56|4586.16|245
1643832340000|2022-02-02 20:05:40|4587.56|4587.16|4588.06|4587.66|4588.31|4587.91|4587.31|4586.91|299
1643832350000|2022-02-02 20:05:50|4588.31|4587.91|4588.31|4587.91|4588.68|4588.28|4587.81|4587.41|281
1643832360000|2022-02-02 20:06:00|4588.43|4588.03|4587.06|4586.66|4588.56|4588.16|4586.31|4585.91|554
1643832370000|2022-02-02 20:06:10|4587.31|4586.91|4586.81|4586.41|4587.81|4587.41|4586.56|4586.16|297
1643832380000|2022-02-02 20:06:20|4586.68|4586.28|4585.06|4584.66|4587.06|4586.66|4585.06|4584.66|578
1643832390000|2022-02-02 20:06:30|4585.31|4584.91|4585.31|4584.91|4586.06|4585.66|4585.06|4584.66|393
1643832400000|2022-02-02 20:06:40|4585.56|4585.16|4585.06|4584.66|4585.81|4585.41|4584.81|4584.41|256
1643832410000|2022-02-02 20:06:50|4585.31|4584.91|4585.31|4584.91|4585.81|4585.41|4584.81|4584.41|373
1643832420000|2022-02-02 20:07:00|4585.56|4585.16|4584.56|4584.16|4585.56|4585.16|4584.56|4584.16|334
1643832430000|2022-02-02 20:07:10|4584.31|4583.91|4585.31|4584.91|4585.56|4585.16|4584.06|4583.66|302
1643832440000|2022-02-02 20:07:20|4585.56|4585.16|4585.81|4585.41|4586.06|4585.66|4585.56|4585.16|210
1643832450000|2022-02-02 20:07:30|4586.06|4585.66|4586.56|4586.16|4586.56|4586.16|4585.31|4584.91|287
1643832460000|2022-02-02 20:07:40|4586.31|4585.91|4586.06|4585.66|4586.68|4586.28|4586.06|4585.66|516
1643832470000|2022-02-02 20:07:50|4585.81|4585.41|4585.56|4585.16|4585.81|4585.41|4584.81|4584.41|339
1643832480000|2022-02-02 20:08:00|4585.81|4585.41|4586.81|4586.41|4586.81|4586.41|4585.18|4584.78|328
1643832490000|2022-02-02 20:08:10|4586.56|4586.16|4586.31|4585.91|4587.06|4586.66|4585.56|4585.16|397
1643832500000|2022-02-02 20:08:20|4586.56|4586.16|4585.06|4584.66|4586.56|4586.16|4584.93|4584.53|274
1643832510000|2022-02-02 20:08:30|4584.81|4584.41|4584.06|4583.66|4585.31|4584.91|4584.06|4583.66|277
1643832520000|2022-02-02 20:08:40|4583.93|4583.53|4585.06|4584.66|4585.06|4584.66|4583.93|4583.53|195
1643832530000|2022-02-02 20:08:50|4584.81|4584.41|4584.81|4584.41|4585.06|4584.66|4584.06|4583.66|265
1643832540000|2022-02-02 20:09:00|4585.06|4584.66|4584.81|4584.41|4585.81|4585.41|4584.56|4584.16|324
1643832550000|2022-02-02 20:09:10|4584.56|4584.16|4585.31|4584.91|4585.43|4585.03|4584.56|4584.16|71
1643832560000|2022-02-02 20:09:20|4585.06|4584.66|4585.06|4584.66|4585.56|4585.16|4585.06|4584.66|124
1643832570000|2022-02-02 20:09:30|4585.18|4584.78|4585.31|4584.91|4585.56|4585.16|4585.06|4584.66|161
1643832580000|2022-02-02 20:09:40|4585.56|4585.16|4585.43|4585.03|4585.68|4585.28|4585.06|4584.66|130
1643832590000|2022-02-02 20:09:50|4585.56|4585.16|4585.06|4584.66|4585.68|4585.28|4584.56|4584.16|169
1643832600000|2022-02-02 20:10:00|4585.18|4584.78|4583.56|4583.16|4585.18|4584.78|4583.31|4582.91|808
1643832610000|2022-02-02 20:10:10|4583.81|4583.41|4582.81|4582.41|4584.31|4583.91|4582.81|4582.41|453
1643832620000|2022-02-02 20:10:20|4583.18|4582.78|4583.31|4582.91|4583.56|4583.16|4582.81|4582.41|671
1643832630000|2022-02-02 20:10:30|4583.81|4583.41|4584.56|4584.16|4584.56|4584.16|4583.56|4583.16|352
1643832640000|2022-02-02 20:10:40|4584.43|4584.03|4585.06|4584.66|4585.06|4584.66|4584.31|4583.91|275
1643832650000|2022-02-02 20:10:50|4585.31|4584.91|4585.31|4584.91|4585.56|4585.16|4584.56|4584.16|253
1643832660000|2022-02-02 20:11:00|4585.43|4585.03|4584.81|4584.41|4585.56|4585.16|4584.56|4584.16|257
1643832670000|2022-02-02 20:11:10|4584.93|4584.53|4584.93|4584.53|4585.06|4584.66|4584.81|4584.41|166
1643832680000|2022-02-02 20:11:20|4585.06|4584.66|4584.56|4584.16|4585.06|4584.66|4584.31|4583.91|136
1643832690000|2022-02-02 20:11:30|4584.81|4584.41|4584.68|4584.28|4584.93|4584.53|4584.31|4583.91|179
1643832700000|2022-02-02 20:11:40|4584.56|4584.16|4584.56|4584.16|4584.81|4584.41|4584.31|4583.91|342
1643832710000|2022-02-02 20:11:50|4584.31|4583.91|4584.81|4584.41|4584.81|4584.41|4583.56|4583.16|301
1643832720000|2022-02-02 20:12:00|4584.56|4584.16|4584.18|4583.78|4584.81|4584.41|4583.81|4583.41|258
1643832730000|2022-02-02 20:12:10|4584.31|4583.91|4583.31|4582.91|4584.31|4583.91|4583.31|4582.91|394
1643832740000|2022-02-02 20:12:20|4583.06|4582.66|4583.81|4583.41|4584.18|4583.78|4583.06|4582.66|402
1643832750000|2022-02-02 20:12:30|4584.06|4583.66|4583.31|4582.91|4584.06|4583.66|4582.68|4582.28|419
1643832760000|2022-02-02 20:12:40|4583.56|4583.16|4583.56|4583.16|4583.81|4583.41|4583.31|4582.91|199
1643832770000|2022-02-02 20:12:50|4584.06|4583.66|4584.43|4584.03|4585.06|4584.66|4584.06|4583.66|360
1643832780000|2022-02-02 20:13:00|4584.56|4584.16|4585.56|4585.16|4585.81|4585.41|4584.31|4583.91|396
1643832790000|2022-02-02 20:13:10|4585.31|4584.91|4586.56|4586.16|4587.18|4586.78|4585.31|4584.91|460
1643832800000|2022-02-02 20:13:20|4586.43|4586.03|4586.31|4585.91|4586.56|4586.16|4585.81|4585.41|249
1643832810000|2022-02-02 20:13:30|4586.56|4586.16|4585.81|4585.41|4586.81|4586.41|4585.81|4585.41|160
1643832820000|2022-02-02 20:13:40|4585.56|4585.16|4585.18|4584.78|4585.56|4585.16|4585.06|4584.66|302
1643832830000|2022-02-02 20:13:50|4585.31|4584.91|4586.06|4585.66|4586.31|4585.91|4585.06|4584.66|201
1643832840000|2022-02-02 20:14:00|4586.31|4585.91|4585.06|4584.66|4586.31|4585.91|4585.06|4584.66|261
1643832850000|2022-02-02 20:14:10|4585.31|4584.91|4585.06|4584.66|4585.31|4584.91|4584.81|4584.41|166
1643832860000|2022-02-02 20:14:20|4584.81|4584.41|4585.81|4585.41|4585.81|4585.41|4584.56|4584.16|213
1643832870000|2022-02-02 20:14:30|4585.56|4585.16|4585.31|4584.91|4585.81|4585.41|4585.31|4584.91|285
1643832880000|2022-02-02 20:14:40|4585.56|4585.16|4585.56|4585.16|4585.56|4585.16|4585.06|4584.66|120
1643832890000|2022-02-02 20:14:50|4585.31|4584.91|4585.06|4584.66|4585.31|4584.91|4584.56|4584.16|217
1643832900000|2022-02-02 20:15:00|4585.31|4584.91|4586.31|4585.91|4586.31|4585.91|4585.31|4584.91|306
1643832910000|2022-02-02 20:15:10|4586.06|4585.66|4587.06|4586.66|4587.06|4586.66|4585.56|4585.16|322
1643832920000|2022-02-02 20:15:20|4587.56|4587.16|4587.81|4587.41|4588.31|4587.91|4587.56|4587.16|442
1643832930000|2022-02-02 20:15:30|4588.06|4587.66|4587.56|4587.16|4588.06|4587.66|4587.56|4587.16|185
1643832940000|2022-02-02 20:15:40|4587.06|4586.66|4586.06|4585.66|4587.06|4586.66|4585.56|4585.16|759
1643832950000|2022-02-02 20:15:50|4585.81|4585.41|4585.31|4584.91|4585.81|4585.41|4585.31|4584.91|535
1643832960000|2022-02-02 20:16:00|4585.06|4584.66|4584.31|4583.91|4585.06|4584.66|4584.06|4583.66|393
1643832970000|2022-02-02 20:16:10|4583.81|4583.41|4585.31|4584.91|4585.56|4585.16|4583.81|4583.41|536
1643832980000|2022-02-02 20:16:20|4585.56|4585.16|4586.31|4585.91|4586.56|4586.16|4585.31|4584.91|466
1643832990000|2022-02-02 20:16:30|4586.56|4586.16|4586.06|4585.66|4586.81|4586.41|4586.06|4585.66|214
1643833000000|2022-02-02 20:16:40|4586.31|4585.91|4586.81|4586.41|4587.06|4586.66|4586.06|4585.66|135
1643833010000|2022-02-02 20:16:50|4587.06|4586.66|4586.81|4586.41|4587.43|4587.03|4586.31|4585.91|257
1643833020000|2022-02-02 20:17:00|4587.06|4586.66|4588.31|4587.91|4588.31|4587.91|4586.56|4586.16|224
1643833030000|2022-02-02 20:17:10|4588.18|4587.78|4587.81|4587.41|4588.31|4587.91|4587.56|4587.16|315
1643833040000|2022-02-02 20:17:20|4587.56|4587.16|4587.81|4587.41|4588.06|4587.66|4587.31|4586.91|188
1643833050000|2022-02-02 20:17:30|4587.68|4587.28|4588.43|4588.03|4588.43|4588.03|4587.56|4587.16|260
1643833060000|2022-02-02 20:17:40|4588.56|4588.16|4588.81|4588.41|4589.31|4588.91|4588.56|4588.16|418
1643833070000|2022-02-02 20:17:50|4588.56|4588.16|4588.56|4588.16|4588.56|4588.16|4587.56|4587.16|515
1643833080000|2022-02-02 20:18:00|4588.31|4587.91|4588.06|4587.66|4588.56|4588.16|4587.81|4587.41|230
1643833090000|2022-02-02 20:18:10|4588.18|4587.78|4590.06|4589.66|4590.31|4589.91|4588.06|4587.66|748
1643833100000|2022-02-02 20:18:20|4589.81|4589.41|4589.81|4589.41|4590.06|4589.66|4589.31|4588.91|302
1643833110000|2022-02-02 20:18:30|4589.56|4589.16|4589.81|4589.41|4590.06|4589.66|4589.56|4589.16|246
1643833120000|2022-02-02 20:18:40|4589.93|4589.53|4589.56|4589.16|4590.06|4589.66|4589.31|4588.91|267
1643833130000|2022-02-02 20:18:50|4589.68|4589.28|4592.06|4591.66|4592.93|4592.53|4589.68|4589.28|2582
1643833140000|2022-02-02 20:19:00|4591.93|4591.53|4594.06|4593.66|4594.06|4593.66|4591.81|4591.41|1382
1643833150000|2022-02-02 20:19:10|4593.81|4593.41|4593.56|4593.16|4594.31|4593.91|4593.06|4592.66|1867
1643833160000|2022-02-02 20:19:20|4593.43|4593.03|4592.56|4592.16|4593.43|4593.03|4592.31|4591.91|671
1643833170000|2022-02-02 20:19:30|4592.81|4592.41|4593.06|4592.66|4593.31|4592.91|4592.81|4592.41|432
1643833180000|2022-02-02 20:19:40|4593.31|4592.91|4592.81|4592.41|4593.81|4593.41|4592.81|4592.41|480
1643833190000|2022-02-02 20:19:50|4593.06|4592.66|4593.31|4592.91|4593.31|4592.91|4592.81|4592.41|461
1643833200000|2022-02-02 20:20:00|4593.2|4592.8|4593.7|4593.3|4593.95|4593.55|4593.2|4592.8|769
1643833210000|2022-02-02 20:20:10|4593.45|4593.05|4593.95|4593.55|4594.2|4593.8|4593.45|4593.05|698
1643833220000|2022-02-02 20:20:20|4594.07|4593.67|4593.7|4593.3|4594.2|4593.8|4593.45|4593.05|586
1643833230000|2022-02-02 20:20:30|4593.95|4593.55|4593.7|4593.3|4594.2|4593.8|4593.45|4593.05|704
1643833240000|2022-02-02 20:20:40|4593.45|4593.05|4593.7|4593.3|4594.2|4593.8|4593.45|4593.05|402
1643833250000|2022-02-02 20:20:50|4594.2|4593.8|4592.7|4592.3|4594.2|4593.8|4592.7|4592.3|751
1643833260000|2022-02-02 20:21:00|4592.45|4592.05|4593.2|4592.8|4593.7|4593.3|4592.45|4592.05|687
1643833270000|2022-02-02 20:21:10|4593.45|4593.05|4592.7|4592.3|4593.45|4593.05|4592.7|4592.3|379
1643833280000|2022-02-02 20:21:20|4592.57|4592.17|4591.2|4590.8|4592.57|4592.17|4591.2|4590.8|923
1643833290000|2022-02-02 20:21:30|4591.07|4590.67|4592.45|4592.05|4592.45|4592.05|4590.82|4590.42|457
1643833300000|2022-02-02 20:21:40|4592.2|4591.8|4592.2|4591.8|4592.45|4592.05|4591.95|4591.55|222
1643833310000|2022-02-02 20:21:50|4591.95|4591.55|4591.95|4591.55|4592.2|4591.8|4591.7|4591.3|302
1643833320000|2022-02-02 20:22:00|4592.2|4591.8|4592.2|4591.8|4593.2|4592.8|4592.07|4591.67|364
1643833330000|2022-02-02 20:22:10|4591.95|4591.55|4589.95|4589.55|4591.95|4591.55|4589.95|4589.55|959
1643833340000|2022-02-02 20:22:20|4589.7|4589.3|4590.7|4590.3|4590.82|4590.42|4589.45|4589.05|674
1643833350000|2022-02-02 20:22:30|4590.95|4590.55|4590.95|4590.55|4590.95|4590.55|4589.95|4589.55|749
1643833360000|2022-02-02 20:22:40|4590.7|4590.3|4590.95|4590.55|4590.95|4590.55|4590.57|4590.17|259
1643833370000|2022-02-02 20:22:50|4591.7|4591.3|4591.45|4591.05|4591.82|4591.42|4591.2|4590.8|470
1643833380000|2022-02-02 20:23:00|4591.7|4591.3|4591.45|4591.05|4591.95|4591.55|4591.2|4590.8|217
1643833390000|2022-02-02 20:23:10|4591.57|4591.17|4590.45|4590.05|4591.7|4591.3|4590.2|4589.8|297
1643833400000|2022-02-02 20:23:20|4590.2|4589.8|4590.7|4590.3|4590.95|4590.55|4589.95|4589.55|354
1643833410000|2022-02-02 20:23:30|4590.45|4590.05|4590.95|4590.55|4591.45|4591.05|4590.45|4590.05|240
1643833420000|2022-02-02 20:23:40|4591.07|4590.67|4591.2|4590.8|4591.45|4591.05|4590.95|4590.55|200
1643833430000|2022-02-02 20:23:50|4591.45|4591.05|4590.95|4590.55|4591.45|4591.05|4590.7|4590.3|252
1643833440000|2022-02-02 20:24:00|4591.32|4590.92|4590.45|4590.05|4591.45|4591.05|4589.95|4589.55|344
1643833450000|2022-02-02 20:24:10|4590.57|4590.17|4590.32|4589.92|4590.57|4590.17|4590.2|4589.8|262
1643833460000|2022-02-02 20:24:20|4590.45|4590.05|4589.7|4589.3|4590.7|4590.3|4589.45|4589.05|361
1643833470000|2022-02-02 20:24:30|4589.45|4589.05|4590.7|4590.3|4590.7|4590.3|4589.45|4589.05|609
1643833480000|2022-02-02 20:24:40|4590.95|4590.55|4590.82|4590.42|4591.2|4590.8|4590.45|4590.05|464
1643833490000|2022-02-02 20:24:50|4590.95|4590.55|4590.82|4590.42|4591.45|4591.05|4590.7|4590.3|251
1643833500000|2022-02-02 20:25:00|4590.95|4590.55|4591.45|4591.05|4591.7|4591.3|4590.95|4590.55|377
1643833510000|2022-02-02 20:25:10|4590.95|4590.55|4591.7|4591.3|4591.95|4591.55|4590.45|4590.05|601
1643833520000|2022-02-02 20:25:20|4591.95|4591.55|4591.95|4591.55|4592.45|4592.05|4591.95|4591.55|312
1643833530000|2022-02-02 20:25:30|4592.2|4591.8|4592.2|4591.8|4592.7|4592.3|4592.2|4591.8|394
1643833540000|2022-02-02 20:25:40|4591.95|4591.55|4593.45|4593.05|4593.45|4593.05|4591.82|4591.42|694
1643833550000|2022-02-02 20:25:50|4593.2|4592.8|4593.07|4592.67|4593.45|4593.05|4592.7|4592.3|507
1643833560000|2022-02-02 20:26:00|4592.95|4592.55|4592.7|4592.3|4592.95|4592.55|4591.7|4591.3|624
1643833570000|2022-02-02 20:26:10|4592.57|4592.17|4591.7|4591.3|4592.57|4592.17|4591.7|4591.3|184
1643833580000|2022-02-02 20:26:20|4591.95|4591.55|4592.45|4592.05|4592.95|4592.55|4591.7|4591.3|284
1643833590000|2022-02-02 20:26:30|4592.7|4592.3|4592.57|4592.17|4592.7|4592.3|4592.45|4592.05|163
1643833600000|2022-02-02 20:26:40|4592.7|4592.3|4592.2|4591.8|4592.95|4592.55|4592.2|4591.8|218
1643833610000|2022-02-02 20:26:50|4592.07|4591.67|4592.07|4591.67|4592.7|4592.3|4591.95|4591.55|175
1643833620000|2022-02-02 20:27:00|4592.2|4591.8|4592.45|4592.05|4592.7|4592.3|4591.7|4591.3|351
1643833630000|2022-02-02 20:27:10|4592.2|4591.8|4592.45|4592.05|4592.7|4592.3|4592.2|4591.8|262
1643833640000|2022-02-02 20:27:20|4592.7|4592.3|4593.7|4593.3|4593.7|4593.3|4592.7|4592.3|413
1643833650000|2022-02-02 20:27:30|4593.95|4593.55|4591.95|4591.55|4593.95|4593.55|4591.45|4591.05|953
1643833660000|2022-02-02 20:27:40|4591.82|4591.42|4589.95|4589.55|4591.82|4591.42|4589.7|4589.3|768
1643833670000|2022-02-02 20:27:50|4589.82|4589.42|4588.2|4587.8|4589.95|4589.55|4587.95|4587.55|1195
1643833680000|2022-02-02 20:28:00|4587.95|4587.55|4586.7|4586.3|4587.95|4587.55|4585.95|4585.55|1780
1643833690000|2022-02-02 20:28:10|4586.82|4586.42|4586.45|4586.05|4586.95|4586.55|4586.2|4585.8|530
1643833700000|2022-02-02 20:28:20|4586.7|4586.3|4584.95|4584.55|4587.2|4586.8|4584.95|4584.55|961
1643833710000|2022-02-02 20:28:30|4584.45|4584.05|4584.95|4584.55|4585.2|4584.8|4584.2|4583.8|1151
1643833720000|2022-02-02 20:28:40|4585.2|4584.8|4585.95|4585.55|4586.95|4586.55|4584.95|4584.55|990
1643833730000|2022-02-02 20:28:50|4585.45|4585.05|4585.7|4585.3|4585.95|4585.55|4584.95|4584.55|726
1643833740000|2022-02-02 20:29:00|4585.95|4585.55|4586.45|4586.05|4586.95|4586.55|4585.7|4585.3|551
1643833750000|2022-02-02 20:29:10|4586.2|4585.8|4585.32|4584.92|4586.32|4585.92|4585.2|4584.8|370
1643833760000|2022-02-02 20:29:20|4585.2|4584.8|4585.45|4585.05|4585.45|4585.05|4584.7|4584.3|808
1643833770000|2022-02-02 20:29:30|4586.2|4585.8|4586.45|4586.05|4586.45|4586.05|4585.32|4584.92|478
1643833780000|2022-02-02 20:29:40|4586.7|4586.3|4587.45|4587.05|4587.45|4587.05|4586.7|4586.3|507
1643833790000|2022-02-02 20:29:50|4587.2|4586.8|4588.07|4587.67|4588.07|4587.67|4587.2|4586.8|537
1643833800000|2022-02-02 20:30:00|4588.2|4587.8|4588.2|4587.8|4588.2|4587.8|4587.7|4587.3|507
1643833810000|2022-02-02 20:30:10|4587.95|4587.55|4587.95|4587.55|4588.2|4587.8|4587.7|4587.3|526
1643833820000|2022-02-02 20:30:20|4588.07|4587.67|4587.45|4587.05|4588.2|4587.8|4587.45|4587.05|415
1643833830000|2022-02-02 20:30:30|4587.7|4587.3|4587.45|4587.05|4587.95|4587.55|4587.45|4587.05|393
1643833840000|2022-02-02 20:30:40|4587.7|4587.3|4586.7|4586.3|4587.7|4587.3|4586.45|4586.05|388
1643833850000|2022-02-02 20:30:50|4586.95|4586.55|4586.45|4586.05|4586.95|4586.55|4586.45|4586.05|266
1643833860000|2022-02-02 20:31:00|4586.82|4586.42|4587.7|4587.3|4587.95|4587.55|4586.82|4586.42|802
1643833870000|2022-02-02 20:31:10|4587.95|4587.55|4588.2|4587.8|4588.2|4587.8|4587.7|4587.3|368
1643833880000|2022-02-02 20:31:20|4588.45|4588.05|4587.7|4587.3|4589.45|4589.05|4587.7|4587.3|910
1643833890000|2022-02-02 20:31:30|4587.82|4587.42|4588.45|4588.05|4588.95|4588.55|4587.82|4587.42|191
1643833900000|2022-02-02 20:31:40|4588.7|4588.3|4587.95|4587.55|4588.7|4588.3|4587.57|4587.17|330
1643833910000|2022-02-02 20:31:50|4588.2|4587.8|4588.57|4588.17|4588.7|4588.3|4587.95|4587.55|177
1643833920000|2022-02-02 20:32:00|4588.7|4588.3|4589.2|4588.8|4589.2|4588.8|4588.7|4588.3|425
1643833930000|2022-02-02 20:32:10|4589.45|4589.05|4587.95|4587.55|4589.45|4589.05|4587.7|4587.3|443
1643833940000|2022-02-02 20:32:20|4587.7|4587.3|4588.45|4588.05|4588.7|4588.3|4587.7|4587.3|381
1643833950000|2022-02-02 20:32:30|4588.7|4588.3|4588.2|4587.8|4588.95|4588.55|4587.95|4587.55|352
1643833960000|2022-02-02 20:32:40|4588.07|4587.67|4587.7|4587.3|4588.07|4587.67|4587.45|4587.05|231
1643833970000|2022-02-02 20:32:50|4587.45|4587.05|4587.45|4587.05|4587.7|4587.3|4587.2|4586.8|243
1643833980000|2022-02-02 20:33:00|4586.95|4586.55|4585.95|4585.55|4586.95|4586.55|4585.2|4584.8|662
1643833990000|2022-02-02 20:33:10|4585.7|4585.3|4585.95|4585.55|4586.2|4585.8|4585.45|4585.05|334
1643834000000|2022-02-02 20:33:20|4586.2|4585.8|4587.95|4587.55|4587.95|4587.55|4585.95|4585.55|802
1643834010000|2022-02-02 20:33:30|4588.2|4587.8|4587.7|4587.3|4588.2|4587.8|4587.2|4586.8|342
1643834020000|2022-02-02 20:33:40|4587.57|4587.17|4588.32|4587.92|4588.45|4588.05|4587.57|4587.17|260
1643834030000|2022-02-02 20:33:50|4588.45|4588.05|4589.45|4589.05|4589.57|4589.17|4588.45|4588.05|507
1643834040000|2022-02-02 20:34:00|4589.2|4588.8|4589.95|4589.55|4589.95|4589.55|4589.2|4588.8|526
1643834050000|2022-02-02 20:34:10|4589.7|4589.3|4588.7|4588.3|4589.7|4589.3|4588.2|4587.8|557
1643834060000|2022-02-02 20:34:20|4588.95|4588.55|4589.95|4589.55|4589.95|4589.55|4588.7|4588.3|423
1643834070000|2022-02-02 20:34:30|4590.07|4589.67|4590.2|4589.8|4590.45|4590.05|4589.82|4589.42|302
1643834080000|2022-02-02 20:34:40|4590.7|4590.3|4589.95|4589.55|4590.7|4590.3|4589.95|4589.55|451
1643834090000|2022-02-02 20:34:50|4590.2|4589.8|4591.2|4590.8|4591.2|4590.8|4590.2|4589.8|321
1643834100000|2022-02-02 20:35:00|4590.95|4590.55|4591.95|4591.55|4592.2|4591.8|4590.95|4590.55|887
1643834110000|2022-02-02 20:35:10|4592.2|4591.8|4591.7|4591.3|4592.45|4592.05|4591.45|4591.05|1006
1643834120000|2022-02-02 20:35:20|4591.57|4591.17|4591.2|4590.8|4591.57|4591.17|4590.7|4590.3|551
1643834130000|2022-02-02 20:35:30|4591.32|4590.92|4589.45|4589.05|4591.32|4590.92|4589.45|4589.05|609
1643834140000|2022-02-02 20:35:40|4588.95|4588.55|4588.7|4588.3|4589.2|4588.8|4587.7|4587.3|885
1643834150000|2022-02-02 20:35:50|4588.95|4588.55|4588.57|4588.17|4588.95|4588.55|4588.45|4588.05|355
1643834160000|2022-02-02 20:36:00|4588.7|4588.3|4586.45|4586.05|4588.7|4588.3|4585.95|4585.55|772
1643834170000|2022-02-02 20:36:10|4586.32|4585.92|4587.95|4587.55|4587.95|4587.55|4586.2|4585.8|413
1643834180000|2022-02-02 20:36:20|4587.82|4587.42|4587.45|4587.05|4587.82|4587.42|4586.32|4585.92|364
1643834190000|2022-02-02 20:36:30|4587.7|4587.3|4588.7|4588.3|4588.7|4588.3|4587.32|4586.92|311
1643834200000|2022-02-02 20:36:40|4588.45|4588.05|4588.45|4588.05|4588.95|4588.55|4588.2|4587.8|158
1643834210000|2022-02-02 20:36:50|4588.7|4588.3|4589.45|4589.05|4589.7|4589.3|4588.7|4588.3|626
1643834220000|2022-02-02 20:37:00|4589.7|4589.3|4590.7|4590.3|4590.95|4590.55|4589.7|4589.3|525
1643834230000|2022-02-02 20:37:10|4590.45|4590.05|4590.95|4590.55|4591.32|4590.92|4590.45|4590.05|560
1643834240000|2022-02-02 20:37:20|4591.2|4590.8|4591.2|4590.8|4591.2|4590.8|4590.95|4590.55|196
1643834250000|2022-02-02 20:37:30|4591.45|4591.05|4591.2|4590.8|4591.95|4591.55|4591.2|4590.8|583
1643834260000|2022-02-02 20:37:40|4591.45|4591.05|4590.2|4589.8|4591.57|4591.17|4590.2|4589.8|400
1643834270000|2022-02-02 20:37:50|4589.95|4589.55|4589.95|4589.55|4590.45|4590.05|4589.2|4588.8|274
1643834280000|2022-02-02 20:38:00|4590.2|4589.8|4591.45|4591.05|4591.7|4591.3|4590.2|4589.8|439
1643834290000|2022-02-02 20:38:10|4591.7|4591.3|4590.7|4590.3|4591.7|4591.3|4590.45|4590.05|274
1643834300000|2022-02-02 20:38:20|4590.45|4590.05|4589.32|4588.92|4590.7|4590.3|4589.2|4588.8|292
1643834310000|2022-02-02 20:38:30|4589.2|4588.8|4588.32|4587.92|4589.95|4589.55|4588.32|4587.92|758
1643834320000|2022-02-02 20:38:40|4588.2|4587.8|4588.45|4588.05|4588.45|4588.05|4587.95|4587.55|319
1643834330000|2022-02-02 20:38:50|4588.7|4588.3|4588.7|4588.3|4589.2|4588.8|4588.7|4588.3|257
1643834340000|2022-02-02 20:39:00|4588.95|4588.55|4587.2|4586.8|4589.45|4589.05|4587.2|4586.8|651
1643834350000|2022-02-02 20:39:10|4587.07|4586.67|4586.45|4586.05|4587.45|4587.05|4586.45|4586.05|487
1643834360000|2022-02-02 20:39:20|4586.7|4586.3|4586.45|4586.05|4586.7|4586.3|4585.95|4585.55|472
1643834370000|2022-02-02 20:39:30|4586.2|4585.8|4586.95|4586.55|4587.7|4587.3|4585.95|4585.55|351
1643834380000|2022-02-02 20:39:40|4587.2|4586.8|4587.95|4587.55|4588.2|4587.8|4586.95|4586.55|296
1643834390000|2022-02-02 20:39:50|4587.7|4587.3|4588.2|4587.8|4588.2|4587.8|4587.45|4587.05|130
1643834400000|2022-02-02 20:40:00|4587.95|4587.55|4588.45|4588.05|4589.2|4588.8|4587.95|4587.55|475
1643834410000|2022-02-02 20:40:10|4588.7|4588.3|4589.32|4588.92|4589.57|4589.17|4588.7|4588.3|307
1643834420000|2022-02-02 20:40:20|4589.45|4589.05|4589.45|4589.05|4589.45|4589.05|4589.2|4588.8|367
1643834430000|2022-02-02 20:40:30|4589.57|4589.17|4589.7|4589.3|4589.7|4589.3|4589.2|4588.8|150
1643834440000|2022-02-02 20:40:40|4589.57|4589.17|4589.7|4589.3|4589.95|4589.55|4589.45|4589.05|272
1643834450000|2022-02-02 20:40:50|4589.45|4589.05|4589.45|4589.05|4589.7|4589.3|4588.95|4588.55|264
1643834460000|2022-02-02 20:41:00|4589.57|4589.17|4590.7|4590.3|4591.2|4590.8|4589.32|4588.92|822
1643834470000|2022-02-02 20:41:10|4590.95|4590.55|4589.45|4589.05|4590.95|4590.55|4589.45|4589.05|413
1643834480000|2022-02-02 20:41:20|4589.2|4588.8|4588.2|4587.8|4589.2|4588.8|4587.7|4587.3|617
1643834490000|2022-02-02 20:41:30|4587.95|4587.55|4587.95|4587.55|4588.45|4588.05|4587.7|4587.3|211
1643834500000|2022-02-02 20:41:40|4587.7|4587.3|4588.57|4588.17|4589.2|4588.8|4587.2|4586.8|403
1643834510000|2022-02-02 20:41:50|4588.7|4588.3|4589.2|4588.8|4589.2|4588.8|4588.2|4587.8|194
1643834520000|2022-02-02 20:42:00|4588.95|4588.55|4589.45|4589.05|4589.45|4589.05|4588.45|4588.05|187
1643834530000|2022-02-02 20:42:10|4589.7|4589.3|4589.2|4588.8|4589.7|4589.3|4588.95|4588.55|225
1643834540000|2022-02-02 20:42:20|4589.32|4588.92|4587.2|4586.8|4589.32|4588.92|4586.95|4586.55|387
1643834550000|2022-02-02 20:42:30|4586.95|4586.55|4588.7|4588.3|4588.7|4588.3|4586.95|4586.55|295
1643834560000|2022-02-02 20:42:40|4588.82|4588.42|4589.7|4589.3|4590.32|4589.92|4588.7|4588.3|716
1643834570000|2022-02-02 20:42:50|4589.57|4589.17|4588.7|4588.3|4589.57|4589.17|4588.32|4587.92|914
1643834580000|2022-02-02 20:43:00|4588.45|4588.05|4589.7|4589.3|4589.95|4589.55|4588.45|4588.05|664
1643834590000|2022-02-02 20:43:10|4589.57|4589.17|4589.2|4588.8|4589.57|4589.17|4588.45|4588.05|257
1643834600000|2022-02-02 20:43:20|4589.45|4589.05|4589.2|4588.8|4589.7|4589.3|4588.95|4588.55|149
1643834610000|2022-02-02 20:43:30|4589.07|4588.67|4588.95|4588.55|4589.2|4588.8|4588.45|4588.05|225
1643834620000|2022-02-02 20:43:40|4588.7|4588.3|4589.32|4588.92|4589.45|4589.05|4588.7|4588.3|135
1643834630000|2022-02-02 20:43:50|4589.45|4589.05|4589.2|4588.8|4589.45|4589.05|4588.95|4588.55|369
1643834640000|2022-02-02 20:44:00|4588.95|4588.55|4588.2|4587.8|4589.2|4588.8|4587.7|4587.3|808
1643834650000|2022-02-02 20:44:10|4588.07|4587.67|4588.45|4588.05|4588.45|4588.05|4587.95|4587.55|147
1643834660000|2022-02-02 20:44:20|4588.32|4587.92|4589.82|4589.42|4590.2|4589.8|4588.32|4587.92|351
1643834670000|2022-02-02 20:44:30|4589.7|4589.3|4589.32|4588.92|4590.45|4590.05|4588.95|4588.55|250
1643834680000|2022-02-02 20:44:40|4589.45|4589.05|4589.95|4589.55|4590.45|4590.05|4589.2|4588.8|228
1643834690000|2022-02-02 20:44:50|4589.7|4589.3|4590.7|4590.3|4591.2|4590.8|4589.7|4589.3|541
1643834700000|2022-02-02 20:45:00|4590.95|4590.55|4591.95|4591.55|4591.95|4591.55|4590.45|4590.05|792
1643834710000|2022-02-02 20:45:10|4592.2|4591.8|4591.45|4591.05|4592.95|4592.55|4590.95|4590.55|990
1643834720000|2022-02-02 20:45:20|4591.7|4591.3|4589.95|4589.55|4591.95|4591.55|4589.7|4589.3|623
1643834730000|2022-02-02 20:45:30|4589.82|4589.42|4589.7|4589.3|4590.07|4589.67|4589.45|4589.05|325
1643834740000|2022-02-02 20:45:40|4589.95|4589.55|4589.7|4589.3|4590.45|4590.05|4589.45|4589.05|595
1643834750000|2022-02-02 20:45:50|4589.57|4589.17|4590.07|4589.67|4590.07|4589.67|4589.45|4589.05|601
1643834760000|2022-02-02 20:46:00|4589.95|4589.55|4591.2|4590.8|4592.45|4592.05|4589.7|4589.3|750
1643834770000|2022-02-02 20:46:10|4590.95|4590.55|4591.2|4590.8|4591.45|4591.05|4590.32|4589.92|481
1643834780000|2022-02-02 20:46:20|4591.7|4591.3|4590.95|4590.55|4591.95|4591.55|4590.95|4590.55|399
1643834790000|2022-02-02 20:46:30|4591.07|4590.67|4591.45|4591.05|4591.45|4591.05|4590.95|4590.55|175
1643834800000|2022-02-02 20:46:40|4591.07|4590.67|4591.45|4591.05|4591.95|4591.55|4590.95|4590.55|315
1643834810000|2022-02-02 20:46:50|4591.7|4591.3|4591.2|4590.8|4591.7|4591.3|4591.2|4590.8|380
1643834820000|2022-02-02 20:47:00|4591.45|4591.05|4591.32|4590.92|4591.45|4591.05|4590.57|4590.17|364
1643834830000|2022-02-02 20:47:10|4591.45|4591.05|4591.7|4591.3|4592.2|4591.8|4590.95|4590.55|323
1643834840000|2022-02-02 20:47:20|4591.95|4591.55|4592.32|4591.92|4592.45|4592.05|4590.95|4590.55|477
1643834850000|2022-02-02 20:47:30|4592.2|4591.8|4591.7|4591.3|4592.2|4591.8|4591.2|4590.8|371
1643834860000|2022-02-02 20:47:40|4591.95|4591.55|4592.45|4592.05|4592.45|4592.05|4591.7|4591.3|389
1643834870000|2022-02-02 20:47:50|4592.2|4591.8|4592.45|4592.05|4592.7|4592.3|4592.2|4591.8|684
1643834880000|2022-02-02 20:48:00|4592.7|4592.3|4593.45|4593.05|4593.95|4593.55|4592.57|4592.17|1275
1643834890000|2022-02-02 20:48:10|4593.57|4593.17|4592.7|4592.3|4593.7|4593.3|4592.2|4591.8|997
1643834900000|2022-02-02 20:48:20|4592.45|4592.05|4591.7|4591.3|4593.2|4592.8|4591.45|4591.05|450
1643834910000|2022-02-02 20:48:30|4591.82|4591.42|4592.82|4592.42|4592.95|4592.55|4591.45|4591.05|625
1643834920000|2022-02-02 20:48:40|4592.7|4592.3|4592.7|4592.3|4592.7|4592.3|4591.95|4591.55|275
1643834930000|2022-02-02 20:48:50|4592.57|4592.17|4592.7|4592.3|4593.45|4593.05|4592.57|4592.17|463
1643834940000|2022-02-02 20:49:00|4592.95|4592.55|4594.07|4593.67|4594.2|4593.8|4592.95|4592.55|801
1643834950000|2022-02-02 20:49:10|4593.95|4593.55|4591.2|4590.8|4594.2|4593.8|4591.2|4590.8|1138
1643834960000|2022-02-02 20:49:20|4591.45|4591.05|4591.7|4591.3|4592.2|4591.8|4591.2|4590.8|646
1643834970000|2022-02-02 20:49:30|4591.82|4591.42|4590.45|4590.05|4591.82|4591.42|4590.45|4590.05|436
1643834980000|2022-02-02 20:49:40|4590.2|4589.8|4590.45|4590.05|4591.45|4591.05|4590.2|4589.8|510
1643834990000|2022-02-02 20:49:50|4590.95|4590.55|4592.7|4592.3|4592.82|4592.42|4590.95|4590.55|794
1643835000000|2022-02-02 20:50:00|4592.45|4592.05|4591.45|4591.05|4592.45|4592.05|4587.95|4587.55|3867
1643835010000|2022-02-02 20:50:10|4591.2|4590.8|4590.95|4590.55|4591.45|4591.05|4589.2|4588.8|1123
1643835020000|2022-02-02 20:50:20|4591.2|4590.8|4591.7|4591.3|4591.7|4591.3|4590.82|4590.42|496
1643835030000|2022-02-02 20:50:30|4591.45|4591.05|4591.2|4590.8|4591.45|4591.05|4590.45|4590.05|373
1643835040000|2022-02-02 20:50:40|4590.95|4590.55|4589.7|4589.3|4590.95|4590.55|4589.45|4589.05|612
1643835050000|2022-02-02 20:50:50|4589.95|4589.55|4591.7|4591.3|4592.2|4591.8|4589.57|4589.17|670
1643835060000|2022-02-02 20:51:00|4591.45|4591.05|4591.7|4591.3|4592.2|4591.8|4590.95|4590.55|699
1643835070000|2022-02-02 20:51:10|4591.45|4591.05|4591.7|4591.3|4591.7|4591.3|4590.57|4590.17|590
1643835080000|2022-02-02 20:51:20|4591.45|4591.05|4591.45|4591.05|4591.45|4591.05|4590.95|4590.55|975
1643835090000|2022-02-02 20:51:30|4591.2|4590.8|4589.2|4588.8|4591.2|4590.8|4588.7|4588.3|643
1643835100000|2022-02-02 20:51:40|4588.95|4588.55|4587.95|4587.55|4588.95|4588.55|4587.7|4587.3|810
1643835110000|2022-02-02 20:51:50|4587.82|4587.42|4588.45|4588.05|4588.45|4588.05|4587.45|4587.05|1038
1643835120000|2022-02-02 20:52:00|4588.2|4587.8|4586.95|4586.55|4588.2|4587.8|4586.7|4586.3|1072
1643835130000|2022-02-02 20:52:10|4587.2|4586.8|4585.7|4585.3|4587.2|4586.8|4585.2|4584.8|1450
1643835140000|2022-02-02 20:52:20|4585.95|4585.55|4585.45|4585.05|4586.45|4586.05|4585.45|4585.05|981
1643835150000|2022-02-02 20:52:30|4585.32|4584.92|4584.45|4584.05|4585.32|4584.92|4583.95|4583.55|1428
1643835160000|2022-02-02 20:52:40|4584.2|4583.8|4583.95|4583.55|4584.45|4584.05|4583.7|4583.3|682
1643835170000|2022-02-02 20:52:50|4583.7|4583.3|4583.7|4583.3|4584.7|4584.3|4583.7|4583.3|912
1643835180000|2022-02-02 20:53:00|4583.82|4583.42|4583.7|4583.3|4584.32|4583.92|4582.95|4582.55|1574
1643835190000|2022-02-02 20:53:10|4583.45|4583.05|4585.57|4585.17|4586.2|4585.8|4583.45|4583.05|1442
1643835200000|2022-02-02 20:53:20|4585.45|4585.05|4584.95|4584.55|4585.95|4585.55|4584.95|4584.55|745
1643835210000|2022-02-02 20:53:30|4584.7|4584.3|4585.45|4585.05|4585.95|4585.55|4584.7|4584.3|862
1643835220000|2022-02-02 20:53:40|4585.2|4584.8|4585.7|4585.3|4585.95|4585.55|4583.7|4583.3|1406
1643835230000|2022-02-02 20:53:50|4585.45|4585.05|4585.95|4585.55|4585.95|4585.55|4584.95|4584.55|448
1643835240000|2022-02-02 20:54:00|4586.07|4585.67|4585.2|4584.8|4586.7|4586.3|4584.95|4584.55|849
1643835250000|2022-02-02 20:54:10|4585.32|4584.92|4585.95|4585.55|4586.2|4585.8|4584.95|4584.55|638
1643835260000|2022-02-02 20:54:20|4586.2|4585.8|4585.7|4585.3|4586.2|4585.8|4585.2|4584.8|519
1643835270000|2022-02-02 20:54:30|4585.45|4585.05|4584.45|4584.05|4585.7|4585.3|4584.45|4584.05|657
1643835280000|2022-02-02 20:54:40|4585.7|4585.3|4587.2|4586.8|4588.95|4588.55|4585.7|4585.3|2313
1643835290000|2022-02-02 20:54:50|4587.45|4587.05|4590.2|4589.8|4591.45|4591.05|4587.45|4587.05|3177
1643835300000|2022-02-02 20:55:00|4590.95|4590.55|4590.45|4590.05|4591.2|4590.8|4589.82|4589.42|1905
1643835310000|2022-02-02 20:55:10|4590.2|4589.8|4591.2|4590.8|4591.7|4591.3|4589.95|4589.55|1433
1643835320000|2022-02-02 20:55:20|4591.45|4591.05|4592.7|4592.3|4592.95|4592.55|4591.2|4590.8|1129
1643835330000|2022-02-02 20:55:30|4592.95|4592.55|4593.45|4593.05|4593.45|4593.05|4592.45|4592.05|1506
1643835340000|2022-02-02 20:55:40|4593.7|4593.3|4593.2|4592.8|4593.95|4593.55|4592.95|4592.55|1857
1643835350000|2022-02-02 20:55:50|4593.45|4593.05|4593.7|4593.3|4593.95|4593.55|4592.95|4592.55|914
1643835360000|2022-02-02 20:56:00|4593.45|4593.05|4594.95|4594.55|4595.2|4594.8|4593.45|4593.05|2922
1643835370000|2022-02-02 20:56:10|4594.7|4594.3|4594.45|4594.05|4595.2|4594.8|4594.45|4594.05|1264
1643835380000|2022-02-02 20:56:20|4594.95|4594.55|4593.95|4593.55|4594.95|4594.55|4593.45|4593.05|1485
1643835390000|2022-02-02 20:56:30|4594.2|4593.8|4593.7|4593.3|4594.45|4594.05|4592.95|4592.55|1580
1643835400000|2022-02-02 20:56:40|4593.45|4593.05|4593.57|4593.17|4593.7|4593.3|4592.95|4592.55|821
1643835410000|2022-02-02 20:56:50|4593.7|4593.3|4591.45|4591.05|4593.7|4593.3|4591.45|4591.05|1314
1643835420000|2022-02-02 20:57:00|4591.7|4591.3|4589.45|4589.05|4591.7|4591.3|4588.7|4588.3|1787
1643835430000|2022-02-02 20:57:10|4589.7|4589.3|4590.95|4590.55|4591.95|4591.55|4589.7|4589.3|1996
1643835440000|2022-02-02 20:57:20|4590.7|4590.3|4590.45|4590.05|4591.95|4591.55|4590.2|4589.8|1590
1643835450000|2022-02-02 20:57:30|4590.2|4589.8|4590.07|4589.67|4590.45|4590.05|4589.7|4589.3|1191
1643835460000|2022-02-02 20:57:40|4590.2|4589.8|4590.2|4589.8|4590.57|4590.17|4589.45|4589.05|1198
1643835470000|2022-02-02 20:57:50|4589.95|4589.55|4590.07|4589.67|4590.7|4590.3|4589.7|4589.3|1083
1643835480000|2022-02-02 20:58:00|4589.95|4589.55|4588.45|4588.05|4589.95|4589.55|4587.7|4587.3|2751
1643835490000|2022-02-02 20:58:10|4588.7|4588.3|4588.45|4588.05|4589.45|4589.05|4588.2|4587.8|1690
1643835500000|2022-02-02 20:58:20|4588.2|4587.8|4588.2|4587.8|4588.7|4588.3|4587.95|4587.55|1225
1643835510000|2022-02-02 20:58:30|4587.95|4587.55|4587.82|4587.42|4588.2|4587.8|4587.2|4586.8|1695
1643835520000|2022-02-02 20:58:40|4587.95|4587.55|4588.45|4588.05|4589.2|4588.8|4587.95|4587.55|2049
1643835530000|2022-02-02 20:58:50|4588.2|4587.8|4588.45|4588.05|4588.45|4588.05|4586.95|4586.55|1583
1643835540000|2022-02-02 20:59:00|4587.95|4587.55|4588.2|4587.8|4589.45|4589.05|4587.45|4587.05|5450
1643835550000|2022-02-02 20:59:10|4587.7|4587.3|4587.2|4586.8|4588.45|4588.05|4585.95|4585.55|6511
1643835560000|2022-02-02 20:59:20|4587.57|4587.17|4588.45|4588.05|4588.45|4588.05|4586.45|4586.05|5411
1643835570000|2022-02-02 20:59:30|4588.2|4587.8|4587.45|4587.05|4588.2|4587.8|4586.7|4586.3|6874
1643835580000|2022-02-02 20:59:40|4587.7|4587.3|4586.95|4586.55|4587.7|4587.3|4586.2|4585.8|6948
1643835590000|2022-02-02 20:59:50|4586.7|4586.3|4586.2|4585.8|4586.7|4586.3|4584.95|4584.55|20346
1643835600000|2022-02-02 21:00:00|4585.99|4585.59|4585.34|4584.74|4586.34|4585.84|4584.71|4584.11|10429
1643835610000|2022-02-02 21:00:10|4585.09|4584.49|4588.09|4587.49|4588.09|4587.49|4584.84|4584.24|3123
1643835620000|2022-02-02 21:00:20|4587.84|4587.24|4587.09|4586.49|4589.09|4588.49|4587.09|4586.49|1923
1643835630000|2022-02-02 21:00:30|4586.84|4586.24|4585.84|4585.24|4587.34|4586.74|4585.59|4584.99|1183
1643835640000|2022-02-02 21:00:40|4585.34|4584.74|4585.84|4585.24|4586.34|4585.74|4585.09|4584.49|1412
1643835650000|2022-02-02 21:00:50|4585.71|4585.11|4586.84|4586.24|4586.96|4586.36|4585.71|4585.11|775
1643835660000|2022-02-02 21:01:00|4586.59|4585.99|4586.34|4585.74|4587.09|4586.49|4585.84|4585.24|998
1643835670000|2022-02-02 21:01:10|4586.09|4585.49|4585.21|4584.61|4586.34|4585.74|4585.09|4584.49|674
1643835680000|2022-02-02 21:01:20|4585.09|4584.49|4584.59|4583.99|4585.71|4585.11|4584.59|4583.99|574
1643835690000|2022-02-02 21:01:30|4584.84|4584.24|4584.09|4583.49|4585.09|4584.49|4584.09|4583.49|815
1643835700000|2022-02-02 21:01:40|4583.84|4583.24|4583.96|4583.36|4584.34|4583.74|4583.84|4583.24|656
1643835710000|2022-02-02 21:01:50|4583.84|4583.24|4583.84|4583.24|4584.34|4583.74|4583.71|4583.11|328
1643835720000|2022-02-02 21:02:00|4584.09|4583.49|4583.84|4583.24|4584.09|4583.49|4583.84|4583.24|443
1643835730000|2022-02-02 21:02:10|4583.59|4582.99|4583.59|4582.99|4583.59|4582.99|4583.34|4582.74|305
1643835740000|2022-02-02 21:02:20|4583.84|4583.24|4583.84|4583.24|4583.84|4583.24|4583.59|4582.99|371
1643835750000|2022-02-02 21:02:30|4584.09|4583.49|4584.09|4583.49|4584.09|4583.49|4583.84|4583.24|594
1643835760000|2022-02-02 21:02:40|4583.84|4583.24|4584.09|4583.49|4584.09|4583.49|4583.84|4583.24|278
1643835770000|2022-02-02 21:02:50|4583.96|4583.36|4584.34|4583.74|4584.34|4583.74|4583.84|4583.24|442
1643835780000|2022-02-02 21:03:00|4584.59|4583.99|4583.84|4583.24|4585.34|4584.74|4583.84|4583.24|564
1643835790000|2022-02-02 21:03:10|4583.96|4583.36|4583.84|4583.24|4584.09|4583.49|4583.59|4582.99|317
1643835800000|2022-02-02 21:03:20|4583.96|4583.36|4584.34|4583.74|4584.34|4583.74|4583.96|4583.36|358
1643835810000|2022-02-02 21:03:30|4584.84|4584.24|4584.09|4583.49|4584.84|4584.24|4584.09|4583.49|330
1643835820000|2022-02-02 21:03:40|4583.96|4583.36|4584.09|4583.49|4584.09|4583.49|4583.59|4582.99|232
1643835830000|2022-02-02 21:03:50|4584.34|4583.74|4584.34|4583.74|4584.59|4583.99|4584.09|4583.49|196
1643835840000|2022-02-02 21:04:00|4584.59|4583.99|4582.84|4582.24|4584.59|4583.99|4582.84|4582.24|328
1643835850000|2022-02-02 21:04:10|4582.59|4581.99|4582.34|4581.74|4582.84|4582.24|4582.34|4581.74|422
1643835860000|2022-02-02 21:04:20|4582.59|4581.99|4582.59|4581.99|4583.09|4582.49|4582.34|4581.74|248
1643835870000|2022-02-02 21:04:30|4582.84|4582.24|4582.34|4581.74|4583.09|4582.49|4582.34|4581.74|240
1643835880000|2022-02-02 21:04:40|4582.59|4581.99|4582.09|4581.49|4582.59|4581.99|4582.09|4581.49|404
1643835890000|2022-02-02 21:04:50|4582.34|4581.74|4582.09|4581.49|4582.84|4582.24|4581.34|4580.74|475
1643835900000|2022-02-02 21:05:00|4582.59|4581.99|4575.84|4575.24|4583.34|4582.74|4575.84|4575.24|2278
1643835910000|2022-02-02 21:05:10|4575.34|4574.74|4574.34|4573.74|4575.59|4574.99|4572.59|4571.99|2707
1643835920000|2022-02-02 21:05:20|4574.46|4573.86|4575.09|4574.49|4575.46|4574.86|4573.34|4572.74|1073
1643835930000|2022-02-02 21:05:30|4575.34|4574.74|4573.34|4572.74|4575.34|4574.74|4571.59|4570.99|1001
1643835940000|2022-02-02 21:05:40|4573.21|4572.61|4571.09|4570.49|4573.34|4572.74|4570.59|4569.99|1027
1643835950000|2022-02-02 21:05:50|4570.84|4570.24|4567.46|4566.86|4570.96|4570.36|4567.46|4566.86|1369
1643835960000|2022-02-02 21:06:00|4567.34|4566.74|4565.96|4565.36|4567.34|4566.74|4565.09|4564.49|1100
1643835970000|2022-02-02 21:06:10|4566.34|4565.74|4568.71|4568.11|4568.84|4568.24|4565.84|4565.24|778
1643835980000|2022-02-02 21:06:20|4569.09|4568.49|4569.09|4568.49|4570.71|4570.11|4568.84|4568.24|1088
1643835990000|2022-02-02 21:06:30|4568.84|4568.24|4566.59|4565.99|4568.84|4568.24|4566.59|4565.99|857
1643836000000|2022-02-02 21:06:40|4567.09|4566.49|4569.46|4568.86|4569.46|4568.86|4566.59|4565.99|622
1643836010000|2022-02-02 21:06:50|4569.09|4568.49|4568.09|4567.49|4569.84|4569.24|4567.71|4567.11|791
1643836020000|2022-02-02 21:07:00|4567.96|4567.36|4566.09|4565.49|4568.09|4567.49|4565.84|4565.24|769
1643836030000|2022-02-02 21:07:10|4566.59|4565.99|4567.84|4567.24|4567.84|4567.24|4566.59|4565.99|518
1643836040000|2022-02-02 21:07:20|4567.59|4566.99|4565.34|4564.74|4567.84|4567.24|4565.09|4564.49|729
1643836050000|2022-02-02 21:07:30|4565.59|4564.99|4566.34|4565.74|4566.59|4565.99|4565.21|4564.61|444
1643836060000|2022-02-02 21:07:40|4566.09|4565.49|4566.09|4565.49|4566.59|4565.99|4565.46|4564.86|520
1643836070000|2022-02-02 21:07:50|4566.34|4565.74|4567.21|4566.61|4567.34|4566.74|4566.09|4565.49|585
1643836080000|2022-02-02 21:08:00|4566.84|4566.24|4565.71|4565.11|4566.84|4566.24|4565.09|4564.49|870
1643836090000|2022-02-02 21:08:10|4565.84|4565.24|4564.84|4564.24|4566.71|4566.11|4564.59|4563.99|668
1643836100000|2022-02-02 21:08:20|4565.09|4564.49|4564.59|4563.99|4565.59|4564.99|4564.59|4563.99|446
1643836110000|2022-02-02 21:08:30|4564.84|4564.24|4563.84|4563.24|4564.84|4564.24|4563.59|4562.99|794
1643836120000|2022-02-02 21:08:40|4564.09|4563.49|4562.59|4561.99|4564.34|4563.74|4562.09|4561.49|592
1643836130000|2022-02-02 21:08:50|4562.46|4561.86|4560.71|4560.11|4562.46|4561.86|4560.09|4559.49|929
1643836140000|2022-02-02 21:09:00|4561.09|4560.49|4562.59|4561.99|4563.71|4563.11|4560.96|4560.36|918
1643836150000|2022-02-02 21:09:10|4562.84|4562.24|4560.34|4559.74|4562.84|4562.24|4560.34|4559.74|992
1643836160000|2022-02-02 21:09:20|4560.59|4559.99|4562.09|4561.49|4562.09|4561.49|4560.59|4559.99|497
1643836170000|2022-02-02 21:09:30|4562.34|4561.74|4559.84|4559.24|4562.34|4561.74|4559.71|4559.11|443
1643836180000|2022-02-02 21:09:40|4560.09|4559.49|4561.21|4560.61|4561.34|4560.74|4559.34|4558.74|868
1643836190000|2022-02-02 21:09:50|4561.09|4560.49|4558.34|4557.74|4561.34|4560.74|4558.34|4557.74|685
1643836200000|2022-02-02 21:10:00|4558.09|4557.49|4557.09|4556.49|4558.84|4558.24|4557.09|4556.49|843
1643836210000|2022-02-02 21:10:10|4557.59|4556.99|4556.59|4555.99|4557.84|4557.24|4556.59|4555.99|919
1643836220000|2022-02-02 21:10:20|4556.46|4555.86|4555.59|4554.99|4556.59|4555.99|4554.34|4553.74|904
1643836230000|2022-02-02 21:10:30|4555.34|4554.74|4556.59|4555.99|4557.09|4556.49|4554.84|4554.24|825
1643836240000|2022-02-02 21:10:40|4556.84|4556.24|4557.59|4556.99|4557.84|4557.24|4556.59|4555.99|406
1643836250000|2022-02-02 21:10:50|4557.46|4556.86|4556.09|4555.49|4558.34|4557.74|4555.71|4555.11|417
1643836260000|2022-02-02 21:11:00|4555.84|4555.24|4555.59|4554.99|4555.84|4555.24|4554.59|4553.99|493
1643836270000|2022-02-02 21:11:10|4555.46|4554.86|4555.09|4554.49|4555.84|4555.24|4554.84|4554.24|343
1643836280000|2022-02-02 21:11:20|4554.84|4554.24|4553.84|4553.24|4554.84|4554.24|4553.84|4553.24|958
1643836290000|2022-02-02 21:11:30|4554.09|4553.49|4555.34|4554.74|4556.59|4555.99|4553.84|4553.24|708
1643836300000|2022-02-02 21:11:40|4554.34|4553.74|4554.59|4553.99|4556.09|4555.49|4554.34|4553.74|413
1643836310000|2022-02-02 21:11:50|4554.84|4554.24|4553.96|4553.36|4554.96|4554.36|4553.59|4552.99|575
1643836320000|2022-02-02 21:12:00|4553.84|4553.24|4553.34|4552.74|4554.09|4553.49|4552.96|4552.36|1007
1643836330000|2022-02-02 21:12:10|4553.21|4552.61|4553.71|4553.11|4553.71|4553.11|4552.09|4551.49|947
1643836340000|2022-02-02 21:12:20|4553.84|4553.24|4552.34|4551.74|4553.84|4553.24|4552.34|4551.74|282
1643836350000|2022-02-02 21:12:30|4552.09|4551.49|4552.46|4551.86|4552.59|4551.99|4551.34|4550.74|886
1643836360000|2022-02-02 21:12:40|4552.34|4551.74|4551.34|4550.74|4553.59|4552.99|4551.34|4550.74|673
1643836370000|2022-02-02 21:12:50|4551.59|4550.99|4551.34|4550.74|4551.59|4550.99|4550.84|4550.24|602
1643836380000|2022-02-02 21:13:00|4551.09|4550.49|4552.84|4552.24|4552.84|4552.24|4550.59|4549.99|734
1643836390000|2022-02-02 21:13:10|4552.34|4551.74|4552.84|4552.24|4554.09|4553.49|4552.09|4551.49|525
1643836400000|2022-02-02 21:13:20|4553.09|4552.49|4554.34|4553.74|4554.46|4553.86|4552.96|4552.36|326
1643836410000|2022-02-02 21:13:30|4554.59|4553.99|4555.34|4554.74|4555.59|4554.99|4554.46|4553.86|550
1643836420000|2022-02-02 21:13:40|4554.84|4554.24|4555.09|4554.49|4555.34|4554.74|4554.09|4553.49|501
1643836430000|2022-02-02 21:13:50|4555.34|4554.74|4554.34|4553.74|4556.34|4555.74|4554.34|4553.74|498
1643836440000|2022-02-02 21:14:00|4554.71|4554.11|4552.84|4552.24|4554.84|4554.24|4552.59|4551.99|464
1643836450000|2022-02-02 21:14:10|4552.59|4551.99|4551.71|4551.11|4552.96|4552.36|4551.59|4550.99|460
1643836460000|2022-02-02 21:14:20|4551.59|4550.99|4554.21|4553.61|4554.46|4553.86|4551.59|4550.99|999
1643836470000|2022-02-02 21:14:30|4554.34|4553.74|4554.34|4553.74|4554.96|4554.36|4553.59|4552.99|576
1643836480000|2022-02-02 21:14:40|4554.21|4553.61|4553.84|4553.24|4555.09|4554.49|4553.59|4552.99|499
1643836490000|2022-02-02 21:14:50|4553.46|4552.86|4555.09|4554.49|4555.59|4554.99|4552.96|4552.36|632
1643836500000|2022-02-02 21:15:00|4555.21|4554.61|4555.59|4554.99|4555.96|4555.36|4555.09|4554.49|453
1643836510000|2022-02-02 21:15:10|4555.46|4554.86|4555.84|4555.24|4556.09|4555.49|4555.34|4554.74|292
1643836520000|2022-02-02 21:15:20|4555.96|4555.36|4555.59|4554.99|4555.96|4555.36|4554.96|4554.36|353
1643836530000|2022-02-02 21:15:30|4555.84|4555.24|4554.59|4553.99|4555.84|4555.24|4554.59|4553.99|281
1643836540000|2022-02-02 21:15:40|4554.84|4554.24|4553.59|4552.99|4554.84|4554.24|4553.59|4552.99|344
1643836550000|2022-02-02 21:15:50|4553.46|4552.86|4554.09|4553.49|4554.59|4553.99|4553.34|4552.74|239
1643836560000|2022-02-02 21:16:00|4554.34|4553.74|4557.09|4556.49|4557.09|4556.49|4554.09|4553.49|358
1643836570000|2022-02-02 21:16:10|4557.46|4556.86|4558.84|4558.24|4558.84|4558.24|4557.34|4556.74|395
1643836580000|2022-02-02 21:16:20|4558.96|4558.36|4556.84|4556.24|4558.96|4558.36|4556.71|4556.11|360
1643836590000|2022-02-02 21:16:30|4556.71|4556.11|4557.34|4556.74|4557.71|4557.11|4555.84|4555.24|192
1643836600000|2022-02-02 21:16:40|4557.21|4556.61|4557.34|4556.74|4557.84|4557.24|4557.21|4556.61|155
1643836610000|2022-02-02 21:16:50|4557.59|4556.99|4556.59|4555.99|4557.71|4557.11|4556.59|4555.99|193
1643836620000|2022-02-02 21:17:00|4556.71|4556.11|4556.59|4555.99|4557.21|4556.61|4556.34|4555.74|151
1643836630000|2022-02-02 21:17:10|4556.46|4555.86|4556.21|4555.61|4556.59|4555.99|4555.71|4555.11|115
1643836640000|2022-02-02 21:17:20|4555.84|4555.24|4556.21|4555.61|4556.84|4556.24|4555.84|4555.24|166
1643836650000|2022-02-02 21:17:30|4556.09|4555.49|4555.09|4554.49|4556.09|4555.49|4554.96|4554.36|151
1643836660000|2022-02-02 21:17:40|4554.59|4553.99|4554.84|4554.24|4555.09|4554.49|4554.59|4553.99|274
1643836670000|2022-02-02 21:17:50|4554.46|4553.86|4553.96|4553.36|4554.59|4553.99|4553.84|4553.24|147
1643836680000|2022-02-02 21:18:00|4553.84|4553.24|4552.84|4552.24|4553.96|4553.36|4552.59|4551.99|254
1643836690000|2022-02-02 21:18:10|4553.21|4552.61|4553.46|4552.86|4553.59|4552.99|4552.59|4551.99|263
1643836700000|2022-02-02 21:18:20|4553.59|4552.99|4554.84|4554.24|4554.84|4554.24|4553.59|4552.99|122
1643836710000|2022-02-02 21:18:30|4554.71|4554.11|4553.59|4552.99|4554.84|4554.24|4552.96|4552.36|168
1643836720000|2022-02-02 21:18:40|4553.71|4553.11|4554.84|4554.24|4555.21|4554.61|4553.71|4553.11|109
1643836730000|2022-02-02 21:18:50|4555.09|4554.49|4555.84|4555.24|4556.09|4555.49|4555.09|4554.49|85
1643836740000|2022-02-02 21:19:00|4555.71|4555.11|4554.84|4554.24|4556.09|4555.49|4554.59|4553.99|165
1643836750000|2022-02-02 21:19:10|4554.71|4554.11|4553.71|4553.11|4554.84|4554.24|4553.71|4553.11|124
1643836760000|2022-02-02 21:19:20|4553.96|4553.36|4553.71|4553.11|4554.34|4553.74|4553.59|4552.99|114
1643836770000|2022-02-02 21:19:30|4553.59|4552.99|4553.09|4552.49|4553.84|4553.24|4553.09|4552.49|102
1643836780000|2022-02-02 21:19:40|4552.96|4552.36|4553.34|4552.74|4553.34|4552.74|4552.59|4551.99|192
1643836790000|2022-02-02 21:19:50|4553.21|4552.61|4553.21|4552.61|4553.71|4553.11|4553.09|4552.49|141
1643836800000|2022-02-02 21:20:00|4553.09|4552.49|4553.59|4552.99|4553.84|4553.24|4552.96|4552.36|152
1643836810000|2022-02-02 21:20:10|4553.84|4553.24|4552.46|4551.86|4553.84|4553.24|4552.46|4551.86|215
1643836820000|2022-02-02 21:20:20|4552.34|4551.74|4551.84|4551.24|4552.46|4551.86|4551.84|4551.24|216
1643836830000|2022-02-02 21:20:30|4552.09|4551.49|4552.09|4551.49|4552.34|4551.74|4551.84|4551.24|81
1643836840000|2022-02-02 21:20:40|4552.34|4551.74|4551.96|4551.36|4552.59|4551.99|4551.96|4551.36|170
1643836850000|2022-02-02 21:20:50|4551.84|4551.24|4551.84|4551.24|4552.21|4551.61|4551.84|4551.24|98
1643836860000|2022-02-02 21:21:00|4552.09|4551.49|4550.84|4550.24|4552.09|4551.49|4550.59|4549.99|188
1643836870000|2022-02-02 21:21:10|4550.71|4550.11|4550.09|4549.49|4551.09|4550.49|4550.09|4549.49|360
1643836880000|2022-02-02 21:21:20|4550.59|4549.99|4550.34|4549.74|4550.84|4550.24|4550.09|4549.49|278
1643836890000|2022-02-02 21:21:30|4550.21|4549.61|4549.84|4549.24|4550.71|4550.11|4549.84|4549.24|337
1643836900000|2022-02-02 21:21:40|4550.09|4549.49|4549.46|4548.86|4550.09|4549.49|4549.34|4548.74|364
1643836910000|2022-02-02 21:21:50|4549.59|4548.99|4550.09|4549.49|4550.34|4549.74|4549.34|4548.74|331
1643836920000|2022-02-02 21:22:00|4550.59|4549.99|4550.96|4550.36|4551.96|4551.36|4550.34|4549.74|312
1643836930000|2022-02-02 21:22:10|4551.09|4550.49|4552.59|4551.99|4552.96|4552.36|4550.84|4550.24|161
1643836940000|2022-02-02 21:22:20|4552.96|4552.36|4551.59|4550.99|4553.09|4552.49|4551.46|4550.86|123
1643836950000|2022-02-02 21:22:30|4551.71|4551.11|4551.59|4550.99|4551.84|4551.24|4550.84|4550.24|127
1643836960000|2022-02-02 21:22:40|4551.71|4551.11|4551.71|4551.11|4551.84|4551.24|4551.59|4550.99|59
1643836970000|2022-02-02 21:22:50|4551.84|4551.24|4552.09|4551.49|4552.59|4551.99|4551.84|4551.24|114
1643836980000|2022-02-02 21:23:00|4552.21|4551.61|4550.84|4550.24|4552.21|4551.61|4550.84|4550.24|103
1643836990000|2022-02-02 21:23:10|4550.59|4549.99|4551.46|4550.86|4551.46|4550.86|4550.34|4549.74|121
1643837000000|2022-02-02 21:23:20|4551.59|4550.99|4551.34|4550.74|4551.59|4550.99|4551.34|4550.74|148
1643837010000|2022-02-02 21:23:30|4551.59|4550.99|4551.34|4550.74|4551.84|4551.24|4551.34|4550.74|184
1643837020000|2022-02-02 21:23:40|4551.46|4550.86|4551.59|4550.99|4551.59|4550.99|4551.46|4550.86|214
1643837030000|2022-02-02 21:23:50|4551.71|4551.11|4552.09|4551.49|4552.59|4551.99|4551.59|4550.99|152
1643837040000|2022-02-02 21:24:00|4551.84|4551.24|4551.84|4551.24|4552.21|4551.61|4551.84|4551.24|63
1643837050000|2022-02-02 21:24:10|4551.96|4551.36|4551.96|4551.36|4552.09|4551.49|4551.84|4551.24|37
1643837060000|2022-02-02 21:24:20|4551.84|4551.24|4552.09|4551.49|4552.21|4551.61|4551.84|4551.24|101
1643837070000|2022-02-02 21:24:30|4552.34|4551.74|4552.34|4551.74|4552.34|4551.74|4552.09|4551.49|179
1643837080000|2022-02-02 21:24:40|4552.46|4551.86|4552.59|4551.99|4552.59|4551.99|4552.34|4551.74|113
1643837090000|2022-02-02 21:24:50|4552.84|4552.24|4552.34|4551.74|4552.84|4552.24|4552.34|4551.74|163
1643837100000|2022-02-02 21:25:00|4552.59|4551.99|4552.34|4551.74|4552.59|4551.99|4552.34|4551.74|143
1643837110000|2022-02-02 21:25:10|4552.59|4551.99|4553.34|4552.74|4554.09|4553.49|4552.59|4551.99|346
1643837120000|2022-02-02 21:25:20|4553.59|4552.99|4553.96|4553.36|4554.59|4553.99|4553.59|4552.99|175
1643837130000|2022-02-02 21:25:30|4553.84|4553.24|4554.59|4553.99|4554.59|4553.99|4553.84|4553.24|301
1643837140000|2022-02-02 21:25:40|4554.46|4553.86|4554.34|4553.74|4554.59|4553.99|4554.34|4553.74|268
1643837150000|2022-02-02 21:25:50|4554.46|4553.86|4554.46|4553.86|4554.59|4553.99|4554.34|4553.74|100
1643837160000|2022-02-02 21:26:00|4554.59|4553.99|4554.34|4553.74|4554.96|4554.36|4554.34|4553.74|371
1643837170000|2022-02-02 21:26:10|4553.09|4552.49|4553.96|4553.36|4554.21|4553.61|4553.09|4552.49|619
1643837180000|2022-02-02 21:26:20|4553.46|4552.86|4553.34|4552.74|4554.09|4553.49|4553.34|4552.74|181
1643837190000|2022-02-02 21:26:30|4553.21|4552.61|4553.21|4552.61|4553.84|4553.24|4553.21|4552.61|76
1643837200000|2022-02-02 21:26:40|4553.09|4552.49|4552.84|4552.24|4553.59|4552.99|4552.71|4552.11|263
1643837210000|2022-02-02 21:26:50|4552.59|4551.99|4552.59|4551.99|4552.71|4552.11|4552.46|4551.86|96
1643837220000|2022-02-02 21:27:00|4552.71|4552.11|4552.09|4551.49|4552.71|4552.11|4552.09|4551.49|279
1643837230000|2022-02-02 21:27:10|4552.34|4551.74|4552.09|4551.49|4552.34|4551.74|4552.09|4551.49|150
1643837240000|2022-02-02 21:27:20|4552.59|4551.99|4552.09|4551.49|4552.59|4551.99|4552.09|4551.49|149
1643837250000|2022-02-02 21:27:30|4551.84|4551.24|4551.59|4550.99|4551.84|4551.24|4551.59|4550.99|220
1643837260000|2022-02-02 21:27:40|4551.84|4551.24|4552.09|4551.49|4552.09|4551.49|4551.59|4550.99|191
1643837270000|2022-02-02 21:27:50|4551.96|4551.36|4551.84|4551.24|4551.96|4551.36|4551.71|4551.11|112
1643837280000|2022-02-02 21:28:00|4552.09|4551.49|4554.09|4553.49|4554.21|4553.61|4552.09|4551.49|202
1643837290000|2022-02-02 21:28:10|4553.96|4553.36|4552.71|4552.11|4553.96|4553.36|4552.71|4552.11|82
1643837300000|2022-02-02 21:28:20|4552.59|4551.99|4552.34|4551.74|4552.59|4551.99|4552.34|4551.74|138
1643837310000|2022-02-02 21:28:30|4552.59|4551.99|4553.46|4552.86|4553.59|4552.99|4552.59|4551.99|131
1643837320000|2022-02-02 21:28:40|4553.34|4552.74|4553.46|4552.86|4553.59|4552.99|4553.09|4552.49|32
1643837330000|2022-02-02 21:28:50|4553.59|4552.99|4552.96|4552.36|4553.59|4552.99|4552.84|4552.24|218
1643837340000|2022-02-02 21:29:00|4553.09|4552.49|4552.34|4551.74|4553.34|4552.74|4552.34|4551.74|89
1643837350000|2022-02-02 21:29:10|4552.09|4551.49|4552.34|4551.74|4552.59|4551.99|4552.09|4551.49|175
1643837360000|2022-02-02 21:29:20|4552.46|4551.86|4552.09|4551.49|4552.59|4551.99|4551.84|4551.24|86
1643837370000|2022-02-02 21:29:30|4551.84|4551.24|4551.84|4551.24|4551.84|4551.24|4551.84|4551.24|94
1643837380000|2022-02-02 21:29:40|4552.09|4551.49|4553.34|4552.74|4553.34|4552.74|4551.84|4551.24|95
1643837390000|2022-02-02 21:29:50|4553.59|4552.99|4553.59|4552.99|4554.09|4553.49|4553.34|4552.74|303
1643837400000|2022-02-02 21:30:00|4553.34|4552.74|4554.71|4554.11|4554.71|4554.11|4553.34|4552.74|414
1643837410000|2022-02-02 21:30:10|4554.59|4553.99|4555.34|4554.74|4555.34|4554.74|4554.46|4553.86|221
1643837420000|2022-02-02 21:30:20|4555.46|4554.86|4555.71|4555.11|4555.71|4555.11|4554.59|4553.99|130
1643837430000|2022-02-02 21:30:30|4555.84|4555.24|4555.34|4554.74|4556.09|4555.49|4555.21|4554.61|100
1643837440000|2022-02-02 21:30:40|4555.46|4554.86|4556.09|4555.49|4556.09|4555.49|4555.34|4554.74|120
1643837450000|2022-02-02 21:30:50|4556.21|4555.61|4555.84|4555.24|4556.59|4555.99|4555.84|4555.24|207
1643837460000|2022-02-02 21:31:00|4555.96|4555.36|4556.09|4555.49|4556.09|4555.49|4555.84|4555.24|55
1643837470000|2022-02-02 21:31:10|4555.84|4555.24|4556.71|4556.11|4556.71|4556.11|4555.84|4555.24|162
1643837480000|2022-02-02 21:31:20|4556.96|4556.36|4556.34|4555.74|4556.96|4556.36|4556.34|4555.74|61
1643837490000|2022-02-02 21:31:30|4556.21|4555.61|4555.09|4554.49|4556.84|4556.24|4555.09|4554.49|221
1643837500000|2022-02-02 21:31:40|4555.21|4554.61|4554.21|4553.61|4555.59|4554.99|4554.21|4553.61|222
1643837510000|2022-02-02 21:31:50|4554.34|4553.74|4554.09|4553.49|4554.34|4553.74|4553.84|4553.24|170
1643837520000|2022-02-02 21:32:00|4553.84|4553.24|4552.96|4552.36|4554.09|4553.49|4552.96|4552.36|264
1643837530000|2022-02-02 21:32:10|4552.21|4551.61|4552.59|4551.99|4553.21|4552.61|4552.21|4551.61|345
1643837540000|2022-02-02 21:32:20|4552.71|4552.11|4553.84|4553.24|4553.84|4553.24|4552.59|4551.99|67
1643837550000|2022-02-02 21:32:30|4553.96|4553.36|4553.46|4552.86|4553.96|4553.36|4553.46|4552.86|48
1643837560000|2022-02-02 21:32:40|4553.34|4552.74|4553.34|4552.74|4553.59|4552.99|4553.21|4552.61|37
1643837570000|2022-02-02 21:32:50|4553.09|4552.49|4553.09|4552.49|4553.34|4552.74|4553.09|4552.49|74
1643837580000|2022-02-02 21:33:00|4553.21|4552.61|4553.84|4553.24|4553.96|4553.36|4553.21|4552.61|75
1643837590000|2022-02-02 21:33:10|4554.09|4553.49|4554.09|4553.49|4554.34|4553.74|4553.84|4553.24|79
1643837600000|2022-02-02 21:33:20|4554.21|4553.61|4554.34|4553.74|4554.46|4553.86|4553.84|4553.24|54
1643837610000|2022-02-02 21:33:30|4554.84|4554.24|4555.21|4554.61|4555.34|4554.74|4554.84|4554.24|92
1643837620000|2022-02-02 21:33:40|4555.34|4554.74|4554.84|4554.24|4555.34|4554.74|4554.34|4553.74|171
1643837630000|2022-02-02 21:33:50|4554.59|4553.99|4554.34|4553.74|4555.09|4554.49|4554.34|4553.74|102
1643837640000|2022-02-02 21:34:00|4554.59|4553.99|4555.09|4554.49|4555.34|4554.74|4554.34|4553.74|80
1643837650000|2022-02-02 21:34:10|4554.84|4554.24|4554.46|4553.86|4554.84|4554.24|4554.34|4553.74|66
1643837660000|2022-02-02 21:34:20|4554.21|4553.61|4553.84|4553.24|4554.21|4553.61|4553.21|4552.61|277
1643837670000|2022-02-02 21:34:30|4554.09|4553.49|4554.59|4553.99|4554.84|4554.24|4554.09|4553.49|44
1643837680000|2022-02-02 21:34:40|4554.71|4554.11|4555.09|4554.49|4555.09|4554.49|4554.71|4554.11|22
1643837690000|2022-02-02 21:34:50|4554.71|4554.11|4554.84|4554.24|4554.84|4554.24|4554.34|4553.74|48
1643837700000|2022-02-02 21:35:00|4554.59|4553.99|4554.59|4553.99|4554.71|4554.11|4554.59|4553.99|56
1643837710000|2022-02-02 21:35:10|4554.71|4554.11|4554.34|4553.74|4554.84|4554.24|4554.34|4553.74|55
1643837720000|2022-02-02 21:35:20|4554.59|4553.99|4555.46|4554.86|4555.59|4554.99|4554.59|4553.99|146
1643837730000|2022-02-02 21:35:30|4555.84|4555.24|4555.59|4554.99|4556.34|4555.74|4555.59|4554.99|144
1643837740000|2022-02-02 21:35:40|4555.34|4554.74|4555.59|4554.99|4555.59|4554.99|4555.21|4554.61|89
1643837750000|2022-02-02 21:35:50|4555.71|4555.11|4555.71|4555.11|4555.84|4555.24|4555.59|4554.99|26
1643837760000|2022-02-02 21:36:00|4555.59|4554.99|4555.96|4555.36|4555.96|4555.36|4555.59|4554.99|18
1643837770000|2022-02-02 21:36:10|4555.84|4555.24|4555.96|4555.36|4556.09|4555.49|4555.71|4555.11|44
1643837780000|2022-02-02 21:36:20|4556.09|4555.49|4555.84|4555.24|4556.09|4555.49|4555.84|4555.24|73
1643837790000|2022-02-02 21:36:30|4555.96|4555.36|4555.59|4554.99|4556.09|4555.49|4555.59|4554.99|57
1643837800000|2022-02-02 21:36:40|4555.34|4554.74|4555.34|4554.74|4555.34|4554.74|4555.21|4554.61|36
1643837810000|2022-02-02 21:36:50|4555.21|4554.61|4554.34|4553.74|4555.59|4554.99|4554.34|4553.74|353
1643837820000|2022-02-02 21:37:00|4554.46|4553.86|4554.84|4554.24|4554.84|4554.24|4554.34|4553.74|114
1643837830000|2022-02-02 21:37:10|||||||||7
1643837840000|2022-02-02 21:37:20|4555.34|4554.74|4555.84|4555.24|4555.96|4555.36|4555.34|4554.74|107
1643837850000|2022-02-02 21:37:30|4555.96|4555.36|4556.59|4555.99|4556.59|4555.99|4555.84|4555.24|75
1643837860000|2022-02-02 21:37:40|4556.84|4556.24|4555.84|4555.24|4556.84|4556.24|4555.59|4554.99|154
1643837870000|2022-02-02 21:37:50|4555.96|4555.36|4555.34|4554.74|4555.96|4555.36|4555.34|4554.74|29
1643837880000|2022-02-02 21:38:00|4555.59|4554.99|4554.84|4554.24|4555.59|4554.99|4554.84|4554.24|42
1643837890000|2022-02-02 21:38:10|4555.34|4554.74|4555.84|4555.24|4555.84|4555.24|4555.34|4554.74|48
1643837900000|2022-02-02 21:38:20|4556.09|4555.49|4556.84|4556.24|4556.84|4556.24|4555.84|4555.24|54
1643837910000|2022-02-02 21:38:30|4556.71|4556.11|4556.84|4556.24|4556.84|4556.24|4556.34|4555.74|40
1643837920000|2022-02-02 21:38:40|4557.09|4556.49|4556.71|4556.11|4557.59|4556.99|4556.59|4555.99|144
1643837930000|2022-02-02 21:38:50|4556.59|4555.99|4556.34|4555.74|4556.59|4555.99|4556.21|4555.61|53
1643837940000|2022-02-02 21:39:00|4556.46|4555.86|4555.34|4554.74|4556.46|4555.86|4554.84|4554.24|164
1643837950000|2022-02-02 21:39:10|4555.09|4554.49|4554.21|4553.61|4555.34|4554.74|4554.21|4553.61|206
1643837960000|2022-02-02 21:39:20|4554.09|4553.49|4554.96|4554.36|4554.96|4554.36|4554.09|4553.49|106
1643837970000|2022-02-02 21:39:30|4555.09|4554.49|4555.09|4554.49|4555.34|4554.74|4554.84|4554.24|98
1643837980000|2022-02-02 21:39:40|4554.84|4554.24|4554.84|4554.24|4555.21|4554.61|4554.84|4554.24|28
1643837990000|2022-02-02 21:39:50|4554.71|4554.11|4554.96|4554.36|4554.96|4554.36|4554.71|4554.11|31
1643838000000|2022-02-02 21:40:00|4554.84|4554.24|4554.96|4554.36|4555.21|4554.61|4554.84|4554.24|29
1643838010000|2022-02-02 21:40:10|4554.59|4553.99|4554.09|4553.49|4554.59|4553.99|4554.09|4553.49|89
1643838020000|2022-02-02 21:40:20|4554.21|4553.61|4554.21|4553.61|4554.34|4553.74|4554.09|4553.49|19
1643838030000|2022-02-02 21:40:30|4554.09|4553.49|4553.84|4553.24|4554.34|4553.74|4553.84|4553.24|41
1643838040000|2022-02-02 21:40:40|4553.96|4553.36|4553.84|4553.24|4553.96|4553.36|4553.84|4553.24|49
1643838050000|2022-02-02 21:40:50|4553.96|4553.36|4554.21|4553.61|4554.34|4553.74|4553.96|4553.36|33
1643838060000|2022-02-02 21:41:00|4554.34|4553.74|4554.34|4553.74|4554.34|4553.74|4554.09|4553.49|52
1643838070000|2022-02-02 21:41:10|4553.96|4553.36|4554.09|4553.49|4554.09|4553.49|4553.84|4553.24|151
1643838080000|2022-02-02 21:41:20|4553.84|4553.24|4554.34|4553.74|4554.34|4553.74|4553.84|4553.24|19
1643838090000|2022-02-02 21:41:30|4554.59|4553.99|4554.34|4553.74|4554.59|4553.99|4554.34|4553.74|13
1643838100000|2022-02-02 21:41:40|||||||||27
1643838110000|2022-02-02 21:41:50|4554.59|4553.99|4554.84|4554.24|4554.96|4554.36|4554.59|4553.99|93
1643838120000|2022-02-02 21:42:00|4554.71|4554.11|4555.34|4554.74|4555.34|4554.74|4554.59|4553.99|26
1643838130000|2022-02-02 21:42:10|4555.59|4554.99|4556.09|4555.49|4556.09|4555.49|4555.34|4554.74|74
1643838140000|2022-02-02 21:42:20|4556.46|4555.86|4556.34|4555.74|4556.59|4555.99|4555.96|4555.36|65
1643838150000|2022-02-02 21:42:30|4556.09|4555.49|4555.09|4554.49|4556.09|4555.49|4555.09|4554.49|44
1643838160000|2022-02-02 21:42:40|4554.84|4554.24|4555.21|4554.61|4555.34|4554.74|4554.84|4554.24|42
1643838170000|2022-02-02 21:42:50|4555.09|4554.49|4555.09|4554.49|4555.21|4554.61|4555.09|4554.49|4
1643838180000|2022-02-02 21:43:00|4554.84|4554.24|4554.59|4553.99|4554.84|4554.24|4554.59|4553.99|56
1643838190000|2022-02-02 21:43:10|4554.84|4554.24|4554.84|4554.24|4555.59|4554.99|4554.84|4554.24|121
1643838200000|2022-02-02 21:43:20|4554.96|4554.36|4555.34|4554.74|4555.59|4554.99|4554.96|4554.36|39
1643838210000|2022-02-02 21:43:30|4555.46|4554.86|4555.59|4554.99|4555.84|4555.24|4555.34|4554.74|41
1643838220000|2022-02-02 21:43:40|4555.96|4555.36|4555.59|4554.99|4556.09|4555.49|4555.59|4554.99|12
1643838230000|2022-02-02 21:43:50|4555.71|4555.11|4555.09|4554.49|4555.84|4555.24|4555.09|4554.49|38
1643838240000|2022-02-02 21:44:00|4554.84|4554.24|4554.96|4554.36|4555.09|4554.49|4554.59|4553.99|107
1643838250000|2022-02-02 21:44:10|4554.84|4554.24|4555.21|4554.61|4555.21|4554.61|4554.84|4554.24|20
1643838260000|2022-02-02 21:44:20|4555.09|4554.49|4555.21|4554.61|4555.34|4554.74|4555.09|4554.49|32
1643838270000|2022-02-02 21:44:30|4555.71|4555.11|4555.84|4555.24|4555.84|4555.24|4555.71|4555.11|40
1643838280000|2022-02-02 21:44:40|4555.96|4555.36|4556.34|4555.74|4556.34|4555.74|4555.96|4555.36|54
1643838290000|2022-02-02 21:44:50|4556.21|4555.61|4556.34|4555.74|4556.59|4555.99|4556.21|4555.61|92
1643838300000|2022-02-02 21:45:00|4556.09|4555.49|4556.21|4555.61|4556.34|4555.74|4555.96|4555.36|67
1643838310000|2022-02-02 21:45:10|4556.09|4555.49|4556.34|4555.74|4556.34|4555.74|4556.09|4555.49|26
1643838320000|2022-02-02 21:45:20|4556.21|4555.61|4556.09|4555.49|4556.34|4555.74|4555.84|4555.24|28
1643838330000|2022-02-02 21:45:30|4556.21|4555.61|4555.71|4555.11|4556.21|4555.61|4555.59|4554.99|56
1643838340000|2022-02-02 21:45:40|4555.59|4554.99|4554.96|4554.36|4555.96|4555.36|4554.84|4554.24|186
1643838350000|2022-02-02 21:45:50|4555.09|4554.49|4555.84|4555.24|4555.84|4555.24|4554.96|4554.36|168
1643838360000|2022-02-02 21:46:00|4556.34|4555.74|4555.09|4554.49|4556.34|4555.74|4555.09|4554.49|119
1643838370000|2022-02-02 21:46:10|4554.84|4554.24|4555.09|4554.49|4555.09|4554.49|4554.84|4554.24|18
1643838380000|2022-02-02 21:46:20|4554.96|4554.36|4555.09|4554.49|4555.09|4554.49|4554.84|4554.24|31
1643838390000|2022-02-02 21:46:30|4555.34|4554.74|4555.34|4554.74|4555.34|4554.74|4555.34|4554.74|9
1643838400000|2022-02-02 21:46:40|4555.09|4554.49|4554.84|4554.24|4555.09|4554.49|4554.84|4554.24|41
1643838410000|2022-02-02 21:46:50|4555.21|4554.61|4554.59|4553.99|4555.21|4554.61|4554.59|4553.99|110
1643838420000|2022-02-02 21:47:00|4554.71|4554.11|4554.59|4553.99|4554.96|4554.36|4554.59|4553.99|57
1643838430000|2022-02-02 21:47:10|4554.84|4554.24|4555.09|4554.49|4555.21|4554.61|4554.71|4554.11|27
1643838440000|2022-02-02 21:47:20|4554.96|4554.36|4555.34|4554.74|4555.34|4554.74|4554.96|4554.36|27
1643838450000|2022-02-02 21:47:30|4555.46|4554.86|4554.84|4554.24|4555.46|4554.86|4554.71|4554.11|69
1643838460000|2022-02-02 21:47:40|4554.71|4554.11|4554.59|4553.99|4554.71|4554.11|4554.34|4553.74|146
1643838470000|2022-02-02 21:47:50|4554.46|4553.86|4554.71|4554.11|4555.09|4554.49|4554.46|4553.86|137
1643838480000|2022-02-02 21:48:00|4554.59|4553.99|4554.34|4553.74|4554.84|4554.24|4554.34|4553.74|33
1643838490000|2022-02-02 21:48:10|4554.59|4553.99|4554.34|4553.74|4554.59|4553.99|4554.34|4553.74|15
1643838500000|2022-02-02 21:48:20|4554.46|4553.86|4554.34|4553.74|4554.59|4553.99|4554.34|4553.74|61
1643838510000|2022-02-02 21:48:30|4554.09|4553.49|4553.84|4553.24|4554.09|4553.49|4553.84|4553.24|141
1643838520000|2022-02-02 21:48:40|||||||||34
1643838530000|2022-02-02 21:48:50|4553.59|4552.99|4553.34|4552.74|4553.59|4552.99|4553.34|4552.74|119
1643838540000|2022-02-02 21:49:00|4553.59|4552.99|4553.84|4553.24|4553.96|4553.36|4553.59|4552.99|147
1643838550000|2022-02-02 21:49:10|4553.59|4552.99|4553.59|4552.99|4553.84|4553.24|4553.59|4552.99|153
1643838560000|2022-02-02 21:49:20|||||||||17
1643838570000|2022-02-02 21:49:30|4553.34|4552.74|4553.34|4552.74|4553.34|4552.74|4553.34|4552.74|144
1643838580000|2022-02-02 21:49:40|4553.46|4552.86|4553.59|4552.99|4553.84|4553.24|4553.34|4552.74|76
1643838590000|2022-02-02 21:49:50|4553.84|4553.24|4554.09|4553.49|4554.09|4553.49|4553.59|4552.99|93
1643838600000|2022-02-02 21:50:00|4553.96|4553.36|4554.34|4553.74|4554.59|4553.99|4553.96|4553.36|72
1643838610000|2022-02-02 21:50:10|4554.21|4553.61|4554.59|4553.99|4554.59|4553.99|4554.21|4553.61|16
1643838620000|2022-02-02 21:50:20|4554.46|4553.86|4553.84|4553.24|4554.46|4553.86|4553.84|4553.24|118
1643838630000|2022-02-02 21:50:30|4553.96|4553.36|4554.09|4553.49|4554.09|4553.49|4553.84|4553.24|47
1643838640000|2022-02-02 21:50:40|4553.84|4553.24|4553.84|4553.24|4553.84|4553.24|4553.84|4553.24|22
1643838650000|2022-02-02 21:50:50|4554.09|4553.49|4553.59|4552.99|4554.09|4553.49|4553.46|4552.86|62
1643838660000|2022-02-02 21:51:00|4553.71|4553.11|4553.46|4552.86|4554.34|4553.74|4553.34|4552.74|46
1643838670000|2022-02-02 21:51:10|4553.59|4552.99|4553.34|4552.74|4553.59|4552.99|4553.34|4552.74|48
1643838680000|2022-02-02 21:51:20|4553.59|4552.99|4553.84|4553.24|4553.84|4553.24|4553.46|4552.86|36
1643838690000|2022-02-02 21:51:30|4553.71|4553.11|4555.84|4555.24|4555.84|4555.24|4553.71|4553.11|311
1643838700000|2022-02-02 21:51:40|4556.09|4555.49|4555.71|4555.11|4556.34|4555.74|4555.71|4555.11|109
1643838710000|2022-02-02 21:51:50|4555.84|4555.24|4555.59|4554.99|4555.84|4555.24|4555.34|4554.74|53
1643838720000|2022-02-02 21:52:00|4555.34|4554.74|4555.34|4554.74|4555.71|4555.11|4555.34|4554.74|37
1643838730000|2022-02-02 21:52:10|||||||||99
1643838740000|2022-02-02 21:52:20|4555.59|4554.99|4555.34|4554.74|4555.59|4554.99|4555.34|4554.74|79
1643838750000|2022-02-02 21:52:30|4555.59|4554.99|4555.34|4554.74|4555.59|4554.99|4555.34|4554.74|73
1643838760000|2022-02-02 21:52:40|4555.46|4554.86|4555.59|4554.99|4555.59|4554.99|4555.46|4554.86|25
1643838770000|2022-02-02 21:52:50|4555.46|4554.86|4555.59|4554.99|4555.71|4555.11|4555.46|4554.86|44
1643838780000|2022-02-02 21:53:00|4555.34|4554.74|4555.84|4555.24|4555.84|4555.24|4555.34|4554.74|86
1643838790000|2022-02-02 21:53:10|4555.71|4555.11|4555.46|4554.86|4555.84|4555.24|4555.34|4554.74|10
1643838800000|2022-02-02 21:53:20|4555.34|4554.74|4555.34|4554.74|4555.34|4554.74|4555.34|4554.74|1
1643838810000|2022-02-02 21:53:30|4555.46|4554.86|4555.46|4554.86|4555.46|4554.86|4555.34|4554.74|29
1643838820000|2022-02-02 21:53:40|4555.59|4554.99|4555.34|4554.74|4555.59|4554.99|4555.34|4554.74|27
1643838830000|2022-02-02 21:53:50|4555.46|4554.86|4555.59|4554.99|4555.59|4554.99|4555.34|4554.74|51
1643838840000|2022-02-02 21:54:00|4556.09|4555.49|4556.34|4555.74|4556.59|4555.99|4556.09|4555.49|214
1643838850000|2022-02-02 21:54:10|4556.09|4555.49|4556.71|4556.11|4556.71|4556.11|4556.09|4555.49|59
1643838860000|2022-02-02 21:54:20|4556.59|4555.99|4556.84|4556.24|4557.09|4556.49|4556.59|4555.99|72
1643838870000|2022-02-02 21:54:30|4556.96|4556.36|4556.71|4556.11|4557.09|4556.49|4556.59|4555.99|107
1643838880000|2022-02-02 21:54:40|4556.84|4556.24|4555.96|4555.36|4556.84|4556.24|4555.84|4555.24|147
1643838890000|2022-02-02 21:54:50|4555.84|4555.24|4555.34|4554.74|4555.84|4555.24|4555.34|4554.74|51
1643838900000|2022-02-02 21:55:00|4555.46|4554.86|4555.96|4555.36|4556.09|4555.49|4555.34|4554.74|102
1643838910000|2022-02-02 21:55:10|4556.34|4555.74|4556.34|4555.74|4556.46|4555.86|4556.34|4555.74|20
1643838920000|2022-02-02 21:55:20|4556.46|4555.86|4556.59|4555.99|4556.59|4555.99|4556.34|4555.74|23
1643838930000|2022-02-02 21:55:30|4556.21|4555.61|4556.21|4555.61|4556.21|4555.61|4556.21|4555.61|26
1643838940000|2022-02-02 21:55:40|4556.09|4555.49|4556.21|4555.61|4556.34|4555.74|4556.09|4555.49|15
1643838950000|2022-02-02 21:55:50|4555.96|4555.36|4555.96|4555.36|4555.96|4555.36|4555.84|4555.24|34
1643838960000|2022-02-02 21:56:00|4555.84|4555.24|4555.84|4555.24|4556.09|4555.49|4555.84|4555.24|15
1643838970000|2022-02-02 21:56:10|4555.71|4555.11|4555.59|4554.99|4555.71|4555.11|4555.59|4554.99|32
1643838980000|2022-02-02 21:56:20|4555.71|4555.11|4555.84|4555.24|4555.84|4555.24|4555.59|4554.99|15
1643838990000|2022-02-02 21:56:30|4555.96|4555.36|4556.09|4555.49|4556.09|4555.49|4555.96|4555.36|13
1643839000000|2022-02-02 21:56:40|||||||||5
1643839010000|2022-02-02 21:56:50|4556.21|4555.61|4556.21|4555.61|4556.21|4555.61|4556.09|4555.49|110
1643839020000|2022-02-02 21:57:00|4556.09|4555.49|4556.21|4555.61|4556.34|4555.74|4556.09|4555.49|106
1643839030000|2022-02-02 21:57:10|4556.34|4555.74|4556.34|4555.74|4556.34|4555.74|4556.21|4555.61|16
1643839040000|2022-02-02 21:57:20|4556.59|4555.99|4556.59|4555.99|4556.59|4555.99|4556.46|4555.86|8
1643839050000|2022-02-02 21:57:30|4556.84|4556.24|4557.09|4556.49|4557.09|4556.49|4556.84|4556.24|65
1643839060000|2022-02-02 21:57:40|4557.34|4556.74|4557.34|4556.74|4557.34|4556.74|4557.34|4556.74|78
1643839070000|2022-02-02 21:57:50|4557.09|4556.49|4557.21|4556.61|4557.21|4556.61|4557.09|4556.49|20
1643839080000|2022-02-02 21:58:00|4557.09|4556.49|4556.59|4555.99|4557.09|4556.49|4556.59|4555.99|44
1643839090000|2022-02-02 21:58:10|4556.34|4555.74|4556.34|4555.74|4556.34|4555.74|4556.09|4555.49|46
1643839100000|2022-02-02 21:58:20|4556.84|4556.24|4556.84|4556.24|4556.84|4556.24|4556.84|4556.24|53
1643839110000|2022-02-02 21:58:30|4557.09|4556.49|4557.09|4556.49|4557.09|4556.49|4556.84|4556.24|27
1643839120000|2022-02-02 21:58:40|4556.34|4555.74|4555.84|4555.24|4556.34|4555.74|4555.84|4555.24|196
1643839130000|2022-02-02 21:58:50|4555.96|4555.36|4555.84|4555.24|4555.96|4555.36|4555.71|4555.11|34
1643839140000|2022-02-02 21:59:00|4556.09|4555.49|4556.71|4556.11|4556.84|4556.24|4556.09|4555.49|68
1643839150000|2022-02-02 21:59:10|4556.84|4556.24|4557.09|4556.49|4557.09|4556.49|4556.84|4556.24|20
1643839160000|2022-02-02 21:59:20|4557.21|4556.61|4557.59|4556.99|4557.59|4556.99|4557.21|4556.61|39
1643839170000|2022-02-02 21:59:30|4557.71|4557.11|4557.09|4556.49|4557.71|4557.11|4557.09|4556.49|96
1643839180000|2022-02-02 21:59:40|4557.34|4556.74|4557.09|4556.49|4557.34|4556.74|4556.84|4556.24|88
1643839190000|2022-02-02 21:59:50|4556.96|4556.36|4557.97|4556.47|4558.21|4557.61|4556.96|4556.36|168
1643839200000|2022-02-02 22:00:00|4557.93|4556.43|4557.93|4556.43|4557.93|4556.43|4557.93|4556.43|0
1643839210000|2022-02-02 22:00:10|4558.07|4556.57|4558.07|4556.57|4558.07|4556.57|4558.07|4556.57|0
1643839220000|2022-02-02 22:00:20|4558.15|4556.65|4557.89|4556.39|4558.18|4556.68|4557.89|4556.39|0
1643839240000|2022-02-02 22:00:40|4557.82|4556.32|4557.82|4556.32|4557.82|4556.32|4557.82|4556.32|0
1643839250000|2022-02-02 22:00:50|4558.07|4556.57|4558.07|4556.57|4558.07|4556.57|4558.07|4556.57|0
1643839280000|2022-02-02 22:01:20|4557.82|4556.32|4557.67|4556.17|4557.82|4556.32|4557.67|4556.17|0
1643839300000|2022-02-02 22:01:40|4557.53|4556.03|4557.56|4556.06|4557.56|4556.06|4557.53|4556.03|0
1643839310000|2022-02-02 22:01:50|4557.6|4556.1|4557.75|4556.25|4557.75|4556.25|4557.6|4556.1|0
1643839320000|2022-02-02 22:02:00|4558|4556.5|4558.07|4556.57|4558.07|4556.57|4558|4556.5|0
1643839340000|2022-02-02 22:02:20|4558.48|4556.98|4558.44|4556.94|4558.48|4556.98|4558.44|4556.94|0
1643839360000|2022-02-02 22:02:40|4558.4|4556.9|4558.29|4556.79|4558.4|4556.9|4558.29|4556.79|0
1643839370000|2022-02-02 22:02:50|4558.11|4556.61|4557.93|4556.43|4558.11|4556.61|4557.93|4556.43|0
1643839380000|2022-02-02 22:03:00|4557.82|4556.32|4557.78|4556.28|4557.82|4556.32|4557.78|4556.28|0
1643839390000|2022-02-02 22:03:10|4557.49|4555.99|4557.49|4555.99|4557.49|4555.99|4557.49|4555.99|0
1643839400000|2022-02-02 22:03:20|4557.45|4555.95|4557.45|4555.95|4557.45|4555.95|4557.45|4555.95|0
1643839410000|2022-02-02 22:03:30|4557.27|4555.77|4557.24|4555.74|4557.34|4555.84|4557.24|4555.74|0
1643839420000|2022-02-02 22:03:40|4557.2|4555.7|4557.2|4555.7|4557.2|4555.7|4557.2|4555.7|0
1643839430000|2022-02-02 22:03:50|4557.16|4555.66|4557.16|4555.66|4557.16|4555.66|4557.16|4555.66|0
1643839450000|2022-02-02 22:04:10|4556.83|4555.33|4556.83|4555.33|4556.83|4555.33|4556.83|4555.33|0
1643839460000|2022-02-02 22:04:20|4556.8|4555.3|4556.8|4555.3|4556.8|4555.3|4556.8|4555.3|0
1643839490000|2022-02-02 22:04:50|4556.76|4555.26|4556.76|4555.26|4556.76|4555.26|4556.76|4555.26|0
1643839500000|2022-02-02 22:05:00|4556.72|4555.22|4556.76|4555.26|4556.76|4555.26|4556.72|4555.22|0
1643839570000|2022-02-02 22:06:10|4556.87|4555.37|4556.8|4555.3|4556.87|4555.37|4556.8|4555.3|0
1643839590000|2022-02-02 22:06:30|4557.09|4555.59|4557.09|4555.59|4557.09|4555.59|4557.09|4555.59|0
1643839600000|2022-02-02 22:06:40|4557.2|4555.7|4557.2|4555.7|4557.2|4555.7|4557.2|4555.7|0
1643839620000|2022-02-02 22:07:00|4557.27|4555.77|4557.27|4555.77|4557.27|4555.77|4557.2|4555.7|0
1643839650000|2022-02-02 22:07:30|4557.2|4555.7|4557.2|4555.7|4557.2|4555.7|4557.2|4555.7|0
1643839670000|2022-02-02 22:07:50|4557.09|4555.59|4557.42|4555.92|4557.42|4555.92|4556.98|4555.48|0
1643839680000|2022-02-02 22:08:00|4556.98|4555.48|4557.42|4555.92|4557.42|4555.92|4556.98|4555.48|0
1643839690000|2022-02-02 22:08:10|4557.53|4556.03|4557.56|4556.06|4557.56|4556.06|4557.53|4556.03|0
1643839700000|2022-02-02 22:08:20|4557.53|4556.03|4556.94|4555.44|4557.53|4556.03|4556.94|4555.44|0
1643839720000|2022-02-02 22:08:40|4557.53|4556.03|4557.53|4556.03|4557.53|4556.03|4557.53|4556.03|0
1643839730000|2022-02-02 22:08:50|4557.31|4555.81|4557.53|4556.03|4557.53|4556.03|4557.31|4555.81|0
1643839740000|2022-02-02 22:09:00|4557.64|4556.14|4557.34|4555.84|4557.64|4556.14|4557.34|4555.84|0
1643839760000|2022-02-02 22:09:20|4557.31|4555.81|4557.31|4555.81|4557.31|4555.81|4557.31|4555.81|0
1643839770000|2022-02-02 22:09:30|4557.38|4555.88|4557.42|4555.92|4557.42|4555.92|4557.38|4555.88|0
1643839780000|2022-02-02 22:09:40|4557.45|4555.95|4557.45|4555.95|4557.45|4555.95|4557.45|4555.95|0
1643839800000|2022-02-02 22:10:00|4557.34|4555.84|4557.31|4555.81|4557.34|4555.84|4557.31|4555.81|0
1643839830000|2022-02-02 22:10:30|4557.64|4556.14|4557.78|4556.28|4557.86|4556.36|4557.64|4556.14|0
1643839840000|2022-02-02 22:10:40|4557.56|4556.06|4557.49|4555.99|4557.56|4556.06|4557.42|4555.92|0
1643839850000|2022-02-02 22:10:50|4557.34|4555.84|4557.49|4555.99|4557.49|4555.99|4557.34|4555.84|0
1643839860000|2022-02-02 22:11:00|4557.78|4556.28|4557.78|4556.28|4557.78|4556.28|4557.78|4556.28|0
1643839870000|2022-02-02 22:11:10|4557.53|4556.03|4557.34|4555.84|4557.53|4556.03|4557.34|4555.84|0
1643839880000|2022-02-02 22:11:20|4557.27|4555.77|4557.16|4555.66|4557.27|4555.77|4557.16|4555.66|0
1643839890000|2022-02-02 22:11:30|4557.34|4555.84|4557.34|4555.84|4557.34|4555.84|4557.34|4555.84|0
1643839910000|2022-02-02 22:11:50|4557.09|4555.59|4557.09|4555.59|4557.09|4555.59|4557.09|4555.59|0
1643839920000|2022-02-02 22:12:00|4557.05|4555.55|4557.2|4555.7|4557.2|4555.7|4557.05|4555.55|0
1643839930000|2022-02-02 22:12:10|4557.13|4555.63|4557.2|4555.7|4557.2|4555.7|4557.13|4555.63|0
1643839960000|2022-02-02 22:12:40|4557.27|4555.77|4557.27|4555.77|4557.27|4555.77|4557.27|4555.77|0
1643839970000|2022-02-02 22:12:50|4557.24|4555.74|4557.24|4555.74|4557.24|4555.74|4557.24|4555.74|0
1643840000000|2022-02-02 22:13:20|4557.16|4555.66|4557.16|4555.66|4557.16|4555.66|4557.16|4555.66|0
1643840010000|2022-02-02 22:13:30|4557.09|4555.59|4557.05|4555.55|4557.09|4555.59|4557.05|4555.55|0
1643840020000|2022-02-02 22:13:40|4557.02|4555.52|4557.02|4555.52|4557.02|4555.52|4557.02|4555.52|0
1643840040000|2022-02-02 22:14:00|4556.98|4555.48|4556.98|4555.48|4556.98|4555.48|4556.98|4555.48|0
1643840060000|2022-02-02 22:14:20|4557.02|4555.52|4557.05|4555.55|4557.05|4555.55|4557.02|4555.52|0
1643840080000|2022-02-02 22:14:40|4556.98|4555.48|4556.94|4555.44|4556.98|4555.48|4556.94|4555.44|0
1643840090000|2022-02-02 22:14:50|4556.98|4555.48|4556.83|4555.33|4556.98|4555.48|4556.83|4555.33|0
1643840130000|2022-02-02 22:15:30|4556.8|4555.3|4556.76|4555.26|4556.83|4555.33|4556.76|4555.26|0
1643840140000|2022-02-02 22:15:40|4556.65|4555.15|4556.65|4555.15|4556.65|4555.15|4556.65|4555.15|0
1643840170000|2022-02-02 22:16:10|4556.47|4554.97|4556.47|4554.97|4556.47|4554.97|4556.47|4554.97|0
1643840180000|2022-02-02 22:16:20|4556.54|4555.04|4556.15|4554.65|4556.54|4555.04|4556.15|4554.65|0
1643840190000|2022-02-02 22:16:30|4556.07|4554.57|4555.96|4554.46|4556.07|4554.57|4555.96|4554.46|0
1643840200000|2022-02-02 22:16:40|4555.93|4554.43|4555.93|4554.43|4555.93|4554.43|4555.93|4554.43|0
1643840210000|2022-02-02 22:16:50|4555.96|4554.46|4555.86|4554.36|4555.96|4554.46|4555.86|4554.36|0
1643840220000|2022-02-02 22:17:00|4555.71|4554.21|4555.86|4554.36|4555.86|4554.36|4555.71|4554.21|0
1643840230000|2022-02-02 22:17:10|4555.71|4554.21|4555.78|4554.28|4555.78|4554.28|4555.71|4554.21|0
1643840240000|2022-02-02 22:17:20|4555.75|4554.25|4555.75|4554.25|4555.75|4554.25|4555.75|4554.25|0
1643840260000|2022-02-02 22:17:40|4555.71|4554.21|4555.6|4554.1|4555.71|4554.21|4555.6|4554.1|0
1643840270000|2022-02-02 22:17:50|4555.56|4554.06|4555.71|4554.21|4555.71|4554.21|4555.56|4554.06|0
1643840280000|2022-02-02 22:18:00|4555.75|4554.25|4555.64|4554.14|4555.75|4554.25|4555.64|4554.14|0
1643840290000|2022-02-02 22:18:10|4555.6|4554.1|4555.6|4554.1|4555.6|4554.1|4555.6|4554.1|0
1643840300000|2022-02-02 22:18:20|4555.78|4554.28|4555.2|4553.7|4556.06|4554.56|4555.2|4553.7|0
1643840310000|2022-02-02 22:18:30|4555.16|4553.66|4555.16|4553.66|4555.16|4553.66|4555.16|4553.66|0
1643840320000|2022-02-02 22:18:40|4555.23|4553.73|4555.23|4553.73|4555.23|4553.73|4555.23|4553.73|0
1643840370000|2022-02-02 22:19:30|4555.09|4553.59|4555.05|4553.55|4555.09|4553.59|4555.05|4553.55|0
1643840380000|2022-02-02 22:19:40|4555.09|4553.59|4554.98|4553.48|4555.09|4553.59|4554.91|4553.41|0
1643840410000|2022-02-02 22:20:10|4555.02|4553.52|4554.98|4553.48|4555.05|4553.55|4554.98|4553.48|0
1643840420000|2022-02-02 22:20:20|4554.94|4553.44|4554.98|4553.48|4554.98|4553.48|4554.91|4553.41|0
1643840430000|2022-02-02 22:20:30|4554.94|4553.44|4554.94|4553.44|4554.94|4553.44|4554.94|4553.44|0
1643840440000|2022-02-02 22:20:40|4554.91|4553.41|4554.94|4553.44|4554.94|4553.44|4554.91|4553.41|0
1643840450000|2022-02-02 22:20:50|4554.91|4553.41|4554.91|4553.41|4554.91|4553.41|4554.91|4553.41|0
1643840460000|2022-02-02 22:21:00|4554.94|4553.44|4555.09|4553.59|4555.09|4553.59|4554.91|4553.41|0
1643840470000|2022-02-02 22:21:10|4555.05|4553.55|4554.94|4553.44|4555.05|4553.55|4554.94|4553.44|0
1643840490000|2022-02-02 22:21:30|4554.91|4553.41|4555.05|4553.55|4555.05|4553.55|4554.91|4553.41|0
1643840510000|2022-02-02 22:21:50|4555.02|4553.52|4555.02|4553.52|4555.02|4553.52|4555.02|4553.52|0
1643840520000|2022-02-02 22:22:00|4555.05|4553.55|4554.98|4553.48|4555.05|4553.55|4554.91|4553.41|0
1643840530000|2022-02-02 22:22:10|4554.91|4553.41|4554.91|4553.41|4554.91|4553.41|4554.91|4553.41|0
1643840540000|2022-02-02 22:22:20|4554.98|4553.48|4554.91|4553.41|4554.98|4553.48|4554.91|4553.41|0
1643840550000|2022-02-02 22:22:30|4554.94|4553.44|4555.23|4553.73|4555.23|4553.73|4554.94|4553.44|0
1643840560000|2022-02-02 22:22:40|4555.27|4553.77|4555.27|4553.77|4555.27|4553.77|4555.27|4553.77|0
1643840570000|2022-02-02 22:22:50|4555.23|4553.73|4555.23|4553.73|4555.23|4553.73|4555.23|4553.73|0
1643840600000|2022-02-02 22:23:20|4554.98|4553.48|4554.98|4553.48|4554.98|4553.48|4554.98|4553.48|0
1643840610000|2022-02-02 22:23:30|4555.05|4553.55|4554.98|4553.48|4555.05|4553.55|4554.98|4553.48|0
1643840630000|2022-02-02 22:23:50|4555.02|4553.52|4554.98|4553.48|4555.02|4553.52|4554.98|4553.48|0
1643840640000|2022-02-02 22:24:00|4554.83|4553.33|4554.83|4553.33|4554.83|4553.33|4554.83|4553.33|0
1643840650000|2022-02-02 22:24:10|4554.98|4553.48|4555.02|4553.52|4555.02|4553.52|4554.98|4553.48|0
1643840670000|2022-02-02 22:24:30|4555.05|4553.55|4555.05|4553.55|4555.05|4553.55|4555.05|4553.55|0
1643840680000|2022-02-02 22:24:40|4555.13|4553.63|4555.2|4553.7|4555.2|4553.7|4555.13|4553.63|0
1643840690000|2022-02-02 22:24:50|4555.02|4553.52|4555.09|4553.59|4555.09|4553.59|4555.02|4553.52|0
1643840730000|2022-02-02 22:25:30|4555.16|4553.66|4555.16|4553.66|4555.16|4553.66|4555.16|4553.66|0
1643840740000|2022-02-02 22:25:40|4555.09|4553.59|4555.09|4553.59|4555.09|4553.59|4555.05|4553.55|0
1643840760000|2022-02-02 22:26:00|4555.2|4553.7|4555.2|4553.7|4555.2|4553.7|4555.2|4553.7|0
1643840780000|2022-02-02 22:26:20|4555.09|4553.59|4555.09|4553.59|4555.09|4553.59|4555.09|4553.59|0
1643840790000|2022-02-02 22:26:30|4555.2|4553.7|4555.96|4554.46|4555.96|4554.46|4555.2|4553.7|0
1643840800000|2022-02-02 22:26:40|4556.04|4554.54|4556.04|4554.54|4556.11|4554.61|4555.86|4554.36|0
1643840810000|2022-02-02 22:26:50|4556|4554.5|4556.5|4555|4556.61|4555.11|4556|4554.5|0
1643840820000|2022-02-02 22:27:00|4556.36|4554.86|4556.36|4554.86|4556.5|4555|4556.32|4554.82|0
1643840830000|2022-02-02 22:27:10|4556.22|4554.72|4556.22|4554.72|4556.22|4554.72|4556.22|4554.72|0
1643840840000|2022-02-02 22:27:20|4556.04|4554.54|4556.18|4554.68|4556.18|4554.68|4556.04|4554.54|0
1643840860000|2022-02-02 22:27:40|4555.96|4554.46|4555.82|4554.32|4556.18|4554.68|4555.82|4554.32|0
1643840870000|2022-02-02 22:27:50|4556|4554.5|4556.18|4554.68|4556.18|4554.68|4556|4554.5|0
1643840890000|2022-02-02 22:28:10|4556.04|4554.54|4556.04|4554.54|4556.04|4554.54|4556.04|4554.54|0
1643840900000|2022-02-02 22:28:20|4556.07|4554.57|4556.04|4554.54|4556.07|4554.57|4556.04|4554.54|0
1643840910000|2022-02-02 22:28:30|4556.07|4554.57|4556.04|4554.54|4556.07|4554.57|4556.04|4554.54|0
1643840940000|2022-02-02 22:29:00|4556.18|4554.68|4556.18|4554.68|4556.18|4554.68|4556.18|4554.68|0
1643840950000|2022-02-02 22:29:10|4556.15|4554.65|4556.15|4554.65|4556.15|4554.65|4556.15|4554.65|0
1643840960000|2022-02-02 22:29:20|4556|4554.5|4556.32|4554.82|4556.32|4554.82|4556|4554.5|0
1643840970000|2022-02-02 22:29:30|4556.22|4554.72|4556.22|4554.72|4556.22|4554.72|4556.22|4554.72|0
1643841010000|2022-02-02 22:30:10|4555.93|4554.43|4556.04|4554.54|4556.04|4554.54|4555.93|4554.43|0
1643841060000|2022-02-02 22:31:00|4556.07|4554.57|4556.07|4554.57|4556.07|4554.57|4556.07|4554.57|0
1643841070000|2022-02-02 22:31:10|4556.15|4554.65|4556.15|4554.65|4556.15|4554.65|4556.15|4554.65|0
1643841080000|2022-02-02 22:31:20|4556.36|4554.86|4556.36|4554.86|4556.36|4554.86|4556.36|4554.86|0
1643841090000|2022-02-02 22:31:30|4556.15|4554.65|4556.15|4554.65|4556.15|4554.65|4556.15|4554.65|0
1643841100000|2022-02-02 22:31:40|4556.36|4554.86|4556.36|4554.86|4556.4|4554.9|4556.36|4554.86|0
1643841110000|2022-02-02 22:31:50|4556.32|4554.82|4556.32|4554.82|4556.32|4554.82|4556.32|4554.82|0
1643841120000|2022-02-02 22:32:00|4556.36|4554.86|4556.32|4554.82|4556.36|4554.86|4556.32|4554.82|0
1643841130000|2022-02-02 22:32:10|4556.36|4554.86|4556.36|4554.86|4556.36|4554.86|4556.36|4554.86|0
1643841150000|2022-02-02 22:32:30|4556.43|4554.93|4556.32|4554.82|4556.43|4554.93|4556.32|4554.82|0
1643841160000|2022-02-02 22:32:40|4556.36|4554.86|4556.32|4554.82|4556.36|4554.86|4556.32|4554.82|0
1643841170000|2022-02-02 22:32:50|4556.11|4554.61|4556.15|4554.65|4556.15|4554.65|4556.11|4554.61|0
1643841180000|2022-02-02 22:33:00|4556.18|4554.68|4556.18|4554.68|4556.18|4554.68|4556.18|4554.68|0
1643841220000|2022-02-02 22:33:40|4556.15|4554.65|4556.15|4554.65|4556.15|4554.65|4556.15|4554.65|0
1643841270000|2022-02-02 22:34:30|4556.36|4554.86|4556.36|4554.86|4556.36|4554.86|4556.36|4554.86|0
1643841290000|2022-02-02 22:34:50|4556.4|4554.9|4556.43|4554.93|4556.43|4554.93|4556.4|4554.9|0
1643841310000|2022-02-02 22:35:10|4556.4|4554.9|4556.4|4554.9|4556.4|4554.9|4556.4|4554.9|0
1643841320000|2022-02-02 22:35:20|4556.25|4554.75|4556.25|4554.75|4556.25|4554.75|4556.25|4554.75|0
1643841350000|2022-02-02 22:35:50|4556.29|4554.79|4556.29|4554.79|4556.29|4554.79|4556.29|4554.79|0
1643841360000|2022-02-02 22:36:00|4556.43|4554.93|4556.43|4554.93|4556.43|4554.93|4556.43|4554.93|0
1643841380000|2022-02-02 22:36:20|4556.13|4554.63|4555.47|4553.97|4556.17|4554.67|4555.47|4553.97|0
1643841420000|2022-02-02 22:37:00|4555.43|4553.93|4555.29|4553.79|4555.43|4553.93|4555.29|4553.79|0
1643841480000|2022-02-02 22:38:00|4555.36|4553.86|4555.36|4553.86|4555.36|4553.86|4555.36|4553.86|0
1643841490000|2022-02-02 22:38:10|4555.25|4553.75|4555.25|4553.75|4555.25|4553.75|4555.25|4553.75|0
1643841510000|2022-02-02 22:38:30|4555.43|4553.93|4555.15|4553.65|4555.43|4553.93|4555.15|4553.65|0
1643841540000|2022-02-02 22:39:00|4555.25|4553.75|4555.25|4553.75|4555.25|4553.75|4555.25|4553.75|0
1643841560000|2022-02-02 22:39:20|4555.36|4553.86|4555.36|4553.86|4555.36|4553.86|4555.36|4553.86|0
1643841570000|2022-02-02 22:39:30|4555.25|4553.75|4555.25|4553.75|4555.25|4553.75|4555.25|4553.75|0
1643841590000|2022-02-02 22:39:50|4555.18|4553.68|4555.18|4553.68|4555.18|4553.68|4555.18|4553.68|0
1643841700000|2022-02-02 22:41:40|4555.15|4553.65|4555.15|4553.65|4555.15|4553.65|4555.15|4553.65|0
1643841730000|2022-02-02 22:42:10|4555.18|4553.68|4555.18|4553.68|4555.18|4553.68|4555.18|4553.68|0
1643841800000|2022-02-02 22:43:20|4555.15|4553.65|4555.15|4553.65|4555.15|4553.65|4555.15|4553.65|0
1643841940000|2022-02-02 22:45:40|4555.18|4553.68|4555.18|4553.68|4555.18|4553.68|4555.18|4553.68|0
1643841980000|2022-02-02 22:46:20|4555.29|4553.79|4555.29|4553.79|4555.29|4553.79|4555.29|4553.79|0
1643841990000|2022-02-02 22:46:30|4555.11|4553.61|4555.11|4553.61|4555.11|4553.61|4555.11|4553.61|0
1643842010000|2022-02-02 22:46:50|4555.29|4553.79|4555.29|4553.79|4555.29|4553.79|4555.29|4553.79|0
1643842050000|2022-02-02 22:47:30|4555.18|4553.68|4555.18|4553.68|4555.18|4553.68|4555.18|4553.68|0
1643842060000|2022-02-02 22:47:40|4555.36|4553.86|4555.36|4553.86|4555.36|4553.86|4555.36|4553.86|0
1643842070000|2022-02-02 22:47:50|4555.29|4553.79|4554.68|4553.18|4555.29|4553.79|4554.68|4553.18|0
1643842080000|2022-02-02 22:48:00|4554.79|4553.29|4554.79|4553.29|4554.79|4553.29|4554.79|4553.29|0
1643842110000|2022-02-02 22:48:30|4554.69|4553.19|4554.69|4553.19|4554.69|4553.19|4554.69|4553.19|0
1643842130000|2022-02-02 22:48:50|4554.65|4553.15|4554.65|4553.15|4554.65|4553.15|4554.65|4553.15|0
1643842160000|2022-02-02 22:49:20|4554.55|4553.05|4554.55|4553.05|4554.55|4553.05|4554.55|4553.05|0
1643842180000|2022-02-02 22:49:40|4554.72|4553.22|4554.72|4553.22|4554.72|4553.22|4554.72|4553.22|0
1643842190000|2022-02-02 22:49:50|4554.55|4553.05|4554.55|4553.05|4554.55|4553.05|4554.55|4553.05|0
1643842200000|2022-02-02 22:50:00|4554.8|4553.3|4554.55|4553.05|4554.8|4553.3|4554.55|4553.05|0
1643842260000|2022-02-02 22:51:00|4554.47|4552.97|4554.55|4553.05|4554.55|4553.05|4554.36|4552.86|0
1643842270000|2022-02-02 22:51:10|4554.47|4552.97|4554.47|4552.97|4554.47|4552.97|4554.47|4552.97|0
1643842280000|2022-02-02 22:51:20|4554.44|4552.94|4554.44|4552.94|4554.44|4552.94|4554.44|4552.94|0
1643842430000|2022-02-02 22:53:50|4554.4|4552.9|4554.4|4552.9|4554.4|4552.9|4554.4|4552.9|0
1643842450000|2022-02-02 22:54:10|4554.36|4552.86|4554.36|4552.86|4554.36|4552.86|4554.36|4552.86|0
1643842460000|2022-02-02 22:54:20|4554.33|4552.83|4554.18|4552.68|4554.33|4552.83|4554.18|4552.68|0
1643842470000|2022-02-02 22:54:30|4554.07|4552.57|4554.04|4552.54|4554.07|4552.57|4554.04|4552.54|0
1643842490000|2022-02-02 22:54:50|4553.93|4552.43|4553.74|4552.24|4553.93|4552.43|4553.53|4552.03|0
1643842500000|2022-02-02 22:55:00|4553.6|4552.1|4553.42|4551.92|4553.6|4552.1|4553.42|4551.92|0
1643842510000|2022-02-02 22:55:10|4553.34|4551.84|4553.34|4551.84|4553.34|4551.84|4553.34|4551.84|0
1643842530000|2022-02-02 22:55:30|4553.38|4551.88|4553.34|4551.84|4553.38|4551.88|4553.34|4551.84|0
1643842540000|2022-02-02 22:55:40|4553.27|4551.77|4553.01|4551.51|4553.27|4551.77|4553.01|4551.51|0
1643842550000|2022-02-02 22:55:50|4553.27|4551.77|4552.98|4551.48|4553.27|4551.77|4552.98|4551.48|0
1643842580000|2022-02-02 22:56:20|4552.9|4551.4|4553.01|4551.51|4553.01|4551.51|4552.9|4551.4|0
1643842590000|2022-02-02 22:56:30|4552.9|4551.4|4552.9|4551.4|4552.9|4551.4|4552.9|4551.4|0
1643842600000|2022-02-02 22:56:40|4552.94|4551.44|4552.94|4551.44|4552.94|4551.44|4552.79|4551.29|0
1643842620000|2022-02-02 22:57:00|4552.98|4551.48|4552.98|4551.48|4552.98|4551.48|4552.98|4551.48|0
1643842630000|2022-02-02 22:57:10|4553.09|4551.59|4552.98|4551.48|4553.09|4551.59|4552.98|4551.48|0
1643842660000|2022-02-02 22:57:40|4553.42|4551.92|4553.34|4551.84|4553.42|4551.92|4553.34|4551.84|0
1643842680000|2022-02-02 22:58:00|4553.45|4551.95|4553.45|4551.95|4553.45|4551.95|4553.45|4551.95|0
1643842690000|2022-02-02 22:58:10|4553.56|4552.06|4553.6|4552.1|4553.6|4552.1|4553.56|4552.06|0
1643842700000|2022-02-02 22:58:20|4553.63|4552.13|4553.74|4552.24|4553.74|4552.24|4553.63|4552.13|0
1643842710000|2022-02-02 22:58:30|4553.82|4552.32|4554.26|4552.76|4554.26|4552.76|4553.82|4552.32|0
1643842720000|2022-02-02 22:58:40|4554.33|4552.83|4554.33|4552.83|4554.33|4552.83|4554.33|4552.83|0
1643842730000|2022-02-02 22:58:50|4554.26|4552.76|4554.26|4552.76|4554.26|4552.76|4554.26|4552.76|0
1643842740000|2022-02-02 22:59:00|4554.11|4552.61|4554.11|4552.61|4554.11|4552.61|4554.11|4552.61|0
1643842750000|2022-02-02 22:59:10|4554.18|4552.68|4554.18|4552.68|4554.18|4552.68|4554.18|4552.68|0
1643842760000|2022-02-02 22:59:20|4554.11|4552.61|4553.71|4552.21|4554.11|4552.61|4553.67|4552.17|0
1643842770000|2022-02-02 22:59:30|4553.67|4552.17|4553.34|4551.84|4553.67|4552.17|4553.31|4551.81|0
1643842780000|2022-02-02 22:59:40|4553.16|4551.66|4553.34|4551.84|4553.53|4552.03|4553.16|4551.66|0
1643842790000|2022-02-02 22:59:50|4553.23|4551.73|4553.85|4552.35|4553.85|4552.35|4553.23|4551.73|0
1643842800000|2022-02-02 23:00:00|4554.96|4554.36|4553.71|4553.11|4554.96|4554.36|4553.71|4553.11|675
1643842810000|2022-02-02 23:00:10|4553.84|4553.24|4556.46|4555.86|4556.46|4555.86|4553.84|4553.24|373
1643842820000|2022-02-02 23:00:20|4556.34|4555.74|4556.59|4555.99|4556.71|4556.11|4556.34|4555.74|37
1643842830000|2022-02-02 23:00:30|4556.46|4555.86|4554.59|4553.99|4556.59|4555.99|4554.59|4553.99|126
1643842840000|2022-02-02 23:00:40|4554.46|4553.86|4554.71|4554.11|4555.09|4554.49|4554.46|4553.86|59
1643842850000|2022-02-02 23:00:50|4554.84|4554.24|4554.84|4554.24|4554.84|4554.24|4554.59|4553.99|30
1643842860000|2022-02-02 23:01:00|4555.09|4554.49|4555.59|4554.99|4555.59|4554.99|4555.09|4554.49|73
1643842870000|2022-02-02 23:01:10|4556.09|4555.49|4556.34|4555.74|4556.34|4555.74|4555.96|4555.36|167
1643842880000|2022-02-02 23:01:20|4556.09|4555.49|4556.84|4556.24|4557.09|4556.49|4556.09|4555.49|157
1643842890000|2022-02-02 23:01:30|4556.71|4556.11|4555.09|4554.49|4556.71|4556.11|4554.84|4554.24|148
1643842900000|2022-02-02 23:01:40|4555.34|4554.74|4553.84|4553.24|4555.34|4554.74|4553.84|4553.24|138
1643842910000|2022-02-02 23:01:50|4554.59|4553.99|4554.09|4553.49|4554.59|4553.99|4553.84|4553.24|141
1643842920000|2022-02-02 23:02:00|4553.96|4553.36|4554.59|4553.99|4554.59|4553.99|4553.84|4553.24|84
1643842930000|2022-02-02 23:02:10|4554.34|4553.74|4554.71|4554.11|4554.71|4554.11|4554.34|4553.74|42
1643842940000|2022-02-02 23:02:20|4554.84|4554.24|4556.09|4555.49|4556.09|4555.49|4554.84|4554.24|123
1643842950000|2022-02-02 23:02:30|4555.96|4555.36|4555.71|4555.11|4555.96|4555.36|4555.59|4554.99|48
1643842960000|2022-02-02 23:02:40|4555.59|4554.99|4555.96|4555.36|4556.21|4555.61|4555.59|4554.99|42
1643842970000|2022-02-02 23:02:50|4556.21|4555.61|4556.71|4556.11|4556.96|4556.36|4556.21|4555.61|112
1643842980000|2022-02-02 23:03:00|4556.59|4555.99|4555.71|4555.11|4556.84|4556.24|4555.71|4555.11|75
1643842990000|2022-02-02 23:03:10|4555.84|4555.24|4555.34|4554.74|4555.84|4555.24|4555.34|4554.74|52
1643843000000|2022-02-02 23:03:20|4554.96|4554.36|4554.34|4553.74|4554.96|4554.36|4554.34|4553.74|64
1643843010000|2022-02-02 23:03:30|4554.59|4553.99|4554.09|4553.49|4554.84|4554.24|4553.96|4553.36|95
1643843020000|2022-02-02 23:03:40|4553.96|4553.36|4554.46|4553.86|4554.46|4553.86|4553.59|4552.99|172
1643843030000|2022-02-02 23:03:50|4554.34|4553.74|4555.09|4554.49|4555.09|4554.49|4554.34|4553.74|40
1643843040000|2022-02-02 23:04:00|4554.21|4553.61|4553.59|4552.99|4554.21|4553.61|4553.59|4552.99|117
1643843050000|2022-02-02 23:04:10|4553.84|4553.24|4553.84|4553.24|4553.96|4553.36|4553.71|4553.11|34
1643843060000|2022-02-02 23:04:20|4554.09|4553.49|4554.09|4553.49|4554.34|4553.74|4554.09|4553.49|26
1643843070000|2022-02-02 23:04:30|4553.84|4553.24|4554.09|4553.49|4554.09|4553.49|4553.84|4553.24|68
1643843080000|2022-02-02 23:04:40|4553.84|4553.24|4553.71|4553.11|4553.84|4553.24|4553.59|4552.99|37
1643843090000|2022-02-02 23:04:50|4553.84|4553.24|4553.84|4553.24|4553.84|4553.24|4553.71|4553.11|33
1643843100000|2022-02-02 23:05:00|4554.09|4553.49|4554.46|4553.86|4554.84|4554.24|4554.09|4553.49|50
1643843110000|2022-02-02 23:05:10|4554.34|4553.74|4555.09|4554.49|4555.09|4554.49|4554.34|4553.74|42
1643843120000|2022-02-02 23:05:20|4554.84|4554.24|4554.71|4554.11|4554.84|4554.24|4554.59|4553.99|32
1643843130000|2022-02-02 23:05:30|4554.96|4554.36|4554.71|4554.11|4554.96|4554.36|4554.59|4553.99|30
1643843140000|2022-02-02 23:05:40|4554.84|4554.24|4554.59|4553.99|4554.84|4554.24|4554.59|4553.99|20
1643843150000|2022-02-02 23:05:50|||||||||3
1643843160000|2022-02-02 23:06:00|4554.46|4553.86|4554.09|4553.49|4554.46|4553.86|4553.84|4553.24|9
1643843170000|2022-02-02 23:06:10|4554.21|4553.61|4554.09|4553.49|4554.34|4553.74|4554.09|4553.49|8
1643843180000|2022-02-02 23:06:20|4554.21|4553.61|4553.34|4552.74|4554.21|4553.61|4553.34|4552.74|252
1643843190000|2022-02-02 23:06:30|4553.09|4552.49|4553.09|4552.49|4553.59|4552.99|4553.09|4552.49|149
1643843200000|2022-02-02 23:06:40|4553.21|4552.61|4553.09|4552.49|4553.34|4552.74|4553.09|4552.49|48
1643843210000|2022-02-02 23:06:50|4553.34|4552.74|4554.59|4553.99|4554.59|4553.99|4553.21|4552.61|137
1643843220000|2022-02-02 23:07:00|4554.46|4553.86|4554.34|4553.74|4554.59|4553.99|4554.09|4553.49|42
1643843230000|2022-02-02 23:07:10|4554.21|4553.61|4554.34|4553.74|4554.34|4553.74|4553.96|4553.36|41
1643843240000|2022-02-02 23:07:20|4554.09|4553.49|4553.59|4552.99|4554.09|4553.49|4553.59|4552.99|17
1643843250000|2022-02-02 23:07:30|4553.46|4552.86|4553.34|4552.74|4553.46|4552.86|4553.34|4552.74|17
1643843260000|2022-02-02 23:07:40|4553.46|4552.86|4553.09|4552.49|4553.46|4552.86|4553.09|4552.49|15
1643843270000|2022-02-02 23:07:50|4553.71|4553.11|4553.59|4552.99|4553.71|4553.11|4553.59|4552.99|89
1643843280000|2022-02-02 23:08:00|4553.21|4552.61|4552.84|4552.24|4553.21|4552.61|4552.84|4552.24|124
1643843290000|2022-02-02 23:08:10|4553.34|4552.74|4553.34|4552.74|4553.34|4552.74|4553.34|4552.74|73
1643843300000|2022-02-02 23:08:20|4553.21|4552.61|4552.84|4552.24|4553.21|4552.61|4552.84|4552.24|14
1643843310000|2022-02-02 23:08:30|4552.59|4551.99|4552.59|4551.99|4552.59|4551.99|4552.59|4551.99|90
1643843320000|2022-02-02 23:08:40|4552.34|4551.74|4552.46|4551.86|4552.84|4552.24|4552.34|4551.74|229
1643843330000|2022-02-02 23:08:50|4552.59|4551.99|4552.09|4551.49|4552.59|4551.99|4552.09|4551.49|129
1643843340000|2022-02-02 23:09:00|4551.84|4551.24|4551.84|4551.24|4551.84|4551.24|4551.84|4551.24|115
1643843350000|2022-02-02 23:09:10|4552.34|4551.74|4552.09|4551.49|4552.34|4551.74|4552.09|4551.49|117
1643843360000|2022-02-02 23:09:20|4551.96|4551.36|4551.96|4551.36|4552.09|4551.49|4551.84|4551.24|47
1643843370000|2022-02-02 23:09:30|4552.09|4551.49|4552.34|4551.74|4552.84|4552.24|4552.09|4551.49|74
1643843380000|2022-02-02 23:09:40|4552.09|4551.49|4551.84|4551.24|4552.09|4551.49|4551.84|4551.24|37
1643843390000|2022-02-02 23:09:50|4551.59|4550.99|4551.59|4550.99|4551.59|4550.99|4551.59|4550.99|129
1643843400000|2022-02-02 23:10:00|4551.84|4551.24|4551.84|4551.24|4551.96|4551.36|4551.59|4550.99|111
1643843410000|2022-02-02 23:10:10|4551.71|4551.11|4551.59|4550.99|4551.71|4551.11|4551.59|4550.99|17
1643843420000|2022-02-02 23:10:20|4551.71|4551.11|4551.71|4551.11|4551.71|4551.11|4551.71|4551.11|56
1643843430000|2022-02-02 23:10:30|4551.59|4550.99|4551.59|4550.99|4551.84|4551.24|4551.59|4550.99|53
1643843440000|2022-02-02 23:10:40|4551.34|4550.74|4551.34|4550.74|4551.59|4550.99|4551.34|4550.74|117
1643843450000|2022-02-02 23:10:50|4551.09|4550.49|4551.09|4550.49|4551.09|4550.49|4551.09|4550.49|83
1643843460000|2022-02-02 23:11:00|||||||||91
1643843470000|2022-02-02 23:11:10|||||||||23
1643843480000|2022-02-02 23:11:20|4551.34|4550.74|4551.09|4550.49|4551.34|4550.74|4551.09|4550.49|90
1643843490000|2022-02-02 23:11:30|4550.84|4550.24|4550.96|4550.36|4550.96|4550.36|4550.84|4550.24|140
1643843500000|2022-02-02 23:11:40|4550.84|4550.24|4550.96|4550.36|4551.09|4550.49|4550.84|4550.24|87
1643843510000|2022-02-02 23:11:50|4551.09|4550.49|4551.46|4550.86|4551.59|4550.99|4551.09|4550.49|56
1643843520000|2022-02-02 23:12:00|4551.34|4550.74|4551.84|4551.24|4551.96|4551.36|4551.34|4550.74|44
1643843530000|2022-02-02 23:12:10|4552.09|4551.49|4552.09|4551.49|4552.09|4551.49|4552.09|4551.49|16
1643843540000|2022-02-02 23:12:20|4551.84|4551.24|4551.84|4551.24|4551.84|4551.24|4551.84|4551.24|14
1643843550000|2022-02-02 23:12:30|4551.46|4550.86|4551.09|4550.49|4551.59|4550.99|4551.09|4550.49|82
1643843560000|2022-02-02 23:12:40|4551.21|4550.61|4551.34|4550.74|4551.34|4550.74|4551.09|4550.49|16
1643843570000|2022-02-02 23:12:50|4551.46|4550.86|4551.34|4550.74|4551.59|4550.99|4551.21|4550.61|24
1643843580000|2022-02-02 23:13:00|4551.21|4550.61|4551.09|4550.49|4551.34|4550.74|4551.09|4550.49|30
1643843590000|2022-02-02 23:13:10|4551.21|4550.61|4551.59|4550.99|4551.59|4550.99|4551.21|4550.61|33
1643843600000|2022-02-02 23:13:20|4551.46|4550.86|4550.84|4550.24|4551.46|4550.86|4550.84|4550.24|35
1643843610000|2022-02-02 23:13:30|4550.96|4550.36|4550.59|4549.99|4551.09|4550.49|4550.59|4549.99|73
1643843620000|2022-02-02 23:13:40|4550.84|4550.24|4551.09|4550.49|4551.34|4550.74|4550.84|4550.24|47
1643843630000|2022-02-02 23:13:50|4550.84|4550.24|4550.84|4550.24|4551.09|4550.49|4550.84|4550.24|14
1643843640000|2022-02-02 23:14:00|4550.71|4550.11|4550.71|4550.11|4550.84|4550.24|4550.59|4549.99|72
1643843650000|2022-02-02 23:14:10|4550.59|4549.99|4550.34|4549.74|4550.71|4550.11|4550.34|4549.74|93
1643843660000|2022-02-02 23:14:20|4550.59|4549.99|4550.59|4549.99|4550.59|4549.99|4550.34|4549.74|156
1643843670000|2022-02-02 23:14:30|4550.71|4550.11|4550.59|4549.99|4550.71|4550.11|4550.59|4549.99|9
1643843680000|2022-02-02 23:14:40|4550.84|4550.24|4550.59|4549.99|4550.84|4550.24|4550.59|4549.99|15
1643843690000|2022-02-02 23:14:50|||||||||48
1643843700000|2022-02-02 23:15:00|4550.84|4550.24|4550.84|4550.24|4550.96|4550.36|4550.59|4549.99|44
1643843710000|2022-02-02 23:15:10|4550.71|4550.11|4550.59|4549.99|4550.71|4550.11|4550.59|4549.99|10
1643843720000|2022-02-02 23:15:20|4551.09|4550.49|4551.09|4550.49|4551.09|4550.49|4550.96|4550.36|27
1643843730000|2022-02-02 23:15:30|4551.21|4550.61|4551.21|4550.61|4551.21|4550.61|4551.21|4550.61|79
1643843740000|2022-02-02 23:15:40|4551.71|4551.11|4551.96|4551.36|4552.09|4551.49|4551.71|4551.11|107
1643843750000|2022-02-02 23:15:50|4552.09|4551.49|4551.59|4550.99|4552.09|4551.49|4551.59|4550.99|45
1643843760000|2022-02-02 23:16:00|4551.34|4550.74|4551.59|4550.99|4551.84|4551.24|4551.34|4550.74|21
1643843770000|2022-02-02 23:16:10|4551.34|4550.74|4551.46|4550.86|4551.59|4550.99|4551.34|4550.74|23
1643843780000|2022-02-02 23:16:20|4551.34|4550.74|4551.34|4550.74|4551.34|4550.74|4551.34|4550.74|2
1643843790000|2022-02-02 23:16:30|4551.59|4550.99|4551.84|4551.24|4551.84|4551.24|4551.59|4550.99|19
1643843800000|2022-02-02 23:16:40|4551.96|4551.36|4552.34|4551.74|4552.34|4551.74|4551.96|4551.36|18
1643843810000|2022-02-02 23:16:50|4552.59|4551.99|4552.34|4551.74|4552.59|4551.99|4552.34|4551.74|31
1643843820000|2022-02-02 23:17:00|4552.09|4551.49|4552.09|4551.49|4552.09|4551.49|4551.84|4551.24|9
1643843830000|2022-02-02 23:17:10|4551.84|4551.24|4552.09|4551.49|4552.34|4551.74|4551.84|4551.24|68
1643843840000|2022-02-02 23:17:20|4552.34|4551.74|4552.09|4551.49|4552.34|4551.74|4551.96|4551.36|25
1643843850000|2022-02-02 23:17:30|4552.34|4551.74|4552.21|4551.61|4552.34|4551.74|4552.21|4551.61|7
1643843860000|2022-02-02 23:17:40|4552.09|4551.49|4552.34|4551.74|4552.34|4551.74|4552.09|4551.49|15
1643843870000|2022-02-02 23:17:50|4552.21|4551.61|4552.09|4551.49|4552.21|4551.61|4552.09|4551.49|16
1643843880000|2022-02-02 23:18:00|4551.84|4551.24|4551.09|4550.49|4551.84|4551.24|4550.96|4550.36|50
1643843890000|2022-02-02 23:18:10|4551.34|4550.74|4551.09|4550.49|4551.34|4550.74|4551.09|4550.49|39
1643843900000|2022-02-02 23:18:20|4551.34|4550.74|4551.09|4550.49|4551.34|4550.74|4551.09|4550.49|47
1643843910000|2022-02-02 23:18:30|4550.96|4550.36|4550.59|4549.99|4550.96|4550.36|4550.34|4549.74|51
1643843920000|2022-02-02 23:18:40|||||||||24
1643843930000|2022-02-02 23:18:50|||||||||53
1643843940000|2022-02-02 23:19:00|||||||||10
1643843950000|2022-02-02 23:19:10|4550.34|4549.74|4550.34|4549.74|4550.34|4549.74|4550.34|4549.74|81
1643843960000|2022-02-02 23:19:20|||||||||2
1643843970000|2022-02-02 23:19:30|4550.59|4549.99|4550.59|4549.99|4550.59|4549.99|4550.59|4549.99|25
1643843980000|2022-02-02 23:19:40|4550.34|4549.74|4550.59|4549.99|4550.59|4549.99|4550.34|4549.74|104
1643843990000|2022-02-02 23:19:50|4550.09|4549.49|4549.84|4549.24|4550.09|4549.49|4549.84|4549.24|302
1643844000000|2022-02-02 23:20:00|4550.09|4549.49|4549.84|4549.24|4550.09|4549.49|4549.84|4549.24|62
1643844010000|2022-02-02 23:20:10|4549.59|4548.99|4549.84|4549.24|4549.84|4549.24|4549.34|4548.74|321
1643844020000|2022-02-02 23:20:20|4549.59|4548.99|4549.59|4548.99|4549.84|4549.24|4549.59|4548.99|35
1643844030000|2022-02-02 23:20:30|||||||||47
1643844040000|2022-02-02 23:20:40|||||||||12
1643844050000|2022-02-02 23:20:50|||||||||104
1643844060000|2022-02-02 23:21:00|4550.34|4549.74|4550.59|4549.99|4550.59|4549.99|4550.34|4549.74|219
1643844070000|2022-02-02 23:21:10|4550.46|4549.86|4550.34|4549.74|4550.84|4550.24|4550.34|4549.74|55
1643844080000|2022-02-02 23:21:20|||||||||7
1643844090000|2022-02-02 23:21:30|4550.09|4549.49|4549.34|4548.74|4550.09|4549.49|4549.34|4548.74|49
1643844100000|2022-02-02 23:21:40|4549.59|4548.99|4550.09|4549.49|4550.09|4549.49|4549.59|4548.99|77
1643844110000|2022-02-02 23:21:50|4549.84|4549.24|4549.84|4549.24|4549.96|4549.36|4549.84|4549.24|21
1643844120000|2022-02-02 23:22:00|4550.09|4549.49|4550.09|4549.49|4550.34|4549.74|4550.09|4549.49|15
1643844130000|2022-02-02 23:22:10|4550.21|4549.61|4550.59|4549.99|4550.59|4549.99|4550.21|4549.61|21
1643844140000|2022-02-02 23:22:20|4550.71|4550.11|4550.84|4550.24|4550.84|4550.24|4550.59|4549.99|50
1643844150000|2022-02-02 23:22:30|4551.09|4550.49|4551.09|4550.49|4551.09|4550.49|4551.09|4550.49|18
1643844160000|2022-02-02 23:22:40|4550.84|4550.24|4550.84|4550.24|4550.84|4550.24|4550.84|4550.24|46
1643844170000|2022-02-02 23:22:50|4550.59|4549.99|4550.34|4549.74|4550.59|4549.99|4550.21|4549.61|26
1643844180000|2022-02-02 23:23:00|4550.59|4549.99|4549.59|4548.99|4550.59|4549.99|4549.59|4548.99|59
1643844190000|2022-02-02 23:23:10|4549.46|4548.86|4549.59|4548.99|4549.59|4548.99|4549.34|4548.74|44
1643844200000|2022-02-02 23:23:20|4549.34|4548.74|4549.34|4548.74|4549.59|4548.99|4549.34|4548.74|37
1643844210000|2022-02-02 23:23:30|4549.59|4548.99|4549.59|4548.99|4549.59|4548.99|4549.34|4548.74|9
1643844220000|2022-02-02 23:23:40|4549.34|4548.74|4549.59|4548.99|4549.59|4548.99|4549.34|4548.74|7
1643844230000|2022-02-02 23:23:50|||||||||5
1643844240000|2022-02-02 23:24:00|4549.84|4549.24|4549.59|4548.99|4549.84|4549.24|4549.59|4548.99|18
1643844250000|2022-02-02 23:24:10|4549.84|4549.24|4550.34|4549.74|4550.34|4549.74|4549.84|4549.24|47
1643844260000|2022-02-02 23:24:20|4550.59|4549.99|4551.09|4550.49|4551.09|4550.49|4550.59|4549.99|69
1643844270000|2022-02-02 23:24:30|4550.84|4550.24|4550.59|4549.99|4550.84|4550.24|4550.59|4549.99|19
1643844280000|2022-02-02 23:24:40|4550.84|4550.24|4550.84|4550.24|4550.96|4550.36|4550.84|4550.24|11
1643844290000|2022-02-02 23:24:50|4550.96|4550.36|4550.59|4549.99|4551.09|4550.49|4550.59|4549.99|15
1643844300000|2022-02-02 23:25:00|4550.34|4549.74|4550.34|4549.74|4550.34|4549.74|4550.34|4549.74|15
1643844310000|2022-02-02 23:25:10|4550.09|4549.49|4550.09|4549.49|4550.09|4549.49|4549.84|4549.24|25
1643844320000|2022-02-02 23:25:20|||||||||3
1643844330000|2022-02-02 23:25:30|4549.84|4549.24|4549.59|4548.99|4549.84|4549.24|4549.59|4548.99|18
1643844340000|2022-02-02 23:25:40|||||||||2
1643844350000|2022-02-02 23:25:50|4549.34|4548.74|4549.59|4548.99|4549.59|4548.99|4549.34|4548.74|330
1643844360000|2022-02-02 23:26:00|4549.84|4549.24|4549.59|4548.99|4549.84|4549.24|4549.59|4548.99|28
1643844370000|2022-02-02 23:26:10|4549.34|4548.74|4550.09|4549.49|4550.09|4549.49|4549.34|4548.74|289
1643844380000|2022-02-02 23:26:20|4549.84|4549.24|4549.84|4549.24|4549.84|4549.24|4549.84|4549.24|22
1643844390000|2022-02-02 23:26:30|4549.96|4549.36|4549.34|4548.74|4549.96|4549.36|4549.34|4548.74|64
1643844400000|2022-02-02 23:26:40|4549.46|4548.86|4549.34|4548.74|4549.46|4548.86|4549.34|4548.74|119
1643844410000|2022-02-02 23:26:50|4549.59|4548.99|4549.59|4548.99|4549.59|4548.99|4549.34|4548.74|15
1643844420000|2022-02-02 23:27:00|||||||||4
1643844430000|2022-02-02 23:27:10|4549.34|4548.74|4549.34|4548.74|4549.59|4548.99|4549.34|4548.74|155
1643844440000|2022-02-02 23:27:20|||||||||43
1643844450000|2022-02-02 23:27:30|4549.59|4548.99|4549.59|4548.99|4549.59|4548.99|4549.59|4548.99|49
1643844460000|2022-02-02 23:27:40|4549.34|4548.74|4549.34|4548.74|4549.59|4548.99|4549.34|4548.74|64
1643844470000|2022-02-02 23:27:50|||||||||198
1643844480000|2022-02-02 23:28:00|4549.59|4548.99|4549.59|4548.99|4549.84|4549.24|4549.34|4548.74|107
1643844490000|2022-02-02 23:28:10|4549.71|4549.11|4550.09|4549.49|4550.34|4549.74|4549.59|4548.99|66
1643844500000|2022-02-02 23:28:20|4550.21|4549.61|4549.96|4549.36|4550.21|4549.61|4549.84|4549.24|342
1643844510000|2022-02-02 23:28:30|4549.84|4549.24|4549.96|4549.36|4549.96|4549.36|4549.84|4549.24|9
1643844520000|2022-02-02 23:28:40|4549.84|4549.24|4549.34|4548.74|4549.84|4549.24|4549.34|4548.74|98
1643844530000|2022-02-02 23:28:50|4549.46|4548.86|4549.59|4548.99|4549.59|4548.99|4549.34|4548.74|20
1643844540000|2022-02-02 23:29:00|||||||||11
1643844550000|2022-02-02 23:29:10|4549.84|4549.24|4549.59|4548.99|4549.84|4549.24|4549.59|4548.99|42
1643844570000|2022-02-02 23:29:30|4549.34|4548.74|4549.34|4548.74|4549.34|4548.74|4549.34|4548.74|164
1643844580000|2022-02-02 23:29:40|4549.46|4548.86|4549.59|4548.99|4549.59|4548.99|4549.34|4548.74|64
1643844590000|2022-02-02 23:29:50|4549.84|4549.24|4549.59|4548.99|4549.84|4549.24|4549.59|4548.99|13
1643844600000|2022-02-02 23:30:00|4549.34|4548.74|4549.84|4549.24|4549.84|4549.24|4549.34|4548.74|61
1643844610000|2022-02-02 23:30:10|4549.71|4549.11|4549.34|4548.74|4549.84|4549.24|4549.34|4548.74|68
1643844620000|2022-02-02 23:30:20|4547.84|4547.24|4548.09|4547.49|4548.34|4547.74|4547.84|4547.24|942
1643844630000|2022-02-02 23:30:30|4547.84|4547.24|4547.84|4547.24|4548.09|4547.49|4547.71|4547.11|53
1643844640000|2022-02-02 23:30:40|4547.71|4547.11|4548.09|4547.49|4548.34|4547.74|4547.71|4547.11|98
1643844650000|2022-02-02 23:30:50|4548.21|4547.61|4547.59|4546.99|4548.21|4547.61|4547.59|4546.99|105
1643844660000|2022-02-02 23:31:00|4547.84|4547.24|4547.59|4546.99|4547.84|4547.24|4547.59|4546.99|34
1643844670000|2022-02-02 23:31:10|||||||||20
1643844680000|2022-02-02 23:31:20|4547.34|4546.74|4547.09|4546.49|4547.34|4546.74|4547.09|4546.49|340
1643844690000|2022-02-02 23:31:30|4547.34|4546.74|4547.21|4546.61|4547.46|4546.86|4547.09|4546.49|107
1643844700000|2022-02-02 23:31:40|4547.34|4546.74|4546.84|4546.24|4547.34|4546.74|4546.84|4546.24|27
1643844710000|2022-02-02 23:31:50|||||||||25
1643844720000|2022-02-02 23:32:00|4547.09|4546.49|4547.09|4546.49|4547.09|4546.49|4547.09|4546.49|76
1643844730000|2022-02-02 23:32:10|4546.84|4546.24|4546.84|4546.24|4546.96|4546.36|4546.84|4546.24|50
1643844740000|2022-02-02 23:32:20|4547.09|4546.49|4546.84|4546.24|4547.09|4546.49|4546.84|4546.24|33
1643844750000|2022-02-02 23:32:30|4546.59|4545.99|4546.59|4545.99|4546.59|4545.99|4546.59|4545.99|120
1643844760000|2022-02-02 23:32:40|4546.71|4546.11|4546.59|4545.99|4546.71|4546.11|4546.59|4545.99|52
1643844770000|2022-02-02 23:32:50|4546.84|4546.24|4546.71|4546.11|4546.84|4546.24|4546.71|4546.11|31
1643844780000|2022-02-02 23:33:00|4546.84|4546.24|4546.59|4545.99|4546.84|4546.24|4546.59|4545.99|22
1643844790000|2022-02-02 23:33:10|4546.84|4546.24|4546.84|4546.24|4546.84|4546.24|4546.84|4546.24|23
1643844800000|2022-02-02 23:33:20|4546.71|4546.11|4546.84|4546.24|4546.84|4546.24|4546.71|4546.11|20
1643844810000|2022-02-02 23:33:30|4546.71|4546.11|4546.71|4546.11|4546.84|4546.24|4546.71|4546.11|16
1643844820000|2022-02-02 23:33:40|4546.59|4545.99|4546.84|4546.24|4546.84|4546.24|4546.59|4545.99|30
1643844830000|2022-02-02 23:33:50|4546.59|4545.99|4546.59|4545.99|4546.71|4546.11|4546.59|4545.99|19
1643844840000|2022-02-02 23:34:00|||||||||5
1643844850000|2022-02-02 23:34:10|||||||||31
1643844860000|2022-02-02 23:34:20|||||||||15
1643844870000|2022-02-02 23:34:30|4546.84|4546.24|4547.09|4546.49|4547.09|4546.49|4546.84|4546.24|79
1643844880000|2022-02-02 23:34:40|4547.34|4546.74|4547.34|4546.74|4547.34|4546.74|4547.34|4546.74|122
1643844890000|2022-02-02 23:34:50|||||||||7
1643844900000|2022-02-02 23:35:00|4547.46|4546.86|4547.59|4546.99|4547.84|4547.24|4547.46|4546.86|39
1643844910000|2022-02-02 23:35:10|4547.71|4547.11|4547.59|4546.99|4547.84|4547.24|4547.59|4546.99|14
1643844920000|2022-02-02 23:35:20|4547.71|4547.11|4547.96|4547.36|4547.96|4547.36|4547.59|4546.99|47
1643844930000|2022-02-02 23:35:30|4548.09|4547.49|4547.59|4546.99|4548.09|4547.49|4547.59|4546.99|92
1643844940000|2022-02-02 23:35:40|4547.34|4546.74|4547.34|4546.74|4547.46|4546.86|4547.34|4546.74|7
1643844950000|2022-02-02 23:35:50|4546.84|4546.24|4547.09|4546.49|4547.09|4546.49|4546.84|4546.24|144
1643844960000|2022-02-02 23:36:00|4547.21|4546.61|4546.84|4546.24|4547.34|4546.74|4546.84|4546.24|53
1643844970000|2022-02-02 23:36:10|4546.71|4546.11|4546.84|4546.24|4546.84|4546.24|4546.59|4545.99|16
1643844980000|2022-02-02 23:36:20|4546.71|4546.11|4546.59|4545.99|4546.71|4546.11|4546.59|4545.99|28
1643844990000|2022-02-02 23:36:30|4546.09|4545.49|4545.59|4544.99|4546.09|4545.49|4545.59|4544.99|1047
1643845000000|2022-02-02 23:36:40|4545.34|4544.74|4545.09|4544.49|4545.34|4544.74|4545.09|4544.49|286
1643845010000|2022-02-02 23:36:50|4545.21|4544.61|4545.09|4544.49|4545.59|4544.99|4545.09|4544.49|755
1643845020000|2022-02-02 23:37:00|4544.84|4544.24|4545.34|4544.74|4545.46|4544.86|4544.84|4544.24|94
1643845030000|2022-02-02 23:37:10|4545.21|4544.61|4545.34|4544.74|4545.71|4545.11|4545.09|4544.49|93
1643845040000|2022-02-02 23:37:20|4545.46|4544.86|4545.59|4544.99|4545.59|4544.99|4545.34|4544.74|22
1643845050000|2022-02-02 23:37:30|4546.34|4545.74|4546.34|4545.74|4546.34|4545.74|4546.09|4545.49|81
1643845060000|2022-02-02 23:37:40|4546.21|4545.61|4545.96|4545.36|4546.34|4545.74|4545.96|4545.36|40
1643845070000|2022-02-02 23:37:50|4546.34|4545.74|4546.09|4545.49|4546.34|4545.74|4546.09|4545.49|18
1643845080000|2022-02-02 23:38:00|4546.21|4545.61|4545.84|4545.24|4546.34|4545.74|4545.59|4544.99|55
1643845090000|2022-02-02 23:38:10|4545.71|4545.11|4545.59|4544.99|4545.84|4545.24|4545.59|4544.99|17
1643845100000|2022-02-02 23:38:20|4545.34|4544.74|4544.84|4544.24|4545.46|4544.86|4544.84|4544.24|86
1643845110000|2022-02-02 23:38:30|4545.09|4544.49|4545.09|4544.49|4545.46|4544.86|4544.84|4544.24|71
1643845120000|2022-02-02 23:38:40|4544.96|4544.36|4544.34|4543.74|4545.09|4544.49|4544.34|4543.74|78
1643845130000|2022-02-02 23:38:50|4544.59|4543.99|4544.34|4543.74|4545.09|4544.49|4544.34|4543.74|127
1643845140000|2022-02-02 23:39:00|4544.46|4543.86|4544.59|4543.99|4544.84|4544.24|4544.34|4543.74|69
1643845150000|2022-02-02 23:39:10|4544.84|4544.24|4544.34|4543.74|4544.84|4544.24|4544.34|4543.74|55
1643845160000|2022-02-02 23:39:20|4544.46|4543.86|4543.59|4542.99|4544.59|4543.99|4543.59|4542.99|647
1643845170000|2022-02-02 23:39:30|4543.84|4543.24|4543.59|4542.99|4544.59|4543.99|4543.59|4542.99|123
1643845180000|2022-02-02 23:39:40|4544.09|4543.49|4543.84|4543.24|4544.09|4543.49|4543.84|4543.24|48
1643845190000|2022-02-02 23:39:50|4543.71|4543.11|4543.59|4542.99|4543.84|4543.24|4543.59|4542.99|75
1643845200000|2022-02-02 23:40:00|4543.84|4543.24|4542.84|4542.24|4543.84|4543.24|4542.84|4542.24|343
1643845210000|2022-02-02 23:40:10|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|76
1643845220000|2022-02-02 23:40:20|4543.21|4542.61|4542.84|4542.24|4543.21|4542.61|4542.84|4542.24|42
1643845230000|2022-02-02 23:40:30|4542.96|4542.36|4542.84|4542.24|4543.09|4542.49|4542.84|4542.24|62
1643845240000|2022-02-02 23:40:40|4543.09|4542.49|4543.34|4542.74|4543.59|4542.99|4542.84|4542.24|63
1643845250000|2022-02-02 23:40:50|4543.21|4542.61|4543.09|4542.49|4543.21|4542.61|4542.84|4542.24|48
1643845260000|2022-02-02 23:41:00|4543.34|4542.74|4543.34|4542.74|4543.59|4542.99|4543.34|4542.74|36
1643845270000|2022-02-02 23:41:10|4543.21|4542.61|4543.09|4542.49|4543.34|4542.74|4542.84|4542.24|61
1643845280000|2022-02-02 23:41:20|4542.96|4542.36|4543.09|4542.49|4543.09|4542.49|4542.84|4542.24|19
1643845290000|2022-02-02 23:41:30|4542.96|4542.36|4542.71|4542.11|4542.96|4542.36|4542.59|4541.99|109
1643845300000|2022-02-02 23:41:40|4542.84|4542.24|4542.34|4541.74|4542.84|4542.24|4542.34|4541.74|223
1643845310000|2022-02-02 23:41:50|4542.46|4541.86|4542.09|4541.49|4542.46|4541.86|4541.84|4541.24|338
1643845320000|2022-02-02 23:42:00|4541.96|4541.36|4541.59|4540.99|4542.21|4541.61|4541.46|4540.86|334
1643845330000|2022-02-02 23:42:10|4541.21|4540.61|4541.59|4540.99|4541.59|4540.99|4541.09|4540.49|132
1643845340000|2022-02-02 23:42:20|4541.46|4540.86|4541.59|4540.99|4541.84|4541.24|4541.34|4540.74|50
1643845350000|2022-02-02 23:42:30|4541.71|4541.11|4541.71|4541.11|4541.96|4541.36|4541.59|4540.99|48
1643845360000|2022-02-02 23:42:40|4541.59|4540.99|4541.84|4541.24|4541.84|4541.24|4541.59|4540.99|16
1643845370000|2022-02-02 23:42:50|4541.46|4540.86|4541.21|4540.61|4541.84|4541.24|4541.09|4540.49|43
1643845380000|2022-02-02 23:43:00|4541.34|4540.74|4541.59|4540.99|4541.71|4541.11|4541.21|4540.61|57
1643845390000|2022-02-02 23:43:10|4541.71|4541.11|4542.09|4541.49|4542.09|4541.49|4541.59|4540.99|32
1643845400000|2022-02-02 23:43:20|4541.84|4541.24|4541.96|4541.36|4542.09|4541.49|4541.84|4541.24|14
1643845410000|2022-02-02 23:43:30|4542.09|4541.49|4541.59|4540.99|4542.09|4541.49|4541.59|4540.99|32
1643845420000|2022-02-02 23:43:40|4541.71|4541.11|4541.59|4540.99|4541.71|4541.11|4541.59|4540.99|18
1643845430000|2022-02-02 23:43:50|4541.46|4540.86|4541.84|4541.24|4541.84|4541.24|4541.46|4540.86|22
1643845440000|2022-02-02 23:44:00|4542.09|4541.49|4542.59|4541.99|4542.59|4541.99|4542.09|4541.49|42
1643845450000|2022-02-02 23:44:10|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|13
1643845460000|2022-02-02 23:44:20|4542.09|4541.49|4541.34|4540.74|4542.09|4541.49|4541.34|4540.74|54
1643845470000|2022-02-02 23:44:30|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|20
1643845480000|2022-02-02 23:44:40|4541.46|4540.86|4541.34|4540.74|4541.59|4540.99|4541.09|4540.49|30
1643845490000|2022-02-02 23:44:50|4541.21|4540.61|4540.84|4540.24|4541.21|4540.61|4540.84|4540.24|177
1643845500000|2022-02-02 23:45:00|4540.96|4540.36|4541.59|4540.99|4541.84|4541.24|4540.96|4540.36|70
1643845510000|2022-02-02 23:45:10|4541.46|4540.86|4541.84|4541.24|4541.96|4541.36|4541.46|4540.86|39
1643845520000|2022-02-02 23:45:20|4541.71|4541.11|4541.34|4540.74|4541.71|4541.11|4541.34|4540.74|22
1643845530000|2022-02-02 23:45:30|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|4540.96|4540.36|15
1643845540000|2022-02-02 23:45:40|4540.84|4540.24|4540.59|4539.99|4541.09|4540.49|4540.59|4539.99|172
1643845550000|2022-02-02 23:45:50|4540.34|4539.74|4540.34|4539.74|4540.34|4539.74|4540.34|4539.74|204
1643845560000|2022-02-02 23:46:00|4540.09|4539.49|4540.34|4539.74|4540.34|4539.74|4540.09|4539.49|155
1643845570000|2022-02-02 23:46:10|4540.46|4539.86|4540.21|4539.61|4540.59|4539.99|4540.09|4539.49|66
1643845580000|2022-02-02 23:46:20|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|46
1643845590000|2022-02-02 23:46:30|||||||||46
1643845600000|2022-02-02 23:46:40|4539.96|4539.36|4539.84|4539.24|4539.96|4539.36|4539.84|4539.24|41
1643845610000|2022-02-02 23:46:50|||||||||50
1643845620000|2022-02-02 23:47:00|4540.09|4539.49|4540.09|4539.49|4540.21|4539.61|4540.09|4539.49|142
1643845630000|2022-02-02 23:47:10|4539.84|4539.24|4540.09|4539.49|4540.09|4539.49|4539.84|4539.24|39
1643845640000|2022-02-02 23:47:20|4539.96|4539.36|4539.84|4539.24|4539.96|4539.36|4539.84|4539.24|54
1643845650000|2022-02-02 23:47:30|||||||||16
1643845660000|2022-02-02 23:47:40|||||||||14
1643845670000|2022-02-02 23:47:50|4539.96|4539.36|4539.96|4539.36|4540.09|4539.49|4539.96|4539.36|89
1643845680000|2022-02-02 23:48:00|4539.84|4539.24|4539.59|4538.99|4539.84|4539.24|4539.59|4538.99|14
1643845690000|2022-02-02 23:48:10|4539.84|4539.24|4539.71|4539.11|4539.84|4539.24|4539.59|4538.99|33
1643845700000|2022-02-02 23:48:20|4539.84|4539.24|4539.59|4538.99|4539.84|4539.24|4539.59|4538.99|17
1643845710000|2022-02-02 23:48:30|||||||||17
1643845720000|2022-02-02 23:48:40|||||||||5
1643845730000|2022-02-02 23:48:50|||||||||3
1643845740000|2022-02-02 23:49:00|4539.84|4539.24|4539.84|4539.24|4539.84|4539.24|4539.59|4538.99|65
1643845750000|2022-02-02 23:49:10|4539.59|4538.99|4539.84|4539.24|4539.84|4539.24|4539.59|4538.99|16
1643845760000|2022-02-02 23:49:20|4539.59|4538.99|4539.59|4538.99|4539.59|4538.99|4539.59|4538.99|102
1643845770000|2022-02-02 23:49:30|||||||||4
1643845780000|2022-02-02 23:49:40|||||||||29
1643845790000|2022-02-02 23:49:50|4539.71|4539.11|4539.59|4538.99|4539.71|4539.11|4539.59|4538.99|19
1643845800000|2022-02-02 23:50:00|||||||||1
1643845810000|2022-02-02 23:50:10|4539.34|4538.74|4539.34|4538.74|4539.34|4538.74|4539.34|4538.74|29
1643845820000|2022-02-02 23:50:20|4539.59|4538.99|4539.84|4539.24|4539.84|4539.24|4539.34|4538.74|308
1643845830000|2022-02-02 23:50:30|4539.96|4539.36|4540.34|4539.74|4540.34|4539.74|4539.96|4539.36|176
1643845840000|2022-02-02 23:50:40|4539.84|4539.24|4540.34|4539.74|4540.34|4539.74|4539.84|4539.24|106
1643845850000|2022-02-02 23:50:50|4540.46|4539.86|4541.34|4540.74|4541.34|4540.74|4540.46|4539.86|139
1643845860000|2022-02-02 23:51:00|4541.09|4540.49|4540.34|4539.74|4541.09|4540.49|4540.21|4539.61|92
1643845870000|2022-02-02 23:51:10|4540.46|4539.86|4539.84|4539.24|4540.84|4540.24|4539.84|4539.24|104
1643845880000|2022-02-02 23:51:20|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|44
1643845890000|2022-02-02 23:51:30|4539.96|4539.36|4539.59|4538.99|4539.96|4539.36|4539.59|4538.99|62
1643845900000|2022-02-02 23:51:40|4539.46|4538.86|4539.59|4538.99|4539.84|4539.24|4539.34|4538.74|138
1643845910000|2022-02-02 23:51:50|4539.71|4539.11|4540.84|4540.24|4540.84|4540.24|4539.71|4539.11|36
1643845920000|2022-02-02 23:52:00|4540.71|4540.11|4540.84|4540.24|4541.09|4540.49|4540.59|4539.99|61
1643845930000|2022-02-02 23:52:10|4541.09|4540.49|4541.21|4540.61|4541.34|4540.74|4541.09|4540.49|70
1643845940000|2022-02-02 23:52:20|4541.34|4540.74|4541.09|4540.49|4541.34|4540.74|4540.96|4540.36|12
1643845950000|2022-02-02 23:52:30|4541.21|4540.61|4540.34|4539.74|4541.21|4540.61|4540.34|4539.74|31
1643845960000|2022-02-02 23:52:40|4540.09|4539.49|4540.09|4539.49|4540.34|4539.74|4540.09|4539.49|25
1643845970000|2022-02-02 23:52:50|4540.46|4539.86|4540.46|4539.86|4540.71|4540.11|4540.34|4539.74|48
1643845980000|2022-02-02 23:53:00|4540.59|4539.99|4540.46|4539.86|4540.59|4539.99|4540.34|4539.74|4
1643845990000|2022-02-02 23:53:10|4540.34|4539.74|4540.34|4539.74|4540.34|4539.74|4540.34|4539.74|8
1643846000000|2022-02-02 23:53:20|4540.46|4539.86|4540.59|4539.99|4540.59|4539.99|4540.46|4539.86|12
1643846010000|2022-02-02 23:53:30|4540.46|4539.86|4540.59|4539.99|4540.59|4539.99|4540.34|4539.74|4
1643846020000|2022-02-02 23:53:40|4540.71|4540.11|4540.59|4539.99|4540.84|4540.24|4540.59|4539.99|23
1643846030000|2022-02-02 23:53:50|4540.46|4539.86|4540.84|4540.24|4540.84|4540.24|4540.46|4539.86|23
1643846040000|2022-02-02 23:54:00|4540.71|4540.11|4541.09|4540.49|4541.09|4540.49|4540.59|4539.99|16
1643846050000|2022-02-02 23:54:10|4540.84|4540.24|4541.09|4540.49|4541.34|4540.74|4540.84|4540.24|56
1643846060000|2022-02-02 23:54:20|4540.84|4540.24|4541.09|4540.49|4541.09|4540.49|4540.84|4540.24|26
1643846070000|2022-02-02 23:54:30|4541.21|4540.61|4541.09|4540.49|4541.34|4540.74|4541.09|4540.49|5
1643846080000|2022-02-02 23:54:40|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|34
1643846090000|2022-02-02 23:54:50|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|4540.84|4540.24|16
1643846100000|2022-02-02 23:55:00|4540.84|4540.24|4540.84|4540.24|4540.84|4540.24|4540.84|4540.24|20
1643846110000|2022-02-02 23:55:10|4540.59|4539.99|4540.59|4539.99|4540.59|4539.99|4540.59|4539.99|6
1643846120000|2022-02-02 23:55:20|4540.84|4540.24|4540.59|4539.99|4540.84|4540.24|4540.34|4539.74|40
1643846130000|2022-02-02 23:55:30|4540.34|4539.74|4540.34|4539.74|4540.34|4539.74|4540.34|4539.74|23
1643846140000|2022-02-02 23:55:40|4540.46|4539.86|4540.34|4539.74|4540.59|4539.99|4540.34|4539.74|13
1643846150000|2022-02-02 23:55:50|4540.21|4539.61|4540.09|4539.49|4540.34|4539.74|4540.09|4539.49|9
1643846160000|2022-02-02 23:56:00|4540.34|4539.74|4540.71|4540.11|4540.71|4540.11|4540.09|4539.49|39
1643846170000|2022-02-02 23:56:10|4540.59|4539.99|4540.34|4539.74|4540.59|4539.99|4540.34|4539.74|14
1643846180000|2022-02-02 23:56:20|4540.21|4539.61|4540.34|4539.74|4540.34|4539.74|4540.09|4539.49|20
1643846190000|2022-02-02 23:56:30|4540.46|4539.86|4540.34|4539.74|4540.46|4539.86|4540.34|4539.74|24
1643846200000|2022-02-02 23:56:40|4540.21|4539.61|4540.09|4539.49|4540.21|4539.61|4540.09|4539.49|7
1643846210000|2022-02-02 23:56:50|4539.96|4539.36|4539.46|4538.86|4539.96|4539.36|4539.46|4538.86|145
1643846220000|2022-02-02 23:57:00|4539.59|4538.99|4539.34|4538.74|4539.59|4538.99|4539.34|4538.74|309
1643846230000|2022-02-02 23:57:10|4539.59|4538.99|4539.84|4539.24|4540.09|4539.49|4539.59|4538.99|90
1643846240000|2022-02-02 23:57:20|4540.59|4539.99|4540.34|4539.74|4540.59|4539.99|4540.34|4539.74|62
1643846250000|2022-02-02 23:57:30|4540.09|4539.49|4539.84|4539.24|4540.09|4539.49|4539.84|4539.24|33
1643846260000|2022-02-02 23:57:40|4540.09|4539.49|4540.34|4539.74|4540.46|4539.86|4539.96|4539.36|57
1643846270000|2022-02-02 23:57:50|4540.59|4539.99|4541.34|4540.74|4541.34|4540.74|4540.59|4539.99|71
1643846280000|2022-02-02 23:58:00|4541.46|4540.86|4539.84|4539.24|4541.84|4541.24|4539.84|4539.24|332
1643846290000|2022-02-02 23:58:10|4540.09|4539.49|4539.59|4538.99|4540.46|4539.86|4539.59|4538.99|208
1643846300000|2022-02-02 23:58:20|4539.71|4539.11|4539.46|4538.86|4539.84|4539.24|4539.46|4538.86|115
1643846310000|2022-02-02 23:58:30|4539.59|4538.99|4539.84|4539.24|4539.84|4539.24|4539.34|4538.74|81
1643846320000|2022-02-02 23:58:40|4539.71|4539.11|4539.59|4538.99|4539.96|4539.36|4539.59|4538.99|113
1643846330000|2022-02-02 23:58:50|4539.84|4539.24|4539.96|4539.36|4540.09|4539.49|4539.84|4539.24|21
1643846340000|2022-02-02 23:59:00|4539.84|4539.24|4540.09|4539.49|4540.09|4539.49|4539.59|4538.99|25
1643846350000|2022-02-02 23:59:10|4539.96|4539.36|4539.84|4539.24|4539.96|4539.36|4539.84|4539.24|8
1643846360000|2022-02-02 23:59:20|4539.59|4538.99|4540.09|4539.49|4540.09|4539.49|4539.59|4538.99|11
1643846370000|2022-02-02 23:59:30|4540.21|4539.61|4540.34|4539.74|4540.34|4539.74|4540.21|4539.61|15
1643846380000|2022-02-02 23:59:40|4540.09|4539.49|4539.84|4539.24|4540.09|4539.49|4539.84|4539.24|14
1643846390000|2022-02-02 23:59:50|4539.96|4539.36|4540.21|4539.61|4540.21|4539.61|4539.96|4539.36|15
1643846400000|2022-02-03 00:00:00|4540.09|4539.49|4540.59|4539.99|4540.59|4539.99|4539.84|4539.24|162
1643846410000|2022-02-03 00:00:10|4540.71|4540.11|4540.59|4539.99|4541.59|4540.99|4540.59|4539.99|94
1643846420000|2022-02-03 00:00:20|4540.34|4539.74|4540.34|4539.74|4540.59|4539.99|4540.34|4539.74|38
1643846430000|2022-02-03 00:00:30|4540.46|4539.86|4541.34|4540.74|4541.84|4541.24|4540.46|4539.86|273
1643846440000|2022-02-03 00:00:40|4541.46|4540.86|4541.84|4541.24|4541.84|4541.24|4541.09|4540.49|53
1643846450000|2022-02-03 00:00:50|4541.71|4541.11|4541.21|4540.61|4541.84|4541.24|4541.21|4540.61|56
1643846460000|2022-02-03 00:01:00|4541.09|4540.49|4541.46|4540.86|4541.84|4541.24|4541.09|4540.49|64
1643846470000|2022-02-03 00:01:10|4541.59|4540.99|4541.34|4540.74|4541.59|4540.99|4541.09|4540.49|29
1643846480000|2022-02-03 00:01:20|4541.09|4540.49|4541.09|4540.49|4541.34|4540.74|4541.09|4540.49|15
1643846490000|2022-02-03 00:01:30|4541.34|4540.74|4541.34|4540.74|4541.46|4540.86|4541.09|4540.49|20
1643846500000|2022-02-03 00:01:40|4541.46|4540.86|4541.84|4541.24|4541.84|4541.24|4541.46|4540.86|42
1643846510000|2022-02-03 00:01:50|4541.96|4541.36|4541.84|4541.24|4542.09|4541.49|4541.84|4541.24|29
1643846520000|2022-02-03 00:02:00|4541.96|4541.36|4542.84|4542.24|4542.84|4542.24|4541.84|4541.24|160
1643846530000|2022-02-03 00:02:10|4542.71|4542.11|4542.71|4542.11|4542.84|4542.24|4542.59|4541.99|79
1643846540000|2022-02-03 00:02:20|4542.84|4542.24|4543.34|4542.74|4543.34|4542.74|4542.84|4542.24|166
1643846550000|2022-02-03 00:02:30|4543.09|4542.49|4542.09|4541.49|4543.09|4542.49|4542.09|4541.49|77
1643846560000|2022-02-03 00:02:40|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4542.09|4541.49|22
1643846570000|2022-02-03 00:02:50|4542.46|4541.86|4542.09|4541.49|4542.59|4541.99|4542.09|4541.49|36
1643846580000|2022-02-03 00:03:00|4542.34|4541.74|4542.84|4542.24|4542.84|4542.24|4542.09|4541.49|42
1643846590000|2022-02-03 00:03:10|4543.09|4542.49|4543.34|4542.74|4543.34|4542.74|4543.09|4542.49|30
1643846600000|2022-02-03 00:03:20|4543.46|4542.86|4543.59|4542.99|4543.84|4543.24|4543.46|4542.86|52
1643846610000|2022-02-03 00:03:30|4543.34|4542.74|4543.09|4542.49|4543.34|4542.74|4543.09|4542.49|31
1643846620000|2022-02-03 00:03:40|4543.34|4542.74|4543.21|4542.61|4543.34|4542.74|4543.21|4542.61|43
1643846630000|2022-02-03 00:03:50|4543.34|4542.74|4543.59|4542.99|4543.96|4543.36|4543.34|4542.74|196
1643846640000|2022-02-03 00:04:00|4543.84|4543.24|4543.84|4543.24|4544.09|4543.49|4543.59|4542.99|107
1643846650000|2022-02-03 00:04:10|4544.09|4543.49|4543.84|4543.24|4544.09|4543.49|4543.84|4543.24|14
1643846660000|2022-02-03 00:04:20|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|20
1643846670000|2022-02-03 00:04:30|4543.46|4542.86|4543.34|4542.74|4543.46|4542.86|4543.21|4542.61|29
1643846680000|2022-02-03 00:04:40|4543.59|4542.99|4543.59|4542.99|4543.71|4543.11|4543.59|4542.99|14
1643846690000|2022-02-03 00:04:50|4543.46|4542.86|4543.34|4542.74|4543.59|4542.99|4543.34|4542.74|27
1643846700000|2022-02-03 00:05:00|4543.46|4542.86|4543.34|4542.74|4543.84|4543.24|4543.34|4542.74|68
1643846710000|2022-02-03 00:05:10|4543.59|4542.99|4543.09|4542.49|4543.84|4543.24|4543.09|4542.49|38
1643846720000|2022-02-03 00:05:20|4543.21|4542.61|4542.71|4542.11|4543.21|4542.61|4542.59|4541.99|39
1643846730000|2022-02-03 00:05:30|4542.84|4542.24|4542.84|4542.24|4543.34|4542.74|4542.59|4541.99|43
1643846740000|2022-02-03 00:05:40|4543.09|4542.49|4542.84|4542.24|4543.09|4542.49|4542.84|4542.24|12
1643846750000|2022-02-03 00:05:50|4542.71|4542.11|4542.59|4541.99|4542.71|4542.11|4542.59|4541.99|3
1643846760000|2022-02-03 00:06:00|4542.71|4542.11|4541.84|4541.24|4542.71|4542.11|4541.84|4541.24|87
1643846770000|2022-02-03 00:06:10|4542.09|4541.49|4541.59|4540.99|4542.09|4541.49|4541.59|4540.99|64
1643846780000|2022-02-03 00:06:20|4541.84|4541.24|4541.59|4540.99|4541.84|4541.24|4541.59|4540.99|24
1643846790000|2022-02-03 00:06:30|4541.84|4541.24|4541.59|4540.99|4541.96|4541.36|4541.59|4540.99|25
1643846800000|2022-02-03 00:06:40|4541.71|4541.11|4540.09|4539.49|4541.71|4541.11|4540.09|4539.49|122
1643846810000|2022-02-03 00:06:50|4540.59|4539.99|4540.59|4539.99|4540.84|4540.24|4540.46|4539.86|27
1643846820000|2022-02-03 00:07:00|4540.71|4540.11|4540.34|4539.74|4540.71|4540.11|4540.34|4539.74|24
1643846830000|2022-02-03 00:07:10|4540.46|4539.86|4540.21|4539.61|4540.59|4539.99|4540.09|4539.49|37
1643846840000|2022-02-03 00:07:20|4540.09|4539.49|4540.09|4539.49|4540.34|4539.74|4539.84|4539.24|89
1643846850000|2022-02-03 00:07:30|4539.84|4539.24|4539.34|4538.74|4539.84|4539.24|4539.34|4538.74|72
1643846860000|2022-02-03 00:07:40|4539.46|4538.86|4539.34|4538.74|4539.84|4539.24|4539.34|4538.74|63
1643846870000|2022-02-03 00:07:50|4539.59|4538.99|4539.34|4538.74|4539.59|4538.99|4539.34|4538.74|14
1643846880000|2022-02-03 00:08:00|||||||||272
1643846890000|2022-02-03 00:08:10|4539.46|4538.86|4539.84|4539.24|4539.84|4539.24|4539.34|4538.74|110
1643846900000|2022-02-03 00:08:20|4539.71|4539.11|4539.84|4539.24|4539.84|4539.24|4539.71|4539.11|18
1643846910000|2022-02-03 00:08:30|4540.09|4539.49|4540.59|4539.99|4540.71|4540.11|4540.09|4539.49|42
1643846920000|2022-02-03 00:08:40|4540.46|4539.86|4539.84|4539.24|4540.46|4539.86|4539.59|4538.99|53
1643846930000|2022-02-03 00:08:50|4539.71|4539.11|4539.34|4538.74|4539.84|4539.24|4539.34|4538.74|72
1643846940000|2022-02-03 00:09:00|4539.84|4539.24|4539.59|4538.99|4539.84|4539.24|4539.46|4538.86|319
1643846950000|2022-02-03 00:09:10|4539.84|4539.24|4540.09|4539.49|4540.09|4539.49|4539.84|4539.24|41
1643846960000|2022-02-03 00:09:20|4539.96|4539.36|4540.09|4539.49|4540.09|4539.49|4539.59|4538.99|41
1643846970000|2022-02-03 00:09:30|4540.46|4539.86|4539.34|4538.74|4540.46|4539.86|4539.34|4538.74|200
1643846980000|2022-02-03 00:09:40|4540.34|4539.74|4540.34|4539.74|4540.46|4539.86|4540.09|4539.49|263
1643846990000|2022-02-03 00:09:50|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|4539.84|4539.24|52
1643847000000|2022-02-03 00:10:00|4540.34|4539.74|4540.21|4539.61|4540.34|4539.74|4540.09|4539.49|52
1643847010000|2022-02-03 00:10:10|4540.34|4539.74|4540.46|4539.86|4540.59|4539.99|4540.34|4539.74|39
1643847020000|2022-02-03 00:10:20|4540.34|4539.74|4540.84|4540.24|4540.84|4540.24|4540.34|4539.74|55
1643847030000|2022-02-03 00:10:30|4540.59|4539.99|4540.71|4540.11|4540.84|4540.24|4540.59|4539.99|40
1643847040000|2022-02-03 00:10:40|4540.84|4540.24|4541.09|4540.49|4541.21|4540.61|4540.84|4540.24|20
1643847050000|2022-02-03 00:10:50|4541.34|4540.74|4541.09|4540.49|4541.34|4540.74|4541.09|4540.49|16
1643847060000|2022-02-03 00:11:00|4540.96|4540.36|4540.84|4540.24|4540.96|4540.36|4540.84|4540.24|25
1643847070000|2022-02-03 00:11:10|4540.59|4539.99|4540.09|4539.49|4540.59|4539.99|4540.09|4539.49|30
1643847080000|2022-02-03 00:11:20|4540.34|4539.74|4540.71|4540.11|4540.84|4540.24|4539.84|4539.24|123
1643847090000|2022-02-03 00:11:30|4540.59|4539.99|4541.84|4541.24|4541.96|4541.36|4540.59|4539.99|87
1643847100000|2022-02-03 00:11:40|4542.09|4541.49|4542.84|4542.24|4542.84|4542.24|4541.96|4541.36|87
1643847110000|2022-02-03 00:11:50|4542.96|4542.36|4542.46|4541.86|4542.96|4542.36|4542.34|4541.74|103
1643847120000|2022-02-03 00:12:00|4542.59|4541.99|4542.59|4541.99|4543.21|4542.61|4542.59|4541.99|146
1643847130000|2022-02-03 00:12:10|4542.71|4542.11|4542.84|4542.24|4542.84|4542.24|4542.59|4541.99|53
1643847140000|2022-02-03 00:12:20|4542.71|4542.11|4543.21|4542.61|4543.21|4542.61|4542.59|4541.99|44
1643847150000|2022-02-03 00:12:30|4543.34|4542.74|4542.84|4542.24|4543.59|4542.99|4542.59|4541.99|111
1643847160000|2022-02-03 00:12:40|4542.96|4542.36|4542.84|4542.24|4543.09|4542.49|4542.59|4541.99|33
1643847170000|2022-02-03 00:12:50|4542.71|4542.11|4542.34|4541.74|4542.71|4542.11|4542.34|4541.74|85
1643847180000|2022-02-03 00:13:00|4542.59|4541.99|4543.09|4542.49|4543.09|4542.49|4542.59|4541.99|54
1643847190000|2022-02-03 00:13:10|4542.84|4542.24|4542.34|4541.74|4542.96|4542.36|4542.34|4541.74|19
1643847200000|2022-02-03 00:13:20|4542.59|4541.99|4543.09|4542.49|4543.09|4542.49|4542.59|4541.99|21
1643847210000|2022-02-03 00:13:30|4543.34|4542.74|4543.09|4542.49|4543.59|4542.99|4542.71|4542.11|50
1643847220000|2022-02-03 00:13:40|4542.96|4542.36|4543.09|4542.49|4543.09|4542.49|4542.84|4542.24|33
1643847230000|2022-02-03 00:13:50|4543.21|4542.61|4542.34|4541.74|4543.21|4542.61|4542.34|4541.74|32
1643847240000|2022-02-03 00:14:00|4542.46|4541.86|4542.84|4542.24|4542.84|4542.24|4542.34|4541.74|59
1643847250000|2022-02-03 00:14:10|4542.71|4542.11|4542.84|4542.24|4542.84|4542.24|4542.59|4541.99|29
1643847260000|2022-02-03 00:14:20|4543.09|4542.49|4543.21|4542.61|4543.34|4542.74|4543.09|4542.49|42
1643847270000|2022-02-03 00:14:30|4543.09|4542.49|4543.09|4542.49|4543.21|4542.61|4542.96|4542.36|38
1643847280000|2022-02-03 00:14:40|4543.34|4542.74|4542.84|4542.24|4543.34|4542.74|4542.84|4542.24|20
1643847290000|2022-02-03 00:14:50|4542.96|4542.36|4543.34|4542.74|4543.34|4542.74|4542.96|4542.36|15
1643847300000|2022-02-03 00:15:00|4543.71|4543.11|4543.84|4543.24|4543.84|4543.24|4543.21|4542.61|305
1643847310000|2022-02-03 00:15:10|4543.96|4543.36|4543.84|4543.24|4544.09|4543.49|4543.59|4542.99|86
1643847320000|2022-02-03 00:15:20|4543.96|4543.36|4545.34|4544.74|4545.34|4544.74|4543.84|4543.24|198
1643847330000|2022-02-03 00:15:30|4544.84|4544.24|4545.09|4544.49|4545.34|4544.74|4544.84|4544.24|74
1643847340000|2022-02-03 00:15:40|4545.21|4544.61|4545.34|4544.74|4545.34|4544.74|4545.09|4544.49|49
1643847350000|2022-02-03 00:15:50|4545.59|4544.99|4546.09|4545.49|4546.59|4545.99|4545.46|4544.86|171
1643847360000|2022-02-03 00:16:00|4545.84|4545.24|4545.34|4544.74|4545.84|4545.24|4545.09|4544.49|114
1643847370000|2022-02-03 00:16:10|4545.84|4545.24|4546.34|4545.74|4546.46|4545.86|4545.84|4545.24|196
1643847380000|2022-02-03 00:16:20|4546.59|4545.99|4546.34|4545.74|4546.59|4545.99|4546.34|4545.74|70
1643847390000|2022-02-03 00:16:30|4546.59|4545.99|4546.59|4545.99|4546.71|4546.11|4546.59|4545.99|33
1643847400000|2022-02-03 00:16:40|4546.34|4545.74|4546.34|4545.74|4546.34|4545.74|4546.34|4545.74|32
1643847410000|2022-02-03 00:16:50|4546.59|4545.99|4546.34|4545.74|4546.59|4545.99|4546.34|4545.74|55
1643847420000|2022-02-03 00:17:00|4546.59|4545.99|4546.59|4545.99|4546.59|4545.99|4546.59|4545.99|62
1643847430000|2022-02-03 00:17:10|4546.46|4545.86|4545.09|4544.49|4546.46|4545.86|4545.09|4544.49|231
1643847440000|2022-02-03 00:17:20|4544.96|4544.36|4544.84|4544.24|4545.09|4544.49|4544.59|4543.99|103
1643847450000|2022-02-03 00:17:30|4544.96|4544.36|4545.09|4544.49|4545.09|4544.49|4544.59|4543.99|40
1643847460000|2022-02-03 00:17:40|4544.96|4544.36|4545.09|4544.49|4545.09|4544.49|4544.84|4544.24|15
1643847470000|2022-02-03 00:17:50|4545.34|4544.74|4545.09|4544.49|4545.34|4544.74|4545.09|4544.49|23
1643847480000|2022-02-03 00:18:00|4544.84|4544.24|4545.34|4544.74|4545.34|4544.74|4544.84|4544.24|43
1643847490000|2022-02-03 00:18:10|4545.59|4544.99|4546.09|4545.49|4546.09|4545.49|4545.59|4544.99|32
1643847500000|2022-02-03 00:18:20|4546.59|4545.99|4546.34|4545.74|4547.09|4546.49|4546.34|4545.74|254
1643847510000|2022-02-03 00:18:30|4546.09|4545.49|4546.09|4545.49|4546.09|4545.49|4545.84|4545.24|37
1643847520000|2022-02-03 00:18:40|4545.96|4545.36|4545.59|4544.99|4545.96|4545.36|4545.46|4544.86|16
1643847530000|2022-02-03 00:18:50|4544.84|4544.24|4544.84|4544.24|4545.09|4544.49|4544.59|4543.99|84
1643847540000|2022-02-03 00:19:00|4545.09|4544.49|4544.71|4544.11|4545.09|4544.49|4544.71|4544.11|38
1643847550000|2022-02-03 00:19:10|4544.59|4543.99|4544.34|4543.74|4544.59|4543.99|4544.34|4543.74|67
1643847560000|2022-02-03 00:19:20|4544.59|4543.99|4545.09|4544.49|4545.21|4544.61|4544.34|4543.74|34
1643847570000|2022-02-03 00:19:30|4545.21|4544.61|4544.84|4544.24|4545.21|4544.61|4544.59|4543.99|27
1643847580000|2022-02-03 00:19:40|4544.96|4544.36|4544.84|4544.24|4544.96|4544.36|4544.84|4544.24|9
1643847590000|2022-02-03 00:19:50|4544.96|4544.36|4544.21|4543.61|4544.96|4544.36|4544.21|4543.61|30
1643847600000|2022-02-03 00:20:00|4544.34|4543.74|4544.59|4543.99|4544.59|4543.99|4544.09|4543.49|27
1643847610000|2022-02-03 00:20:10|4544.71|4544.11|4544.34|4543.74|4544.71|4544.11|4544.09|4543.49|10
1643847620000|2022-02-03 00:20:20|4544.46|4543.86|4544.34|4543.74|4544.84|4544.24|4544.34|4543.74|20
1643847630000|2022-02-03 00:20:30|4544.46|4543.86|4544.09|4543.49|4544.46|4543.86|4544.09|4543.49|22
1643847640000|2022-02-03 00:20:40|4544.21|4543.61|4544.84|4544.24|4544.84|4544.24|4544.21|4543.61|31
1643847650000|2022-02-03 00:20:50|4544.96|4544.36|4544.71|4544.11|4544.96|4544.36|4544.59|4543.99|24
1643847660000|2022-02-03 00:21:00|4544.59|4543.99|4544.84|4544.24|4545.09|4544.49|4544.59|4543.99|7
1643847670000|2022-02-03 00:21:10|4544.71|4544.11|4544.71|4544.11|4544.71|4544.11|4544.59|4543.99|17
1643847680000|2022-02-03 00:21:20|4544.59|4543.99|4544.71|4544.11|4544.84|4544.24|4544.59|4543.99|6
1643847690000|2022-02-03 00:21:30|4544.84|4544.24|4544.59|4543.99|4544.84|4544.24|4544.59|4543.99|6
1643847700000|2022-02-03 00:21:40|4544.84|4544.24|4544.71|4544.11|4544.84|4544.24|4544.59|4543.99|20
1643847710000|2022-02-03 00:21:50|4544.59|4543.99|4544.84|4544.24|4544.84|4544.24|4544.59|4543.99|11
1643847720000|2022-02-03 00:22:00|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|14
1643847730000|2022-02-03 00:22:10|4545.34|4544.74|4544.34|4543.74|4545.34|4544.74|4544.34|4543.74|137
1643847740000|2022-02-03 00:22:20|4544.46|4543.86|4544.59|4543.99|4544.59|4543.99|4544.46|4543.86|4
1643847750000|2022-02-03 00:22:30|4544.84|4544.24|4544.34|4543.74|4544.84|4544.24|4544.34|4543.74|31
1643847760000|2022-02-03 00:22:40|4544.46|4543.86|4544.59|4543.99|4544.59|4543.99|4544.09|4543.49|29
1643847770000|2022-02-03 00:22:50|4544.46|4543.86|4544.46|4543.86|4544.46|4543.86|4544.46|4543.86|8
1643847780000|2022-02-03 00:23:00|4544.34|4543.74|4545.09|4544.49|4545.34|4544.74|4544.34|4543.74|24
1643847790000|2022-02-03 00:23:10|4544.84|4544.24|4544.34|4543.74|4544.84|4544.24|4544.34|4543.74|26
1643847800000|2022-02-03 00:23:20|4544.59|4543.99|4544.84|4544.24|4544.96|4544.36|4544.59|4543.99|13
1643847810000|2022-02-03 00:23:30|4544.96|4544.36|4545.09|4544.49|4545.59|4544.99|4544.96|4544.36|18
1643847820000|2022-02-03 00:23:40|4544.84|4544.24|4544.59|4543.99|4544.84|4544.24|4544.59|4543.99|15
1643847830000|2022-02-03 00:23:50|4544.84|4544.24|4545.09|4544.49|4545.09|4544.49|4544.84|4544.24|23
1643847840000|2022-02-03 00:24:00|4544.96|4544.36|4544.84|4544.24|4545.46|4544.86|4544.84|4544.24|22
1643847850000|2022-02-03 00:24:10|4544.59|4543.99|4545.34|4544.74|4545.34|4544.74|4544.59|4543.99|24
1643847860000|2022-02-03 00:24:20|4545.09|4544.49|4545.21|4544.61|4545.21|4544.61|4545.09|4544.49|15
1643847870000|2022-02-03 00:24:30|4545.34|4544.74|4545.59|4544.99|4545.59|4544.99|4545.34|4544.74|10
1643847880000|2022-02-03 00:24:40|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|4545.59|4544.99|20
1643847890000|2022-02-03 00:24:50|4545.59|4544.99|4545.84|4545.24|4545.84|4545.24|4545.59|4544.99|30
1643847900000|2022-02-03 00:25:00|4545.71|4545.11|4545.34|4544.74|4545.71|4545.11|4545.34|4544.74|13
1643847910000|2022-02-03 00:25:10|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|4544.96|4544.36|5
1643847920000|2022-02-03 00:25:20|4544.96|4544.36|4544.09|4543.49|4545.09|4544.49|4543.84|4543.24|79
1643847930000|2022-02-03 00:25:30|4544.34|4543.74|4544.09|4543.49|4544.34|4543.74|4544.09|4543.49|27
1643847940000|2022-02-03 00:25:40|4543.96|4543.36|4543.46|4542.86|4543.96|4543.36|4543.46|4542.86|59
1643847950000|2022-02-03 00:25:50|4543.34|4542.74|4543.59|4542.99|4543.71|4543.11|4543.34|4542.74|18
1643847960000|2022-02-03 00:26:00|4543.71|4543.11|4544.09|4543.49|4544.09|4543.49|4543.71|4543.11|12
1643847970000|2022-02-03 00:26:10|4544.21|4543.61|4544.09|4543.49|4544.59|4543.99|4544.09|4543.49|34
1643847980000|2022-02-03 00:26:20|4543.84|4543.24|4543.96|4543.36|4544.09|4543.49|4543.84|4543.24|9
1643847990000|2022-02-03 00:26:30|4543.84|4543.24|4543.71|4543.11|4543.84|4543.24|4543.21|4542.61|75
1643848000000|2022-02-03 00:26:40|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|7
1643848010000|2022-02-03 00:26:50|4543.46|4542.86|4543.71|4543.11|4543.71|4543.11|4543.46|4542.86|5
1643848020000|2022-02-03 00:27:00|4543.59|4542.99|4543.71|4543.11|4543.84|4543.24|4543.59|4542.99|10
1643848030000|2022-02-03 00:27:10|4543.59|4542.99|4543.59|4542.99|4543.84|4543.24|4543.34|4542.74|15
1643848040000|2022-02-03 00:27:20|4543.46|4542.86|4543.71|4543.11|4543.84|4543.24|4543.34|4542.74|25
1643848050000|2022-02-03 00:27:30|4543.59|4542.99|4544.09|4543.49|4544.09|4543.49|4543.59|4542.99|13
1643848060000|2022-02-03 00:27:40|4543.96|4543.36|4543.71|4543.11|4543.96|4543.36|4543.71|4543.11|13
1643848070000|2022-02-03 00:27:50|4543.59|4542.99|4543.59|4542.99|4543.71|4543.11|4543.59|4542.99|6
1643848080000|2022-02-03 00:28:00|4543.71|4543.11|4543.34|4542.74|4543.84|4543.24|4543.34|4542.74|22
1643848090000|2022-02-03 00:28:10|4543.59|4542.99|4543.34|4542.74|4543.84|4543.24|4543.34|4542.74|26
1643848100000|2022-02-03 00:28:20|4543.46|4542.86|4543.09|4542.49|4543.59|4542.99|4542.96|4542.36|18
1643848110000|2022-02-03 00:28:30|4543.21|4542.61|4543.34|4542.74|4543.34|4542.74|4543.09|4542.49|21
1643848120000|2022-02-03 00:28:40|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|39
1643848130000|2022-02-03 00:28:50|4543.84|4543.24|4543.59|4542.99|4543.96|4543.36|4543.59|4542.99|21
1643848140000|2022-02-03 00:29:00|4543.71|4543.11|4543.59|4542.99|4543.84|4543.24|4543.59|4542.99|38
1643848150000|2022-02-03 00:29:10|4543.71|4543.11|4544.59|4543.99|4544.59|4543.99|4543.71|4543.11|43
1643848160000|2022-02-03 00:29:20|4544.34|4543.74|4544.34|4543.74|4544.59|4543.99|4544.34|4543.74|22
1643848170000|2022-02-03 00:29:30|4544.46|4543.86|4544.09|4543.49|4544.46|4543.86|4544.09|4543.49|20
1643848180000|2022-02-03 00:29:40|4544.34|4543.74|4544.46|4543.86|4544.59|4543.99|4544.34|4543.74|19
1643848190000|2022-02-03 00:29:50|4544.34|4543.74|4544.46|4543.86|4544.59|4543.99|4544.34|4543.74|7
1643848200000|2022-02-03 00:30:00|4544.59|4543.99|4544.34|4543.74|4544.59|4543.99|4544.09|4543.49|33
1643848210000|2022-02-03 00:30:10|4544.21|4543.61|4544.09|4543.49|4544.34|4543.74|4544.09|4543.49|9
1643848220000|2022-02-03 00:30:20|4544.59|4543.99|4544.84|4544.24|4544.84|4544.24|4544.59|4543.99|29
1643848230000|2022-02-03 00:30:30|4545.34|4544.74|4544.84|4544.24|4545.34|4544.74|4544.84|4544.24|32
1643848240000|2022-02-03 00:30:40|||||||||3
1643848250000|2022-02-03 00:30:50|4544.96|4544.36|4544.59|4543.99|4545.09|4544.49|4544.59|4543.99|30
1643848260000|2022-02-03 00:31:00|4544.34|4543.74|4544.71|4544.11|4544.84|4544.24|4544.34|4543.74|25
1643848270000|2022-02-03 00:31:10|4544.59|4543.99|4544.84|4544.24|4544.84|4544.24|4544.59|4543.99|6
1643848280000|2022-02-03 00:31:20|4544.59|4543.99|4544.71|4544.11|4544.71|4544.11|4544.34|4543.74|28
1643848290000|2022-02-03 00:31:30|4544.84|4544.24|4545.09|4544.49|4545.34|4544.74|4544.84|4544.24|5
1643848300000|2022-02-03 00:31:40|4544.84|4544.24|4544.96|4544.36|4544.96|4544.36|4544.71|4544.11|22
1643848310000|2022-02-03 00:31:50|4545.09|4544.49|4545.09|4544.49|4545.34|4544.74|4544.96|4544.36|11
1643848320000|2022-02-03 00:32:00|4544.96|4544.36|4545.46|4544.86|4545.46|4544.86|4544.96|4544.36|14
1643848330000|2022-02-03 00:32:10|4545.34|4544.74|4545.59|4544.99|4545.84|4545.24|4545.34|4544.74|18
1643848340000|2022-02-03 00:32:20|4545.71|4545.11|4545.34|4544.74|4545.71|4545.11|4545.34|4544.74|14
1643848350000|2022-02-03 00:32:30|4545.09|4544.49|4545.34|4544.74|4545.34|4544.74|4545.09|4544.49|13
1643848360000|2022-02-03 00:32:40|4545.21|4544.61|4545.59|4544.99|4545.84|4545.24|4545.21|4544.61|25
1643848370000|2022-02-03 00:32:50|4545.96|4545.36|4544.84|4544.24|4546.09|4545.49|4544.84|4544.24|217
1643848380000|2022-02-03 00:33:00|4544.96|4544.36|4544.84|4544.24|4545.09|4544.49|4544.84|4544.24|33
1643848390000|2022-02-03 00:33:10|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.34|4543.74|49
1643848400000|2022-02-03 00:33:20|4544.46|4543.86|4544.71|4544.11|4544.84|4544.24|4544.34|4543.74|29
1643848410000|2022-02-03 00:33:30|4544.59|4543.99|4544.84|4544.24|4544.84|4544.24|4544.59|4543.99|14
1643848420000|2022-02-03 00:33:40|4544.34|4543.74|4544.59|4543.99|4544.59|4543.99|4544.21|4543.61|65
1643848430000|2022-02-03 00:33:50|4544.46|4543.86|4544.34|4543.74|4544.46|4543.86|4544.34|4543.74|6
1643848440000|2022-02-03 00:34:00|4544.21|4543.61|4543.59|4542.99|4544.34|4543.74|4543.59|4542.99|48
1643848450000|2022-02-03 00:34:10|4543.34|4542.74|4543.34|4542.74|4543.59|4542.99|4543.09|4542.49|41
1643848460000|2022-02-03 00:34:20|||||||||23
1643848470000|2022-02-03 00:34:30|4543.21|4542.61|4543.21|4542.61|4543.21|4542.61|4543.21|4542.61|21
1643848480000|2022-02-03 00:34:40|4543.34|4542.74|4543.09|4542.49|4543.34|4542.74|4543.09|4542.49|23
1643848490000|2022-02-03 00:34:50|4542.84|4542.24|4542.59|4541.99|4542.84|4542.24|4542.46|4541.86|75
1643848500000|2022-02-03 00:35:00|4542.34|4541.74|4542.21|4541.61|4542.59|4541.99|4541.84|4541.24|107
1643848510000|2022-02-03 00:35:10|4542.34|4541.74|4541.84|4541.24|4542.34|4541.74|4541.84|4541.24|41
1643848520000|2022-02-03 00:35:20|4541.71|4541.11|4541.84|4541.24|4541.84|4541.24|4541.59|4540.99|46
1643848530000|2022-02-03 00:35:30|4542.09|4541.49|4542.34|4541.74|4542.34|4541.74|4541.84|4541.24|41
1643848540000|2022-02-03 00:35:40|4542.46|4541.86|4543.59|4542.99|4543.59|4542.99|4542.46|4541.86|36
1643848550000|2022-02-03 00:35:50|4543.96|4543.36|4543.84|4543.24|4544.09|4543.49|4543.84|4543.24|33
1643848560000|2022-02-03 00:36:00|4543.96|4543.36|4544.59|4543.99|4544.59|4543.99|4543.84|4543.24|42
1643848570000|2022-02-03 00:36:10|4544.71|4544.11|4544.46|4543.86|4544.71|4544.11|4544.46|4543.86|44
1643848580000|2022-02-03 00:36:20|4544.34|4543.74|4543.71|4543.11|4544.34|4543.74|4543.71|4543.11|29
1643848590000|2022-02-03 00:36:30|4543.59|4542.99|4544.34|4543.74|4544.34|4543.74|4543.59|4542.99|22
1643848610000|2022-02-03 00:36:50|4544.59|4543.99|4544.84|4544.24|4544.84|4544.24|4544.59|4543.99|15
1643848620000|2022-02-03 00:37:00|4544.96|4544.36|4544.71|4544.11|4545.09|4544.49|4544.59|4543.99|24
1643848630000|2022-02-03 00:37:10|4544.59|4543.99|4544.34|4543.74|4544.71|4544.11|4544.34|4543.74|13
1643848640000|2022-02-03 00:37:20|4544.59|4543.99|4544.59|4543.99|4544.71|4544.11|4544.59|4543.99|17
1643848650000|2022-02-03 00:37:30|4544.84|4544.24|4544.34|4543.74|4545.09|4544.49|4544.34|4543.74|26
1643848660000|2022-02-03 00:37:40|4544.09|4543.49|4543.09|4542.49|4544.09|4543.49|4543.09|4542.49|64
1643848670000|2022-02-03 00:37:50|4542.96|4542.36|4542.96|4542.36|4542.96|4542.36|4542.96|4542.36|17
1643848680000|2022-02-03 00:38:00|4543.09|4542.49|4543.09|4542.49|4543.21|4542.61|4543.09|4542.49|35
1643848690000|2022-02-03 00:38:10|4543.21|4542.61|4542.71|4542.11|4543.21|4542.61|4542.71|4542.11|28
1643848700000|2022-02-03 00:38:20|4542.84|4542.24|4542.71|4542.11|4543.09|4542.49|4542.71|4542.11|24
1643848710000|2022-02-03 00:38:30|4542.84|4542.24|4542.84|4542.24|4543.09|4542.49|4542.84|4542.24|62
1643848720000|2022-02-03 00:38:40|4542.09|4541.49|4542.34|4541.74|4542.59|4541.99|4542.09|4541.49|47
1643848730000|2022-02-03 00:38:50|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|4541.84|4541.24|52
1643848740000|2022-02-03 00:39:00|4542.46|4541.86|4541.84|4541.24|4542.46|4541.86|4541.84|4541.24|57
1643848750000|2022-02-03 00:39:10|4541.71|4541.11|4541.59|4540.99|4541.71|4541.11|4541.59|4540.99|48
1643848760000|2022-02-03 00:39:20|4541.84|4541.24|4541.34|4540.74|4541.84|4541.24|4541.09|4540.49|98
1643848770000|2022-02-03 00:39:30|4541.84|4541.24|4541.59|4540.99|4541.84|4541.24|4541.59|4540.99|29
1643848780000|2022-02-03 00:39:40|4541.84|4541.24|4541.71|4541.11|4541.84|4541.24|4541.59|4540.99|19
1643848790000|2022-02-03 00:39:50|4541.96|4541.36|4541.84|4541.24|4541.96|4541.36|4541.59|4540.99|54
1643848800000|2022-02-03 00:40:00|4542.09|4541.49|4543.09|4542.49|4543.09|4542.49|4541.96|4541.36|39
1643848810000|2022-02-03 00:40:10|4542.96|4542.36|4542.84|4542.24|4543.09|4542.49|4542.84|4542.24|33
1643848820000|2022-02-03 00:40:20|4542.59|4541.99|4542.96|4542.36|4542.96|4542.36|4542.34|4541.74|20
1643848830000|2022-02-03 00:40:30|4542.59|4541.99|4542.84|4542.24|4542.84|4542.24|4542.59|4541.99|18
1643848840000|2022-02-03 00:40:40|4542.46|4541.86|4542.34|4541.74|4542.46|4541.86|4542.34|4541.74|18
1643848850000|2022-02-03 00:40:50|4542.21|4541.61|4542.34|4541.74|4542.34|4541.74|4542.09|4541.49|15
1643848860000|2022-02-03 00:41:00|4542.46|4541.86|4542.84|4542.24|4542.84|4542.24|4542.34|4541.74|27
1643848870000|2022-02-03 00:41:10|4542.59|4541.99|4542.34|4541.74|4542.59|4541.99|4542.34|4541.74|14
1643848880000|2022-02-03 00:41:20|4542.46|4541.86|4542.59|4541.99|4542.59|4541.99|4542.46|4541.86|2
1643848890000|2022-02-03 00:41:30|4542.84|4542.24|4542.59|4541.99|4542.84|4542.24|4542.59|4541.99|10
1643848900000|2022-02-03 00:41:40|4542.34|4541.74|4542.09|4541.49|4542.34|4541.74|4542.09|4541.49|45
1643848910000|2022-02-03 00:41:50|4542.46|4541.86|4542.34|4541.74|4542.59|4541.99|4542.34|4541.74|41
1643848920000|2022-02-03 00:42:00|4542.84|4542.24|4543.34|4542.74|4543.59|4542.99|4542.84|4542.24|102
1643848930000|2022-02-03 00:42:10|4543.21|4542.61|4543.34|4542.74|4543.34|4542.74|4543.09|4542.49|16
1643848940000|2022-02-03 00:42:20|4543.59|4542.99|4543.09|4542.49|4543.59|4542.99|4543.09|4542.49|23
1643848950000|2022-02-03 00:42:30|4542.96|4542.36|4542.84|4542.24|4543.34|4542.74|4542.84|4542.24|27
1643848960000|2022-02-03 00:42:40|4542.96|4542.36|4543.34|4542.74|4543.34|4542.74|4542.96|4542.36|7
1643848970000|2022-02-03 00:42:50|4543.21|4542.61|4543.21|4542.61|4543.34|4542.74|4543.21|4542.61|6
1643848980000|2022-02-03 00:43:00|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|10
1643848990000|2022-02-03 00:43:10|4542.96|4542.36|4543.09|4542.49|4543.09|4542.49|4542.59|4541.99|19
1643849000000|2022-02-03 00:43:20|4543.34|4542.74|4543.59|4542.99|4543.59|4542.99|4543.34|4542.74|20
1643849010000|2022-02-03 00:43:30|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|37
1643849020000|2022-02-03 00:43:40|4544.34|4543.74|4543.84|4543.24|4544.34|4543.74|4543.84|4543.24|89
1643849030000|2022-02-03 00:43:50|4543.34|4542.74|4543.71|4543.11|4543.71|4543.11|4543.34|4542.74|48
1643849040000|2022-02-03 00:44:00|4543.84|4543.24|4543.84|4543.24|4543.96|4543.36|4543.59|4542.99|22
1643849050000|2022-02-03 00:44:10|4543.59|4542.99|4543.34|4542.74|4543.59|4542.99|4543.34|4542.74|6
1643849060000|2022-02-03 00:44:20|4543.46|4542.86|4543.71|4543.11|4543.84|4543.24|4543.46|4542.86|11
1643849070000|2022-02-03 00:44:30|4543.59|4542.99|4543.34|4542.74|4543.59|4542.99|4543.09|4542.49|33
1643849080000|2022-02-03 00:44:40|4543.09|4542.49|4543.09|4542.49|4543.34|4542.74|4543.09|4542.49|25
1643849090000|2022-02-03 00:44:50|4543.21|4542.61|4542.96|4542.36|4543.21|4542.61|4542.96|4542.36|8
1643849100000|2022-02-03 00:45:00|4543.09|4542.49|4543.59|4542.99|4543.59|4542.99|4543.09|4542.49|15
1643849110000|2022-02-03 00:45:10|4543.71|4543.11|4543.84|4543.24|4543.84|4543.24|4543.71|4543.11|3
1643849120000|2022-02-03 00:45:20|4544.09|4543.49|4544.09|4543.49|4544.34|4543.74|4544.09|4543.49|35
1643849130000|2022-02-03 00:45:30|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|13
1643849140000|2022-02-03 00:45:40|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4543.84|4543.24|22
1643849150000|2022-02-03 00:45:50|||||||||5
1643849160000|2022-02-03 00:46:00|4544.34|4543.74|4544.59|4543.99|4544.59|4543.99|4544.34|4543.74|22
1643849170000|2022-02-03 00:46:10|||||||||34
1643849180000|2022-02-03 00:46:20|4544.34|4543.74|4543.84|4543.24|4544.34|4543.74|4543.84|4543.24|24
1643849190000|2022-02-03 00:46:30|4544.09|4543.49|4543.96|4543.36|4544.09|4543.49|4543.84|4543.24|8
1643849200000|2022-02-03 00:46:40|4544.09|4543.49|4544.34|4543.74|4544.34|4543.74|4544.09|4543.49|3
1643849210000|2022-02-03 00:46:50|4543.96|4543.36|4543.84|4543.24|4544.09|4543.49|4543.84|4543.24|11
1643849220000|2022-02-03 00:47:00|4543.96|4543.36|4544.09|4543.49|4544.09|4543.49|4543.84|4543.24|10
1643849230000|2022-02-03 00:47:10|4544.34|4543.74|4544.09|4543.49|4544.34|4543.74|4544.09|4543.49|15
1643849240000|2022-02-03 00:47:20|4543.96|4543.36|4543.84|4543.24|4544.09|4543.49|4543.84|4543.24|8
1643849250000|2022-02-03 00:47:30|||||||||1
1643849260000|2022-02-03 00:47:40|4544.09|4543.49|4544.34|4543.74|4544.34|4543.74|4544.09|4543.49|7
1643849270000|2022-02-03 00:47:50|4544.09|4543.49|4543.96|4543.36|4544.09|4543.49|4543.96|4543.36|24
1643849280000|2022-02-03 00:48:00|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|0
1643849290000|2022-02-03 00:48:10|4544.34|4543.74|4543.96|4543.36|4544.46|4543.86|4543.96|4543.36|13
1643849300000|2022-02-03 00:48:20|4543.84|4543.24|4543.59|4542.99|4543.84|4543.24|4543.59|4542.99|17
1643849310000|2022-02-03 00:48:30|4543.34|4542.74|4543.34|4542.74|4543.34|4542.74|4543.09|4542.49|19
1643849320000|2022-02-03 00:48:40|4543.46|4542.86|4543.34|4542.74|4543.46|4542.86|4543.34|4542.74|15
1643849330000|2022-02-03 00:48:50|4543.46|4542.86|4543.34|4542.74|4543.46|4542.86|4543.34|4542.74|1
1643849340000|2022-02-03 00:49:00|4543.21|4542.61|4542.84|4542.24|4543.21|4542.61|4542.71|4542.11|22
1643849350000|2022-02-03 00:49:10|4542.71|4542.11|4542.34|4541.74|4542.71|4542.11|4542.09|4541.49|22
1643849360000|2022-02-03 00:49:20|4542.09|4541.49|4542.46|4541.86|4542.46|4541.86|4542.09|4541.49|19
1643849370000|2022-02-03 00:49:30|4542.34|4541.74|4542.09|4541.49|4542.46|4541.86|4542.09|4541.49|9
1643849380000|2022-02-03 00:49:40|4541.84|4541.24|4542.34|4541.74|4542.34|4541.74|4541.84|4541.24|18
1643849390000|2022-02-03 00:49:50|4542.46|4541.86|4542.59|4541.99|4542.59|4541.99|4542.34|4541.74|10
1643849400000|2022-02-03 00:50:00|4542.46|4541.86|4542.34|4541.74|4542.46|4541.86|4542.09|4541.49|21
1643849410000|2022-02-03 00:50:10|4542.59|4541.99|4542.84|4542.24|4542.84|4542.24|4542.59|4541.99|12
1643849420000|2022-02-03 00:50:20|4542.59|4541.99|4542.34|4541.74|4542.59|4541.99|4542.34|4541.74|7
1643849430000|2022-02-03 00:50:30|4542.59|4541.99|4542.84|4542.24|4542.84|4542.24|4542.59|4541.99|10
1643849440000|2022-02-03 00:50:40|||||||||1
1643849450000|2022-02-03 00:50:50|4542.96|4542.36|4542.59|4541.99|4542.96|4542.36|4542.46|4541.86|14
1643849460000|2022-02-03 00:51:00|4542.71|4542.11|4542.84|4542.24|4542.84|4542.24|4542.46|4541.86|8
1643849470000|2022-02-03 00:51:10|4542.71|4542.11|4542.84|4542.24|4543.09|4542.49|4542.71|4542.11|13
1643849480000|2022-02-03 00:51:20|4542.59|4541.99|4542.59|4541.99|4542.84|4542.24|4542.34|4541.74|15
1643849490000|2022-02-03 00:51:30|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|5
1643849500000|2022-02-03 00:51:40|4542.71|4542.11|4542.59|4541.99|4542.71|4542.11|4542.59|4541.99|9
1643849520000|2022-02-03 00:52:00|4543.09|4542.49|4543.59|4542.99|4543.59|4542.99|4543.09|4542.49|17
1643849530000|2022-02-03 00:52:10|4543.46|4542.86|4543.09|4542.49|4543.46|4542.86|4542.84|4542.24|26
1643849540000|2022-02-03 00:52:20|4543.21|4542.61|4543.59|4542.99|4543.59|4542.99|4543.21|4542.61|5
1643849550000|2022-02-03 00:52:30|4543.34|4542.74|4543.09|4542.49|4543.34|4542.74|4543.09|4542.49|7
1643849560000|2022-02-03 00:52:40|4543.46|4542.86|4543.46|4542.86|4543.59|4542.99|4543.46|4542.86|17
1643849570000|2022-02-03 00:52:50|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|3
1643849580000|2022-02-03 00:53:00|4543.84|4543.24|4543.34|4542.74|4543.84|4543.24|4543.34|4542.74|14
1643849590000|2022-02-03 00:53:10|4543.21|4542.61|4543.84|4543.24|4543.84|4543.24|4543.09|4542.49|16
1643849600000|2022-02-03 00:53:20|4543.59|4542.99|4543.46|4542.86|4543.59|4542.99|4543.34|4542.74|12
1643849610000|2022-02-03 00:53:30|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|1
1643849620000|2022-02-03 00:53:40|4543.84|4543.24|4543.59|4542.99|4544.09|4543.49|4543.46|4542.86|20
1643849630000|2022-02-03 00:53:50|4543.84|4543.24|4543.59|4542.99|4543.84|4543.24|4543.59|4542.99|23
1643849640000|2022-02-03 00:54:00|4543.34|4542.74|4543.09|4542.49|4543.34|4542.74|4543.09|4542.49|11
1643849650000|2022-02-03 00:54:10|4542.96|4542.36|4542.84|4542.24|4543.09|4542.49|4542.84|4542.24|6
1643849660000|2022-02-03 00:54:20|4542.96|4542.36|4543.46|4542.86|4543.46|4542.86|4542.96|4542.36|4
1643849670000|2022-02-03 00:54:30|4543.34|4542.74|4543.09|4542.49|4543.34|4542.74|4543.09|4542.49|4
1643849680000|2022-02-03 00:54:40|4543.21|4542.61|4543.09|4542.49|4543.59|4542.99|4543.09|4542.49|13
1643849690000|2022-02-03 00:54:50|4543.21|4542.61|4543.34|4542.74|4543.34|4542.74|4543.09|4542.49|1
1643849700000|2022-02-03 00:55:00|4543.46|4542.86|4543.09|4542.49|4543.46|4542.86|4543.09|4542.49|12
1643849710000|2022-02-03 00:55:10|4542.84|4542.24|4542.96|4542.36|4543.21|4542.61|4542.84|4542.24|11
1643849720000|2022-02-03 00:55:20|4542.84|4542.24|4542.84|4542.24|4542.96|4542.36|4542.84|4542.24|16
1643849730000|2022-02-03 00:55:30|4542.71|4542.11|4542.84|4542.24|4542.84|4542.24|4542.71|4542.11|26
1643849740000|2022-02-03 00:55:40|4543.09|4542.49|4543.84|4543.24|4543.84|4543.24|4543.09|4542.49|33
1643849750000|2022-02-03 00:55:50|4543.59|4542.99|4543.09|4542.49|4543.84|4543.24|4543.09|4542.49|46
1643849760000|2022-02-03 00:56:00|4543.34|4542.74|4543.59|4542.99|4543.84|4543.24|4543.34|4542.74|9
1643849770000|2022-02-03 00:56:10|4543.84|4543.24|4543.46|4542.86|4543.84|4543.24|4543.46|4542.86|6
1643849780000|2022-02-03 00:56:20|4543.34|4542.74|4543.46|4542.86|4543.84|4543.24|4543.34|4542.74|5
1643849790000|2022-02-03 00:56:30|4543.34|4542.74|4543.59|4542.99|4543.59|4542.99|4543.21|4542.61|14
1643849800000|2022-02-03 00:56:40|4543.71|4543.11|4543.09|4542.49|4543.71|4543.11|4542.96|4542.36|21
1643849810000|2022-02-03 00:56:50|4543.21|4542.61|4543.21|4542.61|4543.21|4542.61|4543.21|4542.61|5
1643849820000|2022-02-03 00:57:00|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4542.59|4541.99|15
1643849830000|2022-02-03 00:57:10|4543.21|4542.61|4543.34|4542.74|4543.34|4542.74|4542.96|4542.36|6
1643849840000|2022-02-03 00:57:20|4543.21|4542.61|4543.09|4542.49|4543.21|4542.61|4543.09|4542.49|5
1643849850000|2022-02-03 00:57:30|4542.84|4542.24|4542.96|4542.36|4543.34|4542.74|4542.84|4542.24|9
1643849860000|2022-02-03 00:57:40|4543.09|4542.49|4542.84|4542.24|4543.09|4542.49|4542.84|4542.24|1
1643849870000|2022-02-03 00:57:50|4542.96|4542.36|4542.71|4542.11|4543.09|4542.49|4542.59|4541.99|21
1643849880000|2022-02-03 00:58:00|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|4542.46|4541.86|8
1643849890000|2022-02-03 00:58:10|4542.71|4542.11|4542.09|4541.49|4542.71|4542.11|4541.84|4541.24|55
1643849900000|2022-02-03 00:58:20|4541.84|4541.24|4541.34|4540.74|4541.84|4541.24|4541.34|4540.74|75
1643849910000|2022-02-03 00:58:30|4541.46|4540.86|4541.34|4540.74|4541.59|4540.99|4541.34|4540.74|153
1643849920000|2022-02-03 00:58:40|4541.09|4540.49|4540.84|4540.24|4541.34|4540.74|4540.84|4540.24|44
1643849930000|2022-02-03 00:58:50|4540.96|4540.36|4541.09|4540.49|4541.09|4540.49|4540.84|4540.24|97
1643849940000|2022-02-03 00:59:00|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.09|4540.49|20
1643849950000|2022-02-03 00:59:10|4541.09|4540.49|4540.96|4540.36|4541.09|4540.49|4540.84|4540.24|41
1643849960000|2022-02-03 00:59:20|4541.09|4540.49|4541.09|4540.49|4541.59|4540.99|4541.09|4540.49|48
1643849970000|2022-02-03 00:59:30|4540.84|4540.24|4540.59|4539.99|4540.84|4540.24|4540.46|4539.86|92
1643849980000|2022-02-03 00:59:40|4540.84|4540.24|4540.59|4539.99|4540.84|4540.24|4540.59|4539.99|45
1643849990000|2022-02-03 00:59:50|4540.84|4540.24|4541.09|4540.49|4541.09|4540.49|4540.84|4540.24|20
1643850000000|2022-02-03 01:00:00|4541.34|4540.74|4540.84|4540.24|4541.34|4540.74|4540.84|4540.24|73
1643850010000|2022-02-03 01:00:10|4541.09|4540.49|4541.84|4541.24|4541.84|4541.24|4541.09|4540.49|40
1643850020000|2022-02-03 01:00:20|4541.71|4541.11|4542.34|4541.74|4542.84|4542.24|4541.71|4541.11|76
1643850030000|2022-02-03 01:00:30|4542.09|4541.49|4541.09|4540.49|4542.09|4541.49|4540.84|4540.24|50
1643850040000|2022-02-03 01:00:40|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|11
1643850050000|2022-02-03 01:00:50|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|9
1643850060000|2022-02-03 01:01:00|4541.84|4541.24|4541.84|4541.24|4541.96|4541.36|4541.59|4540.99|25
1643850070000|2022-02-03 01:01:10|4541.71|4541.11|4541.84|4541.24|4541.84|4541.24|4541.71|4541.11|31
1643850080000|2022-02-03 01:01:20|4541.96|4541.36|4542.46|4541.86|4542.46|4541.86|4541.96|4541.36|25
1643850090000|2022-02-03 01:01:30|4542.59|4541.99|4542.46|4541.86|4542.59|4541.99|4542.34|4541.74|11
1643850100000|2022-02-03 01:01:40|4542.34|4541.74|4542.96|4542.36|4542.96|4542.36|4542.34|4541.74|24
1643850110000|2022-02-03 01:01:50|4543.09|4542.49|4542.96|4542.36|4543.21|4542.61|4542.96|4542.36|28
1643850120000|2022-02-03 01:02:00|4542.84|4542.24|4543.59|4542.99|4543.59|4542.99|4542.84|4542.24|14
1643850130000|2022-02-03 01:02:10|4543.84|4543.24|4543.71|4543.11|4544.09|4543.49|4543.71|4543.11|88
1643850140000|2022-02-03 01:02:20|4543.59|4542.99|4543.34|4542.74|4543.59|4542.99|4543.09|4542.49|78
1643850150000|2022-02-03 01:02:30|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|8
1643850160000|2022-02-03 01:02:40|4543.21|4542.61|4543.21|4542.61|4543.21|4542.61|4543.09|4542.49|20
1643850170000|2022-02-03 01:02:50|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|7
1643850180000|2022-02-03 01:03:00|4542.84|4542.24|4542.84|4542.24|4543.21|4542.61|4542.71|4542.11|37
1643850190000|2022-02-03 01:03:10|4542.96|4542.36|4543.09|4542.49|4543.09|4542.49|4542.84|4542.24|21
1643850200000|2022-02-03 01:03:20|4543.21|4542.61|4544.71|4544.11|4544.71|4544.11|4543.21|4542.61|205
1643850210000|2022-02-03 01:03:30|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.09|4543.49|50
1643850220000|2022-02-03 01:03:40|4544.46|4543.86|4543.46|4542.86|4544.59|4543.99|4543.46|4542.86|88
1643850230000|2022-02-03 01:03:50|4543.34|4542.74|4543.84|4543.24|4543.84|4543.24|4543.21|4542.61|22
1643850240000|2022-02-03 01:04:00|4543.59|4542.99|4544.09|4543.49|4544.09|4543.49|4543.59|4542.99|9
1643850250000|2022-02-03 01:04:10|4543.96|4543.36|4544.09|4543.49|4544.09|4543.49|4543.84|4543.24|38
1643850260000|2022-02-03 01:04:20|4544.34|4543.74|4544.09|4543.49|4544.34|4543.74|4544.09|4543.49|30
1643850270000|2022-02-03 01:04:30|4543.96|4543.36|4543.84|4543.24|4544.09|4543.49|4543.84|4543.24|29
1643850280000|2022-02-03 01:04:40|4543.96|4543.36|4543.59|4542.99|4544.09|4543.49|4543.59|4542.99|23
1643850290000|2022-02-03 01:04:50|||||||||2
1643850300000|2022-02-03 01:05:00|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.59|4542.99|13
1643850310000|2022-02-03 01:05:10|4543.96|4543.36|4544.34|4543.74|4544.46|4543.86|4543.96|4543.36|18
1643850320000|2022-02-03 01:05:20|4544.46|4543.86|4544.34|4543.74|4544.46|4543.86|4544.34|4543.74|10
1643850330000|2022-02-03 01:05:30|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|9
1643850340000|2022-02-03 01:05:40|4544.34|4543.74|4543.59|4542.99|4544.34|4543.74|4543.59|4542.99|28
1643850350000|2022-02-03 01:05:50|4543.34|4542.74|4543.34|4542.74|4543.34|4542.74|4543.34|4542.74|14
1643850360000|2022-02-03 01:06:00|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|6
1643850370000|2022-02-03 01:06:10|4543.21|4542.61|4543.34|4542.74|4543.34|4542.74|4543.21|4542.61|9
1643850380000|2022-02-03 01:06:20|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|17
1643850390000|2022-02-03 01:06:30|4542.84|4542.24|4542.71|4542.11|4542.84|4542.24|4542.59|4541.99|34
1643850400000|2022-02-03 01:06:40|4542.84|4542.24|4542.71|4542.11|4542.84|4542.24|4542.59|4541.99|8
1643850410000|2022-02-03 01:06:50|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|8
1643850420000|2022-02-03 01:07:00|4542.34|4541.74|4542.09|4541.49|4542.34|4541.74|4542.09|4541.49|16
1643850430000|2022-02-03 01:07:10|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|19
1643850440000|2022-02-03 01:07:20|4541.71|4541.11|4541.59|4540.99|4541.71|4541.11|4541.59|4540.99|37
1643850450000|2022-02-03 01:07:30|4541.34|4540.74|4540.84|4540.24|4541.34|4540.74|4540.84|4540.24|51
1643850460000|2022-02-03 01:07:40|4541.09|4540.49|4540.59|4539.99|4541.09|4540.49|4540.46|4539.86|122
1643850470000|2022-02-03 01:07:50|4540.46|4539.86|4539.84|4539.24|4540.46|4539.86|4539.84|4539.24|228
1643850480000|2022-02-03 01:08:00|4539.34|4538.74|4539.34|4538.74|4539.34|4538.74|4539.34|4538.74|521
1643850490000|2022-02-03 01:08:10|||||||||136
1643850500000|2022-02-03 01:08:20|4539.59|4538.99|4539.34|4538.74|4539.59|4538.99|4539.34|4538.74|228
1643850510000|2022-02-03 01:08:30|||||||||174
1643850520000|2022-02-03 01:08:40|||||||||94
1643850530000|2022-02-03 01:08:50|4539.59|4538.99|4539.34|4538.74|4539.59|4538.99|4539.34|4538.74|108
1643850540000|2022-02-03 01:09:00|||||||||4
1643850550000|2022-02-03 01:09:10|4539.59|4538.99|4539.59|4538.99|4539.59|4538.99|4539.34|4538.74|138
1643850560000|2022-02-03 01:09:20|4539.34|4538.74|4539.34|4538.74|4539.34|4538.74|4539.34|4538.74|140
1643850570000|2022-02-03 01:09:30|||||||||264
1643850580000|2022-02-03 01:09:40|||||||||7
1643850590000|2022-02-03 01:09:50|4539.46|4538.86|4539.34|4538.74|4539.46|4538.86|4539.34|4538.74|194
1643850600000|2022-02-03 01:10:00|4539.59|4538.99|4539.84|4539.24|4539.84|4539.24|4539.59|4538.99|72
1643850610000|2022-02-03 01:10:10|4539.96|4539.36|4540.84|4540.24|4540.84|4540.24|4539.96|4539.36|82
1643850620000|2022-02-03 01:10:20|4540.59|4539.99|4540.34|4539.74|4540.59|4539.99|4540.34|4539.74|56
1643850630000|2022-02-03 01:10:30|4540.59|4539.99|4540.84|4540.24|4540.84|4540.24|4540.59|4539.99|32
1643850640000|2022-02-03 01:10:40|4540.59|4539.99|4540.59|4539.99|4540.59|4539.99|4540.46|4539.86|19
1643850650000|2022-02-03 01:10:50|4540.46|4539.86|4540.34|4539.74|4540.46|4539.86|4540.34|4539.74|4
1643850660000|2022-02-03 01:11:00|4540.46|4539.86|4541.34|4540.74|4541.34|4540.74|4540.34|4539.74|57
1643850670000|2022-02-03 01:11:10|4541.09|4540.49|4542.34|4541.74|4543.09|4542.49|4541.09|4540.49|314
1643850680000|2022-02-03 01:11:20|4542.09|4541.49|4542.34|4541.74|4542.84|4542.24|4542.09|4541.49|58
1643850690000|2022-02-03 01:11:30|4542.09|4541.49|4542.21|4541.61|4542.46|4541.86|4542.09|4541.49|28
1643850700000|2022-02-03 01:11:40|4542.09|4541.49|4541.84|4541.24|4542.09|4541.49|4541.34|4540.74|56
1643850710000|2022-02-03 01:11:50|4541.59|4540.99|4541.84|4541.24|4541.84|4541.24|4541.46|4540.86|73
1643850720000|2022-02-03 01:12:00|4541.96|4541.36|4541.84|4541.24|4541.96|4541.36|4541.84|4541.24|12
1643850730000|2022-02-03 01:12:10|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|25
1643850740000|2022-02-03 01:12:20|4541.84|4541.24|4540.96|4540.36|4541.84|4541.24|4540.84|4540.24|52
1643850750000|2022-02-03 01:12:30|4540.84|4540.24|4540.84|4540.24|4541.09|4540.49|4540.84|4540.24|83
1643850760000|2022-02-03 01:12:40|||||||||2
1643850770000|2022-02-03 01:12:50|4540.96|4540.36|4541.09|4540.49|4541.09|4540.49|4540.96|4540.36|13
1643850780000|2022-02-03 01:13:00|4541.34|4540.74|4541.09|4540.49|4541.34|4540.74|4541.09|4540.49|21
1643850790000|2022-02-03 01:13:10|4540.96|4540.36|4541.34|4540.74|4541.34|4540.74|4540.96|4540.36|7
1643850800000|2022-02-03 01:13:20|4541.46|4540.86|4541.34|4540.74|4541.59|4540.99|4541.34|4540.74|19
1643850810000|2022-02-03 01:13:30|4541.46|4540.86|4541.46|4540.86|4541.46|4540.86|4541.46|4540.86|4
1643850820000|2022-02-03 01:13:40|4541.34|4540.74|4541.46|4540.86|4541.46|4540.86|4540.84|4540.24|20
1643850830000|2022-02-03 01:13:50|4541.34|4540.74|4541.59|4540.99|4541.59|4540.99|4541.34|4540.74|13
1643850840000|2022-02-03 01:14:00|4541.46|4540.86|4541.34|4540.74|4541.59|4540.99|4541.34|4540.74|18
1643850850000|2022-02-03 01:14:10|4541.46|4540.86|4541.21|4540.61|4541.46|4540.86|4541.09|4540.49|7
1643850860000|2022-02-03 01:14:20|4541.34|4540.74|4541.34|4540.74|4541.46|4540.86|4541.34|4540.74|7
1643850870000|2022-02-03 01:14:30|4541.21|4540.61|4541.59|4540.99|4541.59|4540.99|4541.21|4540.61|10
1643850880000|2022-02-03 01:14:40|4541.46|4540.86|4541.09|4540.49|4541.59|4540.99|4541.09|4540.49|31
1643850890000|2022-02-03 01:14:50|4540.96|4540.36|4540.84|4540.24|4541.09|4540.49|4540.84|4540.24|14
1643850900000|2022-02-03 01:15:00|4540.96|4540.36|4541.59|4540.99|4541.59|4540.99|4540.96|4540.36|18
1643850910000|2022-02-03 01:15:10|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|11
1643850920000|2022-02-03 01:15:20|4541.71|4541.11|4541.71|4541.11|4541.71|4541.11|4541.59|4540.99|3
1643850930000|2022-02-03 01:15:30|4541.84|4541.24|4541.34|4540.74|4541.84|4541.24|4541.21|4540.61|11
1643850940000|2022-02-03 01:15:40|4541.46|4540.86|4541.84|4541.24|4541.96|4541.36|4541.46|4540.86|6
1643850950000|2022-02-03 01:15:50|||||||||11
1643850960000|2022-02-03 01:16:00|4541.59|4540.99|4541.96|4541.36|4541.96|4541.36|4541.34|4540.74|17
1643850970000|2022-02-03 01:16:10|4541.84|4541.24|4541.59|4540.99|4542.09|4541.49|4541.59|4540.99|13
1643850980000|2022-02-03 01:16:20|4541.34|4540.74|4541.59|4540.99|4541.59|4540.99|4541.34|4540.74|17
1643850990000|2022-02-03 01:16:30|4541.21|4540.61|4541.34|4540.74|4541.34|4540.74|4541.21|4540.61|86
1643851000000|2022-02-03 01:16:40|4541.46|4540.86|4541.34|4540.74|4541.59|4540.99|4541.34|4540.74|16
1643851020000|2022-02-03 01:17:00|4540.59|4539.99|4540.84|4540.24|4540.84|4540.24|4540.34|4539.74|104
1643851030000|2022-02-03 01:17:10|4540.59|4539.99|4540.34|4539.74|4540.59|4539.99|4540.34|4539.74|47
1643851040000|2022-02-03 01:17:20|4540.59|4539.99|4541.34|4540.74|4541.34|4540.74|4540.59|4539.99|91
1643851050000|2022-02-03 01:17:30|4541.21|4540.61|4541.09|4540.49|4541.34|4540.74|4541.09|4540.49|22
1643851060000|2022-02-03 01:17:40|4540.84|4540.24|4541.09|4540.49|4541.09|4540.49|4540.84|4540.24|5
1643851070000|2022-02-03 01:17:50|4541.34|4540.74|4541.09|4540.49|4541.34|4540.74|4541.09|4540.49|14
1643851080000|2022-02-03 01:18:00|4541.21|4540.61|4541.34|4540.74|4541.34|4540.74|4541.09|4540.49|8
1643851090000|2022-02-03 01:18:10|4541.21|4540.61|4541.46|4540.86|4541.59|4540.99|4541.21|4540.61|13
1643851100000|2022-02-03 01:18:20|4541.34|4540.74|4541.46|4540.86|4541.59|4540.99|4541.34|4540.74|1
1643851110000|2022-02-03 01:18:30|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.21|4540.61|9
1643851120000|2022-02-03 01:18:40|4541.21|4540.61|4541.34|4540.74|4541.34|4540.74|4541.09|4540.49|1
1643851130000|2022-02-03 01:18:50|4541.21|4540.61|4540.59|4539.99|4541.21|4540.61|4540.34|4539.74|39
1643851140000|2022-02-03 01:19:00|4540.34|4539.74|4540.09|4539.49|4540.59|4539.99|4539.96|4539.36|46
1643851150000|2022-02-03 01:19:10|4540.34|4539.74|4539.34|4538.74|4540.34|4539.74|4539.34|4538.74|154
1643851160000|2022-02-03 01:19:20|4538.34|4537.74|4539.84|4539.24|4539.84|4539.24|4538.34|4537.74|681
1643851170000|2022-02-03 01:19:30|4539.46|4538.86|4539.21|4538.61|4539.84|4539.24|4539.09|4538.49|84
1643851180000|2022-02-03 01:19:40|4539.09|4538.49|4538.46|4537.86|4539.34|4538.74|4538.46|4537.86|102
1643851190000|2022-02-03 01:19:50|4538.59|4537.99|4539.09|4538.49|4539.09|4538.49|4538.59|4537.99|43
1643851200000|2022-02-03 01:20:00|4538.84|4538.24|4538.59|4537.99|4538.84|4538.24|4538.59|4537.99|34
1643851210000|2022-02-03 01:20:10|4538.84|4538.24|4539.59|4538.99|4539.96|4539.36|4538.84|4538.24|195
1643851220000|2022-02-03 01:20:20|4540.46|4539.86|4541.34|4540.74|4541.59|4540.99|4540.34|4539.74|316
1643851230000|2022-02-03 01:20:30|4540.84|4540.24|4540.46|4539.86|4540.84|4540.24|4540.34|4539.74|71
1643851240000|2022-02-03 01:20:40|4540.59|4539.99|4540.46|4539.86|4540.59|4539.99|4540.34|4539.74|9
1643851250000|2022-02-03 01:20:50|4540.34|4539.74|4540.84|4540.24|4540.96|4540.36|4540.09|4539.49|28
1643851260000|2022-02-03 01:21:00|4540.21|4539.61|4540.09|4539.49|4540.21|4539.61|4539.96|4539.36|18
1643851270000|2022-02-03 01:21:10|4539.34|4538.74|4539.59|4538.99|4539.59|4538.99|4539.34|4538.74|36
1643851280000|2022-02-03 01:21:20|4539.46|4538.86|4539.59|4538.99|4539.84|4539.24|4539.46|4538.86|5
1643851290000|2022-02-03 01:21:30|4539.46|4538.86|4539.59|4538.99|4539.59|4538.99|4539.46|4538.86|15
1643851300000|2022-02-03 01:21:40|4539.71|4539.11|4539.84|4539.24|4539.84|4539.24|4539.71|4539.11|9
1643851310000|2022-02-03 01:21:50|4540.09|4539.49|4539.59|4538.99|4540.09|4539.49|4539.59|4538.99|22
1643851320000|2022-02-03 01:22:00|4539.71|4539.11|4539.34|4538.74|4539.84|4539.24|4539.34|4538.74|12
1643851330000|2022-02-03 01:22:10|4539.21|4538.61|4539.34|4538.74|4539.34|4538.74|4539.09|4538.49|42
1643851340000|2022-02-03 01:22:20|4539.46|4538.86|4538.84|4538.24|4539.84|4539.24|4538.84|4538.24|42
1643851350000|2022-02-03 01:22:30|4538.96|4538.36|4539.21|4538.61|4539.34|4538.74|4538.96|4538.36|13
1643851360000|2022-02-03 01:22:40|4539.09|4538.49|4539.34|4538.74|4539.34|4538.74|4539.09|4538.49|8
1643851370000|2022-02-03 01:22:50|4539.59|4538.99|4539.59|4538.99|4539.84|4539.24|4539.34|4538.74|27
1643851380000|2022-02-03 01:23:00|||||||||2
1643851390000|2022-02-03 01:23:10|4539.84|4539.24|4539.84|4539.24|4539.84|4539.24|4539.59|4538.99|17
1643851400000|2022-02-03 01:23:20|4539.96|4539.36|4539.96|4539.36|4540.09|4539.49|4539.84|4539.24|18
1643851410000|2022-02-03 01:23:30|4539.84|4539.24|4539.59|4538.99|4539.96|4539.36|4539.59|4538.99|4
1643851420000|2022-02-03 01:23:40|4539.46|4538.86|4539.34|4538.74|4539.59|4538.99|4538.71|4538.11|124
1643851440000|2022-02-03 01:24:00|4539.59|4538.99|4539.34|4538.74|4539.59|4538.99|4539.34|4538.74|17
1643851450000|2022-02-03 01:24:10|4539.21|4538.61|4539.21|4538.61|4539.21|4538.61|4539.21|4538.61|5
1643851460000|2022-02-03 01:24:20|4539.34|4538.74|4539.59|4538.99|4539.59|4538.99|4539.34|4538.74|11
1643851470000|2022-02-03 01:24:30|4539.84|4539.24|4540.09|4539.49|4540.09|4539.49|4539.84|4539.24|13
1643851480000|2022-02-03 01:24:40|||||||||7
1643851490000|2022-02-03 01:24:50|4539.84|4539.24|4539.84|4539.24|4539.84|4539.24|4539.84|4539.24|84
1643851500000|2022-02-03 01:25:00|4540.09|4539.49|4539.96|4539.36|4540.09|4539.49|4539.96|4539.36|21
1643851510000|2022-02-03 01:25:10|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|4539.84|4539.24|29
1643851520000|2022-02-03 01:25:20|||||||||7
1643851530000|2022-02-03 01:25:30|4540.84|4540.24|4540.84|4540.24|4541.09|4540.49|4540.59|4539.99|110
1643851540000|2022-02-03 01:25:40|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|20
1643851550000|2022-02-03 01:25:50|4540.84|4540.24|4540.59|4539.99|4540.84|4540.24|4540.59|4539.99|16
1643851560000|2022-02-03 01:26:00|4540.46|4539.86|4540.59|4539.99|4540.59|4539.99|4540.34|4539.74|19
1643851570000|2022-02-03 01:26:10|4540.34|4539.74|4540.34|4539.74|4540.34|4539.74|4540.09|4539.49|15
1643851580000|2022-02-03 01:26:20|4540.21|4539.61|4539.84|4539.24|4540.21|4539.61|4539.84|4539.24|19
1643851590000|2022-02-03 01:26:30|4539.59|4538.99|4539.34|4538.74|4539.59|4538.99|4539.34|4538.74|22
1643851600000|2022-02-03 01:26:40|4539.84|4539.24|4539.59|4538.99|4539.84|4539.24|4539.59|4538.99|24
1643851610000|2022-02-03 01:26:50|4539.71|4539.11|4539.84|4539.24|4539.96|4539.36|4539.59|4538.99|23
1643851620000|2022-02-03 01:27:00|||||||||5
1643851630000|2022-02-03 01:27:10|4539.71|4539.11|4539.71|4539.11|4539.84|4539.24|4539.71|4539.11|10
1643851640000|2022-02-03 01:27:20|4539.84|4539.24|4539.84|4539.24|4539.84|4539.24|4539.84|4539.24|3
1643851650000|2022-02-03 01:27:30|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|32
1643851660000|2022-02-03 01:27:40|||||||||4
1643851670000|2022-02-03 01:27:50|||||||||6
1643851680000|2022-02-03 01:28:00|4540.21|4539.61|4539.09|4538.49|4540.21|4539.61|4539.09|4538.49|52
1643851690000|2022-02-03 01:28:10|4539.46|4538.86|4539.46|4538.86|4539.46|4538.86|4539.46|4538.86|26
1643851700000|2022-02-03 01:28:20|4539.59|4538.99|4539.34|4538.74|4539.71|4539.11|4539.21|4538.61|65
1643851710000|2022-02-03 01:28:30|4539.59|4538.99|4539.71|4539.11|4539.71|4539.11|4539.59|4538.99|10
1643851720000|2022-02-03 01:28:40|4539.84|4539.24|4539.59|4538.99|4539.84|4539.24|4539.59|4538.99|6
1643851730000|2022-02-03 01:28:50|4539.71|4539.11|4539.84|4539.24|4539.84|4539.24|4539.71|4539.11|2
1643851740000|2022-02-03 01:29:00|4539.71|4539.11|4539.34|4538.74|4539.84|4539.24|4539.34|4538.74|10
1643851750000|2022-02-03 01:29:10|4539.59|4538.99|4539.46|4538.86|4539.59|4538.99|4539.46|4538.86|5
1643851760000|2022-02-03 01:29:20|4539.59|4538.99|4539.59|4538.99|4539.84|4539.24|4539.59|4538.99|9
1643851770000|2022-02-03 01:29:30|4539.71|4539.11|4539.84|4539.24|4539.96|4539.36|4539.71|4539.11|6
1643851780000|2022-02-03 01:29:40|4539.96|4539.36|4539.96|4539.36|4539.96|4539.36|4539.96|4539.36|1
1643851790000|2022-02-03 01:29:50|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|5
1643851800000|2022-02-03 01:30:00|4539.96|4539.36|4539.84|4539.24|4540.09|4539.49|4539.84|4539.24|7
1643851810000|2022-02-03 01:30:10|4539.96|4539.36|4540.34|4539.74|4540.34|4539.74|4539.96|4539.36|21
1643851820000|2022-02-03 01:30:20|||||||||4
1643851830000|2022-02-03 01:30:30|4540.59|4539.99|4540.59|4539.99|4540.59|4539.99|4540.59|4539.99|8
1643851840000|2022-02-03 01:30:40|4540.34|4539.74|4540.09|4539.49|4540.34|4539.74|4540.09|4539.49|12
1643851850000|2022-02-03 01:30:50|4540.21|4539.61|4540.09|4539.49|4540.21|4539.61|4540.09|4539.49|7
1643851860000|2022-02-03 01:31:00|4540.34|4539.74|4540.59|4539.99|4540.59|4539.99|4540.21|4539.61|3
1643851870000|2022-02-03 01:31:10|4540.34|4539.74|4540.34|4539.74|4540.46|4539.86|4540.34|4539.74|13
1643851880000|2022-02-03 01:31:20|4540.59|4539.99|4540.59|4539.99|4540.59|4539.99|4540.59|4539.99|13
1643851890000|2022-02-03 01:31:30|4540.71|4540.11|4540.59|4539.99|4540.71|4540.11|4540.59|4539.99|11
1643851900000|2022-02-03 01:31:40|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|15
1643851910000|2022-02-03 01:31:50|||||||||3
1643851920000|2022-02-03 01:32:00|4539.84|4539.24|4540.34|4539.74|4540.34|4539.74|4539.84|4539.24|16
1643851930000|2022-02-03 01:32:10|||||||||9
1643851940000|2022-02-03 01:32:20|4540.46|4539.86|4540.59|4539.99|4540.59|4539.99|4540.46|4539.86|8
1643851950000|2022-02-03 01:32:30|4540.46|4539.86|4540.34|4539.74|4540.46|4539.86|4540.34|4539.74|5
1643851960000|2022-02-03 01:32:40|4540.46|4539.86|4540.21|4539.61|4540.46|4539.86|4540.09|4539.49|8
1643851970000|2022-02-03 01:32:50|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|4539.84|4539.24|36
1643851980000|2022-02-03 01:33:00|4540.21|4539.61|4540.34|4539.74|4540.46|4539.86|4540.21|4539.61|5
1643851990000|2022-02-03 01:33:10|4540.46|4539.86|4540.21|4539.61|4540.46|4539.86|4540.09|4539.49|12
1643852000000|2022-02-03 01:33:20|4540.34|4539.74|4540.09|4539.49|4540.34|4539.74|4540.09|4539.49|10
1643852010000|2022-02-03 01:33:30|4539.84|4539.24|4539.84|4539.24|4539.84|4539.24|4539.84|4539.24|34
1643852020000|2022-02-03 01:33:40|||||||||11
1643852030000|2022-02-03 01:33:50|4539.96|4539.36|4540.09|4539.49|4540.09|4539.49|4539.84|4539.24|31
1643852040000|2022-02-03 01:34:00|4540.34|4539.74|4539.71|4539.11|4540.34|4539.74|4539.71|4539.11|45
1643852050000|2022-02-03 01:34:10|4539.84|4539.24|4539.84|4539.24|4539.84|4539.24|4539.71|4539.11|1
1643852060000|2022-02-03 01:34:20|4539.96|4539.36|4540.09|4539.49|4540.09|4539.49|4539.96|4539.36|11
1643852070000|2022-02-03 01:34:30|4539.84|4539.24|4539.96|4539.36|4540.09|4539.49|4539.84|4539.24|11
1643852080000|2022-02-03 01:34:40|4539.84|4539.24|4540.09|4539.49|4540.09|4539.49|4539.84|4539.24|2
1643852090000|2022-02-03 01:34:50|||||||||3
1643852100000|2022-02-03 01:35:00|4540.21|4539.61|4540.09|4539.49|4540.21|4539.61|4540.09|4539.49|2
1643852110000|2022-02-03 01:35:10|4540.21|4539.61|4540.21|4539.61|4540.34|4539.74|4540.09|4539.49|12
1643852120000|2022-02-03 01:35:20|4540.34|4539.74|4540.34|4539.74|4540.34|4539.74|4540.21|4539.61|4
1643852130000|2022-02-03 01:35:30|4540.21|4539.61|4540.34|4539.74|4540.34|4539.74|4540.21|4539.61|2
1643852140000|2022-02-03 01:35:40|4540.09|4539.49|4539.84|4539.24|4540.09|4539.49|4539.84|4539.24|8
1643852150000|2022-02-03 01:35:50|4539.96|4539.36|4539.96|4539.36|4539.96|4539.36|4539.96|4539.36|7
1643852160000|2022-02-03 01:36:00|4540.09|4539.49|4539.96|4539.36|4540.09|4539.49|4539.84|4539.24|7
1643852170000|2022-02-03 01:36:10|||||||||2
1643852180000|2022-02-03 01:36:20|4540.09|4539.49|4540.34|4539.74|4540.34|4539.74|4539.96|4539.36|12
1643852190000|2022-02-03 01:36:30|4540.84|4540.24|4540.84|4540.24|4541.09|4540.49|4540.59|4539.99|35
1643852200000|2022-02-03 01:36:40|4540.71|4540.11|4540.84|4540.24|4540.84|4540.24|4540.71|4540.11|2
1643852210000|2022-02-03 01:36:50|4540.96|4540.36|4540.46|4539.86|4541.09|4540.49|4540.34|4539.74|28
1643852220000|2022-02-03 01:37:00|4540.59|4539.99|4540.46|4539.86|4540.59|4539.99|4540.46|4539.86|18
1643852230000|2022-02-03 01:37:10|4540.59|4539.99|4540.84|4540.24|4540.84|4540.24|4540.59|4539.99|2
1643852240000|2022-02-03 01:37:20|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|6
1643852250000|2022-02-03 01:37:30|4540.96|4540.36|4541.34|4540.74|4541.34|4540.74|4540.96|4540.36|55
1643852260000|2022-02-03 01:37:40|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|4541.46|4540.86|30
1643852270000|2022-02-03 01:37:50|4541.96|4541.36|4541.59|4540.99|4541.96|4541.36|4541.59|4540.99|79
1643852280000|2022-02-03 01:38:00|4541.84|4541.24|4541.59|4540.99|4541.84|4541.24|4541.59|4540.99|9
1643852290000|2022-02-03 01:38:10|4541.71|4541.11|4541.59|4540.99|4541.71|4541.11|4541.59|4540.99|5
1643852300000|2022-02-03 01:38:20|||||||||2
1643852310000|2022-02-03 01:38:30|4541.34|4540.74|4541.96|4541.36|4542.09|4541.49|4541.34|4540.74|51
1643852320000|2022-02-03 01:38:40|4541.84|4541.24|4542.09|4541.49|4542.21|4541.61|4541.84|4541.24|78
1643852330000|2022-02-03 01:38:50|4541.84|4541.24|4541.84|4541.24|4541.96|4541.36|4541.84|4541.24|43
1643852340000|2022-02-03 01:39:00|4541.96|4541.36|4542.09|4541.49|4542.09|4541.49|4541.84|4541.24|50
1643852350000|2022-02-03 01:39:10|4542.34|4541.74|4542.59|4541.99|4542.59|4541.99|4542.34|4541.74|16
1643852360000|2022-02-03 01:39:20|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|4542.59|4541.99|76
1643852370000|2022-02-03 01:39:30|4542.71|4542.11|4542.59|4541.99|4542.71|4542.11|4542.59|4541.99|12
1643852380000|2022-02-03 01:39:40|4542.34|4541.74|4542.34|4541.74|4542.59|4541.99|4542.34|4541.74|38
1643852390000|2022-02-03 01:39:50|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|11
1643852400000|2022-02-03 01:40:00|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|5
1643852410000|2022-02-03 01:40:10|4542.46|4541.86|4542.59|4541.99|4542.59|4541.99|4542.46|4541.86|24
1643852420000|2022-02-03 01:40:20|4542.71|4542.11|4542.46|4541.86|4542.71|4542.11|4542.34|4541.74|19
1643852430000|2022-02-03 01:40:30|4542.59|4541.99|4542.34|4541.74|4542.59|4541.99|4542.34|4541.74|2
1643852440000|2022-02-03 01:40:40|4542.21|4541.61|4541.46|4540.86|4542.34|4541.74|4541.46|4540.86|107
1643852450000|2022-02-03 01:40:50|4541.34|4540.74|4541.84|4541.24|4541.96|4541.36|4541.34|4540.74|16
1643852460000|2022-02-03 01:41:00|4541.96|4541.36|4541.96|4541.36|4541.96|4541.36|4541.96|4541.36|28
1643852470000|2022-02-03 01:41:10|4542.09|4541.49|4541.84|4541.24|4542.09|4541.49|4541.84|4541.24|8
1643852500000|2022-02-03 01:41:40|||||||||1
1643852510000|2022-02-03 01:41:50|4541.59|4540.99|4542.09|4541.49|4542.09|4541.49|4541.59|4540.99|38
1643852520000|2022-02-03 01:42:00|4542.34|4541.74|4542.34|4541.74|4542.59|4541.99|4542.34|4541.74|13
1643852530000|2022-02-03 01:42:10|||||||||18
1643852540000|2022-02-03 01:42:20|4542.46|4541.86|4542.34|4541.74|4542.46|4541.86|4542.34|4541.74|6
1643852550000|2022-02-03 01:42:30|4542.46|4541.86|4542.59|4541.99|4542.59|4541.99|4542.46|4541.86|4
1643852560000|2022-02-03 01:42:40|4542.46|4541.86|4542.34|4541.74|4542.59|4541.99|4542.34|4541.74|37
1643852570000|2022-02-03 01:42:50|4542.59|4541.99|4542.34|4541.74|4542.71|4542.11|4542.34|4541.74|151
1643852580000|2022-02-03 01:43:00|4542.46|4541.86|4542.34|4541.74|4542.59|4541.99|4542.34|4541.74|29
1643852590000|2022-02-03 01:43:10|4542.46|4541.86|4542.46|4541.86|4542.59|4541.99|4542.46|4541.86|38
1643852600000|2022-02-03 01:43:20|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|4542.34|4541.74|9
1643852610000|2022-02-03 01:43:30|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|7
1643852620000|2022-02-03 01:43:40|4542.46|4541.86|4542.34|4541.74|4542.46|4541.86|4542.34|4541.74|7
1643852630000|2022-02-03 01:43:50|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|18
1643852640000|2022-02-03 01:44:00|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4542.09|4541.49|21
1643852650000|2022-02-03 01:44:10|4542.59|4541.99|4542.34|4541.74|4542.59|4541.99|4542.34|4541.74|8
1643852660000|2022-02-03 01:44:20|4542.59|4541.99|4542.84|4542.24|4542.84|4542.24|4542.59|4541.99|45
1643852670000|2022-02-03 01:44:30|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4542.96|4542.36|40
1643852680000|2022-02-03 01:44:40|4542.96|4542.36|4542.84|4542.24|4543.09|4542.49|4542.84|4542.24|51
1643852690000|2022-02-03 01:44:50|||||||||6
1643852700000|2022-02-03 01:45:00|4542.71|4542.11|4542.84|4542.24|4542.84|4542.24|4542.59|4541.99|28
1643852710000|2022-02-03 01:45:10|4542.71|4542.11|4542.84|4542.24|4542.84|4542.24|4542.59|4541.99|6
1643852720000|2022-02-03 01:45:20|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|14
1643852730000|2022-02-03 01:45:30|4542.46|4541.86|4542.59|4541.99|4542.59|4541.99|4542.46|4541.86|17
1643852740000|2022-02-03 01:45:40|||||||||3
1643852750000|2022-02-03 01:45:50|4542.34|4541.74|4542.59|4541.99|4542.71|4542.11|4542.34|4541.74|46
1643852760000|2022-02-03 01:46:00|4542.46|4541.86|4542.34|4541.74|4542.46|4541.86|4542.34|4541.74|20
1643852770000|2022-02-03 01:46:10|4542.46|4541.86|4542.59|4541.99|4542.59|4541.99|4542.46|4541.86|10
1643852780000|2022-02-03 01:46:20|||||||||1
1643852790000|2022-02-03 01:46:30|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|14
1643852800000|2022-02-03 01:46:40|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|4541.84|4541.24|39
1643852810000|2022-02-03 01:46:50|4542.34|4541.74|4542.09|4541.49|4542.34|4541.74|4542.09|4541.49|24
1643852820000|2022-02-03 01:47:00|4541.84|4541.24|4542.09|4541.49|4542.09|4541.49|4541.84|4541.24|17
1643852830000|2022-02-03 01:47:10|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4
1643852840000|2022-02-03 01:47:20|||||||||4
1643852850000|2022-02-03 01:47:30|4541.96|4541.36|4541.84|4541.24|4541.96|4541.36|4541.84|4541.24|10
1643852860000|2022-02-03 01:47:40|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|5
1643852870000|2022-02-03 01:47:50|4541.96|4541.36|4541.96|4541.36|4541.96|4541.36|4541.96|4541.36|11
1643852880000|2022-02-03 01:48:00|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|10
1643852890000|2022-02-03 01:48:10|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|6
1643852900000|2022-02-03 01:48:20|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|11
1643852910000|2022-02-03 01:48:30|4541.84|4541.24|4541.59|4540.99|4541.84|4541.24|4541.59|4540.99|25
1643852920000|2022-02-03 01:48:40|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|17
1643852930000|2022-02-03 01:48:50|||||||||11
1643852940000|2022-02-03 01:49:00|4541.21|4540.61|4541.34|4540.74|4541.34|4540.74|4541.09|4540.49|36
1643852950000|2022-02-03 01:49:10|4541.09|4540.49|4541.59|4540.99|4541.59|4540.99|4541.09|4540.49|30
1643852960000|2022-02-03 01:49:20|4541.34|4540.74|4540.59|4539.99|4541.59|4540.99|4540.59|4539.99|107
1643852970000|2022-02-03 01:49:30|4540.34|4539.74|4540.09|4539.49|4540.34|4539.74|4539.46|4538.86|111
1643852980000|2022-02-03 01:49:40|4539.84|4539.24|4539.59|4538.99|4540.09|4539.49|4539.59|4538.99|45
1643852990000|2022-02-03 01:49:50|4539.71|4539.11|4540.09|4539.49|4540.09|4539.49|4539.71|4539.11|52
1643853000000|2022-02-03 01:50:00|4539.96|4539.36|4540.34|4539.74|4540.34|4539.74|4539.96|4539.36|16
1643853010000|2022-02-03 01:50:10|||||||||3
1643853020000|2022-02-03 01:50:20|4540.09|4539.49|4540.34|4539.74|4540.34|4539.74|4540.09|4539.49|9
1643853030000|2022-02-03 01:50:30|||||||||1
1643853040000|2022-02-03 01:50:40|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|9
1643853050000|2022-02-03 01:50:50|4539.84|4539.24|4539.84|4539.24|4539.84|4539.24|4539.84|4539.24|13
1643853060000|2022-02-03 01:51:00|4539.59|4538.99|4540.46|4539.86|4540.46|4539.86|4539.59|4538.99|54
1643853070000|2022-02-03 01:51:10|4540.34|4539.74|4540.59|4539.99|4540.59|4539.99|4540.34|4539.74|68
1643853080000|2022-02-03 01:51:20|4540.46|4539.86|4540.34|4539.74|4540.46|4539.86|4540.09|4539.49|11
1643853090000|2022-02-03 01:51:30|4540.21|4539.61|4540.34|4539.74|4540.34|4539.74|4540.21|4539.61|3
1643853100000|2022-02-03 01:51:40|4540.09|4539.49|4540.34|4539.74|4540.34|4539.74|4540.09|4539.49|11
1643853110000|2022-02-03 01:51:50|4540.46|4539.86|4540.46|4539.86|4540.46|4539.86|4540.46|4539.86|10
1643853120000|2022-02-03 01:52:00|4540.34|4539.74|4540.71|4540.11|4540.71|4540.11|4540.34|4539.74|6
1643853130000|2022-02-03 01:52:10|4540.59|4539.99|4540.59|4539.99|4540.59|4539.99|4540.59|4539.99|0
1643853140000|2022-02-03 01:52:20|4540.34|4539.74|4540.46|4539.86|4540.59|4539.99|4540.34|4539.74|25
1643853150000|2022-02-03 01:52:30|4540.34|4539.74|4540.34|4539.74|4540.34|4539.74|4540.21|4539.61|0
1643853160000|2022-02-03 01:52:40|4540.59|4539.99|4540.59|4539.99|4540.59|4539.99|4540.59|4539.99|19
1643853170000|2022-02-03 01:52:50|4540.34|4539.74|4540.34|4539.74|4540.59|4539.99|4540.34|4539.74|8
1643853180000|2022-02-03 01:53:00|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|13
1643853190000|2022-02-03 01:53:10|4540.34|4539.74|4540.34|4539.74|4540.34|4539.74|4540.34|4539.74|13
1643853200000|2022-02-03 01:53:20|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|10
1643853210000|2022-02-03 01:53:30|4539.96|4539.36|4540.09|4539.49|4540.09|4539.49|4539.96|4539.36|11
1643853220000|2022-02-03 01:53:40|4539.96|4539.36|4540.09|4539.49|4540.09|4539.49|4539.96|4539.36|13
1643853230000|2022-02-03 01:53:50|4540.34|4539.74|4540.34|4539.74|4540.34|4539.74|4540.21|4539.61|26
1643853240000|2022-02-03 01:54:00|4540.59|4539.99|4540.59|4539.99|4540.59|4539.99|4540.59|4539.99|12
1643853250000|2022-02-03 01:54:10|4540.34|4539.74|4540.34|4539.74|4540.34|4539.74|4540.34|4539.74|18
1643853260000|2022-02-03 01:54:20|4540.21|4539.61|4539.96|4539.36|4540.34|4539.74|4539.96|4539.36|20
1643853270000|2022-02-03 01:54:30|4539.84|4539.24|4540.09|4539.49|4540.09|4539.49|4539.84|4539.24|9
1643853280000|2022-02-03 01:54:40|4539.84|4539.24|4539.59|4538.99|4539.84|4539.24|4539.59|4538.99|29
1643853290000|2022-02-03 01:54:50|4539.71|4539.11|4539.71|4539.11|4539.71|4539.11|4539.71|4539.11|20
1643853300000|2022-02-03 01:55:00|4539.84|4539.24|4539.59|4538.99|4540.09|4539.49|4539.59|4538.99|27
1643853330000|2022-02-03 01:55:30|4539.71|4539.11|4539.59|4538.99|4539.71|4539.11|4539.59|4538.99|15
1643853340000|2022-02-03 01:55:40|4539.71|4539.11|4539.34|4538.74|4539.71|4539.11|4539.34|4538.74|27
1643853350000|2022-02-03 01:55:50|||||||||3
1643853360000|2022-02-03 01:56:00|4539.59|4538.99|4539.84|4539.24|4539.84|4539.24|4539.59|4538.99|19
1643853370000|2022-02-03 01:56:10|4539.71|4539.11|4539.84|4539.24|4539.84|4539.24|4539.59|4538.99|5
1643853380000|2022-02-03 01:56:20|4539.71|4539.11|4539.84|4539.24|4539.84|4539.24|4539.59|4538.99|16
1643853390000|2022-02-03 01:56:30|4539.59|4538.99|4539.34|4538.74|4539.59|4538.99|4539.34|4538.74|46
1643853400000|2022-02-03 01:56:40|4539.09|4538.49|4538.96|4538.36|4539.09|4538.49|4538.84|4538.24|107
1643853410000|2022-02-03 01:56:50|4539.09|4538.49|4539.09|4538.49|4539.09|4538.49|4538.96|4538.36|3
1643853420000|2022-02-03 01:57:00|4539.21|4538.61|4538.84|4538.24|4539.21|4538.61|4538.84|4538.24|27
1643853430000|2022-02-03 01:57:10|4538.59|4537.99|4537.84|4537.24|4538.59|4537.99|4537.59|4536.99|437
1643853440000|2022-02-03 01:57:20|4537.59|4536.99|4537.84|4537.24|4537.84|4537.24|4537.59|4536.99|29
1643853450000|2022-02-03 01:57:30|4537.96|4537.36|4538.09|4537.49|4538.34|4537.74|4537.96|4537.36|42
1643853460000|2022-02-03 01:57:40|4537.96|4537.36|4538.34|4537.74|4538.34|4537.74|4537.96|4537.36|17
1643853470000|2022-02-03 01:57:50|4538.21|4537.61|4538.34|4537.74|4538.34|4537.74|4538.09|4537.49|13
1643853490000|2022-02-03 01:58:10|4538.09|4537.49|4538.34|4537.74|4538.34|4537.74|4538.09|4537.49|20
1643853500000|2022-02-03 01:58:20|||||||||10
1643853510000|2022-02-03 01:58:30|4538.09|4537.49|4537.84|4537.24|4538.09|4537.49|4537.84|4537.24|29
1643853520000|2022-02-03 01:58:40|4537.71|4537.11|4537.59|4536.99|4537.71|4537.11|4537.59|4536.99|22
1643853530000|2022-02-03 01:58:50|4537.84|4537.24|4538.09|4537.49|4538.09|4537.49|4537.84|4537.24|13
1643853540000|2022-02-03 01:59:00|4538.21|4537.61|4538.84|4538.24|4539.09|4538.49|4538.21|4537.61|139
1643853550000|2022-02-03 01:59:10|4538.96|4538.36|4538.84|4538.24|4539.09|4538.49|4538.84|4538.24|41
1643853560000|2022-02-03 01:59:20|4538.71|4538.11|4538.34|4537.74|4538.71|4538.11|4538.34|4537.74|13
1643853570000|2022-02-03 01:59:30|4538.59|4537.99|4538.59|4537.99|4538.59|4537.99|4538.59|4537.99|13
1643853580000|2022-02-03 01:59:40|4538.34|4537.74|4538.34|4537.74|4538.46|4537.86|4538.34|4537.74|34
1643853590000|2022-02-03 01:59:50|4538.46|4537.86|4538.34|4537.74|4538.59|4537.99|4538.34|4537.74|13
1643853600000|2022-02-03 02:00:00|4538.09|4537.49|4537.84|4537.24|4538.46|4537.86|4537.84|4537.24|70
1643853610000|2022-02-03 02:00:10|||||||||30
1643853620000|2022-02-03 02:00:20|4537.96|4537.36|4538.09|4537.49|4538.09|4537.49|4537.96|4537.36|17
1643853630000|2022-02-03 02:00:30|4537.96|4537.36|4538.09|4537.49|4538.09|4537.49|4537.96|4537.36|0
1643853640000|2022-02-03 02:00:40|4538.34|4537.74|4538.09|4537.49|4538.34|4537.74|4537.96|4537.36|25
1643853650000|2022-02-03 02:00:50|4537.96|4537.36|4538.09|4537.49|4538.09|4537.49|4537.84|4537.24|6
1643853660000|2022-02-03 02:01:00|4538.21|4537.61|4538.34|4537.74|4538.34|4537.74|4538.21|4537.61|4
1643853670000|2022-02-03 02:01:10|4538.09|4537.49|4537.96|4537.36|4538.09|4537.49|4537.96|4537.36|15
1643853680000|2022-02-03 02:01:20|4538.09|4537.49|4538.34|4537.74|4538.34|4537.74|4537.96|4537.36|8
1643853690000|2022-02-03 02:01:30|4538.46|4537.86|4538.09|4537.49|4538.46|4537.86|4538.09|4537.49|4
1643853700000|2022-02-03 02:01:40|4537.96|4537.36|4537.84|4537.24|4538.34|4537.74|4537.84|4537.24|22
1643853720000|2022-02-03 02:02:00|4537.59|4536.99|4537.71|4537.11|4537.71|4537.11|4537.59|4536.99|18
1643853730000|2022-02-03 02:02:10|4537.59|4536.99|4537.59|4536.99|4537.59|4536.99|4537.59|4536.99|39
1643853740000|2022-02-03 02:02:20|||||||||24
1643853750000|2022-02-03 02:02:30|||||||||26
1643853760000|2022-02-03 02:02:40|||||||||3
1643853770000|2022-02-03 02:02:50|4537.71|4537.11|4537.59|4536.99|4537.71|4537.11|4537.59|4536.99|22
1643853780000|2022-02-03 02:03:00|4537.84|4537.24|4537.59|4536.99|4537.84|4537.24|4537.59|4536.99|13
1643853790000|2022-02-03 02:03:10|4537.34|4536.74|4537.59|4536.99|4537.59|4536.99|4537.34|4536.74|110
1643853800000|2022-02-03 02:03:20|4537.46|4536.86|4537.34|4536.74|4537.59|4536.99|4537.34|4536.74|15
1643853810000|2022-02-03 02:03:30|||||||||19
1643853820000|2022-02-03 02:03:40|||||||||2
1643853840000|2022-02-03 02:04:00|4537.59|4536.99|4537.59|4536.99|4537.59|4536.99|4537.59|4536.99|82
1643853850000|2022-02-03 02:04:10|4537.84|4537.24|4537.59|4536.99|4537.84|4537.24|4537.59|4536.99|14
1643853860000|2022-02-03 02:04:20|4537.46|4536.86|4537.71|4537.11|4537.71|4537.11|4537.34|4536.74|23
1643853870000|2022-02-03 02:04:30|4537.84|4537.24|4538.09|4537.49|4538.21|4537.61|4537.71|4537.11|30
1643853880000|2022-02-03 02:04:40|4537.84|4537.24|4537.59|4536.99|4537.84|4537.24|4537.59|4536.99|14
1643853890000|2022-02-03 02:04:50|4537.34|4536.74|4537.34|4536.74|4537.34|4536.74|4537.34|4536.74|12
1643853900000|2022-02-03 02:05:00|4537.59|4536.99|4537.59|4536.99|4537.59|4536.99|4537.46|4536.86|18
1643853910000|2022-02-03 02:05:10|4537.34|4536.74|4537.34|4536.74|4537.34|4536.74|4537.09|4536.49|129
1643853920000|2022-02-03 02:05:20|4537.59|4536.99|4537.34|4536.74|4537.59|4536.99|4537.21|4536.61|13
1643853930000|2022-02-03 02:05:30|4537.09|4536.49|4537.09|4536.49|4537.09|4536.49|4537.09|4536.49|61
1643853940000|2022-02-03 02:05:40|4536.84|4536.24|4536.59|4535.99|4536.84|4536.24|4536.59|4535.99|259
1643853950000|2022-02-03 02:05:50|||||||||93
1643853960000|2022-02-03 02:06:00|4536.34|4535.74|4536.34|4535.74|4536.34|4535.74|4536.34|4535.74|22
1643853970000|2022-02-03 02:06:10|||||||||49
1643853980000|2022-02-03 02:06:20|||||||||55
1643853990000|2022-02-03 02:06:30|||||||||23
1643854000000|2022-02-03 02:06:40|4536.09|4535.49|4536.09|4535.49|4536.09|4535.49|4536.09|4535.49|147
1643854010000|2022-02-03 02:06:50|4536.34|4535.74|4536.09|4535.49|4536.34|4535.74|4536.09|4535.49|50
1643854020000|2022-02-03 02:07:00|4536.34|4535.74|4536.34|4535.74|4536.34|4535.74|4536.09|4535.49|47
1643854030000|2022-02-03 02:07:10|4536.21|4535.61|4536.09|4535.49|4536.21|4535.61|4536.09|4535.49|49
1643854040000|2022-02-03 02:07:20|4536.34|4535.74|4536.09|4535.49|4536.34|4535.74|4536.09|4535.49|85
1643854050000|2022-02-03 02:07:30|4535.84|4535.24|4536.09|4535.49|4536.09|4535.49|4535.84|4535.24|116
1643854060000|2022-02-03 02:07:40|4535.96|4535.36|4536.09|4535.49|4536.09|4535.49|4535.84|4535.24|40
1643854070000|2022-02-03 02:07:50|||||||||27
1643854080000|2022-02-03 02:08:00|4536.21|4535.61|4536.09|4535.49|4536.21|4535.61|4536.09|4535.49|17
1643854090000|2022-02-03 02:08:10|||||||||9
1643854100000|2022-02-03 02:08:20|4536.34|4535.74|4536.34|4535.74|4536.34|4535.74|4536.34|4535.74|18
1643854110000|2022-02-03 02:08:30|4536.21|4535.61|4536.34|4535.74|4536.34|4535.74|4536.09|4535.49|18
1643854120000|2022-02-03 02:08:40|4536.09|4535.49|4536.21|4535.61|4536.34|4535.74|4536.09|4535.49|34
1643854130000|2022-02-03 02:08:50|4536.09|4535.49|4536.34|4535.74|4536.34|4535.74|4536.09|4535.49|13
1643854140000|2022-02-03 02:09:00|4536.21|4535.61|4536.09|4535.49|4536.34|4535.74|4536.09|4535.49|17
1643854150000|2022-02-03 02:09:10|4536.34|4535.74|4536.84|4536.24|4537.09|4536.49|4536.34|4535.74|70
1643854160000|2022-02-03 02:09:20|4536.59|4535.99|4537.09|4536.49|4537.09|4536.49|4536.59|4535.99|28
1643854170000|2022-02-03 02:09:30|4536.84|4536.24|4537.09|4536.49|4537.09|4536.49|4536.84|4536.24|11
1643854180000|2022-02-03 02:09:40|4537.59|4536.99|4537.34|4536.74|4537.59|4536.99|4537.34|4536.74|116
1643854190000|2022-02-03 02:09:50|4537.46|4536.86|4538.09|4537.49|4538.09|4537.49|4537.34|4536.74|45
1643854200000|2022-02-03 02:10:00|4538.34|4537.74|4537.84|4537.24|4538.59|4537.99|4537.84|4537.24|111
1643854210000|2022-02-03 02:10:10|4537.96|4537.36|4538.09|4537.49|4538.09|4537.49|4537.84|4537.24|9
1643854220000|2022-02-03 02:10:20|4538.34|4537.74|4538.59|4537.99|4538.59|4537.99|4538.09|4537.49|43
1643854230000|2022-02-03 02:10:30|4538.46|4537.86|4538.59|4537.99|4538.59|4537.99|4538.46|4537.86|51
1643854240000|2022-02-03 02:10:40|4538.71|4538.11|4538.84|4538.24|4538.84|4538.24|4538.59|4537.99|55
1643854250000|2022-02-03 02:10:50|4538.59|4537.99|4538.84|4538.24|4538.84|4538.24|4538.59|4537.99|36
1643854260000|2022-02-03 02:11:00|||||||||3
1643854270000|2022-02-03 02:11:10|4539.09|4538.49|4539.09|4538.49|4539.09|4538.49|4539.09|4538.49|16
1643854280000|2022-02-03 02:11:20|4538.84|4538.24|4539.09|4538.49|4539.09|4538.49|4538.84|4538.24|33
1643854290000|2022-02-03 02:11:30|4538.96|4538.36|4538.84|4538.24|4539.09|4538.49|4538.71|4538.11|45
1643854300000|2022-02-03 02:11:40|4538.59|4537.99|4538.59|4537.99|4538.71|4538.11|4538.59|4537.99|45
1643854310000|2022-02-03 02:11:50|4538.46|4537.86|4538.09|4537.49|4538.59|4537.99|4538.09|4537.49|44
1643854320000|2022-02-03 02:12:00|4537.96|4537.36|4537.84|4537.24|4537.96|4537.36|4537.84|4537.24|7
1643854330000|2022-02-03 02:12:10|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|11
1643854340000|2022-02-03 02:12:20|4538.21|4537.61|4538.59|4537.99|4538.84|4538.24|4538.21|4537.61|50
1643854350000|2022-02-03 02:12:30|4538.46|4537.86|4538.09|4537.49|4538.46|4537.86|4538.09|4537.49|6
1643854360000|2022-02-03 02:12:40|4538.34|4537.74|4538.09|4537.49|4538.34|4537.74|4538.09|4537.49|12
1643854370000|2022-02-03 02:12:50|4538.21|4537.61|4538.21|4537.61|4538.34|4537.74|4538.21|4537.61|12
1643854380000|2022-02-03 02:13:00|4538.34|4537.74|4537.84|4537.24|4538.34|4537.74|4537.84|4537.24|12
1643854390000|2022-02-03 02:13:10|4537.71|4537.11|4537.59|4536.99|4537.84|4537.24|4537.59|4536.99|30
1643854400000|2022-02-03 02:13:20|4537.34|4536.74|4537.34|4536.74|4537.34|4536.74|4537.34|4536.74|10
1643854410000|2022-02-03 02:13:30|||||||||12
1643854420000|2022-02-03 02:13:40|4537.46|4536.86|4537.59|4536.99|4537.59|4536.99|4537.46|4536.86|16
1643854430000|2022-02-03 02:13:50|4537.84|4537.24|4537.59|4536.99|4537.84|4537.24|4537.59|4536.99|10
1643854440000|2022-02-03 02:14:00|4537.84|4537.24|4537.84|4537.24|4538.09|4537.49|4537.84|4537.24|14
1643854450000|2022-02-03 02:14:10|||||||||2
1643854460000|2022-02-03 02:14:20|4537.71|4537.11|4537.84|4537.24|4537.84|4537.24|4537.59|4536.99|9
1643854470000|2022-02-03 02:14:30|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|8
1643854480000|2022-02-03 02:14:40|4537.84|4537.24|4537.84|4537.24|4537.84|4537.24|4537.84|4537.24|71
1643854490000|2022-02-03 02:14:50|4537.71|4537.11|4537.71|4537.11|4537.71|4537.11|4537.71|4537.11|16
1643854500000|2022-02-03 02:15:00|4537.84|4537.24|4537.84|4537.24|4537.84|4537.24|4537.71|4537.11|1
1643854520000|2022-02-03 02:15:20|4537.71|4537.11|4538.09|4537.49|4538.09|4537.49|4537.71|4537.11|22
1643854530000|2022-02-03 02:15:30|4537.96|4537.36|4537.96|4537.36|4537.96|4537.36|4537.84|4537.24|11
1643854540000|2022-02-03 02:15:40|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|11
1643854550000|2022-02-03 02:15:50|4538.59|4537.99|4538.46|4537.86|4538.59|4537.99|4538.34|4537.74|17
1643854560000|2022-02-03 02:16:00|4538.59|4537.99|4538.59|4537.99|4538.59|4537.99|4538.46|4537.86|2
1643854570000|2022-02-03 02:16:10|4538.34|4537.74|4538.34|4537.74|4538.46|4537.86|4538.34|4537.74|12
1643854580000|2022-02-03 02:16:20|4538.21|4537.61|4538.34|4537.74|4538.46|4537.86|4538.09|4537.49|15
1643854590000|2022-02-03 02:16:30|4538.46|4537.86|4538.34|4537.74|4538.59|4537.99|4538.34|4537.74|4
1643854600000|2022-02-03 02:16:40|4538.09|4537.49|4537.84|4537.24|4538.09|4537.49|4537.84|4537.24|9
1643854620000|2022-02-03 02:17:00|4538.09|4537.49|4538.34|4537.74|4538.59|4537.99|4538.09|4537.49|21
1643854630000|2022-02-03 02:17:10|4538.59|4537.99|4538.34|4537.74|4538.59|4537.99|4538.34|4537.74|7
1643854640000|2022-02-03 02:17:20|||||||||1
1643854650000|2022-02-03 02:17:30|4538.09|4537.49|4537.84|4537.24|4538.09|4537.49|4537.84|4537.24|13
1643854660000|2022-02-03 02:17:40|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|4537.96|4537.36|5
1643854670000|2022-02-03 02:17:50|||||||||1
1643854680000|2022-02-03 02:18:00|4538.34|4537.74|4537.84|4537.24|4538.34|4537.74|4537.59|4536.99|127
1643854690000|2022-02-03 02:18:10|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|6
1643854700000|2022-02-03 02:18:20|4538.34|4537.74|4538.09|4537.49|4538.34|4537.74|4538.09|4537.49|26
1643854710000|2022-02-03 02:18:30|4537.84|4537.24|4537.84|4537.24|4537.84|4537.24|4537.84|4537.24|5
1643854720000|2022-02-03 02:18:40|4537.59|4536.99|4537.59|4536.99|4537.59|4536.99|4537.59|4536.99|23
1643854730000|2022-02-03 02:18:50|||||||||1
1643854740000|2022-02-03 02:19:00|4537.84|4537.24|4537.84|4537.24|4537.84|4537.24|4537.84|4537.24|3
1643854750000|2022-02-03 02:19:10|4537.59|4536.99|4537.59|4536.99|4537.59|4536.99|4537.59|4536.99|8
1643854770000|2022-02-03 02:19:30|||||||||10
1643854780000|2022-02-03 02:19:40|4537.71|4537.11|4537.84|4537.24|4537.84|4537.24|4537.71|4537.11|1
1643854800000|2022-02-03 02:20:00|4537.96|4537.36|4537.71|4537.11|4537.96|4537.36|4537.59|4536.99|20
1643854810000|2022-02-03 02:20:10|4537.84|4537.24|4537.84|4537.24|4537.84|4537.24|4537.71|4537.11|1
1643854820000|2022-02-03 02:20:20|||||||||1
1643854830000|2022-02-03 02:20:30|4537.71|4537.11|4537.59|4536.99|4537.84|4537.24|4537.59|4536.99|7
1643854840000|2022-02-03 02:20:40|||||||||3
1643854850000|2022-02-03 02:20:50|||||||||1
1643854860000|2022-02-03 02:21:00|4537.71|4537.11|4537.34|4536.74|4537.71|4537.11|4537.34|4536.74|29
1643854870000|2022-02-03 02:21:10|4537.21|4536.61|4537.09|4536.49|4537.21|4536.61|4537.09|4536.49|20
1643854880000|2022-02-03 02:21:20|4537.21|4536.61|4537.34|4536.74|4537.34|4536.74|4537.21|4536.61|0
1643854890000|2022-02-03 02:21:30|4537.46|4536.86|4537.59|4536.99|4537.59|4536.99|4537.34|4536.74|20
1643854900000|2022-02-03 02:21:40|4537.46|4536.86|4537.34|4536.74|4537.46|4536.86|4537.34|4536.74|4
1643854910000|2022-02-03 02:21:50|||||||||1
1643854920000|2022-02-03 02:22:00|4537.59|4536.99|4537.84|4537.24|4537.84|4537.24|4537.59|4536.99|10
1643854930000|2022-02-03 02:22:10|4537.96|4537.36|4537.59|4536.99|4537.96|4537.36|4537.59|4536.99|5
1643854940000|2022-02-03 02:22:20|4537.71|4537.11|4537.84|4537.24|4537.84|4537.24|4537.71|4537.11|4
1643854950000|2022-02-03 02:22:30|4538.09|4537.49|4537.84|4537.24|4538.09|4537.49|4537.84|4537.24|14
1643854960000|2022-02-03 02:22:40|||||||||1
1643854970000|2022-02-03 02:22:50|4537.59|4536.99|4537.59|4536.99|4537.59|4536.99|4537.59|4536.99|6
1643854980000|2022-02-03 02:23:00|||||||||4
1643854990000|2022-02-03 02:23:10|4537.84|4537.24|4537.84|4537.24|4537.84|4537.24|4537.84|4537.24|3
1643855000000|2022-02-03 02:23:20|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|9
1643855020000|2022-02-03 02:23:40|4537.96|4537.36|4538.09|4537.49|4538.09|4537.49|4537.59|4536.99|79
1643855030000|2022-02-03 02:23:50|4537.96|4537.36|4537.84|4537.24|4537.96|4537.36|4537.84|4537.24|2
1643855040000|2022-02-03 02:24:00|4538.09|4537.49|4537.59|4536.99|4538.09|4537.49|4537.59|4536.99|36
1643855050000|2022-02-03 02:24:10|4537.71|4537.11|4537.71|4537.11|4537.71|4537.11|4537.71|4537.11|8
1643855060000|2022-02-03 02:24:20|4537.84|4537.24|4537.84|4537.24|4538.09|4537.49|4537.84|4537.24|8
1643855070000|2022-02-03 02:24:30|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|8
1643855080000|2022-02-03 02:24:40|4537.84|4537.24|4537.84|4537.24|4537.84|4537.24|4537.84|4537.24|4
1643855100000|2022-02-03 02:25:00|4537.59|4536.99|4537.59|4536.99|4537.71|4537.11|4537.59|4536.99|5
1643855110000|2022-02-03 02:25:10|4537.84|4537.24|4537.84|4537.24|4537.84|4537.24|4537.84|4537.24|3
1643855120000|2022-02-03 02:25:20|4537.96|4537.36|4537.96|4537.36|4537.96|4537.36|4537.96|4537.36|4
1643855130000|2022-02-03 02:25:30|4537.84|4537.24|4537.84|4537.24|4537.96|4537.36|4537.84|4537.24|1
1643855140000|2022-02-03 02:25:40|4538.09|4537.49|4537.84|4537.24|4538.09|4537.49|4537.84|4537.24|2
1643855150000|2022-02-03 02:25:50|4537.96|4537.36|4538.09|4537.49|4538.09|4537.49|4537.96|4537.36|1
1643855160000|2022-02-03 02:26:00|4539.09|4538.49|4539.09|4538.49|4539.34|4538.74|4539.09|4538.49|114
1643855170000|2022-02-03 02:26:10|4538.96|4538.36|4539.09|4538.49|4539.09|4538.49|4538.96|4538.36|20
1643855180000|2022-02-03 02:26:20|4538.96|4538.36|4538.59|4537.99|4538.96|4538.36|4538.34|4537.74|44
1643855190000|2022-02-03 02:26:30|4538.71|4538.11|4538.59|4537.99|4538.71|4538.11|4538.34|4537.74|28
1643855200000|2022-02-03 02:26:40|4538.84|4538.24|4538.71|4538.11|4538.84|4538.24|4538.71|4538.11|9
1643855210000|2022-02-03 02:26:50|4538.84|4538.24|4538.59|4537.99|4538.84|4538.24|4538.59|4537.99|7
1643855220000|2022-02-03 02:27:00|||||||||2
1643855230000|2022-02-03 02:27:10|4539.09|4538.49|4539.09|4538.49|4539.09|4538.49|4539.09|4538.49|18
1643855240000|2022-02-03 02:27:20|4538.84|4538.24|4538.84|4538.24|4538.84|4538.24|4538.84|4538.24|7
1643855250000|2022-02-03 02:27:30|4539.09|4538.49|4538.84|4538.24|4539.09|4538.49|4538.84|4538.24|37
1643855260000|2022-02-03 02:27:40|4538.96|4538.36|4539.09|4538.49|4539.09|4538.49|4538.96|4538.36|9
1643855270000|2022-02-03 02:27:50|||||||||2
1643855280000|2022-02-03 02:28:00|4538.84|4538.24|4538.84|4538.24|4538.84|4538.24|4538.84|4538.24|22
1643855290000|2022-02-03 02:28:10|4539.09|4538.49|4538.59|4537.99|4539.09|4538.49|4538.46|4537.86|155
1643855300000|2022-02-03 02:28:20|4538.84|4538.24|4539.09|4538.49|4539.09|4538.49|4538.84|4538.24|8
1643855310000|2022-02-03 02:28:30|||||||||3
1643855320000|2022-02-03 02:28:40|4539.34|4538.74|4539.34|4538.74|4539.34|4538.74|4539.34|4538.74|9
1643855330000|2022-02-03 02:28:50|4539.46|4538.86|4539.59|4538.99|4539.59|4538.99|4539.46|4538.86|11
1643855340000|2022-02-03 02:29:00|4539.34|4538.74|4539.34|4538.74|4539.46|4538.86|4539.34|4538.74|27
1643855350000|2022-02-03 02:29:10|4539.09|4538.49|4539.34|4538.74|4539.34|4538.74|4539.09|4538.49|13
1643855360000|2022-02-03 02:29:20|4539.09|4538.49|4539.21|4538.61|4539.21|4538.61|4539.09|4538.49|11
1643855370000|2022-02-03 02:29:30|4539.09|4538.49|4538.84|4538.24|4539.09|4538.49|4538.84|4538.24|11
1643855380000|2022-02-03 02:29:40|4538.96|4538.36|4538.84|4538.24|4539.09|4538.49|4538.84|4538.24|6
1643855390000|2022-02-03 02:29:50|4538.59|4537.99|4538.84|4538.24|4538.84|4538.24|4538.59|4537.99|12
1643855400000|2022-02-03 02:30:00|4538.96|4538.36|4539.09|4538.49|4539.09|4538.49|4538.96|4538.36|13
1643855410000|2022-02-03 02:30:10|4538.96|4538.36|4539.09|4538.49|4539.09|4538.49|4538.96|4538.36|6
1643855420000|2022-02-03 02:30:20|4538.84|4538.24|4539.09|4538.49|4539.09|4538.49|4538.84|4538.24|15
1643855430000|2022-02-03 02:30:30|||||||||2
1643855440000|2022-02-03 02:30:40|4538.84|4538.24|4538.59|4537.99|4538.84|4538.24|4538.34|4537.74|77
1643855460000|2022-02-03 02:31:00|||||||||6
1643855470000|2022-02-03 02:31:10|4538.71|4538.11|4538.84|4538.24|4538.84|4538.24|4538.71|4538.11|1
1643855480000|2022-02-03 02:31:20|||||||||1
1643855490000|2022-02-03 02:31:30|4538.59|4537.99|4538.59|4537.99|4538.59|4537.99|4538.59|4537.99|7
1643855500000|2022-02-03 02:31:40|4538.84|4538.24|4538.84|4538.24|4538.84|4538.24|4538.84|4538.24|10
1643855510000|2022-02-03 02:31:50|4539.09|4538.49|4539.09|4538.49|4539.09|4538.49|4539.09|4538.49|20
1643855540000|2022-02-03 02:32:20|4538.59|4537.99|4538.59|4537.99|4538.59|4537.99|4538.59|4537.99|73
1643855550000|2022-02-03 02:32:30|||||||||1
1643855560000|2022-02-03 02:32:40|||||||||5
1643855570000|2022-02-03 02:32:50|4538.71|4538.11|4538.59|4537.99|4538.71|4538.11|4538.59|4537.99|4
1643855580000|2022-02-03 02:33:00|4538.71|4538.11|4538.59|4537.99|4538.71|4538.11|4538.59|4537.99|4
1643855590000|2022-02-03 02:33:10|4538.34|4537.74|4538.34|4537.74|4538.34|4537.74|4538.34|4537.74|17
1643855600000|2022-02-03 02:33:20|4538.46|4537.86|4538.59|4537.99|4538.71|4538.11|4538.46|4537.86|6
1643855610000|2022-02-03 02:33:30|4538.71|4538.11|4538.84|4538.24|4538.84|4538.24|4538.71|4538.11|5
1643855620000|2022-02-03 02:33:40|4538.59|4537.99|4538.59|4537.99|4538.59|4537.99|4538.59|4537.99|17
1643855630000|2022-02-03 02:33:50|4538.34|4537.74|4538.59|4537.99|4538.59|4537.99|4538.34|4537.74|10
1643855640000|2022-02-03 02:34:00|||||||||2
1643855650000|2022-02-03 02:34:10|4538.71|4538.11|4538.46|4537.86|4538.71|4538.11|4538.34|4537.74|13
1643855660000|2022-02-03 02:34:20|4538.59|4537.99|4538.59|4537.99|4538.59|4537.99|4538.59|4537.99|0
1643855670000|2022-02-03 02:34:30|4538.34|4537.74|4538.34|4537.74|4538.34|4537.74|4538.34|4537.74|7
1643855680000|2022-02-03 02:34:40|||||||||7
1643855690000|2022-02-03 02:34:50|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|6
1643855700000|2022-02-03 02:35:00|4538.34|4537.74|4538.34|4537.74|4538.34|4537.74|4538.34|4537.74|23
1643855710000|2022-02-03 02:35:10|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|11
1643855720000|2022-02-03 02:35:20|||||||||5
1643855750000|2022-02-03 02:35:50|||||||||5
1643855760000|2022-02-03 02:36:00|4538.21|4537.61|4538.34|4537.74|4538.34|4537.74|4538.21|4537.61|14
1643855770000|2022-02-03 02:36:10|4538.21|4537.61|4538.21|4537.61|4538.21|4537.61|4538.21|4537.61|7
1643855780000|2022-02-03 02:36:20|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|0
1643855790000|2022-02-03 02:36:30|4538.34|4537.74|4538.59|4537.99|4538.59|4537.99|4538.34|4537.74|7
1643855800000|2022-02-03 02:36:40|4538.34|4537.74|4538.09|4537.49|4538.34|4537.74|4538.09|4537.49|16
1643855820000|2022-02-03 02:37:00|||||||||27
1643855830000|2022-02-03 02:37:10|||||||||5
1643855840000|2022-02-03 02:37:20|4537.84|4537.24|4538.09|4537.49|4538.09|4537.49|4537.84|4537.24|49
1643855850000|2022-02-03 02:37:30|||||||||5
1643855860000|2022-02-03 02:37:40|||||||||3
1643855870000|2022-02-03 02:37:50|||||||||7
1643855880000|2022-02-03 02:38:00|||||||||2
1643855890000|2022-02-03 02:38:10|4538.34|4537.74|4538.34|4537.74|4538.34|4537.74|4538.34|4537.74|21
1643855900000|2022-02-03 02:38:20|||||||||4
1643855920000|2022-02-03 02:38:40|||||||||12
1643855940000|2022-02-03 02:39:00|4538.59|4537.99|4538.59|4537.99|4538.59|4537.99|4538.59|4537.99|10
1643855950000|2022-02-03 02:39:10|4538.46|4537.86|4538.46|4537.86|4538.46|4537.86|4538.46|4537.86|2
1643855960000|2022-02-03 02:39:20|4538.34|4537.74|4538.34|4537.74|4538.34|4537.74|4538.34|4537.74|2
1643855970000|2022-02-03 02:39:30|4538.59|4537.99|4538.59|4537.99|4538.59|4537.99|4538.59|4537.99|9
1643855980000|2022-02-03 02:39:40|4538.71|4538.11|4538.84|4538.24|4538.84|4538.24|4538.71|4538.11|1
1643855990000|2022-02-03 02:39:50|4539.09|4538.49|4539.09|4538.49|4539.09|4538.49|4539.09|4538.49|24
1643856000000|2022-02-03 02:40:00|||||||||2
1643856010000|2022-02-03 02:40:10|4539.34|4538.74|4539.09|4538.49|4539.34|4538.74|4539.09|4538.49|35
1643856020000|2022-02-03 02:40:20|4539.21|4538.61|4539.34|4538.74|4539.34|4538.74|4539.21|4538.61|18
1643856030000|2022-02-03 02:40:30|4539.09|4538.49|4539.34|4538.74|4539.34|4538.74|4539.09|4538.49|26
1643856040000|2022-02-03 02:40:40|4539.46|4538.86|4539.59|4538.99|4539.59|4538.99|4539.34|4538.74|33
1643856050000|2022-02-03 02:40:50|4539.46|4538.86|4539.34|4538.74|4539.59|4538.99|4539.34|4538.74|27
1643856060000|2022-02-03 02:41:00|||||||||3
1643856070000|2022-02-03 02:41:10|4539.46|4538.86|4539.59|4538.99|4539.59|4538.99|4539.46|4538.86|5
1643856080000|2022-02-03 02:41:20|||||||||4
1643856090000|2022-02-03 02:41:30|||||||||1
1643856110000|2022-02-03 02:41:50|||||||||10
1643856120000|2022-02-03 02:42:00|4539.34|4538.74|4539.34|4538.74|4539.34|4538.74|4539.34|4538.74|16
1643856130000|2022-02-03 02:42:10|4539.59|4538.99|4539.59|4538.99|4539.59|4538.99|4539.59|4538.99|17
1643856140000|2022-02-03 02:42:20|4539.34|4538.74|4539.59|4538.99|4539.59|4538.99|4539.34|4538.74|53
1643856150000|2022-02-03 02:42:30|4539.84|4539.24|4540.09|4539.49|4540.09|4539.49|4539.84|4539.24|59
1643856160000|2022-02-03 02:42:40|||||||||77
1643856170000|2022-02-03 02:42:50|4539.96|4539.36|4539.96|4539.36|4539.96|4539.36|4539.84|4539.24|27
1643856180000|2022-02-03 02:43:00|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|15
1643856190000|2022-02-03 02:43:10|4539.84|4539.24|4539.84|4539.24|4540.09|4539.49|4539.84|4539.24|23
1643856200000|2022-02-03 02:43:20|4539.34|4538.74|4539.84|4539.24|4539.84|4539.24|4539.34|4538.74|87
1643856210000|2022-02-03 02:43:30|||||||||7
1643856220000|2022-02-03 02:43:40|4539.71|4539.11|4539.84|4539.24|4539.84|4539.24|4539.71|4539.11|18
1643856230000|2022-02-03 02:43:50|||||||||3
1643856240000|2022-02-03 02:44:00|4539.96|4539.36|4539.59|4538.99|4539.96|4539.36|4539.59|4538.99|17
1643856250000|2022-02-03 02:44:10|4539.84|4539.24|4539.84|4539.24|4539.84|4539.24|4539.71|4539.11|5
1643856260000|2022-02-03 02:44:20|4540.09|4539.49|4539.96|4539.36|4540.09|4539.49|4539.96|4539.36|10
1643856270000|2022-02-03 02:44:30|4539.84|4539.24|4540.09|4539.49|4540.09|4539.49|4539.84|4539.24|10
1643856280000|2022-02-03 02:44:40|||||||||4
1643856290000|2022-02-03 02:44:50|4540.34|4539.74|4540.34|4539.74|4540.34|4539.74|4540.21|4539.61|16
1643856300000|2022-02-03 02:45:00|4540.59|4539.99|4540.59|4539.99|4540.59|4539.99|4540.59|4539.99|57
1643856310000|2022-02-03 02:45:10|4540.84|4540.24|4541.84|4541.24|4542.09|4541.49|4540.84|4540.24|158
1643856320000|2022-02-03 02:45:20|4541.59|4540.99|4541.84|4541.24|4541.84|4541.24|4541.59|4540.99|44
1643856330000|2022-02-03 02:45:30|4541.59|4540.99|4540.84|4540.24|4541.59|4540.99|4540.84|4540.24|59
1643856340000|2022-02-03 02:45:40|4541.09|4540.49|4541.34|4540.74|4541.34|4540.74|4541.09|4540.49|18
1643856350000|2022-02-03 02:45:50|4541.46|4540.86|4541.34|4540.74|4541.59|4540.99|4541.34|4540.74|13
1643856360000|2022-02-03 02:46:00|4541.59|4540.99|4541.34|4540.74|4541.59|4540.99|4541.34|4540.74|10
1643856370000|2022-02-03 02:46:10|4541.21|4540.61|4541.09|4540.49|4541.21|4540.61|4541.09|4540.49|9
1643856380000|2022-02-03 02:46:20|||||||||1
1643856390000|2022-02-03 02:46:30|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|26
1643856400000|2022-02-03 02:46:40|4541.46|4540.86|4541.34|4540.74|4541.59|4540.99|4541.34|4540.74|6
1643856410000|2022-02-03 02:46:50|||||||||5
1643856420000|2022-02-03 02:47:00|4541.59|4540.99|4541.34|4540.74|4541.59|4540.99|4541.34|4540.74|80
1643856430000|2022-02-03 02:47:10|4541.59|4540.99|4542.09|4541.49|4542.09|4541.49|4541.34|4540.74|48
1643856440000|2022-02-03 02:47:20|4541.84|4541.24|4541.71|4541.11|4542.09|4541.49|4541.59|4540.99|72
1643856450000|2022-02-03 02:47:30|4541.84|4541.24|4542.09|4541.49|4542.34|4541.74|4541.84|4541.24|55
1643856460000|2022-02-03 02:47:40|4542.21|4541.61|4541.34|4540.74|4542.21|4541.61|4541.34|4540.74|79
1643856470000|2022-02-03 02:47:50|4541.46|4540.86|4541.46|4540.86|4541.59|4540.99|4541.46|4540.86|20
1643856480000|2022-02-03 02:48:00|4541.59|4540.99|4542.09|4541.49|4542.09|4541.49|4541.46|4540.86|18
1643856490000|2022-02-03 02:48:10|4541.84|4541.24|4542.09|4541.49|4542.09|4541.49|4541.84|4541.24|36
1643856500000|2022-02-03 02:48:20|4541.84|4541.24|4541.59|4540.99|4541.84|4541.24|4541.59|4540.99|56
1643856510000|2022-02-03 02:48:30|4541.71|4541.11|4541.59|4540.99|4541.84|4541.24|4541.59|4540.99|14
1643856520000|2022-02-03 02:48:40|4541.46|4540.86|4541.59|4540.99|4541.59|4540.99|4541.46|4540.86|15
1643856530000|2022-02-03 02:48:50|4541.71|4541.11|4541.84|4541.24|4541.84|4541.24|4541.59|4540.99|14
1643856540000|2022-02-03 02:49:00|4541.71|4541.11|4541.59|4540.99|4541.84|4541.24|4541.59|4540.99|24
1643856550000|2022-02-03 02:49:10|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|9
1643856560000|2022-02-03 02:49:20|||||||||18
1643856570000|2022-02-03 02:49:30|||||||||4
1643856590000|2022-02-03 02:49:50|||||||||2
1643856600000|2022-02-03 02:50:00|||||||||8
1643856610000|2022-02-03 02:50:10|4541.59|4540.99|4541.84|4541.24|4541.84|4541.24|4541.59|4540.99|21
1643856620000|2022-02-03 02:50:20|||||||||2
1643856630000|2022-02-03 02:50:30|||||||||4
1643856640000|2022-02-03 02:50:40|4541.71|4541.11|4541.84|4541.24|4541.84|4541.24|4541.71|4541.11|9
1643856650000|2022-02-03 02:50:50|4541.71|4541.11|4541.84|4541.24|4541.84|4541.24|4541.59|4540.99|14
1643856660000|2022-02-03 02:51:00|||||||||4
1643856670000|2022-02-03 02:51:10|||||||||2
1643856680000|2022-02-03 02:51:20|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|16
1643856690000|2022-02-03 02:51:30|4541.96|4541.36|4541.84|4541.24|4541.96|4541.36|4541.59|4540.99|15
1643856700000|2022-02-03 02:51:40|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|9
1643856710000|2022-02-03 02:51:50|4541.46|4540.86|4541.46|4540.86|4541.59|4540.99|4541.34|4540.74|21
1643856720000|2022-02-03 02:52:00|4541.34|4540.74|4541.34|4540.74|4541.59|4540.99|4541.34|4540.74|9
1643856730000|2022-02-03 02:52:10|||||||||3
1643856740000|2022-02-03 02:52:20|||||||||26
1643856750000|2022-02-03 02:52:30|||||||||10
1643856760000|2022-02-03 02:52:40|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|34
1643856770000|2022-02-03 02:52:50|4541.71|4541.11|4542.09|4541.49|4542.09|4541.49|4541.71|4541.11|77
1643856780000|2022-02-03 02:53:00|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|5
1643856790000|2022-02-03 02:53:10|4541.71|4541.11|4541.59|4540.99|4541.71|4541.11|4541.59|4540.99|8
1643856800000|2022-02-03 02:53:20|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|7
1643856810000|2022-02-03 02:53:30|||||||||1
1643856820000|2022-02-03 02:53:40|||||||||4
1643856830000|2022-02-03 02:53:50|||||||||1
1643856840000|2022-02-03 02:54:00|||||||||1
1643856850000|2022-02-03 02:54:10|4541.59|4540.99|4541.34|4540.74|4541.59|4540.99|4541.34|4540.74|24
1643856860000|2022-02-03 02:54:20|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|31
1643856870000|2022-02-03 02:54:30|4541.46|4540.86|4541.46|4540.86|4541.46|4540.86|4541.46|4540.86|2
1643856880000|2022-02-03 02:54:40|4541.59|4540.99|4541.46|4540.86|4541.59|4540.99|4541.46|4540.86|1
1643856890000|2022-02-03 02:54:50|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|2
1643856900000|2022-02-03 02:55:00|4541.71|4541.11|4541.59|4540.99|4541.84|4541.24|4541.59|4540.99|12
1643856910000|2022-02-03 02:55:10|||||||||1
1643856920000|2022-02-03 02:55:20|||||||||6
1643856930000|2022-02-03 02:55:30|4541.46|4540.86|4541.59|4540.99|4541.59|4540.99|4541.34|4540.74|8
1643856940000|2022-02-03 02:55:40|||||||||1
1643856950000|2022-02-03 02:55:50|||||||||1
1643856960000|2022-02-03 02:56:00|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|9
1643856970000|2022-02-03 02:56:10|||||||||1
1643856980000|2022-02-03 02:56:20|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|5
1643857000000|2022-02-03 02:56:40|||||||||5
1643857010000|2022-02-03 02:56:50|4541.46|4540.86|4541.59|4540.99|4541.59|4540.99|4541.46|4540.86|1
1643857020000|2022-02-03 02:57:00|4541.84|4541.24|4541.59|4540.99|4541.84|4541.24|4541.59|4540.99|8
1643857030000|2022-02-03 02:57:10|||||||||1
1643857040000|2022-02-03 02:57:20|||||||||8
1643857070000|2022-02-03 02:57:50|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|8
1643857080000|2022-02-03 02:58:00|4541.96|4541.36|4542.09|4541.49|4542.09|4541.49|4541.84|4541.24|20
1643857090000|2022-02-03 02:58:10|4541.96|4541.36|4542.09|4541.49|4542.09|4541.49|4541.84|4541.24|9
1643857100000|2022-02-03 02:58:20|4541.96|4541.36|4541.84|4541.24|4542.09|4541.49|4541.84|4541.24|24
1643857110000|2022-02-03 02:58:30|4541.96|4541.36|4542.09|4541.49|4542.09|4541.49|4541.96|4541.36|7
1643857120000|2022-02-03 02:58:40|4541.96|4541.36|4541.59|4540.99|4541.96|4541.36|4541.59|4540.99|74
1643857130000|2022-02-03 02:58:50|4541.46|4540.86|4541.34|4540.74|4541.46|4540.86|4541.34|4540.74|19
1643857140000|2022-02-03 02:59:00|4541.46|4540.86|4541.84|4541.24|4541.84|4541.24|4541.46|4540.86|32
1643857150000|2022-02-03 02:59:10|4541.59|4540.99|4541.71|4541.11|4541.71|4541.11|4541.59|4540.99|21
1643857160000|2022-02-03 02:59:20|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|5
1643857170000|2022-02-03 02:59:30|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|11
1643857180000|2022-02-03 02:59:40|||||||||10
1643857190000|2022-02-03 02:59:50|4541.46|4540.86|4541.34|4540.74|4541.59|4540.99|4541.34|4540.74|10
1643857200000|2022-02-03 03:00:00|4541.59|4540.99|4541.46|4540.86|4541.59|4540.99|4541.46|4540.86|11
1643857210000|2022-02-03 03:00:10|4541.34|4540.74|4541.59|4540.99|4541.59|4540.99|4541.34|4540.74|3
1643857220000|2022-02-03 03:00:20|||||||||1
1643857240000|2022-02-03 03:00:40|4541.46|4540.86|4541.59|4540.99|4541.59|4540.99|4541.46|4540.86|15
1643857250000|2022-02-03 03:00:50|||||||||2
1643857260000|2022-02-03 03:01:00|||||||||3
1643857290000|2022-02-03 03:01:30|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|36
1643857300000|2022-02-03 03:01:40|||||||||1
1643857310000|2022-02-03 03:01:50|||||||||5
1643857320000|2022-02-03 03:02:00|4541.59|4540.99|4541.84|4541.24|4541.84|4541.24|4541.46|4540.86|36
1643857330000|2022-02-03 03:02:10|||||||||2
1643857340000|2022-02-03 03:02:20|||||||||10
1643857350000|2022-02-03 03:02:30|||||||||3
1643857370000|2022-02-03 03:02:50|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|15
1643857380000|2022-02-03 03:03:00|4541.96|4541.36|4541.84|4541.24|4541.96|4541.36|4541.84|4541.24|4
1643857400000|2022-02-03 03:03:20|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|6
1643857410000|2022-02-03 03:03:30|||||||||3
1643857420000|2022-02-03 03:03:40|||||||||4
1643857430000|2022-02-03 03:03:50|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|7
1643857450000|2022-02-03 03:04:10|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|13
1643857460000|2022-02-03 03:04:20|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|9
1643857470000|2022-02-03 03:04:30|4541.96|4541.36|4542.09|4541.49|4542.09|4541.49|4541.96|4541.36|8
1643857480000|2022-02-03 03:04:40|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|4
1643857490000|2022-02-03 03:04:50|||||||||3
1643857500000|2022-02-03 03:05:00|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|9
1643857510000|2022-02-03 03:05:10|||||||||2
1643857520000|2022-02-03 03:05:20|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4542.21|4541.61|23
1643857530000|2022-02-03 03:05:30|4542.59|4541.99|4542.84|4542.24|4542.84|4542.24|4542.59|4541.99|48
1643857540000|2022-02-03 03:05:40|4542.96|4542.36|4542.84|4542.24|4542.96|4542.36|4542.84|4542.24|31
1643857550000|2022-02-03 03:05:50|4542.96|4542.36|4542.84|4542.24|4542.96|4542.36|4542.84|4542.24|17
1643857570000|2022-02-03 03:06:10|||||||||14
1643857580000|2022-02-03 03:06:20|||||||||1
1643857590000|2022-02-03 03:06:30|||||||||6
1643857600000|2022-02-03 03:06:40|||||||||22
1643857620000|2022-02-03 03:07:00|4542.96|4542.36|4542.84|4542.24|4543.09|4542.49|4542.84|4542.24|13
1643857630000|2022-02-03 03:07:10|4542.96|4542.36|4542.96|4542.36|4543.09|4542.49|4542.84|4542.24|22
1643857640000|2022-02-03 03:07:20|4543.09|4542.49|4542.84|4542.24|4543.09|4542.49|4542.84|4542.24|3
1643857650000|2022-02-03 03:07:30|||||||||3
1643857660000|2022-02-03 03:07:40|4542.96|4542.36|4543.09|4542.49|4543.09|4542.49|4542.96|4542.36|20
1643857670000|2022-02-03 03:07:50|4543.21|4542.61|4543.09|4542.49|4543.34|4542.74|4543.09|4542.49|43
1643857680000|2022-02-03 03:08:00|||||||||1
1643857700000|2022-02-03 03:08:20|4543.21|4542.61|4543.34|4542.74|4543.34|4542.74|4543.21|4542.61|19
1643857710000|2022-02-03 03:08:30|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|21
1643857720000|2022-02-03 03:08:40|4543.34|4542.74|4544.09|4543.49|4544.09|4543.49|4543.34|4542.74|94
1643857730000|2022-02-03 03:08:50|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.71|4543.11|21
1643857740000|2022-02-03 03:09:00|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|11
1643857750000|2022-02-03 03:09:10|4543.71|4543.11|4543.84|4543.24|4543.84|4543.24|4543.71|4543.11|20
1643857760000|2022-02-03 03:09:20|4543.71|4543.11|4543.84|4543.24|4543.84|4543.24|4543.71|4543.11|31
1643857770000|2022-02-03 03:09:30|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|18
1643857780000|2022-02-03 03:09:40|4544.59|4543.99|4544.84|4544.24|4544.84|4544.24|4544.59|4543.99|94
1643857790000|2022-02-03 03:09:50|||||||||18
1643857800000|2022-02-03 03:10:00|4545.09|4544.49|4544.84|4544.24|4545.09|4544.49|4544.84|4544.24|41
1643857810000|2022-02-03 03:10:10|4544.59|4543.99|4544.59|4543.99|4544.84|4544.24|4544.59|4543.99|52
1643857820000|2022-02-03 03:10:20|4544.34|4543.74|4544.34|4543.74|4544.46|4543.86|4544.34|4543.74|30
1643857840000|2022-02-03 03:10:40|4543.84|4543.24|4543.84|4543.24|4544.34|4543.74|4543.84|4543.24|166
1643857850000|2022-02-03 03:10:50|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|4543.46|4542.86|42
1643857860000|2022-02-03 03:11:00|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|42
1643857870000|2022-02-03 03:11:10|||||||||8
1643857890000|2022-02-03 03:11:30|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|15
1643857900000|2022-02-03 03:11:40|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|24
1643857910000|2022-02-03 03:11:50|4543.34|4542.74|4543.34|4542.74|4543.34|4542.74|4543.34|4542.74|10
1643857920000|2022-02-03 03:12:00|||||||||9
1643857930000|2022-02-03 03:12:10|4543.59|4542.99|4543.84|4543.24|4543.84|4543.24|4543.59|4542.99|26
1643857940000|2022-02-03 03:12:20|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|8
1643857950000|2022-02-03 03:12:30|4543.84|4543.24|4544.09|4543.49|4544.09|4543.49|4543.84|4543.24|10
1643857960000|2022-02-03 03:12:40|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|1
1643857990000|2022-02-03 03:13:10|4543.59|4542.99|4543.71|4543.11|4543.84|4543.24|4543.59|4542.99|24
1643858000000|2022-02-03 03:13:20|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4
1643858010000|2022-02-03 03:13:30|||||||||1
1643858030000|2022-02-03 03:13:50|4543.59|4542.99|4543.84|4543.24|4543.84|4543.24|4543.59|4542.99|14
1643858040000|2022-02-03 03:14:00|4543.71|4543.11|4543.84|4543.24|4543.84|4543.24|4543.71|4543.11|4
1643858050000|2022-02-03 03:14:10|4543.71|4543.11|4543.84|4543.24|4543.84|4543.24|4543.71|4543.11|6
1643858060000|2022-02-03 03:14:20|4543.71|4543.11|4543.71|4543.11|4543.71|4543.11|4543.71|4543.11|5
1643858070000|2022-02-03 03:14:30|4543.84|4543.24|4543.59|4542.99|4543.84|4543.24|4543.59|4542.99|7
1643858080000|2022-02-03 03:14:40|4543.71|4543.11|4543.34|4542.74|4543.71|4543.11|4543.34|4542.74|21
1643858090000|2022-02-03 03:14:50|4543.59|4542.99|4543.34|4542.74|4543.59|4542.99|4543.34|4542.74|7
1643858100000|2022-02-03 03:15:00|4543.59|4542.99|4543.46|4542.86|4543.59|4542.99|4543.34|4542.74|9
1643858110000|2022-02-03 03:15:10|4543.34|4542.74|4543.59|4542.99|4543.59|4542.99|4543.34|4542.74|1
1643858120000|2022-02-03 03:15:20|4543.71|4543.11|4543.84|4543.24|4543.84|4543.24|4543.71|4543.11|8
1643858130000|2022-02-03 03:15:30|4543.59|4542.99|4543.71|4543.11|4543.71|4543.11|4543.59|4542.99|5
1643858140000|2022-02-03 03:15:40|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|0
1643858150000|2022-02-03 03:15:50|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|3
1643858170000|2022-02-03 03:16:10|||||||||3
1643858210000|2022-02-03 03:16:50|||||||||5
1643858220000|2022-02-03 03:17:00|4543.46|4542.86|4543.09|4542.49|4543.46|4542.86|4543.09|4542.49|22
1643858230000|2022-02-03 03:17:10|||||||||12
1643858240000|2022-02-03 03:17:20|4542.96|4542.36|4543.09|4542.49|4543.09|4542.49|4542.96|4542.36|6
1643858250000|2022-02-03 03:17:30|||||||||3
1643858260000|2022-02-03 03:17:40|||||||||5
1643858280000|2022-02-03 03:18:00|||||||||3
1643858300000|2022-02-03 03:18:20|4542.96|4542.36|4542.96|4542.36|4542.96|4542.36|4542.96|4542.36|6
1643858310000|2022-02-03 03:18:30|4542.84|4542.24|4543.09|4542.49|4543.09|4542.49|4542.84|4542.24|9
1643858340000|2022-02-03 03:19:00|4542.96|4542.36|4543.09|4542.49|4543.09|4542.49|4542.96|4542.36|39
1643858350000|2022-02-03 03:19:10|4543.34|4542.74|4543.09|4542.49|4543.34|4542.74|4543.09|4542.49|38
1643858360000|2022-02-03 03:19:20|4542.84|4542.24|4543.34|4542.74|4543.34|4542.74|4542.84|4542.24|27
1643858370000|2022-02-03 03:19:30|||||||||1
1643858380000|2022-02-03 03:19:40|||||||||5
1643858390000|2022-02-03 03:19:50|4543.46|4542.86|4543.34|4542.74|4543.59|4542.99|4543.34|4542.74|3
1643858400000|2022-02-03 03:20:00|4543.46|4542.86|4543.59|4542.99|4543.59|4542.99|4543.46|4542.86|2
1643858410000|2022-02-03 03:20:10|||||||||2
1643858420000|2022-02-03 03:20:20|||||||||2
1643858430000|2022-02-03 03:20:30|4543.46|4542.86|4543.34|4542.74|4543.46|4542.86|4543.34|4542.74|4
1643858440000|2022-02-03 03:20:40|||||||||1
1643858450000|2022-02-03 03:20:50|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|13
1643858460000|2022-02-03 03:21:00|4543.46|4542.86|4543.59|4542.99|4543.59|4542.99|4543.46|4542.86|2
1643858470000|2022-02-03 03:21:10|||||||||6
1643858480000|2022-02-03 03:21:20|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|14
1643858490000|2022-02-03 03:21:30|||||||||4
1643858500000|2022-02-03 03:21:40|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|6
1643858520000|2022-02-03 03:22:00|4543.34|4542.74|4543.34|4542.74|4543.34|4542.74|4543.34|4542.74|17
1643858540000|2022-02-03 03:22:20|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|52
1643858550000|2022-02-03 03:22:30|4542.71|4542.11|4542.59|4541.99|4542.71|4542.11|4542.59|4541.99|24
1643858560000|2022-02-03 03:22:40|4542.71|4542.11|4542.96|4542.36|4542.96|4542.36|4542.71|4542.11|12
1643858570000|2022-02-03 03:22:50|4542.84|4542.24|4542.96|4542.36|4542.96|4542.36|4542.84|4542.24|0
1643858580000|2022-02-03 03:23:00|4543.09|4542.49|4543.34|4542.74|4543.34|4542.74|4543.09|4542.49|9
1643858590000|2022-02-03 03:23:10|||||||||1
1643858600000|2022-02-03 03:23:20|4543.46|4542.86|4543.34|4542.74|4543.59|4542.99|4543.34|4542.74|7
1643858610000|2022-02-03 03:23:30|4543.46|4542.86|4543.34|4542.74|4543.46|4542.86|4543.21|4542.61|15
1643858620000|2022-02-03 03:23:40|4543.21|4542.61|4543.21|4542.61|4543.21|4542.61|4543.21|4542.61|0
1643858630000|2022-02-03 03:23:50|4543.34|4542.74|4543.34|4542.74|4543.34|4542.74|4543.34|4542.74|0
1643858640000|2022-02-03 03:24:00|||||||||5
1643858650000|2022-02-03 03:24:10|||||||||4
1643858660000|2022-02-03 03:24:20|||||||||2
1643858670000|2022-02-03 03:24:30|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|1
1643858680000|2022-02-03 03:24:40|4542.96|4542.36|4542.96|4542.36|4542.96|4542.36|4542.96|4542.36|3
1643858690000|2022-02-03 03:24:50|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|0
1643858700000|2022-02-03 03:25:00|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|4
1643858710000|2022-02-03 03:25:10|||||||||4
1643858720000|2022-02-03 03:25:20|4542.96|4542.36|4543.09|4542.49|4543.09|4542.49|4542.96|4542.36|12
1643858730000|2022-02-03 03:25:30|||||||||1
1643858760000|2022-02-03 03:26:00|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|4
1643858790000|2022-02-03 03:26:30|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|11
1643858810000|2022-02-03 03:26:50|4543.21|4542.61|4543.34|4542.74|4543.34|4542.74|4543.21|4542.61|7
1643858820000|2022-02-03 03:27:00|4543.21|4542.61|4543.09|4542.49|4543.21|4542.61|4543.09|4542.49|5
1643858830000|2022-02-03 03:27:10|||||||||6
1643858840000|2022-02-03 03:27:20|||||||||2
1643858850000|2022-02-03 03:27:30|||||||||2
1643858860000|2022-02-03 03:27:40|4543.21|4542.61|4543.34|4542.74|4543.34|4542.74|4543.21|4542.61|16
1643858870000|2022-02-03 03:27:50|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|3
1643858880000|2022-02-03 03:28:00|4543.84|4543.24|4543.71|4543.11|4543.84|4543.24|4543.59|4542.99|11
1643858890000|2022-02-03 03:28:10|4543.84|4543.24|4543.59|4542.99|4543.84|4543.24|4543.34|4542.74|11
1643858900000|2022-02-03 03:28:20|4543.71|4543.11|4543.84|4543.24|4543.84|4543.24|4543.71|4543.11|21
1643858910000|2022-02-03 03:28:30|4543.71|4543.11|4543.46|4542.86|4543.71|4543.11|4543.46|4542.86|17
1643858920000|2022-02-03 03:28:40|4543.34|4542.74|4543.34|4542.74|4543.34|4542.74|4543.09|4542.49|24
1643858930000|2022-02-03 03:28:50|4543.09|4542.49|4543.09|4542.49|4543.21|4542.61|4543.09|4542.49|7
1643858940000|2022-02-03 03:29:00|4543.34|4542.74|4543.34|4542.74|4543.34|4542.74|4543.09|4542.49|18
1643858950000|2022-02-03 03:29:10|4543.09|4542.49|4543.21|4542.61|4543.21|4542.61|4542.84|4542.24|33
1643858960000|2022-02-03 03:29:20|4543.34|4542.74|4543.59|4542.99|4543.59|4542.99|4543.09|4542.49|50
1643858970000|2022-02-03 03:29:30|4543.34|4542.74|4543.21|4542.61|4543.34|4542.74|4543.09|4542.49|6
1643858990000|2022-02-03 03:29:50|4543.34|4542.74|4543.34|4542.74|4543.34|4542.74|4543.34|4542.74|0
1643859000000|2022-02-03 03:30:00|4543.21|4542.61|4543.21|4542.61|4543.34|4542.74|4543.09|4542.49|25
1643859010000|2022-02-03 03:30:10|4543.09|4542.49|4542.59|4541.99|4543.21|4542.61|4542.59|4541.99|20
1643859020000|2022-02-03 03:30:20|4542.46|4541.86|4542.59|4541.99|4542.59|4541.99|4542.34|4541.74|13
1643859030000|2022-02-03 03:30:30|4542.46|4541.86|4542.09|4541.49|4542.46|4541.86|4542.09|4541.49|31
1643859040000|2022-02-03 03:30:40|4541.96|4541.36|4542.09|4541.49|4542.09|4541.49|4541.59|4540.99|78
1643859050000|2022-02-03 03:30:50|4542.21|4541.61|4542.09|4541.49|4542.21|4541.61|4542.09|4541.49|1
1643859060000|2022-02-03 03:31:00|4542.21|4541.61|4541.84|4541.24|4542.21|4541.61|4541.84|4541.24|24
1643859070000|2022-02-03 03:31:10|4542.09|4541.49|4541.34|4540.74|4542.09|4541.49|4541.34|4540.74|65
1643859080000|2022-02-03 03:31:20|4541.84|4541.24|4542.09|4541.49|4542.21|4541.61|4541.84|4541.24|16
1643859090000|2022-02-03 03:31:30|4541.84|4541.24|4542.09|4541.49|4542.21|4541.61|4541.84|4541.24|25
1643859100000|2022-02-03 03:31:40|4542.21|4541.61|4542.09|4541.49|4542.21|4541.61|4542.09|4541.49|9
1643859110000|2022-02-03 03:31:50|4542.21|4541.61|4542.09|4541.49|4542.21|4541.61|4542.09|4541.49|1
1643859120000|2022-02-03 03:32:00|4542.21|4541.61|4542.84|4542.24|4542.84|4542.24|4542.21|4541.61|60
1643859130000|2022-02-03 03:32:10|4542.59|4541.99|4542.59|4541.99|4542.84|4542.24|4542.59|4541.99|47
1643859140000|2022-02-03 03:32:20|4542.84|4542.24|4542.34|4541.74|4543.09|4542.49|4542.34|4541.74|17
1643859150000|2022-02-03 03:32:30|||||||||1
1643859160000|2022-02-03 03:32:40|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|19
1643859170000|2022-02-03 03:32:50|4542.34|4541.74|4542.71|4542.11|4542.84|4542.24|4542.34|4541.74|83
1643859180000|2022-02-03 03:33:00|4542.59|4541.99|4542.84|4542.24|4542.84|4542.24|4542.59|4541.99|13
1643859190000|2022-02-03 03:33:10|4543.09|4542.49|4542.59|4541.99|4543.09|4542.49|4542.59|4541.99|26
1643859200000|2022-02-03 03:33:20|4542.46|4541.86|4542.59|4541.99|4542.59|4541.99|4542.46|4541.86|3
1643859210000|2022-02-03 03:33:30|||||||||1
1643859220000|2022-02-03 03:33:40|4542.34|4541.74|4542.09|4541.49|4542.34|4541.74|4542.09|4541.49|22
1643859230000|2022-02-03 03:33:50|||||||||16
1643859240000|2022-02-03 03:34:00|4541.96|4541.36|4541.59|4540.99|4541.96|4541.36|4541.59|4540.99|23
1643859250000|2022-02-03 03:34:10|||||||||20
1643859260000|2022-02-03 03:34:20|4541.46|4540.86|4541.59|4540.99|4541.59|4540.99|4541.46|4540.86|13
1643859270000|2022-02-03 03:34:30|4541.71|4541.11|4541.59|4540.99|4541.84|4541.24|4541.59|4540.99|14
1643859280000|2022-02-03 03:34:40|4541.46|4540.86|4541.59|4540.99|4541.59|4540.99|4541.34|4540.74|21
1643859290000|2022-02-03 03:34:50|||||||||12
1643859300000|2022-02-03 03:35:00|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|46
1643859310000|2022-02-03 03:35:10|4541.46|4540.86|4541.59|4540.99|4541.59|4540.99|4541.34|4540.74|20
1643859320000|2022-02-03 03:35:20|4541.71|4541.11|4541.59|4540.99|4541.84|4541.24|4541.59|4540.99|32
1643859330000|2022-02-03 03:35:30|4541.71|4541.11|4541.59|4540.99|4541.71|4541.11|4541.34|4540.74|16
1643859340000|2022-02-03 03:35:40|4541.46|4540.86|4541.59|4540.99|4541.59|4540.99|4541.34|4540.74|9
1643859350000|2022-02-03 03:35:50|4541.46|4540.86|4541.34|4540.74|4541.46|4540.86|4541.34|4540.74|11
1643859360000|2022-02-03 03:36:00|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|27
1643859370000|2022-02-03 03:36:10|4541.84|4541.24|4541.59|4540.99|4541.84|4541.24|4541.59|4540.99|7
1643859380000|2022-02-03 03:36:20|||||||||6
1643859390000|2022-02-03 03:36:30|4541.46|4540.86|4541.59|4540.99|4541.59|4540.99|4541.34|4540.74|5
1643859400000|2022-02-03 03:36:40|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|0
1643859410000|2022-02-03 03:36:50|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|9
1643859430000|2022-02-03 03:37:10|4541.46|4540.86|4541.59|4540.99|4541.59|4540.99|4541.34|4540.74|8
1643859440000|2022-02-03 03:37:20|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|2
1643859460000|2022-02-03 03:37:40|4541.46|4540.86|4541.46|4540.86|4541.46|4540.86|4541.34|4540.74|12
1643859470000|2022-02-03 03:37:50|4541.34|4540.74|4541.59|4540.99|4541.59|4540.99|4541.34|4540.74|1
1643859480000|2022-02-03 03:38:00|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|23
1643859490000|2022-02-03 03:38:10|||||||||116
1643859500000|2022-02-03 03:38:20|||||||||67
1643859510000|2022-02-03 03:38:30|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|43
1643859520000|2022-02-03 03:38:40|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|58
1643859530000|2022-02-03 03:38:50|||||||||8
1643859540000|2022-02-03 03:39:00|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|6
1643859550000|2022-02-03 03:39:10|||||||||24
1643859560000|2022-02-03 03:39:20|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|4541.71|4541.11|37
1643859570000|2022-02-03 03:39:30|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|18
1643859580000|2022-02-03 03:39:40|4541.84|4541.24|4542.09|4541.49|4542.09|4541.49|4541.84|4541.24|79
1643859590000|2022-02-03 03:39:50|4542.21|4541.61|4542.34|4541.74|4542.34|4541.74|4542.21|4541.61|4
1643859600000|2022-02-03 03:40:00|4542.59|4541.99|4542.34|4541.74|4542.59|4541.99|4542.34|4541.74|17
1643859610000|2022-02-03 03:40:10|4542.46|4541.86|4542.46|4541.86|4542.59|4541.99|4542.34|4541.74|4
1643859620000|2022-02-03 03:40:20|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|0
1643859640000|2022-02-03 03:40:40|4542.46|4541.86|4542.34|4541.74|4542.46|4541.86|4542.34|4541.74|11
1643859650000|2022-02-03 03:40:50|4542.59|4541.99|4542.09|4541.49|4542.59|4541.99|4542.09|4541.49|24
1643859670000|2022-02-03 03:41:10|4541.96|4541.36|4541.84|4541.24|4541.96|4541.36|4541.84|4541.24|21
1643859680000|2022-02-03 03:41:20|4541.59|4540.99|4541.84|4541.24|4541.84|4541.24|4541.59|4540.99|9
1643859690000|2022-02-03 03:41:30|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|3
1643859700000|2022-02-03 03:41:40|4541.71|4541.11|4541.59|4540.99|4541.71|4541.11|4541.59|4540.99|9
1643859710000|2022-02-03 03:41:50|4541.71|4541.11|4541.59|4540.99|4541.71|4541.11|4541.59|4540.99|10
1643859720000|2022-02-03 03:42:00|4541.84|4541.24|4541.96|4541.36|4542.09|4541.49|4541.84|4541.24|10
1643859730000|2022-02-03 03:42:10|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|0
1643859740000|2022-02-03 03:42:20|||||||||3
1643859750000|2022-02-03 03:42:30|4542.09|4541.49|4541.84|4541.24|4542.09|4541.49|4541.84|4541.24|13
1643859760000|2022-02-03 03:42:40|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|39
1643859770000|2022-02-03 03:42:50|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4
1643859780000|2022-02-03 03:43:00|||||||||2
1643859790000|2022-02-03 03:43:10|4540.84|4540.24|4540.84|4540.24|4540.96|4540.36|4540.84|4540.24|87
1643859800000|2022-02-03 03:43:20|4540.96|4540.36|4540.96|4540.36|4540.96|4540.36|4540.96|4540.36|4
1643859810000|2022-02-03 03:43:30|4540.84|4540.24|4540.84|4540.24|4540.96|4540.36|4540.84|4540.24|8
1643859840000|2022-02-03 03:44:00|||||||||1
1643859850000|2022-02-03 03:44:10|4540.96|4540.36|4541.09|4540.49|4541.09|4540.49|4540.96|4540.36|41
1643859860000|2022-02-03 03:44:20|4540.84|4540.24|4540.84|4540.24|4540.84|4540.24|4540.84|4540.24|6
1643859870000|2022-02-03 03:44:30|4540.96|4540.36|4541.09|4540.49|4541.09|4540.49|4540.96|4540.36|25
1643859880000|2022-02-03 03:44:40|4540.84|4540.24|4540.84|4540.24|4540.84|4540.24|4540.84|4540.24|4
1643859890000|2022-02-03 03:44:50|||||||||1
1643859900000|2022-02-03 03:45:00|4540.96|4540.36|4540.96|4540.36|4540.96|4540.36|4540.96|4540.36|21
1643859910000|2022-02-03 03:45:10|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|2
1643859920000|2022-02-03 03:45:20|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|14
1643859930000|2022-02-03 03:45:30|4541.46|4540.86|4541.09|4540.49|4541.59|4540.99|4541.09|4540.49|19
1643859940000|2022-02-03 03:45:40|4541.21|4540.61|4541.09|4540.49|4541.34|4540.74|4541.09|4540.49|4
1643859950000|2022-02-03 03:45:50|4540.96|4540.36|4541.09|4540.49|4541.09|4540.49|4540.96|4540.36|9
1643859960000|2022-02-03 03:46:00|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.21|4540.61|2
1643859970000|2022-02-03 03:46:10|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|11
1643859980000|2022-02-03 03:46:20|||||||||12
1643859990000|2022-02-03 03:46:30|4541.71|4541.11|4541.59|4540.99|4541.71|4541.11|4541.59|4540.99|14
1643860000000|2022-02-03 03:46:40|4541.34|4540.74|4541.59|4540.99|4541.59|4540.99|4541.34|4540.74|12
1643860010000|2022-02-03 03:46:50|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4
1643860020000|2022-02-03 03:47:00|4541.21|4540.61|4541.59|4540.99|4541.59|4540.99|4541.21|4540.61|7
1643860070000|2022-02-03 03:47:50|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.21|4540.61|16
1643860080000|2022-02-03 03:48:00|4541.21|4540.61|4541.09|4540.49|4541.21|4540.61|4541.09|4540.49|2
1643860100000|2022-02-03 03:48:20|4540.96|4540.36|4540.84|4540.24|4540.96|4540.36|4540.84|4540.24|18
1643860110000|2022-02-03 03:48:30|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|6
1643860120000|2022-02-03 03:48:40|4540.96|4540.36|4540.84|4540.24|4540.96|4540.36|4540.84|4540.24|7
1643860150000|2022-02-03 03:49:10|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|4540.96|4540.36|87
1643860160000|2022-02-03 03:49:20|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|2
1643860170000|2022-02-03 03:49:30|4541.09|4540.49|4541.09|4540.49|4541.21|4540.61|4541.09|4540.49|7
1643860180000|2022-02-03 03:49:40|||||||||12
1643860190000|2022-02-03 03:49:50|4541.21|4540.61|4541.59|4540.99|4541.59|4540.99|4541.21|4540.61|21
1643860200000|2022-02-03 03:50:00|4541.71|4541.11|4541.59|4540.99|4541.71|4541.11|4541.59|4540.99|2
1643860210000|2022-02-03 03:50:10|||||||||12
1643860230000|2022-02-03 03:50:30|4541.46|4540.86|4541.59|4540.99|4541.59|4540.99|4541.46|4540.86|13
1643860240000|2022-02-03 03:50:40|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|13
1643860250000|2022-02-03 03:50:50|||||||||3
1643860260000|2022-02-03 03:51:00|4541.21|4540.61|4541.09|4540.49|4541.21|4540.61|4541.09|4540.49|4
1643860270000|2022-02-03 03:51:10|4540.96|4540.36|4541.09|4540.49|4541.09|4540.49|4540.96|4540.36|4
1643860280000|2022-02-03 03:51:20|4540.96|4540.36|4540.84|4540.24|4541.09|4540.49|4540.84|4540.24|2
1643860290000|2022-02-03 03:51:30|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|32
1643860300000|2022-02-03 03:51:40|4540.84|4540.24|4540.84|4540.24|4540.84|4540.24|4540.84|4540.24|16
1643860330000|2022-02-03 03:52:10|||||||||4
1643860370000|2022-02-03 03:52:50|||||||||47
1643860380000|2022-02-03 03:53:00|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|87
1643860390000|2022-02-03 03:53:10|4541.59|4540.99|4542.34|4541.74|4542.34|4541.74|4541.59|4540.99|54
1643860400000|2022-02-03 03:53:20|4542.09|4541.49|4541.84|4541.24|4542.09|4541.49|4541.84|4541.24|54
1643860410000|2022-02-03 03:53:30|4542.09|4541.49|4542.09|4541.49|4542.34|4541.74|4542.09|4541.49|12
1643860420000|2022-02-03 03:53:40|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4542.09|4541.49|13
1643860430000|2022-02-03 03:53:50|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|32
1643860440000|2022-02-03 03:54:00|4542.84|4542.24|4542.59|4541.99|4542.84|4542.24|4542.59|4541.99|27
1643860450000|2022-02-03 03:54:10|4542.71|4542.11|4542.84|4542.24|4542.84|4542.24|4542.59|4541.99|9
1643860460000|2022-02-03 03:54:20|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|6
1643860470000|2022-02-03 03:54:30|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|6
1643860480000|2022-02-03 03:54:40|4542.96|4542.36|4542.84|4542.24|4542.96|4542.36|4542.84|4542.24|26
1643860490000|2022-02-03 03:54:50|||||||||16
1643860500000|2022-02-03 03:55:00|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|21
1643860510000|2022-02-03 03:55:10|4542.84|4542.24|4543.09|4542.49|4543.09|4542.49|4542.84|4542.24|10
1643860520000|2022-02-03 03:55:20|4543.34|4542.74|4542.96|4542.36|4543.34|4542.74|4542.96|4542.36|31
1643860530000|2022-02-03 03:55:30|4542.84|4542.24|4542.84|4542.24|4543.09|4542.49|4542.59|4541.99|27
1643860540000|2022-02-03 03:55:40|4542.71|4542.11|4542.84|4542.24|4542.84|4542.24|4542.71|4542.11|0
1643860560000|2022-02-03 03:56:00|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|2
1643860570000|2022-02-03 03:56:10|4542.34|4541.74|4542.34|4541.74|4542.46|4541.86|4542.34|4541.74|11
1643860580000|2022-02-03 03:56:20|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|4541.84|4541.24|17
1643860590000|2022-02-03 03:56:30|4541.96|4541.36|4542.09|4541.49|4542.09|4541.49|4541.96|4541.36|0
1643860600000|2022-02-03 03:56:40|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4542.21|4541.61|12
1643860620000|2022-02-03 03:57:00|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|8
1643860630000|2022-02-03 03:57:10|||||||||1
1643860640000|2022-02-03 03:57:20|4542.46|4541.86|4542.46|4541.86|4542.46|4541.86|4542.46|4541.86|3
1643860650000|2022-02-03 03:57:30|4542.59|4541.99|4542.34|4541.74|4542.59|4541.99|4542.34|4541.74|10
1643860660000|2022-02-03 03:57:40|4542.59|4541.99|4542.34|4541.74|4542.59|4541.99|4542.34|4541.74|14
1643860670000|2022-02-03 03:57:50|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|7
1643860680000|2022-02-03 03:58:00|4542.84|4542.24|4543.09|4542.49|4543.09|4542.49|4542.84|4542.24|33
1643860690000|2022-02-03 03:58:10|4543.34|4542.74|4545.59|4544.99|4545.59|4544.99|4543.34|4542.74|426
1643860700000|2022-02-03 03:58:20|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4544.84|4544.24|94
1643860710000|2022-02-03 03:58:30|4545.21|4544.61|4544.84|4544.24|4545.21|4544.61|4544.84|4544.24|16
1643860720000|2022-02-03 03:58:40|4545.09|4544.49|4544.84|4544.24|4545.09|4544.49|4544.84|4544.24|18
1643860730000|2022-02-03 03:58:50|4544.71|4544.11|4545.09|4544.49|4545.09|4544.49|4544.59|4543.99|41
1643860740000|2022-02-03 03:59:00|4544.96|4544.36|4545.09|4544.49|4545.09|4544.49|4544.84|4544.24|17
1643860750000|2022-02-03 03:59:10|||||||||3
1643860760000|2022-02-03 03:59:20|4544.84|4544.24|4544.71|4544.11|4544.84|4544.24|4544.59|4543.99|33
1643860770000|2022-02-03 03:59:30|4544.84|4544.24|4544.59|4543.99|4544.84|4544.24|4544.59|4543.99|9
1643860780000|2022-02-03 03:59:40|4544.34|4543.74|4544.84|4544.24|4544.84|4544.24|4544.34|4543.74|51
1643860790000|2022-02-03 03:59:50|||||||||1
1643860800000|2022-02-03 04:00:00|4544.59|4543.99|4544.59|4543.99|4544.84|4544.24|4544.59|4543.99|47
1643860810000|2022-02-03 04:00:10|4545.09|4544.49|4545.34|4544.74|4545.34|4544.74|4544.84|4544.24|128
1643860820000|2022-02-03 04:00:20|4545.59|4544.99|4545.09|4544.49|4545.59|4544.99|4545.09|4544.49|26
1643860830000|2022-02-03 04:00:30|4544.96|4544.36|4544.84|4544.24|4544.96|4544.36|4544.84|4544.24|4
1643860840000|2022-02-03 04:00:40|4545.09|4544.49|4544.96|4544.36|4545.09|4544.49|4544.84|4544.24|11
1643860850000|2022-02-03 04:00:50|4545.09|4544.49|4544.84|4544.24|4545.09|4544.49|4544.84|4544.24|2
1643860860000|2022-02-03 04:01:00|4544.96|4544.36|4544.59|4543.99|4544.96|4544.36|4544.34|4543.74|28
1643860870000|2022-02-03 04:01:10|4544.46|4543.86|4544.34|4543.74|4544.46|4543.86|4544.34|4543.74|4
1643860880000|2022-02-03 04:01:20|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.34|4543.74|12
1643860890000|2022-02-03 04:01:30|4544.34|4543.74|4544.71|4544.11|4544.71|4544.11|4544.34|4543.74|29
1643860900000|2022-02-03 04:01:40|4544.59|4543.99|4544.34|4543.74|4544.59|4543.99|4544.34|4543.74|4
1643860910000|2022-02-03 04:01:50|||||||||2
1643860920000|2022-02-03 04:02:00|||||||||15
1643860930000|2022-02-03 04:02:10|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|10
1643860970000|2022-02-03 04:02:50|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|9
1643860980000|2022-02-03 04:03:00|||||||||11
1643860990000|2022-02-03 04:03:10|||||||||24
1643861000000|2022-02-03 04:03:20|||||||||20
1643861010000|2022-02-03 04:03:30|||||||||6
1643861020000|2022-02-03 04:03:40|||||||||1
1643861040000|2022-02-03 04:04:00|||||||||18
1643861050000|2022-02-03 04:04:10|||||||||5
1643861070000|2022-02-03 04:04:30|||||||||26
1643861080000|2022-02-03 04:04:40|||||||||20
1643861090000|2022-02-03 04:04:50|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|23
1643861100000|2022-02-03 04:05:00|4544.46|4543.86|4544.34|4543.74|4544.46|4543.86|4544.34|4543.74|9
1643861120000|2022-02-03 04:05:20|4544.46|4543.86|4544.34|4543.74|4544.59|4543.99|4544.34|4543.74|14
1643861140000|2022-02-03 04:05:40|4544.46|4543.86|4544.46|4543.86|4544.46|4543.86|4544.46|4543.86|9
1643861150000|2022-02-03 04:05:50|4544.34|4543.74|4544.59|4543.99|4544.59|4543.99|4544.34|4543.74|3
1643861160000|2022-02-03 04:06:00|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|13
1643861170000|2022-02-03 04:06:10|||||||||28
1643861190000|2022-02-03 04:06:30|||||||||11
1643861210000|2022-02-03 04:06:50|||||||||5
1643861220000|2022-02-03 04:07:00|||||||||1
1643861250000|2022-02-03 04:07:30|||||||||11
1643861260000|2022-02-03 04:07:40|||||||||11
1643861280000|2022-02-03 04:08:00|4544.59|4543.99|4544.34|4543.74|4544.59|4543.99|4544.34|4543.74|34
1643861290000|2022-02-03 04:08:10|4544.46|4543.86|4544.34|4543.74|4544.46|4543.86|4544.34|4543.74|5
1643861300000|2022-02-03 04:08:20|4544.46|4543.86|4544.46|4543.86|4544.59|4543.99|4544.34|4543.74|12
1643861310000|2022-02-03 04:08:30|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|8
1643861330000|2022-02-03 04:08:50|||||||||4
1643861340000|2022-02-03 04:09:00|4544.59|4543.99|4544.34|4543.74|4544.59|4543.99|4544.34|4543.74|12
1643861370000|2022-02-03 04:09:30|||||||||17
1643861380000|2022-02-03 04:09:40|||||||||2
1643861390000|2022-02-03 04:09:50|||||||||1
1643861420000|2022-02-03 04:10:20|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|18
1643861430000|2022-02-03 04:10:30|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|2
1643861440000|2022-02-03 04:10:40|||||||||1
1643861500000|2022-02-03 04:11:40|||||||||56
1643861530000|2022-02-03 04:12:10|||||||||21
1643861540000|2022-02-03 04:12:20|||||||||56
1643861550000|2022-02-03 04:12:30|||||||||1
1643861590000|2022-02-03 04:13:10|4544.59|4543.99|4544.34|4543.74|4544.59|4543.99|4544.34|4543.74|16
1643861600000|2022-02-03 04:13:20|||||||||2
1643861610000|2022-02-03 04:13:30|4544.46|4543.86|4544.34|4543.74|4544.46|4543.86|4544.34|4543.74|13
1643861620000|2022-02-03 04:13:40|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|13
1643861640000|2022-02-03 04:14:00|4544.71|4544.11|4544.84|4544.24|4544.84|4544.24|4544.59|4543.99|13
1643861650000|2022-02-03 04:14:10|||||||||12
1643861660000|2022-02-03 04:14:20|4544.96|4544.36|4544.84|4544.24|4544.96|4544.36|4544.84|4544.24|14
1643861670000|2022-02-03 04:14:30|4544.59|4543.99|4544.84|4544.24|4544.84|4544.24|4544.59|4543.99|18
1643861680000|2022-02-03 04:14:40|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|8
1643861690000|2022-02-03 04:14:50|4544.84|4544.24|4544.96|4544.36|4544.96|4544.36|4544.84|4544.24|14
1643861700000|2022-02-03 04:15:00|4545.09|4544.49|4544.84|4544.24|4545.09|4544.49|4544.84|4544.24|11
1643861710000|2022-02-03 04:15:10|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|26
1643861720000|2022-02-03 04:15:20|4544.34|4543.74|4544.34|4543.74|4544.46|4543.86|4544.34|4543.74|11
1643861730000|2022-02-03 04:15:30|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|35
1643861740000|2022-02-03 04:15:40|||||||||2
1643861750000|2022-02-03 04:15:50|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|7
1643861760000|2022-02-03 04:16:00|||||||||6
1643861770000|2022-02-03 04:16:10|||||||||32
1643861790000|2022-02-03 04:16:30|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|15
1643861800000|2022-02-03 04:16:40|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|11
1643861810000|2022-02-03 04:16:50|4544.59|4543.99|4544.84|4544.24|4544.84|4544.24|4544.59|4543.99|7
1643861820000|2022-02-03 04:17:00|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|6
1643861830000|2022-02-03 04:17:10|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|33
1643861840000|2022-02-03 04:17:20|4544.84|4544.24|4545.09|4544.49|4545.09|4544.49|4544.84|4544.24|121
1643861850000|2022-02-03 04:17:30|4544.96|4544.36|4544.96|4544.36|4545.09|4544.49|4544.84|4544.24|12
1643861860000|2022-02-03 04:17:40|4545.09|4544.49|4545.34|4544.74|4545.34|4544.74|4545.09|4544.49|27
1643861870000|2022-02-03 04:17:50|4545.09|4544.49|4545.09|4544.49|4545.34|4544.74|4545.09|4544.49|6
1643861880000|2022-02-03 04:18:00|4545.21|4544.61|4545.34|4544.74|4545.34|4544.74|4545.09|4544.49|8
1643861890000|2022-02-03 04:18:10|4545.09|4544.49|4545.34|4544.74|4545.34|4544.74|4545.09|4544.49|13
1643861900000|2022-02-03 04:18:20|||||||||26
1643861910000|2022-02-03 04:18:30|4545.21|4544.61|4545.09|4544.49|4545.21|4544.61|4545.09|4544.49|4
1643861920000|2022-02-03 04:18:40|4544.96|4544.36|4544.96|4544.36|4545.09|4544.49|4544.96|4544.36|4
1643861930000|2022-02-03 04:18:50|4545.09|4544.49|4545.09|4544.49|4545.21|4544.61|4545.09|4544.49|9
1643861940000|2022-02-03 04:19:00|4544.96|4544.36|4545.09|4544.49|4545.09|4544.49|4544.96|4544.36|1
1643861950000|2022-02-03 04:19:10|||||||||2
1643861970000|2022-02-03 04:19:30|4544.84|4544.24|4545.09|4544.49|4545.09|4544.49|4544.84|4544.24|10
1643861980000|2022-02-03 04:19:40|4544.96|4544.36|4544.84|4544.24|4545.09|4544.49|4544.84|4544.24|2
1643861990000|2022-02-03 04:19:50|||||||||1
1643862000000|2022-02-03 04:20:00|||||||||7
1643862010000|2022-02-03 04:20:10|||||||||16
1643862020000|2022-02-03 04:20:20|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|5
1643862030000|2022-02-03 04:20:30|||||||||1
1643862050000|2022-02-03 04:20:50|4544.34|4543.74|4544.34|4543.74|4544.46|4543.86|4544.34|4543.74|13
1643862060000|2022-02-03 04:21:00|4544.46|4543.86|4544.59|4543.99|4544.59|4543.99|4544.46|4543.86|17
1643862080000|2022-02-03 04:21:20|||||||||5
1643862090000|2022-02-03 04:21:30|4544.46|4543.86|4544.59|4543.99|4544.59|4543.99|4544.34|4543.74|14
1643862120000|2022-02-03 04:22:00|4544.46|4543.86|4544.59|4543.99|4544.59|4543.99|4544.34|4543.74|21
1643862130000|2022-02-03 04:22:10|||||||||1
1643862140000|2022-02-03 04:22:20|||||||||2
1643862160000|2022-02-03 04:22:40|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|6
1643862170000|2022-02-03 04:22:50|||||||||15
1643862250000|2022-02-03 04:24:10|||||||||57
1643862260000|2022-02-03 04:24:20|||||||||23
1643862290000|2022-02-03 04:24:50|||||||||14
1643862300000|2022-02-03 04:25:00|4544.46|4543.86|4544.34|4543.74|4544.46|4543.86|4544.34|4543.74|22
1643862330000|2022-02-03 04:25:30|4544.46|4543.86|4544.59|4543.99|4544.59|4543.99|4544.46|4543.86|13
1643862340000|2022-02-03 04:25:40|4544.84|4544.24|4544.71|4544.11|4544.84|4544.24|4544.59|4543.99|12
1643862350000|2022-02-03 04:25:50|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|2
1643862360000|2022-02-03 04:26:00|||||||||13
1643862370000|2022-02-03 04:26:10|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|3
1643862380000|2022-02-03 04:26:20|||||||||1
1643862390000|2022-02-03 04:26:30|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|12
1643862400000|2022-02-03 04:26:40|||||||||3
1643862420000|2022-02-03 04:27:00|||||||||2
1643862430000|2022-02-03 04:27:10|||||||||2
1643862450000|2022-02-03 04:27:30|||||||||2
1643862490000|2022-02-03 04:28:10|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|51
1643862500000|2022-02-03 04:28:20|4544.46|4543.86|4544.34|4543.74|4544.46|4543.86|4544.34|4543.74|9
1643862530000|2022-02-03 04:28:50|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|68
1643862540000|2022-02-03 04:29:00|4544.21|4543.61|4544.21|4543.61|4544.21|4543.61|4544.09|4543.49|5
1643862550000|2022-02-03 04:29:10|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|1
1643862590000|2022-02-03 04:29:50|4543.96|4543.36|4543.84|4543.24|4544.09|4543.49|4543.84|4543.24|17
1643862600000|2022-02-03 04:30:00|||||||||5
1643862610000|2022-02-03 04:30:10|||||||||9
1643862620000|2022-02-03 04:30:20|||||||||6
1643862650000|2022-02-03 04:30:50|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|34
1643862660000|2022-02-03 04:31:00|4544.21|4543.61|4544.09|4543.49|4544.21|4543.61|4544.09|4543.49|11
1643862670000|2022-02-03 04:31:10|||||||||3
1643862680000|2022-02-03 04:31:20|4544.34|4543.74|4544.21|4543.61|4544.34|4543.74|4544.09|4543.49|10
1643862690000|2022-02-03 04:31:30|4544.09|4543.49|4544.21|4543.61|4544.21|4543.61|4544.09|4543.49|1
1643862700000|2022-02-03 04:31:40|4544.34|4543.74|4544.09|4543.49|4544.34|4543.74|4544.09|4543.49|2
1643862710000|2022-02-03 04:31:50|||||||||1
1643862720000|2022-02-03 04:32:00|4543.96|4543.36|4543.84|4543.24|4543.96|4543.36|4543.84|4543.24|3
1643862730000|2022-02-03 04:32:10|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|6
1643862740000|2022-02-03 04:32:20|4543.84|4543.24|4544.09|4543.49|4544.09|4543.49|4543.84|4543.24|5
1643862750000|2022-02-03 04:32:30|4544.21|4543.61|4544.21|4543.61|4544.21|4543.61|4544.09|4543.49|5
1643862760000|2022-02-03 04:32:40|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|0
1643862770000|2022-02-03 04:32:50|4544.21|4543.61|4544.34|4543.74|4544.34|4543.74|4544.21|4543.61|1
1643862780000|2022-02-03 04:33:00|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|1
1643862790000|2022-02-03 04:33:10|4544.21|4543.61|4544.21|4543.61|4544.21|4543.61|4544.21|4543.61|8
1643862800000|2022-02-03 04:33:20|4544.34|4543.74|4544.09|4543.49|4544.34|4543.74|4544.09|4543.49|1
1643862810000|2022-02-03 04:33:30|4544.21|4543.61|4544.34|4543.74|4544.34|4543.74|4544.09|4543.49|3
1643862820000|2022-02-03 04:33:40|||||||||2
1643862830000|2022-02-03 04:33:50|||||||||4
1643862840000|2022-02-03 04:34:00|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|7
1643862850000|2022-02-03 04:34:10|||||||||1
1643862870000|2022-02-03 04:34:30|||||||||1
1643862880000|2022-02-03 04:34:40|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|3
1643862890000|2022-02-03 04:34:50|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|8
1643862910000|2022-02-03 04:35:10|4543.84|4543.24|4544.09|4543.49|4544.09|4543.49|4543.84|4543.24|17
1643862920000|2022-02-03 04:35:20|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|2
1643862930000|2022-02-03 04:35:30|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|9
1643862970000|2022-02-03 04:36:10|4544.21|4543.61|4544.21|4543.61|4544.21|4543.61|4544.21|4543.61|5
1643862980000|2022-02-03 04:36:20|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|1
1643862990000|2022-02-03 04:36:30|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|3
1643863000000|2022-02-03 04:36:40|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|1
1643863030000|2022-02-03 04:37:10|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|10
1643863070000|2022-02-03 04:37:50|||||||||7
1643863080000|2022-02-03 04:38:00|4544.46|4543.86|4544.34|4543.74|4544.46|4543.86|4544.34|4543.74|14
1643863090000|2022-02-03 04:38:10|4544.09|4543.49|4544.21|4543.61|4544.34|4543.74|4544.09|4543.49|7
1643863100000|2022-02-03 04:38:20|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|10
1643863110000|2022-02-03 04:38:30|4544.09|4543.49|4543.84|4543.24|4544.09|4543.49|4543.84|4543.24|14
1643863120000|2022-02-03 04:38:40|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|8
1643863130000|2022-02-03 04:38:50|||||||||3
1643863140000|2022-02-03 04:39:00|4544.34|4543.74|4544.59|4543.99|4544.59|4543.99|4544.34|4543.74|35
1643863150000|2022-02-03 04:39:10|||||||||4
1643863170000|2022-02-03 04:39:30|4544.71|4544.11|4544.34|4543.74|4544.71|4544.11|4544.34|4543.74|34
1643863180000|2022-02-03 04:39:40|4544.46|4543.86|4544.46|4543.86|4544.46|4543.86|4544.46|4543.86|18
1643863190000|2022-02-03 04:39:50|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|0
1643863200000|2022-02-03 04:40:00|4544.46|4543.86|4544.34|4543.74|4544.46|4543.86|4544.34|4543.74|5
1643863210000|2022-02-03 04:40:10|4544.46|4543.86|4544.59|4543.99|4544.59|4543.99|4544.34|4543.74|7
1643863220000|2022-02-03 04:40:20|4544.71|4544.11|4544.84|4544.24|4544.84|4544.24|4544.71|4544.11|11
1643863230000|2022-02-03 04:40:30|4544.96|4544.36|4545.09|4544.49|4545.09|4544.49|4544.96|4544.36|9
1643863240000|2022-02-03 04:40:40|4544.96|4544.36|4544.84|4544.24|4545.09|4544.49|4544.84|4544.24|6
1643863270000|2022-02-03 04:41:10|4544.96|4544.36|4545.09|4544.49|4545.09|4544.49|4544.84|4544.24|12
1643863280000|2022-02-03 04:41:20|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|1
1643863290000|2022-02-03 04:41:30|4544.96|4544.36|4544.84|4544.24|4544.96|4544.36|4544.84|4544.24|3
1643863300000|2022-02-03 04:41:40|4544.96|4544.36|4545.09|4544.49|4545.09|4544.49|4544.96|4544.36|0
1643863310000|2022-02-03 04:41:50|4545.34|4544.74|4545.09|4544.49|4545.34|4544.74|4545.09|4544.49|29
1643863320000|2022-02-03 04:42:00|||||||||9
1643863330000|2022-02-03 04:42:10|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|7
1643863340000|2022-02-03 04:42:20|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|10
1643863350000|2022-02-03 04:42:30|4545.34|4544.74|4545.59|4544.99|4545.59|4544.99|4545.34|4544.74|34
1643863360000|2022-02-03 04:42:40|4545.34|4544.74|4545.46|4544.86|4545.46|4544.86|4545.34|4544.74|10
1643863370000|2022-02-03 04:42:50|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.34|4544.74|39
1643863380000|2022-02-03 04:43:00|4545.46|4544.86|4545.34|4544.74|4545.46|4544.86|4545.34|4544.74|5
1643863390000|2022-02-03 04:43:10|||||||||10
1643863400000|2022-02-03 04:43:20|4545.46|4544.86|4545.46|4544.86|4545.46|4544.86|4545.46|4544.86|8
1643863410000|2022-02-03 04:43:30|4545.59|4544.99|4545.34|4544.74|4545.59|4544.99|4545.34|4544.74|9
1643863420000|2022-02-03 04:43:40|||||||||1
1643863430000|2022-02-03 04:43:50|4545.46|4544.86|4545.34|4544.74|4545.46|4544.86|4545.34|4544.74|19
1643863440000|2022-02-03 04:44:00|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|79
1643863460000|2022-02-03 04:44:20|4545.46|4544.86|4545.59|4544.99|4545.59|4544.99|4545.34|4544.74|26
1643863470000|2022-02-03 04:44:30|||||||||1
1643863480000|2022-02-03 04:44:40|||||||||6
1643863500000|2022-02-03 04:45:00|4545.71|4545.11|4545.59|4544.99|4545.71|4545.11|4545.59|4544.99|13
1643863510000|2022-02-03 04:45:10|4545.71|4545.11|4545.59|4544.99|4545.71|4545.11|4545.59|4544.99|11
1643863520000|2022-02-03 04:45:20|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|9
1643863530000|2022-02-03 04:45:30|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|9
1643863540000|2022-02-03 04:45:40|||||||||2
1643863560000|2022-02-03 04:46:00|4545.34|4544.74|4545.46|4544.86|4545.46|4544.86|4545.34|4544.74|23
1643863570000|2022-02-03 04:46:10|4545.34|4544.74|4545.34|4544.74|4545.46|4544.86|4545.34|4544.74|11
1643863580000|2022-02-03 04:46:20|4545.46|4544.86|4545.46|4544.86|4545.46|4544.86|4545.46|4544.86|7
1643863590000|2022-02-03 04:46:30|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|10
1643863600000|2022-02-03 04:46:40|||||||||12
1643863620000|2022-02-03 04:47:00|4545.46|4544.86|4545.34|4544.74|4545.59|4544.99|4545.34|4544.74|57
1643863630000|2022-02-03 04:47:10|4545.46|4544.86|4545.46|4544.86|4545.46|4544.86|4545.34|4544.74|14
1643863640000|2022-02-03 04:47:20|4545.59|4544.99|4545.34|4544.74|4545.59|4544.99|4545.34|4544.74|3
1643863650000|2022-02-03 04:47:30|||||||||20
1643863660000|2022-02-03 04:47:40|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|80
1643863670000|2022-02-03 04:47:50|||||||||7
1643863680000|2022-02-03 04:48:00|4545.21|4544.61|4545.21|4544.61|4545.21|4544.61|4545.09|4544.49|16
1643863700000|2022-02-03 04:48:20|4545.09|4544.49|4544.84|4544.24|4545.09|4544.49|4544.84|4544.24|22
1643863720000|2022-02-03 04:48:40|||||||||4
1643863760000|2022-02-03 04:49:20|||||||||35
1643863780000|2022-02-03 04:49:40|||||||||7
1643863790000|2022-02-03 04:49:50|||||||||3
1643863800000|2022-02-03 04:50:00|||||||||5
1643863810000|2022-02-03 04:50:10|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|10
1643863820000|2022-02-03 04:50:20|4544.96|4544.36|4545.09|4544.49|4545.09|4544.49|4544.84|4544.24|10
1643863850000|2022-02-03 04:50:50|||||||||1
1643863860000|2022-02-03 04:51:00|4544.96|4544.36|4545.09|4544.49|4545.09|4544.49|4544.96|4544.36|15
1643863870000|2022-02-03 04:51:10|4544.96|4544.36|4544.96|4544.36|4544.96|4544.36|4544.96|4544.36|0
1643863880000|2022-02-03 04:51:20|4544.84|4544.24|4544.84|4544.24|4545.09|4544.49|4544.84|4544.24|2
1643863890000|2022-02-03 04:51:30|4544.96|4544.36|4544.96|4544.36|4544.96|4544.36|4544.96|4544.36|7
1643863900000|2022-02-03 04:51:40|4544.84|4544.24|4545.09|4544.49|4545.09|4544.49|4544.84|4544.24|36
1643863910000|2022-02-03 04:51:50|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|16
1643863920000|2022-02-03 04:52:00|||||||||3
1643863930000|2022-02-03 04:52:10|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|24
1643863940000|2022-02-03 04:52:20|4544.96|4544.36|4544.96|4544.36|4545.09|4544.49|4544.84|4544.24|19
1643863950000|2022-02-03 04:52:30|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|0
1643863960000|2022-02-03 04:52:40|4545.21|4544.61|4545.21|4544.61|4545.34|4544.74|4545.21|4544.61|26
1643863970000|2022-02-03 04:52:50|4545.09|4544.49|4545.09|4544.49|4545.34|4544.74|4545.09|4544.49|17
1643863980000|2022-02-03 04:53:00|4545.21|4544.61|4545.59|4544.99|4545.59|4544.99|4545.21|4544.61|20
1643863990000|2022-02-03 04:53:10|4545.46|4544.86|4545.46|4544.86|4545.46|4544.86|4545.34|4544.74|9
1643864000000|2022-02-03 04:53:20|4545.34|4544.74|4545.34|4544.74|4545.46|4544.86|4545.34|4544.74|2
1643864010000|2022-02-03 04:53:30|4545.46|4544.86|4545.46|4544.86|4545.46|4544.86|4545.46|4544.86|9
1643864020000|2022-02-03 04:53:40|4545.34|4544.74|4545.59|4544.99|4545.59|4544.99|4545.34|4544.74|5
1643864030000|2022-02-03 04:53:50|4545.46|4544.86|4545.59|4544.99|4545.59|4544.99|4545.46|4544.86|20
1643864050000|2022-02-03 04:54:10|||||||||10
1643864060000|2022-02-03 04:54:20|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|10
1643864080000|2022-02-03 04:54:40|4545.21|4544.61|4545.34|4544.74|4545.34|4544.74|4545.21|4544.61|38
1643864090000|2022-02-03 04:54:50|||||||||5
1643864100000|2022-02-03 04:55:00|4545.21|4544.61|4545.09|4544.49|4545.21|4544.61|4545.09|4544.49|5
1643864110000|2022-02-03 04:55:10|||||||||10
1643864140000|2022-02-03 04:55:40|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|63
1643864150000|2022-02-03 04:55:50|||||||||4
1643864160000|2022-02-03 04:56:00|||||||||48
1643864170000|2022-02-03 04:56:10|||||||||33
1643864210000|2022-02-03 04:56:50|||||||||52
1643864220000|2022-02-03 04:57:00|||||||||15
1643864240000|2022-02-03 04:57:20|||||||||1
1643864250000|2022-02-03 04:57:30|||||||||25
1643864280000|2022-02-03 04:58:00|||||||||32
1643864290000|2022-02-03 04:58:10|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|11
1643864300000|2022-02-03 04:58:20|4545.34|4544.74|4545.09|4544.49|4545.34|4544.74|4545.09|4544.49|33
1643864320000|2022-02-03 04:58:40|||||||||1
1643864330000|2022-02-03 04:58:50|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|22
1643864350000|2022-02-03 04:59:10|||||||||79
1643864370000|2022-02-03 04:59:30|||||||||47
1643864380000|2022-02-03 04:59:40|||||||||3
1643864390000|2022-02-03 04:59:50|||||||||19
1643864400000|2022-02-03 05:00:00|||||||||38
1643864420000|2022-02-03 05:00:20|||||||||18
1643864450000|2022-02-03 05:00:50|||||||||1
1643864460000|2022-02-03 05:01:00|||||||||25
1643864470000|2022-02-03 05:01:10|||||||||8
1643864540000|2022-02-03 05:02:20|||||||||44
1643864550000|2022-02-03 05:02:30|||||||||21
1643864570000|2022-02-03 05:02:50|||||||||13
1643864580000|2022-02-03 05:03:00|||||||||32
1643864590000|2022-02-03 05:03:10|||||||||20
1643864610000|2022-02-03 05:03:30|||||||||28
1643864630000|2022-02-03 05:03:50|||||||||51
1643864670000|2022-02-03 05:04:30|||||||||116
1643864690000|2022-02-03 05:04:50|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|38
1643864720000|2022-02-03 05:05:20|4544.71|4544.11|4544.84|4544.24|4544.84|4544.24|4544.59|4543.99|48
1643864760000|2022-02-03 05:06:00|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|71
1643864770000|2022-02-03 05:06:10|||||||||21
1643864790000|2022-02-03 05:06:30|||||||||1
1643864800000|2022-02-03 05:06:40|||||||||23
1643864820000|2022-02-03 05:07:00|||||||||1
1643864850000|2022-02-03 05:07:30|4544.84|4544.24|4544.59|4543.99|4544.84|4544.24|4544.59|4543.99|27
1643864860000|2022-02-03 05:07:40|||||||||3
1643864880000|2022-02-03 05:08:00|4544.84|4544.24|4544.59|4543.99|4544.84|4544.24|4544.59|4543.99|28
1643864890000|2022-02-03 05:08:10|4544.84|4544.24|4544.59|4543.99|4544.84|4544.24|4544.59|4543.99|6
1643864900000|2022-02-03 05:08:20|4544.71|4544.11|4544.59|4543.99|4544.71|4544.11|4544.59|4543.99|4
1643864910000|2022-02-03 05:08:30|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|9
1643864930000|2022-02-03 05:08:50|||||||||1
1643864940000|2022-02-03 05:09:00|||||||||1
1643864950000|2022-02-03 05:09:10|4545.09|4544.49|4545.34|4544.74|4545.34|4544.74|4545.09|4544.49|56
1643864970000|2022-02-03 05:09:30|||||||||9
1643864990000|2022-02-03 05:09:50|4545.09|4544.49|4545.09|4544.49|4545.21|4544.61|4545.09|4544.49|19
1643865000000|2022-02-03 05:10:00|4545.21|4544.61|4545.46|4544.86|4545.46|4544.86|4545.21|4544.61|13
1643865010000|2022-02-03 05:10:10|4545.59|4544.99|4545.34|4544.74|4545.59|4544.99|4545.34|4544.74|3
1643865020000|2022-02-03 05:10:20|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|7
1643865030000|2022-02-03 05:10:30|||||||||2
1643865040000|2022-02-03 05:10:40|||||||||1
1643865050000|2022-02-03 05:10:50|4545.71|4545.11|4545.84|4545.24|4545.84|4545.24|4545.71|4545.11|6
1643865060000|2022-02-03 05:11:00|||||||||32
1643865070000|2022-02-03 05:11:10|4545.59|4544.99|4545.59|4544.99|4545.84|4545.24|4545.59|4544.99|33
1643865080000|2022-02-03 05:11:20|4545.71|4545.11|4545.84|4545.24|4545.84|4545.24|4545.59|4544.99|10
1643865110000|2022-02-03 05:11:50|4546.09|4545.49|4546.09|4545.49|4546.09|4545.49|4545.96|4545.36|18
1643865120000|2022-02-03 05:12:00|4546.34|4545.74|4546.34|4545.74|4546.34|4545.74|4546.34|4545.74|33
1643865130000|2022-02-03 05:12:10|4545.84|4545.24|4545.34|4544.74|4545.84|4545.24|4545.34|4544.74|87
1643865140000|2022-02-03 05:12:20|4544.96|4544.36|4544.84|4544.24|4545.09|4544.49|4544.84|4544.24|122
1643865150000|2022-02-03 05:12:30|4544.96|4544.36|4544.84|4544.24|4544.96|4544.36|4544.84|4544.24|32
1643865160000|2022-02-03 05:12:40|||||||||3
1643865180000|2022-02-03 05:13:00|4544.96|4544.36|4545.09|4544.49|4545.09|4544.49|4544.96|4544.36|27
1643865200000|2022-02-03 05:13:20|||||||||12
1643865210000|2022-02-03 05:13:30|4544.84|4544.24|4545.09|4544.49|4545.09|4544.49|4544.84|4544.24|10
1643865220000|2022-02-03 05:13:40|4544.96|4544.36|4544.84|4544.24|4545.09|4544.49|4544.84|4544.24|3
1643865230000|2022-02-03 05:13:50|4544.96|4544.36|4544.84|4544.24|4544.96|4544.36|4544.84|4544.24|7
1643865240000|2022-02-03 05:14:00|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|4544.96|4544.36|2
1643865290000|2022-02-03 05:14:50|||||||||4
1643865300000|2022-02-03 05:15:00|4544.84|4544.24|4545.09|4544.49|4545.09|4544.49|4544.84|4544.24|13
1643865310000|2022-02-03 05:15:10|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|24
1643865320000|2022-02-03 05:15:20|||||||||2
1643865330000|2022-02-03 05:15:30|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|18
1643865340000|2022-02-03 05:15:40|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|7
1643865350000|2022-02-03 05:15:50|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|12
1643865360000|2022-02-03 05:16:00|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|29
1643865370000|2022-02-03 05:16:10|||||||||14
1643865380000|2022-02-03 05:16:20|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|19
1643865390000|2022-02-03 05:16:30|||||||||13
1643865400000|2022-02-03 05:16:40|4545.34|4544.74|4545.09|4544.49|4545.34|4544.74|4545.09|4544.49|22
1643865410000|2022-02-03 05:16:50|4545.34|4544.74|4544.96|4544.36|4545.34|4544.74|4544.84|4544.24|20
1643865420000|2022-02-03 05:17:00|4545.09|4544.49|4544.84|4544.24|4545.09|4544.49|4544.84|4544.24|0
1643865430000|2022-02-03 05:17:10|||||||||42
1643865440000|2022-02-03 05:17:20|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|9
1643865460000|2022-02-03 05:17:40|4544.84|4544.24|4545.09|4544.49|4545.34|4544.74|4544.84|4544.24|52
1643865470000|2022-02-03 05:17:50|4545.21|4544.61|4545.21|4544.61|4545.21|4544.61|4545.21|4544.61|3
1643865480000|2022-02-03 05:18:00|4545.34|4544.74|4545.09|4544.49|4545.34|4544.74|4545.09|4544.49|2
1643865490000|2022-02-03 05:18:10|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|8
1643865510000|2022-02-03 05:18:30|||||||||10
1643865520000|2022-02-03 05:18:40|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|8
1643865530000|2022-02-03 05:18:50|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|16
1643865550000|2022-02-03 05:19:10|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|3
1643865560000|2022-02-03 05:19:20|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|7
1643865580000|2022-02-03 05:19:40|||||||||4
1643865590000|2022-02-03 05:19:50|4545.09|4544.49|4545.34|4544.74|4545.34|4544.74|4545.09|4544.49|18
1643865670000|2022-02-03 05:21:10|||||||||51
1643865680000|2022-02-03 05:21:20|4545.59|4544.99|4545.34|4544.74|4545.59|4544.99|4545.34|4544.74|4
1643865690000|2022-02-03 05:21:30|4545.46|4544.86|4545.59|4544.99|4545.59|4544.99|4545.34|4544.74|7
1643865700000|2022-02-03 05:21:40|4545.71|4545.11|4545.59|4544.99|4545.71|4545.11|4545.59|4544.99|8
1643865710000|2022-02-03 05:21:50|4545.46|4544.86|4545.34|4544.74|4545.59|4544.99|4545.34|4544.74|5
1643865720000|2022-02-03 05:22:00|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|7
1643865740000|2022-02-03 05:22:20|4545.71|4545.11|4545.59|4544.99|4545.84|4545.24|4545.59|4544.99|10
1643865750000|2022-02-03 05:22:30|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|8
1643865780000|2022-02-03 05:23:00|||||||||3
1643865790000|2022-02-03 05:23:10|4546.09|4545.49|4546.09|4545.49|4546.09|4545.49|4545.84|4545.24|15
1643865810000|2022-02-03 05:23:30|4545.84|4545.24|4545.96|4545.36|4545.96|4545.36|4545.84|4545.24|17
1643865820000|2022-02-03 05:23:40|4546.09|4545.49|4546.09|4545.49|4546.09|4545.49|4546.09|4545.49|0
1643865830000|2022-02-03 05:23:50|||||||||25
1643865870000|2022-02-03 05:24:30|4546.34|4545.74|4546.34|4545.74|4546.34|4545.74|4546.34|4545.74|28
1643865890000|2022-02-03 05:24:50|4546.21|4545.61|4546.21|4545.61|4546.21|4545.61|4546.21|4545.61|16
1643865900000|2022-02-03 05:25:00|4546.34|4545.74|4546.09|4545.49|4546.34|4545.74|4546.09|4545.49|2
1643865910000|2022-02-03 05:25:10|4545.96|4545.36|4545.96|4545.36|4545.96|4545.36|4545.96|4545.36|13
1643865920000|2022-02-03 05:25:20|4546.09|4545.49|4546.34|4545.74|4546.34|4545.74|4546.09|4545.49|13
1643865930000|2022-02-03 05:25:30|4546.21|4545.61|4546.21|4545.61|4546.21|4545.61|4546.21|4545.61|12
1643865940000|2022-02-03 05:25:40|4546.34|4545.74|4545.84|4545.24|4546.34|4545.74|4545.84|4545.24|7
1643865950000|2022-02-03 05:25:50|4546.09|4545.49|4545.84|4545.24|4546.09|4545.49|4545.84|4545.24|13
1643865970000|2022-02-03 05:26:10|4546.09|4545.49|4546.09|4545.49|4546.09|4545.49|4546.09|4545.49|15
1643865980000|2022-02-03 05:26:20|4545.84|4545.24|4546.09|4545.49|4546.09|4545.49|4545.84|4545.24|5
1643865990000|2022-02-03 05:26:30|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|4
1643866000000|2022-02-03 05:26:40|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|5
1643866010000|2022-02-03 05:26:50|4545.84|4545.24|4545.59|4544.99|4545.84|4545.24|4545.59|4544.99|3
1643866030000|2022-02-03 05:27:10|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|4545.71|4545.11|3
1643866040000|2022-02-03 05:27:20|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.34|4544.74|24
1643866050000|2022-02-03 05:27:30|||||||||3
1643866060000|2022-02-03 05:27:40|4545.71|4545.11|4545.71|4545.11|4545.84|4545.24|4545.71|4545.11|6
1643866070000|2022-02-03 05:27:50|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|0
1643866080000|2022-02-03 05:28:00|4545.34|4544.74|4545.59|4544.99|4545.59|4544.99|4545.34|4544.74|8
1643866090000|2022-02-03 05:28:10|4545.71|4545.11|4545.59|4544.99|4545.84|4545.24|4545.59|4544.99|4
1643866100000|2022-02-03 05:28:20|4545.71|4545.11|4545.59|4544.99|4545.71|4545.11|4545.59|4544.99|0
1643866110000|2022-02-03 05:28:30|||||||||6
1643866120000|2022-02-03 05:28:40|4545.46|4544.86|4545.59|4544.99|4545.59|4544.99|4545.34|4544.74|3
1643866160000|2022-02-03 05:29:20|||||||||9
1643866170000|2022-02-03 05:29:30|4545.71|4545.11|4545.59|4544.99|4545.71|4545.11|4545.59|4544.99|3
1643866180000|2022-02-03 05:29:40|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|5
1643866190000|2022-02-03 05:29:50|||||||||5
1643866200000|2022-02-03 05:30:00|||||||||37
1643866220000|2022-02-03 05:30:20|||||||||5
1643866230000|2022-02-03 05:30:30|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|51
1643866240000|2022-02-03 05:30:40|||||||||3
1643866250000|2022-02-03 05:30:50|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|10
1643866260000|2022-02-03 05:31:00|4545.59|4544.99|4545.84|4545.24|4545.84|4545.24|4545.59|4544.99|14
1643866270000|2022-02-03 05:31:10|4545.71|4545.11|4545.84|4545.24|4545.84|4545.24|4545.71|4545.11|2
1643866280000|2022-02-03 05:31:20|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|1
1643866300000|2022-02-03 05:31:40|||||||||7
1643866310000|2022-02-03 05:31:50|||||||||3
1643866320000|2022-02-03 05:32:00|4545.46|4544.86|4545.34|4544.74|4545.46|4544.86|4545.34|4544.74|11
1643866340000|2022-02-03 05:32:20|||||||||1
1643866350000|2022-02-03 05:32:30|||||||||1
1643866360000|2022-02-03 05:32:40|||||||||1
1643866370000|2022-02-03 05:32:50|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.34|4544.74|58
1643866380000|2022-02-03 05:33:00|||||||||9
1643866390000|2022-02-03 05:33:10|4545.84|4545.24|4545.59|4544.99|4545.84|4545.24|4545.59|4544.99|2
1643866430000|2022-02-03 05:33:50|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|10
1643866440000|2022-02-03 05:34:00|4545.46|4544.86|4545.46|4544.86|4545.46|4544.86|4545.46|4544.86|10
1643866450000|2022-02-03 05:34:10|4545.59|4544.99|4545.34|4544.74|4545.59|4544.99|4545.34|4544.74|6
1643866460000|2022-02-03 05:34:20|||||||||13
1643866510000|2022-02-03 05:35:10|||||||||49
1643866540000|2022-02-03 05:35:40|||||||||21
1643866550000|2022-02-03 05:35:50|||||||||7
1643866560000|2022-02-03 05:36:00|||||||||15
1643866570000|2022-02-03 05:36:10|||||||||1
1643866580000|2022-02-03 05:36:20|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|27
1643866590000|2022-02-03 05:36:30|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|10
1643866600000|2022-02-03 05:36:40|||||||||8
1643866610000|2022-02-03 05:36:50|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.46|4544.86|11
1643866640000|2022-02-03 05:37:20|||||||||5
1643866680000|2022-02-03 05:38:00|4545.84|4545.24|4546.09|4545.49|4546.09|4545.49|4545.84|4545.24|53
1643866690000|2022-02-03 05:38:10|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|13
1643866700000|2022-02-03 05:38:20|4545.59|4544.99|4545.59|4544.99|4545.71|4545.11|4545.59|4544.99|7
1643866710000|2022-02-03 05:38:30|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|4
1643866720000|2022-02-03 05:38:40|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|3
1643866730000|2022-02-03 05:38:50|4545.84|4545.24|4546.09|4545.49|4546.09|4545.49|4545.84|4545.24|38
1643866740000|2022-02-03 05:39:00|4545.96|4545.36|4546.09|4545.49|4546.09|4545.49|4545.96|4545.36|27
1643866760000|2022-02-03 05:39:20|||||||||6
1643866770000|2022-02-03 05:39:30|4545.96|4545.36|4545.96|4545.36|4545.96|4545.36|4545.96|4545.36|12
1643866780000|2022-02-03 05:39:40|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|0
1643866790000|2022-02-03 05:39:50|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|9
1643866820000|2022-02-03 05:40:20|||||||||16
1643866850000|2022-02-03 05:40:50|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|13
1643866860000|2022-02-03 05:41:00|4545.71|4545.11|4545.59|4544.99|4545.71|4545.11|4545.59|4544.99|4
1643866870000|2022-02-03 05:41:10|||||||||1
1643866890000|2022-02-03 05:41:30|4545.46|4544.86|4545.59|4544.99|4545.59|4544.99|4545.34|4544.74|7
1643866900000|2022-02-03 05:41:40|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|6
1643866910000|2022-02-03 05:41:50|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|3
1643866930000|2022-02-03 05:42:10|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|8
1643866940000|2022-02-03 05:42:20|4545.71|4545.11|4545.71|4545.11|4545.84|4545.24|4545.59|4544.99|4
1643866950000|2022-02-03 05:42:30|4545.84|4545.24|4545.59|4544.99|4545.84|4545.24|4545.59|4544.99|2
1643866960000|2022-02-03 05:42:40|4545.71|4545.11|4545.59|4544.99|4545.84|4545.24|4545.59|4544.99|2
1643866970000|2022-02-03 05:42:50|||||||||5
1643866990000|2022-02-03 05:43:10|4545.34|4544.74|4545.59|4544.99|4545.59|4544.99|4545.34|4544.74|20
1643867000000|2022-02-03 05:43:20|||||||||6
1643867020000|2022-02-03 05:43:40|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|2
1643867030000|2022-02-03 05:43:50|||||||||2
1643867050000|2022-02-03 05:44:10|||||||||1
1643867060000|2022-02-03 05:44:20|||||||||19
1643867070000|2022-02-03 05:44:30|||||||||1
1643867090000|2022-02-03 05:44:50|||||||||10
1643867100000|2022-02-03 05:45:00|||||||||8
1643867140000|2022-02-03 05:45:40|||||||||46
1643867150000|2022-02-03 05:45:50|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|34
1643867160000|2022-02-03 05:46:00|||||||||9
1643867170000|2022-02-03 05:46:10|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|9
1643867180000|2022-02-03 05:46:20|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|8
1643867210000|2022-02-03 05:46:50|||||||||9
1643867240000|2022-02-03 05:47:20|||||||||16
1643867290000|2022-02-03 05:48:10|4545.46|4544.86|4545.59|4544.99|4545.59|4544.99|4545.34|4544.74|34
1643867310000|2022-02-03 05:48:30|4545.46|4544.86|4545.34|4544.74|4545.46|4544.86|4545.34|4544.74|7
1643867320000|2022-02-03 05:48:40|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|8
1643867340000|2022-02-03 05:49:00|||||||||1
1643867360000|2022-02-03 05:49:20|||||||||2
1643867400000|2022-02-03 05:50:00|4545.34|4544.74|4545.59|4544.99|4545.59|4544.99|4545.34|4544.74|50
1643867410000|2022-02-03 05:50:10|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|7
1643867480000|2022-02-03 05:51:20|4545.21|4544.61|4544.84|4544.24|4545.21|4544.61|4544.84|4544.24|430
1643867490000|2022-02-03 05:51:30|||||||||4
1643867510000|2022-02-03 05:51:50|||||||||2
1643867520000|2022-02-03 05:52:00|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|71
1643867540000|2022-02-03 05:52:20|||||||||14
1643867560000|2022-02-03 05:52:40|||||||||3
1643867590000|2022-02-03 05:53:10|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|29
1643867610000|2022-02-03 05:53:30|||||||||11
1643867630000|2022-02-03 05:53:50|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|19
1643867640000|2022-02-03 05:54:00|||||||||16
1643867680000|2022-02-03 05:54:40|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|27
1643867690000|2022-02-03 05:54:50|||||||||3
1643867700000|2022-02-03 05:55:00|||||||||1
1643867710000|2022-02-03 05:55:10|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|13
1643867730000|2022-02-03 05:55:30|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|34
1643867740000|2022-02-03 05:55:40|||||||||2
1643867750000|2022-02-03 05:55:50|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|32
1643867760000|2022-02-03 05:56:00|4544.34|4543.74|4544.09|4543.49|4544.34|4543.74|4544.09|4543.49|266
1643867770000|2022-02-03 05:56:10|4544.34|4543.74|4544.21|4543.61|4544.34|4543.74|4544.09|4543.49|80
1643867780000|2022-02-03 05:56:20|4544.09|4543.49|4544.09|4543.49|4544.34|4543.74|4544.09|4543.49|16
1643867790000|2022-02-03 05:56:30|4543.84|4543.24|4543.84|4543.24|4544.09|4543.49|4543.84|4543.24|33
1643867800000|2022-02-03 05:56:40|4543.59|4542.99|4543.34|4542.74|4543.84|4543.24|4543.34|4542.74|272
1643867810000|2022-02-03 05:56:50|4543.59|4542.99|4543.84|4543.24|4543.84|4543.24|4543.59|4542.99|28
1643867820000|2022-02-03 05:57:00|||||||||28
1643867830000|2022-02-03 05:57:10|4543.71|4543.11|4543.71|4543.11|4543.84|4543.24|4543.59|4542.99|28
1643867840000|2022-02-03 05:57:20|4543.59|4542.99|4543.84|4543.24|4543.84|4543.24|4543.59|4542.99|1
1643867850000|2022-02-03 05:57:30|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|5
1643867860000|2022-02-03 05:57:40|4543.84|4543.24|4543.59|4542.99|4543.84|4543.24|4543.59|4542.99|6
1643867880000|2022-02-03 05:58:00|4543.34|4542.74|4543.34|4542.74|4543.59|4542.99|4543.34|4542.74|10
1643867890000|2022-02-03 05:58:10|4543.46|4542.86|4543.34|4542.74|4543.46|4542.86|4543.34|4542.74|14
1643867900000|2022-02-03 05:58:20|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|4543.34|4542.74|14
1643867910000|2022-02-03 05:58:30|||||||||6
1643867920000|2022-02-03 05:58:40|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|27
1643867930000|2022-02-03 05:58:50|||||||||45
1643867940000|2022-02-03 05:59:00|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|6
1643867960000|2022-02-03 05:59:20|||||||||9
1643867970000|2022-02-03 05:59:30|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.09|4543.49|21
1643867980000|2022-02-03 05:59:40|4544.09|4543.49|4544.46|4543.86|4544.46|4543.86|4544.09|4543.49|49
1643867990000|2022-02-03 05:59:50|4544.34|4543.74|4544.34|4543.74|4544.59|4543.99|4544.34|4543.74|33
1643868000000|2022-02-03 06:00:00|4544.59|4543.99|4544.59|4543.99|4544.84|4544.24|4544.34|4543.74|69
1643868010000|2022-02-03 06:00:10|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|9
1643868020000|2022-02-03 06:00:20|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|6
1643868030000|2022-02-03 06:00:30|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|13
1643868040000|2022-02-03 06:00:40|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|2
1643868050000|2022-02-03 06:00:50|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.09|4543.49|10
1643868060000|2022-02-03 06:01:00|4544.21|4543.61|4544.09|4543.49|4544.21|4543.61|4544.09|4543.49|6
1643868080000|2022-02-03 06:01:20|||||||||11
1643868090000|2022-02-03 06:01:30|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|2
1643868100000|2022-02-03 06:01:40|||||||||5
1643868110000|2022-02-03 06:01:50|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4543.84|4543.24|66
1643868120000|2022-02-03 06:02:00|||||||||2
1643868130000|2022-02-03 06:02:10|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|11
1643868140000|2022-02-03 06:02:20|||||||||24
1643868150000|2022-02-03 06:02:30|||||||||5
1643868170000|2022-02-03 06:02:50|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|37
1643868190000|2022-02-03 06:03:10|4543.34|4542.74|4542.84|4542.24|4543.34|4542.74|4542.84|4542.24|266
1643868200000|2022-02-03 06:03:20|||||||||19
1643868210000|2022-02-03 06:03:30|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|28
1643868220000|2022-02-03 06:03:40|4542.96|4542.36|4543.09|4542.49|4543.09|4542.49|4542.84|4542.24|66
1643868230000|2022-02-03 06:03:50|||||||||2
1643868240000|2022-02-03 06:04:00|4543.34|4542.74|4543.34|4542.74|4543.34|4542.74|4543.34|4542.74|13
1643868250000|2022-02-03 06:04:10|4543.09|4542.49|4543.34|4542.74|4543.34|4542.74|4543.09|4542.49|25
1643868260000|2022-02-03 06:04:20|4543.46|4542.86|4543.59|4542.99|4543.59|4542.99|4543.34|4542.74|15
1643868270000|2022-02-03 06:04:30|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|8
1643868280000|2022-02-03 06:04:40|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|15
1643868290000|2022-02-03 06:04:50|4543.34|4542.74|4543.59|4542.99|4543.59|4542.99|4543.34|4542.74|7
1643868300000|2022-02-03 06:05:00|4543.84|4543.24|4543.59|4542.99|4543.84|4543.24|4543.59|4542.99|14
1643868310000|2022-02-03 06:05:10|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|31
1643868320000|2022-02-03 06:05:20|||||||||1
1643868340000|2022-02-03 06:05:40|4543.59|4542.99|4543.34|4542.74|4543.59|4542.99|4543.34|4542.74|31
1643868360000|2022-02-03 06:06:00|4543.46|4542.86|4543.34|4542.74|4543.59|4542.99|4543.34|4542.74|23
1643868370000|2022-02-03 06:06:10|||||||||1
1643868390000|2022-02-03 06:06:30|||||||||20
1643868400000|2022-02-03 06:06:40|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|6
1643868410000|2022-02-03 06:06:50|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|60
1643868430000|2022-02-03 06:07:10|||||||||34
1643868440000|2022-02-03 06:07:20|4542.59|4541.99|4542.34|4541.74|4542.59|4541.99|4542.34|4541.74|127
1643868450000|2022-02-03 06:07:30|4542.84|4542.24|4543.09|4542.49|4543.09|4542.49|4542.84|4542.24|106
1643868460000|2022-02-03 06:07:40|4542.96|4542.36|4542.84|4542.24|4542.96|4542.36|4542.59|4541.99|26
1643868470000|2022-02-03 06:07:50|4542.96|4542.36|4543.09|4542.49|4543.09|4542.49|4542.96|4542.36|16
1643868480000|2022-02-03 06:08:00|4542.84|4542.24|4543.09|4542.49|4543.09|4542.49|4542.84|4542.24|16
1643868490000|2022-02-03 06:08:10|4543.21|4542.61|4543.34|4542.74|4543.34|4542.74|4543.21|4542.61|6
1643868500000|2022-02-03 06:08:20|4543.09|4542.49|4543.34|4542.74|4543.34|4542.74|4543.09|4542.49|15
1643868530000|2022-02-03 06:08:50|4543.46|4542.86|4543.34|4542.74|4543.46|4542.86|4543.34|4542.74|53
1643868540000|2022-02-03 06:09:00|||||||||20
1643868550000|2022-02-03 06:09:10|4543.21|4542.61|4543.09|4542.49|4543.21|4542.61|4543.09|4542.49|16
1643868560000|2022-02-03 06:09:20|||||||||23
1643868570000|2022-02-03 06:09:30|4542.96|4542.36|4543.09|4542.49|4543.09|4542.49|4542.96|4542.36|13
1643868580000|2022-02-03 06:09:40|4543.34|4542.74|4543.59|4542.99|4543.59|4542.99|4543.21|4542.61|13
1643868590000|2022-02-03 06:09:50|||||||||3
1643868600000|2022-02-03 06:10:00|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|14
1643868610000|2022-02-03 06:10:10|4544.09|4543.49|4543.84|4543.24|4544.09|4543.49|4543.84|4543.24|23
1643868620000|2022-02-03 06:10:20|4543.96|4543.36|4544.09|4543.49|4544.09|4543.49|4543.96|4543.36|15
1643868640000|2022-02-03 06:10:40|4544.21|4543.61|4544.34|4543.74|4544.34|4543.74|4544.21|4543.61|20
1643868650000|2022-02-03 06:10:50|||||||||2
1643868660000|2022-02-03 06:11:00|4544.09|4543.49|4544.09|4543.49|4544.34|4543.74|4544.09|4543.49|22
1643868670000|2022-02-03 06:11:10|4544.21|4543.61|4544.09|4543.49|4544.34|4543.74|4544.09|4543.49|5
1643868680000|2022-02-03 06:11:20|||||||||1
1643868690000|2022-02-03 06:11:30|4543.96|4543.36|4544.09|4543.49|4544.09|4543.49|4543.84|4543.24|22
1643868700000|2022-02-03 06:11:40|4543.96|4543.36|4543.96|4543.36|4543.96|4543.36|4543.96|4543.36|4
1643868710000|2022-02-03 06:11:50|4544.09|4543.49|4543.84|4543.24|4544.09|4543.49|4543.84|4543.24|15
1643868720000|2022-02-03 06:12:00|4543.71|4543.11|4544.09|4543.49|4544.09|4543.49|4543.71|4543.11|10
1643868730000|2022-02-03 06:12:10|4543.96|4543.36|4543.84|4543.24|4543.96|4543.36|4543.84|4543.24|3
1643868740000|2022-02-03 06:12:20|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|14
1643868750000|2022-02-03 06:12:30|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|22
1643868760000|2022-02-03 06:12:40|4543.71|4543.11|4543.59|4542.99|4543.71|4543.11|4543.59|4542.99|8
1643868770000|2022-02-03 06:12:50|||||||||10
1643868800000|2022-02-03 06:13:20|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|40
1643868810000|2022-02-03 06:13:30|||||||||2
1643868820000|2022-02-03 06:13:40|||||||||2
1643868830000|2022-02-03 06:13:50|||||||||3
1643868840000|2022-02-03 06:14:00|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|12
1643868850000|2022-02-03 06:14:10|4543.84|4543.24|4543.71|4543.11|4543.84|4543.24|4543.71|4543.11|14
1643868860000|2022-02-03 06:14:20|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|0
1643868870000|2022-02-03 06:14:30|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.71|4543.11|8
1643868880000|2022-02-03 06:14:40|4543.96|4543.36|4544.09|4543.49|4544.09|4543.49|4543.84|4543.24|7
1643868890000|2022-02-03 06:14:50|||||||||14
1643868900000|2022-02-03 06:15:00|4544.21|4543.61|4544.34|4543.74|4544.34|4543.74|4544.21|4543.61|25
1643868910000|2022-02-03 06:15:10|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|6
1643868920000|2022-02-03 06:15:20|4544.21|4543.61|4544.21|4543.61|4544.21|4543.61|4544.21|4543.61|14
1643868930000|2022-02-03 06:15:30|4544.34|4543.74|4544.21|4543.61|4544.34|4543.74|4544.21|4543.61|4
1643868940000|2022-02-03 06:15:40|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|7
1643868950000|2022-02-03 06:15:50|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|8
1643868960000|2022-02-03 06:16:00|4544.21|4543.61|4544.21|4543.61|4544.21|4543.61|4544.09|4543.49|10
1643868970000|2022-02-03 06:16:10|4544.09|4543.49|4543.84|4543.24|4544.09|4543.49|4543.84|4543.24|2
1643868980000|2022-02-03 06:16:20|4543.59|4542.99|4543.59|4542.99|4543.84|4543.24|4543.59|4542.99|5
1643869000000|2022-02-03 06:16:40|4543.71|4543.11|4543.59|4542.99|4543.84|4543.24|4543.59|4542.99|29
1643869010000|2022-02-03 06:16:50|4543.71|4543.11|4543.59|4542.99|4543.71|4543.11|4543.59|4542.99|3
1643869030000|2022-02-03 06:17:10|4543.71|4543.11|4543.84|4543.24|4543.84|4543.24|4543.71|4543.11|25
1643869040000|2022-02-03 06:17:20|4543.96|4543.36|4543.96|4543.36|4543.96|4543.36|4543.96|4543.36|1
1643869050000|2022-02-03 06:17:30|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|8
1643869060000|2022-02-03 06:17:40|||||||||3
1643869070000|2022-02-03 06:17:50|4543.71|4543.11|4543.84|4543.24|4543.84|4543.24|4543.71|4543.11|19
1643869090000|2022-02-03 06:18:10|4543.71|4543.11|4543.59|4542.99|4543.84|4543.24|4543.59|4542.99|13
1643869100000|2022-02-03 06:18:20|4543.71|4543.11|4543.84|4543.24|4543.84|4543.24|4543.71|4543.11|21
1643869110000|2022-02-03 06:18:30|||||||||2
1643869120000|2022-02-03 06:18:40|4543.59|4542.99|4543.34|4542.74|4543.59|4542.99|4543.34|4542.74|45
1643869130000|2022-02-03 06:18:50|||||||||59
1643869140000|2022-02-03 06:19:00|4543.59|4542.99|4543.34|4542.74|4543.59|4542.99|4543.34|4542.74|17
1643869170000|2022-02-03 06:19:30|4543.59|4542.99|4543.34|4542.74|4543.59|4542.99|4543.34|4542.74|52
1643869180000|2022-02-03 06:19:40|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|45
1643869190000|2022-02-03 06:19:50|||||||||20
1643869200000|2022-02-03 06:20:00|4543.21|4542.61|4543.09|4542.49|4543.21|4542.61|4543.09|4542.49|12
1643869210000|2022-02-03 06:20:10|||||||||26
1643869240000|2022-02-03 06:20:40|||||||||11
1643869250000|2022-02-03 06:20:50|4542.96|4542.36|4542.84|4542.24|4542.96|4542.36|4542.84|4542.24|47
1643869260000|2022-02-03 06:21:00|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|81
1643869280000|2022-02-03 06:21:20|4542.84|4542.24|4542.96|4542.36|4542.96|4542.36|4542.84|4542.24|14
1643869290000|2022-02-03 06:21:30|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|1
1643869300000|2022-02-03 06:21:40|||||||||1
1643869310000|2022-02-03 06:21:50|4542.96|4542.36|4543.09|4542.49|4543.09|4542.49|4542.84|4542.24|21
1643869320000|2022-02-03 06:22:00|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|20
1643869350000|2022-02-03 06:22:30|||||||||20
1643869360000|2022-02-03 06:22:40|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|52
1643869370000|2022-02-03 06:22:50|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|112
1643869380000|2022-02-03 06:23:00|||||||||14
1643869390000|2022-02-03 06:23:10|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|46
1643869400000|2022-02-03 06:23:20|||||||||2
1643869410000|2022-02-03 06:23:30|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|23
1643869420000|2022-02-03 06:23:40|4542.59|4541.99|4542.46|4541.86|4542.59|4541.99|4542.46|4541.86|20
1643869430000|2022-02-03 06:23:50|4542.34|4541.74|4542.09|4541.49|4542.34|4541.74|4542.09|4541.49|24
1643869440000|2022-02-03 06:24:00|4542.34|4541.74|4542.59|4541.99|4542.59|4541.99|4542.34|4541.74|28
1643869450000|2022-02-03 06:24:10|4542.46|4541.86|4542.34|4541.74|4542.46|4541.86|4542.34|4541.74|32
1643869460000|2022-02-03 06:24:20|4542.46|4541.86|4542.59|4541.99|4542.59|4541.99|4542.46|4541.86|10
1643869470000|2022-02-03 06:24:30|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|4542.59|4541.99|3
1643869490000|2022-02-03 06:24:50|||||||||3
1643869500000|2022-02-03 06:25:00|4542.46|4541.86|4542.46|4541.86|4542.46|4541.86|4542.46|4541.86|10
1643869510000|2022-02-03 06:25:10|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|4542.46|4541.86|6
1643869520000|2022-02-03 06:25:20|4542.84|4542.24|4542.71|4542.11|4542.84|4542.24|4542.71|4542.11|9
1643869530000|2022-02-03 06:25:30|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|0
1643869540000|2022-02-03 06:25:40|||||||||1
1643869550000|2022-02-03 06:25:50|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|3
1643869560000|2022-02-03 06:26:00|4542.84|4542.24|4542.59|4541.99|4542.84|4542.24|4542.34|4541.74|34
1643869570000|2022-02-03 06:26:10|||||||||4
1643869590000|2022-02-03 06:26:30|||||||||2
1643869600000|2022-02-03 06:26:40|4542.46|4541.86|4542.59|4541.99|4542.59|4541.99|4542.34|4541.74|10
1643869610000|2022-02-03 06:26:50|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|11
1643869620000|2022-02-03 06:27:00|4542.46|4541.86|4542.09|4541.49|4542.46|4541.86|4542.09|4541.49|40
1643869630000|2022-02-03 06:27:10|4542.21|4541.61|4542.09|4541.49|4542.21|4541.61|4542.09|4541.49|14
1643869640000|2022-02-03 06:27:20|||||||||3
1643869650000|2022-02-03 06:27:30|4542.34|4541.74|4542.09|4541.49|4542.34|4541.74|4542.09|4541.49|33
1643869660000|2022-02-03 06:27:40|4542.34|4541.74|4542.59|4541.99|4542.59|4541.99|4542.09|4541.49|35
1643869670000|2022-02-03 06:27:50|4542.34|4541.74|4542.09|4541.49|4542.34|4541.74|4542.09|4541.49|5
1643869680000|2022-02-03 06:28:00|4542.34|4541.74|4542.09|4541.49|4542.34|4541.74|4542.09|4541.49|32
1643869690000|2022-02-03 06:28:10|||||||||15
1643869700000|2022-02-03 06:28:20|||||||||52
1643869720000|2022-02-03 06:28:40|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|13
1643869730000|2022-02-03 06:28:50|4542.21|4541.61|4542.09|4541.49|4542.21|4541.61|4542.09|4541.49|28
1643869740000|2022-02-03 06:29:00|4541.84|4541.24|4541.59|4540.99|4541.84|4541.24|4541.59|4540.99|148
1643869750000|2022-02-03 06:29:10|||||||||1
1643869760000|2022-02-03 06:29:20|4541.84|4541.24|4542.21|4541.61|4542.21|4541.61|4541.84|4541.24|52
1643869770000|2022-02-03 06:29:30|4542.09|4541.49|4542.34|4541.74|4542.34|4541.74|4541.84|4541.24|85
1643869780000|2022-02-03 06:29:40|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|33
1643869790000|2022-02-03 06:29:50|4542.34|4541.74|4542.09|4541.49|4542.46|4541.86|4542.09|4541.49|103
1643869800000|2022-02-03 06:30:00|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4542.09|4541.49|31
1643869810000|2022-02-03 06:30:10|4542.09|4541.49|4541.84|4541.24|4542.09|4541.49|4541.84|4541.24|21
1643869820000|2022-02-03 06:30:20|||||||||24
1643869830000|2022-02-03 06:30:30|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|26
1643869840000|2022-02-03 06:30:40|4541.71|4541.11|4541.84|4541.24|4541.84|4541.24|4541.71|4541.11|57
1643869850000|2022-02-03 06:30:50|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|4541.96|4541.36|17
1643869860000|2022-02-03 06:31:00|4542.21|4541.61|4542.59|4541.99|4542.59|4541.99|4542.21|4541.61|21
1643869870000|2022-02-03 06:31:10|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|20
1643869880000|2022-02-03 06:31:20|4542.71|4542.11|4542.84|4542.24|4542.84|4542.24|4542.71|4542.11|10
1643869890000|2022-02-03 06:31:30|4542.71|4542.11|4542.84|4542.24|4542.84|4542.24|4542.71|4542.11|6
1643869910000|2022-02-03 06:31:50|||||||||1
1643869920000|2022-02-03 06:32:00|4542.96|4542.36|4542.96|4542.36|4542.96|4542.36|4542.96|4542.36|14
1643869930000|2022-02-03 06:32:10|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|2
1643869940000|2022-02-03 06:32:20|4542.96|4542.36|4543.09|4542.49|4543.09|4542.49|4542.96|4542.36|19
1643869950000|2022-02-03 06:32:30|4543.59|4542.99|4543.84|4543.24|4543.84|4543.24|4543.59|4542.99|52
1643869960000|2022-02-03 06:32:40|4544.09|4543.49|4543.84|4543.24|4544.09|4543.49|4543.84|4543.24|14
1643869970000|2022-02-03 06:32:50|4543.71|4543.11|4543.59|4542.99|4543.84|4543.24|4543.59|4542.99|26
1643869980000|2022-02-03 06:33:00|4543.46|4542.86|4543.09|4542.49|4543.59|4542.99|4543.09|4542.49|33
1643870000000|2022-02-03 06:33:20|4543.46|4542.86|4543.59|4542.99|4543.59|4542.99|4543.34|4542.74|19
1643870010000|2022-02-03 06:33:30|4543.71|4543.11|4544.09|4543.49|4544.09|4543.49|4543.59|4542.99|29
1643870020000|2022-02-03 06:33:40|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.59|4542.99|32
1643870030000|2022-02-03 06:33:50|4543.71|4543.11|4543.34|4542.74|4543.84|4543.24|4543.21|4542.61|28
1643870040000|2022-02-03 06:34:00|4543.59|4542.99|4543.34|4542.74|4543.59|4542.99|4543.34|4542.74|30
1643870060000|2022-02-03 06:34:20|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|23
1643870070000|2022-02-03 06:34:30|||||||||1
1643870080000|2022-02-03 06:34:40|||||||||4
1643870090000|2022-02-03 06:34:50|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4542.96|4542.36|18
1643870100000|2022-02-03 06:35:00|4542.84|4542.24|4542.34|4541.74|4542.84|4542.24|4542.34|4541.74|13
1643870110000|2022-02-03 06:35:10|||||||||1
1643870120000|2022-02-03 06:35:20|4542.59|4541.99|4542.34|4541.74|4542.59|4541.99|4542.34|4541.74|18
1643870130000|2022-02-03 06:35:30|4542.46|4541.86|4542.59|4541.99|4542.59|4541.99|4542.46|4541.86|6
1643870140000|2022-02-03 06:35:40|4542.34|4541.74|4542.59|4541.99|4542.59|4541.99|4542.34|4541.74|13
1643870160000|2022-02-03 06:36:00|4542.34|4541.74|4542.09|4541.49|4542.34|4541.74|4542.09|4541.49|20
1643870170000|2022-02-03 06:36:10|||||||||15
1643870180000|2022-02-03 06:36:20|4541.96|4541.36|4541.84|4541.24|4542.09|4541.49|4541.84|4541.24|20
1643870190000|2022-02-03 06:36:30|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|66
1643870200000|2022-02-03 06:36:40|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|105
1643870210000|2022-02-03 06:36:50|||||||||28
1643870220000|2022-02-03 06:37:00|||||||||3
1643870230000|2022-02-03 06:37:10|4541.46|4540.86|4541.34|4540.74|4541.46|4540.86|4541.34|4540.74|34
1643870240000|2022-02-03 06:37:20|4541.21|4540.61|4541.09|4540.49|4541.21|4540.61|4541.09|4540.49|95
1643870250000|2022-02-03 06:37:30|4541.34|4540.74|4541.21|4540.61|4541.34|4540.74|4541.21|4540.61|113
1643870260000|2022-02-03 06:37:40|4541.09|4540.49|4541.34|4540.74|4541.34|4540.74|4541.09|4540.49|51
1643870270000|2022-02-03 06:37:50|4541.21|4540.61|4541.21|4540.61|4541.21|4540.61|4541.21|4540.61|4
1643870280000|2022-02-03 06:38:00|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.21|4540.61|5
1643870290000|2022-02-03 06:38:10|4541.21|4540.61|4541.21|4540.61|4541.21|4540.61|4541.21|4540.61|8
1643870300000|2022-02-03 06:38:20|4541.34|4540.74|4541.09|4540.49|4541.34|4540.74|4541.09|4540.49|6
1643870310000|2022-02-03 06:38:30|4540.96|4540.36|4540.96|4540.36|4540.96|4540.36|4540.96|4540.36|17
1643870320000|2022-02-03 06:38:40|4541.21|4540.61|4541.09|4540.49|4541.21|4540.61|4541.09|4540.49|54
1643870330000|2022-02-03 06:38:50|4541.46|4540.86|4541.34|4540.74|4541.59|4540.99|4541.34|4540.74|28
1643870340000|2022-02-03 06:39:00|4541.71|4541.11|4541.96|4541.36|4541.96|4541.36|4541.71|4541.11|37
1643870350000|2022-02-03 06:39:10|4541.84|4541.24|4541.59|4540.99|4542.09|4541.49|4541.59|4540.99|23
1643870360000|2022-02-03 06:39:20|4541.84|4541.24|4541.59|4540.99|4541.84|4541.24|4541.34|4540.74|87
1643870370000|2022-02-03 06:39:30|4541.46|4540.86|4541.84|4541.24|4541.84|4541.24|4541.46|4540.86|22
1643870380000|2022-02-03 06:39:40|||||||||8
1643870390000|2022-02-03 06:39:50|||||||||9
1643870420000|2022-02-03 06:40:20|||||||||21
1643870430000|2022-02-03 06:40:30|||||||||1
1643870440000|2022-02-03 06:40:40|||||||||5
1643870450000|2022-02-03 06:40:50|||||||||2
1643870460000|2022-02-03 06:41:00|4542.09|4541.49|4542.59|4541.99|4542.59|4541.99|4542.09|4541.49|28
1643870470000|2022-02-03 06:41:10|4542.46|4541.86|4542.34|4541.74|4542.46|4541.86|4542.34|4541.74|2
1643870480000|2022-02-03 06:41:20|||||||||1
1643870490000|2022-02-03 06:41:30|||||||||8
1643870510000|2022-02-03 06:41:50|4542.46|4541.86|4542.59|4541.99|4542.59|4541.99|4542.34|4541.74|11
1643870520000|2022-02-03 06:42:00|||||||||15
1643870530000|2022-02-03 06:42:10|4542.34|4541.74|4541.84|4541.24|4542.34|4541.74|4541.84|4541.24|13
1643870540000|2022-02-03 06:42:20|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|4541.84|4541.24|66
1643870550000|2022-02-03 06:42:30|4541.96|4541.36|4541.96|4541.36|4541.96|4541.36|4541.96|4541.36|4
1643870560000|2022-02-03 06:42:40|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|9
1643870570000|2022-02-03 06:42:50|4542.21|4541.61|4542.34|4541.74|4542.34|4541.74|4542.21|4541.61|8
1643870600000|2022-02-03 06:43:20|4542.46|4541.86|4542.34|4541.74|4542.46|4541.86|4542.34|4541.74|5
1643870610000|2022-02-03 06:43:30|4542.21|4541.61|4542.21|4541.61|4542.21|4541.61|4542.21|4541.61|16
1643870620000|2022-02-03 06:43:40|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|3
1643870650000|2022-02-03 06:44:10|4542.71|4542.11|4542.59|4541.99|4542.71|4542.11|4542.59|4541.99|7
1643870670000|2022-02-03 06:44:30|4542.46|4541.86|4542.34|4541.74|4542.46|4541.86|4542.34|4541.74|4
1643870680000|2022-02-03 06:44:40|4542.21|4541.61|4542.09|4541.49|4542.21|4541.61|4542.09|4541.49|1
1643870690000|2022-02-03 06:44:50|||||||||5
1643870700000|2022-02-03 06:45:00|4542.21|4541.61|4542.34|4541.74|4542.34|4541.74|4542.21|4541.61|5
1643870710000|2022-02-03 06:45:10|4542.46|4541.86|4542.09|4541.49|4542.46|4541.86|4542.09|4541.49|14
1643870720000|2022-02-03 06:45:20|4542.34|4541.74|4542.46|4541.86|4542.46|4541.86|4542.34|4541.74|5
1643870730000|2022-02-03 06:45:30|4542.34|4541.74|4541.84|4541.24|4542.34|4541.74|4541.84|4541.24|23
1643870740000|2022-02-03 06:45:40|4542.09|4541.49|4542.21|4541.61|4542.21|4541.61|4542.09|4541.49|34
1643870750000|2022-02-03 06:45:50|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|4541.96|4541.36|14
1643870770000|2022-02-03 06:46:10|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|80
1643870780000|2022-02-03 06:46:20|4541.71|4541.11|4541.59|4540.99|4541.71|4541.11|4541.59|4540.99|46
1643870800000|2022-02-03 06:46:40|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|116
1643870810000|2022-02-03 06:46:50|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|40
1643870820000|2022-02-03 06:47:00|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.21|4540.61|12
1643870830000|2022-02-03 06:47:10|4541.59|4540.99|4541.84|4541.24|4541.84|4541.24|4541.34|4540.74|13
1643870840000|2022-02-03 06:47:20|4541.71|4541.11|4541.84|4541.24|4541.84|4541.24|4541.71|4541.11|13
1643870850000|2022-02-03 06:47:30|4541.96|4541.36|4541.84|4541.24|4541.96|4541.36|4541.84|4541.24|0
1643870860000|2022-02-03 06:47:40|4541.71|4541.11|4541.71|4541.11|4541.71|4541.11|4541.71|4541.11|4
1643870870000|2022-02-03 06:47:50|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|1
1643870880000|2022-02-03 06:48:00|4541.34|4540.74|4541.34|4540.74|4541.46|4540.86|4541.34|4540.74|9
1643870890000|2022-02-03 06:48:10|4541.46|4540.86|4541.46|4540.86|4541.59|4540.99|4541.46|4540.86|2
1643870900000|2022-02-03 06:48:20|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|3
1643870910000|2022-02-03 06:48:30|4541.71|4541.11|4541.21|4540.61|4541.71|4541.11|4541.21|4540.61|15
1643870920000|2022-02-03 06:48:40|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|2
1643870930000|2022-02-03 06:48:50|||||||||1
1643870950000|2022-02-03 06:49:10|4541.59|4540.99|4541.46|4540.86|4541.59|4540.99|4541.34|4540.74|14
1643870960000|2022-02-03 06:49:20|4541.34|4540.74|4541.59|4540.99|4541.59|4540.99|4541.34|4540.74|2
1643870970000|2022-02-03 06:49:30|4541.71|4541.11|4541.84|4541.24|4541.84|4541.24|4541.71|4541.11|3
1643870980000|2022-02-03 06:49:40|4541.71|4541.11|4541.71|4541.11|4541.84|4541.24|4541.71|4541.11|0
1643870990000|2022-02-03 06:49:50|||||||||1
1643871010000|2022-02-03 06:50:10|4541.59|4540.99|4541.71|4541.11|4541.71|4541.11|4541.59|4540.99|1
1643871020000|2022-02-03 06:50:20|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|0
1643871030000|2022-02-03 06:50:30|4541.96|4541.36|4541.96|4541.36|4541.96|4541.36|4541.96|4541.36|19
1643871050000|2022-02-03 06:50:50|4542.21|4541.61|4542.34|4541.74|4542.46|4541.86|4542.21|4541.61|21
1643871060000|2022-02-03 06:51:00|4542.46|4541.86|4542.46|4541.86|4542.59|4541.99|4542.34|4541.74|19
1643871070000|2022-02-03 06:51:10|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|0
1643871080000|2022-02-03 06:51:20|4541.84|4541.24|4542.09|4541.49|4542.09|4541.49|4541.84|4541.24|19
1643871090000|2022-02-03 06:51:30|4541.84|4541.24|4541.59|4540.99|4541.84|4541.24|4541.59|4540.99|13
1643871100000|2022-02-03 06:51:40|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|11
1643871110000|2022-02-03 06:51:50|4541.71|4541.11|4541.71|4541.11|4541.84|4541.24|4541.71|4541.11|6
1643871120000|2022-02-03 06:52:00|4541.59|4540.99|4542.09|4541.49|4542.09|4541.49|4541.59|4540.99|26
1643871130000|2022-02-03 06:52:10|4541.96|4541.36|4541.84|4541.24|4541.96|4541.36|4541.84|4541.24|1
1643871140000|2022-02-03 06:52:20|4542.09|4541.49|4541.96|4541.36|4542.09|4541.49|4541.96|4541.36|4
1643871150000|2022-02-03 06:52:30|4542.09|4541.49|4542.21|4541.61|4542.21|4541.61|4541.96|4541.36|7
1643871160000|2022-02-03 06:52:40|4542.09|4541.49|4542.46|4541.86|4542.46|4541.86|4542.09|4541.49|8
1643871170000|2022-02-03 06:52:50|4542.34|4541.74|4542.46|4541.86|4542.46|4541.86|4542.34|4541.74|12
1643871180000|2022-02-03 06:53:00|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|0
1643871190000|2022-02-03 06:53:10|4542.46|4541.86|4542.71|4542.11|4542.71|4542.11|4542.46|4541.86|9
1643871200000|2022-02-03 06:53:20|4542.59|4541.99|4542.71|4542.11|4542.71|4542.11|4542.59|4541.99|18
1643871210000|2022-02-03 06:53:30|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|10
1643871220000|2022-02-03 06:53:40|4542.71|4542.11|4542.84|4542.24|4542.84|4542.24|4542.71|4542.11|9
1643871230000|2022-02-03 06:53:50|4542.59|4541.99|4542.71|4542.11|4542.71|4542.11|4542.59|4541.99|9
1643871250000|2022-02-03 06:54:10|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|0
1643871260000|2022-02-03 06:54:20|4542.71|4542.11|4542.84|4542.24|4542.84|4542.24|4542.71|4542.11|0
1643871270000|2022-02-03 06:54:30|4542.71|4542.11|4542.84|4542.24|4542.84|4542.24|4542.71|4542.11|2
1643871280000|2022-02-03 06:54:40|4542.96|4542.36|4543.09|4542.49|4543.09|4542.49|4542.96|4542.36|6
1643871290000|2022-02-03 06:54:50|4542.84|4542.24|4542.96|4542.36|4542.96|4542.36|4542.84|4542.24|7
1643871300000|2022-02-03 06:55:00|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|0
1643871310000|2022-02-03 06:55:10|4543.21|4542.61|4543.21|4542.61|4543.21|4542.61|4543.21|4542.61|9
1643871320000|2022-02-03 06:55:20|||||||||3
1643871330000|2022-02-03 06:55:30|4543.34|4542.74|4543.59|4542.99|4543.59|4542.99|4543.34|4542.74|25
1643871340000|2022-02-03 06:55:40|||||||||2
1643871350000|2022-02-03 06:55:50|4543.71|4543.11|4543.09|4542.49|4543.71|4543.11|4543.09|4542.49|46
1643871360000|2022-02-03 06:56:00|4542.96|4542.36|4542.59|4541.99|4542.96|4542.36|4542.59|4541.99|46
1643871370000|2022-02-03 06:56:10|||||||||1
1643871380000|2022-02-03 06:56:20|||||||||1
1643871410000|2022-02-03 06:56:50|||||||||1
1643871420000|2022-02-03 06:57:00|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|54
1643871460000|2022-02-03 06:57:40|||||||||12
1643871470000|2022-02-03 06:57:50|||||||||4
1643871480000|2022-02-03 06:58:00|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|105
1643871490000|2022-02-03 06:58:10|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|13
1643871500000|2022-02-03 06:58:20|4542.46|4541.86|4542.46|4541.86|4542.46|4541.86|4542.46|4541.86|0
1643871510000|2022-02-03 06:58:30|4542.34|4541.74|4542.46|4541.86|4542.46|4541.86|4542.34|4541.74|1
1643871530000|2022-02-03 06:58:50|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|4542.34|4541.74|3
1643871540000|2022-02-03 06:59:00|4542.46|4541.86|4542.09|4541.49|4542.46|4541.86|4542.09|4541.49|23
1643871560000|2022-02-03 06:59:20|4542.34|4541.74|4541.84|4541.24|4542.34|4541.74|4541.84|4541.24|20
1643871570000|2022-02-03 06:59:30|4541.96|4541.36|4541.84|4541.24|4541.96|4541.36|4541.84|4541.24|15
1643871590000|2022-02-03 06:59:50|||||||||8
1643871600000|2022-02-03 07:00:00|4542.09|4541.49|4541.71|4541.11|4542.09|4541.49|4541.59|4540.99|215
1643871610000|2022-02-03 07:00:10|4541.84|4541.24|4541.71|4541.11|4541.84|4541.24|4541.34|4540.74|39
1643871620000|2022-02-03 07:00:20|4541.96|4541.36|4541.71|4541.11|4542.09|4541.49|4541.71|4541.11|41
1643871630000|2022-02-03 07:00:30|4541.34|4540.74|4540.84|4540.24|4541.34|4540.74|4540.84|4540.24|256
1643871640000|2022-02-03 07:00:40|4540.96|4540.36|4541.09|4540.49|4541.09|4540.49|4540.84|4540.24|40
1643871650000|2022-02-03 07:00:50|4540.84|4540.24|4541.09|4540.49|4541.09|4540.49|4540.84|4540.24|15
1643871660000|2022-02-03 07:01:00|4541.21|4540.61|4541.34|4540.74|4541.34|4540.74|4541.09|4540.49|34
1643871670000|2022-02-03 07:01:10|4541.46|4540.86|4541.46|4540.86|4541.46|4540.86|4541.34|4540.74|4
1643871680000|2022-02-03 07:01:20|4541.34|4540.74|4541.84|4541.24|4541.84|4541.24|4541.34|4540.74|22
1643871690000|2022-02-03 07:01:30|4542.09|4541.49|4542.71|4542.11|4542.71|4542.11|4542.09|4541.49|12
1643871700000|2022-02-03 07:01:40|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|4542.59|4541.99|32
1643871710000|2022-02-03 07:01:50|4542.71|4542.11|4542.84|4542.24|4542.84|4542.24|4542.59|4541.99|35
1643871720000|2022-02-03 07:02:00|4542.71|4542.11|4543.84|4543.24|4543.84|4543.24|4542.71|4542.11|46
1643871730000|2022-02-03 07:02:10|4543.71|4543.11|4543.84|4543.24|4543.84|4543.24|4543.59|4542.99|13
1643871740000|2022-02-03 07:02:20|4544.21|4543.61|4543.59|4542.99|4544.21|4543.61|4543.59|4542.99|28
1643871750000|2022-02-03 07:02:30|4543.71|4543.11|4543.34|4542.74|4543.84|4543.24|4543.34|4542.74|26
1643871760000|2022-02-03 07:02:40|4543.21|4542.61|4543.09|4542.49|4543.34|4542.74|4542.84|4542.24|58
1643871770000|2022-02-03 07:02:50|4543.21|4542.61|4543.09|4542.49|4543.46|4542.86|4543.09|4542.49|15
1643871780000|2022-02-03 07:03:00|4543.21|4542.61|4543.34|4542.74|4543.34|4542.74|4543.09|4542.49|8
1643871790000|2022-02-03 07:03:10|4543.21|4542.61|4542.84|4542.24|4543.21|4542.61|4542.84|4542.24|10
1643871800000|2022-02-03 07:03:20|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4542.84|4542.24|14
1643871820000|2022-02-03 07:03:40|4543.21|4542.61|4543.21|4542.61|4543.21|4542.61|4543.21|4542.61|0
1643871830000|2022-02-03 07:03:50|4543.34|4542.74|4543.34|4542.74|4543.34|4542.74|4543.34|4542.74|2
1643871840000|2022-02-03 07:04:00|4543.46|4542.86|4543.46|4542.86|4543.59|4542.99|4543.34|4542.74|9
1643871850000|2022-02-03 07:04:10|4543.34|4542.74|4543.59|4542.99|4543.59|4542.99|4543.34|4542.74|15
1643871860000|2022-02-03 07:04:20|4544.34|4543.74|4544.34|4543.74|4544.59|4543.99|4544.21|4543.61|55
1643871870000|2022-02-03 07:04:30|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4543.71|4543.11|30
1643871880000|2022-02-03 07:04:40|4544.34|4543.74|4543.96|4543.36|4544.34|4543.74|4543.96|4543.36|13
1643871890000|2022-02-03 07:04:50|4544.09|4543.49|4544.34|4543.74|4544.34|4543.74|4544.09|4543.49|10
1643871900000|2022-02-03 07:05:00|4544.46|4543.86|4544.59|4543.99|4544.59|4543.99|4544.46|4543.86|12
1643871910000|2022-02-03 07:05:10|4544.84|4544.24|4544.59|4543.99|4544.84|4544.24|4544.46|4543.86|41
1643871920000|2022-02-03 07:05:20|4544.71|4544.11|4544.09|4543.49|4544.71|4544.11|4544.09|4543.49|30
1643871930000|2022-02-03 07:05:30|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4543.84|4543.24|43
1643871940000|2022-02-03 07:05:40|4544.21|4543.61|4544.46|4543.86|4544.59|4543.99|4543.84|4543.24|49
1643871950000|2022-02-03 07:05:50|4544.59|4543.99|4544.46|4543.86|4544.59|4543.99|4544.34|4543.74|4
1643871960000|2022-02-03 07:06:00|4544.59|4543.99|4545.09|4544.49|4545.09|4544.49|4544.59|4543.99|35
1643871970000|2022-02-03 07:06:10|4545.59|4544.99|4545.46|4544.86|4545.59|4544.99|4545.46|4544.86|36
1643871980000|2022-02-03 07:06:20|4545.34|4544.74|4545.09|4544.49|4545.34|4544.74|4545.09|4544.49|14
1643871990000|2022-02-03 07:06:30|4544.84|4544.24|4544.96|4544.36|4545.09|4544.49|4544.59|4543.99|27
1643872000000|2022-02-03 07:06:40|4545.09|4544.49|4544.84|4544.24|4545.09|4544.49|4544.71|4544.11|12
1643872010000|2022-02-03 07:06:50|||||||||10
1643872020000|2022-02-03 07:07:00|4545.09|4544.49|4544.84|4544.24|4545.09|4544.49|4544.84|4544.24|21
1643872030000|2022-02-03 07:07:10|4544.96|4544.36|4545.09|4544.49|4545.09|4544.49|4544.96|4544.36|2
1643872040000|2022-02-03 07:07:20|4544.84|4544.24|4545.09|4544.49|4545.09|4544.49|4544.84|4544.24|18
1643872050000|2022-02-03 07:07:30|4544.96|4544.36|4545.09|4544.49|4545.09|4544.49|4544.84|4544.24|7
1643872060000|2022-02-03 07:07:40|4545.34|4544.74|4545.09|4544.49|4545.34|4544.74|4545.09|4544.49|26
1643872070000|2022-02-03 07:07:50|4545.21|4544.61|4545.09|4544.49|4545.34|4544.74|4545.09|4544.49|13
1643872080000|2022-02-03 07:08:00|4545.21|4544.61|4545.09|4544.49|4545.21|4544.61|4545.09|4544.49|4
1643872090000|2022-02-03 07:08:10|4544.71|4544.11|4544.71|4544.11|4544.84|4544.24|4544.59|4543.99|31
1643872100000|2022-02-03 07:08:20|4544.59|4543.99|4544.71|4544.11|4544.84|4544.24|4544.59|4543.99|10
1643872110000|2022-02-03 07:08:30|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.46|4543.86|10
1643872130000|2022-02-03 07:08:50|4544.46|4543.86|4544.59|4543.99|4544.59|4543.99|4544.34|4543.74|5
1643872140000|2022-02-03 07:09:00|4544.46|4543.86|4544.34|4543.74|4544.46|4543.86|4544.34|4543.74|6
1643872150000|2022-02-03 07:09:10|4544.21|4543.61|4544.21|4543.61|4544.21|4543.61|4544.09|4543.49|19
1643872160000|2022-02-03 07:09:20|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|26
1643872170000|2022-02-03 07:09:30|4544.09|4543.49|4544.09|4543.49|4544.34|4543.74|4544.09|4543.49|22
1643872180000|2022-02-03 07:09:40|4544.34|4543.74|4544.09|4543.49|4544.34|4543.74|4544.09|4543.49|16
1643872190000|2022-02-03 07:09:50|4544.34|4543.74|4544.21|4543.61|4544.34|4543.74|4544.21|4543.61|10
1643872200000|2022-02-03 07:10:00|4544.09|4543.49|4543.84|4543.24|4544.09|4543.49|4543.84|4543.24|37
1643872210000|2022-02-03 07:10:10|||||||||36
1643872220000|2022-02-03 07:10:20|||||||||24
1643872230000|2022-02-03 07:10:30|4544.09|4543.49|4544.59|4543.99|4544.59|4543.99|4543.84|4543.24|23
1643872240000|2022-02-03 07:10:40|4544.71|4544.11|4544.84|4544.24|4544.84|4544.24|4544.59|4543.99|6
1643872250000|2022-02-03 07:10:50|4544.96|4544.36|4545.09|4544.49|4545.09|4544.49|4544.84|4544.24|27
1643872260000|2022-02-03 07:11:00|4544.96|4544.36|4544.84|4544.24|4544.96|4544.36|4544.84|4544.24|10
1643872270000|2022-02-03 07:11:10|4545.09|4544.49|4545.34|4544.74|4545.34|4544.74|4545.09|4544.49|14
1643872280000|2022-02-03 07:11:20|4545.59|4544.99|4546.09|4545.49|4546.09|4545.49|4545.59|4544.99|39
1643872290000|2022-02-03 07:11:30|4545.84|4545.24|4546.34|4545.74|4546.84|4546.24|4545.84|4545.24|140
1643872300000|2022-02-03 07:11:40|4546.21|4545.61|4546.34|4545.74|4546.34|4545.74|4546.09|4545.49|23
1643872310000|2022-02-03 07:11:50|4546.09|4545.49|4547.34|4546.74|4547.46|4546.86|4546.09|4545.49|184
1643872320000|2022-02-03 07:12:00|4547.21|4546.61|4547.21|4546.61|4547.34|4546.74|4546.84|4546.24|41
1643872330000|2022-02-03 07:12:10|4546.84|4546.24|4546.84|4546.24|4546.96|4546.36|4546.84|4546.24|23
1643872340000|2022-02-03 07:12:20|4546.59|4545.99|4546.34|4545.74|4546.59|4545.99|4546.34|4545.74|14
1643872350000|2022-02-03 07:12:30|4546.21|4545.61|4546.59|4545.99|4546.59|4545.99|4545.84|4545.24|69
1643872360000|2022-02-03 07:12:40|4546.46|4545.86|4546.34|4545.74|4546.59|4545.99|4546.34|4545.74|25
1643872370000|2022-02-03 07:12:50|4546.46|4545.86|4545.84|4545.24|4546.46|4545.86|4545.84|4545.24|18
1643872380000|2022-02-03 07:13:00|4546.09|4545.49|4546.09|4545.49|4546.09|4545.49|4545.96|4545.36|22
1643872390000|2022-02-03 07:13:10|4546.21|4545.61|4546.09|4545.49|4546.21|4545.61|4546.09|4545.49|10
1643872400000|2022-02-03 07:13:20|||||||||1
1643872410000|2022-02-03 07:13:30|4546.46|4545.86|4546.46|4545.86|4546.46|4545.86|4546.46|4545.86|9
1643872420000|2022-02-03 07:13:40|4546.34|4545.74|4546.59|4545.99|4546.59|4545.99|4546.34|4545.74|5
1643872430000|2022-02-03 07:13:50|4546.84|4546.24|4546.96|4546.36|4547.34|4546.74|4546.84|4546.24|30
1643872440000|2022-02-03 07:14:00|4547.09|4546.49|4546.84|4546.24|4547.21|4546.61|4546.84|4546.24|9
1643872450000|2022-02-03 07:14:10|4546.71|4546.11|4546.46|4545.86|4546.71|4546.11|4546.46|4545.86|12
1643872460000|2022-02-03 07:14:20|4546.59|4545.99|4546.84|4546.24|4546.84|4546.24|4546.59|4545.99|8
1643872470000|2022-02-03 07:14:30|4546.71|4546.11|4546.84|4546.24|4546.84|4546.24|4546.59|4545.99|4
1643872480000|2022-02-03 07:14:40|4546.71|4546.11|4546.71|4546.11|4546.71|4546.11|4546.59|4545.99|1
1643872490000|2022-02-03 07:14:50|4546.59|4545.99|4546.59|4545.99|4546.59|4545.99|4546.34|4545.74|5
1643872500000|2022-02-03 07:15:00|4546.71|4546.11|4547.21|4546.61|4547.21|4546.61|4546.59|4545.99|30
1643872510000|2022-02-03 07:15:10|4547.09|4546.49|4547.09|4546.49|4547.09|4546.49|4546.84|4546.24|7
1643872520000|2022-02-03 07:15:20|4546.96|4546.36|4547.09|4546.49|4547.21|4546.61|4546.96|4546.36|29
1643872530000|2022-02-03 07:15:30|4546.84|4546.24|4546.84|4546.24|4547.09|4546.49|4546.84|4546.24|9
1643872540000|2022-02-03 07:15:40|4546.59|4545.99|4546.84|4546.24|4546.84|4546.24|4546.59|4545.99|11
1643872550000|2022-02-03 07:15:50|4546.71|4546.11|4546.34|4545.74|4546.71|4546.11|4546.34|4545.74|15
1643872560000|2022-02-03 07:16:00|4546.59|4545.99|4546.84|4546.24|4546.84|4546.24|4546.46|4545.86|41
1643872570000|2022-02-03 07:16:10|4546.59|4545.99|4546.84|4546.24|4546.84|4546.24|4546.59|4545.99|6
1643872580000|2022-02-03 07:16:20|4546.71|4546.11|4546.84|4546.24|4546.84|4546.24|4546.71|4546.11|3
1643872590000|2022-02-03 07:16:30|4547.09|4546.49|4546.71|4546.11|4547.09|4546.49|4546.59|4545.99|26
1643872600000|2022-02-03 07:16:40|4546.84|4546.24|4546.34|4545.74|4546.84|4546.24|4546.34|4545.74|28
1643872620000|2022-02-03 07:17:00|4546.59|4545.99|4546.34|4545.74|4546.59|4545.99|4546.34|4545.74|30
1643872630000|2022-02-03 07:17:10|||||||||6
1643872640000|2022-02-03 07:17:20|4546.21|4545.61|4546.21|4545.61|4546.21|4545.61|4546.21|4545.61|6
1643872650000|2022-02-03 07:17:30|4546.34|4545.74|4546.46|4545.86|4546.46|4545.86|4546.34|4545.74|1
1643872660000|2022-02-03 07:17:40|4546.34|4545.74|4546.34|4545.74|4546.34|4545.74|4546.09|4545.49|4
1643872670000|2022-02-03 07:17:50|4546.21|4545.61|4546.21|4545.61|4546.34|4545.74|4546.21|4545.61|3
1643872680000|2022-02-03 07:18:00|4546.34|4545.74|4546.34|4545.74|4546.59|4545.99|4546.34|4545.74|13
1643872690000|2022-02-03 07:18:10|4546.46|4545.86|4546.59|4545.99|4546.59|4545.99|4546.46|4545.86|6
1643872700000|2022-02-03 07:18:20|4546.34|4545.74|4546.09|4545.49|4546.34|4545.74|4545.96|4545.36|26
1643872710000|2022-02-03 07:18:30|4546.34|4545.74|4546.34|4545.74|4546.34|4545.74|4546.34|4545.74|53
1643872720000|2022-02-03 07:18:40|4546.59|4545.99|4546.84|4546.24|4546.84|4546.24|4546.59|4545.99|28
1643872730000|2022-02-03 07:18:50|||||||||1
1643872740000|2022-02-03 07:19:00|4547.09|4546.49|4547.34|4546.74|4547.34|4546.74|4546.96|4546.36|35
1643872750000|2022-02-03 07:19:10|4547.46|4546.86|4547.34|4546.74|4547.46|4546.86|4547.09|4546.49|24
1643872760000|2022-02-03 07:19:20|4547.21|4546.61|4547.21|4546.61|4547.34|4546.74|4546.84|4546.24|59
1643872770000|2022-02-03 07:19:30|4547.34|4546.74|4546.34|4545.74|4547.34|4546.74|4546.34|4545.74|12
1643872780000|2022-02-03 07:19:40|4546.21|4545.61|4546.09|4545.49|4546.34|4545.74|4546.09|4545.49|13
1643872790000|2022-02-03 07:19:50|4546.34|4545.74|4546.34|4545.74|4546.34|4545.74|4546.34|4545.74|25
1643872800000|2022-02-03 07:20:00|4546.09|4545.49|4546.34|4545.74|4546.34|4545.74|4546.09|4545.49|20
1643872810000|2022-02-03 07:20:10|4546.59|4545.99|4546.59|4545.99|4546.59|4545.99|4546.59|4545.99|17
1643872820000|2022-02-03 07:20:20|||||||||22
1643872830000|2022-02-03 07:20:30|4546.34|4545.74|4546.34|4545.74|4546.34|4545.74|4546.34|4545.74|10
1643872840000|2022-02-03 07:20:40|4546.59|4545.99|4546.84|4546.24|4546.84|4546.24|4546.59|4545.99|34
1643872850000|2022-02-03 07:20:50|4546.71|4546.11|4546.71|4546.11|4546.71|4546.11|4546.71|4546.11|10
1643872860000|2022-02-03 07:21:00|4546.84|4546.24|4546.59|4545.99|4546.84|4546.24|4546.59|4545.99|23
1643872870000|2022-02-03 07:21:10|4546.34|4545.74|4546.34|4545.74|4546.34|4545.74|4546.34|4545.74|4
1643872880000|2022-02-03 07:21:20|4546.09|4545.49|4546.09|4545.49|4546.34|4545.74|4546.09|4545.49|38
1643872890000|2022-02-03 07:21:30|4546.34|4545.74|4546.09|4545.49|4546.34|4545.74|4545.84|4545.24|70
1643872900000|2022-02-03 07:21:40|4546.34|4545.74|4546.09|4545.49|4546.34|4545.74|4546.09|4545.49|19
1643872910000|2022-02-03 07:21:50|4546.21|4545.61|4545.84|4545.24|4546.21|4545.61|4545.84|4545.24|17
1643872920000|2022-02-03 07:22:00|4546.09|4545.49|4545.84|4545.24|4546.09|4545.49|4545.71|4545.11|24
1643872930000|2022-02-03 07:22:10|4545.71|4545.11|4545.84|4545.24|4545.96|4545.36|4545.59|4544.99|36
1643872940000|2022-02-03 07:22:20|4545.71|4545.11|4545.84|4545.24|4545.84|4545.24|4545.59|4544.99|9
1643872950000|2022-02-03 07:22:30|4545.71|4545.11|4545.59|4544.99|4545.71|4545.11|4545.59|4544.99|30
1643872960000|2022-02-03 07:22:40|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|11
1643872970000|2022-02-03 07:22:50|4545.71|4545.11|4545.59|4544.99|4545.84|4545.24|4545.59|4544.99|5
1643872980000|2022-02-03 07:23:00|4545.84|4545.24|4545.71|4545.11|4545.84|4545.24|4545.71|4545.11|12
1643872990000|2022-02-03 07:23:10|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.46|4544.86|10
1643873000000|2022-02-03 07:23:20|4545.46|4544.86|4545.46|4544.86|4545.46|4544.86|4545.46|4544.86|5
1643873010000|2022-02-03 07:23:30|4545.59|4544.99|4544.84|4544.24|4545.59|4544.99|4544.84|4544.24|56
1643873020000|2022-02-03 07:23:40|4544.71|4544.11|4544.84|4544.24|4545.09|4544.49|4544.71|4544.11|27
1643873030000|2022-02-03 07:23:50|4544.59|4543.99|4544.59|4543.99|4544.84|4544.24|4544.34|4543.74|46
1643873040000|2022-02-03 07:24:00|4544.71|4544.11|4544.59|4543.99|4544.84|4544.24|4544.59|4543.99|28
1643873050000|2022-02-03 07:24:10|4544.34|4543.74|4544.09|4543.49|4544.34|4543.74|4544.09|4543.49|20
1643873060000|2022-02-03 07:24:20|4544.34|4543.74|4544.34|4543.74|4544.59|4543.99|4544.34|4543.74|26
1643873070000|2022-02-03 07:24:30|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|22
1643873080000|2022-02-03 07:24:40|4543.96|4543.36|4544.09|4543.49|4544.09|4543.49|4543.96|4543.36|21
1643873090000|2022-02-03 07:24:50|4543.96|4543.36|4543.96|4543.36|4543.96|4543.36|4543.96|4543.36|6
1643873100000|2022-02-03 07:25:00|4544.09|4543.49|4543.84|4543.24|4544.09|4543.49|4543.84|4543.24|8
1643873110000|2022-02-03 07:25:10|4543.96|4543.36|4543.59|4542.99|4543.96|4543.36|4543.59|4542.99|30
1643873120000|2022-02-03 07:25:20|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.71|4543.11|28
1643873130000|2022-02-03 07:25:30|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|7
1643873140000|2022-02-03 07:25:40|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|6
1643873150000|2022-02-03 07:25:50|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|12
1643873160000|2022-02-03 07:26:00|||||||||6
1643873170000|2022-02-03 07:26:10|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|6
1643873180000|2022-02-03 07:26:20|4544.21|4543.61|4544.09|4543.49|4544.34|4543.74|4544.09|4543.49|10
1643873190000|2022-02-03 07:26:30|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|4544.34|4543.74|11
1643873200000|2022-02-03 07:26:40|||||||||5
1643873210000|2022-02-03 07:26:50|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|3
1643873220000|2022-02-03 07:27:00|4544.84|4544.24|4545.09|4544.49|4545.09|4544.49|4544.84|4544.24|25
1643873230000|2022-02-03 07:27:10|||||||||17
1643873240000|2022-02-03 07:27:20|4545.21|4544.61|4545.09|4544.49|4545.21|4544.61|4544.96|4544.36|8
1643873250000|2022-02-03 07:27:30|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|5
1643873260000|2022-02-03 07:27:40|4545.09|4544.49|4545.21|4544.61|4545.34|4544.74|4545.09|4544.49|36
1643873270000|2022-02-03 07:27:50|4545.34|4544.74|4545.09|4544.49|4545.34|4544.74|4545.09|4544.49|12
1643873280000|2022-02-03 07:28:00|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|19
1643873290000|2022-02-03 07:28:10|4544.96|4544.36|4545.09|4544.49|4545.09|4544.49|4544.84|4544.24|3
1643873300000|2022-02-03 07:28:20|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|3
1643873310000|2022-02-03 07:28:30|4545.21|4544.61|4545.09|4544.49|4545.21|4544.61|4545.09|4544.49|20
1643873320000|2022-02-03 07:28:40|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|5
1643873330000|2022-02-03 07:28:50|||||||||1
1643873340000|2022-02-03 07:29:00|4544.34|4543.74|4544.09|4543.49|4544.34|4543.74|4544.09|4543.49|46
1643873350000|2022-02-03 07:29:10|4543.96|4543.36|4543.84|4543.24|4543.96|4543.36|4543.84|4543.24|22
1643873360000|2022-02-03 07:29:20|4544.09|4543.49|4543.84|4543.24|4544.09|4543.49|4543.84|4543.24|6
1643873370000|2022-02-03 07:29:30|4543.96|4543.36|4543.96|4543.36|4543.96|4543.36|4543.96|4543.36|22
1643873380000|2022-02-03 07:29:40|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|7
1643873390000|2022-02-03 07:29:50|||||||||14
1643873400000|2022-02-03 07:30:00|||||||||21
1643873410000|2022-02-03 07:30:10|4544.34|4543.74|4543.96|4543.36|4544.34|4543.74|4543.96|4543.36|36
1643873420000|2022-02-03 07:30:20|4544.09|4543.49|4544.09|4543.49|4544.21|4543.61|4544.09|4543.49|12
1643873430000|2022-02-03 07:30:30|4543.96|4543.36|4543.84|4543.24|4543.96|4543.36|4543.84|4543.24|9
1643873440000|2022-02-03 07:30:40|4544.34|4543.74|4544.09|4543.49|4544.34|4543.74|4544.09|4543.49|33
1643873450000|2022-02-03 07:30:50|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|16
1643873460000|2022-02-03 07:31:00|||||||||4
1643873470000|2022-02-03 07:31:10|||||||||4
1643873480000|2022-02-03 07:31:20|||||||||30
1643873490000|2022-02-03 07:31:30|4543.96|4543.36|4543.84|4543.24|4543.96|4543.36|4543.84|4543.24|24
1643873500000|2022-02-03 07:31:40|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|14
1643873510000|2022-02-03 07:31:50|4543.96|4543.36|4543.34|4542.74|4544.09|4543.49|4543.34|4542.74|129
1643873520000|2022-02-03 07:32:00|4543.46|4542.86|4543.34|4542.74|4543.46|4542.86|4543.34|4542.74|33
1643873530000|2022-02-03 07:32:10|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|20
1643873540000|2022-02-03 07:32:20|||||||||13
1643873570000|2022-02-03 07:32:50|4543.96|4543.36|4544.09|4543.49|4544.09|4543.49|4543.84|4543.24|21
1643873580000|2022-02-03 07:33:00|4543.96|4543.36|4544.09|4543.49|4544.34|4543.74|4543.96|4543.36|52
1643873590000|2022-02-03 07:33:10|4544.21|4543.61|4544.21|4543.61|4544.21|4543.61|4544.09|4543.49|11
1643873600000|2022-02-03 07:33:20|4544.09|4543.49|4543.84|4543.24|4544.09|4543.49|4543.84|4543.24|7
1643873610000|2022-02-03 07:33:30|4543.59|4542.99|4543.84|4543.24|4543.96|4543.36|4543.59|4542.99|34
1643873620000|2022-02-03 07:33:40|4543.96|4543.36|4543.84|4543.24|4543.96|4543.36|4543.84|4543.24|0
1643873640000|2022-02-03 07:34:00|4544.34|4543.74|4545.09|4544.49|4545.09|4544.49|4544.09|4543.49|27
1643873650000|2022-02-03 07:34:10|4545.21|4544.61|4544.59|4543.99|4545.21|4544.61|4544.59|4543.99|36
1643873660000|2022-02-03 07:34:20|4544.84|4544.24|4544.59|4543.99|4544.84|4544.24|4544.59|4543.99|3
1643873670000|2022-02-03 07:34:30|4544.71|4544.11|4544.71|4544.11|4544.84|4544.24|4544.71|4544.11|5
1643873680000|2022-02-03 07:34:40|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.46|4543.86|2
1643873690000|2022-02-03 07:34:50|||||||||3
1643873700000|2022-02-03 07:35:00|4544.84|4544.24|4544.84|4544.24|4545.34|4544.74|4544.84|4544.24|29
1643873710000|2022-02-03 07:35:10|4544.71|4544.11|4544.71|4544.11|4544.71|4544.11|4544.71|4544.11|8
1643873720000|2022-02-03 07:35:20|4544.84|4544.24|4544.71|4544.11|4545.34|4544.74|4544.71|4544.11|30
1643873730000|2022-02-03 07:35:30|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|2
1643873740000|2022-02-03 07:35:40|4544.84|4544.24|4544.59|4543.99|4544.84|4544.24|4544.59|4543.99|7
1643873750000|2022-02-03 07:35:50|4544.84|4544.24|4544.84|4544.24|4544.96|4544.36|4544.84|4544.24|8
1643873760000|2022-02-03 07:36:00|4545.21|4544.61|4545.09|4544.49|4545.21|4544.61|4544.96|4544.36|9
1643873770000|2022-02-03 07:36:10|4544.96|4544.36|4545.09|4544.49|4545.09|4544.49|4544.84|4544.24|8
1643873780000|2022-02-03 07:36:20|||||||||2
1643873790000|2022-02-03 07:36:30|4544.96|4544.36|4544.96|4544.36|4545.09|4544.49|4544.96|4544.36|4
1643873800000|2022-02-03 07:36:40|4544.84|4544.24|4544.59|4543.99|4544.84|4544.24|4544.46|4543.86|16
1643873810000|2022-02-03 07:36:50|4544.84|4544.24|4544.59|4543.99|4544.84|4544.24|4544.59|4543.99|10
1643873820000|2022-02-03 07:37:00|4544.84|4544.24|4544.71|4544.11|4544.84|4544.24|4544.59|4543.99|6
1643873830000|2022-02-03 07:37:10|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|2
1643873840000|2022-02-03 07:37:20|4544.96|4544.36|4545.09|4544.49|4545.09|4544.49|4544.96|4544.36|0
1643873850000|2022-02-03 07:37:30|||||||||4
1643873860000|2022-02-03 07:37:40|4546.09|4545.49|4545.59|4544.99|4546.09|4545.49|4545.59|4544.99|128
1643873870000|2022-02-03 07:37:50|4545.21|4544.61|4545.34|4544.74|4545.34|4544.74|4545.21|4544.61|106
1643873880000|2022-02-03 07:38:00|4545.21|4544.61|4545.09|4544.49|4545.21|4544.61|4545.09|4544.49|10
1643873890000|2022-02-03 07:38:10|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4544.84|4544.24|47
1643873900000|2022-02-03 07:38:20|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|18
1643873910000|2022-02-03 07:38:30|4546.09|4545.49|4545.59|4544.99|4546.09|4545.49|4545.59|4544.99|42
1643873920000|2022-02-03 07:38:40|4545.46|4544.86|4545.84|4545.24|4545.84|4545.24|4545.46|4544.86|18
1643873930000|2022-02-03 07:38:50|4545.59|4544.99|4545.84|4545.24|4545.84|4545.24|4545.59|4544.99|20
1643873940000|2022-02-03 07:39:00|4545.71|4545.11|4546.09|4545.49|4546.09|4545.49|4545.71|4545.11|84
1643873950000|2022-02-03 07:39:10|4545.84|4545.24|4546.09|4545.49|4546.09|4545.49|4545.84|4545.24|14
1643873960000|2022-02-03 07:39:20|4545.84|4545.24|4546.09|4545.49|4546.09|4545.49|4545.84|4545.24|68
1643873970000|2022-02-03 07:39:30|||||||||2
1643873980000|2022-02-03 07:39:40|||||||||2
1643873990000|2022-02-03 07:39:50|4546.59|4545.99|4545.84|4545.24|4546.59|4545.99|4545.84|4545.24|43
1643874000000|2022-02-03 07:40:00|4545.96|4545.36|4546.09|4545.49|4546.09|4545.49|4545.96|4545.36|12
1643874010000|2022-02-03 07:40:10|4545.59|4544.99|4545.09|4544.49|4545.59|4544.99|4544.96|4544.36|72
1643874020000|2022-02-03 07:40:20|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|14
1643874030000|2022-02-03 07:40:30|4544.96|4544.36|4544.84|4544.24|4544.96|4544.36|4544.84|4544.24|26
1643874040000|2022-02-03 07:40:40|4544.71|4544.11|4544.84|4544.24|4544.84|4544.24|4544.59|4543.99|15
1643874050000|2022-02-03 07:40:50|4545.34|4544.74|4545.09|4544.49|4545.59|4544.99|4545.09|4544.49|29
1643874060000|2022-02-03 07:41:00|4544.84|4544.24|4545.09|4544.49|4545.09|4544.49|4544.84|4544.24|29
1643874070000|2022-02-03 07:41:10|4544.96|4544.36|4545.09|4544.49|4545.09|4544.49|4544.96|4544.36|4
1643874080000|2022-02-03 07:41:20|4544.84|4544.24|4544.59|4543.99|4544.84|4544.24|4544.59|4543.99|28
1643874090000|2022-02-03 07:41:30|4544.84|4544.24|4545.09|4544.49|4545.09|4544.49|4544.84|4544.24|31
1643874100000|2022-02-03 07:41:40|4544.96|4544.36|4544.96|4544.36|4544.96|4544.36|4544.96|4544.36|23
1643874110000|2022-02-03 07:41:50|4544.84|4544.24|4545.59|4544.99|4545.59|4544.99|4544.84|4544.24|28
1643874120000|2022-02-03 07:42:00|4545.46|4544.86|4546.09|4545.49|4546.09|4545.49|4545.34|4544.74|38
1643874130000|2022-02-03 07:42:10|4545.71|4545.11|4545.84|4545.24|4546.09|4545.49|4545.71|4545.11|43
1643874140000|2022-02-03 07:42:20|4545.96|4545.36|4546.34|4545.74|4546.59|4545.99|4545.96|4545.36|29
1643874150000|2022-02-03 07:42:30|4546.09|4545.49|4547.09|4546.49|4547.09|4546.49|4546.09|4545.49|195
1643874160000|2022-02-03 07:42:40|4546.84|4546.24|4546.34|4545.74|4546.84|4546.24|4546.34|4545.74|49
1643874170000|2022-02-03 07:42:50|||||||||7
1643874180000|2022-02-03 07:43:00|4546.59|4545.99|4546.59|4545.99|4546.71|4546.11|4546.59|4545.99|29
1643874190000|2022-02-03 07:43:10|4546.84|4546.24|4546.59|4545.99|4546.84|4546.24|4546.59|4545.99|7
1643874200000|2022-02-03 07:43:20|4546.46|4545.86|4546.59|4545.99|4546.59|4545.99|4546.46|4545.86|1
1643874210000|2022-02-03 07:43:30|4546.46|4545.86|4546.71|4546.11|4546.71|4546.11|4546.34|4545.74|12
1643874220000|2022-02-03 07:43:40|4546.59|4545.99|4546.59|4545.99|4546.59|4545.99|4546.59|4545.99|1
1643874230000|2022-02-03 07:43:50|4546.84|4546.24|4546.71|4546.11|4546.84|4546.24|4546.71|4546.11|35
1643874240000|2022-02-03 07:44:00|4546.59|4545.99|4546.34|4545.74|4546.59|4545.99|4546.09|4545.49|24
1643874250000|2022-02-03 07:44:10|4546.21|4545.61|4546.34|4545.74|4546.34|4545.74|4545.96|4545.36|17
1643874260000|2022-02-03 07:44:20|4546.71|4546.11|4546.59|4545.99|4546.71|4546.11|4546.59|4545.99|27
1643874270000|2022-02-03 07:44:30|4546.71|4546.11|4546.71|4546.11|4546.71|4546.11|4546.71|4546.11|13
1643874280000|2022-02-03 07:44:40|4546.84|4546.24|4546.84|4546.24|4546.84|4546.24|4546.71|4546.11|12
1643874290000|2022-02-03 07:44:50|4547.09|4546.49|4547.09|4546.49|4547.34|4546.74|4547.09|4546.49|51
1643874300000|2022-02-03 07:45:00|4547.34|4546.74|4547.34|4546.74|4547.34|4546.74|4547.21|4546.61|23
1643874310000|2022-02-03 07:45:10|4547.09|4546.49|4547.34|4546.74|4547.34|4546.74|4547.09|4546.49|11
1643874320000|2022-02-03 07:45:20|4547.84|4547.24|4548.34|4547.74|4548.34|4547.74|4547.84|4547.24|168
1643874330000|2022-02-03 07:45:30|4548.84|4548.24|4549.09|4548.49|4549.09|4548.49|4548.71|4548.11|177
1643874340000|2022-02-03 07:45:40|4548.96|4548.36|4548.84|4548.24|4549.34|4548.74|4548.84|4548.24|384
1643874350000|2022-02-03 07:45:50|4548.59|4547.99|4548.71|4548.11|4548.96|4548.36|4548.59|4547.99|57
1643874360000|2022-02-03 07:46:00|4548.84|4548.24|4548.59|4547.99|4548.84|4548.24|4548.46|4547.86|25
1643874370000|2022-02-03 07:46:10|4548.34|4547.74|4548.09|4547.49|4548.46|4547.86|4548.09|4547.49|21
1643874380000|2022-02-03 07:46:20|4548.34|4547.74|4548.59|4547.99|4548.59|4547.99|4548.34|4547.74|44
1643874390000|2022-02-03 07:46:30|4548.34|4547.74|4548.34|4547.74|4548.34|4547.74|4548.34|4547.74|6
1643874400000|2022-02-03 07:46:40|4548.09|4547.49|4548.09|4547.49|4548.09|4547.49|4548.09|4547.49|9
1643874410000|2022-02-03 07:46:50|4548.34|4547.74|4548.09|4547.49|4548.34|4547.74|4548.09|4547.49|35
1643874420000|2022-02-03 07:47:00|4548.21|4547.61|4548.34|4547.74|4548.34|4547.74|4548.09|4547.49|30
1643874430000|2022-02-03 07:47:10|4548.21|4547.61|4548.59|4547.99|4548.59|4547.99|4548.09|4547.49|28
1643874440000|2022-02-03 07:47:20|4548.46|4547.86|4548.09|4547.49|4548.46|4547.86|4548.09|4547.49|11
1643874450000|2022-02-03 07:47:30|4547.84|4547.24|4548.09|4547.49|4548.09|4547.49|4547.84|4547.24|13
1643874460000|2022-02-03 07:47:40|4547.96|4547.36|4547.96|4547.36|4548.09|4547.49|4547.84|4547.24|26
1643874470000|2022-02-03 07:47:50|4547.84|4547.24|4547.84|4547.24|4547.84|4547.24|4547.84|4547.24|2
1643874480000|2022-02-03 07:48:00|4547.59|4546.99|4547.84|4547.24|4547.84|4547.24|4547.59|4546.99|43
1643874490000|2022-02-03 07:48:10|||||||||2
1643874500000|2022-02-03 07:48:20|4547.71|4547.11|4547.84|4547.24|4547.84|4547.24|4547.71|4547.11|4
1643874510000|2022-02-03 07:48:30|||||||||4
1643874520000|2022-02-03 07:48:40|4548.09|4547.49|4548.09|4547.49|4548.34|4547.74|4548.09|4547.49|28
1643874530000|2022-02-03 07:48:50|4548.34|4547.74|4548.09|4547.49|4548.34|4547.74|4548.09|4547.49|4
1643874540000|2022-02-03 07:49:00|4547.84|4547.24|4547.84|4547.24|4547.84|4547.24|4547.84|4547.24|9
1643874550000|2022-02-03 07:49:10|4548.34|4547.74|4548.34|4547.74|4548.34|4547.74|4548.34|4547.74|72
1643874560000|2022-02-03 07:49:20|||||||||11
1643874570000|2022-02-03 07:49:30|4548.09|4547.49|4547.84|4547.24|4548.09|4547.49|4547.84|4547.24|17
1643874580000|2022-02-03 07:49:40|4548.09|4547.49|4548.09|4547.49|4548.09|4547.49|4547.96|4547.36|5
1643874590000|2022-02-03 07:49:50|4547.96|4547.36|4548.09|4547.49|4548.09|4547.49|4547.96|4547.36|6
1643874600000|2022-02-03 07:50:00|4548.34|4547.74|4548.09|4547.49|4548.34|4547.74|4548.09|4547.49|11
1643874610000|2022-02-03 07:50:10|4548.21|4547.61|4548.34|4547.74|4548.59|4547.99|4548.21|4547.61|15
1643874620000|2022-02-03 07:50:20|4548.59|4547.99|4548.09|4547.49|4548.59|4547.99|4548.09|4547.49|69
1643874630000|2022-02-03 07:50:30|4547.84|4547.24|4547.84|4547.24|4547.84|4547.24|4547.84|4547.24|10
1643874640000|2022-02-03 07:50:40|4547.59|4546.99|4547.84|4547.24|4547.84|4547.24|4547.59|4546.99|31
1643874650000|2022-02-03 07:50:50|4547.59|4546.99|4547.34|4546.74|4547.84|4547.24|4547.34|4546.74|20
1643874660000|2022-02-03 07:51:00|4547.09|4546.49|4547.71|4547.11|4547.84|4547.24|4547.09|4546.49|122
1643874670000|2022-02-03 07:51:10|4547.84|4547.24|4547.84|4547.24|4547.84|4547.24|4547.71|4547.11|1
1643874680000|2022-02-03 07:51:20|4547.96|4547.36|4548.34|4547.74|4548.34|4547.74|4547.96|4547.36|22
1643874690000|2022-02-03 07:51:30|4548.21|4547.61|4548.09|4547.49|4548.21|4547.61|4547.96|4547.36|4
1643874700000|2022-02-03 07:51:40|4548.34|4547.74|4548.21|4547.61|4548.34|4547.74|4548.21|4547.61|13
1643874710000|2022-02-03 07:51:50|4548.34|4547.74|4548.34|4547.74|4548.34|4547.74|4548.34|4547.74|19
1643874720000|2022-02-03 07:52:00|4548.59|4547.99|4548.84|4548.24|4548.84|4548.24|4548.59|4547.99|18
1643874730000|2022-02-03 07:52:10|4549.09|4548.49|4549.09|4548.49|4549.09|4548.49|4549.09|4548.49|10
1643874740000|2022-02-03 07:52:20|4548.84|4548.24|4549.09|4548.49|4549.09|4548.49|4548.84|4548.24|9
1643874750000|2022-02-03 07:52:30|4548.84|4548.24|4548.96|4548.36|4549.09|4548.49|4548.84|4548.24|13
1643874760000|2022-02-03 07:52:40|4548.84|4548.24|4548.96|4548.36|4549.09|4548.49|4548.84|4548.24|5
1643874770000|2022-02-03 07:52:50|4549.09|4548.49|4549.09|4548.49|4549.09|4548.49|4548.84|4548.24|4
1643874780000|2022-02-03 07:53:00|4549.34|4548.74|4549.34|4548.74|4549.34|4548.74|4549.34|4548.74|13
1643874790000|2022-02-03 07:53:10|||||||||7
1643874800000|2022-02-03 07:53:20|||||||||1
1643874810000|2022-02-03 07:53:30|4549.59|4548.99|4549.59|4548.99|4549.59|4548.99|4549.59|4548.99|20
1643874820000|2022-02-03 07:53:40|4549.46|4548.86|4549.34|4548.74|4549.59|4548.99|4549.34|4548.74|13
1643874830000|2022-02-03 07:53:50|4549.46|4548.86|4549.34|4548.74|4549.46|4548.86|4549.34|4548.74|1
1643874840000|2022-02-03 07:54:00|4549.46|4548.86|4549.34|4548.74|4549.59|4548.99|4549.34|4548.74|10
1643874850000|2022-02-03 07:54:10|4549.09|4548.49|4549.09|4548.49|4549.34|4548.74|4549.09|4548.49|30
1643874860000|2022-02-03 07:54:20|4549.34|4548.74|4549.59|4548.99|4549.59|4548.99|4549.34|4548.74|20
1643874880000|2022-02-03 07:54:40|||||||||15
1643874890000|2022-02-03 07:54:50|||||||||36
1643874900000|2022-02-03 07:55:00|||||||||1
1643874910000|2022-02-03 07:55:10|4550.09|4549.49|4550.34|4549.74|4550.34|4549.74|4550.09|4549.49|210
1643874920000|2022-02-03 07:55:20|||||||||26
1643874930000|2022-02-03 07:55:30|||||||||73
1643874940000|2022-02-03 07:55:40|4550.59|4549.99|4550.34|4549.74|4550.59|4549.99|4550.21|4549.61|103
1643874950000|2022-02-03 07:55:50|4550.59|4549.99|4550.34|4549.74|4550.59|4549.99|4550.34|4549.74|20
1643874960000|2022-02-03 07:56:00|||||||||9
1643874970000|2022-02-03 07:56:10|4550.59|4549.99|4551.34|4550.74|4551.34|4550.74|4550.34|4549.74|249
1643874980000|2022-02-03 07:56:20|4551.09|4550.49|4551.34|4550.74|4551.34|4550.74|4551.09|4550.49|37
1643874990000|2022-02-03 07:56:30|4551.59|4550.99|4551.59|4550.99|4551.59|4550.99|4551.59|4550.99|21
1643875000000|2022-02-03 07:56:40|4551.34|4550.74|4551.46|4550.86|4551.59|4550.99|4551.34|4550.74|36
1643875010000|2022-02-03 07:56:50|4551.34|4550.74|4551.34|4550.74|4551.59|4550.99|4551.34|4550.74|13
1643875020000|2022-02-03 07:57:00|4551.59|4550.99|4551.59|4550.99|4551.59|4550.99|4551.59|4550.99|15
1643875030000|2022-02-03 07:57:10|4551.34|4550.74|4551.09|4550.49|4551.34|4550.74|4551.09|4550.49|47
1643875040000|2022-02-03 07:57:20|||||||||11
1643875050000|2022-02-03 07:57:30|4551.21|4550.61|4551.09|4550.49|4551.21|4550.61|4550.84|4550.24|24
1643875060000|2022-02-03 07:57:40|4550.84|4550.24|4550.84|4550.24|4551.09|4550.49|4550.84|4550.24|8
1643875070000|2022-02-03 07:57:50|4551.09|4550.49|4550.84|4550.24|4551.09|4550.49|4550.84|4550.24|51
1643875080000|2022-02-03 07:58:00|4550.96|4550.36|4550.59|4549.99|4551.09|4550.49|4550.59|4549.99|42
1643875090000|2022-02-03 07:58:10|4550.71|4550.11|4550.96|4550.36|4551.09|4550.49|4550.59|4549.99|48
1643875100000|2022-02-03 07:58:20|4550.84|4550.24|4551.09|4550.49|4551.09|4550.49|4550.84|4550.24|16
1643875110000|2022-02-03 07:58:30|4550.96|4550.36|4551.21|4550.61|4551.34|4550.74|4550.96|4550.36|24
1643875120000|2022-02-03 07:58:40|4551.34|4550.74|4551.09|4550.49|4551.34|4550.74|4550.84|4550.24|19
1643875140000|2022-02-03 07:59:00|4551.34|4550.74|4551.59|4550.99|4551.59|4550.99|4551.34|4550.74|33
1643875150000|2022-02-03 07:59:10|4551.34|4550.74|4551.34|4550.74|4551.34|4550.74|4551.09|4550.49|90
1643875160000|2022-02-03 07:59:20|4550.84|4550.24|4550.59|4549.99|4550.84|4550.24|4550.46|4549.86|45
1643875170000|2022-02-03 07:59:30|4550.71|4550.11|4550.71|4550.11|4550.71|4550.11|4550.59|4549.99|20
1643875180000|2022-02-03 07:59:40|4550.84|4550.24|4550.59|4549.99|4551.09|4550.49|4550.59|4549.99|29
1643875190000|2022-02-03 07:59:50|4550.84|4550.24|4551.09|4550.49|4551.09|4550.49|4550.84|4550.24|30
1643875200000|2022-02-03 08:00:00|4550.59|4549.99|4550.34|4549.74|4551.09|4550.49|4549.84|4549.24|266
1643875210000|2022-02-03 08:00:10|4550.59|4549.99|4550.59|4549.99|4551.09|4550.49|4550.34|4549.74|65
1643875220000|2022-02-03 08:00:20|4550.84|4550.24|4550.59|4549.99|4551.09|4550.49|4550.34|4549.74|63
1643875230000|2022-02-03 08:00:30|4550.34|4549.74|4550.34|4549.74|4550.59|4549.99|4550.21|4549.61|49
1643875240000|2022-02-03 08:00:40|4550.21|4549.61|4550.84|4550.24|4550.84|4550.24|4550.21|4549.61|26
1643875250000|2022-02-03 08:00:50|4550.96|4550.36|4551.34|4550.74|4551.34|4550.74|4550.34|4549.74|78
1643875260000|2022-02-03 08:01:00|4551.09|4550.49|4551.59|4550.99|4551.59|4550.99|4550.84|4550.24|149
1643875270000|2022-02-03 08:01:10|4551.46|4550.86|4551.34|4550.74|4551.84|4551.24|4551.09|4550.49|263
1643875280000|2022-02-03 08:01:20|4551.59|4550.99|4551.84|4551.24|4551.84|4551.24|4551.59|4550.99|86
1643875290000|2022-02-03 08:01:30|4551.71|4551.11|4552.09|4551.49|4552.59|4551.99|4551.71|4551.11|342
1643875300000|2022-02-03 08:01:40|4552.34|4551.74|4551.59|4550.99|4552.34|4551.74|4551.59|4550.99|52
1643875310000|2022-02-03 08:01:50|4551.84|4551.24|4551.71|4551.11|4552.09|4551.49|4551.71|4551.11|44
1643875320000|2022-02-03 08:02:00|4551.59|4550.99|4550.84|4550.24|4551.59|4550.99|4550.84|4550.24|136
1643875330000|2022-02-03 08:02:10|4550.96|4550.36|4550.59|4549.99|4551.09|4550.49|4550.34|4549.74|38
1643875340000|2022-02-03 08:02:20|4550.71|4550.11|4549.71|4549.11|4550.71|4550.11|4549.71|4549.11|96
1643875350000|2022-02-03 08:02:30|4549.84|4549.24|4549.59|4548.99|4549.84|4549.24|4549.59|4548.99|115
1643875360000|2022-02-03 08:02:40|4549.46|4548.86|4549.09|4548.49|4549.84|4549.24|4549.09|4548.49|100
1643875370000|2022-02-03 08:02:50|4549.34|4548.74|4549.09|4548.49|4549.59|4548.99|4549.09|4548.49|30
1643875380000|2022-02-03 08:03:00|4548.96|4548.36|4548.34|4547.74|4549.09|4548.49|4548.09|4547.49|229
1643875390000|2022-02-03 08:03:10|4548.59|4547.99|4548.84|4548.24|4549.34|4548.74|4548.59|4547.99|71
1643875400000|2022-02-03 08:03:20|4548.71|4548.11|4549.34|4548.74|4549.34|4548.74|4548.71|4548.11|51
1643875410000|2022-02-03 08:03:30|4549.46|4548.86|4549.09|4548.49|4549.46|4548.86|4548.84|4548.24|50
1643875420000|2022-02-03 08:03:40|4548.96|4548.36|4549.34|4548.74|4549.46|4548.86|4548.96|4548.36|55
1643875430000|2022-02-03 08:03:50|4549.09|4548.49|4549.59|4548.99|4549.59|4548.99|4549.09|4548.49|66
1643875440000|2022-02-03 08:04:00|4549.84|4549.24|4549.84|4549.24|4550.34|4549.74|4549.59|4548.99|186
1643875450000|2022-02-03 08:04:10|4549.59|4548.99|4549.59|4548.99|4549.84|4549.24|4549.59|4548.99|13
1643875460000|2022-02-03 08:04:20|4549.21|4548.61|4549.09|4548.49|4549.34|4548.74|4548.84|4548.24|44
1643875470000|2022-02-03 08:04:30|4549.34|4548.74|4550.09|4549.49|4550.34|4549.74|4549.34|4548.74|57
1643875480000|2022-02-03 08:04:40|4550.34|4549.74|4550.09|4549.49|4550.34|4549.74|4550.09|4549.49|80
1643875490000|2022-02-03 08:04:50|4550.34|4549.74|4551.09|4550.49|4551.09|4550.49|4550.34|4549.74|64
1643875500000|2022-02-03 08:05:00|4550.59|4549.99|4550.96|4550.36|4550.96|4550.36|4550.34|4549.74|77
1643875510000|2022-02-03 08:05:10|4550.84|4550.24|4550.84|4550.24|4551.09|4550.49|4550.71|4550.11|69
1643875520000|2022-02-03 08:05:20|4550.96|4550.36|4551.84|4551.24|4551.84|4551.24|4550.84|4550.24|102
1643875530000|2022-02-03 08:05:30|4551.96|4551.36|4551.59|4550.99|4552.09|4551.49|4551.09|4550.49|39
1643875540000|2022-02-03 08:05:40|4551.71|4551.11|4551.09|4550.49|4551.71|4551.11|4551.09|4550.49|45
1643875550000|2022-02-03 08:05:50|4551.21|4550.61|4550.84|4550.24|4551.34|4550.74|4550.71|4550.11|38
1643875560000|2022-02-03 08:06:00|4550.71|4550.11|4551.09|4550.49|4551.59|4550.99|4550.34|4549.74|57
1643875570000|2022-02-03 08:06:10|4551.34|4550.74|4551.84|4551.24|4551.96|4551.36|4551.21|4550.61|46
1643875580000|2022-02-03 08:06:20|4551.71|4551.11|4551.96|4551.36|4552.09|4551.49|4551.59|4550.99|14
1643875590000|2022-02-03 08:06:30|4551.84|4551.24|4551.59|4550.99|4552.09|4551.49|4551.46|4550.86|14
1643875600000|2022-02-03 08:06:40|4551.71|4551.11|4551.84|4551.24|4551.84|4551.24|4551.59|4550.99|4
1643875610000|2022-02-03 08:06:50|4551.71|4551.11|4551.84|4551.24|4551.84|4551.24|4551.59|4550.99|10
1643875620000|2022-02-03 08:07:00|4551.59|4550.99|4551.84|4551.24|4552.09|4551.49|4551.59|4550.99|49
1643875630000|2022-02-03 08:07:10|4552.09|4551.49|4552.34|4551.74|4552.34|4551.74|4551.96|4551.36|68
1643875640000|2022-02-03 08:07:20|4552.21|4551.61|4551.34|4550.74|4552.21|4551.61|4551.34|4550.74|62
1643875650000|2022-02-03 08:07:30|4551.09|4550.49|4550.59|4549.99|4551.34|4550.74|4550.59|4549.99|28
1643875660000|2022-02-03 08:07:40|4550.46|4549.86|4550.09|4549.49|4550.59|4549.99|4550.09|4549.49|69
1643875670000|2022-02-03 08:07:50|4549.84|4549.24|4549.71|4549.11|4550.09|4549.49|4549.59|4548.99|26
1643875680000|2022-02-03 08:08:00|4549.84|4549.24|4549.84|4549.24|4549.84|4549.24|4549.46|4548.86|36
1643875690000|2022-02-03 08:08:10|4549.59|4548.99|4549.59|4548.99|4549.84|4549.24|4549.34|4548.74|36
1643875700000|2022-02-03 08:08:20|4549.46|4548.86|4549.09|4548.49|4549.59|4548.99|4549.09|4548.49|44
1643875710000|2022-02-03 08:08:30|4548.84|4548.24|4548.46|4547.86|4548.96|4548.36|4548.09|4547.49|65
1643875720000|2022-02-03 08:08:40|4548.34|4547.74|4548.34|4547.74|4548.46|4547.86|4548.21|4547.61|28
1643875730000|2022-02-03 08:08:50|4548.21|4547.61|4548.34|4547.74|4548.34|4547.74|4547.46|4546.86|153
1643875740000|2022-02-03 08:09:00|4548.46|4547.86|4547.84|4547.24|4548.59|4547.99|4547.71|4547.11|58
1643875750000|2022-02-03 08:09:10|4547.96|4547.36|4547.96|4547.36|4548.09|4547.49|4547.84|4547.24|46
1643875760000|2022-02-03 08:09:20|4548.09|4547.49|4548.34|4547.74|4548.59|4547.99|4548.09|4547.49|21
1643875770000|2022-02-03 08:09:30|4548.46|4547.86|4548.09|4547.49|4548.59|4547.99|4548.09|4547.49|27
1643875780000|2022-02-03 08:09:40|4547.96|4547.36|4548.09|4547.49|4548.34|4547.74|4547.84|4547.24|74
1643875790000|2022-02-03 08:09:50|4547.96|4547.36|4547.59|4546.99|4547.96|4547.36|4547.59|4546.99|24
1643875800000|2022-02-03 08:10:00|4547.71|4547.11|4547.34|4546.74|4547.84|4547.24|4547.34|4546.74|46
1643875810000|2022-02-03 08:10:10|4547.21|4546.61|4547.34|4546.74|4547.59|4546.99|4547.21|4546.61|41
1643875820000|2022-02-03 08:10:20|4547.59|4546.99|4547.84|4547.24|4548.09|4547.49|4547.34|4546.74|20
1643875830000|2022-02-03 08:10:30|4547.96|4547.36|4548.09|4547.49|4548.46|4547.86|4547.96|4547.36|54
1643875840000|2022-02-03 08:10:40|4547.84|4547.24|4548.34|4547.74|4548.34|4547.74|4547.84|4547.24|31
1643875850000|2022-02-03 08:10:50|4548.21|4547.61|4547.34|4546.74|4548.21|4547.61|4547.34|4546.74|53
1643875860000|2022-02-03 08:11:00|4547.59|4546.99|4547.34|4546.74|4547.84|4547.24|4547.34|4546.74|41
1643875870000|2022-02-03 08:11:10|4547.21|4546.61|4547.34|4546.74|4547.34|4546.74|4547.21|4546.61|23
1643875880000|2022-02-03 08:11:20|4547.09|4546.49|4546.59|4545.99|4547.34|4546.74|4546.59|4545.99|143
1643875890000|2022-02-03 08:11:30|4546.71|4546.11|4547.84|4547.24|4547.84|4547.24|4546.59|4545.99|57
1643875900000|2022-02-03 08:11:40|4548.09|4547.49|4548.09|4547.49|4548.46|4547.86|4548.09|4547.49|49
1643875910000|2022-02-03 08:11:50|4548.21|4547.61|4548.09|4547.49|4548.34|4547.74|4547.59|4546.99|55
1643875920000|2022-02-03 08:12:00|4548.34|4547.74|4547.34|4546.74|4548.34|4547.74|4547.09|4546.49|65
1643875930000|2022-02-03 08:12:10|4547.46|4546.86|4547.59|4546.99|4547.59|4546.99|4547.21|4546.61|26
1643875940000|2022-02-03 08:12:20|4547.71|4547.11|4547.59|4546.99|4547.71|4547.11|4547.34|4546.74|10
1643875950000|2022-02-03 08:12:30|4547.84|4547.24|4547.34|4546.74|4547.84|4547.24|4547.34|4546.74|21
1643875960000|2022-02-03 08:12:40|4547.59|4546.99|4548.46|4547.86|4548.84|4548.24|4547.59|4546.99|34
1643875970000|2022-02-03 08:12:50|4548.34|4547.74|4548.09|4547.49|4548.59|4547.99|4548.09|4547.49|13
1643875980000|2022-02-03 08:13:00|4548.21|4547.61|4548.09|4547.49|4548.21|4547.61|4547.59|4546.99|33
1643875990000|2022-02-03 08:13:10|4547.96|4547.36|4548.34|4547.74|4548.59|4547.99|4547.96|4547.36|35
1643876000000|2022-02-03 08:13:20|4548.09|4547.49|4548.34|4547.74|4548.46|4547.86|4547.96|4547.36|17
1643876010000|2022-02-03 08:13:30|4548.21|4547.61|4548.59|4547.99|4548.84|4548.24|4548.21|4547.61|60
1643876020000|2022-02-03 08:13:40|4548.71|4548.11|4547.84|4547.24|4548.71|4548.11|4547.71|4547.11|57
1643876030000|2022-02-03 08:13:50|4547.96|4547.36|4548.09|4547.49|4548.34|4547.74|4547.84|4547.24|24
1643876040000|2022-02-03 08:14:00|4548.21|4547.61|4549.34|4548.74|4549.34|4548.74|4548.21|4547.61|91
1643876050000|2022-02-03 08:14:10|4549.09|4548.49|4548.84|4548.24|4549.34|4548.74|4548.84|4548.24|72
1643876060000|2022-02-03 08:14:20|4549.09|4548.49|4548.84|4548.24|4549.09|4548.49|4548.46|4547.86|24
1643876070000|2022-02-03 08:14:30|4548.59|4547.99|4548.59|4547.99|4548.71|4548.11|4548.34|4547.74|44
1643876080000|2022-02-03 08:14:40|4548.71|4548.11|4548.84|4548.24|4548.84|4548.24|4548.34|4547.74|38
1643876090000|2022-02-03 08:14:50|4548.59|4547.99|4547.84|4547.24|4548.59|4547.99|4547.84|4547.24|34
1643876100000|2022-02-03 08:15:00|4548.09|4547.49|4547.59|4546.99|4548.09|4547.49|4547.09|4546.49|89
1643876110000|2022-02-03 08:15:10|4547.71|4547.11|4548.59|4547.99|4548.71|4548.11|4547.71|4547.11|34
1643876120000|2022-02-03 08:15:20|4548.34|4547.74|4548.09|4547.49|4548.71|4548.11|4548.09|4547.49|43
1643876130000|2022-02-03 08:15:30|4547.84|4547.24|4548.34|4547.74|4548.34|4547.74|4547.84|4547.24|16
1643876140000|2022-02-03 08:15:40|4548.21|4547.61|4547.71|4547.11|4548.34|4547.74|4547.71|4547.11|30
1643876150000|2022-02-03 08:15:50|4547.84|4547.24|4547.34|4546.74|4547.84|4547.24|4547.09|4546.49|50
1643876160000|2022-02-03 08:16:00|4547.59|4546.99|4547.59|4546.99|4547.71|4547.11|4547.21|4546.61|39
1643876170000|2022-02-03 08:16:10|4547.71|4547.11|4548.09|4547.49|4548.09|4547.49|4547.59|4546.99|29
1643876180000|2022-02-03 08:16:20|4547.96|4547.36|4547.84|4547.24|4547.96|4547.36|4547.59|4546.99|37
1643876190000|2022-02-03 08:16:30|4547.59|4546.99|4547.46|4546.86|4547.59|4546.99|4547.34|4546.74|57
1643876200000|2022-02-03 08:16:40|4547.59|4546.99|4548.09|4547.49|4548.59|4547.99|4547.46|4546.86|33
1643876210000|2022-02-03 08:16:50|4547.96|4547.36|4548.09|4547.49|4548.09|4547.49|4547.84|4547.24|11
1643876220000|2022-02-03 08:17:00|4547.84|4547.24|4547.46|4546.86|4547.84|4547.24|4547.34|4546.74|54
1643876230000|2022-02-03 08:17:10|4547.34|4546.74|4547.71|4547.11|4548.09|4547.49|4547.34|4546.74|27
1643876240000|2022-02-03 08:17:20|4547.59|4546.99|4548.34|4547.74|4548.34|4547.74|4547.59|4546.99|14
1643876250000|2022-02-03 08:17:30|4548.21|4547.61|4548.59|4547.99|4548.59|4547.99|4548.09|4547.49|15
1643876260000|2022-02-03 08:17:40|4548.84|4548.24|4549.09|4548.49|4549.09|4548.49|4548.84|4548.24|51
1643876270000|2022-02-03 08:17:50|4549.34|4548.74|4550.34|4549.74|4550.59|4549.99|4549.34|4548.74|129
1643876280000|2022-02-03 08:18:00|4550.21|4549.61|4551.09|4550.49|4551.34|4550.74|4550.09|4549.49|116
1643876290000|2022-02-03 08:18:10|4551.34|4550.74|4552.34|4551.74|4552.34|4551.74|4551.34|4550.74|67
1643876300000|2022-02-03 08:18:20|4552.46|4551.86|4552.59|4551.99|4552.59|4551.99|4552.09|4551.49|132
1643876310000|2022-02-03 08:18:30|4552.96|4552.36|4552.71|4552.11|4553.09|4552.49|4552.21|4551.61|235
1643876320000|2022-02-03 08:18:40|4552.34|4551.74|4551.84|4551.24|4552.59|4551.99|4551.84|4551.24|51
1643876330000|2022-02-03 08:18:50|4551.96|4551.36|4551.34|4550.74|4552.21|4551.61|4551.34|4550.74|53
1643876340000|2022-02-03 08:19:00|4551.59|4550.99|4550.34|4549.74|4551.59|4550.99|4550.21|4549.61|130
1643876350000|2022-02-03 08:19:10|4550.46|4549.86|4550.34|4549.74|4550.84|4550.24|4549.84|4549.24|95
1643876360000|2022-02-03 08:19:20|4550.21|4549.61|4550.21|4549.61|4550.34|4549.74|4550.09|4549.49|25
1643876370000|2022-02-03 08:19:30|4550.09|4549.49|4549.84|4549.24|4550.34|4549.74|4549.59|4548.99|83
1643876380000|2022-02-03 08:19:40|4549.59|4548.99|4548.84|4548.24|4549.84|4549.24|4548.84|4548.24|50
1643876390000|2022-02-03 08:19:50|4548.59|4547.99|4548.84|4548.24|4549.09|4548.49|4548.34|4547.74|95
1643876400000|2022-02-03 08:20:00|4549.09|4548.49|4548.34|4547.74|4549.09|4548.49|4548.34|4547.74|169
1643876410000|2022-02-03 08:20:10|4548.09|4547.49|4548.09|4547.49|4548.46|4547.86|4548.09|4547.49|76
1643876420000|2022-02-03 08:20:20|4548.34|4547.74|4547.59|4546.99|4548.34|4547.74|4547.59|4546.99|47
1643876430000|2022-02-03 08:20:30|4547.34|4546.74|4546.84|4546.24|4547.59|4546.99|4546.84|4546.24|74
1643876440000|2022-02-03 08:20:40|4546.71|4546.11|4546.59|4545.99|4546.84|4546.24|4546.34|4545.74|56
1643876450000|2022-02-03 08:20:50|4546.34|4545.74|4546.59|4545.99|4546.84|4546.24|4546.34|4545.74|27
1643876460000|2022-02-03 08:21:00|4546.84|4546.24|4546.34|4545.74|4547.09|4546.49|4546.34|4545.74|105
1643876470000|2022-02-03 08:21:10|4546.59|4545.99|4546.21|4545.61|4546.59|4545.99|4546.09|4545.49|84
1643876480000|2022-02-03 08:21:20|4546.34|4545.74|4546.34|4545.74|4546.84|4546.24|4546.34|4545.74|47
1643876490000|2022-02-03 08:21:30|4546.09|4545.49|4546.59|4545.99|4546.59|4545.99|4546.09|4545.49|20
1643876500000|2022-02-03 08:21:40|4546.71|4546.11|4545.84|4545.24|4546.71|4546.11|4545.84|4545.24|66
1643876510000|2022-02-03 08:21:50|4546.09|4545.49|4545.84|4545.24|4546.09|4545.49|4545.84|4545.24|37
1643876520000|2022-02-03 08:22:00|4546.09|4545.49|4545.96|4545.36|4546.09|4545.49|4545.59|4544.99|28
1643876530000|2022-02-03 08:22:10|4545.84|4545.24|4546.59|4545.99|4546.59|4545.99|4545.84|4545.24|38
1643876540000|2022-02-03 08:22:20|4546.71|4546.11|4546.09|4545.49|4546.84|4546.24|4546.09|4545.49|10
1643876550000|2022-02-03 08:22:30|4546.34|4545.74|4545.59|4544.99|4546.34|4545.74|4545.59|4544.99|83
1643876560000|2022-02-03 08:22:40|4545.71|4545.11|4545.59|4544.99|4545.84|4545.24|4545.46|4544.86|40
1643876570000|2022-02-03 08:22:50|4545.46|4544.86|4545.21|4544.61|4545.59|4544.99|4544.84|4544.24|75
1643876580000|2022-02-03 08:23:00|4545.09|4544.49|4544.84|4544.24|4545.34|4544.74|4544.84|4544.24|17
1643876590000|2022-02-03 08:23:10|4545.09|4544.49|4545.09|4544.49|4545.09|4544.49|4544.84|4544.24|22
1643876600000|2022-02-03 08:23:20|4545.34|4544.74|4545.59|4544.99|4545.71|4545.11|4545.34|4544.74|29
1643876610000|2022-02-03 08:23:30|4545.84|4545.24|4546.34|4545.74|4546.34|4545.74|4545.84|4545.24|47
1643876620000|2022-02-03 08:23:40|4546.21|4545.61|4546.09|4545.49|4546.46|4545.86|4546.09|4545.49|11
1643876630000|2022-02-03 08:23:50|4546.21|4545.61|4546.09|4545.49|4546.59|4545.99|4546.09|4545.49|12
1643876640000|2022-02-03 08:24:00|4545.96|4545.36|4546.59|4545.99|4546.59|4545.99|4545.96|4545.36|24
1643876650000|2022-02-03 08:24:10|4546.84|4546.24|4547.21|4546.61|4547.34|4546.74|4546.84|4546.24|73
1643876660000|2022-02-03 08:24:20|4547.34|4546.74|4547.96|4547.36|4547.96|4547.36|4546.84|4546.24|141
1643876670000|2022-02-03 08:24:30|4547.84|4547.24|4546.84|4546.24|4547.84|4547.24|4546.84|4546.24|47
1643876680000|2022-02-03 08:24:40|4546.59|4545.99|4546.59|4545.99|4546.84|4546.24|4546.34|4545.74|36
1643876690000|2022-02-03 08:24:50|4546.71|4546.11|4546.84|4546.24|4547.09|4546.49|4546.34|4545.74|37
1643876700000|2022-02-03 08:25:00|4547.09|4546.49|4547.59|4546.99|4547.59|4546.99|4547.09|4546.49|47
1643876710000|2022-02-03 08:25:10|4547.71|4547.11|4547.46|4546.86|4548.21|4547.61|4547.21|4546.61|65
1643876720000|2022-02-03 08:25:20|4547.59|4546.99|4548.34|4547.74|4548.34|4547.74|4547.34|4546.74|33
1643876730000|2022-02-03 08:25:30|4548.46|4547.86|4548.34|4547.74|4548.59|4547.99|4548.21|4547.61|21
1643876740000|2022-02-03 08:25:40|4548.21|4547.61|4548.46|4547.86|4548.59|4547.99|4548.09|4547.49|54
1643876750000|2022-02-03 08:25:50|4548.34|4547.74|4548.84|4548.24|4549.09|4548.49|4548.34|4547.74|30
1643876760000|2022-02-03 08:26:00|4549.09|4548.49|4548.84|4548.24|4549.09|4548.49|4548.59|4547.99|33
1643876770000|2022-02-03 08:26:10|4548.59|4547.99|4548.59|4547.99|4548.84|4548.24|4548.21|4547.61|30
1643876780000|2022-02-03 08:26:20|4548.71|4548.11|4547.84|4547.24|4548.71|4548.11|4547.84|4547.24|43
1643876790000|2022-02-03 08:26:30|4547.96|4547.36|4548.09|4547.49|4548.09|4547.49|4547.84|4547.24|30
1643876800000|2022-02-03 08:26:40|4547.96|4547.36|4548.09|4547.49|4548.34|4547.74|4547.84|4547.24|18
1643876810000|2022-02-03 08:26:50|4547.84|4547.24|4547.59|4546.99|4547.84|4547.24|4547.59|4546.99|18
1643876820000|2022-02-03 08:27:00|4547.84|4547.24|4547.09|4546.49|4547.84|4547.24|4546.84|4546.24|54
1643876830000|2022-02-03 08:27:10|4546.96|4546.36|4547.09|4546.49|4547.34|4546.74|4546.84|4546.24|72
1643876840000|2022-02-03 08:27:20|4547.21|4546.61|4547.34|4546.74|4547.84|4547.24|4547.09|4546.49|27
1643876850000|2022-02-03 08:27:30|4547.46|4546.86|4548.09|4547.49|4548.34|4547.74|4546.84|4546.24|101
1643876860000|2022-02-03 08:27:40|4548.21|4547.61|4548.96|4548.36|4549.09|4548.49|4548.21|4547.61|54
1643876870000|2022-02-03 08:27:50|4548.84|4548.24|4548.34|4547.74|4548.84|4548.24|4548.34|4547.74|11
1643876880000|2022-02-03 08:28:00|4547.84|4547.24|4548.09|4547.49|4548.09|4547.49|4547.84|4547.24|21
1643876890000|2022-02-03 08:28:10|4547.84|4547.24|4548.84|4548.24|4549.09|4548.49|4547.84|4547.24|86
1643876900000|2022-02-03 08:28:20|4548.59|4547.99|4547.84|4547.24|4548.71|4548.11|4547.84|4547.24|18
1643876910000|2022-02-03 08:28:30|4548.09|4547.49|4547.46|4546.86|4548.34|4547.74|4547.34|4546.74|23
1643876920000|2022-02-03 08:28:40|4547.34|4546.74|4546.96|4546.36|4547.59|4546.99|4546.84|4546.24|104
1643876930000|2022-02-03 08:28:50|4546.84|4546.24|4546.34|4545.74|4546.96|4546.36|4546.34|4545.74|78
1643876940000|2022-02-03 08:29:00|4546.21|4545.61|4545.59|4544.99|4546.34|4545.74|4545.59|4544.99|89
1643876950000|2022-02-03 08:29:10|4545.34|4544.74|4545.34|4544.74|4545.59|4544.99|4545.34|4544.74|30
1643876960000|2022-02-03 08:29:20|4545.46|4544.86|4545.09|4544.49|4545.46|4544.86|4545.09|4544.49|46
1643876970000|2022-02-03 08:29:30|4545.34|4544.74|4545.59|4544.99|4545.71|4545.11|4545.09|4544.49|26
1643876980000|2022-02-03 08:29:40|4545.84|4545.24|4546.34|4545.74|4546.34|4545.74|4545.71|4545.11|22
1643876990000|2022-02-03 08:29:50|4546.09|4545.49|4545.59|4544.99|4546.21|4545.61|4545.59|4544.99|31
1643877000000|2022-02-03 08:30:00|4545.84|4545.24|4545.84|4545.24|4546.21|4545.61|4545.59|4544.99|38
1643877010000|2022-02-03 08:30:10|4546.09|4545.49|4546.34|4545.74|4546.46|4545.86|4546.09|4545.49|49
1643877020000|2022-02-03 08:30:20|4546.46|4545.86|4546.46|4545.86|4546.59|4545.99|4546.34|4545.74|14
1643877030000|2022-02-03 08:30:30|4546.59|4545.99|4546.84|4546.24|4547.34|4546.74|4546.34|4545.74|25
1643877040000|2022-02-03 08:30:40|4546.96|4546.36|4547.34|4546.74|4547.34|4546.74|4546.84|4546.24|4
1643877050000|2022-02-03 08:30:50|4547.09|4546.49|4547.09|4546.49|4547.34|4546.74|4547.09|4546.49|37
1643877060000|2022-02-03 08:31:00|4546.96|4546.36|4546.84|4546.24|4547.09|4546.49|4546.59|4545.99|39
1643877070000|2022-02-03 08:31:10|4546.71|4546.11|4546.84|4546.24|4547.09|4546.49|4546.71|4546.11|8
1643877080000|2022-02-03 08:31:20|4546.96|4546.36|4547.34|4546.74|4547.34|4546.74|4546.84|4546.24|10
1643877090000|2022-02-03 08:31:30|4547.21|4546.61|4547.34|4546.74|4547.34|4546.74|4546.59|4545.99|11
1643877100000|2022-02-03 08:31:40|4547.46|4546.86|4547.59|4546.99|4547.59|4546.99|4547.34|4546.74|10
1643877110000|2022-02-03 08:31:50|4547.34|4546.74|4547.84|4547.24|4548.34|4547.74|4547.34|4546.74|55
1643877120000|2022-02-03 08:32:00|4547.71|4547.11|4547.34|4546.74|4547.84|4547.24|4547.34|4546.74|11
1643877130000|2022-02-03 08:32:10|4547.21|4546.61|4547.46|4546.86|4547.59|4546.99|4547.21|4546.61|19
1643877140000|2022-02-03 08:32:20|4547.59|4546.99|4547.84|4547.24|4547.84|4547.24|4547.59|4546.99|7
1643877150000|2022-02-03 08:32:30|4547.59|4546.99|4547.59|4546.99|4547.84|4547.24|4547.34|4546.74|15
1643877160000|2022-02-03 08:32:40|4547.84|4547.24|4547.59|4546.99|4547.84|4547.24|4547.09|4546.49|33
1643877170000|2022-02-03 08:32:50|4547.34|4546.74|4547.34|4546.74|4547.34|4546.74|4547.09|4546.49|8
1643877180000|2022-02-03 08:33:00|4547.09|4546.49|4547.84|4547.24|4548.09|4547.49|4547.09|4546.49|26
1643877190000|2022-02-03 08:33:10|4548.09|4547.49|4547.71|4547.11|4548.09|4547.49|4547.71|4547.11|25
1643877200000|2022-02-03 08:33:20|4547.84|4547.24|4548.09|4547.49|4548.34|4547.74|4547.71|4547.11|20
1643877210000|2022-02-03 08:33:30|4548.34|4547.74|4548.46|4547.86|4548.59|4547.99|4548.09|4547.49|10
1643877220000|2022-02-03 08:33:40|4548.34|4547.74|4547.84|4547.24|4548.34|4547.74|4547.84|4547.24|15
1643877230000|2022-02-03 08:33:50|4547.71|4547.11|4546.84|4546.24|4547.71|4547.11|4546.84|4546.24|151
1643877240000|2022-02-03 08:34:00|4547.09|4546.49|4547.09|4546.49|4547.09|4546.49|4546.59|4545.99|68
1643877250000|2022-02-03 08:34:10|4546.96|4546.36|4546.84|4546.24|4547.09|4546.49|4546.59|4545.99|28
1643877260000|2022-02-03 08:34:20|4546.71|4546.11|4546.71|4546.11|4546.96|4546.36|4546.59|4545.99|13
1643877270000|2022-02-03 08:34:30|4546.59|4545.99|4546.84|4546.24|4547.34|4546.74|4546.59|4545.99|13
1643877280000|2022-02-03 08:34:40|4546.96|4546.36|4546.84|4546.24|4546.96|4546.36|4546.84|4546.24|3
1643877290000|2022-02-03 08:34:50|4547.09|4546.49|4547.21|4546.61|4547.34|4546.74|4547.09|4546.49|23
1643877300000|2022-02-03 08:35:00|4547.34|4546.74|4545.96|4545.36|4547.34|4546.74|4545.84|4545.24|51
1643877310000|2022-02-03 08:35:10|4546.09|4545.49|4546.34|4545.74|4546.34|4545.74|4545.84|4545.24|22
1643877320000|2022-02-03 08:35:20|4546.09|4545.49|4546.21|4545.61|4546.34|4545.74|4546.09|4545.49|48
1643877330000|2022-02-03 08:35:30|4546.34|4545.74|4546.34|4545.74|4546.59|4545.99|4546.21|4545.61|30
1643877340000|2022-02-03 08:35:40|4546.21|4545.61|4546.09|4545.49|4546.34|4545.74|4545.84|4545.24|18
1643877350000|2022-02-03 08:35:50|4546.34|4545.74|4546.34|4545.74|4546.59|4545.99|4546.21|4545.61|24
1643877360000|2022-02-03 08:36:00|4546.59|4545.99|4546.34|4545.74|4546.59|4545.99|4546.34|4545.74|33
1643877370000|2022-02-03 08:36:10|4546.59|4545.99|4546.84|4546.24|4547.09|4546.49|4546.59|4545.99|34
1643877380000|2022-02-03 08:36:20|4546.71|4546.11|4546.84|4546.24|4547.09|4546.49|4546.71|4546.11|12
1643877390000|2022-02-03 08:36:30|4546.59|4545.99|4546.59|4545.99|4546.84|4546.24|4546.59|4545.99|17
1643877400000|2022-02-03 08:36:40|4546.34|4545.74|4545.96|4545.36|4546.34|4545.74|4545.84|4545.24|21
1643877410000|2022-02-03 08:36:50|4546.09|4545.49|4546.96|4546.36|4546.96|4546.36|4545.84|4545.24|85
1643877420000|2022-02-03 08:37:00|4546.84|4546.24|4546.59|4545.99|4547.09|4546.49|4546.46|4545.86|6
1643877430000|2022-02-03 08:37:10|4546.84|4546.24|4546.71|4546.11|4546.84|4546.24|4546.59|4545.99|9
1643877440000|2022-02-03 08:37:20|4546.84|4546.24|4546.96|4546.36|4547.09|4546.49|4546.84|4546.24|3
1643877450000|2022-02-03 08:37:30|4546.84|4546.24|4547.09|4546.49|4547.34|4546.74|4546.84|4546.24|13
1643877460000|2022-02-03 08:37:40|4546.96|4546.36|4545.96|4545.36|4546.96|4546.36|4545.84|4545.24|16
1643877470000|2022-02-03 08:37:50|4545.84|4545.24|4545.71|4545.11|4546.21|4545.61|4545.71|4545.11|35
1643877480000|2022-02-03 08:38:00|4545.59|4544.99|4546.59|4545.99|4546.59|4545.99|4545.34|4544.74|47
1643877490000|2022-02-03 08:38:10|4546.34|4545.74|4546.09|4545.49|4546.34|4545.74|4545.84|4545.24|23
1643877500000|2022-02-03 08:38:20|4546.34|4545.74|4547.09|4546.49|4547.34|4546.74|4546.09|4545.49|104
1643877510000|2022-02-03 08:38:30|4546.84|4546.24|4547.34|4546.74|4547.34|4546.74|4546.84|4546.24|13
1643877520000|2022-02-03 08:38:40|4547.21|4546.61|4547.34|4546.74|4547.46|4546.86|4547.21|4546.61|34
1643877530000|2022-02-03 08:38:50|4547.09|4546.49|4546.96|4546.36|4547.21|4546.61|4546.96|4546.36|14
1643877540000|2022-02-03 08:39:00|4547.09|4546.49|4547.59|4546.99|4547.59|4546.99|4547.09|4546.49|14
1643877550000|2022-02-03 08:39:10|4547.34|4546.74|4547.34|4546.74|4547.59|4546.99|4547.21|4546.61|16
1643877560000|2022-02-03 08:39:20|4547.59|4546.99|4547.09|4546.49|4547.59|4546.99|4546.84|4546.24|17
1643877570000|2022-02-03 08:39:30|4547.21|4546.61|4547.34|4546.74|4547.34|4546.74|4547.09|4546.49|3
1643877580000|2022-02-03 08:39:40|4547.46|4546.86|4547.21|4546.61|4547.46|4546.86|4546.96|4546.36|6
1643877590000|2022-02-03 08:39:50|4547.09|4546.49|4547.09|4546.49|4547.34|4546.74|4546.84|4546.24|3
1643877600000|2022-02-03 08:40:00|4546.46|4545.86|4546.84|4546.24|4546.96|4546.36|4546.34|4545.74|30
1643877610000|2022-02-03 08:40:10|4546.59|4545.99|4546.59|4545.99|4546.59|4545.99|4546.59|4545.99|9
1643877620000|2022-02-03 08:40:20|4546.84|4546.24|4546.71|4546.11|4547.09|4546.49|4546.59|4545.99|8
1643877630000|2022-02-03 08:40:30|4546.59|4545.99|4546.59|4545.99|4546.84|4546.24|4546.59|4545.99|15
1643877640000|2022-02-03 08:40:40|4546.46|4545.86|4546.59|4545.99|4546.59|4545.99|4546.46|4545.86|18
1643877650000|2022-02-03 08:40:50|4546.46|4545.86|4546.34|4545.74|4546.71|4546.11|4546.34|4545.74|83
1643877660000|2022-02-03 08:41:00|4546.59|4545.99|4546.09|4545.49|4546.59|4545.99|4546.09|4545.49|17
1643877670000|2022-02-03 08:41:10|4546.34|4545.74|4546.34|4545.74|4546.59|4545.99|4546.34|4545.74|25
1643877680000|2022-02-03 08:41:20|4546.21|4545.61|4546.46|4545.86|4546.59|4545.99|4546.21|4545.61|7
1643877690000|2022-02-03 08:41:30|4546.59|4545.99|4546.09|4545.49|4546.59|4545.99|4546.09|4545.49|19
1643877700000|2022-02-03 08:41:40|4545.96|4545.36|4545.84|4545.24|4546.09|4545.49|4545.59|4544.99|35
1643877710000|2022-02-03 08:41:50|4545.71|4545.11|4546.34|4545.74|4546.59|4545.99|4545.71|4545.11|37
1643877720000|2022-02-03 08:42:00|4546.09|4545.49|4546.34|4545.74|4546.46|4545.86|4546.09|4545.49|14
1643877730000|2022-02-03 08:42:10|4546.46|4545.86|4547.09|4546.49|4547.09|4546.49|4546.34|4545.74|7
1643877740000|2022-02-03 08:42:20|4547.21|4546.61|4547.59|4546.99|4547.59|4546.99|4547.21|4546.61|17
1643877750000|2022-02-03 08:42:30|4547.46|4546.86|4547.84|4547.24|4547.84|4547.24|4547.46|4546.86|24
1643877760000|2022-02-03 08:42:40|4547.96|4547.36|4547.34|4546.74|4547.96|4547.36|4547.09|4546.49|38
1643877770000|2022-02-03 08:42:50|4547.59|4546.99|4547.59|4546.99|4547.84|4547.24|4547.59|4546.99|6
1643877780000|2022-02-03 08:43:00|4547.71|4547.11|4548.09|4547.49|4548.21|4547.61|4547.71|4547.11|24
1643877790000|2022-02-03 08:43:10|4548.21|4547.61|4548.46|4547.86|4548.71|4548.11|4548.09|4547.49|62
1643877800000|2022-02-03 08:43:20|4548.59|4547.99|4548.46|4547.86|4548.59|4547.99|4548.34|4547.74|9
1643877810000|2022-02-03 08:43:30|4548.59|4547.99|4548.09|4547.49|4548.59|4547.99|4548.09|4547.49|28
1643877820000|2022-02-03 08:43:40|4547.96|4547.36|4547.59|4546.99|4547.96|4547.36|4547.34|4546.74|44
1643877830000|2022-02-03 08:43:50|4547.46|4546.86|4547.46|4546.86|4547.59|4546.99|4547.34|4546.74|22
1643877840000|2022-02-03 08:44:00|4547.34|4546.74|4547.09|4546.49|4547.34|4546.74|4546.59|4545.99|88
1643877850000|2022-02-03 08:44:10|4546.84|4546.24|4547.59|4546.99|4547.59|4546.99|4546.84|4546.24|8
1643877860000|2022-02-03 08:44:20|4547.46|4546.86|4547.59|4546.99|4548.09|4547.49|4547.46|4546.86|30
1643877870000|2022-02-03 08:44:30|4547.34|4546.74|4547.46|4546.86|4547.59|4546.99|4547.34|4546.74|27
1643877880000|2022-02-03 08:44:40|4547.34|4546.74|4546.84|4546.24|4547.46|4546.86|4546.59|4545.99|7
1643877890000|2022-02-03 08:44:50|4546.71|4546.11|4546.34|4545.74|4546.84|4546.24|4546.34|4545.74|16
1643877900000|2022-02-03 08:45:00|4546.46|4545.86|4546.84|4546.24|4547.09|4546.49|4546.46|4545.86|37
1643877910000|2022-02-03 08:45:10|4546.96|4546.36|4547.71|4547.11|4547.84|4547.24|4546.96|4546.36|20
1643877920000|2022-02-03 08:45:20|4547.84|4547.24|4547.46|4546.86|4548.09|4547.49|4547.34|4546.74|28
1643877930000|2022-02-03 08:45:30|4547.34|4546.74|4548.09|4547.49|4548.09|4547.49|4547.09|4546.49|42
1643877940000|2022-02-03 08:45:40|4547.96|4547.36|4547.84|4547.24|4548.09|4547.49|4547.84|4547.24|19
1643877950000|2022-02-03 08:45:50|4547.34|4546.74|4547.59|4546.99|4547.59|4546.99|4547.34|4546.74|72
1643877960000|2022-02-03 08:46:00|4547.46|4546.86|4548.09|4547.49|4548.09|4547.49|4547.46|4546.86|12
1643877970000|2022-02-03 08:46:10|4548.34|4547.74|4548.09|4547.49|4548.34|4547.74|4547.84|4547.24|18
1643877980000|2022-02-03 08:46:20|4547.84|4547.24|4547.84|4547.24|4547.96|4547.36|4547.84|4547.24|24
1643877990000|2022-02-03 08:46:30|||||||||1
1643878000000|2022-02-03 08:46:40|4548.09|4547.49|4548.09|4547.49|4548.09|4547.49|4547.84|4547.24|6
1643878010000|2022-02-03 08:46:50|4548.34|4547.74|4547.96|4547.36|4548.59|4547.99|4547.96|4547.36|33
1643878020000|2022-02-03 08:47:00|4547.84|4547.24|4548.09|4547.49|4548.09|4547.49|4547.84|4547.24|10
1643878030000|2022-02-03 08:47:10|4548.34|4547.74|4548.09|4547.49|4548.34|4547.74|4548.09|4547.49|9
1643878040000|2022-02-03 08:47:20|4547.96|4547.36|4548.09|4547.49|4548.09|4547.49|4547.84|4547.24|13
1643878050000|2022-02-03 08:47:30|4547.96|4547.36|4547.71|4547.11|4548.09|4547.49|4547.59|4546.99|43
1643878060000|2022-02-03 08:47:40|4547.84|4547.24|4547.84|4547.24|4547.84|4547.24|4547.59|4546.99|6
1643878070000|2022-02-03 08:47:50|4548.09|4547.49|4548.09|4547.49|4548.09|4547.49|4547.84|4547.24|39
1643878080000|2022-02-03 08:48:00|4548.46|4547.86|4548.84|4548.24|4548.84|4548.24|4548.34|4547.74|18
1643878090000|2022-02-03 08:48:10|4548.71|4548.11|4548.71|4548.11|4549.09|4548.49|4548.34|4547.74|36
1643878100000|2022-02-03 08:48:20|4548.59|4547.99|4548.71|4548.11|4548.84|4548.24|4548.59|4547.99|10
1643878110000|2022-02-03 08:48:30|4548.59|4547.99|4549.21|4548.61|4549.21|4548.61|4548.59|4547.99|32
1643878120000|2022-02-03 08:48:40|4549.34|4548.74|4548.96|4548.36|4549.34|4548.74|4548.84|4548.24|38
1643878130000|2022-02-03 08:48:50|4548.84|4548.24|4548.84|4548.24|4549.09|4548.49|4548.84|4548.24|10
1643878140000|2022-02-03 08:49:00|4548.59|4547.99|4548.09|4547.49|4548.59|4547.99|4548.09|4547.49|21
1643878150000|2022-02-03 08:49:10|4548.34|4547.74|4547.84|4547.24|4548.34|4547.74|4547.84|4547.24|17
1643878160000|2022-02-03 08:49:20|4547.96|4547.36|4547.59|4546.99|4547.96|4547.36|4547.59|4546.99|59
1643878170000|2022-02-03 08:49:30|4547.46|4546.86|4547.59|4546.99|4547.59|4546.99|4547.34|4546.74|6
1643878180000|2022-02-03 08:49:40|4547.84|4547.24|4547.84|4547.24|4547.84|4547.24|4547.84|4547.24|11
1643878190000|2022-02-03 08:49:50|4547.59|4546.99|4547.34|4546.74|4547.59|4546.99|4547.34|4546.74|42
1643878200000|2022-02-03 08:50:00|4547.46|4546.86|4547.46|4546.86|4547.59|4546.99|4547.34|4546.74|31
1643878210000|2022-02-03 08:50:10|4547.34|4546.74|4547.34|4546.74|4547.59|4546.99|4547.34|4546.74|8
1643878220000|2022-02-03 08:50:20|4547.46|4546.86|4547.59|4546.99|4547.59|4546.99|4547.34|4546.74|11
1643878230000|2022-02-03 08:50:30|4547.46|4546.86|4547.96|4547.36|4548.09|4547.49|4547.46|4546.86|17
1643878240000|2022-02-03 08:50:40|4548.09|4547.49|4548.34|4547.74|4548.34|4547.74|4547.84|4547.24|17
1643878250000|2022-02-03 08:50:50|4548.21|4547.61|4547.84|4547.24|4548.21|4547.61|4547.84|4547.24|21
1643878260000|2022-02-03 08:51:00|4548.09|4547.49|4548.59|4547.99|4548.59|4547.99|4547.96|4547.36|35
1643878270000|2022-02-03 08:51:10|4548.46|4547.86|4548.34|4547.74|4548.71|4548.11|4548.34|4547.74|13
1643878280000|2022-02-03 08:51:20|4548.21|4547.61|4548.09|4547.49|4548.34|4547.74|4548.09|4547.49|5
1643878290000|2022-02-03 08:51:30|4547.96|4547.36|4547.96|4547.36|4548.09|4547.49|4547.84|4547.24|2
1643878300000|2022-02-03 08:51:40|4547.84|4547.24|4548.09|4547.49|4548.09|4547.49|4547.84|4547.24|17
1643878310000|2022-02-03 08:51:50|4547.96|4547.36|4547.96|4547.36|4548.09|4547.49|4547.84|4547.24|13
1643878320000|2022-02-03 08:52:00|4548.09|4547.49|4548.09|4547.49|4548.09|4547.49|4547.84|4547.24|16
1643878330000|2022-02-03 08:52:10|4548.34|4547.74|4547.84|4547.24|4548.34|4547.74|4547.84|4547.24|9
1643878340000|2022-02-03 08:52:20|4547.96|4547.36|4548.09|4547.49|4548.09|4547.49|4547.84|4547.24|27
1643878350000|2022-02-03 08:52:30|4548.21|4547.61|4548.34|4547.74|4548.34|4547.74|4548.21|4547.61|6
1643878360000|2022-02-03 08:52:40|4548.21|4547.61|4547.96|4547.36|4548.34|4547.74|4547.96|4547.36|41
1643878370000|2022-02-03 08:52:50|4547.84|4547.24|4547.96|4547.36|4548.09|4547.49|4547.84|4547.24|85
1643878380000|2022-02-03 08:53:00|4547.84|4547.24|4548.21|4547.61|4548.34|4547.74|4547.84|4547.24|14
1643878390000|2022-02-03 08:53:10|4548.34|4547.74|4548.09|4547.49|4548.34|4547.74|4548.09|4547.49|3
1643878400000|2022-02-03 08:53:20|4548.21|4547.61|4548.09|4547.49|4548.21|4547.61|4548.09|4547.49|5
1643878410000|2022-02-03 08:53:30|4547.84|4547.24|4547.59|4546.99|4547.84|4547.24|4547.59|4546.99|2
1643878420000|2022-02-03 08:53:40|4547.84|4547.24|4547.96|4547.36|4547.96|4547.36|4547.71|4547.11|57
1643878430000|2022-02-03 08:53:50|4548.09|4547.49|4548.21|4547.61|4548.34|4547.74|4548.09|4547.49|35
1643878440000|2022-02-03 08:54:00|4548.09|4547.49|4547.84|4547.24|4548.09|4547.49|4547.84|4547.24|23
1643878450000|2022-02-03 08:54:10|4547.59|4546.99|4547.71|4547.11|4547.84|4547.24|4547.59|4546.99|33
1643878460000|2022-02-03 08:54:20|4547.84|4547.24|4548.21|4547.61|4548.21|4547.61|4547.84|4547.24|9
1643878470000|2022-02-03 08:54:30|4548.09|4547.49|4547.59|4546.99|4548.21|4547.61|4547.59|4546.99|10
1643878480000|2022-02-03 08:54:40|4547.96|4547.36|4548.09|4547.49|4548.21|4547.61|4547.84|4547.24|25
1643878490000|2022-02-03 08:54:50|4547.96|4547.36|4547.96|4547.36|4547.96|4547.36|4547.84|4547.24|8
1643878500000|2022-02-03 08:55:00|4548.09|4547.49|4548.34|4547.74|4548.34|4547.74|4548.09|4547.49|14
1643878510000|2022-02-03 08:55:10|4548.84|4548.24|4549.59|4548.99|4549.71|4549.11|4548.84|4548.24|83
1643878520000|2022-02-03 08:55:20|4549.71|4549.11|4549.59|4548.99|4549.84|4549.24|4549.34|4548.74|26
1643878530000|2022-02-03 08:55:30|4549.46|4548.86|4549.09|4548.49|4549.46|4548.86|4549.09|4548.49|14
1643878540000|2022-02-03 08:55:40|4548.96|4548.36|4548.59|4547.99|4549.09|4548.49|4548.46|4547.86|25
1643878550000|2022-02-03 08:55:50|4548.84|4548.24|4549.09|4548.49|4549.09|4548.49|4548.71|4548.11|5
1643878560000|2022-02-03 08:56:00|4549.21|4548.61|4549.09|4548.49|4549.21|4548.61|4548.84|4548.24|15
1643878570000|2022-02-03 08:56:10|4549.21|4548.61|4549.46|4548.86|4549.59|4548.99|4549.21|4548.61|31
1643878580000|2022-02-03 08:56:20|4549.34|4548.74|4549.46|4548.86|4549.59|4548.99|4549.34|4548.74|13
1643878590000|2022-02-03 08:56:30|4549.59|4548.99|4549.59|4548.99|4549.84|4549.24|4549.46|4548.86|24
1643878600000|2022-02-03 08:56:40|4549.46|4548.86|4549.21|4548.61|4549.59|4548.99|4549.09|4548.49|15
1643878610000|2022-02-03 08:56:50|4549.09|4548.49|4549.09|4548.49|4549.34|4548.74|4548.96|4548.36|8
1643878620000|2022-02-03 08:57:00|4548.59|4547.99|4548.59|4547.99|4548.59|4547.99|4548.34|4547.74|18
1643878630000|2022-02-03 08:57:10|4548.71|4548.11|4548.09|4547.49|4548.71|4548.11|4548.09|4547.49|22
1643878640000|2022-02-03 08:57:20|4548.21|4547.61|4547.84|4547.24|4548.34|4547.74|4547.84|4547.24|22
1643878650000|2022-02-03 08:57:30|4547.71|4547.11|4547.84|4547.24|4547.84|4547.24|4547.59|4546.99|72
1643878660000|2022-02-03 08:57:40|4547.71|4547.11|4548.09|4547.49|4548.21|4547.61|4547.59|4546.99|61
1643878670000|2022-02-03 08:57:50|4547.96|4547.36|4547.84|4547.24|4548.09|4547.49|4547.59|4546.99|25
1643878680000|2022-02-03 08:58:00|4548.09|4547.49|4548.59|4547.99|4548.71|4548.11|4548.09|4547.49|25
1643878690000|2022-02-03 08:58:10|4548.71|4548.11|4548.34|4547.74|4548.84|4548.24|4548.34|4547.74|22
1643878700000|2022-02-03 08:58:20|4548.46|4547.86|4547.96|4547.36|4548.84|4548.24|4547.96|4547.36|15
1643878710000|2022-02-03 08:58:30|4548.09|4547.49|4548.59|4547.99|4548.59|4547.99|4548.09|4547.49|53
1643878720000|2022-02-03 08:58:40|4548.46|4547.86|4548.84|4548.24|4548.84|4548.24|4548.34|4547.74|24
1643878730000|2022-02-03 08:58:50|4548.71|4548.11|4549.09|4548.49|4549.34|4548.74|4548.71|4548.11|10
1643878740000|2022-02-03 08:59:00|4548.84|4548.24|4549.09|4548.49|4549.09|4548.49|4548.59|4547.99|8
1643878750000|2022-02-03 08:59:10|4549.21|4548.61|4548.84|4548.24|4549.21|4548.61|4548.84|4548.24|7
1643878760000|2022-02-03 08:59:20|4549.09|4548.49|4548.59|4547.99|4549.09|4548.49|4548.59|4547.99|13
1643878770000|2022-02-03 08:59:30|4548.71|4548.11|4549.21|4548.61|4549.21|4548.61|4548.59|4547.99|128
1643878780000|2022-02-03 08:59:40|4549.34|4548.74|4548.84|4548.24|4549.34|4548.74|4548.84|4548.24|38
1643878790000|2022-02-03 08:59:50|4549.09|4548.49|4549.09|4548.49|4549.09|4548.49|4548.84|4548.24|47
1643878800000|2022-02-03 09:00:00|4548.84|4548.24|4548.46|4547.86|4548.84|4548.24|4548.46|4547.86|38
1643878810000|2022-02-03 09:00:10|4548.34|4547.74|4548.84|4548.24|4548.84|4548.24|4548.21|4547.61|18
1643878820000|2022-02-03 09:00:20|4548.59|4547.99|4548.71|4548.11|4548.84|4548.24|4548.34|4547.74|33
1643878830000|2022-02-03 09:00:30|4548.84|4548.24|4548.96|4548.36|4549.09|4548.49|4548.59|4547.99|30
1643878840000|2022-02-03 09:00:40|4549.09|4548.49|4549.34|4548.74|4549.46|4548.86|4549.09|4548.49|24
1643878850000|2022-02-03 09:00:50|4549.46|4548.86|4549.09|4548.49|4550.21|4549.61|4549.09|4548.49|107
1643878860000|2022-02-03 09:01:00|4548.84|4548.24|4548.84|4548.24|4548.96|4548.36|4548.34|4547.74|75
1643878870000|2022-02-03 09:01:10|4548.71|4548.11|4549.34|4548.74|4549.59|4548.99|4548.71|4548.11|159
1643878880000|2022-02-03 09:01:20|4548.84|4548.24|4547.71|4547.11|4548.84|4548.24|4547.71|4547.11|66
1643878890000|2022-02-03 09:01:30|4547.59|4546.99|4547.59|4546.99|4547.84|4547.24|4547.59|4546.99|72
1643878900000|2022-02-03 09:01:40|4547.34|4546.74|4546.84|4546.24|4547.34|4546.74|4546.84|4546.24|176
1643878910000|2022-02-03 09:01:50|4546.96|4546.36|4546.84|4546.24|4546.96|4546.36|4546.84|4546.24|59
1643878920000|2022-02-03 09:02:00|4547.09|4546.49|4546.34|4545.74|4547.09|4546.49|4546.34|4545.74|86
1643878930000|2022-02-03 09:02:10|4546.09|4545.49|4546.34|4545.74|4546.34|4545.74|4546.09|4545.49|129
1643878940000|2022-02-03 09:02:20|4546.09|4545.49|4546.09|4545.49|4546.09|4545.49|4546.09|4545.49|13
1643878950000|2022-02-03 09:02:30|4546.34|4545.74|4546.34|4545.74|4546.34|4545.74|4546.09|4545.49|22
1643878960000|2022-02-03 09:02:40|4546.59|4545.99|4546.09|4545.49|4546.59|4545.99|4546.09|4545.49|45
1643878970000|2022-02-03 09:02:50|4546.34|4545.74|4545.84|4545.24|4546.34|4545.74|4545.59|4544.99|68
1643878980000|2022-02-03 09:03:00|4545.71|4545.11|4545.84|4545.24|4546.09|4545.49|4545.71|4545.11|34
1643878990000|2022-02-03 09:03:10|4545.96|4545.36|4546.09|4545.49|4546.21|4545.61|4545.84|4545.24|24
1643879000000|2022-02-03 09:03:20|4546.21|4545.61|4546.09|4545.49|4546.34|4545.74|4546.09|4545.49|43
1643879010000|2022-02-03 09:03:30|4546.21|4545.61|4545.84|4545.24|4546.34|4545.74|4545.84|4545.24|44
1643879020000|2022-02-03 09:03:40|4546.09|4545.49|4545.59|4544.99|4546.09|4545.49|4545.59|4544.99|8
1643879030000|2022-02-03 09:03:50|4545.84|4545.24|4545.59|4544.99|4545.84|4545.24|4545.59|4544.99|15
1643879040000|2022-02-03 09:04:00|4545.84|4545.24|4546.09|4545.49|4546.21|4545.61|4545.59|4544.99|68
1643879050000|2022-02-03 09:04:10|4545.96|4545.36|4545.96|4545.36|4546.09|4545.49|4545.84|4545.24|12
1643879060000|2022-02-03 09:04:20|4545.84|4545.24|4545.84|4545.24|4546.09|4545.49|4545.84|4545.24|7
1643879070000|2022-02-03 09:04:30|4546.09|4545.49|4545.84|4545.24|4546.09|4545.49|4545.84|4545.24|40
1643879080000|2022-02-03 09:04:40|4546.09|4545.49|4546.09|4545.49|4546.34|4545.74|4546.09|4545.49|37
1643879090000|2022-02-03 09:04:50|4546.21|4545.61|4546.34|4545.74|4546.34|4545.74|4546.09|4545.49|17
1643879100000|2022-02-03 09:05:00|4546.21|4545.61|4546.09|4545.49|4546.34|4545.74|4545.59|4544.99|57
1643879110000|2022-02-03 09:05:10|4545.96|4545.36|4546.34|4545.74|4546.34|4545.74|4545.96|4545.36|16
1643879120000|2022-02-03 09:05:20|4546.46|4545.86|4546.34|4545.74|4546.46|4545.86|4546.34|4545.74|28
1643879130000|2022-02-03 09:05:30|4546.46|4545.86|4546.46|4545.86|4546.59|4545.99|4546.34|4545.74|9
1643879140000|2022-02-03 09:05:40|4546.34|4545.74|4545.84|4545.24|4546.46|4545.86|4545.84|4545.24|36
1643879150000|2022-02-03 09:05:50|4546.09|4545.49|4545.59|4544.99|4546.09|4545.49|4545.59|4544.99|12
1643879160000|2022-02-03 09:06:00|4545.71|4545.11|4545.84|4545.24|4546.09|4545.49|4545.59|4544.99|98
1643879170000|2022-02-03 09:06:10|4545.71|4545.11|4545.84|4545.24|4545.84|4545.24|4545.59|4544.99|7
1643879180000|2022-02-03 09:06:20|4546.09|4545.49|4545.34|4544.74|4546.09|4545.49|4545.34|4544.74|67
1643879190000|2022-02-03 09:06:30|||||||||44
1643879200000|2022-02-03 09:06:40|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|133
1643879210000|2022-02-03 09:06:50|||||||||86
1643879220000|2022-02-03 09:07:00|4545.09|4544.49|4544.59|4543.99|4545.09|4544.49|4544.59|4543.99|78
1643879230000|2022-02-03 09:07:10|4544.84|4544.24|4544.59|4543.99|4544.84|4544.24|4544.59|4543.99|24
1643879240000|2022-02-03 09:07:20|4544.34|4543.74|4544.59|4543.99|4544.71|4544.11|4544.34|4543.74|74
1643879250000|2022-02-03 09:07:30|4544.71|4544.11|4544.84|4544.24|4544.84|4544.24|4544.59|4543.99|18
1643879260000|2022-02-03 09:07:40|4544.59|4543.99|4544.96|4544.36|4545.09|4544.49|4544.59|4543.99|32
1643879270000|2022-02-03 09:07:50|4544.59|4543.99|4545.59|4544.99|4545.71|4545.11|4544.59|4543.99|119
1643879280000|2022-02-03 09:08:00|4545.46|4544.86|4544.96|4544.36|4545.46|4544.86|4544.84|4544.24|13
1643879290000|2022-02-03 09:08:10|4544.84|4544.24|4544.84|4544.24|4545.09|4544.49|4544.84|4544.24|10
1643879300000|2022-02-03 09:08:20|4544.96|4544.36|4545.34|4544.74|4545.34|4544.74|4544.84|4544.24|15
1643879310000|2022-02-03 09:08:30|4545.21|4544.61|4545.34|4544.74|4545.59|4544.99|4545.09|4544.49|16
1643879320000|2022-02-03 09:08:40|4545.46|4544.86|4545.34|4544.74|4545.71|4545.11|4545.34|4544.74|30
1643879330000|2022-02-03 09:08:50|4545.21|4544.61|4544.96|4544.36|4545.21|4544.61|4544.84|4544.24|27
1643879340000|2022-02-03 09:09:00|4545.09|4544.49|4545.09|4544.49|4545.21|4544.61|4544.84|4544.24|10
1643879350000|2022-02-03 09:09:10|4545.21|4544.61|4545.09|4544.49|4545.21|4544.61|4545.09|4544.49|6
1643879360000|2022-02-03 09:09:20|4545.34|4544.74|4545.34|4544.74|4545.46|4544.86|4545.21|4544.61|25
1643879370000|2022-02-03 09:09:30|4545.21|4544.61|4545.84|4545.24|4545.84|4545.24|4545.21|4544.61|22
1643879380000|2022-02-03 09:09:40|4545.71|4545.11|4546.09|4545.49|4546.09|4545.49|4545.59|4544.99|16
1643879390000|2022-02-03 09:09:50|4545.84|4545.24|4546.34|4545.74|4546.34|4545.74|4545.84|4545.24|22
1643879400000|2022-02-03 09:10:00|4546.09|4545.49|4545.59|4544.99|4546.09|4545.49|4545.59|4544.99|23
1643879410000|2022-02-03 09:10:10|4545.46|4544.86|4545.09|4544.49|4545.46|4544.86|4544.84|4544.24|86
1643879420000|2022-02-03 09:10:20|4544.96|4544.36|4544.46|4543.86|4545.09|4544.49|4544.34|4543.74|65
1643879430000|2022-02-03 09:10:30|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.34|4543.74|68
1643879440000|2022-02-03 09:10:40|4544.46|4543.86|4544.34|4543.74|4544.59|4543.99|4544.34|4543.74|14
1643879450000|2022-02-03 09:10:50|4544.46|4543.86|4544.34|4543.74|4544.46|4543.86|4544.34|4543.74|24
1643879460000|2022-02-03 09:11:00|4544.59|4543.99|4544.34|4543.74|4544.59|4543.99|4544.34|4543.74|68
1643879470000|2022-02-03 09:11:10|4544.46|4543.86|4544.59|4543.99|4544.59|4543.99|4544.34|4543.74|25
1643879480000|2022-02-03 09:11:20|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|22
1643879490000|2022-02-03 09:11:30|4544.59|4543.99|4544.34|4543.74|4544.59|4543.99|4544.34|4543.74|29
1643879500000|2022-02-03 09:11:40|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.34|4543.74|40
1643879510000|2022-02-03 09:11:50|4544.71|4544.11|4544.84|4544.24|4544.84|4544.24|4544.59|4543.99|22
1643879520000|2022-02-03 09:12:00|4545.09|4544.49|4545.59|4544.99|4545.59|4544.99|4545.09|4544.49|47
1643879530000|2022-02-03 09:12:10|4545.34|4544.74|4545.59|4544.99|4545.59|4544.99|4545.09|4544.49|30
1643879540000|2022-02-03 09:12:20|4545.34|4544.74|4545.34|4544.74|4545.59|4544.99|4545.34|4544.74|8
1643879550000|2022-02-03 09:12:30|4545.46|4544.86|4545.59|4544.99|4545.59|4544.99|4545.09|4544.49|56
1643879560000|2022-02-03 09:12:40|4545.46|4544.86|4545.71|4545.11|4545.96|4545.36|4545.46|4544.86|9
1643879570000|2022-02-03 09:12:50|4545.59|4544.99|4545.59|4544.99|4546.09|4545.49|4545.59|4544.99|54
1643879580000|2022-02-03 09:13:00|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|4545.59|4544.99|13
1643879590000|2022-02-03 09:13:10|4545.96|4545.36|4545.84|4545.24|4545.96|4545.36|4545.84|4545.24|5
1643879600000|2022-02-03 09:13:20|4545.71|4545.11|4545.59|4544.99|4545.71|4545.11|4545.59|4544.99|9
1643879610000|2022-02-03 09:13:30|4545.46|4544.86|4545.34|4544.74|4545.59|4544.99|4545.09|4544.49|35
1643879620000|2022-02-03 09:13:40|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|16
1643879630000|2022-02-03 09:13:50|4545.84|4545.24|4545.84|4545.24|4546.09|4545.49|4545.84|4545.24|18
1643879640000|2022-02-03 09:14:00|4545.96|4545.36|4546.84|4546.24|4546.84|4546.24|4545.84|4545.24|53
1643879650000|2022-02-03 09:14:10|4546.71|4546.11|4547.46|4546.86|4547.46|4546.86|4546.71|4546.11|73
1643879660000|2022-02-03 09:14:20|4547.34|4546.74|4547.59|4546.99|4547.84|4547.24|4547.09|4546.49|143
1643879670000|2022-02-03 09:14:30|4547.46|4546.86|4547.59|4546.99|4547.59|4546.99|4547.34|4546.74|15
1643879680000|2022-02-03 09:14:40|4547.34|4546.74|4546.84|4546.24|4547.34|4546.74|4546.84|4546.24|17
1643879690000|2022-02-03 09:14:50|4546.71|4546.11|4547.09|4546.49|4547.09|4546.49|4546.59|4545.99|27
1643879700000|2022-02-03 09:15:00|4546.84|4546.24|4547.34|4546.74|4547.34|4546.74|4546.84|4546.24|27
1643879710000|2022-02-03 09:15:10|4547.09|4546.49|4547.09|4546.49|4547.09|4546.49|4546.84|4546.24|31
1643879720000|2022-02-03 09:15:20|4546.96|4546.36|4547.34|4546.74|4547.34|4546.74|4546.84|4546.24|33
1643879730000|2022-02-03 09:15:30|4546.84|4546.24|4546.09|4545.49|4546.84|4546.24|4546.09|4545.49|56
1643879740000|2022-02-03 09:15:40|4546.34|4545.74|4546.59|4545.99|4546.59|4545.99|4546.34|4545.74|24
1643879750000|2022-02-03 09:15:50|4546.46|4545.86|4546.46|4545.86|4546.59|4545.99|4546.34|4545.74|28
1643879760000|2022-02-03 09:16:00|4546.34|4545.74|4546.09|4545.49|4546.59|4545.99|4546.09|4545.49|26
1643879770000|2022-02-03 09:16:10|4546.34|4545.74|4546.34|4545.74|4546.46|4545.86|4546.34|4545.74|4
1643879780000|2022-02-03 09:16:20|4546.09|4545.49|4546.21|4545.61|4546.59|4545.99|4546.09|4545.49|19
1643879790000|2022-02-03 09:16:30|4546.34|4545.74|4546.34|4545.74|4546.34|4545.74|4546.09|4545.49|4
1643879800000|2022-02-03 09:16:40|||||||||5
1643879810000|2022-02-03 09:16:50|4546.46|4545.86|4546.59|4545.99|4546.84|4546.24|4546.34|4545.74|13
1643879820000|2022-02-03 09:17:00|4546.71|4546.11|4546.84|4546.24|4546.84|4546.24|4546.59|4545.99|41
1643879830000|2022-02-03 09:17:10|4546.96|4546.36|4547.09|4546.49|4547.09|4546.49|4546.96|4546.36|13
1643879840000|2022-02-03 09:17:20|4546.96|4546.36|4547.09|4546.49|4547.09|4546.49|4546.84|4546.24|8
1643879850000|2022-02-03 09:17:30|4547.34|4546.74|4547.34|4546.74|4547.59|4546.99|4547.34|4546.74|12
1643879860000|2022-02-03 09:17:40|4547.84|4547.24|4547.84|4547.24|4548.21|4547.61|4547.84|4547.24|69
1643879870000|2022-02-03 09:17:50|4547.59|4546.99|4548.09|4547.49|4548.21|4547.61|4547.59|4546.99|47
1643879880000|2022-02-03 09:18:00|4548.21|4547.61|4548.09|4547.49|4548.21|4547.61|4548.09|4547.49|16
1643879890000|2022-02-03 09:18:10|4547.84|4547.24|4547.71|4547.11|4548.09|4547.49|4547.71|4547.11|39
1643879900000|2022-02-03 09:18:20|4547.59|4546.99|4547.71|4547.11|4547.84|4547.24|4547.59|4546.99|7
1643879910000|2022-02-03 09:18:30|4547.84|4547.24|4548.34|4547.74|4548.34|4547.74|4547.84|4547.24|35
1643879920000|2022-02-03 09:18:40|4548.59|4547.99|4548.59|4547.99|4548.71|4548.11|4548.34|4547.74|73
1643879930000|2022-02-03 09:18:50|4548.84|4548.24|4548.59|4547.99|4548.84|4548.24|4548.34|4547.74|54
1643879940000|2022-02-03 09:19:00|4548.46|4547.86|4548.84|4548.24|4548.84|4548.24|4548.46|4547.86|21
1643879950000|2022-02-03 09:19:10|4549.09|4548.49|4548.84|4548.24|4549.09|4548.49|4548.84|4548.24|13
1643879960000|2022-02-03 09:19:20|4548.96|4548.36|4549.09|4548.49|4549.09|4548.49|4548.84|4548.24|28
1643879970000|2022-02-03 09:19:30|4549.21|4548.61|4549.34|4548.74|4549.34|4548.74|4549.21|4548.61|36
1643879980000|2022-02-03 09:19:40|4549.09|4548.49|4548.84|4548.24|4549.21|4548.61|4548.84|4548.24|13
1643879990000|2022-02-03 09:19:50|4548.59|4547.99|4548.84|4548.24|4548.84|4548.24|4548.59|4547.99|25
1643880000000|2022-02-03 09:20:00|4549.09|4548.49|4549.09|4548.49|4549.09|4548.49|4548.84|4548.24|62
1643880010000|2022-02-03 09:20:10|4549.34|4548.74|4548.84|4548.24|4549.34|4548.74|4548.84|4548.24|36
1643880020000|2022-02-03 09:20:20|4548.96|4548.36|4548.84|4548.24|4549.09|4548.49|4548.84|4548.24|23
1643880030000|2022-02-03 09:20:30|4548.59|4547.99|4548.84|4548.24|4548.96|4548.36|4548.59|4547.99|28
1643880040000|2022-02-03 09:20:40|4548.96|4548.36|4549.09|4548.49|4549.09|4548.49|4548.84|4548.24|26
1643880050000|2022-02-03 09:20:50|4549.34|4548.74|4549.34|4548.74|4549.34|4548.74|4549.09|4548.49|27
1643880060000|2022-02-03 09:21:00|4549.59|4548.99|4549.59|4548.99|4549.84|4549.24|4549.59|4548.99|36
1643880070000|2022-02-03 09:21:10|4549.46|4548.86|4549.34|4548.74|4549.59|4548.99|4549.34|4548.74|22
1643880080000|2022-02-03 09:21:20|||||||||12
1643880090000|2022-02-03 09:21:30|4549.09|4548.49|4549.09|4548.49|4549.09|4548.49|4548.84|4548.24|12
1643880100000|2022-02-03 09:21:40|4548.84|4548.24|4548.59|4547.99|4548.84|4548.24|4548.59|4547.99|39
1643880110000|2022-02-03 09:21:50|4548.71|4548.11|4548.59|4547.99|4548.71|4548.11|4548.34|4547.74|13
1643880120000|2022-02-03 09:22:00|4548.46|4547.86|4547.84|4547.24|4548.59|4547.99|4547.71|4547.11|72
1643880130000|2022-02-03 09:22:10|4547.71|4547.11|4547.34|4546.74|4547.84|4547.24|4547.34|4546.74|36
1643880140000|2022-02-03 09:22:20|4547.21|4546.61|4547.09|4546.49|4547.34|4546.74|4546.84|4546.24|56
1643880150000|2022-02-03 09:22:30|4547.21|4546.61|4547.34|4546.74|4547.34|4546.74|4547.21|4546.61|24
1643880160000|2022-02-03 09:22:40|4547.59|4546.99|4547.59|4546.99|4547.84|4547.24|4547.59|4546.99|23
1643880170000|2022-02-03 09:22:50|4547.84|4547.24|4547.84|4547.24|4547.84|4547.24|4547.59|4546.99|17
1643880180000|2022-02-03 09:23:00|4548.09|4547.49|4548.09|4547.49|4548.34|4547.74|4548.09|4547.49|47
1643880190000|2022-02-03 09:23:10|4548.34|4547.74|4548.21|4547.61|4548.34|4547.74|4548.21|4547.61|27
1643880200000|2022-02-03 09:23:20|4548.34|4547.74|4548.09|4547.49|4548.34|4547.74|4548.09|4547.49|23
1643880210000|2022-02-03 09:23:30|4547.84|4547.24|4547.84|4547.24|4547.84|4547.24|4547.59|4546.99|16
1643880220000|2022-02-03 09:23:40|4548.09|4547.49|4547.34|4546.74|4548.09|4547.49|4547.34|4546.74|31
1643880230000|2022-02-03 09:23:50|4547.46|4546.86|4547.84|4547.24|4547.96|4547.36|4547.46|4546.86|4
1643880240000|2022-02-03 09:24:00|4547.59|4546.99|4547.59|4546.99|4547.59|4546.99|4547.34|4546.74|9
1643880250000|2022-02-03 09:24:10|4547.46|4546.86|4547.84|4547.24|4547.84|4547.24|4547.34|4546.74|67
1643880260000|2022-02-03 09:24:20|4548.09|4547.49|4548.84|4548.24|4549.09|4548.49|4548.09|4547.49|64
1643880270000|2022-02-03 09:24:30|4549.09|4548.49|4548.84|4548.24|4549.09|4548.49|4548.71|4548.11|34
1643880280000|2022-02-03 09:24:40|4548.96|4548.36|4548.59|4547.99|4549.09|4548.49|4548.59|4547.99|34
1643880300000|2022-02-03 09:25:00|4548.84|4548.24|4548.59|4547.99|4548.84|4548.24|4548.59|4547.99|28
1643880310000|2022-02-03 09:25:10|4548.84|4548.24|4548.59|4547.99|4548.96|4548.36|4548.59|4547.99|95
1643880320000|2022-02-03 09:25:20|4548.34|4547.74|4548.59|4547.99|4548.59|4547.99|4548.34|4547.74|50
1643880330000|2022-02-03 09:25:30|4548.46|4547.86|4548.84|4548.24|4548.96|4548.36|4548.46|4547.86|167
1643880340000|2022-02-03 09:25:40|4548.59|4547.99|4548.09|4547.49|4548.59|4547.99|4548.09|4547.49|65
1643880350000|2022-02-03 09:25:50|4548.21|4547.61|4547.96|4547.36|4548.21|4547.61|4547.84|4547.24|142
1643880360000|2022-02-03 09:26:00|4547.84|4547.24|4547.34|4546.74|4548.09|4547.49|4547.34|4546.74|44
1643880370000|2022-02-03 09:26:10|4547.59|4546.99|4547.34|4546.74|4547.59|4546.99|4547.34|4546.74|22
1643880380000|2022-02-03 09:26:20|4547.21|4546.61|4547.09|4546.49|4547.46|4546.86|4547.09|4546.49|55
1643880390000|2022-02-03 09:26:30|4546.96|4546.36|4546.59|4545.99|4547.09|4546.49|4546.59|4545.99|42
1643880400000|2022-02-03 09:26:40|4546.71|4546.11|4546.59|4545.99|4546.71|4546.11|4546.59|4545.99|21
1643880410000|2022-02-03 09:26:50|4546.34|4545.74|4546.34|4545.74|4546.34|4545.74|4546.09|4545.49|33
1643880420000|2022-02-03 09:27:00|4546.21|4545.61|4546.21|4545.61|4546.34|4545.74|4546.09|4545.49|26
1643880430000|2022-02-03 09:27:10|4546.09|4545.49|4546.34|4545.74|4546.59|4545.99|4545.84|4545.24|79
1643880440000|2022-02-03 09:27:20|4546.59|4545.99|4546.59|4545.99|4546.59|4545.99|4546.59|4545.99|7
1643880450000|2022-02-03 09:27:30|4546.84|4546.24|4546.84|4546.24|4546.84|4546.24|4546.84|4546.24|20
1643880460000|2022-02-03 09:27:40|4546.71|4546.11|4546.59|4545.99|4546.71|4546.11|4546.59|4545.99|18
1643880470000|2022-02-03 09:27:50|4546.34|4545.74|4546.34|4545.74|4546.34|4545.74|4546.34|4545.74|11
1643880480000|2022-02-03 09:28:00|4546.59|4545.99|4546.09|4545.49|4546.59|4545.99|4546.09|4545.49|34
1643880490000|2022-02-03 09:28:10|4546.21|4545.61|4546.09|4545.49|4546.21|4545.61|4546.09|4545.49|4
1643880500000|2022-02-03 09:28:20|4545.84|4545.24|4546.09|4545.49|4546.09|4545.49|4545.84|4545.24|9
1643880510000|2022-02-03 09:28:30|4546.21|4545.61|4546.09|4545.49|4546.34|4545.74|4546.09|4545.49|18
1643880520000|2022-02-03 09:28:40|4545.84|4545.24|4545.84|4545.24|4546.09|4545.49|4545.84|4545.24|15
1643880530000|2022-02-03 09:28:50|4545.59|4544.99|4545.09|4544.49|4545.59|4544.99|4545.09|4544.49|41
1643880540000|2022-02-03 09:29:00|4544.84|4544.24|4545.09|4544.49|4545.09|4544.49|4544.84|4544.24|41
1643880550000|2022-02-03 09:29:10|4545.21|4544.61|4545.34|4544.74|4545.34|4544.74|4545.09|4544.49|44
1643880560000|2022-02-03 09:29:20|4545.59|4544.99|4545.09|4544.49|4545.59|4544.99|4545.09|4544.49|15
1643880570000|2022-02-03 09:29:30|4545.21|4544.61|4545.34|4544.74|4545.34|4544.74|4545.21|4544.61|18
1643880580000|2022-02-03 09:29:40|4545.21|4544.61|4545.34|4544.74|4545.34|4544.74|4545.09|4544.49|2
1643880590000|2022-02-03 09:29:50|4545.46|4544.86|4545.34|4544.74|4545.46|4544.86|4545.34|4544.74|4
1643880600000|2022-02-03 09:30:00|4545.21|4544.61|4545.59|4544.99|4545.59|4544.99|4545.21|4544.61|31
1643880610000|2022-02-03 09:30:10|4545.46|4544.86|4545.34|4544.74|4545.59|4544.99|4545.34|4544.74|2
1643880620000|2022-02-03 09:30:20|4545.46|4544.86|4545.59|4544.99|4545.59|4544.99|4545.34|4544.74|7
1643880630000|2022-02-03 09:30:30|4545.46|4544.86|4545.34|4544.74|4545.59|4544.99|4545.34|4544.74|23
1643880640000|2022-02-03 09:30:40|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|2
1643880650000|2022-02-03 09:30:50|4545.34|4544.74|4545.59|4544.99|4545.71|4545.11|4545.34|4544.74|4
1643880660000|2022-02-03 09:31:00|4545.71|4545.11|4545.59|4544.99|4545.84|4545.24|4545.59|4544.99|10
1643880670000|2022-02-03 09:31:10|4545.71|4545.11|4545.59|4544.99|4545.71|4545.11|4545.59|4544.99|34
1643880680000|2022-02-03 09:31:20|4545.84|4545.24|4546.34|4545.74|4546.34|4545.74|4545.84|4545.24|43
1643880690000|2022-02-03 09:31:30|4546.21|4545.61|4546.09|4545.49|4546.34|4545.74|4546.09|4545.49|14
1643880700000|2022-02-03 09:31:40|4546.21|4545.61|4546.34|4545.74|4546.34|4545.74|4546.21|4545.61|22
1643880710000|2022-02-03 09:31:50|4546.21|4545.61|4545.59|4544.99|4546.34|4545.74|4545.59|4544.99|58
1643880720000|2022-02-03 09:32:00|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|24
1643880730000|2022-02-03 09:32:10|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.34|4544.74|15
1643880740000|2022-02-03 09:32:20|4545.84|4545.24|4545.34|4544.74|4545.84|4545.24|4545.34|4544.74|12
1643880750000|2022-02-03 09:32:30|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|10
1643880760000|2022-02-03 09:32:40|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|12
1643880770000|2022-02-03 09:32:50|4545.71|4545.11|4545.59|4544.99|4545.84|4545.24|4545.59|4544.99|23
1643880780000|2022-02-03 09:33:00|4545.71|4545.11|4545.84|4545.24|4545.84|4545.24|4545.71|4545.11|16
1643880790000|2022-02-03 09:33:10|||||||||4
1643880800000|2022-02-03 09:33:20|||||||||3
1643880810000|2022-02-03 09:33:30|4545.71|4545.11|4545.59|4544.99|4545.71|4545.11|4545.34|4544.74|12
1643880820000|2022-02-03 09:33:40|4545.34|4544.74|4545.34|4544.74|4545.59|4544.99|4545.34|4544.74|12
1643880830000|2022-02-03 09:33:50|4545.59|4544.99|4545.84|4545.24|4545.84|4545.24|4545.59|4544.99|19
1643880840000|2022-02-03 09:34:00|4545.96|4545.36|4545.59|4544.99|4545.96|4545.36|4545.59|4544.99|23
1643880850000|2022-02-03 09:34:10|4545.84|4545.24|4545.71|4545.11|4545.84|4545.24|4545.71|4545.11|8
1643880860000|2022-02-03 09:34:20|4545.84|4545.24|4545.59|4544.99|4545.84|4545.24|4545.59|4544.99|3
1643880870000|2022-02-03 09:34:30|4545.84|4545.24|4545.84|4545.24|4545.84|4545.24|4545.59|4544.99|3
1643880880000|2022-02-03 09:34:40|4545.71|4545.11|4545.59|4544.99|4545.71|4545.11|4545.46|4544.86|11
1643880890000|2022-02-03 09:34:50|4545.46|4544.86|4545.09|4544.49|4545.46|4544.86|4545.09|4544.49|21
1643880900000|2022-02-03 09:35:00|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|4544.84|4544.24|67
1643880910000|2022-02-03 09:35:10|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|41
1643880920000|2022-02-03 09:35:20|4544.34|4543.74|4543.84|4543.24|4544.34|4543.74|4543.84|4543.24|358
1643880930000|2022-02-03 09:35:30|||||||||95
1643880940000|2022-02-03 09:35:40|4543.71|4543.11|4543.59|4542.99|4543.71|4543.11|4543.59|4542.99|6
1643880950000|2022-02-03 09:35:50|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|24
1643880960000|2022-02-03 09:36:00|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4543.84|4543.24|70
1643880970000|2022-02-03 09:36:10|4544.21|4543.61|4544.09|4543.49|4544.34|4543.74|4544.09|4543.49|17
1643880980000|2022-02-03 09:36:20|4543.96|4543.36|4543.96|4543.36|4544.09|4543.49|4543.59|4542.99|102
1643880990000|2022-02-03 09:36:30|4544.09|4543.49|4543.84|4543.24|4544.09|4543.49|4543.84|4543.24|5
1643881000000|2022-02-03 09:36:40|4543.96|4543.36|4543.84|4543.24|4543.96|4543.36|4543.59|4542.99|11
1643881010000|2022-02-03 09:36:50|4543.96|4543.36|4543.84|4543.24|4543.96|4543.36|4543.84|4543.24|2
1643881020000|2022-02-03 09:37:00|4543.96|4543.36|4543.84|4543.24|4544.09|4543.49|4543.84|4543.24|90
1643881030000|2022-02-03 09:37:10|4544.09|4543.49|4543.59|4542.99|4544.09|4543.49|4543.59|4542.99|17
1643881040000|2022-02-03 09:37:20|||||||||14
1643881050000|2022-02-03 09:37:30|4543.71|4543.11|4543.59|4542.99|4543.84|4543.24|4543.59|4542.99|41
1643881060000|2022-02-03 09:37:40|||||||||28
1643881070000|2022-02-03 09:37:50|4543.71|4543.11|4543.59|4542.99|4543.71|4543.11|4543.59|4542.99|15
1643881080000|2022-02-03 09:38:00|4542.84|4542.24|4542.84|4542.24|4543.09|4542.49|4542.84|4542.24|233
1643881090000|2022-02-03 09:38:10|||||||||90
1643881100000|2022-02-03 09:38:20|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|4542.59|4541.99|111
1643881110000|2022-02-03 09:38:30|4542.84|4542.24|4542.59|4541.99|4542.84|4542.24|4542.59|4541.99|67
1643881120000|2022-02-03 09:38:40|4542.84|4542.24|4542.71|4542.11|4542.84|4542.24|4542.71|4542.11|41
1643881130000|2022-02-03 09:38:50|4542.84|4542.24|4542.34|4541.74|4542.84|4542.24|4542.34|4541.74|101
1643881140000|2022-02-03 09:39:00|||||||||39
1643881150000|2022-02-03 09:39:10|4542.46|4541.86|4542.59|4541.99|4542.59|4541.99|4542.34|4541.74|64
1643881160000|2022-02-03 09:39:20|4542.46|4541.86|4542.59|4541.99|4542.59|4541.99|4542.46|4541.86|17
1643881170000|2022-02-03 09:39:30|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|14
1643881180000|2022-02-03 09:39:40|4543.09|4542.49|4543.34|4542.74|4543.34|4542.74|4542.84|4542.24|38
1643881190000|2022-02-03 09:39:50|4543.09|4542.49|4543.34|4542.74|4543.59|4542.99|4543.09|4542.49|76
1643881200000|2022-02-03 09:40:00|||||||||80
1643881210000|2022-02-03 09:40:10|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|4543.09|4542.49|20
1643881220000|2022-02-03 09:40:20|4543.34|4542.74|4542.84|4542.24|4543.34|4542.74|4542.84|4542.24|21
1643881230000|2022-02-03 09:40:30|4542.59|4541.99|4542.59|4541.99|4543.09|4542.49|4542.34|4541.74|145
1643881240000|2022-02-03 09:40:40|4542.46|4541.86|4542.84|4542.24|4542.84|4542.24|4542.34|4541.74|46
1643881250000|2022-02-03 09:40:50|4542.71|4542.11|4542.59|4541.99|4542.71|4542.11|4542.59|4541.99|19
1643881260000|2022-02-03 09:41:00|4542.46|4541.86|4542.34|4541.74|4542.96|4542.36|4542.34|4541.74|54
1643881270000|2022-02-03 09:41:10|4542.46|4541.86|4542.34|4541.74|4542.59|4541.99|4542.34|4541.74|69
1643881280000|2022-02-03 09:41:20|4541.84|4541.24|4541.84|4541.24|4542.09|4541.49|4541.84|4541.24|163
1643881290000|2022-02-03 09:41:30|4541.59|4540.99|4541.34|4540.74|4541.59|4540.99|4541.34|4540.74|195
1643881300000|2022-02-03 09:41:40|4541.59|4540.99|4541.34|4540.74|4541.59|4540.99|4541.34|4540.74|97
1643881310000|2022-02-03 09:41:50|4540.84|4540.24|4541.09|4540.49|4541.09|4540.49|4540.59|4539.99|257
1643881320000|2022-02-03 09:42:00|4540.84|4540.24|4540.59|4539.99|4540.84|4540.24|4540.59|4539.99|62
1643881330000|2022-02-03 09:42:10|4540.71|4540.11|4540.71|4540.11|4541.09|4540.49|4540.59|4539.99|76
1643881340000|2022-02-03 09:42:20|4540.84|4540.24|4540.09|4539.49|4540.84|4540.24|4540.09|4539.49|283
1643881350000|2022-02-03 09:42:30|4539.84|4539.24|4539.34|4538.74|4539.84|4539.24|4539.34|4538.74|149
1643881360000|2022-02-03 09:42:40|4539.46|4538.86|4539.46|4538.86|4539.59|4538.99|4539.34|4538.74|92
1643881370000|2022-02-03 09:42:50|4539.59|4538.99|4539.59|4538.99|4539.59|4538.99|4539.34|4538.74|47
1643881380000|2022-02-03 09:43:00|4539.46|4538.86|4538.59|4537.99|4539.46|4538.86|4538.21|4537.61|284
1643881390000|2022-02-03 09:43:10|4538.34|4537.74|4538.09|4537.49|4538.59|4537.99|4538.09|4537.49|68
1643881400000|2022-02-03 09:43:20|4537.84|4537.24|4537.34|4536.74|4537.84|4537.24|4537.34|4536.74|76
1643881410000|2022-02-03 09:43:30|4537.09|4536.49|4537.09|4536.49|4537.34|4536.74|4537.09|4536.49|99
1643881420000|2022-02-03 09:43:40|4537.59|4536.99|4537.34|4536.74|4537.59|4536.99|4537.09|4536.49|147
1643881430000|2022-02-03 09:43:50|4537.59|4536.99|4538.09|4537.49|4538.46|4537.86|4537.59|4536.99|79
1643881440000|2022-02-03 09:44:00|4537.96|4537.36|4537.96|4537.36|4538.09|4537.49|4537.59|4536.99|72
1643881450000|2022-02-03 09:44:10|4537.84|4537.24|4538.34|4537.74|4538.34|4537.74|4537.84|4537.24|50
1643881460000|2022-02-03 09:44:20|4538.21|4537.61|4538.21|4537.61|4538.34|4537.74|4538.09|4537.49|19
1643881470000|2022-02-03 09:44:30|4538.34|4537.74|4538.09|4537.49|4538.34|4537.74|4538.09|4537.49|49
1643881480000|2022-02-03 09:44:40|4538.34|4537.74|4539.09|4538.49|4539.09|4538.49|4538.34|4537.74|93
1643881490000|2022-02-03 09:44:50|4539.34|4538.74|4539.09|4538.49|4539.34|4538.74|4539.09|4538.49|139
1643881500000|2022-02-03 09:45:00|4538.96|4538.36|4539.84|4539.24|4539.84|4539.24|4538.84|4538.24|124
1643881510000|2022-02-03 09:45:10|4539.59|4538.99|4539.84|4539.24|4539.84|4539.24|4539.59|4538.99|15
1643881520000|2022-02-03 09:45:20|4540.09|4539.49|4540.34|4539.74|4540.34|4539.74|4539.84|4539.24|45
1643881530000|2022-02-03 09:45:30|4540.59|4539.99|4540.59|4539.99|4540.59|4539.99|4540.59|4539.99|37
1643881540000|2022-02-03 09:45:40|4540.84|4540.24|4540.34|4539.74|4540.84|4540.24|4540.21|4539.61|44
1643881550000|2022-02-03 09:45:50|4540.21|4539.61|4540.34|4539.74|4540.34|4539.74|4540.09|4539.49|28
1643881560000|2022-02-03 09:46:00|4540.71|4540.11|4540.71|4540.11|4540.84|4540.24|4540.59|4539.99|26
1643881570000|2022-02-03 09:46:10|4540.84|4540.24|4541.34|4540.74|4541.34|4540.74|4540.84|4540.24|42
1643881580000|2022-02-03 09:46:20|4541.21|4540.61|4541.34|4540.74|4541.34|4540.74|4540.84|4540.24|30
1643881590000|2022-02-03 09:46:30|4541.46|4540.86|4541.59|4540.99|4541.59|4540.99|4541.34|4540.74|21
1643881600000|2022-02-03 09:46:40|4541.84|4541.24|4542.09|4541.49|4542.09|4541.49|4541.84|4541.24|29
1643881610000|2022-02-03 09:46:50|4542.34|4541.74|4542.09|4541.49|4542.34|4541.74|4542.09|4541.49|35
1643881620000|2022-02-03 09:47:00|4542.34|4541.74|4541.84|4541.24|4542.34|4541.74|4541.84|4541.24|45
1643881630000|2022-02-03 09:47:10|4541.96|4541.36|4542.59|4541.99|4542.59|4541.99|4541.96|4541.36|20
1643881640000|2022-02-03 09:47:20|4542.46|4541.86|4542.21|4541.61|4542.46|4541.86|4542.09|4541.49|27
1643881650000|2022-02-03 09:47:30|4542.09|4541.49|4541.84|4541.24|4542.34|4541.74|4541.84|4541.24|30
1643881660000|2022-02-03 09:47:40|4541.96|4541.36|4541.59|4540.99|4542.09|4541.49|4541.59|4540.99|15
1643881670000|2022-02-03 09:47:50|4541.46|4540.86|4541.71|4541.11|4541.71|4541.11|4541.46|4540.86|27
1643881680000|2022-02-03 09:48:00|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|4541.59|4540.99|5
1643881690000|2022-02-03 09:48:10|4541.84|4541.24|4542.21|4541.61|4542.34|4541.74|4541.84|4541.24|33
1643881700000|2022-02-03 09:48:20|4542.34|4541.74|4542.34|4541.74|4542.59|4541.99|4542.34|4541.74|60
1643881710000|2022-02-03 09:48:30|4542.21|4541.61|4542.34|4541.74|4542.34|4541.74|4542.09|4541.49|10
1643881720000|2022-02-03 09:48:40|4542.21|4541.61|4542.34|4541.74|4542.59|4541.99|4542.21|4541.61|18
1643881730000|2022-02-03 09:48:50|4542.21|4541.61|4542.21|4541.61|4542.34|4541.74|4542.09|4541.49|1
1643881740000|2022-02-03 09:49:00|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|4541.84|4541.24|31
1643881750000|2022-02-03 09:49:10|4541.96|4541.36|4541.84|4541.24|4542.09|4541.49|4541.84|4541.24|13
1643881760000|2022-02-03 09:49:20|4541.96|4541.36|4542.09|4541.49|4542.09|4541.49|4541.84|4541.24|30
1643881770000|2022-02-03 09:49:30|4541.96|4541.36|4541.59|4540.99|4541.96|4541.36|4541.59|4540.99|14
1643881780000|2022-02-03 09:49:40|4541.71|4541.11|4541.59|4540.99|4541.71|4541.11|4541.59|4540.99|9
1643881790000|2022-02-03 09:49:50|4541.34|4540.74|4541.34|4540.74|4541.46|4540.86|4541.34|4540.74|25
1643881800000|2022-02-03 09:50:00|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|12
1643881810000|2022-02-03 09:50:10|4541.46|4540.86|4541.34|4540.74|4541.59|4540.99|4541.34|4540.74|29
1643881820000|2022-02-03 09:50:20|4541.59|4540.99|4542.09|4541.49|4542.34|4541.74|4541.59|4540.99|63
1643881830000|2022-02-03 09:50:30|4541.96|4541.36|4542.09|4541.49|4542.09|4541.49|4541.84|4541.24|24
1643881840000|2022-02-03 09:50:40|4542.21|4541.61|4542.34|4541.74|4542.59|4541.99|4542.21|4541.61|5
1643881850000|2022-02-03 09:50:50|4541.84|4541.24|4541.84|4541.24|4542.09|4541.49|4541.84|4541.24|44
1643881860000|2022-02-03 09:51:00|4541.96|4541.36|4542.34|4541.74|4542.34|4541.74|4541.96|4541.36|9
1643881870000|2022-02-03 09:51:10|4542.59|4541.99|4542.34|4541.74|4542.59|4541.99|4542.34|4541.74|8
1643881880000|2022-02-03 09:51:20|4542.09|4541.49|4542.09|4541.49|4542.21|4541.61|4542.09|4541.49|2
1643881890000|2022-02-03 09:51:30|4542.21|4541.61|4542.34|4541.74|4542.34|4541.74|4542.09|4541.49|36
1643881900000|2022-02-03 09:51:40|4542.46|4541.86|4542.34|4541.74|4542.46|4541.86|4542.21|4541.61|13
1643881910000|2022-02-03 09:51:50|4542.21|4541.61|4542.34|4541.74|4542.34|4541.74|4542.21|4541.61|6
1643881920000|2022-02-03 09:52:00|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|4542.09|4541.49|3
1643881940000|2022-02-03 09:52:20|4541.84|4541.24|4541.59|4540.99|4541.84|4541.24|4541.34|4540.74|18
1643881950000|2022-02-03 09:52:30|4541.46|4540.86|4541.34|4540.74|4541.59|4540.99|4541.34|4540.74|10
1643881960000|2022-02-03 09:52:40|4541.09|4540.49|4540.96|4540.36|4541.09|4540.49|4540.84|4540.24|17
1643881970000|2022-02-03 09:52:50|4540.84|4540.24|4540.84|4540.24|4540.84|4540.24|4540.84|4540.24|2
1643881980000|2022-02-03 09:53:00|4540.59|4539.99|4540.59|4539.99|4540.59|4539.99|4540.34|4539.74|46
1643881990000|2022-02-03 09:53:10|4540.84|4540.24|4540.84|4540.24|4540.84|4540.24|4540.59|4539.99|28
1643882000000|2022-02-03 09:53:20|4540.59|4539.99|4540.34|4539.74|4540.71|4540.11|4540.34|4539.74|23
1643882010000|2022-02-03 09:53:30|4540.09|4539.49|4540.34|4539.74|4540.34|4539.74|4540.09|4539.49|26
1643882020000|2022-02-03 09:53:40|4540.21|4539.61|4540.09|4539.49|4540.34|4539.74|4540.09|4539.49|32
1643882030000|2022-02-03 09:53:50|4540.21|4539.61|4539.96|4539.36|4540.21|4539.61|4539.84|4539.24|15
1643882040000|2022-02-03 09:54:00|4539.84|4539.24|4539.84|4539.24|4540.09|4539.49|4539.84|4539.24|51
1643882050000|2022-02-03 09:54:10|4539.59|4538.99|4539.84|4539.24|4539.84|4539.24|4539.59|4538.99|27
1643882060000|2022-02-03 09:54:20|4539.59|4538.99|4539.84|4539.24|4539.84|4539.24|4539.59|4538.99|22
1643882070000|2022-02-03 09:54:30|4539.71|4539.11|4538.71|4538.11|4539.84|4539.24|4538.59|4537.99|96
1643882080000|2022-02-03 09:54:40|4538.59|4537.99|4538.71|4538.11|4538.84|4538.24|4538.46|4537.86|72
1643882090000|2022-02-03 09:54:50|4538.59|4537.99|4537.34|4536.74|4538.71|4538.11|4537.34|4536.74|159
1643882100000|2022-02-03 09:55:00|4537.21|4536.61|4536.84|4536.24|4537.34|4536.74|4536.84|4536.24|62
1643882110000|2022-02-03 09:55:10|4536.59|4535.99|4538.34|4537.74|4538.34|4537.74|4536.59|4535.99|169
1643882120000|2022-02-03 09:55:20|4538.09|4537.49|4537.96|4537.36|4538.09|4537.49|4537.84|4537.24|15
1643882130000|2022-02-03 09:55:30|4538.09|4537.49|4537.84|4537.24|4538.09|4537.49|4537.84|4537.24|15
1643882140000|2022-02-03 09:55:40|4537.59|4536.99|4537.84|4537.24|4538.09|4537.49|4537.59|4536.99|44
1643882150000|2022-02-03 09:55:50|4537.71|4537.11|4537.09|4536.49|4537.71|4537.11|4537.09|4536.49|13
1643882160000|2022-02-03 09:56:00|4536.96|4536.36|4537.59|4536.99|4537.59|4536.99|4536.96|4536.36|44
1643882170000|2022-02-03 09:56:10|4537.46|4536.86|4537.46|4536.86|4537.59|4536.99|4537.34|4536.74|19
1643882180000|2022-02-03 09:56:20|4537.34|4536.74|4536.84|4536.24|4537.34|4536.74|4536.84|4536.24|44
1643882190000|2022-02-03 09:56:30|4536.59|4535.99|4536.84|4536.24|4536.84|4536.24|4536.59|4535.99|45
1643882200000|2022-02-03 09:56:40|4536.71|4536.11|4536.84|4536.24|4536.84|4536.24|4536.59|4535.99|10
1643882210000|2022-02-03 09:56:50|4536.59|4535.99|4536.34|4535.74|4536.59|4535.99|4536.34|4535.74|28
1643882220000|2022-02-03 09:57:00|4536.46|4535.86|4536.21|4535.61|4536.46|4535.86|4536.09|4535.49|103
1643882230000|2022-02-03 09:57:10|4536.34|4535.74|4536.09|4535.49|4536.34|4535.74|4535.84|4535.24|41
1643882240000|2022-02-03 09:57:20|4536.34|4535.74|4535.84|4535.24|4536.34|4535.74|4535.84|4535.24|74
1643882250000|2022-02-03 09:57:30|4535.59|4534.99|4534.34|4533.74|4535.59|4534.99|4534.34|4533.74|430
1643882260000|2022-02-03 09:57:40|4534.59|4533.99|4534.59|4533.99|4534.59|4533.99|4534.59|4533.99|140
1643882270000|2022-02-03 09:57:50|4534.34|4533.74|4534.34|4533.74|4534.34|4533.74|4534.34|4533.74|102
1643882280000|2022-02-03 09:58:00|4534.46|4533.86|4534.34|4533.74|4534.46|4533.86|4534.34|4533.74|309
1643882290000|2022-02-03 09:58:10|||||||||231
1643882300000|2022-02-03 09:58:20|||||||||109
1643882310000|2022-02-03 09:58:30|||||||||87
1643882320000|2022-02-03 09:58:40|||||||||147
1643882330000|2022-02-03 09:58:50|||||||||53
1643882340000|2022-02-03 09:59:00|||||||||91
1643882350000|2022-02-03 09:59:10|4534.59|4533.99|4534.84|4534.24|4534.84|4534.24|4534.59|4533.99|23
1643882360000|2022-02-03 09:59:20|4534.59|4533.99|4534.59|4533.99|4534.59|4533.99|4534.59|4533.99|27
1643882370000|2022-02-03 09:59:30|||||||||4
1643882380000|2022-02-03 09:59:40|4534.84|4534.24|4535.09|4534.49|4535.09|4534.49|4534.84|4534.24|43
1643882390000|2022-02-03 09:59:50|4535.34|4534.74|4535.84|4535.24|4535.84|4535.24|4535.34|4534.74|88
1643882400000|2022-02-03 10:00:00|4535.59|4534.99|4535.84|4535.24|4536.09|4535.49|4535.59|4534.99|64
1643882410000|2022-02-03 10:00:10|4535.96|4535.36|4535.09|4534.49|4536.09|4535.49|4535.09|4534.49|49
1643882420000|2022-02-03 10:00:20|4535.34|4534.74|4535.46|4534.86|4535.46|4534.86|4535.09|4534.49|106
1643882430000|2022-02-03 10:00:30|4535.34|4534.74|4535.34|4534.74|4535.34|4534.74|4535.09|4534.49|14
1643882440000|2022-02-03 10:00:40|4535.59|4534.99|4535.34|4534.74|4535.59|4534.99|4535.34|4534.74|11
1643882450000|2022-02-03 10:00:50|4535.59|4534.99|4535.84|4535.24|4536.09|4535.49|4535.59|4534.99|43
1643882460000|2022-02-03 10:01:00|4535.59|4534.99|4535.84|4535.24|4536.09|4535.49|4535.34|4534.74|63
1643882470000|2022-02-03 10:01:10|4535.96|4535.36|4535.59|4534.99|4536.09|4535.49|4535.59|4534.99|36
1643882480000|2022-02-03 10:01:20|4535.84|4535.24|4536.09|4535.49|4536.09|4535.49|4535.59|4534.99|33
1643882490000|2022-02-03 10:01:30|4536.34|4535.74|4536.34|4535.74|4536.59|4535.99|4536.34|4535.74|52
1643882500000|2022-02-03 10:01:40|4536.59|4535.99|4536.46|4535.86|4536.59|4535.99|4536.34|4535.74|37
1643882510000|2022-02-03 10:01:50|4536.59|4535.99|4536.34|4535.74|4536.84|4536.24|4536.34|4535.74|51
1643882520000|2022-02-03 10:02:00|4536.21|4535.61|4535.59|4534.99|4536.34|4535.74|4535.46|4534.86|55
1643882530000|2022-02-03 10:02:10|4535.84|4535.24|4535.59|4534.99|4535.84|4535.24|4535.59|4534.99|59
1643882540000|2022-02-03 10:02:20|4535.84|4535.24|4535.34|4534.74|4535.84|4535.24|4535.34|4534.74|56
1643882550000|2022-02-03 10:02:30|4535.09|4534.49|4534.59|4533.99|4535.09|4534.49|4534.59|4533.99|63
1643882560000|2022-02-03 10:02:40|4534.46|4533.86|4534.34|4533.74|4534.59|4533.99|4534.34|4533.74|117
1643882570000|2022-02-03 10:02:50|4534.59|4533.99|4534.59|4533.99|4534.59|4533.99|4534.59|4533.99|93
1643882580000|2022-02-03 10:03:00|4534.84|4534.24|4535.34|4534.74|4535.34|4534.74|4534.59|4533.99|84
1643882590000|2022-02-03 10:03:10|4535.09|4534.49|4535.21|4534.61|4535.34|4534.74|4534.84|4534.24|23
1643882600000|2022-02-03 10:03:20|4535.34|4534.74|4535.59|4534.99|4535.84|4535.24|4535.34|4534.74|56
1643882610000|2022-02-03 10:03:30|4535.71|4535.11|4535.84|4535.24|4535.84|4535.24|4535.59|4534.99|30
1643882620000|2022-02-03 10:03:40|4536.34|4535.74|4536.59|4535.99|4536.59|4535.99|4536.34|4535.74|69
1643882630000|2022-02-03 10:03:50|4536.46|4535.86|4536.34|4535.74|4536.59|4535.99|4536.34|4535.74|28
1643882640000|2022-02-03 10:04:00|4536.09|4535.49|4535.71|4535.11|4536.34|4535.74|4535.46|4534.86|34
1643882650000|2022-02-03 10:04:10|4535.84|4535.24|4536.21|4535.61|4536.34|4535.74|4535.59|4534.99|57
1643882660000|2022-02-03 10:04:20|4536.34|4535.74|4536.34|4535.74|4536.71|4536.11|4536.21|4535.61|37
1643882670000|2022-02-03 10:04:30|4536.59|4535.99|4536.71|4536.11|4536.84|4536.24|4536.59|4535.99|46
1643882680000|2022-02-03 10:04:40|4536.59|4535.99|4537.09|4536.49|4537.09|4536.49|4536.59|4535.99|25
1643882690000|2022-02-03 10:04:50|4537.34|4536.74|4537.34|4536.74|4537.34|4536.74|4537.09|4536.49|60
1643882700000|2022-02-03 10:05:00|4537.09|4536.49|4537.09|4536.49|4537.46|4536.86|4537.09|4536.49|39
1643882710000|2022-02-03 10:05:10|4536.96|4536.36|4536.84|4536.24|4536.96|4536.36|4536.59|4535.99|30
1643882720000|2022-02-03 10:05:20|4536.71|4536.11|4536.84|4536.24|4537.09|4536.49|4536.59|4535.99|13
1643882730000|2022-02-03 10:05:30|4536.96|4536.36|4536.84|4536.24|4536.96|4536.36|4536.84|4536.24|20
1643882740000|2022-02-03 10:05:40|4536.96|4536.36|4537.09|4536.49|4537.34|4536.74|4536.96|4536.36|35
1643882750000|2022-02-03 10:05:50|4537.34|4536.74|4537.34|4536.74|4537.34|4536.74|4537.09|4536.49|8
1643882760000|2022-02-03 10:06:00|4537.59|4536.99|4537.34|4536.74|4537.59|4536.99|4537.21|4536.61|41
1643882770000|2022-02-03 10:06:10|4537.46|4536.86|4537.59|4536.99|4537.84|4537.24|4537.34|4536.74|56
1643882780000|2022-02-03 10:06:20|4537.71|4537.11|4538.46|4537.86|4538.46|4537.86|4537.71|4537.11|99
1643882790000|2022-02-03 10:06:30|4538.59|4537.99|4538.71|4538.11|4538.84|4538.24|4538.59|4537.99|42
1643882800000|2022-02-03 10:06:40|4538.59|4537.99|4538.59|4537.99|4538.84|4538.24|4538.59|4537.99|45
1643882810000|2022-02-03 10:06:50|||||||||67
1643882820000|2022-02-03 10:07:00|4538.71|4538.11|4538.59|4537.99|4538.71|4538.11|4538.59|4537.99|43
1643882830000|2022-02-03 10:07:10|||||||||14
1643882840000|2022-02-03 10:07:20|4538.71|4538.11|4538.59|4537.99|4538.71|4538.11|4538.59|4537.99|5
1643882850000|2022-02-03 10:07:30|||||||||32
1643882860000|2022-02-03 10:07:40|4538.71|4538.11|4538.84|4538.24|4538.84|4538.24|4538.71|4538.11|17
1643882870000|2022-02-03 10:07:50|4538.96|4538.36|4538.71|4538.11|4539.09|4538.49|4538.71|4538.11|15
1643882880000|2022-02-03 10:08:00|4538.59|4537.99|4538.59|4537.99|4538.59|4537.99|4538.59|4537.99|15
1643882890000|2022-02-03 10:08:10|4538.84|4538.24|4538.59|4537.99|4538.84|4538.24|4538.59|4537.99|16
1643882900000|2022-02-03 10:08:20|||||||||2
1643882910000|2022-02-03 10:08:30|4538.96|4538.36|4539.09|4538.49|4539.21|4538.61|4538.96|4538.36|89
1643882920000|2022-02-03 10:08:40|4538.84|4538.24|4539.09|4538.49|4539.09|4538.49|4538.84|4538.24|10
1643882930000|2022-02-03 10:08:50|4538.96|4538.36|4539.59|4538.99|4539.59|4538.99|4538.96|4538.36|50
1643882940000|2022-02-03 10:09:00|4539.34|4538.74|4539.84|4539.24|4539.84|4539.24|4539.34|4538.74|44
1643882950000|2022-02-03 10:09:10|4539.96|4539.36|4540.09|4539.49|4540.34|4539.74|4539.96|4539.36|53
1643882960000|2022-02-03 10:09:20|4539.96|4539.36|4539.84|4539.24|4539.96|4539.36|4539.59|4538.99|13
1643882970000|2022-02-03 10:09:30|4539.71|4539.11|4539.34|4538.74|4539.71|4539.11|4539.34|4538.74|17
1643882980000|2022-02-03 10:09:40|4539.46|4538.86|4539.59|4538.99|4539.84|4539.24|4539.34|4538.74|21
1643882990000|2022-02-03 10:09:50|4539.71|4539.11|4539.34|4538.74|4539.71|4539.11|4539.34|4538.74|56
1643883000000|2022-02-03 10:10:00|4539.59|4538.99|4539.59|4538.99|4539.84|4539.24|4539.46|4538.86|18
1643883010000|2022-02-03 10:10:10|4539.84|4539.24|4539.84|4539.24|4539.84|4539.24|4539.71|4539.11|13
1643883020000|2022-02-03 10:10:20|4539.59|4538.99|4539.59|4538.99|4539.84|4539.24|4539.59|4538.99|7
1643883030000|2022-02-03 10:10:30|4539.34|4538.74|4538.84|4538.24|4539.34|4538.74|4538.84|4538.24|68
1643883040000|2022-02-03 10:10:40|4538.59|4537.99|4538.34|4537.74|4538.59|4537.99|4538.34|4537.74|46
1643883050000|2022-02-03 10:10:50|4538.21|4537.61|4538.09|4537.49|4538.34|4537.74|4538.09|4537.49|15
1643883060000|2022-02-03 10:11:00|4538.34|4537.74|4538.21|4537.61|4538.34|4537.74|4538.21|4537.61|14
1643883070000|2022-02-03 10:11:10|4538.09|4537.49|4538.71|4538.11|4538.84|4538.24|4538.09|4537.49|34
1643883080000|2022-02-03 10:11:20|4538.84|4538.24|4538.46|4537.86|4538.84|4538.24|4538.34|4537.74|25
1643883090000|2022-02-03 10:11:30|4538.34|4537.74|4538.84|4538.24|4538.84|4538.24|4538.34|4537.74|16
1643883100000|2022-02-03 10:11:40|4539.09|4538.49|4540.34|4539.74|4540.34|4539.74|4539.09|4538.49|33
1643883110000|2022-02-03 10:11:50|4540.46|4539.86|4541.09|4540.49|4541.34|4540.74|4540.34|4539.74|80
1643883120000|2022-02-03 10:12:00|4540.96|4540.36|4540.34|4539.74|4541.09|4540.49|4540.09|4539.49|52
1643883130000|2022-02-03 10:12:10|4540.21|4539.61|4540.34|4539.74|4540.34|4539.74|4539.84|4539.24|15
1643883140000|2022-02-03 10:12:20|4540.09|4539.49|4540.09|4539.49|4540.21|4539.61|4539.84|4539.24|27
1643883150000|2022-02-03 10:12:30|4540.21|4539.61|4540.59|4539.99|4540.59|4539.99|4540.09|4539.49|11
1643883160000|2022-02-03 10:12:40|4540.71|4540.11|4540.59|4539.99|4540.84|4540.24|4540.59|4539.99|7
1643883170000|2022-02-03 10:12:50|4540.46|4539.86|4540.46|4539.86|4540.59|4539.99|4540.34|4539.74|4
1643883180000|2022-02-03 10:13:00|4540.34|4539.74|4540.21|4539.61|4540.84|4540.24|4540.21|4539.61|30
1643883190000|2022-02-03 10:13:10|4540.34|4539.74|4540.34|4539.74|4540.84|4540.24|4540.09|4539.49|77
1643883200000|2022-02-03 10:13:20|4540.46|4539.86|4540.34|4539.74|4540.46|4539.86|4540.34|4539.74|11
1643883210000|2022-02-03 10:13:30|4540.21|4539.61|4539.96|4539.36|4540.34|4539.74|4539.96|4539.36|5
1643883220000|2022-02-03 10:13:40|4540.09|4539.49|4540.09|4539.49|4540.46|4539.86|4540.09|4539.49|32
1643883230000|2022-02-03 10:13:50|4539.96|4539.36|4540.34|4539.74|4540.34|4539.74|4539.84|4539.24|9
1643883240000|2022-02-03 10:14:00|4540.09|4539.49|4540.59|4539.99|4540.59|4539.99|4540.09|4539.49|11
1643883250000|2022-02-03 10:14:10|4540.46|4539.86|4540.09|4539.49|4540.46|4539.86|4540.09|4539.49|3
1643883260000|2022-02-03 10:14:20|4539.96|4539.36|4539.59|4538.99|4539.96|4539.36|4539.59|4538.99|14
1643883270000|2022-02-03 10:14:30|4539.34|4538.74|4538.59|4537.99|4539.34|4538.74|4538.34|4537.74|64
1643883280000|2022-02-03 10:14:40|4539.09|4538.49|4539.09|4538.49|4539.09|4538.49|4538.84|4538.24|56
1643883290000|2022-02-03 10:14:50|4538.96|4538.36|4538.84|4538.24|4539.09|4538.49|4538.84|4538.24|26
1643883300000|2022-02-03 10:15:00|4539.09|4538.49|4539.09|4538.49|4539.09|4538.49|4538.84|4538.24|42
1643883310000|2022-02-03 10:15:10|4539.59|4538.99|4539.59|4538.99|4540.09|4539.49|4539.59|4538.99|56
1643883320000|2022-02-03 10:15:20|4539.71|4539.11|4539.59|4538.99|4539.71|4539.11|4539.34|4538.74|21
1643883330000|2022-02-03 10:15:30|4539.46|4538.86|4539.71|4539.11|4539.84|4539.24|4539.46|4538.86|12
1643883340000|2022-02-03 10:15:40|4539.59|4538.99|4540.09|4539.49|4540.09|4539.49|4539.59|4538.99|5
1643883350000|2022-02-03 10:15:50|4539.96|4539.36|4540.09|4539.49|4540.09|4539.49|4539.84|4539.24|4
1643883360000|2022-02-03 10:16:00|4539.96|4539.36|4539.84|4539.24|4540.09|4539.49|4539.59|4538.99|9
1643883370000|2022-02-03 10:16:10|4539.71|4539.11|4539.84|4539.24|4539.84|4539.24|4539.59|4538.99|7
1643883380000|2022-02-03 10:16:20|4539.71|4539.11|4540.34|4539.74|4540.34|4539.74|4539.71|4539.11|25
1643883390000|2022-02-03 10:16:30|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|4539.84|4539.24|24
1643883400000|2022-02-03 10:16:40|4539.84|4539.24|4539.84|4539.24|4539.96|4539.36|4539.84|4539.24|11
1643883410000|2022-02-03 10:16:50|4540.09|4539.49|4540.34|4539.74|4540.34|4539.74|4540.09|4539.49|16
1643883420000|2022-02-03 10:17:00|4540.21|4539.61|4539.84|4539.24|4540.34|4539.74|4539.59|4538.99|30
1643883430000|2022-02-03 10:17:10|4539.96|4539.36|4539.84|4539.24|4540.09|4539.49|4539.84|4539.24|0
1643883440000|2022-02-03 10:17:20|4539.59|4538.99|4539.84|4539.24|4539.84|4539.24|4539.59|4538.99|26
1643883450000|2022-02-03 10:17:30|4539.59|4538.99|4539.84|4539.24|4539.84|4539.24|4539.46|4538.86|65
1643883460000|2022-02-03 10:17:40|4539.71|4539.11|4539.59|4538.99|4539.84|4539.24|4539.59|4538.99|5
1643883470000|2022-02-03 10:17:50|4539.84|4539.24|4539.71|4539.11|4539.84|4539.24|4539.59|4538.99|24
1643883480000|2022-02-03 10:18:00|4539.59|4538.99|4540.09|4539.49|4540.09|4539.49|4539.59|4538.99|9
1643883490000|2022-02-03 10:18:10|4540.21|4539.61|4540.09|4539.49|4540.34|4539.74|4539.84|4539.24|24
1643883500000|2022-02-03 10:18:20|4540.34|4539.74|4540.21|4539.61|4540.34|4539.74|4540.09|4539.49|23
1643883510000|2022-02-03 10:18:30|4540.09|4539.49|4540.59|4539.99|4540.59|4539.99|4540.09|4539.49|14
1643883520000|2022-02-03 10:18:40|4540.46|4539.86|4540.34|4539.74|4540.59|4539.99|4540.34|4539.74|3
1643883530000|2022-02-03 10:18:50|4540.46|4539.86|4540.84|4540.24|4540.84|4540.24|4540.46|4539.86|16
1643883540000|2022-02-03 10:19:00|4541.09|4540.49|4540.09|4539.49|4541.09|4540.49|4540.09|4539.49|50
1643883550000|2022-02-03 10:19:10|4540.34|4539.74|4540.96|4540.36|4540.96|4540.36|4540.34|4539.74|15
1643883560000|2022-02-03 10:19:20|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|4540.84|4540.24|17
1643883570000|2022-02-03 10:19:30|4540.84|4540.24|4541.09|4540.49|4541.09|4540.49|4540.84|4540.24|43
1643883580000|2022-02-03 10:19:40|4540.96|4540.36|4540.96|4540.36|4541.09|4540.49|4540.84|4540.24|6
1643883590000|2022-02-03 10:19:50|4541.09|4540.49|4541.09|4540.49|4541.34|4540.74|4541.09|4540.49|26
1643883600000|2022-02-03 10:20:00|4541.34|4540.74|4541.84|4541.24|4541.96|4541.36|4541.34|4540.74|64
1643883610000|2022-02-03 10:20:10|4541.59|4540.99|4540.84|4540.24|4541.59|4540.99|4540.84|4540.24|49
1643883620000|2022-02-03 10:20:20|4540.59|4539.99|4540.84|4540.24|4540.84|4540.24|4540.59|4539.99|18
1643883630000|2022-02-03 10:20:30|4540.59|4539.99|4540.59|4539.99|4540.59|4539.99|4540.34|4539.74|20
1643883640000|2022-02-03 10:20:40|4540.34|4539.74|4539.34|4538.74|4540.59|4539.99|4539.34|4538.74|147
1643883650000|2022-02-03 10:20:50|4539.46|4538.86|4538.59|4537.99|4539.46|4538.86|4538.59|4537.99|103
1643883660000|2022-02-03 10:21:00|4538.84|4538.24|4538.59|4537.99|4539.84|4539.24|4538.59|4537.99|155
1643883670000|2022-02-03 10:21:10|4538.46|4537.86|4538.09|4537.49|4538.46|4537.86|4537.84|4537.24|79
1643883680000|2022-02-03 10:21:20|4538.34|4537.74|4537.84|4537.24|4538.34|4537.74|4537.59|4536.99|58
1643883690000|2022-02-03 10:21:30|4537.71|4537.11|4537.96|4537.36|4537.96|4537.36|4537.34|4536.74|142
1643883700000|2022-02-03 10:21:40|4537.84|4537.24|4537.84|4537.24|4538.09|4537.49|4537.84|4537.24|44
1643883710000|2022-02-03 10:21:50|4538.09|4537.49|4537.59|4536.99|4538.09|4537.49|4537.46|4536.86|46
1643883720000|2022-02-03 10:22:00|4537.84|4537.24|4537.84|4537.24|4537.84|4537.24|4537.59|4536.99|31
1643883730000|2022-02-03 10:22:10|4537.71|4537.11|4537.59|4536.99|4537.84|4537.24|4537.59|4536.99|41
1643883740000|2022-02-03 10:22:20|4537.84|4537.24|4537.34|4536.74|4537.84|4537.24|4537.34|4536.74|51
1643883750000|2022-02-03 10:22:30|4537.59|4536.99|4537.59|4536.99|4537.59|4536.99|4537.34|4536.74|44
1643883760000|2022-02-03 10:22:40|4537.34|4536.74|4537.84|4537.24|4537.84|4537.24|4537.34|4536.74|28
1643883770000|2022-02-03 10:22:50|4537.59|4536.99|4537.59|4536.99|4537.71|4537.11|4537.59|4536.99|20
1643883780000|2022-02-03 10:23:00|4537.46|4536.86|4537.34|4536.74|4537.59|4536.99|4537.09|4536.49|21
1643883790000|2022-02-03 10:23:10|4537.09|4536.49|4537.09|4536.49|4537.21|4536.61|4537.09|4536.49|8
1643883800000|2022-02-03 10:23:20|4537.34|4536.74|4537.59|4536.99|4537.59|4536.99|4537.09|4536.49|19
1643883810000|2022-02-03 10:23:30|4537.96|4537.36|4537.84|4537.24|4538.34|4537.74|4537.84|4537.24|39
1643883820000|2022-02-03 10:23:40|4537.59|4536.99|4537.59|4536.99|4537.59|4536.99|4537.46|4536.86|3
1643883830000|2022-02-03 10:23:50|4537.84|4537.24|4538.09|4537.49|4538.09|4537.49|4537.71|4537.11|12
1643883840000|2022-02-03 10:24:00|4537.96|4537.36|4538.09|4537.49|4538.09|4537.49|4537.96|4537.36|26
1643883850000|2022-02-03 10:24:10|4538.21|4537.61|4538.09|4537.49|4538.34|4537.74|4538.09|4537.49|7
1643883860000|2022-02-03 10:24:20|4538.34|4537.74|4538.34|4537.74|4538.34|4537.74|4538.09|4537.49|10
1643883870000|2022-02-03 10:24:30|4538.21|4537.61|4538.09|4537.49|4538.21|4537.61|4537.71|4537.11|9
1643883880000|2022-02-03 10:24:40|4537.96|4537.36|4537.71|4537.11|4538.09|4537.49|4537.59|4536.99|12
1643883890000|2022-02-03 10:24:50|4537.84|4537.24|4537.34|4536.74|4537.84|4537.24|4537.34|4536.74|14
1643883900000|2022-02-03 10:25:00|4537.09|4536.49|4536.84|4536.24|4537.09|4536.49|4536.84|4536.24|23
1643883910000|2022-02-03 10:25:10|4536.59|4535.99|4536.84|4536.24|4537.09|4536.49|4536.59|4535.99|77
1643883920000|2022-02-03 10:25:20|4537.09|4536.49|4537.96|4537.36|4538.34|4537.74|4537.09|4536.49|72
1643883930000|2022-02-03 10:25:30|4538.09|4537.49|4537.96|4537.36|4538.09|4537.49|4537.84|4537.24|19
1643883940000|2022-02-03 10:25:40|4537.84|4537.24|4538.09|4537.49|4538.34|4537.74|4537.84|4537.24|9
1643883950000|2022-02-03 10:25:50|4537.96|4537.36|4537.96|4537.36|4538.09|4537.49|4537.96|4537.36|4
1643883960000|2022-02-03 10:26:00|4538.09|4537.49|4538.09|4537.49|4538.34|4537.74|4538.09|4537.49|21
1643883970000|2022-02-03 10:26:10|4537.96|4537.36|4538.59|4537.99|4538.71|4538.11|4537.84|4537.24|24
1643883980000|2022-02-03 10:26:20|4538.34|4537.74|4537.84|4537.24|4538.34|4537.74|4537.84|4537.24|14
1643883990000|2022-02-03 10:26:30|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|4537.96|4537.36|14
1643884000000|2022-02-03 10:26:40|4537.84|4537.24|4538.21|4537.61|4538.59|4537.99|4537.84|4537.24|17
1643884010000|2022-02-03 10:26:50|4538.34|4537.74|4538.46|4537.86|4538.59|4537.99|4538.34|4537.74|4
1643884020000|2022-02-03 10:27:00|4538.34|4537.74|4538.84|4538.24|4538.84|4538.24|4538.34|4537.74|21
1643884030000|2022-02-03 10:27:10|4539.09|4538.49|4539.09|4538.49|4539.09|4538.49|4538.84|4538.24|15
1643884040000|2022-02-03 10:27:20|4539.59|4538.99|4539.84|4539.24|4540.09|4539.49|4539.46|4538.86|85
1643884050000|2022-02-03 10:27:30|4539.96|4539.36|4539.71|4539.11|4540.09|4539.49|4539.59|4538.99|14
1643884060000|2022-02-03 10:27:40|4539.84|4539.24|4539.59|4538.99|4539.84|4539.24|4539.59|4538.99|26
1643884070000|2022-02-03 10:27:50|4539.71|4539.11|4539.59|4538.99|4539.84|4539.24|4539.59|4538.99|3
1643884080000|2022-02-03 10:28:00|4539.46|4538.86|4539.59|4538.99|4539.59|4538.99|4539.46|4538.86|2
1643884090000|2022-02-03 10:28:10|4539.46|4538.86|4539.59|4538.99|4539.59|4538.99|4539.34|4538.74|6
1643884100000|2022-02-03 10:28:20|4539.84|4539.24|4539.46|4538.86|4539.84|4539.24|4539.34|4538.74|15
1643884110000|2022-02-03 10:28:30|4539.59|4538.99|4538.84|4538.24|4539.59|4538.99|4538.84|4538.24|21
1643884120000|2022-02-03 10:28:40|4538.96|4538.36|4539.09|4538.49|4539.21|4538.61|4538.96|4538.36|13
1643884130000|2022-02-03 10:28:50|4539.21|4538.61|4539.09|4538.49|4539.34|4538.74|4538.84|4538.24|7
1643884140000|2022-02-03 10:29:00|4538.84|4538.24|4537.84|4537.24|4538.84|4538.24|4537.84|4537.24|43
1643884150000|2022-02-03 10:29:10|4537.59|4536.99|4537.34|4536.74|4537.84|4537.24|4537.34|4536.74|11
1643884160000|2022-02-03 10:29:20|4537.46|4536.86|4537.09|4536.49|4537.59|4536.99|4537.09|4536.49|75
1643884170000|2022-02-03 10:29:30|4537.21|4536.61|4537.34|4536.74|4537.34|4536.74|4537.21|4536.61|7
1643884180000|2022-02-03 10:29:40|4537.59|4536.99|4538.09|4537.49|4538.09|4537.49|4537.59|4536.99|30
1643884190000|2022-02-03 10:29:50|4537.96|4537.36|4537.84|4537.24|4537.96|4537.36|4537.84|4537.24|16
1643884200000|2022-02-03 10:30:00|4537.71|4537.11|4537.59|4536.99|4537.84|4537.24|4537.34|4536.74|12
1643884210000|2022-02-03 10:30:10|4537.84|4537.24|4537.59|4536.99|4538.09|4537.49|4537.59|4536.99|19
1643884220000|2022-02-03 10:30:20|4537.71|4537.11|4538.09|4537.49|4538.09|4537.49|4537.71|4537.11|5
1643884230000|2022-02-03 10:30:30|4537.96|4537.36|4537.84|4537.24|4537.96|4537.36|4537.84|4537.24|0
1643884240000|2022-02-03 10:30:40|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|4537.84|4537.24|9
1643884250000|2022-02-03 10:30:50|4537.96|4537.36|4537.59|4536.99|4537.96|4537.36|4537.59|4536.99|5
1643884260000|2022-02-03 10:31:00|4537.71|4537.11|4537.84|4537.24|4537.96|4537.36|4537.71|4537.11|18
1643884270000|2022-02-03 10:31:10|4537.96|4537.36|4537.84|4537.24|4538.09|4537.49|4537.71|4537.11|4
1643884280000|2022-02-03 10:31:20|4537.96|4537.36|4537.96|4537.36|4538.09|4537.49|4537.84|4537.24|10
1643884290000|2022-02-03 10:31:30|4537.84|4537.24|4538.59|4537.99|4538.59|4537.99|4537.84|4537.24|13
1643884300000|2022-02-03 10:31:40|4538.84|4538.24|4539.09|4538.49|4539.09|4538.49|4538.84|4538.24|23
1643884310000|2022-02-03 10:31:50|4538.96|4538.36|4539.59|4538.99|4539.59|4538.99|4538.59|4537.99|28
1643884320000|2022-02-03 10:32:00|4539.34|4538.74|4538.84|4538.24|4539.34|4538.74|4538.84|4538.24|17
1643884330000|2022-02-03 10:32:10|4538.71|4538.11|4539.09|4538.49|4539.09|4538.49|4538.71|4538.11|15
1643884340000|2022-02-03 10:32:20|4538.96|4538.36|4538.59|4537.99|4539.09|4538.49|4538.46|4537.86|7
1643884350000|2022-02-03 10:32:30|4538.46|4537.86|4538.09|4537.49|4538.59|4537.99|4537.96|4537.36|9
1643884360000|2022-02-03 10:32:40|4538.21|4537.61|4538.34|4537.74|4538.34|4537.74|4538.09|4537.49|18
1643884370000|2022-02-03 10:32:50|4538.21|4537.61|4538.21|4537.61|4538.34|4537.74|4538.09|4537.49|19
1643884380000|2022-02-03 10:33:00|4538.09|4537.49|4538.09|4537.49|4538.34|4537.74|4538.09|4537.49|25
1643884390000|2022-02-03 10:33:10|4537.84|4537.24|4538.34|4537.74|4538.34|4537.74|4537.84|4537.24|53
1643884400000|2022-02-03 10:33:20|4538.21|4537.61|4539.09|4538.49|4539.09|4538.49|4538.09|4537.49|56
1643884410000|2022-02-03 10:33:30|4539.59|4538.99|4539.46|4538.86|4539.59|4538.99|4539.34|4538.74|35
1643884420000|2022-02-03 10:33:40|4539.34|4538.74|4539.34|4538.74|4539.59|4538.99|4539.34|4538.74|18
1643884430000|2022-02-03 10:33:50|4539.46|4538.86|4539.59|4538.99|4539.59|4538.99|4539.46|4538.86|22
1643884440000|2022-02-03 10:34:00|4539.71|4539.11|4539.59|4538.99|4539.71|4539.11|4539.59|4538.99|18
1643884450000|2022-02-03 10:34:10|4539.34|4538.74|4539.09|4538.49|4539.34|4538.74|4539.09|4538.49|22
1643884460000|2022-02-03 10:34:20|4539.21|4538.61|4539.09|4538.49|4539.34|4538.74|4539.09|4538.49|6
1643884470000|2022-02-03 10:34:30|4538.96|4538.36|4538.84|4538.24|4539.09|4538.49|4538.84|4538.24|12
1643884480000|2022-02-03 10:34:40|4539.09|4538.49|4539.09|4538.49|4539.34|4538.74|4539.09|4538.49|30
1643884490000|2022-02-03 10:34:50|4538.84|4538.24|4539.09|4538.49|4539.09|4538.49|4538.84|4538.24|12
1643884500000|2022-02-03 10:35:00|4539.34|4538.74|4539.21|4538.61|4539.59|4538.99|4539.09|4538.49|37
1643884510000|2022-02-03 10:35:10|4539.34|4538.74|4539.09|4538.49|4539.34|4538.74|4538.96|4538.36|6
1643884520000|2022-02-03 10:35:20|4539.34|4538.74|4539.34|4538.74|4539.59|4538.99|4539.21|4538.61|27
1643884530000|2022-02-03 10:35:30|4539.21|4538.61|4539.34|4538.74|4539.34|4538.74|4539.21|4538.61|3
1643884540000|2022-02-03 10:35:40|4539.21|4538.61|4539.34|4538.74|4539.34|4538.74|4538.96|4538.36|10
1643884550000|2022-02-03 10:35:50|4539.09|4538.49|4539.09|4538.49|4539.09|4538.49|4539.09|4538.49|20
1643884560000|2022-02-03 10:36:00|4538.84|4538.24|4537.09|4536.49|4538.84|4538.24|4537.09|4536.49|80
1643884570000|2022-02-03 10:36:10|4537.21|4536.61|4537.46|4536.86|4537.46|4536.86|4537.09|4536.49|21
1643884580000|2022-02-03 10:36:20|4537.59|4536.99|4537.84|4537.24|4537.84|4537.24|4537.46|4536.86|21
1643884590000|2022-02-03 10:36:30|4537.71|4537.11|4537.59|4536.99|4537.84|4537.24|4537.59|4536.99|16
1643884600000|2022-02-03 10:36:40|4536.84|4536.24|4536.84|4536.24|4536.84|4536.24|4536.59|4535.99|75
1643884610000|2022-02-03 10:36:50|4536.71|4536.11|4536.59|4535.99|4536.84|4536.24|4536.34|4535.74|52
1643884620000|2022-02-03 10:37:00|4536.84|4536.24|4536.84|4536.24|4537.21|4536.61|4536.71|4536.11|31
1643884630000|2022-02-03 10:37:10|4536.59|4535.99|4536.59|4535.99|4536.59|4535.99|4536.59|4535.99|8
1643884640000|2022-02-03 10:37:20|4537.09|4536.49|4537.59|4536.99|4537.84|4537.24|4537.09|4536.49|51
1643884650000|2022-02-03 10:37:30|4537.34|4536.74|4537.21|4536.61|4537.34|4536.74|4537.09|4536.49|12
1643884660000|2022-02-03 10:37:40|4537.34|4536.74|4537.59|4536.99|4537.59|4536.99|4537.21|4536.61|11
1643884670000|2022-02-03 10:37:50|4537.34|4536.74|4537.21|4536.61|4537.59|4536.99|4537.09|4536.49|10
1643884680000|2022-02-03 10:38:00|4537.09|4536.49|4537.34|4536.74|4537.34|4536.74|4536.84|4536.24|50
1643884690000|2022-02-03 10:38:10|4537.09|4536.49|4537.34|4536.74|4537.34|4536.74|4537.09|4536.49|21
1643884700000|2022-02-03 10:38:20|4537.46|4536.86|4537.84|4537.24|4537.84|4537.24|4537.46|4536.86|8
1643884710000|2022-02-03 10:38:30|||||||||18
1643884720000|2022-02-03 10:38:40|4538.09|4537.49|4538.21|4537.61|4538.34|4537.74|4538.09|4537.49|15
1643884730000|2022-02-03 10:38:50|4538.34|4537.74|4538.34|4537.74|4538.34|4537.74|4538.09|4537.49|10
1643884740000|2022-02-03 10:39:00|4538.21|4537.61|4538.09|4537.49|4538.21|4537.61|4537.84|4537.24|18
1643884750000|2022-02-03 10:39:10|4537.96|4537.36|4538.34|4537.74|4538.34|4537.74|4537.96|4537.36|10
1643884760000|2022-02-03 10:39:20|4538.21|4537.61|4538.46|4537.86|4538.59|4537.99|4538.09|4537.49|49
1643884770000|2022-02-03 10:39:30|4538.34|4537.74|4538.09|4537.49|4538.34|4537.74|4537.84|4537.24|27
1643884780000|2022-02-03 10:39:40|4537.96|4537.36|4537.84|4537.24|4538.09|4537.49|4537.84|4537.24|4
1643884790000|2022-02-03 10:39:50|4537.59|4536.99|4537.59|4536.99|4537.59|4536.99|4537.59|4536.99|11
1643884800000|2022-02-03 10:40:00|4537.34|4536.74|4537.21|4536.61|4537.34|4536.74|4536.84|4536.24|66
1643884810000|2022-02-03 10:40:10|4537.34|4536.74|4537.34|4536.74|4537.59|4536.99|4537.09|4536.49|9
1643884820000|2022-02-03 10:40:20|4537.09|4536.49|4536.71|4536.11|4537.09|4536.49|4536.71|4536.11|8
1643884830000|2022-02-03 10:40:30|4536.59|4535.99|4536.84|4536.24|4536.84|4536.24|4536.34|4535.74|19
1643884840000|2022-02-03 10:40:40|4536.59|4535.99|4536.84|4536.24|4537.09|4536.49|4536.59|4535.99|7
1643884860000|2022-02-03 10:41:00|4537.09|4536.49|4536.84|4536.24|4537.34|4536.74|4536.84|4536.24|34
1643884870000|2022-02-03 10:41:10|4537.09|4536.49|4537.34|4536.74|4537.34|4536.74|4536.84|4536.24|24
1643884880000|2022-02-03 10:41:20|4537.46|4536.86|4537.59|4536.99|4537.59|4536.99|4537.46|4536.86|3
1643884890000|2022-02-03 10:41:30|4537.46|4536.86|4537.59|4536.99|4537.84|4537.24|4537.46|4536.86|3
1643884900000|2022-02-03 10:41:40|4537.84|4537.24|4537.46|4536.86|4537.84|4537.24|4537.46|4536.86|7
1643884910000|2022-02-03 10:41:50|4537.34|4536.74|4537.34|4536.74|4537.46|4536.86|4537.34|4536.74|7
1643884920000|2022-02-03 10:42:00|4537.21|4536.61|4537.21|4536.61|4537.34|4536.74|4537.09|4536.49|15
1643884930000|2022-02-03 10:42:10|4537.09|4536.49|4537.21|4536.61|4537.34|4536.74|4537.09|4536.49|82
1643884940000|2022-02-03 10:42:20|4537.34|4536.74|4537.46|4536.86|4537.59|4536.99|4537.21|4536.61|13
1643884950000|2022-02-03 10:42:30|4537.34|4536.74|4537.34|4536.74|4537.59|4536.99|4537.34|4536.74|3
1643884960000|2022-02-03 10:42:40|4537.59|4536.99|4537.09|4536.49|4537.84|4537.24|4537.09|4536.49|42
1643884970000|2022-02-03 10:42:50|4537.34|4536.74|4537.09|4536.49|4537.34|4536.74|4537.09|4536.49|12
1643884980000|2022-02-03 10:43:00|4537.59|4536.99|4537.84|4537.24|4537.84|4537.24|4537.09|4536.49|17
1643884990000|2022-02-03 10:43:10|4537.59|4536.99|4537.34|4536.74|4537.59|4536.99|4537.34|4536.74|22
1643885000000|2022-02-03 10:43:20|4537.59|4536.99|4537.09|4536.49|4537.59|4536.99|4537.09|4536.49|32
1643885010000|2022-02-03 10:43:30|4537.21|4536.61|4537.09|4536.49|4537.21|4536.61|4537.09|4536.49|12
1643885020000|2022-02-03 10:43:40|4537.21|4536.61|4536.59|4535.99|4537.34|4536.74|4536.59|4535.99|33
1643885030000|2022-02-03 10:43:50|4536.71|4536.11|4536.71|4536.11|4537.09|4536.49|4536.59|4535.99|85
1643885040000|2022-02-03 10:44:00|4536.96|4536.36|4537.59|4536.99|4537.84|4537.24|4536.96|4536.36|22
1643885050000|2022-02-03 10:44:10|4537.84|4537.24|4537.34|4536.74|4537.84|4537.24|4537.09|4536.49|31
1643885060000|2022-02-03 10:44:20|4537.59|4536.99|4537.59|4536.99|4537.71|4537.11|4537.59|4536.99|16
1643885070000|2022-02-03 10:44:30|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|20
1643885080000|2022-02-03 10:44:40|4537.84|4537.24|4538.34|4537.74|4538.34|4537.74|4537.84|4537.24|32
1643885090000|2022-02-03 10:44:50|4538.09|4537.49|4537.84|4537.24|4538.09|4537.49|4537.84|4537.24|29
1643885100000|2022-02-03 10:45:00|4537.96|4537.36|4537.84|4537.24|4538.09|4537.49|4537.84|4537.24|15
1643885110000|2022-02-03 10:45:10|4537.96|4537.36|4538.09|4537.49|4538.09|4537.49|4537.96|4537.36|1
1643885120000|2022-02-03 10:45:20|4538.34|4537.74|4538.59|4537.99|4538.59|4537.99|4538.34|4537.74|35
1643885130000|2022-02-03 10:45:30|4538.46|4537.86|4538.34|4537.74|4538.59|4537.99|4538.09|4537.49|22
1643885140000|2022-02-03 10:45:40|4538.09|4537.49|4537.84|4537.24|4538.09|4537.49|4537.84|4537.24|13
1643885150000|2022-02-03 10:45:50|4537.59|4536.99|4537.59|4536.99|4537.84|4537.24|4537.59|4536.99|5
1643885160000|2022-02-03 10:46:00|4537.71|4537.11|4537.34|4536.74|4537.84|4537.24|4537.34|4536.74|19
1643885170000|2022-02-03 10:46:10|4537.46|4536.86|4537.59|4536.99|4537.59|4536.99|4537.34|4536.74|3
1643885180000|2022-02-03 10:46:20|4537.34|4536.74|4537.09|4536.49|4537.34|4536.74|4536.84|4536.24|33
1643885190000|2022-02-03 10:46:30|4536.84|4536.24|4537.09|4536.49|4537.09|4536.49|4536.34|4535.74|45
1643885200000|2022-02-03 10:46:40|4536.96|4536.36|4537.34|4536.74|4537.46|4536.86|4536.96|4536.36|7
1643885210000|2022-02-03 10:46:50|4537.21|4536.61|4536.84|4536.24|4537.34|4536.74|4536.84|4536.24|12
1643885220000|2022-02-03 10:47:00|4536.59|4535.99|4536.34|4535.74|4536.59|4535.99|4536.34|4535.74|25
1643885230000|2022-02-03 10:47:10|4536.59|4535.99|4536.71|4536.11|4537.09|4536.49|4536.59|4535.99|36
1643885240000|2022-02-03 10:47:20|4536.84|4536.24|4536.34|4535.74|4536.84|4536.24|4536.34|4535.74|21
1643885250000|2022-02-03 10:47:30|4536.59|4535.99|4536.34|4535.74|4536.59|4535.99|4536.34|4535.74|26
1643885260000|2022-02-03 10:47:40|4536.59|4535.99|4536.84|4536.24|4537.09|4536.49|4536.59|4535.99|12
1643885280000|2022-02-03 10:48:00|4536.59|4535.99|4536.59|4535.99|4536.84|4536.24|4536.59|4535.99|49
1643885290000|2022-02-03 10:48:10|4536.71|4536.11|4536.59|4535.99|4536.84|4536.24|4536.59|4535.99|7
1643885300000|2022-02-03 10:48:20|4536.34|4535.74|4536.34|4535.74|4536.34|4535.74|4536.34|4535.74|8
1643885310000|2022-02-03 10:48:30|4536.46|4535.86|4536.46|4535.86|4536.59|4535.99|4536.34|4535.74|10
1643885320000|2022-02-03 10:48:40|4536.34|4535.74|4536.84|4536.24|4537.09|4536.49|4536.34|4535.74|10
1643885330000|2022-02-03 10:48:50|4537.09|4536.49|4537.09|4536.49|4537.09|4536.49|4536.84|4536.24|19
1643885340000|2022-02-03 10:49:00|4536.96|4536.36|4536.96|4536.36|4537.09|4536.49|4536.84|4536.24|8
1643885350000|2022-02-03 10:49:10|4536.84|4536.24|4536.59|4535.99|4536.84|4536.24|4536.34|4535.74|20
1643885360000|2022-02-03 10:49:20|4536.84|4536.24|4536.34|4535.74|4536.84|4536.24|4536.34|4535.74|19
1643885370000|2022-02-03 10:49:30|4536.46|4535.86|4536.34|4535.74|4536.46|4535.86|4536.34|4535.74|6
1643885380000|2022-02-03 10:49:40|4536.46|4535.86|4536.59|4535.99|4536.59|4535.99|4536.34|4535.74|6
1643885390000|2022-02-03 10:49:50|4536.71|4536.11|4536.59|4535.99|4536.84|4536.24|4536.59|4535.99|10
1643885400000|2022-02-03 10:50:00|4536.46|4535.86|4536.34|4535.74|4536.59|4535.99|4536.34|4535.74|13
1643885410000|2022-02-03 10:50:10|4536.46|4535.86|4536.59|4535.99|4536.84|4536.24|4536.34|4535.74|27
1643885420000|2022-02-03 10:50:20|4536.71|4536.11|4536.34|4535.74|4536.71|4536.11|4536.34|4535.74|5
1643885430000|2022-02-03 10:50:30|4536.46|4535.86|4536.34|4535.74|4536.46|4535.86|4536.34|4535.74|7
1643885440000|2022-02-03 10:50:40|4536.46|4535.86|4536.59|4535.99|4536.59|4535.99|4536.46|4535.86|6
1643885450000|2022-02-03 10:50:50|4536.84|4536.24|4536.09|4535.49|4536.84|4536.24|4536.09|4535.49|10
1643885460000|2022-02-03 10:51:00|4536.34|4535.74|4536.59|4535.99|4536.59|4535.99|4536.34|4535.74|14
1643885470000|2022-02-03 10:51:10|4536.71|4536.11|4536.71|4536.11|4536.84|4536.24|4536.71|4536.11|5
1643885480000|2022-02-03 10:51:20|4536.59|4535.99|4536.71|4536.11|4536.84|4536.24|4536.59|4535.99|16
1643885490000|2022-02-03 10:51:30|4536.59|4535.99|4536.59|4535.99|4536.59|4535.99|4536.59|4535.99|1
1643885500000|2022-02-03 10:51:40|4536.34|4535.74|4536.34|4535.74|4536.34|4535.74|4536.34|4535.74|4
1643885510000|2022-02-03 10:51:50|4536.21|4535.61|4535.84|4535.24|4536.21|4535.61|4535.84|4535.24|68
1643885520000|2022-02-03 10:52:00|4535.71|4535.11|4535.46|4534.86|4535.84|4535.24|4535.46|4534.86|80
1643885530000|2022-02-03 10:52:10|4535.34|4534.74|4535.59|4534.99|4535.84|4535.24|4535.34|4534.74|20
1643885540000|2022-02-03 10:52:20|4535.84|4535.24|4535.84|4535.24|4535.84|4535.24|4535.84|4535.24|2
1643885550000|2022-02-03 10:52:30|4536.09|4535.49|4536.09|4535.49|4536.21|4535.61|4536.09|4535.49|14
1643885560000|2022-02-03 10:52:40|4535.84|4535.24|4535.84|4535.24|4536.09|4535.49|4535.84|4535.24|19
1643885570000|2022-02-03 10:52:50|4535.71|4535.11|4535.59|4534.99|4535.84|4535.24|4535.59|4534.99|5
1643885580000|2022-02-03 10:53:00|4535.34|4534.74|4535.09|4534.49|4535.34|4534.74|4534.84|4534.24|65
1643885590000|2022-02-03 10:53:10|4535.34|4534.74|4535.34|4534.74|4535.34|4534.74|4535.21|4534.61|2
1643885600000|2022-02-03 10:53:20|4535.09|4534.49|4535.09|4534.49|4535.09|4534.49|4534.96|4534.36|18
1643885610000|2022-02-03 10:53:30|4534.96|4534.36|4535.09|4534.49|4535.09|4534.49|4534.96|4534.36|8
1643885620000|2022-02-03 10:53:40|4534.96|4534.36|4535.09|4534.49|4535.09|4534.49|4534.96|4534.36|3
1643885630000|2022-02-03 10:53:50|4534.96|4534.36|4535.59|4534.99|4535.59|4534.99|4534.84|4534.24|23
1643885640000|2022-02-03 10:54:00|4535.46|4534.86|4535.59|4534.99|4535.84|4535.24|4535.46|4534.86|29
1643885650000|2022-02-03 10:54:10|4535.46|4534.86|4535.34|4534.74|4535.71|4535.11|4535.21|4534.61|8
1643885660000|2022-02-03 10:54:20|4535.09|4534.49|4535.09|4534.49|4535.09|4534.49|4534.84|4534.24|30
1643885670000|2022-02-03 10:54:30|4534.96|4534.36|4535.09|4534.49|4535.09|4534.49|4534.84|4534.24|2
1643885680000|2022-02-03 10:54:40|4534.84|4534.24|4535.21|4534.61|4535.34|4534.74|4534.84|4534.24|19
1643885690000|2022-02-03 10:54:50|4535.09|4534.49|4534.84|4534.24|4535.34|4534.74|4534.84|4534.24|48
1643885700000|2022-02-03 10:55:00|4534.59|4533.99|4534.59|4533.99|4534.59|4533.99|4534.59|4533.99|33
1643885710000|2022-02-03 10:55:10|4534.34|4533.74|4534.34|4533.74|4534.34|4533.74|4534.34|4533.74|230
1643885720000|2022-02-03 10:55:20|||||||||135
1643885730000|2022-02-03 10:55:30|4532.84|4532.24|4533.34|4532.74|4533.34|4532.74|4532.59|4531.99|668
1643885740000|2022-02-03 10:55:40|4533.09|4532.49|4532.96|4532.36|4533.09|4532.49|4532.84|4532.24|77
1643885750000|2022-02-03 10:55:50|4533.09|4532.49|4533.34|4532.74|4533.59|4532.99|4533.09|4532.49|140
1643885760000|2022-02-03 10:56:00|4533.59|4532.99|4533.84|4533.24|4533.84|4533.24|4533.46|4532.86|31
1643885770000|2022-02-03 10:56:10|4534.34|4533.74|4534.34|4533.74|4534.34|4533.74|4534.09|4533.49|36
1643885780000|2022-02-03 10:56:20|4534.21|4533.61|4534.34|4533.74|4534.34|4533.74|4534.21|4533.61|17
1643885790000|2022-02-03 10:56:30|4534.09|4533.49|4534.34|4533.74|4534.34|4533.74|4534.09|4533.49|23
1643885800000|2022-02-03 10:56:40|4534.09|4533.49|4534.09|4533.49|4534.34|4533.74|4534.09|4533.49|11
1643885810000|2022-02-03 10:56:50|4533.84|4533.24|4533.84|4533.24|4533.84|4533.24|4533.84|4533.24|23
1643885820000|2022-02-03 10:57:00|4534.09|4533.49|4534.09|4533.49|4534.09|4533.49|4534.09|4533.49|35
1643885830000|2022-02-03 10:57:10|4534.21|4533.61|4534.09|4533.49|4534.34|4533.74|4534.09|4533.49|11
1643885840000|2022-02-03 10:57:20|4533.96|4533.36|4534.09|4533.49|4534.09|4533.49|4533.96|4533.36|13
1643885850000|2022-02-03 10:57:30|4534.21|4533.61|4534.34|4533.74|4534.34|4533.74|4534.09|4533.49|16
1643885860000|2022-02-03 10:57:40|4534.46|4533.86|4534.59|4533.99|4534.84|4534.24|4534.34|4533.74|32
1643885870000|2022-02-03 10:57:50|4534.71|4534.11|4534.34|4533.74|4534.84|4534.24|4534.34|4533.74|28
1643885880000|2022-02-03 10:58:00|4534.09|4533.49|4534.34|4533.74|4534.34|4533.74|4533.59|4532.99|51
1643885890000|2022-02-03 10:58:10|4534.59|4533.99|4535.09|4534.49|4535.09|4534.49|4534.59|4533.99|51
1643885900000|2022-02-03 10:58:20|4534.96|4534.36|4535.09|4534.49|4535.09|4534.49|4534.84|4534.24|7
1643885910000|2022-02-03 10:58:30|4534.84|4534.24|4534.71|4534.11|4534.84|4534.24|4534.59|4533.99|48
1643885920000|2022-02-03 10:58:40|4534.84|4534.24|4534.84|4534.24|4535.09|4534.49|4534.71|4534.11|22
1643885930000|2022-02-03 10:58:50|4534.71|4534.11|4535.09|4534.49|4535.34|4534.74|4534.59|4533.99|55
1643885940000|2022-02-03 10:59:00|4534.84|4534.24|4535.09|4534.49|4535.34|4534.74|4534.84|4534.24|28
1643885950000|2022-02-03 10:59:10|4535.21|4534.61|4535.34|4534.74|4535.59|4534.99|4535.09|4534.49|27
1643885960000|2022-02-03 10:59:20|||||||||8
1643885970000|2022-02-03 10:59:30|4535.46|4534.86|4535.09|4534.49|4535.59|4534.99|4535.09|4534.49|23
1643885980000|2022-02-03 10:59:40|4535.34|4534.74|4535.34|4534.74|4535.34|4534.74|4535.34|4534.74|9
1643885990000|2022-02-03 10:59:50|4535.21|4534.61|4535.09|4534.49|4535.34|4534.74|4535.09|4534.49|22
1643886000000|2022-02-03 11:00:00|4534.84|4534.24|4535.34|4534.74|4535.46|4534.86|4534.59|4533.99|72
1643886010000|2022-02-03 11:00:10|4535.21|4534.61|4535.09|4534.49|4535.34|4534.74|4535.09|4534.49|31
1643886020000|2022-02-03 11:00:20|4534.96|4534.36|4535.59|4534.99|4535.59|4534.99|4534.96|4534.36|26
1643886030000|2022-02-03 11:00:30|4535.46|4534.86|4535.59|4534.99|4535.59|4534.99|4535.34|4534.74|20
1643886040000|2022-02-03 11:00:40|4535.84|4535.24|4536.34|4535.74|4536.34|4535.74|4535.84|4535.24|96
1643886050000|2022-02-03 11:00:50|4536.09|4535.49|4536.34|4535.74|4536.34|4535.74|4536.09|4535.49|25
1643886060000|2022-02-03 11:01:00|4536.59|4535.99|4537.09|4536.49|4537.09|4536.49|4536.34|4535.74|233
1643886070000|2022-02-03 11:01:10|4536.84|4536.24|4536.34|4535.74|4537.09|4536.49|4536.34|4535.74|75
1643886080000|2022-02-03 11:01:20|4536.09|4535.49|4536.21|4535.61|4536.34|4535.74|4536.09|4535.49|28
1643886090000|2022-02-03 11:01:30|4536.09|4535.49|4536.34|4535.74|4536.34|4535.74|4536.09|4535.49|25
1643886100000|2022-02-03 11:01:40|4536.21|4535.61|4536.09|4535.49|4536.34|4535.74|4536.09|4535.49|8
1643886110000|2022-02-03 11:01:50|4536.34|4535.74|4536.34|4535.74|4536.34|4535.74|4536.34|4535.74|11
1643886120000|2022-02-03 11:02:00|4536.09|4535.49|4535.84|4535.24|4536.34|4535.74|4535.84|4535.24|24
1643886130000|2022-02-03 11:02:10|4535.59|4534.99|4534.84|4534.24|4535.84|4535.24|4534.59|4533.99|99
1643886140000|2022-02-03 11:02:20|4534.34|4533.74|4534.34|4533.74|4534.59|4533.99|4534.34|4533.74|140
1643886150000|2022-02-03 11:02:30|4534.09|4533.49|4533.59|4532.99|4534.09|4533.49|4533.59|4532.99|63
1643886160000|2022-02-03 11:02:40|4533.84|4533.24|4532.59|4531.99|4533.84|4533.24|4532.59|4531.99|129
1643886170000|2022-02-03 11:02:50|4532.84|4532.24|4533.34|4532.74|4533.71|4533.11|4532.84|4532.24|106
1643886180000|2022-02-03 11:03:00|4533.09|4532.49|4533.71|4533.11|4533.84|4533.24|4533.09|4532.49|65
1643886190000|2022-02-03 11:03:10|4533.59|4532.99|4533.59|4532.99|4533.84|4533.24|4533.59|4532.99|21
1643886200000|2022-02-03 11:03:20|4533.71|4533.11|4533.84|4533.24|4533.84|4533.24|4533.59|4532.99|15
1643886210000|2022-02-03 11:03:30|4533.96|4533.36|4534.09|4533.49|4534.21|4533.61|4533.84|4533.24|70
1643886220000|2022-02-03 11:03:40|4533.84|4533.24|4534.09|4533.49|4534.21|4533.61|4533.84|4533.24|25
1643886230000|2022-02-03 11:03:50|||||||||2
1643886240000|2022-02-03 11:04:00|4534.34|4533.74|4535.34|4534.74|4535.34|4534.74|4534.21|4533.61|126
1643886250000|2022-02-03 11:04:10|4535.21|4534.61|4535.59|4534.99|4535.59|4534.99|4535.09|4534.49|21
1643886260000|2022-02-03 11:04:20|4535.34|4534.74|4535.34|4534.74|4535.34|4534.74|4535.34|4534.74|27
1643886270000|2022-02-03 11:04:30|4535.46|4534.86|4535.59|4534.99|4535.59|4534.99|4535.46|4534.86|24
1643886280000|2022-02-03 11:04:40|4535.84|4535.24|4535.59|4534.99|4535.84|4535.24|4535.59|4534.99|17
1643886290000|2022-02-03 11:04:50|4535.84|4535.24|4535.59|4534.99|4535.84|4535.24|4535.59|4534.99|40
1643886300000|2022-02-03 11:05:00|4535.71|4535.11|4535.59|4534.99|4535.84|4535.24|4535.59|4534.99|61
1643886310000|2022-02-03 11:05:10|4535.71|4535.11|4536.46|4535.86|4536.59|4535.99|4535.71|4535.11|103
1643886320000|2022-02-03 11:05:20|4536.84|4536.24|4537.09|4536.49|4537.09|4536.49|4536.71|4536.11|110
1643886330000|2022-02-03 11:05:30|4537.34|4536.74|4537.84|4537.24|4537.84|4537.24|4537.34|4536.74|142
1643886340000|2022-02-03 11:05:40|4537.71|4537.11|4537.59|4536.99|4537.71|4537.11|4537.21|4536.61|158
1643886350000|2022-02-03 11:05:50|4537.46|4536.86|4537.46|4536.86|4537.84|4537.24|4537.46|4536.86|92
1643886360000|2022-02-03 11:06:00|4537.59|4536.99|4536.59|4535.99|4537.59|4536.99|4536.59|4535.99|76
1643886370000|2022-02-03 11:06:10|4536.84|4536.24|4536.84|4536.24|4536.96|4536.36|4536.71|4536.11|23
1643886380000|2022-02-03 11:06:20|4537.09|4536.49|4538.09|4537.49|4538.09|4537.49|4537.09|4536.49|169
1643886390000|2022-02-03 11:06:30|4537.84|4537.24|4538.59|4537.99|4538.59|4537.99|4537.84|4537.24|114
1643886400000|2022-02-03 11:06:40|4538.84|4538.24|4538.71|4538.11|4538.96|4538.36|4538.71|4538.11|158
1643886410000|2022-02-03 11:06:50|4538.84|4538.24|4538.84|4538.24|4538.84|4538.24|4538.59|4537.99|116
1643886420000|2022-02-03 11:07:00|4538.96|4538.36|4539.84|4539.24|4540.09|4539.49|4538.84|4538.24|165
1643886430000|2022-02-03 11:07:10|4539.59|4538.99|4538.59|4537.99|4539.59|4538.99|4538.59|4537.99|85
1643886440000|2022-02-03 11:07:20|4538.71|4538.11|4539.09|4538.49|4539.09|4538.49|4538.71|4538.11|67
1643886450000|2022-02-03 11:07:30|4539.21|4538.61|4539.09|4538.49|4539.21|4538.61|4538.96|4538.36|17
1643886460000|2022-02-03 11:07:40|4539.34|4538.74|4539.59|4538.99|4539.84|4539.24|4539.34|4538.74|22
1643886470000|2022-02-03 11:07:50|4539.34|4538.74|4539.59|4538.99|4539.59|4538.99|4539.34|4538.74|25
1643886480000|2022-02-03 11:08:00|4539.34|4538.74|4539.34|4538.74|4539.46|4538.86|4539.09|4538.49|20
1643886490000|2022-02-03 11:08:10|4539.21|4538.61|4539.09|4538.49|4539.21|4538.61|4538.96|4538.36|26
1643886500000|2022-02-03 11:08:20|4538.84|4538.24|4539.09|4538.49|4539.09|4538.49|4538.59|4537.99|75
1643886510000|2022-02-03 11:08:30|4538.96|4538.36|4539.09|4538.49|4539.09|4538.49|4538.96|4538.36|16
1643886520000|2022-02-03 11:08:40|4539.59|4538.99|4539.84|4539.24|4539.84|4539.24|4539.59|4538.99|44
1643886530000|2022-02-03 11:08:50|4539.71|4539.11|4539.84|4539.24|4539.84|4539.24|4539.59|4538.99|11
1643886540000|2022-02-03 11:09:00|4539.59|4538.99|4540.09|4539.49|4540.34|4539.74|4539.59|4538.99|109
1643886550000|2022-02-03 11:09:10|4540.34|4539.74|4540.09|4539.49|4540.59|4539.99|4540.09|4539.49|48
1643886560000|2022-02-03 11:09:20|4539.84|4539.24|4539.84|4539.24|4540.09|4539.49|4539.84|4539.24|87
1643886570000|2022-02-03 11:09:30|4539.71|4539.11|4539.71|4539.11|4539.84|4539.24|4539.59|4538.99|20
1643886580000|2022-02-03 11:09:40|4539.84|4539.24|4539.84|4539.24|4539.96|4539.36|4539.84|4539.24|29
1643886590000|2022-02-03 11:09:50|4539.71|4539.11|4538.84|4538.24|4539.71|4539.11|4538.84|4538.24|126
1643886600000|2022-02-03 11:10:00|4539.09|4538.49|4538.96|4538.36|4539.21|4538.61|4538.84|4538.24|16
1643886610000|2022-02-03 11:10:10|4538.84|4538.24|4538.84|4538.24|4539.09|4538.49|4538.84|4538.24|20
1643886620000|2022-02-03 11:10:20|4538.59|4537.99|4538.59|4537.99|4538.59|4537.99|4538.46|4537.86|25
1643886630000|2022-02-03 11:10:30|4538.34|4537.74|4538.34|4537.74|4538.34|4537.74|4538.34|4537.74|165
1643886640000|2022-02-03 11:10:40|4538.21|4537.61|4538.21|4537.61|4538.21|4537.61|4538.09|4537.49|88
1643886650000|2022-02-03 11:10:50|4538.34|4537.74|4538.09|4537.49|4538.34|4537.74|4538.09|4537.49|122
1643886660000|2022-02-03 11:11:00|4537.96|4537.36|4537.84|4537.24|4538.09|4537.49|4537.84|4537.24|46
1643886670000|2022-02-03 11:11:10|4537.96|4537.36|4538.09|4537.49|4538.09|4537.49|4537.96|4537.36|29
1643886680000|2022-02-03 11:11:20|4537.84|4537.24|4537.84|4537.24|4537.96|4537.36|4537.71|4537.11|48
1643886690000|2022-02-03 11:11:30|||||||||16
1643886700000|2022-02-03 11:11:40|4537.59|4536.99|4537.71|4537.11|4537.71|4537.11|4537.59|4536.99|59
1643886710000|2022-02-03 11:11:50|4537.84|4537.24|4537.59|4536.99|4537.84|4537.24|4537.59|4536.99|113
1643886720000|2022-02-03 11:12:00|4537.34|4536.74|4537.46|4536.86|4537.59|4536.99|4537.34|4536.74|47
1643886730000|2022-02-03 11:12:10|4537.34|4536.74|4538.09|4537.49|4538.09|4537.49|4537.34|4536.74|23
1643886740000|2022-02-03 11:12:20|4537.96|4537.36|4538.09|4537.49|4538.09|4537.49|4537.96|4537.36|107
1643886750000|2022-02-03 11:12:30|4537.84|4537.24|4537.84|4537.24|4537.84|4537.24|4537.84|4537.24|15
1643886760000|2022-02-03 11:12:40|4537.59|4536.99|4537.59|4536.99|4537.59|4536.99|4537.34|4536.74|24
1643886770000|2022-02-03 11:12:50|4537.46|4536.86|4537.34|4536.74|4537.46|4536.86|4537.34|4536.74|14
1643886780000|2022-02-03 11:13:00|4537.46|4536.86|4536.59|4535.99|4537.46|4536.86|4536.59|4535.99|90
1643886790000|2022-02-03 11:13:10|4536.71|4536.11|4536.59|4535.99|4536.84|4536.24|4536.59|4535.99|71
1643886800000|2022-02-03 11:13:20|4536.34|4535.74|4536.46|4535.86|4536.59|4535.99|4536.34|4535.74|41
1643886810000|2022-02-03 11:13:30|4536.59|4535.99|4536.59|4535.99|4536.59|4535.99|4536.59|4535.99|37
1643886820000|2022-02-03 11:13:40|4536.34|4535.74|4535.84|4535.24|4536.34|4535.74|4535.34|4534.74|65
1643886830000|2022-02-03 11:13:50|4535.59|4534.99|4536.34|4535.74|4536.46|4535.86|4535.59|4534.99|25
1643886840000|2022-02-03 11:14:00|4536.46|4535.86|4535.59|4534.99|4536.59|4535.99|4535.59|4534.99|42
1643886850000|2022-02-03 11:14:10|4535.84|4535.24|4535.59|4534.99|4535.84|4535.24|4535.59|4534.99|38
1643886860000|2022-02-03 11:14:20|4535.34|4534.74|4535.34|4534.74|4535.34|4534.74|4535.34|4534.74|56
1643886870000|2022-02-03 11:14:30|4535.59|4534.99|4535.59|4534.99|4535.59|4534.99|4535.59|4534.99|5
1643886880000|2022-02-03 11:14:40|||||||||13
1643886890000|2022-02-03 11:14:50|4535.34|4534.74|4535.34|4534.74|4535.59|4534.99|4535.34|4534.74|22
1643886900000|2022-02-03 11:15:00|4535.59|4534.99|4535.34|4534.74|4535.59|4534.99|4535.34|4534.74|192
1643886910000|2022-02-03 11:15:10|4535.09|4534.49|4535.09|4534.49|4535.09|4534.49|4534.96|4534.36|72
1643886920000|2022-02-03 11:15:20|4534.84|4534.24|4535.09|4534.49|4535.09|4534.49|4534.84|4534.24|40
1643886930000|2022-02-03 11:15:30|||||||||1
1643886940000|2022-02-03 11:15:40|4535.34|4534.74|4535.34|4534.74|4535.34|4534.74|4535.34|4534.74|26
1643886950000|2022-02-03 11:15:50|4535.59|4534.99|4535.34|4534.74|4535.59|4534.99|4535.34|4534.74|91
1643886960000|2022-02-03 11:16:00|4535.21|4534.61|4534.84|4534.24|4535.34|4534.74|4534.84|4534.24|28
1643886970000|2022-02-03 11:16:10|4534.59|4533.99|4534.09|4533.49|4534.59|4533.99|4534.09|4533.49|87
1643886980000|2022-02-03 11:16:20|4534.21|4533.61|4534.34|4533.74|4534.34|4533.74|4534.21|4533.61|16
1643886990000|2022-02-03 11:16:30|4534.09|4533.49|4534.09|4533.49|4534.09|4533.49|4534.09|4533.49|11
1643887000000|2022-02-03 11:16:40|4533.84|4533.24|4533.96|4533.36|4533.96|4533.36|4533.34|4532.74|74
1643887010000|2022-02-03 11:16:50|4533.84|4533.24|4533.84|4533.24|4534.21|4533.61|4533.84|4533.24|116
1643887020000|2022-02-03 11:17:00|4533.59|4532.99|4533.59|4532.99|4533.59|4532.99|4533.46|4532.86|74
1643887030000|2022-02-03 11:17:10|4533.46|4532.86|4534.09|4533.49|4534.09|4533.49|4533.34|4532.74|34
1643887040000|2022-02-03 11:17:20|4534.34|4533.74|4534.09|4533.49|4534.34|4533.74|4534.09|4533.49|50
1643887050000|2022-02-03 11:17:30|4533.84|4533.24|4533.84|4533.24|4533.84|4533.24|4533.84|4533.24|25
1643887060000|2022-02-03 11:17:40|4533.46|4532.86|4533.59|4532.99|4533.84|4533.24|4533.34|4532.74|89
1643887070000|2022-02-03 11:17:50|4533.84|4533.24|4533.59|4532.99|4533.84|4533.24|4533.59|4532.99|27
1643887080000|2022-02-03 11:18:00|4533.34|4532.74|4533.34|4532.74|4533.46|4532.86|4533.34|4532.74|39
1643887090000|2022-02-03 11:18:10|||||||||4
1643887100000|2022-02-03 11:18:20|4533.09|4532.49|4532.84|4532.24|4533.09|4532.49|4532.84|4532.24|46
1643887110000|2022-02-03 11:18:30|4532.59|4531.99|4532.59|4531.99|4532.84|4532.24|4532.59|4531.99|51
1643887120000|2022-02-03 11:18:40|4532.34|4531.74|4531.84|4531.24|4532.34|4531.74|4531.84|4531.24|155
1643887130000|2022-02-03 11:18:50|4531.59|4530.99|4531.34|4530.74|4531.59|4530.99|4530.96|4530.36|312
1643887140000|2022-02-03 11:19:00|4531.21|4530.61|4531.46|4530.86|4531.71|4531.11|4531.21|4530.61|104
1643887150000|2022-02-03 11:19:10|4531.59|4530.99|4532.84|4532.24|4532.84|4532.24|4531.59|4530.99|158
1643887160000|2022-02-03 11:19:20|4532.71|4532.11|4532.46|4531.86|4532.84|4532.24|4532.46|4531.86|23
1643887170000|2022-02-03 11:19:30|4532.34|4531.74|4532.59|4531.99|4532.59|4531.99|4532.34|4531.74|73
1643887180000|2022-02-03 11:19:40|4532.46|4531.86|4532.09|4531.49|4532.59|4531.99|4532.09|4531.49|48
1643887190000|2022-02-03 11:19:50|4532.34|4531.74|4532.09|4531.49|4532.34|4531.74|4531.84|4531.24|75
1643887200000|2022-02-03 11:20:00|4532.34|4531.74|4531.84|4531.24|4532.34|4531.74|4531.84|4531.24|160
1643887210000|2022-02-03 11:20:10|4531.96|4531.36|4531.34|4530.74|4531.96|4531.36|4531.34|4530.74|30
1643887220000|2022-02-03 11:20:20|4531.09|4530.49|4530.34|4529.74|4531.09|4530.49|4530.34|4529.74|198
1643887230000|2022-02-03 11:20:30|4530.84|4530.24|4531.34|4530.74|4531.34|4530.74|4530.84|4530.24|150
1643887240000|2022-02-03 11:20:40|4531.21|4530.61|4530.84|4530.24|4531.59|4530.99|4530.84|4530.24|136
1643887250000|2022-02-03 11:20:50|4531.09|4530.49|4530.59|4529.99|4531.09|4530.49|4530.59|4529.99|48
1643887260000|2022-02-03 11:21:00|4530.71|4530.11|4530.84|4530.24|4531.09|4530.49|4530.59|4529.99|49
1643887270000|2022-02-03 11:21:10|4531.09|4530.49|4532.09|4531.49|4532.09|4531.49|4531.09|4530.49|116
1643887280000|2022-02-03 11:21:20|4532.21|4531.61|4531.84|4531.24|4532.21|4531.61|4531.84|4531.24|36
1643887290000|2022-02-03 11:21:30|4531.59|4530.99|4531.59|4530.99|4531.59|4530.99|4531.59|4530.99|67
1643887300000|2022-02-03 11:21:40|4531.34|4530.74|4531.34|4530.74|4531.34|4530.74|4531.09|4530.49|56
1643887310000|2022-02-03 11:21:50|4531.09|4530.49|4531.09|4530.49|4531.09|4530.49|4531.09|4530.49|204
1643887320000|2022-02-03 11:22:00|4530.96|4530.36|4530.84|4530.24|4530.96|4530.36|4530.84|4530.24|21
1643887330000|2022-02-03 11:22:10|4531.09|4530.49|4531.09|4530.49|4531.09|4530.49|4531.09|4530.49|25
1643887340000|2022-02-03 11:22:20|4531.34|4530.74|4531.09|4530.49|4531.34|4530.74|4531.09|4530.49|64
1643887350000|2022-02-03 11:22:30|4531.21|4530.61|4531.09|4530.49|4531.34|4530.74|4531.09|4530.49|46
1643887360000|2022-02-03 11:22:40|||||||||65
1643887370000|2022-02-03 11:22:50|||||||||43
1643887380000|2022-02-03 11:23:00|4530.84|4530.24|4531.34|4530.74|4531.34|4530.74|4530.84|4530.24|41
1643887390000|2022-02-03 11:23:10|4531.59|4530.99|4531.59|4530.99|4531.59|4530.99|4531.59|4530.99|47
1643887400000|2022-02-03 11:23:20|4531.46|4530.86|4531.59|4530.99|4531.59|4530.99|4531.34|4530.74|27
1643887410000|2022-02-03 11:23:30|||||||||6
1643887420000|2022-02-03 11:23:40|4531.34|4530.74|4531.09|4530.49|4531.34|4530.74|4531.09|4530.49|37
1643887430000|2022-02-03 11:23:50|4531.21|4530.61|4531.34|4530.74|4531.34|4530.74|4531.21|4530.61|42
1643887440000|2022-02-03 11:24:00|4531.59|4530.99|4531.59|4530.99|4531.59|4530.99|4531.59|4530.99|74
1643887450000|2022-02-03 11:24:10|4531.84|4531.24|4531.84|4531.24|4531.84|4531.24|4531.84|4531.24|14
1643887460000|2022-02-03 11:24:20|4531.59|4530.99|4531.59|4530.99|4531.59|4530.99|4531.59|4530.99|28
1643887470000|2022-02-03 11:24:30|4531.71|4531.11|4531.59|4530.99|4532.09|4531.49|4531.59|4530.99|93
1643887480000|2022-02-03 11:24:40|4531.34|4530.74|4530.84|4530.24|4531.34|4530.74|4530.84|4530.24|27
1643887490000|2022-02-03 11:24:50|4530.96|4530.36|4530.59|4529.99|4530.96|4530.36|4530.59|4529.99|43
1643887500000|2022-02-03 11:25:00|4530.71|4530.11|4530.09|4529.49|4530.84|4530.24|4530.09|4529.49|94
1643887510000|2022-02-03 11:25:10|4529.84|4529.24|4529.84|4529.24|4529.84|4529.24|4529.59|4528.99|139
1643887520000|2022-02-03 11:25:20|4530.09|4529.49|4529.59|4528.99|4530.09|4529.49|4529.59|4528.99|135
1643887530000|2022-02-03 11:25:30|4529.84|4529.24|4529.59|4528.99|4529.84|4529.24|4529.59|4528.99|231
1643887540000|2022-02-03 11:25:40|4529.71|4529.11|4529.84|4529.24|4529.84|4529.24|4529.71|4529.11|25
1643887550000|2022-02-03 11:25:50|4530.09|4529.49|4529.84|4529.24|4530.09|4529.49|4529.84|4529.24|97
1643887560000|2022-02-03 11:26:00|4530.09|4529.49|4530.59|4529.99|4530.59|4529.99|4530.09|4529.49|162
1643887570000|2022-02-03 11:26:10|4530.84|4530.24|4530.84|4530.24|4530.84|4530.24|4530.84|4530.24|83
1643887580000|2022-02-03 11:26:20|4530.59|4529.99|4530.84|4530.24|4530.84|4530.24|4530.59|4529.99|29
1643887590000|2022-02-03 11:26:30|4530.96|4530.36|4531.34|4530.74|4531.34|4530.74|4530.84|4530.24|348
1643887600000|2022-02-03 11:26:40|4531.84|4531.24|4532.09|4531.49|4532.59|4531.99|4531.84|4531.24|221
1643887610000|2022-02-03 11:26:50|4531.96|4531.36|4532.34|4531.74|4532.59|4531.99|4531.96|4531.36|46
1643887620000|2022-02-03 11:27:00|4532.21|4531.61|4531.59|4530.99|4532.34|4531.74|4531.46|4530.86|27
1643887630000|2022-02-03 11:27:10|4531.84|4531.24|4531.71|4531.11|4531.84|4531.24|4531.71|4531.11|25
1643887640000|2022-02-03 11:27:20|4531.84|4531.24|4531.34|4530.74|4531.84|4531.24|4531.34|4530.74|20
1643887650000|2022-02-03 11:27:30|4531.59|4530.99|4531.59|4530.99|4532.09|4531.49|4531.59|4530.99|78
1643887660000|2022-02-03 11:27:40|4531.34|4530.74|4531.34|4530.74|4531.34|4530.74|4531.21|4530.61|63
1643887670000|2022-02-03 11:27:50|4531.59|4530.99|4531.59|4530.99|4531.59|4530.99|4531.59|4530.99|6
1643887680000|2022-02-03 11:28:00|4531.34|4530.74|4531.34|4530.74|4531.34|4530.74|4531.34|4530.74|10
1643887690000|2022-02-03 11:28:10|4531.59|4530.99|4531.46|4530.86|4531.59|4530.99|4531.46|4530.86|42
1643887700000|2022-02-03 11:28:20|4531.59|4530.99|4531.59|4530.99|4531.59|4530.99|4531.09|4530.49|67
1643887710000|2022-02-03 11:28:30|4531.34|4530.74|4531.34|4530.74|4531.34|4530.74|4531.34|4530.74|65
1643887720000|2022-02-03 11:28:40|4531.59|4530.99|4531.59|4530.99|4531.59|4530.99|4531.59|4530.99|23
1643887730000|2022-02-03 11:28:50|||||||||37
1643887740000|2022-02-03 11:29:00|4531.84|4531.24|4531.96|4531.36|4531.96|4531.36|4531.84|4531.24|52
1643887750000|2022-02-03 11:29:10|4532.09|4531.49|4531.59|4530.99|4532.09|4531.49|4531.59|4530.99|27
1643887760000|2022-02-03 11:29:20|4531.71|4531.11|4531.84|4531.24|4531.84|4531.24|4531.59|4530.99|42
1643887770000|2022-02-03 11:29:30|4532.09|4531.49|4531.84|4531.24|4532.09|4531.49|4531.84|4531.24|41
1643887780000|2022-02-03 11:29:40|4531.71|4531.11|4531.59|4530.99|4531.71|4531.11|4531.59|4530.99|9
1643887790000|2022-02-03 11:29:50|4531.71|4531.11|4531.96|4531.36|4532.09|4531.49|4531.71|4531.11|25
1643887800000|2022-02-03 11:30:00|4531.84|4531.24|4532.09|4531.49|4532.09|4531.49|4531.84|4531.24|104
1643887810000|2022-02-03 11:30:10|4532.34|4531.74|4531.96|4531.36|4532.34|4531.74|4531.96|4531.36|25
1643887820000|2022-02-03 11:30:20|4531.84|4531.24|4531.84|4531.24|4532.09|4531.49|4531.84|4531.24|5
1643887830000|2022-02-03 11:30:30|4532.09|4531.49|4531.59|4530.99|4532.09|4531.49|4531.59|4530.99|149
1643887840000|2022-02-03 11:30:40|||||||||6
1643887850000|2022-02-03 11:30:50|4531.84|4531.24|4530.09|4529.49|4531.84|4531.24|4530.09|4529.49|130
1643887860000|2022-02-03 11:31:00|4530.34|4529.74|4530.34|4529.74|4530.34|4529.74|4529.96|4529.36|75
1643887870000|2022-02-03 11:31:10|4530.59|4529.99|4531.34|4530.74|4531.34|4530.74|4530.59|4529.99|83
1643887880000|2022-02-03 11:31:20|4531.46|4530.86|4531.09|4530.49|4531.59|4530.99|4531.09|4530.49|71
1643887890000|2022-02-03 11:31:30|4531.21|4530.61|4531.34|4530.74|4531.34|4530.74|4531.09|4530.49|9
1643887900000|2022-02-03 11:31:40|4531.21|4530.61|4531.09|4530.49|4531.21|4530.61|4531.09|4530.49|48
1643887910000|2022-02-03 11:31:50|4531.34|4530.74|4531.34|4530.74|4531.34|4530.74|4531.34|4530.74|15
1643887920000|2022-02-03 11:32:00|4531.09|4530.49|4531.09|4530.49|4531.09|4530.49|4531.09|4530.49|56
1643887930000|2022-02-03 11:32:10|4531.21|4530.61|4531.09|4530.49|4531.34|4530.74|4531.09|4530.49|35
1643887940000|2022-02-03 11:32:20|4530.84|4530.24|4531.09|4530.49|4531.09|4530.49|4530.84|4530.24|37
1643887950000|2022-02-03 11:32:30|||||||||12
1643887960000|2022-02-03 11:32:40|4530.59|4529.99|4531.09|4530.49|4531.09|4530.49|4530.59|4529.99|45
1643887970000|2022-02-03 11:32:50|||||||||25
1643887980000|2022-02-03 11:33:00|||||||||57
1643887990000|2022-02-03 11:33:10|4530.96|4530.36|4530.84|4530.24|4530.96|4530.36|4530.84|4530.24|16
1643888000000|2022-02-03 11:33:20|4530.59|4529.99|4530.59|4529.99|4530.59|4529.99|4530.34|4529.74|72
1643888010000|2022-02-03 11:33:30|4530.34|4529.74|4531.09|4530.49|4531.34|4530.74|4530.34|4529.74|50
1643888020000|2022-02-03 11:33:40|4531.34|4530.74|4531.09|4530.49|4531.46|4530.86|4531.09|4530.49|37
1643888030000|2022-02-03 11:33:50|4530.71|4530.11|4530.84|4530.24|4530.84|4530.24|4530.71|4530.11|22
1643888040000|2022-02-03 11:34:00|4530.71|4530.11|4530.59|4529.99|4530.84|4530.24|4530.59|4529.99|14
1643888050000|2022-02-03 11:34:10|||||||||11
1643888060000|2022-02-03 11:34:20|4530.09|4529.49|4530.59|4529.99|4530.59|4529.99|4530.09|4529.49|80
1643888070000|2022-02-03 11:34:30|4530.34|4529.74|4529.84|4529.24|4530.34|4529.74|4529.84|4529.24|50
1643888080000|2022-02-03 11:34:40|4529.71|4529.11|4529.84|4529.24|4530.09|4529.49|4529.34|4528.74|525
1643888090000|2022-02-03 11:34:50|4530.09|4529.49|4530.09|4529.49|4530.34|4529.74|4530.09|4529.49|77
1643888100000|2022-02-03 11:35:00|||||||||42
1643888110000|2022-02-03 11:35:10|4530.21|4529.61|4530.09|4529.49|4530.34|4529.74|4530.09|4529.49|20
1643888120000|2022-02-03 11:35:20|4529.84|4529.24|4529.84|4529.24|4529.84|4529.24|4529.84|4529.24|117
1643888130000|2022-02-03 11:35:30|4530.09|4529.49|4530.84|4530.24|4531.09|4530.49|4530.09|4529.49|134
1643888140000|2022-02-03 11:35:40|4530.59|4529.99|4531.09|4530.49|4531.09|4530.49|4530.59|4529.99|20
1643888150000|2022-02-03 11:35:50|4530.96|4530.36|4531.09|4530.49|4531.21|4530.61|4530.84|4530.24|4
1643888160000|2022-02-03 11:36:00|4531.34|4530.74|4531.59|4530.99|4531.59|4530.99|4531.34|4530.74|31
1643888170000|2022-02-03 11:36:10|||||||||39
1643888180000|2022-02-03 11:36:20|4531.84|4531.24|4531.59|4530.99|4531.84|4531.24|4531.59|4530.99|31
1643888190000|2022-02-03 11:36:30|4531.46|4530.86|4531.34|4530.74|4531.46|4530.86|4531.34|4530.74|13
1643888200000|2022-02-03 11:36:40|4531.59|4530.99|4531.59|4530.99|4531.84|4531.24|4531.59|4530.99|86
1643888210000|2022-02-03 11:36:50|4531.84|4531.24|4531.59|4530.99|4531.84|4531.24|4531.59|4530.99|32
1643888220000|2022-02-03 11:37:00|4531.34|4530.74|4531.34|4530.74|4531.84|4531.24|4531.34|4530.74|36
1643888230000|2022-02-03 11:37:10|4531.09|4530.49|4531.59|4530.99|4531.59|4530.99|4531.09|4530.49|31
1643888240000|2022-02-03 11:37:20|4531.46|4530.86|4531.09|4530.49|4531.46|4530.86|4531.09|4530.49|14
1643888250000|2022-02-03 11:37:30|||||||||1
1643888260000|2022-02-03 11:37:40|4530.96|4530.36|4530.96|4530.36|4531.09|4530.49|4530.84|4530.24|221
1643888270000|2022-02-03 11:37:50|4531.09|4530.49|4531.21|4530.61|4531.34|4530.74|4530.96|4530.36|14
1643888280000|2022-02-03 11:38:00|4531.09|4530.49|4531.21|4530.61|4531.34|4530.74|4531.09|4530.49|67
1643888290000|2022-02-03 11:38:10|4531.34|4530.74|4531.59|4530.99|4531.59|4530.99|4531.34|4530.74|34
1643888300000|2022-02-03 11:38:20|4531.34|4530.74|4531.09|4530.49|4531.34|4530.74|4531.09|4530.49|59
1643888310000|2022-02-03 11:38:30|4531.34|4530.74|4531.34|4530.74|4531.34|4530.74|4531.09|4530.49|7
1643888320000|2022-02-03 11:38:40|4531.21|4530.61|4531.21|4530.61|4531.34|4530.74|4531.21|4530.61|15
1643888330000|2022-02-03 11:38:50|4531.09|4530.49|4531.34|4530.74|4531.34|4530.74|4531.09|4530.49|10
1643888340000|2022-02-03 11:39:00|4531.09|4530.49|4531.34|4530.74|4531.34|4530.74|4530.84|4530.24|32
1643888350000|2022-02-03 11:39:10|||||||||33
1643888360000|2022-02-03 11:39:20|4531.09|4530.49|4531.34|4530.74|4531.34|4530.74|4531.09|4530.49|33
1643888370000|2022-02-03 11:39:30|4531.09|4530.49|4531.09|4530.49|4531.09|4530.49|4531.09|4530.49|39
1643888380000|2022-02-03 11:39:40|4530.84|4530.24|4530.59|4529.99|4530.84|4530.24|4530.59|4529.99|12
1643888390000|2022-02-03 11:39:50|||||||||3
1643888400000|2022-02-03 11:40:00|4530.71|4530.11|4530.84|4530.24|4531.09|4530.49|4530.59|4529.99|78
1643888410000|2022-02-03 11:40:10|4530.96|4530.36|4531.34|4530.74|4531.34|4530.74|4530.96|4530.36|22
1643888420000|2022-02-03 11:40:20|4531.09|4530.49|4531.09|4530.49|4531.09|4530.49|4531.09|4530.49|20
1643888430000|2022-02-03 11:40:30|||||||||15
1643888440000|2022-02-03 11:40:40|4531.34|4530.74|4531.34|4530.74|4531.34|4530.74|4531.09|4530.49|50
1643888450000|2022-02-03 11:40:50|4531.09|4530.49|4531.09|4530.49|4531.34|4530.74|4531.09|4530.49|86
1643888460000|2022-02-03 11:41:00|4531.34|4530.74|4531.09|4530.49|4531.34|4530.74|4530.84|4530.24|54
1643888470000|2022-02-03 11:41:10|4530.84|4530.24|4530.84|4530.24|4531.09|4530.49|4530.84|4530.24|15
1643888480000|2022-02-03 11:41:20|4530.59|4529.99|4530.84|4530.24|4530.84|4530.24|4530.59|4529.99|23
1643888490000|2022-02-03 11:41:30|4531.09|4530.49|4531.09|4530.49|4531.09|4530.49|4531.09|4530.49|13
1643888500000|2022-02-03 11:41:40|||||||||13
1643888510000|2022-02-03 11:41:50|4530.84|4530.24|4530.84|4530.24|4530.96|4530.36|4530.84|4530.24|33
1643888520000|2022-02-03 11:42:00|4531.09|4530.49|4530.84|4530.24|4531.09|4530.49|4530.84|4530.24|37
1643888530000|2022-02-03 11:42:10|4531.09|4530.49|4531.09|4530.49|4531.09|4530.49|4530.84|4530.24|35
1643888540000|2022-02-03 11:42:20|4530.84|4530.24|4530.84|4530.24|4530.84|4530.24|4530.84|4530.24|7
1643888550000|2022-02-03 11:42:30|||||||||6
1643888560000|2022-02-03 11:42:40|||||||||18
1643888580000|2022-02-03 11:43:00|4531.09|4530.49|4532.59|4531.99|4532.59|4531.99|4531.09|4530.49|157
1643888590000|2022-02-03 11:43:10|4532.84|4532.24|4532.84|4532.24|4533.09|4532.49|4532.59|4531.99|170
1643888600000|2022-02-03 11:43:20|4532.59|4531.99|4532.84|4532.24|4533.09|4532.49|4532.59|4531.99|47
1643888610000|2022-02-03 11:43:30|4532.96|4532.36|4532.84|4532.24|4533.09|4532.49|4532.84|4532.24|15
1643888620000|2022-02-03 11:43:40|4532.71|4532.11|4532.84|4532.24|4532.84|4532.24|4532.59|4531.99|27
1643888630000|2022-02-03 11:43:50|4532.59|4531.99|4533.09|4532.49|4533.09|4532.49|4532.59|4531.99|59
1643888640000|2022-02-03 11:44:00|4533.34|4532.74|4533.09|4532.49|4533.34|4532.74|4533.09|4532.49|51
1643888650000|2022-02-03 11:44:10|||||||||12
1643888660000|2022-02-03 11:44:20|4533.34|4532.74|4533.34|4532.74|4533.59|4532.99|4533.34|4532.74|84
1643888670000|2022-02-03 11:44:30|4533.09|4532.49|4533.84|4533.24|4533.84|4533.24|4533.09|4532.49|113
1643888680000|2022-02-03 11:44:40|4533.71|4533.11|4533.59|4532.99|4533.71|4533.11|4533.59|4532.99|20
1643888690000|2022-02-03 11:44:50|||||||||12
1643888700000|2022-02-03 11:45:00|4533.84|4533.24|4533.59|4532.99|4533.84|4533.24|4533.59|4532.99|27
1643888710000|2022-02-03 11:45:10|4533.71|4533.11|4534.09|4533.49|4534.09|4533.49|4533.71|4533.11|94
1643888720000|2022-02-03 11:45:20|4534.34|4533.74|4534.34|4533.74|4534.34|4533.74|4534.09|4533.49|53
1643888730000|2022-02-03 11:45:30|4534.21|4533.61|4534.34|4533.74|4534.34|4533.74|4534.21|4533.61|10
1643888740000|2022-02-03 11:45:40|4534.09|4533.49|4533.84|4533.24|4534.59|4533.99|4533.84|4533.24|137
1643888750000|2022-02-03 11:45:50|4533.59|4532.99|4533.34|4532.74|4533.59|4532.99|4533.09|4532.49|121
1643888760000|2022-02-03 11:46:00|4533.59|4532.99|4533.59|4532.99|4533.84|4533.24|4533.34|4532.74|50
1643888770000|2022-02-03 11:46:10|4533.84|4533.24|4533.59|4532.99|4533.84|4533.24|4533.59|4532.99|103
1643888780000|2022-02-03 11:46:20|4533.34|4532.74|4533.59|4532.99|4533.59|4532.99|4533.09|4532.49|69
1643888790000|2022-02-03 11:46:30|4533.34|4532.74|4533.34|4532.74|4533.34|4532.74|4533.34|4532.74|16
1643888800000|2022-02-03 11:46:40|4533.21|4532.61|4533.34|4532.74|4533.34|4532.74|4532.84|4532.24|77
1643888810000|2022-02-03 11:46:50|4533.09|4532.49|4532.84|4532.24|4533.09|4532.49|4532.84|4532.24|13
1643888820000|2022-02-03 11:47:00|4533.09|4532.49|4533.34|4532.74|4533.34|4532.74|4533.09|4532.49|16
1643888830000|2022-02-03 11:47:10|4533.59|4532.99|4533.59|4532.99|4533.59|4532.99|4533.34|4532.74|35
1643888840000|2022-02-03 11:47:20|4533.71|4533.11|4533.59|4532.99|4533.84|4533.24|4533.59|4532.99|31
1643888850000|2022-02-03 11:47:30|4533.46|4532.86|4533.59|4532.99|4533.59|4532.99|4533.34|4532.74|13
1643888860000|2022-02-03 11:47:40|4533.71|4533.11|4533.71|4533.11|4533.71|4533.11|4533.71|4533.11|4
1643888870000|2022-02-03 11:47:50|4533.59|4532.99|4533.84|4533.24|4533.84|4533.24|4533.59|4532.99|17
1643888880000|2022-02-03 11:48:00|4533.59|4532.99|4533.59|4532.99|4533.84|4533.24|4533.59|4532.99|25
1643888890000|2022-02-03 11:48:10|4533.84|4533.24|4533.84|4533.24|4533.84|4533.24|4533.84|4533.24|11
1643888900000|2022-02-03 11:48:20|4534.09|4533.49|4533.84|4533.24|4534.09|4533.49|4533.84|4533.24|13
1643888910000|2022-02-03 11:48:30|4534.09|4533.49|4534.09|4533.49|4534.09|4533.49|4534.09|4533.49|12
1643888920000|2022-02-03 11:48:40|4533.84|4533.24|4533.84|4533.24|4533.84|4533.24|4533.84|4533.24|17
1643888930000|2022-02-03 11:48:50|4533.71|4533.11|4534.09|4533.49|4534.09|4533.49|4533.71|4533.11|21
1643888940000|2022-02-03 11:49:00|4533.84|4533.24|4534.09|4533.49|4534.09|4533.49|4533.84|4533.24|29
1643888950000|2022-02-03 11:49:10|4534.46|4533.86|4534.59|4533.99|4534.59|4533.99|4534.34|4533.74|42
1643888960000|2022-02-03 11:49:20|4534.71|4534.11|4535.09|4534.49|4535.09|4534.49|4534.71|4534.11|76
1643888970000|2022-02-03 11:49:30|4534.96|4534.36|4534.71|4534.11|4535.09|4534.49|4534.71|4534.11|8
1643888980000|2022-02-03 11:49:40|4534.59|4533.99|4534.84|4534.24|4534.96|4534.36|4534.59|4533.99|20
1643888990000|2022-02-03 11:49:50|4534.96|4534.36|4534.84|4534.24|4534.96|4534.36|4534.84|4534.24|37
1643889000000|2022-02-03 11:50:00|4534.71|4534.11|4534.34|4533.74|4534.84|4534.24|4534.21|4533.61|41
1643889010000|2022-02-03 11:50:10|4534.59|4533.99|4534.59|4533.99|4534.59|4533.99|4534.46|4533.86|13
1643889020000|2022-02-03 11:50:20|4534.46|4533.86|4534.59|4533.99|4534.59|4533.99|4534.34|4533.74|13
1643889030000|2022-02-03 11:50:30|4534.34|4533.74|4534.59|4533.99|4534.59|4533.99|4534.34|4533.74|49
1643889040000|2022-02-03 11:50:40|4534.46|4533.86|4534.34|4533.74|4534.46|4533.86|4534.34|4533.74|9
1643889050000|2022-02-03 11:50:50|4534.46|4533.86|4534.84|4534.24|4534.84|4534.24|4534.46|4533.86|11
1643889060000|2022-02-03 11:51:00|4535.09|4534.49|4535.09|4534.49|4535.09|4534.49|4534.96|4534.36|12
1643889070000|2022-02-03 11:51:10|4535.34|4534.74|4535.84|4535.24|4535.84|4535.24|4535.34|4534.74|44
1643889080000|2022-02-03 11:51:20|4535.71|4535.11|4535.59|4534.99|4535.84|4535.24|4535.59|4534.99|80
1643889090000|2022-02-03 11:51:30|4535.34|4534.74|4535.34|4534.74|4535.59|4534.99|4535.34|4534.74|22
1643889100000|2022-02-03 11:51:40|4535.46|4534.86|4535.34|4534.74|4535.46|4534.86|4535.09|4534.49|17
1643889110000|2022-02-03 11:51:50|4535.21|4534.61|4535.09|4534.49|4535.34|4534.74|4534.96|4534.36|123
1643889120000|2022-02-03 11:52:00|4534.96|4534.36|4535.34|4534.74|4535.34|4534.74|4534.96|4534.36|30
1643889130000|2022-02-03 11:52:10|4535.21|4534.61|4535.09|4534.49|4535.34|4534.74|4535.09|4534.49|7
1643889140000|2022-02-03 11:52:20|4535.21|4534.61|4535.59|4534.99|4535.59|4534.99|4535.09|4534.49|15
1643889150000|2022-02-03 11:52:30|||||||||3
1643889160000|2022-02-03 11:52:40|4535.71|4535.11|4536.34|4535.74|4536.34|4535.74|4535.71|4535.11|63
1643889170000|2022-02-03 11:52:50|4536.09|4535.49|4536.09|4535.49|4536.09|4535.49|4535.84|4535.24|23
1643889180000|2022-02-03 11:53:00|4536.21|4535.61|4536.34|4535.74|4536.34|4535.74|4536.21|4535.61|25
1643889190000|2022-02-03 11:53:10|4536.46|4535.86|4536.21|4535.61|4536.59|4535.99|4536.09|4535.49|29
1643889200000|2022-02-03 11:53:20|4536.09|4535.49|4536.09|4535.49|4536.21|4535.61|4535.84|4535.24|37
1643889210000|2022-02-03 11:53:30|4536.34|4535.74|4536.34|4535.74|4536.34|4535.74|4536.34|4535.74|6
1643889220000|2022-02-03 11:53:40|4536.59|4535.99|4536.34|4535.74|4536.59|4535.99|4536.34|4535.74|64
1643889230000|2022-02-03 11:53:50|4536.21|4535.61|4536.21|4535.61|4536.34|4535.74|4536.21|4535.61|11
1643889240000|2022-02-03 11:54:00|4536.34|4535.74|4536.21|4535.61|4536.34|4535.74|4536.09|4535.49|9
1643889250000|2022-02-03 11:54:10|4536.34|4535.74|4535.96|4535.36|4536.34|4535.74|4535.84|4535.24|41
1643889260000|2022-02-03 11:54:20|4535.84|4535.24|4535.84|4535.24|4535.84|4535.24|4535.84|4535.24|18
1643889270000|2022-02-03 11:54:30|4536.09|4535.49|4536.21|4535.61|4536.34|4535.74|4536.09|4535.49|27
1643889280000|2022-02-03 11:54:40|4536.09|4535.49|4536.34|4535.74|4536.34|4535.74|4536.09|4535.49|31
1643889290000|2022-02-03 11:54:50|4536.09|4535.49|4535.96|4535.36|4536.09|4535.49|4535.96|4535.36|17
1643889300000|2022-02-03 11:55:00|4536.09|4535.49|4536.09|4535.49|4536.21|4535.61|4536.09|4535.49|6
1643889310000|2022-02-03 11:55:10|4535.84|4535.24|4535.84|4535.24|4536.09|4535.49|4535.84|4535.24|9
1643889320000|2022-02-03 11:55:20|4536.09|4535.49|4535.84|4535.24|4536.09|4535.49|4535.84|4535.24|10
1643889330000|2022-02-03 11:55:30|||||||||20
1643889340000|2022-02-03 11:55:40|4536.09|4535.49|4536.21|4535.61|4536.34|4535.74|4536.09|4535.49|50
1643889350000|2022-02-03 11:55:50|4536.34|4535.74|4536.34|4535.74|4536.34|4535.74|4536.09|4535.49|10
1643889360000|2022-02-03 11:56:00|4537.59|4536.99|4537.34|4536.74|4537.59|4536.99|4537.09|4536.49|157
1643889370000|2022-02-03 11:56:10|4537.59|4536.99|4537.59|4536.99|4537.59|4536.99|4537.34|4536.74|36
1643889380000|2022-02-03 11:56:20|4537.34|4536.74|4537.46|4536.86|4537.59|4536.99|4537.34|4536.74|58
1643889390000|2022-02-03 11:56:30|4537.34|4536.74|4537.34|4536.74|4537.46|4536.86|4537.21|4536.61|19
1643889400000|2022-02-03 11:56:40|4537.46|4536.86|4537.34|4536.74|4537.59|4536.99|4537.34|4536.74|10
1643889410000|2022-02-03 11:56:50|4537.59|4536.99|4537.84|4537.24|4537.84|4537.24|4537.34|4536.74|30
1643889420000|2022-02-03 11:57:00|4537.71|4537.11|4537.34|4536.74|4537.71|4537.11|4537.34|4536.74|52
1643889430000|2022-02-03 11:57:10|4537.09|4536.49|4537.09|4536.49|4537.21|4536.61|4537.09|4536.49|59
1643889440000|2022-02-03 11:57:20|4536.84|4536.24|4537.09|4536.49|4537.09|4536.49|4536.84|4536.24|16
1643889450000|2022-02-03 11:57:30|4537.21|4536.61|4537.21|4536.61|4537.34|4536.74|4537.09|4536.49|30
1643889460000|2022-02-03 11:57:40|4537.09|4536.49|4536.59|4535.99|4537.21|4536.61|4536.59|4535.99|87
1643889470000|2022-02-03 11:57:50|4536.84|4536.24|4536.59|4535.99|4536.84|4536.24|4536.59|4535.99|22
1643889480000|2022-02-03 11:58:00|4537.09|4536.49|4537.46|4536.86|4537.46|4536.86|4537.09|4536.49|51
1643889490000|2022-02-03 11:58:10|4537.34|4536.74|4537.84|4537.24|4537.84|4537.24|4537.09|4536.49|61
1643889500000|2022-02-03 11:58:20|4537.59|4536.99|4537.59|4536.99|4537.71|4537.11|4537.59|4536.99|24
1643889510000|2022-02-03 11:58:30|4537.84|4537.24|4537.84|4537.24|4537.84|4537.24|4537.84|4537.24|35
1643889520000|2022-02-03 11:58:40|4538.34|4537.74|4538.59|4537.99|4538.59|4537.99|4538.34|4537.74|121
1643889530000|2022-02-03 11:58:50|||||||||42
1643889540000|2022-02-03 11:59:00|4538.46|4537.86|4538.09|4537.49|4538.59|4537.99|4538.09|4537.49|101
1643889550000|2022-02-03 11:59:10|4538.34|4537.74|4537.34|4536.74|4538.34|4537.74|4537.34|4536.74|86
1643889560000|2022-02-03 11:59:20|4537.59|4536.99|4537.84|4537.24|4537.84|4537.24|4537.59|4536.99|76
1643889570000|2022-02-03 11:59:30|4538.09|4537.49|4538.34|4537.74|4538.34|4537.74|4538.09|4537.49|43
1643889580000|2022-02-03 11:59:40|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|4537.84|4537.24|56
1643889590000|2022-02-03 11:59:50|4537.84|4537.24|4538.34|4537.74|4538.34|4537.74|4537.84|4537.24|90
1643889600000|2022-02-03 12:00:00|4538.09|4537.49|4536.59|4535.99|4538.09|4537.49|4536.59|4535.99|154
1643889610000|2022-02-03 12:00:10|4536.34|4535.74|4537.34|4536.74|4537.34|4536.74|4535.84|4535.24|160
1643889620000|2022-02-03 12:00:20|4537.21|4536.61|4538.09|4537.49|4538.09|4537.49|4536.84|4536.24|139
1643889630000|2022-02-03 12:00:30|4538.34|4537.74|4538.09|4537.49|4539.34|4538.74|4537.59|4536.99|365
1643889640000|2022-02-03 12:00:40|4537.84|4537.24|4536.46|4535.86|4537.84|4537.24|4536.46|4535.86|173
1643889650000|2022-02-03 12:00:50|4536.34|4535.74|4536.34|4535.74|4536.59|4535.99|4535.84|4535.24|85
1643889660000|2022-02-03 12:01:00|4536.21|4535.61|4536.09|4535.49|4536.34|4535.74|4535.84|4535.24|209
1643889670000|2022-02-03 12:01:10|4536.59|4535.99|4535.84|4535.24|4536.84|4536.24|4535.34|4534.74|192
1643889680000|2022-02-03 12:01:20|4535.59|4534.99|4536.09|4535.49|4536.09|4535.49|4535.34|4534.74|67
1643889690000|2022-02-03 12:01:30|4535.84|4535.24|4535.84|4535.24|4536.34|4535.74|4535.59|4534.99|52
1643889700000|2022-02-03 12:01:40|4535.59|4534.99|4535.09|4534.49|4535.59|4534.99|4534.96|4534.36|44
1643889710000|2022-02-03 12:01:50|4534.96|4534.36|4534.84|4534.24|4535.09|4534.49|4534.84|4534.24|54
1643889720000|2022-02-03 12:02:00|4534.59|4533.99|4533.34|4532.74|4534.84|4534.24|4533.34|4532.74|253
1643889730000|2022-02-03 12:02:10|4533.59|4532.99|4533.59|4532.99|4534.21|4533.61|4533.34|4532.74|89
1643889740000|2022-02-03 12:02:20|4533.34|4532.74|4533.71|4533.11|4534.21|4533.61|4533.34|4532.74|54
1643889750000|2022-02-03 12:02:30|4533.84|4533.24|4533.96|4533.36|4533.96|4533.36|4533.34|4532.74|69
1643889760000|2022-02-03 12:02:40|4533.84|4533.24|4533.96|4533.36|4534.46|4533.86|4533.59|4532.99|87
1643889770000|2022-02-03 12:02:50|4534.21|4533.61|4534.34|4533.74|4534.84|4534.24|4533.84|4533.24|96
1643889780000|2022-02-03 12:03:00|4534.09|4533.49|4533.84|4533.24|4534.09|4533.49|4533.46|4532.86|85
1643889790000|2022-02-03 12:03:10|4533.96|4533.36|4535.59|4534.99|4535.59|4534.99|4533.84|4533.24|166
1643889800000|2022-02-03 12:03:20|4535.71|4535.11|4535.21|4534.61|4535.71|4535.11|4535.09|4534.49|109
1643889810000|2022-02-03 12:03:30|4535.09|4534.49|4534.96|4534.36|4535.46|4534.86|4534.84|4534.24|37
1643889820000|2022-02-03 12:03:40|4534.84|4534.24|4534.59|4533.99|4535.09|4534.49|4534.59|4533.99|46
1643889830000|2022-02-03 12:03:50|4534.84|4534.24|4534.09|4533.49|4534.84|4534.24|4533.84|4533.24|144
1643889840000|2022-02-03 12:04:00|4533.84|4533.24|4534.09|4533.49|4534.09|4533.49|4533.84|4533.24|31
1643889850000|2022-02-03 12:04:10|4533.96|4533.36|4533.09|4532.49|4534.09|4533.49|4533.09|4532.49|90
1643889860000|2022-02-03 12:04:20|4532.96|4532.36|4533.09|4532.49|4533.59|4532.99|4532.96|4532.36|103
1643889870000|2022-02-03 12:04:30|4533.34|4532.74|4533.21|4532.61|4533.59|4532.99|4533.09|4532.49|30
1643889880000|2022-02-03 12:04:40|4533.34|4532.74|4533.34|4532.74|4533.46|4532.86|4533.09|4532.49|12
1643889890000|2022-02-03 12:04:50|4533.46|4532.86|4532.59|4531.99|4533.46|4532.86|4532.46|4531.86|67
1643889900000|2022-02-03 12:05:00|4532.46|4531.86|4532.34|4531.74|4532.59|4531.99|4532.09|4531.49|108
1643889910000|2022-02-03 12:05:10|4532.09|4531.49|4532.09|4531.49|4532.34|4531.74|4532.09|4531.49|32
1643889920000|2022-02-03 12:05:20|4532.34|4531.74|4532.59|4531.99|4532.71|4532.11|4532.09|4531.49|42
1643889930000|2022-02-03 12:05:30|4532.84|4532.24|4533.59|4532.99|4533.59|4532.99|4532.34|4531.74|60
1643889940000|2022-02-03 12:05:40|4533.34|4532.74|4534.34|4533.74|4534.34|4533.74|4533.34|4532.74|73
1643889950000|2022-02-03 12:05:50|4534.09|4533.49|4533.46|4532.86|4534.09|4533.49|4533.46|4532.86|34
1643889960000|2022-02-03 12:06:00|4533.59|4532.99|4532.84|4532.24|4533.59|4532.99|4532.84|4532.24|22
1643889970000|2022-02-03 12:06:10|4532.96|4532.36|4533.46|4532.86|4533.59|4532.99|4532.96|4532.36|50
1643889980000|2022-02-03 12:06:20|4533.59|4532.99|4534.09|4533.49|4534.09|4533.49|4533.34|4532.74|34
1643889990000|2022-02-03 12:06:30|4533.84|4533.24|4532.96|4532.36|4533.84|4533.24|4532.96|4532.36|116
1643890000000|2022-02-03 12:06:40|4533.09|4532.49|4533.71|4533.11|4533.84|4533.24|4532.96|4532.36|37
1643890010000|2022-02-03 12:06:50|4533.59|4532.99|4533.84|4533.24|4533.84|4533.24|4533.59|4532.99|11
1643890020000|2022-02-03 12:07:00|4534.09|4533.49|4534.34|4533.74|4534.84|4534.24|4533.84|4533.24|150
1643890030000|2022-02-03 12:07:10|4534.21|4533.61|4535.21|4534.61|4535.34|4534.74|4534.21|4533.61|91
1643890040000|2022-02-03 12:07:20|4535.09|4534.49|4534.84|4534.24|4535.09|4534.49|4534.59|4533.99|73
1643890050000|2022-02-03 12:07:30|4534.71|4534.11|4534.21|4533.61|4535.09|4534.49|4533.84|4533.24|115
1643890060000|2022-02-03 12:07:40|4534.34|4533.74|4535.09|4534.49|4535.09|4534.49|4534.21|4533.61|62
1643890070000|2022-02-03 12:07:50|4534.84|4534.24|4534.84|4534.24|4535.09|4534.49|4534.59|4533.99|38
1643890080000|2022-02-03 12:08:00|4534.71|4534.11|4533.84|4533.24|4535.09|4534.49|4533.84|4533.24|82
1643890090000|2022-02-03 12:08:10|4533.96|4533.36|4534.21|4533.61|4534.34|4533.74|4533.59|4532.99|30
1643890100000|2022-02-03 12:08:20|4534.34|4533.74|4534.84|4534.24|4535.09|4534.49|4534.34|4533.74|63
1643890110000|2022-02-03 12:08:30|4534.59|4533.99|4534.59|4533.99|4534.96|4534.36|4534.34|4533.74|37
1643890120000|2022-02-03 12:08:40|4534.34|4533.74|4534.21|4533.61|4534.46|4533.86|4534.09|4533.49|80
1643890130000|2022-02-03 12:08:50|4534.09|4533.49|4534.34|4533.74|4534.34|4533.74|4534.09|4533.49|37
1643890140000|2022-02-03 12:09:00|4534.21|4533.61|4534.09|4533.49|4534.34|4533.74|4533.84|4533.24|97
1643890150000|2022-02-03 12:09:10|4533.84|4533.24|4534.09|4533.49|4534.09|4533.49|4533.59|4532.99|39
1643890160000|2022-02-03 12:09:20|4533.84|4533.24|4533.59|4532.99|4533.84|4533.24|4533.59|4532.99|37
1643890170000|2022-02-03 12:09:30|4533.96|4533.36|4534.09|4533.49|4534.09|4533.49|4533.96|4533.36|34
1643890180000|2022-02-03 12:09:40|4533.84|4533.24|4534.09|4533.49|4534.09|4533.49|4533.84|4533.24|61
1643890190000|2022-02-03 12:09:50|4535.09|4534.49|4534.84|4534.24|4535.46|4534.86|4534.59|4533.99|295
1643890200000|2022-02-03 12:10:00|4534.71|4534.11|4535.21|4534.61|4535.21|4534.61|4534.71|4534.11|46
1643890210000|2022-02-03 12:10:10|4535.34|4534.74|4535.59|4534.99|4535.59|4534.99|4535.34|4534.74|48
1643890220000|2022-02-03 12:10:20|4535.84|4535.24|4535.84|4535.24|4536.09|4535.49|4535.59|4534.99|68
1643890230000|2022-02-03 12:10:30|4535.59|4534.99|4536.34|4535.74|4536.46|4535.86|4535.59|4534.99|91
1643890240000|2022-02-03 12:10:40|4536.46|4535.86|4536.59|4535.99|4536.59|4535.99|4536.09|4535.49|48
1643890250000|2022-02-03 12:10:50|4536.34|4535.74|4536.34|4535.74|4536.59|4535.99|4536.34|4535.74|30
1643890260000|2022-02-03 12:11:00|4536.59|4535.99|4536.96|4536.36|4537.09|4536.49|4536.34|4535.74|59
1643890270000|2022-02-03 12:11:10|4536.84|4536.24|4536.84|4536.24|4536.96|4536.36|4536.59|4535.99|28
1643890280000|2022-02-03 12:11:20|4537.09|4536.49|4537.09|4536.49|4537.09|4536.49|4536.84|4536.24|16
1643890290000|2022-02-03 12:11:30|4536.96|4536.36|4537.59|4536.99|4538.09|4537.49|4536.96|4536.36|138
1643890300000|2022-02-03 12:11:40|4537.84|4537.24|4537.84|4537.24|4537.84|4537.24|4537.59|4536.99|52
1643890310000|2022-02-03 12:11:50|4537.96|4537.36|4537.84|4537.24|4538.09|4537.49|4537.84|4537.24|36
1643890320000|2022-02-03 12:12:00|4537.59|4536.99|4537.96|4537.36|4538.09|4537.49|4537.59|4536.99|114
1643890330000|2022-02-03 12:12:10|4538.09|4537.49|4537.84|4537.24|4538.09|4537.49|4537.84|4537.24|55
1643890340000|2022-02-03 12:12:20|4538.09|4537.49|4537.84|4537.24|4538.09|4537.49|4537.84|4537.24|72
1643890350000|2022-02-03 12:12:30|4538.09|4537.49|4537.84|4537.24|4538.09|4537.49|4537.84|4537.24|20
1643890360000|2022-02-03 12:12:40|4537.59|4536.99|4536.59|4535.99|4537.59|4536.99|4536.34|4535.74|200
1643890370000|2022-02-03 12:12:50|4536.34|4535.74|4536.84|4536.24|4536.84|4536.24|4536.34|4535.74|46
1643890380000|2022-02-03 12:13:00|4536.59|4535.99|4536.09|4535.49|4536.59|4535.99|4535.96|4535.36|82
1643890390000|2022-02-03 12:13:10|4535.96|4535.36|4536.34|4535.74|4536.34|4535.74|4535.84|4535.24|57
1643890400000|2022-02-03 12:13:20|4536.59|4535.99|4536.59|4535.99|4537.09|4536.49|4536.59|4535.99|39
1643890410000|2022-02-03 12:13:30|4536.71|4536.11|4536.84|4536.24|4536.96|4536.36|4536.59|4535.99|22
1643890420000|2022-02-03 12:13:40|4536.96|4536.36|4536.96|4536.36|4537.09|4536.49|4536.96|4536.36|29
1643890430000|2022-02-03 12:13:50|4537.09|4536.49|4536.59|4535.99|4537.09|4536.49|4536.59|4535.99|19
1643890440000|2022-02-03 12:14:00|4536.46|4535.86|4536.84|4536.24|4536.84|4536.24|4536.34|4535.74|31
1643890450000|2022-02-03 12:14:10|4536.59|4535.99|4537.09|4536.49|4537.09|4536.49|4536.59|4535.99|32
1643890460000|2022-02-03 12:14:20|4537.21|4536.61|4537.09|4536.49|4537.21|4536.61|4536.84|4536.24|41
1643890470000|2022-02-03 12:14:30|4536.84|4536.24|4537.59|4536.99|4537.59|4536.99|4536.84|4536.24|64
1643890480000|2022-02-03 12:14:40|4537.46|4536.86|4537.84|4537.24|4537.84|4537.24|4537.34|4536.74|65
1643890490000|2022-02-03 12:14:50|4537.71|4537.11|4537.84|4537.24|4538.09|4537.49|4537.59|4536.99|42
1643890500000|2022-02-03 12:15:00|4537.59|4536.99|4537.59|4536.99|4537.84|4537.24|4536.84|4536.24|268
1643890510000|2022-02-03 12:15:10|4537.34|4536.74|4537.34|4536.74|4537.59|4536.99|4537.34|4536.74|31
1643890520000|2022-02-03 12:15:20|4537.84|4537.24|4538.09|4537.49|4538.21|4537.61|4537.84|4537.24|89
1643890530000|2022-02-03 12:15:30|4537.96|4537.36|4537.84|4537.24|4538.09|4537.49|4537.84|4537.24|28
1643890540000|2022-02-03 12:15:40|4538.09|4537.49|4538.34|4537.74|4538.46|4537.86|4538.09|4537.49|62
1643890550000|2022-02-03 12:15:50|4538.46|4537.86|4538.34|4537.74|4538.59|4537.99|4538.34|4537.74|34
1643890560000|2022-02-03 12:16:00|4538.09|4537.49|4537.34|4536.74|4538.09|4537.49|4537.09|4536.49|123
1643890570000|2022-02-03 12:16:10|4537.59|4536.99|4537.59|4536.99|4537.59|4536.99|4537.34|4536.74|17
1643890580000|2022-02-03 12:16:20|4537.34|4536.74|4537.84|4537.24|4537.84|4537.24|4537.34|4536.74|38
1643890590000|2022-02-03 12:16:30|4537.71|4537.11|4537.84|4537.24|4537.84|4537.24|4537.59|4536.99|21
1643890600000|2022-02-03 12:16:40|4537.59|4536.99|4537.84|4537.24|4537.84|4537.24|4537.59|4536.99|32
1643890610000|2022-02-03 12:16:50|4538.09|4537.49|4538.59|4537.99|4538.59|4537.99|4538.09|4537.49|65
1643890620000|2022-02-03 12:17:00|4538.34|4537.74|4537.84|4537.24|4538.34|4537.74|4537.59|4536.99|96
1643890630000|2022-02-03 12:17:10|4537.71|4537.11|4537.09|4536.49|4537.84|4537.24|4536.96|4536.36|42
1643890640000|2022-02-03 12:17:20|4537.21|4536.61|4537.09|4536.49|4537.59|4536.99|4536.96|4536.36|111
1643890650000|2022-02-03 12:17:30|4536.96|4536.36|4537.09|4536.49|4537.34|4536.74|4536.84|4536.24|76
1643890660000|2022-02-03 12:17:40|4537.34|4536.74|4537.59|4536.99|4537.59|4536.99|4537.34|4536.74|17
1643890670000|2022-02-03 12:17:50|4537.34|4536.74|4537.59|4536.99|4537.59|4536.99|4537.34|4536.74|43
1643890680000|2022-02-03 12:18:00|4537.34|4536.74|4537.34|4536.74|4537.59|4536.99|4537.34|4536.74|34
1643890690000|2022-02-03 12:18:10|4537.59|4536.99|4537.59|4536.99|4537.59|4536.99|4537.46|4536.86|21
1643890700000|2022-02-03 12:18:20|4537.84|4537.24|4538.59|4537.99|4538.59|4537.99|4537.84|4537.24|87
1643890710000|2022-02-03 12:18:30|4538.84|4538.24|4538.84|4538.24|4539.09|4538.49|4538.84|4538.24|57
1643890720000|2022-02-03 12:18:40|4539.09|4538.49|4539.84|4539.24|4540.09|4539.49|4539.09|4538.49|223
1643890730000|2022-02-03 12:18:50|4540.09|4539.49|4540.59|4539.99|4540.84|4540.24|4539.84|4539.24|146
1643890740000|2022-02-03 12:19:00|4540.84|4540.24|4540.09|4539.49|4540.84|4540.24|4540.09|4539.49|79
1643890750000|2022-02-03 12:19:10|4540.34|4539.74|4540.84|4540.24|4540.84|4540.24|4540.21|4539.61|66
1643890760000|2022-02-03 12:19:20|4540.71|4540.11|4540.59|4539.99|4540.84|4540.24|4540.34|4539.74|50
1643890770000|2022-02-03 12:19:30|4540.34|4539.74|4541.46|4540.86|4541.59|4540.99|4540.34|4539.74|144
1643890780000|2022-02-03 12:19:40|4541.34|4540.74|4541.09|4540.49|4541.59|4540.99|4541.09|4540.49|254
1643890790000|2022-02-03 12:19:50|4540.84|4540.24|4541.21|4540.61|4541.59|4540.99|4540.59|4539.99|146
1643890800000|2022-02-03 12:20:00|4541.09|4540.49|4540.09|4539.49|4541.21|4540.61|4540.09|4539.49|101
1643890810000|2022-02-03 12:20:10|4540.34|4539.74|4540.59|4539.99|4540.71|4540.11|4540.09|4539.49|59
1643890820000|2022-02-03 12:20:20|4540.71|4540.11|4540.59|4539.99|4540.84|4540.24|4540.34|4539.74|44
1643890830000|2022-02-03 12:20:30|4540.34|4539.74|4540.46|4539.86|4540.59|4539.99|4540.34|4539.74|46
1643890840000|2022-02-03 12:20:40|4540.34|4539.74|4540.59|4539.99|4540.59|4539.99|4540.34|4539.74|45
1643890850000|2022-02-03 12:20:50|4540.71|4540.11|4541.09|4540.49|4541.21|4540.61|4540.71|4540.11|34
1643890860000|2022-02-03 12:21:00|4540.84|4540.24|4540.96|4540.36|4541.09|4540.49|4540.59|4539.99|115
1643890870000|2022-02-03 12:21:10|4540.84|4540.24|4540.84|4540.24|4540.96|4540.36|4540.84|4540.24|7
1643890880000|2022-02-03 12:21:20|4541.09|4540.49|4540.71|4540.11|4541.09|4540.49|4540.59|4539.99|30
1643890890000|2022-02-03 12:21:30|4540.59|4539.99|4540.46|4539.86|4540.59|4539.99|4540.34|4539.74|43
1643890900000|2022-02-03 12:21:40|4540.34|4539.74|4540.59|4539.99|4540.84|4540.24|4540.34|4539.74|48
1643890910000|2022-02-03 12:21:50|4540.71|4540.11|4541.09|4540.49|4541.09|4540.49|4540.59|4539.99|16
1643890920000|2022-02-03 12:22:00|4540.84|4540.24|4540.59|4539.99|4541.09|4540.49|4540.46|4539.86|62
1643890930000|2022-02-03 12:22:10|4541.09|4540.49|4541.59|4540.99|4541.59|4540.99|4541.09|4540.49|102
1643890940000|2022-02-03 12:22:20|4541.34|4540.74|4541.09|4540.49|4541.34|4540.74|4541.09|4540.49|36
1643890950000|2022-02-03 12:22:30|4540.84|4540.24|4541.21|4540.61|4541.21|4540.61|4540.84|4540.24|32
1643890960000|2022-02-03 12:22:40|4541.09|4540.49|4541.34|4540.74|4541.34|4540.74|4541.09|4540.49|21
1643890970000|2022-02-03 12:22:50|4541.21|4540.61|4540.96|4540.36|4541.34|4540.74|4540.96|4540.36|8
1643890980000|2022-02-03 12:23:00|4540.84|4540.24|4540.34|4539.74|4540.84|4540.24|4540.34|4539.74|62
1643890990000|2022-02-03 12:23:10|4540.59|4539.99|4540.59|4539.99|4540.84|4540.24|4540.34|4539.74|26
1643891000000|2022-02-03 12:23:20|4540.46|4539.86|4540.34|4539.74|4540.71|4540.11|4540.09|4539.49|18
1643891010000|2022-02-03 12:23:30|4540.21|4539.61|4540.21|4539.61|4540.34|4539.74|4540.09|4539.49|27
1643891020000|2022-02-03 12:23:40|4540.34|4539.74|4540.34|4539.74|4540.34|4539.74|4540.09|4539.49|10
1643891030000|2022-02-03 12:23:50|4540.21|4539.61|4540.09|4539.49|4540.34|4539.74|4540.09|4539.49|23
1643891040000|2022-02-03 12:24:00|4540.21|4539.61|4540.09|4539.49|4540.34|4539.74|4539.84|4539.24|37
1643891050000|2022-02-03 12:24:10|4540.21|4539.61|4540.71|4540.11|4540.71|4540.11|4540.09|4539.49|37
1643891060000|2022-02-03 12:24:20|4540.59|4539.99|4539.59|4538.99|4540.59|4539.99|4539.59|4538.99|68
1643891070000|2022-02-03 12:24:30|4539.46|4538.86|4539.59|4538.99|4539.59|4538.99|4539.34|4538.74|55
1643891080000|2022-02-03 12:24:40|4539.71|4539.11|4539.59|4538.99|4539.84|4539.24|4539.59|4538.99|14
1643891090000|2022-02-03 12:24:50|4539.71|4539.11|4539.59|4538.99|4539.71|4539.11|4539.59|4538.99|19
1643891100000|2022-02-03 12:25:00|4539.71|4539.11|4539.21|4538.61|4539.71|4539.11|4538.59|4537.99|151
1643891110000|2022-02-03 12:25:10|4539.09|4538.49|4538.96|4538.36|4539.21|4538.61|4538.84|4538.24|49
1643891120000|2022-02-03 12:25:20|4539.09|4538.49|4538.84|4538.24|4539.09|4538.49|4538.34|4537.74|98
1643891130000|2022-02-03 12:25:30|4538.59|4537.99|4538.34|4537.74|4538.59|4537.99|4538.09|4537.49|74
1643891140000|2022-02-03 12:25:40|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|4537.84|4537.24|74
1643891150000|2022-02-03 12:25:50|4537.96|4537.36|4537.96|4537.36|4538.09|4537.49|4537.84|4537.24|35
1643891160000|2022-02-03 12:26:00|4538.09|4537.49|4537.84|4537.24|4538.09|4537.49|4537.84|4537.24|31
1643891170000|2022-02-03 12:26:10|4537.96|4537.36|4537.84|4537.24|4538.09|4537.49|4537.84|4537.24|48
1643891180000|2022-02-03 12:26:20|4538.09|4537.49|4537.84|4537.24|4538.09|4537.49|4537.59|4536.99|103
1643891190000|2022-02-03 12:26:30|4537.71|4537.11|4538.09|4537.49|4538.09|4537.49|4537.59|4536.99|53
1643891200000|2022-02-03 12:26:40|4538.34|4537.74|4538.59|4537.99|4538.59|4537.99|4538.34|4537.74|25
1643891210000|2022-02-03 12:26:50|4538.71|4538.11|4538.59|4537.99|4538.84|4538.24|4538.59|4537.99|29
1643891220000|2022-02-03 12:27:00|4539.09|4538.49|4537.59|4536.99|4539.09|4538.49|4537.59|4536.99|196
1643891230000|2022-02-03 12:27:10|4537.46|4536.86|4537.34|4536.74|4537.84|4537.24|4537.09|4536.49|185
1643891240000|2022-02-03 12:27:20|4537.21|4536.61|4537.59|4536.99|4537.59|4536.99|4537.09|4536.49|28
1643891250000|2022-02-03 12:27:30|4537.34|4536.74|4537.59|4536.99|4537.59|4536.99|4537.34|4536.74|30
1643891260000|2022-02-03 12:27:40|4538.09|4537.49|4538.34|4537.74|4538.34|4537.74|4538.09|4537.49|32
1643891270000|2022-02-03 12:27:50|4538.46|4537.86|4538.59|4537.99|4538.59|4537.99|4538.46|4537.86|22
1643891280000|2022-02-03 12:28:00|4538.84|4538.24|4539.09|4538.49|4539.09|4538.49|4538.59|4537.99|23
1643891290000|2022-02-03 12:28:10|4538.59|4537.99|4538.84|4538.24|4539.09|4538.49|4538.59|4537.99|82
1643891300000|2022-02-03 12:28:20|4538.59|4537.99|4538.84|4538.24|4538.84|4538.24|4538.59|4537.99|46
1643891310000|2022-02-03 12:28:30|4539.09|4538.49|4539.09|4538.49|4539.34|4538.74|4538.84|4538.24|33
1643891320000|2022-02-03 12:28:40|4539.21|4538.61|4539.09|4538.49|4539.21|4538.61|4538.84|4538.24|27
1643891330000|2022-02-03 12:28:50|4538.84|4538.24|4539.21|4538.61|4539.21|4538.61|4538.84|4538.24|255
1643891340000|2022-02-03 12:29:00|4539.34|4538.74|4539.84|4539.24|4539.84|4539.24|4539.09|4538.49|55
1643891350000|2022-02-03 12:29:10|4540.09|4539.49|4539.96|4539.36|4540.34|4539.74|4539.84|4539.24|81
1643891360000|2022-02-03 12:29:20|4539.84|4539.24|4539.59|4538.99|4539.96|4539.36|4539.34|4538.74|19
1643891370000|2022-02-03 12:29:30|4539.71|4539.11|4539.59|4538.99|4539.71|4539.11|4539.59|4538.99|8
1643891380000|2022-02-03 12:29:40|4539.84|4539.24|4540.34|4539.74|4540.34|4539.74|4539.84|4539.24|46
1643891390000|2022-02-03 12:29:50|4540.59|4539.99|4540.46|4539.86|4540.59|4539.99|4540.34|4539.74|91
1643891400000|2022-02-03 12:30:00|4540.34|4539.74|4539.59|4538.99|4540.34|4539.74|4539.34|4538.74|243
1643891410000|2022-02-03 12:30:10|4539.34|4538.74|4538.59|4537.99|4539.34|4538.74|4537.96|4537.36|82
1643891420000|2022-02-03 12:30:20|4538.34|4537.74|4538.59|4537.99|4538.59|4537.99|4538.34|4537.74|15
1643891430000|2022-02-03 12:30:30|4538.46|4537.86|4537.59|4536.99|4538.46|4537.86|4537.59|4536.99|56
1643891440000|2022-02-03 12:30:40|4537.34|4536.74|4537.59|4536.99|4537.59|4536.99|4537.34|4536.74|37
1643891450000|2022-02-03 12:30:50|4537.34|4536.74|4537.34|4536.74|4537.34|4536.74|4537.09|4536.49|58
1643891460000|2022-02-03 12:31:00|4537.46|4536.86|4537.34|4536.74|4537.59|4536.99|4537.34|4536.74|45
1643891470000|2022-02-03 12:31:10|4537.21|4536.61|4538.09|4537.49|4538.09|4537.49|4537.21|4536.61|33
1643891480000|2022-02-03 12:31:20|4538.21|4537.61|4538.34|4537.74|4538.34|4537.74|4537.84|4537.24|45
1643891490000|2022-02-03 12:31:30|4538.21|4537.61|4538.34|4537.74|4538.34|4537.74|4538.09|4537.49|16
1643891500000|2022-02-03 12:31:40|4538.09|4537.49|4538.09|4537.49|4538.09|4537.49|4537.84|4537.24|16
1643891510000|2022-02-03 12:31:50|4537.84|4537.24|4538.09|4537.49|4538.09|4537.49|4537.84|4537.24|5
1643891520000|2022-02-03 12:32:00|4537.59|4536.99|4537.34|4536.74|4537.59|4536.99|4537.34|4536.74|16
1643891530000|2022-02-03 12:32:10|4537.59|4536.99|4538.09|4537.49|4538.09|4537.49|4537.59|4536.99|16
1643891540000|2022-02-03 12:32:20|4538.34|4537.74|4537.84|4537.24|4538.34|4537.74|4537.84|4537.24|8
1643891550000|2022-02-03 12:32:30|4537.71|4537.11|4537.84|4537.24|4537.96|4537.36|4537.71|4537.11|27
1643891560000|2022-02-03 12:32:40|4537.59|4536.99|4537.96|4537.36|4537.96|4537.36|4537.59|4536.99|12
1643891570000|2022-02-03 12:32:50|4537.84|4537.24|4537.84|4537.24|4537.84|4537.24|4537.59|4536.99|0
1643891580000|2022-02-03 12:33:00|4537.71|4537.11|4537.59|4536.99|4537.71|4537.11|4537.34|4536.74|13
1643891590000|2022-02-03 12:33:10|4538.09|4537.49|4537.71|4537.11|4538.09|4537.49|4537.71|4537.11|71
1643891600000|2022-02-03 12:33:20|4537.84|4537.24|4537.84|4537.24|4537.84|4537.24|4537.59|4536.99|1
1643891610000|2022-02-03 12:33:30|4537.71|4537.11|4537.34|4536.74|4537.84|4537.24|4537.34|4536.74|7
1643891620000|2022-02-03 12:33:40|4537.21|4536.61|4537.34|4536.74|4537.34|4536.74|4537.09|4536.49|33
1643891630000|2022-02-03 12:33:50|4537.59|4536.99|4538.34|4537.74|4538.34|4537.74|4537.09|4536.49|331
1643891640000|2022-02-03 12:34:00|4538.09|4537.49|4538.59|4537.99|4538.71|4538.11|4538.09|4537.49|154
1643891650000|2022-02-03 12:34:10|||||||||2
1643891660000|2022-02-03 12:34:20|4538.34|4537.74|4540.09|4539.49|4540.34|4539.74|4538.34|4537.74|106
1643891670000|2022-02-03 12:34:30|4539.96|4539.36|4539.84|4539.24|4540.09|4539.49|4539.71|4539.11|69
1643891680000|2022-02-03 12:34:40|4539.71|4539.11|4538.84|4538.24|4539.84|4539.24|4538.59|4537.99|54
1643891690000|2022-02-03 12:34:50|4539.34|4538.74|4539.59|4538.99|4539.59|4538.99|4539.34|4538.74|25
1643891700000|2022-02-03 12:35:00|4539.46|4538.86|4539.09|4538.49|4539.46|4538.86|4538.71|4538.11|20
1643891710000|2022-02-03 12:35:10|4539.34|4538.74|4539.59|4538.99|4539.84|4539.24|4539.34|4538.74|106
1643891720000|2022-02-03 12:35:20|4539.71|4539.11|4540.34|4539.74|4540.34|4539.74|4539.59|4538.99|115
1643891730000|2022-02-03 12:35:30|4540.09|4539.49|4540.34|4539.74|4540.34|4539.74|4539.84|4539.24|40
1643891740000|2022-02-03 12:35:40|4540.21|4539.61|4540.21|4539.61|4540.21|4539.61|4540.09|4539.49|25
1643891750000|2022-02-03 12:35:50|4540.09|4539.49|4539.34|4538.74|4540.21|4539.61|4539.09|4538.49|33
1643891760000|2022-02-03 12:36:00|4539.59|4538.99|4539.34|4538.74|4539.59|4538.99|4539.34|4538.74|21
1643891770000|2022-02-03 12:36:10|4539.59|4538.99|4539.59|4538.99|4539.59|4538.99|4539.46|4538.86|58
1643891780000|2022-02-03 12:36:20|4539.84|4539.24|4539.34|4538.74|4539.84|4539.24|4539.34|4538.74|24
1643891790000|2022-02-03 12:36:30|4539.09|4538.49|4539.09|4538.49|4539.34|4538.74|4539.09|4538.49|20
1643891800000|2022-02-03 12:36:40|4539.34|4538.74|4539.09|4538.49|4539.59|4538.99|4539.09|4538.49|23
1643891810000|2022-02-03 12:36:50|4539.34|4538.74|4540.34|4539.74|4540.34|4539.74|4539.34|4538.74|54
1643891820000|2022-02-03 12:37:00|4539.96|4539.36|4540.34|4539.74|4540.34|4539.74|4539.84|4539.24|36
1643891830000|2022-02-03 12:37:10|4540.21|4539.61|4540.34|4539.74|4540.34|4539.74|4540.09|4539.49|15
1643891840000|2022-02-03 12:37:20|4540.59|4539.99|4540.84|4540.24|4540.84|4540.24|4540.34|4539.74|68
1643891850000|2022-02-03 12:37:30|4540.96|4540.36|4542.96|4542.36|4542.96|4542.36|4540.84|4540.24|345
1643891860000|2022-02-03 12:37:40|4542.84|4542.24|4542.09|4541.49|4543.09|4542.49|4542.09|4541.49|139
1643891870000|2022-02-03 12:37:50|4541.96|4541.36|4542.46|4541.86|4542.59|4541.99|4541.84|4541.24|115
1643891880000|2022-02-03 12:38:00|4542.59|4541.99|4543.84|4543.24|4544.34|4543.74|4542.59|4541.99|514
1643891890000|2022-02-03 12:38:10|4543.96|4543.36|4543.59|4542.99|4543.96|4543.36|4543.09|4542.49|139
1643891900000|2022-02-03 12:38:20|4543.34|4542.74|4543.34|4542.74|4543.59|4542.99|4543.34|4542.74|42
1643891910000|2022-02-03 12:38:30|4543.59|4542.99|4543.96|4543.36|4544.09|4543.49|4543.46|4542.86|92
1643891920000|2022-02-03 12:38:40|4543.84|4543.24|4544.59|4543.99|4544.59|4543.99|4543.84|4543.24|83
1643891930000|2022-02-03 12:38:50|4544.46|4543.86|4545.21|4544.61|4545.46|4544.86|4544.46|4543.86|310
1643891940000|2022-02-03 12:39:00|4545.34|4544.74|4546.09|4545.49|4546.09|4545.49|4544.84|4544.24|117
1643891950000|2022-02-03 12:39:10|4545.84|4545.24|4546.71|4546.11|4546.84|4546.24|4545.84|4545.24|259
1643891960000|2022-02-03 12:39:20|4546.59|4545.99|4546.71|4546.11|4546.84|4546.24|4546.59|4545.99|163
1643891970000|2022-02-03 12:39:30|4546.84|4546.24|4547.34|4546.74|4547.34|4546.74|4546.59|4545.99|115
1643891980000|2022-02-03 12:39:40|4547.59|4546.99|4547.59|4546.99|4548.34|4547.74|4547.59|4546.99|317
1643891990000|2022-02-03 12:39:50|4547.84|4547.24|4547.59|4546.99|4548.09|4547.49|4547.59|4546.99|236
1643892000000|2022-02-03 12:40:00|4547.84|4547.24|4547.21|4546.61|4548.21|4547.61|4547.09|4546.49|385
1643892010000|2022-02-03 12:40:10|4547.34|4546.74|4547.34|4546.74|4547.59|4546.99|4547.21|4546.61|162
1643892020000|2022-02-03 12:40:20|4547.21|4546.61|4547.59|4546.99|4547.59|4546.99|4546.84|4546.24|55
1643892030000|2022-02-03 12:40:30|4547.46|4546.86|4548.34|4547.74|4548.59|4547.99|4547.34|4546.74|141
1643892040000|2022-02-03 12:40:40|4548.59|4547.99|4548.21|4547.61|4548.84|4548.24|4548.09|4547.49|115
1643892050000|2022-02-03 12:40:50|4548.34|4547.74|4547.84|4547.24|4548.34|4547.74|4547.84|4547.24|32
1643892060000|2022-02-03 12:41:00|4547.71|4547.11|4547.09|4546.49|4547.71|4547.11|4546.84|4546.24|103
1643892070000|2022-02-03 12:41:10|4546.84|4546.24|4546.59|4545.99|4547.09|4546.49|4546.59|4545.99|76
1643892080000|2022-02-03 12:41:20|||||||||42
1643892090000|2022-02-03 12:41:30|4546.46|4545.86|4546.59|4545.99|4546.84|4546.24|4546.34|4545.74|83
1643892100000|2022-02-03 12:41:40|4546.34|4545.74|4546.59|4545.99|4546.59|4545.99|4546.34|4545.74|12
1643892110000|2022-02-03 12:41:50|4546.84|4546.24|4546.59|4545.99|4546.84|4546.24|4546.34|4545.74|41
1643892120000|2022-02-03 12:42:00|4546.46|4545.86|4545.84|4545.24|4546.84|4546.24|4545.59|4544.99|101
1643892130000|2022-02-03 12:42:10|4545.59|4544.99|4545.71|4545.11|4546.09|4545.49|4545.59|4544.99|41
1643892140000|2022-02-03 12:42:20|4545.59|4544.99|4545.59|4544.99|4545.84|4545.24|4545.59|4544.99|52
1643892150000|2022-02-03 12:42:30|4545.71|4545.11|4546.09|4545.49|4546.09|4545.49|4545.59|4544.99|51
1643892160000|2022-02-03 12:42:40|4546.34|4545.74|4546.34|4545.74|4546.71|4546.11|4545.84|4545.24|125
1643892170000|2022-02-03 12:42:50|4546.09|4545.49|4545.96|4545.36|4546.09|4545.49|4545.84|4545.24|14
1643892180000|2022-02-03 12:43:00|4545.84|4545.24|4545.71|4545.11|4545.96|4545.36|4545.59|4544.99|40
1643892190000|2022-02-03 12:43:10|4545.84|4545.24|4545.46|4544.86|4545.84|4545.24|4545.46|4544.86|106
1643892200000|2022-02-03 12:43:20|4545.59|4544.99|4545.59|4544.99|4545.59|4544.99|4545.46|4544.86|20
1643892210000|2022-02-03 12:43:30|4545.71|4545.11|4545.96|4545.36|4545.96|4545.36|4545.59|4544.99|67
1643892220000|2022-02-03 12:43:40|4546.09|4545.49|4546.71|4546.11|4546.84|4546.24|4545.96|4545.36|42
1643892230000|2022-02-03 12:43:50|4546.84|4546.24|4546.96|4546.36|4547.09|4546.49|4546.84|4546.24|59
1643892240000|2022-02-03 12:44:00|4547.09|4546.49|4547.09|4546.49|4547.09|4546.49|4546.84|4546.24|45
1643892250000|2022-02-03 12:44:10|4546.84|4546.24|4547.09|4546.49|4547.09|4546.49|4546.71|4546.11|76
1643892260000|2022-02-03 12:44:20|4546.96|4546.36|4546.09|4545.49|4546.96|4546.36|4545.84|4545.24|120
1643892270000|2022-02-03 12:44:30|4545.96|4545.36|4545.84|4545.24|4545.96|4545.36|4545.84|4545.24|22
1643892280000|2022-02-03 12:44:40|4545.96|4545.36|4544.84|4544.24|4545.96|4545.36|4544.84|4544.24|113
1643892290000|2022-02-03 12:44:50|4544.59|4543.99|4544.71|4544.11|4544.71|4544.11|4544.09|4543.49|100
1643892300000|2022-02-03 12:45:00|4544.59|4543.99|4545.34|4544.74|4545.34|4544.74|4544.59|4543.99|32
1643892310000|2022-02-03 12:45:10|4545.09|4544.49|4545.21|4544.61|4545.34|4544.74|4545.09|4544.49|47
1643892320000|2022-02-03 12:45:20|4545.46|4544.86|4545.84|4545.24|4545.84|4545.24|4545.34|4544.74|44
1643892330000|2022-02-03 12:45:30|4545.96|4545.36|4546.09|4545.49|4546.21|4545.61|4545.96|4545.36|17
1643892340000|2022-02-03 12:45:40|4546.21|4545.61|4546.71|4546.11|4546.84|4546.24|4546.21|4545.61|63
1643892350000|2022-02-03 12:45:50|4546.84|4546.24|4546.09|4545.49|4546.84|4546.24|4545.84|4545.24|40
1643892360000|2022-02-03 12:46:00|4545.84|4545.24|4545.59|4544.99|4546.09|4545.49|4545.34|4544.74|56
1643892370000|2022-02-03 12:46:10|4545.71|4545.11|4544.84|4544.24|4545.71|4545.11|4544.59|4543.99|103
1643892380000|2022-02-03 12:46:20|4544.59|4543.99|4544.59|4543.99|4545.09|4544.49|4544.46|4543.86|59
1643892390000|2022-02-03 12:46:30|4544.34|4543.74|4544.59|4543.99|4545.21|4544.61|4544.34|4543.74|72
1643892400000|2022-02-03 12:46:40|4543.84|4543.24|4544.34|4543.74|4544.71|4544.11|4543.59|4542.99|188
1643892410000|2022-02-03 12:46:50|4544.59|4543.99|4544.84|4544.24|4545.09|4544.49|4544.34|4543.74|35
1643892420000|2022-02-03 12:47:00|4544.96|4544.36|4545.09|4544.49|4545.59|4544.99|4544.84|4544.24|87
1643892430000|2022-02-03 12:47:10|4544.84|4544.24|4545.46|4544.86|4545.46|4544.86|4544.59|4543.99|51
1643892440000|2022-02-03 12:47:20|4545.34|4544.74|4545.59|4544.99|4545.71|4545.11|4545.09|4544.49|46
1643892450000|2022-02-03 12:47:30|4545.71|4545.11|4546.09|4545.49|4546.21|4545.61|4545.09|4544.49|77
1643892460000|2022-02-03 12:47:40|4545.84|4545.24|4546.09|4545.49|4546.09|4545.49|4545.84|4545.24|87
1643892470000|2022-02-03 12:47:50|4546.21|4545.61|4545.96|4545.36|4546.21|4545.61|4545.84|4545.24|60
1643892480000|2022-02-03 12:48:00|4546.09|4545.49|4547.09|4546.49|4547.09|4546.49|4546.09|4545.49|58
1643892490000|2022-02-03 12:48:10|4546.84|4546.24|4546.46|4545.86|4546.84|4546.24|4546.34|4545.74|64
1643892500000|2022-02-03 12:48:20|4546.34|4545.74|4545.34|4544.74|4546.59|4545.99|4545.34|4544.74|48
1643892510000|2022-02-03 12:48:30|4545.59|4544.99|4545.84|4545.24|4545.84|4545.24|4545.34|4544.74|66
1643892520000|2022-02-03 12:48:40|4546.09|4545.49|4545.34|4544.74|4546.34|4545.74|4545.34|4544.74|27
1643892530000|2022-02-03 12:48:50|4545.46|4544.86|4544.84|4544.24|4545.59|4544.99|4544.84|4544.24|136
1643892540000|2022-02-03 12:49:00|4544.96|4544.36|4545.71|4545.11|4545.71|4545.11|4544.84|4544.24|36
1643892550000|2022-02-03 12:49:10|4545.59|4544.99|4545.34|4544.74|4545.84|4545.24|4545.34|4544.74|87
1643892560000|2022-02-03 12:49:20|4545.09|4544.49|4545.84|4545.24|4545.84|4545.24|4545.09|4544.49|26
1643892570000|2022-02-03 12:49:30|4545.59|4544.99|4544.84|4544.24|4545.84|4545.24|4544.59|4543.99|58
1643892580000|2022-02-03 12:49:40|4544.71|4544.11|4544.59|4543.99|4544.84|4544.24|4544.34|4543.74|29
1643892590000|2022-02-03 12:49:50|4544.46|4543.86|4544.34|4543.74|4544.59|4543.99|4544.09|4543.49|78
1643892600000|2022-02-03 12:50:00|4544.59|4543.99|4544.59|4543.99|4544.84|4544.24|4543.96|4543.36|160
1643892610000|2022-02-03 12:50:10|4544.84|4544.24|4545.09|4544.49|4545.09|4544.49|4544.84|4544.24|23
1643892620000|2022-02-03 12:50:20|4545.21|4544.61|4545.34|4544.74|4545.34|4544.74|4544.96|4544.36|24
1643892630000|2022-02-03 12:50:30|4545.46|4544.86|4545.59|4544.99|4545.84|4545.24|4545.34|4544.74|19
1643892640000|2022-02-03 12:50:40|4545.34|4544.74|4545.34|4544.74|4545.59|4544.99|4545.34|4544.74|17
1643892650000|2022-02-03 12:50:50|4545.59|4544.99|4545.46|4544.86|4545.84|4545.24|4545.46|4544.86|28
1643892660000|2022-02-03 12:51:00|4545.34|4544.74|4545.84|4545.24|4545.84|4545.24|4545.34|4544.74|30
1643892670000|2022-02-03 12:51:10|4545.59|4544.99|4546.84|4546.24|4546.84|4546.24|4545.46|4544.86|101
1643892680000|2022-02-03 12:51:20|4546.59|4545.99|4547.84|4547.24|4547.84|4547.24|4546.59|4545.99|238
1643892690000|2022-02-03 12:51:30|4547.71|4547.11|4547.59|4546.99|4548.09|4547.49|4547.59|4546.99|232
1643892700000|2022-02-03 12:51:40|4547.34|4546.74|4547.84|4547.24|4547.84|4547.24|4547.34|4546.74|150
1643892710000|2022-02-03 12:51:50|4547.59|4546.99|4548.09|4547.49|4548.34|4547.74|4547.59|4546.99|135
1643892720000|2022-02-03 12:52:00|4547.84|4547.24|4548.84|4548.24|4548.84|4548.24|4547.84|4547.24|205
1643892730000|2022-02-03 12:52:10|4548.71|4548.11|4548.59|4547.99|4548.84|4548.24|4548.09|4547.49|154
1643892740000|2022-02-03 12:52:20|4548.34|4547.74|4548.59|4547.99|4548.59|4547.99|4548.34|4547.74|65
1643892750000|2022-02-03 12:52:30|4548.71|4548.11|4549.09|4548.49|4549.09|4548.49|4548.34|4547.74|98
1643892760000|2022-02-03 12:52:40|4549.84|4549.24|4549.84|4549.24|4549.84|4549.24|4549.59|4548.99|167
1643892770000|2022-02-03 12:52:50|4549.59|4548.99|4549.09|4548.49|4549.59|4548.99|4549.09|4548.49|78
1643892780000|2022-02-03 12:53:00|4548.96|4548.36|4549.09|4548.49|4549.09|4548.49|4548.84|4548.24|107
1643892790000|2022-02-03 12:53:10|4548.84|4548.24|4548.09|4547.49|4548.84|4548.24|4547.84|4547.24|176
1643892800000|2022-02-03 12:53:20|4547.96|4547.36|4546.96|4546.36|4548.09|4547.49|4546.96|4546.36|96
1643892810000|2022-02-03 12:53:30|4546.84|4546.24|4547.09|4546.49|4547.09|4546.49|4546.46|4545.86|82
1643892820000|2022-02-03 12:53:40|4546.84|4546.24|4547.09|4546.49|4547.34|4546.74|4546.84|4546.24|35
1643892830000|2022-02-03 12:53:50|4546.96|4546.36|4547.59|4546.99|4547.59|4546.99|4546.84|4546.24|43
1643892840000|2022-02-03 12:54:00|4547.84|4547.24|4548.09|4547.49|4548.34|4547.74|4547.59|4546.99|119
1643892850000|2022-02-03 12:54:10|4547.84|4547.24|4547.71|4547.11|4547.84|4547.24|4547.59|4546.99|60
1643892860000|2022-02-03 12:54:20|4547.59|4546.99|4547.84|4547.24|4547.84|4547.24|4547.09|4546.49|34
1643892870000|2022-02-03 12:54:30|4547.59|4546.99|4548.34|4547.74|4548.34|4547.74|4547.59|4546.99|62
1643892880000|2022-02-03 12:54:40|4548.09|4547.49|4548.59|4547.99|4548.59|4547.99|4548.09|4547.49|39
1643892890000|2022-02-03 12:54:50|4547.84|4547.24|4547.71|4547.11|4548.34|4547.74|4547.34|4546.74|235
1643892900000|2022-02-03 12:55:00|4547.84|4547.24|4546.09|4545.49|4547.84|4547.24|4546.09|4545.49|174
1643892910000|2022-02-03 12:55:10|4546.21|4545.61|4546.59|4545.99|4546.71|4546.11|4546.21|4545.61|100
1643892920000|2022-02-03 12:55:20|4546.84|4546.24|4546.34|4545.74|4546.84|4546.24|4546.34|4545.74|35
1643892930000|2022-02-03 12:55:30|4546.09|4545.49|4545.84|4545.24|4546.21|4545.61|4545.84|4545.24|83
1643892940000|2022-02-03 12:55:40|4545.59|4544.99|4545.59|4544.99|4546.09|4545.49|4545.59|4544.99|86
1643892950000|2022-02-03 12:55:50|4545.71|4545.11|4545.84|4545.24|4545.84|4545.24|4545.59|4544.99|24
1643892960000|2022-02-03 12:56:00|4546.09|4545.49|4545.59|4544.99|4546.09|4545.49|4545.59|4544.99|20
1643892970000|2022-02-03 12:56:10|4545.46|4544.86|4545.34|4544.74|4546.09|4545.49|4545.34|4544.74|219
1643892980000|2022-02-03 12:56:20|4545.59|4544.99|4543.84|4543.24|4545.59|4544.99|4543.84|4543.24|173
1643892990000|2022-02-03 12:56:30|4544.09|4543.49|4543.84|4543.24|4544.09|4543.49|4543.84|4543.24|21
1643893000000|2022-02-03 12:56:40|4544.09|4543.49|4544.46|4543.86|4544.59|4543.99|4543.84|4543.24|134
1643893010000|2022-02-03 12:56:50|4544.59|4543.99|4544.09|4543.49|4544.59|4543.99|4543.84|4543.24|80
1643893020000|2022-02-03 12:57:00|4544.34|4543.74|4544.34|4543.74|4544.84|4544.24|4544.21|4543.61|147
1643893030000|2022-02-03 12:57:10|4544.71|4544.11|4545.09|4544.49|4545.59|4544.99|4544.59|4543.99|66
1643893040000|2022-02-03 12:57:20|4545.46|4544.86|4546.46|4545.86|4546.59|4545.99|4545.09|4544.49|163
1643893050000|2022-02-03 12:57:30|4546.34|4545.74|4545.59|4544.99|4546.71|4546.11|4545.59|4544.99|75
1643893060000|2022-02-03 12:57:40|4545.71|4545.11|4546.34|4545.74|4546.84|4546.24|4545.71|4545.11|90
1643893070000|2022-02-03 12:57:50|4546.46|4545.86|4546.84|4546.24|4546.84|4546.24|4546.34|4545.74|26
1643893080000|2022-02-03 12:58:00|4546.71|4546.11|4546.71|4546.11|4546.84|4546.24|4546.34|4545.74|92
1643893090000|2022-02-03 12:58:10|4546.59|4545.99|4545.84|4545.24|4546.84|4546.24|4545.84|4545.24|59
1643893100000|2022-02-03 12:58:20|4546.59|4545.99|4546.34|4545.74|4546.59|4545.99|4546.34|4545.74|74
1643893110000|2022-02-03 12:58:30|4546.59|4545.99|4545.84|4545.24|4546.59|4545.99|4545.84|4545.24|25
1643893120000|2022-02-03 12:58:40|4545.96|4545.36|4546.21|4545.61|4546.21|4545.61|4545.84|4545.24|38
1643893130000|2022-02-03 12:58:50|4546.09|4545.49|4545.84|4545.24|4546.09|4545.49|4545.59|4544.99|18
1643893140000|2022-02-03 12:59:00|4545.59|4544.99|4545.34|4544.74|4545.84|4545.24|4545.34|4544.74|34
1643893150000|2022-02-03 12:59:10|4545.59|4544.99|4545.09|4544.49|4545.59|4544.99|4545.09|4544.49|42
1643893160000|2022-02-03 12:59:20|4545.34|4544.74|4545.84|4545.24|4545.84|4545.24|4544.84|4544.24|39
1643893170000|2022-02-03 12:59:30|4545.59|4544.99|4545.46|4544.86|4545.59|4544.99|4545.09|4544.49|124
1643893180000|2022-02-03 12:59:40|4545.34|4544.74|4545.34|4544.74|4545.34|4544.74|4544.84|4544.24|33
1643893190000|2022-02-03 12:59:50|4545.09|4544.49|4545.09|4544.49|4545.21|4544.61|4544.96|4544.36|22
1643893200000|2022-02-03 13:00:00|4544.84|4544.24|4544.84|4544.24|4545.09|4544.49|4544.09|4543.49|132
1643893210000|2022-02-03 13:00:10|4544.34|4543.74|4544.34|4543.74|4544.84|4544.24|4544.09|4543.49|80
1643893220000|2022-02-03 13:00:20|4544.09|4543.49|4544.59|4543.99|4544.59|4543.99|4544.09|4543.49|40
1643893230000|2022-02-03 13:00:30|4544.34|4543.74|4544.34|4543.74|4544.59|4543.99|4544.34|4543.74|80
1643893240000|2022-02-03 13:00:40|4544.59|4543.99|4543.34|4542.74|4544.59|4543.99|4543.34|4542.74|307
1643893250000|2022-02-03 13:00:50|4543.09|4542.49|4543.34|4542.74|4543.59|4542.99|4543.09|4542.49|98
1643893260000|2022-02-03 13:01:00|4543.84|4543.24|4543.09|4542.49|4544.09|4543.49|4543.09|4542.49|122
1643893270000|2022-02-03 13:01:10|4543.34|4542.74|4543.84|4543.24|4543.84|4543.24|4543.34|4542.74|135
1643893280000|2022-02-03 13:01:20|4543.59|4542.99|4543.84|4543.24|4543.84|4543.24|4543.34|4542.74|79
1643893290000|2022-02-03 13:01:30|4544.09|4543.49|4544.09|4543.49|4544.09|4543.49|4543.84|4543.24|50
1643893300000|2022-02-03 13:01:40|4544.34|4543.74|4544.59|4543.99|4544.84|4544.24|4544.34|4543.74|68
1643893310000|2022-02-03 13:01:50|4544.46|4543.86|4543.84|4543.24|4544.59|4543.99|4543.59|4542.99|141
1643893320000|2022-02-03 13:02:00|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|4543.34|4542.74|58
1643893330000|2022-02-03 13:02:10|4543.34|4542.74|4543.09|4542.49|4543.59|4542.99|4542.84|4542.24|268
1643893340000|2022-02-03 13:02:20|4542.84|4542.24|4542.84|4542.24|4543.09|4542.49|4542.59|4541.99|59
1643893350000|2022-02-03 13:02:30|4543.09|4542.49|4543.09|4542.49|4543.34|4542.74|4542.96|4542.36|76
1643893360000|2022-02-03 13:02:40|4542.84|4542.24|4543.09|4542.49|4543.09|4542.49|4542.84|4542.24|38
1643893370000|2022-02-03 13:02:50|4542.84|4542.24|4542.84|4542.24|4542.84|4542.24|4542.59|4541.99|87
1643893380000|2022-02-03 13:03:00|4542.59|4541.99|4542.84|4542.24|4543.09|4542.49|4542.59|4541.99|50
1643893390000|2022-02-03 13:03:10|4543.09|4542.49|4542.59|4541.99|4543.09|4542.49|4542.59|4541.99|52
1643893400000|2022-02-03 13:03:20|4541.71|4541.11|4541.59|4540.99|4542.34|4541.74|4541.59|4540.99|343
1643893410000|2022-02-03 13:03:30|4541.71|4541.11|4542.09|4541.49|4542.34|4541.74|4541.59|4540.99|102
1643893420000|2022-02-03 13:03:40|4542.21|4541.61|4542.09|4541.49|4542.59|4541.99|4542.09|4541.49|90
1643893430000|2022-02-03 13:03:50|4542.34|4541.74|4542.34|4541.74|4542.46|4541.86|4542.09|4541.49|34
1643893440000|2022-02-03 13:04:00|4542.59|4541.99|4542.34|4541.74|4542.84|4542.24|4542.09|4541.49|93
1643893450000|2022-02-03 13:04:10|4542.09|4541.49|4540.34|4539.74|4542.09|4541.49|4539.34|4538.74|1145
1643893460000|2022-02-03 13:04:20|4540.59|4539.99|4541.59|4540.99|4541.59|4540.99|4540.59|4539.99|163
1643893470000|2022-02-03 13:04:30|4541.46|4540.86|4541.09|4540.49|4541.59|4540.99|4541.09|4540.49|88
1643893480000|2022-02-03 13:04:40|4541.34|4540.74|4542.09|4541.49|4542.34|4541.74|4541.34|4540.74|306
1643893490000|2022-02-03 13:04:50|4542.34|4541.74|4543.34|4542.74|4543.34|4542.74|4542.34|4541.74|114
1643893500000|2022-02-03 13:05:00|4543.09|4542.49|4543.59|4542.99|4543.84|4543.24|4543.09|4542.49|129
1643893510000|2022-02-03 13:05:10|4543.84|4543.24|4543.84|4543.24|4543.84|4543.24|4543.59|4542.99|75
1643893520000|2022-02-03 13:05:20|4544.09|4543.49|4543.34|4542.74|4544.21|4543.61|4543.34|4542.74|169
1643893530000|2022-02-03 13:05:30|4543.09|4542.49|4543.09|4542.49|4543.59|4542.99|4542.96|4542.36|72
1643893540000|2022-02-03 13:05:40|4543.34|4542.74|4543.84|4543.24|4544.09|4543.49|4543.34|4542.74|121
1643893550000|2022-02-03 13:05:50|4543.59|4542.99|4543.59|4542.99|4543.59|4542.99|4543.34|4542.74|44
1643893560000|2022-02-03 13:06:00|4543.34|4542.74|4542.09|4541.49|4543.34|4542.74|4542.09|4541.49|147
1643893570000|2022-02-03 13:06:10|4541.84|4541.24|4542.09|4541.49|4542.21|4541.61|4541.84|4541.24|76
1643893580000|2022-02-03 13:06:20|4542.34|4541.74|4542.34|4541.74|4543.09|4542.49|4542.34|4541.74|81
1643893590000|2022-02-03 13:06:30|4542.09|4541.49|4540.84|4540.24|4542.34|4541.74|4540.71|4540.11|184
1643893600000|2022-02-03 13:06:40|4540.71|4540.11|4541.59|4540.99|4542.09|4541.49|4540.59|4539.99|158
1643893610000|2022-02-03 13:06:50|4541.71|4541.11|4541.34|4540.74|4541.84|4541.24|4541.34|4540.74|55
1643893620000|2022-02-03 13:07:00|4541.59|4540.99|4542.09|4541.49|4542.34|4541.74|4541.59|4540.99|48
1643893630000|2022-02-03 13:07:10|4541.84|4541.24|4541.84|4541.24|4541.84|4541.24|4541.59|4540.99|55
1643893640000|2022-02-03 13:07:20|4542.09|4541.49|4541.84|4541.24|4542.09|4541.49|4541.84|4541.24|39
1643893650000|2022-02-03 13:07:30|4541.34|4540.74|4540.84|4540.24|4541.34|4540.74|4540.71|4540.11|82
1643893660000|2022-02-03 13:07:40|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|45
1643893670000|2022-02-03 13:07:50|4540.84|4540.24|4541.09|4540.49|4541.09|4540.49|4540.59|4539.99|42
1643893680000|2022-02-03 13:08:00|4540.84|4540.24|4540.84|4540.24|4541.09|4540.49|4540.59|4539.99|88
1643893690000|2022-02-03 13:08:10|4540.71|4540.11|4541.34|4540.74|4541.34|4540.74|4540.71|4540.11|25
1643893700000|2022-02-03 13:08:20|4541.09|4540.49|4541.59|4540.99|4541.59|4540.99|4541.09|4540.49|43
1643893710000|2022-02-03 13:08:30|4541.84|4541.24|4541.59|4540.99|4541.84|4541.24|4541.59|4540.99|32
1643893720000|2022-02-03 13:08:40|4541.09|4540.49|4541.34|4540.74|4541.34|4540.74|4540.84|4540.24|79
1643893730000|2022-02-03 13:08:50|4541.09|4540.49|4541.34|4540.74|4541.34|4540.74|4541.09|4540.49|21
1643893740000|2022-02-03 13:09:00|4541.59|4540.99|4541.59|4540.99|4541.84|4541.24|4541.34|4540.74|70
1643893750000|2022-02-03 13:09:10|4541.34|4540.74|4540.84|4540.24|4541.34|4540.74|4540.84|4540.24|84
1643893760000|2022-02-03 13:09:20|4541.09|4540.49|4540.84|4540.24|4541.09|4540.49|4540.84|4540.24|47
1643893770000|2022-02-03 13:09:30|4541.09|4540.49|4541.59|4540.99|4541.59|4540.99|4540.84|4540.24|91
1643893780000|2022-02-03 13:09:40|4541.34|4540.74|4541.34|4540.74|4541.59|4540.99|4541.34|4540.74|62
1643893790000|2022-02-03 13:09:50|4541.21|4540.61|4541.09|4540.49|4541.34|4540.74|4541.09|4540.49|35
1643893800000|2022-02-03 13:10:00|4540.84|4540.24|4540.59|4539.99|4541.09|4540.49|4540.34|4539.74|90
1643893810000|2022-02-03 13:10:10|4540.96|4540.36|4540.84|4540.24|4541.09|4540.49|4540.84|4540.24|93
1643893820000|2022-02-03 13:10:20|4541.34|4540.74|4541.09|4540.49|4541.59|4540.99|4541.09|4540.49|106
1643893830000|2022-02-03 13:10:30|4541.34|4540.74|4541.34|4540.74|4541.34|4540.74|4541.09|4540.49|48
1643893840000|2022-02-03 13:10:40|4541.59|4540.99|4541.34|4540.74|4541.59|4540.99|4540.84|4540.24|23
1643893850000|2022-02-03 13:10:50|4541.09|4540.49|4540.84|4540.24|4541.34|4540.74|4540.84|4540.24|52
1643893860000|2022-02-03 13:11:00|4541.09|4540.49|4541.09|4540.49|4541.34|4540.74|4541.09|4540.49|39
1643893870000|2022-02-03 13:11:10|4541.34|4540.74|4540.84|4540.24|4541.34|4540.74|4540.84|4540.24|67
1643893880000|2022-02-03 13:11:20|4541.09|4540.49|4540.59|4539.99|4541.09|4540.49|4540.59|4539.99|46
1643893890000|2022-02-03 13:11:30|4540.84|4540.24|4540.09|4539.49|4541.09|4540.49|4540.09|4539.49|122
1643893900000|2022-02-03 13:11:40|4539.84|4539.24|4539.84|4539.24|4540.09|4539.49|4539.84|4539.24|120
1643893910000|2022-02-03 13:11:50|4539.59|4538.99|4538.84|4538.24|4539.84|4539.24|4538.84|4538.24|174
1643893920000|2022-02-03 13:12:00|4539.09|4538.49|4538.34|4537.74|4539.34|4538.74|4538.09|4537.49|297
1643893930000|2022-02-03 13:12:10|4538.09|4537.49|4537.59|4536.99|4538.09|4537.49|4537.59|4536.99|342
1643893940000|2022-02-03 13:12:20|4537.46|4536.86|4537.59|4536.99|4538.09|4537.49|4537.34|4536.74|230
1643893950000|2022-02-03 13:12:30|4537.84|4537.24|4537.09|4536.49|4537.84|4537.24|4536.84|4536.24|147
1643893960000|2022-02-03 13:12:40|4537.34|4536.74|4537.09|4536.49|4537.59|4536.99|4537.09|4536.49|119
1643893970000|2022-02-03 13:12:50|4536.84|4536.24|4536.84|4536.24|4537.34|4536.74|4536.84|4536.24|194
1643893980000|2022-02-03 13:13:00|4537.09|4536.49|4537.84|4537.24|4538.09|4537.49|4537.09|4536.49|254
1643893990000|2022-02-03 13:13:10|4537.59|4536.99|4538.59|4537.99|4538.59|4537.99|4537.59|4536.99|104
1643894000000|2022-02-03 13:13:20|4538.34|4537.74|4538.59|4537.99|4538.59|4537.99|4538.34|4537.74|65
1643894010000|2022-02-03 13:13:30|4538.34|4537.74|4538.84|4538.24|4538.84|4538.24|4538.34|4537.74|230
1643894020000|2022-02-03 13:13:40|4539.09|4538.49|4538.59|4537.99|4539.09|4538.49|4538.59|4537.99|63
1643894030000|2022-02-03 13:13:50|4538.84|4538.24|4538.34|4537.74|4538.84|4538.24|4538.34|4537.74|102
1643894040000|2022-02-03 13:14:00|4538.59|4537.99|4539.34|4538.74|4539.34|4538.74|4538.59|4537.99|137
1643894050000|2022-02-03 13:14:10|4539.46|4538.86|4538.84|4538.24|4539.46|4538.86|4538.84|4538.24|136
1643894060000|2022-02-03 13:14:20|4539.09|4538.49|4539.09|4538.49|4539.09|4538.49|4538.84|4538.24|162
1643894070000|2022-02-03 13:14:30|4538.59|4537.99|4538.59|4537.99|4538.59|4537.99|4538.59|4537.99|105
1643894080000|2022-02-03 13:14:40|4538.34|4537.74|4538.34|4537.74|4538.59|4537.99|4538.34|4537.74|118
1643894090000|2022-02-03 13:14:50|4538.09|4537.49|4538.34|4537.74|4538.34|4537.74|4538.09|4537.49|95
1643894100000|2022-02-03 13:15:00|4538.59|4537.99|4538.34|4537.74|4538.59|4537.99|4538.34|4537.74|52
1643894110000|2022-02-03 13:15:10|4538.59|4537.99|4539.34|4538.74|4539.34|4538.74|4538.59|4537.99|80
1643894120000|2022-02-03 13:15:20|4539.46|4538.86|4540.09|4539.49|4540.09|4539.49|4539.34|4538.74|114
1643894130000|2022-02-03 13:15:30|4539.84|4539.24|4539.34|4538.74|4539.84|4539.24|4539.09|4538.49|103
1643894140000|2022-02-03 13:15:40|4539.46|4538.86|4539.59|4538.99|4539.59|4538.99|4539.34|4538.74|63
1643894150000|2022-02-03 13:15:50|4539.46|4538.86|4538.84|4538.24|4540.09|4539.49|4538.71|4538.11|143
1643894160000|2022-02-03 13:16:00|4538.59|4537.99|4539.09|4538.49|4539.09|4538.49|4538.59|4537.99|38
1643894170000|2022-02-03 13:16:10|4538.84|4538.24|4539.09|4538.49|4539.34|4538.74|4538.84|4538.24|48
1643894180000|2022-02-03 13:16:20|4538.84|4538.24|4538.59|4537.99|4539.09|4538.49|4538.59|4537.99|56
1643894190000|2022-02-03 13:16:30|4538.84|4538.24|4538.34|4537.74|4538.84|4538.24|4538.09|4537.49|52
1643894200000|2022-02-03 13:16:40|4538.59|4537.99|4539.09|4538.49|4539.34|4538.74|4538.59|4537.99|70
1643894210000|2022-02-03 13:16:50|4538.84|4538.24|4538.84|4538.24|4538.84|4538.24|4538.84|4538.24|20
1643894220000|2022-02-03 13:17:00|4539.34|4538.74|4539.59|4538.99|4539.71|4539.11|4539.09|4538.49|79
1643894230000|2022-02-03 13:17:10|4539.71|4539.11|4540.09|4539.49|4540.59|4539.99|4539.71|4539.11|115
1643894240000|2022-02-03 13:17:20|4540.21|4539.61|4540.09|4539.49|4540.34|4539.74|4539.84|4539.24|23
1643894250000|2022-02-03 13:17:30|4539.84|4539.24|4540.34|4539.74|4540.34|4539.74|4539.84|4539.24|28
1643894260000|2022-02-03 13:17:40|4540.59|4539.99|4540.09|4539.49|4540.59|4539.99|4540.09|4539.49|91
1643894270000|2022-02-03 13:17:50|4540.34|4539.74|4540.34|4539.74|4540.46|4539.86|4540.09|4539.49|117
1643894280000|2022-02-03 13:18:00|4540.09|4539.49|4540.34|4539.74|4540.34|4539.74|4540.09|4539.49|20
1643894290000|2022-02-03 13:18:10|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|29
1643894300000|2022-02-03 13:18:20|4540.46|4539.86|4540.59|4539.99|4540.59|4539.99|4540.34|4539.74|21
1643894310000|2022-02-03 13:18:30|4540.46|4539.86|4541.59|4540.99|4541.59|4540.99|4540.34|4539.74|124
1643894320000|2022-02-03 13:18:40|4541.34|4540.74|4541.34|4540.74|4541.59|4540.99|4541.34|4540.74|139
1643894330000|2022-02-03 13:18:50|||||||||7
1643894340000|2022-02-03 13:19:00|4541.59|4540.99|4541.09|4540.49|4541.59|4540.99|4541.09|4540.49|53
1643894350000|2022-02-03 13:19:10|4540.84|4540.24|4541.09|4540.49|4541.09|4540.49|4540.46|4539.86|87
1643894360000|2022-02-03 13:19:20|4540.84|4540.24|4540.84|4540.24|4540.84|4540.24|4540.59|4539.99|45
1643894370000|2022-02-03 13:19:30|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|4541.09|4540.49|75
1643894380000|2022-02-03 13:19:40|4541.34|4540.74|4541.59|4540.99|4542.09|4541.49|4541.34|4540.74|116
1643894390000|2022-02-03 13:19:50|4541.34|4540.74|4541.34|4540.74|4541.59|4540.99|4541.34|4540.74|18
1643894400000|2022-02-03 13:20:00|4541.09|4540.49|4540.59|4539.99|4541.09|4540.49|4540.59|4539.99|85
1643894410000|2022-02-03 13:20:10|4540.84|4540.24|4540.59|4539.99|4540.84|4540.24|4540.59|4539.99|44
1643894420000|2022-02-03 13:20:20|4540.71|4540.11|4542.09|4541.49|4542.09|4541.49|4540.71|4540.11|43
1643894430000|2022-02-03 13:20:30|4541.96|4541.36|4541.59|4540.99|4542.09|4541.49|4541.59|4540.99|111
1643894440000|2022-02-03 13:20:40|4541.34|4540.74|4540.59|4539.99|4541.59|4540.99|4540.59|4539.99|99
1643894450000|2022-02-03 13:20:50|4540.71|4540.11|4540.34|4539.74|4540.84|4540.24|4540.34|4539.74|64
1643894460000|2022-02-03 13:21:00|4540.09|4539.49|4540.59|4539.99|4540.59|4539.99|4540.09|4539.49|57
1643894470000|2022-02-03 13:21:10|4540.34|4539.74|4539.84|4539.24|4540.34|4539.74|4539.84|4539.24|78
1643894480000|2022-02-03 13:21:20|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|4539.84|4539.24|33
1643894490000|2022-02-03 13:21:30|4539.84|4539.24|4539.84|4539.24|4540.09|4539.49|4539.84|4539.24|28
1643894500000|2022-02-03 13:21:40|4540.09|4539.49|4539.84|4539.24|4540.09|4539.49|4539.84|4539.24|15
1643894510000|2022-02-03 13:21:50|4539.96|4539.36|4539.59|4538.99|4539.96|4539.36|4539.59|4538.99|32
1643894520000|2022-02-03 13:22:00|4539.84|4539.24|4539.34|4538.74|4539.84|4539.24|4539.34|4538.74|31
1643894530000|2022-02-03 13:22:10|4539.09|4538.49|4539.09|4538.49|4539.21|4538.61|4538.84|4538.24|103
1643894540000|2022-02-03 13:22:20|4538.84|4538.24|4539.09|4538.49|4539.34|4538.74|4538.84|4538.24|123
1643894550000|2022-02-03 13:22:30|||||||||6
1643894560000|2022-02-03 13:22:40|4539.34|4538.74|4539.21|4538.61|4539.84|4539.24|4539.09|4538.49|53
1643894570000|2022-02-03 13:22:50|4539.09|4538.49|4538.84|4538.24|4539.34|4538.74|4538.59|4537.99|78
1643894580000|2022-02-03 13:23:00|4538.96|4538.36|4539.84|4539.24|4539.84|4539.24|4538.84|4538.24|45
1643894590000|2022-02-03 13:23:10|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|4539.84|4539.24|41
1643894600000|2022-02-03 13:23:20|4540.34|4539.74|4541.34|4540.74|4541.34|4540.74|4540.34|4539.74|79
1643894610000|2022-02-03 13:23:30|4541.59|4540.99|4541.84|4541.24|4542.09|4541.49|4541.59|4540.99|56
1643894620000|2022-02-03 13:23:40|4541.59|4540.99|4540.84|4540.24|4541.59|4540.99|4540.34|4539.74|167
1643894630000|2022-02-03 13:23:50|4540.59|4539.99|4540.59|4539.99|4540.59|4539.99|4540.34|4539.74|46
1643894640000|2022-02-03 13:24:00|4540.84|4540.24|4540.34|4539.74|4540.84|4540.24|4540.34|4539.74|31
1643894650000|2022-02-03 13:24:10|4540.59|4539.99|4540.84|4540.24|4541.09|4540.49|4540.34|4539.74|77
1643894660000|2022-02-03 13:24:20|4540.59|4539.99|4540.84|4540.24|4540.84|4540.24|4540.34|4539.74|31
1643894670000|2022-02-03 13:24:30|4540.59|4539.99|4541.09|4540.49|4541.09|4540.49|4540.59|4539.99|22
1643894680000|2022-02-03 13:24:40|4540.59|4539.99|4540.46|4539.86|4540.59|4539.99|4539.84|4539.24|58
1643894690000|2022-02-03 13:24:50|4540.59|4539.99|4540.34|4539.74|4540.59|4539.99|4539.84|4539.24|38
1643894700000|2022-02-03 13:25:00|4540.21|4539.61|4540.09|4539.49|4540.34|4539.74|4539.84|4539.24|33
1643894710000|2022-02-03 13:25:10|4539.96|4539.36|4540.09|4539.49|4540.21|4539.61|4539.84|4539.24|44
1643894720000|2022-02-03 13:25:20|4540.34|4539.74|4540.59|4539.99|4540.84|4540.24|4540.34|4539.74|44
1643894730000|2022-02-03 13:25:30|4540.96|4540.36|4540.71|4540.11|4540.96|4540.36|4540.59|4539.99|43
1643894740000|2022-02-03 13:25:40|4540.84|4540.24|4541.34|4540.74|4541.59|4540.99|4540.59|4539.99|85
1643894750000|2022-02-03 13:25:50|4541.09|4540.49|4541.84|4541.24|4541.84|4541.24|4541.09|4540.49|98
1643894760000|2022-02-03 13:26:00|4541.71|4541.11|4541.34|4540.74|4541.71|4541.11|4541.34|4540.74|23
1643894770000|2022-02-03 13:26:10|4541.09|4540.49|4541.59|4540.99|4541.59|4540.99|4541.09|4540.49|26
1643894780000|2022-02-03 13:26:20|4541.46|4540.86|4541.34|4540.74|4541.46|4540.86|4541.34|4540.74|11
1643894790000|2022-02-03 13:26:30|4541.09|4540.49|4541.21|4540.61|4541.21|4540.61|4541.09|4540.49|19
1643894800000|2022-02-03 13:26:40|4541.09|4540.49|4539.84|4539.24|4541.34|4540.74|4539.84|4539.24|46
1643894810000|2022-02-03 13:26:50|4540.09|4539.49|4540.09|4539.49|4540.34|4539.74|4540.09|4539.49|25
1643894820000|2022-02-03 13:27:00|4539.84|4539.24|4540.34|4539.74|4540.34|4539.74|4539.84|4539.24|71
1643894830000|2022-02-03 13:27:10|4540.21|4539.61|4540.71|4540.11|4540.71|4540.11|4539.96|4539.36|10
1643894840000|2022-02-03 13:27:20|4540.59|4539.99|4540.84|4540.24|4540.84|4540.24|4540.59|4539.99|4
1643894850000|2022-02-03 13:27:30|4540.96|4540.36|4541.34|4540.74|4541.34|4540.74|4540.96|4540.36|12
1643894860000|2022-02-03 13:27:40|4541.21|4540.61|4540.59|4539.99|4541.34|4540.74|4540.59|4539.99|24
1643894870000|2022-02-03 13:27:50|4540.71|4540.11|4540.96|4540.36|4540.96|4540.36|4540.71|4540.11|6
1643894880000|2022-02-03 13:28:00|4540.59|4539.99|4540.59|4539.99|4540.59|4539.99|4540.59|4539.99|14
1643894890000|2022-02-03 13:28:10|4540.46|4539.86|4540.34|4539.74|4540.46|4539.86|4540.34|4539.74|17
1643894900000|2022-02-03 13:28:20|4539.84|4539.24|4539.71|4539.11|4539.84|4539.24|4539.71|4539.11|24
1643894910000|2022-02-03 13:28:30|4539.59|4538.99|4538.96|4538.36|4539.84|4539.24|4538.84|4538.24|60
1643894920000|2022-02-03 13:28:40|4539.09|4538.49|4539.09|4538.49|4539.34|4538.74|4538.84|4538.24|99
1643894930000|2022-02-03 13:28:50|4538.96|4538.36|4539.21|4538.61|4539.21|4538.61|4538.59|4537.99|66
1643894940000|2022-02-03 13:29:00|4539.09|4538.49|4538.71|4538.11|4539.09|4538.49|4538.59|4537.99|69
1643894950000|2022-02-03 13:29:10|4538.59|4537.99|4538.46|4537.86|4538.84|4538.24|4538.34|4537.74|60
1643894960000|2022-02-03 13:29:20|4538.34|4537.74|4538.46|4537.86|4538.46|4537.86|4538.34|4537.74|18
1643894970000|2022-02-03 13:29:30|4538.59|4537.99|4538.71|4538.11|4538.71|4538.11|4538.21|4537.61|94
1643894980000|2022-02-03 13:29:40|4538.59|4537.99|4538.34|4537.74|4538.84|4538.24|4538.34|4537.74|33
1643894990000|2022-02-03 13:29:50|4537.96|4537.36|4539.59|4538.99|4539.59|4538.99|4537.96|4537.36|148
1643895000000|2022-02-03 13:30:00|4539.46|4538.86|4541.34|4540.74|4541.34|4540.74|4538.96|4538.36|156
1643895010000|2022-02-03 13:30:10|4541.59|4540.99|4541.71|4541.11|4542.96|4542.36|4541.34|4540.74|352
1643895020000|2022-02-03 13:30:20|4541.84|4541.24|4540.46|4539.86|4541.84|4541.24|4540.46|4539.86|200
1643895030000|2022-02-03 13:30:30|4540.34|4539.74|4541.34|4540.74|4541.96|4541.36|4540.09|4539.49|94
1643895040000|2022-02-03 13:30:40|4541.21|4540.61|4540.34|4539.74|4541.34|4540.74|4540.09|4539.49|89
1643895050000|2022-02-03 13:30:50|4540.09|4539.49|4539.84|4539.24|4540.84|4540.24|4539.59|4538.99|170
1643895060000|2022-02-03 13:31:00|4539.96|4539.36|4540.21|4539.61|4540.34|4539.74|4539.59|4538.99|101
1643895070000|2022-02-03 13:31:10|4540.34|4539.74|4539.71|4539.11|4540.96|4540.36|4539.71|4539.11|68
1643895080000|2022-02-03 13:31:20|4540.09|4539.49|4540.96|4540.36|4541.09|4540.49|4539.96|4539.36|36
1643895090000|2022-02-03 13:31:30|4540.84|4540.24|4541.09|4540.49|4541.09|4540.49|4540.71|4540.11|8
1643895100000|2022-02-03 13:31:40|4541.34|4540.74|4541.84|4541.24|4542.09|4541.49|4541.34|4540.74|103
1643895110000|2022-02-03 13:31:50|4541.96|4541.36|4541.21|4540.61|4541.96|4541.36|4541.09|4540.49|50
1643895120000|2022-02-03 13:32:00|4541.34|4540.74|4540.96|4540.36|4541.46|4540.86|4540.71|4540.11|53
1643895130000|2022-02-03 13:32:10|4540.71|4540.11|4541.84|4541.24|4542.09|4541.49|4540.71|4540.11|61
1643895140000|2022-02-03 13:32:20|4541.71|4541.11|4541.46|4540.86|4541.84|4541.24|4541.09|4540.49|83
1643895150000|2022-02-03 13:32:30|4541.34|4540.74|4541.09|4540.49|4541.59|4540.99|4540.96|4540.36|46
1643895160000|2022-02-03 13:32:40|4541.21|4540.61|4541.84|4541.24|4541.96|4541.36|4541.21|4540.61|15
1643895170000|2022-02-03 13:32:50|4541.71|4541.11|4541.59|4540.99|4541.84|4541.24|4541.46|4540.86|41
1643895180000|2022-02-03 13:33:00|4541.84|4541.24|4541.21|4540.61|4542.59|4541.99|4541.09|4540.49|140
1643895190000|2022-02-03 13:33:10|4541.34|4540.74|4540.59|4539.99|4541.34|4540.74|4540.34|4539.74|107
1643895200000|2022-02-03 13:33:20|4540.34|4539.74|4538.34|4537.74|4540.59|4539.99|4538.09|4537.49|292
1643895210000|2022-02-03 13:33:30|4538.46|4537.86|4539.46|4538.86|4539.84|4539.24|4538.09|4537.49|89
1643895220000|2022-02-03 13:33:40|4539.34|4538.74|4538.96|4538.36|4539.34|4538.74|4538.71|4538.11|22
1643895230000|2022-02-03 13:33:50|4539.09|4538.49|4539.59|4538.99|4539.71|4539.11|4538.46|4537.86|110
1643895240000|2022-02-03 13:34:00|4539.46|4538.86|4538.59|4537.99|4539.59|4538.99|4538.34|4537.74|37
1643895250000|2022-02-03 13:34:10|4538.96|4538.36|4538.96|4538.36|4539.09|4538.49|4538.59|4537.99|44
1643895260000|2022-02-03 13:34:20|4539.09|4538.49|4539.34|4538.74|4539.46|4538.86|4538.71|4538.11|18
1643895270000|2022-02-03 13:34:30|4539.84|4539.24|4540.21|4539.61|4540.21|4539.61|4539.34|4538.74|55
1643895280000|2022-02-03 13:34:40|4540.09|4539.49|4540.09|4539.49|4540.09|4539.49|4539.46|4538.86|32
1643895290000|2022-02-03 13:34:50|4539.46|4538.86|4539.46|4538.86|4539.59|4538.99|4539.46|4538.86|39
1643895300000|2022-02-03 13:35:00|4539.34|4538.74|4539.84|4539.24|4539.96|4539.36|4539.34|4538.74|32
1643895310000|2022-02-03 13:35:10|4539.59|4538.99|4539.71|4539.11|4539.84|4539.24|4539.59|4538.99|17
1643895320000|2022-02-03 13:35:20|4539.84|4539.24|4540.84|4540.24|4540.84|4540.24|4539.71|4539.11|84
1643895330000|2022-02-03 13:35:30|4540.59|4539.99|4540.09|4539.49|4540.59|4539.99|4540.09|4539.49|42
1643895340000|2022-02-03 13:35:40|4539.96|4539.36|4539.96|4539.36|4540.46|4539.86|4539.84|4539.24|37
1643895350000|2022-02-03 13:35:50|4539.84|4539.24|4539.71|4539.11|4539.84|4539.24|4539.34|4538.74|31
1643895360000|2022-02-03 13:36:00|4539.84|4539.24|4539.21|4538.61|4539.84|4539.24|4538.59|4537.99|123
1643895370000|2022-02-03 13:36:10|4539.09|4538.49|4539.21|4538.61|4539.34|4538.74|4538.96|4538.36|16
1643895380000|2022-02-03 13:36:20|4539.34|4538.74|4538.34|4537.74|4539.34|4538.74|4538.21|4537.61|208
1643895390000|2022-02-03 13:36:30|4538.59|4537.99|4538.84|4538.24|4538.96|4538.36|4538.59|4537.99|35
1643895400000|2022-02-03 13:36:40|4538.96|4538.36|4539.46|4538.86|4539.46|4538.86|4538.84|4538.24|22
1643895410000|2022-02-03 13:36:50|4539.34|4538.74|4538.84|4538.24|4539.59|4538.99|4538.84|4538.24|46
1643895420000|2022-02-03 13:37:00|4538.71|4538.11|4537.59|4536.99|4538.71|4538.11|4537.46|4536.86|84
1643895430000|2022-02-03 13:37:10|4537.71|4537.11|4537.59|4536.99|4538.09|4537.49|4537.59|4536.99|60
1643895440000|2022-02-03 13:37:20|4537.84|4537.24|4538.84|4538.24|4538.96|4538.36|4537.71|4537.11|69
1643895450000|2022-02-03 13:37:30|4538.71|4538.11|4537.46|4536.86|4538.71|4538.11|4537.46|4536.86|56
1643895460000|2022-02-03 13:37:40|4537.34|4536.74|4538.09|4537.49|4538.09|4537.49|4537.34|4536.74|25
1643895470000|2022-02-03 13:37:50|4537.96|4537.36|4537.34|4536.74|4537.96|4537.36|4537.34|4536.74|58
1643895480000|2022-02-03 13:38:00|4537.21|4536.61|4537.21|4536.61|4537.71|4537.11|4537.09|4536.49|104
1643895490000|2022-02-03 13:38:10|4537.34|4536.74|4537.34|4536.74|4537.71|4537.11|4537.09|4536.49|45
1643895500000|2022-02-03 13:38:20|4537.59|4536.99|4537.59|4536.99|4537.84|4537.24|4537.34|4536.74|66
1643895510000|2022-02-03 13:38:30|4537.46|4536.86|4537.09|4536.49|4537.46|4536.86|4536.84|4536.24|27
1643895520000|2022-02-03 13:38:40|4537.34|4536.74|4536.96|4536.36|4537.34|4536.74|4536.96|4536.36|21
1643895530000|2022-02-03 13:38:50|4537.09|4536.49|4537.59|4536.99|4537.59|4536.99|4536.71|4536.11|73
1643895540000|2022-02-03 13:39:00|4537.46|4536.86|4536.84|4536.24|4537.46|4536.86|4536.84|4536.24|50
1643895550000|2022-02-03 13:39:10|4537.34|4536.74|4536.09|4535.49|4537.59|4536.99|4536.09|4535.49|159
1643895560000|2022-02-03 13:39:20|4536.21|4535.61|4535.59|4534.99|4536.21|4535.61|4535.34|4534.74|197
1643895570000|2022-02-03 13:39:30|4535.84|4535.24|4535.96|4535.36|4536.09|4535.49|4535.21|4534.61|259
1643895580000|2022-02-03 13:39:40|4536.09|4535.49|4535.84|4535.24|4536.34|4535.74|4535.84|4535.24|234
1643895590000|2022-02-03 13:39:50|4536.09|4535.49|4536.84|4536.24|4536.96|4536.36|4535.59|4534.99|246
1643895600000|2022-02-03 13:40:00|4536.71|4536.11|4537.84|4537.24|4537.84|4537.24|4536.59|4535.99|81
1643895610000|2022-02-03 13:40:10|4538.09|4537.49|4538.34|4537.74|4538.71|4538.11|4537.34|4536.74|275
1643895620000|2022-02-03 13:40:20|4537.84|4537.24|4538.09|4537.49|4538.34|4537.74|4537.84|4537.24|104
1643895630000|2022-02-03 13:40:30|4537.84|4537.24|4538.09|4537.49|4538.59|4537.99|4537.84|4537.24|167
1643895640000|2022-02-03 13:40:40|4538.46|4537.86|4537.59|4536.99|4538.46|4537.86|4537.46|4536.86|46
1643895650000|2022-02-03 13:40:50|4537.84|4537.24|4538.21|4537.61|4538.21|4537.61|4537.71|4537.11|50
1643895660000|2022-02-03 13:41:00|4538.34|4537.74|4538.34|4537.74|4538.59|4537.99|4537.84|4537.24|71
1643895670000|2022-02-03 13:41:10|4538.59|4537.99|4538.34|4537.74|4538.59|4537.99|4538.09|4537.49|27
1643895680000|2022-02-03 13:41:20|4538.21|4537.61|4538.34|4537.74|4538.46|4537.86|4537.46|4536.86|190
1643895690000|2022-02-03 13:41:30|4538.59|4537.99|4538.09|4537.49|4539.09|4538.49|4537.96|4537.36|57
1643895700000|2022-02-03 13:41:40|4538.34|4537.74|4537.84|4537.24|4538.59|4537.99|4537.84|4537.24|81
1643895710000|2022-02-03 13:41:50|4537.71|4537.11|4537.34|4536.74|4537.96|4537.36|4537.34|4536.74|111
1643895720000|2022-02-03 13:42:00|4537.09|4536.49|4536.34|4535.74|4537.09|4536.49|4535.84|4535.24|141
1643895730000|2022-02-03 13:42:10|4536.46|4535.86|4535.34|4534.74|4536.46|4535.86|4535.09|4534.49|126
1643895740000|2022-02-03 13:42:20|4535.59|4534.99|4535.34|4534.74|4535.71|4535.11|4535.09|4534.49|84
1643895750000|2022-02-03 13:42:30|4535.09|4534.49|4533.96|4533.36|4535.09|4534.49|4533.84|4533.24|388
1643895760000|2022-02-03 13:42:40|4534.09|4533.49|4533.84|4533.24|4534.46|4533.86|4533.34|4532.74|254
1643895770000|2022-02-03 13:42:50|4533.71|4533.11|4534.09|4533.49|4534.34|4533.74|4533.59|4532.99|172
1643895780000|2022-02-03 13:43:00|4534.34|4533.74|4533.59|4532.99|4534.34|4533.74|4533.34|4532.74|122
1643895790000|2022-02-03 13:43:10|4533.84|4533.24|4534.59|4533.99|4534.71|4534.11|4533.84|4533.24|199
1643895800000|2022-02-03 13:43:20|4534.71|4534.11|4535.59|4534.99|4535.59|4534.99|4534.34|4533.74|165
1643895810000|2022-02-03 13:43:30|4535.34|4534.74|4535.09|4534.49|4535.59|4534.99|4535.09|4534.49|166
1643895820000|2022-02-03 13:43:40|4535.21|4534.61|4534.09|4533.49|4535.21|4534.61|4533.59|4532.99|202
1643895830000|2022-02-03 13:43:50|4533.96|4533.36|4532.84|4532.24|4533.96|4533.36|4532.09|4531.49|396
1643895840000|2022-02-03 13:44:00|4532.71|4532.11|4531.59|4530.99|4532.84|4532.24|4531.59|4530.99|300
1643895850000|2022-02-03 13:44:10|4531.34|4530.74|4531.34|4530.74|4531.96|4531.36|4531.34|4530.74|238
1643895860000|2022-02-03 13:44:20|4531.59|4530.99|4530.59|4529.99|4531.59|4530.99|4530.46|4529.86|458
1643895870000|2022-02-03 13:44:30|4530.34|4529.74|4528.46|4527.86|4530.34|4529.74|4528.34|4527.74|1123
1643895880000|2022-02-03 13:44:40|4528.34|4527.74|4528.71|4528.11|4528.71|4528.11|4528.21|4527.61|528
1643895890000|2022-02-03 13:44:50|4528.84|4528.24|4528.84|4528.24|4529.09|4528.49|4528.46|4527.86|406
1643895900000|2022-02-03 13:45:00|4529.09|4528.49|4529.84|4529.24|4529.84|4529.24|4528.84|4528.24|473
1643895910000|2022-02-03 13:45:10|4529.71|4529.11|4529.84|4529.24|4531.09|4530.49|4529.71|4529.11|569
1643895920000|2022-02-03 13:45:20|4530.34|4529.74|4529.09|4528.49|4530.59|4529.99|4528.96|4528.36|669
1643895930000|2022-02-03 13:45:30|4529.34|4528.74|4528.71|4528.11|4529.59|4528.99|4528.59|4527.99|161
1643895940000|2022-02-03 13:45:40|4528.84|4528.24|4529.46|4528.86|4529.71|4529.11|4528.84|4528.24|172
1643895950000|2022-02-03 13:45:50|4529.59|4528.99|4528.96|4528.36|4529.71|4529.11|4528.59|4527.99|203
1643895960000|2022-02-03 13:46:00|4528.84|4528.24|4527.84|4527.24|4528.84|4528.24|4527.59|4526.99|359
1643895970000|2022-02-03 13:46:10|4528.09|4527.49|4528.09|4527.49|4528.46|4527.86|4527.84|4527.24|383
1643895980000|2022-02-03 13:46:20|4528.21|4527.61|4528.09|4527.49|4528.34|4527.74|4527.84|4527.24|334
1643895990000|2022-02-03 13:46:30|4527.96|4527.36|4526.84|4526.24|4528.21|4527.61|4526.84|4526.24|260
1643896000000|2022-02-03 13:46:40|4526.96|4526.36|4527.34|4526.74|4527.34|4526.74|4526.96|4526.36|218
1643896010000|2022-02-03 13:46:50|4527.09|4526.49|4527.59|4526.99|4527.59|4526.99|4526.84|4526.24|206
1643896020000|2022-02-03 13:47:00|4527.34|4526.74|4526.84|4526.24|4527.46|4526.86|4526.71|4526.11|420
1643896030000|2022-02-03 13:47:10|4526.96|4526.36|4528.09|4527.49|4528.34|4527.74|4526.84|4526.24|362
1643896040000|2022-02-03 13:47:20|4528.34|4527.74|4528.46|4527.86|4529.21|4528.61|4528.09|4527.49|271
1643896050000|2022-02-03 13:47:30|4528.59|4527.99|4527.34|4526.74|4528.59|4527.99|4527.34|4526.74|352
1643896060000|2022-02-03 13:47:40|4527.21|4526.61|4526.59|4525.99|4527.21|4526.61|4526.46|4525.86|254
1643896070000|2022-02-03 13:47:50|4526.46|4525.86|4526.59|4525.99|4527.09|4526.49|4525.84|4525.24|914
1643896080000|2022-02-03 13:48:00|4526.84|4526.24|4525.59|4524.99|4526.84|4526.24|4525.59|4524.99|411
1643896090000|2022-02-03 13:48:10|4525.46|4524.86|4525.59|4524.99|4526.84|4526.24|4525.34|4524.74|372
1643896100000|2022-02-03 13:48:20|4525.46|4524.86|4525.09|4524.49|4525.46|4524.86|4524.84|4524.24|380
1643896110000|2022-02-03 13:48:30|4525.59|4524.99|4524.84|4524.24|4525.59|4524.99|4524.84|4524.24|370
1643896120000|2022-02-03 13:48:40|4524.59|4523.99|4524.96|4524.36|4524.96|4524.36|4524.34|4523.74|1332
1643896130000|2022-02-03 13:48:50|4524.84|4524.24|4524.34|4523.74|4525.09|4524.49|4524.34|4523.74|737
1643896140000|2022-02-03 13:49:00|4524.46|4523.86|4524.59|4523.99|4524.59|4523.99|4524.34|4523.74|384
1643896150000|2022-02-03 13:49:10|4524.84|4524.24|4524.59|4523.99|4524.84|4524.24|4524.59|4523.99|202
1643896160000|2022-02-03 13:49:20|4524.84|4524.24|4525.84|4525.24|4526.09|4525.49|4524.84|4524.24|532
1643896170000|2022-02-03 13:49:30|4525.59|4524.99|4525.59|4524.99|4525.84|4525.24|4525.34|4524.74|158
1643896180000|2022-02-03 13:49:40|4525.46|4524.86|4524.59|4523.99|4525.46|4524.86|4524.59|4523.99|183
1643896190000|2022-02-03 13:49:50|4524.71|4524.11|4524.59|4523.99|4524.71|4524.11|4524.34|4523.74|593
1643896200000|2022-02-03 13:50:00|4524.71|4524.11|4525.34|4524.74|4525.59|4524.99|4524.34|4523.74|442
1643896210000|2022-02-03 13:50:10|4525.09|4524.49|4525.34|4524.74|4525.34|4524.74|4524.84|4524.24|131
1643896220000|2022-02-03 13:50:20|4525.09|4524.49|4524.84|4524.24|4525.34|4524.74|4524.84|4524.24|142
1643896230000|2022-02-03 13:50:30|4524.59|4523.99|4524.34|4523.74|4524.59|4523.99|4524.34|4523.74|516
1643896240000|2022-02-03 13:50:40|4524.46|4523.86|4524.59|4523.99|4524.59|4523.99|4524.46|4523.86|746
1643896250000|2022-02-03 13:50:50|4524.84|4524.24|4524.34|4523.74|4525.09|4524.49|4524.34|4523.74|319
1643896260000|2022-02-03 13:51:00|4524.46|4523.86|4524.34|4523.74|4524.46|4523.86|4524.34|4523.74|1150
1643896270000|2022-02-03 13:51:10|4524.59|4523.99|4525.21|4524.61|4525.59|4524.99|4524.46|4523.86|294
1643896280000|2022-02-03 13:51:20|4525.34|4524.74|4524.59|4523.99|4525.59|4524.99|4524.59|4523.99|142
1643896290000|2022-02-03 13:51:30|4524.71|4524.11|4525.34|4524.74|4525.59|4524.99|4524.59|4523.99|223
1643896300000|2022-02-03 13:51:40|4525.21|4524.61|4525.34|4524.74|4525.59|4524.99|4525.21|4524.61|104
1643896310000|2022-02-03 13:51:50|4525.09|4524.49|4525.34|4524.74|4525.34|4524.74|4524.59|4523.99|270
1643896320000|2022-02-03 13:52:00|4525.59|4524.99|4524.84|4524.24|4525.59|4524.99|4524.34|4523.74|599
1643896330000|2022-02-03 13:52:10|4524.59|4523.99|4524.84|4524.24|4525.34|4524.74|4524.59|4523.99|229
1643896340000|2022-02-03 13:52:20|4524.59|4523.99|4523.34|4522.74|4525.09|4524.49|4522.34|4521.74|1731
1643896350000|2022-02-03 13:52:30|4523.21|4522.61|4523.09|4522.49|4523.34|4522.74|4522.34|4521.74|538
1643896360000|2022-02-03 13:52:40|4522.96|4522.36|4522.46|4521.86|4523.09|4522.49|4522.34|4521.74|238
1643896370000|2022-02-03 13:52:50|4522.34|4521.74|4522.34|4521.74|4522.34|4521.74|4521.71|4521.11|168
1643896380000|2022-02-03 13:53:00|4522.59|4521.99|4523.09|4522.49|4523.09|4522.49|4522.34|4521.74|240
1643896390000|2022-02-03 13:53:10|4523.21|4522.61|4523.09|4522.49|4523.21|4522.61|4521.59|4520.99|882
1643896400000|2022-02-03 13:53:20|4522.84|4522.24|4522.09|4521.49|4522.96|4522.36|4522.09|4521.49|180
1643896410000|2022-02-03 13:53:30|4521.96|4521.36|4522.34|4521.74|4522.59|4521.99|4521.96|4521.36|164
1643896420000|2022-02-03 13:53:40|4522.59|4521.99|4523.09|4522.49|4523.59|4522.99|4522.59|4521.99|180
1643896430000|2022-02-03 13:53:50|4523.34|4522.74|4524.09|4523.49|4524.34|4523.74|4523.09|4522.49|221
1643896440000|2022-02-03 13:54:00|4524.34|4523.74|4524.59|4523.99|4525.09|4524.49|4523.96|4523.36|285
1643896450000|2022-02-03 13:54:10|4524.71|4524.11|4524.34|4523.74|4524.84|4524.24|4524.34|4523.74|265
1643896460000|2022-02-03 13:54:20|4524.59|4523.99|4525.09|4524.49|4525.09|4524.49|4524.34|4523.74|116
1643896470000|2022-02-03 13:54:30|4525.34|4524.74|4524.84|4524.24|4525.34|4524.74|4524.84|4524.24|247
1643896480000|2022-02-03 13:54:40|4524.34|4523.74|4524.59|4523.99|4524.59|4523.99|4524.09|4523.49|214
1643896490000|2022-02-03 13:54:50|4524.34|4523.74|4523.09|4522.49|4524.34|4523.74|4523.09|4522.49|319
1643896500000|2022-02-03 13:55:00|4523.34|4522.74|4523.59|4522.99|4523.84|4523.24|4523.09|4522.49|223
1643896510000|2022-02-03 13:55:10|4523.84|4523.24|4523.84|4523.24|4524.84|4524.24|4523.84|4523.24|217
1643896520000|2022-02-03 13:55:20|4523.71|4523.11|4524.59|4523.99|4524.84|4524.24|4523.71|4523.11|232
1643896530000|2022-02-03 13:55:30|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.46|4523.86|256
1643896540000|2022-02-03 13:55:40|4524.71|4524.11|4524.59|4523.99|4524.84|4524.24|4524.34|4523.74|282
1643896550000|2022-02-03 13:55:50|4524.71|4524.11|4524.34|4523.74|4524.84|4524.24|4524.21|4523.61|180
1643896560000|2022-02-03 13:56:00|4524.09|4523.49|4523.34|4522.74|4524.09|4523.49|4523.34|4522.74|137
1643896570000|2022-02-03 13:56:10|4523.59|4522.99|4523.84|4523.24|4524.46|4523.86|4523.59|4522.99|69
1643896580000|2022-02-03 13:56:20|4524.09|4523.49|4522.34|4521.74|4524.09|4523.49|4521.96|4521.36|458
1643896590000|2022-02-03 13:56:30|4522.09|4521.49|4521.59|4520.99|4522.34|4521.74|4521.46|4520.86|234
1643896600000|2022-02-03 13:56:40|4521.46|4520.86|4521.71|4521.11|4521.84|4521.24|4520.59|4519.99|559
1643896610000|2022-02-03 13:56:50|4521.96|4521.36|4521.71|4521.11|4522.09|4521.49|4521.59|4520.99|208
1643896620000|2022-02-03 13:57:00|4521.59|4520.99|4522.84|4522.24|4522.84|4522.24|4521.09|4520.49|301
1643896630000|2022-02-03 13:57:10|4522.59|4521.99|4523.59|4522.99|4523.84|4523.24|4522.59|4521.99|150
1643896640000|2022-02-03 13:57:20|4523.34|4522.74|4522.84|4522.24|4523.34|4522.74|4522.34|4521.74|167
1643896650000|2022-02-03 13:57:30|4522.59|4521.99|4523.46|4522.86|4523.84|4523.24|4522.59|4521.99|135
1643896660000|2022-02-03 13:57:40|4523.34|4522.74|4524.09|4523.49|4524.34|4523.74|4523.34|4522.74|168
1643896670000|2022-02-03 13:57:50|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4522.96|4522.36|299
1643896680000|2022-02-03 13:58:00|4524.09|4523.49|4524.09|4523.49|4524.34|4523.74|4523.96|4523.36|141
1643896690000|2022-02-03 13:58:10|4524.21|4523.61|4523.84|4523.24|4524.34|4523.74|4523.59|4522.99|122
1643896700000|2022-02-03 13:58:20|4523.59|4522.99|4524.09|4523.49|4524.09|4523.49|4523.59|4522.99|223
1643896710000|2022-02-03 13:58:30|4523.96|4523.36|4523.96|4523.36|4524.34|4523.74|4523.84|4523.24|109
1643896720000|2022-02-03 13:58:40|4523.84|4523.24|4523.46|4522.86|4523.96|4523.36|4523.34|4522.74|83
1643896730000|2022-02-03 13:58:50|4523.59|4522.99|4522.34|4521.74|4523.59|4522.99|4522.34|4521.74|137
1643896740000|2022-02-03 13:59:00|4522.59|4521.99|4522.59|4521.99|4522.84|4522.24|4522.34|4521.74|159
1643896750000|2022-02-03 13:59:10|4522.34|4521.74|4522.59|4521.99|4522.84|4522.24|4522.34|4521.74|98
1643896760000|2022-02-03 13:59:20|4522.34|4521.74|4521.84|4521.24|4522.59|4521.99|4521.84|4521.24|82
1643896770000|2022-02-03 13:59:30|4521.59|4520.99|4522.34|4521.74|4522.46|4521.86|4521.34|4520.74|170
1643896780000|2022-02-03 13:59:40|4522.21|4521.61|4522.09|4521.49|4522.59|4521.99|4521.84|4521.24|207
1643896790000|2022-02-03 13:59:50|4521.96|4521.36|4521.21|4520.61|4521.96|4521.36|4521.09|4520.49|123
1643896800000|2022-02-03 14:00:00|4521.09|4520.49|4521.84|4521.24|4521.84|4521.24|4520.59|4519.99|278
1643896810000|2022-02-03 14:00:10|4521.34|4520.74|4520.84|4520.24|4521.46|4520.86|4520.34|4519.74|647
1643896820000|2022-02-03 14:00:20|4521.09|4520.49|4521.09|4520.49|4521.21|4520.61|4520.84|4520.24|95
1643896830000|2022-02-03 14:00:30|4520.84|4520.24|4521.09|4520.49|4521.46|4520.86|4520.59|4519.99|284
1643896840000|2022-02-03 14:00:40|4521.34|4520.74|4521.59|4520.99|4521.84|4521.24|4521.34|4520.74|219
1643896850000|2022-02-03 14:00:50|4521.84|4521.24|4521.34|4520.74|4521.84|4521.24|4521.34|4520.74|468
1643896860000|2022-02-03 14:01:00|4521.09|4520.49|4519.84|4519.24|4521.09|4520.49|4519.84|4519.24|500
1643896870000|2022-02-03 14:01:10|4520.09|4519.49|4520.34|4519.74|4520.59|4519.99|4519.34|4518.74|1078
1643896880000|2022-02-03 14:01:20|4520.59|4519.99|4520.59|4519.99|4520.84|4520.24|4520.09|4519.49|525
1643896890000|2022-02-03 14:01:30|4520.84|4520.24|4520.09|4519.49|4520.84|4520.24|4519.84|4519.24|214
1643896900000|2022-02-03 14:01:40|4519.84|4519.24|4519.84|4519.24|4520.09|4519.49|4519.59|4518.99|303
1643896910000|2022-02-03 14:01:50|4519.71|4519.11|4519.59|4518.99|4519.84|4519.24|4519.59|4518.99|304
1643896920000|2022-02-03 14:02:00|4519.84|4519.24|4519.34|4518.74|4519.84|4519.24|4519.34|4518.74|1021
1643896930000|2022-02-03 14:02:10|4519.46|4518.86|4520.34|4519.74|4520.34|4519.74|4519.34|4518.74|655
1643896940000|2022-02-03 14:02:20|4520.46|4519.86|4520.59|4519.99|4520.84|4520.24|4520.34|4519.74|338
1643896950000|2022-02-03 14:02:30|4520.84|4520.24|4520.34|4519.74|4520.84|4520.24|4520.09|4519.49|277
1643896960000|2022-02-03 14:02:40|4520.46|4519.86|4521.09|4520.49|4521.34|4520.74|4520.34|4519.74|239
1643896970000|2022-02-03 14:02:50|4520.84|4520.24|4521.09|4520.49|4521.59|4520.99|4520.84|4520.24|263
1643896980000|2022-02-03 14:03:00|4521.21|4520.61|4521.09|4520.49|4521.59|4520.99|4520.84|4520.24|186
1643896990000|2022-02-03 14:03:10|4521.34|4520.74|4521.09|4520.49|4521.34|4520.74|4520.59|4519.99|385
1643897000000|2022-02-03 14:03:20|4520.84|4520.24|4520.59|4519.99|4521.34|4520.74|4520.59|4519.99|297
1643897010000|2022-02-03 14:03:30|4520.34|4519.74|4520.34|4519.74|4520.59|4519.99|4520.09|4519.49|214
1643897020000|2022-02-03 14:03:40|4520.46|4519.86|4519.84|4519.24|4520.46|4519.86|4519.71|4519.11|455
1643897030000|2022-02-03 14:03:50|4519.71|4519.11|4519.59|4518.99|4519.71|4519.11|4519.34|4518.74|1328
1643897040000|2022-02-03 14:04:00|4519.84|4519.24|4519.84|4519.24|4519.96|4519.36|4519.34|4518.74|573
1643897050000|2022-02-03 14:04:10|4519.59|4518.99|4519.59|4518.99|4519.84|4519.24|4519.59|4518.99|124
1643897060000|2022-02-03 14:04:20|4519.34|4518.74|4519.59|4518.99|4519.84|4519.24|4519.34|4518.74|416
1643897070000|2022-02-03 14:04:30|4519.34|4518.74|4517.34|4516.74|4519.34|4518.74|4517.34|4516.74|1807
1643897080000|2022-02-03 14:04:40|4517.59|4516.99|4518.21|4517.61|4518.34|4517.74|4517.34|4516.74|427
1643897090000|2022-02-03 14:04:50|4518.09|4517.49|4519.09|4518.49|4519.34|4518.74|4518.09|4517.49|356
1643897100000|2022-02-03 14:05:00|4519.34|4518.74|4519.59|4518.99|4519.59|4518.99|4518.84|4518.24|189
1643897110000|2022-02-03 14:05:10|4519.84|4519.24|4518.84|4518.24|4520.09|4519.49|4518.71|4518.11|280
1643897120000|2022-02-03 14:05:20|4519.09|4518.49|4519.71|4519.11|4519.84|4519.24|4518.84|4518.24|216
1643897130000|2022-02-03 14:05:30|4519.59|4518.99|4518.59|4517.99|4519.59|4518.99|4518.59|4517.99|128
1643897140000|2022-02-03 14:05:40|4518.84|4518.24|4518.34|4517.74|4518.84|4518.24|4517.96|4517.36|260
1643897150000|2022-02-03 14:05:50|4518.09|4517.49|4519.09|4518.49|4519.34|4518.74|4518.09|4517.49|183
1643897160000|2022-02-03 14:06:00|4518.84|4518.24|4519.09|4518.49|4519.59|4518.99|4518.84|4518.24|184
1643897170000|2022-02-03 14:06:10|4518.84|4518.24|4519.34|4518.74|4519.34|4518.74|4518.59|4517.99|184
1643897180000|2022-02-03 14:06:20|4519.59|4518.99|4519.84|4519.24|4519.84|4519.24|4518.96|4518.36|201
1643897190000|2022-02-03 14:06:30|4519.59|4518.99|4519.59|4518.99|4519.84|4519.24|4519.09|4518.49|201
1643897200000|2022-02-03 14:06:40|4519.84|4519.24|4521.59|4520.99|4521.59|4520.99|4519.84|4519.24|488
1643897210000|2022-02-03 14:06:50|4521.84|4521.24|4521.84|4521.24|4522.34|4521.74|4521.59|4520.99|342
1643897220000|2022-02-03 14:07:00|4521.34|4520.74|4522.09|4521.49|4522.09|4521.49|4521.09|4520.49|246
1643897230000|2022-02-03 14:07:10|4521.84|4521.24|4522.09|4521.49|4522.59|4521.99|4521.84|4521.24|196
1643897240000|2022-02-03 14:07:20|4521.84|4521.24|4521.84|4521.24|4522.09|4521.49|4521.59|4520.99|257
1643897250000|2022-02-03 14:07:30|4521.59|4520.99|4521.71|4521.11|4521.84|4521.24|4521.34|4520.74|273
1643897260000|2022-02-03 14:07:40|4521.59|4520.99|4522.34|4521.74|4522.59|4521.99|4521.59|4520.99|224
1643897270000|2022-02-03 14:07:50|4522.96|4522.36|4523.59|4522.99|4523.59|4522.99|4522.96|4522.36|469
1643897280000|2022-02-03 14:08:00|4523.34|4522.74|4523.09|4522.49|4523.34|4522.74|4523.09|4522.49|358
1643897290000|2022-02-03 14:08:10|4523.21|4522.61|4522.84|4522.24|4523.34|4522.74|4522.34|4521.74|779
1643897300000|2022-02-03 14:08:20|4522.96|4522.36|4524.09|4523.49|4524.09|4523.49|4522.84|4522.24|329
1643897310000|2022-02-03 14:08:30|4523.71|4523.11|4524.09|4523.49|4524.09|4523.49|4523.59|4522.99|269
1643897320000|2022-02-03 14:08:40|4524.34|4523.74|4525.34|4524.74|4525.46|4524.86|4524.09|4523.49|307
1643897330000|2022-02-03 14:08:50|4525.09|4524.49|4525.96|4525.36|4526.09|4525.49|4525.09|4524.49|321
1643897340000|2022-02-03 14:09:00|4525.84|4525.24|4526.34|4525.74|4526.34|4525.74|4525.59|4524.99|723
1643897350000|2022-02-03 14:09:10|4526.46|4525.86|4526.09|4525.49|4526.59|4525.99|4525.71|4525.11|343
1643897360000|2022-02-03 14:09:20|4525.84|4525.24|4525.34|4524.74|4526.09|4525.49|4525.34|4524.74|315
1643897370000|2022-02-03 14:09:30|4525.09|4524.49|4525.34|4524.74|4525.34|4524.74|4525.09|4524.49|146
1643897380000|2022-02-03 14:09:40|4525.46|4524.86|4525.84|4525.24|4526.09|4525.49|4525.46|4524.86|172
1643897390000|2022-02-03 14:09:50|4526.09|4525.49|4525.84|4525.24|4526.09|4525.49|4525.34|4524.74|269
1643897400000|2022-02-03 14:10:00|4525.71|4525.11|4525.84|4525.24|4525.84|4525.24|4525.09|4524.49|238
1643897410000|2022-02-03 14:10:10|4525.71|4525.11|4525.09|4524.49|4525.96|4525.36|4525.09|4524.49|186
1643897420000|2022-02-03 14:10:20|4524.84|4524.24|4525.34|4524.74|4525.59|4524.99|4524.59|4523.99|299
1643897430000|2022-02-03 14:10:30|4525.21|4524.61|4524.84|4524.24|4525.21|4524.61|4524.71|4524.11|241
1643897440000|2022-02-03 14:10:40|4524.71|4524.11|4524.09|4523.49|4525.21|4524.61|4524.09|4523.49|372
1643897450000|2022-02-03 14:10:50|4523.84|4523.24|4524.09|4523.49|4524.09|4523.49|4523.84|4523.24|263
1643897460000|2022-02-03 14:11:00|4523.84|4523.24|4524.09|4523.49|4524.09|4523.49|4523.09|4522.49|373
1643897470000|2022-02-03 14:11:10|4523.96|4523.36|4524.34|4523.74|4524.34|4523.74|4523.84|4523.24|78
1643897480000|2022-02-03 14:11:20|4524.59|4523.99|4526.59|4525.99|4526.59|4525.99|4524.59|4523.99|368
1643897490000|2022-02-03 14:11:30|4526.46|4525.86|4524.84|4524.24|4526.46|4525.86|4524.34|4523.74|862
1643897500000|2022-02-03 14:11:40|4525.09|4524.49|4525.34|4524.74|4525.34|4524.74|4524.71|4524.11|334
1643897510000|2022-02-03 14:11:50|4526.09|4525.49|4525.59|4524.99|4526.09|4525.49|4525.59|4524.99|334
1643897520000|2022-02-03 14:12:00|4525.84|4525.24|4525.84|4525.24|4526.09|4525.49|4525.34|4524.74|437
1643897530000|2022-02-03 14:12:10|4525.96|4525.36|4525.59|4524.99|4526.59|4525.99|4525.34|4524.74|330
1643897540000|2022-02-03 14:12:20|4525.34|4524.74|4524.84|4524.24|4525.59|4524.99|4524.84|4524.24|298
1643897550000|2022-02-03 14:12:30|4525.09|4524.49|4524.84|4524.24|4525.09|4524.49|4524.59|4523.99|105
1643897560000|2022-02-03 14:12:40|4524.96|4524.36|4524.96|4524.36|4525.09|4524.49|4524.59|4523.99|289
1643897570000|2022-02-03 14:12:50|4524.84|4524.24|4525.59|4524.99|4525.84|4525.24|4524.84|4524.24|114
1643897580000|2022-02-03 14:13:00|4525.34|4524.74|4525.21|4524.61|4525.46|4524.86|4525.09|4524.49|85
1643897590000|2022-02-03 14:13:10|4525.09|4524.49|4525.71|4525.11|4525.84|4525.24|4525.09|4524.49|155
1643897600000|2022-02-03 14:13:20|4525.84|4525.24|4525.46|4524.86|4525.84|4525.24|4525.34|4524.74|65
1643897610000|2022-02-03 14:13:30|4525.34|4524.74|4525.84|4525.24|4525.84|4525.24|4525.34|4524.74|187
1643897620000|2022-02-03 14:13:40|4526.09|4525.49|4526.09|4525.49|4526.09|4525.49|4525.71|4525.11|192
1643897630000|2022-02-03 14:13:50|4525.96|4525.36|4525.96|4525.36|4526.09|4525.49|4525.84|4525.24|108
1643897640000|2022-02-03 14:14:00|4525.84|4525.24|4525.59|4524.99|4526.09|4525.49|4525.09|4524.49|354
1643897650000|2022-02-03 14:14:10|4525.46|4524.86|4525.34|4524.74|4525.46|4524.86|4525.09|4524.49|127
1643897660000|2022-02-03 14:14:20|4525.09|4524.49|4524.34|4523.74|4525.34|4524.74|4524.34|4523.74|272
1643897670000|2022-02-03 14:14:30|4524.46|4523.86|4524.84|4524.24|4525.09|4524.49|4524.34|4523.74|179
1643897680000|2022-02-03 14:14:40|4524.71|4524.11|4524.59|4523.99|4525.09|4524.49|4524.59|4523.99|107
1643897690000|2022-02-03 14:14:50|4524.34|4523.74|4524.84|4524.24|4524.84|4524.24|4524.34|4523.74|87
1643897700000|2022-02-03 14:15:00|4524.59|4523.99|4525.09|4524.49|4525.84|4525.24|4524.34|4523.74|267
1643897710000|2022-02-03 14:15:10|4525.34|4524.74|4523.09|4522.49|4525.34|4524.74|4523.09|4522.49|313
1643897720000|2022-02-03 14:15:20|4523.21|4522.61|4523.84|4523.24|4523.84|4523.24|4523.21|4522.61|253
1643897730000|2022-02-03 14:15:30|4523.59|4522.99|4523.09|4522.49|4523.84|4523.24|4522.59|4521.99|982
1643897740000|2022-02-03 14:15:40|4522.84|4522.24|4524.09|4523.49|4524.09|4523.49|4522.84|4522.24|179
1643897750000|2022-02-03 14:15:50|4524.34|4523.74|4524.09|4523.49|4524.59|4523.99|4523.96|4523.36|263
1643897760000|2022-02-03 14:16:00|4524.21|4523.61|4524.09|4523.49|4524.59|4523.99|4524.09|4523.49|216
1643897770000|2022-02-03 14:16:10|4524.34|4523.74|4524.34|4523.74|4524.34|4523.74|4523.84|4523.24|107
1643897780000|2022-02-03 14:16:20|4524.21|4523.61|4523.84|4523.24|4524.59|4523.99|4523.84|4523.24|154
1643897790000|2022-02-03 14:16:30|4523.59|4522.99|4523.34|4522.74|4523.84|4523.24|4523.34|4522.74|294
1643897800000|2022-02-03 14:16:40|4523.21|4522.61|4523.09|4522.49|4523.21|4522.61|4522.84|4522.24|99
1643897810000|2022-02-03 14:16:50|4523.21|4522.61|4523.34|4522.74|4523.59|4522.99|4523.09|4522.49|153
1643897820000|2022-02-03 14:17:00|4523.46|4522.86|4523.09|4522.49|4523.46|4522.86|4522.71|4522.11|99
1643897830000|2022-02-03 14:17:10|4522.84|4522.24|4522.84|4522.24|4523.09|4522.49|4522.84|4522.24|77
1643897840000|2022-02-03 14:17:20|4522.96|4522.36|4523.59|4522.99|4523.59|4522.99|4522.96|4522.36|162
1643897850000|2022-02-03 14:17:30|4523.46|4522.86|4523.09|4522.49|4523.46|4522.86|4523.09|4522.49|42
1643897860000|2022-02-03 14:17:40|4523.59|4522.99|4524.59|4523.99|4524.59|4523.99|4523.46|4522.86|140
1643897870000|2022-02-03 14:17:50|4525.09|4524.49|4524.34|4523.74|4525.21|4524.61|4524.21|4523.61|385
1643897880000|2022-02-03 14:18:00|4524.59|4523.99|4524.21|4523.61|4524.84|4524.24|4524.09|4523.49|276
1643897890000|2022-02-03 14:18:10|4524.34|4523.74|4524.59|4523.99|4524.84|4524.24|4524.21|4523.61|41
1643897900000|2022-02-03 14:18:20|4524.34|4523.74|4524.34|4523.74|4524.96|4524.36|4524.34|4523.74|71
1643897910000|2022-02-03 14:18:30|4524.59|4523.99|4524.46|4523.86|4524.59|4523.99|4524.09|4523.49|66
1643897920000|2022-02-03 14:18:40|4524.34|4523.74|4524.46|4523.86|4524.84|4524.24|4524.34|4523.74|109
1643897930000|2022-02-03 14:18:50|4524.34|4523.74|4525.09|4524.49|4525.09|4524.49|4524.21|4523.61|75
1643897940000|2022-02-03 14:19:00|4525.21|4524.61|4524.84|4524.24|4525.21|4524.61|4524.84|4524.24|106
1643897950000|2022-02-03 14:19:10|4525.21|4524.61|4524.59|4523.99|4525.46|4524.86|4524.34|4523.74|315
1643897960000|2022-02-03 14:19:20|4524.46|4523.86|4524.09|4523.49|4524.59|4523.99|4524.09|4523.49|141
1643897970000|2022-02-03 14:19:30|4524.59|4523.99|4523.59|4522.99|4524.59|4523.99|4523.34|4522.74|144
1643897980000|2022-02-03 14:19:40|4523.84|4523.24|4523.34|4522.74|4523.84|4523.24|4523.09|4522.49|139
1643897990000|2022-02-03 14:19:50|4523.09|4522.49|4522.71|4522.11|4523.34|4522.74|4522.71|4522.11|104
1643898000000|2022-02-03 14:20:00|4522.59|4521.99|4521.84|4521.24|4523.09|4522.49|4521.59|4520.99|420
1643898010000|2022-02-03 14:20:10|4521.96|4521.36|4522.84|4522.24|4522.84|4522.24|4521.59|4520.99|334
1643898020000|2022-02-03 14:20:20|4522.59|4521.99|4522.84|4522.24|4522.84|4522.24|4522.09|4521.49|136
1643898030000|2022-02-03 14:20:30|4522.96|4522.36|4522.59|4521.99|4523.09|4522.49|4522.34|4521.74|91
1643898040000|2022-02-03 14:20:40|4522.09|4521.49|4522.59|4521.99|4522.96|4522.36|4522.09|4521.49|193
1643898050000|2022-02-03 14:20:50|4522.84|4522.24|4524.09|4523.49|4524.34|4523.74|4522.84|4522.24|143
1643898060000|2022-02-03 14:21:00|4523.84|4523.24|4523.34|4522.74|4524.09|4523.49|4523.34|4522.74|134
1643898070000|2022-02-03 14:21:10|4522.84|4522.24|4522.59|4521.99|4523.09|4522.49|4522.46|4521.86|75
1643898080000|2022-02-03 14:21:20|4522.84|4522.24|4522.84|4522.24|4522.84|4522.24|4522.09|4521.49|99
1643898090000|2022-02-03 14:21:30|4522.71|4522.11|4524.34|4523.74|4524.34|4523.74|4522.71|4522.11|186
1643898100000|2022-02-03 14:21:40|4524.46|4523.86|4525.09|4524.49|4525.46|4524.86|4524.34|4523.74|238
1643898110000|2022-02-03 14:21:50|4525.34|4524.74|4525.34|4524.74|4525.34|4524.74|4524.84|4524.24|95
1643898120000|2022-02-03 14:22:00|4525.59|4524.99|4525.34|4524.74|4525.59|4524.99|4525.09|4524.49|121
1643898130000|2022-02-03 14:22:10|4525.21|4524.61|4524.59|4523.99|4525.21|4524.61|4524.59|4523.99|174
1643898140000|2022-02-03 14:22:20|4524.46|4523.86|4524.84|4524.24|4524.84|4524.24|4524.09|4523.49|118
1643898150000|2022-02-03 14:22:30|4524.71|4524.11|4524.21|4523.61|4524.84|4524.24|4524.09|4523.49|99
1643898160000|2022-02-03 14:22:40|4524.09|4523.49|4524.46|4523.86|4524.84|4524.24|4524.09|4523.49|67
1643898170000|2022-02-03 14:22:50|4523.96|4523.36|4523.84|4523.24|4524.21|4523.61|4523.59|4522.99|226
1643898180000|2022-02-03 14:23:00|4523.34|4522.74|4523.09|4522.49|4523.59|4522.99|4523.09|4522.49|60
1643898190000|2022-02-03 14:23:10|4522.84|4522.24|4522.34|4521.74|4522.84|4522.24|4522.09|4521.49|170
1643898200000|2022-02-03 14:23:20|4522.09|4521.49|4522.84|4522.24|4523.21|4522.61|4522.09|4521.49|125
1643898210000|2022-02-03 14:23:30|4522.96|4522.36|4522.71|4522.11|4523.09|4522.49|4522.46|4521.86|81
1643898220000|2022-02-03 14:23:40|4522.84|4522.24|4524.09|4523.49|4524.09|4523.49|4522.84|4522.24|144
1643898230000|2022-02-03 14:23:50|4523.84|4523.24|4523.71|4523.11|4524.09|4523.49|4523.71|4523.11|65
1643898240000|2022-02-03 14:24:00|4523.59|4522.99|4523.09|4522.49|4523.59|4522.99|4522.71|4522.11|118
1643898250000|2022-02-03 14:24:10|4522.96|4522.36|4523.46|4522.86|4523.59|4522.99|4522.84|4522.24|138
1643898260000|2022-02-03 14:24:20|4523.59|4522.99|4524.59|4523.99|4524.59|4523.99|4523.59|4522.99|110
1643898270000|2022-02-03 14:24:30|4524.34|4523.74|4524.59|4523.99|4524.59|4523.99|4523.84|4523.24|138
1643898280000|2022-02-03 14:24:40|4524.34|4523.74|4524.09|4523.49|4524.59|4523.99|4523.84|4523.24|138
1643898290000|2022-02-03 14:24:50|4523.84|4523.24|4524.34|4523.74|4524.34|4523.74|4523.59|4522.99|129
1643898300000|2022-02-03 14:25:00|4524.59|4523.99|4524.09|4523.49|4524.59|4523.99|4523.59|4522.99|323
1643898310000|2022-02-03 14:25:10|4523.84|4523.24|4520.84|4520.24|4523.84|4523.24|4520.84|4520.24|883
1643898320000|2022-02-03 14:25:20|4520.59|4519.99|4521.34|4520.74|4521.59|4520.99|4520.46|4519.86|296
1643898330000|2022-02-03 14:25:30|4521.09|4520.49|4521.46|4520.86|4521.59|4520.99|4521.09|4520.49|204
1643898340000|2022-02-03 14:25:40|4521.34|4520.74|4522.09|4521.49|4522.09|4521.49|4521.09|4520.49|188
1643898350000|2022-02-03 14:25:50|4522.34|4521.74|4523.09|4522.49|4523.34|4522.74|4521.59|4520.99|306
1643898360000|2022-02-03 14:26:00|4522.96|4522.36|4522.84|4522.24|4523.09|4522.49|4522.84|4522.24|224
1643898370000|2022-02-03 14:26:10|4522.59|4521.99|4522.59|4521.99|4522.84|4522.24|4522.59|4521.99|209
1643898380000|2022-02-03 14:26:20|4522.34|4521.74|4523.34|4522.74|4523.59|4522.99|4522.34|4521.74|268
1643898390000|2022-02-03 14:26:30|4523.09|4522.49|4523.84|4523.24|4523.84|4523.24|4522.59|4521.99|146
1643898400000|2022-02-03 14:26:40|4523.96|4523.36|4523.34|4522.74|4523.96|4523.36|4523.09|4522.49|151
1643898410000|2022-02-03 14:26:50|4522.96|4522.36|4523.09|4522.49|4523.59|4522.99|4522.96|4522.36|152
1643898420000|2022-02-03 14:27:00|4523.21|4522.61|4523.34|4522.74|4523.84|4523.24|4522.96|4522.36|166
1643898430000|2022-02-03 14:27:10|4523.59|4522.99|4524.09|4523.49|4524.09|4523.49|4523.09|4522.49|193
1643898440000|2022-02-03 14:27:20|4523.84|4523.24|4523.59|4522.99|4523.84|4523.24|4523.34|4522.74|138
1643898450000|2022-02-03 14:27:30|4523.46|4522.86|4524.84|4524.24|4524.84|4524.24|4523.34|4522.74|158
1643898460000|2022-02-03 14:27:40|4524.96|4524.36|4524.34|4523.74|4524.96|4524.36|4524.34|4523.74|205
1643898470000|2022-02-03 14:27:50|4524.59|4523.99|4524.71|4524.11|4524.71|4524.11|4524.34|4523.74|261
1643898480000|2022-02-03 14:28:00|4524.84|4524.24|4525.71|4525.11|4526.34|4525.74|4524.84|4524.24|435
1643898490000|2022-02-03 14:28:10|4525.84|4525.24|4525.34|4524.74|4525.96|4525.36|4525.34|4524.74|216
1643898500000|2022-02-03 14:28:20|4525.09|4524.49|4524.84|4524.24|4525.09|4524.49|4524.84|4524.24|541
1643898510000|2022-02-03 14:28:30|4524.71|4524.11|4524.09|4523.49|4524.71|4524.11|4524.09|4523.49|390
1643898520000|2022-02-03 14:28:40|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|4523.84|4523.24|160
1643898530000|2022-02-03 14:28:50|4523.59|4522.99|4524.34|4523.74|4524.34|4523.74|4523.59|4522.99|234
1643898540000|2022-02-03 14:29:00|4524.46|4523.86|4524.09|4523.49|4524.46|4523.86|4524.09|4523.49|159
1643898550000|2022-02-03 14:29:10|4524.34|4523.74|4524.21|4523.61|4524.59|4523.99|4524.09|4523.49|412
1643898560000|2022-02-03 14:29:20|4524.34|4523.74|4524.09|4523.49|4524.59|4523.99|4524.09|4523.49|141
1643898570000|2022-02-03 14:29:30|4523.84|4523.24|4523.34|4522.74|4523.84|4523.24|4523.09|4522.49|464
1643898580000|2022-02-03 14:29:40|4523.46|4522.86|4523.09|4522.49|4523.71|4523.11|4522.84|4522.24|660
1643898590000|2022-02-03 14:29:50|4523.34|4522.74|4523.59|4522.99|4523.84|4523.24|4522.59|4521.99|1004
1643898600000|2022-02-03 14:30:00|4523.49|4523.09|4523.49|4523.09|4523.99|4523.59|4522.49|4522.09|5034
1643898610000|2022-02-03 14:30:10|4523.74|4523.34|4524.24|4523.84|4525.24|4524.84|4523.24|4522.84|2578
1643898620000|2022-02-03 14:30:20|4523.74|4523.34|4521.24|4520.84|4524.49|4524.09|4521.24|4520.84|2571
1643898630000|2022-02-03 14:30:30|4520.99|4520.59|4522.74|4522.34|4522.86|4522.46|4520.74|4520.34|1951
1643898640000|2022-02-03 14:30:40|4522.49|4522.09|4526.99|4526.59|4526.99|4526.59|4522.36|4521.96|2016
1643898650000|2022-02-03 14:30:50|4527.49|4527.09|4525.74|4525.34|4528.11|4527.71|4525.11|4524.71|2930
1643898660000|2022-02-03 14:31:00|4525.24|4524.84|4523.86|4523.46|4525.24|4524.84|4522.49|4522.09|2595
1643898670000|2022-02-03 14:31:10|4523.99|4523.59|4523.74|4523.34|4524.11|4523.71|4521.49|4521.09|1698
1643898680000|2022-02-03 14:31:20|4523.49|4523.09|4524.49|4524.09|4524.99|4524.59|4521.74|4521.34|3709
1643898690000|2022-02-03 14:31:30|4524.36|4523.96|4521.99|4521.59|4524.86|4524.46|4521.24|4520.84|1633
1643898700000|2022-02-03 14:31:40|4522.11|4521.71|4524.74|4524.34|4524.74|4524.34|4521.74|4521.34|1234
1643898710000|2022-02-03 14:31:50|4524.99|4524.59|4522.49|4522.09|4525.49|4525.09|4522.49|4522.09|1505
1643898720000|2022-02-03 14:32:00|4522.61|4522.21|4525.49|4525.09|4525.74|4525.34|4522.24|4521.84|1366
1643898730000|2022-02-03 14:32:10|4525.74|4525.34|4526.36|4525.96|4526.74|4526.34|4524.99|4524.59|1221
1643898740000|2022-02-03 14:32:20|4526.74|4526.34|4525.24|4524.84|4526.99|4526.59|4524.99|4524.59|1052
1643898750000|2022-02-03 14:32:30|4525.49|4525.09|4524.61|4524.21|4525.49|4525.09|4523.74|4523.34|1423
1643898760000|2022-02-03 14:32:40|4524.36|4523.96|4524.49|4524.09|4525.36|4524.96|4523.49|4523.09|1077
1643898770000|2022-02-03 14:32:50|4524.74|4524.34|4524.24|4523.84|4525.99|4525.59|4523.61|4523.21|889
1643898780000|2022-02-03 14:33:00|4524.11|4523.71|4523.74|4523.34|4524.61|4524.21|4522.99|4522.59|1032
1643898790000|2022-02-03 14:33:10|4524.99|4524.59|4523.24|4522.84|4525.49|4525.09|4522.74|4522.34|1525
1643898800000|2022-02-03 14:33:20|4523.49|4523.09|4523.49|4523.09|4524.24|4523.84|4522.49|4522.09|1104
1643898810000|2022-02-03 14:33:30|4523.24|4522.84|4521.24|4520.84|4523.24|4522.84|4520.86|4520.46|1150
1643898820000|2022-02-03 14:33:40|4520.99|4520.59|4523.24|4522.84|4523.49|4523.09|4520.99|4520.59|870
1643898830000|2022-02-03 14:33:50|4523.74|4523.34|4525.99|4525.59|4525.99|4525.59|4523.74|4523.34|1333
1643898840000|2022-02-03 14:34:00|4525.86|4525.46|4522.49|4522.09|4525.99|4525.59|4522.49|4522.09|1025
1643898850000|2022-02-03 14:34:10|4522.11|4521.71|4519.74|4519.34|4522.49|4522.09|4519.49|4519.09|1280
1643898860000|2022-02-03 14:34:20|4519.49|4519.09|4514.74|4514.34|4519.86|4519.46|4514.74|4514.34|3188
1643898870000|2022-02-03 14:34:30|4514.49|4514.09|4515.24|4514.84|4516.24|4515.84|4514.24|4513.84|3131
1643898880000|2022-02-03 14:34:40|4515.74|4515.34|4516.24|4515.84|4516.99|4516.59|4515.74|4515.34|1097
1643898890000|2022-02-03 14:34:50|4516.49|4516.09|4518.24|4517.84|4518.74|4518.34|4516.24|4515.84|1207
1643898900000|2022-02-03 14:35:00|4517.99|4517.59|4519.99|4519.59|4519.99|4519.59|4516.99|4516.59|1900
1643898910000|2022-02-03 14:35:10|4519.74|4519.34|4518.99|4518.59|4521.36|4520.96|4518.99|4518.59|1724
1643898920000|2022-02-03 14:35:20|4518.74|4518.34|4519.99|4519.59|4520.49|4520.09|4517.99|4517.59|939
1643898930000|2022-02-03 14:35:30|4520.11|4519.71|4520.86|4520.46|4521.74|4521.34|4519.49|4519.09|966
1643898940000|2022-02-03 14:35:40|4521.11|4520.71|4525.86|4525.46|4525.99|4525.59|4520.61|4520.21|1453
1643898950000|2022-02-03 14:35:50|4526.11|4525.71|4527.24|4526.84|4528.49|4528.09|4525.61|4525.21|2625
1643898960000|2022-02-03 14:36:00|4526.99|4526.59|4525.49|4525.09|4526.99|4526.59|4524.99|4524.59|1131
1643898970000|2022-02-03 14:36:10|4525.74|4525.34|4528.99|4528.59|4529.74|4529.34|4525.49|4525.09|1978
1643898980000|2022-02-03 14:36:20|4528.74|4528.34|4526.74|4526.34|4528.99|4528.59|4525.99|4525.59|1160
1643898990000|2022-02-03 14:36:30|4526.86|4526.46|4527.24|4526.84|4530.99|4530.59|4526.74|4526.34|3194
1643899000000|2022-02-03 14:36:40|4526.99|4526.59|4528.11|4527.71|4529.24|4528.84|4526.99|4526.59|1907
1643899010000|2022-02-03 14:36:50|4527.99|4527.59|4526.99|4526.59|4529.24|4528.84|4526.74|4526.34|1125
1643899020000|2022-02-03 14:37:00|4527.24|4526.84|4527.99|4527.59|4528.99|4528.59|4526.24|4525.84|1234
1643899030000|2022-02-03 14:37:10|4528.24|4527.84|4527.99|4527.59|4529.24|4528.84|4526.86|4526.46|1166
1643899040000|2022-02-03 14:37:20|4527.49|4527.09|4527.99|4527.59|4528.74|4528.34|4526.24|4525.84|1225
1643899050000|2022-02-03 14:37:30|4528.24|4527.84|4525.24|4524.84|4528.36|4527.96|4524.74|4524.34|1073
1643899060000|2022-02-03 14:37:40|4525.74|4525.34|4525.99|4525.59|4526.36|4525.96|4525.11|4524.71|799
1643899070000|2022-02-03 14:37:50|4525.49|4525.09|4524.99|4524.59|4525.74|4525.34|4524.24|4523.84|918
1643899080000|2022-02-03 14:38:00|4524.49|4524.09|4529.49|4529.09|4529.49|4529.09|4524.49|4524.09|1222
1643899090000|2022-02-03 14:38:10|4528.99|4528.59|4530.74|4530.34|4530.74|4530.34|4527.99|4527.59|896
1643899100000|2022-02-03 14:38:20|4530.49|4530.09|4530.99|4530.59|4531.99|4531.59|4529.86|4529.46|1666
1643899110000|2022-02-03 14:38:30|4530.74|4530.34|4529.74|4529.34|4531.49|4531.09|4529.74|4529.34|842
1643899120000|2022-02-03 14:38:40|4529.86|4529.46|4531.74|4531.34|4531.86|4531.46|4529.86|4529.46|1031
1643899130000|2022-02-03 14:38:50|4531.99|4531.59|4529.99|4529.59|4531.99|4531.59|4529.74|4529.34|743
1643899140000|2022-02-03 14:39:00|4530.24|4529.84|4531.11|4530.71|4531.61|4531.21|4529.74|4529.34|890
1643899150000|2022-02-03 14:39:10|4531.24|4530.84|4532.74|4532.34|4533.24|4532.84|4531.24|4530.84|1520
1643899160000|2022-02-03 14:39:20|4532.49|4532.09|4531.99|4531.59|4532.74|4532.34|4529.99|4529.59|923
1643899170000|2022-02-03 14:39:30|4532.24|4531.84|4533.24|4532.84|4533.24|4532.84|4531.74|4531.34|809
1643899180000|2022-02-03 14:39:40|4533.49|4533.09|4534.99|4534.59|4535.61|4535.21|4532.74|4532.34|2470
1643899190000|2022-02-03 14:39:50|4535.24|4534.84|4535.74|4535.34|4536.61|4536.21|4534.74|4534.34|1406
1643899200000|2022-02-03 14:40:00|4535.61|4535.21|4535.99|4535.59|4536.86|4536.46|4534.36|4533.96|2046
1643899210000|2022-02-03 14:40:10|4535.74|4535.34|4534.61|4534.21|4536.74|4536.34|4534.49|4534.09|810
1643899220000|2022-02-03 14:40:20|4534.99|4534.59|4534.74|4534.34|4535.61|4535.21|4534.36|4533.96|861
1643899230000|2022-02-03 14:40:30|4534.86|4534.46|4534.74|4534.34|4535.24|4534.84|4534.49|4534.09|647
1643899240000|2022-02-03 14:40:40|4534.86|4534.46|4535.99|4535.59|4536.24|4535.84|4534.24|4533.84|745
1643899250000|2022-02-03 14:40:50|4536.24|4535.84|4536.36|4535.96|4536.99|4536.59|4535.49|4535.09|1006
1643899260000|2022-02-03 14:41:00|4536.49|4536.09|4534.36|4533.96|4536.74|4536.34|4534.11|4533.71|1046
1643899270000|2022-02-03 14:41:10|4533.99|4533.59|4534.24|4533.84|4535.49|4535.09|4533.74|4533.34|1041
1643899280000|2022-02-03 14:41:20|4533.74|4533.34|4533.24|4532.84|4534.36|4533.96|4532.99|4532.59|850
1643899290000|2022-02-03 14:41:30|4532.74|4532.34|4531.86|4531.46|4532.74|4532.34|4531.11|4530.71|2514
1643899300000|2022-02-03 14:41:40|4531.49|4531.09|4532.74|4532.34|4533.11|4532.71|4530.49|4530.09|1144
1643899310000|2022-02-03 14:41:50|4532.99|4532.59|4533.24|4532.84|4533.86|4533.46|4532.74|4532.34|650
1643899320000|2022-02-03 14:42:00|4533.11|4532.71|4533.24|4532.84|4535.24|4534.84|4532.74|4532.34|1021
1643899330000|2022-02-03 14:42:10|4533.49|4533.09|4533.99|4533.59|4534.49|4534.09|4533.49|4533.09|502
1643899340000|2022-02-03 14:42:20|4534.36|4533.96|4532.49|4532.09|4534.74|4534.34|4531.74|4531.34|1825
1643899350000|2022-02-03 14:42:30|4532.24|4531.84|4531.99|4531.59|4532.86|4532.46|4531.24|4530.84|1214
1643899360000|2022-02-03 14:42:40|4531.74|4531.34|4531.24|4530.84|4532.99|4532.59|4531.24|4530.84|618
1643899370000|2022-02-03 14:42:50|4531.49|4531.09|4530.49|4530.09|4532.11|4531.71|4529.74|4529.34|750
1643899380000|2022-02-03 14:43:00|4530.36|4529.96|4532.36|4531.96|4533.49|4533.09|4530.36|4529.96|684
1643899390000|2022-02-03 14:43:10|4532.24|4531.84|4532.61|4532.21|4533.11|4532.71|4532.24|4531.84|464
1643899400000|2022-02-03 14:43:20|4532.36|4531.96|4531.49|4531.09|4532.49|4532.09|4530.61|4530.21|619
1643899410000|2022-02-03 14:43:30|4531.24|4530.84|4530.99|4530.59|4531.36|4530.96|4530.49|4530.09|459
1643899420000|2022-02-03 14:43:40|4530.61|4530.21|4530.99|4530.59|4531.11|4530.71|4529.49|4529.09|846
1643899430000|2022-02-03 14:43:50|4531.11|4530.71|4529.99|4529.59|4532.49|4532.09|4529.99|4529.59|750
1643899440000|2022-02-03 14:44:00|4530.24|4529.84|4527.99|4527.59|4530.61|4530.21|4527.74|4527.34|1014
1643899450000|2022-02-03 14:44:10|4527.74|4527.34|4528.99|4528.59|4529.49|4529.09|4527.74|4527.34|537
1643899460000|2022-02-03 14:44:20|4529.49|4529.09|4528.74|4528.34|4530.49|4530.09|4528.74|4528.34|523
1643899470000|2022-02-03 14:44:30|4528.49|4528.09|4524.99|4524.59|4529.36|4528.96|4524.99|4524.59|994
1643899480000|2022-02-03 14:44:40|4524.74|4524.34|4526.86|4526.46|4526.86|4526.46|4524.36|4523.96|601
1643899490000|2022-02-03 14:44:50|4527.11|4526.71|4527.36|4526.96|4528.49|4528.09|4526.36|4525.96|367
1643899500000|2022-02-03 14:45:00|4527.24|4526.84|4525.61|4525.21|4527.24|4526.84|4525.49|4525.09|718
1643899510000|2022-02-03 14:45:10|4525.74|4525.34|4524.11|4523.71|4527.24|4526.84|4523.49|4523.09|1232
1643899520000|2022-02-03 14:45:20|4523.99|4523.59|4524.24|4523.84|4525.74|4525.34|4523.24|4522.84|1390
1643899530000|2022-02-03 14:45:30|4523.99|4523.59|4522.99|4522.59|4525.24|4524.84|4521.99|4521.59|1464
1643899540000|2022-02-03 14:45:40|4522.49|4522.09|4523.49|4523.09|4523.74|4523.34|4522.24|4521.84|1250
1643899550000|2022-02-03 14:45:50|4524.36|4523.96|4524.61|4524.21|4524.99|4524.59|4522.49|4522.09|1149
1643899560000|2022-02-03 14:46:00|4524.74|4524.34|4524.49|4524.09|4525.99|4525.59|4524.24|4523.84|858
1643899570000|2022-02-03 14:46:10|4524.24|4523.84|4523.24|4522.84|4524.24|4523.84|4521.74|4521.34|1036
1643899580000|2022-02-03 14:46:20|4522.99|4522.59|4524.74|4524.34|4524.74|4524.34|4522.24|4521.84|572
1643899590000|2022-02-03 14:46:30|4525.49|4525.09|4525.74|4525.34|4526.49|4526.09|4524.99|4524.59|952
1643899600000|2022-02-03 14:46:40|4525.61|4525.21|4521.99|4521.59|4525.74|4525.34|4521.24|4520.84|1175
1643899610000|2022-02-03 14:46:50|4522.24|4521.84|4521.24|4520.84|4524.24|4523.84|4521.24|4520.84|1296
1643899620000|2022-02-03 14:47:00|4521.49|4521.09|4519.99|4519.59|4521.74|4521.34|4519.24|4518.84|1822
1643899630000|2022-02-03 14:47:10|4520.24|4519.84|4519.99|4519.59|4521.24|4520.84|4519.49|4519.09|1135
1643899640000|2022-02-03 14:47:20|4519.74|4519.34|4518.99|4518.59|4519.74|4519.34|4517.99|4517.59|1367
1643899650000|2022-02-03 14:47:30|4519.11|4518.71|4518.74|4518.34|4519.74|4519.34|4518.74|4518.34|767
1643899660000|2022-02-03 14:47:40|4517.99|4517.59|4518.74|4518.34|4519.24|4518.84|4517.99|4517.59|589
1643899670000|2022-02-03 14:47:50|4518.24|4517.84|4519.86|4519.46|4520.99|4520.59|4518.24|4517.84|1217
1643899680000|2022-02-03 14:48:00|4520.11|4519.71|4522.74|4522.34|4522.99|4522.59|4519.99|4519.59|1231
1643899690000|2022-02-03 14:48:10|4522.99|4522.59|4521.99|4521.59|4523.49|4523.09|4520.74|4520.34|1512
1643899700000|2022-02-03 14:48:20|4522.24|4521.84|4521.49|4521.09|4522.36|4521.96|4520.49|4520.09|632
1643899710000|2022-02-03 14:48:30|4521.36|4520.96|4520.74|4520.34|4521.99|4521.59|4520.74|4520.34|604
1643899720000|2022-02-03 14:48:40|4520.49|4520.09|4518.24|4517.84|4520.49|4520.09|4518.24|4517.84|934
1643899730000|2022-02-03 14:48:50|4517.99|4517.59|4518.74|4518.34|4519.11|4518.71|4516.74|4516.34|1095
1643899740000|2022-02-03 14:49:00|4518.99|4518.59|4518.74|4518.34|4519.24|4518.84|4517.74|4517.34|755
1643899750000|2022-02-03 14:49:10|4518.49|4518.09|4520.24|4519.84|4520.99|4520.59|4518.49|4518.09|832
1643899760000|2022-02-03 14:49:20|4520.49|4520.09|4520.86|4520.46|4522.49|4522.09|4520.49|4520.09|673
1643899770000|2022-02-03 14:49:30|4520.74|4520.34|4522.36|4521.96|4522.74|4522.34|4520.49|4520.09|579
1643899780000|2022-02-03 14:49:40|4521.99|4521.59|4519.24|4518.84|4522.11|4521.71|4518.99|4518.59|768
1643899790000|2022-02-03 14:49:50|4518.86|4518.46|4518.24|4517.84|4518.86|4518.46|4517.49|4517.09|1083
1643899800000|2022-02-03 14:50:00|4518.49|4518.09|4516.49|4516.09|4518.49|4518.09|4515.49|4515.09|1493
1643899810000|2022-02-03 14:50:10|4516.24|4515.84|4520.61|4520.21|4520.61|4520.21|4516.24|4515.84|1160
1643899820000|2022-02-03 14:50:20|4520.49|4520.09|4520.99|4520.59|4520.99|4520.59|4519.74|4519.34|617
1643899830000|2022-02-03 14:50:30|4520.74|4520.34|4518.49|4518.09|4520.74|4520.34|4518.24|4517.84|985
1643899840000|2022-02-03 14:50:40|4518.74|4518.34|4519.49|4519.09|4520.49|4520.09|4518.49|4518.09|899
1643899850000|2022-02-03 14:50:50|4519.74|4519.34|4518.86|4518.46|4519.99|4519.59|4518.49|4518.09|468
1643899860000|2022-02-03 14:51:00|4519.24|4518.84|4521.61|4521.21|4522.24|4521.84|4518.49|4518.09|792
1643899870000|2022-02-03 14:51:10|4521.49|4521.09|4522.74|4522.34|4524.24|4523.84|4521.11|4520.71|1022
1643899880000|2022-02-03 14:51:20|4522.24|4521.84|4523.24|4522.84|4523.74|4523.34|4521.74|4521.34|1082
1643899890000|2022-02-03 14:51:30|4523.36|4522.96|4523.74|4523.34|4523.99|4523.59|4522.74|4522.34|489
1643899900000|2022-02-03 14:51:40|4523.99|4523.59|4522.86|4522.46|4524.24|4523.84|4522.49|4522.09|444
1643899910000|2022-02-03 14:51:50|4522.74|4522.34|4520.61|4520.21|4522.74|4522.34|4519.99|4519.59|689
1643899920000|2022-02-03 14:52:00|4520.74|4520.34|4523.49|4523.09|4523.61|4523.21|4520.74|4520.34|1092
1643899930000|2022-02-03 14:52:10|4523.61|4523.21|4523.24|4522.84|4525.49|4525.09|4523.24|4522.84|1013
1643899940000|2022-02-03 14:52:20|4522.99|4522.59|4521.61|4521.21|4523.49|4523.09|4520.99|4520.59|1298
1643899950000|2022-02-03 14:52:30|4521.49|4521.09|4521.99|4521.59|4522.49|4522.09|4520.99|4520.59|766
1643899960000|2022-02-03 14:52:40|4522.24|4521.84|4522.74|4522.34|4523.11|4522.71|4522.24|4521.84|486
1643899970000|2022-02-03 14:52:50|4523.24|4522.84|4521.99|4521.59|4523.24|4522.84|4521.74|4521.34|641
1643899980000|2022-02-03 14:53:00|4522.11|4521.71|4518.99|4518.59|4522.36|4521.96|4518.99|4518.59|973
1643899990000|2022-02-03 14:53:10|4519.24|4518.84|4517.49|4517.09|4520.24|4519.84|4517.49|4517.09|1988
1643900000000|2022-02-03 14:53:20|4517.24|4516.84|4518.99|4518.59|4518.99|4518.59|4516.49|4516.09|1985
1643900010000|2022-02-03 14:53:30|4518.74|4518.34|4518.99|4518.59|4519.74|4519.34|4518.49|4518.09|880
1643900020000|2022-02-03 14:53:40|4519.24|4518.84|4520.24|4519.84|4520.24|4519.84|4518.49|4518.09|528
1643900030000|2022-02-03 14:53:50|4519.99|4519.59|4518.49|4518.09|4519.99|4519.59|4517.74|4517.34|807
1643900040000|2022-02-03 14:54:00|4518.36|4517.96|4515.99|4515.59|4518.74|4518.34|4515.99|4515.59|1221
1643900050000|2022-02-03 14:54:10|4516.24|4515.84|4516.49|4516.09|4517.74|4517.34|4515.49|4515.09|1337
1643900060000|2022-02-03 14:54:20|4516.61|4516.21|4516.36|4515.96|4517.11|4516.71|4516.24|4515.84|603
1643900070000|2022-02-03 14:54:30|4516.24|4515.84|4514.36|4513.96|4516.36|4515.96|4514.24|4513.84|2188
1643900080000|2022-02-03 14:54:40|4514.24|4513.84|4514.99|4514.59|4514.99|4514.59|4514.24|4513.84|1403
1643900090000|2022-02-03 14:54:50|4514.74|4514.34|4516.11|4515.71|4516.74|4516.34|4514.49|4514.09|1556
1643900100000|2022-02-03 14:55:00|4515.99|4515.59|4514.24|4513.84|4515.99|4515.59|4514.24|4513.84|1362
1643900110000|2022-02-03 14:55:10|4514.74|4514.34|4515.74|4515.34|4516.24|4515.84|4514.24|4513.84|1474
1643900120000|2022-02-03 14:55:20|4515.61|4515.21|4514.24|4513.84|4515.74|4515.34|4514.24|4513.84|1421
1643900130000|2022-02-03 14:55:30|4514.49|4514.09|4514.24|4513.84|4514.99|4514.59|4514.24|4513.84|1089
1643900140000|2022-02-03 14:55:40|4514.61|4514.21|4514.74|4514.34|4514.74|4514.34|4514.61|4514.21|1413
1643900150000|2022-02-03 14:55:50|4514.49|4514.09|4517.86|4517.46|4519.49|4519.09|4514.49|4514.09|2100
1643900160000|2022-02-03 14:56:00|4517.99|4517.59|4519.49|4519.09|4519.74|4519.34|4517.24|4516.84|1012
1643900170000|2022-02-03 14:56:10|4519.24|4518.84|4518.49|4518.09|4519.49|4519.09|4517.74|4517.34|1032
1643900180000|2022-02-03 14:56:20|4518.24|4517.84|4519.99|4519.59|4520.74|4520.34|4517.49|4517.09|1405
1643900190000|2022-02-03 14:56:30|4519.74|4519.34|4520.49|4520.09|4521.49|4521.09|4518.24|4517.84|1161
1643900200000|2022-02-03 14:56:40|4520.24|4519.84|4520.99|4520.59|4520.99|4520.59|4518.99|4518.59|847
1643900210000|2022-02-03 14:56:50|4521.11|4520.71|4519.99|4519.59|4521.24|4520.84|4518.99|4518.59|699
1643900220000|2022-02-03 14:57:00|4520.24|4519.84|4521.74|4521.34|4521.99|4521.59|4520.24|4519.84|937
1643900230000|2022-02-03 14:57:10|4520.99|4520.59|4520.99|4520.59|4521.24|4520.84|4520.36|4519.96|431
1643900240000|2022-02-03 14:57:20|4520.74|4520.34|4521.74|4521.34|4521.74|4521.34|4520.11|4519.71|469
1643900250000|2022-02-03 14:57:30|4521.49|4521.09|4520.61|4520.21|4521.74|4521.34|4520.24|4519.84|565
1643900260000|2022-02-03 14:57:40|4520.74|4520.34|4521.11|4520.71|4521.74|4521.34|4520.61|4520.21|494
1643900270000|2022-02-03 14:57:50|4520.74|4520.34|4519.49|4519.09|4521.11|4520.71|4519.11|4518.71|451
1643900280000|2022-02-03 14:58:00|4519.74|4519.34|4519.99|4519.59|4520.24|4519.84|4518.74|4518.34|725
1643900290000|2022-02-03 14:58:10|4519.86|4519.46|4520.99|4520.59|4521.11|4520.71|4519.49|4519.09|493
1643900300000|2022-02-03 14:58:20|4521.24|4520.84|4520.49|4520.09|4521.24|4520.84|4520.49|4520.09|429
1643900310000|2022-02-03 14:58:30|4520.74|4520.34|4519.49|4519.09|4520.74|4520.34|4519.24|4518.84|694
1643900320000|2022-02-03 14:58:40|4519.74|4519.34|4517.61|4517.21|4519.99|4519.59|4516.99|4516.59|755
1643900330000|2022-02-03 14:58:50|4517.74|4517.34|4518.61|4518.21|4518.74|4518.34|4517.49|4517.09|483
1643900340000|2022-02-03 14:59:00|4518.36|4517.96|4517.36|4516.96|4518.61|4518.21|4517.36|4516.96|390
1643900350000|2022-02-03 14:59:10|4517.24|4516.84|4517.99|4517.59|4518.24|4517.84|4516.86|4516.46|805
1643900360000|2022-02-03 14:59:20|4518.24|4517.84|4518.74|4518.34|4518.74|4518.34|4517.74|4517.34|458
1643900370000|2022-02-03 14:59:30|4518.49|4518.09|4517.99|4517.59|4518.74|4518.34|4517.36|4516.96|524
1643900380000|2022-02-03 14:59:40|4518.24|4517.84|4517.36|4516.96|4518.61|4518.21|4517.36|4516.96|278
1643900390000|2022-02-03 14:59:50|4517.24|4516.84|4516.61|4516.21|4517.36|4516.96|4516.61|4516.21|247
1643900400000|2022-02-03 15:00:00|4516.49|4516.09|4517.99|4517.59|4518.49|4518.09|4516.49|4516.09|657
1643900410000|2022-02-03 15:00:10|4518.11|4517.71|4518.74|4518.34|4519.49|4519.09|4517.99|4517.59|1025
1643900420000|2022-02-03 15:00:20|4518.49|4518.09|4517.49|4517.09|4518.49|4518.09|4514.49|4514.09|2215
1643900430000|2022-02-03 15:00:30|4517.74|4517.34|4517.49|4517.09|4518.74|4518.34|4517.24|4516.84|1119
1643900440000|2022-02-03 15:00:40|4517.24|4516.84|4519.49|4519.09|4519.49|4519.09|4517.11|4516.71|946
1643900450000|2022-02-03 15:00:50|4519.74|4519.34|4520.49|4520.09|4520.74|4520.34|4518.74|4518.34|1129
1643900460000|2022-02-03 15:01:00|4519.49|4519.09|4517.11|4516.71|4519.49|4519.09|4516.99|4516.59|1570
1643900470000|2022-02-03 15:01:10|4516.61|4516.21|4517.11|4516.71|4517.74|4517.34|4514.99|4514.59|1302
1643900480000|2022-02-03 15:01:20|4517.24|4516.84|4519.24|4518.84|4519.36|4518.96|4516.99|4516.59|709
1643900490000|2022-02-03 15:01:30|4518.99|4518.59|4517.74|4517.34|4519.24|4518.84|4516.49|4516.09|691
1643900500000|2022-02-03 15:01:40|4517.61|4517.21|4518.74|4518.34|4518.99|4518.59|4516.99|4516.59|622
1643900510000|2022-02-03 15:01:50|4518.99|4518.59|4517.74|4517.34|4518.99|4518.59|4517.74|4517.34|671
1643900520000|2022-02-03 15:02:00|4517.61|4517.21|4519.49|4519.09|4520.61|4520.21|4516.24|4515.84|1394
1643900530000|2022-02-03 15:02:10|4518.74|4518.34|4525.99|4525.59|4525.99|4525.59|4518.74|4518.34|3341
1643900540000|2022-02-03 15:02:20|4525.49|4525.09|4525.49|4525.09|4525.49|4525.09|4522.99|4522.59|1860
1643900550000|2022-02-03 15:02:30|4525.24|4524.84|4523.99|4523.59|4526.49|4526.09|4523.99|4523.59|1596
1643900560000|2022-02-03 15:02:40|4523.74|4523.34|4521.99|4521.59|4523.74|4523.34|4520.49|4520.09|1810
1643900570000|2022-02-03 15:02:50|4522.49|4522.09|4521.86|4521.46|4522.49|4522.09|4520.49|4520.09|1152
1643900580000|2022-02-03 15:03:00|4521.49|4521.09|4519.49|4519.09|4521.61|4521.21|4518.36|4517.96|1909
1643900590000|2022-02-03 15:03:10|4519.61|4519.21|4520.24|4519.84|4520.99|4520.59|4519.36|4518.96|638
1643900600000|2022-02-03 15:03:20|4520.49|4520.09|4521.86|4521.46|4522.74|4522.34|4520.49|4520.09|684
1643900610000|2022-02-03 15:03:30|4521.74|4521.34|4521.24|4520.84|4521.74|4521.34|4520.49|4520.09|803
1643900620000|2022-02-03 15:03:40|4521.49|4521.09|4519.24|4518.84|4521.49|4521.09|4519.24|4518.84|635
1643900630000|2022-02-03 15:03:50|4518.99|4518.59|4519.99|4519.59|4519.99|4519.59|4518.74|4518.34|554
1643900640000|2022-02-03 15:04:00|4520.49|4520.09|4522.24|4521.84|4522.24|4521.84|4519.86|4519.46|721
1643900650000|2022-02-03 15:04:10|4522.49|4522.09|4522.74|4522.34|4522.86|4522.46|4521.49|4521.09|761
1643900660000|2022-02-03 15:04:20|4522.61|4522.21|4526.24|4525.84|4526.49|4526.09|4522.61|4522.21|1232
1643900670000|2022-02-03 15:04:30|4526.49|4526.09|4523.74|4523.34|4526.49|4526.09|4522.99|4522.59|1856
1643900680000|2022-02-03 15:04:40|4523.99|4523.59|4523.24|4522.84|4524.11|4523.71|4522.49|4522.09|985
1643900690000|2022-02-03 15:04:50|4522.99|4522.59|4521.61|4521.21|4522.99|4522.59|4521.36|4520.96|891
1643900700000|2022-02-03 15:05:00|4521.74|4521.34|4523.11|4522.71|4523.11|4522.71|4520.11|4519.71|887
1643900710000|2022-02-03 15:05:10|4522.99|4522.59|4523.24|4522.84|4524.49|4524.09|4522.61|4522.21|757
1643900720000|2022-02-03 15:05:20|4523.49|4523.09|4523.61|4523.21|4524.74|4524.34|4522.99|4522.59|878
1643900730000|2022-02-03 15:05:30|4523.36|4522.96|4524.49|4524.09|4524.74|4524.34|4523.36|4522.96|456
1643900740000|2022-02-03 15:05:40|4524.99|4524.59|4525.36|4524.96|4526.11|4525.71|4524.86|4524.46|913
1643900750000|2022-02-03 15:05:50|4525.61|4525.21|4527.99|4527.59|4528.49|4528.09|4525.49|4525.09|1460
1643900760000|2022-02-03 15:06:00|4527.49|4527.09|4529.49|4529.09|4530.11|4529.71|4527.24|4526.84|1569
1643900770000|2022-02-03 15:06:10|4529.61|4529.21|4527.74|4527.34|4529.74|4529.34|4527.74|4527.34|1610
1643900780000|2022-02-03 15:06:20|4527.99|4527.59|4526.49|4526.09|4528.24|4527.84|4526.11|4525.71|929
1643900790000|2022-02-03 15:06:30|4526.74|4526.34|4526.99|4526.59|4527.74|4527.34|4526.49|4526.09|489
1643900800000|2022-02-03 15:06:40|4526.74|4526.34|4527.74|4527.34|4527.74|4527.34|4526.61|4526.21|510
1643900810000|2022-02-03 15:06:50|4527.24|4526.84|4526.36|4525.96|4527.24|4526.84|4525.74|4525.34|1461
1643900820000|2022-02-03 15:07:00|4525.99|4525.59|4525.49|4525.09|4526.99|4526.59|4525.24|4524.84|605
1643900830000|2022-02-03 15:07:10|4525.74|4525.34|4525.61|4525.21|4526.24|4525.84|4525.49|4525.09|357
1643900840000|2022-02-03 15:07:20|4525.74|4525.34|4526.24|4525.84|4527.99|4527.59|4525.74|4525.34|891
1643900850000|2022-02-03 15:07:30|4526.49|4526.09|4526.74|4526.34|4526.99|4526.59|4525.99|4525.59|582
1643900860000|2022-02-03 15:07:40|4526.99|4526.59|4528.49|4528.09|4528.49|4528.09|4526.99|4526.59|500
1643900870000|2022-02-03 15:07:50|4528.24|4527.84|4526.86|4526.46|4528.49|4528.09|4526.74|4526.34|524
1643900880000|2022-02-03 15:08:00|4526.99|4526.59|4525.99|4525.59|4527.24|4526.84|4525.74|4525.34|371
1643900890000|2022-02-03 15:08:10|4525.86|4525.46|4524.49|4524.09|4525.99|4525.59|4524.24|4523.84|960
1643900900000|2022-02-03 15:08:20|4524.74|4524.34|4522.11|4521.71|4525.24|4524.84|4521.74|4521.34|874
1643900910000|2022-02-03 15:08:30|4521.99|4521.59|4522.99|4522.59|4522.99|4522.59|4521.74|4521.34|593
1643900920000|2022-02-03 15:08:40|4522.74|4522.34|4521.86|4521.46|4523.24|4522.84|4520.24|4519.84|1055
1643900930000|2022-02-03 15:08:50|4521.99|4521.59|4520.24|4519.84|4522.24|4521.84|4519.74|4519.34|972
1643900940000|2022-02-03 15:09:00|4519.86|4519.46|4520.36|4519.96|4520.74|4520.34|4517.11|4516.71|2125
1643900950000|2022-02-03 15:09:10|4520.49|4520.09|4523.24|4522.84|4523.24|4522.84|4520.36|4519.96|1195
1643900960000|2022-02-03 15:09:20|4522.74|4522.34|4521.99|4521.59|4523.49|4523.09|4521.99|4521.59|861
1643900970000|2022-02-03 15:09:30|4522.24|4521.84|4522.99|4522.59|4523.74|4523.34|4522.24|4521.84|577
1643900980000|2022-02-03 15:09:40|4523.24|4522.84|4523.99|4523.59|4523.99|4523.59|4522.11|4521.71|473
1643900990000|2022-02-03 15:09:50|4523.74|4523.34|4525.74|4525.34|4526.24|4525.84|4523.24|4522.84|975
1643901000000|2022-02-03 15:10:00|4525.73|4525.33|4524.48|4524.08|4526.98|4526.58|4523.98|4523.58|999
1643901010000|2022-02-03 15:10:10|4524.1|4523.7|4525.48|4525.08|4526.23|4525.83|4523.98|4523.58|638
1643901020000|2022-02-03 15:10:20|4525.73|4525.33|4524.48|4524.08|4525.98|4525.58|4523.98|4523.58|461
1643901030000|2022-02-03 15:10:30|4524.6|4524.2|4524.98|4524.58|4525.35|4524.95|4524.23|4523.83|456
1643901040000|2022-02-03 15:10:40|4524.73|4524.33|4525.35|4524.95|4526.23|4525.83|4524.48|4524.08|458
1643901050000|2022-02-03 15:10:50|4525.48|4525.08|4523.98|4523.58|4525.73|4525.33|4523.6|4523.2|511
1643901060000|2022-02-03 15:11:00|4523.73|4523.33|4524.23|4523.83|4525.23|4524.83|4523.73|4523.33|427
1643901070000|2022-02-03 15:11:10|4524.6|4524.2|4523.73|4523.33|4525.23|4524.83|4523.48|4523.08|1055
1643901080000|2022-02-03 15:11:20|4523.85|4523.45|4522.23|4521.83|4523.85|4523.45|4521.35|4520.95|1111
1643901090000|2022-02-03 15:11:30|4521.98|4521.58|4521.98|4521.58|4522.23|4521.83|4521.23|4520.83|418
1643901100000|2022-02-03 15:11:40|4521.73|4521.33|4523.23|4522.83|4523.48|4523.08|4520.98|4520.58|789
1643901110000|2022-02-03 15:11:50|4523.48|4523.08|4522.73|4522.33|4523.48|4523.08|4521.98|4521.58|350
1643901120000|2022-02-03 15:12:00|4522.35|4521.95|4522.73|4522.33|4523.1|4522.7|4522.23|4521.83|391
1643901130000|2022-02-03 15:12:10|4522.98|4522.58|4524.6|4524.2|4524.73|4524.33|4522.48|4522.08|484
1643901140000|2022-02-03 15:12:20|4524.85|4524.45|4526.48|4526.08|4526.73|4526.33|4524.6|4524.2|645
1643901150000|2022-02-03 15:12:30|4526.73|4526.33|4527.6|4527.2|4528.98|4528.58|4526.73|4526.33|1393
1643901160000|2022-02-03 15:12:40|4527.48|4527.08|4525.23|4524.83|4527.98|4527.58|4524.85|4524.45|1841
1643901170000|2022-02-03 15:12:50|4525.48|4525.08|4523.23|4522.83|4525.73|4525.33|4522.48|4522.08|1374
1643901180000|2022-02-03 15:13:00|4523.35|4522.95|4521.73|4521.33|4523.73|4523.33|4520.98|4520.58|999
1643901190000|2022-02-03 15:13:10|4521.48|4521.08|4523.48|4523.08|4523.98|4523.58|4521.48|4521.08|800
1643901200000|2022-02-03 15:13:20|4523.23|4522.83|4522.48|4522.08|4523.73|4523.33|4521.85|4521.45|510
1643901210000|2022-02-03 15:13:30|4522.23|4521.83|4522.23|4521.83|4522.73|4522.33|4521.73|4521.33|332
1643901220000|2022-02-03 15:13:40|4522.48|4522.08|4522.98|4522.58|4523.23|4522.83|4522.48|4522.08|499
1643901230000|2022-02-03 15:13:50|4523.23|4522.83|4524.48|4524.08|4525.48|4525.08|4523.23|4522.83|705
1643901240000|2022-02-03 15:14:00|4524.23|4523.83|4526.98|4526.58|4527.23|4526.83|4523.73|4523.33|813
1643901250000|2022-02-03 15:14:10|4526.48|4526.08|4526.73|4526.33|4527.23|4526.83|4525.73|4525.33|567
1643901260000|2022-02-03 15:14:20|4526.48|4526.08|4527.73|4527.33|4527.73|4527.33|4526.48|4526.08|547
1643901270000|2022-02-03 15:14:30|4527.98|4527.58|4528.73|4528.33|4528.98|4528.58|4527.98|4527.58|1250
1643901280000|2022-02-03 15:14:40|4528.48|4528.08|4530.98|4530.58|4531.48|4531.08|4528.48|4528.08|1771
1643901290000|2022-02-03 15:14:50|4530.85|4530.45|4530.23|4529.83|4530.85|4530.45|4529.98|4529.58|741
1643901300000|2022-02-03 15:15:00|4530.1|4529.7|4532.23|4531.83|4532.35|4531.95|4529.23|4528.83|1583
1643901310000|2022-02-03 15:15:10|4532.73|4532.33|4533.98|4533.58|4534.23|4533.83|4532.1|4531.7|1464
1643901320000|2022-02-03 15:15:20|4534.23|4533.83|4534.23|4533.83|4534.85|4534.45|4533.73|4533.33|1096
1643901330000|2022-02-03 15:15:30|4534.48|4534.08|4533.73|4533.33|4534.48|4534.08|4533.35|4532.95|746
1643901340000|2022-02-03 15:15:40|4533.6|4533.2|4532.98|4532.58|4533.6|4533.2|4532.73|4532.33|1202
1643901350000|2022-02-03 15:15:50|4533.1|4532.7|4533.73|4533.33|4533.73|4533.33|4531.73|4531.33|988
1643901360000|2022-02-03 15:16:00|4533.35|4532.95|4533.23|4532.83|4533.48|4533.08|4532.73|4532.33|745
1643901370000|2022-02-03 15:16:10|4533.48|4533.08|4533.23|4532.83|4533.73|4533.33|4532.48|4532.08|436
1643901380000|2022-02-03 15:16:20|4533.1|4532.7|4533.23|4532.83|4533.6|4533.2|4532.23|4531.83|672
1643901390000|2022-02-03 15:16:30|4533.48|4533.08|4533.85|4533.45|4534.48|4534.08|4533.48|4533.08|668
1643901400000|2022-02-03 15:16:40|4533.73|4533.33|4532.48|4532.08|4533.73|4533.33|4532.23|4531.83|571
1643901410000|2022-02-03 15:16:50|4532.73|4532.33|4531.73|4531.33|4532.98|4532.58|4531.48|4531.08|651
1643901420000|2022-02-03 15:17:00|4531.48|4531.08|4532.1|4531.7|4532.23|4531.83|4531.23|4530.83|658
1643901430000|2022-02-03 15:17:10|4532.23|4531.83|4533.48|4533.08|4533.73|4533.33|4531.6|4531.2|633
1643901440000|2022-02-03 15:17:20|4533.73|4533.33|4534.98|4534.58|4535.73|4535.33|4533.73|4533.33|805
1643901450000|2022-02-03 15:17:30|4535.23|4534.83|4532.35|4531.95|4535.23|4534.83|4532.35|4531.95|1081
1643901460000|2022-02-03 15:17:40|4532.23|4531.83|4532.48|4532.08|4532.98|4532.58|4531.73|4531.33|948
1643901470000|2022-02-03 15:17:50|4532.6|4532.2|4530.85|4530.45|4532.73|4532.33|4530.23|4529.83|826
1643901480000|2022-02-03 15:18:00|4530.73|4530.33|4533.48|4533.08|4533.48|4533.08|4530.73|4530.33|647
1643901490000|2022-02-03 15:18:10|4533.23|4532.83|4533.73|4533.33|4533.85|4533.45|4533.23|4532.83|559
1643901500000|2022-02-03 15:18:20|4533.48|4533.08|4533.23|4532.83|4534.48|4534.08|4532.98|4532.58|606
1643901510000|2022-02-03 15:18:30|4533.35|4532.95|4533.98|4533.58|4533.98|4533.58|4532.48|4532.08|726
1643901520000|2022-02-03 15:18:40|4534.23|4533.83|4535.98|4535.58|4535.98|4535.58|4533.48|4533.08|870
1643901530000|2022-02-03 15:18:50|4536.23|4535.83|4535.23|4534.83|4536.23|4535.83|4534.98|4534.58|1112
1643901540000|2022-02-03 15:19:00|4534.98|4534.58|4534.48|4534.08|4535.23|4534.83|4534.23|4533.83|587
1643901550000|2022-02-03 15:19:10|4534.23|4533.83|4533.73|4533.33|4534.23|4533.83|4532.98|4532.58|478
1643901560000|2022-02-03 15:19:20|4533.48|4533.08|4532.73|4532.33|4533.73|4533.33|4532.73|4532.33|408
1643901570000|2022-02-03 15:19:30|4532.48|4532.08|4533.48|4533.08|4533.98|4533.58|4532.48|4532.08|554
1643901580000|2022-02-03 15:19:40|4533.35|4532.95|4532.73|4532.33|4533.48|4533.08|4532.73|4532.33|457
1643901590000|2022-02-03 15:19:50|4532.48|4532.08|4535.48|4535.08|4535.48|4535.08|4532.48|4532.08|569
1643901600000|2022-02-03 15:20:00|4535.1|4534.7|4536.48|4536.08|4536.48|4536.08|4534.48|4534.08|724
1643901610000|2022-02-03 15:20:10|4536.35|4535.95|4539.98|4539.58|4540.48|4540.08|4536.23|4535.83|2651
1643901620000|2022-02-03 15:20:20|4540.23|4539.83|4540.98|4540.58|4540.98|4540.58|4539.35|4538.95|1297
1643901630000|2022-02-03 15:20:30|4541.1|4540.7|4540.48|4540.08|4541.48|4541.08|4540.48|4540.08|1389
1643901640000|2022-02-03 15:20:40|4540.23|4539.83|4539.73|4539.33|4540.48|4540.08|4539.23|4538.83|906
1643901650000|2022-02-03 15:20:50|4539.6|4539.2|4539.73|4539.33|4540.23|4539.83|4538.98|4538.58|594
1643901660000|2022-02-03 15:21:00|4539.98|4539.58|4539.85|4539.45|4540.23|4539.83|4539.23|4538.83|968
1643901670000|2022-02-03 15:21:10|4539.6|4539.2|4539.48|4539.08|4539.73|4539.33|4538.48|4538.08|627
1643901680000|2022-02-03 15:21:20|4539.6|4539.2|4537.98|4537.58|4539.98|4539.58|4537.98|4537.58|665
1643901690000|2022-02-03 15:21:30|4538.35|4537.95|4538.48|4538.08|4538.85|4538.45|4537.98|4537.58|611
1643901700000|2022-02-03 15:21:40|4538.23|4537.83|4537.35|4536.95|4538.73|4538.33|4536.98|4536.58|773
1643901710000|2022-02-03 15:21:50|4537.48|4537.08|4537.6|4537.2|4537.98|4537.58|4537.23|4536.83|635
1643901720000|2022-02-03 15:22:00|4537.73|4537.33|4536.98|4536.58|4538.23|4537.83|4536.73|4536.33|600
1643901730000|2022-02-03 15:22:10|4537.23|4536.83|4535.98|4535.58|4537.23|4536.83|4535.48|4535.08|848
1643901740000|2022-02-03 15:22:20|4536.23|4535.83|4536.23|4535.83|4536.73|4536.33|4535.23|4534.83|677
1643901750000|2022-02-03 15:22:30|4536.48|4536.08|4533.73|4533.33|4536.48|4536.08|4533.73|4533.33|1109
1643901760000|2022-02-03 15:22:40|4533.85|4533.45|4533.48|4533.08|4534.73|4534.33|4533.48|4533.08|519
1643901770000|2022-02-03 15:22:50|4533.73|4533.33|4533.48|4533.08|4534.48|4534.08|4533.23|4532.83|886
1643901780000|2022-02-03 15:23:00|4533.23|4532.83|4535.23|4534.83|4535.23|4534.83|4531.73|4531.33|1135
1643901790000|2022-02-03 15:23:10|4535.48|4535.08|4536.23|4535.83|4536.98|4536.58|4535.35|4534.95|714
1643901800000|2022-02-03 15:23:20|4535.98|4535.58|4536.48|4536.08|4536.85|4536.45|4535.48|4535.08|515
1643901810000|2022-02-03 15:23:30|4536.23|4535.83|4535.23|4534.83|4536.23|4535.83|4534.48|4534.08|522
1643901820000|2022-02-03 15:23:40|4535.35|4534.95|4535.73|4535.33|4535.73|4535.33|4534.98|4534.58|256
1643901830000|2022-02-03 15:23:50|4535.48|4535.08|4534.1|4533.7|4535.48|4535.08|4533.6|4533.2|625
1643901840000|2022-02-03 15:24:00|4533.73|4533.33|4533.23|4532.83|4534.23|4533.83|4532.6|4532.2|435
1643901850000|2022-02-03 15:24:10|4533.1|4532.7|4533.48|4533.08|4533.73|4533.33|4532.48|4532.08|513
1643901860000|2022-02-03 15:24:20|4533.23|4532.83|4531.23|4530.83|4533.85|4533.45|4531.23|4530.83|661
1643901870000|2022-02-03 15:24:30|4530.98|4530.58|4531.98|4531.58|4531.98|4531.58|4530.73|4530.33|1060
1643901880000|2022-02-03 15:24:40|4531.73|4531.33|4531.23|4530.83|4532.23|4531.83|4530.98|4530.58|1383
1643901890000|2022-02-03 15:24:50|4531.1|4530.7|4531.98|4531.58|4532.48|4532.08|4530.85|4530.45|436
1643901900000|2022-02-03 15:25:00|4532.23|4531.83|4531.73|4531.33|4533.23|4532.83|4531.73|4531.33|599
1643901910000|2022-02-03 15:25:10|4531.6|4531.2|4531.73|4531.33|4532.48|4532.08|4530.73|4530.33|696
1643901920000|2022-02-03 15:25:20|4532.23|4531.83|4532.98|4532.58|4532.98|4532.58|4532.1|4531.7|451
1643901930000|2022-02-03 15:25:30|4532.73|4532.33|4533.85|4533.45|4534.73|4534.33|4532.73|4532.33|696
1643901940000|2022-02-03 15:25:40|4533.98|4533.58|4533.48|4533.08|4534.23|4533.83|4532.98|4532.58|845
1643901950000|2022-02-03 15:25:50|4533.98|4533.58|4535.73|4535.33|4535.73|4535.33|4533.73|4533.33|786
1643901960000|2022-02-03 15:26:00|4535.48|4535.08|4535.98|4535.58|4535.98|4535.58|4534.48|4534.08|751
1643901970000|2022-02-03 15:26:10|4536.48|4536.08|4534.48|4534.08|4537.35|4536.95|4534.48|4534.08|874
1643901980000|2022-02-03 15:26:20|4534.73|4534.33|4534.73|4534.33|4534.98|4534.58|4533.85|4533.45|668
1643901990000|2022-02-03 15:26:30|4534.48|4534.08|4534.98|4534.58|4535.35|4534.95|4534.23|4533.83|347
1643902000000|2022-02-03 15:26:40|4534.73|4534.33|4534.98|4534.58|4535.48|4535.08|4534.48|4534.08|564
1643902010000|2022-02-03 15:26:50|4534.85|4534.45|4534.48|4534.08|4535.73|4535.33|4534.48|4534.08|517
1643902020000|2022-02-03 15:27:00|4534.23|4533.83|4534.73|4534.33|4535.23|4534.83|4534.1|4533.7|478
1643902030000|2022-02-03 15:27:10|4534.98|4534.58|4535.85|4535.45|4536.48|4536.08|4534.98|4534.58|568
1643902040000|2022-02-03 15:27:20|4535.73|4535.33|4535.48|4535.08|4535.98|4535.58|4534.98|4534.58|317
1643902050000|2022-02-03 15:27:30|4535.73|4535.33|4534.98|4534.58|4536.6|4536.2|4534.98|4534.58|445
1643902060000|2022-02-03 15:27:40|4534.73|4534.33|4536.98|4536.58|4536.98|4536.58|4534.73|4534.33|397
1643902070000|2022-02-03 15:27:50|4536.48|4536.08|4537.73|4537.33|4538.23|4537.83|4536.48|4536.08|603
1643902080000|2022-02-03 15:28:00|4537.98|4537.58|4536.73|4536.33|4537.98|4537.58|4536.48|4536.08|636
1643902090000|2022-02-03 15:28:10|4536.6|4536.2|4536.73|4536.33|4537.23|4536.83|4535.98|4535.58|371
1643902100000|2022-02-03 15:28:20|4536.6|4536.2|4535.98|4535.58|4536.73|4536.33|4535.73|4535.33|404
1643902110000|2022-02-03 15:28:30|4536.23|4535.83|4535.48|4535.08|4536.23|4535.83|4534.98|4534.58|501
1643902120000|2022-02-03 15:28:40|4535.23|4534.83|4535.1|4534.7|4535.6|4535.2|4534.98|4534.58|342
1643902130000|2022-02-03 15:28:50|4534.98|4534.58|4534.98|4534.58|4534.98|4534.58|4533.48|4533.08|468
1643902140000|2022-02-03 15:29:00|4535.23|4534.83|4534.73|4534.33|4536.23|4535.83|4534.73|4534.33|413
1643902150000|2022-02-03 15:29:10|4534.6|4534.2|4534.73|4534.33|4534.85|4534.45|4533.98|4533.58|580
1643902160000|2022-02-03 15:29:20|4535.23|4534.83|4535.6|4535.2|4535.6|4535.2|4533.98|4533.58|584
1643902170000|2022-02-03 15:29:30|4535.48|4535.08|4535.73|4535.33|4535.73|4535.33|4535.1|4534.7|260
1643902180000|2022-02-03 15:29:40|4535.98|4535.58|4536.48|4536.08|4536.85|4536.45|4535.48|4535.08|476
1643902190000|2022-02-03 15:29:50|4536.73|4536.33|4538.98|4538.58|4538.98|4538.58|4536.6|4536.2|851
1643902200000|2022-02-03 15:30:00|4538.73|4538.33|4537.98|4537.58|4538.98|4538.58|4537.48|4537.08|647
1643902210000|2022-02-03 15:30:10|4537.85|4537.45|4539.73|4539.33|4539.98|4539.58|4537.85|4537.45|739
1643902220000|2022-02-03 15:30:20|4539.48|4539.08|4539.73|4539.33|4539.73|4539.33|4538.73|4538.33|528
1643902230000|2022-02-03 15:30:30|4539.98|4539.58|4542.23|4541.83|4542.73|4542.33|4539.48|4539.08|1682
1643902240000|2022-02-03 15:30:40|4541.98|4541.58|4542.35|4541.95|4542.48|4542.08|4541.48|4541.08|965
1643902250000|2022-02-03 15:30:50|4542.23|4541.83|4541.73|4541.33|4542.48|4542.08|4541.48|4541.08|595
1643902260000|2022-02-03 15:31:00|4541.98|4541.58|4541.73|4541.33|4542.48|4542.08|4541.35|4540.95|789
1643902270000|2022-02-03 15:31:10|4541.6|4541.2|4540.23|4539.83|4541.73|4541.33|4539.23|4538.83|1413
1643902280000|2022-02-03 15:31:20|4540.1|4539.7|4538.48|4538.08|4540.1|4539.7|4537.98|4537.58|714
1643902290000|2022-02-03 15:31:30|4538.73|4538.33|4538.48|4538.08|4538.98|4538.58|4538.23|4537.83|329
1643902300000|2022-02-03 15:31:40|4538.35|4537.95|4535.1|4534.7|4538.98|4538.58|4535.1|4534.7|1482
1643902310000|2022-02-03 15:31:50|4535.23|4534.83|4535.1|4534.7|4535.48|4535.08|4534.48|4534.08|1165
1643902320000|2022-02-03 15:32:00|4534.98|4534.58|4535.23|4534.83|4536.48|4536.08|4534.98|4534.58|1145
1643902330000|2022-02-03 15:32:10|4534.98|4534.58|4536.48|4536.08|4536.73|4536.33|4534.85|4534.45|549
1643902340000|2022-02-03 15:32:20|4536.23|4535.83|4535.23|4534.83|4536.23|4535.83|4535.23|4534.83|420
1643902350000|2022-02-03 15:32:30|4534.98|4534.58|4534.98|4534.58|4535.1|4534.7|4533.48|4533.08|912
1643902360000|2022-02-03 15:32:40|4534.73|4534.33|4535.23|4534.83|4535.6|4535.2|4534.48|4534.08|616
1643902370000|2022-02-03 15:32:50|4535.1|4534.7|4534.73|4534.33|4535.48|4535.08|4534.48|4534.08|293
1643902380000|2022-02-03 15:33:00|4534.98|4534.58|4535.23|4534.83|4536.48|4536.08|4534.73|4534.33|644
1643902390000|2022-02-03 15:33:10|4534.48|4534.08|4534.98|4534.58|4535.48|4535.08|4534.48|4534.08|530
1643902400000|2022-02-03 15:33:20|4534.73|4534.33|4535.23|4534.83|4535.23|4534.83|4533.98|4533.58|350
1643902410000|2022-02-03 15:33:30|4535.1|4534.7|4534.98|4534.58|4535.48|4535.08|4534.48|4534.08|272
1643902420000|2022-02-03 15:33:40|4534.73|4534.33|4535.23|4534.83|4535.6|4535.2|4533.98|4533.58|439
1643902430000|2022-02-03 15:33:50|4534.73|4534.33|4534.48|4534.08|4535.23|4534.83|4533.98|4533.58|443
1643902440000|2022-02-03 15:34:00|4534.73|4534.33|4535.48|4535.08|4535.48|4535.08|4534.48|4534.08|295
1643902450000|2022-02-03 15:34:10|4535.98|4535.58|4535.6|4535.2|4536.98|4536.58|4535.23|4534.83|577
1643902460000|2022-02-03 15:34:20|4535.73|4535.33|4535.98|4535.58|4536.23|4535.83|4535.48|4535.08|417
1643902470000|2022-02-03 15:34:30|4535.73|4535.33|4535.73|4535.33|4535.98|4535.58|4535.48|4535.08|307
1643902480000|2022-02-03 15:34:40|4535.6|4535.2|4536.6|4536.2|4536.98|4536.58|4535.6|4535.2|342
1643902490000|2022-02-03 15:34:50|4536.48|4536.08|4536.35|4535.95|4536.73|4536.33|4535.98|4535.58|456
1643902500000|2022-02-03 15:35:00|4536.48|4536.08|4533.98|4533.58|4536.98|4536.58|4533.98|4533.58|603
1643902510000|2022-02-03 15:35:10|4533.48|4533.08|4534.48|4534.08|4534.98|4534.58|4533.48|4533.08|712
1643902520000|2022-02-03 15:35:20|4534.73|4534.33|4534.48|4534.08|4535.1|4534.7|4534.23|4533.83|413
1643902530000|2022-02-03 15:35:30|4534.6|4534.2|4533.98|4533.58|4534.6|4534.2|4532.73|4532.33|790
1643902540000|2022-02-03 15:35:40|4534.23|4533.83|4535.73|4535.33|4535.73|4535.33|4533.98|4533.58|599
1643902550000|2022-02-03 15:35:50|4535.98|4535.58|4537.73|4537.33|4537.73|4537.33|4535.73|4535.33|480
1643902560000|2022-02-03 15:36:00|4537.98|4537.58|4538.48|4538.08|4539.73|4539.33|4537.98|4537.58|957
1643902570000|2022-02-03 15:36:10|4538.23|4537.83|4537.1|4536.7|4538.23|4537.83|4536.48|4536.08|451
1643902580000|2022-02-03 15:36:20|4536.98|4536.58|4536.98|4536.58|4537.23|4536.83|4536.48|4536.08|260
1643902590000|2022-02-03 15:36:30|4536.73|4536.33|4537.23|4536.83|4537.73|4537.33|4536.23|4535.83|415
1643902600000|2022-02-03 15:36:40|4537.35|4536.95|4537.35|4536.95|4537.48|4537.08|4536.98|4536.58|258
1643902610000|2022-02-03 15:36:50|4537.23|4536.83|4536.48|4536.08|4537.23|4536.83|4535.98|4535.58|443
1643902620000|2022-02-03 15:37:00|4537.23|4536.83|4537.23|4536.83|4537.73|4537.33|4536.98|4536.58|331
1643902630000|2022-02-03 15:37:10|4537.48|4537.08|4537.48|4537.08|4538.23|4537.83|4536.98|4536.58|377
1643902640000|2022-02-03 15:37:20|4537.73|4537.33|4535.73|4535.33|4537.73|4537.33|4535.48|4535.08|494
1643902650000|2022-02-03 15:37:30|4535.6|4535.2|4535.6|4535.2|4535.73|4535.33|4534.98|4534.58|400
1643902660000|2022-02-03 15:37:40|4535.48|4535.08|4535.73|4535.33|4535.85|4535.45|4534.73|4534.33|398
1643902670000|2022-02-03 15:37:50|4535.98|4535.58|4536.48|4536.08|4536.73|4536.33|4535.98|4535.58|446
1643902680000|2022-02-03 15:38:00|4536.23|4535.83|4536.98|4536.58|4536.98|4536.58|4535.73|4535.33|550
1643902690000|2022-02-03 15:38:10|4537.1|4536.7|4535.6|4535.2|4537.73|4537.33|4535.48|4535.08|369
1643902700000|2022-02-03 15:38:20|4535.73|4535.33|4535.73|4535.33|4536.23|4535.83|4535.23|4534.83|376
1643902710000|2022-02-03 15:38:30|4535.48|4535.08|4534.73|4534.33|4535.85|4535.45|4533.73|4533.33|1287
1643902720000|2022-02-03 15:38:40|4534.23|4533.83|4534.23|4533.83|4534.73|4534.33|4533.73|4533.33|755
1643902730000|2022-02-03 15:38:50|4534.48|4534.08|4535.73|4535.33|4535.85|4535.45|4534.48|4534.08|392
1643902740000|2022-02-03 15:39:00|4536.23|4535.83|4535.98|4535.58|4536.48|4536.08|4535.48|4535.08|466
1643902750000|2022-02-03 15:39:10|4536.23|4535.83|4536.98|4536.58|4537.23|4536.83|4536.1|4535.7|392
1643902760000|2022-02-03 15:39:20|4536.73|4536.33|4536.48|4536.08|4536.85|4536.45|4536.23|4535.83|423
1643902770000|2022-02-03 15:39:30|4536.23|4535.83|4536.6|4536.2|4536.98|4536.58|4536.23|4535.83|460
1643902780000|2022-02-03 15:39:40|4536.48|4536.08|4538.23|4537.83|4538.35|4537.95|4536.48|4536.08|511
1643902790000|2022-02-03 15:39:50|4538.48|4538.08|4536.98|4536.58|4538.6|4538.2|4536.98|4536.58|465
1643902800000|2022-02-03 15:40:00|4537.48|4537.08|4537.98|4537.58|4538.98|4538.58|4536.6|4536.2|762
1643902810000|2022-02-03 15:40:10|4537.48|4537.08|4537.73|4537.33|4538.1|4537.7|4537.23|4536.83|321
1643902820000|2022-02-03 15:40:20|4537.98|4537.58|4536.85|4536.45|4538.73|4538.33|4536.85|4536.45|640
1643902830000|2022-02-03 15:40:30|4536.98|4536.58|4537.48|4537.08|4537.73|4537.33|4536.48|4536.08|665
1643902840000|2022-02-03 15:40:40|4537.23|4536.83|4537.98|4537.58|4538.48|4538.08|4537.23|4536.83|334
1643902850000|2022-02-03 15:40:50|4537.73|4537.33|4537.48|4537.08|4537.98|4537.58|4536.98|4536.58|275
1643902860000|2022-02-03 15:41:00|4537.73|4537.33|4537.98|4537.58|4538.35|4537.95|4536.98|4536.58|693
1643902870000|2022-02-03 15:41:10|4537.85|4537.45|4537.23|4536.83|4537.85|4537.45|4536.98|4536.58|297
1643902880000|2022-02-03 15:41:20|4537.1|4536.7|4539.98|4539.58|4540.48|4540.08|4536.98|4536.58|719
1643902890000|2022-02-03 15:41:30|4539.85|4539.45|4541.23|4540.83|4541.98|4541.58|4539.6|4539.2|1015
1643902900000|2022-02-03 15:41:40|4541.1|4540.7|4539.98|4539.58|4541.6|4541.2|4539.98|4539.58|457
1643902910000|2022-02-03 15:41:50|4540.1|4539.7|4539.23|4538.83|4540.1|4539.7|4538.73|4538.33|608
1643902920000|2022-02-03 15:42:00|4539.48|4539.08|4538.85|4538.45|4540.1|4539.7|4537.98|4537.58|1266
1643902930000|2022-02-03 15:42:10|4538.73|4538.33|4537.98|4537.58|4539.23|4538.83|4537.85|4537.45|465
1643902940000|2022-02-03 15:42:20|4537.73|4537.33|4537.85|4537.45|4538.23|4537.83|4537.48|4537.08|664
1643902950000|2022-02-03 15:42:30|4537.98|4537.58|4538.35|4537.95|4538.98|4538.58|4537.48|4537.08|356
1643902960000|2022-02-03 15:42:40|4538.23|4537.83|4537.73|4537.33|4538.98|4538.58|4537.48|4537.08|216
1643902970000|2022-02-03 15:42:50|4537.48|4537.08|4538.23|4537.83|4538.73|4538.33|4537.1|4536.7|604
1643902980000|2022-02-03 15:43:00|4537.98|4537.58|4537.85|4537.45|4538.48|4538.08|4537.23|4536.83|347
1643902990000|2022-02-03 15:43:10|4537.98|4537.58|4537.48|4537.08|4538.35|4537.95|4537.1|4536.7|359
1643903000000|2022-02-03 15:43:20|4537.23|4536.83|4538.73|4538.33|4538.98|4538.58|4537.23|4536.83|478
1643903010000|2022-02-03 15:43:30|4538.48|4538.08|4538.48|4538.08|4539.23|4538.83|4538.23|4537.83|309
1643903020000|2022-02-03 15:43:40|4538.35|4537.95|4538.98|4538.58|4539.48|4539.08|4538.35|4537.95|440
1643903030000|2022-02-03 15:43:50|4538.73|4538.33|4539.23|4538.83|4539.73|4539.33|4538.73|4538.33|322
1643903040000|2022-02-03 15:44:00|4539.1|4538.7|4538.6|4538.2|4539.23|4538.83|4538.23|4537.83|438
1643903050000|2022-02-03 15:44:10|4538.48|4538.08|4537.48|4537.08|4538.73|4538.33|4537.48|4537.08|415
1643903060000|2022-02-03 15:44:20|4537.98|4537.58|4537.73|4537.33|4537.98|4537.58|4536.98|4536.58|510
1643903070000|2022-02-03 15:44:30|4537.48|4537.08|4537.48|4537.08|4538.23|4537.83|4536.98|4536.58|327
1643903080000|2022-02-03 15:44:40|4537.35|4536.95|4535.73|4535.33|4537.35|4536.95|4535.73|4535.33|679
1643903090000|2022-02-03 15:44:50|4535.98|4535.58|4537.35|4536.95|4537.6|4537.2|4535.73|4535.33|466
1643903100000|2022-02-03 15:45:00|4537.73|4537.33|4538.73|4538.33|4539.48|4539.08|4537.73|4537.33|547
1643903110000|2022-02-03 15:45:10|4538.85|4538.45|4537.23|4536.83|4538.85|4538.45|4536.98|4536.58|321
1643903120000|2022-02-03 15:45:20|4537.48|4537.08|4537.48|4537.08|4537.98|4537.58|4537.23|4536.83|255
1643903130000|2022-02-03 15:45:30|4537.73|4537.33|4537.48|4537.08|4537.73|4537.33|4536.73|4536.33|468
1643903140000|2022-02-03 15:45:40|4537.23|4536.83|4536.48|4536.08|4537.73|4537.33|4536.48|4536.08|284
1643903150000|2022-02-03 15:45:50|4535.98|4535.58|4536.48|4536.08|4536.73|4536.33|4535.73|4535.33|459
1643903160000|2022-02-03 15:46:00|4536.35|4535.95|4536.23|4535.83|4536.73|4536.33|4535.23|4534.83|729
1643903170000|2022-02-03 15:46:10|4536.48|4536.08|4535.98|4535.58|4536.48|4536.08|4535.48|4535.08|361
1643903180000|2022-02-03 15:46:20|4536.1|4535.7|4534.23|4533.83|4536.23|4535.83|4534.23|4533.83|619
1643903190000|2022-02-03 15:46:30|4533.98|4533.58|4534.48|4534.08|4535.23|4534.83|4533.98|4533.58|522
1643903200000|2022-02-03 15:46:40|4534.35|4533.95|4534.48|4534.08|4534.98|4534.58|4533.23|4532.83|630
1643903210000|2022-02-03 15:46:50|4534.73|4534.33|4533.48|4533.08|4534.73|4534.33|4533.48|4533.08|395
1643903220000|2022-02-03 15:47:00|4533.6|4533.2|4533.73|4533.33|4534.48|4534.08|4533.48|4533.08|366
1643903230000|2022-02-03 15:47:10|4533.98|4533.58|4532.73|4532.33|4533.98|4533.58|4532.48|4532.08|604
1643903240000|2022-02-03 15:47:20|4532.48|4532.08|4530.6|4530.2|4532.48|4532.08|4530.6|4530.2|1025
1643903250000|2022-02-03 15:47:30|4530.98|4530.58|4531.73|4531.33|4531.73|4531.33|4529.98|4529.58|1178
1643903260000|2022-02-03 15:47:40|4532.23|4531.83|4532.23|4531.83|4533.23|4532.83|4532.23|4531.83|674
1643903270000|2022-02-03 15:47:50|4532.1|4531.7|4531.73|4531.33|4532.48|4532.08|4530.98|4530.58|674
1643903280000|2022-02-03 15:48:00|4531.98|4531.58|4533.48|4533.08|4533.48|4533.08|4531.98|4531.58|435
1643903290000|2022-02-03 15:48:10|4533.23|4532.83|4534.48|4534.08|4534.48|4534.08|4532.73|4532.33|438
1643903300000|2022-02-03 15:48:20|4534.23|4533.83|4533.35|4532.95|4534.48|4534.08|4533.35|4532.95|326
1643903310000|2022-02-03 15:48:30|4533.23|4532.83|4532.48|4532.08|4533.73|4533.33|4532.48|4532.08|282
1643903320000|2022-02-03 15:48:40|4532.6|4532.2|4531.98|4531.58|4532.98|4532.58|4531.85|4531.45|195
1643903330000|2022-02-03 15:48:50|4531.85|4531.45|4532.23|4531.83|4532.6|4532.2|4531.85|4531.45|228
1643903340000|2022-02-03 15:49:00|4532.35|4531.95|4530.1|4529.7|4532.48|4532.08|4529.73|4529.33|589
1643903350000|2022-02-03 15:49:10|4530.23|4529.83|4529.48|4529.08|4530.23|4529.83|4529.48|4529.08|652
1643903360000|2022-02-03 15:49:20|4529.23|4528.83|4529.23|4528.83|4529.48|4529.08|4528.23|4527.83|1378
1643903370000|2022-02-03 15:49:30|4529.35|4528.95|4529.98|4529.58|4530.48|4530.08|4529.35|4528.95|791
1643903380000|2022-02-03 15:49:40|4530.1|4529.7|4530.48|4530.08|4530.48|4530.08|4529.73|4529.33|681
1643903390000|2022-02-03 15:49:50|4530.23|4529.83|4529.98|4529.58|4530.23|4529.83|4529.6|4529.2|819
1643903400000|2022-02-03 15:50:00|4530.23|4529.83|4531.73|4531.33|4531.98|4531.58|4530.23|4529.83|643
1643903410000|2022-02-03 15:50:10|4531.48|4531.08|4532.35|4531.95|4532.73|4532.33|4531.48|4531.08|410
1643903420000|2022-02-03 15:50:20|4532.23|4531.83|4531.23|4530.83|4532.23|4531.83|4530.73|4530.33|444
1643903430000|2022-02-03 15:50:30|4531.48|4531.08|4531.6|4531.2|4532.48|4532.08|4530.98|4530.58|285
1643903440000|2022-02-03 15:50:40|4531.73|4531.33|4531.73|4531.33|4531.98|4531.58|4531.48|4531.08|291
1643903450000|2022-02-03 15:50:50|4531.48|4531.08|4530.48|4530.08|4531.48|4531.08|4530.23|4529.83|272
1643903460000|2022-02-03 15:51:00|4530.6|4530.2|4532.23|4531.83|4532.48|4532.08|4530.48|4530.08|331
1643903470000|2022-02-03 15:51:10|4533.23|4532.83|4532.48|4532.08|4533.48|4533.08|4532.48|4532.08|693
1643903480000|2022-02-03 15:51:20|4532.23|4531.83|4533.23|4532.83|4533.48|4533.08|4532.23|4531.83|263
1643903490000|2022-02-03 15:51:30|4533.73|4533.33|4533.23|4532.83|4533.73|4533.33|4532.73|4532.33|323
1643903500000|2022-02-03 15:51:40|4532.98|4532.58|4532.98|4532.58|4533.73|4533.33|4532.73|4532.33|688
1643903510000|2022-02-03 15:51:50|4532.48|4532.08|4532.48|4532.08|4533.1|4532.7|4532.23|4531.83|513
1643903520000|2022-02-03 15:52:00|4532.98|4532.58|4534.23|4533.83|4535.23|4534.83|4532.98|4532.58|1066
1643903530000|2022-02-03 15:52:10|4533.98|4533.58|4534.23|4533.83|4534.48|4534.08|4533.73|4533.33|898
1643903540000|2022-02-03 15:52:20|4534.1|4533.7|4533.23|4532.83|4534.23|4533.83|4532.98|4532.58|294
1643903550000|2022-02-03 15:52:30|4532.98|4532.58|4533.1|4532.7|4533.73|4533.33|4532.73|4532.33|340
1643903560000|2022-02-03 15:52:40|4532.98|4532.58|4533.98|4533.58|4534.23|4533.83|4532.98|4532.58|312
1643903570000|2022-02-03 15:52:50|4534.23|4533.83|4533.73|4533.33|4534.48|4534.08|4533.48|4533.08|282
1643903580000|2022-02-03 15:53:00|4533.48|4533.08|4532.85|4532.45|4533.48|4533.08|4532.73|4532.33|399
1643903590000|2022-02-03 15:53:10|4532.98|4532.58|4532.48|4532.08|4533.23|4532.83|4532.48|4532.08|281
1643903600000|2022-02-03 15:53:20|4532.35|4531.95|4532.73|4532.33|4532.98|4532.58|4531.98|4531.58|274
1643903610000|2022-02-03 15:53:30|4532.48|4532.08|4533.98|4533.58|4533.98|4533.58|4531.73|4531.33|338
1643903620000|2022-02-03 15:53:40|4533.85|4533.45|4533.48|4533.08|4533.98|4533.58|4533.48|4533.08|235
1643903630000|2022-02-03 15:53:50|4533.73|4533.33|4533.73|4533.33|4533.98|4533.58|4533.35|4532.95|265
1643903640000|2022-02-03 15:54:00|4533.48|4533.08|4534.23|4533.83|4534.73|4534.33|4533.1|4532.7|425
1643903650000|2022-02-03 15:54:10|4534.1|4533.7|4534.98|4534.58|4534.98|4534.58|4533.73|4533.33|379
1643903660000|2022-02-03 15:54:20|4535.48|4535.08|4535.73|4535.33|4536.98|4536.58|4535.48|4535.08|796
1643903670000|2022-02-03 15:54:30|4535.6|4535.2|4534.98|4534.58|4535.6|4535.2|4534.98|4534.58|526
1643903680000|2022-02-03 15:54:40|4535.1|4534.7|4535.23|4534.83|4535.35|4534.95|4534.48|4534.08|330
1643903690000|2022-02-03 15:54:50|4535.1|4534.7|4535.48|4535.08|4535.98|4535.58|4535.1|4534.7|334
1643903700000|2022-02-03 15:55:00|4535.6|4535.2|4535.48|4535.08|4536.73|4536.33|4535.23|4534.83|513
1643903710000|2022-02-03 15:55:10|4535.35|4534.95|4535.98|4535.58|4536.23|4535.83|4535.35|4534.95|226
1643903720000|2022-02-03 15:55:20|4535.73|4535.33|4535.48|4535.08|4535.98|4535.58|4535.23|4534.83|184
1643903730000|2022-02-03 15:55:30|4535.35|4534.95|4534.48|4534.08|4535.35|4534.95|4534.48|4534.08|343
1643903740000|2022-02-03 15:55:40|4534.23|4533.83|4534.48|4534.08|4534.98|4534.58|4533.73|4533.33|425
1643903750000|2022-02-03 15:55:50|4534.23|4533.83|4535.48|4535.08|4535.48|4535.08|4534.23|4533.83|247
1643903760000|2022-02-03 15:56:00|4535.23|4534.83|4536.48|4536.08|4536.73|4536.33|4534.73|4534.33|480
1643903770000|2022-02-03 15:56:10|4536.73|4536.33|4536.73|4536.33|4536.73|4536.33|4536.23|4535.83|259
1643903780000|2022-02-03 15:56:20|4536.85|4536.45|4534.98|4534.58|4536.85|4536.45|4534.48|4534.08|368
1643903790000|2022-02-03 15:56:30|4534.73|4534.33|4534.98|4534.58|4535.73|4535.33|4534.73|4534.33|311
1643903800000|2022-02-03 15:56:40|4534.73|4534.33|4534.48|4534.08|4535.1|4534.7|4534.48|4534.08|246
1643903810000|2022-02-03 15:56:50|4534.23|4533.83|4534.98|4534.58|4534.98|4534.58|4533.98|4533.58|285
1643903820000|2022-02-03 15:57:00|4535.48|4535.08|4537.48|4537.08|4537.6|4537.2|4535.23|4534.83|721
1643903830000|2022-02-03 15:57:10|4537.6|4537.2|4537.23|4536.83|4537.73|4537.33|4536.98|4536.58|389
1643903840000|2022-02-03 15:57:20|4537.1|4536.7|4536.48|4536.08|4537.48|4537.08|4536.23|4535.83|310
1643903850000|2022-02-03 15:57:30|4536.73|4536.33|4536.98|4536.58|4537.48|4537.08|4536.23|4535.83|281
1643903860000|2022-02-03 15:57:40|4537.23|4536.83|4537.23|4536.83|4537.73|4537.33|4536.98|4536.58|172
1643903870000|2022-02-03 15:57:50|4537.35|4536.95|4537.48|4537.08|4537.73|4537.33|4536.73|4536.33|259
1643903880000|2022-02-03 15:58:00|4537.98|4537.58|4538.23|4537.83|4538.98|4538.58|4537.73|4537.33|705
1643903890000|2022-02-03 15:58:10|4538.1|4537.7|4536.98|4536.58|4538.23|4537.83|4536.98|4536.58|372
1643903900000|2022-02-03 15:58:20|4536.73|4536.33|4535.98|4535.58|4537.48|4537.08|4535.98|4535.58|442
1643903910000|2022-02-03 15:58:30|4536.1|4535.7|4534.73|4534.33|4536.23|4535.83|4534.73|4534.33|465
1643903920000|2022-02-03 15:58:40|4534.98|4534.58|4535.1|4534.7|4535.48|4535.08|4534.35|4533.95|380
1643903930000|2022-02-03 15:58:50|4535.23|4534.83|4533.73|4533.33|4535.6|4535.2|4533.48|4533.08|513
1643903940000|2022-02-03 15:59:00|4533.98|4533.58|4532.73|4532.33|4533.98|4533.58|4532.23|4531.83|620
1643903950000|2022-02-03 15:59:10|4532.98|4532.58|4532.98|4532.58|4533.35|4532.95|4532.48|4532.08|399
1643903960000|2022-02-03 15:59:20|4532.85|4532.45|4532.23|4531.83|4533.23|4532.83|4532.1|4531.7|274
1643903970000|2022-02-03 15:59:30|4532.48|4532.08|4531.73|4531.33|4532.85|4532.45|4530.73|4530.33|702
1643903980000|2022-02-03 15:59:40|4531.98|4531.58|4532.98|4532.58|4532.98|4532.58|4531.73|4531.33|283
1643903990000|2022-02-03 15:59:50|4533.23|4532.83|4533.23|4532.83|4533.48|4533.08|4532.85|4532.45|292
1643904000000|2022-02-03 16:00:00|4533.35|4532.95|4532.98|4532.58|4533.73|4533.33|4532.98|4532.58|636
1643904010000|2022-02-03 16:00:10|4532.73|4532.33|4531.35|4530.95|4532.73|4532.33|4531.35|4530.95|625
1643904020000|2022-02-03 16:00:20|4531.48|4531.08|4530.73|4530.33|4531.73|4531.33|4530.48|4530.08|475
1643904030000|2022-02-03 16:00:30|4530.85|4530.45|4532.48|4532.08|4532.48|4532.08|4530.73|4530.33|519
1643904040000|2022-02-03 16:00:40|4532.35|4531.95|4531.35|4530.95|4532.48|4532.08|4531.35|4530.95|361
1643904050000|2022-02-03 16:00:50|4531.48|4531.08|4530.48|4530.08|4531.73|4531.33|4529.23|4528.83|712
1643904060000|2022-02-03 16:01:00|4530.73|4530.33|4530.73|4530.33|4531.23|4530.83|4529.98|4529.58|579
1643904070000|2022-02-03 16:01:10|4530.98|4530.58|4531.73|4531.33|4531.98|4531.58|4530.73|4530.33|480
1643904080000|2022-02-03 16:01:20|4531.85|4531.45|4531.85|4531.45|4532.23|4531.83|4531.48|4531.08|400
1643904090000|2022-02-03 16:01:30|4531.73|4531.33|4532.35|4531.95|4532.6|4532.2|4531.48|4531.08|320
1643904100000|2022-02-03 16:01:40|4532.48|4532.08|4531.98|4531.58|4532.73|4532.33|4531.73|4531.33|323
1643904110000|2022-02-03 16:01:50|4532.1|4531.7|4532.6|4532.2|4532.85|4532.45|4531.98|4531.58|359
1643904120000|2022-02-03 16:02:00|4532.48|4532.08|4531.23|4530.83|4532.6|4532.2|4531.23|4530.83|310
1643904130000|2022-02-03 16:02:10|4531.73|4531.33|4530.98|4530.58|4532.23|4531.83|4530.6|4530.2|575
1643904140000|2022-02-03 16:02:20|4531.1|4530.7|4530.48|4530.08|4531.23|4530.83|4530.48|4530.08|286
1643904150000|2022-02-03 16:02:30|4530.73|4530.33|4530.85|4530.45|4531.48|4531.08|4530.48|4530.08|566
1643904160000|2022-02-03 16:02:40|4530.73|4530.33|4530.23|4529.83|4530.85|4530.45|4529.48|4529.08|427
1643904170000|2022-02-03 16:02:50|4530.48|4530.08|4530.35|4529.95|4531.35|4530.95|4530.35|4529.95|361
1643904180000|2022-02-03 16:03:00|4530.6|4530.2|4527.23|4526.83|4530.6|4530.2|4527.23|4526.83|1066
1643904190000|2022-02-03 16:03:10|4527.48|4527.08|4526.23|4525.83|4527.48|4527.08|4526.23|4525.83|720
1643904200000|2022-02-03 16:03:20|4526.48|4526.08|4527.48|4527.08|4527.6|4527.2|4526.23|4525.83|586
1643904210000|2022-02-03 16:03:30|4527.6|4527.2|4527.48|4527.08|4528.6|4528.2|4527.23|4526.83|453
1643904220000|2022-02-03 16:03:40|4527.6|4527.2|4528.73|4528.33|4528.73|4528.33|4527.48|4527.08|397
1643904230000|2022-02-03 16:03:50|4528.48|4528.08|4527.73|4527.33|4528.73|4528.33|4527.35|4526.95|312
1643904240000|2022-02-03 16:04:00|4527.98|4527.58|4528.48|4528.08|4528.48|4528.08|4527.23|4526.83|432
1643904250000|2022-02-03 16:04:10|4528.23|4527.83|4528.85|4528.45|4529.23|4528.83|4528.23|4527.83|402
1643904260000|2022-02-03 16:04:20|4529.23|4528.83|4529.23|4528.83|4529.48|4529.08|4528.98|4528.58|251
1643904270000|2022-02-03 16:04:30|4529.48|4529.08|4529.98|4529.58|4530.23|4529.83|4529.23|4528.83|355
1643904280000|2022-02-03 16:04:40|4530.23|4529.83|4530.48|4530.08|4530.6|4530.2|4529.98|4529.58|400
1643904290000|2022-02-03 16:04:50|4530.35|4529.95|4530.85|4530.45|4531.48|4531.08|4530.35|4529.95|414
1643904300000|2022-02-03 16:05:00|4530.98|4530.58|4532.85|4532.45|4533.48|4533.08|4530.98|4530.58|969
1643904310000|2022-02-03 16:05:10|4532.73|4532.33|4532.73|4532.33|4533.35|4532.95|4532.48|4532.08|561
1643904320000|2022-02-03 16:05:20|4532.48|4532.08|4533.23|4532.83|4533.73|4533.33|4532.48|4532.08|400
1643904330000|2022-02-03 16:05:30|4533.1|4532.7|4532.48|4532.08|4533.23|4532.83|4532.23|4531.83|323
1643904340000|2022-02-03 16:05:40|4532.73|4532.33|4533.73|4533.33|4533.98|4533.58|4532.48|4532.08|378
1643904350000|2022-02-03 16:05:50|4533.98|4533.58|4532.98|4532.58|4534.23|4533.83|4532.98|4532.58|449
1643904360000|2022-02-03 16:06:00|4533.23|4532.83|4533.48|4533.08|4533.6|4533.2|4532.98|4532.58|242
1643904370000|2022-02-03 16:06:10|4533.35|4532.95|4532.98|4532.58|4533.73|4533.33|4532.73|4532.33|243
1643904380000|2022-02-03 16:06:20|4532.73|4532.33|4532.73|4532.33|4532.73|4532.33|4532.23|4531.83|266
1643904390000|2022-02-03 16:06:30|4532.98|4532.58|4532.23|4531.83|4532.98|4532.58|4531.98|4531.58|320
1643904400000|2022-02-03 16:06:40|4532.1|4531.7|4532.23|4531.83|4532.23|4531.83|4531.48|4531.08|218
1643904410000|2022-02-03 16:06:50|4531.98|4531.58|4531.48|4531.08|4532.1|4531.7|4531.23|4530.83|198
1643904420000|2022-02-03 16:07:00|4531.6|4531.2|4531.98|4531.58|4532.23|4531.83|4530.73|4530.33|324
1643904430000|2022-02-03 16:07:10|4532.23|4531.83|4532.48|4532.08|4533.1|4532.7|4531.98|4531.58|289
1643904440000|2022-02-03 16:07:20|4532.6|4532.2|4532.73|4532.33|4533.48|4533.08|4532.23|4531.83|300
1643904450000|2022-02-03 16:07:30|4532.98|4532.58|4532.73|4532.33|4532.98|4532.58|4532.23|4531.83|221
1643904460000|2022-02-03 16:07:40|4532.98|4532.58|4534.23|4533.83|4534.23|4533.83|4532.98|4532.58|338
1643904470000|2022-02-03 16:07:50|4533.98|4533.58|4533.73|4533.33|4535.23|4534.83|4533.48|4533.08|664
1643904480000|2022-02-03 16:08:00|4533.98|4533.58|4532.98|4532.58|4533.98|4533.58|4532.98|4532.58|335
1643904490000|2022-02-03 16:08:10|4533.23|4532.83|4534.73|4534.33|4534.98|4534.58|4533.23|4532.83|393
1643904500000|2022-02-03 16:08:20|4534.48|4534.08|4535.73|4535.33|4536.23|4535.83|4534.48|4534.08|634
1643904510000|2022-02-03 16:08:30|4535.85|4535.45|4536.23|4535.83|4536.23|4535.83|4535.1|4534.7|416
1643904520000|2022-02-03 16:08:40|4535.98|4535.58|4535.73|4535.33|4536.23|4535.83|4535.48|4535.08|358
1643904530000|2022-02-03 16:08:50|4535.6|4535.2|4535.23|4534.83|4535.98|4535.58|4534.98|4534.58|438
1643904540000|2022-02-03 16:09:00|4535.48|4535.08|4538.23|4537.83|4538.23|4537.83|4535.23|4534.83|1050
1643904550000|2022-02-03 16:09:10|4538.48|4538.08|4538.48|4538.08|4538.48|4538.08|4537.98|4537.58|669
1643904560000|2022-02-03 16:09:20|4538.6|4538.2|4537.6|4537.2|4538.98|4538.58|4537.48|4537.08|816
1643904570000|2022-02-03 16:09:30|4537.48|4537.08|4536.48|4536.08|4537.48|4537.08|4536.23|4535.83|558
1643904580000|2022-02-03 16:09:40|4536.23|4535.83|4536.1|4535.7|4536.48|4536.08|4535.73|4535.33|278
1643904590000|2022-02-03 16:09:50|4535.98|4535.58|4536.23|4535.83|4536.6|4536.2|4535.48|4535.08|551
1643904600000|2022-02-03 16:10:00|4535.98|4535.58|4535.98|4535.58|4535.98|4535.58|4535.23|4534.83|483
1643904610000|2022-02-03 16:10:10|4535.85|4535.45|4534.48|4534.08|4535.98|4535.58|4534.48|4534.08|705
1643904620000|2022-02-03 16:10:20|4534.73|4534.33|4534.48|4534.08|4535.1|4534.7|4534.48|4534.08|500
1643904630000|2022-02-03 16:10:30|4534.73|4534.33|4536.73|4536.33|4536.73|4536.33|4534.48|4534.08|550
1643904640000|2022-02-03 16:10:40|4536.48|4536.08|4537.98|4537.58|4537.98|4537.58|4536.48|4536.08|705
1643904650000|2022-02-03 16:10:50|4537.73|4537.33|4536.98|4536.58|4537.98|4537.58|4536.48|4536.08|765
1643904660000|2022-02-03 16:11:00|4537.23|4536.83|4537.73|4537.33|4537.98|4537.58|4537.23|4536.83|611
1643904670000|2022-02-03 16:11:10|4537.48|4537.08|4536.98|4536.58|4537.73|4537.33|4536.23|4535.83|277
1643904680000|2022-02-03 16:11:20|4537.23|4536.83|4536.73|4536.33|4537.23|4536.83|4536.73|4536.33|287
1643904690000|2022-02-03 16:11:30|4536.85|4536.45|4536.98|4536.58|4537.85|4537.45|4536.48|4536.08|690
1643904700000|2022-02-03 16:11:40|4537.1|4536.7|4536.98|4536.58|4537.48|4537.08|4536.48|4536.08|356
1643904710000|2022-02-03 16:11:50|4536.73|4536.33|4536.23|4535.83|4536.73|4536.33|4535.98|4535.58|513
1643904720000|2022-02-03 16:12:00|4536.48|4536.08|4537.35|4536.95|4537.6|4537.2|4535.73|4535.33|300
1643904730000|2022-02-03 16:12:10|4537.48|4537.08|4536.98|4536.58|4537.48|4537.08|4536.73|4536.33|277
1643904740000|2022-02-03 16:12:20|4536.73|4536.33|4536.73|4536.33|4537.98|4537.58|4536.73|4536.33|618
1643904750000|2022-02-03 16:12:30|4536.98|4536.58|4536.98|4536.58|4537.23|4536.83|4536.48|4536.08|731
1643904760000|2022-02-03 16:12:40|4537.23|4536.83|4538.23|4537.83|4538.73|4538.33|4537.23|4536.83|577
1643904770000|2022-02-03 16:12:50|4537.98|4537.58|4537.23|4536.83|4538.23|4537.83|4536.98|4536.58|372
1643904780000|2022-02-03 16:13:00|4537.35|4536.95|4539.98|4539.58|4539.98|4539.58|4537.23|4536.83|1031
1643904790000|2022-02-03 16:13:10|4540.48|4540.08|4540.48|4540.08|4540.98|4540.58|4540.23|4539.83|949
1643904800000|2022-02-03 16:13:20|4540.6|4540.2|4540.73|4540.33|4540.98|4540.58|4540.23|4539.83|384
1643904810000|2022-02-03 16:13:30|4540.48|4540.08|4539.73|4539.33|4540.73|4540.33|4539.48|4539.08|661
1643904820000|2022-02-03 16:13:40|4539.85|4539.45|4539.73|4539.33|4539.98|4539.58|4539.48|4539.08|361
1643904830000|2022-02-03 16:13:50|4539.6|4539.2|4540.23|4539.83|4540.48|4540.08|4539.48|4539.08|206
1643904840000|2022-02-03 16:14:00|4539.98|4539.58|4542.98|4542.58|4542.98|4542.58|4539.98|4539.58|1132
1643904850000|2022-02-03 16:14:10|4542.73|4542.33|4542.73|4542.33|4543.23|4542.83|4542.48|4542.08|910
1643904860000|2022-02-03 16:14:20|4542.6|4542.2|4542.23|4541.83|4542.73|4542.33|4542.23|4541.83|348
1643904870000|2022-02-03 16:14:30|4542.48|4542.08|4542.48|4542.08|4542.48|4542.08|4542.1|4541.7|327
1643904880000|2022-02-03 16:14:40|4542.23|4541.83|4542.23|4541.83|4542.48|4542.08|4541.98|4541.58|279
1643904890000|2022-02-03 16:14:50|4541.98|4541.58|4541.48|4541.08|4541.98|4541.58|4541.23|4540.83|426
1643904900000|2022-02-03 16:15:00|4541.73|4541.33|4540.73|4540.33|4542.23|4541.83|4540.73|4540.33|583
1643904910000|2022-02-03 16:15:10|4540.6|4540.2|4540.23|4539.83|4540.6|4540.2|4539.6|4539.2|770
1643904920000|2022-02-03 16:15:20|4539.98|4539.58|4539.98|4539.58|4540.48|4540.08|4539.73|4539.33|407
1643904930000|2022-02-03 16:15:30|4540.1|4539.7|4540.23|4539.83|4540.48|4540.08|4539.98|4539.58|311
1643904940000|2022-02-03 16:15:40|4540.35|4539.95|4539.35|4538.95|4540.35|4539.95|4538.98|4538.58|1251
1643904950000|2022-02-03 16:15:50|4539.23|4538.83|4539.23|4538.83|4539.73|4539.33|4538.98|4538.58|468
1643904960000|2022-02-03 16:16:00|4539.1|4538.7|4540.23|4539.83|4540.48|4540.08|4538.98|4538.58|396
1643904970000|2022-02-03 16:16:10|4540.1|4539.7|4538.98|4538.58|4540.1|4539.7|4538.98|4538.58|404
1643904980000|2022-02-03 16:16:20|4538.73|4538.33|4539.73|4539.33|4539.73|4539.33|4538.48|4538.08|297
1643904990000|2022-02-03 16:16:30|4539.98|4539.58|4540.1|4539.7|4540.48|4540.08|4539.73|4539.33|383
1643905000000|2022-02-03 16:16:40|4539.98|4539.58|4539.23|4538.83|4540.1|4539.7|4539.23|4538.83|156
1643905010000|2022-02-03 16:16:50|4538.98|4538.58|4539.35|4538.95|4539.73|4539.33|4538.98|4538.58|152
1643905020000|2022-02-03 16:17:00|4538.98|4538.58|4539.1|4538.7|4539.73|4539.33|4538.73|4538.33|397
1643905030000|2022-02-03 16:17:10|4539.23|4538.83|4538.48|4538.08|4539.48|4539.08|4538.23|4537.83|478
1643905040000|2022-02-03 16:17:20|4538.23|4537.83|4539.23|4538.83|4539.48|4539.08|4537.98|4537.58|523
1643905050000|2022-02-03 16:17:30|4538.98|4538.58|4538.23|4537.83|4539.23|4538.83|4538.23|4537.83|227
1643905060000|2022-02-03 16:17:40|4537.98|4537.58|4538.23|4537.83|4538.73|4538.33|4537.98|4537.58|215
1643905070000|2022-02-03 16:17:50|4538.1|4537.7|4538.48|4538.08|4538.73|4538.33|4538.1|4537.7|475
1643905080000|2022-02-03 16:18:00|4538.73|4538.33|4538.35|4537.95|4538.85|4538.45|4537.98|4537.58|367
1643905090000|2022-02-03 16:18:10|4538.23|4537.83|4538.98|4538.58|4538.98|4538.58|4538.23|4537.83|172
1643905100000|2022-02-03 16:18:20|4538.73|4538.33|4539.23|4538.83|4539.48|4539.08|4538.73|4538.33|455
1643905110000|2022-02-03 16:18:30|4539.1|4538.7|4539.23|4538.83|4539.48|4539.08|4538.98|4538.58|268
1643905120000|2022-02-03 16:18:40|4538.98|4538.58|4538.73|4538.33|4539.23|4538.83|4538.73|4538.33|242
1643905130000|2022-02-03 16:18:50|4538.85|4538.45|4539.23|4538.83|4539.48|4539.08|4538.48|4538.08|184
1643905140000|2022-02-03 16:19:00|4539.1|4538.7|4539.23|4538.83|4539.23|4538.83|4538.48|4538.08|355
1643905150000|2022-02-03 16:19:10|4538.98|4538.58|4538.6|4538.2|4539.35|4538.95|4538.23|4537.83|272
1643905160000|2022-02-03 16:19:20|4538.48|4538.08|4538.73|4538.33|4538.85|4538.45|4538.23|4537.83|299
1643905170000|2022-02-03 16:19:30|4538.48|4538.08|4538.98|4538.58|4539.23|4538.83|4538.48|4538.08|328
1643905180000|2022-02-03 16:19:40|4538.73|4538.33|4538.48|4538.08|4539.23|4538.83|4538.48|4538.08|315
1643905190000|2022-02-03 16:19:50|4538.73|4538.33|4539.73|4539.33|4539.73|4539.33|4538.6|4538.2|782
1643905200000|2022-02-03 16:20:00|4539.98|4539.58|4538.73|4538.33|4539.98|4539.58|4538.73|4538.33|497
1643905210000|2022-02-03 16:20:10|4538.85|4538.45|4537.48|4537.08|4538.98|4538.58|4536.98|4536.58|640
1643905220000|2022-02-03 16:20:20|4537.1|4536.7|4536.73|4536.33|4537.1|4536.7|4536.48|4536.08|475
1643905230000|2022-02-03 16:20:30|4536.48|4536.08|4535.98|4535.58|4537.23|4536.83|4535.98|4535.58|541
1643905240000|2022-02-03 16:20:40|4535.73|4535.33|4536.73|4536.33|4536.85|4536.45|4535.23|4534.83|622
1643905250000|2022-02-03 16:20:50|4536.48|4536.08|4536.48|4536.08|4536.98|4536.58|4536.48|4536.08|345
1643905260000|2022-02-03 16:21:00|4536.35|4535.95|4534.98|4534.58|4536.48|4536.08|4534.98|4534.58|443
1643905270000|2022-02-03 16:21:10|4534.48|4534.08|4534.98|4534.58|4534.98|4534.58|4534.48|4534.08|517
1643905280000|2022-02-03 16:21:20|4534.73|4534.33|4533.98|4533.58|4534.73|4534.33|4533.98|4533.58|337
1643905290000|2022-02-03 16:21:30|4534.23|4533.83|4534.98|4534.58|4535.23|4534.83|4534.23|4533.83|494
1643905300000|2022-02-03 16:21:40|4534.73|4534.33|4533.23|4532.83|4534.98|4534.58|4532.98|4532.58|762
1643905310000|2022-02-03 16:21:50|4533.48|4533.08|4534.23|4533.83|4534.23|4533.83|4533.48|4533.08|406
1643905320000|2022-02-03 16:22:00|4534.48|4534.08|4533.98|4533.58|4534.98|4534.58|4533.98|4533.58|372
1643905330000|2022-02-03 16:22:10|4534.23|4533.83|4533.23|4532.83|4534.23|4533.83|4533.23|4532.83|407
1643905340000|2022-02-03 16:22:20|4533.35|4532.95|4532.6|4532.2|4533.48|4533.08|4532.35|4531.95|508
1643905350000|2022-02-03 16:22:30|4532.73|4532.33|4531.48|4531.08|4532.73|4532.33|4531.23|4530.83|770
1643905360000|2022-02-03 16:22:40|4531.73|4531.33|4531.48|4531.08|4531.73|4531.33|4530.48|4530.08|1233
1643905370000|2022-02-03 16:22:50|4531.6|4531.2|4531.48|4531.08|4531.6|4531.2|4529.98|4529.58|490
1643905380000|2022-02-03 16:23:00|4531.23|4530.83|4530.98|4530.58|4531.35|4530.95|4530.23|4529.83|361
1643905390000|2022-02-03 16:23:10|4530.85|4530.45|4530.98|4530.58|4531.23|4530.83|4530.48|4530.08|316
1643905400000|2022-02-03 16:23:20|4530.73|4530.33|4530.48|4530.08|4530.98|4530.58|4529.98|4529.58|374
1643905410000|2022-02-03 16:23:30|4530.35|4529.95|4531.35|4530.95|4531.73|4531.33|4530.35|4529.95|398
1643905420000|2022-02-03 16:23:40|4531.23|4530.83|4530.48|4530.08|4531.35|4530.95|4530.48|4530.08|294
1643905430000|2022-02-03 16:23:50|4530.98|4530.58|4530.85|4530.45|4531.48|4531.08|4530.23|4529.83|400
1643905440000|2022-02-03 16:24:00|4530.73|4530.33|4530.73|4530.33|4531.48|4531.08|4530.48|4530.08|276
1643905450000|2022-02-03 16:24:10|4530.48|4530.08|4530.6|4530.2|4531.23|4530.83|4530.48|4530.08|288
1643905460000|2022-02-03 16:24:20|4530.48|4530.08|4530.48|4530.08|4530.73|4530.33|4530.23|4529.83|197
1643905470000|2022-02-03 16:24:30|4530.73|4530.33|4530.48|4530.08|4530.98|4530.58|4530.23|4529.83|247
1643905480000|2022-02-03 16:24:40|4530.6|4530.2|4529.48|4529.08|4530.73|4530.33|4529.48|4529.08|273
1643905490000|2022-02-03 16:24:50|4529.73|4529.33|4530.35|4529.95|4530.48|4530.08|4529.23|4528.83|697
1643905500000|2022-02-03 16:25:00|4530.48|4530.08|4531.48|4531.08|4531.98|4531.58|4530.23|4529.83|659
1643905510000|2022-02-03 16:25:10|4531.1|4530.7|4530.98|4530.58|4531.6|4531.2|4530.73|4530.33|236
1643905520000|2022-02-03 16:25:20|4531.23|4530.83|4530.48|4530.08|4531.48|4531.08|4530.48|4530.08|299
1643905530000|2022-02-03 16:25:30|4530.73|4530.33|4531.48|4531.08|4531.48|4531.08|4530.73|4530.33|236
1643905540000|2022-02-03 16:25:40|4531.35|4530.95|4532.23|4531.83|4532.48|4532.08|4531.35|4530.95|217
1643905550000|2022-02-03 16:25:50|4532.35|4531.95|4531.98|4531.58|4532.48|4532.08|4531.73|4531.33|234
1643905560000|2022-02-03 16:26:00|4531.73|4531.33|4532.48|4532.08|4532.73|4532.33|4531.73|4531.33|403
1643905570000|2022-02-03 16:26:10|4532.23|4531.83|4532.23|4531.83|4532.73|4532.33|4531.98|4531.58|370
1643905580000|2022-02-03 16:26:20|4532.1|4531.7|4532.73|4532.33|4532.85|4532.45|4531.98|4531.58|264
1643905590000|2022-02-03 16:26:30|4532.6|4532.2|4532.48|4532.08|4532.98|4532.58|4532.23|4531.83|122
1643905600000|2022-02-03 16:26:40|4532.23|4531.83|4532.48|4532.08|4532.48|4532.08|4531.73|4531.33|432
1643905610000|2022-02-03 16:26:50|4532.35|4531.95|4532.35|4531.95|4532.73|4532.33|4531.98|4531.58|134
1643905620000|2022-02-03 16:27:00|4532.23|4531.83|4531.73|4531.33|4532.48|4532.08|4531.48|4531.08|400
1643905630000|2022-02-03 16:27:10|4531.85|4531.45|4531.23|4530.83|4531.85|4531.45|4530.73|4530.33|315
1643905640000|2022-02-03 16:27:20|4531.48|4531.08|4531.23|4530.83|4531.98|4531.58|4531.23|4530.83|241
1643905650000|2022-02-03 16:27:30|4531.1|4530.7|4531.73|4531.33|4532.23|4531.83|4531.1|4530.7|246
1643905660000|2022-02-03 16:27:40|4531.85|4531.45|4532.23|4531.83|4532.48|4532.08|4531.48|4531.08|361
1643905670000|2022-02-03 16:27:50|4532.1|4531.7|4532.23|4531.83|4532.48|4532.08|4531.98|4531.58|153
1643905680000|2022-02-03 16:28:00|4532.1|4531.7|4531.35|4530.95|4532.1|4531.7|4530.73|4530.33|392
1643905690000|2022-02-03 16:28:10|4531.48|4531.08|4531.23|4530.83|4531.73|4531.33|4531.1|4530.7|277
1643905700000|2022-02-03 16:28:20|4531.35|4530.95|4530.73|4530.33|4531.73|4531.33|4530.73|4530.33|249
1643905710000|2022-02-03 16:28:30|4530.48|4530.08|4530.23|4529.83|4531.23|4530.83|4529.98|4529.58|274
1643905720000|2022-02-03 16:28:40|4529.98|4529.58|4530.85|4530.45|4530.98|4530.58|4529.98|4529.58|414
1643905730000|2022-02-03 16:28:50|4530.73|4530.33|4528.1|4527.7|4530.73|4530.33|4527.98|4527.58|937
1643905740000|2022-02-03 16:29:00|4528.48|4528.08|4526.73|4526.33|4528.48|4528.08|4526.48|4526.08|1011
1643905750000|2022-02-03 16:29:10|4526.6|4526.2|4525.98|4525.58|4527.35|4526.95|4525.98|4525.58|587
1643905760000|2022-02-03 16:29:20|4525.73|4525.33|4525.73|4525.33|4525.98|4525.58|4524.98|4524.58|878
1643905770000|2022-02-03 16:29:30|4525.98|4525.58|4527.48|4527.08|4527.48|4527.08|4525.98|4525.58|629
1643905780000|2022-02-03 16:29:40|4527.35|4526.95|4528.1|4527.7|4528.23|4527.83|4527.23|4526.83|802
1643905790000|2022-02-03 16:29:50|4528.23|4527.83|4529.1|4528.7|4529.23|4528.83|4527.73|4527.33|465
1643905800000|2022-02-03 16:30:00|4528.98|4528.58|4527.98|4527.58|4529.23|4528.83|4527.23|4526.83|755
1643905810000|2022-02-03 16:30:10|4528.23|4527.83|4529.23|4528.83|4529.48|4529.08|4527.73|4527.33|790
1643905820000|2022-02-03 16:30:20|4529.48|4529.08|4528.98|4528.58|4529.48|4529.08|4528.85|4528.45|318
1643905830000|2022-02-03 16:30:30|4529.23|4528.83|4528.98|4528.58|4529.48|4529.08|4528.73|4528.33|414
1643905840000|2022-02-03 16:30:40|4528.73|4528.33|4529.23|4528.83|4529.23|4528.83|4528.48|4528.08|227
1643905850000|2022-02-03 16:30:50|4529.1|4528.7|4529.73|4529.33|4529.73|4529.33|4529.1|4528.7|292
1643905860000|2022-02-03 16:31:00|4529.6|4529.2|4530.48|4530.08|4530.98|4530.58|4529.6|4529.2|564
1643905870000|2022-02-03 16:31:10|4530.73|4530.33|4530.35|4529.95|4530.73|4530.33|4529.73|4529.33|319
1643905880000|2022-02-03 16:31:20|4530.23|4529.83|4529.98|4529.58|4530.73|4530.33|4529.73|4529.33|344
1643905890000|2022-02-03 16:31:30|4530.1|4529.7|4529.48|4529.08|4530.23|4529.83|4529.48|4529.08|146
1643905900000|2022-02-03 16:31:40|4529.73|4529.33|4528.23|4527.83|4529.73|4529.33|4527.98|4527.58|308
1643905910000|2022-02-03 16:31:50|4527.98|4527.58|4528.48|4528.08|4528.48|4528.08|4527.98|4527.58|309
1643905920000|2022-02-03 16:32:00|4528.35|4527.95|4526.73|4526.33|4528.35|4527.95|4526.73|4526.33|360
1643905930000|2022-02-03 16:32:10|4526.98|4526.58|4525.48|4525.08|4527.23|4526.83|4524.98|4524.58|702
1643905940000|2022-02-03 16:32:20|4525.35|4524.95|4526.98|4526.58|4527.48|4527.08|4525.35|4524.95|526
1643905950000|2022-02-03 16:32:30|4526.85|4526.45|4525.98|4525.58|4527.23|4526.83|4525.98|4525.58|324
1643905960000|2022-02-03 16:32:40|4526.1|4525.7|4526.23|4525.83|4526.73|4526.33|4525.98|4525.58|233
1643905970000|2022-02-03 16:32:50|4526.35|4525.95|4526.23|4525.83|4526.48|4526.08|4525.85|4525.45|147
1643905980000|2022-02-03 16:33:00|4525.98|4525.58|4525.23|4524.83|4526.1|4525.7|4525.23|4524.83|311
1643905990000|2022-02-03 16:33:10|4525.35|4524.95|4524.85|4524.45|4525.35|4524.95|4524.23|4523.83|830
1643906000000|2022-02-03 16:33:20|4524.98|4524.58|4525.73|4525.33|4525.73|4525.33|4524.73|4524.33|633
1643906010000|2022-02-03 16:33:30|4525.98|4525.58|4525.98|4525.58|4526.1|4525.7|4525.73|4525.33|459
1643906020000|2022-02-03 16:33:40|4525.73|4525.33|4525.73|4525.33|4526.23|4525.83|4525.73|4525.33|772
1643906030000|2022-02-03 16:33:50|4525.98|4525.58|4525.73|4525.33|4525.98|4525.58|4525.73|4525.33|340
1643906040000|2022-02-03 16:34:00|4525.98|4525.58|4524.48|4524.08|4525.98|4525.58|4524.48|4524.08|441
1643906050000|2022-02-03 16:34:10|4524.73|4524.33|4524.73|4524.33|4524.73|4524.33|4524.23|4523.83|872
1643906060000|2022-02-03 16:34:20|4525.23|4524.83|4524.23|4523.83|4525.23|4524.83|4524.23|4523.83|813
1643906070000|2022-02-03 16:34:30|4524.48|4524.08|4524.23|4523.83|4524.73|4524.33|4524.23|4523.83|536
1643906080000|2022-02-03 16:34:40|4524.35|4523.95|4524.73|4524.33|4524.98|4524.58|4524.23|4523.83|443
1643906090000|2022-02-03 16:34:50|4524.98|4524.58|4524.98|4524.58|4525.48|4525.08|4524.73|4524.33|1050
1643906100000|2022-02-03 16:35:00|4525.23|4524.83|4525.1|4524.7|4525.23|4524.83|4524.73|4524.33|776
1643906110000|2022-02-03 16:35:10|4524.98|4524.58|4525.98|4525.58|4526.73|4526.33|4524.98|4524.58|808
1643906120000|2022-02-03 16:35:20|4525.73|4525.33|4525.73|4525.33|4526.23|4525.83|4525.23|4524.83|451
1643906130000|2022-02-03 16:35:30|4525.98|4525.58|4526.98|4526.58|4526.98|4526.58|4525.98|4525.58|535
1643906140000|2022-02-03 16:35:40|4527.23|4526.83|4526.23|4525.83|4527.23|4526.83|4525.98|4525.58|351
1643906150000|2022-02-03 16:35:50|4526.1|4525.7|4526.98|4526.58|4526.98|4526.58|4525.98|4525.58|286
1643906160000|2022-02-03 16:36:00|4527.1|4526.7|4527.48|4527.08|4527.48|4527.08|4527.1|4526.7|404
1643906170000|2022-02-03 16:36:10|4527.35|4526.95|4527.48|4527.08|4527.73|4527.33|4526.98|4526.58|203
1643906180000|2022-02-03 16:36:20|4527.23|4526.83|4528.23|4527.83|4528.73|4528.33|4527.23|4526.83|527
1643906190000|2022-02-03 16:36:30|4528.48|4528.08|4527.23|4526.83|4528.48|4528.08|4527.23|4526.83|615
1643906200000|2022-02-03 16:36:40|4526.98|4526.58|4526.73|4526.33|4527.35|4526.95|4526.48|4526.08|513
1643906210000|2022-02-03 16:36:50|4526.48|4526.08|4526.23|4525.83|4526.73|4526.33|4525.73|4525.33|789
1643906220000|2022-02-03 16:37:00|4526.35|4525.95|4526.48|4526.08|4526.73|4526.33|4526.23|4525.83|300
1643906230000|2022-02-03 16:37:10|4526.6|4526.2|4525.23|4524.83|4526.6|4526.2|4524.73|4524.33|587
1643906240000|2022-02-03 16:37:20|4525.48|4525.08|4525.48|4525.08|4526.23|4525.83|4525.23|4524.83|245
1643906250000|2022-02-03 16:37:30|4525.73|4525.33|4525.48|4525.08|4525.73|4525.33|4525.23|4524.83|280
1643906260000|2022-02-03 16:37:40|4525.23|4524.83|4525.1|4524.7|4525.23|4524.83|4524.48|4524.08|785
1643906270000|2022-02-03 16:37:50|4524.98|4524.58|4524.73|4524.33|4524.98|4524.58|4524.48|4524.08|795
1643906280000|2022-02-03 16:38:00|4524.48|4524.08|4525.48|4525.08|4525.48|4525.08|4524.23|4523.83|589
1643906290000|2022-02-03 16:38:10|4525.35|4524.95|4525.48|4525.08|4525.48|4525.08|4524.98|4524.58|110
1643906300000|2022-02-03 16:38:20|4525.23|4524.83|4525.98|4525.58|4525.98|4525.58|4524.98|4524.58|280
1643906310000|2022-02-03 16:38:30|4526.23|4525.83|4526.48|4526.08|4526.48|4526.08|4525.98|4525.58|196
1643906320000|2022-02-03 16:38:40|4526.23|4525.83|4526.98|4526.58|4527.48|4527.08|4526.23|4525.83|353
1643906330000|2022-02-03 16:38:50|4526.73|4526.33|4526.23|4525.83|4527.23|4526.83|4526.23|4525.83|172
1643906340000|2022-02-03 16:39:00|4526.35|4525.95|4526.73|4526.33|4527.23|4526.83|4526.23|4525.83|327
1643906350000|2022-02-03 16:39:10|4526.6|4526.2|4526.23|4525.83|4526.73|4526.33|4525.98|4525.58|149
1643906360000|2022-02-03 16:39:20|4525.98|4525.58|4525.23|4524.83|4526.23|4525.83|4524.48|4524.08|582
1643906370000|2022-02-03 16:39:30|4524.98|4524.58|4524.73|4524.33|4525.23|4524.83|4524.23|4523.83|539
1643906380000|2022-02-03 16:39:40|4524.48|4524.08|4524.98|4524.58|4525.23|4524.83|4524.48|4524.08|299
1643906390000|2022-02-03 16:39:50|4525.1|4524.7|4524.98|4524.58|4525.23|4524.83|4524.73|4524.33|355
1643906400000|2022-02-03 16:40:00|4525.23|4524.83|4525.23|4524.83|4525.73|4525.33|4525.23|4524.83|350
1643906410000|2022-02-03 16:40:10|4525.48|4525.08|4524.98|4524.58|4525.6|4525.2|4524.98|4524.58|270
1643906420000|2022-02-03 16:40:20|4524.85|4524.45|4522.48|4522.08|4524.85|4524.45|4521.73|4521.33|2406
1643906430000|2022-02-03 16:40:30|4522.23|4521.83|4523.48|4523.08|4523.48|4523.08|4522.23|4521.83|624
1643906440000|2022-02-03 16:40:40|4523.23|4522.83|4522.98|4522.58|4523.23|4522.83|4522.73|4522.33|337
1643906450000|2022-02-03 16:40:50|4522.73|4522.33|4524.23|4523.83|4524.48|4524.08|4522.48|4522.08|916
1643906460000|2022-02-03 16:41:00|4523.98|4523.58|4522.98|4522.58|4524.23|4523.83|4522.98|4522.58|416
1643906470000|2022-02-03 16:41:10|4523.23|4522.83|4523.23|4522.83|4523.98|4523.58|4522.98|4522.58|429
1643906480000|2022-02-03 16:41:20|4523.48|4523.08|4523.48|4523.08|4523.48|4523.08|4522.98|4522.58|155
1643906490000|2022-02-03 16:41:30|4523.73|4523.33|4523.1|4522.7|4524.1|4523.7|4522.98|4522.58|268
1643906500000|2022-02-03 16:41:40|4523.23|4522.83|4524.48|4524.08|4524.98|4524.58|4522.98|4522.58|378
1643906510000|2022-02-03 16:41:50|4524.6|4524.2|4524.23|4523.83|4524.98|4524.58|4524.23|4523.83|288
1643906520000|2022-02-03 16:42:00|4523.73|4523.33|4523.98|4523.58|4524.23|4523.83|4523.23|4522.83|443
1643906530000|2022-02-03 16:42:10|4524.1|4523.7|4523.98|4523.58|4524.6|4524.2|4523.98|4523.58|354
1643906540000|2022-02-03 16:42:20|4524.1|4523.7|4524.48|4524.08|4524.48|4524.08|4523.98|4523.58|196
1643906550000|2022-02-03 16:42:30|4524.23|4523.83|4525.23|4524.83|4525.73|4525.33|4524.23|4523.83|465
1643906560000|2022-02-03 16:42:40|4525.73|4525.33|4526.23|4525.83|4526.98|4526.58|4525.73|4525.33|545
1643906570000|2022-02-03 16:42:50|4525.98|4525.58|4525.48|4525.08|4525.98|4525.58|4525.48|4525.08|385
1643906580000|2022-02-03 16:43:00|4525.73|4525.33|4525.98|4525.58|4525.98|4525.58|4525.73|4525.33|258
1643906590000|2022-02-03 16:43:10|4526.23|4525.83|4525.6|4525.2|4526.23|4525.83|4525.48|4525.08|259
1643906600000|2022-02-03 16:43:20|4525.73|4525.33|4525.23|4524.83|4525.73|4525.33|4524.85|4524.45|202
1643906610000|2022-02-03 16:43:30|4524.98|4524.58|4524.98|4524.58|4525.23|4524.83|4524.98|4524.58|315
1643906620000|2022-02-03 16:43:40|4525.1|4524.7|4524.85|4524.45|4525.73|4525.33|4524.73|4524.33|241
1643906630000|2022-02-03 16:43:50|4524.98|4524.58|4524.48|4524.08|4525.48|4525.08|4524.23|4523.83|213
1643906640000|2022-02-03 16:44:00|4523.73|4523.33|4523.35|4522.95|4524.1|4523.7|4522.98|4522.58|378
1643906650000|2022-02-03 16:44:10|4523.48|4523.08|4523.73|4523.33|4523.73|4523.33|4522.98|4522.58|292
1643906660000|2022-02-03 16:44:20|4524.1|4523.7|4524.48|4524.08|4524.48|4524.08|4523.6|4523.2|270
1643906670000|2022-02-03 16:44:30|4524.23|4523.83|4524.73|4524.33|4524.73|4524.33|4523.73|4523.33|143
1643906680000|2022-02-03 16:44:40|4524.85|4524.45|4525.98|4525.58|4525.98|4525.58|4524.73|4524.33|266
1643906690000|2022-02-03 16:44:50|4526.23|4525.83|4525.98|4525.58|4526.23|4525.83|4525.48|4525.08|309
1643906700000|2022-02-03 16:45:00|4525.85|4525.45|4525.23|4524.83|4526.23|4525.83|4525.1|4524.7|584
1643906710000|2022-02-03 16:45:10|4525.48|4525.08|4524.98|4524.58|4526.23|4525.83|4524.98|4524.58|402
1643906720000|2022-02-03 16:45:20|4524.73|4524.33|4525.48|4525.08|4525.6|4525.2|4524.6|4524.2|380
1643906730000|2022-02-03 16:45:30|4525.98|4525.58|4527.48|4527.08|4527.48|4527.08|4525.48|4525.08|418
1643906740000|2022-02-03 16:45:40|4527.35|4526.95|4527.48|4527.08|4527.73|4527.33|4527.23|4526.83|402
1643906750000|2022-02-03 16:45:50|4527.23|4526.83|4525.85|4525.45|4527.48|4527.08|4525.85|4525.45|463
1643906760000|2022-02-03 16:46:00|4525.73|4525.33|4525.73|4525.33|4525.98|4525.58|4525.1|4524.7|218
1643906770000|2022-02-03 16:46:10|4525.85|4525.45|4524.73|4524.33|4525.85|4525.45|4524.73|4524.33|168
1643906780000|2022-02-03 16:46:20|4524.48|4524.08|4525.23|4524.83|4525.23|4524.83|4524.23|4523.83|237
1643906790000|2022-02-03 16:46:30|4524.98|4524.58|4524.48|4524.08|4524.98|4524.58|4523.98|4523.58|323
1643906800000|2022-02-03 16:46:40|4524.73|4524.33|4524.35|4523.95|4524.73|4524.33|4523.98|4523.58|178
1643906810000|2022-02-03 16:46:50|4524.23|4523.83|4522.98|4522.58|4524.48|4524.08|4522.35|4521.95|508
1643906820000|2022-02-03 16:47:00|4522.85|4522.45|4523.23|4522.83|4523.23|4522.83|4522.73|4522.33|432
1643906830000|2022-02-03 16:47:10|4523.1|4522.7|4523.98|4523.58|4524.48|4524.08|4522.98|4522.58|601
1643906840000|2022-02-03 16:47:20|4523.73|4523.33|4523.73|4523.33|4523.98|4523.58|4523.48|4523.08|155
1643906850000|2022-02-03 16:47:30|4523.85|4523.45|4523.73|4523.33|4524.23|4523.83|4523.48|4523.08|183
1643906860000|2022-02-03 16:47:40|4523.48|4523.08|4523.23|4522.83|4523.73|4523.33|4523.1|4522.7|228
1643906870000|2022-02-03 16:47:50|4522.98|4522.58|4523.48|4523.08|4523.48|4523.08|4522.98|4522.58|173
1643906880000|2022-02-03 16:48:00|4523.23|4522.83|4523.85|4523.45|4524.23|4523.83|4522.98|4522.58|304
1643906890000|2022-02-03 16:48:10|4523.98|4523.58|4524.6|4524.2|4524.73|4524.33|4523.98|4523.58|335
1643906900000|2022-02-03 16:48:20|4524.48|4524.08|4524.23|4523.83|4524.98|4524.58|4524.1|4523.7|347
1643906910000|2022-02-03 16:48:30|4524.48|4524.08|4524.73|4524.33|4525.23|4524.83|4524.48|4524.08|351
1643906920000|2022-02-03 16:48:40|4524.98|4524.58|4525.48|4525.08|4525.98|4525.58|4524.98|4524.58|436
1643906930000|2022-02-03 16:48:50|4525.23|4524.83|4525.23|4524.83|4525.73|4525.33|4524.98|4524.58|239
1643906940000|2022-02-03 16:49:00|4525.35|4524.95|4524.73|4524.33|4525.48|4525.08|4524.73|4524.33|228
1643906950000|2022-02-03 16:49:10|4524.6|4524.2|4523.98|4523.58|4524.73|4524.33|4523.98|4523.58|255
1643906960000|2022-02-03 16:49:20|4524.23|4523.83|4524.73|4524.33|4525.23|4524.83|4523.73|4523.33|240
1643906970000|2022-02-03 16:49:30|4524.48|4524.08|4524.48|4524.08|4524.48|4524.08|4524.1|4523.7|151
1643906980000|2022-02-03 16:49:40|4524.35|4523.95|4524.1|4523.7|4524.48|4524.08|4523.98|4523.58|195
1643906990000|2022-02-03 16:49:50|4523.73|4523.33|4523.73|4523.33|4523.98|4523.58|4523.48|4523.08|249
1643907000000|2022-02-03 16:50:00|4523.48|4523.08|4524.6|4524.2|4524.6|4524.2|4523.48|4523.08|323
1643907010000|2022-02-03 16:50:10|4524.48|4524.08|4524.98|4524.58|4525.35|4524.95|4524.23|4523.83|204
1643907020000|2022-02-03 16:50:20|4524.73|4524.33|4524.98|4524.58|4525.1|4524.7|4524.6|4524.2|257
1643907030000|2022-02-03 16:50:30|4524.48|4524.08|4524.73|4524.33|4524.73|4524.33|4524.48|4524.08|87
1643907040000|2022-02-03 16:50:40|4524.48|4524.08|4523.48|4523.08|4524.48|4524.08|4523.23|4522.83|508
1643907050000|2022-02-03 16:50:50|4523.73|4523.33|4523.85|4523.45|4523.98|4523.58|4523.48|4523.08|352
1643907060000|2022-02-03 16:51:00|4523.98|4523.58|4524.23|4523.83|4524.35|4523.95|4523.48|4523.08|268
1643907070000|2022-02-03 16:51:10|4524.1|4523.7|4525.48|4525.08|4525.73|4525.33|4524.1|4523.7|430
1643907080000|2022-02-03 16:51:20|4525.6|4525.2|4525.23|4524.83|4525.73|4525.33|4525.23|4524.83|172
1643907090000|2022-02-03 16:51:30|4525.48|4525.08|4525.23|4524.83|4525.48|4525.08|4524.98|4524.58|133
1643907100000|2022-02-03 16:51:40|4525.35|4524.95|4525.48|4525.08|4525.85|4525.45|4525.23|4524.83|339
1643907110000|2022-02-03 16:51:50|4525.6|4525.2|4525.73|4525.33|4525.98|4525.58|4525.48|4525.08|362
1643907120000|2022-02-03 16:52:00|4525.23|4524.83|4525.35|4524.95|4525.6|4525.2|4524.98|4524.58|264
1643907130000|2022-02-03 16:52:10|4525.48|4525.08|4526.48|4526.08|4527.48|4527.08|4525.48|4525.08|827
1643907140000|2022-02-03 16:52:20|4526.73|4526.33|4525.85|4525.45|4526.73|4526.33|4525.73|4525.33|207
1643907150000|2022-02-03 16:52:30|4525.73|4525.33|4525.48|4525.08|4525.98|4525.58|4525.23|4524.83|247
1643907160000|2022-02-03 16:52:40|4525.35|4524.95|4524.73|4524.33|4525.48|4525.08|4524.48|4524.08|311
1643907170000|2022-02-03 16:52:50|4524.6|4524.2|4524.73|4524.33|4524.73|4524.33|4524.23|4523.83|243
1643907180000|2022-02-03 16:53:00|4524.98|4524.58|4523.98|4523.58|4524.98|4524.58|4523.48|4523.08|387
1643907190000|2022-02-03 16:53:10|4523.73|4523.33|4524.6|4524.2|4525.23|4524.83|4523.6|4523.2|404
1643907200000|2022-02-03 16:53:20|4524.73|4524.33|4523.98|4523.58|4524.73|4524.33|4523.98|4523.58|101
1643907210000|2022-02-03 16:53:30|4524.23|4523.83|4523.98|4523.58|4524.23|4523.83|4523.48|4523.08|148
1643907220000|2022-02-03 16:53:40|4523.85|4523.45|4523.73|4523.33|4523.98|4523.58|4523.35|4522.95|251
1643907230000|2022-02-03 16:53:50|4523.98|4523.58|4524.23|4523.83|4524.23|4523.83|4523.73|4523.33|95
1643907240000|2022-02-03 16:54:00|4523.98|4523.58|4523.73|4523.33|4523.98|4523.58|4523.48|4523.08|287
1643907250000|2022-02-03 16:54:10|4523.48|4523.08|4521.48|4521.08|4523.73|4523.33|4521.48|4521.08|1475
1643907260000|2022-02-03 16:54:20|4521.23|4520.83|4521.73|4521.33|4521.98|4521.58|4520.23|4519.83|850
1643907270000|2022-02-03 16:54:30|4521.6|4521.2|4522.23|4521.83|4522.73|4522.33|4521.35|4520.95|356
1643907280000|2022-02-03 16:54:40|4522.48|4522.08|4522.73|4522.33|4522.73|4522.33|4521.73|4521.33|196
1643907290000|2022-02-03 16:54:50|4522.98|4522.58|4522.23|4521.83|4522.98|4522.58|4521.73|4521.33|220
1643907300000|2022-02-03 16:55:00|4522.35|4521.95|4524.23|4523.83|4524.23|4523.83|4522.23|4521.83|669
1643907310000|2022-02-03 16:55:10|4523.98|4523.58|4524.23|4523.83|4524.73|4524.33|4523.73|4523.33|425
1643907320000|2022-02-03 16:55:20|4524.48|4524.08|4523.98|4523.58|4524.48|4524.08|4523.98|4523.58|160
1643907330000|2022-02-03 16:55:30|4523.48|4523.08|4521.73|4521.33|4523.48|4523.08|4521.73|4521.33|356
1643907340000|2022-02-03 16:55:40|4521.48|4521.08|4521.98|4521.58|4522.1|4521.7|4521.48|4521.08|304
1643907350000|2022-02-03 16:55:50|4521.6|4521.2|4520.98|4520.58|4521.73|4521.33|4520.73|4520.33|375
1643907360000|2022-02-03 16:56:00|4521.23|4520.83|4519.48|4519.08|4521.23|4520.83|4519.48|4519.08|781
1643907370000|2022-02-03 16:56:10|4519.35|4518.95|4519.73|4519.33|4519.98|4519.58|4519.35|4518.95|1229
1643907380000|2022-02-03 16:56:20|4519.85|4519.45|4519.85|4519.45|4520.23|4519.83|4519.23|4518.83|699
1643907390000|2022-02-03 16:56:30|4519.73|4519.33|4519.73|4519.33|4519.98|4519.58|4519.73|4519.33|230
1643907400000|2022-02-03 16:56:40|4519.48|4519.08|4519.73|4519.33|4519.73|4519.33|4519.23|4518.83|331
1643907410000|2022-02-03 16:56:50|4519.85|4519.45|4520.48|4520.08|4520.48|4520.08|4519.48|4519.08|332
1643907420000|2022-02-03 16:57:00|4520.73|4520.33|4520.73|4520.33|4520.85|4520.45|4520.35|4519.95|316
1643907430000|2022-02-03 16:57:10|4520.98|4520.58|4520.48|4520.08|4521.48|4521.08|4520.23|4519.83|426
1643907440000|2022-02-03 16:57:20|4520.73|4520.33|4520.98|4520.58|4521.48|4521.08|4520.73|4520.33|255
1643907450000|2022-02-03 16:57:30|4521.23|4520.83|4521.23|4520.83|4521.73|4521.33|4520.73|4520.33|222
1643907460000|2022-02-03 16:57:40|4520.98|4520.58|4520.98|4520.58|4521.23|4520.83|4520.48|4520.08|504
1643907470000|2022-02-03 16:57:50|4520.73|4520.33|4519.98|4519.58|4520.98|4520.58|4519.23|4518.83|625
1643907480000|2022-02-03 16:58:00|4519.73|4519.33|4519.73|4519.33|4519.98|4519.58|4519.48|4519.08|341
1643907490000|2022-02-03 16:58:10|4519.6|4519.2|4519.73|4519.33|4519.98|4519.58|4519.48|4519.08|370
1643907500000|2022-02-03 16:58:20|4519.85|4519.45|4519.73|4519.33|4519.98|4519.58|4519.23|4518.83|837
1643907510000|2022-02-03 16:58:30|4519.98|4519.58|4519.23|4518.83|4519.98|4519.58|4519.23|4518.83|198
1643907520000|2022-02-03 16:58:40|4519.35|4518.95|4519.98|4519.58|4519.98|4519.58|4519.23|4518.83|245
1643907530000|2022-02-03 16:58:50|4520.1|4519.7|4519.98|4519.58|4520.23|4519.83|4519.48|4519.08|215
1643907540000|2022-02-03 16:59:00|4520.1|4519.7|4519.23|4518.83|4520.48|4520.08|4519.23|4518.83|358
1643907550000|2022-02-03 16:59:10|4519.48|4519.08|4519.73|4519.33|4519.73|4519.33|4519.23|4518.83|789
1643907560000|2022-02-03 16:59:20|4519.6|4519.2|4517.73|4517.33|4519.6|4519.2|4517.23|4516.83|1941
1643907570000|2022-02-03 16:59:30|4517.48|4517.08|4518.23|4517.83|4518.48|4518.08|4517.48|4517.08|655
1643907580000|2022-02-03 16:59:40|4518.1|4517.7|4516.48|4516.08|4518.23|4517.83|4516.48|4516.08|868
1643907590000|2022-02-03 16:59:50|4516.73|4516.33|4515.48|4515.08|4516.98|4516.58|4515.35|4514.95|878
1643907600000|2022-02-03 17:00:00|4515.73|4515.33|4516.98|4516.58|4517.48|4517.08|4514.98|4514.58|1120
1643907610000|2022-02-03 17:00:10|4517.23|4516.83|4517.23|4516.83|4518.23|4517.83|4516.85|4516.45|471
1643907620000|2022-02-03 17:00:20|4516.98|4516.58|4517.73|4517.33|4517.73|4517.33|4516.48|4516.08|525
1643907630000|2022-02-03 17:00:30|4517.48|4517.08|4517.48|4517.08|4517.73|4517.33|4517.23|4516.83|312
1643907640000|2022-02-03 17:00:40|4517.98|4517.58|4517.98|4517.58|4518.73|4518.33|4517.73|4517.33|608
1643907650000|2022-02-03 17:00:50|4517.85|4517.45|4517.85|4517.45|4518.1|4517.7|4517.48|4517.08|249
1643907660000|2022-02-03 17:01:00|4517.98|4517.58|4518.35|4517.95|4518.73|4518.33|4517.73|4517.33|394
1643907670000|2022-02-03 17:01:10|4518.23|4517.83|4518.73|4518.33|4519.73|4519.33|4518.23|4517.83|743
1643907680000|2022-02-03 17:01:20|4518.6|4518.2|4517.73|4517.33|4518.73|4518.33|4517.73|4517.33|363
1643907690000|2022-02-03 17:01:30|4517.98|4517.58|4518.23|4517.83|4518.48|4518.08|4517.98|4517.58|236
1643907700000|2022-02-03 17:01:40|4518.1|4517.7|4518.23|4517.83|4518.73|4518.33|4518.1|4517.7|251
1643907710000|2022-02-03 17:01:50|4517.98|4517.58|4518.1|4517.7|4518.73|4518.33|4517.98|4517.58|460
1643907720000|2022-02-03 17:02:00|4517.85|4517.45|4516.98|4516.58|4518.1|4517.7|4516.73|4516.33|503
1643907730000|2022-02-03 17:02:10|4516.85|4516.45|4516.73|4516.33|4517.23|4516.83|4516.6|4516.2|433
1643907740000|2022-02-03 17:02:20|4516.48|4516.08|4515.23|4514.83|4516.48|4516.08|4513.98|4513.58|2578
1643907750000|2022-02-03 17:02:30|4515.48|4515.08|4515.23|4514.83|4515.73|4515.33|4514.73|4514.33|671
1643907760000|2022-02-03 17:02:40|4515.1|4514.7|4514.98|4514.58|4515.35|4514.95|4514.73|4514.33|427
1643907770000|2022-02-03 17:02:50|4514.73|4514.33|4511.23|4510.83|4515.23|4514.83|4511.23|4510.83|2390
1643907780000|2022-02-03 17:03:00|4511.48|4511.08|4511.73|4511.33|4512.48|4512.08|4511.48|4511.08|1961
1643907790000|2022-02-03 17:03:10|4511.98|4511.58|4510.23|4509.83|4511.98|4511.58|4510.23|4509.83|1067
1643907800000|2022-02-03 17:03:20|4510.48|4510.08|4510.73|4510.33|4510.98|4510.58|4510.48|4510.08|1335
1643907810000|2022-02-03 17:03:30|4510.48|4510.08|4511.23|4510.83|4511.73|4511.33|4510.48|4510.08|922
1643907820000|2022-02-03 17:03:40|4511.48|4511.08|4511.98|4511.58|4512.48|4512.08|4511.23|4510.83|1050
1643907830000|2022-02-03 17:03:50|4512.23|4511.83|4511.98|4511.58|4512.23|4511.83|4511.73|4511.33|627
1643907840000|2022-02-03 17:04:00|4511.73|4511.33|4511.23|4510.83|4511.98|4511.58|4510.73|4510.33|752
1643907850000|2022-02-03 17:04:10|4511.1|4510.7|4510.73|4510.33|4511.23|4510.83|4510.73|4510.33|393
1643907860000|2022-02-03 17:04:20|4510.98|4510.58|4511.85|4511.45|4511.98|4511.58|4510.73|4510.33|580
1643907870000|2022-02-03 17:04:30|4511.73|4511.33|4510.73|4510.33|4511.85|4511.45|4510.73|4510.33|375
1643907880000|2022-02-03 17:04:40|4510.98|4510.58|4510.98|4510.58|4511.23|4510.83|4510.23|4509.83|865
1643907890000|2022-02-03 17:04:50|4510.85|4510.45|4510.23|4509.83|4510.85|4510.45|4508.73|4508.33|1755
1643907900000|2022-02-03 17:05:00|4509.98|4509.58|4510.1|4509.7|4510.73|4510.33|4509.85|4509.45|677
1643907910000|2022-02-03 17:05:10|4510.23|4509.83|4509.48|4509.08|4510.23|4509.83|4509.48|4509.08|438
1643907920000|2022-02-03 17:05:20|4509.73|4509.33|4509.73|4509.33|4509.73|4509.33|4509.23|4508.83|545
1643907930000|2022-02-03 17:05:30|4509.98|4509.58|4509.98|4509.58|4510.48|4510.08|4509.23|4508.83|525
1643907940000|2022-02-03 17:05:40|4510.23|4509.83|4510.85|4510.45|4510.85|4510.45|4509.98|4509.58|286
1643907950000|2022-02-03 17:05:50|4510.48|4510.08|4510.73|4510.33|4510.73|4510.33|4510.23|4509.83|282
1643907960000|2022-02-03 17:06:00|4510.98|4510.58|4511.35|4510.95|4511.98|4511.58|4510.98|4510.58|680
1643907970000|2022-02-03 17:06:10|4511.23|4510.83|4510.85|4510.45|4511.23|4510.83|4510.73|4510.33|234
1643907980000|2022-02-03 17:06:20|4511.1|4510.7|4510.73|4510.33|4511.1|4510.7|4510.48|4510.08|185
1643907990000|2022-02-03 17:06:30|4510.48|4510.08|4509.98|4509.58|4510.48|4510.08|4509.73|4509.33|419
1643908000000|2022-02-03 17:06:40|4509.85|4509.45|4509.48|4509.08|4509.85|4509.45|4509.23|4508.83|623
1643908010000|2022-02-03 17:06:50|4509.73|4509.33|4509.48|4509.08|4509.73|4509.33|4509.48|4509.08|391
1643908020000|2022-02-03 17:07:00|4509.73|4509.33|4510.48|4510.08|4510.48|4510.08|4509.48|4509.08|598
1643908030000|2022-02-03 17:07:10|4510.23|4509.83|4510.98|4510.58|4511.23|4510.83|4510.23|4509.83|391
1643908040000|2022-02-03 17:07:20|4511.23|4510.83|4511.1|4510.7|4511.48|4511.08|4510.98|4510.58|282
1643908050000|2022-02-03 17:07:30|4511.23|4510.83|4511.48|4511.08|4511.48|4511.08|4510.98|4510.58|306
1643908060000|2022-02-03 17:07:40|4511.23|4510.83|4511.48|4511.08|4511.48|4511.08|4511.1|4510.7|218
1643908070000|2022-02-03 17:07:50|4511.23|4510.83|4510.73|4510.33|4511.48|4511.08|4510.73|4510.33|281
1643908080000|2022-02-03 17:08:00|4510.48|4510.08|4510.48|4510.08|4510.73|4510.33|4510.23|4509.83|326
1643908090000|2022-02-03 17:08:10|4510.73|4510.33|4511.23|4510.83|4511.73|4511.33|4510.73|4510.33|449
1643908100000|2022-02-03 17:08:20|4510.98|4510.58|4510.6|4510.2|4511.23|4510.83|4510.48|4510.08|131
1643908110000|2022-02-03 17:08:30|4510.48|4510.08|4510.98|4510.58|4510.98|4510.58|4510.23|4509.83|283
1643908120000|2022-02-03 17:08:40|4510.73|4510.33|4511.1|4510.7|4511.73|4511.33|4510.73|4510.33|290
1643908130000|2022-02-03 17:08:50|4510.98|4510.58|4512.23|4511.83|4512.23|4511.83|4510.98|4510.58|983
1643908140000|2022-02-03 17:09:00|4511.98|4511.58|4512.98|4512.58|4513.23|4512.83|4511.73|4511.33|690
1643908150000|2022-02-03 17:09:10|4512.73|4512.33|4511.98|4511.58|4512.98|4512.58|4511.73|4511.33|453
1643908160000|2022-02-03 17:09:20|4512.23|4511.83|4512.48|4512.08|4512.73|4512.33|4511.98|4511.58|199
1643908170000|2022-02-03 17:09:30|4512.98|4512.58|4512.48|4512.08|4512.98|4512.58|4512.23|4511.83|348
1643908180000|2022-02-03 17:09:40|4512.23|4511.83|4511.73|4511.33|4512.48|4512.08|4511.73|4511.33|328
1643908190000|2022-02-03 17:09:50|4511.98|4511.58|4513.48|4513.08|4514.23|4513.83|4511.98|4511.58|894
1643908200000|2022-02-03 17:10:00|4513.23|4512.83|4512.23|4511.83|4513.23|4512.83|4511.73|4511.33|666
1643908210000|2022-02-03 17:10:10|4512.1|4511.7|4510.98|4510.58|4512.23|4511.83|4510.98|4510.58|439
1643908220000|2022-02-03 17:10:20|4511.1|4510.7|4511.48|4511.08|4512.23|4511.83|4510.98|4510.58|409
1643908230000|2022-02-03 17:10:30|4511.6|4511.2|4511.48|4511.08|4511.73|4511.33|4510.98|4510.58|426
1643908240000|2022-02-03 17:10:40|4511.98|4511.58|4511.73|4511.33|4512.48|4512.08|4511.6|4511.2|188
1643908250000|2022-02-03 17:10:50|4511.98|4511.58|4512.48|4512.08|4512.48|4512.08|4511.98|4511.58|383
1643908260000|2022-02-03 17:11:00|4512.98|4512.58|4512.98|4512.58|4513.35|4512.95|4512.48|4512.08|424
1643908270000|2022-02-03 17:11:10|4512.73|4512.33|4512.1|4511.7|4512.98|4512.58|4511.98|4511.58|206
1643908280000|2022-02-03 17:11:20|4511.98|4511.58|4512.48|4512.08|4512.73|4512.33|4511.73|4511.33|449
1643908290000|2022-02-03 17:11:30|4512.23|4511.83|4512.85|4512.45|4512.98|4512.58|4511.98|4511.58|188
1643908300000|2022-02-03 17:11:40|4512.73|4512.33|4512.98|4512.58|4512.98|4512.58|4512.1|4511.7|193
1643908310000|2022-02-03 17:11:50|4512.73|4512.33|4512.85|4512.45|4512.98|4512.58|4512.48|4512.08|140
1643908320000|2022-02-03 17:12:00|4512.73|4512.33|4513.48|4513.08|4513.48|4513.08|4512.73|4512.33|242
1643908330000|2022-02-03 17:12:10|4513.73|4513.33|4512.98|4512.58|4513.98|4513.58|4512.98|4512.58|518
1643908340000|2022-02-03 17:12:20|4513.23|4512.83|4513.23|4512.83|4513.23|4512.83|4512.73|4512.33|310
1643908350000|2022-02-03 17:12:30|4512.98|4512.58|4512.98|4512.58|4512.98|4512.58|4512.48|4512.08|314
1643908360000|2022-02-03 17:12:40|4513.23|4512.83|4512.73|4512.33|4513.23|4512.83|4512.48|4512.08|239
1643908370000|2022-02-03 17:12:50|4513.1|4512.7|4513.48|4513.08|4514.23|4513.83|4512.98|4512.58|390
1643908380000|2022-02-03 17:13:00|4512.98|4512.58|4511.98|4511.58|4512.98|4512.58|4511.98|4511.58|357
1643908390000|2022-02-03 17:13:10|4512.1|4511.7|4511.48|4511.08|4512.23|4511.83|4511.48|4511.08|230
1643908400000|2022-02-03 17:13:20|4511.23|4510.83|4512.98|4512.58|4513.23|4512.83|4511.23|4510.83|485
1643908410000|2022-02-03 17:13:30|4512.73|4512.33|4513.48|4513.08|4513.73|4513.33|4512.73|4512.33|416
1643908420000|2022-02-03 17:13:40|4513.23|4512.83|4513.73|4513.33|4513.98|4513.58|4513.23|4512.83|334
1643908430000|2022-02-03 17:13:50|4513.48|4513.08|4513.98|4513.58|4513.98|4513.58|4513.1|4512.7|248
1643908440000|2022-02-03 17:14:00|4513.73|4513.33|4513.48|4513.08|4513.98|4513.58|4513.23|4512.83|367
1643908450000|2022-02-03 17:14:10|4513.73|4513.33|4513.98|4513.58|4514.23|4513.83|4513.73|4513.33|422
1643908460000|2022-02-03 17:14:20|4514.1|4513.7|4515.98|4515.58|4515.98|4515.58|4513.73|4513.33|840
1643908470000|2022-02-03 17:14:30|4515.73|4515.33|4515.98|4515.58|4516.48|4516.08|4515.73|4515.33|755
1643908480000|2022-02-03 17:14:40|4516.1|4515.7|4517.23|4516.83|4517.48|4517.08|4515.48|4515.08|934
1643908490000|2022-02-03 17:14:50|4517.73|4517.33|4517.48|4517.08|4517.73|4517.33|4517.1|4516.7|765
1643908500000|2022-02-03 17:15:00|4517.73|4517.33|4516.48|4516.08|4517.73|4517.33|4516.48|4516.08|322
1643908510000|2022-02-03 17:15:10|4516.6|4516.2|4516.73|4516.33|4517.23|4516.83|4516.48|4516.08|306
1643908520000|2022-02-03 17:15:20|4516.6|4516.2|4516.48|4516.08|4516.98|4516.58|4515.98|4515.58|350
1643908530000|2022-02-03 17:15:30|4516.73|4516.33|4516.73|4516.33|4516.85|4516.45|4515.98|4515.58|384
1643908540000|2022-02-03 17:15:40|4516.23|4515.83|4515.73|4515.33|4516.48|4516.08|4515.73|4515.33|631
1643908550000|2022-02-03 17:15:50|4515.48|4515.08|4516.23|4515.83|4516.73|4516.33|4515.23|4514.83|356
1643908560000|2022-02-03 17:16:00|4515.98|4515.58|4516.48|4516.08|4516.73|4516.33|4515.98|4515.58|302
1643908570000|2022-02-03 17:16:10|4516.23|4515.83|4515.23|4514.83|4516.48|4516.08|4515.23|4514.83|131
1643908580000|2022-02-03 17:16:20|4514.98|4514.58|4515.48|4515.08|4515.73|4515.33|4514.73|4514.33|564
1643908590000|2022-02-03 17:16:30|4515.23|4514.83|4515.23|4514.83|4515.73|4515.33|4514.98|4514.58|164
1643908600000|2022-02-03 17:16:40|4515.48|4515.08|4514.48|4514.08|4515.48|4515.08|4514.48|4514.08|290
1643908610000|2022-02-03 17:16:50|4514.23|4513.83|4513.48|4513.08|4514.6|4514.2|4512.98|4512.58|787
1643908620000|2022-02-03 17:17:00|4513.23|4512.83|4513.48|4513.08|4513.73|4513.33|4512.98|4512.58|323
1643908630000|2022-02-03 17:17:10|4513.23|4512.83|4513.48|4513.08|4513.73|4513.33|4512.98|4512.58|382
1643908640000|2022-02-03 17:17:20|4513.35|4512.95|4513.23|4512.83|4513.48|4513.08|4512.98|4512.58|328
1643908650000|2022-02-03 17:17:30|4512.98|4512.58|4512.1|4511.7|4512.98|4512.58|4511.98|4511.58|671
1643908660000|2022-02-03 17:17:40|4512.48|4512.08|4512.48|4512.08|4512.73|4512.33|4512.1|4511.7|465
1643908670000|2022-02-03 17:17:50|4512.73|4512.33|4512.73|4512.33|4513.23|4512.83|4512.48|4512.08|352
1643908680000|2022-02-03 17:18:00|4512.6|4512.2|4512.73|4512.33|4513.23|4512.83|4512.23|4511.83|425
1643908690000|2022-02-03 17:18:10|4512.48|4512.08|4512.35|4511.95|4512.73|4512.33|4511.98|4511.58|294
1643908700000|2022-02-03 17:18:20|4512.48|4512.08|4512.48|4512.08|4512.73|4512.33|4512.1|4511.7|554
1643908710000|2022-02-03 17:18:30|4512.6|4512.2|4512.73|4512.33|4512.98|4512.58|4512.48|4512.08|300
1643908720000|2022-02-03 17:18:40|4512.6|4512.2|4511.73|4511.33|4512.73|4512.33|4511.48|4511.08|279
1643908730000|2022-02-03 17:18:50|4511.6|4511.2|4511.98|4511.58|4512.23|4511.83|4511.48|4511.08|203
1643908740000|2022-02-03 17:19:00|4512.1|4511.7|4512.35|4511.95|4512.48|4512.08|4511.98|4511.58|131
1643908750000|2022-02-03 17:19:10|4512.23|4511.83|4510.48|4510.08|4512.23|4511.83|4510.23|4509.83|525
1643908760000|2022-02-03 17:19:20|4510.23|4509.83|4510.48|4510.08|4510.73|4510.33|4510.23|4509.83|342
1643908770000|2022-02-03 17:19:30|4510.23|4509.83|4510.23|4509.83|4510.73|4510.33|4509.73|4509.33|410
1643908780000|2022-02-03 17:19:40|4510.1|4509.7|4507.98|4507.58|4510.23|4509.83|4507.98|4507.58|1644
1643908790000|2022-02-03 17:19:50|4508.23|4507.83|4505.98|4505.58|4508.48|4508.08|4505.98|4505.58|3602
1643908800000|2022-02-03 17:20:00|4506.23|4505.83|4507.23|4506.83|4507.98|4507.58|4505.98|4505.58|2282
1643908810000|2022-02-03 17:20:10|4506.98|4506.58|4508.73|4508.33|4508.98|4508.58|4506.98|4506.58|537
1643908820000|2022-02-03 17:20:20|4508.48|4508.08|4507.73|4507.33|4508.48|4508.08|4507.23|4506.83|900
1643908830000|2022-02-03 17:20:30|4507.23|4506.83|4508.23|4507.83|4508.48|4508.08|4506.73|4506.33|616
1643908840000|2022-02-03 17:20:40|4507.98|4507.58|4508.35|4507.95|4508.48|4508.08|4507.98|4507.58|271
1643908850000|2022-02-03 17:20:50|4508.48|4508.08|4508.73|4508.33|4508.85|4508.45|4508.48|4508.08|243
1643908860000|2022-02-03 17:21:00|4508.98|4508.58|4509.23|4508.83|4509.73|4509.33|4508.98|4508.58|469
1643908870000|2022-02-03 17:21:10|4508.98|4508.58|4510.48|4510.08|4511.23|4510.83|4508.73|4508.33|641
1643908880000|2022-02-03 17:21:20|4510.73|4510.33|4513.73|4513.33|4514.48|4514.08|4510.73|4510.33|1171
1643908890000|2022-02-03 17:21:30|4513.48|4513.08|4512.98|4512.58|4513.73|4513.33|4512.98|4512.58|562
1643908900000|2022-02-03 17:21:40|4513.1|4512.7|4512.48|4512.08|4513.98|4513.58|4512.23|4511.83|951
1643908910000|2022-02-03 17:21:50|4512.73|4512.33|4512.23|4511.83|4512.73|4512.33|4512.23|4511.83|285
1643908920000|2022-02-03 17:22:00|4511.73|4511.33|4510.48|4510.08|4511.98|4511.58|4510.23|4509.83|471
1643908930000|2022-02-03 17:22:10|4510.23|4509.83|4510.23|4509.83|4510.48|4510.08|4509.48|4509.08|332
1643908940000|2022-02-03 17:22:20|4509.98|4509.58|4510.48|4510.08|4510.73|4510.33|4509.73|4509.33|210
1643908950000|2022-02-03 17:22:30|4510.23|4509.83|4509.73|4509.33|4510.23|4509.83|4509.48|4509.08|346
1643908960000|2022-02-03 17:22:40|4509.98|4509.58|4510.1|4509.7|4510.23|4509.83|4509.73|4509.33|222
1643908970000|2022-02-03 17:22:50|4510.23|4509.83|4510.6|4510.2|4511.1|4510.7|4510.23|4509.83|315
1643908980000|2022-02-03 17:23:00|4510.73|4510.33|4511.48|4511.08|4511.48|4511.08|4509.98|4509.58|327
1643908990000|2022-02-03 17:23:10|4511.35|4510.95|4510.6|4510.2|4511.35|4510.95|4510.48|4510.08|193
1643909000000|2022-02-03 17:23:20|4510.48|4510.08|4511.73|4511.33|4511.73|4511.33|4510.48|4510.08|149
1643909010000|2022-02-03 17:23:30|4511.98|4511.58|4511.48|4511.08|4511.98|4511.58|4510.98|4510.58|250
1643909020000|2022-02-03 17:23:40|4511.73|4511.33|4511.6|4511.2|4511.73|4511.33|4511.35|4510.95|269
1643909030000|2022-02-03 17:23:50|4511.98|4511.58|4511.98|4511.58|4512.23|4511.83|4511.35|4510.95|159
1643909040000|2022-02-03 17:24:00|4512.1|4511.7|4512.23|4511.83|4512.23|4511.83|4511.73|4511.33|207
1643909050000|2022-02-03 17:24:10|4512.73|4512.33|4514.1|4513.7|4514.73|4514.33|4512.6|4512.2|696
1643909060000|2022-02-03 17:24:20|4513.98|4513.58|4514.23|4513.83|4514.48|4514.08|4513.98|4513.58|345
1643909070000|2022-02-03 17:24:30|4514.48|4514.08|4514.98|4514.58|4515.48|4515.08|4513.98|4513.58|498
1643909080000|2022-02-03 17:24:40|4515.23|4514.83|4515.48|4515.08|4515.73|4515.33|4514.73|4514.33|463
1643909090000|2022-02-03 17:24:50|4515.73|4515.33|4514.6|4514.2|4515.73|4515.33|4514.48|4514.08|320
1643909100000|2022-02-03 17:25:00|4514.73|4514.33|4517.23|4516.83|4517.48|4517.08|4514.73|4514.33|895
1643909110000|2022-02-03 17:25:10|4517.48|4517.08|4515.48|4515.08|4517.48|4517.08|4515.48|4515.08|491
1643909120000|2022-02-03 17:25:20|4515.6|4515.2|4515.6|4515.2|4515.73|4515.33|4515.23|4514.83|308
1643909130000|2022-02-03 17:25:30|4515.48|4515.08|4515.6|4515.2|4515.73|4515.33|4515.1|4514.7|227
1643909140000|2022-02-03 17:25:40|4515.73|4515.33|4515.98|4515.58|4516.48|4516.08|4515.73|4515.33|299
1643909150000|2022-02-03 17:25:50|4516.23|4515.83|4515.73|4515.33|4516.35|4515.95|4515.73|4515.33|313
1643909160000|2022-02-03 17:26:00|4515.98|4515.58|4514.35|4513.95|4515.98|4515.58|4514.23|4513.83|408
1643909170000|2022-02-03 17:26:10|4514.48|4514.08|4514.73|4514.33|4514.98|4514.58|4513.98|4513.58|440
1643909180000|2022-02-03 17:26:20|4514.48|4514.08|4514.48|4514.08|4514.73|4514.33|4513.85|4513.45|201
1643909190000|2022-02-03 17:26:30|4514.73|4514.33|4514.48|4514.08|4514.73|4514.33|4514.23|4513.83|139
1643909200000|2022-02-03 17:26:40|4514.35|4513.95|4513.98|4513.58|4514.35|4513.95|4513.48|4513.08|273
1643909210000|2022-02-03 17:26:50|4513.85|4513.45|4513.73|4513.33|4514.23|4513.83|4513.73|4513.33|103
1643909220000|2022-02-03 17:27:00|4513.85|4513.45|4513.98|4513.58|4514.35|4513.95|4513.1|4512.7|544
1643909230000|2022-02-03 17:27:10|4514.1|4513.7|4514.48|4514.08|4514.73|4514.33|4513.73|4513.33|219
1643909240000|2022-02-03 17:27:20|4514.35|4513.95|4514.98|4514.58|4515.48|4515.08|4514.23|4513.83|447
1643909250000|2022-02-03 17:27:30|4515.23|4514.83|4514.85|4514.45|4515.23|4514.83|4514.48|4514.08|174
1643909260000|2022-02-03 17:27:40|4515.23|4514.83|4515.23|4514.83|4515.73|4515.33|4514.98|4514.58|224
1643909270000|2022-02-03 17:27:50|4515.48|4515.08|4515.23|4514.83|4515.48|4515.08|4514.85|4514.45|99
1643909280000|2022-02-03 17:28:00|4514.98|4514.58|4514.23|4513.83|4514.98|4514.58|4513.98|4513.58|451
1643909290000|2022-02-03 17:28:10|4514.1|4513.7|4514.85|4514.45|4514.98|4514.58|4513.98|4513.58|130
1643909300000|2022-02-03 17:28:20|4514.73|4514.33|4514.73|4514.33|4515.23|4514.83|4514.6|4514.2|127
1643909310000|2022-02-03 17:28:30|4514.48|4514.08|4514.98|4514.58|4515.35|4514.95|4514.48|4514.08|176
1643909320000|2022-02-03 17:28:40|4514.73|4514.33|4514.98|4514.58|4515.23|4514.83|4514.73|4514.33|126
1643909330000|2022-02-03 17:28:50|4515.23|4514.83|4515.1|4514.7|4515.48|4515.08|4514.98|4514.58|85
1643909340000|2022-02-03 17:29:00|4514.85|4514.45|4514.73|4514.33|4514.98|4514.58|4514.23|4513.83|167
1643909350000|2022-02-03 17:29:10|4514.6|4514.2|4514.48|4514.08|4515.73|4515.33|4514.23|4513.83|342
1643909360000|2022-02-03 17:29:20|4514.73|4514.33|4514.73|4514.33|4514.73|4514.33|4514.23|4513.83|132
1643909370000|2022-02-03 17:29:30|4514.98|4514.58|4515.23|4514.83|4515.48|4515.08|4514.73|4514.33|126
1643909380000|2022-02-03 17:29:40|4515.1|4514.7|4515.23|4514.83|4515.23|4514.83|4514.48|4514.08|112
1643909390000|2022-02-03 17:29:50|4515.1|4514.7|4515.23|4514.83|4515.23|4514.83|4514.98|4514.58|108
1643909400000|2022-02-03 17:30:00|4515.1|4514.7|4513.98|4513.58|4515.1|4514.7|4513.98|4513.58|218
1643909410000|2022-02-03 17:30:10|4513.85|4513.45|4515.48|4515.08|4515.48|4515.08|4513.85|4513.45|175
1643909420000|2022-02-03 17:30:20|4515.98|4515.58|4516.85|4516.45|4517.23|4516.83|4515.98|4515.58|455
1643909430000|2022-02-03 17:30:30|4516.73|4516.33|4516.48|4516.08|4516.73|4516.33|4515.98|4515.58|400
1643909440000|2022-02-03 17:30:40|4516.23|4515.83|4516.23|4515.83|4516.73|4516.33|4516.23|4515.83|131
1643909450000|2022-02-03 17:30:50|4516.48|4516.08|4515.23|4514.83|4516.48|4516.08|4515.1|4514.7|278
1643909460000|2022-02-03 17:31:00|4515.1|4514.7|4514.48|4514.08|4515.23|4514.83|4514.48|4514.08|223
1643909470000|2022-02-03 17:31:10|4514.6|4514.2|4512.73|4512.33|4514.6|4514.2|4512.73|4512.33|434
1643909480000|2022-02-03 17:31:20|4512.48|4512.08|4511.73|4511.33|4512.73|4512.33|4511.73|4511.33|348
1643909490000|2022-02-03 17:31:30|4511.98|4511.58|4511.85|4511.45|4512.23|4511.83|4511.23|4510.83|511
1643909500000|2022-02-03 17:31:40|4511.73|4511.33|4511.23|4510.83|4511.98|4511.58|4510.98|4510.58|484
1643909510000|2022-02-03 17:31:50|4511.48|4511.08|4511.48|4511.08|4511.48|4511.08|4511.1|4510.7|288
1643909520000|2022-02-03 17:32:00|4511.73|4511.33|4510.73|4510.33|4511.73|4511.33|4510.48|4510.08|671
1643909530000|2022-02-03 17:32:10|4510.48|4510.08|4511.48|4511.08|4512.23|4511.83|4510.48|4510.08|540
1643909540000|2022-02-03 17:32:20|4511.6|4511.2|4511.48|4511.08|4511.73|4511.33|4510.73|4510.33|747
1643909550000|2022-02-03 17:32:30|4511.23|4510.83|4510.73|4510.33|4511.48|4511.08|4510.73|4510.33|376
1643909560000|2022-02-03 17:32:40|4510.98|4510.58|4511.73|4511.33|4511.73|4511.33|4510.48|4510.08|343
1643909570000|2022-02-03 17:32:50|4511.48|4511.08|4511.48|4511.08|4511.98|4511.58|4511.23|4510.83|287
1643909580000|2022-02-03 17:33:00|4511.1|4510.7|4510.73|4510.33|4511.23|4510.83|4509.73|4509.33|681
1643909590000|2022-02-03 17:33:10|4510.48|4510.08|4510.73|4510.33|4511.73|4511.33|4510.48|4510.08|271
1643909600000|2022-02-03 17:33:20|4510.48|4510.08|4510.48|4510.08|4511.1|4510.7|4510.23|4509.83|276
1643909610000|2022-02-03 17:33:30|4510.6|4510.2|4511.23|4510.83|4511.23|4510.83|4510.23|4509.83|251
1643909620000|2022-02-03 17:33:40|4511.1|4510.7|4512.23|4511.83|4512.48|4512.08|4510.73|4510.33|440
1643909630000|2022-02-03 17:33:50|4512.35|4511.95|4511.98|4511.58|4512.35|4511.95|4511.48|4511.08|361
1643909640000|2022-02-03 17:34:00|4511.85|4511.45|4512.35|4511.95|4513.23|4512.83|4511.85|4511.45|194
1643909650000|2022-02-03 17:34:10|4512.23|4511.83|4511.23|4510.83|4512.35|4511.95|4511.23|4510.83|128
1643909660000|2022-02-03 17:34:20|4511.48|4511.08|4511.98|4511.58|4512.35|4511.95|4511.48|4511.08|166
1643909670000|2022-02-03 17:34:30|4511.85|4511.45|4512.73|4512.33|4512.73|4512.33|4511.85|4511.45|190
1643909680000|2022-02-03 17:34:40|4512.48|4512.08|4512.98|4512.58|4512.98|4512.58|4512.48|4512.08|240
1643909690000|2022-02-03 17:34:50|4512.73|4512.33|4513.48|4513.08|4513.73|4513.33|4512.48|4512.08|481
1643909700000|2022-02-03 17:35:00|4513.73|4513.33|4513.98|4513.58|4514.48|4514.08|4513.23|4512.83|480
1643909710000|2022-02-03 17:35:10|4513.73|4513.33|4514.48|4514.08|4514.48|4514.08|4513.48|4513.08|225
1643909720000|2022-02-03 17:35:20|4514.23|4513.83|4516.73|4516.33|4516.73|4516.33|4513.98|4513.58|651
1643909730000|2022-02-03 17:35:30|4516.98|4516.58|4517.73|4517.33|4519.23|4518.83|4516.98|4516.58|1353
1643909740000|2022-02-03 17:35:40|4517.98|4517.58|4519.23|4518.83|4519.23|4518.83|4517.73|4517.33|1518
1643909750000|2022-02-03 17:35:50|4518.98|4518.58|4518.98|4518.58|4519.35|4518.95|4518.73|4518.33|499
1643909760000|2022-02-03 17:36:00|4519.23|4518.83|4518.73|4518.33|4519.73|4519.33|4518.48|4518.08|733
1643909770000|2022-02-03 17:36:10|4518.6|4518.2|4518.48|4518.08|4518.98|4518.58|4518.23|4517.83|343
1643909780000|2022-02-03 17:36:20|4518.23|4517.83|4518.1|4517.7|4518.48|4518.08|4517.98|4517.58|310
1643909790000|2022-02-03 17:36:30|4518.23|4517.83|4518.48|4518.08|4519.48|4519.08|4518.23|4517.83|360
1643909800000|2022-02-03 17:36:40|4518.35|4517.95|4518.48|4518.08|4518.73|4518.33|4517.98|4517.58|277
1643909810000|2022-02-03 17:36:50|4518.73|4518.33|4517.98|4517.58|4518.73|4518.33|4517.98|4517.58|201
1643909820000|2022-02-03 17:37:00|4517.73|4517.33|4517.48|4517.08|4517.98|4517.58|4517.48|4517.08|241
1643909830000|2022-02-03 17:37:10|4517.73|4517.33|4517.48|4517.08|4517.73|4517.33|4516.98|4516.58|314
1643909840000|2022-02-03 17:37:20|4517.6|4517.2|4518.23|4517.83|4518.48|4518.08|4517.48|4517.08|209
1643909850000|2022-02-03 17:37:30|4518.1|4517.7|4519.23|4518.83|4519.23|4518.83|4517.98|4517.58|306
1643909860000|2022-02-03 17:37:40|4518.73|4518.33|4518.73|4518.33|4519.23|4518.83|4518.23|4517.83|383
1643909870000|2022-02-03 17:37:50|4518.6|4518.2|4518.73|4518.33|4518.98|4518.58|4518.48|4518.08|107
1643909880000|2022-02-03 17:38:00|4518.48|4518.08|4518.23|4517.83|4518.98|4518.58|4517.98|4517.58|407
1643909890000|2022-02-03 17:38:10|4518.35|4517.95|4518.48|4518.08|4518.6|4518.2|4517.85|4517.45|253
1643909900000|2022-02-03 17:38:20|4518.35|4517.95|4518.1|4517.7|4518.48|4518.08|4517.73|4517.33|208
1643909910000|2022-02-03 17:38:30|4517.98|4517.58|4518.23|4517.83|4518.48|4518.08|4517.85|4517.45|194
1643909920000|2022-02-03 17:38:40|4518.1|4517.7|4518.23|4517.83|4518.48|4518.08|4517.98|4517.58|217
1643909930000|2022-02-03 17:38:50|4518.35|4517.95|4518.23|4517.83|4518.48|4518.08|4517.98|4517.58|185
1643909940000|2022-02-03 17:39:00|4517.98|4517.58|4517.73|4517.33|4517.98|4517.58|4516.98|4516.58|223
1643909950000|2022-02-03 17:39:10|4517.85|4517.45|4517.35|4516.95|4517.85|4517.45|4517.23|4516.83|249
1643909960000|2022-02-03 17:39:20|4517.48|4517.08|4517.48|4517.08|4517.48|4517.08|4516.98|4516.58|215
1643909970000|2022-02-03 17:39:30|4517.35|4516.95|4517.48|4517.08|4518.23|4517.83|4517.23|4516.83|179
1643909980000|2022-02-03 17:39:40|4517.73|4517.33|4517.48|4517.08|4517.73|4517.33|4517.23|4516.83|201
1643909990000|2022-02-03 17:39:50|4517.73|4517.33|4517.23|4516.83|4517.73|4517.33|4516.73|4516.33|609
1643910000000|2022-02-03 17:40:00|4517.48|4517.08|4518.73|4518.33|4518.73|4518.33|4517.23|4516.83|296
1643910010000|2022-02-03 17:40:10|4518.48|4518.08|4518.73|4518.33|4519.23|4518.83|4518.23|4517.83|301
1643910020000|2022-02-03 17:40:20|4518.48|4518.08|4516.23|4515.83|4518.48|4518.08|4516.23|4515.83|442
1643910030000|2022-02-03 17:40:30|4516.48|4516.08|4516.48|4516.08|4516.73|4516.33|4515.73|4515.33|533
1643910040000|2022-02-03 17:40:40|4516.23|4515.83|4516.48|4516.08|4516.6|4516.2|4515.98|4515.58|104
1643910050000|2022-02-03 17:40:50|4516.73|4516.33|4516.48|4516.08|4516.98|4516.58|4516.23|4515.83|104
1643910060000|2022-02-03 17:41:00|4516.35|4515.95|4516.6|4516.2|4516.73|4516.33|4516.23|4515.83|115
1643910070000|2022-02-03 17:41:10|4516.73|4516.33|4515.48|4515.08|4516.73|4516.33|4515.48|4515.08|242
1643910080000|2022-02-03 17:41:20|4515.23|4514.83|4515.98|4515.58|4516.48|4516.08|4514.73|4514.33|283
1643910090000|2022-02-03 17:41:30|4516.23|4515.83|4515.23|4514.83|4516.23|4515.83|4514.98|4514.58|489
1643910100000|2022-02-03 17:41:40|4515.48|4515.08|4515.48|4515.08|4515.73|4515.33|4515.23|4514.83|154
1643910110000|2022-02-03 17:41:50|4515.35|4514.95|4515.48|4515.08|4515.48|4515.08|4514.98|4514.58|181
1643910120000|2022-02-03 17:42:00|4515.73|4515.33|4515.48|4515.08|4515.73|4515.33|4515.23|4514.83|195
1643910130000|2022-02-03 17:42:10|4515.35|4514.95|4515.98|4515.58|4516.98|4516.58|4515.35|4514.95|398
1643910140000|2022-02-03 17:42:20|4515.73|4515.33|4516.23|4515.83|4516.23|4515.83|4515.73|4515.33|145
1643910150000|2022-02-03 17:42:30|4515.98|4515.58|4516.23|4515.83|4516.48|4516.08|4515.98|4515.58|130
1643910160000|2022-02-03 17:42:40|4515.98|4515.58|4516.23|4515.83|4516.23|4515.83|4515.98|4515.58|105
1643910170000|2022-02-03 17:42:50|4515.98|4515.58|4516.73|4516.33|4516.98|4516.58|4515.98|4515.58|259
1643910180000|2022-02-03 17:43:00|4516.98|4516.58|4516.85|4516.45|4516.98|4516.58|4516.73|4516.33|160
1643910190000|2022-02-03 17:43:10|4516.98|4516.58|4517.23|4516.83|4517.48|4517.08|4516.6|4516.2|284
1643910200000|2022-02-03 17:43:20|4517.48|4517.08|4516.73|4516.33|4517.48|4517.08|4516.73|4516.33|196
1643910210000|2022-02-03 17:43:30|4516.98|4516.58|4515.73|4515.33|4516.98|4516.58|4515.48|4515.08|251
1643910220000|2022-02-03 17:43:40|4515.6|4515.2|4514.98|4514.58|4515.73|4515.33|4514.98|4514.58|171
1643910230000|2022-02-03 17:43:50|4515.23|4514.83|4514.98|4514.58|4515.23|4514.83|4514.48|4514.08|511
1643910240000|2022-02-03 17:44:00|4514.73|4514.33|4514.23|4513.83|4515.23|4514.83|4513.98|4513.58|416
1643910250000|2022-02-03 17:44:10|4513.98|4513.58|4514.23|4513.83|4514.48|4514.08|4513.98|4513.58|293
1643910260000|2022-02-03 17:44:20|4514.48|4514.08|4513.73|4513.33|4514.48|4514.08|4513.48|4513.08|171
1643910270000|2022-02-03 17:44:30|4513.85|4513.45|4512.98|4512.58|4513.85|4513.45|4512.98|4512.58|277
1643910280000|2022-02-03 17:44:40|4512.48|4512.08|4512.98|4512.58|4513.23|4512.83|4512.48|4512.08|478
1643910290000|2022-02-03 17:44:50|4513.23|4512.83|4511.48|4511.08|4513.23|4512.83|4511.23|4510.83|544
1643910300000|2022-02-03 17:45:00|4510.98|4510.58|4513.48|4513.08|4513.48|4513.08|4510.98|4510.58|567
1643910310000|2022-02-03 17:45:10|4513.73|4513.33|4512.73|4512.33|4513.73|4513.33|4512.35|4511.95|197
1643910320000|2022-02-03 17:45:20|4512.6|4512.2|4512.1|4511.7|4512.73|4512.33|4511.73|4511.33|384
1643910330000|2022-02-03 17:45:30|4512.23|4511.83|4512.23|4511.83|4512.23|4511.83|4511.73|4511.33|219
1643910340000|2022-02-03 17:45:40|4511.73|4511.33|4510.98|4510.58|4512.23|4511.83|4510.73|4510.33|416
1643910350000|2022-02-03 17:45:50|4511.23|4510.83|4511.23|4510.83|4511.48|4511.08|4510.98|4510.58|168
1643910360000|2022-02-03 17:46:00|4510.98|4510.58|4511.23|4510.83|4511.35|4510.95|4510.98|4510.58|235
1643910370000|2022-02-03 17:46:10|4511.1|4510.7|4511.73|4511.33|4511.85|4511.45|4510.6|4510.2|236
1643910380000|2022-02-03 17:46:20|4511.98|4511.58|4511.73|4511.33|4512.23|4511.83|4511.73|4511.33|189
1643910390000|2022-02-03 17:46:30|4511.48|4511.08|4511.73|4511.33|4511.98|4511.58|4511.48|4511.08|124
1643910400000|2022-02-03 17:46:40|4511.6|4511.2|4511.48|4511.08|4511.73|4511.33|4511.23|4510.83|158
1643910410000|2022-02-03 17:46:50|4511.23|4510.83|4510.98|4510.58|4511.23|4510.83|4510.23|4509.83|266
1643910420000|2022-02-03 17:47:00|4510.73|4510.33|4510.73|4510.33|4510.98|4510.58|4510.23|4509.83|171
1643910430000|2022-02-03 17:47:10|4510.48|4510.08|4509.98|4509.58|4510.48|4510.08|4509.98|4509.58|182
1643910440000|2022-02-03 17:47:20|4510.1|4509.7|4508.73|4508.33|4510.23|4509.83|4508.73|4508.33|527
1643910450000|2022-02-03 17:47:30|4508.98|4508.58|4510.23|4509.83|4510.48|4510.08|4508.98|4508.58|562
1643910460000|2022-02-03 17:47:40|4510.1|4509.7|4509.73|4509.33|4510.73|4510.33|4509.48|4509.08|669
1643910470000|2022-02-03 17:47:50|4509.23|4508.83|4509.6|4509.2|4509.85|4509.45|4508.98|4508.58|179
1643910480000|2022-02-03 17:48:00|4509.48|4509.08|4506.48|4506.08|4509.73|4509.33|4506.48|4506.08|1257
1643910490000|2022-02-03 17:48:10|4506.73|4506.33|4505.98|4505.58|4507.23|4506.83|4505.73|4505.33|768
1643910500000|2022-02-03 17:48:20|4506.23|4505.83|4506.98|4506.58|4507.23|4506.83|4506.23|4505.83|237
1643910510000|2022-02-03 17:48:30|4507.1|4506.7|4507.73|4507.33|4507.73|4507.33|4507.1|4506.7|462
1643910520000|2022-02-03 17:48:40|4507.85|4507.45|4507.23|4506.83|4508.48|4508.08|4506.98|4506.58|283
1643910530000|2022-02-03 17:48:50|4507.35|4506.95|4506.73|4506.33|4507.48|4507.08|4506.48|4506.08|201
1643910540000|2022-02-03 17:49:00|4507.1|4506.7|4507.85|4507.45|4507.85|4507.45|4506.85|4506.45|203
1643910550000|2022-02-03 17:49:10|4507.73|4507.33|4507.6|4507.2|4507.98|4507.58|4507.48|4507.08|197
1643910560000|2022-02-03 17:49:20|4507.73|4507.33|4507.98|4507.58|4508.23|4507.83|4507.48|4507.08|175
1643910570000|2022-02-03 17:49:30|4507.85|4507.45|4508.23|4507.83|4508.23|4507.83|4507.85|4507.45|183
1643910580000|2022-02-03 17:49:40|4508.73|4508.33|4508.23|4507.83|4508.73|4508.33|4507.98|4507.58|211
1643910590000|2022-02-03 17:49:50|4508.35|4507.95|4508.48|4508.08|4508.48|4508.08|4508.23|4507.83|144
1643910600000|2022-02-03 17:50:00|4508.73|4508.33|4510.48|4510.08|4510.73|4510.33|4508.73|4508.33|796
1643910610000|2022-02-03 17:50:10|4510.73|4510.33|4510.48|4510.08|4510.98|4510.58|4509.98|4509.58|368
1643910620000|2022-02-03 17:50:20|4510.6|4510.2|4511.04|4510.64|4511.23|4510.83|4510.48|4510.08|320
1643910630000|2022-02-03 17:50:30|4511.29|4510.89|4511.35|4510.95|4511.35|4510.95|4510.35|4509.95|669
1643910640000|2022-02-03 17:50:40|4511.22|4510.82|4511.35|4510.95|4511.6|4511.2|4511.1|4510.7|219
1643910650000|2022-02-03 17:50:50|4510.85|4510.45|4510.97|4510.57|4511.1|4510.7|4510.6|4510.2|179
1643910660000|2022-02-03 17:51:00|4511.1|4510.7|4510.72|4510.32|4511.35|4510.95|4510.35|4509.95|411
1643910670000|2022-02-03 17:51:10|4510.6|4510.2|4510.35|4509.95|4510.85|4510.45|4510.1|4509.7|246
1643910680000|2022-02-03 17:51:20|4510.6|4510.2|4510.35|4509.95|4510.6|4510.2|4509.97|4509.57|222
1643910690000|2022-02-03 17:51:30|4510.22|4509.82|4510.1|4509.7|4510.85|4510.45|4510.1|4509.7|316
1643910700000|2022-02-03 17:51:40|4510.22|4509.82|4510.1|4509.7|4510.72|4510.32|4510.1|4509.7|132
1643910710000|2022-02-03 17:51:50|4510.35|4509.95|4510.85|4510.45|4511.35|4510.95|4510.35|4509.95|294
1643910720000|2022-02-03 17:52:00|4510.6|4510.2|4509.35|4508.95|4510.6|4510.2|4509.35|4508.95|273
1643910730000|2022-02-03 17:52:10|4509.1|4508.7|4508.72|4508.32|4509.35|4508.95|4508.6|4508.2|307
1643910740000|2022-02-03 17:52:20|4508.85|4508.45|4508.85|4508.45|4509.1|4508.7|4508.6|4508.2|182
1643910750000|2022-02-03 17:52:30|4508.6|4508.2|4509.1|4508.7|4509.1|4508.7|4508.6|4508.2|208
1643910760000|2022-02-03 17:52:40|4508.97|4508.57|4508.85|4508.45|4509.35|4508.95|4508.85|4508.45|82
1643910770000|2022-02-03 17:52:50|4509.1|4508.7|4509.35|4508.95|4509.35|4508.95|4508.85|4508.45|129
1643910780000|2022-02-03 17:53:00|4509.47|4509.07|4511.6|4511.2|4511.6|4511.2|4509.35|4508.95|765
1643910790000|2022-02-03 17:53:10|4511.85|4511.45|4510.85|4510.45|4512.1|4511.7|4510.6|4510.2|277
1643910800000|2022-02-03 17:53:20|4510.72|4510.32|4510.35|4509.95|4511.1|4510.7|4510.1|4509.7|296
1643910810000|2022-02-03 17:53:30|4510.1|4509.7|4509.1|4508.7|4510.1|4509.7|4508.85|4508.45|280
1643910820000|2022-02-03 17:53:40|4509.35|4508.95|4508.85|4508.45|4509.35|4508.95|4508.6|4508.2|322
1643910830000|2022-02-03 17:53:50|4509.1|4508.7|4508.85|4508.45|4509.35|4508.95|4508.6|4508.2|357
1643910840000|2022-02-03 17:54:00|4508.72|4508.32|4508.85|4508.45|4509.1|4508.7|4508.1|4507.7|395
1643910850000|2022-02-03 17:54:10|4508.6|4508.2|4508.85|4508.45|4509.85|4509.45|4508.6|4508.2|177
1643910860000|2022-02-03 17:54:20|4508.97|4508.57|4509.1|4508.7|4509.72|4509.32|4508.85|4508.45|195
1643910870000|2022-02-03 17:54:30|4508.85|4508.45|4509.35|4508.95|4509.6|4509.2|4508.6|4508.2|279
1643910880000|2022-02-03 17:54:40|4509.22|4508.82|4509.35|4508.95|4509.6|4509.2|4508.85|4508.45|177
1643910890000|2022-02-03 17:54:50|4509.6|4509.2|4509.6|4509.2|4509.6|4509.2|4509.35|4508.95|100
1643910900000|2022-02-03 17:55:00|4509.35|4508.95|4509.85|4509.45|4510.1|4509.7|4509.1|4508.7|137
1643910910000|2022-02-03 17:55:10|4510.1|4509.7|4508.85|4508.45|4510.1|4509.7|4508.85|4508.45|179
1643910920000|2022-02-03 17:55:20|4508.72|4508.32|4509.35|4508.95|4509.6|4509.2|4508.47|4508.07|221
1643910930000|2022-02-03 17:55:30|4509.6|4509.2|4510.1|4509.7|4510.1|4509.7|4509.6|4509.2|307
1643910940000|2022-02-03 17:55:40|4509.85|4509.45|4509.6|4509.2|4509.85|4509.45|4509.1|4508.7|446
1643910950000|2022-02-03 17:55:50|4509.72|4509.32|4510.35|4509.95|4510.35|4509.95|4509.6|4509.2|254
1643910960000|2022-02-03 17:56:00|4510.1|4509.7|4509.35|4508.95|4510.1|4509.7|4508.6|4508.2|251
1643910970000|2022-02-03 17:56:10|4509.22|4508.82|4508.85|4508.45|4509.85|4509.45|4508.85|4508.45|404
1643910980000|2022-02-03 17:56:20|4509.1|4508.7|4509.6|4509.2|4510.1|4509.7|4509.1|4508.7|396
1643910990000|2022-02-03 17:56:30|4509.35|4508.95|4511.35|4510.95|4511.6|4511.2|4509.35|4508.95|361
1643911000000|2022-02-03 17:56:40|4511.47|4511.07|4512.1|4511.7|4512.6|4512.2|4511.35|4510.95|494
1643911010000|2022-02-03 17:56:50|4511.85|4511.45|4511.1|4510.7|4511.97|4511.57|4511.1|4510.7|250
1643911020000|2022-02-03 17:57:00|4511.22|4510.82|4511.1|4510.7|4511.35|4510.95|4510.35|4509.95|659
1643911030000|2022-02-03 17:57:10|4510.85|4510.45|4510.85|4510.45|4511.1|4510.7|4510.35|4509.95|261
1643911040000|2022-02-03 17:57:20|4510.72|4510.32|4510.1|4509.7|4510.85|4510.45|4509.85|4509.45|181
1643911050000|2022-02-03 17:57:30|4509.85|4509.45|4509.6|4509.2|4510.1|4509.7|4509.35|4508.95|180
1643911060000|2022-02-03 17:57:40|4509.47|4509.07|4509.6|4509.2|4509.85|4509.45|4509.1|4508.7|113
1643911070000|2022-02-03 17:57:50|4509.72|4509.32|4509.85|4509.45|4510.1|4509.7|4509.1|4508.7|302
1643911080000|2022-02-03 17:58:00|4509.6|4509.2|4509.1|4508.7|4509.72|4509.32|4508.97|4508.57|174
1643911090000|2022-02-03 17:58:10|4508.6|4508.2|4508.35|4507.95|4508.6|4508.2|4507.6|4507.2|659
1643911100000|2022-02-03 17:58:20|4508.6|4508.2|4508.1|4507.7|4508.85|4508.45|4507.85|4507.45|210
1643911110000|2022-02-03 17:58:30|4508.35|4507.95|4509.35|4508.95|4509.85|4509.45|4508.1|4507.7|223
1643911120000|2022-02-03 17:58:40|4509.6|4509.2|4509.6|4509.2|4509.85|4509.45|4509.35|4508.95|207
1643911130000|2022-02-03 17:58:50|4509.35|4508.95|4509.6|4509.2|4509.85|4509.45|4509.35|4508.95|179
1643911140000|2022-02-03 17:59:00|4509.47|4509.07|4510.97|4510.57|4511.85|4511.45|4509.35|4508.95|458
1643911150000|2022-02-03 17:59:10|4511.1|4510.7|4512.1|4511.7|4512.35|4511.95|4511.1|4510.7|306
1643911160000|2022-02-03 17:59:20|4511.97|4511.57|4512.1|4511.7|4512.1|4511.7|4511.85|4511.45|229
1643911170000|2022-02-03 17:59:30|4511.85|4511.45|4511.47|4511.07|4511.85|4511.45|4511.35|4510.95|447
1643911180000|2022-02-03 17:59:40|4511.6|4511.2|4512.85|4512.45|4512.85|4512.45|4511.35|4510.95|246
1643911190000|2022-02-03 17:59:50|4513.1|4512.7|4512.85|4512.45|4514.35|4513.95|4512.6|4512.2|1014
1643911200000|2022-02-03 18:00:00|4513.1|4512.7|4511.85|4511.45|4513.1|4512.7|4511.72|4511.32|528
1643911210000|2022-02-03 18:00:10|4511.72|4511.32|4510.97|4510.57|4511.72|4511.32|4510.85|4510.45|488
1643911220000|2022-02-03 18:00:20|4510.85|4510.45|4511.1|4510.7|4511.6|4511.2|4510.85|4510.45|265
1643911230000|2022-02-03 18:00:30|4510.97|4510.57|4511.1|4510.7|4511.85|4511.45|4510.97|4510.57|220
1643911240000|2022-02-03 18:00:40|4510.85|4510.45|4510.35|4509.95|4511.22|4510.82|4510.35|4509.95|227
1643911250000|2022-02-03 18:00:50|4510.72|4510.32|4510.85|4510.45|4510.85|4510.45|4509.85|4509.45|335
1643911260000|2022-02-03 18:01:00|4510.6|4510.2|4511.35|4510.95|4511.85|4511.45|4510.6|4510.2|291
1643911270000|2022-02-03 18:01:10|4511.1|4510.7|4510.72|4510.32|4511.35|4510.95|4510.6|4510.2|416
1643911280000|2022-02-03 18:01:20|4510.85|4510.45|4510.35|4509.95|4511.1|4510.7|4510.1|4509.7|143
1643911290000|2022-02-03 18:01:30|4510.22|4509.82|4510.6|4510.2|4510.85|4510.45|4510.1|4509.7|195
1643911300000|2022-02-03 18:01:40|4510.35|4509.95|4510.85|4510.45|4511.1|4510.7|4510.22|4509.82|331
1643911310000|2022-02-03 18:01:50|4510.6|4510.2|4510.22|4509.82|4510.6|4510.2|4509.85|4509.45|176
1643911320000|2022-02-03 18:02:00|4510.35|4509.95|4510.47|4510.07|4510.85|4510.45|4510.35|4509.95|237
1643911330000|2022-02-03 18:02:10|4510.35|4509.95|4508.85|4508.45|4510.6|4510.2|4508.85|4508.45|399
1643911340000|2022-02-03 18:02:20|4508.6|4508.2|4508.35|4507.95|4508.85|4508.45|4508.1|4507.7|362
1643911350000|2022-02-03 18:02:30|4508.6|4508.2|4509.47|4509.07|4509.6|4509.2|4508.35|4507.95|340
1643911360000|2022-02-03 18:02:40|4509.35|4508.95|4509.22|4508.82|4509.85|4509.45|4508.85|4508.45|328
1643911370000|2022-02-03 18:02:50|4509.35|4508.95|4509.22|4508.82|4509.6|4509.2|4509.1|4508.7|198
1643911380000|2022-02-03 18:03:00|4509.35|4508.95|4510.1|4509.7|4510.1|4509.7|4509.35|4508.95|207
1643911390000|2022-02-03 18:03:10|4509.85|4509.45|4509.35|4508.95|4510.1|4509.7|4509.1|4508.7|268
1643911400000|2022-02-03 18:03:20|4509.1|4508.7|4507.85|4507.45|4509.6|4509.2|4507.6|4507.2|617
1643911410000|2022-02-03 18:03:30|4507.6|4507.2|4507.72|4507.32|4508.1|4507.7|4507.35|4506.95|566
1643911420000|2022-02-03 18:03:40|4507.85|4507.45|4507.85|4507.45|4508.1|4507.7|4506.85|4506.45|695
1643911430000|2022-02-03 18:03:50|4507.6|4507.2|4508.6|4508.2|4508.85|4508.45|4507.6|4507.2|255
1643911440000|2022-02-03 18:04:00|4508.35|4507.95|4508.85|4508.45|4509.1|4508.7|4508.35|4507.95|381
1643911450000|2022-02-03 18:04:10|4508.6|4508.2|4509.6|4509.2|4509.72|4509.32|4508.6|4508.2|294
1643911460000|2022-02-03 18:04:20|4509.35|4508.95|4507.47|4507.07|4509.35|4508.95|4507.35|4506.95|304
1643911470000|2022-02-03 18:04:30|4507.35|4506.95|4508.1|4507.7|4508.22|4507.82|4507.35|4506.95|234
1643911480000|2022-02-03 18:04:40|4507.97|4507.57|4507.35|4506.95|4508.22|4507.82|4507.1|4506.7|524
1643911490000|2022-02-03 18:04:50|4507.1|4506.7|4507.47|4507.07|4508.1|4507.7|4506.97|4506.57|258
1643911500000|2022-02-03 18:05:00|4507.72|4507.32|4507.85|4507.45|4508.1|4507.7|4507.6|4507.2|351
1643911510000|2022-02-03 18:05:10|4508.35|4507.95|4508.35|4507.95|4508.6|4508.2|4508.1|4507.7|239
1643911520000|2022-02-03 18:05:20|4508.47|4508.07|4509.6|4509.2|4509.85|4509.45|4508.35|4507.95|349
1643911530000|2022-02-03 18:05:30|4509.35|4508.95|4510.22|4509.82|4511.35|4510.95|4509.35|4508.95|696
1643911540000|2022-02-03 18:05:40|4510.35|4509.95|4510.35|4509.95|4510.6|4510.2|4509.6|4509.2|261
1643911550000|2022-02-03 18:05:50|4510.1|4509.7|4509.85|4509.45|4510.22|4509.82|4509.35|4508.95|283
1643911560000|2022-02-03 18:06:00|4509.72|4509.32|4510.85|4510.45|4512.1|4511.7|4509.6|4509.2|608
1643911570000|2022-02-03 18:06:10|4510.72|4510.32|4510.35|4509.95|4511.35|4510.95|4510.35|4509.95|292
1643911580000|2022-02-03 18:06:20|4510.47|4510.07|4508.85|4508.45|4510.47|4510.07|4508.85|4508.45|581
1643911590000|2022-02-03 18:06:30|4509.1|4508.7|4509.35|4508.95|4509.6|4509.2|4508.35|4507.95|371
1643911600000|2022-02-03 18:06:40|4509.22|4508.82|4508.6|4508.2|4509.22|4508.82|4508.6|4508.2|89
1643911610000|2022-02-03 18:06:50|4508.35|4507.95|4508.22|4507.82|4508.6|4508.2|4507.85|4507.45|520
1643911620000|2022-02-03 18:07:00|4508.1|4507.7|4509.85|4509.45|4509.85|4509.45|4508.1|4507.7|207
1643911630000|2022-02-03 18:07:10|4509.72|4509.32|4509.35|4508.95|4510.35|4509.95|4509.35|4508.95|250
1643911640000|2022-02-03 18:07:20|4509.1|4508.7|4509.1|4508.7|4509.35|4508.95|4508.85|4508.45|143
1643911650000|2022-02-03 18:07:30|4508.85|4508.45|4508.1|4507.7|4508.85|4508.45|4507.85|4507.45|253
1643911660000|2022-02-03 18:07:40|4508.47|4508.07|4508.1|4507.7|4508.6|4508.2|4507.85|4507.45|293
1643911670000|2022-02-03 18:07:50|4507.85|4507.45|4508.1|4507.7|4508.6|4508.2|4507.85|4507.45|162
1643911680000|2022-02-03 18:08:00|4508.35|4507.95|4507.6|4507.2|4508.6|4508.2|4507.35|4506.95|323
1643911690000|2022-02-03 18:08:10|4507.47|4507.07|4507.6|4507.2|4508.1|4507.7|4507.35|4506.95|260
1643911700000|2022-02-03 18:08:20|4507.72|4507.32|4508.6|4508.2|4508.97|4508.57|4507.6|4507.2|215
1643911710000|2022-02-03 18:08:30|4508.85|4508.45|4508.85|4508.45|4508.85|4508.45|4508.6|4508.2|151
1643911720000|2022-02-03 18:08:40|4509.1|4508.7|4508.85|4508.45|4509.85|4509.45|4508.6|4508.2|252
1643911730000|2022-02-03 18:08:50|4508.97|4508.57|4509.6|4509.2|4509.85|4509.45|4508.85|4508.45|157
1643911740000|2022-02-03 18:09:00|4509.85|4509.45|4510.85|4510.45|4511.35|4510.95|4509.6|4509.2|789
1643911750000|2022-02-03 18:09:10|4511.1|4510.7|4510.1|4509.7|4511.35|4510.95|4509.85|4509.45|217
1643911760000|2022-02-03 18:09:20|4509.97|4509.57|4510.35|4509.95|4510.6|4510.2|4509.6|4509.2|155
1643911770000|2022-02-03 18:09:30|4510.22|4509.82|4509.1|4508.7|4510.35|4509.95|4509.1|4508.7|163
1643911780000|2022-02-03 18:09:40|4508.35|4507.95|4507.85|4507.45|4508.85|4508.45|4507.85|4507.45|1004
1643911790000|2022-02-03 18:09:50|4507.35|4506.95|4506.6|4506.2|4507.35|4506.95|4506.1|4505.7|859
1643911800000|2022-02-03 18:10:00|4506.35|4505.95|4505.1|4504.7|4506.35|4505.95|4504.35|4503.95|1473
1643911810000|2022-02-03 18:10:10|4504.85|4504.45|4504.6|4504.2|4505.1|4504.7|4504.35|4503.95|1323
1643911820000|2022-02-03 18:10:20|4504.85|4504.45|4504.85|4504.45|4505.35|4504.95|4504.35|4503.95|358
1643911830000|2022-02-03 18:10:30|4505.1|4504.7|4506.1|4505.7|4506.35|4505.95|4504.97|4504.57|314
1643911840000|2022-02-03 18:10:40|4506.35|4505.95|4506.22|4505.82|4506.35|4505.95|4505.35|4504.95|505
1643911850000|2022-02-03 18:10:50|4506.35|4505.95|4506.85|4506.45|4507.6|4507.2|4506.35|4505.95|488
1643911860000|2022-02-03 18:11:00|4507.35|4506.95|4507.85|4507.45|4508.35|4507.95|4507.35|4506.95|406
1643911870000|2022-02-03 18:11:10|4508.1|4507.7|4508.35|4507.95|4508.6|4508.2|4507.6|4507.2|229
1643911880000|2022-02-03 18:11:20|4508.1|4507.7|4508.1|4507.7|4508.35|4507.95|4507.6|4507.2|180
1643911890000|2022-02-03 18:11:30|4507.85|4507.45|4508.35|4507.95|4508.6|4508.2|4507.6|4507.2|171
1643911900000|2022-02-03 18:11:40|4508.22|4507.82|4508.35|4507.95|4508.6|4508.2|4508.1|4507.7|276
1643911910000|2022-02-03 18:11:50|4508.6|4508.2|4509.1|4508.7|4509.6|4509.2|4508.35|4507.95|432
1643911920000|2022-02-03 18:12:00|4508.85|4508.45|4509.1|4508.7|4509.1|4508.7|4508.85|4508.45|273
1643911930000|2022-02-03 18:12:10|4508.85|4508.45|4508.85|4508.45|4509.22|4508.82|4508.35|4507.95|214
1643911940000|2022-02-03 18:12:20|4508.97|4508.57|4509.47|4509.07|4509.47|4509.07|4508.6|4508.2|412
1643911950000|2022-02-03 18:12:30|4509.35|4508.95|4508.6|4508.2|4509.35|4508.95|4508.35|4507.95|176
1643911960000|2022-02-03 18:12:40|4508.35|4507.95|4508.35|4507.95|4508.85|4508.45|4508.35|4507.95|219
1643911970000|2022-02-03 18:12:50|4508.6|4508.2|4507.22|4506.82|4508.85|4508.45|4506.72|4506.32|580
1643911980000|2022-02-03 18:13:00|4507.1|4506.7|4507.35|4506.95|4507.6|4507.2|4506.85|4506.45|348
1643911990000|2022-02-03 18:13:10|4507.22|4506.82|4508.6|4508.2|4508.6|4508.2|4507.22|4506.82|281
1643912000000|2022-02-03 18:13:20|4508.35|4507.95|4508.35|4507.95|4508.97|4508.57|4507.85|4507.45|227
1643912010000|2022-02-03 18:13:30|4508.22|4507.82|4508.22|4507.82|4508.97|4508.57|4508.1|4507.7|287
1643912020000|2022-02-03 18:13:40|4508.35|4507.95|4508.6|4508.2|4508.72|4508.32|4507.97|4507.57|98
1643912030000|2022-02-03 18:13:50|4508.85|4508.45|4508.35|4507.95|4508.85|4508.45|4508.22|4507.82|170
1643912040000|2022-02-03 18:14:00|4508.22|4507.82|4507.35|4506.95|4508.22|4507.82|4507.1|4506.7|251
1643912050000|2022-02-03 18:14:10|4507.6|4507.2|4507.72|4507.32|4507.85|4507.45|4507.35|4506.95|104
1643912060000|2022-02-03 18:14:20|4507.85|4507.45|4508.1|4507.7|4508.6|4508.2|4507.85|4507.45|167
1643912070000|2022-02-03 18:14:30|4508.22|4507.82|4509.1|4508.7|4509.35|4508.95|4508.22|4507.82|450
1643912080000|2022-02-03 18:14:40|4508.6|4508.2|4509.72|4509.32|4509.85|4509.45|4508.6|4508.2|382
1643912090000|2022-02-03 18:14:50|4509.85|4509.45|4509.6|4509.2|4509.85|4509.45|4509.35|4508.95|200
1643912100000|2022-02-03 18:15:00|4509.35|4508.95|4511.1|4510.7|4511.1|4510.7|4509.35|4508.95|527
1643912110000|2022-02-03 18:15:10|4511.35|4510.95|4511.6|4511.2|4511.72|4511.32|4510.85|4510.45|520
1643912120000|2022-02-03 18:15:20|4511.35|4510.95|4510.35|4509.95|4511.85|4511.45|4510.35|4509.95|457
1643912130000|2022-02-03 18:15:30|4510.6|4510.2|4511.1|4510.7|4511.1|4510.7|4510.35|4509.95|424
1643912140000|2022-02-03 18:15:40|4510.85|4510.45|4511.6|4511.2|4511.6|4511.2|4510.85|4510.45|372
1643912150000|2022-02-03 18:15:50|4511.85|4511.45|4511.22|4510.82|4512.1|4511.7|4511.1|4510.7|420
1643912160000|2022-02-03 18:16:00|4511.35|4510.95|4512.47|4512.07|4513.35|4512.95|4511.35|4510.95|673
1643912170000|2022-02-03 18:16:10|4512.6|4512.2|4512.1|4511.7|4512.72|4512.32|4511.85|4511.45|387
1643912180000|2022-02-03 18:16:20|4511.85|4511.45|4510.97|4510.57|4511.85|4511.45|4510.97|4510.57|275
1643912190000|2022-02-03 18:16:30|4511.1|4510.7|4510.85|4510.45|4511.22|4510.82|4510.6|4510.2|212
1643912200000|2022-02-03 18:16:40|4510.72|4510.32|4510.72|4510.32|4511.1|4510.7|4510.72|4510.32|226
1643912210000|2022-02-03 18:16:50|4510.85|4510.45|4510.6|4510.2|4511.1|4510.7|4510.6|4510.2|130
1643912220000|2022-02-03 18:17:00|4510.35|4509.95|4509.97|4509.57|4510.6|4510.2|4509.1|4508.7|386
1643912230000|2022-02-03 18:17:10|4509.85|4509.45|4510.1|4509.7|4510.6|4510.2|4509.85|4509.45|150
1643912240000|2022-02-03 18:17:20|4509.97|4509.57|4510.35|4509.95|4510.35|4509.95|4509.47|4509.07|153
1643912250000|2022-02-03 18:17:30|4510.47|4510.07|4509.1|4508.7|4510.6|4510.2|4509.1|4508.7|141
1643912260000|2022-02-03 18:17:40|4508.85|4508.45|4509.1|4508.7|4509.35|4508.95|4508.85|4508.45|110
1643912270000|2022-02-03 18:17:50|4508.85|4508.45|4509.6|4509.2|4509.6|4509.2|4508.85|4508.45|196
1643912280000|2022-02-03 18:18:00|4509.35|4508.95|4510.1|4509.7|4510.35|4509.95|4509.35|4508.95|183
1643912290000|2022-02-03 18:18:10|4509.85|4509.45|4510.1|4509.7|4510.1|4509.7|4509.6|4509.2|162
1643912300000|2022-02-03 18:18:20|4509.97|4509.57|4509.85|4509.45|4510.22|4509.82|4509.6|4509.2|105
1643912310000|2022-02-03 18:18:30|4510.1|4509.7|4510.35|4509.95|4510.85|4510.45|4509.85|4509.45|162
1643912320000|2022-02-03 18:18:40|4510.47|4510.07|4509.85|4509.45|4510.6|4510.2|4509.35|4508.95|189
1643912330000|2022-02-03 18:18:50|4509.97|4509.57|4511.35|4510.95|4511.35|4510.95|4509.97|4509.57|180
1643912340000|2022-02-03 18:19:00|4511.1|4510.7|4510.85|4510.45|4511.22|4510.82|4510.1|4509.7|213
1643912350000|2022-02-03 18:19:10|4510.6|4510.2|4510.1|4509.7|4510.6|4510.2|4509.85|4509.45|120
1643912360000|2022-02-03 18:19:20|4509.97|4509.57|4510.35|4509.95|4510.85|4510.45|4509.47|4509.07|160
1643912370000|2022-02-03 18:19:30|4510.22|4509.82|4510.1|4509.7|4510.6|4510.2|4509.85|4509.45|160
1643912380000|2022-02-03 18:19:40|4509.85|4509.45|4510.35|4509.95|4510.6|4510.2|4509.6|4509.2|92
1643912390000|2022-02-03 18:19:50|4510.47|4510.07|4510.85|4510.45|4511.1|4510.7|4510.35|4509.95|111
1643912400000|2022-02-03 18:20:00|4510.72|4510.32|4509.97|4509.57|4510.85|4510.45|4509.72|4509.32|193
1643912410000|2022-02-03 18:20:10|4510.1|4509.7|4511.35|4510.95|4511.35|4510.95|4510.1|4509.7|349
1643912420000|2022-02-03 18:20:20|4511.6|4511.2|4511.1|4510.7|4511.6|4511.2|4510.97|4510.57|273
1643912430000|2022-02-03 18:20:30|4510.97|4510.57|4511.72|4511.32|4511.85|4511.45|4510.97|4510.57|237
1643912440000|2022-02-03 18:20:40|4511.6|4511.2|4512.35|4511.95|4512.35|4511.95|4511.35|4510.95|262
1643912450000|2022-02-03 18:20:50|4512.6|4512.2|4512.97|4512.57|4513.85|4513.45|4512.6|4512.2|546
1643912460000|2022-02-03 18:21:00|4513.35|4512.95|4513.85|4513.45|4514.1|4513.7|4512.85|4512.45|381
1643912470000|2022-02-03 18:21:10|4514.1|4513.7|4515.35|4514.95|4515.6|4515.2|4514.1|4513.7|845
1643912480000|2022-02-03 18:21:20|4515.6|4515.2|4515.85|4515.45|4516.1|4515.7|4515.35|4514.95|461
1643912490000|2022-02-03 18:21:30|4515.6|4515.2|4516.1|4515.7|4516.35|4515.95|4515.35|4514.95|556
1643912500000|2022-02-03 18:21:40|4516.35|4515.95|4515.85|4515.45|4516.35|4515.95|4515.6|4515.2|387
1643912510000|2022-02-03 18:21:50|4515.6|4515.2|4515.35|4514.95|4515.6|4515.2|4515.35|4514.95|435
1643912520000|2022-02-03 18:22:00|4514.85|4514.45|4515.1|4514.7|4515.22|4514.82|4514.85|4514.45|426
1643912530000|2022-02-03 18:22:10|4514.85|4514.45|4516.1|4515.7|4516.35|4515.95|4514.85|4514.45|394
1643912540000|2022-02-03 18:22:20|4516.35|4515.95|4517.1|4516.7|4517.1|4516.7|4516.1|4515.7|383
1643912550000|2022-02-03 18:22:30|4517.35|4516.95|4517.1|4516.7|4517.35|4516.95|4516.85|4516.45|558
1643912560000|2022-02-03 18:22:40|4517.35|4516.95|4517.1|4516.7|4517.35|4516.95|4517.1|4516.7|340
1643912570000|2022-02-03 18:22:50|4517.22|4516.82|4517.6|4517.2|4518.1|4517.7|4517.1|4516.7|478
1643912580000|2022-02-03 18:23:00|4517.35|4516.95|4516.97|4516.57|4517.35|4516.95|4516.72|4516.32|464
1643912590000|2022-02-03 18:23:10|4517.1|4516.7|4516.6|4516.2|4517.1|4516.7|4516.35|4515.95|564
1643912600000|2022-02-03 18:23:20|4516.85|4516.45|4516.22|4515.82|4516.85|4516.45|4515.85|4515.45|277
1643912610000|2022-02-03 18:23:30|4516.1|4515.7|4516.97|4516.57|4516.97|4516.57|4516.1|4515.7|383
1643912620000|2022-02-03 18:23:40|4517.1|4516.7|4517.35|4516.95|4517.6|4517.2|4517.1|4516.7|419
1643912630000|2022-02-03 18:23:50|4517.1|4516.7|4516.6|4516.2|4517.35|4516.95|4516.6|4516.2|337
1643912640000|2022-02-03 18:24:00|4516.72|4516.32|4517.22|4516.82|4517.22|4516.82|4516.6|4516.2|278
1643912650000|2022-02-03 18:24:10|4517.1|4516.7|4516.85|4516.45|4517.1|4516.7|4516.72|4516.32|182
1643912660000|2022-02-03 18:24:20|4516.6|4516.2|4516.97|4516.57|4517.1|4516.7|4516.6|4516.2|109
1643912670000|2022-02-03 18:24:30|4517.1|4516.7|4517.6|4517.2|4517.85|4517.45|4516.85|4516.45|353
1643912680000|2022-02-03 18:24:40|4517.72|4517.32|4517.1|4516.7|4517.85|4517.45|4517.1|4516.7|282
1643912690000|2022-02-03 18:24:50|4516.97|4516.57|4516.85|4516.45|4517.1|4516.7|4516.47|4516.07|212
1643912700000|2022-02-03 18:25:00|4516.6|4516.2|4517.1|4516.7|4517.35|4516.95|4516.6|4516.2|763
1643912710000|2022-02-03 18:25:10|4517.35|4516.95|4517.1|4516.7|4517.6|4517.2|4516.85|4516.45|509
1643912720000|2022-02-03 18:25:20|4516.85|4516.45|4516.85|4516.45|4517.1|4516.7|4516.47|4516.07|518
1643912730000|2022-02-03 18:25:30|4516.6|4516.2|4516.6|4516.2|4516.85|4516.45|4516.47|4516.07|142
1643912740000|2022-02-03 18:25:40|4516.35|4515.95|4515.72|4515.32|4516.35|4515.95|4515.35|4514.95|495
1643912750000|2022-02-03 18:25:50|4515.6|4515.2|4515.6|4515.2|4516.1|4515.7|4515.47|4515.07|219
1643912760000|2022-02-03 18:26:00|4515.35|4514.95|4515.6|4515.2|4515.85|4515.45|4515.1|4514.7|146
1643912770000|2022-02-03 18:26:10|4515.22|4514.82|4515.1|4514.7|4515.6|4515.2|4514.6|4514.2|382
1643912780000|2022-02-03 18:26:20|4515.35|4514.95|4514.85|4514.45|4515.35|4514.95|4514.85|4514.45|223
1643912790000|2022-02-03 18:26:30|4515.1|4514.7|4515.1|4514.7|4515.1|4514.7|4514.1|4513.7|152
1643912800000|2022-02-03 18:26:40|4514.85|4514.45|4514.6|4514.2|4515.1|4514.7|4514.6|4514.2|134
1643912810000|2022-02-03 18:26:50|4514.85|4514.45|4514.85|4514.45|4515.1|4514.7|4514.6|4514.2|149
1643912820000|2022-02-03 18:27:00|4515.1|4514.7|4515.1|4514.7|4515.1|4514.7|4514.6|4514.2|76
1643912830000|2022-02-03 18:27:10|4515.35|4514.95|4515.1|4514.7|4515.35|4514.95|4514.6|4514.2|94
1643912840000|2022-02-03 18:27:20|4515.47|4515.07|4515.6|4515.2|4515.97|4515.57|4515.35|4514.95|267
1643912850000|2022-02-03 18:27:30|4515.35|4514.95|4515.72|4515.32|4515.72|4515.32|4515.1|4514.7|151
1643912860000|2022-02-03 18:27:40|4515.6|4515.2|4515.6|4515.2|4515.97|4515.57|4515.6|4515.2|75
1643912870000|2022-02-03 18:27:50|4515.72|4515.32|4515.1|4514.7|4515.72|4515.32|4514.85|4514.45|153
1643912880000|2022-02-03 18:28:00|4515.22|4514.82|4515.6|4515.2|4515.6|4515.2|4515.1|4514.7|237
1643912890000|2022-02-03 18:28:10|4515.85|4515.45|4515.35|4514.95|4515.85|4515.45|4515.35|4514.95|135
1643912900000|2022-02-03 18:28:20|4515.22|4514.82|4514.47|4514.07|4515.35|4514.95|4514.35|4513.95|290
1643912910000|2022-02-03 18:28:30|4514.6|4514.2|4515.1|4514.7|4515.35|4514.95|4514.6|4514.2|126
1643912920000|2022-02-03 18:28:40|4514.85|4514.45|4515.35|4514.95|4515.35|4514.95|4514.72|4514.32|109
1643912930000|2022-02-03 18:28:50|4515.22|4514.82|4514.85|4514.45|4515.22|4514.82|4514.6|4514.2|120
1643912940000|2022-02-03 18:29:00|4515.1|4514.7|4514.85|4514.45|4515.1|4514.7|4514.6|4514.2|107
1643912950000|2022-02-03 18:29:10|4514.6|4514.2|4513.72|4513.32|4514.6|4514.2|4513.35|4512.95|299
1643912960000|2022-02-03 18:29:20|4513.85|4513.45|4513.6|4513.2|4513.85|4513.45|4512.85|4512.45|450
1643912970000|2022-02-03 18:29:30|4513.85|4513.45|4513.6|4513.2|4513.85|4513.45|4513.35|4512.95|87
1643912980000|2022-02-03 18:29:40|4513.47|4513.07|4513.6|4513.2|4513.6|4513.2|4513.35|4512.95|163
1643912990000|2022-02-03 18:29:50|4513.85|4513.45|4514.1|4513.7|4514.47|4514.07|4513.85|4513.45|311
1643913000000|2022-02-03 18:30:00|4514.35|4513.95|4515.1|4514.7|4515.1|4514.7|4514.35|4513.95|466
1643913010000|2022-02-03 18:30:10|4514.85|4514.45|4514.6|4514.2|4515.35|4514.95|4514.1|4513.7|358
1643913020000|2022-02-03 18:30:20|4514.35|4513.95|4514.1|4513.7|4514.85|4514.45|4513.85|4513.45|521
1643913030000|2022-02-03 18:30:30|4513.85|4513.45|4514.97|4514.57|4515.1|4514.7|4513.35|4512.95|313
1643913040000|2022-02-03 18:30:40|4514.85|4514.45|4517.35|4516.95|4518.1|4517.7|4514.85|4514.45|851
1643913050000|2022-02-03 18:30:50|4517.6|4517.2|4518.97|4518.57|4519.6|4519.2|4517.1|4516.7|1117
1643913060000|2022-02-03 18:31:00|4518.85|4518.45|4517.85|4517.45|4519.1|4518.7|4517.6|4517.2|553
1643913070000|2022-02-03 18:31:10|4517.72|4517.32|4517.35|4516.95|4518.35|4517.95|4517.35|4516.95|310
1643913080000|2022-02-03 18:31:20|4516.85|4516.45|4517.22|4516.82|4517.35|4516.95|4516.6|4516.2|433
1643913090000|2022-02-03 18:31:30|4517.1|4516.7|4517.1|4516.7|4517.1|4516.7|4516.35|4515.95|289
1643913100000|2022-02-03 18:31:40|4516.85|4516.45|4517.6|4517.2|4517.6|4517.2|4516.6|4516.2|294
1643913110000|2022-02-03 18:31:50|4517.85|4517.45|4518.1|4517.7|4518.1|4517.7|4517.6|4517.2|514
1643913120000|2022-02-03 18:32:00|4518.47|4518.07|4517.47|4517.07|4518.47|4518.07|4517.22|4516.82|459
1643913130000|2022-02-03 18:32:10|4517.6|4517.2|4516.85|4516.45|4517.6|4517.2|4516.85|4516.45|162
1643913140000|2022-02-03 18:32:20|4517.1|4516.7|4517.35|4516.95|4517.6|4517.2|4517.1|4516.7|166
1643913150000|2022-02-03 18:32:30|4517.1|4516.7|4517.1|4516.7|4517.47|4517.07|4517.1|4516.7|117
1643913160000|2022-02-03 18:32:40|4517.22|4516.82|4517.6|4517.2|4517.85|4517.45|4517.22|4516.82|126
1643913170000|2022-02-03 18:32:50|4517.85|4517.45|4517.6|4517.2|4517.85|4517.45|4517.47|4517.07|178
1643913180000|2022-02-03 18:33:00|4518.1|4517.7|4518.35|4517.95|4518.85|4518.45|4518.1|4517.7|372
1643913190000|2022-02-03 18:33:10|4518.1|4517.7|4519.1|4518.7|4519.1|4518.7|4517.97|4517.57|217
1643913200000|2022-02-03 18:33:20|4518.85|4518.45|4518.85|4518.45|4519.1|4518.7|4518.6|4518.2|222
1643913210000|2022-02-03 18:33:30|4518.72|4518.32|4518.6|4518.2|4519.1|4518.7|4518.35|4517.95|195
1643913220000|2022-02-03 18:33:40|4517.85|4517.45|4518.22|4517.82|4518.35|4517.95|4517.6|4517.2|188
1643913230000|2022-02-03 18:33:50|4518.35|4517.95|4518.47|4518.07|4519.1|4518.7|4518.35|4517.95|208
1643913240000|2022-02-03 18:34:00|4518.6|4518.2|4520.1|4519.7|4520.6|4520.2|4518.6|4518.2|988
1643913250000|2022-02-03 18:34:10|4520.22|4519.82|4519.6|4519.2|4520.6|4520.2|4519.35|4518.95|379
1643913260000|2022-02-03 18:34:20|4519.85|4519.45|4519.1|4518.7|4519.85|4519.45|4518.85|4518.45|246
1643913270000|2022-02-03 18:34:30|4519.22|4518.82|4518.6|4518.2|4519.35|4518.95|4518.47|4518.07|223
1643913280000|2022-02-03 18:34:40|4518.85|4518.45|4518.1|4517.7|4518.85|4518.45|4517.85|4517.45|350
1643913290000|2022-02-03 18:34:50|4518.35|4517.95|4517.6|4517.2|4518.35|4517.95|4517.6|4517.2|267
1643913300000|2022-02-03 18:35:00|4517.72|4517.32|4517.35|4516.95|4517.72|4517.32|4516.6|4516.2|597
1643913310000|2022-02-03 18:35:10|4517.1|4516.7|4516.85|4516.45|4517.1|4516.7|4516.6|4516.2|197
1643913320000|2022-02-03 18:35:20|4517.1|4516.7|4517.6|4517.2|4517.6|4517.2|4516.6|4516.2|208
1643913330000|2022-02-03 18:35:30|4517.35|4516.95|4517.35|4516.95|4517.6|4517.2|4517.1|4516.7|172
1643913340000|2022-02-03 18:35:40|4517.22|4516.82|4517.47|4517.07|4517.47|4517.07|4517.1|4516.7|225
1643913350000|2022-02-03 18:35:50|4517.35|4516.95|4517.6|4517.2|4517.6|4517.2|4516.72|4516.32|108
1643913360000|2022-02-03 18:36:00|4517.35|4516.95|4517.6|4517.2|4517.85|4517.45|4517.1|4516.7|163
1643913370000|2022-02-03 18:36:10|4517.85|4517.45|4517.35|4516.95|4517.85|4517.45|4516.85|4516.45|128
1643913380000|2022-02-03 18:36:20|4517.22|4516.82|4516.85|4516.45|4517.35|4516.95|4516.6|4516.2|159
1643913390000|2022-02-03 18:36:30|4516.72|4516.32|4515.35|4514.95|4516.72|4516.32|4515.35|4514.95|616
1643913400000|2022-02-03 18:36:40|4515.6|4515.2|4515.85|4515.45|4516.6|4516.2|4515.47|4515.07|218
1643913410000|2022-02-03 18:36:50|4515.6|4515.2|4515.22|4514.82|4515.85|4515.45|4515.22|4514.82|150
1643913420000|2022-02-03 18:37:00|4515.1|4514.7|4514.6|4514.2|4515.22|4514.82|4513.35|4512.95|642
1643913430000|2022-02-03 18:37:10|4514.72|4514.32|4513.1|4512.7|4515.1|4514.7|4513.1|4512.7|371
1643913440000|2022-02-03 18:37:20|4513.6|4513.2|4513.35|4512.95|4513.6|4513.2|4512.85|4512.45|280
1643913450000|2022-02-03 18:37:30|4513.47|4513.07|4512.97|4512.57|4513.85|4513.45|4512.85|4512.45|217
1643913460000|2022-02-03 18:37:40|4513.1|4512.7|4511.6|4511.2|4513.35|4512.95|4511.35|4510.95|775
1643913470000|2022-02-03 18:37:50|4511.35|4510.95|4512.35|4511.95|4512.6|4512.2|4511.35|4510.95|289
1643913480000|2022-02-03 18:38:00|4512.6|4512.2|4512.6|4512.2|4513.1|4512.7|4512.1|4511.7|331
1643913490000|2022-02-03 18:38:10|4512.72|4512.32|4513.1|4512.7|4513.35|4512.95|4512.35|4511.95|230
1643913500000|2022-02-03 18:38:20|4512.85|4512.45|4512.6|4512.2|4513.1|4512.7|4512.6|4512.2|181
1643913510000|2022-02-03 18:38:30|4512.85|4512.45|4513.1|4512.7|4513.35|4512.95|4512.35|4511.95|123
1643913520000|2022-02-03 18:38:40|4512.97|4512.57|4513.1|4512.7|4513.35|4512.95|4512.72|4512.32|170
1643913530000|2022-02-03 18:38:50|4513.35|4512.95|4513.35|4512.95|4513.85|4513.45|4512.97|4512.57|230
1643913540000|2022-02-03 18:39:00|4513.47|4513.07|4513.35|4512.95|4513.6|4513.2|4513.1|4512.7|133
1643913550000|2022-02-03 18:39:10|4513.6|4513.2|4513.85|4513.45|4514.22|4513.82|4513.6|4513.2|241
1643913560000|2022-02-03 18:39:20|4513.6|4513.2|4513.6|4513.2|4513.6|4513.2|4513.35|4512.95|109
1643913570000|2022-02-03 18:39:30|4513.47|4513.07|4513.35|4512.95|4513.85|4513.45|4513.35|4512.95|213
1643913580000|2022-02-03 18:39:40|4513.1|4512.7|4513.35|4512.95|4513.6|4513.2|4513.1|4512.7|89
1643913590000|2022-02-03 18:39:50|4513.47|4513.07|4513.6|4513.2|4513.85|4513.45|4513.35|4512.95|80
1643913600000|2022-02-03 18:40:00|4514.1|4513.7|4514.22|4513.82|4514.35|4513.95|4513.85|4513.45|229
1643913610000|2022-02-03 18:40:10|4514.1|4513.7|4514.6|4514.2|4514.85|4514.45|4514.1|4513.7|349
1643913620000|2022-02-03 18:40:20|4514.35|4513.95|4513.85|4513.45|4514.35|4513.95|4513.6|4513.2|204
1643913630000|2022-02-03 18:40:30|4513.72|4513.32|4514.22|4513.82|4514.22|4513.82|4513.6|4513.2|237
1643913640000|2022-02-03 18:40:40|4514.1|4513.7|4515.1|4514.7|4515.35|4514.95|4513.85|4513.45|185
1643913650000|2022-02-03 18:40:50|4514.85|4514.45|4514.85|4514.45|4515.1|4514.7|4514.35|4513.95|215
1643913660000|2022-02-03 18:41:00|4514.72|4514.32|4515.35|4514.95|4515.35|4514.95|4514.72|4514.32|141
1643913670000|2022-02-03 18:41:10|4515.22|4514.82|4515.35|4514.95|4515.6|4515.2|4515.22|4514.82|163
1643913680000|2022-02-03 18:41:20|4515.1|4514.7|4514.97|4514.57|4515.35|4514.95|4514.97|4514.57|95
1643913690000|2022-02-03 18:41:30|4515.1|4514.7|4515.22|4514.82|4515.35|4514.95|4514.85|4514.45|71
1643913700000|2022-02-03 18:41:40|4515.1|4514.7|4514.85|4514.45|4515.35|4514.95|4514.6|4514.2|153
1643913710000|2022-02-03 18:41:50|4514.6|4514.2|4514.1|4513.7|4514.6|4514.2|4513.6|4513.2|287
1643913720000|2022-02-03 18:42:00|4514.22|4513.82|4514.1|4513.7|4514.85|4514.45|4514.1|4513.7|209
1643913730000|2022-02-03 18:42:10|4514.35|4513.95|4514.1|4513.7|4514.6|4514.2|4514.1|4513.7|164
1643913740000|2022-02-03 18:42:20|4513.97|4513.57|4513.1|4512.7|4513.97|4513.57|4513.1|4512.7|240
1643913750000|2022-02-03 18:42:30|4512.85|4512.45|4513.35|4512.95|4513.35|4512.95|4512.85|4512.45|153
1643913760000|2022-02-03 18:42:40|4513.85|4513.45|4513.6|4513.2|4513.97|4513.57|4513.6|4513.2|218
1643913770000|2022-02-03 18:42:50|4513.85|4513.45|4514.1|4513.7|4514.35|4513.95|4513.72|4513.32|143
1643913780000|2022-02-03 18:43:00|4513.85|4513.45|4514.35|4513.95|4514.6|4514.2|4513.72|4513.32|130
1643913790000|2022-02-03 18:43:10|4514.22|4513.82|4514.35|4513.95|4514.85|4514.45|4514.1|4513.7|105
1643913800000|2022-02-03 18:43:20|4514.47|4514.07|4514.85|4514.45|4514.97|4514.57|4514.47|4514.07|88
1643913810000|2022-02-03 18:43:30|4515.1|4514.7|4515.35|4514.95|4515.6|4515.2|4515.1|4514.7|179
1643913820000|2022-02-03 18:43:40|4515.22|4514.82|4514.85|4514.45|4515.35|4514.95|4514.85|4514.45|86
1643913830000|2022-02-03 18:43:50|4514.72|4514.32|4514.1|4513.7|4514.85|4514.45|4514.1|4513.7|141
1643913840000|2022-02-03 18:44:00|4514.22|4513.82|4513.97|4513.57|4514.6|4514.2|4513.85|4513.45|120
1643913850000|2022-02-03 18:44:10|4513.85|4513.45|4513.35|4512.95|4513.85|4513.45|4513.1|4512.7|144
1643913860000|2022-02-03 18:44:20|4513.6|4513.2|4513.35|4512.95|4513.85|4513.45|4513.35|4512.95|116
1643913870000|2022-02-03 18:44:30|4513.47|4513.07|4513.47|4513.07|4513.6|4513.2|4513.35|4512.95|68
1643913880000|2022-02-03 18:44:40|4513.35|4512.95|4512.85|4512.45|4513.35|4512.95|4512.6|4512.2|226
1643913890000|2022-02-03 18:44:50|4513.1|4512.7|4513.35|4512.95|4513.35|4512.95|4513.1|4512.7|133
1643913900000|2022-02-03 18:45:00|4513.47|4513.07|4514.35|4513.95|4514.47|4514.07|4513.47|4513.07|173
1643913910000|2022-02-03 18:45:10|4514.47|4514.07|4513.6|4513.2|4514.47|4514.07|4513.35|4512.95|190
1643913920000|2022-02-03 18:45:20|4513.72|4513.32|4514.22|4513.82|4514.35|4513.95|4513.47|4513.07|227
1643913930000|2022-02-03 18:45:30|4514.1|4513.7|4514.35|4513.95|4514.35|4513.95|4513.85|4513.45|52
1643913940000|2022-02-03 18:45:40|4514.6|4514.2|4514.6|4514.2|4515.1|4514.7|4514.47|4514.07|173
1643913950000|2022-02-03 18:45:50|4514.72|4514.32|4515.35|4514.95|4515.35|4514.95|4514.6|4514.2|103
1643913960000|2022-02-03 18:46:00|4515.6|4515.2|4516.1|4515.7|4516.35|4515.95|4515.35|4514.95|402
1643913970000|2022-02-03 18:46:10|4515.85|4515.45|4515.35|4514.95|4515.97|4515.57|4515.35|4514.95|141
1643913980000|2022-02-03 18:46:20|4515.1|4514.7|4514.85|4514.45|4515.1|4514.7|4514.35|4513.95|210
1643913990000|2022-02-03 18:46:30|4514.97|4514.57|4515.35|4514.95|4515.6|4515.2|4514.97|4514.57|79
1643914000000|2022-02-03 18:46:40|4515.6|4515.2|4517.1|4516.7|4517.35|4516.95|4515.6|4515.2|343
1643914010000|2022-02-03 18:46:50|4517.35|4516.95|4516.85|4516.45|4517.35|4516.95|4516.85|4516.45|477
1643914020000|2022-02-03 18:47:00|4516.6|4516.2|4516.35|4515.95|4516.6|4516.2|4516.1|4515.7|296
1643914030000|2022-02-03 18:47:10|4516.1|4515.7|4515.35|4514.95|4516.35|4515.95|4515.35|4514.95|209
1643914040000|2022-02-03 18:47:20|4515.22|4514.82|4516.1|4515.7|4516.22|4515.82|4515.22|4514.82|169
1643914050000|2022-02-03 18:47:30|4516.35|4515.95|4516.1|4515.7|4516.6|4516.2|4516.1|4515.7|140
1643914060000|2022-02-03 18:47:40|4515.85|4515.45|4516.85|4516.45|4516.85|4516.45|4515.85|4515.45|345
1643914070000|2022-02-03 18:47:50|4516.97|4516.57|4516.85|4516.45|4517.1|4516.7|4516.85|4516.45|120
1643914080000|2022-02-03 18:48:00|4516.97|4516.57|4516.85|4516.45|4517.35|4516.95|4516.85|4516.45|286
1643914090000|2022-02-03 18:48:10|4516.6|4516.2|4516.35|4515.95|4516.85|4516.45|4516.1|4515.7|176
1643914100000|2022-02-03 18:48:20|4516.1|4515.7|4515.47|4515.07|4516.6|4516.2|4515.35|4514.95|163
1643914110000|2022-02-03 18:48:30|4515.6|4515.2|4515.72|4515.32|4515.85|4515.45|4515.47|4515.07|96
1643914120000|2022-02-03 18:48:40|4515.85|4515.45|4516.1|4515.7|4516.35|4515.95|4515.6|4515.2|110
1643914130000|2022-02-03 18:48:50|4515.85|4515.45|4516.1|4515.7|4516.1|4515.7|4515.6|4515.2|76
1643914140000|2022-02-03 18:49:00|4515.85|4515.45|4516.6|4516.2|4516.6|4516.2|4515.85|4515.45|121
1643914150000|2022-02-03 18:49:10|4516.85|4516.45|4515.97|4515.57|4516.85|4516.45|4515.6|4515.2|393
1643914160000|2022-02-03 18:49:20|4515.85|4515.45|4515.85|4515.45|4516.1|4515.7|4515.6|4515.2|74
1643914170000|2022-02-03 18:49:30|4515.6|4515.2|4515.6|4515.2|4515.85|4515.45|4515.6|4515.2|124
1643914180000|2022-02-03 18:49:40|4515.85|4515.45|4515.85|4515.45|4516.1|4515.7|4515.72|4515.32|79
1643914190000|2022-02-03 18:49:50|4516.1|4515.7|4516.1|4515.7|4516.1|4515.7|4515.85|4515.45|123
1643914200000|2022-02-03 18:50:00|4515.85|4515.45|4516.1|4515.7|4516.1|4515.7|4515.6|4515.2|131
1643914210000|2022-02-03 18:50:10|4515.97|4515.57|4515.35|4514.95|4515.97|4515.57|4514.85|4514.45|125
1643914220000|2022-02-03 18:50:20|4515.22|4514.82|4514.85|4514.45|4515.22|4514.82|4514.85|4514.45|100
1643914230000|2022-02-03 18:50:30|4515.35|4514.95|4515.6|4515.2|4515.85|4515.45|4515.22|4514.82|194
1643914240000|2022-02-03 18:50:40|4515.85|4515.45|4515.6|4515.2|4515.85|4515.45|4515.6|4515.2|79
1643914250000|2022-02-03 18:50:50|4515.35|4514.95|4515.85|4515.45|4516.1|4515.7|4515.35|4514.95|229
1643914260000|2022-02-03 18:51:00|4516.1|4515.7|4516.1|4515.7|4516.85|4516.45|4516.1|4515.7|186
1643914270000|2022-02-03 18:51:10|4515.6|4515.2|4515.85|4515.45|4515.85|4515.45|4515.35|4514.95|154
1643914280000|2022-02-03 18:51:20|4516.1|4515.7|4515.72|4515.32|4516.22|4515.82|4515.6|4515.2|63
1643914290000|2022-02-03 18:51:30|4515.6|4515.2|4513.97|4513.57|4515.6|4515.2|4513.85|4513.45|349
1643914300000|2022-02-03 18:51:40|4514.1|4513.7|4514.6|4514.2|4514.85|4514.45|4514.1|4513.7|230
1643914310000|2022-02-03 18:51:50|4514.35|4513.95|4513.6|4513.2|4514.47|4514.07|4513.35|4512.95|303
1643914320000|2022-02-03 18:52:00|4513.47|4513.07|4513.1|4512.7|4514.35|4513.95|4512.85|4512.45|679
1643914330000|2022-02-03 18:52:10|4513.35|4512.95|4512.35|4511.95|4513.47|4513.07|4512.1|4511.7|737
1643914340000|2022-02-03 18:52:20|4512.6|4512.2|4513.1|4512.7|4513.35|4512.95|4512.6|4512.2|244
1643914350000|2022-02-03 18:52:30|4512.85|4512.45|4512.35|4511.95|4512.85|4512.45|4512.35|4511.95|258
1643914360000|2022-02-03 18:52:40|4512.6|4512.2|4511.85|4511.45|4512.85|4512.45|4511.85|4511.45|187
1643914370000|2022-02-03 18:52:50|4512.1|4511.7|4512.35|4511.95|4512.6|4512.2|4512.1|4511.7|259
1643914380000|2022-02-03 18:53:00|4512.22|4511.82|4512.1|4511.7|4512.35|4511.95|4512.1|4511.7|151
1643914390000|2022-02-03 18:53:10|4511.97|4511.57|4512.1|4511.7|4512.35|4511.95|4511.35|4510.95|543
1643914400000|2022-02-03 18:53:20|4512.35|4511.95|4512.1|4511.7|4512.47|4512.07|4511.85|4511.45|227
1643914410000|2022-02-03 18:53:30|4512.35|4511.95|4512.47|4512.07|4512.85|4512.45|4512.35|4511.95|160
1643914420000|2022-02-03 18:53:40|4512.35|4511.95|4512.6|4512.2|4513.1|4512.7|4512.35|4511.95|204
1643914430000|2022-02-03 18:53:50|4512.85|4512.45|4513.22|4512.82|4513.22|4512.82|4512.6|4512.2|175
1643914440000|2022-02-03 18:54:00|4513.35|4512.95|4513.6|4513.2|4513.85|4513.45|4513.35|4512.95|232
1643914450000|2022-02-03 18:54:10|4513.47|4513.07|4513.22|4512.82|4513.6|4513.2|4513.22|4512.82|188
1643914460000|2022-02-03 18:54:20|4513.35|4512.95|4513.22|4512.82|4513.6|4513.2|4513.1|4512.7|117
1643914470000|2022-02-03 18:54:30|4513.35|4512.95|4512.22|4511.82|4513.35|4512.95|4511.97|4511.57|290
1643914480000|2022-02-03 18:54:40|4512.35|4511.95|4512.1|4511.7|4512.35|4511.95|4511.85|4511.45|148
1643914490000|2022-02-03 18:54:50|4512.22|4511.82|4512.85|4512.45|4512.85|4512.45|4511.97|4511.57|190
1643914500000|2022-02-03 18:55:00|4512.97|4512.57|4512.1|4511.7|4512.97|4512.57|4512.1|4511.7|157
1643914510000|2022-02-03 18:55:10|4511.85|4511.45|4511.35|4510.95|4511.85|4511.45|4511.1|4510.7|454
1643914520000|2022-02-03 18:55:20|4511.22|4510.82|4511.35|4510.95|4511.35|4510.95|4511.1|4510.7|129
1643914530000|2022-02-03 18:55:30|4511.1|4510.7|4511.35|4510.95|4511.35|4510.95|4510.6|4510.2|310
1643914540000|2022-02-03 18:55:40|4511.22|4510.82|4511.35|4510.95|4511.6|4511.2|4511.1|4510.7|265
1643914550000|2022-02-03 18:55:50|4511.22|4510.82|4511.35|4510.95|4511.35|4510.95|4511.1|4510.7|134
1643914560000|2022-02-03 18:56:00|4511.6|4511.2|4512.22|4511.82|4512.35|4511.95|4511.6|4511.2|277
1643914570000|2022-02-03 18:56:10|4512.35|4511.95|4513.1|4512.7|4513.1|4512.7|4512.35|4511.95|265
1643914580000|2022-02-03 18:56:20|4512.72|4512.32|4512.6|4512.2|4512.85|4512.45|4512.6|4512.2|208
1643914590000|2022-02-03 18:56:30|4512.35|4511.95|4511.85|4511.45|4512.85|4512.45|4511.85|4511.45|179
1643914600000|2022-02-03 18:56:40|4512.22|4511.82|4512.22|4511.82|4512.6|4512.2|4512.1|4511.7|114
1643914610000|2022-02-03 18:56:50|4512.35|4511.95|4511.85|4511.45|4512.47|4512.07|4511.85|4511.45|97
1643914620000|2022-02-03 18:57:00|4512.1|4511.7|4512.1|4511.7|4512.35|4511.95|4511.85|4511.45|60
1643914630000|2022-02-03 18:57:10|4512.35|4511.95|4512.72|4512.32|4512.72|4512.32|4512.35|4511.95|97
1643914640000|2022-02-03 18:57:20|4512.85|4512.45|4513.1|4512.7|4513.22|4512.82|4512.6|4512.2|125
1643914650000|2022-02-03 18:57:30|4513.35|4512.95|4513.22|4512.82|4513.47|4513.07|4513.1|4512.7|81
1643914660000|2022-02-03 18:57:40|4513.1|4512.7|4513.35|4512.95|4513.35|4512.95|4512.85|4512.45|91
1643914670000|2022-02-03 18:57:50|4513.6|4513.2|4513.6|4513.2|4513.97|4513.57|4513.6|4513.2|80
1643914680000|2022-02-03 18:58:00|4513.85|4513.45|4514.22|4513.82|4514.85|4514.45|4513.85|4513.45|288
1643914690000|2022-02-03 18:58:10|4514.35|4513.95|4513.85|4513.45|4514.6|4514.2|4513.85|4513.45|155
1643914700000|2022-02-03 18:58:20|4514.1|4513.7|4513.85|4513.45|4514.1|4513.7|4513.6|4513.2|134
1643914710000|2022-02-03 18:58:30|4513.6|4513.2|4513.35|4512.95|4513.85|4513.45|4513.1|4512.7|213
1643914720000|2022-02-03 18:58:40|4513.1|4512.7|4513.6|4513.2|4513.72|4513.32|4513.1|4512.7|76
1643914730000|2022-02-03 18:58:50|4513.35|4512.95|4513.85|4513.45|4513.85|4513.45|4513.1|4512.7|80
1643914740000|2022-02-03 18:59:00|4513.6|4513.2|4513.35|4512.95|4513.6|4513.2|4513.1|4512.7|205
1643914750000|2022-02-03 18:59:10|4513.47|4513.07|4513.47|4513.07|4513.6|4513.2|4513.1|4512.7|128
1643914760000|2022-02-03 18:59:20|4513.35|4512.95|4512.72|4512.32|4513.47|4513.07|4512.35|4511.95|200
1643914770000|2022-02-03 18:59:30|4512.6|4512.2|4512.85|4512.45|4512.97|4512.57|4512.6|4512.2|172
1643914780000|2022-02-03 18:59:40|4513.1|4512.7|4513.6|4513.2|4513.85|4513.45|4512.85|4512.45|178
1643914790000|2022-02-03 18:59:50|4513.35|4512.95|4513.35|4512.95|4513.6|4513.2|4513.35|4512.95|156
1643914800000|2022-02-03 19:00:00|4513.1|4512.7|4514.1|4513.7|4514.6|4514.2|4512.85|4512.45|258
1643914810000|2022-02-03 19:00:10|4513.97|4513.57|4513.35|4512.95|4513.97|4513.57|4513.1|4512.7|164
1643914820000|2022-02-03 19:00:20|4513.47|4513.07|4513.35|4512.95|4514.1|4513.7|4513.35|4512.95|258
1643914830000|2022-02-03 19:00:30|4513.6|4513.2|4514.1|4513.7|4514.35|4513.95|4513.35|4512.95|131
1643914840000|2022-02-03 19:00:40|4514.22|4513.82|4515.35|4514.95|4515.35|4514.95|4514.1|4513.7|239
1643914850000|2022-02-03 19:00:50|4515.1|4514.7|4514.85|4514.45|4515.1|4514.7|4514.6|4514.2|157
1643914860000|2022-02-03 19:01:00|4514.72|4514.32|4513.35|4512.95|4514.85|4514.45|4513.22|4512.82|258
1643914870000|2022-02-03 19:01:10|4513.22|4512.82|4512.6|4512.2|4513.22|4512.82|4512.35|4511.95|238
1643914880000|2022-02-03 19:01:20|4512.35|4511.95|4512.35|4511.95|4512.6|4512.2|4512.35|4511.95|185
1643914890000|2022-02-03 19:01:30|4512.1|4511.7|4511.6|4511.2|4512.1|4511.7|4511.6|4511.2|205
1643914900000|2022-02-03 19:01:40|4511.72|4511.32|4511.35|4510.95|4511.85|4511.45|4511.35|4510.95|236
1643914910000|2022-02-03 19:01:50|4511.6|4511.2|4512.22|4511.82|4512.35|4511.95|4511.6|4511.2|190
1643914920000|2022-02-03 19:02:00|4512.1|4511.7|4512.6|4512.2|4512.72|4512.32|4511.85|4511.45|223
1643914930000|2022-02-03 19:02:10|4512.72|4512.32|4512.6|4512.2|4512.72|4512.32|4512.22|4511.82|150
1643914940000|2022-02-03 19:02:20|4512.35|4511.95|4512.35|4511.95|4512.35|4511.95|4511.35|4510.95|285
1643914950000|2022-02-03 19:02:30|4512.6|4512.2|4512.35|4511.95|4512.85|4512.45|4512.1|4511.7|296
1643914960000|2022-02-03 19:02:40|4512.6|4512.2|4512.85|4512.45|4513.35|4512.95|4512.6|4512.2|126
1643914970000|2022-02-03 19:02:50|4512.72|4512.32|4513.47|4513.07|4513.47|4513.07|4512.1|4511.7|184
1643914980000|2022-02-03 19:03:00|4513.35|4512.95|4513.97|4513.57|4514.35|4513.95|4513.1|4512.7|265
1643914990000|2022-02-03 19:03:10|4514.1|4513.7|4515.35|4514.95|4515.6|4515.2|4514.1|4513.7|270
1643915000000|2022-02-03 19:03:20|4515.1|4514.7|4515.6|4515.2|4515.85|4515.45|4514.85|4514.45|180
1643915010000|2022-02-03 19:03:30|4515.85|4515.45|4518.35|4517.95|4518.6|4518.2|4515.6|4515.2|935
1643915020000|2022-02-03 19:03:40|4518.1|4517.7|4517.6|4517.2|4518.1|4517.7|4517.1|4516.7|438
1643915030000|2022-02-03 19:03:50|4517.35|4516.95|4517.85|4517.45|4518.6|4518.2|4517.35|4516.95|355
1643915040000|2022-02-03 19:04:00|4518.1|4517.7|4518.6|4518.2|4518.6|4518.2|4517.6|4517.2|376
1643915050000|2022-02-03 19:04:10|4518.1|4517.7|4517.35|4516.95|4518.47|4518.07|4517.1|4516.7|635
1643915060000|2022-02-03 19:04:20|4517.47|4517.07|4517.1|4516.7|4517.6|4517.2|4516.6|4516.2|467
1643915070000|2022-02-03 19:04:30|4516.85|4516.45|4516.35|4515.95|4517.1|4516.7|4516.35|4515.95|367
1643915080000|2022-02-03 19:04:40|4516.1|4515.7|4516.35|4515.95|4516.6|4516.2|4516.1|4515.7|228
1643915090000|2022-02-03 19:04:50|4516.6|4516.2|4516.85|4516.45|4516.97|4516.57|4516.6|4516.2|206
1643915100000|2022-02-03 19:05:00|4516.6|4516.2|4517.35|4516.95|4517.35|4516.95|4516.6|4516.2|100
1643915110000|2022-02-03 19:05:10|4517.22|4516.82|4518.1|4517.7|4518.6|4518.2|4516.85|4516.45|294
1643915120000|2022-02-03 19:05:20|4518.35|4517.95|4517.85|4517.45|4519.35|4518.95|4517.85|4517.45|603
1643915130000|2022-02-03 19:05:30|4518.1|4517.7|4517.85|4517.45|4518.1|4517.7|4517.85|4517.45|251
1643915140000|2022-02-03 19:05:40|4517.6|4517.2|4517.35|4516.95|4517.85|4517.45|4517.1|4516.7|315
1643915150000|2022-02-03 19:05:50|4517.22|4516.82|4517.35|4516.95|4517.35|4516.95|4516.85|4516.45|574
1643915160000|2022-02-03 19:06:00|4517.1|4516.7|4516.85|4516.45|4517.1|4516.7|4516.47|4516.07|325
1643915170000|2022-02-03 19:06:10|4516.6|4516.2|4516.1|4515.7|4516.6|4516.2|4515.6|4515.2|359
1643915180000|2022-02-03 19:06:20|4515.85|4515.45|4515.6|4515.2|4516.1|4515.7|4515.6|4515.2|91
1643915190000|2022-02-03 19:06:30|4515.1|4514.7|4515.6|4515.2|4515.85|4515.45|4515.1|4514.7|259
1643915200000|2022-02-03 19:06:40|4515.35|4514.95|4515.72|4515.32|4515.72|4515.32|4515.1|4514.7|128
1643915210000|2022-02-03 19:06:50|4515.85|4515.45|4515.85|4515.45|4516.1|4515.7|4515.72|4515.32|122
1643915220000|2022-02-03 19:07:00|4516.35|4515.95|4515.6|4515.2|4516.35|4515.95|4515.35|4514.95|145
1643915230000|2022-02-03 19:07:10|4515.35|4514.95|4516.1|4515.7|4516.1|4515.7|4515.35|4514.95|142
1643915240000|2022-02-03 19:07:20|4516.6|4516.2|4516.85|4516.45|4516.85|4516.45|4516.35|4515.95|203
1643915250000|2022-02-03 19:07:30|4516.72|4516.32|4517.1|4516.7|4517.35|4516.95|4516.72|4516.32|160
1643915260000|2022-02-03 19:07:40|4517.35|4516.95|4517.85|4517.45|4517.85|4517.45|4517.1|4516.7|176
1643915270000|2022-02-03 19:07:50|4518.1|4517.7|4518.6|4518.2|4518.6|4518.2|4518.1|4517.7|319
1643915280000|2022-02-03 19:08:00|4518.85|4518.45|4518.1|4517.7|4518.85|4518.45|4518.1|4517.7|250
1643915290000|2022-02-03 19:08:10|4517.97|4517.57|4517.85|4517.45|4518.6|4518.2|4517.85|4517.45|228
1643915300000|2022-02-03 19:08:20|4518.1|4517.7|4518.1|4517.7|4518.6|4518.2|4517.85|4517.45|170
1643915310000|2022-02-03 19:08:30|4518.22|4517.82|4517.85|4517.45|4518.35|4517.95|4517.85|4517.45|97
1643915320000|2022-02-03 19:08:40|4517.72|4517.32|4518.1|4517.7|4518.1|4517.7|4517.6|4517.2|171
1643915330000|2022-02-03 19:08:50|4517.85|4517.45|4517.85|4517.45|4518.1|4517.7|4517.6|4517.2|85
1643915340000|2022-02-03 19:09:00|4517.72|4517.32|4517.1|4516.7|4517.85|4517.45|4516.97|4516.57|214
1643915350000|2022-02-03 19:09:10|4516.85|4516.45|4516.72|4516.32|4517.35|4516.95|4516.6|4516.2|267
1643915360000|2022-02-03 19:09:20|4516.85|4516.45|4517.1|4516.7|4517.35|4516.95|4516.6|4516.2|145
1643915370000|2022-02-03 19:09:30|4516.6|4516.2|4516.85|4516.45|4516.85|4516.45|4516.47|4516.07|129
1643915380000|2022-02-03 19:09:40|4516.6|4516.2|4516.85|4516.45|4517.22|4516.82|4516.6|4516.2|186
1643915390000|2022-02-03 19:09:50|4516.97|4516.57|4516.85|4516.45|4517.1|4516.7|4516.72|4516.32|118
1643915400000|2022-02-03 19:10:00|4517.1|4516.7|4517.1|4516.7|4517.22|4516.82|4516.85|4516.45|90
1643915410000|2022-02-03 19:10:10|4517.35|4516.95|4517.85|4517.45|4518.35|4517.95|4517.35|4516.95|186
1643915420000|2022-02-03 19:10:20|4517.6|4517.2|4517.85|4517.45|4518.1|4517.7|4517.6|4517.2|96
1643915430000|2022-02-03 19:10:30|4517.97|4517.57|4515.47|4515.07|4518.1|4517.7|4515.22|4514.82|595
1643915440000|2022-02-03 19:10:40|4515.35|4514.95|4514.1|4513.7|4515.6|4515.2|4514.1|4513.7|566
1643915450000|2022-02-03 19:10:50|4514.35|4513.95|4514.6|4514.2|4514.85|4514.45|4513.97|4513.57|283
1643915460000|2022-02-03 19:11:00|4514.72|4514.32|4513.6|4513.2|4514.72|4514.32|4513.35|4512.95|388
1643915470000|2022-02-03 19:11:10|4513.47|4513.07|4514.35|4513.95|4514.35|4513.95|4513.35|4512.95|394
1643915480000|2022-02-03 19:11:20|4514.1|4513.7|4514.47|4514.07|4514.6|4514.2|4514.1|4513.7|360
1643915490000|2022-02-03 19:11:30|4514.35|4513.95|4514.6|4514.2|4514.85|4514.45|4514.35|4513.95|264
1643915500000|2022-02-03 19:11:40|4514.35|4513.95|4514.85|4514.45|4515.1|4514.7|4514.35|4513.95|178
1643915510000|2022-02-03 19:11:50|4514.6|4514.2|4514.1|4513.7|4514.85|4514.45|4513.85|4513.45|260
1643915520000|2022-02-03 19:12:00|4514.22|4513.82|4514.85|4514.45|4515.1|4514.7|4514.1|4513.7|311
1643915530000|2022-02-03 19:12:10|4514.97|4514.57|4515.85|4515.45|4516.1|4515.7|4514.85|4514.45|301
1643915540000|2022-02-03 19:12:20|4515.6|4515.2|4514.85|4514.45|4515.85|4515.45|4514.6|4514.2|189
1643915550000|2022-02-03 19:12:30|4514.72|4514.32|4513.85|4513.45|4515.1|4514.7|4513.85|4513.45|231
1643915560000|2022-02-03 19:12:40|4514.1|4513.7|4514.35|4513.95|4514.35|4513.95|4514.1|4513.7|85
1643915570000|2022-02-03 19:12:50|4514.6|4514.2|4514.6|4514.2|4515.1|4514.7|4514.1|4513.7|207
1643915580000|2022-02-03 19:13:00|4514.85|4514.45|4515.1|4514.7|4515.1|4514.7|4514.47|4514.07|116
1643915590000|2022-02-03 19:13:10|4514.85|4514.45|4514.85|4514.45|4515.1|4514.7|4514.6|4514.2|78
1643915600000|2022-02-03 19:13:20|4514.6|4514.2|4514.1|4513.7|4514.6|4514.2|4513.85|4513.45|111
1643915610000|2022-02-03 19:13:30|4513.97|4513.57|4513.6|4513.2|4514.1|4513.7|4513.6|4513.2|85
1643915620000|2022-02-03 19:13:40|4513.47|4513.07|4512.85|4512.45|4513.47|4513.07|4512.85|4512.45|194
1643915630000|2022-02-03 19:13:50|4512.97|4512.57|4513.47|4513.07|4513.47|4513.07|4512.85|4512.45|188
1643915640000|2022-02-03 19:14:00|4513.6|4513.2|4513.6|4513.2|4513.6|4513.2|4513.22|4512.82|158
1643915650000|2022-02-03 19:14:10|4513.47|4513.07|4513.1|4512.7|4513.47|4513.07|4512.85|4512.45|116
1643915660000|2022-02-03 19:14:20|4513.35|4512.95|4513.1|4512.7|4513.35|4512.95|4512.85|4512.45|106
1643915670000|2022-02-03 19:14:30|4513.22|4512.82|4513.6|4513.2|4513.85|4513.45|4513.1|4512.7|96
1643915680000|2022-02-03 19:14:40|4513.72|4513.32|4513.97|4513.57|4514.1|4513.7|4513.72|4513.32|133
1643915690000|2022-02-03 19:14:50|4514.1|4513.7|4514.1|4513.7|4514.1|4513.7|4513.35|4512.95|127
1643915700000|2022-02-03 19:15:00|4513.97|4513.57|4514.85|4514.45|4515.22|4514.82|4513.97|4513.57|201
1643915710000|2022-02-03 19:15:10|4514.72|4514.32|4515.85|4515.45|4515.85|4515.45|4514.6|4514.2|116
1643915720000|2022-02-03 19:15:20|4515.6|4515.2|4514.6|4514.2|4515.85|4515.45|4514.6|4514.2|281
1643915730000|2022-02-03 19:15:30|4514.35|4513.95|4514.85|4514.45|4514.85|4514.45|4514.35|4513.95|136
1643915740000|2022-02-03 19:15:40|4514.72|4514.32|4515.1|4514.7|4515.1|4514.7|4514.35|4513.95|140
1643915750000|2022-02-03 19:15:50|4514.85|4514.45|4514.85|4514.45|4515.1|4514.7|4514.6|4514.2|162
1643915760000|2022-02-03 19:16:00|4515.35|4514.95|4515.1|4514.7|4515.35|4514.95|4514.6|4514.2|275
1643915770000|2022-02-03 19:16:10|4514.97|4514.57|4515.85|4515.45|4516.1|4515.7|4514.85|4514.45|282
1643915780000|2022-02-03 19:16:20|4516.1|4515.7|4516.35|4515.95|4516.35|4515.95|4515.85|4515.45|511
1643915790000|2022-02-03 19:16:30|4516.1|4515.7|4516.35|4515.95|4516.6|4516.2|4516.1|4515.7|159
1643915800000|2022-02-03 19:16:40|4516.1|4515.7|4516.35|4515.95|4516.6|4516.2|4516.1|4515.7|101
1643915810000|2022-02-03 19:16:50|4516.6|4516.2|4516.1|4515.7|4516.6|4516.2|4516.1|4515.7|97
1643915820000|2022-02-03 19:17:00|4515.85|4515.45|4516.1|4515.7|4516.1|4515.7|4515.6|4515.2|139
1643915830000|2022-02-03 19:17:10|4515.97|4515.57|4516.35|4515.95|4516.6|4516.2|4515.85|4515.45|144
1643915840000|2022-02-03 19:17:20|4516.6|4516.2|4516.35|4515.95|4517.1|4516.7|4516.35|4515.95|176
1643915850000|2022-02-03 19:17:30|4516.6|4516.2|4516.6|4516.2|4516.85|4516.45|4516.6|4516.2|72
1643915860000|2022-02-03 19:17:40|4516.35|4515.95|4516.35|4515.95|4516.6|4516.2|4516.35|4515.95|89
1643915870000|2022-02-03 19:17:50|4516.6|4516.2|4516.6|4516.2|4516.85|4516.45|4516.6|4516.2|82
1643915880000|2022-02-03 19:18:00|4516.47|4516.07|4516.35|4515.95|4516.6|4516.2|4515.85|4515.45|142
1643915890000|2022-02-03 19:18:10|4516.47|4516.07|4516.35|4515.95|4516.97|4516.57|4516.35|4515.95|116
1643915900000|2022-02-03 19:18:20|4516.22|4515.82|4515.85|4515.45|4516.22|4515.82|4515.35|4514.95|109
1643915910000|2022-02-03 19:18:30|4515.97|4515.57|4515.6|4515.2|4515.97|4515.57|4515.1|4514.7|142
1643915920000|2022-02-03 19:18:40|4515.72|4515.32|4514.85|4514.45|4515.85|4515.45|4514.85|4514.45|174
1643915930000|2022-02-03 19:18:50|4515.1|4514.7|4515.1|4514.7|4515.1|4514.7|4514.6|4514.2|434
1643915940000|2022-02-03 19:19:00|4515.35|4514.95|4514.6|4514.2|4515.6|4515.2|4514.6|4514.2|334
1643915950000|2022-02-03 19:19:10|4514.85|4514.45|4514.72|4514.32|4514.85|4514.45|4514.35|4513.95|199
1643915960000|2022-02-03 19:19:20|4514.85|4514.45|4515.1|4514.7|4515.35|4514.95|4514.85|4514.45|89
1643915970000|2022-02-03 19:19:30|4515.35|4514.95|4515.35|4514.95|4515.85|4515.45|4515.35|4514.95|102
1643915980000|2022-02-03 19:19:40|4515.6|4515.2|4515.6|4515.2|4515.85|4515.45|4515.35|4514.95|88
1643915990000|2022-02-03 19:19:50|4515.72|4515.32|4515.6|4515.2|4515.85|4515.45|4515.6|4515.2|69
1643916000000|2022-02-03 19:20:00|4515.35|4514.95|4514.85|4514.45|4515.6|4515.2|4514.72|4514.32|311
1643916010000|2022-02-03 19:20:10|4514.97|4514.57|4514.72|4514.32|4515.1|4514.7|4514.1|4513.7|252
1643916020000|2022-02-03 19:20:20|4514.6|4514.2|4515.6|4515.2|4516.1|4515.7|4514.6|4514.2|149
1643916030000|2022-02-03 19:20:30|4515.72|4515.32|4516.1|4515.7|4516.35|4515.95|4515.72|4515.32|137
1643916040000|2022-02-03 19:20:40|4515.72|4515.32|4515.85|4515.45|4515.85|4515.45|4515.6|4515.2|93
1643916050000|2022-02-03 19:20:50|4516.1|4515.7|4516.85|4516.45|4517.22|4516.82|4515.97|4515.57|220
1643916060000|2022-02-03 19:21:00|4516.35|4515.95|4515.6|4515.2|4516.35|4515.95|4515.6|4515.2|135
1643916070000|2022-02-03 19:21:10|4515.72|4515.32|4516.1|4515.7|4516.35|4515.95|4515.6|4515.2|125
1643916080000|2022-02-03 19:21:20|4515.97|4515.57|4516.1|4515.7|4516.1|4515.7|4515.6|4515.2|117
1643916090000|2022-02-03 19:21:30|4516.35|4515.95|4515.35|4514.95|4516.35|4515.95|4515.35|4514.95|82
1643916100000|2022-02-03 19:21:40|4515.1|4514.7|4515.1|4514.7|4515.35|4514.95|4514.97|4514.57|154
1643916110000|2022-02-03 19:21:50|4514.85|4514.45|4515.1|4514.7|4515.1|4514.7|4514.85|4514.45|196
1643916120000|2022-02-03 19:22:00|4514.72|4514.32|4514.6|4514.2|4514.85|4514.45|4514.6|4514.2|209
1643916130000|2022-02-03 19:22:10|4514.35|4513.95|4514.35|4513.95|4514.6|4514.2|4514.1|4513.7|227
1643916140000|2022-02-03 19:22:20|4514.6|4514.2|4513.85|4513.45|4514.6|4514.2|4513.6|4513.2|199
1643916150000|2022-02-03 19:22:30|4514.1|4513.7|4513.85|4513.45|4514.1|4513.7|4513.85|4513.45|106
1643916160000|2022-02-03 19:22:40|4514.1|4513.7|4514.6|4514.2|4514.85|4514.45|4514.1|4513.7|181
1643916170000|2022-02-03 19:22:50|4514.72|4514.32|4514.1|4513.7|4514.72|4514.32|4514.1|4513.7|67
1643916180000|2022-02-03 19:23:00|4514.35|4513.95|4513.85|4513.45|4514.35|4513.95|4513.35|4512.95|213
1643916190000|2022-02-03 19:23:10|4513.6|4513.2|4514.1|4513.7|4514.35|4513.95|4513.6|4513.2|88
1643916200000|2022-02-03 19:23:20|4514.35|4513.95|4514.1|4513.7|4514.35|4513.95|4514.1|4513.7|84
1643916210000|2022-02-03 19:23:30|4514.35|4513.95|4514.85|4514.45|4515.1|4514.7|4514.35|4513.95|158
1643916220000|2022-02-03 19:23:40|4514.35|4513.95|4513.97|4513.57|4514.35|4513.95|4513.85|4513.45|168
1643916230000|2022-02-03 19:23:50|4513.85|4513.45|4513.72|4513.32|4513.97|4513.57|4513.35|4512.95|203
1643916240000|2022-02-03 19:24:00|4513.6|4513.2|4514.1|4513.7|4514.1|4513.7|4513.1|4512.7|168
1643916250000|2022-02-03 19:24:10|4514.35|4513.95|4514.22|4513.82|4514.35|4513.95|4513.6|4513.2|195
1643916260000|2022-02-03 19:24:20|4514.35|4513.95|4514.35|4513.95|4514.85|4514.45|4514.1|4513.7|147
1643916270000|2022-02-03 19:24:30|4514.22|4513.82|4514.35|4513.95|4514.6|4514.2|4513.85|4513.45|60
1643916280000|2022-02-03 19:24:40|4514.1|4513.7|4514.1|4513.7|4514.1|4513.7|4513.85|4513.45|108
1643916290000|2022-02-03 19:24:50|4514.35|4513.95|4513.85|4513.45|4514.35|4513.95|4513.85|4513.45|125
1643916300000|2022-02-03 19:25:00|4513.72|4513.32|4514.1|4513.7|4514.1|4513.7|4513.72|4513.32|105
1643916310000|2022-02-03 19:25:10|4514.22|4513.82|4514.35|4513.95|4514.6|4514.2|4513.85|4513.45|134
1643916320000|2022-02-03 19:25:20|4514.6|4514.2|4513.6|4513.2|4514.85|4514.45|4513.6|4513.2|195
1643916330000|2022-02-03 19:25:30|4513.35|4512.95|4513.1|4512.7|4513.35|4512.95|4512.6|4512.2|200
1643916340000|2022-02-03 19:25:40|4513.35|4512.95|4514.1|4513.7|4514.1|4513.7|4513.1|4512.7|191
1643916350000|2022-02-03 19:25:50|4513.85|4513.45|4512.85|4512.45|4514.35|4513.95|4512.6|4512.2|196
1643916360000|2022-02-03 19:26:00|4512.97|4512.57|4512.97|4512.57|4513.35|4512.95|4512.85|4512.45|132
1643916370000|2022-02-03 19:26:10|4513.1|4512.7|4512.1|4511.7|4513.1|4512.7|4512.1|4511.7|277
1643916380000|2022-02-03 19:26:20|4512.35|4511.95|4512.1|4511.7|4512.35|4511.95|4511.35|4510.95|617
1643916390000|2022-02-03 19:26:30|4512.35|4511.95|4512.6|4512.2|4512.85|4512.45|4512.1|4511.7|281
1643916400000|2022-02-03 19:26:40|4512.35|4511.95|4511.85|4511.45|4512.85|4512.45|4511.85|4511.45|235
1643916410000|2022-02-03 19:26:50|4512.1|4511.7|4511.6|4511.2|4512.6|4512.2|4511.6|4511.2|263
1643916420000|2022-02-03 19:27:00|4511.47|4511.07|4512.85|4512.45|4512.85|4512.45|4511.47|4511.07|486
1643916430000|2022-02-03 19:27:10|4512.6|4512.2|4512.35|4511.95|4512.85|4512.45|4512.1|4511.7|202
1643916440000|2022-02-03 19:27:20|4512.6|4512.2|4512.6|4512.2|4512.6|4512.2|4512.22|4511.82|335
1643916450000|2022-02-03 19:27:30|4512.35|4511.95|4512.35|4511.95|4512.6|4512.2|4512.1|4511.7|281
1643916460000|2022-02-03 19:27:40|4511.97|4511.57|4511.35|4510.95|4512.1|4511.7|4511.1|4510.7|342
1643916470000|2022-02-03 19:27:50|4511.47|4511.07|4511.1|4510.7|4511.6|4511.2|4511.1|4510.7|180
1643916480000|2022-02-03 19:28:00|4511.22|4510.82|4511.6|4511.2|4511.85|4511.45|4511.22|4510.82|291
1643916490000|2022-02-03 19:28:10|4511.35|4510.95|4510.35|4509.95|4511.35|4510.95|4510.1|4509.7|866
1643916500000|2022-02-03 19:28:20|4510.1|4509.7|4508.1|4507.7|4510.35|4509.95|4508.1|4507.7|1394
1643916510000|2022-02-03 19:28:30|4508.35|4507.95|4506.85|4506.45|4508.6|4508.2|4506.72|4506.32|1228
1643916520000|2022-02-03 19:28:40|4506.6|4506.2|4506.85|4506.45|4507.1|4506.7|4506.35|4505.95|715
1643916530000|2022-02-03 19:28:50|4506.6|4506.2|4508.35|4507.95|4508.35|4507.95|4506.6|4506.2|615
1643916540000|2022-02-03 19:29:00|4508.1|4507.7|4508.1|4507.7|4508.85|4508.45|4508.1|4507.7|676
1643916550000|2022-02-03 19:29:10|4507.6|4507.2|4507.1|4506.7|4508.1|4507.7|4506.85|4506.45|385
1643916560000|2022-02-03 19:29:20|4506.85|4506.45|4507.6|4507.2|4507.6|4507.2|4506.85|4506.45|264
1643916570000|2022-02-03 19:29:30|4507.85|4507.45|4508.35|4507.95|4508.35|4507.95|4507.85|4507.45|296
1643916580000|2022-02-03 19:29:40|4508.6|4508.2|4508.6|4508.2|4508.85|4508.45|4508.1|4507.7|253
1643916590000|2022-02-03 19:29:50|4508.85|4508.45|4509.1|4508.7|4509.6|4509.2|4508.6|4508.2|435
1643916600000|2022-02-03 19:30:00|4508.97|4508.57|4506.85|4506.45|4509.35|4508.95|4506.85|4506.45|583
1643916610000|2022-02-03 19:30:10|4506.6|4506.2|4505.35|4504.95|4506.85|4506.45|4504.35|4503.95|1552
1643916620000|2022-02-03 19:30:20|4505.6|4505.2|4505.1|4504.7|4506.35|4505.95|4505.1|4504.7|659
1643916630000|2022-02-03 19:30:30|4504.85|4504.45|4504.6|4504.2|4504.85|4504.45|4504.35|4503.95|532
1643916640000|2022-02-03 19:30:40|4504.35|4503.95|4504.35|4503.95|4504.6|4504.2|4504.35|4503.95|1322
1643916650000|2022-02-03 19:30:50|4505.35|4504.95|4504.85|4504.45|4505.35|4504.95|4504.85|4504.45|1829
1643916660000|2022-02-03 19:31:00|4505.1|4504.7|4505.85|4505.45|4506.1|4505.7|4505.1|4504.7|404
1643916670000|2022-02-03 19:31:10|4505.6|4505.2|4505.85|4505.45|4505.85|4505.45|4505.6|4505.2|291
1643916680000|2022-02-03 19:31:20|4505.97|4505.57|4504.85|4504.45|4505.97|4505.57|4504.6|4504.2|422
1643916690000|2022-02-03 19:31:30|4504.6|4504.2|4504.85|4504.45|4505.1|4504.7|4504.6|4504.2|254
1643916700000|2022-02-03 19:31:40|4505.1|4504.7|4505.1|4504.7|4505.35|4504.95|4504.6|4504.2|288
1643916710000|2022-02-03 19:31:50|4505.35|4504.95|4506.35|4505.95|4506.6|4506.2|4505.35|4504.95|809
1643916720000|2022-02-03 19:32:00|4506.1|4505.7|4507.1|4506.7|4507.35|4506.95|4506.1|4505.7|617
1643916730000|2022-02-03 19:32:10|4507.35|4506.95|4507.1|4506.7|4507.6|4507.2|4506.6|4506.2|712
1643916740000|2022-02-03 19:32:20|4507.35|4506.95|4506.1|4505.7|4507.35|4506.95|4506.1|4505.7|332
1643916750000|2022-02-03 19:32:30|4505.85|4505.45|4505.6|4505.2|4505.85|4505.45|4505.35|4504.95|233
1643916760000|2022-02-03 19:32:40|4505.1|4504.7|4505.35|4504.95|4505.35|4504.95|4505.1|4504.7|302
1643916770000|2022-02-03 19:32:50|4505.22|4504.82|4505.1|4504.7|4505.6|4505.2|4505.1|4504.7|213
1643916780000|2022-02-03 19:33:00|4504.97|4504.57|4505.85|4505.45|4506.1|4505.7|4504.85|4504.45|344
1643916790000|2022-02-03 19:33:10|4506.1|4505.7|4508.1|4507.7|4508.35|4507.95|4506.1|4505.7|478
1643916800000|2022-02-03 19:33:20|4508.22|4507.82|4507.35|4506.95|4508.85|4508.45|4507.35|4506.95|494
1643916810000|2022-02-03 19:33:30|4507.1|4506.7|4507.35|4506.95|4507.35|4506.95|4507.1|4506.7|227
1643916820000|2022-02-03 19:33:40|4507.85|4507.45|4507.6|4507.2|4507.85|4507.45|4507.22|4506.82|327
1643916830000|2022-02-03 19:33:50|4507.35|4506.95|4506.85|4506.45|4507.35|4506.95|4506.85|4506.45|313
1643916840000|2022-02-03 19:34:00|4506.72|4506.32|4506.6|4506.2|4507.22|4506.82|4506.6|4506.2|193
1643916850000|2022-02-03 19:34:10|4506.35|4505.95|4506.6|4506.2|4506.85|4506.45|4506.1|4505.7|299
1643916860000|2022-02-03 19:34:20|4506.35|4505.95|4506.47|4506.07|4507.1|4506.7|4506.35|4505.95|249
1643916870000|2022-02-03 19:34:30|4506.1|4505.7|4507.1|4506.7|4507.1|4506.7|4506.1|4505.7|313
1643916880000|2022-02-03 19:34:40|4506.97|4506.57|4506.85|4506.45|4507.35|4506.95|4506.6|4506.2|200
1643916890000|2022-02-03 19:34:50|4506.6|4506.2|4507.6|4507.2|4507.85|4507.45|4506.6|4506.2|228
1643916900000|2022-02-03 19:35:00|4507.85|4507.45|4509.35|4508.95|4509.6|4509.2|4507.47|4507.07|653
1643916910000|2022-02-03 19:35:10|4509.1|4508.7|4508.1|4507.7|4509.35|4508.95|4507.85|4507.45|394
1643916920000|2022-02-03 19:35:20|4508.35|4507.95|4507.1|4506.7|4508.35|4507.95|4506.85|4506.45|652
1643916930000|2022-02-03 19:35:30|4506.85|4506.45|4506.6|4506.2|4507.1|4506.7|4506.35|4505.95|349
1643916940000|2022-02-03 19:35:40|4506.35|4505.95|4506.6|4506.2|4506.85|4506.45|4505.85|4505.45|456
1643916950000|2022-02-03 19:35:50|4506.35|4505.95|4506.35|4505.95|4506.35|4505.95|4505.85|4505.45|290
1643916960000|2022-02-03 19:36:00|4506.22|4505.82|4505.35|4504.95|4506.35|4505.95|4505.35|4504.95|330
1643916970000|2022-02-03 19:36:10|4505.1|4504.7|4505.35|4504.95|4505.6|4505.2|4504.85|4504.45|703
1643916980000|2022-02-03 19:36:20|4505.1|4504.7|4504.85|4504.45|4505.35|4504.95|4504.6|4504.2|452
1643916990000|2022-02-03 19:36:30|4504.6|4504.2|4504.6|4504.2|4504.85|4504.45|4504.6|4504.2|373
1643917000000|2022-02-03 19:36:40|4504.35|4503.95|4501.1|4500.7|4504.35|4503.95|4500.85|4500.45|5486
1643917010000|2022-02-03 19:36:50|4501.35|4500.95|4501.22|4500.82|4501.85|4501.45|4501.1|4500.7|1199
1643917020000|2022-02-03 19:37:00|4501.35|4500.95|4500.35|4499.95|4501.6|4501.2|4499.85|4499.45|1790
1643917030000|2022-02-03 19:37:10|4500.1|4499.7|4500.1|4499.7|4500.35|4499.95|4500.1|4499.7|813
1643917040000|2022-02-03 19:37:20|4499.97|4499.57|4500.1|4499.7|4500.35|4499.95|4499.85|4499.45|474
1643917050000|2022-02-03 19:37:30|4500.35|4499.95|4500.35|4499.95|4500.6|4500.2|4499.85|4499.45|379
1643917060000|2022-02-03 19:37:40|4500.6|4500.2|4501.6|4501.2|4501.85|4501.45|4500.6|4500.2|1008
1643917070000|2022-02-03 19:37:50|4501.85|4501.45|4503.1|4502.7|4503.1|4502.7|4501.47|4501.07|1036
1643917080000|2022-02-03 19:38:00|4502.85|4502.45|4503.85|4503.45|4504.1|4503.7|4502.85|4502.45|1457
1643917090000|2022-02-03 19:38:10|4504.1|4503.7|4503.35|4502.95|4504.1|4503.7|4503.35|4502.95|389
1643917100000|2022-02-03 19:38:20|4503.22|4502.82|4503.85|4503.45|4504.1|4503.7|4503.22|4502.82|246
1643917110000|2022-02-03 19:38:30|4503.6|4503.2|4504.1|4503.7|4504.1|4503.7|4503.6|4503.2|265
1643917120000|2022-02-03 19:38:40|4503.85|4503.45|4504.1|4503.7|4504.35|4503.95|4503.85|4503.45|281
1643917130000|2022-02-03 19:38:50|4503.85|4503.45|4503.35|4502.95|4503.85|4503.45|4503.35|4502.95|251
1643917140000|2022-02-03 19:39:00|4503.1|4502.7|4502.72|4502.32|4503.1|4502.7|4502.6|4502.2|282
1643917150000|2022-02-03 19:39:10|4502.6|4502.2|4501.85|4501.45|4502.6|4502.2|4501.85|4501.45|185
1643917160000|2022-02-03 19:39:20|4501.6|4501.2|4501.35|4500.95|4501.85|4501.45|4501.1|4500.7|318
1643917170000|2022-02-03 19:39:30|4501.47|4501.07|4500.97|4500.57|4501.6|4501.2|4500.85|4500.45|183
1643917180000|2022-02-03 19:39:40|4500.85|4500.45|4500.1|4499.7|4501.1|4500.7|4499.85|4499.45|388
1643917190000|2022-02-03 19:39:50|4500.35|4499.95|4500.6|4500.2|4500.85|4500.45|4500.1|4499.7|628
1643917200000|2022-02-03 19:40:00|4500.47|4500.07|4498.85|4498.45|4500.6|4500.2|4498.6|4498.2|1232
1643917210000|2022-02-03 19:40:10|4498.6|4498.2|4498.35|4497.95|4498.6|4498.2|4497.85|4497.45|795
1643917220000|2022-02-03 19:40:20|4498.85|4498.45|4498.35|4497.95|4499.35|4498.95|4498.35|4497.95|389
1643917230000|2022-02-03 19:40:30|4498.1|4497.7|4498.6|4498.2|4498.6|4498.2|4497.97|4497.57|501
1643917240000|2022-02-03 19:40:40|4498.35|4497.95|4499.1|4498.7|4499.6|4499.2|4498.35|4497.95|511
1643917250000|2022-02-03 19:40:50|4499.35|4498.95|4498.85|4498.45|4499.35|4498.95|4498.6|4498.2|296
1643917260000|2022-02-03 19:41:00|4499.1|4498.7|4498.85|4498.45|4499.6|4499.2|4498.6|4498.2|309
1643917270000|2022-02-03 19:41:10|4498.6|4498.2|4498.35|4497.95|4499.1|4498.7|4498.35|4497.95|312
1643917280000|2022-02-03 19:41:20|4498.6|4498.2|4498.1|4497.7|4498.85|4498.45|4498.1|4497.7|371
1643917290000|2022-02-03 19:41:30|4497.85|4497.45|4497.85|4497.45|4498.35|4497.95|4497.85|4497.45|350
1643917300000|2022-02-03 19:41:40|4498.1|4497.7|4496.85|4496.45|4498.1|4497.7|4496.85|4496.45|536
1643917310000|2022-02-03 19:41:50|4497.35|4496.95|4497.85|4497.45|4497.85|4497.45|4497.35|4496.95|548
1643917320000|2022-02-03 19:42:00|4497.35|4496.95|4497.6|4497.2|4497.85|4497.45|4497.35|4496.95|386
1643917330000|2022-02-03 19:42:10|4497.35|4496.95|4496.6|4496.2|4497.35|4496.95|4496.35|4495.95|532
1643917340000|2022-02-03 19:42:20|4496.85|4496.45|4497.35|4496.95|4497.85|4497.45|4496.85|4496.45|620
1643917350000|2022-02-03 19:42:30|4497.6|4497.2|4496.35|4495.95|4497.6|4497.2|4496.35|4495.95|452
1643917360000|2022-02-03 19:42:40|4496.1|4495.7|4496.6|4496.2|4496.85|4496.45|4496.1|4495.7|581
1643917370000|2022-02-03 19:42:50|4496.72|4496.32|4497.35|4496.95|4497.6|4497.2|4496.6|4496.2|439
1643917380000|2022-02-03 19:43:00|4497.47|4497.07|4496.35|4495.95|4497.47|4497.07|4496.1|4495.7|390
1643917390000|2022-02-03 19:43:10|4496.1|4495.7|4495.85|4495.45|4496.1|4495.7|4495.35|4494.95|621
1643917400000|2022-02-03 19:43:20|4495.6|4495.2|4496.1|4495.7|4496.1|4495.7|4495.1|4494.7|489
1643917410000|2022-02-03 19:43:30|4496.35|4495.95|4496.35|4495.95|4496.6|4496.2|4496.1|4495.7|765
1643917420000|2022-02-03 19:43:40|4496.1|4495.7|4495.85|4495.45|4496.1|4495.7|4495.35|4494.95|367
1643917430000|2022-02-03 19:43:50|4495.6|4495.2|4494.1|4493.7|4495.85|4495.45|4493.6|4493.2|1726
1643917440000|2022-02-03 19:44:00|4494.22|4493.82|4493.85|4493.45|4494.6|4494.2|4493.85|4493.45|597
1643917450000|2022-02-03 19:44:10|4494.1|4493.7|4493.35|4492.95|4494.1|4493.7|4492.6|4492.2|1466
1643917460000|2022-02-03 19:44:20|4493.47|4493.07|4493.35|4492.95|4493.6|4493.2|4493.35|4492.95|341
1643917470000|2022-02-03 19:44:30|4493.1|4492.7|4492.35|4491.95|4493.1|4492.7|4492.35|4491.95|266
1643917480000|2022-02-03 19:44:40|4492.6|4492.2|4492.6|4492.2|4492.85|4492.45|4492.1|4491.7|485
1643917490000|2022-02-03 19:44:50|4492.72|4492.32|4492.72|4492.32|4492.85|4492.45|4492.6|4492.2|500
1643917500000|2022-02-03 19:45:00|4492.6|4492.2|4493.35|4492.95|4493.6|4493.2|4492.35|4491.95|510
1643917510000|2022-02-03 19:45:10|4493.1|4492.7|4492.6|4492.2|4493.1|4492.7|4492.6|4492.2|578
1643917520000|2022-02-03 19:45:20|4492.72|4492.32|4492.22|4491.82|4492.85|4492.45|4492.1|4491.7|750
1643917530000|2022-02-03 19:45:30|4492.1|4491.7|4491.6|4491.2|4492.1|4491.7|4491.35|4490.95|646
1643917540000|2022-02-03 19:45:40|4491.85|4491.45|4491.6|4491.2|4491.85|4491.45|4491.1|4490.7|2886
1643917550000|2022-02-03 19:45:50|4491.85|4491.45|4492.1|4491.7|4492.35|4491.95|4491.35|4490.95|787
1643917560000|2022-02-03 19:46:00|4491.85|4491.45|4491.6|4491.2|4491.85|4491.45|4490.97|4490.57|554
1643917570000|2022-02-03 19:46:10|4491.85|4491.45|4491.6|4491.2|4492.1|4491.7|4491.35|4490.95|469
1643917580000|2022-02-03 19:46:20|4491.72|4491.32|4491.35|4490.95|4491.72|4491.32|4491.35|4490.95|434
1643917590000|2022-02-03 19:46:30|4491.6|4491.2|4492.1|4491.7|4492.1|4491.7|4491.35|4490.95|519
1643917600000|2022-02-03 19:46:40|4491.85|4491.45|4491.6|4491.2|4492.1|4491.7|4491.6|4491.2|469
1643917610000|2022-02-03 19:46:50|4491.72|4491.32|4491.6|4491.2|4491.72|4491.32|4491.35|4490.95|308
1643917620000|2022-02-03 19:47:00|4491.72|4491.32|4493.85|4493.45|4494.1|4493.7|4491.35|4490.95|1377
1643917630000|2022-02-03 19:47:10|4493.6|4493.2|4493.6|4493.2|4494.85|4494.45|4493.6|4493.2|1007
1643917640000|2022-02-03 19:47:20|4493.35|4492.95|4493.22|4492.82|4493.6|4493.2|4492.85|4492.45|440
1643917650000|2022-02-03 19:47:30|4493.35|4492.95|4492.6|4492.2|4493.35|4492.95|4492.6|4492.2|257
1643917660000|2022-02-03 19:47:40|4492.85|4492.45|4494.6|4494.2|4494.85|4494.45|4492.85|4492.45|585
1643917670000|2022-02-03 19:47:50|4494.85|4494.45|4494.1|4493.7|4494.85|4494.45|4494.1|4493.7|251
1643917680000|2022-02-03 19:48:00|4494.35|4493.95|4494.35|4493.95|4494.6|4494.2|4493.85|4493.45|467
1643917690000|2022-02-03 19:48:10|4494.1|4493.7|4493.6|4493.2|4494.1|4493.7|4493.1|4492.7|403
1643917700000|2022-02-03 19:48:20|4493.72|4493.32|4494.35|4493.95|4494.6|4494.2|4493.72|4493.32|263
1643917710000|2022-02-03 19:48:30|4494.22|4493.82|4494.85|4494.45|4495.35|4494.95|4494.22|4493.82|502
1643917720000|2022-02-03 19:48:40|4494.72|4494.32|4495.35|4494.95|4495.6|4495.2|4494.6|4494.2|497
1643917730000|2022-02-03 19:48:50|4495.1|4494.7|4494.6|4494.2|4495.1|4494.7|4494.35|4493.95|430
1643917740000|2022-02-03 19:49:00|4494.72|4494.32|4493.85|4493.45|4494.85|4494.45|4493.85|4493.45|532
1643917750000|2022-02-03 19:49:10|4494.1|4493.7|4493.85|4493.45|4494.1|4493.7|4493.35|4492.95|623
1643917760000|2022-02-03 19:49:20|4493.72|4493.32|4493.6|4493.2|4494.35|4493.95|4493.35|4492.95|445
1643917770000|2022-02-03 19:49:30|4493.35|4492.95|4493.1|4492.7|4493.72|4493.32|4493.1|4492.7|542
1643917780000|2022-02-03 19:49:40|4492.97|4492.57|4493.85|4493.45|4493.85|4493.45|4492.1|4491.7|560
1643917790000|2022-02-03 19:49:50|4494.1|4493.7|4492.85|4492.45|4494.1|4493.7|4492.6|4492.2|245
1643917800000|2022-02-03 19:50:00|4492.72|4492.32|4493.1|4492.7|4494.1|4493.7|4492.6|4492.2|551
1643917810000|2022-02-03 19:50:10|4493.35|4492.95|4493.6|4493.2|4494.1|4493.7|4493.35|4492.95|339
1643917820000|2022-02-03 19:50:20|4493.47|4493.07|4492.85|4492.45|4493.47|4493.07|4492.6|4492.2|631
1643917830000|2022-02-03 19:50:30|4493.1|4492.7|4492.6|4492.2|4493.1|4492.7|4492.6|4492.2|341
1643917840000|2022-02-03 19:50:40|4492.85|4492.45|4492.6|4492.2|4492.85|4492.45|4492.1|4491.7|290
1643917850000|2022-02-03 19:50:50|4492.35|4491.95|4491.97|4491.57|4492.35|4491.95|4491.6|4491.2|634
1643917860000|2022-02-03 19:51:00|4492.1|4491.7|4492.85|4492.45|4493.1|4492.7|4492.1|4491.7|282
1643917870000|2022-02-03 19:51:10|4492.6|4492.2|4492.6|4492.2|4493.1|4492.7|4492.1|4491.7|500
1643917880000|2022-02-03 19:51:20|4492.47|4492.07|4493.1|4492.7|4493.35|4492.95|4492.47|4492.07|332
1643917890000|2022-02-03 19:51:30|4493.35|4492.95|4493.6|4493.2|4494.35|4493.95|4493.22|4492.82|375
1643917900000|2022-02-03 19:51:40|4493.85|4493.45|4492.35|4491.95|4494.1|4493.7|4492.1|4491.7|539
1643917910000|2022-02-03 19:51:50|4492.6|4492.2|4492.6|4492.2|4492.6|4492.2|4492.35|4491.95|145
1643917920000|2022-02-03 19:52:00|4492.35|4491.95|4491.85|4491.45|4492.35|4491.95|4491.6|4491.2|466
1643917930000|2022-02-03 19:52:10|4492.1|4491.7|4493.1|4492.7|4493.1|4492.7|4491.97|4491.57|280
1643917940000|2022-02-03 19:52:20|4493.35|4492.95|4493.85|4493.45|4494.1|4493.7|4493.1|4492.7|367
1643917950000|2022-02-03 19:52:30|4493.97|4493.57|4493.1|4492.7|4494.1|4493.7|4493.1|4492.7|200
1643917960000|2022-02-03 19:52:40|4493.35|4492.95|4493.6|4493.2|4494.1|4493.7|4493.1|4492.7|320
1643917970000|2022-02-03 19:52:50|4493.72|4493.32|4493.85|4493.45|4494.35|4493.95|4493.6|4493.2|255
1643917980000|2022-02-03 19:53:00|4494.1|4493.7|4493.1|4492.7|4494.1|4493.7|4492.85|4492.45|311
1643917990000|2022-02-03 19:53:10|4493.22|4492.82|4493.35|4492.95|4493.6|4493.2|4493.1|4492.7|212
1643918000000|2022-02-03 19:53:20|4493.6|4493.2|4493.35|4492.95|4493.72|4493.32|4493.35|4492.95|270
1643918010000|2022-02-03 19:53:30|4493.6|4493.2|4493.85|4493.45|4494.1|4493.7|4493.47|4493.07|249
1643918020000|2022-02-03 19:53:40|4493.6|4493.2|4494.47|4494.07|4494.6|4494.2|4493.6|4493.2|377
1643918030000|2022-02-03 19:53:50|4494.35|4493.95|4494.6|4494.2|4494.6|4494.2|4494.35|4493.95|249
1643918040000|2022-02-03 19:54:00|4494.35|4493.95|4494.35|4493.95|4494.6|4494.2|4493.85|4493.45|663
1643918050000|2022-02-03 19:54:10|4494.1|4493.7|4494.6|4494.2|4494.6|4494.2|4494.1|4493.7|245
1643918060000|2022-02-03 19:54:20|4494.47|4494.07|4494.1|4493.7|4494.6|4494.2|4493.85|4493.45|278
1643918070000|2022-02-03 19:54:30|4493.85|4493.45|4493.85|4493.45|4494.1|4493.7|4493.35|4492.95|584
1643918080000|2022-02-03 19:54:40|4494.35|4493.95|4493.35|4492.95|4494.35|4493.95|4493.35|4492.95|241
1643918090000|2022-02-03 19:54:50|4493.1|4492.7|4493.85|4493.45|4494.35|4493.95|4493.1|4492.7|382
1643918100000|2022-02-03 19:55:00|4493.6|4493.2|4493.6|4493.2|4493.85|4493.45|4493.35|4492.95|304
1643918110000|2022-02-03 19:55:10|4493.85|4493.45|4495.1|4494.7|4495.35|4494.95|4493.85|4493.45|806
1643918120000|2022-02-03 19:55:20|4495.35|4494.95|4495.85|4495.45|4496.35|4495.95|4495.22|4494.82|829
1643918130000|2022-02-03 19:55:30|4496.1|4495.7|4497.85|4497.45|4498.1|4497.7|4495.85|4495.45|1159
1643918140000|2022-02-03 19:55:40|4497.6|4497.2|4497.35|4496.95|4498.1|4497.7|4497.1|4496.7|1066
1643918150000|2022-02-03 19:55:50|4497.1|4496.7|4496.6|4496.2|4497.35|4496.95|4496.6|4496.2|501
1643918160000|2022-02-03 19:56:00|4496.35|4495.95|4495.6|4495.2|4496.35|4495.95|4495.35|4494.95|551
1643918170000|2022-02-03 19:56:10|4495.72|4495.32|4496.72|4496.32|4496.72|4496.32|4495.35|4494.95|328
1643918180000|2022-02-03 19:56:20|4497.1|4496.7|4496.85|4496.45|4497.35|4496.95|4496.6|4496.2|224
1643918190000|2022-02-03 19:56:30|4496.72|4496.32|4496.85|4496.45|4496.85|4496.45|4496.1|4495.7|414
1643918200000|2022-02-03 19:56:40|4496.6|4496.2|4496.35|4495.95|4496.6|4496.2|4496.1|4495.7|294
1643918210000|2022-02-03 19:56:50|4496.1|4495.7|4496.47|4496.07|4496.6|4496.2|4496.1|4495.7|154
1643918220000|2022-02-03 19:57:00|4496.6|4496.2|4496.6|4496.2|4496.6|4496.2|4496.1|4495.7|309
1643918230000|2022-02-03 19:57:10|4496.85|4496.45|4497.35|4496.95|4497.35|4496.95|4496.6|4496.2|481
1643918240000|2022-02-03 19:57:20|4497.1|4496.7|4497.35|4496.95|4497.85|4497.45|4497.1|4496.7|262
1643918250000|2022-02-03 19:57:30|4497.6|4497.2|4496.6|4496.2|4497.6|4497.2|4496.6|4496.2|206
1643918260000|2022-02-03 19:57:40|4496.85|4496.45|4497.1|4496.7|4497.1|4496.7|4496.6|4496.2|190
1643918270000|2022-02-03 19:57:50|4496.85|4496.45|4497.35|4496.95|4497.6|4497.2|4496.85|4496.45|214
1643918280000|2022-02-03 19:58:00|4497.6|4497.2|4497.35|4496.95|4498.35|4497.95|4497.35|4496.95|386
1643918290000|2022-02-03 19:58:10|4497.1|4496.7|4497.6|4497.2|4497.6|4497.2|4497.1|4496.7|232
1643918300000|2022-02-03 19:58:20|4497.35|4496.95|4497.6|4497.2|4497.6|4497.2|4497.35|4496.95|156
1643918310000|2022-02-03 19:58:30|4497.85|4497.45|4497.85|4497.45|4498.1|4497.7|4497.6|4497.2|308
1643918320000|2022-02-03 19:58:40|4498.1|4497.7|4497.1|4496.7|4498.1|4497.7|4496.85|4496.45|286
1643918330000|2022-02-03 19:58:50|4497.22|4496.82|4497.35|4496.95|4497.85|4497.45|4497.1|4496.7|274
1643918340000|2022-02-03 19:59:00|4497.6|4497.2|4496.85|4496.45|4497.6|4497.2|4496.6|4496.2|268
1643918350000|2022-02-03 19:59:10|4497.1|4496.7|4496.35|4495.95|4497.1|4496.7|4496.35|4495.95|425
1643918360000|2022-02-03 19:59:20|4496.6|4496.2|4496.1|4495.7|4496.72|4496.32|4496.1|4495.7|253
1643918370000|2022-02-03 19:59:30|4496.22|4495.82|4496.47|4496.07|4496.85|4496.45|4496.1|4495.7|424
1643918380000|2022-02-03 19:59:40|4496.35|4495.95|4496.1|4495.7|4496.35|4495.95|4495.85|4495.45|288
1643918390000|2022-02-03 19:59:50|4495.85|4495.45|4496.1|4495.7|4496.6|4496.2|4495.85|4495.45|380
1643918400000|2022-02-03 20:00:00|4495.85|4495.45|4498.85|4498.45|4498.85|4498.45|4495.85|4495.45|1195
1643918410000|2022-02-03 20:00:10|4499.1|4498.7|4497.85|4497.45|4499.35|4498.95|4497.6|4497.2|880
1643918420000|2022-02-03 20:00:20|4497.6|4497.2|4498.35|4497.95|4498.85|4498.45|4497.6|4497.2|383
1643918430000|2022-02-03 20:00:30|4498.6|4498.2|4496.47|4496.07|4498.6|4498.2|4496.35|4495.95|905
1643918440000|2022-02-03 20:00:40|4496.35|4495.95|4495.1|4494.7|4496.35|4495.95|4494.85|4494.45|852
1643918450000|2022-02-03 20:00:50|4495.35|4494.95|4494.85|4494.45|4495.35|4494.95|4494.35|4493.95|436
1643918460000|2022-02-03 20:01:00|4495.1|4494.7|4494.6|4494.2|4495.35|4494.95|4494.6|4494.2|570
1643918470000|2022-02-03 20:01:10|4495.1|4494.7|4494.6|4494.2|4495.1|4494.7|4494.6|4494.2|410
1643918480000|2022-02-03 20:01:20|4494.85|4494.45|4494.6|4494.2|4494.85|4494.45|4494.1|4493.7|370
1643918490000|2022-02-03 20:01:30|4494.85|4494.45|4495.6|4495.2|4496.35|4495.95|4494.6|4494.2|531
1643918500000|2022-02-03 20:01:40|4495.85|4495.45|4495.35|4494.95|4496.1|4495.7|4494.97|4494.57|258
1643918510000|2022-02-03 20:01:50|4495.1|4494.7|4495.35|4494.95|4495.85|4495.45|4494.72|4494.32|297
1643918520000|2022-02-03 20:02:00|4495.1|4494.7|4495.85|4495.45|4496.1|4495.7|4494.85|4494.45|380
1643918530000|2022-02-03 20:02:10|4495.97|4495.57|4494.85|4494.45|4495.97|4495.57|4494.85|4494.45|307
1643918540000|2022-02-03 20:02:20|4494.6|4494.2|4494.1|4493.7|4495.1|4494.7|4494.1|4493.7|327
1643918550000|2022-02-03 20:02:30|4494.22|4493.82|4494.35|4493.95|4494.6|4494.2|4494.22|4493.82|273
1643918560000|2022-02-03 20:02:40|4494.22|4493.82|4494.6|4494.2|4494.6|4494.2|4494.1|4493.7|332
1643918570000|2022-02-03 20:02:50|4494.85|4494.45|4493.6|4493.2|4494.85|4494.45|4493.6|4493.2|389
1643918580000|2022-02-03 20:03:00|4493.1|4492.7|4492.35|4491.95|4493.1|4492.7|4491.6|4491.2|1372
1643918590000|2022-02-03 20:03:10|4492.6|4492.2|4491.85|4491.45|4493.1|4492.7|4491.6|4491.2|453
1643918600000|2022-02-03 20:03:20|4491.6|4491.2|4491.47|4491.07|4491.6|4491.2|4490.72|4490.32|1683
1643918610000|2022-02-03 20:03:30|4491.6|4491.2|4491.6|4491.2|4491.85|4491.45|4491.1|4490.7|457
1643918620000|2022-02-03 20:03:40|4491.35|4490.95|4490.6|4490.2|4491.35|4490.95|4489.85|4489.45|858
1643918630000|2022-02-03 20:03:50|4490.47|4490.07|4490.6|4490.2|4491.1|4490.7|4490.35|4489.95|497
1643918640000|2022-02-03 20:04:00|4490.85|4490.45|4491.85|4491.45|4492.1|4491.7|4490.85|4490.45|637
1643918650000|2022-02-03 20:04:10|4491.6|4491.2|4490.6|4490.2|4491.6|4491.2|4490.35|4489.95|445
1643918660000|2022-02-03 20:04:20|4490.35|4489.95|4489.85|4489.45|4490.6|4490.2|4489.85|4489.45|497
1643918670000|2022-02-03 20:04:30|4490.1|4489.7|4490.1|4489.7|4490.1|4489.7|4489.1|4488.7|1298
1643918680000|2022-02-03 20:04:40|4490.35|4489.95|4490.85|4490.45|4491.1|4490.7|4490.22|4489.82|532
1643918690000|2022-02-03 20:04:50|4490.97|4490.57|4491.1|4490.7|4491.35|4490.95|4490.85|4490.45|321
1643918700000|2022-02-03 20:05:00|4491.35|4490.95|4492.35|4491.95|4493.35|4492.95|4491.35|4490.95|763
1643918710000|2022-02-03 20:05:10|4491.85|4491.45|4491.85|4491.45|4492.35|4491.95|4491.35|4490.95|326
1643918720000|2022-02-03 20:05:20|4492.1|4491.7|4492.85|4492.45|4493.35|4492.95|4491.85|4491.45|274
1643918730000|2022-02-03 20:05:30|4492.97|4492.57|4493.1|4492.7|4493.1|4492.7|4492.6|4492.2|464
1643918740000|2022-02-03 20:05:40|4492.85|4492.45|4493.6|4493.2|4493.85|4493.45|4492.85|4492.45|367
1643918750000|2022-02-03 20:05:50|4493.85|4493.45|4492.6|4492.2|4494.1|4493.7|4492.35|4491.95|464
1643918760000|2022-02-03 20:06:00|4492.35|4491.95|4491.35|4490.95|4492.35|4491.95|4491.35|4490.95|483
1643918770000|2022-02-03 20:06:10|4491.1|4490.7|4491.85|4491.45|4492.35|4491.95|4491.1|4490.7|300
1643918780000|2022-02-03 20:06:20|4491.6|4491.2|4490.85|4490.45|4491.6|4491.2|4490.85|4490.45|213
1643918790000|2022-02-03 20:06:30|4491.1|4490.7|4491.1|4490.7|4491.35|4490.95|4490.6|4490.2|218
1643918800000|2022-02-03 20:06:40|4490.85|4490.45|4492.1|4491.7|4492.1|4491.7|4490.85|4490.45|622
1643918810000|2022-02-03 20:06:50|4492.35|4491.95|4492.35|4491.95|4492.35|4491.95|4492.1|4491.7|223
1643918820000|2022-02-03 20:07:00|4492.6|4492.2|4494.1|4493.7|4494.22|4493.82|4492.6|4492.2|724
1643918830000|2022-02-03 20:07:10|4494.35|4493.95|4495.1|4494.7|4495.35|4494.95|4494.35|4493.95|648
1643918840000|2022-02-03 20:07:20|4495.35|4494.95|4494.35|4493.95|4495.35|4494.95|4494.1|4493.7|432
1643918850000|2022-02-03 20:07:30|4494.6|4494.2|4493.72|4493.32|4494.85|4494.45|4493.6|4493.2|628
1643918860000|2022-02-03 20:07:40|4493.85|4493.45|4494.1|4493.7|4494.35|4493.95|4493.35|4492.95|365
1643918870000|2022-02-03 20:07:50|4494.35|4493.95|4493.1|4492.7|4494.6|4494.2|4493.1|4492.7|305
1643918880000|2022-02-03 20:08:00|4492.72|4492.32|4492.6|4492.2|4493.1|4492.7|4492.35|4491.95|767
1643918890000|2022-02-03 20:08:10|4492.35|4491.95|4491.6|4491.2|4492.35|4491.95|4491.6|4491.2|516
1643918900000|2022-02-03 20:08:20|4491.85|4491.45|4491.1|4490.7|4492.1|4491.7|4490.85|4490.45|675
1643918910000|2022-02-03 20:08:30|4490.85|4490.45|4490.85|4490.45|4491.35|4490.95|4490.85|4490.45|403
1643918920000|2022-02-03 20:08:40|4490.6|4490.2|4490.35|4489.95|4490.85|4490.45|4490.35|4489.95|251
1643918930000|2022-02-03 20:08:50|4490.6|4490.2|4491.1|4490.7|4491.22|4490.82|4490.35|4489.95|284
1643918940000|2022-02-03 20:09:00|4491.35|4490.95|4491.85|4491.45|4491.85|4491.45|4491.35|4490.95|367
1643918950000|2022-02-03 20:09:10|4491.97|4491.57|4491.72|4491.32|4491.97|4491.57|4491.1|4490.7|421
1643918960000|2022-02-03 20:09:20|4491.6|4491.2|4491.85|4491.45|4492.1|4491.7|4491.6|4491.2|210
1643918970000|2022-02-03 20:09:30|4491.97|4491.57|4491.72|4491.32|4491.97|4491.57|4491.35|4490.95|298
1643918980000|2022-02-03 20:09:40|4491.85|4491.45|4490.85|4490.45|4491.85|4491.45|4490.6|4490.2|332
1643918990000|2022-02-03 20:09:50|4490.97|4490.57|4491.22|4490.82|4491.6|4491.2|4490.85|4490.45|253
1643919000000|2022-02-03 20:10:00|4491.35|4490.95|4493.85|4493.45|4493.85|4493.45|4491.35|4490.95|623
1643919010000|2022-02-03 20:10:10|4493.6|4493.2|4492.6|4492.2|4493.6|4493.2|4492.35|4491.95|293
1643919020000|2022-02-03 20:10:20|4492.47|4492.07|4491.1|4490.7|4492.47|4492.07|4491.1|4490.7|320
1643919030000|2022-02-03 20:10:30|4491.35|4490.95|4490.6|4490.2|4491.6|4491.2|4490.6|4490.2|375
1643919040000|2022-02-03 20:10:40|4490.72|4490.32|4491.35|4490.95|4491.47|4491.07|4490.6|4490.2|613
1643919050000|2022-02-03 20:10:50|4491.85|4491.45|4492.6|4492.2|4492.85|4492.45|4491.85|4491.45|764
1643919060000|2022-02-03 20:11:00|4492.85|4492.45|4492.72|4492.32|4494.1|4493.7|4492.35|4491.95|810
1643919070000|2022-02-03 20:11:10|4492.85|4492.45|4493.1|4492.7|4494.1|4493.7|4492.6|4492.2|377
1643919080000|2022-02-03 20:11:20|4493.35|4492.95|4494.85|4494.45|4495.35|4494.95|4493.35|4492.95|676
1643919090000|2022-02-03 20:11:30|4494.6|4494.2|4494.6|4494.2|4495.1|4494.7|4494.35|4493.95|466
1643919100000|2022-02-03 20:11:40|4494.85|4494.45|4495.1|4494.7|4495.85|4495.45|4494.6|4494.2|692
1643919110000|2022-02-03 20:11:50|4495.35|4494.95|4495.1|4494.7|4495.85|4495.45|4495.1|4494.7|437
1643919120000|2022-02-03 20:12:00|4494.6|4494.2|4493.85|4493.45|4494.85|4494.45|4493.85|4493.45|851
1643919130000|2022-02-03 20:12:10|4494.1|4493.7|4494.6|4494.2|4495.1|4494.7|4493.6|4493.2|598
1643919140000|2022-02-03 20:12:20|4494.35|4493.95|4495.1|4494.7|4495.1|4494.7|4494.35|4493.95|502
1643919150000|2022-02-03 20:12:30|4494.85|4494.45|4496.35|4495.95|4496.35|4495.95|4494.85|4494.45|487
1643919160000|2022-02-03 20:12:40|4495.85|4495.45|4496.6|4496.2|4497.1|4496.7|4495.85|4495.45|443
1643919170000|2022-02-03 20:12:50|4496.47|4496.07|4495.6|4495.2|4496.85|4496.45|4495.6|4495.2|496
1643919180000|2022-02-03 20:13:00|4495.35|4494.95|4495.47|4495.07|4495.85|4495.45|4495.1|4494.7|283
1643919190000|2022-02-03 20:13:10|4495.35|4494.95|4494.85|4494.45|4495.72|4495.32|4494.85|4494.45|445
1643919200000|2022-02-03 20:13:20|4495.1|4494.7|4494.85|4494.45|4495.1|4494.7|4494.85|4494.45|474
1643919210000|2022-02-03 20:13:30|4494.97|4494.57|4494.85|4494.45|4495.1|4494.7|4494.85|4494.45|154
1643919220000|2022-02-03 20:13:40|4493.85|4493.45|4493.6|4493.2|4494.35|4493.95|4493.1|4492.7|630
1643919230000|2022-02-03 20:13:50|4493.47|4493.07|4494.1|4493.7|4494.1|4493.7|4493.35|4492.95|290
1643919240000|2022-02-03 20:14:00|4494.35|4493.95|4495.6|4495.2|4495.6|4495.2|4494.1|4493.7|458
1643919250000|2022-02-03 20:14:10|4495.35|4494.95|4495.35|4494.95|4495.72|4495.32|4494.85|4494.45|352
1643919260000|2022-02-03 20:14:20|4495.1|4494.7|4496.35|4495.95|4496.6|4496.2|4495.1|4494.7|349
1643919270000|2022-02-03 20:14:30|4496.22|4495.82|4497.1|4496.7|4497.1|4496.7|4496.1|4495.7|523
1643919280000|2022-02-03 20:14:40|4496.85|4496.45|4497.6|4497.2|4497.6|4497.2|4496.85|4496.45|441
1643919290000|2022-02-03 20:14:50|4497.85|4497.45|4496.85|4496.45|4497.85|4497.45|4496.35|4495.95|500
1643919300000|2022-02-03 20:15:00|4496.6|4496.2|4500.35|4499.95|4500.35|4499.95|4496.6|4496.2|1580
1643919310000|2022-02-03 20:15:10|4500.6|4500.2|4500.1|4499.7|4500.85|4500.45|4499.85|4499.45|1243
1643919320000|2022-02-03 20:15:20|4499.72|4499.32|4499.85|4499.45|4500.6|4500.2|4499.35|4498.95|897
1643919330000|2022-02-03 20:15:30|4500.1|4499.7|4499.35|4498.95|4500.35|4499.95|4499.35|4498.95|854
1643919340000|2022-02-03 20:15:40|4499.1|4498.7|4499.35|4498.95|4499.85|4499.45|4499.1|4498.7|559
1643919350000|2022-02-03 20:15:50|4499.1|4498.7|4500.1|4499.7|4500.6|4500.2|4498.6|4498.2|801
1643919360000|2022-02-03 20:16:00|4499.85|4499.45|4498.85|4498.45|4499.85|4499.45|4498.35|4497.95|684
1643919370000|2022-02-03 20:16:10|4499.1|4498.7|4498.85|4498.45|4499.85|4499.45|4498.6|4498.2|401
1643919380000|2022-02-03 20:16:20|4499.1|4498.7|4500.6|4500.2|4500.6|4500.2|4498.85|4498.45|317
1643919390000|2022-02-03 20:16:30|4501.1|4500.7|4501.1|4500.7|4501.35|4500.95|4500.6|4500.2|679
1643919400000|2022-02-03 20:16:40|4501.22|4500.82|4500.35|4499.95|4501.35|4500.95|4499.85|4499.45|640
1643919410000|2022-02-03 20:16:50|4500.6|4500.2|4499.85|4499.45|4500.85|4500.45|4499.85|4499.45|446
1643919420000|2022-02-03 20:17:00|4500.1|4499.7|4501.6|4501.2|4501.6|4501.2|4500.1|4499.7|496
1643919430000|2022-02-03 20:17:10|4501.85|4501.45|4501.6|4501.2|4502.35|4501.95|4501.35|4500.95|623
1643919440000|2022-02-03 20:17:20|4501.85|4501.45|4501.6|4501.2|4502.1|4501.7|4501.1|4500.7|419
1643919450000|2022-02-03 20:17:30|4501.85|4501.45|4500.35|4499.95|4502.35|4501.95|4500.22|4499.82|672
1643919460000|2022-02-03 20:17:40|4500.22|4499.82|4501.35|4500.95|4501.6|4501.2|4500.22|4499.82|317
1643919470000|2022-02-03 20:17:50|4501.6|4501.2|4501.1|4500.7|4501.6|4501.2|4500.85|4500.45|266
1643919480000|2022-02-03 20:18:00|4501.35|4500.95|4501.1|4500.7|4501.35|4500.95|4500.6|4500.2|271
1643919490000|2022-02-03 20:18:10|4501.35|4500.95|4500.35|4499.95|4501.35|4500.95|4500.35|4499.95|265
1643919500000|2022-02-03 20:18:20|4500.6|4500.2|4500.72|4500.32|4501.1|4500.7|4500.35|4499.95|286
1643919510000|2022-02-03 20:18:30|4500.85|4500.45|4501.1|4500.7|4501.22|4500.82|4500.35|4499.95|199
1643919520000|2022-02-03 20:18:40|4500.85|4500.45|4500.35|4499.95|4500.97|4500.57|4499.85|4499.45|282
1643919530000|2022-02-03 20:18:50|4500.1|4499.7|4500.85|4500.45|4501.1|4500.7|4499.85|4499.45|291
1643919540000|2022-02-03 20:19:00|4500.6|4500.2|4499.85|4499.45|4501.1|4500.7|4499.85|4499.45|258
1643919550000|2022-02-03 20:19:10|4499.6|4499.2|4499.85|4499.45|4499.85|4499.45|4499.1|4498.7|536
1643919560000|2022-02-03 20:19:20|4499.97|4499.57|4499.85|4499.45|4500.22|4499.82|4499.85|4499.45|248
1643919570000|2022-02-03 20:19:30|4499.97|4499.57|4500.6|4500.2|4501.35|4500.95|4499.85|4499.45|348
1643919580000|2022-02-03 20:19:40|4500.85|4500.45|4500.35|4499.95|4500.85|4500.45|4500.1|4499.7|289
1643919590000|2022-02-03 20:19:50|4500.6|4500.2|4501.85|4501.45|4502.35|4501.95|4500.6|4500.2|480
1643919600000|2022-02-03 20:20:00|4501.6|4501.2|4502.1|4501.7|4502.1|4501.7|4501.1|4500.7|395
1643919610000|2022-02-03 20:20:10|4501.85|4501.45|4501.35|4500.95|4502.1|4501.7|4501.35|4500.95|282
1643919620000|2022-02-03 20:20:20|4501.6|4501.2|4502.1|4501.7|4502.1|4501.7|4501.35|4500.95|165
1643919630000|2022-02-03 20:20:30|4501.97|4501.57|4503.1|4502.7|4503.1|4502.7|4501.85|4501.45|610
1643919640000|2022-02-03 20:20:40|4502.85|4502.45|4503.35|4502.95|4503.35|4502.95|4502.35|4501.95|349
1643919650000|2022-02-03 20:20:50|4503.22|4502.82|4506.72|4506.32|4506.72|4506.32|4503.1|4502.7|1910
1643919660000|2022-02-03 20:21:00|4506.85|4506.45|4506.85|4506.45|4507.1|4506.7|4506.35|4505.95|761
1643919670000|2022-02-03 20:21:10|4506.6|4506.2|4506.6|4506.2|4506.85|4506.45|4506.35|4505.95|483
1643919680000|2022-02-03 20:21:20|4506.35|4505.95|4506.35|4505.95|4506.85|4506.45|4506.22|4505.82|660
1643919690000|2022-02-03 20:21:30|4506.6|4506.2|4505.35|4504.95|4506.6|4506.2|4505.35|4504.95|892
1643919700000|2022-02-03 20:21:40|4505.47|4505.07|4505.6|4505.2|4505.85|4505.45|4505.35|4504.95|459
1643919710000|2022-02-03 20:21:50|4505.72|4505.32|4505.1|4504.7|4505.85|4505.45|4505.1|4504.7|242
1643919720000|2022-02-03 20:22:00|4505.35|4504.95|4504.97|4504.57|4505.35|4504.95|4504.97|4504.57|206
1643919730000|2022-02-03 20:22:10|4504.85|4504.45|4503.85|4503.45|4504.85|4504.45|4503.85|4503.45|799
1643919740000|2022-02-03 20:22:20|4503.97|4503.57|4503.85|4503.45|4504.1|4503.7|4503.6|4503.2|189
1643919750000|2022-02-03 20:22:30|4504.1|4503.7|4503.85|4503.45|4504.35|4503.95|4503.85|4503.45|442
1643919760000|2022-02-03 20:22:40|4504.1|4503.7|4502.6|4502.2|4504.1|4503.7|4502.6|4502.2|1434
1643919770000|2022-02-03 20:22:50|4502.72|4502.32|4502.6|4502.2|4503.1|4502.7|4502.35|4501.95|512
1643919780000|2022-02-03 20:23:00|4502.35|4501.95|4502.6|4502.2|4502.85|4502.45|4502.35|4501.95|735
1643919790000|2022-02-03 20:23:10|4502.47|4502.07|4502.85|4502.45|4502.85|4502.45|4501.97|4501.57|717
1643919800000|2022-02-03 20:23:20|4502.6|4502.2|4503.35|4502.95|4503.6|4503.2|4502.6|4502.2|314
1643919810000|2022-02-03 20:23:30|4503.6|4503.2|4503.85|4503.45|4504.1|4503.7|4503.35|4502.95|538
1643919820000|2022-02-03 20:23:40|4504.1|4503.7|4503.6|4503.2|4504.22|4503.82|4503.6|4503.2|279
1643919830000|2022-02-03 20:23:50|4503.72|4503.32|4503.35|4502.95|4504.1|4503.7|4503.1|4502.7|286
1643919840000|2022-02-03 20:24:00|4503.1|4502.7|4502.6|4502.2|4503.1|4502.7|4501.85|4501.45|526
1643919850000|2022-02-03 20:24:10|4502.35|4501.95|4501.85|4501.45|4502.35|4501.95|4501.85|4501.45|262
1643919860000|2022-02-03 20:24:20|4502.1|4501.7|4502.72|4502.32|4502.72|4502.32|4501.85|4501.45|474
1643919870000|2022-02-03 20:24:30|4502.85|4502.45|4501.85|4501.45|4503.1|4502.7|4501.6|4501.2|329
1643919880000|2022-02-03 20:24:40|4501.72|4501.32|4501.6|4501.2|4501.85|4501.45|4501.35|4500.95|256
1643919890000|2022-02-03 20:24:50|4501.35|4500.95|4501.6|4501.2|4501.72|4501.32|4501.35|4500.95|249
1643919900000|2022-02-03 20:25:00|4501.35|4500.95|4501.6|4501.2|4501.6|4501.2|4500.85|4500.45|597
1643919910000|2022-02-03 20:25:10|4501.1|4500.7|4500.6|4500.2|4501.35|4500.95|4500.35|4499.95|409
1643919920000|2022-02-03 20:25:20|4500.35|4499.95|4499.85|4499.45|4500.85|4500.45|4499.85|4499.45|462
1643919930000|2022-02-03 20:25:30|4499.6|4499.2|4499.35|4498.95|4499.85|4499.45|4499.1|4498.7|429
1643919940000|2022-02-03 20:25:40|4499.6|4499.2|4499.1|4498.7|4499.85|4499.45|4499.1|4498.7|456
1643919950000|2022-02-03 20:25:50|4499.35|4498.95|4498.35|4497.95|4499.35|4498.95|4498.1|4497.7|694
1643919960000|2022-02-03 20:26:00|4498.1|4497.7|4498.85|4498.45|4499.1|4498.7|4497.85|4497.45|549
1643919970000|2022-02-03 20:26:10|4498.97|4498.57|4498.6|4498.2|4499.1|4498.7|4498.6|4498.2|297
1643919980000|2022-02-03 20:26:20|4498.85|4498.45|4499.6|4499.2|4499.85|4499.45|4498.85|4498.45|274
1643919990000|2022-02-03 20:26:30|4499.85|4499.45|4499.85|4499.45|4500.35|4499.95|4499.85|4499.45|423
1643920000000|2022-02-03 20:26:40|4500.1|4499.7|4500.6|4500.2|4500.6|4500.2|4499.85|4499.45|485
1643920010000|2022-02-03 20:26:50|4500.35|4499.95|4499.85|4499.45|4500.35|4499.95|4499.35|4498.95|269
1643920020000|2022-02-03 20:27:00|4499.72|4499.32|4500.1|4499.7|4500.6|4500.2|4499.6|4499.2|366
1643920030000|2022-02-03 20:27:10|4500.35|4499.95|4501.1|4500.7|4501.35|4500.95|4500.35|4499.95|469
1643920040000|2022-02-03 20:27:20|4500.85|4500.45|4500.1|4499.7|4500.85|4500.45|4499.72|4499.32|454
1643920050000|2022-02-03 20:27:30|4499.97|4499.57|4499.35|4498.95|4500.1|4499.7|4499.35|4498.95|366
1643920060000|2022-02-03 20:27:40|4499.6|4499.2|4497.6|4497.2|4499.6|4499.2|4497.6|4497.2|418
1643920070000|2022-02-03 20:27:50|4497.35|4496.95|4497.6|4497.2|4497.6|4497.2|4496.72|4496.32|517
1643920080000|2022-02-03 20:28:00|4497.72|4497.32|4498.6|4498.2|4498.6|4498.2|4497.72|4497.32|496
1643920090000|2022-02-03 20:28:10|4498.35|4497.95|4497.35|4496.95|4498.85|4498.45|4496.97|4496.57|418
1643920100000|2022-02-03 20:28:20|4497.22|4496.82|4496.85|4496.45|4497.35|4496.95|4496.6|4496.2|373
1643920110000|2022-02-03 20:28:30|4497.1|4496.7|4497.72|4497.32|4497.97|4497.57|4496.85|4496.45|279
1643920120000|2022-02-03 20:28:40|4497.85|4497.45|4497.1|4496.7|4498.1|4497.7|4497.1|4496.7|386
1643920130000|2022-02-03 20:28:50|4496.85|4496.45|4497.35|4496.95|4497.47|4497.07|4496.6|4496.2|296
1643920140000|2022-02-03 20:29:00|4497.47|4497.07|4498.35|4497.95|4498.6|4498.2|4497.35|4496.95|414
1643920150000|2022-02-03 20:29:10|4498.47|4498.07|4499.22|4498.82|4499.35|4498.95|4498.47|4498.07|259
1643920160000|2022-02-03 20:29:20|4499.1|4498.7|4499.1|4498.7|4499.97|4499.57|4498.85|4498.45|362
1643920170000|2022-02-03 20:29:30|4499.22|4498.82|4499.85|4499.45|4499.85|4499.45|4499.22|4498.82|170
1643920180000|2022-02-03 20:29:40|4499.6|4499.2|4499.85|4499.45|4499.85|4499.45|4499.35|4498.95|251
1643920190000|2022-02-03 20:29:50|4500.1|4499.7|4499.47|4499.07|4500.6|4500.2|4499.47|4499.07|261
1643920200000|2022-02-03 20:30:00|4499.35|4498.95|4498.1|4497.7|4499.6|4499.2|4497.85|4497.45|638
1643920210000|2022-02-03 20:30:10|4497.85|4497.45|4498.1|4497.7|4498.35|4497.95|4496.85|4496.45|671
1643920220000|2022-02-03 20:30:20|4498.35|4497.95|4497.85|4497.45|4498.6|4498.2|4496.85|4496.45|527
1643920230000|2022-02-03 20:30:30|4497.6|4497.2|4497.22|4496.82|4497.85|4497.45|4497.22|4496.82|251
1643920240000|2022-02-03 20:30:40|4497.1|4496.7|4496.85|4496.45|4497.1|4496.7|4496.72|4496.32|312
1643920250000|2022-02-03 20:30:50|4497.1|4496.7|4497.1|4496.7|4497.6|4497.2|4496.85|4496.45|370
1643920260000|2022-02-03 20:31:00|4497.35|4496.95|4497.1|4496.7|4497.85|4497.45|4497.1|4496.7|281
1643920270000|2022-02-03 20:31:10|4496.85|4496.45|4496.1|4495.7|4497.1|4496.7|4495.6|4495.2|705
1643920280000|2022-02-03 20:31:20|4495.97|4495.57|4494.6|4494.2|4496.1|4495.7|4494.35|4493.95|958
1643920290000|2022-02-03 20:31:30|4494.35|4493.95|4495.35|4494.95|4495.35|4494.95|4493.85|4493.45|1285
1643920300000|2022-02-03 20:31:40|4495.1|4494.7|4495.6|4495.2|4495.6|4495.2|4494.72|4494.32|441
1643920310000|2022-02-03 20:31:50|4495.22|4494.82|4494.72|4494.32|4495.35|4494.95|4494.6|4494.2|373
1643920320000|2022-02-03 20:32:00|4494.85|4494.45|4495.35|4494.95|4495.35|4494.95|4494.1|4493.7|568
1643920330000|2022-02-03 20:32:10|4495.6|4495.2|4495.72|4495.32|4496.6|4496.2|4495.6|4495.2|393
1643920340000|2022-02-03 20:32:20|4495.85|4495.45|4494.6|4494.2|4495.85|4495.45|4494.6|4494.2|464
1643920350000|2022-02-03 20:32:30|4494.72|4494.32|4493.35|4492.95|4494.85|4494.45|4492.85|4492.45|811
1643920360000|2022-02-03 20:32:40|4493.6|4493.2|4493.1|4492.7|4493.6|4493.2|4492.85|4492.45|426
1643920370000|2022-02-03 20:32:50|4493.35|4492.95|4493.35|4492.95|4493.35|4492.95|4493.1|4492.7|475
1643920380000|2022-02-03 20:33:00|4493.1|4492.7|4494.85|4494.45|4495.1|4494.7|4493.1|4492.7|646
1643920390000|2022-02-03 20:33:10|4494.6|4494.2|4492.35|4491.95|4494.85|4494.45|4492.35|4491.95|616
1643920400000|2022-02-03 20:33:20|4492.22|4491.82|4491.1|4490.7|4492.35|4491.95|4491.1|4490.7|816
1643920410000|2022-02-03 20:33:30|4491.35|4490.95|4492.6|4492.2|4493.1|4492.7|4491.1|4490.7|528
1643920420000|2022-02-03 20:33:40|4492.35|4491.95|4491.35|4490.95|4492.35|4491.95|4491.1|4490.7|726
1643920430000|2022-02-03 20:33:50|4491.1|4490.7|4491.35|4490.95|4491.35|4490.95|4490.35|4489.95|474
1643920440000|2022-02-03 20:34:00|4491.1|4490.7|4490.1|4489.7|4491.35|4490.95|4490.1|4489.7|818
1643920450000|2022-02-03 20:34:10|4489.97|4489.57|4489.6|4489.2|4489.97|4489.57|4489.35|4488.95|648
1643920460000|2022-02-03 20:34:20|4489.35|4488.95|4489.72|4489.32|4490.35|4489.95|4489.35|4488.95|948
1643920470000|2022-02-03 20:34:30|4489.6|4489.2|4489.85|4489.45|4489.85|4489.45|4489.35|4488.95|699
1643920480000|2022-02-03 20:34:40|4489.6|4489.2|4488.85|4488.45|4489.6|4489.2|4488.85|4488.45|834
1643920490000|2022-02-03 20:34:50|4489.1|4488.7|4487.6|4487.2|4489.1|4488.7|4487.6|4487.2|1227
1643920500000|2022-02-03 20:35:00|4487.35|4486.95|4487.6|4487.2|4487.6|4487.2|4486.6|4486.2|1926
1643920510000|2022-02-03 20:35:10|4487.35|4486.95|4488.35|4487.95|4488.72|4488.32|4487.1|4486.7|825
1643920520000|2022-02-03 20:35:20|4488.6|4488.2|4489.35|4488.95|4490.1|4489.7|4488.6|4488.2|1170
1643920530000|2022-02-03 20:35:30|4489.1|4488.7|4490.35|4489.95|4490.6|4490.2|4488.85|4488.45|1037
1643920540000|2022-02-03 20:35:40|4490.1|4489.7|4489.35|4488.95|4490.1|4489.7|4488.85|4488.45|870
1643920550000|2022-02-03 20:35:50|4489.6|4489.2|4489.35|4488.95|4490.35|4489.95|4489.35|4488.95|468
1643920560000|2022-02-03 20:36:00|4489.47|4489.07|4487.6|4487.2|4489.47|4489.07|4487.6|4487.2|755
1643920570000|2022-02-03 20:36:10|4487.72|4487.32|4487.6|4487.2|4488.1|4487.7|4487.6|4487.2|560
1643920580000|2022-02-03 20:36:20|4487.85|4487.45|4487.6|4487.2|4488.35|4487.95|4487.6|4487.2|468
1643920590000|2022-02-03 20:36:30|4487.85|4487.45|4487.35|4486.95|4488.1|4487.7|4487.35|4486.95|461
1643920600000|2022-02-03 20:36:40|4487.1|4486.7|4486.35|4485.95|4487.1|4486.7|4486.1|4485.7|837
1643920610000|2022-02-03 20:36:50|4486.1|4485.7|4485.35|4484.95|4486.47|4486.07|4485.1|4484.7|801
1643920620000|2022-02-03 20:37:00|4485.1|4484.7|4484.85|4484.45|4485.22|4484.82|4484.35|4483.95|1249
1643920630000|2022-02-03 20:37:10|4484.6|4484.2|4485.1|4484.7|4485.1|4484.7|4484.35|4483.95|1210
1643920640000|2022-02-03 20:37:20|4484.85|4484.45|4485.97|4485.57|4486.1|4485.7|4484.85|4484.45|936
1643920650000|2022-02-03 20:37:30|4485.85|4485.45|4485.6|4485.2|4486.1|4485.7|4485.6|4485.2|300
1643920660000|2022-02-03 20:37:40|4485.35|4484.95|4484.72|4484.32|4485.6|4485.2|4484.35|4483.95|1222
1643920670000|2022-02-03 20:37:50|4484.6|4484.2|4485.6|4485.2|4485.6|4485.2|4484.6|4484.2|506
1643920680000|2022-02-03 20:38:00|4485.85|4485.45|4485.1|4484.7|4486.1|4485.7|4485.1|4484.7|532
1643920690000|2022-02-03 20:38:10|4484.85|4484.45|4484.35|4483.95|4484.85|4484.45|4484.35|4483.95|1384
1643920700000|2022-02-03 20:38:20|4484.6|4484.2|4485.1|4484.7|4485.6|4485.2|4484.6|4484.2|836
1643920710000|2022-02-03 20:38:30|4484.85|4484.45|4484.85|4484.45|4485.1|4484.7|4484.6|4484.2|347
1643920720000|2022-02-03 20:38:40|4485.1|4484.7|4485.6|4485.2|4485.72|4485.32|4485.1|4484.7|345
1643920730000|2022-02-03 20:38:50|4485.35|4484.95|4486.6|4486.2|4486.6|4486.2|4485.1|4484.7|442
1643920740000|2022-02-03 20:39:00|4486.85|4486.45|4486.6|4486.2|4487.1|4486.7|4486.35|4485.95|889
1643920750000|2022-02-03 20:39:10|4486.72|4486.32|4486.1|4485.7|4486.85|4486.45|4486.1|4485.7|640
1643920760000|2022-02-03 20:39:20|4486.35|4485.95|4486.35|4485.95|4486.35|4485.95|4485.85|4485.45|415
1643920770000|2022-02-03 20:39:30|4486.6|4486.2|4487.6|4487.2|4488.35|4487.95|4486.6|4486.2|858
1643920780000|2022-02-03 20:39:40|4487.35|4486.95|4487.35|4486.95|4487.6|4487.2|4486.85|4486.45|503
1643920790000|2022-02-03 20:39:50|4487.22|4486.82|4487.1|4486.7|4487.35|4486.95|4486.85|4486.45|442
1643920800000|2022-02-03 20:40:00|4486.85|4486.45|4485.6|4485.2|4486.85|4486.45|4485.35|4484.95|781
1643920810000|2022-02-03 20:40:10|4485.85|4485.45|4485.85|4485.45|4486.1|4485.7|4485.1|4484.7|868
1643920820000|2022-02-03 20:40:20|4486.1|4485.7|4486.1|4485.7|4486.6|4486.2|4486.1|4485.7|668
1643920830000|2022-02-03 20:40:30|4485.85|4485.45|4487.6|4487.2|4487.6|4487.2|4485.85|4485.45|786
1643920840000|2022-02-03 20:40:40|4487.85|4487.45|4488.1|4487.7|4488.6|4488.2|4487.85|4487.45|711
1643920850000|2022-02-03 20:40:50|4488.35|4487.95|4488.1|4487.7|4488.35|4487.95|4487.35|4486.95|804
1643920860000|2022-02-03 20:41:00|4488.35|4487.95|4489.1|4488.7|4489.1|4488.7|4487.85|4487.45|681
1643920870000|2022-02-03 20:41:10|4489.35|4488.95|4490.85|4490.45|4491.1|4490.7|4489.35|4488.95|1454
1643920880000|2022-02-03 20:41:20|4490.6|4490.2|4490.6|4490.2|4490.6|4490.2|4490.35|4489.95|504
1643920890000|2022-02-03 20:41:30|4490.85|4490.45|4491.1|4490.7|4491.35|4490.95|4490.85|4490.45|520
1643920900000|2022-02-03 20:41:40|4490.85|4490.45|4490.6|4490.2|4491.1|4490.7|4490.6|4490.2|612
1643920910000|2022-02-03 20:41:50|4490.85|4490.45|4489.85|4489.45|4491.35|4490.95|4489.85|4489.45|787
1643920920000|2022-02-03 20:42:00|4490.35|4489.95|4492.1|4491.7|4492.1|4491.7|4490.35|4489.95|665
1643920930000|2022-02-03 20:42:10|4491.85|4491.45|4490.6|4490.2|4491.85|4491.45|4490.1|4489.7|615
1643920940000|2022-02-03 20:42:20|4490.47|4490.07|4490.6|4490.2|4490.6|4490.2|4490.35|4489.95|513
1643920950000|2022-02-03 20:42:30|4490.35|4489.95|4490.1|4489.7|4490.85|4490.45|4489.6|4489.2|1074
1643920960000|2022-02-03 20:42:40|4490.35|4489.95|4490.1|4489.7|4490.85|4490.45|4489.85|4489.45|543
1643920970000|2022-02-03 20:42:50|4490.22|4489.82|4489.6|4489.2|4490.22|4489.82|4489.35|4488.95|336
1643920980000|2022-02-03 20:43:00|4489.47|4489.07|4488.85|4488.45|4489.6|4489.2|4488.85|4488.45|737
1643920990000|2022-02-03 20:43:10|4489.1|4488.7|4489.85|4489.45|4489.85|4489.45|4489.1|4488.7|393
1643921000000|2022-02-03 20:43:20|4489.72|4489.32|4488.85|4488.45|4489.85|4489.45|4488.85|4488.45|451
1643921010000|2022-02-03 20:43:30|4489.1|4488.7|4488.6|4488.2|4489.1|4488.7|4488.35|4487.95|723
1643921020000|2022-02-03 20:43:40|4488.85|4488.45|4488.35|4487.95|4488.85|4488.45|4488.1|4487.7|705
1643921030000|2022-02-03 20:43:50|4488.22|4487.82|4488.1|4487.7|4488.35|4487.95|4487.85|4487.45|787
1643921040000|2022-02-03 20:44:00|4487.85|4487.45|4487.35|4486.95|4487.85|4487.45|4486.85|4486.45|1155
1643921050000|2022-02-03 20:44:10|4487.1|4486.7|4487.6|4487.2|4487.85|4487.45|4487.1|4486.7|841
1643921060000|2022-02-03 20:44:20|4487.35|4486.95|4487.1|4486.7|4487.85|4487.45|4487.1|4486.7|553
1643921070000|2022-02-03 20:44:30|4486.85|4486.45|4486.35|4485.95|4487.1|4486.7|4486.35|4485.95|864
1643921080000|2022-02-03 20:44:40|4486.1|4485.7|4489.85|4489.45|4489.85|4489.45|4486.1|4485.7|1450
1643921090000|2022-02-03 20:44:50|4489.6|4489.2|4488.35|4487.95|4489.6|4489.2|4488.1|4487.7|774
1643921100000|2022-02-03 20:45:00|4487.85|4487.45|4486.1|4485.7|4487.85|4487.45|4486.1|4485.7|1779
1643921110000|2022-02-03 20:45:10|4485.85|4485.45|4484.35|4483.95|4486.1|4485.7|4484.35|4483.95|2666
1643921120000|2022-02-03 20:45:20|4484.6|4484.2|4484.35|4483.95|4484.85|4484.45|4484.35|4483.95|1258
1643921130000|2022-02-03 20:45:30|4484.6|4484.2|4483.1|4482.7|4484.6|4484.2|4483.1|4482.7|2954
1643921140000|2022-02-03 20:45:40|4483.35|4482.95|4482.6|4482.2|4483.35|4482.95|4482.1|4481.7|1777
1643921150000|2022-02-03 20:45:50|4482.35|4481.95|4482.1|4481.7|4482.6|4482.2|4481.85|4481.45|806
1643921160000|2022-02-03 20:46:00|4482.35|4481.95|4481.35|4480.95|4482.35|4481.95|4481.35|4480.95|1081
1643921170000|2022-02-03 20:46:10|4481.6|4481.2|4482.47|4482.07|4483.35|4482.95|4481.6|4481.2|1731
1643921180000|2022-02-03 20:46:20|4482.6|4482.2|4483.1|4482.7|4483.1|4482.7|4482.1|4481.7|565
1643921190000|2022-02-03 20:46:30|4482.85|4482.45|4482.85|4482.45|4482.85|4482.45|4481.85|4481.45|688
1643921200000|2022-02-03 20:46:40|4482.72|4482.32|4481.6|4481.2|4482.72|4482.32|4481.6|4481.2|822
1643921210000|2022-02-03 20:46:50|4481.85|4481.45|4481.35|4480.95|4481.85|4481.45|4481.35|4480.95|382
1643921220000|2022-02-03 20:47:00|4481.6|4481.2|4481.35|4480.95|4482.1|4481.7|4481.35|4480.95|690
1643921230000|2022-02-03 20:47:10|4481.6|4481.2|4481.35|4480.95|4481.85|4481.45|4481.35|4480.95|578
1643921240000|2022-02-03 20:47:20|4480.6|4480.2|4480.6|4480.2|4480.85|4480.45|4480.35|4479.95|1234
1643921250000|2022-02-03 20:47:30|4480.35|4479.95|4480.85|4480.45|4481.35|4480.95|4479.85|4479.45|1388
1643921260000|2022-02-03 20:47:40|4480.72|4480.32|4481.6|4481.2|4481.85|4481.45|4480.72|4480.32|526
1643921270000|2022-02-03 20:47:50|4481.85|4481.45|4482.35|4481.95|4482.6|4482.2|4481.85|4481.45|802
1643921280000|2022-02-03 20:48:00|4482.1|4481.7|4483.85|4483.45|4483.85|4483.45|4482.1|4481.7|1262
1643921290000|2022-02-03 20:48:10|4483.6|4483.2|4481.85|4481.45|4484.1|4483.7|4481.6|4481.2|1013
1643921300000|2022-02-03 20:48:20|4481.6|4481.2|4482.72|4482.32|4482.97|4482.57|4481.47|4481.07|599
1643921310000|2022-02-03 20:48:30|4482.6|4482.2|4482.35|4481.95|4482.72|4482.32|4481.6|4481.2|679
1643921320000|2022-02-03 20:48:40|4482.6|4482.2|4482.1|4481.7|4482.85|4482.45|4481.85|4481.45|459
1643921330000|2022-02-03 20:48:50|4481.85|4481.45|4482.35|4481.95|4482.85|4482.45|4481.6|4481.2|628
1643921340000|2022-02-03 20:49:00|4481.85|4481.45|4482.35|4481.95|4482.6|4482.2|4481.85|4481.45|622
1643921350000|2022-02-03 20:49:10|4482.1|4481.7|4483.6|4483.2|4483.6|4483.2|4481.85|4481.45|732
1643921360000|2022-02-03 20:49:20|4483.85|4483.45|4484.6|4484.2|4485.6|4485.2|4483.85|4483.45|1443
1643921370000|2022-02-03 20:49:30|4484.85|4484.45|4482.85|4482.45|4485.1|4484.7|4482.85|4482.45|1019
1643921380000|2022-02-03 20:49:40|4483.1|4482.7|4482.6|4482.2|4483.6|4483.2|4482.35|4481.95|903
1643921390000|2022-02-03 20:49:50|4482.35|4481.95|4481.85|4481.45|4482.47|4482.07|4481.6|4481.2|901
1643921400000|2022-02-03 20:50:00|4481.6|4481.2|4478.1|4477.7|4481.6|4481.2|4477.6|4477.2|4884
1643921410000|2022-02-03 20:50:10|4477.85|4477.45|4478.35|4477.95|4478.35|4477.95|4477.6|4477.2|1907
1643921420000|2022-02-03 20:50:20|4478.1|4477.7|4476.85|4476.45|4478.35|4477.95|4476.35|4475.95|1811
1643921430000|2022-02-03 20:50:30|4477.1|4476.7|4478.1|4477.7|4478.1|4477.7|4476.6|4476.2|1209
1643921440000|2022-02-03 20:50:40|4477.6|4477.2|4475.6|4475.2|4477.85|4477.45|4475.47|4475.07|1556
1643921450000|2022-02-03 20:50:50|4475.85|4475.45|4475.6|4475.2|4476.35|4475.95|4475.35|4474.95|1366
1643921460000|2022-02-03 20:51:00|4475.85|4475.45|4476.35|4475.95|4476.97|4476.57|4475.85|4475.45|1186
1643921470000|2022-02-03 20:51:10|4476.1|4475.7|4476.6|4476.2|4476.97|4476.57|4475.85|4475.45|737
1643921480000|2022-02-03 20:51:20|4476.47|4476.07|4477.6|4477.2|4477.85|4477.45|4476.1|4475.7|1169
1643921490000|2022-02-03 20:51:30|4477.1|4476.7|4476.35|4475.95|4477.1|4476.7|4475.6|4475.2|1328
1643921500000|2022-02-03 20:51:40|4476.6|4476.2|4475.96|4475.56|4477.1|4476.7|4475.76|4475.36|837
1643921510000|2022-02-03 20:51:50|4476.09|4475.69|4475.65|4475.25|4476.15|4475.75|4475.4|4475|956
1643921520000|2022-02-03 20:52:00|4475.9|4475.5|4477.15|4476.75|4477.65|4477.25|4475.65|4475.25|1255
1643921530000|2022-02-03 20:52:10|4476.9|4476.5|4476.15|4475.75|4477.02|4476.62|4476.15|4475.75|588
1643921540000|2022-02-03 20:52:20|4475.9|4475.5|4475.65|4475.25|4476.15|4475.75|4475.65|4475.25|686
1643921550000|2022-02-03 20:52:30|4475.9|4475.5|4475.15|4474.75|4475.9|4475.5|4475.15|4474.75|897
1643921560000|2022-02-03 20:52:40|4475.27|4474.87|4476.4|4476|4476.65|4476.25|4475.27|4474.87|942
1643921570000|2022-02-03 20:52:50|4476.15|4475.75|4477.4|4477|4477.9|4477.5|4476.15|4475.75|932
1643921580000|2022-02-03 20:53:00|4477.65|4477.25|4475.9|4475.5|4477.65|4477.25|4475.15|4474.75|1375
1643921590000|2022-02-03 20:53:10|4475.65|4475.25|4476.65|4476.25|4477.15|4476.75|4475.4|4475|1092
1643921600000|2022-02-03 20:53:20|4477.15|4476.75|4477.4|4477|4477.65|4477.25|4476.4|4476|1062
1643921610000|2022-02-03 20:53:30|4477.15|4476.75|4476.15|4475.75|4477.4|4477|4476.15|4475.75|608
1643921620000|2022-02-03 20:53:40|4475.9|4475.5|4475.4|4475|4475.9|4475.5|4475.4|4475|709
1643921630000|2022-02-03 20:53:50|4475.65|4475.25|4475.65|4475.25|4476.02|4475.62|4475.15|4474.75|1060
1643921640000|2022-02-03 20:54:00|4475.27|4474.87|4476.15|4475.75|4476.4|4476|4474.15|4473.75|2033
1643921650000|2022-02-03 20:54:10|4476.27|4475.87|4476.27|4475.87|4476.4|4476|4474.9|4474.5|864
1643921660000|2022-02-03 20:54:20|4476.15|4475.75|4476.65|4476.25|4476.9|4476.5|4475.52|4475.12|956
1643921670000|2022-02-03 20:54:30|4476.4|4476|4476.9|4476.5|4477.9|4477.5|4476.4|4476|1092
1643921680000|2022-02-03 20:54:40|4476.65|4476.25|4473.02|4472.62|4476.65|4476.25|4472.65|4472.25|3558
1643921690000|2022-02-03 20:54:50|4472.65|4472.25|4474.4|4474|4474.65|4474.25|4471.65|4471.25|2991
1643921700000|2022-02-03 20:55:00|4474.52|4474.12|4478.65|4478.25|4478.65|4478.25|4474.15|4473.75|3359
1643921710000|2022-02-03 20:55:10|4478.9|4478.5|4481.4|4481|4481.4|4481|4478.65|4478.25|2722
1643921720000|2022-02-03 20:55:20|4481.15|4480.75|4482.15|4481.75|4483.4|4483|4481.15|4480.75|3006
1643921730000|2022-02-03 20:55:30|4481.9|4481.5|4485.15|4484.75|4485.15|4484.75|4480.4|4480|3575
1643921740000|2022-02-03 20:55:40|4484.9|4484.5|4486.15|4485.75|4486.4|4486|4484.65|4484.25|2886
1643921750000|2022-02-03 20:55:50|4485.9|4485.5|4486.65|4486.25|4488.15|4487.75|4485.9|4485.5|2770
1643921760000|2022-02-03 20:56:00|4486.4|4486|4485.27|4484.87|4486.65|4486.25|4484.9|4484.5|2306
1643921770000|2022-02-03 20:56:10|4485.15|4484.75|4482.9|4482.5|4485.15|4484.75|4482.9|4482.5|1516
1643921780000|2022-02-03 20:56:20|4482.65|4482.25|4482.9|4482.5|4483.65|4483.25|4482.4|4482|2482
1643921790000|2022-02-03 20:56:30|4482.65|4482.25|4481.65|4481.25|4482.65|4482.25|4480.15|4479.75|2488
1643921800000|2022-02-03 20:56:40|4481.4|4481|4482.15|4481.75|4483.15|4482.75|4481.4|4481|1699
1643921810000|2022-02-03 20:56:50|4481.9|4481.5|4481.4|4481|4481.9|4481.5|4480.9|4480.5|1520
1643921820000|2022-02-03 20:57:00|4481.52|4481.12|4478.65|4478.25|4481.52|4481.12|4478.4|4478|3071
1643921830000|2022-02-03 20:57:10|4478.9|4478.5|4478.27|4477.87|4479.15|4478.75|4476.4|4476|2790
1643921840000|2022-02-03 20:57:20|4478.4|4478|4478.9|4478.5|4479.65|4479.25|4477.9|4477.5|3556
1643921850000|2022-02-03 20:57:30|4479.15|4478.75|4481.4|4481|4481.4|4481|4479.15|4478.75|2280
1643921860000|2022-02-03 20:57:40|4481.15|4480.75|4481.15|4480.75|4482.15|4481.75|4480.9|4480.5|1724
1643921870000|2022-02-03 20:57:50|4480.9|4480.5|4480.27|4479.87|4481.9|4481.5|4479.9|4479.5|1888
1643921880000|2022-02-03 20:58:00|4480.15|4479.75|4478.15|4477.75|4480.15|4479.75|4478.02|4477.62|2970
1643921890000|2022-02-03 20:58:10|4477.9|4477.5|4478.65|4478.25|4479.15|4478.75|4477.9|4477.5|1729
1643921900000|2022-02-03 20:58:20|4479.15|4478.75|4479.4|4479|4480.15|4479.75|4477.9|4477.5|2744
1643921910000|2022-02-03 20:58:30|4479.9|4479.5|4481.4|4481|4481.4|4481|4479.65|4479.25|2141
1643921920000|2022-02-03 20:58:40|4480.9|4480.5|4481.4|4481|4481.9|4481.5|4480.4|4480|2219
1643921930000|2022-02-03 20:58:50|4481.52|4481.12|4482.65|4482.25|4483.65|4483.25|4481.4|4481|3429
1643921940000|2022-02-03 20:59:00|4481.65|4481.25|4478.15|4477.75|4481.65|4481.25|4478.15|4477.75|4145
1643921950000|2022-02-03 20:59:10|4478.4|4478|4479.65|4479.25|4479.9|4479.5|4477.4|4477|4105
1643921960000|2022-02-03 20:59:20|4479.15|4478.75|4477.15|4476.75|4479.4|4479|4477.02|4476.62|3858
1643921970000|2022-02-03 20:59:30|4476.9|4476.5|4475.9|4475.5|4477.15|4476.75|4475.9|4475.5|6072
1643921980000|2022-02-03 20:59:40|4476.15|4475.75|4477.15|4476.75|4478.4|4478|4475.4|4475|8836
1643921990000|2022-02-03 20:59:50|4477.9|4477.5|4481.4|4481|4481.9|4481.5|4476.65|4476.25|29928
1643922000000|2022-02-03 21:00:00|4480.65|4480.25|4482|4481.4|4482.5|4481.9|4480|4479.4|12410
1643922010000|2022-02-03 21:00:10|4482.5|4481.9|4482.25|4481.65|4483.5|4482.9|4481.25|4480.65|3686
1643922020000|2022-02-03 21:00:20|4482.12|4481.52|4483.5|4482.9|4484.12|4483.52|4482|4481.4|1635
1643922030000|2022-02-03 21:00:30|4483.75|4483.15|4483.25|4482.65|4484.75|4484.15|4483.25|4482.65|1545
1643922040000|2022-02-03 21:00:40|4483.5|4482.9|4482.75|4482.15|4483.62|4483.02|4482.12|4481.52|1614
1643922050000|2022-02-03 21:00:50|4482.5|4481.9|4479.75|4479.15|4482.5|4481.9|4479.75|4479.15|2395
1643922060000|2022-02-03 21:01:00|4479.37|4478.77|4494|4493.4|4494|4493.4|4479.37|4478.77|3633
1643922070000|2022-02-03 21:01:10|4494.25|4493.65|4493.87|4493.27|4497.75|4497.15|4489|4488.4|4194
1643922080000|2022-02-03 21:01:20|4493.75|4493.15|4496.75|4496.15|4498.5|4497.9|4493.37|4492.77|2340
1643922090000|2022-02-03 21:01:30|4497|4496.4|4496.5|4495.9|4499|4498.4|4495.5|4494.9|2441
1643922100000|2022-02-03 21:01:40|4497|4496.4|4496.75|4496.15|4498.75|4498.15|4496.25|4495.65|1855
1643922110000|2022-02-03 21:01:50|4496.5|4495.9|4499|4498.4|4499|4498.4|4496.25|4495.65|1678
1643922120000|2022-02-03 21:02:00|4498.75|4498.15|4504.25|4503.65|4504.37|4503.77|4498.75|4498.15|1828
1643922130000|2022-02-03 21:02:10|4504|4503.4|4506.25|4505.65|4506.25|4505.65|4502.5|4501.9|2549
1643922140000|2022-02-03 21:02:20|4505.75|4505.15|4501.75|4501.15|4506.5|4505.9|4499.75|4499.15|1855
1643922150000|2022-02-03 21:02:30|4501.87|4501.27|4504|4503.4|4504|4503.4|4501.87|4501.27|1069
1643922160000|2022-02-03 21:02:40|4503.87|4503.27|4504.75|4504.15|4506.25|4505.65|4503.87|4503.27|1429
1643922170000|2022-02-03 21:02:50|4505|4504.4|4509|4508.4|4509.5|4508.9|4504.25|4503.65|1388
1643922180000|2022-02-03 21:03:00|4509.25|4508.65|4509.25|4508.65|4513.5|4512.9|4509.25|4508.65|1911
1643922190000|2022-02-03 21:03:10|4509.5|4508.9|4509|4508.4|4511|4510.4|4508.5|4507.9|1521
1643922200000|2022-02-03 21:03:20|4509.12|4508.52|4512.37|4511.77|4512.62|4512.02|4509|4508.4|1071
1643922210000|2022-02-03 21:03:30|4511.75|4511.15|4511|4510.4|4512|4511.4|4509.75|4509.15|1514
1643922220000|2022-02-03 21:03:40|4511.25|4510.65|4510.5|4509.9|4511.25|4510.65|4508.25|4507.65|1440
1643922230000|2022-02-03 21:03:50|4510.87|4510.27|4513.87|4513.27|4513.87|4513.27|4510.87|4510.27|1254
1643922240000|2022-02-03 21:04:00|4513.5|4512.9|4515|4514.4|4515.25|4514.65|4513|4512.4|1038
1643922250000|2022-02-03 21:04:10|4515.5|4514.9|4512.25|4511.65|4515.87|4515.27|4512|4511.4|1374
1643922260000|2022-02-03 21:04:20|4512|4511.4|4509.75|4509.15|4512.25|4511.65|4509.75|4509.15|1069
1643922270000|2022-02-03 21:04:30|4509.37|4508.77|4510.62|4510.02|4510.75|4510.15|4508.62|4508.02|1164
1643922280000|2022-02-03 21:04:40|4510.5|4509.9|4508.12|4507.52|4511.5|4510.9|4508.12|4507.52|890
1643922290000|2022-02-03 21:04:50|4508|4507.4|4511.25|4510.65|4511.5|4510.9|4507.75|4507.15|1526
1643922300000|2022-02-03 21:05:00|4511|4510.4|4510.87|4510.27|4511|4510.4|4509.87|4509.27|608
1643922310000|2022-02-03 21:05:10|4511.12|4510.52|4512.75|4512.15|4512.75|4512.15|4510.5|4509.9|586
1643922320000|2022-02-03 21:05:20|4512.62|4512.02|4512|4511.4|4512.87|4512.27|4512|4511.4|493
1643922330000|2022-02-03 21:05:30|4511.5|4510.9|4511.5|4510.9|4511.75|4511.15|4510.25|4509.65|320
1643922340000|2022-02-03 21:05:40|4511.62|4511.02|4512.62|4512.02|4513|4512.4|4511.62|4511.02|387
1643922350000|2022-02-03 21:05:50|4512.5|4511.9|4510|4509.4|4512.5|4511.9|4510|4509.4|641
1643922360000|2022-02-03 21:06:00|4510.12|4509.52|4509.75|4509.15|4510.75|4510.15|4508.62|4508.02|567
1643922370000|2022-02-03 21:06:10|4509.25|4508.65|4510|4509.4|4510.87|4510.27|4509.12|4508.52|756
1643922380000|2022-02-03 21:06:20|4509.87|4509.27|4509|4508.4|4510.37|4509.77|4509|4508.4|476
1643922390000|2022-02-03 21:06:30|4508.87|4508.27|4508.37|4507.77|4509.25|4508.65|4507.75|4507.15|479
1643922400000|2022-02-03 21:06:40|4508.5|4507.9|4510.5|4509.9|4510.5|4509.9|4508.25|4507.65|425
1643922410000|2022-02-03 21:06:50|4510.25|4509.65|4510.12|4509.52|4511.25|4510.65|4510|4509.4|317
1643922420000|2022-02-03 21:07:00|4510|4509.4|4511.75|4511.15|4512.5|4511.9|4509.75|4509.15|446
1643922430000|2022-02-03 21:07:10|4512|4511.4|4511.12|4510.52|4512.75|4512.15|4511|4510.4|331
1643922440000|2022-02-03 21:07:20|4511.5|4510.9|4511.75|4511.15|4512.25|4511.65|4511.12|4510.52|364
1643922450000|2022-02-03 21:07:30|4512|4511.4|4512.75|4512.15|4512.75|4512.15|4511.75|4511.15|352
1643922460000|2022-02-03 21:07:40|4512.25|4511.65|4510.25|4509.65|4512.25|4511.65|4509.75|4509.15|660
1643922470000|2022-02-03 21:07:50|4510|4509.4|4507.75|4507.15|4510|4509.4|4507.75|4507.15|746
1643922480000|2022-02-03 21:08:00|4507.5|4506.9|4508|4507.4|4508.25|4507.65|4507|4506.4|572
1643922490000|2022-02-03 21:08:10|4508.25|4507.65|4508.5|4507.9|4509.12|4508.52|4508|4507.4|396
1643922500000|2022-02-03 21:08:20|4508.75|4508.15|4509.12|4508.52|4509.75|4509.15|4508.5|4507.9|426
1643922510000|2022-02-03 21:08:30|4509.25|4508.65|4510|4509.4|4510|4509.4|4508.87|4508.27|196
1643922520000|2022-02-03 21:08:40|4509.87|4509.27|4507.75|4507.15|4510.5|4509.9|4507.75|4507.15|296
1643922530000|2022-02-03 21:08:50|4507.25|4506.65|4506.25|4505.65|4507.25|4506.65|4506|4505.4|566
1643922540000|2022-02-03 21:09:00|4506.37|4505.77|4504.75|4504.15|4506.37|4505.77|4504.75|4504.15|415
1643922550000|2022-02-03 21:09:10|4504.5|4503.9|4504|4503.4|4505.12|4504.52|4503.75|4503.15|912
1643922560000|2022-02-03 21:09:20|4504.25|4503.65|4503.37|4502.77|4505.25|4504.65|4503.37|4502.77|403
1643922570000|2022-02-03 21:09:30|4503.5|4502.9|4503.75|4503.15|4503.75|4503.15|4502|4501.4|608
1643922580000|2022-02-03 21:09:40|4503.62|4503.02|4505.5|4504.9|4506.12|4505.52|4503.25|4502.65|617
1643922590000|2022-02-03 21:09:50|4505.62|4505.02|4506|4505.4|4506|4505.4|4505|4504.4|196
1643922600000|2022-02-03 21:10:00|4506.12|4505.52|4505.25|4504.65|4506.75|4506.15|4504.5|4503.9|445
1643922610000|2022-02-03 21:10:10|4504.75|4504.15|4504.5|4503.9|4504.75|4504.15|4503.62|4503.02|468
1643922620000|2022-02-03 21:10:20|4504.37|4503.77|4503.5|4502.9|4505|4504.4|4503.25|4502.65|749
1643922630000|2022-02-03 21:10:30|4503.25|4502.65|4503.75|4503.15|4504|4503.4|4503.25|4502.65|391
1643922640000|2022-02-03 21:10:40|4505|4504.4|4507|4506.4|4507.25|4506.65|4505|4504.4|658
1643922650000|2022-02-03 21:10:50|4507.12|4506.52|4505.62|4505.02|4507.25|4506.65|4505.5|4504.9|352
1643922660000|2022-02-03 21:11:00|4505.25|4504.65|4506.5|4505.9|4507.25|4506.65|4505.25|4504.65|362
1643922670000|2022-02-03 21:11:10|4506.25|4505.65|4505.75|4505.15|4506.5|4505.9|4505.62|4505.02|321
1643922680000|2022-02-03 21:11:20|4505.87|4505.27|4505.87|4505.27|4506|4505.4|4505|4504.4|235
1643922690000|2022-02-03 21:11:30|4506|4505.4|4505.62|4505.02|4506.75|4506.15|4505|4504.4|419
1643922700000|2022-02-03 21:11:40|4505.75|4505.15|4504.5|4503.9|4505.75|4505.15|4504.5|4503.9|160
1643922710000|2022-02-03 21:11:50|4504|4503.4|4504.5|4503.9|4504.75|4504.15|4502.5|4501.9|445
1643922720000|2022-02-03 21:12:00|4504.37|4503.77|4505.25|4504.65|4505.75|4505.15|4504.37|4503.77|360
1643922730000|2022-02-03 21:12:10|4505.37|4504.77|4505.12|4504.52|4505.75|4505.15|4504.62|4504.02|305
1643922740000|2022-02-03 21:12:20|4505|4504.4|4504.62|4504.02|4505.75|4505.15|4504.62|4504.02|270
1643922750000|2022-02-03 21:12:30|4504.5|4503.9|4503.37|4502.77|4505|4504.4|4503.37|4502.77|293
1643922760000|2022-02-03 21:12:40|4503.25|4502.65|4504.25|4503.65|4504.25|4503.65|4502.5|4501.9|273
1643922770000|2022-02-03 21:12:50|4504.5|4503.9|4503.37|4502.77|4504.5|4503.9|4502.75|4502.15|271
1643922780000|2022-02-03 21:13:00|4503.25|4502.65|4504.25|4503.65|4505|4504.4|4503|4502.4|381
1643922790000|2022-02-03 21:13:10|4504.12|4503.52|4505.5|4504.9|4505.75|4505.15|4504|4503.4|244
1643922800000|2022-02-03 21:13:20|4505.25|4504.65|4505.25|4504.65|4506.12|4505.52|4505|4504.4|310
1643922810000|2022-02-03 21:13:30|4505.12|4504.52|4507|4506.4|4507|4506.4|4505.12|4504.52|236
1643922820000|2022-02-03 21:13:40|4507.25|4506.65|4507.37|4506.77|4507.5|4506.9|4506.62|4506.02|422
1643922830000|2022-02-03 21:13:50|4507.62|4507.02|4507.62|4507.02|4508|4507.4|4506.87|4506.27|344
1643922840000|2022-02-03 21:14:00|4507.5|4506.9|4507.75|4507.15|4508.75|4508.15|4507|4506.4|361
1643922850000|2022-02-03 21:14:10|4507.37|4506.77|4508.12|4507.52|4509.5|4508.9|4507|4506.4|457
1643922860000|2022-02-03 21:14:20|4508.5|4507.9|4507.75|4507.15|4508.75|4508.15|4506.87|4506.27|492
1643922870000|2022-02-03 21:14:30|4507.87|4507.27|4507.5|4506.9|4508|4507.4|4507.37|4506.77|368
1643922880000|2022-02-03 21:14:40|4508|4507.4|4507.5|4506.9|4508.62|4508.02|4507.5|4506.9|523
1643922890000|2022-02-03 21:14:50|4507.75|4507.15|4509|4508.4|4509.75|4509.15|4507|4506.4|364
1643922900000|2022-02-03 21:15:00|4508.87|4508.27|4507.75|4507.15|4509.25|4508.65|4505.75|4505.15|489
1643922910000|2022-02-03 21:15:10|4507.87|4507.27|4507.25|4506.65|4508|4507.4|4506.5|4505.9|151
1643922920000|2022-02-03 21:15:20|4507|4506.4|4508.75|4508.15|4509.12|4508.52|4507|4506.4|137
1643922930000|2022-02-03 21:15:30|4508.5|4507.9|4508.25|4507.65|4508.62|4508.02|4507.75|4507.15|174
1643922940000|2022-02-03 21:15:40|4507.87|4507.27|4508.12|4507.52|4508.75|4508.15|4507.75|4507.15|143
1643922950000|2022-02-03 21:15:50|4508|4507.4|4507.87|4507.27|4508.75|4508.15|4507.62|4507.02|59
1643922960000|2022-02-03 21:16:00|4507.62|4507.02|4507.87|4507.27|4508.25|4507.65|4507.25|4506.65|154
1643922970000|2022-02-03 21:16:10|4508.12|4507.52|4509.25|4508.65|4509.37|4508.77|4507.62|4507.02|223
1643922980000|2022-02-03 21:16:20|4509|4508.4|4509.5|4508.9|4509.75|4509.15|4509|4508.4|237
1643922990000|2022-02-03 21:16:30|4509.62|4509.02|4509.25|4508.65|4510.25|4509.65|4509.12|4508.52|218
1643923000000|2022-02-03 21:16:40|4509.12|4508.52|4510|4509.4|4510.5|4509.9|4508.87|4508.27|267
1643923010000|2022-02-03 21:16:50|4510.12|4509.52|4512.25|4511.65|4512.25|4511.65|4510.12|4509.52|265
1643923020000|2022-02-03 21:17:00|4512|4511.4|4512.87|4512.27|4513|4512.4|4511.75|4511.15|292
1643923030000|2022-02-03 21:17:10|4513|4512.4|4514|4513.4|4514.25|4513.65|4512.75|4512.15|264
1643923040000|2022-02-03 21:17:20|4514.12|4513.52|4514.87|4514.27|4514.87|4514.27|4513.75|4513.15|308
1643923050000|2022-02-03 21:17:30|4515|4514.4|4516.5|4515.9|4516.75|4516.15|4515|4514.4|432
1643923060000|2022-02-03 21:17:40|4516.37|4515.77|4516.25|4515.65|4516.75|4516.15|4515.25|4514.65|360
1643923070000|2022-02-03 21:17:50|4516.75|4516.15|4516|4515.4|4517|4516.4|4515.87|4515.27|598
1643923080000|2022-02-03 21:18:00|4516.12|4515.52|4516.5|4515.9|4516.75|4516.15|4515.75|4515.15|191
1643923090000|2022-02-03 21:18:10|4516.37|4515.77|4516|4515.4|4516.5|4515.9|4515|4514.4|423
1643923100000|2022-02-03 21:18:20|4516.5|4515.9|4516.62|4516.02|4517|4516.4|4516.25|4515.65|287
1643923110000|2022-02-03 21:18:30|4516.87|4516.27|4518.5|4517.9|4518.5|4517.9|4516.87|4516.27|428
1643923120000|2022-02-03 21:18:40|4518.62|4518.02|4520.5|4519.9|4520.87|4520.27|4518.62|4518.02|1003
1643923130000|2022-02-03 21:18:50|4520.75|4520.15|4522.25|4521.65|4522.75|4522.15|4520.75|4520.15|536
1643923140000|2022-02-03 21:19:00|4522.5|4521.9|4522.5|4521.9|4522.62|4522.02|4522|4521.4|205
1643923150000|2022-02-03 21:19:10|4522.75|4522.15|4521.75|4521.15|4522.75|4522.15|4521.5|4520.9|665
1643923160000|2022-02-03 21:19:20|4521.87|4521.27|4524.25|4523.65|4524.25|4523.65|4521.75|4521.15|675
1643923170000|2022-02-03 21:19:30|4524.62|4524.02|4525.5|4524.9|4525.75|4525.15|4524.5|4523.9|678
1643923180000|2022-02-03 21:19:40|4525.25|4524.65|4525.5|4524.9|4525.5|4524.9|4525|4524.4|226
1643923190000|2022-02-03 21:19:50|4525.75|4525.15|4525.25|4524.65|4526.12|4525.52|4525.25|4524.65|355
1643923200000|2022-02-03 21:20:00|4525.12|4524.52|4524.87|4524.27|4526.12|4525.52|4524.87|4524.27|471
1643923210000|2022-02-03 21:20:10|4525|4524.4|4525.75|4525.15|4527|4526.4|4524.5|4523.9|1139
1643923220000|2022-02-03 21:20:20|4525.5|4524.9|4524.62|4524.02|4525.5|4524.9|4524|4523.4|406
1643923230000|2022-02-03 21:20:30|4524.25|4523.65|4523.75|4523.15|4524.62|4524.02|4523.75|4523.15|483
1643923240000|2022-02-03 21:20:40|4523.87|4523.27|4524.75|4524.15|4524.75|4524.15|4523.5|4522.9|139
1643923250000|2022-02-03 21:20:50|4524.87|4524.27|4526|4525.4|4526|4525.4|4524.75|4524.15|202
1643923260000|2022-02-03 21:21:00|4526.25|4525.65|4524.5|4523.9|4526.25|4525.65|4524.5|4523.9|321
1643923270000|2022-02-03 21:21:10|4524.37|4523.77|4523.37|4522.77|4524.87|4524.27|4523.37|4522.77|278
1643923280000|2022-02-03 21:21:20|4523.25|4522.65|4524.25|4523.65|4524.25|4523.65|4523.25|4522.65|134
1643923290000|2022-02-03 21:21:30|4524.12|4523.52|4524.25|4523.65|4524.37|4523.77|4523.75|4523.15|192
1643923300000|2022-02-03 21:21:40|4524.12|4523.52|4522.87|4522.27|4524.25|4523.65|4522.25|4521.65|230
1643923310000|2022-02-03 21:21:50|4523|4522.4|4523.62|4523.02|4524.37|4523.77|4523|4522.4|163
1643923320000|2022-02-03 21:22:00|4523.5|4522.9|4523.62|4523.02|4524|4523.4|4523.5|4522.9|123
1643923330000|2022-02-03 21:22:10|4523.37|4522.77|4522.37|4521.77|4523.37|4522.77|4522|4521.4|229
1643923340000|2022-02-03 21:22:20|4522.5|4521.9|4523.87|4523.27|4524|4523.4|4522.37|4521.77|126
1643923350000|2022-02-03 21:22:30|4523.75|4523.15|4523.75|4523.15|4523.87|4523.27|4523.5|4522.9|87
1643923360000|2022-02-03 21:22:40|4524.25|4523.65|4524.5|4523.9|4524.75|4524.15|4524|4523.4|266
1643923370000|2022-02-03 21:22:50|4524.37|4523.77|4523.25|4522.65|4524.75|4524.15|4523.25|4522.65|105
1643923380000|2022-02-03 21:23:00|4523.62|4523.02|4522.5|4521.9|4523.62|4523.02|4522.5|4521.9|71
1643923390000|2022-02-03 21:23:10|4522.25|4521.65|4524|4523.4|4524.5|4523.9|4522.25|4521.65|144
1643923400000|2022-02-03 21:23:20|4524.12|4523.52|4524|4523.4|4524.12|4523.52|4523.5|4522.9|68
1643923410000|2022-02-03 21:23:30|4523.75|4523.15|4523.25|4522.65|4523.75|4523.15|4523|4522.4|105
1643923420000|2022-02-03 21:23:40|4523.5|4522.9|4523.37|4522.77|4524.25|4523.65|4523.37|4522.77|147
1643923430000|2022-02-03 21:23:50|4523.5|4522.9|4522.5|4521.9|4523.75|4523.15|4522.5|4521.9|120
1643923440000|2022-02-03 21:24:00|4522.25|4521.65|4522.5|4521.9|4523|4522.4|4522.25|4521.65|129
1643923450000|2022-02-03 21:24:10|4522.87|4522.27|4522.12|4521.52|4522.87|4522.27|4522|4521.4|186
1643923460000|2022-02-03 21:24:20|4522.25|4521.65|4522.75|4522.15|4522.75|4522.15|4522|4521.4|132
1643923470000|2022-02-03 21:24:30|4522.87|4522.27|4523|4522.4|4523|4522.4|4522.75|4522.15|96
1643923480000|2022-02-03 21:24:40|4523.25|4522.65|4522.75|4522.15|4523.25|4522.65|4522.37|4521.77|79
1643923490000|2022-02-03 21:24:50|4522.87|4522.27|4522.12|4521.52|4522.87|4522.27|4522|4521.4|124
1643923500000|2022-02-03 21:25:00|4522.25|4521.65|4523.87|4523.27|4523.87|4523.27|4521.75|4521.15|184
1643923510000|2022-02-03 21:25:10|4524|4523.4|4523.37|4522.77|4524.25|4523.65|4523.25|4522.65|83
1643923520000|2022-02-03 21:25:20|4523.25|4522.65|4524|4523.4|4524.12|4523.52|4523.25|4522.65|74
1643923530000|2022-02-03 21:25:30|4524.12|4523.52|4524|4523.4|4524.5|4523.9|4524|4523.4|112
1643923540000|2022-02-03 21:25:40|4524.25|4523.65|4523.25|4522.65|4524.25|4523.65|4523.12|4522.52|94
1643923550000|2022-02-03 21:25:50|4523|4522.4|4521.25|4520.65|4523|4522.4|4521.25|4520.65|258
1643923560000|2022-02-03 21:26:00|4521.37|4520.77|4522|4521.4|4523|4522.4|4521.37|4520.77|133
1643923570000|2022-02-03 21:26:10|4522.12|4521.52|4522.5|4521.9|4522.5|4521.9|4522|4521.4|68
1643923580000|2022-02-03 21:26:20|4522.62|4522.02|4523.25|4522.65|4523.5|4522.9|4522.5|4521.9|179
1643923590000|2022-02-03 21:26:30|4523.37|4522.77|4523.37|4522.77|4523.62|4523.02|4523.12|4522.52|121
1643923600000|2022-02-03 21:26:40|4523.25|4522.65|4522.5|4521.9|4523.62|4523.02|4522.5|4521.9|115
1643923610000|2022-02-03 21:26:50|4522.37|4521.77|4521.5|4520.9|4522.37|4521.77|4521.5|4520.9|61
1643923620000|2022-02-03 21:27:00|4521.37|4520.77|4522.5|4521.9|4522.5|4521.9|4521.25|4520.65|105
1643923630000|2022-02-03 21:27:10|4522.37|4521.77|4521.37|4520.77|4522.37|4521.77|4521.37|4520.77|76
1643923640000|2022-02-03 21:27:20|4521.5|4520.9|4521.62|4521.02|4521.75|4521.15|4521.5|4520.9|74
1643923650000|2022-02-03 21:27:30|4521.5|4520.9|4521.5|4520.9|4521.75|4521.15|4521.5|4520.9|33
1643923660000|2022-02-03 21:27:40|4521.37|4520.77|4521|4520.4|4521.37|4520.77|4521|4520.4|42
1643923670000|2022-02-03 21:27:50|4520.5|4519.9|4520.62|4520.02|4520.62|4520.02|4520|4519.4|168
1643923680000|2022-02-03 21:28:00|4520.75|4520.15|4520.25|4519.65|4520.75|4520.15|4520.25|4519.65|167
1643923690000|2022-02-03 21:28:10|4520.12|4519.52|4520|4519.4|4520.25|4519.65|4520|4519.4|62
1643923700000|2022-02-03 21:28:20|4520.12|4519.52|4520.25|4519.65|4520.75|4520.15|4520|4519.4|87
1643923710000|2022-02-03 21:28:30|4520|4519.4|4520.5|4519.9|4520.5|4519.9|4520|4519.4|44
1643923720000|2022-02-03 21:28:40|4520.62|4520.02|4521|4520.4|4521.5|4520.9|4520.62|4520.02|102
1643923730000|2022-02-03 21:28:50|4520.75|4520.15|4521.62|4521.02|4522.25|4521.65|4520.75|4520.15|109
1643923740000|2022-02-03 21:29:00|4521.5|4520.9|4522|4521.4|4522|4521.4|4521.25|4520.65|51
1643923750000|2022-02-03 21:29:10|4522.12|4521.52|4522.62|4522.02|4522.75|4522.15|4521.75|4521.15|143
1643923760000|2022-02-03 21:29:20|4522.75|4522.15|4523.25|4522.65|4523.25|4522.65|4522.75|4522.15|61
1643923770000|2022-02-03 21:29:30|4523.12|4522.52|4522.87|4522.27|4523.37|4522.77|4522.75|4522.15|148
1643923780000|2022-02-03 21:29:40|4523|4522.4|4523.12|4522.52|4523.25|4522.65|4523|4522.4|21
1643923790000|2022-02-03 21:29:50|4523.25|4522.65|4523.5|4522.9|4523.62|4523.02|4522.75|4522.15|129
1643923800000|2022-02-03 21:30:00|4523.62|4523.02|4525|4524.4|4525|4524.4|4523.62|4523.02|254
1643923810000|2022-02-03 21:30:10|4524.87|4524.27|4525.37|4524.77|4525.5|4524.9|4524.62|4524.02|168
1643923820000|2022-02-03 21:30:20|4525.25|4524.65|4524.87|4524.27|4525.5|4524.9|4524.62|4524.02|59
1643923830000|2022-02-03 21:30:30|4524.75|4524.15|4524.87|4524.27|4525.25|4524.65|4524.75|4524.15|76
1643923840000|2022-02-03 21:30:40|4524.75|4524.15|4524|4523.4|4524.87|4524.27|4523.75|4523.15|159
1643923850000|2022-02-03 21:30:50|4523.75|4523.15|4524|4523.4|4524.5|4523.9|4523.75|4523.15|86
1643923860000|2022-02-03 21:31:00|4523.75|4523.15|4524|4523.4|4524.25|4523.65|4523.75|4523.15|66
1643923870000|2022-02-03 21:31:10|4524.12|4523.52|4524.5|4523.9|4524.62|4524.02|4523.87|4523.27|61
1643923880000|2022-02-03 21:31:20|4524.37|4523.77|4524.12|4523.52|4524.62|4524.02|4524|4523.4|88
1643923890000|2022-02-03 21:31:30|4524|4523.4|4524.12|4523.52|4524.12|4523.52|4523.5|4522.9|80
1643923900000|2022-02-03 21:31:40|4524.25|4523.65|4525.75|4525.15|4525.75|4525.15|4524.12|4523.52|132
1643923910000|2022-02-03 21:31:50|4525.62|4525.02|4526|4525.4|4526|4525.4|4525.5|4524.9|146
1643923920000|2022-02-03 21:32:00|4525.87|4525.27|4526.5|4525.9|4526.5|4525.9|4525.87|4525.27|120
1643923930000|2022-02-03 21:32:10|4526.37|4525.77|4526.25|4525.65|4526.37|4525.77|4526.12|4525.52|54
1643923940000|2022-02-03 21:32:20|4526.5|4525.9|4526.37|4525.77|4526.62|4526.02|4526.25|4525.65|43
1643923950000|2022-02-03 21:32:30|4526.25|4525.65|4526.25|4525.65|4526.37|4525.77|4526|4525.4|52
1643923960000|2022-02-03 21:32:40|4526.12|4525.52|4526.25|4525.65|4526.5|4525.9|4526.12|4525.52|230
1643923970000|2022-02-03 21:32:50|4526.37|4525.77|4526.25|4525.65|4526.37|4525.77|4526.25|4525.65|19
1643923980000|2022-02-03 21:33:00|4526.12|4525.52|4524.87|4524.27|4526.25|4525.65|4524.87|4524.27|87
1643923990000|2022-02-03 21:33:10|4525.25|4524.65|4525.75|4525.15|4526|4525.4|4524.87|4524.27|120
1643924000000|2022-02-03 21:33:20|4526|4525.4|4525.75|4525.15|4526|4525.4|4525.62|4525.02|42
1643924010000|2022-02-03 21:33:30|4525.62|4525.02|4524.75|4524.15|4525.75|4525.15|4524.75|4524.15|72
1643924020000|2022-02-03 21:33:40|4525|4524.4|4525.25|4524.65|4525.5|4524.9|4524.87|4524.27|66
1643924030000|2022-02-03 21:33:50|4525.37|4524.77|4525.12|4524.52|4525.75|4525.15|4524.75|4524.15|128
1643924040000|2022-02-03 21:34:00|4524.87|4524.27|4524.75|4524.15|4525|4524.4|4524.75|4524.15|81
1643924050000|2022-02-03 21:34:10|4524.5|4523.9|4524.75|4524.15|4524.75|4524.15|4524.25|4523.65|86
1643924060000|2022-02-03 21:34:20|4524.87|4524.27|4524.5|4523.9|4525|4524.4|4524.5|4523.9|85
1643924070000|2022-02-03 21:34:30|4524.37|4523.77|4524.5|4523.9|4524.5|4523.9|4524.25|4523.65|17
1643924080000|2022-02-03 21:34:40|4524.25|4523.65|4523.5|4522.9|4524.25|4523.65|4523.25|4522.65|149
1643924090000|2022-02-03 21:34:50|4523.25|4522.65|4523.75|4523.15|4523.75|4523.15|4523|4522.4|93
1643924100000|2022-02-03 21:35:00|4523.62|4523.02|4523.25|4522.65|4523.87|4523.27|4523.25|4522.65|69
1643924110000|2022-02-03 21:35:10|4523.12|4522.52|4524.5|4523.9|4524.75|4524.15|4523.12|4522.52|83
1643924120000|2022-02-03 21:35:20|4524.75|4524.15|4524.25|4523.65|4524.75|4524.15|4524.25|4523.65|36
1643924130000|2022-02-03 21:35:30|4524.12|4523.52|4524.5|4523.9|4524.5|4523.9|4524|4523.4|21
1643924140000|2022-02-03 21:35:40|4524.75|4524.15|4524.75|4524.15|4525|4524.4|4524.37|4523.77|126
1643924150000|2022-02-03 21:35:50|4524.62|4524.02|4524.12|4523.52|4524.75|4524.15|4524.12|4523.52|42
1643924160000|2022-02-03 21:36:00|4524.25|4523.65|4523.5|4522.9|4524.25|4523.65|4523.37|4522.77|629
1643924170000|2022-02-03 21:36:10|4523.62|4523.02|4523.12|4522.52|4524.12|4523.52|4523|4522.4|154
1643924180000|2022-02-03 21:36:20|4523.25|4522.65|4524|4523.4|4524|4523.4|4523.25|4522.65|48
1643924190000|2022-02-03 21:36:30|4524.12|4523.52|4524.62|4524.02|4524.62|4524.02|4524|4523.4|45
1643924200000|2022-02-03 21:36:40|4524.75|4524.15|4525.25|4524.65|4525.25|4524.65|4524.75|4524.15|153
1643924210000|2022-02-03 21:36:50|4525.12|4524.52|4524.87|4524.27|4525.12|4524.52|4524.75|4524.15|32
1643924220000|2022-02-03 21:37:00|4524.75|4524.15|4524.25|4523.65|4524.75|4524.15|4524.25|4523.65|61
1643924230000|2022-02-03 21:37:10|4524.37|4523.77|4524.87|4524.27|4525|4524.4|4523.12|4522.52|116
1643924240000|2022-02-03 21:37:20|4524.75|4524.15|4524.37|4523.77|4525|4524.4|4524.37|4523.77|25
1643924250000|2022-02-03 21:37:30|4524|4523.4|4524.5|4523.9|4524.5|4523.9|4523.87|4523.27|54
1643924260000|2022-02-03 21:37:40|4525|4524.4|4524.62|4524.02|4525.25|4524.65|4524.37|4523.77|107
1643924270000|2022-02-03 21:37:50|4525|4524.4|4524.25|4523.65|4525|4524.4|4524.12|4523.52|52
1643924280000|2022-02-03 21:38:00|4524.12|4523.52|4524.62|4524.02|4525.25|4524.65|4523.75|4523.15|126
1643924290000|2022-02-03 21:38:10|4524.75|4524.15|4524.87|4524.27|4525|4524.4|4524.5|4523.9|35
1643924300000|2022-02-03 21:38:20|4525|4524.4|4525.12|4524.52|4525.12|4524.52|4524.87|4524.27|47
1643924310000|2022-02-03 21:38:30|4525.25|4524.65|4525.25|4524.65|4526.12|4525.52|4525.12|4524.52|135
1643924320000|2022-02-03 21:38:40|4525.12|4524.52|4524.12|4523.52|4525.12|4524.52|4524|4523.4|78
1643924330000|2022-02-03 21:38:50|4524.25|4523.65|4524.37|4523.77|4524.37|4523.77|4524|4523.4|48
1643924340000|2022-02-03 21:39:00|4524.25|4523.65|4525.12|4524.52|4525.25|4524.65|4524.25|4523.65|64
1643924350000|2022-02-03 21:39:10|4525|4524.4|4524.62|4524.02|4525.25|4524.65|4524.62|4524.02|49
1643924360000|2022-02-03 21:39:20|4524.75|4524.15|4525.37|4524.77|4525.75|4525.15|4524.5|4523.9|104
1643924370000|2022-02-03 21:39:30|4525.25|4524.65|4526.25|4525.65|4526.25|4525.65|4525.25|4524.65|77
1643924380000|2022-02-03 21:39:40|4526.37|4525.77|4526.12|4525.52|4526.5|4525.9|4526.12|4525.52|105
1643924390000|2022-02-03 21:39:50|4526.25|4525.65|4526.75|4526.15|4526.75|4526.15|4526|4525.4|126
1643924400000|2022-02-03 21:40:00|4527|4526.4|4527|4526.4|4527|4526.4|4526.75|4526.15|44
1643924410000|2022-02-03 21:40:10|4526.75|4526.15|4526.37|4525.77|4526.75|4526.15|4526.37|4525.77|29
1643924420000|2022-02-03 21:40:20|4526.5|4525.9|4526.5|4525.9|4526.62|4526.02|4526.25|4525.65|51
1643924430000|2022-02-03 21:40:30|4526.75|4526.15|4526.37|4525.77|4526.75|4526.15|4526.37|4525.77|64
1643924440000|2022-02-03 21:40:40|4526.5|4525.9|4526.87|4526.27|4526.87|4526.27|4526.12|4525.52|167
1643924450000|2022-02-03 21:40:50|4526.75|4526.15|4525.87|4525.27|4526.75|4526.15|4525.87|4525.27|58
1643924460000|2022-02-03 21:41:00|4526|4525.4|4526.12|4525.52|4526.12|4525.52|4525.75|4525.15|32
1643924470000|2022-02-03 21:41:10|4525.75|4525.15|4525.5|4524.9|4525.75|4525.15|4525|4524.4|142
1643924480000|2022-02-03 21:41:20|4525.37|4524.77|4525.5|4524.9|4525.5|4524.9|4525.25|4524.65|11
1643924490000|2022-02-03 21:41:30|4525.25|4524.65|4525.5|4524.9|4525.75|4525.15|4525|4524.4|80
1643924500000|2022-02-03 21:41:40|4525.75|4525.15|4526.25|4525.65|4526.25|4525.65|4525.75|4525.15|63
1643924510000|2022-02-03 21:41:50|4526.5|4525.9|4526.5|4525.9|4526.5|4525.9|4526.25|4525.65|21
1643924520000|2022-02-03 21:42:00|4526.25|4525.65|4526.25|4525.65|4526.5|4525.9|4526.25|4525.65|32
1643924530000|2022-02-03 21:42:10|4526.37|4525.77|4526.5|4525.9|4526.5|4525.9|4526.37|4525.77|25
1643924540000|2022-02-03 21:42:20|4526.37|4525.77|4526.75|4526.15|4526.75|4526.15|4526.25|4525.65|27
1643924550000|2022-02-03 21:42:30|4526.5|4525.9|4528|4527.4|4528.25|4527.65|4526.5|4525.9|223
1643924560000|2022-02-03 21:42:40|4528.12|4527.52|4528.25|4527.65|4528.5|4527.9|4528|4527.4|76
1643924570000|2022-02-03 21:42:50|4528.12|4527.52|4528.5|4527.9|4528.5|4527.9|4528|4527.4|202
1643924580000|2022-02-03 21:43:00|4528.25|4527.65|4527.75|4527.15|4528.25|4527.65|4527.75|4527.15|59
1643924590000|2022-02-03 21:43:10|4527.62|4527.02|4527.37|4526.77|4527.75|4527.15|4527.37|4526.77|48
1643924600000|2022-02-03 21:43:20|4527.5|4526.9|4528|4527.4|4528|4527.4|4527.25|4526.65|54
1643924610000|2022-02-03 21:43:30|4527.75|4527.15|4528.12|4527.52|4528.25|4527.65|4527.75|4527.15|144
1643924620000|2022-02-03 21:43:40|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|4528|4527.4|25
1643924630000|2022-02-03 21:43:50|4528.12|4527.52|4528.25|4527.65|4528.25|4527.65|4528|4527.4|63
1643924640000|2022-02-03 21:44:00|4528.12|4527.52|4528.25|4527.65|4528.25|4527.65|4528.12|4527.52|41
1643924650000|2022-02-03 21:44:10|4528.12|4527.52|4528.5|4527.9|4528.5|4527.9|4528|4527.4|129
1643924660000|2022-02-03 21:44:20|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|56
1643924670000|2022-02-03 21:44:30|4528.5|4527.9|4528|4527.4|4528.5|4527.9|4528|4527.4|239
1643924680000|2022-02-03 21:44:40|4527.87|4527.27|4527.75|4527.15|4527.87|4527.27|4527.75|4527.15|114
1643924690000|2022-02-03 21:44:50|4528|4527.4|4527.75|4527.15|4528|4527.4|4527.75|4527.15|74
1643924700000|2022-02-03 21:45:00|4528|4527.4|4528|4527.4|4528|4527.4|4527.87|4527.27|57
1643924710000|2022-02-03 21:45:10|4528.25|4527.65|4528|4527.4|4528.25|4527.65|4528|4527.4|61
1643924720000|2022-02-03 21:45:20|||||||||55
1643924730000|2022-02-03 21:45:30|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|104
1643924740000|2022-02-03 21:45:40|4527.5|4526.9|4526.75|4526.15|4527.5|4526.9|4526.5|4525.9|79
1643924750000|2022-02-03 21:45:50|4526.62|4526.02|4527|4526.4|4527|4526.4|4526.5|4525.9|88
1643924760000|2022-02-03 21:46:00|4526.75|4526.15|4527|4526.4|4527|4526.4|4526.75|4526.15|74
1643924770000|2022-02-03 21:46:10|4526.75|4526.15|4527.25|4526.65|4527.75|4527.15|4526.75|4526.15|92
1643924780000|2022-02-03 21:46:20|4527.37|4526.77|4527|4526.4|4527.37|4526.77|4526.75|4526.15|43
1643924790000|2022-02-03 21:46:30|4527.37|4526.77|4527.75|4527.15|4527.75|4527.15|4527.37|4526.77|76
1643924800000|2022-02-03 21:46:40|4527.62|4527.02|4527.75|4527.15|4528|4527.4|4527.62|4527.02|41
1643924810000|2022-02-03 21:46:50|4527.62|4527.02|4527.5|4526.9|4527.62|4527.02|4527.5|4526.9|12
1643924820000|2022-02-03 21:47:00|4527.37|4526.77|4526.37|4525.77|4527.5|4526.9|4526.25|4525.65|197
1643924830000|2022-02-03 21:47:10|4526.5|4525.9|4526.5|4525.9|4526.5|4525.9|4526.25|4525.65|31
1643924840000|2022-02-03 21:47:20|4526.75|4526.15|4527|4526.4|4527|4526.4|4526.75|4526.15|38
1643924850000|2022-02-03 21:47:30|4526.75|4526.15|4526.75|4526.15|4526.75|4526.15|4526.75|4526.15|20
1643924860000|2022-02-03 21:47:40|4526.87|4526.27|4527.5|4526.9|4527.62|4527.02|4526.87|4526.27|63
1643924870000|2022-02-03 21:47:50|4527.37|4526.77|4527.37|4526.77|4527.5|4526.9|4527.37|4526.77|7
1643924880000|2022-02-03 21:48:00|4527.5|4526.9|4527.5|4526.9|4527.5|4526.9|4527.25|4526.65|11
1643924890000|2022-02-03 21:48:10|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|16
1643924900000|2022-02-03 21:48:20|4527.5|4526.9|4527.25|4526.65|4527.5|4526.9|4527.25|4526.65|15
1643924910000|2022-02-03 21:48:30|4527.5|4526.9|4527.62|4527.02|4527.75|4527.15|4527.5|4526.9|43
1643924920000|2022-02-03 21:48:40|4527.75|4527.15|4527.5|4526.9|4527.75|4527.15|4527.5|4526.9|39
1643924930000|2022-02-03 21:48:50|4527.37|4526.77|4526.75|4526.15|4527.37|4526.77|4526.75|4526.15|101
1643924940000|2022-02-03 21:49:00|4526.87|4526.27|4526.75|4526.15|4527|4526.4|4526.75|4526.15|31
1643924950000|2022-02-03 21:49:10|4526.62|4526.02|4526.5|4525.9|4526.75|4526.15|4526.5|4525.9|62
1643924960000|2022-02-03 21:49:20|4526.75|4526.15|4526.5|4525.9|4526.75|4526.15|4526.5|4525.9|40
1643924970000|2022-02-03 21:49:30|4526.25|4525.65|4526.25|4525.65|4526.5|4525.9|4526.25|4525.65|54
1643924980000|2022-02-03 21:49:40|4526.12|4525.52|4526|4525.4|4526.25|4525.65|4526|4525.4|45
1643924990000|2022-02-03 21:49:50|4526.25|4525.65|4526.12|4525.52|4526.25|4525.65|4526|4525.4|52
1643925000000|2022-02-03 21:50:00|4526.25|4525.65|4526|4525.4|4526.25|4525.65|4526|4525.4|15
1643925010000|2022-02-03 21:50:10|4526.12|4525.52|4526.25|4525.65|4526.25|4525.65|4526|4525.4|18
1643925020000|2022-02-03 21:50:20|4526.12|4525.52|4526|4525.4|4526.25|4525.65|4526|4525.4|23
1643925030000|2022-02-03 21:50:30|4525.87|4525.27|4525.25|4524.65|4525.87|4525.27|4525.25|4524.65|55
1643925040000|2022-02-03 21:50:40|4525|4524.4|4525.5|4524.9|4525.5|4524.9|4525|4524.4|52
1643925050000|2022-02-03 21:50:50|4525.25|4524.65|4525.25|4524.65|4525.25|4524.65|4525.25|4524.65|79
1643925060000|2022-02-03 21:51:00|4525.5|4524.9|4525|4524.4|4525.5|4524.9|4525|4524.4|55
1643925070000|2022-02-03 21:51:10|4524.75|4524.15|4524.5|4523.9|4524.75|4524.15|4524.5|4523.9|80
1643925080000|2022-02-03 21:51:20|4524.75|4524.15|4525.25|4524.65|4525.5|4524.9|4524.75|4524.15|62
1643925090000|2022-02-03 21:51:30|4525.12|4524.52|4525.25|4524.65|4525.25|4524.65|4525.12|4524.52|16
1643925100000|2022-02-03 21:51:40|4525.5|4524.9|4526|4525.4|4526|4525.4|4525.37|4524.77|62
1643925110000|2022-02-03 21:51:50|4525.75|4525.15|4525.75|4525.15|4525.75|4525.15|4525.5|4524.9|54
1643925120000|2022-02-03 21:52:00|4525.87|4525.27|4525.5|4524.9|4525.87|4525.27|4525.5|4524.9|5
1643925130000|2022-02-03 21:52:10|4525.25|4524.65|4525.5|4524.9|4525.5|4524.9|4525.25|4524.65|17
1643925140000|2022-02-03 21:52:20|4525.25|4524.65|4526|4525.4|4526|4525.4|4525.25|4524.65|29
1643925150000|2022-02-03 21:52:30|4526.25|4525.65|4526.5|4525.9|4526.5|4525.9|4526.25|4525.65|55
1643925160000|2022-02-03 21:52:40|4526.62|4526.02|4527.5|4526.9|4527.5|4526.9|4526.62|4526.02|112
1643925170000|2022-02-03 21:52:50|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|4527.5|4526.9|68
1643925180000|2022-02-03 21:53:00|4528|4527.4|4528|4527.4|4528|4527.4|4528|4527.4|19
1643925190000|2022-02-03 21:53:10|4527.75|4527.15|4528.25|4527.65|4528.5|4527.9|4527.75|4527.15|93
1643925200000|2022-02-03 21:53:20|4528.5|4527.9|4528.5|4527.9|4528.75|4528.15|4528.5|4527.9|111
1643925210000|2022-02-03 21:53:30|4528.62|4528.02|4528.12|4527.52|4528.62|4528.02|4528.12|4527.52|41
1643925220000|2022-02-03 21:53:40|4528|4527.4|4528.12|4527.52|4528.25|4527.65|4528|4527.4|30
1643925230000|2022-02-03 21:53:50|4528|4527.4|4528.25|4527.65|4528.25|4527.65|4528|4527.4|21
1643925240000|2022-02-03 21:54:00|4528.5|4527.9|4528.75|4528.15|4528.75|4528.15|4528.5|4527.9|28
1643925250000|2022-02-03 21:54:10|||||||||32
1643925260000|2022-02-03 21:54:20|4529|4528.4|4530.5|4529.9|4530.5|4529.9|4529|4528.4|235
1643925270000|2022-02-03 21:54:30|4530.37|4529.77|4530.5|4529.9|4530.75|4530.15|4530.37|4529.77|109
1643925280000|2022-02-03 21:54:40|4530.75|4530.15|4531.12|4530.52|4531.12|4530.52|4530.62|4530.02|371
1643925290000|2022-02-03 21:54:50|4530.87|4530.27|4531.25|4530.65|4531.5|4530.9|4530.75|4530.15|132
1643925300000|2022-02-03 21:55:00|4531.5|4530.9|4531|4530.4|4531.62|4531.02|4530.5|4529.9|115
1643925310000|2022-02-03 21:55:10|4530.75|4530.15|4531.37|4530.77|4531.62|4531.02|4530.5|4529.9|198
1643925320000|2022-02-03 21:55:20|4531.5|4530.9|4530.75|4530.15|4531.5|4530.9|4530.62|4530.02|88
1643925330000|2022-02-03 21:55:30|4530.5|4529.9|4530.87|4530.27|4530.87|4530.27|4530.5|4529.9|21
1643925340000|2022-02-03 21:55:40|4530.75|4530.15|4531.12|4530.52|4531.25|4530.65|4530.75|4530.15|30
1643925350000|2022-02-03 21:55:50|4531.25|4530.65|4531.75|4531.15|4531.75|4531.15|4531.12|4530.52|113
1643925360000|2022-02-03 21:56:00|4531.62|4531.02|4531.62|4531.02|4531.87|4531.27|4531.62|4531.02|75
1643925370000|2022-02-03 21:56:10|4531.75|4531.15|4531|4530.4|4531.75|4531.15|4531|4530.4|49
1643925380000|2022-02-03 21:56:20|||||||||39
1643925390000|2022-02-03 21:56:30|||||||||26
1643925400000|2022-02-03 21:56:40|4531.25|4530.65|4531|4530.4|4531.25|4530.65|4531|4530.4|22
1643925410000|2022-02-03 21:56:50|4531.37|4530.77|4532.37|4531.77|4532.37|4531.77|4531.25|4530.65|114
1643925420000|2022-02-03 21:57:00|4532.5|4531.9|4532.62|4532.02|4532.75|4532.15|4532.37|4531.77|105
1643925430000|2022-02-03 21:57:10|4532.5|4531.9|4532.37|4531.77|4532.5|4531.9|4532.25|4531.65|70
1643925440000|2022-02-03 21:57:20|4532.5|4531.9|4533.25|4532.65|4533.25|4532.65|4532.37|4531.77|109
1643925450000|2022-02-03 21:57:30|4533|4532.4|4532.75|4532.15|4533|4532.4|4532.75|4532.15|76
1643925460000|2022-02-03 21:57:40|4532.62|4532.02|4532.37|4531.77|4532.62|4532.02|4532.25|4531.65|84
1643925470000|2022-02-03 21:57:50|4532.5|4531.9|4531.62|4531.02|4532.5|4531.9|4531.62|4531.02|105
1643925480000|2022-02-03 21:58:00|4531.75|4531.15|4531.62|4531.02|4531.75|4531.15|4531.5|4530.9|49
1643925490000|2022-02-03 21:58:10|4531.5|4530.9|4531.62|4531.02|4531.75|4531.15|4531.37|4530.77|58
1643925500000|2022-02-03 21:58:20|4531.37|4530.77|4532|4531.4|4532|4531.4|4531.37|4530.77|111
1643925510000|2022-02-03 21:58:30|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|4532.12|4531.52|74
1643925520000|2022-02-03 21:58:40|4532.37|4531.77|4532.37|4531.77|4532.5|4531.9|4532.25|4531.65|91
1643925530000|2022-02-03 21:58:50|4532.25|4531.65|4532.25|4531.65|4532.37|4531.77|4532.25|4531.65|18
1643925540000|2022-02-03 21:59:00|4532.12|4531.52|4532|4531.4|4532.25|4531.65|4532|4531.4|91
1643925550000|2022-02-03 21:59:10|4532.12|4531.52|4531.62|4531.02|4532.12|4531.52|4531.5|4530.9|69
1643925560000|2022-02-03 21:59:20|4531.5|4530.9|4531.12|4530.52|4531.62|4531.02|4531.12|4530.52|91
1643925570000|2022-02-03 21:59:30|4531|4530.4|4530.87|4530.27|4531.12|4530.52|4530.62|4530.02|105
1643925580000|2022-02-03 21:59:40|4530.75|4530.15|4530.25|4529.65|4530.75|4530.15|4530|4529.4|118
1643925590000|2022-02-03 21:59:50|4530.12|4529.52|4531.48|4529.98|4531.48|4530.27|4529.62|4529.02|155
1643925600000|2022-02-03 22:00:00|4531.46|4529.96|4531.64|4530.14|4531.68|4530.18|4531.46|4529.96|1
1643925620000|2022-02-03 22:00:20|4531.61|4530.11|4531.43|4529.93|4531.61|4530.11|4531.43|4529.93|0
1643925630000|2022-02-03 22:00:30|4531.32|4529.82|4531.39|4529.89|4531.39|4529.89|4531.21|4529.71|0
1643925640000|2022-02-03 22:00:40|4531.35|4529.85|4531.35|4529.85|4531.35|4529.85|4531.35|4529.85|0
1643925660000|2022-02-03 22:01:00|4531.39|4529.89|4531.39|4529.89|4531.39|4529.89|4531.39|4529.89|0
1643925680000|2022-02-03 22:01:20|4531.28|4529.78|4531.13|4529.63|4531.28|4529.78|4531.13|4529.63|0
1643925690000|2022-02-03 22:01:30|4530.73|4529.23|4530.13|4528.63|4530.73|4529.23|4530.13|4528.63|0
1643925700000|2022-02-03 22:01:40|4530.03|4528.53|4529.83|4528.33|4530.33|4528.83|4529.83|4528.33|0
1643925720000|2022-02-03 22:02:00|4529.63|4528.13|4529.63|4528.13|4529.63|4528.13|4529.63|4528.13|0
1643925730000|2022-02-03 22:02:10|4529.89|4528.39|4529.89|4528.39|4529.89|4528.39|4529.89|4528.39|0
1643925790000|2022-02-03 22:03:10|4529.79|4528.29|4529.79|4528.29|4529.79|4528.29|4529.79|4528.29|0
1643925800000|2022-02-03 22:03:20|4530.04|4528.54|4529.68|4528.18|4530.19|4528.69|4529.46|4527.96|0
1643925810000|2022-02-03 22:03:30|4529.72|4528.22|4529.68|4528.18|4529.72|4528.22|4529.68|4528.18|0
1643925820000|2022-02-03 22:03:40|4529.31|4527.81|4530.48|4528.98|4530.48|4528.98|4529.31|4527.81|0
1643925840000|2022-02-03 22:04:00|4530.15|4528.65|4530.15|4528.65|4530.15|4528.65|4530.15|4528.65|0
1643925850000|2022-02-03 22:04:10|4530.12|4528.62|4530.12|4528.62|4530.12|4528.62|4530.12|4528.62|0
1643925880000|2022-02-03 22:04:40|4530.08|4528.58|4530.08|4528.58|4530.08|4528.58|4530.08|4528.58|0
1643925890000|2022-02-03 22:04:50|4530.12|4528.62|4530.08|4528.58|4530.12|4528.62|4530.08|4528.58|0
1643925900000|2022-02-03 22:05:00|4530.12|4528.62|4529.93|4528.43|4530.12|4528.62|4529.93|4528.43|0
1643925910000|2022-02-03 22:05:10|4529.72|4528.22|4529.72|4528.22|4529.72|4528.22|4529.72|4528.22|0
1643925920000|2022-02-03 22:05:20|4529.35|4527.85|4529.39|4527.89|4529.79|4528.29|4529.35|4527.85|0
1643925930000|2022-02-03 22:05:30|4529.13|4527.63|4529.13|4527.63|4529.13|4527.63|4529.13|4527.63|0
1643925940000|2022-02-03 22:05:40|4528.91|4527.41|4528.91|4527.41|4528.91|4527.41|4528.91|4527.41|0
1643925950000|2022-02-03 22:05:50|4528.88|4527.38|4528.8|4527.3|4528.88|4527.38|4528.8|4527.3|0
1643925960000|2022-02-03 22:06:00|4528.77|4527.27|4528.73|4527.23|4528.77|4527.27|4528.73|4527.23|0
1643925970000|2022-02-03 22:06:10|4528.66|4527.16|4528.55|4527.05|4528.66|4527.16|4528.55|4527.05|0
1643925980000|2022-02-03 22:06:20|4528.73|4527.23|4528.73|4527.23|4528.73|4527.23|4528.73|4527.23|0
1643925990000|2022-02-03 22:06:30|4528.26|4526.76|4528.73|4527.23|4528.73|4527.23|4528.26|4526.76|0
1643926000000|2022-02-03 22:06:40|4528.19|4526.69|4528.19|4526.69|4528.19|4526.69|4528.19|4526.69|0
1643926020000|2022-02-03 22:07:00|4528.48|4526.98|4528.88|4527.38|4528.88|4527.38|4528.48|4526.98|0
1643926030000|2022-02-03 22:07:10|4528.73|4527.23|4528.05|4526.55|4528.91|4527.41|4528.05|4526.55|0
1643926040000|2022-02-03 22:07:20|4528.01|4526.51|4528.01|4526.51|4528.01|4526.51|4528.01|4526.51|0
1643926050000|2022-02-03 22:07:30|4528.12|4526.62|4528.8|4527.3|4528.84|4527.34|4528.12|4526.62|0
1643926070000|2022-02-03 22:07:50|4528.7|4527.2|4528.7|4527.2|4528.7|4527.2|4528.7|4527.2|0
1643926090000|2022-02-03 22:08:10|4528.48|4526.98|4528.7|4527.2|4528.7|4527.2|4528.01|4526.51|0
1643926120000|2022-02-03 22:08:40|4528.66|4527.16|4528.59|4527.09|4528.66|4527.16|4528.59|4527.09|0
1643926130000|2022-02-03 22:08:50|4528.62|4527.12|4528.32|4526.82|4528.62|4527.12|4528.32|4526.82|0
1643926140000|2022-02-03 22:09:00|4528.25|4526.75|4527.92|4526.42|4528.25|4526.75|4527.92|4526.42|0
1643926150000|2022-02-03 22:09:10|4528.03|4526.53|4527.92|4526.42|4528.03|4526.53|4527.92|4526.42|0
1643926160000|2022-02-03 22:09:20|4527.75|4526.25|4527.75|4526.25|4527.75|4526.25|4527.75|4526.25|0
1643926170000|2022-02-03 22:09:30|4527.71|4526.21|4527.71|4526.21|4527.71|4526.21|4527.71|4526.21|0
1643926180000|2022-02-03 22:09:40|4527.67|4526.17|4527.67|4526.17|4527.67|4526.17|4527.67|4526.17|0
1643926190000|2022-02-03 22:09:50|4527.6|4526.1|4527.6|4526.1|4527.6|4526.1|4527.6|4526.1|0
1643926200000|2022-02-03 22:10:00|4527.71|4526.21|4527.71|4526.21|4527.71|4526.21|4527.71|4526.21|0
1643926210000|2022-02-03 22:10:10|4527.53|4526.03|4527.53|4526.03|4527.53|4526.03|4527.53|4526.03|0
1643926220000|2022-02-03 22:10:20|4527.67|4526.17|4527.56|4526.06|4527.71|4526.21|4527.56|4526.06|0
1643926230000|2022-02-03 22:10:30|4527.6|4526.1|4527.6|4526.1|4527.6|4526.1|4527.6|4526.1|0
1643926240000|2022-02-03 22:10:40|4527.56|4526.06|4527.23|4525.73|4527.56|4526.06|4527.23|4525.73|0
1643926250000|2022-02-03 22:10:50|4527.2|4525.7|4527.16|4525.66|4527.2|4525.7|4527.16|4525.66|0
1643926260000|2022-02-03 22:11:00|4526.8|4525.3|4526.87|4525.37|4526.87|4525.37|4526.8|4525.3|0
1643926270000|2022-02-03 22:11:10|4526.98|4525.48|4526.98|4525.48|4526.98|4525.48|4526.98|4525.48|0
1643926280000|2022-02-03 22:11:20|4527.02|4525.52|4526.91|4525.41|4527.02|4525.52|4526.61|4525.11|0
1643926290000|2022-02-03 22:11:30|4526.83|4525.33|4526.76|4525.26|4526.83|4525.33|4526.76|4525.26|0
1643926310000|2022-02-03 22:11:50|4526.8|4525.3|4526.8|4525.3|4526.8|4525.3|4526.8|4525.3|0
1643926320000|2022-02-03 22:12:00|4526.87|4525.37|4526.83|4525.33|4526.87|4525.37|4526.83|4525.33|0
1643926330000|2022-02-03 22:12:10|4526.8|4525.3|4526.8|4525.3|4526.8|4525.3|4526.8|4525.3|0
1643926340000|2022-02-03 22:12:20|4526.21|4524.71|4526.25|4524.75|4526.25|4524.75|4526.21|4524.71|0
1643926350000|2022-02-03 22:12:30|4526.21|4524.71|4525.85|4524.35|4526.4|4524.9|4525.85|4524.35|0
1643926360000|2022-02-03 22:12:40|4526.4|4524.9|4526.29|4524.79|4526.4|4524.9|4526.29|4524.79|0
1643926380000|2022-02-03 22:13:00|4525.96|4524.46|4525.96|4524.46|4525.96|4524.46|4525.96|4524.46|0
1643926390000|2022-02-03 22:13:10|4527.2|4525.7|4526.5|4525|4527.2|4525.7|4526.5|4525|0
1643926420000|2022-02-03 22:13:40|4526.65|4525.15|4526.65|4525.15|4526.65|4525.15|4526.65|4525.15|0
1643926430000|2022-02-03 22:13:50|4526.69|4525.19|4526.69|4525.19|4526.69|4525.19|4526.69|4525.19|0
1643926440000|2022-02-03 22:14:00|4527.02|4525.52|4527.02|4525.52|4527.02|4525.52|4527.02|4525.52|0
1643926450000|2022-02-03 22:14:10|4526.69|4525.19|4526.69|4525.19|4526.69|4525.19|4526.69|4525.19|0
1643926460000|2022-02-03 22:14:20|4526.65|4525.15|4526.65|4525.15|4526.65|4525.15|4526.65|4525.15|0
1643926470000|2022-02-03 22:14:30|4526.69|4525.19|4526.69|4525.19|4526.69|4525.19|4526.69|4525.19|0
1643926480000|2022-02-03 22:14:40|4526.72|4525.22|4526.69|4525.19|4526.72|4525.22|4526.69|4525.19|0
1643926500000|2022-02-03 22:15:00|4526.72|4525.22|4527.02|4525.52|4527.02|4525.52|4526.72|4525.22|0
1643926510000|2022-02-03 22:15:10|4526.94|4525.44|4526.87|4525.37|4527.02|4525.52|4526.72|4525.22|0
1643926520000|2022-02-03 22:15:20|4526.8|4525.3|4526.8|4525.3|4526.8|4525.3|4526.8|4525.3|0
1643926630000|2022-02-03 22:17:10|4526.94|4525.44|4526.8|4525.3|4526.94|4525.44|4526.8|4525.3|0
1643926640000|2022-02-03 22:17:20|4526.32|4524.82|4526.32|4524.82|4526.32|4524.82|4526.32|4524.82|0
1643926650000|2022-02-03 22:17:30|4526.47|4524.97|4526.65|4525.15|4526.65|4525.15|4526.47|4524.97|0
1643926710000|2022-02-03 22:18:30|4526.61|4525.11|4526.61|4525.11|4526.61|4525.11|4526.61|4525.11|0
1643926720000|2022-02-03 22:18:40|4525.99|4524.49|4525.99|4524.49|4525.99|4524.49|4525.99|4524.49|0
1643926730000|2022-02-03 22:18:50|4525.85|4524.35|4525.85|4524.35|4525.85|4524.35|4525.85|4524.35|0
1643926740000|2022-02-03 22:19:00|4525.74|4524.24|4525.74|4524.24|4525.74|4524.24|4525.74|4524.24|0
1643926760000|2022-02-03 22:19:20|4525.59|4524.09|4525.59|4524.09|4525.59|4524.09|4525.59|4524.09|0
1643926770000|2022-02-03 22:19:30|4525.48|4523.98|4525.48|4523.98|4525.48|4523.98|4525.48|4523.98|0
1643926780000|2022-02-03 22:19:40|4525.74|4524.24|4525.2|4523.7|4525.74|4524.24|4525.2|4523.7|0
1643926790000|2022-02-03 22:19:50|4524.83|4523.33|4524.83|4523.33|4524.83|4523.33|4524.83|4523.33|0
1643926800000|2022-02-03 22:20:00|4525.02|4523.52|4525.02|4523.52|4525.02|4523.52|4525.02|4523.52|0
1643926810000|2022-02-03 22:20:10|4524.83|4523.33|4525.02|4523.52|4525.02|4523.52|4524.83|4523.33|0
1643926830000|2022-02-03 22:20:30|4524.91|4523.41|4524.91|4523.41|4524.91|4523.41|4524.91|4523.41|0
1643926840000|2022-02-03 22:20:40|4524.83|4523.33|4524.83|4523.33|4524.83|4523.33|4524.83|4523.33|0
1643926850000|2022-02-03 22:20:50|4524.91|4523.41|4524.91|4523.41|4524.91|4523.41|4524.91|4523.41|0
1643926860000|2022-02-03 22:21:00|4524.76|4523.26|4524.76|4523.26|4524.76|4523.26|4524.76|4523.26|0
1643926870000|2022-02-03 22:21:10|4524.5|4523|4524.47|4522.97|4524.5|4523|4524.47|4522.97|0
1643926880000|2022-02-03 22:21:20|4524.5|4523|4524.5|4523|4524.5|4523|4524.5|4523|0
1643926890000|2022-02-03 22:21:30|4524.39|4522.89|4524.47|4522.97|4524.47|4522.97|4524.39|4522.89|0
1643926900000|2022-02-03 22:21:40|4524.5|4523|4524.5|4523|4524.5|4523|4524.5|4523|0
1643926910000|2022-02-03 22:21:50|4524.61|4523.11|4524.72|4523.22|4524.72|4523.22|4524.61|4523.11|0
1643926920000|2022-02-03 22:22:00|4524.87|4523.37|4524.87|4523.37|4524.87|4523.37|4524.87|4523.37|0
1643926940000|2022-02-03 22:22:20|4524.98|4523.48|4524.98|4523.48|4524.98|4523.48|4524.98|4523.48|0
1643926980000|2022-02-03 22:23:00|4524.87|4523.37|4524.87|4523.37|4524.87|4523.37|4524.87|4523.37|0
1643926990000|2022-02-03 22:23:10|4524.98|4523.48|4524.98|4523.48|4524.98|4523.48|4524.98|4523.48|0
1643927010000|2022-02-03 22:23:30|4525.2|4523.7|4525.2|4523.7|4525.2|4523.7|4525.2|4523.7|0
1643927020000|2022-02-03 22:23:40|4524.98|4523.48|4524.98|4523.48|4524.98|4523.48|4524.98|4523.48|0
1643927040000|2022-02-03 22:24:00|4524.8|4523.3|4524.98|4523.48|4524.98|4523.48|4524.8|4523.3|0
1643927050000|2022-02-03 22:24:10|4524.83|4523.33|4524.69|4523.19|4524.83|4523.33|4524.69|4523.19|0
1643927060000|2022-02-03 22:24:20|4524.58|4523.08|4524.32|4522.82|4524.58|4523.08|4524.32|4522.82|0
1643927070000|2022-02-03 22:24:30|4524.58|4523.08|4524.58|4523.08|4524.58|4523.08|4524.58|4523.08|0
1643927080000|2022-02-03 22:24:40|4524.25|4522.75|4524.39|4522.89|4524.39|4522.89|4524.25|4522.75|0
1643927090000|2022-02-03 22:24:50|4524.36|4522.86|4524.07|4522.57|4524.36|4522.86|4523.96|4522.46|0
1643927100000|2022-02-03 22:25:00|4524.18|4522.68|4524.07|4522.57|4524.18|4522.68|4524.07|4522.57|0
1643927110000|2022-02-03 22:25:10|4524.18|4522.68|4524.07|4522.57|4524.18|4522.68|4524.07|4522.57|0
1643927120000|2022-02-03 22:25:20|4524.18|4522.68|4524.14|4522.64|4524.18|4522.68|4524.07|4522.57|0
1643927130000|2022-02-03 22:25:30|4524.18|4522.68|4523.85|4522.35|4524.18|4522.68|4523.85|4522.35|0
1643927140000|2022-02-03 22:25:40|4523.92|4522.42|4523.92|4522.42|4523.92|4522.42|4523.92|4522.42|0
1643927150000|2022-02-03 22:25:50|4523.96|4522.46|4523.85|4522.35|4523.96|4522.46|4523.85|4522.35|0
1643927160000|2022-02-03 22:26:00|4523.88|4522.38|4523.88|4522.38|4523.88|4522.38|4523.88|4522.38|0
1643927170000|2022-02-03 22:26:10|4523.85|4522.35|4523.85|4522.35|4523.85|4522.35|4523.85|4522.35|0
1643927200000|2022-02-03 22:26:40|4523.96|4522.46|4523.52|4522.02|4523.96|4522.46|4523.52|4522.02|0
1643927210000|2022-02-03 22:26:50|4523.45|4521.95|4523.12|4521.62|4523.45|4521.95|4523.12|4521.62|0
1643927220000|2022-02-03 22:27:00|4522.9|4521.4|4522.9|4521.4|4522.9|4521.4|4522.9|4521.4|0
1643927230000|2022-02-03 22:27:10|4522.97|4521.47|4522.58|4521.08|4522.97|4521.47|4522.58|4521.08|0
1643927260000|2022-02-03 22:27:40|4522.61|4521.11|4522.07|4520.57|4522.61|4521.11|4522.07|4520.57|0
1643927280000|2022-02-03 22:28:00|4521.63|4520.13|4521.45|4519.95|4521.63|4520.13|4521.45|4519.95|0
1643927290000|2022-02-03 22:28:10|4521.48|4519.98|4521.48|4519.98|4521.48|4519.98|4521.48|4519.98|0
1643927300000|2022-02-03 22:28:20|4521.63|4520.13|4521.85|4520.35|4522.03|4520.53|4521.63|4520.13|0
1643927320000|2022-02-03 22:28:40|4521.81|4520.31|4521.81|4520.31|4521.81|4520.31|4521.81|4520.31|0
1643927390000|2022-02-03 22:29:50|4521.63|4520.13|4521.59|4520.09|4521.63|4520.13|4521.59|4520.09|0
1643927400000|2022-02-03 22:30:00|4521.55|4520.05|4521.55|4520.05|4521.55|4520.05|4521.55|4520.05|0
1643927410000|2022-02-03 22:30:10|4521.59|4520.09|4523.3|4521.8|4523.3|4521.8|4521.59|4520.09|0
1643927420000|2022-02-03 22:30:20|4522.65|4521.15|4522.54|4521.04|4523.3|4521.8|4522.54|4521.04|0
1643927430000|2022-02-03 22:30:30|4522.58|4521.08|4522.36|4520.86|4522.58|4521.08|4522.36|4520.86|0
1643927440000|2022-02-03 22:30:40|4522.32|4520.82|4522.32|4520.82|4522.32|4520.82|4522.32|4520.82|0
1643927450000|2022-02-03 22:30:50|4522.86|4521.36|4522.97|4521.47|4523.01|4521.51|4522.86|4521.36|0
1643927470000|2022-02-03 22:31:10|4522.9|4521.4|4522.5|4521|4522.9|4521.4|4522.5|4521|0
1643927480000|2022-02-03 22:31:20|4522.79|4521.29|4522.86|4521.36|4522.9|4521.4|4522.79|4521.29|0
1643927490000|2022-02-03 22:31:30|4522.72|4521.22|4522.72|4521.22|4522.72|4521.22|4522.72|4521.22|0
1643927500000|2022-02-03 22:31:40|4522.43|4520.93|4522.43|4520.93|4522.43|4520.93|4522.43|4520.93|0
1643927510000|2022-02-03 22:31:50|4522.72|4521.22|4522.72|4521.22|4522.72|4521.22|4522.72|4521.22|0
1643927560000|2022-02-03 22:32:40|4522.58|4521.08|4522.9|4521.4|4522.9|4521.4|4522.58|4521.08|0
1643927570000|2022-02-03 22:32:50|4522.58|4521.08|4522.58|4521.08|4522.97|4521.47|4522.58|4521.08|0
1643927590000|2022-02-03 22:33:10|4522.61|4521.11|4522.58|4521.08|4522.61|4521.11|4522.58|4521.08|0
1643927600000|2022-02-03 22:33:20|4522.61|4521.11|4522.58|4521.08|4522.61|4521.11|4522.58|4521.08|0
1643927620000|2022-02-03 22:33:40|4522.61|4521.11|4522.61|4521.11|4522.61|4521.11|4522.61|4521.11|0
1643927630000|2022-02-03 22:33:50|4522.97|4521.47|4522.97|4521.47|4522.97|4521.47|4522.97|4521.47|0
1643927640000|2022-02-03 22:34:00|4522.79|4521.29|4522.79|4521.29|4522.79|4521.29|4522.79|4521.29|0
1643927650000|2022-02-03 22:34:10|4523.3|4521.8|4523.3|4521.8|4523.3|4521.8|4523.3|4521.8|0
1643927660000|2022-02-03 22:34:20|4522.93|4521.43|4523.12|4521.62|4523.12|4521.62|4522.93|4521.43|0
1643927670000|2022-02-03 22:34:30|4523.23|4521.73|4523.3|4521.8|4523.37|4521.87|4523.23|4521.73|0
1643927680000|2022-02-03 22:34:40|4523.12|4521.62|4523.66|4522.16|4523.7|4522.2|4523.12|4521.62|0
1643927690000|2022-02-03 22:34:50|4524.21|4522.71|4524.03|4522.53|4524.21|4522.71|4524.03|4522.53|0
1643927700000|2022-02-03 22:35:00|4523.96|4522.46|4527.13|4525.63|4527.13|4525.63|4523.96|4522.46|0
1643927710000|2022-02-03 22:35:10|4524.98|4523.48|4525.3|4523.8|4525.34|4523.84|4524.98|4523.48|0
1643927720000|2022-02-03 22:35:20|4525.23|4523.73|4525.23|4523.73|4525.23|4523.73|4524.58|4523.08|0
1643927730000|2022-02-03 22:35:30|4524.58|4523.08|4524.83|4523.33|4524.83|4523.33|4524.58|4523.08|0
1643927740000|2022-02-03 22:35:40|4525.37|4523.87|4525.34|4523.84|4525.37|4523.87|4525.34|4523.84|0
1643927750000|2022-02-03 22:35:50|4525.3|4523.8|4525.16|4523.66|4525.3|4523.8|4525.16|4523.66|0
1643927760000|2022-02-03 22:36:00|4525.12|4523.62|4525.12|4523.62|4525.3|4523.8|4525.12|4523.62|0
1643927770000|2022-02-03 22:36:10|4524.91|4523.41|4524.91|4523.41|4524.91|4523.41|4524.91|4523.41|0
1643927800000|2022-02-03 22:36:40|4525.27|4523.77|4524.91|4523.41|4525.27|4523.77|4524.91|4523.41|0
1643927820000|2022-02-03 22:37:00|4524.72|4523.22|4524.39|4522.89|4524.72|4523.22|4524.39|4522.89|0
1643927870000|2022-02-03 22:37:50|4524.36|4522.86|4524.36|4522.86|4524.36|4522.86|4524.36|4522.86|0
1643927880000|2022-02-03 22:38:00|4524.39|4522.89|4524.18|4522.68|4524.39|4522.89|4524.18|4522.68|0
1643927890000|2022-02-03 22:38:10|4524.14|4522.64|4524.14|4522.64|4524.14|4522.64|4524.14|4522.64|0
1643927910000|2022-02-03 22:38:30|4523.99|4522.49|4523.85|4522.35|4523.99|4522.49|4523.85|4522.35|0
1643927920000|2022-02-03 22:38:40|4523.66|4522.16|4522.75|4521.25|4523.66|4522.16|4522.75|4521.25|0
1643927930000|2022-02-03 22:38:50|4523.15|4521.65|4523.12|4521.62|4523.52|4522.02|4523.12|4521.62|0
1643927940000|2022-02-03 22:39:00|4522.61|4521.11|4522.61|4521.11|4522.61|4521.11|4522.61|4521.11|0
1643927950000|2022-02-03 22:39:10|4522.39|4520.89|4522.36|4520.86|4522.39|4520.89|4522.36|4520.86|0
1643927960000|2022-02-03 22:39:20|4522.72|4521.22|4522.75|4521.25|4522.75|4521.25|4522.72|4521.22|0
1643927970000|2022-02-03 22:39:30|4522.72|4521.22|4522.72|4521.22|4522.72|4521.22|4522.72|4521.22|0
1643927990000|2022-02-03 22:39:50|4522.65|4521.15|4522.47|4520.97|4522.65|4521.15|4522.47|4520.97|0
1643928010000|2022-02-03 22:40:10|4522.72|4521.22|4522.72|4521.22|4522.72|4521.22|4522.72|4521.22|0
1643928030000|2022-02-03 22:40:30|4522.83|4521.33|4522.83|4521.33|4522.83|4521.33|4522.83|4521.33|0
1643928050000|2022-02-03 22:40:50|4522.9|4521.4|4522.9|4521.4|4522.9|4521.4|4522.9|4521.4|0
1643928060000|2022-02-03 22:41:00|4523.85|4522.35|4523.85|4522.35|4523.96|4522.46|4522.86|4521.36|0
1643928090000|2022-02-03 22:41:30|4524.03|4522.53|4524.1|4522.6|4524.1|4522.6|4524.03|4522.53|0
1643928100000|2022-02-03 22:41:40|4524.21|4522.71|4524.1|4522.6|4524.21|4522.71|4523.19|4521.69|0
1643928120000|2022-02-03 22:42:00|4524.7|4523.2|4525.64|4524.14|4525.64|4524.14|4524.7|4523.2|0
1643928130000|2022-02-03 22:42:10|4525.82|4524.32|4525.82|4524.32|4526.19|4524.69|4525.82|4524.32|0
1643928140000|2022-02-03 22:42:20|4525.93|4524.43|4525.93|4524.43|4525.93|4524.43|4525.93|4524.43|0
1643928150000|2022-02-03 22:42:30|4526.8|4525.3|4526.33|4524.83|4526.84|4525.34|4526.3|4524.8|0
1643928160000|2022-02-03 22:42:40|4526.37|4524.87|4525.79|4524.29|4526.37|4524.87|4525.79|4524.29|0
1643928170000|2022-02-03 22:42:50|4525.82|4524.32|4525.46|4523.96|4525.82|4524.32|4525.46|4523.96|0
1643928180000|2022-02-03 22:43:00|4525.42|4523.92|4525.42|4523.92|4525.42|4523.92|4525.42|4523.92|0
1643928190000|2022-02-03 22:43:10|4525.46|4523.96|4525.46|4523.96|4525.46|4523.96|4525.46|4523.96|0
1643928200000|2022-02-03 22:43:20|4525.49|4523.99|4525.49|4523.99|4525.49|4523.99|4525.49|4523.99|0
1643928210000|2022-02-03 22:43:30|4525.13|4523.63|4524.87|4523.37|4525.13|4523.63|4524.87|4523.37|0
1643928260000|2022-02-03 22:44:20|4524.47|4522.97|4524.47|4522.97|4524.47|4522.97|4524.47|4522.97|0
1643928280000|2022-02-03 22:44:40|4524.51|4523.01|4524.51|4523.01|4524.51|4523.01|4524.51|4523.01|0
1643928290000|2022-02-03 22:44:50|4525.24|4523.74|4525.28|4523.78|4525.28|4523.78|4525.24|4523.74|0
1643928310000|2022-02-03 22:45:10|4525.24|4523.74|4525.24|4523.74|4525.24|4523.74|4525.24|4523.74|0
1643928320000|2022-02-03 22:45:20|4525.28|4523.78|4525.24|4523.74|4525.28|4523.78|4525.24|4523.74|0
1643928350000|2022-02-03 22:45:50|4525.31|4523.81|4524.51|4523.01|4525.31|4523.81|4524.51|4523.01|0
1643928360000|2022-02-03 22:46:00|4525.24|4523.74|4525.24|4523.74|4525.24|4523.74|4525.24|4523.74|0
1643928380000|2022-02-03 22:46:20|4525.28|4523.78|4525.28|4523.78|4525.28|4523.78|4525.28|4523.78|0
1643928390000|2022-02-03 22:46:30|4525.49|4523.99|4524.76|4523.26|4525.49|4523.99|4524.76|4523.26|0
1643928400000|2022-02-03 22:46:40|4524.73|4523.23|4524.84|4523.34|4524.84|4523.34|4524.73|4523.23|0
1643928410000|2022-02-03 22:46:50|4524.87|4523.37|4524.44|4522.94|4524.98|4523.48|4524.44|4522.94|0
1643928420000|2022-02-03 22:47:00|4525.13|4523.63|4524.98|4523.48|4525.13|4523.63|4524.98|4523.48|0
1643928430000|2022-02-03 22:47:10|4524.44|4522.94|4524.95|4523.45|4524.95|4523.45|4524.29|4522.79|0
1643928440000|2022-02-03 22:47:20|4524.98|4523.48|4525.06|4523.56|4525.13|4523.63|4524.44|4522.94|0
1643928450000|2022-02-03 22:47:30|4524.91|4523.41|4524.91|4523.41|4524.91|4523.41|4524.91|4523.41|0
1643928460000|2022-02-03 22:47:40|4524.76|4523.26|4524.22|4522.72|4524.76|4523.26|4524.22|4522.72|0
1643928470000|2022-02-03 22:47:50|4523.68|4522.18|4523.57|4522.07|4523.68|4522.18|4523.57|4522.07|0
1643928480000|2022-02-03 22:48:00|4523.6|4522.1|4524.07|4522.57|4524.07|4522.57|4523.6|4522.1|0
1643928490000|2022-02-03 22:48:10|4524.03|4522.53|4522.95|4521.45|4524.03|4522.53|4522.95|4521.45|0
1643928510000|2022-02-03 22:48:30|4523.06|4521.56|4523.06|4521.56|4523.06|4521.56|4523.06|4521.56|0
1643928520000|2022-02-03 22:48:40|4522.95|4521.45|4522.95|4521.45|4522.95|4521.45|4522.95|4521.45|0
1643928530000|2022-02-03 22:48:50|4523.6|4522.1|4523.6|4522.1|4523.68|4522.18|4523.6|4522.1|0
1643928540000|2022-02-03 22:49:00|4523.68|4522.18|4523.6|4522.1|4523.75|4522.25|4523.6|4522.1|0
1643928560000|2022-02-03 22:49:20|4523.38|4521.88|4523.42|4521.92|4523.42|4521.92|4523.38|4521.88|0
1643928570000|2022-02-03 22:49:30|4523.24|4521.74|4523.24|4521.74|4523.24|4521.74|4523.24|4521.74|0
1643928590000|2022-02-03 22:49:50|4523.31|4521.81|4523.2|4521.7|4523.31|4521.81|4523.2|4521.7|0
1643928600000|2022-02-03 22:50:00|4523.17|4521.67|4523.49|4521.99|4523.49|4521.99|4523.17|4521.67|0
1643928610000|2022-02-03 22:50:10|4523.57|4522.07|4523.35|4521.85|4523.57|4522.07|4523.31|4521.81|0
1643928620000|2022-02-03 22:50:20|4523.13|4521.63|4523.13|4521.63|4523.13|4521.63|4523.13|4521.63|0
1643928630000|2022-02-03 22:50:30|4523.06|4521.56|4523.26|4521.76|4523.26|4521.76|4523.06|4521.56|0
1643928640000|2022-02-03 22:50:40|4523.15|4521.65|4523.16|4521.66|4523.42|4521.92|4523.15|4521.65|0
1643928690000|2022-02-03 22:51:30|4523.2|4521.7|4523.2|4521.7|4523.2|4521.7|4523.2|4521.7|0
1643928700000|2022-02-03 22:51:40|4523.35|4521.85|4523.2|4521.7|4523.35|4521.85|4523.2|4521.7|0
1643928730000|2022-02-03 22:52:10|4523.4|4521.9|4523.6|4522.1|4523.6|4522.1|4523.4|4521.9|0
1643928740000|2022-02-03 22:52:20|4523.67|4522.17|4523.67|4522.17|4523.67|4522.17|4523.67|4522.17|0
1643928750000|2022-02-03 22:52:30|4524.29|4522.79|4524.77|4523.27|4524.77|4523.27|4524.29|4522.79|0
1643928760000|2022-02-03 22:52:40|4525.05|4523.55|4525.13|4523.63|4525.16|4523.66|4524.8|4523.3|0
1643928780000|2022-02-03 22:53:00|4525.09|4523.59|4525.09|4523.59|4525.09|4523.59|4525.09|4523.59|0
1643928790000|2022-02-03 22:53:10|4525.2|4523.7|4525.34|4523.84|4525.34|4523.84|4525.2|4523.7|0
1643928800000|2022-02-03 22:53:20|4525.6|4524.1|4525.64|4524.14|4525.75|4524.25|4525.6|4524.1|0
1643928810000|2022-02-03 22:53:30|4525.93|4524.43|4525.67|4524.17|4525.93|4524.43|4525.67|4524.17|0
1643928820000|2022-02-03 22:53:40|4525.64|4524.14|4525.64|4524.14|4525.64|4524.14|4525.64|4524.14|0
1643928830000|2022-02-03 22:53:50|4525.67|4524.17|4525.64|4524.14|4525.67|4524.17|4525.64|4524.14|0
1643928840000|2022-02-03 22:54:00|4525.42|4523.92|4525.42|4523.92|4525.42|4523.92|4525.42|4523.92|0
1643928850000|2022-02-03 22:54:10|4525.49|4523.99|4525.6|4524.1|4525.96|4524.46|4525.49|4523.99|0
1643928860000|2022-02-03 22:54:20|4525.64|4524.14|4525.64|4524.14|4525.64|4524.14|4525.64|4524.14|0
1643928880000|2022-02-03 22:54:40|4525.93|4524.43|4525.93|4524.43|4525.93|4524.43|4525.93|4524.43|0
1643928890000|2022-02-03 22:54:50|4525.82|4524.32|4525.82|4524.32|4525.82|4524.32|4525.82|4524.32|0
1643928900000|2022-02-03 22:55:00|4525.78|4524.28|4525.78|4524.28|4525.78|4524.28|4525.78|4524.28|0
1643928920000|2022-02-03 22:55:20|4525.89|4524.39|4525.89|4524.39|4525.89|4524.39|4525.89|4524.39|0
1643928930000|2022-02-03 22:55:30|4525.93|4524.43|4525.96|4524.46|4525.96|4524.46|4525.93|4524.43|0
1643928940000|2022-02-03 22:55:40|4525.89|4524.39|4525.93|4524.43|4525.96|4524.46|4525.89|4524.39|0
1643928950000|2022-02-03 22:55:50|4525.89|4524.39|4525.89|4524.39|4525.89|4524.39|4525.89|4524.39|0
1643928960000|2022-02-03 22:56:00|4525.93|4524.43|4525.93|4524.43|4525.93|4524.43|4525.93|4524.43|0
1643928970000|2022-02-03 22:56:10|4525.96|4524.46|4525.96|4524.46|4525.96|4524.46|4525.96|4524.46|0
1643928990000|2022-02-03 22:56:30|4525.75|4524.25|4525.75|4524.25|4525.75|4524.25|4525.75|4524.25|0
1643929000000|2022-02-03 22:56:40|4525.64|4524.14|4525.82|4524.32|4525.82|4524.32|4525.64|4524.14|0
1643929090000|2022-02-03 22:58:10|4526.02|4524.52|4526.16|4524.66|4526.16|4524.66|4526.02|4524.52|0
1643929120000|2022-02-03 22:58:40|4526.53|4525.03|4526.46|4524.96|4526.53|4525.03|4526.46|4524.96|0
1643929130000|2022-02-03 22:58:50|4526.49|4524.99|4526.29|4524.79|4526.49|4524.99|4526.29|4524.79|0
1643929140000|2022-02-03 22:59:00|4526.18|4524.68|4526.51|4525.01|4526.51|4525.01|4526.11|4524.61|0
1643929150000|2022-02-03 22:59:10|4526.59|4525.09|4526.29|4524.79|4526.69|4525.19|4526.29|4524.79|0
1643929160000|2022-02-03 22:59:20|4526.33|4524.83|4526.69|4525.19|4526.69|4525.19|4526.33|4524.83|0
1643929170000|2022-02-03 22:59:30|4526.33|4524.83|4526.93|4525.43|4527.24|4525.74|4526.33|4524.83|0
1643929180000|2022-02-03 22:59:40|4527|4525.5|4527.19|4525.69|4527.44|4525.94|4527|4525.5|0
1643929190000|2022-02-03 22:59:50|4527.15|4525.65|4526.89|4525.39|4527.3|4525.8|4526.89|4525.39|0
1643929200000|2022-02-03 23:00:00|4525.87|4525.27|4524.37|4523.77|4527.37|4526.77|4524.12|4523.52|613
1643929210000|2022-02-03 23:00:10|4524|4523.4|4522.87|4522.27|4524.12|4523.52|4522.75|4522.15|212
1643929220000|2022-02-03 23:00:20|4522.75|4522.15|4523.62|4523.02|4523.75|4523.15|4522.75|4522.15|102
1643929230000|2022-02-03 23:00:30|4523.5|4522.9|4523.25|4522.65|4524.62|4524.02|4523.25|4522.65|235
1643929240000|2022-02-03 23:00:40|4523.12|4522.52|4523.62|4523.02|4523.62|4523.02|4523|4522.4|58
1643929250000|2022-02-03 23:00:50|4523.87|4523.27|4523.12|4522.52|4524.12|4523.52|4523.12|4522.52|330
1643929260000|2022-02-03 23:01:00|4523|4522.4|4522.75|4522.15|4523.25|4522.65|4522.62|4522.02|161
1643929270000|2022-02-03 23:01:10|4523|4522.4|4524.5|4523.9|4524.5|4523.9|4523|4522.4|196
1643929280000|2022-02-03 23:01:20|4524.62|4524.02|4523.25|4522.65|4524.62|4524.02|4523.25|4522.65|99
1643929290000|2022-02-03 23:01:30|4523|4522.4|4522.75|4522.15|4523|4522.4|4522.37|4521.77|68
1643929300000|2022-02-03 23:01:40|4522.37|4521.77|4523.25|4522.65|4523.25|4522.65|4521.75|4521.15|90
1643929310000|2022-02-03 23:01:50|4523.5|4522.9|4523.75|4523.15|4524.62|4524.02|4522.75|4522.15|143
1643929320000|2022-02-03 23:02:00|4523.87|4523.27|4524.25|4523.65|4524.25|4523.65|4523.62|4523.02|70
1643929330000|2022-02-03 23:02:10|4524.12|4523.52|4522.12|4521.52|4524.25|4523.65|4522.12|4521.52|55
1643929340000|2022-02-03 23:02:20|4521.87|4521.27|4522.37|4521.77|4522.62|4522.02|4521.62|4521.02|120
1643929350000|2022-02-03 23:02:30|4522.12|4521.52|4522.25|4521.65|4522.62|4522.02|4521.62|4521.02|161
1643929360000|2022-02-03 23:02:40|4522|4521.4|4522.5|4521.9|4522.87|4522.27|4522|4521.4|36
1643929370000|2022-02-03 23:02:50|4522.25|4521.65|4521.37|4520.77|4522.25|4521.65|4521.12|4520.52|117
1643929380000|2022-02-03 23:03:00|4521.5|4520.9|4522.25|4521.65|4522.25|4521.65|4521|4520.4|37
1643929390000|2022-02-03 23:03:10|4522.5|4521.9|4522.62|4522.02|4522.62|4522.02|4522|4521.4|98
1643929400000|2022-02-03 23:03:20|4523|4522.4|4522.87|4522.27|4523.25|4522.65|4522.62|4522.02|120
1643929410000|2022-02-03 23:03:30|4522.75|4522.15|4524.25|4523.65|4524.25|4523.65|4522.75|4522.15|59
1643929420000|2022-02-03 23:03:40|4524|4523.4|4523.62|4523.02|4524|4523.4|4523|4522.4|48
1643929430000|2022-02-03 23:03:50|4523.5|4522.9|4523.87|4523.27|4523.87|4523.27|4523.12|4522.52|74
1643929440000|2022-02-03 23:04:00|4523.75|4523.15|4523.5|4522.9|4524|4523.4|4523.37|4522.77|91
1643929450000|2022-02-03 23:04:10|4523.62|4523.02|4523.12|4522.52|4524.37|4523.77|4523.12|4522.52|232
1643929460000|2022-02-03 23:04:20|4523.37|4522.77|4524.12|4523.52|4524.12|4523.52|4523.12|4522.52|32
1643929470000|2022-02-03 23:04:30|4524.25|4523.65|4524|4523.4|4524.37|4523.77|4523.87|4523.27|63
1643929480000|2022-02-03 23:04:40|4524.12|4523.52|4524.75|4524.15|4524.75|4524.15|4523.87|4523.27|155
1643929490000|2022-02-03 23:04:50|4524.62|4524.02|4525.75|4525.15|4525.75|4525.15|4524.62|4524.02|98
1643929500000|2022-02-03 23:05:00|4525.62|4525.02|4526.12|4525.52|4526.25|4525.65|4525.62|4525.02|157
1643929510000|2022-02-03 23:05:10|4525.87|4525.27|4527.25|4526.65|4527.37|4526.77|4525.87|4525.27|155
1643929520000|2022-02-03 23:05:20|4527.37|4526.77|4526.37|4525.77|4527.75|4527.15|4526.25|4525.65|129
1643929530000|2022-02-03 23:05:30|4526.62|4526.02|4527|4526.4|4527.37|4526.77|4526.37|4525.77|135
1643929540000|2022-02-03 23:05:40|4527.12|4526.52|4526.75|4526.15|4527.25|4526.65|4526|4525.4|75
1643929550000|2022-02-03 23:05:50|4526.87|4526.27|4526.87|4526.27|4527.5|4526.9|4526.25|4525.65|103
1643929560000|2022-02-03 23:06:00|4527|4526.4|4526.5|4525.9|4527|4526.4|4526.5|4525.9|32
1643929570000|2022-02-03 23:06:10|4526.62|4526.02|4526.75|4526.15|4526.87|4526.27|4526|4525.4|83
1643929580000|2022-02-03 23:06:20|4527.25|4526.65|4527.25|4526.65|4527.25|4526.65|4526.87|4526.27|52
1643929590000|2022-02-03 23:06:30|4527.12|4526.52|4526.62|4526.02|4527.25|4526.65|4526.62|4526.02|69
1643929600000|2022-02-03 23:06:40|4526.87|4526.27|4526.62|4526.02|4526.87|4526.27|4526.5|4525.9|24
1643929610000|2022-02-03 23:06:50|4526.75|4526.15|4527.5|4526.9|4527.5|4526.9|4526.75|4526.15|70
1643929620000|2022-02-03 23:07:00|4527.37|4526.77|4527.75|4527.15|4527.87|4527.27|4527.25|4526.65|76
1643929630000|2022-02-03 23:07:10|4528.25|4527.65|4528.37|4527.77|4528.75|4528.15|4528.25|4527.65|156
1643929640000|2022-02-03 23:07:20|4527.75|4527.15|4527.87|4527.27|4528|4527.4|4527.37|4526.77|43
1643929650000|2022-02-03 23:07:30|4527.75|4527.15|4527.37|4526.77|4527.75|4527.15|4527.25|4526.65|44
1643929660000|2022-02-03 23:07:40|4527.5|4526.9|4527.25|4526.65|4527.62|4527.02|4527|4526.4|32
1643929670000|2022-02-03 23:07:50|4527.37|4526.77|4527.37|4526.77|4527.62|4527.02|4527.25|4526.65|27
1643929680000|2022-02-03 23:08:00|4527.25|4526.65|4527.12|4526.52|4527.37|4526.77|4527|4526.4|34
1643929690000|2022-02-03 23:08:10|4527.25|4526.65|4527.5|4526.9|4527.5|4526.9|4527.25|4526.65|10
1643929700000|2022-02-03 23:08:20|4527.75|4527.15|4528|4527.4|4528|4527.4|4527.75|4527.15|61
1643929710000|2022-02-03 23:08:30|4528.12|4527.52|4528.25|4527.65|4528.25|4527.65|4528|4527.4|66
1643929720000|2022-02-03 23:08:40|4527.37|4526.77|4527.75|4527.15|4527.75|4527.15|4527.37|4526.77|113
1643929730000|2022-02-03 23:08:50|4527.62|4527.02|4527.75|4527.15|4527.75|4527.15|4527.62|4527.02|10
1643929740000|2022-02-03 23:09:00|4527.62|4527.02|4527|4526.4|4527.62|4527.02|4527|4526.4|28
1643929750000|2022-02-03 23:09:10|4527.25|4526.65|4527.25|4526.65|4527.25|4526.65|4527.12|4526.52|11
1643929760000|2022-02-03 23:09:20|4527.12|4526.52|4526.62|4526.02|4527.12|4526.52|4526.62|4526.02|69
1643929770000|2022-02-03 23:09:30|4526.5|4525.9|4526.75|4526.15|4527|4526.4|4526.25|4525.65|91
1643929780000|2022-02-03 23:09:40|4526.87|4526.27|4527|4526.4|4527|4526.4|4526.75|4526.15|8
1643929790000|2022-02-03 23:09:50|4526.75|4526.15|4527|4526.4|4527|4526.4|4526.75|4526.15|7
1643929800000|2022-02-03 23:10:00|4527.25|4526.65|4528.25|4527.65|4528.25|4527.65|4527.25|4526.65|221
1643929810000|2022-02-03 23:10:10|4528.5|4527.9|4528.75|4528.15|4529|4528.4|4528.5|4527.9|119
1643929820000|2022-02-03 23:10:20|4528.5|4527.9|4528.25|4527.65|4528.75|4528.15|4528|4527.4|51
1643929830000|2022-02-03 23:10:30|4528.12|4527.52|4528|4527.4|4528.25|4527.65|4528|4527.4|14
1643929840000|2022-02-03 23:10:40|4527.5|4526.9|4527.87|4527.27|4528.5|4527.9|4527.5|4526.9|111
1643929850000|2022-02-03 23:10:50|4527.75|4527.15|4529.5|4528.9|4529.5|4528.9|4527.5|4526.9|129
1643929860000|2022-02-03 23:11:00|4529.25|4528.65|4529|4528.4|4529.5|4528.9|4529|4528.4|58
1643929870000|2022-02-03 23:11:10|4529.25|4528.65|4529.5|4528.9|4529.75|4529.15|4529|4528.4|62
1643929880000|2022-02-03 23:11:20|4529.37|4528.77|4529.37|4528.77|4529.62|4529.02|4529.25|4528.65|24
1643929890000|2022-02-03 23:11:30|4529.75|4529.15|4530|4529.4|4530|4529.4|4529.75|4529.15|58
1643929900000|2022-02-03 23:11:40|4530.12|4529.52|4529.87|4529.27|4530.25|4529.65|4529.75|4529.15|73
1643929910000|2022-02-03 23:11:50|4529.75|4529.15|4529.5|4528.9|4529.75|4529.15|4529.5|4528.9|30
1643929920000|2022-02-03 23:12:00|4529.25|4528.65|4529.25|4528.65|4529.5|4528.9|4529|4528.4|61
1643929930000|2022-02-03 23:12:10|4529.12|4528.52|4528.5|4527.9|4529.25|4528.65|4528.5|4527.9|92
1643929940000|2022-02-03 23:12:20|||||||||10
1643929950000|2022-02-03 23:12:30|4528.62|4528.02|4528.5|4527.9|4528.62|4528.02|4528.5|4527.9|23
1643929960000|2022-02-03 23:12:40|4528.37|4527.77|4528.25|4527.65|4528.62|4528.02|4528.12|4527.52|69
1643929970000|2022-02-03 23:12:50|4528.12|4527.52|4526.75|4526.15|4528.12|4527.52|4526.75|4526.15|191
1643929980000|2022-02-03 23:13:00|4527|4526.4|4526.87|4526.27|4527|4526.4|4526.75|4526.15|51
1643929990000|2022-02-03 23:13:10|4526.75|4526.15|4527.12|4526.52|4527.12|4526.52|4526.75|4526.15|49
1643930000000|2022-02-03 23:13:20|4526.75|4526.15|4526.75|4526.15|4526.75|4526.15|4526.5|4525.9|48
1643930010000|2022-02-03 23:13:30|4526.5|4525.9|4526.5|4525.9|4526.87|4526.27|4526.37|4525.77|63
1643930020000|2022-02-03 23:13:40|4526.37|4525.77|4526.5|4525.9|4526.5|4525.9|4526.37|4525.77|15
1643930030000|2022-02-03 23:13:50|4526.62|4526.02|4526.62|4526.02|4526.75|4526.15|4526.5|4525.9|26
1643930040000|2022-02-03 23:14:00|4526.75|4526.15|4526.87|4526.27|4527|4526.4|4526.62|4526.02|24
1643930050000|2022-02-03 23:14:10|4526.5|4525.9|4526.37|4525.77|4526.87|4526.27|4526.37|4525.77|31
1643930060000|2022-02-03 23:14:20|4526.5|4525.9|4526.5|4525.9|4526.75|4526.15|4526.37|4525.77|21
1643930070000|2022-02-03 23:14:30|4526.62|4526.02|4527.25|4526.65|4527.25|4526.65|4526.62|4526.02|36
1643930080000|2022-02-03 23:14:40|4527|4526.4|4527.37|4526.77|4527.5|4526.9|4527|4526.4|51
1643930090000|2022-02-03 23:14:50|4527.5|4526.9|4527|4526.4|4527.5|4526.9|4527|4526.4|46
1643930100000|2022-02-03 23:15:00|4526.87|4526.27|4527.87|4527.27|4528|4527.4|4526.87|4526.27|38
1643930110000|2022-02-03 23:15:10|4528.25|4527.65|4528.87|4528.27|4528.87|4528.27|4528.25|4527.65|97
1643930120000|2022-02-03 23:15:20|4529|4528.4|4529.25|4528.65|4529.5|4528.9|4528.87|4528.27|69
1643930130000|2022-02-03 23:15:30|4529|4528.4|4528.75|4528.15|4529.25|4528.65|4528.12|4527.52|111
1643930140000|2022-02-03 23:15:40|4529|4528.4|4529.25|4528.65|4529.25|4528.65|4529|4528.4|21
1643930150000|2022-02-03 23:15:50|4529.37|4528.77|4529.62|4529.02|4529.62|4529.02|4529|4528.4|44
1643930160000|2022-02-03 23:16:00|4529.75|4529.15|4529.12|4528.52|4529.75|4529.15|4529|4528.4|42
1643930170000|2022-02-03 23:16:10|4529.25|4528.65|4529.25|4528.65|4529.37|4528.77|4529|4528.4|33
1643930180000|2022-02-03 23:16:20|4529|4528.4|4529|4528.4|4529.25|4528.65|4529|4528.4|16
1643930190000|2022-02-03 23:16:30|4529.25|4528.65|4529.5|4528.9|4529.5|4528.9|4529.25|4528.65|72
1643930200000|2022-02-03 23:16:40|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|4529.5|4528.9|11
1643930210000|2022-02-03 23:16:50|4529.87|4529.27|4530|4529.4|4530|4529.4|4529.75|4529.15|41
1643930220000|2022-02-03 23:17:00|4530.12|4529.52|4530|4529.4|4530.25|4529.65|4530|4529.4|22
1643930230000|2022-02-03 23:17:10|4529.87|4529.27|4529.87|4529.27|4530|4529.4|4529.87|4529.27|14
1643930240000|2022-02-03 23:17:20|4530|4529.4|4530.25|4529.65|4530.25|4529.65|4530|4529.4|16
1643930250000|2022-02-03 23:17:30|4530.37|4529.77|4530.75|4530.15|4531.25|4530.65|4530.37|4529.77|134
1643930260000|2022-02-03 23:17:40|4530.87|4530.27|4530.25|4529.65|4530.87|4530.27|4530.12|4529.52|33
1643930270000|2022-02-03 23:17:50|||||||||13
1643930280000|2022-02-03 23:18:00|4530.12|4529.52|4530.25|4529.65|4530.25|4529.65|4530|4529.4|33
1643930290000|2022-02-03 23:18:10|4530.12|4529.52|4530.5|4529.9|4530.5|4529.9|4530.12|4529.52|30
1643930300000|2022-02-03 23:18:20|4530.75|4530.15|4530.87|4530.27|4531|4530.4|4530.75|4530.15|55
1643930310000|2022-02-03 23:18:30|4530.75|4530.15|4530.75|4530.15|4531|4530.4|4530.75|4530.15|32
1643930320000|2022-02-03 23:18:40|4530.87|4530.27|4530.75|4530.15|4531|4530.4|4530.75|4530.15|4
1643930330000|2022-02-03 23:18:50|4530.5|4529.9|4530.75|4530.15|4531|4530.4|4530.25|4529.65|56
1643930340000|2022-02-03 23:19:00|4531.12|4530.52|4531|4530.4|4531.25|4530.65|4530.75|4530.15|38
1643930350000|2022-02-03 23:19:10|4531.12|4530.52|4531.75|4531.15|4531.75|4531.15|4531.12|4530.52|125
1643930360000|2022-02-03 23:19:20|4531.87|4531.27|4531.25|4530.65|4531.87|4531.27|4531.25|4530.65|47
1643930370000|2022-02-03 23:19:30|4531.12|4530.52|4530.5|4529.9|4531.12|4530.52|4530.5|4529.9|72
1643930380000|2022-02-03 23:19:40|4530.75|4530.15|4531|4530.4|4531|4530.4|4530.5|4529.9|38
1643930390000|2022-02-03 23:19:50|4531.25|4530.65|4531.12|4530.52|4531.25|4530.65|4531|4530.4|94
1643930400000|2022-02-03 23:20:00|4531.25|4530.65|4531.37|4530.77|4531.62|4531.02|4531.25|4530.65|72
1643930410000|2022-02-03 23:20:10|4531.5|4530.9|4531.25|4530.65|4531.5|4530.9|4531.25|4530.65|73
1643930420000|2022-02-03 23:20:20|4531.12|4530.52|4531|4530.4|4531.25|4530.65|4531|4530.4|45
1643930430000|2022-02-03 23:20:30|4530.62|4530.02|4530.25|4529.65|4530.62|4530.02|4530.25|4529.65|123
1643930440000|2022-02-03 23:20:40|4529.75|4529.15|4529.75|4529.15|4530|4529.4|4529.5|4528.9|108
1643930450000|2022-02-03 23:20:50|4529.5|4528.9|4529.5|4528.9|4529.75|4529.15|4529.5|4528.9|38
1643930460000|2022-02-03 23:21:00|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|48
1643930470000|2022-02-03 23:21:10|4529.62|4529.02|4529.75|4529.15|4529.75|4529.15|4529.62|4529.02|19
1643930480000|2022-02-03 23:21:20|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|4529.5|4528.9|36
1643930490000|2022-02-03 23:21:30|4529.75|4529.15|4530|4529.4|4530|4529.4|4529.75|4529.15|30
1643930500000|2022-02-03 23:21:40|4529.87|4529.27|4530|4529.4|4530|4529.4|4529.75|4529.15|31
1643930510000|2022-02-03 23:21:50|4530.25|4529.65|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|26
1643930520000|2022-02-03 23:22:00|4530.37|4529.77|4530.5|4529.9|4530.62|4530.02|4530.37|4529.77|8
1643930530000|2022-02-03 23:22:10|4530.37|4529.77|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|15
1643930540000|2022-02-03 23:22:20|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.37|4529.77|14
1643930550000|2022-02-03 23:22:30|4530.75|4530.15|4531.25|4530.65|4531.37|4530.77|4530.75|4530.15|16
1643930560000|2022-02-03 23:22:40|4531.5|4530.9|4531.87|4531.27|4532.25|4531.65|4531.5|4530.9|76
1643930570000|2022-02-03 23:22:50|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|4531.5|4530.9|9
1643930580000|2022-02-03 23:23:00|4531.62|4531.02|4532|4531.4|4532|4531.4|4531.62|4531.02|26
1643930590000|2022-02-03 23:23:10|4531.87|4531.27|4531.5|4530.9|4531.87|4531.27|4531.37|4530.77|31
1643930600000|2022-02-03 23:23:20|4531.75|4531.15|4531.5|4530.9|4531.75|4531.15|4531.25|4530.65|53
1643930610000|2022-02-03 23:23:30|4531.37|4530.77|4531.75|4531.15|4531.75|4531.15|4531.37|4530.77|16
1643930620000|2022-02-03 23:23:40|4530.75|4530.15|4530.62|4530.02|4530.75|4530.15|4530.5|4529.9|135
1643930630000|2022-02-03 23:23:50|4530.75|4530.15|4530.62|4530.02|4530.75|4530.15|4530.5|4529.9|38
1643930640000|2022-02-03 23:24:00|4530.75|4530.15|4530.25|4529.65|4530.75|4530.15|4530|4529.4|44
1643930650000|2022-02-03 23:24:10|4530.37|4529.77|4530.25|4529.65|4530.37|4529.77|4530.25|4529.65|11
1643930660000|2022-02-03 23:24:20|4530.12|4529.52|4530.25|4529.65|4530.25|4529.65|4530|4529.4|8
1643930670000|2022-02-03 23:24:30|4530.12|4529.52|4530.25|4529.65|4530.37|4529.77|4530|4529.4|21
1643930680000|2022-02-03 23:24:40|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.37|4529.77|13
1643930690000|2022-02-03 23:24:50|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|16
1643930700000|2022-02-03 23:25:00|4530.75|4530.15|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|39
1643930710000|2022-02-03 23:25:10|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|27
1643930720000|2022-02-03 23:25:20|4530.5|4529.9|4530.5|4529.9|4530.62|4530.02|4530.25|4529.65|21
1643930730000|2022-02-03 23:25:30|4530.37|4529.77|4530|4529.4|4530.37|4529.77|4530|4529.4|18
1643930740000|2022-02-03 23:25:40|4529.87|4529.27|4530|4529.4|4530|4529.4|4529.87|4529.27|13
1643930750000|2022-02-03 23:25:50|4529.87|4529.27|4530|4529.4|4530|4529.4|4529.75|4529.15|19
1643930760000|2022-02-03 23:26:00|||||||||1
1643930770000|2022-02-03 23:26:10|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530|4529.4|71
1643930780000|2022-02-03 23:26:20|4530|4529.4|4530|4529.4|4530.12|4529.52|4530|4529.4|8
1643930800000|2022-02-03 23:26:40|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|29
1643930810000|2022-02-03 23:26:50|4530.12|4529.52|4530|4529.4|4530.12|4529.52|4530|4529.4|9
1643930820000|2022-02-03 23:27:00|4530.12|4529.52|4530|4529.4|4530.12|4529.52|4530|4529.4|112
1643930830000|2022-02-03 23:27:10|||||||||2
1643930860000|2022-02-03 23:27:40|||||||||4
1643930870000|2022-02-03 23:27:50|||||||||13
1643930880000|2022-02-03 23:28:00|4530.25|4529.65|4530|4529.4|4530.37|4529.77|4530|4529.4|59
1643930890000|2022-02-03 23:28:10|4530.12|4529.52|4530|4529.4|4530.12|4529.52|4530|4529.4|6
1643930900000|2022-02-03 23:28:20|||||||||34
1643930910000|2022-02-03 23:28:30|4529.75|4529.15|4529.5|4528.9|4529.75|4529.15|4529.5|4528.9|19
1643930920000|2022-02-03 23:28:40|4529.37|4528.77|4529|4528.4|4529.37|4528.77|4529|4528.4|88
1643930930000|2022-02-03 23:28:50|4529.25|4528.65|4528.75|4528.15|4529.25|4528.65|4528.75|4528.15|110
1643930940000|2022-02-03 23:29:00|4528.87|4528.27|4528.75|4528.15|4528.87|4528.27|4528.75|4528.15|15
1643930950000|2022-02-03 23:29:10|4529|4528.4|4529.25|4528.65|4529.25|4528.65|4529|4528.4|23
1643930960000|2022-02-03 23:29:20|4529|4528.4|4529|4528.4|4529|4528.4|4529|4528.4|13
1643930970000|2022-02-03 23:29:30|4528.75|4528.15|4528|4527.4|4528.75|4528.15|4528|4527.4|84
1643930980000|2022-02-03 23:29:40|4528.25|4527.65|4527.62|4527.02|4528.25|4527.65|4527.62|4527.02|103
1643930990000|2022-02-03 23:29:50|4527.75|4527.15|4528|4527.4|4528|4527.4|4527.5|4526.9|59
1643931000000|2022-02-03 23:30:00|4527.87|4527.27|4528.75|4528.15|4529|4528.4|4527.87|4527.27|52
1643931010000|2022-02-03 23:30:10|4528.87|4528.27|4529|4528.4|4529|4528.4|4528.75|4528.15|26
1643931020000|2022-02-03 23:30:20|4528.87|4528.27|4529.25|4528.65|4529.25|4528.65|4528.75|4528.15|24
1643931030000|2022-02-03 23:30:30|4529.5|4528.9|4529.25|4528.65|4529.75|4529.15|4529.25|4528.65|62
1643931050000|2022-02-03 23:30:50|4529|4528.4|4529|4528.4|4529|4528.4|4529|4528.4|19
1643931060000|2022-02-03 23:31:00|4529.5|4528.9|4529.75|4529.15|4529.75|4529.15|4529.5|4528.9|20
1643931070000|2022-02-03 23:31:10|||||||||7
1643931090000|2022-02-03 23:31:30|4530|4529.4|4530.12|4529.52|4530.12|4529.52|4530|4529.4|48
1643931100000|2022-02-03 23:31:40|4530|4529.4|4529.75|4529.15|4530|4529.4|4529.75|4529.15|16
1643931110000|2022-02-03 23:31:50|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|5
1643931120000|2022-02-03 23:32:00|4530|4529.4|4530|4529.4|4530|4529.4|4530|4529.4|6
1643931130000|2022-02-03 23:32:10|4530.25|4529.65|4529.87|4529.27|4530.25|4529.65|4529.87|4529.27|16
1643931140000|2022-02-03 23:32:20|4530|4529.4|4530|4529.4|4530|4529.4|4530|4529.4|119
1643931150000|2022-02-03 23:32:30|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|30
1643931160000|2022-02-03 23:32:40|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|15
1643931170000|2022-02-03 23:32:50|4530.62|4530.02|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|15
1643931180000|2022-02-03 23:33:00|4530.62|4530.02|4530.62|4530.02|4530.75|4530.15|4530.5|4529.9|17
1643931190000|2022-02-03 23:33:10|4530.5|4529.9|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|31
1643931200000|2022-02-03 23:33:20|4530.5|4529.9|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|14
1643931210000|2022-02-03 23:33:30|||||||||31
1643931220000|2022-02-03 23:33:40|4530.5|4529.9|4530.62|4530.02|4530.62|4530.02|4530.5|4529.9|10
1643931230000|2022-02-03 23:33:50|4530.5|4529.9|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|7
1643931240000|2022-02-03 23:34:00|||||||||2
1643931250000|2022-02-03 23:34:10|4530.62|4530.02|4530.37|4529.77|4530.62|4530.02|4530.25|4529.65|25
1643931260000|2022-02-03 23:34:20|4530.5|4529.9|4530.37|4529.77|4530.5|4529.9|4530.25|4529.65|106
1643931270000|2022-02-03 23:34:30|4530.25|4529.65|4530.37|4529.77|4530.37|4529.77|4530.25|4529.65|7
1643931280000|2022-02-03 23:34:40|4530.25|4529.65|4530.25|4529.65|4530.37|4529.77|4530.25|4529.65|8
1643931290000|2022-02-03 23:34:50|4530.37|4529.77|4530.37|4529.77|4530.5|4529.9|4530.25|4529.65|10
1643931300000|2022-02-03 23:35:00|4530.25|4529.65|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|28
1643931310000|2022-02-03 23:35:10|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.5|4529.9|11
1643931320000|2022-02-03 23:35:20|4530.5|4529.9|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|10
1643931340000|2022-02-03 23:35:40|4530.62|4530.02|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|11
1643931350000|2022-02-03 23:35:50|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|28
1643931360000|2022-02-03 23:36:00|4530.62|4530.02|4530.37|4529.77|4530.62|4530.02|4530.25|4529.65|22
1643931370000|2022-02-03 23:36:10|4530.62|4530.02|4530.25|4529.65|4530.75|4530.15|4530.25|4529.65|56
1643931380000|2022-02-03 23:36:20|4530.37|4529.77|4530.25|4529.65|4530.5|4529.9|4530.25|4529.65|10
1643931390000|2022-02-03 23:36:30|4530.5|4529.9|4530.62|4530.02|4530.75|4530.15|4530.37|4529.77|24
1643931400000|2022-02-03 23:36:40|4530.5|4529.9|4530.37|4529.77|4530.75|4530.15|4530.37|4529.77|29
1643931410000|2022-02-03 23:36:50|4530.5|4529.9|4529.5|4528.9|4530.5|4529.9|4529.5|4528.9|152
1643931420000|2022-02-03 23:37:00|4529.75|4529.15|4529.5|4528.9|4529.75|4529.15|4529.5|4528.9|29
1643931430000|2022-02-03 23:37:10|4529|4528.4|4529|4528.4|4529|4528.4|4528.87|4528.27|41
1643931440000|2022-02-03 23:37:20|4528.87|4528.27|4528.25|4527.65|4529.12|4528.52|4528.25|4527.65|221
1643931450000|2022-02-03 23:37:30|4528.37|4527.77|4528.25|4527.65|4528.5|4527.9|4528.25|4527.65|34
1643931460000|2022-02-03 23:37:40|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|4528.25|4527.65|33
1643931470000|2022-02-03 23:37:50|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|9
1643931480000|2022-02-03 23:38:00|4528.5|4527.9|4529.25|4528.65|4529.25|4528.65|4528.5|4527.9|25
1643931490000|2022-02-03 23:38:10|4529.37|4528.77|4528.75|4528.15|4529.5|4528.9|4528.75|4528.15|39
1643931500000|2022-02-03 23:38:20|4528.87|4528.27|4529|4528.4|4529|4528.4|4528.75|4528.15|14
1643931510000|2022-02-03 23:38:30|4529.12|4528.52|4529.25|4528.65|4529.5|4528.9|4529.12|4528.52|16
1643931520000|2022-02-03 23:38:40|4529.5|4528.9|4529.5|4528.9|4529.75|4529.15|4529.5|4528.9|30
1643931530000|2022-02-03 23:38:50|4529.37|4528.77|4529.37|4528.77|4529.37|4528.77|4529.25|4528.65|3
1643931540000|2022-02-03 23:39:00|4529.25|4528.65|4529.5|4528.9|4529.5|4528.9|4529.25|4528.65|4
1643931550000|2022-02-03 23:39:10|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|4529.5|4528.9|4
1643931560000|2022-02-03 23:39:20|4529.75|4529.15|4529.5|4528.9|4529.75|4529.15|4529.5|4528.9|16
1643931570000|2022-02-03 23:39:30|||||||||18
1643931580000|2022-02-03 23:39:40|4530.25|4529.65|4530.62|4530.02|4530.75|4530.15|4530.25|4529.65|46
1643931590000|2022-02-03 23:39:50|4530.5|4529.9|4530.87|4530.27|4531|4530.4|4530.5|4529.9|59
1643931600000|2022-02-03 23:40:00|4531.12|4530.52|4531.25|4530.65|4531.37|4530.77|4531.12|4530.52|38
1643931610000|2022-02-03 23:40:10|4531|4530.4|4531|4530.4|4531|4530.4|4531|4530.4|16
1643931620000|2022-02-03 23:40:20|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|4531|4530.4|96
1643931630000|2022-02-03 23:40:30|4531|4530.4|4531.25|4530.65|4531.25|4530.65|4531|4530.4|29
1643931640000|2022-02-03 23:40:40|4531|4530.4|4531.25|4530.65|4531.62|4531.02|4531|4530.4|69
1643931650000|2022-02-03 23:40:50|4531.12|4530.52|4531.12|4530.52|4531.37|4530.77|4531.12|4530.52|14
1643931660000|2022-02-03 23:41:00|4531.25|4530.65|4531|4530.4|4531.25|4530.65|4531|4530.4|3
1643931670000|2022-02-03 23:41:10|4531.25|4530.65|4531.37|4530.77|4531.5|4530.9|4531.25|4530.65|67
1643931680000|2022-02-03 23:41:20|4531.25|4530.65|4531.37|4530.77|4531.37|4530.77|4531.25|4530.65|5
1643931690000|2022-02-03 23:41:30|4531.25|4530.65|4531.25|4530.65|4531.5|4530.9|4531.25|4530.65|18
1643931700000|2022-02-03 23:41:40|4531|4530.4|4530.25|4529.65|4531|4530.4|4530.25|4529.65|30
1643931710000|2022-02-03 23:41:50|4529.5|4528.9|4529.25|4528.65|4529.5|4528.9|4529.25|4528.65|39
1643931720000|2022-02-03 23:42:00|4529.37|4528.77|4529.12|4528.52|4529.5|4528.9|4528.75|4528.15|42
1643931730000|2022-02-03 23:42:10|4529.25|4528.65|4529|4528.4|4529.62|4529.02|4529|4528.4|10
1643931740000|2022-02-03 23:42:20|4528.75|4528.15|4528.5|4527.9|4528.75|4528.15|4528.5|4527.9|7
1643931750000|2022-02-03 23:42:30|4528.62|4528.02|4528.5|4527.9|4528.75|4528.15|4528.5|4527.9|5
1643931760000|2022-02-03 23:42:40|4528.37|4527.77|4528.5|4527.9|4528.75|4528.15|4528|4527.4|39
1643931770000|2022-02-03 23:42:50|4528.62|4528.02|4529.25|4528.65|4529.25|4528.65|4528.62|4528.02|23
1643931780000|2022-02-03 23:43:00|4529.12|4528.52|4529.25|4528.65|4529.5|4528.9|4529.12|4528.52|25
1643931790000|2022-02-03 23:43:10|4529.37|4528.77|4529.37|4528.77|4529.5|4528.9|4529.25|4528.65|9
1643931800000|2022-02-03 23:43:20|4529.5|4528.9|4529.25|4528.65|4529.5|4528.9|4529.12|4528.52|6
1643931810000|2022-02-03 23:43:30|4529.37|4528.77|4529.87|4529.27|4530|4529.4|4529.37|4528.77|21
1643931820000|2022-02-03 23:43:40|4530|4529.4|4530.25|4529.65|4530.37|4529.77|4530|4529.4|8
1643931830000|2022-02-03 23:43:50|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|4
1643931840000|2022-02-03 23:44:00|4530.25|4529.65|4530.37|4529.77|4530.37|4529.77|4530|4529.4|8
1643931850000|2022-02-03 23:44:10|4530.25|4529.65|4529.87|4529.27|4530.62|4530.02|4529.87|4529.27|21
1643931860000|2022-02-03 23:44:20|4530|4529.4|4529.87|4529.27|4530|4529.4|4529.75|4529.15|9
1643931870000|2022-02-03 23:44:30|4530|4529.4|4530.12|4529.52|4530.25|4529.65|4530|4529.4|4
1643931880000|2022-02-03 23:44:40|4530.25|4529.65|4529.75|4529.15|4530.25|4529.65|4529.75|4529.15|10
1643931890000|2022-02-03 23:44:50|4529.87|4529.27|4529.87|4529.27|4530|4529.4|4529.87|4529.27|3
1643931900000|2022-02-03 23:45:00|4529.75|4529.15|4530.25|4529.65|4530.25|4529.65|4529.62|4529.02|18
1643931910000|2022-02-03 23:45:10|4530|4529.4|4530.25|4529.65|4530.5|4529.9|4530|4529.4|19
1643931920000|2022-02-03 23:45:20|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|4530.25|4529.65|13
1643931930000|2022-02-03 23:45:30|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|0
1643931940000|2022-02-03 23:45:40|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|19
1643931950000|2022-02-03 23:45:50|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|21
1643931960000|2022-02-03 23:46:00|4530.62|4530.02|4531.37|4530.77|4531.37|4530.77|4530.62|4530.02|20
1643931970000|2022-02-03 23:46:10|4531.25|4530.65|4531.62|4531.02|4531.62|4531.02|4531.25|4530.65|23
1643931980000|2022-02-03 23:46:20|4531.75|4531.15|4531.5|4530.9|4531.75|4531.15|4531.5|4530.9|21
1643931990000|2022-02-03 23:46:30|4531.62|4531.02|4531.5|4530.9|4531.75|4531.15|4531.5|4530.9|11
1643932000000|2022-02-03 23:46:40|4531.25|4530.65|4531|4530.4|4531.25|4530.65|4531|4530.4|22
1643932010000|2022-02-03 23:46:50|4531.25|4530.65|4531.5|4530.9|4531.5|4530.9|4531.25|4530.65|7
1643932020000|2022-02-03 23:47:00|4531.62|4531.02|4531.5|4530.9|4531.62|4531.02|4531.37|4530.77|12
1643932030000|2022-02-03 23:47:10|4531.37|4530.77|4531.25|4530.65|4531.5|4530.9|4531.12|4530.52|26
1643932040000|2022-02-03 23:47:20|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|4531.37|4530.77|2
1643932060000|2022-02-03 23:47:40|||||||||19
1643932070000|2022-02-03 23:47:50|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|4531|4530.4|16
1643932080000|2022-02-03 23:48:00|4531.5|4530.9|4531.5|4530.9|4531.75|4531.15|4531.5|4530.9|34
1643932090000|2022-02-03 23:48:10|4531.37|4530.77|4531.75|4531.15|4531.75|4531.15|4531.37|4530.77|12
1643932100000|2022-02-03 23:48:20|4531.5|4530.9|4532.12|4531.52|4532.12|4531.52|4531.5|4530.9|59
1643932110000|2022-02-03 23:48:30|4532.25|4531.65|4532.75|4532.15|4532.75|4532.15|4532.25|4531.65|46
1643932120000|2022-02-03 23:48:40|4532.5|4531.9|4532.37|4531.77|4532.5|4531.9|4532|4531.4|25
1643932130000|2022-02-03 23:48:50|4532.25|4531.65|4532.25|4531.65|4532.37|4531.77|4532.12|4531.52|21
1643932140000|2022-02-03 23:49:00|4532.12|4531.52|4532.12|4531.52|4532.25|4531.65|4532.12|4531.52|9
1643932150000|2022-02-03 23:49:10|4532|4531.4|4531.75|4531.15|4532.25|4531.65|4531.75|4531.15|13
1643932160000|2022-02-03 23:49:20|4531.5|4530.9|4531.5|4530.9|4531.75|4531.15|4531.5|4530.9|17
1643932170000|2022-02-03 23:49:30|4531.62|4531.02|4531|4530.4|4531.62|4531.02|4531|4530.4|29
1643932180000|2022-02-03 23:49:40|4530.62|4530.02|4530.75|4530.15|4530.75|4530.15|4530.62|4530.02|33
1643932190000|2022-02-03 23:49:50|4530.5|4529.9|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|13
1643932200000|2022-02-03 23:50:00|4530.62|4530.02|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|19
1643932210000|2022-02-03 23:50:10|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|21
1643932220000|2022-02-03 23:50:20|4530|4529.4|4530|4529.4|4530|4529.4|4530|4529.4|10
1643932230000|2022-02-03 23:50:30|4530.12|4529.52|4530.25|4529.65|4530.25|4529.65|4530|4529.4|10
1643932240000|2022-02-03 23:50:40|4530.12|4529.52|4529.5|4528.9|4530.25|4529.65|4529.5|4528.9|50
1643932250000|2022-02-03 23:50:50|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|20
1643932260000|2022-02-03 23:51:00|4530|4529.4|4529.75|4529.15|4530|4529.4|4529.75|4529.15|15
1643932270000|2022-02-03 23:51:10|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|10
1643932280000|2022-02-03 23:51:20|4529|4528.4|4529.5|4528.9|4529.5|4528.9|4529|4528.4|32
1643932290000|2022-02-03 23:51:30|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|13
1643932300000|2022-02-03 23:51:40|4529.5|4528.9|4529.75|4529.15|4529.87|4529.27|4529.5|4528.9|12
1643932310000|2022-02-03 23:51:50|4529.5|4528.9|4529.25|4528.65|4529.5|4528.9|4529.12|4528.52|14
1643932320000|2022-02-03 23:52:00|4529|4528.4|4528.75|4528.15|4529|4528.4|4528.75|4528.15|155
1643932330000|2022-02-03 23:52:10|4528.87|4528.27|4529.12|4528.52|4529.25|4528.65|4528.87|4528.27|13
1643932340000|2022-02-03 23:52:20|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|4529.12|4528.52|7
1643932350000|2022-02-03 23:52:30|4529|4528.4|4528.5|4527.9|4529|4528.4|4528.5|4527.9|29
1643932360000|2022-02-03 23:52:40|4529|4528.4|4528.87|4528.27|4529|4528.4|4528.75|4528.15|19
1643932370000|2022-02-03 23:52:50|4528.75|4528.15|4528.5|4527.9|4528.75|4528.15|4528.5|4527.9|22
1643932380000|2022-02-03 23:53:00|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|13
1643932390000|2022-02-03 23:53:10|4528.25|4527.65|4527.25|4526.65|4528.25|4527.65|4527.25|4526.65|84
1643932400000|2022-02-03 23:53:20|4527.62|4527.02|4528|4527.4|4528.12|4527.52|4527.5|4526.9|70
1643932410000|2022-02-03 23:53:30|4527.75|4527.15|4528|4527.4|4528.12|4527.52|4527.75|4527.15|37
1643932420000|2022-02-03 23:53:40|4528.25|4527.65|4528|4527.4|4528.25|4527.65|4528|4527.4|19
1643932430000|2022-02-03 23:53:50|4528.12|4527.52|4528|4527.4|4528.37|4527.77|4527.75|4527.15|37
1643932440000|2022-02-03 23:54:00|4528.25|4527.65|4528.5|4527.9|4528.5|4527.9|4528.25|4527.65|9
1643932450000|2022-02-03 23:54:10|||||||||2
1643932460000|2022-02-03 23:54:20|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|4528.12|4527.52|21
1643932470000|2022-02-03 23:54:30|4528.5|4527.9|4528.25|4527.65|4528.5|4527.9|4528.25|4527.65|22
1643932480000|2022-02-03 23:54:40|4528.37|4527.77|4528.25|4527.65|4528.5|4527.9|4528.12|4527.52|4
1643932490000|2022-02-03 23:54:50|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|5
1643932500000|2022-02-03 23:55:00|4528.5|4527.9|4528.25|4527.65|4528.5|4527.9|4528.12|4527.52|13
1643932510000|2022-02-03 23:55:10|4528.37|4527.77|4528.25|4527.65|4528.37|4527.77|4528.25|4527.65|4
1643932520000|2022-02-03 23:55:20|4528|4527.4|4528.12|4527.52|4528.12|4527.52|4527.5|4526.9|162
1643932530000|2022-02-03 23:55:30|4528|4527.4|4528|4527.4|4528.5|4527.9|4528|4527.4|23
1643932540000|2022-02-03 23:55:40|4527.87|4527.27|4528.25|4527.65|4528.25|4527.65|4527.75|4527.15|52
1643932550000|2022-02-03 23:55:50|4528.37|4527.77|4528.12|4527.52|4528.37|4527.77|4528|4527.4|13
1643932560000|2022-02-03 23:56:00|4528|4527.4|4528|4527.4|4528.25|4527.65|4528|4527.4|8
1643932570000|2022-02-03 23:56:10|4527.87|4527.27|4527.62|4527.02|4528|4527.4|4527.62|4527.02|12
1643932580000|2022-02-03 23:56:20|4527.75|4527.15|4527.5|4526.9|4527.87|4527.27|4527.5|4526.9|27
1643932590000|2022-02-03 23:56:30|4527.62|4527.02|4527.75|4527.15|4527.75|4527.15|4527.62|4527.02|7
1643932600000|2022-02-03 23:56:40|4527.87|4527.27|4527.75|4527.15|4528|4527.4|4527.75|4527.15|19
1643932610000|2022-02-03 23:56:50|4527.87|4527.27|4527.5|4526.9|4527.87|4527.27|4527.5|4526.9|11
1643932630000|2022-02-03 23:57:10|4527|4526.4|4526.75|4526.15|4527|4526.4|4526.75|4526.15|91
1643932640000|2022-02-03 23:57:20|4526.87|4526.27|4527.12|4526.52|4527.25|4526.65|4526.75|4526.15|49
1643932650000|2022-02-03 23:57:30|4527|4526.4|4526.87|4526.27|4527.12|4526.52|4526.87|4526.27|25
1643932660000|2022-02-03 23:57:40|4526.75|4526.15|4527|4526.4|4527.25|4526.65|4526.75|4526.15|27
1643932670000|2022-02-03 23:57:50|4526.75|4526.15|4527|4526.4|4527|4526.4|4526.75|4526.15|11
1643932680000|2022-02-03 23:58:00|4527.12|4526.52|4526.87|4526.27|4527.12|4526.52|4526.75|4526.15|33
1643932690000|2022-02-03 23:58:10|4526.75|4526.15|4526.87|4526.27|4527|4526.4|4526.75|4526.15|32
1643932700000|2022-02-03 23:58:20|4526.75|4526.15|4526.62|4526.02|4526.75|4526.15|4526.5|4525.9|23
1643932710000|2022-02-03 23:58:30|4526.75|4526.15|4526.75|4526.15|4526.75|4526.15|4526.5|4525.9|31
1643932720000|2022-02-03 23:58:40|||||||||1
1643932730000|2022-02-03 23:58:50|4527|4526.4|4527|4526.4|4527.25|4526.65|4527|4526.4|35
1643932740000|2022-02-03 23:59:00|4527.37|4526.77|4527.25|4526.65|4527.37|4526.77|4527.25|4526.65|23
1643932750000|2022-02-03 23:59:10|4527|4526.4|4526.75|4526.15|4527|4526.4|4526.75|4526.15|16
1643932760000|2022-02-03 23:59:20|4526.62|4526.02|4526.5|4525.9|4526.62|4526.02|4526.5|4525.9|41
1643932770000|2022-02-03 23:59:30|4526.75|4526.15|4527.37|4526.77|4527.5|4526.9|4526.75|4526.15|48
1643932780000|2022-02-03 23:59:40|4527.25|4526.65|4527.25|4526.65|4527.25|4526.65|4527.12|4526.52|17
1643932790000|2022-02-03 23:59:50|4527.37|4526.77|4527.5|4526.9|4527.5|4526.9|4527.37|4526.77|9
1643932800000|2022-02-04 00:00:00|4527.62|4527.02|4528.25|4527.65|4528.37|4527.77|4527.5|4526.9|140
1643932810000|2022-02-04 00:00:10|4528.12|4527.52|4528.25|4527.65|4528.5|4527.9|4527.75|4527.15|139
1643932820000|2022-02-04 00:00:20|4528.12|4527.52|4527.25|4526.65|4528.25|4527.65|4527.25|4526.65|33
1643932830000|2022-02-04 00:00:30|4527.12|4526.52|4526.25|4525.65|4527.12|4526.52|4526.25|4525.65|78
1643932840000|2022-02-04 00:00:40|4526|4525.4|4526.5|4525.9|4526.5|4525.9|4525.75|4525.15|91
1643932850000|2022-02-04 00:00:50|4527.12|4526.52|4527.5|4526.9|4527.5|4526.9|4527.12|4526.52|51
1643932860000|2022-02-04 00:01:00|4527.62|4527.02|4528.5|4527.9|4529|4528.4|4527.5|4526.9|102
1643932870000|2022-02-04 00:01:10|4528.37|4527.77|4528|4527.4|4528.37|4527.77|4527.87|4527.27|28
1643932880000|2022-02-04 00:01:20|4528.12|4527.52|4528|4527.4|4528.37|4527.77|4528|4527.4|27
1643932890000|2022-02-04 00:01:30|4528.12|4527.52|4528.75|4528.15|4529.25|4528.65|4528.12|4527.52|91
1643932900000|2022-02-04 00:01:40|4529|4528.4|4528.25|4527.65|4529|4528.4|4528.25|4527.65|38
1643932910000|2022-02-04 00:01:50|4528.5|4527.9|4527.25|4526.65|4528.5|4527.9|4527.12|4526.52|24
1643932920000|2022-02-04 00:02:00|4527.62|4527.02|4526.5|4525.9|4527.87|4527.27|4526.5|4525.9|38
1643932930000|2022-02-04 00:02:10|4526.75|4526.15|4527.12|4526.52|4527.25|4526.65|4526.75|4526.15|27
1643932940000|2022-02-04 00:02:20|4527|4526.4|4526.75|4526.15|4527|4526.4|4526.75|4526.15|5
1643932950000|2022-02-04 00:02:30|4526.87|4526.27|4527.25|4526.65|4527.5|4526.9|4526.87|4526.27|18
1643932960000|2022-02-04 00:02:40|4527|4526.4|4527.37|4526.77|4527.37|4526.77|4527|4526.4|23
1643932970000|2022-02-04 00:02:50|4527.12|4526.52|4527.5|4526.9|4527.5|4526.9|4527|4526.4|32
1643932980000|2022-02-04 00:03:00|4527.75|4527.15|4527.75|4527.15|4528.25|4527.65|4527.75|4527.15|49
1643932990000|2022-02-04 00:03:10|4527.87|4527.27|4528|4527.4|4528.37|4527.77|4527.87|4527.27|8
1643933000000|2022-02-04 00:03:20|4527.87|4527.27|4528|4527.4|4528.12|4527.52|4527.75|4527.15|13
1643933010000|2022-02-04 00:03:30|4528.25|4527.65|4528.87|4528.27|4528.87|4528.27|4528.25|4527.65|43
1643933020000|2022-02-04 00:03:40|4528.75|4528.15|4529|4528.4|4529.25|4528.65|4528.75|4528.15|68
1643933030000|2022-02-04 00:03:50|4529.25|4528.65|4529.25|4528.65|4529.62|4529.02|4529.25|4528.65|32
1643933040000|2022-02-04 00:04:00|4529.12|4528.52|4529.75|4529.15|4529.75|4529.15|4528.75|4528.15|125
1643933050000|2022-02-04 00:04:10|4529.62|4529.02|4529.37|4528.77|4529.75|4529.15|4529.37|4528.77|17
1643933060000|2022-02-04 00:04:20|4529.5|4528.9|4529.25|4528.65|4529.5|4528.9|4529|4528.4|21
1643933070000|2022-02-04 00:04:30|4529.12|4528.52|4530|4529.4|4530|4529.4|4529.12|4528.52|63
1643933080000|2022-02-04 00:04:40|4529.75|4529.15|4530.25|4529.65|4530.5|4529.9|4529.5|4528.9|52
1643933090000|2022-02-04 00:04:50|4530.5|4529.9|4530.25|4529.65|4530.5|4529.9|4530.25|4529.65|47
1643933100000|2022-02-04 00:05:00|4530.37|4529.77|4530.5|4529.9|4531.12|4530.52|4530.37|4529.77|101
1643933110000|2022-02-04 00:05:10|4530.37|4529.77|4530.25|4529.65|4530.62|4530.02|4530.25|4529.65|48
1643933120000|2022-02-04 00:05:20|4530.12|4529.52|4529.87|4529.27|4530.12|4529.52|4529.5|4528.9|38
1643933130000|2022-02-04 00:05:30|4529.75|4529.15|4529.5|4528.9|4529.87|4529.27|4529.5|4528.9|19
1643933140000|2022-02-04 00:05:40|4529.62|4529.02|4529.87|4529.27|4530|4529.4|4529.62|4529.02|15
1643933150000|2022-02-04 00:05:50|4529.62|4529.02|4529.25|4528.65|4529.75|4529.15|4529|4528.4|112
1643933160000|2022-02-04 00:06:00|4529.12|4528.52|4529.75|4529.15|4529.87|4529.27|4529.12|4528.52|75
1643933170000|2022-02-04 00:06:10|4529.87|4529.27|4529.87|4529.27|4530.5|4529.9|4529.75|4529.15|114
1643933180000|2022-02-04 00:06:20|4530|4529.4|4529.62|4529.02|4530|4529.4|4529.62|4529.02|5
1643933190000|2022-02-04 00:06:30|4529.75|4529.15|4528.5|4527.9|4529.87|4529.27|4528.25|4527.65|88
1643933200000|2022-02-04 00:06:40|4528.62|4528.02|4528.5|4527.9|4528.75|4528.15|4528.25|4527.65|16
1643933210000|2022-02-04 00:06:50|4528.62|4528.02|4529|4528.4|4529.25|4528.65|4528.5|4527.9|36
1643933220000|2022-02-04 00:07:00|4529.25|4528.65|4529.25|4528.65|4529.75|4529.15|4529.25|4528.65|41
1643933230000|2022-02-04 00:07:10|4529.37|4528.77|4529.5|4528.9|4529.5|4528.9|4529|4528.4|7
1643933240000|2022-02-04 00:07:20|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|11
1643933250000|2022-02-04 00:07:30|4529.75|4529.15|4529.37|4528.77|4529.75|4529.15|4529.25|4528.65|12
1643933260000|2022-02-04 00:07:40|4529.5|4528.9|4529.62|4529.02|4529.62|4529.02|4529.25|4528.65|6
1643933270000|2022-02-04 00:07:50|4529.75|4529.15|4530.25|4529.65|4530.25|4529.65|4529.75|4529.15|26
1643933280000|2022-02-04 00:08:00|4530.5|4529.9|4530.62|4530.02|4530.75|4530.15|4530.25|4529.65|86
1643933290000|2022-02-04 00:08:10|4530.75|4530.15|4530.62|4530.02|4530.87|4530.27|4530.62|4530.02|26
1643933300000|2022-02-04 00:08:20|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|24
1643933310000|2022-02-04 00:08:30|4530.5|4529.9|4530.62|4530.02|4530.75|4530.15|4530.37|4529.77|17
1643933320000|2022-02-04 00:08:40|4530.75|4530.15|4531|4530.4|4531.25|4530.65|4530.75|4530.15|30
1643933330000|2022-02-04 00:08:50|4531.12|4530.52|4531.25|4530.65|4531.25|4530.65|4531|4530.4|27
1643933340000|2022-02-04 00:09:00|4531.5|4530.9|4531.62|4531.02|4531.75|4531.15|4531.25|4530.65|97
1643933350000|2022-02-04 00:09:10|4531.75|4531.15|4531.25|4530.65|4531.75|4531.15|4531.25|4530.65|15
1643933360000|2022-02-04 00:09:20|4531|4530.4|4531|4530.4|4531|4530.4|4531|4530.4|13
1643933370000|2022-02-04 00:09:30|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|4531.25|4530.65|53
1643933380000|2022-02-04 00:09:40|4531.37|4530.77|4531.25|4530.65|4531.5|4530.9|4531.25|4530.65|16
1643933390000|2022-02-04 00:09:50|4531.5|4530.9|4531.5|4530.9|4531.75|4531.15|4531.37|4530.77|28
1643933400000|2022-02-04 00:10:00|4531.75|4531.15|4531.12|4530.52|4531.75|4531.15|4531.12|4530.52|44
1643933410000|2022-02-04 00:10:10|4531|4530.4|4530.75|4530.15|4531|4530.4|4530.75|4530.15|27
1643933420000|2022-02-04 00:10:20|4530.62|4530.02|4530.75|4530.15|4531|4530.4|4530.5|4529.9|21
1643933430000|2022-02-04 00:10:30|4530.87|4530.27|4530.87|4530.27|4531|4530.4|4530.75|4530.15|10
1643933440000|2022-02-04 00:10:40|4531|4530.4|4530.5|4529.9|4531|4530.4|4530.5|4529.9|5
1643933450000|2022-02-04 00:10:50|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.37|4529.77|40
1643933460000|2022-02-04 00:11:00|4531|4530.4|4531.37|4530.77|4531.37|4530.77|4530.87|4530.27|28
1643933470000|2022-02-04 00:11:10|4531.5|4530.9|4531.5|4530.9|4531.75|4531.15|4531.37|4530.77|32
1643933480000|2022-02-04 00:11:20|4531.37|4530.77|4531.5|4530.9|4531.5|4530.9|4531.37|4530.77|24
1643933490000|2022-02-04 00:11:30|4531.37|4530.77|4531.62|4531.02|4531.62|4531.02|4531.25|4530.65|9
1643933500000|2022-02-04 00:11:40|4531.75|4531.15|4531.75|4531.15|4532|4531.4|4531.75|4531.15|41
1643933510000|2022-02-04 00:11:50|4532|4531.4|4531.75|4531.15|4532|4531.4|4531.75|4531.15|6
1643933520000|2022-02-04 00:12:00|4532|4531.4|4532|4531.4|4532.12|4531.52|4532|4531.4|35
1643933530000|2022-02-04 00:12:10|4532.12|4531.52|4532|4531.4|4532.25|4531.65|4531.75|4531.15|32
1643933540000|2022-02-04 00:12:20|4532.12|4531.52|4532|4531.4|4532.12|4531.52|4532|4531.4|13
1643933550000|2022-02-04 00:12:30|4531.87|4531.27|4532|4531.4|4532|4531.4|4531.75|4531.15|30
1643933560000|2022-02-04 00:12:40|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|27
1643933570000|2022-02-04 00:12:50|4532|4531.4|4531.87|4531.27|4532.25|4531.65|4531.87|4531.27|114
1643933580000|2022-02-04 00:13:00|4531.75|4531.15|4531.5|4530.9|4531.87|4531.27|4531.5|4530.9|108
1643933590000|2022-02-04 00:13:10|||||||||29
1643933600000|2022-02-04 00:13:20|4531.62|4531.02|4531.5|4530.9|4531.75|4531.15|4531.5|4530.9|10
1643933610000|2022-02-04 00:13:30|4531.62|4531.02|4531.75|4531.15|4531.75|4531.15|4531.5|4530.9|18
1643933620000|2022-02-04 00:13:40|4531.62|4531.02|4531.75|4531.15|4531.75|4531.15|4531.62|4531.02|20
1643933630000|2022-02-04 00:13:50|||||||||8
1643933640000|2022-02-04 00:14:00|4531.5|4530.9|4531.5|4530.9|4531.62|4531.02|4531.5|4530.9|102
1643933650000|2022-02-04 00:14:10|4531.75|4531.15|4531.5|4530.9|4531.75|4531.15|4531.5|4530.9|28
1643933660000|2022-02-04 00:14:20|4531.25|4530.65|4530.75|4530.15|4531.25|4530.65|4530.75|4530.15|18
1643933670000|2022-02-04 00:14:30|4530.87|4530.27|4530.62|4530.02|4531|4530.4|4530.62|4530.02|23
1643933680000|2022-02-04 00:14:40|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|31
1643933690000|2022-02-04 00:14:50|||||||||8
1643933700000|2022-02-04 00:15:00|4530.75|4530.15|4531.25|4530.65|4531.5|4530.9|4530.75|4530.15|87
1643933710000|2022-02-04 00:15:10|4531|4530.4|4530.75|4530.15|4531.25|4530.65|4530.75|4530.15|16
1643933720000|2022-02-04 00:15:20|4530.87|4530.27|4531|4530.4|4531|4530.4|4530.75|4530.15|13
1643933730000|2022-02-04 00:15:30|4530.75|4530.15|4530.75|4530.15|4530.87|4530.27|4530.75|4530.15|68
1643933740000|2022-02-04 00:15:40|4530.5|4529.9|4529.75|4529.15|4530.5|4529.9|4529.75|4529.15|45
1643933750000|2022-02-04 00:15:50|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|55
1643933760000|2022-02-04 00:16:00|4529.75|4529.15|4530|4529.4|4530|4529.4|4529.5|4528.9|111
1643933770000|2022-02-04 00:16:10|4530.5|4529.9|4530.12|4529.52|4530.75|4530.15|4530|4529.4|56
1643933780000|2022-02-04 00:16:20|4530.25|4529.65|4530.25|4529.65|4530.5|4529.9|4530|4529.4|28
1643933790000|2022-02-04 00:16:30|4530.37|4529.77|4529.5|4528.9|4530.37|4529.77|4529.5|4528.9|39
1643933800000|2022-02-04 00:16:40|4529.75|4529.15|4529.5|4528.9|4529.75|4529.15|4529.25|4528.65|20
1643933810000|2022-02-04 00:16:50|4529.75|4529.15|4529.25|4528.65|4529.75|4529.15|4529.25|4528.65|13
1643933820000|2022-02-04 00:17:00|4529.12|4528.52|4530.12|4529.52|4530.12|4529.52|4529|4528.4|88
1643933830000|2022-02-04 00:17:10|4530|4529.4|4529.75|4529.15|4530.12|4529.52|4529.75|4529.15|26
1643933840000|2022-02-04 00:17:20|4529.87|4529.27|4529.75|4529.15|4530.12|4529.52|4529.5|4528.9|23
1643933850000|2022-02-04 00:17:30|4529.62|4529.02|4529.62|4529.02|4529.75|4529.15|4529.5|4528.9|37
1643933860000|2022-02-04 00:17:40|4529.5|4528.9|4529.5|4528.9|4529.62|4529.02|4529.5|4528.9|9
1643933870000|2022-02-04 00:17:50|4529.62|4529.02|4529.62|4529.02|4530|4529.4|4529.5|4528.9|25
1643933880000|2022-02-04 00:18:00|4529.75|4529.15|4529.75|4529.15|4530|4529.4|4529.75|4529.15|22
1643933890000|2022-02-04 00:18:10|4529.62|4529.02|4529.75|4529.15|4529.75|4529.15|4529.5|4528.9|20
1643933900000|2022-02-04 00:18:20|4529.62|4529.02|4529|4528.4|4529.62|4529.02|4529|4528.4|29
1643933910000|2022-02-04 00:18:30|4529.25|4528.65|4529.12|4528.52|4529.25|4528.65|4529.12|4528.52|38
1643933920000|2022-02-04 00:18:40|4529.25|4528.65|4529|4528.4|4529.37|4528.77|4529|4528.4|49
1643933930000|2022-02-04 00:18:50|4528.75|4528.15|4529|4528.4|4529|4528.4|4528.62|4528.02|45
1643933940000|2022-02-04 00:19:00|4528.87|4528.27|4529.5|4528.9|4529.75|4529.15|4528.87|4528.27|51
1643933950000|2022-02-04 00:19:10|4529.37|4528.77|4529.37|4528.77|4529.37|4528.77|4529.37|4528.77|21
1643933960000|2022-02-04 00:19:20|4529.5|4528.9|4529.75|4529.15|4529.75|4529.15|4529.5|4528.9|21
1643933970000|2022-02-04 00:19:30|4530|4529.4|4529.75|4529.15|4530|4529.4|4529.75|4529.15|13
1643933980000|2022-02-04 00:19:40|4529.87|4529.27|4529.62|4529.02|4529.87|4529.27|4529.62|4529.02|18
1643933990000|2022-02-04 00:19:50|4529.75|4529.15|4529.5|4528.9|4529.75|4529.15|4529.5|4528.9|9
1643934000000|2022-02-04 00:20:00|4529.25|4528.65|4529.75|4529.15|4529.75|4529.15|4529.25|4528.65|8
1643934010000|2022-02-04 00:20:10|4529.5|4528.9|4530.25|4529.65|4530.25|4529.65|4529.5|4528.9|17
1643934020000|2022-02-04 00:20:20|4530.5|4529.9|4530|4529.4|4530.75|4530.15|4530|4529.4|83
1643934030000|2022-02-04 00:20:30|4530.25|4529.65|4530.12|4529.52|4530.25|4529.65|4529.75|4529.15|15
1643934040000|2022-02-04 00:20:40|4530|4529.4|4529|4528.4|4530|4529.4|4528.75|4528.15|45
1643934050000|2022-02-04 00:20:50|4529.12|4528.52|4529.62|4529.02|4529.75|4529.15|4529.12|4528.52|28
1643934060000|2022-02-04 00:21:00|4529.75|4529.15|4529.87|4529.27|4530|4529.4|4529.62|4529.02|7
1643934070000|2022-02-04 00:21:10|4530|4529.4|4530.12|4529.52|4530.37|4529.77|4530|4529.4|14
1643934080000|2022-02-04 00:21:20|4530.25|4529.65|4530|4529.4|4530.25|4529.65|4529.87|4529.27|6
1643934090000|2022-02-04 00:21:30|4530.25|4529.65|4529.87|4529.27|4530.25|4529.65|4529.87|4529.27|17
1643934100000|2022-02-04 00:21:40|4530|4529.4|4529.37|4528.77|4530|4529.4|4529.37|4528.77|6
1643934110000|2022-02-04 00:21:50|4529.5|4528.9|4529.5|4528.9|4529.75|4529.15|4529.25|4528.65|25
1643934120000|2022-02-04 00:22:00|4529.62|4529.02|4529.75|4529.15|4529.75|4529.15|4529.5|4528.9|15
1643934130000|2022-02-04 00:22:10|4530.12|4529.52|4530.25|4529.65|4530.25|4529.65|4529.75|4529.15|41
1643934140000|2022-02-04 00:22:20|4530.12|4529.52|4530.12|4529.52|4530.25|4529.65|4530.12|4529.52|4
1643934150000|2022-02-04 00:22:30|4530.25|4529.65|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|10
1643934160000|2022-02-04 00:22:40|4530.75|4530.15|4530|4529.4|4530.75|4530.15|4530|4529.4|50
1643934170000|2022-02-04 00:22:50|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530.12|4529.52|3
1643934180000|2022-02-04 00:23:00|4530.37|4529.77|4530.5|4529.9|4530.5|4529.9|4530.37|4529.77|22
1643934190000|2022-02-04 00:23:10|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|9
1643934200000|2022-02-04 00:23:20|4530.5|4529.9|4530.37|4529.77|4530.5|4529.9|4530.37|4529.77|10
1643934210000|2022-02-04 00:23:30|4530.5|4529.9|4530.25|4529.65|4530.5|4529.9|4530.25|4529.65|7
1643934220000|2022-02-04 00:23:40|4530.12|4529.52|4530|4529.4|4530.25|4529.65|4530|4529.4|4
1643934230000|2022-02-04 00:23:50|4530.25|4529.65|4530.12|4529.52|4530.25|4529.65|4530|4529.4|17
1643934240000|2022-02-04 00:24:00|4530.25|4529.65|4530.25|4529.65|4530.37|4529.77|4530|4529.4|37
1643934250000|2022-02-04 00:24:10|4530.12|4529.52|4530.25|4529.65|4530.25|4529.65|4530|4529.4|24
1643934260000|2022-02-04 00:24:20|4530.5|4529.9|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|16
1643934270000|2022-02-04 00:24:30|4530.62|4530.02|4530.5|4529.9|4530.62|4530.02|4530.5|4529.9|15
1643934280000|2022-02-04 00:24:40|4530.25|4529.65|4529.75|4529.15|4530.25|4529.65|4529.75|4529.15|61
1643934290000|2022-02-04 00:24:50|4529.5|4528.9|4529.5|4528.9|4529.75|4529.15|4529.37|4528.77|19
1643934300000|2022-02-04 00:25:00|4529.75|4529.15|4529.25|4528.65|4529.75|4529.15|4529.12|4528.52|54
1643934310000|2022-02-04 00:25:10|4529.5|4528.9|4529.75|4529.15|4529.75|4529.15|4529.5|4528.9|33
1643934320000|2022-02-04 00:25:20|4530|4529.4|4529.75|4529.15|4530.12|4529.52|4529.75|4529.15|21
1643934330000|2022-02-04 00:25:30|4529.87|4529.27|4530.12|4529.52|4530.25|4529.65|4529.87|4529.27|17
1643934340000|2022-02-04 00:25:40|4530.25|4529.65|4530.12|4529.52|4530.25|4529.65|4530|4529.4|12
1643934350000|2022-02-04 00:25:50|4530|4529.4|4530.25|4529.65|4530.25|4529.65|4530|4529.4|8
1643934360000|2022-02-04 00:26:00|4530.12|4529.52|4530.5|4529.9|4530.5|4529.9|4530.12|4529.52|38
1643934370000|2022-02-04 00:26:10|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|19
1643934380000|2022-02-04 00:26:20|4531|4530.4|4531|4530.4|4531|4530.4|4530.5|4529.9|80
1643934390000|2022-02-04 00:26:30|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|76
1643934400000|2022-02-04 00:26:40|4530.5|4529.9|4530.25|4529.65|4530.75|4530.15|4530.25|4529.65|87
1643934410000|2022-02-04 00:26:50|4530.12|4529.52|4529.62|4529.02|4530.12|4529.52|4529.62|4529.02|48
1643934420000|2022-02-04 00:27:00|4529.5|4528.9|4529.5|4528.9|4529.87|4529.27|4529.25|4528.65|105
1643934430000|2022-02-04 00:27:10|4529.62|4529.02|4529.5|4528.9|4530|4529.4|4529.5|4528.9|51
1643934440000|2022-02-04 00:27:20|4529.75|4529.15|4529.87|4529.27|4529.87|4529.27|4529.75|4529.15|54
1643934450000|2022-02-04 00:27:30|4530|4529.4|4529.75|4529.15|4530|4529.4|4529.75|4529.15|28
1643934460000|2022-02-04 00:27:40|4529.5|4528.9|4529.25|4528.65|4529.5|4528.9|4528.5|4527.9|228
1643934470000|2022-02-04 00:27:50|4528.62|4528.02|4528.87|4528.27|4529|4528.4|4528.62|4528.02|150
1643934480000|2022-02-04 00:28:00|4529|4528.4|4528.37|4527.77|4529|4528.4|4528.25|4527.65|118
1643934490000|2022-02-04 00:28:10|4528.25|4527.65|4528.5|4527.9|4528.5|4527.9|4528.25|4527.65|10
1643934500000|2022-02-04 00:28:20|4528.37|4527.77|4528.75|4528.15|4528.75|4528.15|4528.25|4527.65|68
1643934510000|2022-02-04 00:28:30|4529|4528.4|4529|4528.4|4529|4528.4|4529|4528.4|70
1643934520000|2022-02-04 00:28:40|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|17
1643934530000|2022-02-04 00:28:50|4529|4528.4|4528.5|4527.9|4529|4528.4|4528.5|4527.9|12
1643934540000|2022-02-04 00:29:00|4528.75|4528.15|4528.5|4527.9|4528.75|4528.15|4528.5|4527.9|71
1643934550000|2022-02-04 00:29:10|4528.25|4527.65|4528.5|4527.9|4528.5|4527.9|4528.25|4527.65|42
1643934560000|2022-02-04 00:29:20|4528.37|4527.77|4528.25|4527.65|4528.37|4527.77|4528.25|4527.65|14
1643934570000|2022-02-04 00:29:30|||||||||32
1643934580000|2022-02-04 00:29:40|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|110
1643934590000|2022-02-04 00:29:50|4527.5|4526.9|4528.25|4527.65|4528.25|4527.65|4527.5|4526.9|52
1643934600000|2022-02-04 00:30:00|4528.12|4527.52|4528.25|4527.65|4528.25|4527.65|4528.12|4527.52|35
1643934610000|2022-02-04 00:30:10|4528.75|4528.15|4527.25|4526.65|4529|4528.4|4527.25|4526.65|190
1643934620000|2022-02-04 00:30:20|4527.5|4526.9|4527.5|4526.9|4527.75|4527.15|4527.5|4526.9|24
1643934630000|2022-02-04 00:30:30|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|7
1643934640000|2022-02-04 00:30:40|4527.5|4526.9|4527|4526.4|4527.75|4527.15|4527|4526.4|195
1643934650000|2022-02-04 00:30:50|4527.25|4526.65|4527.25|4526.65|4527.25|4526.65|4527.25|4526.65|38
1643934660000|2022-02-04 00:31:00|||||||||64
1643934670000|2022-02-04 00:31:10|4528|4527.4|4527.62|4527.02|4528.25|4527.65|4527.62|4527.02|66
1643934680000|2022-02-04 00:31:20|4527.5|4526.9|4527.75|4527.15|4527.87|4527.27|4527.5|4526.9|27
1643934690000|2022-02-04 00:31:30|4527.5|4526.9|4527.5|4526.9|4527.5|4526.9|4527.37|4526.77|22
1643934700000|2022-02-04 00:31:40|4527.62|4527.02|4527.75|4527.15|4527.75|4527.15|4527.62|4527.02|4
1643934710000|2022-02-04 00:31:50|4527.5|4526.9|4527.12|4526.52|4527.5|4526.9|4526.75|4526.15|36
1643934720000|2022-02-04 00:32:00|4527|4526.4|4526.75|4526.15|4527.25|4526.65|4526.75|4526.15|74
1643934730000|2022-02-04 00:32:10|4527|4526.4|4526.75|4526.15|4527|4526.4|4526.62|4526.02|33
1643934740000|2022-02-04 00:32:20|4526.62|4526.02|4527|4526.4|4527|4526.4|4526.62|4526.02|23
1643934750000|2022-02-04 00:32:30|4527.25|4526.65|4527.12|4526.52|4527.25|4526.65|4527|4526.4|28
1643934760000|2022-02-04 00:32:40|4527|4526.4|4526.75|4526.15|4527.25|4526.65|4526.75|4526.15|18
1643934770000|2022-02-04 00:32:50|4526.87|4526.27|4526.75|4526.15|4526.87|4526.27|4526.75|4526.15|24
1643934780000|2022-02-04 00:33:00|4525.5|4524.9|4524.87|4524.27|4525.5|4524.9|4524.87|4524.27|342
1643934790000|2022-02-04 00:33:10|4525|4524.4|4524.5|4523.9|4525|4524.4|4524.25|4523.65|73
1643934800000|2022-02-04 00:33:20|4524.75|4524.15|4525.5|4524.9|4525.5|4524.9|4524.75|4524.15|96
1643934810000|2022-02-04 00:33:30|4525.75|4525.15|4525.75|4525.15|4525.75|4525.15|4525.5|4524.9|34
1643934820000|2022-02-04 00:33:40|4525.5|4524.9|4525.75|4525.15|4525.75|4525.15|4525.5|4524.9|49
1643934830000|2022-02-04 00:33:50|4525.62|4525.02|4525.25|4524.65|4525.75|4525.15|4525.25|4524.65|58
1643934840000|2022-02-04 00:34:00|4525.37|4524.77|4525.75|4525.15|4525.75|4525.15|4525.37|4524.77|4
1643934850000|2022-02-04 00:34:10|4525.87|4525.27|4525.75|4525.15|4526|4525.4|4525.62|4525.02|20
1643934860000|2022-02-04 00:34:20|4526|4525.4|4525.25|4524.65|4526|4525.4|4525.25|4524.65|21
1643934870000|2022-02-04 00:34:30|4525.37|4524.77|4525.5|4524.9|4525.5|4524.9|4525.25|4524.65|56
1643934880000|2022-02-04 00:34:40|4525.25|4524.65|4525|4524.4|4525.25|4524.65|4524.62|4524.02|29
1643934890000|2022-02-04 00:34:50|4524.87|4524.27|4524.87|4524.27|4525|4524.4|4524.62|4524.02|17
1643934900000|2022-02-04 00:35:00|4525|4524.4|4524.75|4524.15|4525|4524.4|4524.62|4524.02|38
1643934910000|2022-02-04 00:35:10|4525|4524.4|4524.75|4524.15|4525|4524.4|4524.5|4523.9|46
1643934920000|2022-02-04 00:35:20|4525.12|4524.52|4525.5|4524.9|4525.5|4524.9|4525|4524.4|53
1643934930000|2022-02-04 00:35:30|4525.62|4525.02|4525.75|4525.15|4526|4525.4|4525.62|4525.02|16
1643934940000|2022-02-04 00:35:40|4525.87|4525.27|4526.25|4525.65|4526.5|4525.9|4525.75|4525.15|53
1643934950000|2022-02-04 00:35:50|4526.5|4525.9|4526.25|4525.65|4526.62|4526.02|4526|4525.4|61
1643934960000|2022-02-04 00:36:00|4526.12|4525.52|4526|4525.4|4526.25|4525.65|4526|4525.4|18
1643934970000|2022-02-04 00:36:10|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|4525.25|4524.65|41
1643934980000|2022-02-04 00:36:20|4525.37|4524.77|4525.5|4524.9|4525.5|4524.9|4525|4524.4|14
1643934990000|2022-02-04 00:36:30|4525.37|4524.77|4525.87|4525.27|4525.87|4525.27|4525.37|4524.77|17
1643935000000|2022-02-04 00:36:40|4526|4525.4|4526.5|4525.9|4526.75|4526.15|4526|4525.4|27
1643935010000|2022-02-04 00:36:50|4526.37|4525.77|4526.5|4525.9|4526.62|4526.02|4526.37|4525.77|7
1643935020000|2022-02-04 00:37:00|4526.37|4525.77|4526.37|4525.77|4526.5|4525.9|4526|4525.4|35
1643935030000|2022-02-04 00:37:10|4526.25|4525.65|4526.37|4525.77|4526.5|4525.9|4526|4525.4|7
1643935040000|2022-02-04 00:37:20|4526.25|4525.65|4526.12|4525.52|4526.5|4525.9|4526|4525.4|48
1643935050000|2022-02-04 00:37:30|4526.25|4525.65|4526|4525.4|4526.25|4525.65|4526|4525.4|4
1643935060000|2022-02-04 00:37:40|4526.25|4525.65|4526.12|4525.52|4526.25|4525.65|4526|4525.4|10
1643935070000|2022-02-04 00:37:50|4526|4525.4|4525.87|4525.27|4526.12|4525.52|4525.75|4525.15|15
1643935080000|2022-02-04 00:38:00|4525.75|4525.15|4526.12|4525.52|4526.25|4525.65|4525.75|4525.15|5
1643935090000|2022-02-04 00:38:10|4525.75|4525.15|4525.62|4525.02|4525.75|4525.15|4525.62|4525.02|13
1643935100000|2022-02-04 00:38:20|4525.5|4524.9|4525.62|4525.02|4525.62|4525.02|4525.25|4524.65|19
1643935110000|2022-02-04 00:38:30|4525.5|4524.9|4525.5|4524.9|4525.62|4525.02|4525.5|4524.9|4
1643935120000|2022-02-04 00:38:40|4525.25|4524.65|4525.25|4524.65|4525.5|4524.9|4525.12|4524.52|31
1643935130000|2022-02-04 00:38:50|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|4525|4524.4|23
1643935140000|2022-02-04 00:39:00|4525.37|4524.77|4526|4525.4|4526|4525.4|4525.25|4524.65|45
1643935150000|2022-02-04 00:39:10|4525.87|4525.27|4525.5|4524.9|4525.87|4525.27|4525.5|4524.9|34
1643935160000|2022-02-04 00:39:20|4525|4524.4|4524.5|4523.9|4525|4524.4|4524.5|4523.9|49
1643935170000|2022-02-04 00:39:30|4524.75|4524.15|4524.75|4524.15|4524.75|4524.15|4524.5|4523.9|31
1643935180000|2022-02-04 00:39:40|4524.62|4524.02|4524.5|4523.9|4524.62|4524.02|4524.5|4523.9|10
1643935190000|2022-02-04 00:39:50|4524.25|4523.65|4524.25|4523.65|4524.5|4523.9|4524.25|4523.65|47
1643935200000|2022-02-04 00:40:00|4524.5|4523.9|4524|4523.4|4524.5|4523.9|4524|4523.4|24
1643935210000|2022-02-04 00:40:10|4524.25|4523.65|4524.75|4524.15|4524.75|4524.15|4524|4523.4|42
1643935220000|2022-02-04 00:40:20|4524.87|4524.27|4525.37|4524.77|4525.75|4525.15|4524.87|4524.27|62
1643935230000|2022-02-04 00:40:30|4525.5|4524.9|4525.25|4524.65|4525.75|4525.15|4525.25|4524.65|20
1643935240000|2022-02-04 00:40:40|4525.12|4524.52|4524.87|4524.27|4525.25|4524.65|4524.87|4524.27|11
1643935250000|2022-02-04 00:40:50|4525|4524.4|4524.87|4524.27|4525|4524.4|4524.75|4524.15|8
1643935260000|2022-02-04 00:41:00|4525|4524.4|4525|4524.4|4525.25|4524.65|4524.75|4524.15|5
1643935270000|2022-02-04 00:41:10|4524.87|4524.27|4525.12|4524.52|4525.12|4524.52|4524.75|4524.15|20
1643935280000|2022-02-04 00:41:20|4525|4524.4|4525|4524.4|4525.5|4524.9|4525|4524.4|24
1643935290000|2022-02-04 00:41:30|4525.12|4524.52|4525|4524.4|4525.25|4524.65|4525|4524.4|14
1643935300000|2022-02-04 00:41:40|4525.25|4524.65|4525|4524.4|4525.25|4524.65|4524.87|4524.27|18
1643935310000|2022-02-04 00:41:50|4524.75|4524.15|4524.5|4523.9|4524.87|4524.27|4524.5|4523.9|31
1643935320000|2022-02-04 00:42:00|4524.37|4523.77|4524.37|4523.77|4524.37|4523.77|4524.25|4523.65|11
1643935330000|2022-02-04 00:42:10|4524.25|4523.65|4524.12|4523.52|4524.5|4523.9|4524.12|4523.52|35
1643935340000|2022-02-04 00:42:20|4524.25|4523.65|4524|4523.4|4524.5|4523.9|4524|4523.4|76
1643935350000|2022-02-04 00:42:30|4524.12|4523.52|4524.25|4523.65|4524.25|4523.65|4524|4523.4|32
1643935360000|2022-02-04 00:42:40|4524.37|4523.77|4524.12|4523.52|4524.37|4523.77|4524.12|4523.52|27
1643935370000|2022-02-04 00:42:50|4524|4523.4|4524.75|4524.15|4524.75|4524.15|4524|4523.4|24
1643935380000|2022-02-04 00:43:00|4524.62|4524.02|4524.75|4524.15|4524.75|4524.15|4524.5|4523.9|5
1643935390000|2022-02-04 00:43:10|4524.87|4524.27|4525|4524.4|4525.25|4524.65|4524.87|4524.27|18
1643935400000|2022-02-04 00:43:20|4524.87|4524.27|4525.25|4524.65|4525.25|4524.65|4524.87|4524.27|19
1643935410000|2022-02-04 00:43:30|4525|4524.4|4525.25|4524.65|4525.25|4524.65|4524.87|4524.27|10
1643935420000|2022-02-04 00:43:40|4525.12|4524.52|4525.25|4524.65|4525.25|4524.65|4525|4524.4|5
1643935430000|2022-02-04 00:43:50|4525.5|4524.9|4525.62|4525.02|4525.62|4525.02|4525.5|4524.9|12
1643935440000|2022-02-04 00:44:00|4525.75|4525.15|4525|4524.4|4525.75|4525.15|4525|4524.4|75
1643935450000|2022-02-04 00:44:10|4525.25|4524.65|4525.25|4524.65|4525.5|4524.9|4525.25|4524.65|26
1643935460000|2022-02-04 00:44:20|4525.5|4524.9|4525.75|4525.15|4525.75|4525.15|4525.37|4524.77|16
1643935470000|2022-02-04 00:44:30|4525.5|4524.9|4525.75|4525.15|4525.75|4525.15|4525.25|4524.65|37
1643935480000|2022-02-04 00:44:40|4525.5|4524.9|4525.25|4524.65|4525.5|4524.9|4525.25|4524.65|16
1643935490000|2022-02-04 00:44:50|4525|4524.4|4525|4524.4|4525|4524.4|4525|4524.4|3
1643935500000|2022-02-04 00:45:00|4525.12|4524.52|4525|4524.4|4525.12|4524.52|4525|4524.4|7
1643935510000|2022-02-04 00:45:10|4525.37|4524.77|4525.75|4525.15|4526|4525.4|4525.37|4524.77|80
1643935520000|2022-02-04 00:45:20|4525.87|4525.27|4525.75|4525.15|4526.25|4525.65|4525.75|4525.15|23
1643935530000|2022-02-04 00:45:30|4526|4525.4|4525.75|4525.15|4526|4525.4|4525.5|4524.9|53
1643935540000|2022-02-04 00:45:40|||||||||40
1643935550000|2022-02-04 00:45:50|||||||||1
1643935560000|2022-02-04 00:46:00|4525.87|4525.27|4526|4525.4|4526|4525.4|4525.87|4525.27|8
1643935570000|2022-02-04 00:46:10|4525.75|4525.15|4526.25|4525.65|4526.5|4525.9|4525.75|4525.15|104
1643935580000|2022-02-04 00:46:20|4526.37|4525.77|4526|4525.4|4526.75|4526.15|4526|4525.4|109
1643935590000|2022-02-04 00:46:30|4526.25|4525.65|4526.25|4525.65|4526.25|4525.65|4526.25|4525.65|19
1643935600000|2022-02-04 00:46:40|4526.5|4525.9|4526.5|4525.9|4526.5|4525.9|4526.25|4525.65|19
1643935610000|2022-02-04 00:46:50|4526.25|4525.65|4526.25|4525.65|4526.25|4525.65|4526.25|4525.65|15
1643935620000|2022-02-04 00:47:00|4526|4525.4|4526.5|4525.9|4526.5|4525.9|4526|4525.4|30
1643935630000|2022-02-04 00:47:10|4526.25|4525.65|4526.5|4525.9|4526.5|4525.9|4526.25|4525.65|17
1643935640000|2022-02-04 00:47:20|4526.75|4526.15|4526.75|4526.15|4526.75|4526.15|4526.75|4526.15|46
1643935650000|2022-02-04 00:47:30|4527.25|4526.65|4527.5|4526.9|4527.62|4527.02|4527.25|4526.65|63
1643935660000|2022-02-04 00:47:40|4527.37|4526.77|4527.25|4526.65|4527.75|4527.15|4527.25|4526.65|63
1643935670000|2022-02-04 00:47:50|4527.12|4526.52|4527.25|4526.65|4527.5|4526.9|4527.12|4526.52|20
1643935680000|2022-02-04 00:48:00|4527.5|4526.9|4527.12|4526.52|4527.5|4526.9|4527|4526.4|21
1643935690000|2022-02-04 00:48:10|4527|4526.4|4527.25|4526.65|4527.25|4526.65|4527|4526.4|1
1643935700000|2022-02-04 00:48:20|4527.5|4526.9|4527|4526.4|4527.5|4526.9|4527|4526.4|22
1643935710000|2022-02-04 00:48:30|4526.87|4526.27|4526.75|4526.15|4527|4526.4|4526.75|4526.15|19
1643935720000|2022-02-04 00:48:40|4527|4526.4|4526.75|4526.15|4527|4526.4|4526.75|4526.15|8
1643935730000|2022-02-04 00:48:50|4526.5|4525.9|4526.5|4525.9|4526.62|4526.02|4526.25|4525.65|29
1643935740000|2022-02-04 00:49:00|||||||||12
1643935750000|2022-02-04 00:49:10|4526.75|4526.15|4526.5|4525.9|4526.75|4526.15|4526.5|4525.9|16
1643935760000|2022-02-04 00:49:20|4526.25|4525.65|4526.25|4525.65|4526.25|4525.65|4526|4525.4|16
1643935770000|2022-02-04 00:49:30|4526.5|4525.9|4526.5|4525.9|4526.75|4526.15|4526.5|4525.9|25
1643935780000|2022-02-04 00:49:40|4526.62|4526.02|4526.62|4526.02|4526.75|4526.15|4526.5|4525.9|9
1643935790000|2022-02-04 00:49:50|4526.75|4526.15|4526.62|4526.02|4526.75|4526.15|4526.5|4525.9|3
1643935800000|2022-02-04 00:50:00|4526.5|4525.9|4526.25|4525.65|4526.62|4526.02|4526.25|4525.65|16
1643935810000|2022-02-04 00:50:10|||||||||10
1643935820000|2022-02-04 00:50:20|4526.37|4525.77|4526.37|4525.77|4526.37|4525.77|4526.37|4525.77|8
1643935830000|2022-02-04 00:50:30|4526.5|4525.9|4526.62|4526.02|4526.75|4526.15|4526.5|4525.9|17
1643935840000|2022-02-04 00:50:40|4526.75|4526.15|4526.5|4525.9|4526.75|4526.15|4526.5|4525.9|3
1643935850000|2022-02-04 00:50:50|4526.75|4526.15|4526.75|4526.15|4526.75|4526.15|4526.62|4526.02|9
1643935860000|2022-02-04 00:51:00|4527|4526.4|4527|4526.4|4527.25|4526.65|4527|4526.4|27
1643935870000|2022-02-04 00:51:10|4527.25|4526.65|4527.25|4526.65|4527.25|4526.65|4527|4526.4|16
1643935880000|2022-02-04 00:51:20|4527.37|4526.77|4527.75|4527.15|4527.75|4527.15|4527.37|4526.77|37
1643935890000|2022-02-04 00:51:30|4527.5|4526.9|4527.62|4527.02|4527.62|4527.02|4527.5|4526.9|20
1643935900000|2022-02-04 00:51:40|4527.5|4526.9|4527.5|4526.9|4527.75|4527.15|4527.25|4526.65|32
1643935910000|2022-02-04 00:51:50|4527.37|4526.77|4527.25|4526.65|4527.5|4526.9|4527.12|4526.52|19
1643935920000|2022-02-04 00:52:00|4527.12|4526.52|4526.25|4525.65|4527.12|4526.52|4526.25|4525.65|9
1643935930000|2022-02-04 00:52:10|4526.62|4526.02|4526.37|4525.77|4526.62|4526.02|4526.25|4525.65|30
1643935940000|2022-02-04 00:52:20|4526.25|4525.65|4526.25|4525.65|4526.25|4525.65|4526.12|4525.52|7
1643935950000|2022-02-04 00:52:30|4526.5|4525.9|4526.12|4525.52|4526.5|4525.9|4526.12|4525.52|12
1643935960000|2022-02-04 00:52:40|4526.25|4525.65|4526.5|4525.9|4526.5|4525.9|4526.25|4525.65|21
1643935970000|2022-02-04 00:52:50|4526.87|4526.27|4526.87|4526.27|4526.87|4526.27|4526.87|4526.27|17
1643935980000|2022-02-04 00:53:00|4526.75|4526.15|4526.5|4525.9|4526.75|4526.15|4526.25|4525.65|37
1643935990000|2022-02-04 00:53:10|4526.62|4526.02|4526.5|4525.9|4526.62|4526.02|4526.5|4525.9|4
1643936010000|2022-02-04 00:53:30|4526.75|4526.15|4526.5|4525.9|4526.75|4526.15|4526.25|4525.65|21
1643936020000|2022-02-04 00:53:40|4526.25|4525.65|4526.12|4525.52|4526.25|4525.65|4526|4525.4|16
1643936030000|2022-02-04 00:53:50|4525.75|4525.15|4526.25|4525.65|4526.25|4525.65|4525.75|4525.15|12
1643936040000|2022-02-04 00:54:00|4526.12|4525.52|4526|4525.4|4526.12|4525.52|4525.87|4525.27|8
1643936050000|2022-02-04 00:54:10|4526.12|4525.52|4527|4526.4|4527|4526.4|4526.12|4525.52|21
1643936060000|2022-02-04 00:54:20|4526.87|4526.27|4527|4526.4|4527|4526.4|4526.75|4526.15|11
1643936070000|2022-02-04 00:54:30|4526.87|4526.27|4526.75|4526.15|4527|4526.4|4526.75|4526.15|7
1643936080000|2022-02-04 00:54:40|4526.5|4525.9|4526.62|4526.02|4526.62|4526.02|4526.5|4525.9|17
1643936090000|2022-02-04 00:54:50|4526.5|4525.9|4526.5|4525.9|4526.75|4526.15|4526.5|4525.9|7
1643936100000|2022-02-04 00:55:00|4526.25|4525.65|4527|4526.4|4527|4526.4|4526.25|4525.65|24
1643936110000|2022-02-04 00:55:10|4526.75|4526.15|4526.87|4526.27|4527|4526.4|4526.62|4526.02|30
1643936120000|2022-02-04 00:55:20|4526.75|4526.15|4526.62|4526.02|4527|4526.4|4526.62|4526.02|5
1643936130000|2022-02-04 00:55:30|4526.5|4525.9|4526.62|4526.02|4526.75|4526.15|4526.5|4525.9|4
1643936140000|2022-02-04 00:55:40|4526.75|4526.15|4526.62|4526.02|4526.75|4526.15|4526.62|4526.02|2
1643936150000|2022-02-04 00:55:50|4526.75|4526.15|4526.87|4526.27|4527|4526.4|4526.75|4526.15|12
1643936160000|2022-02-04 00:56:00|4527|4526.4|4527|4526.4|4527|4526.4|4526.87|4526.27|7
1643936170000|2022-02-04 00:56:10|4526.87|4526.27|4526.75|4526.15|4526.87|4526.27|4526.75|4526.15|10
1643936180000|2022-02-04 00:56:20|4526.5|4525.9|4526.5|4525.9|4526.75|4526.15|4526.5|4525.9|28
1643936190000|2022-02-04 00:56:30|4526.75|4526.15|4526.75|4526.15|4526.75|4526.15|4526.75|4526.15|10
1643936200000|2022-02-04 00:56:40|4527|4526.4|4527|4526.4|4527|4526.4|4527|4526.4|14
1643936210000|2022-02-04 00:56:50|4527.25|4526.65|4527.12|4526.52|4527.25|4526.65|4527|4526.4|23
1643936220000|2022-02-04 00:57:00|4527.25|4526.65|4526.75|4526.15|4527.5|4526.9|4526.75|4526.15|44
1643936230000|2022-02-04 00:57:10|4527.12|4526.52|4527|4526.4|4527.12|4526.52|4527|4526.4|7
1643936240000|2022-02-04 00:57:20|4526.75|4526.15|4526.25|4525.65|4526.75|4526.15|4526.25|4525.65|30
1643936250000|2022-02-04 00:57:30|4526.5|4525.9|4526.25|4525.65|4526.5|4525.9|4526.25|4525.65|8
1643936260000|2022-02-04 00:57:40|4526.5|4525.9|4526.5|4525.9|4526.5|4525.9|4526.25|4525.65|5
1643936270000|2022-02-04 00:57:50|4526.62|4526.02|4526.5|4525.9|4526.75|4526.15|4526.5|4525.9|3
1643936280000|2022-02-04 00:58:00|4526.62|4526.02|4526.62|4526.02|4526.75|4526.15|4526.62|4526.02|5
1643936290000|2022-02-04 00:58:10|4526.5|4525.9|4526.25|4525.65|4526.75|4526.15|4526.25|4525.65|32
1643936300000|2022-02-04 00:58:20|4526.37|4525.77|4526.25|4525.65|4526.37|4525.77|4526.25|4525.65|7
1643936320000|2022-02-04 00:58:40|4526.5|4525.9|4526.5|4525.9|4526.5|4525.9|4526.5|4525.9|15
1643936330000|2022-02-04 00:58:50|||||||||3
1643936340000|2022-02-04 00:59:00|||||||||3
1643936350000|2022-02-04 00:59:10|||||||||1
1643936370000|2022-02-04 00:59:30|4526.75|4526.15|4527|4526.4|4527|4526.4|4526.75|4526.15|43
1643936380000|2022-02-04 00:59:40|||||||||10
1643936390000|2022-02-04 00:59:50|4526.75|4526.15|4526.5|4525.9|4527|4526.4|4526.5|4525.9|51
1643936400000|2022-02-04 01:00:00|4526.75|4526.15|4523.75|4523.15|4526.75|4526.15|4523|4522.4|253
1643936410000|2022-02-04 01:00:10|4524|4523.4|4524.75|4524.15|4524.75|4524.15|4524|4523.4|34
1643936420000|2022-02-04 01:00:20|4524.87|4524.27|4525.12|4524.52|4525.25|4524.65|4524.87|4524.27|28
1643936430000|2022-02-04 01:00:30|4525.37|4524.77|4524.62|4524.02|4525.5|4524.9|4524.5|4523.9|49
1643936440000|2022-02-04 01:00:40|4524.5|4523.9|4524|4523.4|4524.5|4523.9|4523.25|4522.65|50
1643936450000|2022-02-04 01:00:50|4524.12|4523.52|4525.5|4524.9|4525.5|4524.9|4524.12|4523.52|34
1643936460000|2022-02-04 01:01:00|4525.62|4525.02|4525.75|4525.15|4525.75|4525.15|4525.25|4524.65|22
1643936470000|2022-02-04 01:01:10|4525.62|4525.02|4526|4525.4|4526.12|4525.52|4525.62|4525.02|24
1643936480000|2022-02-04 01:01:20|4525.87|4525.27|4525.75|4525.15|4526.12|4525.52|4525.5|4524.9|33
1643936490000|2022-02-04 01:01:30|4525.62|4525.02|4525.75|4525.15|4525.87|4525.27|4525.5|4524.9|25
1643936500000|2022-02-04 01:01:40|4526|4525.4|4526|4525.4|4526|4525.4|4525.87|4525.27|11
1643936510000|2022-02-04 01:01:50|||||||||5
1643936520000|2022-02-04 01:02:00|4525.87|4525.27|4525.5|4524.9|4525.87|4525.27|4525.25|4524.65|37
1643936530000|2022-02-04 01:02:10|4525.37|4524.77|4525.25|4524.65|4525.37|4524.77|4525.12|4524.52|8
1643936540000|2022-02-04 01:02:20|4525.12|4524.52|4525.87|4525.27|4526|4525.4|4525|4524.4|27
1643936550000|2022-02-04 01:02:30|4525.75|4525.15|4525.75|4525.15|4526|4525.4|4525.75|4525.15|28
1643936560000|2022-02-04 01:02:40|4525.62|4525.02|4525.87|4525.27|4526|4525.4|4525.5|4524.9|11
1643936570000|2022-02-04 01:02:50|4525.75|4525.15|4525.75|4525.15|4525.75|4525.15|4525.75|4525.15|0
1643936580000|2022-02-04 01:03:00|4526|4525.4|4526|4525.4|4526|4525.4|4526|4525.4|17
1643936590000|2022-02-04 01:03:10|4525.87|4525.27|4525.5|4524.9|4526|4525.4|4525.5|4524.9|27
1643936600000|2022-02-04 01:03:20|4525.75|4525.15|4525.5|4524.9|4525.75|4525.15|4525.25|4524.65|36
1643936610000|2022-02-04 01:03:30|4525.75|4525.15|4526.75|4526.15|4526.75|4526.15|4525.75|4525.15|50
1643936620000|2022-02-04 01:03:40|4526.62|4526.02|4527|4526.4|4527|4526.4|4526.62|4526.02|26
1643936630000|2022-02-04 01:03:50|4527.12|4526.52|4527|4526.4|4527.75|4527.15|4527|4526.4|63
1643936640000|2022-02-04 01:04:00|4526.87|4526.27|4526.5|4525.9|4526.87|4526.27|4526.37|4525.77|11
1643936650000|2022-02-04 01:04:10|4526.37|4525.77|4526.5|4525.9|4526.5|4525.9|4526.12|4525.52|33
1643936660000|2022-02-04 01:04:20|4526.25|4525.65|4526|4525.4|4526.25|4525.65|4525.75|4525.15|15
1643936670000|2022-02-04 01:04:30|4525.87|4525.27|4526.25|4525.65|4526.25|4525.65|4525.75|4525.15|13
1643936680000|2022-02-04 01:04:40|4526|4525.4|4526.25|4525.65|4526.25|4525.65|4525.87|4525.27|27
1643936690000|2022-02-04 01:04:50|4526.12|4525.52|4526.25|4525.65|4526.25|4525.65|4525.75|4525.15|14
1643936700000|2022-02-04 01:05:00|4526.12|4525.52|4525|4524.4|4526.12|4525.52|4525|4524.4|47
1643936710000|2022-02-04 01:05:10|4525.12|4524.52|4524|4523.4|4525.12|4524.52|4523.62|4523.02|82
1643936720000|2022-02-04 01:05:20|4524.25|4523.65|4523.87|4523.27|4524.25|4523.65|4523.5|4522.9|38
1643936730000|2022-02-04 01:05:30|4524|4523.4|4523.25|4522.65|4524|4523.4|4523.25|4522.65|164
1643936740000|2022-02-04 01:05:40|4523.37|4522.77|4524.25|4523.65|4524.25|4523.65|4523.37|4522.77|64
1643936750000|2022-02-04 01:05:50|4524.37|4523.77|4524|4523.4|4524.37|4523.77|4523.87|4523.27|69
1643936760000|2022-02-04 01:06:00|4523.87|4523.27|4524|4523.4|4524|4523.4|4523.62|4523.02|20
1643936770000|2022-02-04 01:06:10|4523.75|4523.15|4523.5|4522.9|4523.75|4523.15|4523.5|4522.9|21
1643936780000|2022-02-04 01:06:20|4523.25|4522.65|4523.25|4522.65|4523.25|4522.65|4523|4522.4|67
1643936790000|2022-02-04 01:06:30|4523.37|4522.77|4523.5|4522.9|4523.62|4523.02|4523.25|4522.65|20
1643936800000|2022-02-04 01:06:40|4523.62|4523.02|4523|4522.4|4523.62|4523.02|4522.75|4522.15|58
1643936810000|2022-02-04 01:06:50|4522.75|4522.15|4523|4522.4|4523|4522.4|4522.62|4522.02|19
1643936820000|2022-02-04 01:07:00|4522.75|4522.15|4522.5|4521.9|4523|4522.4|4522.37|4521.77|95
1643936830000|2022-02-04 01:07:10|4522.75|4522.15|4523|4522.4|4523|4522.4|4522.75|4522.15|45
1643936840000|2022-02-04 01:07:20|4522.87|4522.27|4523.37|4522.77|4523.5|4522.9|4522.87|4522.27|32
1643936850000|2022-02-04 01:07:30|4523.62|4523.02|4523.5|4522.9|4523.62|4523.02|4523.25|4522.65|50
1643936860000|2022-02-04 01:07:40|4523.62|4523.02|4523.75|4523.15|4523.75|4523.15|4523.37|4522.77|20
1643936870000|2022-02-04 01:07:50|4524|4523.4|4523.25|4522.65|4524.5|4523.9|4523.25|4522.65|73
1643936880000|2022-02-04 01:08:00|4523.12|4522.52|4522.5|4521.9|4523.25|4522.65|4522.25|4521.65|37
1643936890000|2022-02-04 01:08:10|4522.25|4521.65|4522.5|4521.9|4522.5|4521.9|4522.25|4521.65|24
1643936900000|2022-02-04 01:08:20|4522.62|4522.02|4522.75|4522.15|4523|4522.4|4522.62|4522.02|20
1643936910000|2022-02-04 01:08:30|4522.5|4521.9|4522.75|4522.15|4522.75|4522.15|4522.5|4521.9|9
1643936920000|2022-02-04 01:08:40|4523|4522.4|4523.12|4522.52|4523.12|4522.52|4522.75|4522.15|22
1643936930000|2022-02-04 01:08:50|4523.25|4522.65|4523.25|4522.65|4523.5|4522.9|4523.12|4522.52|14
1643936940000|2022-02-04 01:09:00|4523.12|4522.52|4523.12|4522.52|4523.12|4522.52|4523.12|4522.52|4
1643936950000|2022-02-04 01:09:10|4523.25|4522.65|4523|4522.4|4523.25|4522.65|4523|4522.4|20
1643936960000|2022-02-04 01:09:20|4523.25|4522.65|4522.5|4521.9|4523.25|4522.65|4522.5|4521.9|48
1643936970000|2022-02-04 01:09:30|4522.75|4522.15|4522.75|4522.15|4522.75|4522.15|4522.5|4521.9|10
1643936980000|2022-02-04 01:09:40|4522.87|4522.27|4522.75|4522.15|4523|4522.4|4522.75|4522.15|8
1643936990000|2022-02-04 01:09:50|4522.62|4522.02|4522.87|4522.27|4523.25|4522.65|4522.62|4522.02|50
1643937000000|2022-02-04 01:10:00|4523|4522.4|4522|4521.4|4523|4522.4|4522|4521.4|26
1643937010000|2022-02-04 01:10:10|4521.75|4521.15|4521.5|4520.9|4522|4521.4|4521.5|4520.9|120
1643937020000|2022-02-04 01:10:20|4521.62|4521.02|4520.75|4520.15|4521.75|4521.15|4520.5|4519.9|186
1643937030000|2022-02-04 01:10:30|4521|4520.4|4521.37|4520.77|4521.37|4520.77|4521|4520.4|65
1643937040000|2022-02-04 01:10:40|4521.25|4520.65|4521.75|4521.15|4521.75|4521.15|4521.25|4520.65|26
1643937050000|2022-02-04 01:10:50|4522.25|4521.65|4522.25|4521.65|4522.5|4521.9|4522|4521.4|51
1643937060000|2022-02-04 01:11:00|4522.5|4521.9|4523|4522.4|4523|4522.4|4522.5|4521.9|50
1643937070000|2022-02-04 01:11:10|4522.75|4522.15|4523|4522.4|4523|4522.4|4522.5|4521.9|46
1643937080000|2022-02-04 01:11:20|4522.62|4522.02|4522.5|4521.9|4522.62|4522.02|4522.12|4521.52|44
1643937090000|2022-02-04 01:11:30|4522.75|4522.15|4522.5|4521.9|4522.75|4522.15|4522.37|4521.77|12
1643937100000|2022-02-04 01:11:40|4522.25|4521.65|4522.25|4521.65|4522.25|4521.65|4522.12|4521.52|14
1643937110000|2022-02-04 01:11:50|4522.12|4521.52|4522.25|4521.65|4522.25|4521.65|4522|4521.4|39
1643937120000|2022-02-04 01:12:00|4522.12|4521.52|4521|4520.4|4522.12|4521.52|4521|4520.4|75
1643937130000|2022-02-04 01:12:10|4521.25|4520.65|4521|4520.4|4521.25|4520.65|4521|4520.4|22
1643937140000|2022-02-04 01:12:20|||||||||11
1643937150000|2022-02-04 01:12:30|4521.25|4520.65|4521.87|4521.27|4522|4521.4|4521.25|4520.65|43
1643937160000|2022-02-04 01:12:40|4522|4521.4|4521.5|4520.9|4522|4521.4|4521.5|4520.9|19
1643937170000|2022-02-04 01:12:50|4521.75|4521.15|4521.5|4520.9|4521.75|4521.15|4521.5|4520.9|19
1643937180000|2022-02-04 01:13:00|4521.75|4521.15|4522.5|4521.9|4522.5|4521.9|4521.62|4521.02|38
1643937190000|2022-02-04 01:13:10|4522.75|4522.15|4522.75|4522.15|4523|4522.4|4522.75|4522.15|52
1643937200000|2022-02-04 01:13:20|4523|4522.4|4523|4522.4|4523|4522.4|4523|4522.4|37
1643937210000|2022-02-04 01:13:30|4522.75|4522.15|4523|4522.4|4523|4522.4|4522.75|4522.15|61
1643937220000|2022-02-04 01:13:40|4522.75|4522.15|4522.75|4522.15|4522.75|4522.15|4522.75|4522.15|6
1643937230000|2022-02-04 01:13:50|4522|4521.4|4522|4521.4|4522|4521.4|4522|4521.4|93
1643937240000|2022-02-04 01:14:00|4521.75|4521.15|4521.87|4521.27|4521.87|4521.27|4521.75|4521.15|23
1643937250000|2022-02-04 01:14:10|4521.75|4521.15|4521.5|4520.9|4521.75|4521.15|4521.12|4520.52|51
1643937260000|2022-02-04 01:14:20|4521.75|4521.15|4521.87|4521.27|4522|4521.4|4521.62|4521.02|8
1643937270000|2022-02-04 01:14:30|4522|4521.4|4522|4521.4|4522.25|4521.65|4521.75|4521.15|51
1643937280000|2022-02-04 01:14:40|4522.25|4521.65|4522|4521.4|4522.25|4521.65|4522|4521.4|9
1643937290000|2022-02-04 01:14:50|4521.87|4521.27|4522.12|4521.52|4522.12|4521.52|4521.87|4521.27|15
1643937300000|2022-02-04 01:15:00|4522|4521.4|4522|4521.4|4522.25|4521.65|4522|4521.4|67
1643937310000|2022-02-04 01:15:10|4522.5|4521.9|4522.25|4521.65|4522.5|4521.9|4522.12|4521.52|75
1643937320000|2022-02-04 01:15:20|4522.5|4521.9|4522.37|4521.77|4522.5|4521.9|4522.37|4521.77|25
1643937330000|2022-02-04 01:15:30|4522.25|4521.65|4522.75|4522.15|4522.75|4522.15|4522|4521.4|37
1643937340000|2022-02-04 01:15:40|4523|4522.4|4523|4522.4|4523.25|4522.65|4523|4522.4|105
1643937350000|2022-02-04 01:15:50|4523.25|4522.65|4522.5|4521.9|4523.25|4522.65|4522.5|4521.9|29
1643937360000|2022-02-04 01:16:00|4522.25|4521.65|4523|4522.4|4523|4522.4|4522.25|4521.65|42
1643937370000|2022-02-04 01:16:10|4522.75|4522.15|4522.37|4521.77|4523.5|4522.9|4522.37|4521.77|84
1643937380000|2022-02-04 01:16:20|4522.5|4521.9|4522.5|4521.9|4522.75|4522.15|4522.5|4521.9|16
1643937390000|2022-02-04 01:16:30|4522.62|4522.02|4522|4521.4|4522.62|4522.02|4522|4521.4|26
1643937400000|2022-02-04 01:16:40|4521.87|4521.27|4521.75|4521.15|4522|4521.4|4521.75|4521.15|8
1643937410000|2022-02-04 01:16:50|4522|4521.4|4521.75|4521.15|4522|4521.4|4521.75|4521.15|31
1643937420000|2022-02-04 01:17:00|4521.62|4521.02|4521.75|4521.15|4521.87|4521.27|4521.62|4521.02|45
1643937430000|2022-02-04 01:17:10|4521.5|4520.9|4521.25|4520.65|4521.5|4520.9|4521.25|4520.65|30
1643937440000|2022-02-04 01:17:20|4520.75|4520.15|4520.75|4520.15|4521|4520.4|4520.5|4519.9|78
1643937450000|2022-02-04 01:17:30|4520.87|4520.27|4521|4520.4|4521|4520.4|4520.87|4520.27|19
1643937460000|2022-02-04 01:17:40|4520.75|4520.15|4520.62|4520.02|4520.75|4520.15|4520.5|4519.9|45
1643937470000|2022-02-04 01:17:50|4520.5|4519.9|4520.25|4519.65|4520.62|4520.02|4520|4519.4|108
1643937480000|2022-02-04 01:18:00|4520.5|4519.9|4521|4520.4|4521|4520.4|4520.5|4519.9|87
1643937490000|2022-02-04 01:18:10|4520.87|4520.27|4521.25|4520.65|4521.25|4520.65|4520.62|4520.02|56
1643937500000|2022-02-04 01:18:20|4521|4520.4|4521.5|4520.9|4521.5|4520.9|4521|4520.4|27
1643937510000|2022-02-04 01:18:30|4521.75|4521.15|4521.5|4520.9|4521.87|4521.27|4521.5|4520.9|43
1643937520000|2022-02-04 01:18:40|4521.75|4521.15|4521.25|4520.65|4521.75|4521.15|4521.25|4520.65|47
1643937530000|2022-02-04 01:18:50|4521.5|4520.9|4521.25|4520.65|4521.5|4520.9|4521.25|4520.65|25
1643937540000|2022-02-04 01:19:00|4521.37|4520.77|4520.25|4519.65|4521.37|4520.77|4520.25|4519.65|61
1643937550000|2022-02-04 01:19:10|4520.37|4519.77|4520.5|4519.9|4520.5|4519.9|4520.25|4519.65|12
1643937560000|2022-02-04 01:19:20|4520.12|4519.52|4520|4519.4|4520.25|4519.65|4520|4519.4|90
1643937570000|2022-02-04 01:19:30|4520.12|4519.52|4519.75|4519.15|4520.25|4519.65|4519.75|4519.15|40
1643937580000|2022-02-04 01:19:40|4519.5|4518.9|4519.25|4518.65|4519.87|4519.27|4519|4518.4|337
1643937590000|2022-02-04 01:19:50|4519.5|4518.9|4519.5|4518.9|4519.5|4518.9|4519.5|4518.9|33
1643937600000|2022-02-04 01:20:00|4519.37|4518.77|4519.25|4518.65|4519.5|4518.9|4519.25|4518.65|39
1643937610000|2022-02-04 01:20:10|4519|4518.4|4519|4518.4|4519.25|4518.65|4519|4518.4|64
1643937620000|2022-02-04 01:20:20|4519.25|4518.65|4519|4518.4|4519.25|4518.65|4519|4518.4|66
1643937630000|2022-02-04 01:20:30|4518.75|4518.15|4518.5|4517.9|4518.75|4518.15|4518.25|4517.65|98
1643937640000|2022-02-04 01:20:40|4518.75|4518.15|4518.75|4518.15|4518.75|4518.15|4518.62|4518.02|38
1643937650000|2022-02-04 01:20:50|4519|4518.4|4519|4518.4|4519|4518.4|4518.75|4518.15|69
1643937660000|2022-02-04 01:21:00|4518.75|4518.15|4518.5|4517.9|4519|4518.4|4518.25|4517.65|52
1643937670000|2022-02-04 01:21:10|4518.62|4518.02|4519|4518.4|4519|4518.4|4518.5|4517.9|35
1643937680000|2022-02-04 01:21:20|4519.12|4518.52|4518.75|4518.15|4519.12|4518.52|4518.75|4518.15|24
1643937690000|2022-02-04 01:21:30|4519|4518.4|4519.25|4518.65|4519.25|4518.65|4519|4518.4|90
1643937700000|2022-02-04 01:21:40|4519.5|4518.9|4519.5|4518.9|4519.5|4518.9|4519.5|4518.9|19
1643937710000|2022-02-04 01:21:50|4519.62|4519.02|4520|4519.4|4520.25|4519.65|4519.62|4519.02|90
1643937720000|2022-02-04 01:22:00|4519.5|4518.9|4520|4519.4|4520|4519.4|4519.5|4518.9|155
1643937730000|2022-02-04 01:22:10|4520.25|4519.65|4519.75|4519.15|4520.25|4519.65|4519.5|4518.9|87
1643937740000|2022-02-04 01:22:20|4520|4519.4|4519.75|4519.15|4520|4519.4|4519.75|4519.15|5
1643937750000|2022-02-04 01:22:30|4520|4519.4|4519.5|4518.9|4520|4519.4|4519.37|4518.77|22
1643937760000|2022-02-04 01:22:40|4519.75|4519.15|4519|4518.4|4519.75|4519.15|4519|4518.4|31
1643937770000|2022-02-04 01:22:50|4519.25|4518.65|4519.5|4518.9|4519.5|4518.9|4519.25|4518.65|58
1643937780000|2022-02-04 01:23:00|4519.25|4518.65|4519|4518.4|4519.25|4518.65|4519|4518.4|62
1643937790000|2022-02-04 01:23:10|4519.25|4518.65|4519.25|4518.65|4519.25|4518.65|4519.25|4518.65|43
1643937800000|2022-02-04 01:23:20|4519.37|4518.77|4519|4518.4|4519.5|4518.9|4519|4518.4|20
1643937810000|2022-02-04 01:23:30|4519.25|4518.65|4519.25|4518.65|4519.5|4518.9|4519.25|4518.65|23
1643937820000|2022-02-04 01:23:40|4519.12|4518.52|4518.75|4518.15|4519.25|4518.65|4518.5|4517.9|31
1643937830000|2022-02-04 01:23:50|4518.5|4517.9|4518.37|4517.77|4518.5|4517.9|4518.25|4517.65|46
1643937840000|2022-02-04 01:24:00|4518.5|4517.9|4518.5|4517.9|4518.5|4517.9|4518.37|4517.77|17
1643937850000|2022-02-04 01:24:10|4518.25|4517.65|4519|4518.4|4519|4518.4|4518.25|4517.65|47
1643937860000|2022-02-04 01:24:20|4519.25|4518.65|4519.75|4519.15|4519.75|4519.15|4519.25|4518.65|34
1643937870000|2022-02-04 01:24:30|4520|4519.4|4519.37|4518.77|4520|4519.4|4519.25|4518.65|46
1643937880000|2022-02-04 01:24:40|4519.5|4518.9|4519.5|4518.9|4519.5|4518.9|4519.5|4518.9|9
1643937890000|2022-02-04 01:24:50|4519.75|4519.15|4519.5|4518.9|4519.75|4519.15|4519.5|4518.9|17
1643937900000|2022-02-04 01:25:00|4519.75|4519.15|4519.75|4519.15|4520|4519.4|4519.75|4519.15|33
1643937910000|2022-02-04 01:25:10|||||||||4
1643937920000|2022-02-04 01:25:20|4519.5|4518.9|4518.87|4518.27|4519.5|4518.9|4518.87|4518.27|49
1643937930000|2022-02-04 01:25:30|4519|4518.4|4519|4518.4|4519|4518.4|4518.75|4518.15|6
1643937940000|2022-02-04 01:25:40|4518.75|4518.15|4519|4518.4|4519|4518.4|4518.75|4518.15|16
1643937950000|2022-02-04 01:25:50|4518.75|4518.15|4518.62|4518.02|4519|4518.4|4518.62|4518.02|15
1643937960000|2022-02-04 01:26:00|4518.75|4518.15|4518.62|4518.02|4518.75|4518.15|4518.25|4517.65|121
1643937970000|2022-02-04 01:26:10|4518.75|4518.15|4518|4517.4|4518.75|4518.15|4517.62|4517.02|103
1643937980000|2022-02-04 01:26:20|4517.87|4517.27|4518|4517.4|4518|4517.4|4517.75|4517.15|18
1643937990000|2022-02-04 01:26:30|4517.87|4517.27|4517.75|4517.15|4518.25|4517.65|4517.75|4517.15|77
1643938000000|2022-02-04 01:26:40|4517.87|4517.27|4518|4517.4|4518|4517.4|4517.75|4517.15|15
1643938010000|2022-02-04 01:26:50|4518.25|4517.65|4518.25|4517.65|4518.5|4517.9|4518.12|4517.52|37
1643938020000|2022-02-04 01:27:00|4518|4517.4|4519|4518.4|4519|4518.4|4518|4517.4|52
1643938030000|2022-02-04 01:27:10|4519.25|4518.65|4519.25|4518.65|4519.25|4518.65|4519.25|4518.65|18
1643938040000|2022-02-04 01:27:20|4518.75|4518.15|4518.75|4518.15|4518.75|4518.15|4518.75|4518.15|21
1643938050000|2022-02-04 01:27:30|4518.5|4517.9|4518.5|4517.9|4518.62|4518.02|4518.5|4517.9|11
1643938060000|2022-02-04 01:27:40|4518.25|4517.65|4518.5|4517.9|4518.5|4517.9|4518.25|4517.65|18
1643938070000|2022-02-04 01:27:50|4518.75|4518.15|4519.5|4518.9|4519.5|4518.9|4518.75|4518.15|26
1643938080000|2022-02-04 01:28:00|4519.75|4519.15|4519.5|4518.9|4519.75|4519.15|4519.5|4518.9|22
1643938090000|2022-02-04 01:28:10|4519.62|4519.02|4519.37|4518.77|4519.62|4519.02|4519.37|4518.77|50
1643938100000|2022-02-04 01:28:20|4519.5|4518.9|4519.12|4518.52|4519.5|4518.9|4519.12|4518.52|2
1643938110000|2022-02-04 01:28:30|4519.25|4518.65|4519.25|4518.65|4519.25|4518.65|4519.25|4518.65|6
1643938120000|2022-02-04 01:28:40|4519.62|4519.02|4519|4518.4|4519.62|4519.02|4519|4518.4|50
1643938130000|2022-02-04 01:28:50|4519.5|4518.9|4519.5|4518.9|4519.5|4518.9|4519.5|4518.9|20
1643938140000|2022-02-04 01:29:00|4520|4519.4|4520.5|4519.9|4520.5|4519.9|4520|4519.4|59
1643938150000|2022-02-04 01:29:10|4520.75|4520.15|4520.5|4519.9|4520.75|4520.15|4520.25|4519.65|47
1643938160000|2022-02-04 01:29:20|4520.75|4520.15|4520.75|4520.15|4520.75|4520.15|4520.5|4519.9|37
1643938170000|2022-02-04 01:29:30|4520.62|4520.02|4520.75|4520.15|4520.75|4520.15|4520.62|4520.02|13
1643938180000|2022-02-04 01:29:40|4521.25|4520.65|4521.25|4520.65|4522|4521.4|4521.25|4520.65|94
1643938190000|2022-02-04 01:29:50|4521.12|4520.52|4521|4520.4|4521.12|4520.52|4520.75|4520.15|23
1643938200000|2022-02-04 01:30:00|4520.87|4520.27|4520.75|4520.15|4521.5|4520.9|4520.75|4520.15|59
1643938210000|2022-02-04 01:30:10|4520.5|4519.9|4520.62|4520.02|4520.75|4520.15|4520.25|4519.65|35
1643938220000|2022-02-04 01:30:20|4520.5|4519.9|4521.37|4520.77|4521.5|4520.9|4520.5|4519.9|73
1643938230000|2022-02-04 01:30:30|4521.5|4520.9|4521|4520.4|4521.5|4520.9|4520.87|4520.27|49
1643938240000|2022-02-04 01:30:40|4520.87|4520.27|4521|4520.4|4521|4520.4|4520.75|4520.15|20
1643938250000|2022-02-04 01:30:50|4521.25|4520.65|4521.5|4520.9|4521.62|4521.02|4521.25|4520.65|40
1643938260000|2022-02-04 01:31:00|4521.75|4521.15|4521.75|4521.15|4522|4521.4|4521.75|4521.15|30
1643938270000|2022-02-04 01:31:10|4521.62|4521.02|4521.25|4520.65|4521.75|4521.15|4521.25|4520.65|60
1643938280000|2022-02-04 01:31:20|4521.12|4520.52|4521.25|4520.65|4521.25|4520.65|4521.12|4520.52|21
1643938290000|2022-02-04 01:31:30|4521.5|4520.9|4521.25|4520.65|4521.5|4520.9|4521|4520.4|23
1643938300000|2022-02-04 01:31:40|||||||||25
1643938310000|2022-02-04 01:31:50|4521.37|4520.77|4521.37|4520.77|4521.5|4520.9|4521.25|4520.65|11
1643938320000|2022-02-04 01:32:00|4521.25|4520.65|4521|4520.4|4521.25|4520.65|4521|4520.4|15
1643938330000|2022-02-04 01:32:10|4520.75|4520.15|4520.62|4520.02|4521|4520.4|4520.62|4520.02|35
1643938340000|2022-02-04 01:32:20|4520.5|4519.9|4520.5|4519.9|4520.5|4519.9|4520.25|4519.65|39
1643938350000|2022-02-04 01:32:30|4520.75|4520.15|4521.37|4520.77|4521.5|4520.9|4520.75|4520.15|34
1643938360000|2022-02-04 01:32:40|4521.25|4520.65|4521.5|4520.9|4521.5|4520.9|4521.25|4520.65|10
1643938370000|2022-02-04 01:32:50|4521.25|4520.65|4521|4520.4|4521.25|4520.65|4521|4520.4|12
1643938380000|2022-02-04 01:33:00|4521.12|4520.52|4521|4520.4|4521.12|4520.52|4520.87|4520.27|10
1643938390000|2022-02-04 01:33:10|4521.25|4520.65|4521.25|4520.65|4521.25|4520.65|4521.25|4520.65|49
1643938400000|2022-02-04 01:33:20|4521.5|4520.9|4521.75|4521.15|4521.75|4521.15|4521.5|4520.9|13
1643938410000|2022-02-04 01:33:30|4521.5|4520.9|4521|4520.4|4521.5|4520.9|4520.75|4520.15|58
1643938420000|2022-02-04 01:33:40|4520.87|4520.27|4520|4519.4|4521|4520.4|4519.87|4519.27|82
1643938430000|2022-02-04 01:33:50|4520.12|4519.52|4520.5|4519.9|4520.5|4519.9|4520.12|4519.52|29
1643938440000|2022-02-04 01:34:00|4520.25|4519.65|4520.25|4519.65|4520.25|4519.65|4519.75|4519.15|42
1643938450000|2022-02-04 01:34:10|4520|4519.4|4519|4518.4|4520.12|4519.52|4519|4518.4|37
1643938460000|2022-02-04 01:34:20|4519.12|4518.52|4519.5|4518.9|4519.5|4518.9|4519|4518.4|37
1643938470000|2022-02-04 01:34:30|4519.25|4518.65|4519.12|4518.52|4519.5|4518.9|4519|4518.4|53
1643938480000|2022-02-04 01:34:40|4519|4518.4|4518.25|4517.65|4519|4518.4|4518.25|4517.65|42
1643938490000|2022-02-04 01:34:50|4518.37|4517.77|4518.37|4517.77|4518.75|4518.15|4518.25|4517.65|37
1643938500000|2022-02-04 01:35:00|4518.5|4517.9|4519|4518.4|4519.25|4518.65|4518.25|4517.65|28
1643938510000|2022-02-04 01:35:10|4519.12|4518.52|4518.75|4518.15|4519.25|4518.65|4518.75|4518.15|22
1643938520000|2022-02-04 01:35:20|4518.87|4518.27|4519.25|4518.65|4519.5|4518.9|4518.87|4518.27|61
1643938530000|2022-02-04 01:35:30|4519|4518.4|4519|4518.4|4519|4518.4|4519|4518.4|14
1643938540000|2022-02-04 01:35:40|4518.62|4518.02|4518.75|4518.15|4519|4518.4|4518.5|4517.9|46
1643938550000|2022-02-04 01:35:50|4518.62|4518.02|4518.75|4518.15|4519|4518.4|4518.62|4518.02|6
1643938560000|2022-02-04 01:36:00|4518.87|4518.27|4518.5|4517.9|4519|4518.4|4518.12|4517.52|45
1643938570000|2022-02-04 01:36:10|4518.37|4517.77|4518.12|4517.52|4518.5|4517.9|4518.12|4517.52|34
1643938580000|2022-02-04 01:36:20|4518|4517.4|4518.25|4517.65|4518.25|4517.65|4517.75|4517.15|86
1643938590000|2022-02-04 01:36:30|4518.5|4517.9|4518.12|4517.52|4518.5|4517.9|4518|4517.4|37
1643938600000|2022-02-04 01:36:40|4518|4517.4|4517.75|4517.15|4518|4517.4|4517.62|4517.02|36
1643938610000|2022-02-04 01:36:50|4517.5|4516.9|4517|4516.4|4517.62|4517.02|4516.5|4515.9|435
1643938620000|2022-02-04 01:37:00|4517.12|4516.52|4516.75|4516.15|4517.25|4516.65|4516.75|4516.15|211
1643938630000|2022-02-04 01:37:10|4516.5|4515.9|4517|4516.4|4517|4516.4|4516.25|4515.65|113
1643938640000|2022-02-04 01:37:20|4516.87|4516.27|4516.75|4516.15|4517.25|4516.65|4516.75|4516.15|139
1643938650000|2022-02-04 01:37:30|4516.87|4516.27|4517|4516.4|4517|4516.4|4516.5|4515.9|88
1643938660000|2022-02-04 01:37:40|4516.87|4516.27|4517.5|4516.9|4517.5|4516.9|4516.87|4516.27|51
1643938670000|2022-02-04 01:37:50|4517.37|4516.77|4517.25|4516.65|4517.37|4516.77|4516.75|4516.15|73
1643938680000|2022-02-04 01:38:00|4517.5|4516.9|4518|4517.4|4518|4517.4|4517.12|4516.52|62
1643938690000|2022-02-04 01:38:10|4517.75|4517.15|4517.5|4516.9|4517.75|4517.15|4517.37|4516.77|47
1643938700000|2022-02-04 01:38:20|4517.37|4516.77|4518|4517.4|4518|4517.4|4517.37|4516.77|19
1643938710000|2022-02-04 01:38:30|4517.75|4517.15|4517.75|4517.15|4517.87|4517.27|4517.5|4516.9|15
1643938720000|2022-02-04 01:38:40|4517.5|4516.9|4517.75|4517.15|4517.75|4517.15|4517.25|4516.65|13
1643938730000|2022-02-04 01:38:50|4517.5|4516.9|4517.5|4516.9|4517.5|4516.9|4517.25|4516.65|20
1643938740000|2022-02-04 01:39:00|4517.25|4516.65|4516.12|4515.52|4517.5|4516.9|4516|4515.4|71
1643938750000|2022-02-04 01:39:10|4516|4515.4|4516.25|4515.65|4516.5|4515.9|4516|4515.4|35
1643938760000|2022-02-04 01:39:20|4516.37|4515.77|4516.12|4515.52|4516.37|4515.77|4516|4515.4|50
1643938770000|2022-02-04 01:39:30|4516|4515.4|4516.25|4515.65|4516.25|4515.65|4516|4515.4|50
1643938780000|2022-02-04 01:39:40|4516.12|4515.52|4516|4515.4|4516.25|4515.65|4516|4515.4|48
1643938790000|2022-02-04 01:39:50|4516.12|4515.52|4516|4515.4|4516.25|4515.65|4516|4515.4|68
1643938800000|2022-02-04 01:40:00|||||||||78
1643938810000|2022-02-04 01:40:10|4515.25|4514.65|4516.25|4515.65|4516.25|4515.65|4515|4514.4|117
1643938820000|2022-02-04 01:40:20|4516.5|4515.9|4516.75|4516.15|4516.75|4516.15|4516.5|4515.9|39
1643938830000|2022-02-04 01:40:30|4516.62|4516.02|4517.37|4516.77|4517.37|4516.77|4516.62|4516.02|49
1643938840000|2022-02-04 01:40:40|4517.25|4516.65|4517.25|4516.65|4517.25|4516.65|4517|4516.4|19
1643938850000|2022-02-04 01:40:50|4517|4516.4|4516.62|4516.02|4517.5|4516.9|4516.5|4515.9|25
1643938860000|2022-02-04 01:41:00|4516.5|4515.9|4517|4516.4|4517.25|4516.65|4516.25|4515.65|67
1643938870000|2022-02-04 01:41:10|4517.12|4516.52|4517|4516.4|4517.12|4516.52|4516.75|4516.15|49
1643938880000|2022-02-04 01:41:20|4516.87|4516.27|4517|4516.4|4517|4516.4|4516.75|4516.15|8
1643938890000|2022-02-04 01:41:30|4516.75|4516.15|4517.25|4516.65|4517.25|4516.65|4516.5|4515.9|11
1643938900000|2022-02-04 01:41:40|4517|4516.4|4517|4516.4|4517|4516.4|4516.62|4516.02|16
1643938910000|2022-02-04 01:41:50|4516.87|4516.27|4516.87|4516.27|4517|4516.4|4516.75|4516.15|11
1643938920000|2022-02-04 01:42:00|4516.75|4516.15|4516.62|4516.02|4516.75|4516.15|4516.5|4515.9|18
1643938930000|2022-02-04 01:42:10|4516.5|4515.9|4516.5|4515.9|4516.5|4515.9|4516.37|4515.77|7
1643938940000|2022-02-04 01:42:20|4516.37|4515.77|4515.5|4514.9|4516.37|4515.77|4515.37|4514.77|38
1643938950000|2022-02-04 01:42:30|4515.37|4514.77|4515.87|4515.27|4516|4515.4|4515.37|4514.77|43
1643938960000|2022-02-04 01:42:40|4515.75|4515.15|4515.5|4514.9|4515.75|4515.15|4515.5|4514.9|9
1643938970000|2022-02-04 01:42:50|4515.75|4515.15|4515.62|4515.02|4515.75|4515.15|4515.62|4515.02|25
1643938980000|2022-02-04 01:43:00|4515.5|4514.9|4515.5|4514.9|4515.62|4515.02|4515.25|4514.65|39
1643938990000|2022-02-04 01:43:10|4515.62|4515.02|4515.5|4514.9|4515.75|4515.15|4515.5|4514.9|25
1643939000000|2022-02-04 01:43:20|4515.25|4514.65|4515.62|4515.02|4515.62|4515.02|4515.25|4514.65|20
1643939010000|2022-02-04 01:43:30|4515.5|4514.9|4515.5|4514.9|4515.75|4515.15|4515.37|4514.77|43
1643939020000|2022-02-04 01:43:40|4515.62|4515.02|4516|4515.4|4516|4515.4|4515.62|4515.02|25
1643939030000|2022-02-04 01:43:50|4516.25|4515.65|4516|4515.4|4516.25|4515.65|4516|4515.4|18
1643939040000|2022-02-04 01:44:00|4515.87|4515.27|4516|4515.4|4516|4515.4|4515.75|4515.15|13
1643939050000|2022-02-04 01:44:10|4516.12|4515.52|4516.12|4515.52|4516.5|4515.9|4516|4515.4|47
1643939060000|2022-02-04 01:44:20|4516.25|4515.65|4516.25|4515.65|4516.25|4515.65|4516|4515.4|3
1643939070000|2022-02-04 01:44:30|4516|4515.4|4516|4515.4|4516.25|4515.65|4516|4515.4|8
1643939080000|2022-02-04 01:44:40|4516.25|4515.65|4516.25|4515.65|4516.25|4515.65|4516.12|4515.52|3
1643939090000|2022-02-04 01:44:50|4516|4515.4|4515.75|4515.15|4516|4515.4|4515.5|4514.9|31
1643939100000|2022-02-04 01:45:00|4516|4515.4|4515.5|4514.9|4516|4515.4|4515.37|4514.77|26
1643939110000|2022-02-04 01:45:10|4515.62|4515.02|4515.5|4514.9|4515.75|4515.15|4515.5|4514.9|12
1643939120000|2022-02-04 01:45:20|4515.37|4514.77|4515.5|4514.9|4515.5|4514.9|4515.25|4514.65|8
1643939130000|2022-02-04 01:45:30|4515.37|4514.77|4515.12|4514.52|4515.37|4514.77|4515.12|4514.52|33
1643939140000|2022-02-04 01:45:40|4515|4514.4|4514.25|4513.65|4515|4514.4|4514.25|4513.65|69
1643939150000|2022-02-04 01:45:50|4514.5|4513.9|4514.25|4513.65|4514.5|4513.9|4514.25|4513.65|44
1643939160000|2022-02-04 01:46:00|4514.12|4513.52|4513.75|4513.15|4514.12|4513.52|4513.62|4513.02|114
1643939170000|2022-02-04 01:46:10|4513.62|4513.02|4513.5|4512.9|4513.75|4513.15|4513.25|4512.65|114
1643939180000|2022-02-04 01:46:20|4513.37|4512.77|4513|4512.4|4513.37|4512.77|4513|4512.4|79
1643939190000|2022-02-04 01:46:30|4512.75|4512.15|4513|4512.4|4513|4512.4|4512.75|4512.15|116
1643939200000|2022-02-04 01:46:40|4512.87|4512.27|4512.25|4511.65|4513|4512.4|4512.25|4511.65|95
1643939210000|2022-02-04 01:46:50|4512.37|4511.77|4512|4511.4|4512.37|4511.77|4512|4511.4|80
1643939220000|2022-02-04 01:47:00|4511.75|4511.15|4512.62|4512.02|4512.62|4512.02|4511.75|4511.15|133
1643939230000|2022-02-04 01:47:10|4512.5|4511.9|4512.5|4511.9|4513|4512.4|4512.37|4511.77|82
1643939240000|2022-02-04 01:47:20|4512.25|4511.65|4513.12|4512.52|4513.12|4512.52|4512.25|4511.65|123
1643939250000|2022-02-04 01:47:30|4513|4512.4|4513|4512.4|4513|4512.4|4512.75|4512.15|19
1643939260000|2022-02-04 01:47:40|||||||||20
1643939270000|2022-02-04 01:47:50|4513.25|4512.65|4513.75|4513.15|4514|4513.4|4513.25|4512.65|33
1643939280000|2022-02-04 01:48:00|4513.5|4512.9|4513.75|4513.15|4514|4513.4|4513.5|4512.9|57
1643939290000|2022-02-04 01:48:10|4514|4513.4|4514|4513.4|4514|4513.4|4513.75|4513.15|27
1643939300000|2022-02-04 01:48:20|4513.75|4513.15|4513.5|4512.9|4513.87|4513.27|4513.5|4512.9|30
1643939310000|2022-02-04 01:48:30|4513.37|4512.77|4513.5|4512.9|4513.5|4512.9|4513.25|4512.65|24
1643939320000|2022-02-04 01:48:40|4513.37|4512.77|4513.62|4513.02|4513.75|4513.15|4513.25|4512.65|61
1643939330000|2022-02-04 01:48:50|4513.5|4512.9|4513.75|4513.15|4513.75|4513.15|4513.5|4512.9|17
1643939340000|2022-02-04 01:49:00|4514|4513.4|4514|4513.4|4514|4513.4|4513.37|4512.77|244
1643939350000|2022-02-04 01:49:10|4514.12|4513.52|4514.37|4513.77|4514.37|4513.77|4514.12|4513.52|33
1643939360000|2022-02-04 01:49:20|4514.25|4513.65|4515|4514.4|4515|4514.4|4514.25|4513.65|56
1643939370000|2022-02-04 01:49:30|||||||||23
1643939380000|2022-02-04 01:49:40|4514.75|4514.15|4514.87|4514.27|4515|4514.4|4514.75|4514.15|66
1643939390000|2022-02-04 01:49:50|4514.75|4514.15|4515|4514.4|4515|4514.4|4514.75|4514.15|37
1643939400000|2022-02-04 01:50:00|4514.75|4514.15|4515.75|4515.15|4516|4515.4|4514.75|4514.15|127
1643939410000|2022-02-04 01:50:10|4515.62|4515.02|4515.25|4514.65|4515.62|4515.02|4515.12|4514.52|40
1643939420000|2022-02-04 01:50:20|4515.37|4514.77|4515.75|4515.15|4515.75|4515.15|4515.25|4514.65|22
1643939430000|2022-02-04 01:50:30|4515.5|4514.9|4515.5|4514.9|4515.75|4515.15|4515.5|4514.9|44
1643939440000|2022-02-04 01:50:40|4515.12|4514.52|4515|4514.4|4515.5|4514.9|4515|4514.4|50
1643939450000|2022-02-04 01:50:50|4514.87|4514.27|4514.87|4514.27|4515|4514.4|4514.75|4514.15|65
1643939460000|2022-02-04 01:51:00|4515|4514.4|4514.75|4514.15|4515|4514.4|4514.62|4514.02|9
1643939470000|2022-02-04 01:51:10|4514.87|4514.27|4515.12|4514.52|4515.12|4514.52|4514.75|4514.15|12
1643939480000|2022-02-04 01:51:20|4515.25|4514.65|4515.12|4514.52|4515.25|4514.65|4515.12|4514.52|13
1643939490000|2022-02-04 01:51:30|4515.25|4514.65|4515.5|4514.9|4515.75|4515.15|4515.25|4514.65|19
1643939500000|2022-02-04 01:51:40|4515.62|4515.02|4515.25|4514.65|4515.62|4515.02|4515.25|4514.65|8
1643939510000|2022-02-04 01:51:50|4515.12|4514.52|4515.12|4514.52|4515.12|4514.52|4515.12|4514.52|8
1643939520000|2022-02-04 01:52:00|4515.25|4514.65|4515|4514.4|4515.25|4514.65|4515|4514.4|15
1643939530000|2022-02-04 01:52:10|4515.25|4514.65|4515.25|4514.65|4515.25|4514.65|4515.12|4514.52|8
1643939540000|2022-02-04 01:52:20|4515.12|4514.52|4515.37|4514.77|4515.5|4514.9|4515.12|4514.52|8
1643939550000|2022-02-04 01:52:30|4515.5|4514.9|4515.5|4514.9|4515.5|4514.9|4515.37|4514.77|2
1643939560000|2022-02-04 01:52:40|4515.75|4515.15|4516.12|4515.52|4516.25|4515.65|4515.75|4515.15|57
1643939570000|2022-02-04 01:52:50|4516.25|4515.65|4515.87|4515.27|4516.25|4515.65|4515.75|4515.15|19
1643939580000|2022-02-04 01:53:00|4516|4515.4|4515.75|4515.15|4516|4515.4|4515.75|4515.15|21
1643939590000|2022-02-04 01:53:10|4515.62|4515.02|4515.75|4515.15|4515.75|4515.15|4515.62|4515.02|21
1643939600000|2022-02-04 01:53:20|4515.62|4515.02|4515.75|4515.15|4515.87|4515.27|4515.62|4515.02|11
1643939610000|2022-02-04 01:53:30|4516|4515.4|4516.12|4515.52|4516.25|4515.65|4515.87|4515.27|22
1643939620000|2022-02-04 01:53:40|4516.25|4515.65|4516|4515.4|4516.25|4515.65|4516|4515.4|16
1643939630000|2022-02-04 01:53:50|4516.12|4515.52|4516.12|4515.52|4516.12|4515.52|4515.87|4515.27|47
1643939640000|2022-02-04 01:54:00|4516|4515.4|4516|4515.4|4516|4515.4|4515.75|4515.15|13
1643939650000|2022-02-04 01:54:10|4516.25|4515.65|4516|4515.4|4516.25|4515.65|4516|4515.4|11
1643939660000|2022-02-04 01:54:20|4516.12|4515.52|4516.12|4515.52|4516.25|4515.65|4516|4515.4|6
1643939670000|2022-02-04 01:54:30|4516|4515.4|4516|4515.4|4516|4515.4|4515.75|4515.15|6
1643939680000|2022-02-04 01:54:40|4515.87|4515.27|4516.12|4515.52|4516.12|4515.52|4515.87|4515.27|7
1643939690000|2022-02-04 01:54:50|4516|4515.4|4516|4515.4|4516|4515.4|4516|4515.4|0
1643939700000|2022-02-04 01:55:00|4515.87|4515.27|4516.12|4515.52|4516.25|4515.65|4515.75|4515.15|23
1643939710000|2022-02-04 01:55:10|4516.5|4515.9|4516.5|4515.9|4516.5|4515.9|4516.25|4515.65|34
1643939720000|2022-02-04 01:55:20|4516.37|4515.77|4516|4515.4|4516.37|4515.77|4516|4515.4|17
1643939730000|2022-02-04 01:55:30|4515.75|4515.15|4515.75|4515.15|4515.75|4515.15|4515.75|4515.15|12
1643939740000|2022-02-04 01:55:40|4516|4515.4|4516|4515.4|4516|4515.4|4516|4515.4|7
1643939750000|2022-02-04 01:55:50|4515.87|4515.27|4515.75|4515.15|4516|4515.4|4515.75|4515.15|12
1643939760000|2022-02-04 01:56:00|4515.62|4515.02|4515.62|4515.02|4515.75|4515.15|4515.62|4515.02|16
1643939770000|2022-02-04 01:56:10|4515.75|4515.15|4515.37|4514.77|4515.75|4515.15|4515.37|4514.77|48
1643939780000|2022-02-04 01:56:20|4515.25|4514.65|4515.25|4514.65|4515.37|4514.77|4515.12|4514.52|18
1643939790000|2022-02-04 01:56:30|4515.12|4514.52|4515.12|4514.52|4515.12|4514.52|4514.62|4514.02|95
1643939800000|2022-02-04 01:56:40|4515.25|4514.65|4515|4514.4|4515.25|4514.65|4515|4514.4|5
1643939810000|2022-02-04 01:56:50|4514.75|4514.15|4514.75|4514.15|4514.75|4514.15|4514.75|4514.15|17
1643939820000|2022-02-04 01:57:00|4515|4514.4|4516|4515.4|4516|4515.4|4515|4514.4|33
1643939830000|2022-02-04 01:57:10|4515.87|4515.27|4516.25|4515.65|4516.25|4515.65|4515.87|4515.27|27
1643939840000|2022-02-04 01:57:20|4516|4515.4|4515.75|4515.15|4516|4515.4|4515.75|4515.15|21
1643939850000|2022-02-04 01:57:30|||||||||5
1643939860000|2022-02-04 01:57:40|4515.87|4515.27|4516|4515.4|4516|4515.4|4515.75|4515.15|20
1643939870000|2022-02-04 01:57:50|4516.12|4515.52|4515.87|4515.27|4516.12|4515.52|4515.75|4515.15|24
1643939880000|2022-02-04 01:58:00|4515.75|4515.15|4515|4514.4|4515.75|4515.15|4515|4514.4|22
1643939890000|2022-02-04 01:58:10|4515.25|4514.65|4514.62|4514.02|4515.25|4514.65|4514.5|4513.9|63
1643939900000|2022-02-04 01:58:20|4514.5|4513.9|4514.5|4513.9|4514.62|4514.02|4514.5|4513.9|8
1643939910000|2022-02-04 01:58:30|4514.62|4514.02|4514.5|4513.9|4514.75|4514.15|4514.5|4513.9|7
1643939920000|2022-02-04 01:58:40|4514.62|4514.02|4514.62|4514.02|4514.75|4514.15|4514.5|4513.9|6
1643939930000|2022-02-04 01:58:50|4514.75|4514.15|4514.5|4513.9|4514.75|4514.15|4514.5|4513.9|14
1643939940000|2022-02-04 01:59:00|4514.37|4513.77|4514.37|4513.77|4514.37|4513.77|4514|4513.4|15
1643939950000|2022-02-04 01:59:10|4514.5|4513.9|4514.37|4513.77|4514.5|4513.9|4514.25|4513.65|7
1643939960000|2022-02-04 01:59:20|4514.5|4513.9|4514.5|4513.9|4514.5|4513.9|4514.37|4513.77|7
1643939970000|2022-02-04 01:59:30|4514.75|4514.15|4514.75|4514.15|4514.75|4514.15|4514.75|4514.15|9
1643939980000|2022-02-04 01:59:40|4514.5|4513.9|4514.25|4513.65|4514.5|4513.9|4514.25|4513.65|20
1643939990000|2022-02-04 01:59:50|4514.37|4513.77|4514.62|4514.02|4514.75|4514.15|4514.37|4513.77|10
1643940000000|2022-02-04 02:00:00|4514.75|4514.15|4514.87|4514.27|4515|4514.4|4514.75|4514.15|24
1643940010000|2022-02-04 02:00:10|4515|4514.4|4515.25|4514.65|4515.37|4514.77|4514.75|4514.15|19
1643940020000|2022-02-04 02:00:20|4515|4514.4|4515.25|4514.65|4515.25|4514.65|4515|4514.4|7
1643940030000|2022-02-04 02:00:30|4515.37|4514.77|4515.75|4515.15|4516|4515.4|4515.37|4514.77|30
1643940040000|2022-02-04 02:00:40|4515.5|4514.9|4515.37|4514.77|4515.75|4515.15|4515.25|4514.65|23
1643940050000|2022-02-04 02:00:50|4515.25|4514.65|4515.25|4514.65|4515.25|4514.65|4515.25|4514.65|3
1643940060000|2022-02-04 02:01:00|4515.12|4514.52|4515.5|4514.9|4515.5|4514.9|4515.12|4514.52|2
1643940070000|2022-02-04 02:01:10|4515.25|4514.65|4515.5|4514.9|4515.5|4514.9|4515.25|4514.65|5
1643940080000|2022-02-04 02:01:20|4515.37|4514.77|4515.12|4514.52|4515.37|4514.77|4515|4514.4|6
1643940090000|2022-02-04 02:01:30|4515.25|4514.65|4515.5|4514.9|4515.5|4514.9|4515.25|4514.65|9
1643940100000|2022-02-04 02:01:40|4515.37|4514.77|4515.5|4514.9|4515.5|4514.9|4515.25|4514.65|0
1643940110000|2022-02-04 02:01:50|4515.37|4514.77|4515.5|4514.9|4515.5|4514.9|4515.25|4514.65|7
1643940120000|2022-02-04 02:02:00|4515.25|4514.65|4515.37|4514.77|4515.5|4514.9|4515.25|4514.65|14
1643940130000|2022-02-04 02:02:10|4515.5|4514.9|4515.75|4515.15|4516|4515.4|4515.37|4514.77|13
1643940150000|2022-02-04 02:02:30|||||||||2
1643940160000|2022-02-04 02:02:40|4516.12|4515.52|4516|4515.4|4516.12|4515.52|4516|4515.4|8
1643940170000|2022-02-04 02:02:50|4515.87|4515.27|4515.75|4515.15|4515.87|4515.27|4515.62|4515.02|18
1643940180000|2022-02-04 02:03:00|4515.62|4515.02|4515.75|4515.15|4515.87|4515.27|4515.62|4515.02|11
1643940190000|2022-02-04 02:03:10|||||||||1
1643940200000|2022-02-04 02:03:20|4515.62|4515.02|4515.5|4514.9|4515.62|4515.02|4515.5|4514.9|5
1643940210000|2022-02-04 02:03:30|||||||||11
1643940220000|2022-02-04 02:03:40|4515|4514.4|4515|4514.4|4515|4514.4|4515|4514.4|112
1643940230000|2022-02-04 02:03:50|4514.75|4514.15|4515|4514.4|4515|4514.4|4514.75|4514.15|14
1643940240000|2022-02-04 02:04:00|4515.12|4514.52|4515|4514.4|4515.25|4514.65|4514.75|4514.15|19
1643940250000|2022-02-04 02:04:10|||||||||1
1643940260000|2022-02-04 02:04:20|4515.25|4514.65|4515.37|4514.77|4515.37|4514.77|4515.25|4514.65|20
1643940270000|2022-02-04 02:04:30|4515.25|4514.65|4516.25|4515.65|4516.25|4515.65|4515.25|4514.65|13
1643940280000|2022-02-04 02:04:40|4516.12|4515.52|4515.75|4515.15|4516.12|4515.52|4515.75|4515.15|32
1643940290000|2022-02-04 02:04:50|4515.87|4515.27|4516.12|4515.52|4516.12|4515.52|4515.87|4515.27|14
1643940300000|2022-02-04 02:05:00|4516|4515.4|4516.37|4515.77|4516.5|4515.9|4516|4515.4|17
1643940310000|2022-02-04 02:05:10|4516.25|4515.65|4516.12|4515.52|4516.37|4515.77|4516|4515.4|17
1643940320000|2022-02-04 02:05:20|4516|4515.4|4516.12|4515.52|4516.12|4515.52|4516|4515.4|14
1643940330000|2022-02-04 02:05:30|4516|4515.4|4516.12|4515.52|4516.25|4515.65|4516|4515.4|16
1643940340000|2022-02-04 02:05:40|4516.25|4515.65|4516.25|4515.65|4516.25|4515.65|4516.25|4515.65|3
1643940350000|2022-02-04 02:05:50|4516|4515.4|4516.5|4515.9|4516.5|4515.9|4515.87|4515.27|28
1643940360000|2022-02-04 02:06:00|4516.37|4515.77|4517.75|4517.15|4517.75|4517.15|4516.25|4515.65|150
1643940370000|2022-02-04 02:06:10|4517.62|4517.02|4517.75|4517.15|4517.75|4517.15|4517.5|4516.9|52
1643940380000|2022-02-04 02:06:20|||||||||10
1643940390000|2022-02-04 02:06:30|4517.37|4516.77|4517.5|4516.9|4517.5|4516.9|4517.37|4516.77|22
1643940400000|2022-02-04 02:06:40|||||||||5
1643940410000|2022-02-04 02:06:50|4517.75|4517.15|4517.75|4517.15|4517.75|4517.15|4517.5|4516.9|23
1643940420000|2022-02-04 02:07:00|4517.62|4517.02|4517.5|4516.9|4517.75|4517.15|4517.25|4516.65|23
1643940430000|2022-02-04 02:07:10|4517.25|4516.65|4517.25|4516.65|4517.25|4516.65|4517.25|4516.65|19
1643940440000|2022-02-04 02:07:20|||||||||4
1643940450000|2022-02-04 02:07:30|4517.5|4516.9|4517.37|4516.77|4517.5|4516.9|4517.37|4516.77|11
1643940460000|2022-02-04 02:07:40|4517.25|4516.65|4517.75|4517.15|4517.75|4517.15|4517.25|4516.65|8
1643940470000|2022-02-04 02:07:50|4517.62|4517.02|4517.37|4516.77|4517.62|4517.02|4517.37|4516.77|8
1643940480000|2022-02-04 02:08:00|4517.5|4516.9|4517.25|4516.65|4517.5|4516.9|4517.25|4516.65|8
1643940490000|2022-02-04 02:08:10|4517.5|4516.9|4517.37|4516.77|4517.5|4516.9|4517.25|4516.65|6
1643940500000|2022-02-04 02:08:20|4517.25|4516.65|4517.75|4517.15|4517.75|4517.15|4517.25|4516.65|10
1643940510000|2022-02-04 02:08:30|4518|4517.4|4518|4517.4|4518|4517.4|4517.75|4517.15|26
1643940520000|2022-02-04 02:08:40|4517.87|4517.27|4518|4517.4|4518|4517.4|4517.75|4517.15|21
1643940530000|2022-02-04 02:08:50|4517.87|4517.27|4518.5|4517.9|4518.5|4517.9|4517.87|4517.27|43
1643940540000|2022-02-04 02:09:00|4518.62|4518.02|4518.5|4517.9|4518.62|4518.02|4518.5|4517.9|30
1643940550000|2022-02-04 02:09:10|4518.75|4518.15|4518.75|4518.15|4518.75|4518.15|4518.5|4517.9|38
1643940560000|2022-02-04 02:09:20|4518.5|4517.9|4518.25|4517.65|4518.5|4517.9|4518.25|4517.65|113
1643940570000|2022-02-04 02:09:30|4518.5|4517.9|4518.5|4517.9|4518.5|4517.9|4518.5|4517.9|6
1643940580000|2022-02-04 02:09:40|4518.62|4518.02|4518.75|4518.15|4518.75|4518.15|4518.5|4517.9|43
1643940590000|2022-02-04 02:09:50|4518.62|4518.02|4518.75|4518.15|4519|4518.4|4518.62|4518.02|100
1643940600000|2022-02-04 02:10:00|4518.87|4518.27|4519|4518.4|4519|4518.4|4518.75|4518.15|26
1643940610000|2022-02-04 02:10:10|4519.12|4518.52|4519.75|4519.15|4519.75|4519.15|4519|4518.4|57
1643940620000|2022-02-04 02:10:20|4520|4519.4|4520.25|4519.65|4520.25|4519.65|4520|4519.4|58
1643940630000|2022-02-04 02:10:30|4520.5|4519.9|4520.87|4520.27|4521|4520.4|4520.5|4519.9|104
1643940640000|2022-02-04 02:10:40|4521|4520.4|4521.25|4520.65|4521.5|4520.9|4520.87|4520.27|79
1643940650000|2022-02-04 02:10:50|4521.12|4520.52|4521|4520.4|4521.25|4520.65|4520.87|4520.27|30
1643940660000|2022-02-04 02:11:00|4521.12|4520.52|4521|4520.4|4521.12|4520.52|4521|4520.4|21
1643940670000|2022-02-04 02:11:10|4521.12|4520.52|4521|4520.4|4521.12|4520.52|4520.75|4520.15|77
1643940680000|2022-02-04 02:11:20|4521.25|4520.65|4521|4520.4|4521.25|4520.65|4520.87|4520.27|66
1643940690000|2022-02-04 02:11:30|4520.87|4520.27|4520.75|4520.15|4521|4520.4|4520.75|4520.15|12
1643940700000|2022-02-04 02:11:40|4520.87|4520.27|4521|4520.4|4521|4520.4|4520.75|4520.15|18
1643940710000|2022-02-04 02:11:50|4520.87|4520.27|4521|4520.4|4521|4520.4|4520.87|4520.27|20
1643940720000|2022-02-04 02:12:00|4521.25|4520.65|4521.25|4520.65|4521.25|4520.65|4521|4520.4|33
1643940730000|2022-02-04 02:12:10|4521.12|4520.52|4521.5|4520.9|4521.5|4520.9|4521|4520.4|35
1643940740000|2022-02-04 02:12:20|4521.37|4520.77|4521.5|4520.9|4521.75|4521.15|4521.37|4520.77|35
1643940750000|2022-02-04 02:12:30|4521.25|4520.65|4521|4520.4|4521.25|4520.65|4521|4520.4|23
1643940760000|2022-02-04 02:12:40|4520.87|4520.27|4521|4520.4|4521|4520.4|4520.87|4520.27|8
1643940770000|2022-02-04 02:12:50|4521.12|4520.52|4521.12|4520.52|4521.25|4520.65|4521|4520.4|14
1643940780000|2022-02-04 02:13:00|4521.25|4520.65|4521|4520.4|4521.25|4520.65|4521|4520.4|10
1643940790000|2022-02-04 02:13:10|4520.87|4520.27|4520.75|4520.15|4520.87|4520.27|4520.75|4520.15|22
1643940800000|2022-02-04 02:13:20|4521|4520.4|4520.75|4520.15|4521|4520.4|4520.75|4520.15|15
1643940810000|2022-02-04 02:13:30|4520.62|4520.02|4520.75|4520.15|4520.75|4520.15|4520.62|4520.02|22
1643940820000|2022-02-04 02:13:40|4521|4520.4|4521|4520.4|4521|4520.4|4520.75|4520.15|65
1643940830000|2022-02-04 02:13:50|4520.87|4520.27|4520.75|4520.15|4520.87|4520.27|4520.75|4520.15|4
1643940840000|2022-02-04 02:14:00|4520.87|4520.27|4520.75|4520.15|4521|4520.4|4520.75|4520.15|9
1643940850000|2022-02-04 02:14:10|4520.5|4519.9|4520.5|4519.9|4520.5|4519.9|4520.5|4519.9|6
1643940860000|2022-02-04 02:14:20|4520.75|4520.15|4520.5|4519.9|4520.75|4520.15|4520.5|4519.9|55
1643940870000|2022-02-04 02:14:30|4520.75|4520.15|4520.25|4519.65|4520.75|4520.15|4520.25|4519.65|73
1643940880000|2022-02-04 02:14:40|4520.12|4519.52|4520.25|4519.65|4520.25|4519.65|4520|4519.4|22
1643940890000|2022-02-04 02:14:50|4520|4519.4|4520|4519.4|4520|4519.4|4520|4519.4|7
1643940900000|2022-02-04 02:15:00|4519.87|4519.27|4520|4519.4|4520|4519.4|4519.75|4519.15|47
1643940910000|2022-02-04 02:15:10|||||||||1
1643940920000|2022-02-04 02:15:20|4519.75|4519.15|4519.87|4519.27|4519.87|4519.27|4519.75|4519.15|6
1643940930000|2022-02-04 02:15:30|4519.75|4519.15|4519.75|4519.15|4519.87|4519.27|4519.75|4519.15|0
1643940940000|2022-02-04 02:15:40|4520|4519.4|4519.87|4519.27|4520|4519.4|4519.75|4519.15|8
1643940950000|2022-02-04 02:15:50|4519.75|4519.15|4519.87|4519.27|4519.87|4519.27|4519.75|4519.15|5
1643940960000|2022-02-04 02:16:00|4519.75|4519.15|4519.75|4519.15|4520|4519.4|4519.75|4519.15|2
1643940970000|2022-02-04 02:16:10|4520.12|4519.52|4520.25|4519.65|4520.25|4519.65|4520.12|4519.52|15
1643940980000|2022-02-04 02:16:20|4520.5|4519.9|4520.5|4519.9|4520.5|4519.9|4520.37|4519.77|10
1643940990000|2022-02-04 02:16:30|4520.75|4520.15|4520.75|4520.15|4521|4520.4|4520.75|4520.15|23
1643941000000|2022-02-04 02:16:40|4520.87|4520.27|4521|4520.4|4521|4520.4|4520.75|4520.15|44
1643941010000|2022-02-04 02:16:50|4520.75|4520.15|4520.62|4520.02|4520.75|4520.15|4520.5|4519.9|16
1643941020000|2022-02-04 02:17:00|4520.5|4519.9|4520.5|4519.9|4520.62|4520.02|4520.5|4519.9|2
1643941030000|2022-02-04 02:17:10|4520.75|4520.15|4520.75|4520.15|4520.75|4520.15|4520.5|4519.9|19
1643941040000|2022-02-04 02:17:20|4521|4520.4|4521|4520.4|4521|4520.4|4521|4520.4|11
1643941050000|2022-02-04 02:17:30|4521.25|4520.65|4521.5|4520.9|4521.5|4520.9|4521.25|4520.65|17
1643941060000|2022-02-04 02:17:40|4521.75|4521.15|4522|4521.4|4522|4521.4|4521.75|4521.15|54
1643941070000|2022-02-04 02:17:50|4521.87|4521.27|4521.5|4520.9|4522|4521.4|4521.25|4520.65|26
1643941080000|2022-02-04 02:18:00|4521.37|4520.77|4521.5|4520.9|4521.5|4520.9|4521.37|4520.77|9
1643941090000|2022-02-04 02:18:10|4521.37|4520.77|4521.75|4521.15|4521.75|4521.15|4521.37|4520.77|6
1643941100000|2022-02-04 02:18:20|4521.62|4521.02|4522|4521.4|4522|4521.4|4521.5|4520.9|23
1643941110000|2022-02-04 02:18:30|4521.75|4521.15|4521.75|4521.15|4521.75|4521.15|4521.5|4520.9|18
1643941120000|2022-02-04 02:18:40|4521.5|4520.9|4521.5|4520.9|4521.5|4520.9|4521.5|4520.9|3
1643941130000|2022-02-04 02:18:50|4521.62|4521.02|4521.75|4521.15|4522|4521.4|4521.62|4521.02|26
1643941140000|2022-02-04 02:19:00|4522|4521.4|4522.25|4521.65|4522.25|4521.65|4522|4521.4|21
1643941150000|2022-02-04 02:19:10|4522.12|4521.52|4522.75|4522.15|4523|4522.4|4522.12|4521.52|112
1643941160000|2022-02-04 02:19:20|4523|4522.4|4522.75|4522.15|4523.25|4522.65|4522.75|4522.15|46
1643941170000|2022-02-04 02:19:30|4523|4522.4|4523|4522.4|4523|4522.4|4522.75|4522.15|21
1643941180000|2022-02-04 02:19:40|4522.75|4522.15|4522.75|4522.15|4522.75|4522.15|4522.75|4522.15|18
1643941190000|2022-02-04 02:19:50|4522.87|4522.27|4522.75|4522.15|4522.87|4522.27|4522.75|4522.15|28
1643941200000|2022-02-04 02:20:00|4522.87|4522.27|4523.75|4523.15|4523.75|4523.15|4522.87|4522.27|217
1643941210000|2022-02-04 02:20:10|||||||||91
1643941220000|2022-02-04 02:20:20|4523.5|4522.9|4523.25|4522.65|4523.5|4522.9|4523.25|4522.65|53
1643941230000|2022-02-04 02:20:30|4523.5|4522.9|4523|4522.4|4523.5|4522.9|4523|4522.4|29
1643941240000|2022-02-04 02:20:40|4522.75|4522.15|4522.75|4522.15|4522.75|4522.15|4522.75|4522.15|32
1643941250000|2022-02-04 02:20:50|4523|4522.4|4522.75|4522.15|4523|4522.4|4522.75|4522.15|24
1643941260000|2022-02-04 02:21:00|4523|4522.4|4522.75|4522.15|4523|4522.4|4522.75|4522.15|27
1643941270000|2022-02-04 02:21:10|4523|4522.4|4523|4522.4|4523|4522.4|4523|4522.4|21
1643941280000|2022-02-04 02:21:20|4522.87|4522.27|4522.75|4522.15|4522.87|4522.27|4522.75|4522.15|10
1643941290000|2022-02-04 02:21:30|4523|4522.4|4522.87|4522.27|4523|4522.4|4522.75|4522.15|17
1643941300000|2022-02-04 02:21:40|4523|4522.4|4522.75|4522.15|4523|4522.4|4522.75|4522.15|7
1643941310000|2022-02-04 02:21:50|4522.87|4522.27|4522.75|4522.15|4523|4522.4|4522.75|4522.15|7
1643941320000|2022-02-04 02:22:00|||||||||4
1643941330000|2022-02-04 02:22:10|4522.87|4522.27|4522.5|4521.9|4522.87|4522.27|4522.5|4521.9|35
1643941340000|2022-02-04 02:22:20|4522.75|4522.15|4523|4522.4|4523|4522.4|4522.75|4522.15|30
1643941350000|2022-02-04 02:22:30|4523.25|4522.65|4523|4522.4|4523.25|4522.65|4522.75|4522.15|25
1643941360000|2022-02-04 02:22:40|4522.87|4522.27|4522.5|4521.9|4522.87|4522.27|4522.5|4521.9|10
1643941370000|2022-02-04 02:22:50|4522.75|4522.15|4522.75|4522.15|4522.75|4522.15|4522.75|4522.15|5
1643941380000|2022-02-04 02:23:00|4522.62|4522.02|4522.5|4521.9|4522.75|4522.15|4522.5|4521.9|6
1643941390000|2022-02-04 02:23:10|||||||||13
1643941400000|2022-02-04 02:23:20|4522.37|4521.77|4522|4521.4|4522.37|4521.77|4522|4521.4|37
1643941410000|2022-02-04 02:23:30|4521.75|4521.15|4521.25|4520.65|4521.75|4521.15|4521.25|4520.65|48
1643941420000|2022-02-04 02:23:40|4521.12|4520.52|4521.25|4520.65|4521.25|4520.65|4521|4520.4|30
1643941430000|2022-02-04 02:23:50|4521.12|4520.52|4521.25|4520.65|4521.25|4520.65|4521.12|4520.52|40
1643941440000|2022-02-04 02:24:00|4521.37|4520.77|4521.62|4521.02|4521.75|4521.15|4521.25|4520.65|11
1643941450000|2022-02-04 02:24:10|4521.5|4520.9|4521.37|4520.77|4521.5|4520.9|4521.37|4520.77|6
1643941460000|2022-02-04 02:24:20|4521.5|4520.9|4521.75|4521.15|4521.87|4521.27|4521.37|4520.77|10
1643941470000|2022-02-04 02:24:30|4521.62|4521.02|4521.5|4520.9|4521.75|4521.15|4521.5|4520.9|8
1643941480000|2022-02-04 02:24:40|4521.37|4520.77|4521.25|4520.65|4521.37|4520.77|4521.25|4520.65|25
1643941490000|2022-02-04 02:24:50|4521|4520.4|4521.25|4520.65|4521.25|4520.65|4521|4520.4|9
1643941500000|2022-02-04 02:25:00|4521|4520.4|4521|4520.4|4521.12|4520.52|4521|4520.4|9
1643941510000|2022-02-04 02:25:10|4521.25|4520.65|4521.25|4520.65|4521.25|4520.65|4521.25|4520.65|10
1643941520000|2022-02-04 02:25:20|4521|4520.4|4521|4520.4|4521.12|4520.52|4520.75|4520.15|29
1643941530000|2022-02-04 02:25:30|4521.25|4520.65|4521.5|4520.9|4521.5|4520.9|4521.25|4520.65|30
1643941540000|2022-02-04 02:25:40|4521.37|4520.77|4521.5|4520.9|4521.62|4521.02|4521.37|4520.77|11
1643941550000|2022-02-04 02:25:50|4521.62|4521.02|4521.37|4520.77|4521.62|4521.02|4521.37|4520.77|5
1643941560000|2022-02-04 02:26:00|4521.5|4520.9|4521.75|4521.15|4521.75|4521.15|4521.5|4520.9|10
1643941570000|2022-02-04 02:26:10|4522|4521.4|4521.75|4521.15|4522|4521.4|4521.75|4521.15|7
1643941580000|2022-02-04 02:26:20|4521.62|4521.02|4521.75|4521.15|4521.75|4521.15|4521.62|4521.02|5
1643941590000|2022-02-04 02:26:30|4521.87|4521.27|4521.75|4521.15|4521.87|4521.27|4521.75|4521.15|3
1643941600000|2022-02-04 02:26:40|4521.62|4521.02|4521.5|4520.9|4521.75|4521.15|4521.5|4520.9|9
1643941610000|2022-02-04 02:26:50|||||||||1
1643941630000|2022-02-04 02:27:10|4521.25|4520.65|4521.5|4520.9|4521.5|4520.9|4521.25|4520.65|17
1643941640000|2022-02-04 02:27:20|4521.75|4521.15|4521.75|4521.15|4521.75|4521.15|4521.75|4521.15|9
1643941650000|2022-02-04 02:27:30|4521.62|4521.02|4521.5|4520.9|4521.62|4521.02|4521.25|4520.65|10
1643941660000|2022-02-04 02:27:40|4521.62|4521.02|4521.5|4520.9|4521.62|4521.02|4521.5|4520.9|7
1643941670000|2022-02-04 02:27:50|4521.75|4521.15|4521.62|4521.02|4521.75|4521.15|4521.62|4521.02|10
1643941680000|2022-02-04 02:28:00|4521.75|4521.15|4521.75|4521.15|4522|4521.4|4521.75|4521.15|6
1643941690000|2022-02-04 02:28:10|4521.87|4521.27|4522|4521.4|4522|4521.4|4521.87|4521.27|13
1643941700000|2022-02-04 02:28:20|4521.87|4521.27|4521.87|4521.27|4522|4521.4|4521.75|4521.15|13
1643941710000|2022-02-04 02:28:30|4522|4521.4|4522|4521.4|4522|4521.4|4521.87|4521.27|2
1643941720000|2022-02-04 02:28:40|4522.25|4521.65|4522|4521.4|4522.25|4521.65|4522|4521.4|9
1643941730000|2022-02-04 02:28:50|4522.12|4521.52|4522|4521.4|4522.25|4521.65|4522|4521.4|7
1643941740000|2022-02-04 02:29:00|4522.25|4521.65|4522.12|4521.52|4522.25|4521.65|4522.12|4521.52|16
1643941750000|2022-02-04 02:29:10|4522|4521.4|4522.5|4521.9|4522.5|4521.9|4522|4521.4|11
1643941760000|2022-02-04 02:29:20|4522.75|4522.15|4522.75|4522.15|4522.75|4522.15|4522.75|4522.15|11
1643941770000|2022-02-04 02:29:30|4522.62|4522.02|4522.75|4522.15|4522.75|4522.15|4522.5|4521.9|18
1643941780000|2022-02-04 02:29:40|4522.5|4521.9|4522.75|4522.15|4522.75|4522.15|4522.5|4521.9|5
1643941790000|2022-02-04 02:29:50|4522.62|4522.02|4522.5|4521.9|4522.75|4522.15|4522.5|4521.9|13
1643941800000|2022-02-04 02:30:00|4522.75|4522.15|4522.87|4522.27|4523|4522.4|4522.75|4522.15|14
1643941810000|2022-02-04 02:30:10|4522.75|4522.15|4522.75|4522.15|4523|4522.4|4522.75|4522.15|8
1643941820000|2022-02-04 02:30:20|4522.5|4521.9|4522.62|4522.02|4522.62|4522.02|4522.5|4521.9|14
1643941830000|2022-02-04 02:30:30|4522.75|4522.15|4522.5|4521.9|4522.75|4522.15|4522.5|4521.9|8
1643941840000|2022-02-04 02:30:40|4522.25|4521.65|4522.25|4521.65|4522.25|4521.65|4522.25|4521.65|7
1643941850000|2022-02-04 02:30:50|4522.12|4521.52|4522.25|4521.65|4522.5|4521.9|4522.12|4521.52|40
1643941860000|2022-02-04 02:31:00|4522|4521.4|4522|4521.4|4522.12|4521.52|4522|4521.4|3
1643941870000|2022-02-04 02:31:10|||||||||6
1643941880000|2022-02-04 02:31:20|4522.5|4521.9|4522.25|4521.65|4522.5|4521.9|4522.25|4521.65|37
1643941890000|2022-02-04 02:31:30|4522.5|4521.9|4522.5|4521.9|4522.5|4521.9|4522.37|4521.77|20
1643941900000|2022-02-04 02:31:40|4522.75|4522.15|4522.75|4522.15|4522.75|4522.15|4522.75|4522.15|12
1643941910000|2022-02-04 02:31:50|4522.87|4522.27|4522.87|4522.27|4522.87|4522.27|4522.87|4522.27|8
1643941920000|2022-02-04 02:32:00|4522.75|4522.15|4523|4522.4|4523|4522.4|4522.75|4522.15|5
1643941930000|2022-02-04 02:32:10|4523.12|4522.52|4523|4522.4|4523.12|4522.52|4523|4522.4|14
1643941940000|2022-02-04 02:32:20|4523.25|4522.65|4523.5|4522.9|4523.5|4522.9|4523.25|4522.65|28
1643941950000|2022-02-04 02:32:30|4523.62|4523.02|4523.25|4522.65|4523.75|4523.15|4523.12|4522.52|21
1643941960000|2022-02-04 02:32:40|4523.5|4522.9|4523.5|4522.9|4523.5|4522.9|4523.5|4522.9|8
1643941970000|2022-02-04 02:32:50|4523.25|4522.65|4523.25|4522.65|4523.25|4522.65|4523.25|4522.65|10
1643941980000|2022-02-04 02:33:00|4523.5|4522.9|4523.5|4522.9|4523.75|4523.15|4523.25|4522.65|25
1643941990000|2022-02-04 02:33:10|4523.75|4523.15|4523.75|4523.15|4523.75|4523.15|4523.75|4523.15|6
1643942000000|2022-02-04 02:33:20|4524|4523.4|4524.25|4523.65|4524.25|4523.65|4524|4523.4|47
1643942010000|2022-02-04 02:33:30|4524.37|4523.77|4524.5|4523.9|4524.5|4523.9|4524.25|4523.65|29
1643942020000|2022-02-04 02:33:40|4524.62|4524.02|4524|4523.4|4524.62|4524.02|4524|4523.4|41
1643942030000|2022-02-04 02:33:50|4523.75|4523.15|4523.87|4523.27|4524|4523.4|4523.5|4522.9|18
1643942040000|2022-02-04 02:34:00|4524|4523.4|4524|4523.4|4524|4523.4|4524|4523.4|9
1643942050000|2022-02-04 02:34:10|||||||||4
1643942060000|2022-02-04 02:34:20|4523.87|4523.27|4523.75|4523.15|4523.87|4523.27|4523.75|4523.15|10
1643942070000|2022-02-04 02:34:30|4523.87|4523.27|4523.62|4523.02|4524|4523.4|4523.62|4523.02|7
1643942080000|2022-02-04 02:34:40|4523.75|4523.15|4523.87|4523.27|4524|4523.4|4523.62|4523.02|19
1643942090000|2022-02-04 02:34:50|4524|4523.4|4524.5|4523.9|4524.5|4523.9|4523.87|4523.27|20
1643942100000|2022-02-04 02:35:00|4524.62|4524.02|4524.12|4523.52|4524.62|4524.02|4524|4523.4|27
1643942110000|2022-02-04 02:35:10|4524|4523.4|4523.75|4523.15|4524|4523.4|4523.75|4523.15|18
1643942120000|2022-02-04 02:35:20|4524|4523.4|4524|4523.4|4524|4523.4|4524|4523.4|10
1643942130000|2022-02-04 02:35:30|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|5
1643942140000|2022-02-04 02:35:40|4524.12|4523.52|4524|4523.4|4524.12|4523.52|4524|4523.4|8
1643942150000|2022-02-04 02:35:50|4523.75|4523.15|4523.87|4523.27|4523.87|4523.27|4523.75|4523.15|11
1643942160000|2022-02-04 02:36:00|4524|4523.4|4524|4523.4|4524|4523.4|4524|4523.4|10
1643942170000|2022-02-04 02:36:10|4523.75|4523.15|4523.5|4522.9|4524|4523.4|4523.5|4522.9|19
1643942180000|2022-02-04 02:36:20|4523.62|4523.02|4523.5|4522.9|4523.75|4523.15|4523.5|4522.9|14
1643942190000|2022-02-04 02:36:30|4523.75|4523.15|4523.75|4523.15|4524|4523.4|4523.75|4523.15|7
1643942200000|2022-02-04 02:36:40|||||||||4
1643942210000|2022-02-04 02:36:50|4524|4523.4|4524|4523.4|4524|4523.4|4524|4523.4|14
1643942220000|2022-02-04 02:37:00|4523.87|4523.27|4523.75|4523.15|4524|4523.4|4523.75|4523.15|14
1643942230000|2022-02-04 02:37:10|4523.62|4523.02|4523.5|4522.9|4523.62|4523.02|4523.5|4522.9|3
1643942240000|2022-02-04 02:37:20|4523.25|4522.65|4523.25|4522.65|4523.25|4522.65|4523.25|4522.65|14
1643942250000|2022-02-04 02:37:30|4523.5|4522.9|4523.5|4522.9|4523.75|4523.15|4523.5|4522.9|19
1643942260000|2022-02-04 02:37:40|||||||||2
1643942270000|2022-02-04 02:37:50|4523.37|4522.77|4523.25|4522.65|4523.5|4522.9|4523.25|4522.65|17
1643942280000|2022-02-04 02:38:00|4523.12|4522.52|4523|4522.4|4523.12|4522.52|4523|4522.4|13
1643942290000|2022-02-04 02:38:10|4522.75|4522.15|4522.75|4522.15|4522.75|4522.15|4522.5|4521.9|31
1643942300000|2022-02-04 02:38:20|4522.87|4522.27|4522.87|4522.27|4523|4522.4|4522.75|4522.15|12
1643942310000|2022-02-04 02:38:30|4523|4522.4|4523|4522.4|4523|4522.4|4523|4522.4|3
1643942320000|2022-02-04 02:38:40|4523.12|4522.52|4522.87|4522.27|4523.25|4522.65|4522.75|4522.15|16
1643942330000|2022-02-04 02:38:50|4523|4522.4|4523|4522.4|4523|4522.4|4522.87|4522.27|1
1643942340000|2022-02-04 02:39:00|4522.75|4522.15|4522.87|4522.27|4522.87|4522.27|4522.75|4522.15|25
1643942350000|2022-02-04 02:39:10|4523|4522.4|4523|4522.4|4523|4522.4|4522.87|4522.27|2
1643942360000|2022-02-04 02:39:20|4523.25|4522.65|4523.5|4522.9|4523.5|4522.9|4523.25|4522.65|12
1643942370000|2022-02-04 02:39:30|||||||||3
1643942380000|2022-02-04 02:39:40|||||||||10
1643942390000|2022-02-04 02:39:50|4523.37|4522.77|4523.5|4522.9|4523.5|4522.9|4523.25|4522.65|12
1643942400000|2022-02-04 02:40:00|4523.37|4522.77|4523.37|4522.77|4523.37|4522.77|4523.37|4522.77|3
1643942410000|2022-02-04 02:40:10|4523.5|4522.9|4523.37|4522.77|4523.5|4522.9|4523.37|4522.77|4
1643942420000|2022-02-04 02:40:20|4523.5|4522.9|4523.25|4522.65|4523.5|4522.9|4523.25|4522.65|3
1643942430000|2022-02-04 02:40:30|4523.12|4522.52|4523.12|4522.52|4523.25|4522.65|4523.12|4522.52|5
1643942440000|2022-02-04 02:40:40|4523.25|4522.65|4523.12|4522.52|4523.25|4522.65|4523.12|4522.52|3
1643942450000|2022-02-04 02:40:50|4523.25|4522.65|4523.12|4522.52|4523.25|4522.65|4523.12|4522.52|5
1643942460000|2022-02-04 02:41:00|4523.25|4522.65|4523.5|4522.9|4523.5|4522.9|4523.25|4522.65|4
1643942470000|2022-02-04 02:41:10|4523.75|4523.15|4523.75|4523.15|4524|4523.4|4523.75|4523.15|65
1643942480000|2022-02-04 02:41:20|4523.5|4522.9|4523.5|4522.9|4523.62|4523.02|4523.5|4522.9|11
1643942490000|2022-02-04 02:41:30|4523.62|4523.02|4523.75|4523.15|4523.75|4523.15|4523.62|4523.02|7
1643942500000|2022-02-04 02:41:40|||||||||4
1643942510000|2022-02-04 02:41:50|4523.87|4523.27|4523.5|4522.9|4523.87|4523.27|4523.5|4522.9|17
1643942520000|2022-02-04 02:42:00|4523.25|4522.65|4523|4522.4|4523.25|4522.65|4523|4522.4|11
1643942530000|2022-02-04 02:42:10|4523.12|4522.52|4523.5|4522.9|4523.5|4522.9|4523.12|4522.52|18
1643942540000|2022-02-04 02:42:20|4523.25|4522.65|4523.12|4522.52|4523.25|4522.65|4523.12|4522.52|12
1643942550000|2022-02-04 02:42:30|4523|4522.4|4523|4522.4|4523.25|4522.65|4523|4522.4|7
1643942560000|2022-02-04 02:42:40|4522.75|4522.15|4522.75|4522.15|4522.75|4522.15|4522.75|4522.15|7
1643942570000|2022-02-04 02:42:50|4522.62|4522.02|4522.75|4522.15|4522.75|4522.15|4522.62|4522.02|13
1643942580000|2022-02-04 02:43:00|4522.62|4522.02|4522.75|4522.15|4522.75|4522.15|4522.62|4522.02|2
1643942600000|2022-02-04 02:43:20|4523|4522.4|4522.75|4522.15|4523|4522.4|4522.75|4522.15|16
1643942610000|2022-02-04 02:43:30|4523|4522.4|4523.12|4522.52|4523.25|4522.65|4523|4522.4|13
1643942620000|2022-02-04 02:43:40|4523.25|4522.65|4522.75|4522.15|4523.25|4522.65|4522.75|4522.15|64
1643942630000|2022-02-04 02:43:50|4522.87|4522.27|4523|4522.4|4523.12|4522.52|4522.87|4522.27|15
1643942640000|2022-02-04 02:44:00|4522.75|4522.15|4522.25|4521.65|4522.75|4522.15|4522.25|4521.65|46
1643942650000|2022-02-04 02:44:10|4522.37|4521.77|4522.5|4521.9|4522.62|4522.02|4522.25|4521.65|24
1643942660000|2022-02-04 02:44:20|||||||||3
1643942670000|2022-02-04 02:44:30|||||||||13
1643942680000|2022-02-04 02:44:40|4522.25|4521.65|4522.25|4521.65|4522.25|4521.65|4522.25|4521.65|13
1643942690000|2022-02-04 02:44:50|4522|4521.4|4522|4521.4|4522|4521.4|4522|4521.4|19
1643942700000|2022-02-04 02:45:00|4522.25|4521.65|4522|4521.4|4522.25|4521.65|4522|4521.4|18
1643942710000|2022-02-04 02:45:10|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|15
1643942720000|2022-02-04 02:45:20|4521.75|4521.15|4521.75|4521.15|4521.75|4521.15|4521.5|4520.9|24
1643942730000|2022-02-04 02:45:30|||||||||12
1643942740000|2022-02-04 02:45:40|||||||||28
1643942750000|2022-02-04 02:45:50|||||||||1
1643942760000|2022-02-04 02:46:00|||||||||13
1643942770000|2022-02-04 02:46:10|||||||||2
1643942780000|2022-02-04 02:46:20|4521.5|4520.9|4521.5|4520.9|4521.5|4520.9|4521.5|4520.9|12
1643942790000|2022-02-04 02:46:30|4521.75|4521.15|4521.5|4520.9|4521.75|4521.15|4521.5|4520.9|18
1643942800000|2022-02-04 02:46:40|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|4521.62|4521.02|13
1643942810000|2022-02-04 02:46:50|4521.5|4520.9|4521.75|4521.15|4521.75|4521.15|4521.5|4520.9|4
1643942820000|2022-02-04 02:47:00|4521.62|4521.02|4521.75|4521.15|4521.75|4521.15|4521.62|4521.02|11
1643942830000|2022-02-04 02:47:10|4521.62|4521.02|4522|4521.4|4522|4521.4|4521.62|4521.02|8
1643942850000|2022-02-04 02:47:30|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|8
1643942860000|2022-02-04 02:47:40|4521.75|4521.15|4522|4521.4|4522|4521.4|4521.75|4521.15|8
1643942870000|2022-02-04 02:47:50|4521.75|4521.15|4521.75|4521.15|4521.75|4521.15|4521.75|4521.15|5
1643942880000|2022-02-04 02:48:00|||||||||4
1643942890000|2022-02-04 02:48:10|4521.87|4521.27|4521.75|4521.15|4521.87|4521.27|4521.75|4521.15|7
1643942900000|2022-02-04 02:48:20|4521.5|4520.9|4521.5|4520.9|4521.5|4520.9|4521.5|4520.9|5
1643942910000|2022-02-04 02:48:30|4521.75|4521.15|4521.75|4521.15|4521.75|4521.15|4521.75|4521.15|2
1643942920000|2022-02-04 02:48:40|4521.62|4521.02|4522|4521.4|4522|4521.4|4521.62|4521.02|12
1643942930000|2022-02-04 02:48:50|4521.75|4521.15|4521.75|4521.15|4521.75|4521.15|4521.75|4521.15|6
1643942940000|2022-02-04 02:49:00|||||||||5
1643942950000|2022-02-04 02:49:10|4521.62|4521.02|4521.75|4521.15|4521.75|4521.15|4521.62|4521.02|4
1643942960000|2022-02-04 02:49:20|4522|4521.4|4522|4521.4|4522|4521.4|4522|4521.4|9
1643942970000|2022-02-04 02:49:30|4522.25|4521.65|4522|4521.4|4522.25|4521.65|4522|4521.4|7
1643942980000|2022-02-04 02:49:40|4522.12|4521.52|4522|4521.4|4522.25|4521.65|4522|4521.4|9
1643942990000|2022-02-04 02:49:50|4522.25|4521.65|4522.25|4521.65|4522.25|4521.65|4522.25|4521.65|7
1643943000000|2022-02-04 02:50:00|4522.37|4521.77|4522|4521.4|4522.5|4521.9|4522|4521.4|20
1643943010000|2022-02-04 02:50:10|4521.87|4521.27|4521.75|4521.15|4521.87|4521.27|4521.75|4521.15|18
1643943020000|2022-02-04 02:50:20|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.75|4521.15|3
1643943030000|2022-02-04 02:50:30|4522|4521.4|4521.25|4520.65|4522|4521.4|4521.25|4520.65|30
1643943040000|2022-02-04 02:50:40|4521.5|4520.9|4521.5|4520.9|4521.5|4520.9|4521.5|4520.9|5
1643943050000|2022-02-04 02:50:50|4522.5|4521.9|4523|4522.4|4523|4522.4|4522.5|4521.9|237
1643943060000|2022-02-04 02:51:00|4523.25|4522.65|4523.5|4522.9|4523.5|4522.9|4523.25|4522.65|71
1643943070000|2022-02-04 02:51:10|4523.37|4522.77|4523.25|4522.65|4523.5|4522.9|4523.25|4522.65|26
1643943080000|2022-02-04 02:51:20|4523.37|4522.77|4523.25|4522.65|4523.5|4522.9|4523.25|4522.65|2
1643943090000|2022-02-04 02:51:30|||||||||5
1643943100000|2022-02-04 02:51:40|||||||||4
1643943110000|2022-02-04 02:51:50|||||||||2
1643943120000|2022-02-04 02:52:00|4523.5|4522.9|4523.5|4522.9|4523.5|4522.9|4523.5|4522.9|10
1643943130000|2022-02-04 02:52:10|4522.25|4521.65|4522|4521.4|4522.25|4521.65|4522|4521.4|73
1643943140000|2022-02-04 02:52:20|4522.25|4521.65|4522|4521.4|4522.25|4521.65|4522|4521.4|19
1643943150000|2022-02-04 02:52:30|4522.12|4521.52|4522|4521.4|4522.12|4521.52|4521.87|4521.27|21
1643943160000|2022-02-04 02:52:40|4521.87|4521.27|4522|4521.4|4522|4521.4|4521.75|4521.15|9
1643943170000|2022-02-04 02:52:50|4521.87|4521.27|4521.75|4521.15|4521.87|4521.27|4521.75|4521.15|5
1643943180000|2022-02-04 02:53:00|4521.5|4520.9|4521.62|4521.02|4521.62|4521.02|4521.5|4520.9|23
1643943190000|2022-02-04 02:53:10|4521.75|4521.15|4521.75|4521.15|4521.75|4521.15|4521.75|4521.15|1
1643943200000|2022-02-04 02:53:20|4521.87|4521.27|4522|4521.4|4522|4521.4|4521.87|4521.27|7
1643943210000|2022-02-04 02:53:30|||||||||2
1643943230000|2022-02-04 02:53:50|4522.25|4521.65|4522.5|4521.9|4522.5|4521.9|4522.25|4521.65|13
1643943240000|2022-02-04 02:54:00|4522.25|4521.65|4522|4521.4|4522.25|4521.65|4522|4521.4|5
1643943250000|2022-02-04 02:54:10|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|19
1643943260000|2022-02-04 02:54:20|4522.25|4521.65|4522.12|4521.52|4522.25|4521.65|4522.12|4521.52|2
1643943270000|2022-02-04 02:54:30|4522.25|4521.65|4522.25|4521.65|4522.25|4521.65|4522.25|4521.65|1
1643943280000|2022-02-04 02:54:40|4522.5|4521.9|4522.5|4521.9|4522.5|4521.9|4522.5|4521.9|6
1643943290000|2022-02-04 02:54:50|4522.75|4522.15|4522.62|4522.02|4522.75|4522.15|4522.62|4522.02|8
1643943300000|2022-02-04 02:55:00|4522.75|4522.15|4522|4521.4|4522.75|4522.15|4522|4521.4|18
1643943310000|2022-02-04 02:55:10|4521.87|4521.27|4521.75|4521.15|4521.87|4521.27|4521.75|4521.15|4
1643943320000|2022-02-04 02:55:20|4521.87|4521.27|4522|4521.4|4522|4521.4|4521.87|4521.27|8
1643943330000|2022-02-04 02:55:30|4522.12|4521.52|4522.12|4521.52|4522.25|4521.65|4522.12|4521.52|7
1643943340000|2022-02-04 02:55:40|4522.25|4521.65|4522|4521.4|4522.25|4521.65|4522|4521.4|2
1643943350000|2022-02-04 02:55:50|4522.12|4521.52|4522.12|4521.52|4522.25|4521.65|4522|4521.4|4
1643943360000|2022-02-04 02:56:00|4522|4521.4|4522|4521.4|4522|4521.4|4522|4521.4|0
1643943380000|2022-02-04 02:56:20|||||||||26
1643943390000|2022-02-04 02:56:30|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|15
1643943400000|2022-02-04 02:56:40|4522|4521.4|4522|4521.4|4522|4521.4|4522|4521.4|7
1643943410000|2022-02-04 02:56:50|||||||||10
1643943420000|2022-02-04 02:57:00|||||||||2
1643943430000|2022-02-04 02:57:10|||||||||3
1643943440000|2022-02-04 02:57:20|4521.75|4521.15|4521.75|4521.15|4521.75|4521.15|4521.62|4521.02|14
1643943450000|2022-02-04 02:57:30|4521.87|4521.27|4521.75|4521.15|4522|4521.4|4521.75|4521.15|9
1643943460000|2022-02-04 02:57:40|||||||||6
1643943470000|2022-02-04 02:57:50|||||||||2
1643943480000|2022-02-04 02:58:00|4522|4521.4|4522|4521.4|4522|4521.4|4521.75|4521.15|7
1643943490000|2022-02-04 02:58:10|4521.75|4521.15|4521.75|4521.15|4521.75|4521.15|4521.75|4521.15|11
1643943500000|2022-02-04 02:58:20|4521.5|4520.9|4521.5|4520.9|4521.5|4520.9|4521.5|4520.9|16
1643943510000|2022-02-04 02:58:30|4521.37|4520.77|4521.25|4520.65|4521.37|4520.77|4521.25|4520.65|10
1643943520000|2022-02-04 02:58:40|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|4521.37|4520.77|10
1643943530000|2022-02-04 02:58:50|4521.62|4521.02|4521.12|4520.52|4521.62|4521.02|4521|4520.4|40
1643943540000|2022-02-04 02:59:00|4521|4520.4|4521|4520.4|4521|4520.4|4521|4520.4|7
1643943550000|2022-02-04 02:59:10|||||||||5
1643943560000|2022-02-04 02:59:20|||||||||5
1643943580000|2022-02-04 02:59:40|||||||||11
1643943590000|2022-02-04 02:59:50|||||||||10
1643943600000|2022-02-04 03:00:00|4521.25|4520.65|4521|4520.4|4521.25|4520.65|4521|4520.4|7
1643943610000|2022-02-04 03:00:10|4521.25|4520.65|4521.5|4520.9|4521.5|4520.9|4521.25|4520.65|26
1643943620000|2022-02-04 03:00:20|4521.62|4521.02|4521.5|4520.9|4521.62|4521.02|4521.5|4520.9|5
1643943640000|2022-02-04 03:00:40|4521.62|4521.02|4521.5|4520.9|4521.62|4521.02|4521.5|4520.9|12
1643943660000|2022-02-04 03:01:00|4521.25|4520.65|4521.25|4520.65|4521.25|4520.65|4521.25|4520.65|28
1643943670000|2022-02-04 03:01:10|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|4521.12|4520.52|7
1643943680000|2022-02-04 03:01:20|4521|4520.4|4521.25|4520.65|4521.25|4520.65|4521|4520.4|10
1643943690000|2022-02-04 03:01:30|4521.12|4520.52|4521|4520.4|4521.25|4520.65|4521|4520.4|3
1643943700000|2022-02-04 03:01:40|4521.12|4520.52|4521.25|4520.65|4521.25|4520.65|4521|4520.4|4
1643943710000|2022-02-04 03:01:50|4521.12|4520.52|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|17
1643943720000|2022-02-04 03:02:00|4521|4520.4|4520.5|4519.9|4521|4520.4|4520.5|4519.9|14
1643943730000|2022-02-04 03:02:10|4520.25|4519.65|4520.12|4519.52|4520.25|4519.65|4520.12|4519.52|32
1643943740000|2022-02-04 03:02:20|4520|4519.4|4520|4519.4|4520|4519.4|4519.75|4519.15|55
1643943750000|2022-02-04 03:02:30|4519.75|4519.15|4520|4519.4|4520|4519.4|4519.75|4519.15|12
1643943760000|2022-02-04 03:02:40|4520.12|4519.52|4520.12|4519.52|4520.25|4519.65|4520|4519.4|24
1643943770000|2022-02-04 03:02:50|4520.25|4519.65|4520.25|4519.65|4520.25|4519.65|4520.25|4519.65|3
1643943780000|2022-02-04 03:03:00|4520|4519.4|4520.25|4519.65|4520.25|4519.65|4520|4519.4|13
1643943790000|2022-02-04 03:03:10|||||||||1
1643943810000|2022-02-04 03:03:30|4520.37|4519.77|4520.5|4519.9|4520.5|4519.9|4520.37|4519.77|25
1643943820000|2022-02-04 03:03:40|||||||||5
1643943830000|2022-02-04 03:03:50|4520.37|4519.77|4520.25|4519.65|4520.37|4519.77|4520.25|4519.65|5
1643943840000|2022-02-04 03:04:00|4520.37|4519.77|4520.5|4519.9|4520.5|4519.9|4520.37|4519.77|15
1643943850000|2022-02-04 03:04:10|||||||||1
1643943860000|2022-02-04 03:04:20|4520.62|4520.02|4521.25|4520.65|4521.25|4520.65|4520.62|4520.02|29
1643943870000|2022-02-04 03:04:30|4521.12|4520.52|4521|4520.4|4521.25|4520.65|4521|4520.4|3
1643943880000|2022-02-04 03:04:40|4521.25|4520.65|4521.25|4520.65|4521.25|4520.65|4521.25|4520.65|3
1643943890000|2022-02-04 03:04:50|||||||||2
1643943900000|2022-02-04 03:05:00|||||||||4
1643943910000|2022-02-04 03:05:10|4521.5|4520.9|4521.75|4521.15|4521.75|4521.15|4521.5|4520.9|30
1643943920000|2022-02-04 03:05:20|4521.5|4520.9|4522.25|4521.65|4522.25|4521.65|4521.5|4520.9|136
1643943930000|2022-02-04 03:05:30|4522.5|4521.9|4522.5|4521.9|4522.5|4521.9|4522.5|4521.9|34
1643943940000|2022-02-04 03:05:40|4522|4521.4|4522|4521.4|4522|4521.4|4521.75|4521.15|25
1643943950000|2022-02-04 03:05:50|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|2
1643943960000|2022-02-04 03:06:00|4521.75|4521.15|4522.25|4521.65|4522.25|4521.65|4521.75|4521.15|10
1643943970000|2022-02-04 03:06:10|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|4
1643943980000|2022-02-04 03:06:20|4522|4521.4|4522.25|4521.65|4522.25|4521.65|4522|4521.4|1
1643943990000|2022-02-04 03:06:30|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|4522.12|4521.52|2
1643944000000|2022-02-04 03:06:40|4522.25|4521.65|4522.25|4521.65|4522.25|4521.65|4522|4521.4|3
1643944010000|2022-02-04 03:06:50|4522|4521.4|4522.25|4521.65|4522.25|4521.65|4522|4521.4|7
1643944020000|2022-02-04 03:07:00|4522.37|4521.77|4523.25|4522.65|4523.25|4522.65|4522.37|4521.77|25
1643944030000|2022-02-04 03:07:10|4523.12|4522.52|4523.25|4522.65|4523.25|4522.65|4523|4522.4|18
1643944040000|2022-02-04 03:07:20|4523.12|4522.52|4523|4522.4|4523.12|4522.52|4523|4522.4|7
1643944050000|2022-02-04 03:07:30|4523.12|4522.52|4523.12|4522.52|4523.25|4522.65|4523.12|4522.52|4
1643944060000|2022-02-04 03:07:40|4523.25|4522.65|4523|4522.4|4523.25|4522.65|4523|4522.4|12
1643944070000|2022-02-04 03:07:50|4522.75|4522.15|4523.37|4522.77|4523.5|4522.9|4522.75|4522.15|22
1643944080000|2022-02-04 03:08:00|4523.25|4522.65|4523|4522.4|4523.37|4522.77|4523|4522.4|11
1643944090000|2022-02-04 03:08:10|4523.12|4522.52|4523.12|4522.52|4523.25|4522.65|4523.12|4522.52|5
1643944100000|2022-02-04 03:08:20|4523|4522.4|4523|4522.4|4523.12|4522.52|4523|4522.4|10
1643944110000|2022-02-04 03:08:30|4523.12|4522.52|4523.25|4522.65|4523.25|4522.65|4523.12|4522.52|5
1643944120000|2022-02-04 03:08:40|||||||||3
1643944130000|2022-02-04 03:08:50|||||||||12
1643944140000|2022-02-04 03:09:00|4523|4522.4|4523.12|4522.52|4523.12|4522.52|4523|4522.4|8
1643944150000|2022-02-04 03:09:10|4523|4522.4|4523.12|4522.52|4523.25|4522.65|4523|4522.4|5
1643944160000|2022-02-04 03:09:20|4523|4522.4|4523|4522.4|4523.12|4522.52|4523|4522.4|10
1643944170000|2022-02-04 03:09:30|||||||||3
1643944180000|2022-02-04 03:09:40|4522.87|4522.27|4522.87|4522.27|4523|4522.4|4522.75|4522.15|9
1643944190000|2022-02-04 03:09:50|4523|4522.4|4523|4522.4|4523|4522.4|4523|4522.4|0
1643944200000|2022-02-04 03:10:00|4523.25|4522.65|4523|4522.4|4523.5|4522.9|4523|4522.4|13
1643944210000|2022-02-04 03:10:10|4523.25|4522.65|4523.25|4522.65|4523.25|4522.65|4523.25|4522.65|5
1643944220000|2022-02-04 03:10:20|4523|4522.4|4523|4522.4|4523|4522.4|4523|4522.4|7
1643944230000|2022-02-04 03:10:30|4523.25|4522.65|4523.25|4522.65|4523.25|4522.65|4523.25|4522.65|5
1643944240000|2022-02-04 03:10:40|4523.12|4522.52|4523.25|4522.65|4523.25|4522.65|4523.12|4522.52|19
1643944250000|2022-02-04 03:10:50|4523.5|4522.9|4523.37|4522.77|4523.5|4522.9|4523.37|4522.77|17
1643944260000|2022-02-04 03:11:00|4523.5|4522.9|4523.25|4522.65|4523.5|4522.9|4523.25|4522.65|3
1643944280000|2022-02-04 03:11:20|4523.12|4522.52|4523.25|4522.65|4523.25|4522.65|4523.12|4522.52|9
1643944290000|2022-02-04 03:11:30|4523.5|4522.9|4523.37|4522.77|4523.5|4522.9|4523.37|4522.77|28
1643944300000|2022-02-04 03:11:40|4523.25|4522.65|4523.37|4522.77|4523.5|4522.9|4523.25|4522.65|7
1643944310000|2022-02-04 03:11:50|4523.25|4522.65|4523.12|4522.52|4523.25|4522.65|4523|4522.4|8
1643944320000|2022-02-04 03:12:00|4523|4522.4|4523|4522.4|4523|4522.4|4523|4522.4|3
1643944330000|2022-02-04 03:12:10|4522.87|4522.27|4523|4522.4|4523|4522.4|4522.87|4522.27|19
1643944340000|2022-02-04 03:12:20|4523.25|4522.65|4523.25|4522.65|4523.25|4522.65|4523.25|4522.65|14
1643944350000|2022-02-04 03:12:30|4523.12|4522.52|4523|4522.4|4523.12|4522.52|4523|4522.4|3
1643944360000|2022-02-04 03:12:40|||||||||4
1643944370000|2022-02-04 03:12:50|4523.25|4522.65|4523.25|4522.65|4523.5|4522.9|4523.25|4522.65|15
1643944380000|2022-02-04 03:13:00|4523.5|4522.9|4523.62|4523.02|4523.75|4523.15|4523.37|4522.77|45
1643944390000|2022-02-04 03:13:10|4523.75|4523.15|4523.75|4523.15|4523.75|4523.15|4523.75|4523.15|0
1643944400000|2022-02-04 03:13:20|4524|4523.4|4524|4523.4|4524|4523.4|4524|4523.4|31
1643944410000|2022-02-04 03:13:30|4524.25|4523.65|4524.25|4523.65|4524.37|4523.77|4524.25|4523.65|18
1643944420000|2022-02-04 03:13:40|4524|4523.4|4524.25|4523.65|4524.25|4523.65|4524|4523.4|12
1643944430000|2022-02-04 03:13:50|4524|4523.4|4524|4523.4|4524|4523.4|4523.75|4523.15|18
1643944440000|2022-02-04 03:14:00|4523.87|4523.27|4523.87|4523.27|4524|4523.4|4523.75|4523.15|38
1643944450000|2022-02-04 03:14:10|4524|4523.4|4524.25|4523.65|4524.25|4523.65|4524|4523.4|14
1643944460000|2022-02-04 03:14:20|4524.12|4523.52|4524.12|4523.52|4524.25|4523.65|4524.12|4523.52|4
1643944470000|2022-02-04 03:14:30|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|5
1643944480000|2022-02-04 03:14:40|4524.37|4523.77|4524.75|4524.15|4524.75|4524.15|4524.37|4523.77|27
1643944490000|2022-02-04 03:14:50|4525|4524.4|4525.5|4524.9|4525.75|4525.15|4525|4524.4|130
1643944500000|2022-02-04 03:15:00|4525.25|4524.65|4525.75|4525.15|4525.75|4525.15|4525.25|4524.65|41
1643944510000|2022-02-04 03:15:10|||||||||11
1643944520000|2022-02-04 03:15:20|4525.62|4525.02|4525.5|4524.9|4525.75|4525.15|4525.5|4524.9|19
1643944530000|2022-02-04 03:15:30|4525.62|4525.02|4525.75|4525.15|4525.75|4525.15|4525.5|4524.9|5
1643944540000|2022-02-04 03:15:40|4526|4525.4|4526|4525.4|4526|4525.4|4526|4525.4|8
1643944550000|2022-02-04 03:15:50|4525.75|4525.15|4526|4525.4|4526|4525.4|4525.75|4525.15|32
1643944560000|2022-02-04 03:16:00|4525.75|4525.15|4525.87|4525.27|4525.87|4525.27|4525.75|4525.15|13
1643944570000|2022-02-04 03:16:10|4525.75|4525.15|4526|4525.4|4526|4525.4|4525.75|4525.15|23
1643944580000|2022-02-04 03:16:20|4525.75|4525.15|4525.62|4525.02|4525.75|4525.15|4525.5|4524.9|30
1643944590000|2022-02-04 03:16:30|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|1
1643944600000|2022-02-04 03:16:40|4525.87|4525.27|4525.5|4524.9|4525.87|4525.27|4525.5|4524.9|27
1643944610000|2022-02-04 03:16:50|||||||||8
1643944620000|2022-02-04 03:17:00|||||||||1
1643944630000|2022-02-04 03:17:10|4525.25|4524.65|4525.12|4524.52|4525.25|4524.65|4525.12|4524.52|12
1643944640000|2022-02-04 03:17:20|4525.25|4524.65|4525.25|4524.65|4525.25|4524.65|4525|4524.4|12
1643944650000|2022-02-04 03:17:30|4525.12|4524.52|4525|4524.4|4525.12|4524.52|4524.87|4524.27|18
1643944660000|2022-02-04 03:17:40|||||||||2
1643944670000|2022-02-04 03:17:50|||||||||2
1643944680000|2022-02-04 03:18:00|4524.75|4524.15|4524.75|4524.15|4524.75|4524.15|4524.75|4524.15|2
1643944690000|2022-02-04 03:18:10|||||||||9
1643944700000|2022-02-04 03:18:20|4525|4524.4|4524.75|4524.15|4525|4524.4|4524.62|4524.02|19
1643944720000|2022-02-04 03:18:40|4524.5|4523.9|4524.5|4523.9|4524.5|4523.9|4524.5|4523.9|10
1643944730000|2022-02-04 03:18:50|4524.62|4524.02|4524.62|4524.02|4524.62|4524.02|4524.62|4524.02|10
1643944740000|2022-02-04 03:19:00|4524.5|4523.9|4524.5|4523.9|4524.62|4524.02|4524.5|4523.9|3
1643944750000|2022-02-04 03:19:10|4524.75|4524.15|4524.75|4524.15|4524.87|4524.27|4524.75|4524.15|9
1643944760000|2022-02-04 03:19:20|4524.87|4524.27|4524.75|4524.15|4525|4524.4|4524.75|4524.15|2
1643944770000|2022-02-04 03:19:30|4524.87|4524.27|4525|4524.4|4525|4524.4|4524.75|4524.15|11
1643944780000|2022-02-04 03:19:40|||||||||1
1643944790000|2022-02-04 03:19:50|4525.25|4524.65|4525.12|4524.52|4525.25|4524.65|4525.12|4524.52|14
1643944800000|2022-02-04 03:20:00|4525|4524.4|4524.87|4524.27|4525|4524.4|4524.75|4524.15|19
1643944810000|2022-02-04 03:20:10|4525|4524.4|4525|4524.4|4525|4524.4|4524.87|4524.27|4
1643944820000|2022-02-04 03:20:20|4525.12|4524.52|4525|4524.4|4525.12|4524.52|4525|4524.4|16
1643944830000|2022-02-04 03:20:30|4525.12|4524.52|4525|4524.4|4525.12|4524.52|4525|4524.4|0
1643944840000|2022-02-04 03:20:40|4524.87|4524.27|4524.75|4524.15|4524.87|4524.27|4524.75|4524.15|13
1643944850000|2022-02-04 03:20:50|4524.5|4523.9|4524.75|4524.15|4524.75|4524.15|4524.5|4523.9|12
1643944860000|2022-02-04 03:21:00|4524.62|4524.02|4525|4524.4|4525|4524.4|4524.62|4524.02|5
1643944870000|2022-02-04 03:21:10|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|4524.75|4524.15|11
1643944880000|2022-02-04 03:21:20|4524.75|4524.15|4525.5|4524.9|4525.5|4524.9|4524.75|4524.15|75
1643944890000|2022-02-04 03:21:30|4525.75|4525.15|4525.5|4524.9|4525.75|4525.15|4525.5|4524.9|9
1643944900000|2022-02-04 03:21:40|4525.25|4524.65|4525.25|4524.65|4525.25|4524.65|4525.25|4524.65|6
1643944910000|2022-02-04 03:21:50|||||||||1
1643944920000|2022-02-04 03:22:00|4525.37|4524.77|4525.5|4524.9|4525.5|4524.9|4525.37|4524.77|18
1643944930000|2022-02-04 03:22:10|4525.37|4524.77|4525.5|4524.9|4525.5|4524.9|4525.37|4524.77|12
1643944940000|2022-02-04 03:22:20|||||||||3
1643944950000|2022-02-04 03:22:30|4525.37|4524.77|4525.25|4524.65|4525.37|4524.77|4525.25|4524.65|7
1643944960000|2022-02-04 03:22:40|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|5
1643944970000|2022-02-04 03:22:50|||||||||4
1643944980000|2022-02-04 03:23:00|||||||||3
1643944990000|2022-02-04 03:23:10|4525.37|4524.77|4525.25|4524.65|4525.5|4524.9|4525.25|4524.65|8
1643945000000|2022-02-04 03:23:20|4525.37|4524.77|4525.5|4524.9|4525.5|4524.9|4525.37|4524.77|6
1643945010000|2022-02-04 03:23:30|4525.37|4524.77|4525.37|4524.77|4525.5|4524.9|4525.37|4524.77|0
1643945020000|2022-02-04 03:23:40|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|1
1643945030000|2022-02-04 03:23:50|||||||||6
1643945050000|2022-02-04 03:24:10|4525.25|4524.65|4525.25|4524.65|4525.25|4524.65|4525.25|4524.65|4
1643945070000|2022-02-04 03:24:30|4525.37|4524.77|4525.25|4524.65|4525.5|4524.9|4525.25|4524.65|12
1643945080000|2022-02-04 03:24:40|||||||||2
1643945090000|2022-02-04 03:24:50|||||||||19
1643945100000|2022-02-04 03:25:00|||||||||4
1643945110000|2022-02-04 03:25:10|4525.12|4524.52|4525.25|4524.65|4525.25|4524.65|4525.12|4524.52|2
1643945120000|2022-02-04 03:25:20|4525.12|4524.52|4525.12|4524.52|4525.25|4524.65|4525.12|4524.52|31
1643945130000|2022-02-04 03:25:30|4525.25|4524.65|4525.25|4524.65|4525.25|4524.65|4525.25|4524.65|0
1643945140000|2022-02-04 03:25:40|4525|4524.4|4524.25|4523.65|4525|4524.4|4524.25|4523.65|214
1643945150000|2022-02-04 03:25:50|4524.12|4523.52|4524|4523.4|4524.25|4523.65|4524|4523.4|43
1643945160000|2022-02-04 03:26:00|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|4524|4523.4|17
1643945180000|2022-02-04 03:26:20|4524.12|4523.52|4524|4523.4|4524.25|4523.65|4524|4523.4|13
1643945190000|2022-02-04 03:26:30|||||||||7
1643945200000|2022-02-04 03:26:40|||||||||2
1643945210000|2022-02-04 03:26:50|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|13
1643945220000|2022-02-04 03:27:00|4524.12|4523.52|4523.75|4523.15|4524.25|4523.65|4523.75|4523.15|28
1643945230000|2022-02-04 03:27:10|||||||||1
1643945240000|2022-02-04 03:27:20|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|39
1643945250000|2022-02-04 03:27:30|4524|4523.4|4524|4523.4|4524|4523.4|4524|4523.4|10
1643945260000|2022-02-04 03:27:40|4524.25|4523.65|4524|4523.4|4524.25|4523.65|4524|4523.4|4
1643945270000|2022-02-04 03:27:50|4524.25|4523.65|4524.12|4523.52|4524.25|4523.65|4524.12|4523.52|2
1643945280000|2022-02-04 03:28:00|4524.25|4523.65|4524|4523.4|4524.25|4523.65|4524|4523.4|3
1643945290000|2022-02-04 03:28:10|4523.87|4523.27|4524|4523.4|4524|4523.4|4523.87|4523.27|9
1643945300000|2022-02-04 03:28:20|4523.87|4523.27|4523.75|4523.15|4524|4523.4|4523.75|4523.15|2
1643945310000|2022-02-04 03:28:30|4523.87|4523.27|4524|4523.4|4524|4523.4|4523.87|4523.27|3
1643945320000|2022-02-04 03:28:40|||||||||3
1643945330000|2022-02-04 03:28:50|4523.75|4523.15|4523.75|4523.15|4523.75|4523.15|4523.75|4523.15|5
1643945340000|2022-02-04 03:29:00|4523.5|4522.9|4523.75|4523.15|4523.75|4523.15|4523.5|4522.9|39
1643945350000|2022-02-04 03:29:10|4524|4523.4|4523.75|4523.15|4524|4523.4|4523.75|4523.15|43
1643945360000|2022-02-04 03:29:20|4523.87|4523.27|4523.75|4523.15|4524|4523.4|4523.75|4523.15|10
1643945370000|2022-02-04 03:29:30|4524|4523.4|4524|4523.4|4524|4523.4|4524|4523.4|10
1643945380000|2022-02-04 03:29:40|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|4524.12|4523.52|21
1643945390000|2022-02-04 03:29:50|4524.12|4523.52|4524.25|4523.65|4524.25|4523.65|4524|4523.4|0
1643945400000|2022-02-04 03:30:00|4524|4523.4|4524.75|4524.15|4525|4524.4|4524|4523.4|37
1643945410000|2022-02-04 03:30:10|4524.87|4524.27|4524.75|4524.15|4525|4524.4|4524.75|4524.15|20
1643945420000|2022-02-04 03:30:20|4524.5|4523.9|4524.5|4523.9|4524.87|4524.27|4524.5|4523.9|27
1643945430000|2022-02-04 03:30:30|4524.37|4523.77|4524.25|4523.65|4524.37|4523.77|4524.25|4523.65|22
1643945440000|2022-02-04 03:30:40|4524.12|4523.52|4523.62|4523.02|4524.12|4523.52|4523.62|4523.02|25
1643945450000|2022-02-04 03:30:50|4523.5|4522.9|4523.62|4523.02|4523.62|4523.02|4523.5|4522.9|3
1643945460000|2022-02-04 03:31:00|4523.5|4522.9|4523.5|4522.9|4523.75|4523.15|4523.5|4522.9|3
1643945470000|2022-02-04 03:31:10|4523.37|4522.77|4523.12|4522.52|4523.37|4522.77|4523.12|4522.52|30
1643945480000|2022-02-04 03:31:20|4523|4522.4|4522.62|4522.02|4523|4522.4|4522.62|4522.02|22
1643945490000|2022-02-04 03:31:30|4522.5|4521.9|4522.75|4522.15|4522.75|4522.15|4522.5|4521.9|5
1643945500000|2022-02-04 03:31:40|4522.87|4522.27|4522.75|4522.15|4522.87|4522.27|4522.75|4522.15|6
1643945510000|2022-02-04 03:31:50|4522.87|4522.27|4522.5|4521.9|4523|4522.4|4522.5|4521.9|35
1643945520000|2022-02-04 03:32:00|4522.25|4521.65|4522.25|4521.65|4522.5|4521.9|4522|4521.4|41
1643945530000|2022-02-04 03:32:10|4522|4521.4|4522|4521.4|4522|4521.4|4522|4521.4|14
1643945540000|2022-02-04 03:32:20|4522.37|4521.77|4522.5|4521.9|4522.5|4521.9|4522.37|4521.77|17
1643945550000|2022-02-04 03:32:30|||||||||16
1643945560000|2022-02-04 03:32:40|||||||||9
1643945570000|2022-02-04 03:32:50|4522|4521.4|4522|4521.4|4522|4521.4|4522|4521.4|30
1643945580000|2022-02-04 03:33:00|4522.12|4521.52|4522|4521.4|4522.37|4521.77|4521.75|4521.15|50
1643945590000|2022-02-04 03:33:10|4522.25|4521.65|4522.5|4521.9|4522.5|4521.9|4522.25|4521.65|12
1643945600000|2022-02-04 03:33:20|4522.37|4521.77|4522.5|4521.9|4522.62|4522.02|4522.37|4521.77|16
1643945610000|2022-02-04 03:33:30|4522.62|4522.02|4522.75|4522.15|4522.75|4522.15|4522.62|4522.02|0
1643945620000|2022-02-04 03:33:40|4522.5|4521.9|4522.5|4521.9|4522.5|4521.9|4522.5|4521.9|2
1643945630000|2022-02-04 03:33:50|4522.62|4522.02|4522.5|4521.9|4522.62|4522.02|4522.5|4521.9|4
1643945640000|2022-02-04 03:34:00|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|2
1643945650000|2022-02-04 03:34:10|4522.5|4521.9|4522.75|4522.15|4522.75|4522.15|4522.5|4521.9|4
1643945660000|2022-02-04 03:34:20|4523|4522.4|4523|4522.4|4523|4522.4|4523|4522.4|18
1643945670000|2022-02-04 03:34:30|4522.75|4522.15|4522.87|4522.27|4522.87|4522.27|4522.75|4522.15|8
1643945680000|2022-02-04 03:34:40|4522.75|4522.15|4522.5|4521.9|4522.87|4522.27|4522.5|4521.9|4
1643945690000|2022-02-04 03:34:50|4522.25|4521.65|4522.5|4521.9|4522.5|4521.9|4522.25|4521.65|5
1643945700000|2022-02-04 03:35:00|4522.25|4521.65|4522.5|4521.9|4522.75|4522.15|4522.25|4521.65|8
1643945710000|2022-02-04 03:35:10|4522.62|4522.02|4522.5|4521.9|4522.62|4522.02|4522.5|4521.9|11
1643945720000|2022-02-04 03:35:20|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|4522.62|4522.02|1
1643945730000|2022-02-04 03:35:30|4522.75|4522.15|4523|4522.4|4523|4522.4|4522.75|4522.15|13
1643945740000|2022-02-04 03:35:40|4522.62|4522.02|4523|4522.4|4523|4522.4|4522.62|4522.02|10
1643945750000|2022-02-04 03:35:50|4523.12|4522.52|4522.87|4522.27|4523.12|4522.52|4522.87|4522.27|2
1643945760000|2022-02-04 03:36:00|4523|4522.4|4523.25|4522.65|4523.25|4522.65|4523|4522.4|2
1643945770000|2022-02-04 03:36:10|4523|4522.4|4523|4522.4|4523.12|4522.52|4523|4522.4|1
1643945780000|2022-02-04 03:36:20|4522.75|4522.15|4522.75|4522.15|4522.75|4522.15|4522.75|4522.15|5
1643945790000|2022-02-04 03:36:30|||||||||1
1643945820000|2022-02-04 03:37:00|4522.87|4522.27|4523.25|4522.65|4523.25|4522.65|4522.87|4522.27|14
1643945840000|2022-02-04 03:37:20|4523|4522.4|4523.12|4522.52|4523.12|4522.52|4523|4522.4|28
1643945850000|2022-02-04 03:37:30|4523.25|4522.65|4523.25|4522.65|4523.25|4522.65|4523.12|4522.52|0
1643945860000|2022-02-04 03:37:40|4523.12|4522.52|4522.87|4522.27|4523.12|4522.52|4522.75|4522.15|5
1643945870000|2022-02-04 03:37:50|4523|4522.4|4523.25|4522.65|4523.25|4522.65|4522.87|4522.27|8
1643945880000|2022-02-04 03:38:00|4523.12|4522.52|4523|4522.4|4523.12|4522.52|4523|4522.4|10
1643945910000|2022-02-04 03:38:30|4523.12|4522.52|4523.12|4522.52|4523.12|4522.52|4523.12|4522.52|3
1643945920000|2022-02-04 03:38:40|4523.25|4522.65|4523.5|4522.9|4523.5|4522.9|4523.25|4522.65|11
1643945940000|2022-02-04 03:39:00|4523.62|4523.02|4524.25|4523.65|4524.25|4523.65|4523.62|4523.02|36
1643945950000|2022-02-04 03:39:10|4524|4523.4|4524|4523.4|4524.25|4523.65|4524|4523.4|18
1643945960000|2022-02-04 03:39:20|4524.12|4523.52|4524|4523.4|4524.25|4523.65|4524|4523.4|10
1643945970000|2022-02-04 03:39:30|4523.87|4523.27|4524|4523.4|4524.12|4523.52|4523.87|4523.27|10
1643945980000|2022-02-04 03:39:40|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|1
1643945990000|2022-02-04 03:39:50|4524|4523.4|4524|4523.4|4524.12|4523.52|4524|4523.4|14
1643946000000|2022-02-04 03:40:00|4523.75|4523.15|4523.62|4523.02|4523.75|4523.15|4523.62|4523.02|11
1643946010000|2022-02-04 03:40:10|4523.5|4522.9|4523.5|4522.9|4523.75|4523.15|4523.5|4522.9|12
1643946020000|2022-02-04 03:40:20|||||||||7
1643946040000|2022-02-04 03:40:40|4523.62|4523.02|4523.5|4522.9|4523.62|4523.02|4523.5|4522.9|4
1643946050000|2022-02-04 03:40:50|4523.62|4523.02|4523.75|4523.15|4523.75|4523.15|4523.62|4523.02|0
1643946060000|2022-02-04 03:41:00|4523.87|4523.27|4523.5|4522.9|4523.87|4523.27|4523.5|4522.9|15
1643946070000|2022-02-04 03:41:10|4523.62|4523.02|4524|4523.4|4524|4523.4|4523.62|4523.02|3
1643946080000|2022-02-04 03:41:20|4524.25|4523.65|4524.12|4523.52|4524.37|4523.77|4524|4523.4|9
1643946090000|2022-02-04 03:41:30|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|4524.12|4523.52|27
1643946100000|2022-02-04 03:41:40|4524.37|4523.77|4524.37|4523.77|4524.37|4523.77|4524.37|4523.77|3
1643946110000|2022-02-04 03:41:50|4524.5|4523.9|4524.25|4523.65|4524.5|4523.9|4524.25|4523.65|3
1643946120000|2022-02-04 03:42:00|4524.12|4523.52|4524|4523.4|4524.25|4523.65|4524|4523.4|13
1643946130000|2022-02-04 03:42:10|||||||||1
1643946140000|2022-02-04 03:42:20|4523.87|4523.27|4524|4523.4|4524|4523.4|4523.87|4523.27|5
1643946150000|2022-02-04 03:42:30|4523.75|4523.15|4523.75|4523.15|4523.75|4523.15|4523.75|4523.15|5
1643946160000|2022-02-04 03:42:40|||||||||8
1643946170000|2022-02-04 03:42:50|4523.87|4523.27|4523.62|4523.02|4524|4523.4|4523.62|4523.02|8
1643946180000|2022-02-04 03:43:00|4523.75|4523.15|4524|4523.4|4524|4523.4|4523.75|4523.15|2
1643946200000|2022-02-04 03:43:20|4523.75|4523.15|4523.75|4523.15|4523.75|4523.15|4523.75|4523.15|2
1643946210000|2022-02-04 03:43:30|4523.87|4523.27|4523.75|4523.15|4524|4523.4|4523.75|4523.15|7
1643946230000|2022-02-04 03:43:50|4523.87|4523.27|4523.75|4523.15|4523.87|4523.27|4523.75|4523.15|4
1643946250000|2022-02-04 03:44:10|4523.87|4523.27|4523.75|4523.15|4523.87|4523.27|4523.75|4523.15|4
1643946260000|2022-02-04 03:44:20|4524|4523.4|4524|4523.4|4524|4523.4|4524|4523.4|2
1643946270000|2022-02-04 03:44:30|4523.75|4523.15|4523.75|4523.15|4523.75|4523.15|4523.75|4523.15|5
1643946280000|2022-02-04 03:44:40|4523.5|4522.9|4523.37|4522.77|4523.5|4522.9|4523.37|4522.77|11
1643946290000|2022-02-04 03:44:50|4523.5|4522.9|4523.37|4522.77|4523.5|4522.9|4523.37|4522.77|0
1643946300000|2022-02-04 03:45:00|4523.5|4522.9|4523.5|4522.9|4523.5|4522.9|4523.5|4522.9|8
1643946310000|2022-02-04 03:45:10|4523.62|4523.02|4523.75|4523.15|4523.75|4523.15|4523.62|4523.02|4
1643946320000|2022-02-04 03:45:20|4524|4523.4|4524|4523.4|4524|4523.4|4524|4523.4|9
1643946340000|2022-02-04 03:45:40|4524.37|4523.77|4524.5|4523.9|4524.5|4523.9|4524.37|4523.77|35
1643946350000|2022-02-04 03:45:50|4524.75|4524.15|4524.62|4524.02|4524.75|4524.15|4524.62|4524.02|40
1643946360000|2022-02-04 03:46:00|4524.5|4523.9|4524.12|4523.52|4524.5|4523.9|4524|4523.4|29
1643946370000|2022-02-04 03:46:10|4524|4523.4|4524|4523.4|4524|4523.4|4524|4523.4|0
1643946380000|2022-02-04 03:46:20|4524.12|4523.52|4524.25|4523.65|4524.25|4523.65|4524|4523.4|0
1643946400000|2022-02-04 03:46:40|||||||||8
1643946410000|2022-02-04 03:46:50|4524|4523.4|4524|4523.4|4524|4523.4|4524|4523.4|6
1643946420000|2022-02-04 03:47:00|4523.75|4523.15|4523.75|4523.15|4523.75|4523.15|4523.75|4523.15|6
1643946430000|2022-02-04 03:47:10|||||||||8
1643946450000|2022-02-04 03:47:30|4524|4523.4|4524|4523.4|4524|4523.4|4524|4523.4|8
1643946460000|2022-02-04 03:47:40|4523.87|4523.27|4523.75|4523.15|4524|4523.4|4523.75|4523.15|0
1643946470000|2022-02-04 03:47:50|4523.5|4522.9|4523.5|4522.9|4523.5|4522.9|4523.5|4522.9|7
1643946480000|2022-02-04 03:48:00|4523.62|4523.02|4524|4523.4|4524|4523.4|4523.5|4522.9|4
1643946490000|2022-02-04 03:48:10|4523.87|4523.27|4524.25|4523.65|4524.25|4523.65|4523.75|4523.15|16
1643946500000|2022-02-04 03:48:20|||||||||4
1643946510000|2022-02-04 03:48:30|4524|4523.4|4523.75|4523.15|4524|4523.4|4523.75|4523.15|20
1643946520000|2022-02-04 03:48:40|4523.87|4523.27|4523.87|4523.27|4523.87|4523.27|4523.75|4523.15|3
1643946530000|2022-02-04 03:48:50|4523.75|4523.15|4523.75|4523.15|4523.75|4523.15|4523.62|4523.02|14
1643946540000|2022-02-04 03:49:00|4523.62|4523.02|4523.87|4523.27|4524|4523.4|4523.5|4522.9|5
1643946550000|2022-02-04 03:49:10|4523.75|4523.15|4523.62|4523.02|4523.75|4523.15|4523.62|4523.02|11
1643946560000|2022-02-04 03:49:20|4523.75|4523.15|4523.75|4523.15|4523.75|4523.15|4523.75|4523.15|0
1643946580000|2022-02-04 03:49:40|4523.62|4523.02|4523.75|4523.15|4523.75|4523.15|4523.62|4523.02|0
1643946590000|2022-02-04 03:49:50|4524|4523.4|4523.75|4523.15|4524|4523.4|4523.75|4523.15|36
1643946600000|2022-02-04 03:50:00|4523.87|4523.27|4523.5|4522.9|4524|4523.4|4523.5|4522.9|8
1643946610000|2022-02-04 03:50:10|4523.37|4522.77|4523.5|4522.9|4523.5|4522.9|4523.25|4522.65|9
1643946620000|2022-02-04 03:50:20|4523.87|4523.27|4523.75|4523.15|4523.87|4523.27|4523.75|4523.15|30
1643946630000|2022-02-04 03:50:30|4524.12|4523.52|4524|4523.4|4524.12|4523.52|4523.87|4523.27|20
1643946640000|2022-02-04 03:50:40|4524.25|4523.65|4524.12|4523.52|4524.25|4523.65|4524.12|4523.52|42
1643946650000|2022-02-04 03:50:50|4524.25|4523.65|4524.12|4523.52|4524.25|4523.65|4524.12|4523.52|18
1643946660000|2022-02-04 03:51:00|4524|4523.4|4524.12|4523.52|4524.25|4523.65|4524|4523.4|3
1643946670000|2022-02-04 03:51:10|4524.25|4523.65|4524.12|4523.52|4524.25|4523.65|4524.12|4523.52|0
1643946680000|2022-02-04 03:51:20|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|3
1643946690000|2022-02-04 03:51:30|4524.37|4523.77|4524.62|4524.02|4524.75|4524.15|4524.37|4523.77|11
1643946700000|2022-02-04 03:51:40|4524.5|4523.9|4524.62|4524.02|4524.62|4524.02|4524.5|4523.9|4
1643946710000|2022-02-04 03:51:50|4524.75|4524.15|4525|4524.4|4525|4524.4|4524.75|4524.15|13
1643946720000|2022-02-04 03:52:00|4524.87|4524.27|4524.75|4524.15|4524.87|4524.27|4524.75|4524.15|19
1643946730000|2022-02-04 03:52:10|4524.87|4524.27|4525|4524.4|4525.12|4524.52|4524.87|4524.27|20
1643946740000|2022-02-04 03:52:20|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|4524.75|4524.15|12
1643946750000|2022-02-04 03:52:30|4525|4524.4|4524.5|4523.9|4525|4524.4|4524.5|4523.9|22
1643946760000|2022-02-04 03:52:40|4524.25|4523.65|4523.87|4523.27|4524.25|4523.65|4523.87|4523.27|37
1643946770000|2022-02-04 03:52:50|4524|4523.4|4524|4523.4|4524|4523.4|4524|4523.4|12
1643946780000|2022-02-04 03:53:00|4523.75|4523.15|4523.62|4523.02|4523.75|4523.15|4523.62|4523.02|18
1643946790000|2022-02-04 03:53:10|4523.5|4522.9|4523.5|4522.9|4523.5|4522.9|4523.37|4522.77|9
1643946800000|2022-02-04 03:53:20|4524.25|4523.65|4524.12|4523.52|4524.37|4523.77|4524.12|4523.52|44
1643946810000|2022-02-04 03:53:30|4524.25|4523.65|4524.12|4523.52|4524.25|4523.65|4524.12|4523.52|3
1643946820000|2022-02-04 03:53:40|4524|4523.4|4524|4523.4|4524.12|4523.52|4524|4523.4|2
1643946830000|2022-02-04 03:53:50|4524.12|4523.52|4524.12|4523.52|4524.12|4523.52|4524|4523.4|0
1643946840000|2022-02-04 03:54:00|4524.25|4523.65|4524.12|4523.52|4524.25|4523.65|4524|4523.4|10
1643946860000|2022-02-04 03:54:20|4524|4523.4|4524|4523.4|4524|4523.4|4524|4523.4|0
1643946890000|2022-02-04 03:54:50|4524.12|4523.52|4524.12|4523.52|4524.12|4523.52|4524.12|4523.52|36
1643946900000|2022-02-04 03:55:00|4524.25|4523.65|4524|4523.4|4524.25|4523.65|4524|4523.4|4
1643946910000|2022-02-04 03:55:10|||||||||3
1643946920000|2022-02-04 03:55:20|4524.12|4523.52|4524.5|4523.9|4524.5|4523.9|4524.12|4523.52|140
1643946930000|2022-02-04 03:55:30|4524.75|4524.15|4524.62|4524.02|4524.75|4524.15|4524.5|4523.9|9
1643946940000|2022-02-04 03:55:40|4524.75|4524.15|4524.25|4523.65|4524.75|4524.15|4524.25|4523.65|3
1643946960000|2022-02-04 03:56:00|4524.5|4523.9|4524.25|4523.65|4524.62|4524.02|4524.25|4523.65|10
1643946970000|2022-02-04 03:56:10|4524.37|4523.77|4524.5|4523.9|4524.5|4523.9|4524.37|4523.77|1
1643947000000|2022-02-04 03:56:40|4524.75|4524.15|4524.75|4524.15|4524.75|4524.15|4524.75|4524.15|5
1643947010000|2022-02-04 03:56:50|4524.62|4524.02|4524.62|4524.02|4524.62|4524.02|4524.62|4524.02|8
1643947020000|2022-02-04 03:57:00|4524.75|4524.15|4524.87|4524.27|4525|4524.4|4524.75|4524.15|33
1643947030000|2022-02-04 03:57:10|4524.75|4524.15|4524.75|4524.15|4525|4524.4|4524.75|4524.15|6
1643947040000|2022-02-04 03:57:20|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|60
1643947070000|2022-02-04 03:57:50|4524.12|4523.52|4524.25|4523.65|4524.25|4523.65|4524|4523.4|47
1643947080000|2022-02-04 03:58:00|4524|4523.4|4524|4523.4|4524|4523.4|4524|4523.4|52
1643947090000|2022-02-04 03:58:10|4524.25|4523.65|4524.75|4524.15|4524.75|4524.15|4524.25|4523.65|22
1643947100000|2022-02-04 03:58:20|4524.5|4523.9|4524.62|4524.02|4524.75|4524.15|4524.5|4523.9|7
1643947110000|2022-02-04 03:58:30|4524.5|4523.9|4524.5|4523.9|4524.5|4523.9|4524.5|4523.9|1
1643947130000|2022-02-04 03:58:50|4524.25|4523.65|4524|4523.4|4524.25|4523.65|4524|4523.4|11
1643947140000|2022-02-04 03:59:00|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|21
1643947150000|2022-02-04 03:59:10|4524.5|4523.9|4524.5|4523.9|4524.5|4523.9|4524.5|4523.9|4
1643947160000|2022-02-04 03:59:20|||||||||1
1643947170000|2022-02-04 03:59:30|||||||||1
1643947180000|2022-02-04 03:59:40|4524.62|4524.02|4524.37|4523.77|4524.62|4524.02|4524.37|4523.77|8
1643947190000|2022-02-04 03:59:50|||||||||3
1643947200000|2022-02-04 04:00:00|4524.5|4523.9|4525|4524.4|4525|4524.4|4524.25|4523.65|34
1643947210000|2022-02-04 04:00:10|4525.25|4524.65|4525.25|4524.65|4525.5|4524.9|4525.25|4524.65|42
1643947220000|2022-02-04 04:00:20|4525.5|4524.9|4525.5|4524.9|4525.75|4525.15|4525.5|4524.9|42
1643947230000|2022-02-04 04:00:30|||||||||24
1643947240000|2022-02-04 04:00:40|4525.25|4524.65|4525.25|4524.65|4525.25|4524.65|4525.25|4524.65|21
1643947250000|2022-02-04 04:00:50|4525.37|4524.77|4525.5|4524.9|4525.5|4524.9|4525.37|4524.77|32
1643947260000|2022-02-04 04:01:00|4525.37|4524.77|4525.25|4524.65|4525.37|4524.77|4525.25|4524.65|8
1643947270000|2022-02-04 04:01:10|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|4525.37|4524.77|25
1643947280000|2022-02-04 04:01:20|4525.62|4525.02|4525.75|4525.15|4526|4525.4|4525.62|4525.02|57
1643947290000|2022-02-04 04:01:30|4526|4525.4|4525.87|4525.27|4526|4525.4|4525.75|4525.15|33
1643947300000|2022-02-04 04:01:40|4526|4525.4|4525.75|4525.15|4526|4525.4|4525.75|4525.15|15
1643947310000|2022-02-04 04:01:50|||||||||9
1643947320000|2022-02-04 04:02:00|4525.5|4524.9|4525.25|4524.65|4525.5|4524.9|4525.25|4524.65|18
1643947330000|2022-02-04 04:02:10|4525|4524.4|4525.12|4524.52|4525.12|4524.52|4525|4524.4|13
1643947340000|2022-02-04 04:02:20|||||||||2
1643947350000|2022-02-04 04:02:30|4525|4524.4|4525.25|4524.65|4525.25|4524.65|4525|4524.4|9
1643947360000|2022-02-04 04:02:40|||||||||6
1643947370000|2022-02-04 04:02:50|4525.37|4524.77|4525.37|4524.77|4525.5|4524.9|4525.25|4524.65|9
1643947380000|2022-02-04 04:03:00|4525.25|4524.65|4525.25|4524.65|4525.37|4524.77|4525.25|4524.65|3
1643947390000|2022-02-04 04:03:10|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|4525.25|4524.65|0
1643947400000|2022-02-04 04:03:20|4525.25|4524.65|4525.25|4524.65|4525.25|4524.65|4525|4524.4|5
1643947410000|2022-02-04 04:03:30|4525|4524.4|4525|4524.4|4525.12|4524.52|4525|4524.4|4
1643947420000|2022-02-04 04:03:40|4525.12|4524.52|4525|4524.4|4525.12|4524.52|4525|4524.4|3
1643947430000|2022-02-04 04:03:50|||||||||1
1643947440000|2022-02-04 04:04:00|4524.87|4524.27|4524.75|4524.15|4524.87|4524.27|4524.75|4524.15|14
1643947450000|2022-02-04 04:04:10|||||||||1
1643947460000|2022-02-04 04:04:20|4524.62|4524.02|4524.75|4524.15|4524.75|4524.15|4524.62|4524.02|8
1643947480000|2022-02-04 04:04:40|||||||||4
1643947490000|2022-02-04 04:04:50|4525|4524.4|4525|4524.4|4525|4524.4|4525|4524.4|7
1643947500000|2022-02-04 04:05:00|4525.12|4524.52|4525.25|4524.65|4525.25|4524.65|4525|4524.4|2
1643947510000|2022-02-04 04:05:10|4525|4524.4|4525|4524.4|4525|4524.4|4525|4524.4|4
1643947520000|2022-02-04 04:05:20|4525.12|4524.52|4525.25|4524.65|4525.25|4524.65|4525.12|4524.52|1
1643947530000|2022-02-04 04:05:30|4525|4524.4|4524.75|4524.15|4525|4524.4|4524.75|4524.15|14
1643947540000|2022-02-04 04:05:40|||||||||2
1643947550000|2022-02-04 04:05:50|4524.25|4523.65|4524.37|4523.77|4524.37|4523.77|4524.25|4523.65|28
1643947560000|2022-02-04 04:06:00|4524.25|4523.65|4524.5|4523.9|4524.5|4523.9|4524.25|4523.65|1
1643947580000|2022-02-04 04:06:20|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|7
1643947590000|2022-02-04 04:06:30|4524.5|4523.9|4524.5|4523.9|4524.5|4523.9|4524.25|4523.65|8
1643947600000|2022-02-04 04:06:40|4524.62|4524.02|4524.5|4523.9|4524.62|4524.02|4524.5|4523.9|2
1643947610000|2022-02-04 04:06:50|||||||||1
1643947620000|2022-02-04 04:07:00|4524.62|4524.02|4524.75|4524.15|4524.75|4524.15|4524.5|4523.9|7
1643947630000|2022-02-04 04:07:10|||||||||5
1643947640000|2022-02-04 04:07:20|||||||||2
1643947660000|2022-02-04 04:07:40|||||||||3
1643947670000|2022-02-04 04:07:50|4524.87|4524.27|4525|4524.4|4525|4524.4|4524.87|4524.27|73
1643947680000|2022-02-04 04:08:00|4524.87|4524.27|4524.5|4523.9|4525|4524.4|4524.5|4523.9|31
1643947690000|2022-02-04 04:08:10|4524.75|4524.15|4524.75|4524.15|4524.75|4524.15|4524.62|4524.02|21
1643947700000|2022-02-04 04:08:20|4524.5|4523.9|4524.5|4523.9|4524.5|4523.9|4524.5|4523.9|6
1643947710000|2022-02-04 04:08:30|4524.25|4523.65|4524|4523.4|4524.25|4523.65|4524|4523.4|14
1643947720000|2022-02-04 04:08:40|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|5
1643947730000|2022-02-04 04:08:50|||||||||3
1643947740000|2022-02-04 04:09:00|4524.12|4523.52|4524.25|4523.65|4524.25|4523.65|4524.12|4523.52|22
1643947750000|2022-02-04 04:09:10|||||||||22
1643947760000|2022-02-04 04:09:20|||||||||3
1643947780000|2022-02-04 04:09:40|4524|4523.4|4524.12|4523.52|4524.12|4523.52|4524|4523.4|14
1643947790000|2022-02-04 04:09:50|4524.25|4523.65|4524.25|4523.65|4524.37|4523.77|4524.25|4523.65|3
1643947800000|2022-02-04 04:10:00|4524|4523.4|4524.25|4523.65|4524.25|4523.65|4524|4523.4|14
1643947810000|2022-02-04 04:10:10|4524.5|4523.9|4524.62|4524.02|4524.75|4524.15|4524.5|4523.9|29
1643947820000|2022-02-04 04:10:20|4524.5|4523.9|4524.5|4523.9|4524.5|4523.9|4524.5|4523.9|0
1643947830000|2022-02-04 04:10:30|||||||||2
1643947840000|2022-02-04 04:10:40|||||||||2
1643947860000|2022-02-04 04:11:00|4524.75|4524.15|4524.62|4524.02|4524.75|4524.15|4524.5|4523.9|15
1643947870000|2022-02-04 04:11:10|4524.5|4523.9|4524.75|4524.15|4524.75|4524.15|4524.5|4523.9|6
1643947880000|2022-02-04 04:11:20|4524.5|4523.9|4524.5|4523.9|4524.5|4523.9|4524.5|4523.9|8
1643947900000|2022-02-04 04:11:40|4524.75|4524.15|4524.75|4524.15|4524.75|4524.15|4524.75|4524.15|8
1643947910000|2022-02-04 04:11:50|4525|4524.4|4525|4524.4|4525.12|4524.52|4525|4524.4|18
1643947920000|2022-02-04 04:12:00|4525.25|4524.65|4525.25|4524.65|4525.37|4524.77|4525.25|4524.65|13
1643947930000|2022-02-04 04:12:10|4525.37|4524.77|4525|4524.4|4525.37|4524.77|4525|4524.4|15
1643947940000|2022-02-04 04:12:20|||||||||24
1643947950000|2022-02-04 04:12:30|4524.75|4524.15|4524.75|4524.15|4524.75|4524.15|4524.75|4524.15|34
1643947960000|2022-02-04 04:12:40|4524.5|4523.9|4524|4523.4|4524.5|4523.9|4524|4523.4|20
1643947970000|2022-02-04 04:12:50|4524.25|4523.65|4524|4523.4|4524.25|4523.65|4524|4523.4|10
1643947980000|2022-02-04 04:13:00|4524.12|4523.52|4524.5|4523.9|4524.5|4523.9|4524|4523.4|29
1643947990000|2022-02-04 04:13:10|4524.37|4523.77|4524.37|4523.77|4524.5|4523.9|4524.37|4523.77|11
1643948000000|2022-02-04 04:13:20|4524.5|4523.9|4524.37|4523.77|4524.5|4523.9|4524.25|4523.65|24
1643948010000|2022-02-04 04:13:30|4524.5|4523.9|4524.75|4524.15|4524.75|4524.15|4524.25|4523.65|22
1643948040000|2022-02-04 04:14:00|4525|4524.4|4525|4524.4|4525.12|4524.52|4524.87|4524.27|37
1643948060000|2022-02-04 04:14:20|4524.75|4524.15|4524.75|4524.15|4524.75|4524.15|4524.75|4524.15|15
1643948070000|2022-02-04 04:14:30|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|15
1643948080000|2022-02-04 04:14:40|4524.75|4524.15|4525|4524.4|4525|4524.4|4524.75|4524.15|3
1643948090000|2022-02-04 04:14:50|4524.75|4524.15|4525|4524.4|4525|4524.4|4524.75|4524.15|10
1643948100000|2022-02-04 04:15:00|4525.12|4524.52|4525.25|4524.65|4525.25|4524.65|4525|4524.4|24
1643948110000|2022-02-04 04:15:10|4525.12|4524.52|4525.12|4524.52|4525.25|4524.65|4525|4524.4|4
1643948120000|2022-02-04 04:15:20|4525.25|4524.65|4525.75|4525.15|4525.75|4525.15|4525.25|4524.65|12
1643948130000|2022-02-04 04:15:30|4525.5|4524.9|4525.25|4524.65|4525.5|4524.9|4525.25|4524.65|11
1643948140000|2022-02-04 04:15:40|4525.37|4524.77|4525.37|4524.77|4525.37|4524.77|4525.25|4524.65|6
1643948150000|2022-02-04 04:15:50|4525.5|4524.9|4525.75|4525.15|4525.75|4525.15|4525.5|4524.9|4
1643948160000|2022-02-04 04:16:00|4525.5|4524.9|4525.5|4524.9|4525.62|4525.02|4525.5|4524.9|15
1643948170000|2022-02-04 04:16:10|4525.62|4525.02|4525.5|4524.9|4525.62|4525.02|4525.5|4524.9|4
1643948180000|2022-02-04 04:16:20|4525.75|4525.15|4525.62|4525.02|4525.75|4525.15|4525.62|4525.02|22
1643948190000|2022-02-04 04:16:30|4525.5|4524.9|4525.62|4525.02|4525.62|4525.02|4525.5|4524.9|1
1643948200000|2022-02-04 04:16:40|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|2
1643948220000|2022-02-04 04:17:00|4525.75|4525.15|4525.75|4525.15|4525.75|4525.15|4525.75|4525.15|9
1643948230000|2022-02-04 04:17:10|4525.5|4524.9|4525.5|4524.9|4525.62|4525.02|4525.5|4524.9|14
1643948240000|2022-02-04 04:17:20|4525.62|4525.02|4525.75|4525.15|4525.75|4525.15|4525.62|4525.02|3
1643948260000|2022-02-04 04:17:40|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|4525.25|4524.65|16
1643948270000|2022-02-04 04:17:50|4525.75|4525.15|4525.62|4525.02|4525.75|4525.15|4525.62|4525.02|8
1643948280000|2022-02-04 04:18:00|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|5
1643948290000|2022-02-04 04:18:10|4526|4525.4|4525.25|4524.65|4526|4525.4|4525.25|4524.65|50
1643948300000|2022-02-04 04:18:20|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|14
1643948310000|2022-02-04 04:18:30|4525.75|4525.15|4525.37|4524.77|4525.75|4525.15|4525.37|4524.77|19
1643948320000|2022-02-04 04:18:40|4525.5|4524.9|4525.75|4525.15|4525.75|4525.15|4525.37|4524.77|10
1643948330000|2022-02-04 04:18:50|4526|4525.4|4526|4525.4|4526|4525.4|4526|4525.4|3
1643948340000|2022-02-04 04:19:00|||||||||14
1643948350000|2022-02-04 04:19:10|||||||||2
1643948360000|2022-02-04 04:19:20|4525.87|4525.27|4526|4525.4|4526|4525.4|4525.87|4525.27|19
1643948370000|2022-02-04 04:19:30|4525.5|4524.9|4525.5|4524.9|4525.62|4525.02|4525.5|4524.9|27
1643948380000|2022-02-04 04:19:40|4525.62|4525.02|4525.5|4524.9|4525.62|4525.02|4525.5|4524.9|1
1643948390000|2022-02-04 04:19:50|||||||||5
1643948400000|2022-02-04 04:20:00|4525.37|4524.77|4525.5|4524.9|4525.5|4524.9|4525.37|4524.77|13
1643948410000|2022-02-04 04:20:10|||||||||1
1643948420000|2022-02-04 04:20:20|||||||||20
1643948430000|2022-02-04 04:20:30|4525.25|4524.65|4525.37|4524.77|4525.5|4524.9|4525.25|4524.65|12
1643948440000|2022-02-04 04:20:40|4525.25|4524.65|4525.25|4524.65|4525.25|4524.65|4525.25|4524.65|5
1643948460000|2022-02-04 04:21:00|4525|4524.4|4525.5|4524.9|4525.5|4524.9|4525|4524.4|36
1643948500000|2022-02-04 04:21:40|4525.75|4525.15|4526|4525.4|4526|4525.4|4525.75|4525.15|18
1643948510000|2022-02-04 04:21:50|4526.12|4525.52|4526.25|4525.65|4526.25|4525.65|4526|4525.4|15
1643948520000|2022-02-04 04:22:00|4526.75|4526.15|4526.75|4526.15|4527|4526.4|4526.75|4526.15|89
1643948530000|2022-02-04 04:22:10|4527|4526.4|4527.25|4526.65|4527.25|4526.65|4527|4526.4|29
1643948540000|2022-02-04 04:22:20|||||||||10
1643948550000|2022-02-04 04:22:30|4527|4526.4|4526.75|4526.15|4527|4526.4|4526.75|4526.15|31
1643948560000|2022-02-04 04:22:40|4527|4526.4|4527|4526.4|4527|4526.4|4527|4526.4|15
1643948570000|2022-02-04 04:22:50|4526.87|4526.27|4526.75|4526.15|4527|4526.4|4526.75|4526.15|8
1643948580000|2022-02-04 04:23:00|4527|4526.4|4527|4526.4|4527.25|4526.65|4527|4526.4|15
1643948590000|2022-02-04 04:23:10|4526.5|4525.9|4526.5|4525.9|4526.75|4526.15|4526.5|4525.9|47
1643948600000|2022-02-04 04:23:20|4526.25|4525.65|4526|4525.4|4526.25|4525.65|4526|4525.4|29
1643948610000|2022-02-04 04:23:30|4526.12|4525.52|4526|4525.4|4526.25|4525.65|4525.87|4525.27|17
1643948620000|2022-02-04 04:23:40|4526.12|4525.52|4526.5|4525.9|4526.5|4525.9|4526.12|4525.52|18
1643948630000|2022-02-04 04:23:50|4526.25|4525.65|4526.25|4525.65|4526.37|4525.77|4526.25|4525.65|3
1643948640000|2022-02-04 04:24:00|4526.37|4525.77|4526.5|4525.9|4526.5|4525.9|4526.37|4525.77|0
1643948650000|2022-02-04 04:24:10|4526.62|4526.02|4526.75|4526.15|4526.75|4526.15|4526.62|4526.02|6
1643948660000|2022-02-04 04:24:20|4526.62|4526.02|4526.75|4526.15|4526.75|4526.15|4526.5|4525.9|5
1643948670000|2022-02-04 04:24:30|4526.62|4526.02|4526.5|4525.9|4526.75|4526.15|4526.5|4525.9|17
1643948680000|2022-02-04 04:24:40|4526.37|4525.77|4526.25|4525.65|4526.37|4525.77|4526.25|4525.65|3
1643948690000|2022-02-04 04:24:50|4526.37|4525.77|4526.25|4525.65|4526.37|4525.77|4526|4525.4|66
1643948700000|2022-02-04 04:25:00|4526|4525.4|4526.5|4525.9|4526.5|4525.9|4526|4525.4|14
1643948710000|2022-02-04 04:25:10|4526.75|4526.15|4526.75|4526.15|4526.75|4526.15|4526.5|4525.9|35
1643948720000|2022-02-04 04:25:20|4526.62|4526.02|4526.75|4526.15|4526.75|4526.15|4526.62|4526.02|2
1643948730000|2022-02-04 04:25:30|4527|4526.4|4526.75|4526.15|4527|4526.4|4526.75|4526.15|6
1643948740000|2022-02-04 04:25:40|4526.87|4526.27|4526.75|4526.15|4527|4526.4|4526.75|4526.15|7
1643948750000|2022-02-04 04:25:50|4526.87|4526.27|4527|4526.4|4527.25|4526.65|4526.75|4526.15|13
1643948760000|2022-02-04 04:26:00|4527.25|4526.65|4527.25|4526.65|4527.5|4526.9|4527.25|4526.65|24
1643948770000|2022-02-04 04:26:10|4527|4526.4|4527|4526.4|4527.12|4526.52|4527|4526.4|15
1643948780000|2022-02-04 04:26:20|4527.12|4526.52|4526.75|4526.15|4527.12|4526.52|4526.75|4526.15|12
1643948790000|2022-02-04 04:26:30|||||||||1
1643948800000|2022-02-04 04:26:40|4526.5|4525.9|4526.75|4526.15|4526.75|4526.15|4526.5|4525.9|5
1643948810000|2022-02-04 04:26:50|4526.5|4525.9|4526.5|4525.9|4526.5|4525.9|4526.5|4525.9|3
1643948820000|2022-02-04 04:27:00|||||||||2
1643948830000|2022-02-04 04:27:10|||||||||8
1643948840000|2022-02-04 04:27:20|||||||||7
1643948850000|2022-02-04 04:27:30|||||||||1
1643948860000|2022-02-04 04:27:40|4526.25|4525.65|4526.25|4525.65|4526.25|4525.65|4526.25|4525.65|8
1643948880000|2022-02-04 04:28:00|4526.75|4526.15|4527|4526.4|4527|4526.4|4526.75|4526.15|54
1643948890000|2022-02-04 04:28:10|4526.87|4526.27|4526.75|4526.15|4526.87|4526.27|4526.75|4526.15|5
1643948900000|2022-02-04 04:28:20|4526.62|4526.02|4526.5|4525.9|4526.75|4526.15|4526.5|4525.9|3
1643948910000|2022-02-04 04:28:30|4526.62|4526.02|4526.75|4526.15|4526.75|4526.15|4526.62|4526.02|3
1643948930000|2022-02-04 04:28:50|4526.87|4526.27|4526.75|4526.15|4526.87|4526.27|4526.75|4526.15|4
1643948940000|2022-02-04 04:29:00|||||||||6
1643948960000|2022-02-04 04:29:20|||||||||1
1643948970000|2022-02-04 04:29:30|||||||||7
1643948980000|2022-02-04 04:29:40|4526.5|4525.9|4526.5|4525.9|4526.5|4525.9|4526.5|4525.9|31
1643948990000|2022-02-04 04:29:50|4526.37|4525.77|4526.5|4525.9|4526.5|4525.9|4526.37|4525.77|3
1643949000000|2022-02-04 04:30:00|4526.75|4526.15|4526.75|4526.15|4526.75|4526.15|4526.75|4526.15|6
1643949010000|2022-02-04 04:30:10|4527|4526.4|4527|4526.4|4527|4526.4|4527|4526.4|24
1643949030000|2022-02-04 04:30:30|||||||||1
1643949040000|2022-02-04 04:30:40|4527.12|4526.52|4527.25|4526.65|4527.25|4526.65|4527.12|4526.52|10
1643949050000|2022-02-04 04:30:50|4527.12|4526.52|4527|4526.4|4527.12|4526.52|4527|4526.4|16
1643949070000|2022-02-04 04:31:10|4527.25|4526.65|4527.25|4526.65|4527.25|4526.65|4527.25|4526.65|9
1643949080000|2022-02-04 04:31:20|4527|4526.4|4527|4526.4|4527.12|4526.52|4527|4526.4|15
1643949090000|2022-02-04 04:31:30|4527.12|4526.52|4527.12|4526.52|4527.12|4526.52|4527|4526.4|4
1643949100000|2022-02-04 04:31:40|4527.25|4526.65|4527.37|4526.77|4527.37|4526.77|4527.25|4526.65|10
1643949110000|2022-02-04 04:31:50|4527.5|4526.9|4527.5|4526.9|4527.5|4526.9|4527.37|4526.77|12
1643949120000|2022-02-04 04:32:00|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|36
1643949130000|2022-02-04 04:32:10|4527.5|4526.9|4527.62|4527.02|4527.75|4527.15|4527.5|4526.9|25
1643949140000|2022-02-04 04:32:20|4527.75|4527.15|4527.5|4526.9|4527.75|4527.15|4527.5|4526.9|10
1643949150000|2022-02-04 04:32:30|4527.75|4527.15|4527.5|4526.9|4527.75|4527.15|4527.5|4526.9|13
1643949160000|2022-02-04 04:32:40|4527.62|4527.02|4527.75|4527.15|4527.75|4527.15|4527.62|4527.02|7
1643949170000|2022-02-04 04:32:50|4527.25|4526.65|4527.5|4526.9|4527.5|4526.9|4527.25|4526.65|26
1643949180000|2022-02-04 04:33:00|4527.37|4526.77|4527.5|4526.9|4527.5|4526.9|4527.37|4526.77|2
1643949190000|2022-02-04 04:33:10|4527.37|4526.77|4527.5|4526.9|4527.5|4526.9|4527.37|4526.77|9
1643949220000|2022-02-04 04:33:40|4527.75|4527.15|4527.62|4527.02|4527.75|4527.15|4527.62|4527.02|27
1643949230000|2022-02-04 04:33:50|4527.5|4526.9|4527.75|4527.15|4527.75|4527.15|4527.5|4526.9|11
1643949240000|2022-02-04 04:34:00|||||||||12
1643949250000|2022-02-04 04:34:10|4528|4527.4|4527.87|4527.27|4528|4527.4|4527.87|4527.27|18
1643949260000|2022-02-04 04:34:20|4528|4527.4|4527.87|4527.27|4528|4527.4|4527.75|4527.15|9
1643949270000|2022-02-04 04:34:30|4527.75|4527.15|4528|4527.4|4528|4527.4|4527.75|4527.15|16
1643949280000|2022-02-04 04:34:40|||||||||15
1643949290000|2022-02-04 04:34:50|||||||||6
1643949300000|2022-02-04 04:35:00|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|25
1643949310000|2022-02-04 04:35:10|||||||||2
1643949320000|2022-02-04 04:35:20|||||||||24
1643949330000|2022-02-04 04:35:30|4528.37|4527.77|4528.5|4527.9|4528.5|4527.9|4528.25|4527.65|15
1643949340000|2022-02-04 04:35:40|4528.25|4527.65|4528.5|4527.9|4528.5|4527.9|4528.25|4527.65|19
1643949360000|2022-02-04 04:36:00|4528.75|4528.15|4529.25|4528.65|4529.5|4528.9|4528.75|4528.15|304
1643949370000|2022-02-04 04:36:10|4529.12|4528.52|4528.5|4527.9|4529.25|4528.65|4528.5|4527.9|69
1643949380000|2022-02-04 04:36:20|4528.25|4527.65|4528.5|4527.9|4528.5|4527.9|4528.25|4527.65|10
1643949390000|2022-02-04 04:36:30|||||||||1
1643949400000|2022-02-04 04:36:40|4528.37|4527.77|4528.25|4527.65|4528.37|4527.77|4528.25|4527.65|7
1643949410000|2022-02-04 04:36:50|4528.5|4527.9|4528.37|4527.77|4528.5|4527.9|4528.25|4527.65|6
1643949420000|2022-02-04 04:37:00|4528.25|4527.65|4528|4527.4|4528.5|4527.9|4528|4527.4|19
1643949430000|2022-02-04 04:37:10|||||||||4
1643949440000|2022-02-04 04:37:20|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|9
1643949450000|2022-02-04 04:37:30|||||||||3
1643949460000|2022-02-04 04:37:40|4527.5|4526.9|4527.5|4526.9|4527.5|4526.9|4527.5|4526.9|6
1643949470000|2022-02-04 04:37:50|||||||||1
1643949480000|2022-02-04 04:38:00|4527.75|4527.15|4528.25|4527.65|4528.25|4527.65|4527.75|4527.15|39
1643949490000|2022-02-04 04:38:10|4528.12|4527.52|4528|4527.4|4528.12|4527.52|4528|4527.4|14
1643949510000|2022-02-04 04:38:30|||||||||12
1643949520000|2022-02-04 04:38:40|||||||||13
1643949530000|2022-02-04 04:38:50|4528.25|4527.65|4528|4527.4|4528.25|4527.65|4528|4527.4|22
1643949550000|2022-02-04 04:39:10|||||||||1
1643949570000|2022-02-04 04:39:30|4528.12|4527.52|4528|4527.4|4528.25|4527.65|4528|4527.4|11
1643949580000|2022-02-04 04:39:40|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|8
1643949590000|2022-02-04 04:39:50|4527.87|4527.27|4527.87|4527.27|4528|4527.4|4527.87|4527.27|13
1643949600000|2022-02-04 04:40:00|4528|4527.4|4528|4527.4|4528|4527.4|4528|4527.4|1
1643949610000|2022-02-04 04:40:10|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|4528.12|4527.52|14
1643949620000|2022-02-04 04:40:20|4528.12|4527.52|4528|4527.4|4528.12|4527.52|4528|4527.4|5
1643949630000|2022-02-04 04:40:30|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|7
1643949640000|2022-02-04 04:40:40|||||||||8
1643949650000|2022-02-04 04:40:50|||||||||19
1643949660000|2022-02-04 04:41:00|||||||||2
1643949670000|2022-02-04 04:41:10|4528.5|4527.9|4529|4528.4|4529|4528.4|4528.5|4527.9|81
1643949680000|2022-02-04 04:41:20|||||||||15
1643949690000|2022-02-04 04:41:30|4529.12|4528.52|4529|4528.4|4529.12|4528.52|4529|4528.4|11
1643949700000|2022-02-04 04:41:40|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|3
1643949710000|2022-02-04 04:41:50|4529.12|4528.52|4529|4528.4|4529.12|4528.52|4529|4528.4|17
1643949720000|2022-02-04 04:42:00|||||||||14
1643949730000|2022-02-04 04:42:10|||||||||6
1643949740000|2022-02-04 04:42:20|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|8
1643949750000|2022-02-04 04:42:30|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|10
1643949760000|2022-02-04 04:42:40|||||||||4
1643949770000|2022-02-04 04:42:50|4528.37|4527.77|4528.5|4527.9|4528.5|4527.9|4528.25|4527.65|8
1643949790000|2022-02-04 04:43:10|||||||||2
1643949800000|2022-02-04 04:43:20|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|13
1643949810000|2022-02-04 04:43:30|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|7
1643949820000|2022-02-04 04:43:40|4528.37|4527.77|4528.37|4527.77|4528.37|4527.77|4528.25|4527.65|3
1643949830000|2022-02-04 04:43:50|4528.25|4527.65|4528.5|4527.9|4528.5|4527.9|4528.25|4527.65|10
1643949840000|2022-02-04 04:44:00|4528.37|4527.77|4528.5|4527.9|4528.5|4527.9|4528.37|4527.77|19
1643949850000|2022-02-04 04:44:10|||||||||5
1643949860000|2022-02-04 04:44:20|4528.62|4528.02|4528.5|4527.9|4528.62|4528.02|4528.5|4527.9|6
1643949870000|2022-02-04 04:44:30|||||||||1
1643949880000|2022-02-04 04:44:40|||||||||3
1643949900000|2022-02-04 04:45:00|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|4528|4527.4|35
1643949910000|2022-02-04 04:45:10|||||||||1
1643949920000|2022-02-04 04:45:20|4528.12|4527.52|4528|4527.4|4528.12|4527.52|4528|4527.4|13
1643949930000|2022-02-04 04:45:30|4528.12|4527.52|4528|4527.4|4528.25|4527.65|4528|4527.4|14
1643949940000|2022-02-04 04:45:40|4528.25|4527.65|4528|4527.4|4528.25|4527.65|4527.75|4527.15|42
1643949950000|2022-02-04 04:45:50|4527.87|4527.27|4528|4527.4|4528|4527.4|4527.87|4527.27|5
1643949960000|2022-02-04 04:46:00|4528.25|4527.65|4528.25|4527.65|4528.5|4527.9|4528.25|4527.65|22
1643949970000|2022-02-04 04:46:10|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|5
1643949980000|2022-02-04 04:46:20|||||||||7
1643949990000|2022-02-04 04:46:30|4528.37|4527.77|4528.5|4527.9|4528.5|4527.9|4528.37|4527.77|10
1643950000000|2022-02-04 04:46:40|4528.75|4528.15|4529|4528.4|4529.25|4528.65|4528.75|4528.15|85
1643950010000|2022-02-04 04:46:50|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|20
1643950020000|2022-02-04 04:47:00|||||||||1
1643950030000|2022-02-04 04:47:10|||||||||1
1643950040000|2022-02-04 04:47:20|||||||||10
1643950060000|2022-02-04 04:47:40|4528.5|4527.9|4528|4527.4|4528.5|4527.9|4528|4527.4|24
1643950070000|2022-02-04 04:47:50|4528.12|4527.52|4528.5|4527.9|4528.5|4527.9|4528|4527.4|8
1643950080000|2022-02-04 04:48:00|4528.37|4527.77|4528.25|4527.65|4528.37|4527.77|4528.25|4527.65|13
1643950090000|2022-02-04 04:48:10|4528.37|4527.77|4528.5|4527.9|4528.5|4527.9|4528.37|4527.77|2
1643950100000|2022-02-04 04:48:20|4528.75|4528.15|4528.62|4528.02|4528.75|4528.15|4528.62|4528.02|9
1643950110000|2022-02-04 04:48:30|4528.5|4527.9|4528.25|4527.65|4528.5|4527.9|4528.25|4527.65|2
1643950130000|2022-02-04 04:48:50|4528.37|4527.77|4528.25|4527.65|4528.37|4527.77|4528.25|4527.65|3
1643950140000|2022-02-04 04:49:00|||||||||4
1643950150000|2022-02-04 04:49:10|4528.37|4527.77|4528.5|4527.9|4528.5|4527.9|4528.37|4527.77|23
1643950160000|2022-02-04 04:49:20|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|100
1643950180000|2022-02-04 04:49:40|||||||||121
1643950190000|2022-02-04 04:49:50|||||||||1
1643950200000|2022-02-04 04:50:00|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|4
1643950210000|2022-02-04 04:50:10|||||||||2
1643950220000|2022-02-04 04:50:20|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|18
1643950260000|2022-02-04 04:51:00|||||||||11
1643950270000|2022-02-04 04:51:10|4528|4527.4|4528|4527.4|4528|4527.4|4528|4527.4|10
1643950280000|2022-02-04 04:51:20|||||||||3
1643950290000|2022-02-04 04:51:30|4528.12|4527.52|4528.25|4527.65|4528.25|4527.65|4528.12|4527.52|4
1643950300000|2022-02-04 04:51:40|4528.12|4527.52|4528.25|4527.65|4528.25|4527.65|4528.12|4527.52|19
1643950310000|2022-02-04 04:51:50|4528|4527.4|4528|4527.4|4528.12|4527.52|4528|4527.4|3
1643950320000|2022-02-04 04:52:00|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|4527.5|4526.9|24
1643950330000|2022-02-04 04:52:10|4528|4527.4|4528|4527.4|4528|4527.4|4528|4527.4|8
1643950340000|2022-02-04 04:52:20|||||||||1
1643950380000|2022-02-04 04:53:00|4528.12|4527.52|4528|4527.4|4528.25|4527.65|4528|4527.4|26
1643950390000|2022-02-04 04:53:10|||||||||1
1643950400000|2022-02-04 04:53:20|4527.87|4527.27|4527.75|4527.15|4527.87|4527.27|4527.75|4527.15|18
1643950420000|2022-02-04 04:53:40|||||||||9
1643950430000|2022-02-04 04:53:50|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|18
1643950440000|2022-02-04 04:54:00|4527.5|4526.9|4527.5|4526.9|4527.5|4526.9|4527.5|4526.9|0
1643950450000|2022-02-04 04:54:10|||||||||8
1643950470000|2022-02-04 04:54:30|||||||||11
1643950480000|2022-02-04 04:54:40|4527.62|4527.02|4528|4527.4|4528|4527.4|4527.62|4527.02|31
1643950490000|2022-02-04 04:54:50|4528.12|4527.52|4528.25|4527.65|4528.25|4527.65|4528.12|4527.52|7
1643950500000|2022-02-04 04:55:00|4528.12|4527.52|4528|4527.4|4528.12|4527.52|4528|4527.4|7
1643950520000|2022-02-04 04:55:20|4528.12|4527.52|4528|4527.4|4528.12|4527.52|4528|4527.4|1
1643950530000|2022-02-04 04:55:30|||||||||1
1643950540000|2022-02-04 04:55:40|||||||||2
1643950550000|2022-02-04 04:55:50|4528.25|4527.65|4527.87|4527.27|4528.25|4527.65|4527.75|4527.15|45
1643950560000|2022-02-04 04:56:00|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|0
1643950570000|2022-02-04 04:56:10|4528|4527.4|4527.75|4527.15|4528|4527.4|4527.75|4527.15|25
1643950580000|2022-02-04 04:56:20|4527.5|4526.9|4527.75|4527.15|4527.75|4527.15|4527.5|4526.9|19
1643950600000|2022-02-04 04:56:40|4528|4527.4|4528|4527.4|4528|4527.4|4528|4527.4|18
1643950610000|2022-02-04 04:56:50|4528.12|4527.52|4528.25|4527.65|4528.5|4527.9|4528.12|4527.52|29
1643950620000|2022-02-04 04:57:00|4528|4527.4|4528|4527.4|4528|4527.4|4528|4527.4|8
1643950630000|2022-02-04 04:57:10|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|13
1643950640000|2022-02-04 04:57:20|||||||||1
1643950650000|2022-02-04 04:57:30|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|30
1643950660000|2022-02-04 04:57:40|4529|4528.4|4529.25|4528.65|4529.25|4528.65|4529|4528.4|41
1643950670000|2022-02-04 04:57:50|4529.37|4528.77|4529.25|4528.65|4529.37|4528.77|4529.12|4528.52|27
1643950680000|2022-02-04 04:58:00|4529|4528.4|4529|4528.4|4529|4528.4|4529|4528.4|8
1643950690000|2022-02-04 04:58:10|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|26
1643950700000|2022-02-04 04:58:20|4528.87|4528.27|4528.75|4528.15|4528.87|4528.27|4528.75|4528.15|4
1643950710000|2022-02-04 04:58:30|4528.87|4528.27|4529|4528.4|4529|4528.4|4528.87|4528.27|13
1643950720000|2022-02-04 04:58:40|||||||||4
1643950740000|2022-02-04 04:59:00|4529.12|4528.52|4529|4528.4|4529.12|4528.52|4529|4528.4|7
1643950750000|2022-02-04 04:59:10|||||||||1
1643950760000|2022-02-04 04:59:20|4529.25|4528.65|4529.5|4528.9|4529.5|4528.9|4529.25|4528.65|19
1643950770000|2022-02-04 04:59:30|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|22
1643950780000|2022-02-04 04:59:40|4529.37|4528.77|4529.37|4528.77|4529.5|4528.9|4529.37|4528.77|13
1643950790000|2022-02-04 04:59:50|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|4529.37|4528.77|14
1643950800000|2022-02-04 05:00:00|4529.87|4529.27|4530.75|4530.15|4530.75|4530.15|4529.87|4529.27|162
1643950810000|2022-02-04 05:00:10|4531|4530.4|4531|4530.4|4531|4530.4|4530.75|4530.15|129
1643950820000|2022-02-04 05:00:20|4530.87|4530.27|4530.62|4530.02|4531|4530.4|4530.25|4529.65|95
1643950830000|2022-02-04 05:00:30|4530.75|4530.15|4530.5|4529.9|4530.75|4530.15|4530.25|4529.65|27
1643950840000|2022-02-04 05:00:40|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|27
1643950850000|2022-02-04 05:00:50|4530.12|4529.52|4530.5|4529.9|4530.5|4529.9|4530.12|4529.52|14
1643950860000|2022-02-04 05:01:00|4530.62|4530.02|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|51
1643950870000|2022-02-04 05:01:10|4530.5|4529.9|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|43
1643950880000|2022-02-04 05:01:20|4530.25|4529.65|4530.25|4529.65|4530.37|4529.77|4530.25|4529.65|49
1643950890000|2022-02-04 05:01:30|4530.12|4529.52|4530.75|4530.15|4530.75|4530.15|4530|4529.4|47
1643950900000|2022-02-04 05:01:40|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|10
1643950910000|2022-02-04 05:01:50|||||||||10
1643950920000|2022-02-04 05:02:00|4530.75|4530.15|4531.25|4530.65|4531.25|4530.65|4530.75|4530.15|45
1643950930000|2022-02-04 05:02:10|||||||||18
1643950940000|2022-02-04 05:02:20|4531.5|4530.9|4531|4530.4|4531.5|4530.9|4531|4530.4|34
1643950950000|2022-02-04 05:02:30|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|26
1643950960000|2022-02-04 05:02:40|4531|4530.4|4531|4530.4|4531|4530.4|4531|4530.4|12
1643950980000|2022-02-04 05:03:00|4531.25|4530.65|4531.5|4530.9|4531.5|4530.9|4531.25|4530.65|36
1643950990000|2022-02-04 05:03:10|4531.25|4530.65|4531|4530.4|4531.25|4530.65|4531|4530.4|30
1643951000000|2022-02-04 05:03:20|4531.12|4530.52|4530.87|4530.27|4531.12|4530.52|4530.75|4530.15|20
1643951010000|2022-02-04 05:03:30|4531|4530.4|4531|4530.4|4531|4530.4|4530.75|4530.15|22
1643951020000|2022-02-04 05:03:40|4531.12|4530.52|4531.25|4530.65|4531.25|4530.65|4531|4530.4|7
1643951030000|2022-02-04 05:03:50|4531.37|4530.77|4531.25|4530.65|4531.37|4530.77|4531.25|4530.65|14
1643951040000|2022-02-04 05:04:00|4531.37|4530.77|4531.12|4530.52|4531.37|4530.77|4531|4530.4|10
1643951050000|2022-02-04 05:04:10|4531|4530.4|4531|4530.4|4531.12|4530.52|4531|4530.4|10
1643951060000|2022-02-04 05:04:20|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|17
1643951070000|2022-02-04 05:04:30|4531|4530.4|4531|4530.4|4531.12|4530.52|4531|4530.4|23
1643951080000|2022-02-04 05:04:40|4530.75|4530.15|4531|4530.4|4531|4530.4|4530.75|4530.15|26
1643951090000|2022-02-04 05:04:50|4530.75|4530.15|4531|4530.4|4531|4530.4|4530.75|4530.15|23
1643951100000|2022-02-04 05:05:00|||||||||3
1643951110000|2022-02-04 05:05:10|4531.25|4530.65|4531.5|4530.9|4531.5|4530.9|4531.25|4530.65|30
1643951120000|2022-02-04 05:05:20|4531.62|4531.02|4531.5|4530.9|4531.75|4531.15|4531.5|4530.9|42
1643951130000|2022-02-04 05:05:30|4531.25|4530.65|4531.25|4530.65|4531.5|4530.9|4531.25|4530.65|23
1643951140000|2022-02-04 05:05:40|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|34
1643951150000|2022-02-04 05:05:50|4531.25|4530.65|4531|4530.4|4531.25|4530.65|4530.75|4530.15|68
1643951160000|2022-02-04 05:06:00|4530.87|4530.27|4531|4530.4|4531|4530.4|4530.62|4530.02|32
1643951170000|2022-02-04 05:06:10|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|4530.75|4530.15|18
1643951180000|2022-02-04 05:06:20|4530.75|4530.15|4530.75|4530.15|4531|4530.4|4530.62|4530.02|54
1643951190000|2022-02-04 05:06:30|4530.62|4530.02|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|14
1643951200000|2022-02-04 05:06:40|4530.62|4530.02|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|21
1643951210000|2022-02-04 05:06:50|4530.62|4530.02|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|34
1643951220000|2022-02-04 05:07:00|4530.87|4530.27|4531|4530.4|4531|4530.4|4530.87|4530.27|25
1643951230000|2022-02-04 05:07:10|4530.87|4530.27|4531|4530.4|4531|4530.4|4530.87|4530.27|13
1643951240000|2022-02-04 05:07:20|4530.87|4530.27|4530.75|4530.15|4530.87|4530.27|4530.75|4530.15|14
1643951250000|2022-02-04 05:07:30|||||||||17
1643951260000|2022-02-04 05:07:40|4531|4530.4|4531.25|4530.65|4531.25|4530.65|4531|4530.4|19
1643951270000|2022-02-04 05:07:50|4532|4531.4|4532.25|4531.65|4532.25|4531.65|4532|4531.4|62
1643951280000|2022-02-04 05:08:00|4532|4531.4|4531.75|4531.15|4532|4531.4|4531.62|4531.02|24
1643951290000|2022-02-04 05:08:10|4531.5|4530.9|4531.37|4530.77|4531.5|4530.9|4531.25|4530.65|78
1643951300000|2022-02-04 05:08:20|4531.25|4530.65|4531.5|4530.9|4531.75|4531.15|4531.25|4530.65|67
1643951310000|2022-02-04 05:08:30|4531.37|4530.77|4531.5|4530.9|4531.5|4530.9|4531.37|4530.77|31
1643951320000|2022-02-04 05:08:40|4531.37|4530.77|4530.75|4530.15|4531.37|4530.77|4530.75|4530.15|23
1643951330000|2022-02-04 05:08:50|4530.5|4529.9|4531|4530.4|4531|4530.4|4530.5|4529.9|41
1643951340000|2022-02-04 05:09:00|4531.12|4530.52|4531|4530.4|4531.25|4530.65|4531|4530.4|22
1643951350000|2022-02-04 05:09:10|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|13
1643951360000|2022-02-04 05:09:20|4531|4530.4|4530.87|4530.27|4531|4530.4|4530.87|4530.27|34
1643951370000|2022-02-04 05:09:30|4530.75|4530.15|4530.75|4530.15|4531|4530.4|4530.5|4529.9|27
1643951380000|2022-02-04 05:09:40|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|24
1643951390000|2022-02-04 05:09:50|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.62|4530.02|17
1643951400000|2022-02-04 05:10:00|4530.62|4530.02|4530.62|4530.02|4530.75|4530.15|4530.62|4530.02|25
1643951410000|2022-02-04 05:10:10|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.37|4529.77|35
1643951420000|2022-02-04 05:10:20|4530.25|4529.65|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|13
1643951430000|2022-02-04 05:10:30|4530.62|4530.02|4531.25|4530.65|4531.25|4530.65|4530.62|4530.02|44
1643951440000|2022-02-04 05:10:40|4531.12|4530.52|4531.25|4530.65|4531.5|4530.9|4531.12|4530.52|30
1643951450000|2022-02-04 05:10:50|4531.37|4530.77|4531.5|4530.9|4531.5|4530.9|4531.25|4530.65|30
1643951460000|2022-02-04 05:11:00|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|4531.5|4530.9|26
1643951470000|2022-02-04 05:11:10|||||||||17
1643951480000|2022-02-04 05:11:20|4531.62|4531.02|4531.5|4530.9|4531.75|4531.15|4531.5|4530.9|37
1643951490000|2022-02-04 05:11:30|4531.25|4530.65|4531|4530.4|4531.25|4530.65|4531|4530.4|18
1643951500000|2022-02-04 05:11:40|4530.87|4530.27|4530.75|4530.15|4530.87|4530.27|4530.75|4530.15|15
1643951510000|2022-02-04 05:11:50|4530.62|4530.02|4530.75|4530.15|4530.87|4530.27|4530.62|4530.02|32
1643951520000|2022-02-04 05:12:00|4530.62|4530.02|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|23
1643951530000|2022-02-04 05:12:10|4531.25|4530.65|4531|4530.4|4531.25|4530.65|4531|4530.4|41
1643951540000|2022-02-04 05:12:20|4530.75|4530.15|4530.75|4530.15|4530.87|4530.27|4530.75|4530.15|27
1643951550000|2022-02-04 05:12:30|4531|4530.4|4530.75|4530.15|4531|4530.4|4530.75|4530.15|20
1643951560000|2022-02-04 05:12:40|4530.5|4529.9|4530.25|4529.65|4530.5|4529.9|4530.25|4529.65|8
1643951570000|2022-02-04 05:12:50|4530.5|4529.9|4530.62|4530.02|4530.62|4530.02|4530.5|4529.9|39
1643951580000|2022-02-04 05:13:00|4530.5|4529.9|4530.87|4530.27|4530.87|4530.27|4530.5|4529.9|27
1643951590000|2022-02-04 05:13:10|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|10
1643951600000|2022-02-04 05:13:20|||||||||16
1643951610000|2022-02-04 05:13:30|4530.5|4529.9|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|21
1643951620000|2022-02-04 05:13:40|4531|4530.4|4531|4530.4|4531|4530.4|4531|4530.4|6
1643951630000|2022-02-04 05:13:50|4530.87|4530.27|4530.75|4530.15|4530.87|4530.27|4530.62|4530.02|14
1643951640000|2022-02-04 05:14:00|||||||||16
1643951650000|2022-02-04 05:14:10|4530.62|4530.02|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|11
1643951660000|2022-02-04 05:14:20|4530.62|4530.02|4530.37|4529.77|4530.62|4530.02|4530.25|4529.65|24
1643951670000|2022-02-04 05:14:30|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|20
1643951680000|2022-02-04 05:14:40|4530.5|4529.9|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|40
1643951690000|2022-02-04 05:14:50|4530.75|4530.15|4530.37|4529.77|4530.75|4530.15|4530.37|4529.77|49
1643951700000|2022-02-04 05:15:00|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|15
1643951710000|2022-02-04 05:15:10|4530.37|4529.77|4531.25|4530.65|4531.25|4530.65|4530.37|4529.77|57
1643951720000|2022-02-04 05:15:20|||||||||2
1643951730000|2022-02-04 05:15:30|4531.37|4530.77|4531.5|4530.9|4531.5|4530.9|4531.25|4530.65|8
1643951740000|2022-02-04 05:15:40|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|0
1643951750000|2022-02-04 05:15:50|4531.25|4530.65|4531.37|4530.77|4531.37|4530.77|4531.25|4530.65|12
1643951760000|2022-02-04 05:16:00|4531.5|4530.9|4531.62|4531.02|4531.62|4531.02|4531.37|4530.77|20
1643951770000|2022-02-04 05:16:10|4531.75|4531.15|4532|4531.4|4532.12|4531.52|4531.75|4531.15|16
1643951780000|2022-02-04 05:16:20|||||||||2
1643951790000|2022-02-04 05:16:30|4531.87|4531.27|4531.75|4531.15|4531.87|4531.27|4531.75|4531.15|16
1643951800000|2022-02-04 05:16:40|4531.5|4530.9|4531.75|4531.15|4531.75|4531.15|4531.5|4530.9|24
1643951820000|2022-02-04 05:17:00|4531.87|4531.27|4533.75|4533.15|4533.75|4533.15|4531.87|4531.27|446
1643951830000|2022-02-04 05:17:10|4534.12|4533.52|4533.25|4532.65|4534.12|4533.52|4533.25|4532.65|342
1643951840000|2022-02-04 05:17:20|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|74
1643951850000|2022-02-04 05:17:30|4533.25|4532.65|4533.37|4532.77|4533.5|4532.9|4533.25|4532.65|44
1643951860000|2022-02-04 05:17:40|4533.25|4532.65|4533.12|4532.52|4533.25|4532.65|4533|4532.4|23
1643951870000|2022-02-04 05:17:50|4533|4532.4|4533|4532.4|4533.12|4532.52|4533|4532.4|4
1643951880000|2022-02-04 05:18:00|4533.12|4532.52|4533.12|4532.52|4533.25|4532.65|4533.12|4532.52|76
1643951890000|2022-02-04 05:18:10|4533|4532.4|4533|4532.4|4533|4532.4|4533|4532.4|0
1643951900000|2022-02-04 05:18:20|||||||||36
1643951910000|2022-02-04 05:18:30|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|4532.5|4531.9|29
1643951920000|2022-02-04 05:18:40|4533|4532.4|4532.75|4532.15|4533|4532.4|4532.75|4532.15|11
1643951930000|2022-02-04 05:18:50|4533|4532.4|4533|4532.4|4533|4532.4|4533|4532.4|27
1643951940000|2022-02-04 05:19:00|4532.75|4532.15|4532.75|4532.15|4533|4532.4|4532.75|4532.15|65
1643951950000|2022-02-04 05:19:10|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|55
1643951970000|2022-02-04 05:19:30|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|27
1643951980000|2022-02-04 05:19:40|||||||||12
1643951990000|2022-02-04 05:19:50|||||||||1
1643952000000|2022-02-04 05:20:00|4532.12|4531.52|4532.25|4531.65|4532.25|4531.65|4532.12|4531.52|25
1643952010000|2022-02-04 05:20:10|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|27
1643952020000|2022-02-04 05:20:20|4533|4532.4|4533.25|4532.65|4533.25|4532.65|4533|4532.4|51
1643952030000|2022-02-04 05:20:30|4533.12|4532.52|4533.25|4532.65|4533.5|4532.9|4533.12|4532.52|20
1643952040000|2022-02-04 05:20:40|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|45
1643952050000|2022-02-04 05:20:50|4533.25|4532.65|4533|4532.4|4533.25|4532.65|4532.75|4532.15|75
1643952060000|2022-02-04 05:21:00|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|4532.5|4531.9|22
1643952070000|2022-02-04 05:21:10|4532.62|4532.02|4532.25|4531.65|4532.62|4532.02|4532.25|4531.65|65
1643952080000|2022-02-04 05:21:20|||||||||13
1643952090000|2022-02-04 05:21:30|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|4532.25|4531.65|54
1643952100000|2022-02-04 05:21:40|4532.62|4532.02|4532.5|4531.9|4532.62|4532.02|4532.5|4531.9|16
1643952110000|2022-02-04 05:21:50|4532.37|4531.77|4532.5|4531.9|4532.5|4531.9|4532.25|4531.65|12
1643952120000|2022-02-04 05:22:00|4532.62|4532.02|4532.37|4531.77|4532.75|4532.15|4532.37|4531.77|18
1643952130000|2022-02-04 05:22:10|4532.25|4531.65|4532.37|4531.77|4532.37|4531.77|4532.25|4531.65|4
1643952140000|2022-02-04 05:22:20|4532.25|4531.65|4532.25|4531.65|4532.5|4531.9|4532.25|4531.65|2
1643952150000|2022-02-04 05:22:30|4532.37|4531.77|4532.5|4531.9|4532.5|4531.9|4532.37|4531.77|2
1643952160000|2022-02-04 05:22:40|4532.37|4531.77|4532.75|4532.15|4532.75|4532.15|4532.37|4531.77|24
1643952170000|2022-02-04 05:22:50|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|4532.37|4531.77|13
1643952180000|2022-02-04 05:23:00|4532.37|4531.77|4532.5|4531.9|4532.5|4531.9|4532.37|4531.77|1
1643952190000|2022-02-04 05:23:10|||||||||2
1643952200000|2022-02-04 05:23:20|4532.62|4532.02|4532.62|4532.02|4532.75|4532.15|4532.62|4532.02|9
1643952210000|2022-02-04 05:23:30|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|0
1643952220000|2022-02-04 05:23:40|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|3
1643952240000|2022-02-04 05:24:00|4532.87|4532.27|4532.87|4532.27|4533.25|4532.65|4532.75|4532.15|82
1643952250000|2022-02-04 05:24:10|4532.75|4532.15|4533.5|4532.9|4533.5|4532.9|4532.75|4532.15|31
1643952260000|2022-02-04 05:24:20|4533.37|4532.77|4533.25|4532.65|4533.5|4532.9|4533.25|4532.65|19
1643952270000|2022-02-04 05:24:30|||||||||25
1643952280000|2022-02-04 05:24:40|4533|4532.4|4533|4532.4|4533|4532.4|4533|4532.4|4
1643952290000|2022-02-04 05:24:50|||||||||3
1643952300000|2022-02-04 05:25:00|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|11
1643952320000|2022-02-04 05:25:20|4533|4532.4|4533.25|4532.65|4533.25|4532.65|4533|4532.4|21
1643952330000|2022-02-04 05:25:30|4533.12|4532.52|4533|4532.4|4533.12|4532.52|4533|4532.4|6
1643952340000|2022-02-04 05:25:40|4533.5|4532.9|4533.25|4532.65|4533.5|4532.9|4533.25|4532.65|41
1643952350000|2022-02-04 05:25:50|4533.37|4532.77|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|4
1643952360000|2022-02-04 05:26:00|4533.25|4532.65|4533.37|4532.77|4533.5|4532.9|4533.25|4532.65|75
1643952370000|2022-02-04 05:26:10|4533.5|4532.9|4533.25|4532.65|4533.5|4532.9|4533.25|4532.65|18
1643952380000|2022-02-04 05:26:20|||||||||10
1643952390000|2022-02-04 05:26:30|4533.37|4532.77|4533.75|4533.15|4533.75|4533.15|4533.25|4532.65|43
1643952400000|2022-02-04 05:26:40|4534|4533.4|4533.75|4533.15|4534|4533.4|4533.75|4533.15|137
1643952410000|2022-02-04 05:26:50|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|9
1643952420000|2022-02-04 05:27:00|4533.75|4533.15|4533.5|4532.9|4534|4533.4|4533.5|4532.9|96
1643952430000|2022-02-04 05:27:10|||||||||22
1643952440000|2022-02-04 05:27:20|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|18
1643952450000|2022-02-04 05:27:30|4533.12|4532.52|4532.75|4532.15|4533.12|4532.52|4532.62|4532.02|46
1643952460000|2022-02-04 05:27:40|4532.62|4532.02|4532.75|4532.15|4532.75|4532.15|4532.62|4532.02|16
1643952470000|2022-02-04 05:27:50|4533|4532.4|4532.75|4532.15|4533|4532.4|4532.75|4532.15|29
1643952480000|2022-02-04 05:28:00|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|13
1643952490000|2022-02-04 05:28:10|4532.37|4531.77|4532.5|4531.9|4532.5|4531.9|4532.37|4531.77|13
1643952500000|2022-02-04 05:28:20|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|17
1643952510000|2022-02-04 05:28:30|4532.5|4531.9|4532.5|4531.9|4532.75|4532.15|4532.5|4531.9|22
1643952520000|2022-02-04 05:28:40|4532.25|4531.65|4532|4531.4|4532.25|4531.65|4532|4531.4|39
1643952530000|2022-02-04 05:28:50|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|4531.62|4531.02|58
1643952540000|2022-02-04 05:29:00|||||||||50
1643952550000|2022-02-04 05:29:10|4531.5|4530.9|4531|4530.4|4531.5|4530.9|4531|4530.4|111
1643952560000|2022-02-04 05:29:20|4531.12|4530.52|4531.37|4530.77|4531.37|4530.77|4531.12|4530.52|72
1643952570000|2022-02-04 05:29:30|4531.5|4530.9|4531.25|4530.65|4531.5|4530.9|4531.25|4530.65|7
1643952580000|2022-02-04 05:29:40|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|26
1643952590000|2022-02-04 05:29:50|4531.62|4531.02|4531.75|4531.15|4531.75|4531.15|4531.62|4531.02|23
1643952600000|2022-02-04 05:30:00|4532|4531.4|4532|4531.4|4532.25|4531.65|4532|4531.4|46
1643952610000|2022-02-04 05:30:10|4532.12|4531.52|4532.25|4531.65|4532.25|4531.65|4532.12|4531.52|18
1643952620000|2022-02-04 05:30:20|4532.37|4531.77|4532.5|4531.9|4532.5|4531.9|4532.25|4531.65|4
1643952630000|2022-02-04 05:30:30|4532.25|4531.65|4531.75|4531.15|4532.25|4531.65|4531.75|4531.15|20
1643952640000|2022-02-04 05:30:40|4531.87|4531.27|4531.87|4531.27|4532|4531.4|4531.87|4531.27|15
1643952650000|2022-02-04 05:30:50|4531.75|4531.15|4531.87|4531.27|4532|4531.4|4531.75|4531.15|4
1643952660000|2022-02-04 05:31:00|4531.75|4531.15|4531.75|4531.15|4532|4531.4|4531.75|4531.15|5
1643952670000|2022-02-04 05:31:10|4531.87|4531.27|4531.75|4531.15|4531.87|4531.27|4531.5|4530.9|4
1643952680000|2022-02-04 05:31:20|4531.5|4530.9|4531.5|4530.9|4531.62|4531.02|4531.5|4530.9|23
1643952690000|2022-02-04 05:31:30|4531.37|4530.77|4531.25|4530.65|4531.37|4530.77|4531.25|4530.65|11
1643952700000|2022-02-04 05:31:40|4531.37|4530.77|4531.25|4530.65|4531.37|4530.77|4531.25|4530.65|5
1643952710000|2022-02-04 05:31:50|4531|4530.4|4531|4530.4|4531|4530.4|4531|4530.4|37
1643952720000|2022-02-04 05:32:00|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|4531.12|4530.52|7
1643952730000|2022-02-04 05:32:10|4531|4530.4|4531|4530.4|4531|4530.4|4531|4530.4|9
1643952740000|2022-02-04 05:32:20|4531.25|4530.65|4531|4530.4|4531.25|4530.65|4531|4530.4|36
1643952750000|2022-02-04 05:32:30|||||||||5
1643952760000|2022-02-04 05:32:40|||||||||38
1643952770000|2022-02-04 05:32:50|4531.25|4530.65|4531|4530.4|4531.25|4530.65|4531|4530.4|24
1643952780000|2022-02-04 05:33:00|4530.75|4530.15|4530.87|4530.27|4531|4530.4|4530.75|4530.15|30
1643952790000|2022-02-04 05:33:10|4531|4530.4|4531.25|4530.65|4531.25|4530.65|4531|4530.4|15
1643952800000|2022-02-04 05:33:20|4531.12|4530.52|4531.25|4530.65|4531.25|4530.65|4531|4530.4|13
1643952820000|2022-02-04 05:33:40|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|7
1643952830000|2022-02-04 05:33:50|||||||||1
1643952840000|2022-02-04 05:34:00|||||||||4
1643952850000|2022-02-04 05:34:10|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|5
1643952860000|2022-02-04 05:34:20|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|18
1643952870000|2022-02-04 05:34:30|4531.25|4530.65|4531.5|4530.9|4531.5|4530.9|4531.25|4530.65|10
1643952880000|2022-02-04 05:34:40|4531.37|4530.77|4531.5|4530.9|4531.5|4530.9|4531.37|4530.77|2
1643952900000|2022-02-04 05:35:00|4531.75|4531.15|4531|4530.4|4531.75|4531.15|4531|4530.4|41
1643952920000|2022-02-04 05:35:20|4531.12|4530.52|4531|4530.4|4531.12|4530.52|4531|4530.4|9
1643952930000|2022-02-04 05:35:30|||||||||10
1643952940000|2022-02-04 05:35:40|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|12
1643952950000|2022-02-04 05:35:50|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|26
1643952960000|2022-02-04 05:36:00|4530.25|4529.65|4530.75|4530.15|4530.75|4530.15|4530|4529.4|108
1643952970000|2022-02-04 05:36:10|4531|4530.4|4531|4530.4|4531|4530.4|4531|4530.4|16
1643952980000|2022-02-04 05:36:20|4531.25|4530.65|4531.5|4530.9|4531.5|4530.9|4531.25|4530.65|48
1643952990000|2022-02-04 05:36:30|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|10
1643953000000|2022-02-04 05:36:40|4532|4531.4|4531.75|4531.15|4532|4531.4|4531.75|4531.15|25
1643953010000|2022-02-04 05:36:50|4531.62|4531.02|4531.5|4530.9|4531.75|4531.15|4531.5|4530.9|32
1643953020000|2022-02-04 05:37:00|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|4531|4530.4|24
1643953030000|2022-02-04 05:37:10|4531.5|4530.9|4531.5|4530.9|4531.75|4531.15|4531.5|4530.9|4
1643953040000|2022-02-04 05:37:20|4531.75|4531.15|4531.62|4531.02|4531.75|4531.15|4531.5|4530.9|5
1643953050000|2022-02-04 05:37:30|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|0
1643953060000|2022-02-04 05:37:40|4531.87|4531.27|4531.5|4530.9|4531.87|4531.27|4531.5|4530.9|13
1643953070000|2022-02-04 05:37:50|4531.37|4530.77|4531.5|4530.9|4531.62|4531.02|4531.37|4530.77|18
1643953080000|2022-02-04 05:38:00|4531.62|4531.02|4531.62|4531.02|4531.75|4531.15|4531.62|4531.02|1
1643953090000|2022-02-04 05:38:10|4531.75|4531.15|4531.5|4530.9|4531.75|4531.15|4531.5|4530.9|9
1643953100000|2022-02-04 05:38:20|4531.75|4531.15|4531.5|4530.9|4531.75|4531.15|4531.5|4530.9|6
1643953110000|2022-02-04 05:38:30|4531.37|4530.77|4531.62|4531.02|4531.62|4531.02|4531.37|4530.77|3
1643953120000|2022-02-04 05:38:40|4531.5|4530.9|4531.75|4531.15|4531.75|4531.15|4531.5|4530.9|6
1643953130000|2022-02-04 05:38:50|4531.87|4531.27|4531.75|4531.15|4532|4531.4|4531.75|4531.15|11
1643953150000|2022-02-04 05:39:10|||||||||16
1643953170000|2022-02-04 05:39:30|4531.5|4530.9|4531.75|4531.15|4531.75|4531.15|4531.5|4530.9|11
1643953180000|2022-02-04 05:39:40|4532|4531.4|4532|4531.4|4532|4531.4|4532|4531.4|14
1643953190000|2022-02-04 05:39:50|4532.12|4531.52|4532|4531.4|4532.25|4531.65|4532|4531.4|7
1643953200000|2022-02-04 05:40:00|4531.75|4531.15|4532|4531.4|4532|4531.4|4531.75|4531.15|11
1643953210000|2022-02-04 05:40:10|4532.12|4531.52|4532.25|4531.65|4532.25|4531.65|4532.12|4531.52|2
1643953220000|2022-02-04 05:40:20|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.25|4531.65|31
1643953230000|2022-02-04 05:40:30|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|2
1643953240000|2022-02-04 05:40:40|4532.37|4531.77|4532.25|4531.65|4532.5|4531.9|4532.25|4531.65|6
1643953250000|2022-02-04 05:40:50|4532.37|4531.77|4532.12|4531.52|4532.5|4531.9|4532.12|4531.52|37
1643953260000|2022-02-04 05:41:00|4532.25|4531.65|4532.5|4531.9|4532.5|4531.9|4532.25|4531.65|15
1643953270000|2022-02-04 05:41:10|4532.37|4531.77|4532.25|4531.65|4532.37|4531.77|4532.25|4531.65|11
1643953280000|2022-02-04 05:41:20|4532.5|4531.9|4532.25|4531.65|4532.5|4531.9|4532.25|4531.65|9
1643953290000|2022-02-04 05:41:30|4532.12|4531.52|4532.12|4531.52|4532.25|4531.65|4532.12|4531.52|7
1643953300000|2022-02-04 05:41:40|4532|4531.4|4532.25|4531.65|4532.25|4531.65|4532|4531.4|2
1643953310000|2022-02-04 05:41:50|4532|4531.4|4532.25|4531.65|4532.25|4531.65|4532|4531.4|10
1643953320000|2022-02-04 05:42:00|||||||||1
1643953350000|2022-02-04 05:42:30|4532|4531.4|4531.62|4531.02|4532|4531.4|4531.62|4531.02|22
1643953360000|2022-02-04 05:42:40|4531.5|4530.9|4531.25|4530.65|4531.5|4530.9|4531.25|4530.65|2
1643953370000|2022-02-04 05:42:50|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|10
1643953380000|2022-02-04 05:43:00|4531.37|4530.77|4531.5|4530.9|4531.5|4530.9|4531.37|4530.77|6
1643953390000|2022-02-04 05:43:10|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|4531.37|4530.77|3
1643953400000|2022-02-04 05:43:20|4531.5|4530.9|4531.75|4531.15|4531.75|4531.15|4531.5|4530.9|8
1643953410000|2022-02-04 05:43:30|4531.62|4531.02|4531.5|4530.9|4531.62|4531.02|4531.5|4530.9|0
1643953420000|2022-02-04 05:43:40|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|20
1643953430000|2022-02-04 05:43:50|4531.37|4530.77|4531.25|4530.65|4531.37|4530.77|4531.25|4530.65|0
1643953440000|2022-02-04 05:44:00|4531.37|4530.77|4531.25|4530.65|4531.37|4530.77|4531.25|4530.65|0
1643953450000|2022-02-04 05:44:10|4530.87|4530.27|4531.5|4530.9|4531.5|4530.9|4530.87|4530.27|81
1643953460000|2022-02-04 05:44:20|4531.37|4530.77|4531.37|4530.77|4531.5|4530.9|4531.37|4530.77|8
1643953470000|2022-02-04 05:44:30|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|1
1643953490000|2022-02-04 05:44:50|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|12
1643953500000|2022-02-04 05:45:00|4531.5|4530.9|4531.37|4530.77|4531.5|4530.9|4531.37|4530.77|12
1643953510000|2022-02-04 05:45:10|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|4531|4530.4|25
1643953520000|2022-02-04 05:45:20|4531|4530.4|4531|4530.4|4531|4530.4|4531|4530.4|3
1643953530000|2022-02-04 05:45:30|4531.12|4530.52|4531|4530.4|4531.25|4530.65|4531|4530.4|6
1643953540000|2022-02-04 05:45:40|4531.12|4530.52|4531.25|4530.65|4531.25|4530.65|4531.12|4530.52|11
1643953550000|2022-02-04 05:45:50|||||||||1
1643953560000|2022-02-04 05:46:00|4531.12|4530.52|4531|4530.4|4531.12|4530.52|4531|4530.4|9
1643953570000|2022-02-04 05:46:10|4530.87|4530.27|4530.62|4530.02|4530.87|4530.27|4530.62|4530.02|36
1643953580000|2022-02-04 05:46:20|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|27
1643953590000|2022-02-04 05:46:30|4531|4530.4|4531.5|4530.9|4531.5|4530.9|4530.87|4530.27|22
1643953600000|2022-02-04 05:46:40|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|6
1643953610000|2022-02-04 05:46:50|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|4531.25|4530.65|9
1643953620000|2022-02-04 05:47:00|||||||||5
1643953630000|2022-02-04 05:47:10|4531.37|4530.77|4531.25|4530.65|4531.5|4530.9|4531.25|4530.65|10
1643953640000|2022-02-04 05:47:20|4531|4530.4|4531|4530.4|4531.25|4530.65|4531|4530.4|11
1643953650000|2022-02-04 05:47:30|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|6
1643953670000|2022-02-04 05:47:50|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|10
1643953680000|2022-02-04 05:48:00|4531.25|4530.65|4531.25|4530.65|4531.5|4530.9|4531|4530.4|46
1643953700000|2022-02-04 05:48:20|4531.37|4530.77|4531.25|4530.65|4531.5|4530.9|4531.25|4530.65|5
1643953710000|2022-02-04 05:48:30|4531.37|4530.77|4531.75|4531.15|4531.75|4531.15|4531.25|4530.65|16
1643953720000|2022-02-04 05:48:40|4531.5|4530.9|4531.75|4531.15|4531.87|4531.27|4531.5|4530.9|8
1643953740000|2022-02-04 05:49:00|||||||||13
1643953750000|2022-02-04 05:49:10|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|0
1643953760000|2022-02-04 05:49:20|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|1
1643953770000|2022-02-04 05:49:30|4531.5|4530.9|4531.62|4531.02|4531.62|4531.02|4531.5|4530.9|13
1643953780000|2022-02-04 05:49:40|4531.75|4531.15|4531.62|4531.02|4531.75|4531.15|4531.62|4531.02|0
1643953790000|2022-02-04 05:49:50|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|1
1643953800000|2022-02-04 05:50:00|4531.62|4531.02|4532|4531.4|4532|4531.4|4531.5|4530.9|10
1643953820000|2022-02-04 05:50:20|||||||||4
1643953830000|2022-02-04 05:50:30|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|6
1643953840000|2022-02-04 05:50:40|||||||||3
1643953850000|2022-02-04 05:50:50|4532|4531.4|4532|4531.4|4532|4531.4|4532|4531.4|23
1643953870000|2022-02-04 05:51:10|||||||||3
1643953880000|2022-02-04 05:51:20|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|7
1643953900000|2022-02-04 05:51:40|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|19
1643953910000|2022-02-04 05:51:50|4532.75|4532.15|4532.75|4532.15|4533|4532.4|4532.75|4532.15|32
1643953920000|2022-02-04 05:52:00|4532.5|4531.9|4532.75|4532.15|4532.75|4532.15|4532.5|4531.9|44
1643953930000|2022-02-04 05:52:10|4533|4532.4|4533|4532.4|4533|4532.4|4533|4532.4|6
1643953940000|2022-02-04 05:52:20|||||||||29
1643953950000|2022-02-04 05:52:30|4533.25|4532.65|4532.87|4532.27|4533.25|4532.65|4532.75|4532.15|41
1643953960000|2022-02-04 05:52:40|4532.75|4532.15|4532.5|4531.9|4532.87|4532.27|4532.5|4531.9|17
1643953970000|2022-02-04 05:52:50|||||||||2
1643953980000|2022-02-04 05:53:00|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|7
1643953990000|2022-02-04 05:53:10|4532.12|4531.52|4532|4531.4|4532.12|4531.52|4532|4531.4|11
1643954000000|2022-02-04 05:53:20|4532.12|4531.52|4532|4531.4|4532.12|4531.52|4532|4531.4|4
1643954010000|2022-02-04 05:53:30|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|8
1643954020000|2022-02-04 05:53:40|4532|4531.4|4532.25|4531.65|4532.37|4531.77|4532|4531.4|7
1643954040000|2022-02-04 05:54:00|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|10
1643954070000|2022-02-04 05:54:30|4532.37|4531.77|4532.5|4531.9|4532.5|4531.9|4532.37|4531.77|27
1643954080000|2022-02-04 05:54:40|4532.75|4532.15|4533|4532.4|4533.12|4532.52|4532.62|4532.02|29
1643954090000|2022-02-04 05:54:50|4532.87|4532.27|4532.75|4532.15|4532.87|4532.27|4532.75|4532.15|5
1643954100000|2022-02-04 05:55:00|4532.87|4532.27|4533.12|4532.52|4533.25|4532.65|4532.87|4532.27|27
1643954110000|2022-02-04 05:55:10|4533|4532.4|4533|4532.4|4533|4532.4|4533|4532.4|20
1643954120000|2022-02-04 05:55:20|||||||||2
1643954130000|2022-02-04 05:55:30|4533.12|4532.52|4533|4532.4|4533.25|4532.65|4533|4532.4|10
1643954140000|2022-02-04 05:55:40|4533.12|4532.52|4533.25|4532.65|4533.25|4532.65|4533.12|4532.52|1
1643954150000|2022-02-04 05:55:50|||||||||15
1643954160000|2022-02-04 05:56:00|||||||||9
1643954170000|2022-02-04 05:56:10|||||||||10
1643954180000|2022-02-04 05:56:20|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|41
1643954190000|2022-02-04 05:56:30|4533.25|4532.65|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|35
1643954200000|2022-02-04 05:56:40|4533.37|4532.77|4533.25|4532.65|4533.5|4532.9|4533.25|4532.65|1
1643954210000|2022-02-04 05:56:50|4533.5|4532.9|4533.75|4533.15|4533.75|4533.15|4533.37|4532.77|69
1643954220000|2022-02-04 05:57:00|4533.62|4533.02|4534.25|4533.65|4534.25|4533.65|4533.62|4533.02|94
1643954230000|2022-02-04 05:57:10|4534|4533.4|4534|4533.4|4534|4533.4|4534|4533.4|15
1643954240000|2022-02-04 05:57:20|4534.12|4533.52|4534|4533.4|4534.12|4533.52|4533.75|4533.15|25
1643954250000|2022-02-04 05:57:30|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|4
1643954260000|2022-02-04 05:57:40|4534.37|4533.77|4534.5|4533.9|4534.5|4533.9|4534.25|4533.65|12
1643954270000|2022-02-04 05:57:50|4534.62|4534.02|4534.5|4533.9|4534.62|4534.02|4534.5|4533.9|142
1643954280000|2022-02-04 05:58:00|4534.62|4534.02|4534.5|4533.9|4534.62|4534.02|4534.5|4533.9|21
1643954290000|2022-02-04 05:58:10|4534.25|4533.65|4534.5|4533.9|4534.5|4533.9|4534|4533.4|75
1643954300000|2022-02-04 05:58:20|4534.37|4533.77|4534.25|4533.65|4534.5|4533.9|4534.25|4533.65|37
1643954310000|2022-02-04 05:58:30|4534.37|4533.77|4534.5|4533.9|4534.5|4533.9|4534.25|4533.65|35
1643954320000|2022-02-04 05:58:40|4534.25|4533.65|4534|4533.4|4534.37|4533.77|4534|4533.4|32
1643954330000|2022-02-04 05:58:50|4534.25|4533.65|4534.5|4533.9|4534.5|4533.9|4534.25|4533.65|32
1643954340000|2022-02-04 05:59:00|4534.62|4534.02|4534.75|4534.15|4534.75|4534.15|4534.62|4534.02|13
1643954350000|2022-02-04 05:59:10|4534.5|4533.9|4534.37|4533.77|4534.5|4533.9|4534.37|4533.77|68
1643954360000|2022-02-04 05:59:20|4534.5|4533.9|4534.75|4534.15|4534.75|4534.15|4534.5|4533.9|8
1643954370000|2022-02-04 05:59:30|4534.5|4533.9|4534.37|4533.77|4534.5|4533.9|4534.25|4533.65|15
1643954380000|2022-02-04 05:59:40|4534.25|4533.65|4534.75|4534.15|4534.75|4534.15|4534.25|4533.65|40
1643954390000|2022-02-04 05:59:50|4534.62|4534.02|4534.25|4533.65|4534.75|4534.15|4534|4533.4|67
1643954400000|2022-02-04 06:00:00|4534.62|4534.02|4534.25|4533.65|4534.62|4534.02|4534.25|4533.65|92
1643954410000|2022-02-04 06:00:10|4534|4533.4|4534.5|4533.9|4534.5|4533.9|4534|4533.4|46
1643954420000|2022-02-04 06:00:20|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|10
1643954430000|2022-02-04 06:00:30|4534|4533.4|4533.75|4533.15|4534|4533.4|4533.5|4532.9|69
1643954440000|2022-02-04 06:00:40|4534|4533.4|4533.87|4533.27|4534|4533.4|4533.87|4533.27|14
1643954450000|2022-02-04 06:00:50|4534|4533.4|4533.5|4532.9|4534|4533.4|4533.5|4532.9|20
1643954460000|2022-02-04 06:01:00|4533.75|4533.15|4533|4532.4|4533.75|4533.15|4533|4532.4|57
1643954470000|2022-02-04 06:01:10|4532.87|4532.27|4532.5|4531.9|4532.87|4532.27|4532.37|4531.77|37
1643954480000|2022-02-04 06:01:20|4532.75|4532.15|4532.75|4532.15|4533|4532.4|4532.75|4532.15|9
1643954490000|2022-02-04 06:01:30|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533|4532.4|23
1643954500000|2022-02-04 06:01:40|4533|4532.4|4533|4532.4|4533|4532.4|4533|4532.4|2
1643954510000|2022-02-04 06:01:50|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533.12|4532.52|3
1643954520000|2022-02-04 06:02:00|4533.5|4532.9|4533.25|4532.65|4533.5|4532.9|4533.25|4532.65|7
1643954530000|2022-02-04 06:02:10|4533.5|4532.9|4533.62|4533.02|4533.62|4533.02|4533.5|4532.9|32
1643954540000|2022-02-04 06:02:20|4533.75|4533.15|4534|4533.4|4534|4533.4|4533.75|4533.15|30
1643954550000|2022-02-04 06:02:30|4533.87|4533.27|4533.75|4533.15|4534|4533.4|4533.75|4533.15|53
1643954560000|2022-02-04 06:02:40|4533.87|4533.27|4534|4533.4|4534|4533.4|4533.87|4533.27|15
1643954570000|2022-02-04 06:02:50|4534.25|4533.65|4534.5|4533.9|4534.5|4533.9|4534.25|4533.65|44
1643954580000|2022-02-04 06:03:00|4534.62|4534.02|4534.5|4533.9|4534.62|4534.02|4534.5|4533.9|10
1643954600000|2022-02-04 06:03:20|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|14
1643954610000|2022-02-04 06:03:30|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|14
1643954620000|2022-02-04 06:03:40|4534.75|4534.15|4534.5|4533.9|4534.75|4534.15|4534.5|4533.9|15
1643954630000|2022-02-04 06:03:50|4534.62|4534.02|4534.5|4533.9|4534.75|4534.15|4534.5|4533.9|15
1643954640000|2022-02-04 06:04:00|4534.62|4534.02|4534.75|4534.15|4534.75|4534.15|4534.5|4533.9|20
1643954650000|2022-02-04 06:04:10|4534.62|4534.02|4534.75|4534.15|4534.75|4534.15|4534.62|4534.02|22
1643954660000|2022-02-04 06:04:20|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|124
1643954670000|2022-02-04 06:04:30|4534.37|4533.77|4534.25|4533.65|4534.37|4533.77|4534.25|4533.65|16
1643954680000|2022-02-04 06:04:40|4534.37|4533.77|4534.5|4533.9|4534.5|4533.9|4534.25|4533.65|3
1643954690000|2022-02-04 06:04:50|||||||||2
1643954700000|2022-02-04 06:05:00|||||||||21
1643954710000|2022-02-04 06:05:10|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|29
1643954720000|2022-02-04 06:05:20|||||||||1
1643954730000|2022-02-04 06:05:30|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|12
1643954750000|2022-02-04 06:05:50|4534.62|4534.02|4534.5|4533.9|4534.62|4534.02|4534.5|4533.9|9
1643954760000|2022-02-04 06:06:00|4534.62|4534.02|4534.5|4533.9|4534.75|4534.15|4534.5|4533.9|5
1643954770000|2022-02-04 06:06:10|4534.62|4534.02|4534.75|4534.15|4534.75|4534.15|4534.5|4533.9|14
1643954780000|2022-02-04 06:06:20|||||||||3
1643954790000|2022-02-04 06:06:30|4535|4534.4|4535|4534.4|4535|4534.4|4535|4534.4|64
1643954810000|2022-02-04 06:06:50|||||||||21
1643954820000|2022-02-04 06:07:00|4534.75|4534.15|4534.5|4533.9|4534.75|4534.15|4534.5|4533.9|81
1643954830000|2022-02-04 06:07:10|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|6
1643954840000|2022-02-04 06:07:20|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|8
1643954850000|2022-02-04 06:07:30|||||||||15
1643954860000|2022-02-04 06:07:40|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|13
1643954870000|2022-02-04 06:07:50|4535|4534.4|4534.75|4534.15|4535|4534.4|4534.75|4534.15|20
1643954880000|2022-02-04 06:08:00|||||||||1
1643954890000|2022-02-04 06:08:10|||||||||1
1643954900000|2022-02-04 06:08:20|4535|4534.4|4535|4534.4|4535|4534.4|4535|4534.4|83
1643954910000|2022-02-04 06:08:30|||||||||3
1643954920000|2022-02-04 06:08:40|||||||||23
1643954930000|2022-02-04 06:08:50|4535.25|4534.65|4535.25|4534.65|4535.25|4534.65|4535.25|4534.65|58
1643954940000|2022-02-04 06:09:00|||||||||27
1643954950000|2022-02-04 06:09:10|||||||||4
1643954960000|2022-02-04 06:09:20|||||||||11
1643954970000|2022-02-04 06:09:30|||||||||37
1643954980000|2022-02-04 06:09:40|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|4535.12|4534.52|3
1643954990000|2022-02-04 06:09:50|4535.25|4534.65|4535.25|4534.65|4535.25|4534.65|4535.25|4534.65|47
1643955000000|2022-02-04 06:10:00|4535|4534.4|4535|4534.4|4535.12|4534.52|4535|4534.4|37
1643955010000|2022-02-04 06:10:10|4534.75|4534.15|4534.75|4534.15|4534.87|4534.27|4534.75|4534.15|20
1643955020000|2022-02-04 06:10:20|4534.87|4534.27|4534.75|4534.15|4534.87|4534.27|4534.75|4534.15|3
1643955030000|2022-02-04 06:10:30|4534.87|4534.27|4535|4534.4|4535|4534.4|4534.87|4534.27|21
1643955040000|2022-02-04 06:10:40|4535.25|4534.65|4535.25|4534.65|4535.25|4534.65|4535.25|4534.65|13
1643955050000|2022-02-04 06:10:50|||||||||17
1643955060000|2022-02-04 06:11:00|4535.5|4534.9|4535.5|4534.9|4535.5|4534.9|4535.5|4534.9|79
1643955070000|2022-02-04 06:11:10|4535.25|4534.65|4535.25|4534.65|4535.25|4534.65|4535.25|4534.65|31
1643955080000|2022-02-04 06:11:20|4535|4534.4|4534.75|4534.15|4535|4534.4|4534.75|4534.15|17
1643955090000|2022-02-04 06:11:30|4534.5|4533.9|4534|4533.4|4534.5|4533.9|4534|4533.4|30
1643955100000|2022-02-04 06:11:40|4533.87|4533.27|4534|4533.4|4534|4533.4|4533.75|4533.15|34
1643955110000|2022-02-04 06:11:50|||||||||9
1643955120000|2022-02-04 06:12:00|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|4534.12|4533.52|21
1643955130000|2022-02-04 06:12:10|||||||||2
1643955150000|2022-02-04 06:12:30|4534.12|4533.52|4534|4533.4|4534.12|4533.52|4534|4533.4|10
1643955170000|2022-02-04 06:12:50|4533.5|4532.9|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|45
1643955180000|2022-02-04 06:13:00|4533.62|4533.02|4533.5|4532.9|4533.62|4533.02|4533.5|4532.9|12
1643955190000|2022-02-04 06:13:10|||||||||1
1643955200000|2022-02-04 06:13:20|4533.75|4533.15|4534.12|4533.52|4534.12|4533.52|4533.75|4533.15|42
1643955210000|2022-02-04 06:13:30|4534|4533.4|4534.12|4533.52|4534.25|4533.65|4534|4533.4|7
1643955220000|2022-02-04 06:13:40|4534|4533.4|4534|4533.4|4534|4533.4|4534|4533.4|2
1643955240000|2022-02-04 06:14:00|4533.87|4533.27|4533.87|4533.27|4534|4533.4|4533.75|4533.15|7
1643955250000|2022-02-04 06:14:10|4534|4533.4|4533.75|4533.15|4534|4533.4|4533.62|4533.02|30
1643955260000|2022-02-04 06:14:20|4534|4533.4|4533.75|4533.15|4534|4533.4|4533.75|4533.15|15
1643955270000|2022-02-04 06:14:30|4533.87|4533.27|4534|4533.4|4534|4533.4|4533.87|4533.27|6
1643955280000|2022-02-04 06:14:40|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|4533.75|4533.15|8
1643955290000|2022-02-04 06:14:50|4533.75|4533.15|4533.75|4533.15|4533.87|4533.27|4533.75|4533.15|0
1643955300000|2022-02-04 06:15:00|4533.87|4533.27|4533.75|4533.15|4533.87|4533.27|4533.75|4533.15|8
1643955310000|2022-02-04 06:15:10|||||||||1
1643955330000|2022-02-04 06:15:30|4534|4533.4|4534.25|4533.65|4534.25|4533.65|4534|4533.4|25
1643955340000|2022-02-04 06:15:40|4534|4533.4|4533.62|4533.02|4534|4533.4|4533.62|4533.02|58
1643955350000|2022-02-04 06:15:50|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|4533.62|4533.02|2
1643955360000|2022-02-04 06:16:00|4533.5|4532.9|4533.87|4533.27|4534|4533.4|4533.5|4532.9|18
1643955370000|2022-02-04 06:16:10|4533.75|4533.15|4533.75|4533.15|4533.87|4533.27|4533.75|4533.15|0
1643955380000|2022-02-04 06:16:20|4534|4533.4|4533.75|4533.15|4534|4533.4|4533.75|4533.15|6
1643955390000|2022-02-04 06:16:30|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|2
1643955400000|2022-02-04 06:16:40|4533.5|4532.9|4533.5|4532.9|4533.62|4533.02|4533.5|4532.9|1
1643955410000|2022-02-04 06:16:50|4533.62|4533.02|4533.5|4532.9|4533.62|4533.02|4533.5|4532.9|0
1643955420000|2022-02-04 06:17:00|||||||||1
1643955430000|2022-02-04 06:17:10|4533.25|4532.65|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|27
1643955440000|2022-02-04 06:17:20|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|3
1643955450000|2022-02-04 06:17:30|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.25|4532.65|3
1643955460000|2022-02-04 06:17:40|4533.25|4532.65|4533.37|4532.77|4533.5|4532.9|4533.25|4532.65|9
1643955470000|2022-02-04 06:17:50|4533.5|4532.9|4533.75|4533.15|4533.75|4533.15|4533.5|4532.9|11
1643955480000|2022-02-04 06:18:00|4533.62|4533.02|4533.87|4533.27|4534|4533.4|4533.62|4533.02|9
1643955490000|2022-02-04 06:18:10|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|2
1643955500000|2022-02-04 06:18:20|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|9
1643955520000|2022-02-04 06:18:40|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|5
1643955530000|2022-02-04 06:18:50|4534|4533.4|4534.25|4533.65|4534.25|4533.65|4534|4533.4|10
1643955540000|2022-02-04 06:19:00|4534.37|4533.77|4534.25|4533.65|4534.37|4533.77|4534.12|4533.52|25
1643955560000|2022-02-04 06:19:20|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|1
1643955570000|2022-02-04 06:19:30|4534.25|4533.65|4534.5|4533.9|4534.5|4533.9|4534.25|4533.65|7
1643955580000|2022-02-04 06:19:40|4534.62|4534.02|4534.75|4534.15|4534.75|4534.15|4534.62|4534.02|13
1643955600000|2022-02-04 06:20:00|4534.5|4533.9|4534.62|4534.02|4534.75|4534.15|4534.5|4533.9|5
1643955610000|2022-02-04 06:20:10|4534.75|4534.15|4534.5|4533.9|4534.75|4534.15|4534.5|4533.9|10
1643955630000|2022-02-04 06:20:30|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|4534.62|4534.02|7
1643955660000|2022-02-04 06:21:00|4534.62|4534.02|4535|4534.4|4535|4534.4|4534.5|4533.9|52
1643955670000|2022-02-04 06:21:10|4535.25|4534.65|4535.5|4534.9|4535.5|4534.9|4535.25|4534.65|29
1643955690000|2022-02-04 06:21:30|||||||||2
1643955700000|2022-02-04 06:21:40|4535.25|4534.65|4535.25|4534.65|4535.25|4534.65|4535.25|4534.65|12
1643955710000|2022-02-04 06:21:50|||||||||1
1643955730000|2022-02-04 06:22:10|4535.12|4534.52|4535|4534.4|4535.12|4534.52|4534.87|4534.27|55
1643955750000|2022-02-04 06:22:30|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|43
1643955760000|2022-02-04 06:22:40|||||||||4
1643955770000|2022-02-04 06:22:50|4534.25|4533.65|4534.12|4533.52|4534.25|4533.65|4534.12|4533.52|17
1643955780000|2022-02-04 06:23:00|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|5
1643955790000|2022-02-04 06:23:10|||||||||1
1643955800000|2022-02-04 06:23:20|4534.12|4533.52|4534|4533.4|4534.12|4533.52|4534|4533.4|8
1643955810000|2022-02-04 06:23:30|4534.12|4533.52|4533.75|4533.15|4534.12|4533.52|4533.75|4533.15|18
1643955820000|2022-02-04 06:23:40|4533.5|4532.9|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|37
1643955830000|2022-02-04 06:23:50|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|17
1643955840000|2022-02-04 06:24:00|4533.37|4532.77|4533.25|4532.65|4533.37|4532.77|4533.25|4532.65|1
1643955850000|2022-02-04 06:24:10|4533.37|4532.77|4533.25|4532.65|4533.37|4532.77|4533.25|4532.65|6
1643955860000|2022-02-04 06:24:20|4533|4532.4|4532.5|4531.9|4533|4532.4|4532.25|4531.65|66
1643955870000|2022-02-04 06:24:30|4532.37|4531.77|4532.25|4531.65|4532.5|4531.9|4532.25|4531.65|4
1643955880000|2022-02-04 06:24:40|4532.5|4531.9|4532.37|4531.77|4532.5|4531.9|4532.37|4531.77|3
1643955890000|2022-02-04 06:24:50|4532.25|4531.65|4532.5|4531.9|4532.5|4531.9|4532.25|4531.65|3
1643955900000|2022-02-04 06:25:00|4532.37|4531.77|4532.5|4531.9|4532.5|4531.9|4532.25|4531.65|8
1643955910000|2022-02-04 06:25:10|4532.62|4532.02|4533.75|4533.15|4533.75|4533.15|4532.62|4532.02|31
1643955920000|2022-02-04 06:25:20|4533.62|4533.02|4533.37|4532.77|4533.75|4533.15|4533.37|4532.77|19
1643955930000|2022-02-04 06:25:30|4533.25|4532.65|4533|4532.4|4533.5|4532.9|4533|4532.4|3
1643955940000|2022-02-04 06:25:40|4533.12|4532.52|4533|4532.4|4533.25|4532.65|4533|4532.4|1
1643955950000|2022-02-04 06:25:50|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|9
1643955960000|2022-02-04 06:26:00|4532.5|4531.9|4532.62|4532.02|4532.75|4532.15|4532.5|4531.9|42
1643955970000|2022-02-04 06:26:10|4532.75|4532.15|4533|4532.4|4533|4532.4|4532.75|4532.15|2
1643955980000|2022-02-04 06:26:20|4532.87|4532.27|4532.75|4532.15|4532.87|4532.27|4532.75|4532.15|6
1643955990000|2022-02-04 06:26:30|4533|4532.4|4533|4532.4|4533|4532.4|4533|4532.4|3
1643956000000|2022-02-04 06:26:40|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|1
1643956010000|2022-02-04 06:26:50|4532.62|4532.02|4532.12|4531.52|4532.75|4532.15|4532|4531.4|26
1643956020000|2022-02-04 06:27:00|4532.25|4531.65|4532.25|4531.65|4532.5|4531.9|4532.12|4531.52|26
1643956030000|2022-02-04 06:27:10|4532.12|4531.52|4532.25|4531.65|4532.25|4531.65|4532.12|4531.52|2
1643956040000|2022-02-04 06:27:20|4532.75|4532.15|4532.25|4531.65|4532.75|4532.15|4532.25|4531.65|47
1643956050000|2022-02-04 06:27:30|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532|4531.4|33
1643956060000|2022-02-04 06:27:40|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|1
1643956080000|2022-02-04 06:28:00|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|2
1643956090000|2022-02-04 06:28:10|4531.75|4531.15|4531.75|4531.15|4531.87|4531.27|4531.62|4531.02|46
1643956100000|2022-02-04 06:28:20|4532|4531.4|4532|4531.4|4532|4531.4|4532|4531.4|5
1643956110000|2022-02-04 06:28:30|4532.25|4531.65|4532.25|4531.65|4532.5|4531.9|4532.25|4531.65|11
1643956120000|2022-02-04 06:28:40|4532.12|4531.52|4532.25|4531.65|4532.25|4531.65|4532.12|4531.52|12
1643956130000|2022-02-04 06:28:50|4532.12|4531.52|4532.12|4531.52|4532.25|4531.65|4532.12|4531.52|1
1643956140000|2022-02-04 06:29:00|4532.25|4531.65|4532.37|4531.77|4532.37|4531.77|4532.25|4531.65|12
1643956150000|2022-02-04 06:29:10|4532.5|4531.9|4532.5|4531.9|4532.75|4532.15|4532.5|4531.9|16
1643956160000|2022-02-04 06:29:20|4532.37|4531.77|4532.25|4531.65|4532.5|4531.9|4532.25|4531.65|14
1643956170000|2022-02-04 06:29:30|4532.5|4531.9|4533|4532.4|4533|4532.4|4532.5|4531.9|26
1643956180000|2022-02-04 06:29:40|||||||||6
1643956190000|2022-02-04 06:29:50|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.5|4531.9|9
1643956200000|2022-02-04 06:30:00|4533|4532.4|4533.25|4532.65|4533.25|4532.65|4533|4532.4|11
1643956210000|2022-02-04 06:30:10|4533|4532.4|4533|4532.4|4533|4532.4|4533|4532.4|5
1643956220000|2022-02-04 06:30:20|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|6
1643956230000|2022-02-04 06:30:30|||||||||1
1643956250000|2022-02-04 06:30:50|4533.5|4532.9|4534.25|4533.65|4534.25|4533.65|4533.5|4532.9|70
1643956260000|2022-02-04 06:31:00|4534.37|4533.77|4534.25|4533.65|4534.37|4533.77|4534.25|4533.65|42
1643956270000|2022-02-04 06:31:10|4534.37|4533.77|4534.25|4533.65|4534.37|4533.77|4534.25|4533.65|8
1643956280000|2022-02-04 06:31:20|4534|4533.4|4534|4533.4|4534|4533.4|4534|4533.4|69
1643956290000|2022-02-04 06:31:30|4534.12|4533.52|4534.25|4533.65|4534.25|4533.65|4534.12|4533.52|8
1643956300000|2022-02-04 06:31:40|||||||||2
1643956310000|2022-02-04 06:31:50|4534|4533.4|4534|4533.4|4534|4533.4|4534|4533.4|22
1643956320000|2022-02-04 06:32:00|4534.12|4533.52|4534|4533.4|4534.12|4533.52|4534|4533.4|0
1643956330000|2022-02-04 06:32:10|4533.87|4533.27|4534|4533.4|4534|4533.4|4533.87|4533.27|18
1643956340000|2022-02-04 06:32:20|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|17
1643956350000|2022-02-04 06:32:30|4534.5|4533.9|4534.75|4534.15|4535|4534.4|4534.5|4533.9|26
1643956360000|2022-02-04 06:32:40|4534.5|4533.9|4534|4533.4|4534.5|4533.9|4534|4533.4|9
1643956370000|2022-02-04 06:32:50|||||||||10
1643956380000|2022-02-04 06:33:00|4533.75|4533.15|4533.5|4532.9|4533.87|4533.27|4533.5|4532.9|36
1643956390000|2022-02-04 06:33:10|4533|4532.4|4533|4532.4|4533|4532.4|4533|4532.4|8
1643956400000|2022-02-04 06:33:20|4533.25|4532.65|4533|4532.4|4533.25|4532.65|4533|4532.4|1
1643956410000|2022-02-04 06:33:30|||||||||7
1643956420000|2022-02-04 06:33:40|4532.75|4532.15|4532.5|4531.9|4532.75|4532.15|4532.5|4531.9|7
1643956430000|2022-02-04 06:33:50|4532.75|4532.15|4532.5|4531.9|4532.87|4532.27|4532.5|4531.9|15
1643956440000|2022-02-04 06:34:00|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|4532|4531.4|18
1643956450000|2022-02-04 06:34:10|4532.37|4531.77|4532.5|4531.9|4532.5|4531.9|4532.25|4531.65|8
1643956460000|2022-02-04 06:34:20|4532.62|4532.02|4532.5|4531.9|4532.75|4532.15|4532.5|4531.9|9
1643956470000|2022-02-04 06:34:30|4532.62|4532.02|4532.5|4531.9|4532.62|4532.02|4532.5|4531.9|2
1643956480000|2022-02-04 06:34:40|4532.25|4531.65|4532.12|4531.52|4532.5|4531.9|4532.12|4531.52|13
1643956490000|2022-02-04 06:34:50|4532|4531.4|4532|4531.4|4532|4531.4|4532|4531.4|4
1643956500000|2022-02-04 06:35:00|4531.87|4531.27|4531.5|4530.9|4531.87|4531.27|4531.5|4530.9|12
1643956510000|2022-02-04 06:35:10|4531.62|4531.02|4531.75|4531.15|4531.75|4531.15|4531.62|4531.02|7
1643956520000|2022-02-04 06:35:20|4532|4531.4|4531.75|4531.15|4532|4531.4|4531.75|4531.15|3
1643956540000|2022-02-04 06:35:40|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|21
1643956550000|2022-02-04 06:35:50|||||||||4
1643956560000|2022-02-04 06:36:00|4531.87|4531.27|4532.25|4531.65|4532.25|4531.65|4531.62|4531.02|31
1643956570000|2022-02-04 06:36:10|4532.5|4531.9|4532.12|4531.52|4532.5|4531.9|4532|4531.4|25
1643956580000|2022-02-04 06:36:20|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|0
1643956590000|2022-02-04 06:36:30|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|3
1643956600000|2022-02-04 06:36:40|||||||||6
1643956610000|2022-02-04 06:36:50|4532.25|4531.65|4532.75|4532.15|4532.75|4532.15|4532.25|4531.65|35
1643956620000|2022-02-04 06:37:00|4532.87|4532.27|4533|4532.4|4533.12|4532.52|4532.87|4532.27|4
1643956630000|2022-02-04 06:37:10|4533.12|4532.52|4533.12|4532.52|4533.25|4532.65|4533.12|4532.52|12
1643956640000|2022-02-04 06:37:20|4533|4532.4|4533|4532.4|4533.12|4532.52|4533|4532.4|14
1643956650000|2022-02-04 06:37:30|4533.12|4532.52|4533.12|4532.52|4533.25|4532.65|4533|4532.4|2
1643956660000|2022-02-04 06:37:40|4533|4532.4|4533|4532.4|4533|4532.4|4533|4532.4|1
1643956670000|2022-02-04 06:37:50|4533.12|4532.52|4533|4532.4|4533.12|4532.52|4533|4532.4|0
1643956680000|2022-02-04 06:38:00|4532.62|4532.02|4532.75|4532.15|4532.75|4532.15|4532.62|4532.02|12
1643956690000|2022-02-04 06:38:10|4533|4532.4|4533.12|4532.52|4533.12|4532.52|4533|4532.4|9
1643956710000|2022-02-04 06:38:30|4533|4532.4|4533|4532.4|4533|4532.4|4533|4532.4|0
1643956720000|2022-02-04 06:38:40|||||||||2
1643956730000|2022-02-04 06:38:50|4533.12|4532.52|4533.5|4532.9|4533.5|4532.9|4533.12|4532.52|3
1643956740000|2022-02-04 06:39:00|4533.25|4532.65|4532.87|4532.27|4533.25|4532.65|4532.87|4532.27|16
1643956750000|2022-02-04 06:39:10|4533|4532.4|4533|4532.4|4533|4532.4|4533|4532.4|1
1643956760000|2022-02-04 06:39:20|||||||||1
1643956780000|2022-02-04 06:39:40|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|3
1643956790000|2022-02-04 06:39:50|4532.75|4532.15|4532.62|4532.02|4532.75|4532.15|4532.62|4532.02|1
1643956800000|2022-02-04 06:40:00|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|4532.62|4532.02|2
1643956820000|2022-02-04 06:40:20|4532.62|4532.02|4532.5|4531.9|4532.62|4532.02|4532.5|4531.9|3
1643956830000|2022-02-04 06:40:30|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|0
1643956840000|2022-02-04 06:40:40|4532.5|4531.9|4532.75|4532.15|4532.75|4532.15|4532.5|4531.9|2
1643956850000|2022-02-04 06:40:50|||||||||1
1643956870000|2022-02-04 06:41:10|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|5
1643956880000|2022-02-04 06:41:20|4532.75|4532.15|4532.62|4532.02|4532.75|4532.15|4532.62|4532.02|1
1643956890000|2022-02-04 06:41:30|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|0
1643956900000|2022-02-04 06:41:40|4532.62|4532.02|4533.25|4532.65|4533.25|4532.65|4532.62|4532.02|17
1643956910000|2022-02-04 06:41:50|4533.37|4532.77|4533.25|4532.65|4533.37|4532.77|4533.25|4532.65|2
1643956920000|2022-02-04 06:42:00|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|3
1643956930000|2022-02-04 06:42:10|4533.5|4532.9|4533.37|4532.77|4533.5|4532.9|4533.37|4532.77|0
1643956950000|2022-02-04 06:42:30|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|2
1643956960000|2022-02-04 06:42:40|||||||||8
1643956970000|2022-02-04 06:42:50|4534|4533.4|4534|4533.4|4534|4533.4|4534|4533.4|7
1643956980000|2022-02-04 06:43:00|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|10
1643956990000|2022-02-04 06:43:10|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.25|4533.65|37
1643957000000|2022-02-04 06:43:20|4534.37|4533.77|4534.25|4533.65|4534.37|4533.77|4534.25|4533.65|20
1643957020000|2022-02-04 06:43:40|4534.5|4533.9|4534.25|4533.65|4534.5|4533.9|4534.25|4533.65|7
1643957030000|2022-02-04 06:43:50|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|2
1643957040000|2022-02-04 06:44:00|4534.25|4533.65|4534.25|4533.65|4534.37|4533.77|4534|4533.4|6
1643957050000|2022-02-04 06:44:10|4534.37|4533.77|4535|4534.4|4535|4534.4|4534.37|4533.77|15
1643957060000|2022-02-04 06:44:20|4535.12|4534.52|4535.25|4534.65|4535.25|4534.65|4535.12|4534.52|20
1643957070000|2022-02-04 06:44:30|4535.12|4534.52|4535.25|4534.65|4535.25|4534.65|4535|4534.4|28
1643957080000|2022-02-04 06:44:40|4535|4534.4|4535|4534.4|4535|4534.4|4535|4534.4|19
1643957090000|2022-02-04 06:44:50|||||||||1
1643957100000|2022-02-04 06:45:00|4535.25|4534.65|4535.25|4534.65|4535.25|4534.65|4535.12|4534.52|12
1643957110000|2022-02-04 06:45:10|4535|4534.4|4535|4534.4|4535|4534.4|4535|4534.4|9
1643957120000|2022-02-04 06:45:20|4535.25|4534.65|4535.12|4534.52|4535.25|4534.65|4535.12|4534.52|8
1643957130000|2022-02-04 06:45:30|4535.25|4534.65|4535.25|4534.65|4535.25|4534.65|4535.25|4534.65|0
1643957140000|2022-02-04 06:45:40|4535|4534.4|4534.62|4534.02|4535|4534.4|4534.62|4534.02|12
1643957150000|2022-02-04 06:45:50|4534.75|4534.15|4534.75|4534.15|4535|4534.4|4534.75|4534.15|2
1643957160000|2022-02-04 06:46:00|4534.5|4533.9|4534.75|4534.15|4534.75|4534.15|4534.5|4533.9|18
1643957170000|2022-02-04 06:46:10|4534.87|4534.27|4535.12|4534.52|4535.12|4534.52|4534.87|4534.27|11
1643957180000|2022-02-04 06:46:20|4535.25|4534.65|4535.25|4534.65|4535.25|4534.65|4535.12|4534.52|3
1643957190000|2022-02-04 06:46:30|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4
1643957200000|2022-02-04 06:46:40|4535.25|4534.65|4535.12|4534.52|4535.25|4534.65|4535.12|4534.52|7
1643957210000|2022-02-04 06:46:50|4535|4534.4|4535|4534.4|4535|4534.4|4534.75|4534.15|8
1643957220000|2022-02-04 06:47:00|4535.12|4534.52|4535|4534.4|4535.5|4534.9|4534.87|4534.27|106
1643957230000|2022-02-04 06:47:10|4535.12|4534.52|4535|4534.4|4535.25|4534.65|4535|4534.4|7
1643957240000|2022-02-04 06:47:20|4535.12|4534.52|4535.12|4534.52|4535.25|4534.65|4535.12|4534.52|13
1643957250000|2022-02-04 06:47:30|4535|4534.4|4535.12|4534.52|4535.12|4534.52|4535|4534.4|3
1643957260000|2022-02-04 06:47:40|4535.25|4534.65|4535.5|4534.9|4535.5|4534.9|4535.25|4534.65|32
1643957280000|2022-02-04 06:48:00|4535.25|4534.65|4535.5|4534.9|4535.5|4534.9|4535.25|4534.65|31
1643957290000|2022-02-04 06:48:10|4535.37|4534.77|4535.25|4534.65|4535.37|4534.77|4535.25|4534.65|2
1643957300000|2022-02-04 06:48:20|4535|4534.4|4535.25|4534.65|4535.25|4534.65|4535|4534.4|6
1643957310000|2022-02-04 06:48:30|4535|4534.4|4535.12|4534.52|4535.12|4534.52|4535|4534.4|2
1643957320000|2022-02-04 06:48:40|4534.75|4534.15|4535|4534.4|4535|4534.4|4534.75|4534.15|32
1643957340000|2022-02-04 06:49:00|4535.25|4534.65|4535.5|4534.9|4535.5|4534.9|4535.25|4534.65|9
1643957350000|2022-02-04 06:49:10|||||||||24
1643957360000|2022-02-04 06:49:20|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|18
1643957370000|2022-02-04 06:49:30|4535.5|4534.9|4535.25|4534.65|4535.5|4534.9|4535.25|4534.65|1
1643957380000|2022-02-04 06:49:40|4535|4534.4|4535|4534.4|4535|4534.4|4535|4534.4|14
1643957390000|2022-02-04 06:49:50|4534.87|4534.27|4534.62|4534.02|4534.87|4534.27|4534.37|4533.77|11
1643957400000|2022-02-04 06:50:00|4534.5|4533.9|4534.75|4534.15|4534.75|4534.15|4534.5|4533.9|2
1643957410000|2022-02-04 06:50:10|4534.62|4534.02|4534.37|4533.77|4534.62|4534.02|4534.37|4533.77|3
1643957420000|2022-02-04 06:50:20|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|0
1643957430000|2022-02-04 06:50:30|4534.37|4533.77|4534.37|4533.77|4534.5|4533.9|4534.37|4533.77|1
1643957440000|2022-02-04 06:50:40|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|4534.12|4533.52|39
1643957450000|2022-02-04 06:50:50|4534.12|4533.52|4534.12|4533.52|4534.25|4533.65|4534.12|4533.52|1
1643957460000|2022-02-04 06:51:00|4534|4533.4|4534.75|4534.15|4534.75|4534.15|4534|4533.4|9
1643957470000|2022-02-04 06:51:10|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|7
1643957480000|2022-02-04 06:51:20|4534.62|4534.02|4534.5|4533.9|4534.62|4534.02|4534.5|4533.9|5
1643957490000|2022-02-04 06:51:30|4534|4533.4|4533.75|4533.15|4534|4533.4|4533.75|4533.15|58
1643957500000|2022-02-04 06:51:40|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|2
1643957510000|2022-02-04 06:51:50|4533.75|4533.15|4533.75|4533.15|4533.87|4533.27|4533.75|4533.15|8
1643957520000|2022-02-04 06:52:00|4533.25|4532.65|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|31
1643957540000|2022-02-04 06:52:20|4533.37|4532.77|4533.75|4533.15|4533.75|4533.15|4533.25|4532.65|81
1643957550000|2022-02-04 06:52:30|4534|4533.4|4534.5|4533.9|4534.5|4533.9|4534|4533.4|18
1643957560000|2022-02-04 06:52:40|4534.62|4534.02|4534.37|4533.77|4534.75|4534.15|4534.37|4533.77|45
1643957570000|2022-02-04 06:52:50|4534.5|4533.9|4534.5|4533.9|4534.75|4534.15|4534.25|4533.65|57
1643957580000|2022-02-04 06:53:00|4534.87|4534.27|4535|4534.4|4535|4534.4|4534.87|4534.27|30
1643957590000|2022-02-04 06:53:10|4534.75|4534.15|4535.25|4534.65|4535.25|4534.65|4534.75|4534.15|19
1643957600000|2022-02-04 06:53:20|4535|4534.4|4535.25|4534.65|4535.25|4534.65|4535|4534.4|4
1643957610000|2022-02-04 06:53:30|4535.5|4534.9|4535.5|4534.9|4535.5|4534.9|4535.5|4534.9|44
1643957620000|2022-02-04 06:53:40|4535.62|4535.02|4535.75|4535.15|4535.75|4535.15|4535.62|4535.02|40
1643957630000|2022-02-04 06:53:50|4535.5|4534.9|4535.37|4534.77|4535.5|4534.9|4535.37|4534.77|41
1643957640000|2022-02-04 06:54:00|4535.5|4534.9|4535.75|4535.15|4535.75|4535.15|4535.25|4534.65|58
1643957650000|2022-02-04 06:54:10|4536|4535.4|4536|4535.4|4536|4535.4|4536|4535.4|151
1643957660000|2022-02-04 06:54:20|4535.75|4535.15|4535.75|4535.15|4535.75|4535.15|4535.75|4535.15|22
1643957670000|2022-02-04 06:54:30|4535.62|4535.02|4535.75|4535.15|4535.75|4535.15|4535.62|4535.02|17
1643957680000|2022-02-04 06:54:40|4535.62|4535.02|4535.5|4534.9|4535.75|4535.15|4535.5|4534.9|9
1643957690000|2022-02-04 06:54:50|||||||||3
1643957700000|2022-02-04 06:55:00|4535.75|4535.15|4535.75|4535.15|4535.75|4535.15|4535.75|4535.15|7
1643957710000|2022-02-04 06:55:10|4536|4535.4|4535.87|4535.27|4536|4535.4|4535.75|4535.15|39
1643957720000|2022-02-04 06:55:20|4536|4535.4|4535.12|4534.52|4536|4535.4|4535|4534.4|18
1643957730000|2022-02-04 06:55:30|4535.25|4534.65|4535|4534.4|4535.25|4534.65|4535|4534.4|7
1643957740000|2022-02-04 06:55:40|4535.12|4534.52|4535|4534.4|4535.25|4534.65|4535|4534.4|21
1643957750000|2022-02-04 06:55:50|4535.25|4534.65|4535.25|4534.65|4535.25|4534.65|4535|4534.4|8
1643957760000|2022-02-04 06:56:00|4535.12|4534.52|4535.25|4534.65|4535.5|4534.9|4535.12|4534.52|15
1643957770000|2022-02-04 06:56:10|4535|4534.4|4535.25|4534.65|4535.25|4534.65|4535|4534.4|3
1643957780000|2022-02-04 06:56:20|4535|4534.4|4534.87|4534.27|4535|4534.4|4534.75|4534.15|39
1643957790000|2022-02-04 06:56:30|4535|4534.4|4535.12|4534.52|4535.12|4534.52|4534.75|4534.15|16
1643957800000|2022-02-04 06:56:40|4535.25|4534.65|4534.75|4534.15|4535.25|4534.65|4534.75|4534.15|7
1643957810000|2022-02-04 06:56:50|4534.87|4534.27|4535|4534.4|4535|4534.4|4534.87|4534.27|0
1643957820000|2022-02-04 06:57:00|4535.37|4534.77|4535.25|4534.65|4535.5|4534.9|4535.25|4534.65|7
1643957830000|2022-02-04 06:57:10|4535|4534.4|4535|4534.4|4535.25|4534.65|4535|4534.4|19
1643957840000|2022-02-04 06:57:20|4534.87|4534.27|4535|4534.4|4535|4534.4|4534.87|4534.27|3
1643957850000|2022-02-04 06:57:30|4535.25|4534.65|4535.12|4534.52|4535.25|4534.65|4535.12|4534.52|8
1643957860000|2022-02-04 06:57:40|4535.25|4534.65|4535.25|4534.65|4535.25|4534.65|4535.25|4534.65|1
1643957870000|2022-02-04 06:57:50|4535.5|4534.9|4535.5|4534.9|4535.5|4534.9|4535.37|4534.77|5
1643957880000|2022-02-04 06:58:00|||||||||2
1643957890000|2022-02-04 06:58:10|||||||||68
1643957900000|2022-02-04 06:58:20|||||||||8
1643957910000|2022-02-04 06:58:30|||||||||23
1643957920000|2022-02-04 06:58:40|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|18
1643957930000|2022-02-04 06:58:50|4535.5|4534.9|4535.5|4534.9|4535.5|4534.9|4535.5|4534.9|3
1643957940000|2022-02-04 06:59:00|4535.25|4534.65|4535|4534.4|4535.25|4534.65|4535|4534.4|9
1643957950000|2022-02-04 06:59:10|4535.25|4534.65|4535.37|4534.77|4535.37|4534.77|4535.25|4534.65|3
1643957960000|2022-02-04 06:59:20|4535.25|4534.65|4534.75|4534.15|4535.25|4534.65|4534.75|4534.15|9
1643957970000|2022-02-04 06:59:30|4534.5|4533.9|4534.25|4533.65|4534.5|4533.9|4534|4533.4|58
1643957980000|2022-02-04 06:59:40|4534.75|4534.15|4535|4534.4|4535|4534.4|4534.75|4534.15|6
1643957990000|2022-02-04 06:59:50|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|32
1643958000000|2022-02-04 07:00:00|4534.75|4534.15|4535|4534.4|4535.37|4534.77|4534.75|4534.15|93
1643958010000|2022-02-04 07:00:10|4535.25|4534.65|4535.37|4534.77|4535.5|4534.9|4535.25|4534.65|18
1643958020000|2022-02-04 07:00:20|4535.25|4534.65|4535.25|4534.65|4535.5|4534.9|4535|4534.4|19
1643958030000|2022-02-04 07:00:30|4535.12|4534.52|4534.75|4534.15|4535.12|4534.52|4534.5|4533.9|74
1643958040000|2022-02-04 07:00:40|4534.62|4534.02|4534.5|4533.9|4534.75|4534.15|4534.37|4533.77|19
1643958050000|2022-02-04 07:00:50|4534.37|4533.77|4534.75|4534.15|4534.75|4534.15|4534.25|4533.65|8
1643958060000|2022-02-04 07:01:00|4534.62|4534.02|4534.5|4533.9|4534.75|4534.15|4534.25|4533.65|54
1643958070000|2022-02-04 07:01:10|4534.37|4533.77|4533.87|4533.27|4534.37|4533.77|4533.87|4533.27|20
1643958080000|2022-02-04 07:01:20|4533.75|4533.15|4534.62|4534.02|4534.62|4534.02|4533.75|4533.15|17
1643958090000|2022-02-04 07:01:30|4534.5|4533.9|4534.37|4533.77|4534.5|4533.9|4534.25|4533.65|11
1643958100000|2022-02-04 07:01:40|4534.25|4533.65|4534.12|4533.52|4534.25|4533.65|4534.12|4533.52|4
1643958110000|2022-02-04 07:01:50|4534|4533.4|4533.37|4532.77|4534|4533.4|4533.25|4532.65|24
1643958120000|2022-02-04 07:02:00|4533.5|4532.9|4533.75|4533.15|4533.75|4533.15|4533.37|4532.77|24
1643958130000|2022-02-04 07:02:10|4533.87|4533.27|4533.75|4533.15|4534.25|4533.65|4533.75|4533.15|12
1643958140000|2022-02-04 07:02:20|4533.62|4533.02|4533.75|4533.15|4533.75|4533.15|4533.5|4532.9|14
1643958150000|2022-02-04 07:02:30|4533.62|4533.02|4534.12|4533.52|4534.12|4533.52|4533.62|4533.02|19
1643958160000|2022-02-04 07:02:40|4534.25|4533.65|4534|4533.4|4534.25|4533.65|4533.75|4533.15|7
1643958170000|2022-02-04 07:02:50|4534.25|4533.65|4534.5|4533.9|4534.5|4533.9|4534.25|4533.65|33
1643958180000|2022-02-04 07:03:00|4534.25|4533.65|4534.12|4533.52|4534.25|4533.65|4534|4533.4|17
1643958190000|2022-02-04 07:03:10|4534|4533.4|4533.75|4533.15|4534.25|4533.65|4533.62|4533.02|24
1643958200000|2022-02-04 07:03:20|4533.62|4533.02|4534|4533.4|4534|4533.4|4533.62|4533.02|8
1643958210000|2022-02-04 07:03:30|4534.12|4533.52|4534.25|4533.65|4534.25|4533.65|4534|4533.4|6
1643958220000|2022-02-04 07:03:40|4534.12|4533.52|4534|4533.4|4534.12|4533.52|4534|4533.4|10
1643958230000|2022-02-04 07:03:50|||||||||1
1643958240000|2022-02-04 07:04:00|4534.25|4533.65|4534|4533.4|4534.25|4533.65|4533.87|4533.27|19
1643958250000|2022-02-04 07:04:10|4533.75|4533.15|4533.62|4533.02|4533.75|4533.15|4533.5|4532.9|12
1643958260000|2022-02-04 07:04:20|4533.75|4533.15|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|2
1643958270000|2022-02-04 07:04:30|4533.62|4533.02|4534|4533.4|4534.12|4533.52|4533.62|4533.02|8
1643958280000|2022-02-04 07:04:40|4533.75|4533.15|4534|4533.4|4534|4533.4|4533.75|4533.15|7
1643958290000|2022-02-04 07:04:50|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|4533.87|4533.27|2
1643958300000|2022-02-04 07:05:00|4534|4533.4|4533.75|4533.15|4534|4533.4|4533.75|4533.15|7
1643958310000|2022-02-04 07:05:10|4533.87|4533.27|4533.5|4532.9|4534|4533.4|4533.5|4532.9|5
1643958320000|2022-02-04 07:05:20|4533.37|4532.77|4533.25|4532.65|4533.5|4532.9|4533.25|4532.65|5
1643958330000|2022-02-04 07:05:30|4533|4532.4|4534|4533.4|4534|4533.4|4533|4532.4|37
1643958340000|2022-02-04 07:05:40|||||||||2
1643958350000|2022-02-04 07:05:50|4533.75|4533.15|4534|4533.4|4534|4533.4|4533.75|4533.15|8
1643958360000|2022-02-04 07:06:00|4533.87|4533.27|4534|4533.4|4534|4533.4|4533.75|4533.15|17
1643958370000|2022-02-04 07:06:10|4534.25|4533.65|4534.75|4534.15|4534.75|4534.15|4534|4533.4|32
1643958380000|2022-02-04 07:06:20|4535|4534.4|4535|4534.4|4535|4534.4|4535|4534.4|40
1643958390000|2022-02-04 07:06:30|||||||||18
1643958400000|2022-02-04 07:06:40|4534.87|4534.27|4535.25|4534.65|4535.25|4534.65|4534.87|4534.27|119
1643958410000|2022-02-04 07:06:50|4535.5|4534.9|4535.25|4534.65|4535.75|4535.15|4535.25|4534.65|197
1643958420000|2022-02-04 07:07:00|4535.37|4534.77|4535.25|4534.65|4535.62|4535.02|4535|4534.4|56
1643958430000|2022-02-04 07:07:10|4535.12|4534.52|4535.25|4534.65|4535.25|4534.65|4535.12|4534.52|8
1643958440000|2022-02-04 07:07:20|||||||||2
1643958450000|2022-02-04 07:07:30|4535.5|4534.9|4535.5|4534.9|4535.5|4534.9|4535.5|4534.9|3
1643958460000|2022-02-04 07:07:40|4535.75|4535.15|4535.75|4535.15|4535.75|4535.15|4535.62|4535.02|79
1643958470000|2022-02-04 07:07:50|4535.62|4535.02|4535.62|4535.02|4535.75|4535.15|4535.5|4534.9|26
1643958480000|2022-02-04 07:08:00|4535.75|4535.15|4535.75|4535.15|4535.75|4535.15|4535.75|4535.15|3
1643958490000|2022-02-04 07:08:10|4536|4535.4|4536.25|4535.65|4536.25|4535.65|4536|4535.4|281
1643958500000|2022-02-04 07:08:20|4536.5|4535.9|4536.37|4535.77|4536.75|4536.15|4536.37|4535.77|254
1643958510000|2022-02-04 07:08:30|4536.5|4535.9|4536.5|4535.9|4536.75|4536.15|4536.5|4535.9|28
1643958520000|2022-02-04 07:08:40|4536.62|4536.02|4536.5|4535.9|4536.75|4536.15|4536.5|4535.9|31
1643958530000|2022-02-04 07:08:50|4536.62|4536.02|4536.75|4536.15|4536.75|4536.15|4536.62|4536.02|99
1643958540000|2022-02-04 07:09:00|4536.62|4536.02|4536.75|4536.15|4536.75|4536.15|4536.62|4536.02|23
1643958550000|2022-02-04 07:09:10|4536.5|4535.9|4536.37|4535.77|4536.5|4535.9|4536.37|4535.77|34
1643958560000|2022-02-04 07:09:20|4536.25|4535.65|4536.25|4535.65|4536.37|4535.77|4536.25|4535.65|12
1643958570000|2022-02-04 07:09:30|4536.5|4535.9|4536.37|4535.77|4536.5|4535.9|4536.37|4535.77|18
1643958580000|2022-02-04 07:09:40|4536.5|4535.9|4536.5|4535.9|4536.5|4535.9|4536|4535.4|49
1643958590000|2022-02-04 07:09:50|4536.25|4535.65|4536.5|4535.9|4536.5|4535.9|4536.25|4535.65|14
1643958600000|2022-02-04 07:10:00|4536.62|4536.02|4536.12|4535.52|4536.62|4536.02|4536.12|4535.52|45
1643958610000|2022-02-04 07:10:10|4536|4535.4|4536.25|4535.65|4536.25|4535.65|4536|4535.4|24
1643958620000|2022-02-04 07:10:20|4536.12|4535.52|4536|4535.4|4536.25|4535.65|4536|4535.4|24
1643958630000|2022-02-04 07:10:30|4535.87|4535.27|4535.75|4535.15|4536|4535.4|4535.75|4535.15|15
1643958640000|2022-02-04 07:10:40|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|4535.87|4535.27|11
1643958650000|2022-02-04 07:10:50|4535.75|4535.15|4535.75|4535.15|4535.87|4535.27|4535.75|4535.15|16
1643958660000|2022-02-04 07:11:00|4535.62|4535.02|4535.5|4534.9|4535.62|4535.02|4535.5|4534.9|3
1643958670000|2022-02-04 07:11:10|4535.62|4535.02|4534.75|4534.15|4535.62|4535.02|4534.75|4534.15|37
1643958680000|2022-02-04 07:11:20|4534.87|4534.27|4535|4534.4|4535.25|4534.65|4534.75|4534.15|24
1643958690000|2022-02-04 07:11:30|4535.12|4534.52|4534.87|4534.27|4535.25|4534.65|4534.87|4534.27|15
1643958700000|2022-02-04 07:11:40|4535|4534.4|4534.87|4534.27|4535|4534.4|4534.87|4534.27|5
1643958710000|2022-02-04 07:11:50|4534.75|4534.15|4534.75|4534.15|4534.87|4534.27|4534.75|4534.15|3
1643958720000|2022-02-04 07:12:00|4534.5|4533.9|4534.25|4533.65|4534.5|4533.9|4534.25|4533.65|56
1643958730000|2022-02-04 07:12:10|4534.37|4533.77|4533.62|4533.02|4534.37|4533.77|4533.62|4533.02|98
1643958740000|2022-02-04 07:12:20|4533.75|4533.15|4534|4533.4|4534|4533.4|4533.5|4532.9|28
1643958750000|2022-02-04 07:12:30|4534.25|4533.65|4534.12|4533.52|4534.25|4533.65|4534.12|4533.52|9
1643958760000|2022-02-04 07:12:40|4533.87|4533.27|4534|4533.4|4534|4533.4|4533.75|4533.15|9
1643958770000|2022-02-04 07:12:50|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|8
1643958780000|2022-02-04 07:13:00|4534|4533.4|4533.5|4532.9|4534|4533.4|4533.5|4532.9|14
1643958790000|2022-02-04 07:13:10|4533.25|4532.65|4532.75|4532.15|4533.25|4532.65|4532.75|4532.15|97
1643958800000|2022-02-04 07:13:20|4532.5|4531.9|4532.25|4531.65|4532.5|4531.9|4532.25|4531.65|20
1643958810000|2022-02-04 07:13:30|4532.5|4531.9|4532.87|4532.27|4533|4532.4|4532.37|4531.77|42
1643958820000|2022-02-04 07:13:40|4532.75|4532.15|4532.75|4532.15|4533|4532.4|4532.62|4532.02|24
1643958830000|2022-02-04 07:13:50|4533|4532.4|4532.87|4532.27|4533|4532.4|4532.87|4532.27|6
1643958840000|2022-02-04 07:14:00|4533|4532.4|4532.25|4531.65|4533|4532.4|4532.25|4531.65|34
1643958850000|2022-02-04 07:14:10|4532|4531.4|4532|4531.4|4532.12|4531.52|4531.5|4530.9|79
1643958860000|2022-02-04 07:14:20|4532.12|4531.52|4531.75|4531.15|4532.25|4531.65|4531.75|4531.15|10
1643958870000|2022-02-04 07:14:30|4531.62|4531.02|4531.75|4531.15|4531.75|4531.15|4531.5|4530.9|9
1643958880000|2022-02-04 07:14:40|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.37|4530.77|26
1643958890000|2022-02-04 07:14:50|4531.75|4531.15|4531.5|4530.9|4531.75|4531.15|4531.5|4530.9|38
1643958900000|2022-02-04 07:15:00|4531.75|4531.15|4532.25|4531.65|4532.25|4531.65|4531.5|4530.9|17
1643958910000|2022-02-04 07:15:10|4532.37|4531.77|4532.37|4531.77|4532.5|4531.9|4532.25|4531.65|62
1643958920000|2022-02-04 07:15:20|4532.25|4531.65|4532.37|4531.77|4532.5|4531.9|4532.25|4531.65|8
1643958930000|2022-02-04 07:15:30|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|4532.25|4531.65|15
1643958940000|2022-02-04 07:15:40|4532.37|4531.77|4532.25|4531.65|4532.5|4531.9|4532.25|4531.65|14
1643958950000|2022-02-04 07:15:50|4532.12|4531.52|4532.5|4531.9|4532.5|4531.9|4532.12|4531.52|38
1643958960000|2022-02-04 07:16:00|4532.25|4531.65|4531.5|4530.9|4532.5|4531.9|4531.5|4530.9|38
1643958970000|2022-02-04 07:16:10|4531.25|4530.65|4531.25|4530.65|4531.5|4530.9|4530.5|4529.9|229
1643958980000|2022-02-04 07:16:20|4531.12|4530.52|4531.12|4530.52|4531.12|4530.52|4530.87|4530.27|23
1643958990000|2022-02-04 07:16:30|4531.25|4530.65|4530.87|4530.27|4531.25|4530.65|4530.5|4529.9|45
1643959000000|2022-02-04 07:16:40|4531|4530.4|4529.25|4528.65|4531|4530.4|4529.25|4528.65|147
1643959010000|2022-02-04 07:16:50|4529.75|4529.15|4529.87|4529.27|4529.87|4529.27|4529.75|4529.15|55
1643959020000|2022-02-04 07:17:00|4529.75|4529.15|4529|4528.4|4529.75|4529.15|4529|4528.4|46
1643959030000|2022-02-04 07:17:10|4528.75|4528.15|4528.75|4528.15|4529.25|4528.65|4528.75|4528.15|73
1643959040000|2022-02-04 07:17:20|4529|4528.4|4529|4528.4|4529.12|4528.52|4529|4528.4|7
1643959050000|2022-02-04 07:17:30|4529.12|4528.52|4529.5|4528.9|4529.5|4528.9|4529.12|4528.52|13
1643959060000|2022-02-04 07:17:40|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|24
1643959070000|2022-02-04 07:17:50|4529.5|4528.9|4529.5|4528.9|4529.62|4529.02|4529.5|4528.9|13
1643959080000|2022-02-04 07:18:00|4529.62|4529.02|4529.12|4528.52|4529.75|4529.15|4529.12|4528.52|25
1643959090000|2022-02-04 07:18:10|4529|4528.4|4529.25|4528.65|4529.5|4528.9|4529|4528.4|48
1643959100000|2022-02-04 07:18:20|4529|4528.4|4528.5|4527.9|4529|4528.4|4528.25|4527.65|98
1643959110000|2022-02-04 07:18:30|4528.75|4528.15|4529|4528.4|4529|4528.4|4528.75|4528.15|6
1643959120000|2022-02-04 07:18:40|4528.87|4528.27|4529.25|4528.65|4529.25|4528.65|4528.75|4528.15|20
1643959130000|2022-02-04 07:18:50|4529.12|4528.52|4529.25|4528.65|4529.25|4528.65|4529|4528.4|17
1643959140000|2022-02-04 07:19:00|4529|4528.4|4529.25|4528.65|4529.25|4528.65|4529|4528.4|8
1643959150000|2022-02-04 07:19:10|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|14
1643959160000|2022-02-04 07:19:20|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|23
1643959170000|2022-02-04 07:19:30|4529.5|4528.9|4529|4528.4|4529.5|4528.9|4529|4528.4|29
1643959180000|2022-02-04 07:19:40|4529.12|4528.52|4529|4528.4|4529.25|4528.65|4529|4528.4|18
1643959190000|2022-02-04 07:19:50|4529.25|4528.65|4529|4528.4|4529.25|4528.65|4528.75|4528.15|27
1643959200000|2022-02-04 07:20:00|4528.87|4528.27|4528.25|4527.65|4528.87|4528.27|4528.25|4527.65|22
1643959210000|2022-02-04 07:20:10|4528.37|4527.77|4528.25|4527.65|4528.37|4527.77|4528|4527.4|37
1643959220000|2022-02-04 07:20:20|4528.37|4527.77|4528.5|4527.9|4528.5|4527.9|4528.37|4527.77|9
1643959230000|2022-02-04 07:20:30|4528.62|4528.02|4528.5|4527.9|4528.75|4528.15|4528.5|4527.9|23
1643959240000|2022-02-04 07:20:40|4528.37|4527.77|4528.12|4527.52|4528.5|4527.9|4528|4527.4|27
1643959250000|2022-02-04 07:20:50|4528.25|4527.65|4527.5|4526.9|4528.25|4527.65|4527.5|4526.9|36
1643959260000|2022-02-04 07:21:00|4527.75|4527.15|4528.12|4527.52|4528.25|4527.65|4527.5|4526.9|36
1643959270000|2022-02-04 07:21:10|4528.25|4527.65|4528.25|4527.65|4528.37|4527.77|4528.25|4527.65|4
1643959280000|2022-02-04 07:21:20|4528|4527.4|4528|4527.4|4528|4527.4|4528|4527.4|21
1643959290000|2022-02-04 07:21:30|4528.25|4527.65|4528.75|4528.15|4528.87|4528.27|4528.25|4527.65|34
1643959300000|2022-02-04 07:21:40|4528.5|4527.9|4528.75|4528.15|4528.87|4528.27|4528.5|4527.9|22
1643959310000|2022-02-04 07:21:50|4529|4528.4|4529|4528.4|4529|4528.4|4528.75|4528.15|20
1643959320000|2022-02-04 07:22:00|4528.87|4528.27|4528.5|4527.9|4529|4528.4|4528.5|4527.9|12
1643959330000|2022-02-04 07:22:10|4528.25|4527.65|4528.5|4527.9|4528.5|4527.9|4528.25|4527.65|16
1643959340000|2022-02-04 07:22:20|4528.37|4527.77|4528.25|4527.65|4528.37|4527.77|4528.12|4527.52|14
1643959350000|2022-02-04 07:22:30|4528.5|4527.9|4528.75|4528.15|4528.75|4528.15|4528.5|4527.9|10
1643959360000|2022-02-04 07:22:40|4528.87|4528.27|4528.75|4528.15|4529|4528.4|4528.75|4528.15|11
1643959370000|2022-02-04 07:22:50|4529|4528.4|4528.87|4528.27|4529|4528.4|4528.75|4528.15|4
1643959380000|2022-02-04 07:23:00|4529|4528.4|4529|4528.4|4529.12|4528.52|4529|4528.4|8
1643959390000|2022-02-04 07:23:10|4529.12|4528.52|4529.25|4528.65|4529.25|4528.65|4529|4528.4|7
1643959400000|2022-02-04 07:23:20|4529.12|4528.52|4529|4528.4|4529.12|4528.52|4528.87|4528.27|48
1643959410000|2022-02-04 07:23:30|4528.75|4528.15|4528.5|4527.9|4528.75|4528.15|4528.37|4527.77|17
1643959420000|2022-02-04 07:23:40|4528.62|4528.02|4528.75|4528.15|4528.75|4528.15|4528.5|4527.9|17
1643959430000|2022-02-04 07:23:50|4528.5|4527.9|4528.75|4528.15|4528.75|4528.15|4528.37|4527.77|27
1643959440000|2022-02-04 07:24:00|4529|4528.4|4528.75|4528.15|4529.12|4528.52|4528.75|4528.15|106
1643959450000|2022-02-04 07:24:10|4529|4528.4|4529.25|4528.65|4529.25|4528.65|4528.87|4528.27|19
1643959460000|2022-02-04 07:24:20|4529|4528.4|4529.12|4528.52|4529.25|4528.65|4529|4528.4|8
1643959470000|2022-02-04 07:24:30|4529|4528.4|4529|4528.4|4529.25|4528.65|4529|4528.4|5
1643959480000|2022-02-04 07:24:40|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|11
1643959490000|2022-02-04 07:24:50|4528.62|4528.02|4529|4528.4|4529|4528.4|4528.62|4528.02|28
1643959500000|2022-02-04 07:25:00|4529.25|4528.65|4529.5|4528.9|4529.5|4528.9|4529.25|4528.65|21
1643959510000|2022-02-04 07:25:10|4529.25|4528.65|4529.25|4528.65|4529.5|4528.9|4529.12|4528.52|35
1643959520000|2022-02-04 07:25:20|4529|4528.4|4529.25|4528.65|4529.25|4528.65|4529|4528.4|4
1643959530000|2022-02-04 07:25:30|4529.12|4528.52|4529.25|4528.65|4529.25|4528.65|4529.12|4528.52|7
1643959540000|2022-02-04 07:25:40|4529.12|4528.52|4529|4528.4|4529.12|4528.52|4529|4528.4|2
1643959550000|2022-02-04 07:25:50|4529.12|4528.52|4529.25|4528.65|4529.25|4528.65|4529.12|4528.52|11
1643959560000|2022-02-04 07:26:00|4529.12|4528.52|4529.5|4528.9|4529.5|4528.9|4528.87|4528.27|26
1643959570000|2022-02-04 07:26:10|4529.62|4529.02|4529.25|4528.65|4529.62|4529.02|4529.25|4528.65|12
1643959580000|2022-02-04 07:26:20|4529.12|4528.52|4529.25|4528.65|4529.25|4528.65|4529|4528.4|12
1643959590000|2022-02-04 07:26:30|4529.5|4528.9|4529.25|4528.65|4529.5|4528.9|4529.25|4528.65|33
1643959600000|2022-02-04 07:26:40|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|11
1643959610000|2022-02-04 07:26:50|4529.37|4528.77|4529.5|4528.9|4529.5|4528.9|4529.25|4528.65|9
1643959620000|2022-02-04 07:27:00|4529.75|4529.15|4529.75|4529.15|4530|4529.4|4529.75|4529.15|51
1643959630000|2022-02-04 07:27:10|4529.87|4529.27|4530|4529.4|4530|4529.4|4529.75|4529.15|14
1643959640000|2022-02-04 07:27:20|4530.12|4529.52|4530.25|4529.65|4530.25|4529.65|4530|4529.4|38
1643959650000|2022-02-04 07:27:30|4530.12|4529.52|4530|4529.4|4530.25|4529.65|4530|4529.4|23
1643959660000|2022-02-04 07:27:40|4529.87|4529.27|4530|4529.4|4530|4529.4|4529.87|4529.27|2
1643959670000|2022-02-04 07:27:50|4529.87|4529.27|4529.75|4529.15|4529.87|4529.27|4529.5|4528.9|33
1643959680000|2022-02-04 07:28:00|4529.62|4529.02|4528.75|4528.15|4529.62|4529.02|4528.75|4528.15|37
1643959690000|2022-02-04 07:28:10|4528.62|4528.02|4528.25|4527.65|4528.62|4528.02|4528.25|4527.65|40
1643959700000|2022-02-04 07:28:20|4528|4527.4|4527.75|4527.15|4528|4527.4|4527.75|4527.15|28
1643959710000|2022-02-04 07:28:30|4527.62|4527.02|4527.75|4527.15|4527.75|4527.15|4527.25|4526.65|47
1643959720000|2022-02-04 07:28:40|4528|4527.4|4528.5|4527.9|4528.62|4528.02|4528|4527.4|60
1643959730000|2022-02-04 07:28:50|4528.25|4527.65|4528.5|4527.9|4528.5|4527.9|4528.25|4527.65|21
1643959740000|2022-02-04 07:29:00|4528.25|4527.65|4527.75|4527.15|4528.25|4527.65|4527.5|4526.9|16
1643959750000|2022-02-04 07:29:10|4528|4527.4|4528|4527.4|4528|4527.4|4528|4527.4|22
1643959760000|2022-02-04 07:29:20|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|4527.62|4527.02|67
1643959770000|2022-02-04 07:29:30|4527.62|4527.02|4527.5|4526.9|4527.62|4527.02|4527.25|4526.65|25
1643959780000|2022-02-04 07:29:40|4527.75|4527.15|4528|4527.4|4528|4527.4|4527.62|4527.02|39
1643959790000|2022-02-04 07:29:50|||||||||24
1643959800000|2022-02-04 07:30:00|4528.25|4527.65|4528.62|4528.02|4528.62|4528.02|4528|4527.4|40
1643959810000|2022-02-04 07:30:10|4528.5|4527.9|4529|4528.4|4529|4528.4|4528.5|4527.9|20
1643959820000|2022-02-04 07:30:20|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|4529|4528.4|31
1643959830000|2022-02-04 07:30:30|4529.5|4528.9|4529.5|4528.9|4529.75|4529.15|4529.5|4528.9|43
1643959840000|2022-02-04 07:30:40|4529.75|4529.15|4529.75|4529.15|4530|4529.4|4529.62|4529.02|6
1643959850000|2022-02-04 07:30:50|4529.62|4529.02|4529.75|4529.15|4529.75|4529.15|4529.5|4528.9|33
1643959860000|2022-02-04 07:31:00|4529.5|4528.9|4529.37|4528.77|4529.5|4528.9|4529.25|4528.65|8
1643959870000|2022-02-04 07:31:10|4529.25|4528.65|4529.25|4528.65|4529.5|4528.9|4529|4528.4|27
1643959880000|2022-02-04 07:31:20|4529.12|4528.52|4529.5|4528.9|4529.5|4528.9|4529.12|4528.52|17
1643959890000|2022-02-04 07:31:30|4529.75|4529.15|4529.5|4528.9|4529.75|4529.15|4529.5|4528.9|9
1643959900000|2022-02-04 07:31:40|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|4529|4528.4|22
1643959910000|2022-02-04 07:31:50|4529.12|4528.52|4529.12|4528.52|4529.25|4528.65|4529|4528.4|33
1643959920000|2022-02-04 07:32:00|4529|4528.4|4529.25|4528.65|4529.25|4528.65|4528.75|4528.15|29
1643959930000|2022-02-04 07:32:10|4529.5|4528.9|4529.75|4529.15|4529.75|4529.15|4529.5|4528.9|15
1643959940000|2022-02-04 07:32:20|4529.87|4529.27|4529.75|4529.15|4530|4529.4|4529.62|4529.02|15
1643959950000|2022-02-04 07:32:30|4530|4529.4|4529.87|4529.27|4530|4529.4|4529.75|4529.15|11
1643959960000|2022-02-04 07:32:40|4530|4529.4|4530.25|4529.65|4530.25|4529.65|4530|4529.4|10
1643959970000|2022-02-04 07:32:50|4530.5|4529.9|4530.62|4530.02|4530.62|4530.02|4530.5|4529.9|132
1643959980000|2022-02-04 07:33:00|4530.5|4529.9|4530.75|4530.15|4530.87|4530.27|4530.5|4529.9|68
1643959990000|2022-02-04 07:33:10|4530.87|4530.27|4531|4530.4|4531|4530.4|4530.87|4530.27|30
1643960000000|2022-02-04 07:33:20|4530.87|4530.27|4530.75|4530.15|4531|4530.4|4530.62|4530.02|50
1643960010000|2022-02-04 07:33:30|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|12
1643960020000|2022-02-04 07:33:40|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530|4529.4|12
1643960030000|2022-02-04 07:33:50|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|57
1643960040000|2022-02-04 07:34:00|4530.25|4529.65|4530|4529.4|4530.5|4529.9|4530|4529.4|16
1643960050000|2022-02-04 07:34:10|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|6
1643960060000|2022-02-04 07:34:20|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|22
1643960070000|2022-02-04 07:34:30|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|40
1643960090000|2022-02-04 07:34:50|4530.87|4530.27|4530.5|4529.9|4530.87|4530.27|4530.5|4529.9|21
1643960100000|2022-02-04 07:35:00|4530.37|4529.77|4530.5|4529.9|4530.5|4529.9|4530.37|4529.77|8
1643960110000|2022-02-04 07:35:10|4530.37|4529.77|4529.75|4529.15|4530.37|4529.77|4529.75|4529.15|23
1643960120000|2022-02-04 07:35:20|4529.62|4529.02|4529.5|4528.9|4529.75|4529.15|4529.5|4528.9|26
1643960130000|2022-02-04 07:35:30|4529.62|4529.02|4529.5|4528.9|4529.75|4529.15|4529.5|4528.9|4
1643960140000|2022-02-04 07:35:40|4529.25|4528.65|4529.75|4529.15|4529.75|4529.15|4529.25|4528.65|14
1643960150000|2022-02-04 07:35:50|4529.5|4528.9|4529.75|4529.15|4529.75|4529.15|4529.5|4528.9|54
1643960160000|2022-02-04 07:36:00|4529.62|4529.02|4529|4528.4|4529.62|4529.02|4529|4528.4|20
1643960170000|2022-02-04 07:36:10|4529.12|4528.52|4529.25|4528.65|4529.25|4528.65|4529|4528.4|6
1643960180000|2022-02-04 07:36:20|4529.12|4528.52|4529|4528.4|4529.12|4528.52|4528.5|4527.9|44
1643960190000|2022-02-04 07:36:30|4529.25|4528.65|4529.37|4528.77|4529.5|4528.9|4529.25|4528.65|14
1643960200000|2022-02-04 07:36:40|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|4529|4528.4|4
1643960210000|2022-02-04 07:36:50|4529|4528.4|4529.25|4528.65|4529.25|4528.65|4529|4528.4|10
1643960220000|2022-02-04 07:37:00|4529|4528.4|4529.25|4528.65|4529.25|4528.65|4529|4528.4|33
1643960230000|2022-02-04 07:37:10|4529.5|4528.9|4529.5|4528.9|4529.62|4529.02|4529.5|4528.9|13
1643960240000|2022-02-04 07:37:20|4529.75|4529.15|4530|4529.4|4530.25|4529.65|4529.75|4529.15|36
1643960250000|2022-02-04 07:37:30|4530.12|4529.52|4530|4529.4|4530.25|4529.65|4530|4529.4|22
1643960260000|2022-02-04 07:37:40|4529.75|4529.15|4530|4529.4|4530|4529.4|4529.75|4529.15|4
1643960270000|2022-02-04 07:37:50|4530.25|4529.65|4530|4529.4|4530.5|4529.9|4530|4529.4|38
1643960280000|2022-02-04 07:38:00|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|4529.5|4528.9|10
1643960290000|2022-02-04 07:38:10|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|4529.37|4528.77|15
1643960300000|2022-02-04 07:38:20|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|19
1643960310000|2022-02-04 07:38:30|4529.5|4528.9|4529.25|4528.65|4529.5|4528.9|4529|4528.4|86
1643960320000|2022-02-04 07:38:40|||||||||1
1643960330000|2022-02-04 07:38:50|||||||||15
1643960340000|2022-02-04 07:39:00|4529|4528.4|4528.75|4528.15|4529.25|4528.65|4528.75|4528.15|16
1643960350000|2022-02-04 07:39:10|4528.5|4527.9|4529|4528.4|4529.25|4528.65|4528.5|4527.9|50
1643960360000|2022-02-04 07:39:20|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|2
1643960370000|2022-02-04 07:39:30|4528.87|4528.27|4528.75|4528.15|4528.87|4528.27|4528.5|4527.9|28
1643960380000|2022-02-04 07:39:40|4528.5|4527.9|4527|4526.4|4528.5|4527.9|4527|4526.4|167
1643960390000|2022-02-04 07:39:50|4527.12|4526.52|4527|4526.4|4527.25|4526.65|4526.75|4526.15|82
1643960400000|2022-02-04 07:40:00|4526.87|4526.27|4527.25|4526.65|4527.5|4526.9|4526.5|4525.9|103
1643960410000|2022-02-04 07:40:10|4527|4526.4|4527.25|4526.65|4527.5|4526.9|4527|4526.4|27
1643960420000|2022-02-04 07:40:20|4527.5|4526.9|4527.75|4527.15|4527.75|4527.15|4527.25|4526.65|62
1643960430000|2022-02-04 07:40:30|4528|4527.4|4527.75|4527.15|4528|4527.4|4527.75|4527.15|12
1643960440000|2022-02-04 07:40:40|4527.5|4526.9|4527.5|4526.9|4527.75|4527.15|4527.25|4526.65|28
1643960450000|2022-02-04 07:40:50|4527.25|4526.65|4527|4526.4|4527.25|4526.65|4526.62|4526.02|63
1643960460000|2022-02-04 07:41:00|4526.75|4526.15|4526.25|4525.65|4526.75|4526.15|4526.12|4525.52|76
1643960470000|2022-02-04 07:41:10|4526.37|4525.77|4525.75|4525.15|4526.37|4525.77|4525.75|4525.15|40
1643960480000|2022-02-04 07:41:20|4526|4525.4|4525.75|4525.15|4526.25|4525.65|4525.75|4525.15|92
1643960490000|2022-02-04 07:41:30|4525.5|4524.9|4525.25|4524.65|4525.75|4525.15|4525.25|4524.65|88
1643960500000|2022-02-04 07:41:40|4525.5|4524.9|4525.5|4524.9|4525.75|4525.15|4525.25|4524.65|44
1643960510000|2022-02-04 07:41:50|4525.25|4524.65|4525.5|4524.9|4525.5|4524.9|4525|4524.4|97
1643960520000|2022-02-04 07:42:00|4525.25|4524.65|4525|4524.4|4525.75|4525.15|4525|4524.4|87
1643960530000|2022-02-04 07:42:10|4525.25|4524.65|4525|4524.4|4525.62|4525.02|4525|4524.4|88
1643960540000|2022-02-04 07:42:20|4525.25|4524.65|4524.5|4523.9|4525.25|4524.65|4524.5|4523.9|52
1643960550000|2022-02-04 07:42:30|4524.75|4524.15|4525|4524.4|4525|4524.4|4524.5|4523.9|79
1643960560000|2022-02-04 07:42:40|4524.75|4524.15|4525|4524.4|4525|4524.4|4524.75|4524.15|30
1643960570000|2022-02-04 07:42:50|4525.12|4524.52|4524.25|4523.65|4525.25|4524.65|4524.25|4523.65|59
1643960580000|2022-02-04 07:43:00|4524|4523.4|4524.5|4523.9|4524.5|4523.9|4524|4523.4|72
1643960590000|2022-02-04 07:43:10|4524|4523.4|4523.5|4522.9|4524.37|4523.77|4523.25|4522.65|204
1643960600000|2022-02-04 07:43:20|4523.25|4522.65|4523|4522.4|4523.5|4522.9|4523|4522.4|71
1643960610000|2022-02-04 07:43:30|4522.75|4522.15|4522.75|4522.15|4523.25|4522.65|4522.75|4522.15|72
1643960620000|2022-02-04 07:43:40|4523|4522.4|4522.75|4522.15|4523.12|4522.52|4522.62|4522.02|64
1643960630000|2022-02-04 07:43:50|4523|4522.4|4523.25|4522.65|4523.5|4522.9|4523|4522.4|39
1643960640000|2022-02-04 07:44:00|4523.37|4522.77|4523.12|4522.52|4523.5|4522.9|4523|4522.4|50
1643960650000|2022-02-04 07:44:10|4523.25|4522.65|4523|4522.4|4523.25|4522.65|4523|4522.4|13
1643960660000|2022-02-04 07:44:20|4522.87|4522.27|4523.25|4522.65|4523.25|4522.65|4522.87|4522.27|28
1643960670000|2022-02-04 07:44:30|4523.12|4522.52|4522.75|4522.15|4523.25|4522.65|4522.75|4522.15|23
1643960680000|2022-02-04 07:44:40|4522.62|4522.02|4522.25|4521.65|4522.75|4522.15|4522.25|4521.65|36
1643960690000|2022-02-04 07:44:50|4522.5|4521.9|4522.5|4521.9|4522.5|4521.9|4522.5|4521.9|28
1643960700000|2022-02-04 07:45:00|4522.25|4521.65|4522.5|4521.9|4522.75|4522.15|4522.12|4521.52|153
1643960710000|2022-02-04 07:45:10|4522.75|4522.15|4523|4522.4|4523|4522.4|4522.25|4521.65|98
1643960720000|2022-02-04 07:45:20|4523.25|4522.65|4523.75|4523.15|4523.87|4523.27|4523.25|4522.65|57
1643960730000|2022-02-04 07:45:30|4524|4523.4|4523.75|4523.15|4524|4523.4|4523.75|4523.15|41
1643960740000|2022-02-04 07:45:40|4523.87|4523.27|4523.87|4523.27|4524|4523.4|4523.75|4523.15|21
1643960750000|2022-02-04 07:45:50|4524|4523.4|4523.75|4523.15|4524|4523.4|4523.75|4523.15|48
1643960760000|2022-02-04 07:46:00|4523.87|4523.27|4524.75|4524.15|4524.75|4524.15|4523.87|4523.27|54
1643960770000|2022-02-04 07:46:10|4524.37|4523.77|4525|4524.4|4525|4524.4|4524.37|4523.77|128
1643960780000|2022-02-04 07:46:20|4524.75|4524.15|4524.5|4523.9|4524.75|4524.15|4524.5|4523.9|26
1643960790000|2022-02-04 07:46:30|4524.37|4523.77|4524.5|4523.9|4524.75|4524.15|4524.25|4523.65|58
1643960800000|2022-02-04 07:46:40|4524.75|4524.15|4524.5|4523.9|4524.75|4524.15|4524.5|4523.9|11
1643960810000|2022-02-04 07:46:50|4524.37|4523.77|4524.5|4523.9|4524.75|4524.15|4524.37|4523.77|52
1643960820000|2022-02-04 07:47:00|4524.75|4524.15|4524.25|4523.65|4524.75|4524.15|4524.25|4523.65|17
1643960830000|2022-02-04 07:47:10|4524.5|4523.9|4524.5|4523.9|4524.75|4524.15|4524.25|4523.65|25
1643960840000|2022-02-04 07:47:20|4524.25|4523.65|4525.25|4524.65|4525.25|4524.65|4524.25|4523.65|76
1643960850000|2022-02-04 07:47:30|4524.75|4524.15|4525.12|4524.52|4525.12|4524.52|4524.75|4524.15|79
1643960860000|2022-02-04 07:47:40|4525.25|4524.65|4525.75|4525.15|4525.75|4525.15|4525.12|4524.52|28
1643960870000|2022-02-04 07:47:50|4525.87|4525.27|4525.75|4525.15|4525.87|4525.27|4525.5|4524.9|47
1643960880000|2022-02-04 07:48:00|4525.62|4525.02|4525.75|4525.15|4525.75|4525.15|4525.5|4524.9|64
1643960890000|2022-02-04 07:48:10|4525.5|4524.9|4525|4524.4|4525.75|4525.15|4525|4524.4|22
1643960900000|2022-02-04 07:48:20|4525.25|4524.65|4524.25|4523.65|4525.25|4524.65|4524.12|4523.52|109
1643960910000|2022-02-04 07:48:30|4524.37|4523.77|4524|4523.4|4524.5|4523.9|4524|4523.4|34
1643960920000|2022-02-04 07:48:40|4523.87|4523.27|4524.37|4523.77|4524.5|4523.9|4523.87|4523.27|70
1643960930000|2022-02-04 07:48:50|4524.25|4523.65|4524.5|4523.9|4524.62|4524.02|4524.25|4523.65|5
1643960940000|2022-02-04 07:49:00|4524.62|4524.02|4524.5|4523.9|4524.75|4524.15|4524.5|4523.9|3
1643960950000|2022-02-04 07:49:10|4524.37|4523.77|4524.25|4523.65|4524.37|4523.77|4524.25|4523.65|5
1643960960000|2022-02-04 07:49:20|4524|4523.4|4524.12|4523.52|4524.25|4523.65|4523.5|4522.9|72
1643960970000|2022-02-04 07:49:30|4524|4523.4|4524.5|4523.9|4524.75|4524.15|4524|4523.4|64
1643960980000|2022-02-04 07:49:40|4524.62|4524.02|4524.25|4523.65|4524.62|4524.02|4524|4523.4|33
1643960990000|2022-02-04 07:49:50|4524.37|4523.77|4524.75|4524.15|4524.75|4524.15|4524.25|4523.65|33
1643961000000|2022-02-04 07:50:00|4524.5|4523.9|4524.25|4523.65|4524.75|4524.15|4524.25|4523.65|15
1643961010000|2022-02-04 07:50:10|4524.75|4524.15|4524.5|4523.9|4524.75|4524.15|4524.5|4523.9|10
1643961020000|2022-02-04 07:50:20|4524.62|4524.02|4525.25|4524.65|4525.25|4524.65|4524.62|4524.02|40
1643961030000|2022-02-04 07:50:30|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|4525.25|4524.65|6
1643961040000|2022-02-04 07:50:40|4525.37|4524.77|4525.87|4525.27|4526|4525.4|4525.25|4524.65|44
1643961050000|2022-02-04 07:50:50|4525.75|4525.15|4525.5|4524.9|4526|4525.4|4525.25|4524.65|36
1643961060000|2022-02-04 07:51:00|4525.25|4524.65|4525.5|4524.9|4525.5|4524.9|4525.25|4524.65|26
1643961070000|2022-02-04 07:51:10|4525.37|4524.77|4526|4525.4|4526|4525.4|4525.25|4524.65|14
1643961080000|2022-02-04 07:51:20|4525.87|4525.27|4526|4525.4|4526|4525.4|4525.75|4525.15|9
1643961090000|2022-02-04 07:51:30|4526.12|4525.52|4526|4525.4|4526.5|4525.9|4526|4525.4|68
1643961100000|2022-02-04 07:51:40|4525.87|4525.27|4525.75|4525.15|4526|4525.4|4525.75|4525.15|15
1643961110000|2022-02-04 07:51:50|4525.87|4525.27|4525.37|4524.77|4526|4525.4|4525.25|4524.65|19
1643961120000|2022-02-04 07:52:00|4525.5|4524.9|4525.25|4524.65|4525.5|4524.9|4525.25|4524.65|27
1643961130000|2022-02-04 07:52:10|4525.5|4524.9|4525.37|4524.77|4525.5|4524.9|4525.25|4524.65|8
1643961140000|2022-02-04 07:52:20|4525.25|4524.65|4525|4524.4|4525.25|4524.65|4524.87|4524.27|36
1643961150000|2022-02-04 07:52:30|4524.87|4524.27|4525.25|4524.65|4525.25|4524.65|4524.75|4524.15|41
1643961160000|2022-02-04 07:52:40|4525|4524.4|4524.5|4523.9|4525|4524.4|4524.5|4523.9|17
1643961170000|2022-02-04 07:52:50|4524.75|4524.15|4524.5|4523.9|4524.75|4524.15|4524.5|4523.9|13
1643961180000|2022-02-04 07:53:00|4524.75|4524.15|4524.5|4523.9|4524.75|4524.15|4524.5|4523.9|20
1643961190000|2022-02-04 07:53:10|4524.37|4523.77|4524|4523.4|4524.5|4523.9|4523.62|4523.02|78
1643961200000|2022-02-04 07:53:20|4523.75|4523.15|4522.87|4522.27|4523.75|4523.15|4522.75|4522.15|110
1643961210000|2022-02-04 07:53:30|4523|4522.4|4523|4522.4|4523.5|4522.9|4523|4522.4|53
1643961220000|2022-02-04 07:53:40|4522.87|4522.27|4522.75|4522.15|4523|4522.4|4522.75|4522.15|33
1643961230000|2022-02-04 07:53:50|4522.5|4521.9|4522.5|4521.9|4522.5|4521.9|4522.25|4521.65|16
1643961240000|2022-02-04 07:54:00|4522.75|4522.15|4523.87|4523.27|4524|4523.4|4522.75|4522.15|60
1643961250000|2022-02-04 07:54:10|4524|4523.4|4523.5|4522.9|4524|4523.4|4523.25|4522.65|32
1643961260000|2022-02-04 07:54:20|4523.37|4522.77|4522.75|4522.15|4523.5|4522.9|4522.5|4521.9|79
1643961270000|2022-02-04 07:54:30|4523|4522.4|4522.5|4521.9|4523|4522.4|4522.5|4521.9|19
1643961280000|2022-02-04 07:54:40|4522.62|4522.02|4522.5|4521.9|4522.62|4522.02|4522.5|4521.9|33
1643961290000|2022-02-04 07:54:50|4522.62|4522.02|4523|4522.4|4523|4522.4|4522.62|4522.02|10
1643961300000|2022-02-04 07:55:00|4523.25|4522.65|4523.5|4522.9|4523.5|4522.9|4523.12|4522.52|29
1643961310000|2022-02-04 07:55:10|4523.25|4522.65|4523.5|4522.9|4523.5|4522.9|4523.25|4522.65|20
1643961320000|2022-02-04 07:55:20|4523.37|4522.77|4523.25|4522.65|4523.37|4522.77|4523|4522.4|55
1643961330000|2022-02-04 07:55:30|4523|4522.4|4523|4522.4|4523.25|4522.65|4523|4522.4|54
1643961340000|2022-02-04 07:55:40|4523.12|4522.52|4523|4522.4|4523.25|4522.65|4523|4522.4|14
1643961350000|2022-02-04 07:55:50|4523.25|4522.65|4523|4522.4|4523.25|4522.65|4522.75|4522.15|33
1643961360000|2022-02-04 07:56:00|4523.25|4522.65|4523.5|4522.9|4523.62|4523.02|4523.25|4522.65|58
1643961370000|2022-02-04 07:56:10|4523.25|4522.65|4523.5|4522.9|4523.5|4522.9|4523.25|4522.65|12
1643961380000|2022-02-04 07:56:20|4523.25|4522.65|4523.5|4522.9|4523.75|4523.15|4523.25|4522.65|22
1643961390000|2022-02-04 07:56:30|4523.75|4523.15|4523.75|4523.15|4524|4523.4|4523.75|4523.15|116
1643961400000|2022-02-04 07:56:40|4524|4523.4|4523.87|4523.27|4524|4523.4|4523.75|4523.15|33
1643961410000|2022-02-04 07:56:50|4523.75|4523.15|4524|4523.4|4524|4523.4|4523.75|4523.15|28
1643961420000|2022-02-04 07:57:00|4523.75|4523.15|4524|4523.4|4524|4523.4|4523.5|4522.9|50
1643961430000|2022-02-04 07:57:10|4524.12|4523.52|4524.25|4523.65|4524.5|4523.9|4524.12|4523.52|170
1643961440000|2022-02-04 07:57:20|4524|4523.4|4524.5|4523.9|4524.5|4523.9|4523.75|4523.15|120
1643961450000|2022-02-04 07:57:30|4524.75|4524.15|4524.75|4524.15|4524.75|4524.15|4524.75|4524.15|18
1643961460000|2022-02-04 07:57:40|4524.87|4524.27|4525|4524.4|4525|4524.4|4524.87|4524.27|72
1643961470000|2022-02-04 07:57:50|4525.25|4524.65|4525.25|4524.65|4525.37|4524.77|4525.25|4524.65|22
1643961480000|2022-02-04 07:58:00|4525.5|4524.9|4525.25|4524.65|4525.75|4525.15|4525.25|4524.65|92
1643961490000|2022-02-04 07:58:10|4525|4524.4|4525.25|4524.65|4525.25|4524.65|4525|4524.4|53
1643961500000|2022-02-04 07:58:20|4525.12|4524.52|4525.25|4524.65|4525.75|4525.15|4525|4524.4|59
1643961510000|2022-02-04 07:58:30|4525.37|4524.77|4525.5|4524.9|4525.5|4524.9|4525.25|4524.65|27
1643961520000|2022-02-04 07:58:40|4525.75|4525.15|4525.25|4524.65|4525.75|4525.15|4525.25|4524.65|72
1643961530000|2022-02-04 07:58:50|4525|4524.4|4523.75|4523.15|4525|4524.4|4523.75|4523.15|76
1643961540000|2022-02-04 07:59:00|4523.5|4522.9|4523.12|4522.52|4523.75|4523.15|4523|4522.4|114
1643961550000|2022-02-04 07:59:10|4523|4522.4|4522.75|4522.15|4523.37|4522.77|4522.75|4522.15|41
1643961560000|2022-02-04 07:59:20|4522.87|4522.27|4521.5|4520.9|4522.87|4522.27|4521.25|4520.65|215
1643961570000|2022-02-04 07:59:30|4521.62|4521.02|4522.5|4521.9|4522.5|4521.9|4521.37|4520.77|41
1643961580000|2022-02-04 07:59:40|4522.62|4522.02|4523.5|4522.9|4523.75|4523.15|4522.62|4522.02|40
1643961590000|2022-02-04 07:59:50|4523.87|4523.27|4524.62|4524.02|4524.62|4524.02|4523.25|4522.65|96
1643961600000|2022-02-04 08:00:00|4524.25|4523.65|4524.25|4523.65|4525|4524.4|4523.12|4522.52|527
1643961610000|2022-02-04 08:00:10|4524.5|4523.9|4525|4524.4|4525.75|4525.15|4524.5|4523.9|230
1643961620000|2022-02-04 08:00:20|4525.5|4524.9|4525.62|4525.02|4526.25|4525.65|4524.75|4524.15|191
1643961630000|2022-02-04 08:00:30|4525.75|4525.15|4526.5|4525.9|4527|4526.4|4525.75|4525.15|162
1643961640000|2022-02-04 08:00:40|4526.75|4526.15|4526|4525.4|4527|4526.4|4526|4525.4|100
1643961650000|2022-02-04 08:00:50|4526.25|4525.65|4526|4525.4|4526.25|4525.65|4525.5|4524.9|83
1643961660000|2022-02-04 08:01:00|4526.25|4525.65|4527|4526.4|4527.12|4526.52|4526.25|4525.65|149
1643961670000|2022-02-04 08:01:10|4527.12|4526.52|4527.5|4526.9|4527.75|4527.15|4527.12|4526.52|128
1643961680000|2022-02-04 08:01:20|4527.37|4526.77|4527.75|4527.15|4528|4527.4|4527.25|4526.65|138
1643961690000|2022-02-04 08:01:30|4527.62|4527.02|4527.25|4526.65|4528.25|4527.65|4527.25|4526.65|91
1643961700000|2022-02-04 08:01:40|4527.5|4526.9|4527.25|4526.65|4527.75|4527.15|4527|4526.4|81
1643961710000|2022-02-04 08:01:50|4527|4526.4|4526|4525.4|4527.12|4526.52|4525.87|4525.27|93
1643961720000|2022-02-04 08:02:00|4525.5|4524.9|4525.25|4524.65|4526.12|4525.52|4524.5|4523.9|132
1643961730000|2022-02-04 08:02:10|4525|4524.4|4524.75|4524.15|4525.25|4524.65|4524.37|4523.77|83
1643961740000|2022-02-04 08:02:20|4524.5|4523.9|4525.25|4524.65|4526.25|4525.65|4524.5|4523.9|109
1643961750000|2022-02-04 08:02:30|4525.5|4524.9|4526|4525.4|4526.25|4525.65|4525.5|4524.9|59
1643961760000|2022-02-04 08:02:40|4525.75|4525.15|4526|4525.4|4527|4526.4|4525.75|4525.15|130
1643961770000|2022-02-04 08:02:50|4525.75|4525.15|4527|4526.4|4527.25|4526.65|4525.75|4525.15|70
1643961780000|2022-02-04 08:03:00|4526.75|4526.15|4527.5|4526.9|4527.75|4527.15|4526.5|4525.9|128
1643961790000|2022-02-04 08:03:10|4527.75|4527.15|4527.25|4526.65|4528|4527.4|4527.25|4526.65|100
1643961800000|2022-02-04 08:03:20|4527.37|4526.77|4527.25|4526.65|4527.62|4527.02|4527|4526.4|75
1643961810000|2022-02-04 08:03:30|4527.12|4526.52|4527.25|4526.65|4527.62|4527.02|4527|4526.4|97
1643961820000|2022-02-04 08:03:40|4527.5|4526.9|4527.62|4527.02|4527.75|4527.15|4527|4526.4|82
1643961830000|2022-02-04 08:03:50|4527.5|4526.9|4527.62|4527.02|4527.87|4527.27|4527.25|4526.65|64
1643961840000|2022-02-04 08:04:00|4527.5|4526.9|4527.25|4526.65|4527.62|4527.02|4527|4526.4|98
1643961850000|2022-02-04 08:04:10|4527.5|4526.9|4526.62|4526.02|4527.5|4526.9|4526.62|4526.02|50
1643961860000|2022-02-04 08:04:20|4526.75|4526.15|4527.25|4526.65|4527.25|4526.65|4526.62|4526.02|22
1643961870000|2022-02-04 08:04:30|4527|4526.4|4526.75|4526.15|4527.25|4526.65|4526.75|4526.15|28
1643961880000|2022-02-04 08:04:40|4526.87|4526.27|4527.5|4526.9|4527.75|4527.15|4526.87|4526.27|106
1643961890000|2022-02-04 08:04:50|4527.25|4526.65|4527|4526.4|4527.25|4526.65|4526.87|4526.27|25
1643961900000|2022-02-04 08:05:00|4526.75|4526.15|4527.12|4526.52|4527.5|4526.9|4526.75|4526.15|94
1643961910000|2022-02-04 08:05:10|4527|4526.4|4526.5|4525.9|4527|4526.4|4526.12|4525.52|54
1643961920000|2022-02-04 08:05:20|4526.25|4525.65|4524.75|4524.15|4526.25|4525.65|4524.5|4523.9|127
1643961930000|2022-02-04 08:05:30|4525|4524.4|4524.75|4524.15|4525.12|4524.52|4524.5|4523.9|57
1643961940000|2022-02-04 08:05:40|4525|4524.4|4525.25|4524.65|4525.75|4525.15|4524.87|4524.27|45
1643961950000|2022-02-04 08:05:50|4525.37|4524.77|4525.75|4525.15|4525.75|4525.15|4525.25|4524.65|85
1643961960000|2022-02-04 08:06:00|4526|4525.4|4526|4525.4|4526.25|4525.65|4525.75|4525.15|90
1643961970000|2022-02-04 08:06:10|4525.87|4525.27|4526.25|4525.65|4526.25|4525.65|4525.75|4525.15|60
1643961980000|2022-02-04 08:06:20|4526|4525.4|4525.87|4525.27|4526.25|4525.65|4525.75|4525.15|106
1643961990000|2022-02-04 08:06:30|4525.75|4525.15|4524.75|4524.15|4525.87|4525.27|4524.5|4523.9|133
1643962000000|2022-02-04 08:06:40|4524.87|4524.27|4524.62|4524.02|4525|4524.4|4524.5|4523.9|104
1643962010000|2022-02-04 08:06:50|4524.5|4523.9|4526|4525.4|4526|4525.4|4524.5|4523.9|87
1643962020000|2022-02-04 08:07:00|4525.87|4525.27|4526.12|4525.52|4526.5|4525.9|4525.75|4525.15|75
1643962030000|2022-02-04 08:07:10|4526|4525.4|4527|4526.4|4527|4526.4|4526|4525.4|42
1643962040000|2022-02-04 08:07:20|4526.87|4526.27|4527.62|4527.02|4528|4527.4|4526.75|4526.15|94
1643962050000|2022-02-04 08:07:30|4527.5|4526.9|4528|4527.4|4528.12|4527.52|4527.5|4526.9|163
1643962060000|2022-02-04 08:07:40|4527.87|4527.27|4528.5|4527.9|4528.5|4527.9|4527.75|4527.15|29
1643962070000|2022-02-04 08:07:50|4528.75|4528.15|4529.5|4528.9|4529.5|4528.9|4528.75|4528.15|104
1643962080000|2022-02-04 08:08:00|4529.37|4528.77|4530|4529.4|4530|4529.4|4529.25|4528.65|94
1643962090000|2022-02-04 08:08:10|4529.87|4529.27|4530|4529.4|4530.25|4529.65|4529.5|4528.9|109
1643962100000|2022-02-04 08:08:20|4529.75|4529.15|4529.25|4528.65|4529.75|4529.15|4529.25|4528.65|38
1643962110000|2022-02-04 08:08:30|4529.37|4528.77|4528.75|4528.15|4529.5|4528.9|4528.75|4528.15|41
1643962120000|2022-02-04 08:08:40|4528.5|4527.9|4528.12|4527.52|4528.75|4528.15|4528.12|4527.52|94
1643962130000|2022-02-04 08:08:50|4528|4527.4|4526.75|4526.15|4528|4527.4|4526.75|4526.15|63
1643962140000|2022-02-04 08:09:00|4527.12|4526.52|4526.87|4526.27|4527.12|4526.52|4526.5|4525.9|42
1643962150000|2022-02-04 08:09:10|4526.75|4526.15|4527.5|4526.9|4528|4527.4|4526.75|4526.15|57
1643962160000|2022-02-04 08:09:20|4527.25|4526.65|4527.5|4526.9|4527.87|4527.27|4527.25|4526.65|39
1643962170000|2022-02-04 08:09:30|4527|4526.4|4527.37|4526.77|4527.5|4526.9|4526.5|4525.9|76
1643962180000|2022-02-04 08:09:40|4527.25|4526.65|4527.25|4526.65|4527.75|4527.15|4527|4526.4|37
1643962190000|2022-02-04 08:09:50|4527|4526.4|4527|4526.4|4527.25|4526.65|4527|4526.4|31
1643962200000|2022-02-04 08:10:00|4527.25|4526.65|4527.5|4526.9|4527.75|4527.15|4527|4526.4|53
1643962210000|2022-02-04 08:10:10|4527.25|4526.65|4527.5|4526.9|4527.5|4526.9|4527.25|4526.65|20
1643962220000|2022-02-04 08:10:20|4527.37|4526.77|4528.12|4527.52|4528.25|4527.65|4527.37|4526.77|79
1643962230000|2022-02-04 08:10:30|4528|4527.4|4527.37|4526.77|4528.12|4527.52|4527.12|4526.52|28
1643962240000|2022-02-04 08:10:40|4527.5|4526.9|4527|4526.4|4527.5|4526.9|4527|4526.4|28
1643962250000|2022-02-04 08:10:50|4527.25|4526.65|4526.75|4526.15|4527.5|4526.9|4526.75|4526.15|72
1643962260000|2022-02-04 08:11:00|4526.5|4525.9|4526.62|4526.02|4526.75|4526.15|4526.25|4525.65|67
1643962270000|2022-02-04 08:11:10|4526.5|4525.9|4526.5|4525.9|4527.12|4526.52|4526.25|4525.65|40
1643962280000|2022-02-04 08:11:20|4526.37|4525.77|4526.5|4525.9|4526.5|4525.9|4526|4525.4|44
1643962290000|2022-02-04 08:11:30|4526.62|4526.02|4526.5|4525.9|4526.62|4526.02|4526.25|4525.65|10
1643962300000|2022-02-04 08:11:40|4526.62|4526.02|4526.25|4525.65|4526.75|4526.15|4525.75|4525.15|19
1643962310000|2022-02-04 08:11:50|4526.5|4525.9|4526.62|4526.02|4527|4526.4|4526.5|4525.9|41
1643962320000|2022-02-04 08:12:00|4526.5|4525.9|4526.5|4525.9|4526.62|4526.02|4526.37|4525.77|24
1643962330000|2022-02-04 08:12:10|4526.12|4525.52|4525.75|4525.15|4526.25|4525.65|4525.62|4525.02|28
1643962340000|2022-02-04 08:12:20|4525.62|4525.02|4525.75|4525.15|4525.87|4525.27|4525.62|4525.02|18
1643962350000|2022-02-04 08:12:30|4526|4525.4|4525.87|4525.27|4526.25|4525.65|4525.87|4525.27|64
1643962360000|2022-02-04 08:12:40|4526|4525.4|4525.75|4525.15|4526|4525.4|4525.75|4525.15|15
1643962370000|2022-02-04 08:12:50|4525.87|4525.27|4526.75|4526.15|4527|4526.4|4525.87|4525.27|42
1643962380000|2022-02-04 08:13:00|4526.87|4526.27|4528.25|4527.65|4528.25|4527.65|4526.75|4526.15|67
1643962390000|2022-02-04 08:13:10|4528.37|4527.77|4528|4527.4|4528.5|4527.9|4527.75|4527.15|63
1643962400000|2022-02-04 08:13:20|4528.12|4527.52|4528.12|4527.52|4528.5|4527.9|4528|4527.4|29
1643962410000|2022-02-04 08:13:30|4528.25|4527.65|4528.62|4528.02|4528.75|4528.15|4528.12|4527.52|30
1643962420000|2022-02-04 08:13:40|4528.75|4528.15|4528.25|4527.65|4528.75|4528.15|4528.25|4527.65|20
1643962430000|2022-02-04 08:13:50|4528.37|4527.77|4528.25|4527.65|4528.5|4527.9|4528|4527.4|30
1643962440000|2022-02-04 08:14:00|4528.12|4527.52|4528|4527.4|4528.5|4527.9|4527.87|4527.27|21
1643962450000|2022-02-04 08:14:10|4528.25|4527.65|4527.75|4527.15|4528.25|4527.65|4527.75|4527.15|31
1643962460000|2022-02-04 08:14:20|4527.5|4526.9|4526.62|4526.02|4527.5|4526.9|4526.5|4525.9|52
1643962470000|2022-02-04 08:14:30|4526.75|4526.15|4527.12|4526.52|4527.12|4526.52|4526.75|4526.15|14
1643962480000|2022-02-04 08:14:40|4527.25|4526.65|4527.12|4526.52|4527.37|4526.77|4527|4526.4|11
1643962490000|2022-02-04 08:14:50|4527|4526.4|4526.12|4525.52|4527.25|4526.65|4526|4525.4|43
1643962500000|2022-02-04 08:15:00|4526.25|4525.65|4526.25|4525.65|4526.5|4525.9|4526.12|4525.52|47
1643962510000|2022-02-04 08:15:10|4526.37|4525.77|4527.25|4526.65|4527.5|4526.9|4526.37|4525.77|38
1643962520000|2022-02-04 08:15:20|4527.12|4526.52|4527.25|4526.65|4527.37|4526.77|4527.12|4526.52|24
1643962530000|2022-02-04 08:15:30|4527|4526.4|4526.25|4525.65|4527|4526.4|4525.75|4525.15|116
1643962540000|2022-02-04 08:15:40|4526.37|4525.77|4525.75|4525.15|4526.75|4526.15|4525.5|4524.9|187
1643962550000|2022-02-04 08:15:50|4525.87|4525.27|4526|4525.4|4526.25|4525.65|4525.75|4525.15|27
1643962560000|2022-02-04 08:16:00|4526.12|4525.52|4526.25|4525.65|4526.25|4525.65|4525.75|4525.15|19
1643962570000|2022-02-04 08:16:10|4526|4525.4|4527.25|4526.65|4527.25|4526.65|4525.87|4525.27|22
1643962580000|2022-02-04 08:16:20|4527.37|4526.77|4527.75|4527.15|4528|4527.4|4527.37|4526.77|47
1643962590000|2022-02-04 08:16:30|4527.62|4527.02|4528.37|4527.77|4528.5|4527.9|4527.25|4526.65|48
1643962600000|2022-02-04 08:16:40|4528.5|4527.9|4528.75|4528.15|4529.25|4528.65|4528.12|4527.52|104
1643962610000|2022-02-04 08:16:50|4529|4528.4|4528.5|4527.9|4529|4528.4|4528.5|4527.9|30
1643962620000|2022-02-04 08:17:00|4528.25|4527.65|4528.75|4528.15|4528.75|4528.15|4528|4527.4|38
1643962630000|2022-02-04 08:17:10|4528.87|4528.27|4529.75|4529.15|4529.75|4529.15|4528.75|4528.15|37
1643962640000|2022-02-04 08:17:20|4529.5|4528.9|4529.37|4528.77|4529.5|4528.9|4529.25|4528.65|24
1643962650000|2022-02-04 08:17:30|4529.5|4528.9|4529.87|4529.27|4530.25|4529.65|4529.5|4528.9|87
1643962660000|2022-02-04 08:17:40|4529.75|4529.15|4529.25|4528.65|4529.87|4529.27|4528.62|4528.02|68
1643962670000|2022-02-04 08:17:50|4529|4528.4|4529.75|4529.15|4529.75|4529.15|4529|4528.4|29
1643962680000|2022-02-04 08:18:00|4530.25|4529.65|4530.75|4530.15|4531.25|4530.65|4530.25|4529.65|164
1643962690000|2022-02-04 08:18:10|4530.62|4530.02|4531|4530.4|4531|4530.4|4530.62|4530.02|39
1643962700000|2022-02-04 08:18:20|4531.25|4530.65|4531.25|4530.65|4531.5|4530.9|4531.25|4530.65|49
1643962710000|2022-02-04 08:18:30|4531.37|4530.77|4531.37|4530.77|4531.5|4530.9|4531.12|4530.52|170
1643962720000|2022-02-04 08:18:40|4531.5|4530.9|4531.12|4530.52|4531.5|4530.9|4531|4530.4|11
1643962730000|2022-02-04 08:18:50|4531|4530.4|4530.75|4530.15|4531.12|4530.52|4530.75|4530.15|9
1643962740000|2022-02-04 08:19:00|4530.62|4530.02|4530.25|4529.65|4530.62|4530.02|4530|4529.4|159
1643962750000|2022-02-04 08:19:10|4530.12|4529.52|4529|4528.4|4530.25|4529.65|4529|4528.4|24
1643962760000|2022-02-04 08:19:20|4528.75|4528.15|4529.25|4528.65|4529.5|4528.9|4528.75|4528.15|53
1643962770000|2022-02-04 08:19:30|4529.5|4528.9|4528.75|4528.15|4529.5|4528.9|4528.5|4527.9|35
1643962780000|2022-02-04 08:19:40|4528.62|4528.02|4528.75|4528.15|4528.75|4528.15|4528.5|4527.9|8
1643962790000|2022-02-04 08:19:50|4528.5|4527.9|4528.62|4528.02|4528.75|4528.15|4528|4527.4|44
1643962800000|2022-02-04 08:20:00|4528.75|4528.15|4529|4528.4|4529.5|4528.9|4528.37|4527.77|47
1643962810000|2022-02-04 08:20:10|4528.5|4527.9|4528|4527.4|4528.5|4527.9|4527.75|4527.15|70
1643962820000|2022-02-04 08:20:20|4527.87|4527.27|4527|4526.4|4527.87|4527.27|4527|4526.4|49
1643962830000|2022-02-04 08:20:30|4527.25|4526.65|4527.25|4526.65|4527.5|4526.9|4526.75|4526.15|67
1643962840000|2022-02-04 08:20:40|4527.37|4526.77|4527.12|4526.52|4527.5|4526.9|4527|4526.4|41
1643962850000|2022-02-04 08:20:50|4527|4526.4|4526.5|4525.9|4527|4526.4|4526.25|4525.65|67
1643962860000|2022-02-04 08:21:00|4526.75|4526.15|4527|4526.4|4527.25|4526.65|4526.62|4526.02|58
1643962870000|2022-02-04 08:21:10|4526.87|4526.27|4527.5|4526.9|4528|4527.4|4526.75|4526.15|64
1643962880000|2022-02-04 08:21:20|4527.62|4527.02|4527.87|4527.27|4527.87|4527.27|4527.5|4526.9|43
1643962890000|2022-02-04 08:21:30|4527.5|4526.9|4527.25|4526.65|4527.5|4526.9|4527.12|4526.52|21
1643962900000|2022-02-04 08:21:40|4527.5|4526.9|4527.12|4526.52|4527.5|4526.9|4526.87|4526.27|31
1643962910000|2022-02-04 08:21:50|4527.25|4526.65|4527.75|4527.15|4528|4527.4|4527.25|4526.65|22
1643962920000|2022-02-04 08:22:00|4527.87|4527.27|4527.62|4527.02|4528|4527.4|4527.5|4526.9|20
1643962930000|2022-02-04 08:22:10|4527.5|4526.9|4525.75|4525.15|4527.62|4527.02|4525.75|4525.15|46
1643962940000|2022-02-04 08:22:20|4525.5|4524.9|4525.75|4525.15|4525.75|4525.15|4525.5|4524.9|35
1643962950000|2022-02-04 08:22:30|4526|4525.4|4525.75|4525.15|4526|4525.4|4525.5|4524.9|47
1643962960000|2022-02-04 08:22:40|4525.62|4525.02|4525.75|4525.15|4525.75|4525.15|4525.5|4524.9|18
1643962970000|2022-02-04 08:22:50|4525.62|4525.02|4525.62|4525.02|4526|4525.4|4525.5|4524.9|46
1643962980000|2022-02-04 08:23:00|4525.75|4525.15|4527|4526.4|4527|4526.4|4525.5|4524.9|44
1643962990000|2022-02-04 08:23:10|4527.25|4526.65|4526.87|4526.27|4527.5|4526.9|4526.75|4526.15|44
1643963000000|2022-02-04 08:23:20|4527|4526.4|4526.12|4525.52|4527|4526.4|4526|4525.4|42
1643963010000|2022-02-04 08:23:30|4526.25|4525.65|4526|4525.4|4526.5|4525.9|4525.75|4525.15|16
1643963020000|2022-02-04 08:23:40|4525.75|4525.15|4525.5|4524.9|4525.75|4525.15|4525.5|4524.9|12
1643963030000|2022-02-04 08:23:50|4525.25|4524.65|4525|4524.4|4525.25|4524.65|4524.87|4524.27|41
1643963040000|2022-02-04 08:24:00|4524.87|4524.27|4525.25|4524.65|4525.25|4524.65|4524.75|4524.15|60
1643963050000|2022-02-04 08:24:10|4525|4524.4|4525|4524.4|4525.12|4524.52|4524.75|4524.15|60
1643963060000|2022-02-04 08:24:20|4525.12|4524.52|4525.25|4524.65|4525.75|4525.15|4525|4524.4|38
1643963070000|2022-02-04 08:24:30|4525|4524.4|4524.75|4524.15|4525.5|4524.9|4524.75|4524.15|48
1643963080000|2022-02-04 08:24:40|4524.87|4524.27|4524.12|4523.52|4525|4524.4|4524|4523.4|53
1643963090000|2022-02-04 08:24:50|4524.25|4523.65|4524.37|4523.77|4524.5|4523.9|4524|4523.4|36
1643963100000|2022-02-04 08:25:00|4524.5|4523.9|4524.25|4523.65|4524.62|4524.02|4524.25|4523.65|38
1643963110000|2022-02-04 08:25:10|4524.37|4523.77|4523.37|4522.77|4524.37|4523.77|4523.25|4522.65|66
1643963120000|2022-02-04 08:25:20|4523.25|4522.65|4523.25|4522.65|4523.75|4523.15|4523|4522.4|69
1643963130000|2022-02-04 08:25:30|4523.12|4522.52|4523.25|4522.65|4523.25|4522.65|4522.75|4522.15|51
1643963140000|2022-02-04 08:25:40|4523.5|4522.9|4524|4523.4|4524|4523.4|4523.5|4522.9|37
1643963150000|2022-02-04 08:25:50|4523.75|4523.15|4523|4522.4|4524|4523.4|4522.75|4522.15|52
1643963160000|2022-02-04 08:26:00|4523.25|4522.65|4523.5|4522.9|4523.5|4522.9|4523.25|4522.65|30
1643963170000|2022-02-04 08:26:10|4523.37|4522.77|4524|4523.4|4524.37|4523.77|4523.25|4522.65|69
1643963180000|2022-02-04 08:26:20|4523.87|4523.27|4523.75|4523.15|4524|4523.4|4523.5|4522.9|18
1643963190000|2022-02-04 08:26:30|4524|4523.4|4524.12|4523.52|4524.5|4523.9|4524|4523.4|33
1643963200000|2022-02-04 08:26:40|4524.25|4523.65|4524.37|4523.77|4524.5|4523.9|4524.25|4523.65|14
1643963210000|2022-02-04 08:26:50|4524.25|4523.65|4524|4523.4|4524.37|4523.77|4524|4523.4|4
1643963220000|2022-02-04 08:27:00|4523.75|4523.15|4523.87|4523.27|4524.25|4523.65|4523.75|4523.15|57
1643963230000|2022-02-04 08:27:10|4523.75|4523.15|4523.25|4522.65|4523.75|4523.15|4523.25|4522.65|28
1643963240000|2022-02-04 08:27:20|4523|4522.4|4522.5|4521.9|4523|4522.4|4522.5|4521.9|45
1643963250000|2022-02-04 08:27:30|4522.62|4522.02|4522.5|4521.9|4522.87|4522.27|4522.37|4521.77|88
1643963260000|2022-02-04 08:27:40|4522.75|4522.15|4522.5|4521.9|4522.75|4522.15|4522.25|4521.65|46
1643963270000|2022-02-04 08:27:50|4522.75|4522.15|4522|4521.4|4522.75|4522.15|4521.87|4521.27|61
1643963280000|2022-02-04 08:28:00|4521.75|4521.15|4521.5|4520.9|4521.75|4521.15|4521.5|4520.9|65
1643963290000|2022-02-04 08:28:10|4521.62|4521.02|4521.25|4520.65|4521.62|4521.02|4521.25|4520.65|50
1643963300000|2022-02-04 08:28:20|4521.5|4520.9|4520.75|4520.15|4521.5|4520.9|4520.75|4520.15|139
1643963310000|2022-02-04 08:28:30|4521|4520.4|4520.5|4519.9|4521|4520.4|4520.25|4519.65|101
1643963320000|2022-02-04 08:28:40|4520.37|4519.77|4520.5|4519.9|4520.5|4519.9|4520.25|4519.65|32
1643963330000|2022-02-04 08:28:50|4520.37|4519.77|4520.25|4519.65|4520.5|4519.9|4520.25|4519.65|65
1643963340000|2022-02-04 08:29:00|4520.37|4519.77|4520.25|4519.65|4520.5|4519.9|4520|4519.4|133
1643963350000|2022-02-04 08:29:10|4520|4519.4|4519.75|4519.15|4520|4519.4|4519.25|4518.65|333
1643963360000|2022-02-04 08:29:20|4519.5|4518.9|4519.5|4518.9|4519.62|4519.02|4519.25|4518.65|64
1643963370000|2022-02-04 08:29:30|4519.75|4519.15|4518.37|4517.77|4519.75|4519.15|4518.25|4517.65|161
1643963380000|2022-02-04 08:29:40|4518.5|4517.9|4519.5|4518.9|4519.5|4518.9|4518.37|4517.77|146
1643963390000|2022-02-04 08:29:50|4519.25|4518.65|4518.75|4518.15|4519.25|4518.65|4518.62|4518.02|40
1643963400000|2022-02-04 08:30:00|4519|4518.4|4519.5|4518.9|4520.5|4519.9|4519|4518.4|220
1643963410000|2022-02-04 08:30:10|4519.25|4518.65|4519.25|4518.65|4519.25|4518.65|4518.75|4518.15|118
1643963420000|2022-02-04 08:30:20|4519.37|4518.77|4519.25|4518.65|4519.75|4519.15|4519.12|4518.52|61
1643963430000|2022-02-04 08:30:30|4519|4518.4|4519.25|4518.65|4519.25|4518.65|4519|4518.4|73
1643963440000|2022-02-04 08:30:40|4519.12|4518.52|4517.75|4517.15|4519.12|4518.52|4517.75|4517.15|120
1643963450000|2022-02-04 08:30:50|4517.5|4516.9|4517.5|4516.9|4517.5|4516.9|4517.25|4516.65|182
1643963460000|2022-02-04 08:31:00|4517.75|4517.15|4517.25|4516.65|4517.87|4517.27|4517.25|4516.65|102
1643963470000|2022-02-04 08:31:10|4517.37|4516.77|4517.5|4516.9|4517.5|4516.9|4517.25|4516.65|156
1643963480000|2022-02-04 08:31:20|4517.75|4517.15|4518|4517.4|4518|4517.4|4517.75|4517.15|87
1643963490000|2022-02-04 08:31:30|4517.87|4517.27|4517.25|4516.65|4518|4517.4|4517.25|4516.65|46
1643963500000|2022-02-04 08:31:40|4517.5|4516.9|4517.62|4517.02|4517.75|4517.15|4517.5|4516.9|28
1643963510000|2022-02-04 08:31:50|4517.75|4517.15|4518|4517.4|4518|4517.4|4517.5|4516.9|48
1643963520000|2022-02-04 08:32:00|4517.75|4517.15|4519.5|4518.9|4519.62|4519.02|4517.75|4517.15|114
1643963530000|2022-02-04 08:32:10|4519.25|4518.65|4519|4518.4|4519.37|4518.77|4518.5|4517.9|85
1643963540000|2022-02-04 08:32:20|4518.87|4518.27|4518.75|4518.15|4519.25|4518.65|4518.37|4517.77|77
1643963550000|2022-02-04 08:32:30|4518.5|4517.9|4518|4517.4|4518.75|4518.15|4518|4517.4|55
1643963560000|2022-02-04 08:32:40|4518.25|4517.65|4519|4518.4|4519.25|4518.65|4517.75|4517.15|131
1643963570000|2022-02-04 08:32:50|4519.25|4518.65|4519.5|4518.9|4519.75|4519.15|4519|4518.4|55
1643963580000|2022-02-04 08:33:00|4519.25|4518.65|4519.5|4518.9|4519.75|4519.15|4519.25|4518.65|39
1643963590000|2022-02-04 08:33:10|4519.62|4519.02|4519.75|4519.15|4519.75|4519.15|4519.37|4518.77|53
1643963600000|2022-02-04 08:33:20|4519.87|4519.27|4520|4519.4|4520.5|4519.9|4519.75|4519.15|71
1643963610000|2022-02-04 08:33:30|4519.87|4519.27|4520.25|4519.65|4520.25|4519.65|4519.75|4519.15|21
1643963620000|2022-02-04 08:33:40|4520.12|4519.52|4520|4519.4|4520.25|4519.65|4519.75|4519.15|72
1643963630000|2022-02-04 08:33:50|4520.25|4519.65|4520|4519.4|4520.5|4519.9|4519.75|4519.15|56
1643963640000|2022-02-04 08:34:00|4520.12|4519.52|4520.5|4519.9|4520.5|4519.9|4519.87|4519.27|40
1643963650000|2022-02-04 08:34:10|4520.37|4519.77|4520.25|4519.65|4520.5|4519.9|4520.25|4519.65|43
1643963660000|2022-02-04 08:34:20|4519.87|4519.27|4519.25|4518.65|4520.25|4519.65|4519.25|4518.65|51
1643963670000|2022-02-04 08:34:30|4519|4518.4|4519|4518.4|4519.37|4518.77|4518.75|4518.15|40
1643963680000|2022-02-04 08:34:40|4519.25|4518.65|4519.12|4518.52|4519.5|4518.9|4518.75|4518.15|27
1643963690000|2022-02-04 08:34:50|4519.25|4518.65|4518.62|4518.02|4519.25|4518.65|4518.25|4517.65|73
1643963700000|2022-02-04 08:35:00|4518.5|4517.9|4518.75|4518.15|4519|4518.4|4518.5|4517.9|33
1643963710000|2022-02-04 08:35:10|4518.62|4518.02|4519|4518.4|4519.12|4518.52|4518.25|4517.65|36
1643963720000|2022-02-04 08:35:20|4518.87|4518.27|4518.5|4517.9|4519|4518.4|4518.25|4517.65|43
1643963730000|2022-02-04 08:35:30|4518.75|4518.15|4517|4516.4|4518.75|4518.15|4517|4516.4|82
1643963740000|2022-02-04 08:35:40|4517.12|4516.52|4516.75|4516.15|4517.25|4516.65|4516.75|4516.15|110
1643963750000|2022-02-04 08:35:50|4516.62|4516.02|4516.75|4516.15|4517|4516.4|4516.62|4516.02|122
1643963760000|2022-02-04 08:36:00|4516.62|4516.02|4517.5|4516.9|4517.5|4516.9|4516.62|4516.02|49
1643963770000|2022-02-04 08:36:10|4517.75|4517.15|4518.12|4517.52|4518.5|4517.9|4517.75|4517.15|62
1643963780000|2022-02-04 08:36:20|4518|4517.4|4517.12|4516.52|4518.25|4517.65|4517|4516.4|19
1643963790000|2022-02-04 08:36:30|4517|4516.4|4516.75|4516.15|4517.5|4516.9|4516.62|4516.02|49
1643963800000|2022-02-04 08:36:40|4517|4516.4|4516.75|4516.15|4517.12|4516.52|4516.75|4516.15|109
1643963810000|2022-02-04 08:36:50|4516.5|4515.9|4517.5|4516.9|4517.5|4516.9|4516.37|4515.77|164
1643963820000|2022-02-04 08:37:00|4517.25|4516.65|4517.37|4516.77|4517.5|4516.9|4517|4516.4|114
1643963830000|2022-02-04 08:37:10|4517.25|4516.65|4518|4517.4|4518.5|4517.9|4517.25|4516.65|47
1643963840000|2022-02-04 08:37:20|4518.12|4517.52|4518.75|4518.15|4518.75|4518.15|4518.12|4517.52|22
1643963850000|2022-02-04 08:37:30|4518.62|4518.02|4518.37|4517.77|4518.75|4518.15|4518.25|4517.65|36
1643963860000|2022-02-04 08:37:40|4518.5|4517.9|4519|4518.4|4519|4518.4|4518.25|4517.65|25
1643963870000|2022-02-04 08:37:50|4519.25|4518.65|4518.62|4518.02|4519.25|4518.65|4518.5|4517.9|38
1643963880000|2022-02-04 08:38:00|4518.5|4517.9|4518.12|4517.52|4518.62|4518.02|4518|4517.4|47
1643963890000|2022-02-04 08:38:10|4518.25|4517.65|4518.25|4517.65|4518.5|4517.9|4518|4517.4|28
1643963900000|2022-02-04 08:38:20|4518.12|4517.52|4517.5|4516.9|4518.25|4517.65|4517.25|4516.65|42
1643963910000|2022-02-04 08:38:30|4517.37|4516.77|4516.87|4516.27|4517.5|4516.9|4516.62|4516.02|64
1643963920000|2022-02-04 08:38:40|4517|4516.4|4517.25|4516.65|4517.25|4516.65|4516.87|4516.27|22
1643963930000|2022-02-04 08:38:50|4517|4516.4|4517|4516.4|4517.25|4516.65|4516.75|4516.15|27
1643963940000|2022-02-04 08:39:00|4517.25|4516.65|4517.12|4516.52|4517.25|4516.65|4516.75|4516.15|40
1643963950000|2022-02-04 08:39:10|4517.25|4516.65|4516.25|4515.65|4517.25|4516.65|4516.25|4515.65|61
1643963960000|2022-02-04 08:39:20|4516.37|4515.77|4516.62|4516.02|4517|4516.4|4516.37|4515.77|24
1643963970000|2022-02-04 08:39:30|4516.5|4515.9|4516.62|4516.02|4516.75|4516.15|4516.5|4515.9|56
1643963980000|2022-02-04 08:39:40|4516.75|4516.15|4517.37|4516.77|4517.75|4517.15|4516.75|4516.15|47
1643963990000|2022-02-04 08:39:50|4517.5|4516.9|4517.25|4516.65|4517.5|4516.9|4517.12|4516.52|62
1643964000000|2022-02-04 08:40:00|4517.12|4516.52|4517.12|4516.52|4517.75|4517.15|4517|4516.4|70
1643964010000|2022-02-04 08:40:10|4517|4516.4|4516.25|4515.65|4517.25|4516.65|4516.25|4515.65|33
1643964020000|2022-02-04 08:40:20|4516.5|4515.9|4516.25|4515.65|4516.62|4516.02|4516.25|4515.65|28
1643964030000|2022-02-04 08:40:30|4516|4515.4|4515.25|4514.65|4516.12|4515.52|4515.25|4514.65|131
1643964040000|2022-02-04 08:40:40|4515.37|4514.77|4514.37|4513.77|4515.5|4514.9|4514.25|4513.65|179
1643964050000|2022-02-04 08:40:50|4514.5|4513.9|4514.25|4513.65|4514.5|4513.9|4514.25|4513.65|137
1643964060000|2022-02-04 08:41:00|4514.12|4513.52|4514.75|4514.15|4515|4514.4|4514|4513.4|134
1643964070000|2022-02-04 08:41:10|4514.5|4513.9|4514.87|4514.27|4514.87|4514.27|4514.25|4513.65|41
1643964080000|2022-02-04 08:41:20|4514.75|4514.15|4514.12|4513.52|4514.75|4514.15|4514.12|4513.52|22
1643964090000|2022-02-04 08:41:30|4514|4513.4|4514|4513.4|4514.37|4513.77|4514|4513.4|54
1643964100000|2022-02-04 08:41:40|4514.12|4513.52|4514.25|4513.65|4514.25|4513.65|4514|4513.4|59
1643964110000|2022-02-04 08:41:50|4514|4513.4|4513.75|4513.15|4514|4513.4|4513.75|4513.15|68
1643964120000|2022-02-04 08:42:00|4513.5|4512.9|4513.5|4512.9|4514|4513.4|4513.5|4512.9|94
1643964130000|2022-02-04 08:42:10|4513.37|4512.77|4514.25|4513.65|4514.25|4513.65|4513.37|4512.77|64
1643964140000|2022-02-04 08:42:20|4514|4513.4|4514|4513.4|4514.25|4513.65|4514|4513.4|21
1643964150000|2022-02-04 08:42:30|4514.12|4513.52|4515|4514.4|4515.25|4514.65|4514.12|4513.52|76
1643964160000|2022-02-04 08:42:40|4514.87|4514.27|4514.12|4513.52|4515|4514.4|4514.12|4513.52|88
1643964170000|2022-02-04 08:42:50|4514|4513.4|4514.5|4513.9|4514.75|4514.15|4513.75|4513.15|27
1643964180000|2022-02-04 08:43:00|4514.75|4514.15|4513.75|4513.15|4514.75|4514.15|4513.75|4513.15|24
1643964190000|2022-02-04 08:43:10|4514|4513.4|4514.75|4514.15|4514.75|4514.15|4514|4513.4|137
1643964200000|2022-02-04 08:43:20|4515|4514.4|4515|4514.4|4515|4514.4|4514.5|4513.9|45
1643964210000|2022-02-04 08:43:30|4515.12|4514.52|4515|4514.4|4515.25|4514.65|4515|4514.4|55
1643964220000|2022-02-04 08:43:40|4515.12|4514.52|4516|4515.4|4516|4515.4|4515.12|4514.52|64
1643964230000|2022-02-04 08:43:50|4515.87|4515.27|4516.25|4515.65|4516.5|4515.9|4515.87|4515.27|94
1643964240000|2022-02-04 08:44:00|4516.12|4515.52|4516.25|4515.65|4516.37|4515.77|4516.12|4515.52|48
1643964250000|2022-02-04 08:44:10|4516.5|4515.9|4516.37|4515.77|4516.75|4516.15|4516.37|4515.77|43
1643964260000|2022-02-04 08:44:20|4516.5|4515.9|4517|4516.4|4517|4516.4|4516.12|4515.52|38
1643964270000|2022-02-04 08:44:30|4517.12|4516.52|4517.5|4516.9|4518|4517.4|4517|4516.4|159
1643964280000|2022-02-04 08:44:40|4517.37|4516.77|4517.25|4516.65|4517.5|4516.9|4517|4516.4|114
1643964290000|2022-02-04 08:44:50|4517.12|4516.52|4516.75|4516.15|4517.5|4516.9|4516.62|4516.02|67
1643964300000|2022-02-04 08:45:00|4516.87|4516.27|4517|4516.4|4517.5|4516.9|4516.75|4516.15|80
1643964310000|2022-02-04 08:45:10|4516.87|4516.27|4516.25|4515.65|4517|4516.4|4516.25|4515.65|31
1643964320000|2022-02-04 08:45:20|4516|4515.4|4515.5|4514.9|4516.25|4515.65|4515.12|4514.52|52
1643964330000|2022-02-04 08:45:30|4515.37|4514.77|4515.87|4515.27|4515.87|4515.27|4515.37|4514.77|16
1643964340000|2022-02-04 08:45:40|4515.75|4515.15|4516.25|4515.65|4516.5|4515.9|4515.37|4514.77|24
1643964350000|2022-02-04 08:45:50|4515.75|4515.15|4515.75|4515.15|4515.87|4515.27|4515.62|4515.02|17
1643964360000|2022-02-04 08:46:00|4516|4515.4|4515.25|4514.65|4516|4515.4|4515|4514.4|21
1643964370000|2022-02-04 08:46:10|4515.12|4514.52|4515|4514.4|4515.12|4514.52|4514.75|4514.15|22
1643964380000|2022-02-04 08:46:20|4514.75|4514.15|4515|4514.4|4515.25|4514.65|4514.5|4513.9|42
1643964390000|2022-02-04 08:46:30|4515.12|4514.52|4515.25|4514.65|4515.25|4514.65|4515|4514.4|10
1643964400000|2022-02-04 08:46:40|4515.5|4514.9|4515.5|4514.9|4516|4515.4|4515.25|4514.65|39
1643964410000|2022-02-04 08:46:50|4515.37|4514.77|4514.37|4513.77|4515.5|4514.9|4514.25|4513.65|54
1643964420000|2022-02-04 08:47:00|4514.5|4513.9|4514.75|4514.15|4514.75|4514.15|4514|4513.4|44
1643964430000|2022-02-04 08:47:10|4514.5|4513.9|4514.25|4513.65|4514.75|4514.15|4514.12|4513.52|86
1643964440000|2022-02-04 08:47:20|4514|4513.4|4513.5|4512.9|4514.12|4513.52|4513.25|4512.65|82
1643964450000|2022-02-04 08:47:30|4513.25|4512.65|4513.25|4512.65|4513.25|4512.65|4513.25|4512.65|26
1643964460000|2022-02-04 08:47:40|4513|4512.4|4513.25|4512.65|4513.5|4512.9|4513|4512.4|53
1643964470000|2022-02-04 08:47:50|4513.37|4512.77|4513.25|4512.65|4513.37|4512.77|4513.25|4512.65|31
1643964480000|2022-02-04 08:48:00|4513|4512.4|4512.5|4511.9|4513|4512.4|4512.25|4511.65|97
1643964490000|2022-02-04 08:48:10|4512.25|4511.65|4513.25|4512.65|4513.25|4512.65|4512.25|4511.65|64
1643964500000|2022-02-04 08:48:20|4513.12|4512.52|4513|4512.4|4513.25|4512.65|4512.5|4511.9|67
1643964510000|2022-02-04 08:48:30|4512.5|4511.9|4512.75|4512.15|4512.75|4512.15|4512.5|4511.9|158
1643964520000|2022-02-04 08:48:40|4513|4512.4|4512.75|4512.15|4513|4512.4|4512.62|4512.02|33
1643964530000|2022-02-04 08:48:50|4512.62|4512.02|4513.5|4512.9|4513.87|4513.27|4512.62|4512.02|110
1643964540000|2022-02-04 08:49:00|4513.37|4512.77|4513.75|4513.15|4513.75|4513.15|4513.25|4512.65|33
1643964550000|2022-02-04 08:49:10|4513.87|4513.27|4513.5|4512.9|4513.87|4513.27|4513.25|4512.65|63
1643964560000|2022-02-04 08:49:20|4513.37|4512.77|4514|4513.4|4514|4513.4|4513.25|4512.65|129
1643964570000|2022-02-04 08:49:30|4514.12|4513.52|4514|4513.4|4514.25|4513.65|4513.75|4513.15|42
1643964580000|2022-02-04 08:49:40|4513.5|4512.9|4513.25|4512.65|4513.75|4513.15|4513.25|4512.65|85
1643964590000|2022-02-04 08:49:50|4512.75|4512.15|4513|4512.4|4513|4512.4|4512.5|4511.9|44
1643964600000|2022-02-04 08:50:00|4512.75|4512.15|4513|4512.4|4513|4512.4|4512.75|4512.15|43
1643964610000|2022-02-04 08:50:10|4513.25|4512.65|4513.25|4512.65|4513.37|4512.77|4513.25|4512.65|28
1643964620000|2022-02-04 08:50:20|4513|4512.4|4512.75|4512.15|4513|4512.4|4512.5|4511.9|39
1643964630000|2022-02-04 08:50:30|4512.5|4511.9|4512.25|4511.65|4512.75|4512.15|4512.25|4511.65|14
1643964640000|2022-02-04 08:50:40|4512|4511.4|4512|4511.4|4512|4511.4|4511.75|4511.15|34
1643964650000|2022-02-04 08:50:50|4511.75|4511.15|4510.87|4510.27|4512|4511.4|4510.75|4510.15|221
1643964660000|2022-02-04 08:51:00|4510.75|4510.15|4511.5|4510.9|4511.5|4510.9|4510.75|4510.15|109
1643964670000|2022-02-04 08:51:10|4511.75|4511.15|4512.25|4511.65|4512.5|4511.9|4511.75|4511.15|163
1643964680000|2022-02-04 08:51:20|4512|4511.4|4511.87|4511.27|4512.25|4511.65|4511.87|4511.27|28
1643964690000|2022-02-04 08:51:30|4511.75|4511.15|4513|4512.4|4513|4512.4|4511.75|4511.15|117
1643964700000|2022-02-04 08:51:40|4512.75|4512.15|4512.75|4512.15|4513|4512.4|4512.75|4512.15|13
1643964710000|2022-02-04 08:51:50|4513|4512.4|4512.75|4512.15|4513.25|4512.65|4512.75|4512.15|16
1643964720000|2022-02-04 08:52:00|4513|4512.4|4513.5|4512.9|4513.75|4513.15|4512.75|4512.15|129
1643964730000|2022-02-04 08:52:10|4513.25|4512.65|4513.25|4512.65|4513.25|4512.65|4513.12|4512.52|24
1643964740000|2022-02-04 08:52:20|4513.5|4512.9|4513.25|4512.65|4513.5|4512.9|4513.25|4512.65|39
1643964750000|2022-02-04 08:52:30|4513|4512.4|4513.25|4512.65|4513.25|4512.65|4513|4512.4|31
1643964760000|2022-02-04 08:52:40|4513.12|4512.52|4513.5|4512.9|4513.75|4513.15|4513.12|4512.52|47
1643964770000|2022-02-04 08:52:50|4513.75|4513.15|4514|4513.4|4514.25|4513.65|4513.62|4513.02|106
1643964780000|2022-02-04 08:53:00|4513.87|4513.27|4512.5|4511.9|4513.87|4513.27|4512.25|4511.65|144
1643964790000|2022-02-04 08:53:10|4512.62|4512.02|4512.12|4511.52|4512.62|4512.02|4511.75|4511.15|28
1643964800000|2022-02-04 08:53:20|4512.25|4511.65|4512.25|4511.65|4512.25|4511.65|4511.5|4510.9|44
1643964810000|2022-02-04 08:53:30|4512.5|4511.9|4512.5|4511.9|4512.75|4512.15|4512.25|4511.65|23
1643964820000|2022-02-04 08:53:40|4512.37|4511.77|4511.62|4511.02|4512.5|4511.9|4511.5|4510.9|107
1643964830000|2022-02-04 08:53:50|4511.5|4510.9|4512|4511.4|4512|4511.4|4511.5|4510.9|15
1643964840000|2022-02-04 08:54:00|4512.37|4511.77|4512.5|4511.9|4512.75|4512.15|4512.25|4511.65|58
1643964850000|2022-02-04 08:54:10|4512.37|4511.77|4512.25|4511.65|4512.5|4511.9|4512.25|4511.65|10
1643964860000|2022-02-04 08:54:20|4512.37|4511.77|4512.25|4511.65|4512.5|4511.9|4512.25|4511.65|22
1643964870000|2022-02-04 08:54:30|4512.75|4512.15|4513.25|4512.65|4513.25|4512.65|4512.75|4512.15|31
1643964880000|2022-02-04 08:54:40|4513.5|4512.9|4513.5|4512.9|4513.5|4512.9|4513.25|4512.65|14
1643964890000|2022-02-04 08:54:50|4513.25|4512.65|4513.87|4513.27|4513.87|4513.27|4513.25|4512.65|56
1643964900000|2022-02-04 08:55:00|4513.75|4513.15|4514.5|4513.9|4514.5|4513.9|4513.75|4513.15|43
1643964910000|2022-02-04 08:55:10|4514.37|4513.77|4515.12|4514.52|4515.25|4514.65|4514.25|4513.65|114
1643964920000|2022-02-04 08:55:20|4515.25|4514.65|4515.12|4514.52|4515.5|4514.9|4515|4514.4|29
1643964930000|2022-02-04 08:55:30|4515|4514.4|4515.5|4514.9|4515.5|4514.9|4515|4514.4|24
1643964940000|2022-02-04 08:55:40|4515.37|4514.77|4515|4514.4|4515.5|4514.9|4515|4514.4|18
1643964950000|2022-02-04 08:55:50|4515.12|4514.52|4515.75|4515.15|4515.75|4515.15|4514.75|4514.15|110
1643964960000|2022-02-04 08:56:00|4515.87|4515.27|4516|4515.4|4516|4515.4|4515.37|4514.77|35
1643964970000|2022-02-04 08:56:10|4515.87|4515.27|4516|4515.4|4516|4515.4|4515.75|4515.15|18
1643964980000|2022-02-04 08:56:20|4515.87|4515.27|4516|4515.4|4516|4515.4|4515.75|4515.15|26
1643964990000|2022-02-04 08:56:30|4515.75|4515.15|4515.75|4515.15|4516.5|4515.9|4515.62|4515.02|115
1643965000000|2022-02-04 08:56:40|4515.5|4514.9|4515.25|4514.65|4515.62|4515.02|4515|4514.4|44
1643965010000|2022-02-04 08:56:50|4515.12|4514.52|4514.5|4513.9|4515.5|4514.9|4514.5|4513.9|65
1643965020000|2022-02-04 08:57:00|4514.25|4513.65|4514.25|4513.65|4514.75|4514.15|4514.25|4513.65|53
1643965030000|2022-02-04 08:57:10|4514.37|4513.77|4514.25|4513.65|4514.5|4513.9|4514|4513.4|39
1643965040000|2022-02-04 08:57:20|4514.5|4513.9|4514.75|4514.15|4515|4514.4|4514.25|4513.65|51
1643965050000|2022-02-04 08:57:30|4515|4514.4|4515.5|4514.9|4515.5|4514.9|4514.62|4514.02|53
1643965060000|2022-02-04 08:57:40|4515.62|4515.02|4515.25|4514.65|4515.75|4515.15|4515.25|4514.65|24
1643965070000|2022-02-04 08:57:50|4515.12|4514.52|4515.12|4514.52|4515.25|4514.65|4515.12|4514.52|19
1643965080000|2022-02-04 08:58:00|4515|4514.4|4516.5|4515.9|4516.75|4516.15|4515|4514.4|52
1643965090000|2022-02-04 08:58:10|4516.62|4516.02|4516.75|4516.15|4516.75|4516.15|4516.5|4515.9|44
1643965100000|2022-02-04 08:58:20|4517|4516.4|4517.5|4516.9|4517.5|4516.9|4517|4516.4|60
1643965110000|2022-02-04 08:58:30|4517.25|4516.65|4516.75|4516.15|4517.25|4516.65|4516.75|4516.15|39
1643965120000|2022-02-04 08:58:40|4516.87|4516.27|4516.5|4515.9|4517.37|4516.77|4516.5|4515.9|61
1643965130000|2022-02-04 08:58:50|4516.37|4515.77|4516.12|4515.52|4516.37|4515.77|4516|4515.4|29
1643965140000|2022-02-04 08:59:00|4516|4515.4|4516.25|4515.65|4516.5|4515.9|4516|4515.4|22
1643965150000|2022-02-04 08:59:10|4516.5|4515.9|4516|4515.4|4516.5|4515.9|4516|4515.4|26
1643965160000|2022-02-04 08:59:20|4515.87|4515.27|4516|4515.4|4516.12|4515.52|4515.75|4515.15|91
1643965170000|2022-02-04 08:59:30|4516.12|4515.52|4516.5|4515.9|4516.5|4515.9|4516.12|4515.52|17
1643965180000|2022-02-04 08:59:40|4516.75|4516.15|4516|4515.4|4517|4516.4|4516|4515.4|39
1643965190000|2022-02-04 08:59:50|4515.87|4515.27|4516|4515.4|4516.25|4515.65|4515.87|4515.27|19
1643965200000|2022-02-04 09:00:00|4516.12|4515.52|4516|4515.4|4516.75|4516.15|4515.87|4515.27|55
1643965210000|2022-02-04 09:00:10|4516.12|4515.52|4515.25|4514.65|4516.25|4515.65|4515|4514.4|120
1643965220000|2022-02-04 09:00:20|4515.5|4514.9|4515.25|4514.65|4515.5|4514.9|4515|4514.4|29
1643965230000|2022-02-04 09:00:30|4515|4514.4|4514.5|4513.9|4515|4514.4|4514.25|4513.65|65
1643965240000|2022-02-04 09:00:40|4514.37|4513.77|4514.37|4513.77|4514.62|4514.02|4514|4513.4|39
1643965250000|2022-02-04 09:00:50|4514.5|4513.9|4515.25|4514.65|4515.62|4515.02|4514.25|4513.65|111
1643965260000|2022-02-04 09:01:00|4515.5|4514.9|4515.75|4515.15|4515.75|4515.15|4515|4514.4|66
1643965270000|2022-02-04 09:01:10|4515.62|4515.02|4516.75|4516.15|4516.75|4516.15|4515.62|4515.02|46
1643965280000|2022-02-04 09:01:20|4516.87|4516.27|4518|4517.4|4518|4517.4|4516.87|4516.27|166
1643965290000|2022-02-04 09:01:30|4517.87|4517.27|4518.5|4517.9|4518.5|4517.9|4517.87|4517.27|51
1643965300000|2022-02-04 09:01:40|4518.37|4517.77|4518.62|4518.02|4518.75|4518.15|4518.37|4517.77|97
1643965310000|2022-02-04 09:01:50|4518.5|4517.9|4519.62|4519.02|4519.62|4519.02|4518.5|4517.9|139
1643965320000|2022-02-04 09:02:00|4519.5|4518.9|4519|4518.4|4519.75|4519.15|4518.75|4518.15|274
1643965330000|2022-02-04 09:02:10|4518.75|4518.15|4517.75|4517.15|4518.75|4518.15|4517.75|4517.15|293
1643965340000|2022-02-04 09:02:20|4517.87|4517.27|4517.37|4516.77|4518|4517.4|4517.25|4516.65|66
1643965350000|2022-02-04 09:02:30|4517.5|4516.9|4517.25|4516.65|4517.75|4517.15|4517.25|4516.65|44
1643965360000|2022-02-04 09:02:40|4517.37|4516.77|4516.87|4516.27|4517.5|4516.9|4516.87|4516.27|35
1643965370000|2022-02-04 09:02:50|4516.5|4515.9|4517.25|4516.65|4517.25|4516.65|4516.5|4515.9|23
1643965380000|2022-02-04 09:03:00|4516.75|4516.15|4516.75|4516.15|4517|4516.4|4516|4515.4|70
1643965390000|2022-02-04 09:03:10|4516.5|4515.9|4517.25|4516.65|4517.25|4516.65|4516.5|4515.9|38
1643965400000|2022-02-04 09:03:20|4517.37|4516.77|4517|4516.4|4517.37|4516.77|4517|4516.4|11
1643965410000|2022-02-04 09:03:30|4517.12|4516.52|4518|4517.4|4518.12|4517.52|4517.12|4516.52|66
1643965420000|2022-02-04 09:03:40|4518.25|4517.65|4517.5|4516.9|4518.25|4517.65|4517.5|4516.9|17
1643965430000|2022-02-04 09:03:50|4517.37|4516.77|4517.75|4517.15|4517.75|4517.15|4517|4516.4|39
1643965440000|2022-02-04 09:04:00|4517.37|4516.77|4517.12|4516.52|4517.5|4516.9|4517|4516.4|25
1643965450000|2022-02-04 09:04:10|4517.25|4516.65|4516.25|4515.65|4517.25|4516.65|4516.25|4515.65|35
1643965460000|2022-02-04 09:04:20|4516.37|4515.77|4516.5|4515.9|4516.5|4515.9|4516.25|4515.65|21
1643965470000|2022-02-04 09:04:30|4516|4515.4|4515.75|4515.15|4516.25|4515.65|4515.75|4515.15|84
1643965480000|2022-02-04 09:04:40|4515.87|4515.27|4515.5|4514.9|4515.87|4515.27|4515.5|4514.9|30
1643965490000|2022-02-04 09:04:50|4515.37|4514.77|4515|4514.4|4515.5|4514.9|4515|4514.4|32
1643965500000|2022-02-04 09:05:00|4515.25|4514.65|4515.62|4515.02|4516|4515.4|4515.25|4514.65|38
1643965510000|2022-02-04 09:05:10|4515.75|4515.15|4516|4515.4|4516.5|4515.9|4515.37|4514.77|72
1643965520000|2022-02-04 09:05:20|4515.75|4515.15|4515.87|4515.27|4516|4515.4|4515.75|4515.15|5
1643965530000|2022-02-04 09:05:30|4516|4515.4|4515.62|4515.02|4516|4515.4|4515.25|4514.65|8
1643965540000|2022-02-04 09:05:40|4515.5|4514.9|4515.75|4515.15|4515.75|4515.15|4515.25|4514.65|23
1643965550000|2022-02-04 09:05:50|4515.5|4514.9|4516|4515.4|4516.12|4515.52|4515.5|4514.9|7
1643965560000|2022-02-04 09:06:00|4515.75|4515.15|4516.12|4515.52|4516.25|4515.65|4515.75|4515.15|10
1643965570000|2022-02-04 09:06:10|4515.75|4515.15|4515.75|4515.15|4515.75|4515.15|4515.5|4514.9|21
1643965580000|2022-02-04 09:06:20|4516.12|4515.52|4515.87|4515.27|4516.12|4515.52|4515.75|4515.15|31
1643965590000|2022-02-04 09:06:30|4516|4515.4|4516|4515.4|4516|4515.4|4515.25|4514.65|58
1643965600000|2022-02-04 09:06:40|4515.87|4515.27|4516.25|4515.65|4516.25|4515.65|4515.87|4515.27|95
1643965610000|2022-02-04 09:06:50|4516.37|4515.77|4516.5|4515.9|4516.5|4515.9|4516.25|4515.65|97
1643965620000|2022-02-04 09:07:00|4516.37|4515.77|4515.37|4514.77|4516.5|4515.9|4515|4514.4|56
1643965630000|2022-02-04 09:07:10|4515.5|4514.9|4515.5|4514.9|4515.5|4514.9|4515.25|4514.65|13
1643965640000|2022-02-04 09:07:20|4515.25|4514.65|4515.5|4514.9|4515.5|4514.9|4514.62|4514.02|145
1643965650000|2022-02-04 09:07:30|4515.25|4514.65|4515.75|4515.15|4515.87|4515.27|4515.25|4514.65|56
1643965660000|2022-02-04 09:07:40|4515.5|4514.9|4516.25|4515.65|4516.5|4515.9|4515.5|4514.9|25
1643965670000|2022-02-04 09:07:50|4516.12|4515.52|4515.75|4515.15|4516.25|4515.65|4515.62|4515.02|49
1643965680000|2022-02-04 09:08:00|4515.62|4515.02|4514.75|4514.15|4515.75|4515.15|4514.75|4514.15|16
1643965690000|2022-02-04 09:08:10|4514.5|4513.9|4514.87|4514.27|4515|4514.4|4514.5|4513.9|28
1643965700000|2022-02-04 09:08:20|4514.75|4514.15|4514.5|4513.9|4515|4514.4|4514.37|4513.77|25
1643965710000|2022-02-04 09:08:30|4514.25|4513.65|4513.75|4513.15|4514.25|4513.65|4513.5|4512.9|53
1643965720000|2022-02-04 09:08:40|4513.5|4512.9|4514|4513.4|4514.25|4513.65|4513.5|4512.9|84
1643965730000|2022-02-04 09:08:50|4513.87|4513.27|4513.62|4513.02|4513.87|4513.27|4513.62|4513.02|24
1643965740000|2022-02-04 09:09:00|4513.75|4513.15|4513.5|4512.9|4514|4513.4|4513.5|4512.9|20
1643965750000|2022-02-04 09:09:10|4513.62|4513.02|4514.25|4513.65|4514.75|4514.15|4513.62|4513.02|53
1643965760000|2022-02-04 09:09:20|4514|4513.4|4513.12|4512.52|4514.12|4513.52|4513|4512.4|83
1643965770000|2022-02-04 09:09:30|4513.25|4512.65|4513.25|4512.65|4513.5|4512.9|4513|4512.4|105
1643965780000|2022-02-04 09:09:40|4513.5|4512.9|4512.75|4512.15|4513.5|4512.9|4512.5|4511.9|38
1643965790000|2022-02-04 09:09:50|4512.62|4512.02|4512.75|4512.15|4512.75|4512.15|4512.5|4511.9|31
1643965800000|2022-02-04 09:10:00|4513|4512.4|4512.5|4511.9|4513|4512.4|4512.5|4511.9|38
1643965810000|2022-02-04 09:10:10|4512.87|4512.27|4513.5|4512.9|4513.5|4512.9|4512.75|4512.15|75
1643965820000|2022-02-04 09:10:20|4513.37|4512.77|4513.5|4512.9|4513.75|4513.15|4513.37|4512.77|11
1643965830000|2022-02-04 09:10:30|4513.25|4512.65|4513.5|4512.9|4513.5|4512.9|4513|4512.4|37
1643965840000|2022-02-04 09:10:40|4513.37|4512.77|4513.62|4513.02|4514|4513.4|4513.25|4512.65|21
1643965850000|2022-02-04 09:10:50|4513.5|4512.9|4513.5|4512.9|4513.75|4513.15|4513.25|4512.65|22
1643965860000|2022-02-04 09:11:00|4513.75|4513.15|4514.5|4513.9|4514.5|4513.9|4513.62|4513.02|30
1643965870000|2022-02-04 09:11:10|4514.37|4513.77|4514.12|4513.52|4514.37|4513.77|4514|4513.4|34
1643965880000|2022-02-04 09:11:20|4514.25|4513.65|4514|4513.4|4514.25|4513.65|4513.5|4512.9|27
1643965890000|2022-02-04 09:11:30|4514.25|4513.65|4514|4513.4|4514.25|4513.65|4514|4513.4|12
1643965900000|2022-02-04 09:11:40|4514.25|4513.65|4514|4513.4|4514.25|4513.65|4514|4513.4|51
1643965910000|2022-02-04 09:11:50|4513.5|4512.9|4513.37|4512.77|4513.75|4513.15|4513.25|4512.65|58
1643965920000|2022-02-04 09:12:00|4513.5|4512.9|4513.12|4512.52|4513.5|4512.9|4512.25|4511.65|133
1643965930000|2022-02-04 09:12:10|4513|4512.4|4513.25|4512.65|4513.25|4512.65|4512.75|4512.15|88
1643965940000|2022-02-04 09:12:20|4513.12|4512.52|4512.75|4512.15|4513.25|4512.65|4512.75|4512.15|57
1643965950000|2022-02-04 09:12:30|4512.37|4511.77|4512|4511.4|4512.37|4511.77|4512|4511.4|99
1643965960000|2022-02-04 09:12:40|4512.25|4511.65|4511.5|4510.9|4512.25|4511.65|4511.37|4510.77|155
1643965970000|2022-02-04 09:12:50|4511.25|4510.65|4511.75|4511.15|4511.75|4511.15|4511.25|4510.65|132
1643965980000|2022-02-04 09:13:00|4512|4511.4|4512|4511.4|4512.25|4511.65|4512|4511.4|146
1643965990000|2022-02-04 09:13:10|4511.75|4511.15|4511.5|4510.9|4511.75|4511.15|4511.5|4510.9|56
1643966000000|2022-02-04 09:13:20|4511.75|4511.15|4512|4511.4|4512|4511.4|4511.75|4511.15|74
1643966010000|2022-02-04 09:13:30|4512.12|4511.52|4512|4511.4|4512.12|4511.52|4512|4511.4|32
1643966020000|2022-02-04 09:13:40|4512.25|4511.65|4511.87|4511.27|4512.25|4511.65|4511.75|4511.15|111
1643966030000|2022-02-04 09:13:50|4512|4511.4|4511.5|4510.9|4512|4511.4|4511.5|4510.9|67
1643966040000|2022-02-04 09:14:00|4511.75|4511.15|4511.75|4511.15|4511.75|4511.15|4511.62|4511.02|58
1643966050000|2022-02-04 09:14:10|4511.5|4510.9|4511.75|4511.15|4512|4511.4|4511.5|4510.9|48
1643966060000|2022-02-04 09:14:20|4511.87|4511.27|4513.37|4512.77|4513.37|4512.77|4511.87|4511.27|134
1643966070000|2022-02-04 09:14:30|4513.25|4512.65|4513.62|4513.02|4513.87|4513.27|4513.25|4512.65|124
1643966080000|2022-02-04 09:14:40|4514|4513.4|4514.5|4513.9|4514.5|4513.9|4514|4513.4|126
1643966090000|2022-02-04 09:14:50|4514.12|4513.52|4514.25|4513.65|4514.25|4513.65|4514|4513.4|5
1643966100000|2022-02-04 09:15:00|4514.37|4513.77|4515|4514.4|4515|4514.4|4514.37|4513.77|43
1643966110000|2022-02-04 09:15:10|4515.25|4514.65|4516.25|4515.65|4516.25|4515.65|4515|4514.4|78
1643966120000|2022-02-04 09:15:20|4516.5|4515.9|4516.25|4515.65|4516.5|4515.9|4516|4515.4|127
1643966130000|2022-02-04 09:15:30|4516.37|4515.77|4516.5|4515.9|4516.5|4515.9|4516.25|4515.65|56
1643966140000|2022-02-04 09:15:40|4516.62|4516.02|4515.5|4514.9|4516.75|4516.15|4515.5|4514.9|52
1643966150000|2022-02-04 09:15:50|4515.37|4514.77|4515.5|4514.9|4515.5|4514.9|4515.25|4514.65|15
1643966160000|2022-02-04 09:16:00|4515|4514.4|4515.25|4514.65|4515.5|4514.9|4515|4514.4|73
1643966170000|2022-02-04 09:16:10|4515|4514.4|4514.12|4513.52|4515.25|4514.65|4514|4513.4|85
1643966180000|2022-02-04 09:16:20|4514|4513.4|4513.75|4513.15|4514.25|4513.65|4513.75|4513.15|64
1643966190000|2022-02-04 09:16:30|4513.5|4512.9|4513.5|4512.9|4514|4513.4|4513.25|4512.65|96
1643966200000|2022-02-04 09:16:40|4513.75|4513.15|4513.62|4513.02|4513.75|4513.15|4513.25|4512.65|20
1643966210000|2022-02-04 09:16:50|4513.75|4513.15|4513.75|4513.15|4514|4513.4|4513.62|4513.02|7
1643966220000|2022-02-04 09:17:00|4513.87|4513.27|4514.25|4513.65|4514.75|4514.15|4513.75|4513.15|24
1643966230000|2022-02-04 09:17:10|4514.37|4513.77|4514.12|4513.52|4514.37|4513.77|4514|4513.4|11
1643966240000|2022-02-04 09:17:20|4514.25|4513.65|4514.12|4513.52|4514.25|4513.65|4514|4513.4|30
1643966250000|2022-02-04 09:17:30|4514|4513.4|4514|4513.4|4514.25|4513.65|4513.75|4513.15|14
1643966260000|2022-02-04 09:17:40|4514.12|4513.52|4513.25|4512.65|4514.25|4513.65|4513.25|4512.65|49
1643966270000|2022-02-04 09:17:50|4513.5|4512.9|4513.25|4512.65|4513.5|4512.9|4513.25|4512.65|6
1643966280000|2022-02-04 09:18:00|4513|4512.4|4513|4512.4|4513.25|4512.65|4513|4512.4|13
1643966290000|2022-02-04 09:18:10|4513.25|4512.65|4513.75|4513.15|4513.75|4513.15|4513|4512.4|31
1643966300000|2022-02-04 09:18:20|4513.5|4512.9|4512.5|4511.9|4513.5|4512.9|4512.25|4511.65|42
1643966310000|2022-02-04 09:18:30|4512.25|4511.65|4512|4511.4|4512.25|4511.65|4512|4511.4|33
1643966320000|2022-02-04 09:18:40|4512.25|4511.65|4512.25|4511.65|4512.25|4511.65|4512|4511.4|46
1643966330000|2022-02-04 09:18:50|4512.37|4511.77|4513|4512.4|4513.12|4512.52|4512.25|4511.65|31
1643966340000|2022-02-04 09:19:00|4512.75|4512.15|4513.5|4512.9|4513.5|4512.9|4512.75|4512.15|24
1643966350000|2022-02-04 09:19:10|4513.62|4513.02|4513.25|4512.65|4513.62|4513.02|4513.12|4512.52|25
1643966360000|2022-02-04 09:19:20|4513.37|4512.77|4513.12|4512.52|4513.5|4512.9|4513|4512.4|32
1643966370000|2022-02-04 09:19:30|4513.25|4512.65|4513.25|4512.65|4513.5|4512.9|4513|4512.4|11
1643966380000|2022-02-04 09:19:40|4513.12|4512.52|4513|4512.4|4513.5|4512.9|4512.75|4512.15|20
1643966390000|2022-02-04 09:19:50|4512.75|4512.15|4513|4512.4|4513.37|4512.77|4512.75|4512.15|25
1643966400000|2022-02-04 09:20:00|4512.75|4512.15|4512|4511.4|4513|4512.4|4512|4511.4|43
1643966410000|2022-02-04 09:20:10|4512.12|4511.52|4512.5|4511.9|4512.5|4511.9|4512|4511.4|20
1643966420000|2022-02-04 09:20:20|4512.25|4511.65|4512.25|4511.65|4512.37|4511.77|4512.12|4511.52|15
1643966430000|2022-02-04 09:20:30|4512.37|4511.77|4512.5|4511.9|4512.5|4511.9|4512.25|4511.65|3
1643966440000|2022-02-04 09:20:40|4512.25|4511.65|4512|4511.4|4512.5|4511.9|4512|4511.4|23
1643966450000|2022-02-04 09:20:50|4512.12|4511.52|4512|4511.4|4512.37|4511.77|4512|4511.4|15
1643966460000|2022-02-04 09:21:00|4512.12|4511.52|4511|4510.4|4512.25|4511.65|4511|4510.4|213
1643966470000|2022-02-04 09:21:10|4510.75|4510.15|4510.5|4509.9|4510.75|4510.15|4510.5|4509.9|167
1643966480000|2022-02-04 09:21:20|4510|4509.4|4509.75|4509.15|4510.25|4509.65|4509.25|4508.65|680
1643966490000|2022-02-04 09:21:30|4509.62|4509.02|4510.25|4509.65|4510.25|4509.65|4509.62|4509.02|62
1643966500000|2022-02-04 09:21:40|4510.37|4509.77|4509.5|4508.9|4510.5|4509.9|4509.5|4508.9|108
1643966510000|2022-02-04 09:21:50|4509.75|4509.15|4509.87|4509.27|4510|4509.4|4509.5|4508.9|122
1643966520000|2022-02-04 09:22:00|4509.75|4509.15|4510|4509.4|4510|4509.4|4509.75|4509.15|42
1643966530000|2022-02-04 09:22:10|4510.25|4509.65|4510.25|4509.65|4510.5|4509.9|4510.25|4509.65|46
1643966540000|2022-02-04 09:22:20|4510|4509.4|4509.25|4508.65|4510|4509.4|4509.25|4508.65|87
1643966550000|2022-02-04 09:22:30|4509|4508.4|4509|4508.4|4509.37|4508.77|4509|4508.4|253
1643966560000|2022-02-04 09:22:40|4509.25|4508.65|4509.25|4508.65|4509.37|4508.77|4509.25|4508.65|60
1643966570000|2022-02-04 09:22:50|4509.12|4508.52|4509.25|4508.65|4509.5|4508.9|4509.12|4508.52|94
1643966580000|2022-02-04 09:23:00|4509|4508.4|4509|4508.4|4509.25|4508.65|4508.87|4508.27|58
1643966590000|2022-02-04 09:23:10|4508.87|4508.27|4509|4508.4|4509.5|4508.9|4508.87|4508.27|84
1643966600000|2022-02-04 09:23:20|4508.87|4508.27|4509.25|4508.65|4509.25|4508.65|4508.87|4508.27|49
1643966610000|2022-02-04 09:23:30|4509.12|4508.52|4508.87|4508.27|4509.25|4508.65|4508.75|4508.15|43
1643966620000|2022-02-04 09:23:40|4508.75|4508.15|4509.5|4508.9|4509.75|4509.15|4508.75|4508.15|77
1643966630000|2022-02-04 09:23:50|4509.75|4509.15|4509.75|4509.15|4510|4509.4|4509.75|4509.15|44
1643966640000|2022-02-04 09:24:00|4509.5|4508.9|4509|4508.4|4510|4509.4|4509|4508.4|42
1643966650000|2022-02-04 09:24:10|4509.25|4508.65|4509.5|4508.9|4509.5|4508.9|4509.25|4508.65|14
1643966660000|2022-02-04 09:24:20|4509.75|4509.15|4509.75|4509.15|4509.75|4509.15|4509.5|4508.9|14
1643966670000|2022-02-04 09:24:30|4509.5|4508.9|4509.75|4509.15|4510|4509.4|4509.5|4508.9|30
1643966680000|2022-02-04 09:24:40|4510|4509.4|4510|4509.4|4510|4509.4|4509.75|4509.15|49
1643966690000|2022-02-04 09:24:50|4510.12|4509.52|4510.25|4509.65|4510.75|4510.15|4510.12|4509.52|110
1643966700000|2022-02-04 09:25:00|4510.37|4509.77|4510.5|4509.9|4510.75|4510.15|4510.25|4509.65|75
1643966710000|2022-02-04 09:25:10|4510.75|4510.15|4509.25|4508.65|4510.75|4510.15|4509.25|4508.65|196
1643966720000|2022-02-04 09:25:20|4509.37|4508.77|4509.5|4508.9|4509.5|4508.9|4509.25|4508.65|88
1643966730000|2022-02-04 09:25:30|4509.25|4508.65|4509|4508.4|4510|4509.4|4509|4508.4|163
1643966740000|2022-02-04 09:25:40|4508.75|4508.15|4508|4507.4|4508.75|4508.15|4508|4507.4|81
1643966750000|2022-02-04 09:25:50|4508.5|4507.9|4507.37|4506.77|4508.75|4508.15|4507.37|4506.77|278
1643966760000|2022-02-04 09:26:00|4507.5|4506.9|4509.62|4509.02|4509.75|4509.15|4507.5|4506.9|194
1643966770000|2022-02-04 09:26:10|4509.5|4508.9|4509.5|4508.9|4509.75|4509.15|4509.25|4508.65|55
1643966780000|2022-02-04 09:26:20|4509.62|4509.02|4509.75|4509.15|4509.75|4509.15|4509.5|4508.9|25
1643966790000|2022-02-04 09:26:30|4510|4509.4|4510|4509.4|4510|4509.4|4509.75|4509.15|47
1643966800000|2022-02-04 09:26:40|4510.12|4509.52|4510.5|4509.9|4510.5|4509.9|4510.12|4509.52|30
1643966810000|2022-02-04 09:26:50|4510.62|4510.02|4510.5|4509.9|4510.75|4510.15|4510.12|4509.52|59
1643966820000|2022-02-04 09:27:00|4510.75|4510.15|4511.25|4510.65|4511.25|4510.65|4510.75|4510.15|81
1643966830000|2022-02-04 09:27:10|4511|4510.4|4511|4510.4|4511.12|4510.52|4511|4510.4|23
1643966840000|2022-02-04 09:27:20|4511.25|4510.65|4512.75|4512.15|4512.75|4512.15|4511.25|4510.65|285
1643966850000|2022-02-04 09:27:30|4513|4512.4|4513.5|4512.9|4513.75|4513.15|4513|4512.4|289
1643966860000|2022-02-04 09:27:40|4513.75|4513.15|4514.25|4513.65|4514.25|4513.65|4513.5|4512.9|56
1643966870000|2022-02-04 09:27:50|4514|4513.4|4514|4513.4|4514.12|4513.52|4513.87|4513.27|40
1643966880000|2022-02-04 09:28:00|4514.25|4513.65|4514|4513.4|4514.25|4513.65|4514|4513.4|27
1643966890000|2022-02-04 09:28:10|4514.12|4513.52|4514.5|4513.9|4514.75|4514.15|4514.12|4513.52|72
1643966900000|2022-02-04 09:28:20|4514.62|4514.02|4514|4513.4|4514.75|4514.15|4514|4513.4|36
1643966910000|2022-02-04 09:28:30|4514.25|4513.65|4513.75|4513.15|4514.25|4513.65|4513.75|4513.15|61
1643966920000|2022-02-04 09:28:40|4513.87|4513.27|4513.5|4512.9|4514|4513.4|4513.5|4512.9|14
1643966930000|2022-02-04 09:28:50|4513.75|4513.15|4513.5|4512.9|4513.75|4513.15|4513.5|4512.9|12
1643966940000|2022-02-04 09:29:00|4513.25|4512.65|4513.75|4513.15|4513.75|4513.15|4513|4512.4|38
1643966950000|2022-02-04 09:29:10|4513.5|4512.9|4513.75|4513.15|4514|4513.4|4513.5|4512.9|32
1643966960000|2022-02-04 09:29:20|4513.5|4512.9|4513.5|4512.9|4513.5|4512.9|4513.5|4512.9|11
1643966970000|2022-02-04 09:29:30|4513.12|4512.52|4512.62|4512.02|4513.25|4512.65|4512.5|4511.9|46
1643966980000|2022-02-04 09:29:40|4512.75|4512.15|4512.62|4512.02|4512.75|4512.15|4512.5|4511.9|27
1643966990000|2022-02-04 09:29:50|4512.75|4512.15|4512.87|4512.27|4512.87|4512.27|4512.5|4511.9|42
1643967000000|2022-02-04 09:30:00|4512.75|4512.15|4513.5|4512.9|4513.5|4512.9|4512.75|4512.15|24
1643967010000|2022-02-04 09:30:10|4513.25|4512.65|4512.75|4512.15|4513.62|4513.02|4512.75|4512.15|87
1643967020000|2022-02-04 09:30:20|4512.5|4511.9|4512.5|4511.9|4512.75|4512.15|4512.25|4511.65|52
1643967030000|2022-02-04 09:30:30|4512.62|4512.02|4512.75|4512.15|4512.75|4512.15|4512.5|4511.9|69
1643967040000|2022-02-04 09:30:40|4512.5|4511.9|4512.25|4511.65|4512.5|4511.9|4512.25|4511.65|50
1643967050000|2022-02-04 09:30:50|4512.12|4511.52|4512.5|4511.9|4512.5|4511.9|4512|4511.4|44
1643967060000|2022-02-04 09:31:00|4513|4512.4|4512.62|4512.02|4513|4512.4|4512.5|4511.9|173
1643967070000|2022-02-04 09:31:10|4512.5|4511.9|4513.62|4513.02|4513.75|4513.15|4512.5|4511.9|43
1643967080000|2022-02-04 09:31:20|4513.5|4512.9|4513.37|4512.77|4513.5|4512.9|4513.25|4512.65|19
1643967090000|2022-02-04 09:31:30|4513.25|4512.65|4513.5|4512.9|4513.5|4512.9|4513|4512.4|46
1643967100000|2022-02-04 09:31:40|4513.75|4513.15|4513.87|4513.27|4513.87|4513.27|4513.62|4513.02|44
1643967110000|2022-02-04 09:31:50|4513.75|4513.15|4514.62|4514.02|4514.62|4514.02|4513.75|4513.15|28
1643967120000|2022-02-04 09:32:00|4514.5|4513.9|4514.87|4514.27|4515.25|4514.65|4514.5|4513.9|93
1643967130000|2022-02-04 09:32:10|4515|4514.4|4515|4514.4|4515|4514.4|4514.75|4514.15|22
1643967140000|2022-02-04 09:32:20|4515.12|4514.52|4514.75|4514.15|4515.25|4514.65|4514.62|4514.02|55
1643967150000|2022-02-04 09:32:30|4515|4514.4|4515|4514.4|4515.12|4514.52|4514.75|4514.15|27
1643967160000|2022-02-04 09:32:40|4515.12|4514.52|4515.37|4514.77|4515.5|4514.9|4515|4514.4|49
1643967170000|2022-02-04 09:32:50|4515.5|4514.9|4515.5|4514.9|4515.5|4514.9|4515.25|4514.65|111
1643967180000|2022-02-04 09:33:00|4515.25|4514.65|4514|4513.4|4515.25|4514.65|4513.75|4513.15|110
1643967190000|2022-02-04 09:33:10|4514.12|4513.52|4513.75|4513.15|4514.12|4513.52|4513.75|4513.15|73
1643967200000|2022-02-04 09:33:20|4513.62|4513.02|4514.25|4513.65|4514.25|4513.65|4513.5|4512.9|24
1643967210000|2022-02-04 09:33:30|4514|4513.4|4513.75|4513.15|4514|4513.4|4513.75|4513.15|2
1643967220000|2022-02-04 09:33:40|4514|4513.4|4513.75|4513.15|4514.25|4513.65|4513.5|4512.9|37
1643967230000|2022-02-04 09:33:50|4513.5|4512.9|4513.62|4513.02|4514|4513.4|4513.5|4512.9|11
1643967240000|2022-02-04 09:34:00|4513.5|4512.9|4514.12|4513.52|4514.12|4513.52|4513.5|4512.9|73
1643967250000|2022-02-04 09:34:10|4514|4513.4|4514.62|4514.02|4514.62|4514.02|4513.87|4513.27|31
1643967260000|2022-02-04 09:34:20|4514.5|4513.9|4515.5|4514.9|4515.5|4514.9|4514.25|4513.65|44
1643967270000|2022-02-04 09:34:30|4515.25|4514.65|4515.5|4514.9|4515.62|4515.02|4515.25|4514.65|17
1643967280000|2022-02-04 09:34:40|4515.25|4514.65|4515.75|4515.15|4515.75|4515.15|4515.25|4514.65|57
1643967290000|2022-02-04 09:34:50|4515.5|4514.9|4515.75|4515.15|4515.75|4515.15|4515.5|4514.9|47
1643967300000|2022-02-04 09:35:00|4515.62|4515.02|4516|4515.4|4516.5|4515.9|4515.62|4515.02|93
1643967310000|2022-02-04 09:35:10|4516.12|4515.52|4515.5|4514.9|4516.12|4515.52|4515.5|4514.9|22
1643967320000|2022-02-04 09:35:20|4515.37|4514.77|4515|4514.4|4515.37|4514.77|4514.75|4514.15|46
1643967330000|2022-02-04 09:35:30|4515.12|4514.52|4515.25|4514.65|4515.25|4514.65|4515|4514.4|23
1643967340000|2022-02-04 09:35:40|4515.12|4514.52|4515.5|4514.9|4515.75|4515.15|4515.12|4514.52|39
1643967350000|2022-02-04 09:35:50|4515.37|4514.77|4515.25|4514.65|4515.5|4514.9|4515.25|4514.65|14
1643967360000|2022-02-04 09:36:00|4515|4514.4|4515|4514.4|4515.5|4514.9|4515|4514.4|28
1643967370000|2022-02-04 09:36:10|4515.12|4514.52|4516.12|4515.52|4516.37|4515.77|4515.12|4514.52|37
1643967380000|2022-02-04 09:36:20|4516.25|4515.65|4516.5|4515.9|4516.5|4515.9|4516|4515.4|26
1643967390000|2022-02-04 09:36:30|4516.37|4515.77|4516.62|4516.02|4516.75|4516.15|4516.25|4515.65|90
1643967400000|2022-02-04 09:36:40|4516.75|4516.15|4516.87|4516.27|4517|4516.4|4516.62|4516.02|11
1643967410000|2022-02-04 09:36:50|4517|4516.4|4517.25|4516.65|4517.5|4516.9|4516.75|4516.15|178
1643967420000|2022-02-04 09:37:00|4517.12|4516.52|4517.5|4516.9|4517.5|4516.9|4517|4516.4|30
1643967430000|2022-02-04 09:37:10|4517.37|4516.77|4517.25|4516.65|4517.5|4516.9|4517.25|4516.65|28
1643967440000|2022-02-04 09:37:20|4517|4516.4|4516.75|4516.15|4517|4516.4|4516.25|4515.65|68
1643967450000|2022-02-04 09:37:30|4517|4516.4|4516.5|4515.9|4517|4516.4|4516.37|4515.77|36
1643967460000|2022-02-04 09:37:40|4516.75|4516.15|4516.62|4516.02|4516.75|4516.15|4516.5|4515.9|18
1643967470000|2022-02-04 09:37:50|4516.75|4516.15|4517|4516.4|4517|4516.4|4516.5|4515.9|30
1643967480000|2022-02-04 09:38:00|4516.87|4516.27|4516.25|4515.65|4517.12|4516.52|4516.25|4515.65|17
1643967490000|2022-02-04 09:38:10|4516.12|4515.52|4516.25|4515.65|4516.5|4515.9|4516.12|4515.52|24
1643967500000|2022-02-04 09:38:20|4516.5|4515.9|4516.87|4516.27|4516.87|4516.27|4516.25|4515.65|12
1643967510000|2022-02-04 09:38:30|4517|4516.4|4517.75|4517.15|4517.87|4517.27|4517|4516.4|50
1643967520000|2022-02-04 09:38:40|4517.87|4517.27|4518|4517.4|4518.25|4517.65|4517.75|4517.15|28
1643967530000|2022-02-04 09:38:50|4518.12|4517.52|4517.75|4517.15|4518.12|4517.52|4517.75|4517.15|31
1643967540000|2022-02-04 09:39:00|4517.62|4517.02|4517.25|4516.65|4518|4517.4|4517.25|4516.65|57
1643967550000|2022-02-04 09:39:10|4517.12|4516.52|4517.75|4517.15|4517.75|4517.15|4517.12|4516.52|68
1643967560000|2022-02-04 09:39:20|4517.87|4517.27|4517|4516.4|4517.87|4517.27|4517|4516.4|117
1643967570000|2022-02-04 09:39:30|4516.87|4516.27|4516.5|4515.9|4517.12|4516.52|4516.5|4515.9|38
1643967580000|2022-02-04 09:39:40|4516.62|4516.02|4516.75|4516.15|4517|4516.4|4516.5|4515.9|29
1643967590000|2022-02-04 09:39:50|4516.62|4516.02|4516.25|4515.65|4516.75|4516.15|4516.25|4515.65|29
1643967600000|2022-02-04 09:40:00|4516|4515.4|4515.5|4514.9|4516|4515.4|4515.25|4514.65|136
1643967610000|2022-02-04 09:40:10|4515.37|4514.77|4515.25|4514.65|4515.75|4515.15|4515|4514.4|46
1643967620000|2022-02-04 09:40:20|4515.12|4514.52|4515.5|4514.9|4515.75|4515.15|4515.12|4514.52|19
1643967630000|2022-02-04 09:40:30|4515.62|4515.02|4514.5|4513.9|4516.25|4515.65|4514.5|4513.9|110
1643967640000|2022-02-04 09:40:40|4514.75|4514.15|4514.75|4514.15|4514.75|4514.15|4514.5|4513.9|63
1643967650000|2022-02-04 09:40:50|4514.5|4513.9|4515|4514.4|4515|4514.4|4514.37|4513.77|88
1643967660000|2022-02-04 09:41:00|4514.75|4514.15|4515|4514.4|4515|4514.4|4514.25|4513.65|130
1643967670000|2022-02-04 09:41:10|4514.75|4514.15|4514.5|4513.9|4514.87|4514.27|4514.5|4513.9|50
1643967680000|2022-02-04 09:41:20|4514.87|4514.27|4514.75|4514.15|4514.87|4514.27|4514.5|4513.9|71
1643967690000|2022-02-04 09:41:30|4514.62|4514.02|4514.62|4514.02|4514.75|4514.15|4514.5|4513.9|44
1643967700000|2022-02-04 09:41:40|4514.5|4513.9|4514.87|4514.27|4514.87|4514.27|4514.5|4513.9|34
1643967710000|2022-02-04 09:41:50|4515|4514.4|4514.5|4513.9|4515.12|4514.52|4514.5|4513.9|64
1643967720000|2022-02-04 09:42:00|4514.25|4513.65|4513.5|4512.9|4514.25|4513.65|4513.5|4512.9|64
1643967730000|2022-02-04 09:42:10|4513.62|4513.02|4512.75|4512.15|4513.62|4513.02|4512.75|4512.15|66
1643967740000|2022-02-04 09:42:20|4512.5|4511.9|4512.5|4511.9|4512.5|4511.9|4512|4511.4|124
1643967750000|2022-02-04 09:42:30|4512.75|4512.15|4513.25|4512.65|4513.5|4512.9|4512.75|4512.15|171
1643967760000|2022-02-04 09:42:40|4513.37|4512.77|4512.62|4512.02|4513.37|4512.77|4512.5|4511.9|120
1643967770000|2022-02-04 09:42:50|4512.5|4511.9|4512.75|4512.15|4513|4512.4|4512.5|4511.9|16
1643967780000|2022-02-04 09:43:00|4513|4512.4|4512.75|4512.15|4513|4512.4|4512.75|4512.15|47
1643967790000|2022-02-04 09:43:10|4513|4512.4|4512.25|4511.65|4513|4512.4|4512.25|4511.65|28
1643967800000|2022-02-04 09:43:20|4511.75|4511.15|4511.5|4510.9|4511.75|4511.15|4511.25|4510.65|69
1643967810000|2022-02-04 09:43:30|4511.75|4511.15|4511.5|4510.9|4511.75|4511.15|4511.5|4510.9|104
1643967820000|2022-02-04 09:43:40|4511.62|4511.02|4511.5|4510.9|4511.62|4511.02|4511.5|4510.9|19
1643967830000|2022-02-04 09:43:50|4511.62|4511.02|4511.25|4510.65|4511.75|4511.15|4511.25|4510.65|39
1643967840000|2022-02-04 09:44:00|4511|4510.4|4511|4510.4|4511.12|4510.52|4510.87|4510.27|79
1643967850000|2022-02-04 09:44:10|4511.25|4510.65|4513|4512.4|4513|4512.4|4511.12|4510.52|145
1643967860000|2022-02-04 09:44:20|4513.5|4512.9|4513.5|4512.9|4513.75|4513.15|4513.12|4512.52|78
1643967870000|2022-02-04 09:44:30|4514|4513.4|4514|4513.4|4514.25|4513.65|4514|4513.4|189
1643967880000|2022-02-04 09:44:40|4514.12|4513.52|4514.37|4513.77|4514.75|4514.15|4514|4513.4|45
1643967890000|2022-02-04 09:44:50|4514.25|4513.65|4514.25|4513.65|4514.37|4513.77|4513.75|4513.15|36
1643967900000|2022-02-04 09:45:00|4514.5|4513.9|4514.5|4513.9|4514.75|4514.15|4514.25|4513.65|54
1643967910000|2022-02-04 09:45:10|4514.62|4514.02|4514.5|4513.9|4514.75|4514.15|4514.5|4513.9|37
1643967920000|2022-02-04 09:45:20|4514.62|4514.02|4514.5|4513.9|4515|4514.4|4514.5|4513.9|117
1643967930000|2022-02-04 09:45:30|4514.62|4514.02|4514.5|4513.9|4514.62|4514.02|4514.5|4513.9|59
1643967940000|2022-02-04 09:45:40|4514.75|4514.15|4514.75|4514.15|4515|4514.4|4514.75|4514.15|16
1643967950000|2022-02-04 09:45:50|4514.87|4514.27|4514.75|4514.15|4515.25|4514.65|4514.75|4514.15|41
1643967960000|2022-02-04 09:46:00|4514.87|4514.27|4514.5|4513.9|4514.87|4514.27|4514.25|4513.65|61
1643967970000|2022-02-04 09:46:10|4514.75|4514.15|4515.75|4515.15|4515.75|4515.15|4514.75|4514.15|75
1643967980000|2022-02-04 09:46:20|4515.62|4515.02|4515.5|4514.9|4515.87|4515.27|4515.5|4514.9|38
1643967990000|2022-02-04 09:46:30|4515.75|4515.15|4515|4514.4|4515.75|4515.15|4515|4514.4|25
1643968000000|2022-02-04 09:46:40|4515.12|4514.52|4514.87|4514.27|4515.12|4514.52|4514.5|4513.9|49
1643968010000|2022-02-04 09:46:50|4514.75|4514.15|4515|4514.4|4515.25|4514.65|4514.75|4514.15|38
1643968020000|2022-02-04 09:47:00|4514.87|4514.27|4515.12|4514.52|4515.25|4514.65|4514.87|4514.27|41
1643968030000|2022-02-04 09:47:10|4515|4514.4|4516|4515.4|4516|4515.4|4515|4514.4|74
1643968040000|2022-02-04 09:47:20|4516.12|4515.52|4516|4515.4|4516.5|4515.9|4516|4515.4|66
1643968050000|2022-02-04 09:47:30|4515.87|4515.27|4515.5|4514.9|4516|4515.4|4515.37|4514.77|46
1643968060000|2022-02-04 09:47:40|4515.37|4514.77|4515|4514.4|4515.5|4514.9|4515|4514.4|24
1643968070000|2022-02-04 09:47:50|4514.87|4514.27|4515|4514.4|4515.25|4514.65|4514.75|4514.15|12
1643968080000|2022-02-04 09:48:00|4514.75|4514.15|4515|4514.4|4515|4514.4|4514.75|4514.15|32
1643968090000|2022-02-04 09:48:10|4514.87|4514.27|4514.75|4514.15|4515.5|4514.9|4514.75|4514.15|49
1643968100000|2022-02-04 09:48:20|4514.87|4514.27|4515.25|4514.65|4515.25|4514.65|4514.75|4514.15|48
1643968110000|2022-02-04 09:48:30|4515.5|4514.9|4515.25|4514.65|4515.62|4515.02|4515.25|4514.65|27
1643968120000|2022-02-04 09:48:40|4515.5|4514.9|4515.75|4515.15|4515.75|4515.15|4515.25|4514.65|23
1643968130000|2022-02-04 09:48:50|4516|4515.4|4515.25|4514.65|4516|4515.4|4515.25|4514.65|16
1643968140000|2022-02-04 09:49:00|4515.5|4514.9|4515.25|4514.65|4515.75|4515.15|4515|4514.4|41
1643968150000|2022-02-04 09:49:10|4515|4514.4|4515.37|4514.77|4515.37|4514.77|4514.75|4514.15|34
1643968160000|2022-02-04 09:49:20|4515.5|4514.9|4515.5|4514.9|4515.75|4515.15|4515.25|4514.65|32
1643968170000|2022-02-04 09:49:30|4515.37|4514.77|4515.25|4514.65|4515.37|4514.77|4515.25|4514.65|1
1643968180000|2022-02-04 09:49:40|4515|4514.4|4514.25|4513.65|4515|4514.4|4514.25|4513.65|47
1643968190000|2022-02-04 09:49:50|4514|4513.4|4514.25|4513.65|4514.5|4513.9|4514|4513.4|28
1643968200000|2022-02-04 09:50:00|4514.5|4513.9|4514|4513.4|4514.5|4513.9|4514|4513.4|46
1643968210000|2022-02-04 09:50:10|4514.25|4513.65|4514.25|4513.65|4515|4514.4|4514.25|4513.65|44
1643968220000|2022-02-04 09:50:20|4514.12|4513.52|4513.5|4512.9|4514.25|4513.65|4513.5|4512.9|46
1643968230000|2022-02-04 09:50:30|4513.62|4513.02|4513.5|4512.9|4513.75|4513.15|4513.12|4512.52|54
1643968240000|2022-02-04 09:50:40|4513.62|4513.02|4513.25|4512.65|4513.62|4513.02|4513.25|4512.65|73
1643968250000|2022-02-04 09:50:50|4513|4512.4|4512.25|4511.65|4513|4512.4|4512.12|4511.52|79
1643968260000|2022-02-04 09:51:00|4512.37|4511.77|4512|4511.4|4512.5|4511.9|4512|4511.4|33
1643968270000|2022-02-04 09:51:10|4511.75|4511.15|4511.25|4510.65|4511.87|4511.27|4511.25|4510.65|42
1643968280000|2022-02-04 09:51:20|4511.37|4510.77|4511.5|4510.9|4512|4511.4|4511.25|4510.65|32
1643968290000|2022-02-04 09:51:30|4511.75|4511.15|4511.75|4511.15|4512.12|4511.52|4511.5|4510.9|19
1643968300000|2022-02-04 09:51:40|4511.87|4511.27|4511.75|4511.15|4512|4511.4|4511.25|4510.65|24
1643968310000|2022-02-04 09:51:50|4511.5|4510.9|4512|4511.4|4512.25|4511.65|4511.5|4510.9|48
1643968320000|2022-02-04 09:52:00|4512.25|4511.65|4511.5|4510.9|4512.25|4511.65|4511.5|4510.9|45
1643968330000|2022-02-04 09:52:10|4511.25|4510.65|4511.75|4511.15|4511.75|4511.15|4511.25|4510.65|28
1643968340000|2022-02-04 09:52:20|4511.5|4510.9|4511.75|4511.15|4511.75|4511.15|4511.5|4510.9|9
1643968350000|2022-02-04 09:52:30|4511.5|4510.9|4511.37|4510.77|4511.75|4511.15|4511.25|4510.65|82
1643968360000|2022-02-04 09:52:40|4511.5|4510.9|4511.5|4510.9|4511.62|4511.02|4511.25|4510.65|17
1643968370000|2022-02-04 09:52:50|4511.25|4510.65|4511.5|4510.9|4511.5|4510.9|4511.25|4510.65|12
1643968380000|2022-02-04 09:53:00|4511.75|4511.15|4511.75|4511.15|4512|4511.4|4511.5|4510.9|34
1643968390000|2022-02-04 09:53:10|4511.87|4511.27|4513|4512.4|4513|4512.4|4511.87|4511.27|38
1643968400000|2022-02-04 09:53:20|4512.87|4512.27|4513.5|4512.9|4513.75|4513.15|4512.87|4512.27|152
1643968410000|2022-02-04 09:53:30|4513.37|4512.77|4513.62|4513.02|4514|4513.4|4513.37|4512.77|110
1643968420000|2022-02-04 09:53:40|4513.75|4513.15|4514.5|4513.9|4514.62|4514.02|4513.75|4513.15|45
1643968430000|2022-02-04 09:53:50|4514.37|4513.77|4514.25|4513.65|4514.37|4513.77|4514|4513.4|28
1643968440000|2022-02-04 09:54:00|4514|4513.4|4514|4513.4|4514.25|4513.65|4514|4513.4|11
1643968450000|2022-02-04 09:54:10|4513.75|4513.15|4513.62|4513.02|4514|4513.4|4513.5|4512.9|18
1643968460000|2022-02-04 09:54:20|4513.75|4513.15|4513.5|4512.9|4513.75|4513.15|4513.37|4512.77|36
1643968470000|2022-02-04 09:54:30|4513.25|4512.65|4513.37|4512.77|4513.5|4512.9|4513.25|4512.65|29
1643968480000|2022-02-04 09:54:40|4513.5|4512.9|4513.5|4512.9|4513.62|4513.02|4513.25|4512.65|17
1643968490000|2022-02-04 09:54:50|4513.75|4513.15|4513.75|4513.15|4513.75|4513.15|4513.5|4512.9|49
1643968500000|2022-02-04 09:55:00|4513.62|4513.02|4513|4512.4|4513.75|4513.15|4512.25|4511.65|46
1643968510000|2022-02-04 09:55:10|4512.87|4512.27|4512.75|4512.15|4513|4512.4|4512.75|4512.15|21
1643968520000|2022-02-04 09:55:20|4512.62|4512.02|4512.25|4511.65|4512.75|4512.15|4511.87|4511.27|70
1643968530000|2022-02-04 09:55:30|4512.37|4511.77|4512.75|4512.15|4512.75|4512.15|4512.25|4511.65|23
1643968540000|2022-02-04 09:55:40|4512.62|4512.02|4512.75|4512.15|4512.75|4512.15|4512.5|4511.9|10
1643968550000|2022-02-04 09:55:50|4513|4512.4|4513.12|4512.52|4513.12|4512.52|4513|4512.4|32
1643968560000|2022-02-04 09:56:00|4513|4512.4|4512.75|4512.15|4513|4512.4|4512.75|4512.15|33
1643968570000|2022-02-04 09:56:10|4512.87|4512.27|4513.37|4512.77|4513.62|4513.02|4512.87|4512.27|152
1643968580000|2022-02-04 09:56:20|4513.25|4512.65|4512.25|4511.65|4513.25|4512.65|4512.25|4511.65|118
1643968590000|2022-02-04 09:56:30|4512.5|4511.9|4512.87|4512.27|4513|4512.4|4512.5|4511.9|17
1643968600000|2022-02-04 09:56:40|4513|4512.4|4512.5|4511.9|4513|4512.4|4512.25|4511.65|21
1643968610000|2022-02-04 09:56:50|4512.25|4511.65|4511.87|4511.27|4512.25|4511.65|4511.62|4511.02|30
1643968620000|2022-02-04 09:57:00|4511.75|4511.15|4511.5|4510.9|4512|4511.4|4511.5|4510.9|34
1643968630000|2022-02-04 09:57:10|4511.62|4511.02|4511.75|4511.15|4512|4511.4|4511.5|4510.9|9
1643968640000|2022-02-04 09:57:20|4511.25|4510.65|4510.87|4510.27|4511.5|4510.9|4510.87|4510.27|47
1643968650000|2022-02-04 09:57:30|4510.75|4510.15|4510.87|4510.27|4511.25|4510.65|4510.75|4510.15|25
1643968660000|2022-02-04 09:57:40|4511|4510.4|4511|4510.4|4511.25|4510.65|4510.75|4510.15|25
1643968670000|2022-02-04 09:57:50|4510.75|4510.15|4511|4510.4|4511.25|4510.65|4510.75|4510.15|35
1643968680000|2022-02-04 09:58:00|4511.12|4510.52|4511|4510.4|4511.25|4510.65|4511|4510.4|39
1643968690000|2022-02-04 09:58:10|4510.87|4510.27|4511.5|4510.9|4511.5|4510.9|4510.87|4510.27|55
1643968700000|2022-02-04 09:58:20|4511.25|4510.65|4510.5|4509.9|4511.5|4510.9|4510.25|4509.65|72
1643968710000|2022-02-04 09:58:30|4510.25|4509.65|4509.75|4509.15|4510.37|4509.77|4509.75|4509.15|63
1643968720000|2022-02-04 09:58:40|4509.62|4509.02|4509.37|4508.77|4510.12|4509.52|4509.25|4508.65|113
1643968730000|2022-02-04 09:58:50|4509.5|4508.9|4509.12|4508.52|4509.5|4508.9|4509|4508.4|176
1643968740000|2022-02-04 09:59:00|4509|4508.4|4509|4508.4|4509.5|4508.9|4509|4508.4|35
1643968750000|2022-02-04 09:59:10|4509.12|4508.52|4509.25|4508.65|4509.25|4508.65|4509|4508.4|9
1643968760000|2022-02-04 09:59:20|4509.37|4508.77|4509.5|4508.9|4509.5|4508.9|4509.25|4508.65|20
1643968770000|2022-02-04 09:59:30|||||||||10
1643968780000|2022-02-04 09:59:40|4509.62|4509.02|4509.5|4508.9|4509.75|4509.15|4509.5|4508.9|99
1643968790000|2022-02-04 09:59:50|4509.62|4509.02|4509.5|4508.9|4509.62|4509.02|4509.5|4508.9|22
1643968800000|2022-02-04 10:00:00|4509|4508.4|4508.25|4507.65|4509|4508.4|4508.25|4507.65|131
1643968810000|2022-02-04 10:00:10|4508.5|4507.9|4508.25|4507.65|4508.5|4507.9|4507.75|4507.15|85
1643968820000|2022-02-04 10:00:20|4508.5|4507.9|4508.75|4508.15|4509|4508.4|4508.5|4507.9|67
1643968830000|2022-02-04 10:00:30|4508.25|4507.65|4507.5|4506.9|4508.25|4507.65|4507.25|4506.65|121
1643968840000|2022-02-04 10:00:40|4507.25|4506.65|4506.75|4506.15|4507.25|4506.65|4506.12|4505.52|579
1643968850000|2022-02-04 10:00:50|4507.25|4506.65|4506.5|4505.9|4507.25|4506.65|4506.37|4505.77|278
1643968860000|2022-02-04 10:01:00|4507|4506.4|4507.5|4506.9|4507.75|4507.15|4507|4506.4|189
1643968870000|2022-02-04 10:01:10|4507.62|4507.02|4508.25|4507.65|4508.25|4507.65|4507.62|4507.02|81
1643968880000|2022-02-04 10:01:20|4508.5|4507.9|4508.37|4507.77|4508.5|4507.9|4508.25|4507.65|97
1643968890000|2022-02-04 10:01:30|4508.25|4507.65|4508.5|4507.9|4509|4508.4|4508.25|4507.65|54
1643968900000|2022-02-04 10:01:40|4508.25|4507.65|4508.37|4507.77|4508.75|4508.15|4508.25|4507.65|36
1643968910000|2022-02-04 10:01:50|4508.5|4507.9|4509|4508.4|4509|4508.4|4508.25|4507.65|72
1643968920000|2022-02-04 10:02:00|4508.75|4508.15|4509.5|4508.9|4509.5|4508.9|4508.75|4508.15|82
1643968930000|2022-02-04 10:02:10|4509.25|4508.65|4509.5|4508.9|4509.62|4509.02|4509.25|4508.65|49
1643968940000|2022-02-04 10:02:20|4509.62|4509.02|4509.5|4508.9|4509.62|4509.02|4509.37|4508.77|83
1643968950000|2022-02-04 10:02:30|4509.75|4509.15|4509.37|4508.77|4509.75|4509.15|4509.25|4508.65|22
1643968960000|2022-02-04 10:02:40|4509.25|4508.65|4508.5|4507.9|4509.5|4508.9|4508.25|4507.65|40
1643968970000|2022-02-04 10:02:50|4508.37|4507.77|4508|4507.4|4508.37|4507.77|4507.5|4506.9|27
1643968980000|2022-02-04 10:03:00|4508.25|4507.65|4508.25|4507.65|4508.25|4507.65|4507.75|4507.15|36
1643968990000|2022-02-04 10:03:10|4508.5|4507.9|4507.5|4506.9|4508.75|4508.15|4507.5|4506.9|244
1643969000000|2022-02-04 10:03:20|4507.62|4507.02|4507.87|4507.27|4507.87|4507.27|4507.5|4506.9|17
1643969010000|2022-02-04 10:03:30|4508|4507.4|4508.5|4507.9|4508.5|4507.9|4507.75|4507.15|37
1643969020000|2022-02-04 10:03:40|||||||||19
1643969030000|2022-02-04 10:03:50|4508.75|4508.15|4508|4507.4|4508.75|4508.15|4508|4507.4|42
1643969040000|2022-02-04 10:04:00|4508.25|4507.65|4508.25|4507.65|4508.25|4507.65|4507.75|4507.15|93
1643969050000|2022-02-04 10:04:10|4508.12|4507.52|4507.62|4507.02|4508.5|4507.9|4507.5|4506.9|189
1643969060000|2022-02-04 10:04:20|4507.5|4506.9|4507|4506.4|4508|4507.4|4507|4506.4|47
1643969070000|2022-02-04 10:04:30|4507.25|4506.65|4507|4506.4|4507.25|4506.65|4507|4506.4|87
1643969080000|2022-02-04 10:04:40|4507.25|4506.65|4507.37|4506.77|4507.37|4506.77|4507.25|4506.65|19
1643969090000|2022-02-04 10:04:50|4507.5|4506.9|4507.25|4506.65|4507.5|4506.9|4507.25|4506.65|22
1643969100000|2022-02-04 10:05:00|4507.37|4506.77|4507.25|4506.65|4507.5|4506.9|4507|4506.4|65
1643969110000|2022-02-04 10:05:10|4507.12|4506.52|4505.62|4505.02|4507.12|4506.52|4505.5|4504.9|97
1643969120000|2022-02-04 10:05:20|4505.5|4504.9|4505.37|4504.77|4505.75|4505.15|4505|4504.4|168
1643969130000|2022-02-04 10:05:30|4505.25|4504.65|4505.25|4504.65|4505.5|4504.9|4505|4504.4|113
1643969140000|2022-02-04 10:05:40|4505.5|4504.9|4505.75|4505.15|4505.75|4505.15|4505.12|4504.52|74
1643969150000|2022-02-04 10:05:50|4505.62|4505.02|4505.87|4505.27|4506|4505.4|4505.5|4504.9|22
1643969160000|2022-02-04 10:06:00|4505.75|4505.15|4504.5|4503.9|4506.12|4505.52|4504.5|4503.9|101
1643969170000|2022-02-04 10:06:10|4504.62|4504.02|4503.25|4502.65|4504.62|4504.02|4503.25|4502.65|197
1643969180000|2022-02-04 10:06:20|4503.5|4502.9|4503.5|4502.9|4503.75|4503.15|4503|4502.4|269
1643969190000|2022-02-04 10:06:30|4503.75|4503.15|4504.25|4503.65|4504.5|4503.9|4503.75|4503.15|83
1643969200000|2022-02-04 10:06:40|4504.12|4503.52|4504|4503.4|4504.25|4503.65|4504|4503.4|37
1643969210000|2022-02-04 10:06:50|4504.25|4503.65|4504.25|4503.65|4504.5|4503.9|4504.25|4503.65|40
1643969220000|2022-02-04 10:07:00|4504.5|4503.9|4503.62|4503.02|4504.5|4503.9|4503.25|4502.65|149
1643969230000|2022-02-04 10:07:10|4503.75|4503.15|4503.75|4503.15|4504|4503.4|4503.5|4502.9|51
1643969240000|2022-02-04 10:07:20|4503.5|4502.9|4503|4502.4|4503.5|4502.9|4503|4502.4|57
1643969250000|2022-02-04 10:07:30|4502.75|4502.15|4502.75|4502.15|4502.75|4502.15|4502.25|4501.65|117
1643969260000|2022-02-04 10:07:40|4503|4502.4|4503|4502.4|4503|4502.4|4502.5|4501.9|81
1643969270000|2022-02-04 10:07:50|4502.87|4502.27|4502|4501.4|4503|4502.4|4502|4501.4|224
1643969280000|2022-02-04 10:08:00|4502.25|4501.65|4502.25|4501.65|4502.5|4501.9|4502.25|4501.65|93
1643969290000|2022-02-04 10:08:10|4502.5|4501.9|4502.25|4501.65|4502.75|4502.15|4502.12|4501.52|63
1643969300000|2022-02-04 10:08:20|4502.37|4501.77|4502.62|4502.02|4502.62|4502.02|4502|4501.4|214
1643969310000|2022-02-04 10:08:30|4502.75|4502.15|4503.5|4502.9|4503.5|4502.9|4502.75|4502.15|56
1643969320000|2022-02-04 10:08:40|4503.25|4502.65|4503|4502.4|4503.75|4503.15|4502.75|4502.15|211
1643969330000|2022-02-04 10:08:50|4503.12|4502.52|4502.87|4502.27|4503.25|4502.65|4502.87|4502.27|24
1643969340000|2022-02-04 10:09:00|4502.75|4502.15|4503|4502.4|4503.5|4502.9|4502.75|4502.15|46
1643969350000|2022-02-04 10:09:10|4502.5|4501.9|4502.25|4501.65|4502.75|4502.15|4502.25|4501.65|74
1643969360000|2022-02-04 10:09:20|4502.5|4501.9|4502.75|4502.15|4502.75|4502.15|4502.37|4501.77|48
1643969370000|2022-02-04 10:09:30|4502.5|4501.9|4503.25|4502.65|4503.25|4502.65|4502.5|4501.9|43
1643969380000|2022-02-04 10:09:40|4503.5|4502.9|4503.75|4503.15|4503.75|4503.15|4503.5|4502.9|25
1643969390000|2022-02-04 10:09:50|4503.62|4503.02|4502.75|4502.15|4503.75|4503.15|4502.75|4502.15|43
1643969400000|2022-02-04 10:10:00|4503|4502.4|4503.62|4503.02|4503.62|4503.02|4503|4502.4|53
1643969410000|2022-02-04 10:10:10|4503.5|4502.9|4503.5|4502.9|4503.75|4503.15|4503.5|4502.9|25
1643969420000|2022-02-04 10:10:20|4503.75|4503.15|4503.75|4503.15|4503.75|4503.15|4503.5|4502.9|40
1643969430000|2022-02-04 10:10:30|4503.5|4502.9|4503.25|4502.65|4503.75|4503.15|4503|4502.4|193
1643969440000|2022-02-04 10:10:40|4503|4502.4|4502.25|4501.65|4503|4502.4|4502.25|4501.65|111
1643969450000|2022-02-04 10:10:50|4502.12|4501.52|4502.5|4501.9|4502.5|4501.9|4502|4501.4|53
1643969460000|2022-02-04 10:11:00|4502.25|4501.65|4502.25|4501.65|4502.5|4501.9|4502|4501.4|120
1643969470000|2022-02-04 10:11:10|4502|4501.4|4501.25|4500.65|4502|4501.4|4501|4500.4|441
1643969480000|2022-02-04 10:11:20|4501|4500.4|4500.5|4499.9|4501.25|4500.65|4500.5|4499.9|77
1643969490000|2022-02-04 10:11:30|4500.37|4499.77|4500.75|4500.15|4500.75|4500.15|4500.37|4499.77|149
1643969500000|2022-02-04 10:11:40|4500.87|4500.27|4501|4500.4|4501.25|4500.65|4500.75|4500.15|53
1643969510000|2022-02-04 10:11:50|4501.25|4500.65|4501.5|4500.9|4501.5|4500.9|4501.12|4500.52|43
1643969520000|2022-02-04 10:12:00|4501.25|4500.65|4502|4501.4|4502|4501.4|4501.25|4500.65|55
1643969530000|2022-02-04 10:12:10|4502.25|4501.65|4502.87|4502.27|4503.25|4502.65|4502.25|4501.65|106
1643969540000|2022-02-04 10:12:20|4503|4502.4|4502.87|4502.27|4503|4502.4|4502.5|4501.9|38
1643969550000|2022-02-04 10:12:30|4503|4502.4|4503.25|4502.65|4503.25|4502.65|4502.87|4502.27|44
1643969560000|2022-02-04 10:12:40|4503.5|4502.9|4503|4502.4|4503.5|4502.9|4502.75|4502.15|105
1643969570000|2022-02-04 10:12:50|4502.87|4502.27|4502.75|4502.15|4503|4502.4|4502.75|4502.15|30
1643969580000|2022-02-04 10:13:00|4502.87|4502.27|4501.25|4500.65|4502.87|4502.27|4501.25|4500.65|96
1643969590000|2022-02-04 10:13:10|4501.12|4500.52|4501|4500.4|4501.25|4500.65|4500.62|4500.02|282
1643969600000|2022-02-04 10:13:20|4500.87|4500.27|4500.75|4500.15|4501.25|4500.65|4500.75|4500.15|132
1643969610000|2022-02-04 10:13:30|4500.87|4500.27|4500|4499.4|4501|4500.4|4500|4499.4|73
1643969620000|2022-02-04 10:13:40|4499.75|4499.15|4500.25|4499.65|4500.5|4499.9|4499.75|4499.15|459
1643969630000|2022-02-04 10:13:50|4500|4499.4|4499.5|4498.9|4500|4499.4|4499.25|4498.65|211
1643969640000|2022-02-04 10:14:00|4499.25|4498.65|4499.5|4498.9|4499.5|4498.9|4499|4498.4|144
1643969650000|2022-02-04 10:14:10|4499.25|4498.65|4499.75|4499.15|4499.75|4499.15|4499.25|4498.65|103
1643969660000|2022-02-04 10:14:20|4500.12|4499.52|4500.5|4499.9|4500.75|4500.15|4500.12|4499.52|93
1643969670000|2022-02-04 10:14:30|4500.75|4500.15|4500|4499.4|4500.75|4500.15|4500|4499.4|102
1643969680000|2022-02-04 10:14:40|4499.87|4499.27|4500.25|4499.65|4500.25|4499.65|4499.87|4499.27|30
1643969690000|2022-02-04 10:14:50|4500.37|4499.77|4500.25|4499.65|4500.5|4499.9|4500.25|4499.65|27
1643969700000|2022-02-04 10:15:00|4500|4499.4|4499.75|4499.15|4500|4499.4|4499.25|4498.65|165
1643969710000|2022-02-04 10:15:10|4499.62|4499.02|4499.62|4499.02|4500|4499.4|4499.5|4498.9|61
1643969720000|2022-02-04 10:15:20|4499.75|4499.15|4500.12|4499.52|4500.12|4499.52|4499.75|4499.15|23
1643969730000|2022-02-04 10:15:30|4500|4499.4|4500|4499.4|4500.12|4499.52|4499.87|4499.27|28
1643969740000|2022-02-04 10:15:40|4500.25|4499.65|4500.62|4500.02|4500.75|4500.15|4500|4499.4|139
1643969750000|2022-02-04 10:15:50|4500.5|4499.9|4500.5|4499.9|4500.75|4500.15|4500.25|4499.65|108
1643969760000|2022-02-04 10:16:00|4500.62|4500.02|4500.75|4500.15|4500.75|4500.15|4500.62|4500.02|79
1643969770000|2022-02-04 10:16:10|4500.62|4500.02|4500.25|4499.65|4500.75|4500.15|4500.25|4499.65|83
1643969780000|2022-02-04 10:16:20|4500.37|4499.77|4500.25|4499.65|4500.37|4499.77|4500.12|4499.52|51
1643969790000|2022-02-04 10:16:30|4500|4499.4|4499.87|4499.27|4500|4499.4|4499.5|4498.9|92
1643969800000|2022-02-04 10:16:40|4500|4499.4|4500.5|4499.9|4500.75|4500.15|4500|4499.4|188
1643969810000|2022-02-04 10:16:50|4500.62|4500.02|4500.75|4500.15|4500.75|4500.15|4500.5|4499.9|8
1643969820000|2022-02-04 10:17:00|4500.5|4499.9|4500.75|4500.15|4500.75|4500.15|4500.5|4499.9|47
1643969830000|2022-02-04 10:17:10|4500.5|4499.9|4500.25|4499.65|4500.75|4500.15|4500.25|4499.65|55
1643969840000|2022-02-04 10:17:20|4500.37|4499.77|4499.75|4499.15|4500.37|4499.77|4499.75|4499.15|63
1643969850000|2022-02-04 10:17:30|4499.5|4498.9|4499.25|4498.65|4499.5|4498.9|4499|4498.4|74
1643969860000|2022-02-04 10:17:40|4499.5|4498.9|4499.37|4498.77|4499.5|4498.9|4499.25|4498.65|43
1643969870000|2022-02-04 10:17:50|4499.25|4498.65|4498.37|4497.77|4500|4499.4|4498.25|4497.65|421
1643969880000|2022-02-04 10:18:00|4498.5|4497.9|4498.5|4497.9|4498.5|4497.9|4498.25|4497.65|38
1643969890000|2022-02-04 10:18:10|4498|4497.4|4498|4497.4|4498|4497.4|4497.5|4496.9|151
1643969900000|2022-02-04 10:18:20|4498.25|4497.65|4498.37|4497.77|4498.5|4497.9|4497.87|4497.27|102
1643969910000|2022-02-04 10:18:30|4498.5|4497.9|4498.25|4497.65|4498.5|4497.9|4498|4497.4|43
1643969920000|2022-02-04 10:18:40|4498.5|4497.9|4498|4497.4|4498.5|4497.9|4498|4497.4|67
1643969930000|2022-02-04 10:18:50|4498.25|4497.65|4497.25|4496.65|4498.25|4497.65|4497.12|4496.52|203
1643969940000|2022-02-04 10:19:00|4497.5|4496.9|4497|4496.4|4497.5|4496.9|4497|4496.4|219
1643969950000|2022-02-04 10:19:10|||||||||120
1643969960000|2022-02-04 10:19:20|4497.75|4497.15|4498|4497.4|4498|4497.4|4497.5|4496.9|253
1643969970000|2022-02-04 10:19:30|4498.5|4497.9|4498.5|4497.9|4498.5|4497.9|4498.5|4497.9|96
1643969980000|2022-02-04 10:19:40|4498.25|4497.65|4497.75|4497.15|4498.25|4497.65|4497.75|4497.15|67
1643969990000|2022-02-04 10:19:50|4497.87|4497.27|4497.75|4497.15|4498.25|4497.65|4497.75|4497.15|59
1643970000000|2022-02-04 10:20:00|4497.62|4497.02|4497.5|4496.9|4497.75|4497.15|4497.5|4496.9|149
1643970010000|2022-02-04 10:20:10|4497.37|4496.77|4496.75|4496.15|4497.5|4496.9|4496.75|4496.15|148
1643970020000|2022-02-04 10:20:20|4496.25|4495.65|4495.75|4495.15|4496.25|4495.65|4495.75|4495.15|267
1643970030000|2022-02-04 10:20:30|4495.62|4495.02|4494.5|4493.9|4495.62|4495.02|4494.25|4493.65|342
1643970040000|2022-02-04 10:20:40|4494.75|4494.15|4494|4493.4|4494.75|4494.15|4494|4493.4|216
1643970050000|2022-02-04 10:20:50|4493.5|4492.9|4493.12|4492.52|4493.5|4492.9|4493|4492.4|300
1643970060000|2022-02-04 10:21:00|4493.25|4492.65|4493.25|4492.65|4493.5|4492.9|4493|4492.4|147
1643970070000|2022-02-04 10:21:10|4493.5|4492.9|4492.5|4491.9|4493.5|4492.9|4492.5|4491.9|141
1643970080000|2022-02-04 10:21:20|4492.75|4492.15|4492.5|4491.9|4492.75|4492.15|4492.25|4491.65|149
1643970090000|2022-02-04 10:21:30|4492.25|4491.65|4492.75|4492.15|4492.75|4492.15|4492.25|4491.65|95
1643970100000|2022-02-04 10:21:40|4493|4492.4|4494.5|4493.9|4494.75|4494.15|4493|4492.4|348
1643970110000|2022-02-04 10:21:50|4494.75|4494.15|4495.5|4494.9|4495.5|4494.9|4494.25|4493.65|148
1643970120000|2022-02-04 10:22:00|4495.25|4494.65|4495.75|4495.15|4496|4495.4|4495.12|4494.52|250
1643970130000|2022-02-04 10:22:10|4495.87|4495.27|4494.75|4494.15|4495.87|4495.27|4494.75|4494.15|84
1643970140000|2022-02-04 10:22:20|4494.5|4493.9|4494.75|4494.15|4494.75|4494.15|4494.5|4493.9|12
1643970150000|2022-02-04 10:22:30|4494.5|4493.9|4494.75|4494.15|4494.75|4494.15|4494.5|4493.9|36
1643970160000|2022-02-04 10:22:40|4495|4494.4|4492.5|4491.9|4495|4494.4|4492.5|4491.9|264
1643970170000|2022-02-04 10:22:50|4492.25|4491.65|4491.87|4491.27|4492.5|4491.9|4491.75|4491.15|213
1643970180000|2022-02-04 10:23:00|4492|4491.4|4491|4490.4|4492|4491.4|4491|4490.4|237
1643970190000|2022-02-04 10:23:10|4491.25|4490.65|4492|4491.4|4492.5|4491.9|4491.25|4490.65|192
1643970200000|2022-02-04 10:23:20|4491.75|4491.15|4491.75|4491.15|4492|4491.4|4491.75|4491.15|68
1643970210000|2022-02-04 10:23:30|4491.5|4490.9|4492|4491.4|4492|4491.4|4491.5|4490.9|79
1643970220000|2022-02-04 10:23:40|4492.25|4491.65|4492.62|4492.02|4493|4492.4|4492|4491.4|181
1643970230000|2022-02-04 10:23:50|4492.75|4492.15|4492.37|4491.77|4492.75|4492.15|4492|4491.4|158
1643970240000|2022-02-04 10:24:00|4492.25|4491.65|4492.75|4492.15|4493|4492.4|4492.25|4491.65|106
1643970250000|2022-02-04 10:24:10|4492.25|4491.65|4490.5|4489.9|4492.25|4491.65|4490.5|4489.9|230
1643970260000|2022-02-04 10:24:20|4490.75|4490.15|4490.75|4490.15|4491|4490.4|4490.37|4489.77|143
1643970270000|2022-02-04 10:24:30|4491|4490.4|4491|4490.4|4491.25|4490.65|4490.75|4490.15|84
1643970280000|2022-02-04 10:24:40|4490.87|4490.27|4491.75|4491.15|4491.75|4491.15|4490.75|4490.15|37
1643970290000|2022-02-04 10:24:50|4491.62|4491.02|4491.5|4490.9|4491.75|4491.15|4491.25|4490.65|60
1643970300000|2022-02-04 10:25:00|4492|4491.4|4491.75|4491.15|4492|4491.4|4491.62|4491.02|68
1643970310000|2022-02-04 10:25:10|4491.87|4491.27|4492.25|4491.65|4492.5|4491.9|4491.75|4491.15|76
1643970320000|2022-02-04 10:25:20|4492.37|4491.77|4493|4492.4|4493.25|4492.65|4492.25|4491.65|131
1643970330000|2022-02-04 10:25:30|4493.12|4492.52|4493.25|4492.65|4493.37|4492.77|4493|4492.4|50
1643970340000|2022-02-04 10:25:40|4493.37|4492.77|4493.5|4492.9|4494|4493.4|4493.25|4492.65|108
1643970350000|2022-02-04 10:25:50|4493.75|4493.15|4493|4492.4|4493.75|4493.15|4492.87|4492.27|135
1643970360000|2022-02-04 10:26:00|4493.25|4492.65|4494|4493.4|4494|4493.4|4493.25|4492.65|74
1643970370000|2022-02-04 10:26:10|4493.75|4493.15|4494.25|4493.65|4494.25|4493.65|4493.75|4493.15|34
1643970380000|2022-02-04 10:26:20|4494.37|4493.77|4494.62|4494.02|4494.62|4494.02|4494.25|4493.65|192
1643970390000|2022-02-04 10:26:30|4494.75|4494.15|4494.75|4494.15|4495|4494.4|4494.5|4493.9|69
1643970400000|2022-02-04 10:26:40|4495|4494.4|4495|4494.4|4495|4494.4|4495|4494.4|5
1643970410000|2022-02-04 10:26:50|4495.37|4494.77|4495.5|4494.9|4495.5|4494.9|4495|4494.4|45
1643970420000|2022-02-04 10:27:00|4495.37|4494.77|4495|4494.4|4495.5|4494.9|4495|4494.4|24
1643970430000|2022-02-04 10:27:10|4495.25|4494.65|4495.75|4495.15|4495.75|4495.15|4495.25|4494.65|80
1643970440000|2022-02-04 10:27:20|4496|4495.4|4494|4493.4|4496|4495.4|4493.75|4493.15|323
1643970450000|2022-02-04 10:27:30|4494.25|4493.65|4494|4493.4|4494.25|4493.65|4494|4493.4|35
1643970460000|2022-02-04 10:27:40|4494.12|4493.52|4494.75|4494.15|4494.87|4494.27|4494|4493.4|100
1643970470000|2022-02-04 10:27:50|4494.87|4494.27|4494.12|4493.52|4494.87|4494.27|4494.12|4493.52|71
1643970480000|2022-02-04 10:28:00|4494.25|4493.65|4494.25|4493.65|4494.5|4493.9|4494|4493.4|41
1643970490000|2022-02-04 10:28:10|4494|4493.4|4494.25|4493.65|4494.5|4493.9|4494|4493.4|44
1643970500000|2022-02-04 10:28:20|4494.12|4493.52|4493.75|4493.15|4494.12|4493.52|4493.75|4493.15|64
1643970510000|2022-02-04 10:28:30|4494|4493.4|4493.75|4493.15|4494.25|4493.65|4493.75|4493.15|68
1643970520000|2022-02-04 10:28:40|4493.87|4493.27|4493|4492.4|4493.87|4493.27|4492.75|4492.15|131
1643970530000|2022-02-04 10:28:50|4493.25|4492.65|4492.75|4492.15|4493.25|4492.65|4492.25|4491.65|199
1643970540000|2022-02-04 10:29:00|4492.5|4491.9|4493.5|4492.9|4493.75|4493.15|4492.5|4491.9|71
1643970550000|2022-02-04 10:29:10|4493.62|4493.02|4494.25|4493.65|4494.25|4493.65|4493.5|4492.9|128
1643970560000|2022-02-04 10:29:20|4494|4493.4|4494|4493.4|4494.25|4493.65|4493.87|4493.27|77
1643970570000|2022-02-04 10:29:30|4494.12|4493.52|4493.25|4492.65|4494.5|4493.9|4493.25|4492.65|44
1643970580000|2022-02-04 10:29:40|4493.5|4492.9|4493.25|4492.65|4493.5|4492.9|4493.25|4492.65|16
1643970590000|2022-02-04 10:29:50|4493.37|4492.77|4492|4491.4|4493.37|4492.77|4492|4491.4|52
1643970600000|2022-02-04 10:30:00|4491.62|4491.02|4491.5|4490.9|4491.87|4491.27|4491.5|4490.9|129
1643970610000|2022-02-04 10:30:10|4491|4490.4|4490.5|4489.9|4491|4490.4|4490.5|4489.9|232
1643970620000|2022-02-04 10:30:20|4490.25|4489.65|4489.5|4488.9|4490.5|4489.9|4489.25|4488.65|349
1643970630000|2022-02-04 10:30:30|4489.25|4488.65|4489.5|4488.9|4489.5|4488.9|4488.25|4487.65|391
1643970640000|2022-02-04 10:30:40|4489.75|4489.15|4490.5|4489.9|4490.75|4490.15|4489.75|4489.15|202
1643970650000|2022-02-04 10:30:50|4490.62|4490.02|4490.25|4489.65|4490.75|4490.15|4490|4489.4|85
1643970660000|2022-02-04 10:31:00|4490.12|4489.52|4490.75|4490.15|4490.75|4490.15|4490|4489.4|56
1643970670000|2022-02-04 10:31:10|4490.5|4489.9|4490.75|4490.15|4490.75|4490.15|4490.5|4489.9|61
1643970680000|2022-02-04 10:31:20|4490.25|4489.65|4490.37|4489.77|4490.5|4489.9|4490.25|4489.65|32
1643970690000|2022-02-04 10:31:30|4490.5|4489.9|4488.75|4488.15|4490.75|4490.15|4488.75|4488.15|104
1643970700000|2022-02-04 10:31:40|4488.5|4487.9|4485|4484.4|4488.75|4488.15|4484.75|4484.15|1474
1643970710000|2022-02-04 10:31:50|4485.25|4484.65|4484|4483.4|4485.75|4485.15|4484|4483.4|328
1643970720000|2022-02-04 10:32:00|4483.5|4482.9|4484|4483.4|4484.25|4483.65|4483.5|4482.9|410
1643970730000|2022-02-04 10:32:10|4483.75|4483.15|4484|4483.4|4484.5|4483.9|4483.5|4482.9|369
1643970740000|2022-02-04 10:32:20|4484.12|4483.52|4485.87|4485.27|4486|4485.4|4484.12|4483.52|334
1643970750000|2022-02-04 10:32:30|4486|4485.4|4486|4485.4|4486|4485.4|4485.25|4484.65|132
1643970760000|2022-02-04 10:32:40|4485.75|4485.15|4485.75|4485.15|4486.25|4485.65|4485.5|4484.9|102
1643970770000|2022-02-04 10:32:50|4485.62|4485.02|4486|4485.4|4486|4485.4|4485.62|4485.02|40
1643970780000|2022-02-04 10:33:00|4486.75|4486.15|4486.25|4485.65|4487|4486.4|4486|4485.4|260
1643970790000|2022-02-04 10:33:10|4486|4485.4|4486|4485.4|4486.5|4485.9|4486|4485.4|84
1643970800000|2022-02-04 10:33:20|4486.25|4485.65|4486.12|4485.52|4486.25|4485.65|4485.75|4485.15|101
1643970810000|2022-02-04 10:33:30|4486|4485.4|4486.12|4485.52|4486.25|4485.65|4485.25|4484.65|123
1643970820000|2022-02-04 10:33:40|4485.75|4485.15|4486.25|4485.65|4486.5|4485.9|4485.75|4485.15|188
1643970830000|2022-02-04 10:33:50|4486.37|4485.77|4486.25|4485.65|4486.37|4485.77|4486|4485.4|137
1643970840000|2022-02-04 10:34:00|4486.12|4485.52|4486|4485.4|4486.5|4485.9|4486|4485.4|185
1643970850000|2022-02-04 10:34:10|4486.12|4485.52|4488|4487.4|4488|4487.4|4485.5|4484.9|208
1643970860000|2022-02-04 10:34:20|4488.25|4487.65|4488|4487.4|4488.5|4487.9|4488|4487.4|203
1643970870000|2022-02-04 10:34:30|4488.25|4487.65|4488.5|4487.9|4489|4488.4|4487.75|4487.15|135
1643970880000|2022-02-04 10:34:40|4488.62|4488.02|4488.62|4488.02|4488.62|4488.02|4488.25|4487.65|66
1643970890000|2022-02-04 10:34:50|4488.75|4488.15|4488.75|4488.15|4488.75|4488.15|4488.5|4487.9|51
1643970900000|2022-02-04 10:35:00|4489|4488.4|4490.75|4490.15|4491|4490.4|4489|4488.4|297
1643970910000|2022-02-04 10:35:10|4490.62|4490.02|4491|4490.4|4491.25|4490.65|4490.5|4489.9|91
1643970920000|2022-02-04 10:35:20|4490.5|4489.9|4490.25|4489.65|4490.5|4489.9|4490|4489.4|109
1643970930000|2022-02-04 10:35:30|4490|4489.4|4489.5|4488.9|4490|4489.4|4489.25|4488.65|88
1643970940000|2022-02-04 10:35:40|4489.75|4489.15|4489.25|4488.65|4489.87|4489.27|4489.25|4488.65|44
1643970950000|2022-02-04 10:35:50|4488.5|4487.9|4488.62|4488.02|4488.87|4488.27|4488.37|4487.77|43
1643970960000|2022-02-04 10:36:00|4488.75|4488.15|4489.12|4488.52|4489.25|4488.65|4488.5|4487.9|40
1643970970000|2022-02-04 10:36:10|4489.25|4488.65|4489|4488.4|4489.75|4489.15|4488.75|4488.15|42
1643970980000|2022-02-04 10:36:20|4488.87|4488.27|4488.5|4487.9|4489|4488.4|4488.5|4487.9|33
1643970990000|2022-02-04 10:36:30|4488.25|4487.65|4488.5|4487.9|4488.87|4488.27|4488.25|4487.65|36
1643971000000|2022-02-04 10:36:40|4488.75|4488.15|4488.75|4488.15|4489|4488.4|4488.5|4487.9|43
1643971010000|2022-02-04 10:36:50|4488.5|4487.9|4488.25|4487.65|4488.62|4488.02|4488.25|4487.65|98
1643971020000|2022-02-04 10:37:00|4488.5|4487.9|4487.12|4486.52|4488.5|4487.9|4487.12|4486.52|57
1643971030000|2022-02-04 10:37:10|4487.25|4486.65|4488|4487.4|4488|4487.4|4487|4486.4|42
1643971040000|2022-02-04 10:37:20|4488.25|4487.65|4488.62|4488.02|4488.75|4488.15|4488|4487.4|16
1643971050000|2022-02-04 10:37:30|4488.5|4487.9|4488.5|4487.9|4488.75|4488.15|4488|4487.4|56
1643971060000|2022-02-04 10:37:40|4488.87|4488.27|4489.25|4488.65|4489.37|4488.77|4488.75|4488.15|107
1643971070000|2022-02-04 10:37:50|4489.37|4488.77|4489.75|4489.15|4490|4489.4|4489.25|4488.65|53
1643971080000|2022-02-04 10:38:00|4490|4489.4|4490|4489.4|4490.37|4489.77|4490|4489.4|41
1643971090000|2022-02-04 10:38:10|4489.75|4489.15|4491|4490.4|4491|4490.4|4489.75|4489.15|148
1643971100000|2022-02-04 10:38:20|4490.87|4490.27|4491|4490.4|4491.25|4490.65|4490.75|4490.15|70
1643971110000|2022-02-04 10:38:30|4490.87|4490.27|4491.25|4490.65|4491.25|4490.65|4490.87|4490.27|15
1643971120000|2022-02-04 10:38:40|4491.12|4490.52|4490.87|4490.27|4491.25|4490.65|4490.75|4490.15|44
1643971130000|2022-02-04 10:38:50|4490.75|4490.15|4490.25|4489.65|4491|4490.4|4489.75|4489.15|42
1643971140000|2022-02-04 10:39:00|4490.37|4489.77|4490.75|4490.15|4490.75|4490.15|4490.25|4489.65|6
1643971150000|2022-02-04 10:39:10|4491|4490.4|4490.12|4489.52|4491|4490.4|4490.12|4489.52|48
1643971160000|2022-02-04 10:39:20|4490|4489.4|4489.5|4488.9|4490.12|4489.52|4489.37|4488.77|42
1643971170000|2022-02-04 10:39:30|4489.37|4488.77|4489.75|4489.15|4489.75|4489.15|4489.25|4488.65|25
1643971180000|2022-02-04 10:39:40|4489.62|4489.02|4488.75|4488.15|4489.62|4489.02|4488|4487.4|91
1643971190000|2022-02-04 10:39:50|4488.5|4487.9|4488.5|4487.9|4488.62|4488.02|4488.12|4487.52|14
1643971200000|2022-02-04 10:40:00|4488.37|4487.77|4488.75|4488.15|4489|4488.4|4487.87|4487.27|136
1643971210000|2022-02-04 10:40:10|4488.87|4488.27|4488.5|4487.9|4489|4488.4|4488.25|4487.65|59
1643971220000|2022-02-04 10:40:20|4488.25|4487.65|4487.87|4487.27|4488.25|4487.65|4487.87|4487.27|29
1643971230000|2022-02-04 10:40:30|4487.75|4487.15|4487.75|4487.15|4488.12|4487.52|4487.5|4486.9|38
1643971240000|2022-02-04 10:40:40|4487.62|4487.02|4487.75|4487.15|4487.75|4487.15|4487.25|4486.65|36
1643971250000|2022-02-04 10:40:50|4488|4487.4|4487.75|4487.15|4488|4487.4|4487.75|4487.15|26
1643971260000|2022-02-04 10:41:00|4487.87|4487.27|4488.75|4488.15|4489|4488.4|4487.87|4487.27|186
1643971270000|2022-02-04 10:41:10|4489|4488.4|4489.75|4489.15|4490.25|4489.65|4489|4488.4|114
1643971280000|2022-02-04 10:41:20|4490|4489.4|4489.75|4489.15|4490|4489.4|4489.75|4489.15|42
1643971290000|2022-02-04 10:41:30|4490|4489.4|4490|4489.4|4490.25|4489.65|4490|4489.4|40
1643971300000|2022-02-04 10:41:40|4490.12|4489.52|4488.5|4487.9|4490.25|4489.65|4488.5|4487.9|48
1643971310000|2022-02-04 10:41:50|4488.75|4488.15|4488.75|4488.15|4488.75|4488.15|4488.5|4487.9|92
1643971320000|2022-02-04 10:42:00|4488.62|4488.02|4488.5|4487.9|4489.25|4488.65|4488.5|4487.9|61
1643971330000|2022-02-04 10:42:10|4488.75|4488.15|4488|4487.4|4488.75|4488.15|4488|4487.4|33
1643971340000|2022-02-04 10:42:20|4488.12|4487.52|4487.5|4486.9|4488.25|4487.65|4487.5|4486.9|64
1643971350000|2022-02-04 10:42:30|4487.62|4487.02|4487.75|4487.15|4487.75|4487.15|4487.25|4486.65|48
1643971360000|2022-02-04 10:42:40|4487.5|4486.9|4487.75|4487.15|4488.25|4487.65|4487.5|4486.9|46
1643971370000|2022-02-04 10:42:50|4488|4487.4|4488.25|4487.65|4488.5|4487.9|4487.75|4487.15|60
1643971380000|2022-02-04 10:43:00|4488.12|4487.52|4486.75|4486.15|4488.12|4487.52|4486.75|4486.15|101
1643971390000|2022-02-04 10:43:10|4486.62|4486.02|4486.75|4486.15|4487.25|4486.65|4486.5|4485.9|125
1643971400000|2022-02-04 10:43:20|4486.5|4485.9|4486.75|4486.15|4487.12|4486.52|4486.5|4485.9|57
1643971410000|2022-02-04 10:43:30|4486.62|4486.02|4487.25|4486.65|4487.25|4486.65|4486|4485.4|97
1643971420000|2022-02-04 10:43:40|4487|4486.4|4486.62|4486.02|4487.12|4486.52|4486.5|4485.9|56
1643971430000|2022-02-04 10:43:50|4487.25|4486.65|4487.75|4487.15|4488|4487.4|4487.25|4486.65|68
1643971440000|2022-02-04 10:44:00|4487.62|4487.02|4487.87|4487.27|4488.37|4487.77|4487.5|4486.9|105
1643971450000|2022-02-04 10:44:10|4487.75|4487.15|4487.25|4486.65|4487.87|4487.27|4487|4486.4|223
1643971460000|2022-02-04 10:44:20|4487.12|4486.52|4486.62|4486.02|4487.12|4486.52|4486.5|4485.9|156
1643971470000|2022-02-04 10:44:30|4486.5|4485.9|4486.75|4486.15|4487|4486.4|4486.5|4485.9|31
1643971480000|2022-02-04 10:44:40|4486.5|4485.9|4487.75|4487.15|4487.75|4487.15|4486.25|4485.65|75
1643971490000|2022-02-04 10:44:50|4487.5|4486.9|4487.5|4486.9|4488.12|4487.52|4487.5|4486.9|109
1643971500000|2022-02-04 10:45:00|4487.37|4486.77|4487.75|4487.15|4487.75|4487.15|4487.12|4486.52|116
1643971510000|2022-02-04 10:45:10|4488.25|4487.65|4488.25|4487.65|4488.75|4488.15|4488.25|4487.65|158
1643971520000|2022-02-04 10:45:20|4488|4487.4|4488.5|4487.9|4488.5|4487.9|4488|4487.4|86
1643971530000|2022-02-04 10:45:30|4488.37|4487.77|4489|4488.4|4489.25|4488.65|4488.25|4487.65|117
1643971540000|2022-02-04 10:45:40|4488.75|4488.15|4489|4488.4|4489|4488.4|4488.75|4488.15|41
1643971550000|2022-02-04 10:45:50|4488.75|4488.15|4488.75|4488.15|4489|4488.4|4488.75|4488.15|24
1643971560000|2022-02-04 10:46:00|4489|4488.4|4488.75|4488.15|4489.37|4488.77|4488.5|4487.9|89
1643971570000|2022-02-04 10:46:10|4489|4488.4|4488.25|4487.65|4489.37|4488.77|4488|4487.4|103
1643971580000|2022-02-04 10:46:20|4488.12|4487.52|4488.75|4488.15|4488.75|4488.15|4488|4487.4|17
1643971590000|2022-02-04 10:46:30|4488.62|4488.02|4488.5|4487.9|4488.75|4488.15|4488.37|4487.77|156
1643971600000|2022-02-04 10:46:40|4488.75|4488.15|4488|4487.4|4488.75|4488.15|4488|4487.4|118
1643971610000|2022-02-04 10:46:50|4487.75|4487.15|4488.62|4488.02|4488.75|4488.15|4487.5|4486.9|72
1643971620000|2022-02-04 10:47:00|4488.5|4487.9|4487.87|4487.27|4488.75|4488.15|4487.75|4487.15|174
1643971630000|2022-02-04 10:47:10|4487.75|4487.15|4487.25|4486.65|4488|4487.4|4487.25|4486.65|40
1643971640000|2022-02-04 10:47:20|4487|4486.4|4486.25|4485.65|4487|4486.4|4486.25|4485.65|47
1643971650000|2022-02-04 10:47:30|4486|4485.4|4485.75|4485.15|4486|4485.4|4485.12|4484.52|159
1643971660000|2022-02-04 10:47:40|4485.87|4485.27|4486.12|4485.52|4486.5|4485.9|4485.75|4485.15|126
1643971670000|2022-02-04 10:47:50|4486.25|4485.65|4486.87|4486.27|4487.25|4486.65|4486.25|4485.65|24
1643971680000|2022-02-04 10:48:00|4487|4486.4|4487|4486.4|4487.37|4486.77|4486.75|4486.15|41
1643971690000|2022-02-04 10:48:10|4487.12|4486.52|4485.5|4484.9|4487.12|4486.52|4485.5|4484.9|76
1643971700000|2022-02-04 10:48:20|4485.37|4484.77|4485.25|4484.65|4485.62|4485.02|4485|4484.4|52
1643971710000|2022-02-04 10:48:30|4485.37|4484.77|4483.87|4483.27|4485.37|4484.77|4483.75|4483.15|461
1643971720000|2022-02-04 10:48:40|4483.75|4483.15|4483.5|4482.9|4484|4483.4|4483.5|4482.9|130
1643971730000|2022-02-04 10:48:50|4483.37|4482.77|4484.5|4483.9|4484.5|4483.9|4483.37|4482.77|73
1643971740000|2022-02-04 10:49:00|4484.25|4483.65|4483.75|4483.15|4484.25|4483.65|4483.5|4482.9|92
1643971750000|2022-02-04 10:49:10|4484|4483.4|4484.25|4483.65|4484.37|4483.77|4484|4483.4|56
1643971760000|2022-02-04 10:49:20|4484|4483.4|4484.12|4483.52|4484.37|4483.77|4484|4483.4|41
1643971770000|2022-02-04 10:49:30|4484|4483.4|4485.25|4484.65|4485.25|4484.65|4484|4483.4|156
1643971780000|2022-02-04 10:49:40|4485.12|4484.52|4485.5|4484.9|4485.5|4484.9|4485.12|4484.52|18
1643971790000|2022-02-04 10:49:50|4485.62|4485.02|4485.5|4484.9|4486.12|4485.52|4485.25|4484.65|136
1643971800000|2022-02-04 10:50:00|4485.25|4484.65|4487|4486.4|4487|4486.4|4485.25|4484.65|217
1643971810000|2022-02-04 10:50:10|4487.25|4486.65|4487.75|4487.15|4487.75|4487.15|4487.25|4486.65|108
1643971820000|2022-02-04 10:50:20|4487.5|4486.9|4488.25|4487.65|4489|4488.4|4487.5|4486.9|110
1643971830000|2022-02-04 10:50:30|4488.5|4487.9|4488.75|4488.15|4488.75|4488.15|4488.25|4487.65|71
1643971840000|2022-02-04 10:50:40|4488.87|4488.27|4489.25|4488.65|4489.5|4488.9|4488.87|4488.27|156
1643971850000|2022-02-04 10:50:50|4489.12|4488.52|4488.75|4488.15|4489.12|4488.52|4488|4487.4|128
1643971860000|2022-02-04 10:51:00|4488.5|4487.9|4489.37|4488.77|4489.62|4489.02|4488.25|4487.65|66
1643971870000|2022-02-04 10:51:10|4489.25|4488.65|4489.75|4489.15|4489.75|4489.15|4489.12|4488.52|21
1643971880000|2022-02-04 10:51:20|4490|4489.4|4490|4489.4|4490|4489.4|4489.5|4488.9|109
1643971890000|2022-02-04 10:51:30|4490.25|4489.65|4490.37|4489.77|4490.75|4490.15|4490.12|4489.52|156
1643971900000|2022-02-04 10:51:40|4490.25|4489.65|4490|4489.4|4490.25|4489.65|4489.62|4489.02|70
1643971910000|2022-02-04 10:51:50|4490.12|4489.52|4491|4490.4|4491.25|4490.65|4490|4489.4|162
1643971920000|2022-02-04 10:52:00|4490.87|4490.27|4491.25|4490.65|4491.25|4490.65|4490.75|4490.15|44
1643971930000|2022-02-04 10:52:10|4491.12|4490.52|4491.12|4490.52|4491.5|4490.9|4491.12|4490.52|51
1643971940000|2022-02-04 10:52:20|4491|4490.4|4490.25|4489.65|4491|4490.4|4490.12|4489.52|38
1643971950000|2022-02-04 10:52:30|4490.37|4489.77|4490.25|4489.65|4490.5|4489.9|4490|4489.4|86
1643971960000|2022-02-04 10:52:40|4490|4489.4|4489.75|4489.15|4490|4489.4|4489.62|4489.02|129
1643971970000|2022-02-04 10:52:50|4489.87|4489.27|4490|4489.4|4490|4489.4|4489.25|4488.65|89
1643971980000|2022-02-04 10:53:00|4489.87|4489.27|4489.75|4489.15|4490.25|4489.65|4489.75|4489.15|61
1643971990000|2022-02-04 10:53:10|4489.62|4489.02|4489.12|4488.52|4489.75|4489.15|4489.12|4488.52|74
1643972000000|2022-02-04 10:53:20|4489.25|4488.65|4488.5|4487.9|4489.25|4488.65|4488|4487.4|132
1643972010000|2022-02-04 10:53:30|4488.37|4487.77|4487.37|4486.77|4488.37|4487.77|4487|4486.4|308
1643972020000|2022-02-04 10:53:40|4487.25|4486.65|4487.5|4486.9|4487.5|4486.9|4487.25|4486.65|57
1643972030000|2022-02-04 10:53:50|4487.75|4487.15|4487.62|4487.02|4488|4487.4|4487.12|4486.52|72
1643972040000|2022-02-04 10:54:00|4487.5|4486.9|4486.75|4486.15|4487.5|4486.9|4486.75|4486.15|27
1643972050000|2022-02-04 10:54:10|4486.87|4486.27|4486.75|4486.15|4487|4486.4|4486.62|4486.02|48
1643972060000|2022-02-04 10:54:20|4486.62|4486.02|4486.5|4485.9|4486.75|4486.15|4486|4485.4|115
1643972070000|2022-02-04 10:54:30|4486.37|4485.77|4486.25|4485.65|4486.37|4485.77|4486|4485.4|12
1643972080000|2022-02-04 10:54:40|4486.37|4485.77|4486|4485.4|4486.5|4485.9|4486|4485.4|75
1643972090000|2022-02-04 10:54:50|4486.25|4485.65|4486.25|4485.65|4486.5|4485.9|4485.75|4485.15|69
1643972100000|2022-02-04 10:55:00|4486.75|4486.15|4486.75|4486.15|4487.75|4487.15|4486.62|4486.02|113
1643972110000|2022-02-04 10:55:10|4486.87|4486.27|4487.5|4486.9|4487.5|4486.9|4486.87|4486.27|40
1643972120000|2022-02-04 10:55:20|4487.75|4487.15|4487.25|4486.65|4487.75|4487.15|4487.12|4486.52|125
1643972130000|2022-02-04 10:55:30|4486.75|4486.15|4487.25|4486.65|4487.25|4486.65|4486.62|4486.02|30
1643972140000|2022-02-04 10:55:40|4487.12|4486.52|4486.75|4486.15|4487.25|4486.65|4486.5|4485.9|77
1643972150000|2022-02-04 10:55:50|4486.62|4486.02|4486.5|4485.9|4486.62|4486.02|4486.25|4485.65|46
1643972160000|2022-02-04 10:56:00|4486.75|4486.15|4487|4486.4|4487.25|4486.65|4486.75|4486.15|42
1643972170000|2022-02-04 10:56:10|4487.25|4486.65|4487.62|4487.02|4487.87|4487.27|4487.25|4486.65|49
1643972180000|2022-02-04 10:56:20|4487.5|4486.9|4487.5|4486.9|4487.75|4487.15|4487.25|4486.65|66
1643972190000|2022-02-04 10:56:30|4487.25|4486.65|4487.25|4486.65|4487.5|4486.9|4487|4486.4|28
1643972200000|2022-02-04 10:56:40|4487|4486.4|4485.25|4484.65|4487|4486.4|4485|4484.4|108
1643972210000|2022-02-04 10:56:50|4485|4484.4|4483.25|4482.65|4485|4484.4|4482.75|4482.15|395
1643972220000|2022-02-04 10:57:00|4483.5|4482.9|4482.87|4482.27|4483.5|4482.9|4482.75|4482.15|172
1643972230000|2022-02-04 10:57:10|4482.75|4482.15|4482.75|4482.15|4483|4482.4|4482|4481.4|245
1643972240000|2022-02-04 10:57:20|4482.5|4481.9|4484.37|4483.77|4484.37|4483.77|4482.25|4481.65|244
1643972250000|2022-02-04 10:57:30|4484.25|4483.65|4485|4484.4|4485.5|4484.9|4484|4483.4|124
1643972260000|2022-02-04 10:57:40|4485.25|4484.65|4486.12|4485.52|4486.25|4485.65|4485|4484.4|127
1643972270000|2022-02-04 10:57:50|4486.25|4485.65|4486.25|4485.65|4486.62|4486.02|4486|4485.4|49
1643972280000|2022-02-04 10:58:00|4487.25|4486.65|4487.87|4487.27|4487.87|4487.27|4487.25|4486.65|224
1643972290000|2022-02-04 10:58:10|4488|4487.4|4488.5|4487.9|4488.5|4487.9|4487.37|4486.77|95
1643972300000|2022-02-04 10:58:20|4488.62|4488.02|4488.75|4488.15|4489|4488.4|4488.62|4488.02|148
1643972310000|2022-02-04 10:58:30|4488.5|4487.9|4489.25|4488.65|4489.25|4488.65|4488.5|4487.9|160
1643972320000|2022-02-04 10:58:40|4489.12|4488.52|4488.62|4488.02|4489.25|4488.65|4488.5|4487.9|38
1643972330000|2022-02-04 10:58:50|4488.75|4488.15|4490.5|4489.9|4490.5|4489.9|4488.75|4488.15|245
1643972340000|2022-02-04 10:59:00|4490.25|4489.65|4489|4488.4|4490.5|4489.9|4488.87|4488.27|116
1643972350000|2022-02-04 10:59:10|4488.75|4488.15|4488.25|4487.65|4489|4488.4|4488|4487.4|70
1643972360000|2022-02-04 10:59:20|4488.37|4487.77|4488.62|4488.02|4488.62|4488.02|4488.12|4487.52|55
1643972370000|2022-02-04 10:59:30|4488.5|4487.9|4489.25|4488.65|4489.25|4488.65|4488.5|4487.9|80
1643972380000|2022-02-04 10:59:40|4489.12|4488.52|4489.87|4489.27|4489.87|4489.27|4488.75|4488.15|69
1643972390000|2022-02-04 10:59:50|4489.5|4488.9|4489.25|4488.65|4489.75|4489.15|4489.25|4488.65|60
1643972400000|2022-02-04 11:00:00|4489|4488.4|4489.37|4488.77|4489.5|4488.9|4489|4488.4|200
1643972410000|2022-02-04 11:00:10|4489.25|4488.65|4486.5|4485.9|4489.25|4488.65|4486.25|4485.65|216
1643972420000|2022-02-04 11:00:20|4486.75|4486.15|4489.5|4488.9|4489.5|4488.9|4486.75|4486.15|460
1643972430000|2022-02-04 11:00:30|4489.25|4488.65|4489.25|4488.65|4489.62|4489.02|4489|4488.4|119
1643972440000|2022-02-04 11:00:40|4489.12|4488.52|4488|4487.4|4489.12|4488.52|4488|4487.4|49
1643972450000|2022-02-04 11:00:50|4488.12|4487.52|4487.62|4487.02|4488.12|4487.52|4487|4486.4|167
1643972460000|2022-02-04 11:01:00|4487.75|4487.15|4487.75|4487.15|4488.25|4487.65|4487.62|4487.02|85
1643972470000|2022-02-04 11:01:10|4487.62|4487.02|4487.62|4487.02|4487.75|4487.15|4487.5|4486.9|71
1643972480000|2022-02-04 11:01:20|4487.5|4486.9|4486|4485.4|4487.5|4486.9|4486|4485.4|144
1643972490000|2022-02-04 11:01:30|4485.75|4485.15|4485.5|4484.9|4485.87|4485.27|4485.25|4484.65|155
1643972500000|2022-02-04 11:01:40|4485.62|4485.02|4485.75|4485.15|4486|4485.4|4485.5|4484.9|37
1643972510000|2022-02-04 11:01:50|4485.87|4485.27|4486|4485.4|4486|4485.4|4485.75|4485.15|31
1643972520000|2022-02-04 11:02:00|4485.75|4485.15|4485.5|4484.9|4485.75|4485.15|4485.37|4484.77|75
1643972530000|2022-02-04 11:02:10|4485.75|4485.15|4485.25|4484.65|4485.75|4485.15|4485.25|4484.65|51
1643972540000|2022-02-04 11:02:20|4485.5|4484.9|4486.75|4486.15|4487.12|4486.52|4485.5|4484.9|193
1643972550000|2022-02-04 11:02:30|4486.5|4485.9|4486.5|4485.9|4486.75|4486.15|4486.5|4485.9|28
1643972560000|2022-02-04 11:02:40|4486.25|4485.65|4485|4484.4|4486.25|4485.65|4485|4484.4|99
1643972570000|2022-02-04 11:02:50|4484.75|4484.15|4484.5|4483.9|4485.5|4484.9|4484.5|4483.9|97
1643972580000|2022-02-04 11:03:00|4484.75|4484.15|4485.25|4484.65|4486|4485.4|4484.75|4484.15|141
1643972590000|2022-02-04 11:03:10|4485.75|4485.15|4485.25|4484.65|4485.75|4485.15|4485|4484.4|52
1643972600000|2022-02-04 11:03:20|4485|4484.4|4484|4483.4|4485|4484.4|4484|4483.4|150
1643972610000|2022-02-04 11:03:30|4483.75|4483.15|4483.12|4482.52|4484|4483.4|4482.87|4482.27|253
1643972620000|2022-02-04 11:03:40|4483.25|4482.65|4483.5|4482.9|4483.75|4483.15|4483|4482.4|164
1643972630000|2022-02-04 11:03:50|4483.37|4482.77|4483.25|4482.65|4483.5|4482.9|4483.25|4482.65|38
1643972640000|2022-02-04 11:04:00|4483.5|4482.9|4485|4484.4|4485.25|4484.65|4483.5|4482.9|143
1643972650000|2022-02-04 11:04:10|4484.87|4484.27|4484.75|4484.15|4485.12|4484.52|4484|4483.4|89
1643972660000|2022-02-04 11:04:20|4485|4484.4|4485.5|4484.9|4485.62|4485.02|4484.87|4484.27|102
1643972670000|2022-02-04 11:04:30|4485.37|4484.77|4485|4484.4|4485.5|4484.9|4484.75|4484.15|53
1643972680000|2022-02-04 11:04:40|4484.75|4484.15|4485|4484.4|4485.25|4484.65|4484.75|4484.15|28
1643972690000|2022-02-04 11:04:50|4485.25|4484.65|4483.25|4482.65|4485.25|4484.65|4483.25|4482.65|71
1643972700000|2022-02-04 11:05:00|4483|4482.4|4483.5|4482.9|4483.75|4483.15|4482.75|4482.15|88
1643972710000|2022-02-04 11:05:10|4483.37|4482.77|4483.62|4483.02|4483.62|4483.02|4483|4482.4|81
1643972720000|2022-02-04 11:05:20|4483.5|4482.9|4483.25|4482.65|4483.62|4483.02|4483.25|4482.65|48
1643972730000|2022-02-04 11:05:30|4483.37|4482.77|4484.25|4483.65|4484.25|4483.65|4483.25|4482.65|92
1643972740000|2022-02-04 11:05:40|4484|4483.4|4483.87|4483.27|4484.25|4483.65|4483.75|4483.15|53
1643972750000|2022-02-04 11:05:50|4483.75|4483.15|4484|4483.4|4484.12|4483.52|4483.75|4483.15|23
1643972760000|2022-02-04 11:06:00|4483.75|4483.15|4485.5|4484.9|4485.5|4484.9|4483.75|4483.15|104
1643972770000|2022-02-04 11:06:10|4485.25|4484.65|4484|4483.4|4485.25|4484.65|4484|4483.4|38
1643972780000|2022-02-04 11:06:20|4484.25|4483.65|4483.5|4482.9|4484.25|4483.65|4483.5|4482.9|32
1643972790000|2022-02-04 11:06:30|4483.25|4482.65|4482.75|4482.15|4483.37|4482.77|4482.75|4482.15|71
1643972800000|2022-02-04 11:06:40|4482.62|4482.02|4482.5|4481.9|4483|4482.4|4482.5|4481.9|70
1643972810000|2022-02-04 11:06:50|4482.37|4481.77|4482.5|4481.9|4482.62|4482.02|4482.25|4481.65|61
1643972820000|2022-02-04 11:07:00|4482.37|4481.77|4481|4480.4|4482.37|4481.77|4481|4480.4|221
1643972830000|2022-02-04 11:07:10|4481.25|4480.65|4481|4480.4|4481.25|4480.65|4481|4480.4|40
1643972840000|2022-02-04 11:07:20|4481.12|4480.52|4482|4481.4|4482.37|4481.77|4481|4480.4|107
1643972850000|2022-02-04 11:07:30|4481.37|4480.77|4481.25|4480.65|4481.5|4480.9|4481|4480.4|122
1643972860000|2022-02-04 11:07:40|4481|4480.4|4481|4480.4|4481.12|4480.52|4480.5|4479.9|192
1643972870000|2022-02-04 11:07:50|4480.87|4480.27|4481|4480.4|4482|4481.4|4480.87|4480.27|368
1643972880000|2022-02-04 11:08:00|4481.12|4480.52|4481.75|4481.15|4481.75|4481.15|4481|4480.4|97
1643972890000|2022-02-04 11:08:10|4481.25|4480.65|4480.5|4479.9|4481.25|4480.65|4480.5|4479.9|163
1643972900000|2022-02-04 11:08:20|4480.37|4479.77|4480.25|4479.65|4480.37|4479.77|4480.25|4479.65|45
1643972910000|2022-02-04 11:08:30|4480.37|4479.77|4480.5|4479.9|4480.5|4479.9|4480.25|4479.65|43
1643972920000|2022-02-04 11:08:40|4480.37|4479.77|4480|4479.4|4480.5|4479.9|4479.75|4479.15|203
1643972930000|2022-02-04 11:08:50|4479.87|4479.27|4478|4477.4|4480|4479.4|4477.75|4477.15|628
1643972940000|2022-02-04 11:09:00|4477.75|4477.15|4477|4476.4|4479.5|4478.9|4476.5|4475.9|821
1643972950000|2022-02-04 11:09:10|4476.87|4476.27|4477.75|4477.15|4478|4477.4|4476.25|4475.65|366
1643972960000|2022-02-04 11:09:20|4478|4477.4|4478.5|4477.9|4478.75|4478.15|4477.87|4477.27|142
1643972970000|2022-02-04 11:09:30|4478.75|4478.15|4479|4478.4|4479|4478.4|4478.75|4478.15|88
1643972980000|2022-02-04 11:09:40|4478.75|4478.15|4478.87|4478.27|4479.25|4478.65|4478.75|4478.15|79
1643972990000|2022-02-04 11:09:50|4478.75|4478.15|4477.75|4477.15|4479|4478.4|4477.62|4477.02|103
1643973000000|2022-02-04 11:10:00|4477.62|4477.02|4476.5|4475.9|4477.62|4477.02|4476.5|4475.9|136
1643973010000|2022-02-04 11:10:10|4476.75|4476.15|4476.75|4476.15|4477.5|4476.9|4476.5|4475.9|157
1643973020000|2022-02-04 11:10:20|4476.62|4476.02|4477|4476.4|4477|4476.4|4476.5|4475.9|110
1643973030000|2022-02-04 11:10:30|4477.25|4476.65|4475.25|4474.65|4477.25|4476.65|4475.25|4474.65|342
1643973040000|2022-02-04 11:10:40|4475|4474.4|4473.5|4472.9|4475|4474.4|4473.5|4472.9|447
1643973050000|2022-02-04 11:10:50|4473.62|4473.02|4474|4473.4|4474.5|4473.9|4473.37|4472.77|313
1643973060000|2022-02-04 11:11:00|4474.12|4473.52|4476|4475.4|4476.5|4475.9|4474|4473.4|386
1643973070000|2022-02-04 11:11:10|4476.12|4475.52|4475.75|4475.15|4476.25|4475.65|4475.75|4475.15|196
1643973080000|2022-02-04 11:11:20|4475.25|4474.65|4475|4474.4|4475.37|4474.77|4474.5|4473.9|222
1643973090000|2022-02-04 11:11:30|4474.75|4474.15|4474|4473.4|4475|4474.4|4474|4473.4|69
1643973100000|2022-02-04 11:11:40|4474.12|4473.52|4474|4473.4|4474.25|4473.65|4474|4473.4|79
1643973110000|2022-02-04 11:11:50|4474.12|4473.52|4474.5|4473.9|4474.75|4474.15|4474.12|4473.52|191
1643973120000|2022-02-04 11:12:00|4474.75|4474.15|4474.25|4473.65|4474.75|4474.15|4474|4473.4|64
1643973130000|2022-02-04 11:12:10|4474|4473.4|4474.25|4473.65|4474.25|4473.65|4473|4472.4|295
1643973140000|2022-02-04 11:12:20|4474.37|4473.77|4473.75|4473.15|4474.75|4474.15|4473.75|4473.15|123
1643973150000|2022-02-04 11:12:30|4474|4473.4|4475.25|4474.65|4475.25|4474.65|4474|4473.4|164
1643973160000|2022-02-04 11:12:40|4473.62|4473.02|4474.5|4473.9|4474.5|4473.9|4473.62|4473.02|309
1643973170000|2022-02-04 11:12:50|4474.75|4474.15|4473.5|4472.9|4474.75|4474.15|4473.5|4472.9|128
1643973180000|2022-02-04 11:13:00|4473.62|4473.02|4473.75|4473.15|4474|4473.4|4473.25|4472.65|68
1643973190000|2022-02-04 11:13:10|4473.5|4472.9|4473|4472.4|4473.62|4473.02|4472.75|4472.15|100
1643973200000|2022-02-04 11:13:20|4472.87|4472.27|4473.12|4472.52|4473.5|4472.9|4472.25|4471.65|107
1643973210000|2022-02-04 11:13:30|4473.25|4472.65|4473|4472.4|4473.75|4473.15|4472.75|4472.15|120
1643973220000|2022-02-04 11:13:40|4473.25|4472.65|4473.75|4473.15|4473.75|4473.15|4473|4472.4|47
1643973230000|2022-02-04 11:13:50|4473.5|4472.9|4472.5|4471.9|4473.5|4472.9|4472.5|4471.9|189
1643973240000|2022-02-04 11:14:00|4472.25|4471.65|4473.25|4472.65|4473.25|4472.65|4472|4471.4|218
1643973250000|2022-02-04 11:14:10|4473.5|4472.9|4473.25|4472.65|4473.75|4473.15|4473|4472.4|122
1643973260000|2022-02-04 11:14:20|4473|4472.4|4473|4472.4|4473.25|4472.65|4472.75|4472.15|66
1643973270000|2022-02-04 11:14:30|4473.25|4472.65|4473.75|4473.15|4474|4473.4|4473|4472.4|121
1643973280000|2022-02-04 11:14:40|4473.5|4472.9|4473.5|4472.9|4473.75|4473.15|4473.25|4472.65|37
1643973290000|2022-02-04 11:14:50|4473.37|4472.77|4473.75|4473.15|4473.75|4473.15|4473|4472.4|87
1643973300000|2022-02-04 11:15:00|4473.25|4472.65|4472.25|4471.65|4473.25|4472.65|4471.25|4470.65|390
1643973310000|2022-02-04 11:15:10|4472.75|4472.15|4473.5|4472.9|4474.25|4473.65|4472.75|4472.15|217
1643973320000|2022-02-04 11:15:20|4474.25|4473.65|4473.75|4473.15|4474.25|4473.65|4473.5|4472.9|147
1643973330000|2022-02-04 11:15:30|4473.5|4472.9|4473.62|4473.02|4474|4473.4|4473.25|4472.65|103
1643973340000|2022-02-04 11:15:40|4473.5|4472.9|4474|4473.4|4474.25|4473.65|4472.75|4472.15|195
1643973350000|2022-02-04 11:15:50|4474.25|4473.65|4473.5|4472.9|4474.5|4473.9|4473.25|4472.65|221
1643973360000|2022-02-04 11:16:00|4473.37|4472.77|4473.75|4473.15|4474.75|4474.15|4473.25|4472.65|304
1643973370000|2022-02-04 11:16:10|4473.25|4472.65|4474.25|4473.65|4474.37|4473.77|4473.25|4472.65|90
1643973380000|2022-02-04 11:16:20|4474.5|4473.9|4474.5|4473.9|4475|4474.4|4474|4473.4|216
1643973390000|2022-02-04 11:16:30|4474.62|4474.02|4474.25|4473.65|4474.75|4474.15|4474|4473.4|70
1643973400000|2022-02-04 11:16:40|4474.12|4473.52|4475.12|4474.52|4475.12|4474.52|4474|4473.4|118
1643973410000|2022-02-04 11:16:50|4475.25|4474.65|4474.75|4474.15|4475.5|4474.9|4474.25|4473.65|316
1643973420000|2022-02-04 11:17:00|4474.87|4474.27|4475|4474.4|4475.25|4474.65|4474.25|4473.65|105
1643973430000|2022-02-04 11:17:10|4474.75|4474.15|4475|4474.4|4475|4474.4|4474.25|4473.65|69
1643973440000|2022-02-04 11:17:20|4474.75|4474.15|4475.25|4474.65|4475.25|4474.65|4474.75|4474.15|62
1643973450000|2022-02-04 11:17:30|4475|4474.4|4474.75|4474.15|4475|4474.4|4474.25|4473.65|101
1643973460000|2022-02-04 11:17:40|4474.87|4474.27|4475.5|4474.9|4475.75|4475.15|4474.87|4474.27|201
1643973470000|2022-02-04 11:17:50|4475.25|4474.65|4475.25|4474.65|4475.5|4474.9|4475|4474.4|33
1643973480000|2022-02-04 11:18:00|4475.12|4474.52|4475.5|4474.9|4475.5|4474.9|4475|4474.4|38
1643973490000|2022-02-04 11:18:10|4475.37|4474.77|4475.75|4475.15|4476|4475.4|4475.25|4474.65|94
1643973500000|2022-02-04 11:18:20|4475.5|4474.9|4474.75|4474.15|4475.5|4474.9|4474.5|4473.9|167
1643973510000|2022-02-04 11:18:30|4474.62|4474.02|4473.5|4472.9|4474.62|4474.02|4473.5|4472.9|199
1643973520000|2022-02-04 11:18:40|4473.75|4473.15|4473.75|4473.15|4474|4473.4|4473.5|4472.9|134
1643973530000|2022-02-04 11:18:50|4473.5|4472.9|4474.25|4473.65|4474.25|4473.65|4473.5|4472.9|46
1643973540000|2022-02-04 11:19:00|4474.5|4473.9|4475.25|4474.65|4475.25|4474.65|4474|4473.4|103
1643973550000|2022-02-04 11:19:10|4474.75|4474.15|4473.87|4473.27|4474.75|4474.15|4473.37|4472.77|180
1643973560000|2022-02-04 11:19:20|4473.75|4473.15|4474.62|4474.02|4474.75|4474.15|4473.5|4472.9|92
1643973570000|2022-02-04 11:19:30|4474.75|4474.15|4474.5|4473.9|4475.12|4474.52|4474.5|4473.9|60
1643973580000|2022-02-04 11:19:40|4474.25|4473.65|4474.62|4474.02|4474.75|4474.15|4474.25|4473.65|30
1643973590000|2022-02-04 11:19:50|4474.75|4474.15|4474.12|4473.52|4474.75|4474.15|4474|4473.4|49
1643973600000|2022-02-04 11:20:00|4474|4473.4|4473.75|4473.15|4474.5|4473.9|4473.75|4473.15|43
1643973610000|2022-02-04 11:20:10|4474|4473.4|4473.5|4472.9|4474|4473.4|4473.5|4472.9|120
1643973620000|2022-02-04 11:20:20|4473.62|4473.02|4473.75|4473.15|4473.75|4473.15|4473.25|4472.65|66
1643973630000|2022-02-04 11:20:30|4473.62|4473.02|4474|4473.4|4474.25|4473.65|4473.62|4473.02|52
1643973640000|2022-02-04 11:20:40|4474.25|4473.65|4473.5|4472.9|4474.25|4473.65|4473.5|4472.9|40
1643973650000|2022-02-04 11:20:50|4473.75|4473.15|4473.5|4472.9|4474.75|4474.15|4473.5|4472.9|85
1643973660000|2022-02-04 11:21:00|4473.25|4472.65|4469.62|4469.02|4473.25|4472.65|4469.5|4468.9|694
1643973670000|2022-02-04 11:21:10|4469.5|4468.9|4467|4466.4|4469.5|4468.9|4466.5|4465.9|912
1643973680000|2022-02-04 11:21:20|4467.25|4466.65|4468.75|4468.15|4468.75|4468.15|4467.25|4466.65|352
1643973690000|2022-02-04 11:21:30|4468.62|4468.02|4468.25|4467.65|4468.75|4468.15|4468.25|4467.65|66
1643973700000|2022-02-04 11:21:40|4468|4467.4|4467.5|4466.9|4468|4467.4|4467.25|4466.65|163
1643973710000|2022-02-04 11:21:50|4468|4467.4|4467.5|4466.9|4468.5|4467.9|4467.5|4466.9|116
1643973720000|2022-02-04 11:22:00|4467.25|4466.65|4468.25|4467.65|4468.25|4467.65|4467.25|4466.65|92
1643973730000|2022-02-04 11:22:10|4468|4467.4|4468|4467.4|4468.25|4467.65|4467.75|4467.15|136
1643973740000|2022-02-04 11:22:20|4468.25|4467.65|4467.12|4466.52|4468.25|4467.65|4467.12|4466.52|179
1643973750000|2022-02-04 11:22:30|4467|4466.4|4468.25|4467.65|4468.25|4467.65|4467|4466.4|173
1643973760000|2022-02-04 11:22:40|4468|4467.4|4465.87|4465.27|4468|4467.4|4465.87|4465.27|281
1643973770000|2022-02-04 11:22:50|4465.75|4465.15|4466|4465.4|4466|4465.4|4465.75|4465.15|79
1643973780000|2022-02-04 11:23:00|4465.75|4465.15|4467.75|4467.15|4468|4467.4|4465.75|4465.15|191
1643973790000|2022-02-04 11:23:10|4467.87|4467.27|4466.5|4465.9|4468|4467.4|4466|4465.4|271
1643973800000|2022-02-04 11:23:20|4466.62|4466.02|4467.25|4466.65|4467.25|4466.65|4466.25|4465.65|116
1643973810000|2022-02-04 11:23:30|4467|4466.4|4467.37|4466.77|4467.5|4466.9|4467|4466.4|39
1643973820000|2022-02-04 11:23:40|4467.5|4466.9|4466.25|4465.65|4467.5|4466.9|4466|4465.4|156
1643973830000|2022-02-04 11:23:50|4466.37|4465.77|4467.25|4466.65|4467.5|4466.9|4466.37|4465.77|137
1643973840000|2022-02-04 11:24:00|4467.37|4466.77|4467.75|4467.15|4467.75|4467.15|4467|4466.4|67
1643973850000|2022-02-04 11:24:10|4467.5|4466.9|4467.25|4466.65|4467.87|4467.27|4467.25|4466.65|68
1643973860000|2022-02-04 11:24:20|4467.37|4466.77|4468|4467.4|4468|4467.4|4467.25|4466.65|67
1643973870000|2022-02-04 11:24:30|4467.75|4467.15|4468|4467.4|4468.25|4467.65|4467.75|4467.15|95
1643973880000|2022-02-04 11:24:40|4468.12|4467.52|4468.5|4467.9|4468.5|4467.9|4468|4467.4|84
1643973890000|2022-02-04 11:24:50|4468.75|4468.15|4468.5|4467.9|4468.75|4468.15|4468.37|4467.77|74
1643973900000|2022-02-04 11:25:00|4468.75|4468.15|4469.75|4469.15|4469.75|4469.15|4468.75|4468.15|138
1643973910000|2022-02-04 11:25:10|4470|4469.4|4473.62|4473.02|4473.62|4473.02|4470|4469.4|615
1643973920000|2022-02-04 11:25:20|4473.5|4472.9|4473.87|4473.27|4474.5|4473.9|4473|4472.4|196
1643973930000|2022-02-04 11:25:30|4474|4473.4|4474.5|4473.9|4474.5|4473.9|4473.75|4473.15|131
1643973940000|2022-02-04 11:25:40|4474.75|4474.15|4474.25|4473.65|4475|4474.4|4474|4473.4|90
1643973950000|2022-02-04 11:25:50|4474|4473.4|4474.5|4473.9|4474.75|4474.15|4474|4473.4|89
1643973960000|2022-02-04 11:26:00|4474.37|4473.77|4475.12|4474.52|4475.5|4474.9|4474.37|4473.77|65
1643973970000|2022-02-04 11:26:10|4475|4474.4|4473.5|4472.9|4475.12|4474.52|4473.5|4472.9|180
1643973980000|2022-02-04 11:26:20|4473.75|4473.15|4473.75|4473.15|4474.5|4473.9|4473|4472.4|212
1643973990000|2022-02-04 11:26:30|4473.87|4473.27|4474.25|4473.65|4474.5|4473.9|4473.75|4473.15|29
1643974000000|2022-02-04 11:26:40|4474.5|4473.9|4475.5|4474.9|4475.5|4474.9|4474.5|4473.9|99
1643974010000|2022-02-04 11:26:50|4475.25|4474.65|4474.62|4474.02|4475.75|4475.15|4474.5|4473.9|100
1643974020000|2022-02-04 11:27:00|4474.5|4473.9|4475.12|4474.52|4475.5|4474.9|4474.5|4473.9|32
1643974030000|2022-02-04 11:27:10|4475.25|4474.65|4474.75|4474.15|4475.5|4474.9|4474.5|4473.9|54
1643974040000|2022-02-04 11:27:20|4475|4474.4|4474.75|4474.15|4475.25|4474.65|4474.75|4474.15|50
1643974050000|2022-02-04 11:27:30|4475.25|4474.65|4475|4474.4|4475.25|4474.65|4474.75|4474.15|39
1643974060000|2022-02-04 11:27:40|4475.25|4474.65|4476.5|4475.9|4476.5|4475.9|4475|4474.4|116
1643974070000|2022-02-04 11:27:50|4476.37|4475.77|4476|4475.4|4476.5|4475.9|4475.75|4475.15|80
1643974080000|2022-02-04 11:28:00|4476.25|4475.65|4476.75|4476.15|4476.75|4476.15|4476|4475.4|62
1643974090000|2022-02-04 11:28:10|4476.87|4476.27|4477|4476.4|4477.5|4476.9|4476.75|4476.15|172
1643974100000|2022-02-04 11:28:20|4477.12|4476.52|4477|4476.4|4477.25|4476.65|4476.75|4476.15|61
1643974110000|2022-02-04 11:28:30|4476.75|4476.15|4476.75|4476.15|4476.75|4476.15|4476.5|4475.9|74
1643974120000|2022-02-04 11:28:40|4476.5|4475.9|4475.62|4475.02|4477|4476.4|4475|4474.4|163
1643974130000|2022-02-04 11:28:50|4475.75|4475.15|4475.75|4475.15|4476.12|4475.52|4474.87|4474.27|51
1643974140000|2022-02-04 11:29:00|4475.62|4475.02|4475.25|4474.65|4476.12|4475.52|4475.25|4474.65|125
1643974150000|2022-02-04 11:29:10|4475.5|4474.9|4475.25|4474.65|4475.87|4475.27|4475.25|4474.65|51
1643974160000|2022-02-04 11:29:20|4475.37|4474.77|4476.62|4476.02|4476.75|4476.15|4475.25|4474.65|78
1643974170000|2022-02-04 11:29:30|4476.5|4475.9|4475.87|4475.27|4476.75|4476.15|4475.25|4474.65|48
1643974180000|2022-02-04 11:29:40|4475.75|4475.15|4475.5|4474.9|4475.87|4475.27|4475|4474.4|83
1643974190000|2022-02-04 11:29:50|4475.25|4474.65|4475.5|4474.9|4475.5|4474.9|4475.25|4474.65|79
1643974200000|2022-02-04 11:30:00|4475.37|4474.77|4474.12|4473.52|4475.5|4474.9|4474|4473.4|128
1643974210000|2022-02-04 11:30:10|4474.25|4473.65|4475.5|4474.9|4475.5|4474.9|4473.75|4473.15|211
1643974220000|2022-02-04 11:30:20|4475.25|4474.65|4475.25|4474.65|4475.25|4474.65|4474.75|4474.15|55
1643974230000|2022-02-04 11:30:30|4475.12|4474.52|4475.5|4474.9|4475.5|4474.9|4474.87|4474.27|33
1643974240000|2022-02-04 11:30:40|4475.25|4474.65|4475|4474.4|4475.5|4474.9|4474.75|4474.15|95
1643974250000|2022-02-04 11:30:50|4474.87|4474.27|4474|4473.4|4475|4474.4|4473.75|4473.15|76
1643974260000|2022-02-04 11:31:00|4474.12|4473.52|4474.25|4473.65|4475|4474.4|4474.12|4473.52|101
1643974270000|2022-02-04 11:31:10|4474.37|4473.77|4475.75|4475.15|4476|4475.4|4474.25|4473.65|191
1643974280000|2022-02-04 11:31:20|4476|4475.4|4476.87|4476.27|4476.87|4476.27|4475.75|4475.15|85
1643974290000|2022-02-04 11:31:30|4477|4476.4|4478|4477.4|4478|4477.4|4477|4476.4|114
1643974300000|2022-02-04 11:31:40|4477.75|4477.15|4477|4476.4|4477.75|4477.15|4477|4476.4|55
1643974310000|2022-02-04 11:31:50|4477.25|4476.65|4477.75|4477.15|4477.75|4477.15|4477|4476.4|88
1643974320000|2022-02-04 11:32:00|4477.5|4476.9|4476|4475.4|4477.87|4477.27|4475.75|4475.15|211
1643974330000|2022-02-04 11:32:10|4476.12|4475.52|4476.5|4475.9|4477.12|4476.52|4476|4475.4|56
1643974340000|2022-02-04 11:32:20|4476.75|4476.15|4475.75|4475.15|4476.75|4476.15|4475.5|4474.9|151
1643974350000|2022-02-04 11:32:30|4475.5|4474.9|4474.12|4473.52|4475.5|4474.9|4474.12|4473.52|143
1643974360000|2022-02-04 11:32:40|4474|4473.4|4475.37|4474.77|4475.75|4475.15|4474|4473.4|105
1643974370000|2022-02-04 11:32:50|4475.5|4474.9|4476.25|4475.65|4476.25|4475.65|4475.5|4474.9|48
1643974380000|2022-02-04 11:33:00|4477|4476.4|4475.75|4475.15|4477|4476.4|4475.62|4475.02|241
1643974390000|2022-02-04 11:33:10|4475.37|4474.77|4475.5|4474.9|4475.5|4474.9|4475.25|4474.65|25
1643974400000|2022-02-04 11:33:20|4475.25|4474.65|4475.25|4474.65|4475.25|4474.65|4475|4474.4|34
1643974410000|2022-02-04 11:33:30|4475|4474.4|4476|4475.4|4476.25|4475.65|4474.37|4473.77|64
1643974420000|2022-02-04 11:33:40|4476.25|4475.65|4476.25|4475.65|4476.25|4475.65|4476|4475.4|37
1643974430000|2022-02-04 11:33:50|4476.12|4475.52|4476.25|4475.65|4476.75|4476.15|4476.12|4475.52|37
1643974440000|2022-02-04 11:34:00|4476.37|4475.77|4476.87|4476.27|4477|4476.4|4476.37|4475.77|22
1643974450000|2022-02-04 11:34:10|4477|4476.4|4476|4475.4|4477.5|4476.9|4476|4475.4|215
1643974460000|2022-02-04 11:34:20|4475.25|4474.65|4475.25|4474.65|4475.5|4474.9|4474.87|4474.27|105
1643974470000|2022-02-04 11:34:30|4475.5|4474.9|4475.25|4474.65|4475.75|4475.15|4475.25|4474.65|20
1643974480000|2022-02-04 11:34:40|4475.5|4474.9|4475.25|4474.65|4476|4475.4|4475.25|4474.65|21
1643974490000|2022-02-04 11:34:50|4475.5|4474.9|4476.12|4475.52|4476.12|4475.52|4475.25|4474.65|71
1643974500000|2022-02-04 11:35:00|4475.75|4475.15|4474.37|4473.77|4475.75|4475.15|4474.37|4473.77|85
1643974510000|2022-02-04 11:35:10|4474.5|4473.9|4474.25|4473.65|4474.75|4474.15|4474.25|4473.65|105
1643974520000|2022-02-04 11:35:20|4474.5|4473.9|4473.25|4472.65|4474.5|4473.9|4473|4472.4|138
1643974530000|2022-02-04 11:35:30|4473.5|4472.9|4474.75|4474.15|4474.75|4474.15|4472.87|4472.27|76
1643974540000|2022-02-04 11:35:40|4474.87|4474.27|4473.75|4473.15|4475.25|4474.65|4473.75|4473.15|53
1643974550000|2022-02-04 11:35:50|4473.87|4473.27|4473.75|4473.15|4474|4473.4|4473|4472.4|55
1643974560000|2022-02-04 11:36:00|4473.5|4472.9|4474.37|4473.77|4474.75|4474.15|4473.5|4472.9|69
1643974570000|2022-02-04 11:36:10|4474.5|4473.9|4475.5|4474.9|4475.75|4475.15|4474|4473.4|77
1643974580000|2022-02-04 11:36:20|4475.25|4474.65|4473.87|4473.27|4475.37|4474.77|4473.5|4472.9|53
1643974590000|2022-02-04 11:36:30|4473.75|4473.15|4475.12|4474.52|4475.12|4474.52|4473.75|4473.15|78
1643974600000|2022-02-04 11:36:40|4475|4474.4|4474.75|4474.15|4475.25|4474.65|4474.5|4473.9|36
1643974610000|2022-02-04 11:36:50|4475|4474.4|4475|4474.4|4475.5|4474.9|4474.75|4474.15|36
1643974620000|2022-02-04 11:37:00|4475.12|4474.52|4476.5|4475.9|4476.5|4475.9|4475.12|4474.52|68
1643974630000|2022-02-04 11:37:10|4476.25|4475.65|4476.37|4475.77|4476.5|4475.9|4475.75|4475.15|28
1643974640000|2022-02-04 11:37:20|4476.25|4475.65|4476.75|4476.15|4476.87|4476.27|4476.25|4475.65|109
1643974650000|2022-02-04 11:37:30|4476.87|4476.27|4477.5|4476.9|4477.5|4476.9|4476.87|4476.27|88
1643974660000|2022-02-04 11:37:40|4477.75|4477.15|4476.5|4475.9|4477.75|4477.15|4476.5|4475.9|39
1643974670000|2022-02-04 11:37:50|4476.75|4476.15|4478.75|4478.15|4479|4478.4|4476.75|4476.15|501
1643974680000|2022-02-04 11:38:00|4478.5|4477.9|4478.12|4477.52|4478.5|4477.9|4478|4477.4|70
1643974690000|2022-02-04 11:38:10|4478|4477.4|4478.25|4477.65|4478.75|4478.15|4478|4477.4|75
1643974700000|2022-02-04 11:38:20|4478.37|4477.77|4479|4478.4|4479|4478.4|4478.37|4477.77|113
1643974710000|2022-02-04 11:38:30|4478.62|4478.02|4479.25|4478.65|4479.37|4478.77|4478.5|4477.9|211
1643974720000|2022-02-04 11:38:40|4479.37|4478.77|4478.75|4478.15|4479.5|4478.9|4478.75|4478.15|52
1643974730000|2022-02-04 11:38:50|4478.87|4478.27|4479.25|4478.65|4479.25|4478.65|4478.75|4478.15|66
1643974740000|2022-02-04 11:39:00|4479|4478.4|4478.75|4478.15|4479|4478.4|4478.5|4477.9|50
1643974750000|2022-02-04 11:39:10|4478.5|4477.9|4479.5|4478.9|4479.5|4478.9|4478.5|4477.9|107
1643974760000|2022-02-04 11:39:20|4479.75|4479.15|4480|4479.4|4480|4479.4|4479.5|4478.9|58
1643974770000|2022-02-04 11:39:30|4479.75|4479.15|4481|4480.4|4481.25|4480.65|4479.75|4479.15|441
1643974780000|2022-02-04 11:39:40|4481.12|4480.52|4480.5|4479.9|4481.25|4480.65|4480.5|4479.9|163
1643974790000|2022-02-04 11:39:50|4480|4479.4|4479.75|4479.15|4480.25|4479.65|4479.75|4479.15|137
1643974800000|2022-02-04 11:40:00|4479.62|4479.02|4479|4478.4|4479.75|4479.15|4479|4478.4|82
1643974810000|2022-02-04 11:40:10|4478.75|4478.15|4478|4477.4|4479|4478.4|4478|4477.4|192
1643974820000|2022-02-04 11:40:20|4477.87|4477.27|4478.25|4477.65|4478.25|4477.65|4477.75|4477.15|239
1643974830000|2022-02-04 11:40:30|4478.5|4477.9|4477.25|4476.65|4478.75|4478.15|4477.25|4476.65|122
1643974840000|2022-02-04 11:40:40|4477.5|4476.9|4476.5|4475.9|4477.5|4476.9|4476.25|4475.65|140
1643974850000|2022-02-04 11:40:50|4476.62|4476.02|4476.75|4476.15|4476.87|4476.27|4476.5|4475.9|82
1643974860000|2022-02-04 11:41:00|4477.25|4476.65|4477|4476.4|4477.25|4476.65|4476.87|4476.27|91
1643974870000|2022-02-04 11:41:10|4476.75|4476.15|4477.25|4476.65|4477.25|4476.65|4476.75|4476.15|20
1643974880000|2022-02-04 11:41:20|4477|4476.4|4477|4476.4|4477|4476.4|4476.75|4476.15|20
1643974890000|2022-02-04 11:41:30|4476.87|4476.27|4476.25|4475.65|4477|4476.4|4476|4475.4|64
1643974900000|2022-02-04 11:41:40|4476.5|4475.9|4476.75|4476.15|4476.75|4476.15|4476.25|4475.65|59
1643974910000|2022-02-04 11:41:50|4476.87|4476.27|4477.5|4476.9|4477.5|4476.9|4476.87|4476.27|68
1643974920000|2022-02-04 11:42:00|4477.12|4476.52|4477.37|4476.77|4477.75|4477.15|4477.12|4476.52|147
1643974930000|2022-02-04 11:42:10|4477.5|4476.9|4477|4476.4|4477.75|4477.15|4477|4476.4|25
1643974940000|2022-02-04 11:42:20|4476.75|4476.15|4477.5|4476.9|4477.5|4476.9|4476.75|4476.15|13
1643974950000|2022-02-04 11:42:30|4478|4477.4|4478.25|4477.65|4478.25|4477.65|4477.5|4476.9|60
1643974960000|2022-02-04 11:42:40|4478.12|4477.52|4478|4477.4|4478.25|4477.65|4477.75|4477.15|38
1643974970000|2022-02-04 11:42:50|4477.87|4477.27|4477.25|4476.65|4478|4477.4|4477.25|4476.65|25
1643974980000|2022-02-04 11:43:00|4476.5|4475.9|4476.37|4475.77|4476.62|4476.02|4476|4475.4|77
1643974990000|2022-02-04 11:43:10|4476.25|4475.65|4475.37|4474.77|4476.25|4475.65|4475|4474.4|231
1643975000000|2022-02-04 11:43:20|4475.5|4474.9|4476.25|4475.65|4476.37|4475.77|4475.5|4474.9|40
1643975010000|2022-02-04 11:43:30|4476|4475.4|4476|4475.4|4476.25|4475.65|4475.75|4475.15|17
1643975020000|2022-02-04 11:43:40|4475.75|4475.15|4475.75|4475.15|4475.75|4475.15|4475.75|4475.15|10
1643975030000|2022-02-04 11:43:50|4475.62|4475.02|4475.5|4474.9|4475.75|4475.15|4475.25|4474.65|14
1643975040000|2022-02-04 11:44:00|4475.62|4475.02|4476.25|4475.65|4476.5|4475.9|4475.5|4474.9|56
1643975050000|2022-02-04 11:44:10|4476.5|4475.9|4476.12|4475.52|4476.75|4476.15|4476.12|4475.52|24
1643975060000|2022-02-04 11:44:20|4476.25|4475.65|4476|4475.4|4476.25|4475.65|4475.87|4475.27|5
1643975070000|2022-02-04 11:44:30|4476.12|4475.52|4476.75|4476.15|4476.75|4476.15|4476.12|4475.52|27
1643975080000|2022-02-04 11:44:40|4476.62|4476.02|4476|4475.4|4476.75|4476.15|4475.87|4475.27|18
1643975090000|2022-02-04 11:44:50|4475.75|4475.15|4475.5|4474.9|4475.75|4475.15|4475.5|4474.9|73
1643975100000|2022-02-04 11:45:00|4475.37|4474.77|4475|4474.4|4475.5|4474.9|4475|4474.4|16
1643975110000|2022-02-04 11:45:10|4474.87|4474.27|4473.75|4473.15|4474.87|4474.27|4473.37|4472.77|236
1643975120000|2022-02-04 11:45:20|4473.62|4473.02|4473.25|4472.65|4473.62|4473.02|4473|4472.4|248
1643975130000|2022-02-04 11:45:30|4473.5|4472.9|4472.75|4472.15|4473.5|4472.9|4472.75|4472.15|52
1643975140000|2022-02-04 11:45:40|4472.5|4471.9|4470.37|4469.77|4472.75|4472.15|4470|4469.4|566
1643975150000|2022-02-04 11:45:50|4470.25|4469.65|4469.5|4468.9|4470.25|4469.65|4469.25|4468.65|271
1643975160000|2022-02-04 11:46:00|4470.12|4469.52|4471.25|4470.65|4471.37|4470.77|4469.87|4469.27|283
1643975170000|2022-02-04 11:46:10|4471|4470.4|4470.25|4469.65|4471.37|4470.77|4470.25|4469.65|193
1643975180000|2022-02-04 11:46:20|4470.12|4469.52|4470.12|4469.52|4470.75|4470.15|4470|4469.4|69
1643975190000|2022-02-04 11:46:30|4470.25|4469.65|4469.75|4469.15|4470.25|4469.65|4469.75|4469.15|29
1643975200000|2022-02-04 11:46:40|4470|4469.4|4470.25|4469.65|4470.75|4470.15|4470|4469.4|122
1643975210000|2022-02-04 11:46:50|4470.5|4469.9|4470.75|4470.15|4470.75|4470.15|4470.5|4469.9|21
1643975220000|2022-02-04 11:47:00|4471.75|4471.15|4471.25|4470.65|4471.75|4471.15|4471|4470.4|66
1643975230000|2022-02-04 11:47:10|4471.12|4470.52|4471.25|4470.65|4471.5|4470.9|4471|4470.4|33
1643975240000|2022-02-04 11:47:20|4471.37|4470.77|4471|4470.4|4471.37|4470.77|4470.62|4470.02|33
1643975250000|2022-02-04 11:47:30|4470.62|4470.02|4472|4471.4|4472|4471.4|4470.5|4469.9|91
1643975260000|2022-02-04 11:47:40|4472.12|4471.52|4472.25|4471.65|4472.75|4472.15|4472|4471.4|58
1643975270000|2022-02-04 11:47:50|4472|4471.4|4472|4471.4|4472|4471.4|4471.62|4471.02|46
1643975280000|2022-02-04 11:48:00|4471.75|4471.15|4473|4472.4|4473|4472.4|4471.75|4471.15|102
1643975290000|2022-02-04 11:48:10|4473.25|4472.65|4472.75|4472.15|4473.75|4473.15|4472.62|4472.02|84
1643975300000|2022-02-04 11:48:20|4472.62|4472.02|4472.75|4472.15|4473.25|4472.65|4472.62|4472.02|23
1643975310000|2022-02-04 11:48:30|4472.62|4472.02|4472.87|4472.27|4472.87|4472.27|4472.62|4472.02|24
1643975320000|2022-02-04 11:48:40|4472.75|4472.15|4472.75|4472.15|4473.25|4472.65|4472.75|4472.15|99
1643975330000|2022-02-04 11:48:50|4473|4472.4|4472.5|4471.9|4473|4472.4|4472.5|4471.9|37
1643975340000|2022-02-04 11:49:00|4471.5|4470.9|4471.5|4470.9|4471.5|4470.9|4471.12|4470.52|106
1643975350000|2022-02-04 11:49:10|4471.37|4470.77|4471|4470.4|4471.5|4470.9|4471|4470.4|57
1643975360000|2022-02-04 11:49:20|4470.75|4470.15|4470.75|4470.15|4470.87|4470.27|4470.37|4469.77|61
1643975370000|2022-02-04 11:49:30|4470.62|4470.02|4470.5|4469.9|4470.75|4470.15|4470.5|4469.9|27
1643975380000|2022-02-04 11:49:40|4470.25|4469.65|4470.5|4469.9|4470.62|4470.02|4470.25|4469.65|32
1643975390000|2022-02-04 11:49:50|4470.87|4470.27|4470.5|4469.9|4470.87|4470.27|4470.5|4469.9|161
1643975400000|2022-02-04 11:50:00|4470.25|4469.65|4468.5|4467.9|4470.25|4469.65|4468.25|4467.65|273
1643975410000|2022-02-04 11:50:10|4468.25|4467.65|4467.75|4467.15|4468.37|4467.77|4467.12|4466.52|187
1643975420000|2022-02-04 11:50:20|4467.87|4467.27|4468.75|4468.15|4468.87|4468.27|4467.75|4467.15|123
1643975430000|2022-02-04 11:50:30|4468.87|4468.27|4469|4468.4|4469.25|4468.65|4468.75|4468.15|71
1643975440000|2022-02-04 11:50:40|4468.75|4468.15|4468.75|4468.15|4469.25|4468.65|4468.75|4468.15|75
1643975450000|2022-02-04 11:50:50|4468.25|4467.65|4468.75|4468.15|4468.75|4468.15|4468|4467.4|139
1643975460000|2022-02-04 11:51:00|4468.62|4468.02|4468.5|4467.9|4468.75|4468.15|4468.5|4467.9|30
1643975470000|2022-02-04 11:51:10|4468.75|4468.15|4468.75|4468.15|4469.25|4468.65|4468.5|4467.9|120
1643975480000|2022-02-04 11:51:20|4468.5|4467.9|4468.75|4468.15|4468.75|4468.15|4468|4467.4|45
1643975490000|2022-02-04 11:51:30|4468.5|4467.9|4468.5|4467.9|4468.5|4467.9|4468.5|4467.9|15
1643975500000|2022-02-04 11:51:40|4468.25|4467.65|4467.75|4467.15|4468.5|4467.9|4467.75|4467.15|119
1643975510000|2022-02-04 11:51:50|4468|4467.4|4468.25|4467.65|4468.75|4468.15|4468|4467.4|123
1643975520000|2022-02-04 11:52:00|4468.37|4467.77|4469|4468.4|4469|4468.4|4468.25|4467.65|69
1643975530000|2022-02-04 11:52:10|4468.87|4468.27|4469|4468.4|4469|4468.4|4468.5|4467.9|99
1643975540000|2022-02-04 11:52:20|4469.5|4468.9|4469.87|4469.27|4470|4469.4|4469.5|4468.9|88
1643975550000|2022-02-04 11:52:30|4469.75|4469.15|4470.5|4469.9|4470.5|4469.9|4469.75|4469.15|80
1643975560000|2022-02-04 11:52:40|4470.37|4469.77|4470.37|4469.77|4470.37|4469.77|4470|4469.4|50
1643975570000|2022-02-04 11:52:50|4470.5|4469.9|4469.87|4469.27|4470.5|4469.9|4469.87|4469.27|26
1643975580000|2022-02-04 11:53:00|4470|4469.4|4467.62|4467.02|4470|4469.4|4467.62|4467.02|192
1643975590000|2022-02-04 11:53:10|4467.5|4466.9|4467.25|4466.65|4468.25|4467.65|4467.25|4466.65|74
1643975600000|2022-02-04 11:53:20|4466.87|4466.27|4467.5|4466.9|4468|4467.4|4466.75|4466.15|388
1643975610000|2022-02-04 11:53:30|4467.75|4467.15|4468|4467.4|4468|4467.4|4467.5|4466.9|53
1643975620000|2022-02-04 11:53:40|4467.87|4467.27|4468.25|4467.65|4468.62|4468.02|4467.75|4467.15|61
1643975630000|2022-02-04 11:53:50|4468.37|4467.77|4468.5|4467.9|4468.75|4468.15|4468.37|4467.77|38
1643975640000|2022-02-04 11:54:00|4468.62|4468.02|4468.75|4468.15|4469|4468.4|4468.5|4467.9|162
1643975650000|2022-02-04 11:54:10|4468.87|4468.27|4469.75|4469.15|4469.75|4469.15|4468.75|4468.15|54
1643975660000|2022-02-04 11:54:20|4469|4468.4|4469.25|4468.65|4469.5|4468.9|4469|4468.4|24
1643975670000|2022-02-04 11:54:30|4469.12|4468.52|4469.75|4469.15|4469.75|4469.15|4469|4468.4|44
1643975680000|2022-02-04 11:54:40|4469.5|4468.9|4469.37|4468.77|4470|4469.4|4469.25|4468.65|24
1643975690000|2022-02-04 11:54:50|4469.25|4468.65|4470|4469.4|4470|4469.4|4469.25|4468.65|26
1643975700000|2022-02-04 11:55:00|4469.87|4469.27|4469.75|4469.15|4470.25|4469.65|4469.75|4469.15|125
1643975710000|2022-02-04 11:55:10|4470.5|4469.9|4470.75|4470.15|4470.75|4470.15|4470.25|4469.65|83
1643975720000|2022-02-04 11:55:20|4470.5|4469.9|4470|4469.4|4470.62|4470.02|4469.75|4469.15|108
1643975730000|2022-02-04 11:55:30|4469.87|4469.27|4469|4468.4|4470|4469.4|4468.5|4467.9|71
1643975740000|2022-02-04 11:55:40|4468.87|4468.27|4470|4469.4|4470|4469.4|4468.5|4467.9|94
1643975750000|2022-02-04 11:55:50|4470.12|4469.52|4470.25|4469.65|4470.62|4470.02|4470.12|4469.52|108
1643975760000|2022-02-04 11:56:00|4470.37|4469.77|4469|4468.4|4470.5|4469.9|4469|4468.4|180
1643975770000|2022-02-04 11:56:10|4469.25|4468.65|4468.12|4467.52|4469.25|4468.65|4467.75|4467.15|125
1643975780000|2022-02-04 11:56:20|4468.25|4467.65|4468.25|4467.65|4468.25|4467.65|4468|4467.4|77
1643975790000|2022-02-04 11:56:30|4468|4467.4|4468.25|4467.65|4468.25|4467.65|4467|4466.4|217
1643975800000|2022-02-04 11:56:40|4468|4467.4|4466.5|4465.9|4468.25|4467.65|4466.5|4465.9|244
1643975810000|2022-02-04 11:56:50|4466.75|4466.15|4467.25|4466.65|4468|4467.4|4466.25|4465.65|274
1643975820000|2022-02-04 11:57:00|4467.37|4466.77|4467.25|4466.65|4467.75|4467.15|4467.25|4466.65|30
1643975830000|2022-02-04 11:57:10|4467.12|4466.52|4467.25|4466.65|4467.5|4466.9|4467|4466.4|152
1643975840000|2022-02-04 11:57:20|4467.5|4466.9|4466.5|4465.9|4467.5|4466.9|4466.5|4465.9|180
1643975850000|2022-02-04 11:57:30|4466.62|4466.02|4468|4467.4|4468|4467.4|4466.5|4465.9|83
1643975860000|2022-02-04 11:57:40|4467.75|4467.15|4467.25|4466.65|4468.25|4467.65|4467|4466.4|102
1643975870000|2022-02-04 11:57:50|4467.12|4466.52|4467|4466.4|4467.75|4467.15|4467|4466.4|45
1643975880000|2022-02-04 11:58:00|4467.25|4466.65|4467.75|4467.15|4468|4467.4|4467.25|4466.65|25
1643975890000|2022-02-04 11:58:10|4468|4467.4|4469|4468.4|4469.37|4468.77|4468|4467.4|67
1643975900000|2022-02-04 11:58:20|4469.12|4468.52|4469|4468.4|4469.25|4468.65|4468.87|4468.27|17
1643975910000|2022-02-04 11:58:30|4469.37|4468.77|4469.37|4468.77|4469.5|4468.9|4469|4468.4|46
1643975920000|2022-02-04 11:58:40|4469.25|4468.65|4470|4469.4|4470.25|4469.65|4468.75|4468.15|84
1643975930000|2022-02-04 11:58:50|4470.25|4469.65|4470.62|4470.02|4470.62|4470.02|4470.25|4469.65|52
1643975940000|2022-02-04 11:59:00|4470.5|4469.9|4469.25|4468.65|4470.75|4470.15|4469|4468.4|202
1643975950000|2022-02-04 11:59:10|4469|4468.4|4469.37|4468.77|4469.37|4468.77|4468.87|4468.27|35
1643975960000|2022-02-04 11:59:20|4469.25|4468.65|4469.25|4468.65|4469.5|4468.9|4469|4468.4|67
1643975970000|2022-02-04 11:59:30|4468.87|4468.27|4468.12|4467.52|4468.87|4468.27|4467.5|4466.9|73
1643975980000|2022-02-04 11:59:40|4468|4467.4|4467.37|4466.77|4468|4467.4|4467.25|4466.65|89
1643975990000|2022-02-04 11:59:50|4467.5|4466.9|4463.5|4462.9|4467.5|4466.9|4463.5|4462.9|952
1643976000000|2022-02-04 12:00:00|4464.25|4463.65|4465|4464.4|4465|4464.4|4464.25|4463.65|415
1643976010000|2022-02-04 12:00:10|4465.12|4464.52|4466.25|4465.65|4466.25|4465.65|4465.12|4464.52|315
1643976020000|2022-02-04 12:00:20|4466.5|4465.9|4467.25|4466.65|4467.5|4466.9|4466.25|4465.65|255
1643976030000|2022-02-04 12:00:30|4467.5|4466.9|4468.5|4467.9|4469|4468.4|4467.5|4466.9|525
1643976040000|2022-02-04 12:00:40|4468.75|4468.15|4468.5|4467.9|4469|4468.4|4468.37|4467.77|170
1643976050000|2022-02-04 12:00:50|4468.37|4467.77|4469|4468.4|4469|4468.4|4468.25|4467.65|87
1643976060000|2022-02-04 12:01:00|4468.75|4468.15|4467.5|4466.9|4469|4468.4|4467.25|4466.65|238
1643976070000|2022-02-04 12:01:10|4467.87|4467.27|4468.25|4467.65|4468.5|4467.9|4467.87|4467.27|120
1643976080000|2022-02-04 12:01:20|4468.5|4467.9|4469.25|4468.65|4469.37|4468.77|4468.5|4467.9|98
1643976090000|2022-02-04 12:01:30|4469|4468.4|4469.62|4469.02|4469.62|4469.02|4468.5|4467.9|66
1643976100000|2022-02-04 12:01:40|4469.75|4469.15|4470.25|4469.65|4470.5|4469.9|4469.75|4469.15|138
1643976110000|2022-02-04 12:01:50|4470.37|4469.77|4470.62|4470.02|4470.87|4470.27|4470.25|4469.65|122
1643976120000|2022-02-04 12:02:00|4470.5|4469.9|4470.75|4470.15|4470.87|4470.27|4470.5|4469.9|116
1643976130000|2022-02-04 12:02:10|4470.62|4470.02|4470.75|4470.15|4470.87|4470.27|4470.5|4469.9|119
1643976140000|2022-02-04 12:02:20|4470.87|4470.27|4470.75|4470.15|4471|4470.4|4470.75|4470.15|29
1643976150000|2022-02-04 12:02:30|4470.5|4469.9|4472.12|4471.52|4472.25|4471.65|4470.5|4469.9|140
1643976160000|2022-02-04 12:02:40|4472|4471.4|4471.75|4471.15|4472.25|4471.65|4471.75|4471.15|35
1643976170000|2022-02-04 12:02:50|4471.5|4470.9|4470.75|4470.15|4471.5|4470.9|4470.62|4470.02|190
1643976180000|2022-02-04 12:03:00|4471|4470.4|4469.5|4468.9|4471|4470.4|4469.25|4468.65|181
1643976190000|2022-02-04 12:03:10|4469.37|4468.77|4470|4469.4|4470.12|4469.52|4469.37|4468.77|43
1643976200000|2022-02-04 12:03:20|4470.12|4469.52|4469.75|4469.15|4470.75|4470.15|4469.25|4468.65|257
1643976210000|2022-02-04 12:03:30|4470|4469.4|4470.5|4469.9|4470.75|4470.15|4469.5|4468.9|126
1643976220000|2022-02-04 12:03:40|4470.25|4469.65|4469.62|4469.02|4470.25|4469.65|4469.37|4468.77|104
1643976230000|2022-02-04 12:03:50|4469.75|4469.15|4470|4469.4|4470.37|4469.77|4469.62|4469.02|70
1643976240000|2022-02-04 12:04:00|4470.25|4469.65|4469.87|4469.27|4470.25|4469.65|4469.75|4469.15|32
1643976250000|2022-02-04 12:04:10|4469.25|4468.65|4468.5|4467.9|4469.5|4468.9|4468.37|4467.77|86
1643976260000|2022-02-04 12:04:20|4468.75|4468.15|4469.62|4469.02|4469.62|4469.02|4468.75|4468.15|119
1643976270000|2022-02-04 12:04:30|4469.5|4468.9|4470.5|4469.9|4470.5|4469.9|4469.37|4468.77|158
1643976280000|2022-02-04 12:04:40|4470.62|4470.02|4471.25|4470.65|4471.37|4470.77|4470.25|4469.65|73
1643976290000|2022-02-04 12:04:50|4471.37|4470.77|4471.5|4470.9|4471.5|4470.9|4471.25|4470.65|84
1643976300000|2022-02-04 12:05:00|4471.75|4471.15|4471.37|4470.77|4472|4471.4|4471|4470.4|105
1643976310000|2022-02-04 12:05:10|4471.25|4470.65|4471.62|4471.02|4471.75|4471.15|4471.25|4470.65|49
1643976320000|2022-02-04 12:05:20|4471.5|4470.9|4471.25|4470.65|4471.5|4470.9|4471|4470.4|39
1643976330000|2022-02-04 12:05:30|4471.12|4470.52|4470.75|4470.15|4471.12|4470.52|4470.75|4470.15|31
1643976340000|2022-02-04 12:05:40|4471|4470.4|4469.5|4468.9|4471|4470.4|4469.5|4468.9|59
1643976350000|2022-02-04 12:05:50|4469.62|4469.02|4469.75|4469.15|4469.75|4469.15|4469.5|4468.9|19
1643976360000|2022-02-04 12:06:00|4469.5|4468.9|4469.75|4469.15|4470|4469.4|4469.5|4468.9|38
1643976370000|2022-02-04 12:06:10|4469.62|4469.02|4469.37|4468.77|4469.75|4469.15|4469.37|4468.77|34
1643976380000|2022-02-04 12:06:20|4469.5|4468.9|4470|4469.4|4470.25|4469.65|4469.5|4468.9|58
1643976390000|2022-02-04 12:06:30|4469.75|4469.15|4470.12|4469.52|4470.5|4469.9|4469.5|4468.9|45
1643976400000|2022-02-04 12:06:40|4470.5|4469.9|4471|4470.4|4471.5|4470.9|4470.5|4469.9|122
1643976410000|2022-02-04 12:06:50|4470.87|4470.27|4470.5|4469.9|4471|4470.4|4470.25|4469.65|95
1643976420000|2022-02-04 12:07:00|4470.75|4470.15|4470.5|4469.9|4470.75|4470.15|4470.12|4469.52|55
1643976430000|2022-02-04 12:07:10|4470.25|4469.65|4469|4468.4|4470.5|4469.9|4469|4468.4|352
1643976440000|2022-02-04 12:07:20|4468.75|4468.15|4468.5|4467.9|4468.75|4468.15|4468.5|4467.9|81
1643976450000|2022-02-04 12:07:30|4468.75|4468.15|4470.12|4469.52|4470.12|4469.52|4468.75|4468.15|139
1643976460000|2022-02-04 12:07:40|4470|4469.4|4470.62|4470.02|4470.62|4470.02|4470|4469.4|11
1643976470000|2022-02-04 12:07:50|4471.25|4470.65|4471.5|4470.9|4471.75|4471.15|4471|4470.4|213
1643976480000|2022-02-04 12:08:00|4471.25|4470.65|4471.5|4470.9|4471.75|4471.15|4471.25|4470.65|43
1643976490000|2022-02-04 12:08:10|4471.25|4470.65|4471.75|4471.15|4471.75|4471.15|4471.25|4470.65|24
1643976500000|2022-02-04 12:08:20|4471.5|4470.9|4472.5|4471.9|4472.5|4471.9|4471.5|4470.9|84
1643976510000|2022-02-04 12:08:30|4472.25|4471.65|4473|4472.4|4473|4472.4|4472.25|4471.65|52
1643976520000|2022-02-04 12:08:40|4472.87|4472.27|4472.75|4472.15|4472.87|4472.27|4472.25|4471.65|84
1643976530000|2022-02-04 12:08:50|4473|4472.4|4471|4470.4|4473|4472.4|4471|4470.4|198
1643976540000|2022-02-04 12:09:00|4471.62|4471.02|4472|4471.4|4472.12|4471.52|4471.5|4470.9|78
1643976550000|2022-02-04 12:09:10|4472.25|4471.65|4472.75|4472.15|4473|4472.4|4472.25|4471.65|55
1643976560000|2022-02-04 12:09:20|4472.62|4472.02|4472.75|4472.15|4472.75|4472.15|4472.5|4471.9|38
1643976570000|2022-02-04 12:09:30|4472.5|4471.9|4473|4472.4|4473.25|4472.65|4472.5|4471.9|73
1643976580000|2022-02-04 12:09:40|4472.75|4472.15|4472.25|4471.65|4472.75|4472.15|4472.25|4471.65|24
1643976590000|2022-02-04 12:09:50|4472.5|4471.9|4472|4471.4|4472.62|4472.02|4472|4471.4|46
1643976600000|2022-02-04 12:10:00|4471.5|4470.9|4472.12|4471.52|4472.25|4471.65|4471.37|4470.77|53
1643976610000|2022-02-04 12:10:10|4472.25|4471.65|4471.62|4471.02|4472.25|4471.65|4471.62|4471.02|17
1643976620000|2022-02-04 12:10:20|4471.75|4471.15|4471.5|4470.9|4471.87|4471.27|4471.25|4470.65|53
1643976630000|2022-02-04 12:10:30|4471.75|4471.15|4471.37|4470.77|4471.75|4471.15|4471.12|4470.52|49
1643976640000|2022-02-04 12:10:40|4471.25|4470.65|4472.25|4471.65|4472.25|4471.65|4471.25|4470.65|42
1643976650000|2022-02-04 12:10:50|4472.12|4471.52|4472.62|4472.02|4472.75|4472.15|4472|4471.4|52
1643976660000|2022-02-04 12:11:00|4472.75|4472.15|4471.5|4470.9|4472.75|4472.15|4471.25|4470.65|145
1643976670000|2022-02-04 12:11:10|4471.37|4470.77|4472.25|4471.65|4472.25|4471.65|4471.25|4470.65|41
1643976680000|2022-02-04 12:11:20|4472|4471.4|4471.5|4470.9|4472.25|4471.65|4471.5|4470.9|50
1643976690000|2022-02-04 12:11:30|4471.75|4471.15|4471.25|4470.65|4471.75|4471.15|4471|4470.4|82
1643976700000|2022-02-04 12:11:40|4471|4470.4|4470|4469.4|4471|4470.4|4470|4469.4|58
1643976710000|2022-02-04 12:11:50|4469.5|4468.9|4469.5|4468.9|4469.75|4469.15|4469.5|4468.9|82
1643976720000|2022-02-04 12:12:00|4469.25|4468.65|4469.5|4468.9|4470|4469.4|4469.25|4468.65|74
1643976730000|2022-02-04 12:12:10|4469.37|4468.77|4469|4468.4|4469.5|4468.9|4469|4468.4|53
1643976740000|2022-02-04 12:12:20|4468.75|4468.15|4468.75|4468.15|4468.75|4468.15|4468.25|4467.65|50
1643976750000|2022-02-04 12:12:30|4468.87|4468.27|4469.5|4468.9|4469.5|4468.9|4468.5|4467.9|59
1643976760000|2022-02-04 12:12:40|4469.25|4468.65|4468.5|4467.9|4469.25|4468.65|4468.37|4467.77|48
1643976770000|2022-02-04 12:12:50|4468.62|4468.02|4468.75|4468.15|4468.75|4468.15|4468.25|4467.65|37
1643976780000|2022-02-04 12:13:00|4468.62|4468.02|4468.75|4468.15|4468.75|4468.15|4468.5|4467.9|23
1643976790000|2022-02-04 12:13:10|4468.5|4467.9|4468.5|4467.9|4468.75|4468.15|4468.25|4467.65|76
1643976800000|2022-02-04 12:13:20|4468.62|4468.02|4470.25|4469.65|4470.5|4469.9|4468.5|4467.9|116
1643976810000|2022-02-04 12:13:30|4470|4469.4|4469.87|4469.27|4470.5|4469.9|4469.87|4469.27|50
1643976820000|2022-02-04 12:13:40|4470|4469.4|4468.75|4468.15|4470|4469.4|4468.75|4468.15|64
1643976830000|2022-02-04 12:13:50|4469|4468.4|4467.25|4466.65|4469|4468.4|4467|4466.4|178
1643976840000|2022-02-04 12:14:00|4467.12|4466.52|4466.87|4466.27|4467.25|4466.65|4466.75|4466.15|63
1643976850000|2022-02-04 12:14:10|4466.75|4466.15|4466.5|4465.9|4467.25|4466.65|4466.5|4465.9|75
1643976860000|2022-02-04 12:14:20|4466.62|4466.02|4466.75|4466.15|4467|4466.4|4466.62|4466.02|25
1643976870000|2022-02-04 12:14:30|4466.87|4466.27|4468.62|4468.02|4468.62|4468.02|4466.75|4466.15|53
1643976880000|2022-02-04 12:14:40|4468.75|4468.15|4469.25|4468.65|4469.37|4468.77|4468.62|4468.02|40
1643976890000|2022-02-04 12:14:50|4469.37|4468.77|4469|4468.4|4469.5|4468.9|4469|4468.4|63
1643976900000|2022-02-04 12:15:00|4468.87|4468.27|4469.87|4469.27|4470|4469.4|4468.75|4468.15|122
1643976910000|2022-02-04 12:15:10|4469.75|4469.15|4469.25|4468.65|4469.87|4469.27|4469.12|4468.52|46
1643976920000|2022-02-04 12:15:20|4469.12|4468.52|4468.25|4467.65|4469.37|4468.77|4468.25|4467.65|56
1643976930000|2022-02-04 12:15:30|4468.5|4467.9|4468|4467.4|4468.5|4467.9|4468|4467.4|33
1643976940000|2022-02-04 12:15:40|4468.25|4467.65|4467.25|4466.65|4468.5|4467.9|4467.25|4466.65|72
1643976950000|2022-02-04 12:15:50|4467.5|4466.9|4467.5|4466.9|4467.87|4467.27|4467.25|4466.65|40
1643976960000|2022-02-04 12:16:00|4467.25|4466.65|4467.75|4467.15|4468.25|4467.65|4467.25|4466.65|39
1643976970000|2022-02-04 12:16:10|4468.25|4467.65|4469.37|4468.77|4469.5|4468.9|4468|4467.4|222
1643976980000|2022-02-04 12:16:20|4469.25|4468.65|4469.75|4469.15|4469.75|4469.15|4468.75|4468.15|30
1643976990000|2022-02-04 12:16:30|4469.12|4468.52|4469.75|4469.15|4469.75|4469.15|4468.75|4468.15|90
1643977000000|2022-02-04 12:16:40|4469.5|4468.9|4471.12|4470.52|4471.25|4470.65|4469.5|4468.9|90
1643977010000|2022-02-04 12:16:50|4471|4470.4|4471.25|4470.65|4471.25|4470.65|4471|4470.4|98
1643977020000|2022-02-04 12:17:00|4471|4470.4|4471.75|4471.15|4472.25|4471.65|4471|4470.4|81
1643977030000|2022-02-04 12:17:10|4471.87|4471.27|4472|4471.4|4472.5|4471.9|4471.87|4471.27|42
1643977040000|2022-02-04 12:17:20|4471.87|4471.27|4472|4471.4|4472|4471.4|4471.75|4471.15|77
1643977050000|2022-02-04 12:17:30|4471.75|4471.15|4471.12|4470.52|4471.75|4471.15|4470.87|4470.27|112
1643977060000|2022-02-04 12:17:40|4471.25|4470.65|4472|4471.4|4472|4471.4|4471.25|4470.65|76
1643977070000|2022-02-04 12:17:50|4471.75|4471.15|4470.25|4469.65|4471.75|4471.15|4470|4469.4|107
1643977080000|2022-02-04 12:18:00|4470|4469.4|4470.25|4469.65|4470.5|4469.9|4470|4469.4|30
1643977090000|2022-02-04 12:18:10|4470.12|4469.52|4470.5|4469.9|4471|4470.4|4470.12|4469.52|29
1643977100000|2022-02-04 12:18:20|4470.37|4469.77|4471.5|4470.9|4471.5|4470.9|4470.37|4469.77|42
1643977110000|2022-02-04 12:18:30|4471.75|4471.15|4471.62|4471.02|4472.12|4471.52|4471.5|4470.9|23
1643977120000|2022-02-04 12:18:40|4471.75|4471.15|4471.25|4470.65|4471.75|4471.15|4470.5|4469.9|55
1643977130000|2022-02-04 12:18:50|4471.37|4470.77|4471.75|4471.15|4472.25|4471.65|4471.25|4470.65|29
1643977140000|2022-02-04 12:19:00|4471.87|4471.27|4471.5|4470.9|4472.25|4471.65|4471.5|4470.9|22
1643977150000|2022-02-04 12:19:10|4471.75|4471.15|4471.75|4471.15|4472|4471.4|4471.5|4470.9|37
1643977160000|2022-02-04 12:19:20|4471.5|4470.9|4471.75|4471.15|4471.87|4471.27|4471.5|4470.9|48
1643977170000|2022-02-04 12:19:30|4471.62|4471.02|4472.25|4471.65|4472.25|4471.65|4471.25|4470.65|98
1643977180000|2022-02-04 12:19:40|4471.75|4471.15|4472|4471.4|4472.25|4471.65|4471.75|4471.15|37
1643977190000|2022-02-04 12:19:50|4471.75|4471.15|4472.12|4471.52|4472.12|4471.52|4471.25|4470.65|83
1643977200000|2022-02-04 12:20:00|4472|4471.4|4472.5|4471.9|4472.5|4471.9|4472|4471.4|29
1643977210000|2022-02-04 12:20:10|4471.75|4471.15|4471.75|4471.15|4471.75|4471.15|4471.25|4470.65|128
1643977220000|2022-02-04 12:20:20|4471.87|4471.27|4471.25|4470.65|4472|4471.4|4471.25|4470.65|57
1643977230000|2022-02-04 12:20:30|4471|4470.4|4470.87|4470.27|4471.25|4470.65|4470.75|4470.15|50
1643977240000|2022-02-04 12:20:40|4470.75|4470.15|4470.75|4470.15|4470.75|4470.15|4470.25|4469.65|50
1643977250000|2022-02-04 12:20:50|4470.5|4469.9|4471.12|4470.52|4471.12|4470.52|4470.5|4469.9|65
1643977260000|2022-02-04 12:21:00|4471|4470.4|4472.25|4471.65|4472.25|4471.65|4471|4470.4|55
1643977270000|2022-02-04 12:21:10|4472.5|4471.9|4472|4471.4|4472.5|4471.9|4472|4471.4|71
1643977280000|2022-02-04 12:21:20|4472.25|4471.65|4473.12|4472.52|4473.12|4472.52|4472.25|4471.65|76
1643977290000|2022-02-04 12:21:30|4473.25|4472.65|4472.25|4471.65|4473.25|4472.65|4472|4471.4|103
1643977300000|2022-02-04 12:21:40|4472.12|4471.52|4472.5|4471.9|4472.5|4471.9|4471.75|4471.15|114
1643977310000|2022-02-04 12:21:50|4472.87|4472.27|4472.75|4472.15|4473.25|4472.65|4472.75|4472.15|124
1643977320000|2022-02-04 12:22:00|4472.5|4471.9|4472.75|4472.15|4472.75|4472.15|4472.25|4471.65|61
1643977330000|2022-02-04 12:22:10|4472.5|4471.9|4472.75|4472.15|4472.75|4472.15|4472.5|4471.9|39
1643977340000|2022-02-04 12:22:20|4473|4472.4|4472.75|4472.15|4473.25|4472.65|4472.75|4472.15|100
1643977350000|2022-02-04 12:22:30|4473|4472.4|4472.62|4472.02|4473|4472.4|4472.37|4471.77|53
1643977360000|2022-02-04 12:22:40|4472.5|4471.9|4473|4472.4|4473|4472.4|4472.5|4471.9|15
1643977370000|2022-02-04 12:22:50|4472.87|4472.27|4472.75|4472.15|4473|4472.4|4472.75|4472.15|48
1643977380000|2022-02-04 12:23:00|4472.5|4471.9|4474.5|4473.9|4474.5|4473.9|4472.5|4471.9|147
1643977390000|2022-02-04 12:23:10|4474.87|4474.27|4475|4474.4|4475.12|4474.52|4474.5|4473.9|122
1643977400000|2022-02-04 12:23:20|4475.25|4474.65|4475|4474.4|4475.25|4474.65|4474.5|4473.9|249
1643977410000|2022-02-04 12:23:30|4475.25|4474.65|4475.25|4474.65|4476|4475.4|4475|4474.4|188
1643977420000|2022-02-04 12:23:40|4475|4474.4|4475|4474.4|4475.37|4474.77|4475|4474.4|52
1643977430000|2022-02-04 12:23:50|4475.12|4474.52|4474.75|4474.15|4475.5|4474.9|4474.25|4473.65|145
1643977440000|2022-02-04 12:24:00|4474.5|4473.9|4474.5|4473.9|4474.75|4474.15|4474.5|4473.9|44
1643977450000|2022-02-04 12:24:10|4474.25|4473.65|4474.75|4474.15|4474.75|4474.15|4474|4473.4|120
1643977460000|2022-02-04 12:24:20|4474.25|4473.65|4474|4473.4|4474.5|4473.9|4474|4473.4|55
1643977470000|2022-02-04 12:24:30|4473.87|4473.27|4474|4473.4|4474|4473.4|4473.75|4473.15|39
1643977480000|2022-02-04 12:24:40|4474.25|4473.65|4474|4473.4|4474.25|4473.65|4473.75|4473.15|20
1643977490000|2022-02-04 12:24:50|4474.12|4473.52|4474.25|4473.65|4474.5|4473.9|4474|4473.4|25
1643977500000|2022-02-04 12:25:00|4474.12|4473.52|4474.25|4473.65|4475|4474.4|4474.12|4473.52|54
1643977510000|2022-02-04 12:25:10|4474|4473.4|4474.12|4473.52|4474.25|4473.65|4474|4473.4|26
1643977520000|2022-02-04 12:25:20|4474.25|4473.65|4474.75|4474.15|4475|4474.4|4474.25|4473.65|34
1643977530000|2022-02-04 12:25:30|4474.5|4473.9|4474.5|4473.9|4474.62|4474.02|4474.25|4473.65|59
1643977540000|2022-02-04 12:25:40|4474.75|4474.15|4475.25|4474.65|4475.25|4474.65|4474.75|4474.15|41
1643977550000|2022-02-04 12:25:50|4475|4474.4|4475.5|4474.9|4475.75|4475.15|4475|4474.4|167
1643977560000|2022-02-04 12:26:00|4475.75|4475.15|4475.75|4475.15|4475.75|4475.15|4475.37|4474.77|48
1643977570000|2022-02-04 12:26:10|4476|4475.4|4476|4475.4|4476|4475.4|4475.5|4474.9|56
1643977580000|2022-02-04 12:26:20|4475.62|4475.02|4475.5|4474.9|4476|4475.4|4475.5|4474.9|67
1643977590000|2022-02-04 12:26:30|4475.75|4475.15|4476.12|4475.52|4476.12|4475.52|4475.5|4474.9|117
1643977600000|2022-02-04 12:26:40|4476|4475.4|4476.25|4475.65|4476.75|4476.15|4476|4475.4|159
1643977610000|2022-02-04 12:26:50|4476.37|4475.77|4476.25|4475.65|4476.5|4475.9|4476.12|4475.52|36
1643977620000|2022-02-04 12:27:00|4476|4475.4|4476|4475.4|4476|4475.4|4475.5|4474.9|73
1643977630000|2022-02-04 12:27:10|4476.12|4475.52|4476.5|4475.9|4476.75|4476.15|4476|4475.4|153
1643977640000|2022-02-04 12:27:20|4476.37|4475.77|4476.5|4475.9|4476.75|4476.15|4476.25|4475.65|44
1643977650000|2022-02-04 12:27:30|4476.62|4476.02|4476.5|4475.9|4476.75|4476.15|4476.5|4475.9|30
1643977660000|2022-02-04 12:27:40|4476.75|4476.15|4477.25|4476.65|4477.5|4476.9|4476.75|4476.15|155
1643977670000|2022-02-04 12:27:50|4477.5|4476.9|4477|4476.4|4477.5|4476.9|4477|4476.4|162
1643977680000|2022-02-04 12:28:00|4477.12|4476.52|4477.25|4476.65|4477.5|4476.9|4477|4476.4|71
1643977690000|2022-02-04 12:28:10|4477|4476.4|4476.75|4476.15|4477|4476.4|4476.62|4476.02|123
1643977700000|2022-02-04 12:28:20|4476.5|4475.9|4477|4476.4|4477.25|4476.65|4476.5|4475.9|85
1643977710000|2022-02-04 12:28:30|4476.75|4476.15|4476.75|4476.15|4477|4476.4|4476.75|4476.15|55
1643977720000|2022-02-04 12:28:40|4476.5|4475.9|4477|4476.4|4477.25|4476.65|4476.5|4475.9|80
1643977730000|2022-02-04 12:28:50|4477.25|4476.65|4477.25|4476.65|4477.5|4476.9|4477|4476.4|70
1643977740000|2022-02-04 12:29:00|4477.37|4476.77|4477.75|4477.15|4477.75|4477.15|4477.25|4476.65|54
1643977750000|2022-02-04 12:29:10|4477.62|4477.02|4477.75|4477.15|4478|4477.4|4477.5|4476.9|145
1643977760000|2022-02-04 12:29:20|4477.25|4476.65|4477.5|4476.9|4477.5|4476.9|4477.25|4476.65|45
1643977770000|2022-02-04 12:29:30|4477.87|4477.27|4478.25|4477.65|4478.25|4477.65|4477.75|4477.15|84
1643977780000|2022-02-04 12:29:40|4478|4477.4|4478.25|4477.65|4478.25|4477.65|4477.75|4477.15|76
1643977790000|2022-02-04 12:29:50|4478.12|4477.52|4478|4477.4|4478.25|4477.65|4477.75|4477.15|62
1643977800000|2022-02-04 12:30:00|4477.75|4477.15|4477.75|4477.15|4478|4477.4|4477.75|4477.15|115
1643977810000|2022-02-04 12:30:10|4477.87|4477.27|4477.25|4476.65|4477.87|4477.27|4477.25|4476.65|232
1643977820000|2022-02-04 12:30:20|4477.12|4476.52|4477|4476.4|4477.25|4476.65|4477|4476.4|59
1643977830000|2022-02-04 12:30:30|4476.75|4476.15|4477.25|4476.65|4477.25|4476.65|4476.75|4476.15|49
1643977840000|2022-02-04 12:30:40|4477.12|4476.52|4476.5|4475.9|4477.25|4476.65|4476.5|4475.9|138
1643977850000|2022-02-04 12:30:50|4476|4475.4|4476|4475.4|4476.25|4475.65|4475.75|4475.15|100
1643977860000|2022-02-04 12:31:00|4475.87|4475.27|4475|4474.4|4476|4475.4|4475|4474.4|140
1643977870000|2022-02-04 12:31:10|4474.75|4474.15|4474.5|4473.9|4475|4474.4|4474.5|4473.9|89
1643977880000|2022-02-04 12:31:20|4474.75|4474.15|4475.25|4474.65|4475.5|4474.9|4474.75|4474.15|53
1643977890000|2022-02-04 12:31:30|4475.12|4474.52|4475|4474.4|4475.5|4474.9|4475|4474.4|44
1643977900000|2022-02-04 12:31:40|4474.75|4474.15|4474.5|4473.9|4474.75|4474.15|4474.25|4473.65|33
1643977910000|2022-02-04 12:31:50|4474.62|4474.02|4474.75|4474.15|4475|4474.4|4474.62|4474.02|18
1643977920000|2022-02-04 12:32:00|4474.5|4473.9|4475|4474.4|4475.25|4474.65|4474.5|4473.9|47
1643977930000|2022-02-04 12:32:10|4475.25|4474.65|4476|4475.4|4476.62|4476.02|4475.25|4474.65|339
1643977940000|2022-02-04 12:32:20|4475.75|4475.15|4476|4475.4|4476|4475.4|4475.5|4474.9|34
1643977950000|2022-02-04 12:32:30|4475.75|4475.15|4476.25|4475.65|4476.37|4475.77|4475.75|4475.15|32
1643977960000|2022-02-04 12:32:40|4476.37|4475.77|4476.75|4476.15|4476.75|4476.15|4476.25|4475.65|31
1643977970000|2022-02-04 12:32:50|4477|4476.4|4477|4476.4|4477|4476.4|4476.75|4476.15|36
1643977980000|2022-02-04 12:33:00|4476.87|4476.27|4477.25|4476.65|4477.5|4476.9|4476.87|4476.27|93
1643977990000|2022-02-04 12:33:10|4477.12|4476.52|4476.75|4476.15|4477.25|4476.65|4476.75|4476.15|18
1643978000000|2022-02-04 12:33:20|4476.87|4476.27|4477.25|4476.65|4477.25|4476.65|4476.87|4476.27|23
1643978010000|2022-02-04 12:33:30|4477.5|4476.9|4477.5|4476.9|4477.5|4476.9|4477.25|4476.65|38
1643978020000|2022-02-04 12:33:40|4477.37|4476.77|4477.25|4476.65|4477.5|4476.9|4477.25|4476.65|17
1643978030000|2022-02-04 12:33:50|4477|4476.4|4477.5|4476.9|4477.5|4476.9|4477|4476.4|51
1643978040000|2022-02-04 12:34:00|4477.25|4476.65|4477.25|4476.65|4477.25|4476.65|4477|4476.4|18
1643978050000|2022-02-04 12:34:10|4477.12|4476.52|4477|4476.4|4477.12|4476.52|4476.87|4476.27|7
1643978060000|2022-02-04 12:34:20|4476.75|4476.15|4476.25|4475.65|4476.87|4476.27|4476.25|4475.65|41
1643978070000|2022-02-04 12:34:30|4476.5|4475.9|4476.5|4475.9|4476.75|4476.15|4476.37|4475.77|12
1643978080000|2022-02-04 12:34:40|4476.62|4476.02|4476.75|4476.15|4476.75|4476.15|4476.5|4475.9|44
1643978090000|2022-02-04 12:34:50|4476.62|4476.02|4476.25|4475.65|4476.62|4476.02|4476|4475.4|178
1643978100000|2022-02-04 12:35:00|4476.75|4476.15|4476.75|4476.15|4477|4476.4|4476.75|4476.15|55
1643978110000|2022-02-04 12:35:10|4476.5|4475.9|4476.75|4476.15|4476.75|4476.15|4476.5|4475.9|19
1643978120000|2022-02-04 12:35:20|4476.62|4476.02|4476.62|4476.02|4476.62|4476.02|4476.25|4475.65|38
1643978130000|2022-02-04 12:35:30|4476.75|4476.15|4476.5|4475.9|4476.75|4476.15|4476.25|4475.65|32
1643978140000|2022-02-04 12:35:40|4476.25|4475.65|4476.75|4476.15|4476.75|4476.15|4476.25|4475.65|93
1643978150000|2022-02-04 12:35:50|4477|4476.4|4477|4476.4|4477.25|4476.65|4477|4476.4|41
1643978160000|2022-02-04 12:36:00|4477.25|4476.65|4477.25|4476.65|4477.5|4476.9|4477.25|4476.65|64
1643978170000|2022-02-04 12:36:10|4477|4476.4|4477|4476.4|4477|4476.4|4477|4476.4|19
1643978180000|2022-02-04 12:36:20|4476.5|4475.9|4476.5|4475.9|4476.5|4475.9|4476.5|4475.9|37
1643978190000|2022-02-04 12:36:30|4476.75|4476.15|4477.75|4477.15|4477.75|4477.15|4476.75|4476.15|88
1643978200000|2022-02-04 12:36:40|4478.25|4477.65|4479.25|4478.65|4479.25|4478.65|4478.25|4477.65|146
1643978210000|2022-02-04 12:36:50|4479|4478.4|4478.5|4477.9|4479.5|4478.9|4478.5|4477.9|190
1643978220000|2022-02-04 12:37:00|4478.75|4478.15|4478.25|4477.65|4478.75|4478.15|4478|4477.4|127
1643978230000|2022-02-04 12:37:10|4478|4477.4|4478.25|4477.65|4478.25|4477.65|4477.75|4477.15|38
1643978240000|2022-02-04 12:37:20|4478|4477.4|4478|4477.4|4478|4477.4|4477.75|4477.15|20
1643978250000|2022-02-04 12:37:30|4477.87|4477.27|4478.25|4477.65|4478.5|4477.9|4477.87|4477.27|107
1643978260000|2022-02-04 12:37:40|4478.5|4477.9|4478.25|4477.65|4478.5|4477.9|4478|4477.4|42
1643978270000|2022-02-04 12:37:50|4478.37|4477.77|4478.5|4477.9|4478.5|4477.9|4478|4477.4|36
1643978280000|2022-02-04 12:38:00|4478.25|4477.65|4478|4477.4|4478.25|4477.65|4478|4477.4|56
1643978290000|2022-02-04 12:38:10|4477.75|4477.15|4477.75|4477.15|4478|4477.4|4477.75|4477.15|77
1643978300000|2022-02-04 12:38:20|4477.87|4477.27|4478.5|4477.9|4478.75|4478.15|4477.75|4477.15|36
1643978310000|2022-02-04 12:38:30|4478.25|4477.65|4477.75|4477.15|4478.25|4477.65|4477.75|4477.15|169
1643978320000|2022-02-04 12:38:40|4478|4477.4|4477.75|4477.15|4478|4477.4|4477.75|4477.15|88
1643978330000|2022-02-04 12:38:50|4477.5|4476.9|4477.62|4477.02|4477.75|4477.15|4477.5|4476.9|102
1643978340000|2022-02-04 12:39:00|4477.75|4477.15|4477.62|4477.02|4478|4477.4|4477.5|4476.9|68
1643978350000|2022-02-04 12:39:10|4477.5|4476.9|4478.5|4477.9|4478.5|4477.9|4477.5|4476.9|37
1643978360000|2022-02-04 12:39:20|4478.37|4477.77|4478.5|4477.9|4478.5|4477.9|4478.37|4477.77|29
1643978370000|2022-02-04 12:39:30|4478.37|4477.77|4478.5|4477.9|4478.75|4478.15|4478.37|4477.77|51
1643978380000|2022-02-04 12:39:40|4478.25|4477.65|4478.75|4478.15|4478.75|4478.15|4478.25|4477.65|63
1643978390000|2022-02-04 12:39:50|4478.5|4477.9|4479|4478.4|4479|4478.4|4478.5|4477.9|68
1643978400000|2022-02-04 12:40:00|4478.87|4478.27|4478.5|4477.9|4479|4478.4|4478.5|4477.9|58
1643978410000|2022-02-04 12:40:10|4478.25|4477.65|4478.25|4477.65|4478.25|4477.65|4478.25|4477.65|29
1643978420000|2022-02-04 12:40:20|4478.37|4477.77|4478.75|4478.15|4478.75|4478.15|4478.37|4477.77|47
1643978430000|2022-02-04 12:40:30|4478.62|4478.02|4478|4477.4|4478.62|4478.02|4478|4477.4|55
1643978440000|2022-02-04 12:40:40|4478.25|4477.65|4478.25|4477.65|4478.25|4477.65|4478|4477.4|59
1643978450000|2022-02-04 12:40:50|4478.12|4477.52|4478.12|4477.52|4478.25|4477.65|4478|4477.4|88
1643978460000|2022-02-04 12:41:00|4478.25|4477.65|4478|4477.4|4478.25|4477.65|4477.75|4477.15|191
1643978470000|2022-02-04 12:41:10|4477.87|4477.27|4477.75|4477.15|4478|4477.4|4477.75|4477.15|25
1643978480000|2022-02-04 12:41:20|4477.5|4476.9|4477.75|4477.15|4477.75|4477.15|4477.25|4476.65|39
1643978490000|2022-02-04 12:41:30|4477.5|4476.9|4477.5|4476.9|4477.75|4477.15|4477.5|4476.9|21
1643978500000|2022-02-04 12:41:40|4477.75|4477.15|4477.12|4476.52|4477.75|4477.15|4477|4476.4|67
1643978510000|2022-02-04 12:41:50|4477|4476.4|4476.75|4476.15|4477|4476.4|4476.75|4476.15|100
1643978520000|2022-02-04 12:42:00|4477|4476.4|4476.25|4475.65|4477|4476.4|4476.25|4475.65|72
1643978530000|2022-02-04 12:42:10|4476.5|4475.9|4476|4475.4|4477.5|4476.9|4476|4475.4|573
1643978540000|2022-02-04 12:42:20|||||||||227
1643978550000|2022-02-04 12:42:30|4475.87|4475.27|4477.25|4476.65|4477.5|4476.9|4475.75|4475.15|256
1643978560000|2022-02-04 12:42:40|4477|4476.4|4476.25|4475.65|4477|4476.4|4476.12|4475.52|111
1643978570000|2022-02-04 12:42:50|4476.75|4476.15|4478|4477.4|4478|4477.4|4476.75|4476.15|203
1643978580000|2022-02-04 12:43:00|4478.25|4477.65|4479|4478.4|4479.25|4478.65|4478|4477.4|284
1643978590000|2022-02-04 12:43:10|4479.12|4478.52|4478.87|4478.27|4479.25|4478.65|4478.5|4477.9|112
1643978600000|2022-02-04 12:43:20|4478.75|4478.15|4478.25|4477.65|4478.75|4478.15|4478.25|4477.65|27
1643978610000|2022-02-04 12:43:30|4478.37|4477.77|4478.37|4477.77|4478.37|4477.77|4478.25|4477.65|26
1643978620000|2022-02-04 12:43:40|4478.25|4477.65|4478.75|4478.15|4478.75|4478.15|4478.25|4477.65|25
1643978630000|2022-02-04 12:43:50|4478.5|4477.9|4478.62|4478.02|4478.62|4478.02|4478.25|4477.65|38
1643978640000|2022-02-04 12:44:00|4478.75|4478.15|4478.75|4478.15|4479|4478.4|4478.5|4477.9|15
1643978650000|2022-02-04 12:44:10|4479|4478.4|4478.37|4477.77|4479|4478.4|4478.37|4477.77|33
1643978660000|2022-02-04 12:44:20|4478.5|4477.9|4478.62|4478.02|4478.75|4478.15|4478.37|4477.77|29
1643978670000|2022-02-04 12:44:30|4478.75|4478.15|4478.5|4477.9|4478.75|4478.15|4478.5|4477.9|3
1643978680000|2022-02-04 12:44:40|4478.25|4477.65|4478.75|4478.15|4478.87|4478.27|4478.25|4477.65|67
1643978690000|2022-02-04 12:44:50|4478.87|4478.27|4478.5|4477.9|4479|4478.4|4478.25|4477.65|77
1643978700000|2022-02-04 12:45:00|4478.75|4478.15|4478.75|4478.15|4479|4478.4|4478.5|4477.9|53
1643978710000|2022-02-04 12:45:10|4478.5|4477.9|4479|4478.4|4479|4478.4|4478.5|4477.9|36
1643978720000|2022-02-04 12:45:20|4479.75|4479.15|4480.25|4479.65|4480.5|4479.9|4479.75|4479.15|457
1643978730000|2022-02-04 12:45:30|4480.12|4479.52|4480.25|4479.65|4480.25|4479.65|4479.75|4479.15|75
1643978740000|2022-02-04 12:45:40|4480.37|4479.77|4482.75|4482.15|4482.75|4482.15|4480.37|4479.77|1147
1643978750000|2022-02-04 12:45:50|4482.5|4481.9|4482.5|4481.9|4482.62|4482.02|4482.25|4481.65|163
1643978760000|2022-02-04 12:46:00|4482.25|4481.65|4483|4482.4|4483|4482.4|4482|4481.4|265
1643978770000|2022-02-04 12:46:10|4482.75|4482.15|4483.25|4482.65|4483.5|4482.9|4482.75|4482.15|118
1643978780000|2022-02-04 12:46:20|4483.12|4482.52|4482.75|4482.15|4483.5|4482.9|4482.5|4481.9|295
1643978790000|2022-02-04 12:46:30|4482.5|4481.9|4482.5|4481.9|4482.75|4482.15|4482.37|4481.77|82
1643978800000|2022-02-04 12:46:40|4482.62|4482.02|4482|4481.4|4482.75|4482.15|4482|4481.4|198
1643978810000|2022-02-04 12:46:50|4482.25|4481.65|4483|4482.4|4483|4482.4|4482.25|4481.65|133
1643978820000|2022-02-04 12:47:00|4482.75|4482.15|4482.75|4482.15|4482.87|4482.27|4482|4481.4|108
1643978830000|2022-02-04 12:47:10|4482.62|4482.02|4483.75|4483.15|4483.75|4483.15|4482.25|4481.65|402
1643978840000|2022-02-04 12:47:20|4483.5|4482.9|4484|4483.4|4484.5|4483.9|4483.5|4482.9|161
1643978850000|2022-02-04 12:47:30|4484.25|4483.65|4484|4483.4|4484.25|4483.65|4483.5|4482.9|144
1643978860000|2022-02-04 12:47:40|4484.25|4483.65|4484.5|4483.9|4484.5|4483.9|4483.75|4483.15|77
1643978870000|2022-02-04 12:47:50|4484.25|4483.65|4484|4483.4|4484.25|4483.65|4483.62|4483.02|204
1643978880000|2022-02-04 12:48:00|4484.25|4483.65|4483.75|4483.15|4484.25|4483.65|4483.75|4483.15|79
1643978890000|2022-02-04 12:48:10|4483.5|4482.9|4484.25|4483.65|4484.5|4483.9|4483.5|4482.9|110
1643978900000|2022-02-04 12:48:20|4484.12|4483.52|4484|4483.4|4484.25|4483.65|4483.62|4483.02|164
1643978910000|2022-02-04 12:48:30|4483.75|4483.15|4484.37|4483.77|4484.5|4483.9|4483.37|4482.77|110
1643978920000|2022-02-04 12:48:40|4484.25|4483.65|4486.5|4485.9|4486.5|4485.9|4484.25|4483.65|455
1643978930000|2022-02-04 12:48:50|4486.37|4485.77|4486.37|4485.77|4487|4486.4|4486.25|4485.65|307
1643978940000|2022-02-04 12:49:00|4486.25|4485.65|4486|4485.4|4487|4486.4|4486|4485.4|133
1643978950000|2022-02-04 12:49:10|4486.12|4485.52|4486|4485.4|4486.25|4485.65|4485.75|4485.15|71
1643978960000|2022-02-04 12:49:20|4486.25|4485.65|4487|4486.4|4487|4486.4|4486.25|4485.65|137
1643978970000|2022-02-04 12:49:30|4486.75|4486.15|4486|4485.4|4487|4486.4|4485.75|4485.15|124
1643978980000|2022-02-04 12:49:40|4486.25|4485.65|4486.5|4485.9|4486.5|4485.9|4485.75|4485.15|39
1643978990000|2022-02-04 12:49:50|4486.37|4485.77|4486.25|4485.65|4486.5|4485.9|4486.25|4485.65|133
1643979000000|2022-02-04 12:50:00|4486.37|4485.77|4486.37|4485.77|4486.5|4485.9|4486.25|4485.65|58
1643979010000|2022-02-04 12:50:10|4486.5|4485.9|4486.25|4485.65|4486.5|4485.9|4486.25|4485.65|39
1643979020000|2022-02-04 12:50:20|4486.37|4485.77|4486.5|4485.9|4486.75|4486.15|4486.25|4485.65|18
1643979030000|2022-02-04 12:50:30|4486.75|4486.15|4486.62|4486.02|4486.87|4486.27|4486.5|4485.9|38
1643979040000|2022-02-04 12:50:40|4486.75|4486.15|4487.25|4486.65|4487.25|4486.65|4486.5|4485.9|55
1643979050000|2022-02-04 12:50:50|4487|4486.4|4487|4486.4|4487|4486.4|4486.75|4486.15|71
1643979060000|2022-02-04 12:51:00|4487.25|4486.65|4487.25|4486.65|4487.37|4486.77|4487.25|4486.65|57
1643979070000|2022-02-04 12:51:10|4486.25|4485.65|4486|4485.4|4486.25|4485.65|4485.75|4485.15|143
1643979080000|2022-02-04 12:51:20|4485.87|4485.27|4485.5|4484.9|4486|4485.4|4485|4484.4|92
1643979090000|2022-02-04 12:51:30|4486|4485.4|4486.75|4486.15|4486.75|4486.15|4486|4485.4|138
1643979100000|2022-02-04 12:51:40|4486.62|4486.02|4487|4486.4|4487.5|4486.9|4486.5|4485.9|724
1643979110000|2022-02-04 12:51:50|4486.75|4486.15|4487.5|4486.9|4487.5|4486.9|4486.75|4486.15|107
1643979120000|2022-02-04 12:52:00|4488|4487.4|4488.5|4487.9|4489|4488.4|4488|4487.4|155
1643979130000|2022-02-04 12:52:10|4488.62|4488.02|4488.5|4487.9|4488.75|4488.15|4488|4487.4|122
1643979140000|2022-02-04 12:52:20|4488.25|4487.65|4488.5|4487.9|4488.5|4487.9|4488.25|4487.65|93
1643979150000|2022-02-04 12:52:30|4488.25|4487.65|4487.5|4486.9|4488.25|4487.65|4487.25|4486.65|208
1643979160000|2022-02-04 12:52:40|4487.75|4487.15|4487.5|4486.9|4487.75|4487.15|4487.25|4486.65|331
1643979170000|2022-02-04 12:52:50|4487.75|4487.15|4488.25|4487.65|4488.25|4487.65|4487.75|4487.15|58
1643979180000|2022-02-04 12:53:00|4488.5|4487.9|4488|4487.4|4488.5|4487.9|4487.37|4486.77|97
1643979190000|2022-02-04 12:53:10|4487.75|4487.15|4488|4487.4|4488.5|4487.9|4487.75|4487.15|449
1643979200000|2022-02-04 12:53:20|4488.25|4487.65|4489.12|4488.52|4489.37|4488.77|4488.25|4487.65|264
1643979210000|2022-02-04 12:53:30|4489.25|4488.65|4489.5|4488.9|4489.5|4488.9|4489|4488.4|147
1643979220000|2022-02-04 12:53:40|4489.25|4488.65|4488.75|4488.15|4489.37|4488.77|4488.75|4488.15|290
1643979230000|2022-02-04 12:53:50|4489|4488.4|4489|4488.4|4489.12|4488.52|4488.75|4488.15|64
1643979240000|2022-02-04 12:54:00|4488.75|4488.15|4489.25|4488.65|4489.75|4489.15|4488.75|4488.15|413
1643979250000|2022-02-04 12:54:10|4489|4488.4|4489|4488.4|4489.5|4488.9|4489|4488.4|130
1643979260000|2022-02-04 12:54:20|4489.12|4488.52|4489|4488.4|4489.25|4488.65|4489|4488.4|112
1643979270000|2022-02-04 12:54:30|4489.12|4488.52|4489|4488.4|4489.12|4488.52|4488.75|4488.15|37
1643979280000|2022-02-04 12:54:40|4488.75|4488.15|4488.25|4487.65|4489|4488.4|4488.25|4487.65|49
1643979290000|2022-02-04 12:54:50|4488.12|4487.52|4488.25|4487.65|4488.25|4487.65|4488.12|4487.52|51
1643979300000|2022-02-04 12:55:00|4488.5|4487.9|4488.5|4487.9|4488.75|4488.15|4488.25|4487.65|83
1643979310000|2022-02-04 12:55:10|4488.62|4488.02|4489|4488.4|4489.25|4488.65|4488.5|4487.9|135
1643979320000|2022-02-04 12:55:20|4490|4489.4|4490.12|4489.52|4490.12|4489.52|4489.5|4488.9|293
1643979330000|2022-02-04 12:55:30|4490|4489.4|4491.25|4490.65|4491.25|4490.65|4489.62|4489.02|439
1643979340000|2022-02-04 12:55:40|4491|4490.4|4491.25|4490.65|4491.25|4490.65|4490.5|4489.9|270
1643979350000|2022-02-04 12:55:50|4491|4490.4|4490.75|4490.15|4491.25|4490.65|4490.5|4489.9|301
1643979360000|2022-02-04 12:56:00|4491|4490.4|4490.75|4490.15|4491|4490.4|4490.75|4490.15|56
1643979370000|2022-02-04 12:56:10|4490.62|4490.02|4490.5|4489.9|4490.75|4490.15|4490.12|4489.52|107
1643979380000|2022-02-04 12:56:20|4490.25|4489.65|4490.75|4490.15|4490.75|4490.15|4490.12|4489.52|124
1643979390000|2022-02-04 12:56:30|4490.5|4489.9|4490.5|4489.9|4490.75|4490.15|4490.25|4489.65|59
1643979400000|2022-02-04 12:56:40|4490.37|4489.77|4489.75|4489.15|4490.5|4489.9|4489.75|4489.15|153
1643979410000|2022-02-04 12:56:50|4489.5|4488.9|4489.62|4489.02|4489.75|4489.15|4489.5|4488.9|47
1643979420000|2022-02-04 12:57:00|4489.75|4489.15|4488.75|4488.15|4489.75|4489.15|4488.75|4488.15|70
1643979430000|2022-02-04 12:57:10|4488.25|4487.65|4487.75|4487.15|4488.37|4487.77|4487.75|4487.15|157
1643979440000|2022-02-04 12:57:20|4487.5|4486.9|4488|4487.4|4488|4487.4|4487.25|4486.65|160
1643979450000|2022-02-04 12:57:30|4488.12|4487.52|4488.5|4487.9|4488.5|4487.9|4487.75|4487.15|77
1643979460000|2022-02-04 12:57:40|4488.37|4487.77|4488|4487.4|4488.37|4487.77|4487.75|4487.15|58
1643979470000|2022-02-04 12:57:50|4487.5|4486.9|4488.25|4487.65|4488.5|4487.9|4487.5|4486.9|387
1643979480000|2022-02-04 12:58:00|4488.5|4487.9|4489|4488.4|4489|4488.4|4488.25|4487.65|86
1643979490000|2022-02-04 12:58:10|4489.25|4488.65|4489.25|4488.65|4489.5|4488.9|4488.75|4488.15|223
1643979500000|2022-02-04 12:58:20|4489|4488.4|4489|4488.4|4489|4488.4|4488.87|4488.27|117
1643979510000|2022-02-04 12:58:30|4488.87|4488.27|4489|4488.4|4489|4488.4|4488.87|4488.27|43
1643979520000|2022-02-04 12:58:40|4489.25|4488.65|4489.5|4488.9|4489.75|4489.15|4489.25|4488.65|72
1643979530000|2022-02-04 12:58:50|4489.75|4489.15|4489.5|4488.9|4489.75|4489.15|4489.5|4488.9|51
1643979540000|2022-02-04 12:59:00|4489.25|4488.65|4488.5|4487.9|4489.37|4488.77|4488.5|4487.9|73
1643979550000|2022-02-04 12:59:10|4488.25|4487.65|4488|4487.4|4488.25|4487.65|4488|4487.4|45
1643979560000|2022-02-04 12:59:20|4487.87|4487.27|4487.75|4487.15|4488.5|4487.9|4487.5|4486.9|317
1643979570000|2022-02-04 12:59:30|||||||||56
1643979580000|2022-02-04 12:59:40|4488.5|4487.9|4488.75|4488.15|4488.75|4488.15|4488.5|4487.9|123
1643979590000|2022-02-04 12:59:50|4488.62|4488.02|4488.25|4487.65|4488.62|4488.02|4488.25|4487.65|24
1643979600000|2022-02-04 13:00:00|4488.5|4487.9|4489|4488.4|4489.75|4489.15|4487.75|4487.15|281
1643979610000|2022-02-04 13:00:10|4488.87|4488.27|4488.5|4487.9|4488.87|4488.27|4488.5|4487.9|48
1643979620000|2022-02-04 13:00:20|4488.75|4488.15|4487.5|4486.9|4488.75|4488.15|4487.5|4486.9|119
1643979630000|2022-02-04 13:00:30|4487.75|4487.15|4487.25|4486.65|4488|4487.4|4487.25|4486.65|196
1643979640000|2022-02-04 13:00:40|4487.5|4486.9|4487|4486.4|4487.5|4486.9|4487|4486.4|117
1643979650000|2022-02-04 13:00:50|4487.25|4486.65|4486|4485.4|4487.25|4486.65|4486|4485.4|224
1643979660000|2022-02-04 13:01:00|4485.75|4485.15|4486|4485.4|4486|4485.4|4485.5|4484.9|272
1643979670000|2022-02-04 13:01:10|4485.87|4485.27|4486|4485.4|4486.5|4485.9|4485.87|4485.27|119
1643979680000|2022-02-04 13:01:20|4486.25|4485.65|4485.37|4484.77|4486.25|4485.65|4485.37|4484.77|88
1643979690000|2022-02-04 13:01:30|4485.5|4484.9|4485.25|4484.65|4485.5|4484.9|4485.12|4484.52|93
1643979700000|2022-02-04 13:01:40|4485|4484.4|4485|4484.4|4485|4484.4|4484.5|4483.9|159
1643979710000|2022-02-04 13:01:50|4484.87|4484.27|4484.5|4483.9|4484.87|4484.27|4484.25|4483.65|73
1643979720000|2022-02-04 13:02:00|4484.75|4484.15|4484.37|4483.77|4484.75|4484.15|4484.25|4483.65|117
1643979730000|2022-02-04 13:02:10|4484.25|4483.65|4485.12|4484.52|4485.5|4484.9|4484.25|4483.65|79
1643979740000|2022-02-04 13:02:20|4485|4484.4|4486|4485.4|4486|4485.4|4485|4484.4|56
1643979750000|2022-02-04 13:02:30|4485.87|4485.27|4486.12|4485.52|4486.5|4485.9|4485.75|4485.15|103
1643979760000|2022-02-04 13:02:40|4486.25|4485.65|4486.75|4486.15|4486.75|4486.15|4486.25|4485.65|43
1643979770000|2022-02-04 13:02:50|4486.5|4485.9|4486.5|4485.9|4486.75|4486.15|4486.5|4485.9|62
1643979780000|2022-02-04 13:03:00|4486.25|4485.65|4485.5|4484.9|4486.25|4485.65|4485.5|4484.9|64
1643979790000|2022-02-04 13:03:10|4485.75|4485.15|4486|4485.4|4486|4485.4|4485.75|4485.15|55
1643979800000|2022-02-04 13:03:20|4485.87|4485.27|4485|4484.4|4485.87|4485.27|4485|4484.4|53
1643979810000|2022-02-04 13:03:30|4484.75|4484.15|4484.75|4484.15|4484.87|4484.27|4484.25|4483.65|124
1643979820000|2022-02-04 13:03:40|4484.5|4483.9|4484.5|4483.9|4484.5|4483.9|4484.5|4483.9|45
1643979830000|2022-02-04 13:03:50|4484.37|4483.77|4484.5|4483.9|4484.5|4483.9|4484.25|4483.65|73
1643979840000|2022-02-04 13:04:00|4484.37|4483.77|4484.25|4483.65|4484.37|4483.77|4484.12|4483.52|108
1643979850000|2022-02-04 13:04:10|4484.37|4483.77|4484|4483.4|4484.5|4483.9|4483.5|4482.9|240
1643979860000|2022-02-04 13:04:20|4484.5|4483.9|4484.5|4483.9|4484.75|4484.15|4484.5|4483.9|86
1643979870000|2022-02-04 13:04:30|4484.37|4483.77|4483.75|4483.15|4484.5|4483.9|4483.75|4483.15|119
1643979880000|2022-02-04 13:04:40|4483.62|4483.02|4483.37|4482.77|4483.75|4483.15|4483.25|4482.65|78
1643979890000|2022-02-04 13:04:50|4483.5|4482.9|4483.37|4482.77|4483.5|4482.9|4483|4482.4|225
1643979900000|2022-02-04 13:05:00|4483.5|4482.9|4483.75|4483.15|4484.5|4483.9|4483.5|4482.9|159
1643979910000|2022-02-04 13:05:10|4483.25|4482.65|4483.25|4482.65|4483.5|4482.9|4482.75|4482.15|261
1643979920000|2022-02-04 13:05:20|4483.5|4482.9|4484|4483.4|4484|4483.4|4483.5|4482.9|142
1643979930000|2022-02-04 13:05:30|4483.75|4483.15|4484|4483.4|4484.5|4483.9|4483.75|4483.15|35
1643979940000|2022-02-04 13:05:40|4483.5|4482.9|4483.5|4482.9|4483.5|4482.9|4483.25|4482.65|77
1643979950000|2022-02-04 13:05:50|4483.75|4483.15|4483.62|4483.02|4483.75|4483.15|4483.5|4482.9|25
1643979960000|2022-02-04 13:06:00|4483.75|4483.15|4484.25|4483.65|4484.5|4483.9|4483.75|4483.15|61
1643979970000|2022-02-04 13:06:10|4484|4483.4|4484|4483.4|4484|4483.4|4483.75|4483.15|19
1643979980000|2022-02-04 13:06:20|4484.12|4483.52|4484.5|4483.9|4484.5|4483.9|4484|4483.4|16
1643979990000|2022-02-04 13:06:30|4484.37|4483.77|4483.5|4482.9|4484.37|4483.77|4483.5|4482.9|109
1643980000000|2022-02-04 13:06:40|4483|4482.4|4483|4482.4|4483.25|4482.65|4482.62|4482.02|174
1643980010000|2022-02-04 13:06:50|4483.5|4482.9|4483.25|4482.65|4483.75|4483.15|4483.25|4482.65|74
1643980020000|2022-02-04 13:07:00|4483.37|4482.77|4483.25|4482.65|4483.5|4482.9|4483.12|4482.52|46
1643980030000|2022-02-04 13:07:10|4483.5|4482.9|4482.75|4482.15|4483.5|4482.9|4482.5|4481.9|178
1643980040000|2022-02-04 13:07:20|4482.5|4481.9|4483.25|4482.65|4483.37|4482.77|4482|4481.4|433
1643980050000|2022-02-04 13:07:30|4483.12|4482.52|4482.5|4481.9|4483.12|4482.52|4482.5|4481.9|49
1643980060000|2022-02-04 13:07:40|4482.25|4481.65|4482.5|4481.9|4482.5|4481.9|4482.25|4481.65|15
1643980070000|2022-02-04 13:07:50|4482.75|4482.15|4482.75|4482.15|4483|4482.4|4482.5|4481.9|166
1643980080000|2022-02-04 13:08:00|4483|4482.4|4482.75|4482.15|4483|4482.4|4482.75|4482.15|25
1643980090000|2022-02-04 13:08:10|4482.62|4482.02|4482.5|4481.9|4482.62|4482.02|4482.25|4481.65|71
1643980100000|2022-02-04 13:08:20|4482.37|4481.77|4482.5|4481.9|4482.5|4481.9|4482.37|4481.77|6
1643980110000|2022-02-04 13:08:30|4482.25|4481.65|4483|4482.4|4483|4482.4|4482.25|4481.65|24
1643980120000|2022-02-04 13:08:40|4483.25|4482.65|4483.75|4483.15|4483.75|4483.15|4483.25|4482.65|105
1643980130000|2022-02-04 13:08:50|4483.5|4482.9|4483.75|4483.15|4483.75|4483.15|4483.5|4482.9|129
1643980140000|2022-02-04 13:09:00|||||||||94
1643980150000|2022-02-04 13:09:10|4484|4483.4|4485|4484.4|4485|4484.4|4484|4483.4|130
1643980160000|2022-02-04 13:09:20|4484.75|4484.15|4485|4484.4|4485.25|4484.65|4484.75|4484.15|97
1643980170000|2022-02-04 13:09:30|4485.25|4484.65|4485|4484.4|4485.25|4484.65|4484.5|4483.9|84
1643980180000|2022-02-04 13:09:40|4484.75|4484.15|4484|4483.4|4485|4484.4|4484|4483.4|86
1643980190000|2022-02-04 13:09:50|4483.87|4483.27|4483.75|4483.15|4484|4483.4|4483.5|4482.9|32
1643980200000|2022-02-04 13:10:00|4483.62|4483.02|4483.62|4483.02|4483.75|4483.15|4483.25|4482.65|79
1643980210000|2022-02-04 13:10:10|4483.75|4483.15|4484|4483.4|4484.5|4483.9|4483.75|4483.15|77
1643980220000|2022-02-04 13:10:20|4483.5|4482.9|4483.5|4482.9|4483.75|4483.15|4483.5|4482.9|44
1643980230000|2022-02-04 13:10:30|4483.25|4482.65|4482.5|4481.9|4483.5|4482.9|4482.25|4481.65|87
1643980240000|2022-02-04 13:10:40|4482.62|4482.02|4482|4481.4|4482.62|4482.02|4481.75|4481.15|136
1643980250000|2022-02-04 13:10:50|4482.12|4481.52|4482|4481.4|4482.75|4482.15|4481.75|4481.15|80
1643980260000|2022-02-04 13:11:00|4482.12|4481.52|4482.75|4482.15|4483|4482.4|4482.12|4481.52|73
1643980270000|2022-02-04 13:11:10|4482.5|4481.9|4482.5|4481.9|4482.75|4482.15|4482.25|4481.65|35
1643980280000|2022-02-04 13:11:20|4482.75|4482.15|4482|4481.4|4482.87|4482.27|4482|4481.4|96
1643980290000|2022-02-04 13:11:30|4482.25|4481.65|4482.62|4482.02|4482.75|4482.15|4482.25|4481.65|41
1643980300000|2022-02-04 13:11:40|4482.5|4481.9|4482.5|4481.9|4482.75|4482.15|4482.5|4481.9|19
1643980310000|2022-02-04 13:11:50|4482.62|4482.02|4482.75|4482.15|4483|4482.4|4482.25|4481.65|35
1643980320000|2022-02-04 13:12:00|4483.25|4482.65|4483|4482.4|4483.25|4482.65|4483|4482.4|48
1643980330000|2022-02-04 13:12:10|4483.25|4482.65|4483.5|4482.9|4484|4483.4|4483.25|4482.65|95
1643980340000|2022-02-04 13:12:20|4483.75|4483.15|4483.75|4483.15|4483.75|4483.15|4483.5|4482.9|18
1643980350000|2022-02-04 13:12:30|4483.5|4482.9|4483.5|4482.9|4483.5|4482.9|4483.5|4482.9|30
1643980360000|2022-02-04 13:12:40|4483.25|4482.65|4483.75|4483.15|4483.75|4483.15|4483.12|4482.52|19
1643980370000|2022-02-04 13:12:50|4483.62|4483.02|4483.5|4482.9|4483.75|4483.15|4483.5|4482.9|37
1643980380000|2022-02-04 13:13:00|4483.75|4483.15|4483.75|4483.15|4483.75|4483.15|4483.37|4482.77|71
1643980390000|2022-02-04 13:13:10|4483.62|4483.02|4483.25|4482.65|4483.75|4483.15|4483.25|4482.65|19
1643980400000|2022-02-04 13:13:20|4483.12|4482.52|4483.75|4483.15|4483.75|4483.15|4483|4482.4|17
1643980410000|2022-02-04 13:13:30|4483.62|4483.02|4483.75|4483.15|4483.75|4483.15|4483.5|4482.9|70
1643980420000|2022-02-04 13:13:40|4484|4483.4|4484|4483.4|4484|4483.4|4483.75|4483.15|58
1643980430000|2022-02-04 13:13:50|4483.75|4483.15|4484.75|4484.15|4484.75|4484.15|4483.75|4483.15|102
1643980440000|2022-02-04 13:14:00|4485|4484.4|4485.87|4485.27|4485.87|4485.27|4485|4484.4|210
1643980450000|2022-02-04 13:14:10|4486|4485.4|4486.25|4485.65|4486.5|4485.9|4485.75|4485.15|186
1643980460000|2022-02-04 13:14:20|4486|4485.4|4486.25|4485.65|4486.62|4486.02|4486|4485.4|462
1643980470000|2022-02-04 13:14:30|4486|4485.4|4486|4485.4|4486.37|4485.77|4486|4485.4|37
1643980480000|2022-02-04 13:14:40|4486.25|4485.65|4486.25|4485.65|4486.37|4485.77|4486.25|4485.65|19
1643980490000|2022-02-04 13:14:50|4486|4485.4|4486.5|4485.9|4486.5|4485.9|4486|4485.4|88
1643980500000|2022-02-04 13:15:00|4486.25|4485.65|4486.25|4485.65|4486.5|4485.9|4486|4485.4|75
1643980510000|2022-02-04 13:15:10|4486.37|4485.77|4486.37|4485.77|4486.62|4486.02|4486.25|4485.65|74
1643980520000|2022-02-04 13:15:20|4486.25|4485.65|4485.75|4485.15|4486.25|4485.65|4485.75|4485.15|26
1643980530000|2022-02-04 13:15:30|4485.5|4484.9|4486.25|4485.65|4486.62|4486.02|4485.5|4484.9|80
1643980540000|2022-02-04 13:15:40|4486|4485.4|4486.25|4485.65|4486.25|4485.65|4485.75|4485.15|120
1643980550000|2022-02-04 13:15:50|4486|4485.4|4485.75|4485.15|4486|4485.4|4485.75|4485.15|20
1643980560000|2022-02-04 13:16:00|4485.5|4484.9|4484.62|4484.02|4485.75|4485.15|4484.62|4484.02|117
1643980570000|2022-02-04 13:16:10|4484.75|4484.15|4485|4484.4|4485.25|4484.65|4484.75|4484.15|43
1643980580000|2022-02-04 13:16:20|4485.25|4484.65|4484.62|4484.02|4485.25|4484.65|4484.5|4483.9|59
1643980590000|2022-02-04 13:16:30|4484.75|4484.15|4484.75|4484.15|4485|4484.4|4484.5|4483.9|33
1643980600000|2022-02-04 13:16:40|4485|4484.4|4484.87|4484.27|4485|4484.4|4484.75|4484.15|35
1643980610000|2022-02-04 13:16:50|4484.75|4484.15|4484.75|4484.15|4484.87|4484.27|4484.75|4484.15|44
1643980620000|2022-02-04 13:17:00|4484.5|4483.9|4484.25|4483.65|4484.5|4483.9|4484.25|4483.65|75
1643980630000|2022-02-04 13:17:10|4484.62|4484.02|4484.5|4483.9|4484.75|4484.15|4484.25|4483.65|41
1643980640000|2022-02-04 13:17:20|4484.25|4483.65|4484.5|4483.9|4484.75|4484.15|4484.25|4483.65|45
1643980650000|2022-02-04 13:17:30|4484.12|4483.52|4484.5|4483.9|4484.5|4483.9|4484.12|4483.52|6
1643980660000|2022-02-04 13:17:40|4484.25|4483.65|4484.25|4483.65|4484.5|4483.9|4484.25|4483.65|21
1643980670000|2022-02-04 13:17:50|4484|4483.4|4483|4482.4|4484|4483.4|4482.75|4482.15|214
1643980680000|2022-02-04 13:18:00|4483.25|4482.65|4482.5|4481.9|4483.25|4482.65|4482.5|4481.9|138
1643980690000|2022-02-04 13:18:10|4482.25|4481.65|4482.25|4481.65|4482.5|4481.9|4481.87|4481.27|131
1643980700000|2022-02-04 13:18:20|4482.12|4481.52|4481.75|4481.15|4482.37|4481.77|4481.75|4481.15|179
1643980710000|2022-02-04 13:18:30|4481.5|4480.9|4480.5|4479.9|4481.5|4480.9|4480.25|4479.65|309
1643980720000|2022-02-04 13:18:40|4480.62|4480.02|4480.5|4479.9|4480.75|4480.15|4480.5|4479.9|89
1643980730000|2022-02-04 13:18:50|4480.62|4480.02|4481|4480.4|4481|4480.4|4480.5|4479.9|78
1643980740000|2022-02-04 13:19:00|4480.75|4480.15|4480.25|4479.65|4481|4480.4|4480.25|4479.65|96
1643980750000|2022-02-04 13:19:10|4480.12|4479.52|4480.37|4479.77|4480.5|4479.9|4480.12|4479.52|139
1643980760000|2022-02-04 13:19:20|4480.5|4479.9|4479.25|4478.65|4480.5|4479.9|4479.25|4478.65|216
1643980770000|2022-02-04 13:19:30|4479.5|4478.9|4479.5|4478.9|4479.75|4479.15|4479.37|4478.77|139
1643980780000|2022-02-04 13:19:40|4479.62|4479.02|4479.25|4478.65|4479.62|4479.02|4479.25|4478.65|88
1643980790000|2022-02-04 13:19:50|4479|4478.4|4478.37|4477.77|4479|4478.4|4478.37|4477.77|200
1643980800000|2022-02-04 13:20:00|4478.5|4477.9|4478.37|4477.77|4478.75|4478.15|4478|4477.4|241
1643980810000|2022-02-04 13:20:10|4478.5|4477.9|4478.75|4478.15|4478.87|4478.27|4478.37|4477.77|199
1643980820000|2022-02-04 13:20:20|4478.87|4478.27|4478.75|4478.15|4478.87|4478.27|4478.5|4477.9|81
1643980830000|2022-02-04 13:20:30|4478.5|4477.9|4478.25|4477.65|4478.5|4477.9|4477.75|4477.15|174
1643980840000|2022-02-04 13:20:40|4478.12|4477.52|4478.5|4477.9|4478.75|4478.15|4478.12|4477.52|52
1643980850000|2022-02-04 13:20:50|4478.62|4478.02|4478.62|4478.02|4479|4478.4|4478.5|4477.9|37
1643980860000|2022-02-04 13:21:00|4478.75|4478.15|4479|4478.4|4479.5|4478.9|4478.75|4478.15|247
1643980870000|2022-02-04 13:21:10|4478.87|4478.27|4477.75|4477.15|4479|4478.4|4477.75|4477.15|95
1643980880000|2022-02-04 13:21:20|4478|4477.4|4478.5|4477.9|4478.5|4477.9|4478|4477.4|112
1643980890000|2022-02-04 13:21:30|4478.25|4477.65|4478|4477.4|4478.5|4477.9|4478|4477.4|109
1643980900000|2022-02-04 13:21:40|4478.25|4477.65|4478|4477.4|4478.5|4477.9|4477.75|4477.15|94
1643980910000|2022-02-04 13:21:50|4477.75|4477.15|4478.5|4477.9|4478.5|4477.9|4477.75|4477.15|108
1643980920000|2022-02-04 13:22:00|4478.75|4478.15|4478.62|4478.02|4478.75|4478.15|4478.5|4477.9|204
1643980930000|2022-02-04 13:22:10|4478.75|4478.15|4478.5|4477.9|4478.75|4478.15|4478.5|4477.9|148
1643980940000|2022-02-04 13:22:20|4478.75|4478.15|4478.87|4478.27|4478.87|4478.27|4478.5|4477.9|34
1643980950000|2022-02-04 13:22:30|4478.75|4478.15|4479|4478.4|4479.25|4478.65|4478.5|4477.9|118
1643980960000|2022-02-04 13:22:40|4478.62|4478.02|4479|4478.4|4479|4478.4|4478.5|4477.9|45
1643980970000|2022-02-04 13:22:50|4478.75|4478.15|4479.62|4479.02|4479.62|4479.02|4478.5|4477.9|79
1643980980000|2022-02-04 13:23:00|4479.75|4479.15|4480.75|4480.15|4480.75|4480.15|4479.75|4479.15|174
1643980990000|2022-02-04 13:23:10|4480.62|4480.02|4481.12|4480.52|4481.25|4480.65|4480.5|4479.9|117
1643981000000|2022-02-04 13:23:20|4481.25|4480.65|4481.12|4480.52|4481.25|4480.65|4480.5|4479.9|165
1643981010000|2022-02-04 13:23:30|4481|4480.4|4480.75|4480.15|4481.25|4480.65|4480.75|4480.15|46
1643981020000|2022-02-04 13:23:40|4480.5|4479.9|4480.37|4479.77|4480.5|4479.9|4480.25|4479.65|48
1643981030000|2022-02-04 13:23:50|4480.5|4479.9|4481|4480.4|4481|4480.4|4480.5|4479.9|76
1643981040000|2022-02-04 13:24:00|4481.12|4480.52|4481.12|4480.52|4481.12|4480.52|4481|4480.4|41
1643981050000|2022-02-04 13:24:10|4482|4481.4|4481.62|4481.02|4482|4481.4|4481.5|4480.9|183
1643981060000|2022-02-04 13:24:20|4481.5|4480.9|4481.5|4480.9|4481.87|4481.27|4481.5|4480.9|82
1643981070000|2022-02-04 13:24:30|4481.62|4481.02|4482.25|4481.65|4482.37|4481.77|4481.5|4480.9|75
1643981080000|2022-02-04 13:24:40|4482|4481.4|4482|4481.4|4482.37|4481.77|4482|4481.4|173
1643981090000|2022-02-04 13:24:50|4482.25|4481.65|4481.75|4481.15|4482.25|4481.65|4481.25|4480.65|133
1643981100000|2022-02-04 13:25:00|4480.87|4480.27|4481.5|4480.9|4481.75|4481.15|4480.87|4480.27|56
1643981110000|2022-02-04 13:25:10|4481.62|4481.02|4482.62|4482.02|4482.62|4482.02|4481.62|4481.02|43
1643981120000|2022-02-04 13:25:20|4482.5|4481.9|4483.25|4482.65|4483.25|4482.65|4482.5|4481.9|91
1643981130000|2022-02-04 13:25:30|4483.5|4482.9|4484.5|4483.9|4484.5|4483.9|4483.5|4482.9|161
1643981140000|2022-02-04 13:25:40|4484.37|4483.77|4484.75|4484.15|4484.87|4484.27|4484.37|4483.77|48
1643981150000|2022-02-04 13:25:50|4485.12|4484.52|4485|4484.4|4485.25|4484.65|4484.62|4484.02|205
1643981160000|2022-02-04 13:26:00|4485.12|4484.52|4485.5|4484.9|4485.75|4485.15|4485.12|4484.52|264
1643981170000|2022-02-04 13:26:10|4485.62|4485.02|4485.12|4484.52|4486.25|4485.65|4485.12|4484.52|71
1643981180000|2022-02-04 13:26:20|4485.25|4484.65|4485|4484.4|4485.5|4484.9|4485|4484.4|80
1643981190000|2022-02-04 13:26:30|4484.87|4484.27|4484.37|4483.77|4484.87|4484.27|4484|4483.4|117
1643981200000|2022-02-04 13:26:40|4484.5|4483.9|4485.37|4484.77|4485.37|4484.77|4484.5|4483.9|27
1643981210000|2022-02-04 13:26:50|4485.25|4484.65|4485.12|4484.52|4485.25|4484.65|4485.12|4484.52|14
1643981220000|2022-02-04 13:27:00|4485.25|4484.65|4486.12|4485.52|4486.12|4485.52|4485.25|4484.65|86
1643981230000|2022-02-04 13:27:10|4486|4485.4|4486.12|4485.52|4486.25|4485.65|4485.87|4485.27|48
1643981240000|2022-02-04 13:27:20|4486|4485.4|4485.75|4485.15|4486.25|4485.65|4485.5|4484.9|33
1643981250000|2022-02-04 13:27:30|4485.5|4484.9|4483.75|4483.15|4485.5|4484.9|4483.62|4483.02|137
1643981260000|2022-02-04 13:27:40|4484.37|4483.77|4483.62|4483.02|4484.37|4483.77|4483.5|4482.9|31
1643981270000|2022-02-04 13:27:50|4483.5|4482.9|4482.87|4482.27|4483.5|4482.9|4482.5|4481.9|128
1643981280000|2022-02-04 13:28:00|4482.75|4482.15|4481.87|4481.27|4482.75|4482.15|4481.87|4481.27|117
1643981290000|2022-02-04 13:28:10|4481.62|4481.02|4482|4481.4|4482.12|4481.52|4481.62|4481.02|24
1643981300000|2022-02-04 13:28:20|4482.12|4481.52|4481.87|4481.27|4482.25|4481.65|4481.75|4481.15|24
1643981310000|2022-02-04 13:28:30|4482.25|4481.65|4482.87|4482.27|4482.87|4482.27|4482.25|4481.65|44
1643981320000|2022-02-04 13:28:40|4483|4482.4|4482.87|4482.27|4483.12|4482.52|4482.75|4482.15|21
1643981330000|2022-02-04 13:28:50|4482.75|4482.15|4481.75|4481.15|4482.75|4482.15|4481.62|4481.02|139
1643981340000|2022-02-04 13:29:00|4482|4481.4|4481|4480.4|4482|4481.4|4480.5|4479.9|111
1643981350000|2022-02-04 13:29:10|4481.12|4480.52|4480.87|4480.27|4481.37|4480.77|4480.25|4479.65|82
1643981360000|2022-02-04 13:29:20|4480.62|4480.02|4481.75|4481.15|4481.87|4481.27|4480.62|4480.02|93
1643981370000|2022-02-04 13:29:30|4481.87|4481.27|4482.37|4481.77|4482.37|4481.77|4481.62|4481.02|103
1643981380000|2022-02-04 13:29:40|4482.12|4481.52|4482.5|4481.9|4482.5|4481.9|4482.12|4481.52|31
1643981390000|2022-02-04 13:29:50|4482.25|4481.65|4481.12|4480.52|4482.25|4481.65|4481.12|4480.52|54
1643981400000|2022-02-04 13:30:00|4481.75|4481.15|4476.75|4476.15|4481.75|4481.15|4474.75|4474.15|814
1643981410000|2022-02-04 13:30:10|4476.5|4475.9|4472.75|4472.15|4477.12|4476.52|4467.37|4466.77|1762
1643981420000|2022-02-04 13:30:20|4472.12|4471.52|4473.12|4472.52|4476.75|4476.15|4469.25|4468.65|1410
1643981430000|2022-02-04 13:30:30|4472.87|4472.27|4471.87|4471.27|4473|4472.4|4469.5|4468.9|1113
1643981440000|2022-02-04 13:30:40|4471.25|4470.65|4468.87|4468.27|4472.62|4472.02|4468.37|4467.77|879
1643981450000|2022-02-04 13:30:50|4469.62|4469.02|4466.75|4466.15|4469.62|4469.02|4466.75|4466.15|816
1643981460000|2022-02-04 13:31:00|4467|4466.4|4471|4470.4|4472.37|4471.77|4467|4466.4|1531
1643981470000|2022-02-04 13:31:10|4470.75|4470.15|4472.87|4472.27|4474.37|4473.77|4470.37|4469.77|896
1643981480000|2022-02-04 13:31:20|4472.37|4471.77|4469.87|4469.27|4473.25|4472.65|4469.87|4469.27|655
1643981490000|2022-02-04 13:31:30|4470.25|4469.65|4471.12|4470.52|4472.12|4471.52|4469.75|4469.15|765
1643981500000|2022-02-04 13:31:40|4471.25|4470.65|4470.25|4469.65|4472.87|4472.27|4469.37|4468.77|933
1643981510000|2022-02-04 13:31:50|4470.37|4469.77|4468.5|4467.9|4470.37|4469.77|4468|4467.4|636
1643981520000|2022-02-04 13:32:00|4469.37|4468.77|4467.87|4467.27|4470.5|4469.9|4467.87|4467.27|863
1643981530000|2022-02-04 13:32:10|4467.37|4466.77|4465.5|4464.9|4468|4467.4|4465.25|4464.65|998
1643981540000|2022-02-04 13:32:20|4465.62|4465.02|4466.37|4465.77|4466.75|4466.15|4465.12|4464.52|656
1643981550000|2022-02-04 13:32:30|4466.25|4465.65|4466|4465.4|4467.5|4466.9|4465.5|4464.9|585
1643981560000|2022-02-04 13:32:40|4465.62|4465.02|4465|4464.4|4465.62|4465.02|4464.25|4463.65|724
1643981570000|2022-02-04 13:32:50|4464.87|4464.27|4467.75|4467.15|4468.5|4467.9|4464.75|4464.15|1237
1643981580000|2022-02-04 13:33:00|4467.25|4466.65|4463.75|4463.15|4467.5|4466.9|4463.75|4463.15|1060
1643981590000|2022-02-04 13:33:10|4463.5|4462.9|4465|4464.4|4466.25|4465.65|4463.5|4462.9|839
1643981600000|2022-02-04 13:33:20|4465.25|4464.65|4463.62|4463.02|4467|4466.4|4463.5|4462.9|649
1643981610000|2022-02-04 13:33:30|4463.75|4463.15|4462.75|4462.15|4464.5|4463.9|4462.75|4462.15|881
1643981620000|2022-02-04 13:33:40|4462.87|4462.27|4461.75|4461.15|4463.25|4462.65|4461.75|4461.15|1198
1643981630000|2022-02-04 13:33:50|4461.87|4461.27|4461.5|4460.9|4463|4462.4|4461.25|4460.65|1561
1643981640000|2022-02-04 13:34:00|4461.62|4461.02|4461|4460.4|4462.25|4461.65|4461|4460.4|935
1643981650000|2022-02-04 13:34:10|4460.5|4459.9|4460.25|4459.65|4460.62|4460.02|4460|4459.4|895
1643981660000|2022-02-04 13:34:20|4460|4459.4|4457|4456.4|4460|4459.4|4457|4456.4|1799
1643981670000|2022-02-04 13:34:30|4456.75|4456.15|4456.12|4455.52|4458.5|4457.9|4456|4455.4|2161
1643981680000|2022-02-04 13:34:40|4456.37|4455.77|4453.37|4452.77|4456.75|4456.15|4453.25|4452.65|1629
1643981690000|2022-02-04 13:34:50|4453.25|4452.65|4455.5|4454.9|4455.75|4455.15|4452.5|4451.9|1870
1643981700000|2022-02-04 13:35:00|4455.25|4454.65|4453|4452.4|4455.37|4454.77|4453|4452.4|1219
1643981710000|2022-02-04 13:35:10|4453.12|4452.52|4456.75|4456.15|4456.75|4456.15|4453|4452.4|795
1643981720000|2022-02-04 13:35:20|4457|4456.4|4456.37|4455.77|4458.25|4457.65|4456.37|4455.77|893
1643981730000|2022-02-04 13:35:30|4456.12|4455.52|4456|4455.4|4456.87|4456.27|4454.75|4454.15|1149
1643981740000|2022-02-04 13:35:40|4455.87|4455.27|4458.12|4457.52|4458.25|4457.65|4455.62|4455.02|472
1643981750000|2022-02-04 13:35:50|4457.87|4457.27|4457.87|4457.27|4459.5|4458.9|4457.87|4457.27|1109
1643981760000|2022-02-04 13:36:00|4458.37|4457.77|4457.12|4456.52|4458.5|4457.9|4456.87|4456.27|449
1643981770000|2022-02-04 13:36:10|4456.87|4456.27|4458|4457.4|4458.25|4457.65|4456.5|4455.9|252
1643981780000|2022-02-04 13:36:20|4458.12|4457.52|4457.12|4456.52|4458.5|4457.9|4456.75|4456.15|542
1643981790000|2022-02-04 13:36:30|4457.5|4456.9|4455.37|4454.77|4457.5|4456.9|4455|4454.4|826
1643981800000|2022-02-04 13:36:40|4456|4455.4|4454.62|4454.02|4456|4455.4|4454.62|4454.02|654
1643981810000|2022-02-04 13:36:50|4454.75|4454.15|4457.75|4457.15|4457.75|4457.15|4454.75|4454.15|525
1643981820000|2022-02-04 13:37:00|4458|4457.4|4457.5|4456.9|4458|4457.4|4456.62|4456.02|352
1643981830000|2022-02-04 13:37:10|4457.25|4456.65|4456|4455.4|4457.25|4456.65|4455.5|4454.9|389
1643981840000|2022-02-04 13:37:20|4456.25|4455.65|4457.62|4457.02|4457.62|4457.02|4455.12|4454.52|615
1643981850000|2022-02-04 13:37:30|4457.5|4456.9|4457.37|4456.77|4458|4457.4|4457.25|4456.65|378
1643981860000|2022-02-04 13:37:40|4457.5|4456.9|4457.75|4457.15|4458|4457.4|4457.5|4456.9|303
1643981870000|2022-02-04 13:37:50|4457.87|4457.27|4461.25|4460.65|4461.62|4461.02|4457.75|4457.15|946
1643981880000|2022-02-04 13:38:00|4461.12|4460.52|4460.5|4459.9|4462.5|4461.9|4460.37|4459.77|721
1643981890000|2022-02-04 13:38:10|4460.75|4460.15|4461.62|4461.02|4462.12|4461.52|4459.75|4459.15|743
1643981900000|2022-02-04 13:38:20|4462|4461.4|4463.12|4462.52|4463.12|4462.52|4461.5|4460.9|930
1643981910000|2022-02-04 13:38:30|4463|4462.4|4465.25|4464.65|4465.75|4465.15|4462.25|4461.65|1136
1643981920000|2022-02-04 13:38:40|4465.75|4465.15|4466.37|4465.77|4466.75|4466.15|4464.75|4464.15|1149
1643981930000|2022-02-04 13:38:50|4466.25|4465.65|4467.87|4467.27|4468|4467.4|4466.25|4465.65|781
1643981940000|2022-02-04 13:39:00|4468.12|4467.52|4466|4465.4|4468.25|4467.65|4465.75|4465.15|549
1643981950000|2022-02-04 13:39:10|4465.87|4465.27|4466.25|4465.65|4466.62|4466.02|4465.37|4464.77|525
1643981960000|2022-02-04 13:39:20|4466.12|4465.52|4465.25|4464.65|4466.12|4465.52|4464.12|4463.52|447
1643981970000|2022-02-04 13:39:30|4465.12|4464.52|4467.75|4467.15|4467.75|4467.15|4464.5|4463.9|829
1643981980000|2022-02-04 13:39:40|4468|4467.4|4467|4466.4|4468.75|4468.15|4466.75|4466.15|676
1643981990000|2022-02-04 13:39:50|4466.75|4466.15|4467.75|4467.15|4468.5|4467.9|4466.75|4466.15|419
1643982000000|2022-02-04 13:40:00|4467.5|4466.9|4465.75|4465.15|4467.75|4467.15|4465.5|4464.9|556
1643982010000|2022-02-04 13:40:10|4465.87|4465.27|4467.75|4467.15|4468.75|4468.15|4465.87|4465.27|1400
1643982020000|2022-02-04 13:40:20|4468|4467.4|4467.87|4467.27|4468.75|4468.15|4467.25|4466.65|582
1643982030000|2022-02-04 13:40:30|4467.75|4467.15|4466.5|4465.9|4468.5|4467.9|4466.5|4465.9|617
1643982040000|2022-02-04 13:40:40|4466.25|4465.65|4467.25|4466.65|4467.62|4467.02|4466|4465.4|367
1643982050000|2022-02-04 13:40:50|4467.37|4466.77|4467|4466.4|4467.75|4467.15|4467|4466.4|637
1643982060000|2022-02-04 13:41:00|4466.75|4466.15|4466.75|4466.15|4467.12|4466.52|4465.75|4465.15|375
1643982070000|2022-02-04 13:41:10|4466.62|4466.02|4465.25|4464.65|4467.5|4466.9|4465.25|4464.65|426
1643982080000|2022-02-04 13:41:20|4465.5|4464.9|4465|4464.4|4465.62|4465.02|4464.5|4463.9|744
1643982090000|2022-02-04 13:41:30|4464.87|4464.27|4464.87|4464.27|4465.25|4464.65|4464|4463.4|634
1643982100000|2022-02-04 13:41:40|4465.37|4464.77|4464.5|4463.9|4465.37|4464.77|4464.25|4463.65|396
1643982110000|2022-02-04 13:41:50|4464.25|4463.65|4461.62|4461.02|4464.25|4463.65|4461.62|4461.02|743
1643982120000|2022-02-04 13:42:00|4462.37|4461.77|4461.25|4460.65|4462.37|4461.77|4461.25|4460.65|501
1643982130000|2022-02-04 13:42:10|4461|4460.4|4460.25|4459.65|4462.37|4461.77|4460.25|4459.65|775
1643982140000|2022-02-04 13:42:20|4460.5|4459.9|4462|4461.4|4462.5|4461.9|4460.5|4459.9|389
1643982150000|2022-02-04 13:42:30|4462.25|4461.65|4461|4460.4|4462.25|4461.65|4460.87|4460.27|458
1643982160000|2022-02-04 13:42:40|4461.12|4460.52|4462|4461.4|4462.25|4461.65|4461|4460.4|152
1643982170000|2022-02-04 13:42:50|4461.87|4461.27|4461.37|4460.77|4461.87|4461.27|4460.87|4460.27|312
1643982180000|2022-02-04 13:43:00|4461.5|4460.9|4462.5|4461.9|4463|4462.4|4461|4460.4|314
1643982190000|2022-02-04 13:43:10|4462.62|4462.02|4460.5|4459.9|4462.75|4462.15|4460.25|4459.65|215
1643982200000|2022-02-04 13:43:20|4460.25|4459.65|4459.25|4458.65|4460.25|4459.65|4459|4458.4|194
1643982210000|2022-02-04 13:43:30|4459|4458.4|4458.5|4457.9|4459|4458.4|4458.5|4457.9|500
1643982220000|2022-02-04 13:43:40|4458.25|4457.65|4459.37|4458.77|4459.37|4458.77|4458|4457.4|490
1643982230000|2022-02-04 13:43:50|4459.5|4458.9|4460|4459.4|4460.12|4459.52|4459|4458.4|212
1643982240000|2022-02-04 13:44:00|4460.25|4459.65|4462.62|4462.02|4462.75|4462.15|4460.25|4459.65|672
1643982250000|2022-02-04 13:44:10|4462.75|4462.15|4461.62|4461.02|4462.75|4462.15|4461.5|4460.9|220
1643982260000|2022-02-04 13:44:20|4461.75|4461.15|4461|4460.4|4462.12|4461.52|4460.75|4460.15|113
1643982270000|2022-02-04 13:44:30|4461.37|4460.77|4461.37|4460.77|4462|4461.4|4461.37|4460.77|190
1643982280000|2022-02-04 13:44:40|4461.25|4460.65|4460.5|4459.9|4461.25|4460.65|4460.12|4459.52|266
1643982290000|2022-02-04 13:44:50|4460.62|4460.02|4460.75|4460.15|4460.75|4460.15|4459.12|4458.52|359
1643982300000|2022-02-04 13:45:00|4460.5|4459.9|4462.25|4461.65|4462.87|4462.27|4459.87|4459.27|459
1643982310000|2022-02-04 13:45:10|4462|4461.4|4462.75|4462.15|4462.75|4462.15|4461.37|4460.77|206
1643982320000|2022-02-04 13:45:20|4462.62|4462.02|4464.25|4463.65|4464.25|4463.65|4462.12|4461.52|390
1643982330000|2022-02-04 13:45:30|4464.75|4464.15|4465.37|4464.77|4465.62|4465.02|4464.62|4464.02|492
1643982340000|2022-02-04 13:45:40|4465.25|4464.65|4465.25|4464.65|4466.25|4465.65|4464.75|4464.15|243
1643982350000|2022-02-04 13:45:50|4465|4464.4|4465|4464.4|4465.12|4464.52|4463.75|4463.15|356
1643982360000|2022-02-04 13:46:00|4464.75|4464.15|4464.25|4463.65|4466|4465.4|4463.75|4463.15|255
1643982370000|2022-02-04 13:46:10|4464|4463.4|4465.62|4465.02|4466.25|4465.65|4464|4463.4|232
1643982380000|2022-02-04 13:46:20|4465.25|4464.65|4466.5|4465.9|4466.75|4466.15|4464.75|4464.15|263
1643982390000|2022-02-04 13:46:30|4466.37|4465.77|4464.5|4463.9|4467.5|4466.9|4464.25|4463.65|377
1643982400000|2022-02-04 13:46:40|4464.37|4463.77|4464.37|4463.77|4464.5|4463.9|4463.75|4463.15|189
1643982410000|2022-02-04 13:46:50|4464.5|4463.9|4465.25|4464.65|4465.75|4465.15|4463.75|4463.15|303
1643982420000|2022-02-04 13:47:00|4465.37|4464.77|4466.87|4466.27|4467.5|4466.9|4465.25|4464.65|376
1643982430000|2022-02-04 13:47:10|4466.75|4466.15|4468|4467.4|4468.5|4467.9|4466.37|4465.77|252
1643982440000|2022-02-04 13:47:20|4468.25|4467.65|4467.62|4467.02|4468.5|4467.9|4467|4466.4|459
1643982450000|2022-02-04 13:47:30|4467.75|4467.15|4466|4465.4|4467.75|4467.15|4465.87|4465.27|219
1643982460000|2022-02-04 13:47:40|4466.25|4465.65|4467.25|4466.65|4467.75|4467.15|4465.62|4465.02|192
1643982470000|2022-02-04 13:47:50|4467.5|4466.9|4467.25|4466.65|4468.5|4467.9|4467.25|4466.65|178
1643982480000|2022-02-04 13:48:00|4467|4466.4|4465.75|4465.15|4467.5|4466.9|4465.75|4465.15|326
1643982490000|2022-02-04 13:48:10|4465.87|4465.27|4462.5|4461.9|4466|4465.4|4462.25|4461.65|507
1643982500000|2022-02-04 13:48:20|4462.75|4462.15|4462|4461.4|4462.75|4462.15|4461|4460.4|1073
1643982510000|2022-02-04 13:48:30|4462.25|4461.65|4464|4463.4|4464.5|4463.9|4462.25|4461.65|398
1643982520000|2022-02-04 13:48:40|4464.25|4463.65|4463.25|4462.65|4464.25|4463.65|4462.75|4462.15|300
1643982530000|2022-02-04 13:48:50|4463|4462.4|4464.62|4464.02|4465|4464.4|4463|4462.4|239
1643982540000|2022-02-04 13:49:00|4464.25|4463.65|4462.87|4462.27|4464.87|4464.27|4462.5|4461.9|207
1643982550000|2022-02-04 13:49:10|4462.25|4461.65|4463.37|4462.77|4463.37|4462.77|4462|4461.4|147
1643982560000|2022-02-04 13:49:20|4463|4462.4|4463.75|4463.15|4463.75|4463.15|4462.75|4462.15|214
1643982570000|2022-02-04 13:49:30|4464.12|4463.52|4465|4464.4|4465|4464.4|4463.62|4463.02|110
1643982580000|2022-02-04 13:49:40|4465.12|4464.52|4465.75|4465.15|4465.75|4465.15|4464.37|4463.77|219
1643982590000|2022-02-04 13:49:50|4466.25|4465.65|4464.75|4464.15|4466.25|4465.65|4464.75|4464.15|235
1643982600000|2022-02-04 13:50:00|4464.87|4464.27|4464.25|4463.65|4465|4464.4|4463.5|4462.9|244
1643982610000|2022-02-04 13:50:10|4464.5|4463.9|4463.5|4462.9|4464.5|4463.9|4463.25|4462.65|195
1643982620000|2022-02-04 13:50:20|4463.37|4462.77|4461.5|4460.9|4463.62|4463.02|4461|4460.4|402
1643982630000|2022-02-04 13:50:30|4462.12|4461.52|4463|4462.4|4463.25|4462.65|4461.75|4461.15|413
1643982640000|2022-02-04 13:50:40|4463.25|4462.65|4462.75|4462.15|4463.5|4462.9|4462.12|4461.52|193
1643982650000|2022-02-04 13:50:50|4462.5|4461.9|4463.75|4463.15|4463.87|4463.27|4462.37|4461.77|228
1643982660000|2022-02-04 13:51:00|4463.25|4462.65|4463.5|4462.9|4464.5|4463.9|4463.25|4462.65|202
1643982670000|2022-02-04 13:51:10|4463.75|4463.15|4465|4464.4|4465.25|4464.65|4463.75|4463.15|194
1643982680000|2022-02-04 13:51:20|4464.87|4464.27|4465.5|4464.9|4465.5|4464.9|4464.12|4463.52|195
1643982690000|2022-02-04 13:51:30|4465.75|4465.15|4464.5|4463.9|4466.12|4465.52|4464.5|4463.9|293
1643982700000|2022-02-04 13:51:40|4464.25|4463.65|4465.5|4464.9|4465.62|4465.02|4464.25|4463.65|250
1643982710000|2022-02-04 13:51:50|4465.37|4464.77|4465|4464.4|4465.75|4465.15|4465|4464.4|154
1643982720000|2022-02-04 13:52:00|4464.5|4463.9|4466.62|4466.02|4466.75|4466.15|4464.5|4463.9|231
1643982730000|2022-02-04 13:52:10|4466.75|4466.15|4467.75|4467.15|4467.75|4467.15|4465.87|4465.27|327
1643982740000|2022-02-04 13:52:20|4467.5|4466.9|4467|4466.4|4467.5|4466.9|4466.75|4466.15|212
1643982750000|2022-02-04 13:52:30|4466.87|4466.27|4464.37|4463.77|4467|4466.4|4464.25|4463.65|249
1643982760000|2022-02-04 13:52:40|4464.5|4463.9|4464|4463.4|4465.12|4464.52|4464|4463.4|147
1643982770000|2022-02-04 13:52:50|4463.5|4462.9|4463|4462.4|4463.5|4462.9|4462.5|4461.9|328
1643982780000|2022-02-04 13:53:00|4462.75|4462.15|4462.75|4462.15|4463.87|4463.27|4462.5|4461.9|340
1643982790000|2022-02-04 13:53:10|4462.87|4462.27|4461.75|4461.15|4462.87|4462.27|4461.37|4460.77|308
1643982800000|2022-02-04 13:53:20|4462|4461.4|4461.25|4460.65|4462|4461.4|4461|4460.4|254
1643982810000|2022-02-04 13:53:30|4461.37|4460.77|4461|4460.4|4461.75|4461.15|4460.75|4460.15|236
1643982820000|2022-02-04 13:53:40|4461.37|4460.77|4463|4462.4|4463.12|4462.52|4461.25|4460.65|284
1643982830000|2022-02-04 13:53:50|4462.75|4462.15|4462.75|4462.15|4463.25|4462.65|4462.25|4461.65|116
1643982840000|2022-02-04 13:54:00|4463|4462.4|4461.25|4460.65|4463|4462.4|4461|4460.4|160
1643982850000|2022-02-04 13:54:10|4461.5|4460.9|4460.5|4459.9|4461.75|4461.15|4460.5|4459.9|197
1643982860000|2022-02-04 13:54:20|4460.37|4459.77|4459.25|4458.65|4460.37|4459.77|4458.5|4457.9|717
1643982870000|2022-02-04 13:54:30|4459.37|4458.77|4459.75|4459.15|4460.75|4460.15|4459.12|4458.52|364
1643982880000|2022-02-04 13:54:40|4460|4459.4|4460.75|4460.15|4460.87|4460.27|4460|4459.4|318
1643982890000|2022-02-04 13:54:50|4460.37|4459.77|4462.37|4461.77|4462.75|4462.15|4460.37|4459.77|245
1643982900000|2022-02-04 13:55:00|4462.25|4461.65|4463.5|4462.9|4464.25|4463.65|4462.25|4461.65|391
1643982910000|2022-02-04 13:55:10|4463.75|4463.15|4462.25|4461.65|4463.87|4463.27|4462|4461.4|247
1643982920000|2022-02-04 13:55:20|4462|4461.4|4461.62|4461.02|4462.5|4461.9|4461.25|4460.65|246
1643982930000|2022-02-04 13:55:30|4461.5|4460.9|4461.62|4461.02|4462.25|4461.65|4461.5|4460.9|155
1643982940000|2022-02-04 13:55:40|4461.75|4461.15|4463.25|4462.65|4463.25|4462.65|4461.75|4461.15|195
1643982950000|2022-02-04 13:55:50|4463|4462.4|4463.75|4463.15|4464.12|4463.52|4462.75|4462.15|274
1643982960000|2022-02-04 13:56:00|4463.5|4462.9|4461.75|4461.15|4464|4463.4|4461.75|4461.15|376
1643982970000|2022-02-04 13:56:10|4461.5|4460.9|4461.62|4461.02|4462.5|4461.9|4461.12|4460.52|572
1643982980000|2022-02-04 13:56:20|4461.75|4461.15|4461.5|4460.9|4462.75|4462.15|4461.5|4460.9|251
1643982990000|2022-02-04 13:56:30|4461.25|4460.65|4460.5|4459.9|4461.25|4460.65|4460.37|4459.77|408
1643983000000|2022-02-04 13:56:40|4460.37|4459.77|4458.75|4458.15|4461|4460.4|4457.75|4457.15|1014
1643983010000|2022-02-04 13:56:50|4459.12|4458.52|4460|4459.4|4460|4459.4|4459|4458.4|378
1643983020000|2022-02-04 13:57:00|4459.75|4459.15|4459.25|4458.65|4461|4460.4|4459.25|4458.65|310
1643983030000|2022-02-04 13:57:10|4459.5|4458.9|4459.87|4459.27|4460.5|4459.9|4459.25|4458.65|235
1643983040000|2022-02-04 13:57:20|4460|4459.4|4459.5|4458.9|4460.25|4459.65|4459.25|4458.65|354
1643983050000|2022-02-04 13:57:30|4459.25|4458.65|4458|4457.4|4459.75|4459.15|4458|4457.4|491
1643983060000|2022-02-04 13:57:40|4458.25|4457.65|4458.62|4458.02|4459|4458.4|4458|4457.4|327
1643983070000|2022-02-04 13:57:50|4458.5|4457.9|4458.5|4457.9|4459|4458.4|4458.5|4457.9|273
1643983080000|2022-02-04 13:58:00|4458.87|4458.27|4460.37|4459.77|4460.62|4460.02|4458.75|4458.15|361
1643983090000|2022-02-04 13:58:10|4460.5|4459.9|4460.12|4459.52|4460.5|4459.9|4459.37|4458.77|223
1643983100000|2022-02-04 13:58:20|4460|4459.4|4458.62|4458.02|4460|4459.4|4458.25|4457.65|417
1643983110000|2022-02-04 13:58:30|4458.37|4457.77|4458|4457.4|4458.5|4457.9|4458|4457.4|168
1643983120000|2022-02-04 13:58:40|4458.12|4457.52|4457.62|4457.02|4458.62|4458.02|4457.5|4456.9|357
1643983130000|2022-02-04 13:58:50|4457.5|4456.9|4457|4456.4|4457.62|4457.02|4456.75|4456.15|663
1643983140000|2022-02-04 13:59:00|4456.75|4456.15|4458.62|4458.02|4458.75|4458.15|4456.75|4456.15|465
1643983150000|2022-02-04 13:59:10|4458.5|4457.9|4457.75|4457.15|4458.5|4457.9|4457.25|4456.65|227
1643983160000|2022-02-04 13:59:20|4457.87|4457.27|4457|4456.4|4458|4457.4|4456.75|4456.15|214
1643983170000|2022-02-04 13:59:30|4456.75|4456.15|4457|4456.4|4457.5|4456.9|4456.5|4455.9|386
1643983180000|2022-02-04 13:59:40|4457.5|4456.9|4456.5|4455.9|4457.5|4456.9|4456.5|4455.9|334
1643983190000|2022-02-04 13:59:50|4456.25|4455.65|4456.5|4455.9|4456.87|4456.27|4456.25|4455.65|294
1643983200000|2022-02-04 14:00:00|4456.37|4455.77|4455.5|4454.9|4457.12|4456.52|4455.5|4454.9|466
1643983210000|2022-02-04 14:00:10|4455.75|4455.15|4455.5|4454.9|4456.25|4455.65|4455.5|4454.9|382
1643983220000|2022-02-04 14:00:20|4455.62|4455.02|4456.5|4455.9|4456.87|4456.27|4455.62|4455.02|267
1643983230000|2022-02-04 14:00:30|4456.37|4455.77|4455.5|4454.9|4456.75|4456.15|4455.5|4454.9|499
1643983240000|2022-02-04 14:00:40|4455.25|4454.65|4455|4454.4|4455.37|4454.77|4455|4454.4|436
1643983250000|2022-02-04 14:00:50|4455.12|4454.52|4455.5|4454.9|4455.5|4454.9|4455|4454.4|209
1643983260000|2022-02-04 14:01:00|4455.37|4454.77|4455.37|4454.77|4455.87|4455.27|4455|4454.4|225
1643983270000|2022-02-04 14:01:10|4455.25|4454.65|4455|4454.4|4455.25|4454.65|4454.5|4453.9|473
1643983280000|2022-02-04 14:01:20|4454.87|4454.27|4453|4452.4|4454.87|4454.27|4452.62|4452.02|728
1643983290000|2022-02-04 14:01:30|4453.25|4452.65|4452.25|4451.65|4453.75|4453.15|4452|4451.4|452
1643983300000|2022-02-04 14:01:40|4452|4451.4|4452|4451.4|4452.25|4451.65|4451.5|4450.9|517
1643983310000|2022-02-04 14:01:50|4452.12|4451.52|4451.25|4450.65|4452.75|4452.15|4451.25|4450.65|526
1643983320000|2022-02-04 14:02:00|4451.5|4450.9|4451.25|4450.65|4452|4451.4|4451.25|4450.65|407
1643983330000|2022-02-04 14:02:10|4451.5|4450.9|4450.5|4449.9|4451.62|4451.02|4450.25|4449.65|515
1643983340000|2022-02-04 14:02:20|4450.62|4450.02|4450.25|4449.65|4451|4450.4|4450.25|4449.65|317
1643983350000|2022-02-04 14:02:30|4450.5|4449.9|4451.12|4450.52|4451.87|4451.27|4450.37|4449.77|675
1643983360000|2022-02-04 14:02:40|4451.25|4450.65|4451|4450.4|4451.75|4451.15|4451|4450.4|216
1643983370000|2022-02-04 14:02:50|4451.25|4450.65|4451|4450.4|4451.37|4450.77|4450.62|4450.02|509
1643983380000|2022-02-04 14:03:00|4450.87|4450.27|4450.75|4450.15|4451|4450.4|4450.25|4449.65|338
1643983390000|2022-02-04 14:03:10|4450.87|4450.27|4450.75|4450.15|4450.87|4450.27|4450|4449.4|240
1643983400000|2022-02-04 14:03:20|4450.5|4449.9|4450.12|4449.52|4450.62|4450.02|4450|4449.4|354
1643983410000|2022-02-04 14:03:30|4450.25|4449.65|4450.5|4449.9|4450.75|4450.15|4450.12|4449.52|166
1643983420000|2022-02-04 14:03:40|4450.62|4450.02|4449.75|4449.15|4450.75|4450.15|4449.5|4448.9|271
1643983430000|2022-02-04 14:03:50|4449.5|4448.9|4448.25|4447.65|4449.75|4449.15|4448.25|4447.65|872
1643983440000|2022-02-04 14:04:00|4448.5|4447.9|4448.25|4447.65|4448.75|4448.15|4448|4447.4|520
1643983450000|2022-02-04 14:04:10|4448.12|4447.52|4448.25|4447.65|4448.25|4447.65|4447.75|4447.15|684
1643983460000|2022-02-04 14:04:20|4448.5|4447.9|4448|4447.4|4448.75|4448.15|4447.75|4447.15|412
1643983470000|2022-02-04 14:04:30|4448.25|4447.65|4448.75|4448.15|4448.75|4448.15|4448.25|4447.65|1076
1643983480000|2022-02-04 14:04:40|4450.25|4449.65|4450.25|4449.65|4450.5|4449.9|4449.62|4449.02|880
1643983490000|2022-02-04 14:04:50|4450.37|4449.77|4449.25|4448.65|4450.37|4449.77|4449|4448.4|328
1643983500000|2022-02-04 14:05:00|4449|4448.4|4449.87|4449.27|4450.5|4449.9|4449|4448.4|396
1643983510000|2022-02-04 14:05:10|4449.75|4449.15|4452.12|4451.52|4452.12|4451.52|4449.75|4449.15|823
1643983520000|2022-02-04 14:05:20|4452.25|4451.65|4451.5|4450.9|4452.25|4451.65|4451|4450.4|469
1643983530000|2022-02-04 14:05:30|4451.25|4450.65|4451.25|4450.65|4451.75|4451.15|4451|4450.4|300
1643983540000|2022-02-04 14:05:40|4451.12|4450.52|4450.25|4449.65|4451.12|4450.52|4450.25|4449.65|294
1643983550000|2022-02-04 14:05:50|4450.37|4449.77|4451|4450.4|4451.12|4450.52|4450|4449.4|156
1643983560000|2022-02-04 14:06:00|4450.87|4450.27|4450.12|4449.52|4451.75|4451.15|4450.12|4449.52|405
1643983570000|2022-02-04 14:06:10|4450.25|4449.65|4450.75|4450.15|4450.75|4450.15|4449.75|4449.15|242
1643983580000|2022-02-04 14:06:20|4450.87|4450.27|4451|4450.4|4451|4450.4|4450.25|4449.65|136
1643983590000|2022-02-04 14:06:30|4450.75|4450.15|4451.5|4450.9|4452|4451.4|4450.75|4450.15|344
1643983600000|2022-02-04 14:06:40|4451.62|4451.02|4452|4451.4|4452.5|4451.9|4451.62|4451.02|153
1643983610000|2022-02-04 14:06:50|4453|4452.4|4453.25|4452.65|4455|4454.4|4453|4452.4|1649
1643983620000|2022-02-04 14:07:00|4453.75|4453.15|4453.62|4453.02|4454.75|4454.15|4453.5|4452.9|424
1643983630000|2022-02-04 14:07:10|4453.5|4452.9|4455.5|4454.9|4455.75|4455.15|4453.5|4452.9|1190
1643983640000|2022-02-04 14:07:20|4455.75|4455.15|4456.12|4455.52|4456.87|4456.27|4455.62|4455.02|544
1643983650000|2022-02-04 14:07:30|4456|4455.4|4455.75|4455.15|4456.25|4455.65|4455.75|4455.15|276
1643983660000|2022-02-04 14:07:40|4455.87|4455.27|4454.5|4453.9|4455.87|4455.27|4454.5|4453.9|267
1643983670000|2022-02-04 14:07:50|4454.25|4453.65|4455.75|4455.15|4455.75|4455.15|4454|4453.4|282
1643983680000|2022-02-04 14:08:00|4455.5|4454.9|4454.5|4453.9|4456|4455.4|4454.12|4453.52|267
1643983690000|2022-02-04 14:08:10|4454.25|4453.65|4455.5|4454.9|4455.5|4454.9|4454.25|4453.65|217
1643983700000|2022-02-04 14:08:20|4455.62|4455.02|4454|4453.4|4455.62|4455.02|4454|4453.4|158
1643983710000|2022-02-04 14:08:30|4454.25|4453.65|4455|4454.4|4455.5|4454.9|4454|4453.4|132
1643983720000|2022-02-04 14:08:40|4455.25|4454.65|4455.5|4454.9|4455.75|4455.15|4454.87|4454.27|270
1643983730000|2022-02-04 14:08:50|4455.62|4455.02|4457.75|4457.15|4458|4457.4|4455.62|4455.02|933
1643983740000|2022-02-04 14:09:00|4457.62|4457.02|4457.87|4457.27|4458|4457.4|4457|4456.4|336
1643983750000|2022-02-04 14:09:10|4458|4457.4|4457.5|4456.9|4458|4457.4|4457.25|4456.65|178
1643983760000|2022-02-04 14:09:20|4457.75|4457.15|4457|4456.4|4457.87|4457.27|4457|4456.4|272
1643983770000|2022-02-04 14:09:30|4457.12|4456.52|4457.75|4457.15|4458.25|4457.65|4457|4456.4|589
1643983780000|2022-02-04 14:09:40|4457.5|4456.9|4457.37|4456.77|4457.62|4457.02|4456.5|4455.9|393
1643983790000|2022-02-04 14:09:50|4457.5|4456.9|4457|4456.4|4457.5|4456.9|4456.62|4456.02|314
1643983800000|2022-02-04 14:10:00|4456.87|4456.27|4456.25|4455.65|4456.87|4456.27|4455.75|4455.15|227
1643983810000|2022-02-04 14:10:10|4455.75|4455.15|4456|4455.4|4456.25|4455.65|4455.5|4454.9|91
1643983820000|2022-02-04 14:10:20|4456.5|4455.9|4455.5|4454.9|4456.5|4455.9|4455.5|4454.9|193
1643983830000|2022-02-04 14:10:30|4455.75|4455.15|4456.12|4455.52|4456.25|4455.65|4455.5|4454.9|236
1643983840000|2022-02-04 14:10:40|4456.25|4455.65|4457.75|4457.15|4458|4457.4|4456.25|4455.65|324
1643983850000|2022-02-04 14:10:50|4457.87|4457.27|4457.75|4457.15|4458|4457.4|4457.5|4456.9|217
1643983860000|2022-02-04 14:11:00|4457.87|4457.27|4459.25|4458.65|4459.25|4458.65|4457.62|4457.02|999
1643983870000|2022-02-04 14:11:10|4459.12|4458.52|4459.75|4459.15|4459.75|4459.15|4458.75|4458.15|538
1643983880000|2022-02-04 14:11:20|4459.87|4459.27|4459.75|4459.15|4460|4459.4|4458.5|4457.9|524
1643983890000|2022-02-04 14:11:30|4460|4459.4|4460.12|4459.52|4460.25|4459.65|4459.25|4458.65|336
1643983900000|2022-02-04 14:11:40|4460|4459.4|4460.37|4459.77|4460.5|4459.9|4459.75|4459.15|214
1643983910000|2022-02-04 14:11:50|4460.25|4459.65|4460.12|4459.52|4460.75|4460.15|4459.87|4459.27|321
1643983920000|2022-02-04 14:12:00|4460.25|4459.65|4461.25|4460.65|4461.5|4460.9|4460|4459.4|717
1643983930000|2022-02-04 14:12:10|4461|4460.4|4463.5|4462.9|4463.5|4462.9|4460.25|4459.65|1216
1643983940000|2022-02-04 14:12:20|4463|4462.4|4462.75|4462.15|4463|4462.4|4462.5|4461.9|329
1643983950000|2022-02-04 14:12:30|4462.5|4461.9|4463.5|4462.9|4463.5|4462.9|4462|4461.4|569
1643983960000|2022-02-04 14:12:40|4463.75|4463.15|4464.75|4464.15|4464.75|4464.15|4463.62|4463.02|746
1643983970000|2022-02-04 14:12:50|4464.62|4464.02|4465.25|4464.65|4465.25|4464.65|4464.5|4463.9|222
1643983980000|2022-02-04 14:13:00|4464.75|4464.15|4465.62|4465.02|4466|4465.4|4464.75|4464.15|724
1643983990000|2022-02-04 14:13:10|4465.37|4464.77|4465|4464.4|4465.37|4464.77|4464.75|4464.15|371
1643984000000|2022-02-04 14:13:20|4464.75|4464.15|4464.5|4463.9|4464.75|4464.15|4464.5|4463.9|136
1643984010000|2022-02-04 14:13:30|4464.25|4463.65|4463.5|4462.9|4464.75|4464.15|4463.37|4462.77|245
1643984020000|2022-02-04 14:13:40|4463.75|4463.15|4464.5|4463.9|4464.5|4463.9|4463.25|4462.65|358
1643984030000|2022-02-04 14:13:50|4464.75|4464.15|4464.75|4464.15|4465|4464.4|4464.5|4463.9|198
1643984040000|2022-02-04 14:14:00|4464.5|4463.9|4465|4464.4|4465.75|4465.15|4464.5|4463.9|229
1643984050000|2022-02-04 14:14:10|4465.25|4464.65|4465.5|4464.9|4465.5|4464.9|4465|4464.4|172
1643984060000|2022-02-04 14:14:20|4465.37|4464.77|4465.5|4464.9|4465.5|4464.9|4464.75|4464.15|323
1643984070000|2022-02-04 14:14:30|4465.25|4464.65|4465.5|4464.9|4465.75|4465.15|4465|4464.4|195
1643984080000|2022-02-04 14:14:40|4465.75|4465.15|4466.25|4465.65|4466.25|4465.65|4465.5|4464.9|338
1643984090000|2022-02-04 14:14:50|4466.37|4465.77|4467.25|4466.65|4467.5|4466.9|4466.37|4465.77|359
1643984100000|2022-02-04 14:15:00|4467.37|4466.77|4466.25|4465.65|4467.62|4467.02|4466.25|4465.65|382
1643984110000|2022-02-04 14:15:10|4466.5|4465.9|4468.12|4467.52|4468.25|4467.65|4466|4465.4|769
1643984120000|2022-02-04 14:15:20|4468.25|4467.65|4468.25|4467.65|4468.62|4468.02|4467.75|4467.15|443
1643984130000|2022-02-04 14:15:30|4468|4467.4|4468.62|4468.02|4468.75|4468.15|4468|4467.4|334
1643984140000|2022-02-04 14:15:40|4470.5|4469.9|4472.12|4471.52|4472.37|4471.77|4470.25|4469.65|1221
1643984150000|2022-02-04 14:15:50|4472.25|4471.65|4472.75|4472.15|4473.12|4472.52|4472.25|4471.65|722
1643984160000|2022-02-04 14:16:00|4472.5|4471.9|4470.75|4470.15|4472.5|4471.9|4470.5|4469.9|610
1643984170000|2022-02-04 14:16:10|4471|4470.4|4471.75|4471.15|4471.75|4471.15|4471|4470.4|428
1643984180000|2022-02-04 14:16:20|4472|4471.4|4471.75|4471.15|4472.25|4471.65|4471.75|4471.15|175
1643984190000|2022-02-04 14:16:30|4471.5|4470.9|4471.75|4471.15|4471.75|4471.15|4471.25|4470.65|143
1643984200000|2022-02-04 14:16:40|4472|4471.4|4472.87|4472.27|4473|4472.4|4471.5|4470.9|295
1643984210000|2022-02-04 14:16:50|4472.75|4472.15|4472.75|4472.15|4473.25|4472.65|4471.75|4471.15|564
1643984220000|2022-02-04 14:17:00|4472.62|4472.02|4473|4472.4|4473|4472.4|4472.5|4471.9|313
1643984230000|2022-02-04 14:17:10|4472.75|4472.15|4473|4472.4|4473.12|4472.52|4472.75|4472.15|334
1643984240000|2022-02-04 14:17:20|4473.25|4472.65|4473|4472.4|4473.75|4473.15|4473|4472.4|644
1643984250000|2022-02-04 14:17:30|4473.25|4472.65|4473|4472.4|4473.25|4472.65|4473|4472.4|126
1643984260000|2022-02-04 14:17:40|4473.5|4472.9|4473.25|4472.65|4473.5|4472.9|4473|4472.4|779
1643984270000|2022-02-04 14:17:50|4473|4472.4|4472.25|4471.65|4473|4472.4|4471.75|4471.15|727
1643984280000|2022-02-04 14:18:00|4472|4471.4|4471.25|4470.65|4472|4471.4|4471|4470.4|470
1643984290000|2022-02-04 14:18:10|4471|4470.4|4470.75|4470.15|4471.5|4470.9|4470.75|4470.15|334
1643984300000|2022-02-04 14:18:20|4470.5|4469.9|4470.25|4469.65|4470.5|4469.9|4469.75|4469.15|541
1643984310000|2022-02-04 14:18:30|4470.12|4469.52|4470|4469.4|4471|4470.4|4470|4469.4|398
1643984320000|2022-02-04 14:18:40|4469.87|4469.27|4469.75|4469.15|4470|4469.4|4469.25|4468.65|450
1643984330000|2022-02-04 14:18:50|4470|4469.4|4469.75|4469.15|4470|4469.4|4469.5|4468.9|409
1643984340000|2022-02-04 14:19:00|4469.25|4468.65|4469.25|4468.65|4469.5|4468.9|4469|4468.4|258
1643984350000|2022-02-04 14:19:10|4469|4468.4|4469.5|4468.9|4469.5|4468.9|4468.75|4468.15|304
1643984360000|2022-02-04 14:19:20|4469.25|4468.65|4468.75|4468.15|4469.25|4468.65|4468.75|4468.15|204
1643984370000|2022-02-04 14:19:30|4468.5|4467.9|4469|4468.4|4469|4468.4|4468.5|4467.9|174
1643984380000|2022-02-04 14:19:40|4468.75|4468.15|4469.5|4468.9|4469.75|4469.15|4468.75|4468.15|259
1643984390000|2022-02-04 14:19:50|4470|4469.4|4470.75|4470.15|4471|4470.4|4470|4469.4|352
1643984400000|2022-02-04 14:20:00|4471.25|4470.65|4472.75|4472.15|4473|4472.4|4471.25|4470.65|365
1643984410000|2022-02-04 14:20:10|4472.5|4471.9|4472.25|4471.65|4473|4472.4|4471.5|4470.9|289
1643984420000|2022-02-04 14:20:20|4472.37|4471.77|4473.12|4472.52|4473.25|4472.65|4472.25|4471.65|168
1643984430000|2022-02-04 14:20:30|4473|4472.4|4473.5|4472.9|4473.5|4472.9|4472.75|4472.15|250
1643984440000|2022-02-04 14:20:40|4473.37|4472.77|4472.62|4472.02|4473.5|4472.9|4472.62|4472.02|168
1643984450000|2022-02-04 14:20:50|4472.5|4471.9|4473.5|4472.9|4473.75|4473.15|4472.25|4471.65|310
1643984460000|2022-02-04 14:21:00|4473.25|4472.65|4472.37|4471.77|4473.25|4472.65|4471.75|4471.15|290
1643984470000|2022-02-04 14:21:10|4472.5|4471.9|4471.5|4470.9|4472.5|4471.9|4471.37|4470.77|211
1643984480000|2022-02-04 14:21:20|4471.37|4470.77|4473|4472.4|4473|4472.4|4471.25|4470.65|153
1643984490000|2022-02-04 14:21:30|4472.87|4472.27|4473.5|4472.9|4473.75|4473.15|4472.87|4472.27|240
1643984500000|2022-02-04 14:21:40|4473.25|4472.65|4472.25|4471.65|4473.25|4472.65|4471.62|4471.02|152
1643984510000|2022-02-04 14:21:50|4472.37|4471.77|4472|4471.4|4472.87|4472.27|4472|4471.4|126
1643984520000|2022-02-04 14:22:00|4471.87|4471.27|4472.12|4471.52|4472.5|4471.9|4471.87|4471.27|109
1643984530000|2022-02-04 14:22:10|4471.75|4471.15|4472.75|4472.15|4472.75|4472.15|4471.25|4470.65|200
1643984540000|2022-02-04 14:22:20|4472.5|4471.9|4472.25|4471.65|4472.5|4471.9|4472.25|4471.65|80
1643984550000|2022-02-04 14:22:30|4472|4471.4|4472.5|4471.9|4472.5|4471.9|4472|4471.4|118
1643984560000|2022-02-04 14:22:40|4472.75|4472.15|4472.75|4472.15|4473.5|4472.9|4472.75|4472.15|119
1643984570000|2022-02-04 14:22:50|4472.5|4471.9|4472.87|4472.27|4473.25|4472.65|4472.25|4471.65|154
1643984580000|2022-02-04 14:23:00|4472.75|4472.15|4473.25|4472.65|4473.37|4472.77|4472.62|4472.02|79
1643984590000|2022-02-04 14:23:10|4473|4472.4|4473|4472.4|4473.12|4472.52|4472.5|4471.9|79
1643984600000|2022-02-04 14:23:20|4473.25|4472.65|4472|4471.4|4473.25|4472.65|4472|4471.4|143
1643984610000|2022-02-04 14:23:30|4471.87|4471.27|4472.75|4472.15|4473.25|4472.65|4471.87|4471.27|200
1643984620000|2022-02-04 14:23:40|4472.62|4472.02|4472.75|4472.15|4472.75|4472.15|4472.37|4471.77|96
1643984630000|2022-02-04 14:23:50|4472.5|4471.9|4473.25|4472.65|4473.25|4472.65|4472.25|4471.65|208
1643984640000|2022-02-04 14:24:00|4473|4472.4|4473.25|4472.65|4473.25|4472.65|4472.5|4471.9|183
1643984650000|2022-02-04 14:24:10|4473.12|4472.52|4473.25|4472.65|4473.25|4472.65|4472.75|4472.15|140
1643984660000|2022-02-04 14:24:20|4473.12|4472.52|4473|4472.4|4473.12|4472.52|4472.5|4471.9|271
1643984670000|2022-02-04 14:24:30|4473.12|4472.52|4473|4472.4|4473.25|4472.65|4472.87|4472.27|64
1643984680000|2022-02-04 14:24:40|4472.75|4472.15|4473.25|4472.65|4473.25|4472.65|4472.5|4471.9|151
1643984690000|2022-02-04 14:24:50|4473.5|4472.9|4472.5|4471.9|4473.5|4472.9|4472.5|4471.9|169
1643984700000|2022-02-04 14:25:00|4472.75|4472.15|4476.25|4475.65|4476.5|4475.9|4472.75|4472.15|1627
1643984710000|2022-02-04 14:25:10|4476.5|4475.9|4478.5|4477.9|4478.5|4477.9|4476.5|4475.9|727
1643984720000|2022-02-04 14:25:20|4478.25|4477.65|4479.12|4478.52|4479.5|4478.9|4478.25|4477.65|873
1643984730000|2022-02-04 14:25:30|4479.75|4479.15|4479|4478.4|4480|4479.4|4478.75|4478.15|855
1643984740000|2022-02-04 14:25:40|4478.75|4478.15|4478.75|4478.15|4478.75|4478.15|4477.5|4476.9|806
1643984750000|2022-02-04 14:25:50|4478.62|4478.02|4478.25|4477.65|4479|4478.4|4478.25|4477.65|415
1643984760000|2022-02-04 14:26:00|4478.5|4477.9|4479|4478.4|4479|4478.4|4478.5|4477.9|221
1643984770000|2022-02-04 14:26:10|4479.12|4478.52|4479.25|4478.65|4479.5|4478.9|4479|4478.4|323
1643984780000|2022-02-04 14:26:20|4479.5|4478.9|4479.12|4478.52|4479.75|4479.15|4478.87|4478.27|317
1643984790000|2022-02-04 14:26:30|4479.25|4478.65|4478.75|4478.15|4479.25|4478.65|4478.5|4477.9|239
1643984800000|2022-02-04 14:26:40|4478.5|4477.9|4477.75|4477.15|4478.87|4478.27|4477.75|4477.15|409
1643984810000|2022-02-04 14:26:50|4477.5|4476.9|4477.87|4477.27|4478|4477.4|4477.5|4476.9|128
1643984820000|2022-02-04 14:27:00|4478|4477.4|4478.75|4478.15|4479|4478.4|4477.75|4477.15|263
1643984830000|2022-02-04 14:27:10|4478.5|4477.9|4477.75|4477.15|4478.5|4477.9|4477.75|4477.15|435
1643984840000|2022-02-04 14:27:20|4477.25|4476.65|4478.5|4477.9|4478.5|4477.9|4477|4476.4|289
1643984850000|2022-02-04 14:27:30|4478.25|4477.65|4478.12|4477.52|4478.5|4477.9|4477.87|4477.27|197
1643984860000|2022-02-04 14:27:40|4478.25|4477.65|4480|4479.4|4480|4479.4|4478.25|4477.65|385
1643984870000|2022-02-04 14:27:50|4479.75|4479.15|4479|4478.4|4480.25|4479.65|4479|4478.4|367
1643984880000|2022-02-04 14:28:00|4478.5|4477.9|4476|4475.4|4478.75|4478.15|4476|4475.4|716
1643984890000|2022-02-04 14:28:10|4476.12|4475.52|4476.75|4476.15|4477.25|4476.65|4476.12|4475.52|248
1643984900000|2022-02-04 14:28:20|4476.62|4476.02|4476.75|4476.15|4477|4476.4|4476.5|4475.9|160
1643984910000|2022-02-04 14:28:30|4476.5|4475.9|4476.5|4475.9|4477|4476.4|4476.5|4475.9|198
1643984920000|2022-02-04 14:28:40|4476.25|4475.65|4477.12|4476.52|4477.12|4476.52|4476.25|4475.65|331
1643984930000|2022-02-04 14:28:50|4477.25|4476.65|4476.5|4475.9|4477.25|4476.65|4476|4475.4|326
1643984940000|2022-02-04 14:29:00|4476.25|4475.65|4474.75|4474.15|4476.25|4475.65|4474.75|4474.15|373
1643984950000|2022-02-04 14:29:10|4474.5|4473.9|4475.37|4474.77|4476|4475.4|4474.37|4473.77|537
1643984960000|2022-02-04 14:29:20|4475.25|4474.65|4474.75|4474.15|4475.5|4474.9|4474.75|4474.15|181
1643984970000|2022-02-04 14:29:30|4474.87|4474.27|4474.75|4474.15|4475.25|4474.65|4474.75|4474.15|205
1643984980000|2022-02-04 14:29:40|4475.25|4474.65|4474.87|4474.27|4475.5|4474.9|4474.75|4474.15|359
1643984990000|2022-02-04 14:29:50|4474.75|4474.15|4476.5|4475.9|4477|4476.4|4474.75|4474.15|620
1643985000000|2022-02-04 14:30:00|4476.4|4476|4477.4|4477|4478.9|4478.5|4476.4|4476|4585
1643985010000|2022-02-04 14:30:10|4477.65|4477.25|4479.65|4479.25|4480.9|4480.5|4477.4|4477|3591
1643985020000|2022-02-04 14:30:20|4479.9|4479.5|4481.9|4481.5|4482.15|4481.75|4479.9|4479.5|1560
1643985030000|2022-02-04 14:30:30|4481.77|4481.37|4477.4|4477|4482.15|4481.75|4477.4|4477|2376
1643985040000|2022-02-04 14:30:40|4478.15|4477.75|4480.65|4480.25|4481.27|4480.87|4478.15|4477.75|1644
1643985050000|2022-02-04 14:30:50|4480.52|4480.12|4477.65|4477.25|4480.9|4480.5|4476.9|4476.5|1412
1643985060000|2022-02-04 14:31:00|4477.77|4477.37|4477.65|4477.25|4478.15|4477.75|4475.27|4474.87|1925
1643985070000|2022-02-04 14:31:10|4478.15|4477.75|4478.02|4477.62|4479.65|4479.25|4476.4|4476|1469
1643985080000|2022-02-04 14:31:20|4477.9|4477.5|4478.9|4478.5|4479.65|4479.25|4477.9|4477.5|1289
1643985090000|2022-02-04 14:31:30|4478.65|4478.25|4476.9|4476.5|4478.9|4478.5|4476.9|4476.5|775
1643985100000|2022-02-04 14:31:40|4476.4|4476|4476.65|4476.25|4478.15|4477.75|4476.4|4476|698
1643985110000|2022-02-04 14:31:50|4476.9|4476.5|4475.65|4475.25|4476.9|4476.5|4475.52|4475.12|819
1643985120000|2022-02-04 14:32:00|4475.9|4475.5|4478.4|4478|4478.65|4478.25|4475.9|4475.5|990
1643985130000|2022-02-04 14:32:10|4478.15|4477.75|4475.77|4475.37|4478.4|4478|4475.52|4475.12|949
1643985140000|2022-02-04 14:32:20|4475.9|4475.5|4475.4|4475|4476.15|4475.75|4474.9|4474.5|1139
1643985150000|2022-02-04 14:32:30|4475.65|4475.25|4476.9|4476.5|4476.9|4476.5|4475.15|4474.75|686
1643985160000|2022-02-04 14:32:40|4477.15|4476.75|4473.9|4473.5|4477.15|4476.75|4473.9|4473.5|1265
1643985170000|2022-02-04 14:32:50|4473.65|4473.25|4472.52|4472.12|4474.65|4474.25|4472.15|4471.75|1406
1643985180000|2022-02-04 14:33:00|4473.15|4472.75|4472.15|4471.75|4473.27|4472.87|4472.15|4471.75|1364
1643985190000|2022-02-04 14:33:10|4471.9|4471.5|4472.4|4472|4473.65|4473.25|4471.65|4471.25|1175
1643985200000|2022-02-04 14:33:20|4472.9|4472.5|4473.4|4473|4473.65|4473.25|4472.52|4472.12|746
1643985210000|2022-02-04 14:33:30|4473.65|4473.25|4472.65|4472.25|4473.65|4473.25|4471.65|4471.25|794
1643985220000|2022-02-04 14:33:40|4472.9|4472.5|4471.77|4471.37|4473.52|4473.12|4471.4|4471|574
1643985230000|2022-02-04 14:33:50|4472.15|4471.75|4473.15|4472.75|4474.65|4474.25|4472.15|4471.75|1065
1643985240000|2022-02-04 14:34:00|4473.4|4473|4470.9|4470.5|4473.4|4473|4470.65|4470.25|1089
1643985250000|2022-02-04 14:34:10|4470.65|4470.25|4471.02|4470.62|4471.65|4471.25|4470.65|4470.25|1103
1643985260000|2022-02-04 14:34:20|4470.9|4470.5|4471.52|4471.12|4471.9|4471.5|4470.27|4469.87|966
1643985270000|2022-02-04 14:34:30|4472.15|4471.75|4470.65|4470.25|4472.65|4472.25|4470.65|4470.25|838
1643985280000|2022-02-04 14:34:40|4470.9|4470.5|4469.9|4469.5|4471.15|4470.75|4469.9|4469.5|675
1643985290000|2022-02-04 14:34:50|4469.77|4469.37|4469.15|4468.75|4469.77|4469.37|4468.4|4468|981
1643985300000|2022-02-04 14:35:00|4469.52|4469.12|4467.4|4467|4469.52|4469.12|4466.4|4466|1970
1643985310000|2022-02-04 14:35:10|4467.15|4466.75|4465.52|4465.12|4467.4|4467|4464.9|4464.5|1214
1643985320000|2022-02-04 14:35:20|4465.15|4464.75|4466.4|4466|4466.4|4466|4464.15|4463.75|1298
1643985330000|2022-02-04 14:35:30|4466.77|4466.37|4465.65|4465.25|4467.9|4467.5|4465.4|4465|1196
1643985340000|2022-02-04 14:35:40|4465.9|4465.5|4465.9|4465.5|4467.4|4467|4465.9|4465.5|984
1643985350000|2022-02-04 14:35:50|4466.27|4465.87|4467.15|4466.75|4467.9|4467.5|4466.27|4465.87|802
1643985360000|2022-02-04 14:36:00|4466.9|4466.5|4466.65|4466.25|4467.15|4466.75|4465.4|4465|736
1643985370000|2022-02-04 14:36:10|4466.4|4466|4467.4|4467|4467.4|4467|4464.9|4464.5|918
1643985380000|2022-02-04 14:36:20|4467.52|4467.12|4473.4|4473|4473.4|4473|4467.4|4467|2284
1643985390000|2022-02-04 14:36:30|4473.65|4473.25|4472.15|4471.75|4473.9|4473.5|4471.4|4471|1196
1643985400000|2022-02-04 14:36:40|4472.65|4472.25|4474.02|4473.62|4474.65|4474.25|4472.27|4471.87|1121
1643985410000|2022-02-04 14:36:50|4473.65|4473.25|4472.4|4472|4473.65|4473.25|4471.4|4471|1180
1643985420000|2022-02-04 14:37:00|4472.65|4472.25|4471.15|4470.75|4473.9|4473.5|4470.15|4469.75|2291
1643985430000|2022-02-04 14:37:10|4470.9|4470.5|4468.4|4468|4471.15|4470.75|4468.02|4467.62|2126
1643985440000|2022-02-04 14:37:20|4468.9|4468.5|4468.15|4467.75|4468.9|4468.5|4466.9|4466.5|1352
1643985450000|2022-02-04 14:37:30|4468.27|4467.87|4468.27|4467.87|4468.77|4468.37|4467.77|4467.37|593
1643985460000|2022-02-04 14:37:40|4467.9|4467.5|4467.9|4467.5|4468.65|4468.25|4467.27|4466.87|581
1643985470000|2022-02-04 14:37:50|4467.77|4467.37|4467.9|4467.5|4467.9|4467.5|4466.9|4466.5|458
1643985480000|2022-02-04 14:38:00|4468.15|4467.75|4469.4|4469|4469.4|4469|4467.9|4467.5|849
1643985490000|2022-02-04 14:38:10|4470.15|4469.75|4468.9|4468.5|4470.15|4469.75|4468.65|4468.25|675
1643985500000|2022-02-04 14:38:20|4468.65|4468.25|4469.15|4468.75|4469.65|4469.25|4467.9|4467.5|748
1643985510000|2022-02-04 14:38:30|4469.02|4468.62|4470.4|4470|4470.9|4470.5|4468.4|4468|701
1643985520000|2022-02-04 14:38:40|4470.15|4469.75|4468.65|4468.25|4470.4|4470|4468.15|4467.75|677
1643985530000|2022-02-04 14:38:50|4468.4|4468|4470.65|4470.25|4471.15|4470.75|4466.9|4466.5|1993
1643985540000|2022-02-04 14:39:00|4470.52|4470.12|4469.27|4468.87|4471.27|4470.87|4468.65|4468.25|912
1643985550000|2022-02-04 14:39:10|4469.15|4468.75|4467.9|4467.5|4469.15|4468.75|4467.4|4467|827
1643985560000|2022-02-04 14:39:20|4467.77|4467.37|4467.65|4467.25|4467.9|4467.5|4466.65|4466.25|750
1643985570000|2022-02-04 14:39:30|4467.77|4467.37|4469.15|4468.75|4469.52|4469.12|4467.65|4467.25|933
1643985580000|2022-02-04 14:39:40|4468.9|4468.5|4468.9|4468.5|4469.52|4469.12|4468.4|4468|688
1643985590000|2022-02-04 14:39:50|4468.52|4468.12|4470.65|4470.25|4470.65|4470.25|4468.52|4468.12|741
1643985600000|2022-02-04 14:40:00|4471.15|4470.75|4474.65|4474.25|4474.65|4474.25|4470.27|4469.87|2169
1643985610000|2022-02-04 14:40:10|4474.4|4474|4477.9|4477.5|4478.65|4478.25|4474.4|4474|2051
1643985620000|2022-02-04 14:40:20|4477.15|4476.75|4479.4|4479|4479.9|4479.5|4476.77|4476.37|1109
1643985630000|2022-02-04 14:40:30|4479.65|4479.25|4482.65|4482.25|4482.9|4482.5|4479.4|4479|1704
1643985640000|2022-02-04 14:40:40|4482.9|4482.5|4482.15|4481.75|4483.27|4482.87|4481.4|4481|1250
1643985650000|2022-02-04 14:40:50|4481.65|4481.25|4482.15|4481.75|4482.65|4482.25|4481.4|4481|1016
1643985660000|2022-02-04 14:41:00|4481.4|4481|4480.15|4479.75|4482.15|4481.75|4479.27|4478.87|1616
1643985670000|2022-02-04 14:41:10|4481.15|4480.75|4480.65|4480.25|4481.4|4481|4479.9|4479.5|742
1643985680000|2022-02-04 14:41:20|4481.15|4480.75|4482.15|4481.75|4482.9|4482.5|4480.65|4480.25|1254
1643985690000|2022-02-04 14:41:30|4482.4|4482|4483.9|4483.5|4484.65|4484.25|4482.15|4481.75|1674
1643985700000|2022-02-04 14:41:40|4484.27|4483.87|4486.15|4485.75|4486.15|4485.75|4484.27|4483.87|1429
1643985710000|2022-02-04 14:41:50|4485.9|4485.5|4486.15|4485.75|4487.02|4486.62|4485.65|4485.25|1088
1643985720000|2022-02-04 14:42:00|4485.65|4485.25|4485.65|4485.25|4486.15|4485.75|4484.65|4484.25|1251
1643985730000|2022-02-04 14:42:10|4485.77|4485.37|4486.4|4486|4487.65|4487.25|4485.77|4485.37|1025
1643985740000|2022-02-04 14:42:20|4487.15|4486.75|4489.77|4489.37|4490.15|4489.75|4487.15|4486.75|1295
1643985750000|2022-02-04 14:42:30|4490.15|4489.75|4489.9|4489.5|4490.4|4490|4489.15|4488.75|1306
1643985760000|2022-02-04 14:42:40|4490.15|4489.75|4489.15|4488.75|4490.15|4489.75|4488.9|4488.5|1244
1643985770000|2022-02-04 14:42:50|4489.4|4489|4489.15|4488.75|4489.65|4489.25|4488.15|4487.75|1112
1643985780000|2022-02-04 14:43:00|4489.27|4488.87|4488.9|4488.5|4489.27|4488.87|4487.65|4487.25|1252
1643985790000|2022-02-04 14:43:10|4489.15|4488.75|4489.15|4488.75|4489.4|4489|4488.65|4488.25|664
1643985800000|2022-02-04 14:43:20|4488.9|4488.5|4491.65|4491.25|4491.65|4491.25|4488.65|4488.25|1217
1643985810000|2022-02-04 14:43:30|4492.15|4491.75|4493.9|4493.5|4493.9|4493.5|4491.65|4491.25|2990
1643985820000|2022-02-04 14:43:40|4493.65|4493.25|4493.4|4493|4494.15|4493.75|4493.4|4493|1131
1643985830000|2022-02-04 14:43:50|4493.65|4493.25|4493.15|4492.75|4494.4|4494|4493.15|4492.75|1134
1643985840000|2022-02-04 14:44:00|4493.4|4493|4492.4|4492|4493.9|4493.5|4491.9|4491.5|1154
1643985850000|2022-02-04 14:44:10|4491.9|4491.5|4491.15|4490.75|4491.9|4491.5|4490.9|4490.5|1079
1643985860000|2022-02-04 14:44:20|4490.9|4490.5|4490.65|4490.25|4490.9|4490.5|4488.9|4488.5|1436
1643985870000|2022-02-04 14:44:30|4490.9|4490.5|4489.65|4489.25|4490.9|4490.5|4488.4|4488|1136
1643985880000|2022-02-04 14:44:40|4489.4|4489|4490.4|4490|4490.65|4490.25|4489.4|4489|817
1643985890000|2022-02-04 14:44:50|4490.15|4489.75|4490.27|4489.87|4491.27|4490.87|4490.15|4489.75|820
1643985900000|2022-02-04 14:45:00|4490.4|4490|4492.9|4492.5|4492.9|4492.5|4490.15|4489.75|1509
1643985910000|2022-02-04 14:45:10|4492.65|4492.25|4491.4|4491|4493.15|4492.75|4491.4|4491|837
1643985920000|2022-02-04 14:45:20|4490.9|4490.5|4492.15|4491.75|4492.4|4492|4490.65|4490.25|737
1643985930000|2022-02-04 14:45:30|4492.27|4491.87|4494.15|4493.75|4494.65|4494.25|4492.02|4491.62|1688
1643985940000|2022-02-04 14:45:40|4495.15|4494.75|4493.9|4493.5|4495.4|4495|4493.65|4493.25|1896
1643985950000|2022-02-04 14:45:50|4493.65|4493.25|4493.15|4492.75|4493.9|4493.5|4492.4|4492|966
1643985960000|2022-02-04 14:46:00|4493.4|4493|4493.4|4493|4493.65|4493.25|4492.15|4491.75|886
1643985970000|2022-02-04 14:46:10|4493.65|4493.25|4493.77|4493.37|4494.27|4493.87|4492.9|4492.5|611
1643985980000|2022-02-04 14:46:20|4493.52|4493.12|4494.15|4493.75|4495.9|4495.5|4493.4|4493|1115
1643985990000|2022-02-04 14:46:30|4493.9|4493.5|4492.9|4492.5|4493.9|4493.5|4492.65|4492.25|988
1643986000000|2022-02-04 14:46:40|4493.15|4492.75|4493.15|4492.75|4494.15|4493.75|4492.52|4492.12|1241
1643986010000|2022-02-04 14:46:50|4492.9|4492.5|4492.65|4492.25|4492.9|4492.5|4491.9|4491.5|666
1643986020000|2022-02-04 14:47:00|4493.15|4492.75|4490.15|4489.75|4493.15|4492.75|4490.15|4489.75|1146
1643986030000|2022-02-04 14:47:10|4490.4|4490|4491.27|4490.87|4491.27|4490.87|4489.9|4489.5|894
1643986040000|2022-02-04 14:47:20|4491.9|4491.5|4492.15|4491.75|4492.4|4492|4491.4|4491|1025
1643986050000|2022-02-04 14:47:30|4491.9|4491.5|4491.4|4491|4492.4|4492|4491.15|4490.75|737
1643986060000|2022-02-04 14:47:40|4491.65|4491.25|4490.65|4490.25|4491.65|4491.25|4490.4|4490|538
1643986070000|2022-02-04 14:47:50|4490.77|4490.37|4490.77|4490.37|4491.4|4491|4490.4|4490|931
1643986080000|2022-02-04 14:48:00|4490.52|4490.12|4487.4|4487|4490.52|4490.12|4487.4|4487|1353
1643986090000|2022-02-04 14:48:10|4487.65|4487.25|4487.4|4487|4488.4|4488|4487.02|4486.62|975
1643986100000|2022-02-04 14:48:20|4487.15|4486.75|4486.65|4486.25|4487.77|4487.37|4486.4|4486|825
1643986110000|2022-02-04 14:48:30|4486.4|4486|4486.4|4486|4487.4|4487|4485.77|4485.37|1010
1643986120000|2022-02-04 14:48:40|4486.9|4486.5|4485.15|4484.75|4488.15|4487.75|4484.4|4484|1289
1643986130000|2022-02-04 14:48:50|4485.02|4484.62|4487.02|4486.62|4487.02|4486.62|4484.9|4484.5|613
1643986140000|2022-02-04 14:49:00|4487.4|4487|4488.4|4488|4488.65|4488.25|4487.15|4486.75|734
1643986150000|2022-02-04 14:49:10|4488.15|4487.75|4490.15|4489.75|4490.4|4490|4488.15|4487.75|900
1643986160000|2022-02-04 14:49:20|4490.4|4490|4490.27|4489.87|4490.4|4490|4489.15|4488.75|630
1643986170000|2022-02-04 14:49:30|4490.65|4490.25|4490.27|4489.87|4491.4|4491|4490.15|4489.75|1011
1643986180000|2022-02-04 14:49:40|4490.15|4489.75|4489.9|4489.5|4490.4|4490|4489.15|4488.75|744
1643986190000|2022-02-04 14:49:50|4490.15|4489.75|4487.15|4486.75|4490.15|4489.75|4487.15|4486.75|1123
1643986200000|2022-02-04 14:50:00|4486.9|4486.5|4488.9|4488.5|4489.9|4489.5|4486.9|4486.5|988
1643986210000|2022-02-04 14:50:10|4488.65|4488.25|4487.4|4487|4488.65|4488.25|4486.9|4486.5|760
1643986220000|2022-02-04 14:50:20|4487.9|4487.5|4485.4|4485|4487.9|4487.5|4485.15|4484.75|666
1643986230000|2022-02-04 14:50:30|4485.65|4485.25|4482.65|4482.25|4485.65|4485.25|4482.4|4482|1920
1643986240000|2022-02-04 14:50:40|4482.77|4482.37|4483.4|4483|4483.65|4483.25|4481.77|4481.37|1317
1643986250000|2022-02-04 14:50:50|4483.15|4482.75|4482.65|4482.25|4483.65|4483.25|4482.15|4481.75|788
1643986260000|2022-02-04 14:51:00|4482.4|4482|4485.15|4484.75|4485.4|4485|4482.4|4482|1217
1643986270000|2022-02-04 14:51:10|4485.65|4485.25|4485.65|4485.25|4486.27|4485.87|4483.9|4483.5|846
1643986280000|2022-02-04 14:51:20|4485.9|4485.5|4484.15|4483.75|4486.15|4485.75|4484.15|4483.75|605
1643986290000|2022-02-04 14:51:30|4483.65|4483.25|4482.65|4482.25|4483.9|4483.5|4482.15|4481.75|514
1643986300000|2022-02-04 14:51:40|4482.77|4482.37|4481.02|4480.62|4482.9|4482.5|4480.65|4480.25|1085
1643986310000|2022-02-04 14:51:50|4480.9|4480.5|4480.4|4480|4480.9|4480.5|4479.65|4479.25|898
1643986320000|2022-02-04 14:52:00|4480.27|4479.87|4480.15|4479.75|4480.4|4480|4478.9|4478.5|1832
1643986330000|2022-02-04 14:52:10|4480.4|4480|4478.9|4478.5|4480.4|4480|4478.9|4478.5|1263
1643986340000|2022-02-04 14:52:20|4479.15|4478.75|4479.9|4479.5|4480.77|4480.37|4478.9|4478.5|1505
1643986350000|2022-02-04 14:52:30|4480.15|4479.75|4479.4|4479|4480.52|4480.12|4479.15|4478.75|1101
1643986360000|2022-02-04 14:52:40|4479.65|4479.25|4478.9|4478.5|4479.65|4479.25|4478.9|4478.5|1312
1643986370000|2022-02-04 14:52:50|4479.15|4478.75|4476.9|4476.5|4479.4|4479|4475.65|4475.25|2574
1643986380000|2022-02-04 14:53:00|4477.15|4476.75|4479.15|4478.75|4479.15|4478.75|4476.9|4476.5|1663
1643986390000|2022-02-04 14:53:10|4478.9|4478.5|4479.4|4479|4479.9|4479.5|4478.65|4478.25|855
1643986400000|2022-02-04 14:53:20|4478.9|4478.5|4476.52|4476.12|4478.9|4478.5|4476.4|4476|755
1643986410000|2022-02-04 14:53:30|4476.65|4476.25|4478.4|4478|4478.65|4478.25|4476.15|4475.75|697
1643986420000|2022-02-04 14:53:40|4478.15|4477.75|4479.27|4478.87|4479.4|4479|4477.9|4477.5|625
1643986430000|2022-02-04 14:53:50|4478.9|4478.5|4479.15|4478.75|4479.15|4478.75|4478.15|4477.75|706
1643986440000|2022-02-04 14:54:00|4478.9|4478.5|4479.9|4479.5|4481.15|4480.75|4478.9|4478.5|1339
1643986450000|2022-02-04 14:54:10|4479.65|4479.25|4480.9|4480.5|4481.15|4480.75|4479.65|4479.25|921
1643986460000|2022-02-04 14:54:20|4480.65|4480.25|4481.9|4481.5|4482.4|4482|4480.65|4480.25|779
1643986470000|2022-02-04 14:54:30|4481.77|4481.37|4480.52|4480.12|4482.15|4481.75|4480.52|4480.12|778
1643986480000|2022-02-04 14:54:40|4479.65|4479.25|4479.02|4478.62|4480.15|4479.75|4478.9|4478.5|752
1643986490000|2022-02-04 14:54:50|4478.9|4478.5|4478.65|4478.25|4479.27|4478.87|4477.65|4477.25|795
1643986500000|2022-02-04 14:55:00|4478.9|4478.5|4480.4|4480|4480.65|4480.25|4478.9|4478.5|937
1643986510000|2022-02-04 14:55:10|4479.65|4479.25|4478.52|4478.12|4480.65|4480.25|4478.4|4478|706
1643986520000|2022-02-04 14:55:20|4478.4|4478|4479.52|4479.12|4480.15|4479.75|4478.4|4478|636
1643986530000|2022-02-04 14:55:30|4479.65|4479.25|4482.4|4482|4482.65|4482.25|4478.65|4478.25|1182
1643986540000|2022-02-04 14:55:40|4482.15|4481.75|4482.4|4482|4484.02|4483.62|4482.15|4481.75|1268
1643986550000|2022-02-04 14:55:50|4481.9|4481.5|4482.4|4482|4482.4|4482|4480.65|4480.25|1153
1643986560000|2022-02-04 14:56:00|4482.65|4482.25|4485.15|4484.75|4485.27|4484.87|4482.65|4482.25|1244
1643986570000|2022-02-04 14:56:10|4484.4|4484|4485.65|4485.25|4486.15|4485.75|4483.4|4483|817
1643986580000|2022-02-04 14:56:20|4485.9|4485.5|4484.4|4484|4485.9|4485.5|4484.4|4484|656
1643986590000|2022-02-04 14:56:30|4484.52|4484.12|4483.9|4483.5|4485.02|4484.62|4483.4|4483|629
1643986600000|2022-02-04 14:56:40|4483.52|4483.12|4482.4|4482|4484.4|4484|4481.9|4481.5|688
1643986610000|2022-02-04 14:56:50|4482.65|4482.25|4481.77|4481.37|4482.65|4482.25|4481.02|4480.62|583
1643986620000|2022-02-04 14:57:00|4481.9|4481.5|4479.65|4479.25|4481.9|4481.5|4479.65|4479.25|1117
1643986630000|2022-02-04 14:57:10|4479.27|4478.87|4480.15|4479.75|4480.4|4480|4478.4|4478|1098
1643986640000|2022-02-04 14:57:20|4480.4|4480|4479.15|4478.75|4480.4|4480|4478.15|4477.75|558
1643986650000|2022-02-04 14:57:30|4479.27|4478.87|4479.02|4478.62|4479.9|4479.5|4477.9|4477.5|724
1643986660000|2022-02-04 14:57:40|4479.15|4478.75|4481.77|4481.37|4482.4|4482|4479.15|4478.75|662
1643986670000|2022-02-04 14:57:50|4481.65|4481.25|4482.65|4482.25|4482.9|4482.5|4481.65|4481.25|550
1643986680000|2022-02-04 14:58:00|4482.27|4481.87|4485.9|4485.5|4486.15|4485.75|4481.9|4481.5|1130
1643986690000|2022-02-04 14:58:10|4486.15|4485.75|4484.65|4484.25|4486.15|4485.75|4484.02|4483.62|797
1643986700000|2022-02-04 14:58:20|4485.4|4485|4485.4|4485|4487.4|4487|4485.15|4484.75|841
1643986710000|2022-02-04 14:58:30|4485.65|4485.25|4485.65|4485.25|4486.15|4485.75|4484.65|4484.25|609
1643986720000|2022-02-04 14:58:40|4485.4|4485|4485.9|4485.5|4485.9|4485.5|4485.15|4484.75|465
1643986730000|2022-02-04 14:58:50|4486.15|4485.75|4486.27|4485.87|4486.9|4486.5|4485.4|4485|802
1643986740000|2022-02-04 14:59:00|4485.9|4485.5|4484.9|4484.5|4486.15|4485.75|4484.4|4484|732
1643986750000|2022-02-04 14:59:10|4485.15|4484.75|4484.15|4483.75|4485.15|4484.75|4483.9|4483.5|883
1643986760000|2022-02-04 14:59:20|4483.9|4483.5|4484.65|4484.25|4485.4|4485|4483.9|4483.5|566
1643986770000|2022-02-04 14:59:30|4484.77|4484.37|4485.15|4484.75|4485.9|4485.5|4484.77|4484.37|390
1643986780000|2022-02-04 14:59:40|4485.27|4484.87|4483.9|4483.5|4485.65|4485.25|4483.65|4483.25|1038
1643986790000|2022-02-04 14:59:50|4484.15|4483.75|4484.77|4484.37|4484.77|4484.37|4482.4|4482|1025
1643986800000|2022-02-04 15:00:00|4485.9|4485.5|4484.65|4484.25|4486.4|4486|4484.65|4484.25|1167
1643986810000|2022-02-04 15:00:10|4484.15|4483.75|4488.4|4488|4488.4|4488|4484.15|4483.75|1273
1643986820000|2022-02-04 15:00:20|4488.15|4487.75|4488.77|4488.37|4489.65|4489.25|4488.15|4487.75|1151
1643986830000|2022-02-04 15:00:30|4488.9|4488.5|4488.4|4488|4489.4|4489|4487.65|4487.25|918
1643986840000|2022-02-04 15:00:40|4488.15|4487.75|4491.65|4491.25|4491.65|4491.25|4488.15|4487.75|891
1643986850000|2022-02-04 15:00:50|4491.77|4491.37|4491.27|4490.87|4492.15|4491.75|4490.65|4490.25|951
1643986860000|2022-02-04 15:01:00|4491.02|4490.62|4492.15|4491.75|4492.65|4492.25|4490.65|4490.25|1119
1643986870000|2022-02-04 15:01:10|4492.4|4492|4490.9|4490.5|4492.4|4492|4490.9|4490.5|776
1643986880000|2022-02-04 15:01:20|4490.65|4490.25|4491.15|4490.75|4492.15|4491.75|4490.65|4490.25|1265
1643986890000|2022-02-04 15:01:30|4490.9|4490.5|4491.65|4491.25|4491.9|4491.5|4490.27|4489.87|598
1643986900000|2022-02-04 15:01:40|4491.4|4491|4489.02|4488.62|4491.65|4491.25|4489.02|4488.62|915
1643986910000|2022-02-04 15:01:50|4488.9|4488.5|4488.65|4488.25|4489.52|4489.12|4488.27|4487.87|581
1643986920000|2022-02-04 15:02:00|4488.15|4487.75|4489.15|4488.75|4489.77|4489.37|4488.15|4487.75|603
1643986930000|2022-02-04 15:02:10|4488.9|4488.5|4486.4|4486|4488.9|4488.5|4485.27|4484.87|1074
1643986940000|2022-02-04 15:02:20|4486.15|4485.75|4483.9|4483.5|4486.4|4486|4483.65|4483.25|955
1643986950000|2022-02-04 15:02:30|4484.15|4483.75|4485.65|4485.25|4486.15|4485.75|4483.9|4483.5|914
1643986960000|2022-02-04 15:02:40|4485.4|4485|4482.15|4481.75|4485.4|4485|4481.65|4481.25|1094
1643986970000|2022-02-04 15:02:50|4482.4|4482|4484.15|4483.75|4484.9|4484.5|4482.15|4481.75|1081
1643986980000|2022-02-04 15:03:00|4484.4|4484|4482.65|4482.25|4484.65|4484.25|4482.15|4481.75|1147
1643986990000|2022-02-04 15:03:10|4482.4|4482|4481.9|4481.5|4482.4|4482|4480.65|4480.25|980
1643987000000|2022-02-04 15:03:20|4481.77|4481.37|4481.4|4481|4481.77|4481.37|4480.4|4480|935
1643987010000|2022-02-04 15:03:30|4482.15|4481.75|4485.65|4485.25|4485.65|4485.25|4482.15|4481.75|954
1643987020000|2022-02-04 15:03:40|4485.52|4485.12|4485.15|4484.75|4486.15|4485.75|4484.4|4484|956
1643987030000|2022-02-04 15:03:50|4485.65|4485.25|4486.65|4486.25|4487.15|4486.75|4485.65|4485.25|576
1643987040000|2022-02-04 15:04:00|4486.77|4486.37|4486.15|4485.75|4486.9|4486.5|4485.65|4485.25|537
1643987050000|2022-02-04 15:04:10|4486.27|4485.87|4487.77|4487.37|4488.15|4487.75|4486.27|4485.87|1184
1643987060000|2022-02-04 15:04:20|4488.15|4487.75|4488.65|4488.25|4489.65|4489.25|4488.15|4487.75|698
1643987070000|2022-02-04 15:04:30|4488.4|4488|4489.65|4489.25|4489.65|4489.25|4487.4|4487|616
1643987080000|2022-02-04 15:04:40|4489.9|4489.5|4488.65|4488.25|4490.15|4489.75|4488.65|4488.25|600
1643987090000|2022-02-04 15:04:50|4488.9|4488.5|4488.15|4487.75|4489.02|4488.62|4487.4|4487|545
1643987100000|2022-02-04 15:05:00|4488.4|4488|4487.65|4487.25|4489.15|4488.75|4487.02|4486.62|831
1643987110000|2022-02-04 15:05:10|4487.4|4487|4489.65|4489.25|4490.4|4490|4487.4|4487|974
1643987120000|2022-02-04 15:05:20|4489.52|4489.12|4490.9|4490.5|4491.65|4491.25|4489.15|4488.75|1036
1643987130000|2022-02-04 15:05:30|4490.4|4490|4491.15|4490.75|4492.15|4491.75|4490.4|4490|953
1643987140000|2022-02-04 15:05:40|4491.4|4491|4490.15|4489.75|4491.4|4491|4489.65|4489.25|667
1643987150000|2022-02-04 15:05:50|4489.9|4489.5|4488.65|4488.25|4489.9|4489.5|4487.4|4487|1478
1643987160000|2022-02-04 15:06:00|4488.4|4488|4487.52|4487.12|4488.9|4488.5|4486.65|4486.25|866
1643987170000|2022-02-04 15:06:10|4487.9|4487.5|4489.4|4489|4489.4|4489|4487.65|4487.25|786
1643987180000|2022-02-04 15:06:20|4489.52|4489.12|4488.4|4488|4489.52|4489.12|4488.27|4487.87|471
1643987190000|2022-02-04 15:06:30|4488.65|4488.25|4488.15|4487.75|4489.65|4489.25|4488.15|4487.75|607
1643987200000|2022-02-04 15:06:40|4487.9|4487.5|4486.4|4486|4488.4|4488|4486.4|4486|947
1643987210000|2022-02-04 15:06:50|4486.65|4486.25|4485.65|4485.25|4486.65|4486.25|4484.9|4484.5|887
1643987220000|2022-02-04 15:07:00|4485.9|4485.5|4486.65|4486.25|4486.9|4486.5|4485.15|4484.75|627
1643987230000|2022-02-04 15:07:10|4486.4|4486|4488.15|4487.75|4489.65|4489.25|4486.4|4486|818
1643987240000|2022-02-04 15:07:20|4487.9|4487.5|4487.27|4486.87|4487.9|4487.5|4486.4|4486|667
1643987250000|2022-02-04 15:07:30|4487.4|4487|4486.52|4486.12|4488.02|4487.62|4486.15|4485.75|492
1643987260000|2022-02-04 15:07:40|4486.9|4486.5|4484.9|4484.5|4486.9|4486.5|4484.9|4484.5|854
1643987270000|2022-02-04 15:07:50|4485.15|4484.75|4485.65|4485.25|4485.9|4485.5|4484.15|4483.75|656
1643987280000|2022-02-04 15:08:00|4485.4|4485|4487.15|4486.75|4487.4|4487|4484.9|4484.5|754
1643987290000|2022-02-04 15:08:10|4487.4|4487|4489.15|4488.75|4489.4|4489|4486.9|4486.5|669
1643987300000|2022-02-04 15:08:20|4489.4|4489|4488.65|4488.25|4489.4|4489|4488.15|4487.75|541
1643987310000|2022-02-04 15:08:30|4488.15|4487.75|4487.9|4487.5|4488.65|4488.25|4487.4|4487|708
1643987320000|2022-02-04 15:08:40|4488.15|4487.75|4488.15|4487.75|4488.15|4487.75|4486.65|4486.25|609
1643987330000|2022-02-04 15:08:50|4487.9|4487.5|4487.4|4487|4487.9|4487.5|4487.02|4486.62|611
1643987340000|2022-02-04 15:09:00|4487.9|4487.5|4487.4|4487|4488.4|4488|4487.15|4486.75|678
1643987350000|2022-02-04 15:09:10|4487.65|4487.25|4487.65|4487.25|4488.77|4488.37|4487.4|4487|480
1643987360000|2022-02-04 15:09:20|4487.4|4487|4487.77|4487.37|4488.15|4487.75|4485.77|4485.37|649
1643987370000|2022-02-04 15:09:30|4487.65|4487.25|4486.15|4485.75|4488.15|4487.75|4486.15|4485.75|450
1643987380000|2022-02-04 15:09:40|4486.27|4485.87|4485.4|4485|4486.27|4485.87|4485.15|4484.75|551
1643987390000|2022-02-04 15:09:50|4485.15|4484.75|4483.9|4483.5|4485.15|4484.75|4483.15|4482.75|936
1643987400000|2022-02-04 15:10:00|4484.4|4484|4481.65|4481.25|4485.15|4484.75|4481.65|4481.25|1105
1643987410000|2022-02-04 15:10:10|4481.4|4481|4479.65|4479.25|4481.4|4481|4478.9|4478.5|1850
1643987420000|2022-02-04 15:10:20|4479.15|4478.75|4478.9|4478.5|4479.4|4479|4478.15|4477.75|1282
1643987430000|2022-02-04 15:10:30|4479.4|4479|4479.4|4479|4480.65|4480.25|4478.9|4478.5|979
1643987440000|2022-02-04 15:10:40|4479.15|4478.75|4477.9|4477.5|4479.15|4478.75|4477.9|4477.5|874
1643987450000|2022-02-04 15:10:50|4478.15|4477.75|4478.4|4478|4478.65|4478.25|4476.4|4476|1247
1643987460000|2022-02-04 15:11:00|4478.27|4477.87|4479.4|4479|4479.9|4479.5|4478.27|4477.87|936
1643987470000|2022-02-04 15:11:10|4479.27|4478.87|4478.9|4478.5|4479.9|4479.5|4478.65|4478.25|742
1643987480000|2022-02-04 15:11:20|4478.65|4478.25|4478.9|4478.5|4479.65|4479.25|4478.02|4477.62|784
1643987490000|2022-02-04 15:11:30|4478.65|4478.25|4480.4|4480|4481.15|4480.75|4478.65|4478.25|528
1643987500000|2022-02-04 15:11:40|4480.65|4480.25|4481.15|4480.75|4481.9|4481.5|4480.52|4480.12|533
1643987510000|2022-02-04 15:11:50|4480.65|4480.25|4481.15|4480.75|4481.4|4481|4479.9|4479.5|584
1643987520000|2022-02-04 15:12:00|4481.4|4481|4482.65|4482.25|4483.65|4483.25|4480.9|4480.5|829
1643987530000|2022-02-04 15:12:10|4482.4|4482|4482.02|4481.62|4482.65|4482.25|4481.65|4481.25|657
1643987540000|2022-02-04 15:12:20|4481.9|4481.5|4481.9|4481.5|4482.9|4482.5|4481.65|4481.25|592
1643987550000|2022-02-04 15:12:30|4482.02|4481.62|4482.4|4482|4483.4|4483|4481.77|4481.37|396
1643987560000|2022-02-04 15:12:40|4482.52|4482.12|4481.65|4481.25|4482.9|4482.5|4481.4|4481|483
1643987570000|2022-02-04 15:12:50|4482.15|4481.75|4482.65|4482.25|4483.9|4483.5|4481.9|4481.5|485
1643987580000|2022-02-04 15:13:00|4482.9|4482.5|4485.65|4485.25|4485.65|4485.25|4482.65|4482.25|837
1643987590000|2022-02-04 15:13:10|4485.9|4485.5|4487.77|4487.37|4488.15|4487.75|4485.9|4485.5|1096
1643987600000|2022-02-04 15:13:20|4487.9|4487.5|4489.27|4488.87|4489.4|4489|4487.9|4487.5|1281
1643987610000|2022-02-04 15:13:30|4489.4|4489|4488.65|4488.25|4490.02|4489.62|4488.65|4488.25|530
1643987620000|2022-02-04 15:13:40|4488.4|4488|4488.65|4488.25|4489.15|4488.75|4488.02|4487.62|769
1643987630000|2022-02-04 15:13:50|4488.4|4488|4489.65|4489.25|4490.65|4490.25|4488.4|4488|703
1643987640000|2022-02-04 15:14:00|4489.9|4489.5|4491.9|4491.5|4492.4|4492|4489.9|4489.5|940
1643987650000|2022-02-04 15:14:10|4491.4|4491|4489.9|4489.5|4491.65|4491.25|4489.65|4489.25|692
1643987660000|2022-02-04 15:14:20|4489.77|4489.37|4489.65|4489.25|4490.4|4490|4489.52|4489.12|626
1643987670000|2022-02-04 15:14:30|4490.02|4489.62|4490.9|4490.5|4490.9|4490.5|4489.65|4489.25|568
1643987680000|2022-02-04 15:14:40|4490.65|4490.25|4490.65|4490.25|4490.9|4490.5|4490.15|4489.75|394
1643987690000|2022-02-04 15:14:50|4490.77|4490.37|4491.15|4490.75|4491.15|4490.75|4490.15|4489.75|567
1643987700000|2022-02-04 15:15:00|4490.9|4490.5|4494.65|4494.25|4494.9|4494.5|4490.4|4490|1966
1643987710000|2022-02-04 15:15:10|4494.4|4494|4495.4|4495|4495.65|4495.25|4493.65|4493.25|1003
1643987720000|2022-02-04 15:15:20|4495.15|4494.75|4496.65|4496.25|4496.9|4496.5|4494.9|4494.5|1253
1643987730000|2022-02-04 15:15:30|4496.77|4496.37|4495.65|4495.25|4496.77|4496.37|4495.4|4495|1326
1643987740000|2022-02-04 15:15:40|4495.9|4495.5|4495.4|4495|4496.15|4495.75|4495.15|4494.75|619
1643987750000|2022-02-04 15:15:50|4495.27|4494.87|4496.4|4496|4496.4|4496|4494.9|4494.5|694
1643987760000|2022-02-04 15:16:00|4496.65|4496.25|4495.9|4495.5|4497.02|4496.62|4495.9|4495.5|843
1643987770000|2022-02-04 15:16:10|4495.65|4495.25|4495.65|4495.25|4496.15|4495.75|4494.9|4494.5|855
1643987780000|2022-02-04 15:16:20|4495.77|4495.37|4495.9|4495.5|4496.4|4496|4495.52|4495.12|458
1643987790000|2022-02-04 15:16:30|4495.4|4495|4498.15|4497.75|4498.15|4497.75|4495.4|4495|789
1643987800000|2022-02-04 15:16:40|4498.4|4498|4499.15|4498.75|4499.65|4499.25|4498.4|4498|1367
1643987810000|2022-02-04 15:16:50|4499.4|4499|4499.9|4499.5|4500.15|4499.75|4499.15|4498.75|959
1643987820000|2022-02-04 15:17:00|4499.65|4499.25|4497.9|4497.5|4499.65|4499.25|4497.65|4497.25|1330
1643987830000|2022-02-04 15:17:10|4498.15|4497.75|4497.65|4497.25|4499.4|4499|4497.4|4497|638
1643987840000|2022-02-04 15:17:20|4497.4|4497|4496.65|4496.25|4497.65|4497.25|4496.4|4496|833
1643987850000|2022-02-04 15:17:30|4496.4|4496|4496.15|4495.75|4496.9|4496.5|4496.15|4495.75|580
1643987860000|2022-02-04 15:17:40|4495.9|4495.5|4495.9|4495.5|4496.4|4496|4495.65|4495.25|476
1643987870000|2022-02-04 15:17:50|4495.65|4495.25|4496.9|4496.5|4496.9|4496.5|4495.15|4494.75|581
1643987880000|2022-02-04 15:18:00|4496.77|4496.37|4496.15|4495.75|4496.77|4496.37|4495.9|4495.5|555
1643987890000|2022-02-04 15:18:10|4495.9|4495.5|4496.9|4496.5|4496.9|4496.5|4495.9|4495.5|600
1643987900000|2022-02-04 15:18:20|4496.65|4496.25|4496.4|4496|4497.65|4497.25|4496.15|4495.75|316
1643987910000|2022-02-04 15:18:30|4496.65|4496.25|4495.65|4495.25|4496.65|4496.25|4495.4|4495|488
1643987920000|2022-02-04 15:18:40|4495.4|4495|4496.4|4496|4496.77|4496.37|4495.4|4495|398
1643987930000|2022-02-04 15:18:50|4496.65|4496.25|4498.77|4498.37|4498.9|4498.5|4496.65|4496.25|848
1643987940000|2022-02-04 15:19:00|4498.65|4498.25|4497.65|4497.25|4498.65|4498.25|4496.65|4496.25|757
1643987950000|2022-02-04 15:19:10|4497.9|4497.5|4497.77|4497.37|4498.52|4498.12|4497.65|4497.25|466
1643987960000|2022-02-04 15:19:20|4497.65|4497.25|4498.15|4497.75|4499.52|4499.12|4497.65|4497.25|806
1643987970000|2022-02-04 15:19:30|4497.9|4497.5|4495.9|4495.5|4497.9|4497.5|4495.65|4495.25|522
1643987980000|2022-02-04 15:19:40|4495.77|4495.37|4495.65|4495.25|4496.15|4495.75|4494.9|4494.5|721
1643987990000|2022-02-04 15:19:50|4495.52|4495.12|4496.15|4495.75|4496.65|4496.25|4495.52|4495.12|412
1643988000000|2022-02-04 15:20:00|4496.02|4495.62|4494.65|4494.25|4496.15|4495.75|4494.65|4494.25|890
1643988010000|2022-02-04 15:20:10|4495.15|4494.75|4494.9|4494.5|4495.15|4494.75|4494.4|4494|822
1643988020000|2022-02-04 15:20:20|4494.65|4494.25|4494.9|4494.5|4495.15|4494.75|4493.65|4493.25|970
1643988030000|2022-02-04 15:20:30|4495.4|4495|4496.15|4495.75|4496.4|4496|4495.4|4495|1043
1643988040000|2022-02-04 15:20:40|4496.4|4496|4496.5|4496.1|4496.75|4496.35|4495.9|4495.5|573
1643988050000|2022-02-04 15:20:50|4496.75|4496.35|4496.99|4496.59|4497.49|4497.09|4496.75|4496.35|659
1643988060000|2022-02-04 15:21:00|4497.24|4496.84|4497.99|4497.59|4497.99|4497.59|4496.24|4495.84|1021
1643988070000|2022-02-04 15:21:10|4498.24|4497.84|4498.49|4498.09|4498.49|4498.09|4497.99|4497.59|465
1643988080000|2022-02-04 15:21:20|4498.24|4497.84|4497.49|4497.09|4498.24|4497.84|4497.24|4496.84|506
1643988090000|2022-02-04 15:21:30|4497.74|4497.34|4497.49|4497.09|4498.49|4498.09|4496.99|4496.59|812
1643988100000|2022-02-04 15:21:40|4497.61|4497.21|4497.49|4497.09|4497.99|4497.59|4497.24|4496.84|406
1643988110000|2022-02-04 15:21:50|4497.36|4496.96|4496.24|4495.84|4497.49|4497.09|4496.24|4495.84|924
1643988120000|2022-02-04 15:22:00|4496.49|4496.09|4496.24|4495.84|4497.24|4496.84|4495.99|4495.59|470
1643988130000|2022-02-04 15:22:10|4496.36|4495.96|4496.49|4496.09|4496.99|4496.59|4495.74|4495.34|972
1643988140000|2022-02-04 15:22:20|4496.24|4495.84|4495.61|4495.21|4496.99|4496.59|4494.86|4494.46|656
1643988150000|2022-02-04 15:22:30|4495.49|4495.09|4493.99|4493.59|4495.49|4495.09|4493.74|4493.34|777
1643988160000|2022-02-04 15:22:40|4493.86|4493.46|4493.74|4493.34|4494.74|4494.34|4493.49|4493.09|693
1643988170000|2022-02-04 15:22:50|4494.24|4493.84|4494.74|4494.34|4494.74|4494.34|4493.49|4493.09|962
1643988180000|2022-02-04 15:23:00|4494.99|4494.59|4494.11|4493.71|4494.99|4494.59|4494.11|4493.71|519
1643988190000|2022-02-04 15:23:10|4494.24|4493.84|4493.99|4493.59|4494.24|4493.84|4492.99|4492.59|790
1643988200000|2022-02-04 15:23:20|4493.86|4493.46|4495.24|4494.84|4495.49|4495.09|4493.74|4493.34|1305
1643988210000|2022-02-04 15:23:30|4494.99|4494.59|4494.49|4494.09|4495.24|4494.84|4493.99|4493.59|767
1643988220000|2022-02-04 15:23:40|4493.99|4493.59|4492.24|4491.84|4494.24|4493.84|4491.99|4491.59|1088
1643988230000|2022-02-04 15:23:50|4491.99|4491.59|4491.49|4491.09|4491.99|4491.59|4489.99|4489.59|1314
1643988240000|2022-02-04 15:24:00|4491.24|4490.84|4492.24|4491.84|4492.99|4492.59|4491.24|4490.84|766
1643988250000|2022-02-04 15:24:10|4492.11|4491.71|4490.49|4490.09|4492.24|4491.84|4490.49|4490.09|803
1643988260000|2022-02-04 15:24:20|4490.61|4490.21|4490.24|4489.84|4490.99|4490.59|4489.49|4489.09|875
1643988270000|2022-02-04 15:24:30|4489.99|4489.59|4491.24|4490.84|4491.99|4491.59|4489.99|4489.59|489
1643988280000|2022-02-04 15:24:40|4491.49|4491.09|4490.24|4489.84|4491.49|4491.09|4490.24|4489.84|401
1643988290000|2022-02-04 15:24:50|4490.49|4490.09|4490.74|4490.34|4491.49|4491.09|4489.99|4489.59|550
1643988300000|2022-02-04 15:25:00|4490.49|4490.09|4492.74|4492.34|4492.74|4492.34|4490.49|4490.09|870
1643988310000|2022-02-04 15:25:10|4492.49|4492.09|4491.99|4491.59|4492.74|4492.34|4491.74|4491.34|842
1643988320000|2022-02-04 15:25:20|4491.24|4490.84|4488.74|4488.34|4491.24|4490.84|4488.24|4487.84|1330
1643988330000|2022-02-04 15:25:30|4488.61|4488.21|4489.61|4489.21|4489.74|4489.34|4488.24|4487.84|621
1643988340000|2022-02-04 15:25:40|4489.49|4489.09|4490.24|4489.84|4490.74|4490.34|4489.49|4489.09|433
1643988350000|2022-02-04 15:25:50|4490.11|4489.71|4491.24|4490.84|4491.74|4491.34|4490.11|4489.71|463
1643988360000|2022-02-04 15:26:00|4491.49|4491.09|4492.74|4492.34|4493.24|4492.84|4491.49|4491.09|1089
1643988370000|2022-02-04 15:26:10|4492.49|4492.09|4493.74|4493.34|4493.74|4493.34|4490.99|4490.59|904
1643988380000|2022-02-04 15:26:20|4493.24|4492.84|4493.61|4493.21|4494.24|4493.84|4492.99|4492.59|879
1643988390000|2022-02-04 15:26:30|4493.49|4493.09|4493.99|4493.59|4494.49|4494.09|4492.74|4492.34|653
1643988400000|2022-02-04 15:26:40|4493.86|4493.46|4493.74|4493.34|4494.24|4493.84|4493.49|4493.09|293
1643988410000|2022-02-04 15:26:50|4493.49|4493.09|4494.74|4494.34|4495.11|4494.71|4493.49|4493.09|546
1643988420000|2022-02-04 15:27:00|4494.49|4494.09|4493.99|4493.59|4494.99|4494.59|4493.99|4493.59|860
1643988430000|2022-02-04 15:27:10|4493.74|4493.34|4493.99|4493.59|4493.99|4493.59|4492.74|4492.34|816
1643988440000|2022-02-04 15:27:20|4494.24|4493.84|4492.74|4492.34|4494.24|4493.84|4492.49|4492.09|642
1643988450000|2022-02-04 15:27:30|4492.99|4492.59|4494.24|4493.84|4494.49|4494.09|4492.99|4492.59|616
1643988460000|2022-02-04 15:27:40|4493.99|4493.59|4493.36|4492.96|4494.49|4494.09|4493.36|4492.96|576
1643988470000|2022-02-04 15:27:50|4493.49|4493.09|4493.11|4492.71|4493.49|4493.09|4492.49|4492.09|440
1643988480000|2022-02-04 15:28:00|4493.49|4493.09|4492.11|4491.71|4493.49|4493.09|4491.49|4491.09|558
1643988490000|2022-02-04 15:28:10|4491.99|4491.59|4493.49|4493.09|4493.49|4493.09|4491.99|4491.59|387
1643988500000|2022-02-04 15:28:20|4493.24|4492.84|4492.36|4491.96|4493.24|4492.84|4491.99|4491.59|375
1643988510000|2022-02-04 15:28:30|4492.24|4491.84|4492.24|4491.84|4492.49|4492.09|4491.74|4491.34|458
1643988520000|2022-02-04 15:28:40|4491.99|4491.59|4490.99|4490.59|4491.99|4491.59|4490.74|4490.34|634
1643988530000|2022-02-04 15:28:50|4490.49|4490.09|4490.74|4490.34|4491.24|4490.84|4489.99|4489.59|806
1643988540000|2022-02-04 15:29:00|4490.86|4490.46|4486.99|4486.59|4491.24|4490.84|4486.99|4486.59|1522
1643988550000|2022-02-04 15:29:10|4486.49|4486.09|4485.74|4485.34|4486.61|4486.21|4485.74|4485.34|908
1643988560000|2022-02-04 15:29:20|4485.61|4485.21|4482.24|4481.84|4485.86|4485.46|4482.24|4481.84|2138
1643988570000|2022-02-04 15:29:30|4482.49|4482.09|4479.99|4479.59|4482.74|4482.34|4479.99|4479.59|1932
1643988580000|2022-02-04 15:29:40|4479.74|4479.34|4479.74|4479.34|4480.24|4479.84|4479.49|4479.09|1787
1643988590000|2022-02-04 15:29:50|4479.24|4478.84|4474.24|4473.84|4479.24|4478.84|4473.49|4473.09|4095
1643988600000|2022-02-04 15:30:00|4474.49|4474.09|4477.36|4476.96|4477.74|4477.34|4474.24|4473.84|3150
1643988610000|2022-02-04 15:30:10|4477.49|4477.09|4477.99|4477.59|4478.24|4477.84|4475.74|4475.34|1487
1643988620000|2022-02-04 15:30:20|4478.24|4477.84|4478.11|4477.71|4478.49|4478.09|4476.49|4476.09|1025
1643988630000|2022-02-04 15:30:30|4477.99|4477.59|4477.99|4477.59|4478.74|4478.34|4477.86|4477.46|783
1643988640000|2022-02-04 15:30:40|4478.49|4478.09|4477.99|4477.59|4479.24|4478.84|4477.99|4477.59|853
1643988650000|2022-02-04 15:30:50|4478.36|4477.96|4478.11|4477.71|4478.36|4477.96|4477.11|4476.71|780
1643988660000|2022-02-04 15:31:00|4478.49|4478.09|4480.24|4479.84|4480.24|4479.84|4478.24|4477.84|732
1643988670000|2022-02-04 15:31:10|4479.99|4479.59|4480.99|4480.59|4481.24|4480.84|4479.74|4479.34|938
1643988680000|2022-02-04 15:31:20|4481.24|4480.84|4481.36|4480.96|4482.74|4482.34|4480.74|4480.34|1035
1643988690000|2022-02-04 15:31:30|4481.24|4480.84|4480.24|4479.84|4482.24|4481.84|4480.24|4479.84|669
1643988700000|2022-02-04 15:31:40|4479.99|4479.59|4481.61|4481.21|4481.61|4481.21|4479.99|4479.59|560
1643988710000|2022-02-04 15:31:50|4481.49|4481.09|4481.99|4481.59|4481.99|4481.59|4480.99|4480.59|410
1643988720000|2022-02-04 15:32:00|4481.49|4481.09|4481.99|4481.59|4482.49|4482.09|4480.86|4480.46|722
1643988730000|2022-02-04 15:32:10|4482.24|4481.84|4481.86|4481.46|4482.49|4482.09|4480.24|4479.84|498
1643988740000|2022-02-04 15:32:20|4481.74|4481.34|4482.99|4482.59|4482.99|4482.59|4481.61|4481.21|378
1643988750000|2022-02-04 15:32:30|4482.86|4482.46|4480.86|4480.46|4482.99|4482.59|4480.49|4480.09|763
1643988760000|2022-02-04 15:32:40|4480.74|4480.34|4479.24|4478.84|4481.49|4481.09|4479.24|4478.84|567
1643988770000|2022-02-04 15:32:50|4479.49|4479.09|4481.24|4480.84|4481.24|4480.84|4479.49|4479.09|644
1643988780000|2022-02-04 15:33:00|4480.86|4480.46|4480.99|4480.59|4481.24|4480.84|4479.99|4479.59|526
1643988790000|2022-02-04 15:33:10|4480.74|4480.34|4480.24|4479.84|4480.74|4480.34|4479.24|4478.84|607
1643988800000|2022-02-04 15:33:20|4480.49|4480.09|4479.74|4479.34|4480.49|4480.09|4479.11|4478.71|594
1643988810000|2022-02-04 15:33:30|4479.49|4479.09|4480.24|4479.84|4480.49|4480.09|4479.24|4478.84|879
1643988820000|2022-02-04 15:33:40|4480.49|4480.09|4480.49|4480.09|4481.49|4481.09|4480.36|4479.96|660
1643988830000|2022-02-04 15:33:50|4480.11|4479.71|4479.24|4478.84|4481.11|4480.71|4478.86|4478.46|592
1643988840000|2022-02-04 15:34:00|4479.49|4479.09|4479.36|4478.96|4480.74|4480.34|4478.74|4478.34|740
1643988850000|2022-02-04 15:34:10|4479.24|4478.84|4479.99|4479.59|4480.49|4480.09|4478.24|4477.84|751
1643988860000|2022-02-04 15:34:20|4480.11|4479.71|4479.24|4478.84|4480.24|4479.84|4479.11|4478.71|548
1643988870000|2022-02-04 15:34:30|4478.49|4478.09|4477.99|4477.59|4478.74|4478.34|4477.49|4477.09|669
1643988880000|2022-02-04 15:34:40|4477.49|4477.09|4479.11|4478.71|4479.24|4478.84|4477.36|4476.96|1015
1643988890000|2022-02-04 15:34:50|4479.49|4479.09|4478.24|4477.84|4480.24|4479.84|4478.24|4477.84|625
1643988900000|2022-02-04 15:35:00|4477.99|4477.59|4478.74|4478.34|4479.49|4479.09|4477.49|4477.09|635
1643988910000|2022-02-04 15:35:10|4478.86|4478.46|4475.74|4475.34|4478.86|4478.46|4475.24|4474.84|1062
1643988920000|2022-02-04 15:35:20|4476.24|4475.84|4475.11|4474.71|4477.36|4476.96|4475.11|4474.71|609
1643988930000|2022-02-04 15:35:30|4475.49|4475.09|4475.49|4475.09|4475.99|4475.59|4474.74|4474.34|604
1643988940000|2022-02-04 15:35:40|4475.36|4474.96|4475.74|4475.34|4476.49|4476.09|4475.24|4474.84|510
1643988950000|2022-02-04 15:35:50|4475.49|4475.09|4473.99|4473.59|4475.74|4475.34|4473.74|4473.34|719
1643988960000|2022-02-04 15:36:00|4473.74|4473.34|4472.99|4472.59|4473.99|4473.59|4472.49|4472.09|1963
1643988970000|2022-02-04 15:36:10|4473.24|4472.84|4470.74|4470.34|4474.36|4473.96|4470.74|4470.34|1058
1643988980000|2022-02-04 15:36:20|4470.61|4470.21|4468.74|4468.34|4470.61|4470.21|4468.74|4468.34|1795
1643988990000|2022-02-04 15:36:30|4468.49|4468.09|4468.99|4468.59|4469.99|4469.59|4467.74|4467.34|1134
1643989000000|2022-02-04 15:36:40|4468.86|4468.46|4469.74|4469.34|4469.74|4469.34|4467.74|4467.34|1167
1643989010000|2022-02-04 15:36:50|4468.99|4468.59|4469.86|4469.46|4470.11|4469.71|4468.99|4468.59|707
1643989020000|2022-02-04 15:37:00|4470.11|4469.71|4468.74|4468.34|4470.24|4469.84|4468.74|4468.34|724
1643989030000|2022-02-04 15:37:10|4468.86|4468.46|4470.24|4469.84|4470.49|4470.09|4468.49|4468.09|572
1643989040000|2022-02-04 15:37:20|4470.49|4470.09|4468.74|4468.34|4470.49|4470.09|4468.74|4468.34|614
1643989050000|2022-02-04 15:37:30|4468.99|4468.59|4468.49|4468.09|4469.36|4468.96|4468.24|4467.84|657
1643989060000|2022-02-04 15:37:40|4468.99|4468.59|4467.49|4467.09|4469.61|4469.21|4467.49|4467.09|695
1643989070000|2022-02-04 15:37:50|4466.49|4466.09|4467.74|4467.34|4467.99|4467.59|4466.24|4465.84|1159
1643989080000|2022-02-04 15:38:00|4468.24|4467.84|4466.74|4466.34|4468.24|4467.84|4466.49|4466.09|780
1643989090000|2022-02-04 15:38:10|4466.49|4466.09|4466.49|4466.09|4466.74|4466.34|4463.99|4463.59|1545
1643989100000|2022-02-04 15:38:20|4466.99|4466.59|4465.99|4465.59|4467.36|4466.96|4465.74|4465.34|940
1643989110000|2022-02-04 15:38:30|4466.24|4465.84|4465.49|4465.09|4466.49|4466.09|4465.11|4464.71|1110
1643989120000|2022-02-04 15:38:40|4465.24|4464.84|4464.74|4464.34|4466.24|4465.84|4464.74|4464.34|809
1643989130000|2022-02-04 15:38:50|4464.49|4464.09|4463.11|4462.71|4464.99|4464.59|4463.11|4462.71|1271
1643989140000|2022-02-04 15:39:00|4463.49|4463.09|4462.86|4462.46|4463.61|4463.21|4461.74|4461.34|1103
1643989150000|2022-02-04 15:39:10|4463.11|4462.71|4463.86|4463.46|4464.24|4463.84|4462.99|4462.59|701
1643989160000|2022-02-04 15:39:20|4464.24|4463.84|4465.24|4464.84|4465.24|4464.84|4463.49|4463.09|399
1643989170000|2022-02-04 15:39:30|4465.49|4465.09|4468.11|4467.71|4468.49|4468.09|4465.49|4465.09|1120
1643989180000|2022-02-04 15:39:40|4467.99|4467.59|4466.49|4466.09|4467.99|4467.59|4466.36|4465.96|640
1643989190000|2022-02-04 15:39:50|4466.74|4466.34|4467.74|4467.34|4467.99|4467.59|4466.49|4466.09|401
1643989200000|2022-02-04 15:40:00|4467.61|4467.21|4469.49|4469.09|4469.86|4469.46|4467.61|4467.21|1043
1643989210000|2022-02-04 15:40:10|4469.61|4469.21|4469.24|4468.84|4471.24|4470.84|4468.74|4468.34|1055
1643989220000|2022-02-04 15:40:20|4468.99|4468.59|4468.49|4468.09|4468.99|4468.59|4467.74|4467.34|668
1643989230000|2022-02-04 15:40:30|4468.99|4468.59|4466.24|4465.84|4469.36|4468.96|4466.24|4465.84|771
1643989240000|2022-02-04 15:40:40|4466.74|4466.34|4467.49|4467.09|4467.99|4467.59|4465.99|4465.59|797
1643989250000|2022-02-04 15:40:50|4467.74|4467.34|4467.49|4467.09|4467.74|4467.34|4466.49|4466.09|241
1643989260000|2022-02-04 15:41:00|4467.61|4467.21|4466.24|4465.84|4467.86|4467.46|4465.99|4465.59|655
1643989270000|2022-02-04 15:41:10|4466.74|4466.34|4467.49|4467.09|4467.49|4467.09|4465.99|4465.59|456
1643989280000|2022-02-04 15:41:20|4467.24|4466.84|4466.74|4466.34|4467.24|4466.84|4466.11|4465.71|414
1643989290000|2022-02-04 15:41:30|4466.49|4466.09|4467.74|4467.34|4467.99|4467.59|4466.49|4466.09|460
1643989300000|2022-02-04 15:41:40|4467.49|4467.09|4469.49|4469.09|4469.49|4469.09|4467.49|4467.09|557
1643989310000|2022-02-04 15:41:50|4469.24|4468.84|4470.24|4469.84|4470.86|4470.46|4469.24|4468.84|582
1643989320000|2022-02-04 15:42:00|4469.74|4469.34|4470.99|4470.59|4471.49|4471.09|4469.49|4469.09|657
1643989330000|2022-02-04 15:42:10|4470.74|4470.34|4469.99|4469.59|4470.74|4470.34|4469.74|4469.34|516
1643989340000|2022-02-04 15:42:20|4469.86|4469.46|4468.74|4468.34|4469.99|4469.59|4468.49|4468.09|601
1643989350000|2022-02-04 15:42:30|4468.61|4468.21|4470.36|4469.96|4470.61|4470.21|4468.24|4467.84|518
1643989360000|2022-02-04 15:42:40|4470.49|4470.09|4468.49|4468.09|4470.49|4470.09|4468.24|4467.84|335
1643989370000|2022-02-04 15:42:50|4468.24|4467.84|4468.99|4468.59|4469.11|4468.71|4467.49|4467.09|410
1643989380000|2022-02-04 15:43:00|4468.74|4468.34|4467.24|4466.84|4468.74|4468.34|4466.99|4466.59|468
1643989390000|2022-02-04 15:43:10|4466.61|4466.21|4467.74|4467.34|4467.74|4467.34|4466.36|4465.96|622
1643989400000|2022-02-04 15:43:20|4467.49|4467.09|4466.74|4466.34|4467.49|4467.09|4466.74|4466.34|202
1643989410000|2022-02-04 15:43:30|4466.86|4466.46|4466.74|4466.34|4467.74|4467.34|4466.36|4465.96|511
1643989420000|2022-02-04 15:43:40|4466.49|4466.09|4467.49|4467.09|4467.74|4467.34|4466.24|4465.84|473
1643989430000|2022-02-04 15:43:50|4467.74|4467.34|4468.11|4467.71|4468.74|4468.34|4467.74|4467.34|676
1643989440000|2022-02-04 15:44:00|4467.99|4467.59|4466.24|4465.84|4467.99|4467.59|4465.99|4465.59|794
1643989450000|2022-02-04 15:44:10|4465.49|4465.09|4464.24|4463.84|4465.99|4465.59|4464.24|4463.84|883
1643989460000|2022-02-04 15:44:20|4463.99|4463.59|4465.99|4465.59|4465.99|4465.59|4463.74|4463.34|680
1643989470000|2022-02-04 15:44:30|4465.74|4465.34|4464.99|4464.59|4466.49|4466.09|4464.49|4464.09|426
1643989480000|2022-02-04 15:44:40|4465.11|4464.71|4465.86|4465.46|4466.49|4466.09|4465.11|4464.71|394
1643989490000|2022-02-04 15:44:50|4465.99|4465.59|4465.24|4464.84|4466.49|4466.09|4464.99|4464.59|324
1643989500000|2022-02-04 15:45:00|4464.99|4464.59|4460.99|4460.59|4465.24|4464.84|4460.74|4460.34|3224
1643989510000|2022-02-04 15:45:10|4461.36|4460.96|4460.49|4460.09|4461.36|4460.96|4459.74|4459.34|1991
1643989520000|2022-02-04 15:45:20|4460.24|4459.84|4460.49|4460.09|4460.99|4460.59|4459.74|4459.34|1187
1643989530000|2022-02-04 15:45:30|4460.74|4460.34|4461.36|4460.96|4461.74|4461.34|4460.24|4459.84|763
1643989540000|2022-02-04 15:45:40|4461.24|4460.84|4460.74|4460.34|4461.24|4460.84|4460.49|4460.09|965
1643989550000|2022-02-04 15:45:50|4460.86|4460.46|4461.49|4461.09|4461.86|4461.46|4460.61|4460.21|1018
1643989560000|2022-02-04 15:46:00|4461.24|4460.84|4458.74|4458.34|4461.24|4460.84|4457.74|4457.34|1669
1643989570000|2022-02-04 15:46:10|4458.99|4458.59|4455.99|4455.59|4458.99|4458.59|4455.61|4455.21|1610
1643989580000|2022-02-04 15:46:20|4456.11|4455.71|4458.24|4457.84|4458.24|4457.84|4455.99|4455.59|1509
1643989590000|2022-02-04 15:46:30|4457.99|4457.59|4457.24|4456.84|4458.61|4458.21|4457.24|4456.84|712
1643989600000|2022-02-04 15:46:40|4456.99|4456.59|4457.74|4457.34|4457.74|4457.34|4456.74|4456.34|939
1643989610000|2022-02-04 15:46:50|4457.49|4457.09|4457.49|4457.09|4458.49|4458.09|4457.24|4456.84|585
1643989620000|2022-02-04 15:47:00|4457.24|4456.84|4456.36|4455.96|4457.61|4457.21|4455.74|4455.34|1071
1643989630000|2022-02-04 15:47:10|4456.99|4456.59|4457.49|4457.09|4458.24|4457.84|4455.99|4455.59|908
1643989640000|2022-02-04 15:47:20|4457.24|4456.84|4457.24|4456.84|4457.49|4457.09|4456.99|4456.59|423
1643989650000|2022-02-04 15:47:30|4457.36|4456.96|4458.11|4457.71|4458.11|4457.71|4457.24|4456.84|465
1643989660000|2022-02-04 15:47:40|4457.74|4457.34|4456.49|4456.09|4458.24|4457.84|4456.49|4456.09|542
1643989670000|2022-02-04 15:47:50|4456.74|4456.34|4457.11|4456.71|4457.49|4457.09|4456.49|4456.09|711
1643989680000|2022-02-04 15:48:00|4456.99|4456.59|4457.49|4457.09|4457.99|4457.59|4456.24|4455.84|722
1643989690000|2022-02-04 15:48:10|4457.74|4457.34|4459.49|4459.09|4459.49|4459.09|4457.74|4457.34|638
1643989700000|2022-02-04 15:48:20|4459.99|4459.59|4459.86|4459.46|4461.24|4460.84|4459.24|4458.84|959
1643989710000|2022-02-04 15:48:30|4459.49|4459.09|4459.74|4459.34|4459.99|4459.59|4458.74|4458.34|644
1643989720000|2022-02-04 15:48:40|4459.49|4459.09|4459.99|4459.59|4460.11|4459.71|4459.24|4458.84|421
1643989730000|2022-02-04 15:48:50|4460.24|4459.84|4459.49|4459.09|4460.99|4460.59|4458.99|4458.59|655
1643989740000|2022-02-04 15:49:00|4458.74|4458.34|4459.74|4459.34|4459.99|4459.59|4458.49|4458.09|505
1643989750000|2022-02-04 15:49:10|4459.24|4458.84|4458.74|4458.34|4459.99|4459.59|4458.49|4458.09|478
1643989760000|2022-02-04 15:49:20|4458.86|4458.46|4459.74|4459.34|4459.74|4459.34|4458.49|4458.09|239
1643989770000|2022-02-04 15:49:30|4459.61|4459.21|4459.24|4458.84|4459.61|4459.21|4458.24|4457.84|447
1643989780000|2022-02-04 15:49:40|4458.99|4458.59|4460.24|4459.84|4460.99|4460.59|4458.49|4458.09|448
1643989790000|2022-02-04 15:49:50|4460.49|4460.09|4459.74|4459.34|4460.86|4460.46|4459.74|4459.34|286
1643989800000|2022-02-04 15:50:00|4460.24|4459.84|4462.24|4461.84|4462.24|4461.84|4459.11|4458.71|687
1643989810000|2022-02-04 15:50:10|4461.99|4461.59|4460.99|4460.59|4462.24|4461.84|4460.49|4460.09|521
1643989820000|2022-02-04 15:50:20|4460.74|4460.34|4459.11|4458.71|4460.74|4460.34|4458.74|4458.34|732
1643989830000|2022-02-04 15:50:30|4459.24|4458.84|4459.99|4459.59|4459.99|4459.59|4458.74|4458.34|341
1643989840000|2022-02-04 15:50:40|4460.24|4459.84|4459.49|4459.09|4460.49|4460.09|4459.24|4458.84|496
1643989850000|2022-02-04 15:50:50|4459.36|4458.96|4457.99|4457.59|4459.61|4459.21|4457.49|4457.09|676
1643989860000|2022-02-04 15:51:00|4457.74|4457.34|4458.24|4457.84|4458.49|4458.09|4456.74|4456.34|885
1643989870000|2022-02-04 15:51:10|4458.36|4457.96|4457.74|4457.34|4458.49|4458.09|4457.11|4456.71|327
1643989880000|2022-02-04 15:51:20|4457.99|4457.59|4457.86|4457.46|4458.49|4458.09|4457.24|4456.84|401
1643989890000|2022-02-04 15:51:30|4458.24|4457.84|4458.74|4458.34|4459.74|4459.34|4458.24|4457.84|699
1643989900000|2022-02-04 15:51:40|4458.61|4458.21|4458.61|4458.21|4459.49|4459.09|4458.49|4458.09|316
1643989910000|2022-02-04 15:51:50|4458.49|4458.09|4460.49|4460.09|4460.99|4460.59|4458.49|4458.09|784
1643989920000|2022-02-04 15:52:00|4460.24|4459.84|4459.36|4458.96|4460.49|4460.09|4458.24|4457.84|553
1643989930000|2022-02-04 15:52:10|4459.11|4458.71|4459.24|4458.84|4459.74|4459.34|4458.24|4457.84|325
1643989940000|2022-02-04 15:52:20|4459.11|4458.71|4458.74|4458.34|4459.11|4458.71|4457.99|4457.59|453
1643989950000|2022-02-04 15:52:30|4458.86|4458.46|4459.24|4458.84|4459.74|4459.34|4457.99|4457.59|305
1643989960000|2022-02-04 15:52:40|4459.11|4458.71|4459.61|4459.21|4460.49|4460.09|4458.99|4458.59|560
1643989970000|2022-02-04 15:52:50|4459.74|4459.34|4459.49|4459.09|4459.74|4459.34|4458.49|4458.09|613
1643989980000|2022-02-04 15:53:00|4459.24|4458.84|4460.49|4460.09|4461.24|4460.84|4459.24|4458.84|613
1643989990000|2022-02-04 15:53:10|4460.24|4459.84|4460.74|4460.34|4460.99|4460.59|4459.49|4459.09|313
1643990000000|2022-02-04 15:53:20|4460.49|4460.09|4461.99|4461.59|4461.99|4461.59|4459.99|4459.59|439
1643990010000|2022-02-04 15:53:30|4462.49|4462.09|4463.24|4462.84|4463.49|4463.09|4462.24|4461.84|981
1643990020000|2022-02-04 15:53:40|4463.49|4463.09|4461.99|4461.59|4463.49|4463.09|4461.61|4461.21|673
1643990030000|2022-02-04 15:53:50|4461.74|4461.34|4465.24|4464.84|4465.61|4465.21|4461.49|4461.09|937
1643990040000|2022-02-04 15:54:00|4464.61|4464.21|4463.49|4463.09|4465.36|4464.96|4463.49|4463.09|1185
1643990050000|2022-02-04 15:54:10|4462.99|4462.59|4462.24|4461.84|4462.99|4462.59|4461.99|4461.59|645
1643990060000|2022-02-04 15:54:20|4462.49|4462.09|4462.99|4462.59|4464.49|4464.09|4462.24|4461.84|756
1643990070000|2022-02-04 15:54:30|4463.24|4462.84|4462.49|4462.09|4463.74|4463.34|4462.24|4461.84|604
1643990080000|2022-02-04 15:54:40|4462.36|4461.96|4462.74|4462.34|4463.36|4462.96|4462.36|4461.96|267
1643990090000|2022-02-04 15:54:50|4462.86|4462.46|4464.24|4463.84|4464.24|4463.84|4462.86|4462.46|456
1643990100000|2022-02-04 15:55:00|4463.99|4463.59|4465.24|4464.84|4465.49|4465.09|4462.49|4462.09|837
1643990110000|2022-02-04 15:55:10|4465.11|4464.71|4462.99|4462.59|4465.24|4464.84|4462.99|4462.59|413
1643990120000|2022-02-04 15:55:20|4462.74|4462.34|4463.24|4462.84|4463.24|4462.84|4462.24|4461.84|415
1643990130000|2022-02-04 15:55:30|4462.99|4462.59|4463.49|4463.09|4464.24|4463.84|4462.36|4461.96|373
1643990140000|2022-02-04 15:55:40|4463.36|4462.96|4463.24|4462.84|4463.74|4463.34|4462.86|4462.46|276
1643990150000|2022-02-04 15:55:50|4463.49|4463.09|4464.24|4463.84|4464.24|4463.84|4463.24|4462.84|546
1643990160000|2022-02-04 15:56:00|4463.99|4463.59|4464.24|4463.84|4464.49|4464.09|4463.24|4462.84|488
1643990170000|2022-02-04 15:56:10|4463.99|4463.59|4464.49|4464.09|4464.49|4464.09|4463.49|4463.09|559
1643990180000|2022-02-04 15:56:20|4464.24|4463.84|4461.36|4460.96|4464.36|4463.96|4461.24|4460.84|1357
1643990190000|2022-02-04 15:56:30|4461.24|4460.84|4463.49|4463.09|4463.74|4463.34|4461.24|4460.84|557
1643990200000|2022-02-04 15:56:40|4463.36|4462.96|4466.99|4466.59|4466.99|4466.59|4463.36|4462.96|1153
1643990210000|2022-02-04 15:56:50|4467.24|4466.84|4465.99|4465.59|4467.49|4467.09|4465.74|4465.34|942
1643990220000|2022-02-04 15:57:00|4466.49|4466.09|4465.74|4465.34|4466.74|4466.34|4465.49|4465.09|700
1643990230000|2022-02-04 15:57:10|4465.49|4465.09|4463.74|4463.34|4465.49|4465.09|4463.61|4463.21|669
1643990240000|2022-02-04 15:57:20|4463.99|4463.59|4462.99|4462.59|4463.99|4463.59|4462.74|4462.34|640
1643990250000|2022-02-04 15:57:30|4462.74|4462.34|4460.74|4460.34|4462.99|4462.59|4460.49|4460.09|1019
1643990260000|2022-02-04 15:57:40|4460.49|4460.09|4462.24|4461.84|4462.24|4461.84|4460.24|4459.84|699
1643990270000|2022-02-04 15:57:50|4461.74|4461.34|4461.99|4461.59|4462.99|4462.59|4461.74|4461.34|489
1643990280000|2022-02-04 15:58:00|4462.11|4461.71|4460.74|4460.34|4462.49|4462.09|4460.49|4460.09|308
1643990290000|2022-02-04 15:58:10|4460.49|4460.09|4459.86|4459.46|4460.49|4460.09|4459.49|4459.09|756
1643990300000|2022-02-04 15:58:20|4459.99|4459.59|4460.99|4460.59|4460.99|4460.59|4459.24|4458.84|577
1643990310000|2022-02-04 15:58:30|4461.24|4460.84|4460.74|4460.34|4461.49|4461.09|4460.49|4460.09|354
1643990320000|2022-02-04 15:58:40|4460.99|4460.59|4461.61|4461.21|4461.74|4461.34|4460.99|4460.59|248
1643990330000|2022-02-04 15:58:50|4461.49|4461.09|4461.11|4460.71|4462.24|4461.84|4460.74|4460.34|343
1643990340000|2022-02-04 15:59:00|4460.99|4460.59|4462.24|4461.84|4462.49|4462.09|4460.49|4460.09|459
1643990350000|2022-02-04 15:59:10|4461.99|4461.59|4461.49|4461.09|4462.86|4462.46|4461.36|4460.96|447
1643990360000|2022-02-04 15:59:20|4461.74|4461.34|4460.74|4460.34|4461.74|4461.34|4460.74|4460.34|426
1643990370000|2022-02-04 15:59:30|4460.99|4460.59|4459.24|4458.84|4460.99|4460.59|4459.24|4458.84|568
1643990380000|2022-02-04 15:59:40|4459.61|4459.21|4460.49|4460.09|4460.49|4460.09|4459.61|4459.21|257
1643990390000|2022-02-04 15:59:50|4460.74|4460.34|4460.49|4460.09|4461.24|4460.84|4459.99|4459.59|382
1643990400000|2022-02-04 16:00:00|4460.36|4459.96|4458.49|4458.09|4460.36|4459.96|4457.99|4457.59|783
1643990410000|2022-02-04 16:00:10|4457.99|4457.59|4457.24|4456.84|4458.24|4457.84|4456.74|4456.34|1061
1643990420000|2022-02-04 16:00:20|4456.99|4456.59|4456.99|4456.59|4457.49|4457.09|4456.74|4456.34|799
1643990430000|2022-02-04 16:00:30|4456.74|4456.34|4459.24|4458.84|4459.49|4459.09|4456.74|4456.34|824
1643990440000|2022-02-04 16:00:40|4459.49|4459.09|4462.49|4462.09|4462.49|4462.09|4459.49|4459.09|1207
1643990450000|2022-02-04 16:00:50|4462.74|4462.34|4461.74|4461.34|4462.74|4462.34|4461.24|4460.84|903
1643990460000|2022-02-04 16:01:00|4461.24|4460.84|4462.99|4462.59|4462.99|4462.59|4460.49|4460.09|601
1643990470000|2022-02-04 16:01:10|4463.24|4462.84|4462.49|4462.09|4464.49|4464.09|4462.24|4461.84|995
1643990480000|2022-02-04 16:01:20|4462.36|4461.96|4462.49|4462.09|4462.86|4462.46|4461.74|4461.34|490
1643990490000|2022-02-04 16:01:30|4463.24|4462.84|4463.24|4462.84|4464.49|4464.09|4462.74|4462.34|771
1643990500000|2022-02-04 16:01:40|4463.49|4463.09|4463.49|4463.09|4463.86|4463.46|4462.99|4462.59|538
1643990510000|2022-02-04 16:01:50|4463.36|4462.96|4463.49|4463.09|4463.49|4463.09|4461.99|4461.59|455
1643990520000|2022-02-04 16:02:00|4463.24|4462.84|4462.74|4462.34|4464.49|4464.09|4462.49|4462.09|458
1643990530000|2022-02-04 16:02:10|4462.49|4462.09|4461.74|4461.34|4462.99|4462.59|4461.49|4461.09|428
1643990540000|2022-02-04 16:02:20|4461.99|4461.59|4463.99|4463.59|4464.24|4463.84|4461.74|4461.34|350
1643990550000|2022-02-04 16:02:30|4463.74|4463.34|4464.24|4463.84|4464.49|4464.09|4463.61|4463.21|407
1643990560000|2022-02-04 16:02:40|4464.49|4464.09|4463.49|4463.09|4464.49|4464.09|4463.49|4463.09|468
1643990570000|2022-02-04 16:02:50|4463.24|4462.84|4461.99|4461.59|4463.24|4462.84|4461.49|4461.09|420
1643990580000|2022-02-04 16:03:00|4462.24|4461.84|4462.99|4462.59|4464.24|4463.84|4462.24|4461.84|464
1643990590000|2022-02-04 16:03:10|4462.86|4462.46|4462.24|4461.84|4462.86|4462.46|4461.99|4461.59|292
1643990600000|2022-02-04 16:03:20|4462.36|4461.96|4462.24|4461.84|4462.49|4462.09|4461.99|4461.59|223
1643990610000|2022-02-04 16:03:30|4462.11|4461.71|4462.74|4462.34|4463.49|4463.09|4462.11|4461.71|289
1643990620000|2022-02-04 16:03:40|4463.11|4462.71|4462.74|4462.34|4464.49|4464.09|4462.74|4462.34|413
1643990630000|2022-02-04 16:03:50|4463.11|4462.71|4464.74|4464.34|4464.74|4464.34|4463.11|4462.71|443
1643990640000|2022-02-04 16:04:00|4464.99|4464.59|4464.99|4464.59|4466.24|4465.84|4464.49|4464.09|1329
1643990650000|2022-02-04 16:04:10|4465.24|4464.84|4465.49|4465.09|4465.99|4465.59|4464.99|4464.59|261
1643990660000|2022-02-04 16:04:20|4465.24|4464.84|4465.36|4464.96|4465.49|4465.09|4464.24|4463.84|492
1643990670000|2022-02-04 16:04:30|4465.24|4464.84|4464.49|4464.09|4466.24|4465.84|4464.49|4464.09|410
1643990680000|2022-02-04 16:04:40|4464.24|4463.84|4464.24|4463.84|4464.49|4464.09|4463.86|4463.46|453
1643990690000|2022-02-04 16:04:50|4464.49|4464.09|4464.49|4464.09|4464.99|4464.59|4463.99|4463.59|285
1643990700000|2022-02-04 16:05:00|4464.24|4463.84|4464.86|4464.46|4465.24|4464.84|4463.74|4463.34|396
1643990710000|2022-02-04 16:05:10|4464.74|4464.34|4464.99|4464.59|4465.99|4465.59|4464.74|4464.34|553
1643990720000|2022-02-04 16:05:20|4465.24|4464.84|4464.99|4464.59|4465.49|4465.09|4464.49|4464.09|463
1643990730000|2022-02-04 16:05:30|4464.24|4463.84|4464.24|4463.84|4464.74|4464.34|4463.86|4463.46|477
1643990740000|2022-02-04 16:05:40|4463.99|4463.59|4462.49|4462.09|4463.99|4463.59|4461.99|4461.59|641
1643990750000|2022-02-04 16:05:50|4462.74|4462.34|4461.49|4461.09|4462.74|4462.34|4460.99|4460.59|773
1643990760000|2022-02-04 16:06:00|4461.24|4460.84|4459.49|4459.09|4461.49|4461.09|4459.24|4458.84|632
1643990770000|2022-02-04 16:06:10|4459.99|4459.59|4461.36|4460.96|4461.61|4461.21|4459.99|4459.59|324
1643990780000|2022-02-04 16:06:20|4461.49|4461.09|4461.24|4460.84|4461.49|4461.09|4459.99|4459.59|373
1643990790000|2022-02-04 16:06:30|4461.49|4461.09|4462.11|4461.71|4462.74|4462.34|4461.24|4460.84|364
1643990800000|2022-02-04 16:06:40|4462.24|4461.84|4462.99|4462.59|4463.24|4462.84|4461.99|4461.59|407
1643990810000|2022-02-04 16:06:50|4462.61|4462.21|4462.24|4461.84|4462.99|4462.59|4462.24|4461.84|191
1643990820000|2022-02-04 16:07:00|4461.86|4461.46|4460.99|4460.59|4461.86|4461.46|4460.49|4460.09|462
1643990830000|2022-02-04 16:07:10|4460.74|4460.34|4460.24|4459.84|4460.74|4460.34|4459.74|4459.34|284
1643990840000|2022-02-04 16:07:20|4459.99|4459.59|4460.49|4460.09|4460.74|4460.34|4459.74|4459.34|430
1643990850000|2022-02-04 16:07:30|4460.74|4460.34|4461.49|4461.09|4462.24|4461.84|4460.49|4460.09|716
1643990860000|2022-02-04 16:07:40|4461.61|4461.21|4461.74|4461.34|4462.24|4461.84|4461.24|4460.84|526
1643990870000|2022-02-04 16:07:50|4461.24|4460.84|4460.61|4460.21|4461.99|4461.59|4460.24|4459.84|206
1643990880000|2022-02-04 16:08:00|4460.74|4460.34|4461.99|4461.59|4462.74|4462.34|4460.74|4460.34|297
1643990890000|2022-02-04 16:08:10|4462.24|4461.84|4462.99|4462.59|4463.49|4463.09|4462.24|4461.84|299
1643990900000|2022-02-04 16:08:20|4463.11|4462.71|4463.49|4463.09|4463.74|4463.34|4462.49|4462.09|225
1643990910000|2022-02-04 16:08:30|4463.74|4463.34|4463.99|4463.59|4463.99|4463.59|4463.24|4462.84|420
1643990920000|2022-02-04 16:08:40|4464.24|4463.84|4464.24|4463.84|4464.49|4464.09|4463.74|4463.34|264
1643990930000|2022-02-04 16:08:50|4464.36|4463.96|4463.99|4463.59|4465.24|4464.84|4463.99|4463.59|277
1643990940000|2022-02-04 16:09:00|4463.49|4463.09|4462.99|4462.59|4463.74|4463.34|4462.74|4462.34|403
1643990950000|2022-02-04 16:09:10|4462.74|4462.34|4461.74|4461.34|4462.74|4462.34|4461.74|4461.34|306
1643990960000|2022-02-04 16:09:20|4461.99|4461.59|4461.99|4461.59|4462.49|4462.09|4461.74|4461.34|325
1643990970000|2022-02-04 16:09:30|4462.24|4461.84|4460.99|4460.59|4462.24|4461.84|4460.74|4460.34|310
1643990980000|2022-02-04 16:09:40|4460.86|4460.46|4460.86|4460.46|4461.74|4461.34|4460.49|4460.09|349
1643990990000|2022-02-04 16:09:50|4460.99|4460.59|4460.49|4460.09|4460.99|4460.59|4459.99|4459.59|491
1643991000000|2022-02-04 16:10:00|4460.61|4460.21|4460.24|4459.84|4461.24|4460.84|4459.99|4459.59|366
1643991010000|2022-02-04 16:10:10|4459.99|4459.59|4459.49|4459.09|4461.24|4460.84|4459.49|4459.09|203
1643991020000|2022-02-04 16:10:20|4459.24|4458.84|4456.99|4456.59|4459.36|4458.96|4456.74|4456.34|2115
1643991030000|2022-02-04 16:10:30|4457.11|4456.71|4456.99|4456.59|4457.24|4456.84|4456.74|4456.34|1119
1643991040000|2022-02-04 16:10:40|4456.74|4456.34|4455.11|4454.71|4456.99|4456.59|4454.49|4454.09|2373
1643991050000|2022-02-04 16:10:50|4454.99|4454.59|4454.74|4454.34|4454.99|4454.59|4452.99|4452.59|1260
1643991060000|2022-02-04 16:11:00|4454.24|4453.84|4454.24|4453.84|4454.49|4454.09|4452.99|4452.59|855
1643991070000|2022-02-04 16:11:10|4453.99|4453.59|4455.11|4454.71|4455.49|4455.09|4453.74|4453.34|474
1643991080000|2022-02-04 16:11:20|4454.99|4454.59|4453.99|4453.59|4455.24|4454.84|4453.74|4453.34|534
1643991090000|2022-02-04 16:11:30|4453.86|4453.46|4454.49|4454.09|4454.49|4454.09|4453.74|4453.34|372
1643991100000|2022-02-04 16:11:40|4454.24|4453.84|4454.24|4453.84|4454.24|4453.84|4453.49|4453.09|360
1643991110000|2022-02-04 16:11:50|4453.99|4453.59|4453.99|4453.59|4454.11|4453.71|4452.86|4452.46|863
1643991120000|2022-02-04 16:12:00|4453.86|4453.46|4454.99|4454.59|4455.49|4455.09|4453.74|4453.34|425
1643991130000|2022-02-04 16:12:10|4454.74|4454.34|4455.99|4455.59|4455.99|4455.59|4454.74|4454.34|444
1643991140000|2022-02-04 16:12:20|4455.86|4455.46|4456.36|4455.96|4456.36|4455.96|4455.74|4455.34|466
1643991150000|2022-02-04 16:12:30|4456.49|4456.09|4457.24|4456.84|4457.49|4457.09|4455.99|4455.59|438
1643991160000|2022-02-04 16:12:40|4457.11|4456.71|4456.36|4455.96|4457.24|4456.84|4455.74|4455.34|322
1643991170000|2022-02-04 16:12:50|4456.24|4455.84|4455.74|4455.34|4456.36|4455.96|4455.49|4455.09|285
1643991180000|2022-02-04 16:13:00|4455.49|4455.09|4456.24|4455.84|4456.49|4456.09|4455.49|4455.09|301
1643991190000|2022-02-04 16:13:10|4455.99|4455.59|4454.74|4454.34|4455.99|4455.59|4454.49|4454.09|494
1643991200000|2022-02-04 16:13:20|4454.61|4454.21|4457.36|4456.96|4457.74|4457.34|4454.49|4454.09|474
1643991210000|2022-02-04 16:13:30|4457.49|4457.09|4457.49|4457.09|4457.99|4457.59|4457.24|4456.84|357
1643991220000|2022-02-04 16:13:40|4457.74|4457.34|4457.99|4457.59|4457.99|4457.59|4456.99|4456.59|525
1643991230000|2022-02-04 16:13:50|4457.86|4457.46|4456.49|4456.09|4457.86|4457.46|4456.36|4455.96|542
1643991240000|2022-02-04 16:14:00|4456.24|4455.84|4456.74|4456.34|4457.36|4456.96|4455.74|4455.34|368
1643991250000|2022-02-04 16:14:10|4457.11|4456.71|4456.99|4456.59|4457.86|4457.46|4456.99|4456.59|285
1643991260000|2022-02-04 16:14:20|4456.74|4456.34|4455.74|4455.34|4456.74|4456.34|4455.74|4455.34|198
1643991270000|2022-02-04 16:14:30|4455.86|4455.46|4454.74|4454.34|4455.99|4455.59|4454.74|4454.34|277
1643991280000|2022-02-04 16:14:40|4454.49|4454.09|4454.74|4454.34|4454.74|4454.34|4453.99|4453.59|324
1643991290000|2022-02-04 16:14:50|4454.99|4454.59|4454.49|4454.09|4454.99|4454.59|4454.24|4453.84|248
1643991300000|2022-02-04 16:15:00|4453.99|4453.59|4454.74|4454.34|4455.49|4455.09|4453.74|4453.34|743
1643991310000|2022-02-04 16:15:10|4454.49|4454.09|4452.86|4452.46|4454.61|4454.21|4452.74|4452.34|827
1643991320000|2022-02-04 16:15:20|4452.99|4452.59|4453.24|4452.84|4453.99|4453.59|4452.86|4452.46|330
1643991330000|2022-02-04 16:15:30|4452.99|4452.59|4452.36|4451.96|4453.11|4452.71|4452.24|4451.84|750
1643991340000|2022-02-04 16:15:40|4452.24|4451.84|4452.11|4451.71|4452.49|4452.09|4451.74|4451.34|892
1643991350000|2022-02-04 16:15:50|4451.99|4451.59|4453.49|4453.09|4453.49|4453.09|4451.74|4451.34|721
1643991360000|2022-02-04 16:16:00|4453.24|4452.84|4453.74|4453.34|4453.99|4453.59|4452.74|4452.34|385
1643991370000|2022-02-04 16:16:10|4453.86|4453.46|4455.24|4454.84|4455.24|4454.84|4453.49|4453.09|517
1643991380000|2022-02-04 16:16:20|4454.99|4454.59|4457.74|4457.34|4457.74|4457.34|4454.99|4454.59|1190
1643991390000|2022-02-04 16:16:30|4457.49|4457.09|4456.74|4456.34|4457.86|4457.46|4455.74|4455.34|701
1643991400000|2022-02-04 16:16:40|4456.99|4456.59|4456.74|4456.34|4457.49|4457.09|4456.24|4455.84|395
1643991410000|2022-02-04 16:16:50|4456.99|4456.59|4459.49|4459.09|4459.74|4459.34|4456.61|4456.21|821
1643991420000|2022-02-04 16:17:00|4459.74|4459.34|4460.24|4459.84|4460.99|4460.59|4459.24|4458.84|796
1643991430000|2022-02-04 16:17:10|4459.86|4459.46|4459.49|4459.09|4460.49|4460.09|4459.49|4459.09|486
1643991440000|2022-02-04 16:17:20|4459.74|4459.34|4460.24|4459.84|4460.24|4459.84|4459.24|4458.84|335
1643991450000|2022-02-04 16:17:30|4459.99|4459.59|4460.24|4459.84|4460.49|4460.09|4459.74|4459.34|403
1643991460000|2022-02-04 16:17:40|4460.11|4459.71|4459.11|4458.71|4460.24|4459.84|4458.99|4458.59|582
1643991470000|2022-02-04 16:17:50|4458.99|4458.59|4458.49|4458.09|4458.99|4458.59|4457.74|4457.34|648
1643991480000|2022-02-04 16:18:00|4459.24|4458.84|4460.24|4459.84|4460.49|4460.09|4459.24|4458.84|422
1643991490000|2022-02-04 16:18:10|4459.74|4459.34|4458.49|4458.09|4459.99|4459.59|4458.36|4457.96|505
1643991500000|2022-02-04 16:18:20|4458.74|4458.34|4458.99|4458.59|4458.99|4458.59|4458.36|4457.96|232
1643991510000|2022-02-04 16:18:30|4459.49|4459.09|4459.99|4459.59|4460.24|4459.84|4458.99|4458.59|316
1643991520000|2022-02-04 16:18:40|4460.11|4459.71|4459.49|4459.09|4460.74|4460.34|4459.49|4459.09|454
1643991530000|2022-02-04 16:18:50|4459.24|4458.84|4459.24|4458.84|4460.24|4459.84|4459.11|4458.71|227
1643991540000|2022-02-04 16:19:00|4459.11|4458.71|4460.99|4460.59|4460.99|4460.59|4459.11|4458.71|322
1643991550000|2022-02-04 16:19:10|4460.61|4460.21|4460.74|4460.34|4461.24|4460.84|4460.49|4460.09|741
1643991560000|2022-02-04 16:19:20|4460.99|4460.59|4460.99|4460.59|4460.99|4460.59|4460.49|4460.09|242
1643991570000|2022-02-04 16:19:30|4460.74|4460.34|4460.74|4460.34|4460.99|4460.59|4460.49|4460.09|236
1643991580000|2022-02-04 16:19:40|4460.49|4460.09|4460.99|4460.59|4461.24|4460.84|4460.24|4459.84|437
1643991590000|2022-02-04 16:19:50|4461.11|4460.71|4460.24|4459.84|4461.49|4461.09|4460.24|4459.84|437
1643991600000|2022-02-04 16:20:00|4459.74|4459.34|4460.99|4460.59|4461.49|4461.09|4459.49|4459.09|429
1643991610000|2022-02-04 16:20:10|4460.86|4460.46|4460.99|4460.59|4460.99|4460.59|4460.24|4459.84|639
1643991620000|2022-02-04 16:20:20|4460.74|4460.34|4462.11|4461.71|4462.24|4461.84|4460.74|4460.34|575
1643991630000|2022-02-04 16:20:30|4461.99|4461.59|4461.11|4460.71|4462.24|4461.84|4460.49|4460.09|953
1643991640000|2022-02-04 16:20:40|4461.24|4460.84|4460.24|4459.84|4461.24|4460.84|4459.99|4459.59|328
1643991650000|2022-02-04 16:20:50|4460.49|4460.09|4460.24|4459.84|4460.49|4460.09|4459.49|4459.09|343
1643991660000|2022-02-04 16:21:00|4460.36|4459.96|4458.74|4458.34|4460.49|4460.09|4458.74|4458.34|369
1643991670000|2022-02-04 16:21:10|4458.49|4458.09|4457.61|4457.21|4458.49|4458.09|4457.36|4456.96|587
1643991680000|2022-02-04 16:21:20|4457.74|4457.34|4458.74|4458.34|4458.74|4458.34|4457.74|4457.34|331
1643991690000|2022-02-04 16:21:30|4458.86|4458.46|4458.49|4458.09|4458.99|4458.59|4458.24|4457.84|273
1643991700000|2022-02-04 16:21:40|4457.99|4457.59|4458.49|4458.09|4458.61|4458.21|4457.99|4457.59|226
1643991710000|2022-02-04 16:21:50|4458.11|4457.71|4457.99|4457.59|4458.49|4458.09|4457.86|4457.46|193
1643991720000|2022-02-04 16:22:00|4457.74|4457.34|4457.74|4457.34|4457.99|4457.59|4456.74|4456.34|535
1643991730000|2022-02-04 16:22:10|4457.49|4457.09|4457.11|4456.71|4457.74|4457.34|4456.74|4456.34|249
1643991740000|2022-02-04 16:22:20|4456.99|4456.59|4457.61|4457.21|4457.86|4457.46|4456.24|4455.84|522
1643991750000|2022-02-04 16:22:30|4457.49|4457.09|4459.24|4458.84|4459.99|4459.59|4457.49|4457.09|528
1643991760000|2022-02-04 16:22:40|4458.99|4458.59|4458.49|4458.09|4459.11|4458.71|4457.99|4457.59|206
1643991770000|2022-02-04 16:22:50|4458.24|4457.84|4457.99|4457.59|4458.24|4457.84|4457.49|4457.09|255
1643991780000|2022-02-04 16:23:00|4458.49|4458.09|4458.24|4457.84|4458.74|4458.34|4458.11|4457.71|276
1643991790000|2022-02-04 16:23:10|4457.99|4457.59|4458.24|4457.84|4458.49|4458.09|4457.61|4457.21|184
1643991800000|2022-02-04 16:23:20|4458.49|4458.09|4458.86|4458.46|4458.99|4458.59|4457.99|4457.59|170
1643991810000|2022-02-04 16:23:30|4458.99|4458.59|4459.74|4459.34|4459.74|4459.34|4458.49|4458.09|304
1643991820000|2022-02-04 16:23:40|4459.49|4459.09|4460.24|4459.84|4460.99|4460.59|4459.24|4458.84|573
1643991830000|2022-02-04 16:23:50|4460.49|4460.09|4463.74|4463.34|4463.74|4463.34|4460.24|4459.84|1421
1643991840000|2022-02-04 16:24:00|4463.61|4463.21|4460.99|4460.59|4463.99|4463.59|4460.74|4460.34|1769
1643991850000|2022-02-04 16:24:10|4461.24|4460.84|4461.24|4460.84|4461.74|4461.34|4460.99|4460.59|777
1643991860000|2022-02-04 16:24:20|4461.36|4460.96|4461.61|4461.21|4462.36|4461.96|4460.99|4460.59|415
1643991870000|2022-02-04 16:24:30|4461.49|4461.09|4461.49|4461.09|4462.11|4461.71|4461.49|4461.09|342
1643991880000|2022-02-04 16:24:40|4461.74|4461.34|4461.24|4460.84|4461.99|4461.59|4460.86|4460.46|355
1643991890000|2022-02-04 16:24:50|4461.49|4461.09|4461.86|4461.46|4461.99|4461.59|4460.99|4460.59|259
1643991900000|2022-02-04 16:25:00|4461.74|4461.34|4463.99|4463.59|4463.99|4463.59|4461.74|4461.34|541
1643991910000|2022-02-04 16:25:10|4463.86|4463.46|4465.99|4465.59|4465.99|4465.59|4463.74|4463.34|1130
1643991920000|2022-02-04 16:25:20|4466.49|4466.09|4467.11|4466.71|4467.49|4467.09|4466.24|4465.84|1140
1643991930000|2022-02-04 16:25:30|4466.99|4466.59|4467.24|4466.84|4467.24|4466.84|4466.24|4465.84|551
1643991940000|2022-02-04 16:25:40|4467.49|4467.09|4468.49|4468.09|4468.49|4468.09|4466.99|4466.59|794
1643991950000|2022-02-04 16:25:50|4468.99|4468.59|4468.61|4468.21|4469.24|4468.84|4468.24|4467.84|1338
1643991960000|2022-02-04 16:26:00|4468.49|4468.09|4469.11|4468.71|4469.49|4469.09|4468.49|4468.09|761
1643991970000|2022-02-04 16:26:10|4468.99|4468.59|4469.49|4469.09|4469.99|4469.59|4468.99|4468.59|769
1643991980000|2022-02-04 16:26:20|4469.74|4469.34|4469.99|4469.59|4470.49|4470.09|4469.74|4469.34|676
1643991990000|2022-02-04 16:26:30|4470.24|4469.84|4471.49|4471.09|4471.49|4471.09|4470.24|4469.84|897
1643992000000|2022-02-04 16:26:40|4471.74|4471.34|4472.49|4472.09|4473.24|4472.84|4471.74|4471.34|1132
1643992010000|2022-02-04 16:26:50|4472.74|4472.34|4472.74|4472.34|4472.74|4472.34|4472.11|4471.71|405
1643992020000|2022-02-04 16:27:00|4472.49|4472.09|4474.24|4473.84|4474.74|4474.34|4472.49|4472.09|1205
1643992030000|2022-02-04 16:27:10|4474.36|4473.96|4474.99|4474.59|4475.24|4474.84|4473.99|4473.59|1030
1643992040000|2022-02-04 16:27:20|4475.11|4474.71|4474.74|4474.34|4475.11|4474.71|4474.24|4473.84|443
1643992050000|2022-02-04 16:27:30|4474.49|4474.09|4474.49|4474.09|4475.24|4474.84|4474.24|4473.84|656
1643992060000|2022-02-04 16:27:40|4474.24|4473.84|4474.74|4474.34|4474.99|4474.59|4474.24|4473.84|1030
1643992070000|2022-02-04 16:27:50|4474.49|4474.09|4474.24|4473.84|4474.99|4474.59|4474.24|4473.84|375
1643992080000|2022-02-04 16:28:00|4474.49|4474.09|4473.24|4472.84|4474.99|4474.59|4473.24|4472.84|1556
1643992090000|2022-02-04 16:28:10|4472.99|4472.59|4472.61|4472.21|4473.24|4472.84|4472.49|4472.09|1078
1643992100000|2022-02-04 16:28:20|4472.49|4472.09|4471.24|4470.84|4473.24|4472.84|4470.99|4470.59|1650
1643992110000|2022-02-04 16:28:30|4471.36|4470.96|4471.49|4471.09|4471.74|4471.34|4471.24|4470.84|451
1643992120000|2022-02-04 16:28:40|4471.36|4470.96|4471.86|4471.46|4472.49|4472.09|4470.99|4470.59|526
1643992130000|2022-02-04 16:28:50|4471.99|4471.59|4472.49|4472.09|4472.99|4472.59|4471.74|4471.34|203
1643992140000|2022-02-04 16:29:00|4472.24|4471.84|4470.74|4470.34|4472.61|4472.21|4470.49|4470.09|520
1643992150000|2022-02-04 16:29:10|4470.61|4470.21|4470.24|4469.84|4470.61|4470.21|4469.24|4468.84|933
1643992160000|2022-02-04 16:29:20|4470.36|4469.96|4470.61|4470.21|4471.49|4471.09|4469.99|4469.59|366
1643992170000|2022-02-04 16:29:30|4470.49|4470.09|4470.24|4469.84|4470.49|4470.09|4469.74|4469.34|292
1643992180000|2022-02-04 16:29:40|4470.49|4470.09|4470.74|4470.34|4471.11|4470.71|4469.99|4469.59|456
1643992190000|2022-02-04 16:29:50|4470.49|4470.09|4471.49|4471.09|4471.74|4471.34|4470.24|4469.84|430
1643992200000|2022-02-04 16:30:00|4471.74|4471.34|4470.74|4470.34|4471.74|4471.34|4469.99|4469.59|1090
1643992210000|2022-02-04 16:30:10|4470.61|4470.21|4470.99|4470.59|4471.61|4471.21|4470.24|4469.84|358
1643992220000|2022-02-04 16:30:20|4471.24|4470.84|4470.99|4470.59|4471.49|4471.09|4470.49|4470.09|406
1643992230000|2022-02-04 16:30:30|4470.86|4470.46|4470.99|4470.59|4471.49|4471.09|4470.49|4470.09|276
1643992240000|2022-02-04 16:30:40|4470.74|4470.34|4470.74|4470.34|4471.24|4470.84|4470.61|4470.21|164
1643992250000|2022-02-04 16:30:50|4470.49|4470.09|4470.24|4469.84|4470.99|4470.59|4469.99|4469.59|309
1643992260000|2022-02-04 16:31:00|4469.99|4469.59|4469.74|4469.34|4470.24|4469.84|4469.49|4469.09|624
1643992270000|2022-02-04 16:31:10|4469.99|4469.59|4470.49|4470.09|4470.74|4470.34|4469.74|4469.34|377
1643992280000|2022-02-04 16:31:20|4470.24|4469.84|4470.74|4470.34|4471.11|4470.71|4470.24|4469.84|378
1643992290000|2022-02-04 16:31:30|4470.36|4469.96|4472.49|4472.09|4472.49|4472.09|4470.36|4469.96|557
1643992300000|2022-02-04 16:31:40|4472.24|4471.84|4473.74|4473.34|4473.74|4473.34|4472.24|4471.84|871
1643992310000|2022-02-04 16:31:50|4473.49|4473.09|4473.74|4473.34|4473.99|4473.59|4472.99|4472.59|600
1643992320000|2022-02-04 16:32:00|4473.61|4473.21|4474.99|4474.59|4475.49|4475.09|4473.61|4473.21|797
1643992330000|2022-02-04 16:32:10|4474.49|4474.09|4474.74|4474.34|4475.24|4474.84|4474.49|4474.09|813
1643992340000|2022-02-04 16:32:20|4474.99|4474.59|4474.99|4474.59|4475.24|4474.84|4474.49|4474.09|470
1643992350000|2022-02-04 16:32:30|4475.24|4474.84|4476.49|4476.09|4476.49|4476.09|4475.11|4474.71|486
1643992360000|2022-02-04 16:32:40|4476.74|4476.34|4476.99|4476.59|4477.24|4476.84|4476.74|4476.34|601
1643992370000|2022-02-04 16:32:50|4477.11|4476.71|4476.99|4476.59|4478.24|4477.84|4476.99|4476.59|1064
1643992380000|2022-02-04 16:33:00|4477.11|4476.71|4477.74|4477.34|4477.74|4477.34|4476.99|4476.59|470
1643992390000|2022-02-04 16:33:10|4477.99|4477.59|4477.74|4477.34|4477.99|4477.59|4477.49|4477.09|446
1643992400000|2022-02-04 16:33:20|4477.49|4477.09|4475.49|4475.09|4477.99|4477.59|4475.49|4475.09|1112
1643992410000|2022-02-04 16:33:30|4475.24|4474.84|4475.24|4474.84|4475.74|4475.34|4474.74|4474.34|489
1643992420000|2022-02-04 16:33:40|4474.99|4474.59|4475.99|4475.59|4476.36|4475.96|4474.99|4474.59|224
1643992430000|2022-02-04 16:33:50|4475.74|4475.34|4476.11|4475.71|4476.36|4475.96|4475.24|4474.84|597
1643992440000|2022-02-04 16:34:00|4475.99|4475.59|4478.49|4478.09|4478.49|4478.09|4475.99|4475.59|562
1643992450000|2022-02-04 16:34:10|4478.36|4477.96|4480.24|4479.84|4480.24|4479.84|4478.36|4477.96|1363
1643992460000|2022-02-04 16:34:20|4479.99|4479.59|4478.99|4478.59|4479.99|4479.59|4478.74|4478.34|948
1643992470000|2022-02-04 16:34:30|4479.24|4478.84|4478.99|4478.59|4479.74|4479.34|4478.99|4478.59|640
1643992480000|2022-02-04 16:34:40|4479.24|4478.84|4478.24|4477.84|4479.49|4479.09|4478.24|4477.84|863
1643992490000|2022-02-04 16:34:50|4478.49|4478.09|4478.49|4478.09|4478.99|4478.59|4478.24|4477.84|737
1643992500000|2022-02-04 16:35:00|4478.61|4478.21|4480.74|4480.34|4480.74|4480.34|4478.61|4478.21|763
1643992510000|2022-02-04 16:35:10|4480.99|4480.59|4481.99|4481.59|4481.99|4481.59|4480.61|4480.21|1319
1643992520000|2022-02-04 16:35:20|4481.74|4481.34|4482.49|4482.09|4483.24|4482.84|4481.74|4481.34|1994
1643992530000|2022-02-04 16:35:30|4482.74|4482.34|4483.99|4483.59|4483.99|4483.59|4482.24|4481.84|728
1643992540000|2022-02-04 16:35:40|4484.74|4484.34|4483.99|4483.59|4484.99|4484.59|4483.99|4483.59|1169
1643992550000|2022-02-04 16:35:50|4484.11|4483.71|4483.24|4482.84|4484.24|4483.84|4483.24|4482.84|543
1643992560000|2022-02-04 16:36:00|4483.49|4483.09|4482.74|4482.34|4483.99|4483.59|4482.74|4482.34|726
1643992570000|2022-02-04 16:36:10|4482.49|4482.09|4482.36|4481.96|4483.11|4482.71|4482.36|4481.96|490
1643992580000|2022-02-04 16:36:20|4482.49|4482.09|4482.36|4481.96|4482.49|4482.09|4481.74|4481.34|503
1643992590000|2022-02-04 16:36:30|4482.49|4482.09|4481.99|4481.59|4482.49|4482.09|4481.24|4480.84|446
1643992600000|2022-02-04 16:36:40|4481.86|4481.46|4482.61|4482.21|4482.61|4482.21|4481.74|4481.34|384
1643992610000|2022-02-04 16:36:50|4482.74|4482.34|4483.74|4483.34|4483.74|4483.34|4482.61|4482.21|427
1643992620000|2022-02-04 16:37:00|4483.49|4483.09|4483.49|4483.09|4483.99|4483.59|4483.24|4482.84|431
1643992630000|2022-02-04 16:37:10|4483.61|4483.21|4482.24|4481.84|4483.74|4483.34|4482.24|4481.84|745
1643992640000|2022-02-04 16:37:20|4482.49|4482.09|4483.74|4483.34|4483.74|4483.34|4481.99|4481.59|401
1643992650000|2022-02-04 16:37:30|4483.49|4483.09|4484.24|4483.84|4484.49|4484.09|4483.24|4482.84|623
1643992660000|2022-02-04 16:37:40|4483.99|4483.59|4483.74|4483.34|4484.74|4484.34|4483.49|4483.09|419
1643992670000|2022-02-04 16:37:50|4483.49|4483.09|4483.49|4483.09|4483.61|4483.21|4483.24|4482.84|187
1643992680000|2022-02-04 16:38:00|4482.99|4482.59|4481.74|4481.34|4483.24|4482.84|4481.74|4481.34|522
1643992690000|2022-02-04 16:38:10|4481.49|4481.09|4479.49|4479.09|4481.49|4481.09|4479.36|4478.96|1224
1643992700000|2022-02-04 16:38:20|4479.74|4479.34|4479.99|4479.59|4479.99|4479.59|4479.24|4478.84|408
1643992710000|2022-02-04 16:38:30|4480.24|4479.84|4479.99|4479.59|4480.24|4479.84|4479.61|4479.21|310
1643992720000|2022-02-04 16:38:40|4479.74|4479.34|4478.99|4478.59|4479.74|4479.34|4478.49|4478.09|571
1643992730000|2022-02-04 16:38:50|4479.24|4478.84|4479.74|4479.34|4479.86|4479.46|4478.99|4478.59|424
1643992740000|2022-02-04 16:39:00|4479.61|4479.21|4480.24|4479.84|4480.74|4480.34|4479.61|4479.21|432
1643992750000|2022-02-04 16:39:10|4480.49|4480.09|4480.74|4480.34|4480.74|4480.34|4479.99|4479.59|265
1643992760000|2022-02-04 16:39:20|4480.61|4480.21|4480.74|4480.34|4480.99|4480.59|4480.49|4480.09|403
1643992770000|2022-02-04 16:39:30|4480.36|4479.96|4481.24|4480.84|4481.36|4480.96|4480.36|4479.96|348
1643992780000|2022-02-04 16:39:40|4481.49|4481.09|4481.74|4481.34|4481.74|4481.34|4481.24|4480.84|247
1643992790000|2022-02-04 16:39:50|4481.61|4481.21|4480.99|4480.59|4481.74|4481.34|4480.86|4480.46|252
1643992800000|2022-02-04 16:40:00|4481.24|4480.84|4483.49|4483.09|4483.74|4483.34|4481.24|4480.84|802
1643992810000|2022-02-04 16:40:10|4483.36|4482.96|4484.24|4483.84|4484.49|4484.09|4482.99|4482.59|533
1643992820000|2022-02-04 16:40:20|4484.49|4484.09|4482.74|4482.34|4484.49|4484.09|4482.24|4481.84|713
1643992830000|2022-02-04 16:40:30|4482.61|4482.21|4483.11|4482.71|4483.24|4482.84|4482.11|4481.71|336
1643992840000|2022-02-04 16:40:40|4483.24|4482.84|4482.49|4482.09|4483.49|4483.09|4481.99|4481.59|515
1643992850000|2022-02-04 16:40:50|4482.36|4481.96|4482.99|4482.59|4482.99|4482.59|4481.99|4481.59|485
1643992860000|2022-02-04 16:41:00|4482.86|4482.46|4483.36|4482.96|4483.49|4483.09|4482.74|4482.34|461
1643992870000|2022-02-04 16:41:10|4483.24|4482.84|4482.24|4481.84|4483.24|4482.84|4481.99|4481.59|259
1643992880000|2022-02-04 16:41:20|4482.11|4481.71|4480.99|4480.59|4482.49|4482.09|4480.49|4480.09|421
1643992890000|2022-02-04 16:41:30|4481.24|4480.84|4481.74|4481.34|4481.74|4481.34|4480.86|4480.46|209
1643992900000|2022-02-04 16:41:40|4481.86|4481.46|4481.24|4480.84|4482.74|4482.34|4481.24|4480.84|233
1643992910000|2022-02-04 16:41:50|4481.11|4480.71|4481.36|4480.96|4481.49|4481.09|4481.11|4480.71|195
1643992920000|2022-02-04 16:42:00|4481.24|4480.84|4480.49|4480.09|4481.24|4480.84|4479.86|4479.46|543
1643992930000|2022-02-04 16:42:10|4480.24|4479.84|4479.49|4479.09|4480.74|4480.34|4479.49|4479.09|497
1643992940000|2022-02-04 16:42:20|4479.61|4479.21|4479.99|4479.59|4479.99|4479.59|4479.36|4478.96|349
1643992950000|2022-02-04 16:42:30|4480.24|4479.84|4479.99|4479.59|4480.24|4479.84|4479.49|4479.09|420
1643992960000|2022-02-04 16:42:40|4480.11|4479.71|4480.49|4480.09|4480.74|4480.34|4479.99|4479.59|375
1643992970000|2022-02-04 16:42:50|4480.61|4480.21|4480.49|4480.09|4480.61|4480.21|4479.99|4479.59|240
1643992980000|2022-02-04 16:43:00|4480.74|4480.34|4480.86|4480.46|4481.36|4480.96|4480.74|4480.34|329
1643992990000|2022-02-04 16:43:10|4480.74|4480.34|4481.24|4480.84|4481.74|4481.34|4480.74|4480.34|270
1643993000000|2022-02-04 16:43:20|4481.11|4480.71|4480.49|4480.09|4481.49|4481.09|4480.49|4480.09|251
1643993010000|2022-02-04 16:43:30|4480.24|4479.84|4480.49|4480.09|4480.49|4480.09|4479.99|4479.59|387
1643993020000|2022-02-04 16:43:40|4480.74|4480.34|4481.49|4481.09|4481.74|4481.34|4480.74|4480.34|344
1643993030000|2022-02-04 16:43:50|4481.11|4480.71|4482.11|4481.71|4482.24|4481.84|4481.11|4480.71|236
1643993040000|2022-02-04 16:44:00|4481.99|4481.59|4484.61|4484.21|4484.61|4484.21|4481.99|4481.59|706
1643993050000|2022-02-04 16:44:10|4484.74|4484.34|4482.74|4482.34|4484.74|4484.34|4482.74|4482.34|442
1643993060000|2022-02-04 16:44:20|4482.99|4482.59|4483.74|4483.34|4483.99|4483.59|4482.74|4482.34|175
1643993070000|2022-02-04 16:44:30|4483.49|4483.09|4483.24|4482.84|4483.74|4483.34|4483.24|4482.84|139
1643993080000|2022-02-04 16:44:40|4483.49|4483.09|4483.24|4482.84|4483.99|4483.59|4482.99|4482.59|326
1643993090000|2022-02-04 16:44:50|4482.99|4482.59|4483.11|4482.71|4483.49|4483.09|4482.74|4482.34|140
1643993100000|2022-02-04 16:45:00|4483.24|4482.84|4482.86|4482.46|4483.24|4482.84|4482.24|4481.84|1063
1643993110000|2022-02-04 16:45:10|4482.99|4482.59|4483.11|4482.71|4483.36|4482.96|4482.61|4482.21|290
1643993120000|2022-02-04 16:45:20|4483.24|4482.84|4482.74|4482.34|4483.36|4482.96|4482.49|4482.09|194
1643993130000|2022-02-04 16:45:30|4482.99|4482.59|4483.24|4482.84|4483.99|4483.59|4482.74|4482.34|160
1643993140000|2022-02-04 16:45:40|4483.49|4483.09|4483.49|4483.09|4483.74|4483.34|4482.99|4482.59|332
1643993150000|2022-02-04 16:45:50|4483.61|4483.21|4486.49|4486.09|4486.74|4486.34|4483.61|4483.21|999
1643993160000|2022-02-04 16:46:00|4486.36|4485.96|4487.74|4487.34|4489.49|4489.09|4486.36|4485.96|1893
1643993170000|2022-02-04 16:46:10|4487.49|4487.09|4486.49|4486.09|4487.49|4487.09|4486.24|4485.84|916
1643993180000|2022-02-04 16:46:20|4486.74|4486.34|4486.99|4486.59|4487.49|4487.09|4486.49|4486.09|378
1643993190000|2022-02-04 16:46:30|4487.11|4486.71|4487.99|4487.59|4488.24|4487.84|4486.86|4486.46|437
1643993200000|2022-02-04 16:46:40|4488.49|4488.09|4489.49|4489.09|4489.74|4489.34|4488.49|4488.09|563
1643993210000|2022-02-04 16:46:50|4489.74|4489.34|4488.74|4488.34|4490.24|4489.84|4488.74|4488.34|475
1643993220000|2022-02-04 16:47:00|4488.99|4488.59|4489.49|4489.09|4489.49|4489.09|4488.61|4488.21|537
1643993230000|2022-02-04 16:47:10|4489.74|4489.34|4488.74|4488.34|4489.74|4489.34|4488.74|4488.34|394
1643993240000|2022-02-04 16:47:20|4488.24|4487.84|4487.49|4487.09|4488.24|4487.84|4487.49|4487.09|524
1643993250000|2022-02-04 16:47:30|4487.74|4487.34|4488.49|4488.09|4488.49|4488.09|4487.24|4486.84|323
1643993260000|2022-02-04 16:47:40|4488.74|4488.34|4488.24|4487.84|4488.74|4488.34|4487.99|4487.59|214
1643993270000|2022-02-04 16:47:50|4488.36|4487.96|4487.49|4487.09|4488.74|4488.34|4487.24|4486.84|245
1643993280000|2022-02-04 16:48:00|4487.36|4486.96|4486.24|4485.84|4487.61|4487.21|4485.99|4485.59|604
1643993290000|2022-02-04 16:48:10|4486.11|4485.71|4485.99|4485.59|4486.49|4486.09|4485.99|4485.59|357
1643993300000|2022-02-04 16:48:20|4486.11|4485.71|4485.74|4485.34|4486.36|4485.96|4485.74|4485.34|203
1643993310000|2022-02-04 16:48:30|4485.86|4485.46|4484.74|4484.34|4486.49|4486.09|4483.99|4483.59|853
1643993320000|2022-02-04 16:48:40|4484.99|4484.59|4484.49|4484.09|4484.99|4484.59|4483.99|4483.59|338
1643993330000|2022-02-04 16:48:50|4484.61|4484.21|4483.99|4483.59|4484.74|4484.34|4483.99|4483.59|516
1643993340000|2022-02-04 16:49:00|4484.36|4483.96|4484.49|4484.09|4484.99|4484.59|4483.99|4483.59|473
1643993350000|2022-02-04 16:49:10|4484.24|4483.84|4483.74|4483.34|4484.24|4483.84|4482.74|4482.34|766
1643993360000|2022-02-04 16:49:20|4483.49|4483.09|4484.24|4483.84|4484.49|4484.09|4483.49|4483.09|374
1643993370000|2022-02-04 16:49:30|4483.99|4483.59|4483.11|4482.71|4483.99|4483.59|4482.99|4482.59|388
1643993380000|2022-02-04 16:49:40|4482.99|4482.59|4483.49|4483.09|4483.74|4483.34|4482.99|4482.59|165
1643993390000|2022-02-04 16:49:50|4483.61|4483.21|4483.99|4483.59|4483.99|4483.59|4483.61|4483.21|220
1643993400000|2022-02-04 16:50:00|4484.24|4483.84|4483.24|4482.84|4484.49|4484.09|4483.24|4482.84|505
1643993410000|2022-02-04 16:50:10|4483.49|4483.09|4483.99|4483.59|4484.49|4484.09|4483.24|4482.84|896
1643993420000|2022-02-04 16:50:20|4484.36|4483.96|4484.49|4484.09|4484.74|4484.34|4483.99|4483.59|264
1643993430000|2022-02-04 16:50:30|4484.24|4483.84|4484.61|4484.21|4485.49|4485.09|4483.99|4483.59|392
1643993440000|2022-02-04 16:50:40|4484.74|4484.34|4483.49|4483.09|4484.74|4484.34|4483.49|4483.09|210
1643993450000|2022-02-04 16:50:50|4483.24|4482.84|4482.24|4481.84|4483.24|4482.84|4481.99|4481.59|956
1643993460000|2022-02-04 16:51:00|4482.49|4482.09|4482.49|4482.09|4482.49|4482.09|4481.24|4480.84|600
1643993470000|2022-02-04 16:51:10|4482.74|4482.34|4482.49|4482.09|4482.74|4482.34|4482.24|4481.84|269
1643993480000|2022-02-04 16:51:20|4482.36|4481.96|4482.11|4481.71|4482.74|4482.34|4481.99|4481.59|377
1643993490000|2022-02-04 16:51:30|4482.24|4481.84|4481.49|4481.09|4482.49|4482.09|4481.49|4481.09|267
1643993500000|2022-02-04 16:51:40|4481.36|4480.96|4481.49|4481.09|4481.74|4481.34|4481.24|4480.84|355
1643993510000|2022-02-04 16:51:50|4481.24|4480.84|4481.49|4481.09|4481.49|4481.09|4481.24|4480.84|508
1643993520000|2022-02-04 16:52:00|4481.61|4481.21|4482.49|4482.09|4482.49|4482.09|4481.49|4481.09|434
1643993530000|2022-02-04 16:52:10|4482.24|4481.84|4481.99|4481.59|4482.74|4482.34|4481.99|4481.59|267
1643993540000|2022-02-04 16:52:20|4482.24|4481.84|4482.99|4482.59|4482.99|4482.59|4482.24|4481.84|437
1643993550000|2022-02-04 16:52:30|4483.49|4483.09|4482.61|4482.21|4483.49|4483.09|4482.61|4482.21|175
1643993560000|2022-02-04 16:52:40|4482.49|4482.09|4482.74|4482.34|4482.74|4482.34|4481.99|4481.59|153
1643993570000|2022-02-04 16:52:50|4482.86|4482.46|4482.74|4482.34|4483.24|4482.84|4482.74|4482.34|119
1643993580000|2022-02-04 16:53:00|4482.86|4482.46|4481.99|4481.59|4482.86|4482.46|4481.24|4480.84|442
1643993590000|2022-02-04 16:53:10|4482.11|4481.71|4482.74|4482.34|4483.24|4482.84|4482.11|4481.71|193
1643993600000|2022-02-04 16:53:20|4482.49|4482.09|4481.24|4480.84|4482.49|4482.09|4481.24|4480.84|827
1643993610000|2022-02-04 16:53:30|4481.36|4480.96|4481.74|4481.34|4481.74|4481.34|4481.24|4480.84|201
1643993620000|2022-02-04 16:53:40|4481.99|4481.59|4482.74|4482.34|4482.74|4482.34|4481.74|4481.34|198
1643993630000|2022-02-04 16:53:50|4482.49|4482.09|4482.49|4482.09|4482.49|4482.09|4481.74|4481.34|225
1643993640000|2022-02-04 16:54:00|4482.36|4481.96|4483.24|4482.84|4483.49|4483.09|4482.24|4481.84|381
1643993650000|2022-02-04 16:54:10|4483.11|4482.71|4483.74|4483.34|4483.74|4483.34|4482.99|4482.59|243
1643993660000|2022-02-04 16:54:20|4483.61|4483.21|4483.11|4482.71|4483.99|4483.59|4482.99|4482.59|461
1643993670000|2022-02-04 16:54:30|4482.99|4482.59|4482.99|4482.59|4483.11|4482.71|4482.49|4482.09|271
1643993680000|2022-02-04 16:54:40|4482.86|4482.46|4482.74|4482.34|4482.99|4482.59|4482.24|4481.84|126
1643993690000|2022-02-04 16:54:50|4483.11|4482.71|4483.74|4483.34|4483.74|4483.34|4483.11|4482.71|384
1643993700000|2022-02-04 16:55:00|4483.99|4483.59|4484.99|4484.59|4484.99|4484.59|4483.99|4483.59|720
1643993710000|2022-02-04 16:55:10|4485.49|4485.09|4487.49|4487.09|4487.49|4487.09|4485.49|4485.09|902
1643993720000|2022-02-04 16:55:20|4487.99|4487.59|4487.49|4487.09|4487.99|4487.59|4486.74|4486.34|451
1643993730000|2022-02-04 16:55:30|4487.36|4486.96|4487.49|4487.09|4487.49|4487.09|4486.74|4486.34|359
1643993740000|2022-02-04 16:55:40|4487.36|4486.96|4487.74|4487.34|4487.74|4487.34|4487.24|4486.84|368
1643993750000|2022-02-04 16:55:50|4487.49|4487.09|4486.99|4486.59|4487.99|4487.59|4486.86|4486.46|380
1643993760000|2022-02-04 16:56:00|4487.24|4486.84|4485.99|4485.59|4487.24|4486.84|4485.74|4485.34|439
1643993770000|2022-02-04 16:56:10|4486.24|4485.84|4488.24|4487.84|4488.49|4488.09|4485.99|4485.59|553
1643993780000|2022-02-04 16:56:20|4488.49|4488.09|4489.99|4489.59|4489.99|4489.59|4488.49|4488.09|722
1643993790000|2022-02-04 16:56:30|4489.74|4489.34|4491.24|4490.84|4491.74|4491.34|4489.74|4489.34|1176
1643993800000|2022-02-04 16:56:40|4490.99|4490.59|4489.49|4489.09|4491.24|4490.84|4489.24|4488.84|822
1643993810000|2022-02-04 16:56:50|4489.74|4489.34|4488.74|4488.34|4489.74|4489.34|4488.49|4488.09|337
1643993820000|2022-02-04 16:57:00|4488.24|4487.84|4489.99|4489.59|4490.74|4490.34|4488.24|4487.84|614
1643993830000|2022-02-04 16:57:10|4489.74|4489.34|4489.74|4489.34|4490.24|4489.84|4489.24|4488.84|313
1643993840000|2022-02-04 16:57:20|4489.99|4489.59|4487.74|4487.34|4489.99|4489.59|4487.24|4486.84|781
1643993850000|2022-02-04 16:57:30|4487.61|4487.21|4487.49|4487.09|4487.74|4487.34|4486.74|4486.34|372
1643993860000|2022-02-04 16:57:40|4487.36|4486.96|4487.24|4486.84|4487.49|4487.09|4486.99|4486.59|300
1643993870000|2022-02-04 16:57:50|4487.49|4487.09|4485.99|4485.59|4487.74|4487.34|4485.74|4485.34|358
1643993880000|2022-02-04 16:58:00|4486.24|4485.84|4486.24|4485.84|4487.24|4486.84|4486.24|4485.84|319
1643993890000|2022-02-04 16:58:10|4485.74|4485.34|4484.99|4484.59|4485.74|4485.34|4484.49|4484.09|930
1643993900000|2022-02-04 16:58:20|4484.74|4484.34|4484.49|4484.09|4485.49|4485.09|4484.49|4484.09|403
1643993910000|2022-02-04 16:58:30|4484.36|4483.96|4484.49|4484.09|4484.99|4484.59|4484.36|4483.96|163
1643993920000|2022-02-04 16:58:40|4484.61|4484.21|4485.24|4484.84|4485.24|4484.84|4484.49|4484.09|113
1643993930000|2022-02-04 16:58:50|4485.49|4485.09|4485.36|4484.96|4485.49|4485.09|4484.74|4484.34|137
1643993940000|2022-02-04 16:59:00|4485.24|4484.84|4485.99|4485.59|4486.24|4485.84|4485.24|4484.84|185
1643993950000|2022-02-04 16:59:10|4485.86|4485.46|4485.74|4485.34|4486.24|4485.84|4485.49|4485.09|145
1643993960000|2022-02-04 16:59:20|4485.86|4485.46|4485.74|4485.34|4485.99|4485.59|4485.49|4485.09|229
1643993970000|2022-02-04 16:59:30|4485.49|4485.09|4484.99|4484.59|4485.74|4485.34|4484.99|4484.59|156
1643993980000|2022-02-04 16:59:40|4484.24|4483.84|4483.74|4483.34|4484.49|4484.09|4483.49|4483.09|370
1643993990000|2022-02-04 16:59:50|4483.61|4483.21|4481.49|4481.09|4483.61|4483.21|4481.24|4480.84|630
1643994000000|2022-02-04 17:00:00|4481.74|4481.34|4481.99|4481.59|4483.49|4483.09|4481.74|4481.34|595
1643994010000|2022-02-04 17:00:10|4482.24|4481.84|4481.24|4480.84|4482.24|4481.84|4480.99|4480.59|615
1643994020000|2022-02-04 17:00:20|4481.49|4481.09|4478.49|4478.09|4481.61|4481.21|4478.49|4478.09|1035
1643994030000|2022-02-04 17:00:30|4478.74|4478.34|4478.99|4478.59|4479.49|4479.09|4477.99|4477.59|1209
1643994040000|2022-02-04 17:00:40|4479.24|4478.84|4479.24|4478.84|4479.36|4478.96|4478.74|4478.34|548
1643994050000|2022-02-04 17:00:50|4478.99|4478.59|4477.99|4477.59|4478.99|4478.59|4477.99|4477.59|648
1643994060000|2022-02-04 17:01:00|4478.24|4477.84|4478.99|4478.59|4478.99|4478.59|4477.99|4477.59|925
1643994070000|2022-02-04 17:01:10|4478.74|4478.34|4478.49|4478.09|4478.74|4478.34|4478.11|4477.71|438
1643994080000|2022-02-04 17:01:20|4478.24|4477.84|4478.99|4478.59|4478.99|4478.59|4478.24|4477.84|449
1643994090000|2022-02-04 17:01:30|4479.24|4478.84|4479.24|4478.84|4479.99|4479.59|4478.74|4478.34|351
1643994100000|2022-02-04 17:01:40|4478.99|4478.59|4479.24|4478.84|4479.24|4478.84|4478.74|4478.34|138
1643994110000|2022-02-04 17:01:50|4479.49|4479.09|4479.74|4479.34|4479.74|4479.34|4478.99|4478.59|303
1643994120000|2022-02-04 17:02:00|4479.49|4479.09|4479.49|4479.09|4480.99|4480.59|4479.24|4478.84|666
1643994130000|2022-02-04 17:02:10|4479.74|4479.34|4479.74|4479.34|4479.99|4479.59|4479.24|4478.84|198
1643994140000|2022-02-04 17:02:20|4479.61|4479.21|4479.49|4479.09|4479.99|4479.59|4479.49|4479.09|162
1643994150000|2022-02-04 17:02:30|4479.61|4479.21|4479.74|4479.34|4479.99|4479.59|4479.49|4479.09|133
1643994160000|2022-02-04 17:02:40|4479.61|4479.21|4480.11|4479.71|4480.74|4480.34|4479.49|4479.09|226
1643994170000|2022-02-04 17:02:50|4480.24|4479.84|4480.24|4479.84|4480.24|4479.84|4479.61|4479.21|158
1643994180000|2022-02-04 17:03:00|4480.11|4479.71|4481.36|4480.96|4481.36|4480.96|4479.99|4479.59|246
1643994190000|2022-02-04 17:03:10|4481.24|4480.84|4483.49|4483.09|4483.74|4483.34|4481.11|4480.71|622
1643994200000|2022-02-04 17:03:20|4483.24|4482.84|4483.24|4482.84|4483.99|4483.59|4483.24|4482.84|380
1643994210000|2022-02-04 17:03:30|4483.49|4483.09|4481.99|4481.59|4483.49|4483.09|4481.74|4481.34|443
1643994220000|2022-02-04 17:03:40|4482.11|4481.71|4482.24|4481.84|4482.61|4482.21|4481.99|4481.59|117
1643994230000|2022-02-04 17:03:50|4482.11|4481.71|4482.24|4481.84|4482.49|4482.09|4481.74|4481.34|149
1643994240000|2022-02-04 17:04:00|4481.99|4481.59|4482.74|4482.34|4482.99|4482.59|4481.74|4481.34|162
1643994250000|2022-02-04 17:04:10|4482.86|4482.46|4482.24|4481.84|4483.24|4482.84|4482.11|4481.71|216
1643994260000|2022-02-04 17:04:20|4482.11|4481.71|4481.86|4481.46|4482.24|4481.84|4481.74|4481.34|118
1643994270000|2022-02-04 17:04:30|4481.74|4481.34|4481.24|4480.84|4482.24|4481.84|4480.99|4480.59|205
1643994280000|2022-02-04 17:04:40|4481.36|4480.96|4481.74|4481.34|4482.24|4481.84|4481.24|4480.84|130
1643994290000|2022-02-04 17:04:50|4481.99|4481.59|4482.49|4482.09|4483.11|4482.71|4481.99|4481.59|222
1643994300000|2022-02-04 17:05:00|4482.74|4482.34|4483.74|4483.34|4483.74|4483.34|4482.49|4482.09|223
1643994310000|2022-02-04 17:05:10|4483.49|4483.09|4482.24|4481.84|4483.49|4483.09|4481.99|4481.59|210
1643994320000|2022-02-04 17:05:20|4482.36|4481.96|4482.74|4482.34|4483.24|4482.84|4482.24|4481.84|102
1643994330000|2022-02-04 17:05:30|4482.49|4482.09|4482.86|4482.46|4482.99|4482.59|4482.24|4481.84|129
1643994340000|2022-02-04 17:05:40|4482.99|4482.59|4482.74|4482.34|4483.24|4482.84|4482.24|4481.84|248
1643994350000|2022-02-04 17:05:50|4482.99|4482.59|4482.49|4482.09|4482.99|4482.59|4482.49|4482.09|155
1643994360000|2022-02-04 17:06:00|4482.74|4482.34|4480.99|4480.59|4482.74|4482.34|4480.99|4480.59|224
1643994370000|2022-02-04 17:06:10|4481.11|4480.71|4481.99|4481.59|4482.24|4481.84|4481.11|4480.71|213
1643994380000|2022-02-04 17:06:20|4482.24|4481.84|4481.24|4480.84|4482.24|4481.84|4481.24|4480.84|113
1643994390000|2022-02-04 17:06:30|4480.99|4480.59|4480.24|4479.84|4481.49|4481.09|4479.99|4479.59|377
1643994400000|2022-02-04 17:06:40|4480.49|4480.09|4479.99|4479.59|4480.49|4480.09|4479.49|4479.09|315
1643994410000|2022-02-04 17:06:50|4479.86|4479.46|4479.74|4479.34|4480.24|4479.84|4479.11|4478.71|368
1643994420000|2022-02-04 17:07:00|4479.61|4479.21|4479.74|4479.34|4480.11|4479.71|4479.24|4478.84|274
1643994430000|2022-02-04 17:07:10|4479.61|4479.21|4479.49|4479.09|4480.49|4480.09|4479.36|4478.96|216
1643994440000|2022-02-04 17:07:20|4479.61|4479.21|4479.74|4479.34|4479.74|4479.34|4478.99|4478.59|192
1643994450000|2022-02-04 17:07:30|4479.49|4479.09|4478.49|4478.09|4479.49|4479.09|4478.49|4478.09|215
1643994460000|2022-02-04 17:07:40|4478.74|4478.34|4478.36|4477.96|4479.24|4478.84|4478.24|4477.84|315
1643994470000|2022-02-04 17:07:50|4478.24|4477.84|4478.49|4478.09|4478.49|4478.09|4477.99|4477.59|479
1643994480000|2022-02-04 17:08:00|4478.74|4478.34|4478.86|4478.46|4479.49|4479.09|4478.74|4478.34|248
1643994490000|2022-02-04 17:08:10|4478.74|4478.34|4479.74|4479.34|4479.99|4479.59|4478.74|4478.34|178
1643994500000|2022-02-04 17:08:20|4479.49|4479.09|4480.24|4479.84|4480.24|4479.84|4478.99|4478.59|184
1643994510000|2022-02-04 17:08:30|4480.49|4480.09|4480.36|4479.96|4480.74|4480.34|4480.11|4479.71|164
1643994520000|2022-02-04 17:08:40|4480.24|4479.84|4480.74|4480.34|4480.99|4480.59|4480.24|4479.84|262
1643994530000|2022-02-04 17:08:50|4481.24|4480.84|4480.74|4480.34|4481.24|4480.84|4480.74|4480.34|430
1643994540000|2022-02-04 17:09:00|4480.49|4480.09|4481.99|4481.59|4482.11|4481.71|4480.49|4480.09|328
1643994550000|2022-02-04 17:09:10|4482.11|4481.71|4482.74|4482.34|4483.24|4482.84|4482.11|4481.71|327
1643994560000|2022-02-04 17:09:20|4482.86|4482.46|4485.24|4484.84|4485.24|4484.84|4482.74|4482.34|741
1643994570000|2022-02-04 17:09:30|4484.99|4484.59|4484.49|4484.09|4485.49|4485.09|4484.24|4483.84|540
1643994580000|2022-02-04 17:09:40|4484.24|4483.84|4483.74|4483.34|4484.24|4483.84|4483.74|4483.34|279
1643994590000|2022-02-04 17:09:50|4483.49|4483.09|4483.86|4483.46|4483.99|4483.59|4483.24|4482.84|204
1643994600000|2022-02-04 17:10:00|4483.74|4483.34|4485.49|4485.09|4485.49|4485.09|4483.74|4483.34|340
1643994610000|2022-02-04 17:10:10|4485.24|4484.84|4483.74|4483.34|4485.49|4485.09|4483.49|4483.09|363
1643994620000|2022-02-04 17:10:20|4483.49|4483.09|4483.49|4483.09|4483.74|4483.34|4483.24|4482.84|272
1643994630000|2022-02-04 17:10:30|4483.24|4482.84|4482.24|4481.84|4483.24|4482.84|4481.99|4481.59|252
1643994640000|2022-02-04 17:10:40|4481.99|4481.59|4481.61|4481.21|4482.24|4481.84|4481.49|4481.09|214
1643994650000|2022-02-04 17:10:50|4481.74|4481.34|4481.49|4481.09|4481.74|4481.34|4480.99|4480.59|194
1643994660000|2022-02-04 17:11:00|4480.74|4480.34|4479.74|4479.34|4481.24|4480.84|4479.74|4479.34|287
1643994670000|2022-02-04 17:11:10|4479.49|4479.09|4478.49|4478.09|4479.74|4479.34|4478.24|4477.84|454
1643994680000|2022-02-04 17:11:20|4478.74|4478.34|4478.49|4478.09|4478.74|4478.34|4478.24|4477.84|410
1643994690000|2022-02-04 17:11:30|4478.24|4477.84|4477.99|4477.59|4478.74|4478.34|4477.99|4477.59|392
1643994700000|2022-02-04 17:11:40|4478.11|4477.71|4479.49|4479.09|4479.49|4479.09|4478.11|4477.71|783
1643994710000|2022-02-04 17:11:50|4479.74|4479.34|4480.24|4479.84|4480.24|4479.84|4479.24|4478.84|300
1643994720000|2022-02-04 17:12:00|4480.74|4480.34|4480.74|4480.34|4480.99|4480.59|4480.36|4479.96|228
1643994730000|2022-02-04 17:12:10|4480.49|4480.09|4479.49|4479.09|4480.74|4480.34|4479.49|4479.09|188
1643994740000|2022-02-04 17:12:20|4479.61|4479.21|4481.24|4480.84|4481.24|4480.84|4479.49|4479.09|187
1643994750000|2022-02-04 17:12:30|4480.99|4480.59|4482.49|4482.09|4482.99|4482.59|4480.74|4480.34|334
1643994760000|2022-02-04 17:12:40|4482.74|4482.34|4482.24|4481.84|4482.74|4482.34|4482.11|4481.71|220
1643994770000|2022-02-04 17:12:50|4482.49|4482.09|4481.99|4481.59|4482.49|4482.09|4481.49|4481.09|362
1643994780000|2022-02-04 17:13:00|4481.86|4481.46|4481.99|4481.59|4482.24|4481.84|4481.49|4481.09|159
1643994790000|2022-02-04 17:13:10|4482.11|4481.71|4482.99|4482.59|4483.24|4482.84|4481.99|4481.59|173
1643994800000|2022-02-04 17:13:20|4482.74|4482.34|4483.24|4482.84|4483.24|4482.84|4482.49|4482.09|100
1643994810000|2022-02-04 17:13:30|4483.49|4483.09|4484.74|4484.34|4484.99|4484.59|4483.49|4483.09|437
1643994820000|2022-02-04 17:13:40|4484.49|4484.09|4485.99|4485.59|4485.99|4485.59|4484.49|4484.09|423
1643994830000|2022-02-04 17:13:50|4486.24|4485.84|4486.49|4486.09|4486.74|4486.34|4485.99|4485.59|404
1643994840000|2022-02-04 17:14:00|4486.74|4486.34|4489.24|4488.84|4489.24|4488.84|4486.49|4486.09|796
1643994850000|2022-02-04 17:14:10|4488.99|4488.59|4488.24|4487.84|4489.74|4489.34|4488.24|4487.84|511
1643994860000|2022-02-04 17:14:20|4487.99|4487.59|4488.61|4488.21|4488.61|4488.21|4486.99|4486.59|761
1643994870000|2022-02-04 17:14:30|4488.24|4487.84|4487.24|4486.84|4488.24|4487.84|4486.99|4486.59|283
1643994880000|2022-02-04 17:14:40|4486.99|4486.59|4486.49|4486.09|4487.24|4486.84|4486.49|4486.09|242
1643994890000|2022-02-04 17:14:50|4486.74|4486.34|4486.49|4486.09|4487.11|4486.71|4486.24|4485.84|374
1643994900000|2022-02-04 17:15:00|4486.74|4486.34|4486.36|4485.96|4486.86|4486.46|4485.99|4485.59|320
1643994910000|2022-02-04 17:15:10|4486.61|4486.21|4488.49|4488.09|4488.74|4488.34|4486.49|4486.09|350
1643994920000|2022-02-04 17:15:20|4488.36|4487.96|4487.49|4487.09|4488.36|4487.96|4487.24|4486.84|227
1643994930000|2022-02-04 17:15:30|4487.74|4487.34|4489.24|4488.84|4489.49|4489.09|4487.24|4486.84|402
1643994940000|2022-02-04 17:15:40|4488.99|4488.59|4488.49|4488.09|4489.24|4488.84|4488.24|4487.84|353
1643994950000|2022-02-04 17:15:50|4488.36|4487.96|4488.74|4488.34|4488.74|4488.34|4488.24|4487.84|135
1643994960000|2022-02-04 17:16:00|4488.99|4488.59|4488.24|4487.84|4488.99|4488.59|4488.11|4487.71|183
1643994970000|2022-02-04 17:16:10|4488.49|4488.09|4487.49|4487.09|4488.49|4488.09|4487.49|4487.09|315
1643994980000|2022-02-04 17:16:20|4487.36|4486.96|4487.74|4487.34|4487.99|4487.59|4486.74|4486.34|185
1643994990000|2022-02-04 17:16:30|4488.24|4487.84|4487.99|4487.59|4488.24|4487.84|4487.49|4487.09|282
1643995000000|2022-02-04 17:16:40|4488.24|4487.84|4487.49|4487.09|4488.24|4487.84|4487.36|4486.96|115
1643995010000|2022-02-04 17:16:50|4487.61|4487.21|4487.99|4487.59|4488.49|4488.09|4487.61|4487.21|112
1643995020000|2022-02-04 17:17:00|4488.11|4487.71|4488.86|4488.46|4488.99|4488.59|4487.99|4487.59|357
1643995030000|2022-02-04 17:17:10|4488.99|4488.59|4488.99|4488.59|4490.49|4490.09|4488.74|4488.34|594
1643995040000|2022-02-04 17:17:20|4488.86|4488.46|4488.74|4488.34|4489.11|4488.71|4488.49|4488.09|223
1643995050000|2022-02-04 17:17:30|4488.49|4488.09|4486.24|4485.84|4488.74|4488.34|4485.99|4485.59|378
1643995060000|2022-02-04 17:17:40|4485.99|4485.59|4487.11|4486.71|4487.49|4487.09|4485.99|4485.59|673
1643995070000|2022-02-04 17:17:50|4487.24|4486.84|4486.49|4486.09|4487.24|4486.84|4486.49|4486.09|202
1643995080000|2022-02-04 17:18:00|4486.36|4485.96|4487.49|4487.09|4488.24|4487.84|4486.36|4485.96|286
1643995090000|2022-02-04 17:18:10|4487.24|4486.84|4487.86|4487.46|4487.99|4487.59|4487.24|4486.84|197
1643995100000|2022-02-04 17:18:20|4487.99|4487.59|4488.49|4488.09|4488.49|4488.09|4487.74|4487.34|172
1643995110000|2022-02-04 17:18:30|4488.24|4487.84|4487.99|4487.59|4488.49|4488.09|4487.74|4487.34|101
1643995120000|2022-02-04 17:18:40|4487.86|4487.46|4488.24|4487.84|4488.24|4487.84|4487.74|4487.34|44
1643995130000|2022-02-04 17:18:50|4487.74|4487.34|4485.49|4485.09|4487.74|4487.34|4485.49|4485.09|288
1643995140000|2022-02-04 17:19:00|4485.24|4484.84|4484.74|4484.34|4485.99|4485.59|4483.99|4483.59|565
1643995150000|2022-02-04 17:19:10|4484.86|4484.46|4484.49|4484.09|4485.49|4485.09|4483.99|4483.59|356
1643995160000|2022-02-04 17:19:20|4484.36|4483.96|4484.99|4484.59|4485.24|4484.84|4483.99|4483.59|215
1643995170000|2022-02-04 17:19:30|4485.24|4484.84|4485.99|4485.59|4486.49|4486.09|4484.99|4484.59|315
1643995180000|2022-02-04 17:19:40|4486.11|4485.71|4486.11|4485.71|4486.36|4485.96|4486.11|4485.71|157
1643995190000|2022-02-04 17:19:50|4486.24|4485.84|4486.86|4486.46|4487.24|4486.84|4485.99|4485.59|187
1643995200000|2022-02-04 17:20:00|4486.49|4486.09|4487.99|4487.59|4488.11|4487.71|4486.24|4485.84|341
1643995210000|2022-02-04 17:20:10|4488.24|4487.84|4488.24|4487.84|4488.49|4488.09|4487.99|4487.59|223
1643995220000|2022-02-04 17:20:20|4488.49|4488.09|4487.86|4487.46|4488.49|4488.09|4487.24|4486.84|202
1643995230000|2022-02-04 17:20:30|4487.74|4487.34|4487.11|4486.71|4487.99|4487.59|4486.99|4486.59|494
1643995240000|2022-02-04 17:20:40|4487.24|4486.84|4487.24|4486.84|4487.74|4487.34|4486.99|4486.59|231
1643995250000|2022-02-04 17:20:50|4487.11|4486.71|4486.36|4485.96|4487.11|4486.71|4486.24|4485.84|441
1643995260000|2022-02-04 17:21:00|4486.49|4486.09|4485.74|4485.34|4486.49|4486.09|4485.74|4485.34|482
1643995270000|2022-02-04 17:21:10|4485.86|4485.46|4485.74|4485.34|4486.61|4486.21|4485.49|4485.09|142
1643995280000|2022-02-04 17:21:20|4485.99|4485.59|4485.74|4485.34|4486.11|4485.71|4485.49|4485.09|205
1643995290000|2022-02-04 17:21:30|4485.49|4485.09|4485.74|4485.34|4485.99|4485.59|4485.49|4485.09|139
1643995300000|2022-02-04 17:21:40|4486.24|4485.84|4485.99|4485.59|4486.24|4485.84|4485.86|4485.46|102
1643995310000|2022-02-04 17:21:50|4486.11|4485.71|4486.24|4485.84|4486.36|4485.96|4485.99|4485.59|99
1643995320000|2022-02-04 17:22:00|4486.49|4486.09|4487.11|4486.71|4487.74|4487.34|4486.49|4486.09|349
1643995330000|2022-02-04 17:22:10|4487.36|4486.96|4486.99|4486.59|4487.49|4487.09|4486.99|4486.59|107
1643995340000|2022-02-04 17:22:20|4487.74|4487.34|4487.61|4487.21|4487.74|4487.34|4487.24|4486.84|165
1643995350000|2022-02-04 17:22:30|4487.86|4487.46|4487.74|4487.34|4487.86|4487.46|4487.49|4487.09|144
1643995360000|2022-02-04 17:22:40|4487.49|4487.09|4487.86|4487.46|4488.24|4487.84|4487.24|4486.84|160
1643995370000|2022-02-04 17:22:50|4487.74|4487.34|4486.49|4486.09|4487.74|4487.34|4485.99|4485.59|463
1643995380000|2022-02-04 17:23:00|4486.24|4485.84|4485.99|4485.59|4486.49|4486.09|4485.74|4485.34|340
1643995390000|2022-02-04 17:23:10|4486.24|4485.84|4485.86|4485.46|4486.24|4485.84|4485.74|4485.34|115
1643995400000|2022-02-04 17:23:20|4485.74|4485.34|4485.49|4485.09|4485.99|4485.59|4484.74|4484.34|621
1643995410000|2022-02-04 17:23:30|4485.24|4484.84|4485.24|4484.84|4485.24|4484.84|4484.74|4484.34|291
1643995420000|2022-02-04 17:23:40|4484.99|4484.59|4485.49|4485.09|4485.49|4485.09|4484.74|4484.34|176
1643995430000|2022-02-04 17:23:50|4485.24|4484.84|4484.49|4484.09|4485.24|4484.84|4484.49|4484.09|179
1643995440000|2022-02-04 17:24:00|4484.74|4484.34|4483.99|4483.59|4484.99|4484.59|4483.99|4483.59|506
1643995450000|2022-02-04 17:24:10|4484.24|4483.84|4485.49|4485.09|4485.99|4485.59|4483.99|4483.59|288
1643995460000|2022-02-04 17:24:20|4485.74|4485.34|4486.49|4486.09|4486.74|4486.34|4485.74|4485.34|213
1643995470000|2022-02-04 17:24:30|4486.74|4486.34|4485.74|4485.34|4486.86|4486.46|4485.49|4485.09|163
1643995480000|2022-02-04 17:24:40|4485.49|4485.09|4485.99|4485.59|4486.49|4486.09|4485.24|4484.84|126
1643995490000|2022-02-04 17:24:50|4485.86|4485.46|4486.24|4485.84|4486.49|4486.09|4485.74|4485.34|116
1643995500000|2022-02-04 17:25:00|4486.11|4485.71|4486.61|4486.21|4487.24|4486.84|4486.11|4485.71|233
1643995510000|2022-02-04 17:25:10|4486.49|4486.09|4487.49|4487.09|4487.74|4487.34|4486.49|4486.09|165
1643995520000|2022-02-04 17:25:20|4487.74|4487.34|4487.99|4487.59|4488.49|4488.09|4487.49|4487.09|244
1643995530000|2022-02-04 17:25:30|4487.74|4487.34|4487.99|4487.59|4488.49|4488.09|4487.74|4487.34|253
1643995540000|2022-02-04 17:25:40|4487.49|4487.09|4487.99|4487.59|4488.24|4487.84|4487.24|4486.84|176
1643995550000|2022-02-04 17:25:50|4488.49|4488.09|4487.99|4487.59|4488.49|4488.09|4487.86|4487.46|195
1643995560000|2022-02-04 17:26:00|4488.11|4487.71|4487.74|4487.34|4488.11|4487.71|4487.24|4486.84|163
1643995570000|2022-02-04 17:26:10|4487.49|4487.09|4487.74|4487.34|4488.24|4487.84|4487.24|4486.84|147
1643995580000|2022-02-04 17:26:20|4487.49|4487.09|4487.61|4487.21|4487.74|4487.34|4487.49|4487.09|133
1643995590000|2022-02-04 17:26:30|4487.49|4487.09|4487.49|4487.09|4487.74|4487.34|4487.24|4486.84|398
1643995600000|2022-02-04 17:26:40|4487.24|4486.84|4487.24|4486.84|4487.49|4487.09|4487.11|4486.71|109
1643995610000|2022-02-04 17:26:50|4486.99|4486.59|4486.74|4486.34|4486.99|4486.59|4486.49|4486.09|185
1643995620000|2022-02-04 17:27:00|4486.99|4486.59|4488.99|4488.59|4488.99|4488.59|4486.86|4486.46|306
1643995630000|2022-02-04 17:27:10|4489.49|4489.09|4489.49|4489.09|4490.99|4490.59|4489.49|4489.09|843
1643995640000|2022-02-04 17:27:20|4489.74|4489.34|4489.49|4489.09|4489.74|4489.34|4489.24|4488.84|139
1643995650000|2022-02-04 17:27:30|4489.24|4488.84|4487.99|4487.59|4489.24|4488.84|4487.49|4487.09|327
1643995660000|2022-02-04 17:27:40|4487.86|4487.46|4486.24|4485.84|4487.86|4487.46|4485.99|4485.59|420
1643995670000|2022-02-04 17:27:50|4485.99|4485.59|4485.99|4485.59|4486.24|4485.84|4485.49|4485.09|497
1643995680000|2022-02-04 17:28:00|4485.74|4485.34|4486.49|4486.09|4486.74|4486.34|4485.74|4485.34|221
1643995690000|2022-02-04 17:28:10|4486.74|4486.34|4485.99|4485.59|4486.74|4486.34|4485.74|4485.34|200
1643995700000|2022-02-04 17:28:20|4485.74|4485.34|4485.74|4485.34|4485.99|4485.59|4485.24|4484.84|360
1643995710000|2022-02-04 17:28:30|4485.86|4485.46|4485.86|4485.46|4485.99|4485.59|4485.49|4485.09|369
1643995720000|2022-02-04 17:28:40|4485.99|4485.59|4487.36|4486.96|4487.36|4486.96|4485.99|4485.59|345
1643995730000|2022-02-04 17:28:50|4487.24|4486.84|4487.74|4487.34|4488.24|4487.84|4486.99|4486.59|171
1643995740000|2022-02-04 17:29:00|4487.49|4487.09|4487.49|4487.09|4488.49|4488.09|4487.49|4487.09|240
1643995750000|2022-02-04 17:29:10|4487.74|4487.34|4488.24|4487.84|4488.49|4488.09|4487.74|4487.34|102
1643995760000|2022-02-04 17:29:20|4488.11|4487.71|4489.24|4488.84|4489.74|4489.34|4488.11|4487.71|215
1643995770000|2022-02-04 17:29:30|4489.36|4488.96|4488.49|4488.09|4489.49|4489.09|4488.49|4488.09|169
1643995780000|2022-02-04 17:29:40|4487.86|4487.46|4487.61|4487.21|4488.49|4488.09|4487.61|4487.21|116
1643995790000|2022-02-04 17:29:50|4487.49|4487.09|4487.86|4487.46|4487.99|4487.59|4487.49|4487.09|84
1643995800000|2022-02-04 17:30:00|4487.99|4487.59|4489.24|4488.84|4489.49|4489.09|4487.99|4487.59|260
1643995810000|2022-02-04 17:30:10|4489.49|4489.09|4489.99|4489.59|4489.99|4489.59|4488.99|4488.59|161
1643995820000|2022-02-04 17:30:20|4490.24|4489.84|4492.86|4492.46|4492.99|4492.59|4490.24|4489.84|1315
1643995830000|2022-02-04 17:30:30|4492.74|4492.34|4492.24|4491.84|4492.99|4492.59|4491.99|4491.59|571
1643995840000|2022-02-04 17:30:40|4492.49|4492.09|4490.99|4490.59|4492.49|4492.09|4490.99|4490.59|219
1643995850000|2022-02-04 17:30:50|4491.24|4490.84|4490.74|4490.34|4491.24|4490.84|4490.49|4490.09|411
1643995860000|2022-02-04 17:31:00|4490.49|4490.09|4490.49|4490.09|4490.74|4490.34|4490.24|4489.84|220
1643995870000|2022-02-04 17:31:10|4490.24|4489.84|4488.99|4488.59|4490.24|4489.84|4488.86|4488.46|608
1643995880000|2022-02-04 17:31:20|4489.24|4488.84|4487.86|4487.46|4489.24|4488.84|4487.24|4486.84|488
1643995890000|2022-02-04 17:31:30|4487.99|4487.59|4486.24|4485.84|4487.99|4487.59|4486.24|4485.84|298
1643995900000|2022-02-04 17:31:40|4485.99|4485.59|4485.49|4485.09|4485.99|4485.59|4485.49|4485.09|820
1643995910000|2022-02-04 17:31:50|4485.61|4485.21|4485.49|4485.09|4485.99|4485.59|4484.99|4484.59|776
1643995920000|2022-02-04 17:32:00|4485.24|4484.84|4484.49|4484.09|4485.49|4485.09|4484.49|4484.09|720
1643995930000|2022-02-04 17:32:10|4484.74|4484.34|4484.49|4484.09|4484.74|4484.34|4484.24|4483.84|630
1643995940000|2022-02-04 17:32:20|4484.74|4484.34|4485.74|4485.34|4486.24|4485.84|4484.74|4484.34|416
1643995950000|2022-02-04 17:32:30|4485.99|4485.59|4486.24|4485.84|4486.49|4486.09|4485.74|4485.34|197
1643995960000|2022-02-04 17:32:40|4485.99|4485.59|4486.49|4486.09|4486.49|4486.09|4485.99|4485.59|161
1643995970000|2022-02-04 17:32:50|4486.24|4485.84|4483.74|4483.34|4486.24|4485.84|4483.61|4483.21|715
1643995980000|2022-02-04 17:33:00|4483.49|4483.09|4483.49|4483.09|4483.74|4483.34|4482.99|4482.59|898
1643995990000|2022-02-04 17:33:10|4483.74|4483.34|4482.36|4481.96|4484.36|4483.96|4482.24|4481.84|779
1643996000000|2022-02-04 17:33:20|4482.49|4482.09|4482.74|4482.34|4482.74|4482.34|4482.24|4481.84|588
1643996010000|2022-02-04 17:33:30|4482.99|4482.59|4482.74|4482.34|4483.24|4482.84|4482.49|4482.09|356
1643996020000|2022-02-04 17:33:40|4482.49|4482.09|4483.49|4483.09|4483.49|4483.09|4482.49|4482.09|246
1643996030000|2022-02-04 17:33:50|4483.24|4482.84|4484.49|4484.09|4484.49|4484.09|4483.11|4482.71|259
1643996040000|2022-02-04 17:34:00|4484.99|4484.59|4484.61|4484.21|4486.24|4485.84|4484.24|4483.84|534
1643996050000|2022-02-04 17:34:10|4484.99|4484.59|4485.99|4485.59|4486.24|4485.84|4484.24|4483.84|361
1643996060000|2022-02-04 17:34:20|4486.24|4485.84|4486.24|4485.84|4486.49|4486.09|4485.99|4485.59|236
1643996070000|2022-02-04 17:34:30|4485.99|4485.59|4486.74|4486.34|4486.74|4486.34|4485.99|4485.59|276
1643996080000|2022-02-04 17:34:40|4486.49|4486.09|4486.49|4486.09|4486.74|4486.34|4486.24|4485.84|442
1643996090000|2022-02-04 17:34:50|4486.24|4485.84|4486.11|4485.71|4486.49|4486.09|4486.11|4485.71|161
1643996100000|2022-02-04 17:35:00|4486.24|4485.84|4487.24|4486.84|4487.24|4486.84|4485.99|4485.59|201
1643996110000|2022-02-04 17:35:10|4486.99|4486.59|4488.24|4487.84|4488.24|4487.84|4486.74|4486.34|339
1643996120000|2022-02-04 17:35:20|4488.36|4487.96|4486.74|4486.34|4488.36|4487.96|4486.24|4485.84|426
1643996130000|2022-02-04 17:35:30|4486.61|4486.21|4485.99|4485.59|4486.74|4486.34|4485.99|4485.59|174
1643996140000|2022-02-04 17:35:40|4485.74|4485.34|4486.24|4485.84|4486.49|4486.09|4485.74|4485.34|282
1643996150000|2022-02-04 17:35:50|4485.99|4485.59|4485.99|4485.59|4486.74|4486.34|4485.74|4485.34|227
1643996160000|2022-02-04 17:36:00|4485.74|4485.34|4484.49|4484.09|4486.24|4485.84|4484.49|4484.09|429
1643996170000|2022-02-04 17:36:10|4484.74|4484.34|4485.24|4484.84|4485.49|4485.09|4484.49|4484.09|155
1643996180000|2022-02-04 17:36:20|4485.36|4484.96|4486.74|4486.34|4487.24|4486.84|4484.99|4484.59|323
1643996190000|2022-02-04 17:36:30|4486.61|4486.21|4486.61|4486.21|4486.61|4486.21|4485.74|4485.34|192
1643996200000|2022-02-04 17:36:40|4486.74|4486.34|4486.24|4485.84|4487.36|4486.96|4486.24|4485.84|137
1643996210000|2022-02-04 17:36:50|4485.99|4485.59|4486.74|4486.34|4487.11|4486.71|4485.99|4485.59|138
1643996220000|2022-02-04 17:37:00|4486.99|4486.59|4487.74|4487.34|4487.74|4487.34|4486.74|4486.34|100
1643996230000|2022-02-04 17:37:10|4487.49|4487.09|4489.24|4488.84|4489.24|4488.84|4487.24|4486.84|402
1643996240000|2022-02-04 17:37:20|4488.99|4488.59|4489.49|4489.09|4489.49|4489.09|4488.99|4488.59|361
1643996250000|2022-02-04 17:37:30|4489.24|4488.84|4489.74|4489.34|4489.74|4489.34|4488.99|4488.59|151
1643996260000|2022-02-04 17:37:40|4489.49|4489.09|4488.99|4488.59|4489.49|4489.09|4488.74|4488.34|370
1643996270000|2022-02-04 17:37:50|4489.24|4488.84|4489.74|4489.34|4489.74|4489.34|4488.99|4488.59|198
1643996280000|2022-02-04 17:38:00|4489.49|4489.09|4489.24|4488.84|4489.74|4489.34|4488.99|4488.59|368
1643996290000|2022-02-04 17:38:10|4489.49|4489.09|4489.99|4489.59|4490.99|4490.59|4489.49|4489.09|736
1643996300000|2022-02-04 17:38:20|4489.74|4489.34|4489.74|4489.34|4489.99|4489.59|4488.99|4488.59|153
1643996310000|2022-02-04 17:38:30|4489.99|4489.59|4490.24|4489.84|4490.74|4490.34|4489.99|4489.59|549
1643996320000|2022-02-04 17:38:40|4490.36|4489.96|4489.99|4489.59|4490.36|4489.96|4489.24|4488.84|242
1643996330000|2022-02-04 17:38:50|4490.11|4489.71|4490.24|4489.84|4490.49|4490.09|4489.49|4489.09|168
1643996340000|2022-02-04 17:39:00|4489.99|4489.59|4490.49|4490.09|4490.99|4490.59|4489.74|4489.34|201
1643996350000|2022-02-04 17:39:10|4490.61|4490.21|4489.99|4489.59|4490.74|4490.34|4489.74|4489.34|105
1643996360000|2022-02-04 17:39:20|4489.74|4489.34|4490.36|4489.96|4490.49|4490.09|4489.74|4489.34|175
1643996370000|2022-02-04 17:39:30|4490.49|4490.09|4491.49|4491.09|4491.74|4491.34|4490.24|4489.84|388
1643996380000|2022-02-04 17:39:40|4491.74|4491.34|4491.74|4491.34|4491.99|4491.59|4491.11|4490.71|198
1643996390000|2022-02-04 17:39:50|4491.24|4490.84|4491.74|4491.34|4491.86|4491.46|4491.24|4490.84|195
1643996400000|2022-02-04 17:40:00|4491.99|4491.59|4494.24|4493.84|4494.49|4494.09|4491.99|4491.59|800
1643996410000|2022-02-04 17:40:10|4494.49|4494.09|4494.99|4494.59|4495.36|4494.96|4494.24|4493.84|860
1643996420000|2022-02-04 17:40:20|4494.74|4494.34|4494.74|4494.34|4494.99|4494.59|4494.24|4493.84|438
1643996430000|2022-02-04 17:40:30|4494.99|4494.59|4494.99|4494.59|4495.49|4495.09|4494.99|4494.59|419
1643996440000|2022-02-04 17:40:40|4495.24|4494.84|4495.99|4495.59|4495.99|4495.59|4494.74|4494.34|488
1643996450000|2022-02-04 17:40:50|4495.74|4495.34|4494.99|4494.59|4495.74|4495.34|4494.74|4494.34|628
1643996460000|2022-02-04 17:41:00|4495.11|4494.71|4493.74|4493.34|4495.24|4494.84|4493.49|4493.09|496
1643996470000|2022-02-04 17:41:10|4493.49|4493.09|4493.99|4493.59|4494.24|4493.84|4493.24|4492.84|354
1643996480000|2022-02-04 17:41:20|4493.74|4493.34|4493.74|4493.34|4493.86|4493.46|4493.49|4493.09|198
1643996490000|2022-02-04 17:41:30|4493.99|4493.59|4494.74|4494.34|4494.74|4494.34|4493.74|4493.34|269
1643996500000|2022-02-04 17:41:40|4494.49|4494.09|4494.36|4493.96|4494.74|4494.34|4493.99|4493.59|193
1643996510000|2022-02-04 17:41:50|4494.24|4493.84|4493.74|4493.34|4494.36|4493.96|4493.49|4493.09|282
1643996520000|2022-02-04 17:42:00|4493.86|4493.46|4492.49|4492.09|4494.24|4493.84|4492.49|4492.09|494
1643996530000|2022-02-04 17:42:10|4492.61|4492.21|4492.99|4492.59|4493.24|4492.84|4492.61|4492.21|313
1643996540000|2022-02-04 17:42:20|4492.74|4492.34|4491.74|4491.34|4492.74|4492.34|4491.74|4491.34|231
1643996550000|2022-02-04 17:42:30|4491.49|4491.09|4491.74|4491.34|4491.74|4491.34|4491.49|4491.09|384
1643996560000|2022-02-04 17:42:40|4491.99|4491.59|4492.61|4492.21|4492.99|4492.59|4491.74|4491.34|335
1643996570000|2022-02-04 17:42:50|4492.49|4492.09|4492.49|4492.09|4492.74|4492.34|4491.74|4491.34|136
1643996580000|2022-02-04 17:43:00|4492.36|4491.96|4491.24|4490.84|4492.36|4491.96|4491.11|4490.71|224
1643996590000|2022-02-04 17:43:10|4491.11|4490.71|4490.24|4489.84|4491.49|4491.09|4490.24|4489.84|372
1643996600000|2022-02-04 17:43:20|4489.99|4489.59|4489.99|4489.59|4490.49|4490.09|4489.99|4489.59|261
1643996610000|2022-02-04 17:43:30|4489.74|4489.34|4490.74|4490.34|4490.99|4490.59|4489.74|4489.34|243
1643996620000|2022-02-04 17:43:40|4490.61|4490.21|4491.49|4491.09|4491.74|4491.34|4490.24|4489.84|191
1643996630000|2022-02-04 17:43:50|4491.36|4490.96|4491.74|4491.34|4491.74|4491.34|4490.99|4490.59|128
1643996640000|2022-02-04 17:44:00|4491.99|4491.59|4492.49|4492.09|4492.74|4492.34|4491.99|4491.59|292
1643996650000|2022-02-04 17:44:10|4492.61|4492.21|4493.74|4493.34|4493.74|4493.34|4492.61|4492.21|349
1643996660000|2022-02-04 17:44:20|4493.61|4493.21|4494.49|4494.09|4494.49|4494.09|4493.49|4493.09|275
1643996670000|2022-02-04 17:44:30|4494.74|4494.34|4494.49|4494.09|4494.74|4494.34|4493.74|4493.34|251
1643996680000|2022-02-04 17:44:40|4494.24|4493.84|4494.24|4493.84|4494.49|4494.09|4493.99|4493.59|124
1643996690000|2022-02-04 17:44:50|4494.36|4493.96|4494.36|4493.96|4494.49|4494.09|4493.99|4493.59|133
1643996700000|2022-02-04 17:45:00|4494.24|4493.84|4492.49|4492.09|4494.49|4494.09|4492.24|4491.84|304
1643996710000|2022-02-04 17:45:10|4492.74|4492.34|4492.24|4491.84|4492.99|4492.59|4491.99|4491.59|194
1643996720000|2022-02-04 17:45:20|4492.49|4492.09|4492.24|4491.84|4492.74|4492.34|4491.99|4491.59|264
1643996730000|2022-02-04 17:45:30|4492.49|4492.09|4491.74|4491.34|4492.49|4492.09|4491.49|4491.09|276
1643996740000|2022-02-04 17:45:40|4491.86|4491.46|4493.99|4493.59|4493.99|4493.59|4491.74|4491.34|225
1643996750000|2022-02-04 17:45:50|4493.74|4493.34|4493.24|4492.84|4493.99|4493.59|4492.99|4492.59|157
1643996760000|2022-02-04 17:46:00|4493.49|4493.09|4493.74|4493.34|4493.74|4493.34|4492.99|4492.59|205
1643996770000|2022-02-04 17:46:10|4493.99|4493.59|4493.74|4493.34|4493.99|4493.59|4493.11|4492.71|179
1643996780000|2022-02-04 17:46:20|4493.99|4493.59|4493.74|4493.34|4494.24|4493.84|4493.24|4492.84|161
1643996790000|2022-02-04 17:46:30|4493.61|4493.21|4493.24|4492.84|4493.74|4493.34|4492.99|4492.59|80
1643996800000|2022-02-04 17:46:40|4493.11|4492.71|4492.99|4492.59|4493.24|4492.84|4492.99|4492.59|99
1643996810000|2022-02-04 17:46:50|4492.86|4492.46|4493.24|4492.84|4493.74|4493.34|4492.86|4492.46|134
1643996820000|2022-02-04 17:47:00|4492.99|4492.59|4491.99|4491.59|4493.24|4492.84|4491.74|4491.34|184
1643996830000|2022-02-04 17:47:10|4492.24|4491.84|4493.74|4493.34|4493.99|4493.59|4491.74|4491.34|137
1643996840000|2022-02-04 17:47:20|4493.86|4493.46|4493.36|4492.96|4493.99|4493.59|4493.36|4492.96|137
1643996850000|2022-02-04 17:47:30|4493.49|4493.09|4493.99|4493.59|4494.74|4494.34|4493.49|4493.09|163
1643996860000|2022-02-04 17:47:40|4494.24|4493.84|4493.74|4493.34|4494.49|4494.09|4493.74|4493.34|187
1643996870000|2022-02-04 17:47:50|4493.24|4492.84|4492.74|4492.34|4493.74|4493.34|4492.74|4492.34|177
1643996880000|2022-02-04 17:48:00|4492.99|4492.59|4492.74|4492.34|4493.11|4492.71|4492.36|4491.96|156
1643996890000|2022-02-04 17:48:10|4492.86|4492.46|4493.24|4492.84|4493.49|4493.09|4492.86|4492.46|102
1643996900000|2022-02-04 17:48:20|4492.99|4492.59|4491.99|4491.59|4492.99|4492.59|4491.99|4491.59|166
1643996910000|2022-02-04 17:48:30|4492.24|4491.84|4492.49|4492.09|4492.49|4492.09|4491.99|4491.59|209
1643996920000|2022-02-04 17:48:40|4492.61|4492.21|4491.99|4491.59|4492.99|4492.59|4491.99|4491.59|129
1643996930000|2022-02-04 17:48:50|4491.49|4491.09|4491.86|4491.46|4491.99|4491.59|4491.49|4491.09|118
1643996940000|2022-02-04 17:49:00|4491.99|4491.59|4493.24|4492.84|4493.24|4492.84|4491.74|4491.34|172
1643996950000|2022-02-04 17:49:10|4492.99|4492.59|4493.36|4492.96|4493.49|4493.09|4492.74|4492.34|125
1643996960000|2022-02-04 17:49:20|4493.24|4492.84|4493.99|4493.59|4493.99|4493.59|4492.49|4492.09|134
1643996970000|2022-02-04 17:49:30|4494.24|4493.84|4495.24|4494.84|4495.49|4495.09|4494.24|4493.84|441
1643996980000|2022-02-04 17:49:40|4495.49|4495.09|4495.49|4495.09|4495.74|4495.34|4495.24|4494.84|288
1643996990000|2022-02-04 17:49:50|4495.61|4495.21|4495.24|4494.84|4495.74|4495.34|4495.24|4494.84|284
1643997000000|2022-02-04 17:50:00|4495.36|4494.96|4496.49|4496.09|4496.74|4496.34|4495.36|4494.96|579
1643997010000|2022-02-04 17:50:10|4496.24|4495.84|4495.36|4494.96|4496.61|4496.21|4495.36|4494.96|419
1643997020000|2022-02-04 17:50:20|4495.49|4495.09|4494.88|4494.48|4495.49|4495.09|4494.88|4494.48|310
1643997030000|2022-02-04 17:50:30|4495.13|4494.73|4494.15|4493.75|4495.13|4494.73|4493.9|4493.5|209
1643997040000|2022-02-04 17:50:40|4493.9|4493.5|4493.9|4493.5|4494.27|4493.87|4493.65|4493.25|202
1643997050000|2022-02-04 17:50:50|4493.77|4493.37|4493.77|4493.37|4493.9|4493.5|4493.52|4493.12|110
1643997060000|2022-02-04 17:51:00|4493.9|4493.5|4494.15|4493.75|4495.02|4494.62|4493.9|4493.5|133
1643997070000|2022-02-04 17:51:10|4493.9|4493.5|4493.65|4493.25|4494.15|4493.75|4493.4|4493|185
1643997080000|2022-02-04 17:51:20|4493.77|4493.37|4493.4|4493|4493.9|4493.5|4493.4|4493|144
1643997090000|2022-02-04 17:51:30|4493.65|4493.25|4493.65|4493.25|4493.77|4493.37|4493.4|4493|96
1643997100000|2022-02-04 17:51:40|4493.4|4493|4494.15|4493.75|4494.4|4494|4493.4|4493|103
1643997110000|2022-02-04 17:51:50|4493.9|4493.5|4493.9|4493.5|4494.15|4493.75|4493.65|4493.25|171
1643997120000|2022-02-04 17:52:00|4494.4|4494|4493.4|4493|4494.4|4494|4493.15|4492.75|123
1643997130000|2022-02-04 17:52:10|4493.65|4493.25|4493.9|4493.5|4493.9|4493.5|4493.15|4492.75|108
1643997140000|2022-02-04 17:52:20|4494.15|4493.75|4493.77|4493.37|4494.9|4494.5|4493.77|4493.37|306
1643997150000|2022-02-04 17:52:30|4493.9|4493.5|4492.9|4492.5|4493.9|4493.5|4492.9|4492.5|252
1643997160000|2022-02-04 17:52:40|4493.15|4492.75|4494.15|4493.75|4494.15|4493.75|4492.9|4492.5|173
1643997170000|2022-02-04 17:52:50|4493.9|4493.5|4494.4|4494|4494.65|4494.25|4493.9|4493.5|127
1643997180000|2022-02-04 17:53:00|4494.52|4494.12|4494.4|4494|4494.9|4494.5|4494.02|4493.62|186
1643997190000|2022-02-04 17:53:10|4494.65|4494.25|4494.65|4494.25|4494.9|4494.5|4494.15|4493.75|97
1643997200000|2022-02-04 17:53:20|4494.4|4494|4494.9|4494.5|4495.15|4494.75|4494.15|4493.75|88
1643997210000|2022-02-04 17:53:30|4495.15|4494.75|4496.65|4496.25|4496.65|4496.25|4495.15|4494.75|395
1643997220000|2022-02-04 17:53:40|4496.9|4496.5|4495.9|4495.5|4497.15|4496.75|4495.77|4495.37|510
1643997230000|2022-02-04 17:53:50|4495.77|4495.37|4495.15|4494.75|4495.9|4495.5|4495.15|4494.75|267
1643997240000|2022-02-04 17:54:00|4495.4|4495|4495.02|4494.62|4495.4|4495|4494.9|4494.5|264
1643997250000|2022-02-04 17:54:10|4494.9|4494.5|4495.15|4494.75|4495.4|4495|4494.9|4494.5|100
1643997260000|2022-02-04 17:54:20|4494.9|4494.5|4494.65|4494.25|4495.15|4494.75|4494.15|4493.75|241
1643997270000|2022-02-04 17:54:30|4494.77|4494.37|4494.65|4494.25|4495.15|4494.75|4494.4|4494|306
1643997280000|2022-02-04 17:54:40|4494.4|4494|4493.9|4493.5|4494.65|4494.25|4493.65|4493.25|199
1643997290000|2022-02-04 17:54:50|4493.65|4493.25|4493.9|4493.5|4494.4|4494|4493.52|4493.12|237
1643997300000|2022-02-04 17:55:00|4494.15|4493.75|4493.65|4493.25|4495.15|4494.75|4493.65|4493.25|281
1643997310000|2022-02-04 17:55:10|4493.52|4493.12|4492.65|4492.25|4493.65|4493.25|4492.65|4492.25|564
1643997320000|2022-02-04 17:55:20|4492.4|4492|4492.9|4492.5|4493.15|4492.75|4492.4|4492|285
1643997330000|2022-02-04 17:55:30|4493.15|4492.75|4493.9|4493.5|4493.9|4493.5|4492.9|4492.5|273
1643997340000|2022-02-04 17:55:40|4493.65|4493.25|4493.9|4493.5|4494.65|4494.25|4493.65|4493.25|174
1643997350000|2022-02-04 17:55:50|4493.65|4493.25|4494.15|4493.75|4494.4|4494|4493.27|4492.87|229
1643997360000|2022-02-04 17:56:00|4493.9|4493.5|4494.9|4494.5|4494.9|4494.5|4493.77|4493.37|143
1643997370000|2022-02-04 17:56:10|4495.15|4494.75|4495.15|4494.75|4495.65|4495.25|4494.9|4494.5|172
1643997380000|2022-02-04 17:56:20|4494.9|4494.5|4494.4|4494|4495.02|4494.62|4493.9|4493.5|212
1643997390000|2022-02-04 17:56:30|4494.65|4494.25|4495.15|4494.75|4495.15|4494.75|4494.65|4494.25|275
1643997400000|2022-02-04 17:56:40|4494.9|4494.5|4494.77|4494.37|4495.15|4494.75|4494.65|4494.25|123
1643997410000|2022-02-04 17:56:50|4494.65|4494.25|4495.15|4494.75|4495.27|4494.87|4494.4|4494|234
1643997420000|2022-02-04 17:57:00|4495.4|4495|4496.15|4495.75|4496.15|4495.75|4495.02|4494.62|215
1643997430000|2022-02-04 17:57:10|4495.9|4495.5|4496.4|4496|4496.4|4496|4495.9|4495.5|112
1643997440000|2022-02-04 17:57:20|4496.15|4495.75|4496.15|4495.75|4496.4|4496|4495.9|4495.5|94
1643997450000|2022-02-04 17:57:30|4496.4|4496|4497.15|4496.75|4497.15|4496.75|4496.4|4496|177
1643997460000|2022-02-04 17:57:40|4496.9|4496.5|4498.9|4498.5|4499.15|4498.75|4496.9|4496.5|1155
1643997470000|2022-02-04 17:57:50|4498.65|4498.25|4498.77|4498.37|4499.15|4498.75|4498.4|4498|545
1643997480000|2022-02-04 17:58:00|4498.65|4498.25|4498.15|4497.75|4498.9|4498.5|4497.9|4497.5|341
1643997490000|2022-02-04 17:58:10|4497.9|4497.5|4496.9|4496.5|4497.9|4497.5|4496.77|4496.37|371
1643997500000|2022-02-04 17:58:20|4496.77|4496.37|4496.9|4496.5|4497.27|4496.87|4496.65|4496.25|300
1643997510000|2022-02-04 17:58:30|4496.65|4496.25|4496.9|4496.5|4497.15|4496.75|4496.65|4496.25|216
1643997520000|2022-02-04 17:58:40|4496.77|4496.37|4497.9|4497.5|4497.9|4497.5|4496.4|4496|298
1643997530000|2022-02-04 17:58:50|4497.65|4497.25|4497.15|4496.75|4497.65|4497.25|4496.9|4496.5|224
1643997540000|2022-02-04 17:59:00|4497.27|4496.87|4496.65|4496.25|4497.4|4497|4496.65|4496.25|295
1643997550000|2022-02-04 17:59:10|4496.9|4496.5|4497.27|4496.87|4497.9|4497.5|4496.9|4496.5|261
1643997560000|2022-02-04 17:59:20|4497.4|4497|4497.9|4497.5|4498.4|4498|4497.15|4496.75|365
1643997570000|2022-02-04 17:59:30|4497.65|4497.25|4498.4|4498|4498.65|4498.25|4497.4|4497|205
1643997580000|2022-02-04 17:59:40|4498.65|4498.25|4498.65|4498.25|4498.65|4498.25|4498.15|4497.75|176
1643997590000|2022-02-04 17:59:50|4498.9|4498.5|4498.4|4498|4498.9|4498.5|4498.15|4497.75|184
1643997600000|2022-02-04 18:00:00|4498.52|4498.12|4499.9|4499.5|4500.15|4499.75|4498.52|4498.12|1346
1643997610000|2022-02-04 18:00:10|4499.65|4499.25|4501.4|4501|4501.9|4501.5|4499.65|4499.25|1342
1643997620000|2022-02-04 18:00:20|4501.52|4501.12|4501.4|4501|4501.65|4501.25|4500.9|4500.5|472
1643997630000|2022-02-04 18:00:30|4501.65|4501.25|4502.4|4502|4502.65|4502.25|4501.65|4501.25|654
1643997640000|2022-02-04 18:00:40|4502.65|4502.25|4504.4|4504|4504.65|4504.25|4502.65|4502.25|1350
1643997650000|2022-02-04 18:00:50|4504.65|4504.25|4505.15|4504.75|4506.15|4505.75|4504.4|4504|1699
1643997660000|2022-02-04 18:01:00|4504.9|4504.5|4505.4|4505|4505.4|4505|4504.4|4504|445
1643997670000|2022-02-04 18:01:10|4505.15|4504.75|4504.4|4504|4505.9|4505.5|4504.4|4504|861
1643997680000|2022-02-04 18:01:20|4504.15|4503.75|4504.4|4504|4504.65|4504.25|4504.15|4503.75|774
1643997690000|2022-02-04 18:01:30|4504.65|4504.25|4504.15|4503.75|4504.9|4504.5|4504.15|4503.75|637
1643997700000|2022-02-04 18:01:40|4504.4|4504|4503.9|4503.5|4504.52|4504.12|4503.9|4503.5|676
1643997710000|2022-02-04 18:01:50|4504.15|4503.75|4503.65|4503.25|4504.15|4503.75|4503.4|4503|338
1643997720000|2022-02-04 18:02:00|4503.4|4503|4504.15|4503.75|4504.4|4504|4503.15|4502.75|351
1643997730000|2022-02-04 18:02:10|4503.9|4503.5|4503.65|4503.25|4504.15|4503.75|4503.4|4503|179
1643997740000|2022-02-04 18:02:20|4503.9|4503.5|4504.65|4504.25|4504.65|4504.25|4503.9|4503.5|253
1643997750000|2022-02-04 18:02:30|4504.4|4504|4503.4|4503|4504.65|4504.25|4503.4|4503|247
1643997760000|2022-02-04 18:02:40|4503.15|4502.75|4503.65|4503.25|4503.65|4503.25|4503.15|4502.75|409
1643997770000|2022-02-04 18:02:50|4503.52|4503.12|4503.9|4503.5|4503.9|4503.5|4503.4|4503|290
1643997780000|2022-02-04 18:03:00|4504.15|4503.75|4504.9|4504.5|4505.15|4504.75|4504.15|4503.75|407
1643997790000|2022-02-04 18:03:10|4505.15|4504.75|4506.9|4506.5|4507.15|4506.75|4505.15|4504.75|1253
1643997800000|2022-02-04 18:03:20|4507.15|4506.75|4507.4|4507|4507.9|4507.5|4507.15|4506.75|1124
1643997810000|2022-02-04 18:03:30|4507.65|4507.25|4507.4|4507|4507.65|4507.25|4506.9|4506.5|685
1643997820000|2022-02-04 18:03:40|4507.15|4506.75|4506.9|4506.5|4507.15|4506.75|4506.65|4506.25|482
1643997830000|2022-02-04 18:03:50|4507.15|4506.75|4507.15|4506.75|4507.4|4507|4506.9|4506.5|247
1643997840000|2022-02-04 18:04:00|4507.4|4507|4509.4|4509|4509.9|4509.5|4507.15|4506.75|2899
1643997850000|2022-02-04 18:04:10|4509.65|4509.25|4509.15|4508.75|4509.65|4509.25|4509.15|4508.75|293
1643997860000|2022-02-04 18:04:20|4509.4|4509|4509.65|4509.25|4509.65|4509.25|4509.15|4508.75|649
1643997870000|2022-02-04 18:04:30|4509.9|4509.5|4510.9|4510.5|4511.15|4510.75|4509.9|4509.5|652
1643997880000|2022-02-04 18:04:40|4511.15|4510.75|4511.15|4510.75|4511.4|4511|4510.9|4510.5|488
1643997890000|2022-02-04 18:04:50|4510.9|4510.5|4510.4|4510|4511.15|4510.75|4510.4|4510|349
1643997900000|2022-02-04 18:05:00|4510.65|4510.25|4511.15|4510.75|4511.65|4511.25|4510.65|4510.25|590
1643997910000|2022-02-04 18:05:10|4511.02|4510.62|4509.4|4509|4511.15|4510.75|4509.4|4509|546
1643997920000|2022-02-04 18:05:20|4509.65|4509.25|4509.52|4509.12|4509.65|4509.25|4509.15|4508.75|331
1643997930000|2022-02-04 18:05:30|4509.4|4509|4509.65|4509.25|4509.9|4509.5|4509.4|4509|259
1643997940000|2022-02-04 18:05:40|4509.52|4509.12|4509.65|4509.25|4509.65|4509.25|4509.4|4509|283
1643997950000|2022-02-04 18:05:50|4509.4|4509|4509.9|4509.5|4510.15|4509.75|4509.4|4509|359
1643997960000|2022-02-04 18:06:00|4509.77|4509.37|4510.65|4510.25|4510.65|4510.25|4509.77|4509.37|334
1643997970000|2022-02-04 18:06:10|4510.4|4510|4510.15|4509.75|4510.4|4510|4509.9|4509.5|262
1643997980000|2022-02-04 18:06:20|4509.9|4509.5|4509.77|4509.37|4510.4|4510|4509.65|4509.25|268
1643997990000|2022-02-04 18:06:30|4509.65|4509.25|4509.65|4509.25|4509.9|4509.5|4509.65|4509.25|241
1643998000000|2022-02-04 18:06:40|4509.9|4509.5|4509.77|4509.37|4509.9|4509.5|4509.4|4509|389
1643998010000|2022-02-04 18:06:50|4509.9|4509.5|4511.15|4510.75|4511.15|4510.75|4509.65|4509.25|401
1643998020000|2022-02-04 18:07:00|4511.4|4511|4513.15|4512.75|4513.15|4512.75|4511.15|4510.75|2259
1643998030000|2022-02-04 18:07:10|4513.27|4512.87|4511.9|4511.5|4513.27|4512.87|4511.15|4510.75|1050
1643998040000|2022-02-04 18:07:20|4511.65|4511.25|4511.15|4510.75|4511.9|4511.5|4510.9|4510.5|417
1643998050000|2022-02-04 18:07:30|4511.27|4510.87|4511.9|4511.5|4511.9|4511.5|4511.15|4510.75|499
1643998060000|2022-02-04 18:07:40|4511.77|4511.37|4511.4|4511|4512.15|4511.75|4511.4|4511|346
1643998070000|2022-02-04 18:07:50|4511.65|4511.25|4510.9|4510.5|4511.65|4511.25|4510.65|4510.25|399
1643998080000|2022-02-04 18:08:00|4510.65|4510.25|4510.4|4510|4511.15|4510.75|4510.4|4510|543
1643998090000|2022-02-04 18:08:10|4510.65|4510.25|4510.65|4510.25|4510.9|4510.5|4510.4|4510|271
1643998100000|2022-02-04 18:08:20|4511.02|4510.62|4510.9|4510.5|4511.4|4511|4510.77|4510.37|198
1643998110000|2022-02-04 18:08:30|4510.77|4510.37|4510.65|4510.25|4511.15|4510.75|4510.65|4510.25|238
1643998120000|2022-02-04 18:08:40|4510.4|4510|4510.65|4510.25|4510.65|4510.25|4510.15|4509.75|187
1643998130000|2022-02-04 18:08:50|4510.9|4510.5|4511.15|4510.75|4511.4|4511|4510.65|4510.25|221
1643998140000|2022-02-04 18:09:00|4511.27|4510.87|4511.9|4511.5|4512.4|4512|4511.27|4510.87|320
1643998150000|2022-02-04 18:09:10|4512.15|4511.75|4512.15|4511.75|4512.4|4512|4511.9|4511.5|189
1643998160000|2022-02-04 18:09:20|4511.9|4511.5|4512.65|4512.25|4512.9|4512.5|4511.9|4511.5|150
1643998170000|2022-02-04 18:09:30|4512.9|4512.5|4513.02|4512.62|4513.02|4512.62|4512.65|4512.25|180
1643998180000|2022-02-04 18:09:40|4512.9|4512.5|4512.4|4512|4512.9|4512.5|4511.9|4511.5|354
1643998190000|2022-02-04 18:09:50|4512.65|4512.25|4512.9|4512.5|4513.15|4512.75|4512.65|4512.25|296
1643998200000|2022-02-04 18:10:00|4512.65|4512.25|4511.9|4511.5|4512.65|4512.25|4511.65|4511.25|368
1643998210000|2022-02-04 18:10:10|4511.65|4511.25|4511.65|4511.25|4512.15|4511.75|4511.65|4511.25|254
1643998220000|2022-02-04 18:10:20|4512.15|4511.75|4512.4|4512|4512.4|4512|4512.15|4511.75|171
1643998230000|2022-02-04 18:10:30|4512.65|4512.25|4512.65|4512.25|4512.65|4512.25|4512.15|4511.75|237
1643998240000|2022-02-04 18:10:40|4512.77|4512.37|4514.15|4513.75|4514.4|4514|4512.77|4512.37|827
1643998250000|2022-02-04 18:10:50|4513.9|4513.5|4514.4|4514|4515.02|4514.62|4513.9|4513.5|453
1643998260000|2022-02-04 18:11:00|4514.15|4513.75|4513.65|4513.25|4514.15|4513.75|4513.27|4512.87|404
1643998270000|2022-02-04 18:11:10|4513.9|4513.5|4513.15|4512.75|4513.9|4513.5|4513.15|4512.75|484
1643998280000|2022-02-04 18:11:20|4512.9|4512.5|4513.65|4513.25|4513.9|4513.5|4512.9|4512.5|285
1643998290000|2022-02-04 18:11:30|4513.9|4513.5|4513.15|4512.75|4514.15|4513.75|4512.9|4512.5|178
1643998300000|2022-02-04 18:11:40|4513.4|4513|4513.02|4512.62|4513.4|4513|4512.9|4512.5|199
1643998310000|2022-02-04 18:11:50|4512.9|4512.5|4512.9|4512.5|4513.4|4513|4512.77|4512.37|155
1643998320000|2022-02-04 18:12:00|4513.15|4512.75|4513.15|4512.75|4513.65|4513.25|4513.02|4512.62|213
1643998330000|2022-02-04 18:12:10|4513.4|4513|4513.65|4513.25|4513.65|4513.25|4512.9|4512.5|200
1643998340000|2022-02-04 18:12:20|4513.52|4513.12|4513.4|4513|4513.9|4513.5|4513.15|4512.75|208
1643998350000|2022-02-04 18:12:30|4513.65|4513.25|4513.4|4513|4513.65|4513.25|4512.65|4512.25|242
1643998360000|2022-02-04 18:12:40|4513.52|4513.12|4513.15|4512.75|4513.52|4513.12|4512.9|4512.5|90
1643998370000|2022-02-04 18:12:50|4513.4|4513|4513.4|4513|4513.9|4513.5|4513.15|4512.75|104
1643998380000|2022-02-04 18:13:00|4513.27|4512.87|4513.4|4513|4513.4|4513|4512.9|4512.5|100
1643998390000|2022-02-04 18:13:10|4513.52|4513.12|4511.15|4510.75|4513.52|4513.12|4511.15|4510.75|1313
1643998400000|2022-02-04 18:13:20|4510.9|4510.5|4510.15|4509.75|4511.15|4510.75|4509.9|4509.5|924
1643998410000|2022-02-04 18:13:30|4510.4|4510|4510.65|4510.25|4510.77|4510.37|4509.9|4509.5|340
1643998420000|2022-02-04 18:13:40|4510.4|4510|4510.27|4509.87|4510.9|4510.5|4510.27|4509.87|152
1643998430000|2022-02-04 18:13:50|4510.4|4510|4510.15|4509.75|4510.65|4510.25|4509.9|4509.5|384
1643998440000|2022-02-04 18:14:00|4510.4|4510|4509.9|4509.5|4510.65|4510.25|4509.9|4509.5|282
1643998450000|2022-02-04 18:14:10|4510.15|4509.75|4509.65|4509.25|4510.27|4509.87|4509.4|4509|914
1643998460000|2022-02-04 18:14:20|4509.9|4509.5|4510.65|4510.25|4510.65|4510.25|4509.65|4509.25|399
1643998470000|2022-02-04 18:14:30|4510.77|4510.37|4510.65|4510.25|4510.77|4510.37|4510.4|4510|398
1643998480000|2022-02-04 18:14:40|4510.9|4510.5|4510.9|4510.5|4510.9|4510.5|4510.4|4510|498
1643998490000|2022-02-04 18:14:50|4511.02|4510.62|4511.65|4511.25|4511.65|4511.25|4510.9|4510.5|376
1643998500000|2022-02-04 18:15:00|4511.4|4511|4511.65|4511.25|4511.65|4511.25|4511.4|4511|367
1643998510000|2022-02-04 18:15:10|4511.52|4511.12|4511.4|4511|4511.65|4511.25|4510.4|4510|597
1643998520000|2022-02-04 18:15:20|4511.52|4511.12|4511.9|4511.5|4511.9|4511.5|4511.4|4511|160
1643998530000|2022-02-04 18:15:30|4511.65|4511.25|4512.65|4512.25|4512.65|4512.25|4511.4|4511|318
1643998540000|2022-02-04 18:15:40|4512.4|4512|4511.9|4511.5|4512.65|4512.25|4511.9|4511.5|317
1643998550000|2022-02-04 18:15:50|4512.15|4511.75|4512.15|4511.75|4512.65|4512.25|4511.9|4511.5|173
1643998560000|2022-02-04 18:16:00|4512.02|4511.62|4511.65|4511.25|4512.15|4511.75|4511.65|4511.25|173
1643998570000|2022-02-04 18:16:10|4511.4|4511|4510.9|4510.5|4511.4|4511|4510.9|4510.5|336
1643998580000|2022-02-04 18:16:20|4511.15|4510.75|4510.4|4510|4511.15|4510.75|4510.4|4510|184
1643998590000|2022-02-04 18:16:30|4510.65|4510.25|4510.65|4510.25|4510.9|4510.5|4510.65|4510.25|106
1643998600000|2022-02-04 18:16:40|4510.9|4510.5|4509.9|4509.5|4510.9|4510.5|4509.9|4509.5|302
1643998610000|2022-02-04 18:16:50|4510.15|4509.75|4509.77|4509.37|4510.4|4510|4509.65|4509.25|288
1643998620000|2022-02-04 18:17:00|4509.9|4509.5|4509.15|4508.75|4509.9|4509.5|4509.15|4508.75|364
1643998630000|2022-02-04 18:17:10|4508.15|4507.75|4508.15|4507.75|4508.4|4508|4507.9|4507.5|1067
1643998640000|2022-02-04 18:17:20|4508.4|4508|4507.9|4507.5|4508.4|4508|4507.9|4507.5|285
1643998650000|2022-02-04 18:17:30|4508.15|4507.75|4507.65|4507.25|4508.27|4507.87|4507.15|4506.75|888
1643998660000|2022-02-04 18:17:40|4507.4|4507|4508.15|4507.75|4508.15|4507.75|4507.4|4507|265
1643998670000|2022-02-04 18:17:50|4508.4|4508|4508.4|4508|4509.15|4508.75|4508.4|4508|325
1643998680000|2022-02-04 18:18:00|4508.65|4508.25|4507.9|4507.5|4509.15|4508.75|4507.9|4507.5|278
1643998690000|2022-02-04 18:18:10|4508.15|4507.75|4508.02|4507.62|4508.9|4508.5|4508.02|4507.62|230
1643998700000|2022-02-04 18:18:20|4507.9|4507.5|4507.9|4507.5|4508.15|4507.75|4507.65|4507.25|156
1643998710000|2022-02-04 18:18:30|4508.15|4507.75|4507.77|4507.37|4508.4|4508|4507.15|4506.75|186
1643998720000|2022-02-04 18:18:40|4507.9|4507.5|4508.4|4508|4508.4|4508|4507.9|4507.5|334
1643998730000|2022-02-04 18:18:50|4508.27|4507.87|4508.52|4508.12|4508.65|4508.25|4508.15|4507.75|283
1643998740000|2022-02-04 18:19:00|4508.65|4508.25|4508.65|4508.25|4509.27|4508.87|4508.52|4508.12|383
1643998750000|2022-02-04 18:19:10|4508.9|4508.5|4509.15|4508.75|4509.15|4508.75|4508.65|4508.25|75
1643998760000|2022-02-04 18:19:20|4509.02|4508.62|4508.65|4508.25|4509.02|4508.62|4508.4|4508|244
1643998770000|2022-02-04 18:19:30|4508.52|4508.12|4508.4|4508|4508.9|4508.5|4508.4|4508|120
1643998780000|2022-02-04 18:19:40|4508.65|4508.25|4508.9|4508.5|4509.15|4508.75|4508.65|4508.25|288
1643998790000|2022-02-04 18:19:50|4509.15|4508.75|4509.4|4509|4509.65|4509.25|4508.9|4508.5|231
1643998800000|2022-02-04 18:20:00|4509.65|4509.25|4509.4|4509|4509.65|4509.25|4508.4|4508|196
1643998810000|2022-02-04 18:20:10|4509.52|4509.12|4509.9|4509.5|4510.15|4509.75|4509.4|4509|408
1643998820000|2022-02-04 18:20:20|4509.77|4509.37|4510.9|4510.5|4511.65|4511.25|4509.65|4509.25|445
1643998830000|2022-02-04 18:20:30|4511.15|4510.75|4511.4|4511|4511.4|4511|4510.9|4510.5|141
1643998840000|2022-02-04 18:20:40|4511.27|4510.87|4511.4|4511|4511.4|4511|4511.02|4510.62|151
1643998850000|2022-02-04 18:20:50|4511.15|4510.75|4511.15|4510.75|4511.4|4511|4511.15|4510.75|112
1643998860000|2022-02-04 18:21:00|4510.9|4510.5|4511.65|4511.25|4511.65|4511.25|4510.9|4510.5|162
1643998870000|2022-02-04 18:21:10|4511.77|4511.37|4511.9|4511.5|4511.9|4511.5|4511.65|4511.25|302
1643998880000|2022-02-04 18:21:20|4511.65|4511.25|4511.4|4511|4511.65|4511.25|4511.15|4510.75|250
1643998890000|2022-02-04 18:21:30|4511.15|4510.75|4511.9|4511.5|4511.9|4511.5|4511.15|4510.75|154
1643998900000|2022-02-04 18:21:40|4512.02|4511.62|4511.9|4511.5|4512.02|4511.62|4511.65|4511.25|74
1643998910000|2022-02-04 18:21:50|4512.15|4511.75|4512.15|4511.75|4512.15|4511.75|4511.9|4511.5|288
1643998920000|2022-02-04 18:22:00|4511.9|4511.5|4511.4|4511|4511.9|4511.5|4511.4|4511|228
1643998930000|2022-02-04 18:22:10|4511.65|4511.25|4511.15|4510.75|4511.65|4511.25|4510.4|4510|324
1643998940000|2022-02-04 18:22:20|4510.9|4510.5|4511.9|4511.5|4512.4|4512|4510.9|4510.5|299
1643998950000|2022-02-04 18:22:30|4511.77|4511.37|4511.9|4511.5|4512.15|4511.75|4511.65|4511.25|101
1643998960000|2022-02-04 18:22:40|4512.15|4511.75|4512.15|4511.75|4512.4|4512|4512.15|4511.75|107
1643998970000|2022-02-04 18:22:50|4512.4|4512|4512.4|4512|4512.65|4512.25|4512.15|4511.75|138
1643998980000|2022-02-04 18:23:00|4512.65|4512.25|4513.65|4513.25|4513.9|4513.5|4512.65|4512.25|577
1643998990000|2022-02-04 18:23:10|4513.4|4513|4513.4|4513|4513.65|4513.25|4513.4|4513|296
1643999000000|2022-02-04 18:23:20|4513.15|4512.75|4513.9|4513.5|4513.9|4513.5|4513.15|4512.75|438
1643999010000|2022-02-04 18:23:30|4514.15|4513.75|4514.15|4513.75|4514.4|4514|4514.15|4513.75|512
1643999020000|2022-02-04 18:23:40|4513.9|4513.5|4514.4|4514|4514.65|4514.25|4513.9|4513.5|555
1643999030000|2022-02-04 18:23:50|4514.52|4514.12|4514.15|4513.75|4514.65|4514.25|4514.15|4513.75|233
1643999040000|2022-02-04 18:24:00|4513.9|4513.5|4514.02|4513.62|4514.4|4514|4513.65|4513.25|758
1643999050000|2022-02-04 18:24:10|4514.15|4513.75|4514.4|4514|4514.65|4514.25|4513.9|4513.5|237
1643999060000|2022-02-04 18:24:20|4514.65|4514.25|4516.27|4515.87|4516.4|4516|4514.4|4514|919
1643999070000|2022-02-04 18:24:30|4516.15|4515.75|4516.4|4516|4516.4|4516|4516.15|4515.75|384
1643999080000|2022-02-04 18:24:40|4516.65|4516.25|4516.65|4516.25|4516.65|4516.25|4516.15|4515.75|488
1643999090000|2022-02-04 18:24:50|4516.4|4516|4516.65|4516.25|4517.15|4516.75|4516.15|4515.75|560
1643999100000|2022-02-04 18:25:00|4516.4|4516|4515.15|4514.75|4516.4|4516|4514.9|4514.5|815
1643999110000|2022-02-04 18:25:10|4514.9|4514.5|4514.9|4514.5|4515.15|4514.75|4514.9|4514.5|418
1643999120000|2022-02-04 18:25:20|4514.65|4514.25|4515.4|4515|4515.77|4515.37|4514.65|4514.25|380
1643999130000|2022-02-04 18:25:30|4515.15|4514.75|4515.15|4514.75|4515.4|4515|4514.9|4514.5|206
1643999140000|2022-02-04 18:25:40|4514.9|4514.5|4514.52|4514.12|4515.15|4514.75|4514.4|4514|480
1643999150000|2022-02-04 18:25:50|4514.65|4514.25|4515.02|4514.62|4515.15|4514.75|4514.4|4514|229
1643999160000|2022-02-04 18:26:00|4515.15|4514.75|4513.9|4513.5|4515.15|4514.75|4513.65|4513.25|366
1643999170000|2022-02-04 18:26:10|4513.77|4513.37|4512.9|4512.5|4513.77|4513.37|4512.9|4512.5|455
1643999180000|2022-02-04 18:26:20|4512.4|4512|4511.9|4511.5|4512.4|4512|4511.65|4511.25|614
1643999190000|2022-02-04 18:26:30|4511.65|4511.25|4512.4|4512|4512.4|4512|4511.65|4511.25|211
1643999200000|2022-02-04 18:26:40|4512.27|4511.87|4512.65|4512.25|4512.77|4512.37|4511.9|4511.5|402
1643999210000|2022-02-04 18:26:50|4512.9|4512.5|4512.9|4512.5|4512.9|4512.5|4512.4|4512|429
1643999220000|2022-02-04 18:27:00|4513.15|4512.75|4511.65|4511.25|4513.15|4512.75|4511.65|4511.25|297
1643999230000|2022-02-04 18:27:10|4511.9|4511.5|4512.15|4511.75|4512.15|4511.75|4511.27|4510.87|300
1643999240000|2022-02-04 18:27:20|4512.4|4512|4512.9|4512.5|4512.9|4512.5|4512.15|4511.75|187
1643999250000|2022-02-04 18:27:30|4512.77|4512.37|4512.4|4512|4512.9|4512.5|4512.4|4512|171
1643999260000|2022-02-04 18:27:40|4512.27|4511.87|4512.4|4512|4512.52|4512.12|4512.15|4511.75|102
1643999270000|2022-02-04 18:27:50|4512.15|4511.75|4511.9|4511.5|4512.4|4512|4511.9|4511.5|188
1643999280000|2022-02-04 18:28:00|4511.77|4511.37|4510.15|4509.75|4512.15|4511.75|4510.15|4509.75|612
1643999290000|2022-02-04 18:28:10|4510.4|4510|4510.15|4509.75|4510.65|4510.25|4510.15|4509.75|425
1643999300000|2022-02-04 18:28:20|4509.9|4509.5|4509.65|4509.25|4510.15|4509.75|4508.4|4508|640
1643999310000|2022-02-04 18:28:30|4509.4|4509|4509.4|4509|4510.15|4509.75|4509.4|4509|345
1643999320000|2022-02-04 18:28:40|4509.65|4509.25|4509.9|4509.5|4509.9|4509.5|4509.4|4509|582
1643999330000|2022-02-04 18:28:50|4509.65|4509.25|4509.9|4509.5|4510.27|4509.87|4509.65|4509.25|206
1643999340000|2022-02-04 18:29:00|4510.4|4510|4511.15|4510.75|4511.4|4511|4510.4|4510|201
1643999350000|2022-02-04 18:29:10|4511.02|4510.62|4510.9|4510.5|4511.4|4511|4510.9|4510.5|391
1643999360000|2022-02-04 18:29:20|4511.15|4510.75|4510.9|4510.5|4511.15|4510.75|4510.4|4510|235
1643999370000|2022-02-04 18:29:30|4511.15|4510.75|4509.9|4509.5|4511.15|4510.75|4509.65|4509.25|513
1643999380000|2022-02-04 18:29:40|4510.15|4509.75|4510.15|4509.75|4510.27|4509.87|4509.65|4509.25|305
1643999390000|2022-02-04 18:29:50|4510.4|4510|4510.65|4510.25|4510.77|4510.37|4510.4|4510|169
1643999400000|2022-02-04 18:30:00|4511.02|4510.62|4512.9|4512.5|4512.9|4512.5|4511.02|4510.62|449
1643999410000|2022-02-04 18:30:10|4512.77|4512.37|4510.65|4510.25|4512.9|4512.5|4510.65|4510.25|578
1643999420000|2022-02-04 18:30:20|4510.4|4510|4510.15|4509.75|4510.4|4510|4509.4|4509|434
1643999430000|2022-02-04 18:30:30|4509.9|4509.5|4510.65|4510.25|4510.65|4510.25|4509.4|4509|354
1643999440000|2022-02-04 18:30:40|4510.4|4510|4510.9|4510.5|4511.4|4511|4510.4|4510|223
1643999450000|2022-02-04 18:30:50|4511.15|4510.75|4511.02|4510.62|4511.4|4511|4510.9|4510.5|241
1643999460000|2022-02-04 18:31:00|4511.15|4510.75|4509.9|4509.5|4511.15|4510.75|4509.9|4509.5|207
1643999470000|2022-02-04 18:31:10|4510.15|4509.75|4510.4|4510|4510.4|4510|4509.52|4509.12|349
1643999480000|2022-02-04 18:31:20|4510.65|4510.25|4511.4|4511|4511.65|4511.25|4510.65|4510.25|424
1643999490000|2022-02-04 18:31:30|4511.27|4510.87|4510.4|4510|4511.27|4510.87|4509.65|4509.25|358
1643999500000|2022-02-04 18:31:40|4510.15|4509.75|4510.65|4510.25|4510.9|4510.5|4509.9|4509.5|253
1643999510000|2022-02-04 18:31:50|4510.4|4510|4510.27|4509.87|4510.65|4510.25|4510.15|4509.75|248
1643999520000|2022-02-04 18:32:00|4510.4|4510|4509.4|4509|4510.4|4510|4509.4|4509|389
1643999530000|2022-02-04 18:32:10|4509.65|4509.25|4510.9|4510.5|4510.9|4510.5|4509.4|4509|358
1643999540000|2022-02-04 18:32:20|4511.15|4510.75|4510.9|4510.5|4511.15|4510.75|4510.65|4510.25|295
1643999550000|2022-02-04 18:32:30|4511.15|4510.75|4510.4|4510|4511.15|4510.75|4509.9|4509.5|412
1643999560000|2022-02-04 18:32:40|4510.65|4510.25|4510.65|4510.25|4510.65|4510.25|4510.15|4509.75|279
1643999570000|2022-02-04 18:32:50|4510.9|4510.5|4510.9|4510.5|4510.9|4510.5|4510.65|4510.25|266
1643999580000|2022-02-04 18:33:00|4510.65|4510.25|4512.15|4511.75|4512.4|4512|4510.65|4510.25|501
1643999590000|2022-02-04 18:33:10|4511.9|4511.5|4512.15|4511.75|4512.15|4511.75|4511.65|4511.25|447
1643999600000|2022-02-04 18:33:20|4512.02|4511.62|4512.52|4512.12|4512.65|4512.25|4511.9|4511.5|232
1643999610000|2022-02-04 18:33:30|4512.65|4512.25|4513.4|4513|4513.4|4513|4512.4|4512|416
1643999620000|2022-02-04 18:33:40|4513.15|4512.75|4513.15|4512.75|4513.65|4513.25|4512.9|4512.5|349
1643999630000|2022-02-04 18:33:50|4512.9|4512.5|4513.15|4512.75|4513.15|4512.75|4512.65|4512.25|260
1643999640000|2022-02-04 18:34:00|4512.9|4512.5|4512.65|4512.25|4513.15|4512.75|4512.4|4512|309
1643999650000|2022-02-04 18:34:10|4512.9|4512.5|4512.65|4512.25|4512.9|4512.5|4512.15|4511.75|382
1643999660000|2022-02-04 18:34:20|4512.4|4512|4513.15|4512.75|4513.15|4512.75|4512.02|4511.62|369
1643999670000|2022-02-04 18:34:30|4513.4|4513|4514.4|4514|4514.4|4514|4513.4|4513|577
1643999680000|2022-02-04 18:34:40|4514.15|4513.75|4514.65|4514.25|4514.65|4514.25|4514.15|4513.75|427
1643999690000|2022-02-04 18:34:50|4514.4|4514|4514.52|4514.12|4514.65|4514.25|4514.27|4513.87|325
1643999700000|2022-02-04 18:35:00|4514.4|4514|4514.65|4514.25|4514.9|4514.5|4514.15|4513.75|426
1643999710000|2022-02-04 18:35:10|4514.4|4514|4514.15|4513.75|4514.65|4514.25|4514.15|4513.75|266
1643999720000|2022-02-04 18:35:20|4513.9|4513.5|4514.15|4513.75|4514.15|4513.75|4513.52|4513.12|421
1643999730000|2022-02-04 18:35:30|4514.27|4513.87|4513.15|4512.75|4514.27|4513.87|4512.65|4512.25|228
1643999740000|2022-02-04 18:35:40|4513.02|4512.62|4512.4|4512|4513.15|4512.75|4511.65|4511.25|298
1643999750000|2022-02-04 18:35:50|4512.27|4511.87|4512.9|4512.5|4512.9|4512.5|4512.15|4511.75|182
1643999760000|2022-02-04 18:36:00|4513.4|4513|4512.15|4511.75|4513.65|4513.25|4512.15|4511.75|250
1643999770000|2022-02-04 18:36:10|4511.65|4511.25|4511.9|4511.5|4512.15|4511.75|4511.15|4510.75|279
1643999780000|2022-02-04 18:36:20|4511.77|4511.37|4511.4|4511|4512.4|4512|4511.15|4510.75|220
1643999790000|2022-02-04 18:36:30|4511.65|4511.25|4512.02|4511.62|4512.02|4511.62|4511.65|4511.25|137
1643999800000|2022-02-04 18:36:40|4512.15|4511.75|4512.65|4512.25|4512.65|4512.25|4511.9|4511.5|247
1643999810000|2022-02-04 18:36:50|4512.52|4512.12|4512.4|4512|4512.77|4512.37|4512.27|4511.87|140
1643999820000|2022-02-04 18:37:00|4512.52|4512.12|4512.15|4511.75|4512.9|4512.5|4512.02|4511.62|190
1643999830000|2022-02-04 18:37:10|4511.9|4511.5|4512.52|4512.12|4512.65|4512.25|4511.65|4511.25|142
1643999840000|2022-02-04 18:37:20|4512.65|4512.25|4511.9|4511.5|4512.9|4512.5|4511.9|4511.5|151
1643999850000|2022-02-04 18:37:30|4512.15|4511.75|4511.4|4511|4512.15|4511.75|4511.15|4510.75|141
1643999860000|2022-02-04 18:37:40|4511.15|4510.75|4511.02|4510.62|4511.4|4511|4510.9|4510.5|236
1643999870000|2022-02-04 18:37:50|4511.15|4510.75|4511.15|4510.75|4511.4|4511|4510.65|4510.25|424
1643999880000|2022-02-04 18:38:00|4511.4|4511|4511.15|4510.75|4511.9|4511.5|4511.15|4510.75|221
1643999890000|2022-02-04 18:38:10|4511.02|4510.62|4509.65|4509.25|4511.02|4510.62|4509.4|4509|546
1643999900000|2022-02-04 18:38:20|4509.4|4509|4509.65|4509.25|4509.9|4509.5|4509.4|4509|429
1643999910000|2022-02-04 18:38:30|4509.9|4509.5|4510.4|4510|4510.65|4510.25|4509.65|4509.25|197
1643999920000|2022-02-04 18:38:40|4510.52|4510.12|4510.15|4509.75|4510.52|4510.12|4509.65|4509.25|170
1643999930000|2022-02-04 18:38:50|4510.02|4509.62|4509.65|4509.25|4510.15|4509.75|4509.65|4509.25|144
1643999940000|2022-02-04 18:39:00|4509.4|4509|4510.9|4510.5|4511.02|4510.62|4509.4|4509|307
1643999950000|2022-02-04 18:39:10|4511.02|4510.62|4511.4|4511|4511.4|4511|4510.4|4510|218
1643999960000|2022-02-04 18:39:20|4511.15|4510.75|4511.02|4510.62|4511.65|4511.25|4510.9|4510.5|164
1643999970000|2022-02-04 18:39:30|4511.15|4510.75|4511.4|4511|4511.4|4511|4510.4|4510|167
1643999980000|2022-02-04 18:39:40|4511.15|4510.75|4511.15|4510.75|4511.27|4510.87|4510.77|4510.37|142
1643999990000|2022-02-04 18:39:50|4511.27|4510.87|4511.9|4511.5|4511.9|4511.5|4511.27|4510.87|300
1644000000000|2022-02-04 18:40:00|4512.15|4511.75|4512.65|4512.25|4512.65|4512.25|4511.9|4511.5|412
1644000010000|2022-02-04 18:40:10|4512.9|4512.5|4512.15|4511.75|4512.9|4512.5|4512.15|4511.75|298
1644000020000|2022-02-04 18:40:20|4511.9|4511.5|4512.9|4512.5|4513.15|4512.75|4511.9|4511.5|156
1644000030000|2022-02-04 18:40:30|4513.02|4512.62|4513.15|4512.75|4513.9|4513.5|4512.77|4512.37|303
1644000040000|2022-02-04 18:40:40|4513.4|4513|4513.02|4512.62|4513.65|4513.25|4512.9|4512.5|275
1644000050000|2022-02-04 18:40:50|4513.15|4512.75|4512.9|4512.5|4513.15|4512.75|4512.4|4512|174
1644000060000|2022-02-04 18:41:00|4512.65|4512.25|4513.4|4513|4513.77|4513.37|4512.4|4512|331
1644000070000|2022-02-04 18:41:10|4513.15|4512.75|4512.65|4512.25|4513.4|4513|4512.4|4512|222
1644000080000|2022-02-04 18:41:20|4512.9|4512.5|4513.4|4513|4513.4|4513|4512.02|4511.62|614
1644000090000|2022-02-04 18:41:30|4513.65|4513.25|4513.4|4513|4514.4|4514|4513.15|4512.75|1420
1644000100000|2022-02-04 18:41:40|4513.15|4512.75|4513.15|4512.75|4513.65|4513.25|4513.15|4512.75|268
1644000110000|2022-02-04 18:41:50|4513.27|4512.87|4513.65|4513.25|4513.65|4513.25|4513.27|4512.87|89
1644000120000|2022-02-04 18:42:00|4513.4|4513|4513.02|4512.62|4513.4|4513|4512.9|4512.5|180
1644000130000|2022-02-04 18:42:10|4513.15|4512.75|4514.15|4513.75|4515.15|4514.75|4513.15|4512.75|565
1644000140000|2022-02-04 18:42:20|4514.4|4514|4513.4|4513|4514.4|4514|4512.65|4512.25|692
1644000150000|2022-02-04 18:42:30|4513.65|4513.25|4513.9|4513.5|4514.15|4513.75|4513.4|4513|287
1644000160000|2022-02-04 18:42:40|4513.65|4513.25|4514.15|4513.75|4514.4|4514|4513.65|4513.25|77
1644000170000|2022-02-04 18:42:50|4514.02|4513.62|4514.4|4514|4514.65|4514.25|4513.77|4513.37|242
1644000180000|2022-02-04 18:43:00|4514.52|4514.12|4518.9|4518.5|4518.9|4518.5|4514.52|4514.12|2660
1644000190000|2022-02-04 18:43:10|4519.4|4519|4520.65|4520.25|4520.65|4520.25|4518.9|4518.5|1984
1644000200000|2022-02-04 18:43:20|4520.4|4520|4520.15|4519.75|4520.4|4520|4518.9|4518.5|1624
1644000210000|2022-02-04 18:43:30|4519.9|4519.5|4520.65|4520.25|4520.9|4520.5|4519.4|4519|786
1644000220000|2022-02-04 18:43:40|4520.9|4520.5|4520.65|4520.25|4521.4|4521|4520.65|4520.25|1023
1644000230000|2022-02-04 18:43:50|4520.9|4520.5|4520.4|4520|4520.9|4520.5|4519.9|4519.5|446
1644000240000|2022-02-04 18:44:00|4520.65|4520.25|4520.15|4519.75|4520.65|4520.25|4519.9|4519.5|429
1644000250000|2022-02-04 18:44:10|4519.9|4519.5|4519.65|4519.25|4519.9|4519.5|4519.4|4519|517
1644000260000|2022-02-04 18:44:20|4519.15|4518.75|4520.15|4519.75|4520.15|4519.75|4519.15|4518.75|341
1644000270000|2022-02-04 18:44:30|4519.9|4519.5|4519.9|4519.5|4520.27|4519.87|4519.65|4519.25|306
1644000280000|2022-02-04 18:44:40|4519.65|4519.25|4519.9|4519.5|4520.15|4519.75|4519.65|4519.25|146
1644000290000|2022-02-04 18:44:50|4520.02|4519.62|4520.15|4519.75|4520.27|4519.87|4519.9|4519.5|121
1644000300000|2022-02-04 18:45:00|4520.4|4520|4519.4|4519|4520.4|4520|4519.4|4519|372
1644000310000|2022-02-04 18:45:10|4519.65|4519.25|4517.9|4517.5|4519.65|4519.25|4517.9|4517.5|587
1644000320000|2022-02-04 18:45:20|4518.15|4517.75|4515.15|4514.75|4518.15|4517.75|4515.02|4514.62|3743
1644000330000|2022-02-04 18:45:30|4514.65|4514.25|4514.9|4514.5|4514.9|4514.5|4513.65|4513.25|1252
1644000340000|2022-02-04 18:45:40|4515.15|4514.75|4514.9|4514.5|4515.15|4514.75|4514.15|4513.75|264
1644000350000|2022-02-04 18:45:50|4515.02|4514.62|4516.15|4515.75|4516.4|4516|4514.9|4514.5|646
1644000360000|2022-02-04 18:46:00|4516.4|4516|4517.15|4516.75|4517.15|4516.75|4516.15|4515.75|829
1644000370000|2022-02-04 18:46:10|4517.02|4516.62|4517.4|4517|4517.4|4517|4516.4|4516|479
1644000380000|2022-02-04 18:46:20|4517.52|4517.12|4516.65|4516.25|4517.52|4517.12|4516.65|4516.25|268
1644000390000|2022-02-04 18:46:30|4516.15|4515.75|4516.4|4516|4516.4|4516|4515.65|4515.25|257
1644000400000|2022-02-04 18:46:40|4514.4|4514|4512.9|4512.5|4514.65|4514.25|4512.65|4512.25|2599
1644000410000|2022-02-04 18:46:50|4513.15|4512.75|4513.9|4513.5|4514.15|4513.75|4512.9|4512.5|430
1644000420000|2022-02-04 18:47:00|4513.65|4513.25|4513.15|4512.75|4513.9|4513.5|4513.02|4512.62|487
1644000430000|2022-02-04 18:47:10|4513.4|4513|4514.15|4513.75|4514.4|4514|4513.15|4512.75|401
1644000440000|2022-02-04 18:47:20|4513.9|4513.5|4514.4|4514|4514.65|4514.25|4513.77|4513.37|377
1644000450000|2022-02-04 18:47:30|4514.52|4514.12|4515.15|4514.75|4515.4|4515|4514.15|4513.75|243
1644000460000|2022-02-04 18:47:40|4515.65|4515.25|4516.4|4516|4516.4|4516|4515.4|4515|414
1644000470000|2022-02-04 18:47:50|4516.15|4515.75|4516.4|4516|4516.4|4516|4515.65|4515.25|223
1644000480000|2022-02-04 18:48:00|4516.65|4516.25|4516.52|4516.12|4516.9|4516.5|4516.4|4516|556
1644000490000|2022-02-04 18:48:10|4516.65|4516.25|4516.4|4516|4516.65|4516.25|4516.02|4515.62|264
1644000500000|2022-02-04 18:48:20|4516.15|4515.75|4515.4|4515|4516.4|4516|4515.15|4514.75|268
1644000510000|2022-02-04 18:48:30|4515.27|4514.87|4515.4|4515|4515.9|4515.5|4515.27|4514.87|211
1644000520000|2022-02-04 18:48:40|4515.52|4515.12|4515.9|4515.5|4516.15|4515.75|4515.4|4515|172
1644000530000|2022-02-04 18:48:50|4516.15|4515.75|4516.9|4516.5|4516.9|4516.5|4516.15|4515.75|321
1644000540000|2022-02-04 18:49:00|4517.15|4516.75|4517.15|4516.75|4517.15|4516.75|4516.65|4516.25|152
1644000550000|2022-02-04 18:49:10|4516.9|4516.5|4516.65|4516.25|4517.4|4517|4516.65|4516.25|207
1644000560000|2022-02-04 18:49:20|4515.9|4515.5|4515.9|4515.5|4516.27|4515.87|4515.65|4515.25|195
1644000570000|2022-02-04 18:49:30|4515.65|4515.25|4515.65|4515.25|4516.15|4515.75|4515.4|4515|198
1644000580000|2022-02-04 18:49:40|4515.77|4515.37|4516.02|4515.62|4516.4|4516|4515.65|4515.25|140
1644000590000|2022-02-04 18:49:50|4516.15|4515.75|4516.65|4516.25|4516.65|4516.25|4515.9|4515.5|109
1644000600000|2022-02-04 18:50:00|4516.9|4516.5|4518.4|4518|4518.9|4518.5|4516.9|4516.5|720
1644000610000|2022-02-04 18:50:10|4518.65|4518.25|4519.4|4519|4519.65|4519.25|4518.15|4517.75|296
1644000620000|2022-02-04 18:50:20|4519.52|4519.12|4518.52|4518.12|4519.52|4519.12|4518.15|4517.75|277
1644000630000|2022-02-04 18:50:30|4518.4|4518|4518.27|4517.87|4518.9|4518.5|4517.9|4517.5|254
1644000640000|2022-02-04 18:50:40|4518.15|4517.75|4518.15|4517.75|4518.65|4518.25|4518.15|4517.75|166
1644000650000|2022-02-04 18:50:50|4517.9|4517.5|4518.27|4517.87|4518.27|4517.87|4517.65|4517.25|207
1644000660000|2022-02-04 18:51:00|4518.4|4518|4517.9|4517.5|4518.4|4518|4517.65|4517.25|227
1644000670000|2022-02-04 18:51:10|4518.15|4517.75|4517.15|4516.75|4518.4|4518|4516.9|4516.5|332
1644000680000|2022-02-04 18:51:20|4516.9|4516.5|4517.4|4517|4517.65|4517.25|4516.9|4516.5|167
1644000690000|2022-02-04 18:51:30|4517.52|4517.12|4518.02|4517.62|4518.65|4518.25|4517.52|4517.12|155
1644000700000|2022-02-04 18:51:40|4517.9|4517.5|4518.65|4518.25|4518.65|4518.25|4517.9|4517.5|149
1644000710000|2022-02-04 18:51:50|4518.4|4518|4518.65|4518.25|4519.15|4518.75|4518.15|4517.75|268
1644000720000|2022-02-04 18:52:00|4518.77|4518.37|4518.65|4518.25|4519.15|4518.75|4518.65|4518.25|249
1644000730000|2022-02-04 18:52:10|4518.52|4518.12|4517.4|4517|4518.52|4518.12|4517.4|4517|200
1644000740000|2022-02-04 18:52:20|4517.65|4517.25|4518.15|4517.75|4518.65|4518.25|4517.65|4517.25|187
1644000750000|2022-02-04 18:52:30|4517.9|4517.5|4518.4|4518|4518.65|4518.25|4517.9|4517.5|126
1644000760000|2022-02-04 18:52:40|4518.65|4518.25|4518.9|4518.5|4519.02|4518.62|4518.15|4517.75|260
1644000770000|2022-02-04 18:52:50|4518.65|4518.25|4518.4|4518|4519.15|4518.75|4518.4|4518|101
1644000780000|2022-02-04 18:53:00|4518.52|4518.12|4520.4|4520|4520.4|4520|4518.4|4518|413
1644000790000|2022-02-04 18:53:10|4520.15|4519.75|4519.4|4519|4520.15|4519.75|4519.27|4518.87|254
1644000800000|2022-02-04 18:53:20|4519.27|4518.87|4518.65|4518.25|4519.4|4519|4518.4|4518|149
1644000810000|2022-02-04 18:53:30|4518.15|4517.75|4517.65|4517.25|4518.15|4517.75|4517.4|4517|401
1644000820000|2022-02-04 18:53:40|4517.4|4517|4518.15|4517.75|4518.15|4517.75|4517.4|4517|210
1644000830000|2022-02-04 18:53:50|4517.9|4517.5|4518.15|4517.75|4518.15|4517.75|4517.65|4517.25|188
1644000840000|2022-02-04 18:54:00|4518.65|4518.25|4518.65|4518.25|4518.9|4518.5|4517.65|4517.25|334
1644000850000|2022-02-04 18:54:10|4518.9|4518.5|4518.65|4518.25|4518.9|4518.5|4518.4|4518|182
1644000860000|2022-02-04 18:54:20|4518.9|4518.5|4518.4|4518|4519.15|4518.75|4518.15|4517.75|154
1644000870000|2022-02-04 18:54:30|4518.65|4518.25|4518.65|4518.25|4518.65|4518.25|4518.4|4518|156
1644000880000|2022-02-04 18:54:40|4518.4|4518|4519.65|4519.25|4519.65|4519.25|4518.15|4517.75|329
1644000890000|2022-02-04 18:54:50|4519.52|4519.12|4519.4|4519|4519.9|4519.5|4519.4|4519|148
1644000900000|2022-02-04 18:55:00|4519.52|4519.12|4520.02|4519.62|4520.02|4519.62|4519.4|4519|245
1644000910000|2022-02-04 18:55:10|4520.15|4519.75|4519.9|4519.5|4520.27|4519.87|4519.65|4519.25|445
1644000920000|2022-02-04 18:55:20|4519.65|4519.25|4519.4|4519|4519.77|4519.37|4518.9|4518.5|326
1644000930000|2022-02-04 18:55:30|4519.15|4518.75|4518.4|4518|4519.4|4519|4518.4|4518|249
1644000940000|2022-02-04 18:55:40|4518.65|4518.25|4517.65|4517.25|4518.65|4518.25|4517.65|4517.25|388
1644000950000|2022-02-04 18:55:50|4517.77|4517.37|4517.9|4517.5|4517.9|4517.5|4517.4|4517|229
1644000960000|2022-02-04 18:56:00|4517.65|4517.25|4516.15|4515.75|4517.9|4517.5|4516.15|4515.75|586
1644000970000|2022-02-04 18:56:10|4516.27|4515.87|4516.4|4516|4516.9|4516.5|4515.9|4515.5|311
1644000980000|2022-02-04 18:56:20|4516.15|4515.75|4516.65|4516.25|4516.9|4516.5|4516.15|4515.75|217
1644000990000|2022-02-04 18:56:30|4516.4|4516|4516.4|4516|4516.4|4516|4515.9|4515.5|383
1644001000000|2022-02-04 18:56:40|4516.52|4516.12|4517.02|4516.62|4517.15|4516.75|4516.15|4515.75|302
1644001010000|2022-02-04 18:56:50|4516.9|4516.5|4517.15|4516.75|4517.4|4517|4516.4|4516|188
1644001020000|2022-02-04 18:57:00|4516.9|4516.5|4517.4|4517|4517.52|4517.12|4516.9|4516.5|200
1644001030000|2022-02-04 18:57:10|4517.27|4516.87|4517.4|4517|4518.15|4517.75|4517.27|4516.87|210
1644001040000|2022-02-04 18:57:20|4517.65|4517.25|4517.52|4517.12|4517.65|4517.25|4517.4|4517|64
1644001050000|2022-02-04 18:57:30|4517.65|4517.25|4517.65|4517.25|4517.65|4517.25|4517.4|4517|108
1644001060000|2022-02-04 18:57:40|4517.9|4517.5|4517.65|4517.25|4518.15|4517.75|4517.65|4517.25|155
1644001070000|2022-02-04 18:57:50|4517.77|4517.37|4519.4|4519|4519.4|4519|4517.65|4517.25|532
1644001080000|2022-02-04 18:58:00|4519.15|4518.75|4520.15|4519.75|4520.52|4520.12|4519.15|4518.75|478
1644001090000|2022-02-04 18:58:10|4519.9|4519.5|4520.15|4519.75|4520.4|4520|4519.4|4519|374
1644001100000|2022-02-04 18:58:20|4519.9|4519.5|4519.9|4519.5|4520.15|4519.75|4519.4|4519|318
1644001110000|2022-02-04 18:58:30|4520.15|4519.75|4519.65|4519.25|4520.4|4520|4519.65|4519.25|381
1644001120000|2022-02-04 18:58:40|4519.4|4519|4518.4|4518|4519.4|4519|4518.27|4517.87|369
1644001130000|2022-02-04 18:58:50|4518.65|4518.25|4518.15|4517.75|4518.65|4518.25|4517.9|4517.5|437
1644001140000|2022-02-04 18:59:00|4517.9|4517.5|4518.65|4518.25|4518.9|4518.5|4517.4|4517|1409
1644001150000|2022-02-04 18:59:10|4518.4|4518|4519.15|4518.75|4519.15|4518.75|4517.65|4517.25|1117
1644001160000|2022-02-04 18:59:20|4518.9|4518.5|4517.9|4517.5|4519.15|4518.75|4517.9|4517.5|683
1644001170000|2022-02-04 18:59:30|4517.4|4517|4518.65|4518.25|4518.65|4518.25|4517.4|4517|395
1644001180000|2022-02-04 18:59:40|4518.9|4518.5|4518.9|4518.5|4519.65|4519.25|4518.65|4518.25|210
1644001190000|2022-02-04 18:59:50|4519.15|4518.75|4519.65|4519.25|4519.65|4519.25|4519.15|4518.75|475
1644001200000|2022-02-04 19:00:00|4520.15|4519.75|4520.4|4520|4521.4|4521|4519.9|4519.5|1080
1644001210000|2022-02-04 19:00:10|4520.15|4519.75|4519.15|4518.75|4520.4|4520|4518.9|4518.5|406
1644001220000|2022-02-04 19:00:20|4519.65|4519.25|4518.02|4517.62|4519.65|4519.25|4517.9|4517.5|821
1644001230000|2022-02-04 19:00:30|4517.9|4517.5|4518.15|4517.75|4518.77|4518.37|4517.9|4517.5|198
1644001240000|2022-02-04 19:00:40|4517.9|4517.5|4517.65|4517.25|4518.15|4517.75|4517.65|4517.25|352
1644001250000|2022-02-04 19:00:50|4517.9|4517.5|4518.9|4518.5|4518.9|4518.5|4517.9|4517.5|368
1644001260000|2022-02-04 19:01:00|4519.02|4518.62|4518.4|4518|4519.4|4519|4518.4|4518|242
1644001270000|2022-02-04 19:01:10|4518.15|4517.75|4518.65|4518.25|4519.15|4518.75|4517.9|4517.5|312
1644001280000|2022-02-04 19:01:20|4518.9|4518.5|4518.27|4517.87|4518.9|4518.5|4518.15|4517.75|132
1644001290000|2022-02-04 19:01:30|4518.4|4518|4518.4|4518|4519.02|4518.62|4518.15|4517.75|261
1644001300000|2022-02-04 19:01:40|4518.15|4517.75|4518.4|4518|4518.4|4518|4517.65|4517.25|385
1644001310000|2022-02-04 19:01:50|4518.15|4517.75|4518.65|4518.25|4519.15|4518.75|4517.65|4517.25|877
1644001320000|2022-02-04 19:02:00|4518.9|4518.5|4517.4|4517|4518.9|4518.5|4516.9|4516.5|724
1644001330000|2022-02-04 19:02:10|4517.65|4517.25|4517.9|4517.5|4518.15|4517.75|4517.4|4517|366
1644001340000|2022-02-04 19:02:20|4518.15|4517.75|4517.4|4517|4518.4|4518|4517.15|4516.75|302
1644001350000|2022-02-04 19:02:30|4517.52|4517.12|4517.15|4516.75|4517.77|4517.37|4517.15|4516.75|232
1644001360000|2022-02-04 19:02:40|4517.4|4517|4517.65|4517.25|4517.9|4517.5|4516.65|4516.25|362
1644001370000|2022-02-04 19:02:50|4517.4|4517|4518.15|4517.75|4518.15|4517.75|4517.4|4517|309
1644001380000|2022-02-04 19:03:00|4517.9|4517.5|4518.15|4517.75|4519.15|4518.75|4517.9|4517.5|976
1644001390000|2022-02-04 19:03:10|4518.02|4517.62|4519.15|4518.75|4519.15|4518.75|4518.02|4517.62|480
1644001400000|2022-02-04 19:03:20|4518.9|4518.5|4518.4|4518|4519.15|4518.75|4518.4|4518|832
1644001410000|2022-02-04 19:03:30|4518.15|4517.75|4517.9|4517.5|4518.15|4517.75|4517.15|4516.75|561
1644001420000|2022-02-04 19:03:40|4518.15|4517.75|4517.65|4517.25|4518.4|4518|4517.4|4517|542
1644001430000|2022-02-04 19:03:50|4517.52|4517.12|4518.15|4517.75|4518.15|4517.75|4517.15|4516.75|303
1644001440000|2022-02-04 19:04:00|4518.4|4518|4518.4|4518|4518.4|4518|4517.65|4517.25|493
1644001450000|2022-02-04 19:04:10|4518.15|4517.75|4518.65|4518.25|4518.65|4518.25|4517.9|4517.5|186
1644001460000|2022-02-04 19:04:20|4518.77|4518.37|4519.15|4518.75|4519.15|4518.75|4518.65|4518.25|455
1644001470000|2022-02-04 19:04:30|4518.9|4518.5|4518.65|4518.25|4518.9|4518.5|4518.65|4518.25|128
1644001480000|2022-02-04 19:04:40|4518.4|4518|4517.4|4517|4518.4|4518|4517.4|4517|390
1644001490000|2022-02-04 19:04:50|4517.15|4516.75|4515.9|4515.5|4517.4|4517|4515.9|4515.5|802
1644001500000|2022-02-04 19:05:00|4516.15|4515.75|4516.65|4516.25|4517.15|4516.75|4516.15|4515.75|359
1644001510000|2022-02-04 19:05:10|4516.4|4516|4515.4|4515|4516.4|4516|4515.15|4514.75|558
1644001520000|2022-02-04 19:05:20|4515.65|4515.25|4515.15|4514.75|4516.02|4515.62|4515.15|4514.75|613
1644001530000|2022-02-04 19:05:30|4515.4|4515|4515.9|4515.5|4515.9|4515.5|4514.9|4514.5|490
1644001540000|2022-02-04 19:05:40|4515.65|4515.25|4516.9|4516.5|4517.15|4516.75|4515.65|4515.25|530
1644001550000|2022-02-04 19:05:50|4516.65|4516.25|4517.9|4517.5|4517.9|4517.5|4516.65|4516.25|285
1644001560000|2022-02-04 19:06:00|4517.65|4517.25|4517.15|4516.75|4518.15|4517.75|4517.15|4516.75|361
1644001570000|2022-02-04 19:06:10|4517.65|4517.25|4517.65|4517.25|4517.65|4517.25|4516.9|4516.5|229
1644001580000|2022-02-04 19:06:20|4517.52|4517.12|4517.9|4517.5|4517.9|4517.5|4517.4|4517|247
1644001590000|2022-02-04 19:06:30|4517.65|4517.25|4517.52|4517.12|4517.65|4517.25|4517.27|4516.87|263
1644001600000|2022-02-04 19:06:40|4517.4|4517|4516.65|4516.25|4517.65|4517.25|4516.65|4516.25|367
1644001610000|2022-02-04 19:06:50|4516.4|4516|4516.27|4515.87|4516.65|4516.25|4516.15|4515.75|267
1644001620000|2022-02-04 19:07:00|4516.15|4515.75|4516.27|4515.87|4517.15|4516.75|4516.02|4515.62|391
1644001630000|2022-02-04 19:07:10|4516.15|4515.75|4515.4|4515|4516.15|4515.75|4515.4|4515|296
1644001640000|2022-02-04 19:07:20|4515.52|4515.12|4515.52|4515.12|4515.65|4515.25|4514.9|4514.5|424
1644001650000|2022-02-04 19:07:30|4515.4|4515|4515.4|4515|4515.9|4515.5|4515.02|4514.62|206
1644001660000|2022-02-04 19:07:40|4515.65|4515.25|4514.9|4514.5|4515.65|4515.25|4514.4|4514|424
1644001670000|2022-02-04 19:07:50|4514.65|4514.25|4515.15|4514.75|4515.4|4515|4514.65|4514.25|146
1644001680000|2022-02-04 19:08:00|4515.4|4515|4516.15|4515.75|4516.65|4516.25|4515.15|4514.75|276
1644001690000|2022-02-04 19:08:10|4516.4|4516|4515.9|4515.5|4516.4|4516|4515.9|4515.5|91
1644001700000|2022-02-04 19:08:20|4516.02|4515.62|4517.65|4517.25|4517.65|4517.25|4515.9|4515.5|993
1644001710000|2022-02-04 19:08:30|4517.9|4517.5|4517.15|4516.75|4517.9|4517.5|4517.15|4516.75|186
1644001720000|2022-02-04 19:08:40|4517.27|4516.87|4516.65|4516.25|4517.4|4517|4516.65|4516.25|245
1644001730000|2022-02-04 19:08:50|4516.9|4516.5|4517.4|4517|4517.4|4517|4516.9|4516.5|239
1644001740000|2022-02-04 19:09:00|4517.15|4516.75|4517.15|4516.75|4517.27|4516.87|4516.4|4516|321
1644001750000|2022-02-04 19:09:10|4517.02|4516.62|4517.4|4517|4517.52|4517.12|4516.9|4516.5|326
1644001760000|2022-02-04 19:09:20|4517.15|4516.75|4517.52|4517.12|4517.65|4517.25|4516.9|4516.5|202
1644001770000|2022-02-04 19:09:30|4517.65|4517.25|4518.02|4517.62|4518.15|4517.75|4517.4|4517|412
1644001780000|2022-02-04 19:09:40|4517.9|4517.5|4517.65|4517.25|4517.9|4517.5|4517.4|4517|122
1644001790000|2022-02-04 19:09:50|4517.9|4517.5|4517.65|4517.25|4517.9|4517.5|4517.15|4516.75|177
1644001800000|2022-02-04 19:10:00|4517.9|4517.5|4517.9|4517.5|4518.15|4517.75|4517.65|4517.25|194
1644001810000|2022-02-04 19:10:10|4518.15|4517.75|4517.9|4517.5|4518.15|4517.75|4517.4|4517|211
1644001820000|2022-02-04 19:10:20|4518.15|4517.75|4517.65|4517.25|4518.4|4518|4517.4|4517|345
1644001830000|2022-02-04 19:10:30|4517.9|4517.5|4517.4|4517|4517.9|4517.5|4517.15|4516.75|180
1644001840000|2022-02-04 19:10:40|4517.65|4517.25|4517.4|4517|4517.65|4517.25|4516.65|4516.25|295
1644001850000|2022-02-04 19:10:50|4517.15|4516.75|4517.15|4516.75|4517.15|4516.75|4516.65|4516.25|219
1644001860000|2022-02-04 19:11:00|4517.02|4516.62|4516.4|4516|4517.15|4516.75|4516.4|4516|157
1644001870000|2022-02-04 19:11:10|4516.15|4515.75|4515.4|4515|4516.15|4515.75|4515.4|4515|977
1644001880000|2022-02-04 19:11:20|4514.9|4514.5|4513.65|4513.25|4515.4|4515|4513.65|4513.25|976
1644001890000|2022-02-04 19:11:30|4513.9|4513.5|4513.65|4513.25|4514.15|4513.75|4513.52|4513.12|376
1644001900000|2022-02-04 19:11:40|4513.52|4513.12|4513.9|4513.5|4514.15|4513.75|4513.4|4513|265
1644001910000|2022-02-04 19:11:50|4514.02|4513.62|4514.65|4514.25|4514.9|4514.5|4513.9|4513.5|351
1644001920000|2022-02-04 19:12:00|4514.77|4514.37|4514.15|4513.75|4514.77|4514.37|4514.15|4513.75|221
1644001930000|2022-02-04 19:12:10|4514.4|4514|4513.9|4513.5|4514.4|4514|4513.65|4513.25|299
1644001940000|2022-02-04 19:12:20|4513.65|4513.25|4511.15|4510.75|4513.65|4513.25|4510.9|4510.5|1246
1644001950000|2022-02-04 19:12:30|4510.9|4510.5|4511.4|4511|4511.9|4511.5|4510.65|4510.25|934
1644001960000|2022-02-04 19:12:40|4511.65|4511.25|4511.15|4510.75|4511.65|4511.25|4511.15|4510.75|692
1644001970000|2022-02-04 19:12:50|4511.27|4510.87|4510.15|4509.75|4511.27|4510.87|4509.9|4509.5|811
1644001980000|2022-02-04 19:13:00|4510.27|4509.87|4510.65|4510.25|4511.15|4510.75|4510.15|4509.75|431
1644001990000|2022-02-04 19:13:10|4510.9|4510.5|4511.4|4511|4511.65|4511.25|4510.65|4510.25|462
1644002000000|2022-02-04 19:13:20|4511.52|4511.12|4511.65|4511.25|4512.15|4511.75|4511.4|4511|287
1644002010000|2022-02-04 19:13:30|4511.52|4511.12|4510.65|4510.25|4511.65|4511.25|4510.4|4510|280
1644002020000|2022-02-04 19:13:40|4511.15|4510.75|4509.4|4509|4511.15|4510.75|4509.4|4509|575
1644002030000|2022-02-04 19:13:50|4509.15|4508.75|4510.4|4510|4510.4|4510|4509.15|4508.75|363
1644002040000|2022-02-04 19:14:00|4510.52|4510.12|4511.27|4510.87|4511.27|4510.87|4510.15|4509.75|263
1644002050000|2022-02-04 19:14:10|4511.15|4510.75|4512.15|4511.75|4512.15|4511.75|4511.15|4510.75|246
1644002060000|2022-02-04 19:14:20|4512.4|4512|4511.9|4511.5|4512.65|4512.25|4511.65|4511.25|280
1644002070000|2022-02-04 19:14:30|4511.65|4511.25|4511.9|4511.5|4512.15|4511.75|4511.4|4511|170
1644002080000|2022-02-04 19:14:40|4512.15|4511.75|4512.15|4511.75|4512.52|4512.12|4511.9|4511.5|183
1644002090000|2022-02-04 19:14:50|4511.9|4511.5|4513.15|4512.75|4513.15|4512.75|4511.9|4511.5|280
1644002100000|2022-02-04 19:15:00|4512.9|4512.5|4513.4|4513|4513.65|4513.25|4512.65|4512.25|462
1644002110000|2022-02-04 19:15:10|4513.65|4513.25|4513.65|4513.25|4513.9|4513.5|4513.15|4512.75|463
1644002120000|2022-02-04 19:15:20|4513.9|4513.5|4513.9|4513.5|4514.15|4513.75|4513.65|4513.25|582
1644002130000|2022-02-04 19:15:30|4514.15|4513.75|4513.9|4513.5|4514.15|4513.75|4513.4|4513|292
1644002140000|2022-02-04 19:15:40|4513.65|4513.25|4513.65|4513.25|4513.9|4513.5|4513.15|4512.75|254
1644002150000|2022-02-04 19:15:50|4512.9|4512.5|4512.65|4512.25|4513.02|4512.62|4512.15|4511.75|416
1644002160000|2022-02-04 19:16:00|4512.4|4512|4511.9|4511.5|4512.77|4512.37|4511.4|4511|369
1644002170000|2022-02-04 19:16:10|4511.65|4511.25|4512.77|4512.37|4512.9|4512.5|4511.65|4511.25|240
1644002180000|2022-02-04 19:16:20|4512.9|4512.5|4512.9|4512.5|4513.15|4512.75|4512.9|4512.5|174
1644002190000|2022-02-04 19:16:30|4512.77|4512.37|4512.52|4512.12|4512.9|4512.5|4512.4|4512|147
1644002200000|2022-02-04 19:16:40|4512.4|4512|4512.15|4511.75|4512.9|4512.5|4512.15|4511.75|144
1644002210000|2022-02-04 19:16:50|4512.4|4512|4512.15|4511.75|4512.65|4512.25|4512.15|4511.75|91
1644002220000|2022-02-04 19:17:00|4512.4|4512|4511.9|4511.5|4512.65|4512.25|4511.65|4511.25|398
1644002230000|2022-02-04 19:17:10|4511.77|4511.37|4511.77|4511.37|4512.15|4511.75|4511.65|4511.25|373
1644002240000|2022-02-04 19:17:20|4511.65|4511.25|4512.27|4511.87|4512.4|4512|4511.65|4511.25|174
1644002250000|2022-02-04 19:17:30|4512.15|4511.75|4511.65|4511.25|4512.15|4511.75|4511.65|4511.25|194
1644002260000|2022-02-04 19:17:40|4511.9|4511.5|4511.4|4511|4512.15|4511.75|4511.15|4510.75|518
1644002270000|2022-02-04 19:17:50|4511.52|4511.12|4511.4|4511|4511.52|4511.12|4511.15|4510.75|181
1644002280000|2022-02-04 19:18:00|4511.65|4511.25|4512.4|4512|4512.4|4512|4511.65|4511.25|238
1644002290000|2022-02-04 19:18:10|4512.15|4511.75|4511.77|4511.37|4512.4|4512|4511.4|4511|124
1644002300000|2022-02-04 19:18:20|4511.65|4511.25|4511.4|4511|4511.9|4511.5|4511.4|4511|228
1644002310000|2022-02-04 19:18:30|4511.15|4510.75|4511.4|4511|4511.4|4511|4510.65|4510.25|511
1644002320000|2022-02-04 19:18:40|4511.27|4510.87|4511.15|4510.75|4511.4|4511|4510.9|4510.5|101
1644002330000|2022-02-04 19:18:50|4511.02|4510.62|4510.65|4510.25|4511.4|4511|4510.15|4509.75|308
1644002340000|2022-02-04 19:19:00|4510.4|4510|4510.15|4509.75|4510.65|4510.25|4509.9|4509.5|347
1644002350000|2022-02-04 19:19:10|4509.9|4509.5|4509.9|4509.5|4510.4|4510|4509.9|4509.5|304
1644002360000|2022-02-04 19:19:20|4510.15|4509.75|4510.15|4509.75|4510.4|4510|4510.15|4509.75|148
1644002370000|2022-02-04 19:19:30|4509.9|4509.5|4510.65|4510.25|4510.65|4510.25|4509.9|4509.5|181
1644002380000|2022-02-04 19:19:40|4510.4|4510|4509.9|4509.5|4510.65|4510.25|4509.9|4509.5|257
1644002390000|2022-02-04 19:19:50|4509.65|4509.25|4506.65|4506.25|4509.65|4509.25|4506.65|4506.25|1313
1644002400000|2022-02-04 19:20:00|4506.9|4506.5|4508.65|4508.25|4508.65|4508.25|4506.65|4506.25|768
1644002410000|2022-02-04 19:20:10|4508.9|4508.5|4508.15|4507.75|4509.65|4509.25|4508.15|4507.75|842
1644002420000|2022-02-04 19:20:20|4507.65|4507.25|4506.9|4506.5|4507.65|4507.25|4506.4|4506|1019
1644002430000|2022-02-04 19:20:30|4507.02|4506.62|4508.15|4507.75|4508.15|4507.75|4507.02|4506.62|884
1644002440000|2022-02-04 19:20:40|4508.4|4508|4509.15|4508.75|4509.15|4508.75|4507.9|4507.5|555
1644002450000|2022-02-04 19:20:50|4509.9|4509.5|4509.15|4508.75|4510.15|4509.75|4508.65|4508.25|880
1644002460000|2022-02-04 19:21:00|4508.9|4508.5|4509.15|4508.75|4509.15|4508.75|4508.4|4508|419
1644002470000|2022-02-04 19:21:10|4509.4|4509|4509.4|4509|4509.77|4509.37|4509.15|4508.75|441
1644002480000|2022-02-04 19:21:20|4509.65|4509.25|4510.4|4510|4510.65|4510.25|4509.65|4509.25|632
1644002490000|2022-02-04 19:21:30|4510.15|4509.75|4509.15|4508.75|4510.15|4509.75|4509.15|4508.75|248
1644002500000|2022-02-04 19:21:40|4509.4|4509|4509.4|4509|4509.9|4509.5|4509.15|4508.75|159
1644002510000|2022-02-04 19:21:50|4509.15|4508.75|4509.4|4509|4509.65|4509.25|4509.02|4508.62|176
1644002520000|2022-02-04 19:22:00|4509.52|4509.12|4510.4|4510|4510.4|4510|4509.4|4509|115
1644002530000|2022-02-04 19:22:10|4510.65|4510.25|4512.15|4511.75|4512.4|4512|4510.52|4510.12|848
1644002540000|2022-02-04 19:22:20|4511.9|4511.5|4512.15|4511.75|4512.4|4512|4511.65|4511.25|354
1644002550000|2022-02-04 19:22:30|4512.4|4512|4512.65|4512.25|4512.65|4512.25|4512.15|4511.75|371
1644002560000|2022-02-04 19:22:40|4512.4|4512|4512.15|4511.75|4512.65|4512.25|4511.9|4511.5|437
1644002570000|2022-02-04 19:22:50|4511.65|4511.25|4511.65|4511.25|4512.15|4511.75|4511.4|4511|317
1644002580000|2022-02-04 19:23:00|4511.9|4511.5|4512.4|4512|4512.4|4512|4511.65|4511.25|226
1644002590000|2022-02-04 19:23:10|4512.27|4511.87|4513.9|4513.5|4513.9|4513.5|4512.15|4511.75|397
1644002600000|2022-02-04 19:23:20|4513.65|4513.25|4513.52|4513.12|4513.9|4513.5|4513.4|4513|152
1644002610000|2022-02-04 19:23:30|4513.65|4513.25|4513.4|4513|4513.65|4513.25|4513.27|4512.87|153
1644002620000|2022-02-04 19:23:40|4513.15|4512.75|4512.9|4512.5|4513.15|4512.75|4512.65|4512.25|222
1644002630000|2022-02-04 19:23:50|4512.65|4512.25|4512.65|4512.25|4512.9|4512.5|4512.4|4512|150
1644002640000|2022-02-04 19:24:00|4512.52|4512.12|4512.65|4512.25|4512.77|4512.37|4512.15|4511.75|88
1644002650000|2022-02-04 19:24:10|4512.4|4512|4511.9|4511.5|4513.15|4512.75|4511.9|4511.5|353
1644002660000|2022-02-04 19:24:20|4511.65|4511.25|4511.4|4511|4511.65|4511.25|4510.4|4510|538
1644002670000|2022-02-04 19:24:30|4511.15|4510.75|4511.15|4510.75|4511.4|4511|4510.9|4510.5|570
1644002680000|2022-02-04 19:24:40|4510.9|4510.5|4511.15|4510.75|4512.15|4511.75|4510.9|4510.5|400
1644002690000|2022-02-04 19:24:50|4510.9|4510.5|4511.15|4510.75|4511.4|4511|4510.9|4510.5|408
1644002700000|2022-02-04 19:25:00|4511.4|4511|4511.4|4511|4511.65|4511.25|4510.9|4510.5|275
1644002710000|2022-02-04 19:25:10|4511.65|4511.25|4511.15|4510.75|4511.65|4511.25|4510.4|4510|777
1644002720000|2022-02-04 19:25:20|4510.9|4510.5|4511.9|4511.5|4512.4|4512|4510.9|4510.5|446
1644002730000|2022-02-04 19:25:30|4512.15|4511.75|4512.65|4512.25|4512.9|4512.5|4512.15|4511.75|446
1644002740000|2022-02-04 19:25:40|4512.9|4512.5|4512.77|4512.37|4513.65|4513.25|4512.15|4511.75|422
1644002750000|2022-02-04 19:25:50|4512.9|4512.5|4513.52|4513.12|4513.65|4513.25|4512.65|4512.25|258
1644002760000|2022-02-04 19:26:00|4513.65|4513.25|4514.15|4513.75|4515.4|4515|4513.65|4513.25|968
1644002770000|2022-02-04 19:26:10|4513.9|4513.5|4513.9|4513.5|4514.15|4513.75|4513.65|4513.25|314
1644002780000|2022-02-04 19:26:20|4514.15|4513.75|4514.65|4514.25|4514.9|4514.5|4514.15|4513.75|233
1644002790000|2022-02-04 19:26:30|4514.77|4514.37|4514.9|4514.5|4515.15|4514.75|4514.4|4514|299
1644002800000|2022-02-04 19:26:40|4514.65|4514.25|4515.02|4514.62|4515.4|4515|4514.4|4514|218
1644002810000|2022-02-04 19:26:50|4515.15|4514.75|4515.27|4514.87|4515.65|4515.25|4515.02|4514.62|176
1644002820000|2022-02-04 19:27:00|4515.4|4515|4515.9|4515.5|4516.4|4516|4515.15|4514.75|392
1644002830000|2022-02-04 19:27:10|4516.15|4515.75|4515.4|4515|4516.15|4515.75|4515.15|4514.75|511
1644002840000|2022-02-04 19:27:20|4514.9|4514.5|4514.65|4514.25|4514.9|4514.5|4514.4|4514|282
1644002850000|2022-02-04 19:27:30|4514.52|4514.12|4514.15|4513.75|4514.9|4514.5|4513.9|4513.5|184
1644002860000|2022-02-04 19:27:40|4514.4|4514|4514.15|4513.75|4514.65|4514.25|4514.15|4513.75|94
1644002870000|2022-02-04 19:27:50|4514.27|4513.87|4514.52|4514.12|4514.65|4514.25|4514.15|4513.75|154
1644002880000|2022-02-04 19:28:00|4514.65|4514.25|4514.65|4514.25|4514.77|4514.37|4514.15|4513.75|240
1644002890000|2022-02-04 19:28:10|4514.52|4514.12|4514.4|4514|4514.65|4514.25|4513.65|4513.25|147
1644002900000|2022-02-04 19:28:20|4514.27|4513.87|4513.9|4513.5|4514.4|4514|4513.9|4513.5|133
1644002910000|2022-02-04 19:28:30|4513.65|4513.25|4513.9|4513.5|4514.4|4514|4513.65|4513.25|307
1644002920000|2022-02-04 19:28:40|4513.77|4513.37|4513.77|4513.37|4514.15|4513.75|4513.65|4513.25|151
1644002930000|2022-02-04 19:28:50|4513.65|4513.25|4514.15|4513.75|4514.4|4514|4513.65|4513.25|173
1644002940000|2022-02-04 19:29:00|4514.27|4513.87|4514.4|4514|4514.4|4514|4513.65|4513.25|215
1644002950000|2022-02-04 19:29:10|4514.65|4514.25|4514.9|4514.5|4514.9|4514.5|4513.9|4513.5|224
1644002960000|2022-02-04 19:29:20|4514.65|4514.25|4514.65|4514.25|4514.9|4514.5|4514.4|4514|92
1644002970000|2022-02-04 19:29:30|4514.52|4514.12|4513.65|4513.25|4514.9|4514.5|4513.65|4513.25|252
1644002980000|2022-02-04 19:29:40|4513.4|4513|4513.15|4512.75|4513.4|4513|4512.15|4511.75|386
1644002990000|2022-02-04 19:29:50|4513.4|4513|4513.15|4512.75|4513.65|4513.25|4513.15|4512.75|133
1644003000000|2022-02-04 19:30:00|4513.4|4513|4512.27|4511.87|4513.4|4513|4512.15|4511.75|369
1644003010000|2022-02-04 19:30:10|4512.15|4511.75|4512.15|4511.75|4512.4|4512|4511.9|4511.5|425
1644003020000|2022-02-04 19:30:20|4512.4|4512|4513.65|4513.25|4513.65|4513.25|4512.15|4511.75|270
1644003030000|2022-02-04 19:30:30|4513.52|4513.12|4514.9|4514.5|4514.9|4514.5|4513.15|4512.75|198
1644003040000|2022-02-04 19:30:40|4515.15|4514.75|4515.15|4514.75|4515.15|4514.75|4514.4|4514|531
1644003050000|2022-02-04 19:30:50|4515.4|4515|4515.15|4514.75|4515.4|4515|4514.9|4514.5|248
1644003060000|2022-02-04 19:31:00|4514.9|4514.5|4515.15|4514.75|4515.15|4514.75|4514.65|4514.25|297
1644003070000|2022-02-04 19:31:10|4514.9|4514.5|4515.65|4515.25|4516.15|4515.75|4514.9|4514.5|385
1644003080000|2022-02-04 19:31:20|4515.4|4515|4514.9|4514.5|4515.4|4515|4514.65|4514.25|515
1644003090000|2022-02-04 19:31:30|4515.15|4514.75|4514.65|4514.25|4515.4|4515|4514.65|4514.25|203
1644003100000|2022-02-04 19:31:40|4514.4|4514|4515.15|4514.75|4515.4|4515|4514.4|4514|117
1644003110000|2022-02-04 19:31:50|4515.27|4514.87|4514.65|4514.25|4515.4|4515|4514.65|4514.25|87
1644003120000|2022-02-04 19:32:00|4514.4|4514|4513.9|4513.5|4514.65|4514.25|4513.65|4513.25|311
1644003130000|2022-02-04 19:32:10|4513.65|4513.25|4513.9|4513.5|4514.02|4513.62|4513.65|4513.25|103
1644003140000|2022-02-04 19:32:20|4514.15|4513.75|4514.52|4514.12|4514.52|4514.12|4513.9|4513.5|195
1644003150000|2022-02-04 19:32:30|4514.65|4514.25|4515.15|4514.75|4515.15|4514.75|4514.4|4514|195
1644003160000|2022-02-04 19:32:40|4515.4|4515|4515.4|4515|4515.52|4515.12|4514.9|4514.5|198
1644003170000|2022-02-04 19:32:50|4515.65|4515.25|4515.4|4515|4515.65|4515.25|4515.15|4514.75|241
1644003180000|2022-02-04 19:33:00|4515.15|4514.75|4516.15|4515.75|4516.65|4516.25|4515.15|4514.75|321
1644003190000|2022-02-04 19:33:10|4516.4|4516|4516.4|4516|4516.4|4516|4516.15|4515.75|418
1644003200000|2022-02-04 19:33:20|4516.15|4515.75|4516.65|4516.25|4516.9|4516.5|4516.15|4515.75|636
1644003210000|2022-02-04 19:33:30|4516.9|4516.5|4517.9|4517.5|4517.9|4517.5|4516.9|4516.5|1023
1644003220000|2022-02-04 19:33:40|4518.15|4517.75|4520.4|4520|4520.9|4520.5|4518.15|4517.75|2058
1644003230000|2022-02-04 19:33:50|4520.15|4519.75|4520.15|4519.75|4520.4|4520|4519.9|4519.5|369
1644003240000|2022-02-04 19:34:00|4519.9|4519.5|4518.15|4517.75|4520.02|4519.62|4517.9|4517.5|1111
1644003250000|2022-02-04 19:34:10|4517.9|4517.5|4518.9|4518.5|4519.02|4518.62|4517.9|4517.5|634
1644003260000|2022-02-04 19:34:20|4519.4|4519|4518.77|4518.37|4519.52|4519.12|4518.65|4518.25|232
1644003270000|2022-02-04 19:34:30|4518.65|4518.25|4518.4|4518|4518.9|4518.5|4518.4|4518|174
1644003280000|2022-02-04 19:34:40|4518.15|4517.75|4518.15|4517.75|4518.4|4518|4517.77|4517.37|358
1644003290000|2022-02-04 19:34:50|4518.27|4517.87|4518.15|4517.75|4518.4|4518|4517.9|4517.5|195
1644003300000|2022-02-04 19:35:00|4517.9|4517.5|4519.4|4519|4519.65|4519.25|4517.9|4517.5|384
1644003310000|2022-02-04 19:35:10|4519.65|4519.25|4518.15|4517.75|4519.65|4519.25|4518.15|4517.75|261
1644003320000|2022-02-04 19:35:20|4518.27|4517.87|4519.27|4518.87|4519.4|4519|4517.9|4517.5|304
1644003330000|2022-02-04 19:35:30|4519.4|4519|4520.15|4519.75|4520.15|4519.75|4519.15|4518.75|338
1644003340000|2022-02-04 19:35:40|4519.9|4519.5|4519.77|4519.37|4520.15|4519.75|4519.4|4519|214
1644003350000|2022-02-04 19:35:50|4519.65|4519.25|4519.4|4519|4520.15|4519.75|4519.15|4518.75|365
1644003360000|2022-02-04 19:36:00|4519.15|4518.75|4519.4|4519|4519.4|4519|4518.65|4518.25|240
1644003370000|2022-02-04 19:36:10|4519.27|4518.87|4520.15|4519.75|4520.15|4519.75|4518.9|4518.5|265
1644003380000|2022-02-04 19:36:20|4520.02|4519.62|4519.65|4519.25|4520.15|4519.75|4519.65|4519.25|130
1644003390000|2022-02-04 19:36:30|4519.4|4519|4519.9|4519.5|4519.9|4519.5|4518.9|4518.5|233
1644003400000|2022-02-04 19:36:40|4520.15|4519.75|4520.65|4520.25|4520.65|4520.25|4520.15|4519.75|382
1644003410000|2022-02-04 19:36:50|4520.52|4520.12|4519.4|4519|4520.9|4520.5|4519.4|4519|1126
1644003420000|2022-02-04 19:37:00|4519.65|4519.25|4519.9|4519.5|4520.15|4519.75|4519.65|4519.25|232
1644003430000|2022-02-04 19:37:10|4520.15|4519.75|4518.65|4518.25|4520.15|4519.75|4518.4|4518|505
1644003440000|2022-02-04 19:37:20|4518.4|4518|4520.15|4519.75|4520.15|4519.75|4518.4|4518|316
1644003450000|2022-02-04 19:37:30|4520.27|4519.87|4520.65|4520.25|4520.65|4520.25|4520.15|4519.75|174
1644003460000|2022-02-04 19:37:40|4520.9|4520.5|4520.77|4520.37|4521.02|4520.62|4520.65|4520.25|214
1644003470000|2022-02-04 19:37:50|4520.9|4520.5|4523.15|4522.75|4523.15|4522.75|4520.52|4520.12|1526
1644003480000|2022-02-04 19:38:00|4522.9|4522.5|4523.02|4522.62|4524.15|4523.75|4522.77|4522.37|1605
1644003490000|2022-02-04 19:38:10|4523.15|4522.75|4523.9|4523.5|4524.15|4523.75|4522.9|4522.5|656
1644003500000|2022-02-04 19:38:20|4523.77|4523.37|4523.15|4522.75|4523.9|4523.5|4523.15|4522.75|379
1644003510000|2022-02-04 19:38:30|4522.9|4522.5|4521.15|4520.75|4522.9|4522.5|4520.4|4520|922
1644003520000|2022-02-04 19:38:40|4520.9|4520.5|4519.9|4519.5|4521.02|4520.62|4519.77|4519.37|534
1644003530000|2022-02-04 19:38:50|4519.65|4519.25|4519.65|4519.25|4519.9|4519.5|4518.9|4518.5|752
1644003540000|2022-02-04 19:39:00|4519.9|4519.5|4519.4|4519|4520.4|4520|4519.27|4518.87|475
1644003550000|2022-02-04 19:39:10|4519.65|4519.25|4519.65|4519.25|4519.65|4519.25|4518.9|4518.5|289
1644003560000|2022-02-04 19:39:20|4519.9|4519.5|4520.65|4520.25|4520.9|4520.5|4519.4|4519|421
1644003570000|2022-02-04 19:39:30|4520.77|4520.37|4521.15|4520.75|4521.77|4521.37|4520.65|4520.25|399
1644003580000|2022-02-04 19:39:40|4521.4|4521|4521.4|4521|4521.65|4521.25|4521.15|4520.75|168
1644003590000|2022-02-04 19:39:50|4521.27|4520.87|4521.4|4521|4521.9|4521.5|4520.77|4520.37|292
1644003600000|2022-02-04 19:40:00|4521.65|4521.25|4521.4|4521|4522.15|4521.75|4521.4|4521|316
1644003610000|2022-02-04 19:40:10|4521.65|4521.25|4521.9|4521.5|4522.4|4522|4521.65|4521.25|420
1644003620000|2022-02-04 19:40:20|4522.15|4521.75|4522.4|4522|4522.4|4522|4521.77|4521.37|174
1644003630000|2022-02-04 19:40:30|4522.65|4522.25|4522.9|4522.5|4522.9|4522.5|4522.15|4521.75|246
1644003640000|2022-02-04 19:40:40|4522.65|4522.25|4523.15|4522.75|4523.4|4523|4522.65|4522.25|206
1644003650000|2022-02-04 19:40:50|4523.4|4523|4522.9|4522.5|4523.65|4523.25|4522.52|4522.12|355
1644003660000|2022-02-04 19:41:00|4522.65|4522.25|4522.9|4522.5|4523.15|4522.75|4522.4|4522|302
1644003670000|2022-02-04 19:41:10|4522.65|4522.25|4522.65|4522.25|4522.77|4522.37|4522.4|4522|330
1644003680000|2022-02-04 19:41:20|4522.9|4522.5|4522.65|4522.25|4523.15|4522.75|4522.65|4522.25|179
1644003690000|2022-02-04 19:41:30|4522.4|4522|4523.15|4522.75|4523.15|4522.75|4522.4|4522|161
1644003700000|2022-02-04 19:41:40|4523.02|4522.62|4523.4|4523|4523.4|4523|4522.65|4522.25|140
1644003710000|2022-02-04 19:41:50|4523.65|4523.25|4522.9|4522.5|4523.9|4523.5|4522.77|4522.37|650
1644003720000|2022-02-04 19:42:00|4523.15|4522.75|4522.65|4522.25|4523.65|4523.25|4522.65|4522.25|337
1644003730000|2022-02-04 19:42:10|4522.4|4522|4521.4|4521|4522.4|4522|4520.4|4520|505
1644003740000|2022-02-04 19:42:20|4521.15|4520.75|4519.9|4519.5|4521.4|4521|4519.9|4519.5|681
1644003750000|2022-02-04 19:42:30|4519.77|4519.37|4518.15|4517.75|4519.77|4519.37|4517.4|4517|1302
1644003760000|2022-02-04 19:42:40|4518.4|4518|4518.65|4518.25|4519.65|4519.25|4518.15|4517.75|803
1644003770000|2022-02-04 19:42:50|4518.52|4518.12|4519.15|4518.75|4519.65|4519.25|4518.15|4517.75|902
1644003780000|2022-02-04 19:43:00|4518.9|4518.5|4518.65|4518.25|4519.02|4518.62|4518.15|4517.75|417
1644003790000|2022-02-04 19:43:10|4518.9|4518.5|4519.65|4519.25|4519.65|4519.25|4518.65|4518.25|358
1644003800000|2022-02-04 19:43:20|4519.52|4519.12|4520.15|4519.75|4520.15|4519.75|4519.4|4519|250
1644003810000|2022-02-04 19:43:30|4520.4|4520|4520.4|4520|4520.65|4520.25|4520.4|4520|275
1644003820000|2022-02-04 19:43:40|4520.52|4520.12|4520.65|4520.25|4520.65|4520.25|4520.27|4519.87|86
1644003830000|2022-02-04 19:43:50|4520.52|4520.12|4518.9|4518.5|4520.65|4520.25|4518.65|4518.25|1048
1644003840000|2022-02-04 19:44:00|4518.65|4518.25|4516.4|4516|4518.65|4518.25|4516.15|4515.75|1222
1644003850000|2022-02-04 19:44:10|4516.15|4515.75|4516.77|4516.37|4516.9|4516.5|4515.65|4515.25|537
1644003860000|2022-02-04 19:44:20|4516.65|4516.25|4517.65|4517.25|4518.27|4517.87|4516.65|4516.25|795
1644003870000|2022-02-04 19:44:30|4517.15|4516.75|4517.15|4516.75|4517.4|4517|4516.9|4516.5|380
1644003880000|2022-02-04 19:44:40|4517.4|4517|4517.65|4517.25|4518.15|4517.75|4517.4|4517|260
1644003890000|2022-02-04 19:44:50|4517.4|4517|4517.15|4516.75|4517.65|4517.25|4516.65|4516.25|324
1644003900000|2022-02-04 19:45:00|4516.9|4516.5|4515.15|4514.75|4516.9|4516.5|4514.9|4514.5|752
1644003910000|2022-02-04 19:45:10|4515.4|4515|4516.4|4516|4516.9|4516.5|4515.4|4515|421
1644003920000|2022-02-04 19:45:20|4516.52|4516.12|4517.4|4517|4518.15|4517.75|4516.15|4515.75|343
1644003930000|2022-02-04 19:45:30|4517.65|4517.25|4517.65|4517.25|4517.9|4517.5|4517.27|4516.87|358
1644003940000|2022-02-04 19:45:40|4517.9|4517.5|4518.15|4517.75|4518.15|4517.75|4517.65|4517.25|114
1644003950000|2022-02-04 19:45:50|4518.02|4517.62|4516.9|4516.5|4518.15|4517.75|4516.9|4516.5|98
1644003960000|2022-02-04 19:46:00|4517.15|4516.75|4516.4|4516|4517.4|4517|4515.77|4515.37|412
1644003970000|2022-02-04 19:46:10|4516.65|4516.25|4517.15|4516.75|4517.65|4517.25|4516.65|4516.25|278
1644003980000|2022-02-04 19:46:20|4517.4|4517|4516.15|4515.75|4517.52|4517.12|4516.15|4515.75|148
1644003990000|2022-02-04 19:46:30|4516.27|4515.87|4516.4|4516|4516.4|4516|4515.9|4515.5|114
1644004000000|2022-02-04 19:46:40|4516.9|4516.5|4516.65|4516.25|4517.15|4516.75|4516.65|4516.25|118
1644004010000|2022-02-04 19:46:50|4516.9|4516.5|4516.9|4516.5|4516.9|4516.5|4516.4|4516|118
1644004020000|2022-02-04 19:47:00|4516.77|4516.37|4515.15|4514.75|4516.77|4516.37|4515.15|4514.75|243
1644004030000|2022-02-04 19:47:10|4515.4|4515|4515.9|4515.5|4516.15|4515.75|4515.15|4514.75|156
1644004040000|2022-02-04 19:47:20|4516.15|4515.75|4514.9|4514.5|4516.15|4515.75|4514.9|4514.5|229
1644004050000|2022-02-04 19:47:30|4514.65|4514.25|4514.9|4514.5|4515.15|4514.75|4514.65|4514.25|289
1644004060000|2022-02-04 19:47:40|4514.65|4514.25|4514.65|4514.25|4514.65|4514.25|4513.65|4513.25|468
1644004070000|2022-02-04 19:47:50|4515.15|4514.75|4515.27|4514.87|4515.65|4515.25|4515.15|4514.75|309
1644004080000|2022-02-04 19:48:00|4515.4|4515|4515.65|4515.25|4515.9|4515.5|4515.27|4514.87|121
1644004090000|2022-02-04 19:48:10|4515.77|4515.37|4515.65|4515.25|4515.9|4515.5|4515.02|4514.62|204
1644004100000|2022-02-04 19:48:20|4515.9|4515.5|4517.4|4517|4517.4|4517|4515.9|4515.5|176
1644004110000|2022-02-04 19:48:30|4517.15|4516.75|4517.65|4517.25|4517.9|4517.5|4516.9|4516.5|239
1644004120000|2022-02-04 19:48:40|4517.4|4517|4516.65|4516.25|4517.9|4517.5|4516.4|4516|480
1644004130000|2022-02-04 19:48:50|4516.4|4516|4515.4|4515|4516.4|4516|4515.15|4514.75|189
1644004140000|2022-02-04 19:49:00|4515.65|4515.25|4515.4|4515|4516.4|4516|4515.4|4515|146
1644004150000|2022-02-04 19:49:10|4515.15|4514.75|4515.65|4515.25|4516.15|4515.75|4515.15|4514.75|145
1644004160000|2022-02-04 19:49:20|4515.9|4515.5|4515.15|4514.75|4516.15|4515.75|4514.65|4514.25|210
1644004170000|2022-02-04 19:49:30|4515.4|4515|4515.4|4515|4515.4|4515|4514.4|4514|385
1644004180000|2022-02-04 19:49:40|4515.65|4515.25|4516.65|4516.25|4516.9|4516.5|4515.65|4515.25|196
1644004190000|2022-02-04 19:49:50|4516.9|4516.5|4516.9|4516.5|4517.4|4517|4516.4|4516|262
1644004200000|2022-02-04 19:50:00|4517.15|4516.75|4516.9|4516.5|4517.15|4516.75|4515.9|4515.5|486
1644004210000|2022-02-04 19:50:10|4517.02|4516.62|4517.65|4517.25|4517.9|4517.5|4516.9|4516.5|400
1644004220000|2022-02-04 19:50:20|4517.4|4517|4517.77|4517.37|4517.9|4517.5|4517.4|4517|302
1644004230000|2022-02-04 19:50:30|4517.65|4517.25|4519.15|4518.75|4519.4|4519|4517.65|4517.25|717
1644004240000|2022-02-04 19:50:40|4518.9|4518.5|4518.65|4518.25|4519.4|4519|4518.65|4518.25|446
1644004250000|2022-02-04 19:50:50|4518.9|4518.5|4517.9|4517.5|4518.9|4518.5|4517.9|4517.5|366
1644004260000|2022-02-04 19:51:00|4518.15|4517.75|4517.9|4517.5|4518.15|4517.75|4516.65|4516.25|459
1644004270000|2022-02-04 19:51:10|4518.15|4517.75|4518.9|4518.5|4518.9|4518.5|4518.15|4517.75|378
1644004280000|2022-02-04 19:51:20|4519.02|4518.62|4519.15|4518.75|4519.4|4519|4518.9|4518.5|295
1644004290000|2022-02-04 19:51:30|4519.4|4519|4519.65|4519.25|4519.65|4519.25|4519.15|4518.75|454
1644004300000|2022-02-04 19:51:40|4520.15|4519.75|4519.4|4519|4520.15|4519.75|4519.4|4519|784
1644004310000|2022-02-04 19:51:50|4519.15|4518.75|4518.9|4518.5|4519.9|4519.5|4518.9|4518.5|351
1644004320000|2022-02-04 19:52:00|4519.15|4518.75|4519.4|4519|4520.02|4519.62|4519.15|4518.75|397
1644004330000|2022-02-04 19:52:10|4519.65|4519.25|4518.65|4518.25|4519.65|4519.25|4518.65|4518.25|294
1644004340000|2022-02-04 19:52:20|4518.4|4518|4518.9|4518.5|4518.9|4518.5|4518.15|4517.75|326
1644004350000|2022-02-04 19:52:30|4518.65|4518.25|4518.9|4518.5|4519.4|4519|4518.65|4518.25|140
1644004360000|2022-02-04 19:52:40|4519.02|4518.62|4518.15|4517.75|4519.15|4518.75|4518.15|4517.75|169
1644004370000|2022-02-04 19:52:50|4517.9|4517.5|4518.27|4517.87|4518.65|4518.25|4517.65|4517.25|308
1644004380000|2022-02-04 19:53:00|4518.4|4518|4516.4|4516|4518.4|4518|4515.9|4515.5|785
1644004390000|2022-02-04 19:53:10|4516.65|4516.25|4516.9|4516.5|4517.15|4516.75|4516.4|4516|337
1644004400000|2022-02-04 19:53:20|4517.02|4516.62|4518.15|4517.75|4518.15|4517.75|4516.77|4516.37|215
1644004410000|2022-02-04 19:53:30|4517.9|4517.5|4517.4|4517|4517.9|4517.5|4517.15|4516.75|283
1644004420000|2022-02-04 19:53:40|4517.27|4516.87|4517.4|4517|4517.4|4517|4516.9|4516.5|163
1644004430000|2022-02-04 19:53:50|4517.15|4516.75|4517.9|4517.5|4517.9|4517.5|4517.15|4516.75|169
1644004440000|2022-02-04 19:54:00|4517.65|4517.25|4517.4|4517|4518.4|4518|4517.15|4516.75|324
1644004450000|2022-02-04 19:54:10|4517.65|4517.25|4517.9|4517.5|4518.65|4518.25|4517.27|4516.87|252
1644004460000|2022-02-04 19:54:20|4518.02|4517.62|4518.15|4517.75|4518.52|4518.12|4517.9|4517.5|131
1644004470000|2022-02-04 19:54:30|4517.9|4517.5|4518.4|4518|4518.52|4518.12|4517.9|4517.5|208
1644004480000|2022-02-04 19:54:40|4518.65|4518.25|4520.9|4520.5|4520.9|4520.5|4518.65|4518.25|833
1644004490000|2022-02-04 19:54:50|4521.15|4520.75|4521.15|4520.75|4521.65|4521.25|4520.9|4520.5|889
1644004500000|2022-02-04 19:55:00|4520.9|4520.5|4521.65|4521.25|4521.77|4521.37|4520.9|4520.5|523
1644004510000|2022-02-04 19:55:10|4521.4|4521|4521.65|4521.25|4522.15|4521.75|4521.4|4521|670
1644004520000|2022-02-04 19:55:20|4521.77|4521.37|4522.4|4522|4522.65|4522.25|4521.65|4521.25|711
1644004530000|2022-02-04 19:55:30|4522.65|4522.25|4522.15|4521.75|4522.65|4522.25|4521.9|4521.5|620
1644004540000|2022-02-04 19:55:40|4521.9|4521.5|4522.65|4522.25|4522.65|4522.25|4521.9|4521.5|378
1644004550000|2022-02-04 19:55:50|4522.77|4522.37|4523.65|4523.25|4523.9|4523.5|4522.65|4522.25|716
1644004560000|2022-02-04 19:56:00|4523.4|4523|4522.9|4522.5|4523.4|4523|4522.4|4522|897
1644004570000|2022-02-04 19:56:10|4522.77|4522.37|4522.65|4522.25|4522.9|4522.5|4521.9|4521.5|713
1644004580000|2022-02-04 19:56:20|4522.4|4522|4521.65|4521.25|4522.4|4522|4521.4|4521|432
1644004590000|2022-02-04 19:56:30|4521.4|4521|4521.9|4521.5|4522.15|4521.75|4521.4|4521|479
1644004600000|2022-02-04 19:56:40|4522.15|4521.75|4522.15|4521.75|4522.4|4522|4521.65|4521.25|463
1644004610000|2022-02-04 19:56:50|4522.4|4522|4523.4|4523|4523.4|4523|4522.15|4521.75|662
1644004620000|2022-02-04 19:57:00|4523.15|4522.75|4521.9|4521.5|4523.15|4522.75|4521.9|4521.5|514
1644004630000|2022-02-04 19:57:10|4521.77|4521.37|4520.65|4520.25|4521.9|4521.5|4520.65|4520.25|516
1644004640000|2022-02-04 19:57:20|4520.77|4520.37|4522.15|4521.75|4522.4|4522|4520.52|4520.12|423
1644004650000|2022-02-04 19:57:30|4521.9|4521.5|4521.65|4521.25|4522.15|4521.75|4521.65|4521.25|309
1644004660000|2022-02-04 19:57:40|4521.9|4521.5|4521.4|4521|4521.9|4521.5|4521.02|4520.62|286
1644004670000|2022-02-04 19:57:50|4521.27|4520.87|4521.9|4521.5|4521.9|4521.5|4521.15|4520.75|310
1644004680000|2022-02-04 19:58:00|4522.15|4521.75|4522.15|4521.75|4522.9|4522.5|4521.9|4521.5|394
1644004690000|2022-02-04 19:58:10|4522.27|4521.87|4521.9|4521.5|4522.4|4522|4521.65|4521.25|284
1644004700000|2022-02-04 19:58:20|4521.65|4521.25|4521.9|4521.5|4522.15|4521.75|4521.15|4520.75|389
1644004710000|2022-02-04 19:58:30|4521.77|4521.37|4521.4|4521|4521.9|4521.5|4521.15|4520.75|309
1644004720000|2022-02-04 19:58:40|4521.65|4521.25|4521.4|4521|4521.65|4521.25|4521.15|4520.75|271
1644004730000|2022-02-04 19:58:50|4521.65|4521.25|4521.15|4520.75|4521.65|4521.25|4521.15|4520.75|189
1644004740000|2022-02-04 19:59:00|4521.4|4521|4520.65|4520.25|4521.4|4521|4520.4|4520|330
1644004750000|2022-02-04 19:59:10|4520.4|4520|4521.9|4521.5|4521.9|4521.5|4520.4|4520|509
1644004760000|2022-02-04 19:59:20|4521.65|4521.25|4521.9|4521.5|4521.9|4521.5|4521.4|4521|201
1644004770000|2022-02-04 19:59:30|4521.65|4521.25|4522.15|4521.75|4522.15|4521.75|4521.4|4521|232
1644004780000|2022-02-04 19:59:40|4522.4|4522|4522.9|4522.5|4523.02|4522.62|4522.15|4521.75|413
1644004790000|2022-02-04 19:59:50|4523.15|4522.75|4523.65|4523.25|4523.9|4523.5|4523.15|4522.75|463
1644004800000|2022-02-04 20:00:00|4523.77|4523.37|4523.65|4523.25|4524.4|4524|4523.65|4523.25|705
1644004810000|2022-02-04 20:00:10|4523.9|4523.5|4525.65|4525.25|4525.65|4525.25|4523.9|4523.5|1047
1644004820000|2022-02-04 20:00:20|4525.9|4525.5|4526.15|4525.75|4526.4|4526|4525.65|4525.25|1133
1644004830000|2022-02-04 20:00:30|4526.27|4525.87|4526.4|4526|4526.4|4526|4525.65|4525.25|530
1644004840000|2022-02-04 20:00:40|4526.65|4526.25|4526.4|4526|4526.65|4526.25|4525.9|4525.5|712
1644004850000|2022-02-04 20:00:50|4526.65|4526.25|4527.15|4526.75|4527.4|4527|4526.4|4526|1293
1644004860000|2022-02-04 20:01:00|4526.9|4526.5|4526.4|4526|4527.15|4526.75|4526.4|4526|498
1644004870000|2022-02-04 20:01:10|4526.15|4525.75|4525.77|4525.37|4526.15|4525.75|4525.52|4525.12|656
1644004880000|2022-02-04 20:01:20|4525.9|4525.5|4527.9|4527.5|4527.9|4527.5|4525.65|4525.25|1005
1644004890000|2022-02-04 20:01:30|4528.4|4528|4528.4|4528|4529.15|4528.75|4528.15|4527.75|1882
1644004900000|2022-02-04 20:01:40|4528.15|4527.75|4528.15|4527.75|4528.4|4528|4527.9|4527.5|300
1644004910000|2022-02-04 20:01:50|4528.4|4528|4527.4|4527|4528.4|4528|4527.15|4526.75|345
1644004920000|2022-02-04 20:02:00|4527.27|4526.87|4526.52|4526.12|4527.4|4527|4526.15|4525.75|564
1644004930000|2022-02-04 20:02:10|4526.4|4526|4525.9|4525.5|4526.52|4526.12|4525.65|4525.25|505
1644004940000|2022-02-04 20:02:20|4526.15|4525.75|4526.27|4525.87|4526.9|4526.5|4526.15|4525.75|307
1644004950000|2022-02-04 20:02:30|4526.15|4525.75|4526.15|4525.75|4526.4|4526|4525.9|4525.5|394
1644004960000|2022-02-04 20:02:40|4526.4|4526|4526.15|4525.75|4526.4|4526|4525.9|4525.5|373
1644004970000|2022-02-04 20:02:50|4526.27|4525.87|4526.15|4525.75|4526.4|4526|4525.9|4525.5|255
1644004980000|2022-02-04 20:03:00|4526.4|4526|4527.15|4526.75|4527.27|4526.87|4526.15|4525.75|308
1644004990000|2022-02-04 20:03:10|4527.4|4527|4527.15|4526.75|4527.65|4527.25|4527.15|4526.75|268
1644005000000|2022-02-04 20:03:20|4527.4|4527|4527.9|4527.5|4527.9|4527.5|4527.15|4526.75|256
1644005010000|2022-02-04 20:03:30|4528.15|4527.75|4527.65|4527.25|4528.15|4527.75|4527.65|4527.25|414
1644005020000|2022-02-04 20:03:40|4527.52|4527.12|4527.9|4527.5|4527.9|4527.5|4527.52|4527.12|180
1644005030000|2022-02-04 20:03:50|4528.4|4528|4528.4|4528|4528.65|4528.25|4528.15|4527.75|301
1644005040000|2022-02-04 20:04:00|4528.65|4528.25|4529.15|4528.75|4529.15|4528.75|4528.4|4528|587
1644005050000|2022-02-04 20:04:10|4529.4|4529|4528.65|4528.25|4529.4|4529|4528.4|4528|328
1644005060000|2022-02-04 20:04:20|4528.9|4528.5|4528.9|4528.5|4529.27|4528.87|4528.65|4528.25|350
1644005070000|2022-02-04 20:04:30|4529.27|4528.87|4530.02|4529.62|4530.02|4529.62|4528.9|4528.5|400
1644005080000|2022-02-04 20:04:40|4530.15|4529.75|4529.9|4529.5|4530.4|4530|4529.65|4529.25|550
1644005090000|2022-02-04 20:04:50|4529.65|4529.25|4530.4|4530|4530.4|4530|4529.65|4529.25|198
1644005100000|2022-02-04 20:05:00|4529.9|4529.5|4529.9|4529.5|4530.65|4530.25|4529.65|4529.25|796
1644005110000|2022-02-04 20:05:10|4530.15|4529.75|4529.4|4529|4530.15|4529.75|4528.9|4528.5|635
1644005120000|2022-02-04 20:05:20|4529.52|4529.12|4528.65|4528.25|4529.52|4529.12|4528.15|4527.75|583
1644005130000|2022-02-04 20:05:30|4528.52|4528.12|4528.52|4528.12|4529.15|4528.75|4528.4|4528|396
1644005140000|2022-02-04 20:05:40|4528.65|4528.25|4527.9|4527.5|4528.65|4528.25|4527.9|4527.5|241
1644005150000|2022-02-04 20:05:50|4528.02|4527.62|4528.65|4528.25|4529.15|4528.75|4527.9|4527.5|444
1644005160000|2022-02-04 20:06:00|4528.9|4528.5|4529.4|4529|4529.4|4529|4528.65|4528.25|182
1644005170000|2022-02-04 20:06:10|4529.15|4528.75|4529.4|4529|4530.4|4530|4529.15|4528.75|731
1644005180000|2022-02-04 20:06:20|4529.65|4529.25|4529.15|4528.75|4529.65|4529.25|4529.15|4528.75|398
1644005190000|2022-02-04 20:06:30|4529.4|4529|4530.65|4530.25|4530.65|4530.25|4529.4|4529|261
1644005200000|2022-02-04 20:06:40|4530.9|4530.5|4530.9|4530.5|4530.9|4530.5|4530.27|4529.87|696
1644005210000|2022-02-04 20:06:50|4530.65|4530.25|4530.15|4529.75|4530.9|4530.5|4530.15|4529.75|392
1644005220000|2022-02-04 20:07:00|4530.4|4530|4529.65|4529.25|4530.52|4530.12|4529.65|4529.25|350
1644005230000|2022-02-04 20:07:10|4529.77|4529.37|4530.15|4529.75|4530.15|4529.75|4529.65|4529.25|345
1644005240000|2022-02-04 20:07:20|4530.4|4530|4530.65|4530.25|4530.9|4530.5|4530.15|4529.75|243
1644005250000|2022-02-04 20:07:30|4530.9|4530.5|4530.52|4530.12|4530.9|4530.5|4530.4|4530|300
1644005260000|2022-02-04 20:07:40|4530.4|4530|4530.9|4530.5|4531.65|4531.25|4530.4|4530|553
1644005270000|2022-02-04 20:07:50|4531.15|4530.75|4531.65|4531.25|4531.65|4531.25|4531.15|4530.75|367
1644005280000|2022-02-04 20:08:00|4531.9|4531.5|4531.4|4531|4531.9|4531.5|4531.4|4531|304
1644005290000|2022-02-04 20:08:10|4531.15|4530.75|4531.15|4530.75|4531.15|4530.75|4530.65|4530.25|368
1644005300000|2022-02-04 20:08:20|4531.4|4531|4532.15|4531.75|4532.4|4532|4531.15|4530.75|581
1644005310000|2022-02-04 20:08:30|4532.4|4532|4533.15|4532.75|4533.65|4533.25|4532.4|4532|1766
1644005320000|2022-02-04 20:08:40|4532.4|4532|4532.4|4532|4532.65|4532.25|4531.4|4531|738
1644005330000|2022-02-04 20:08:50|4532.65|4532.25|4532.65|4532.25|4532.9|4532.5|4531.9|4531.5|496
1644005340000|2022-02-04 20:09:00|4532.4|4532|4532.15|4531.75|4533.15|4532.75|4531.9|4531.5|341
1644005350000|2022-02-04 20:09:10|4532.02|4531.62|4531.9|4531.5|4532.4|4532|4531.65|4531.25|461
1644005360000|2022-02-04 20:09:20|4532.15|4531.75|4531.9|4531.5|4532.4|4532|4531.9|4531.5|257
1644005370000|2022-02-04 20:09:30|4532.15|4531.75|4532.4|4532|4532.4|4532|4531.9|4531.5|363
1644005380000|2022-02-04 20:09:40|4532.15|4531.75|4531.15|4530.75|4532.15|4531.75|4531.15|4530.75|726
1644005390000|2022-02-04 20:09:50|4531.4|4531|4532.4|4532|4532.9|4532.5|4530.9|4530.5|391
1644005400000|2022-02-04 20:10:00|4532.65|4532.25|4531.9|4531.5|4532.65|4532.25|4531.4|4531|441
1644005410000|2022-02-04 20:10:10|4532.15|4531.75|4532.4|4532|4532.9|4532.5|4531.9|4531.5|481
1644005420000|2022-02-04 20:10:20|4532.65|4532.25|4533.9|4533.5|4533.9|4533.5|4532.65|4532.25|485
1644005430000|2022-02-04 20:10:30|4534.15|4533.75|4534.15|4533.75|4534.9|4534.5|4534.15|4533.75|937
1644005440000|2022-02-04 20:10:40|4534.27|4533.87|4533.65|4533.25|4534.65|4534.25|4533.4|4533|593
1644005450000|2022-02-04 20:10:50|4533.52|4533.12|4534.52|4534.12|4534.65|4534.25|4533.4|4533|392
1644005460000|2022-02-04 20:11:00|4534.77|4534.37|4533.65|4533.25|4534.77|4534.37|4533.65|4533.25|657
1644005470000|2022-02-04 20:11:10|4533.9|4533.5|4534.9|4534.5|4534.9|4534.5|4533.9|4533.5|394
1644005480000|2022-02-04 20:11:20|4535.15|4534.75|4535.65|4535.25|4536.4|4536|4535.15|4534.75|1138
1644005490000|2022-02-04 20:11:30|4535.4|4535|4536.15|4535.75|4536.15|4535.75|4535.4|4535|276
1644005500000|2022-02-04 20:11:40|4536.4|4536|4535.65|4535.25|4536.4|4536|4535.4|4535|514
1644005510000|2022-02-04 20:11:50|4535.9|4535.5|4536.15|4535.75|4536.4|4536|4535.9|4535.5|433
1644005520000|2022-02-04 20:12:00|4536.4|4536|4537.4|4537|4537.4|4537|4536.4|4536|1100
1644005530000|2022-02-04 20:12:10|4537.65|4537.25|4537.4|4537|4537.65|4537.25|4536.9|4536.5|908
1644005540000|2022-02-04 20:12:20|4537.65|4537.25|4537.65|4537.25|4537.77|4537.37|4537.4|4537|529
1644005550000|2022-02-04 20:12:30|4537.9|4537.5|4538.65|4538.25|4539.15|4538.75|4537.9|4537.5|1926
1644005560000|2022-02-04 20:12:40|4538.9|4538.5|4539.15|4538.75|4539.9|4539.5|4538.65|4538.25|1652
1644005570000|2022-02-04 20:12:50|4538.9|4538.5|4538.65|4538.25|4539.4|4539|4538.65|4538.25|1086
1644005580000|2022-02-04 20:13:00|4538.15|4537.75|4537.65|4537.25|4538.4|4538|4537.65|4537.25|777
1644005590000|2022-02-04 20:13:10|4537.4|4537|4538.9|4538.5|4539.15|4538.75|4537.15|4536.75|892
1644005600000|2022-02-04 20:13:20|4538.77|4538.37|4539.65|4539.25|4540.15|4539.75|4538.77|4538.37|1628
1644005610000|2022-02-04 20:13:30|4539.52|4539.12|4539.65|4539.25|4539.9|4539.5|4539.52|4539.12|647
1644005620000|2022-02-04 20:13:40|4539.9|4539.5|4539.15|4538.75|4540.65|4540.25|4539.15|4538.75|1271
1644005630000|2022-02-04 20:13:50|4538.9|4538.5|4539.27|4538.87|4539.4|4539|4538.9|4538.5|381
1644005640000|2022-02-04 20:14:00|4539.15|4538.75|4538.65|4538.25|4539.65|4539.25|4538.15|4537.75|628
1644005650000|2022-02-04 20:14:10|4538.9|4538.5|4538.15|4537.75|4538.9|4538.5|4537.65|4537.25|655
1644005660000|2022-02-04 20:14:20|4538.4|4538|4538.9|4538.5|4539.15|4538.75|4538.4|4538|547
1644005670000|2022-02-04 20:14:30|4539.15|4538.75|4538.15|4537.75|4539.4|4539|4538.15|4537.75|594
1644005680000|2022-02-04 20:14:40|4538.4|4538|4538.15|4537.75|4538.65|4538.25|4537.9|4537.5|387
1644005690000|2022-02-04 20:14:50|4538.4|4538|4538.65|4538.25|4538.65|4538.25|4538.15|4537.75|240
1644005700000|2022-02-04 20:15:00|4538.9|4538.5|4539.02|4538.62|4539.4|4539|4538.9|4538.5|621
1644005710000|2022-02-04 20:15:10|4539.15|4538.75|4537.65|4537.25|4539.4|4539|4537.4|4537|705
1644005720000|2022-02-04 20:15:20|4537.4|4537|4537.15|4536.75|4537.4|4537|4536.9|4536.5|529
1644005730000|2022-02-04 20:15:30|4537.4|4537|4537.9|4537.5|4538.15|4537.75|4537.4|4537|624
1644005740000|2022-02-04 20:15:40|4538.02|4537.62|4538.15|4537.75|4538.15|4537.75|4537.15|4536.75|424
1644005750000|2022-02-04 20:15:50|4538.02|4537.62|4537.9|4537.5|4538.4|4538|4537.65|4537.25|238
1644005760000|2022-02-04 20:16:00|4537.4|4537|4537.15|4536.75|4537.4|4537|4536.65|4536.25|430
1644005770000|2022-02-04 20:16:10|4536.9|4536.5|4537.15|4536.75|4537.52|4537.12|4536.15|4535.75|591
1644005780000|2022-02-04 20:16:20|4537.4|4537|4537.77|4537.37|4537.77|4537.37|4537.15|4536.75|301
1644005790000|2022-02-04 20:16:30|4537.9|4537.5|4536.4|4536|4538.4|4538|4536.4|4536|368
1644005800000|2022-02-04 20:16:40|4536.27|4535.87|4536.9|4536.5|4537.4|4537|4535.9|4535.5|416
1644005810000|2022-02-04 20:16:50|4536.65|4536.25|4536.9|4536.5|4537.15|4536.75|4535.9|4535.5|539
1644005820000|2022-02-04 20:17:00|4536.65|4536.25|4537.15|4536.75|4537.15|4536.75|4536.65|4536.25|362
1644005830000|2022-02-04 20:17:10|4537.02|4536.62|4537.15|4536.75|4537.4|4537|4536.9|4536.5|188
1644005840000|2022-02-04 20:17:20|4536.9|4536.5|4536.15|4535.75|4536.9|4536.5|4535.65|4535.25|481
1644005850000|2022-02-04 20:17:30|4536.4|4536|4535.9|4535.5|4536.4|4536|4535.15|4534.75|731
1644005860000|2022-02-04 20:17:40|4536.15|4535.75|4536.02|4535.62|4536.15|4535.75|4535.65|4535.25|226
1644005870000|2022-02-04 20:17:50|4536.15|4535.75|4536.52|4536.12|4536.52|4536.12|4535.65|4535.25|420
1644005880000|2022-02-04 20:18:00|4536.65|4536.25|4536.77|4536.37|4537.15|4536.75|4536.4|4536|369
1644005890000|2022-02-04 20:18:10|4536.65|4536.25|4534.65|4534.25|4536.9|4536.5|4534.15|4533.75|797
1644005900000|2022-02-04 20:18:20|4534.9|4534.5|4534.9|4534.5|4535.4|4535|4534.65|4534.25|406
1644005910000|2022-02-04 20:18:30|4535.15|4534.75|4534.9|4534.5|4535.15|4534.75|4534.9|4534.5|331
1644005920000|2022-02-04 20:18:40|4535.15|4534.75|4534.02|4533.62|4535.15|4534.75|4534.02|4533.62|442
1644005930000|2022-02-04 20:18:50|4534.15|4533.75|4534.4|4534|4534.52|4534.12|4534.02|4533.62|383
1644005940000|2022-02-04 20:19:00|4534.15|4533.75|4533.4|4533|4534.4|4534|4532.9|4532.5|1117
1644005950000|2022-02-04 20:19:10|4533.27|4532.87|4531.15|4530.75|4533.4|4533|4530.9|4530.5|796
1644005960000|2022-02-04 20:19:20|4531.02|4530.62|4531.15|4530.75|4532.15|4531.75|4531.02|4530.62|802
1644005970000|2022-02-04 20:19:30|4530.9|4530.5|4531.15|4530.75|4531.15|4530.75|4530.65|4530.25|256
1644005980000|2022-02-04 20:19:40|4530.9|4530.5|4531.4|4531|4532.15|4531.75|4530.9|4530.5|584
1644005990000|2022-02-04 20:19:50|4531.65|4531.25|4530.4|4530|4531.65|4531.25|4530.15|4529.75|601
1644006000000|2022-02-04 20:20:00|4530.65|4530.25|4531.4|4531|4531.9|4531.5|4530.4|4530|731
1644006010000|2022-02-04 20:20:10|4531.65|4531.25|4531.15|4530.75|4531.65|4531.25|4530.4|4530|542
1644006020000|2022-02-04 20:20:20|4531.27|4530.87|4531.4|4531|4531.4|4531|4530.65|4530.25|552
1644006030000|2022-02-04 20:20:30|4531.65|4531.25|4530.9|4530.5|4531.65|4531.25|4530.65|4530.25|403
1644006040000|2022-02-04 20:20:40|4531.15|4530.75|4531.15|4530.75|4531.4|4531|4530.9|4530.5|363
1644006050000|2022-02-04 20:20:50|4531.4|4531|4532.4|4532|4532.65|4532.25|4531.15|4530.75|462
1644006060000|2022-02-04 20:21:00|4532.65|4532.25|4532.65|4532.25|4533.15|4532.75|4532.4|4532|445
1644006070000|2022-02-04 20:21:10|4532.9|4532.5|4532.4|4532|4533.02|4532.62|4532.4|4532|231
1644006080000|2022-02-04 20:21:20|4532.27|4531.87|4532.4|4532|4533.02|4532.62|4532.15|4531.75|285
1644006090000|2022-02-04 20:21:30|4532.15|4531.75|4532.15|4531.75|4532.65|4532.25|4531.65|4531.25|419
1644006100000|2022-02-04 20:21:40|4532.4|4532|4532.15|4531.75|4532.4|4532|4531.9|4531.5|257
1644006110000|2022-02-04 20:21:50|4532.02|4531.62|4531.65|4531.25|4532.15|4531.75|4531.15|4530.75|408
1644006120000|2022-02-04 20:22:00|4531.52|4531.12|4531.02|4530.62|4531.65|4531.25|4530.9|4530.5|487
1644006130000|2022-02-04 20:22:10|4530.9|4530.5|4532.4|4532|4532.4|4532|4530.77|4530.37|491
1644006140000|2022-02-04 20:22:20|4532.15|4531.75|4533.65|4533.25|4533.65|4533.25|4532.15|4531.75|556
1644006150000|2022-02-04 20:22:30|4533.9|4533.5|4534.65|4534.25|4535.15|4534.75|4533.9|4533.5|857
1644006160000|2022-02-04 20:22:40|4534.4|4534|4533.65|4533.25|4534.4|4534|4533.4|4533|432
1644006170000|2022-02-04 20:22:50|4533.4|4533|4533.65|4533.25|4533.65|4533.25|4533.4|4533|146
1644006180000|2022-02-04 20:23:00|4533.52|4533.12|4533.9|4533.5|4534.4|4534|4533.15|4532.75|418
1644006190000|2022-02-04 20:23:10|4533.65|4533.25|4533.65|4533.25|4533.9|4533.5|4533.15|4532.75|269
1644006200000|2022-02-04 20:23:20|4533.52|4533.12|4531.9|4531.5|4533.52|4533.12|4531.65|4531.25|596
1644006210000|2022-02-04 20:23:30|4532.15|4531.75|4533.15|4532.75|4533.4|4533|4531.9|4531.5|336
1644006220000|2022-02-04 20:23:40|4533.4|4533|4532.02|4531.62|4533.4|4533|4531.77|4531.37|232
1644006230000|2022-02-04 20:23:50|4531.9|4531.5|4532.65|4532.25|4532.9|4532.5|4531.65|4531.25|262
1644006240000|2022-02-04 20:24:00|4532.4|4532|4533.15|4532.75|4533.4|4533|4532.02|4531.62|238
1644006250000|2022-02-04 20:24:10|4532.65|4532.25|4533.9|4533.5|4534.27|4533.87|4532.65|4532.25|440
1644006260000|2022-02-04 20:24:20|4533.65|4533.25|4533.9|4533.5|4533.9|4533.5|4533.4|4533|323
1644006270000|2022-02-04 20:24:30|4534.02|4533.62|4533.65|4533.25|4534.15|4533.75|4533.65|4533.25|295
1644006280000|2022-02-04 20:24:40|4533.9|4533.5|4533.4|4533|4533.9|4533.5|4533.15|4532.75|198
1644006290000|2022-02-04 20:24:50|4533.65|4533.25|4534.9|4534.5|4534.9|4534.5|4533.4|4533|365
1644006300000|2022-02-04 20:25:00|4534.65|4534.25|4536.65|4536.25|4536.9|4536.5|4534.65|4534.25|812
1644006310000|2022-02-04 20:25:10|4536.4|4536|4536.4|4536|4536.4|4536|4535.15|4534.75|614
1644006320000|2022-02-04 20:25:20|4536.27|4535.87|4535.9|4535.5|4536.4|4536|4535.4|4535|594
1644006330000|2022-02-04 20:25:30|4536.15|4535.75|4536.4|4536|4536.65|4536.25|4535.9|4535.5|525
1644006340000|2022-02-04 20:25:40|4536.15|4535.75|4536.9|4536.5|4537.4|4537|4536.15|4535.75|394
1644006350000|2022-02-04 20:25:50|4537.15|4536.75|4536.9|4536.5|4537.15|4536.75|4536.65|4536.25|328
1644006360000|2022-02-04 20:26:00|4536.52|4536.12|4537.15|4536.75|4537.15|4536.75|4536.15|4535.75|502
1644006370000|2022-02-04 20:26:10|4536.9|4536.5|4536.65|4536.25|4537.15|4536.75|4536.4|4536|290
1644006380000|2022-02-04 20:26:20|4536.52|4536.12|4534.9|4534.5|4536.65|4536.25|4534.9|4534.5|382
1644006390000|2022-02-04 20:26:30|4534.65|4534.25|4534.65|4534.25|4534.65|4534.25|4534.15|4533.75|312
1644006400000|2022-02-04 20:26:40|4534.52|4534.12|4534.65|4534.25|4535.02|4534.62|4534.4|4534|291
1644006410000|2022-02-04 20:26:50|4534.9|4534.5|4534.4|4534|4534.9|4534.5|4533.9|4533.5|192
1644006420000|2022-02-04 20:27:00|4534.15|4533.75|4534.77|4534.37|4535.4|4535|4534.15|4533.75|331
1644006430000|2022-02-04 20:27:10|4534.9|4534.5|4534.65|4534.25|4535.15|4534.75|4534.52|4534.12|241
1644006440000|2022-02-04 20:27:20|4534.9|4534.5|4534.9|4534.5|4535.9|4535.5|4534.65|4534.25|294
1644006450000|2022-02-04 20:27:30|4535.15|4534.75|4534.4|4534|4535.15|4534.75|4534.4|4534|235
1644006460000|2022-02-04 20:27:40|4534.15|4533.75|4534.15|4533.75|4534.4|4534|4533.4|4533|660
1644006470000|2022-02-04 20:27:50|4534.4|4534|4534.4|4534|4534.65|4534.25|4533.9|4533.5|234
1644006480000|2022-02-04 20:28:00|4534.65|4534.25|4532.9|4532.5|4534.65|4534.25|4532.4|4532|404
1644006490000|2022-02-04 20:28:10|4533.02|4532.62|4532.9|4532.5|4533.65|4533.25|4532.65|4532.25|264
1644006500000|2022-02-04 20:28:20|4533.15|4532.75|4531.4|4531|4533.15|4532.75|4531.4|4531|521
1644006510000|2022-02-04 20:28:30|4531.15|4530.75|4531.15|4530.75|4531.15|4530.75|4530.4|4530|823
1644006520000|2022-02-04 20:28:40|4530.9|4530.5|4531.65|4531.25|4531.9|4531.5|4530.9|4530.5|332
1644006530000|2022-02-04 20:28:50|4531.4|4531|4530.65|4530.25|4531.65|4531.25|4530.65|4530.25|414
1644006540000|2022-02-04 20:29:00|4530.9|4530.5|4530.4|4530|4530.9|4530.5|4529.77|4529.37|732
1644006550000|2022-02-04 20:29:10|4530.65|4530.25|4530.4|4530|4530.65|4530.25|4529.9|4529.5|346
1644006560000|2022-02-04 20:29:20|4530.9|4530.5|4531.77|4531.37|4532.02|4531.62|4530.9|4530.5|349
1644006570000|2022-02-04 20:29:30|4531.9|4531.5|4531.65|4531.25|4531.9|4531.5|4531.15|4530.75|206
1644006580000|2022-02-04 20:29:40|4531.77|4531.37|4531.65|4531.25|4532.02|4531.62|4531.4|4531|202
1644006590000|2022-02-04 20:29:50|4531.52|4531.12|4531.9|4531.5|4532.15|4531.75|4531.4|4531|130
1644006600000|2022-02-04 20:30:00|4532.02|4531.62|4534.15|4533.75|4534.65|4534.25|4532.02|4531.62|957
1644006610000|2022-02-04 20:30:10|4534.27|4533.87|4533.4|4533|4534.65|4534.25|4533.15|4532.75|740
1644006620000|2022-02-04 20:30:20|4533.15|4532.75|4533.65|4533.25|4534.4|4534|4533.15|4532.75|443
1644006630000|2022-02-04 20:30:30|4533.9|4533.5|4533.9|4533.5|4533.9|4533.5|4533.65|4533.25|283
1644006640000|2022-02-04 20:30:40|4534.02|4533.62|4533.15|4532.75|4534.02|4533.62|4533.15|4532.75|348
1644006650000|2022-02-04 20:30:50|4532.9|4532.5|4534.65|4534.25|4534.65|4534.25|4532.9|4532.5|287
1644006660000|2022-02-04 20:31:00|4534.77|4534.37|4533.77|4533.37|4534.9|4534.5|4533.4|4533|425
1644006670000|2022-02-04 20:31:10|4533.9|4533.5|4532.9|4532.5|4533.9|4533.5|4532.9|4532.5|238
1644006680000|2022-02-04 20:31:20|4533.15|4532.75|4533.15|4532.75|4533.15|4532.75|4532.9|4532.5|156
1644006690000|2022-02-04 20:31:30|4533.4|4533|4531.4|4531|4533.4|4533|4531.4|4531|597
1644006700000|2022-02-04 20:31:40|4531.9|4531.5|4532.15|4531.75|4532.4|4532|4531.65|4531.25|434
1644006710000|2022-02-04 20:31:50|4532.02|4531.62|4533.15|4532.75|4533.4|4533|4532.02|4531.62|347
1644006720000|2022-02-04 20:32:00|4532.9|4532.5|4532.4|4532|4533.15|4532.75|4532.15|4531.75|362
1644006730000|2022-02-04 20:32:10|4532.52|4532.12|4531.65|4531.25|4532.52|4532.12|4530.65|4530.25|663
1644006740000|2022-02-04 20:32:20|4531.77|4531.37|4532.15|4531.75|4532.15|4531.75|4531.65|4531.25|329
1644006750000|2022-02-04 20:32:30|4531.9|4531.5|4533.15|4532.75|4533.4|4533|4531.9|4531.5|475
1644006760000|2022-02-04 20:32:40|4532.9|4532.5|4532.9|4532.5|4533.15|4532.75|4532.9|4532.5|225
1644006770000|2022-02-04 20:32:50|4533.15|4532.75|4533.9|4533.5|4534.4|4534|4533.15|4532.75|325
1644006780000|2022-02-04 20:33:00|4534.15|4533.75|4535.4|4535|4535.4|4535|4534.15|4533.75|930
1644006790000|2022-02-04 20:33:10|4535.65|4535.25|4535.9|4535.5|4536.15|4535.75|4535.4|4535|559
1644006800000|2022-02-04 20:33:20|4536.02|4535.62|4537.9|4537.5|4538.15|4537.75|4535.9|4535.5|761
1644006810000|2022-02-04 20:33:30|4538.15|4537.75|4537.15|4536.75|4538.65|4538.25|4537.15|4536.75|1203
1644006820000|2022-02-04 20:33:40|4536.9|4536.5|4537.65|4537.25|4537.9|4537.5|4536.9|4536.5|543
1644006830000|2022-02-04 20:33:50|4537.77|4537.37|4536.65|4536.25|4537.9|4537.5|4536.15|4535.75|566
1644006840000|2022-02-04 20:34:00|4536.4|4536|4537.4|4537|4537.4|4537|4536.15|4535.75|374
1644006850000|2022-02-04 20:34:10|4537.15|4536.75|4537.77|4537.37|4538.4|4538|4537.02|4536.62|561
1644006860000|2022-02-04 20:34:20|4537.9|4537.5|4537.15|4536.75|4538.02|4537.62|4537.15|4536.75|209
1644006870000|2022-02-04 20:34:30|4537.4|4537|4538.4|4538|4538.4|4538|4537.15|4536.75|532
1644006880000|2022-02-04 20:34:40|4538.52|4538.12|4538.15|4537.75|4538.52|4538.12|4538.15|4537.75|482
1644006890000|2022-02-04 20:34:50|4538.27|4537.87|4536.9|4536.5|4538.4|4538|4536.65|4536.25|761
1644006900000|2022-02-04 20:35:00|4537.15|4536.75|4535.4|4535|4537.15|4536.75|4534.9|4534.5|781
1644006910000|2022-02-04 20:35:10|4535.65|4535.25|4535.15|4534.75|4535.9|4535.5|4534.65|4534.25|559
1644006920000|2022-02-04 20:35:20|4535.02|4534.62|4535.4|4535|4536.15|4535.75|4534.9|4534.5|326
1644006930000|2022-02-04 20:35:30|4535.65|4535.25|4534.65|4534.25|4536.4|4536|4534.65|4534.25|267
1644006940000|2022-02-04 20:35:40|4534.9|4534.5|4534.65|4534.25|4535.15|4534.75|4533.77|4533.37|644
1644006950000|2022-02-04 20:35:50|4534.4|4534|4533.9|4533.5|4534.65|4534.25|4533.77|4533.37|339
1644006960000|2022-02-04 20:36:00|4533.65|4533.25|4534.9|4534.5|4535.4|4535|4533.65|4533.25|524
1644006970000|2022-02-04 20:36:10|4534.77|4534.37|4534.65|4534.25|4534.9|4534.5|4533.9|4533.5|359
1644006980000|2022-02-04 20:36:20|4534.52|4534.12|4534.9|4534.5|4534.9|4534.5|4532.77|4532.37|2055
1644006990000|2022-02-04 20:36:30|4535.15|4534.75|4534.9|4534.5|4536.15|4535.75|4534.65|4534.25|759
1644007000000|2022-02-04 20:36:40|4535.02|4534.62|4534.65|4534.25|4535.02|4534.62|4534.15|4533.75|304
1644007010000|2022-02-04 20:36:50|4534.52|4534.12|4534.65|4534.25|4534.9|4534.5|4533.65|4533.25|629
1644007020000|2022-02-04 20:37:00|4534.77|4534.37|4535.15|4534.75|4535.4|4535|4534.4|4534|405
1644007030000|2022-02-04 20:37:10|4535.27|4534.87|4535.15|4534.75|4536.15|4535.75|4534.9|4534.5|471
1644007040000|2022-02-04 20:37:20|4535.4|4535|4535.27|4534.87|4535.9|4535.5|4535.15|4534.75|245
1644007050000|2022-02-04 20:37:30|4535.4|4535|4535.65|4535.25|4535.65|4535.25|4535.15|4534.75|134
1644007060000|2022-02-04 20:37:40|4535.4|4535|4535.15|4534.75|4535.4|4535|4535.15|4534.75|149
1644007070000|2022-02-04 20:37:50|4535.4|4535|4534.9|4534.5|4535.9|4535.5|4534.9|4534.5|427
1644007080000|2022-02-04 20:38:00|4535.15|4534.75|4534.65|4534.25|4535.4|4535|4534.4|4534|432
1644007090000|2022-02-04 20:38:10|4534.4|4534|4534.77|4534.37|4535.02|4534.62|4534.4|4534|276
1644007100000|2022-02-04 20:38:20|4534.9|4534.5|4534.15|4533.75|4534.9|4534.5|4533.65|4533.25|601
1644007110000|2022-02-04 20:38:30|4533.9|4533.5|4532.9|4532.5|4533.9|4533.5|4532.4|4532|523
1644007120000|2022-02-04 20:38:40|4532.65|4532.25|4532.15|4531.75|4532.9|4532.5|4532.15|4531.75|548
1644007130000|2022-02-04 20:38:50|4531.9|4531.5|4532.65|4532.25|4532.65|4532.25|4531.9|4531.5|368
1644007140000|2022-02-04 20:39:00|4532.4|4532|4531.15|4530.75|4532.65|4532.25|4530.4|4530|664
1644007150000|2022-02-04 20:39:10|4531.02|4530.62|4531.4|4531|4532.15|4531.75|4530.65|4530.25|636
1644007160000|2022-02-04 20:39:20|4531.65|4531.25|4531.9|4531.5|4531.9|4531.5|4531.4|4531|212
1644007170000|2022-02-04 20:39:30|4532.15|4531.75|4532.15|4531.75|4532.15|4531.75|4531.65|4531.25|337
1644007180000|2022-02-04 20:39:40|4532.27|4531.87|4531.15|4530.75|4532.27|4531.87|4530.9|4530.5|340
1644007190000|2022-02-04 20:39:50|4531.4|4531|4530.65|4530.25|4531.4|4531|4530.4|4530|461
1644007200000|2022-02-04 20:40:00|4530.4|4530|4529.02|4528.62|4531.15|4530.75|4528.15|4527.75|1284
1644007210000|2022-02-04 20:40:10|4529.15|4528.75|4529.65|4529.25|4530.65|4530.25|4529.15|4528.75|588
1644007220000|2022-02-04 20:40:20|4529.4|4529|4528.9|4528.5|4529.4|4529|4528.65|4528.25|421
1644007230000|2022-02-04 20:40:30|4529.15|4528.75|4529.15|4528.75|4529.15|4528.75|4528.65|4528.25|348
1644007240000|2022-02-04 20:40:40|4529.4|4529|4527.35|4526.95|4529.4|4529|4527.35|4526.95|958
1644007250000|2022-02-04 20:40:50|4527.6|4527.2|4527.09|4526.69|4527.6|4527.2|4525.84|4525.44|1231
1644007260000|2022-02-04 20:41:00|4526.96|4526.56|4525.59|4525.19|4526.96|4526.56|4525.59|4525.19|659
1644007270000|2022-02-04 20:41:10|4525.34|4524.94|4524.59|4524.19|4525.34|4524.94|4524.59|4524.19|847
1644007280000|2022-02-04 20:41:20|4524.34|4523.94|4523.84|4523.44|4524.34|4523.94|4523.09|4522.69|1107
1644007290000|2022-02-04 20:41:30|4524.09|4523.69|4523.59|4523.19|4524.59|4524.19|4522.84|4522.44|1069
1644007300000|2022-02-04 20:41:40|4523.71|4523.31|4523.09|4522.69|4524.59|4524.19|4522.84|4522.44|918
1644007310000|2022-02-04 20:41:50|4523.34|4522.94|4524.09|4523.69|4524.09|4523.69|4523.09|4522.69|484
1644007320000|2022-02-04 20:42:00|4523.84|4523.44|4522.84|4522.44|4524.34|4523.94|4522.59|4522.19|747
1644007330000|2022-02-04 20:42:10|4522.59|4522.19|4524.34|4523.94|4524.71|4524.31|4522.59|4522.19|896
1644007340000|2022-02-04 20:42:20|4524.09|4523.69|4525.59|4525.19|4525.59|4525.19|4524.09|4523.69|555
1644007350000|2022-02-04 20:42:30|4525.84|4525.44|4525.34|4524.94|4525.96|4525.56|4524.59|4524.19|446
1644007360000|2022-02-04 20:42:40|4525.21|4524.81|4525.59|4525.19|4525.59|4525.19|4524.84|4524.44|379
1644007370000|2022-02-04 20:42:50|4525.34|4524.94|4525.21|4524.81|4525.59|4525.19|4524.84|4524.44|349
1644007380000|2022-02-04 20:43:00|4525.34|4524.94|4525.96|4525.56|4526.34|4525.94|4524.84|4524.44|346
1644007390000|2022-02-04 20:43:10|4526.34|4525.94|4526.34|4525.94|4526.34|4525.94|4525.84|4525.44|388
1644007400000|2022-02-04 20:43:20|4526.59|4526.19|4525.96|4525.56|4526.59|4526.19|4525.84|4525.44|298
1644007410000|2022-02-04 20:43:30|4526.09|4525.69|4524.84|4524.44|4526.34|4525.94|4524.59|4524.19|486
1644007420000|2022-02-04 20:43:40|4525.09|4524.69|4523.84|4523.44|4525.34|4524.94|4523.84|4523.44|485
1644007430000|2022-02-04 20:43:50|4523.59|4523.19|4524.34|4523.94|4524.59|4524.19|4523.59|4523.19|482
1644007440000|2022-02-04 20:44:00|4524.46|4524.06|4524.84|4524.44|4524.84|4524.44|4524.09|4523.69|396
1644007450000|2022-02-04 20:44:10|4524.59|4524.19|4524.34|4523.94|4524.84|4524.44|4523.84|4523.44|316
1644007460000|2022-02-04 20:44:20|4524.59|4524.19|4524.59|4524.19|4525.09|4524.69|4524.59|4524.19|236
1644007470000|2022-02-04 20:44:30|4524.34|4523.94|4524.84|4524.44|4524.84|4524.44|4524.09|4523.69|260
1644007480000|2022-02-04 20:44:40|4524.96|4524.56|4521.21|4520.81|4525.09|4524.69|4521.09|4520.69|1267
1644007490000|2022-02-04 20:44:50|4520.84|4520.44|4521.59|4521.19|4521.59|4521.19|4519.84|4519.44|1043
1644007500000|2022-02-04 20:45:00|4521.34|4520.94|4519.34|4518.94|4521.34|4520.94|4519.34|4518.94|928
1644007510000|2022-02-04 20:45:10|4519.59|4519.19|4516.84|4516.44|4519.84|4519.44|4516.59|4516.19|2330
1644007520000|2022-02-04 20:45:20|4517.09|4516.69|4516.34|4515.94|4517.09|4516.69|4515.59|4515.19|1142
1644007530000|2022-02-04 20:45:30|4515.84|4515.44|4515.84|4515.44|4516.34|4515.94|4514.59|4514.19|1330
1644007540000|2022-02-04 20:45:40|4516.09|4515.69|4517.09|4516.69|4517.34|4516.94|4515.59|4515.19|889
1644007550000|2022-02-04 20:45:50|4516.84|4516.44|4518.09|4517.69|4518.34|4517.94|4516.71|4516.31|1170
1644007560000|2022-02-04 20:46:00|4518.34|4517.94|4517.59|4517.19|4518.34|4517.94|4516.59|4516.19|761
1644007570000|2022-02-04 20:46:10|4517.46|4517.06|4517.84|4517.44|4518.34|4517.94|4517.46|4517.06|797
1644007580000|2022-02-04 20:46:20|4518.09|4517.69|4518.84|4518.44|4519.34|4518.94|4517.84|4517.44|870
1644007590000|2022-02-04 20:46:30|4518.96|4518.56|4520.34|4519.94|4521.09|4520.69|4518.96|4518.56|1495
1644007600000|2022-02-04 20:46:40|4520.09|4519.69|4521.59|4521.19|4522.84|4522.44|4520.09|4519.69|1208
1644007610000|2022-02-04 20:46:50|4521.46|4521.06|4522.34|4521.94|4523.09|4522.69|4521.46|4521.06|732
1644007620000|2022-02-04 20:47:00|4522.09|4521.69|4522.34|4521.94|4522.59|4522.19|4520.84|4520.44|703
1644007630000|2022-02-04 20:47:10|4522.09|4521.69|4520.34|4519.94|4522.09|4521.69|4520.09|4519.69|470
1644007640000|2022-02-04 20:47:20|4520.09|4519.69|4519.34|4518.94|4520.34|4519.94|4519.09|4518.69|506
1644007650000|2022-02-04 20:47:30|4519.71|4519.31|4518.59|4518.19|4520.09|4519.69|4518.34|4517.94|463
1644007660000|2022-02-04 20:47:40|4518.84|4518.44|4517.84|4517.44|4518.84|4518.44|4517.34|4516.94|422
1644007670000|2022-02-04 20:47:50|4517.71|4517.31|4518.09|4517.69|4518.46|4518.06|4517.09|4516.69|525
1644007680000|2022-02-04 20:48:00|4518.21|4517.81|4515.59|4515.19|4518.21|4517.81|4515.09|4514.69|864
1644007690000|2022-02-04 20:48:10|4515.96|4515.56|4515.84|4515.44|4516.59|4516.19|4514.96|4514.56|722
1644007700000|2022-02-04 20:48:20|4516.09|4515.69|4516.09|4515.69|4516.34|4515.94|4515.34|4514.94|773
1644007710000|2022-02-04 20:48:30|4516.21|4515.81|4514.34|4513.94|4516.21|4515.81|4514.09|4513.69|1157
1644007720000|2022-02-04 20:48:40|4514.09|4513.69|4514.96|4514.56|4516.09|4515.69|4514.09|4513.69|1321
1644007730000|2022-02-04 20:48:50|4514.84|4514.44|4515.09|4514.69|4515.34|4514.94|4514.59|4514.19|586
1644007740000|2022-02-04 20:49:00|4514.84|4514.44|4513.09|4512.69|4514.84|4514.44|4513.09|4512.69|1234
1644007750000|2022-02-04 20:49:10|4513.21|4512.81|4512.59|4512.19|4513.34|4512.94|4512.09|4511.69|1281
1644007760000|2022-02-04 20:49:20|4512.46|4512.06|4512.59|4512.19|4513.59|4513.19|4511.09|4510.69|1258
1644007770000|2022-02-04 20:49:30|4512.84|4512.44|4513.21|4512.81|4513.84|4513.44|4511.84|4511.44|699
1644007780000|2022-02-04 20:49:40|4513.34|4512.94|4516.34|4515.94|4516.59|4516.19|4513.34|4512.94|809
1644007790000|2022-02-04 20:49:50|4516.46|4516.06|4515.71|4515.31|4516.59|4516.19|4514.59|4514.19|1339
1644007800000|2022-02-04 20:50:00|4516.34|4515.94|4519.09|4518.69|4520.34|4519.94|4516.34|4515.94|2857
1644007810000|2022-02-04 20:50:10|4518.84|4518.44|4520.59|4520.19|4520.59|4520.19|4517.59|4517.19|1627
1644007820000|2022-02-04 20:50:20|4520.09|4519.69|4519.84|4519.44|4520.09|4519.69|4518.84|4518.44|1055
1644007830000|2022-02-04 20:50:30|4519.59|4519.19|4517.59|4517.19|4519.59|4519.19|4516.96|4516.56|863
1644007840000|2022-02-04 20:50:40|4517.46|4517.06|4516.59|4516.19|4517.46|4517.06|4515.84|4515.44|862
1644007850000|2022-02-04 20:50:50|4516.34|4515.94|4514.84|4514.44|4516.34|4515.94|4514.59|4514.19|919
1644007860000|2022-02-04 20:51:00|4514.59|4514.19|4513.34|4512.94|4514.59|4514.19|4512.96|4512.56|839
1644007870000|2022-02-04 20:51:10|4513.59|4513.19|4512.59|4512.19|4513.71|4513.31|4512.34|4511.94|663
1644007880000|2022-02-04 20:51:20|4512.46|4512.06|4513.21|4512.81|4513.84|4513.44|4511.84|4511.44|1149
1644007890000|2022-02-04 20:51:30|4513.09|4512.69|4512.09|4511.69|4513.34|4512.94|4511.84|4511.44|584
1644007900000|2022-02-04 20:51:40|4511.84|4511.44|4511.59|4511.19|4512.34|4511.94|4511.21|4510.81|875
1644007910000|2022-02-04 20:51:50|4511.84|4511.44|4512.59|4512.19|4512.59|4512.19|4511.59|4511.19|652
1644007920000|2022-02-04 20:52:00|4511.84|4511.44|4513.34|4512.94|4514.09|4513.69|4511.84|4511.44|1398
1644007930000|2022-02-04 20:52:10|4513.21|4512.81|4513.84|4513.44|4514.09|4513.69|4512.59|4512.19|757
1644007940000|2022-02-04 20:52:20|4514.09|4513.69|4512.09|4511.69|4514.34|4513.94|4511.84|4511.44|777
1644007950000|2022-02-04 20:52:30|4511.96|4511.56|4511.84|4511.44|4512.09|4511.69|4511.21|4510.81|578
1644007960000|2022-02-04 20:52:40|4512.21|4511.81|4512.09|4511.69|4512.59|4512.19|4511.59|4511.19|363
1644007970000|2022-02-04 20:52:50|4511.96|4511.56|4510.84|4510.44|4511.96|4511.56|4510.84|4510.44|684
1644007980000|2022-02-04 20:53:00|4511.09|4510.69|4511.09|4510.69|4511.34|4510.94|4510.84|4510.44|763
1644007990000|2022-02-04 20:53:10|4510.84|4510.44|4509.59|4509.19|4511.09|4510.69|4508.59|4508.19|2492
1644008000000|2022-02-04 20:53:20|4509.84|4509.44|4509.34|4508.94|4510.34|4509.94|4509.34|4508.94|1466
1644008010000|2022-02-04 20:53:30|4509.09|4508.69|4509.09|4508.69|4509.34|4508.94|4508.59|4508.19|1797
1644008020000|2022-02-04 20:53:40|4508.96|4508.56|4508.84|4508.44|4509.84|4509.44|4508.59|4508.19|1603
1644008030000|2022-02-04 20:53:50|4508.59|4508.19|4510.09|4509.69|4510.09|4509.69|4508.59|4508.19|996
1644008040000|2022-02-04 20:54:00|4509.84|4509.44|4509.59|4509.19|4509.84|4509.44|4508.84|4508.44|1067
1644008050000|2022-02-04 20:54:10|4509.46|4509.06|4509.59|4509.19|4509.84|4509.44|4509.21|4508.81|311
1644008060000|2022-02-04 20:54:20|4509.34|4508.94|4510.34|4509.94|4510.59|4510.19|4509.34|4508.94|920
1644008070000|2022-02-04 20:54:30|4510.09|4509.69|4510.59|4510.19|4510.84|4510.44|4510.09|4509.69|711
1644008080000|2022-02-04 20:54:40|4511.09|4510.69|4512.59|4512.19|4514.09|4513.69|4511.09|4510.69|2663
1644008090000|2022-02-04 20:54:50|4512.84|4512.44|4513.09|4512.69|4514.34|4513.94|4512.84|4512.44|1363
1644008100000|2022-02-04 20:55:00|4512.84|4512.44|4510.96|4510.56|4512.84|4512.44|4509.59|4509.19|2673
1644008110000|2022-02-04 20:55:10|4511.09|4510.69|4511.84|4511.44|4512.34|4511.94|4511.09|4510.69|870
1644008120000|2022-02-04 20:55:20|4511.59|4511.19|4510.84|4510.44|4512.34|4511.94|4510.34|4509.94|1889
1644008130000|2022-02-04 20:55:30|4510.59|4510.19|4510.09|4509.69|4510.84|4510.44|4509.34|4508.94|1233
1644008140000|2022-02-04 20:55:40|4509.59|4509.19|4509.34|4508.94|4510.84|4510.44|4509.34|4508.94|1062
1644008150000|2022-02-04 20:55:50|4509.59|4509.19|4509.09|4508.69|4509.59|4509.19|4508.59|4508.19|1334
1644008160000|2022-02-04 20:56:00|4508.96|4508.56|4506.34|4505.94|4509.09|4508.69|4506.34|4505.94|4929
1644008170000|2022-02-04 20:56:10|4506.09|4505.69|4507.09|4506.69|4507.09|4506.69|4506.09|4505.69|1171
1644008180000|2022-02-04 20:56:20|4506.84|4506.44|4506.59|4506.19|4509.09|4508.69|4506.59|4506.19|1781
1644008190000|2022-02-04 20:56:30|4506.34|4505.94|4505.59|4505.19|4506.34|4505.94|4504.84|4504.44|2232
1644008200000|2022-02-04 20:56:40|4505.34|4504.94|4505.84|4505.44|4505.84|4505.44|4504.59|4504.19|1546
1644008210000|2022-02-04 20:56:50|4505.59|4505.19|4506.59|4506.19|4507.09|4506.69|4505.34|4504.94|809
1644008220000|2022-02-04 20:57:00|4506.46|4506.06|4507.84|4507.44|4507.84|4507.44|4506.34|4505.94|1292
1644008230000|2022-02-04 20:57:10|4507.59|4507.19|4507.59|4507.19|4507.59|4507.19|4505.59|4505.19|1561
1644008240000|2022-02-04 20:57:20|4507.34|4506.94|4506.09|4505.69|4507.34|4506.94|4506.09|4505.69|1290
1644008250000|2022-02-04 20:57:30|4506.59|4506.19|4505.59|4505.19|4506.59|4506.19|4505.59|4505.19|1825
1644008260000|2022-02-04 20:57:40|4505.34|4504.94|4504.59|4504.19|4505.59|4505.19|4504.34|4503.94|1545
1644008270000|2022-02-04 20:57:50|4504.84|4504.44|4505.09|4504.69|4505.09|4504.69|4504.34|4503.94|1290
1644008280000|2022-02-04 20:58:00|4505.34|4504.94|4504.34|4503.94|4505.59|4505.19|4504.09|4503.69|2028
1644008290000|2022-02-04 20:58:10|4504.09|4503.69|4503.59|4503.19|4504.59|4504.19|4503.59|4503.19|2046
1644008300000|2022-02-04 20:58:20|4503.84|4503.44|4506.84|4506.44|4506.84|4506.44|4503.59|4503.19|3171
1644008310000|2022-02-04 20:58:30|4506.34|4505.94|4506.71|4506.31|4506.71|4506.31|4505.71|4505.31|1778
1644008320000|2022-02-04 20:58:40|4506.59|4506.19|4505.84|4505.44|4506.84|4506.44|4505.84|4505.44|1997
1644008330000|2022-02-04 20:58:50|4505.59|4505.19|4505.09|4504.69|4505.59|4505.19|4504.09|4503.69|2121
1644008340000|2022-02-04 20:59:00|4504.84|4504.44|4504.09|4503.69|4506.09|4505.69|4504.09|4503.69|3565
1644008350000|2022-02-04 20:59:10|4503.84|4503.44|4503.59|4503.19|4504.09|4503.69|4503.59|4503.19|3413
1644008360000|2022-02-04 20:59:20|4502.46|4502.06|4503.34|4502.94|4504.09|4503.69|4502.09|4501.69|6112
1644008370000|2022-02-04 20:59:30|4503.09|4502.69|4503.34|4502.94|4503.84|4503.44|4502.59|4502.19|6347
1644008380000|2022-02-04 20:59:40|4503.09|4502.69|4501.59|4501.19|4503.09|4502.69|4501.09|4500.69|10758
1644008390000|2022-02-04 20:59:50|4502.09|4501.69|4500.59|4500.19|4502.34|4501.94|4498.34|4497.94|30488
1644008400000|2022-02-04 21:00:00|4500.48|4500.08|4500.08|4499.48|4500.58|4500.08|4498.08|4497.48|13189
1644008410000|2022-02-04 21:00:10|4499.83|4499.23|4498.7|4498.1|4500.58|4499.98|4498.58|4497.98|3771
1644008420000|2022-02-04 21:00:20|4498.58|4497.98|4498.83|4498.23|4499.08|4498.48|4498.08|4497.48|3581
1644008430000|2022-02-04 21:00:30|4498.58|4497.98|4499.2|4498.6|4500.08|4499.48|4498.58|4497.98|2041
1644008440000|2022-02-04 21:00:40|4499.08|4498.48|4499.83|4499.23|4500.08|4499.48|4499.08|4498.48|1370
1644008450000|2022-02-04 21:00:50|4499.58|4498.98|4500.58|4499.98|4500.83|4500.23|4499.58|4498.98|1387
1644008460000|2022-02-04 21:01:00|4500.33|4499.73|4501.83|4501.23|4502.83|4502.23|4499.83|4499.23|2071
1644008470000|2022-02-04 21:01:10|4501.58|4500.98|4502.58|4501.98|4503.08|4502.48|4501.58|4500.98|1117
1644008480000|2022-02-04 21:01:20|4502.33|4501.73|4501.08|4500.48|4502.33|4501.73|4501.08|4500.48|832
1644008490000|2022-02-04 21:01:30|4501.33|4500.73|4501.58|4500.98|4501.83|4501.23|4501.33|4500.73|690
1644008500000|2022-02-04 21:01:40|4501.45|4500.85|4500.33|4499.73|4501.58|4500.98|4500.33|4499.73|918
1644008510000|2022-02-04 21:01:50|4500.08|4499.48|4500.83|4500.23|4500.83|4500.23|4499.83|4499.23|725
1644008520000|2022-02-04 21:02:00|4501.58|4500.98|4500.58|4499.98|4501.58|4500.98|4500.58|4499.98|838
1644008530000|2022-02-04 21:02:10|4500.45|4499.85|4500.33|4499.73|4500.45|4499.85|4499.83|4499.23|450
1644008540000|2022-02-04 21:02:20|4500.58|4499.98|4500.08|4499.48|4500.58|4499.98|4499.83|4499.23|423
1644008550000|2022-02-04 21:02:30|4500.45|4499.85|4499.83|4499.23|4500.45|4499.85|4499.83|4499.23|421
1644008560000|2022-02-04 21:02:40|4500.08|4499.48|4499.83|4499.23|4500.58|4499.98|4499.83|4499.23|497
1644008570000|2022-02-04 21:02:50|4500.08|4499.48|4499.58|4498.98|4500.08|4499.48|4499.58|4498.98|438
1644008580000|2022-02-04 21:03:00|4499.83|4499.23|4499.58|4498.98|4499.83|4499.23|4499.58|4498.98|390
1644008590000|2022-02-04 21:03:10|4499.33|4498.73|4498.33|4497.73|4499.33|4498.73|4498.33|4497.73|897
1644008600000|2022-02-04 21:03:20|4498.58|4497.98|4498.08|4497.48|4498.58|4497.98|4498.08|4497.48|1092
1644008610000|2022-02-04 21:03:30|4498.2|4497.6|4498.33|4497.73|4498.58|4497.98|4498.08|4497.48|814
1644008620000|2022-02-04 21:03:40|4498.2|4497.6|4498.08|4497.48|4498.2|4497.6|4498.08|4497.48|337
1644008630000|2022-02-04 21:03:50|4498.33|4497.73|4498.58|4497.98|4498.7|4498.1|4498.33|4497.73|827
1644008640000|2022-02-04 21:04:00|4498.83|4498.23|4498.08|4497.48|4499.08|4498.48|4498.08|4497.48|511
1644008650000|2022-02-04 21:04:10|4497.83|4497.23|4497.83|4497.23|4498.08|4497.48|4497.7|4497.1|1154
1644008660000|2022-02-04 21:04:20|4497.7|4497.1|4497.33|4496.73|4497.95|4497.35|4497.33|4496.73|1653
1644008670000|2022-02-04 21:04:30|4496.83|4496.23|4493.58|4492.98|4496.83|4496.23|4492.08|4491.48|2394
1644008680000|2022-02-04 21:04:40|4493.83|4493.23|4494.08|4493.48|4495.33|4494.73|4493.58|4492.98|1732
1644008690000|2022-02-04 21:04:50|4494.33|4493.73|4493.58|4492.98|4494.33|4493.73|4493.08|4492.48|471
1644008700000|2022-02-04 21:05:00|4493.7|4493.1|4494.33|4493.73|4494.33|4493.73|4493.33|4492.73|731
1644008710000|2022-02-04 21:05:10|4494.58|4493.98|4494.83|4494.23|4495.08|4494.48|4494.58|4493.98|548
1644008720000|2022-02-04 21:05:20|4495.08|4494.48|4494.58|4493.98|4495.33|4494.73|4494.58|4493.98|363
1644008730000|2022-02-04 21:05:30|4494.83|4494.23|4494.33|4493.73|4495.08|4494.48|4494.08|4493.48|469
1644008740000|2022-02-04 21:05:40|4494.58|4493.98|4494.33|4493.73|4494.58|4493.98|4494.33|4493.73|194
1644008750000|2022-02-04 21:05:50|4494.58|4493.98|4494.58|4493.98|4494.83|4494.23|4494.58|4493.98|190
1644008760000|2022-02-04 21:06:00|||||||||96
1644008770000|2022-02-04 21:06:10|4494.83|4494.23|4494.58|4493.98|4494.83|4494.23|4494.58|4493.98|99
1644008780000|2022-02-04 21:06:20|4494.83|4494.23|4493.58|4492.98|4494.83|4494.23|4493.58|4492.98|449
1644008790000|2022-02-04 21:06:30|4493.33|4492.73|4491.33|4490.73|4493.33|4492.73|4490.58|4489.98|1497
1644008800000|2022-02-04 21:06:40|4491.08|4490.48|4492.45|4491.85|4492.58|4491.98|4491.08|4490.48|367
1644008810000|2022-02-04 21:06:50|4492.33|4491.73|4492.33|4491.73|4493.08|4492.48|4491.83|4491.23|656
1644008820000|2022-02-04 21:07:00|4492.58|4491.98|4492.58|4491.98|4492.83|4492.23|4492.33|4491.73|298
1644008830000|2022-02-04 21:07:10|4492.83|4492.23|4492.83|4492.23|4493.33|4492.73|4492.83|4492.23|411
1644008840000|2022-02-04 21:07:20|4492.58|4491.98|4492.58|4491.98|4492.83|4492.23|4492.2|4491.6|210
1644008850000|2022-02-04 21:07:30|4492.83|4492.23|4492.33|4491.73|4492.83|4492.23|4492.33|4491.73|277
1644008860000|2022-02-04 21:07:40|4492.58|4491.98|4491.83|4491.23|4492.58|4491.98|4491.83|4491.23|142
1644008870000|2022-02-04 21:07:50|4492.08|4491.48|4492.45|4491.85|4492.58|4491.98|4492.08|4491.48|343
1644008880000|2022-02-04 21:08:00|4492.33|4491.73|4492.33|4491.73|4492.33|4491.73|4492.08|4491.48|290
1644008890000|2022-02-04 21:08:10|4492.58|4491.98|4492.33|4491.73|4492.58|4491.98|4491.58|4490.98|508
1644008900000|2022-02-04 21:08:20|4492.08|4491.48|4492.08|4491.48|4492.33|4491.73|4491.95|4491.35|245
1644008910000|2022-02-04 21:08:30|4492.33|4491.73|4492.33|4491.73|4492.33|4491.73|4492.08|4491.48|228
1644008920000|2022-02-04 21:08:40|4492.08|4491.48|4492.58|4491.98|4492.83|4492.23|4492.08|4491.48|385
1644008930000|2022-02-04 21:08:50|4492.33|4491.73|4492.83|4492.23|4492.83|4492.23|4492.33|4491.73|199
1644008940000|2022-02-04 21:09:00|4493.58|4492.98|4493.58|4492.98|4493.58|4492.98|4493.58|4492.98|880
1644008950000|2022-02-04 21:09:10|4493.33|4492.73|4493.33|4492.73|4493.58|4492.98|4493.2|4492.6|665
1644008960000|2022-02-04 21:09:20|4493.08|4492.48|4492.58|4491.98|4493.33|4492.73|4492.58|4491.98|180
1644008970000|2022-02-04 21:09:30|4491.83|4491.23|4491.83|4491.23|4491.83|4491.23|4491.83|4491.23|301
1644008980000|2022-02-04 21:09:40|4492.08|4491.48|4491.83|4491.23|4492.08|4491.48|4491.83|4491.23|239
1644008990000|2022-02-04 21:09:50|4492.08|4491.48|4492.83|4492.23|4492.95|4492.35|4492.08|4491.48|549
1644009000000|2022-02-04 21:10:00|4493.08|4492.48|4492.58|4491.98|4493.08|4492.48|4492.58|4491.98|219
1644009010000|2022-02-04 21:10:10|4492.45|4491.85|4492.08|4491.48|4492.45|4491.85|4491.83|4491.23|314
1644009020000|2022-02-04 21:10:20|4491.83|4491.23|4491.58|4490.98|4491.83|4491.23|4491.58|4490.98|276
1644009030000|2022-02-04 21:10:30|4491.33|4490.73|4490.83|4490.23|4491.33|4490.73|4490.08|4489.48|857
1644009040000|2022-02-04 21:10:40|4491.08|4490.48|4491.33|4490.73|4491.7|4491.1|4490.58|4489.98|485
1644009050000|2022-02-04 21:10:50|4491.58|4490.98|4491.58|4490.98|4492.33|4491.73|4491.33|4490.73|198
1644009060000|2022-02-04 21:11:00|4491.7|4491.1|4491.83|4491.23|4491.83|4491.23|4491.58|4490.98|73
1644009070000|2022-02-04 21:11:10|4491.58|4490.98|4491.58|4490.98|4491.83|4491.23|4490.58|4489.98|331
1644009080000|2022-02-04 21:11:20|4491.33|4490.73|4491.58|4490.98|4491.58|4490.98|4491.33|4490.73|344
1644009090000|2022-02-04 21:11:30|4491.95|4491.35|4492.08|4491.48|4492.08|4491.48|4491.33|4490.73|203
1644009100000|2022-02-04 21:11:40|4491.83|4491.23|4492.08|4491.48|4492.08|4491.48|4491.58|4490.98|280
1644009110000|2022-02-04 21:11:50|4492.2|4491.6|4491.33|4490.73|4492.33|4491.73|4491.33|4490.73|411
1644009120000|2022-02-04 21:12:00|4491.08|4490.48|4491.83|4491.23|4491.83|4491.23|4490.83|4490.23|308
1644009130000|2022-02-04 21:12:10|4492.45|4491.85|4492.33|4491.73|4492.45|4491.85|4491.58|4490.98|428
1644009140000|2022-02-04 21:12:20|4492.2|4491.6|4494.33|4493.73|4494.33|4493.73|4492.08|4491.48|484
1644009150000|2022-02-04 21:12:30|4494.08|4493.48|4493.08|4492.48|4494.08|4493.48|4493.08|4492.48|193
1644009160000|2022-02-04 21:12:40|4493.33|4492.73|4492.58|4491.98|4493.58|4492.98|4492.58|4491.98|434
1644009170000|2022-02-04 21:12:50|4492.83|4492.23|4492.58|4491.98|4492.83|4492.23|4492.58|4491.98|198
1644009180000|2022-02-04 21:13:00|4492.83|4492.23|4493.33|4492.73|4493.33|4492.73|4492.83|4492.23|540
1644009190000|2022-02-04 21:13:10|4493.08|4492.48|4493.08|4492.48|4493.33|4492.73|4493.08|4492.48|134
1644009200000|2022-02-04 21:13:20|4492.58|4491.98|4493.33|4492.73|4493.58|4492.98|4492.58|4491.98|278
1644009210000|2022-02-04 21:13:30|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|4493.58|4492.98|215
1644009220000|2022-02-04 21:13:40|4494.08|4493.48|4493.83|4493.23|4494.33|4493.73|4493.58|4492.98|345
1644009230000|2022-02-04 21:13:50|4494.08|4493.48|4494.08|4493.48|4494.33|4493.73|4493.58|4492.98|713
1644009240000|2022-02-04 21:14:00|4493.95|4493.35|4494.58|4493.98|4494.83|4494.23|4493.58|4492.98|810
1644009250000|2022-02-04 21:14:10|4494.83|4494.23|4494.58|4493.98|4495.08|4494.48|4493.83|4493.23|660
1644009260000|2022-02-04 21:14:20|4494.83|4494.23|4495.33|4494.73|4495.58|4494.98|4494.83|4494.23|486
1644009270000|2022-02-04 21:14:30|4495.08|4494.48|4495.33|4494.73|4495.33|4494.73|4494.83|4494.23|198
1644009280000|2022-02-04 21:14:40|4495.58|4494.98|4495.08|4494.48|4495.58|4494.98|4495.08|4494.48|436
1644009290000|2022-02-04 21:14:50|4495.33|4494.73|4495.33|4494.73|4495.58|4494.98|4495.2|4494.6|520
1644009300000|2022-02-04 21:15:00|4495.45|4494.85|4495.2|4494.6|4495.58|4494.98|4495.2|4494.6|159
1644009310000|2022-02-04 21:15:10|4495.08|4494.48|4495.08|4494.48|4495.33|4494.73|4494.83|4494.23|94
1644009320000|2022-02-04 21:15:20|4494.83|4494.23|4494.95|4494.35|4494.95|4494.35|4494.58|4493.98|113
1644009330000|2022-02-04 21:15:30|4494.83|4494.23|4493.58|4492.98|4494.83|4494.23|4493.58|4492.98|243
1644009340000|2022-02-04 21:15:40|4493.33|4492.73|4493.33|4492.73|4493.58|4492.98|4492.83|4492.23|132
1644009350000|2022-02-04 21:15:50|4493.45|4492.85|4493.95|4493.35|4494.08|4493.48|4493.33|4492.73|47
1644009360000|2022-02-04 21:16:00|4494.08|4493.48|4494.33|4493.73|4494.33|4493.73|4494.08|4493.48|41
1644009370000|2022-02-04 21:16:10|4494.08|4493.48|4494.08|4493.48|4494.08|4493.48|4494.08|4493.48|18
1644009380000|2022-02-04 21:16:20|4493.95|4493.35|4493.7|4493.1|4493.95|4493.35|4493.7|4493.1|51
1644009390000|2022-02-04 21:16:30|4493.58|4492.98|4494.08|4493.48|4494.08|4493.48|4493.58|4492.98|46
1644009400000|2022-02-04 21:16:40|4494.2|4493.6|4494.2|4493.6|4494.2|4493.6|4494.08|4493.48|43
1644009410000|2022-02-04 21:16:50|4493.95|4493.35|4493.83|4493.23|4493.95|4493.35|4493.83|4493.23|28
1644009420000|2022-02-04 21:17:00|4493.7|4493.1|4493.95|4493.35|4493.95|4493.35|4493.58|4492.98|35
1644009430000|2022-02-04 21:17:10|4493.83|4493.23|4493.83|4493.23|4493.95|4493.35|4493.83|4493.23|6
1644009440000|2022-02-04 21:17:20|4493.7|4493.1|4493.58|4492.98|4493.83|4493.23|4493.45|4492.85|26
1644009450000|2022-02-04 21:17:30|4493.33|4492.73|4492.58|4491.98|4493.58|4492.98|4492.58|4491.98|64
1644009460000|2022-02-04 21:17:40|4492.83|4492.23|4492.95|4492.35|4492.95|4492.35|4492.58|4491.98|26
1644009470000|2022-02-04 21:17:50|4493.08|4492.48|4492.83|4492.23|4493.08|4492.48|4492.58|4491.98|34
1644009480000|2022-02-04 21:18:00|4492.7|4492.1|4493.08|4492.48|4493.08|4492.48|4492.33|4491.73|115
1644009490000|2022-02-04 21:18:10|4492.83|4492.23|4492.08|4491.48|4492.83|4492.23|4491.95|4491.35|123
1644009500000|2022-02-04 21:18:20|4491.95|4491.35|4492.08|4491.48|4492.33|4491.73|4491.83|4491.23|124
1644009510000|2022-02-04 21:18:30|4491.95|4491.35|4492.33|4491.73|4492.33|4491.73|4491.83|4491.23|85
1644009520000|2022-02-04 21:18:40|4492.2|4491.6|4491.83|4491.23|4492.2|4491.6|4491.58|4490.98|27
1644009530000|2022-02-04 21:18:50|4492.08|4491.48|4491.83|4491.23|4492.08|4491.48|4491.33|4490.73|154
1644009540000|2022-02-04 21:19:00|4491.95|4491.35|4492.2|4491.6|4492.33|4491.73|4491.83|4491.23|41
1644009550000|2022-02-04 21:19:10|4492.08|4491.48|4492.33|4491.73|4492.33|4491.73|4492.08|4491.48|28
1644009560000|2022-02-04 21:19:20|4492.2|4491.6|4492.2|4491.6|4492.33|4491.73|4492.2|4491.6|40
1644009570000|2022-02-04 21:19:30|4492.33|4491.73|4492.2|4491.6|4492.45|4491.85|4492.2|4491.6|22
1644009580000|2022-02-04 21:19:40|4492.08|4491.48|4492.33|4491.73|4492.33|4491.73|4492.08|4491.48|8
1644009590000|2022-02-04 21:19:50|4492.2|4491.6|4492.58|4491.98|4492.58|4491.98|4492.2|4491.6|69
1644009600000|2022-02-04 21:20:00|4492.83|4492.23|4493.08|4492.48|4493.08|4492.48|4492.7|4492.1|59
1644009610000|2022-02-04 21:20:10|4493.2|4492.6|4492.83|4492.23|4493.58|4492.98|4492.58|4491.98|154
1644009620000|2022-02-04 21:20:20|4492.58|4491.98|4492.58|4491.98|4492.58|4491.98|4492.2|4491.6|168
1644009630000|2022-02-04 21:20:30|4492.45|4491.85|4491.83|4491.23|4492.58|4491.98|4491.83|4491.23|128
1644009640000|2022-02-04 21:20:40|4491.95|4491.35|4492.33|4491.73|4492.33|4491.73|4491.83|4491.23|42
1644009650000|2022-02-04 21:20:50|4492.45|4491.85|4492.45|4491.85|4492.45|4491.85|4492.33|4491.73|47
1644009660000|2022-02-04 21:21:00|4492.58|4491.98|4492.33|4491.73|4492.83|4492.23|4492.33|4491.73|44
1644009670000|2022-02-04 21:21:10|4492.45|4491.85|4492.83|4492.23|4492.83|4492.23|4492.45|4491.85|13
1644009680000|2022-02-04 21:21:20|4492.95|4492.35|4492.95|4492.35|4492.95|4492.35|4492.95|4492.35|7
1644009690000|2022-02-04 21:21:30|4493.08|4492.48|4493.33|4492.73|4493.33|4492.73|4492.83|4492.23|40
1644009700000|2022-02-04 21:21:40|4493.58|4492.98|4493.83|4493.23|4493.83|4493.23|4493.58|4492.98|68
1644009710000|2022-02-04 21:21:50|4493.7|4493.1|4493.58|4492.98|4493.83|4493.23|4493.58|4492.98|24
1644009720000|2022-02-04 21:22:00|4493.45|4492.85|4493.58|4492.98|4493.58|4492.98|4493.45|4492.85|16
1644009730000|2022-02-04 21:22:10|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|25
1644009740000|2022-02-04 21:22:20|4493.58|4492.98|4493.83|4493.23|4493.83|4493.23|4493.58|4492.98|35
1644009750000|2022-02-04 21:22:30|4494.08|4493.48|4494.08|4493.48|4494.08|4493.48|4493.83|4493.23|45
1644009760000|2022-02-04 21:22:40|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|6
1644009780000|2022-02-04 21:23:00|4494.08|4493.48|4494.08|4493.48|4494.33|4493.73|4494.08|4493.48|106
1644009790000|2022-02-04 21:23:10|4493.95|4493.35|4493.95|4493.35|4494.33|4493.73|4493.95|4493.35|28
1644009800000|2022-02-04 21:23:20|4493.83|4493.23|4493.83|4493.23|4494.08|4493.48|4493.83|4493.23|9
1644009810000|2022-02-04 21:23:30|4493.95|4493.35|4493.83|4493.23|4493.95|4493.35|4493.83|4493.23|20
1644009820000|2022-02-04 21:23:40|||||||||16
1644009830000|2022-02-04 21:23:50|4493.7|4493.1|4493.33|4492.73|4493.7|4493.1|4493.33|4492.73|69
1644009840000|2022-02-04 21:24:00|4493.58|4492.98|4493.83|4493.23|4493.83|4493.23|4493.58|4492.98|26
1644009850000|2022-02-04 21:24:10|||||||||7
1644009860000|2022-02-04 21:24:20|4493.7|4493.1|4493.83|4493.23|4493.83|4493.23|4493.33|4492.73|108
1644009870000|2022-02-04 21:24:30|4493.7|4493.1|4493.7|4493.1|4493.7|4493.1|4493.7|4493.1|1
1644009880000|2022-02-04 21:24:40|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|1
1644009890000|2022-02-04 21:24:50|4493.7|4493.1|4493.7|4493.1|4493.83|4493.23|4493.7|4493.1|12
1644009900000|2022-02-04 21:25:00|4493.83|4493.23|4493.58|4492.98|4493.83|4493.23|4493.58|4492.98|3
1644009910000|2022-02-04 21:25:10|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|15
1644009920000|2022-02-04 21:25:20|||||||||7
1644009930000|2022-02-04 21:25:30|4493.58|4492.98|4493.58|4492.98|4493.58|4492.98|4493.33|4492.73|79
1644009940000|2022-02-04 21:25:40|4493.45|4492.85|4493.45|4492.85|4493.58|4492.98|4493.45|4492.85|10
1644009950000|2022-02-04 21:25:50|4493.33|4492.73|4493.45|4492.85|4493.45|4492.85|4493.33|4492.73|14
1644009960000|2022-02-04 21:26:00|4493.33|4492.73|4493.33|4492.73|4493.33|4492.73|4493.33|4492.73|15
1644009970000|2022-02-04 21:26:10|||||||||25
1644009980000|2022-02-04 21:26:20|4493.58|4492.98|4493.58|4492.98|4493.58|4492.98|4493.58|4492.98|41
1644009990000|2022-02-04 21:26:30|||||||||2
1644010000000|2022-02-04 21:26:40|4493.7|4493.1|4493.58|4492.98|4493.83|4493.23|4493.33|4492.73|59
1644010010000|2022-02-04 21:26:50|4493.7|4493.1|4493.83|4493.23|4493.83|4493.23|4493.7|4493.1|21
1644010020000|2022-02-04 21:27:00|4494.33|4493.73|4494.08|4493.48|4494.33|4493.73|4494.08|4493.48|73
1644010030000|2022-02-04 21:27:10|4494.33|4493.73|4494.33|4493.73|4494.33|4493.73|4494.08|4493.48|73
1644010040000|2022-02-04 21:27:20|4494.58|4493.98|4494.58|4493.98|4494.7|4494.1|4494.58|4493.98|110
1644010050000|2022-02-04 21:27:30|4494.83|4494.23|4494.83|4494.23|4494.83|4494.23|4494.83|4494.23|7
1644010060000|2022-02-04 21:27:40|4494.95|4494.35|4495.08|4494.48|4495.08|4494.48|4494.83|4494.23|61
1644010070000|2022-02-04 21:27:50|4494.83|4494.23|4494.83|4494.23|4494.83|4494.23|4494.83|4494.23|48
1644010080000|2022-02-04 21:28:00|4494.7|4494.1|4494.83|4494.23|4494.83|4494.23|4494.7|4494.1|51
1644010090000|2022-02-04 21:28:10|4494.95|4494.35|4494.33|4493.73|4494.95|4494.35|4494.33|4493.73|77
1644010100000|2022-02-04 21:28:20|4494.83|4494.23|4495.08|4494.48|4495.08|4494.48|4494.7|4494.1|92
1644010110000|2022-02-04 21:28:30|||||||||19
1644010120000|2022-02-04 21:28:40|4495.33|4494.73|4495.33|4494.73|4495.33|4494.73|4495.08|4494.48|21
1644010130000|2022-02-04 21:28:50|4495.08|4494.48|4495.08|4494.48|4495.08|4494.48|4495.08|4494.48|20
1644010140000|2022-02-04 21:29:00|4494.7|4494.1|4495.08|4494.48|4495.08|4494.48|4494.7|4494.1|41
1644010150000|2022-02-04 21:29:10|4495.33|4494.73|4495.33|4494.73|4495.58|4494.98|4495.33|4494.73|158
1644010160000|2022-02-04 21:29:20|4495.2|4494.6|4495.08|4494.48|4495.2|4494.6|4494.95|4494.35|64
1644010170000|2022-02-04 21:29:30|4494.95|4494.35|4494.83|4494.23|4495.08|4494.48|4494.83|4494.23|24
1644010180000|2022-02-04 21:29:40|4494.58|4493.98|4493.08|4492.48|4494.58|4493.98|4492.83|4492.23|139
1644010190000|2022-02-04 21:29:50|4493.2|4492.6|4493.08|4492.48|4493.33|4492.73|4493.08|4492.48|22
1644010200000|2022-02-04 21:30:00|4492.83|4492.23|4492.33|4491.73|4493.08|4492.48|4492.2|4491.6|189
1644010210000|2022-02-04 21:30:10|||||||||24
1644010220000|2022-02-04 21:30:20|4491.58|4490.98|4492.58|4491.98|4492.58|4491.98|4491.58|4490.98|206
1644010230000|2022-02-04 21:30:30|||||||||1
1644010240000|2022-02-04 21:30:40|4492.45|4491.85|4492.7|4492.1|4492.7|4492.1|4492.45|4491.85|20
1644010250000|2022-02-04 21:30:50|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|4492.7|4492.1|4
1644010260000|2022-02-04 21:31:00|4492.95|4492.35|4492.83|4492.23|4492.95|4492.35|4492.83|4492.23|42
1644010270000|2022-02-04 21:31:10|4492.58|4491.98|4492.33|4491.73|4492.58|4491.98|4492.33|4491.73|30
1644010280000|2022-02-04 21:31:20|4492.08|4491.48|4492.08|4491.48|4492.08|4491.48|4492.08|4491.48|20
1644010290000|2022-02-04 21:31:30|4491.58|4490.98|4491.33|4490.73|4491.58|4490.98|4491.33|4490.73|252
1644010300000|2022-02-04 21:31:40|4491.45|4490.85|4491.33|4490.73|4491.45|4490.85|4491.33|4490.73|11
1644010310000|2022-02-04 21:31:50|4491.45|4490.85|4492.33|4491.73|4492.33|4491.73|4491.45|4490.85|40
1644010320000|2022-02-04 21:32:00|4492.45|4491.85|4492.33|4491.73|4492.58|4491.98|4492.33|4491.73|56
1644010330000|2022-02-04 21:32:10|4492.58|4491.98|4492.7|4492.1|4492.83|4492.23|4492.58|4491.98|63
1644010340000|2022-02-04 21:32:20|4492.83|4492.23|4492.58|4491.98|4492.83|4492.23|4492.45|4491.85|52
1644010350000|2022-02-04 21:32:30|4492.45|4491.85|4492.45|4491.85|4492.45|4491.85|4492.45|4491.85|59
1644010360000|2022-02-04 21:32:40|4492.33|4491.73|4492.45|4491.85|4492.45|4491.85|4492.33|4491.73|3
1644010370000|2022-02-04 21:32:50|4492.33|4491.73|4492.33|4491.73|4492.45|4491.85|4492.33|4491.73|31
1644010380000|2022-02-04 21:33:00|4492.08|4491.48|4492.58|4491.98|4492.58|4491.98|4492.08|4491.48|22
1644010390000|2022-02-04 21:33:10|4492.83|4492.23|4492.95|4492.35|4493.08|4492.48|4492.7|4492.1|21
1644010400000|2022-02-04 21:33:20|4493.08|4492.48|4492.33|4491.73|4493.08|4492.48|4492.33|4491.73|33
1644010410000|2022-02-04 21:33:30|4492.58|4491.98|4492.58|4491.98|4492.58|4491.98|4492.58|4491.98|13
1644010420000|2022-02-04 21:33:40|4492.7|4492.1|4493.08|4492.48|4493.08|4492.48|4492.7|4492.1|27
1644010430000|2022-02-04 21:33:50|4492.95|4492.35|4493.08|4492.48|4493.08|4492.48|4492.95|4492.35|4
1644010440000|2022-02-04 21:34:00|4492.95|4492.35|4492.95|4492.35|4492.95|4492.35|4492.95|4492.35|33
1644010450000|2022-02-04 21:34:10|4492.83|4492.23|4492.7|4492.1|4492.83|4492.23|4492.58|4491.98|19
1644010460000|2022-02-04 21:34:20|4492.08|4491.48|4492.33|4491.73|4492.33|4491.73|4491.83|4491.23|127
1644010470000|2022-02-04 21:34:30|4492.58|4491.98|4492.45|4491.85|4492.58|4491.98|4492.33|4491.73|64
1644010480000|2022-02-04 21:34:40|4492.58|4491.98|4492.58|4491.98|4492.58|4491.98|4492.58|4491.98|4
1644010490000|2022-02-04 21:34:50|4492.95|4492.35|4493.08|4492.48|4493.08|4492.48|4492.95|4492.35|30
1644010500000|2022-02-04 21:35:00|4492.95|4492.35|4493.08|4492.48|4493.08|4492.48|4492.83|4492.23|14
1644010510000|2022-02-04 21:35:10|4492.95|4492.35|4492.95|4492.35|4492.95|4492.35|4492.95|4492.35|36
1644010520000|2022-02-04 21:35:20|4493.08|4492.48|4493.08|4492.48|4493.08|4492.48|4493.08|4492.48|19
1644010530000|2022-02-04 21:35:30|||||||||14
1644010540000|2022-02-04 21:35:40|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|92
1644010550000|2022-02-04 21:35:50|4493.95|4493.35|4493.95|4493.35|4493.95|4493.35|4493.95|4493.35|7
1644010560000|2022-02-04 21:36:00|4493.83|4493.23|4493.95|4493.35|4493.95|4493.35|4493.83|4493.23|7
1644010570000|2022-02-04 21:36:10|4494.08|4493.48|4494.08|4493.48|4494.08|4493.48|4493.95|4493.35|10
1644010580000|2022-02-04 21:36:20|4493.83|4493.23|4493.83|4493.23|4493.95|4493.35|4493.83|4493.23|16
1644010590000|2022-02-04 21:36:30|4493.58|4492.98|4493.58|4492.98|4493.58|4492.98|4493.58|4492.98|16
1644010600000|2022-02-04 21:36:40|4493.7|4493.1|4493.7|4493.1|4493.7|4493.1|4493.58|4492.98|20
1644010610000|2022-02-04 21:36:50|4493.83|4493.23|4493.58|4492.98|4493.83|4493.23|4493.58|4492.98|1
1644010620000|2022-02-04 21:37:00|4493.7|4493.1|4494.2|4493.6|4494.33|4493.73|4493.7|4493.1|54
1644010630000|2022-02-04 21:37:10|4494.33|4493.73|4494.08|4493.48|4494.33|4493.73|4494.08|4493.48|4
1644010640000|2022-02-04 21:37:20|||||||||3
1644010650000|2022-02-04 21:37:30|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|18
1644010660000|2022-02-04 21:37:40|4494.08|4493.48|4493.83|4493.23|4494.08|4493.48|4493.83|4493.23|14
1644010670000|2022-02-04 21:37:50|4493.95|4493.35|4493.83|4493.23|4493.95|4493.35|4493.83|4493.23|0
1644010680000|2022-02-04 21:38:00|||||||||7
1644010690000|2022-02-04 21:38:10|4493.7|4493.1|4493.7|4493.1|4493.7|4493.1|4493.7|4493.1|15
1644010700000|2022-02-04 21:38:20|4493.58|4492.98|4493.7|4493.1|4493.7|4493.1|4493.58|4492.98|9
1644010710000|2022-02-04 21:38:30|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|3
1644010720000|2022-02-04 21:38:40|4493.58|4492.98|4493.2|4492.6|4493.58|4492.98|4493.08|4492.48|66
1644010730000|2022-02-04 21:38:50|4493.08|4492.48|4493.7|4493.1|4493.83|4493.23|4493.08|4492.48|42
1644010740000|2022-02-04 21:39:00|4493.83|4493.23|4493.33|4492.73|4493.83|4493.23|4493.33|4492.73|22
1644010760000|2022-02-04 21:39:20|||||||||4
1644010770000|2022-02-04 21:39:30|||||||||2
1644010780000|2022-02-04 21:39:40|4493.58|4492.98|4493.58|4492.98|4493.58|4492.98|4493.58|4492.98|16
1644010790000|2022-02-04 21:39:50|4493.7|4493.1|4493.83|4493.23|4493.83|4493.23|4493.58|4492.98|33
1644010800000|2022-02-04 21:40:00|4493.58|4492.98|4493.83|4493.23|4494.08|4493.48|4493.58|4492.98|73
1644010810000|2022-02-04 21:40:10|4493.58|4492.98|4492.95|4492.35|4493.58|4492.98|4492.95|4492.35|38
1644010820000|2022-02-04 21:40:20|4492.83|4492.23|4493.33|4492.73|4493.33|4492.73|4492.7|4492.1|19
1644010830000|2022-02-04 21:40:30|4493.2|4492.6|4494.08|4493.48|4494.08|4493.48|4493.2|4492.6|36
1644010840000|2022-02-04 21:40:40|4493.95|4493.35|4493.83|4493.23|4493.95|4493.35|4493.83|4493.23|6
1644010850000|2022-02-04 21:40:50|4493.7|4493.1|4493.7|4493.1|4493.7|4493.1|4493.7|4493.1|19
1644010860000|2022-02-04 21:41:00|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|4493.58|4492.98|5
1644010870000|2022-02-04 21:41:10|||||||||1
1644010880000|2022-02-04 21:41:20|||||||||2
1644010890000|2022-02-04 21:41:30|4494.08|4493.48|4493.83|4493.23|4494.08|4493.48|4493.83|4493.23|12
1644010900000|2022-02-04 21:41:40|4493.95|4493.35|4494.08|4493.48|4494.08|4493.48|4493.95|4493.35|10
1644010910000|2022-02-04 21:41:50|4494.2|4493.6|4494.33|4493.73|4494.33|4493.73|4494.2|4493.6|15
1644010920000|2022-02-04 21:42:00|||||||||2
1644010930000|2022-02-04 21:42:10|4494.58|4493.98|4494.58|4493.98|4494.58|4493.98|4494.58|4493.98|19
1644010940000|2022-02-04 21:42:20|4494.45|4493.85|4494.33|4493.73|4494.45|4493.85|4494.33|4493.73|4
1644010950000|2022-02-04 21:42:30|4494.2|4493.6|4494.2|4493.6|4494.2|4493.6|4494.08|4493.48|46
1644010960000|2022-02-04 21:42:40|4494.08|4493.48|4494.08|4493.48|4494.08|4493.48|4494.08|4493.48|10
1644010970000|2022-02-04 21:42:50|4493.95|4493.35|4494.08|4493.48|4494.08|4493.48|4493.95|4493.35|7
1644010980000|2022-02-04 21:43:00|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|14
1644010990000|2022-02-04 21:43:10|4493.95|4493.35|4493.95|4493.35|4494.08|4493.48|4493.83|4493.23|2
1644011000000|2022-02-04 21:43:20|4493.83|4493.23|4493.7|4493.1|4493.83|4493.23|4493.7|4493.1|17
1644011010000|2022-02-04 21:43:30|4493.58|4492.98|4493.58|4492.98|4493.7|4493.1|4493.58|4492.98|4
1644011020000|2022-02-04 21:43:40|||||||||8
1644011030000|2022-02-04 21:43:50|4493.7|4493.1|4493.58|4492.98|4493.7|4493.1|4493.58|4492.98|10
1644011040000|2022-02-04 21:44:00|4493.33|4492.73|4493.33|4492.73|4493.33|4492.73|4493.33|4492.73|21
1644011050000|2022-02-04 21:44:10|||||||||6
1644011060000|2022-02-04 21:44:20|4493.58|4492.98|4493.58|4492.98|4493.58|4492.98|4493.58|4492.98|6
1644011070000|2022-02-04 21:44:30|||||||||5
1644011080000|2022-02-04 21:44:40|4493.33|4492.73|4493.33|4492.73|4493.33|4492.73|4493.33|4492.73|2
1644011090000|2022-02-04 21:44:50|4493.08|4492.48|4493.33|4492.73|4493.58|4492.98|4493.08|4492.48|32
1644011100000|2022-02-04 21:45:00|4493.58|4492.98|4494.08|4493.48|4494.33|4493.73|4493.58|4492.98|69
1644011110000|2022-02-04 21:45:10|||||||||3
1644011120000|2022-02-04 21:45:20|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|20
1644011130000|2022-02-04 21:45:30|4493.7|4493.1|4493.58|4492.98|4493.7|4493.1|4493.58|4492.98|7
1644011140000|2022-02-04 21:45:40|||||||||8
1644011150000|2022-02-04 21:45:50|4493.83|4493.23|4493.7|4493.1|4493.83|4493.23|4493.7|4493.1|8
1644011160000|2022-02-04 21:46:00|4493.83|4493.23|4493.7|4493.1|4493.83|4493.23|4493.7|4493.1|2
1644011170000|2022-02-04 21:46:10|4494.08|4493.48|4494.08|4493.48|4494.08|4493.48|4494.08|4493.48|40
1644011180000|2022-02-04 21:46:20|4493.83|4493.23|4493.95|4493.35|4493.95|4493.35|4493.83|4493.23|24
1644011190000|2022-02-04 21:46:30|4493.83|4493.23|4493.95|4493.35|4493.95|4493.35|4493.83|4493.23|43
1644011200000|2022-02-04 21:46:40|4493.83|4493.23|4494.08|4493.48|4494.08|4493.48|4493.83|4493.23|22
1644011210000|2022-02-04 21:46:50|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|4493.58|4492.98|61
1644011220000|2022-02-04 21:47:00|4493.45|4492.85|4493.58|4492.98|4493.58|4492.98|4493.33|4492.73|38
1644011230000|2022-02-04 21:47:10|4493.45|4492.85|4493.45|4492.85|4493.45|4492.85|4493.45|4492.85|6
1644011240000|2022-02-04 21:47:20|4493.33|4492.73|4493.33|4492.73|4493.33|4492.73|4493.33|4492.73|4
1644011250000|2022-02-04 21:47:30|4493.08|4492.48|4492.95|4492.35|4493.08|4492.48|4492.95|4492.35|9
1644011260000|2022-02-04 21:47:40|4492.83|4492.23|4492.58|4491.98|4492.95|4492.35|4492.58|4491.98|46
1644011270000|2022-02-04 21:47:50|4492.7|4492.1|4492.7|4492.1|4492.83|4492.23|4492.58|4491.98|7
1644011280000|2022-02-04 21:48:00|4492.83|4492.23|4492.7|4492.1|4492.83|4492.23|4492.7|4492.1|4
1644011290000|2022-02-04 21:48:10|4492.83|4492.23|4492.58|4491.98|4492.83|4492.23|4492.58|4491.98|17
1644011300000|2022-02-04 21:48:20|4492.7|4492.1|4493.08|4492.48|4493.08|4492.48|4492.7|4492.1|18
1644011310000|2022-02-04 21:48:30|4493.2|4492.6|4493.2|4492.6|4493.2|4492.6|4493.2|4492.6|16
1644011320000|2022-02-04 21:48:40|4493.08|4492.48|4492.95|4492.35|4493.08|4492.48|4492.95|4492.35|1
1644011330000|2022-02-04 21:48:50|4493.08|4492.48|4493.2|4492.6|4493.2|4492.6|4493.08|4492.48|12
1644011340000|2022-02-04 21:49:00|4493.33|4492.73|4493.58|4492.98|4493.58|4492.98|4493.33|4492.73|19
1644011350000|2022-02-04 21:49:10|4493.45|4492.85|4492.58|4491.98|4493.45|4492.85|4492.58|4491.98|51
1644011360000|2022-02-04 21:49:20|4492.33|4491.73|4492.33|4491.73|4492.58|4491.98|4492.33|4491.73|29
1644011370000|2022-02-04 21:49:30|4492.45|4491.85|4492.45|4491.85|4492.45|4491.85|4492.45|4491.85|17
1644011380000|2022-02-04 21:49:40|4492.58|4491.98|4492.7|4492.1|4492.83|4492.23|4492.45|4491.85|29
1644011390000|2022-02-04 21:49:50|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|20
1644011400000|2022-02-04 21:50:00|4492.7|4492.1|4492.33|4491.73|4492.83|4492.23|4492.33|4491.73|22
1644011410000|2022-02-04 21:50:10|||||||||5
1644011420000|2022-02-04 21:50:20|4492.58|4491.98|4492.58|4491.98|4492.58|4491.98|4492.58|4491.98|20
1644011430000|2022-02-04 21:50:30|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|12
1644011440000|2022-02-04 21:50:40|4493.08|4492.48|4493.33|4492.73|4493.45|4492.85|4493.08|4492.48|26
1644011450000|2022-02-04 21:50:50|4493.45|4492.85|4493.58|4492.98|4493.58|4492.98|4493.45|4492.85|16
1644011460000|2022-02-04 21:51:00|4493.33|4492.73|4493.83|4493.23|4493.83|4493.23|4493.33|4492.73|51
1644011470000|2022-02-04 21:51:10|4493.58|4492.98|4493.58|4492.98|4493.83|4493.23|4493.58|4492.98|43
1644011480000|2022-02-04 21:51:20|||||||||20
1644011490000|2022-02-04 21:51:30|4493.7|4493.1|4493.7|4493.1|4493.7|4493.1|4493.7|4493.1|18
1644011500000|2022-02-04 21:51:40|4493.58|4492.98|4493.83|4493.23|4493.83|4493.23|4493.58|4492.98|29
1644011510000|2022-02-04 21:51:50|||||||||1
1644011520000|2022-02-04 21:52:00|||||||||27
1644011530000|2022-02-04 21:52:10|||||||||2
1644011540000|2022-02-04 21:52:20|4494.08|4493.48|4494.08|4493.48|4494.08|4493.48|4494.08|4493.48|33
1644011550000|2022-02-04 21:52:30|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|83
1644011560000|2022-02-04 21:52:40|4493.58|4492.98|4493.58|4492.98|4493.58|4492.98|4493.58|4492.98|13
1644011570000|2022-02-04 21:52:50|4493.33|4492.73|4493.33|4492.73|4493.33|4492.73|4493.33|4492.73|110
1644011580000|2022-02-04 21:53:00|4492.83|4492.23|4492.83|4492.23|4493.08|4492.48|4492.58|4491.98|69
1644011590000|2022-02-04 21:53:10|4493.08|4492.48|4492.83|4492.23|4493.08|4492.48|4492.58|4491.98|38
1644011600000|2022-02-04 21:53:20|4492.58|4491.98|4492.58|4491.98|4492.83|4492.23|4492.58|4491.98|24
1644011610000|2022-02-04 21:53:30|||||||||54
1644011620000|2022-02-04 21:53:40|4492.33|4491.73|4492.33|4491.73|4492.33|4491.73|4492.33|4491.73|17
1644011630000|2022-02-04 21:53:50|||||||||3
1644011640000|2022-02-04 21:54:00|4492.45|4491.85|4493.58|4492.98|4493.58|4492.98|4492.45|4491.85|133
1644011650000|2022-02-04 21:54:10|4493.33|4492.73|4492.95|4492.35|4493.33|4492.73|4492.95|4492.35|19
1644011660000|2022-02-04 21:54:20|4493.08|4492.48|4493.08|4492.48|4493.08|4492.48|4492.95|4492.35|5
1644011670000|2022-02-04 21:54:30|4493.33|4492.73|4492.95|4492.35|4493.33|4492.73|4492.83|4492.23|96
1644011680000|2022-02-04 21:54:40|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|6
1644011690000|2022-02-04 21:54:50|4492.58|4491.98|4492.7|4492.1|4492.7|4492.1|4492.58|4491.98|17
1644011700000|2022-02-04 21:55:00|4492.83|4492.23|4493.2|4492.6|4493.33|4492.73|4492.83|4492.23|47
1644011710000|2022-02-04 21:55:10|4493.33|4492.73|4493.2|4492.6|4493.45|4492.85|4493.08|4492.48|12
1644011720000|2022-02-04 21:55:20|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|14
1644011730000|2022-02-04 21:55:30|4492.7|4492.1|4492.58|4491.98|4492.7|4492.1|4492.58|4491.98|8
1644011740000|2022-02-04 21:55:40|4492.7|4492.1|4492.7|4492.1|4492.7|4492.1|4492.7|4492.1|10
1644011750000|2022-02-04 21:55:50|4492.83|4492.23|4492.95|4492.35|4492.95|4492.35|4492.83|4492.23|8
1644011760000|2022-02-04 21:56:00|4493.08|4492.48|4493.08|4492.48|4493.2|4492.6|4493.08|4492.48|16
1644011770000|2022-02-04 21:56:10|4492.95|4492.35|4492.7|4492.1|4492.95|4492.35|4492.58|4491.98|24
1644011780000|2022-02-04 21:56:20|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|6
1644011790000|2022-02-04 21:56:30|4492.58|4491.98|4492.83|4492.23|4492.83|4492.23|4492.58|4491.98|9
1644011800000|2022-02-04 21:56:40|4492.58|4491.98|4492.83|4492.23|4492.83|4492.23|4492.58|4491.98|26
1644011810000|2022-02-04 21:56:50|||||||||3
1644011820000|2022-02-04 21:57:00|4493.08|4492.48|4493.08|4492.48|4493.33|4492.73|4492.95|4492.35|40
1644011830000|2022-02-04 21:57:10|4493.2|4492.6|4493.2|4492.6|4493.2|4492.6|4493.2|4492.6|10
1644011840000|2022-02-04 21:57:20|4493.08|4492.48|4493.08|4492.48|4493.08|4492.48|4493.08|4492.48|8
1644011850000|2022-02-04 21:57:30|4493.2|4492.6|4493.08|4492.48|4493.2|4492.6|4493.08|4492.48|17
1644011860000|2022-02-04 21:57:40|4493.2|4492.6|4493.2|4492.6|4493.33|4492.73|4493.08|4492.48|22
1644011870000|2022-02-04 21:57:50|4493.08|4492.48|4493.08|4492.48|4493.08|4492.48|4493.08|4492.48|6
1644011880000|2022-02-04 21:58:00|4493.2|4492.6|4493.2|4492.6|4493.33|4492.73|4493.08|4492.48|34
1644011890000|2022-02-04 21:58:10|4493.08|4492.48|4492.83|4492.23|4493.08|4492.48|4492.83|4492.23|16
1644011900000|2022-02-04 21:58:20|4492.95|4492.35|4492.83|4492.23|4492.95|4492.35|4492.83|4492.23|18
1644011910000|2022-02-04 21:58:30|4492.58|4491.98|4492.58|4491.98|4492.58|4491.98|4492.58|4491.98|13
1644011920000|2022-02-04 21:58:40|||||||||22
1644011930000|2022-02-04 21:58:50|4492.45|4491.85|4492.33|4491.73|4492.58|4491.98|4492.33|4491.73|24
1644011940000|2022-02-04 21:59:00|||||||||12
1644011950000|2022-02-04 21:59:10|4492.2|4491.6|4492.2|4491.6|4492.33|4491.73|4492.08|4491.48|17
1644011960000|2022-02-04 21:59:20|4492.33|4491.73|4492.33|4491.73|4492.33|4491.73|4492.33|4491.73|16
1644011970000|2022-02-04 21:59:30|4492.2|4491.6|4492.58|4491.98|4492.58|4491.98|4492.08|4491.48|58
1644011980000|2022-02-04 21:59:40|4493.08|4492.48|4493.08|4492.48|4493.08|4492.48|4492.83|4492.23|73
1644011990000|2022-02-04 21:59:50|4493.2|4492.6|4493.63|4492.13|4493.95|4493.35|4492.95|4492.06|85
1644012000000|2022-02-04 22:00:00|4493.55|4492.05|4493.55|4492.05|4493.55|4492.05|4493.55|4492.05|0
1644188410000|2022-02-06 23:00:10|4502.2|4501.6|4500.83|4500.23|4503.08|4502.48|4499.83|4499.23|365
1644188420000|2022-02-06 23:00:20|4501.08|4500.48|4502.7|4502.1|4502.83|4502.23|4500.95|4500.35|79
1644188430000|2022-02-06 23:00:30|4502.83|4502.23|4503.33|4502.73|4503.33|4502.73|4502.7|4502.1|85
1644188440000|2022-02-06 23:00:40|4503.2|4502.6|4501.45|4500.85|4503.2|4502.6|4501.45|4500.85|82
1644188450000|2022-02-06 23:00:50|4501.2|4500.6|4502.7|4502.1|4502.7|4502.1|4500.83|4500.23|124
1644188460000|2022-02-06 23:01:00|4502.2|4501.6|4502.83|4502.23|4503.33|4502.73|4502.2|4501.6|190
1644188470000|2022-02-06 23:01:10|4502.58|4501.98|4502.58|4501.98|4502.7|4502.1|4502.08|4501.48|70
1644188480000|2022-02-06 23:01:20|4502.95|4502.35|4503.2|4502.6|4503.33|4502.73|4502.83|4502.23|43
1644188490000|2022-02-06 23:01:30|4503.45|4502.85|4504.7|4504.1|4504.7|4504.1|4503.45|4502.85|126
1644188500000|2022-02-06 23:01:40|4504.95|4504.35|4505.08|4504.48|4505.08|4504.48|4504.45|4503.85|152
1644188510000|2022-02-06 23:01:50|4504.95|4504.35|4505.08|4504.48|4505.33|4504.73|4504.7|4504.1|26
1644188520000|2022-02-06 23:02:00|4504.95|4504.35|4505.95|4505.35|4506.08|4505.48|4504.95|4504.35|138
1644188530000|2022-02-06 23:02:10|4506.08|4505.48|4504.95|4504.35|4506.33|4505.73|4504.83|4504.23|128
1644188540000|2022-02-06 23:02:20|4504.83|4504.23|4503.83|4503.23|4504.83|4504.23|4503.33|4502.73|141
1644188550000|2022-02-06 23:02:30|4503.7|4503.1|4503.58|4502.98|4503.7|4503.1|4503.33|4502.73|49
1644188560000|2022-02-06 23:02:40|4503.45|4502.85|4502.83|4502.23|4503.45|4502.85|4502.83|4502.23|45
1644188570000|2022-02-06 23:02:50|4502.7|4502.1|4501.45|4500.85|4503.08|4502.48|4501.45|4500.85|128
1644188580000|2022-02-06 23:03:00|4501.33|4500.73|4501.08|4500.48|4501.33|4500.73|4500.58|4499.98|130
1644188590000|2022-02-06 23:03:10|4500.95|4500.35|4500.08|4499.48|4501.08|4500.48|4500.08|4499.48|61
1644188600000|2022-02-06 23:03:20|4499.95|4499.35|4498.95|4498.35|4500.08|4499.48|4498.7|4498.1|129
1644188610000|2022-02-06 23:03:30|4498.83|4498.23|4498.58|4497.98|4499.33|4498.73|4498.58|4497.98|117
1644188620000|2022-02-06 23:03:40|4498.33|4497.73|4497.7|4497.1|4498.83|4498.23|4497.7|4497.1|120
1644188630000|2022-02-06 23:03:50|4497.83|4497.23|4497.45|4496.85|4497.95|4497.35|4496.7|4496.1|172
1644188640000|2022-02-06 23:04:00|4497.7|4497.1|4498.45|4497.85|4499.2|4498.6|4497.45|4496.85|139
1644188650000|2022-02-06 23:04:10|4498.33|4497.73|4498.95|4498.35|4498.95|4498.35|4497.83|4497.23|91
1644188660000|2022-02-06 23:04:20|4498.7|4498.1|4498.95|4498.35|4499.2|4498.6|4498.45|4497.85|23
1644188670000|2022-02-06 23:04:30|4498.83|4498.23|4498.45|4497.85|4499.08|4498.48|4497.58|4496.98|45
1644188680000|2022-02-06 23:04:40|4498.7|4498.1|4498.45|4497.85|4498.7|4498.1|4498.45|4497.85|22
1644188690000|2022-02-06 23:04:50|4498.7|4498.1|4498.2|4497.6|4498.7|4498.1|4498.2|4497.6|8
1644188700000|2022-02-06 23:05:00|4498.08|4497.48|4497.83|4497.23|4498.08|4497.48|4497.83|4497.23|10
1644188710000|2022-02-06 23:05:10|4497.95|4497.35|4496.83|4496.23|4497.95|4497.35|4496.58|4495.98|111
1644188720000|2022-02-06 23:05:20|4496.58|4495.98|4497.45|4496.85|4498.45|4497.85|4496.58|4495.98|77
1644188730000|2022-02-06 23:05:30|4497.2|4496.6|4497.95|4497.35|4497.95|4497.35|4497.08|4496.48|49
1644188740000|2022-02-06 23:05:40|4498.33|4497.73|4498.33|4497.73|4499.08|4498.48|4498.33|4497.73|62
1644188750000|2022-02-06 23:05:50|4498.45|4497.85|4498.45|4497.85|4498.58|4497.98|4498.33|4497.73|11
1644188760000|2022-02-06 23:06:00|4498.58|4497.98|4498.7|4498.1|4498.95|4498.35|4498.58|4497.98|12
1644188770000|2022-02-06 23:06:10|4498.83|4498.23|4498.45|4497.85|4499.08|4498.48|4498.45|4497.85|40
1644188780000|2022-02-06 23:06:20|4498.58|4497.98|4498.45|4497.85|4498.58|4497.98|4498.45|4497.85|11
1644188790000|2022-02-06 23:06:30|4498.83|4498.23|4498.95|4498.35|4499.08|4498.48|4498.58|4497.98|15
1644188800000|2022-02-06 23:06:40|4499.08|4498.48|4499.2|4498.6|4499.2|4498.6|4498.95|4498.35|8
1644188810000|2022-02-06 23:06:50|4499.08|4498.48|4499.2|4498.6|4499.2|4498.6|4499.08|4498.48|6
1644188820000|2022-02-06 23:07:00|4499.33|4498.73|4500.08|4499.48|4500.08|4499.48|4499.33|4498.73|36
1644188830000|2022-02-06 23:07:10|4500.2|4499.6|4499.08|4498.48|4500.33|4499.73|4499.08|4498.48|46
1644188840000|2022-02-06 23:07:20|4498.95|4498.35|4499.45|4498.85|4499.45|4498.85|4498.83|4498.23|17
1644188850000|2022-02-06 23:07:30|4499.33|4498.73|4498.2|4497.6|4499.33|4498.73|4498.08|4497.48|29
1644188860000|2022-02-06 23:07:40|4498.58|4497.98|4498.2|4497.6|4498.58|4497.98|4498.2|4497.6|18
1644188870000|2022-02-06 23:07:50|4498.45|4497.85|4498.95|4498.35|4499.08|4498.48|4498.45|4497.85|20
1644188880000|2022-02-06 23:08:00|4499.08|4498.48|4499.2|4498.6|4499.2|4498.6|4499.08|4498.48|8
1644188890000|2022-02-06 23:08:10|4499.08|4498.48|4499.33|4498.73|4499.33|4498.73|4498.58|4497.98|23
1644188900000|2022-02-06 23:08:20|4499.7|4499.1|4499.95|4499.35|4499.95|4499.35|4499.7|4499.1|43
1644188910000|2022-02-06 23:08:30|4500.2|4499.6|4500.45|4499.85|4500.7|4500.1|4500.2|4499.6|76
1644188920000|2022-02-06 23:08:40|4500.33|4499.73|4500.2|4499.6|4500.33|4499.73|4499.58|4498.98|34
1644188930000|2022-02-06 23:08:50|4500.33|4499.73|4499.95|4499.35|4500.33|4499.73|4499.95|4499.35|15
1644188940000|2022-02-06 23:09:00|4499.83|4499.23|4499.2|4498.6|4500.08|4499.48|4499.2|4498.6|18
1644188950000|2022-02-06 23:09:10|4499.08|4498.48|4498.95|4498.35|4499.08|4498.48|4498.83|4498.23|16
1644188960000|2022-02-06 23:09:20|4499.08|4498.48|4499.45|4498.85|4499.45|4498.85|4499.08|4498.48|5
1644188970000|2022-02-06 23:09:30|4499.58|4498.98|4499.7|4499.1|4500.58|4499.98|4499.58|4498.98|31
1644188980000|2022-02-06 23:09:40|4499.58|4498.98|4499.95|4499.35|4499.95|4499.35|4499.58|4498.98|12
1644188990000|2022-02-06 23:09:50|4499.83|4499.23|4499.95|4499.35|4500.2|4499.6|4499.7|4499.1|11
1644189000000|2022-02-06 23:10:00|4499.83|4499.23|4500.33|4499.73|4500.7|4500.1|4499.83|4499.23|28
1644189010000|2022-02-06 23:10:10|4500.2|4499.6|4500.08|4499.48|4500.2|4499.6|4499.7|4499.1|26
1644189020000|2022-02-06 23:10:20|4500.2|4499.6|4500.33|4499.73|4500.58|4499.98|4500.2|4499.6|17
1644189030000|2022-02-06 23:10:30|4500.45|4499.85|4500.45|4499.85|4500.45|4499.85|4500.33|4499.73|2
1644189040000|2022-02-06 23:10:40|4500.33|4499.73|4500.2|4499.6|4500.33|4499.73|4500.08|4499.48|10
1644189050000|2022-02-06 23:10:50|4500.33|4499.73|4501.2|4500.6|4501.2|4500.6|4500.08|4499.48|36
1644189060000|2022-02-06 23:11:00|4500.83|4500.23|4501.45|4500.85|4501.7|4501.1|4500.83|4500.23|89
1644189070000|2022-02-06 23:11:10|4501.58|4500.98|4501.33|4500.73|4501.58|4500.98|4501.08|4500.48|25
1644189080000|2022-02-06 23:11:20|4501.58|4500.98|4501.7|4501.1|4502.33|4501.73|4501.58|4500.98|89
1644189090000|2022-02-06 23:11:30|4501.83|4501.23|4500.83|4500.23|4501.83|4501.23|4500.7|4500.1|43
1644189100000|2022-02-06 23:11:40|4500.7|4500.1|4501.58|4500.98|4501.58|4500.98|4500.7|4500.1|10
1644189110000|2022-02-06 23:11:50|4501.45|4500.85|4502.08|4501.48|4502.33|4501.73|4501.33|4500.73|31
1644189120000|2022-02-06 23:12:00|4501.95|4501.35|4502.33|4501.73|4502.33|4501.73|4501.83|4501.23|20
1644189130000|2022-02-06 23:12:10|4502.2|4501.6|4502.95|4502.35|4502.95|4502.35|4502.2|4501.6|166
1644189140000|2022-02-06 23:12:20|4502.7|4502.1|4503.33|4502.73|4503.33|4502.73|4502.58|4501.98|116
1644189150000|2022-02-06 23:12:30|4503.2|4502.6|4502.33|4501.73|4503.2|4502.6|4502.08|4501.48|68
1644189160000|2022-02-06 23:12:40|4502.2|4501.6|4502.58|4501.98|4502.83|4502.23|4502.08|4501.48|27
1644189170000|2022-02-06 23:12:50|4502.7|4502.1|4502.33|4501.73|4502.7|4502.1|4501.83|4501.23|34
1644189180000|2022-02-06 23:13:00|4502.58|4501.98|4502.08|4501.48|4502.58|4501.98|4501.58|4500.98|60
1644189190000|2022-02-06 23:13:10|4501.58|4500.98|4501.95|4501.35|4502.08|4501.48|4501.2|4500.6|70
1644189200000|2022-02-06 23:13:20|4502.08|4501.48|4501.7|4501.1|4502.08|4501.48|4501.45|4500.85|37
1644189210000|2022-02-06 23:13:30|4501.58|4500.98|4501.58|4500.98|4501.58|4500.98|4501.58|4500.98|26
1644189220000|2022-02-06 23:13:40|4501.7|4501.1|4501.58|4500.98|4501.7|4501.1|4500.95|4500.35|23
1644189230000|2022-02-06 23:13:50|4501.33|4500.73|4501.2|4500.6|4501.33|4500.73|4501.08|4500.48|4
1644189240000|2022-02-06 23:14:00|4501.33|4500.73|4502.33|4501.73|4502.33|4501.73|4501.33|4500.73|31
1644189250000|2022-02-06 23:14:10|4502.58|4501.98|4502.83|4502.23|4503.08|4502.48|4502.58|4501.98|26
1644189260000|2022-02-06 23:14:20|4502.95|4502.35|4503.83|4503.23|4503.83|4503.23|4502.95|4502.35|141
1644189270000|2022-02-06 23:14:30|4503.95|4503.35|4504.58|4503.98|4504.58|4503.98|4503.58|4502.98|113
1644189280000|2022-02-06 23:14:40|4504.33|4503.73|4504.2|4503.6|4505.08|4504.48|4504.08|4503.48|107
1644189290000|2022-02-06 23:14:50|4504.33|4503.73|4504.33|4503.73|4504.45|4503.85|4503.83|4503.23|71
1644189300000|2022-02-06 23:15:00|4504.08|4503.48|4503.83|4503.23|4505.08|4504.48|4503.83|4503.23|107
1644189310000|2022-02-06 23:15:10|4504.08|4503.48|4503.45|4502.85|4504.08|4503.48|4503.08|4502.48|42
1644189320000|2022-02-06 23:15:20|4503.58|4502.98|4504.08|4503.48|4504.08|4503.48|4503.58|4502.98|15
1644189330000|2022-02-06 23:15:30|4504.33|4503.73|4504.45|4503.85|4504.45|4503.85|4504.33|4503.73|20
1644189340000|2022-02-06 23:15:40|4504.33|4503.73|4503.58|4502.98|4504.58|4503.98|4503.33|4502.73|28
1644189350000|2022-02-06 23:15:50|4503.45|4502.85|4503.58|4502.98|4503.58|4502.98|4503.33|4502.73|8
1644189360000|2022-02-06 23:16:00|4503.45|4502.85|4503.83|4503.23|4503.83|4503.23|4503.45|4502.85|18
1644189370000|2022-02-06 23:16:10|4503.7|4503.1|4504.33|4503.73|4504.33|4503.73|4503.45|4502.85|24
1644189380000|2022-02-06 23:16:20|4504.08|4503.48|4503.83|4503.23|4504.08|4503.48|4503.83|4503.23|40
1644189390000|2022-02-06 23:16:30|4503.95|4503.35|4503.33|4502.73|4504.08|4503.48|4503.33|4502.73|40
1644189400000|2022-02-06 23:16:40|4503.2|4502.6|4502.58|4501.98|4503.2|4502.6|4502.45|4501.85|30
1644189410000|2022-02-06 23:16:50|4502.7|4502.1|4502.58|4501.98|4502.7|4502.1|4502.45|4501.85|4
1644189420000|2022-02-06 23:17:00|4502.08|4501.48|4502.2|4501.6|4502.33|4501.73|4501.95|4501.35|34
1644189430000|2022-02-06 23:17:10|4502.33|4501.73|4502.33|4501.73|4502.58|4501.98|4502.2|4501.6|18
1644189440000|2022-02-06 23:17:20|4502.2|4501.6|4502.95|4502.35|4502.95|4502.35|4502.2|4501.6|24
1644189450000|2022-02-06 23:17:30|4503.08|4502.48|4501.95|4501.35|4503.08|4502.48|4501.83|4501.23|61
1644189460000|2022-02-06 23:17:40|4501.83|4501.23|4501.58|4500.98|4501.95|4501.35|4501.45|4500.85|37
1644189470000|2022-02-06 23:17:50|4501.45|4500.85|4500.08|4499.48|4501.58|4500.98|4499.83|4499.23|167
1644189480000|2022-02-06 23:18:00|4500.83|4500.23|4500.08|4499.48|4500.83|4500.23|4500.08|4499.48|37
1644189490000|2022-02-06 23:18:10|4500.2|4499.6|4500.58|4499.98|4500.58|4499.98|4500.2|4499.6|7
1644189500000|2022-02-06 23:18:20|4500.7|4500.1|4499.83|4499.23|4500.7|4500.1|4499.83|4499.23|26
1644189510000|2022-02-06 23:18:30|4500.08|4499.48|4500.33|4499.73|4500.33|4499.73|4500.08|4499.48|16
1644189520000|2022-02-06 23:18:40|4500.83|4500.23|4500.33|4499.73|4501.08|4500.48|4500.33|4499.73|55
1644189530000|2022-02-06 23:18:50|4500.45|4499.85|4500.08|4499.48|4500.58|4499.98|4499.83|4499.23|54
1644189540000|2022-02-06 23:19:00|4499.83|4499.23|4500.33|4499.73|4500.33|4499.73|4499.83|4499.23|13
1644189550000|2022-02-06 23:19:10|4500.08|4499.48|4500.08|4499.48|4500.08|4499.48|4500.08|4499.48|10
1644189560000|2022-02-06 23:19:20|4499.7|4499.1|4499.33|4498.73|4499.7|4499.1|4499.33|4498.73|56
1644189570000|2022-02-06 23:19:30|4499.58|4498.98|4499.08|4498.48|4499.58|4498.98|4499.08|4498.48|28
1644189580000|2022-02-06 23:19:40|4498.95|4498.35|4498.95|4498.35|4499.2|4498.6|4498.83|4498.23|47
1644189590000|2022-02-06 23:19:50|4499.08|4498.48|4499.2|4498.6|4499.2|4498.6|4498.95|4498.35|10
1644189600000|2022-02-06 23:20:00|4499.33|4498.73|4499.58|4498.98|4499.95|4499.35|4499.33|4498.73|48
1644189610000|2022-02-06 23:20:10|4499.33|4498.73|4499.83|4499.23|4500.08|4499.48|4499.33|4498.73|13
1644189620000|2022-02-06 23:20:20|4499.7|4499.1|4499.95|4499.35|4499.95|4499.35|4499.58|4498.98|7
1644189630000|2022-02-06 23:20:30|4499.83|4499.23|4500.58|4499.98|4500.58|4499.98|4499.83|4499.23|72
1644189640000|2022-02-06 23:20:40|4500.83|4500.23|4500.95|4500.35|4501.08|4500.48|4500.83|4500.23|48
1644189650000|2022-02-06 23:20:50|4500.83|4500.23|4501.45|4500.85|4502.08|4501.48|4500.83|4500.23|62
1644189660000|2022-02-06 23:21:00|4501.58|4500.98|4502.7|4502.1|4502.83|4502.23|4501.58|4500.98|56
1644189670000|2022-02-06 23:21:10|4502.58|4501.98|4501.83|4501.23|4502.58|4501.98|4501.33|4500.73|17
1644189680000|2022-02-06 23:21:20|4501.95|4501.35|4502.08|4501.48|4502.08|4501.48|4501.83|4501.23|11
1644189690000|2022-02-06 23:21:30|4501.95|4501.35|4502.33|4501.73|4502.33|4501.73|4501.83|4501.23|16
1644189700000|2022-02-06 23:21:40|4502.2|4501.6|4502.7|4502.1|4502.7|4502.1|4502.2|4501.6|12
1644189710000|2022-02-06 23:21:50|4502.58|4501.98|4502.33|4501.73|4503.08|4502.48|4502.33|4501.73|38
1644189720000|2022-02-06 23:22:00|4502.45|4501.85|4502.45|4501.85|4502.83|4502.23|4502.08|4501.48|46
1644189730000|2022-02-06 23:22:10|4502.58|4501.98|4502.33|4501.73|4502.7|4502.1|4502.2|4501.6|11
1644189740000|2022-02-06 23:22:20|4502.2|4501.6|4502.08|4501.48|4502.33|4501.73|4501.83|4501.23|26
1644189750000|2022-02-06 23:22:30|4502.2|4501.6|4501.95|4501.35|4502.2|4501.6|4501.33|4500.73|21
1644189760000|2022-02-06 23:22:40|4502.08|4501.48|4502.08|4501.48|4502.08|4501.48|4502.08|4501.48|0
1644189770000|2022-02-06 23:22:50|4502.2|4501.6|4502.08|4501.48|4502.33|4501.73|4502.08|4501.48|12
1644189780000|2022-02-06 23:23:00|4501.95|4501.35|4503.33|4502.73|4503.33|4502.73|4501.95|4501.35|41
1644189790000|2022-02-06 23:23:10|4503.08|4502.48|4503.33|4502.73|4503.33|4502.73|4502.58|4501.98|34
1644189800000|2022-02-06 23:23:20|4503.08|4502.48|4503.33|4502.73|4503.33|4502.73|4503.08|4502.48|7
1644189810000|2022-02-06 23:23:30|4503.2|4502.6|4503.33|4502.73|4503.33|4502.73|4502.95|4502.35|6
1644189820000|2022-02-06 23:23:40|4503.58|4502.98|4503.58|4502.98|4503.58|4502.98|4503.58|4502.98|23
1644189830000|2022-02-06 23:23:50|4503.33|4502.73|4503.33|4502.73|4503.58|4502.98|4503.2|4502.6|15
1644189840000|2022-02-06 23:24:00|4503.45|4502.85|4502.58|4501.98|4503.45|4502.85|4502.58|4501.98|17
1644189850000|2022-02-06 23:24:10|4502.7|4502.1|4502.83|4502.23|4502.83|4502.23|4502.7|4502.1|7
1644189860000|2022-02-06 23:24:20|4502.7|4502.1|4502.58|4501.98|4502.7|4502.1|4502.58|4501.98|7
1644189870000|2022-02-06 23:24:30|4502.45|4501.85|4501.83|4501.23|4502.45|4501.85|4501.83|4501.23|15
1644189880000|2022-02-06 23:24:40|4501.7|4501.1|4501.83|4501.23|4501.83|4501.23|4501.7|4501.1|12
1644189890000|2022-02-06 23:24:50|4502.08|4501.48|4501.83|4501.23|4502.08|4501.48|4501.83|4501.23|12
1644189900000|2022-02-06 23:25:00|4501.95|4501.35|4501.83|4501.23|4502.08|4501.48|4501.58|4500.98|14
1644189910000|2022-02-06 23:25:10|4501.95|4501.35|4502.2|4501.6|4502.33|4501.73|4501.95|4501.35|14
1644189920000|2022-02-06 23:25:20|4502.33|4501.73|4502.83|4502.23|4502.83|4502.23|4502.33|4501.73|5
1644189930000|2022-02-06 23:25:30|4503.08|4502.48|4503.33|4502.73|4503.33|4502.73|4502.83|4502.23|34
1644189940000|2022-02-06 23:25:40|4502.7|4502.1|4503.33|4502.73|4503.33|4502.73|4502.58|4501.98|25
1644189950000|2022-02-06 23:25:50|4503.45|4502.85|4503.08|4502.48|4504.08|4503.48|4503.08|4502.48|208
1644189960000|2022-02-06 23:26:00|4503.2|4502.6|4503.58|4502.98|4503.7|4503.1|4503.2|4502.6|10
1644189970000|2022-02-06 23:26:10|4503.7|4503.1|4503.45|4502.85|4503.7|4503.1|4503.08|4502.48|16
1644189980000|2022-02-06 23:26:20|4503.33|4502.73|4503.2|4502.6|4503.33|4502.73|4503.08|4502.48|33
1644189990000|2022-02-06 23:26:30|4503.33|4502.73|4503.45|4502.85|4503.95|4503.35|4503.2|4502.6|23
1644190000000|2022-02-06 23:26:40|4503.33|4502.73|4503.83|4503.23|4503.83|4503.23|4502.83|4502.23|89
1644190010000|2022-02-06 23:26:50|4503.58|4502.98|4503.58|4502.98|4503.83|4503.23|4503.33|4502.73|25
1644190020000|2022-02-06 23:27:00|4503.45|4502.85|4503.08|4502.48|4503.45|4502.85|4503.08|4502.48|4
1644190030000|2022-02-06 23:27:10|4503.2|4502.6|4503.2|4502.6|4503.2|4502.6|4503.2|4502.6|10
1644190040000|2022-02-06 23:27:20|4503.58|4502.98|4503.33|4502.73|4503.58|4502.98|4503.33|4502.73|17
1644190050000|2022-02-06 23:27:30|4503.58|4502.98|4503.58|4502.98|4503.58|4502.98|4503.58|4502.98|8
1644190060000|2022-02-06 23:27:40|4503.83|4503.23|4504.08|4503.48|4504.08|4503.48|4503.83|4503.23|9
1644190070000|2022-02-06 23:27:50|4503.83|4503.23|4503.33|4502.73|4503.95|4503.35|4503.33|4502.73|32
1644190080000|2022-02-06 23:28:00|4503.2|4502.6|4503.58|4502.98|4503.58|4502.98|4503.2|4502.6|13
1644190090000|2022-02-06 23:28:10|4503.33|4502.73|4503.83|4503.23|4503.83|4503.23|4503.33|4502.73|10
1644190100000|2022-02-06 23:28:20|4503.7|4503.1|4503.7|4503.1|4503.7|4503.1|4503.58|4502.98|8
1644190110000|2022-02-06 23:28:30|4503.83|4503.23|4504.08|4503.48|4504.08|4503.48|4503.83|4503.23|11
1644190120000|2022-02-06 23:28:40|4504.2|4503.6|4504.08|4503.48|4504.2|4503.6|4503.83|4503.23|22
1644190130000|2022-02-06 23:28:50|4504.2|4503.6|4504.2|4503.6|4504.33|4503.73|4504.08|4503.48|18
1644190140000|2022-02-06 23:29:00|4504.33|4503.73|4504.33|4503.73|4504.33|4503.73|4504.33|4503.73|4
1644190150000|2022-02-06 23:29:10|4504.45|4503.85|4504.58|4503.98|4504.58|4503.98|4504.45|4503.85|10
1644190160000|2022-02-06 23:29:20|4505.08|4504.48|4504.58|4503.98|4505.08|4504.48|4504.58|4503.98|49
1644190170000|2022-02-06 23:29:30|4504.95|4504.35|4504.58|4503.98|4505.08|4504.48|4504.58|4503.98|12
1644190180000|2022-02-06 23:29:40|4504.45|4503.85|4504.45|4503.85|4504.58|4503.98|4504.45|4503.85|19
1644190190000|2022-02-06 23:29:50|4504.33|4503.73|4504.45|4503.85|4504.7|4504.1|4504.33|4503.73|45
1644190200000|2022-02-06 23:30:00|4504.33|4503.73|4505.83|4505.23|4505.95|4505.35|4504.33|4503.73|103
1644190210000|2022-02-06 23:30:10|4505.58|4504.98|4506.33|4505.73|4506.58|4505.98|4505.58|4504.98|94
1644190220000|2022-02-06 23:30:20|4506.45|4505.85|4506.2|4505.6|4506.45|4505.85|4506.08|4505.48|63
1644190230000|2022-02-06 23:30:30|4506.33|4505.73|4506.83|4506.23|4506.83|4506.23|4506.2|4505.6|112
1644190240000|2022-02-06 23:30:40|4507.08|4506.48|4506.08|4505.48|4507.08|4506.48|4505.83|4505.23|99
1644190250000|2022-02-06 23:30:50|4506.2|4505.6|4506.08|4505.48|4506.33|4505.73|4506.08|4505.48|5
1644190260000|2022-02-06 23:31:00|4505.95|4505.35|4506.33|4505.73|4506.33|4505.73|4505.95|4505.35|40
1644190270000|2022-02-06 23:31:10|4506.2|4505.6|4506.83|4506.23|4506.83|4506.23|4506.08|4505.48|36
1644190280000|2022-02-06 23:31:20|4506.95|4506.35|4506.83|4506.23|4507.08|4506.48|4506.83|4506.23|18
1644190290000|2022-02-06 23:31:30|4506.95|4506.35|4506.83|4506.23|4507.08|4506.48|4506.83|4506.23|53
1644190300000|2022-02-06 23:31:40|4507.08|4506.48|4506.58|4505.98|4507.08|4506.48|4506.58|4505.98|16
1644190310000|2022-02-06 23:31:50|4506.2|4505.6|4506.33|4505.73|4506.45|4505.85|4506.08|4505.48|24
1644190320000|2022-02-06 23:32:00|4506.58|4505.98|4506.7|4506.1|4506.83|4506.23|4506.58|4505.98|26
1644190330000|2022-02-06 23:32:10|4506.83|4506.23|4506.83|4506.23|4506.83|4506.23|4506.83|4506.23|35
1644190340000|2022-02-06 23:32:20|4506.7|4506.1|4507.08|4506.48|4507.08|4506.48|4506.7|4506.1|55
1644190350000|2022-02-06 23:32:30|4506.95|4506.35|4507.08|4506.48|4507.08|4506.48|4506.83|4506.23|7
1644190360000|2022-02-06 23:32:40|4507.33|4506.73|4507.33|4506.73|4507.58|4506.98|4507.33|4506.73|36
1644190370000|2022-02-06 23:32:50|4507.45|4506.85|4507.58|4506.98|4507.58|4506.98|4507.45|4506.85|8
1644190380000|2022-02-06 23:33:00|4507.83|4507.23|4507.7|4507.1|4507.83|4507.23|4507.33|4506.73|78
1644190390000|2022-02-06 23:33:10|4507.58|4506.98|4507.83|4507.23|4507.83|4507.23|4507.58|4506.98|24
1644190400000|2022-02-06 23:33:20|4507.58|4506.98|4507.33|4506.73|4507.83|4507.23|4507.33|4506.73|26
1644190410000|2022-02-06 23:33:30|4507.08|4506.48|4507.08|4506.48|4507.08|4506.48|4507.08|4506.48|27
1644190420000|2022-02-06 23:33:40|4506.83|4506.23|4506.95|4506.35|4506.95|4506.35|4506.58|4505.98|50
1644190430000|2022-02-06 23:33:50|4507.08|4506.48|4506.83|4506.23|4507.08|4506.48|4506.83|4506.23|41
1644190440000|2022-02-06 23:34:00|4507.08|4506.48|4507.2|4506.6|4507.2|4506.6|4506.83|4506.23|23
1644190450000|2022-02-06 23:34:10|4507.08|4506.48|4506.83|4506.23|4507.08|4506.48|4506.83|4506.23|19
1644190460000|2022-02-06 23:34:20|4506.7|4506.1|4506.83|4506.23|4506.83|4506.23|4506.58|4505.98|18
1644190470000|2022-02-06 23:34:30|4506.7|4506.1|4506.45|4505.85|4506.7|4506.1|4506.2|4505.6|94
1644190480000|2022-02-06 23:34:40|4506.83|4506.23|4506.45|4505.85|4506.83|4506.23|4506.45|4505.85|20
1644190490000|2022-02-06 23:34:50|4506.33|4505.73|4506.33|4505.73|4506.58|4505.98|4506.2|4505.6|18
1644190500000|2022-02-06 23:35:00|4506.45|4505.85|4506.58|4505.98|4506.58|4505.98|4506.33|4505.73|33
1644190510000|2022-02-06 23:35:10|4506.83|4506.23|4506.58|4505.98|4506.83|4506.23|4506.33|4505.73|36
1644190520000|2022-02-06 23:35:20|4506.33|4505.73|4505.83|4505.23|4506.45|4505.85|4505.83|4505.23|35
1644190530000|2022-02-06 23:35:30|4505.7|4505.1|4505.33|4504.73|4505.83|4505.23|4505.08|4504.48|110
1644190540000|2022-02-06 23:35:40|4505.45|4504.85|4505.33|4504.73|4505.58|4504.98|4505.33|4504.73|40
1644190550000|2022-02-06 23:35:50|4505.45|4504.85|4505.58|4504.98|4505.58|4504.98|4505.33|4504.73|15
1644190560000|2022-02-06 23:36:00|4505.7|4505.1|4506.2|4505.6|4506.45|4505.85|4505.7|4505.1|49
1644190570000|2022-02-06 23:36:10|4506.33|4505.73|4506.33|4505.73|4506.45|4505.85|4506.08|4505.48|22
1644190580000|2022-02-06 23:36:20|4506.58|4505.98|4507.33|4506.73|4507.33|4506.73|4506.58|4505.98|106
1644190590000|2022-02-06 23:36:30|4507.2|4506.6|4507.2|4506.6|4507.33|4506.73|4507.08|4506.48|77
1644190600000|2022-02-06 23:36:40|4507.08|4506.48|4506.83|4506.23|4507.08|4506.48|4506.83|4506.23|10
1644190610000|2022-02-06 23:36:50|4506.58|4505.98|4506.58|4505.98|4506.58|4505.98|4506.45|4505.85|6
1644190620000|2022-02-06 23:37:00|4506.7|4506.1|4507.08|4506.48|4507.2|4506.6|4506.7|4506.1|10
1644190630000|2022-02-06 23:37:10|4506.95|4506.35|4507.08|4506.48|4507.08|4506.48|4506.95|4506.35|10
1644190640000|2022-02-06 23:37:20|4506.45|4505.85|4507.08|4506.48|4507.08|4506.48|4506.45|4505.85|91
1644190650000|2022-02-06 23:37:30|4507.33|4506.73|4507.33|4506.73|4507.33|4506.73|4507.2|4506.6|15
1644190660000|2022-02-06 23:37:40|4507.08|4506.48|4506.58|4505.98|4507.2|4506.6|4506.58|4505.98|26
1644190670000|2022-02-06 23:37:50|4506.7|4506.1|4506.83|4506.23|4506.83|4506.23|4506.58|4505.98|12
1644190680000|2022-02-06 23:38:00|4506.2|4505.6|4506.45|4505.85|4506.45|4505.85|4506.2|4505.6|37
1644190690000|2022-02-06 23:38:10|4506.33|4505.73|4505.83|4505.23|4506.45|4505.85|4505.83|4505.23|20
1644190700000|2022-02-06 23:38:20|4505.95|4505.35|4505.7|4505.1|4505.95|4505.35|4505.58|4504.98|16
1644190710000|2022-02-06 23:38:30|4505.58|4504.98|4505.58|4504.98|4505.7|4505.1|4505.58|4504.98|4
1644190720000|2022-02-06 23:38:40|4505.45|4504.85|4505.7|4505.1|4505.83|4505.23|4505.33|4504.73|24
1644190730000|2022-02-06 23:38:50|4505.83|4505.23|4505.95|4505.35|4505.95|4505.35|4505.33|4504.73|50
1644190740000|2022-02-06 23:39:00|4505.83|4505.23|4506.08|4505.48|4506.08|4505.48|4505.83|4505.23|15
1644190750000|2022-02-06 23:39:10|4505.95|4505.35|4505.83|4505.23|4506.08|4505.48|4505.83|4505.23|10
1644190760000|2022-02-06 23:39:20|4505.58|4504.98|4505.2|4504.6|4505.58|4504.98|4505.2|4504.6|14
1644190770000|2022-02-06 23:39:30|4505.33|4504.73|4504.58|4503.98|4505.33|4504.73|4504.58|4503.98|96
1644190780000|2022-02-06 23:39:40|4504.83|4504.23|4505.08|4504.48|4505.08|4504.48|4504.83|4504.23|10
1644190790000|2022-02-06 23:39:50|4504.83|4504.23|4504.7|4504.1|4504.95|4504.35|4504.08|4503.48|156
1644190800000|2022-02-06 23:40:00|4504.83|4504.23|4505.45|4504.85|4505.58|4504.98|4504.83|4504.23|146
1644190810000|2022-02-06 23:40:10|4505.58|4504.98|4506.08|4505.48|4506.08|4505.48|4505.58|4504.98|26
1644190820000|2022-02-06 23:40:20|4505.95|4505.35|4505.83|4505.23|4505.95|4505.35|4505.7|4505.1|22
1644190830000|2022-02-06 23:40:30|4505.7|4505.1|4505.58|4504.98|4505.83|4505.23|4505.58|4504.98|23
1644190840000|2022-02-06 23:40:40|4505.83|4505.23|4505.83|4505.23|4505.95|4505.35|4505.7|4505.1|17
1644190850000|2022-02-06 23:40:50|||||||||5
1644190860000|2022-02-06 23:41:00|4505.95|4505.35|4504.58|4503.98|4505.95|4505.35|4504.58|4503.98|154
1644190870000|2022-02-06 23:41:10|4504.83|4504.23|4505.08|4504.48|4505.2|4504.6|4504.58|4503.98|34
1644190880000|2022-02-06 23:41:20|4504.83|4504.23|4504.83|4504.23|4505.2|4504.6|4504.83|4504.23|14
1644190890000|2022-02-06 23:41:30|4504.58|4503.98|4504.33|4503.73|4504.58|4503.98|4504.2|4503.6|27
1644190900000|2022-02-06 23:41:40|4504.58|4503.98|4504.58|4503.98|4504.58|4503.98|4504.58|4503.98|16
1644190910000|2022-02-06 23:41:50|4504.7|4504.1|4504.58|4503.98|4504.83|4504.23|4504.45|4503.85|18
1644190920000|2022-02-06 23:42:00|4504.33|4503.73|4504.83|4504.23|4504.83|4504.23|4504.33|4503.73|11
1644190930000|2022-02-06 23:42:10|4504.7|4504.1|4504.95|4504.35|4504.95|4504.35|4504.58|4503.98|33
1644190940000|2022-02-06 23:42:20|4505.08|4504.48|4505.33|4504.73|4505.33|4504.73|4504.83|4504.23|9
1644190950000|2022-02-06 23:42:30|4505.2|4504.6|4505.33|4504.73|4505.45|4504.85|4505.2|4504.6|26
1644190960000|2022-02-06 23:42:40|4505.45|4504.85|4504.7|4504.1|4505.45|4504.85|4504.7|4504.1|19
1644190970000|2022-02-06 23:42:50|4504.83|4504.23|4505.33|4504.73|4505.45|4504.85|4504.83|4504.23|73
1644190980000|2022-02-06 23:43:00|4505.58|4504.98|4505.45|4504.85|4505.58|4504.98|4505.33|4504.73|20
1644190990000|2022-02-06 23:43:10|4505.58|4504.98|4505.95|4505.35|4506.08|4505.48|4505.58|4504.98|18
1644191000000|2022-02-06 23:43:20|4506.08|4505.48|4505.95|4505.35|4506.2|4505.6|4505.83|4505.23|33
1644191010000|2022-02-06 23:43:30|4505.83|4505.23|4505.95|4505.35|4505.95|4505.35|4505.58|4504.98|9
1644191020000|2022-02-06 23:43:40|4505.83|4505.23|4505.7|4505.1|4505.83|4505.23|4505.7|4505.1|11
1644191030000|2022-02-06 23:43:50|4505.58|4504.98|4505.33|4504.73|4505.58|4504.98|4505.2|4504.6|19
1644191040000|2022-02-06 23:44:00|4505.2|4504.6|4505.58|4504.98|4505.7|4505.1|4505.2|4504.6|10
1644191050000|2022-02-06 23:44:10|4505.7|4505.1|4505.7|4505.1|4505.7|4505.1|4505.7|4505.1|8
1644191060000|2022-02-06 23:44:20|4505.58|4504.98|4505.83|4505.23|4505.83|4505.23|4505.58|4504.98|7
1644191070000|2022-02-06 23:44:30|4505.7|4505.1|4505.58|4504.98|4505.7|4505.1|4505.58|4504.98|16
1644191080000|2022-02-06 23:44:40|4505.33|4504.73|4505.45|4504.85|4505.45|4504.85|4505.33|4504.73|6
1644191090000|2022-02-06 23:44:50|4505.58|4504.98|4505.33|4504.73|4505.58|4504.98|4505.33|4504.73|8
1644191100000|2022-02-06 23:45:00|4504.83|4504.23|4504.95|4504.35|4505.33|4504.73|4504.83|4504.23|25
1644191110000|2022-02-06 23:45:10|4505.08|4504.48|4505.45|4504.85|4505.45|4504.85|4504.95|4504.35|24
1644191120000|2022-02-06 23:45:20|4505.58|4504.98|4505.58|4504.98|4505.7|4505.1|4505.45|4504.85|38
1644191130000|2022-02-06 23:45:30|4505.7|4505.1|4505.58|4504.98|4505.7|4505.1|4505.58|4504.98|16
1644191140000|2022-02-06 23:45:40|4505.83|4505.23|4505.83|4505.23|4505.83|4505.23|4505.83|4505.23|4
1644191150000|2022-02-06 23:45:50|4505.95|4505.35|4505.83|4505.23|4506.08|4505.48|4505.83|4505.23|32
1644191160000|2022-02-06 23:46:00|4505.58|4504.98|4506.08|4505.48|4506.08|4505.48|4505.58|4504.98|13
1644191170000|2022-02-06 23:46:10|4505.83|4505.23|4506.58|4505.98|4506.58|4505.98|4505.83|4505.23|45
1644191180000|2022-02-06 23:46:20|4506.7|4506.1|4506.58|4505.98|4506.83|4506.23|4506.58|4505.98|64
1644191190000|2022-02-06 23:46:30|4506.7|4506.1|4506.45|4505.85|4506.83|4506.23|4506.45|4505.85|31
1644191200000|2022-02-06 23:46:40|4506.58|4505.98|4506.2|4505.6|4506.58|4505.98|4506.2|4505.6|18
1644191210000|2022-02-06 23:46:50|4506.08|4505.48|4506.33|4505.73|4506.33|4505.73|4505.95|4505.35|20
1644191220000|2022-02-06 23:47:00|4506.58|4505.98|4505.95|4505.35|4506.58|4505.98|4505.83|4505.23|50
1644191230000|2022-02-06 23:47:10|4505.83|4505.23|4505.95|4505.35|4505.95|4505.35|4505.83|4505.23|6
1644191240000|2022-02-06 23:47:20|4506.08|4505.48|4506.08|4505.48|4506.08|4505.48|4506.08|4505.48|1
1644191250000|2022-02-06 23:47:30|4506.2|4505.6|4506.08|4505.48|4506.33|4505.73|4506.08|4505.48|17
1644191260000|2022-02-06 23:47:40|4505.95|4505.35|4506.08|4505.48|4506.33|4505.73|4505.95|4505.35|10
1644191270000|2022-02-06 23:47:50|4506.33|4505.73|4506.33|4505.73|4506.33|4505.73|4506.33|4505.73|13
1644191280000|2022-02-06 23:48:00|4506.58|4505.98|4506.58|4505.98|4506.58|4505.98|4506.58|4505.98|7
1644191290000|2022-02-06 23:48:10|||||||||2
1644191300000|2022-02-06 23:48:20|4506.83|4506.23|4506.83|4506.23|4507.08|4506.48|4506.83|4506.23|61
1644191310000|2022-02-06 23:48:30|4506.7|4506.1|4506.33|4505.73|4506.83|4506.23|4506.33|4505.73|21
1644191320000|2022-02-06 23:48:40|4506.45|4505.85|4506.58|4505.98|4506.58|4505.98|4506.45|4505.85|5
1644191330000|2022-02-06 23:48:50|4506.7|4506.1|4506.58|4505.98|4506.7|4506.1|4506.58|4505.98|5
1644191340000|2022-02-06 23:49:00|4506.45|4505.85|4506.58|4505.98|4506.58|4505.98|4506.45|4505.85|12
1644191350000|2022-02-06 23:49:10|4506.7|4506.1|4506.83|4506.23|4507.08|4506.48|4506.58|4505.98|21
1644191360000|2022-02-06 23:49:20|4507.08|4506.48|4507.08|4506.48|4507.08|4506.48|4506.95|4506.35|20
1644191380000|2022-02-06 23:49:40|4506.95|4506.35|4506.58|4505.98|4507.2|4506.6|4506.58|4505.98|67
1644191390000|2022-02-06 23:49:50|4506.7|4506.1|4506.83|4506.23|4506.83|4506.23|4506.58|4505.98|6
1644191400000|2022-02-06 23:50:00|4506.95|4506.35|4506.7|4506.1|4506.95|4506.35|4506.58|4505.98|22
1644191410000|2022-02-06 23:50:10|4506.58|4505.98|4506.95|4506.35|4507.08|4506.48|4506.58|4505.98|13
1644191420000|2022-02-06 23:50:20|4506.83|4506.23|4506.58|4505.98|4506.95|4506.35|4506.58|4505.98|17
1644191440000|2022-02-06 23:50:40|4506.7|4506.1|4506.83|4506.23|4506.83|4506.23|4506.58|4505.98|15
1644191450000|2022-02-06 23:50:50|4507.08|4506.48|4507.33|4506.73|4507.33|4506.73|4507.08|4506.48|11
1644191460000|2022-02-06 23:51:00|4507.08|4506.48|4507.08|4506.48|4507.08|4506.48|4507.08|4506.48|6
1644191470000|2022-02-06 23:51:10|4507.2|4506.6|4507.33|4506.73|4507.33|4506.73|4507.2|4506.6|3
1644191480000|2022-02-06 23:51:20|4507.08|4506.48|4507.08|4506.48|4507.33|4506.73|4506.83|4506.23|32
1644191490000|2022-02-06 23:51:30|4506.83|4506.23|4506.58|4505.98|4506.95|4506.35|4506.58|4505.98|22
1644191500000|2022-02-06 23:51:40|4506.45|4505.85|4506.08|4505.48|4506.45|4505.85|4506.08|4505.48|42
1644191510000|2022-02-06 23:51:50|4505.83|4505.23|4505.83|4505.23|4505.83|4505.23|4505.83|4505.23|24
1644191520000|2022-02-06 23:52:00|4505.95|4505.35|4506.33|4505.73|4506.33|4505.73|4505.95|4505.35|7
1644191530000|2022-02-06 23:52:10|4506.2|4505.6|4506.08|4505.48|4506.2|4505.6|4506.08|4505.48|7
1644191540000|2022-02-06 23:52:20|4506.2|4505.6|4506.33|4505.73|4506.33|4505.73|4506.2|4505.6|3
1644191550000|2022-02-06 23:52:30|4506.2|4505.6|4506.2|4505.6|4506.2|4505.6|4506.2|4505.6|7
1644191560000|2022-02-06 23:52:40|4506.08|4505.48|4506.08|4505.48|4506.2|4505.6|4506.08|4505.48|4
1644191570000|2022-02-06 23:52:50|4506.2|4505.6|4506.33|4505.73|4506.33|4505.73|4506.2|4505.6|2
1644191580000|2022-02-06 23:53:00|4506.45|4505.85|4506.33|4505.73|4506.45|4505.85|4506.33|4505.73|6
1644191590000|2022-02-06 23:53:10|4506.08|4505.48|4505.83|4505.23|4506.08|4505.48|4505.83|4505.23|20
1644191600000|2022-02-06 23:53:20|4505.95|4505.35|4505.83|4505.23|4505.95|4505.35|4505.83|4505.23|12
1644191610000|2022-02-06 23:53:30|4505.95|4505.35|4506.08|4505.48|4506.08|4505.48|4505.95|4505.35|4
1644191620000|2022-02-06 23:53:40|4506.2|4505.6|4505.95|4505.35|4506.2|4505.6|4505.83|4505.23|14
1644191630000|2022-02-06 23:53:50|4505.83|4505.23|4506.08|4505.48|4506.08|4505.48|4505.83|4505.23|11
1644191640000|2022-02-06 23:54:00|4505.95|4505.35|4505.58|4504.98|4505.95|4505.35|4505.58|4504.98|5
1644191650000|2022-02-06 23:54:10|||||||||19
1644191660000|2022-02-06 23:54:20|4505.33|4504.73|4505.58|4504.98|4505.7|4505.1|4505.33|4504.73|29
1644191670000|2022-02-06 23:54:30|4505.45|4504.85|4505.7|4505.1|4505.83|4505.23|4505.45|4504.85|43
1644191680000|2022-02-06 23:54:40|4505.83|4505.23|4505.83|4505.23|4505.83|4505.23|4505.83|4505.23|5
1644191690000|2022-02-06 23:54:50|||||||||3
1644191700000|2022-02-06 23:55:00|4505.58|4504.98|4505.58|4504.98|4505.58|4504.98|4505.58|4504.98|6
1644191710000|2022-02-06 23:55:10|||||||||8
1644191730000|2022-02-06 23:55:30|4505.33|4504.73|4505.08|4504.48|4505.33|4504.73|4505.08|4504.48|15
1644191740000|2022-02-06 23:55:40|4504.58|4503.98|4504.83|4504.23|4504.83|4504.23|4504.58|4503.98|34
1644191750000|2022-02-06 23:55:50|4505.08|4504.48|4504.7|4504.1|4505.08|4504.48|4504.58|4503.98|37
1644191760000|2022-02-06 23:56:00|4504.83|4504.23|4505.08|4504.48|4505.08|4504.48|4504.7|4504.1|8
1644191770000|2022-02-06 23:56:10|4505.2|4504.6|4505.08|4504.48|4505.2|4504.6|4505.08|4504.48|3
1644191780000|2022-02-06 23:56:20|4505.33|4504.73|4505.33|4504.73|4505.45|4504.85|4505.33|4504.73|26
1644191790000|2022-02-06 23:56:30|4505.45|4504.85|4505.83|4505.23|4505.83|4505.23|4505.45|4504.85|11
1644191800000|2022-02-06 23:56:40|||||||||20
1644191810000|2022-02-06 23:56:50|4505.95|4505.35|4505.83|4505.23|4506.08|4505.48|4505.83|4505.23|23
1644191820000|2022-02-06 23:57:00|4505.95|4505.35|4505.95|4505.35|4506.08|4505.48|4505.95|4505.35|4
1644191830000|2022-02-06 23:57:10|4506.08|4505.48|4506.08|4505.48|4506.08|4505.48|4506.08|4505.48|0
1644191840000|2022-02-06 23:57:20|4505.95|4505.35|4506.2|4505.6|4506.2|4505.6|4505.83|4505.23|13
1644191850000|2022-02-06 23:57:30|4506.08|4505.48|4506.08|4505.48|4506.08|4505.48|4505.95|4505.35|5
1644191860000|2022-02-06 23:57:40|4506.2|4505.6|4506.08|4505.48|4506.2|4505.6|4506.08|4505.48|17
1644191870000|2022-02-06 23:57:50|4506.2|4505.6|4506.2|4505.6|4506.33|4505.73|4506.08|4505.48|7
1644191880000|2022-02-06 23:58:00|4506.08|4505.48|4507.33|4506.73|4507.33|4506.73|4506.08|4505.48|110
1644191890000|2022-02-06 23:58:10|4507.58|4506.98|4507.33|4506.73|4507.83|4507.23|4507.33|4506.73|143
1644191900000|2022-02-06 23:58:20|4507.2|4506.6|4506.83|4506.23|4507.33|4506.73|4506.58|4505.98|38
1644191910000|2022-02-06 23:58:30|4506.95|4506.35|4506.7|4506.1|4506.95|4506.35|4506.7|4506.1|14
1644191920000|2022-02-06 23:58:40|4506.58|4505.98|4506.83|4506.23|4506.83|4506.23|4506.58|4505.98|7
1644191930000|2022-02-06 23:58:50|4507.08|4506.48|4506.95|4506.35|4507.08|4506.48|4506.83|4506.23|10
1644191940000|2022-02-06 23:59:00|4507.08|4506.48|4506.95|4506.35|4507.33|4506.73|4506.95|4506.35|8
1644191950000|2022-02-06 23:59:10|4507.08|4506.48|4507.08|4506.48|4507.08|4506.48|4507.08|4506.48|0
1644191960000|2022-02-06 23:59:20|4506.83|4506.23|4506.58|4505.98|4506.83|4506.23|4506.58|4505.98|5
1644191970000|2022-02-06 23:59:30|4506.83|4506.23|4506.7|4506.1|4506.83|4506.23|4506.7|4506.1|9
1644191980000|2022-02-06 23:59:40|4506.58|4505.98|4506.83|4506.23|4506.83|4506.23|4506.58|4505.98|12
1644191990000|2022-02-06 23:59:50|4506.7|4506.1|4506.83|4506.23|4506.83|4506.23|4506.7|4506.1|2
1644192000000|2022-02-07 00:00:00|4506.95|4506.35|4506.45|4505.85|4507.33|4506.73|4506.45|4505.85|46
1644192010000|2022-02-07 00:00:10|4506.33|4505.73|4505.95|4505.35|4506.33|4505.73|4505.58|4504.98|63
1644192020000|2022-02-07 00:00:20|4505.83|4505.23|4506.45|4505.85|4506.58|4505.98|4505.83|4505.23|20
1644192030000|2022-02-07 00:00:30|4506.58|4505.98|4506.83|4506.23|4506.95|4506.35|4506.45|4505.85|10
1644192040000|2022-02-07 00:00:40|4507.08|4506.48|4507.08|4506.48|4507.33|4506.73|4507.08|4506.48|21
1644192050000|2022-02-07 00:00:50|4506.95|4506.35|4506.83|4506.23|4507.08|4506.48|4506.83|4506.23|6
1644192060000|2022-02-07 00:01:00|4506.58|4505.98|4507.08|4506.48|4507.08|4506.48|4506.08|4505.48|19
1644192070000|2022-02-07 00:01:10|4506.95|4506.35|4506.33|4505.73|4506.95|4506.35|4506.08|4505.48|16
1644192080000|2022-02-07 00:01:20|4506.2|4505.6|4506.83|4506.23|4507.08|4506.48|4506.2|4505.6|10
1644192090000|2022-02-07 00:01:30|4506.7|4506.1|4506.08|4505.48|4506.7|4506.1|4506.08|4505.48|5
1644192100000|2022-02-07 00:01:40|4505.83|4505.23|4505.58|4504.98|4505.95|4505.35|4505.58|4504.98|28
1644192110000|2022-02-07 00:01:50|4505.08|4504.48|4503.83|4503.23|4505.08|4504.48|4502.95|4502.35|520
1644192120000|2022-02-07 00:02:00|4503.7|4503.1|4503.83|4503.23|4503.83|4503.23|4503.58|4502.98|43
1644192130000|2022-02-07 00:02:10|4504.08|4503.48|4504.08|4503.48|4504.33|4503.73|4503.58|4502.98|68
1644192140000|2022-02-07 00:02:20|4504.2|4503.6|4504.58|4503.98|4504.58|4503.98|4503.95|4503.35|41
1644192150000|2022-02-07 00:02:30|4504.45|4503.85|4504.7|4504.1|4504.83|4504.23|4504.33|4503.73|35
1644192160000|2022-02-07 00:02:40|4504.58|4503.98|4504.33|4503.73|4504.83|4504.23|4503.95|4503.35|119
1644192170000|2022-02-07 00:02:50|4504.45|4503.85|4504.58|4503.98|4504.83|4504.23|4504.33|4503.73|40
1644192180000|2022-02-07 00:03:00|4504.33|4503.73|4503.33|4502.73|4504.7|4504.1|4503.33|4502.73|112
1644192190000|2022-02-07 00:03:10|4503.2|4502.6|4501.33|4500.73|4503.58|4502.98|4501.33|4500.73|223
1644192200000|2022-02-07 00:03:20|4501.58|4500.98|4502.08|4501.48|4502.33|4501.73|4501.08|4500.48|68
1644192210000|2022-02-07 00:03:30|4502.2|4501.6|4501.33|4500.73|4502.2|4501.6|4500.7|4500.1|125
1644192220000|2022-02-07 00:03:40|4500.7|4500.1|4501.2|4500.6|4501.33|4500.73|4500.7|4500.1|66
1644192230000|2022-02-07 00:03:50|4501.08|4500.48|4501.08|4500.48|4501.33|4500.73|4500.83|4500.23|33
1644192240000|2022-02-07 00:04:00|4501.2|4500.6|4502.08|4501.48|4502.2|4501.6|4501.2|4500.6|84
1644192250000|2022-02-07 00:04:10|4501.95|4501.35|4501.45|4500.85|4502.08|4501.48|4501.33|4500.73|30
1644192260000|2022-02-07 00:04:20|4501.33|4500.73|4501.33|4500.73|4501.45|4500.85|4500.95|4500.35|36
1644192270000|2022-02-07 00:04:30|4501.2|4500.6|4500.83|4500.23|4501.45|4500.85|4500.83|4500.23|11
1644192280000|2022-02-07 00:04:40|4500.58|4499.98|4500.45|4499.85|4500.83|4500.23|4500.33|4499.73|43
1644192290000|2022-02-07 00:04:50|4500.08|4499.48|4499.83|4499.23|4500.33|4499.73|4499.7|4499.1|70
1644192300000|2022-02-07 00:05:00|4499.7|4499.1|4499.2|4498.6|4499.7|4499.1|4498.58|4497.98|107
1644192310000|2022-02-07 00:05:10|4499.08|4498.48|4498.83|4498.23|4499.08|4498.48|4498.58|4497.98|108
1644192320000|2022-02-07 00:05:20|4499.08|4498.48|4498.83|4498.23|4499.2|4498.6|4498.83|4498.23|45
1644192330000|2022-02-07 00:05:30|4498.95|4498.35|4497.58|4496.98|4498.95|4498.35|4497.45|4496.85|205
1644192340000|2022-02-07 00:05:40|4497.83|4497.23|4497.58|4496.98|4497.83|4497.23|4497.33|4496.73|24
1644192350000|2022-02-07 00:05:50|4497.45|4496.85|4496.33|4495.73|4497.58|4496.98|4495.95|4495.35|257
1644192360000|2022-02-07 00:06:00|4495.95|4495.35|4495.33|4494.73|4495.95|4495.35|4495.33|4494.73|122
1644192370000|2022-02-07 00:06:10|4495.08|4494.48|4494.83|4494.23|4495.08|4494.48|4493.83|4493.23|237
1644192380000|2022-02-07 00:06:20|4495.08|4494.48|4494.58|4493.98|4495.08|4494.48|4493.95|4493.35|221
1644192390000|2022-02-07 00:06:30|4494.7|4494.1|4494.58|4493.98|4495.08|4494.48|4494.08|4493.48|119
1644192400000|2022-02-07 00:06:40|4494.7|4494.1|4494.45|4493.85|4495.33|4494.73|4494.08|4493.48|74
1644192410000|2022-02-07 00:06:50|4494.58|4493.98|4494.95|4494.35|4495.08|4494.48|4494.33|4493.73|55
1644192420000|2022-02-07 00:07:00|4494.83|4494.23|4495.33|4494.73|4495.33|4494.73|4494.58|4493.98|50
1644192430000|2022-02-07 00:07:10|4495.2|4494.6|4494.83|4494.23|4495.2|4494.6|4494.83|4494.23|98
1644192440000|2022-02-07 00:07:20|4494.95|4494.35|4494.33|4493.73|4494.95|4494.35|4494.33|4493.73|71
1644192450000|2022-02-07 00:07:30|4494.2|4493.6|4494.33|4493.73|4494.58|4493.98|4494.08|4493.48|37
1644192460000|2022-02-07 00:07:40|4494.2|4493.6|4494.7|4494.1|4494.83|4494.23|4494.2|4493.6|28
1644192470000|2022-02-07 00:07:50|4494.58|4493.98|4494.08|4493.48|4494.7|4494.1|4494.08|4493.48|60
1644192480000|2022-02-07 00:08:00|4494.2|4493.6|4492.83|4492.23|4494.2|4493.6|4492.58|4491.98|216
1644192490000|2022-02-07 00:08:10|4493.08|4492.48|4492.95|4492.35|4493.08|4492.48|4492.58|4491.98|142
1644192500000|2022-02-07 00:08:20|4492.83|4492.23|4493.83|4493.23|4493.83|4493.23|4492.58|4491.98|93
1644192510000|2022-02-07 00:08:30|4493.58|4492.98|4493.95|4493.35|4494.08|4493.48|4493.58|4492.98|38
1644192520000|2022-02-07 00:08:40|4493.58|4492.98|4493.08|4492.48|4494.08|4493.48|4493.08|4492.48|35
1644192530000|2022-02-07 00:08:50|4493.33|4492.73|4493.83|4493.23|4494.08|4493.48|4493.33|4492.73|56
1644192540000|2022-02-07 00:09:00|4493.95|4493.35|4493.83|4493.23|4493.95|4493.35|4493.58|4492.98|22
1644192550000|2022-02-07 00:09:10|4494.08|4493.48|4493.83|4493.23|4494.08|4493.48|4493.33|4492.73|23
1644192560000|2022-02-07 00:09:20|4493.7|4493.1|4492.83|4492.23|4493.83|4493.23|4492.83|4492.23|56
1644192570000|2022-02-07 00:09:30|4492.95|4492.35|4492.58|4491.98|4492.95|4492.35|4492.58|4491.98|72
1644192580000|2022-02-07 00:09:40|4492.45|4491.85|4492.58|4491.98|4492.83|4492.23|4492.45|4491.85|53
1644192590000|2022-02-07 00:09:50|4492.83|4492.23|4492.58|4491.98|4492.83|4492.23|4492.58|4491.98|48
1644192600000|2022-02-07 00:10:00|4492.45|4491.85|4491.33|4490.73|4492.45|4491.85|4491.08|4490.48|253
1644192610000|2022-02-07 00:10:10|4491.08|4490.48|4492.08|4491.48|4492.08|4491.48|4491.08|4490.48|111
1644192620000|2022-02-07 00:10:20|4492.2|4491.6|4492.2|4491.6|4492.2|4491.6|4491.83|4491.23|23
1644192630000|2022-02-07 00:10:30|4492.33|4491.73|4492.08|4491.48|4492.33|4491.73|4492.08|4491.48|46
1644192640000|2022-02-07 00:10:40|4491.83|4491.23|4491.08|4490.48|4491.83|4491.23|4491.08|4490.48|86
1644192650000|2022-02-07 00:10:50|4491.33|4490.73|4491.83|4491.23|4491.83|4491.23|4491.08|4490.48|36
1644192660000|2022-02-07 00:11:00|4491.58|4490.98|4491.33|4490.73|4491.83|4491.23|4491.08|4490.48|66
1644192670000|2022-02-07 00:11:10|4491.58|4490.98|4491.95|4491.35|4492.33|4491.73|4491.58|4490.98|103
1644192680000|2022-02-07 00:11:20|4491.83|4491.23|4490.83|4490.23|4491.83|4491.23|4490.83|4490.23|48
1644192690000|2022-02-07 00:11:30|4491.08|4490.48|4490.58|4489.98|4491.08|4490.48|4490.58|4489.98|39
1644192700000|2022-02-07 00:11:40|4490.08|4489.48|4488.7|4488.1|4490.08|4489.48|4487.95|4487.35|584
1644192710000|2022-02-07 00:11:50|4488.58|4487.98|4489.08|4488.48|4489.08|4488.48|4488.08|4487.48|182
1644192720000|2022-02-07 00:12:00|4488.95|4488.35|4489.33|4488.73|4489.33|4488.73|4488.58|4487.98|72
1644192730000|2022-02-07 00:12:10|4489.2|4488.6|4489.45|4488.85|4489.58|4488.98|4489.08|4488.48|32
1644192740000|2022-02-07 00:12:20|4489.33|4488.73|4490.33|4489.73|4490.33|4489.73|4489.33|4488.73|104
1644192750000|2022-02-07 00:12:30|4490.2|4489.6|4490.33|4489.73|4490.33|4489.73|4490.08|4489.48|34
1644192760000|2022-02-07 00:12:40|4490.08|4489.48|4490.45|4489.85|4491.08|4490.48|4490.08|4489.48|112
1644192770000|2022-02-07 00:12:50|4490.58|4489.98|4490.45|4489.85|4490.58|4489.98|4490.33|4489.73|48
1644192780000|2022-02-07 00:13:00|4490.58|4489.98|4491.58|4490.98|4491.58|4490.98|4490.58|4489.98|40
1644192790000|2022-02-07 00:13:10|4491.83|4491.23|4491.83|4491.23|4492.33|4491.73|4491.83|4491.23|77
1644192800000|2022-02-07 00:13:20|4492.08|4491.48|4492.33|4491.73|4492.33|4491.73|4491.83|4491.23|44
1644192810000|2022-02-07 00:13:30|4492.2|4491.6|4492.33|4491.73|4492.45|4491.85|4492.08|4491.48|44
1644192820000|2022-02-07 00:13:40|4492.58|4491.98|4492.58|4491.98|4492.58|4491.98|4492.33|4491.73|10
1644192830000|2022-02-07 00:13:50|4492.83|4492.23|4493.83|4493.23|4493.83|4493.23|4492.83|4492.23|146
1644192840000|2022-02-07 00:14:00|4494.33|4493.73|4493.83|4493.23|4494.33|4493.73|4493.83|4493.23|87
1644192850000|2022-02-07 00:14:10|4493.95|4493.35|4494.08|4493.48|4494.08|4493.48|4493.58|4492.98|36
1644192860000|2022-02-07 00:14:20|4493.95|4493.35|4493.45|4492.85|4494.08|4493.48|4493.33|4492.73|51
1644192870000|2022-02-07 00:14:30|4493.33|4492.73|4493.45|4492.85|4493.58|4492.98|4492.95|4492.35|39
1644192880000|2022-02-07 00:14:40|4493.58|4492.98|4493.33|4492.73|4493.58|4492.98|4493.08|4492.48|37
1644192890000|2022-02-07 00:14:50|4493.58|4492.98|4493.45|4492.85|4493.58|4492.98|4493.33|4492.73|21
1644192900000|2022-02-07 00:15:00|4493.58|4492.98|4492.58|4491.98|4493.58|4492.98|4492.45|4491.85|101
1644192910000|2022-02-07 00:15:10|4492.45|4491.85|4493.58|4492.98|4493.58|4492.98|4492.45|4491.85|52
1644192920000|2022-02-07 00:15:20|4493.45|4492.85|4491.58|4490.98|4493.45|4492.85|4491.58|4490.98|70
1644192930000|2022-02-07 00:15:30|4491.45|4490.85|4491.08|4490.48|4491.58|4490.98|4490.58|4489.98|118
1644192940000|2022-02-07 00:15:40|4491.33|4490.73|4491.58|4490.98|4491.58|4490.98|4491.2|4490.6|61
1644192950000|2022-02-07 00:15:50|4491.45|4490.85|4491.45|4490.85|4491.58|4490.98|4490.83|4490.23|53
1644192960000|2022-02-07 00:16:00|4491.33|4490.73|4490.33|4489.73|4491.33|4490.73|4490.33|4489.73|55
1644192970000|2022-02-07 00:16:10|4490.83|4490.23|4490.58|4489.98|4490.83|4490.23|4490.45|4489.85|71
1644192980000|2022-02-07 00:16:20|4490.45|4489.85|4490.45|4489.85|4490.45|4489.85|4489.95|4489.35|52
1644192990000|2022-02-07 00:16:30|4490.33|4489.73|4489.58|4488.98|4490.33|4489.73|4489.58|4488.98|183
1644193000000|2022-02-07 00:16:40|4489.45|4488.85|4490.45|4489.85|4490.45|4489.85|4489.45|4488.85|81
1644193010000|2022-02-07 00:16:50|4490.58|4489.98|4490.83|4490.23|4491.08|4490.48|4490.58|4489.98|25
1644193020000|2022-02-07 00:17:00|4490.58|4489.98|4490.95|4490.35|4490.95|4490.35|4490.33|4489.73|36
1644193030000|2022-02-07 00:17:10|4491.08|4490.48|4491.7|4491.1|4492.08|4491.48|4490.7|4490.1|57
1644193040000|2022-02-07 00:17:20|4491.58|4490.98|4491.83|4491.23|4492.2|4491.6|4491.45|4490.85|21
1644193050000|2022-02-07 00:17:30|4491.7|4491.1|4492.08|4491.48|4492.08|4491.48|4490.95|4490.35|27
1644193060000|2022-02-07 00:17:40|4491.95|4491.35|4492.58|4491.98|4492.58|4491.98|4491.95|4491.35|20
1644193070000|2022-02-07 00:17:50|4492.45|4491.85|4491.95|4491.35|4492.58|4491.98|4491.83|4491.23|25
1644193080000|2022-02-07 00:18:00|4492.08|4491.48|4492.33|4491.73|4492.33|4491.73|4491.33|4490.73|76
1644193090000|2022-02-07 00:18:10|4492.45|4491.85|4493.2|4492.6|4493.33|4492.73|4492.33|4491.73|89
1644193100000|2022-02-07 00:18:20|4493.08|4492.48|4493.33|4492.73|4493.33|4492.73|4493.08|4492.48|63
1644193110000|2022-02-07 00:18:30|4493.08|4492.48|4493.33|4492.73|4493.33|4492.73|4493.08|4492.48|28
1644193120000|2022-02-07 00:18:40|4493.2|4492.6|4493.08|4492.48|4493.2|4492.6|4492.58|4491.98|27
1644193130000|2022-02-07 00:18:50|4492.95|4492.35|4492.83|4492.23|4493.33|4492.73|4492.83|4492.23|19
1644193140000|2022-02-07 00:19:00|4493.08|4492.48|4492.33|4491.73|4493.33|4492.73|4492.33|4491.73|17
1644193150000|2022-02-07 00:19:10|4492.7|4492.1|4492.45|4491.85|4492.7|4492.1|4492.45|4491.85|6
1644193160000|2022-02-07 00:19:20|4492.58|4491.98|4492.2|4491.6|4492.58|4491.98|4492.08|4491.48|5
1644193170000|2022-02-07 00:19:30|4491.83|4491.23|4491.58|4490.98|4491.83|4491.23|4491.58|4490.98|39
1644193180000|2022-02-07 00:19:40|4491.08|4490.48|4490.58|4489.98|4491.08|4490.48|4490.33|4489.73|104
1644193190000|2022-02-07 00:19:50|4490.2|4489.6|4490.7|4490.1|4491.08|4490.48|4490.08|4489.48|61
1644193200000|2022-02-07 00:20:00|4490.58|4489.98|4490.45|4489.85|4490.58|4489.98|4489.83|4489.23|40
1644193210000|2022-02-07 00:20:10|4490.58|4489.98|4490.7|4490.1|4490.7|4490.1|4490.45|4489.85|16
1644193220000|2022-02-07 00:20:20|4490.2|4489.6|4490.08|4489.48|4490.33|4489.73|4489.83|4489.23|23
1644193230000|2022-02-07 00:20:30|4490.2|4489.6|4490.33|4489.73|4490.33|4489.73|4490.08|4489.48|2
1644193240000|2022-02-07 00:20:40|4490.45|4489.85|4490.08|4489.48|4490.45|4489.85|4490.08|4489.48|8
1644193250000|2022-02-07 00:20:50|4490.2|4489.6|4490.45|4489.85|4490.58|4489.98|4490.2|4489.6|5
1644193260000|2022-02-07 00:21:00|4490.33|4489.73|4490.08|4489.48|4490.58|4489.98|4490.08|4489.48|10
1644193270000|2022-02-07 00:21:10|4489.83|4489.23|4489.83|4489.23|4490.08|4489.48|4489.7|4489.1|70
1644193280000|2022-02-07 00:21:20|4489.95|4489.35|4490.33|4489.73|4490.33|4489.73|4489.83|4489.23|19
1644193290000|2022-02-07 00:21:30|4490.2|4489.6|4489.95|4489.35|4490.2|4489.6|4489.83|4489.23|13
1644193300000|2022-02-07 00:21:40|4489.83|4489.23|4488.83|4488.23|4489.95|4489.35|4488.83|4488.23|32
1644193310000|2022-02-07 00:21:50|4488.95|4488.35|4489.08|4488.48|4489.7|4489.1|4488.83|4488.23|135
1644193320000|2022-02-07 00:22:00|4489.2|4488.6|4489.83|4489.23|4489.95|4489.35|4488.83|4488.23|71
1644193330000|2022-02-07 00:22:10|4489.95|4489.35|4490.58|4489.98|4490.58|4489.98|4489.95|4489.35|15
1644193340000|2022-02-07 00:22:20|4490.7|4490.1|4490.33|4489.73|4490.7|4490.1|4490.08|4489.48|20
1644193350000|2022-02-07 00:22:30|4490.58|4489.98|4490.33|4489.73|4490.58|4489.98|4490.33|4489.73|13
1644193360000|2022-02-07 00:22:40|4490.45|4489.85|4490.33|4489.73|4490.45|4489.85|4490.2|4489.6|12
1644193370000|2022-02-07 00:22:50|4490.45|4489.85|4490.33|4489.73|4490.58|4489.98|4490.33|4489.73|3
1644193380000|2022-02-07 00:23:00|4490.45|4489.85|4491.58|4490.98|4491.58|4490.98|4490.45|4489.85|45
1644193390000|2022-02-07 00:23:10|4491.45|4490.85|4491.08|4490.48|4491.45|4490.85|4490.83|4490.23|14
1644193400000|2022-02-07 00:23:20|4491.33|4490.73|4491.45|4490.85|4491.45|4490.85|4491.2|4490.6|10
1644193410000|2022-02-07 00:23:30|4491.33|4490.73|4491.83|4491.23|4492.2|4491.6|4491.33|4490.73|41
1644193420000|2022-02-07 00:23:40|4491.7|4491.1|4491.95|4491.35|4492.08|4491.48|4491.58|4490.98|37
1644193430000|2022-02-07 00:23:50|4491.83|4491.23|4491.95|4491.35|4491.95|4491.35|4491.58|4490.98|25
1644193440000|2022-02-07 00:24:00|4491.83|4491.23|4492.2|4491.6|4492.33|4491.73|4491.33|4490.73|30
1644193450000|2022-02-07 00:24:10|4492.08|4491.48|4492.08|4491.48|4492.33|4491.73|4491.83|4491.23|23
1644193460000|2022-02-07 00:24:20|4492.2|4491.6|4492.45|4491.85|4492.95|4492.35|4492.2|4491.6|98
1644193470000|2022-02-07 00:24:30|4492.33|4491.73|4491.58|4490.98|4492.58|4491.98|4491.58|4490.98|16
1644193480000|2022-02-07 00:24:40|4491.45|4490.85|4491.7|4491.1|4492.08|4491.48|4491.45|4490.85|19
1644193490000|2022-02-07 00:24:50|4491.58|4490.98|4491.58|4490.98|4491.83|4491.23|4490.95|4490.35|19
1644193500000|2022-02-07 00:25:00|4491.45|4490.85|4492.33|4491.73|4492.33|4491.73|4491.45|4490.85|9
1644193510000|2022-02-07 00:25:10|4492.58|4491.98|4492.7|4492.1|4492.95|4492.35|4492.33|4491.73|26
1644193520000|2022-02-07 00:25:20|4492.58|4491.98|4492.95|4492.35|4493.2|4492.6|4492.58|4491.98|22
1644193530000|2022-02-07 00:25:30|4492.83|4492.23|4492.95|4492.35|4493.08|4492.48|4492.7|4492.1|9
1644193540000|2022-02-07 00:25:40|4492.83|4492.23|4493.08|4492.48|4493.33|4492.73|4492.83|4492.23|21
1644193550000|2022-02-07 00:25:50|4493.2|4492.6|4494.83|4494.23|4494.83|4494.23|4493.08|4492.48|127
1644193560000|2022-02-07 00:26:00|4495.08|4494.48|4496.08|4495.48|4496.08|4495.48|4495.08|4494.48|148
1644193570000|2022-02-07 00:26:10|4495.95|4495.35|4495.7|4495.1|4495.95|4495.35|4495.2|4494.6|122
1644193580000|2022-02-07 00:26:20|4495.83|4495.23|4495.33|4494.73|4495.83|4495.23|4495.08|4494.48|48
1644193590000|2022-02-07 00:26:30|4495.2|4494.6|4495.08|4494.48|4495.33|4494.73|4495.08|4494.48|19
1644193600000|2022-02-07 00:26:40|4495.2|4494.6|4494.83|4494.23|4495.33|4494.73|4494.58|4493.98|39
1644193610000|2022-02-07 00:26:50|4494.7|4494.1|4494.2|4493.6|4494.7|4494.1|4494.2|4493.6|68
1644193620000|2022-02-07 00:27:00|4494.08|4493.48|4494.58|4493.98|4494.58|4493.98|4494.08|4493.48|25
1644193630000|2022-02-07 00:27:10|4494.45|4493.85|4494.83|4494.23|4494.83|4494.23|4494.33|4493.73|22
1644193640000|2022-02-07 00:27:20|4494.95|4494.35|4494.7|4494.1|4495.08|4494.48|4494.7|4494.1|38
1644193650000|2022-02-07 00:27:30|4494.58|4493.98|4494.95|4494.35|4494.95|4494.35|4494.58|4493.98|3
1644193660000|2022-02-07 00:27:40|4495.08|4494.48|4495.08|4494.48|4495.33|4494.73|4494.95|4494.35|13
1644193670000|2022-02-07 00:27:50|4495.2|4494.6|4495.2|4494.6|4495.2|4494.6|4494.58|4493.98|34
1644193680000|2022-02-07 00:28:00|4495.08|4494.48|4495.08|4494.48|4495.33|4494.73|4494.83|4494.23|31
1644193690000|2022-02-07 00:28:10|4495.2|4494.6|4494.83|4494.23|4495.2|4494.6|4494.58|4493.98|14
1644193700000|2022-02-07 00:28:20|4494.7|4494.1|4494.95|4494.35|4495.08|4494.48|4494.7|4494.1|22
1644193710000|2022-02-07 00:28:30|4494.83|4494.23|4494.95|4494.35|4495.08|4494.48|4494.7|4494.1|8
1644193720000|2022-02-07 00:28:40|4494.83|4494.23|4494.95|4494.35|4495.08|4494.48|4494.58|4493.98|17
1644193730000|2022-02-07 00:28:50|4494.7|4494.1|4494.58|4493.98|4494.83|4494.23|4494.58|4493.98|6
1644193740000|2022-02-07 00:29:00|4494.33|4493.73|4494.83|4494.23|4494.83|4494.23|4494.08|4493.48|35
1644193750000|2022-02-07 00:29:10|4494.7|4494.1|4494.58|4493.98|4494.7|4494.1|4494.33|4493.73|6
1644193760000|2022-02-07 00:29:20|4494.33|4493.73|4494.2|4493.6|4494.45|4493.85|4494.2|4493.6|17
1644193770000|2022-02-07 00:29:30|4494.33|4493.73|4494.58|4493.98|4494.58|4493.98|4494.33|4493.73|1
1644193780000|2022-02-07 00:29:40|4494.45|4493.85|4494.95|4494.35|4494.95|4494.35|4494.33|4493.73|27
1644193790000|2022-02-07 00:29:50|4494.83|4494.23|4495.08|4494.48|4495.08|4494.48|4494.83|4494.23|9
1644193800000|2022-02-07 00:30:00|4494.7|4494.1|4494.45|4493.85|4494.7|4494.1|4493.95|4493.35|32
1644193810000|2022-02-07 00:30:10|4494.58|4493.98|4495.08|4494.48|4495.08|4494.48|4494.45|4493.85|30
1644193820000|2022-02-07 00:30:20|4495.2|4494.6|4495.08|4494.48|4495.58|4494.98|4494.95|4494.35|51
1644193830000|2022-02-07 00:30:30|4495.2|4494.6|4495.08|4494.48|4495.33|4494.73|4494.83|4494.23|25
1644193840000|2022-02-07 00:30:40|4495.2|4494.6|4494.7|4494.1|4495.2|4494.6|4494.7|4494.1|13
1644193850000|2022-02-07 00:30:50|4494.58|4493.98|4495.08|4494.48|4495.08|4494.48|4494.58|4493.98|8
1644193860000|2022-02-07 00:31:00|4495.2|4494.6|4495.08|4494.48|4495.2|4494.6|4494.83|4494.23|54
1644193870000|2022-02-07 00:31:10|4494.95|4494.35|4495.08|4494.48|4495.08|4494.48|4494.83|4494.23|2
1644193880000|2022-02-07 00:31:20|4494.95|4494.35|4494.58|4493.98|4494.95|4494.35|4494.45|4493.85|24
1644193890000|2022-02-07 00:31:30|4494.45|4493.85|4495.08|4494.48|4495.33|4494.73|4494.45|4493.85|21
1644193900000|2022-02-07 00:31:40|4494.95|4494.35|4495.58|4494.98|4495.58|4494.98|4494.95|4494.35|5
1644193910000|2022-02-07 00:31:50|4495.83|4495.23|4495.08|4494.48|4496.33|4495.73|4495.08|4494.48|66
1644193920000|2022-02-07 00:32:00|4494.7|4494.1|4494.58|4493.98|4494.83|4494.23|4494.58|4493.98|16
1644193930000|2022-02-07 00:32:10|4494.7|4494.1|4494.33|4493.73|4494.7|4494.1|4494.33|4493.73|31
1644193940000|2022-02-07 00:32:20|4494.2|4493.6|4494.2|4493.6|4494.33|4493.73|4494.2|4493.6|10
1644193950000|2022-02-07 00:32:30|4494.08|4493.48|4494.45|4493.85|4494.45|4493.85|4494.08|4493.48|1
1644193960000|2022-02-07 00:32:40|4494.7|4494.1|4495.08|4494.48|4495.08|4494.48|4494.7|4494.1|6
1644193970000|2022-02-07 00:32:50|4494.83|4494.23|4494.2|4493.6|4495.08|4494.48|4494.08|4493.48|32
1644193980000|2022-02-07 00:33:00|4494.08|4493.48|4494.2|4493.6|4494.33|4493.73|4494.08|4493.48|9
1644193990000|2022-02-07 00:33:10|4494.08|4493.48|4494.33|4493.73|4494.33|4493.73|4494.08|4493.48|11
1644194000000|2022-02-07 00:33:20|4494.2|4493.6|4494.08|4493.48|4494.2|4493.6|4494.08|4493.48|6
1644194010000|2022-02-07 00:33:30|4493.95|4493.35|4493.7|4493.1|4493.95|4493.35|4493.33|4492.73|79
1644194020000|2022-02-07 00:33:40|4493.58|4492.98|4493.58|4492.98|4493.83|4493.23|4493.58|4492.98|19
1644194030000|2022-02-07 00:33:50|4493.7|4493.1|4493.83|4493.23|4493.83|4493.23|4493.58|4492.98|22
1644194040000|2022-02-07 00:34:00|4493.7|4493.1|4493.08|4492.48|4493.7|4493.1|4493.08|4492.48|32
1644194050000|2022-02-07 00:34:10|4492.95|4492.35|4492.83|4492.23|4493.08|4492.48|4492.83|4492.23|19
1644194060000|2022-02-07 00:34:20|4493.33|4492.73|4493.58|4492.98|4493.58|4492.98|4493.33|4492.73|30
1644194070000|2022-02-07 00:34:30|4493.45|4492.85|4494.95|4494.35|4495.08|4494.48|4493.45|4492.85|39
1644194080000|2022-02-07 00:34:40|4495.08|4494.48|4495.83|4495.23|4495.95|4495.35|4495.08|4494.48|31
1644194090000|2022-02-07 00:34:50|4495.7|4495.1|4495.7|4495.1|4496.08|4495.48|4495.58|4494.98|40
1644194100000|2022-02-07 00:35:00|4495.58|4494.98|4495.7|4495.1|4496.08|4495.48|4495.58|4494.98|34
1644194110000|2022-02-07 00:35:10|4495.58|4494.98|4495.08|4494.48|4495.58|4494.98|4495.08|4494.48|12
1644194120000|2022-02-07 00:35:20|4495.33|4494.73|4495.58|4494.98|4495.58|4494.98|4495.33|4494.73|8
1644194130000|2022-02-07 00:35:30|4495.33|4494.73|4495.58|4494.98|4495.83|4495.23|4495.33|4494.73|17
1644194140000|2022-02-07 00:35:40|4495.45|4494.85|4495.58|4494.98|4495.58|4494.98|4495.33|4494.73|12
1644194150000|2022-02-07 00:35:50|4495.33|4494.73|4495.33|4494.73|4495.33|4494.73|4495.2|4494.6|10
1644194160000|2022-02-07 00:36:00|4495.58|4494.98|4494.83|4494.23|4495.83|4495.23|4494.83|4494.23|25
1644194170000|2022-02-07 00:36:10|4494.7|4494.1|4494.2|4493.6|4494.7|4494.1|4494.08|4493.48|23
1644194180000|2022-02-07 00:36:20|4493.95|4493.35|4493.58|4492.98|4493.95|4493.35|4493.58|4492.98|10
1644194190000|2022-02-07 00:36:30|4493.45|4492.85|4492.58|4491.98|4493.7|4493.1|4491.95|4491.35|88
1644194200000|2022-02-07 00:36:40|4492.45|4491.85|4492.08|4491.48|4492.83|4492.23|4491.83|4491.23|38
1644194210000|2022-02-07 00:36:50|4491.95|4491.35|4492.45|4491.85|4492.58|4491.98|4491.95|4491.35|51
1644194220000|2022-02-07 00:37:00|4492.58|4491.98|4492.2|4491.6|4492.7|4492.1|4492.08|4491.48|9
1644194230000|2022-02-07 00:37:10|4492.08|4491.48|4492.58|4491.98|4492.58|4491.98|4492.08|4491.48|6
1644194240000|2022-02-07 00:37:20|4492.45|4491.85|4492.33|4491.73|4492.7|4492.1|4492.33|4491.73|9
1644194250000|2022-02-07 00:37:30|4492.2|4491.6|4492.58|4491.98|4492.58|4491.98|4492.08|4491.48|15
1644194260000|2022-02-07 00:37:40|4492.7|4492.1|4493.7|4493.1|4493.83|4493.23|4492.45|4491.85|77
1644194270000|2022-02-07 00:37:50|4493.83|4493.23|4493.33|4492.73|4493.83|4493.23|4493.33|4492.73|6
1644194280000|2022-02-07 00:38:00|4493.2|4492.6|4494.33|4493.73|4494.33|4493.73|4493.2|4492.6|18
1644194290000|2022-02-07 00:38:10|4494.45|4493.85|4494.33|4493.73|4494.95|4494.35|4493.95|4493.35|18
1644194300000|2022-02-07 00:38:20|4494.2|4493.6|4494.58|4493.98|4494.58|4493.98|4494.2|4493.6|8
1644194310000|2022-02-07 00:38:30|4494.45|4493.85|4494.58|4493.98|4494.58|4493.98|4493.95|4493.35|29
1644194320000|2022-02-07 00:38:40|4494.45|4493.85|4493.83|4493.23|4494.45|4493.85|4493.83|4493.23|9
1644194330000|2022-02-07 00:38:50|4493.95|4493.35|4493.83|4493.23|4494.08|4493.48|4493.83|4493.23|9
1644194340000|2022-02-07 00:39:00|4493.7|4493.1|4493.95|4493.35|4494.33|4493.73|4493.7|4493.1|11
1644194350000|2022-02-07 00:39:10|4494.08|4493.48|4493.45|4492.85|4494.08|4493.48|4493.45|4492.85|11
1644194360000|2022-02-07 00:39:20|4493.33|4492.73|4493.7|4493.1|4493.95|4493.35|4493.33|4492.73|11
1644194370000|2022-02-07 00:39:30|4493.83|4493.23|4493.95|4493.35|4494.2|4493.6|4493.83|4493.23|8
1644194380000|2022-02-07 00:39:40|4494.2|4493.6|4494.2|4493.6|4494.33|4493.73|4494.08|4493.48|3
1644194390000|2022-02-07 00:39:50|4493.83|4493.23|4494.2|4493.6|4494.2|4493.6|4493.83|4493.23|26
1644194400000|2022-02-07 00:40:00|4494.08|4493.48|4494.58|4493.98|4494.58|4493.98|4494.08|4493.48|28
1644194410000|2022-02-07 00:40:10|4494.33|4493.73|4495.33|4494.73|4495.33|4494.73|4493.83|4493.23|55
1644194420000|2022-02-07 00:40:20|4495.2|4494.6|4494.95|4494.35|4495.2|4494.6|4494.95|4494.35|10
1644194430000|2022-02-07 00:40:30|4495.08|4494.48|4494.95|4494.35|4495.33|4494.73|4494.95|4494.35|6
1644194440000|2022-02-07 00:40:40|4494.83|4494.23|4494.58|4493.98|4494.83|4494.23|4494.45|4493.85|11
1644194450000|2022-02-07 00:40:50|4494.2|4493.6|4493.45|4492.85|4494.2|4493.6|4493.45|4492.85|18
1644194460000|2022-02-07 00:41:00|4493.58|4492.98|4494.58|4493.98|4494.83|4494.23|4493.58|4492.98|32
1644194470000|2022-02-07 00:41:10|4494.45|4493.85|4494.45|4493.85|4494.83|4494.23|4494.33|4493.73|10
1644194480000|2022-02-07 00:41:20|4494.58|4493.98|4494.33|4493.73|4494.58|4493.98|4494.33|4493.73|14
1644194490000|2022-02-07 00:41:30|4493.83|4493.23|4493.45|4492.85|4494.83|4494.23|4493.2|4492.6|254
1644194500000|2022-02-07 00:41:40|4493.58|4492.98|4492.83|4492.23|4493.58|4492.98|4492.83|4492.23|31
1644194510000|2022-02-07 00:41:50|4492.58|4491.98|4492.33|4491.73|4492.58|4491.98|4492.33|4491.73|63
1644194520000|2022-02-07 00:42:00|4492.58|4491.98|4493.08|4492.48|4493.33|4492.73|4492.45|4491.85|42
1644194530000|2022-02-07 00:42:10|4493.2|4492.6|4493.58|4492.98|4493.7|4493.1|4493.08|4492.48|17
1644194540000|2022-02-07 00:42:20|4493.7|4493.1|4493.33|4492.73|4493.83|4493.23|4493.2|4492.6|7
1644194550000|2022-02-07 00:42:30|4493.08|4492.48|4493.33|4492.73|4493.33|4492.73|4493.08|4492.48|10
1644194560000|2022-02-07 00:42:40|4493.58|4492.98|4493.33|4492.73|4493.58|4492.98|4493.08|4492.48|14
1644194570000|2022-02-07 00:42:50|4493.58|4492.98|4493.58|4492.98|4493.58|4492.98|4493.33|4492.73|7
1644194580000|2022-02-07 00:43:00|4493.7|4493.1|4493.7|4493.1|4493.7|4493.1|4493.2|4492.6|14
1644194590000|2022-02-07 00:43:10|4493.58|4492.98|4492.83|4492.23|4493.58|4492.98|4492.58|4491.98|12
1644194600000|2022-02-07 00:43:20|4493.08|4492.48|4493.08|4492.48|4493.08|4492.48|4492.95|4492.35|10
1644194610000|2022-02-07 00:43:30|4492.95|4492.35|4492.33|4491.73|4492.95|4492.35|4492.33|4491.73|20
1644194620000|2022-02-07 00:43:40|4492.45|4491.85|4492.08|4491.48|4492.45|4491.85|4491.83|4491.23|41
1644194630000|2022-02-07 00:43:50|4491.95|4491.35|4491.83|4491.23|4492.08|4491.48|4491.83|4491.23|11
1644194640000|2022-02-07 00:44:00|4491.58|4490.98|4491.83|4491.23|4492.08|4491.48|4491.58|4490.98|56
1644194650000|2022-02-07 00:44:10|4492.08|4491.48|4491.95|4491.35|4492.83|4492.23|4491.83|4491.23|45
1644194660000|2022-02-07 00:44:20|4492.08|4491.48|4492.83|4492.23|4492.95|4492.35|4492.08|4491.48|20
1644194670000|2022-02-07 00:44:30|4493.33|4492.73|4493.08|4492.48|4493.33|4492.73|4493.08|4492.48|12
1644194680000|2022-02-07 00:44:40|4493.33|4492.73|4492.83|4492.23|4493.33|4492.73|4492.83|4492.23|16
1644194690000|2022-02-07 00:44:50|4492.7|4492.1|4492.83|4492.23|4493.08|4492.48|4492.7|4492.1|8
1644194700000|2022-02-07 00:45:00|4492.95|4492.35|4492.83|4492.23|4493.08|4492.48|4492.83|4492.23|13
1644194710000|2022-02-07 00:45:10|4492.58|4491.98|4491.95|4491.35|4492.58|4491.98|4491.95|4491.35|21
1644194720000|2022-02-07 00:45:20|4492.08|4491.48|4491.95|4491.35|4492.58|4491.98|4491.95|4491.35|29
1644194730000|2022-02-07 00:45:30|4491.83|4491.23|4491.45|4490.85|4491.95|4491.35|4491.33|4490.73|44
1644194740000|2022-02-07 00:45:40|4491.58|4490.98|4491.83|4491.23|4491.83|4491.23|4491.33|4490.73|12
1644194750000|2022-02-07 00:45:50|4492.08|4491.48|4491.95|4491.35|4492.08|4491.48|4491.95|4491.35|8
1644194760000|2022-02-07 00:46:00|4492.08|4491.48|4491.95|4491.35|4492.08|4491.48|4491.83|4491.23|36
1644194770000|2022-02-07 00:46:10|4491.83|4491.23|4491.83|4491.23|4491.95|4491.35|4491.83|4491.23|11
1644194780000|2022-02-07 00:46:20|4491.95|4491.35|4492.08|4491.48|4492.08|4491.48|4491.95|4491.35|12
1644194790000|2022-02-07 00:46:30|4491.95|4491.35|4491.58|4490.98|4491.95|4491.35|4491.58|4490.98|3
1644194800000|2022-02-07 00:46:40|4491.83|4491.23|4491.45|4490.85|4491.83|4491.23|4491.33|4490.73|26
1644194810000|2022-02-07 00:46:50|4491.33|4490.73|4491.2|4490.6|4491.33|4490.73|4490.83|4490.23|67
1644194820000|2022-02-07 00:47:00|4491.08|4490.48|4491.2|4490.6|4491.58|4490.98|4491.08|4490.48|11
1644194830000|2022-02-07 00:47:10|4491.33|4490.73|4491.95|4491.35|4491.95|4491.35|4491.2|4490.6|31
1644194840000|2022-02-07 00:47:20|4491.83|4491.23|4491.33|4490.73|4491.83|4491.23|4491.2|4490.6|18
1644194850000|2022-02-07 00:47:30|4491.58|4490.98|4491.33|4490.73|4491.7|4491.1|4491.33|4490.73|32
1644194860000|2022-02-07 00:47:40|4491.45|4490.85|4491.08|4490.48|4491.58|4490.98|4491.08|4490.48|18
1644194870000|2022-02-07 00:47:50|4490.83|4490.23|4490.95|4490.35|4491.08|4490.48|4490.83|4490.23|23
1644194880000|2022-02-07 00:48:00|4490.83|4490.23|4490.83|4490.23|4490.83|4490.23|4490.83|4490.23|14
1644194890000|2022-02-07 00:48:10|4491.08|4490.48|4490.58|4489.98|4491.08|4490.48|4490.58|4489.98|22
1644194900000|2022-02-07 00:48:20|4490.33|4489.73|4490.33|4489.73|4490.58|4489.98|4490.33|4489.73|46
1644194910000|2022-02-07 00:48:30|4490.58|4489.98|4490.58|4489.98|4490.58|4489.98|4490.58|4489.98|14
1644194920000|2022-02-07 00:48:40|4490.7|4490.1|4490.58|4489.98|4490.83|4490.23|4490.58|4489.98|10
1644194930000|2022-02-07 00:48:50|4490.33|4489.73|4489.2|4488.6|4490.33|4489.73|4489.2|4488.6|98
1644194940000|2022-02-07 00:49:00|4489.08|4488.48|4489.2|4488.6|4489.45|4488.85|4488.58|4487.98|96
1644194950000|2022-02-07 00:49:10|4489.33|4488.73|4488.95|4488.35|4489.33|4488.73|4488.58|4487.98|69
1644194960000|2022-02-07 00:49:20|4489.08|4488.48|4488.83|4488.23|4489.08|4488.48|4488.58|4487.98|32
1644194970000|2022-02-07 00:49:30|4489.08|4488.48|4489.33|4488.73|4489.45|4488.85|4489.08|4488.48|68
1644194980000|2022-02-07 00:49:40|4489.45|4488.85|4489.45|4488.85|4489.58|4488.98|4489.33|4488.73|13
1644194990000|2022-02-07 00:49:50|4489.58|4488.98|4489.83|4489.23|4489.95|4489.35|4489.08|4488.48|38
1644195000000|2022-02-07 00:50:00|4490.08|4489.48|4490.58|4489.98|4490.58|4489.98|4490.08|4489.48|24
1644195010000|2022-02-07 00:50:10|4490.83|4490.23|4490.83|4490.23|4490.95|4490.35|4490.58|4489.98|36
1644195020000|2022-02-07 00:50:20|4490.95|4490.35|4490.95|4490.35|4491.33|4490.73|4490.83|4490.23|46
1644195030000|2022-02-07 00:50:30|4491.08|4490.48|4490.58|4489.98|4491.08|4490.48|4490.33|4489.73|34
1644195040000|2022-02-07 00:50:40|4490.45|4489.85|4490.83|4490.23|4490.83|4490.23|4490.33|4489.73|8
1644195050000|2022-02-07 00:50:50|4490.58|4489.98|4489.83|4489.23|4490.83|4490.23|4489.83|4489.23|52
1644195060000|2022-02-07 00:51:00|4489.33|4488.73|4490.45|4489.85|4490.83|4490.23|4489.33|4488.73|78
1644195070000|2022-02-07 00:51:10|4490.33|4489.73|4490.45|4489.85|4490.58|4489.98|4490.33|4489.73|14
1644195080000|2022-02-07 00:51:20|4490.58|4489.98|4491.2|4490.6|4491.2|4490.6|4490.58|4489.98|16
1644195090000|2022-02-07 00:51:30|4491.33|4490.73|4491.58|4490.98|4491.7|4491.1|4491.08|4490.48|60
1644195100000|2022-02-07 00:51:40|4491.7|4491.1|4491.95|4491.35|4492.08|4491.48|4491.7|4491.1|28
1644195110000|2022-02-07 00:51:50|4492.08|4491.48|4491.95|4491.35|4492.33|4491.73|4491.7|4491.1|27
1644195120000|2022-02-07 00:52:00|4492.08|4491.48|4490.83|4490.23|4492.2|4491.6|4490.58|4489.98|62
1644195130000|2022-02-07 00:52:10|4490.95|4490.35|4490.83|4490.23|4491.08|4490.48|4490.83|4490.23|11
1644195140000|2022-02-07 00:52:20|4491.08|4490.48|4491.08|4490.48|4491.08|4490.48|4490.45|4489.85|31
1644195150000|2022-02-07 00:52:30|4490.95|4490.35|4491.08|4490.48|4491.33|4490.73|4490.95|4490.35|38
1644195160000|2022-02-07 00:52:40|4491.2|4490.6|4491.45|4490.85|4491.58|4490.98|4491.2|4490.6|15
1644195170000|2022-02-07 00:52:50|4491.58|4490.98|4491.08|4490.48|4491.58|4490.98|4491.08|4490.48|4
1644195180000|2022-02-07 00:53:00|4491.33|4490.73|4491.58|4490.98|4491.58|4490.98|4491.33|4490.73|13
1644195190000|2022-02-07 00:53:10|4491.7|4491.1|4492.08|4491.48|4492.08|4491.48|4491.7|4491.1|16
1644195200000|2022-02-07 00:53:20|4492.33|4491.73|4491.95|4491.35|4492.58|4491.98|4491.83|4491.23|71
1644195210000|2022-02-07 00:53:30|4492.08|4491.48|4492.2|4491.6|4492.2|4491.6|4491.95|4491.35|13
1644195220000|2022-02-07 00:53:40|4492.33|4491.73|4491.33|4490.73|4492.33|4491.73|4491.33|4490.73|32
1644195230000|2022-02-07 00:53:50|4491.58|4490.98|4491.58|4490.98|4491.7|4491.1|4491.33|4490.73|15
1644195240000|2022-02-07 00:54:00|4491.7|4491.1|4490.58|4489.98|4491.7|4491.1|4490.58|4489.98|19
1644195250000|2022-02-07 00:54:10|4490.45|4489.85|4490.95|4490.35|4491.08|4490.48|4490.45|4489.85|43
1644195260000|2022-02-07 00:54:20|4491.08|4490.48|4491.2|4490.6|4491.33|4490.73|4490.83|4490.23|16
1644195270000|2022-02-07 00:54:30|4491.33|4490.73|4492.33|4491.73|4492.33|4491.73|4491.08|4490.48|28
1644195280000|2022-02-07 00:54:40|4492.45|4491.85|4492.33|4491.73|4492.58|4491.98|4492.08|4491.48|37
1644195290000|2022-02-07 00:54:50|4492.58|4491.98|4492.2|4491.6|4492.58|4491.98|4492.08|4491.48|20
1644195300000|2022-02-07 00:55:00|4492.08|4491.48|4491.58|4490.98|4492.08|4491.48|4491.33|4490.73|14
1644195310000|2022-02-07 00:55:10|4491.7|4491.1|4491.83|4491.23|4492.08|4491.48|4491.7|4491.1|6
1644195320000|2022-02-07 00:55:20|4491.95|4491.35|4492.08|4491.48|4492.45|4491.85|4491.95|4491.35|13
1644195330000|2022-02-07 00:55:30|4492.2|4491.6|4492.45|4491.85|4492.45|4491.85|4492.08|4491.48|9
1644195340000|2022-02-07 00:55:40|4492.33|4491.73|4493.33|4492.73|4493.33|4492.73|4492.33|4491.73|42
1644195350000|2022-02-07 00:55:50|4493.58|4492.98|4493.83|4493.23|4493.83|4493.23|4493.33|4492.73|48
1644195360000|2022-02-07 00:56:00|4493.58|4492.98|4494.83|4494.23|4494.83|4494.23|4493.58|4492.98|106
1644195370000|2022-02-07 00:56:10|4495.08|4494.48|4495.33|4494.73|4495.58|4494.98|4495.08|4494.48|79
1644195380000|2022-02-07 00:56:20|4495.58|4494.98|4495.58|4494.98|4495.83|4495.23|4495.33|4494.73|56
1644195390000|2022-02-07 00:56:30|4495.83|4495.23|4495.58|4494.98|4495.83|4495.23|4495.58|4494.98|32
1644195400000|2022-02-07 00:56:40|4495.45|4494.85|4495.58|4494.98|4496.08|4495.48|4495.45|4494.85|55
1644195410000|2022-02-07 00:56:50|4495.7|4495.1|4494.58|4493.98|4495.7|4495.1|4494.45|4493.85|64
1644195420000|2022-02-07 00:57:00|4494.7|4494.1|4495.7|4495.1|4495.7|4495.1|4494.7|4494.1|84
1644195430000|2022-02-07 00:57:10|4495.83|4495.23|4495.58|4494.98|4495.83|4495.23|4495.45|4494.85|30
1644195440000|2022-02-07 00:57:20|4495.33|4494.73|4494.95|4494.35|4495.33|4494.73|4494.95|4494.35|21
1644195450000|2022-02-07 00:57:30|4495.08|4494.48|4495.45|4494.85|4495.7|4495.1|4495.08|4494.48|44
1644195460000|2022-02-07 00:57:40|4495.58|4494.98|4495.33|4494.73|4495.58|4494.98|4495.33|4494.73|15
1644195470000|2022-02-07 00:57:50|4495.45|4494.85|4495.58|4494.98|4495.83|4495.23|4495.33|4494.73|36
1644195480000|2022-02-07 00:58:00|4495.83|4495.23|4495.58|4494.98|4496.08|4495.48|4495.58|4494.98|45
1644195490000|2022-02-07 00:58:10|4495.7|4495.1|4495.08|4494.48|4495.83|4495.23|4495.08|4494.48|23
1644195500000|2022-02-07 00:58:20|4495.2|4494.6|4495.08|4494.48|4495.2|4494.6|4495.08|4494.48|24
1644195510000|2022-02-07 00:58:30|4495.2|4494.6|4494.95|4494.35|4495.33|4494.73|4494.95|4494.35|10
1644195520000|2022-02-07 00:58:40|4495.08|4494.48|4494.83|4494.23|4495.08|4494.48|4494.58|4493.98|31
1644195530000|2022-02-07 00:58:50|4494.58|4493.98|4494.7|4494.1|4494.83|4494.23|4494.58|4493.98|22
1644195540000|2022-02-07 00:59:00|4494.83|4494.23|4494.83|4494.23|4495.58|4494.98|4494.83|4494.23|33
1644195550000|2022-02-07 00:59:10|4494.95|4494.35|4494.83|4494.23|4495.2|4494.6|4494.83|4494.23|19
1644195560000|2022-02-07 00:59:20|4494.95|4494.35|4494.33|4493.73|4494.95|4494.35|4494.33|4493.73|39
1644195570000|2022-02-07 00:59:30|4494.45|4493.85|4493.95|4493.35|4494.58|4493.98|4493.95|4493.35|18
1644195580000|2022-02-07 00:59:40|4494.08|4493.48|4494.08|4493.48|4494.45|4493.85|4493.95|4493.35|31
1644195590000|2022-02-07 00:59:50|4493.95|4493.35|4493.58|4492.98|4493.95|4493.35|4493.58|4492.98|6
1644195600000|2022-02-07 01:00:00|4493.83|4493.23|4494.58|4493.98|4494.58|4493.98|4493.83|4493.23|105
1644195610000|2022-02-07 01:00:10|4494.83|4494.23|4494.45|4493.85|4494.83|4494.23|4494.08|4493.48|32
1644195620000|2022-02-07 01:00:20|4494.58|4493.98|4494.08|4493.48|4494.58|4493.98|4493.83|4493.23|30
1644195630000|2022-02-07 01:00:30|4494.2|4493.6|4494.08|4493.48|4494.2|4493.6|4493.83|4493.23|16
1644195640000|2022-02-07 01:00:40|4493.95|4493.35|4492.58|4491.98|4494.08|4493.48|4492.08|4491.48|102
1644195650000|2022-02-07 01:00:50|4492.33|4491.73|4492.83|4492.23|4492.83|4492.23|4491.95|4491.35|57
1644195660000|2022-02-07 01:01:00|4493.08|4492.48|4494.7|4494.1|4494.7|4494.1|4493.08|4492.48|44
1644195670000|2022-02-07 01:01:10|4494.83|4494.23|4494.58|4493.98|4494.83|4494.23|4493.58|4492.98|71
1644195680000|2022-02-07 01:01:20|4494.33|4493.73|4493.95|4493.35|4494.33|4493.73|4493.7|4493.1|50
1644195690000|2022-02-07 01:01:30|4494.08|4493.48|4493.45|4492.85|4494.08|4493.48|4493.45|4492.85|6
1644195700000|2022-02-07 01:01:40|4494.33|4493.73|4494.33|4493.73|4494.58|4493.98|4494.2|4493.6|51
1644195710000|2022-02-07 01:01:50|4494.45|4493.85|4494.83|4494.23|4494.83|4494.23|4494.2|4493.6|23
1644195720000|2022-02-07 01:02:00|4494.95|4494.35|4495.58|4494.98|4495.83|4495.23|4494.95|4494.35|72
1644195730000|2022-02-07 01:02:10|4495.45|4494.85|4495.33|4494.73|4495.83|4495.23|4495.33|4494.73|30
1644195740000|2022-02-07 01:02:20|4494.7|4494.1|4494.83|4494.23|4494.83|4494.23|4494.58|4493.98|80
1644195750000|2022-02-07 01:02:30|4494.7|4494.1|4495.2|4494.6|4495.2|4494.6|4494.58|4493.98|24
1644195760000|2022-02-07 01:02:40|4494.7|4494.1|4494.7|4494.1|4494.83|4494.23|4494.58|4493.98|16
1644195770000|2022-02-07 01:02:50|4494.58|4493.98|4495.08|4494.48|4495.08|4494.48|4494.58|4493.98|6
1644195780000|2022-02-07 01:03:00|4494.95|4494.35|4495.08|4494.48|4495.45|4494.85|4494.95|4494.35|28
1644195790000|2022-02-07 01:03:10|4494.95|4494.35|4494.83|4494.23|4495.2|4494.6|4494.7|4494.1|5
1644195800000|2022-02-07 01:03:20|4494.95|4494.35|4495.08|4494.48|4495.08|4494.48|4494.95|4494.35|1
1644195810000|2022-02-07 01:03:30|4495.33|4494.73|4495.2|4494.6|4495.33|4494.73|4495.08|4494.48|11
1644195820000|2022-02-07 01:03:40|4495.33|4494.73|4494.58|4493.98|4495.33|4494.73|4494.58|4493.98|15
1644195830000|2022-02-07 01:03:50|4494.7|4494.1|4494.7|4494.1|4494.95|4494.35|4494.58|4493.98|26
1644195840000|2022-02-07 01:04:00|4494.58|4493.98|4493.83|4493.23|4494.58|4493.98|4493.45|4492.85|93
1644195850000|2022-02-07 01:04:10|4493.58|4492.98|4493.83|4493.23|4493.83|4493.23|4493.58|4492.98|7
1644195860000|2022-02-07 01:04:20|4493.7|4493.1|4495.2|4494.6|4495.33|4494.73|4493.58|4492.98|84
1644195870000|2022-02-07 01:04:30|4495.08|4494.48|4494.83|4494.23|4495.08|4494.48|4494.83|4494.23|10
1644195880000|2022-02-07 01:04:40|4494.95|4494.35|4494.33|4493.73|4494.95|4494.35|4494.33|4493.73|14
1644195890000|2022-02-07 01:04:50|4494.45|4493.85|4494.7|4494.1|4494.7|4494.1|4494.45|4493.85|15
1644195900000|2022-02-07 01:05:00|4494.58|4493.98|4495.08|4494.48|4495.2|4494.6|4494.58|4493.98|33
1644195910000|2022-02-07 01:05:10|4495.33|4494.73|4494.58|4493.98|4495.33|4494.73|4494.58|4493.98|30
1644195920000|2022-02-07 01:05:20|4494.45|4493.85|4494.33|4493.73|4494.58|4493.98|4494.33|4493.73|8
1644195930000|2022-02-07 01:05:30|4494.45|4493.85|4494.08|4493.48|4494.58|4493.98|4493.83|4493.23|28
1644195940000|2022-02-07 01:05:40|4493.95|4493.35|4493.58|4492.98|4493.95|4493.35|4493.58|4492.98|16
1644195950000|2022-02-07 01:05:50|4493.95|4493.35|4493.95|4493.35|4494.2|4493.6|4493.83|4493.23|30
1644195960000|2022-02-07 01:06:00|4494.08|4493.48|4494.2|4493.6|4494.45|4493.85|4493.83|4493.23|30
1644195970000|2022-02-07 01:06:10|4494.08|4493.48|4492.58|4491.98|4494.08|4493.48|4492.58|4491.98|52
1644195980000|2022-02-07 01:06:20|4492.33|4491.73|4493.2|4492.6|4493.2|4492.6|4492.33|4491.73|57
1644195990000|2022-02-07 01:06:30|4493.33|4492.73|4493.2|4492.6|4493.33|4492.73|4492.83|4492.23|15
1644196000000|2022-02-07 01:06:40|4493.33|4492.73|4493.33|4492.73|4493.58|4492.98|4493.2|4492.6|11
1644196010000|2022-02-07 01:06:50|4493.08|4492.48|4492.58|4491.98|4493.08|4492.48|4492.33|4491.73|20
1644196020000|2022-02-07 01:07:00|4492.45|4491.85|4492.45|4491.85|4492.58|4491.98|4492.2|4491.6|30
1644196030000|2022-02-07 01:07:10|4492.33|4491.73|4492.45|4491.85|4492.83|4492.23|4492.33|4491.73|31
1644196040000|2022-02-07 01:07:20|4492.58|4491.98|4492.83|4492.23|4493.08|4492.48|4492.58|4491.98|19
1644196050000|2022-02-07 01:07:30|4492.95|4492.35|4492.58|4491.98|4493.08|4492.48|4492.58|4491.98|18
1644196060000|2022-02-07 01:07:40|4492.7|4492.1|4492.95|4492.35|4493.08|4492.48|4492.58|4491.98|15
1644196070000|2022-02-07 01:07:50|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|0
1644196080000|2022-02-07 01:08:00|4492.45|4491.85|4491.83|4491.23|4493.08|4492.48|4491.83|4491.23|138
1644196090000|2022-02-07 01:08:10|4491.58|4490.98|4489.83|4489.23|4491.58|4490.98|4489.33|4488.73|268
1644196100000|2022-02-07 01:08:20|4489.58|4488.98|4489.95|4489.35|4490.08|4489.48|4489.45|4488.85|48
1644196110000|2022-02-07 01:08:30|4490.08|4489.48|4488.7|4488.1|4490.08|4489.48|4488.58|4487.98|113
1644196120000|2022-02-07 01:08:40|4488.83|4488.23|4489.08|4488.48|4489.2|4488.6|4488.83|4488.23|73
1644196130000|2022-02-07 01:08:50|4488.83|4488.23|4489.08|4488.48|4489.58|4488.98|4488.7|4488.1|90
1644196140000|2022-02-07 01:09:00|4489.33|4488.73|4489.83|4489.23|4490.33|4489.73|4489.33|4488.73|73
1644196150000|2022-02-07 01:09:10|4489.95|4489.35|4490.7|4490.1|4490.83|4490.23|4489.95|4489.35|28
1644196160000|2022-02-07 01:09:20|4490.83|4490.23|4490.95|4490.35|4490.95|4490.35|4490.58|4489.98|14
1644196170000|2022-02-07 01:09:30|4490.83|4490.23|4489.58|4488.98|4490.83|4490.23|4489.33|4488.73|34
1644196180000|2022-02-07 01:09:40|4489.45|4488.85|4489.2|4488.6|4489.58|4488.98|4489.2|4488.6|27
1644196190000|2022-02-07 01:09:50|4489.33|4488.73|4488.83|4488.23|4489.45|4488.85|4488.83|4488.23|76
1644196200000|2022-02-07 01:10:00|4489.2|4488.6|4489.45|4488.85|4489.58|4488.98|4489.08|4488.48|40
1644196210000|2022-02-07 01:10:10|4489.58|4488.98|4489.58|4488.98|4489.83|4489.23|4489.33|4488.73|21
1644196220000|2022-02-07 01:10:20|4489.7|4489.1|4488.83|4488.23|4489.83|4489.23|4488.45|4487.85|140
1644196230000|2022-02-07 01:10:30|4489.08|4488.48|4489.83|4489.23|4489.83|4489.23|4489.08|4488.48|33
1644196240000|2022-02-07 01:10:40|4489.7|4489.1|4490.08|4489.48|4490.08|4489.48|4489.58|4488.98|25
1644196250000|2022-02-07 01:10:50|4490.7|4490.1|4491.2|4490.6|4491.7|4491.1|4490.7|4490.1|147
1644196260000|2022-02-07 01:11:00|4491.33|4490.73|4491.45|4490.85|4491.45|4490.85|4491.2|4490.6|9
1644196270000|2022-02-07 01:11:10|4491.33|4490.73|4491.33|4490.73|4491.33|4490.73|4491.08|4490.48|16
1644196280000|2022-02-07 01:11:20|4491.2|4490.6|4491.45|4490.85|4491.58|4490.98|4491.08|4490.48|43
1644196290000|2022-02-07 01:11:30|4491.58|4490.98|4491.83|4491.23|4491.83|4491.23|4491.58|4490.98|22
1644196300000|2022-02-07 01:11:40|4491.58|4490.98|4491.45|4490.85|4491.58|4490.98|4491.08|4490.48|42
1644196310000|2022-02-07 01:11:50|4491.58|4490.98|4491.83|4491.23|4491.83|4491.23|4491.45|4490.85|15
1644196320000|2022-02-07 01:12:00|4491.7|4491.1|4493.2|4492.6|4493.58|4492.98|4491.58|4490.98|180
1644196330000|2022-02-07 01:12:10|4493.33|4492.73|4493.08|4492.48|4493.33|4492.73|4492.95|4492.35|11
1644196340000|2022-02-07 01:12:20|4492.95|4492.35|4493.08|4492.48|4493.45|4492.85|4492.95|4492.35|62
1644196350000|2022-02-07 01:12:30|4493.2|4492.6|4493.2|4492.6|4493.2|4492.6|4493.2|4492.6|3
1644196360000|2022-02-07 01:12:40|4493.08|4492.48|4493.58|4492.98|4493.58|4492.98|4492.95|4492.35|20
1644196370000|2022-02-07 01:12:50|4493.45|4492.85|4494.08|4493.48|4494.45|4493.85|4493.45|4492.85|77
1644196380000|2022-02-07 01:13:00|4494.33|4493.73|4494.08|4493.48|4494.95|4494.35|4494.08|4493.48|92
1644196390000|2022-02-07 01:13:10|4493.58|4492.98|4494.33|4493.73|4494.33|4493.73|4493.58|4492.98|60
1644196400000|2022-02-07 01:13:20|4494.58|4493.98|4494.58|4493.98|4494.83|4494.23|4494.33|4493.73|23
1644196410000|2022-02-07 01:13:30|4494.45|4493.85|4494.33|4493.73|4494.58|4493.98|4494.33|4493.73|16
1644196420000|2022-02-07 01:13:40|4494.2|4493.6|4494.58|4493.98|4494.58|4493.98|4494.2|4493.6|15
1644196430000|2022-02-07 01:13:50|4494.45|4493.85|4494.83|4494.23|4494.83|4494.23|4494.45|4493.85|20
1644196440000|2022-02-07 01:14:00|4494.58|4493.98|4494.83|4494.23|4495.08|4494.48|4494.33|4493.73|40
1644196450000|2022-02-07 01:14:10|4494.7|4494.1|4494.33|4493.73|4494.7|4494.1|4494.33|4493.73|13
1644196460000|2022-02-07 01:14:20|4494.08|4493.48|4493.7|4493.1|4494.08|4493.48|4493.7|4493.1|38
1644196470000|2022-02-07 01:14:30|4493.83|4493.23|4494.33|4493.73|4494.33|4493.73|4493.83|4493.23|17
1644196480000|2022-02-07 01:14:40|4494.2|4493.6|4493.95|4493.35|4494.2|4493.6|4493.83|4493.23|18
1644196490000|2022-02-07 01:14:50|4494.08|4493.48|4494.08|4493.48|4494.33|4493.73|4494.08|4493.48|17
1644196500000|2022-02-07 01:15:00|4493.83|4493.23|4493.45|4492.85|4493.83|4493.23|4492.83|4492.23|102
1644196510000|2022-02-07 01:15:10|4493.58|4492.98|4493.33|4492.73|4493.95|4493.35|4493.33|4492.73|82
1644196520000|2022-02-07 01:15:20|4493.2|4492.6|4494.45|4493.85|4494.45|4493.85|4493.08|4492.48|76
1644196530000|2022-02-07 01:15:30|4494.58|4493.98|4495.08|4494.48|4495.08|4494.48|4494.45|4493.85|57
1644196540000|2022-02-07 01:15:40|4495.33|4494.73|4495.58|4494.98|4495.83|4495.23|4495.33|4494.73|79
1644196550000|2022-02-07 01:15:50|4495.83|4495.23|4495.08|4494.48|4495.83|4495.23|4494.33|4493.73|54
1644196560000|2022-02-07 01:16:00|4494.95|4494.35|4494.58|4493.98|4495.33|4494.73|4494.45|4493.85|81
1644196570000|2022-02-07 01:16:10|4494.7|4494.1|4495.2|4494.6|4495.2|4494.6|4494.58|4493.98|28
1644196580000|2022-02-07 01:16:20|4495.08|4494.48|4495.2|4494.6|4495.33|4494.73|4494.95|4494.35|28
1644196590000|2022-02-07 01:16:30|4495.08|4494.48|4495.58|4494.98|4495.58|4494.98|4495.08|4494.48|33
1644196600000|2022-02-07 01:16:40|4496.08|4495.48|4496.33|4495.73|4496.45|4495.85|4495.83|4495.23|150
1644196610000|2022-02-07 01:16:50|4496.08|4495.48|4494.7|4494.1|4496.08|4495.48|4494.33|4493.73|56
1644196620000|2022-02-07 01:17:00|4494.83|4494.23|4495.2|4494.6|4495.7|4495.1|4494.83|4494.23|33
1644196630000|2022-02-07 01:17:10|4495.45|4494.85|4495.83|4495.23|4495.83|4495.23|4495.33|4494.73|28
1644196640000|2022-02-07 01:17:20|4495.95|4495.35|4495.08|4494.48|4495.95|4495.35|4495.08|4494.48|25
1644196650000|2022-02-07 01:17:30|4495.2|4494.6|4494.95|4494.35|4495.2|4494.6|4494.83|4494.23|14
1644196660000|2022-02-07 01:17:40|4494.83|4494.23|4495.08|4494.48|4495.08|4494.48|4494.7|4494.1|12
1644196670000|2022-02-07 01:17:50|4494.95|4494.35|4494.33|4493.73|4494.95|4494.35|4494.33|4493.73|38
1644196680000|2022-02-07 01:18:00|4494.58|4493.98|4495.33|4494.73|4495.33|4494.73|4494.33|4493.73|17
1644196690000|2022-02-07 01:18:10|4495.08|4494.48|4494.83|4494.23|4495.2|4494.6|4494.83|4494.23|3
1644196700000|2022-02-07 01:18:20|4494.2|4493.6|4493.58|4492.98|4494.33|4493.73|4493.58|4492.98|61
1644196710000|2022-02-07 01:18:30|4493.7|4493.1|4494.08|4493.48|4494.2|4493.6|4493.7|4493.1|51
1644196720000|2022-02-07 01:18:40|4494.2|4493.6|4494.08|4493.48|4494.2|4493.6|4494.08|4493.48|1
1644196730000|2022-02-07 01:18:50|4493.95|4493.35|4493.83|4493.23|4493.95|4493.35|4493.58|4492.98|14
1644196740000|2022-02-07 01:19:00|4493.95|4493.35|4494.2|4493.6|4494.33|4493.73|4493.58|4492.98|31
1644196750000|2022-02-07 01:19:10|4494.08|4493.48|4494.58|4493.98|4494.58|4493.98|4494.08|4493.48|8
1644196760000|2022-02-07 01:19:20|4494.33|4493.73|4493.83|4493.23|4494.33|4493.73|4493.83|4493.23|11
1644196770000|2022-02-07 01:19:30|4493.58|4492.98|4493.33|4492.73|4493.58|4492.98|4493.08|4492.48|37
1644196780000|2022-02-07 01:19:40|4493.2|4492.6|4493.2|4492.6|4493.45|4492.85|4493.08|4492.48|25
1644196790000|2022-02-07 01:19:50|4493.08|4492.48|4493.58|4492.98|4493.58|4492.98|4493.08|4492.48|10
1644196800000|2022-02-07 01:20:00|4493.7|4493.1|4493.45|4492.85|4494.08|4493.48|4493.45|4492.85|53
1644196810000|2022-02-07 01:20:10|4493.58|4492.98|4493.33|4492.73|4493.83|4493.23|4493.33|4492.73|24
1644196820000|2022-02-07 01:20:20|4493.83|4493.23|4494.08|4493.48|4494.2|4493.6|4493.83|4493.23|19
1644196830000|2022-02-07 01:20:30|4494.33|4493.73|4493.95|4493.35|4494.33|4493.73|4493.58|4492.98|24
1644196840000|2022-02-07 01:20:40|4493.83|4493.23|4492.33|4491.73|4493.83|4493.23|4492.33|4491.73|34
1644196850000|2022-02-07 01:20:50|4492.08|4491.48|4492.08|4491.48|4492.58|4491.98|4491.83|4491.23|55
1644196860000|2022-02-07 01:21:00|4492.33|4491.73|4492.33|4491.73|4492.83|4492.23|4492.08|4491.48|29
1644196870000|2022-02-07 01:21:10|4491.95|4491.35|4491.58|4490.98|4492.08|4491.48|4491.33|4490.73|83
1644196880000|2022-02-07 01:21:20|4491.83|4491.23|4491.83|4491.23|4491.95|4491.35|4491.45|4490.85|17
1644196890000|2022-02-07 01:21:30|4491.7|4491.1|4492.33|4491.73|4492.58|4491.98|4491.7|4491.1|39
1644196900000|2022-02-07 01:21:40|4492.2|4491.6|4492.33|4491.73|4492.33|4491.73|4492.08|4491.48|29
1644196910000|2022-02-07 01:21:50|4492.08|4491.48|4492.08|4491.48|4492.33|4491.73|4491.83|4491.23|12
1644196920000|2022-02-07 01:22:00|4492.2|4491.6|4492.58|4491.98|4493.08|4492.48|4492.2|4491.6|12
1644196930000|2022-02-07 01:22:10|4492.83|4492.23|4493.83|4493.23|4493.83|4493.23|4492.83|4492.23|16
1644196940000|2022-02-07 01:22:20|4493.58|4492.98|4493.45|4492.85|4493.83|4493.23|4493.45|4492.85|27
1644196950000|2022-02-07 01:22:30|4493.58|4492.98|4493.83|4493.23|4494.08|4493.48|4493.58|4492.98|26
1644196960000|2022-02-07 01:22:40|4493.58|4492.98|4493.45|4492.85|4493.83|4493.23|4493.45|4492.85|15
1644196970000|2022-02-07 01:22:50|4493.33|4492.73|4493.2|4492.6|4493.83|4493.23|4493.2|4492.6|23
1644196980000|2022-02-07 01:23:00|4493.45|4492.85|4494.83|4494.23|4495.08|4494.48|4493.45|4492.85|52
1644196990000|2022-02-07 01:23:10|4494.95|4494.35|4495.83|4495.23|4495.83|4495.23|4494.95|4494.35|114
1644197000000|2022-02-07 01:23:20|4495.95|4495.35|4495.83|4495.23|4495.95|4495.35|4495.58|4494.98|17
1644197010000|2022-02-07 01:23:30|4496.08|4495.48|4496.08|4495.48|4496.33|4495.73|4495.7|4495.1|50
1644197020000|2022-02-07 01:23:40|4496.2|4495.6|4496.08|4495.48|4496.58|4495.98|4496.08|4495.48|46
1644197030000|2022-02-07 01:23:50|4496.33|4495.73|4497.58|4496.98|4497.95|4497.35|4496.33|4495.73|289
1644197040000|2022-02-07 01:24:00|4497.83|4497.23|4497.33|4496.73|4497.83|4497.23|4497.33|4496.73|134
1644197050000|2022-02-07 01:24:10|4497.2|4496.6|4497.58|4496.98|4497.58|4496.98|4497.2|4496.6|50
1644197060000|2022-02-07 01:24:20|4497.83|4497.23|4498.95|4498.35|4498.95|4498.35|4497.83|4497.23|265
1644197070000|2022-02-07 01:24:30|4499.08|4498.48|4498.83|4498.23|4499.33|4498.73|4498.58|4497.98|156
1644197080000|2022-02-07 01:24:40|4498.7|4498.1|4498.33|4497.73|4498.83|4498.23|4498.08|4497.48|37
1644197090000|2022-02-07 01:24:50|4498.45|4497.85|4497.95|4497.35|4498.45|4497.85|4497.83|4497.23|47
1644197100000|2022-02-07 01:25:00|4497.83|4497.23|4499.08|4498.48|4499.08|4498.48|4497.83|4497.23|62
1644197110000|2022-02-07 01:25:10|4499.33|4498.73|4498.95|4498.35|4499.33|4498.73|4498.95|4498.35|51
1644197120000|2022-02-07 01:25:20|4499.08|4498.48|4498.83|4498.23|4499.33|4498.73|4498.83|4498.23|30
1644197130000|2022-02-07 01:25:30|4498.7|4498.1|4499.2|4498.6|4499.33|4498.73|4498.7|4498.1|50
1644197140000|2022-02-07 01:25:40|4499.08|4498.48|4499.08|4498.48|4499.08|4498.48|4498.83|4498.23|19
1644197150000|2022-02-07 01:25:50|4498.95|4498.35|4498.2|4497.6|4498.95|4498.35|4498.08|4497.48|53
1644197160000|2022-02-07 01:26:00|4498.33|4497.73|4498.83|4498.23|4498.83|4498.23|4498.08|4497.48|81
1644197170000|2022-02-07 01:26:10|4498.58|4497.98|4498.58|4497.98|4498.58|4497.98|4498.2|4497.6|43
1644197180000|2022-02-07 01:26:20|4498.33|4497.73|4498.33|4497.73|4498.58|4497.98|4498.33|4497.73|8
1644197190000|2022-02-07 01:26:30|4498.45|4497.85|4498.45|4497.85|4498.58|4497.98|4498.33|4497.73|3
1644197200000|2022-02-07 01:26:40|4498.33|4497.73|4498.45|4497.85|4498.58|4497.98|4498.33|4497.73|17
1644197210000|2022-02-07 01:26:50|4498.58|4497.98|4498.2|4497.6|4498.58|4497.98|4498.08|4497.48|22
1644197220000|2022-02-07 01:27:00|4498.08|4497.48|4498.33|4497.73|4498.33|4497.73|4498.08|4497.48|17
1644197230000|2022-02-07 01:27:10|4498.08|4497.48|4497.7|4497.1|4498.08|4497.48|4497.58|4496.98|44
1644197240000|2022-02-07 01:27:20|4497.83|4497.23|4497.83|4497.23|4497.83|4497.23|4497.45|4496.85|36
1644197250000|2022-02-07 01:27:30|4498.08|4497.48|4497.83|4497.23|4498.08|4497.48|4497.83|4497.23|10
1644197260000|2022-02-07 01:27:40|4497.7|4497.1|4497.83|4497.23|4497.83|4497.23|4497.45|4496.85|52
1644197270000|2022-02-07 01:27:50|4498.08|4497.48|4497.58|4496.98|4498.08|4497.48|4497.58|4496.98|11
1644197280000|2022-02-07 01:28:00|4497.7|4497.1|4497.45|4496.85|4497.7|4497.1|4497.33|4496.73|15
1644197290000|2022-02-07 01:28:10|4497.33|4496.73|4497.33|4496.73|4497.58|4496.98|4497.33|4496.73|16
1644197300000|2022-02-07 01:28:20|4497.45|4496.85|4497.45|4496.85|4497.58|4496.98|4497.33|4496.73|11
1644197310000|2022-02-07 01:28:30|4497.33|4496.73|4497.58|4496.98|4497.58|4496.98|4497.33|4496.73|2
1644197320000|2022-02-07 01:28:40|4497.2|4496.6|4497.08|4496.48|4497.2|4496.6|4497.08|4496.48|14
1644197330000|2022-02-07 01:28:50|4496.95|4496.35|4496.95|4496.35|4497.08|4496.48|4496.83|4496.23|17
1644197340000|2022-02-07 01:29:00|4496.83|4496.23|4496.83|4496.23|4496.95|4496.35|4496.58|4495.98|47
1644197350000|2022-02-07 01:29:10|4496.58|4495.98|4495.58|4494.98|4496.58|4495.98|4495.45|4494.85|173
1644197360000|2022-02-07 01:29:20|4495.33|4494.73|4495.33|4494.73|4495.45|4494.85|4495.33|4494.73|23
1644197370000|2022-02-07 01:29:30|4495.08|4494.48|4494.58|4493.98|4495.08|4494.48|4493.58|4492.98|147
1644197380000|2022-02-07 01:29:40|4494.83|4494.23|4494.83|4494.23|4494.83|4494.23|4494.33|4493.73|38
1644197390000|2022-02-07 01:29:50|4495.33|4494.73|4494.7|4494.1|4495.33|4494.73|4494.58|4493.98|29
1644197400000|2022-02-07 01:30:00|4494.83|4494.23|4495.08|4494.48|4495.58|4494.98|4494.83|4494.23|40
1644197410000|2022-02-07 01:30:10|4495.2|4494.6|4494.2|4493.6|4495.33|4494.73|4493.83|4493.23|58
1644197420000|2022-02-07 01:30:20|4494.08|4493.48|4494.7|4494.1|4494.83|4494.23|4494.08|4493.48|35
1644197430000|2022-02-07 01:30:30|4494.58|4493.98|4495.08|4494.48|4495.08|4494.48|4494.58|4493.98|18
1644197440000|2022-02-07 01:30:40|4494.95|4494.35|4494.33|4493.73|4495.08|4494.48|4494.33|4493.73|21
1644197450000|2022-02-07 01:30:50|4494.08|4493.48|4493.58|4492.98|4494.08|4493.48|4493.58|4492.98|30
1644197460000|2022-02-07 01:31:00|4493.83|4493.23|4493.83|4493.23|4494.33|4493.73|4493.83|4493.23|39
1644197470000|2022-02-07 01:31:10|4493.58|4492.98|4493.08|4492.48|4493.58|4492.98|4492.95|4492.35|102
1644197480000|2022-02-07 01:31:20|4493.2|4492.6|4493.08|4492.48|4493.2|4492.6|4493.08|4492.48|28
1644197490000|2022-02-07 01:31:30|4492.95|4492.35|4492.58|4491.98|4492.95|4492.35|4492.2|4491.6|85
1644197500000|2022-02-07 01:31:40|4492.7|4492.1|4492.95|4492.35|4493.2|4492.6|4492.7|4492.1|34
1644197510000|2022-02-07 01:31:50|4493.08|4492.48|4493.33|4492.73|4493.33|4492.73|4492.58|4491.98|17
1644197520000|2022-02-07 01:32:00|4493.2|4492.6|4492.58|4491.98|4493.2|4492.6|4492.33|4491.73|26
1644197530000|2022-02-07 01:32:10|4492.83|4492.23|4492.95|4492.35|4492.95|4492.35|4492.58|4491.98|18
1644197540000|2022-02-07 01:32:20|4492.83|4492.23|4492.7|4492.1|4492.95|4492.35|4492.58|4491.98|27
1644197550000|2022-02-07 01:32:30|4492.58|4491.98|4492.58|4491.98|4492.83|4492.23|4492.58|4491.98|53
1644197560000|2022-02-07 01:32:40|4492.83|4492.23|4492.33|4491.73|4492.83|4492.23|4492.08|4491.48|26
1644197570000|2022-02-07 01:32:50|4492.2|4491.6|4492.33|4491.73|4492.33|4491.73|4491.7|4491.1|35
1644197580000|2022-02-07 01:33:00|4492.45|4491.85|4493.08|4492.48|4493.08|4492.48|4492.33|4491.73|33
1644197590000|2022-02-07 01:33:10|4492.95|4492.35|4492.58|4491.98|4492.95|4492.35|4492.58|4491.98|16
1644197600000|2022-02-07 01:33:20|4492.45|4491.85|4492.45|4491.85|4492.58|4491.98|4492.08|4491.48|21
1644197610000|2022-02-07 01:33:30|4492.58|4491.98|4492.58|4491.98|4493.33|4492.73|4492.58|4491.98|22
1644197620000|2022-02-07 01:33:40|4492.45|4491.85|4492.58|4491.98|4492.83|4492.23|4492.45|4491.85|13
1644197630000|2022-02-07 01:33:50|4492.7|4492.1|4493.33|4492.73|4493.33|4492.73|4492.7|4492.1|26
1644197640000|2022-02-07 01:34:00|4493.2|4492.6|4492.83|4492.23|4493.58|4492.98|4492.83|4492.23|26
1644197650000|2022-02-07 01:34:10|4492.58|4491.98|4492.83|4492.23|4492.83|4492.23|4492.33|4491.73|98
1644197660000|2022-02-07 01:34:20|4492.7|4492.1|4492.83|4492.23|4492.83|4492.23|4492.7|4492.1|2
1644197670000|2022-02-07 01:34:30|4492.7|4492.1|4492.45|4491.85|4492.7|4492.1|4492.33|4491.73|24
1644197680000|2022-02-07 01:34:40|4492.58|4491.98|4493.33|4492.73|4493.33|4492.73|4492.45|4491.85|97
1644197690000|2022-02-07 01:34:50|4493.45|4492.85|4493.08|4492.48|4493.58|4492.98|4493.08|4492.48|15
1644197700000|2022-02-07 01:35:00|4493.2|4492.6|4493.2|4492.6|4493.58|4492.98|4493.08|4492.48|16
1644197710000|2022-02-07 01:35:10|4493.08|4492.48|4492.83|4492.23|4493.08|4492.48|4492.83|4492.23|17
1644197720000|2022-02-07 01:35:20|4492.7|4492.1|4493.08|4492.48|4493.08|4492.48|4492.58|4491.98|9
1644197730000|2022-02-07 01:35:30|4492.95|4492.35|4493.2|4492.6|4493.2|4492.6|4492.83|4492.23|9
1644197740000|2022-02-07 01:35:40|4493.33|4492.73|4493.58|4492.98|4493.58|4492.98|4493.08|4492.48|11
1644197750000|2022-02-07 01:35:50|4493.45|4492.85|4493.95|4493.35|4494.33|4493.73|4493.45|4492.85|49
1644197760000|2022-02-07 01:36:00|4494.08|4493.48|4494.58|4493.98|4494.58|4493.98|4493.83|4493.23|25
1644197770000|2022-02-07 01:36:10|4494.83|4494.23|4494.33|4493.73|4494.83|4494.23|4494.33|4493.73|64
1644197780000|2022-02-07 01:36:20|4494.45|4493.85|4494.58|4493.98|4494.58|4493.98|4494.2|4493.6|29
1644197790000|2022-02-07 01:36:30|4494.45|4493.85|4494.08|4493.48|4494.58|4493.98|4494.08|4493.48|14
1644197800000|2022-02-07 01:36:40|4494.2|4493.6|4493.58|4492.98|4494.33|4493.73|4493.33|4492.73|40
1644197810000|2022-02-07 01:36:50|4493.45|4492.85|4493.08|4492.48|4493.58|4492.98|4493.08|4492.48|37
1644197820000|2022-02-07 01:37:00|4492.83|4492.23|4494.08|4493.48|4494.08|4493.48|4492.83|4492.23|49
1644197830000|2022-02-07 01:37:10|4493.95|4493.35|4493.83|4493.23|4494.08|4493.48|4493.83|4493.23|42
1644197840000|2022-02-07 01:37:20|4493.58|4492.98|4493.95|4493.35|4494.33|4493.73|4493.58|4492.98|39
1644197850000|2022-02-07 01:37:30|4494.08|4493.48|4494.2|4493.6|4494.33|4493.73|4494.08|4493.48|18
1644197860000|2022-02-07 01:37:40|4494.08|4493.48|4495.08|4494.48|4495.08|4494.48|4494.08|4493.48|54
1644197870000|2022-02-07 01:37:50|4494.95|4494.35|4494.95|4494.35|4495.08|4494.48|4494.7|4494.1|47
1644197880000|2022-02-07 01:38:00|4495.08|4494.48|4495.08|4494.48|4495.33|4494.73|4494.83|4494.23|37
1644197890000|2022-02-07 01:38:10|4495.2|4494.6|4495.2|4494.6|4496.08|4495.48|4495.08|4494.48|120
1644197900000|2022-02-07 01:38:20|4495.08|4494.48|4495.58|4494.98|4495.7|4495.1|4495.08|4494.48|23
1644197910000|2022-02-07 01:38:30|4495.83|4495.23|4496.08|4495.48|4496.08|4495.48|4495.7|4495.1|28
1644197920000|2022-02-07 01:38:40|4496.2|4495.6|4495.83|4495.23|4496.2|4495.6|4495.83|4495.23|21
1644197930000|2022-02-07 01:38:50|4495.95|4495.35|4495.83|4495.23|4496.45|4495.85|4495.83|4495.23|66
1644197940000|2022-02-07 01:39:00|4496.2|4495.6|4496.08|4495.48|4496.58|4495.98|4495.83|4495.23|24
1644197950000|2022-02-07 01:39:10|4495.95|4495.35|4496.08|4495.48|4496.33|4495.73|4495.83|4495.23|15
1644197960000|2022-02-07 01:39:20|4496.2|4495.6|4496.33|4495.73|4496.58|4495.98|4496.08|4495.48|17
1644197970000|2022-02-07 01:39:30|4496.45|4495.85|4496.2|4495.6|4496.45|4495.85|4496.08|4495.48|7
1644197980000|2022-02-07 01:39:40|4496.08|4495.48|4496.08|4495.48|4496.2|4495.6|4495.83|4495.23|20
1644197990000|2022-02-07 01:39:50|4496.33|4495.73|4496.45|4495.85|4496.58|4495.98|4496.33|4495.73|28
1644198000000|2022-02-07 01:40:00|4496.58|4495.98|4497.08|4496.48|4497.58|4496.98|4496.58|4495.98|144
1644198010000|2022-02-07 01:40:10|4497.2|4496.6|4496.45|4495.85|4497.33|4496.73|4496.33|4495.73|35
1644198020000|2022-02-07 01:40:20|4496.33|4495.73|4495.2|4494.6|4496.33|4495.73|4495.08|4494.48|61
1644198030000|2022-02-07 01:40:30|4495.08|4494.48|4495.7|4495.1|4495.83|4495.23|4495.08|4494.48|41
1644198040000|2022-02-07 01:40:40|4495.58|4494.98|4495.45|4494.85|4495.7|4495.1|4495.33|4494.73|7
1644198050000|2022-02-07 01:40:50|4495.33|4494.73|4495.33|4494.73|4496.2|4495.6|4495.33|4494.73|18
1644198060000|2022-02-07 01:41:00|4495.45|4494.85|4495.7|4495.1|4495.95|4495.35|4495.45|4494.85|26
1644198070000|2022-02-07 01:41:10|4495.95|4495.35|4495.08|4494.48|4496.2|4495.6|4495.08|4494.48|66
1644198080000|2022-02-07 01:41:20|4494.83|4494.23|4494.33|4493.73|4494.83|4494.23|4494.08|4493.48|134
1644198090000|2022-02-07 01:41:30|4494.2|4493.6|4494.08|4493.48|4494.2|4493.6|4493.58|4492.98|40
1644198100000|2022-02-07 01:41:40|4493.83|4493.23|4493.83|4493.23|4494.08|4493.48|4493.83|4493.23|31
1644198110000|2022-02-07 01:41:50|4493.95|4493.35|4494.45|4493.85|4494.58|4493.98|4493.95|4493.35|18
1644198120000|2022-02-07 01:42:00|4494.33|4493.73|4494.33|4493.73|4494.83|4494.23|4494.33|4493.73|17
1644198130000|2022-02-07 01:42:10|4494.45|4493.85|4493.58|4492.98|4494.58|4493.98|4493.58|4492.98|23
1644198140000|2022-02-07 01:42:20|4493.83|4493.23|4492.95|4492.35|4493.83|4493.23|4492.95|4492.35|32
1644198150000|2022-02-07 01:42:30|4493.08|4492.48|4494.2|4493.6|4494.58|4493.98|4493.08|4492.48|75
1644198160000|2022-02-07 01:42:40|4494.33|4493.73|4494.2|4493.6|4494.33|4493.73|4494.08|4493.48|5
1644198170000|2022-02-07 01:42:50|4494.33|4493.73|4494.33|4493.73|4494.33|4493.73|4494.08|4493.48|12
1644198180000|2022-02-07 01:43:00|4494.2|4493.6|4493.7|4493.1|4494.33|4493.73|4493.58|4492.98|16
1644198190000|2022-02-07 01:43:10|4493.58|4492.98|4494.08|4493.48|4494.08|4493.48|4493.58|4492.98|10
1644198200000|2022-02-07 01:43:20|||||||||7
1644198210000|2022-02-07 01:43:30|4493.95|4493.35|4493.83|4493.23|4494.08|4493.48|4493.83|4493.23|10
1644198220000|2022-02-07 01:43:40|4493.58|4492.98|4493.08|4492.48|4493.58|4492.98|4493.08|4492.48|11
1644198230000|2022-02-07 01:43:50|4493.33|4492.73|4493.45|4492.85|4493.58|4492.98|4493.33|4492.73|22
1644198240000|2022-02-07 01:44:00|4493.33|4492.73|4493.83|4493.23|4493.83|4493.23|4493.33|4492.73|5
1644198250000|2022-02-07 01:44:10|4493.7|4493.1|4493.58|4492.98|4493.83|4493.23|4493.58|4492.98|10
1644198260000|2022-02-07 01:44:20|4493.7|4493.1|4493.58|4492.98|4493.83|4493.23|4493.58|4492.98|6
1644198270000|2022-02-07 01:44:30|4493.7|4493.1|4493.7|4493.1|4493.95|4493.35|4493.7|4493.1|21
1644198280000|2022-02-07 01:44:40|4493.58|4492.98|4493.58|4492.98|4493.7|4493.1|4493.33|4492.73|11
1644198290000|2022-02-07 01:44:50|4493.7|4493.1|4493.83|4493.23|4493.83|4493.23|4493.33|4492.73|10
1644198300000|2022-02-07 01:45:00|4493.95|4493.35|4493.83|4493.23|4493.95|4493.35|4493.7|4493.1|17
1644198310000|2022-02-07 01:45:10|4493.7|4493.1|4493.45|4492.85|4493.7|4493.1|4493.33|4492.73|18
1644198320000|2022-02-07 01:45:20|4493.58|4492.98|4493.45|4492.85|4493.58|4492.98|4493.33|4492.73|3
1644198330000|2022-02-07 01:45:30|4493.2|4492.6|4492.95|4492.35|4493.2|4492.6|4492.45|4491.85|58
1644198340000|2022-02-07 01:45:40|4492.83|4492.23|4492.7|4492.1|4492.83|4492.23|4492.45|4491.85|31
1644198350000|2022-02-07 01:45:50|4492.83|4492.23|4492.7|4492.1|4492.83|4492.23|4492.58|4491.98|1
1644198360000|2022-02-07 01:46:00|4492.58|4491.98|4492.33|4491.73|4492.58|4491.98|4492.33|4491.73|21
1644198370000|2022-02-07 01:46:10|4492.45|4491.85|4492.58|4491.98|4492.7|4492.1|4492.33|4491.73|22
1644198380000|2022-02-07 01:46:20|4492.7|4492.1|4492.7|4492.1|4492.7|4492.1|4492.45|4491.85|26
1644198390000|2022-02-07 01:46:30|4492.83|4492.23|4492.83|4492.23|4493.08|4492.48|4492.7|4492.1|30
1644198400000|2022-02-07 01:46:40|4492.7|4492.1|4492.7|4492.1|4493.08|4492.48|4492.7|4492.1|8
1644198410000|2022-02-07 01:46:50|4492.83|4492.23|4493.33|4492.73|4493.7|4493.1|4492.7|4492.1|30
1644198420000|2022-02-07 01:47:00|4493.58|4492.98|4493.7|4493.1|4493.83|4493.23|4493.45|4492.85|17
1644198430000|2022-02-07 01:47:10|4493.58|4492.98|4493.83|4493.23|4493.83|4493.23|4493.58|4492.98|42
1644198440000|2022-02-07 01:47:20|4493.7|4493.1|4493.08|4492.48|4493.83|4493.23|4492.95|4492.35|35
1644198450000|2022-02-07 01:47:30|4492.83|4492.23|4493.33|4492.73|4493.33|4492.73|4492.83|4492.23|27
1644198460000|2022-02-07 01:47:40|4493.45|4492.85|4493.58|4492.98|4493.7|4493.1|4493.33|4492.73|17
1644198470000|2022-02-07 01:47:50|4493.45|4492.85|4493.7|4493.1|4493.7|4493.1|4493.33|4492.73|8
1644198480000|2022-02-07 01:48:00|4493.58|4492.98|4493.2|4492.6|4493.58|4492.98|4493.08|4492.48|15
1644198490000|2022-02-07 01:48:10|4493.33|4492.73|4493.45|4492.85|4493.58|4492.98|4493.2|4492.6|10
1644198500000|2022-02-07 01:48:20|4493.58|4492.98|4493.58|4492.98|4493.58|4492.98|4493.2|4492.6|5
1644198510000|2022-02-07 01:48:30|4493.45|4492.85|4493.58|4492.98|4493.7|4493.1|4493.45|4492.85|13
1644198520000|2022-02-07 01:48:40|4493.45|4492.85|4493.95|4493.35|4494.08|4493.48|4493.33|4492.73|22
1644198530000|2022-02-07 01:48:50|4494.08|4493.48|4493.83|4493.23|4494.08|4493.48|4493.83|4493.23|4
1644198540000|2022-02-07 01:49:00|4493.95|4493.35|4493.58|4492.98|4493.95|4493.35|4493.58|4492.98|9
1644198550000|2022-02-07 01:49:10|4493.45|4492.85|4493.58|4492.98|4493.83|4493.23|4493.45|4492.85|10
1644198560000|2022-02-07 01:49:20|4493.45|4492.85|4493.45|4492.85|4493.58|4492.98|4493.33|4492.73|5
1644198570000|2022-02-07 01:49:30|4493.58|4492.98|4493.7|4493.1|4493.7|4493.1|4493.58|4492.98|3
1644198580000|2022-02-07 01:49:40|4493.58|4492.98|4493.08|4492.48|4493.58|4492.98|4492.95|4492.35|24
1644198590000|2022-02-07 01:49:50|4493.2|4492.6|4493.58|4492.98|4493.58|4492.98|4493.2|4492.6|6
1644198600000|2022-02-07 01:50:00|4493.45|4492.85|4493.58|4492.98|4494.2|4493.6|4493.45|4492.85|49
1644198610000|2022-02-07 01:50:10|4493.7|4493.1|4494.33|4493.73|4494.33|4493.73|4493.58|4492.98|19
1644198620000|2022-02-07 01:50:20|4494.08|4493.48|4494.2|4493.6|4494.33|4493.73|4494.08|4493.48|11
1644198630000|2022-02-07 01:50:30|4494.08|4493.48|4493.83|4493.23|4494.08|4493.48|4493.45|4492.85|6
1644198640000|2022-02-07 01:50:40|4493.7|4493.1|4493.95|4493.35|4493.95|4493.35|4493.7|4493.1|4
1644198650000|2022-02-07 01:50:50|4494.08|4493.48|4493.45|4492.85|4494.08|4493.48|4493.45|4492.85|6
1644198660000|2022-02-07 01:51:00|4493.33|4492.73|4493.83|4493.23|4494.08|4493.48|4493.33|4492.73|9
1644198670000|2022-02-07 01:51:10|4494.33|4493.73|4493.83|4493.23|4494.58|4493.98|4493.7|4493.1|18
1644198680000|2022-02-07 01:51:20|4493.45|4492.85|4493.2|4492.6|4493.58|4492.98|4493.2|4492.6|3
1644198690000|2022-02-07 01:51:30|4493.33|4492.73|4493.2|4492.6|4493.33|4492.73|4492.7|4492.1|24
1644198700000|2022-02-07 01:51:40|4493.08|4492.48|4493.08|4492.48|4493.08|4492.48|4492.83|4492.23|3
1644198710000|2022-02-07 01:51:50|4493.2|4492.6|4493.45|4492.85|4493.45|4492.85|4493.2|4492.6|11
1644198720000|2022-02-07 01:52:00|4493.33|4492.73|4494.2|4493.6|4494.33|4493.73|4493.33|4492.73|15
1644198730000|2022-02-07 01:52:10|4494.08|4493.48|4494.2|4493.6|4494.33|4493.73|4493.7|4493.1|14
1644198740000|2022-02-07 01:52:20|4493.95|4493.35|4493.95|4493.35|4494.33|4493.73|4493.95|4493.35|13
1644198750000|2022-02-07 01:52:30|4494.08|4493.48|4494.45|4493.85|4494.58|4493.98|4494.08|4493.48|7
1644198760000|2022-02-07 01:52:40|4494.58|4493.98|4494.2|4493.6|4494.58|4493.98|4494.2|4493.6|8
1644198770000|2022-02-07 01:52:50|4494.08|4493.48|4493.95|4493.35|4494.33|4493.73|4493.83|4493.23|3
1644198780000|2022-02-07 01:53:00|4494.08|4493.48|4493.7|4493.1|4494.33|4493.73|4493.7|4493.1|10
1644198790000|2022-02-07 01:53:10|4493.83|4493.23|4493.83|4493.23|4493.95|4493.35|4493.7|4493.1|15
1644198800000|2022-02-07 01:53:20|4493.95|4493.35|4493.95|4493.35|4493.95|4493.35|4493.95|4493.35|3
1644198810000|2022-02-07 01:53:30|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|4493.7|4493.1|4
1644198820000|2022-02-07 01:53:40|4493.95|4493.35|4494.08|4493.48|4494.2|4493.6|4493.83|4493.23|17
1644198830000|2022-02-07 01:53:50|4493.95|4493.35|4493.95|4493.35|4493.95|4493.35|4493.95|4493.35|0
1644198840000|2022-02-07 01:54:00|4493.83|4493.23|4493.83|4493.23|4493.95|4493.35|4493.58|4492.98|4
1644198850000|2022-02-07 01:54:10|4494.33|4493.73|4493.83|4493.23|4494.58|4493.98|4493.83|4493.23|59
1644198860000|2022-02-07 01:54:20|||||||||2
1644198870000|2022-02-07 01:54:30|4493.7|4493.1|4493.33|4492.73|4493.7|4493.1|4493.33|4492.73|18
1644198880000|2022-02-07 01:54:40|4493.2|4492.6|4492.83|4492.23|4493.33|4492.73|4492.83|4492.23|61
1644198890000|2022-02-07 01:54:50|4492.7|4492.1|4492.58|4491.98|4492.83|4492.23|4492.58|4491.98|17
1644198900000|2022-02-07 01:55:00|4492.7|4492.1|4493.08|4492.48|4493.08|4492.48|4492.7|4492.1|94
1644198910000|2022-02-07 01:55:10|4493.45|4492.85|4493.2|4492.6|4493.45|4492.85|4493.08|4492.48|24
1644198920000|2022-02-07 01:55:20|4493.08|4492.48|4493.2|4492.6|4493.33|4492.73|4493.08|4492.48|10
1644198930000|2022-02-07 01:55:30|4493.08|4492.48|4492.58|4491.98|4493.08|4492.48|4492.45|4491.85|71
1644198940000|2022-02-07 01:55:40|4492.45|4491.85|4492.33|4491.73|4492.58|4491.98|4492.33|4491.73|8
1644198950000|2022-02-07 01:55:50|4492.45|4491.85|4492.58|4491.98|4492.83|4492.23|4492.45|4491.85|13
1644198960000|2022-02-07 01:56:00|4492.83|4492.23|4492.33|4491.73|4492.83|4492.23|4492.33|4491.73|61
1644198970000|2022-02-07 01:56:10|4492.2|4491.6|4491.83|4491.23|4492.2|4491.6|4491.83|4491.23|24
1644198980000|2022-02-07 01:56:20|4491.95|4491.35|4492.08|4491.48|4492.08|4491.48|4491.95|4491.35|6
1644198990000|2022-02-07 01:56:30|4491.95|4491.35|4492.08|4491.48|4492.08|4491.48|4491.95|4491.35|16
1644199000000|2022-02-07 01:56:40|4491.95|4491.35|4491.58|4490.98|4491.95|4491.35|4491.58|4490.98|19
1644199010000|2022-02-07 01:56:50|4491.33|4490.73|4491.08|4490.48|4491.45|4490.85|4491.08|4490.48|78
1644199020000|2022-02-07 01:57:00|4491.2|4490.6|4490.58|4489.98|4491.33|4490.73|4490.33|4489.73|97
1644199030000|2022-02-07 01:57:10|4490.45|4489.85|4490.33|4489.73|4490.58|4489.98|4490.08|4489.48|67
1644199040000|2022-02-07 01:57:20|4490.2|4489.6|4490.33|4489.73|4490.33|4489.73|4490.08|4489.48|40
1644199050000|2022-02-07 01:57:30|4490.2|4489.6|4489.83|4489.23|4490.2|4489.6|4489.58|4488.98|42
1644199060000|2022-02-07 01:57:40|4489.58|4488.98|4489.33|4488.73|4489.58|4488.98|4489.2|4488.6|59
1644199070000|2022-02-07 01:57:50|4489.08|4488.48|4488.58|4487.98|4489.2|4488.6|4488.58|4487.98|75
1644199080000|2022-02-07 01:58:00|4488.83|4488.23|4490.08|4489.48|4490.08|4489.48|4488.83|4488.23|237
1644199090000|2022-02-07 01:58:10|4489.95|4489.35|4489.58|4488.98|4489.95|4489.35|4489.58|4488.98|23
1644199100000|2022-02-07 01:58:20|4489.7|4489.1|4489.58|4488.98|4490.08|4489.48|4489.58|4488.98|46
1644199110000|2022-02-07 01:58:30|4489.33|4488.73|4489.83|4489.23|4489.83|4489.23|4489.08|4488.48|47
1644199120000|2022-02-07 01:58:40|4489.7|4489.1|4489.58|4488.98|4489.83|4489.23|4489.58|4488.98|11
1644199130000|2022-02-07 01:58:50|4489.45|4488.85|4489.58|4488.98|4489.58|4488.98|4489.45|4488.85|14
1644199140000|2022-02-07 01:59:00|4489.83|4489.23|4489.08|4488.48|4489.83|4489.23|4488.83|4488.23|52
1644199150000|2022-02-07 01:59:10|4489.2|4488.6|4489.58|4488.98|4489.58|4488.98|4489.08|4488.48|9
1644199160000|2022-02-07 01:59:20|4489.7|4489.1|4489.58|4488.98|4490.58|4489.98|4489.58|4488.98|44
1644199170000|2022-02-07 01:59:30|4489.83|4489.23|4490.33|4489.73|4490.33|4489.73|4489.83|4489.23|11
1644199180000|2022-02-07 01:59:40|4490.2|4489.6|4490.83|4490.23|4490.83|4490.23|4490.08|4489.48|22
1644199190000|2022-02-07 01:59:50|4490.58|4489.98|4490.45|4489.85|4490.83|4490.23|4490.33|4489.73|18
1644199200000|2022-02-07 02:00:00|4490.58|4489.98|4491.2|4490.6|4491.33|4490.73|4490.45|4489.85|46
1644199210000|2022-02-07 02:00:10|4491.33|4490.73|4490.83|4490.23|4491.33|4490.73|4490.83|4490.23|16
1644199220000|2022-02-07 02:00:20|4490.58|4489.98|4490.95|4490.35|4491.08|4490.48|4490.45|4489.85|15
1644199230000|2022-02-07 02:00:30|4491.08|4490.48|4491.08|4490.48|4491.33|4490.73|4490.95|4490.35|7
1644199240000|2022-02-07 02:00:40|4490.95|4490.35|4491.08|4490.48|4491.08|4490.48|4490.7|4490.1|14
1644199250000|2022-02-07 02:00:50|4490.95|4490.35|4491.58|4490.98|4491.83|4491.23|4490.95|4490.35|47
1644199260000|2022-02-07 02:01:00|4491.7|4491.1|4491.83|4491.23|4491.95|4491.35|4491.58|4490.98|48
1644199270000|2022-02-07 02:01:10|4491.95|4491.35|4492.45|4491.85|4493.08|4492.48|4491.95|4491.35|77
1644199280000|2022-02-07 02:01:20|4492.58|4491.98|4492.45|4491.85|4492.58|4491.98|4492.33|4491.73|12
1644199290000|2022-02-07 02:01:30|4492.33|4491.73|4492.33|4491.73|4492.33|4491.73|4492.33|4491.73|21
1644199300000|2022-02-07 02:01:40|4492.58|4491.98|4492.33|4491.73|4492.58|4491.98|4492.33|4491.73|27
1644199310000|2022-02-07 02:01:50|4492.45|4491.85|4492.45|4491.85|4492.7|4492.1|4492.33|4491.73|2
1644199320000|2022-02-07 02:02:00|4492.58|4491.98|4493.58|4492.98|4493.83|4493.23|4492.45|4491.85|75
1644199330000|2022-02-07 02:02:10|4493.45|4492.85|4493.58|4492.98|4493.58|4492.98|4493.33|4492.73|16
1644199340000|2022-02-07 02:02:20|4493.45|4492.85|4493.2|4492.6|4493.58|4492.98|4492.83|4492.23|30
1644199350000|2022-02-07 02:02:30|4493.33|4492.73|4492.58|4491.98|4493.33|4492.73|4492.58|4491.98|12
1644199360000|2022-02-07 02:02:40|4492.45|4491.85|4492.33|4491.73|4492.58|4491.98|4492.33|4491.73|8
1644199370000|2022-02-07 02:02:50|4492.58|4491.98|4492.45|4491.85|4492.58|4491.98|4492.33|4491.73|31
1644199380000|2022-02-07 02:03:00|4492.58|4491.98|4492.58|4491.98|4492.58|4491.98|4492.45|4491.85|8
1644199390000|2022-02-07 02:03:10|4492.33|4491.73|4492.33|4491.73|4492.33|4491.73|4492.33|4491.73|3
1644199400000|2022-02-07 02:03:20|4492.2|4491.6|4492.2|4491.6|4492.2|4491.6|4491.95|4491.35|16
1644199410000|2022-02-07 02:03:30|4492.08|4491.48|4492.08|4491.48|4492.2|4491.6|4491.95|4491.35|3
1644199420000|2022-02-07 02:03:40|4491.95|4491.35|4491.83|4491.23|4492.08|4491.48|4491.83|4491.23|4
1644199430000|2022-02-07 02:03:50|4492.08|4491.48|4491.95|4491.35|4492.08|4491.48|4491.95|4491.35|3
1644199440000|2022-02-07 02:04:00|4492.08|4491.48|4492.95|4492.35|4493.08|4492.48|4492.08|4491.48|24
1644199450000|2022-02-07 02:04:10|4492.83|4492.23|4492.95|4492.35|4492.95|4492.35|4492.58|4491.98|7
1644199460000|2022-02-07 02:04:20|4492.83|4492.23|4492.7|4492.1|4492.83|4492.23|4492.58|4491.98|3
1644199470000|2022-02-07 02:04:30|4492.58|4491.98|4492.08|4491.48|4492.58|4491.98|4491.83|4491.23|11
1644199480000|2022-02-07 02:04:40|4491.95|4491.35|4492.08|4491.48|4492.33|4491.73|4491.83|4491.23|8
1644199490000|2022-02-07 02:04:50|4491.95|4491.35|4492.2|4491.6|4492.2|4491.6|4491.83|4491.23|9
1644199500000|2022-02-07 02:05:00|4492.33|4491.73|4492.08|4491.48|4492.45|4491.85|4492.08|4491.48|11
1644199510000|2022-02-07 02:05:10|4492.33|4491.73|4493.08|4492.48|4493.33|4492.73|4492.2|4491.6|44
1644199520000|2022-02-07 02:05:20|4492.95|4492.35|4492.58|4491.98|4492.95|4492.35|4492.33|4491.73|21
1644199530000|2022-02-07 02:05:30|4492.7|4492.1|4493.2|4492.6|4493.33|4492.73|4492.7|4492.1|7
1644199540000|2022-02-07 02:05:40|4493.08|4492.48|4492.83|4492.23|4493.08|4492.48|4492.58|4491.98|28
1644199550000|2022-02-07 02:05:50|4492.7|4492.1|4492.83|4492.23|4492.83|4492.23|4492.58|4491.98|11
1644199560000|2022-02-07 02:06:00|4493.08|4492.48|4492.83|4492.23|4493.08|4492.48|4492.7|4492.1|10
1644199570000|2022-02-07 02:06:10|4492.7|4492.1|4492.33|4491.73|4492.7|4492.1|4492.33|4491.73|8
1644199580000|2022-02-07 02:06:20|4492.2|4491.6|4492.33|4491.73|4492.33|4491.73|4491.45|4490.85|40
1644199590000|2022-02-07 02:06:30|4492.2|4491.6|4492.2|4491.6|4492.45|4491.85|4492.08|4491.48|8
1644199600000|2022-02-07 02:06:40|4492.08|4491.48|4491.95|4491.35|4492.33|4491.73|4491.7|4491.1|9
1644199610000|2022-02-07 02:06:50|4491.83|4491.23|4491.95|4491.35|4491.95|4491.35|4491.45|4490.85|18
1644199620000|2022-02-07 02:07:00|4491.83|4491.23|4491.83|4491.23|4492.08|4491.48|4491.58|4490.98|13
1644199630000|2022-02-07 02:07:10|4491.7|4491.1|4491.58|4490.98|4491.7|4491.1|4491.33|4490.73|6
1644199640000|2022-02-07 02:07:20|4491.45|4490.85|4491.08|4490.48|4491.58|4490.98|4491.08|4490.48|7
1644199650000|2022-02-07 02:07:30|4491.2|4490.6|4490.83|4490.23|4491.2|4490.6|4490.83|4490.23|4
1644199660000|2022-02-07 02:07:40|4490.58|4489.98|4490.83|4490.23|4491.08|4490.48|4490.58|4489.98|13
1644199670000|2022-02-07 02:07:50|4490.95|4490.35|4490.95|4490.35|4490.95|4490.35|4490.95|4490.35|9
1644199680000|2022-02-07 02:08:00|4491.08|4490.48|4490.83|4490.23|4491.33|4490.73|4490.83|4490.23|16
1644199690000|2022-02-07 02:08:10|4490.95|4490.35|4491.33|4490.73|4491.45|4490.85|4490.95|4490.35|0
1644199700000|2022-02-07 02:08:20|4491.45|4490.85|4491.33|4490.73|4491.45|4490.85|4491.33|4490.73|1
1644199710000|2022-02-07 02:08:30|4491.45|4490.85|4491.7|4491.1|4491.83|4491.23|4491.33|4490.73|13
1644199720000|2022-02-07 02:08:40|4491.58|4490.98|4491.33|4490.73|4491.58|4490.98|4491.2|4490.6|3
1644199730000|2022-02-07 02:08:50|4491.45|4490.85|4491.7|4491.1|4491.7|4491.1|4491.45|4490.85|3
1644199740000|2022-02-07 02:09:00|4491.83|4491.23|4492.08|4491.48|4492.33|4491.73|4491.83|4491.23|11
1644199750000|2022-02-07 02:09:10|4492.2|4491.6|4491.95|4491.35|4492.33|4491.73|4491.95|4491.35|12
1644199760000|2022-02-07 02:09:20|4492.08|4491.48|4492.58|4491.98|4492.58|4491.98|4492.08|4491.48|1
1644199770000|2022-02-07 02:09:30|4492.33|4491.73|4492.33|4491.73|4492.7|4492.1|4492.33|4491.73|10
1644199780000|2022-02-07 02:09:40|4492.45|4491.85|4492.33|4491.73|4492.45|4491.85|4492.33|4491.73|4
1644199790000|2022-02-07 02:09:50|4492.2|4491.6|4491.83|4491.23|4492.33|4491.73|4491.7|4491.1|7
1644199800000|2022-02-07 02:10:00|4491.58|4490.98|4491.58|4490.98|4491.83|4491.23|4491.2|4490.6|17
1644199810000|2022-02-07 02:10:10|4491.33|4490.73|4491.33|4490.73|4491.45|4490.85|4490.83|4490.23|32
1644199820000|2022-02-07 02:10:20|4491.2|4490.6|4491.33|4490.73|4491.33|4490.73|4491.08|4490.48|4
1644199830000|2022-02-07 02:10:30|4490.83|4490.23|4489.58|4488.98|4490.83|4490.23|4489.58|4488.98|133
1644199840000|2022-02-07 02:10:40|4489.33|4488.73|4486.58|4485.98|4489.58|4488.98|4486.33|4485.73|609
1644199850000|2022-02-07 02:10:50|4487.08|4486.48|4486.83|4486.23|4487.7|4487.1|4486.58|4485.98|212
1644199860000|2022-02-07 02:11:00|4487.08|4486.48|4487.33|4486.73|4487.58|4486.98|4487.08|4486.48|75
1644199870000|2022-02-07 02:11:10|4487.08|4486.48|4487.33|4486.73|4487.7|4487.1|4486.95|4486.35|89
1644199880000|2022-02-07 02:11:20|4487.2|4486.6|4487.45|4486.85|4487.7|4487.1|4487.2|4486.6|54
1644199890000|2022-02-07 02:11:30|4487.33|4486.73|4487.33|4486.73|4487.58|4486.98|4487.33|4486.73|20
1644199900000|2022-02-07 02:11:40|4487.45|4486.85|4487.83|4487.23|4487.95|4487.35|4487.45|4486.85|32
1644199910000|2022-02-07 02:11:50|4487.95|4487.35|4487.95|4487.35|4488.08|4487.48|4487.83|4487.23|24
1644199920000|2022-02-07 02:12:00|4488.08|4487.48|4488.83|4488.23|4488.83|4488.23|4488.08|4487.48|40
1644199930000|2022-02-07 02:12:10|4488.95|4488.35|4488.83|4488.23|4488.95|4488.35|4488.45|4487.85|52
1644199940000|2022-02-07 02:12:20|4488.7|4488.1|4488.33|4487.73|4488.83|4488.23|4488.08|4487.48|44
1644199950000|2022-02-07 02:12:30|4488.58|4487.98|4489.08|4488.48|4489.33|4488.73|4488.58|4487.98|60
1644199960000|2022-02-07 02:12:40|4488.95|4488.35|4489.95|4489.35|4489.95|4489.35|4488.95|4488.35|28
1644199970000|2022-02-07 02:12:50|4489.83|4489.23|4490.33|4489.73|4490.83|4490.23|4489.83|4489.23|104
1644199980000|2022-02-07 02:13:00|4490.2|4489.6|4490.33|4489.73|4490.45|4489.85|4490.08|4489.48|16
1644199990000|2022-02-07 02:13:10|4490.58|4489.98|4490.33|4489.73|4490.58|4489.98|4490.33|4489.73|9
1644200000000|2022-02-07 02:13:20|4490.2|4489.6|4490.08|4489.48|4490.2|4489.6|4489.83|4489.23|17
1644200010000|2022-02-07 02:13:30|4490.33|4489.73|4490.45|4489.85|4490.58|4489.98|4490.33|4489.73|15
1644200020000|2022-02-07 02:13:40|4490.58|4489.98|4490.58|4489.98|4490.58|4489.98|4490.33|4489.73|9
1644200030000|2022-02-07 02:13:50|4490.83|4490.23|4490.58|4489.98|4490.83|4490.23|4490.45|4489.85|26
1644200040000|2022-02-07 02:14:00|4490.83|4490.23|4491.08|4490.48|4491.08|4490.48|4490.83|4490.23|10
1644200050000|2022-02-07 02:14:10|4491.2|4490.6|4490.83|4490.23|4491.2|4490.6|4490.83|4490.23|7
1644200060000|2022-02-07 02:14:20|4490.95|4490.35|4490.33|4489.73|4490.95|4490.35|4490.33|4489.73|11
1644200070000|2022-02-07 02:14:30|4490.58|4489.98|4490.83|4490.23|4490.83|4490.23|4490.58|4489.98|11
1644200080000|2022-02-07 02:14:40|4491.08|4490.48|4491.2|4490.6|4491.2|4490.6|4490.83|4490.23|12
1644200090000|2022-02-07 02:14:50|4491.08|4490.48|4490.95|4490.35|4491.08|4490.48|4490.83|4490.23|4
1644200100000|2022-02-07 02:15:00|4490.83|4490.23|4491.08|4490.48|4491.08|4490.48|4490.83|4490.23|11
1644200110000|2022-02-07 02:15:10|4491.2|4490.6|4492.33|4491.73|4492.58|4491.98|4491.2|4490.6|100
1644200120000|2022-02-07 02:15:20|4492.2|4491.6|4491.58|4490.98|4492.33|4491.73|4491.33|4490.73|37
1644200130000|2022-02-07 02:15:30|4491.7|4491.1|4491.7|4491.1|4492.08|4491.48|4491.7|4491.1|17
1644200140000|2022-02-07 02:15:40|4491.58|4490.98|4491.33|4490.73|4491.58|4490.98|4491.33|4490.73|22
1644200150000|2022-02-07 02:15:50|4491.2|4490.6|4491.33|4490.73|4491.58|4490.98|4491.08|4490.48|13
1644200160000|2022-02-07 02:16:00|4491.2|4490.6|4490.83|4490.23|4491.2|4490.6|4490.83|4490.23|22
1644200170000|2022-02-07 02:16:10|||||||||6
1644200180000|2022-02-07 02:16:20|4491.08|4490.48|4491.33|4490.73|4491.7|4491.1|4491.08|4490.48|53
1644200190000|2022-02-07 02:16:30|4491.08|4490.48|4490.83|4490.23|4491.08|4490.48|4490.58|4489.98|7
1644200200000|2022-02-07 02:16:40|4490.95|4490.35|4490.95|4490.35|4490.95|4490.35|4490.95|4490.35|3
1644200210000|2022-02-07 02:16:50|4491.08|4490.48|4490.95|4490.35|4491.08|4490.48|4490.83|4490.23|9
1644200220000|2022-02-07 02:17:00|4490.83|4490.23|4491.08|4490.48|4491.08|4490.48|4490.58|4489.98|10
1644200230000|2022-02-07 02:17:10|4490.95|4490.35|4491.7|4491.1|4491.83|4491.23|4490.95|4490.35|22
1644200240000|2022-02-07 02:17:20|4491.58|4490.98|4491.2|4490.6|4491.7|4491.1|4491.2|4490.6|6
1644200250000|2022-02-07 02:17:30|4491.08|4490.48|4490.83|4490.23|4491.08|4490.48|4490.58|4489.98|14
1644200260000|2022-02-07 02:17:40|4490.7|4490.1|4490.7|4490.1|4490.83|4490.23|4490.58|4489.98|11
1644200270000|2022-02-07 02:17:50|4490.83|4490.23|4490.7|4490.1|4490.83|4490.23|4490.58|4489.98|9
1644200280000|2022-02-07 02:18:00|4490.83|4490.23|4490.83|4490.23|4491.08|4490.48|4490.83|4490.23|10
1644200290000|2022-02-07 02:18:10|4490.95|4490.35|4491.08|4490.48|4491.08|4490.48|4490.83|4490.23|8
1644200300000|2022-02-07 02:18:20|4490.95|4490.35|4490.58|4489.98|4490.95|4490.35|4490.58|4489.98|8
1644200310000|2022-02-07 02:18:30|4490.7|4490.1|4490.33|4489.73|4490.83|4490.23|4490.33|4489.73|11
1644200320000|2022-02-07 02:18:40|4490.45|4489.85|4490.7|4490.1|4490.83|4490.23|4490.33|4489.73|16
1644200330000|2022-02-07 02:18:50|4490.58|4489.98|4489.58|4488.98|4490.83|4490.23|4489.33|4488.73|92
1644200340000|2022-02-07 02:19:00|4489.33|4488.73|4488.58|4487.98|4489.58|4488.98|4488.33|4487.73|104
1644200350000|2022-02-07 02:19:10|4488.45|4487.85|4489.08|4488.48|4489.08|4488.48|4488.33|4487.73|44
1644200360000|2022-02-07 02:19:20|4488.95|4488.35|4488.7|4488.1|4488.95|4488.35|4488.58|4487.98|18
1644200370000|2022-02-07 02:19:30|4488.83|4488.23|4487.83|4487.23|4488.83|4488.23|4487.83|4487.23|21
1644200380000|2022-02-07 02:19:40|4487.95|4487.35|4488.2|4487.6|4488.45|4487.85|4487.83|4487.23|43
1644200390000|2022-02-07 02:19:50|4488.33|4487.73|4488.2|4487.6|4488.58|4487.98|4488.08|4487.48|75
1644200400000|2022-02-07 02:20:00|4488.33|4487.73|4489.33|4488.73|4489.7|4489.1|4488.33|4487.73|51
1644200410000|2022-02-07 02:20:10|4489.2|4488.6|4489.45|4488.85|4489.58|4488.98|4489.08|4488.48|14
1644200420000|2022-02-07 02:20:20|4489.33|4488.73|4489.45|4488.85|4489.58|4488.98|4489.33|4488.73|7
1644200430000|2022-02-07 02:20:30|4489.58|4488.98|4489.58|4488.98|4489.83|4489.23|4489.33|4488.73|29
1644200440000|2022-02-07 02:20:40|4489.33|4488.73|4489.08|4488.48|4489.33|4488.73|4488.95|4488.35|25
1644200450000|2022-02-07 02:20:50|4489.33|4488.73|4489.95|4489.35|4489.95|4489.35|4489.33|4488.73|15
1644200460000|2022-02-07 02:21:00|4489.7|4489.1|4489.58|4488.98|4489.7|4489.1|4489.58|4488.98|24
1644200470000|2022-02-07 02:21:10|4489.7|4489.1|4490.08|4489.48|4490.33|4489.73|4489.7|4489.1|11
1644200480000|2022-02-07 02:21:20|4489.95|4489.35|4490.08|4489.48|4490.08|4489.48|4489.83|4489.23|5
1644200490000|2022-02-07 02:21:30|4489.83|4489.23|4490.08|4489.48|4490.08|4489.48|4489.83|4489.23|14
1644200500000|2022-02-07 02:21:40|4489.83|4489.23|4490.45|4489.85|4490.58|4489.98|4489.83|4489.23|28
1644200510000|2022-02-07 02:21:50|4490.33|4489.73|4490.58|4489.98|4490.58|4489.98|4489.83|4489.23|35
1644200520000|2022-02-07 02:22:00|4490.45|4489.85|4489.83|4489.23|4490.58|4489.98|4489.83|4489.23|24
1644200530000|2022-02-07 02:22:10|4490.08|4489.48|4490.33|4489.73|4490.33|4489.73|4489.95|4489.35|14
1644200540000|2022-02-07 02:22:20|4490.2|4489.6|4489.83|4489.23|4490.2|4489.6|4489.83|4489.23|8
1644200550000|2022-02-07 02:22:30|4489.58|4488.98|4489.83|4489.23|4489.83|4489.23|4489.08|4488.48|28
1644200560000|2022-02-07 02:22:40|4489.58|4488.98|4489.33|4488.73|4489.7|4489.1|4489.33|4488.73|3
1644200570000|2022-02-07 02:22:50|4489.08|4488.48|4489.58|4488.98|4489.58|4488.98|4489.08|4488.48|10
1644200580000|2022-02-07 02:23:00|4489.45|4488.85|4489.95|4489.35|4489.95|4489.35|4489.33|4488.73|30
1644200590000|2022-02-07 02:23:10|4490.08|4489.48|4489.83|4489.23|4490.08|4489.48|4489.83|4489.23|17
1644200600000|2022-02-07 02:23:20|4489.95|4489.35|4490.58|4489.98|4490.7|4490.1|4489.95|4489.35|23
1644200610000|2022-02-07 02:23:30|4490.33|4489.73|4490.33|4489.73|4490.45|4489.85|4490.08|4489.48|64
1644200620000|2022-02-07 02:23:40|4490.08|4489.48|4490.08|4489.48|4490.2|4489.6|4490.08|4489.48|12
1644200630000|2022-02-07 02:23:50|4489.95|4489.35|4490.08|4489.48|4490.08|4489.48|4489.83|4489.23|11
1644200640000|2022-02-07 02:24:00|4489.83|4489.23|4489.83|4489.23|4490.08|4489.48|4489.83|4489.23|7
1644200650000|2022-02-07 02:24:10|4489.58|4488.98|4489.95|4489.35|4489.95|4489.35|4489.33|4488.73|19
1644200660000|2022-02-07 02:24:20|4490.08|4489.48|4489.83|4489.23|4490.2|4489.6|4489.83|4489.23|16
1644200670000|2022-02-07 02:24:30|4489.58|4488.98|4489.7|4489.1|4489.83|4489.23|4489.58|4488.98|16
1644200680000|2022-02-07 02:24:40|4489.58|4488.98|4489.58|4488.98|4489.7|4489.1|4489.45|4488.85|1
1644200690000|2022-02-07 02:24:50|4489.45|4488.85|4489.83|4489.23|4489.83|4489.23|4489.45|4488.85|11
1644200700000|2022-02-07 02:25:00|4489.7|4489.1|4489.58|4488.98|4489.7|4489.1|4489.58|4488.98|2
1644200710000|2022-02-07 02:25:10|4489.33|4488.73|4489.2|4488.6|4489.33|4488.73|4489.2|4488.6|2
1644200720000|2022-02-07 02:25:20|4489.33|4488.73|4489.45|4488.85|4489.58|4488.98|4489.33|4488.73|2
1644200730000|2022-02-07 02:25:30|4489.33|4488.73|4489.2|4488.6|4489.58|4488.98|4489.2|4488.6|5
1644200740000|2022-02-07 02:25:40|4489.33|4488.73|4489.33|4488.73|4489.33|4488.73|4489.33|4488.73|5
1644200750000|2022-02-07 02:25:50|4489.45|4488.85|4489.45|4488.85|4489.58|4488.98|4489.33|4488.73|2
1644200760000|2022-02-07 02:26:00|4489.33|4488.73|4489.33|4488.73|4489.45|4488.85|4489.33|4488.73|19
1644200770000|2022-02-07 02:26:10|4489.45|4488.85|4489.33|4488.73|4489.58|4488.98|4489.33|4488.73|10
1644200780000|2022-02-07 02:26:20|4489.45|4488.85|4489.45|4488.85|4489.45|4488.85|4489.33|4488.73|22
1644200790000|2022-02-07 02:26:30|4489.33|4488.73|4489.33|4488.73|4489.33|4488.73|4489.33|4488.73|3
1644200800000|2022-02-07 02:26:40|4489.2|4488.6|4489.33|4488.73|4489.33|4488.73|4489.2|4488.6|8
1644200810000|2022-02-07 02:26:50|4489.45|4488.85|4489.33|4488.73|4489.58|4488.98|4489.33|4488.73|19
1644200820000|2022-02-07 02:27:00|4489.45|4488.85|4489.33|4488.73|4489.45|4488.85|4489.33|4488.73|1
1644200830000|2022-02-07 02:27:10|4489.45|4488.85|4489.45|4488.85|4489.58|4488.98|4489.45|4488.85|5
1644200840000|2022-02-07 02:27:20|4489.33|4488.73|4489.45|4488.85|4489.58|4488.98|4489.33|4488.73|12
1644200850000|2022-02-07 02:27:30|4489.58|4488.98|4489.33|4488.73|4489.58|4488.98|4489.33|4488.73|18
1644200860000|2022-02-07 02:27:40|4489.45|4488.85|4489.33|4488.73|4489.58|4488.98|4489.08|4488.48|8
1644200870000|2022-02-07 02:27:50|4489.45|4488.85|4489.33|4488.73|4489.45|4488.85|4489.33|4488.73|4
1644200880000|2022-02-07 02:28:00|4489.45|4488.85|4489.7|4489.1|4489.83|4489.23|4489.45|4488.85|13
1644200890000|2022-02-07 02:28:10|4489.58|4488.98|4489.2|4488.6|4489.58|4488.98|4489.08|4488.48|20
1644200900000|2022-02-07 02:28:20|4489.08|4488.48|4487.95|4487.35|4489.08|4488.48|4487.83|4487.23|60
1644200910000|2022-02-07 02:28:30|4488.08|4487.48|4487.95|4487.35|4488.2|4487.6|4487.95|4487.35|40
1644200920000|2022-02-07 02:28:40|4487.83|4487.23|4488.08|4487.48|4488.7|4488.1|4487.83|4487.23|49
1644200930000|2022-02-07 02:28:50|4487.95|4487.35|4488.83|4488.23|4488.83|4488.23|4487.95|4487.35|40
1644200940000|2022-02-07 02:29:00|4488.7|4488.1|4488.58|4487.98|4488.83|4488.23|4488.58|4487.98|7
1644200950000|2022-02-07 02:29:10|4488.33|4487.73|4487.95|4487.35|4488.33|4487.73|4487.83|4487.23|46
1644200960000|2022-02-07 02:29:20|4487.83|4487.23|4487.95|4487.35|4488.2|4487.6|4487.83|4487.23|24
1644200970000|2022-02-07 02:29:30|4488.08|4487.48|4487.83|4487.23|4488.08|4487.48|4487.83|4487.23|6
1644200980000|2022-02-07 02:29:40|4487.95|4487.35|4487.95|4487.35|4488.08|4487.48|4487.7|4487.1|22
1644200990000|2022-02-07 02:29:50|4487.83|4487.23|4487.83|4487.23|4487.83|4487.23|4487.83|4487.23|0
1644201000000|2022-02-07 02:30:00|4487.95|4487.35|4488.33|4487.73|4488.58|4487.98|4487.95|4487.35|47
1644201010000|2022-02-07 02:30:10|4488.45|4487.85|4488.08|4487.48|4488.58|4487.98|4487.83|4487.23|21
1644201020000|2022-02-07 02:30:20|4487.95|4487.35|4487.33|4486.73|4487.95|4487.35|4487.33|4486.73|31
1644201030000|2022-02-07 02:30:30|4487.08|4486.48|4487.08|4486.48|4487.08|4486.48|4486.58|4485.98|150
1644201040000|2022-02-07 02:30:40|4487.33|4486.73|4488.08|4487.48|4488.08|4487.48|4487.08|4486.48|62
1644201050000|2022-02-07 02:30:50|4487.95|4487.35|4486.83|4486.23|4487.95|4487.35|4486.83|4486.23|46
1644201060000|2022-02-07 02:31:00|4486.95|4486.35|4487.2|4486.6|4487.45|4486.85|4486.83|4486.23|29
1644201070000|2022-02-07 02:31:10|4487.33|4486.73|4486.95|4486.35|4487.33|4486.73|4486.95|4486.35|8
1644201080000|2022-02-07 02:31:20|4487.08|4486.48|4487.33|4486.73|4487.33|4486.73|4487.08|4486.48|19
1644201090000|2022-02-07 02:31:30|4487.45|4486.85|4487.45|4486.85|4487.83|4487.23|4487.33|4486.73|17
1644201100000|2022-02-07 02:31:40|4487.33|4486.73|4487.45|4486.85|4487.58|4486.98|4487.2|4486.6|30
1644201110000|2022-02-07 02:31:50|4487.58|4486.98|4487.58|4486.98|4487.7|4487.1|4487.58|4486.98|25
1644201120000|2022-02-07 02:32:00|4487.45|4486.85|4487.08|4486.48|4487.58|4486.98|4487.08|4486.48|14
1644201130000|2022-02-07 02:32:10|4486.95|4486.35|4486.08|4485.48|4486.95|4486.35|4486.08|4485.48|65
1644201140000|2022-02-07 02:32:20|4485.83|4485.23|4486.08|4485.48|4486.08|4485.48|4485.58|4484.98|132
1644201150000|2022-02-07 02:32:30|4485.95|4485.35|4486.08|4485.48|4486.08|4485.48|4485.83|4485.23|63
1644201160000|2022-02-07 02:32:40|4486.33|4485.73|4486.33|4485.73|4486.33|4485.73|4486.08|4485.48|37
1644201170000|2022-02-07 02:32:50|4486.08|4485.48|4486.33|4485.73|4486.33|4485.73|4486.08|4485.48|9
1644201180000|2022-02-07 02:33:00|4486.2|4485.6|4486.33|4485.73|4486.33|4485.73|4486.08|4485.48|27
1644201190000|2022-02-07 02:33:10|4486.45|4485.85|4486.45|4485.85|4486.45|4485.85|4486.33|4485.73|12
1644201200000|2022-02-07 02:33:20|4486.58|4485.98|4486.7|4486.1|4486.83|4486.23|4486.58|4485.98|16
1644201210000|2022-02-07 02:33:30|4486.58|4485.98|4486.83|4486.23|4486.83|4486.23|4486.58|4485.98|10
1644201220000|2022-02-07 02:33:40|4486.95|4486.35|4486.83|4486.23|4486.95|4486.35|4486.58|4485.98|11
1644201230000|2022-02-07 02:33:50|4486.7|4486.1|4487.33|4486.73|4487.33|4486.73|4486.58|4485.98|14
1644201240000|2022-02-07 02:34:00|4487.58|4486.98|4487.83|4487.23|4487.95|4487.35|4487.45|4486.85|34
1644201250000|2022-02-07 02:34:10|4487.7|4487.1|4487.83|4487.23|4488.08|4487.48|4487.7|4487.1|22
1644201260000|2022-02-07 02:34:20|4487.7|4487.1|4488.08|4487.48|4488.08|4487.48|4487.58|4486.98|17
1644201270000|2022-02-07 02:34:30|4487.95|4487.35|4488.08|4487.48|4488.33|4487.73|4487.83|4487.23|23
1644201280000|2022-02-07 02:34:40|4488.2|4487.6|4488.33|4487.73|4488.33|4487.73|4488.08|4487.48|12
1644201290000|2022-02-07 02:34:50|4488.58|4487.98|4488.45|4487.85|4488.58|4487.98|4488.45|4487.85|43
1644201300000|2022-02-07 02:35:00|4488.58|4487.98|4487.83|4487.23|4488.58|4487.98|4487.58|4486.98|55
1644201310000|2022-02-07 02:35:10|4487.7|4487.1|4487.58|4486.98|4487.7|4487.1|4487.33|4486.73|13
1644201320000|2022-02-07 02:35:20|4487.45|4486.85|4487.7|4487.1|4487.7|4487.1|4487.2|4486.6|9
1644201330000|2022-02-07 02:35:30|4487.58|4486.98|4487.7|4487.1|4487.83|4487.23|4487.58|4486.98|11
1644201340000|2022-02-07 02:35:40|4487.83|4487.23|4487.08|4486.48|4487.83|4487.23|4486.83|4486.23|26
1644201350000|2022-02-07 02:35:50|4487.2|4486.6|4487.58|4486.98|4487.58|4486.98|4487.08|4486.48|28
1644201360000|2022-02-07 02:36:00|4487.33|4486.73|4487.08|4486.48|4487.33|4486.73|4487.08|4486.48|16
1644201370000|2022-02-07 02:36:10|4486.95|4486.35|4487.33|4486.73|4487.45|4486.85|4486.83|4486.23|36
1644201380000|2022-02-07 02:36:20|4487.08|4486.48|4487.08|4486.48|4487.08|4486.48|4487.08|4486.48|10
1644201390000|2022-02-07 02:36:30|4487.33|4486.73|4487.2|4486.6|4487.45|4486.85|4487.2|4486.6|22
1644201400000|2022-02-07 02:36:40|4487.08|4486.48|4487.2|4486.6|4487.33|4486.73|4487.08|4486.48|2
1644201410000|2022-02-07 02:36:50|4487.08|4486.48|4486.95|4486.35|4487.08|4486.48|4486.83|4486.23|10
1644201420000|2022-02-07 02:37:00|4486.83|4486.23|4486.08|4485.48|4486.83|4486.23|4486.08|4485.48|143
1644201430000|2022-02-07 02:37:10|4486.33|4485.73|4486.08|4485.48|4486.33|4485.73|4485.95|4485.35|86
1644201440000|2022-02-07 02:37:20|4485.83|4485.23|4485.58|4484.98|4485.83|4485.23|4485.58|4484.98|39
1644201450000|2022-02-07 02:37:30|4483.33|4482.73|4483.33|4482.73|4483.83|4483.23|4481.83|4481.23|1141
1644201460000|2022-02-07 02:37:40|4483.58|4482.98|4482.83|4482.23|4483.58|4482.98|4482.83|4482.23|76
1644201470000|2022-02-07 02:37:50|4482.58|4481.98|4482.33|4481.73|4482.58|4481.98|4481.83|4481.23|220
1644201480000|2022-02-07 02:38:00|4482.45|4481.85|4482.83|4482.23|4483.08|4482.48|4482.33|4481.73|156
1644201490000|2022-02-07 02:38:10|4483.08|4482.48|4482.08|4481.48|4483.08|4482.48|4482.08|4481.48|41
1644201500000|2022-02-07 02:38:20|4482.45|4481.85|4483.08|4482.48|4483.33|4482.73|4482.45|4481.85|159
1644201510000|2022-02-07 02:38:30|4483.2|4482.6|4483.33|4482.73|4483.33|4482.73|4483.08|4482.48|19
1644201520000|2022-02-07 02:38:40|||||||||3
1644201530000|2022-02-07 02:38:50|4483.2|4482.6|4483.7|4483.1|4483.83|4483.23|4483.2|4482.6|81
1644201540000|2022-02-07 02:39:00|4483.58|4482.98|4483.2|4482.6|4483.58|4482.98|4483.08|4482.48|48
1644201550000|2022-02-07 02:39:10|4483.08|4482.48|4482.58|4481.98|4483.08|4482.48|4482.33|4481.73|110
1644201560000|2022-02-07 02:39:20|4482.45|4481.85|4482.7|4482.1|4482.83|4482.23|4482.33|4481.73|124
1644201570000|2022-02-07 02:39:30|4482.58|4481.98|4482.83|4482.23|4482.83|4482.23|4482.33|4481.73|25
1644201580000|2022-02-07 02:39:40|4482.58|4481.98|4483.33|4482.73|4483.33|4482.73|4482.58|4481.98|39
1644201590000|2022-02-07 02:39:50|4483.08|4482.48|4483.08|4482.48|4483.2|4482.6|4483.08|4482.48|15
1644201600000|2022-02-07 02:40:00|4483.2|4482.6|4482.83|4482.23|4483.33|4482.73|4482.33|4481.73|134
1644201610000|2022-02-07 02:40:10|4483.08|4482.48|4483.08|4482.48|4483.08|4482.48|4482.95|4482.35|3
1644201620000|2022-02-07 02:40:20|4482.95|4482.35|4483.08|4482.48|4483.08|4482.48|4482.95|4482.35|7
1644201630000|2022-02-07 02:40:30|4483.33|4482.73|4482.83|4482.23|4483.33|4482.73|4482.58|4481.98|93
1644201640000|2022-02-07 02:40:40|4482.58|4481.98|4482.58|4481.98|4482.83|4482.23|4482.58|4481.98|13
1644201650000|2022-02-07 02:40:50|4482.33|4481.73|4482.33|4481.73|4482.33|4481.73|4482.33|4481.73|12
1644201660000|2022-02-07 02:41:00|4482.08|4481.48|4481.45|4480.85|4482.08|4481.48|4481.08|4480.48|145
1644201670000|2022-02-07 02:41:10|4481.33|4480.73|4480.83|4480.23|4481.83|4481.23|4480.7|4480.1|123
1644201680000|2022-02-07 02:41:20|4481.08|4480.48|4481.58|4480.98|4481.58|4480.98|4481.08|4480.48|54
1644201690000|2022-02-07 02:41:30|4481.33|4480.73|4482.58|4481.98|4482.58|4481.98|4481.33|4480.73|63
1644201700000|2022-02-07 02:41:40|4482.2|4481.6|4482.58|4481.98|4482.7|4482.1|4482.08|4481.48|43
1644201710000|2022-02-07 02:41:50|4482.7|4482.1|4482.83|4482.23|4482.83|4482.23|4482.45|4481.85|22
1644201720000|2022-02-07 02:42:00|4483.08|4482.48|4483.33|4482.73|4483.33|4482.73|4482.83|4482.23|39
1644201730000|2022-02-07 02:42:10|4483.2|4482.6|4483.58|4482.98|4483.58|4482.98|4483.08|4482.48|174
1644201740000|2022-02-07 02:42:20|4483.83|4483.23|4483.2|4482.6|4483.83|4483.23|4483.2|4482.6|33
1644201750000|2022-02-07 02:42:30|4483.33|4482.73|4483.58|4482.98|4483.83|4483.23|4483.33|4482.73|29
1644201760000|2022-02-07 02:42:40|4483.45|4482.85|4483.58|4482.98|4483.83|4483.23|4483.33|4482.73|29
1644201770000|2022-02-07 02:42:50|4483.7|4483.1|4483.58|4482.98|4483.83|4483.23|4483.58|4482.98|12
1644201780000|2022-02-07 02:43:00|4483.33|4482.73|4482.58|4481.98|4483.7|4483.1|4482.58|4481.98|213
1644201790000|2022-02-07 02:43:10|4482.7|4482.1|4482.33|4481.73|4482.7|4482.1|4482.33|4481.73|22
1644201800000|2022-02-07 02:43:20|4482.08|4481.48|4482.33|4481.73|4482.33|4481.73|4481.95|4481.35|27
1644201810000|2022-02-07 02:43:30|4482.08|4481.48|4482.33|4481.73|4482.33|4481.73|4481.83|4481.23|35
1644201820000|2022-02-07 02:43:40|4482.08|4481.48|4481.95|4481.35|4482.08|4481.48|4481.95|4481.35|12
1644201830000|2022-02-07 02:43:50|4482.08|4481.48|4481.83|4481.23|4482.2|4481.6|4481.7|4481.1|9
1644201840000|2022-02-07 02:44:00|4481.95|4481.35|4481.7|4481.1|4481.95|4481.35|4481.58|4480.98|17
1644201850000|2022-02-07 02:44:10|4481.58|4480.98|4481.7|4481.1|4482.33|4481.73|4481.58|4480.98|15
1644201860000|2022-02-07 02:44:20|4481.58|4480.98|4480.7|4480.1|4481.58|4480.98|4480.7|4480.1|54
1644201870000|2022-02-07 02:44:30|4480.58|4479.98|4481.33|4480.73|4481.33|4480.73|4480.58|4479.98|52
1644201880000|2022-02-07 02:44:40|4481.45|4480.85|4481.33|4480.73|4481.58|4480.98|4481.2|4480.6|22
1644201890000|2022-02-07 02:44:50|4481.2|4480.6|4480.95|4480.35|4481.2|4480.6|4480.58|4479.98|28
1644201900000|2022-02-07 02:45:00|4480.83|4480.23|4481.33|4480.73|4481.33|4480.73|4480.7|4480.1|81
1644201910000|2022-02-07 02:45:10|4481.08|4480.48|4480.83|4480.23|4481.2|4480.6|4480.83|4480.23|30
1644201920000|2022-02-07 02:45:20|4480.95|4480.35|4481.08|4480.48|4481.08|4480.48|4480.83|4480.23|10
1644201930000|2022-02-07 02:45:30|4480.83|4480.23|4480.58|4479.98|4480.83|4480.23|4480.58|4479.98|37
1644201940000|2022-02-07 02:45:40|4480.33|4479.73|4480.83|4480.23|4480.83|4480.23|4480.33|4479.73|41
1644201950000|2022-02-07 02:45:50|4480.95|4480.35|4480.95|4480.35|4481.08|4480.48|4480.83|4480.23|33
1644201960000|2022-02-07 02:46:00|4481.08|4480.48|4481.83|4481.23|4481.83|4481.23|4481.08|4480.48|31
1644201970000|2022-02-07 02:46:10|4481.95|4481.35|4482.2|4481.6|4482.33|4481.73|4481.95|4481.35|54
1644201980000|2022-02-07 02:46:20|4482.58|4481.98|4482.33|4481.73|4482.58|4481.98|4482.2|4481.6|30
1644201990000|2022-02-07 02:46:30|4482.2|4481.6|4482.2|4481.6|4482.33|4481.73|4482.2|4481.6|13
1644202000000|2022-02-07 02:46:40|4482.08|4481.48|4482.08|4481.48|4482.2|4481.6|4481.83|4481.23|25
1644202010000|2022-02-07 02:46:50|4481.83|4481.23|4481.83|4481.23|4482.08|4481.48|4481.83|4481.23|5
1644202020000|2022-02-07 02:47:00|4482.08|4481.48|4481.83|4481.23|4482.08|4481.48|4481.83|4481.23|11
1644202030000|2022-02-07 02:47:10|4481.58|4480.98|4481.58|4480.98|4481.58|4480.98|4481.58|4480.98|10
1644202040000|2022-02-07 02:47:20|4481.33|4480.73|4482.08|4481.48|4482.08|4481.48|4481.33|4480.73|29
1644202050000|2022-02-07 02:47:30|4481.95|4481.35|4482.08|4481.48|4482.33|4481.73|4481.95|4481.35|23
1644202060000|2022-02-07 02:47:40|4482.2|4481.6|4482.58|4481.98|4482.58|4481.98|4482.2|4481.6|25
1644202070000|2022-02-07 02:47:50|4482.45|4481.85|4482.83|4482.23|4483.08|4482.48|4482.33|4481.73|75
1644202080000|2022-02-07 02:48:00|4482.7|4482.1|4482.83|4482.23|4482.83|4482.23|4482.58|4481.98|38
1644202090000|2022-02-07 02:48:10|4482.58|4481.98|4482.58|4481.98|4482.7|4482.1|4482.33|4481.73|33
1644202100000|2022-02-07 02:48:20|4482.45|4481.85|4482.83|4482.23|4482.83|4482.23|4482.45|4481.85|7
1644202110000|2022-02-07 02:48:30|4482.58|4481.98|4482.58|4481.98|4482.58|4481.98|4482.45|4481.85|6
1644202120000|2022-02-07 02:48:40|4482.7|4482.1|4482.7|4482.1|4482.7|4482.1|4482.58|4481.98|2
1644202130000|2022-02-07 02:48:50|4482.58|4481.98|4482.58|4481.98|4482.58|4481.98|4482.45|4481.85|10
1644202140000|2022-02-07 02:49:00|4482.7|4482.1|4482.2|4481.6|4482.83|4482.23|4482.2|4481.6|15
1644202150000|2022-02-07 02:49:10|4482.08|4481.48|4482.33|4481.73|4482.45|4481.85|4481.83|4481.23|7
1644202160000|2022-02-07 02:49:20|4482.45|4481.85|4482.33|4481.73|4482.58|4481.98|4482.2|4481.6|12
1644202170000|2022-02-07 02:49:30|4482.45|4481.85|4482.58|4481.98|4482.58|4481.98|4482.45|4481.85|2
1644202180000|2022-02-07 02:49:40|4482.45|4481.85|4482.2|4481.6|4482.45|4481.85|4481.83|4481.23|8
1644202190000|2022-02-07 02:49:50|4482.33|4481.73|4481.83|4481.23|4482.33|4481.73|4481.7|4481.1|13
1644202200000|2022-02-07 02:50:00|4481.7|4481.1|4482.08|4481.48|4482.08|4481.48|4481.45|4480.85|23
1644202210000|2022-02-07 02:50:10|4481.83|4481.23|4481.7|4481.1|4481.83|4481.23|4481.45|4480.85|9
1644202220000|2022-02-07 02:50:20|4481.83|4481.23|4480.95|4480.35|4481.83|4481.23|4480.95|4480.35|18
1644202230000|2022-02-07 02:50:30|4480.83|4480.23|4480.95|4480.35|4481.08|4480.48|4480.83|4480.23|37
1644202240000|2022-02-07 02:50:40|4481.08|4480.48|4481.08|4480.48|4481.08|4480.48|4480.83|4480.23|32
1644202250000|2022-02-07 02:50:50|4480.83|4480.23|4480.83|4480.23|4481.08|4480.48|4480.83|4480.23|13
1644202260000|2022-02-07 02:51:00|4480.95|4480.35|4481.45|4480.85|4481.95|4481.35|4480.83|4480.23|34
1644202270000|2022-02-07 02:51:10|4481.33|4480.73|4481.08|4480.48|4481.58|4480.98|4481.08|4480.48|11
1644202280000|2022-02-07 02:51:20|4481.2|4480.6|4481.2|4480.6|4481.45|4480.85|4481.08|4480.48|15
1644202290000|2022-02-07 02:51:30|4481.45|4480.85|4481.33|4480.73|4481.7|4481.1|4481.2|4480.6|14
1644202300000|2022-02-07 02:51:40|4481.2|4480.6|4481.33|4480.73|4481.45|4480.85|4481.08|4480.48|6
1644202310000|2022-02-07 02:51:50|4481.45|4480.85|4481.45|4480.85|4481.58|4480.98|4481.33|4480.73|14
1644202320000|2022-02-07 02:52:00|4481.33|4480.73|4481.45|4480.85|4481.45|4480.85|4481.33|4480.73|5
1644202330000|2022-02-07 02:52:10|4481.58|4480.98|4481.33|4480.73|4481.58|4480.98|4481.2|4480.6|0
1644202340000|2022-02-07 02:52:20|4481.58|4480.98|4481.45|4480.85|4481.83|4481.23|4481.33|4480.73|15
1644202350000|2022-02-07 02:52:30|4481.58|4480.98|4481.58|4480.98|4481.58|4480.98|4481.33|4480.73|6
1644202360000|2022-02-07 02:52:40|4481.45|4480.85|4481.33|4480.73|4481.45|4480.85|4481.33|4480.73|5
1644202370000|2022-02-07 02:52:50|4481.08|4480.48|4481.08|4480.48|4481.08|4480.48|4481.08|4480.48|7
1644202380000|2022-02-07 02:53:00|4481.33|4480.73|4481.08|4480.48|4481.45|4480.85|4481.08|4480.48|13
1644202390000|2022-02-07 02:53:10|4480.83|4480.23|4481.08|4480.48|4481.08|4480.48|4480.83|4480.23|9
1644202400000|2022-02-07 02:53:20|4480.95|4480.35|4481.33|4480.73|4481.33|4480.73|4480.95|4480.35|5
1644202410000|2022-02-07 02:53:30|4481.2|4480.6|4481.45|4480.85|4481.58|4480.98|4481.2|4480.6|5
1644202420000|2022-02-07 02:53:40|4481.58|4480.98|4481.45|4480.85|4481.58|4480.98|4481.33|4480.73|0
1644202430000|2022-02-07 02:53:50|4481.58|4480.98|4481.33|4480.73|4481.58|4480.98|4481.33|4480.73|0
1644202440000|2022-02-07 02:54:00|4481.58|4480.98|4481.33|4480.73|4481.58|4480.98|4481.33|4480.73|13
1644202450000|2022-02-07 02:54:10|4481.45|4480.85|4481.58|4480.98|4481.58|4480.98|4481.45|4480.85|2
1644202460000|2022-02-07 02:54:20|4481.45|4480.85|4481.33|4480.73|4481.58|4480.98|4481.33|4480.73|4
1644202470000|2022-02-07 02:54:30|4481.2|4480.6|4481.2|4480.6|4481.33|4480.73|4481.2|4480.6|7
1644202480000|2022-02-07 02:54:40|4481.08|4480.48|4480.83|4480.23|4481.33|4480.73|4480.58|4479.98|37
1644202490000|2022-02-07 02:54:50|4480.7|4480.1|4480.83|4480.23|4480.83|4480.23|4480.58|4479.98|11
1644202500000|2022-02-07 02:55:00|4480.7|4480.1|4480.33|4479.73|4480.83|4480.23|4480.08|4479.48|80
1644202510000|2022-02-07 02:55:10|4480.45|4479.85|4480.33|4479.73|4480.58|4479.98|4480.33|4479.73|20
1644202520000|2022-02-07 02:55:20|4480.58|4479.98|4480.83|4480.23|4480.83|4480.23|4480.33|4479.73|37
1644202530000|2022-02-07 02:55:30|4481.08|4480.48|4480.83|4480.23|4481.08|4480.48|4480.45|4479.85|42
1644202540000|2022-02-07 02:55:40|4480.7|4480.1|4480.58|4479.98|4481.2|4480.6|4480.58|4479.98|22
1644202550000|2022-02-07 02:55:50|4480.7|4480.1|4480.7|4480.1|4480.95|4480.35|4480.58|4479.98|39
1644202560000|2022-02-07 02:56:00|4480.58|4479.98|4479.83|4479.23|4480.58|4479.98|4479.83|4479.23|42
1644202570000|2022-02-07 02:56:10|4479.95|4479.35|4480.33|4479.73|4480.58|4479.98|4479.95|4479.35|28
1644202580000|2022-02-07 02:56:20|4480.58|4479.98|4480.08|4479.48|4480.58|4479.98|4479.83|4479.23|52
1644202590000|2022-02-07 02:56:30|4480.2|4479.6|4480.83|4480.23|4480.95|4480.35|4480.08|4479.48|48
1644202600000|2022-02-07 02:56:40|4480.95|4480.35|4482.08|4481.48|4482.08|4481.48|4480.95|4480.35|59
1644202610000|2022-02-07 02:56:50|4482.2|4481.6|4482.33|4481.73|4482.33|4481.73|4481.83|4481.23|17
1644202620000|2022-02-07 02:57:00|4482.58|4481.98|4482.58|4481.98|4482.58|4481.98|4482.45|4481.85|38
1644202630000|2022-02-07 02:57:10|4482.45|4481.85|4482.58|4481.98|4482.83|4482.23|4482.45|4481.85|44
1644202640000|2022-02-07 02:57:20|4482.45|4481.85|4482.58|4481.98|4482.7|4482.1|4482.45|4481.85|27
1644202650000|2022-02-07 02:57:30|4482.83|4482.23|4483.08|4482.48|4483.08|4482.48|4482.7|4482.1|60
1644202660000|2022-02-07 02:57:40|4482.95|4482.35|4482.95|4482.35|4483.2|4482.6|4482.83|4482.23|93
1644202670000|2022-02-07 02:57:50|4482.83|4482.23|4483.08|4482.48|4483.08|4482.48|4482.83|4482.23|28
1644202680000|2022-02-07 02:58:00|4482.95|4482.35|4483.33|4482.73|4483.33|4482.73|4482.7|4482.1|41
1644202690000|2022-02-07 02:58:10|4483.2|4482.6|4483.08|4482.48|4483.33|4482.73|4483.08|4482.48|32
1644202700000|2022-02-07 02:58:20|4483.2|4482.6|4483.33|4482.73|4483.58|4482.98|4483.08|4482.48|8
1644202710000|2022-02-07 02:58:30|4483.45|4482.85|4482.83|4482.23|4483.45|4482.85|4482.83|4482.23|22
1644202720000|2022-02-07 02:58:40|4482.58|4481.98|4482.58|4481.98|4482.58|4481.98|4482.58|4481.98|3
1644202730000|2022-02-07 02:58:50|4482.7|4482.1|4482.2|4481.6|4482.7|4482.1|4482.08|4481.48|48
1644202740000|2022-02-07 02:59:00|4482.33|4481.73|4482.33|4481.73|4482.45|4481.85|4482.08|4481.48|31
1644202750000|2022-02-07 02:59:10|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|4
1644202760000|2022-02-07 02:59:20|4482.33|4481.73|4482.33|4481.73|4482.45|4481.85|4482.33|4481.73|3
1644202770000|2022-02-07 02:59:30|4482.58|4481.98|4482.58|4481.98|4482.58|4481.98|4482.58|4481.98|3
1644202780000|2022-02-07 02:59:40|4482.83|4482.23|4482.83|4482.23|4482.95|4482.35|4482.7|4482.1|9
1644202790000|2022-02-07 02:59:50|||||||||3
1644202800000|2022-02-07 03:00:00|4483.08|4482.48|4482.83|4482.23|4483.2|4482.6|4482.83|4482.23|21
1644202810000|2022-02-07 03:00:10|4483.08|4482.48|4483.2|4482.6|4483.33|4482.73|4483.08|4482.48|4
1644202820000|2022-02-07 03:00:20|4483.33|4482.73|4482.83|4482.23|4483.33|4482.73|4482.83|4482.23|16
1644202830000|2022-02-07 03:00:30|4483.08|4482.48|4483.33|4482.73|4483.33|4482.73|4483.08|4482.48|6
1644202840000|2022-02-07 03:00:40|4483.2|4482.6|4483.08|4482.48|4483.2|4482.6|4482.95|4482.35|5
1644202850000|2022-02-07 03:00:50|4483.2|4482.6|4483.33|4482.73|4483.33|4482.73|4483.2|4482.6|3
1644202860000|2022-02-07 03:01:00|4483.45|4482.85|4483.7|4483.1|4483.7|4483.1|4483.45|4482.85|34
1644202870000|2022-02-07 03:01:10|4483.58|4482.98|4483.58|4482.98|4483.83|4483.23|4483.58|4482.98|17
1644202880000|2022-02-07 03:01:20|||||||||39
1644202890000|2022-02-07 03:01:30|4483.45|4482.85|4483.33|4482.73|4483.45|4482.85|4483.33|4482.73|8
1644202900000|2022-02-07 03:01:40|4483.58|4482.98|4483.83|4483.23|4483.83|4483.23|4483.58|4482.98|12
1644202910000|2022-02-07 03:01:50|||||||||4
1644202920000|2022-02-07 03:02:00|4483.95|4483.35|4484.08|4483.48|4484.33|4483.73|4483.83|4483.23|34
1644202930000|2022-02-07 03:02:10|4483.83|4483.23|4483.83|4483.23|4483.83|4483.23|4483.83|4483.23|17
1644202940000|2022-02-07 03:02:20|4483.7|4483.1|4483.33|4482.73|4483.7|4483.1|4483.08|4482.48|47
1644202950000|2022-02-07 03:02:30|4483.45|4482.85|4483.45|4482.85|4483.58|4482.98|4483.33|4482.73|4
1644202960000|2022-02-07 03:02:40|4483.58|4482.98|4483.58|4482.98|4483.7|4483.1|4483.58|4482.98|3
1644202970000|2022-02-07 03:02:50|4483.7|4483.1|4483.83|4483.23|4483.83|4483.23|4483.7|4483.1|3
1644202980000|2022-02-07 03:03:00|4483.7|4483.1|4483.33|4482.73|4483.83|4483.23|4483.33|4482.73|18
1644202990000|2022-02-07 03:03:10|4483.45|4482.85|4483.33|4482.73|4483.45|4482.85|4483.33|4482.73|4
1644203000000|2022-02-07 03:03:20|4483.58|4482.98|4483.33|4482.73|4483.58|4482.98|4483.33|4482.73|8
1644203010000|2022-02-07 03:03:30|4483.58|4482.98|4484.08|4483.48|4484.08|4483.48|4483.58|4482.98|14
1644203020000|2022-02-07 03:03:40|4483.83|4483.23|4483.7|4483.1|4483.83|4483.23|4483.7|4483.1|5
1644203030000|2022-02-07 03:03:50|4483.83|4483.23|4483.83|4483.23|4483.83|4483.23|4483.58|4482.98|9
1644203040000|2022-02-07 03:04:00|4483.58|4482.98|4483.45|4482.85|4483.58|4482.98|4483.45|4482.85|20
1644203050000|2022-02-07 03:04:10|4483.33|4482.73|4483.83|4483.23|4483.83|4483.23|4483.33|4482.73|6
1644203060000|2022-02-07 03:04:20|4483.95|4483.35|4483.7|4483.1|4483.95|4483.35|4483.58|4482.98|34
1644203070000|2022-02-07 03:04:30|4483.58|4482.98|4483.33|4482.73|4483.58|4482.98|4483.33|4482.73|4
1644203080000|2022-02-07 03:04:40|4483.45|4482.85|4483.33|4482.73|4483.45|4482.85|4483.33|4482.73|3
1644203090000|2022-02-07 03:04:50|||||||||1
1644203100000|2022-02-07 03:05:00|4483.45|4482.85|4483.33|4482.73|4483.58|4482.98|4483.2|4482.6|29
1644203110000|2022-02-07 03:05:10|4483.45|4482.85|4483.58|4482.98|4483.58|4482.98|4483.45|4482.85|7
1644203120000|2022-02-07 03:05:20|4483.83|4483.23|4483.83|4483.23|4483.83|4483.23|4483.83|4483.23|2
1644203130000|2022-02-07 03:05:30|4484.08|4483.48|4484.08|4483.48|4484.08|4483.48|4484.08|4483.48|11
1644203140000|2022-02-07 03:05:40|4483.83|4483.23|4483.58|4482.98|4483.83|4483.23|4483.33|4482.73|28
1644203150000|2022-02-07 03:05:50|4483.83|4483.23|4483.83|4483.23|4483.83|4483.23|4483.83|4483.23|2
1644203160000|2022-02-07 03:06:00|4483.7|4483.1|4483.58|4482.98|4483.7|4483.1|4483.58|4482.98|15
1644203170000|2022-02-07 03:06:10|4483.33|4482.73|4483.45|4482.85|4483.58|4482.98|4483.08|4482.48|23
1644203180000|2022-02-07 03:06:20|4483.33|4482.73|4483.58|4482.98|4483.58|4482.98|4483.33|4482.73|2
1644203190000|2022-02-07 03:06:30|||||||||2
1644203200000|2022-02-07 03:06:40|4483.33|4482.73|4483.33|4482.73|4483.33|4482.73|4483.33|4482.73|8
1644203210000|2022-02-07 03:06:50|4483.58|4482.98|4483.58|4482.98|4483.58|4482.98|4483.58|4482.98|13
1644203220000|2022-02-07 03:07:00|4483.45|4482.85|4483.83|4483.23|4483.83|4483.23|4483.45|4482.85|29
1644203230000|2022-02-07 03:07:10|4484.08|4483.48|4484.33|4483.73|4484.33|4483.73|4484.08|4483.48|19
1644203240000|2022-02-07 03:07:20|4484.45|4483.85|4483.83|4483.23|4484.45|4483.85|4483.83|4483.23|43
1644203250000|2022-02-07 03:07:30|4483.95|4483.35|4484.08|4483.48|4484.08|4483.48|4483.83|4483.23|16
1644203260000|2022-02-07 03:07:40|4483.95|4483.35|4484.08|4483.48|4484.08|4483.48|4483.83|4483.23|22
1644203270000|2022-02-07 03:07:50|4484.33|4483.73|4484.08|4483.48|4484.33|4483.73|4484.08|4483.48|5
1644203280000|2022-02-07 03:08:00|4483.83|4483.23|4483.58|4482.98|4483.83|4483.23|4483.58|4482.98|26
1644203290000|2022-02-07 03:08:10|4483.45|4482.85|4483.33|4482.73|4483.58|4482.98|4483.33|4482.73|13
1644203310000|2022-02-07 03:08:30|4483.45|4482.85|4483.33|4482.73|4483.45|4482.85|4483.33|4482.73|4
1644203320000|2022-02-07 03:08:40|4483.45|4482.85|4483.83|4483.23|4483.83|4483.23|4483.45|4482.85|6
1644203330000|2022-02-07 03:08:50|||||||||2
1644203340000|2022-02-07 03:09:00|4484.08|4483.48|4484.33|4483.73|4484.33|4483.73|4484.08|4483.48|14
1644203350000|2022-02-07 03:09:10|4484.2|4483.6|4483.95|4483.35|4484.2|4483.6|4483.83|4483.23|56
1644203360000|2022-02-07 03:09:20|4484.08|4483.48|4484.08|4483.48|4484.08|4483.48|4484.08|4483.48|9
1644203370000|2022-02-07 03:09:30|4483.95|4483.35|4483.7|4483.1|4483.95|4483.35|4483.7|4483.1|9
1644203380000|2022-02-07 03:09:40|4483.83|4483.23|4484.08|4483.48|4484.08|4483.48|4483.83|4483.23|2
1644203390000|2022-02-07 03:09:50|4483.83|4483.23|4483.83|4483.23|4483.83|4483.23|4483.83|4483.23|6
1644203400000|2022-02-07 03:10:00|4483.58|4482.98|4483.83|4483.23|4483.83|4483.23|4483.58|4482.98|2
1644203410000|2022-02-07 03:10:10|4483.7|4483.1|4483.58|4482.98|4483.83|4483.23|4483.58|4482.98|3
1644203420000|2022-02-07 03:10:20|||||||||5
1644203430000|2022-02-07 03:10:30|||||||||4
1644203440000|2022-02-07 03:10:40|4483.83|4483.23|4483.58|4482.98|4483.83|4483.23|4483.58|4482.98|12
1644203450000|2022-02-07 03:10:50|||||||||1
1644203460000|2022-02-07 03:11:00|4483.33|4482.73|4483.08|4482.48|4483.33|4482.73|4482.95|4482.35|25
1644203470000|2022-02-07 03:11:10|||||||||4
1644203480000|2022-02-07 03:11:20|4483.2|4482.6|4483.08|4482.48|4483.2|4482.6|4483.08|4482.48|12
1644203490000|2022-02-07 03:11:30|4483.2|4482.6|4482.83|4482.23|4483.33|4482.73|4482.83|4482.23|15
1644203500000|2022-02-07 03:11:40|4483.2|4482.6|4483.58|4482.98|4483.58|4482.98|4483.2|4482.6|14
1644203510000|2022-02-07 03:11:50|4483.83|4483.23|4483.83|4483.23|4483.83|4483.23|4483.83|4483.23|11
1644203520000|2022-02-07 03:12:00|4483.58|4482.98|4483.7|4483.1|4483.7|4483.1|4483.58|4482.98|8
1644203530000|2022-02-07 03:12:10|4483.83|4483.23|4483.33|4482.73|4483.83|4483.23|4483.33|4482.73|6
1644203540000|2022-02-07 03:12:20|4483.45|4482.85|4483.58|4482.98|4483.58|4482.98|4483.45|4482.85|4
1644203550000|2022-02-07 03:12:30|4483.45|4482.85|4483.58|4482.98|4483.58|4482.98|4483.45|4482.85|8
1644203560000|2022-02-07 03:12:40|4483.83|4483.23|4484.08|4483.48|4484.08|4483.48|4483.83|4483.23|22
1644203570000|2022-02-07 03:12:50|4483.83|4483.23|4483.95|4483.35|4484.08|4483.48|4483.83|4483.23|10
1644203580000|2022-02-07 03:13:00|4484.08|4483.48|4483.83|4483.23|4484.08|4483.48|4483.83|4483.23|6
1644203590000|2022-02-07 03:13:10|||||||||7
1644203610000|2022-02-07 03:13:30|4483.95|4483.35|4483.95|4483.35|4483.95|4483.35|4483.95|4483.35|8
1644203620000|2022-02-07 03:13:40|4483.83|4483.23|4483.83|4483.23|4484.08|4483.48|4483.83|4483.23|6
1644203630000|2022-02-07 03:13:50|4483.58|4482.98|4483.83|4483.23|4483.83|4483.23|4483.58|4482.98|8
1644203640000|2022-02-07 03:14:00|4484.08|4483.48|4484.08|4483.48|4484.08|4483.48|4484.08|4483.48|3
1644203650000|2022-02-07 03:14:10|4483.95|4483.35|4483.95|4483.35|4483.95|4483.35|4483.83|4483.23|7
1644203660000|2022-02-07 03:14:20|4484.08|4483.48|4484.08|4483.48|4484.08|4483.48|4484.08|4483.48|2
1644203670000|2022-02-07 03:14:30|4484.2|4483.6|4484.2|4483.6|4484.33|4483.73|4484.08|4483.48|9
1644203680000|2022-02-07 03:14:40|4484.33|4483.73|4485.08|4484.48|4485.08|4484.48|4484.33|4483.73|35
1644203690000|2022-02-07 03:14:50|4484.95|4484.35|4485.08|4484.48|4485.08|4484.48|4484.95|4484.35|13
1644203700000|2022-02-07 03:15:00|4484.83|4484.23|4484.83|4484.23|4484.83|4484.23|4484.83|4484.23|22
1644203710000|2022-02-07 03:15:10|4484.95|4484.35|4485.08|4484.48|4485.08|4484.48|4484.83|4484.23|8
1644203720000|2022-02-07 03:15:20|4484.95|4484.35|4484.95|4484.35|4485.08|4484.48|4484.83|4484.23|3
1644203730000|2022-02-07 03:15:30|4485.08|4484.48|4485.7|4485.1|4485.83|4485.23|4485.08|4484.48|117
1644203740000|2022-02-07 03:15:40|4485.83|4485.23|4485.7|4485.1|4485.83|4485.23|4485.58|4484.98|28
1644203750000|2022-02-07 03:15:50|4485.83|4485.23|4485.58|4484.98|4485.83|4485.23|4485.58|4484.98|4
1644203760000|2022-02-07 03:16:00|4485.7|4485.1|4486.08|4485.48|4486.08|4485.48|4485.58|4484.98|28
1644203770000|2022-02-07 03:16:10|4486.2|4485.6|4486.08|4485.48|4486.2|4485.6|4486.08|4485.48|13
1644203780000|2022-02-07 03:16:20|||||||||8
1644203790000|2022-02-07 03:16:30|4486.2|4485.6|4486.08|4485.48|4486.2|4485.6|4486.08|4485.48|25
1644203810000|2022-02-07 03:16:50|4486.2|4485.6|4486.2|4485.6|4486.83|4486.23|4486.08|4485.48|60
1644203820000|2022-02-07 03:17:00|4486.33|4485.73|4486.08|4485.48|4486.33|4485.73|4486.08|4485.48|10
1644203830000|2022-02-07 03:17:10|4486.33|4485.73|4486.33|4485.73|4486.33|4485.73|4486.33|4485.73|8
1644203840000|2022-02-07 03:17:20|4486.08|4485.48|4485.83|4485.23|4486.08|4485.48|4485.83|4485.23|41
1644203850000|2022-02-07 03:17:30|4486.33|4485.73|4486.33|4485.73|4486.33|4485.73|4486.08|4485.48|36
1644203860000|2022-02-07 03:17:40|4486.58|4485.98|4486.33|4485.73|4486.58|4485.98|4486.33|4485.73|13
1644203870000|2022-02-07 03:17:50|4486.08|4485.48|4486.2|4485.6|4486.2|4485.6|4486.08|4485.48|9
1644203880000|2022-02-07 03:18:00|4486.33|4485.73|4486.2|4485.6|4486.33|4485.73|4486.08|4485.48|21
1644203890000|2022-02-07 03:18:10|4486.08|4485.48|4486.08|4485.48|4486.08|4485.48|4486.08|4485.48|3
1644203900000|2022-02-07 03:18:20|4486.33|4485.73|4486.33|4485.73|4486.33|4485.73|4486.2|4485.6|7
1644203910000|2022-02-07 03:18:30|4486.2|4485.6|4486.33|4485.73|4486.33|4485.73|4486.2|4485.6|8
1644203930000|2022-02-07 03:18:50|4486.2|4485.6|4486.08|4485.48|4486.2|4485.6|4486.08|4485.48|5
1644203940000|2022-02-07 03:19:00|4486.2|4485.6|4486.08|4485.48|4486.33|4485.73|4486.08|4485.48|5
1644203950000|2022-02-07 03:19:10|4486.33|4485.73|4486.08|4485.48|4486.33|4485.73|4486.08|4485.48|4
1644203970000|2022-02-07 03:19:30|4485.83|4485.23|4485.83|4485.23|4486.08|4485.48|4485.83|4485.23|93
1644203980000|2022-02-07 03:19:40|4485.7|4485.1|4485.83|4485.23|4485.83|4485.23|4485.58|4484.98|4
1644203990000|2022-02-07 03:19:50|||||||||1
1644204000000|2022-02-07 03:20:00|4485.33|4484.73|4485.33|4484.73|4485.33|4484.73|4485.2|4484.6|23
1644204010000|2022-02-07 03:20:10|4485.2|4484.6|4485.58|4484.98|4485.58|4484.98|4485.2|4484.6|33
1644204020000|2022-02-07 03:20:20|4485.45|4484.85|4485.58|4484.98|4485.58|4484.98|4485.45|4484.85|6
1644204030000|2022-02-07 03:20:30|4485.45|4484.85|4485.33|4484.73|4485.58|4484.98|4485.33|4484.73|5
1644204040000|2022-02-07 03:20:40|4485.08|4484.48|4484.83|4484.23|4485.08|4484.48|4484.7|4484.1|35
1644204050000|2022-02-07 03:20:50|4485.08|4484.48|4484.83|4484.23|4485.08|4484.48|4484.83|4484.23|14
1644204060000|2022-02-07 03:21:00|4485.08|4484.48|4485.08|4484.48|4485.33|4484.73|4485.08|4484.48|10
1644204070000|2022-02-07 03:21:10|4485.2|4484.6|4485.33|4484.73|4485.58|4484.98|4485.2|4484.6|24
1644204080000|2022-02-07 03:21:20|4485.45|4484.85|4485.58|4484.98|4485.58|4484.98|4485.45|4484.85|3
1644204090000|2022-02-07 03:21:30|4485.83|4485.23|4485.83|4485.23|4485.83|4485.23|4485.83|4485.23|10
1644204100000|2022-02-07 03:21:40|4485.95|4485.35|4485.7|4485.1|4485.95|4485.35|4485.58|4484.98|25
1644204110000|2022-02-07 03:21:50|4485.58|4484.98|4486.08|4485.48|4486.08|4485.48|4485.58|4484.98|10
1644204120000|2022-02-07 03:22:00|4486.2|4485.6|4486.08|4485.48|4486.2|4485.6|4486.08|4485.48|20
1644204130000|2022-02-07 03:22:10|4486.2|4485.6|4485.7|4485.1|4486.33|4485.73|4485.58|4484.98|8
1644204140000|2022-02-07 03:22:20|4485.58|4484.98|4485.83|4485.23|4485.83|4485.23|4485.58|4484.98|3
1644204150000|2022-02-07 03:22:30|4485.95|4485.35|4485.58|4484.98|4485.95|4485.35|4485.58|4484.98|9
1644204160000|2022-02-07 03:22:40|4485.7|4485.1|4485.83|4485.23|4485.83|4485.23|4485.58|4484.98|3
1644204170000|2022-02-07 03:22:50|4485.7|4485.1|4485.83|4485.23|4485.83|4485.23|4485.7|4485.1|4
1644204180000|2022-02-07 03:23:00|4485.7|4485.1|4486.08|4485.48|4486.08|4485.48|4485.58|4484.98|12
1644204190000|2022-02-07 03:23:10|4486.2|4485.6|4486.2|4485.6|4486.2|4485.6|4486.2|4485.6|7
1644204200000|2022-02-07 03:23:20|4486.33|4485.73|4486.58|4485.98|4486.58|4485.98|4486.33|4485.73|12
1644204210000|2022-02-07 03:23:30|4486.7|4486.1|4486.83|4486.23|4486.83|4486.23|4486.58|4485.98|19
1644204220000|2022-02-07 03:23:40|4486.7|4486.1|4486.83|4486.23|4486.83|4486.23|4486.7|4486.1|11
1644204230000|2022-02-07 03:23:50|4486.7|4486.1|4486.83|4486.23|4486.83|4486.23|4486.7|4486.1|4
1644204240000|2022-02-07 03:24:00|4487.08|4486.48|4487.33|4486.73|4487.58|4486.98|4487.08|4486.48|82
1644204250000|2022-02-07 03:24:10|4487.08|4486.48|4487.2|4486.6|4487.33|4486.73|4487.08|4486.48|18
1644204260000|2022-02-07 03:24:20|4487.08|4486.48|4487.33|4486.73|4487.33|4486.73|4487.08|4486.48|10
1644204270000|2022-02-07 03:24:30|4487.08|4486.48|4487.2|4486.6|4487.33|4486.73|4487.08|4486.48|19
1644204280000|2022-02-07 03:24:40|4487.33|4486.73|4487.2|4486.6|4487.33|4486.73|4487.2|4486.6|5
1644204290000|2022-02-07 03:24:50|4487.33|4486.73|4487.33|4486.73|4487.33|4486.73|4487.2|4486.6|6
1644204300000|2022-02-07 03:25:00|4487.45|4486.85|4487.08|4486.48|4487.45|4486.85|4487.08|4486.48|21
1644204310000|2022-02-07 03:25:10|4486.83|4486.23|4486.83|4486.23|4486.83|4486.23|4486.58|4485.98|67
1644204320000|2022-02-07 03:25:20|4486.58|4485.98|4486.83|4486.23|4487.08|4486.48|4486.58|4485.98|14
1644204330000|2022-02-07 03:25:30|4486.7|4486.1|4486.83|4486.23|4486.95|4486.35|4486.7|4486.1|5
1644204340000|2022-02-07 03:25:40|4487.08|4486.48|4487.08|4486.48|4487.08|4486.48|4487.08|4486.48|2
1644204350000|2022-02-07 03:25:50|4486.95|4486.35|4486.95|4486.35|4486.95|4486.35|4486.95|4486.35|23
1644204360000|2022-02-07 03:26:00|4487.08|4486.48|4487.08|4486.48|4487.08|4486.48|4486.83|4486.23|3
1644204370000|2022-02-07 03:26:10|4486.95|4486.35|4487.08|4486.48|4487.08|4486.48|4486.83|4486.23|9
1644204380000|2022-02-07 03:26:20|4486.95|4486.35|4486.95|4486.35|4486.95|4486.35|4486.83|4486.23|13
1644204390000|2022-02-07 03:26:30|4487.08|4486.48|4486.83|4486.23|4487.08|4486.48|4486.58|4485.98|30
1644204400000|2022-02-07 03:26:40|4486.7|4486.1|4487.08|4486.48|4487.08|4486.48|4486.7|4486.1|6
1644204420000|2022-02-07 03:27:00|4487.33|4486.73|4487.08|4486.48|4487.33|4486.73|4487.08|4486.48|45
1644204430000|2022-02-07 03:27:10|4487.2|4486.6|4487.08|4486.48|4487.2|4486.6|4487.08|4486.48|7
1644204440000|2022-02-07 03:27:20|4486.95|4486.35|4487.08|4486.48|4487.08|4486.48|4486.83|4486.23|10
1644204450000|2022-02-07 03:27:30|||||||||10
1644204460000|2022-02-07 03:27:40|4487.2|4486.6|4488.2|4487.6|4489.08|4488.48|4487.2|4486.6|181
1644204470000|2022-02-07 03:27:50|4488.33|4487.73|4488.08|4487.48|4488.33|4487.73|4488.08|4487.48|16
1644204480000|2022-02-07 03:28:00|4487.95|4487.35|4488.08|4487.48|4488.33|4487.73|4487.83|4487.23|28
1644204490000|2022-02-07 03:28:10|4487.83|4487.23|4487.95|4487.35|4487.95|4487.35|4487.83|4487.23|18
1644204500000|2022-02-07 03:28:20|4487.83|4487.23|4487.83|4487.23|4487.83|4487.23|4487.83|4487.23|7
1644204510000|2022-02-07 03:28:30|4487.95|4487.35|4488.08|4487.48|4488.33|4487.73|4487.95|4487.35|5
1644204520000|2022-02-07 03:28:40|4487.83|4487.23|4487.95|4487.35|4488.08|4487.48|4487.83|4487.23|27
1644204530000|2022-02-07 03:28:50|4488.08|4487.48|4487.83|4487.23|4488.08|4487.48|4487.7|4487.1|12
1644204540000|2022-02-07 03:29:00|4487.95|4487.35|4487.83|4487.23|4488.08|4487.48|4487.83|4487.23|36
1644204550000|2022-02-07 03:29:10|4487.95|4487.35|4487.7|4487.1|4488.08|4487.48|4487.7|4487.1|9
1644204560000|2022-02-07 03:29:20|4487.58|4486.98|4487.83|4487.23|4487.83|4487.23|4487.58|4486.98|3
1644204570000|2022-02-07 03:29:30|4487.95|4487.35|4487.83|4487.23|4487.95|4487.35|4487.83|4487.23|11
1644204580000|2022-02-07 03:29:40|4487.95|4487.35|4488.08|4487.48|4488.08|4487.48|4487.95|4487.35|7
1644204590000|2022-02-07 03:29:50|4487.95|4487.35|4487.83|4487.23|4487.95|4487.35|4487.7|4487.1|16
1644204600000|2022-02-07 03:30:00|4487.58|4486.98|4487.33|4486.73|4488.08|4487.48|4487.33|4486.73|47
1644204610000|2022-02-07 03:30:10|4487.58|4486.98|4487.45|4486.85|4487.58|4486.98|4487.33|4486.73|14
1644204620000|2022-02-07 03:30:20|4487.33|4486.73|4487.33|4486.73|4487.33|4486.73|4487.2|4486.6|15
1644204630000|2022-02-07 03:30:30|4487.45|4486.85|4486.83|4486.23|4487.45|4486.85|4486.83|4486.23|25
1644204640000|2022-02-07 03:30:40|4486.95|4486.35|4486.95|4486.35|4487.08|4486.48|4486.83|4486.23|18
1644204650000|2022-02-07 03:30:50|4486.83|4486.23|4486.7|4486.1|4486.83|4486.23|4486.7|4486.1|7
1644204660000|2022-02-07 03:31:00|4486.83|4486.23|4486.83|4486.23|4486.95|4486.35|4486.83|4486.23|9
1644204670000|2022-02-07 03:31:10|||||||||5
1644204680000|2022-02-07 03:31:20|4486.95|4486.35|4486.95|4486.35|4487.08|4486.48|4486.83|4486.23|12
1644204690000|2022-02-07 03:31:30|4486.83|4486.23|4486.95|4486.35|4486.95|4486.35|4486.83|4486.23|5
1644204700000|2022-02-07 03:31:40|4486.83|4486.23|4487.08|4486.48|4487.08|4486.48|4486.7|4486.1|44
1644204710000|2022-02-07 03:31:50|4487.58|4486.98|4487.08|4486.48|4487.58|4486.98|4487.08|4486.48|27
1644204720000|2022-02-07 03:32:00|4487.2|4486.6|4487.2|4486.6|4487.2|4486.6|4487.08|4486.48|13
1644204730000|2022-02-07 03:32:10|4487.33|4486.73|4487.45|4486.85|4487.58|4486.98|4487.33|4486.73|7
1644204740000|2022-02-07 03:32:20|4487.58|4486.98|4487.58|4486.98|4487.7|4487.1|4487.58|4486.98|2
1644204750000|2022-02-07 03:32:30|4487.45|4486.85|4487.2|4486.6|4487.45|4486.85|4487.08|4486.48|5
1644204760000|2022-02-07 03:32:40|4487.33|4486.73|4487.08|4486.48|4487.33|4486.73|4487.08|4486.48|5
1644204770000|2022-02-07 03:32:50|4486.83|4486.23|4486.83|4486.23|4486.95|4486.35|4486.58|4485.98|17
1644204780000|2022-02-07 03:33:00|4486.95|4486.35|4487.08|4486.48|4487.2|4486.6|4486.83|4486.23|6
1644204790000|2022-02-07 03:33:10|4487.2|4486.6|4487.08|4486.48|4487.2|4486.6|4487.08|4486.48|5
1644204800000|2022-02-07 03:33:20|4487.33|4486.73|4487.33|4486.73|4487.45|4486.85|4487.33|4486.73|13
1644204810000|2022-02-07 03:33:30|4487.45|4486.85|4487.08|4486.48|4487.45|4486.85|4487.08|4486.48|9
1644204820000|2022-02-07 03:33:40|4487.2|4486.6|4487.08|4486.48|4487.2|4486.6|4487.08|4486.48|4
1644204830000|2022-02-07 03:33:50|4486.95|4486.35|4486.58|4485.98|4487.08|4486.48|4486.58|4485.98|16
1644204840000|2022-02-07 03:34:00|4486.7|4486.1|4486.83|4486.23|4486.95|4486.35|4486.7|4486.1|4
1644204860000|2022-02-07 03:34:20|4486.95|4486.35|4486.95|4486.35|4487.08|4486.48|4486.83|4486.23|9
1644204870000|2022-02-07 03:34:30|4486.83|4486.23|4487.33|4486.73|4487.33|4486.73|4486.83|4486.23|5
1644204880000|2022-02-07 03:34:40|4487.08|4486.48|4487.08|4486.48|4487.08|4486.48|4487.08|4486.48|5
1644204890000|2022-02-07 03:34:50|4486.95|4486.35|4486.83|4486.23|4486.95|4486.35|4486.83|4486.23|13
1644204900000|2022-02-07 03:35:00|4486.95|4486.35|4487.08|4486.48|4487.33|4486.73|4486.95|4486.35|14
1644204910000|2022-02-07 03:35:10|||||||||3
1644204920000|2022-02-07 03:35:20|4487.2|4486.6|4486.83|4486.23|4487.33|4486.73|4486.83|4486.23|12
1644204930000|2022-02-07 03:35:30|4486.95|4486.35|4487.33|4486.73|4487.58|4486.98|4486.95|4486.35|21
1644204940000|2022-02-07 03:35:40|4487.45|4486.85|4487.58|4486.98|4487.58|4486.98|4487.33|4486.73|5
1644204950000|2022-02-07 03:35:50|4487.83|4487.23|4487.7|4487.1|4487.83|4487.23|4487.58|4486.98|10
1644204960000|2022-02-07 03:36:00|4487.58|4486.98|4487.83|4487.23|4487.83|4487.23|4487.58|4486.98|18
1644204970000|2022-02-07 03:36:10|4487.95|4487.35|4488.2|4487.6|4488.2|4487.6|4487.95|4487.35|12
1644204980000|2022-02-07 03:36:20|4488.33|4487.73|4488.33|4487.73|4488.33|4487.73|4488.08|4487.48|13
1644205000000|2022-02-07 03:36:40|4488.58|4487.98|4488.83|4488.23|4488.83|4488.23|4488.58|4487.98|28
1644205010000|2022-02-07 03:36:50|4488.95|4488.35|4488.95|4488.35|4489.08|4488.48|4488.83|4488.23|46
1644205020000|2022-02-07 03:37:00|4488.83|4488.23|4490.33|4489.73|4490.33|4489.73|4488.83|4488.23|113
1644205030000|2022-02-07 03:37:10|4490.83|4490.23|4490.58|4489.98|4490.83|4490.23|4490.58|4489.98|70
1644205040000|2022-02-07 03:37:20|4490.45|4489.85|4490.83|4490.23|4490.83|4490.23|4490.45|4489.85|31
1644205050000|2022-02-07 03:37:30|4490.95|4490.35|4490.58|4489.98|4490.95|4490.35|4490.58|4489.98|35
1644205060000|2022-02-07 03:37:40|4490.7|4490.1|4491.33|4490.73|4491.33|4490.73|4490.58|4489.98|83
1644205070000|2022-02-07 03:37:50|4491.2|4490.6|4490.95|4490.35|4491.2|4490.6|4490.83|4490.23|12
1644205080000|2022-02-07 03:38:00|4491.08|4490.48|4491.58|4490.98|4491.58|4490.98|4491.08|4490.48|34
1644205090000|2022-02-07 03:38:10|4491.33|4490.73|4491.33|4490.73|4491.45|4490.85|4491.2|4490.6|70
1644205100000|2022-02-07 03:38:20|4491.45|4490.85|4491.33|4490.73|4491.58|4490.98|4491.2|4490.6|14
1644205110000|2022-02-07 03:38:30|4491.2|4490.6|4491.08|4490.48|4491.33|4490.73|4491.08|4490.48|11
1644205120000|2022-02-07 03:38:40|4491.33|4490.73|4491.58|4490.98|4491.58|4490.98|4491.08|4490.48|21
1644205130000|2022-02-07 03:38:50|4491.33|4490.73|4491.33|4490.73|4491.58|4490.98|4491.33|4490.73|23
1644205140000|2022-02-07 03:39:00|4491.2|4490.6|4491.33|4490.73|4491.58|4490.98|4491.2|4490.6|10
1644205150000|2022-02-07 03:39:10|4491.45|4490.85|4491.08|4490.48|4491.58|4490.98|4491.08|4490.48|16
1644205160000|2022-02-07 03:39:20|4491.33|4490.73|4491.08|4490.48|4491.33|4490.73|4491.08|4490.48|22
1644205170000|2022-02-07 03:39:30|4490.83|4490.23|4490.95|4490.35|4490.95|4490.35|4490.83|4490.23|9
1644205180000|2022-02-07 03:39:40|4490.83|4490.23|4490.83|4490.23|4490.95|4490.35|4490.83|4490.23|8
1644205190000|2022-02-07 03:39:50|4490.95|4490.35|4490.95|4490.35|4491.08|4490.48|4490.83|4490.23|35
1644205200000|2022-02-07 03:40:00|4490.83|4490.23|4491.33|4490.73|4491.33|4490.73|4490.83|4490.23|19
1644205210000|2022-02-07 03:40:10|4491.2|4490.6|4491.33|4490.73|4491.33|4490.73|4491.08|4490.48|11
1644205220000|2022-02-07 03:40:20|4491.2|4490.6|4491.2|4490.6|4491.33|4490.73|4491.2|4490.6|25
1644205230000|2022-02-07 03:40:30|4491.08|4490.48|4491.08|4490.48|4491.33|4490.73|4491.08|4490.48|6
1644205240000|2022-02-07 03:40:40|4491.33|4490.73|4491.08|4490.48|4491.33|4490.73|4491.08|4490.48|12
1644205250000|2022-02-07 03:40:50|4490.95|4490.35|4491.08|4490.48|4491.08|4490.48|4490.95|4490.35|5
1644205260000|2022-02-07 03:41:00|4491.2|4490.6|4491.33|4490.73|4491.33|4490.73|4491.2|4490.6|4
1644205270000|2022-02-07 03:41:10|4491.58|4490.98|4491.58|4490.98|4491.83|4491.23|4491.58|4490.98|84
1644205280000|2022-02-07 03:41:20|4491.7|4491.1|4491.58|4490.98|4491.7|4491.1|4491.58|4490.98|2
1644205290000|2022-02-07 03:41:30|4491.83|4491.23|4492.08|4491.48|4492.33|4491.73|4491.7|4491.1|52
1644205300000|2022-02-07 03:41:40|4492.2|4491.6|4492.08|4491.48|4492.33|4491.73|4492.08|4491.48|44
1644205310000|2022-02-07 03:41:50|4492.2|4491.6|4492.2|4491.6|4492.33|4491.73|4492.08|4491.48|16
1644205320000|2022-02-07 03:42:00|4492.08|4491.48|4493.08|4492.48|4493.33|4492.73|4492.08|4491.48|54
1644205330000|2022-02-07 03:42:10|4493.2|4492.6|4492.58|4491.98|4493.2|4492.6|4492.58|4491.98|22
1644205340000|2022-02-07 03:42:20|4492.83|4492.23|4492.7|4492.1|4492.83|4492.23|4492.33|4491.73|29
1644205350000|2022-02-07 03:42:30|4492.83|4492.23|4492.95|4492.35|4493.08|4492.48|4492.83|4492.23|20
1644205360000|2022-02-07 03:42:40|4493.08|4492.48|4493.2|4492.6|4493.33|4492.73|4493.08|4492.48|23
1644205370000|2022-02-07 03:42:50|4493.08|4492.48|4492.58|4491.98|4493.08|4492.48|4492.33|4491.73|30
1644205380000|2022-02-07 03:43:00|4492.83|4492.23|4492.83|4492.23|4493.08|4492.48|4492.58|4491.98|30
1644205390000|2022-02-07 03:43:10|4492.7|4492.1|4492.83|4492.23|4492.83|4492.23|4492.33|4491.73|24
1644205400000|2022-02-07 03:43:20|4492.58|4491.98|4492.7|4492.1|4492.7|4492.1|4492.33|4491.73|29
1644205410000|2022-02-07 03:43:30|4492.58|4491.98|4492.33|4491.73|4492.83|4492.23|4492.33|4491.73|10
1644205420000|2022-02-07 03:43:40|4492.58|4491.98|4492.7|4492.1|4492.7|4492.1|4492.58|4491.98|8
1644205430000|2022-02-07 03:43:50|4492.58|4491.98|4492.58|4491.98|4492.83|4492.23|4492.58|4491.98|40
1644205440000|2022-02-07 03:44:00|4492.83|4492.23|4493.58|4492.98|4494.08|4493.48|4492.83|4492.23|102
1644205450000|2022-02-07 03:44:10|4493.33|4492.73|4492.58|4491.98|4493.33|4492.73|4492.58|4491.98|44
1644205460000|2022-02-07 03:44:20|4492.7|4492.1|4492.7|4492.1|4492.83|4492.23|4492.45|4491.85|50
1644205470000|2022-02-07 03:44:30|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|4492.58|4491.98|19
1644205490000|2022-02-07 03:44:50|4492.7|4492.1|4492.7|4492.1|4492.83|4492.23|4492.58|4491.98|21
1644205500000|2022-02-07 03:45:00|4492.58|4491.98|4492.7|4492.1|4493.08|4492.48|4492.58|4491.98|34
1644205510000|2022-02-07 03:45:10|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|4492.58|4491.98|9
1644205520000|2022-02-07 03:45:20|4492.7|4492.1|4492.58|4491.98|4492.7|4492.1|4492.33|4491.73|14
1644205530000|2022-02-07 03:45:30|4492.33|4491.73|4492.33|4491.73|4492.58|4491.98|4492.33|4491.73|17
1644205540000|2022-02-07 03:45:40|4492.2|4491.6|4491.83|4491.23|4492.2|4491.6|4491.7|4491.1|49
1644205550000|2022-02-07 03:45:50|4491.95|4491.35|4491.83|4491.23|4491.95|4491.35|4491.58|4490.98|40
1644205560000|2022-02-07 03:46:00|4491.7|4491.1|4491.83|4491.23|4492.08|4491.48|4491.7|4491.1|16
1644205570000|2022-02-07 03:46:10|4491.7|4491.1|4491.83|4491.23|4491.83|4491.23|4491.7|4491.1|1
1644205580000|2022-02-07 03:46:20|4491.95|4491.35|4491.83|4491.23|4491.95|4491.35|4491.83|4491.23|2
1644205590000|2022-02-07 03:46:30|||||||||7
1644205600000|2022-02-07 03:46:40|4491.95|4491.35|4491.95|4491.35|4491.95|4491.35|4491.83|4491.23|11
1644205610000|2022-02-07 03:46:50|4491.83|4491.23|4491.83|4491.23|4491.83|4491.23|4491.7|4491.1|8
1644205620000|2022-02-07 03:47:00|4491.95|4491.35|4492.33|4491.73|4492.33|4491.73|4491.95|4491.35|19
1644205630000|2022-02-07 03:47:10|4492.08|4491.48|4492.08|4491.48|4492.33|4491.73|4492.08|4491.48|12
1644205640000|2022-02-07 03:47:20|4492.2|4491.6|4492.08|4491.48|4492.2|4491.6|4492.08|4491.48|0
1644205650000|2022-02-07 03:47:30|4492.2|4491.6|4491.95|4491.35|4492.2|4491.6|4491.83|4491.23|16
1644205660000|2022-02-07 03:47:40|4492.08|4491.48|4492.08|4491.48|4492.08|4491.48|4491.95|4491.35|0
1644205670000|2022-02-07 03:47:50|4492.33|4491.73|4492.33|4491.73|4492.33|4491.73|4492.33|4491.73|9
1644205680000|2022-02-07 03:48:00|4492.2|4491.6|4492.08|4491.48|4492.33|4491.73|4492.08|4491.48|8
1644205690000|2022-02-07 03:48:10|4491.83|4491.23|4492.08|4491.48|4492.08|4491.48|4491.83|4491.23|16
1644205700000|2022-02-07 03:48:20|4491.95|4491.35|4492.2|4491.6|4492.2|4491.6|4491.95|4491.35|12
1644205710000|2022-02-07 03:48:30|4492.08|4491.48|4492.2|4491.6|4492.2|4491.6|4492.08|4491.48|3
1644205720000|2022-02-07 03:48:40|4492.08|4491.48|4492.45|4491.85|4492.45|4491.85|4492.08|4491.48|20
1644205730000|2022-02-07 03:48:50|4492.58|4491.98|4492.83|4492.23|4492.83|4492.23|4492.45|4491.85|10
1644205740000|2022-02-07 03:49:00|4492.7|4492.1|4492.58|4491.98|4492.95|4492.35|4492.58|4491.98|13
1644205750000|2022-02-07 03:49:10|4492.83|4492.23|4492.58|4491.98|4492.83|4492.23|4492.58|4491.98|8
1644205770000|2022-02-07 03:49:30|4492.45|4491.85|4491.95|4491.35|4492.58|4491.98|4491.95|4491.35|18
1644205780000|2022-02-07 03:49:40|4492.08|4491.48|4492.33|4491.73|4492.33|4491.73|4491.95|4491.35|17
1644205790000|2022-02-07 03:49:50|4492.45|4491.85|4492.45|4491.85|4492.45|4491.85|4492.45|4491.85|2
1644205800000|2022-02-07 03:50:00|4492.58|4491.98|4492.83|4492.23|4492.83|4492.23|4492.58|4491.98|3
1644205810000|2022-02-07 03:50:10|4492.7|4492.1|4492.83|4492.23|4492.83|4492.23|4492.7|4492.1|10
1644205820000|2022-02-07 03:50:20|4492.7|4492.1|4492.58|4491.98|4492.83|4492.23|4492.58|4491.98|12
1644205830000|2022-02-07 03:50:30|4492.33|4491.73|4492.33|4491.73|4492.33|4491.73|4492.33|4491.73|1
1644205840000|2022-02-07 03:50:40|4492.45|4491.85|4492.33|4491.73|4492.58|4491.98|4492.33|4491.73|16
1644205860000|2022-02-07 03:51:00|4492.45|4491.85|4492.33|4491.73|4492.58|4491.98|4492.33|4491.73|8
1644205870000|2022-02-07 03:51:10|4492.2|4491.6|4491.95|4491.35|4492.2|4491.6|4491.83|4491.23|22
1644205880000|2022-02-07 03:51:20|4491.83|4491.23|4491.83|4491.23|4491.83|4491.23|4491.7|4491.1|14
1644205890000|2022-02-07 03:51:30|4492.08|4491.48|4492.08|4491.48|4492.08|4491.48|4492.08|4491.48|4
1644205900000|2022-02-07 03:51:40|4491.95|4491.35|4491.95|4491.35|4491.95|4491.35|4491.83|4491.23|12
1644205910000|2022-02-07 03:51:50|4492.08|4491.48|4492.08|4491.48|4492.08|4491.48|4492.08|4491.48|1
1644205920000|2022-02-07 03:52:00|4491.83|4491.23|4491.83|4491.23|4492.08|4491.48|4491.83|4491.23|16
1644205930000|2022-02-07 03:52:10|4491.7|4491.1|4491.7|4491.1|4491.7|4491.1|4491.7|4491.1|10
1644205940000|2022-02-07 03:52:20|4491.58|4490.98|4491.83|4491.23|4491.83|4491.23|4491.58|4490.98|4
1644205950000|2022-02-07 03:52:30|||||||||3
1644205960000|2022-02-07 03:52:40|4492.08|4491.48|4491.95|4491.35|4492.08|4491.48|4491.83|4491.23|9
1644205970000|2022-02-07 03:52:50|4492.08|4491.48|4492.08|4491.48|4492.08|4491.48|4492.08|4491.48|0
1644205980000|2022-02-07 03:53:00|4492.2|4491.6|4492.33|4491.73|4492.45|4491.85|4492.2|4491.6|32
1644205990000|2022-02-07 03:53:10|4492.08|4491.48|4492.08|4491.48|4492.08|4491.48|4492.08|4491.48|8
1644206000000|2022-02-07 03:53:20|4492.2|4491.6|4492.2|4491.6|4492.2|4491.6|4492.2|4491.6|5
1644206010000|2022-02-07 03:53:30|4492.08|4491.48|4492.08|4491.48|4492.2|4491.6|4492.08|4491.48|1
1644206030000|2022-02-07 03:53:50|4492.2|4491.6|4492.33|4491.73|4492.33|4491.73|4492.2|4491.6|6
1644206040000|2022-02-07 03:54:00|4492.45|4491.85|4492.33|4491.73|4492.45|4491.85|4492.33|4491.73|10
1644206050000|2022-02-07 03:54:10|4492.2|4491.6|4491.95|4491.35|4492.2|4491.6|4491.83|4491.23|27
1644206060000|2022-02-07 03:54:20|4492.08|4491.48|4492.2|4491.6|4492.2|4491.6|4492.08|4491.48|8
1644206070000|2022-02-07 03:54:30|4492.33|4491.73|4492.33|4491.73|4492.33|4491.73|4492.2|4491.6|1
1644206080000|2022-02-07 03:54:40|4492.58|4491.98|4492.45|4491.85|4492.58|4491.98|4492.45|4491.85|9
1644206090000|2022-02-07 03:54:50|4492.58|4491.98|4492.83|4492.23|4492.83|4492.23|4492.58|4491.98|44
1644206100000|2022-02-07 03:55:00|4492.58|4491.98|4492.58|4491.98|4492.58|4491.98|4492.58|4491.98|17
1644206110000|2022-02-07 03:55:10|||||||||1
1644206120000|2022-02-07 03:55:20|4492.33|4491.73|4491.83|4491.23|4492.45|4491.85|4491.83|4491.23|19
1644206130000|2022-02-07 03:55:30|4491.7|4491.1|4491.95|4491.35|4491.95|4491.35|4491.7|4491.1|14
1644206140000|2022-02-07 03:55:40|4492.08|4491.48|4491.7|4491.1|4492.08|4491.48|4491.58|4490.98|22
1644206150000|2022-02-07 03:55:50|4491.33|4490.73|4491.45|4490.85|4491.58|4490.98|4491.33|4490.73|54
1644206160000|2022-02-07 03:56:00|4491.58|4490.98|4492.08|4491.48|4492.08|4491.48|4491.58|4490.98|7
1644206170000|2022-02-07 03:56:10|4491.95|4491.35|4492.08|4491.48|4492.08|4491.48|4491.83|4491.23|11
1644206180000|2022-02-07 03:56:20|4491.83|4491.23|4491.83|4491.23|4491.83|4491.23|4491.83|4491.23|3
1644206190000|2022-02-07 03:56:30|4492.08|4491.48|4492.08|4491.48|4492.2|4491.6|4492.08|4491.48|9
1644206200000|2022-02-07 03:56:40|4491.95|4491.35|4491.83|4491.23|4492.2|4491.6|4491.83|4491.23|12
1644206210000|2022-02-07 03:56:50|4491.95|4491.35|4491.83|4491.23|4491.95|4491.35|4491.83|4491.23|1
1644206220000|2022-02-07 03:57:00|4491.58|4490.98|4491.33|4490.73|4491.7|4491.1|4491.08|4490.48|43
1644206230000|2022-02-07 03:57:10|4491.45|4490.85|4491.58|4490.98|4491.58|4490.98|4491.33|4490.73|10
1644206240000|2022-02-07 03:57:20|4491.33|4490.73|4491.58|4490.98|4491.58|4490.98|4491.33|4490.73|8
1644206250000|2022-02-07 03:57:30|4491.45|4490.85|4491.33|4490.73|4491.45|4490.85|4491.33|4490.73|8
1644206260000|2022-02-07 03:57:40|4491.2|4490.6|4490.83|4490.23|4491.2|4490.6|4490.83|4490.23|30
1644206270000|2022-02-07 03:57:50|4490.7|4490.1|4490.7|4490.1|4490.83|4490.23|4490.58|4489.98|33
1644206280000|2022-02-07 03:58:00|4490.83|4490.23|4490.83|4490.23|4491.08|4490.48|4490.7|4490.1|17
1644206290000|2022-02-07 03:58:10|||||||||5
1644206300000|2022-02-07 03:58:20|||||||||1
1644206310000|2022-02-07 03:58:30|4490.95|4490.35|4490.83|4490.23|4490.95|4490.35|4490.83|4490.23|10
1644206320000|2022-02-07 03:58:40|4490.7|4490.1|4490.83|4490.23|4490.83|4490.23|4490.7|4490.1|12
1644206330000|2022-02-07 03:58:50|4490.58|4489.98|4490.83|4490.23|4490.83|4490.23|4490.58|4489.98|4
1644206340000|2022-02-07 03:59:00|4490.95|4490.35|4491.08|4490.48|4491.2|4490.6|4490.95|4490.35|15
1644206350000|2022-02-07 03:59:10|4491.33|4490.73|4491.45|4490.85|4491.45|4490.85|4491.08|4490.48|12
1644206360000|2022-02-07 03:59:20|4491.33|4490.73|4491.08|4490.48|4491.33|4490.73|4491.08|4490.48|19
1644206370000|2022-02-07 03:59:30|||||||||1
1644206380000|2022-02-07 03:59:40|4490.95|4490.35|4491.08|4490.48|4491.08|4490.48|4490.95|4490.35|5
1644206390000|2022-02-07 03:59:50|4491.2|4490.6|4491.08|4490.48|4491.33|4490.73|4491.08|4490.48|2
1644206400000|2022-02-07 04:00:00|4490.83|4490.23|4491.08|4490.48|4491.2|4490.6|4490.83|4490.23|22
1644206410000|2022-02-07 04:00:10|4491.2|4490.6|4491.33|4490.73|4491.33|4490.73|4491.2|4490.6|4
1644206420000|2022-02-07 04:00:20|4491.45|4490.85|4491.33|4490.73|4491.58|4490.98|4491.08|4490.48|31
1644206430000|2022-02-07 04:00:30|||||||||8
1644206440000|2022-02-07 04:00:40|4491.58|4490.98|4491.58|4490.98|4491.58|4490.98|4491.33|4490.73|12
1644206450000|2022-02-07 04:00:50|4491.45|4490.85|4491.58|4490.98|4491.58|4490.98|4491.33|4490.73|6
1644206460000|2022-02-07 04:01:00|4491.7|4491.1|4491.7|4491.1|4492.08|4491.48|4491.7|4491.1|40
1644206470000|2022-02-07 04:01:10|4491.83|4491.23|4492.08|4491.48|4492.08|4491.48|4491.83|4491.23|17
1644206480000|2022-02-07 04:01:20|4492.2|4491.6|4492.45|4491.85|4492.45|4491.85|4492.2|4491.6|12
1644206490000|2022-02-07 04:01:30|4492.58|4491.98|4492.2|4491.6|4492.58|4491.98|4492.2|4491.6|7
1644206500000|2022-02-07 04:01:40|4492.33|4491.73|4492.45|4491.85|4492.45|4491.85|4492.33|4491.73|5
1644206510000|2022-02-07 04:01:50|4492.33|4491.73|4493.58|4492.98|4493.58|4492.98|4492.33|4491.73|42
1644206520000|2022-02-07 04:02:00|4493.45|4492.85|4494.08|4493.48|4494.08|4493.48|4493.33|4492.73|68
1644206530000|2022-02-07 04:02:10|4493.83|4493.23|4493.83|4493.23|4493.95|4493.35|4493.7|4493.1|36
1644206540000|2022-02-07 04:02:20|4493.58|4492.98|4492.95|4492.35|4493.7|4493.1|4492.95|4492.35|64
1644206550000|2022-02-07 04:02:30|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|4492.58|4491.98|5
1644206560000|2022-02-07 04:02:40|4492.95|4492.35|4493.08|4492.48|4493.2|4492.6|4492.83|4492.23|14
1644206570000|2022-02-07 04:02:50|4493.2|4492.6|4493.2|4492.6|4493.2|4492.6|4493.2|4492.6|10
1644206580000|2022-02-07 04:03:00|4493.08|4492.48|4492.95|4492.35|4493.2|4492.6|4492.95|4492.35|11
1644206590000|2022-02-07 04:03:10|4492.83|4492.23|4493.2|4492.6|4493.2|4492.6|4492.83|4492.23|14
1644206600000|2022-02-07 04:03:20|4493.08|4492.48|4493.08|4492.48|4493.33|4492.73|4492.95|4492.35|24
1644206610000|2022-02-07 04:03:30|4492.95|4492.35|4492.83|4492.23|4492.95|4492.35|4492.83|4492.23|8
1644206620000|2022-02-07 04:03:40|4492.7|4492.1|4492.58|4491.98|4492.7|4492.1|4492.33|4491.73|29
1644206630000|2022-02-07 04:03:50|4492.83|4492.23|4492.7|4492.1|4492.83|4492.23|4492.7|4492.1|13
1644206640000|2022-02-07 04:04:00|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|3
1644206650000|2022-02-07 04:04:10|4492.58|4491.98|4492.58|4491.98|4492.58|4491.98|4492.58|4491.98|7
1644206670000|2022-02-07 04:04:30|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|10
1644206680000|2022-02-07 04:04:40|4492.7|4492.1|4492.83|4492.23|4492.83|4492.23|4492.7|4492.1|7
1644206690000|2022-02-07 04:04:50|4493.08|4492.48|4493.2|4492.6|4493.2|4492.6|4493.08|4492.48|24
1644206700000|2022-02-07 04:05:00|4493.33|4492.73|4493.83|4493.23|4493.83|4493.23|4493.33|4492.73|21
1644206710000|2022-02-07 04:05:10|4493.95|4493.35|4493.83|4493.23|4494.08|4493.48|4493.83|4493.23|7
1644206720000|2022-02-07 04:05:20|4493.95|4493.35|4493.95|4493.35|4494.08|4493.48|4493.83|4493.23|17
1644206730000|2022-02-07 04:05:30|4494.08|4493.48|4493.7|4493.1|4494.08|4493.48|4493.58|4492.98|16
1644206740000|2022-02-07 04:05:40|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|1
1644206750000|2022-02-07 04:05:50|4494.08|4493.48|4494.08|4493.48|4494.08|4493.48|4494.08|4493.48|17
1644206760000|2022-02-07 04:06:00|4493.83|4493.23|4494.08|4493.48|4494.08|4493.48|4493.83|4493.23|24
1644206770000|2022-02-07 04:06:10|4494.2|4493.6|4494.33|4493.73|4494.33|4493.73|4494.08|4493.48|6
1644206780000|2022-02-07 04:06:20|4494.08|4493.48|4494.45|4493.85|4494.45|4493.85|4493.83|4493.23|67
1644206790000|2022-02-07 04:06:30|4494.33|4493.73|4494.58|4493.98|4494.83|4494.23|4494.33|4493.73|38
1644206800000|2022-02-07 04:06:40|4494.7|4494.1|4494.83|4494.23|4494.83|4494.23|4494.7|4494.1|13
1644206810000|2022-02-07 04:06:50|||||||||18
1644206820000|2022-02-07 04:07:00|4495.08|4494.48|4495.33|4494.73|4495.58|4494.98|4495.08|4494.48|59
1644206830000|2022-02-07 04:07:10|4495.2|4494.6|4495.33|4494.73|4495.33|4494.73|4495.08|4494.48|21
1644206840000|2022-02-07 04:07:20|4495.2|4494.6|4495.33|4494.73|4495.33|4494.73|4495.08|4494.48|7
1644206850000|2022-02-07 04:07:30|4495.2|4494.6|4495.08|4494.48|4495.2|4494.6|4495.08|4494.48|20
1644206860000|2022-02-07 04:07:40|4494.95|4494.35|4495.33|4494.73|4495.58|4494.98|4494.95|4494.35|10
1644206870000|2022-02-07 04:07:50|4495.45|4494.85|4495.58|4494.98|4495.83|4495.23|4495.45|4494.85|50
1644206880000|2022-02-07 04:08:00|4495.83|4495.23|4495.58|4494.98|4495.83|4495.23|4495.58|4494.98|16
1644206890000|2022-02-07 04:08:10|||||||||25
1644206900000|2022-02-07 04:08:20|4495.83|4495.23|4495.58|4494.98|4495.83|4495.23|4495.58|4494.98|11
1644206910000|2022-02-07 04:08:30|4495.83|4495.23|4495.95|4495.35|4496.08|4495.48|4495.83|4495.23|53
1644206920000|2022-02-07 04:08:40|4495.83|4495.23|4496.08|4495.48|4496.08|4495.48|4495.83|4495.23|33
1644206930000|2022-02-07 04:08:50|4496.2|4495.6|4496.08|4495.48|4496.33|4495.73|4496.08|4495.48|61
1644206940000|2022-02-07 04:09:00|4495.83|4495.23|4495.33|4494.73|4495.83|4495.23|4495.33|4494.73|24
1644206950000|2022-02-07 04:09:10|4495.2|4494.6|4495.08|4494.48|4495.2|4494.6|4495.08|4494.48|4
1644206960000|2022-02-07 04:09:20|||||||||7
1644206970000|2022-02-07 04:09:30|4494.83|4494.23|4494.58|4493.98|4494.83|4494.23|4494.58|4493.98|20
1644206980000|2022-02-07 04:09:40|4494.7|4494.1|4494.83|4494.23|4494.83|4494.23|4494.7|4494.1|18
1644206990000|2022-02-07 04:09:50|4494.7|4494.1|4494.58|4493.98|4494.83|4494.23|4494.58|4493.98|4
1644207000000|2022-02-07 04:10:00|4494.7|4494.1|4494.83|4494.23|4494.83|4494.23|4494.58|4493.98|15
1644207010000|2022-02-07 04:10:10|4494.7|4494.1|4494.58|4493.98|4494.7|4494.1|4494.58|4493.98|5
1644207020000|2022-02-07 04:10:20|||||||||2
1644207030000|2022-02-07 04:10:30|||||||||1
1644207040000|2022-02-07 04:10:40|4494.7|4494.1|4494.7|4494.1|4494.7|4494.1|4494.7|4494.1|7
1644207050000|2022-02-07 04:10:50|4494.83|4494.23|4495.08|4494.48|4495.08|4494.48|4494.83|4494.23|29
1644207060000|2022-02-07 04:11:00|||||||||12
1644207070000|2022-02-07 04:11:10|||||||||2
1644207080000|2022-02-07 04:11:20|4495.2|4494.6|4495.08|4494.48|4495.33|4494.73|4495.08|4494.48|13
1644207090000|2022-02-07 04:11:30|4495.2|4494.6|4495.08|4494.48|4495.33|4494.73|4495.08|4494.48|12
1644207100000|2022-02-07 04:11:40|||||||||1
1644207110000|2022-02-07 04:11:50|||||||||1
1644207120000|2022-02-07 04:12:00|4495.2|4494.6|4495.2|4494.6|4495.33|4494.73|4495.08|4494.48|7
1644207130000|2022-02-07 04:12:10|4495.33|4494.73|4495.33|4494.73|4495.33|4494.73|4495.08|4494.48|10
1644207140000|2022-02-07 04:12:20|||||||||8
1644207150000|2022-02-07 04:12:30|4495.45|4494.85|4495.58|4494.98|4495.58|4494.98|4495.45|4494.85|6
1644207160000|2022-02-07 04:12:40|4495.7|4495.1|4495.58|4494.98|4495.7|4495.1|4495.58|4494.98|4
1644207170000|2022-02-07 04:12:50|4495.7|4495.1|4495.7|4495.1|4495.83|4495.23|4495.58|4494.98|8
1644207180000|2022-02-07 04:13:00|4495.83|4495.23|4495.83|4495.23|4495.83|4495.23|4495.83|4495.23|9
1644207190000|2022-02-07 04:13:10|4496.08|4495.48|4495.83|4495.23|4496.08|4495.48|4495.83|4495.23|21
1644207200000|2022-02-07 04:13:20|||||||||9
1644207210000|2022-02-07 04:13:30|4495.7|4495.1|4495.83|4495.23|4495.83|4495.23|4495.7|4495.1|12
1644207220000|2022-02-07 04:13:40|4496.08|4495.48|4495.83|4495.23|4496.08|4495.48|4495.83|4495.23|7
1644207230000|2022-02-07 04:13:50|4495.95|4495.35|4496.08|4495.48|4496.08|4495.48|4495.95|4495.35|8
1644207240000|2022-02-07 04:14:00|4496.33|4495.73|4496.33|4495.73|4496.33|4495.73|4496.33|4495.73|10
1644207250000|2022-02-07 04:14:10|||||||||25
1644207260000|2022-02-07 04:14:20|4495.95|4495.35|4496.08|4495.48|4496.08|4495.48|4495.95|4495.35|26
1644207270000|2022-02-07 04:14:30|4495.83|4495.23|4495.58|4494.98|4495.83|4495.23|4495.58|4494.98|14
1644207280000|2022-02-07 04:14:40|4495.83|4495.23|4495.58|4494.98|4495.83|4495.23|4495.58|4494.98|12
1644207290000|2022-02-07 04:14:50|4495.83|4495.23|4496.08|4495.48|4496.08|4495.48|4495.83|4495.23|22
1644207300000|2022-02-07 04:15:00|4495.95|4495.35|4496.08|4495.48|4496.08|4495.48|4495.95|4495.35|12
1644207310000|2022-02-07 04:15:10|4496.33|4495.73|4496.33|4495.73|4496.33|4495.73|4496.33|4495.73|7
1644207320000|2022-02-07 04:15:20|4496.08|4495.48|4496.08|4495.48|4496.08|4495.48|4496.08|4495.48|17
1644207330000|2022-02-07 04:15:30|4496.33|4495.73|4496.33|4495.73|4496.33|4495.73|4496.33|4495.73|2
1644207340000|2022-02-07 04:15:40|4495.83|4495.23|4496.08|4495.48|4496.08|4495.48|4495.83|4495.23|93
1644207350000|2022-02-07 04:15:50|||||||||4
1644207360000|2022-02-07 04:16:00|4496.2|4495.6|4496.33|4495.73|4496.33|4495.73|4496.08|4495.48|29
1644207370000|2022-02-07 04:16:10|4496.2|4495.6|4496.08|4495.48|4496.33|4495.73|4496.08|4495.48|10
1644207380000|2022-02-07 04:16:20|4496.33|4495.73|4496.33|4495.73|4496.33|4495.73|4496.33|4495.73|5
1644207390000|2022-02-07 04:16:30|||||||||142
1644207400000|2022-02-07 04:16:40|||||||||29
1644207410000|2022-02-07 04:16:50|4497.95|4497.35|4497.83|4497.23|4498.83|4498.23|4497.83|4497.23|471
1644207420000|2022-02-07 04:17:00|4497.95|4497.35|4498.08|4497.48|4498.33|4497.73|4497.95|4497.35|40
1644207430000|2022-02-07 04:17:10|4498.2|4497.6|4498.2|4497.6|4498.2|4497.6|4497.83|4497.23|83
1644207440000|2022-02-07 04:17:20|4498.08|4497.48|4498.08|4497.48|4498.33|4497.73|4497.95|4497.35|110
1644207450000|2022-02-07 04:17:30|4497.95|4497.35|4498.33|4497.73|4498.33|4497.73|4497.95|4497.35|23
1644207460000|2022-02-07 04:17:40|4498.08|4497.48|4497.83|4497.23|4498.2|4497.6|4497.58|4496.98|39
1644207470000|2022-02-07 04:17:50|4497.7|4497.1|4497.7|4497.1|4497.7|4497.1|4497.58|4496.98|9
1644207480000|2022-02-07 04:18:00|4497.83|4497.23|4497.58|4496.98|4497.83|4497.23|4497.58|4496.98|15
1644207490000|2022-02-07 04:18:10|4497.33|4496.73|4497.58|4496.98|4497.58|4496.98|4497.33|4496.73|10
1644207500000|2022-02-07 04:18:20|4497.45|4496.85|4497.58|4496.98|4497.83|4497.23|4497.33|4496.73|28
1644207510000|2022-02-07 04:18:30|4497.7|4497.1|4497.58|4496.98|4497.83|4497.23|4497.58|4496.98|8
1644207520000|2022-02-07 04:18:40|4497.7|4497.1|4497.58|4496.98|4497.83|4497.23|4497.58|4496.98|4
1644207530000|2022-02-07 04:18:50|4497.7|4497.1|4498.58|4497.98|4498.83|4498.23|4497.58|4496.98|161
1644207540000|2022-02-07 04:19:00|4498.45|4497.85|4498.7|4498.1|4498.83|4498.23|4498.33|4497.73|26
1644207550000|2022-02-07 04:19:10|4498.83|4498.23|4498.83|4498.23|4498.83|4498.23|4498.7|4498.1|6
1644207560000|2022-02-07 04:19:20|4498.7|4498.1|4498.83|4498.23|4499.08|4498.48|4498.7|4498.1|18
1644207570000|2022-02-07 04:19:30|||||||||1
1644207580000|2022-02-07 04:19:40|4499.08|4498.48|4498.83|4498.23|4499.08|4498.48|4498.83|4498.23|18
1644207590000|2022-02-07 04:19:50|4498.95|4498.35|4498.95|4498.35|4498.95|4498.35|4498.83|4498.23|9
1644207600000|2022-02-07 04:20:00|4498.83|4498.23|4499.08|4498.48|4499.08|4498.48|4498.83|4498.23|12
1644207610000|2022-02-07 04:20:10|4499.33|4498.73|4499.33|4498.73|4499.33|4498.73|4499.08|4498.48|19
1644207620000|2022-02-07 04:20:20|4499.2|4498.6|4499.08|4498.48|4499.33|4498.73|4499.08|4498.48|54
1644207630000|2022-02-07 04:20:30|4498.95|4498.35|4499.08|4498.48|4499.08|4498.48|4498.83|4498.23|24
1644207640000|2022-02-07 04:20:40|4499.2|4498.6|4499.33|4498.73|4499.33|4498.73|4499.2|4498.6|8
1644207650000|2022-02-07 04:20:50|4499.58|4498.98|4499.33|4498.73|4499.58|4498.98|4499.33|4498.73|18
1644207660000|2022-02-07 04:21:00|||||||||10
1644207670000|2022-02-07 04:21:10|||||||||3
1644207680000|2022-02-07 04:21:20|4499.58|4498.98|4498.83|4498.23|4499.58|4498.98|4498.83|4498.23|51
1644207690000|2022-02-07 04:21:30|4498.7|4498.1|4498.58|4497.98|4498.83|4498.23|4498.58|4497.98|14
1644207700000|2022-02-07 04:21:40|4498.83|4498.23|4500.58|4499.98|4500.83|4500.23|4498.83|4498.23|275
1644207710000|2022-02-07 04:21:50|4500.33|4499.73|4500.08|4499.48|4500.33|4499.73|4500.08|4499.48|20
1644207720000|2022-02-07 04:22:00|4499.83|4499.23|4500.58|4499.98|4500.58|4499.98|4499.83|4499.23|32
1644207730000|2022-02-07 04:22:10|4500.83|4500.23|4500.58|4499.98|4501.08|4500.48|4500.45|4499.85|76
1644207740000|2022-02-07 04:22:20|4500.33|4499.73|4500.2|4499.6|4500.33|4499.73|4499.83|4499.23|27
1644207750000|2022-02-07 04:22:30|4500.08|4499.48|4500.08|4499.48|4500.2|4499.6|4499.7|4499.1|36
1644207760000|2022-02-07 04:22:40|4500.33|4499.73|4500.33|4499.73|4500.33|4499.73|4499.95|4499.35|27
1644207770000|2022-02-07 04:22:50|4500.45|4499.85|4500.33|4499.73|4500.45|4499.85|4500.33|4499.73|22
1644207780000|2022-02-07 04:23:00|4500.2|4499.6|4500.58|4499.98|4500.58|4499.98|4500.2|4499.6|14
1644207790000|2022-02-07 04:23:10|4500.33|4499.73|4502.08|4501.48|4502.08|4501.48|4500.33|4499.73|242
1644207800000|2022-02-07 04:23:20|4501.83|4501.23|4502.08|4501.48|4502.08|4501.48|4501.83|4501.23|50
1644207810000|2022-02-07 04:23:30|4502.2|4501.6|4502.08|4501.48|4502.2|4501.6|4502.08|4501.48|26
1644207820000|2022-02-07 04:23:40|4502.2|4501.6|4502.33|4501.73|4502.58|4501.98|4502.2|4501.6|35
1644207830000|2022-02-07 04:23:50|4502.83|4502.23|4502.58|4501.98|4502.83|4502.23|4502.58|4501.98|47
1644207840000|2022-02-07 04:24:00|4502.83|4502.23|4502.83|4502.23|4502.83|4502.23|4502.58|4501.98|50
1644207850000|2022-02-07 04:24:10|4502.7|4502.1|4502.7|4502.1|4502.7|4502.1|4502.7|4502.1|15
1644207860000|2022-02-07 04:24:20|4502.58|4501.98|4502.08|4501.48|4502.58|4501.98|4502.08|4501.48|45
1644207870000|2022-02-07 04:24:30|4501.95|4501.35|4502.08|4501.48|4502.08|4501.48|4501.83|4501.23|17
1644207880000|2022-02-07 04:24:40|4502.33|4501.73|4502.33|4501.73|4502.33|4501.73|4502.33|4501.73|11
1644207890000|2022-02-07 04:24:50|4502.08|4501.48|4501.83|4501.23|4502.08|4501.48|4501.83|4501.23|16
1644207900000|2022-02-07 04:25:00|4502.08|4501.48|4502.08|4501.48|4502.08|4501.48|4502.08|4501.48|6
1644207910000|2022-02-07 04:25:10|4502.2|4501.6|4502.33|4501.73|4502.33|4501.73|4502.2|4501.6|18
1644207920000|2022-02-07 04:25:20|4502.2|4501.6|4502.33|4501.73|4502.33|4501.73|4502.08|4501.48|19
1644207930000|2022-02-07 04:25:30|||||||||18
1644207940000|2022-02-07 04:25:40|4502.2|4501.6|4502.08|4501.48|4502.2|4501.6|4502.08|4501.48|13
1644207950000|2022-02-07 04:25:50|4502.2|4501.6|4501.83|4501.23|4502.2|4501.6|4501.58|4500.98|27
1644207960000|2022-02-07 04:26:00|4501.58|4500.98|4501.58|4500.98|4501.7|4501.1|4501.58|4500.98|27
1644207970000|2022-02-07 04:26:10|||||||||7
1644207980000|2022-02-07 04:26:20|4501.45|4500.85|4501.08|4500.48|4501.45|4500.85|4501.08|4500.48|31
1644207990000|2022-02-07 04:26:30|4500.95|4500.35|4500.83|4500.23|4500.95|4500.35|4500.83|4500.23|8
1644208000000|2022-02-07 04:26:40|4500.7|4500.1|4500.58|4499.98|4500.83|4500.23|4500.45|4499.85|101
1644208010000|2022-02-07 04:26:50|4500.7|4500.1|4500.58|4499.98|4500.7|4500.1|4500.58|4499.98|19
1644208020000|2022-02-07 04:27:00|4500.83|4500.23|4500.83|4500.23|4500.83|4500.23|4500.7|4500.1|4
1644208030000|2022-02-07 04:27:10|4500.58|4499.98|4500.58|4499.98|4500.58|4499.98|4500.58|4499.98|13
1644208050000|2022-02-07 04:27:30|4500.83|4500.23|4500.58|4499.98|4500.83|4500.23|4500.58|4499.98|9
1644208060000|2022-02-07 04:27:40|4500.7|4500.1|4500.83|4500.23|4500.83|4500.23|4500.7|4500.1|13
1644208070000|2022-02-07 04:27:50|4500.95|4500.35|4500.83|4500.23|4500.95|4500.35|4500.7|4500.1|16
1644208080000|2022-02-07 04:28:00|4500.58|4499.98|4500.58|4499.98|4500.58|4499.98|4500.58|4499.98|9
1644208090000|2022-02-07 04:28:10|||||||||5
1644208100000|2022-02-07 04:28:20|||||||||2
1644208110000|2022-02-07 04:28:30|||||||||1
1644208120000|2022-02-07 04:28:40|4500.7|4500.1|4500.58|4499.98|4500.83|4500.23|4500.58|4499.98|40
1644208130000|2022-02-07 04:28:50|||||||||5
1644208140000|2022-02-07 04:29:00|4500.83|4500.23|4501.08|4500.48|4501.08|4500.48|4500.83|4500.23|56
1644208160000|2022-02-07 04:29:20|||||||||9
1644208170000|2022-02-07 04:29:30|4500.83|4500.23|4500.83|4500.23|4500.83|4500.23|4500.83|4500.23|5
1644208180000|2022-02-07 04:29:40|||||||||3
1644208190000|2022-02-07 04:29:50|4501.08|4500.48|4501.33|4500.73|4501.33|4500.73|4501.08|4500.48|36
1644208200000|2022-02-07 04:30:00|4501.58|4500.98|4502.83|4502.23|4502.83|4502.23|4501.58|4500.98|103
1644208210000|2022-02-07 04:30:10|4502.95|4502.35|4503.33|4502.73|4503.33|4502.73|4502.95|4502.35|25
1644208220000|2022-02-07 04:30:20|4503.2|4502.6|4502.58|4501.98|4503.33|4502.73|4502.08|4501.48|139
1644208230000|2022-02-07 04:30:30|4502.7|4502.1|4502.83|4502.23|4503.08|4502.48|4502.58|4501.98|99
1644208240000|2022-02-07 04:30:40|4503.08|4502.48|4503.2|4502.6|4503.33|4502.73|4502.7|4502.1|58
1644208250000|2022-02-07 04:30:50|4503.08|4502.48|4503.58|4502.98|4503.58|4502.98|4502.95|4502.35|36
1644208260000|2022-02-07 04:31:00|4503.7|4503.1|4503.58|4502.98|4503.83|4503.23|4503.58|4502.98|19
1644208270000|2022-02-07 04:31:10|4503.33|4502.73|4503.08|4502.48|4503.33|4502.73|4502.83|4502.23|31
1644208280000|2022-02-07 04:31:20|4503.2|4502.6|4503.33|4502.73|4503.33|4502.73|4503.08|4502.48|9
1644208290000|2022-02-07 04:31:30|4503.2|4502.6|4503.08|4502.48|4503.2|4502.6|4502.83|4502.23|19
1644208300000|2022-02-07 04:31:40|4502.95|4502.35|4502.7|4502.1|4502.95|4502.35|4502.58|4501.98|14
1644208310000|2022-02-07 04:31:50|4502.83|4502.23|4503.08|4502.48|4503.08|4502.48|4502.83|4502.23|3
1644208320000|2022-02-07 04:32:00|||||||||3
1644208330000|2022-02-07 04:32:10|4502.7|4502.1|4502.83|4502.23|4502.83|4502.23|4502.7|4502.1|10
1644208340000|2022-02-07 04:32:20|||||||||6
1644208350000|2022-02-07 04:32:30|4502.7|4502.1|4503.08|4502.48|4503.08|4502.48|4502.7|4502.1|21
1644208360000|2022-02-07 04:32:40|4502.95|4502.35|4503.08|4502.48|4503.08|4502.48|4502.83|4502.23|26
1644208370000|2022-02-07 04:32:50|4502.95|4502.35|4503.58|4502.98|4503.58|4502.98|4502.83|4502.23|22
1644208380000|2022-02-07 04:33:00|4503.83|4503.23|4503.45|4502.85|4504.33|4503.73|4503.33|4502.73|107
1644208390000|2022-02-07 04:33:10|4503.33|4502.73|4502.95|4502.35|4503.33|4502.73|4502.83|4502.23|26
1644208400000|2022-02-07 04:33:20|4502.83|4502.23|4503.2|4502.6|4503.2|4502.6|4502.83|4502.23|23
1644208410000|2022-02-07 04:33:30|4503.33|4502.73|4502.58|4501.98|4503.33|4502.73|4502.58|4501.98|20
1644208420000|2022-02-07 04:33:40|4502.33|4501.73|4503.08|4502.48|4503.08|4502.48|4502.33|4501.73|34
1644208430000|2022-02-07 04:33:50|4502.83|4502.23|4502.95|4502.35|4502.95|4502.35|4502.83|4502.23|45
1644208440000|2022-02-07 04:34:00|4502.83|4502.23|4503.08|4502.48|4503.08|4502.48|4502.83|4502.23|7
1644208450000|2022-02-07 04:34:10|4503.7|4503.1|4503.58|4502.98|4503.83|4503.23|4503.58|4502.98|61
1644208460000|2022-02-07 04:34:20|4503.7|4503.1|4503.7|4503.1|4503.83|4503.23|4503.7|4503.1|9
1644208470000|2022-02-07 04:34:30|4503.58|4502.98|4504.2|4503.6|4504.33|4503.73|4503.58|4502.98|40
1644208480000|2022-02-07 04:34:40|4504.33|4503.73|4504.08|4503.48|4504.33|4503.73|4504.08|4503.48|12
1644208490000|2022-02-07 04:34:50|4504.33|4503.73|4504.08|4503.48|4504.33|4503.73|4504.08|4503.48|15
1644208500000|2022-02-07 04:35:00|4503.95|4503.35|4503.83|4503.23|4503.95|4503.35|4503.83|4503.23|13
1644208510000|2022-02-07 04:35:10|4503.95|4503.35|4503.83|4503.23|4504.08|4503.48|4503.83|4503.23|13
1644208520000|2022-02-07 04:35:20|4503.7|4503.1|4504.08|4503.48|4504.08|4503.48|4503.7|4503.1|14
1644208530000|2022-02-07 04:35:30|||||||||1
1644208540000|2022-02-07 04:35:40|4504.2|4503.6|4504.33|4503.73|4504.33|4503.73|4504.2|4503.6|3
1644208560000|2022-02-07 04:36:00|||||||||60
1644208570000|2022-02-07 04:36:10|4504.2|4503.6|4504.2|4503.6|4504.2|4503.6|4504.2|4503.6|16
1644208580000|2022-02-07 04:36:20|4504.33|4503.73|4504.58|4503.98|4504.58|4503.98|4504.33|4503.73|15
1644208590000|2022-02-07 04:36:30|4504.83|4504.23|4504.7|4504.1|4504.83|4504.23|4504.58|4503.98|34
1644208600000|2022-02-07 04:36:40|4504.83|4504.23|4504.45|4503.85|4504.83|4504.23|4504.45|4503.85|14
1644208610000|2022-02-07 04:36:50|4504.33|4503.73|4504.33|4503.73|4504.58|4503.98|4504.33|4503.73|12
1644208620000|2022-02-07 04:37:00|4504.45|4503.85|4504.7|4504.1|4504.83|4504.23|4504.45|4503.85|17
1644208630000|2022-02-07 04:37:10|4504.58|4503.98|4504.45|4503.85|4504.58|4503.98|4504.45|4503.85|23
1644208640000|2022-02-07 04:37:20|4504.33|4503.73|4504.33|4503.73|4504.33|4503.73|4504.33|4503.73|0
1644208650000|2022-02-07 04:37:30|4504.08|4503.48|4504.33|4503.73|4504.33|4503.73|4504.08|4503.48|60
1644208660000|2022-02-07 04:37:40|||||||||3
1644208670000|2022-02-07 04:37:50|4504.58|4503.98|4504.45|4503.85|4504.58|4503.98|4504.45|4503.85|11
1644208680000|2022-02-07 04:38:00|4504.58|4503.98|4504.33|4503.73|4504.58|4503.98|4504.33|4503.73|7
1644208690000|2022-02-07 04:38:10|4504.2|4503.6|4504.08|4503.48|4504.2|4503.6|4504.08|4503.48|7
1644208700000|2022-02-07 04:38:20|4503.95|4503.35|4504.2|4503.6|4504.33|4503.73|4503.95|4503.35|20
1644208710000|2022-02-07 04:38:30|4504.08|4503.48|4504.33|4503.73|4504.33|4503.73|4504.08|4503.48|6
1644208720000|2022-02-07 04:38:40|4504.2|4503.6|4504.33|4503.73|4504.33|4503.73|4504.2|4503.6|12
1644208730000|2022-02-07 04:38:50|4504.45|4503.85|4504.58|4503.98|4504.58|4503.98|4504.33|4503.73|18
1644208740000|2022-02-07 04:39:00|||||||||2
1644208750000|2022-02-07 04:39:10|4504.33|4503.73|4504.33|4503.73|4504.33|4503.73|4504.33|4503.73|23
1644208760000|2022-02-07 04:39:20|4504.58|4503.98|4504.58|4503.98|4504.7|4504.1|4504.58|4503.98|12
1644208770000|2022-02-07 04:39:30|4504.45|4503.85|4503.95|4503.35|4504.45|4503.85|4503.95|4503.35|15
1644208780000|2022-02-07 04:39:40|4504.08|4503.48|4504.08|4503.48|4504.08|4503.48|4503.83|4503.23|14
1644208790000|2022-02-07 04:39:50|||||||||2
1644208800000|2022-02-07 04:40:00|4503.95|4503.35|4504.08|4503.48|4504.08|4503.48|4503.83|4503.23|24
1644208810000|2022-02-07 04:40:10|||||||||17
1644208820000|2022-02-07 04:40:20|4504.2|4503.6|4504.33|4503.73|4504.33|4503.73|4504.2|4503.6|0
1644208830000|2022-02-07 04:40:30|4504.08|4503.48|4504.08|4503.48|4504.2|4503.6|4504.08|4503.48|17
1644208850000|2022-02-07 04:40:50|4504.33|4503.73|4504.33|4503.73|4504.33|4503.73|4504.33|4503.73|11
1644208860000|2022-02-07 04:41:00|4504.58|4503.98|4504.83|4504.23|4504.83|4504.23|4504.58|4503.98|35
1644208870000|2022-02-07 04:41:10|4504.95|4504.35|4505.08|4504.48|4505.08|4504.48|4504.83|4504.23|20
1644208880000|2022-02-07 04:41:20|4505.33|4504.73|4505.33|4504.73|4505.33|4504.73|4505.33|4504.73|31
1644208890000|2022-02-07 04:41:30|4505.45|4504.85|4505.33|4504.73|4505.45|4504.85|4505.2|4504.6|51
1644208900000|2022-02-07 04:41:40|4505.08|4504.48|4505.08|4504.48|4505.08|4504.48|4505.08|4504.48|8
1644208910000|2022-02-07 04:41:50|||||||||6
1644208920000|2022-02-07 04:42:00|4505.2|4504.6|4505.58|4504.98|4505.58|4504.98|4505.2|4504.6|11
1644208930000|2022-02-07 04:42:10|4505.45|4504.85|4505.08|4504.48|4505.45|4504.85|4505.08|4504.48|23
1644208940000|2022-02-07 04:42:20|4504.83|4504.23|4504.83|4504.23|4504.83|4504.23|4504.83|4504.23|5
1644208950000|2022-02-07 04:42:30|||||||||2
1644208960000|2022-02-07 04:42:40|4504.58|4503.98|4504.58|4503.98|4504.58|4503.98|4504.58|4503.98|11
1644208970000|2022-02-07 04:42:50|4504.33|4503.73|4504.33|4503.73|4504.33|4503.73|4504.33|4503.73|12
1644208980000|2022-02-07 04:43:00|4504.58|4503.98|4504.33|4503.73|4504.58|4503.98|4504.08|4503.48|41
1644208990000|2022-02-07 04:43:10|4504.2|4503.6|4503.83|4503.23|4504.2|4503.6|4503.83|4503.23|13
1644209000000|2022-02-07 04:43:20|4504.08|4503.48|4504.33|4503.73|4504.33|4503.73|4503.95|4503.35|37
1644209010000|2022-02-07 04:43:30|4504.08|4503.48|4504.08|4503.48|4504.2|4503.6|4504.08|4503.48|4
1644209020000|2022-02-07 04:43:40|4503.95|4503.35|4504.08|4503.48|4504.08|4503.48|4503.95|4503.35|9
1644209030000|2022-02-07 04:43:50|||||||||3
1644209040000|2022-02-07 04:44:00|4504.33|4503.73|4504.08|4503.48|4504.33|4503.73|4504.08|4503.48|24
1644209050000|2022-02-07 04:44:10|4503.95|4503.35|4503.83|4503.23|4503.95|4503.35|4503.83|4503.23|4
1644209060000|2022-02-07 04:44:20|4504.08|4503.48|4504.08|4503.48|4504.08|4503.48|4504.08|4503.48|8
1644209070000|2022-02-07 04:44:30|4503.83|4503.23|4503.83|4503.23|4503.83|4503.23|4503.83|4503.23|17
1644209080000|2022-02-07 04:44:40|4504.08|4503.48|4504.08|4503.48|4504.08|4503.48|4504.08|4503.48|8
1644209090000|2022-02-07 04:44:50|4503.83|4503.23|4503.83|4503.23|4504.08|4503.48|4503.83|4503.23|14
1644209100000|2022-02-07 04:45:00|4504.08|4503.48|4504.33|4503.73|4504.58|4503.98|4504.08|4503.48|40
1644209110000|2022-02-07 04:45:10|||||||||4
1644209140000|2022-02-07 04:45:40|4504.45|4503.85|4504.58|4503.98|4504.58|4503.98|4504.33|4503.73|13
1644209150000|2022-02-07 04:45:50|4504.33|4503.73|4504.33|4503.73|4504.33|4503.73|4504.33|4503.73|29
1644209160000|2022-02-07 04:46:00|4504.58|4503.98|4504.58|4503.98|4504.58|4503.98|4504.58|4503.98|9
1644209180000|2022-02-07 04:46:20|||||||||37
1644209190000|2022-02-07 04:46:30|4504.7|4504.1|4504.58|4503.98|4504.7|4504.1|4504.58|4503.98|9
1644209210000|2022-02-07 04:46:50|4504.7|4504.1|4504.58|4503.98|4504.83|4504.23|4504.58|4503.98|7
1644209220000|2022-02-07 04:47:00|4504.45|4503.85|4504.45|4503.85|4504.45|4503.85|4504.45|4503.85|13
1644209230000|2022-02-07 04:47:10|4504.33|4503.73|4504.33|4503.73|4504.33|4503.73|4504.33|4503.73|1
1644209240000|2022-02-07 04:47:20|4504.58|4503.98|4504.33|4503.73|4504.58|4503.98|4504.33|4503.73|26
1644209250000|2022-02-07 04:47:30|4504.58|4503.98|4504.58|4503.98|4504.58|4503.98|4504.58|4503.98|7
1644209260000|2022-02-07 04:47:40|4504.08|4503.48|4504.33|4503.73|4504.33|4503.73|4504.08|4503.48|55
1644209270000|2022-02-07 04:47:50|||||||||23
1644209280000|2022-02-07 04:48:00|4504.2|4503.6|4504.08|4503.48|4504.2|4503.6|4504.08|4503.48|10
1644209290000|2022-02-07 04:48:10|4503.95|4503.35|4504.08|4503.48|4504.08|4503.48|4503.83|4503.23|25
1644209300000|2022-02-07 04:48:20|||||||||4
1644209310000|2022-02-07 04:48:30|4503.83|4503.23|4503.83|4503.23|4503.83|4503.23|4503.83|4503.23|12
1644209320000|2022-02-07 04:48:40|4504.08|4503.48|4503.83|4503.23|4504.08|4503.48|4503.83|4503.23|24
1644209330000|2022-02-07 04:48:50|4503.7|4503.1|4503.33|4502.73|4503.7|4503.1|4503.08|4502.48|196
1644209340000|2022-02-07 04:49:00|4503.58|4502.98|4503.83|4503.23|4503.83|4503.23|4503.58|4502.98|29
1644209350000|2022-02-07 04:49:10|4504.08|4503.48|4504.08|4503.48|4504.33|4503.73|4504.08|4503.48|26
1644209360000|2022-02-07 04:49:20|||||||||1
1644209370000|2022-02-07 04:49:30|4504.2|4503.6|4504.08|4503.48|4504.2|4503.6|4504.08|4503.48|5
1644209390000|2022-02-07 04:49:50|4504.33|4503.73|4504.2|4503.6|4504.33|4503.73|4504.2|4503.6|14
1644209400000|2022-02-07 04:50:00|4504.33|4503.73|4504.58|4503.98|4504.58|4503.98|4504.2|4503.6|42
1644209410000|2022-02-07 04:50:10|4504.83|4504.23|4504.83|4504.23|4504.83|4504.23|4504.83|4504.23|12
1644209420000|2022-02-07 04:50:20|4504.7|4504.1|4504.58|4503.98|4504.83|4504.23|4504.58|4503.98|26
1644209440000|2022-02-07 04:50:40|||||||||3
1644209450000|2022-02-07 04:50:50|4504.83|4504.23|4504.83|4504.23|4504.83|4504.23|4504.83|4504.23|24
1644209460000|2022-02-07 04:51:00|||||||||2
1644209470000|2022-02-07 04:51:10|||||||||18
1644209480000|2022-02-07 04:51:20|||||||||1
1644209490000|2022-02-07 04:51:30|||||||||4
1644209500000|2022-02-07 04:51:40|4504.08|4503.48|4503.83|4503.23|4504.08|4503.48|4503.58|4502.98|72
1644209510000|2022-02-07 04:51:50|4503.7|4503.1|4503.7|4503.1|4503.83|4503.23|4503.7|4503.1|21
1644209520000|2022-02-07 04:52:00|4503.58|4502.98|4503.33|4502.73|4503.58|4502.98|4503.33|4502.73|29
1644209530000|2022-02-07 04:52:10|4503.08|4502.48|4503.08|4502.48|4503.08|4502.48|4503.08|4502.48|13
1644209540000|2022-02-07 04:52:20|4502.83|4502.23|4502.83|4502.23|4502.83|4502.23|4502.83|4502.23|33
1644209550000|2022-02-07 04:52:30|4502.95|4502.35|4502.95|4502.35|4502.95|4502.35|4502.95|4502.35|1
1644209560000|2022-02-07 04:52:40|4503.08|4502.48|4503.08|4502.48|4503.08|4502.48|4503.08|4502.48|39
1644209570000|2022-02-07 04:52:50|||||||||6
1644209580000|2022-02-07 04:53:00|||||||||3
1644209590000|2022-02-07 04:53:10|4503.2|4502.6|4503.33|4502.73|4503.33|4502.73|4503.2|4502.6|11
1644209600000|2022-02-07 04:53:20|4503.08|4502.48|4503.08|4502.48|4503.2|4502.6|4503.08|4502.48|39
1644209610000|2022-02-07 04:53:30|4503.2|4502.6|4503.08|4502.48|4503.33|4502.73|4503.08|4502.48|41
1644209620000|2022-02-07 04:53:40|4503.2|4502.6|4503.33|4502.73|4503.33|4502.73|4503.08|4502.48|19
1644209630000|2022-02-07 04:53:50|4503.08|4502.48|4503.08|4502.48|4503.08|4502.48|4503.08|4502.48|5
1644209640000|2022-02-07 04:54:00|||||||||5
1644209650000|2022-02-07 04:54:10|4502.83|4502.23|4502.7|4502.1|4502.83|4502.23|4502.58|4501.98|88
1644209660000|2022-02-07 04:54:20|4502.58|4501.98|4502.58|4501.98|4502.58|4501.98|4502.33|4501.73|30
1644209680000|2022-02-07 04:54:40|4502.33|4501.73|4502.33|4501.73|4502.33|4501.73|4502.33|4501.73|55
1644209690000|2022-02-07 04:54:50|4502.2|4501.6|4502.33|4501.73|4502.33|4501.73|4502.2|4501.6|18
1644209700000|2022-02-07 04:55:00|4502.45|4501.85|4502.83|4502.23|4502.83|4502.23|4502.45|4501.85|66
1644209710000|2022-02-07 04:55:10|4502.7|4502.1|4502.58|4501.98|4502.83|4502.23|4502.58|4501.98|20
1644209730000|2022-02-07 04:55:30|||||||||3
1644209740000|2022-02-07 04:55:40|||||||||1
1644209750000|2022-02-07 04:55:50|4502.33|4501.73|4502.33|4501.73|4502.33|4501.73|4502.33|4501.73|17
1644209760000|2022-02-07 04:56:00|4502.58|4501.98|4502.83|4502.23|4502.83|4502.23|4502.58|4501.98|33
1644209770000|2022-02-07 04:56:10|4502.7|4502.1|4502.7|4502.1|4502.7|4502.1|4502.7|4502.1|13
1644209780000|2022-02-07 04:56:20|4502.83|4502.23|4502.83|4502.23|4502.83|4502.23|4502.83|4502.23|0
1644209790000|2022-02-07 04:56:30|4503.08|4502.48|4503.2|4502.6|4503.2|4502.6|4503.08|4502.48|18
1644209800000|2022-02-07 04:56:40|4503.33|4502.73|4503.08|4502.48|4503.33|4502.73|4502.95|4502.35|59
1644209820000|2022-02-07 04:57:00|4503.2|4502.6|4503.33|4502.73|4503.33|4502.73|4503.2|4502.6|30
1644209830000|2022-02-07 04:57:10|4503.2|4502.6|4503.33|4502.73|4503.58|4502.98|4503.2|4502.6|42
1644209850000|2022-02-07 04:57:30|4503.08|4502.48|4503.08|4502.48|4503.08|4502.48|4503.08|4502.48|12
1644209860000|2022-02-07 04:57:40|4503.33|4502.73|4503.33|4502.73|4503.33|4502.73|4503.33|4502.73|4
1644209870000|2022-02-07 04:57:50|4503.2|4502.6|4503.08|4502.48|4503.2|4502.6|4503.08|4502.48|11
1644209880000|2022-02-07 04:58:00|4502.58|4501.98|4502.58|4501.98|4502.58|4501.98|4502.58|4501.98|45
1644209890000|2022-02-07 04:58:10|4502.33|4501.73|4502.33|4501.73|4502.33|4501.73|4502.33|4501.73|14
1644209900000|2022-02-07 04:58:20|4502.2|4501.6|4502.33|4501.73|4502.33|4501.73|4502.08|4501.48|7
1644209910000|2022-02-07 04:58:30|4502.08|4501.48|4502.33|4501.73|4502.33|4501.73|4502.08|4501.48|56
1644209920000|2022-02-07 04:58:40|4502.2|4501.6|4502.2|4501.6|4502.33|4501.73|4502.2|4501.6|12
1644209930000|2022-02-07 04:58:50|4502.33|4501.73|4502.58|4501.98|4502.58|4501.98|4502.33|4501.73|15
1644209940000|2022-02-07 04:59:00|4502.83|4502.23|4502.83|4502.23|4502.83|4502.23|4502.83|4502.23|6
1644209950000|2022-02-07 04:59:10|4503.08|4502.48|4503.08|4502.48|4503.33|4502.73|4503.08|4502.48|20
1644209960000|2022-02-07 04:59:20|4503.2|4502.6|4503.2|4502.6|4503.33|4502.73|4503.2|4502.6|17
1644209970000|2022-02-07 04:59:30|4503.08|4502.48|4503.08|4502.48|4503.08|4502.48|4503.08|4502.48|0
1644209990000|2022-02-07 04:59:50|4502.83|4502.23|4502.83|4502.23|4502.83|4502.23|4502.58|4501.98|23
1644210000000|2022-02-07 05:00:00|4502.95|4502.35|4503.2|4502.6|4503.33|4502.73|4502.95|4502.35|62
1644210010000|2022-02-07 05:00:10|4503.33|4502.73|4502.83|4502.23|4503.33|4502.73|4502.83|4502.23|13
1644210020000|2022-02-07 05:00:20|4502.95|4502.35|4502.83|4502.23|4502.95|4502.35|4502.83|4502.23|8
1644210030000|2022-02-07 05:00:30|4502.95|4502.35|4503.08|4502.48|4503.08|4502.48|4502.95|4502.35|2
1644210040000|2022-02-07 05:00:40|4503.33|4502.73|4503.08|4502.48|4503.33|4502.73|4503.08|4502.48|23
1644210050000|2022-02-07 05:00:50|4503.33|4502.73|4503.08|4502.48|4503.33|4502.73|4503.08|4502.48|26
1644210060000|2022-02-07 05:01:00|4503.2|4502.6|4503.58|4502.98|4503.58|4502.98|4503.2|4502.6|35
1644210070000|2022-02-07 05:01:10|4503.7|4503.1|4503.58|4502.98|4503.83|4503.23|4503.58|4502.98|8
1644210080000|2022-02-07 05:01:20|4503.7|4503.1|4503.08|4502.48|4503.83|4503.23|4503.08|4502.48|54
1644210090000|2022-02-07 05:01:30|4502.83|4502.23|4502.95|4502.35|4503.08|4502.48|4502.83|4502.23|12
1644210100000|2022-02-07 05:01:40|4503.08|4502.48|4502.83|4502.23|4503.08|4502.48|4502.83|4502.23|5
1644210110000|2022-02-07 05:01:50|4502.58|4501.98|4502.58|4501.98|4502.58|4501.98|4502.58|4501.98|8
1644210120000|2022-02-07 05:02:00|4502.7|4502.1|4502.83|4502.23|4502.83|4502.23|4502.58|4501.98|12
1644210130000|2022-02-07 05:02:10|4503.08|4502.48|4502.58|4501.98|4503.08|4502.48|4502.58|4501.98|6
1644210140000|2022-02-07 05:02:20|4502.33|4501.73|4502.33|4501.73|4502.33|4501.73|4502.33|4501.73|11
1644210150000|2022-02-07 05:02:30|4502.2|4501.6|4501.83|4501.23|4502.2|4501.6|4501.83|4501.23|48
1644210160000|2022-02-07 05:02:40|4502.08|4501.48|4501.95|4501.35|4502.08|4501.48|4501.95|4501.35|48
1644210170000|2022-02-07 05:02:50|4501.83|4501.23|4502.08|4501.48|4502.08|4501.48|4501.83|4501.23|9
1644210180000|2022-02-07 05:03:00|4501.83|4501.23|4501.83|4501.23|4502.08|4501.48|4501.83|4501.23|18
1644210190000|2022-02-07 05:03:10|4501.58|4500.98|4500.58|4499.98|4501.58|4500.98|4500.58|4499.98|151
1644210200000|2022-02-07 05:03:20|4500.45|4499.85|4500.83|4500.23|4500.83|4500.23|4500.45|4499.85|28
1644210210000|2022-02-07 05:03:30|4500.7|4500.1|4500.45|4499.85|4500.83|4500.23|4500.45|4499.85|78
1644210220000|2022-02-07 05:03:40|4500.33|4499.73|4500.33|4499.73|4500.33|4499.73|4500.08|4499.48|25
1644210230000|2022-02-07 05:03:50|4500.45|4499.85|4500.2|4499.6|4500.45|4499.85|4500.2|4499.6|81
1644210240000|2022-02-07 05:04:00|4500.08|4499.48|4500.33|4499.73|4500.58|4499.98|4500.08|4499.48|19
1644210250000|2022-02-07 05:04:10|4500.45|4499.85|4500.45|4499.85|4500.45|4499.85|4500.45|4499.85|11
1644210260000|2022-02-07 05:04:20|4500.58|4499.98|4500.58|4499.98|4500.58|4499.98|4500.45|4499.85|3
1644210270000|2022-02-07 05:04:30|4500.45|4499.85|4500.58|4499.98|4500.58|4499.98|4500.45|4499.85|26
1644210280000|2022-02-07 05:04:40|4500.33|4499.73|4500.33|4499.73|4500.33|4499.73|4500.08|4499.48|35
1644210290000|2022-02-07 05:04:50|4500.45|4499.85|4500.45|4499.85|4500.45|4499.85|4500.45|4499.85|22
1644210300000|2022-02-07 05:05:00|4500.58|4499.98|4500.45|4499.85|4500.7|4500.1|4500.45|4499.85|25
1644210310000|2022-02-07 05:05:10|4500.33|4499.73|4500.58|4499.98|4500.58|4499.98|4500.33|4499.73|4
1644210320000|2022-02-07 05:05:20|4500.33|4499.73|4500.2|4499.6|4500.45|4499.85|4500.2|4499.6|16
1644210330000|2022-02-07 05:05:30|4500.08|4499.48|4499.83|4499.23|4500.08|4499.48|4499.7|4499.1|27
1644210340000|2022-02-07 05:05:40|4499.7|4499.1|4500.2|4499.6|4500.33|4499.73|4499.7|4499.1|35
1644210350000|2022-02-07 05:05:50|4500.33|4499.73|4500.33|4499.73|4500.58|4499.98|4500.33|4499.73|10
1644210360000|2022-02-07 05:06:00|4500.45|4499.85|4500.33|4499.73|4500.45|4499.85|4500.33|4499.73|8
1644210370000|2022-02-07 05:06:10|4500.08|4499.48|4500.33|4499.73|4500.33|4499.73|4500.08|4499.48|26
1644210380000|2022-02-07 05:06:20|4500.58|4499.98|4499.58|4498.98|4500.58|4499.98|4499.58|4498.98|54
1644210390000|2022-02-07 05:06:30|4499.83|4499.23|4499.83|4499.23|4499.83|4499.23|4499.7|4499.1|22
1644210400000|2022-02-07 05:06:40|4499.7|4499.1|4500.08|4499.48|4500.08|4499.48|4499.58|4498.98|45
1644210410000|2022-02-07 05:06:50|||||||||14
1644210420000|2022-02-07 05:07:00|||||||||1
1644210430000|2022-02-07 05:07:10|4500.33|4499.73|4500.33|4499.73|4500.33|4499.73|4500.33|4499.73|41
1644210440000|2022-02-07 05:07:20|4500.45|4499.85|4500.83|4500.23|4501.08|4500.48|4500.45|4499.85|58
1644210450000|2022-02-07 05:07:30|4500.58|4499.98|4500.58|4499.98|4500.58|4499.98|4500.58|4499.98|8
1644210460000|2022-02-07 05:07:40|4500.7|4500.1|4500.83|4500.23|4500.83|4500.23|4500.58|4499.98|29
1644210470000|2022-02-07 05:07:50|4500.33|4499.73|4500.58|4499.98|4500.7|4500.1|4500.33|4499.73|68
1644210480000|2022-02-07 05:08:00|4500.7|4500.1|4500.58|4499.98|4500.7|4500.1|4500.58|4499.98|11
1644210490000|2022-02-07 05:08:10|4500.33|4499.73|4500.83|4500.23|4500.83|4500.23|4500.33|4499.73|17
1644210500000|2022-02-07 05:08:20|4500.58|4499.98|4500.58|4499.98|4500.58|4499.98|4500.58|4499.98|5
1644210510000|2022-02-07 05:08:30|4500.7|4500.1|4500.58|4499.98|4500.7|4500.1|4500.58|4499.98|10
1644210520000|2022-02-07 05:08:40|4500.7|4500.1|4500.58|4499.98|4500.83|4500.23|4500.58|4499.98|11
1644210530000|2022-02-07 05:08:50|4500.83|4500.23|4501.2|4500.6|4501.33|4500.73|4500.83|4500.23|17
1644210540000|2022-02-07 05:09:00|4501.33|4500.73|4501.33|4500.73|4501.33|4500.73|4501.2|4500.6|12
1644210550000|2022-02-07 05:09:10|4501.2|4500.6|4501.08|4500.48|4501.33|4500.73|4501.08|4500.48|39
1644210560000|2022-02-07 05:09:20|4500.95|4500.35|4501.58|4500.98|4501.83|4501.23|4500.83|4500.23|26
1644210570000|2022-02-07 05:09:30|||||||||6
1644210580000|2022-02-07 05:09:40|4501.83|4501.23|4501.83|4501.23|4502.33|4501.73|4501.83|4501.23|42
1644210590000|2022-02-07 05:09:50|4501.95|4501.35|4501.95|4501.35|4502.08|4501.48|4501.83|4501.23|14
1644210600000|2022-02-07 05:10:00|4502.08|4501.48|4502.08|4501.48|4502.08|4501.48|4502.08|4501.48|1
1644210610000|2022-02-07 05:10:10|4502.2|4501.6|4502.58|4501.98|4502.58|4501.98|4502.08|4501.48|12
1644210620000|2022-02-07 05:10:20|4502.33|4501.73|4502.33|4501.73|4502.33|4501.73|4502.2|4501.6|6
1644210630000|2022-02-07 05:10:30|4502.2|4501.6|4502.58|4501.98|4502.58|4501.98|4502.2|4501.6|11
1644210640000|2022-02-07 05:10:40|4502.33|4501.73|4502.45|4501.85|4502.45|4501.85|4502.2|4501.6|13
1644210650000|2022-02-07 05:10:50|4502.58|4501.98|4503.95|4503.35|4504.08|4503.48|4502.58|4501.98|140
1644210660000|2022-02-07 05:11:00|4503.83|4503.23|4503.33|4502.73|4503.95|4503.35|4503.2|4502.6|37
1644210670000|2022-02-07 05:11:10|4503.45|4502.85|4503.33|4502.73|4503.58|4502.98|4503.33|4502.73|12
1644210680000|2022-02-07 05:11:20|4503.45|4502.85|4503.7|4503.1|4503.83|4503.23|4503.45|4502.85|4
1644210690000|2022-02-07 05:11:30|4503.58|4502.98|4503.33|4502.73|4503.7|4503.1|4503.33|4502.73|25
1644210700000|2022-02-07 05:11:40|4503.58|4502.98|4503.33|4502.73|4503.58|4502.98|4503.33|4502.73|25
1644210710000|2022-02-07 05:11:50|4503.45|4502.85|4503.83|4503.23|4503.83|4503.23|4503.33|4502.73|32
1644210720000|2022-02-07 05:12:00|4503.58|4502.98|4503.95|4503.35|4503.95|4503.35|4503.33|4502.73|7
1644210730000|2022-02-07 05:12:10|4503.83|4503.23|4503.83|4503.23|4503.95|4503.35|4503.83|4503.23|15
1644210740000|2022-02-07 05:12:20|4504.08|4503.48|4504.08|4503.48|4504.08|4503.48|4503.83|4503.23|6
1644210750000|2022-02-07 05:12:30|4503.83|4503.23|4503.83|4503.23|4503.83|4503.23|4503.83|4503.23|26
1644210760000|2022-02-07 05:12:40|4503.7|4503.1|4503.95|4503.35|4504.08|4503.48|4503.58|4502.98|21
1644210770000|2022-02-07 05:12:50|4504.08|4503.48|4504.08|4503.48|4504.2|4503.6|4504.08|4503.48|8
1644210780000|2022-02-07 05:13:00|4503.95|4503.35|4503.83|4503.23|4504.2|4503.6|4503.83|4503.23|18
1644210790000|2022-02-07 05:13:10|4503.7|4503.1|4503.7|4503.1|4503.83|4503.23|4503.7|4503.1|10
1644210800000|2022-02-07 05:13:20|4503.58|4502.98|4503.58|4502.98|4503.58|4502.98|4503.33|4502.73|12
1644210810000|2022-02-07 05:13:30|4503.7|4503.1|4503.7|4503.1|4503.7|4503.1|4503.7|4503.1|1
1644210820000|2022-02-07 05:13:40|4503.83|4503.23|4503.58|4502.98|4503.83|4503.23|4503.58|4502.98|2
1644210830000|2022-02-07 05:13:50|4503.83|4503.23|4503.83|4503.23|4503.83|4503.23|4503.83|4503.23|3
1644210840000|2022-02-07 05:14:00|4503.7|4503.1|4503.33|4502.73|4503.83|4503.23|4503.33|4502.73|11
1644210850000|2022-02-07 05:14:10|4503.2|4502.6|4503.33|4502.73|4503.33|4502.73|4502.95|4502.35|12
1644210860000|2022-02-07 05:14:20|4503.2|4502.6|4503.45|4502.85|4503.45|4502.85|4503.08|4502.48|6
1644210870000|2022-02-07 05:14:30|4503.33|4502.73|4503.83|4503.23|4503.83|4503.23|4503.33|4502.73|5
1644210880000|2022-02-07 05:14:40|4503.7|4503.1|4503.58|4502.98|4503.83|4503.23|4503.58|4502.98|6
1644210890000|2022-02-07 05:14:50|4503.45|4502.85|4503.7|4503.1|4503.7|4503.1|4503.45|4502.85|18
1644210900000|2022-02-07 05:15:00|4503.83|4503.23|4504.08|4503.48|4504.08|4503.48|4503.83|4503.23|5
1644210910000|2022-02-07 05:15:10|4503.95|4503.35|4504.08|4503.48|4504.08|4503.48|4503.95|4503.35|6
1644210930000|2022-02-07 05:15:30|4503.95|4503.35|4504.08|4503.48|4504.08|4503.48|4503.83|4503.23|23
1644210940000|2022-02-07 05:15:40|4503.95|4503.35|4504.08|4503.48|4504.08|4503.48|4503.95|4503.35|17
1644210950000|2022-02-07 05:15:50|4503.83|4503.23|4503.95|4503.35|4504.08|4503.48|4503.83|4503.23|5
1644210960000|2022-02-07 05:16:00|4504.08|4503.48|4504.08|4503.48|4504.08|4503.48|4504.08|4503.48|9
1644210970000|2022-02-07 05:16:10|4504.2|4503.6|4504.2|4503.6|4504.2|4503.6|4504.2|4503.6|5
1644210980000|2022-02-07 05:16:20|4504.08|4503.48|4504.45|4503.85|4504.58|4503.98|4504.08|4503.48|21
1644210990000|2022-02-07 05:16:30|4504.58|4503.98|4503.83|4503.23|4504.58|4503.98|4503.83|4503.23|21
1644211000000|2022-02-07 05:16:40|4503.58|4502.98|4503.58|4502.98|4503.58|4502.98|4503.58|4502.98|18
1644211010000|2022-02-07 05:16:50|4503.7|4503.1|4503.7|4503.1|4503.7|4503.1|4503.7|4503.1|9
1644211020000|2022-02-07 05:17:00|4503.83|4503.23|4503.83|4503.23|4503.83|4503.23|4503.7|4503.1|0
1644211030000|2022-02-07 05:17:10|4503.7|4503.1|4503.58|4502.98|4503.7|4503.1|4503.58|4502.98|2
1644211040000|2022-02-07 05:17:20|4503.33|4502.73|4503.33|4502.73|4503.33|4502.73|4503.33|4502.73|7
1644211050000|2022-02-07 05:17:30|4503.45|4502.85|4503.83|4503.23|4503.83|4503.23|4503.45|4502.85|12
1644211060000|2022-02-07 05:17:40|4504.08|4503.48|4503.83|4503.23|4504.08|4503.48|4503.7|4503.1|56
1644211070000|2022-02-07 05:17:50|4504.08|4503.48|4504.08|4503.48|4504.08|4503.48|4503.95|4503.35|3
1644211080000|2022-02-07 05:18:00|4503.95|4503.35|4504.08|4503.48|4504.2|4503.6|4503.83|4503.23|3
1644211090000|2022-02-07 05:18:10|4503.95|4503.35|4504.08|4503.48|4504.08|4503.48|4503.83|4503.23|29
1644211100000|2022-02-07 05:18:20|4503.95|4503.35|4503.83|4503.23|4503.95|4503.35|4503.7|4503.1|8
1644211120000|2022-02-07 05:18:40|4503.7|4503.1|4503.83|4503.23|4503.83|4503.23|4503.7|4503.1|7
1644211130000|2022-02-07 05:18:50|4503.7|4503.1|4503.33|4502.73|4503.7|4503.1|4503.33|4502.73|29
1644211140000|2022-02-07 05:19:00|4503.45|4502.85|4503.08|4502.48|4503.45|4502.85|4503.08|4502.48|8
1644211150000|2022-02-07 05:19:10|4502.83|4502.23|4502.33|4501.73|4503.08|4502.48|4502.33|4501.73|32
1644211160000|2022-02-07 05:19:20|4502.58|4501.98|4502.33|4501.73|4502.58|4501.98|4502.33|4501.73|8
1644211170000|2022-02-07 05:19:30|4502.2|4501.6|4502.08|4501.48|4502.2|4501.6|4502.08|4501.48|10
1644211180000|2022-02-07 05:19:40|4501.83|4501.23|4502.08|4501.48|4502.08|4501.48|4501.83|4501.23|29
1644211190000|2022-02-07 05:19:50|4501.95|4501.35|4502.2|4501.6|4502.33|4501.73|4501.95|4501.35|16
1644211200000|2022-02-07 05:20:00|4502.33|4501.73|4502.45|4501.85|4502.58|4501.98|4502.33|4501.73|18
1644211210000|2022-02-07 05:20:10|4502.58|4501.98|4502.08|4501.48|4502.58|4501.98|4501.83|4501.23|37
1644211220000|2022-02-07 05:20:20|4501.95|4501.35|4502.33|4501.73|4502.33|4501.73|4501.95|4501.35|19
1644211230000|2022-02-07 05:20:30|4502.2|4501.6|4501.95|4501.35|4502.33|4501.73|4501.95|4501.35|1
1644211240000|2022-02-07 05:20:40|4502.08|4501.48|4502.33|4501.73|4502.33|4501.73|4501.95|4501.35|10
1644211250000|2022-02-07 05:20:50|4502.2|4501.6|4501.95|4501.35|4502.2|4501.6|4501.83|4501.23|21
1644211260000|2022-02-07 05:21:00|4502.08|4501.48|4501.83|4501.23|4502.08|4501.48|4501.83|4501.23|6
1644211270000|2022-02-07 05:21:10|4501.7|4501.1|4501.33|4500.73|4501.7|4501.1|4501.08|4500.48|37
1644211280000|2022-02-07 05:21:20|4501.2|4500.6|4501.33|4500.73|4501.33|4500.73|4501.08|4500.48|18
1644211290000|2022-02-07 05:21:30|||||||||25
1644211300000|2022-02-07 05:21:40|4501.45|4500.85|4501.83|4501.23|4501.83|4501.23|4501.45|4500.85|18
1644211310000|2022-02-07 05:21:50|4501.95|4501.35|4502.08|4501.48|4502.33|4501.73|4501.95|4501.35|42
1644211320000|2022-02-07 05:22:00|4502.33|4501.73|4501.83|4501.23|4502.33|4501.73|4501.83|4501.23|15
1644211330000|2022-02-07 05:22:10|4501.7|4501.1|4500.33|4499.73|4501.7|4501.1|4500.08|4499.48|91
1644211340000|2022-02-07 05:22:20|4500.45|4499.85|4500.33|4499.73|4500.45|4499.85|4500.33|4499.73|13
1644211350000|2022-02-07 05:22:30|4500.45|4499.85|4500.33|4499.73|4500.58|4499.98|4500.33|4499.73|7
1644211360000|2022-02-07 05:22:40|4500.45|4499.85|4500.58|4499.98|4500.58|4499.98|4500.33|4499.73|12
1644211370000|2022-02-07 05:22:50|4500.83|4500.23|4500.83|4500.23|4500.83|4500.23|4500.83|4500.23|6
1644211380000|2022-02-07 05:23:00|4501.08|4500.48|4500.83|4500.23|4501.08|4500.48|4500.83|4500.23|35
1644211390000|2022-02-07 05:23:10|4500.95|4500.35|4500.83|4500.23|4501.08|4500.48|4500.83|4500.23|4
1644211400000|2022-02-07 05:23:20|||||||||1
1644211410000|2022-02-07 05:23:30|4500.7|4500.1|4500.58|4499.98|4500.7|4500.1|4500.58|4499.98|9
1644211420000|2022-02-07 05:23:40|4500.7|4500.1|4500.7|4500.1|4500.83|4500.23|4500.7|4500.1|8
1644211430000|2022-02-07 05:23:50|4500.83|4500.23|4500.83|4500.23|4500.83|4500.23|4500.7|4500.1|1
1644211440000|2022-02-07 05:24:00|4501.08|4500.48|4501.08|4500.48|4501.08|4500.48|4500.83|4500.23|11
1644211450000|2022-02-07 05:24:10|4500.83|4500.23|4500.83|4500.23|4500.83|4500.23|4500.83|4500.23|21
1644211460000|2022-02-07 05:24:20|4500.95|4500.35|4501.08|4500.48|4501.08|4500.48|4500.95|4500.35|3
1644211470000|2022-02-07 05:24:30|4500.95|4500.35|4500.83|4500.23|4501.08|4500.48|4500.83|4500.23|16
1644211490000|2022-02-07 05:24:50|4500.58|4499.98|4500.83|4500.23|4500.83|4500.23|4500.58|4499.98|44
1644211500000|2022-02-07 05:25:00|4500.7|4500.1|4500.7|4500.1|4500.83|4500.23|4500.58|4499.98|12
1644211510000|2022-02-07 05:25:10|4500.83|4500.23|4500.33|4499.73|4500.83|4500.23|4500.33|4499.73|25
1644211520000|2022-02-07 05:25:20|4500.58|4499.98|4500.83|4500.23|4501.08|4500.48|4500.58|4499.98|25
1644211530000|2022-02-07 05:25:30|4500.7|4500.1|4500.83|4500.23|4500.83|4500.23|4500.58|4499.98|8
1644211540000|2022-02-07 05:25:40|4500.95|4500.35|4500.58|4499.98|4501.08|4500.48|4500.58|4499.98|24
1644211550000|2022-02-07 05:25:50|4500.45|4499.85|4500.45|4499.85|4500.58|4499.98|4500.45|4499.85|3
1644211560000|2022-02-07 05:26:00|4500.58|4499.98|4500.08|4499.48|4500.58|4499.98|4500.08|4499.48|37
1644211570000|2022-02-07 05:26:10|4499.95|4499.35|4500.08|4499.48|4500.08|4499.48|4499.95|4499.35|27
1644211580000|2022-02-07 05:26:20|4499.95|4499.35|4500.08|4499.48|4500.08|4499.48|4499.95|4499.35|22
1644211590000|2022-02-07 05:26:30|4499.95|4499.35|4499.83|4499.23|4499.95|4499.35|4499.83|4499.23|31
1644211600000|2022-02-07 05:26:40|4499.7|4499.1|4499.58|4498.98|4499.83|4499.23|4499.45|4498.85|56
1644211610000|2022-02-07 05:26:50|4499.45|4498.85|4499.58|4498.98|4499.58|4498.98|4499.45|4498.85|17
1644211620000|2022-02-07 05:27:00|4499.83|4499.23|4499.83|4499.23|4499.83|4499.23|4499.58|4498.98|120
1644211630000|2022-02-07 05:27:10|4499.58|4498.98|4499.83|4499.23|4499.83|4499.23|4499.58|4498.98|26
1644211640000|2022-02-07 05:27:20|4499.7|4499.1|4499.58|4498.98|4499.7|4499.1|4499.58|4498.98|16
1644211650000|2022-02-07 05:27:30|4499.7|4499.1|4499.83|4499.23|4499.83|4499.23|4499.58|4498.98|25
1644211660000|2022-02-07 05:27:40|4500.08|4499.48|4500.08|4499.48|4500.08|4499.48|4499.95|4499.35|9
1644211680000|2022-02-07 05:28:00|4499.83|4499.23|4499.33|4498.73|4499.83|4499.23|4499.33|4498.73|34
1644211690000|2022-02-07 05:28:10|4499.58|4498.98|4499.58|4498.98|4499.58|4498.98|4499.33|4498.73|42
1644211700000|2022-02-07 05:28:20|4499.45|4498.85|4500.08|4499.48|4500.08|4499.48|4499.45|4498.85|43
1644211710000|2022-02-07 05:28:30|4500.33|4499.73|4500.33|4499.73|4500.33|4499.73|4500.33|4499.73|21
1644211720000|2022-02-07 05:28:40|4500.08|4499.48|4500.08|4499.48|4500.08|4499.48|4500.08|4499.48|46
1644211730000|2022-02-07 05:28:50|||||||||6
1644211750000|2022-02-07 05:29:10|4500.2|4499.6|4500.33|4499.73|4500.33|4499.73|4500.2|4499.6|9
1644211760000|2022-02-07 05:29:20|4499.7|4499.1|4499.33|4498.73|4499.7|4499.1|4499.33|4498.73|48
1644211770000|2022-02-07 05:29:30|4499.58|4498.98|4499.45|4498.85|4499.58|4498.98|4499.45|4498.85|23
1644211780000|2022-02-07 05:29:40|4499.58|4498.98|4499.58|4498.98|4499.58|4498.98|4499.58|4498.98|2
1644211790000|2022-02-07 05:29:50|4499.45|4498.85|4498.08|4497.48|4499.58|4498.98|4497.33|4496.73|300
1644211800000|2022-02-07 05:30:00|4497.95|4497.35|4497.83|4497.23|4498.33|4497.73|4497.58|4496.98|98
1644211810000|2022-02-07 05:30:10|4497.95|4497.35|4497.58|4496.98|4497.95|4497.35|4497.45|4496.85|69
1644211820000|2022-02-07 05:30:20|4497.7|4497.1|4498.08|4497.48|4498.08|4497.48|4497.58|4496.98|10
1644211830000|2022-02-07 05:30:30|4498.2|4497.6|4498.2|4497.6|4498.83|4498.23|4498.2|4497.6|108
1644211840000|2022-02-07 05:30:40|4498.33|4497.73|4498.33|4497.73|4498.58|4497.98|4498.33|4497.73|16
1644211850000|2022-02-07 05:30:50|4498.45|4497.85|4498.83|4498.23|4498.83|4498.23|4498.33|4497.73|20
1644211860000|2022-02-07 05:31:00|4498.7|4498.1|4498.83|4498.23|4498.83|4498.23|4498.58|4497.98|24
1644211870000|2022-02-07 05:31:10|4498.33|4497.73|4499.33|4498.73|4499.45|4498.85|4498.33|4497.73|64
1644211880000|2022-02-07 05:31:20|4499.58|4498.98|4499.7|4499.1|4499.83|4499.23|4499.58|4498.98|35
1644211890000|2022-02-07 05:31:30|4499.83|4499.23|4499.83|4499.23|4499.83|4499.23|4499.58|4498.98|10
1644211900000|2022-02-07 05:31:40|4500.08|4499.48|4500.2|4499.6|4500.33|4499.73|4500.08|4499.48|20
1644211910000|2022-02-07 05:31:50|4500.08|4499.48|4499.95|4499.35|4500.2|4499.6|4499.83|4499.23|22
1644211920000|2022-02-07 05:32:00|4499.83|4499.23|4500.08|4499.48|4500.08|4499.48|4499.83|4499.23|10
1644211930000|2022-02-07 05:32:10|4500.33|4499.73|4500.33|4499.73|4500.33|4499.73|4500.33|4499.73|5
1644211940000|2022-02-07 05:32:20|4500.58|4499.98|4500.83|4500.23|4500.83|4500.23|4500.58|4499.98|43
1644211950000|2022-02-07 05:32:30|4501.08|4500.48|4501.08|4500.48|4501.33|4500.73|4501.08|4500.48|31
1644211960000|2022-02-07 05:32:40|4501.2|4500.6|4501.08|4500.48|4501.2|4500.6|4501.08|4500.48|12
1644211970000|2022-02-07 05:32:50|4500.95|4500.35|4501.08|4500.48|4501.08|4500.48|4500.95|4500.35|32
1644211980000|2022-02-07 05:33:00|||||||||12
1644211990000|2022-02-07 05:33:10|4500.83|4500.23|4500.83|4500.23|4500.83|4500.23|4500.58|4499.98|32
1644212000000|2022-02-07 05:33:20|4501.08|4500.48|4501.08|4500.48|4501.08|4500.48|4500.95|4500.35|14
1644212010000|2022-02-07 05:33:30|4501.2|4500.6|4501.08|4500.48|4501.2|4500.6|4500.95|4500.35|18
1644212020000|2022-02-07 05:33:40|4501.2|4500.6|4501.08|4500.48|4501.33|4500.73|4501.08|4500.48|24
1644212030000|2022-02-07 05:33:50|||||||||4
1644212040000|2022-02-07 05:34:00|4501.33|4500.73|4501.58|4500.98|4501.83|4501.23|4501.33|4500.73|50
1644212050000|2022-02-07 05:34:10|4501.45|4500.85|4501.7|4501.1|4501.7|4501.1|4501.45|4500.85|16
1644212060000|2022-02-07 05:34:20|4501.83|4501.23|4501.58|4500.98|4501.83|4501.23|4501.33|4500.73|31
1644212070000|2022-02-07 05:34:30|4501.45|4500.85|4501.58|4500.98|4501.83|4501.23|4501.33|4500.73|2
1644212080000|2022-02-07 05:34:40|4501.7|4501.1|4501.7|4501.1|4501.83|4501.23|4501.7|4501.1|9
1644212090000|2022-02-07 05:34:50|4501.83|4501.23|4501.83|4501.23|4501.83|4501.23|4501.83|4501.23|7
1644212100000|2022-02-07 05:35:00|4501.58|4500.98|4501.83|4501.23|4501.83|4501.23|4501.58|4500.98|9
1644212110000|2022-02-07 05:35:10|4501.95|4501.35|4502.08|4501.48|4502.2|4501.6|4501.95|4501.35|16
1644212120000|2022-02-07 05:35:20|||||||||17
1644212130000|2022-02-07 05:35:30|4501.95|4501.35|4501.83|4501.23|4501.95|4501.35|4501.83|4501.23|2
1644212140000|2022-02-07 05:35:40|4501.7|4501.1|4501.08|4500.48|4501.83|4501.23|4501.08|4500.48|34
1644212150000|2022-02-07 05:35:50|4500.83|4500.23|4500.7|4500.1|4500.95|4500.35|4500.7|4500.1|44
1644212160000|2022-02-07 05:36:00|4500.83|4500.23|4500.83|4500.23|4501.08|4500.48|4500.83|4500.23|26
1644212170000|2022-02-07 05:36:10|4500.58|4499.98|4501.33|4500.73|4501.33|4500.73|4500.58|4499.98|30
1644212180000|2022-02-07 05:36:20|4501.08|4500.48|4501.08|4500.48|4501.2|4500.6|4500.95|4500.35|15
1644212190000|2022-02-07 05:36:30|4501.33|4500.73|4501.08|4500.48|4501.33|4500.73|4500.95|4500.35|25
1644212210000|2022-02-07 05:36:50|4501.2|4500.6|4501.08|4500.48|4501.33|4500.73|4501.08|4500.48|13
1644212220000|2022-02-07 05:37:00|4500.95|4500.35|4500.83|4500.23|4501.2|4500.6|4500.83|4500.23|20
1644212230000|2022-02-07 05:37:10|4500.95|4500.35|4500.95|4500.35|4500.95|4500.35|4500.83|4500.23|2
1644212240000|2022-02-07 05:37:20|4501.08|4500.48|4501.33|4500.73|4501.33|4500.73|4501.08|4500.48|28
1644212250000|2022-02-07 05:37:30|4501.2|4500.6|4501.33|4500.73|4501.58|4500.98|4501.2|4500.6|28
1644212260000|2022-02-07 05:37:40|4501.08|4500.48|4501.33|4500.73|4501.33|4500.73|4501.08|4500.48|22
1644212270000|2022-02-07 05:37:50|||||||||1
1644212280000|2022-02-07 05:38:00|4501.45|4500.85|4501.7|4501.1|4501.7|4501.1|4501.45|4500.85|9
1644212290000|2022-02-07 05:38:10|4501.58|4500.98|4501.83|4501.23|4501.83|4501.23|4501.58|4500.98|15
1644212300000|2022-02-07 05:38:20|4502.08|4501.48|4502.08|4501.48|4502.08|4501.48|4502.08|4501.48|1
1644212310000|2022-02-07 05:38:30|4501.83|4501.23|4501.83|4501.23|4501.83|4501.23|4501.83|4501.23|33
1644212340000|2022-02-07 05:39:00|4502.08|4501.48|4501.95|4501.35|4502.08|4501.48|4501.83|4501.23|29
1644212350000|2022-02-07 05:39:10|4502.08|4501.48|4502.08|4501.48|4502.08|4501.48|4501.83|4501.23|6
1644212360000|2022-02-07 05:39:20|||||||||14
1644212370000|2022-02-07 05:39:30|4501.83|4501.23|4501.83|4501.23|4501.83|4501.23|4501.83|4501.23|31
1644212380000|2022-02-07 05:39:40|||||||||3
1644212390000|2022-02-07 05:39:50|||||||||4
1644212400000|2022-02-07 05:40:00|4501.58|4500.98|4501.08|4500.48|4501.58|4500.98|4500.45|4499.85|103
1644212410000|2022-02-07 05:40:10|4500.83|4500.23|4500.83|4500.23|4500.83|4500.23|4500.58|4499.98|10
1644212420000|2022-02-07 05:40:20|4500.7|4500.1|4500.83|4500.23|4500.83|4500.23|4500.58|4499.98|23
1644212430000|2022-02-07 05:40:30|4500.7|4500.1|4500.58|4499.98|4500.7|4500.1|4500.58|4499.98|2
1644212440000|2022-02-07 05:40:40|4500.7|4500.1|4500.58|4499.98|4500.83|4500.23|4500.58|4499.98|22
1644212450000|2022-02-07 05:40:50|4500.7|4500.1|4500.2|4499.6|4500.7|4500.1|4500.08|4499.48|25
1644212460000|2022-02-07 05:41:00|4500.08|4499.48|4500.2|4499.6|4500.33|4499.73|4500.08|4499.48|5
1644212470000|2022-02-07 05:41:10|4500.33|4499.73|4500.08|4499.48|4500.58|4499.98|4500.08|4499.48|17
1644212480000|2022-02-07 05:41:20|4500.2|4499.6|4499.7|4499.1|4500.2|4499.6|4499.58|4498.98|46
1644212490000|2022-02-07 05:41:30|4499.83|4499.23|4499.83|4499.23|4500.08|4499.48|4499.83|4499.23|36
1644212500000|2022-02-07 05:41:40|4500.08|4499.48|4500.08|4499.48|4500.08|4499.48|4499.95|4499.35|14
1644212510000|2022-02-07 05:41:50|4499.95|4499.35|4499.83|4499.23|4500.08|4499.48|4499.83|4499.23|3
1644212520000|2022-02-07 05:42:00|4499.95|4499.35|4500.08|4499.48|4500.08|4499.48|4499.83|4499.23|6
1644212530000|2022-02-07 05:42:10|||||||||8
1644212540000|2022-02-07 05:42:20|4499.95|4499.35|4499.83|4499.23|4500.08|4499.48|4499.83|4499.23|18
1644212550000|2022-02-07 05:42:30|4499.7|4499.1|4499.45|4498.85|4499.7|4499.1|4498.95|4498.35|55
1644212560000|2022-02-07 05:42:40|4499.58|4498.98|4499.33|4498.73|4499.58|4498.98|4499.33|4498.73|10
1644212570000|2022-02-07 05:42:50|4499.7|4499.1|4499.7|4499.1|4499.7|4499.1|4499.58|4498.98|29
1644212580000|2022-02-07 05:43:00|4499.83|4499.23|4498.95|4498.35|4499.83|4499.23|4498.83|4498.23|28
1644212590000|2022-02-07 05:43:10|4498.83|4498.23|4498.33|4497.73|4498.95|4498.35|4498.2|4497.6|110
1644212600000|2022-02-07 05:43:20|4498.2|4497.6|4498.58|4497.98|4498.83|4498.23|4498.2|4497.6|45
1644212610000|2022-02-07 05:43:30|||||||||17
1644212620000|2022-02-07 05:43:40|4498.33|4497.73|4498.58|4497.98|4498.58|4497.98|4498.33|4497.73|27
1644212630000|2022-02-07 05:43:50|4498.33|4497.73|4498.58|4497.98|4498.58|4497.98|4498.33|4497.73|28
1644212640000|2022-02-07 05:44:00|4498.7|4498.1|4498.83|4498.23|4498.83|4498.23|4498.58|4497.98|1
1644212650000|2022-02-07 05:44:10|4499.08|4498.48|4498.83|4498.23|4499.08|4498.48|4498.83|4498.23|18
1644212670000|2022-02-07 05:44:30|4498.95|4498.35|4498.83|4498.23|4499.08|4498.48|4498.83|4498.23|19
1644212680000|2022-02-07 05:44:40|4498.95|4498.35|4499.7|4499.1|4499.7|4499.1|4498.83|4498.23|33
1644212690000|2022-02-07 05:44:50|4499.58|4498.98|4499.95|4499.35|4499.95|4499.35|4499.58|4498.98|23
1644212700000|2022-02-07 05:45:00|4500.08|4499.48|4499.45|4498.85|4500.08|4499.48|4499.45|4498.85|41
1644212710000|2022-02-07 05:45:10|4499.58|4498.98|4499.08|4498.48|4499.58|4498.98|4499.08|4498.48|15
1644212730000|2022-02-07 05:45:30|4498.95|4498.35|4498.58|4497.98|4498.95|4498.35|4498.58|4497.98|11
1644212740000|2022-02-07 05:45:40|4498.33|4497.73|4498.45|4497.85|4498.58|4497.98|4498.33|4497.73|17
1644212750000|2022-02-07 05:45:50|4498.58|4497.98|4498.58|4497.98|4498.58|4497.98|4498.58|4497.98|0
1644212760000|2022-02-07 05:46:00|4498.7|4498.1|4498.83|4498.23|4498.95|4498.35|4498.58|4497.98|19
1644212770000|2022-02-07 05:46:10|4498.58|4497.98|4498.33|4497.73|4498.58|4497.98|4498.33|4497.73|26
1644212780000|2022-02-07 05:46:20|4498.08|4497.48|4497.95|4497.35|4498.2|4497.6|4497.95|4497.35|18
1644212790000|2022-02-07 05:46:30|4497.83|4497.23|4498.08|4497.48|4498.08|4497.48|4497.7|4497.1|4
1644212800000|2022-02-07 05:46:40|4497.95|4497.35|4498.08|4497.48|4498.08|4497.48|4497.95|4497.35|8
1644212810000|2022-02-07 05:46:50|4498.33|4497.73|4498.58|4497.98|4498.58|4497.98|4498.33|4497.73|41
1644212820000|2022-02-07 05:47:00|4498.83|4498.23|4499.08|4498.48|4499.08|4498.48|4498.83|4498.23|29
1644212830000|2022-02-07 05:47:10|4498.83|4498.23|4499.2|4498.6|4499.33|4498.73|4498.83|4498.23|39
1644212840000|2022-02-07 05:47:20|4499.33|4498.73|4499.33|4498.73|4499.45|4498.85|4499.33|4498.73|17
1644212850000|2022-02-07 05:47:30|4499.45|4498.85|4499.33|4498.73|4499.58|4498.98|4499.33|4498.73|36
1644212860000|2022-02-07 05:47:40|4499.08|4498.48|4499.08|4498.48|4499.08|4498.48|4499.08|4498.48|18
1644212870000|2022-02-07 05:47:50|4498.83|4498.23|4498.83|4498.23|4498.83|4498.23|4498.83|4498.23|3
1644212880000|2022-02-07 05:48:00|4498.95|4498.35|4498.83|4498.23|4499.08|4498.48|4498.58|4497.98|16
1644212890000|2022-02-07 05:48:10|4499.08|4498.48|4499.33|4498.73|4499.33|4498.73|4499.08|4498.48|22
1644212900000|2022-02-07 05:48:20|4499.58|4498.98|4499.83|4499.23|4499.83|4499.23|4499.58|4498.98|33
1644212910000|2022-02-07 05:48:30|4499.95|4499.35|4499.83|4499.23|4500.08|4499.48|4499.83|4499.23|6
1644212920000|2022-02-07 05:48:40|4500.08|4499.48|4500.08|4499.48|4500.08|4499.48|4500.08|4499.48|4
1644212930000|2022-02-07 05:48:50|4499.83|4499.23|4499.83|4499.23|4499.83|4499.23|4499.83|4499.23|37
1644212940000|2022-02-07 05:49:00|4499.95|4499.35|4500.08|4499.48|4500.08|4499.48|4499.83|4499.23|12
1644212950000|2022-02-07 05:49:10|4500.33|4499.73|4500.33|4499.73|4500.58|4499.98|4500.33|4499.73|28
1644212960000|2022-02-07 05:49:20|4500.08|4499.48|4500.08|4499.48|4500.2|4499.6|4500.08|4499.48|11
1644212970000|2022-02-07 05:49:30|4499.83|4499.23|4499.58|4498.98|4499.83|4499.23|4499.58|4498.98|14
1644212980000|2022-02-07 05:49:40|4499.7|4499.1|4499.83|4499.23|4499.83|4499.23|4499.58|4498.98|3
1644212990000|2022-02-07 05:49:50|4499.7|4499.1|4500.2|4499.6|4500.2|4499.6|4499.7|4499.1|29
1644213000000|2022-02-07 05:50:00|4500.08|4499.48|4500.33|4499.73|4500.58|4499.98|4500.08|4499.48|8
1644213010000|2022-02-07 05:50:10|4500.08|4499.48|4500.08|4499.48|4500.2|4499.6|4500.08|4499.48|26
1644213020000|2022-02-07 05:50:20|4499.83|4499.23|4499.58|4498.98|4499.83|4499.23|4499.58|4498.98|42
1644213030000|2022-02-07 05:50:30|4499.7|4499.1|4499.58|4498.98|4499.7|4499.1|4499.58|4498.98|15
1644213040000|2022-02-07 05:50:40|4499.45|4498.85|4499.08|4498.48|4499.45|4498.85|4498.83|4498.23|19
1644213050000|2022-02-07 05:50:50|4498.95|4498.35|4499.08|4498.48|4499.08|4498.48|4498.95|4498.35|35
1644213060000|2022-02-07 05:51:00|4498.95|4498.35|4499.7|4499.1|4499.7|4499.1|4498.95|4498.35|30
1644213070000|2022-02-07 05:51:10|4499.83|4499.23|4499.95|4499.35|4500.33|4499.73|4499.83|4499.23|20
1644213080000|2022-02-07 05:51:20|4500.08|4499.48|4499.95|4499.35|4500.2|4499.6|4499.95|4499.35|5
1644213090000|2022-02-07 05:51:30|4499.83|4499.23|4499.83|4499.23|4499.83|4499.23|4499.7|4499.1|9
1644213100000|2022-02-07 05:51:40|4499.7|4499.1|4499.58|4498.98|4500.08|4499.48|4499.58|4498.98|48
1644213110000|2022-02-07 05:51:50|4499.45|4498.85|4499.58|4498.98|4499.58|4498.98|4499.45|4498.85|11
1644213120000|2022-02-07 05:52:00|4499.33|4498.73|4498.83|4498.23|4499.33|4498.73|4498.58|4497.98|35
1644213130000|2022-02-07 05:52:10|4498.7|4498.1|4499.08|4498.48|4499.08|4498.48|4498.7|4498.1|15
1644213140000|2022-02-07 05:52:20|4499.2|4498.6|4499.58|4498.98|4499.58|4498.98|4499.08|4498.48|18
1644213150000|2022-02-07 05:52:30|4499.7|4499.1|4499.33|4498.73|4499.83|4499.23|4499.33|4498.73|28
1644213160000|2022-02-07 05:52:40|4499.45|4498.85|4499.58|4498.98|4499.58|4498.98|4499.45|4498.85|0
1644213170000|2022-02-07 05:52:50|4499.7|4499.1|4499.58|4498.98|4499.83|4499.23|4499.58|4498.98|3
1644213180000|2022-02-07 05:53:00|4499.7|4499.1|4499.58|4498.98|4499.83|4499.23|4499.58|4498.98|14
1644213190000|2022-02-07 05:53:10|4499.45|4498.85|4499.7|4499.1|4499.7|4499.1|4499.33|4498.73|32
1644213200000|2022-02-07 05:53:20|4499.83|4499.23|4499.58|4498.98|4499.83|4499.23|4499.33|4498.73|15
1644213210000|2022-02-07 05:53:30|4499.45|4498.85|4499.33|4498.73|4499.45|4498.85|4499.33|4498.73|30
1644213220000|2022-02-07 05:53:40|4499.58|4498.98|4500.2|4499.6|4500.2|4499.6|4499.58|4498.98|46
1644213230000|2022-02-07 05:53:50|4500.33|4499.73|4500.83|4500.23|4500.83|4500.23|4500.33|4499.73|35
1644213240000|2022-02-07 05:54:00|4500.58|4499.98|4501.08|4500.48|4501.08|4500.48|4500.58|4499.98|29
1644213250000|2022-02-07 05:54:10|4500.95|4500.35|4501.2|4500.6|4501.45|4500.85|4500.95|4500.35|100
1644213260000|2022-02-07 05:54:20|4500.95|4500.35|4501.08|4500.48|4501.2|4500.6|4500.95|4500.35|11
1644213270000|2022-02-07 05:54:30|4500.83|4500.23|4500.58|4499.98|4500.83|4500.23|4500.58|4499.98|20
1644213280000|2022-02-07 05:54:40|4500.7|4500.1|4500.58|4499.98|4500.83|4500.23|4500.58|4499.98|11
1644213290000|2022-02-07 05:54:50|4500.83|4500.23|4500.83|4500.23|4500.83|4500.23|4500.7|4500.1|20
1644213300000|2022-02-07 05:55:00|4500.7|4500.1|4500.83|4500.23|4500.83|4500.23|4500.45|4499.85|26
1644213310000|2022-02-07 05:55:10|4500.7|4500.1|4500.7|4500.1|4500.7|4500.1|4500.58|4499.98|18
1644213320000|2022-02-07 05:55:20|4500.83|4500.23|4501.33|4500.73|4501.33|4500.73|4500.83|4500.23|26
1644213330000|2022-02-07 05:55:30|4501.08|4500.48|4501.08|4500.48|4501.08|4500.48|4501.08|4500.48|7
1644213340000|2022-02-07 05:55:40|4500.83|4500.23|4501.08|4500.48|4501.08|4500.48|4500.83|4500.23|35
1644213350000|2022-02-07 05:55:50|4500.95|4500.35|4500.83|4500.23|4501.08|4500.48|4500.83|4500.23|5
1644213360000|2022-02-07 05:56:00|4500.95|4500.35|4500.83|4500.23|4500.95|4500.35|4500.7|4500.1|1
1644213370000|2022-02-07 05:56:10|4501.08|4500.48|4500.83|4500.23|4501.08|4500.48|4500.83|4500.23|20
1644213380000|2022-02-07 05:56:20|4500.95|4500.35|4500.83|4500.23|4501.08|4500.48|4500.83|4500.23|7
1644213390000|2022-02-07 05:56:30|4500.95|4500.35|4500.33|4499.73|4500.95|4500.35|4500.33|4499.73|35
1644213400000|2022-02-07 05:56:40|4500.08|4499.48|4500.08|4499.48|4500.08|4499.48|4500.08|4499.48|11
1644213410000|2022-02-07 05:56:50|4499.83|4499.23|4499.58|4498.98|4499.95|4499.35|4499.58|4498.98|21
1644213420000|2022-02-07 05:57:00|4499.83|4499.23|4499.58|4498.98|4499.83|4499.23|4499.2|4498.6|35
1644213430000|2022-02-07 05:57:10|4499.7|4499.1|4499.7|4499.1|4499.7|4499.1|4499.58|4498.98|25
1644213440000|2022-02-07 05:57:20|4499.83|4499.23|4499.95|4499.35|4499.95|4499.35|4499.7|4499.1|3
1644213450000|2022-02-07 05:57:30|4500.08|4499.48|4500.2|4499.6|4500.33|4499.73|4500.08|4499.48|21
1644213460000|2022-02-07 05:57:40|4500.33|4499.73|4499.83|4499.23|4500.33|4499.73|4499.83|4499.23|18
1644213470000|2022-02-07 05:57:50|||||||||1
1644213480000|2022-02-07 05:58:00|4499.7|4499.1|4500.2|4499.6|4500.2|4499.6|4499.7|4499.1|37
1644213490000|2022-02-07 05:58:10|4500.33|4499.73|4500.08|4499.48|4500.33|4499.73|4500.08|4499.48|8
1644213500000|2022-02-07 05:58:20|4500.2|4499.6|4500.33|4499.73|4500.33|4499.73|4500.2|4499.6|3
1644213510000|2022-02-07 05:58:30|4500.58|4499.98|4500.83|4500.23|4500.83|4500.23|4500.58|4499.98|13
1644213520000|2022-02-07 05:58:40|4500.95|4500.35|4501.83|4501.23|4501.83|4501.23|4500.95|4500.35|62
1644213530000|2022-02-07 05:58:50|4501.58|4500.98|4501.08|4500.48|4501.58|4500.98|4501.08|4500.48|38
1644213540000|2022-02-07 05:59:00|4500.7|4500.1|4500.83|4500.23|4500.83|4500.23|4500.33|4499.73|18
1644213550000|2022-02-07 05:59:10|4501.33|4500.73|4501.08|4500.48|4501.33|4500.73|4501.08|4500.48|10
1644213560000|2022-02-07 05:59:20|4501.2|4500.6|4501.2|4500.6|4501.33|4500.73|4500.83|4500.23|17
1644213570000|2022-02-07 05:59:30|4501.33|4500.73|4501.33|4500.73|4501.33|4500.73|4501.33|4500.73|2
1644213580000|2022-02-07 05:59:40|4501.2|4500.6|4501.45|4500.85|4501.58|4500.98|4501.2|4500.6|28
1644213590000|2022-02-07 05:59:50|4501.33|4500.73|4502.08|4501.48|4502.2|4501.6|4501.33|4500.73|128
1644213600000|2022-02-07 06:00:00|4502.45|4501.85|4503.2|4502.6|4503.33|4502.73|4502.2|4501.6|212
1644213610000|2022-02-07 06:00:10|4503.33|4502.73|4502.7|4502.1|4503.45|4502.85|4502.58|4501.98|143
1644213620000|2022-02-07 06:00:20|4502.83|4502.23|4502.83|4502.23|4502.95|4502.35|4502.58|4501.98|34
1644213630000|2022-02-07 06:00:30|4502.58|4501.98|4502.33|4501.73|4502.58|4501.98|4502.33|4501.73|12
1644213640000|2022-02-07 06:00:40|4502.45|4501.85|4502.58|4501.98|4502.58|4501.98|4502.45|4501.85|14
1644213650000|2022-02-07 06:00:50|4502.45|4501.85|4502.58|4501.98|4502.83|4502.23|4502.45|4501.85|8
1644213660000|2022-02-07 06:01:00|4502.7|4502.1|4502.95|4502.35|4503.08|4502.48|4502.7|4502.1|14
1644213670000|2022-02-07 06:01:10|4503.08|4502.48|4502.58|4501.98|4503.08|4502.48|4502.45|4501.85|20
1644213680000|2022-02-07 06:01:20|4502.33|4501.73|4502.33|4501.73|4502.33|4501.73|4502.33|4501.73|7
1644213690000|2022-02-07 06:01:30|4502.45|4501.85|4502.33|4501.73|4502.45|4501.85|4502.33|4501.73|22
1644213700000|2022-02-07 06:01:40|4502.45|4501.85|4501.7|4501.1|4502.58|4501.98|4501.7|4501.1|23
1644213710000|2022-02-07 06:01:50|4501.83|4501.23|4502.33|4501.73|4502.33|4501.73|4501.83|4501.23|8
1644213720000|2022-02-07 06:02:00|4502.58|4501.98|4502.45|4501.85|4502.58|4501.98|4502.33|4501.73|28
1644213730000|2022-02-07 06:02:10|4502.58|4501.98|4502.33|4501.73|4502.58|4501.98|4501.95|4501.35|11
1644213740000|2022-02-07 06:02:20|4502.58|4501.98|4503.08|4502.48|4503.08|4502.48|4502.58|4501.98|17
1644213750000|2022-02-07 06:02:30|4502.95|4502.35|4502.45|4501.85|4502.95|4502.35|4502.45|4501.85|34
1644213760000|2022-02-07 06:02:40|4502.58|4501.98|4502.83|4502.23|4502.83|4502.23|4502.33|4501.73|6
1644213770000|2022-02-07 06:02:50|4502.95|4502.35|4503.83|4503.23|4504.08|4503.48|4502.95|4502.35|122
1644213780000|2022-02-07 06:03:00|4503.7|4503.1|4502.58|4501.98|4504.33|4503.73|4502.58|4501.98|127
1644213790000|2022-02-07 06:03:10|4502.08|4501.48|4503.08|4502.48|4503.08|4502.48|4502.08|4501.48|58
1644213800000|2022-02-07 06:03:20|4503.33|4502.73|4503.45|4502.85|4503.58|4502.98|4503.33|4502.73|11
1644213810000|2022-02-07 06:03:30|4503.33|4502.73|4502.7|4502.1|4503.45|4502.85|4502.7|4502.1|7
1644213820000|2022-02-07 06:03:40|4502.58|4501.98|4502.7|4502.1|4502.7|4502.1|4502.58|4501.98|8
1644213830000|2022-02-07 06:03:50|4502.83|4502.23|4502.7|4502.1|4502.83|4502.23|4502.7|4502.1|11
1644213840000|2022-02-07 06:04:00|4502.58|4501.98|4502.83|4502.23|4502.95|4502.35|4502.45|4501.85|12
1644213850000|2022-02-07 06:04:10|4502.58|4501.98|4502.58|4501.98|4502.58|4501.98|4502.58|4501.98|4
1644213860000|2022-02-07 06:04:20|4502.45|4501.85|4502.45|4501.85|4502.45|4501.85|4502.45|4501.85|3
1644213870000|2022-02-07 06:04:30|4502.58|4501.98|4502.08|4501.48|4502.58|4501.98|4502.08|4501.48|20
1644213880000|2022-02-07 06:04:40|4502.33|4501.73|4502.2|4501.6|4502.45|4501.85|4502.2|4501.6|26
1644213890000|2022-02-07 06:04:50|4502.33|4501.73|4502.33|4501.73|4502.33|4501.73|4502.33|4501.73|0
1644213900000|2022-02-07 06:05:00|||||||||9
1644213910000|2022-02-07 06:05:10|4502.45|4501.85|4502.95|4502.35|4503.2|4502.6|4502.45|4501.85|24
1644213920000|2022-02-07 06:05:20|4502.83|4502.23|4502.33|4501.73|4502.95|4502.35|4502.33|4501.73|8
1644213930000|2022-02-07 06:05:30|4502.45|4501.85|4502.45|4501.85|4502.58|4501.98|4502.45|4501.85|2
1644213940000|2022-02-07 06:05:40|4502.58|4501.98|4502.83|4502.23|4502.83|4502.23|4502.08|4501.48|4
1644213950000|2022-02-07 06:05:50|4503.08|4502.48|4502.58|4501.98|4503.08|4502.48|4502.45|4501.85|4
1644213960000|2022-02-07 06:06:00|4502.7|4502.1|4503.33|4502.73|4503.33|4502.73|4502.7|4502.1|12
1644213970000|2022-02-07 06:06:10|4503.58|4502.98|4504.08|4503.48|4504.08|4503.48|4503.58|4502.98|28
1644213980000|2022-02-07 06:06:20|4503.95|4503.35|4503.08|4502.48|4503.95|4503.35|4503.08|4502.48|17
1644214000000|2022-02-07 06:06:40|||||||||6
1644214010000|2022-02-07 06:06:50|4503.33|4502.73|4503.33|4502.73|4503.33|4502.73|4503.33|4502.73|5
1644214020000|2022-02-07 06:07:00|4503.58|4502.98|4503.2|4502.6|4503.7|4503.1|4503.08|4502.48|12
1644214030000|2022-02-07 06:07:10|4503.08|4502.48|4502.7|4502.1|4503.08|4502.48|4502.58|4501.98|6
1644214040000|2022-02-07 06:07:20|4502.83|4502.23|4502.45|4501.85|4502.83|4502.23|4502.33|4501.73|3
1644214050000|2022-02-07 06:07:30|4502.58|4501.98|4502.33|4501.73|4502.58|4501.98|4502.08|4501.48|10
1644214060000|2022-02-07 06:07:40|4502.08|4501.48|4502.08|4501.48|4502.08|4501.48|4502.08|4501.48|7
1644214070000|2022-02-07 06:07:50|4502.2|4501.6|4502.33|4501.73|4502.45|4501.85|4502.2|4501.6|11
1644214080000|2022-02-07 06:08:00|4502.45|4501.85|4502.08|4501.48|4502.45|4501.85|4502.08|4501.48|9
1644214090000|2022-02-07 06:08:10|4501.83|4501.23|4501.33|4500.73|4502.08|4501.48|4501.33|4500.73|30
1644214100000|2022-02-07 06:08:20|4501.58|4500.98|4501.33|4500.73|4501.58|4500.98|4501.33|4500.73|11
1644214110000|2022-02-07 06:08:30|4501.2|4500.6|4501.08|4500.48|4501.33|4500.73|4501.08|4500.48|11
1644214120000|2022-02-07 06:08:40|||||||||21
1644214140000|2022-02-07 06:09:00|||||||||16
1644214150000|2022-02-07 06:09:10|4500.95|4500.35|4500.95|4500.35|4501.08|4500.48|4500.95|4500.35|8
1644214160000|2022-02-07 06:09:20|4501.08|4500.48|4500.83|4500.23|4501.08|4500.48|4500.83|4500.23|11
1644214170000|2022-02-07 06:09:30|4500.95|4500.35|4500.83|4500.23|4500.95|4500.35|4500.83|4500.23|8
1644214180000|2022-02-07 06:09:40|||||||||1
1644214190000|2022-02-07 06:09:50|||||||||1
1644214200000|2022-02-07 06:10:00|4500.95|4500.35|4500.58|4499.98|4500.95|4500.35|4500.58|4499.98|13
1644214210000|2022-02-07 06:10:10|4500.33|4499.73|4500.33|4499.73|4500.33|4499.73|4500.2|4499.6|12
1644214220000|2022-02-07 06:10:20|4500.2|4499.6|4500.2|4499.6|4500.2|4499.6|4500.2|4499.6|11
1644214230000|2022-02-07 06:10:30|4500.33|4499.73|4500.08|4499.48|4500.33|4499.73|4500.08|4499.48|15
1644214240000|2022-02-07 06:10:40|4499.7|4499.1|4500.08|4499.48|4500.08|4499.48|4499.7|4499.1|18
1644214250000|2022-02-07 06:10:50|4499.95|4499.35|4500.08|4499.48|4500.08|4499.48|4499.95|4499.35|4
1644214260000|2022-02-07 06:11:00|4499.83|4499.23|4499.58|4498.98|4499.83|4499.23|4499.58|4498.98|16
1644214270000|2022-02-07 06:11:10|4499.7|4499.1|4500.08|4499.48|4500.08|4499.48|4499.7|4499.1|9
1644214280000|2022-02-07 06:11:20|4500.2|4499.6|4500.33|4499.73|4500.33|4499.73|4500.2|4499.6|8
1644214290000|2022-02-07 06:11:30|4500.2|4499.6|4500.08|4499.48|4500.33|4499.73|4500.08|4499.48|6
1644214300000|2022-02-07 06:11:40|4499.95|4499.35|4500.08|4499.48|4500.08|4499.48|4499.95|4499.35|16
1644214310000|2022-02-07 06:11:50|4499.95|4499.35|4499.83|4499.23|4499.95|4499.35|4499.83|4499.23|1
1644214320000|2022-02-07 06:12:00|||||||||11
1644214330000|2022-02-07 06:12:10|||||||||14
1644214340000|2022-02-07 06:12:20|4500.08|4499.48|4499.83|4499.23|4500.08|4499.48|4499.83|4499.23|11
1644214350000|2022-02-07 06:12:30|4500.08|4499.48|4500.08|4499.48|4500.08|4499.48|4500.08|4499.48|12
1644214360000|2022-02-07 06:12:40|4499.95|4499.35|4499.83|4499.23|4499.95|4499.35|4499.83|4499.23|10
1644214370000|2022-02-07 06:12:50|||||||||8
1644214380000|2022-02-07 06:13:00|4499.95|4499.35|4499.95|4499.35|4499.95|4499.35|4499.83|4499.23|7
1644214390000|2022-02-07 06:13:10|4499.83|4499.23|4499.95|4499.35|4500.33|4499.73|4499.83|4499.23|31
1644214400000|2022-02-07 06:13:20|4500.08|4499.48|4499.83|4499.23|4500.08|4499.48|4499.83|4499.23|3
1644214410000|2022-02-07 06:13:30|4499.7|4499.1|4499.58|4498.98|4499.7|4499.1|4499.58|4498.98|5
1644214420000|2022-02-07 06:13:40|4499.33|4498.73|4499.33|4498.73|4499.33|4498.73|4499.33|4498.73|19
1644214430000|2022-02-07 06:13:50|4499.08|4498.48|4498.58|4497.98|4499.08|4498.48|4498.33|4497.73|61
1644214440000|2022-02-07 06:14:00|4498.45|4497.85|4499.08|4498.48|4499.08|4498.48|4498.45|4497.85|16
1644214450000|2022-02-07 06:14:10|4498.95|4498.35|4498.83|4498.23|4499.08|4498.48|4498.83|4498.23|7
1644214460000|2022-02-07 06:14:20|4498.95|4498.35|4499.08|4498.48|4499.08|4498.48|4498.95|4498.35|5
1644214470000|2022-02-07 06:14:30|4498.95|4498.35|4499.08|4498.48|4499.08|4498.48|4498.83|4498.23|3
1644214480000|2022-02-07 06:14:40|4498.95|4498.35|4498.83|4498.23|4499.08|4498.48|4498.83|4498.23|4
1644214490000|2022-02-07 06:14:50|4499.08|4498.48|4499.33|4498.73|4499.33|4498.73|4499.08|4498.48|9
1644214500000|2022-02-07 06:15:00|4499.45|4498.85|4499.33|4498.73|4499.58|4498.98|4499.2|4498.6|16
1644214510000|2022-02-07 06:15:10|4499.2|4498.6|4499.33|4498.73|4499.33|4498.73|4499.08|4498.48|6
1644214520000|2022-02-07 06:15:20|4499.83|4499.23|4499.2|4498.6|4499.83|4499.23|4499.08|4498.48|20
1644214530000|2022-02-07 06:15:30|4499.33|4498.73|4499.08|4498.48|4499.33|4498.73|4498.95|4498.35|11
1644214540000|2022-02-07 06:15:40|4499.33|4498.73|4499.2|4498.6|4499.33|4498.73|4499.2|4498.6|27
1644214550000|2022-02-07 06:15:50|4499.33|4498.73|4499.08|4498.48|4499.33|4498.73|4499.08|4498.48|1
1644214560000|2022-02-07 06:16:00|||||||||7
1644214570000|2022-02-07 06:16:10|4499.33|4498.73|4499.2|4498.6|4499.33|4498.73|4499.08|4498.48|9
1644214580000|2022-02-07 06:16:20|4499.08|4498.48|4499.08|4498.48|4499.33|4498.73|4499.08|4498.48|3
1644214590000|2022-02-07 06:16:30|4499.2|4498.6|4500.08|4499.48|4500.08|4499.48|4499.2|4498.6|25
1644214600000|2022-02-07 06:16:40|4500.33|4499.73|4500.33|4499.73|4500.33|4499.73|4500.08|4499.48|29
1644214610000|2022-02-07 06:16:50|4500.08|4499.48|4500.08|4499.48|4500.08|4499.48|4500.08|4499.48|14
1644214620000|2022-02-07 06:17:00|4499.95|4499.35|4500.08|4499.48|4500.2|4499.6|4499.83|4499.23|10
1644214630000|2022-02-07 06:17:10|4500.2|4499.6|4499.58|4498.98|4500.2|4499.6|4499.58|4498.98|8
1644214640000|2022-02-07 06:17:20|4499.45|4498.85|4499.58|4498.98|4499.58|4498.98|4499.2|4498.6|10
1644214650000|2022-02-07 06:17:30|4499.7|4499.1|4499.45|4498.85|4499.7|4499.1|4499.45|4498.85|14
1644214660000|2022-02-07 06:17:40|4499.33|4498.73|4499.08|4498.48|4499.33|4498.73|4499.08|4498.48|5
1644214670000|2022-02-07 06:17:50|4498.95|4498.35|4498.58|4497.98|4499.08|4498.48|4498.58|4497.98|11
1644214680000|2022-02-07 06:18:00|4498.7|4498.1|4498.08|4497.48|4498.83|4498.23|4498.08|4497.48|30
1644214690000|2022-02-07 06:18:10|4497.95|4497.35|4498.33|4497.73|4498.33|4497.73|4497.95|4497.35|28
1644214700000|2022-02-07 06:18:20|4498.2|4497.6|4497.58|4496.98|4498.2|4497.6|4497.58|4496.98|66
1644214710000|2022-02-07 06:18:30|||||||||2
1644214720000|2022-02-07 06:18:40|4497.33|4496.73|4497.33|4496.73|4497.45|4496.85|4497.33|4496.73|29
1644214730000|2022-02-07 06:18:50|4497.58|4496.98|4498.08|4497.48|4498.08|4497.48|4497.58|4496.98|38
1644214740000|2022-02-07 06:19:00|4498.33|4497.73|4498.33|4497.73|4498.45|4497.85|4498.33|4497.73|11
1644214750000|2022-02-07 06:19:10|4498.08|4497.48|4498.33|4497.73|4498.33|4497.73|4498.08|4497.48|7
1644214760000|2022-02-07 06:19:20|||||||||15
1644214770000|2022-02-07 06:19:30|4498.2|4497.6|4498.08|4497.48|4498.2|4497.6|4498.08|4497.48|14
1644214780000|2022-02-07 06:19:40|4497.83|4497.23|4497.83|4497.23|4497.83|4497.23|4497.83|4497.23|8
1644214790000|2022-02-07 06:19:50|4497.58|4496.98|4497.7|4497.1|4497.7|4497.1|4497.58|4496.98|15
1644214800000|2022-02-07 06:20:00|4497.83|4497.23|4497.7|4497.1|4497.83|4497.23|4497.58|4496.98|16
1644214810000|2022-02-07 06:20:10|4497.83|4497.23|4497.83|4497.23|4497.83|4497.23|4497.58|4496.98|7
1644214820000|2022-02-07 06:20:20|4497.95|4497.35|4498.33|4497.73|4498.33|4497.73|4497.95|4497.35|18
1644214830000|2022-02-07 06:20:30|4498.45|4497.85|4498.45|4497.85|4498.45|4497.85|4498.45|4497.85|34
1644214840000|2022-02-07 06:20:40|4498.33|4497.73|4498.33|4497.73|4498.45|4497.85|4498.33|4497.73|8
1644214850000|2022-02-07 06:20:50|||||||||2
1644214860000|2022-02-07 06:21:00|4498.08|4497.48|4497.95|4497.35|4498.08|4497.48|4497.95|4497.35|13
1644214870000|2022-02-07 06:21:10|4498.08|4497.48|4498.2|4497.6|4498.33|4497.73|4497.83|4497.23|11
1644214880000|2022-02-07 06:21:20|4498.33|4497.73|4499.33|4498.73|4499.33|4498.73|4498.33|4497.73|39
1644214890000|2022-02-07 06:21:30|4499.58|4498.98|4499.2|4498.6|4499.83|4499.23|4499.2|4498.6|29
1644214900000|2022-02-07 06:21:40|4499.33|4498.73|4499.33|4498.73|4499.33|4498.73|4499.33|4498.73|0
1644214910000|2022-02-07 06:21:50|4499.58|4498.98|4499.33|4498.73|4499.58|4498.98|4499.33|4498.73|5
1644214920000|2022-02-07 06:22:00|4499.45|4498.85|4499.45|4498.85|4499.58|4498.98|4499.45|4498.85|19
1644214930000|2022-02-07 06:22:10|4499.58|4498.98|4499.33|4498.73|4499.58|4498.98|4499.33|4498.73|3
1644214940000|2022-02-07 06:22:20|4499.45|4498.85|4499.58|4498.98|4499.58|4498.98|4499.45|4498.85|13
1644214950000|2022-02-07 06:22:30|4499.83|4499.23|4499.45|4498.85|4499.83|4499.23|4499.45|4498.85|5
1644214960000|2022-02-07 06:22:40|4499.33|4498.73|4498.95|4498.35|4499.45|4498.85|4498.95|4498.35|17
1644214970000|2022-02-07 06:22:50|4498.83|4498.23|4498.08|4497.48|4498.83|4498.23|4498.08|4497.48|21
1644214980000|2022-02-07 06:23:00|4498.2|4497.6|4498.2|4497.6|4498.33|4497.73|4498.08|4497.48|1
1644214990000|2022-02-07 06:23:10|4498.08|4497.48|4497.83|4497.23|4498.08|4497.48|4497.83|4497.23|14
1644215000000|2022-02-07 06:23:20|4497.7|4497.1|4497.7|4497.1|4497.83|4497.23|4497.7|4497.1|6
1644215010000|2022-02-07 06:23:30|4497.58|4496.98|4497.58|4496.98|4497.58|4496.98|4497.45|4496.85|5
1644215020000|2022-02-07 06:23:40|4497.45|4496.85|4497.58|4496.98|4497.58|4496.98|4497.45|4496.85|3
1644215030000|2022-02-07 06:23:50|4497.95|4497.35|4497.95|4497.35|4497.95|4497.35|4497.95|4497.35|38
1644215040000|2022-02-07 06:24:00|4498.08|4497.48|4498.33|4497.73|4498.33|4497.73|4497.83|4497.23|6
1644215050000|2022-02-07 06:24:10|4498.2|4497.6|4498.58|4497.98|4498.58|4497.98|4498.08|4497.48|35
1644215060000|2022-02-07 06:24:20|4498.83|4498.23|4498.7|4498.1|4498.83|4498.23|4498.7|4498.1|16
1644215070000|2022-02-07 06:24:30|4498.83|4498.23|4498.58|4497.98|4498.83|4498.23|4498.45|4497.85|7
1644215080000|2022-02-07 06:24:40|4498.83|4498.23|4499.08|4498.48|4499.08|4498.48|4498.83|4498.23|18
1644215090000|2022-02-07 06:24:50|4498.95|4498.35|4498.95|4498.35|4498.95|4498.35|4498.83|4498.23|12
1644215100000|2022-02-07 06:25:00|4499.08|4498.48|4498.83|4498.23|4499.08|4498.48|4498.58|4497.98|7
1644215110000|2022-02-07 06:25:10|4498.58|4497.98|4498.83|4498.23|4498.83|4498.23|4498.58|4497.98|14
1644215120000|2022-02-07 06:25:20|4498.7|4498.1|4498.58|4497.98|4498.7|4498.1|4498.58|4497.98|18
1644215130000|2022-02-07 06:25:30|4498.33|4497.73|4498.33|4497.73|4498.33|4497.73|4498.33|4497.73|5
1644215140000|2022-02-07 06:25:40|4498.2|4497.6|4497.83|4497.23|4498.2|4497.6|4497.83|4497.23|25
1644215150000|2022-02-07 06:25:50|4498.08|4497.48|4497.95|4497.35|4498.08|4497.48|4497.83|4497.23|12
1644215160000|2022-02-07 06:26:00|4497.83|4497.23|4497.95|4497.35|4497.95|4497.35|4497.58|4496.98|32
1644215170000|2022-02-07 06:26:10|4497.83|4497.23|4497.7|4497.1|4498.08|4497.48|4497.7|4497.1|9
1644215180000|2022-02-07 06:26:20|4497.83|4497.23|4497.83|4497.23|4497.83|4497.23|4497.7|4497.1|14
1644215190000|2022-02-07 06:26:30|||||||||9
1644215200000|2022-02-07 06:26:40|||||||||1
1644215210000|2022-02-07 06:26:50|4498.58|4497.98|4498.7|4498.1|4498.7|4498.1|4498.33|4497.73|43
1644215220000|2022-02-07 06:27:00|4498.58|4497.98|4498.83|4498.23|4498.83|4498.23|4498.58|4497.98|6
1644215240000|2022-02-07 06:27:20|4498.7|4498.1|4498.58|4497.98|4498.7|4498.1|4498.33|4497.73|37
1644215250000|2022-02-07 06:27:30|4498.45|4497.85|4498.58|4497.98|4498.58|4497.98|4498.45|4497.85|6
1644215270000|2022-02-07 06:27:50|4498.7|4498.1|4498.7|4498.1|4498.83|4498.23|4498.58|4497.98|20
1644215280000|2022-02-07 06:28:00|4498.58|4497.98|4499.08|4498.48|4499.08|4498.48|4498.58|4497.98|6
1644215290000|2022-02-07 06:28:10|4498.95|4498.35|4499.08|4498.48|4499.2|4498.6|4498.95|4498.35|11
1644215300000|2022-02-07 06:28:20|4499.2|4498.6|4499.08|4498.48|4499.2|4498.6|4499.08|4498.48|6
1644215310000|2022-02-07 06:28:30|4499.33|4498.73|4499.2|4498.6|4499.33|4498.73|4499.2|4498.6|8
1644215320000|2022-02-07 06:28:40|4499.08|4498.48|4498.83|4498.23|4499.08|4498.48|4498.83|4498.23|2
1644215330000|2022-02-07 06:28:50|4498.95|4498.35|4499.08|4498.48|4499.08|4498.48|4498.83|4498.23|12
1644215340000|2022-02-07 06:29:00|4499.2|4498.6|4499.58|4498.98|4499.58|4498.98|4499.2|4498.6|15
1644215350000|2022-02-07 06:29:10|4499.7|4499.1|4499.33|4498.73|4499.83|4499.23|4499.33|4498.73|51
1644215380000|2022-02-07 06:29:40|4499.45|4498.85|4498.58|4497.98|4499.45|4498.85|4498.58|4497.98|22
1644215390000|2022-02-07 06:29:50|4498.45|4497.85|4498.83|4498.23|4498.83|4498.23|4498.33|4497.73|21
1644215400000|2022-02-07 06:30:00|4499.08|4498.48|4499.7|4499.1|4499.83|4499.23|4499.08|4498.48|25
1644215410000|2022-02-07 06:30:10|4499.83|4499.23|4499.83|4499.23|4499.95|4499.35|4499.58|4498.98|31
1644215420000|2022-02-07 06:30:20|4499.7|4499.1|4500.58|4499.98|4500.58|4499.98|4499.7|4499.1|53
1644215430000|2022-02-07 06:30:30|4500.33|4499.73|4500.58|4499.98|4500.83|4500.23|4500.33|4499.73|36
1644215450000|2022-02-07 06:30:50|4500.83|4500.23|4500.7|4500.1|4500.83|4500.23|4500.7|4500.1|35
1644215460000|2022-02-07 06:31:00|4500.83|4500.23|4500.58|4499.98|4500.83|4500.23|4500.58|4499.98|20
1644215470000|2022-02-07 06:31:10|4500.83|4500.23|4500.7|4500.1|4500.83|4500.23|4500.58|4499.98|11
1644215480000|2022-02-07 06:31:20|4500.58|4499.98|4500.33|4499.73|4500.58|4499.98|4500.33|4499.73|15
1644215490000|2022-02-07 06:31:30|4500.08|4499.48|4499.7|4499.1|4500.08|4499.48|4499.7|4499.1|13
1644215500000|2022-02-07 06:31:40|4499.83|4499.23|4499.7|4499.1|4499.83|4499.23|4499.58|4498.98|15
1644215510000|2022-02-07 06:31:50|4499.83|4499.23|4499.83|4499.23|4499.83|4499.23|4499.7|4499.1|6
1644215520000|2022-02-07 06:32:00|4499.95|4499.35|4499.7|4499.1|4499.95|4499.35|4499.7|4499.1|2
1644215530000|2022-02-07 06:32:10|4499.83|4499.23|4499.58|4498.98|4499.83|4499.23|4499.58|4498.98|5
1644215550000|2022-02-07 06:32:30|4499.45|4498.85|4499.7|4499.1|4499.83|4499.23|4499.33|4498.73|15
1644215560000|2022-02-07 06:32:40|4499.58|4498.98|4499.58|4498.98|4499.58|4498.98|4499.58|4498.98|0
1644215570000|2022-02-07 06:32:50|4499.7|4499.1|4499.7|4499.1|4499.7|4499.1|4499.7|4499.1|1
1644215580000|2022-02-07 06:33:00|4499.58|4498.98|4499.58|4498.98|4499.58|4498.98|4499.58|4498.98|0
1644215590000|2022-02-07 06:33:10|4499.33|4498.73|4499.2|4498.6|4499.33|4498.73|4499.08|4498.48|31
1644215600000|2022-02-07 06:33:20|4499.08|4498.48|4499.08|4498.48|4499.08|4498.48|4498.95|4498.35|8
1644215610000|2022-02-07 06:33:30|4498.7|4498.1|4498.83|4498.23|4498.95|4498.35|4498.7|4498.1|38
1644215620000|2022-02-07 06:33:40|4498.58|4497.98|4497.7|4497.1|4498.7|4498.1|4497.33|4496.73|65
1644215630000|2022-02-07 06:33:50|4497.95|4497.35|4497.58|4496.98|4498.08|4497.48|4497.58|4496.98|24
1644215640000|2022-02-07 06:34:00|4497.7|4497.1|4497.7|4497.1|4497.83|4497.23|4497.58|4496.98|12
1644215650000|2022-02-07 06:34:10|4497.58|4496.98|4497.33|4496.73|4497.7|4497.1|4497.33|4496.73|13
1644215660000|2022-02-07 06:34:20|4497.45|4496.85|4497.58|4496.98|4497.58|4496.98|4497.45|4496.85|4
1644215670000|2022-02-07 06:34:30|4497.45|4496.85|4497.45|4496.85|4497.58|4496.98|4497.33|4496.73|18
1644215680000|2022-02-07 06:34:40|4497.58|4496.98|4497.58|4496.98|4497.58|4496.98|4497.58|4496.98|0
1644215690000|2022-02-07 06:34:50|4497.45|4496.85|4497.45|4496.85|4497.45|4496.85|4497.45|4496.85|3
1644215700000|2022-02-07 06:35:00|4497.33|4496.73|4496.2|4495.6|4497.33|4496.73|4496.2|4495.6|87
1644215710000|2022-02-07 06:35:10|4496.08|4495.48|4496.7|4496.1|4496.83|4496.23|4496.08|4495.48|29
1644215720000|2022-02-07 06:35:20|4496.58|4495.98|4496.33|4495.73|4496.83|4496.23|4496.33|4495.73|13
1644215730000|2022-02-07 06:35:30|4496.45|4495.85|4496.45|4495.85|4496.58|4495.98|4496.45|4495.85|5
1644215740000|2022-02-07 06:35:40|4496.58|4495.98|4496.33|4495.73|4496.58|4495.98|4496.33|4495.73|18
1644215750000|2022-02-07 06:35:50|4496.08|4495.48|4496.33|4495.73|4496.33|4495.73|4496.08|4495.48|7
1644215760000|2022-02-07 06:36:00|4496.2|4495.6|4496.2|4495.6|4496.33|4495.73|4496.2|4495.6|6
1644215770000|2022-02-07 06:36:10|4496.33|4495.73|4496.58|4495.98|4496.58|4495.98|4496.33|4495.73|6
1644215780000|2022-02-07 06:36:20|||||||||7
1644215790000|2022-02-07 06:36:30|4496.45|4495.85|4496.58|4495.98|4496.58|4495.98|4496.45|4495.85|15
1644215800000|2022-02-07 06:36:40|4496.33|4495.73|4496.33|4495.73|4496.33|4495.73|4496.33|4495.73|4
1644215810000|2022-02-07 06:36:50|4496.45|4495.85|4496.08|4495.48|4496.45|4495.85|4496.08|4495.48|4
1644215820000|2022-02-07 06:37:00|4495.83|4495.23|4496.08|4495.48|4496.08|4495.48|4495.83|4495.23|19
1644215830000|2022-02-07 06:37:10|4495.95|4495.35|4495.83|4495.23|4495.95|4495.35|4495.83|4495.23|20
1644215840000|2022-02-07 06:37:20|4495.95|4495.35|4495.58|4494.98|4495.95|4495.35|4495.58|4494.98|58
1644215850000|2022-02-07 06:37:30|4495.33|4494.73|4495.33|4494.73|4495.58|4494.98|4495.08|4494.48|47
1644215860000|2022-02-07 06:37:40|||||||||12
1644215870000|2022-02-07 06:37:50|4495.08|4494.48|4495.08|4494.48|4495.33|4494.73|4495.08|4494.48|13
1644215880000|2022-02-07 06:38:00|4495.33|4494.73|4495.33|4494.73|4495.33|4494.73|4495.08|4494.48|50
1644215890000|2022-02-07 06:38:10|4495.45|4494.85|4495.08|4494.48|4495.58|4494.98|4495.08|4494.48|14
1644215900000|2022-02-07 06:38:20|4495.2|4494.6|4494.95|4494.35|4495.2|4494.6|4494.95|4494.35|21
1644215910000|2022-02-07 06:38:30|4495.08|4494.48|4494.95|4494.35|4495.08|4494.48|4494.83|4494.23|2
1644215920000|2022-02-07 06:38:40|4495.08|4494.48|4495.08|4494.48|4495.08|4494.48|4494.95|4494.35|11
1644215930000|2022-02-07 06:38:50|4495.2|4494.6|4495.33|4494.73|4495.33|4494.73|4495.2|4494.6|9
1644215940000|2022-02-07 06:39:00|4495.08|4494.48|4495.2|4494.6|4495.2|4494.6|4494.83|4494.23|17
1644215950000|2022-02-07 06:39:10|4495.33|4494.73|4495.7|4495.1|4495.7|4495.1|4495.33|4494.73|24
1644215960000|2022-02-07 06:39:20|4495.58|4494.98|4495.58|4494.98|4496.08|4495.48|4495.58|4494.98|35
1644215970000|2022-02-07 06:39:30|4495.7|4495.1|4495.83|4495.23|4496.08|4495.48|4495.7|4495.1|11
1644215980000|2022-02-07 06:39:40|4495.95|4495.35|4496.08|4495.48|4496.08|4495.48|4495.95|4495.35|6
1644215990000|2022-02-07 06:39:50|4495.83|4495.23|4496.08|4495.48|4496.08|4495.48|4495.83|4495.23|8
1644216000000|2022-02-07 06:40:00|4496.33|4495.73|4496.33|4495.73|4496.33|4495.73|4496.2|4495.6|12
1644216010000|2022-02-07 06:40:10|4496.83|4496.23|4496.58|4495.98|4496.83|4496.23|4496.58|4495.98|22
1644216020000|2022-02-07 06:40:20|4496.7|4496.1|4496.83|4496.23|4496.83|4496.23|4496.7|4496.1|19
1644216030000|2022-02-07 06:40:30|4496.7|4496.1|4496.58|4495.98|4496.83|4496.23|4496.58|4495.98|4
1644216040000|2022-02-07 06:40:40|4496.08|4495.48|4495.33|4494.73|4496.08|4495.48|4495.33|4494.73|32
1644216050000|2022-02-07 06:40:50|||||||||11
1644216060000|2022-02-07 06:41:00|4495.45|4494.85|4496.45|4495.85|4496.45|4495.85|4495.45|4494.85|15
1644216070000|2022-02-07 06:41:10|4496.58|4495.98|4496.45|4495.85|4496.58|4495.98|4496.33|4495.73|4
1644216080000|2022-02-07 06:41:20|4496.33|4495.73|4496.83|4496.23|4496.83|4496.23|4496.33|4495.73|7
1644216090000|2022-02-07 06:41:30|4497.08|4496.48|4497.2|4496.6|4497.33|4496.73|4497.08|4496.48|28
1644216100000|2022-02-07 06:41:40|4497.33|4496.73|4497.58|4496.98|4497.58|4496.98|4497.33|4496.73|22
1644216110000|2022-02-07 06:41:50|4497.33|4496.73|4497.33|4496.73|4497.33|4496.73|4497.33|4496.73|13
1644216120000|2022-02-07 06:42:00|4497.58|4496.98|4497.83|4497.23|4497.83|4497.23|4497.33|4496.73|24
1644216130000|2022-02-07 06:42:10|4498.2|4497.6|4497.83|4497.23|4498.2|4497.6|4497.83|4497.23|45
1644216140000|2022-02-07 06:42:20|4497.7|4497.1|4497.95|4497.35|4498.08|4497.48|4497.58|4496.98|19
1644216150000|2022-02-07 06:42:30|4498.08|4497.48|4498.08|4497.48|4498.08|4497.48|4497.95|4497.35|3
1644216160000|2022-02-07 06:42:40|4498.33|4497.73|4498.58|4497.98|4498.58|4497.98|4498.33|4497.73|15
1644216170000|2022-02-07 06:42:50|4498.7|4498.1|4498.58|4497.98|4498.83|4498.23|4498.33|4497.73|41
1644216180000|2022-02-07 06:43:00|4498.45|4497.85|4498.08|4497.48|4498.45|4497.85|4497.83|4497.23|15
1644216190000|2022-02-07 06:43:10|4497.95|4497.35|4498.2|4497.6|4498.33|4497.73|4497.95|4497.35|18
1644216200000|2022-02-07 06:43:20|4498.33|4497.73|4498.33|4497.73|4498.33|4497.73|4498.2|4497.6|3
1644216210000|2022-02-07 06:43:30|4498.2|4497.6|4498.45|4497.85|4498.45|4497.85|4498.08|4497.48|7
1644216220000|2022-02-07 06:43:40|4498.33|4497.73|4498.2|4497.6|4498.33|4497.73|4498.08|4497.48|4
1644216230000|2022-02-07 06:43:50|4498.08|4497.48|4498.83|4498.23|4498.83|4498.23|4498.08|4497.48|17
1644216240000|2022-02-07 06:44:00|4498.45|4497.85|4498.08|4497.48|4498.45|4497.85|4498.08|4497.48|24
1644216250000|2022-02-07 06:44:10|4498.2|4497.6|4498.08|4497.48|4498.2|4497.6|4497.95|4497.35|14
1644216260000|2022-02-07 06:44:20|4498.33|4497.73|4497.95|4497.35|4498.33|4497.73|4497.95|4497.35|9
1644216270000|2022-02-07 06:44:30|4498.08|4497.48|4498.33|4497.73|4498.33|4497.73|4498.08|4497.48|5
1644216280000|2022-02-07 06:44:40|4498.58|4497.98|4499.08|4498.48|4499.08|4498.48|4498.58|4497.98|26
1644216290000|2022-02-07 06:44:50|4499.2|4498.6|4499.33|4498.73|4499.58|4498.98|4499.08|4498.48|27
1644216300000|2022-02-07 06:45:00|4499.45|4498.85|4499.33|4498.73|4499.58|4498.98|4499.33|4498.73|30
1644216310000|2022-02-07 06:45:10|4499.45|4498.85|4499.58|4498.98|4499.58|4498.98|4499.45|4498.85|11
1644216320000|2022-02-07 06:45:20|4499.45|4498.85|4499.58|4498.98|4499.83|4499.23|4499.45|4498.85|30
1644216330000|2022-02-07 06:45:30|4499.45|4498.85|4499.45|4498.85|4499.45|4498.85|4499.45|4498.85|17
1644216340000|2022-02-07 06:45:40|4499.58|4498.98|4499.58|4498.98|4499.58|4498.98|4499.58|4498.98|0
1644216350000|2022-02-07 06:45:50|4499.83|4499.23|4499.83|4499.23|4499.83|4499.23|4499.58|4498.98|9
1644216360000|2022-02-07 06:46:00|4499.7|4499.1|4499.83|4499.23|4499.83|4499.23|4499.58|4498.98|6
1644216370000|2022-02-07 06:46:10|4499.7|4499.1|4499.45|4498.85|4499.7|4499.1|4499.33|4498.73|13
1644216380000|2022-02-07 06:46:20|4499.33|4498.73|4499.33|4498.73|4499.45|4498.85|4499.33|4498.73|0
1644216390000|2022-02-07 06:46:30|4499.58|4498.98|4499.58|4498.98|4499.58|4498.98|4499.58|4498.98|7
1644216400000|2022-02-07 06:46:40|4499.45|4498.85|4499.58|4498.98|4499.58|4498.98|4499.45|4498.85|22
1644216410000|2022-02-07 06:46:50|4499.33|4498.73|4499.45|4498.85|4499.45|4498.85|4499.33|4498.73|13
1644216420000|2022-02-07 06:47:00|4499.58|4498.98|4499.58|4498.98|4499.83|4499.23|4499.58|4498.98|11
1644216430000|2022-02-07 06:47:10|4499.83|4499.23|4499.83|4499.23|4499.83|4499.23|4499.7|4499.1|5
1644216440000|2022-02-07 06:47:20|4499.58|4498.98|4499.83|4499.23|4499.83|4499.23|4499.58|4498.98|4
1644216450000|2022-02-07 06:47:30|4500.08|4499.48|4500.83|4500.23|4500.83|4500.23|4500.08|4499.48|29
1644216460000|2022-02-07 06:47:40|4500.95|4500.35|4500.58|4499.98|4501.08|4500.48|4500.58|4499.98|22
1644216470000|2022-02-07 06:47:50|4500.7|4500.1|4500.95|4500.35|4500.95|4500.35|4500.7|4500.1|12
1644216480000|2022-02-07 06:48:00|4500.83|4500.23|4500.45|4499.85|4500.83|4500.23|4500.33|4499.73|9
1644216490000|2022-02-07 06:48:10|4500.58|4499.98|4500.45|4499.85|4500.58|4499.98|4500.45|4499.85|7
1644216500000|2022-02-07 06:48:20|4500.58|4499.98|4500.33|4499.73|4500.58|4499.98|4500.33|4499.73|4
1644216510000|2022-02-07 06:48:30|4500.45|4499.85|4500.58|4499.98|4500.58|4499.98|4500.33|4499.73|41
1644216520000|2022-02-07 06:48:40|4500.33|4499.73|4500.33|4499.73|4500.45|4499.85|4500.33|4499.73|3
1644216540000|2022-02-07 06:49:00|||||||||9
1644216550000|2022-02-07 06:49:10|4500.2|4499.6|4500.2|4499.6|4500.33|4499.73|4500.08|4499.48|10
1644216560000|2022-02-07 06:49:20|4500.08|4499.48|4500.08|4499.48|4500.08|4499.48|4500.08|4499.48|0
1644216570000|2022-02-07 06:49:30|4499.95|4499.35|4499.7|4499.1|4500.08|4499.48|4499.7|4499.1|14
1644216580000|2022-02-07 06:49:40|4499.58|4498.98|4500.58|4499.98|4500.58|4499.98|4499.58|4498.98|9
1644216590000|2022-02-07 06:49:50|4500.83|4500.23|4500.83|4500.23|4501.08|4500.48|4500.83|4500.23|21
1644216600000|2022-02-07 06:50:00|4500.95|4500.35|4501.08|4500.48|4501.33|4500.73|4500.95|4500.35|13
1644216610000|2022-02-07 06:50:10|4501.2|4500.6|4501.2|4500.6|4501.2|4500.6|4501.08|4500.48|3
1644216620000|2022-02-07 06:50:20|4501.08|4500.48|4500.83|4500.23|4501.2|4500.6|4500.83|4500.23|1
1644216630000|2022-02-07 06:50:30|4500.58|4499.98|4500.58|4499.98|4500.58|4499.98|4500.58|4499.98|3
1644216640000|2022-02-07 06:50:40|4500.83|4500.23|4500.95|4500.35|4500.95|4500.35|4500.83|4500.23|6
1644216650000|2022-02-07 06:50:50|4500.83|4500.23|4500.95|4500.35|4501.08|4500.48|4500.83|4500.23|9
1644216660000|2022-02-07 06:51:00|4500.83|4500.23|4501.08|4500.48|4501.08|4500.48|4500.83|4500.23|12
1644216670000|2022-02-07 06:51:10|4500.95|4500.35|4501.08|4500.48|4501.08|4500.48|4500.95|4500.35|5
1644216680000|2022-02-07 06:51:20|4501.2|4500.6|4501.08|4500.48|4501.2|4500.6|4501.08|4500.48|6
1644216690000|2022-02-07 06:51:30|4500.83|4500.23|4500.7|4500.1|4500.95|4500.35|4500.7|4500.1|11
1644216700000|2022-02-07 06:51:40|4500.58|4499.98|4500.58|4499.98|4500.58|4499.98|4500.58|4499.98|1
1644216710000|2022-02-07 06:51:50|4500.95|4500.35|4501.08|4500.48|4501.08|4500.48|4500.95|4500.35|2
1644216720000|2022-02-07 06:52:00|4501.2|4500.6|4501.45|4500.85|4501.58|4500.98|4501.2|4500.6|18
1644216730000|2022-02-07 06:52:10|4501.33|4500.73|4501.33|4500.73|4501.33|4500.73|4501.33|4500.73|0
1644216740000|2022-02-07 06:52:20|4501.45|4500.85|4501.33|4500.73|4501.45|4500.85|4501.2|4500.6|15
1644216750000|2022-02-07 06:52:30|4501.2|4500.6|4501.33|4500.73|4501.33|4500.73|4501.2|4500.6|1
1644216760000|2022-02-07 06:52:40|4501.2|4500.6|4501.45|4500.85|4501.58|4500.98|4501.2|4500.6|5
1644216770000|2022-02-07 06:52:50|4501.33|4500.73|4501.83|4501.23|4501.83|4501.23|4501.33|4500.73|16
1644216780000|2022-02-07 06:53:00|4501.95|4501.35|4501.95|4501.35|4502.08|4501.48|4501.83|4501.23|21
1644216790000|2022-02-07 06:53:10|4501.83|4501.23|4501.95|4501.35|4501.95|4501.35|4501.83|4501.23|4
1644216800000|2022-02-07 06:53:20|4501.83|4501.23|4501.83|4501.23|4501.83|4501.23|4501.7|4501.1|3
1644216810000|2022-02-07 06:53:30|4501.58|4500.98|4501.58|4500.98|4501.7|4501.1|4501.58|4500.98|7
1644216820000|2022-02-07 06:53:40|4501.7|4501.1|4501.83|4501.23|4501.83|4501.23|4501.7|4501.1|5
1644216830000|2022-02-07 06:53:50|4501.95|4501.35|4501.95|4501.35|4502.08|4501.48|4501.95|4501.35|7
1644216840000|2022-02-07 06:54:00|4501.83|4501.23|4501.7|4501.1|4502.08|4501.48|4501.7|4501.1|6
1644216850000|2022-02-07 06:54:10|4501.58|4500.98|4501.83|4501.23|4501.83|4501.23|4501.58|4500.98|1
1644216860000|2022-02-07 06:54:20|4501.95|4501.35|4501.33|4500.73|4502.08|4501.48|4501.33|4500.73|9
1644216870000|2022-02-07 06:54:30|4501.08|4500.48|4501.2|4500.6|4501.33|4500.73|4501.08|4500.48|12
1644216880000|2022-02-07 06:54:40|4501.08|4500.48|4501.2|4500.6|4501.2|4500.6|4501.08|4500.48|1
1644216890000|2022-02-07 06:54:50|4501.33|4500.73|4501.45|4500.85|4501.45|4500.85|4501.08|4500.48|23
1644216900000|2022-02-07 06:55:00|4501.33|4500.73|4501.58|4500.98|4501.58|4500.98|4501.33|4500.73|7
1644216910000|2022-02-07 06:55:10|4501.83|4501.23|4502.08|4501.48|4502.08|4501.48|4501.83|4501.23|10
1644216920000|2022-02-07 06:55:20|4501.95|4501.35|4501.83|4501.23|4501.95|4501.35|4501.83|4501.23|2
1644216930000|2022-02-07 06:55:30|4501.7|4501.1|4501.7|4501.1|4501.7|4501.1|4501.58|4500.98|0
1644216940000|2022-02-07 06:55:40|4501.58|4500.98|4501.7|4501.1|4501.7|4501.1|4501.58|4500.98|2
1644216950000|2022-02-07 06:55:50|4501.83|4501.23|4501.7|4501.1|4501.83|4501.23|4501.7|4501.1|1
1644216960000|2022-02-07 06:56:00|4501.58|4500.98|4502.08|4501.48|4502.08|4501.48|4501.58|4500.98|1
1644216970000|2022-02-07 06:56:10|4502.33|4501.73|4502.7|4502.1|4502.7|4502.1|4502.08|4501.48|23
1644216980000|2022-02-07 06:56:20|4502.58|4501.98|4503.45|4502.85|4503.83|4503.23|4502.58|4501.98|86
1644216990000|2022-02-07 06:56:30|4503.33|4502.73|4503.2|4502.6|4503.33|4502.73|4503.08|4502.48|32
1644217000000|2022-02-07 06:56:40|4503.08|4502.48|4503.33|4502.73|4503.33|4502.73|4503.08|4502.48|17
1644217010000|2022-02-07 06:56:50|4503.45|4502.85|4503.45|4502.85|4503.58|4502.98|4503.33|4502.73|48
1644217020000|2022-02-07 06:57:00|4503.58|4502.98|4503.58|4502.98|4503.58|4502.98|4503.58|4502.98|4
1644217030000|2022-02-07 06:57:10|4503.83|4503.23|4503.83|4503.23|4503.83|4503.23|4503.58|4502.98|7
1644217040000|2022-02-07 06:57:20|4503.58|4502.98|4503.58|4502.98|4503.95|4503.35|4503.58|4502.98|12
1644217050000|2022-02-07 06:57:30|4503.45|4502.85|4503.33|4502.73|4503.45|4502.85|4503.33|4502.73|11
1644217060000|2022-02-07 06:57:40|4503.45|4502.85|4503.58|4502.98|4503.58|4502.98|4503.45|4502.85|6
1644217070000|2022-02-07 06:57:50|||||||||1
1644217080000|2022-02-07 06:58:00|4503.45|4502.85|4503.83|4503.23|4503.83|4503.23|4503.45|4502.85|25
1644217090000|2022-02-07 06:58:10|4503.58|4502.98|4503.58|4502.98|4503.83|4503.23|4503.58|4502.98|5
1644217100000|2022-02-07 06:58:20|4503.7|4503.1|4503.45|4502.85|4503.7|4503.1|4503.45|4502.85|18
1644217110000|2022-02-07 06:58:30|4503.58|4502.98|4503.45|4502.85|4503.83|4503.23|4503.45|4502.85|7
1644217120000|2022-02-07 06:58:40|4503.58|4502.98|4503.58|4502.98|4503.58|4502.98|4503.58|4502.98|1
1644217130000|2022-02-07 06:58:50|4503.83|4503.23|4504.33|4503.73|4504.33|4503.73|4503.83|4503.23|21
1644217140000|2022-02-07 06:59:00|4504.58|4503.98|4504.58|4503.98|4504.7|4504.1|4504.58|4503.98|85
1644217150000|2022-02-07 06:59:10|4504.7|4504.1|4504.7|4504.1|4504.83|4504.23|4504.58|4503.98|38
1644217160000|2022-02-07 06:59:20|4504.83|4504.23|4504.58|4503.98|4504.83|4504.23|4504.58|4503.98|6
1644217170000|2022-02-07 06:59:30|4504.7|4504.1|4504.58|4503.98|4504.7|4504.1|4504.58|4503.98|4
1644217180000|2022-02-07 06:59:40|4504.33|4503.73|4504.58|4503.98|4504.58|4503.98|4504.2|4503.6|35
1644217190000|2022-02-07 06:59:50|4504.33|4503.73|4504.08|4503.48|4504.33|4503.73|4504.08|4503.48|8
1644217200000|2022-02-07 07:00:00|4504.2|4503.6|4503.58|4502.98|4504.45|4503.85|4503.58|4502.98|47
1644217210000|2022-02-07 07:00:10|4503.83|4503.23|4504.95|4504.35|4504.95|4504.35|4503.83|4503.23|41
1644217220000|2022-02-07 07:00:20|4505.08|4504.48|4505.83|4505.23|4505.83|4505.23|4504.58|4503.98|117
1644217230000|2022-02-07 07:00:30|4505.7|4505.1|4505.83|4505.23|4505.83|4505.23|4505.33|4504.73|56
1644217240000|2022-02-07 07:00:40|4505.7|4505.1|4506.08|4505.48|4506.33|4505.73|4505.7|4505.1|130
1644217250000|2022-02-07 07:00:50|4506.2|4505.6|4506.83|4506.23|4507.2|4506.6|4506.2|4505.6|146
1644217260000|2022-02-07 07:01:00|4507.33|4506.73|4507.83|4507.23|4507.83|4507.23|4507.08|4506.48|173
1644217270000|2022-02-07 07:01:10|4507.58|4506.98|4507.2|4506.6|4507.58|4506.98|4507.2|4506.6|72
1644217280000|2022-02-07 07:01:20|4507.33|4506.73|4506.83|4506.23|4507.33|4506.73|4506.45|4505.85|63
1644217290000|2022-02-07 07:01:30|4506.7|4506.1|4507.08|4506.48|4507.33|4506.73|4506.58|4505.98|38
1644217300000|2022-02-07 07:01:40|4506.95|4506.35|4506.83|4506.23|4507.2|4506.6|4506.83|4506.23|22
1644217310000|2022-02-07 07:01:50|4507.08|4506.48|4507.08|4506.48|4507.08|4506.48|4507.08|4506.48|25
1644217320000|2022-02-07 07:02:00|4507.33|4506.73|4508.33|4507.73|4509.08|4508.48|4507.33|4506.73|272
1644217330000|2022-02-07 07:02:10|4508.58|4507.98|4508.33|4507.73|4508.83|4508.23|4508.33|4507.73|28
1644217340000|2022-02-07 07:02:20|4508.58|4507.98|4508.33|4507.73|4508.58|4507.98|4508.08|4507.48|71
1644217350000|2022-02-07 07:02:30|4508.58|4507.98|4508.58|4507.98|4508.83|4508.23|4508.33|4507.73|47
1644217360000|2022-02-07 07:02:40|4508.7|4508.1|4508.58|4507.98|4508.7|4508.1|4508.33|4507.73|43
1644217370000|2022-02-07 07:02:50|4508.45|4507.85|4508.33|4507.73|4508.45|4507.85|4508.08|4507.48|23
1644217380000|2022-02-07 07:03:00|4508.08|4507.48|4508.45|4507.85|4508.45|4507.85|4508.08|4507.48|34
1644217390000|2022-02-07 07:03:10|4508.58|4507.98|4508.33|4507.73|4508.58|4507.98|4508.33|4507.73|13
1644217400000|2022-02-07 07:03:20|4508.58|4507.98|4508.7|4508.1|4508.7|4508.1|4508.45|4507.85|12
1644217410000|2022-02-07 07:03:30|4508.58|4507.98|4508.33|4507.73|4508.58|4507.98|4508.08|4507.48|16
1644217420000|2022-02-07 07:03:40|4508.2|4507.6|4508.33|4507.73|4508.33|4507.73|4508.08|4507.48|13
1644217430000|2022-02-07 07:03:50|4508.58|4507.98|4508.7|4508.1|4508.83|4508.23|4508.58|4507.98|32
1644217440000|2022-02-07 07:04:00|4508.58|4507.98|4508.08|4507.48|4508.83|4508.23|4507.83|4507.23|38
1644217450000|2022-02-07 07:04:10|4507.95|4507.35|4508.08|4507.48|4508.08|4507.48|4507.95|4507.35|3
1644217460000|2022-02-07 07:04:20|4507.83|4507.23|4507.08|4506.48|4507.83|4507.23|4507.08|4506.48|26
1644217470000|2022-02-07 07:04:30|4506.95|4506.35|4507.2|4506.6|4507.2|4506.6|4506.83|4506.23|22
1644217480000|2022-02-07 07:04:40|4507.08|4506.48|4507.33|4506.73|4507.33|4506.73|4507.08|4506.48|8
1644217490000|2022-02-07 07:04:50|4507.2|4506.6|4506.95|4506.35|4507.2|4506.6|4506.95|4506.35|7
1644217500000|2022-02-07 07:05:00|4507.08|4506.48|4507.2|4506.6|4507.2|4506.6|4506.95|4506.35|29
1644217510000|2022-02-07 07:05:10|4507.33|4506.73|4507.33|4506.73|4507.58|4506.98|4506.83|4506.23|19
1644217520000|2022-02-07 07:05:20|4507.2|4506.6|4507.08|4506.48|4507.2|4506.6|4506.83|4506.23|15
1644217530000|2022-02-07 07:05:30|4506.95|4506.35|4506.83|4506.23|4507.2|4506.6|4506.83|4506.23|26
1644217540000|2022-02-07 07:05:40|4506.7|4506.1|4506.58|4505.98|4506.83|4506.23|4506.45|4505.85|20
1644217550000|2022-02-07 07:05:50|4506.45|4505.85|4506.45|4505.85|4506.58|4505.98|4506.33|4505.73|8
1644217560000|2022-02-07 07:06:00|4506.58|4505.98|4506.58|4505.98|4506.7|4506.1|4506.45|4505.85|17
1644217570000|2022-02-07 07:06:10|4506.45|4505.85|4506.45|4505.85|4506.45|4505.85|4506.45|4505.85|29
1644217580000|2022-02-07 07:06:20|4506.33|4505.73|4506.45|4505.85|4506.45|4505.85|4506.33|4505.73|2
1644217590000|2022-02-07 07:06:30|4506.33|4505.73|4506.08|4505.48|4506.33|4505.73|4506.08|4505.48|21
1644217600000|2022-02-07 07:06:40|4506.2|4505.6|4506.58|4505.98|4506.58|4505.98|4506.2|4505.6|10
1644217610000|2022-02-07 07:06:50|4507.08|4506.48|4507.58|4506.98|4507.83|4507.23|4507.08|4506.48|32
1644217620000|2022-02-07 07:07:00|4507.7|4507.1|4507.58|4506.98|4508.08|4507.48|4507.58|4506.98|84
1644217630000|2022-02-07 07:07:10|4507.7|4507.1|4507.83|4507.23|4508.2|4507.6|4507.7|4507.1|22
1644217640000|2022-02-07 07:07:20|4507.95|4507.35|4508.33|4507.73|4508.33|4507.73|4507.95|4507.35|6
1644217650000|2022-02-07 07:07:30|4508.2|4507.6|4507.83|4507.23|4508.2|4507.6|4507.83|4507.23|23
1644217660000|2022-02-07 07:07:40|4507.58|4506.98|4507.2|4506.6|4507.83|4507.23|4507.08|4506.48|13
1644217670000|2022-02-07 07:07:50|4507.33|4506.73|4507.2|4506.6|4507.33|4506.73|4507.08|4506.48|3
1644217680000|2022-02-07 07:08:00|4507.33|4506.73|4507.08|4506.48|4507.58|4506.98|4507.08|4506.48|7
1644217690000|2022-02-07 07:08:10|4507.45|4506.85|4507.08|4506.48|4507.58|4506.98|4507.08|4506.48|72
1644217700000|2022-02-07 07:08:20|4507.33|4506.73|4507.45|4506.85|4507.58|4506.98|4507.33|4506.73|17
1644217710000|2022-02-07 07:08:30|4507.33|4506.73|4507.58|4506.98|4507.58|4506.98|4507.2|4506.6|9
1644217720000|2022-02-07 07:08:40|4507.7|4507.1|4507.58|4506.98|4507.83|4507.23|4507.45|4506.85|29
1644217730000|2022-02-07 07:08:50|4507.7|4507.1|4507.2|4506.6|4507.7|4507.1|4506.83|4506.23|61
1644217740000|2022-02-07 07:09:00|4507.08|4506.48|4507.2|4506.6|4507.33|4506.73|4507.08|4506.48|24
1644217750000|2022-02-07 07:09:10|4507.33|4506.73|4507.08|4506.48|4507.45|4506.85|4507.08|4506.48|8
1644217760000|2022-02-07 07:09:20|4507.2|4506.6|4507.2|4506.6|4507.2|4506.6|4507.2|4506.6|5
1644217770000|2022-02-07 07:09:30|4507.33|4506.73|4507.33|4506.73|4507.33|4506.73|4507.2|4506.6|0
1644217780000|2022-02-07 07:09:40|4507.2|4506.6|4507.08|4506.48|4507.2|4506.6|4507.08|4506.48|9
1644217790000|2022-02-07 07:09:50|4507.2|4506.6|4507.83|4507.23|4507.83|4507.23|4507.08|4506.48|11
1644217800000|2022-02-07 07:10:00|4508.08|4507.48|4508.33|4507.73|4508.33|4507.73|4508.08|4507.48|20
1644217810000|2022-02-07 07:10:10|4508.58|4507.98|4508.58|4507.98|4508.58|4507.98|4508.45|4507.85|23
1644217820000|2022-02-07 07:10:20|4508.7|4508.1|4509.33|4508.73|4509.33|4508.73|4508.58|4507.98|59
1644217830000|2022-02-07 07:10:30|4509.08|4508.48|4508.83|4508.23|4509.2|4508.6|4508.83|4508.23|138
1644217840000|2022-02-07 07:10:40|4508.58|4507.98|4508.08|4507.48|4508.58|4507.98|4508.08|4507.48|15
1644217850000|2022-02-07 07:10:50|4508.58|4507.98|4508.7|4508.1|4508.7|4508.1|4508.45|4507.85|37
1644217860000|2022-02-07 07:11:00|4508.58|4507.98|4508.58|4507.98|4508.58|4507.98|4508.58|4507.98|5
1644217870000|2022-02-07 07:11:10|4508.33|4507.73|4508.33|4507.73|4508.58|4507.98|4508.33|4507.73|16
1644217880000|2022-02-07 07:11:20|4508.2|4507.6|4508.33|4507.73|4508.33|4507.73|4508.2|4507.6|12
1644217890000|2022-02-07 07:11:30|4508.2|4507.6|4508.33|4507.73|4508.33|4507.73|4508.08|4507.48|9
1644217900000|2022-02-07 07:11:40|4508.2|4507.6|4508.2|4507.6|4508.2|4507.6|4508.2|4507.6|8
1644217910000|2022-02-07 07:11:50|4508.08|4507.48|4508.2|4507.6|4508.2|4507.6|4508.08|4507.48|1
1644217920000|2022-02-07 07:12:00|4508.08|4507.48|4508.83|4508.23|4508.83|4508.23|4508.08|4507.48|11
1644217930000|2022-02-07 07:12:10|4508.95|4508.35|4508.33|4507.73|4508.95|4508.35|4508.33|4507.73|19
1644217940000|2022-02-07 07:12:20|4508.45|4507.85|4508.08|4507.48|4508.45|4507.85|4508.08|4507.48|12
1644217950000|2022-02-07 07:12:30|4507.95|4507.35|4508.08|4507.48|4508.08|4507.48|4507.83|4507.23|24
1644217960000|2022-02-07 07:12:40|4507.95|4507.35|4507.7|4507.1|4508.08|4507.48|4507.7|4507.1|33
1644217970000|2022-02-07 07:12:50|4507.58|4506.98|4507.83|4507.23|4507.83|4507.23|4507.58|4506.98|7
1644217980000|2022-02-07 07:13:00|4507.7|4507.1|4508.45|4507.85|4508.45|4507.85|4507.7|4507.1|20
1644217990000|2022-02-07 07:13:10|4508.33|4507.73|4508.83|4508.23|4508.83|4508.23|4508.33|4507.73|5
1644218000000|2022-02-07 07:13:20|4509.08|4508.48|4511.08|4510.48|4511.33|4510.73|4509.08|4508.48|182
1644218010000|2022-02-07 07:13:30|4510.83|4510.23|4511.08|4510.48|4511.08|4510.48|4510.83|4510.23|86
1644218020000|2022-02-07 07:13:40|4510.83|4510.23|4511.33|4510.73|4511.33|4510.73|4510.83|4510.23|45
1644218030000|2022-02-07 07:13:50|4511.83|4511.23|4511.58|4510.98|4511.83|4511.23|4511.33|4510.73|126
1644218040000|2022-02-07 07:14:00|4511.33|4510.73|4512.33|4511.73|4512.33|4511.73|4511.33|4510.73|73
1644218050000|2022-02-07 07:14:10|4512.58|4511.98|4511.83|4511.23|4512.83|4512.23|4511.83|4511.23|127
1644218060000|2022-02-07 07:14:20|4511.95|4511.35|4511.58|4510.98|4512.08|4511.48|4511.58|4510.98|56
1644218070000|2022-02-07 07:14:30|4511.45|4510.85|4511.33|4510.73|4511.58|4510.98|4511.08|4510.48|15
1644218080000|2022-02-07 07:14:40|4511.2|4510.6|4511.08|4510.48|4511.2|4510.6|4510.83|4510.23|42
1644218090000|2022-02-07 07:14:50|4510.83|4510.23|4510.83|4510.23|4511.08|4510.48|4510.83|4510.23|13
1644218100000|2022-02-07 07:15:00|4511.08|4510.48|4511.08|4510.48|4511.33|4510.73|4511.08|4510.48|29
1644218110000|2022-02-07 07:15:10|4511.2|4510.6|4510.83|4510.23|4511.33|4510.73|4510.83|4510.23|24
1644218120000|2022-02-07 07:15:20|4511.08|4510.48|4511.2|4510.6|4511.2|4510.6|4510.95|4510.35|17
1644218130000|2022-02-07 07:15:30|4511.33|4510.73|4511.08|4510.48|4511.33|4510.73|4511.08|4510.48|20
1644218140000|2022-02-07 07:15:40|4511.58|4510.98|4511.58|4510.98|4511.83|4511.23|4511.2|4510.6|22
1644218150000|2022-02-07 07:15:50|4511.33|4510.73|4511.33|4510.73|4511.45|4510.85|4511.08|4510.48|21
1644218160000|2022-02-07 07:16:00|4511.45|4510.85|4511.58|4510.98|4511.58|4510.98|4511.45|4510.85|62
1644218170000|2022-02-07 07:16:10|4511.33|4510.73|4510.83|4510.23|4511.45|4510.85|4510.83|4510.23|15
1644218180000|2022-02-07 07:16:20|4510.58|4509.98|4510.83|4510.23|4510.83|4510.23|4510.33|4509.73|25
1644218190000|2022-02-07 07:16:30|4511.08|4510.48|4510.83|4510.23|4511.08|4510.48|4510.58|4509.98|33
1644218200000|2022-02-07 07:16:40|4510.7|4510.1|4510.33|4509.73|4510.7|4510.1|4510.33|4509.73|12
1644218210000|2022-02-07 07:16:50|4510.2|4509.6|4510.08|4509.48|4510.2|4509.6|4510.08|4509.48|12
1644218220000|2022-02-07 07:17:00|4510.33|4509.73|4510.08|4509.48|4510.33|4509.73|4510.08|4509.48|35
1644218230000|2022-02-07 07:17:10|4510.2|4509.6|4510.33|4509.73|4510.33|4509.73|4510.08|4509.48|5
1644218240000|2022-02-07 07:17:20|4510.2|4509.6|4509.58|4508.98|4510.2|4509.6|4509.58|4508.98|58
1644218250000|2022-02-07 07:17:30|4509.83|4509.23|4509.33|4508.73|4509.83|4509.23|4509.33|4508.73|8
1644218260000|2022-02-07 07:17:40|4509.08|4508.48|4509.08|4508.48|4509.33|4508.73|4509.08|4508.48|19
1644218270000|2022-02-07 07:17:50|4509.33|4508.73|4508.58|4507.98|4509.33|4508.73|4508.58|4507.98|61
1644218280000|2022-02-07 07:18:00|4508.7|4508.1|4508.08|4507.48|4508.95|4508.35|4508.08|4507.48|40
1644218290000|2022-02-07 07:18:10|4508.33|4507.73|4508.08|4507.48|4508.33|4507.73|4508.08|4507.48|35
1644218300000|2022-02-07 07:18:20|4508.33|4507.73|4508.33|4507.73|4508.33|4507.73|4508.2|4507.6|11
1644218310000|2022-02-07 07:18:30|4508.08|4507.48|4508.08|4507.48|4508.33|4507.73|4508.08|4507.48|17
1644218320000|2022-02-07 07:18:40|4508.33|4507.73|4507.83|4507.23|4508.58|4507.98|4507.83|4507.23|47
1644218330000|2022-02-07 07:18:50|4508.08|4507.48|4507.83|4507.23|4508.08|4507.48|4507.58|4506.98|29
1644218340000|2022-02-07 07:19:00|4507.58|4506.98|4507.7|4507.1|4507.7|4507.1|4507.58|4506.98|41
1644218350000|2022-02-07 07:19:10|4507.58|4506.98|4507.08|4506.48|4507.7|4507.1|4507.08|4506.48|38
1644218360000|2022-02-07 07:19:20|4507.2|4506.6|4506.83|4506.23|4507.33|4506.73|4506.83|4506.23|26
1644218370000|2022-02-07 07:19:30|4506.58|4505.98|4506.95|4506.35|4507.08|4506.48|4506.58|4505.98|22
1644218380000|2022-02-07 07:19:40|4506.58|4505.98|4506.58|4505.98|4506.7|4506.1|4506.58|4505.98|85
1644218390000|2022-02-07 07:19:50|4506.33|4505.73|4506.83|4506.23|4506.95|4506.35|4506.33|4505.73|48
1644218400000|2022-02-07 07:20:00|4506.7|4506.1|4506.58|4505.98|4506.83|4506.23|4506.33|4505.73|20
1644218410000|2022-02-07 07:20:10|4506.33|4505.73|4506.58|4505.98|4506.83|4506.23|4506.33|4505.73|26
1644218420000|2022-02-07 07:20:20|4506.7|4506.1|4507.58|4506.98|4507.58|4506.98|4506.58|4505.98|36
1644218430000|2022-02-07 07:20:30|4507.7|4507.1|4507.7|4507.1|4507.7|4507.1|4507.45|4506.85|25
1644218440000|2022-02-07 07:20:40|4507.58|4506.98|4508.08|4507.48|4508.08|4507.48|4507.58|4506.98|20
1644218450000|2022-02-07 07:20:50|4508.33|4507.73|4508.33|4507.73|4508.58|4507.98|4508.33|4507.73|59
1644218460000|2022-02-07 07:21:00|4508.08|4507.48|4508.33|4507.73|4508.58|4507.98|4508.08|4507.48|13
1644218470000|2022-02-07 07:21:10|4507.83|4507.23|4507.7|4507.1|4507.83|4507.23|4507.33|4506.73|55
1644218480000|2022-02-07 07:21:20|4507.83|4507.23|4507.45|4506.85|4507.83|4507.23|4507.45|4506.85|27
1644218490000|2022-02-07 07:21:30|4507.33|4506.73|4507.33|4506.73|4507.33|4506.73|4507.08|4506.48|55
1644218500000|2022-02-07 07:21:40|4506.83|4506.23|4507.45|4506.85|4507.45|4506.85|4506.83|4506.23|24
1644218510000|2022-02-07 07:21:50|4507.58|4506.98|4507.2|4506.6|4507.58|4506.98|4507.08|4506.48|13
1644218520000|2022-02-07 07:22:00|4507.08|4506.48|4508.08|4507.48|4508.08|4507.48|4507.08|4506.48|10
1644218530000|2022-02-07 07:22:10|4507.83|4507.23|4508.08|4507.48|4508.08|4507.48|4507.83|4507.23|3
1644218540000|2022-02-07 07:22:20|4507.95|4507.35|4507.83|4507.23|4507.95|4507.35|4507.83|4507.23|12
1644218550000|2022-02-07 07:22:30|4507.95|4507.35|4508.08|4507.48|4508.08|4507.48|4507.83|4507.23|8
1644218560000|2022-02-07 07:22:40|4507.58|4506.98|4507.33|4506.73|4507.83|4507.23|4507.2|4506.6|53
1644218570000|2022-02-07 07:22:50|4507.58|4506.98|4507.7|4507.1|4507.7|4507.1|4507.33|4506.73|17
1644218580000|2022-02-07 07:23:00|4507.83|4507.23|4507.83|4507.23|4508.08|4507.48|4507.7|4507.1|40
1644218590000|2022-02-07 07:23:10|4507.7|4507.1|4507.2|4506.6|4507.83|4507.23|4507.2|4506.6|37
1644218600000|2022-02-07 07:23:20|4507.08|4506.48|4506.45|4505.85|4507.08|4506.48|4506.33|4505.73|46
1644218610000|2022-02-07 07:23:30|4506.58|4505.98|4506.58|4505.98|4506.83|4506.23|4506.58|4505.98|20
1644218620000|2022-02-07 07:23:40|4506.45|4505.85|4506.08|4505.48|4506.45|4505.85|4506.08|4505.48|9
1644218630000|2022-02-07 07:23:50|4505.83|4505.23|4505.83|4505.23|4505.83|4505.23|4505.83|4505.23|32
1644218640000|2022-02-07 07:24:00|4506.08|4505.48|4506.08|4505.48|4506.2|4505.6|4505.83|4505.23|22
1644218650000|2022-02-07 07:24:10|4505.83|4505.23|4505.83|4505.23|4505.83|4505.23|4505.83|4505.23|23
1644218660000|2022-02-07 07:24:20|4505.7|4505.1|4505.83|4505.23|4505.83|4505.23|4505.58|4504.98|31
1644218670000|2022-02-07 07:24:30|||||||||9
1644218680000|2022-02-07 07:24:40|4505.58|4504.98|4505.33|4504.73|4505.58|4504.98|4505.33|4504.73|23
1644218690000|2022-02-07 07:24:50|4505.58|4504.98|4505.83|4505.23|4505.83|4505.23|4505.45|4504.85|14
1644218700000|2022-02-07 07:25:00|4506.08|4505.48|4505.83|4505.23|4506.08|4505.48|4505.58|4504.98|44
1644218710000|2022-02-07 07:25:10|||||||||19
1644218720000|2022-02-07 07:25:20|4505.7|4505.1|4505.58|4504.98|4505.83|4505.23|4505.58|4504.98|4
1644218730000|2022-02-07 07:25:30|4505.83|4505.23|4505.83|4505.23|4505.83|4505.23|4505.83|4505.23|4
1644218740000|2022-02-07 07:25:40|4506.08|4505.48|4506.33|4505.73|4506.33|4505.73|4506.08|4505.48|12
1644218750000|2022-02-07 07:25:50|4506.45|4505.85|4506.58|4505.98|4506.58|4505.98|4506.45|4505.85|33
1644218760000|2022-02-07 07:26:00|4506.7|4506.1|4507.2|4506.6|4507.33|4506.73|4506.58|4505.98|32
1644218770000|2022-02-07 07:26:10|4507.33|4506.73|4506.95|4506.35|4507.33|4506.73|4506.83|4506.23|17
1644218780000|2022-02-07 07:26:20|4507.08|4506.48|4506.2|4505.6|4507.08|4506.48|4506.08|4505.48|34
1644218790000|2022-02-07 07:26:30|4506.33|4505.73|4506.33|4505.73|4506.45|4505.85|4506.33|4505.73|2
1644218800000|2022-02-07 07:26:40|4506.2|4505.6|4506.33|4505.73|4506.33|4505.73|4506.2|4505.6|1
1644218810000|2022-02-07 07:26:50|||||||||6
1644218820000|2022-02-07 07:27:00|4506.58|4505.98|4506.83|4506.23|4507.08|4506.48|4506.58|4505.98|15
1644218830000|2022-02-07 07:27:10|4506.95|4506.35|4506.58|4505.98|4507.08|4506.48|4506.58|4505.98|11
1644218840000|2022-02-07 07:27:20|4506.83|4506.23|4507.08|4506.48|4507.08|4506.48|4506.83|4506.23|9
1644218850000|2022-02-07 07:27:30|4506.83|4506.23|4506.33|4505.73|4506.83|4506.23|4506.33|4505.73|10
1644218860000|2022-02-07 07:27:40|4506.58|4505.98|4506.58|4505.98|4506.83|4506.23|4506.45|4505.85|3
1644218870000|2022-02-07 07:27:50|4506.45|4505.85|4506.2|4505.6|4506.58|4505.98|4506.2|4505.6|14
1644218880000|2022-02-07 07:28:00|4506.33|4505.73|4506.33|4505.73|4506.58|4505.98|4506.33|4505.73|19
1644218890000|2022-02-07 07:28:10|4506.58|4505.98|4506.83|4506.23|4506.95|4506.35|4506.58|4505.98|9
1644218900000|2022-02-07 07:28:20|4506.58|4505.98|4506.58|4505.98|4506.58|4505.98|4506.33|4505.73|13
1644218910000|2022-02-07 07:28:30|4506.45|4505.85|4506.83|4506.23|4506.83|4506.23|4506.45|4505.85|1
1644218920000|2022-02-07 07:28:40|4506.7|4506.1|4506.83|4506.23|4507.08|4506.48|4506.7|4506.1|8
1644218930000|2022-02-07 07:28:50|4506.58|4505.98|4506.95|4506.35|4507.08|4506.48|4506.58|4505.98|16
1644218940000|2022-02-07 07:29:00|4507.08|4506.48|4507.33|4506.73|4507.45|4506.85|4506.95|4506.35|7
1644218950000|2022-02-07 07:29:10|4507.2|4506.6|4507.45|4506.85|4507.45|4506.85|4507.08|4506.48|7
1644218960000|2022-02-07 07:29:20|4507.33|4506.73|4507.45|4506.85|4507.58|4506.98|4507.33|4506.73|7
1644218970000|2022-02-07 07:29:30|4507.33|4506.73|4507.58|4506.98|4507.58|4506.98|4507.33|4506.73|2
1644218980000|2022-02-07 07:29:40|4507.83|4507.23|4508.08|4507.48|4508.08|4507.48|4507.83|4507.23|24
1644218990000|2022-02-07 07:29:50|4508.2|4507.6|4508.83|4508.23|4508.83|4508.23|4508.2|4507.6|65
1644219000000|2022-02-07 07:30:00|4508.58|4507.98|4508.08|4507.48|4508.58|4507.98|4507.95|4507.35|34
1644219010000|2022-02-07 07:30:10|4507.83|4507.23|4507.58|4506.98|4507.95|4507.35|4507.58|4506.98|27
1644219020000|2022-02-07 07:30:20|4507.7|4507.1|4507.83|4507.23|4507.95|4507.35|4507.7|4507.1|23
1644219030000|2022-02-07 07:30:30|4507.7|4507.1|4507.83|4507.23|4508.08|4507.48|4507.7|4507.1|3
1644219040000|2022-02-07 07:30:40|4507.95|4507.35|4507.58|4506.98|4507.95|4507.35|4507.58|4506.98|17
1644219050000|2022-02-07 07:30:50|4507.33|4506.73|4506.83|4506.23|4507.33|4506.73|4506.7|4506.1|22
1644219060000|2022-02-07 07:31:00|4506.95|4506.35|4506.58|4505.98|4506.95|4506.35|4506.45|4505.85|16
1644219070000|2022-02-07 07:31:10|4506.45|4505.85|4506.58|4505.98|4506.83|4506.23|4506.45|4505.85|24
1644219080000|2022-02-07 07:31:20|4506.7|4506.1|4506.58|4505.98|4506.95|4506.35|4506.58|4505.98|7
1644219090000|2022-02-07 07:31:30|4506.7|4506.1|4506.45|4505.85|4506.7|4506.1|4506.33|4505.73|14
1644219100000|2022-02-07 07:31:40|4506.33|4505.73|4506.33|4505.73|4506.33|4505.73|4506.33|4505.73|0
1644219110000|2022-02-07 07:31:50|4506.2|4505.6|4506.58|4505.98|4506.83|4506.23|4506.08|4505.48|43
1644219120000|2022-02-07 07:32:00|4506.83|4506.23|4507.08|4506.48|4507.58|4506.98|4506.7|4506.1|31
1644219130000|2022-02-07 07:32:10|4507.33|4506.73|4507.2|4506.6|4507.7|4507.1|4507.08|4506.48|34
1644219140000|2022-02-07 07:32:20|4507.08|4506.48|4506.95|4506.35|4507.33|4506.73|4506.83|4506.23|24
1644219150000|2022-02-07 07:32:30|4506.83|4506.23|4507.08|4506.48|4507.2|4506.6|4506.83|4506.23|23
1644219160000|2022-02-07 07:32:40|4506.83|4506.23|4506.83|4506.23|4506.83|4506.23|4506.83|4506.23|17
1644219170000|2022-02-07 07:32:50|4507.08|4506.48|4506.58|4505.98|4507.08|4506.48|4506.58|4505.98|16
1644219180000|2022-02-07 07:33:00|4506.33|4505.73|4506.33|4505.73|4506.83|4506.23|4506.08|4505.48|54
1644219190000|2022-02-07 07:33:10|4506.45|4505.85|4506.58|4505.98|4506.58|4505.98|4506.33|4505.73|8
1644219200000|2022-02-07 07:33:20|4506.7|4506.1|4506.58|4505.98|4506.83|4506.23|4506.58|4505.98|16
1644219210000|2022-02-07 07:33:30|4506.33|4505.73|4506.33|4505.73|4506.58|4505.98|4506.08|4505.48|38
1644219220000|2022-02-07 07:33:40|4506.2|4505.6|4506.08|4505.48|4506.33|4505.73|4506.08|4505.48|7
1644219230000|2022-02-07 07:33:50|4505.83|4505.23|4505.58|4504.98|4505.83|4505.23|4505.45|4504.85|49
1644219240000|2022-02-07 07:34:00|4505.45|4504.85|4506.33|4505.73|4506.33|4505.73|4505.45|4504.85|26
1644219250000|2022-02-07 07:34:10|4506.45|4505.85|4506.33|4505.73|4506.58|4505.98|4506.33|4505.73|23
1644219260000|2022-02-07 07:34:20|4506.45|4505.85|4506.83|4506.23|4506.83|4506.23|4506.45|4505.85|6
1644219270000|2022-02-07 07:34:30|4507.08|4506.48|4507.08|4506.48|4507.08|4506.48|4506.95|4506.35|9
1644219280000|2022-02-07 07:34:40|4507.2|4506.6|4507.7|4507.1|4507.83|4507.23|4507.2|4506.6|8
1644219290000|2022-02-07 07:34:50|4507.83|4507.23|4507.58|4506.98|4507.95|4507.35|4507.45|4506.85|13
1644219300000|2022-02-07 07:35:00|4507.7|4507.1|4507.58|4506.98|4507.83|4507.23|4507.33|4506.73|15
1644219310000|2022-02-07 07:35:10|4507.7|4507.1|4507.58|4506.98|4507.7|4507.1|4507.33|4506.73|12
1644219320000|2022-02-07 07:35:20|||||||||21
1644219330000|2022-02-07 07:35:30|4507.45|4506.85|4507.08|4506.48|4507.45|4506.85|4506.58|4505.98|24
1644219340000|2022-02-07 07:35:40|4507.2|4506.6|4507.2|4506.6|4507.2|4506.6|4507.08|4506.48|6
1644219350000|2022-02-07 07:35:50|4507.08|4506.48|4507.33|4506.73|4507.33|4506.73|4506.83|4506.23|26
1644219360000|2022-02-07 07:36:00|4507.2|4506.6|4506.45|4505.85|4507.2|4506.6|4506.33|4505.73|10
1644219370000|2022-02-07 07:36:10|4506.33|4505.73|4506.95|4506.35|4506.95|4506.35|4506.33|4505.73|19
1644219380000|2022-02-07 07:36:20|4506.83|4506.23|4506.83|4506.23|4507.08|4506.48|4506.83|4506.23|2
1644219390000|2022-02-07 07:36:30|4507.08|4506.48|4507.08|4506.48|4507.2|4506.6|4506.83|4506.23|34
1644219400000|2022-02-07 07:36:40|4506.83|4506.23|4506.83|4506.23|4506.83|4506.23|4506.83|4506.23|4
1644219410000|2022-02-07 07:36:50|4506.58|4505.98|4506.83|4506.23|4506.83|4506.23|4506.58|4505.98|15
1644219420000|2022-02-07 07:37:00|4506.7|4506.1|4506.83|4506.23|4506.83|4506.23|4506.7|4506.1|0
1644219430000|2022-02-07 07:37:10|4507.08|4506.48|4507.08|4506.48|4507.08|4506.48|4506.83|4506.23|18
1644219440000|2022-02-07 07:37:20|4506.95|4506.35|4507.08|4506.48|4507.08|4506.48|4506.83|4506.23|11
1644219450000|2022-02-07 07:37:30|4506.83|4506.23|4507.2|4506.6|4507.2|4506.6|4506.83|4506.23|13
1644219460000|2022-02-07 07:37:40|4507.33|4506.73|4507.08|4506.48|4507.33|4506.73|4507.08|4506.48|0
1644219470000|2022-02-07 07:37:50|4507.2|4506.6|4507.08|4506.48|4507.33|4506.73|4507.08|4506.48|33
1644219480000|2022-02-07 07:38:00|4507.33|4506.73|4507.83|4507.23|4508.08|4507.48|4507.2|4506.6|28
1644219490000|2022-02-07 07:38:10|4507.7|4507.1|4507.83|4507.23|4507.83|4507.23|4507.58|4506.98|2
1644219500000|2022-02-07 07:38:20|4507.7|4507.1|4507.45|4506.85|4507.7|4507.1|4507.08|4506.48|14
1644219510000|2022-02-07 07:38:30|4507.33|4506.73|4507.33|4506.73|4507.33|4506.73|4507.08|4506.48|4
1644219520000|2022-02-07 07:38:40|4507.45|4506.85|4507.7|4507.1|4507.7|4507.1|4507.33|4506.73|4
1644219530000|2022-02-07 07:38:50|4507.58|4506.98|4508.33|4507.73|4508.33|4507.73|4507.58|4506.98|30
1644219540000|2022-02-07 07:39:00|4508.58|4507.98|4508.33|4507.73|4508.58|4507.98|4508.2|4507.6|21
1644219550000|2022-02-07 07:39:10|4508.2|4507.6|4508.33|4507.73|4508.33|4507.73|4508.2|4507.6|7
1644219560000|2022-02-07 07:39:20|4508.08|4507.48|4508.08|4507.48|4508.08|4507.48|4507.83|4507.23|9
1644219570000|2022-02-07 07:39:30|4507.95|4507.35|4508.33|4507.73|4508.33|4507.73|4507.83|4507.23|2
1644219580000|2022-02-07 07:39:40|4508.2|4507.6|4508.08|4507.48|4508.33|4507.73|4508.08|4507.48|6
1644219590000|2022-02-07 07:39:50|4508.2|4507.6|4508.58|4507.98|4508.58|4507.98|4508.2|4507.6|4
1644219600000|2022-02-07 07:40:00|4508.7|4508.1|4508.58|4507.98|4509.2|4508.6|4508.58|4507.98|29
1644219610000|2022-02-07 07:40:10|4508.33|4507.73|4508.58|4507.98|4508.58|4507.98|4508.33|4507.73|13
1644219620000|2022-02-07 07:40:20|4508.83|4508.23|4508.83|4508.23|4508.83|4508.23|4508.58|4507.98|15
1644219630000|2022-02-07 07:40:30|4508.7|4508.1|4508.7|4508.1|4508.95|4508.35|4508.58|4507.98|3
1644219640000|2022-02-07 07:40:40|4508.58|4507.98|4508.58|4507.98|4508.83|4508.23|4508.58|4507.98|5
1644219650000|2022-02-07 07:40:50|4508.7|4508.1|4509.08|4508.48|4509.2|4508.6|4508.7|4508.1|10
1644219660000|2022-02-07 07:41:00|4508.95|4508.35|4508.7|4508.1|4509.08|4508.48|4508.7|4508.1|14
1644219670000|2022-02-07 07:41:10|4508.83|4508.23|4508.7|4508.1|4508.83|4508.23|4508.58|4507.98|16
1644219680000|2022-02-07 07:41:20|4508.83|4508.23|4508.83|4508.23|4508.83|4508.23|4508.7|4508.1|1
1644219690000|2022-02-07 07:41:30|4508.95|4508.35|4508.83|4508.23|4509.08|4508.48|4508.83|4508.23|13
1644219700000|2022-02-07 07:41:40|4508.95|4508.35|4508.95|4508.35|4509.08|4508.48|4508.95|4508.35|9
1644219710000|2022-02-07 07:41:50|4508.83|4508.23|4508.7|4508.1|4508.83|4508.23|4508.58|4507.98|9
1644219720000|2022-02-07 07:42:00|4508.83|4508.23|4508.58|4507.98|4508.83|4508.23|4508.58|4507.98|4
1644219730000|2022-02-07 07:42:10|4508.45|4507.85|4508.08|4507.48|4508.45|4507.85|4508.08|4507.48|17
1644219740000|2022-02-07 07:42:20|4508.2|4507.6|4507.83|4507.23|4508.33|4507.73|4507.83|4507.23|6
1644219750000|2022-02-07 07:42:30|4507.58|4506.98|4507.45|4506.85|4507.58|4506.98|4507.08|4506.48|64
1644219760000|2022-02-07 07:42:40|4507.33|4506.73|4507.58|4506.98|4507.58|4506.98|4507.33|4506.73|0
1644219770000|2022-02-07 07:42:50|4507.95|4507.35|4507.83|4507.23|4508.08|4507.48|4507.83|4507.23|32
1644219780000|2022-02-07 07:43:00|4507.58|4506.98|4507.58|4506.98|4507.58|4506.98|4507.45|4506.85|5
1644219790000|2022-02-07 07:43:10|4507.83|4507.23|4508.33|4507.73|4508.33|4507.73|4507.83|4507.23|7
1644219800000|2022-02-07 07:43:20|4507.83|4507.23|4507.95|4507.35|4508.08|4507.48|4507.83|4507.23|17
1644219810000|2022-02-07 07:43:30|4508.08|4507.48|4508.08|4507.48|4508.08|4507.48|4507.83|4507.23|9
1644219820000|2022-02-07 07:43:40|4507.95|4507.35|4508.08|4507.48|4508.08|4507.48|4507.95|4507.35|2
1644219830000|2022-02-07 07:43:50|4508.2|4507.6|4508.2|4507.6|4508.33|4507.73|4508.08|4507.48|2
1644219840000|2022-02-07 07:44:00|4508.08|4507.48|4508.2|4507.6|4508.33|4507.73|4508.08|4507.48|9
1644219850000|2022-02-07 07:44:10|4508.08|4507.48|4508.08|4507.48|4508.2|4507.6|4507.95|4507.35|18
1644219860000|2022-02-07 07:44:20|4507.95|4507.35|4507.7|4507.1|4507.95|4507.35|4507.7|4507.1|15
1644219870000|2022-02-07 07:44:30|4507.83|4507.23|4507.58|4506.98|4508.08|4507.48|4507.58|4506.98|6
1644219880000|2022-02-07 07:44:40|4507.7|4507.1|4507.08|4506.48|4507.7|4507.1|4507.08|4506.48|8
1644219890000|2022-02-07 07:44:50|4506.95|4506.35|4505.7|4505.1|4506.95|4506.35|4505.58|4504.98|79
1644219900000|2022-02-07 07:45:00|4505.83|4505.23|4506.08|4505.48|4506.33|4505.73|4505.83|4505.23|56
1644219910000|2022-02-07 07:45:10|4506.2|4505.6|4506.45|4505.85|4506.58|4505.98|4506.2|4505.6|14
1644219920000|2022-02-07 07:45:20|4506.58|4505.98|4506.83|4506.23|4506.95|4506.35|4506.58|4505.98|2
1644219930000|2022-02-07 07:45:30|4507.08|4506.48|4507.45|4506.85|4507.7|4507.1|4507.08|4506.48|27
1644219940000|2022-02-07 07:45:40|4507.33|4506.73|4507.33|4506.73|4507.58|4506.98|4507.2|4506.6|13
1644219950000|2022-02-07 07:45:50|4507.08|4506.48|4506.58|4505.98|4507.2|4506.6|4506.58|4505.98|12
1644219960000|2022-02-07 07:46:00|4506.45|4505.85|4506.08|4505.48|4506.58|4505.98|4506.08|4505.48|15
1644219970000|2022-02-07 07:46:10|4506.2|4505.6|4505.08|4504.48|4506.33|4505.73|4505.08|4504.48|39
1644219980000|2022-02-07 07:46:20|4505.2|4504.6|4505.45|4504.85|4505.58|4504.98|4505.08|4504.48|21
1644219990000|2022-02-07 07:46:30|4505.58|4504.98|4505.33|4504.73|4505.83|4505.23|4505.33|4504.73|7
1644220000000|2022-02-07 07:46:40|4505.45|4504.85|4505.33|4504.73|4505.45|4504.85|4505.33|4504.73|8
1644220010000|2022-02-07 07:46:50|4505.2|4504.6|4504.58|4503.98|4505.2|4504.6|4504.58|4503.98|90
1644220020000|2022-02-07 07:47:00|4504.83|4504.23|4504.08|4503.48|4504.83|4504.23|4503.83|4503.23|74
1644220030000|2022-02-07 07:47:10|4503.95|4503.35|4504.08|4503.48|4504.08|4503.48|4503.83|4503.23|48
1644220040000|2022-02-07 07:47:20|4503.95|4503.35|4504.2|4503.6|4504.33|4503.73|4503.95|4503.35|14
1644220050000|2022-02-07 07:47:30|4504.08|4503.48|4504.33|4503.73|4504.45|4503.85|4504.08|4503.48|8
1644220060000|2022-02-07 07:47:40|4504.45|4503.85|4504.33|4503.73|4504.83|4504.23|4504.33|4503.73|22
1644220070000|2022-02-07 07:47:50|4504.2|4503.6|4504.2|4503.6|4504.2|4503.6|4504.2|4503.6|4
1644220080000|2022-02-07 07:48:00|4504.33|4503.73|4503.08|4502.48|4504.33|4503.73|4503.08|4502.48|44
1644220090000|2022-02-07 07:48:10|4503.2|4502.6|4503.08|4502.48|4503.45|4502.85|4503.08|4502.48|67
1644220100000|2022-02-07 07:48:20|4502.95|4502.35|4503.33|4502.73|4503.45|4502.85|4502.95|4502.35|55
1644220110000|2022-02-07 07:48:30|4503.2|4502.6|4502.58|4501.98|4503.2|4502.6|4502.58|4501.98|100
1644220120000|2022-02-07 07:48:40|4502.7|4502.1|4502.08|4501.48|4502.83|4502.23|4501.95|4501.35|97
1644220130000|2022-02-07 07:48:50|4502.33|4501.73|4502.58|4501.98|4502.58|4501.98|4502.08|4501.48|68
1644220140000|2022-02-07 07:49:00|4502.83|4502.23|4502.45|4501.85|4502.83|4502.23|4502.2|4501.6|49
1644220150000|2022-02-07 07:49:10|4502.33|4501.73|4502.83|4502.23|4502.83|4502.23|4502.33|4501.73|20
1644220160000|2022-02-07 07:49:20|4502.7|4502.1|4502.83|4502.23|4503.08|4502.48|4502.58|4501.98|32
1644220170000|2022-02-07 07:49:30|4502.95|4502.35|4503.33|4502.73|4503.33|4502.73|4502.83|4502.23|15
1644220180000|2022-02-07 07:49:40|4503.45|4502.85|4504.08|4503.48|4504.08|4503.48|4503.45|4502.85|21
1644220190000|2022-02-07 07:49:50|4503.83|4503.23|4504.33|4503.73|4504.33|4503.73|4503.83|4503.23|24
1644220200000|2022-02-07 07:50:00|4504.45|4503.85|4504.08|4503.48|4504.45|4503.85|4503.95|4503.35|16
1644220210000|2022-02-07 07:50:10|4504.2|4503.6|4504.2|4503.6|4504.2|4503.6|4504.08|4503.48|19
1644220220000|2022-02-07 07:50:20|4504.33|4503.73|4503.83|4503.23|4504.45|4503.85|4503.83|4503.23|14
1644220230000|2022-02-07 07:50:30|4503.95|4503.35|4503.33|4502.73|4503.95|4503.35|4503.33|4502.73|33
1644220240000|2022-02-07 07:50:40|4503.58|4502.98|4503.2|4502.6|4503.58|4502.98|4503.08|4502.48|15
1644220250000|2022-02-07 07:50:50|4503.08|4502.48|4503.08|4502.48|4503.33|4502.73|4502.95|4502.35|11
1644220260000|2022-02-07 07:51:00|4503.2|4502.6|4504.08|4503.48|4504.08|4503.48|4503.2|4502.6|13
1644220270000|2022-02-07 07:51:10|4504.33|4503.73|4503.83|4503.23|4504.33|4503.73|4503.83|4503.23|16
1644220280000|2022-02-07 07:51:20|4503.95|4503.35|4503.7|4503.1|4503.95|4503.35|4503.7|4503.1|7
1644220290000|2022-02-07 07:51:30|4503.58|4502.98|4503.33|4502.73|4503.83|4503.23|4503.33|4502.73|10
1644220300000|2022-02-07 07:51:40|4503.2|4502.6|4502.83|4502.23|4503.2|4502.6|4502.83|4502.23|7
1644220310000|2022-02-07 07:51:50|4502.58|4501.98|4501.83|4501.23|4502.58|4501.98|4501.83|4501.23|57
1644220320000|2022-02-07 07:52:00|4501.7|4501.1|4501.83|4501.23|4502.2|4501.6|4501.7|4501.1|40
1644220330000|2022-02-07 07:52:10|4501.95|4501.35|4501.83|4501.23|4502.2|4501.6|4501.83|4501.23|22
1644220340000|2022-02-07 07:52:20|4501.7|4501.1|4501.33|4500.73|4501.7|4501.1|4501.33|4500.73|37
1644220350000|2022-02-07 07:52:30|4501.58|4500.98|4501.58|4500.98|4502.08|4501.48|4501.58|4500.98|25
1644220360000|2022-02-07 07:52:40|4501.7|4501.1|4501.45|4500.85|4502.2|4501.6|4501.45|4500.85|33
1644220370000|2022-02-07 07:52:50|4501.33|4500.73|4501.33|4500.73|4501.45|4500.85|4500.83|4500.23|143
1644220380000|2022-02-07 07:53:00|4501.58|4500.98|4501.45|4500.85|4501.58|4500.98|4501.33|4500.73|13
1644220390000|2022-02-07 07:53:10|4501.58|4500.98|4501.33|4500.73|4501.7|4501.1|4501.33|4500.73|5
1644220400000|2022-02-07 07:53:20|4501.45|4500.85|4501.45|4500.85|4501.58|4500.98|4501.33|4500.73|10
1644220410000|2022-02-07 07:53:30|4501.58|4500.98|4501.95|4501.35|4501.95|4501.35|4501.33|4500.73|48
1644220420000|2022-02-07 07:53:40|4501.83|4501.23|4502.45|4501.85|4502.45|4501.85|4501.83|4501.23|34
1644220430000|2022-02-07 07:53:50|4502.33|4501.73|4502.08|4501.48|4502.45|4501.85|4501.83|4501.23|10
1644220440000|2022-02-07 07:54:00|4502.33|4501.73|4501.7|4501.1|4502.58|4501.98|4501.7|4501.1|30
1644220450000|2022-02-07 07:54:10|4501.83|4501.23|4502.08|4501.48|4502.08|4501.48|4501.83|4501.23|6
1644220460000|2022-02-07 07:54:20|4501.95|4501.35|4502.58|4501.98|4502.58|4501.98|4501.95|4501.35|2
1644220470000|2022-02-07 07:54:30|4502.7|4502.1|4502.45|4501.85|4502.7|4502.1|4502.33|4501.73|26
1644220480000|2022-02-07 07:54:40|4502.33|4501.73|4502.83|4502.23|4502.95|4502.35|4502.2|4501.6|16
1644220490000|2022-02-07 07:54:50|4502.58|4501.98|4502.95|4502.35|4502.95|4502.35|4502.58|4501.98|36
1644220500000|2022-02-07 07:55:00|4503.08|4502.48|4503.33|4502.73|4503.33|4502.73|4503.08|4502.48|10
1644220510000|2022-02-07 07:55:10|4503.2|4502.6|4503.95|4503.35|4504.08|4503.48|4503.2|4502.6|60
1644220520000|2022-02-07 07:55:20|4503.83|4503.23|4504.2|4503.6|4504.2|4503.6|4503.7|4503.1|11
1644220530000|2022-02-07 07:55:30|4504.33|4503.73|4504.45|4503.85|4504.83|4504.23|4504.33|4503.73|69
1644220540000|2022-02-07 07:55:40|4504.33|4503.73|4504.58|4503.98|4504.83|4504.23|4504.33|4503.73|48
1644220550000|2022-02-07 07:55:50|4504.7|4504.1|4504.83|4504.23|4504.83|4504.23|4504.7|4504.1|13
1644220560000|2022-02-07 07:56:00|4504.58|4503.98|4504.33|4503.73|4504.7|4504.1|4504.33|4503.73|10
1644220570000|2022-02-07 07:56:10|4504.58|4503.98|4503.83|4503.23|4504.58|4503.98|4503.58|4502.98|23
1644220580000|2022-02-07 07:56:20|4503.7|4503.1|4504.58|4503.98|4504.58|4503.98|4503.7|4503.1|15
1644220590000|2022-02-07 07:56:30|4504.33|4503.73|4504.58|4503.98|4504.83|4504.23|4504.08|4503.48|25
1644220600000|2022-02-07 07:56:40|4504.7|4504.1|4504.58|4503.98|4505.08|4504.48|4504.58|4503.98|23
1644220610000|2022-02-07 07:56:50|4504.33|4503.73|4504.58|4503.98|4504.7|4504.1|4504.33|4503.73|14
1644220620000|2022-02-07 07:57:00|4504.33|4503.73|4504.7|4504.1|4504.7|4504.1|4504.33|4503.73|7
1644220630000|2022-02-07 07:57:10|4504.58|4503.98|4505.08|4504.48|4505.08|4504.48|4504.58|4503.98|8
1644220640000|2022-02-07 07:57:20|4504.83|4504.23|4504.83|4504.23|4504.95|4504.35|4504.83|4504.23|20
1644220650000|2022-02-07 07:57:30|4504.95|4504.35|4504.83|4504.23|4504.95|4504.35|4504.58|4503.98|10
1644220660000|2022-02-07 07:57:40|4504.7|4504.1|4504.58|4503.98|4504.7|4504.1|4504.2|4503.6|1
1644220670000|2022-02-07 07:57:50|4504.45|4503.85|4504.33|4503.73|4504.83|4504.23|4504.33|4503.73|19
1644220680000|2022-02-07 07:58:00|4504.58|4503.98|4504.95|4504.35|4505.08|4504.48|4504.2|4503.6|75
1644220690000|2022-02-07 07:58:10|4505.08|4504.48|4505.58|4504.98|4505.58|4504.98|4505.08|4504.48|38
1644220700000|2022-02-07 07:58:20|4505.7|4505.1|4506.08|4505.48|4506.33|4505.73|4505.7|4505.1|67
1644220710000|2022-02-07 07:58:30|4505.95|4505.35|4505.58|4504.98|4505.95|4505.35|4505.58|4504.98|49
1644220720000|2022-02-07 07:58:40|4505.33|4504.73|4505.45|4504.85|4505.58|4504.98|4505.33|4504.73|19
1644220730000|2022-02-07 07:58:50|4505.58|4504.98|4506.08|4505.48|4506.08|4505.48|4505.58|4504.98|22
1644220740000|2022-02-07 07:59:00|4506.33|4505.73|4506.33|4505.73|4506.33|4505.73|4506.08|4505.48|23
1644220750000|2022-02-07 07:59:10|4506.08|4505.48|4506.33|4505.73|4506.33|4505.73|4505.83|4505.23|98
1644220760000|2022-02-07 07:59:20|4506.45|4505.85|4506.33|4505.73|4506.58|4505.98|4506.33|4505.73|16
1644220770000|2022-02-07 07:59:30|4506.2|4505.6|4506.08|4505.48|4506.2|4505.6|4505.58|4504.98|22
1644220780000|2022-02-07 07:59:40|4506.33|4505.73|4506.83|4506.23|4507.08|4506.48|4506.33|4505.73|44
1644220790000|2022-02-07 07:59:50|4507.08|4506.48|4507.08|4506.48|4507.08|4506.48|4506.58|4505.98|128
1644220800000|2022-02-07 08:00:00|4507.2|4506.6|4505.45|4504.85|4507.33|4506.73|4505.08|4504.48|274
1644220810000|2022-02-07 08:00:10|4505.58|4504.98|4504.7|4504.1|4505.58|4504.98|4504.33|4503.73|231
1644220820000|2022-02-07 08:00:20|4504.45|4503.85|4503.95|4503.35|4504.95|4504.35|4503.58|4502.98|132
1644220830000|2022-02-07 08:00:30|4503.83|4503.23|4505.08|4504.48|4506.08|4505.48|4503.83|4503.23|169
1644220840000|2022-02-07 08:00:40|4504.83|4504.23|4504.7|4504.1|4505.33|4504.73|4504.58|4503.98|190
1644220850000|2022-02-07 08:00:50|4504.83|4504.23|4504.33|4503.73|4505.08|4504.48|4503.83|4503.23|142
1644220860000|2022-02-07 08:01:00|4504.08|4503.48|4507.95|4507.35|4507.95|4507.35|4504.08|4503.48|193
1644220870000|2022-02-07 08:01:10|4507.83|4507.23|4508.08|4507.48|4508.45|4507.85|4507.83|4507.23|137
1644220880000|2022-02-07 08:01:20|4508.2|4507.6|4508.58|4507.98|4508.95|4508.35|4507.83|4507.23|92
1644220890000|2022-02-07 08:01:30|4508.45|4507.85|4508.45|4507.85|4508.45|4507.85|4507.83|4507.23|107
1644220900000|2022-02-07 08:01:40|4508.33|4507.73|4507.83|4507.23|4508.58|4507.98|4507.7|4507.1|72
1644220910000|2022-02-07 08:01:50|4507.7|4507.1|4506.45|4505.85|4507.83|4507.23|4506.08|4505.48|51
1644220920000|2022-02-07 08:02:00|4506.33|4505.73|4508.33|4507.73|4508.58|4507.98|4506.33|4505.73|99
1644220930000|2022-02-07 08:02:10|4508.45|4507.85|4508.58|4507.98|4509.08|4508.48|4508.08|4507.48|55
1644220940000|2022-02-07 08:02:20|4508.95|4508.35|4508.58|4507.98|4509.33|4508.73|4508.33|4507.73|87
1644220950000|2022-02-07 08:02:30|4508.83|4508.23|4508.83|4508.23|4509.08|4508.48|4508.58|4507.98|23
1644220960000|2022-02-07 08:02:40|4508.95|4508.35|4508.83|4508.23|4508.95|4508.35|4508.7|4508.1|46
1644220970000|2022-02-07 08:02:50|4508.7|4508.1|4508.83|4508.23|4508.83|4508.23|4508.33|4507.73|35
1644220980000|2022-02-07 08:03:00|4508.95|4508.35|4509.08|4508.48|4509.2|4508.6|4508.83|4508.23|85
1644220990000|2022-02-07 08:03:10|4508.83|4508.23|4508.58|4507.98|4509.08|4508.48|4508.08|4507.48|109
1644221000000|2022-02-07 08:03:20|4508.83|4508.23|4508.45|4507.85|4509.08|4508.48|4508.33|4507.73|44
1644221010000|2022-02-07 08:03:30|4508.33|4507.73|4506.83|4506.23|4508.33|4507.73|4506.83|4506.23|79
1644221020000|2022-02-07 08:03:40|4507.08|4506.48|4505.58|4504.98|4507.08|4506.48|4505.33|4504.73|147
1644221030000|2022-02-07 08:03:50|4505.83|4505.23|4506.83|4506.23|4507.2|4506.6|4505.83|4505.23|100
1644221040000|2022-02-07 08:04:00|4507.08|4506.48|4506.08|4505.48|4507.33|4506.73|4505.83|4505.23|105
1644221050000|2022-02-07 08:04:10|4505.95|4505.35|4505.33|4504.73|4506.08|4505.48|4504.95|4504.35|71
1644221060000|2022-02-07 08:04:20|4505.58|4504.98|4504.7|4504.1|4505.58|4504.98|4504.7|4504.1|66
1644221070000|2022-02-07 08:04:30|4504.83|4504.23|4504.33|4503.73|4504.83|4504.23|4504.33|4503.73|33
1644221080000|2022-02-07 08:04:40|4504.08|4503.48|4504.7|4504.1|4505.08|4504.48|4504.08|4503.48|100
1644221090000|2022-02-07 08:04:50|4504.58|4503.98|4506.2|4505.6|4506.58|4505.98|4504.58|4503.98|45
1644221100000|2022-02-07 08:05:00|4505.83|4505.23|4507.58|4506.98|4508.08|4507.48|4505.83|4505.23|116
1644221110000|2022-02-07 08:05:10|4507.45|4506.85|4506.83|4506.23|4507.7|4507.1|4506.83|4506.23|83
1644221120000|2022-02-07 08:05:20|4506.95|4506.35|4507.2|4506.6|4507.2|4506.6|4506.7|4506.1|62
1644221130000|2022-02-07 08:05:30|4507.08|4506.48|4504.58|4503.98|4507.2|4506.6|4504.58|4503.98|95
1644221140000|2022-02-07 08:05:40|4504.83|4504.23|4504.33|4503.73|4504.95|4504.35|4504.2|4503.6|62
1644221150000|2022-02-07 08:05:50|4504.45|4503.85|4504.45|4503.85|4504.58|4503.98|4504.08|4503.48|57
1644221160000|2022-02-07 08:06:00|4504.58|4503.98|4505.33|4504.73|4505.33|4504.73|4504.33|4503.73|103
1644221170000|2022-02-07 08:06:10|4505.08|4504.48|4504.83|4504.23|4505.33|4504.73|4504.7|4504.1|47
1644221180000|2022-02-07 08:06:20|4504.58|4503.98|4504.58|4503.98|4504.83|4504.23|4503.45|4502.85|71
1644221190000|2022-02-07 08:06:30|4504.33|4503.73|4504.58|4503.98|4504.83|4504.23|4503.83|4503.23|54
1644221200000|2022-02-07 08:06:40|4504.7|4504.1|4505.2|4504.6|4505.58|4504.98|4504.7|4504.1|58
1644221210000|2022-02-07 08:06:50|4505.08|4504.48|4505.33|4504.73|4505.58|4504.98|4504.95|4504.35|91
1644221220000|2022-02-07 08:07:00|4505.08|4504.48|4505.45|4504.85|4506.08|4505.48|4505.08|4504.48|121
1644221230000|2022-02-07 08:07:10|4505.58|4504.98|4506.45|4505.85|4506.45|4505.85|4505.58|4504.98|92
1644221240000|2022-02-07 08:07:20|4506.33|4505.73|4505.33|4504.73|4506.7|4506.1|4504.83|4504.23|162
1644221250000|2022-02-07 08:07:30|4505.58|4504.98|4504.58|4503.98|4505.58|4504.98|4504.58|4503.98|45
1644221260000|2022-02-07 08:07:40|4504.7|4504.1|4504.95|4504.35|4505.45|4504.85|4504.7|4504.1|64
1644221270000|2022-02-07 08:07:50|4504.83|4504.23|4505.08|4504.48|4505.2|4504.6|4504.7|4504.1|97
1644221280000|2022-02-07 08:08:00|4504.95|4504.35|4504.83|4504.23|4505.33|4504.73|4504.7|4504.1|112
1644221290000|2022-02-07 08:08:10|4504.58|4503.98|4504.33|4503.73|4504.58|4503.98|4503.83|4503.23|120
1644221300000|2022-02-07 08:08:20|4504.2|4503.6|4503.83|4503.23|4505.33|4504.73|4503.7|4503.1|94
1644221310000|2022-02-07 08:08:30|4503.7|4503.1|4503.45|4502.85|4504.08|4503.48|4503.33|4502.73|43
1644221320000|2022-02-07 08:08:40|4503.33|4502.73|4502.33|4501.73|4503.45|4502.85|4502.08|4501.48|165
1644221330000|2022-02-07 08:08:50|4502.45|4501.85|4502.33|4501.73|4502.7|4502.1|4502.33|4501.73|86
1644221340000|2022-02-07 08:09:00|4502.2|4501.6|4500.58|4499.98|4502.83|4502.23|4500.58|4499.98|92
1644221350000|2022-02-07 08:09:10|4500.7|4500.1|4501.08|4500.48|4501.7|4501.1|4500.7|4500.1|62
1644221360000|2022-02-07 08:09:20|4500.95|4500.35|4500.33|4499.73|4501.08|4500.48|4500.08|4499.48|91
1644221370000|2022-02-07 08:09:30|4500.45|4499.85|4499.83|4499.23|4500.58|4499.98|4499.58|4498.98|93
1644221380000|2022-02-07 08:09:40|4499.95|4499.35|4501.08|4500.48|4501.08|4500.48|4499.83|4499.23|61
1644221390000|2022-02-07 08:09:50|4501.33|4500.73|4501.95|4501.35|4502.08|4501.48|4501.2|4500.6|86
1644221400000|2022-02-07 08:10:00|4502.2|4501.6|4502.83|4502.23|4503.08|4502.48|4502.2|4501.6|69
1644221410000|2022-02-07 08:10:10|4502.7|4502.1|4502.95|4502.35|4503.45|4502.85|4502.58|4501.98|59
1644221420000|2022-02-07 08:10:20|4502.7|4502.1|4502.83|4502.23|4503.08|4502.48|4502.08|4501.48|43
1644221430000|2022-02-07 08:10:30|4502.58|4501.98|4503.2|4502.6|4503.58|4502.98|4502.45|4501.85|42
1644221440000|2022-02-07 08:10:40|4503.33|4502.73|4503.83|4503.23|4503.83|4503.23|4503.08|4502.48|91
1644221450000|2022-02-07 08:10:50|4504.2|4503.6|4504.45|4503.85|4504.7|4504.1|4504.08|4503.48|85
1644221460000|2022-02-07 08:11:00|4504.58|4503.98|4504.33|4503.73|4504.58|4503.98|4504.08|4503.48|27
1644221470000|2022-02-07 08:11:10|4504.2|4503.6|4503.08|4502.48|4504.2|4503.6|4502.83|4502.23|37
1644221480000|2022-02-07 08:11:20|4503.2|4502.6|4503.08|4502.48|4503.58|4502.98|4502.58|4501.98|27
1644221490000|2022-02-07 08:11:30|4503.2|4502.6|4502.45|4501.85|4503.33|4502.73|4502.33|4501.73|24
1644221500000|2022-02-07 08:11:40|4502.33|4501.73|4502.95|4502.35|4503.58|4502.98|4502.33|4501.73|55
1644221510000|2022-02-07 08:11:50|4502.83|4502.23|4503.2|4502.6|4503.45|4502.85|4502.83|4502.23|12
1644221520000|2022-02-07 08:12:00|4503.08|4502.48|4504.33|4503.73|4504.58|4503.98|4503.08|4502.48|26
1644221530000|2022-02-07 08:12:10|4504.2|4503.6|4504.83|4504.23|4505.2|4504.6|4504.2|4503.6|39
1644221540000|2022-02-07 08:12:20|4504.58|4503.98|4505.95|4505.35|4505.95|4505.35|4503.95|4503.35|54
1644221550000|2022-02-07 08:12:30|4506.45|4505.85|4506.58|4505.98|4506.83|4506.23|4506.33|4505.73|52
1644221560000|2022-02-07 08:12:40|4506.7|4506.1|4506.83|4506.23|4506.83|4506.23|4506.33|4505.73|44
1644221570000|2022-02-07 08:12:50|4507.08|4506.48|4506.58|4505.98|4507.58|4506.98|4506.08|4505.48|79
1644221580000|2022-02-07 08:13:00|4506.45|4505.85|4506.08|4505.48|4506.7|4506.1|4506.08|4505.48|27
1644221590000|2022-02-07 08:13:10|4506.33|4505.73|4505.08|4504.48|4506.33|4505.73|4504.83|4504.23|54
1644221600000|2022-02-07 08:13:20|4505.2|4504.6|4503.58|4502.98|4505.33|4504.73|4503.58|4502.98|44
1644221610000|2022-02-07 08:13:30|4503.7|4503.1|4503.33|4502.73|4503.7|4503.1|4503.08|4502.48|60
1644221620000|2022-02-07 08:13:40|4503.2|4502.6|4503.08|4502.48|4503.2|4502.6|4502.7|4502.1|28
1644221630000|2022-02-07 08:13:50|4502.95|4502.35|4502.08|4501.48|4502.95|4502.35|4501.95|4501.35|119
1644221640000|2022-02-07 08:14:00|4502.33|4501.73|4501.95|4501.35|4502.58|4501.98|4501.83|4501.23|103
1644221650000|2022-02-07 08:14:10|4501.83|4501.23|4500.58|4499.98|4502.08|4501.48|4500.33|4499.73|65
1644221660000|2022-02-07 08:14:20|4500.7|4500.1|4501.33|4500.73|4501.58|4500.98|4500.7|4500.1|50
1644221670000|2022-02-07 08:14:30|4501.2|4500.6|4500.58|4499.98|4501.7|4501.1|4500.2|4499.6|33
1644221680000|2022-02-07 08:14:40|4500.95|4500.35|4500.83|4500.23|4501.2|4500.6|4500.58|4499.98|53
1644221690000|2022-02-07 08:14:50|4500.7|4500.1|4500.33|4499.73|4500.7|4500.1|4499.83|4499.23|41
1644221700000|2022-02-07 08:15:00|4500.2|4499.6|4499.83|4499.23|4500.83|4500.23|4498.83|4498.23|205
1644221710000|2022-02-07 08:15:10|4499.58|4498.98|4499.08|4498.48|4499.58|4498.98|4498.83|4498.23|60
1644221720000|2022-02-07 08:15:20|4498.95|4498.35|4499.08|4498.48|4499.58|4498.98|4498.7|4498.1|100
1644221730000|2022-02-07 08:15:30|4498.83|4498.23|4498.58|4497.98|4498.95|4498.35|4497.83|4497.23|209
1644221740000|2022-02-07 08:15:40|4497.58|4496.98|4497.45|4496.85|4498.08|4497.48|4497.33|4496.73|97
1644221750000|2022-02-07 08:15:50|4497.58|4496.98|4496.83|4496.23|4497.7|4497.1|4496.83|4496.23|71
1644221760000|2022-02-07 08:16:00|4497.08|4496.48|4495.95|4495.35|4497.33|4496.73|4495.95|4495.35|122
1644221770000|2022-02-07 08:16:10|4496.33|4495.73|4495.08|4494.48|4496.33|4495.73|4495.08|4494.48|241
1644221780000|2022-02-07 08:16:20|4495.33|4494.73|4495.45|4494.85|4495.58|4494.98|4495.08|4494.48|67
1644221790000|2022-02-07 08:16:30|4495.33|4494.73|4495.08|4494.48|4495.7|4495.1|4494.83|4494.23|77
1644221800000|2022-02-07 08:16:40|4495.2|4494.6|4494.33|4493.73|4495.33|4494.73|4493.58|4492.98|128
1644221810000|2022-02-07 08:16:50|4494.45|4493.85|4495.2|4494.6|4495.2|4494.6|4494.45|4493.85|65
1644221820000|2022-02-07 08:17:00|4495.08|4494.48|4495.58|4494.98|4495.83|4495.23|4494.95|4494.35|108
1644221830000|2022-02-07 08:17:10|4495.7|4495.1|4494.2|4493.6|4495.83|4495.23|4494.08|4493.48|78
1644221840000|2022-02-07 08:17:20|4494.33|4493.73|4493.83|4493.23|4494.7|4494.1|4493.58|4492.98|154
1644221850000|2022-02-07 08:17:30|4494.08|4493.48|4493.7|4493.1|4494.08|4493.48|4493.33|4492.73|30
1644221860000|2022-02-07 08:17:40|4493.58|4492.98|4491.95|4491.35|4493.58|4492.98|4491.95|4491.35|129
1644221870000|2022-02-07 08:17:50|4491.83|4491.23|4492.45|4491.85|4492.83|4492.23|4491.45|4490.85|125
1644221880000|2022-02-07 08:18:00|4492.33|4491.73|4492.33|4491.73|4492.58|4491.98|4491.58|4490.98|148
1644221890000|2022-02-07 08:18:10|4492.2|4491.6|4491.95|4491.35|4492.58|4491.98|4491.83|4491.23|104
1644221900000|2022-02-07 08:18:20|4491.83|4491.23|4491.7|4491.1|4491.83|4491.23|4491.08|4490.48|129
1644221910000|2022-02-07 08:18:30|4491.83|4491.23|4491.58|4490.98|4492.08|4491.48|4491.33|4490.73|101
1644221920000|2022-02-07 08:18:40|4491.33|4490.73|4490.83|4490.23|4491.33|4490.73|4490.83|4490.23|70
1644221930000|2022-02-07 08:18:50|4490.95|4490.35|4491.08|4490.48|4491.33|4490.73|4490.83|4490.23|55
1644221940000|2022-02-07 08:19:00|4490.83|4490.23|4490.08|4489.48|4490.83|4490.23|4490.08|4489.48|143
1644221950000|2022-02-07 08:19:10|4489.83|4489.23|4490.33|4489.73|4491.33|4490.73|4489.83|4489.23|255
1644221960000|2022-02-07 08:19:20|4490.45|4489.85|4490.08|4489.48|4490.58|4489.98|4489.58|4488.98|102
1644221970000|2022-02-07 08:19:30|4490.33|4489.73|4490.2|4489.6|4490.7|4490.1|4489.7|4489.1|203
1644221980000|2022-02-07 08:19:40|4490.33|4489.73|4490.33|4489.73|4491.08|4490.48|4489.95|4489.35|140
1644221990000|2022-02-07 08:19:50|4490.2|4489.6|4489.95|4489.35|4490.2|4489.6|4489.58|4488.98|40
1644222000000|2022-02-07 08:20:00|4490.08|4489.48|4489.33|4488.73|4490.08|4489.48|4488.83|4488.23|101
1644222010000|2022-02-07 08:20:10|4489.2|4488.6|4488.95|4488.35|4489.33|4488.73|4488.33|4487.73|254
1644222020000|2022-02-07 08:20:20|4489.08|4488.48|4489.83|4489.23|4489.83|4489.23|4489.08|4488.48|81
1644222030000|2022-02-07 08:20:30|4489.7|4489.1|4491.08|4490.48|4491.08|4490.48|4489.7|4489.1|106
1644222040000|2022-02-07 08:20:40|4491.2|4490.6|4491.08|4490.48|4491.33|4490.73|4490.83|4490.23|25
1644222050000|2022-02-07 08:20:50|4491.33|4490.73|4491.83|4491.23|4491.83|4491.23|4491.33|4490.73|84
1644222060000|2022-02-07 08:21:00|4491.33|4490.73|4491.58|4490.98|4491.95|4491.35|4491.08|4490.48|40
1644222070000|2022-02-07 08:21:10|4491.45|4490.85|4490.83|4490.23|4491.58|4490.98|4490.08|4489.48|87
1644222080000|2022-02-07 08:21:20|4490.95|4490.35|4490.7|4490.1|4490.95|4490.35|4490.58|4489.98|42
1644222090000|2022-02-07 08:21:30|4490.45|4489.85|4490.33|4489.73|4490.58|4489.98|4490.2|4489.6|25
1644222100000|2022-02-07 08:21:40|4490.58|4489.98|4490.08|4489.48|4490.58|4489.98|4490.08|4489.48|18
1644222110000|2022-02-07 08:21:50|4489.83|4489.23|4489.08|4488.48|4489.83|4489.23|4488.83|4488.23|82
1644222120000|2022-02-07 08:22:00|4489.33|4488.73|4490.7|4490.1|4490.7|4490.1|4489.08|4488.48|92
1644222130000|2022-02-07 08:22:10|4490.83|4490.23|4490.58|4489.98|4490.95|4490.35|4490.33|4489.73|35
1644222140000|2022-02-07 08:22:20|4490.83|4490.23|4490.58|4489.98|4491.08|4490.48|4490.33|4489.73|43
1644222150000|2022-02-07 08:22:30|4490.33|4489.73|4490.33|4489.73|4490.58|4489.98|4490.33|4489.73|33
1644222160000|2022-02-07 08:22:40|4490.58|4489.98|4491.08|4490.48|4491.33|4490.73|4490.33|4489.73|35
1644222170000|2022-02-07 08:22:50|4490.83|4490.23|4490.2|4489.6|4490.83|4490.23|4489.83|4489.23|44
1644222180000|2022-02-07 08:23:00|4490.33|4489.73|4490.33|4489.73|4490.58|4489.98|4489.7|4489.1|39
1644222190000|2022-02-07 08:23:10|4490.58|4489.98|4490.45|4489.85|4490.7|4490.1|4489.83|4489.23|22
1644222200000|2022-02-07 08:23:20|4490.33|4489.73|4490.45|4489.85|4490.58|4489.98|4490.2|4489.6|15
1644222210000|2022-02-07 08:23:30|4490.58|4489.98|4490.83|4490.23|4491.08|4490.48|4490.33|4489.73|52
1644222220000|2022-02-07 08:23:40|4490.7|4490.1|4489.95|4489.35|4490.83|4490.23|4489.33|4488.73|70
1644222230000|2022-02-07 08:23:50|4489.83|4489.23|4489.58|4488.98|4490.2|4489.6|4489.45|4488.85|18
1644222240000|2022-02-07 08:24:00|4489.45|4488.85|4489.08|4488.48|4489.45|4488.85|4488.83|4488.23|69
1644222250000|2022-02-07 08:24:10|4489.2|4488.6|4487.58|4486.98|4489.2|4488.6|4487.58|4486.98|245
1644222260000|2022-02-07 08:24:20|4487.08|4486.48|4486.08|4485.48|4487.33|4486.73|4485.83|4485.23|193
1644222270000|2022-02-07 08:24:30|4485.95|4485.35|4485.83|4485.23|4486.33|4485.73|4485.83|4485.23|54
1644222280000|2022-02-07 08:24:40|4485.95|4485.35|4485.83|4485.23|4486.08|4485.48|4485.58|4484.98|69
1644222290000|2022-02-07 08:24:50|4485.7|4485.1|4485.33|4484.73|4485.83|4485.23|4484.95|4484.35|157
1644222300000|2022-02-07 08:25:00|4485.08|4484.48|4483.83|4483.23|4485.08|4484.48|4483.2|4482.6|304
1644222310000|2022-02-07 08:25:10|4483.7|4483.1|4484.45|4483.85|4484.58|4483.98|4483.08|4482.48|395
1644222320000|2022-02-07 08:25:20|4484.33|4483.73|4484.08|4483.48|4484.83|4484.23|4483.58|4482.98|96
1644222330000|2022-02-07 08:25:30|4484.58|4483.98|4485.83|4485.23|4486.08|4485.48|4484.58|4483.98|99
1644222340000|2022-02-07 08:25:40|4486.33|4485.73|4485.58|4484.98|4486.7|4486.1|4485.33|4484.73|270
1644222350000|2022-02-07 08:25:50|4485.08|4484.48|4485.58|4484.98|4485.58|4484.98|4484.58|4483.98|90
1644222360000|2022-02-07 08:26:00|4485.7|4485.1|4485.58|4484.98|4486.08|4485.48|4485.33|4484.73|58
1644222370000|2022-02-07 08:26:10|4485.83|4485.23|4486.58|4485.98|4486.83|4486.23|4485.83|4485.23|47
1644222380000|2022-02-07 08:26:20|4486.83|4486.23|4486.7|4486.1|4487.08|4486.48|4486.58|4485.98|32
1644222390000|2022-02-07 08:26:30|4486.83|4486.23|4486.83|4486.23|4486.95|4486.35|4486.58|4485.98|29
1644222400000|2022-02-07 08:26:40|4486.95|4486.35|4486.83|4486.23|4486.95|4486.35|4486.83|4486.23|34
1644222410000|2022-02-07 08:26:50|4487.08|4486.48|4487.08|4486.48|4487.33|4486.73|4486.83|4486.23|71
1644222420000|2022-02-07 08:27:00|4486.95|4486.35|4485.7|4485.1|4487.08|4486.48|4485.33|4484.73|84
1644222430000|2022-02-07 08:27:10|4485.58|4484.98|4486.58|4485.98|4486.58|4485.98|4484.95|4484.35|53
1644222440000|2022-02-07 08:27:20|4486.45|4485.85|4485.33|4484.73|4486.45|4485.85|4485.33|4484.73|19
1644222450000|2022-02-07 08:27:30|4485.58|4484.98|4484.33|4483.73|4485.58|4484.98|4484.08|4483.48|59
1644222460000|2022-02-07 08:27:40|4484.58|4483.98|4484.08|4483.48|4484.7|4484.1|4484.08|4483.48|91
1644222470000|2022-02-07 08:27:50|4484.2|4483.6|4484.83|4484.23|4485.08|4484.48|4484.2|4483.6|98
1644222480000|2022-02-07 08:28:00|4484.7|4484.1|4483.33|4482.73|4484.7|4484.1|4483.08|4482.48|151
1644222490000|2022-02-07 08:28:10|4483.58|4482.98|4483.95|4483.35|4483.95|4483.35|4482.58|4481.98|123
1644222500000|2022-02-07 08:28:20|4483.7|4483.1|4483.33|4482.73|4483.83|4483.23|4483.33|4482.73|47
1644222510000|2022-02-07 08:28:30|4483.45|4482.85|4482.58|4481.98|4483.58|4482.98|4482.58|4481.98|98
1644222520000|2022-02-07 08:28:40|4482.45|4481.85|4482.33|4481.73|4483.08|4482.48|4482.33|4481.73|105
1644222530000|2022-02-07 08:28:50|4482.58|4481.98|4482.58|4481.98|4482.83|4482.23|4482.33|4481.73|30
1644222540000|2022-02-07 08:29:00|4482.95|4482.35|4482.83|4482.23|4483.58|4482.98|4482.45|4481.85|116
1644222550000|2022-02-07 08:29:10|4482.7|4482.1|4482.58|4481.98|4483.08|4482.48|4482.33|4481.73|97
1644222560000|2022-02-07 08:29:20|4482.33|4481.73|4481.83|4481.23|4482.33|4481.73|4481.83|4481.23|82
1644222570000|2022-02-07 08:29:30|4481.58|4480.98|4481.83|4481.23|4482.08|4481.48|4481.58|4480.98|87
1644222580000|2022-02-07 08:29:40|4481.58|4480.98|4483.45|4482.85|4483.58|4482.98|4481.58|4480.98|111
1644222590000|2022-02-07 08:29:50|4483.33|4482.73|4483.58|4482.98|4483.58|4482.98|4483.08|4482.48|14
1644222600000|2022-02-07 08:30:00|4483.33|4482.73|4483.08|4482.48|4483.33|4482.73|4482.58|4481.98|58
1644222610000|2022-02-07 08:30:10|4482.95|4482.35|4484.33|4483.73|4484.33|4483.73|4482.33|4481.73|103
1644222620000|2022-02-07 08:30:20|4484.2|4483.6|4484.08|4483.48|4485.08|4484.48|4483.83|4483.23|126
1644222630000|2022-02-07 08:30:30|4484.2|4483.6|4483.83|4483.23|4484.83|4484.23|4483.83|4483.23|100
1644222640000|2022-02-07 08:30:40|4484.08|4483.48|4483.7|4483.1|4484.08|4483.48|4483.58|4482.98|77
1644222650000|2022-02-07 08:30:50|4483.83|4483.23|4484.58|4483.98|4485.08|4484.48|4483.58|4482.98|31
1644222660000|2022-02-07 08:31:00|4484.33|4483.73|4484.45|4483.85|4484.7|4484.1|4483.83|4483.23|42
1644222670000|2022-02-07 08:31:10|4484.58|4483.98|4485.58|4484.98|4485.58|4484.98|4484.45|4483.85|58
1644222680000|2022-02-07 08:31:20|4485.33|4484.73|4485.45|4484.85|4485.83|4485.23|4485.33|4484.73|66
1644222690000|2022-02-07 08:31:30|4485.33|4484.73|4484.95|4484.35|4485.33|4484.73|4483.95|4483.35|48
1644222700000|2022-02-07 08:31:40|4484.83|4484.23|4484.83|4484.23|4485.08|4484.48|4484.33|4483.73|69
1644222710000|2022-02-07 08:31:50|4484.58|4483.98|4483.83|4483.23|4484.7|4484.1|4483.58|4482.98|38
1644222720000|2022-02-07 08:32:00|4483.7|4483.1|4483.83|4483.23|4483.83|4483.23|4483.58|4482.98|58
1644222730000|2022-02-07 08:32:10|4483.7|4483.1|4483.33|4482.73|4483.83|4483.23|4483.08|4482.48|56
1644222740000|2022-02-07 08:32:20|4483.2|4482.6|4482.83|4482.23|4483.33|4482.73|4482.83|4482.23|81
1644222750000|2022-02-07 08:32:30|4482.58|4481.98|4484.33|4483.73|4484.58|4483.98|4482.58|4481.98|161
1644222760000|2022-02-07 08:32:40|4484.08|4483.48|4483.83|4483.23|4484.08|4483.48|4483.45|4482.85|17
1644222770000|2022-02-07 08:32:50|4483.7|4483.1|4484.95|4484.35|4484.95|4484.35|4483.33|4482.73|31
1644222780000|2022-02-07 08:33:00|4484.7|4484.1|4484.83|4484.23|4484.83|4484.23|4484.58|4483.98|38
1644222790000|2022-02-07 08:33:10|4484.7|4484.1|4484.83|4484.23|4485.33|4484.73|4484.58|4483.98|52
1644222800000|2022-02-07 08:33:20|4484.7|4484.1|4482.08|4481.48|4484.83|4484.23|4482.08|4481.48|128
1644222810000|2022-02-07 08:33:30|4481.83|4481.23|4481.83|4481.23|4482.58|4481.98|4481.83|4481.23|70
1644222820000|2022-02-07 08:33:40|4482.08|4481.48|4481.83|4481.23|4482.33|4481.73|4481.7|4481.1|33
1644222830000|2022-02-07 08:33:50|4481.95|4481.35|4481.58|4480.98|4481.95|4481.35|4481.08|4480.48|109
1644222840000|2022-02-07 08:34:00|4481.83|4481.23|4482.83|4482.23|4483.58|4482.98|4481.83|4481.23|233
1644222850000|2022-02-07 08:34:10|4483.08|4482.48|4484.08|4483.48|4484.08|4483.48|4482.95|4482.35|119
1644222860000|2022-02-07 08:34:20|4483.95|4483.35|4483.58|4482.98|4483.95|4483.35|4483.08|4482.48|76
1644222870000|2022-02-07 08:34:30|4483.7|4483.1|4483.33|4482.73|4483.83|4483.23|4483.08|4482.48|50
1644222880000|2022-02-07 08:34:40|4483.08|4482.48|4483.08|4482.48|4483.58|4482.98|4483.08|4482.48|63
1644222890000|2022-02-07 08:34:50|4483.33|4482.73|4482.33|4481.73|4483.83|4483.23|4482.33|4481.73|112
1644222900000|2022-02-07 08:35:00|4482.2|4481.6|4481.45|4480.85|4482.33|4481.73|4481.08|4480.48|157
1644222910000|2022-02-07 08:35:10|4481.58|4480.98|4483.33|4482.73|4483.58|4482.98|4481.45|4480.85|179
1644222920000|2022-02-07 08:35:20|4483.58|4482.98|4484.58|4483.98|4484.58|4483.98|4483.58|4482.98|89
1644222930000|2022-02-07 08:35:30|4484.33|4483.73|4485.58|4484.98|4485.58|4484.98|4484.33|4483.73|69
1644222940000|2022-02-07 08:35:40|4485.83|4485.23|4485.45|4484.85|4485.95|4485.35|4484.95|4484.35|56
1644222950000|2022-02-07 08:35:50|4485.33|4484.73|4486.33|4485.73|4486.83|4486.23|4485.33|4484.73|79
1644222960000|2022-02-07 08:36:00|4486.2|4485.6|4486.33|4485.73|4486.7|4486.1|4485.95|4485.35|42
1644222970000|2022-02-07 08:36:10|4486.45|4485.85|4487.33|4486.73|4487.33|4486.73|4486.45|4485.85|65
1644222980000|2022-02-07 08:36:20|4487.45|4486.85|4487.2|4486.6|4487.7|4487.1|4487.08|4486.48|95
1644222990000|2022-02-07 08:36:30|4487.08|4486.48|4486.83|4486.23|4487.08|4486.48|4486.33|4485.73|86
1644223000000|2022-02-07 08:36:40|4486.95|4486.35|4486.58|4485.98|4487.33|4486.73|4486.58|4485.98|45
1644223010000|2022-02-07 08:36:50|4486.2|4485.6|4486.33|4485.73|4486.45|4485.85|4485.58|4484.98|47
1644223020000|2022-02-07 08:37:00|4486.08|4485.48|4487.33|4486.73|4487.33|4486.73|4486.08|4485.48|45
1644223030000|2022-02-07 08:37:10|4487.58|4486.98|4488.33|4487.73|4488.33|4487.73|4487.33|4486.73|67
1644223040000|2022-02-07 08:37:20|4488.58|4487.98|4488.45|4487.85|4488.58|4487.98|4488.2|4487.6|96
1644223050000|2022-02-07 08:37:30|4488.33|4487.73|4487.58|4486.98|4488.58|4487.98|4487.58|4486.98|30
1644223060000|2022-02-07 08:37:40|4487.45|4486.85|4487.08|4486.48|4487.95|4487.35|4487.08|4486.48|52
1644223070000|2022-02-07 08:37:50|4487.33|4486.73|4487.58|4486.98|4487.58|4486.98|4487.08|4486.48|87
1644223080000|2022-02-07 08:38:00|4487.83|4487.23|4488.83|4488.23|4489.33|4488.73|4487.58|4486.98|149
1644223090000|2022-02-07 08:38:10|4488.7|4488.1|4488.58|4487.98|4489.08|4488.48|4488.45|4487.85|36
1644223100000|2022-02-07 08:38:20|4488.7|4488.1|4489.08|4488.48|4489.45|4488.85|4488.33|4487.73|76
1644223110000|2022-02-07 08:38:30|4489.2|4488.6|4489.08|4488.48|4489.83|4489.23|4488.7|4488.1|34
1644223120000|2022-02-07 08:38:40|4488.95|4488.35|4487.58|4486.98|4489.08|4488.48|4487.45|4486.85|28
1644223130000|2022-02-07 08:38:50|4487.83|4487.23|4486.45|4485.85|4487.83|4487.23|4486.45|4485.85|58
1644223140000|2022-02-07 08:39:00|4486.58|4485.98|4487.58|4486.98|4487.58|4486.98|4486.58|4485.98|25
1644223150000|2022-02-07 08:39:10|4487.45|4486.85|4486.83|4486.23|4487.58|4486.98|4486.83|4486.23|25
1644223160000|2022-02-07 08:39:20|4486.7|4486.1|4486.83|4486.23|4487.08|4486.48|4486.58|4485.98|14
1644223170000|2022-02-07 08:39:30|4486.58|4485.98|4487.7|4487.1|4487.7|4487.1|4486.45|4485.85|81
1644223180000|2022-02-07 08:39:40|4487.83|4487.23|4487.83|4487.23|4488.33|4487.73|4487.58|4486.98|124
1644223190000|2022-02-07 08:39:50|4488.08|4487.48|4487.7|4487.1|4488.33|4487.73|4487.7|4487.1|105
1644223200000|2022-02-07 08:40:00|4487.83|4487.23|4487.33|4486.73|4487.83|4487.23|4487.2|4486.6|20
1644223210000|2022-02-07 08:40:10|4487.7|4487.1|4489.58|4488.98|4489.58|4488.98|4487.58|4486.98|76
1644223220000|2022-02-07 08:40:20|4489.33|4488.73|4489.83|4489.23|4489.83|4489.23|4489.33|4488.73|28
1644223230000|2022-02-07 08:40:30|4489.95|4489.35|4489.58|4488.98|4490.08|4489.48|4489.58|4488.98|99
1644223240000|2022-02-07 08:40:40|4489.7|4489.1|4488.95|4488.35|4489.7|4489.1|4488.83|4488.23|20
1644223250000|2022-02-07 08:40:50|4489.08|4488.48|4488.95|4488.35|4489.2|4488.6|4488.83|4488.23|12
1644223260000|2022-02-07 08:41:00|4488.7|4488.1|4487.45|4486.85|4488.83|4488.23|4487.45|4486.85|30
1644223270000|2022-02-07 08:41:10|4487.33|4486.73|4487.7|4487.1|4487.7|4487.1|4487.08|4486.48|68
1644223280000|2022-02-07 08:41:20|4487.83|4487.23|4487.83|4487.23|4488.33|4487.73|4487.7|4487.1|10
1644223290000|2022-02-07 08:41:30|4488.08|4487.48|4488.83|4488.23|4489.2|4488.6|4488.08|4487.48|59
1644223300000|2022-02-07 08:41:40|4488.7|4488.1|4488.95|4488.35|4489.2|4488.6|4488.7|4488.1|28
1644223310000|2022-02-07 08:41:50|4489.08|4488.48|4489.08|4488.48|4489.7|4489.1|4488.83|4488.23|31
1644223320000|2022-02-07 08:42:00|4489.2|4488.6|4488.33|4487.73|4489.33|4488.73|4488.08|4487.48|35
1644223330000|2022-02-07 08:42:10|4488.58|4487.98|4488.83|4488.23|4488.95|4488.35|4488.2|4487.6|24
1644223340000|2022-02-07 08:42:20|4488.58|4487.98|4489.2|4488.6|4489.33|4488.73|4488.58|4487.98|11
1644223350000|2022-02-07 08:42:30|4489.08|4488.48|4489.7|4489.1|4489.83|4489.23|4489.08|4488.48|15
1644223360000|2022-02-07 08:42:40|4489.83|4489.23|4489.33|4488.73|4489.95|4489.35|4489.33|4488.73|44
1644223370000|2022-02-07 08:42:50|4489.45|4488.85|4489.45|4488.85|4489.83|4489.23|4489.33|4488.73|46
1644223380000|2022-02-07 08:43:00|4489.33|4488.73|4488.58|4487.98|4489.58|4488.98|4488.58|4487.98|82
1644223390000|2022-02-07 08:43:10|4488.83|4488.23|4488.08|4487.48|4488.83|4488.23|4487.83|4487.23|31
1644223400000|2022-02-07 08:43:20|4488.33|4487.73|4488.33|4487.73|4488.83|4488.23|4488.08|4487.48|11
1644223410000|2022-02-07 08:43:30|4488.45|4487.85|4488.33|4487.73|4488.45|4487.85|4487.83|4487.23|28
1644223420000|2022-02-07 08:43:40|4488.58|4487.98|4488.33|4487.73|4488.58|4487.98|4488.33|4487.73|6
1644223430000|2022-02-07 08:43:50|4488.58|4487.98|4488.33|4487.73|4488.7|4488.1|4488.33|4487.73|13
1644223440000|2022-02-07 08:44:00|4488.08|4487.48|4488.58|4487.98|4488.83|4488.23|4488.08|4487.48|42
1644223450000|2022-02-07 08:44:10|4488.7|4488.1|4488.33|4487.73|4488.7|4488.1|4488.08|4487.48|16
1644223460000|2022-02-07 08:44:20|4488.58|4487.98|4487.7|4487.1|4488.83|4488.23|4487.45|4486.85|25
1644223470000|2022-02-07 08:44:30|4487.58|4486.98|4487.58|4486.98|4487.83|4487.23|4487.33|4486.73|21
1644223480000|2022-02-07 08:44:40|4487.45|4486.85|4488.08|4487.48|4488.2|4487.6|4487.2|4486.6|17
1644223490000|2022-02-07 08:44:50|4488.33|4487.73|4487.95|4487.35|4488.33|4487.73|4487.83|4487.23|13
1644223500000|2022-02-07 08:45:00|4487.83|4487.23|4489.08|4488.48|4489.2|4488.6|4487.33|4486.73|54
1644223510000|2022-02-07 08:45:10|4488.95|4488.35|4489.83|4489.23|4489.95|4489.35|4488.95|4488.35|80
1644223520000|2022-02-07 08:45:20|4490.08|4489.48|4490.33|4489.73|4490.58|4489.98|4490.08|4489.48|83
1644223530000|2022-02-07 08:45:30|4490.2|4489.6|4490.58|4489.98|4490.83|4490.23|4490.2|4489.6|43
1644223540000|2022-02-07 08:45:40|4490.45|4489.85|4492.08|4491.48|4492.2|4491.6|4490.2|4489.6|85
1644223550000|2022-02-07 08:45:50|4491.95|4491.35|4491.7|4491.1|4492.08|4491.48|4491.58|4490.98|76
1644223560000|2022-02-07 08:46:00|4491.83|4491.23|4492.08|4491.48|4492.45|4491.85|4491.83|4491.23|54
1644223570000|2022-02-07 08:46:10|4492.33|4491.73|4492.33|4491.73|4492.58|4491.98|4491.83|4491.23|66
1644223580000|2022-02-07 08:46:20|4491.58|4490.98|4491.33|4490.73|4491.83|4491.23|4491.33|4490.73|52
1644223590000|2022-02-07 08:46:30|4491.58|4490.98|4490.7|4490.1|4491.83|4491.23|4490.7|4490.1|25
1644223600000|2022-02-07 08:46:40|4491.08|4490.48|4490.83|4490.23|4491.33|4490.73|4490.45|4489.85|74
1644223610000|2022-02-07 08:46:50|4491.08|4490.48|4491.08|4490.48|4491.58|4490.98|4491.08|4490.48|162
1644223620000|2022-02-07 08:47:00|4491.2|4490.6|4491.2|4490.6|4491.45|4490.85|4491.08|4490.48|16
1644223630000|2022-02-07 08:47:10|4491.33|4490.73|4491.08|4490.48|4492.2|4491.6|4490.83|4490.23|25
1644223640000|2022-02-07 08:47:20|4490.95|4490.35|4491.33|4490.73|4491.33|4490.73|4490.83|4490.23|14
1644223650000|2022-02-07 08:47:30|4491.45|4490.85|4491.7|4491.1|4492.2|4491.6|4491.2|4490.6|24
1644223660000|2022-02-07 08:47:40|4491.83|4491.23|4491.33|4490.73|4491.83|4491.23|4491.2|4490.6|7
1644223670000|2022-02-07 08:47:50|4491.45|4490.85|4492.2|4491.6|4492.58|4491.98|4491.45|4490.85|96
1644223680000|2022-02-07 08:48:00|4492.08|4491.48|4492.08|4491.48|4492.33|4491.73|4492.08|4491.48|28
1644223690000|2022-02-07 08:48:10|4492.2|4491.6|4492.33|4491.73|4492.58|4491.98|4492.08|4491.48|41
1644223700000|2022-02-07 08:48:20|4491.95|4491.35|4492.33|4491.73|4492.33|4491.73|4491.7|4491.1|30
1644223710000|2022-02-07 08:48:30|4492.08|4491.48|4492.08|4491.48|4492.33|4491.73|4491.83|4491.23|7
1644223720000|2022-02-07 08:48:40|4492.2|4491.6|4491.83|4491.23|4492.33|4491.73|4491.83|4491.23|21
1644223730000|2022-02-07 08:48:50|4491.95|4491.35|4491.58|4490.98|4492.08|4491.48|4491.33|4490.73|21
1644223740000|2022-02-07 08:49:00|4491.45|4490.85|4490.83|4490.23|4491.45|4490.85|4490.58|4489.98|18
1644223750000|2022-02-07 08:49:10|4490.7|4490.1|4491.45|4490.85|4491.58|4490.98|4490.7|4490.1|21
1644223760000|2022-02-07 08:49:20|4491.58|4490.98|4491.83|4491.23|4491.83|4491.23|4490.83|4490.23|27
1644223770000|2022-02-07 08:49:30|4491.95|4491.35|4491.7|4491.1|4491.95|4491.35|4491.58|4490.98|29
1644223780000|2022-02-07 08:49:40|4491.58|4490.98|4492.08|4491.48|4492.08|4491.48|4491.58|4490.98|13
1644223790000|2022-02-07 08:49:50|4491.95|4491.35|4491.58|4490.98|4491.95|4491.35|4491.58|4490.98|9
1644223800000|2022-02-07 08:50:00|4491.45|4490.85|4491.83|4491.23|4492.2|4491.6|4491.45|4490.85|37
1644223810000|2022-02-07 08:50:10|4491.58|4490.98|4491.58|4490.98|4491.83|4491.23|4491.33|4490.73|22
1644223820000|2022-02-07 08:50:20|4491.33|4490.73|4491.33|4490.73|4492.08|4491.48|4491.33|4490.73|22
1644223830000|2022-02-07 08:50:30|4491.45|4490.85|4492.45|4491.85|4492.58|4491.98|4491.45|4490.85|56
1644223840000|2022-02-07 08:50:40|4492.33|4491.73|4492.08|4491.48|4492.58|4491.98|4492.08|4491.48|65
1644223850000|2022-02-07 08:50:50|4491.95|4491.35|4492.33|4491.73|4492.33|4491.73|4491.83|4491.23|12
1644223860000|2022-02-07 08:51:00|4492.45|4491.85|4492.08|4491.48|4492.83|4492.23|4491.83|4491.23|16
1644223870000|2022-02-07 08:51:10|4492.2|4491.6|4492.33|4491.73|4492.83|4492.23|4492.08|4491.48|9
1644223880000|2022-02-07 08:51:20|4492.2|4491.6|4491.83|4491.23|4492.33|4491.73|4491.33|4490.73|21
1644223890000|2022-02-07 08:51:30|4492.08|4491.48|4492.33|4491.73|4492.95|4492.35|4492.08|4491.48|31
1644223900000|2022-02-07 08:51:40|4492.45|4491.85|4492.83|4492.23|4492.83|4492.23|4492.08|4491.48|11
1644223910000|2022-02-07 08:51:50|4492.58|4491.98|4492.7|4492.1|4493.08|4492.48|4492.58|4491.98|31
1644223920000|2022-02-07 08:52:00|4492.58|4491.98|4494.33|4493.73|4494.58|4493.98|4492.58|4491.98|252
1644223930000|2022-02-07 08:52:10|4493.83|4493.23|4494.33|4493.73|4494.33|4493.73|4493.83|4493.23|94
1644223940000|2022-02-07 08:52:20|4494.58|4493.98|4494.33|4493.73|4494.58|4493.98|4493.7|4493.1|48
1644223950000|2022-02-07 08:52:30|4494.45|4493.85|4494.83|4494.23|4495.08|4494.48|4494.33|4493.73|61
1644223960000|2022-02-07 08:52:40|4494.95|4494.35|4495.83|4495.23|4496.08|4495.48|4494.83|4494.23|131
1644223970000|2022-02-07 08:52:50|4495.58|4494.98|4495.58|4494.98|4495.83|4495.23|4495.58|4494.98|51
1644223980000|2022-02-07 08:53:00|4495.7|4495.1|4496.08|4495.48|4496.08|4495.48|4495.7|4495.1|104
1644223990000|2022-02-07 08:53:10|4495.83|4495.23|4495.83|4495.23|4496.33|4495.73|4495.58|4494.98|59
1644224000000|2022-02-07 08:53:20|4495.7|4495.1|4495.95|4495.35|4496.08|4495.48|4495.45|4494.85|53
1644224010000|2022-02-07 08:53:30|4495.83|4495.23|4495.33|4494.73|4495.83|4495.23|4495.33|4494.73|26
1644224020000|2022-02-07 08:53:40|4495.58|4494.98|4495.83|4495.23|4496.33|4495.73|4495.58|4494.98|62
1644224030000|2022-02-07 08:53:50|4495.95|4495.35|4495.08|4494.48|4496.08|4495.48|4495.08|4494.48|42
1644224040000|2022-02-07 08:54:00|4495.2|4494.6|4495.33|4494.73|4495.58|4494.98|4494.95|4494.35|120
1644224050000|2022-02-07 08:54:10|4495.7|4495.1|4495.95|4495.35|4496.33|4495.73|4495.45|4494.85|43
1644224060000|2022-02-07 08:54:20|4495.7|4495.1|4495.58|4494.98|4495.83|4495.23|4495.58|4494.98|13
1644224070000|2022-02-07 08:54:30|4495.83|4495.23|4495.83|4495.23|4496.08|4495.48|4495.83|4495.23|53
1644224080000|2022-02-07 08:54:40|4495.95|4495.35|4495.45|4494.85|4495.95|4495.35|4495.33|4494.73|31
1644224090000|2022-02-07 08:54:50|4495.58|4494.98|4496.33|4495.73|4496.58|4495.98|4495.45|4494.85|45
1644224100000|2022-02-07 08:55:00|4496.45|4495.85|4495.83|4495.23|4496.58|4495.98|4495.58|4494.98|54
1644224110000|2022-02-07 08:55:10|4495.95|4495.35|4496.33|4495.73|4496.83|4496.23|4495.83|4495.23|40
1644224120000|2022-02-07 08:55:20|4496.45|4495.85|4496.58|4495.98|4496.7|4496.1|4496.33|4495.73|27
1644224130000|2022-02-07 08:55:30|4496.7|4496.1|4496.33|4495.73|4496.7|4496.1|4496.33|4495.73|8
1644224140000|2022-02-07 08:55:40|4496.58|4495.98|4495.95|4495.35|4496.7|4496.1|4495.83|4495.23|29
1644224150000|2022-02-07 08:55:50|4495.83|4495.23|4495.83|4495.23|4496.08|4495.48|4495.58|4494.98|33
1644224160000|2022-02-07 08:56:00|4495.95|4495.35|4496.08|4495.48|4496.2|4495.6|4495.83|4495.23|35
1644224170000|2022-02-07 08:56:10|4495.95|4495.35|4495.7|4495.1|4495.95|4495.35|4495.58|4494.98|17
1644224180000|2022-02-07 08:56:20|4495.58|4494.98|4495.7|4495.1|4495.83|4495.23|4495.58|4494.98|8
1644224190000|2022-02-07 08:56:30|4495.58|4494.98|4494.58|4493.98|4495.58|4494.98|4494.33|4493.73|146
1644224200000|2022-02-07 08:56:40|4494.7|4494.1|4494.45|4493.85|4494.95|4494.35|4494.45|4493.85|64
1644224210000|2022-02-07 08:56:50|4494.33|4493.73|4494.33|4493.73|4494.58|4493.98|4494.2|4493.6|17
1644224220000|2022-02-07 08:57:00|4494.83|4494.23|4495.08|4494.48|4495.45|4494.85|4494.58|4493.98|44
1644224230000|2022-02-07 08:57:10|4494.95|4494.35|4494.58|4493.98|4495.08|4494.48|4494.33|4493.73|22
1644224240000|2022-02-07 08:57:20|4494.83|4494.23|4494.58|4493.98|4494.83|4494.23|4494.33|4493.73|14
1644224250000|2022-02-07 08:57:30|4494.83|4494.23|4494.08|4493.48|4494.83|4494.23|4494.08|4493.48|23
1644224260000|2022-02-07 08:57:40|4494.33|4493.73|4494.33|4493.73|4494.33|4493.73|4494.33|4493.73|15
1644224270000|2022-02-07 08:57:50|4494.2|4493.6|4494.58|4493.98|4494.95|4494.35|4494.2|4493.6|30
1644224280000|2022-02-07 08:58:00|4494.7|4494.1|4494.58|4493.98|4495.2|4494.6|4494.58|4493.98|27
1644224290000|2022-02-07 08:58:10|4494.45|4493.85|4494.33|4493.73|4494.58|4493.98|4494.08|4493.48|18
1644224300000|2022-02-07 08:58:20|4494.83|4494.23|4493.95|4493.35|4494.83|4494.23|4493.95|4493.35|26
1644224310000|2022-02-07 08:58:30|4493.83|4493.23|4494.08|4493.48|4494.2|4493.6|4493.83|4493.23|23
1644224320000|2022-02-07 08:58:40|4494.33|4493.73|4494.2|4493.6|4494.45|4493.85|4494.2|4493.6|33
1644224330000|2022-02-07 08:58:50|4494.08|4493.48|4493.08|4492.48|4494.2|4493.6|4493.08|4492.48|81
1644224340000|2022-02-07 08:59:00|4493.2|4492.6|4494.33|4493.73|4494.33|4493.73|4493.08|4492.48|41
1644224350000|2022-02-07 08:59:10|4494.08|4493.48|4494.58|4493.98|4494.58|4493.98|4493.83|4493.23|12
1644224360000|2022-02-07 08:59:20|4494.45|4493.85|4494.33|4493.73|4494.45|4493.85|4494.2|4493.6|11
1644224370000|2022-02-07 08:59:30|4494.2|4493.6|4494.08|4493.48|4494.33|4493.73|4493.83|4493.23|10
1644224380000|2022-02-07 08:59:40|4493.95|4493.35|4494.08|4493.48|4494.2|4493.6|4493.83|4493.23|8
1644224390000|2022-02-07 08:59:50|4493.95|4493.35|4494.2|4493.6|4494.33|4493.73|4493.83|4493.23|19
1644224400000|2022-02-07 09:00:00|4494.08|4493.48|4493.08|4492.48|4494.58|4493.98|4493.08|4492.48|56
1644224410000|2022-02-07 09:00:10|4493.33|4492.73|4492.58|4491.98|4493.58|4492.98|4492.45|4491.85|41
1644224420000|2022-02-07 09:00:20|4492.45|4491.85|4492.95|4492.35|4492.95|4492.35|4492.33|4491.73|36
1644224430000|2022-02-07 09:00:30|4493.08|4492.48|4494.58|4493.98|4494.58|4493.98|4492.83|4492.23|39
1644224440000|2022-02-07 09:00:40|4494.7|4494.1|4496.08|4495.48|4496.33|4495.73|4494.58|4493.98|57
1644224450000|2022-02-07 09:00:50|4496.2|4495.6|4498.08|4497.48|4498.08|4497.48|4496.2|4495.6|277
1644224460000|2022-02-07 09:01:00|4497.83|4497.23|4498.95|4498.35|4499.08|4498.48|4497.83|4497.23|198
1644224470000|2022-02-07 09:01:10|4498.83|4498.23|4500.08|4499.48|4500.08|4499.48|4498.58|4497.98|221
1644224480000|2022-02-07 09:01:20|4499.95|4499.35|4499.83|4499.23|4500.58|4499.98|4499.83|4499.23|201
1644224490000|2022-02-07 09:01:30|4500.08|4499.48|4499.08|4498.48|4500.08|4499.48|4498.95|4498.35|104
1644224500000|2022-02-07 09:01:40|4498.83|4498.23|4498.58|4497.98|4498.95|4498.35|4498.58|4497.98|87
1644224510000|2022-02-07 09:01:50|4498.2|4497.6|4499.2|4498.6|4499.2|4498.6|4498.2|4497.6|235
1644224520000|2022-02-07 09:02:00|4499.08|4498.48|4497.33|4496.73|4499.08|4498.48|4497.33|4496.73|110
1644224530000|2022-02-07 09:02:10|4497.58|4496.98|4497.08|4496.48|4497.58|4496.98|4497.08|4496.48|48
1644224540000|2022-02-07 09:02:20|4496.58|4495.98|4496.83|4496.23|4497.08|4496.48|4496.58|4495.98|63
1644224550000|2022-02-07 09:02:30|4497.33|4496.73|4497.08|4496.48|4497.33|4496.73|4496.83|4496.23|50
1644224560000|2022-02-07 09:02:40|4497.58|4496.98|4498.33|4497.73|4498.33|4497.73|4497.45|4496.85|34
1644224570000|2022-02-07 09:02:50|4498.58|4497.98|4498.7|4498.1|4499.08|4498.48|4498.08|4497.48|73
1644224580000|2022-02-07 09:03:00|4498.58|4497.98|4498.58|4497.98|4498.83|4498.23|4498.33|4497.73|59
1644224590000|2022-02-07 09:03:10|4498.45|4497.85|4498.08|4497.48|4498.58|4497.98|4498.08|4497.48|77
1644224600000|2022-02-07 09:03:20|4497.95|4497.35|4497.08|4496.48|4497.95|4497.35|4496.83|4496.23|72
1644224610000|2022-02-07 09:03:30|4496.95|4496.35|4496.83|4496.23|4497.58|4496.98|4496.83|4496.23|40
1644224620000|2022-02-07 09:03:40|4496.95|4496.35|4496.95|4496.35|4497.08|4496.48|4496.58|4495.98|32
1644224630000|2022-02-07 09:03:50|4496.83|4496.23|4496.58|4495.98|4497.33|4496.73|4496.58|4495.98|36
1644224640000|2022-02-07 09:04:00|4496.83|4496.23|4496.58|4495.98|4496.83|4496.23|4496.33|4495.73|40
1644224650000|2022-02-07 09:04:10|4496.33|4495.73|4497.08|4496.48|4497.08|4496.48|4496.2|4495.6|19
1644224660000|2022-02-07 09:04:20|4496.95|4496.35|4496.7|4496.1|4496.95|4496.35|4496.7|4496.1|5
1644224670000|2022-02-07 09:04:30|4496.58|4495.98|4496.83|4496.23|4496.83|4496.23|4496.58|4495.98|7
1644224680000|2022-02-07 09:04:40|4497.33|4496.73|4497.58|4496.98|4498.08|4497.48|4497.2|4496.6|42
1644224690000|2022-02-07 09:04:50|4497.45|4496.85|4497.45|4496.85|4497.7|4497.1|4497.33|4496.73|32
1644224700000|2022-02-07 09:05:00|4497.08|4496.48|4496.83|4496.23|4497.33|4496.73|4496.45|4495.85|36
1644224710000|2022-02-07 09:05:10|4496.7|4496.1|4496.2|4495.6|4496.83|4496.23|4496.08|4495.48|158
1644224720000|2022-02-07 09:05:20|4496.08|4495.48|4496.08|4495.48|4496.2|4495.6|4495.83|4495.23|19
1644224730000|2022-02-07 09:05:30|4495.95|4495.35|4496.08|4495.48|4496.33|4495.73|4495.83|4495.23|25
1644224740000|2022-02-07 09:05:40|4496.2|4495.6|4495.83|4495.23|4496.33|4495.73|4495.58|4494.98|23
1644224750000|2022-02-07 09:05:50|4495.7|4495.1|4496.08|4495.48|4496.08|4495.48|4495.7|4495.1|17
1644224760000|2022-02-07 09:06:00|4495.95|4495.35|4496.08|4495.48|4496.33|4495.73|4495.83|4495.23|16
1644224770000|2022-02-07 09:06:10|4496.58|4495.98|4497.45|4496.85|4497.7|4497.1|4496.45|4495.85|34
1644224780000|2022-02-07 09:06:20|4497.33|4496.73|4497.2|4496.6|4497.33|4496.73|4497.08|4496.48|10
1644224790000|2022-02-07 09:06:30|4497.08|4496.48|4496.45|4495.85|4497.33|4496.73|4496.45|4495.85|14
1644224800000|2022-02-07 09:06:40|4496.33|4495.73|4497.08|4496.48|4497.08|4496.48|4496.33|4495.73|35
1644224810000|2022-02-07 09:06:50|4497.2|4496.6|4496.95|4496.35|4497.33|4496.73|4496.95|4496.35|11
1644224820000|2022-02-07 09:07:00|4497.08|4496.48|4496.58|4495.98|4497.08|4496.48|4496.33|4495.73|6
1644224830000|2022-02-07 09:07:10|4496.33|4495.73|4496.7|4496.1|4496.7|4496.1|4496.33|4495.73|17
1644224840000|2022-02-07 09:07:20|4496.83|4496.23|4497.58|4496.98|4497.58|4496.98|4496.83|4496.23|38
1644224850000|2022-02-07 09:07:30|4497.45|4496.85|4498.08|4497.48|4498.7|4498.1|4497.45|4496.85|35
1644224860000|2022-02-07 09:07:40|4497.95|4497.35|4498.08|4497.48|4498.2|4497.6|4497.83|4497.23|41
1644224870000|2022-02-07 09:07:50|4498.2|4497.6|4498.08|4497.48|4498.45|4497.85|4498.08|4497.48|13
1644224880000|2022-02-07 09:08:00|4498.33|4497.73|4498.2|4497.6|4498.33|4497.73|4497.95|4497.35|19
1644224890000|2022-02-07 09:08:10|4498.33|4497.73|4498.58|4497.98|4498.58|4497.98|4498.08|4497.48|18
1644224900000|2022-02-07 09:08:20|4498.83|4498.23|4498.58|4497.98|4499.7|4499.1|4498.33|4497.73|52
1644224910000|2022-02-07 09:08:30|4498.7|4498.1|4498.45|4497.85|4499.08|4498.48|4498.33|4497.73|16
1644224920000|2022-02-07 09:08:40|4498.58|4497.98|4497.33|4496.73|4498.7|4498.1|4497.33|4496.73|24
1644224930000|2022-02-07 09:08:50|4497.2|4496.6|4497.08|4496.48|4497.45|4496.85|4497.08|4496.48|30
1644224940000|2022-02-07 09:09:00|4496.95|4496.35|4496.58|4495.98|4497.08|4496.48|4496.33|4495.73|86
1644224950000|2022-02-07 09:09:10|4496.33|4495.73|4496.45|4495.85|4496.58|4495.98|4496.33|4495.73|9
1644224960000|2022-02-07 09:09:20|4496.33|4495.73|4495.83|4495.23|4496.33|4495.73|4495.83|4495.23|9
1644224970000|2022-02-07 09:09:30|4495.45|4494.85|4495.45|4494.85|4495.7|4495.1|4495.33|4494.73|32
1644224980000|2022-02-07 09:09:40|4495.33|4494.73|4495.58|4494.98|4495.95|4495.35|4495.33|4494.73|43
1644224990000|2022-02-07 09:09:50|4495.45|4494.85|4495.58|4494.98|4495.7|4495.1|4495.33|4494.73|9
1644225000000|2022-02-07 09:10:00|4495.83|4495.23|4494.83|4494.23|4495.83|4495.23|4494.83|4494.23|61
1644225010000|2022-02-07 09:10:10|4494.58|4493.98|4494.58|4493.98|4494.83|4494.23|4494.08|4493.48|213
1644225020000|2022-02-07 09:10:20|4494.33|4493.73|4495.45|4494.85|4495.83|4495.23|4494.33|4493.73|74
1644225030000|2022-02-07 09:10:30|4495.58|4494.98|4495.83|4495.23|4495.95|4495.35|4495.33|4494.73|36
1644225040000|2022-02-07 09:10:40|4496.33|4495.73|4496.08|4495.48|4496.83|4496.23|4495.58|4494.98|240
1644225050000|2022-02-07 09:10:50|4496.33|4495.73|4495.45|4494.85|4496.33|4495.73|4495.33|4494.73|52
1644225060000|2022-02-07 09:11:00|4494.83|4494.23|4494.58|4493.98|4494.83|4494.23|4494.58|4493.98|99
1644225070000|2022-02-07 09:11:10|4494.45|4493.85|4493.83|4493.23|4494.45|4493.85|4493.83|4493.23|40
1644225080000|2022-02-07 09:11:20|4493.58|4492.98|4493.08|4492.48|4493.7|4493.1|4492.83|4492.23|51
1644225090000|2022-02-07 09:11:30|4493.2|4492.6|4493.83|4493.23|4493.83|4493.23|4493.08|4492.48|27
1644225100000|2022-02-07 09:11:40|4493.7|4493.1|4493.83|4493.23|4494.08|4493.48|4493.33|4492.73|72
1644225110000|2022-02-07 09:11:50|4493.7|4493.1|4493.08|4492.48|4493.7|4493.1|4493.08|4492.48|39
1644225120000|2022-02-07 09:12:00|4493.33|4492.73|4491.58|4490.98|4493.33|4492.73|4491.58|4490.98|105
1644225130000|2022-02-07 09:12:10|4491.33|4490.73|4490.7|4490.1|4491.33|4490.73|4490.2|4489.6|131
1644225140000|2022-02-07 09:12:20|4490.83|4490.23|4491.33|4490.73|4491.58|4490.98|4490.08|4489.48|103
1644225150000|2022-02-07 09:12:30|4491.58|4490.98|4491.2|4490.6|4491.83|4491.23|4491.08|4490.48|56
1644225160000|2022-02-07 09:12:40|4491.33|4490.73|4490.83|4490.23|4491.45|4490.85|4490.83|4490.23|14
1644225170000|2022-02-07 09:12:50|4491.08|4490.48|4491.08|4490.48|4491.08|4490.48|4490.58|4489.98|24
1644225180000|2022-02-07 09:13:00|4490.95|4490.35|4490.58|4489.98|4490.95|4490.35|4490.33|4489.73|48
1644225190000|2022-02-07 09:13:10|4490.83|4490.23|4490.58|4489.98|4490.83|4490.23|4490.33|4489.73|27
1644225200000|2022-02-07 09:13:20|4490.45|4489.85|4490.08|4489.48|4490.83|4490.23|4490.08|4489.48|31
1644225210000|2022-02-07 09:13:30|4490.33|4489.73|4490.08|4489.48|4490.45|4489.85|4489.58|4488.98|86
1644225220000|2022-02-07 09:13:40|4489.95|4489.35|4490.45|4489.85|4490.83|4490.23|4489.83|4489.23|78
1644225230000|2022-02-07 09:13:50|4490.58|4489.98|4490.33|4489.73|4490.58|4489.98|4490.2|4489.6|15
1644225240000|2022-02-07 09:14:00|4490.08|4489.48|4491.58|4490.98|4491.58|4490.98|4489.83|4489.23|56
1644225250000|2022-02-07 09:14:10|4491.83|4491.23|4493.08|4492.48|4493.33|4492.73|4491.7|4491.1|116
1644225260000|2022-02-07 09:14:20|4492.83|4492.23|4492.33|4491.73|4493.2|4492.6|4491.95|4491.35|56
1644225270000|2022-02-07 09:14:30|4492.2|4491.6|4492.83|4492.23|4492.83|4492.23|4492.08|4491.48|29
1644225280000|2022-02-07 09:14:40|4492.95|4492.35|4493.08|4492.48|4493.83|4493.23|4492.58|4491.98|43
1644225290000|2022-02-07 09:14:50|4493.33|4492.73|4494.45|4493.85|4494.45|4493.85|4493.33|4492.73|30
1644225300000|2022-02-07 09:15:00|4494.58|4493.98|4495.08|4494.48|4495.45|4494.85|4494.33|4493.73|79
1644225310000|2022-02-07 09:15:10|4495.2|4494.6|4495.2|4494.6|4495.83|4495.23|4495.08|4494.48|62
1644225320000|2022-02-07 09:15:20|4495.33|4494.73|4496.08|4495.48|4496.45|4495.85|4495.33|4494.73|66
1644225330000|2022-02-07 09:15:30|4495.95|4495.35|4495.83|4495.23|4496.08|4495.48|4495.58|4494.98|22
1644225340000|2022-02-07 09:15:40|4495.58|4494.98|4495.45|4494.85|4495.83|4495.23|4495.2|4494.6|41
1644225350000|2022-02-07 09:15:50|4495.33|4494.73|4495.33|4494.73|4495.7|4495.1|4495.08|4494.48|12
1644225360000|2022-02-07 09:16:00|4495.08|4494.48|4495.58|4494.98|4495.95|4495.35|4495.08|4494.48|114
1644225370000|2022-02-07 09:16:10|4495.45|4494.85|4494.83|4494.23|4495.58|4494.98|4494.83|4494.23|115
1644225380000|2022-02-07 09:16:20|4494.58|4493.98|4494.7|4494.1|4494.83|4494.23|4494.58|4493.98|14
1644225390000|2022-02-07 09:16:30|4494.58|4493.98|4494.33|4493.73|4495.33|4494.73|4494.33|4493.73|17
1644225400000|2022-02-07 09:16:40|4494.58|4493.98|4495.33|4494.73|4495.33|4494.73|4494.33|4493.73|44
1644225410000|2022-02-07 09:16:50|4495.08|4494.48|4495.58|4494.98|4495.7|4495.1|4494.83|4494.23|67
1644225420000|2022-02-07 09:17:00|4495.7|4495.1|4495.83|4495.23|4496.33|4495.73|4495.7|4495.1|111
1644225430000|2022-02-07 09:17:10|4495.58|4494.98|4496.58|4495.98|4496.58|4495.98|4495.08|4494.48|140
1644225440000|2022-02-07 09:17:20|4496.7|4496.1|4496.08|4495.48|4497.08|4496.48|4495.83|4495.23|50
1644225450000|2022-02-07 09:17:30|4495.95|4495.35|4496.33|4495.73|4496.58|4495.98|4495.83|4495.23|221
1644225460000|2022-02-07 09:17:40|4496.08|4495.48|4495.83|4495.23|4496.08|4495.48|4495.58|4494.98|83
1644225470000|2022-02-07 09:17:50|4495.95|4495.35|4495.08|4494.48|4495.95|4495.35|4495.08|4494.48|16
1644225480000|2022-02-07 09:18:00|4495.2|4494.6|4494.33|4493.73|4495.33|4494.73|4493.83|4493.23|106
1644225490000|2022-02-07 09:18:10|4494.2|4493.6|4494.58|4493.98|4494.83|4494.23|4494.2|4493.6|24
1644225500000|2022-02-07 09:18:20|4494.45|4493.85|4494.33|4493.73|4494.58|4493.98|4493.83|4493.23|22
1644225510000|2022-02-07 09:18:30|4494.58|4493.98|4494.2|4493.6|4494.58|4493.98|4494.2|4493.6|10
1644225520000|2022-02-07 09:18:40|4494.33|4493.73|4493.83|4493.23|4494.58|4493.98|4493.58|4492.98|21
1644225530000|2022-02-07 09:18:50|4493.7|4493.1|4493.7|4493.1|4493.83|4493.23|4493.45|4492.85|18
1644225540000|2022-02-07 09:19:00|4493.58|4492.98|4493.08|4492.48|4493.58|4492.98|4492.58|4491.98|42
1644225550000|2022-02-07 09:19:10|4492.83|4492.23|4493.08|4492.48|4493.08|4492.48|4492.7|4492.1|21
1644225560000|2022-02-07 09:19:20|4492.83|4492.23|4492.58|4491.98|4492.83|4492.23|4492.45|4491.85|37
1644225570000|2022-02-07 09:19:30|4492.7|4492.1|4492.33|4491.73|4492.83|4492.23|4491.83|4491.23|29
1644225580000|2022-02-07 09:19:40|4492.08|4491.48|4492.33|4491.73|4492.58|4491.98|4492.08|4491.48|18
1644225590000|2022-02-07 09:19:50|4492.08|4491.48|4492.08|4491.48|4492.45|4491.85|4492.08|4491.48|10
1644225600000|2022-02-07 09:20:00|4491.83|4491.23|4491.33|4490.73|4491.83|4491.23|4491.08|4490.48|41
1644225610000|2022-02-07 09:20:10|4491.2|4490.6|4491.83|4491.23|4491.95|4491.35|4491.08|4490.48|46
1644225620000|2022-02-07 09:20:20|4492.08|4491.48|4491.83|4491.23|4492.7|4492.1|4491.58|4490.98|66
1644225630000|2022-02-07 09:20:30|4491.95|4491.35|4491.83|4491.23|4492.2|4491.6|4491.83|4491.23|9
1644225640000|2022-02-07 09:20:40|4491.58|4490.98|4490.83|4490.23|4491.58|4490.98|4490.83|4490.23|54
1644225650000|2022-02-07 09:20:50|4490.95|4490.35|4491.33|4490.73|4491.33|4490.73|4490.7|4490.1|80
1644225660000|2022-02-07 09:21:00|4491.58|4490.98|4492.7|4492.1|4492.7|4492.1|4491.33|4490.73|67
1644225670000|2022-02-07 09:21:10|4492.83|4492.23|4493.08|4492.48|4494.2|4493.6|4492.83|4492.23|87
1644225680000|2022-02-07 09:21:20|4493.2|4492.6|4493.33|4492.73|4493.58|4492.98|4493.2|4492.6|17
1644225690000|2022-02-07 09:21:30|4493.2|4492.6|4493.83|4493.23|4493.83|4493.23|4493.08|4492.48|36
1644225700000|2022-02-07 09:21:40|4493.95|4493.35|4492.95|4492.35|4494.33|4493.73|4492.95|4492.35|82
1644225710000|2022-02-07 09:21:50|4493.08|4492.48|4493.2|4492.6|4493.58|4492.98|4492.95|4492.35|23
1644225720000|2022-02-07 09:22:00|4493.08|4492.48|4493.83|4493.23|4493.83|4493.23|4493.08|4492.48|28
1644225730000|2022-02-07 09:22:10|4493.95|4493.35|4493.7|4493.1|4494.58|4493.98|4493.7|4493.1|48
1644225740000|2022-02-07 09:22:20|4494.08|4493.48|4493.83|4493.23|4494.83|4494.23|4493.83|4493.23|81
1644225750000|2022-02-07 09:22:30|4493.95|4493.35|4493.33|4492.73|4494.2|4493.6|4493.08|4492.48|37
1644225760000|2022-02-07 09:22:40|4493.83|4493.23|4494.33|4493.73|4494.58|4493.98|4493.7|4493.1|21
1644225770000|2022-02-07 09:22:50|4494.2|4493.6|4494.08|4493.48|4494.45|4493.85|4494.08|4493.48|12
1644225780000|2022-02-07 09:23:00|4494.2|4493.6|4494.08|4493.48|4494.33|4493.73|4493.58|4492.98|31
1644225790000|2022-02-07 09:23:10|4493.95|4493.35|4494.33|4493.73|4494.45|4493.85|4493.83|4493.23|53
1644225800000|2022-02-07 09:23:20|4494.08|4493.48|4493.83|4493.23|4494.08|4493.48|4493.45|4492.85|14
1644225810000|2022-02-07 09:23:30|4493.7|4493.1|4493.83|4493.23|4494.08|4493.48|4493.33|4492.73|29
1644225820000|2022-02-07 09:23:40|4493.7|4493.1|4493.7|4493.1|4493.83|4493.23|4493.08|4492.48|57
1644225830000|2022-02-07 09:23:50|4493.58|4492.98|4493.58|4492.98|4494.2|4493.6|4493.33|4492.73|34
1644225840000|2022-02-07 09:24:00|4493.33|4492.73|4492.33|4491.73|4493.33|4492.73|4492.2|4491.6|22
1644225850000|2022-02-07 09:24:10|4492.2|4491.6|4491.08|4490.48|4492.2|4491.6|4490.83|4490.23|50
1644225860000|2022-02-07 09:24:20|4490.83|4490.23|4491.2|4490.6|4491.33|4490.73|4490.83|4490.23|15
1644225870000|2022-02-07 09:24:30|4491.33|4490.73|4490.83|4490.23|4491.33|4490.73|4490.7|4490.1|10
1644225880000|2022-02-07 09:24:40|4490.7|4490.1|4490.45|4489.85|4490.83|4490.23|4490.33|4489.73|31
1644225890000|2022-02-07 09:24:50|4490.33|4489.73|4490.58|4489.98|4490.58|4489.98|4490.33|4489.73|8
1644225900000|2022-02-07 09:25:00|4490.45|4489.85|4490.83|4490.23|4490.83|4490.23|4490.08|4489.48|69
1644225910000|2022-02-07 09:25:10|4490.58|4489.98|4490.58|4489.98|4490.7|4490.1|4490.33|4489.73|42
1644225920000|2022-02-07 09:25:20|4490.45|4489.85|4491.33|4490.73|4491.58|4490.98|4490.08|4489.48|84
1644225930000|2022-02-07 09:25:30|4491.58|4490.98|4491.33|4490.73|4491.58|4490.98|4491.33|4490.73|19
1644225940000|2022-02-07 09:25:40|4491.08|4490.48|4492.08|4491.48|4492.08|4491.48|4491.08|4490.48|49
1644225950000|2022-02-07 09:25:50|4491.83|4491.23|4490.83|4490.23|4491.83|4491.23|4490.83|4490.23|27
1644225960000|2022-02-07 09:26:00|4491.08|4490.48|4490.45|4489.85|4491.08|4490.48|4490.33|4489.73|30
1644225970000|2022-02-07 09:26:10|4490.33|4489.73|4490.7|4490.1|4490.83|4490.23|4490.08|4489.48|17
1644225980000|2022-02-07 09:26:20|4490.83|4490.23|4490.33|4489.73|4491.2|4490.6|4490.33|4489.73|26
1644225990000|2022-02-07 09:26:30|4490.2|4489.6|4490.58|4489.98|4490.83|4490.23|4490.2|4489.6|18
1644226000000|2022-02-07 09:26:40|4490.45|4489.85|4490.33|4489.73|4490.58|4489.98|4490.08|4489.48|18
1644226010000|2022-02-07 09:26:50|4490.58|4489.98|4490.58|4489.98|4490.7|4490.1|4490.33|4489.73|10
1644226020000|2022-02-07 09:27:00|4490.45|4489.85|4489.83|4489.23|4490.58|4489.98|4489.7|4489.1|74
1644226030000|2022-02-07 09:27:10|4489.95|4489.35|4490.33|4489.73|4490.33|4489.73|4489.95|4489.35|24
1644226040000|2022-02-07 09:27:20|4490.45|4489.85|4490.33|4489.73|4490.83|4490.23|4490.2|4489.6|12
1644226050000|2022-02-07 09:27:30|4490.2|4489.6|4489.95|4489.35|4490.33|4489.73|4489.83|4489.23|10
1644226060000|2022-02-07 09:27:40|4489.83|4489.23|4490.33|4489.73|4490.33|4489.73|4489.58|4488.98|26
1644226070000|2022-02-07 09:27:50|4490.2|4489.6|4490.58|4489.98|4491.33|4490.73|4490.08|4489.48|23
1644226080000|2022-02-07 09:28:00|4490.83|4490.23|4490.83|4490.23|4491.08|4490.48|4490.58|4489.98|20
1644226090000|2022-02-07 09:28:10|4490.7|4490.1|4491.83|4491.23|4491.83|4491.23|4490.58|4489.98|18
1644226100000|2022-02-07 09:28:20|4491.58|4490.98|4492.08|4491.48|4492.08|4491.48|4491.58|4490.98|14
1644226110000|2022-02-07 09:28:30|4492.2|4491.6|4492.08|4491.48|4492.33|4491.73|4491.95|4491.35|21
1644226120000|2022-02-07 09:28:40|4492.2|4491.6|4492.08|4491.48|4492.33|4491.73|4491.83|4491.23|33
1644226130000|2022-02-07 09:28:50|4491.95|4491.35|4492.58|4491.98|4492.58|4491.98|4491.83|4491.23|25
1644226140000|2022-02-07 09:29:00|4492.45|4491.85|4492.83|4492.23|4493.08|4492.48|4492.45|4491.85|25
1644226150000|2022-02-07 09:29:10|4492.7|4492.1|4492.83|4492.23|4493.33|4492.73|4492.58|4491.98|73
1644226160000|2022-02-07 09:29:20|4492.58|4491.98|4492.45|4491.85|4492.7|4492.1|4492.33|4491.73|11
1644226170000|2022-02-07 09:29:30|4492.33|4491.73|4492.58|4491.98|4492.83|4492.23|4492.33|4491.73|4
1644226180000|2022-02-07 09:29:40|4492.45|4491.85|4492.33|4491.73|4492.58|4491.98|4492.2|4491.6|11
1644226190000|2022-02-07 09:29:50|4492.45|4491.85|4493.08|4492.48|4493.08|4492.48|4492.33|4491.73|8
1644226200000|2022-02-07 09:30:00|4493.33|4492.73|4491.95|4491.35|4493.33|4492.73|4491.95|4491.35|67
1644226210000|2022-02-07 09:30:10|4491.58|4490.98|4491.33|4490.73|4491.58|4490.98|4491.08|4490.48|68
1644226220000|2022-02-07 09:30:20|4491.08|4490.48|4491.7|4491.1|4492.08|4491.48|4491.08|4490.48|34
1644226230000|2022-02-07 09:30:30|4491.58|4490.98|4493.33|4492.73|4493.33|4492.73|4491.45|4490.85|67
1644226240000|2022-02-07 09:30:40|4493.2|4492.6|4492.7|4492.1|4493.2|4492.6|4492.58|4491.98|17
1644226250000|2022-02-07 09:30:50|4492.83|4492.23|4491.83|4491.23|4492.83|4492.23|4491.7|4491.1|51
1644226260000|2022-02-07 09:31:00|4492.08|4491.48|4490.7|4490.1|4492.08|4491.48|4490.45|4489.85|22
1644226270000|2022-02-07 09:31:10|4490.83|4490.23|4491.08|4490.48|4491.08|4490.48|4490.45|4489.85|17
1644226280000|2022-02-07 09:31:20|4491.58|4490.98|4491.83|4491.23|4492.08|4491.48|4491.2|4490.6|18
1644226290000|2022-02-07 09:31:30|4491.95|4491.35|4494.08|4493.48|4494.08|4493.48|4491.58|4490.98|233
1644226300000|2022-02-07 09:31:40|4494.33|4493.73|4494.58|4493.98|4494.58|4493.98|4493.95|4493.35|57
1644226310000|2022-02-07 09:31:50|4494.45|4493.85|4494.33|4493.73|4494.58|4493.98|4494.08|4493.48|30
1644226320000|2022-02-07 09:32:00|4493.95|4493.35|4494.45|4493.85|4494.83|4494.23|4493.95|4493.35|173
1644226330000|2022-02-07 09:32:10|4494.33|4493.73|4493.58|4492.98|4494.58|4493.98|4493.08|4492.48|37
1644226340000|2022-02-07 09:32:20|4493.45|4492.85|4493.58|4492.98|4493.83|4493.23|4493.45|4492.85|9
1644226350000|2022-02-07 09:32:30|4493.83|4493.23|4493.83|4493.23|4493.83|4493.23|4493.58|4492.98|34
1644226360000|2022-02-07 09:32:40|4493.7|4493.1|4493.33|4492.73|4493.83|4493.23|4493.33|4492.73|4
1644226370000|2022-02-07 09:32:50|4493.45|4492.85|4493.2|4492.6|4493.45|4492.85|4493.08|4492.48|5
1644226380000|2022-02-07 09:33:00|4493.08|4492.48|4492.95|4492.35|4493.45|4492.85|4492.95|4492.35|10
1644226390000|2022-02-07 09:33:10|4493.08|4492.48|4493.33|4492.73|4493.33|4492.73|4492.83|4492.23|7
1644226400000|2022-02-07 09:33:20|4493.2|4492.6|4491.83|4491.23|4493.2|4492.6|4491.7|4491.1|65
1644226410000|2022-02-07 09:33:30|4492.08|4491.48|4492.08|4491.48|4492.08|4491.48|4491.83|4491.23|9
1644226420000|2022-02-07 09:33:40|4492.2|4491.6|4491.83|4491.23|4492.33|4491.73|4491.83|4491.23|10
1644226430000|2022-02-07 09:33:50|4491.95|4491.35|4492.2|4491.6|4492.33|4491.73|4491.83|4491.23|11
1644226440000|2022-02-07 09:34:00|4492.08|4491.48|4490.58|4489.98|4492.2|4491.6|4490.58|4489.98|102
1644226450000|2022-02-07 09:34:10|4490.7|4490.1|4490.45|4489.85|4490.83|4490.23|4490.2|4489.6|33
1644226460000|2022-02-07 09:34:20|4490.33|4489.73|4490.33|4489.73|4490.83|4490.23|4490.33|4489.73|24
1644226470000|2022-02-07 09:34:30|4490.58|4489.98|4490.83|4490.23|4491.08|4490.48|4490.58|4489.98|22
1644226480000|2022-02-07 09:34:40|4490.45|4489.85|4490.33|4489.73|4490.45|4489.85|4490.2|4489.6|23
1644226490000|2022-02-07 09:34:50|4490.08|4489.48|4490.2|4489.6|4490.58|4489.98|4490.08|4489.48|11
1644226500000|2022-02-07 09:35:00|4490.45|4489.85|4490.08|4489.48|4490.45|4489.85|4489.7|4489.1|30
1644226510000|2022-02-07 09:35:10|4490.2|4489.6|4489.08|4488.48|4490.33|4489.73|4489.08|4488.48|71
1644226520000|2022-02-07 09:35:20|4489.33|4488.73|4488.58|4487.98|4489.33|4488.73|4488.58|4487.98|52
1644226530000|2022-02-07 09:35:30|4488.33|4487.73|4488.33|4487.73|4488.58|4487.98|4487.83|4487.23|83
1644226540000|2022-02-07 09:35:40|4488.58|4487.98|4488.58|4487.98|4488.7|4488.1|4488.08|4487.48|77
1644226550000|2022-02-07 09:35:50|4488.83|4488.23|4488.95|4488.35|4489.33|4488.73|4488.58|4487.98|23
1644226560000|2022-02-07 09:36:00|4489.08|4488.48|4489.83|4489.23|4489.95|4489.35|4488.83|4488.23|54
1644226570000|2022-02-07 09:36:10|4489.95|4489.35|4490.58|4489.98|4490.83|4490.23|4489.95|4489.35|56
1644226580000|2022-02-07 09:36:20|4490.7|4490.1|4490.83|4490.23|4491.08|4490.48|4490.58|4489.98|15
1644226590000|2022-02-07 09:36:30|4490.95|4490.35|4491.33|4490.73|4491.58|4490.98|4490.83|4490.23|19
1644226600000|2022-02-07 09:36:40|4491.45|4490.85|4491.45|4490.85|4491.7|4491.1|4490.83|4490.23|15
1644226610000|2022-02-07 09:36:50|4491.33|4490.73|4490.58|4489.98|4491.45|4490.85|4490.45|4489.85|16
1644226620000|2022-02-07 09:37:00|4490.95|4490.35|4490.58|4489.98|4491.2|4490.6|4490.58|4489.98|7
1644226630000|2022-02-07 09:37:10|4490.08|4489.48|4490.58|4489.98|4490.83|4490.23|4490.08|4489.48|24
1644226640000|2022-02-07 09:37:20|4490.33|4489.73|4490.33|4489.73|4490.33|4489.73|4489.83|4489.23|30
1644226650000|2022-02-07 09:37:30|4490.58|4489.98|4490.58|4489.98|4491.83|4491.23|4490.58|4489.98|39
1644226660000|2022-02-07 09:37:40|4490.7|4490.1|4491.58|4490.98|4491.58|4490.98|4490.45|4489.85|15
1644226670000|2022-02-07 09:37:50|4491.33|4490.73|4491.7|4491.1|4491.7|4491.1|4491.2|4490.6|44
1644226680000|2022-02-07 09:38:00|4491.58|4490.98|4491.83|4491.23|4491.95|4491.35|4491.45|4490.85|45
1644226690000|2022-02-07 09:38:10|4491.95|4491.35|4491.58|4490.98|4492.08|4491.48|4491.58|4490.98|30
1644226700000|2022-02-07 09:38:20|4491.45|4490.85|4492.58|4491.98|4492.7|4492.1|4491.45|4490.85|27
1644226710000|2022-02-07 09:38:30|4492.33|4491.73|4491.08|4490.48|4492.33|4491.73|4490.7|4490.1|38
1644226720000|2022-02-07 09:38:40|4491.2|4490.6|4491.2|4490.6|4491.33|4490.73|4491.08|4490.48|4
1644226730000|2022-02-07 09:38:50|4491.33|4490.73|4491.08|4490.48|4491.33|4490.73|4490.58|4489.98|12
1644226740000|2022-02-07 09:39:00|4490.83|4490.23|4490.58|4489.98|4490.95|4490.35|4490.58|4489.98|5
1644226750000|2022-02-07 09:39:10|4490.7|4490.1|4489.58|4488.98|4490.83|4490.23|4489.58|4488.98|26
1644226760000|2022-02-07 09:39:20|4489.83|4489.23|4490.45|4489.85|4490.58|4489.98|4489.33|4488.73|81
1644226770000|2022-02-07 09:39:30|4490.33|4489.73|4489.2|4488.6|4490.58|4489.98|4489.2|4488.6|6
1644226780000|2022-02-07 09:39:40|4489.33|4488.73|4489.33|4488.73|4489.83|4489.23|4488.95|4488.35|23
1644226790000|2022-02-07 09:39:50|4489.2|4488.6|4489.45|4488.85|4489.83|4489.23|4489.08|4488.48|23
1644226800000|2022-02-07 09:40:00|4489.33|4488.73|4488.58|4487.98|4489.58|4488.98|4488.58|4487.98|24
1644226810000|2022-02-07 09:40:10|4488.45|4487.85|4488.33|4487.73|4488.83|4488.23|4488.33|4487.73|76
1644226820000|2022-02-07 09:40:20|4488.58|4487.98|4489.33|4488.73|4489.33|4488.73|4488.33|4487.73|23
1644226830000|2022-02-07 09:40:30|4489.58|4488.98|4489.33|4488.73|4489.58|4488.98|4489.33|4488.73|13
1644226840000|2022-02-07 09:40:40|4489.45|4488.85|4490.08|4489.48|4490.08|4489.48|4489.33|4488.73|54
1644226850000|2022-02-07 09:40:50|4489.95|4489.35|4489.7|4489.1|4490.08|4489.48|4489.58|4488.98|7
1644226860000|2022-02-07 09:41:00|4489.58|4488.98|4488.58|4487.98|4489.58|4488.98|4488.58|4487.98|23
1644226870000|2022-02-07 09:41:10|4488.33|4487.73|4487.83|4487.23|4488.45|4487.85|4487.83|4487.23|21
1644226880000|2022-02-07 09:41:20|4487.58|4486.98|4487.83|4487.23|4487.83|4487.23|4487.33|4486.73|83
1644226890000|2022-02-07 09:41:30|4487.33|4486.73|4487.58|4486.98|4487.83|4487.23|4487.2|4486.6|113
1644226900000|2022-02-07 09:41:40|4487.33|4486.73|4487.45|4486.85|4487.58|4486.98|4486.95|4486.35|47
1644226910000|2022-02-07 09:41:50|4487.58|4486.98|4487.58|4486.98|4487.83|4487.23|4487.08|4486.48|69
1644226920000|2022-02-07 09:42:00|4487.33|4486.73|4488.33|4487.73|4488.58|4487.98|4487.33|4486.73|60
1644226930000|2022-02-07 09:42:10|4488.45|4487.85|4488.58|4487.98|4489.08|4488.48|4488.45|4487.85|7
1644226940000|2022-02-07 09:42:20|4488.2|4487.6|4488.45|4487.85|4488.45|4487.85|4487.58|4486.98|13
1644226950000|2022-02-07 09:42:30|4488.33|4487.73|4487.95|4487.35|4488.7|4488.1|4487.95|4487.35|18
1644226960000|2022-02-07 09:42:40|4488.08|4487.48|4487.33|4486.73|4488.33|4487.73|4487.33|4486.73|14
1644226970000|2022-02-07 09:42:50|4487.45|4486.85|4487.7|4487.1|4488.33|4487.73|4487.45|4486.85|47
1644226980000|2022-02-07 09:43:00|4487.58|4486.98|4487.58|4486.98|4487.83|4487.23|4487.08|4486.48|64
1644226990000|2022-02-07 09:43:10|4487.7|4487.1|4487.08|4486.48|4488.08|4487.48|4487.08|4486.48|37
1644227000000|2022-02-07 09:43:20|4487.33|4486.73|4487.08|4486.48|4487.45|4486.85|4487.08|4486.48|24
1644227010000|2022-02-07 09:43:30|4487.33|4486.73|4487.45|4486.85|4487.58|4486.98|4486.83|4486.23|30
1644227020000|2022-02-07 09:43:40|4487.33|4486.73|4487.45|4486.85|4488.08|4487.48|4487.08|4486.48|27
1644227030000|2022-02-07 09:43:50|4487.58|4486.98|4487.83|4487.23|4488.08|4487.48|4487.58|4486.98|33
1644227040000|2022-02-07 09:44:00|4487.7|4487.1|4488.08|4487.48|4488.58|4487.98|4487.7|4487.1|53
1644227050000|2022-02-07 09:44:10|4488.2|4487.6|4487.95|4487.35|4488.33|4487.73|4487.7|4487.1|26
1644227060000|2022-02-07 09:44:20|4487.83|4487.23|4487.83|4487.23|4487.95|4487.35|4487.58|4486.98|44
1644227070000|2022-02-07 09:44:30|4487.58|4486.98|4487.58|4486.98|4487.7|4487.1|4487.45|4486.85|16
1644227080000|2022-02-07 09:44:40|4487.33|4486.73|4487.58|4486.98|4487.58|4486.98|4487.08|4486.48|24
1644227090000|2022-02-07 09:44:50|4487.83|4487.23|4487.7|4487.1|4487.95|4487.35|4487.45|4486.85|4
1644227100000|2022-02-07 09:45:00|4487.58|4486.98|4487.08|4486.48|4487.58|4486.98|4486.95|4486.35|40
1644227110000|2022-02-07 09:45:10|4486.95|4486.35|4486.83|4486.23|4486.95|4486.35|4486.7|4486.1|52
1644227120000|2022-02-07 09:45:20|4486.95|4486.35|4487.45|4486.85|4487.45|4486.85|4486.83|4486.23|44
1644227130000|2022-02-07 09:45:30|4487.33|4486.73|4487.45|4486.85|4487.58|4486.98|4486.95|4486.35|22
1644227140000|2022-02-07 09:45:40|4487.58|4486.98|4486.08|4485.48|4487.58|4486.98|4486.08|4485.48|61
1644227150000|2022-02-07 09:45:50|4486.33|4485.73|4486.08|4485.48|4486.7|4486.1|4485.95|4485.35|36
1644227160000|2022-02-07 09:46:00|4485.83|4485.23|4485.95|4485.35|4486.2|4485.6|4485.58|4484.98|64
1644227170000|2022-02-07 09:46:10|4486.08|4485.48|4485.83|4485.23|4486.08|4485.48|4485.58|4484.98|44
1644227180000|2022-02-07 09:46:20|4485.58|4484.98|4485.58|4484.98|4485.83|4485.23|4485.33|4484.73|44
1644227190000|2022-02-07 09:46:30|4485.7|4485.1|4486.58|4485.98|4486.58|4485.98|4485.7|4485.1|51
1644227200000|2022-02-07 09:46:40|4486.7|4486.1|4487.08|4486.48|4487.2|4486.6|4486.7|4486.1|116
1644227210000|2022-02-07 09:46:50|4486.95|4486.35|4486.83|4486.23|4487.08|4486.48|4486.58|4485.98|14
1644227220000|2022-02-07 09:47:00|4486.95|4486.35|4486.83|4486.23|4487.08|4486.48|4486.58|4485.98|46
1644227230000|2022-02-07 09:47:10|4486.95|4486.35|4487.58|4486.98|4488.08|4487.48|4486.83|4486.23|60
1644227240000|2022-02-07 09:47:20|4487.45|4486.85|4488.2|4487.6|4488.2|4487.6|4487.45|4486.85|54
1644227250000|2022-02-07 09:47:30|4488.58|4487.98|4489.08|4488.48|4489.33|4488.73|4488.58|4487.98|161
1644227260000|2022-02-07 09:47:40|4488.95|4488.35|4488.45|4487.85|4489.08|4488.48|4488.45|4487.85|63
1644227270000|2022-02-07 09:47:50|4488.08|4487.48|4486.58|4485.98|4488.08|4487.48|4486.58|4485.98|176
1644227280000|2022-02-07 09:48:00|4486.7|4486.1|4487.83|4487.23|4487.83|4487.23|4486.45|4485.85|37
1644227290000|2022-02-07 09:48:10|4487.95|4487.35|4488.58|4487.98|4488.95|4488.35|4487.95|4487.35|56
1644227300000|2022-02-07 09:48:20|4488.33|4487.73|4487.83|4487.23|4488.33|4487.73|4487.58|4486.98|20
1644227310000|2022-02-07 09:48:30|4488.08|4487.48|4486.83|4486.23|4488.08|4487.48|4486.58|4485.98|77
1644227320000|2022-02-07 09:48:40|4486.95|4486.35|4487.7|4487.1|4487.83|4487.23|4486.95|4486.35|15
1644227330000|2022-02-07 09:48:50|4487.58|4486.98|4487.58|4486.98|4487.83|4487.23|4487.58|4486.98|18
1644227340000|2022-02-07 09:49:00|4487.45|4486.85|4487.7|4487.1|4487.83|4487.23|4487.33|4486.73|19
1644227350000|2022-02-07 09:49:10|4487.83|4487.23|4487.58|4486.98|4488.33|4487.73|4487.58|4486.98|20
1644227360000|2022-02-07 09:49:20|4487.33|4486.73|4486.45|4485.85|4487.33|4486.73|4485.83|4485.23|59
1644227370000|2022-02-07 09:49:30|4486.33|4485.73|4485.58|4484.98|4486.33|4485.73|4485.58|4484.98|80
1644227380000|2022-02-07 09:49:40|4485.83|4485.23|4484.83|4484.23|4485.83|4485.23|4484.83|4484.23|58
1644227390000|2022-02-07 09:49:50|4484.45|4483.85|4483.33|4482.73|4484.58|4483.98|4483.33|4482.73|193
1644227400000|2022-02-07 09:50:00|4483.58|4482.98|4482.33|4481.73|4483.58|4482.98|4482.2|4481.6|165
1644227410000|2022-02-07 09:50:10|4482.08|4481.48|4483.08|4482.48|4483.08|4482.48|4481.83|4481.23|127
1644227420000|2022-02-07 09:50:20|4482.95|4482.35|4482.83|4482.23|4483.08|4482.48|4482.08|4481.48|66
1644227430000|2022-02-07 09:50:30|4482.7|4482.1|4482.33|4481.73|4482.7|4482.1|4481.83|4481.23|126
1644227440000|2022-02-07 09:50:40|4482.2|4481.6|4482.08|4481.48|4482.83|4482.23|4481.83|4481.23|180
1644227450000|2022-02-07 09:50:50|4482.33|4481.73|4483.08|4482.48|4483.08|4482.48|4482.33|4481.73|90
1644227460000|2022-02-07 09:51:00|4483.2|4482.6|4483.58|4482.98|4483.58|4482.98|4482.83|4482.23|45
1644227470000|2022-02-07 09:51:10|4483.33|4482.73|4484.08|4483.48|4484.33|4483.73|4482.58|4481.98|89
1644227480000|2022-02-07 09:51:20|4484.2|4483.6|4484.33|4483.73|4484.58|4483.98|4484.08|4483.48|70
1644227490000|2022-02-07 09:51:30|4484.58|4483.98|4485.33|4484.73|4485.33|4484.73|4484.08|4483.48|69
1644227500000|2022-02-07 09:51:40|4485.45|4484.85|4485.95|4485.35|4485.95|4485.35|4485.33|4484.73|70
1644227510000|2022-02-07 09:51:50|4486.08|4485.48|4486.33|4485.73|4486.45|4485.85|4485.83|4485.23|39
1644227520000|2022-02-07 09:52:00|4486.08|4485.48|4486.33|4485.73|4486.83|4486.23|4486.08|4485.48|92
1644227530000|2022-02-07 09:52:10|4486.58|4485.98|4486.33|4485.73|4486.58|4485.98|4486.08|4485.48|24
1644227540000|2022-02-07 09:52:20|4486.2|4485.6|4486.2|4485.6|4486.45|4485.85|4485.83|4485.23|25
1644227550000|2022-02-07 09:52:30|4486.08|4485.48|4486.58|4485.98|4486.58|4485.98|4485.58|4484.98|19
1644227560000|2022-02-07 09:52:40|4486.7|4486.1|4486.7|4486.1|4486.83|4486.23|4486.45|4485.85|36
1644227570000|2022-02-07 09:52:50|4486.83|4486.23|4485.83|4485.23|4487.2|4486.6|4485.83|4485.23|31
1644227580000|2022-02-07 09:53:00|4485.95|4485.35|4486.08|4485.48|4486.2|4485.6|4485.7|4485.1|27
1644227590000|2022-02-07 09:53:10|4486.33|4485.73|4486.58|4485.98|4486.58|4485.98|4486.08|4485.48|59
1644227600000|2022-02-07 09:53:20|4486.45|4485.85|4486.33|4485.73|4486.58|4485.98|4486.33|4485.73|21
1644227610000|2022-02-07 09:53:30|4486.2|4485.6|4486.45|4485.85|4486.58|4485.98|4486.08|4485.48|28
1644227620000|2022-02-07 09:53:40|4486.58|4485.98|4486.83|4486.23|4487.08|4486.48|4485.95|4485.35|111
1644227630000|2022-02-07 09:53:50|4486.7|4486.1|4486.83|4486.23|4486.83|4486.23|4486.33|4485.73|41
1644227640000|2022-02-07 09:54:00|4487.08|4486.48|4487.33|4486.73|4487.58|4486.98|4486.83|4486.23|44
1644227650000|2022-02-07 09:54:10|4487.45|4486.85|4486.58|4485.98|4487.83|4487.23|4486.58|4485.98|85
1644227660000|2022-02-07 09:54:20|4486.7|4486.1|4486.7|4486.1|4487.08|4486.48|4486.7|4486.1|12
1644227670000|2022-02-07 09:54:30|4486.58|4485.98|4486.08|4485.48|4486.58|4485.98|4485.58|4484.98|53
1644227680000|2022-02-07 09:54:40|4486.2|4485.6|4486.2|4485.6|4486.33|4485.73|4486.08|4485.48|29
1644227690000|2022-02-07 09:54:50|4486.33|4485.73|4487.08|4486.48|4487.33|4486.73|4486.33|4485.73|37
1644227700000|2022-02-07 09:55:00|4487.33|4486.73|4487.33|4486.73|4487.33|4486.73|4487.08|4486.48|41
1644227710000|2022-02-07 09:55:10|4487.58|4486.98|4488.08|4487.48|4488.45|4487.85|4487.58|4486.98|66
1644227720000|2022-02-07 09:55:20|4488.2|4487.6|4489.08|4488.48|4489.08|4488.48|4488.08|4487.48|98
1644227730000|2022-02-07 09:55:30|4488.83|4488.23|4489.08|4488.48|4489.2|4488.6|4488.58|4487.98|59
1644227740000|2022-02-07 09:55:40|4489.2|4488.6|4489.7|4489.1|4490.08|4489.48|4489.2|4488.6|93
1644227750000|2022-02-07 09:55:50|4489.58|4488.98|4489.58|4488.98|4489.58|4488.98|4489.08|4488.48|63
1644227760000|2022-02-07 09:56:00|4489.33|4488.73|4488.7|4488.1|4489.58|4488.98|4488.45|4487.85|88
1644227770000|2022-02-07 09:56:10|4488.83|4488.23|4488.08|4487.48|4488.83|4488.23|4488.08|4487.48|16
1644227780000|2022-02-07 09:56:20|4488.33|4487.73|4488.45|4487.85|4488.58|4487.98|4488.33|4487.73|63
1644227790000|2022-02-07 09:56:30|4488.58|4487.98|4488.83|4488.23|4489.08|4488.48|4488.58|4487.98|33
1644227800000|2022-02-07 09:56:40|4488.58|4487.98|4489.33|4488.73|4489.83|4489.23|4488.33|4487.73|58
1644227810000|2022-02-07 09:56:50|||||||||28
1644227820000|2022-02-07 09:57:00|4489.2|4488.6|4488.33|4487.73|4489.2|4488.6|4488.33|4487.73|53
1644227830000|2022-02-07 09:57:10|4488.08|4487.48|4488.58|4487.98|4488.58|4487.98|4488.08|4487.48|30
1644227840000|2022-02-07 09:57:20|4488.83|4488.23|4488.58|4487.98|4489.2|4488.6|4488.33|4487.73|96
1644227850000|2022-02-07 09:57:30|4488.33|4487.73|4489.33|4488.73|4489.58|4488.98|4488.33|4487.73|38
1644227860000|2022-02-07 09:57:40|4489.2|4488.6|4489.33|4488.73|4489.33|4488.73|4488.83|4488.23|69
1644227870000|2022-02-07 09:57:50|4489.58|4488.98|4490.08|4489.48|4490.08|4489.48|4489.33|4488.73|55
1644227880000|2022-02-07 09:58:00|4490.2|4489.6|4490.45|4489.85|4490.58|4489.98|4489.83|4489.23|79
1644227890000|2022-02-07 09:58:10|4490.33|4489.73|4490.45|4489.85|4490.58|4489.98|4490.33|4489.73|39
1644227900000|2022-02-07 09:58:20|4490.58|4489.98|4489.95|4489.35|4490.58|4489.98|4489.83|4489.23|33
1644227910000|2022-02-07 09:58:30|4489.83|4489.23|4489.83|4489.23|4489.95|4489.35|4489.2|4488.6|60
1644227920000|2022-02-07 09:58:40|4489.7|4489.1|4490.08|4489.48|4490.2|4489.6|4489.7|4489.1|10
1644227930000|2022-02-07 09:58:50|4490.2|4489.6|4490.58|4489.98|4490.58|4489.98|4490.08|4489.48|34
1644227940000|2022-02-07 09:59:00|4490.7|4490.1|4490.58|4489.98|4490.83|4490.23|4490.58|4489.98|17
1644227950000|2022-02-07 09:59:10|4490.83|4490.23|4491.08|4490.48|4491.58|4490.98|4490.83|4490.23|87
1644227960000|2022-02-07 09:59:20|4490.95|4490.35|4490.7|4490.1|4491.08|4490.48|4490.58|4489.98|36
1644227970000|2022-02-07 09:59:30|4490.58|4489.98|4490.58|4489.98|4490.83|4490.23|4490.33|4489.73|10
1644227980000|2022-02-07 09:59:40|4490.45|4489.85|4489.45|4488.85|4490.45|4489.85|4489.33|4488.73|49
1644227990000|2022-02-07 09:59:50|4489.33|4488.73|4489.83|4489.23|4489.83|4489.23|4489.33|4488.73|56
1644228000000|2022-02-07 10:00:00|4489.58|4488.98|4489.83|4489.23|4490.2|4489.6|4489.58|4488.98|36
1644228010000|2022-02-07 10:00:10|4490.08|4489.48|4490.08|4489.48|4490.08|4489.48|4489.83|4489.23|17
1644228020000|2022-02-07 10:00:20|4489.95|4489.35|4491.08|4490.48|4491.2|4490.6|4489.95|4489.35|78
1644228030000|2022-02-07 10:00:30|4491.2|4490.6|4490.83|4490.23|4491.33|4490.73|4490.58|4489.98|37
1644228040000|2022-02-07 10:00:40|4490.7|4490.1|4490.83|4490.23|4490.95|4490.35|4490.58|4489.98|20
1644228050000|2022-02-07 10:00:50|4491.08|4490.48|4490.83|4490.23|4491.08|4490.48|4490.58|4489.98|16
1644228060000|2022-02-07 10:01:00|4490.7|4490.1|4490.58|4489.98|4490.83|4490.23|4490.08|4489.48|27
1644228070000|2022-02-07 10:01:10|4490.7|4490.1|4489.95|4489.35|4490.7|4490.1|4489.58|4488.98|29
1644228080000|2022-02-07 10:01:20|4489.83|4489.23|4490.2|4489.6|4490.33|4489.73|4489.83|4489.23|6
1644228090000|2022-02-07 10:01:30|4490.58|4489.98|4491.33|4490.73|4491.33|4490.73|4490.2|4489.6|93
1644228100000|2022-02-07 10:01:40|4491.2|4490.6|4491.83|4491.23|4492.08|4491.48|4491.2|4490.6|71
1644228110000|2022-02-07 10:01:50|4492.08|4491.48|4492.08|4491.48|4492.2|4491.6|4491.83|4491.23|60
1644228120000|2022-02-07 10:02:00|4491.95|4491.35|4493.33|4492.73|4493.33|4492.73|4491.58|4490.98|183
1644228130000|2022-02-07 10:02:10|4493.2|4492.6|4493.2|4492.6|4494.08|4493.48|4492.58|4491.98|168
1644228140000|2022-02-07 10:02:20|4493.08|4492.48|4493.33|4492.73|4493.58|4492.98|4493.08|4492.48|66
1644228150000|2022-02-07 10:02:30|4493.2|4492.6|4493.2|4492.6|4493.33|4492.73|4493.08|4492.48|22
1644228160000|2022-02-07 10:02:40|4493.08|4492.48|4492.83|4492.23|4493.2|4492.6|4492.45|4491.85|56
1644228170000|2022-02-07 10:02:50|4492.7|4492.1|4492.08|4491.48|4492.83|4492.23|4492.08|4491.48|76
1644228180000|2022-02-07 10:03:00|4491.83|4491.23|4492.2|4491.6|4492.33|4491.73|4491.58|4490.98|45
1644228190000|2022-02-07 10:03:10|4492.33|4491.73|4492.08|4491.48|4492.45|4491.85|4491.83|4491.23|50
1644228200000|2022-02-07 10:03:20|4492.2|4491.6|4492.33|4491.73|4493.2|4492.6|4492.08|4491.48|27
1644228210000|2022-02-07 10:03:30|4492.2|4491.6|4492.33|4491.73|4492.7|4492.1|4492.2|4491.6|21
1644228220000|2022-02-07 10:03:40|4492.08|4491.48|4492.58|4491.98|4492.7|4492.1|4492.08|4491.48|33
1644228230000|2022-02-07 10:03:50|4492.45|4491.85|4492.33|4491.73|4492.83|4492.23|4492.33|4491.73|6
1644228240000|2022-02-07 10:04:00|4492.08|4491.48|4491.58|4490.98|4492.33|4491.73|4491.58|4490.98|64
1644228250000|2022-02-07 10:04:10|4491.7|4491.1|4491.58|4490.98|4492.08|4491.48|4491.58|4490.98|33
1644228260000|2022-02-07 10:04:20|4491.45|4490.85|4491.7|4491.1|4491.83|4491.23|4491.2|4490.6|53
1644228270000|2022-02-07 10:04:30|4491.83|4491.23|4491.83|4491.23|4492.33|4491.73|4491.45|4490.85|18
1644228280000|2022-02-07 10:04:40|4491.58|4490.98|4491.58|4490.98|4491.58|4490.98|4491.08|4490.48|9
1644228290000|2022-02-07 10:04:50|4491.7|4491.1|4492.33|4491.73|4492.33|4491.73|4491.7|4491.1|20
1644228300000|2022-02-07 10:05:00|4492.2|4491.6|4491.95|4491.35|4492.2|4491.6|4491.45|4490.85|26
1644228310000|2022-02-07 10:05:10|4491.83|4491.23|4492.45|4491.85|4492.58|4491.98|4491.83|4491.23|8
1644228320000|2022-02-07 10:05:20|4492.58|4491.98|4492.58|4491.98|4493.08|4492.48|4492.33|4491.73|20
1644228330000|2022-02-07 10:05:30|4492.33|4491.73|4492.08|4491.48|4492.33|4491.73|4492.08|4491.48|12
1644228340000|2022-02-07 10:05:40|4491.95|4491.35|4492.33|4491.73|4492.33|4491.73|4491.83|4491.23|28
1644228350000|2022-02-07 10:05:50|4492.2|4491.6|4491.95|4491.35|4492.33|4491.73|4491.33|4490.73|32
1644228360000|2022-02-07 10:06:00|4492.08|4491.48|4492.08|4491.48|4492.2|4491.6|4491.58|4490.98|17
1644228370000|2022-02-07 10:06:10|4492.2|4491.6|4492.33|4491.73|4492.58|4491.98|4492.08|4491.48|11
1644228380000|2022-02-07 10:06:20|4492.08|4491.48|4492.08|4491.48|4492.33|4491.73|4492.08|4491.48|5
1644228390000|2022-02-07 10:06:30|4491.7|4491.1|4491.33|4490.73|4492.2|4491.6|4491.08|4490.48|42
1644228400000|2022-02-07 10:06:40|4491.08|4490.48|4490.45|4489.85|4491.2|4490.6|4490.08|4489.48|66
1644228410000|2022-02-07 10:06:50|4490.58|4489.98|4491.58|4490.98|4491.58|4490.98|4490.33|4489.73|51
1644228420000|2022-02-07 10:07:00|4491.33|4490.73|4491.33|4490.73|4491.45|4490.85|4491.08|4490.48|35
1644228430000|2022-02-07 10:07:10|4491.45|4490.85|4490.58|4489.98|4491.58|4490.98|4490.58|4489.98|56
1644228440000|2022-02-07 10:07:20|4491.08|4490.48|4490.95|4490.35|4491.08|4490.48|4490.83|4490.23|38
1644228450000|2022-02-07 10:07:30|4491.08|4490.48|4490.7|4490.1|4491.08|4490.48|4490.45|4489.85|60
1644228460000|2022-02-07 10:07:40|4490.58|4489.98|4491.2|4490.6|4491.33|4490.73|4490.58|4489.98|77
1644228470000|2022-02-07 10:07:50|4491.08|4490.48|4490.45|4489.85|4491.08|4490.48|4490.45|4489.85|7
1644228480000|2022-02-07 10:08:00|4490.33|4489.73|4490.45|4489.85|4490.58|4489.98|4490.08|4489.48|35
1644228490000|2022-02-07 10:08:10|4490.33|4489.73|4490.58|4489.98|4490.58|4489.98|4490.33|4489.73|10
1644228500000|2022-02-07 10:08:20|4490.33|4489.73|4490.58|4489.98|4490.58|4489.98|4490.08|4489.48|20
1644228510000|2022-02-07 10:08:30|4490.33|4489.73|4490.33|4489.73|4490.7|4490.1|4490.33|4489.73|23
1644228520000|2022-02-07 10:08:40|4490.58|4489.98|4490.58|4489.98|4490.7|4490.1|4490.33|4489.73|5
1644228530000|2022-02-07 10:08:50|4490.45|4489.85|4491.2|4490.6|4491.2|4490.6|4490.45|4489.85|27
1644228540000|2022-02-07 10:09:00|4491.08|4490.48|4491.33|4490.73|4491.7|4491.1|4491.08|4490.48|21
1644228550000|2022-02-07 10:09:10|4491.08|4490.48|4490.33|4489.73|4491.08|4490.48|4490.2|4489.6|42
1644228560000|2022-02-07 10:09:20|4490.45|4489.85|4490.08|4489.48|4490.45|4489.85|4489.83|4489.23|48
1644228570000|2022-02-07 10:09:30|4490.33|4489.73|4490.08|4489.48|4490.33|4489.73|4490.08|4489.48|8
1644228580000|2022-02-07 10:09:40|4489.95|4489.35|4490.45|4489.85|4490.7|4490.1|4489.95|4489.35|34
1644228590000|2022-02-07 10:09:50|4490.7|4490.1|4490.58|4489.98|4491.08|4490.48|4490.58|4489.98|11
1644228600000|2022-02-07 10:10:00|4490.45|4489.85|4490.7|4490.1|4490.83|4490.23|4490.33|4489.73|31
1644228610000|2022-02-07 10:10:10|4490.83|4490.23|4490.33|4489.73|4490.83|4490.23|4489.33|4488.73|33
1644228620000|2022-02-07 10:10:20|4490.2|4489.6|4490.58|4489.98|4490.58|4489.98|4490.2|4489.6|16
1644228630000|2022-02-07 10:10:30|4490.33|4489.73|4492.08|4491.48|4492.08|4491.48|4490.33|4489.73|58
1644228640000|2022-02-07 10:10:40|4491.95|4491.35|4493.08|4492.48|4493.08|4492.48|4491.95|4491.35|26
1644228650000|2022-02-07 10:10:50|4493.33|4492.73|4493.08|4492.48|4493.58|4492.98|4493.08|4492.48|36
1644228660000|2022-02-07 10:11:00|4493.2|4492.6|4492.83|4492.23|4493.2|4492.6|4492.58|4491.98|27
1644228670000|2022-02-07 10:11:10|4492.58|4491.98|4492.58|4491.98|4492.58|4491.98|4492.08|4491.48|12
1644228680000|2022-02-07 10:11:20|4492.45|4491.85|4492.58|4491.98|4492.58|4491.98|4492.33|4491.73|29
1644228690000|2022-02-07 10:11:30|4492.7|4492.1|4493.08|4492.48|4493.2|4492.6|4492.7|4492.1|15
1644228700000|2022-02-07 10:11:40|4493.33|4492.73|4493.83|4493.23|4493.95|4493.35|4493.33|4492.73|65
1644228710000|2022-02-07 10:11:50|4493.58|4492.98|4493.33|4492.73|4493.83|4493.23|4493.33|4492.73|52
1644228720000|2022-02-07 10:12:00|4493.58|4492.98|4493.33|4492.73|4493.58|4492.98|4493.08|4492.48|23
1644228730000|2022-02-07 10:12:10|4493.45|4492.85|4492.08|4491.48|4493.45|4492.85|4491.83|4491.23|52
1644228740000|2022-02-07 10:12:20|4492.2|4491.6|4492.08|4491.48|4492.33|4491.73|4491.95|4491.35|14
1644228750000|2022-02-07 10:12:30|4492.33|4491.73|4492.33|4491.73|4492.45|4491.85|4492.08|4491.48|7
1644228760000|2022-02-07 10:12:40|4492.2|4491.6|4492.2|4491.6|4492.33|4491.73|4492.08|4491.48|2
1644228770000|2022-02-07 10:12:50|4492.33|4491.73|4492.33|4491.73|4492.33|4491.73|4491.83|4491.23|31
1644228780000|2022-02-07 10:13:00|4492.2|4491.6|4493.33|4492.73|4493.58|4492.98|4492.08|4491.48|39
1644228790000|2022-02-07 10:13:10|4493.7|4493.1|4493.08|4492.48|4493.7|4493.1|4493.08|4492.48|114
1644228800000|2022-02-07 10:13:20|4492.95|4492.35|4493.2|4492.6|4493.2|4492.6|4492.33|4491.73|40
1644228810000|2022-02-07 10:13:30|4492.95|4492.35|4492.83|4492.23|4492.95|4492.35|4492.58|4491.98|24
1644228820000|2022-02-07 10:13:40|4493.33|4492.73|4492.83|4492.23|4493.58|4492.98|4492.83|4492.23|46
1644228830000|2022-02-07 10:13:50|4493.08|4492.48|4492.83|4492.23|4493.08|4492.48|4492.83|4492.23|14
1644228840000|2022-02-07 10:14:00|4492.95|4492.35|4492.58|4491.98|4493.08|4492.48|4492.33|4491.73|68
1644228850000|2022-02-07 10:14:10|4492.7|4492.1|4492.83|4492.23|4492.83|4492.23|4492.58|4491.98|8
1644228860000|2022-02-07 10:14:20|4492.7|4492.1|4493.7|4493.1|4493.7|4493.1|4492.7|4492.1|17
1644228870000|2022-02-07 10:14:30|4493.58|4492.98|4493.58|4492.98|4493.83|4493.23|4493.58|4492.98|9
1644228880000|2022-02-07 10:14:40|4493.83|4493.23|4493.7|4493.1|4493.83|4493.23|4493.58|4492.98|12
1644228890000|2022-02-07 10:14:50|4493.58|4492.98|4493.58|4492.98|4493.83|4493.23|4493.33|4492.73|5
1644228900000|2022-02-07 10:15:00|4493.83|4493.23|4493.83|4493.23|4494.2|4493.6|4493.83|4493.23|74
1644228910000|2022-02-07 10:15:10|4493.58|4492.98|4493.58|4492.98|4493.7|4493.1|4493.33|4492.73|20
1644228920000|2022-02-07 10:15:20|4493.45|4492.85|4493.58|4492.98|4493.83|4493.23|4493.45|4492.85|11
1644228930000|2022-02-07 10:15:30|4493.83|4493.23|4493.58|4492.98|4493.83|4493.23|4493.33|4492.73|65
1644228940000|2022-02-07 10:15:40|||||||||14
1644228950000|2022-02-07 10:15:50|4493.45|4492.85|4493.58|4492.98|4493.7|4493.1|4493.33|4492.73|7
1644228960000|2022-02-07 10:16:00|4493.7|4493.1|4492.58|4491.98|4493.7|4493.1|4492.58|4491.98|39
1644228970000|2022-02-07 10:16:10|4492.7|4492.1|4492.83|4492.23|4492.83|4492.23|4492.58|4491.98|22
1644228980000|2022-02-07 10:16:20|4492.7|4492.1|4492.95|4492.35|4493.08|4492.48|4492.58|4491.98|7
1644228990000|2022-02-07 10:16:30|4493.08|4492.48|4493.83|4493.23|4493.83|4493.23|4492.83|4492.23|18
1644229000000|2022-02-07 10:16:40|4493.58|4492.98|4493.7|4493.1|4493.83|4493.23|4493.58|4492.98|15
1644229010000|2022-02-07 10:16:50|4493.58|4492.98|4493.58|4492.98|4493.58|4492.98|4493.2|4492.6|10
1644229020000|2022-02-07 10:17:00|4493.33|4492.73|4492.58|4491.98|4493.33|4492.73|4492.58|4491.98|46
1644229030000|2022-02-07 10:17:10|4492.45|4491.85|4492.45|4491.85|4492.58|4491.98|4492.33|4491.73|23
1644229040000|2022-02-07 10:17:20|4492.33|4491.73|4492.58|4491.98|4492.95|4492.35|4492.33|4491.73|42
1644229050000|2022-02-07 10:17:30|4492.45|4491.85|4492.58|4491.98|4492.58|4491.98|4492.45|4491.85|21
1644229060000|2022-02-07 10:17:40|4492.45|4491.85|4492.7|4492.1|4492.7|4492.1|4492.45|4491.85|6
1644229070000|2022-02-07 10:17:50|4492.58|4491.98|4492.33|4491.73|4492.58|4491.98|4492.08|4491.48|32
1644229080000|2022-02-07 10:18:00|4492.2|4491.6|4492.83|4492.23|4493.08|4492.48|4492.08|4491.48|61
1644229090000|2022-02-07 10:18:10|4492.95|4492.35|4492.58|4491.98|4492.95|4492.35|4492.33|4491.73|10
1644229100000|2022-02-07 10:18:20|4492.45|4491.85|4491.83|4491.23|4492.58|4491.98|4491.83|4491.23|47
1644229110000|2022-02-07 10:18:30|4491.95|4491.35|4492.08|4491.48|4492.08|4491.48|4491.83|4491.23|25
1644229120000|2022-02-07 10:18:40|4491.95|4491.35|4491.95|4491.35|4492.08|4491.48|4491.83|4491.23|12
1644229130000|2022-02-07 10:18:50|4491.83|4491.23|4492.58|4491.98|4492.58|4491.98|4491.83|4491.23|6
1644229140000|2022-02-07 10:19:00|4492.7|4492.1|4492.33|4491.73|4492.7|4492.1|4492.08|4491.48|21
1644229150000|2022-02-07 10:19:10|4492.45|4491.85|4492.58|4491.98|4492.7|4492.1|4492.33|4491.73|3
1644229160000|2022-02-07 10:19:20|4492.7|4492.1|4492.83|4492.23|4492.83|4492.23|4492.33|4491.73|23
1644229170000|2022-02-07 10:19:30|4492.58|4491.98|4492.58|4491.98|4492.7|4492.1|4492.33|4491.73|14
1644229180000|2022-02-07 10:19:40|4492.7|4492.1|4492.33|4491.73|4492.83|4492.23|4492.33|4491.73|8
1644229190000|2022-02-07 10:19:50|4492.08|4491.48|4491.83|4491.23|4492.33|4491.73|4491.83|4491.23|10
1644229200000|2022-02-07 10:20:00|4491.58|4490.98|4490.58|4489.98|4491.7|4491.1|4490.33|4489.73|67
1644229210000|2022-02-07 10:20:10|4490.33|4489.73|4490.08|4489.48|4490.83|4490.23|4490.08|4489.48|190
1644229220000|2022-02-07 10:20:20|4490.33|4489.73|4490.33|4489.73|4490.33|4489.73|4490.33|4489.73|36
1644229230000|2022-02-07 10:20:30|4490.2|4489.6|4491.33|4490.73|4491.33|4490.73|4490.08|4489.48|28
1644229240000|2022-02-07 10:20:40|4491.08|4490.48|4491.58|4490.98|4491.58|4490.98|4491.08|4490.48|63
1644229250000|2022-02-07 10:20:50|4491.45|4490.85|4491.58|4490.98|4491.7|4491.1|4491.2|4490.6|12
1644229260000|2022-02-07 10:21:00|4491.33|4490.73|4491.58|4490.98|4491.58|4490.98|4491.2|4490.6|26
1644229270000|2022-02-07 10:21:10|4491.83|4491.23|4491.58|4490.98|4491.83|4491.23|4491.33|4490.73|9
1644229280000|2022-02-07 10:21:20|4491.33|4490.73|4491.83|4491.23|4491.83|4491.23|4491.33|4490.73|6
1644229290000|2022-02-07 10:21:30|4492.08|4491.48|4491.83|4491.23|4492.33|4491.73|4491.83|4491.23|15
1644229300000|2022-02-07 10:21:40|4491.95|4491.35|4491.7|4491.1|4492.08|4491.48|4491.58|4490.98|8
1644229310000|2022-02-07 10:21:50|4491.83|4491.23|4491.58|4490.98|4492.08|4491.48|4491.33|4490.73|38
1644229320000|2022-02-07 10:22:00|4491.33|4490.73|4490.58|4489.98|4491.58|4490.98|4490.33|4489.73|48
1644229330000|2022-02-07 10:22:10|4490.83|4490.23|4490.7|4490.1|4490.83|4490.23|4490.58|4489.98|10
1644229340000|2022-02-07 10:22:20|4490.58|4489.98|4490.08|4489.48|4490.83|4490.23|4490.08|4489.48|53
1644229350000|2022-02-07 10:22:30|4490.33|4489.73|4490.33|4489.73|4490.45|4489.85|4490.33|4489.73|10
1644229360000|2022-02-07 10:22:40|4490.7|4490.1|4490.33|4489.73|4490.7|4490.1|4490.33|4489.73|13
1644229370000|2022-02-07 10:22:50|4491.08|4490.48|4491.08|4490.48|4491.08|4490.48|4490.58|4489.98|38
1644229380000|2022-02-07 10:23:00|4490.95|4490.35|4490.7|4490.1|4491.45|4490.85|4490.58|4489.98|13
1644229390000|2022-02-07 10:23:10|4490.33|4489.73|4490.58|4489.98|4490.83|4490.23|4490.33|4489.73|11
1644229400000|2022-02-07 10:23:20|4490.7|4490.1|4491.2|4490.6|4491.2|4490.6|4490.58|4489.98|8
1644229410000|2022-02-07 10:23:30|4491.33|4490.73|4491.58|4490.98|4491.58|4490.98|4491.08|4490.48|15
1644229420000|2022-02-07 10:23:40|4491.7|4491.1|4491.83|4491.23|4492.33|4491.73|4491.58|4490.98|13
1644229430000|2022-02-07 10:23:50|4492.08|4491.48|4491.58|4490.98|4492.08|4491.48|4491.33|4490.73|4
1644229440000|2022-02-07 10:24:00|4491.45|4490.85|4491.2|4490.6|4491.58|4490.98|4491.2|4490.6|7
1644229450000|2022-02-07 10:24:10|4491.33|4490.73|4491.2|4490.6|4491.58|4490.98|4491.08|4490.48|4
1644229460000|2022-02-07 10:24:20|4491.08|4490.48|4490.83|4490.23|4491.33|4490.73|4490.7|4490.1|16
1644229470000|2022-02-07 10:24:30|4490.58|4489.98|4490.58|4489.98|4490.58|4489.98|4490.58|4489.98|5
1644229480000|2022-02-07 10:24:40|4490.45|4489.85|4490.33|4489.73|4490.83|4490.23|4490.08|4489.48|23
1644229490000|2022-02-07 10:24:50|4490.58|4489.98|4490.7|4490.1|4490.83|4490.23|4490.45|4489.85|15
1644229500000|2022-02-07 10:25:00|4490.83|4490.23|4490.83|4490.23|4490.95|4490.35|4490.83|4490.23|7
1644229510000|2022-02-07 10:25:10|4491.08|4490.48|4491.33|4490.73|4491.33|4490.73|4491.08|4490.48|11
1644229520000|2022-02-07 10:25:20|4491.08|4490.48|4490.95|4490.35|4491.33|4490.73|4490.95|4490.35|52
1644229530000|2022-02-07 10:25:30|4490.83|4490.23|4490.2|4489.6|4491.08|4490.48|4490.08|4489.48|8
1644229540000|2022-02-07 10:25:40|4490.33|4489.73|4490.33|4489.73|4490.58|4489.98|4490.2|4489.6|7
1644229550000|2022-02-07 10:25:50|4490.08|4489.48|4490.7|4490.1|4490.83|4490.23|4490.08|4489.48|15
1644229560000|2022-02-07 10:26:00|4490.83|4490.23|4490.58|4489.98|4490.83|4490.23|4489.7|4489.1|117
1644229570000|2022-02-07 10:26:10|4490.45|4489.85|4490.83|4490.23|4490.83|4490.23|4490.45|4489.85|11
1644229580000|2022-02-07 10:26:20|4490.95|4490.35|4491.33|4490.73|4491.58|4490.98|4490.95|4490.35|29
1644229590000|2022-02-07 10:26:30|4491.2|4490.6|4491.33|4490.73|4491.45|4490.85|4491.08|4490.48|1
1644229600000|2022-02-07 10:26:40|4491.45|4490.85|4491.7|4491.1|4491.83|4491.23|4491.33|4490.73|4
1644229610000|2022-02-07 10:26:50|4491.58|4490.98|4491.08|4490.48|4491.58|4490.98|4490.83|4490.23|16
1644229620000|2022-02-07 10:27:00|4490.7|4490.1|4490.33|4489.73|4490.7|4490.1|4489.95|4489.35|59
1644229630000|2022-02-07 10:27:10|4490.2|4489.6|4490.08|4489.48|4490.2|4489.6|4490.08|4489.48|3
1644229640000|2022-02-07 10:27:20|4490.2|4489.6|4490.45|4489.85|4490.83|4490.23|4490.2|4489.6|8
1644229650000|2022-02-07 10:27:30|4490.58|4489.98|4490.58|4489.98|4490.7|4490.1|4490.45|4489.85|13
1644229660000|2022-02-07 10:27:40|4490.7|4490.1|4490.7|4490.1|4490.83|4490.23|4490.58|4489.98|1
1644229670000|2022-02-07 10:27:50|4490.58|4489.98|4490.58|4489.98|4490.7|4490.1|4490.58|4489.98|0
1644229680000|2022-02-07 10:28:00|4490.83|4490.23|4491.08|4490.48|4491.45|4490.85|4490.45|4489.85|30
1644229690000|2022-02-07 10:28:10|4491.2|4490.6|4491.2|4490.6|4491.33|4490.73|4491.08|4490.48|8
1644229700000|2022-02-07 10:28:20|4491.08|4490.48|4491.08|4490.48|4491.33|4490.73|4491.08|4490.48|3
1644229710000|2022-02-07 10:28:30|4491.2|4490.6|4491.2|4490.6|4491.33|4490.73|4491.08|4490.48|7
1644229720000|2022-02-07 10:28:40|4491.33|4490.73|4491.33|4490.73|4491.33|4490.73|4491.08|4490.48|9
1644229730000|2022-02-07 10:28:50|4491.45|4490.85|4492.33|4491.73|4492.33|4491.73|4491.33|4490.73|12
1644229740000|2022-02-07 10:29:00|4492.08|4491.48|4493.58|4492.98|4494.33|4493.73|4492.08|4491.48|153
1644229750000|2022-02-07 10:29:10|4493.7|4493.1|4492.83|4492.23|4493.7|4493.1|4492.83|4492.23|27
1644229760000|2022-02-07 10:29:20|4492.7|4492.1|4492.95|4492.35|4492.95|4492.35|4492.58|4491.98|18
1644229770000|2022-02-07 10:29:30|4493.08|4492.48|4492.58|4491.98|4493.08|4492.48|4492.58|4491.98|6
1644229780000|2022-02-07 10:29:40|4492.08|4491.48|4491.58|4490.98|4492.08|4491.48|4491.2|4490.6|24
1644229790000|2022-02-07 10:29:50|4491.7|4491.1|4491.58|4490.98|4491.83|4491.23|4491.33|4490.73|7
1644229800000|2022-02-07 10:30:00|4491.7|4491.1|4491.95|4491.35|4492.08|4491.48|4491.2|4490.6|23
1644229810000|2022-02-07 10:30:10|4492.33|4491.73|4492.58|4491.98|4492.58|4491.98|4492.33|4491.73|19
1644229820000|2022-02-07 10:30:20|4492.83|4492.23|4493.08|4492.48|4493.08|4492.48|4492.58|4491.98|27
1644229830000|2022-02-07 10:30:30|4493.2|4492.6|4492.83|4492.23|4493.2|4492.6|4492.58|4491.98|36
1644229840000|2022-02-07 10:30:40|4492.58|4491.98|4492.83|4492.23|4493.2|4492.6|4492.58|4491.98|35
1644229850000|2022-02-07 10:30:50|4492.7|4492.1|4492.7|4492.1|4493.08|4492.48|4492.58|4491.98|14
1644229860000|2022-02-07 10:31:00|4492.58|4491.98|4492.83|4492.23|4492.83|4492.23|4492.33|4491.73|8
1644229870000|2022-02-07 10:31:10|4493.08|4492.48|4492.33|4491.73|4493.08|4492.48|4492.08|4491.48|24
1644229880000|2022-02-07 10:31:20|4492.45|4491.85|4492.33|4491.73|4492.58|4491.98|4492.33|4491.73|2
1644229890000|2022-02-07 10:31:30|4492.45|4491.85|4491.33|4490.73|4492.45|4491.85|4491.33|4490.73|51
1644229900000|2022-02-07 10:31:40|4491.08|4490.48|4491.58|4490.98|4491.58|4490.98|4491.08|4490.48|39
1644229910000|2022-02-07 10:31:50|4491.45|4490.85|4491.33|4490.73|4491.83|4491.23|4491.08|4490.48|9
1644229920000|2022-02-07 10:32:00|4491.2|4490.6|4490.83|4490.23|4491.2|4490.6|4490.33|4489.73|52
1644229930000|2022-02-07 10:32:10|4490.58|4489.98|4490.33|4489.73|4490.83|4490.23|4490.33|4489.73|26
1644229940000|2022-02-07 10:32:20|4490.45|4489.85|4490.95|4490.35|4491.08|4490.48|4490.45|4489.85|40
1644229950000|2022-02-07 10:32:30|4490.83|4490.23|4490.83|4490.23|4490.83|4490.23|4490.7|4490.1|1
1644229960000|2022-02-07 10:32:40|4490.33|4489.73|4490.08|4489.48|4490.58|4489.98|4490.08|4489.48|9
1644229970000|2022-02-07 10:32:50|4490.33|4489.73|4489.83|4489.23|4490.33|4489.73|4489.83|4489.23|89
1644229980000|2022-02-07 10:33:00|4489.7|4489.1|4489.58|4488.98|4489.83|4489.23|4489.45|4488.85|65
1644229990000|2022-02-07 10:33:10|4489.83|4489.23|4490.08|4489.48|4490.08|4489.48|4489.83|4489.23|44
1644230000000|2022-02-07 10:33:20|4490.2|4489.6|4489.95|4489.35|4490.33|4489.73|4489.83|4489.23|19
1644230010000|2022-02-07 10:33:30|4489.83|4489.23|4489.83|4489.23|4489.95|4489.35|4489.7|4489.1|10
1644230020000|2022-02-07 10:33:40|4489.7|4489.1|4489.7|4489.1|4489.95|4489.35|4489.58|4488.98|29
1644230030000|2022-02-07 10:33:50|4489.58|4488.98|4489.83|4489.23|4489.83|4489.23|4489.58|4488.98|4
1644230040000|2022-02-07 10:34:00|4489.95|4489.35|4490.08|4489.48|4490.08|4489.48|4489.83|4489.23|11
1644230050000|2022-02-07 10:34:10|4490.2|4489.6|4489.95|4489.35|4490.2|4489.6|4489.58|4488.98|19
1644230060000|2022-02-07 10:34:20|4490.08|4489.48|4489.83|4489.23|4490.33|4489.73|4489.83|4489.23|29
1644230070000|2022-02-07 10:34:30|4489.95|4489.35|4490.08|4489.48|4490.33|4489.73|4489.95|4489.35|42
1644230080000|2022-02-07 10:34:40|4490.2|4489.6|4489.95|4489.35|4490.33|4489.73|4489.7|4489.1|18
1644230090000|2022-02-07 10:34:50|4489.83|4489.23|4490.08|4489.48|4490.08|4489.48|4489.58|4488.98|10
1644230100000|2022-02-07 10:35:00|4489.95|4489.35|4488.08|4487.48|4489.95|4489.35|4487.83|4487.23|110
1644230110000|2022-02-07 10:35:10|4487.95|4487.35|4488.58|4487.98|4488.7|4488.1|4487.95|4487.35|29
1644230120000|2022-02-07 10:35:20|4488.45|4487.85|4489.45|4488.85|4489.45|4488.85|4488.33|4487.73|22
1644230130000|2022-02-07 10:35:30|4489.33|4488.73|4489.83|4489.23|4489.83|4489.23|4489.33|4488.73|14
1644230140000|2022-02-07 10:35:40|4489.58|4488.98|4490.58|4489.98|4490.58|4489.98|4489.58|4488.98|13
1644230150000|2022-02-07 10:35:50|4490.83|4490.23|4491.33|4490.73|4491.58|4490.98|4490.83|4490.23|50
1644230160000|2022-02-07 10:36:00|4491.08|4490.48|4490.58|4489.98|4491.33|4490.73|4490.58|4489.98|26
1644230170000|2022-02-07 10:36:10|4490.33|4489.73|4490.2|4489.6|4490.33|4489.73|4489.83|4489.23|41
1644230180000|2022-02-07 10:36:20|4490.33|4489.73|4490.83|4490.23|4490.95|4490.35|4490.33|4489.73|34
1644230190000|2022-02-07 10:36:30|4490.95|4490.35|4492.2|4491.6|4492.58|4491.98|4490.95|4490.35|79
1644230200000|2022-02-07 10:36:40|4492.08|4491.48|4492.08|4491.48|4492.33|4491.73|4491.7|4491.1|28
1644230210000|2022-02-07 10:36:50|4492.2|4491.6|4490.95|4490.35|4492.2|4491.6|4490.45|4489.85|156
1644230220000|2022-02-07 10:37:00|4490.83|4490.23|4491.08|4490.48|4491.08|4490.48|4490.7|4490.1|25
1644230230000|2022-02-07 10:37:10|4491.33|4490.73|4491.08|4490.48|4491.33|4490.73|4491.08|4490.48|41
1644230240000|2022-02-07 10:37:20|4491.33|4490.73|4491.2|4490.6|4491.45|4490.85|4491.08|4490.48|18
1644230250000|2022-02-07 10:37:30|4491.08|4490.48|4490.58|4489.98|4491.08|4490.48|4490.58|4489.98|23
1644230260000|2022-02-07 10:37:40|4490.7|4490.1|4491.2|4490.6|4491.33|4490.73|4490.7|4490.1|16
1644230270000|2022-02-07 10:37:50|4491.33|4490.73|4490.83|4490.23|4491.83|4491.23|4490.7|4490.1|30
1644230280000|2022-02-07 10:38:00|4490.7|4490.1|4490.95|4490.35|4491.33|4490.73|4490.7|4490.1|60
1644230290000|2022-02-07 10:38:10|4491.08|4490.48|4491.08|4490.48|4491.33|4490.73|4491.08|4490.48|7
1644230300000|2022-02-07 10:38:20|4490.95|4490.35|4490.45|4489.85|4491.08|4490.48|4490.33|4489.73|10
1644230310000|2022-02-07 10:38:30|4490.33|4489.73|4490.7|4490.1|4490.7|4490.1|4490.08|4489.48|3
1644230320000|2022-02-07 10:38:40|4490.58|4489.98|4490.58|4489.98|4490.58|4489.98|4490.08|4489.48|20
1644230330000|2022-02-07 10:38:50|4490.45|4489.85|4490.7|4490.1|4491.08|4490.48|4490.33|4489.73|25
1644230340000|2022-02-07 10:39:00|4490.83|4490.23|4491.08|4490.48|4491.2|4490.6|4490.58|4489.98|13
1644230350000|2022-02-07 10:39:10|4490.95|4490.35|4490.58|4489.98|4491.2|4490.6|4490.58|4489.98|10
1644230360000|2022-02-07 10:39:20|4490.83|4490.23|4490.83|4490.23|4490.95|4490.35|4490.33|4489.73|10
1644230370000|2022-02-07 10:39:30|4490.7|4490.1|4490.2|4489.6|4490.7|4490.1|4489.95|4489.35|20
1644230380000|2022-02-07 10:39:40|4490.33|4489.73|4490.33|4489.73|4490.33|4489.73|4490.08|4489.48|11
1644230390000|2022-02-07 10:39:50|4490.2|4489.6|4490.33|4489.73|4490.7|4490.1|4490.2|4489.6|13
1644230400000|2022-02-07 10:40:00|4490.45|4489.85|4490.33|4489.73|4490.95|4490.35|4490.33|4489.73|14
1644230410000|2022-02-07 10:40:10|4490.08|4489.48|4490.33|4489.73|4490.58|4489.98|4489.95|4489.35|25
1644230420000|2022-02-07 10:40:20|4490.08|4489.48|4490.08|4489.48|4490.08|4489.48|4489.83|4489.23|37
1644230430000|2022-02-07 10:40:30|4490.2|4489.6|4490.45|4489.85|4490.45|4489.85|4490.08|4489.48|21
1644230440000|2022-02-07 10:40:40|4490.33|4489.73|4491.7|4491.1|4491.83|4491.23|4490.33|4489.73|16
1644230450000|2022-02-07 10:40:50|4491.58|4490.98|4491.33|4490.73|4491.83|4491.23|4491.33|4490.73|21
1644230460000|2022-02-07 10:41:00|4491.45|4490.85|4491.2|4490.6|4491.58|4490.98|4491.08|4490.48|9
1644230470000|2022-02-07 10:41:10|4491.08|4490.48|4491.83|4491.23|4491.83|4491.23|4490.95|4490.35|35
1644230480000|2022-02-07 10:41:20|4491.7|4491.1|4491.08|4490.48|4491.7|4491.1|4491.08|4490.48|44
1644230490000|2022-02-07 10:41:30|4491.2|4490.6|4491.33|4490.73|4491.33|4490.73|4491.08|4490.48|19
1644230500000|2022-02-07 10:41:40|4491.45|4490.85|4491.08|4490.48|4491.58|4490.98|4490.83|4490.23|16
1644230510000|2022-02-07 10:41:50|4491.2|4490.6|4491.58|4490.98|4491.83|4491.23|4491.2|4490.6|13
1644230520000|2022-02-07 10:42:00|4492.08|4491.48|4491.95|4491.35|4492.08|4491.48|4491.83|4491.23|12
1644230530000|2022-02-07 10:42:10|4491.58|4490.98|4491.58|4490.98|4491.7|4491.1|4491.45|4490.85|38
1644230540000|2022-02-07 10:42:20|4491.45|4490.85|4492.58|4491.98|4492.58|4491.98|4491.45|4490.85|17
1644230550000|2022-02-07 10:42:30|4492.7|4492.1|4491.2|4490.6|4493.08|4492.48|4491.2|4490.6|116
1644230560000|2022-02-07 10:42:40|4491.33|4490.73|4490.83|4490.23|4491.45|4490.85|4490.58|4489.98|22
1644230570000|2022-02-07 10:42:50|4490.58|4489.98|4489.83|4489.23|4490.58|4489.98|4489.83|4489.23|84
1644230580000|2022-02-07 10:43:00|4490.08|4489.48|4489.83|4489.23|4490.08|4489.48|4489.2|4488.6|41
1644230590000|2022-02-07 10:43:10|4489.45|4488.85|4489.33|4488.73|4489.58|4488.98|4489.33|4488.73|21
1644230600000|2022-02-07 10:43:20|4489.45|4488.85|4489.45|4488.85|4489.45|4488.85|4489.33|4488.73|12
1644230610000|2022-02-07 10:43:30|4489.33|4488.73|4490.33|4489.73|4490.83|4490.23|4489.33|4488.73|166
1644230620000|2022-02-07 10:43:40|4490.2|4489.6|4490.83|4490.23|4491.08|4490.48|4490.2|4489.6|10
1644230630000|2022-02-07 10:43:50|4490.95|4490.35|4491.08|4490.48|4491.33|4490.73|4490.83|4490.23|9
1644230640000|2022-02-07 10:44:00|4490.95|4490.35|4491.08|4490.48|4491.33|4490.73|4490.08|4489.48|37
1644230650000|2022-02-07 10:44:10|4491.2|4490.6|4492.33|4491.73|4492.33|4491.73|4491.2|4490.6|36
1644230660000|2022-02-07 10:44:20|4492.2|4491.6|4492.08|4491.48|4492.2|4491.6|4491.7|4491.1|19
1644230670000|2022-02-07 10:44:30|4491.95|4491.35|4491.7|4491.1|4492.08|4491.48|4491.7|4491.1|1
1644230680000|2022-02-07 10:44:40|4491.83|4491.23|4492.2|4491.6|4492.33|4491.73|4491.7|4491.1|11
1644230690000|2022-02-07 10:44:50|4492.33|4491.73|4493.83|4493.23|4493.95|4493.35|4492.33|4491.73|55
1644230700000|2022-02-07 10:45:00|4493.7|4493.1|4492.83|4492.23|4493.7|4493.1|4492.33|4491.73|77
1644230710000|2022-02-07 10:45:10|4493.08|4492.48|4495.33|4494.73|4495.33|4494.73|4492.95|4492.35|145
1644230720000|2022-02-07 10:45:20|4495.2|4494.6|4494.83|4494.23|4495.2|4494.6|4494.7|4494.1|44
1644230730000|2022-02-07 10:45:30|4495.08|4494.48|4495.58|4494.98|4495.83|4495.23|4494.83|4494.23|125
1644230740000|2022-02-07 10:45:40|4495.83|4495.23|4495.33|4494.73|4495.83|4495.23|4495.2|4494.6|57
1644230750000|2022-02-07 10:45:50|4495.2|4494.6|4495.33|4494.73|4495.33|4494.73|4494.58|4493.98|46
1644230760000|2022-02-07 10:46:00|4495.2|4494.6|4495.33|4494.73|4495.33|4494.73|4494.83|4494.23|27
1644230770000|2022-02-07 10:46:10|4495.08|4494.48|4495.2|4494.6|4495.33|4494.73|4494.83|4494.23|14
1644230780000|2022-02-07 10:46:20|4495.08|4494.48|4496.08|4495.48|4496.08|4495.48|4495.08|4494.48|46
1644230790000|2022-02-07 10:46:30|4495.95|4495.35|4495.83|4495.23|4496.08|4495.48|4495.83|4495.23|22
1644230800000|2022-02-07 10:46:40|4495.58|4494.98|4495.33|4494.73|4496.2|4495.6|4495.2|4494.6|31
1644230810000|2022-02-07 10:46:50|4495.2|4494.6|4494.83|4494.23|4495.2|4494.6|4494.83|4494.23|16
1644230820000|2022-02-07 10:47:00|4494.95|4494.35|4494.83|4494.23|4495.08|4494.48|4494.58|4493.98|28
1644230830000|2022-02-07 10:47:10|4494.58|4493.98|4494.83|4494.23|4494.83|4494.23|4494.33|4493.73|16
1644230840000|2022-02-07 10:47:20|4495.08|4494.48|4494.83|4494.23|4495.2|4494.6|4494.83|4494.23|5
1644230850000|2022-02-07 10:47:30|4494.95|4494.35|4494.58|4493.98|4494.95|4494.35|4494.45|4493.85|11
1644230860000|2022-02-07 10:47:40|4494.7|4494.1|4494.7|4494.1|4494.83|4494.23|4494.45|4493.85|3
1644230870000|2022-02-07 10:47:50|4494.58|4493.98|4494.58|4493.98|4494.83|4494.23|4494.58|4493.98|5
1644230880000|2022-02-07 10:48:00|4494.33|4493.73|4494.7|4494.1|4494.83|4494.23|4494.2|4493.6|25
1644230890000|2022-02-07 10:48:10|4494.58|4493.98|4494.45|4493.85|4494.58|4493.98|4494.08|4493.48|3
1644230900000|2022-02-07 10:48:20|4494.33|4493.73|4494.58|4493.98|4494.58|4493.98|4494.08|4493.48|4
1644230910000|2022-02-07 10:48:30|4494.33|4493.73|4495.08|4494.48|4495.33|4494.73|4494.33|4493.73|23
1644230920000|2022-02-07 10:48:40|4494.83|4494.23|4494.45|4493.85|4494.83|4494.23|4494.33|4493.73|6
1644230930000|2022-02-07 10:48:50|4494.58|4493.98|4495.58|4494.98|4495.58|4494.98|4494.58|4493.98|17
1644230940000|2022-02-07 10:49:00|4495.45|4494.85|4495.33|4494.73|4495.45|4494.85|4495.08|4494.48|17
1644230950000|2022-02-07 10:49:10|4495.2|4494.6|4494.83|4494.23|4495.33|4494.73|4494.58|4493.98|16
1644230960000|2022-02-07 10:49:20|4494.95|4494.35|4494.33|4493.73|4494.95|4494.35|4494.08|4493.48|17
1644230970000|2022-02-07 10:49:30|4494.2|4493.6|4494.45|4493.85|4494.45|4493.85|4494.08|4493.48|1
1644230980000|2022-02-07 10:49:40|4494.33|4493.73|4493.83|4493.23|4494.45|4493.85|4493.58|4492.98|25
1644230990000|2022-02-07 10:49:50|4493.95|4493.35|4493.33|4492.73|4494.08|4493.48|4493.33|4492.73|40
1644231000000|2022-02-07 10:50:00|4493.58|4492.98|4493.33|4492.73|4493.83|4493.23|4493.33|4492.73|39
1644231010000|2022-02-07 10:50:10|4493.45|4492.85|4492.7|4492.1|4493.45|4492.85|4492.7|4492.1|42
1644231020000|2022-02-07 10:50:20|4492.83|4492.23|4492.33|4491.73|4492.95|4492.35|4492.33|4491.73|18
1644231030000|2022-02-07 10:50:30|4492.08|4491.48|4492.33|4491.73|4492.33|4491.73|4492.08|4491.48|45
1644231040000|2022-02-07 10:50:40|4492.45|4491.85|4492.58|4491.98|4492.83|4492.23|4492.33|4491.73|28
1644231050000|2022-02-07 10:50:50|4492.33|4491.73|4492.58|4491.98|4492.58|4491.98|4492.33|4491.73|11
1644231060000|2022-02-07 10:51:00|4492.7|4492.1|4492.83|4492.23|4492.83|4492.23|4492.33|4491.73|70
1644231070000|2022-02-07 10:51:10|4492.95|4492.35|4492.2|4491.6|4493.08|4492.48|4492.08|4491.48|10
1644231080000|2022-02-07 10:51:20|4492.08|4491.48|4492.08|4491.48|4492.58|4491.98|4492.08|4491.48|4
1644231090000|2022-02-07 10:51:30|4492.33|4491.73|4492.08|4491.48|4492.58|4491.98|4492.08|4491.48|61
1644231100000|2022-02-07 10:51:40|4492.2|4491.6|4492.33|4491.73|4492.33|4491.73|4492.08|4491.48|17
1644231110000|2022-02-07 10:51:50|4492.58|4491.98|4492.45|4491.85|4492.83|4492.23|4492.45|4491.85|36
1644231120000|2022-02-07 10:52:00|4492.83|4492.23|4491.58|4490.98|4492.83|4492.23|4491.58|4490.98|19
1644231130000|2022-02-07 10:52:10|4491.7|4491.1|4491.58|4490.98|4491.7|4491.1|4491.33|4490.73|17
1644231140000|2022-02-07 10:52:20|4491.83|4491.23|4491.58|4490.98|4491.83|4491.23|4491.33|4490.73|6
1644231150000|2022-02-07 10:52:30|4491.45|4490.85|4491.33|4490.73|4491.58|4490.98|4491.33|4490.73|7
1644231160000|2022-02-07 10:52:40|4491.45|4490.85|4491.83|4491.23|4491.83|4491.23|4491.33|4490.73|3
1644231170000|2022-02-07 10:52:50|4492.08|4491.48|4492.33|4491.73|4492.58|4491.98|4492.08|4491.48|34
1644231180000|2022-02-07 10:53:00|4492.2|4491.6|4492.2|4491.6|4492.2|4491.6|4492.08|4491.48|15
1644231190000|2022-02-07 10:53:10|4492.08|4491.48|4492.33|4491.73|4492.33|4491.73|4492.08|4491.48|5
1644231200000|2022-02-07 10:53:20|4492.08|4491.48|4491.33|4490.73|4492.08|4491.48|4491.2|4490.6|8
1644231210000|2022-02-07 10:53:30|4491.58|4490.98|4491.83|4491.23|4491.83|4491.23|4491.33|4490.73|13
1644231220000|2022-02-07 10:53:40|4492.08|4491.48|4491.83|4491.23|4492.2|4491.6|4491.58|4490.98|29
1644231230000|2022-02-07 10:53:50|4491.7|4491.1|4492.58|4491.98|4492.7|4492.1|4491.58|4490.98|27
1644231240000|2022-02-07 10:54:00|4492.33|4491.73|4492.08|4491.48|4492.58|4491.98|4492.08|4491.48|12
1644231250000|2022-02-07 10:54:10|4492.33|4491.73|4492.33|4491.73|4492.33|4491.73|4492.08|4491.48|6
1644231260000|2022-02-07 10:54:20|4492.08|4491.48|4492.08|4491.48|4492.33|4491.73|4492.08|4491.48|5
1644231270000|2022-02-07 10:54:30|4492.33|4491.73|4491.83|4491.23|4492.33|4491.73|4491.83|4491.23|9
1644231280000|2022-02-07 10:54:40|4491.7|4491.1|4491.83|4491.23|4492.08|4491.48|4491.58|4490.98|14
1644231290000|2022-02-07 10:54:50|4491.95|4491.35|4491.58|4490.98|4491.95|4491.35|4491.58|4490.98|5
1644231300000|2022-02-07 10:55:00|4491.7|4491.1|4491.08|4490.48|4491.7|4491.1|4490.95|4490.35|37
1644231310000|2022-02-07 10:55:10|4491.33|4490.73|4491.33|4490.73|4491.33|4490.73|4490.83|4490.23|30
1644231320000|2022-02-07 10:55:20|4491.2|4490.6|4490.83|4490.23|4491.33|4490.73|4490.58|4489.98|14
1644231330000|2022-02-07 10:55:30|4490.7|4490.1|4490.33|4489.73|4490.83|4490.23|4490.33|4489.73|33
1644231340000|2022-02-07 10:55:40|4490.2|4489.6|4489.7|4489.1|4490.2|4489.6|4489.7|4489.1|54
1644231350000|2022-02-07 10:55:50|4489.58|4488.98|4489.2|4488.6|4489.7|4489.1|4489.2|4488.6|33
1644231360000|2022-02-07 10:56:00|4489.33|4488.73|4489.83|4489.23|4489.83|4489.23|4489.2|4488.6|53
1644231370000|2022-02-07 10:56:10|4489.58|4488.98|4489.58|4488.98|4489.95|4489.35|4489.58|4488.98|72
1644231380000|2022-02-07 10:56:20|4489.7|4489.1|4489.83|4489.23|4489.95|4489.35|4489.58|4488.98|26
1644231390000|2022-02-07 10:56:30|4490.08|4489.48|4490.58|4489.98|4490.83|4490.23|4490.08|4489.48|79
1644231400000|2022-02-07 10:56:40|4489.83|4489.23|4490.08|4489.48|4490.45|4489.85|4489.83|4489.23|75
1644231410000|2022-02-07 10:56:50|4490.2|4489.6|4490.58|4489.98|4490.58|4489.98|4490.2|4489.6|28
1644231420000|2022-02-07 10:57:00|4490.45|4489.85|4490.33|4489.73|4490.58|4489.98|4490.08|4489.48|32
1644231430000|2022-02-07 10:57:10|4490.2|4489.6|4490.2|4489.6|4490.33|4489.73|4490.08|4489.48|50
1644231440000|2022-02-07 10:57:20|4490.33|4489.73|4490.33|4489.73|4490.45|4489.85|4490.33|4489.73|3
1644231450000|2022-02-07 10:57:30|4490.2|4489.6|4489.83|4489.23|4490.33|4489.73|4489.7|4489.1|35
1644231460000|2022-02-07 10:57:40|4488.83|4488.23|4488.58|4487.98|4489.08|4488.48|4488.58|4487.98|206
1644231470000|2022-02-07 10:57:50|4488.83|4488.23|4488.83|4488.23|4488.83|4488.23|4488.58|4487.98|117
1644231480000|2022-02-07 10:58:00|4488.7|4488.1|4488.7|4488.1|4488.7|4488.1|4488.58|4487.98|33
1644231490000|2022-02-07 10:58:10|4488.83|4488.23|4488.7|4488.1|4488.83|4488.23|4488.58|4487.98|22
1644231500000|2022-02-07 10:58:20|4488.58|4487.98|4489.58|4488.98|4489.58|4488.98|4488.58|4487.98|72
1644231510000|2022-02-07 10:58:30|4489.33|4488.73|4489.83|4489.23|4490.33|4489.73|4489.33|4488.73|133
1644231520000|2022-02-07 10:58:40|4489.95|4489.35|4489.7|4489.1|4489.95|4489.35|4489.58|4488.98|54
1644231530000|2022-02-07 10:58:50|4489.58|4488.98|4489.33|4488.73|4489.58|4488.98|4489.33|4488.73|44
1644231540000|2022-02-07 10:59:00|4489.08|4488.48|4489.7|4489.1|4489.83|4489.23|4489.08|4488.48|53
1644231550000|2022-02-07 10:59:10|4489.33|4488.73|4488.58|4487.98|4489.33|4488.73|4488.33|4487.73|56
1644231560000|2022-02-07 10:59:20|4488.83|4488.23|4488.45|4487.85|4488.83|4488.23|4488.2|4487.6|34
1644231570000|2022-02-07 10:59:30|4488.58|4487.98|4487.58|4486.98|4488.58|4487.98|4487.33|4486.73|67
1644231580000|2022-02-07 10:59:40|4487.45|4486.85|4488.08|4487.48|4488.08|4487.48|4487.45|4486.85|38
1644231590000|2022-02-07 10:59:50|4487.83|4487.23|4488.33|4487.73|4488.33|4487.73|4487.83|4487.23|13
1644231600000|2022-02-07 11:00:00|4488.08|4487.48|4488.58|4487.98|4488.58|4487.98|4487.58|4486.98|71
1644231610000|2022-02-07 11:00:10|4488.33|4487.73|4488.95|4488.35|4489.08|4488.48|4488.33|4487.73|89
1644231620000|2022-02-07 11:00:20|4488.83|4488.23|4489.58|4488.98|4489.95|4489.35|4488.83|4488.23|58
1644231630000|2022-02-07 11:00:30|4489.7|4489.1|4489.33|4488.73|4489.83|4489.23|4489.33|4488.73|13
1644231640000|2022-02-07 11:00:40|4489.58|4488.98|4488.58|4487.98|4489.58|4488.98|4488.45|4487.85|45
1644231650000|2022-02-07 11:00:50|4488.33|4487.73|4488.58|4487.98|4488.58|4487.98|4487.7|4487.1|30
1644231660000|2022-02-07 11:01:00|4488.45|4487.85|4489.08|4488.48|4489.08|4488.48|4488.08|4487.48|31
1644231670000|2022-02-07 11:01:10|4488.95|4488.35|4488.58|4487.98|4489.08|4488.48|4488.58|4487.98|7
1644231680000|2022-02-07 11:01:20|4488.7|4488.1|4488.83|4488.23|4489.08|4488.48|4488.7|4488.1|4
1644231690000|2022-02-07 11:01:30|4488.95|4488.35|4489.33|4488.73|4489.33|4488.73|4488.83|4488.23|19
1644231700000|2022-02-07 11:01:40|4489.2|4488.6|4489.33|4488.73|4489.33|4488.73|4489.08|4488.48|2
1644231710000|2022-02-07 11:01:50|4489.58|4488.98|4488.95|4488.35|4489.58|4488.98|4488.83|4488.23|15
1644231720000|2022-02-07 11:02:00|4489.08|4488.48|4488.58|4487.98|4489.08|4488.48|4488.58|4487.98|11
1644231730000|2022-02-07 11:02:10|4488.83|4488.23|4488.58|4487.98|4489.08|4488.48|4488.58|4487.98|12
1644231740000|2022-02-07 11:02:20|4488.33|4487.73|4487.58|4486.98|4488.33|4487.73|4487.58|4486.98|39
1644231750000|2022-02-07 11:02:30|4487.45|4486.85|4487.33|4486.73|4487.58|4486.98|4487.33|4486.73|119
1644231760000|2022-02-07 11:02:40|4487.58|4486.98|4488.58|4487.98|4488.58|4487.98|4487.58|4486.98|178
1644231770000|2022-02-07 11:02:50|4488.7|4488.1|4488.83|4488.23|4488.83|4488.23|4488.7|4488.1|8
1644231780000|2022-02-07 11:03:00|4489.08|4488.48|4489.45|4488.85|4489.45|4488.85|4488.95|4488.35|49
1644231790000|2022-02-07 11:03:10|4489.58|4488.98|4489.58|4488.98|4489.7|4489.1|4489.33|4488.73|19
1644231800000|2022-02-07 11:03:20|4489.83|4489.23|4489.58|4488.98|4489.83|4489.23|4489.33|4488.73|37
1644231810000|2022-02-07 11:03:30|4489.33|4488.73|4489.83|4489.23|4489.83|4489.23|4489.33|4488.73|11
1644231820000|2022-02-07 11:03:40|4489.7|4489.1|4489.33|4488.73|4489.83|4489.23|4489.2|4488.6|83
1644231830000|2022-02-07 11:03:50|4489.58|4488.98|4489.58|4488.98|4489.83|4489.23|4489.33|4488.73|73
1644231840000|2022-02-07 11:04:00|4489.33|4488.73|4488.08|4487.48|4489.58|4488.98|4488.08|4487.48|130
1644231850000|2022-02-07 11:04:10|4487.58|4486.98|4487.33|4486.73|4487.58|4486.98|4486.95|4486.35|101
1644231860000|2022-02-07 11:04:20|4487.2|4486.6|4487.08|4486.48|4487.33|4486.73|4487.08|4486.48|61
1644231870000|2022-02-07 11:04:30|4487.2|4486.6|4487.83|4487.23|4487.95|4487.35|4487.2|4486.6|59
1644231880000|2022-02-07 11:04:40|4487.95|4487.35|4487.7|4487.1|4487.95|4487.35|4487.58|4486.98|42
1644231890000|2022-02-07 11:04:50|4487.83|4487.23|4488.08|4487.48|4488.33|4487.73|4487.58|4486.98|39
1644231900000|2022-02-07 11:05:00|4488.2|4487.6|4487.58|4486.98|4488.2|4487.6|4487.58|4486.98|90
1644231910000|2022-02-07 11:05:10|4487.08|4486.48|4488.08|4487.48|4488.08|4487.48|4487.08|4486.48|92
1644231920000|2022-02-07 11:05:20|4488.2|4487.6|4488.7|4488.1|4488.83|4488.23|4488.08|4487.48|17
1644231930000|2022-02-07 11:05:30|4488.83|4488.23|4487.58|4486.98|4489.08|4488.48|4487.58|4486.98|130
1644231940000|2022-02-07 11:05:40|4487.7|4487.1|4488.08|4487.48|4488.08|4487.48|4487.7|4487.1|22
1644231950000|2022-02-07 11:05:50|4488.2|4487.6|4488.33|4487.73|4488.33|4487.73|4487.83|4487.23|69
1644231960000|2022-02-07 11:06:00|4488.2|4487.6|4487.83|4487.23|4488.33|4487.73|4487.45|4486.85|71
1644231970000|2022-02-07 11:06:10|4487.7|4487.1|4487.58|4486.98|4487.83|4487.23|4487.58|4486.98|44
1644231980000|2022-02-07 11:06:20|4487.7|4487.1|4487.58|4486.98|4487.7|4487.1|4487.58|4486.98|22
1644231990000|2022-02-07 11:06:30|4486.83|4486.23|4486.58|4485.98|4486.83|4486.23|4486.33|4485.73|146
1644232000000|2022-02-07 11:06:40|4486.7|4486.1|4485.83|4485.23|4486.83|4486.23|4485.83|4485.23|266
1644232010000|2022-02-07 11:06:50|4486.08|4485.48|4485.08|4484.48|4486.08|4485.48|4485.08|4484.48|337
1644232020000|2022-02-07 11:07:00|4485.95|4485.35|4487.33|4486.73|4487.33|4486.73|4485.95|4485.35|201
1644232030000|2022-02-07 11:07:10|4487.45|4486.85|4487.08|4486.48|4487.58|4486.98|4487.08|4486.48|64
1644232040000|2022-02-07 11:07:20|4486.83|4486.23|4486.7|4486.1|4486.83|4486.23|4486.33|4485.73|38
1644232050000|2022-02-07 11:07:30|4486.58|4485.98|4486.08|4485.48|4486.83|4486.23|4486.08|4485.48|38
1644232060000|2022-02-07 11:07:40|4485.58|4484.98|4485.58|4484.98|4485.7|4485.1|4485.33|4484.73|41
1644232070000|2022-02-07 11:07:50|4485.83|4485.23|4485.58|4484.98|4485.83|4485.23|4485.58|4484.98|70
1644232080000|2022-02-07 11:08:00|4485.83|4485.23|4485.58|4484.98|4485.83|4485.23|4485.33|4484.73|150
1644232090000|2022-02-07 11:08:10|4485.7|4485.1|4486.7|4486.1|4487.33|4486.73|4485.58|4484.98|171
1644232100000|2022-02-07 11:08:20|4486.83|4486.23|4486.95|4486.35|4487.08|4486.48|4486.58|4485.98|130
1644232110000|2022-02-07 11:08:30|4487.08|4486.48|4487.2|4486.6|4487.33|4486.73|4486.83|4486.23|115
1644232120000|2022-02-07 11:08:40|4487.08|4486.48|4487.33|4486.73|4487.33|4486.73|4486.58|4485.98|96
1644232130000|2022-02-07 11:08:50|4487.08|4486.48|4487.58|4486.98|4487.58|4486.98|4487.08|4486.48|31
1644232140000|2022-02-07 11:09:00|4487.83|4487.23|4488.33|4487.73|4488.33|4487.73|4487.83|4487.23|49
1644232150000|2022-02-07 11:09:10|4488.08|4487.48|4488.45|4487.85|4488.83|4488.23|4488.08|4487.48|79
1644232160000|2022-02-07 11:09:20|4488.33|4487.73|4488.33|4487.73|4488.45|4487.85|4488.08|4487.48|37
1644232170000|2022-02-07 11:09:30|4488.45|4487.85|4488.2|4487.6|4488.58|4487.98|4488.2|4487.6|31
1644232180000|2022-02-07 11:09:40|4488.08|4487.48|4488.33|4487.73|4488.33|4487.73|4487.83|4487.23|22
1644232190000|2022-02-07 11:09:50|4488.2|4487.6|4488.08|4487.48|4488.33|4487.73|4488.08|4487.48|17
1644232200000|2022-02-07 11:10:00|4487.83|4487.23|4486.83|4486.23|4487.83|4487.23|4486.08|4485.48|76
1644232210000|2022-02-07 11:10:10|4486.95|4486.35|4486.7|4486.1|4487.08|4486.48|4486.58|4485.98|11
1644232220000|2022-02-07 11:10:20|4486.83|4486.23|4488.08|4487.48|4488.45|4487.85|4486.83|4486.23|26
1644232230000|2022-02-07 11:10:30|4487.95|4487.35|4487.58|4486.98|4488.08|4487.48|4487.58|4486.98|42
1644232240000|2022-02-07 11:10:40|4487.7|4487.1|4488.33|4487.73|4488.33|4487.73|4487.58|4486.98|21
1644232250000|2022-02-07 11:10:50|4488.08|4487.48|4488.2|4487.6|4488.58|4487.98|4488.08|4487.48|16
1644232260000|2022-02-07 11:11:00|4488.33|4487.73|4488.08|4487.48|4488.33|4487.73|4487.95|4487.35|11
1644232270000|2022-02-07 11:11:10|4488.33|4487.73|4488.33|4487.73|4488.33|4487.73|4487.83|4487.23|21
1644232280000|2022-02-07 11:11:20|4488.2|4487.6|4489.95|4489.35|4490.08|4489.48|4488.2|4487.6|45
1644232290000|2022-02-07 11:11:30|4490.08|4489.48|4489.95|4489.35|4490.33|4489.73|4489.83|4489.23|44
1644232300000|2022-02-07 11:11:40|4490.08|4489.48|4490.58|4489.98|4490.7|4490.1|4489.83|4489.23|46
1644232310000|2022-02-07 11:11:50|4490.45|4489.85|4490.83|4490.23|4490.83|4490.23|4490.45|4489.85|24
1644232320000|2022-02-07 11:12:00|4490.7|4490.1|4490.83|4490.23|4491.33|4490.73|4490.58|4489.98|55
1644232330000|2022-02-07 11:12:10|4490.58|4489.98|4489.83|4489.23|4490.7|4490.1|4489.7|4489.1|25
1644232340000|2022-02-07 11:12:20|4489.7|4489.1|4490.08|4489.48|4490.08|4489.48|4489.58|4488.98|25
1644232350000|2022-02-07 11:12:30|4490.2|4489.6|4490.95|4490.35|4490.95|4490.35|4490.2|4489.6|21
1644232360000|2022-02-07 11:12:40|4490.83|4490.23|4490.7|4490.1|4490.83|4490.23|4490.58|4489.98|7
1644232370000|2022-02-07 11:12:50|4490.58|4489.98|4490.58|4489.98|4490.83|4490.23|4490.45|4489.85|21
1644232380000|2022-02-07 11:13:00|4490.83|4490.23|4490.2|4489.6|4490.83|4490.23|4490.2|4489.6|21
1644232390000|2022-02-07 11:13:10|4490.33|4489.73|4491.58|4490.98|4491.58|4490.98|4490.33|4489.73|67
1644232400000|2022-02-07 11:13:20|4491.45|4490.85|4491.33|4490.73|4491.45|4490.85|4491.08|4490.48|19
1644232410000|2022-02-07 11:13:30|4491.58|4490.98|4491.33|4490.73|4491.58|4490.98|4491.33|4490.73|11
1644232420000|2022-02-07 11:13:40|4491.45|4490.85|4491.2|4490.6|4491.83|4491.23|4491.2|4490.6|71
1644232430000|2022-02-07 11:13:50|4491.33|4490.73|4491.2|4490.6|4491.33|4490.73|4490.83|4490.23|6
1644232440000|2022-02-07 11:14:00|4491.33|4490.73|4491.2|4490.6|4491.7|4491.1|4490.95|4490.35|26
1644232450000|2022-02-07 11:14:10|4491.08|4490.48|4489.83|4489.23|4491.08|4490.48|4489.7|4489.1|80
1644232460000|2022-02-07 11:14:20|4490.08|4489.48|4489.83|4489.23|4490.7|4490.1|4489.83|4489.23|81
1644232470000|2022-02-07 11:14:30|4489.95|4489.35|4490.08|4489.48|4490.33|4489.73|4489.58|4488.98|48
1644232480000|2022-02-07 11:14:40|4490.33|4489.73|4490.08|4489.48|4490.33|4489.73|4490.08|4489.48|62
1644232490000|2022-02-07 11:14:50|4489.95|4489.35|4489.58|4488.98|4490.08|4489.48|4489.33|4488.73|39
1644232500000|2022-02-07 11:15:00|4489.7|4489.1|4488.95|4488.35|4489.95|4489.35|4488.95|4488.35|146
1644232510000|2022-02-07 11:15:10|4488.83|4488.23|4490.2|4489.6|4490.2|4489.6|4488.83|4488.23|50
1644232520000|2022-02-07 11:15:20|4490.33|4489.73|4490.7|4490.1|4491.08|4490.48|4490.33|4489.73|86
1644232530000|2022-02-07 11:15:30|4490.58|4489.98|4491.08|4490.48|4491.08|4490.48|4490.33|4489.73|42
1644232540000|2022-02-07 11:15:40|4491.33|4490.73|4491.83|4491.23|4491.95|4491.35|4491.2|4490.6|69
1644232550000|2022-02-07 11:15:50|4491.7|4491.1|4492.08|4491.48|4492.08|4491.48|4491.45|4490.85|66
1644232560000|2022-02-07 11:16:00|4491.83|4491.23|4491.95|4491.35|4492.33|4491.73|4491.83|4491.23|39
1644232570000|2022-02-07 11:16:10|4492.08|4491.48|4492.08|4491.48|4492.08|4491.48|4491.83|4491.23|12
1644232580000|2022-02-07 11:16:20|4492.2|4491.6|4492.08|4491.48|4492.33|4491.73|4491.95|4491.35|7
1644232590000|2022-02-07 11:16:30|4491.95|4491.35|4491.95|4491.35|4492.08|4491.48|4491.83|4491.23|14
1644232600000|2022-02-07 11:16:40|4491.83|4491.23|4491.2|4490.6|4491.83|4491.23|4491.08|4490.48|23
1644232610000|2022-02-07 11:16:50|4491.33|4490.73|4491.58|4490.98|4491.58|4490.98|4491.33|4490.73|10
1644232620000|2022-02-07 11:17:00|4491.45|4490.85|4491.08|4490.48|4491.83|4491.23|4491.08|4490.48|26
1644232630000|2022-02-07 11:17:10|4490.83|4490.23|4490.33|4489.73|4491.08|4490.48|4490.33|4489.73|79
1644232640000|2022-02-07 11:17:20|4490.2|4489.6|4490.58|4489.98|4490.83|4490.23|4490.08|4489.48|165
1644232650000|2022-02-07 11:17:30|4490.45|4489.85|4490.83|4490.23|4491.08|4490.48|4490.33|4489.73|34
1644232660000|2022-02-07 11:17:40|4490.7|4490.1|4490.95|4490.35|4491.45|4490.85|4490.7|4490.1|61
1644232670000|2022-02-07 11:17:50|4490.83|4490.23|4490.83|4490.23|4491.33|4490.73|4490.58|4489.98|125
1644232680000|2022-02-07 11:18:00|4491.08|4490.48|4491.08|4490.48|4491.33|4490.73|4490.83|4490.23|93
1644232690000|2022-02-07 11:18:10|4491.2|4490.6|4491.08|4490.48|4491.2|4490.6|4491.08|4490.48|18
1644232700000|2022-02-07 11:18:20|4491.33|4490.73|4491.2|4490.6|4491.58|4490.98|4491.08|4490.48|36
1644232710000|2022-02-07 11:18:30|4491.33|4490.73|4491.58|4490.98|4492.08|4491.48|4491.08|4490.48|88
1644232720000|2022-02-07 11:18:40|4491.33|4490.73|4491.2|4490.6|4491.33|4490.73|4491.08|4490.48|12
1644232730000|2022-02-07 11:18:50|4491.08|4490.48|4490.95|4490.35|4491.08|4490.48|4490.83|4490.23|40
1644232740000|2022-02-07 11:19:00|4490.83|4490.23|4490.58|4489.98|4490.95|4490.35|4489.83|4489.23|158
1644232750000|2022-02-07 11:19:10|4490.45|4489.85|4490.58|4489.98|4490.58|4489.98|4490.45|4489.85|11
1644232760000|2022-02-07 11:19:20|4490.33|4489.73|4490.08|4489.48|4490.33|4489.73|4489.95|4489.35|7
1644232770000|2022-02-07 11:19:30|4490.83|4490.23|4491.08|4490.48|4491.2|4490.6|4490.83|4490.23|68
1644232780000|2022-02-07 11:19:40|4490.95|4490.35|4490.58|4489.98|4490.95|4490.35|4490.58|4489.98|33
1644232790000|2022-02-07 11:19:50|4490.83|4490.23|4490.7|4490.1|4490.83|4490.23|4490.58|4489.98|22
1644232800000|2022-02-07 11:20:00|4490.83|4490.23|4491.2|4490.6|4491.58|4490.98|4490.83|4490.23|43
1644232810000|2022-02-07 11:20:10|4491.33|4490.73|4491.33|4490.73|4491.33|4490.73|4491.33|4490.73|13
1644232820000|2022-02-07 11:20:20|4491.2|4490.6|4491.08|4490.48|4491.2|4490.6|4490.95|4490.35|26
1644232830000|2022-02-07 11:20:30|4491.2|4490.6|4491.83|4491.23|4491.83|4491.23|4490.45|4489.85|132
1644232840000|2022-02-07 11:20:40|4491.7|4491.1|4491.33|4490.73|4491.83|4491.23|4491.08|4490.48|19
1644232850000|2022-02-07 11:20:50|4491.08|4490.48|4491.08|4490.48|4491.33|4490.73|4491.08|4490.48|20
1644232860000|2022-02-07 11:21:00|4490.83|4490.23|4490.83|4490.23|4490.95|4490.35|4490.58|4489.98|34
1644232870000|2022-02-07 11:21:10|4490.7|4490.1|4490.83|4490.23|4491.08|4490.48|4490.7|4490.1|16
1644232880000|2022-02-07 11:21:20|4490.95|4490.35|4490.95|4490.35|4491.08|4490.48|4490.83|4490.23|13
1644232890000|2022-02-07 11:21:30|4491.08|4490.48|4490.33|4489.73|4491.08|4490.48|4490.33|4489.73|5
1644232900000|2022-02-07 11:21:40|4490.58|4489.98|4491.83|4491.23|4491.83|4491.23|4490.58|4489.98|110
1644232910000|2022-02-07 11:21:50|4491.58|4490.98|4491.58|4490.98|4491.83|4491.23|4491.58|4490.98|47
1644232920000|2022-02-07 11:22:00|4491.83|4491.23|4491.58|4490.98|4491.83|4491.23|4491.58|4490.98|21
1644232930000|2022-02-07 11:22:10|4491.33|4490.73|4491.33|4490.73|4491.58|4490.98|4491.33|4490.73|33
1644232940000|2022-02-07 11:22:20|4491.08|4490.48|4491.33|4490.73|4491.45|4490.85|4491.08|4490.48|139
1644232950000|2022-02-07 11:22:30|4491.45|4490.85|4492.2|4491.6|4492.2|4491.6|4491.33|4490.73|55
1644232960000|2022-02-07 11:22:40|4492.08|4491.48|4492.08|4491.48|4492.33|4491.73|4491.95|4491.35|48
1644232970000|2022-02-07 11:22:50|4491.95|4491.35|4491.83|4491.23|4491.95|4491.35|4491.83|4491.23|22
1644232980000|2022-02-07 11:23:00|4491.58|4490.98|4491.83|4491.23|4492.08|4491.48|4491.58|4490.98|92
1644232990000|2022-02-07 11:23:10|||||||||3
1644233010000|2022-02-07 11:23:30|4492.08|4491.48|4493.58|4492.98|4494.08|4493.48|4492.08|4491.48|394
1644233020000|2022-02-07 11:23:40|4493.83|4493.23|4493.58|4492.98|4494.08|4493.48|4493.58|4492.98|45
1644233030000|2022-02-07 11:23:50|4493.33|4492.73|4493.58|4492.98|4493.83|4493.23|4493.33|4492.73|92
1644233040000|2022-02-07 11:24:00|4493.33|4492.73|4493.33|4492.73|4493.58|4492.98|4493.33|4492.73|52
1644233050000|2022-02-07 11:24:10|4493.58|4492.98|4493.58|4492.98|4493.83|4493.23|4493.33|4492.73|58
1644233060000|2022-02-07 11:24:20|4493.33|4492.73|4493.58|4492.98|4493.58|4492.98|4493.33|4492.73|21
1644233070000|2022-02-07 11:24:30|4493.33|4492.73|4493.08|4492.48|4493.58|4492.98|4493.08|4492.48|34
1644233080000|2022-02-07 11:24:40|4492.83|4492.23|4492.33|4491.73|4492.95|4492.35|4492.08|4491.48|135
1644233090000|2022-02-07 11:24:50|4492.58|4491.98|4492.58|4491.98|4492.83|4492.23|4492.33|4491.73|30
1644233100000|2022-02-07 11:25:00|4492.7|4492.1|4493.83|4493.23|4493.83|4493.23|4492.58|4491.98|48
1644233110000|2022-02-07 11:25:10|4493.58|4492.98|4493.58|4492.98|4493.58|4492.98|4493.08|4492.48|47
1644233120000|2022-02-07 11:25:20|4493.83|4493.23|4494.08|4493.48|4494.2|4493.6|4493.83|4493.23|46
1644233130000|2022-02-07 11:25:30|4493.83|4493.23|4494.08|4493.48|4494.33|4493.73|4493.83|4493.23|42
1644233140000|2022-02-07 11:25:40|4494.2|4493.6|4494.08|4493.48|4494.58|4493.98|4493.95|4493.35|57
1644233150000|2022-02-07 11:25:50|4493.95|4493.35|4494.08|4493.48|4494.08|4493.48|4493.83|4493.23|27
1644233160000|2022-02-07 11:26:00|4493.83|4493.23|4493.08|4492.48|4494.08|4493.48|4492.58|4491.98|149
1644233170000|2022-02-07 11:26:10|4492.83|4492.23|4493.08|4492.48|4493.08|4492.48|4492.83|4492.23|11
1644233180000|2022-02-07 11:26:20|4492.95|4492.35|4493.33|4492.73|4493.33|4492.73|4492.83|4492.23|6
1644233190000|2022-02-07 11:26:30|4493.2|4492.6|4493.7|4493.1|4493.83|4493.23|4493.08|4492.48|57
1644233200000|2022-02-07 11:26:40|4493.83|4493.23|4493.08|4492.48|4493.83|4493.23|4493.08|4492.48|62
1644233210000|2022-02-07 11:26:50|4493.33|4492.73|4493.83|4493.23|4493.83|4493.23|4493.08|4492.48|12
1644233220000|2022-02-07 11:27:00|4493.7|4493.1|4494.08|4493.48|4494.08|4493.48|4493.7|4493.1|29
1644233230000|2022-02-07 11:27:10|4494.45|4493.85|4494.33|4493.73|4494.45|4493.85|4493.83|4493.23|29
1644233240000|2022-02-07 11:27:20|4494.2|4493.6|4494.2|4493.6|4494.33|4493.73|4494.08|4493.48|22
1644233250000|2022-02-07 11:27:30|4494.08|4493.48|4495.08|4494.48|4495.2|4494.6|4494.08|4493.48|47
1644233260000|2022-02-07 11:27:40|4495.2|4494.6|4495.08|4494.48|4495.2|4494.6|4495.08|4494.48|8
1644233270000|2022-02-07 11:27:50|4494.83|4494.23|4495.08|4494.48|4495.08|4494.48|4494.83|4494.23|46
1644233280000|2022-02-07 11:28:00|4494.95|4494.35|4495.08|4494.48|4495.83|4495.23|4494.95|4494.35|107
1644233290000|2022-02-07 11:28:10|4495.33|4494.73|4494.83|4494.23|4495.33|4494.73|4494.33|4493.73|41
1644233300000|2022-02-07 11:28:20|4494.95|4494.35|4494.58|4493.98|4495.08|4494.48|4494.58|4493.98|33
1644233310000|2022-02-07 11:28:30|4494.7|4494.1|4494.7|4494.1|4494.83|4494.23|4494.58|4493.98|18
1644233320000|2022-02-07 11:28:40|4494.83|4494.23|4494.08|4493.48|4494.83|4494.23|4493.95|4493.35|19
1644233330000|2022-02-07 11:28:50|4494.2|4493.6|4493.95|4493.35|4494.2|4493.6|4493.58|4492.98|10
1644233340000|2022-02-07 11:29:00|4494.2|4493.6|4493.58|4492.98|4494.2|4493.6|4493.58|4492.98|31
1644233350000|2022-02-07 11:29:10|4493.83|4493.23|4493.83|4493.23|4493.95|4493.35|4493.83|4493.23|16
1644233360000|2022-02-07 11:29:20|4493.7|4493.1|4493.83|4493.23|4493.83|4493.23|4493.7|4493.1|2
1644233370000|2022-02-07 11:29:30|4493.95|4493.35|4493.83|4493.23|4494.08|4493.48|4493.83|4493.23|11
1644233380000|2022-02-07 11:29:40|4493.7|4493.1|4493.58|4492.98|4493.83|4493.23|4493.58|4492.98|8
1644233390000|2022-02-07 11:29:50|4493.7|4493.1|4493.95|4493.35|4493.95|4493.35|4493.7|4493.1|15
1644233400000|2022-02-07 11:30:00|4493.83|4493.23|4494.58|4493.98|4494.95|4494.35|4493.83|4493.23|27
1644233410000|2022-02-07 11:30:10|4494.7|4494.1|4495.33|4494.73|4495.33|4494.73|4494.58|4493.98|19
1644233420000|2022-02-07 11:30:20|4495.08|4494.48|4494.83|4494.23|4495.33|4494.73|4494.83|4494.23|13
1644233430000|2022-02-07 11:30:30|4494.95|4494.35|4495.08|4494.48|4495.33|4494.73|4494.95|4494.35|14
1644233440000|2022-02-07 11:30:40|4495.33|4494.73|4495.95|4495.35|4495.95|4495.35|4495.08|4494.48|34
1644233450000|2022-02-07 11:30:50|4495.83|4495.23|4495.45|4494.85|4495.83|4495.23|4495.33|4494.73|7
1644233460000|2022-02-07 11:31:00|4495.58|4494.98|4495.45|4494.85|4495.58|4494.98|4495.2|4494.6|9
1644233470000|2022-02-07 11:31:10|4495.58|4494.98|4495.33|4494.73|4495.58|4494.98|4494.45|4493.85|54
1644233480000|2022-02-07 11:31:20|4495.2|4494.6|4494.95|4494.35|4495.2|4494.6|4494.95|4494.35|18
1644233490000|2022-02-07 11:31:30|4495.08|4494.48|4494.83|4494.23|4495.08|4494.48|4494.83|4494.23|4
1644233500000|2022-02-07 11:31:40|4495.08|4494.48|4495.33|4494.73|4495.33|4494.73|4495.08|4494.48|4
1644233510000|2022-02-07 11:31:50|4495.2|4494.6|4495.08|4494.48|4495.2|4494.6|4495.08|4494.48|4
1644233520000|2022-02-07 11:32:00|4495.33|4494.73|4495.83|4495.23|4496.2|4495.6|4495.33|4494.73|39
1644233530000|2022-02-07 11:32:10|4496.08|4495.48|4496.08|4495.48|4496.08|4495.48|4496.08|4495.48|8
1644233540000|2022-02-07 11:32:20|4495.83|4495.23|4496.08|4495.48|4496.08|4495.48|4495.83|4495.23|16
1644233550000|2022-02-07 11:32:30|4495.83|4495.23|4495.7|4495.1|4495.95|4495.35|4495.58|4494.98|33
1644233560000|2022-02-07 11:32:40|4495.83|4495.23|4496.33|4495.73|4496.33|4495.73|4495.83|4495.23|32
1644233570000|2022-02-07 11:32:50|4496.08|4495.48|4496.08|4495.48|4496.33|4495.73|4495.95|4495.35|96
1644233580000|2022-02-07 11:33:00|4495.7|4495.1|4495.95|4495.35|4495.95|4495.35|4495.7|4495.1|30
1644233590000|2022-02-07 11:33:10|4495.83|4495.23|4496.08|4495.48|4496.08|4495.48|4495.83|4495.23|6
1644233600000|2022-02-07 11:33:20|4495.95|4495.35|4496.33|4495.73|4496.33|4495.73|4495.83|4495.23|23
1644233610000|2022-02-07 11:33:30|4496.45|4495.85|4496.33|4495.73|4496.58|4495.98|4496.2|4495.6|12
1644233620000|2022-02-07 11:33:40|4496.58|4495.98|4496.33|4495.73|4496.95|4496.35|4496.33|4495.73|80
1644233630000|2022-02-07 11:33:50|4496.08|4495.48|4496.08|4495.48|4496.08|4495.48|4495.83|4495.23|29
1644233640000|2022-02-07 11:34:00|4495.95|4495.35|4495.45|4494.85|4496.08|4495.48|4495.33|4494.73|29
1644233650000|2022-02-07 11:34:10|4495.58|4494.98|4495.2|4494.6|4495.58|4494.98|4495.2|4494.6|25
1644233660000|2022-02-07 11:34:20|4495.33|4494.73|4495.33|4494.73|4495.58|4494.98|4495.08|4494.48|4
1644233670000|2022-02-07 11:34:30|4495.45|4494.85|4495.83|4495.23|4495.95|4495.35|4495.45|4494.85|53
1644233680000|2022-02-07 11:34:40|4495.58|4494.98|4495.58|4494.98|4495.83|4495.23|4495.58|4494.98|11
1644233690000|2022-02-07 11:34:50|4495.45|4494.85|4495.83|4495.23|4495.83|4495.23|4495.33|4494.73|12
1644233700000|2022-02-07 11:35:00|4495.7|4495.1|4496.58|4495.98|4496.83|4496.23|4495.7|4495.1|136
1644233710000|2022-02-07 11:35:10|4496.33|4495.73|4496.33|4495.73|4496.58|4495.98|4496.33|4495.73|17
1644233720000|2022-02-07 11:35:20|4496.08|4495.48|4498.08|4497.48|4498.08|4497.48|4496.08|4495.48|251
1644233730000|2022-02-07 11:35:30|4498.33|4497.73|4497.7|4497.1|4498.33|4497.73|4497.58|4496.98|142
1644233740000|2022-02-07 11:35:40|4497.45|4496.85|4497.2|4496.6|4497.45|4496.85|4496.58|4495.98|115
1644233750000|2022-02-07 11:35:50|4497.08|4496.48|4496.7|4496.1|4497.08|4496.48|4496.7|4496.1|13
1644233760000|2022-02-07 11:36:00|4496.83|4496.23|4495.83|4495.23|4496.83|4496.23|4495.83|4495.23|53
1644233770000|2022-02-07 11:36:10|4495.95|4495.35|4495.83|4495.23|4496.08|4495.48|4495.33|4494.73|180
1644233780000|2022-02-07 11:36:20|4495.7|4495.1|4497.33|4496.73|4497.45|4496.85|4495.58|4494.98|179
1644233790000|2022-02-07 11:36:30|4497.2|4496.6|4498.2|4497.6|4498.58|4497.98|4497.2|4496.6|104
1644233800000|2022-02-07 11:36:40|4498.33|4497.73|4497.83|4497.23|4498.33|4497.73|4497.83|4497.23|85
1644233810000|2022-02-07 11:36:50|4498.08|4497.48|4498.08|4497.48|4498.33|4497.73|4497.83|4497.23|35
1644233820000|2022-02-07 11:37:00|4497.95|4497.35|4497.45|4496.85|4498.08|4497.48|4497.33|4496.73|30
1644233830000|2022-02-07 11:37:10|4497.58|4496.98|4498.08|4497.48|4498.33|4497.73|4497.58|4496.98|43
1644233840000|2022-02-07 11:37:20|4497.95|4497.35|4498.08|4497.48|4498.33|4497.73|4497.83|4497.23|33
1644233850000|2022-02-07 11:37:30|4497.83|4497.23|4498.83|4498.23|4498.83|4498.23|4497.58|4496.98|67
1644233860000|2022-02-07 11:37:40|4498.58|4497.98|4498.83|4498.23|4498.95|4498.35|4498.58|4497.98|34
1644233870000|2022-02-07 11:37:50|4498.7|4498.1|4498.33|4497.73|4498.83|4498.23|4498.33|4497.73|30
1644233880000|2022-02-07 11:38:00|4498.45|4497.85|4498.95|4498.35|4499.08|4498.48|4498.33|4497.73|48
1644233890000|2022-02-07 11:38:10|4498.83|4498.23|4498.83|4498.23|4499.08|4498.48|4498.33|4497.73|43
1644233900000|2022-02-07 11:38:20|4498.58|4497.98|4498.7|4498.1|4498.7|4498.1|4498.58|4497.98|11
1644233910000|2022-02-07 11:38:30|4498.58|4497.98|4498.2|4497.6|4498.58|4497.98|4498.2|4497.6|7
1644233920000|2022-02-07 11:38:40|4498.33|4497.73|4497.08|4496.48|4498.33|4497.73|4497.08|4496.48|108
1644233930000|2022-02-07 11:38:50|4497.33|4496.73|4497.7|4497.1|4497.83|4497.23|4497.33|4496.73|112
1644233940000|2022-02-07 11:39:00|4497.58|4496.98|4497.08|4496.48|4497.58|4496.98|4497.08|4496.48|21
1644233950000|2022-02-07 11:39:10|4496.95|4496.35|4497.08|4496.48|4497.08|4496.48|4496.83|4496.23|113
1644233960000|2022-02-07 11:39:20|4497.33|4496.73|4496.95|4496.35|4497.33|4496.73|4496.83|4496.23|96
1644233970000|2022-02-07 11:39:30|4497.08|4496.48|4496.7|4496.1|4497.08|4496.48|4496.58|4495.98|24
1644233980000|2022-02-07 11:39:40|4496.58|4495.98|4496.2|4495.6|4496.58|4495.98|4496.2|4495.6|30
1644233990000|2022-02-07 11:39:50|4496.08|4495.48|4496.08|4495.48|4496.08|4495.48|4495.83|4495.23|21
1644234000000|2022-02-07 11:40:00|4495.95|4495.35|4495.33|4494.73|4495.95|4495.35|4495.08|4494.48|71
1644234010000|2022-02-07 11:40:10|4495.08|4494.48|4494.83|4494.23|4495.33|4494.73|4494.83|4494.23|142
1644234020000|2022-02-07 11:40:20|4494.95|4494.35|4495.08|4494.48|4495.08|4494.48|4494.83|4494.23|53
1644234030000|2022-02-07 11:40:30|4494.83|4494.23|4494.83|4494.23|4495.08|4494.48|4494.83|4494.23|22
1644234040000|2022-02-07 11:40:40|4494.95|4494.35|4494.83|4494.23|4495.08|4494.48|4494.83|4494.23|5
1644234050000|2022-02-07 11:40:50|4494.95|4494.35|4494.7|4494.1|4495.08|4494.48|4494.58|4493.98|46
1644234060000|2022-02-07 11:41:00|4495.08|4494.48|4495.08|4494.48|4495.08|4494.48|4494.83|4494.23|36
1644234070000|2022-02-07 11:41:10|4494.7|4494.1|4494.58|4493.98|4494.7|4494.1|4494.58|4493.98|102
1644234080000|2022-02-07 11:41:20|||||||||2
1644234090000|2022-02-07 11:41:30|4494.33|4493.73|4494.2|4493.6|4494.33|4493.73|4494.08|4493.48|42
1644234100000|2022-02-07 11:41:40|4494.33|4493.73|4494.45|4493.85|4494.58|4493.98|4494.08|4493.48|21
1644234110000|2022-02-07 11:41:50|4494.58|4493.98|4494.33|4493.73|4494.58|4493.98|4494.33|4493.73|1
1644234120000|2022-02-07 11:42:00|4494.08|4493.48|4493.95|4493.35|4494.33|4493.73|4493.83|4493.23|12
1644234130000|2022-02-07 11:42:10|4494.08|4493.48|4494.08|4493.48|4494.2|4493.6|4494.08|4493.48|41
1644234140000|2022-02-07 11:42:20|4493.95|4493.35|4495.08|4494.48|4495.08|4494.48|4493.95|4493.35|104
1644234150000|2022-02-07 11:42:30|4494.83|4494.23|4494.7|4494.1|4494.83|4494.23|4494.58|4493.98|13
1644234160000|2022-02-07 11:42:40|4494.83|4494.23|4494.58|4493.98|4494.83|4494.23|4494.58|4493.98|19
1644234170000|2022-02-07 11:42:50|4494.7|4494.1|4494.45|4493.85|4494.7|4494.1|4494.33|4493.73|31
1644234180000|2022-02-07 11:43:00|4494.33|4493.73|4493.08|4492.48|4494.83|4494.23|4492.83|4492.23|207
1644234190000|2022-02-07 11:43:10|4493.2|4492.6|4493.08|4492.48|4493.33|4492.73|4492.95|4492.35|10
1644234200000|2022-02-07 11:43:20|4492.83|4492.23|4492.83|4492.23|4493.08|4492.48|4492.83|4492.23|73
1644234210000|2022-02-07 11:43:30|4492.95|4492.35|4492.95|4492.35|4493.08|4492.48|4492.83|4492.23|47
1644234220000|2022-02-07 11:43:40|4492.83|4492.23|4493.08|4492.48|4493.08|4492.48|4492.83|4492.23|48
1644234230000|2022-02-07 11:43:50|4492.95|4492.35|4493.08|4492.48|4493.08|4492.48|4492.83|4492.23|30
1644234240000|2022-02-07 11:44:00|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|9
1644234250000|2022-02-07 11:44:10|||||||||1
1644234260000|2022-02-07 11:44:20|4492.58|4491.98|4492.83|4492.23|4492.83|4492.23|4492.58|4491.98|37
1644234270000|2022-02-07 11:44:30|4492.95|4492.35|4492.58|4491.98|4492.95|4492.35|4492.58|4491.98|61
1644234280000|2022-02-07 11:44:40|4492.33|4491.73|4492.58|4491.98|4492.7|4492.1|4492.33|4491.73|94
1644234290000|2022-02-07 11:44:50|4492.83|4492.23|4493.08|4492.48|4493.08|4492.48|4492.83|4492.23|28
1644234300000|2022-02-07 11:45:00|4492.83|4492.23|4492.83|4492.23|4493.08|4492.48|4492.83|4492.23|108
1644234310000|2022-02-07 11:45:10|4492.95|4492.35|4492.7|4492.1|4493.08|4492.48|4492.7|4492.1|25
1644234320000|2022-02-07 11:45:20|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|4492.7|4492.1|6
1644234330000|2022-02-07 11:45:30|4492.7|4492.1|4492.83|4492.23|4492.83|4492.23|4492.7|4492.1|4
1644234340000|2022-02-07 11:45:40|4492.58|4491.98|4492.45|4491.85|4492.58|4491.98|4492.45|4491.85|47
1644234350000|2022-02-07 11:45:50|4492.33|4491.73|4492.33|4491.73|4492.58|4491.98|4492.33|4491.73|9
1644234360000|2022-02-07 11:46:00|4492.2|4491.6|4492.33|4491.73|4492.33|4491.73|4492.2|4491.6|25
1644234370000|2022-02-07 11:46:10|||||||||27
1644234380000|2022-02-07 11:46:20|4492.83|4492.23|4492.95|4492.35|4493.08|4492.48|4492.83|4492.23|140
1644234390000|2022-02-07 11:46:30|4492.83|4492.23|4492.7|4492.1|4492.83|4492.23|4492.7|4492.1|13
1644234400000|2022-02-07 11:46:40|4492.83|4492.23|4493.08|4492.48|4493.08|4492.48|4492.83|4492.23|9
1644234410000|2022-02-07 11:46:50|4492.95|4492.35|4492.95|4492.35|4492.95|4492.35|4492.83|4492.23|48
1644234420000|2022-02-07 11:47:00|4492.83|4492.23|4492.83|4492.23|4493.08|4492.48|4492.83|4492.23|52
1644234430000|2022-02-07 11:47:10|4492.95|4492.35|4492.58|4491.98|4493.08|4492.48|4492.58|4491.98|45
1644234440000|2022-02-07 11:47:20|4492.83|4492.23|4492.58|4491.98|4492.95|4492.35|4492.58|4491.98|15
1644234450000|2022-02-07 11:47:30|4492.7|4492.1|4492.58|4491.98|4492.7|4492.1|4492.33|4491.73|16
1644234460000|2022-02-07 11:47:40|4492.83|4492.23|4492.58|4491.98|4492.83|4492.23|4492.58|4491.98|18
1644234470000|2022-02-07 11:47:50|4492.83|4492.23|4492.58|4491.98|4492.83|4492.23|4492.58|4491.98|13
1644234480000|2022-02-07 11:48:00|4492.45|4491.85|4492.45|4491.85|4492.58|4491.98|4492.33|4491.73|7
1644234490000|2022-02-07 11:48:10|4492.33|4491.73|4492.58|4491.98|4492.58|4491.98|4492.33|4491.73|9
1644234500000|2022-02-07 11:48:20|4492.2|4491.6|4491.58|4490.98|4492.2|4491.6|4491.58|4490.98|74
1644234510000|2022-02-07 11:48:30|4491.83|4491.23|4492.45|4491.85|4492.45|4491.85|4491.83|4491.23|23
1644234520000|2022-02-07 11:48:40|4492.58|4491.98|4492.83|4492.23|4492.83|4492.23|4492.58|4491.98|31
1644234530000|2022-02-07 11:48:50|4493.33|4492.73|4493.83|4493.23|4494.08|4493.48|4493.33|4492.73|128
1644234540000|2022-02-07 11:49:00|4493.7|4493.1|4494.33|4493.73|4494.58|4493.98|4493.7|4493.1|31
1644234550000|2022-02-07 11:49:10|4493.95|4493.35|4494.33|4493.73|4495.08|4494.48|4493.83|4493.23|133
1644234560000|2022-02-07 11:49:20|4494.45|4493.85|4493.83|4493.23|4494.45|4493.85|4493.83|4493.23|23
1644234570000|2022-02-07 11:49:30|4494.08|4493.48|4494.08|4493.48|4494.2|4493.6|4493.95|4493.35|18
1644234580000|2022-02-07 11:49:40|4493.83|4493.23|4493.33|4492.73|4494.08|4493.48|4493.08|4492.48|28
1644234590000|2022-02-07 11:49:50|4493.2|4492.6|4493.33|4492.73|4493.45|4492.85|4493.2|4492.6|4
1644234600000|2022-02-07 11:50:00|4493.58|4492.98|4493.33|4492.73|4493.58|4492.98|4493.33|4492.73|11
1644234610000|2022-02-07 11:50:10|4493.58|4492.98|4493.95|4493.35|4493.95|4493.35|4493.58|4492.98|11
1644234620000|2022-02-07 11:50:20|4494.08|4493.48|4494.2|4493.6|4494.33|4493.73|4493.58|4492.98|34
1644234630000|2022-02-07 11:50:30|4494.33|4493.73|4494.08|4493.48|4494.33|4493.73|4493.83|4493.23|7
1644234640000|2022-02-07 11:50:40|4494.2|4493.6|4494.08|4493.48|4494.33|4493.73|4493.95|4493.35|10
1644234650000|2022-02-07 11:50:50|4494.2|4493.6|4494.08|4493.48|4494.33|4493.73|4494.08|4493.48|1
1644234660000|2022-02-07 11:51:00|4494.33|4493.73|4494.58|4493.98|4495.08|4494.48|4494.33|4493.73|24
1644234670000|2022-02-07 11:51:10|4494.7|4494.1|4494.58|4493.98|4494.83|4494.23|4494.45|4493.85|7
1644234680000|2022-02-07 11:51:20|4494.45|4493.85|4494.7|4494.1|4494.7|4494.1|4494.33|4493.73|8
1644234690000|2022-02-07 11:51:30|4494.58|4493.98|4494.33|4493.73|4494.58|4493.98|4494.33|4493.73|15
1644234700000|2022-02-07 11:51:40|4494.45|4493.85|4494.33|4493.73|4494.45|4493.85|4494.08|4493.48|8
1644234710000|2022-02-07 11:51:50|4494.2|4493.6|4494.08|4493.48|4494.2|4493.6|4493.95|4493.35|2
1644234720000|2022-02-07 11:52:00|4493.95|4493.35|4493.45|4492.85|4494.08|4493.48|4493.45|4492.85|13
1644234730000|2022-02-07 11:52:10|4493.33|4492.73|4492.33|4491.73|4493.33|4492.73|4492.08|4491.48|36
1644234740000|2022-02-07 11:52:20|4492.2|4491.6|4492.58|4491.98|4492.83|4492.23|4492.08|4491.48|48
1644234750000|2022-02-07 11:52:30|4492.45|4491.85|4493.58|4492.98|4493.58|4492.98|4492.33|4491.73|12
1644234760000|2022-02-07 11:52:40|4493.7|4493.1|4493.83|4493.23|4493.83|4493.23|4493.7|4493.1|9
1644234770000|2022-02-07 11:52:50|4493.58|4492.98|4493.58|4492.98|4493.58|4492.98|4493.58|4492.98|11
1644234780000|2022-02-07 11:53:00|4493.45|4492.85|4493.33|4492.73|4493.58|4492.98|4493.33|4492.73|12
1644234790000|2022-02-07 11:53:10|4493.2|4492.6|4493.45|4492.85|4493.58|4492.98|4493.2|4492.6|9
1644234800000|2022-02-07 11:53:20|4493.58|4492.98|4493.58|4492.98|4493.58|4492.98|4493.33|4492.73|5
1644234810000|2022-02-07 11:53:30|4493.7|4493.1|4493.83|4493.23|4493.83|4493.23|4493.7|4493.1|6
1644234820000|2022-02-07 11:53:40|4494.08|4493.48|4494.2|4493.6|4494.33|4493.73|4494.08|4493.48|12
1644234830000|2022-02-07 11:53:50|4494.33|4493.73|4494.33|4493.73|4494.58|4493.98|4494.33|4493.73|14
1644234840000|2022-02-07 11:54:00|4494.2|4493.6|4494.58|4493.98|4494.58|4493.98|4494.08|4493.48|10
1644234850000|2022-02-07 11:54:10|4494.45|4493.85|4494.58|4493.98|4494.58|4493.98|4494.33|4493.73|4
1644234860000|2022-02-07 11:54:20|4494.45|4493.85|4494.08|4493.48|4494.83|4494.23|4493.83|4493.23|15
1644234870000|2022-02-07 11:54:30|4493.95|4493.35|4493.58|4492.98|4493.95|4493.35|4493.33|4492.73|17
1644234880000|2022-02-07 11:54:40|4493.45|4492.85|4493.58|4492.98|4493.95|4493.35|4493.33|4492.73|8
1644234890000|2022-02-07 11:54:50|4493.83|4493.23|4493.83|4493.23|4494.08|4493.48|4493.83|4493.23|10
1644234900000|2022-02-07 11:55:00|4493.58|4492.98|4492.45|4491.85|4493.7|4493.1|4492.33|4491.73|82
1644234910000|2022-02-07 11:55:10|4492.58|4491.98|4492.58|4491.98|4492.58|4491.98|4492.33|4491.73|44
1644234920000|2022-02-07 11:55:20|4492.83|4492.23|4494.08|4493.48|4494.08|4493.48|4492.83|4492.23|21
1644234930000|2022-02-07 11:55:30|4493.95|4493.35|4493.7|4493.1|4494.2|4493.6|4493.58|4492.98|41
1644234940000|2022-02-07 11:55:40|4493.83|4493.23|4493.83|4493.23|4494.08|4493.48|4493.83|4493.23|4
1644234950000|2022-02-07 11:55:50|4493.95|4493.35|4493.83|4493.23|4493.95|4493.35|4493.58|4492.98|11
1644234960000|2022-02-07 11:56:00|4493.33|4492.73|4493.33|4492.73|4493.33|4492.73|4493.08|4492.48|14
1644234970000|2022-02-07 11:56:10|4493.2|4492.6|4492.95|4492.35|4493.33|4492.73|4492.83|4492.23|62
1644234980000|2022-02-07 11:56:20|4492.83|4492.23|4492.83|4492.23|4492.83|4492.23|4492.58|4491.98|9
1644234990000|2022-02-07 11:56:30|4492.7|4492.1|4493.58|4492.98|4493.58|4492.98|4492.58|4491.98|39
1644235000000|2022-02-07 11:56:40|4493.33|4492.73|4493.83|4493.23|4493.83|4493.23|4493.33|4492.73|31
1644235010000|2022-02-07 11:56:50|4494.2|4493.6|4494.58|4493.98|4494.7|4494.1|4494.08|4493.48|47
1644235020000|2022-02-07 11:57:00|4494.45|4493.85|4495.33|4494.73|4495.58|4494.98|4494.45|4493.85|69
1644235030000|2022-02-07 11:57:10|4495.45|4494.85|4495.2|4494.6|4495.58|4494.98|4495.08|4494.48|27
1644235040000|2022-02-07 11:57:20|4495.33|4494.73|4495.08|4494.48|4495.33|4494.73|4495.08|4494.48|12
1644235050000|2022-02-07 11:57:30|4495.2|4494.6|4494.83|4494.23|4495.2|4494.6|4494.58|4493.98|23
1644235060000|2022-02-07 11:57:40|4494.95|4494.35|4495.2|4494.6|4495.2|4494.6|4494.83|4494.23|12
1644235070000|2022-02-07 11:57:50|4495.33|4494.73|4495.33|4494.73|4495.58|4494.98|4495.2|4494.6|22
1644235080000|2022-02-07 11:58:00|4495.08|4494.48|4495.83|4495.23|4496.08|4495.48|4495.08|4494.48|34
1644235090000|2022-02-07 11:58:10|4495.7|4495.1|4495.58|4494.98|4495.83|4495.23|4495.45|4494.85|22
1644235100000|2022-02-07 11:58:20|4495.7|4495.1|4496.08|4495.48|4496.08|4495.48|4495.58|4494.98|10
1644235110000|2022-02-07 11:58:30|4496.7|4496.1|4497.58|4496.98|4497.7|4497.1|4496.7|4496.1|98
1644235120000|2022-02-07 11:58:40|4497.7|4497.1|4497.08|4496.48|4497.83|4497.23|4497.08|4496.48|95
1644235130000|2022-02-07 11:58:50|4496.83|4496.23|4496.95|4496.35|4497.08|4496.48|4496.83|4496.23|14
1644235140000|2022-02-07 11:59:00|4497.08|4496.48|4497.33|4496.73|4497.33|4496.73|4497.08|4496.48|39
1644235150000|2022-02-07 11:59:10|4497.2|4496.6|4496.95|4496.35|4497.2|4496.6|4496.83|4496.23|21
1644235160000|2022-02-07 11:59:20|4496.83|4496.23|4496.7|4496.1|4497.08|4496.48|4496.58|4495.98|7
1644235170000|2022-02-07 11:59:30|4496.83|4496.23|4495.95|4495.35|4496.95|4496.35|4495.83|4495.23|15
1644235180000|2022-02-07 11:59:40|4495.83|4495.23|4495.45|4494.85|4495.83|4495.23|4495.33|4494.73|39
1644235190000|2022-02-07 11:59:50|4495.58|4494.98|4495.2|4494.6|4495.58|4494.98|4495.2|4494.6|88
1644235200000|2022-02-07 12:00:00|4495.83|4495.23|4496.2|4495.6|4496.58|4495.98|4495.83|4495.23|93
1644235210000|2022-02-07 12:00:10|4496.33|4495.73|4496.58|4495.98|4496.7|4496.1|4496.33|4495.73|37
1644235220000|2022-02-07 12:00:20|4496.33|4495.73|4496.33|4495.73|4496.33|4495.73|4496.08|4495.48|12
1644235230000|2022-02-07 12:00:30|4496.2|4495.6|4497.08|4496.48|4497.08|4496.48|4496.08|4495.48|45
1644235240000|2022-02-07 12:00:40|4497.33|4496.73|4497.58|4496.98|4497.58|4496.98|4497.33|4496.73|37
1644235250000|2022-02-07 12:00:50|4497.45|4496.85|4497.58|4496.98|4497.58|4496.98|4497.33|4496.73|19
1644235260000|2022-02-07 12:01:00|4497.45|4496.85|4497.95|4497.35|4498.08|4497.48|4497.45|4496.85|42
1644235270000|2022-02-07 12:01:10|4497.83|4497.23|4498.08|4497.48|4498.08|4497.48|4497.7|4497.1|36
1644235280000|2022-02-07 12:01:20|4497.83|4497.23|4497.33|4496.73|4497.83|4497.23|4497.33|4496.73|64
1644235290000|2022-02-07 12:01:30|4497.08|4496.48|4497.33|4496.73|4497.45|4496.85|4497.08|4496.48|11
1644235300000|2022-02-07 12:01:40|4497.45|4496.85|4497.83|4497.23|4498.08|4497.48|4497.33|4496.73|43
1644235310000|2022-02-07 12:01:50|4497.95|4497.35|4498.08|4497.48|4498.33|4497.73|4497.95|4497.35|15
1644235320000|2022-02-07 12:02:00|4497.83|4497.23|4498.08|4497.48|4498.08|4497.48|4497.58|4496.98|18
1644235330000|2022-02-07 12:02:10|4498.33|4497.73|4498.58|4497.98|4498.83|4498.23|4498.08|4497.48|51
1644235340000|2022-02-07 12:02:20|4498.83|4498.23|4499.08|4498.48|4499.08|4498.48|4498.58|4497.98|66
1644235350000|2022-02-07 12:02:30|4498.95|4498.35|4499.08|4498.48|4499.08|4498.48|4498.83|4498.23|56
1644235360000|2022-02-07 12:02:40|4499.58|4498.98|4499.58|4498.98|4499.83|4499.23|4499.33|4498.73|127
1644235370000|2022-02-07 12:02:50|4499.83|4499.23|4500.2|4499.6|4500.2|4499.6|4499.58|4498.98|187
1644235380000|2022-02-07 12:03:00|4500.33|4499.73|4500.08|4499.48|4500.33|4499.73|4499.83|4499.23|157
1644235390000|2022-02-07 12:03:10|4499.58|4498.98|4498.83|4498.23|4499.58|4498.98|4498.58|4497.98|57
1644235400000|2022-02-07 12:03:20|4498.95|4498.35|4499.33|4498.73|4499.33|4498.73|4498.83|4498.23|21
1644235410000|2022-02-07 12:03:30|4499.83|4499.23|4500.08|4499.48|4500.33|4499.73|4499.83|4499.23|155
1644235420000|2022-02-07 12:03:40|4499.83|4499.23|4498.95|4498.35|4499.83|4499.23|4498.95|4498.35|49
1644235430000|2022-02-07 12:03:50|4498.83|4498.23|4498.83|4498.23|4499.08|4498.48|4498.83|4498.23|23
1644235440000|2022-02-07 12:04:00|4499.08|4498.48|4499.33|4498.73|4499.33|4498.73|4498.83|4498.23|15
1644235450000|2022-02-07 12:04:10|4499.08|4498.48|4499.58|4498.98|4499.83|4499.23|4499.08|4498.48|25
1644235460000|2022-02-07 12:04:20|4499.33|4498.73|4499.33|4498.73|4499.58|4498.98|4499.08|4498.48|33
1644235470000|2022-02-07 12:04:30|4499.45|4498.85|4499.95|4499.35|4500.08|4499.48|4499.45|4498.85|37
1644235480000|2022-02-07 12:04:40|4500.08|4499.48|4500.83|4500.23|4500.83|4500.23|4499.95|4499.35|84
1644235490000|2022-02-07 12:04:50|4500.58|4499.98|4500.58|4499.98|4500.58|4499.98|4500.33|4499.73|91
1644235500000|2022-02-07 12:05:00|4500.33|4499.73|4500.33|4499.73|4500.45|4499.85|4500.08|4499.48|44
1644235510000|2022-02-07 12:05:10|4500.58|4499.98|4501.08|4500.48|4501.08|4500.48|4500.45|4499.85|82
1644235520000|2022-02-07 12:05:20|4501.33|4500.73|4501.33|4500.73|4501.33|4500.73|4501.33|4500.73|19
1644235530000|2022-02-07 12:05:30|4501.83|4501.23|4501.58|4500.98|4501.83|4501.23|4501.58|4500.98|147
1644235540000|2022-02-07 12:05:40|4501.83|4501.23|4502.08|4501.48|4502.2|4501.6|4501.7|4501.1|111
1644235550000|2022-02-07 12:05:50|4501.95|4501.35|4502.08|4501.48|4502.33|4501.73|4501.7|4501.1|34
1644235560000|2022-02-07 12:06:00|4501.95|4501.35|4501.83|4501.23|4501.95|4501.35|4501.58|4500.98|45
1644235570000|2022-02-07 12:06:10|4502.08|4501.48|4502.33|4501.73|4502.33|4501.73|4502.08|4501.48|59
1644235580000|2022-02-07 12:06:20|4502.2|4501.6|4502.33|4501.73|4502.33|4501.73|4502.08|4501.48|16
1644235590000|2022-02-07 12:06:30|4502.58|4501.98|4502.08|4501.48|4502.83|4502.23|4502.08|4501.48|137
1644235600000|2022-02-07 12:06:40|4502.33|4501.73|4501.95|4501.35|4502.33|4501.73|4501.83|4501.23|58
1644235610000|2022-02-07 12:06:50|4501.83|4501.23|4502.2|4501.6|4502.2|4501.6|4501.83|4501.23|45
1644235620000|2022-02-07 12:07:00|4502.08|4501.48|4501.95|4501.35|4502.33|4501.73|4501.83|4501.23|75
1644235630000|2022-02-07 12:07:10|4501.83|4501.23|4502.08|4501.48|4502.08|4501.48|4501.83|4501.23|18
1644235640000|2022-02-07 12:07:20|4501.7|4501.1|4501.58|4500.98|4501.83|4501.23|4501.58|4500.98|32
1644235650000|2022-02-07 12:07:30|4502.08|4501.48|4502.33|4501.73|4502.33|4501.73|4501.83|4501.23|35
1644235660000|2022-02-07 12:07:40|4502.08|4501.48|4501.95|4501.35|4502.2|4501.6|4501.95|4501.35|40
1644235670000|2022-02-07 12:07:50|4501.83|4501.23|4502.08|4501.48|4502.2|4501.6|4501.83|4501.23|32
1644235680000|2022-02-07 12:08:00|4502.58|4501.98|4502.08|4501.48|4502.58|4501.98|4502.08|4501.48|40
1644235690000|2022-02-07 12:08:10|4501.83|4501.23|4501.95|4501.35|4502.08|4501.48|4501.7|4501.1|26
1644235700000|2022-02-07 12:08:20|4502.08|4501.48|4501.83|4501.23|4502.08|4501.48|4501.83|4501.23|3
1644235710000|2022-02-07 12:08:30|4502.08|4501.48|4501.95|4501.35|4502.08|4501.48|4501.83|4501.23|20
1644235720000|2022-02-07 12:08:40|4502.08|4501.48|4501.58|4500.98|4502.08|4501.48|4501.58|4500.98|6
1644235730000|2022-02-07 12:08:50|4501.45|4500.85|4501.83|4501.23|4502.08|4501.48|4501.45|4500.85|31
1644235740000|2022-02-07 12:09:00|4502.08|4501.48|4501.7|4501.1|4502.08|4501.48|4501.58|4500.98|34
1644235750000|2022-02-07 12:09:10|4501.58|4500.98|4501.83|4501.23|4501.83|4501.23|4501.58|4500.98|11
1644235760000|2022-02-07 12:09:20|4501.95|4501.35|4501.58|4500.98|4501.95|4501.35|4501.58|4500.98|39
1644235770000|2022-02-07 12:09:30|4501.83|4501.23|4502.33|4501.73|4502.33|4501.73|4501.83|4501.23|29
1644235780000|2022-02-07 12:09:40|4502.2|4501.6|4501.95|4501.35|4502.33|4501.73|4501.83|4501.23|48
1644235790000|2022-02-07 12:09:50|4502.2|4501.6|4502.08|4501.48|4502.33|4501.73|4502.08|4501.48|16
1644235800000|2022-02-07 12:10:00|4501.83|4501.23|4502.08|4501.48|4502.08|4501.48|4501.83|4501.23|28
1644235810000|2022-02-07 12:10:10|4502.33|4501.73|4502.33|4501.73|4502.58|4501.98|4502.33|4501.73|60
1644235820000|2022-02-07 12:10:20|4502.08|4501.48|4502.58|4501.98|4502.83|4502.23|4502.08|4501.48|28
1644235830000|2022-02-07 12:10:30|4502.33|4501.73|4503.08|4502.48|4503.08|4502.48|4502.33|4501.73|26
1644235840000|2022-02-07 12:10:40|4503.2|4502.6|4504.33|4503.73|4504.45|4503.85|4503.2|4502.6|306
1644235850000|2022-02-07 12:10:50|4504.58|4503.98|4504.58|4503.98|4504.58|4503.98|4504.58|4503.98|87
1644235860000|2022-02-07 12:11:00|4504.45|4503.85|4504.7|4504.1|4504.7|4504.1|4503.95|4503.35|224
1644235870000|2022-02-07 12:11:10|4504.83|4504.23|4504.83|4504.23|4504.83|4504.23|4504.58|4503.98|25
1644235880000|2022-02-07 12:11:20|4504.58|4503.98|4504.83|4504.23|4504.83|4504.23|4504.58|4503.98|30
1644235890000|2022-02-07 12:11:30|4504.7|4504.1|4504.58|4503.98|4504.83|4504.23|4504.58|4503.98|18
1644235900000|2022-02-07 12:11:40|4504.83|4504.23|4504.58|4503.98|4504.83|4504.23|4504.58|4503.98|36
1644235910000|2022-02-07 12:11:50|4504.45|4503.85|4505.08|4504.48|4505.08|4504.48|4504.45|4503.85|64
1644235920000|2022-02-07 12:12:00|4504.83|4504.23|4505.58|4504.98|4505.58|4504.98|4504.83|4504.23|87
1644235930000|2022-02-07 12:12:10|4505.83|4505.23|4506.08|4505.48|4506.33|4505.73|4505.83|4505.23|112
1644235940000|2022-02-07 12:12:20|4505.95|4505.35|4506.33|4505.73|4506.33|4505.73|4505.83|4505.23|76
1644235950000|2022-02-07 12:12:30|4506.2|4505.6|4506.58|4505.98|4506.83|4506.23|4506.08|4505.48|111
1644235960000|2022-02-07 12:12:40|4506.33|4505.73|4505.33|4504.73|4506.33|4505.73|4505.33|4504.73|81
1644235970000|2022-02-07 12:12:50|4505.58|4504.98|4506.08|4505.48|4506.08|4505.48|4505.45|4504.85|36
1644235980000|2022-02-07 12:13:00|4505.83|4505.23|4506.08|4505.48|4506.08|4505.48|4505.83|4505.23|26
1644235990000|2022-02-07 12:13:10|4505.83|4505.23|4505.58|4504.98|4505.83|4505.23|4505.33|4504.73|40
1644236000000|2022-02-07 12:13:20|4505.33|4504.73|4505.58|4504.98|4505.58|4504.98|4505.33|4504.73|33
1644236010000|2022-02-07 12:13:30|4506.08|4505.48|4506.08|4505.48|4506.33|4505.73|4506.08|4505.48|34
1644236020000|2022-02-07 12:13:40|4505.83|4505.23|4506.08|4505.48|4506.08|4505.48|4505.83|4505.23|41
1644236030000|2022-02-07 12:13:50|4505.83|4505.23|4505.95|4505.35|4506.08|4505.48|4505.83|4505.23|67
1644236040000|2022-02-07 12:14:00|4505.58|4504.98|4505.58|4504.98|4505.83|4505.23|4505.58|4504.98|55
1644236050000|2022-02-07 12:14:10|4505.33|4504.73|4505.08|4504.48|4505.33|4504.73|4504.83|4504.23|53
1644236060000|2022-02-07 12:14:20|4505.33|4504.73|4505.08|4504.48|4505.33|4504.73|4505.08|4504.48|18
1644236070000|2022-02-07 12:14:30|||||||||20
1644236080000|2022-02-07 12:14:40|4505.33|4504.73|4506.08|4505.48|4506.08|4505.48|4505.08|4504.48|100
1644236090000|2022-02-07 12:14:50|4506.33|4505.73|4506.08|4505.48|4506.33|4505.73|4506.08|4505.48|56
1644236100000|2022-02-07 12:15:00|4506.33|4505.73|4506.58|4505.98|4506.83|4506.23|4506.33|4505.73|51
1644236110000|2022-02-07 12:15:10|4506.7|4506.1|4507.08|4506.48|4507.08|4506.48|4506.7|4506.1|50
1644236120000|2022-02-07 12:15:20|4506.83|4506.23|4507.08|4506.48|4507.33|4506.73|4506.83|4506.23|55
1644236130000|2022-02-07 12:15:30|4507.2|4506.6|4507.33|4506.73|4507.83|4507.23|4507.08|4506.48|180
1644236140000|2022-02-07 12:15:40|4507.58|4506.98|4507.58|4506.98|4507.58|4506.98|4507.33|4506.73|41
1644236150000|2022-02-07 12:15:50|4507.83|4507.23|4507.33|4506.73|4507.83|4507.23|4507.33|4506.73|46
1644236160000|2022-02-07 12:16:00|4507.58|4506.98|4507.33|4506.73|4507.83|4507.23|4507.33|4506.73|64
1644236170000|2022-02-07 12:16:10|4507.08|4506.48|4507.58|4506.98|4507.58|4506.98|4507.08|4506.48|50
1644236180000|2022-02-07 12:16:20|4507.7|4507.1|4509.08|4508.48|4509.08|4508.48|4507.58|4506.98|329
1644236190000|2022-02-07 12:16:30|4509.33|4508.73|4508.83|4508.23|4509.33|4508.73|4508.83|4508.23|49
1644236200000|2022-02-07 12:16:40|4508.58|4507.98|4508.33|4507.73|4508.58|4507.98|4508.08|4507.48|74
1644236210000|2022-02-07 12:16:50|4508.2|4507.6|4508.08|4507.48|4508.45|4507.85|4508.08|4507.48|39
1644236220000|2022-02-07 12:17:00|4508.2|4507.6|4508.08|4507.48|4508.58|4507.98|4507.95|4507.35|20
1644236230000|2022-02-07 12:17:10|4507.83|4507.23|4507.95|4507.35|4508.08|4507.48|4507.7|4507.1|28
1644236240000|2022-02-07 12:17:20|4508.08|4507.48|4507.7|4507.1|4508.33|4507.73|4507.58|4506.98|66
1644236250000|2022-02-07 12:17:30|4507.83|4507.23|4507.83|4507.23|4507.83|4507.23|4507.58|4506.98|7
1644236260000|2022-02-07 12:17:40|4508.33|4507.73|4508.08|4507.48|4508.33|4507.73|4508.08|4507.48|33
1644236270000|2022-02-07 12:17:50|4508.2|4507.6|4508.33|4507.73|4508.33|4507.73|4508.08|4507.48|10
1644236280000|2022-02-07 12:18:00|4508.08|4507.48|4508.83|4508.23|4508.83|4508.23|4508.08|4507.48|45
1644236290000|2022-02-07 12:18:10|4509.08|4508.48|4508.7|4508.1|4509.08|4508.48|4508.58|4507.98|44
1644236300000|2022-02-07 12:18:20|4508.58|4507.98|4508.58|4507.98|4508.58|4507.98|4508.08|4507.48|25
1644236310000|2022-02-07 12:18:30|4508.45|4507.85|4508.08|4507.48|4508.58|4507.98|4507.83|4507.23|17
1644236320000|2022-02-07 12:18:40|4507.95|4507.35|4507.83|4507.23|4508.08|4507.48|4507.83|4507.23|16
1644236330000|2022-02-07 12:18:50|4507.7|4507.1|4507.08|4506.48|4507.83|4507.23|4507.08|4506.48|75
1644236340000|2022-02-07 12:19:00|4506.95|4506.35|4507.08|4506.48|4507.08|4506.48|4506.83|4506.23|65
1644236350000|2022-02-07 12:19:10|4506.95|4506.35|4506.33|4505.73|4506.95|4506.35|4506.33|4505.73|69
1644236360000|2022-02-07 12:19:20|4506.58|4505.98|4506.33|4505.73|4506.58|4505.98|4506.08|4505.48|106
1644236370000|2022-02-07 12:19:30|4506.08|4505.48|4506.08|4505.48|4506.08|4505.48|4505.83|4505.23|25
1644236380000|2022-02-07 12:19:40|4505.83|4505.23|4506.08|4505.48|4506.08|4505.48|4505.83|4505.23|28
1644236390000|2022-02-07 12:19:50|4505.95|4505.35|4505.83|4505.23|4506.08|4505.48|4505.58|4504.98|27
1644236400000|2022-02-07 12:20:00|4505.58|4504.98|4506.08|4505.48|4506.08|4505.48|4505.58|4504.98|45
1644236410000|2022-02-07 12:20:10|4505.83|4505.23|4505.58|4504.98|4506.08|4505.48|4505.58|4504.98|41
1644236420000|2022-02-07 12:20:20|4505.08|4504.48|4505.2|4504.6|4505.33|4504.73|4504.83|4504.23|150
1644236430000|2022-02-07 12:20:30|4505.08|4504.48|4505.58|4504.98|4505.83|4505.23|4505.08|4504.48|36
1644236440000|2022-02-07 12:20:40|4505.83|4505.23|4505.58|4504.98|4506.08|4505.48|4505.58|4504.98|41
1644236450000|2022-02-07 12:20:50|4505.83|4505.23|4505.58|4504.98|4505.83|4505.23|4505.58|4504.98|27
1644236460000|2022-02-07 12:21:00|4505.83|4505.23|4505.58|4504.98|4506.08|4505.48|4505.58|4504.98|56
1644236470000|2022-02-07 12:21:10|4505.7|4505.1|4505.33|4504.73|4505.7|4505.1|4505.2|4504.6|27
1644236480000|2022-02-07 12:21:20|4505.45|4504.85|4505.58|4504.98|4505.58|4504.98|4505.33|4504.73|18
1644236490000|2022-02-07 12:21:30|4505.45|4504.85|4505.58|4504.98|4505.58|4504.98|4505.2|4504.6|7
1644236500000|2022-02-07 12:21:40|4505.33|4504.73|4505.58|4504.98|4505.83|4505.23|4505.33|4504.73|116
1644236510000|2022-02-07 12:21:50|4505.83|4505.23|4505.58|4504.98|4505.83|4505.23|4505.58|4504.98|10
1644236520000|2022-02-07 12:22:00|4505.33|4504.73|4504.58|4503.98|4505.33|4504.73|4504.58|4503.98|66
1644236530000|2022-02-07 12:22:10|4504.45|4503.85|4504.33|4503.73|4504.45|4503.85|4504.33|4503.73|54
1644236540000|2022-02-07 12:22:20|4504.2|4503.6|4504.58|4503.98|4504.83|4504.23|4504.08|4503.48|62
1644236550000|2022-02-07 12:22:30|4504.83|4504.23|4504.2|4503.6|4504.83|4504.23|4504.08|4503.48|58
1644236560000|2022-02-07 12:22:40|4504.33|4503.73|4504.2|4503.6|4504.33|4503.73|4504.08|4503.48|16
1644236570000|2022-02-07 12:22:50|4504.08|4503.48|4504.08|4503.48|4504.2|4503.6|4504.08|4503.48|7
1644236580000|2022-02-07 12:23:00|4504.2|4503.6|4504.08|4503.48|4504.33|4503.73|4503.95|4503.35|24
1644236590000|2022-02-07 12:23:10|4504.2|4503.6|4504.08|4503.48|4504.33|4503.73|4504.08|4503.48|43
1644236600000|2022-02-07 12:23:20|4504.33|4503.73|4504.08|4503.48|4504.33|4503.73|4503.58|4502.98|161
1644236610000|2022-02-07 12:23:30|4503.95|4503.35|4504.08|4503.48|4504.33|4503.73|4503.95|4503.35|68
1644236620000|2022-02-07 12:23:40|4503.83|4503.23|4504.08|4503.48|4504.2|4503.6|4503.83|4503.23|28
1644236630000|2022-02-07 12:23:50|4503.95|4503.35|4504.08|4503.48|4504.08|4503.48|4503.83|4503.23|27
1644236640000|2022-02-07 12:24:00|4504.33|4503.73|4504.33|4503.73|4504.33|4503.73|4503.95|4503.35|27
1644236650000|2022-02-07 12:24:10|4504.08|4503.48|4503.95|4503.35|4504.2|4503.6|4503.83|4503.23|24
1644236660000|2022-02-07 12:24:20|4503.83|4503.23|4503.83|4503.23|4503.83|4503.23|4503.83|4503.23|3
1644236670000|2022-02-07 12:24:30|4503.33|4502.73|4503.45|4502.85|4503.58|4502.98|4503.33|4502.73|38
1644236680000|2022-02-07 12:24:40|4503.33|4502.73|4503.58|4502.98|4503.58|4502.98|4503.2|4502.6|63
1644236690000|2022-02-07 12:24:50|4503.45|4502.85|4503.58|4502.98|4503.58|4502.98|4503.45|4502.85|13
1644236700000|2022-02-07 12:25:00|4503.45|4502.85|4503.08|4502.48|4503.58|4502.98|4503.08|4502.48|16
1644236710000|2022-02-07 12:25:10|4503.33|4502.73|4503.33|4502.73|4503.58|4502.98|4503.33|4502.73|17
1644236720000|2022-02-07 12:25:20|4503.58|4502.98|4503.45|4502.85|4503.58|4502.98|4503.33|4502.73|26
1644236730000|2022-02-07 12:25:30|4503.33|4502.73|4502.58|4501.98|4503.33|4502.73|4502.58|4501.98|44
1644236740000|2022-02-07 12:25:40|4502.33|4501.73|4502.2|4501.6|4502.45|4501.85|4502.2|4501.6|89
1644236750000|2022-02-07 12:25:50|4502.33|4501.73|4502.33|4501.73|4502.58|4501.98|4502.33|4501.73|32
1644236760000|2022-02-07 12:26:00|4502.58|4501.98|4501.95|4501.35|4502.58|4501.98|4501.83|4501.23|38
1644236770000|2022-02-07 12:26:10|4502.08|4501.48|4502.08|4501.48|4502.2|4501.6|4501.83|4501.23|17
1644236780000|2022-02-07 12:26:20|4502.2|4501.6|4502.08|4501.48|4502.58|4501.98|4502.08|4501.48|23
1644236790000|2022-02-07 12:26:30|4501.83|4501.23|4502.08|4501.48|4502.08|4501.48|4501.83|4501.23|20
1644236800000|2022-02-07 12:26:40|4501.95|4501.35|4502.08|4501.48|4502.08|4501.48|4501.83|4501.23|8
1644236810000|2022-02-07 12:26:50|||||||||13
1644236820000|2022-02-07 12:27:00|4502.2|4501.6|4502.08|4501.48|4502.33|4501.73|4502.08|4501.48|24
1644236830000|2022-02-07 12:27:10|4502.33|4501.73|4502.58|4501.98|4502.58|4501.98|4502.33|4501.73|112
1644236840000|2022-02-07 12:27:20|4502.45|4501.85|4502.08|4501.48|4502.45|4501.85|4502.08|4501.48|12
1644236850000|2022-02-07 12:27:30|4501.83|4501.23|4501.95|4501.35|4502.08|4501.48|4501.58|4500.98|71
1644236860000|2022-02-07 12:27:40|4502.08|4501.48|4501.83|4501.23|4502.08|4501.48|4501.83|4501.23|10
1644236870000|2022-02-07 12:27:50|4501.95|4501.35|4501.7|4501.1|4502.08|4501.48|4501.7|4501.1|13
1644236880000|2022-02-07 12:28:00|4501.83|4501.23|4501.58|4500.98|4501.83|4501.23|4501.33|4500.73|21
1644236890000|2022-02-07 12:28:10|4501.45|4500.85|4501.83|4501.23|4501.83|4501.23|4501.45|4500.85|11
1644236900000|2022-02-07 12:28:20|4501.7|4501.1|4501.58|4500.98|4501.7|4501.1|4501.08|4500.48|60
1644236910000|2022-02-07 12:28:30|4501.45|4500.85|4502.08|4501.48|4502.08|4501.48|4501.45|4500.85|70
1644236920000|2022-02-07 12:28:40|4501.83|4501.23|4501.95|4501.35|4501.95|4501.35|4501.83|4501.23|8
1644236930000|2022-02-07 12:28:50|4501.83|4501.23|4502.08|4501.48|4502.33|4501.73|4501.83|4501.23|30
1644236940000|2022-02-07 12:29:00|4502.33|4501.73|4502.58|4501.98|4502.58|4501.98|4502.33|4501.73|93
1644236950000|2022-02-07 12:29:10|4502.7|4502.1|4502.7|4502.1|4503.08|4502.48|4502.58|4501.98|88
1644236960000|2022-02-07 12:29:20|4502.83|4502.23|4502.83|4502.23|4502.83|4502.23|4502.7|4502.1|8
1644236970000|2022-02-07 12:29:30|4503.08|4502.48|4502.83|4502.23|4503.08|4502.48|4502.83|4502.23|21
1644236980000|2022-02-07 12:29:40|4503.08|4502.48|4503.2|4502.6|4503.33|4502.73|4503.08|4502.48|51
1644236990000|2022-02-07 12:29:50|4503.08|4502.48|4503.08|4502.48|4503.2|4502.6|4503.08|4502.48|10
1644237000000|2022-02-07 12:30:00|4503.2|4502.6|4502.58|4501.98|4503.33|4502.73|4502.58|4501.98|52
1644237010000|2022-02-07 12:30:10|4502.7|4502.1|4503.58|4502.98|4503.58|4502.98|4502.7|4502.1|72
1644237020000|2022-02-07 12:30:20|4503.7|4503.1|4504.08|4503.48|4504.33|4503.73|4503.7|4503.1|89
1644237030000|2022-02-07 12:30:30|4504.2|4503.6|4504.08|4503.48|4504.2|4503.6|4504.08|4503.48|19
1644237040000|2022-02-07 12:30:40|4503.83|4503.23|4503.83|4503.23|4504.08|4503.48|4503.83|4503.23|26
1644237050000|2022-02-07 12:30:50|4503.95|4503.35|4504.08|4503.48|4504.08|4503.48|4503.83|4503.23|13
1644237060000|2022-02-07 12:31:00|4504.33|4503.73|4503.58|4502.98|4504.7|4504.1|4503.58|4502.98|78
1644237070000|2022-02-07 12:31:10|4503.33|4502.73|4503.83|4503.23|4503.83|4503.23|4503.33|4502.73|22
1644237080000|2022-02-07 12:31:20|4503.7|4503.1|4504.08|4503.48|4504.08|4503.48|4503.58|4502.98|74
1644237090000|2022-02-07 12:31:30|4503.95|4503.35|4504.08|4503.48|4504.08|4503.48|4503.83|4503.23|19
1644237100000|2022-02-07 12:31:40|4503.95|4503.35|4503.83|4503.23|4504.08|4503.48|4503.7|4503.1|4
1644237110000|2022-02-07 12:31:50|4504.2|4503.6|4504.33|4503.73|4504.33|4503.73|4504.08|4503.48|34
1644237120000|2022-02-07 12:32:00|4504.45|4503.85|4504.33|4503.73|4504.58|4503.98|4504.2|4503.6|40
1644237130000|2022-02-07 12:32:10|4504.08|4503.48|4504.08|4503.48|4504.2|4503.6|4504.08|4503.48|38
1644237140000|2022-02-07 12:32:20|4504.33|4503.73|4505.08|4504.48|4505.33|4504.73|4504.33|4503.73|68
1644237150000|2022-02-07 12:32:30|4504.83|4504.23|4504.58|4503.98|4505.08|4504.48|4504.58|4503.98|65
1644237160000|2022-02-07 12:32:40|4504.45|4503.85|4504.33|4503.73|4504.45|4503.85|4504.08|4503.48|28
1644237170000|2022-02-07 12:32:50|4504.58|4503.98|4504.33|4503.73|4504.58|4503.98|4504.33|4503.73|10
1644237180000|2022-02-07 12:33:00|4504.58|4503.98|4504.08|4503.48|4504.58|4503.98|4504.08|4503.48|20
1644237190000|2022-02-07 12:33:10|4503.83|4503.23|4503.33|4502.73|4503.83|4503.23|4503.08|4502.48|42
1644237200000|2022-02-07 12:33:20|4503.58|4502.98|4503.83|4503.23|4503.83|4503.23|4503.33|4502.73|28
1644237210000|2022-02-07 12:33:30|4503.95|4503.35|4504.08|4503.48|4504.08|4503.48|4503.83|4503.23|18
1644237220000|2022-02-07 12:33:40|4503.95|4503.35|4504.08|4503.48|4504.08|4503.48|4503.83|4503.23|8
1644237230000|2022-02-07 12:33:50|4503.95|4503.35|4504.08|4503.48|4504.2|4503.6|4503.95|4503.35|8
1644237240000|2022-02-07 12:34:00|4503.95|4503.35|4503.95|4503.35|4504.33|4503.73|4503.83|4503.23|60
1644237250000|2022-02-07 12:34:10|4503.83|4503.23|4503.33|4502.73|4503.95|4503.35|4503.33|4502.73|43
1644237260000|2022-02-07 12:34:20|||||||||8
1644237270000|2022-02-07 12:34:30|||||||||15
1644237280000|2022-02-07 12:34:40|4503.08|4502.48|4503.33|4502.73|4503.33|4502.73|4503.08|4502.48|17
1644237290000|2022-02-07 12:34:50|4503.58|4502.98|4503.45|4502.85|4503.58|4502.98|4503.45|4502.85|26
1644237300000|2022-02-07 12:35:00|4503.58|4502.98|4503.33|4502.73|4503.58|4502.98|4503.2|4502.6|38
1644237310000|2022-02-07 12:35:10|4503.2|4502.6|4503.33|4502.73|4503.45|4502.85|4503.2|4502.6|17
1644237320000|2022-02-07 12:35:20|4503.45|4502.85|4503.33|4502.73|4503.83|4503.23|4503.33|4502.73|33
1644237330000|2022-02-07 12:35:30|4503.58|4502.98|4503.83|4503.23|4503.83|4503.23|4503.58|4502.98|18
1644237340000|2022-02-07 12:35:40|4504.08|4503.48|4504.08|4503.48|4504.33|4503.73|4503.83|4503.23|90
1644237350000|2022-02-07 12:35:50|4504.33|4503.73|4504.33|4503.73|4504.33|4503.73|4504.08|4503.48|14
1644237360000|2022-02-07 12:36:00|4504.2|4503.6|4504.33|4503.73|4504.33|4503.73|4504.08|4503.48|9
1644237370000|2022-02-07 12:36:10|4504.08|4503.48|4503.83|4503.23|4504.08|4503.48|4503.83|4503.23|28
1644237380000|2022-02-07 12:36:20|4503.95|4503.35|4504.08|4503.48|4504.08|4503.48|4503.83|4503.23|45
1644237390000|2022-02-07 12:36:30|||||||||1
1644237400000|2022-02-07 12:36:40|4503.83|4503.23|4503.58|4502.98|4503.83|4503.23|4503.08|4502.48|44
1644237410000|2022-02-07 12:36:50|4503.45|4502.85|4503.33|4502.73|4503.45|4502.85|4503.33|4502.73|2
1644237420000|2022-02-07 12:37:00|4503.58|4502.98|4503.45|4502.85|4503.58|4502.98|4503.33|4502.73|14
1644237430000|2022-02-07 12:37:10|4503.33|4502.73|4503.58|4502.98|4503.58|4502.98|4503.33|4502.73|6
1644237440000|2022-02-07 12:37:20|4503.33|4502.73|4503.33|4502.73|4503.33|4502.73|4503.33|4502.73|16
1644237450000|2022-02-07 12:37:30|4503.08|4502.48|4504.08|4503.48|4504.08|4503.48|4503.08|4502.48|17
1644237460000|2022-02-07 12:37:40|4504.33|4503.73|4504.45|4503.85|4504.83|4504.23|4504.33|4503.73|54
1644237470000|2022-02-07 12:37:50|4504.33|4503.73|4504.58|4503.98|4504.58|4503.98|4504.33|4503.73|6
1644237480000|2022-02-07 12:38:00|4504.45|4503.85|4504.33|4503.73|4504.58|4503.98|4504.33|4503.73|11
1644237490000|2022-02-07 12:38:10|4504.2|4503.6|4504.33|4503.73|4504.33|4503.73|4504.2|4503.6|1
1644237500000|2022-02-07 12:38:20|4504.2|4503.6|4504.2|4503.6|4504.2|4503.6|4504.2|4503.6|2
1644237510000|2022-02-07 12:38:30|4504.08|4503.48|4504.08|4503.48|4504.33|4503.73|4504.08|4503.48|9
1644237520000|2022-02-07 12:38:40|4503.83|4503.23|4503.45|4502.85|4503.83|4503.23|4503.33|4502.73|65
1644237530000|2022-02-07 12:38:50|4503.33|4502.73|4503.33|4502.73|4503.83|4503.23|4503.2|4502.6|34
1644237540000|2022-02-07 12:39:00|4503.58|4502.98|4503.08|4502.48|4503.58|4502.98|4502.95|4502.35|24
1644237550000|2022-02-07 12:39:10|4503.33|4502.73|4502.83|4502.23|4503.33|4502.73|4502.83|4502.23|25
1644237560000|2022-02-07 12:39:20|4502.95|4502.35|4503.33|4502.73|4503.33|4502.73|4502.95|4502.35|61
1644237570000|2022-02-07 12:39:30|4503.2|4502.6|4503.08|4502.48|4503.33|4502.73|4503.08|4502.48|36
1644237580000|2022-02-07 12:39:40|4503.33|4502.73|4503.33|4502.73|4503.33|4502.73|4503.33|4502.73|2
1644237590000|2022-02-07 12:39:50|4503.58|4502.98|4504.08|4503.48|4504.08|4503.48|4503.58|4502.98|15
1644237600000|2022-02-07 12:40:00|4504.33|4503.73|4503.83|4503.23|4504.33|4503.73|4503.7|4503.1|21
1644237610000|2022-02-07 12:40:10|4503.7|4503.1|4503.83|4503.23|4503.83|4503.23|4503.7|4503.1|12
1644237620000|2022-02-07 12:40:20|4504.08|4503.48|4504.58|4503.98|4504.58|4503.98|4504.08|4503.48|23
1644237630000|2022-02-07 12:40:30|4504.7|4504.1|4504.83|4504.23|4504.83|4504.23|4504.7|4504.1|2
1644237640000|2022-02-07 12:40:40|4505.08|4504.48|4504.95|4504.35|4505.08|4504.48|4504.83|4504.23|63
1644237650000|2022-02-07 12:40:50|4505.08|4504.48|4505.33|4504.73|4505.45|4504.85|4505.08|4504.48|22
1644237660000|2022-02-07 12:41:00|4505.08|4504.48|4504.58|4503.98|4505.08|4504.48|4504.58|4503.98|7
1644237670000|2022-02-07 12:41:10|4504.7|4504.1|4504.45|4503.85|4504.83|4504.23|4504.33|4503.73|12
1644237680000|2022-02-07 12:41:20|4504.58|4503.98|4504.33|4503.73|4504.58|4503.98|4504.33|4503.73|11
1644237690000|2022-02-07 12:41:30|4504.08|4503.48|4504.08|4503.48|4504.08|4503.48|4504.08|4503.48|12
1644237700000|2022-02-07 12:41:40|4503.95|4503.35|4504.08|4503.48|4504.08|4503.48|4503.95|4503.35|21
1644237710000|2022-02-07 12:41:50|4503.95|4503.35|4505.08|4504.48|4505.33|4504.73|4503.95|4503.35|54
1644237720000|2022-02-07 12:42:00|4505.2|4504.6|4504.83|4504.23|4505.2|4504.6|4504.83|4504.23|22
1644237730000|2022-02-07 12:42:10|4504.7|4504.1|4504.45|4503.85|4504.7|4504.1|4504.45|4503.85|11
1644237740000|2022-02-07 12:42:20|4504.58|4503.98|4504.2|4503.6|4504.58|4503.98|4504.08|4503.48|19
1644237750000|2022-02-07 12:42:30|4504.08|4503.48|4504.08|4503.48|4504.33|4503.73|4504.08|4503.48|8
1644237760000|2022-02-07 12:42:40|4504.2|4503.6|4504.08|4503.48|4504.33|4503.73|4504.08|4503.48|13
1644237770000|2022-02-07 12:42:50|4504.2|4503.6|4503.95|4503.35|4504.33|4503.73|4503.83|4503.23|49
1644237780000|2022-02-07 12:43:00|4504.08|4503.48|4504.7|4504.1|4504.7|4504.1|4504.08|4503.48|14
1644237790000|2022-02-07 12:43:10|4504.83|4504.23|4505.08|4504.48|4505.33|4504.73|4504.58|4503.98|34
1644237800000|2022-02-07 12:43:20|4504.95|4504.35|4504.83|4504.23|4505.08|4504.48|4504.83|4504.23|3
1644237810000|2022-02-07 12:43:30|4504.95|4504.35|4505.33|4504.73|4505.33|4504.73|4504.95|4504.35|7
1644237820000|2022-02-07 12:43:40|4505.2|4504.6|4505.2|4504.6|4505.33|4504.73|4505.08|4504.48|13
1644237830000|2022-02-07 12:43:50|4505.08|4504.48|4504.83|4504.23|4505.2|4504.6|4504.83|4504.23|7
1644237840000|2022-02-07 12:44:00|4505.08|4504.48|4504.83|4504.23|4505.08|4504.48|4504.83|4504.23|19
1644237850000|2022-02-07 12:44:10|4504.7|4504.1|4504.58|4503.98|4504.7|4504.1|4504.58|4503.98|5
1644237860000|2022-02-07 12:44:20|4504.7|4504.1|4504.7|4504.1|4504.83|4504.23|4504.58|4503.98|6
1644237870000|2022-02-07 12:44:30|4504.83|4504.23|4504.83|4504.23|4504.83|4504.23|4504.83|4504.23|4
1644237880000|2022-02-07 12:44:40|4504.95|4504.35|4504.95|4504.35|4505.08|4504.48|4504.83|4504.23|5
1644237890000|2022-02-07 12:44:50|4505.08|4504.48|4505.2|4504.6|4505.2|4504.6|4504.95|4504.35|21
1644237900000|2022-02-07 12:45:00|4505.08|4504.48|4504.58|4503.98|4505.08|4504.48|4504.33|4503.73|18
1644237910000|2022-02-07 12:45:10|4504.33|4503.73|4504.33|4503.73|4504.45|4503.85|4504.08|4503.48|37
1644237920000|2022-02-07 12:45:20|4504.08|4503.48|4504.58|4503.98|4504.58|4503.98|4504.08|4503.48|17
1644237930000|2022-02-07 12:45:30|4504.83|4504.23|4505.58|4504.98|4505.58|4504.98|4504.7|4504.1|30
1644237940000|2022-02-07 12:45:40|4505.45|4504.85|4505.83|4505.23|4505.83|4505.23|4505.33|4504.73|34
1644237950000|2022-02-07 12:45:50|4505.58|4504.98|4505.83|4505.23|4506.08|4505.48|4505.58|4504.98|92
1644237960000|2022-02-07 12:46:00|4505.95|4505.35|4505.83|4505.23|4506.08|4505.48|4505.83|4505.23|25
1644237970000|2022-02-07 12:46:10|4505.95|4505.35|4506.08|4505.48|4506.08|4505.48|4505.83|4505.23|15
1644237980000|2022-02-07 12:46:20|4506.33|4505.73|4506.83|4506.23|4506.83|4506.23|4506.33|4505.73|74
1644237990000|2022-02-07 12:46:30|4506.58|4505.98|4506.83|4506.23|4507.08|4506.48|4506.58|4505.98|41
1644238000000|2022-02-07 12:46:40|4506.58|4505.98|4506.58|4505.98|4506.58|4505.98|4506.58|4505.98|30
1644238010000|2022-02-07 12:46:50|4506.83|4506.23|4506.58|4505.98|4506.83|4506.23|4506.45|4505.85|40
1644238020000|2022-02-07 12:47:00|||||||||97
1644238030000|2022-02-07 12:47:10|4506.45|4505.85|4507.08|4506.48|4507.33|4506.73|4506.45|4505.85|33
1644238040000|2022-02-07 12:47:20|4507.2|4506.6|4507.33|4506.73|4507.33|4506.73|4507.2|4506.6|28
1644238050000|2022-02-07 12:47:30|4507.58|4506.98|4507.58|4506.98|4507.58|4506.98|4507.33|4506.73|53
1644238060000|2022-02-07 12:47:40|4508.08|4507.48|4508.08|4507.48|4508.08|4507.48|4508.08|4507.48|68
1644238070000|2022-02-07 12:47:50|4508.33|4507.73|4508.33|4507.73|4508.33|4507.73|4508.33|4507.73|82
1644238080000|2022-02-07 12:48:00|4508.08|4507.48|4508.08|4507.48|4508.08|4507.48|4507.95|4507.35|72
1644238090000|2022-02-07 12:48:10|4507.95|4507.35|4508.08|4507.48|4508.08|4507.48|4507.83|4507.23|79
1644238100000|2022-02-07 12:48:20|4508.33|4507.73|4508.33|4507.73|4508.33|4507.73|4508.33|4507.73|46
1644238110000|2022-02-07 12:48:30|4508.2|4507.6|4508.33|4507.73|4508.58|4507.98|4508.08|4507.48|113
1644238120000|2022-02-07 12:48:40|4508.58|4507.98|4507.83|4507.23|4508.58|4507.98|4507.83|4507.23|17
1644238130000|2022-02-07 12:48:50|4507.7|4507.1|4507.7|4507.1|4507.83|4507.23|4507.58|4506.98|147
1644238140000|2022-02-07 12:49:00|4507.58|4506.98|4507.33|4506.73|4507.83|4507.23|4507.33|4506.73|19
1644238150000|2022-02-07 12:49:10|4507.45|4506.85|4507.33|4506.73|4507.58|4506.98|4507.33|4506.73|33
1644238160000|2022-02-07 12:49:20|4507.58|4506.98|4507.58|4506.98|4507.58|4506.98|4507.2|4506.6|44
1644238170000|2022-02-07 12:49:30|4507.45|4506.85|4507.45|4506.85|4507.58|4506.98|4507.33|4506.73|4
1644238180000|2022-02-07 12:49:40|4507.58|4506.98|4508.08|4507.48|4508.08|4507.48|4507.45|4506.85|19
1644238190000|2022-02-07 12:49:50|4507.95|4507.35|4507.83|4507.23|4507.95|4507.35|4507.83|4507.23|4
1644238200000|2022-02-07 12:50:00|4508.08|4507.48|4508.08|4507.48|4508.08|4507.48|4507.95|4507.35|47
1644238210000|2022-02-07 12:50:10|4507.95|4507.35|4507.58|4506.98|4508.08|4507.48|4507.58|4506.98|104
1644238220000|2022-02-07 12:50:20|4507.33|4506.73|4508.08|4507.48|4508.08|4507.48|4507.33|4506.73|17
1644238230000|2022-02-07 12:50:30|4507.83|4507.23|4508.08|4507.48|4508.08|4507.48|4507.83|4507.23|18
1644238240000|2022-02-07 12:50:40|4508.33|4507.73|4508.33|4507.73|4508.33|4507.73|4508.33|4507.73|7
1644238250000|2022-02-07 12:50:50|4508.83|4508.23|4508.95|4508.35|4509.08|4508.48|4508.83|4508.23|105
1644238260000|2022-02-07 12:51:00|4508.83|4508.23|4509.33|4508.73|4509.33|4508.73|4508.83|4508.23|78
1644238270000|2022-02-07 12:51:10|4509.45|4508.85|4509.33|4508.73|4509.58|4508.98|4509.33|4508.73|49
1644238280000|2022-02-07 12:51:20|4509.45|4508.85|4510.08|4509.48|4510.33|4509.73|4509.33|4508.73|123
1644238290000|2022-02-07 12:51:30|4510.33|4509.73|4510.45|4509.85|4510.45|4509.85|4510.33|4509.73|110
1644238300000|2022-02-07 12:51:40|4510.33|4509.73|4509.58|4508.98|4510.33|4509.73|4509.58|4508.98|55
1644238310000|2022-02-07 12:51:50|4509.7|4509.1|4510.08|4509.48|4510.08|4509.48|4509.58|4508.98|31
1644238320000|2022-02-07 12:52:00|4509.95|4509.35|4510.33|4509.73|4510.33|4509.73|4509.95|4509.35|58
1644238330000|2022-02-07 12:52:10|4510.08|4509.48|4509.58|4508.98|4510.08|4509.48|4509.58|4508.98|118
1644238340000|2022-02-07 12:52:20|4509.33|4508.73|4509.33|4508.73|4509.33|4508.73|4509.08|4508.48|44
1644238350000|2022-02-07 12:52:30|4509.2|4508.6|4509.45|4508.85|4509.58|4508.98|4509.2|4508.6|53
1644238360000|2022-02-07 12:52:40|4509.58|4508.98|4509.58|4508.98|4509.58|4508.98|4509.33|4508.73|26
1644238370000|2022-02-07 12:52:50|4509.83|4509.23|4509.58|4508.98|4509.83|4509.23|4509.58|4508.98|34
1644238380000|2022-02-07 12:53:00|4509.83|4509.23|4509.2|4508.6|4509.83|4509.23|4509.08|4508.48|36
1644238390000|2022-02-07 12:53:10|4509.33|4508.73|4509.33|4508.73|4509.33|4508.73|4509.33|4508.73|4
1644238400000|2022-02-07 12:53:20|4509.2|4508.6|4508.83|4508.23|4509.33|4508.73|4508.83|4508.23|63
1644238410000|2022-02-07 12:53:30|4509.08|4508.48|4508.83|4508.23|4509.08|4508.48|4508.83|4508.23|38
1644238420000|2022-02-07 12:53:40|4509.08|4508.48|4509.33|4508.73|4509.33|4508.73|4508.83|4508.23|82
1644238430000|2022-02-07 12:53:50|4509.2|4508.6|4508.58|4507.98|4509.2|4508.6|4508.58|4507.98|20
1644238440000|2022-02-07 12:54:00|4508.83|4508.23|4508.58|4507.98|4508.83|4508.23|4508.58|4507.98|11
1644238450000|2022-02-07 12:54:10|4508.83|4508.23|4508.33|4507.73|4508.83|4508.23|4508.33|4507.73|28
1644238460000|2022-02-07 12:54:20|4508.08|4507.48|4507.33|4506.73|4508.08|4507.48|4507.08|4506.48|120
1644238470000|2022-02-07 12:54:30|4507.58|4506.98|4507.58|4506.98|4507.58|4506.98|4507.33|4506.73|47
1644238480000|2022-02-07 12:54:40|4507.7|4507.1|4507.58|4506.98|4507.83|4507.23|4507.58|4506.98|31
1644238490000|2022-02-07 12:54:50|4507.45|4506.85|4507.2|4506.6|4507.45|4506.85|4507.08|4506.48|37
1644238500000|2022-02-07 12:55:00|4507.08|4506.48|4507.08|4506.48|4507.45|4506.85|4507.08|4506.48|48
1644238510000|2022-02-07 12:55:10|4507.2|4506.6|4507.58|4506.98|4507.58|4506.98|4507.08|4506.48|19
1644238520000|2022-02-07 12:55:20|4507.83|4507.23|4508.08|4507.48|4508.08|4507.48|4507.83|4507.23|24
1644238530000|2022-02-07 12:55:30|4507.83|4507.23|4508.08|4507.48|4508.08|4507.48|4507.83|4507.23|29
1644238540000|2022-02-07 12:55:40|4507.83|4507.23|4507.83|4507.23|4507.83|4507.23|4507.58|4506.98|18
1644238550000|2022-02-07 12:55:50|4508.08|4507.48|4507.83|4507.23|4508.33|4507.73|4507.83|4507.23|33
1644238560000|2022-02-07 12:56:00|4507.95|4507.35|4508.95|4508.35|4508.95|4508.35|4507.95|4507.35|87
1644238570000|2022-02-07 12:56:10|4508.83|4508.23|4509.58|4508.98|4509.58|4508.98|4508.83|4508.23|37
1644238580000|2022-02-07 12:56:20|4509.45|4508.85|4509.33|4508.73|4509.58|4508.98|4509.08|4508.48|38
1644238590000|2022-02-07 12:56:30|4509.58|4508.98|4509.58|4508.98|4509.58|4508.98|4509.08|4508.48|50
1644238600000|2022-02-07 12:56:40|4509.45|4508.85|4509.58|4508.98|4509.58|4508.98|4509.45|4508.85|55
1644238610000|2022-02-07 12:56:50|4509.83|4509.23|4509.7|4509.1|4509.83|4509.23|4509.7|4509.1|21
1644238620000|2022-02-07 12:57:00|4509.58|4508.98|4510.08|4509.48|4510.33|4509.73|4509.58|4508.98|27
1644238630000|2022-02-07 12:57:10|4509.83|4509.23|4510.33|4509.73|4510.33|4509.73|4509.83|4509.23|42
1644238640000|2022-02-07 12:57:20|4510.58|4509.98|4510.08|4509.48|4510.58|4509.98|4510.08|4509.48|49
1644238650000|2022-02-07 12:57:30|4509.83|4509.23|4509.95|4509.35|4510.2|4509.6|4509.83|4509.23|51
1644238660000|2022-02-07 12:57:40|4510.08|4509.48|4509.33|4508.73|4510.08|4509.48|4509.33|4508.73|99
1644238670000|2022-02-07 12:57:50|4509.2|4508.6|4509.2|4508.6|4509.33|4508.73|4508.83|4508.23|48
1644238680000|2022-02-07 12:58:00|4509.08|4508.48|4508.08|4507.48|4509.08|4508.48|4508.08|4507.48|25
1644238690000|2022-02-07 12:58:10|4508.33|4507.73|4508.33|4507.73|4508.33|4507.73|4508.33|4507.73|6
1644238700000|2022-02-07 12:58:20|4508.2|4507.6|4507.83|4507.23|4508.2|4507.6|4507.83|4507.23|23
1644238710000|2022-02-07 12:58:30|4507.58|4506.98|4507.83|4507.23|4507.83|4507.23|4507.58|4506.98|15
1644238720000|2022-02-07 12:58:40|4507.95|4507.35|4507.58|4506.98|4507.95|4507.35|4507.58|4506.98|49
1644238730000|2022-02-07 12:58:50|4507.33|4506.73|4507.45|4506.85|4507.58|4506.98|4507.33|4506.73|72
1644238740000|2022-02-07 12:59:00|4507.58|4506.98|4507.58|4506.98|4507.58|4506.98|4507.33|4506.73|11
1644238750000|2022-02-07 12:59:10|4507.7|4507.1|4507.58|4506.98|4507.7|4507.1|4507.58|4506.98|13
1644238760000|2022-02-07 12:59:20|4507.83|4507.23|4507.33|4506.73|4507.83|4507.23|4507.33|4506.73|26
1644238770000|2022-02-07 12:59:30|4507.2|4506.6|4507.33|4506.73|4507.45|4506.85|4507.08|4506.48|55
1644238780000|2022-02-07 12:59:40|4507.45|4506.85|4507.33|4506.73|4507.58|4506.98|4507.33|4506.73|18
1644238790000|2022-02-07 12:59:50|4507.45|4506.85|4507.33|4506.73|4507.58|4506.98|4507.33|4506.73|12
1644238800000|2022-02-07 13:00:00|4507.08|4506.48|4506.33|4505.73|4507.08|4506.48|4505.33|4504.73|370
1644238810000|2022-02-07 13:00:10|4506.58|4505.98|4508.08|4507.48|4508.45|4507.85|4506.58|4505.98|347
1644238820000|2022-02-07 13:00:20|4508.33|4507.73|4508.58|4507.98|4509.33|4508.73|4508.33|4507.73|243
1644238830000|2022-02-07 13:00:30|4508.83|4508.23|4508.83|4508.23|4509.08|4508.48|4508.58|4507.98|47
1644238840000|2022-02-07 13:00:40|4508.58|4507.98|4508.58|4507.98|4508.83|4508.23|4508.58|4507.98|22
1644238850000|2022-02-07 13:00:50|4508.7|4508.1|4508.58|4507.98|4508.83|4508.23|4508.58|4507.98|55
1644238860000|2022-02-07 13:01:00|4508.83|4508.23|4507.95|4507.35|4508.83|4508.23|4507.58|4506.98|193
1644238870000|2022-02-07 13:01:10|4507.83|4507.23|4508.7|4508.1|4508.7|4508.1|4507.83|4507.23|35
1644238880000|2022-02-07 13:01:20|4508.58|4507.98|4508.83|4508.23|4509.08|4508.48|4508.45|4507.85|45
1644238890000|2022-02-07 13:01:30|4509.08|4508.48|4509.08|4508.48|4509.08|4508.48|4508.83|4508.23|45
1644238900000|2022-02-07 13:01:40|4509.33|4508.73|4510.08|4509.48|4510.33|4509.73|4509.33|4508.73|230
1644238910000|2022-02-07 13:01:50|4509.83|4509.23|4509.83|4509.23|4510.08|4509.48|4509.83|4509.23|38
1644238920000|2022-02-07 13:02:00|4509.58|4508.98|4509.33|4508.73|4509.83|4509.23|4509.33|4508.73|77
1644238930000|2022-02-07 13:02:10|4509.58|4508.98|4510.08|4509.48|4510.08|4509.48|4509.33|4508.73|61
1644238940000|2022-02-07 13:02:20|4509.83|4509.23|4509.83|4509.23|4509.83|4509.23|4509.83|4509.23|13
1644238950000|2022-02-07 13:02:30|4509.95|4509.35|4510.08|4509.48|4510.08|4509.48|4509.83|4509.23|84
1644238960000|2022-02-07 13:02:40|4510.33|4509.73|4510.33|4509.73|4510.33|4509.73|4510.33|4509.73|16
1644238970000|2022-02-07 13:02:50|4510.08|4509.48|4511.08|4510.48|4511.08|4510.48|4510.08|4509.48|201
1644238980000|2022-02-07 13:03:00|4510.83|4510.23|4511.33|4510.73|4511.33|4510.73|4510.83|4510.23|78
1644238990000|2022-02-07 13:03:10|4511.58|4510.98|4511.58|4510.98|4511.58|4510.98|4511.33|4510.73|53
1644239000000|2022-02-07 13:03:20|4511.45|4510.85|4510.95|4510.35|4511.45|4510.85|4510.83|4510.23|84
1644239010000|2022-02-07 13:03:30|4510.83|4510.23|4511.08|4510.48|4511.08|4510.48|4510.58|4509.98|48
1644239020000|2022-02-07 13:03:40|4510.95|4510.35|4511.08|4510.48|4511.08|4510.48|4510.83|4510.23|31
1644239030000|2022-02-07 13:03:50|4511.2|4510.6|4510.83|4510.23|4511.2|4510.6|4510.83|4510.23|31
1644239040000|2022-02-07 13:04:00|4510.7|4510.1|4510.33|4509.73|4511.08|4510.48|4510.33|4509.73|99
1644239050000|2022-02-07 13:04:10|4510.58|4509.98|4510.58|4509.98|4510.58|4509.98|4510.33|4509.73|33
1644239060000|2022-02-07 13:04:20|4510.33|4509.73|4510.33|4509.73|4510.33|4509.73|4510.08|4509.48|30
1644239070000|2022-02-07 13:04:30|4510.08|4509.48|4510.58|4509.98|4510.58|4509.98|4510.08|4509.48|19
1644239080000|2022-02-07 13:04:40|4510.45|4509.85|4511.33|4510.73|4511.33|4510.73|4510.08|4509.48|116
1644239090000|2022-02-07 13:04:50|4511.58|4510.98|4511.58|4510.98|4511.58|4510.98|4511.33|4510.73|31
1644239100000|2022-02-07 13:05:00|4511.33|4510.73|4511.33|4510.73|4511.83|4511.23|4511.33|4510.73|158
1644239110000|2022-02-07 13:05:10|4511.08|4510.48|4510.83|4510.23|4511.08|4510.48|4510.83|4510.23|37
1644239120000|2022-02-07 13:05:20|4510.7|4510.1|4510.58|4509.98|4510.7|4510.1|4510.45|4509.85|55
1644239130000|2022-02-07 13:05:30|4510.83|4510.23|4510.33|4509.73|4511.08|4510.48|4510.33|4509.73|79
1644239140000|2022-02-07 13:05:40|4510.58|4509.98|4510.45|4509.85|4510.7|4510.1|4510.33|4509.73|46
1644239150000|2022-02-07 13:05:50|4510.33|4509.73|4510.33|4509.73|4510.58|4509.98|4510.08|4509.48|56
1644239160000|2022-02-07 13:06:00|4510.58|4509.98|4510.08|4509.48|4510.58|4509.98|4510.08|4509.48|53
1644239170000|2022-02-07 13:06:10|4509.83|4509.23|4510.95|4510.35|4511.08|4510.48|4509.83|4509.23|180
1644239180000|2022-02-07 13:06:20|4510.83|4510.23|4510.83|4510.23|4511.08|4510.48|4510.58|4509.98|24
1644239190000|2022-02-07 13:06:30|4510.95|4510.35|4510.33|4509.73|4510.95|4510.35|4510.33|4509.73|54
1644239200000|2022-02-07 13:06:40|4510.83|4510.23|4510.83|4510.23|4510.83|4510.23|4510.83|4510.23|21
1644239210000|2022-02-07 13:06:50|4510.58|4509.98|4510.83|4510.23|4510.83|4510.23|4510.58|4509.98|19
1644239220000|2022-02-07 13:07:00|4511.08|4510.48|4511.58|4510.98|4511.83|4511.23|4511.08|4510.48|94
1644239230000|2022-02-07 13:07:10|4511.7|4511.1|4511.83|4511.23|4511.83|4511.23|4511.58|4510.98|48
1644239240000|2022-02-07 13:07:20|4512.33|4511.73|4512.08|4511.48|4512.33|4511.73|4511.83|4511.23|126
1644239250000|2022-02-07 13:07:30|4511.95|4511.35|4512.33|4511.73|4512.33|4511.73|4511.95|4511.35|38
1644239260000|2022-02-07 13:07:40|4512.58|4511.98|4512.33|4511.73|4512.58|4511.98|4512.33|4511.73|94
1644239270000|2022-02-07 13:07:50|4512.58|4511.98|4512.83|4512.23|4512.95|4512.35|4512.58|4511.98|134
1644239280000|2022-02-07 13:08:00|4512.95|4512.35|4513.58|4512.98|4514.08|4513.48|4512.95|4512.35|253
1644239290000|2022-02-07 13:08:10|4513.33|4512.73|4514.58|4513.98|4514.58|4513.98|4513.33|4512.73|230
1644239300000|2022-02-07 13:08:20|4514.33|4513.73|4514.58|4513.98|4514.58|4513.98|4514.08|4513.48|59
1644239310000|2022-02-07 13:08:30|4514.83|4514.23|4514.58|4513.98|4514.83|4514.23|4514.58|4513.98|50
1644239320000|2022-02-07 13:08:40|4514.83|4514.23|4514.83|4514.23|4515.08|4514.48|4514.58|4513.98|91
1644239330000|2022-02-07 13:08:50|4515.08|4514.48|4514.33|4513.73|4515.08|4514.48|4514.33|4513.73|245
1644239340000|2022-02-07 13:09:00|4514.08|4513.48|4514.33|4513.73|4514.58|4513.98|4514.08|4513.48|118
1644239350000|2022-02-07 13:09:10|4514.2|4513.6|4514.33|4513.73|4514.58|4513.98|4513.83|4513.23|133
1644239360000|2022-02-07 13:09:20|4514.58|4513.98|4514.08|4513.48|4514.58|4513.98|4514.08|4513.48|89
1644239370000|2022-02-07 13:09:30|4514.33|4513.73|4514.83|4514.23|4514.83|4514.23|4514.33|4513.73|79
1644239380000|2022-02-07 13:09:40|4515.08|4514.48|4514.08|4513.48|4515.08|4514.48|4514.08|4513.48|183
1644239390000|2022-02-07 13:09:50|4513.58|4512.98|4513.08|4512.48|4513.58|4512.98|4513.08|4512.48|194
1644239400000|2022-02-07 13:10:00|4513.33|4512.73|4512.58|4511.98|4513.33|4512.73|4512.58|4511.98|80
1644239410000|2022-02-07 13:10:10|4512.83|4512.23|4512.83|4512.23|4513.08|4512.48|4512.58|4511.98|218
1644239420000|2022-02-07 13:10:20|4513.08|4512.48|4513.08|4512.48|4513.33|4512.73|4513.08|4512.48|55
1644239430000|2022-02-07 13:10:30|4512.83|4512.23|4514.45|4513.85|4514.58|4513.98|4512.83|4512.23|175
1644239440000|2022-02-07 13:10:40|4514.33|4513.73|4514.08|4513.48|4514.58|4513.98|4514.08|4513.48|25
1644239450000|2022-02-07 13:10:50|4514.33|4513.73|4514.33|4513.73|4514.58|4513.98|4514.33|4513.73|46
1644239460000|2022-02-07 13:11:00|4514.58|4513.98|4513.58|4512.98|4514.7|4514.1|4513.58|4512.98|94
1644239470000|2022-02-07 13:11:10|4513.33|4512.73|4513.08|4512.48|4513.33|4512.73|4513.08|4512.48|66
1644239480000|2022-02-07 13:11:20|4513.33|4512.73|4513.58|4512.98|4513.58|4512.98|4513.08|4512.48|73
1644239490000|2022-02-07 13:11:30|4513.45|4512.85|4513.58|4512.98|4513.58|4512.98|4513.45|4512.85|23
1644239500000|2022-02-07 13:11:40|4513.83|4513.23|4513.08|4512.48|4513.83|4513.23|4513.08|4512.48|15
1644239510000|2022-02-07 13:11:50|4513.33|4512.73|4513.33|4512.73|4513.45|4512.85|4513.08|4512.48|18
1644239520000|2022-02-07 13:12:00|4513.08|4512.48|4513.58|4512.98|4513.83|4513.23|4513.08|4512.48|88
1644239530000|2022-02-07 13:12:10|||||||||25
1644239540000|2022-02-07 13:12:20|4513.83|4513.23|4513.83|4513.23|4513.83|4513.23|4513.58|4512.98|36
1644239550000|2022-02-07 13:12:30|4513.58|4512.98|4513.58|4512.98|4513.83|4513.23|4513.58|4512.98|30
1644239560000|2022-02-07 13:12:40|4513.83|4513.23|4513.83|4513.23|4514.08|4513.48|4513.83|4513.23|29
1644239570000|2022-02-07 13:12:50|4513.58|4512.98|4513.83|4513.23|4513.83|4513.23|4513.58|4512.98|41
1644239580000|2022-02-07 13:13:00|4514.08|4513.48|4514.08|4513.48|4514.08|4513.48|4513.83|4513.23|60
1644239590000|2022-02-07 13:13:10|4514.33|4513.73|4514.33|4513.73|4514.33|4513.73|4514.08|4513.48|61
1644239600000|2022-02-07 13:13:20|4514.08|4513.48|4514.83|4514.23|4514.83|4514.23|4514.08|4513.48|114
1644239610000|2022-02-07 13:13:30|4515.08|4514.48|4515.2|4514.6|4515.58|4514.98|4515.08|4514.48|175
1644239620000|2022-02-07 13:13:40|4515.08|4514.48|4514.33|4513.73|4515.2|4514.6|4514.33|4513.73|77
1644239630000|2022-02-07 13:13:50|4514.08|4513.48|4513.95|4513.35|4514.33|4513.73|4513.83|4513.23|61
1644239640000|2022-02-07 13:14:00|4514.08|4513.48|4513.58|4512.98|4514.08|4513.48|4513.58|4512.98|52
1644239650000|2022-02-07 13:14:10|4513.83|4513.23|4513.08|4512.48|4513.83|4513.23|4513.08|4512.48|84
1644239660000|2022-02-07 13:14:20|4513.33|4512.73|4513.33|4512.73|4513.58|4512.98|4513.08|4512.48|90
1644239670000|2022-02-07 13:14:30|4513.58|4512.98|4513.08|4512.48|4513.58|4512.98|4513.08|4512.48|33
1644239680000|2022-02-07 13:14:40|4512.83|4512.23|4512.83|4512.23|4512.83|4512.23|4512.83|4512.23|42
1644239690000|2022-02-07 13:14:50|4512.95|4512.35|4513.08|4512.48|4513.08|4512.48|4512.83|4512.23|47
1644239700000|2022-02-07 13:15:00|4512.83|4512.23|4513.08|4512.48|4513.58|4512.98|4512.83|4512.23|102
1644239710000|2022-02-07 13:15:10|4512.83|4512.23|4512.83|4512.23|4513.08|4512.48|4512.83|4512.23|42
1644239720000|2022-02-07 13:15:20|4513.08|4512.48|4513.08|4512.48|4513.33|4512.73|4512.83|4512.23|53
1644239730000|2022-02-07 13:15:30|4512.83|4512.23|4512.83|4512.23|4512.83|4512.23|4512.83|4512.23|9
1644239740000|2022-02-07 13:15:40|4512.58|4511.98|4512.58|4511.98|4512.83|4512.23|4512.58|4511.98|73
1644239750000|2022-02-07 13:15:50|4512.83|4512.23|4513.08|4512.48|4513.08|4512.48|4512.83|4512.23|87
1644239760000|2022-02-07 13:16:00|4513.33|4512.73|4512.08|4511.48|4513.33|4512.73|4512.08|4511.48|109
1644239770000|2022-02-07 13:16:10|4512.33|4511.73|4512.83|4512.23|4513.08|4512.48|4512.08|4511.48|205
1644239780000|2022-02-07 13:16:20|4512.58|4511.98|4512.58|4511.98|4512.7|4512.1|4512.58|4511.98|20
1644239790000|2022-02-07 13:16:30|4512.08|4511.48|4512.33|4511.73|4512.33|4511.73|4512.08|4511.48|66
1644239800000|2022-02-07 13:16:40|4512.58|4511.98|4512.58|4511.98|4512.58|4511.98|4512.58|4511.98|16
1644239810000|2022-02-07 13:16:50|4512.83|4512.23|4512.83|4512.23|4512.83|4512.23|4512.58|4511.98|22
1644239820000|2022-02-07 13:17:00|4512.58|4511.98|4512.83|4512.23|4513.08|4512.48|4512.33|4511.73|44
1644239830000|2022-02-07 13:17:10|4512.95|4512.35|4513.08|4512.48|4513.08|4512.48|4512.83|4512.23|36
1644239840000|2022-02-07 13:17:20|4512.83|4512.23|4512.58|4511.98|4512.83|4512.23|4512.33|4511.73|44
1644239850000|2022-02-07 13:17:30|4512.33|4511.73|4512.83|4512.23|4512.83|4512.23|4512.08|4511.48|104
1644239860000|2022-02-07 13:17:40|4512.58|4511.98|4512.58|4511.98|4512.83|4512.23|4512.58|4511.98|28
1644239870000|2022-02-07 13:17:50|4512.83|4512.23|4512.08|4511.48|4512.83|4512.23|4512.08|4511.48|129
1644239880000|2022-02-07 13:18:00|4512.33|4511.73|4512.08|4511.48|4512.33|4511.73|4512.08|4511.48|23
1644239890000|2022-02-07 13:18:10|4512.2|4511.6|4512.58|4511.98|4512.58|4511.98|4512.2|4511.6|49
1644239900000|2022-02-07 13:18:20|4512.7|4512.1|4512.7|4512.1|4512.83|4512.23|4512.7|4512.1|24
1644239910000|2022-02-07 13:18:30|4512.58|4511.98|4512.33|4511.73|4512.83|4512.23|4512.33|4511.73|52
1644239920000|2022-02-07 13:18:40|4512.58|4511.98|4512.58|4511.98|4512.58|4511.98|4512.33|4511.73|32
1644239930000|2022-02-07 13:18:50|4512.45|4511.85|4512.58|4511.98|4512.7|4512.1|4512.33|4511.73|21
1644239940000|2022-02-07 13:19:00|4512.83|4512.23|4512.83|4512.23|4513.08|4512.48|4512.83|4512.23|69
1644239950000|2022-02-07 13:19:10|4512.58|4511.98|4512.58|4511.98|4512.58|4511.98|4512.33|4511.73|151
1644239960000|2022-02-07 13:19:20|4512.33|4511.73|4512.33|4511.73|4512.33|4511.73|4512.33|4511.73|15
1644239970000|2022-02-07 13:19:30|4512.45|4511.85|4512.58|4511.98|4512.58|4511.98|4512.33|4511.73|58
1644239980000|2022-02-07 13:19:40|4512.45|4511.85|4512.58|4511.98|4512.58|4511.98|4512.33|4511.73|17
1644239990000|2022-02-07 13:19:50|4512.45|4511.85|4512.45|4511.85|4512.58|4511.98|4512.33|4511.73|62
1644240000000|2022-02-07 13:20:00|4512.58|4511.98|4512.83|4512.23|4512.83|4512.23|4512.33|4511.73|50
1644240010000|2022-02-07 13:20:10|4512.58|4511.98|4513.08|4512.48|4513.08|4512.48|4512.33|4511.73|65
1644240020000|2022-02-07 13:20:20|4512.95|4512.35|4513.08|4512.48|4513.08|4512.48|4512.83|4512.23|27
1644240030000|2022-02-07 13:20:30|4513.33|4512.73|4514.08|4513.48|4514.08|4513.48|4513.2|4512.6|164
1644240040000|2022-02-07 13:20:40|4514.33|4513.73|4514.33|4513.73|4514.58|4513.98|4514.2|4513.6|48
1644240050000|2022-02-07 13:20:50|4514.58|4513.98|4515.08|4514.48|4515.08|4514.48|4514.45|4513.85|82
1644240060000|2022-02-07 13:21:00|4514.95|4514.35|4515.08|4514.48|4516.08|4515.48|4514.95|4514.35|309
1644240070000|2022-02-07 13:21:10|4515.33|4514.73|4515.33|4514.73|4515.58|4514.98|4515.33|4514.73|54
1644240080000|2022-02-07 13:21:20|4515.58|4514.98|4515.83|4515.23|4515.83|4515.23|4515.58|4514.98|100
1644240090000|2022-02-07 13:21:30|4515.58|4514.98|4514.58|4513.98|4515.58|4514.98|4514.58|4513.98|140
1644240100000|2022-02-07 13:21:40|4514.08|4513.48|4513.83|4513.23|4514.08|4513.48|4513.58|4512.98|96
1644240110000|2022-02-07 13:21:50|4514.08|4513.48|4513.83|4513.23|4514.08|4513.48|4513.7|4513.1|140
1644240120000|2022-02-07 13:22:00|4513.58|4512.98|4513.58|4512.98|4514.08|4513.48|4513.58|4512.98|57
1644240130000|2022-02-07 13:22:10|4513.83|4513.23|4513.33|4512.73|4513.95|4513.35|4513.33|4512.73|58
1644240140000|2022-02-07 13:22:20|4512.83|4512.23|4512.83|4512.23|4513.08|4512.48|4512.58|4511.98|102
1644240150000|2022-02-07 13:22:30|4512.58|4511.98|4513.33|4512.73|4513.33|4512.73|4512.58|4511.98|61
1644240160000|2022-02-07 13:22:40|4513.58|4512.98|4513.7|4513.1|4514.08|4513.48|4513.58|4512.98|53
1644240170000|2022-02-07 13:22:50|4513.83|4513.23|4514.45|4513.85|4514.83|4514.23|4513.58|4512.98|84
1644240180000|2022-02-07 13:23:00|4514.33|4513.73|4515.08|4514.48|4515.58|4514.98|4514.33|4513.73|81
1644240190000|2022-02-07 13:23:10|4514.83|4514.23|4515.08|4514.48|4515.83|4515.23|4514.83|4514.23|183
1644240200000|2022-02-07 13:23:20|4514.83|4514.23|4513.83|4513.23|4515.08|4514.48|4513.83|4513.23|58
1644240210000|2022-02-07 13:23:30|4513.58|4512.98|4513.83|4513.23|4513.83|4513.23|4513.33|4512.73|95
1644240220000|2022-02-07 13:23:40|4513.7|4513.1|4513.83|4513.23|4514.33|4513.73|4513.7|4513.1|111
1644240230000|2022-02-07 13:23:50|4513.95|4513.35|4514.08|4513.48|4514.33|4513.73|4513.83|4513.23|43
1644240240000|2022-02-07 13:24:00|4514.33|4513.73|4513.33|4512.73|4514.33|4513.73|4513.33|4512.73|73
1644240250000|2022-02-07 13:24:10|4513.08|4512.48|4512.58|4511.98|4513.33|4512.73|4512.2|4511.6|598
1644240260000|2022-02-07 13:24:20|4512.83|4512.23|4512.58|4511.98|4512.83|4512.23|4512.33|4511.73|60
1644240270000|2022-02-07 13:24:30|4512.83|4512.23|4512.83|4512.23|4513.08|4512.48|4512.58|4511.98|50
1644240280000|2022-02-07 13:24:40|4512.58|4511.98|4513.08|4512.48|4513.08|4512.48|4512.58|4511.98|32
1644240290000|2022-02-07 13:24:50|4512.95|4512.35|4513.08|4512.48|4513.08|4512.48|4512.58|4511.98|22
1644240300000|2022-02-07 13:25:00|4513.33|4512.73|4513.08|4512.48|4513.83|4513.23|4513.08|4512.48|107
1644240310000|2022-02-07 13:25:10|4512.83|4512.23|4513.08|4512.48|4513.08|4512.48|4512.58|4511.98|178
1644240320000|2022-02-07 13:25:20|4512.83|4512.23|4512.83|4512.23|4512.83|4512.23|4512.83|4512.23|13
1644240330000|2022-02-07 13:25:30|4512.58|4511.98|4512.33|4511.73|4512.83|4512.23|4512.33|4511.73|126
1644240340000|2022-02-07 13:25:40|4512.45|4511.85|4512.58|4511.98|4512.58|4511.98|4512.33|4511.73|65
1644240350000|2022-02-07 13:25:50|4512.83|4512.23|4513.08|4512.48|4513.08|4512.48|4512.83|4512.23|45
1644240360000|2022-02-07 13:26:00|4512.83|4512.23|4512.58|4511.98|4512.83|4512.23|4512.58|4511.98|48
1644240370000|2022-02-07 13:26:10|4512.45|4511.85|4512.58|4511.98|4512.58|4511.98|4512.45|4511.85|15
1644240380000|2022-02-07 13:26:20|4512.33|4511.73|4512.83|4512.23|4513.33|4512.73|4512.33|4511.73|200
1644240390000|2022-02-07 13:26:30|4513.08|4512.48|4512.83|4512.23|4513.08|4512.48|4512.58|4511.98|72
1644240400000|2022-02-07 13:26:40|4512.7|4512.1|4512.33|4511.73|4512.7|4512.1|4512.33|4511.73|34
1644240410000|2022-02-07 13:26:50|4512.2|4511.6|4512.08|4511.48|4512.2|4511.6|4511.7|4511.1|52
1644240420000|2022-02-07 13:27:00|4511.83|4511.23|4511.83|4511.23|4512.08|4511.48|4511.58|4510.98|99
1644240430000|2022-02-07 13:27:10|4511.58|4510.98|4511.58|4510.98|4511.83|4511.23|4511.45|4510.85|104
1644240440000|2022-02-07 13:27:20|4511.7|4511.1|4511.83|4511.23|4511.83|4511.23|4511.33|4510.73|33
1644240450000|2022-02-07 13:27:30|4512.08|4511.48|4512.08|4511.48|4512.08|4511.48|4512.08|4511.48|57
1644240460000|2022-02-07 13:27:40|4512.33|4511.73|4512.58|4511.98|4512.95|4512.35|4512.33|4511.73|134
1644240470000|2022-02-07 13:27:50|4512.33|4511.73|4512.08|4511.48|4512.33|4511.73|4512.08|4511.48|12
1644240480000|2022-02-07 13:28:00|4511.95|4511.35|4511.83|4511.23|4512.33|4511.73|4511.58|4510.98|64
1644240490000|2022-02-07 13:28:10|4511.58|4510.98|4511.83|4511.23|4511.83|4511.23|4511.58|4510.98|55
1644240500000|2022-02-07 13:28:20|||||||||19
1644240510000|2022-02-07 13:28:30|4511.58|4510.98|4511.83|4511.23|4511.83|4511.23|4511.58|4510.98|20
1644240520000|2022-02-07 13:28:40|4511.58|4510.98|4511.58|4510.98|4511.58|4510.98|4511.45|4510.85|83
1644240530000|2022-02-07 13:28:50|4511.83|4511.23|4511.58|4510.98|4511.83|4511.23|4511.58|4510.98|38
1644240540000|2022-02-07 13:29:00|4511.33|4510.73|4511.33|4510.73|4511.58|4510.98|4511.33|4510.73|20
1644240550000|2022-02-07 13:29:10|4511.58|4510.98|4511.33|4510.73|4511.58|4510.98|4511.33|4510.73|43
1644240560000|2022-02-07 13:29:20|4511.2|4510.6|4511.33|4510.73|4511.58|4510.98|4511.08|4510.48|82
1644240570000|2022-02-07 13:29:30|4511.2|4510.6|4511.08|4510.48|4511.33|4510.73|4511.08|4510.48|26
1644240580000|2022-02-07 13:29:40|4511.58|4510.98|4511.58|4510.98|4511.58|4510.98|4511.58|4510.98|39
1644240590000|2022-02-07 13:29:50|4511.83|4511.23|4511.83|4511.23|4511.83|4511.23|4511.83|4511.23|20
1644240600000|2022-02-07 13:30:00|4511.58|4510.98|4511.45|4510.85|4511.58|4510.98|4511.33|4510.73|100
1644240610000|2022-02-07 13:30:10|4511.33|4510.73|4511.45|4510.85|4511.45|4510.85|4511.33|4510.73|27
1644240620000|2022-02-07 13:30:20|4511.58|4510.98|4511.45|4510.85|4511.7|4511.1|4511.45|4510.85|43
1644240630000|2022-02-07 13:30:30|4511.58|4510.98|4511.33|4510.73|4511.58|4510.98|4511.33|4510.73|13
1644240640000|2022-02-07 13:30:40|4511.45|4510.85|4511.33|4510.73|4511.45|4510.85|4511.33|4510.73|9
1644240650000|2022-02-07 13:30:50|4511.2|4510.6|4511.08|4510.48|4511.2|4510.6|4510.58|4509.98|103
1644240660000|2022-02-07 13:31:00|4511.33|4510.73|4511.08|4510.48|4511.33|4510.73|4510.83|4510.23|47
1644240670000|2022-02-07 13:31:10|||||||||23
1644240680000|2022-02-07 13:31:20|4511.2|4510.6|4510.83|4510.23|4511.2|4510.6|4510.83|4510.23|61
1644240690000|2022-02-07 13:31:30|4510.58|4509.98|4510.33|4509.73|4510.7|4510.1|4510.33|4509.73|66
1644240700000|2022-02-07 13:31:40|4510.08|4509.48|4509.7|4509.1|4510.33|4509.73|4509.58|4508.98|465
1644240710000|2022-02-07 13:31:50|4509.58|4508.98|4509.33|4508.73|4509.83|4509.23|4509.33|4508.73|89
1644240720000|2022-02-07 13:32:00|||||||||34
1644240730000|2022-02-07 13:32:10|4509.58|4508.98|4509.83|4509.23|4509.83|4509.23|4509.58|4508.98|61
1644240740000|2022-02-07 13:32:20|4509.7|4509.1|4509.83|4509.23|4509.95|4509.35|4509.45|4508.85|58
1644240750000|2022-02-07 13:32:30|4510.08|4509.48|4509.83|4509.23|4510.08|4509.48|4509.58|4508.98|100
1644240760000|2022-02-07 13:32:40|4509.7|4509.1|4509.58|4508.98|4510.08|4509.48|4509.58|4508.98|38
1644240770000|2022-02-07 13:32:50|4509.7|4509.1|4509.83|4509.23|4510.08|4509.48|4509.58|4508.98|56
1644240780000|2022-02-07 13:33:00|4509.58|4508.98|4509.83|4509.23|4509.83|4509.23|4509.33|4508.73|91
1644240790000|2022-02-07 13:33:10|4509.45|4508.85|4509.83|4509.23|4509.83|4509.23|4509.45|4508.85|98
1644240800000|2022-02-07 13:33:20|4509.58|4508.98|4509.83|4509.23|4509.83|4509.23|4509.58|4508.98|74
1644240810000|2022-02-07 13:33:30|||||||||4
1644240820000|2022-02-07 13:33:40|4510.08|4509.48|4509.83|4509.23|4510.08|4509.48|4509.83|4509.23|31
1644240830000|2022-02-07 13:33:50|4510.08|4509.48|4509.33|4508.73|4510.08|4509.48|4509.33|4508.73|197
1644240840000|2022-02-07 13:34:00|4509.45|4508.85|4508.83|4508.23|4509.58|4508.98|4508.83|4508.23|130
1644240850000|2022-02-07 13:34:10|4508.58|4507.98|4508.08|4507.48|4508.58|4507.98|4507.33|4506.73|386
1644240860000|2022-02-07 13:34:20|4508.2|4507.6|4507.58|4506.98|4508.33|4507.73|4507.58|4506.98|112
1644240870000|2022-02-07 13:34:30|4507.83|4507.23|4507.08|4506.48|4507.83|4507.23|4506.95|4506.35|260
1644240880000|2022-02-07 13:34:40|4506.83|4506.23|4507.2|4506.6|4507.45|4506.85|4506.83|4506.23|219
1644240890000|2022-02-07 13:34:50|4507.33|4506.73|4507.33|4506.73|4507.33|4506.73|4507.08|4506.48|101
1644240900000|2022-02-07 13:35:00|4507.08|4506.48|4506.08|4505.48|4507.08|4506.48|4506.08|4505.48|137
1644240910000|2022-02-07 13:35:10|4506.2|4505.6|4506.58|4505.98|4506.83|4506.23|4506.08|4505.48|133
1644240920000|2022-02-07 13:35:20|4506.7|4506.1|4507.83|4507.23|4507.83|4507.23|4506.7|4506.1|162
1644240930000|2022-02-07 13:35:30|4507.58|4506.98|4507.08|4506.48|4507.58|4506.98|4507.08|4506.48|129
1644240940000|2022-02-07 13:35:40|4507.2|4506.6|4506.83|4506.23|4507.33|4506.73|4506.33|4505.73|126
1644240950000|2022-02-07 13:35:50|4507.08|4506.48|4507.08|4506.48|4507.2|4506.6|4506.7|4506.1|55
1644240960000|2022-02-07 13:36:00|4507.33|4506.73|4507.08|4506.48|4507.33|4506.73|4507.08|4506.48|67
1644240970000|2022-02-07 13:36:10|4506.95|4506.35|4506.83|4506.23|4507.08|4506.48|4506.83|4506.23|74
1644240980000|2022-02-07 13:36:20|4506.95|4506.35|4506.83|4506.23|4506.95|4506.35|4506.83|4506.23|19
1644240990000|2022-02-07 13:36:30|4506.95|4506.35|4506.83|4506.23|4507.08|4506.48|4506.33|4505.73|123
1644241000000|2022-02-07 13:36:40|4506.95|4506.35|4507.08|4506.48|4507.08|4506.48|4506.95|4506.35|41
1644241010000|2022-02-07 13:36:50|4506.83|4506.23|4507.08|4506.48|4507.08|4506.48|4506.58|4505.98|120
1644241020000|2022-02-07 13:37:00|4506.83|4506.23|4507.08|4506.48|4507.08|4506.48|4506.83|4506.23|79
1644241030000|2022-02-07 13:37:10|4507.33|4506.73|4507.33|4506.73|4507.33|4506.73|4507.08|4506.48|117
1644241040000|2022-02-07 13:37:20|||||||||38
1644241050000|2022-02-07 13:37:30|4507.45|4506.85|4507.95|4507.35|4507.95|4507.35|4507.45|4506.85|118
1644241060000|2022-02-07 13:37:40|4507.83|4507.23|4507.33|4506.73|4507.83|4507.23|4507.08|4506.48|92
1644241070000|2022-02-07 13:37:50|4507.45|4506.85|4507.2|4506.6|4507.45|4506.85|4507.08|4506.48|10
1644241080000|2022-02-07 13:38:00|4507.08|4506.48|4505.83|4505.23|4507.08|4506.48|4505.83|4505.23|162
1644241090000|2022-02-07 13:38:10|4506.08|4505.48|4506.95|4506.35|4506.95|4506.35|4506.08|4505.48|74
1644241100000|2022-02-07 13:38:20|4507.08|4506.48|4507.58|4506.98|4507.58|4506.98|4507.08|4506.48|34
1644241110000|2022-02-07 13:38:30|4507.7|4507.1|4507.83|4507.23|4508.08|4507.48|4507.58|4506.98|100
1644241120000|2022-02-07 13:38:40|4507.7|4507.1|4507.83|4507.23|4508.08|4507.48|4507.58|4506.98|155
1644241130000|2022-02-07 13:38:50|4508.08|4507.48|4508.33|4507.73|4508.33|4507.73|4508.08|4507.48|60
1644241140000|2022-02-07 13:39:00|4508.58|4507.98|4507.83|4507.23|4508.58|4507.98|4507.83|4507.23|92
1644241150000|2022-02-07 13:39:10|4507.58|4506.98|4507.58|4506.98|4507.58|4506.98|4507.33|4506.73|84
1644241160000|2022-02-07 13:39:20|4507.2|4506.6|4507.08|4506.48|4507.33|4506.73|4507.08|4506.48|34
1644241170000|2022-02-07 13:39:30|4506.83|4506.23|4507.08|4506.48|4507.08|4506.48|4506.58|4505.98|150
1644241180000|2022-02-07 13:39:40|4506.95|4506.35|4507.58|4506.98|4507.58|4506.98|4506.95|4506.35|86
1644241190000|2022-02-07 13:39:50|4507.83|4507.23|4507.83|4507.23|4507.83|4507.23|4507.83|4507.23|17
1644241200000|2022-02-07 13:40:00|4507.7|4507.1|4507.33|4506.73|4507.83|4507.23|4506.58|4505.98|55
1644241210000|2022-02-07 13:40:10|4507.08|4506.48|4507.33|4506.73|4507.33|4506.73|4507.08|4506.48|19
1644241220000|2022-02-07 13:40:20|4507.58|4506.98|4507.33|4506.73|4507.58|4506.98|4507.33|4506.73|20
1644241230000|2022-02-07 13:40:30|4507.08|4506.48|4507.33|4506.73|4507.33|4506.73|4506.58|4505.98|147
1644241240000|2022-02-07 13:40:40|4507.08|4506.48|4507.33|4506.73|4507.33|4506.73|4507.08|4506.48|25
1644241250000|2022-02-07 13:40:50|4507.45|4506.85|4507.33|4506.73|4507.58|4506.98|4506.83|4506.23|22
1644241260000|2022-02-07 13:41:00|4507.58|4506.98|4507.2|4506.6|4507.58|4506.98|4507.08|4506.48|26
1644241270000|2022-02-07 13:41:10|4507.08|4506.48|4507.45|4506.85|4507.58|4506.98|4507.08|4506.48|19
1644241280000|2022-02-07 13:41:20|4507.58|4506.98|4507.58|4506.98|4507.83|4507.23|4507.58|4506.98|93
1644241290000|2022-02-07 13:41:30|4507.7|4507.1|4507.83|4507.23|4508.08|4507.48|4507.58|4506.98|34
1644241300000|2022-02-07 13:41:40|4507.58|4506.98|4507.58|4506.98|4507.7|4507.1|4507.58|4506.98|50
1644241310000|2022-02-07 13:41:50|4507.7|4507.1|4507.7|4507.1|4507.83|4507.23|4507.58|4506.98|8
1644241320000|2022-02-07 13:42:00|4507.83|4507.23|4507.58|4506.98|4507.95|4507.35|4507.58|4506.98|6
1644241330000|2022-02-07 13:42:10|4507.33|4506.73|4507.58|4506.98|4507.58|4506.98|4507.33|4506.73|32
1644241340000|2022-02-07 13:42:20|4507.45|4506.85|4507.33|4506.73|4507.58|4506.98|4507.33|4506.73|25
1644241350000|2022-02-07 13:42:30|4507.08|4506.48|4506.95|4506.35|4507.08|4506.48|4506.83|4506.23|99
1644241360000|2022-02-07 13:42:40|4507.08|4506.48|4507.33|4506.73|4507.33|4506.73|4507.08|4506.48|155
1644241370000|2022-02-07 13:42:50|4508.08|4507.48|4508.7|4508.1|4508.7|4508.1|4508.08|4507.48|292
1644241380000|2022-02-07 13:43:00|4508.83|4508.23|4507.83|4507.23|4509.33|4508.73|4507.83|4507.23|220
1644241390000|2022-02-07 13:43:10|4507.95|4507.35|4506.83|4506.23|4508.08|4507.48|4506.83|4506.23|68
1644241400000|2022-02-07 13:43:20|4506.58|4505.98|4506.83|4506.23|4506.83|4506.23|4506.58|4505.98|46
1644241410000|2022-02-07 13:43:30|4506.58|4505.98|4506.58|4505.98|4506.58|4505.98|4506.33|4505.73|117
1644241420000|2022-02-07 13:43:40|4506.33|4505.73|4506.83|4506.23|4506.83|4506.23|4506.33|4505.73|48
1644241430000|2022-02-07 13:43:50|4507.08|4506.48|4506.83|4506.23|4507.08|4506.48|4506.83|4506.23|27
1644241440000|2022-02-07 13:44:00|4506.95|4506.35|4507.83|4507.23|4507.83|4507.23|4506.83|4506.23|44
1644241450000|2022-02-07 13:44:10|4507.95|4507.35|4508.33|4507.73|4508.33|4507.73|4507.83|4507.23|51
1644241460000|2022-02-07 13:44:20|4508.08|4507.48|4508.83|4508.23|4508.83|4508.23|4508.08|4507.48|95
1644241470000|2022-02-07 13:44:30|4508.7|4508.1|4508.08|4507.48|4508.7|4508.1|4507.95|4507.35|55
1644241480000|2022-02-07 13:44:40|4507.83|4507.23|4507.58|4506.98|4507.83|4507.23|4507.58|4506.98|27
1644241490000|2022-02-07 13:44:50|4507.7|4507.1|4507.95|4507.35|4508.08|4507.48|4507.7|4507.1|39
1644241500000|2022-02-07 13:45:00|4508.08|4507.48|4508.2|4507.6|4508.45|4507.85|4508.08|4507.48|63
1644241510000|2022-02-07 13:45:10|4508.08|4507.48|4507.58|4506.98|4508.08|4507.48|4507.58|4506.98|16
1644241520000|2022-02-07 13:45:20|4507.33|4506.73|4507.33|4506.73|4507.33|4506.73|4507.33|4506.73|31
1644241530000|2022-02-07 13:45:30|4507.58|4506.98|4506.58|4505.98|4507.58|4506.98|4506.58|4505.98|124
1644241540000|2022-02-07 13:45:40|4506.7|4506.1|4506.58|4505.98|4506.83|4506.23|4506.58|4505.98|32
1644241550000|2022-02-07 13:45:50|4506.7|4506.1|4507.08|4506.48|4507.08|4506.48|4506.58|4505.98|17
1644241560000|2022-02-07 13:46:00|4506.83|4506.23|4507.08|4506.48|4507.08|4506.48|4506.83|4506.23|21
1644241570000|2022-02-07 13:46:10|4507.33|4506.73|4507.58|4506.98|4507.7|4507.1|4507.33|4506.73|23
1644241580000|2022-02-07 13:46:20|4507.7|4507.1|4507.58|4506.98|4507.83|4507.23|4507.45|4506.85|25
1644241590000|2022-02-07 13:46:30|4507.45|4506.85|4507.58|4506.98|4507.58|4506.98|4507.2|4506.6|38
1644241600000|2022-02-07 13:46:40|4507.45|4506.85|4507.33|4506.73|4507.45|4506.85|4507.33|4506.73|15
1644241610000|2022-02-07 13:46:50|4507.58|4506.98|4507.83|4507.23|4508.08|4507.48|4507.58|4506.98|31
1644241620000|2022-02-07 13:47:00|4507.58|4506.98|4507.08|4506.48|4507.58|4506.98|4507.08|4506.48|42
1644241630000|2022-02-07 13:47:10|4507.2|4506.6|4507.08|4506.48|4507.33|4506.73|4507.08|4506.48|28
1644241640000|2022-02-07 13:47:20|4507.33|4506.73|4506.58|4505.98|4507.33|4506.73|4506.58|4505.98|109
1644241650000|2022-02-07 13:47:30|4506.83|4506.23|4506.7|4506.1|4507.33|4506.73|4506.58|4505.98|78
1644241660000|2022-02-07 13:47:40|4507.33|4506.73|4508.33|4507.73|4508.58|4507.98|4507.33|4506.73|168
1644241670000|2022-02-07 13:47:50|4508.08|4507.48|4507.83|4507.23|4508.08|4507.48|4507.83|4507.23|32
1644241680000|2022-02-07 13:48:00|4508.08|4507.48|4507.95|4507.35|4508.08|4507.48|4507.83|4507.23|14
1644241690000|2022-02-07 13:48:10|4507.83|4507.23|4507.83|4507.23|4508.08|4507.48|4507.83|4507.23|17
1644241700000|2022-02-07 13:48:20|4508.08|4507.48|4508.08|4507.48|4508.08|4507.48|4508.08|4507.48|22
1644241710000|2022-02-07 13:48:30|4508.33|4507.73|4508.83|4508.23|4508.83|4508.23|4508.33|4507.73|24
1644241720000|2022-02-07 13:48:40|4508.58|4507.98|4508.33|4507.73|4508.58|4507.98|4508.33|4507.73|25
1644241730000|2022-02-07 13:48:50|4508.58|4507.98|4508.58|4507.98|4508.7|4508.1|4508.58|4507.98|81
1644241740000|2022-02-07 13:49:00|4508.7|4508.1|4508.83|4508.23|4508.83|4508.23|4508.33|4507.73|68
1644241750000|2022-02-07 13:49:10|4508.58|4507.98|4508.83|4508.23|4508.83|4508.23|4508.58|4507.98|23
1644241760000|2022-02-07 13:49:20|4509.08|4508.48|4509.33|4508.73|4509.33|4508.73|4509.08|4508.48|73
1644241770000|2022-02-07 13:49:30|4509.83|4509.23|4510.33|4509.73|4510.33|4509.73|4509.83|4509.23|492
1644241780000|2022-02-07 13:49:40|4510.08|4509.48|4509.83|4509.23|4510.08|4509.48|4509.83|4509.23|56
1644241790000|2022-02-07 13:49:50|4509.58|4508.98|4509.83|4509.23|4509.83|4509.23|4509.33|4508.73|81
1644241800000|2022-02-07 13:50:00|4509.58|4508.98|4509.58|4508.98|4509.83|4509.23|4509.58|4508.98|83
1644241810000|2022-02-07 13:50:10|4509.33|4508.73|4509.33|4508.73|4509.33|4508.73|4509.08|4508.48|35
1644241820000|2022-02-07 13:50:20|4509.58|4508.98|4510.08|4509.48|4510.08|4509.48|4509.58|4508.98|53
1644241830000|2022-02-07 13:50:30|4509.83|4509.23|4509.83|4509.23|4510.2|4509.6|4509.83|4509.23|113
1644241840000|2022-02-07 13:50:40|||||||||22
1644241850000|2022-02-07 13:50:50|4509.58|4508.98|4509.58|4508.98|4509.95|4509.35|4509.58|4508.98|72
1644241860000|2022-02-07 13:51:00|4509.83|4509.23|4509.7|4509.1|4509.83|4509.23|4509.58|4508.98|14
1644241870000|2022-02-07 13:51:10|4509.58|4508.98|4509.58|4508.98|4509.58|4508.98|4509.58|4508.98|5
1644241880000|2022-02-07 13:51:20|4509.33|4508.73|4509.33|4508.73|4509.45|4508.85|4509.33|4508.73|42
1644241890000|2022-02-07 13:51:30|4509.58|4508.98|4509.58|4508.98|4509.58|4508.98|4509.58|4508.98|11
1644241900000|2022-02-07 13:51:40|4509.33|4508.73|4509.33|4508.73|4509.33|4508.73|4508.58|4507.98|120
1644241910000|2022-02-07 13:51:50|4509.58|4508.98|4508.95|4508.35|4509.58|4508.98|4508.95|4508.35|48
1644241920000|2022-02-07 13:52:00|4509.08|4508.48|4508.83|4508.23|4509.33|4508.73|4508.83|4508.23|20
1644241930000|2022-02-07 13:52:10|4508.58|4507.98|4508.58|4507.98|4508.83|4508.23|4508.33|4507.73|66
1644241940000|2022-02-07 13:52:20|4508.33|4507.73|4508.58|4507.98|4508.58|4507.98|4508.33|4507.73|33
1644241950000|2022-02-07 13:52:30|4508.83|4508.23|4508.83|4508.23|4509.08|4508.48|4508.83|4508.23|14
1644241960000|2022-02-07 13:52:40|||||||||14
1644241970000|2022-02-07 13:52:50|4508.95|4508.35|4508.95|4508.35|4508.95|4508.35|4508.83|4508.23|20
1644241980000|2022-02-07 13:53:00|4508.83|4508.23|4509.08|4508.48|4509.33|4508.73|4508.83|4508.23|33
1644241990000|2022-02-07 13:53:10|4508.83|4508.23|4508.58|4507.98|4508.83|4508.23|4508.58|4507.98|21
1644242000000|2022-02-07 13:53:20|4508.7|4508.1|4508.33|4507.73|4508.83|4508.23|4508.08|4507.48|33
1644242010000|2022-02-07 13:53:30|4508.58|4507.98|4508.58|4507.98|4508.83|4508.23|4508.58|4507.98|28
1644242020000|2022-02-07 13:53:40|4508.83|4508.23|4508.83|4508.23|4508.83|4508.23|4508.58|4507.98|13
1644242030000|2022-02-07 13:53:50|4508.45|4507.85|4508.7|4508.1|4508.83|4508.23|4508.33|4507.73|49
1644242040000|2022-02-07 13:54:00|4508.83|4508.23|4508.58|4507.98|4508.83|4508.23|4508.58|4507.98|23
1644242050000|2022-02-07 13:54:10|4508.45|4507.85|4508.33|4507.73|4508.58|4507.98|4508.08|4507.48|23
1644242060000|2022-02-07 13:54:20|4508.58|4507.98|4508.33|4507.73|4508.58|4507.98|4508.2|4507.6|43
1644242070000|2022-02-07 13:54:30|4508.08|4507.48|4507.83|4507.23|4508.08|4507.48|4507.83|4507.23|19
1644242080000|2022-02-07 13:54:40|4507.7|4507.1|4507.58|4506.98|4507.83|4507.23|4507.58|4506.98|29
1644242090000|2022-02-07 13:54:50|4507.7|4507.1|4508.08|4507.48|4508.08|4507.48|4507.58|4506.98|67
1644242100000|2022-02-07 13:55:00|4507.95|4507.35|4508.08|4507.48|4508.33|4507.73|4507.83|4507.23|74
1644242110000|2022-02-07 13:55:10|4508.33|4507.73|4508.58|4507.98|4508.58|4507.98|4508.2|4507.6|40
1644242120000|2022-02-07 13:55:20|4508.7|4508.1|4508.83|4508.23|4508.83|4508.23|4508.7|4508.1|43
1644242130000|2022-02-07 13:55:30|4509.08|4508.48|4509.2|4508.6|4509.2|4508.6|4508.83|4508.23|35
1644242140000|2022-02-07 13:55:40|4509.33|4508.73|4509.33|4508.73|4509.33|4508.73|4509.08|4508.48|63
1644242150000|2022-02-07 13:55:50|4509.58|4508.98|4509.58|4508.98|4509.58|4508.98|4509.58|4508.98|35
1644242160000|2022-02-07 13:56:00|4509.83|4509.23|4510.08|4509.48|4510.08|4509.48|4509.83|4509.23|44
1644242170000|2022-02-07 13:56:10|4509.83|4509.23|4509.33|4508.73|4509.83|4509.23|4509.33|4508.73|67
1644242180000|2022-02-07 13:56:20|4509.08|4508.48|4509.33|4508.73|4509.33|4508.73|4509.08|4508.48|44
1644242190000|2022-02-07 13:56:30|||||||||12
1644242200000|2022-02-07 13:56:40|4509.58|4508.98|4509.83|4509.23|4509.83|4509.23|4509.58|4508.98|38
1644242210000|2022-02-07 13:56:50|4510.08|4509.48|4510.08|4509.48|4510.08|4509.48|4510.08|4509.48|45
1644242220000|2022-02-07 13:57:00|4509.83|4509.23|4509.83|4509.23|4510.08|4509.48|4509.83|4509.23|121
1644242230000|2022-02-07 13:57:10|4509.7|4509.1|4509.2|4508.6|4509.7|4509.1|4509.2|4508.6|44
1644242240000|2022-02-07 13:57:20|4509.33|4508.73|4509.83|4509.23|4509.83|4509.23|4509.33|4508.73|51
1644242250000|2022-02-07 13:57:30|4510.08|4509.48|4510.08|4509.48|4510.08|4509.48|4510.08|4509.48|22
1644242260000|2022-02-07 13:57:40|4510.33|4509.73|4510.83|4510.23|4510.83|4510.23|4510.33|4509.73|204
1644242270000|2022-02-07 13:57:50|4510.7|4510.1|4510.58|4509.98|4510.83|4510.23|4510.58|4509.98|59
1644242280000|2022-02-07 13:58:00|4510.45|4509.85|4510.58|4509.98|4510.58|4509.98|4510.33|4509.73|40
1644242290000|2022-02-07 13:58:10|4510.33|4509.73|4510.58|4509.98|4510.58|4509.98|4510.33|4509.73|45
1644242300000|2022-02-07 13:58:20|4510.33|4509.73|4510.83|4510.23|4510.83|4510.23|4510.08|4509.48|55
1644242310000|2022-02-07 13:58:30|4510.58|4509.98|4510.58|4509.98|4510.83|4510.23|4510.58|4509.98|31
1644242320000|2022-02-07 13:58:40|4510.83|4510.23|4510.83|4510.23|4511.08|4510.48|4510.83|4510.23|94
1644242330000|2022-02-07 13:58:50|4510.7|4510.1|4510.7|4510.1|4510.7|4510.1|4510.7|4510.1|39
1644242340000|2022-02-07 13:59:00|4510.58|4509.98|4511.08|4510.48|4511.08|4510.48|4510.58|4509.98|36
1644242350000|2022-02-07 13:59:10|4511.33|4510.73|4511.33|4510.73|4511.33|4510.73|4511.33|4510.73|39
1644242360000|2022-02-07 13:59:20|4511.2|4510.6|4510.83|4510.23|4511.33|4510.73|4510.83|4510.23|81
1644242370000|2022-02-07 13:59:30|||||||||31
1644242380000|2022-02-07 13:59:40|4510.58|4509.98|4510.83|4510.23|4511.08|4510.48|4510.58|4509.98|38
1644242390000|2022-02-07 13:59:50|4510.58|4509.98|4510.58|4509.98|4510.58|4509.98|4510.58|4509.98|50
1644242400000|2022-02-07 14:00:00|4510.83|4510.23|4511.08|4510.48|4511.08|4510.48|4510.83|4510.23|105
1644242410000|2022-02-07 14:00:10|4510.83|4510.23|4510.83|4510.23|4510.95|4510.35|4510.83|4510.23|26
1644242420000|2022-02-07 14:00:20|4511.08|4510.48|4510.33|4509.73|4511.08|4510.48|4510.2|4509.6|88
1644242430000|2022-02-07 14:00:30|4510.08|4509.48|4510.08|4509.48|4510.2|4509.6|4509.83|4509.23|191
1644242440000|2022-02-07 14:00:40|4509.83|4509.23|4510.08|4509.48|4510.08|4509.48|4509.83|4509.23|24
1644242450000|2022-02-07 14:00:50|4510.33|4509.73|4510.08|4509.48|4510.33|4509.73|4510.08|4509.48|73
1644242460000|2022-02-07 14:01:00|4510.33|4509.73|4509.95|4509.35|4510.33|4509.73|4509.83|4509.23|73
1644242470000|2022-02-07 14:01:10|4510.08|4509.48|4509.58|4508.98|4510.08|4509.48|4509.58|4508.98|52
1644242480000|2022-02-07 14:01:20|4509.83|4509.23|4509.83|4509.23|4509.83|4509.23|4509.83|4509.23|22
1644242490000|2022-02-07 14:01:30|4509.95|4509.35|4510.33|4509.73|4510.33|4509.73|4509.95|4509.35|19
1644242500000|2022-02-07 14:01:40|4510.08|4509.48|4510.08|4509.48|4510.33|4509.73|4510.08|4509.48|47
1644242510000|2022-02-07 14:01:50|4509.95|4509.35|4509.83|4509.23|4510.08|4509.48|4509.58|4508.98|56
1644242520000|2022-02-07 14:02:00|4509.95|4509.35|4509.95|4509.35|4510.08|4509.48|4509.83|4509.23|26
1644242530000|2022-02-07 14:02:10|4510.08|4509.48|4510.08|4509.48|4510.08|4509.48|4509.83|4509.23|17
1644242540000|2022-02-07 14:02:20|4510.33|4509.73|4509.83|4509.23|4510.33|4509.73|4509.83|4509.23|34
1644242550000|2022-02-07 14:02:30|4510.08|4509.48|4510.08|4509.48|4510.2|4509.6|4510.08|4509.48|14
1644242560000|2022-02-07 14:02:40|4510.2|4509.6|4510.08|4509.48|4510.33|4509.73|4510.08|4509.48|32
1644242570000|2022-02-07 14:02:50|4510.2|4509.6|4510.2|4509.6|4510.2|4509.6|4510.08|4509.48|26
1644242580000|2022-02-07 14:03:00|4510.33|4509.73|4510.08|4509.48|4510.33|4509.73|4510.08|4509.48|23
1644242590000|2022-02-07 14:03:10|||||||||32
1644242600000|2022-02-07 14:03:20|4509.95|4509.35|4509.95|4509.35|4509.95|4509.35|4509.95|4509.35|5
1644242610000|2022-02-07 14:03:30|4510.08|4509.48|4510.08|4509.48|4510.08|4509.48|4510.08|4509.48|0
1644242620000|2022-02-07 14:03:40|||||||||1
1644242630000|2022-02-07 14:03:50|||||||||49
1644242640000|2022-02-07 14:04:00|4510.2|4509.6|4510.08|4509.48|4510.2|4509.6|4510.08|4509.48|52
1644242650000|2022-02-07 14:04:10|4509.95|4509.35|4510.08|4509.48|4510.08|4509.48|4509.45|4508.85|104
1644242660000|2022-02-07 14:04:20|4509.83|4509.23|4509.7|4509.1|4510.08|4509.48|4509.7|4509.1|14
1644242670000|2022-02-07 14:04:30|4509.58|4508.98|4509.58|4508.98|4509.83|4509.23|4509.58|4508.98|20
1644242680000|2022-02-07 14:04:40|4509.7|4509.1|4510.08|4509.48|4510.08|4509.48|4509.58|4508.98|53
1644242690000|2022-02-07 14:04:50|4509.83|4509.23|4509.95|4509.35|4509.95|4509.35|4509.83|4509.23|22
1644242700000|2022-02-07 14:05:00|4510.08|4509.48|4510.08|4509.48|4510.08|4509.48|4510.08|4509.48|8
1644242710000|2022-02-07 14:05:10|4509.83|4509.23|4509.83|4509.23|4509.83|4509.23|4509.7|4509.1|24
1644242720000|2022-02-07 14:05:20|4510.08|4509.48|4509.58|4508.98|4510.08|4509.48|4509.58|4508.98|65
1644242730000|2022-02-07 14:05:30|4509.7|4509.1|4509.45|4508.85|4509.83|4509.23|4509.33|4508.73|87
1644242740000|2022-02-07 14:05:40|4509.58|4508.98|4509.58|4508.98|4509.58|4508.98|4509.33|4508.73|20
1644242750000|2022-02-07 14:05:50|4509.45|4508.85|4509.58|4508.98|4509.58|4508.98|4509.2|4508.6|61
1644242760000|2022-02-07 14:06:00|4509.7|4509.1|4509.83|4509.23|4509.83|4509.23|4509.7|4509.1|44
1644242770000|2022-02-07 14:06:10|4509.58|4508.98|4509.08|4508.48|4509.58|4508.98|4509.08|4508.48|38
1644242780000|2022-02-07 14:06:20|4508.95|4508.35|4508.83|4508.23|4509.08|4508.48|4508.58|4507.98|88
1644242790000|2022-02-07 14:06:30|4509.08|4508.48|4509.08|4508.48|4509.33|4508.73|4508.83|4508.23|26
1644242800000|2022-02-07 14:06:40|4508.83|4508.23|4508.83|4508.23|4508.95|4508.35|4508.83|4508.23|19
1644242810000|2022-02-07 14:06:50|4508.7|4508.1|4508.58|4507.98|4508.7|4508.1|4508.58|4507.98|27
1644242820000|2022-02-07 14:07:00|4508.83|4508.23|4509.08|4508.48|4509.2|4508.6|4508.83|4508.23|33
1644242830000|2022-02-07 14:07:10|4509.33|4508.73|4508.7|4508.1|4509.33|4508.73|4508.58|4507.98|47
1644242840000|2022-02-07 14:07:20|4508.83|4508.23|4509.08|4508.48|4509.08|4508.48|4508.83|4508.23|26
1644242850000|2022-02-07 14:07:30|4509.2|4508.6|4508.95|4508.35|4509.2|4508.6|4508.95|4508.35|34
1644242860000|2022-02-07 14:07:40|4508.83|4508.23|4509.08|4508.48|4509.08|4508.48|4508.83|4508.23|28
1644242870000|2022-02-07 14:07:50|4509.33|4508.73|4509.33|4508.73|4509.58|4508.98|4509.33|4508.73|57
1644242880000|2022-02-07 14:08:00|4509.08|4508.48|4509.08|4508.48|4509.33|4508.73|4509.08|4508.48|30
1644242890000|2022-02-07 14:08:10|4509.33|4508.73|4509.33|4508.73|4509.33|4508.73|4509.33|4508.73|12
1644242900000|2022-02-07 14:08:20|||||||||11
1644242910000|2022-02-07 14:08:30|||||||||1
1644242920000|2022-02-07 14:08:40|4509.45|4508.85|4509.33|4508.73|4509.45|4508.85|4509.33|4508.73|19
1644242930000|2022-02-07 14:08:50|4509.58|4508.98|4509.7|4509.1|4509.7|4509.1|4509.58|4508.98|25
1644242940000|2022-02-07 14:09:00|4509.83|4509.23|4509.83|4509.23|4509.83|4509.23|4509.58|4508.98|64
1644242950000|2022-02-07 14:09:10|4509.58|4508.98|4509.83|4509.23|4510.08|4509.48|4509.58|4508.98|46
1644242960000|2022-02-07 14:09:20|4510.08|4509.48|4510.83|4510.23|4510.83|4510.23|4510.08|4509.48|92
1644242970000|2022-02-07 14:09:30|4510.58|4509.98|4511.33|4510.73|4511.58|4510.98|4510.58|4509.98|184
1644242980000|2022-02-07 14:09:40|4511.45|4510.85|4511.58|4510.98|4511.58|4510.98|4511.33|4510.73|64
1644242990000|2022-02-07 14:09:50|4511.33|4510.73|4511.33|4510.73|4511.58|4510.98|4511.33|4510.73|125
1644243000000|2022-02-07 14:10:00|4511.08|4510.48|4511.08|4510.48|4511.08|4510.48|4510.95|4510.35|57
1644243010000|2022-02-07 14:10:10|4511.33|4510.73|4511.33|4510.73|4511.58|4510.98|4511.33|4510.73|88
1644243020000|2022-02-07 14:10:20|4511.58|4510.98|4511.83|4511.23|4511.83|4511.23|4511.33|4510.73|82
1644243030000|2022-02-07 14:10:30|4511.58|4510.98|4511.83|4511.23|4511.83|4511.23|4511.58|4510.98|218
1644243040000|2022-02-07 14:10:40|4512.08|4511.48|4512.08|4511.48|4512.08|4511.48|4512.08|4511.48|36
1644243050000|2022-02-07 14:10:50|4511.95|4511.35|4512.08|4511.48|4512.08|4511.48|4511.83|4511.23|27
1644243060000|2022-02-07 14:11:00|4511.95|4511.35|4511.83|4511.23|4512.08|4511.48|4511.83|4511.23|73
1644243070000|2022-02-07 14:11:10|4511.7|4511.1|4511.58|4510.98|4511.7|4511.1|4511.58|4510.98|27
1644243080000|2022-02-07 14:11:20|4511.33|4510.73|4511.33|4510.73|4511.33|4510.73|4511.08|4510.48|95
1644243090000|2022-02-07 14:11:30|4511.2|4510.6|4511.08|4510.48|4511.2|4510.6|4510.83|4510.23|34
1644243100000|2022-02-07 14:11:40|4510.95|4510.35|4511.08|4510.48|4511.08|4510.48|4510.7|4510.1|69
1644243110000|2022-02-07 14:11:50|4510.95|4510.35|4510.95|4510.35|4511.08|4510.48|4510.83|4510.23|54
1644243120000|2022-02-07 14:12:00|4510.83|4510.23|4510.58|4509.98|4511.08|4510.48|4510.58|4509.98|71
1644243130000|2022-02-07 14:12:10|4510.83|4510.23|4510.33|4509.73|4510.83|4510.23|4510.33|4509.73|123
1644243140000|2022-02-07 14:12:20|4510.58|4509.98|4510.45|4509.85|4510.58|4509.98|4510.33|4509.73|80
1644243150000|2022-02-07 14:12:30|4510.33|4509.73|4510.58|4509.98|4510.58|4509.98|4510.33|4509.73|50
1644243160000|2022-02-07 14:12:40|4510.7|4510.1|4510.7|4510.1|4510.83|4510.23|4510.58|4509.98|40
1644243170000|2022-02-07 14:12:50|4510.58|4509.98|4510.33|4509.73|4510.58|4509.98|4510.33|4509.73|34
1644243180000|2022-02-07 14:13:00|4510.45|4509.85|4510.83|4510.23|4511.08|4510.48|4510.45|4509.85|102
1644243190000|2022-02-07 14:13:10|4510.58|4509.98|4510.33|4509.73|4510.58|4509.98|4510.33|4509.73|27
1644243200000|2022-02-07 14:13:20|4510.2|4509.6|4510.08|4509.48|4510.33|4509.73|4509.95|4509.35|58
1644243210000|2022-02-07 14:13:30|4509.95|4509.35|4509.83|4509.23|4510.08|4509.48|4509.58|4508.98|55
1644243220000|2022-02-07 14:13:40|4509.7|4509.1|4509.83|4509.23|4510.08|4509.48|4509.7|4509.1|34
1644243230000|2022-02-07 14:13:50|4509.7|4509.1|4509.58|4508.98|4509.83|4509.23|4509.58|4508.98|25
1644243240000|2022-02-07 14:14:00|4509.7|4509.1|4509.58|4508.98|4509.83|4509.23|4509.58|4508.98|40
1644243250000|2022-02-07 14:14:10|4509.33|4508.73|4509.33|4508.73|4509.58|4508.98|4509.33|4508.73|86
1644243260000|2022-02-07 14:14:20|4509.08|4508.48|4509.33|4508.73|4509.33|4508.73|4509.08|4508.48|84
1644243270000|2022-02-07 14:14:30|4509.08|4508.48|4508.33|4507.73|4509.58|4508.98|4508.33|4507.73|205
1644243280000|2022-02-07 14:14:40|4508.2|4507.6|4507.58|4506.98|4508.33|4507.73|4507.58|4506.98|289
1644243290000|2022-02-07 14:14:50|4507.45|4506.85|4507.33|4506.73|4507.58|4506.98|4507.33|4506.73|88
1644243300000|2022-02-07 14:15:00|4507.08|4506.48|4505.08|4504.48|4507.33|4506.73|4505.08|4504.48|779
1644243310000|2022-02-07 14:15:10|4505.33|4504.73|4504.33|4503.73|4505.58|4504.98|4504.33|4503.73|514
1644243320000|2022-02-07 14:15:20|4504.58|4503.98|4504.83|4504.23|4504.95|4504.35|4504.58|4503.98|142
1644243330000|2022-02-07 14:15:30|4505.08|4504.48|4505.33|4504.73|4505.33|4504.73|4504.83|4504.23|96
1644243340000|2022-02-07 14:15:40|4505.58|4504.98|4504.83|4504.23|4505.58|4504.98|4504.83|4504.23|151
1644243350000|2022-02-07 14:15:50|4504.95|4504.35|4505.33|4504.73|4505.33|4504.73|4504.83|4504.23|90
1644243360000|2022-02-07 14:16:00|4505.2|4504.6|4505.58|4504.98|4505.58|4504.98|4505.08|4504.48|115
1644243370000|2022-02-07 14:16:10|4505.83|4505.23|4505.33|4504.73|4505.83|4505.23|4505.33|4504.73|32
1644243380000|2022-02-07 14:16:20|4505.45|4504.85|4505.45|4504.85|4505.45|4504.85|4505.08|4504.48|89
1644243390000|2022-02-07 14:16:30|4505.58|4504.98|4505.33|4504.73|4505.58|4504.98|4505.08|4504.48|153
1644243400000|2022-02-07 14:16:40|4505.08|4504.48|4505.2|4504.6|4505.33|4504.73|4505.08|4504.48|42
1644243410000|2022-02-07 14:16:50|4505.33|4504.73|4505.08|4504.48|4505.33|4504.73|4505.08|4504.48|13
1644243420000|2022-02-07 14:17:00|4504.83|4504.23|4505.08|4504.48|4505.08|4504.48|4504.33|4503.73|143
1644243430000|2022-02-07 14:17:10|4505.33|4504.73|4505.83|4505.23|4505.83|4505.23|4505.33|4504.73|51
1644243440000|2022-02-07 14:17:20|4506.08|4505.48|4506.45|4505.85|4507.08|4506.48|4506.08|4505.48|325
1644243450000|2022-02-07 14:17:30|4506.58|4505.98|4506.08|4505.48|4506.58|4505.98|4506.08|4505.48|48
1644243460000|2022-02-07 14:17:40|4506.2|4505.6|4505.33|4504.73|4506.2|4505.6|4505.33|4504.73|86
1644243470000|2022-02-07 14:17:50|4505.08|4504.48|4505.58|4504.98|4505.58|4504.98|4505.08|4504.48|125
1644243480000|2022-02-07 14:18:00|4505.33|4504.73|4505.58|4504.98|4505.83|4505.23|4505.33|4504.73|164
1644243490000|2022-02-07 14:18:10|4505.33|4504.73|4505.33|4504.73|4505.58|4504.98|4505.08|4504.48|109
1644243500000|2022-02-07 14:18:20|4505.08|4504.48|4505.08|4504.48|4505.33|4504.73|4504.83|4504.23|55
1644243510000|2022-02-07 14:18:30|4505.33|4504.73|4505.33|4504.73|4505.33|4504.73|4505.08|4504.48|78
1644243520000|2022-02-07 14:18:40|4505.08|4504.48|4504.58|4503.98|4505.08|4504.48|4504.58|4503.98|62
1644243530000|2022-02-07 14:18:50|4504.33|4503.73|4503.83|4503.23|4504.33|4503.73|4503.58|4502.98|454
1644243540000|2022-02-07 14:19:00|4504.08|4503.48|4503.58|4502.98|4504.08|4503.48|4503.58|4502.98|101
1644243550000|2022-02-07 14:19:10|4503.83|4503.23|4503.83|4503.23|4503.83|4503.23|4503.58|4502.98|133
1644243560000|2022-02-07 14:19:20|4504.08|4503.48|4504.33|4503.73|4504.33|4503.73|4503.83|4503.23|169
1644243570000|2022-02-07 14:19:30|4504.45|4503.85|4504.83|4504.23|4504.95|4504.35|4504.33|4503.73|373
1644243580000|2022-02-07 14:19:40|4505.08|4504.48|4505.33|4504.73|4505.33|4504.73|4505.08|4504.48|194
1644243590000|2022-02-07 14:19:50|4505.45|4504.85|4505.08|4504.48|4505.58|4504.98|4505.08|4504.48|68
1644243600000|2022-02-07 14:20:00|4504.95|4504.35|4504.33|4503.73|4504.95|4504.35|4504.33|4503.73|150
1644243610000|2022-02-07 14:20:10|4504.58|4503.98|4505.33|4504.73|4505.33|4504.73|4504.58|4503.98|64
1644243620000|2022-02-07 14:20:20|4505.08|4504.48|4505.33|4504.73|4505.58|4504.98|4505.08|4504.48|72
1644243630000|2022-02-07 14:20:30|4505.2|4504.6|4505.2|4504.6|4505.58|4504.98|4505.08|4504.48|86
1644243640000|2022-02-07 14:20:40|4505.33|4504.73|4505.83|4505.23|4505.83|4505.23|4505.33|4504.73|73
1644243650000|2022-02-07 14:20:50|4506.08|4505.48|4506.2|4505.6|4506.2|4505.6|4505.83|4505.23|149
1644243660000|2022-02-07 14:21:00|4506.08|4505.48|4505.83|4505.23|4506.08|4505.48|4505.83|4505.23|36
1644243670000|2022-02-07 14:21:10|4505.7|4505.1|4505.83|4505.23|4505.83|4505.23|4505.33|4504.73|86
1644243680000|2022-02-07 14:21:20|4506.08|4505.48|4506.7|4506.1|4506.83|4506.23|4506.08|4505.48|139
1644243690000|2022-02-07 14:21:30|4506.58|4505.98|4506.58|4505.98|4506.83|4506.23|4506.58|4505.98|55
1644243700000|2022-02-07 14:21:40|4506.7|4506.1|4506.83|4506.23|4506.83|4506.23|4506.58|4505.98|52
1644243710000|2022-02-07 14:21:50|4507.08|4506.48|4506.83|4506.23|4507.08|4506.48|4506.58|4505.98|108
1644243720000|2022-02-07 14:22:00|4506.7|4506.1|4506.83|4506.23|4506.83|4506.23|4506.58|4505.98|64
1644243730000|2022-02-07 14:22:10|4506.7|4506.1|4506.83|4506.23|4506.83|4506.23|4506.33|4505.73|156
1644243740000|2022-02-07 14:22:20|4506.95|4506.35|4507.33|4506.73|4507.33|4506.73|4506.95|4506.35|98
1644243750000|2022-02-07 14:22:30|4507.08|4506.48|4507.33|4506.73|4507.33|4506.73|4507.08|4506.48|56
1644243760000|2022-02-07 14:22:40|4507.58|4506.98|4507.95|4507.35|4508.08|4507.48|4507.58|4506.98|170
1644243770000|2022-02-07 14:22:50|4507.83|4507.23|4507.83|4507.23|4507.83|4507.23|4507.7|4507.1|44
1644243780000|2022-02-07 14:23:00|4508.08|4507.48|4508.08|4507.48|4508.33|4507.73|4508.08|4507.48|107
1644243790000|2022-02-07 14:23:10|||||||||11
1644243800000|2022-02-07 14:23:20|4507.95|4507.35|4507.95|4507.35|4507.95|4507.35|4507.83|4507.23|36
1644243810000|2022-02-07 14:23:30|4507.83|4507.23|4508.08|4507.48|4508.08|4507.48|4507.83|4507.23|45
1644243820000|2022-02-07 14:23:40|4507.83|4507.23|4507.95|4507.35|4508.08|4507.48|4507.83|4507.23|47
1644243830000|2022-02-07 14:23:50|4507.83|4507.23|4507.83|4507.23|4507.83|4507.23|4507.58|4506.98|60
1644243840000|2022-02-07 14:24:00|4508.08|4507.48|4508.33|4507.73|4508.33|4507.73|4508.08|4507.48|79
1644243850000|2022-02-07 14:24:10|4508.2|4507.6|4508.58|4507.98|4508.58|4507.98|4508.2|4507.6|74
1644243860000|2022-02-07 14:24:20|4508.45|4507.85|4507.58|4506.98|4508.45|4507.85|4507.58|4506.98|151
1644243870000|2022-02-07 14:24:30|4507.83|4507.23|4507.83|4507.23|4507.83|4507.23|4507.58|4506.98|47
1644243880000|2022-02-07 14:24:40|4507.58|4506.98|4507.83|4507.23|4507.95|4507.35|4507.58|4506.98|75
1644243890000|2022-02-07 14:24:50|4507.95|4507.35|4508.08|4507.48|4508.33|4507.73|4507.83|4507.23|61
1644243900000|2022-02-07 14:25:00|4507.83|4507.23|4508.08|4507.48|4508.08|4507.48|4507.83|4507.23|73
1644243910000|2022-02-07 14:25:10|4507.95|4507.35|4507.83|4507.23|4507.95|4507.35|4507.33|4506.73|133
1644243920000|2022-02-07 14:25:20|4508.08|4507.48|4508.33|4507.73|4508.33|4507.73|4507.83|4507.23|69
1644243930000|2022-02-07 14:25:30|4508.2|4507.6|4508.08|4507.48|4508.33|4507.73|4508.08|4507.48|47
1644243940000|2022-02-07 14:25:40|4507.83|4507.23|4508.08|4507.48|4508.08|4507.48|4507.83|4507.23|66
1644243950000|2022-02-07 14:25:50|4508.2|4507.6|4507.08|4506.48|4508.33|4507.73|4507.08|4506.48|234
1644243960000|2022-02-07 14:26:00|4507.2|4506.6|4508.08|4507.48|4508.08|4507.48|4507.2|4506.6|160
1644243970000|2022-02-07 14:26:10|4507.83|4507.23|4507.33|4506.73|4507.83|4507.23|4507.33|4506.73|51
1644243980000|2022-02-07 14:26:20|4507.58|4506.98|4507.58|4506.98|4507.83|4507.23|4507.58|4506.98|66
1644243990000|2022-02-07 14:26:30|4507.83|4507.23|4507.58|4506.98|4508.33|4507.73|4507.58|4506.98|103
1644244000000|2022-02-07 14:26:40|4507.45|4506.85|4507.33|4506.73|4507.45|4506.85|4507.33|4506.73|41
1644244010000|2022-02-07 14:26:50|4507.58|4506.98|4507.58|4506.98|4507.83|4507.23|4507.33|4506.73|107
1644244020000|2022-02-07 14:27:00|4507.7|4507.1|4508.08|4507.48|4508.08|4507.48|4507.58|4506.98|104
1644244030000|2022-02-07 14:27:10|4508.33|4507.73|4508.33|4507.73|4509.08|4508.48|4508.33|4507.73|217
1644244040000|2022-02-07 14:27:20|4508.58|4507.98|4508.83|4508.23|4509.08|4508.48|4508.58|4507.98|100
1644244050000|2022-02-07 14:27:30|4508.95|4508.35|4508.58|4507.98|4509.2|4508.6|4508.58|4507.98|103
1644244060000|2022-02-07 14:27:40|4508.45|4507.85|4507.83|4507.23|4508.45|4507.85|4507.83|4507.23|149
1644244070000|2022-02-07 14:27:50|4507.7|4507.1|4507.08|4506.48|4507.7|4507.1|4506.83|4506.23|213
1644244080000|2022-02-07 14:28:00|4506.83|4506.23|4506.33|4505.73|4507.08|4506.48|4506.33|4505.73|162
1644244090000|2022-02-07 14:28:10|4506.58|4505.98|4507.58|4506.98|4507.83|4507.23|4506.33|4505.73|156
1644244100000|2022-02-07 14:28:20|4507.33|4506.73|4507.33|4506.73|4507.58|4506.98|4507.33|4506.73|90
1644244110000|2022-02-07 14:28:30|4507.58|4506.98|4507.33|4506.73|4507.58|4506.98|4507.33|4506.73|182
1644244120000|2022-02-07 14:28:40|4507.45|4506.85|4506.33|4505.73|4507.58|4506.98|4506.33|4505.73|229
1644244130000|2022-02-07 14:28:50|4506.45|4505.85|4507.33|4506.73|4507.83|4507.23|4506.33|4505.73|178
1644244140000|2022-02-07 14:29:00|4507.58|4506.98|4507.58|4506.98|4507.58|4506.98|4507.2|4506.6|43
1644244150000|2022-02-07 14:29:10|4507.83|4507.23|4507.7|4507.1|4507.83|4507.23|4507.7|4507.1|98
1644244160000|2022-02-07 14:29:20|4507.83|4507.23|4506.83|4506.23|4507.83|4507.23|4506.83|4506.23|493
1644244170000|2022-02-07 14:29:30|4506.33|4505.73|4506.83|4506.23|4506.83|4506.23|4505.95|4505.35|194
1644244180000|2022-02-07 14:29:40|4506.58|4505.98|4507.45|4506.85|4507.58|4506.98|4506.58|4505.98|314
1644244190000|2022-02-07 14:29:50|4507.33|4506.73|4507.58|4506.98|4507.95|4507.35|4507.33|4506.73|540
1644244200000|2022-02-07 14:30:00|4507.48|4507.08|4507.48|4507.08|4510.73|4510.33|4507.23|4506.83|5344
1644244210000|2022-02-07 14:30:10|4507.73|4507.33|4506.48|4506.08|4508.23|4507.83|4505.98|4505.58|2128
1644244220000|2022-02-07 14:30:20|4506.23|4505.83|4507.35|4506.95|4507.6|4507.2|4505.23|4504.83|1138
1644244230000|2022-02-07 14:30:30|4507.48|4507.08|4508.98|4508.58|4509.98|4509.58|4507.48|4507.08|1186
1644244240000|2022-02-07 14:30:40|4508.73|4508.33|4506.23|4505.83|4508.98|4508.58|4505.6|4505.2|1730
1644244250000|2022-02-07 14:30:50|4506.73|4506.33|4505.98|4505.58|4506.98|4506.58|4504.48|4504.08|1482
1644244260000|2022-02-07 14:31:00|4505.73|4505.33|4505.73|4505.33|4506.23|4505.83|4504.73|4504.33|1345
1644244270000|2022-02-07 14:31:10|4505.48|4505.08|4503.23|4502.83|4505.73|4505.33|4503.23|4502.83|1352
1644244280000|2022-02-07 14:31:20|4502.98|4502.58|4503.98|4503.58|4503.98|4503.58|4502.23|4501.83|1485
1644244290000|2022-02-07 14:31:30|4503.73|4503.33|4506.98|4506.58|4506.98|4506.58|4503.48|4503.08|1579
1644244300000|2022-02-07 14:31:40|4506.35|4505.95|4502.98|4502.58|4506.48|4506.08|4502.73|4502.33|1763
1644244310000|2022-02-07 14:31:50|4502.73|4502.33|4502.73|4502.33|4502.73|4502.33|4501.48|4501.08|1208
1644244320000|2022-02-07 14:32:00|4502.6|4502.2|4503.98|4503.58|4504.23|4503.83|4502.6|4502.2|1435
1644244330000|2022-02-07 14:32:10|4504.1|4503.7|4504.98|4504.58|4504.98|4504.58|4502.48|4502.08|1389
1644244340000|2022-02-07 14:32:20|4504.6|4504.2|4504.73|4504.33|4504.73|4504.33|4504.23|4503.83|949
1644244350000|2022-02-07 14:32:30|4504.6|4504.2|4503.98|4503.58|4504.73|4504.33|4503.23|4502.83|799
1644244360000|2022-02-07 14:32:40|4503.48|4503.08|4504.98|4504.58|4505.48|4505.08|4503.48|4503.08|1023
1644244370000|2022-02-07 14:32:50|4505.23|4504.83|4503.23|4502.83|4505.48|4505.08|4502.98|4502.58|754
1644244380000|2022-02-07 14:33:00|4503.48|4503.08|4503.23|4502.83|4505.1|4504.7|4502.98|4502.58|1151
1644244390000|2022-02-07 14:33:10|4502.98|4502.58|4502.23|4501.83|4502.98|4502.58|4500.73|4500.33|1494
1644244400000|2022-02-07 14:33:20|4501.98|4501.58|4500.98|4500.58|4502.48|4502.08|4500.73|4500.33|879
1644244410000|2022-02-07 14:33:30|4500.73|4500.33|4497.23|4496.83|4500.73|4500.33|4497.23|4496.83|2503
1644244420000|2022-02-07 14:33:40|4497.1|4496.7|4497.98|4497.58|4497.98|4497.58|4497.1|4496.7|1152
1644244430000|2022-02-07 14:33:50|4497.73|4497.33|4497.73|4497.33|4498.73|4498.33|4497.48|4497.08|1074
1644244440000|2022-02-07 14:34:00|4498.23|4497.83|4496.73|4496.33|4498.23|4497.83|4496.48|4496.08|909
1644244450000|2022-02-07 14:34:10|4496.48|4496.08|4497.48|4497.08|4497.48|4497.08|4494.98|4494.58|1771
1644244460000|2022-02-07 14:34:20|4497.23|4496.83|4495.48|4495.08|4497.23|4496.83|4494.6|4494.2|1317
1644244470000|2022-02-07 14:34:30|4495.35|4494.95|4497.48|4497.08|4497.73|4497.33|4494.73|4494.33|1037
1644244480000|2022-02-07 14:34:40|4497.98|4497.58|4497.48|4497.08|4498.23|4497.83|4495.98|4495.58|792
1644244490000|2022-02-07 14:34:50|4497.35|4496.95|4496.6|4496.2|4497.73|4497.33|4496.48|4496.08|770
1644244500000|2022-02-07 14:35:00|4496.73|4496.33|4496.98|4496.58|4498.73|4498.33|4496.23|4495.83|1090
1644244510000|2022-02-07 14:35:10|4497.23|4496.83|4499.73|4499.33|4500.23|4499.83|4497.23|4496.83|925
1644244520000|2022-02-07 14:35:20|4499.85|4499.45|4499.98|4499.58|4500.23|4499.83|4498.98|4498.58|925
1644244530000|2022-02-07 14:35:30|4500.23|4499.83|4501.48|4501.08|4501.98|4501.58|4500.23|4499.83|1122
1644244540000|2022-02-07 14:35:40|4501.85|4501.45|4500.73|4500.33|4501.98|4501.58|4500.48|4500.08|918
1644244550000|2022-02-07 14:35:50|4500.98|4500.58|4502.85|4502.45|4503.48|4503.08|4500.98|4500.58|847
1644244560000|2022-02-07 14:36:00|4502.98|4502.58|4505.73|4505.33|4506.1|4505.7|4502.48|4502.08|1266
1644244570000|2022-02-07 14:36:10|4505.48|4505.08|4503.48|4503.08|4505.48|4505.08|4502.98|4502.58|1287
1644244580000|2022-02-07 14:36:20|4503.6|4503.2|4502.73|4502.33|4503.6|4503.2|4501.73|4501.33|905
1644244590000|2022-02-07 14:36:30|4503.23|4502.83|4503.48|4503.08|4504.23|4503.83|4502.48|4502.08|680
1644244600000|2022-02-07 14:36:40|4502.98|4502.58|4503.73|4503.33|4504.23|4503.83|4502.35|4501.95|667
1644244610000|2022-02-07 14:36:50|4503.98|4503.58|4501.98|4501.58|4503.98|4503.58|4501.6|4501.2|805
1644244620000|2022-02-07 14:37:00|4501.73|4501.33|4500.73|4500.33|4503.23|4502.83|4500.23|4499.83|1160
1644244630000|2022-02-07 14:37:10|4501.23|4500.83|4502.1|4501.7|4502.23|4501.83|4500.73|4500.33|714
1644244640000|2022-02-07 14:37:20|4502.35|4501.95|4503.48|4503.08|4503.73|4503.33|4502.35|4501.95|918
1644244650000|2022-02-07 14:37:30|4503.23|4502.83|4503.98|4503.58|4503.98|4503.58|4502.73|4502.33|599
1644244660000|2022-02-07 14:37:40|4503.85|4503.45|4503.35|4502.95|4504.23|4503.83|4501.73|4501.33|1149
1644244670000|2022-02-07 14:37:50|4503.73|4503.33|4502.73|4502.33|4503.85|4503.45|4502.73|4502.33|663
1644244680000|2022-02-07 14:38:00|4502.98|4502.58|4503.48|4503.08|4504.98|4504.58|4502.98|4502.58|894
1644244690000|2022-02-07 14:38:10|4503.73|4503.33|4501.98|4501.58|4504.23|4503.83|4501.73|4501.33|931
1644244700000|2022-02-07 14:38:20|4502.1|4501.7|4503.98|4503.58|4504.48|4504.08|4502.1|4501.7|712
1644244710000|2022-02-07 14:38:30|4504.23|4503.83|4505.73|4505.33|4506.48|4506.08|4503.98|4503.58|1056
1644244720000|2022-02-07 14:38:40|4505.85|4505.45|4506.48|4506.08|4506.48|4506.08|4504.98|4504.58|613
1644244730000|2022-02-07 14:38:50|4506.23|4505.83|4504.23|4503.83|4506.73|4506.33|4503.48|4503.08|1421
1644244740000|2022-02-07 14:39:00|4504.35|4503.95|4504.48|4504.08|4504.73|4504.33|4503.48|4503.08|952
1644244750000|2022-02-07 14:39:10|4504.35|4503.95|4505.48|4505.08|4506.98|4506.58|4504.23|4503.83|1240
1644244760000|2022-02-07 14:39:20|4505.6|4505.2|4507.98|4507.58|4508.23|4507.83|4505.6|4505.2|1366
1644244770000|2022-02-07 14:39:30|4508.23|4507.83|4508.73|4508.33|4508.85|4508.45|4507.73|4507.33|963
1644244780000|2022-02-07 14:39:40|4508.6|4508.2|4507.23|4506.83|4508.98|4508.58|4506.48|4506.08|838
1644244790000|2022-02-07 14:39:50|4506.98|4506.58|4506.23|4505.83|4506.98|4506.58|4505.98|4505.58|731
1644244800000|2022-02-07 14:40:00|4505.98|4505.58|4504.98|4504.58|4506.48|4506.08|4504.48|4504.08|1183
1644244810000|2022-02-07 14:40:10|4504.73|4504.33|4505.98|4505.58|4505.98|4505.58|4504.48|4504.08|1000
1644244820000|2022-02-07 14:40:20|4505.73|4505.33|4503.98|4503.58|4505.98|4505.58|4503.35|4502.95|850
1644244830000|2022-02-07 14:40:30|4504.48|4504.08|4502.98|4502.58|4504.48|4504.08|4502.48|4502.08|915
1644244840000|2022-02-07 14:40:40|4503.23|4502.83|4502.23|4501.83|4503.73|4503.33|4502.23|4501.83|629
1644244850000|2022-02-07 14:40:50|4502.48|4502.08|4503.73|4503.33|4503.73|4503.33|4502.48|4502.08|441
1644244860000|2022-02-07 14:41:00|4503.48|4503.08|4504.98|4504.58|4504.98|4504.58|4502.73|4502.33|611
1644244870000|2022-02-07 14:41:10|4505.23|4504.83|4506.48|4506.08|4506.6|4506.2|4504.85|4504.45|764
1644244880000|2022-02-07 14:41:20|4506.35|4505.95|4508.23|4507.83|4508.48|4508.08|4506.35|4505.95|986
1644244890000|2022-02-07 14:41:30|4508.48|4508.08|4508.48|4508.08|4508.73|4508.33|4507.73|4507.33|713
1644244900000|2022-02-07 14:41:40|4508.23|4507.83|4508.73|4508.33|4508.98|4508.58|4507.98|4507.58|498
1644244910000|2022-02-07 14:41:50|4508.98|4508.58|4508.98|4508.58|4508.98|4508.58|4507.48|4507.08|846
1644244920000|2022-02-07 14:42:00|4509.23|4508.83|4510.23|4509.83|4510.98|4510.58|4509.23|4508.83|1293
1644244930000|2022-02-07 14:42:10|4510.48|4510.08|4507.73|4507.33|4510.48|4510.08|4506.98|4506.58|963
1644244940000|2022-02-07 14:42:20|4507.98|4507.58|4509.73|4509.33|4510.1|4509.7|4507.98|4507.58|740
1644244950000|2022-02-07 14:42:30|4509.48|4509.08|4507.98|4507.58|4509.98|4509.58|4507.98|4507.58|662
1644244960000|2022-02-07 14:42:40|4507.73|4507.33|4509.73|4509.33|4509.98|4509.58|4507.48|4507.08|954
1644244970000|2022-02-07 14:42:50|4509.85|4509.45|4509.98|4509.58|4510.73|4510.33|4509.48|4509.08|900
1644244980000|2022-02-07 14:43:00|4510.23|4509.83|4508.48|4508.08|4510.23|4509.83|4507.85|4507.45|889
1644244990000|2022-02-07 14:43:10|4508.6|4508.2|4508.23|4507.83|4509.48|4509.08|4507.98|4507.58|556
1644245000000|2022-02-07 14:43:20|4507.98|4507.58|4508.23|4507.83|4508.48|4508.08|4506.23|4505.83|860
1644245010000|2022-02-07 14:43:30|4508.1|4507.7|4507.23|4506.83|4508.73|4508.33|4506.98|4506.58|762
1644245020000|2022-02-07 14:43:40|4506.98|4506.58|4505.48|4505.08|4507.48|4507.08|4505.23|4504.83|951
1644245030000|2022-02-07 14:43:50|4505.73|4505.33|4506.23|4505.83|4506.23|4505.83|4505.48|4505.08|457
1644245040000|2022-02-07 14:44:00|4505.98|4505.58|4504.98|4504.58|4506.73|4506.33|4504.98|4504.58|517
1644245050000|2022-02-07 14:44:10|4504.85|4504.45|4503.98|4503.58|4504.85|4504.45|4501.98|4501.58|1186
1644245060000|2022-02-07 14:44:20|4503.48|4503.08|4504.23|4503.83|4504.48|4504.08|4502.98|4502.58|668
1644245070000|2022-02-07 14:44:30|4504.48|4504.08|4505.48|4505.08|4505.73|4505.33|4503.23|4502.83|744
1644245080000|2022-02-07 14:44:40|4505.23|4504.83|4506.73|4506.33|4506.73|4506.33|4504.73|4504.33|583
1644245090000|2022-02-07 14:44:50|4506.48|4506.08|4505.98|4505.58|4506.98|4506.58|4505.73|4505.33|779
1644245100000|2022-02-07 14:45:00|4506.73|4506.33|4507.48|4507.08|4507.85|4507.45|4505.98|4505.58|839
1644245110000|2022-02-07 14:45:10|4507.73|4507.33|4505.48|4505.08|4507.73|4507.33|4505.48|4505.08|778
1644245120000|2022-02-07 14:45:20|4505.1|4504.7|4505.73|4505.33|4505.98|4505.58|4504.48|4504.08|812
1644245130000|2022-02-07 14:45:30|4506.1|4505.7|4505.23|4504.83|4506.23|4505.83|4504.98|4504.58|673
1644245140000|2022-02-07 14:45:40|4505.48|4505.08|4508.48|4508.08|4508.73|4508.33|4505.48|4505.08|963
1644245150000|2022-02-07 14:45:50|4508.6|4508.2|4508.98|4508.58|4509.73|4509.33|4508.48|4508.08|711
1644245160000|2022-02-07 14:46:00|4508.73|4508.33|4507.23|4506.83|4508.73|4508.33|4506.98|4506.58|652
1644245170000|2022-02-07 14:46:10|4507.1|4506.7|4508.48|4508.08|4509.48|4509.08|4506.73|4506.33|575
1644245180000|2022-02-07 14:46:20|4508.1|4507.7|4507.48|4507.08|4508.48|4508.08|4507.23|4506.83|725
1644245190000|2022-02-07 14:46:30|4507.73|4507.33|4506.48|4506.08|4508.48|4508.08|4506.23|4505.83|599
1644245200000|2022-02-07 14:46:40|4506.35|4505.95|4506.73|4506.33|4507.73|4507.33|4505.48|4505.08|705
1644245210000|2022-02-07 14:46:50|4506.98|4506.58|4506.48|4506.08|4506.98|4506.58|4505.23|4504.83|611
1644245220000|2022-02-07 14:47:00|4506.73|4506.33|4505.6|4505.2|4508.35|4507.95|4505.6|4505.2|913
1644245230000|2022-02-07 14:47:10|4505.48|4505.08|4504.73|4504.33|4506.1|4505.7|4503.6|4503.2|905
1644245240000|2022-02-07 14:47:20|4504.98|4504.58|4504.98|4504.58|4505.73|4505.33|4504.73|4504.33|445
1644245250000|2022-02-07 14:47:30|4505.73|4505.33|4503.73|4503.33|4505.73|4505.33|4503.48|4503.08|1148
1644245260000|2022-02-07 14:47:40|4503.6|4503.2|4504.23|4503.83|4504.73|4504.33|4503.35|4502.95|409
1644245270000|2022-02-07 14:47:50|4503.98|4503.58|4503.98|4503.58|4504.23|4503.83|4502.73|4502.33|972
1644245280000|2022-02-07 14:48:00|4504.23|4503.83|4504.23|4503.83|4504.6|4504.2|4502.98|4502.58|632
1644245290000|2022-02-07 14:48:10|4504.35|4503.95|4504.48|4504.08|4505.48|4505.08|4503.98|4503.58|428
1644245300000|2022-02-07 14:48:20|4504.23|4503.83|4501.98|4501.58|4504.23|4503.83|4501.73|4501.33|725
1644245310000|2022-02-07 14:48:30|4501.73|4501.33|4501.23|4500.83|4501.73|4501.33|4500.6|4500.2|1090
1644245320000|2022-02-07 14:48:40|4501.48|4501.08|4500.73|4500.33|4502.23|4501.83|4500.48|4500.08|551
1644245330000|2022-02-07 14:48:50|4500.48|4500.08|4501.48|4501.08|4501.73|4501.33|4500.23|4499.83|648
1644245340000|2022-02-07 14:49:00|4501.73|4501.33|4501.23|4500.83|4501.98|4501.58|4499.48|4499.08|683
1644245350000|2022-02-07 14:49:10|4500.98|4500.58|4498.98|4498.58|4501.23|4500.83|4498.98|4498.58|765
1644245360000|2022-02-07 14:49:20|4499.23|4498.83|4500.73|4500.33|4500.98|4500.58|4499.23|4498.83|528
1644245370000|2022-02-07 14:49:30|4501.23|4500.83|4500.48|4500.08|4501.48|4501.08|4500.23|4499.83|626
1644245380000|2022-02-07 14:49:40|4500.23|4499.83|4499.48|4499.08|4500.23|4499.83|4499.23|4498.83|553
1644245390000|2022-02-07 14:49:50|4499.23|4498.83|4501.23|4500.83|4501.73|4501.33|4499.23|4498.83|616
1644245400000|2022-02-07 14:50:00|4501.48|4501.08|4502.48|4502.08|4502.98|4502.58|4500.98|4500.58|897
1644245410000|2022-02-07 14:50:10|4502.6|4502.2|4503.23|4502.83|4503.85|4503.45|4502.23|4501.83|1313
1644245420000|2022-02-07 14:50:20|4503.48|4503.08|4504.73|4504.33|4504.73|4504.33|4503.23|4502.83|549
1644245430000|2022-02-07 14:50:30|4504.48|4504.08|4505.85|4505.45|4505.85|4505.45|4503.23|4502.83|869
1644245440000|2022-02-07 14:50:40|4506.23|4505.83|4505.23|4504.83|4506.73|4506.33|4504.98|4504.58|815
1644245450000|2022-02-07 14:50:50|4504.98|4504.58|4506.48|4506.08|4506.48|4506.08|4504.73|4504.33|415
1644245460000|2022-02-07 14:51:00|4506.73|4506.33|4508.73|4508.33|4508.73|4508.33|4506.73|4506.33|1350
1644245470000|2022-02-07 14:51:10|4508.98|4508.58|4511.23|4510.83|4511.98|4511.58|4508.98|4508.58|1775
1644245480000|2022-02-07 14:51:20|4510.98|4510.58|4510.48|4510.08|4511.73|4511.33|4509.23|4508.83|1173
1644245490000|2022-02-07 14:51:30|4510.73|4510.33|4510.48|4510.08|4511.23|4510.83|4510.1|4509.7|1048
1644245500000|2022-02-07 14:51:40|4510.73|4510.33|4510.23|4509.83|4511.48|4511.08|4510.1|4509.7|740
1644245510000|2022-02-07 14:51:50|4510.48|4510.08|4512.23|4511.83|4513.23|4512.83|4510.48|4510.08|939
1644245520000|2022-02-07 14:52:00|4511.98|4511.58|4512.48|4512.08|4512.48|4512.08|4511.98|4511.58|695
1644245530000|2022-02-07 14:52:10|4513.23|4512.83|4512.23|4511.83|4513.98|4513.58|4511.73|4511.33|1295
1644245540000|2022-02-07 14:52:20|4511.98|4511.58|4514.73|4514.33|4514.73|4514.33|4511.73|4511.33|860
1644245550000|2022-02-07 14:52:30|4515.23|4514.83|4514.73|4514.33|4515.23|4514.83|4514.48|4514.08|731
1644245560000|2022-02-07 14:52:40|4514.98|4514.58|4513.73|4513.33|4515.23|4514.83|4512.98|4512.58|1070
1644245570000|2022-02-07 14:52:50|4513.48|4513.08|4513.23|4512.83|4514.23|4513.83|4513.23|4512.83|780
1644245580000|2022-02-07 14:53:00|4512.98|4512.58|4511.73|4511.33|4513.48|4513.08|4511.23|4510.83|751
1644245590000|2022-02-07 14:53:10|4511.85|4511.45|4509.73|4509.33|4511.98|4511.58|4509.73|4509.33|869
1644245600000|2022-02-07 14:53:20|4509.98|4509.58|4511.23|4510.83|4511.73|4511.33|4509.98|4509.58|498
1644245610000|2022-02-07 14:53:30|4511.48|4511.08|4511.48|4511.08|4511.73|4511.33|4510.48|4510.08|493
1644245620000|2022-02-07 14:53:40|4511.73|4511.33|4513.48|4513.08|4513.48|4513.08|4511.48|4511.08|568
1644245630000|2022-02-07 14:53:50|4513.23|4512.83|4513.48|4513.08|4513.98|4513.58|4512.98|4512.58|544
1644245640000|2022-02-07 14:54:00|4513.73|4513.33|4514.23|4513.83|4514.48|4514.08|4513.23|4512.83|583
1644245650000|2022-02-07 14:54:10|4514.48|4514.08|4513.48|4513.08|4514.48|4514.08|4512.48|4512.08|574
1644245660000|2022-02-07 14:54:20|4513.6|4513.2|4512.23|4511.83|4513.98|4513.58|4512.23|4511.83|498
1644245670000|2022-02-07 14:54:30|4512.1|4511.7|4512.98|4512.58|4512.98|4512.58|4511.85|4511.45|485
1644245680000|2022-02-07 14:54:40|4513.23|4512.83|4513.48|4513.08|4513.98|4513.58|4513.23|4512.83|395
1644245690000|2022-02-07 14:54:50|4513.73|4513.33|4514.48|4514.08|4514.6|4514.2|4513.23|4512.83|360
1644245700000|2022-02-07 14:55:00|4513.98|4513.58|4513.98|4513.58|4514.48|4514.08|4512.98|4512.58|547
1644245710000|2022-02-07 14:55:10|4514.23|4513.83|4514.48|4514.08|4515.23|4514.83|4513.98|4513.58|783
1644245720000|2022-02-07 14:55:20|4514.35|4513.95|4514.48|4514.08|4514.48|4514.08|4513.48|4513.08|739
1644245730000|2022-02-07 14:55:30|4514.23|4513.83|4514.73|4514.33|4514.85|4514.45|4513.23|4512.83|618
1644245740000|2022-02-07 14:55:40|4514.98|4514.58|4514.73|4514.33|4514.98|4514.58|4513.23|4512.83|529
1644245750000|2022-02-07 14:55:50|4514.48|4514.08|4514.98|4514.58|4515.48|4515.08|4514.23|4513.83|473
1644245760000|2022-02-07 14:56:00|4515.23|4514.83|4513.98|4513.58|4516.48|4516.08|4513.98|4513.58|1410
1644245770000|2022-02-07 14:56:10|4514.23|4513.83|4513.23|4512.83|4514.98|4514.58|4512.73|4512.33|872
1644245780000|2022-02-07 14:56:20|4513.48|4513.08|4512.73|4512.33|4513.73|4513.33|4512.23|4511.83|427
1644245790000|2022-02-07 14:56:30|4512.48|4512.08|4512.73|4512.33|4512.98|4512.58|4512.35|4511.95|471
1644245800000|2022-02-07 14:56:40|4512.98|4512.58|4512.73|4512.33|4513.98|4513.58|4512.73|4512.33|734
1644245810000|2022-02-07 14:56:50|4512.98|4512.58|4513.48|4513.08|4513.73|4513.33|4512.73|4512.33|598
1644245820000|2022-02-07 14:57:00|4513.23|4512.83|4510.98|4510.58|4513.48|4513.08|4510.73|4510.33|1146
1644245830000|2022-02-07 14:57:10|4510.85|4510.45|4511.23|4510.83|4511.98|4511.58|4510.23|4509.83|644
1644245840000|2022-02-07 14:57:20|4511.48|4511.08|4511.48|4511.08|4511.85|4511.45|4511.1|4510.7|419
1644245850000|2022-02-07 14:57:30|4511.23|4510.83|4507.98|4507.58|4511.48|4511.08|4507.23|4506.83|4154
1644245860000|2022-02-07 14:57:40|4508.23|4507.83|4506.98|4506.58|4508.23|4507.83|4506.73|4506.33|1173
1644245870000|2022-02-07 14:57:50|4506.48|4506.08|4505.48|4505.08|4506.48|4506.08|4503.48|4503.08|2188
1644245880000|2022-02-07 14:58:00|4505.23|4504.83|4506.73|4506.33|4506.73|4506.33|4504.73|4504.33|994
1644245890000|2022-02-07 14:58:10|4506.48|4506.08|4507.1|4506.7|4507.85|4507.45|4506.23|4505.83|684
1644245900000|2022-02-07 14:58:20|4507.23|4506.83|4508.73|4508.33|4508.73|4508.33|4507.23|4506.83|895
1644245910000|2022-02-07 14:58:30|4508.6|4508.2|4508.73|4508.33|4508.98|4508.58|4508.23|4507.83|767
1644245920000|2022-02-07 14:58:40|4508.48|4508.08|4508.48|4508.08|4508.73|4508.33|4507.6|4507.2|514
1644245930000|2022-02-07 14:58:50|4508.98|4508.58|4509.23|4508.83|4509.73|4509.33|4508.6|4508.2|680
1644245940000|2022-02-07 14:59:00|4509.1|4508.7|4511.48|4511.08|4511.48|4511.08|4508.98|4508.58|1187
1644245950000|2022-02-07 14:59:10|4510.98|4510.58|4510.23|4509.83|4510.98|4510.58|4509.98|4509.58|603
1644245960000|2022-02-07 14:59:20|4510.48|4510.08|4510.73|4510.33|4511.23|4510.83|4509.48|4509.08|1716
1644245970000|2022-02-07 14:59:30|4510.6|4510.2|4511.98|4511.58|4511.98|4511.58|4510.6|4510.2|617
1644245980000|2022-02-07 14:59:40|4511.73|4511.33|4511.98|4511.58|4512.1|4511.7|4511.23|4510.83|519
1644245990000|2022-02-07 14:59:50|4512.23|4511.83|4511.73|4511.33|4512.73|4512.33|4511.23|4510.83|721
1644246000000|2022-02-07 15:00:00|4511.98|4511.58|4513.23|4512.83|4513.23|4512.83|4511.98|4511.58|1002
1644246010000|2022-02-07 15:00:10|4513.48|4513.08|4511.85|4511.45|4513.48|4513.08|4510.98|4510.58|888
1644246020000|2022-02-07 15:00:20|4511.98|4511.58|4511.98|4511.58|4513.23|4512.83|4511.48|4511.08|391
1644246030000|2022-02-07 15:00:30|4512.23|4511.83|4512.48|4512.08|4513.23|4512.83|4511.48|4511.08|438
1644246040000|2022-02-07 15:00:40|4512.23|4511.83|4512.98|4512.58|4513.48|4513.08|4512.23|4511.83|327
1644246050000|2022-02-07 15:00:50|4512.85|4512.45|4511.23|4510.83|4512.85|4512.45|4510.73|4510.33|582
1644246060000|2022-02-07 15:01:00|4511.48|4511.08|4508.48|4508.08|4511.48|4511.08|4507.98|4507.58|2162
1644246070000|2022-02-07 15:01:10|4508.23|4507.83|4508.98|4508.58|4509.48|4509.08|4507.48|4507.08|1088
1644246080000|2022-02-07 15:01:20|4508.85|4508.45|4509.73|4509.33|4509.98|4509.58|4508.23|4507.83|678
1644246090000|2022-02-07 15:01:30|4509.98|4509.58|4509.73|4509.33|4510.23|4509.83|4508.23|4507.83|1459
1644246100000|2022-02-07 15:01:40|4509.98|4509.58|4509.73|4509.33|4509.98|4509.58|4509.23|4508.83|409
1644246110000|2022-02-07 15:01:50|4509.98|4509.58|4510.23|4509.83|4510.98|4510.58|4509.73|4509.33|578
1644246120000|2022-02-07 15:02:00|4510.35|4509.95|4509.48|4509.08|4510.48|4510.08|4509.48|4509.08|488
1644246130000|2022-02-07 15:02:10|4509.6|4509.2|4508.98|4508.58|4509.85|4509.45|4508.98|4508.58|410
1644246140000|2022-02-07 15:02:20|4509.23|4508.83|4507.73|4507.33|4509.48|4509.08|4507.73|4507.33|512
1644246150000|2022-02-07 15:02:30|4507.98|4507.58|4507.73|4507.33|4508.23|4507.83|4506.48|4506.08|883
1644246160000|2022-02-07 15:02:40|4507.98|4507.58|4508.35|4507.95|4508.35|4507.95|4507.73|4507.33|684
1644246170000|2022-02-07 15:02:50|4508.23|4507.83|4506.98|4506.58|4508.23|4507.83|4506.98|4506.58|524
1644246180000|2022-02-07 15:03:00|4507.35|4506.95|4507.48|4507.08|4507.73|4507.33|4506.48|4506.08|750
1644246190000|2022-02-07 15:03:10|4506.98|4506.58|4507.23|4506.83|4508.23|4507.83|4506.98|4506.58|565
1644246200000|2022-02-07 15:03:20|4507.73|4507.33|4508.23|4507.83|4508.23|4507.83|4507.48|4507.08|316
1644246210000|2022-02-07 15:03:30|4507.98|4507.58|4505.98|4505.58|4508.23|4507.83|4505.98|4505.58|650
1644246220000|2022-02-07 15:03:40|4505.85|4505.45|4506.35|4505.95|4506.35|4505.95|4505.23|4504.83|598
1644246230000|2022-02-07 15:03:50|4506.73|4506.33|4506.1|4505.7|4507.48|4507.08|4506.1|4505.7|507
1644246240000|2022-02-07 15:04:00|4506.48|4506.08|4506.48|4506.08|4506.73|4506.33|4505.35|4504.95|394
1644246250000|2022-02-07 15:04:10|4506.73|4506.33|4507.98|4507.58|4508.23|4507.83|4506.73|4506.33|608
1644246260000|2022-02-07 15:04:20|4507.85|4507.45|4507.98|4507.58|4508.23|4507.83|4507.48|4507.08|432
1644246270000|2022-02-07 15:04:30|4508.23|4507.83|4507.23|4506.83|4508.23|4507.83|4506.98|4506.58|468
1644246280000|2022-02-07 15:04:40|4507.48|4507.08|4507.98|4507.58|4508.73|4508.33|4507.23|4506.83|515
1644246290000|2022-02-07 15:04:50|4507.73|4507.33|4507.73|4507.33|4507.98|4507.58|4507.23|4506.83|323
1644246300000|2022-02-07 15:05:00|4508.23|4507.83|4507.48|4507.08|4508.48|4508.08|4507.23|4506.83|512
1644246310000|2022-02-07 15:05:10|4507.73|4507.33|4508.73|4508.33|4508.73|4508.33|4507.73|4507.33|371
1644246320000|2022-02-07 15:05:20|4509.23|4508.83|4509.98|4509.58|4510.48|4510.08|4509.23|4508.83|712
1644246330000|2022-02-07 15:05:30|4510.23|4509.83|4510.73|4510.33|4510.73|4510.33|4509.98|4509.58|415
1644246340000|2022-02-07 15:05:40|4510.48|4510.08|4512.23|4511.83|4512.48|4512.08|4510.48|4510.08|772
1644246350000|2022-02-07 15:05:50|4511.98|4511.58|4514.23|4513.83|4514.23|4513.83|4511.98|4511.58|823
1644246360000|2022-02-07 15:06:00|4513.98|4513.58|4512.73|4512.33|4515.48|4515.08|4512.23|4511.83|2855
1644246370000|2022-02-07 15:06:10|4512.48|4512.08|4511.48|4511.08|4512.48|4512.08|4511.1|4510.7|656
1644246380000|2022-02-07 15:06:20|4511.23|4510.83|4511.23|4510.83|4512.23|4511.83|4510.98|4510.58|448
1644246390000|2022-02-07 15:06:30|4511.48|4511.08|4510.98|4510.58|4511.73|4511.33|4510.23|4509.83|461
1644246400000|2022-02-07 15:06:40|4511.1|4510.7|4511.48|4511.08|4511.73|4511.33|4510.98|4510.58|353
1644246410000|2022-02-07 15:06:50|4511.73|4511.33|4512.23|4511.83|4512.48|4512.08|4511.48|4511.08|529
1644246420000|2022-02-07 15:07:00|4511.98|4511.58|4512.98|4512.58|4513.23|4512.83|4511.98|4511.58|650
1644246430000|2022-02-07 15:07:10|4512.73|4512.33|4510.98|4510.58|4512.73|4512.33|4510.73|4510.33|530
1644246440000|2022-02-07 15:07:20|4511.23|4510.83|4510.98|4510.58|4511.48|4511.08|4510.48|4510.08|470
1644246450000|2022-02-07 15:07:30|4511.1|4510.7|4510.48|4510.08|4511.35|4510.95|4510.48|4510.08|519
1644246460000|2022-02-07 15:07:40|4510.23|4509.83|4508.98|4508.58|4510.23|4509.83|4508.23|4507.83|2376
1644246470000|2022-02-07 15:07:50|4508.73|4508.33|4509.23|4508.83|4509.73|4509.33|4508.73|4508.33|589
1644246480000|2022-02-07 15:08:00|4508.98|4508.58|4508.73|4508.33|4509.73|4509.33|4508.23|4507.83|720
1644246490000|2022-02-07 15:08:10|4508.85|4508.45|4509.73|4509.33|4509.73|4509.33|4508.73|4508.33|621
1644246500000|2022-02-07 15:08:20|4509.6|4509.2|4510.23|4509.83|4510.23|4509.83|4509.23|4508.83|348
1644246510000|2022-02-07 15:08:30|4510.48|4510.08|4510.73|4510.33|4511.23|4510.83|4510.23|4509.83|294
1644246520000|2022-02-07 15:08:40|4510.6|4510.2|4510.98|4510.58|4511.23|4510.83|4509.98|4509.58|311
1644246530000|2022-02-07 15:08:50|4511.23|4510.83|4511.48|4511.08|4511.98|4511.58|4510.98|4510.58|307
1644246540000|2022-02-07 15:09:00|4511.73|4511.33|4511.23|4510.83|4512.23|4511.83|4511.1|4510.7|401
1644246550000|2022-02-07 15:09:10|4510.98|4510.58|4510.6|4510.2|4510.98|4510.58|4509.73|4509.33|613
1644246560000|2022-02-07 15:09:20|4510.48|4510.08|4510.23|4509.83|4510.98|4510.58|4510.1|4509.7|282
1644246570000|2022-02-07 15:09:30|4510.35|4509.95|4509.98|4509.58|4510.98|4510.58|4509.73|4509.33|592
1644246580000|2022-02-07 15:09:40|4510.23|4509.83|4509.73|4509.33|4510.48|4510.08|4509.73|4509.33|332
1644246590000|2022-02-07 15:09:50|4509.98|4509.58|4510.73|4510.33|4510.73|4510.33|4509.73|4509.33|308
1644246600000|2022-02-07 15:10:00|4510.48|4510.08|4512.23|4511.83|4512.23|4511.83|4510.23|4509.83|488
1644246610000|2022-02-07 15:10:10|4512.48|4512.08|4510.48|4510.08|4512.48|4512.08|4509.98|4509.58|724
1644246620000|2022-02-07 15:10:20|4510.73|4510.33|4511.73|4511.33|4512.23|4511.83|4510.48|4510.08|368
1644246630000|2022-02-07 15:10:30|4511.85|4511.45|4511.48|4511.08|4512.1|4511.7|4511.23|4510.83|163
1644246640000|2022-02-07 15:10:40|4511.35|4510.95|4510.98|4510.58|4511.85|4511.45|4510.23|4509.83|299
1644246650000|2022-02-07 15:10:50|4511.23|4510.83|4510.23|4509.83|4511.23|4510.83|4509.98|4509.58|299
1644246660000|2022-02-07 15:11:00|4509.23|4508.83|4508.48|4508.08|4509.48|4509.08|4507.48|4507.08|989
1644246670000|2022-02-07 15:11:10|4508.73|4508.33|4506.98|4506.58|4508.98|4508.58|4506.48|4506.08|669
1644246680000|2022-02-07 15:11:20|4507.23|4506.83|4504.48|4504.08|4507.23|4506.83|4504.1|4503.7|1330
1644246690000|2022-02-07 15:11:30|4504.35|4503.95|4504.98|4504.58|4505.23|4504.83|4502.98|4502.58|951
1644246700000|2022-02-07 15:11:40|4505.48|4505.08|4505.23|4504.83|4505.98|4505.58|4504.98|4504.58|486
1644246710000|2022-02-07 15:11:50|4505.48|4505.08|4505.73|4505.33|4505.98|4505.58|4505.23|4504.83|256
1644246720000|2022-02-07 15:12:00|4505.48|4505.08|4504.48|4504.08|4505.73|4505.33|4503.73|4503.33|557
1644246730000|2022-02-07 15:12:10|4504.1|4503.7|4501.73|4501.33|4504.1|4503.7|4501.48|4501.08|933
1644246740000|2022-02-07 15:12:20|4501.98|4501.58|4500.73|4500.33|4501.98|4501.58|4500.23|4499.83|1307
1644246750000|2022-02-07 15:12:30|4500.85|4500.45|4500.48|4500.08|4501.48|4501.08|4500.48|4500.08|755
1644246760000|2022-02-07 15:12:40|4500.23|4499.83|4501.23|4500.83|4501.23|4500.83|4499.73|4499.33|857
1644246770000|2022-02-07 15:12:50|4501.48|4501.08|4501.48|4501.08|4501.73|4501.33|4500.85|4500.45|800
1644246780000|2022-02-07 15:13:00|4501.23|4500.83|4500.98|4500.58|4501.48|4501.08|4499.48|4499.08|1002
1644246790000|2022-02-07 15:13:10|4500.85|4500.45|4499.73|4499.33|4501.23|4500.83|4499.73|4499.33|529
1644246800000|2022-02-07 15:13:20|4500.23|4499.83|4500.23|4499.83|4500.98|4500.58|4499.98|4499.58|596
1644246810000|2022-02-07 15:13:30|4499.98|4499.58|4500.23|4499.83|4500.48|4500.08|4499.48|4499.08|443
1644246820000|2022-02-07 15:13:40|4499.98|4499.58|4500.23|4499.83|4500.48|4500.08|4499.73|4499.33|362
1644246830000|2022-02-07 15:13:50|4499.85|4499.45|4500.48|4500.08|4500.98|4500.58|4499.85|4499.45|533
1644246840000|2022-02-07 15:14:00|4500.6|4500.2|4499.23|4498.83|4500.98|4500.58|4498.48|4498.08|1478
1644246850000|2022-02-07 15:14:10|4499.48|4499.08|4499.48|4499.08|4499.98|4499.58|4499.23|4498.83|570
1644246860000|2022-02-07 15:14:20|4499.73|4499.33|4499.98|4499.58|4500.23|4499.83|4499.23|4498.83|596
1644246870000|2022-02-07 15:14:30|4499.85|4499.45|4499.73|4499.33|4499.98|4499.58|4499.23|4498.83|437
1644246880000|2022-02-07 15:14:40|4499.48|4499.08|4498.98|4498.58|4499.48|4499.08|4498.73|4498.33|558
1644246890000|2022-02-07 15:14:50|4498.73|4498.33|4499.23|4498.83|4499.73|4499.33|4498.73|4498.33|491
1644246900000|2022-02-07 15:15:00|4498.98|4498.58|4500.23|4499.83|4500.73|4500.33|4498.73|4498.33|758
1644246910000|2022-02-07 15:15:10|4499.98|4499.58|4499.73|4499.33|4499.98|4499.58|4498.73|4498.33|736
1644246920000|2022-02-07 15:15:20|4499.48|4499.08|4500.35|4499.95|4500.48|4500.08|4499.23|4498.83|553
1644246930000|2022-02-07 15:15:30|4500.48|4500.08|4500.98|4500.58|4500.98|4500.58|4499.98|4499.58|406
1644246940000|2022-02-07 15:15:40|4500.73|4500.33|4500.23|4499.83|4500.98|4500.58|4500.23|4499.83|413
1644246950000|2022-02-07 15:15:50|4500.35|4499.95|4501.23|4500.83|4501.23|4500.83|4500.23|4499.83|308
1644246960000|2022-02-07 15:16:00|4500.98|4500.58|4501.48|4501.08|4501.48|4501.08|4500.35|4499.95|374
1644246970000|2022-02-07 15:16:10|4501.73|4501.33|4501.35|4500.95|4502.23|4501.83|4500.98|4500.58|848
1644246980000|2022-02-07 15:16:20|4501.23|4500.83|4500.98|4500.58|4501.48|4501.08|4500.73|4500.33|351
1644246990000|2022-02-07 15:16:30|4501.23|4500.83|4502.23|4501.83|4502.48|4502.08|4501.23|4500.83|433
1644247000000|2022-02-07 15:16:40|4502.48|4502.08|4502.35|4501.95|4502.6|4502.2|4501.98|4501.58|281
1644247010000|2022-02-07 15:16:50|4502.73|4502.33|4502.48|4502.08|4503.23|4502.83|4502.48|4502.08|505
1644247020000|2022-02-07 15:17:00|4502.85|4502.45|4501.48|4501.08|4502.85|4502.45|4501.23|4500.83|866
1644247030000|2022-02-07 15:17:10|4501.23|4500.83|4500.73|4500.33|4501.48|4501.08|4500.73|4500.33|537
1644247040000|2022-02-07 15:17:20|4500.48|4500.08|4498.98|4498.58|4500.48|4500.08|4498.98|4498.58|691
1644247050000|2022-02-07 15:17:30|4499.35|4498.95|4500.1|4499.7|4500.48|4500.08|4499.23|4498.83|339
1644247060000|2022-02-07 15:17:40|4500.23|4499.83|4499.73|4499.33|4500.35|4499.95|4499.23|4498.83|350
1644247070000|2022-02-07 15:17:50|4499.1|4498.7|4498.98|4498.58|4499.98|4499.58|4498.98|4498.58|532
1644247080000|2022-02-07 15:18:00|4499.23|4498.83|4499.48|4499.08|4499.48|4499.08|4498.73|4498.33|1174
1644247090000|2022-02-07 15:18:10|4499.23|4498.83|4498.48|4498.08|4499.23|4498.83|4498.48|4498.08|1012
1644247100000|2022-02-07 15:18:20|4498.73|4498.33|4498.98|4498.58|4499.23|4498.83|4498.48|4498.08|907
1644247110000|2022-02-07 15:18:30|4498.73|4498.33|4499.23|4498.83|4499.48|4499.08|4498.48|4498.08|553
1644247120000|2022-02-07 15:18:40|4499.1|4498.7|4499.35|4498.95|4499.35|4498.95|4498.73|4498.33|280
1644247130000|2022-02-07 15:18:50|4499.48|4499.08|4500.73|4500.33|4500.73|4500.33|4499.23|4498.83|569
1644247140000|2022-02-07 15:19:00|4501.48|4501.08|4500.73|4500.33|4501.48|4501.08|4500.48|4500.08|653
1644247150000|2022-02-07 15:19:10|4500.48|4500.08|4499.73|4499.33|4500.98|4500.58|4499.73|4499.33|374
1644247160000|2022-02-07 15:19:20|4499.98|4499.58|4499.73|4499.33|4500.6|4500.2|4499.73|4499.33|482
1644247170000|2022-02-07 15:19:30|4499.48|4499.08|4500.48|4500.08|4500.85|4500.45|4499.23|4498.83|546
1644247180000|2022-02-07 15:19:40|4500.23|4499.83|4500.23|4499.83|4500.6|4500.2|4499.73|4499.33|357
1644247190000|2022-02-07 15:19:50|4499.98|4499.58|4499.48|4499.08|4500.48|4500.08|4498.98|4498.58|607
1644247200000|2022-02-07 15:20:00|4499.73|4499.33|4499.1|4498.7|4500.23|4499.83|4498.73|4498.33|594
1644247210000|2022-02-07 15:20:10|4498.73|4498.33|4499.23|4498.83|4499.48|4499.08|4497.48|4497.08|1768
1644247220000|2022-02-07 15:20:20|4499.48|4499.08|4499.98|4499.58|4499.98|4499.58|4499.23|4498.83|537
1644247230000|2022-02-07 15:20:30|4499.73|4499.33|4500.85|4500.45|4500.98|4500.58|4499.6|4499.2|652
1644247240000|2022-02-07 15:20:40|4500.73|4500.33|4502.23|4501.83|4502.23|4501.83|4500.48|4500.08|1071
1644247250000|2022-02-07 15:20:50|4501.73|4501.33|4502.73|4502.33|4502.73|4502.33|4501.6|4501.2|537
1644247260000|2022-02-07 15:21:00|4502.48|4502.08|4502.73|4502.33|4502.73|4502.33|4501.98|4501.58|546
1644247270000|2022-02-07 15:21:10|4502.48|4502.08|4503.23|4502.83|4503.48|4503.08|4502.23|4501.83|563
1644247280000|2022-02-07 15:21:20|4502.98|4502.58|4503.98|4503.58|4504.73|4504.33|4502.98|4502.58|1222
1644247290000|2022-02-07 15:21:30|4504.23|4503.83|4505.48|4505.08|4505.48|4505.08|4504.23|4503.83|658
1644247300000|2022-02-07 15:21:40|4505.23|4504.83|4503.98|4503.58|4505.23|4504.83|4503.48|4503.08|695
1644247310000|2022-02-07 15:21:50|4504.1|4503.7|4503.98|4503.58|4504.23|4503.83|4503.73|4503.33|432
1644247320000|2022-02-07 15:22:00|4503.73|4503.33|4504.23|4503.83|4504.48|4504.08|4503.48|4503.08|736
1644247330000|2022-02-07 15:22:10|4504.48|4504.08|4504.23|4503.83|4504.98|4504.58|4504.23|4503.83|424
1644247340000|2022-02-07 15:22:20|4503.98|4503.58|4505.98|4505.58|4505.98|4505.58|4503.98|4503.58|470
1644247350000|2022-02-07 15:22:30|4506.48|4506.08|4506.23|4505.83|4506.73|4506.33|4505.98|4505.58|716
1644247360000|2022-02-07 15:22:40|4505.98|4505.58|4506.48|4506.08|4507.23|4506.83|4505.98|4505.58|938
1644247370000|2022-02-07 15:22:50|4506.23|4505.83|4506.48|4506.08|4506.73|4506.33|4506.23|4505.83|766
1644247380000|2022-02-07 15:23:00|4506.6|4506.2|4506.98|4506.58|4508.23|4507.83|4506.6|4506.2|907
1644247390000|2022-02-07 15:23:10|4507.23|4506.83|4507.35|4506.95|4507.73|4507.33|4507.1|4506.7|431
1644247400000|2022-02-07 15:23:20|4507.48|4507.08|4509.48|4509.08|4509.73|4509.33|4507.23|4506.83|1423
1644247410000|2022-02-07 15:23:30|4509.23|4508.83|4508.85|4508.45|4509.35|4508.95|4508.73|4508.33|781
1644247420000|2022-02-07 15:23:40|4508.98|4508.58|4509.48|4509.08|4509.73|4509.33|4508.85|4508.45|415
1644247430000|2022-02-07 15:23:50|4509.23|4508.83|4508.98|4508.58|4509.98|4509.58|4508.98|4508.58|332
1644247440000|2022-02-07 15:24:00|4509.1|4508.7|4508.73|4508.33|4509.23|4508.83|4507.98|4507.58|445
1644247450000|2022-02-07 15:24:10|4508.6|4508.2|4509.73|4509.33|4509.98|4509.58|4508.48|4508.08|371
1644247460000|2022-02-07 15:24:20|4509.85|4509.45|4510.48|4510.08|4511.23|4510.83|4509.85|4509.45|879
1644247470000|2022-02-07 15:24:30|4510.23|4509.83|4509.73|4509.33|4510.48|4510.08|4509.48|4509.08|442
1644247480000|2022-02-07 15:24:40|4509.48|4509.08|4509.48|4509.08|4509.73|4509.33|4509.23|4508.83|284
1644247490000|2022-02-07 15:24:50|4508.98|4508.58|4508.98|4508.58|4509.48|4509.08|4508.73|4508.33|785
1644247500000|2022-02-07 15:25:00|4508.73|4508.33|4507.73|4507.33|4508.73|4508.33|4507.23|4506.83|1012
1644247510000|2022-02-07 15:25:10|4507.98|4507.58|4507.23|4506.83|4507.98|4507.58|4507.1|4506.7|505
1644247520000|2022-02-07 15:25:20|4507.48|4507.08|4509.23|4508.83|4509.23|4508.83|4507.48|4507.08|539
1644247530000|2022-02-07 15:25:30|4509.48|4509.08|4511.23|4510.83|4511.48|4511.08|4509.48|4509.08|733
1644247540000|2022-02-07 15:25:40|4511.48|4511.08|4510.98|4510.58|4511.48|4511.08|4510.73|4510.33|501
1644247550000|2022-02-07 15:25:50|4511.23|4510.83|4510.35|4509.95|4511.23|4510.83|4509.98|4509.58|478
1644247560000|2022-02-07 15:26:00|4510.23|4509.83|4509.98|4509.58|4510.73|4510.33|4509.6|4509.2|380
1644247570000|2022-02-07 15:26:10|4510.1|4509.7|4510.23|4509.83|4510.73|4510.33|4509.73|4509.33|318
1644247580000|2022-02-07 15:26:20|4510.35|4509.95|4510.73|4510.33|4510.98|4510.58|4510.23|4509.83|408
1644247590000|2022-02-07 15:26:30|4510.85|4510.45|4510.98|4510.58|4511.23|4510.83|4510.6|4510.2|289
1644247600000|2022-02-07 15:26:40|4510.85|4510.45|4510.98|4510.58|4511.23|4510.83|4510.73|4510.33|434
1644247610000|2022-02-07 15:26:50|4511.23|4510.83|4510.23|4509.83|4511.23|4510.83|4510.23|4509.83|494
1644247620000|2022-02-07 15:27:00|4510.35|4509.95|4510.98|4510.58|4511.23|4510.83|4510.1|4509.7|520
1644247630000|2022-02-07 15:27:10|4510.48|4510.08|4512.73|4512.33|4512.98|4512.58|4510.48|4510.08|993
1644247640000|2022-02-07 15:27:20|4512.98|4512.58|4513.23|4512.83|4513.48|4513.08|4512.73|4512.33|485
1644247650000|2022-02-07 15:27:30|4512.98|4512.58|4513.23|4512.83|4513.48|4513.08|4512.48|4512.08|446
1644247660000|2022-02-07 15:27:40|4512.98|4512.58|4512.23|4511.83|4513.48|4513.08|4512.23|4511.83|465
1644247670000|2022-02-07 15:27:50|4511.98|4511.58|4511.6|4511.2|4512.35|4511.95|4511.48|4511.08|416
1644247680000|2022-02-07 15:28:00|4511.73|4511.33|4511.23|4510.83|4511.98|4511.58|4510.98|4510.58|446
1644247690000|2022-02-07 15:28:10|4511.48|4511.08|4512.48|4512.08|4512.48|4512.08|4510.48|4510.08|1122
1644247700000|2022-02-07 15:28:20|4512.23|4511.83|4512.23|4511.83|4512.48|4512.08|4511.73|4511.33|417
1644247710000|2022-02-07 15:28:30|4512.1|4511.7|4512.23|4511.83|4512.23|4511.83|4511.6|4511.2|242
1644247720000|2022-02-07 15:28:40|4512.48|4512.08|4512.23|4511.83|4512.48|4512.08|4511.73|4511.33|231
1644247730000|2022-02-07 15:28:50|4511.98|4511.58|4511.98|4511.58|4512.48|4512.08|4511.85|4511.45|230
1644247740000|2022-02-07 15:29:00|4511.73|4511.33|4510.98|4510.58|4511.73|4511.33|4510.48|4510.08|406
1644247750000|2022-02-07 15:29:10|4511.23|4510.83|4511.23|4510.83|4511.73|4511.33|4510.73|4510.33|260
1644247760000|2022-02-07 15:29:20|4511.1|4510.7|4510.73|4510.33|4511.35|4510.95|4510.73|4510.33|219
1644247770000|2022-02-07 15:29:30|4510.98|4510.58|4510.98|4510.58|4511.23|4510.83|4510.73|4510.33|219
1644247780000|2022-02-07 15:29:40|4510.85|4510.45|4510.73|4510.33|4511.6|4511.2|4510.73|4510.33|300
1644247790000|2022-02-07 15:29:50|4510.48|4510.08|4510.73|4510.33|4510.73|4510.33|4509.98|4509.58|483
1644247800000|2022-02-07 15:30:00|4510.98|4510.58|4510.23|4509.83|4510.98|4510.58|4509.48|4509.08|701
1644247810000|2022-02-07 15:30:10|4510.48|4510.08|4508.48|4508.08|4510.48|4510.08|4508.23|4507.83|818
1644247820000|2022-02-07 15:30:20|4508.6|4508.2|4508.73|4508.33|4508.98|4508.58|4508.48|4508.08|335
1644247830000|2022-02-07 15:30:30|4508.6|4508.2|4507.73|4507.33|4508.73|4508.33|4507.48|4507.08|436
1644247840000|2022-02-07 15:30:40|4507.48|4507.08|4508.98|4508.58|4508.98|4508.58|4507.23|4506.83|500
1644247850000|2022-02-07 15:30:50|4509.23|4508.83|4509.48|4509.08|4509.73|4509.33|4508.98|4508.58|305
1644247860000|2022-02-07 15:31:00|4509.23|4508.83|4509.23|4508.83|4509.48|4509.08|4508.73|4508.33|315
1644247870000|2022-02-07 15:31:10|4509.73|4509.33|4509.98|4509.58|4510.23|4509.83|4509.48|4509.08|343
1644247880000|2022-02-07 15:31:20|4510.23|4509.83|4510.23|4509.83|4510.73|4510.33|4510.23|4509.83|286
1644247890000|2022-02-07 15:31:30|4510.35|4509.95|4510.23|4509.83|4511.1|4510.7|4509.98|4509.58|329
1644247900000|2022-02-07 15:31:40|4510.48|4510.08|4510.6|4510.2|4510.6|4510.2|4509.98|4509.58|226
1644247910000|2022-02-07 15:31:50|4510.48|4510.08|4510.35|4509.95|4510.73|4510.33|4510.23|4509.83|200
1644247920000|2022-02-07 15:32:00|4510.23|4509.83|4510.23|4509.83|4510.98|4510.58|4509.73|4509.33|391
1644247930000|2022-02-07 15:32:10|4510.48|4510.08|4510.23|4509.83|4510.48|4510.08|4509.73|4509.33|232
1644247940000|2022-02-07 15:32:20|4510.48|4510.08|4510.48|4510.08|4510.98|4510.58|4510.48|4510.08|262
1644247950000|2022-02-07 15:32:30|4510.23|4509.83|4510.98|4510.58|4511.48|4511.08|4510.23|4509.83|308
1644247960000|2022-02-07 15:32:40|4511.23|4510.83|4510.98|4510.58|4511.48|4511.08|4510.73|4510.33|263
1644247970000|2022-02-07 15:32:50|4511.23|4510.83|4511.98|4511.58|4512.23|4511.83|4511.23|4510.83|501
1644247980000|2022-02-07 15:33:00|4512.23|4511.83|4515.23|4514.83|4515.23|4514.83|4511.73|4511.33|1144
1644247990000|2022-02-07 15:33:10|4514.98|4514.58|4515.48|4515.08|4516.73|4516.33|4514.98|4514.58|2080
1644248000000|2022-02-07 15:33:20|4515.35|4514.95|4515.48|4515.08|4515.85|4515.45|4515.23|4514.83|327
1644248010000|2022-02-07 15:33:30|4515.23|4514.83|4515.98|4515.58|4516.23|4515.83|4515.23|4514.83|412
1644248020000|2022-02-07 15:33:40|4516.23|4515.83|4517.98|4517.58|4518.23|4517.83|4516.23|4515.83|793
1644248030000|2022-02-07 15:33:50|4518.23|4517.83|4518.23|4517.83|4518.48|4518.08|4517.73|4517.33|1083
1644248040000|2022-02-07 15:34:00|4518.48|4518.08|4519.98|4519.58|4519.98|4519.58|4518.48|4518.08|1261
1644248050000|2022-02-07 15:34:10|4519.73|4519.33|4520.23|4519.83|4520.35|4519.95|4519.48|4519.08|786
1644248060000|2022-02-07 15:34:20|4520.48|4520.08|4519.98|4519.58|4520.48|4520.08|4519.73|4519.33|656
1644248070000|2022-02-07 15:34:30|4519.73|4519.33|4519.98|4519.58|4520.48|4520.08|4519.73|4519.33|817
1644248080000|2022-02-07 15:34:40|4519.85|4519.45|4520.48|4520.08|4520.48|4520.08|4519.73|4519.33|772
1644248090000|2022-02-07 15:34:50|4520.85|4520.45|4520.48|4520.08|4520.98|4520.58|4520.23|4519.83|903
1644248100000|2022-02-07 15:35:00|4520.23|4519.83|4520.23|4519.83|4520.73|4520.33|4519.98|4519.58|746
1644248110000|2022-02-07 15:35:10|4519.98|4519.58|4520.23|4519.83|4520.48|4520.08|4519.85|4519.45|430
1644248120000|2022-02-07 15:35:20|4520.48|4520.08|4519.73|4519.33|4520.73|4520.33|4519.73|4519.33|548
1644248130000|2022-02-07 15:35:30|4519.48|4519.08|4518.23|4517.83|4519.48|4519.08|4517.98|4517.58|735
1644248140000|2022-02-07 15:35:40|4518.1|4517.7|4518.23|4517.83|4518.48|4518.08|4517.73|4517.33|389
1644248150000|2022-02-07 15:35:50|4517.98|4517.58|4518.48|4518.08|4519.23|4518.83|4517.98|4517.58|377
1644248160000|2022-02-07 15:36:00|4518.98|4518.58|4518.48|4518.08|4518.98|4518.58|4518.48|4518.08|591
1644248170000|2022-02-07 15:36:10|4518.35|4517.95|4518.73|4518.33|4518.98|4518.58|4518.23|4517.83|442
1644248180000|2022-02-07 15:36:20|4518.98|4518.58|4518.98|4518.58|4519.98|4519.58|4518.48|4518.08|829
1644248190000|2022-02-07 15:36:30|4519.23|4518.83|4519.23|4518.83|4519.6|4519.2|4518.98|4518.58|192
1644248200000|2022-02-07 15:36:40|4519.35|4518.95|4519.23|4518.83|4519.6|4519.2|4518.98|4518.58|244
1644248210000|2022-02-07 15:36:50|4518.98|4518.58|4518.73|4518.33|4519.23|4518.83|4518.73|4518.33|213
1644248220000|2022-02-07 15:37:00|4518.98|4518.58|4518.98|4518.58|4519.48|4519.08|4518.98|4518.58|275
1644248230000|2022-02-07 15:37:10|4519.48|4519.08|4519.73|4519.33|4519.85|4519.45|4519.23|4518.83|713
1644248240000|2022-02-07 15:37:20|4519.85|4519.45|4519.48|4519.08|4520.23|4519.83|4519.48|4519.08|323
1644248250000|2022-02-07 15:37:30|4519.73|4519.33|4519.98|4519.58|4520.23|4519.83|4519.6|4519.2|254
1644248260000|2022-02-07 15:37:40|4520.23|4519.83|4519.85|4519.45|4520.23|4519.83|4519.73|4519.33|226
1644248270000|2022-02-07 15:37:50|4519.98|4519.58|4519.73|4519.33|4519.98|4519.58|4519.48|4519.08|156
1644248280000|2022-02-07 15:38:00|4519.98|4519.58|4519.23|4518.83|4519.98|4519.58|4518.98|4518.58|348
1644248290000|2022-02-07 15:38:10|4518.98|4518.58|4519.23|4518.83|4519.23|4518.83|4517.98|4517.58|636
1644248300000|2022-02-07 15:38:20|4518.98|4518.58|4519.23|4518.83|4519.23|4518.83|4518.98|4518.58|645
1644248310000|2022-02-07 15:38:30|4519.48|4519.08|4518.23|4517.83|4519.48|4519.08|4518.23|4517.83|413
1644248320000|2022-02-07 15:38:40|4517.98|4517.58|4518.73|4518.33|4518.73|4518.33|4517.73|4517.33|476
1644248330000|2022-02-07 15:38:50|4518.6|4518.2|4518.73|4518.33|4518.98|4518.58|4518.6|4518.2|582
1644248340000|2022-02-07 15:39:00|4518.48|4518.08|4517.23|4516.83|4518.48|4518.08|4517.23|4516.83|570
1644248350000|2022-02-07 15:39:10|4516.73|4516.33|4515.98|4515.58|4516.98|4516.58|4515.48|4515.08|1213
1644248360000|2022-02-07 15:39:20|4516.23|4515.83|4515.73|4515.33|4516.73|4516.33|4515.23|4514.83|587
1644248370000|2022-02-07 15:39:30|4515.98|4515.58|4515.23|4514.83|4515.98|4515.58|4514.73|4514.33|728
1644248380000|2022-02-07 15:39:40|4515.48|4515.08|4515.98|4515.58|4515.98|4515.58|4514.98|4514.58|667
1644248390000|2022-02-07 15:39:50|4515.73|4515.33|4515.6|4515.2|4515.98|4515.58|4515.23|4514.83|331
1644248400000|2022-02-07 15:40:00|4515.48|4515.08|4515.98|4515.58|4516.23|4515.83|4515.23|4514.83|587
1644248410000|2022-02-07 15:40:10|4516.23|4515.83|4515.23|4514.83|4516.23|4515.83|4515.23|4514.83|303
1644248420000|2022-02-07 15:40:20|4515.48|4515.08|4513.73|4513.33|4515.48|4515.08|4513.35|4512.95|1191
1644248430000|2022-02-07 15:40:30|4513.85|4513.45|4512.23|4511.83|4513.85|4513.45|4511.98|4511.58|777
1644248440000|2022-02-07 15:40:40|4512.1|4511.7|4512.23|4511.83|4512.48|4512.08|4510.73|4510.33|788
1644248450000|2022-02-07 15:40:50|4512.35|4511.95|4510.98|4510.58|4512.48|4512.08|4510.98|4510.58|372
1644248460000|2022-02-07 15:41:00|4510.73|4510.33|4507.23|4506.83|4510.98|4510.58|4505.98|4505.58|2585
1644248470000|2022-02-07 15:41:10|4507.48|4507.08|4505.98|4505.58|4507.98|4507.58|4505.48|4505.08|949
1644248480000|2022-02-07 15:41:20|4506.1|4505.7|4507.73|4507.33|4507.98|4507.58|4505.98|4505.58|1007
1644248490000|2022-02-07 15:41:30|4507.98|4507.58|4504.48|4504.08|4508.23|4507.83|4504.48|4504.08|1190
1644248500000|2022-02-07 15:41:40|4504.98|4504.58|4506.48|4506.08|4506.73|4506.33|4504.73|4504.33|823
1644248510000|2022-02-07 15:41:50|4506.23|4505.83|4506.73|4506.33|4506.73|4506.33|4505.73|4505.33|469
1644248520000|2022-02-07 15:42:00|4506.48|4506.08|4506.73|4506.33|4506.73|4506.33|4504.98|4504.58|933
1644248530000|2022-02-07 15:42:10|4506.85|4506.45|4507.85|4507.45|4507.98|4507.58|4506.85|4506.45|644
1644248540000|2022-02-07 15:42:20|4507.98|4507.58|4508.23|4507.83|4508.73|4508.33|4507.48|4507.08|911
1644248550000|2022-02-07 15:42:30|4508.48|4508.08|4508.98|4508.58|4509.48|4509.08|4508.23|4507.83|606
1644248560000|2022-02-07 15:42:40|4508.73|4508.33|4508.98|4508.58|4509.35|4508.95|4508.23|4507.83|494
1644248570000|2022-02-07 15:42:50|4508.73|4508.33|4508.48|4508.08|4509.1|4508.7|4507.73|4507.33|402
1644248580000|2022-02-07 15:43:00|4508.35|4507.95|4508.98|4508.58|4509.48|4509.08|4508.23|4507.83|417
1644248590000|2022-02-07 15:43:10|4509.23|4508.83|4508.98|4508.58|4509.23|4508.83|4508.73|4508.33|289
1644248600000|2022-02-07 15:43:20|4509.1|4508.7|4508.98|4508.58|4509.6|4509.2|4508.73|4508.33|351
1644248610000|2022-02-07 15:43:30|4508.73|4508.33|4508.48|4508.08|4508.98|4508.58|4507.48|4507.08|440
1644248620000|2022-02-07 15:43:40|4508.23|4507.83|4508.23|4507.83|4508.48|4508.08|4508.1|4507.7|270
1644248630000|2022-02-07 15:43:50|4507.73|4507.33|4507.73|4507.33|4507.98|4507.58|4507.48|4507.08|303
1644248640000|2022-02-07 15:44:00|4507.98|4507.58|4507.23|4506.83|4507.98|4507.58|4506.98|4506.58|435
1644248650000|2022-02-07 15:44:10|4506.98|4506.58|4506.48|4506.08|4507.23|4506.83|4505.73|4505.33|546
1644248660000|2022-02-07 15:44:20|4506.73|4506.33|4506.23|4505.83|4506.98|4506.58|4505.73|4505.33|235
1644248670000|2022-02-07 15:44:30|4505.98|4505.58|4506.73|4506.33|4506.73|4506.33|4505.73|4505.33|281
1644248680000|2022-02-07 15:44:40|4506.48|4506.08|4507.73|4507.33|4507.73|4507.33|4506.48|4506.08|406
1644248690000|2022-02-07 15:44:50|4507.98|4507.58|4508.48|4508.08|4508.48|4508.08|4507.48|4507.08|355
1644248700000|2022-02-07 15:45:00|4508.35|4507.95|4508.23|4507.83|4508.73|4508.33|4507.73|4507.33|444
1644248710000|2022-02-07 15:45:10|4507.98|4507.58|4508.73|4508.33|4508.73|4508.33|4507.23|4506.83|367
1644248720000|2022-02-07 15:45:20|4508.48|4508.08|4509.48|4509.08|4509.98|4509.58|4508.48|4508.08|667
1644248730000|2022-02-07 15:45:30|4509.1|4508.7|4508.48|4508.08|4509.23|4508.83|4508.48|4508.08|398
1644248740000|2022-02-07 15:45:40|4508.73|4508.33|4508.98|4508.58|4509.23|4508.83|4508.48|4508.08|368
1644248750000|2022-02-07 15:45:50|4508.73|4508.33|4509.23|4508.83|4509.73|4509.33|4508.73|4508.33|286
1644248760000|2022-02-07 15:46:00|4508.98|4508.58|4509.48|4509.08|4509.98|4509.58|4508.73|4508.33|383
1644248770000|2022-02-07 15:46:10|4509.73|4509.33|4510.48|4510.08|4510.73|4510.33|4509.48|4509.08|606
1644248780000|2022-02-07 15:46:20|4510.73|4510.33|4511.48|4511.08|4511.48|4511.08|4510.23|4509.83|530
1644248790000|2022-02-07 15:46:30|4511.73|4511.33|4510.85|4510.45|4511.73|4511.33|4510.73|4510.33|511
1644248800000|2022-02-07 15:46:40|4510.98|4510.58|4510.48|4510.08|4511.23|4510.83|4510.23|4509.83|321
1644248810000|2022-02-07 15:46:50|4510.6|4510.2|4510.23|4509.83|4510.98|4510.58|4510.23|4509.83|295
1644248820000|2022-02-07 15:47:00|4510.1|4509.7|4510.98|4510.58|4510.98|4510.58|4509.73|4509.33|315
1644248830000|2022-02-07 15:47:10|4511.48|4511.08|4510.23|4509.83|4511.73|4511.33|4509.98|4509.58|321
1644248840000|2022-02-07 15:47:20|4510.35|4509.95|4510.73|4510.33|4511.73|4511.33|4509.98|4509.58|331
1644248850000|2022-02-07 15:47:30|4510.48|4510.08|4510.48|4510.08|4510.98|4510.58|4510.48|4510.08|245
1644248860000|2022-02-07 15:47:40|4510.73|4510.33|4509.98|4509.58|4510.98|4510.58|4509.73|4509.33|587
1644248870000|2022-02-07 15:47:50|4510.23|4509.83|4510.48|4510.08|4510.98|4510.58|4510.23|4509.83|534
1644248880000|2022-02-07 15:48:00|4510.73|4510.33|4509.48|4509.08|4510.73|4510.33|4509.23|4508.83|593
1644248890000|2022-02-07 15:48:10|4509.23|4508.83|4508.6|4508.2|4509.48|4509.08|4507.73|4507.33|682
1644248900000|2022-02-07 15:48:20|4508.48|4508.08|4508.23|4507.83|4509.23|4508.83|4507.98|4507.58|761
1644248910000|2022-02-07 15:48:30|4507.98|4507.58|4508.23|4507.83|4508.73|4508.33|4507.73|4507.33|591
1644248920000|2022-02-07 15:48:40|4507.73|4507.33|4508.23|4507.83|4508.23|4507.83|4506.98|4506.58|632
1644248930000|2022-02-07 15:48:50|4508.48|4508.08|4508.23|4507.83|4508.73|4508.33|4507.98|4507.58|442
1644248940000|2022-02-07 15:49:00|4507.98|4507.58|4507.98|4507.58|4507.98|4507.58|4507.35|4506.95|586
1644248950000|2022-02-07 15:49:10|4507.73|4507.33|4507.73|4507.33|4507.98|4507.58|4506.23|4505.83|722
1644248960000|2022-02-07 15:49:20|4507.48|4507.08|4507.98|4507.58|4507.98|4507.58|4507.48|4507.08|354
1644248970000|2022-02-07 15:49:30|4508.23|4507.83|4508.73|4508.33|4508.98|4508.58|4507.98|4507.58|833
1644248980000|2022-02-07 15:49:40|4508.48|4508.08|4508.1|4507.7|4508.98|4508.58|4507.98|4507.58|493
1644248990000|2022-02-07 15:49:50|4507.98|4507.58|4507.6|4507.2|4508.48|4508.08|4507.23|4506.83|314
1644249000000|2022-02-07 15:50:00|4507.48|4507.08|4507.23|4506.83|4507.73|4507.33|4506.73|4506.33|480
1644249010000|2022-02-07 15:50:10|4507.73|4507.33|4507.98|4507.58|4508.23|4507.83|4507.48|4507.08|402
1644249020000|2022-02-07 15:50:20|4507.73|4507.33|4508.23|4507.83|4508.73|4508.33|4507.73|4507.33|529
1644249030000|2022-02-07 15:50:30|4508.1|4507.7|4507.73|4507.33|4508.23|4507.83|4507.73|4507.33|209
1644249040000|2022-02-07 15:50:40|4507.48|4507.08|4507.98|4507.58|4508.23|4507.83|4506.98|4506.58|315
1644249050000|2022-02-07 15:50:50|4507.73|4507.33|4506.23|4505.83|4507.73|4507.33|4505.98|4505.58|552
1644249060000|2022-02-07 15:51:00|4505.98|4505.58|4505.48|4505.08|4506.98|4506.58|4504.98|4504.58|826
1644249070000|2022-02-07 15:51:10|4505.23|4504.83|4506.73|4506.33|4506.73|4506.33|4504.98|4504.58|365
1644249080000|2022-02-07 15:51:20|4506.48|4506.08|4507.98|4507.58|4508.23|4507.83|4506.23|4505.83|512
1644249090000|2022-02-07 15:51:30|4507.85|4507.45|4508.23|4507.83|4508.23|4507.83|4507.48|4507.08|299
1644249100000|2022-02-07 15:51:40|4508.1|4507.7|4508.23|4507.83|4508.73|4508.33|4507.98|4507.58|562
1644249110000|2022-02-07 15:51:50|4508.48|4508.08|4508.48|4508.08|4508.73|4508.33|4508.48|4508.08|221
1644249120000|2022-02-07 15:52:00|4508.73|4508.33|4510.6|4510.2|4510.73|4510.33|4508.48|4508.08|828
1644249130000|2022-02-07 15:52:10|4510.48|4510.08|4511.48|4511.08|4512.6|4512.2|4510.48|4510.08|1170
1644249140000|2022-02-07 15:52:20|4511.73|4511.33|4511.48|4511.08|4511.73|4511.33|4510.98|4510.58|446
1644249150000|2022-02-07 15:52:30|4511.23|4510.83|4510.98|4510.58|4511.48|4511.08|4510.73|4510.33|431
1644249160000|2022-02-07 15:52:40|4510.85|4510.45|4510.73|4510.33|4510.98|4510.58|4510.23|4509.83|311
1644249170000|2022-02-07 15:52:50|4510.48|4510.08|4509.98|4509.58|4510.6|4510.2|4509.73|4509.33|374
1644249180000|2022-02-07 15:53:00|4509.73|4509.33|4510.48|4510.08|4511.23|4510.83|4509.73|4509.33|650
1644249190000|2022-02-07 15:53:10|4510.23|4509.83|4510.23|4509.83|4510.23|4509.83|4509.48|4509.08|320
1644249200000|2022-02-07 15:53:20|4509.73|4509.33|4509.48|4509.08|4509.98|4509.58|4509.48|4509.08|278
1644249210000|2022-02-07 15:53:30|4509.23|4508.83|4509.73|4509.33|4509.73|4509.33|4508.98|4508.58|229
1644249220000|2022-02-07 15:53:40|4509.85|4509.45|4508.98|4508.58|4509.85|4509.45|4508.98|4508.58|216
1644249230000|2022-02-07 15:53:50|4509.23|4508.83|4509.6|4509.2|4509.98|4509.58|4508.98|4508.58|217
1644249240000|2022-02-07 15:54:00|4509.48|4509.08|4509.23|4508.83|4509.6|4509.2|4508.98|4508.58|372
1644249250000|2022-02-07 15:54:10|4508.98|4508.58|4510.23|4509.83|4510.23|4509.83|4508.48|4508.08|529
1644249260000|2022-02-07 15:54:20|4509.98|4509.58|4510.23|4509.83|4510.48|4510.08|4509.98|4509.58|241
1644249270000|2022-02-07 15:54:30|4509.98|4509.58|4509.98|4509.58|4510.48|4510.08|4509.73|4509.33|374
1644249280000|2022-02-07 15:54:40|4509.73|4509.33|4509.73|4509.33|4509.98|4509.58|4509.73|4509.33|133
1644249290000|2022-02-07 15:54:50|4509.48|4509.08|4508.48|4508.08|4509.73|4509.33|4508.48|4508.08|283
1644249300000|2022-02-07 15:55:00|4508.23|4507.83|4509.23|4508.83|4509.48|4509.08|4507.48|4507.08|826
1644249310000|2022-02-07 15:55:10|4508.98|4508.58|4508.73|4508.33|4509.23|4508.83|4508.48|4508.08|243
1644249320000|2022-02-07 15:55:20|4508.6|4508.2|4507.98|4507.58|4508.6|4508.2|4507.73|4507.33|200
1644249330000|2022-02-07 15:55:30|4508.23|4507.83|4507.48|4507.08|4508.23|4507.83|4507.48|4507.08|193
1644249340000|2022-02-07 15:55:40|4507.35|4506.95|4507.48|4507.08|4507.73|4507.33|4506.73|4506.33|343
1644249350000|2022-02-07 15:55:50|4507.73|4507.33|4507.73|4507.33|4508.48|4508.08|4507.73|4507.33|335
1644249360000|2022-02-07 15:56:00|4507.85|4507.45|4508.23|4507.83|4508.48|4508.08|4507.48|4507.08|243
1644249370000|2022-02-07 15:56:10|4508.48|4508.08|4507.98|4507.58|4508.73|4508.33|4507.73|4507.33|236
1644249380000|2022-02-07 15:56:20|4508.23|4507.83|4508.23|4507.83|4508.23|4507.83|4507.73|4507.33|293
1644249390000|2022-02-07 15:56:30|4507.98|4507.58|4508.73|4508.33|4508.98|4508.58|4507.73|4507.33|254
1644249400000|2022-02-07 15:56:40|4508.48|4508.08|4508.98|4508.58|4508.98|4508.58|4507.98|4507.58|279
1644249410000|2022-02-07 15:56:50|4509.23|4508.83|4509.35|4508.95|4510.73|4510.33|4508.98|4508.58|531
1644249420000|2022-02-07 15:57:00|4509.23|4508.83|4509.48|4509.08|4509.98|4509.58|4509.23|4508.83|256
1644249430000|2022-02-07 15:57:10|4509.73|4509.33|4509.6|4509.2|4509.98|4509.58|4509.48|4509.08|261
1644249440000|2022-02-07 15:57:20|4509.48|4509.08|4510.98|4510.58|4510.98|4510.58|4509.48|4509.08|566
1644249450000|2022-02-07 15:57:30|4511.23|4510.83|4510.48|4510.08|4511.73|4511.33|4510.23|4509.83|706
1644249460000|2022-02-07 15:57:40|4510.35|4509.95|4509.73|4509.33|4510.48|4510.08|4509.73|4509.33|372
1644249470000|2022-02-07 15:57:50|4509.48|4509.08|4508.98|4508.58|4509.73|4509.33|4508.98|4508.58|278
1644249480000|2022-02-07 15:58:00|4508.73|4508.33|4508.98|4508.58|4509.23|4508.83|4508.23|4507.83|563
1644249490000|2022-02-07 15:58:10|4509.1|4508.7|4508.98|4508.58|4509.73|4509.33|4508.98|4508.58|362
1644249500000|2022-02-07 15:58:20|4509.23|4508.83|4509.73|4509.33|4509.73|4509.33|4508.98|4508.58|164
1644249510000|2022-02-07 15:58:30|4509.48|4509.08|4509.98|4509.58|4509.98|4509.58|4509.48|4509.08|215
1644249520000|2022-02-07 15:58:40|4509.73|4509.33|4509.23|4508.83|4509.73|4509.33|4509.23|4508.83|219
1644249530000|2022-02-07 15:58:50|4509.1|4508.7|4508.98|4508.58|4509.23|4508.83|4508.73|4508.33|163
1644249540000|2022-02-07 15:59:00|4509.23|4508.83|4510.23|4509.83|4510.48|4510.08|4509.23|4508.83|272
1644249550000|2022-02-07 15:59:10|4510.35|4509.95|4510.23|4509.83|4510.48|4510.08|4509.98|4509.58|283
1644249560000|2022-02-07 15:59:20|4509.98|4509.58|4510.48|4510.08|4510.48|4510.08|4509.98|4509.58|317
1644249570000|2022-02-07 15:59:30|4510.73|4510.33|4511.48|4511.08|4511.48|4511.08|4510.73|4510.33|639
1644249580000|2022-02-07 15:59:40|4511.23|4510.83|4510.73|4510.33|4511.23|4510.83|4510.23|4509.83|302
1644249590000|2022-02-07 15:59:50|4510.48|4510.08|4510.23|4509.83|4510.73|4510.33|4509.98|4509.58|271
1644249600000|2022-02-07 16:00:00|4509.73|4509.33|4509.23|4508.83|4510.73|4510.33|4509.1|4508.7|985
1644249610000|2022-02-07 16:00:10|4509.48|4509.08|4509.98|4509.58|4510.1|4509.7|4509.23|4508.83|306
1644249620000|2022-02-07 16:00:20|4510.23|4509.83|4510.73|4510.33|4510.73|4510.33|4509.98|4509.58|363
1644249630000|2022-02-07 16:00:30|4510.48|4510.08|4510.73|4510.33|4510.98|4510.58|4510.48|4510.08|380
1644249640000|2022-02-07 16:00:40|4510.98|4510.58|4511.23|4510.83|4511.23|4510.83|4510.98|4510.58|258
1644249650000|2022-02-07 16:00:50|4511.48|4511.08|4512.73|4512.33|4512.73|4512.33|4511.48|4511.08|867
1644249660000|2022-02-07 16:01:00|4512.98|4512.58|4512.85|4512.45|4513.23|4512.83|4512.73|4512.33|1004
1644249670000|2022-02-07 16:01:10|4512.73|4512.33|4512.73|4512.33|4512.73|4512.33|4511.98|4511.58|358
1644249680000|2022-02-07 16:01:20|4512.48|4512.08|4511.73|4511.33|4512.73|4512.33|4511.73|4511.33|354
1644249690000|2022-02-07 16:01:30|4511.98|4511.58|4511.23|4510.83|4512.23|4511.83|4511.23|4510.83|277
1644249700000|2022-02-07 16:01:40|4511.35|4510.95|4511.73|4511.33|4511.73|4511.33|4510.98|4510.58|281
1644249710000|2022-02-07 16:01:50|4511.98|4511.58|4511.23|4510.83|4511.98|4511.58|4510.98|4510.58|230
1644249720000|2022-02-07 16:02:00|4510.98|4510.58|4511.23|4510.83|4511.73|4511.33|4510.98|4510.58|276
1644249730000|2022-02-07 16:02:10|4511.48|4511.08|4510.73|4510.33|4511.48|4511.08|4510.23|4509.83|310
1644249740000|2022-02-07 16:02:20|4510.98|4510.58|4510.98|4510.58|4511.23|4510.83|4510.73|4510.33|238
1644249750000|2022-02-07 16:02:30|4510.73|4510.33|4511.23|4510.83|4511.48|4511.08|4510.73|4510.33|421
1644249760000|2022-02-07 16:02:40|4511.48|4511.08|4511.23|4510.83|4511.48|4511.08|4511.23|4510.83|189
1644249770000|2022-02-07 16:02:50|4511.48|4511.08|4510.23|4509.83|4511.48|4511.08|4510.23|4509.83|309
1644249780000|2022-02-07 16:03:00|4510.48|4510.08|4511.73|4511.33|4511.73|4511.33|4510.48|4510.08|645
1644249790000|2022-02-07 16:03:10|4511.48|4511.08|4510.98|4510.58|4511.73|4511.33|4510.73|4510.33|333
1644249800000|2022-02-07 16:03:20|4511.1|4510.7|4510.48|4510.08|4511.1|4510.7|4510.23|4509.83|181
1644249810000|2022-02-07 16:03:30|4510.73|4510.33|4509.98|4509.58|4510.73|4510.33|4509.73|4509.33|420
1644249820000|2022-02-07 16:03:40|4509.73|4509.33|4509.23|4508.83|4510.23|4509.83|4509.23|4508.83|357
1644249830000|2022-02-07 16:03:50|4509.48|4509.08|4508.98|4508.58|4509.73|4509.33|4508.98|4508.58|350
1644249840000|2022-02-07 16:04:00|4508.48|4508.08|4507.98|4507.58|4508.73|4508.33|4506.48|4506.08|1257
1644249850000|2022-02-07 16:04:10|4507.73|4507.33|4506.98|4506.58|4507.73|4507.33|4506.48|4506.08|497
1644249860000|2022-02-07 16:04:20|4507.23|4506.83|4504.48|4504.08|4507.23|4506.83|4504.23|4503.83|860
1644249870000|2022-02-07 16:04:30|4504.23|4503.83|4504.73|4504.33|4504.98|4504.58|4503.23|4502.83|938
1644249880000|2022-02-07 16:04:40|4504.98|4504.58|4505.48|4505.08|4505.73|4505.33|4504.98|4504.58|338
1644249890000|2022-02-07 16:04:50|4505.6|4505.2|4505.98|4505.58|4506.48|4506.08|4505.48|4505.08|339
1644249900000|2022-02-07 16:05:00|4506.23|4505.83|4505.48|4505.08|4506.73|4506.33|4505.48|4505.08|630
1644249910000|2022-02-07 16:05:10|4505.23|4504.83|4505.48|4505.08|4505.48|4505.08|4504.48|4504.08|415
1644249920000|2022-02-07 16:05:20|4505.23|4504.83|4506.48|4506.08|4507.1|4506.7|4505.23|4504.83|570
1644249930000|2022-02-07 16:05:30|4506.35|4505.95|4504.48|4504.08|4506.35|4505.95|4503.73|4503.33|1049
1644249940000|2022-02-07 16:05:40|4504.85|4504.45|4504.98|4504.58|4505.48|4505.08|4504.73|4504.33|347
1644249950000|2022-02-07 16:05:50|4504.73|4504.33|4505.48|4505.08|4505.48|4505.08|4504.73|4504.33|437
1644249960000|2022-02-07 16:06:00|4505.73|4505.33|4506.73|4506.33|4506.73|4506.33|4504.98|4504.58|487
1644249970000|2022-02-07 16:06:10|4506.98|4506.58|4506.73|4506.33|4506.98|4506.58|4506.48|4506.08|355
1644249980000|2022-02-07 16:06:20|4506.48|4506.08|4507.23|4506.83|4507.23|4506.83|4506.35|4505.95|260
1644249990000|2022-02-07 16:06:30|4507.48|4507.08|4507.23|4506.83|4507.73|4507.33|4507.23|4506.83|242
1644250000000|2022-02-07 16:06:40|4506.98|4506.58|4506.98|4506.58|4507.48|4507.08|4506.85|4506.45|269
1644250010000|2022-02-07 16:06:50|4507.23|4506.83|4506.73|4506.33|4507.23|4506.83|4506.73|4506.33|117
1644250020000|2022-02-07 16:07:00|4506.48|4506.08|4506.73|4506.33|4506.98|4506.58|4505.98|4505.58|404
1644250030000|2022-02-07 16:07:10|4506.6|4506.2|4506.98|4506.58|4507.48|4507.08|4506.6|4506.2|290
1644250040000|2022-02-07 16:07:20|4507.23|4506.83|4506.98|4506.58|4507.48|4507.08|4506.98|4506.58|215
1644250050000|2022-02-07 16:07:30|4507.23|4506.83|4506.85|4506.45|4507.23|4506.83|4506.85|4506.45|145
1644250060000|2022-02-07 16:07:40|4506.73|4506.33|4507.73|4507.33|4507.98|4507.58|4506.73|4506.33|552
1644250070000|2022-02-07 16:07:50|4507.85|4507.45|4507.85|4507.45|4508.1|4507.7|4507.73|4507.33|139
1644250080000|2022-02-07 16:08:00|4507.98|4507.58|4508.48|4508.08|4508.48|4508.08|4507.73|4507.33|266
1644250090000|2022-02-07 16:08:10|4508.23|4507.83|4507.23|4506.83|4508.48|4508.08|4506.98|4506.58|415
1644250100000|2022-02-07 16:08:20|4506.98|4506.58|4506.23|4505.83|4507.1|4506.7|4505.48|4505.08|436
1644250110000|2022-02-07 16:08:30|4506.48|4506.08|4505.73|4505.33|4506.85|4506.45|4505.48|4505.08|288
1644250120000|2022-02-07 16:08:40|4505.85|4505.45|4504.98|4504.58|4505.85|4505.45|4504.73|4504.33|496
1644250130000|2022-02-07 16:08:50|4505.23|4504.83|4504.85|4504.45|4505.73|4505.33|4504.85|4504.45|285
1644250140000|2022-02-07 16:09:00|4504.73|4504.33|4501.73|4501.33|4504.98|4504.58|4501.48|4501.08|1364
1644250150000|2022-02-07 16:09:10|4501.98|4501.58|4501.98|4501.58|4502.23|4501.83|4501.23|4500.83|782
1644250160000|2022-02-07 16:09:20|4501.73|4501.33|4499.48|4499.08|4502.48|4502.08|4499.23|4498.83|914
1644250170000|2022-02-07 16:09:30|4499.73|4499.33|4499.73|4499.33|4499.85|4499.45|4498.98|4498.58|968
1644250180000|2022-02-07 16:09:40|4499.98|4499.58|4500.73|4500.33|4500.98|4500.58|4499.48|4499.08|527
1644250190000|2022-02-07 16:09:50|4500.6|4500.2|4500.73|4500.33|4500.98|4500.58|4500.48|4500.08|293
1644250200000|2022-02-07 16:10:00|4500.48|4500.08|4501.73|4501.33|4501.98|4501.58|4500.23|4499.83|703
1644250210000|2022-02-07 16:10:10|4501.23|4500.83|4501.48|4501.08|4502.48|4502.08|4501.23|4500.83|383
1644250220000|2022-02-07 16:10:20|4501.73|4501.33|4501.73|4501.33|4501.85|4501.45|4501.35|4500.95|517
1644250230000|2022-02-07 16:10:30|4501.48|4501.08|4502.48|4502.08|4502.48|4502.08|4500.48|4500.08|613
1644250240000|2022-02-07 16:10:40|4502.73|4502.33|4502.48|4502.08|4502.73|4502.33|4501.98|4501.58|412
1644250250000|2022-02-07 16:10:50|4502.23|4501.83|4502.23|4501.83|4502.48|4502.08|4501.98|4501.58|300
1644250260000|2022-02-07 16:11:00|4502.48|4502.08|4502.23|4501.83|4503.23|4502.83|4502.23|4501.83|590
1644250270000|2022-02-07 16:11:10|4502.48|4502.08|4503.6|4503.2|4503.98|4503.58|4502.48|4502.08|770
1644250280000|2022-02-07 16:11:20|4503.73|4503.33|4503.98|4503.58|4504.23|4503.83|4503.48|4503.08|638
1644250290000|2022-02-07 16:11:30|4504.23|4503.83|4503.98|4503.58|4504.23|4503.83|4503.48|4503.08|279
1644250300000|2022-02-07 16:11:40|4503.85|4503.45|4503.98|4503.58|4503.98|4503.58|4503.48|4503.08|210
1644250310000|2022-02-07 16:11:50|4504.23|4503.83|4503.73|4503.33|4504.23|4503.83|4503.48|4503.08|336
1644250320000|2022-02-07 16:12:00|4503.48|4503.08|4504.98|4504.58|4504.98|4504.58|4502.73|4502.33|413
1644250330000|2022-02-07 16:12:10|4504.73|4504.33|4504.23|4503.83|4504.73|4504.33|4503.98|4503.58|311
1644250340000|2022-02-07 16:12:20|4504.48|4504.08|4503.98|4503.58|4504.73|4504.33|4503.73|4503.33|352
1644250350000|2022-02-07 16:12:30|4503.85|4503.45|4503.73|4503.33|4504.23|4503.83|4503.48|4503.08|200
1644250360000|2022-02-07 16:12:40|4503.85|4503.45|4502.48|4502.08|4503.85|4503.45|4502.48|4502.08|302
1644250370000|2022-02-07 16:12:50|4502.73|4502.33|4503.73|4503.33|4503.73|4503.33|4502.73|4502.33|236
1644250380000|2022-02-07 16:13:00|4503.6|4503.2|4504.23|4503.83|4504.48|4504.08|4503.23|4502.83|743
1644250390000|2022-02-07 16:13:10|4504.1|4503.7|4503.73|4503.33|4504.1|4503.7|4503.23|4502.83|305
1644250400000|2022-02-07 16:13:20|4503.98|4503.58|4504.73|4504.33|4504.73|4504.33|4503.98|4503.58|246
1644250410000|2022-02-07 16:13:30|4504.6|4504.2|4504.48|4504.08|4504.73|4504.33|4504.23|4503.83|229
1644250420000|2022-02-07 16:13:40|4504.23|4503.83|4503.98|4503.58|4504.35|4503.95|4503.73|4503.33|194
1644250430000|2022-02-07 16:13:50|4504.1|4503.7|4504.23|4503.83|4504.73|4504.33|4503.98|4503.58|264
1644250440000|2022-02-07 16:14:00|4504.1|4503.7|4504.23|4503.83|4504.48|4504.08|4503.48|4503.08|301
1644250450000|2022-02-07 16:14:10|4503.98|4503.58|4505.48|4505.08|4505.48|4505.08|4503.73|4503.33|394
1644250460000|2022-02-07 16:14:20|4505.73|4505.33|4505.48|4505.08|4505.98|4505.58|4504.98|4504.58|368
1644250470000|2022-02-07 16:14:30|4505.6|4505.2|4504.48|4504.08|4505.73|4505.33|4504.23|4503.83|263
1644250480000|2022-02-07 16:14:40|4504.73|4504.33|4504.73|4504.33|4504.73|4504.33|4504.23|4503.83|170
1644250490000|2022-02-07 16:14:50|4504.98|4504.58|4504.98|4504.58|4505.35|4504.95|4504.98|4504.58|123
1644250500000|2022-02-07 16:15:00|4504.73|4504.33|4503.73|4503.33|4504.98|4504.58|4503.73|4503.33|403
1644250510000|2022-02-07 16:15:10|4503.23|4502.83|4503.6|4503.2|4503.73|4503.33|4503.23|4502.83|296
1644250520000|2022-02-07 16:15:20|4503.73|4503.33|4504.23|4503.83|4504.6|4504.2|4503.73|4503.33|350
1644250530000|2022-02-07 16:15:30|4504.1|4503.7|4503.23|4502.83|4504.1|4503.7|4502.73|4502.33|294
1644250540000|2022-02-07 16:15:40|4503.48|4503.08|4503.48|4503.08|4503.98|4503.58|4503.23|4502.83|221
1644250550000|2022-02-07 16:15:50|4503.73|4503.33|4503.23|4502.83|4503.98|4503.58|4502.73|4502.33|389
1644250560000|2022-02-07 16:16:00|4503.48|4503.08|4501.98|4501.58|4503.48|4503.08|4501.73|4501.33|626
1644250570000|2022-02-07 16:16:10|4502.48|4502.08|4503.23|4502.83|4503.23|4502.83|4502.23|4501.83|431
1644250580000|2022-02-07 16:16:20|4503.48|4503.08|4503.48|4503.08|4503.98|4503.58|4502.98|4502.58|289
1644250590000|2022-02-07 16:16:30|4503.73|4503.33|4503.23|4502.83|4503.73|4503.33|4502.98|4502.58|144
1644250600000|2022-02-07 16:16:40|4503.35|4502.95|4503.23|4502.83|4503.73|4503.33|4502.98|4502.58|184
1644250610000|2022-02-07 16:16:50|4502.98|4502.58|4503.48|4503.08|4503.73|4503.33|4502.98|4502.58|158
1644250620000|2022-02-07 16:17:00|4503.73|4503.33|4502.98|4502.58|4503.73|4503.33|4501.98|4501.58|286
1644250630000|2022-02-07 16:17:10|4502.85|4502.45|4502.73|4502.33|4503.48|4503.08|4502.6|4502.2|123
1644250640000|2022-02-07 16:17:20|4502.6|4502.2|4502.48|4502.08|4502.85|4502.45|4501.73|4501.33|332
1644250650000|2022-02-07 16:17:30|4502.23|4501.83|4501.23|4500.83|4502.23|4501.83|4501.23|4500.83|313
1644250660000|2022-02-07 16:17:40|4500.98|4500.58|4501.23|4500.83|4501.85|4501.45|4500.73|4500.33|439
1644250670000|2022-02-07 16:17:50|4501.48|4501.08|4499.98|4499.58|4501.48|4501.08|4499.98|4499.58|566
1644250680000|2022-02-07 16:18:00|4500.23|4499.83|4501.23|4500.83|4501.23|4500.83|4499.73|4499.33|512
1644250690000|2022-02-07 16:18:10|4501.48|4501.08|4501.23|4500.83|4501.73|4501.33|4500.98|4500.58|292
1644250700000|2022-02-07 16:18:20|4501.1|4500.7|4501.23|4500.83|4501.73|4501.33|4501.1|4500.7|278
1644250710000|2022-02-07 16:18:30|4501.1|4500.7|4500.98|4500.58|4501.48|4501.08|4500.98|4500.58|257
1644250720000|2022-02-07 16:18:40|4501.1|4500.7|4501.1|4500.7|4501.48|4501.08|4500.73|4500.33|282
1644250730000|2022-02-07 16:18:50|4501.23|4500.83|4501.48|4501.08|4501.48|4501.08|4500.98|4500.58|139
1644250740000|2022-02-07 16:19:00|4501.23|4500.83|4502.23|4501.83|4502.23|4501.83|4501.23|4500.83|325
1644250750000|2022-02-07 16:19:10|4502.35|4501.95|4502.73|4502.33|4502.73|4502.33|4502.23|4501.83|292
1644250760000|2022-02-07 16:19:20|4502.98|4502.58|4503.23|4502.83|4503.48|4503.08|4502.98|4502.58|666
1644250770000|2022-02-07 16:19:30|4503.48|4503.08|4503.48|4503.08|4503.98|4503.58|4502.73|4502.33|392
1644250780000|2022-02-07 16:19:40|4503.23|4502.83|4503.73|4503.33|4503.73|4503.33|4503.23|4502.83|162
1644250790000|2022-02-07 16:19:50|4503.98|4503.58|4503.73|4503.33|4503.98|4503.58|4503.35|4502.95|314
1644250800000|2022-02-07 16:20:00|4503.98|4503.58|4504.73|4504.33|4504.98|4504.58|4503.73|4503.33|568
1644250810000|2022-02-07 16:20:10|4504.98|4504.58|4502.98|4502.58|4504.98|4504.58|4502.23|4501.83|690
1644250820000|2022-02-07 16:20:20|4503.23|4502.83|4502.98|4502.58|4503.73|4503.33|4502.98|4502.58|271
1644250830000|2022-02-07 16:20:30|4502.85|4502.45|4501.98|4501.58|4502.98|4502.58|4501.73|4501.33|394
1644250840000|2022-02-07 16:20:40|4502.23|4501.83|4502.1|4501.7|4502.48|4502.08|4501.98|4501.58|125
1644250850000|2022-02-07 16:20:50|4501.98|4501.58|4501.48|4501.08|4501.98|4501.58|4501.23|4500.83|662
1644250860000|2022-02-07 16:21:00|4501.35|4500.95|4501.73|4501.33|4502.48|4502.08|4501.23|4500.83|408
1644250870000|2022-02-07 16:21:10|4501.98|4501.58|4501.85|4501.45|4501.98|4501.58|4500.73|4500.33|409
1644250880000|2022-02-07 16:21:20|4501.73|4501.33|4502.23|4501.83|4502.23|4501.83|4501.6|4501.2|178
1644250890000|2022-02-07 16:21:30|4502.73|4502.33|4502.48|4502.08|4502.98|4502.58|4502.23|4501.83|425
1644250900000|2022-02-07 16:21:40|4501.98|4501.58|4502.48|4502.08|4502.48|4502.08|4501.98|4501.58|263
1644250910000|2022-02-07 16:21:50|4502.35|4501.95|4503.23|4502.83|4503.23|4502.83|4502.23|4501.83|282
1644250920000|2022-02-07 16:22:00|4503.35|4502.95|4503.23|4502.83|4503.85|4503.45|4503.1|4502.7|634
1644250930000|2022-02-07 16:22:10|4502.98|4502.58|4502.73|4502.33|4503.1|4502.7|4502.73|4502.33|239
1644250940000|2022-02-07 16:22:20|4502.98|4502.58|4502.23|4501.83|4502.98|4502.58|4500.98|4500.58|387
1644250950000|2022-02-07 16:22:30|4502.48|4502.08|4502.6|4502.2|4502.73|4502.33|4502.1|4501.7|291
1644250960000|2022-02-07 16:22:40|4502.73|4502.33|4502.73|4502.33|4503.23|4502.83|4502.6|4502.2|211
1644250970000|2022-02-07 16:22:50|4502.85|4502.45|4503.23|4502.83|4503.48|4503.08|4502.73|4502.33|239
1644250980000|2022-02-07 16:23:00|4503.1|4502.7|4502.35|4501.95|4503.1|4502.7|4502.23|4501.83|266
1644250990000|2022-02-07 16:23:10|4502.48|4502.08|4501.98|4501.58|4502.48|4502.08|4501.73|4501.33|259
1644251000000|2022-02-07 16:23:20|4501.73|4501.33|4500.98|4500.58|4501.73|4501.33|4500.98|4500.58|264
1644251010000|2022-02-07 16:23:30|4501.1|4500.7|4500.48|4500.08|4501.1|4500.7|4499.98|4499.58|500
1644251020000|2022-02-07 16:23:40|4500.35|4499.95|4501.6|4501.2|4501.85|4501.45|4500.35|4499.95|391
1644251030000|2022-02-07 16:23:50|4501.73|4501.33|4501.48|4501.08|4502.48|4502.08|4501.48|4501.08|347
1644251040000|2022-02-07 16:24:00|4501.23|4500.83|4502.23|4501.83|4502.23|4501.83|4501.23|4500.83|248
1644251050000|2022-02-07 16:24:10|4502.48|4502.08|4502.98|4502.58|4502.98|4502.58|4502.48|4502.08|296
1644251060000|2022-02-07 16:24:20|4503.23|4502.83|4502.23|4501.83|4503.48|4503.08|4502.23|4501.83|419
1644251070000|2022-02-07 16:24:30|4502.48|4502.08|4502.73|4502.33|4502.73|4502.33|4502.48|4502.08|65
1644251080000|2022-02-07 16:24:40|4502.98|4502.58|4503.48|4503.08|4503.73|4503.33|4502.98|4502.58|218
1644251090000|2022-02-07 16:24:50|4503.23|4502.83|4502.48|4502.08|4503.48|4503.08|4501.98|4501.58|285
1644251100000|2022-02-07 16:25:00|4502.73|4502.33|4503.73|4503.33|4503.73|4503.33|4502.48|4502.08|254
1644251110000|2022-02-07 16:25:10|4503.98|4503.58|4504.48|4504.08|4504.98|4504.58|4503.73|4503.33|409
1644251120000|2022-02-07 16:25:20|4504.23|4503.83|4504.23|4503.83|4504.73|4504.33|4504.23|4503.83|275
1644251130000|2022-02-07 16:25:30|4504.48|4504.08|4505.98|4505.58|4506.23|4505.83|4504.23|4503.83|1939
1644251140000|2022-02-07 16:25:40|4506.73|4506.33|4506.73|4506.33|4507.23|4506.83|4506.48|4506.08|1759
1644251150000|2022-02-07 16:25:50|4506.48|4506.08|4506.23|4505.83|4506.98|4506.58|4506.23|4505.83|652
1644251160000|2022-02-07 16:26:00|4506.48|4506.08|4507.98|4507.58|4507.98|4507.58|4506.23|4505.83|939
1644251170000|2022-02-07 16:26:10|4507.85|4507.45|4507.73|4507.33|4507.85|4507.45|4506.85|4506.45|561
1644251180000|2022-02-07 16:26:20|4507.98|4507.58|4507.73|4507.33|4508.48|4508.08|4507.48|4507.08|673
1644251190000|2022-02-07 16:26:30|4507.85|4507.45|4508.23|4507.83|4508.48|4508.08|4507.73|4507.33|278
1644251200000|2022-02-07 16:26:40|4508.48|4508.08|4508.35|4507.95|4508.98|4508.58|4508.23|4507.83|463
1644251210000|2022-02-07 16:26:50|4508.23|4507.83|4507.73|4507.33|4508.48|4508.08|4507.73|4507.33|308
1644251220000|2022-02-07 16:27:00|4507.23|4506.83|4507.23|4506.83|4507.98|4507.58|4507.23|4506.83|1009
1644251230000|2022-02-07 16:27:10|4506.98|4506.58|4507.23|4506.83|4507.48|4507.08|4506.73|4506.33|508
1644251240000|2022-02-07 16:27:20|4507.48|4507.08|4508.73|4508.33|4508.98|4508.58|4507.48|4507.08|778
1644251250000|2022-02-07 16:27:30|4508.98|4508.58|4507.98|4507.58|4508.98|4508.58|4507.98|4507.58|352
1644251260000|2022-02-07 16:27:40|4507.73|4507.33|4507.1|4506.7|4507.85|4507.45|4506.98|4506.58|371
1644251270000|2022-02-07 16:27:50|4506.98|4506.58|4507.23|4506.83|4507.48|4507.08|4506.85|4506.45|707
1644251280000|2022-02-07 16:28:00|4506.98|4506.58|4506.98|4506.58|4507.48|4507.08|4506.85|4506.45|546
1644251290000|2022-02-07 16:28:10|4506.73|4506.33|4506.48|4506.08|4506.73|4506.33|4506.23|4505.83|464
1644251300000|2022-02-07 16:28:20|4506.35|4505.95|4506.48|4506.08|4506.48|4506.08|4506.23|4505.83|370
1644251310000|2022-02-07 16:28:30|4506.6|4506.2|4506.73|4506.33|4507.23|4506.83|4505.98|4505.58|631
1644251320000|2022-02-07 16:28:40|4507.23|4506.83|4506.73|4506.33|4507.48|4507.08|4506.48|4506.08|398
1644251330000|2022-02-07 16:28:50|4506.98|4506.58|4506.73|4506.33|4506.98|4506.58|4506.48|4506.08|477
1644251340000|2022-02-07 16:29:00|4506.48|4506.08|4505.73|4505.33|4506.48|4506.08|4505.23|4504.83|869
1644251350000|2022-02-07 16:29:10|4505.98|4505.58|4505.48|4505.08|4505.98|4505.58|4505.23|4504.83|403
1644251360000|2022-02-07 16:29:20|4505.23|4504.83|4505.23|4504.83|4505.73|4505.33|4504.48|4504.08|1001
1644251370000|2022-02-07 16:29:30|4505.48|4505.08|4505.23|4504.83|4505.98|4505.58|4505.23|4504.83|335
1644251380000|2022-02-07 16:29:40|4504.98|4504.58|4505.23|4504.83|4505.23|4504.83|4504.48|4504.08|457
1644251390000|2022-02-07 16:29:50|4504.98|4504.58|4504.48|4504.08|4505.23|4504.83|4503.48|4503.08|1555
1644251400000|2022-02-07 16:30:00|4504.23|4503.83|4503.23|4502.83|4504.48|4504.08|4502.73|4502.33|713
1644251410000|2022-02-07 16:30:10|4503.48|4503.08|4502.73|4502.33|4503.73|4503.33|4502.73|4502.33|367
1644251420000|2022-02-07 16:30:20|4502.98|4502.58|4503.48|4503.08|4503.48|4503.08|4502.98|4502.58|283
1644251430000|2022-02-07 16:30:30|4503.23|4502.83|4503.23|4502.83|4503.6|4503.2|4502.98|4502.58|329
1644251440000|2022-02-07 16:30:40|4503.48|4503.08|4503.35|4502.95|4503.73|4503.33|4502.98|4502.58|285
1644251450000|2022-02-07 16:30:50|4503.23|4502.83|4502.98|4502.58|4503.23|4502.83|4502.48|4502.08|355
1644251460000|2022-02-07 16:31:00|4503.23|4502.83|4502.48|4502.08|4503.48|4503.08|4502.23|4501.83|283
1644251470000|2022-02-07 16:31:10|4502.35|4501.95|4502.98|4502.58|4503.48|4503.08|4502.35|4501.95|221
1644251480000|2022-02-07 16:31:20|4502.73|4502.33|4502.98|4502.58|4503.23|4502.83|4502.73|4502.33|155
1644251490000|2022-02-07 16:31:30|4502.73|4502.33|4502.73|4502.33|4503.48|4503.08|4502.73|4502.33|188
1644251500000|2022-02-07 16:31:40|4502.85|4502.45|4502.48|4502.08|4502.98|4502.58|4502.48|4502.08|359
1644251510000|2022-02-07 16:31:50|4502.73|4502.33|4502.98|4502.58|4503.48|4503.08|4502.6|4502.2|327
1644251520000|2022-02-07 16:32:00|4503.23|4502.83|4503.48|4503.08|4503.48|4503.08|4502.73|4502.33|262
1644251530000|2022-02-07 16:32:10|4503.73|4503.33|4503.23|4502.83|4503.98|4503.58|4503.1|4502.7|302
1644251540000|2022-02-07 16:32:20|4503.1|4502.7|4501.73|4501.33|4503.23|4502.83|4501.23|4500.83|615
1644251550000|2022-02-07 16:32:30|4501.48|4501.08|4500.98|4500.58|4501.48|4501.08|4500.48|4500.08|713
1644251560000|2022-02-07 16:32:40|4500.73|4500.33|4500.23|4499.83|4501.23|4500.83|4500.23|4499.83|405
1644251570000|2022-02-07 16:32:50|4499.98|4499.58|4497.98|4497.58|4499.98|4499.58|4497.73|4497.33|2094
1644251580000|2022-02-07 16:33:00|4497.73|4497.33|4497.48|4497.08|4497.98|4497.58|4497.48|4497.08|1383
1644251590000|2022-02-07 16:33:10|4497.73|4497.33|4498.23|4497.83|4498.23|4497.83|4497.48|4497.08|1380
1644251600000|2022-02-07 16:33:20|4498.48|4498.08|4497.98|4497.58|4498.48|4498.08|4497.73|4497.33|691
1644251610000|2022-02-07 16:33:30|4498.1|4497.7|4497.98|4497.58|4498.23|4497.83|4497.73|4497.33|485
1644251620000|2022-02-07 16:33:40|4497.73|4497.33|4498.48|4498.08|4498.98|4498.58|4497.48|4497.08|544
1644251630000|2022-02-07 16:33:50|4498.35|4497.95|4498.48|4498.08|4498.98|4498.58|4498.35|4497.95|404
1644251640000|2022-02-07 16:34:00|4498.23|4497.83|4497.85|4497.45|4498.48|4498.08|4497.48|4497.08|1602
1644251650000|2022-02-07 16:34:10|4497.98|4497.58|4497.98|4497.58|4497.98|4497.58|4497.48|4497.08|694
1644251660000|2022-02-07 16:34:20|4497.73|4497.33|4498.48|4498.08|4498.48|4498.08|4497.48|4497.08|590
1644251670000|2022-02-07 16:34:30|4498.73|4498.33|4498.73|4498.33|4498.85|4498.45|4498.23|4497.83|420
1644251680000|2022-02-07 16:34:40|4498.48|4498.08|4498.23|4497.83|4498.73|4498.33|4497.98|4497.58|392
1644251690000|2022-02-07 16:34:50|4498.35|4497.95|4498.48|4498.08|4498.73|4498.33|4498.35|4497.95|293
1644251700000|2022-02-07 16:35:00|4498.73|4498.33|4498.23|4497.83|4498.98|4498.58|4498.23|4497.83|789
1644251710000|2022-02-07 16:35:10|4497.98|4497.58|4497.73|4497.33|4497.98|4497.58|4497.48|4497.08|791
1644251720000|2022-02-07 16:35:20|4497.98|4497.58|4498.73|4498.33|4499.23|4498.83|4497.98|4497.58|406
1644251730000|2022-02-07 16:35:30|4498.85|4498.45|4499.23|4498.83|4499.48|4499.08|4498.73|4498.33|409
1644251740000|2022-02-07 16:35:40|4498.98|4498.58|4499.48|4499.08|4499.73|4499.33|4498.98|4498.58|382
1644251750000|2022-02-07 16:35:50|4499.73|4499.33|4499.23|4498.83|4499.98|4499.58|4499.23|4498.83|737
1644251760000|2022-02-07 16:36:00|4498.98|4498.58|4498.23|4497.83|4498.98|4498.58|4497.73|4497.33|688
1644251770000|2022-02-07 16:36:10|4498.1|4497.7|4498.73|4498.33|4499.23|4498.83|4497.98|4497.58|401
1644251780000|2022-02-07 16:36:20|4498.85|4498.45|4498.48|4498.08|4498.98|4498.58|4498.48|4498.08|245
1644251790000|2022-02-07 16:36:30|4498.23|4497.83|4498.73|4498.33|4498.73|4498.33|4497.98|4497.58|285
1644251800000|2022-02-07 16:36:40|4498.98|4498.58|4499.73|4499.33|4499.73|4499.33|4498.98|4498.58|413
1644251810000|2022-02-07 16:36:50|4499.48|4499.08|4499.73|4499.33|4499.98|4499.58|4499.48|4499.08|355
1644251820000|2022-02-07 16:37:00|4499.98|4499.58|4499.48|4499.08|4499.98|4499.58|4499.48|4499.08|578
1644251830000|2022-02-07 16:37:10|4499.23|4498.83|4499.23|4498.83|4499.48|4499.08|4499.1|4498.7|300
1644251840000|2022-02-07 16:37:20|4498.98|4498.58|4499.23|4498.83|4499.48|4499.08|4498.98|4498.58|299
1644251850000|2022-02-07 16:37:30|4499.35|4498.95|4499.73|4499.33|4499.73|4499.33|4499.23|4498.83|240
1644251860000|2022-02-07 16:37:40|4499.48|4499.08|4498.98|4498.58|4499.48|4499.08|4498.98|4498.58|219
1644251870000|2022-02-07 16:37:50|4499.23|4498.83|4499.23|4498.83|4499.48|4499.08|4499.23|4498.83|191
1644251880000|2022-02-07 16:38:00|4499.1|4498.7|4498.73|4498.33|4499.23|4498.83|4498.73|4498.33|354
1644251890000|2022-02-07 16:38:10|4498.48|4498.08|4497.48|4497.08|4498.48|4498.08|4497.48|4497.08|669
1644251900000|2022-02-07 16:38:20|4497.73|4497.33|4493.98|4493.58|4497.73|4497.33|4493.98|4493.58|3242
1644251910000|2022-02-07 16:38:30|4494.23|4493.83|4492.23|4491.83|4494.23|4493.83|4491.73|4491.33|2726
1644251920000|2022-02-07 16:38:40|4492.35|4491.95|4491.48|4491.08|4492.48|4492.08|4491.23|4490.83|1278
1644251930000|2022-02-07 16:38:50|4491.73|4491.33|4492.23|4491.83|4492.48|4492.08|4491.23|4490.83|1341
1644251940000|2022-02-07 16:39:00|4492.35|4491.95|4490.98|4490.58|4492.48|4492.08|4490.98|4490.58|903
1644251950000|2022-02-07 16:39:10|4490.48|4490.08|4489.98|4489.58|4490.48|4490.08|4489.73|4489.33|1073
1644251960000|2022-02-07 16:39:20|4490.23|4489.83|4488.98|4488.58|4490.98|4490.58|4488.98|4488.58|866
1644251970000|2022-02-07 16:39:30|4489.23|4488.83|4488.98|4488.58|4489.48|4489.08|4488.48|4488.08|1658
1644251980000|2022-02-07 16:39:40|4489.23|4488.83|4489.48|4489.08|4489.73|4489.33|4489.23|4488.83|502
1644251990000|2022-02-07 16:39:50|4489.23|4488.83|4489.98|4489.58|4489.98|4489.58|4489.23|4488.83|553
1644252000000|2022-02-07 16:40:00|4489.73|4489.33|4489.23|4488.83|4489.98|4489.58|4488.98|4488.58|882
1644252010000|2022-02-07 16:40:10|4489.48|4489.08|4489.23|4488.83|4489.48|4489.08|4488.85|4488.45|766
1644252020000|2022-02-07 16:40:20|4488.98|4488.58|4488.85|4488.45|4488.98|4488.58|4488.48|4488.08|1180
1644252030000|2022-02-07 16:40:30|4488.98|4488.58|4488.73|4488.33|4488.98|4488.58|4488.48|4488.08|1006
1644252040000|2022-02-07 16:40:40|4488.98|4488.58|4488.98|4488.58|4489.23|4488.83|4488.73|4488.33|553
1644252050000|2022-02-07 16:40:50|4488.73|4488.33|4488.98|4488.58|4489.23|4488.83|4488.73|4488.33|187
1644252060000|2022-02-07 16:41:00|4489.23|4488.83|4489.73|4489.33|4489.98|4489.58|4488.48|4488.08|623
1644252070000|2022-02-07 16:41:10|4489.6|4489.2|4489.48|4489.08|4489.73|4489.33|4489.23|4488.83|588
1644252080000|2022-02-07 16:41:20|4489.73|4489.33|4489.98|4489.58|4490.23|4489.83|4489.73|4489.33|477
1644252090000|2022-02-07 16:41:30|4489.73|4489.33|4489.6|4489.2|4489.73|4489.33|4489.23|4488.83|548
1644252100000|2022-02-07 16:41:40|4489.48|4489.08|4489.6|4489.2|4489.6|4489.2|4489.23|4488.83|256
1644252110000|2022-02-07 16:41:50|4489.73|4489.33|4490.73|4490.33|4490.98|4490.58|4489.73|4489.33|817
1644252120000|2022-02-07 16:42:00|4490.48|4490.08|4490.98|4490.58|4491.48|4491.08|4490.48|4490.08|648
1644252130000|2022-02-07 16:42:10|4490.73|4490.33|4490.23|4489.83|4491.23|4490.83|4489.98|4489.58|740
1644252140000|2022-02-07 16:42:20|4490.1|4489.7|4489.98|4489.58|4490.48|4490.08|4489.98|4489.58|473
1644252150000|2022-02-07 16:42:30|4490.23|4489.83|4489.98|4489.58|4490.23|4489.83|4489.98|4489.58|304
1644252160000|2022-02-07 16:42:40|4490.48|4490.08|4490.48|4490.08|4490.73|4490.33|4490.48|4490.08|680
1644252170000|2022-02-07 16:42:50|4490.73|4490.33|4490.73|4490.33|4491.23|4490.83|4490.48|4490.08|378
1644252180000|2022-02-07 16:43:00|4490.98|4490.58|4490.23|4489.83|4490.98|4490.58|4490.23|4489.83|157
1644252190000|2022-02-07 16:43:10|4489.98|4489.58|4488.98|4488.58|4489.98|4489.58|4488.73|4488.33|800
1644252200000|2022-02-07 16:43:20|4488.73|4488.33|4488.73|4488.33|4488.98|4488.58|4488.73|4488.33|387
1644252210000|2022-02-07 16:43:30|4488.48|4488.08|4486.73|4486.33|4488.48|4488.08|4486.48|4486.08|4077
1644252220000|2022-02-07 16:43:40|4486.48|4486.08|4486.73|4486.33|4487.23|4486.83|4485.98|4485.58|1068
1644252230000|2022-02-07 16:43:50|4486.98|4486.58|4486.23|4485.83|4486.98|4486.58|4485.73|4485.33|1292
1644252240000|2022-02-07 16:44:00|4486.48|4486.08|4484.85|4484.45|4486.48|4486.08|4484.73|4484.33|997
1644252250000|2022-02-07 16:44:10|4484.98|4484.58|4484.48|4484.08|4485.23|4484.83|4484.48|4484.08|569
1644252260000|2022-02-07 16:44:20|4484.23|4483.83|4484.23|4483.83|4484.73|4484.33|4483.98|4483.58|988
1644252270000|2022-02-07 16:44:30|4483.98|4483.58|4483.98|4483.58|4484.23|4483.83|4483.73|4483.33|498
1644252280000|2022-02-07 16:44:40|4484.23|4483.83|4484.73|4484.33|4484.98|4484.58|4484.23|4483.83|518
1644252290000|2022-02-07 16:44:50|4484.98|4484.58|4484.98|4484.58|4484.98|4484.58|4484.48|4484.08|301
1644252300000|2022-02-07 16:45:00|4484.48|4484.08|4485.48|4485.08|4485.73|4485.33|4484.48|4484.08|853
1644252310000|2022-02-07 16:45:10|4485.35|4484.95|4487.48|4487.08|4487.73|4487.33|4485.35|4484.95|875
1644252320000|2022-02-07 16:45:20|4487.23|4486.83|4487.48|4487.08|4487.73|4487.33|4487.23|4486.83|632
1644252330000|2022-02-07 16:45:30|4487.73|4487.33|4487.98|4487.58|4488.23|4487.83|4487.48|4487.08|429
1644252340000|2022-02-07 16:45:40|4487.73|4487.33|4487.6|4487.2|4487.98|4487.58|4487.48|4487.08|327
1644252350000|2022-02-07 16:45:50|4487.48|4487.08|4487.23|4486.83|4487.73|4487.33|4487.23|4486.83|278
1644252360000|2022-02-07 16:46:00|4486.98|4486.58|4487.48|4487.08|4487.48|4487.08|4486.23|4485.83|593
1644252370000|2022-02-07 16:46:10|4487.23|4486.83|4487.48|4487.08|4487.98|4487.58|4487.23|4486.83|361
1644252380000|2022-02-07 16:46:20|4487.73|4487.33|4486.98|4486.58|4487.98|4487.58|4486.98|4486.58|636
1644252390000|2022-02-07 16:46:30|4486.73|4486.33|4486.98|4486.58|4486.98|4486.58|4486.48|4486.08|282
1644252400000|2022-02-07 16:46:40|4486.73|4486.33|4487.48|4487.08|4487.6|4487.2|4486.73|4486.33|164
1644252410000|2022-02-07 16:46:50|4487.6|4487.2|4487.73|4487.33|4487.73|4487.33|4486.98|4486.58|191
1644252420000|2022-02-07 16:47:00|4487.48|4487.08|4486.98|4486.58|4487.48|4487.08|4486.85|4486.45|351
1644252430000|2022-02-07 16:47:10|4487.23|4486.83|4487.73|4487.33|4487.73|4487.33|4486.73|4486.33|285
1644252440000|2022-02-07 16:47:20|4487.48|4487.08|4486.73|4486.33|4487.48|4487.08|4486.73|4486.33|237
1644252450000|2022-02-07 16:47:30|4486.85|4486.45|4486.98|4486.58|4486.98|4486.58|4486.73|4486.33|252
1644252460000|2022-02-07 16:47:40|4486.73|4486.33|4486.23|4485.83|4486.85|4486.45|4485.73|4485.33|480
1644252470000|2022-02-07 16:47:50|4486.35|4485.95|4486.23|4485.83|4486.48|4486.08|4485.73|4485.33|401
1644252480000|2022-02-07 16:48:00|4486.35|4485.95|4486.23|4485.83|4486.98|4486.58|4485.98|4485.58|298
1644252490000|2022-02-07 16:48:10|4485.98|4485.58|4485.23|4484.83|4486.23|4485.83|4484.73|4484.33|407
1644252500000|2022-02-07 16:48:20|4485.48|4485.08|4485.98|4485.58|4486.48|4486.08|4485.48|4485.08|423
1644252510000|2022-02-07 16:48:30|4485.73|4485.33|4485.73|4485.33|4486.23|4485.83|4485.48|4485.08|372
1644252520000|2022-02-07 16:48:40|4485.98|4485.58|4485.73|4485.33|4485.98|4485.58|4485.23|4484.83|384
1644252530000|2022-02-07 16:48:50|4485.48|4485.08|4486.98|4486.58|4487.23|4486.83|4485.48|4485.08|335
1644252540000|2022-02-07 16:49:00|4486.73|4486.33|4488.23|4487.83|4488.23|4487.83|4486.73|4486.33|442
1644252550000|2022-02-07 16:49:10|4487.98|4487.58|4488.23|4487.83|4488.48|4488.08|4487.98|4487.58|526
1644252560000|2022-02-07 16:49:20|4488.48|4488.08|4487.98|4487.58|4488.48|4488.08|4487.73|4487.33|390
1644252570000|2022-02-07 16:49:30|4488.23|4487.83|4488.48|4488.08|4488.48|4488.08|4488.23|4487.83|395
1644252580000|2022-02-07 16:49:40|4488.73|4488.33|4488.73|4488.33|4489.23|4488.83|4488.23|4487.83|660
1644252590000|2022-02-07 16:49:50|4488.98|4488.58|4488.98|4488.58|4489.23|4488.83|4488.73|4488.33|267
1644252600000|2022-02-07 16:50:00|4488.73|4488.33|4489.48|4489.08|4489.98|4489.58|4488.73|4488.33|605
1644252610000|2022-02-07 16:50:10|4489.73|4489.33|4489.73|4489.33|4490.23|4489.83|4489.48|4489.08|479
1644252620000|2022-02-07 16:50:20|4489.6|4489.2|4489.73|4489.33|4490.48|4490.08|4489.48|4489.08|534
1644252630000|2022-02-07 16:50:30|4489.98|4489.58|4489.85|4489.45|4489.98|4489.58|4489.48|4489.08|260
1644252640000|2022-02-07 16:50:40|4489.98|4489.58|4489.98|4489.58|4490.23|4489.83|4489.6|4489.2|256
1644252650000|2022-02-07 16:50:50|4489.85|4489.45|4490.73|4490.33|4490.73|4490.33|4489.73|4489.33|356
1644252660000|2022-02-07 16:51:00|4490.48|4490.08|4490.48|4490.08|4490.73|4490.33|4490.23|4489.83|190
1644252670000|2022-02-07 16:51:10|4490.73|4490.33|4490.23|4489.83|4490.73|4490.33|4489.98|4489.58|321
1644252680000|2022-02-07 16:51:20|4489.98|4489.58|4490.48|4490.08|4490.48|4490.08|4489.98|4489.58|188
1644252690000|2022-02-07 16:51:30|4490.23|4489.83|4489.73|4489.33|4490.23|4489.83|4489.73|4489.33|257
1644252700000|2022-02-07 16:51:40|4489.48|4489.08|4489.48|4489.08|4489.73|4489.33|4489.23|4488.83|511
1644252710000|2022-02-07 16:51:50|4489.23|4488.83|4489.73|4489.33|4489.73|4489.33|4489.23|4488.83|225
1644252720000|2022-02-07 16:52:00|4489.98|4489.58|4490.23|4489.83|4490.48|4490.08|4489.98|4489.58|367
1644252730000|2022-02-07 16:52:10|4489.98|4489.58|4489.48|4489.08|4489.98|4489.58|4489.48|4489.08|258
1644252740000|2022-02-07 16:52:20|4488.98|4488.58|4488.23|4487.83|4488.98|4488.58|4487.98|4487.58|387
1644252750000|2022-02-07 16:52:30|4488.1|4487.7|4487.48|4487.08|4488.23|4487.83|4487.48|4487.08|397
1644252760000|2022-02-07 16:52:40|4487.73|4487.33|4487.98|4487.58|4488.23|4487.83|4487.48|4487.08|348
1644252770000|2022-02-07 16:52:50|4488.23|4487.83|4488.48|4488.08|4488.73|4488.33|4488.23|4487.83|220
1644252780000|2022-02-07 16:53:00|4488.6|4488.2|4488.73|4488.33|4488.98|4488.58|4488.48|4488.08|230
1644252790000|2022-02-07 16:53:10|4488.48|4488.08|4487.98|4487.58|4488.48|4488.08|4487.48|4487.08|212
1644252800000|2022-02-07 16:53:20|4487.73|4487.33|4486.98|4486.58|4487.98|4487.58|4486.73|4486.33|334
1644252810000|2022-02-07 16:53:30|4486.73|4486.33|4485.98|4485.58|4486.73|4486.33|4485.98|4485.58|458
1644252820000|2022-02-07 16:53:40|4486.23|4485.83|4486.23|4485.83|4486.48|4486.08|4485.98|4485.58|423
1644252830000|2022-02-07 16:53:50|4486.48|4486.08|4486.48|4486.08|4486.98|4486.58|4486.23|4485.83|389
1644252840000|2022-02-07 16:54:00|4486.73|4486.33|4487.73|4487.33|4488.1|4487.7|4486.73|4486.33|487
1644252850000|2022-02-07 16:54:10|4487.48|4487.08|4487.35|4486.95|4487.73|4487.33|4486.6|4486.2|290
1644252860000|2022-02-07 16:54:20|4487.48|4487.08|4487.23|4486.83|4487.48|4487.08|4486.98|4486.58|297
1644252870000|2022-02-07 16:54:30|4487.48|4487.08|4487.48|4487.08|4487.6|4487.2|4487.35|4486.95|197
1644252880000|2022-02-07 16:54:40|4487.23|4486.83|4488.98|4488.58|4489.23|4488.83|4487.23|4486.83|423
1644252890000|2022-02-07 16:54:50|4489.23|4488.83|4488.73|4488.33|4489.23|4488.83|4488.48|4488.08|347
1644252900000|2022-02-07 16:55:00|4488.98|4488.58|4487.98|4487.58|4488.98|4488.58|4487.73|4487.33|570
1644252910000|2022-02-07 16:55:10|4487.73|4487.33|4488.73|4488.33|4488.98|4488.58|4487.73|4487.33|183
1644252920000|2022-02-07 16:55:20|4488.98|4488.58|4489.23|4488.83|4489.23|4488.83|4488.73|4488.33|260
1644252930000|2022-02-07 16:55:30|4488.98|4488.58|4489.1|4488.7|4489.48|4489.08|4488.98|4488.58|181
1644252940000|2022-02-07 16:55:40|4489.23|4488.83|4489.98|4489.58|4489.98|4489.58|4489.23|4488.83|239
1644252950000|2022-02-07 16:55:50|4490.23|4489.83|4490.23|4489.83|4490.23|4489.83|4489.73|4489.33|174
1644252960000|2022-02-07 16:56:00|4490.48|4490.08|4489.48|4489.08|4491.23|4490.83|4489.48|4489.08|903
1644252970000|2022-02-07 16:56:10|4489.73|4489.33|4489.48|4489.08|4489.73|4489.33|4489.48|4489.08|310
1644252980000|2022-02-07 16:56:20|4489.23|4488.83|4490.23|4489.83|4490.48|4490.08|4488.98|4488.58|299
1644252990000|2022-02-07 16:56:30|4490.35|4489.95|4491.23|4490.83|4491.23|4490.83|4490.23|4489.83|240
1644253000000|2022-02-07 16:56:40|4490.98|4490.58|4490.73|4490.33|4490.98|4490.58|4490.48|4490.08|355
1644253010000|2022-02-07 16:56:50|4490.98|4490.58|4490.73|4490.33|4491.35|4490.95|4490.73|4490.33|259
1644253020000|2022-02-07 16:57:00|4490.98|4490.58|4491.23|4490.83|4492.23|4491.83|4490.98|4490.58|772
1644253030000|2022-02-07 16:57:10|4491.48|4491.08|4492.23|4491.83|4492.48|4492.08|4491.48|4491.08|498
1644253040000|2022-02-07 16:57:20|4491.73|4491.33|4492.73|4492.33|4492.98|4492.58|4491.73|4491.33|410
1644253050000|2022-02-07 16:57:30|4492.98|4492.58|4492.73|4492.33|4492.98|4492.58|4492.48|4492.08|337
1644253060000|2022-02-07 16:57:40|4492.98|4492.58|4492.73|4492.33|4493.23|4492.83|4492.73|4492.33|340
1644253070000|2022-02-07 16:57:50|4492.48|4492.08|4493.48|4493.08|4493.6|4493.2|4492.48|4492.08|533
1644253080000|2022-02-07 16:58:00|4493.23|4492.83|4493.48|4493.08|4493.48|4493.08|4492.98|4492.58|255
1644253090000|2022-02-07 16:58:10|4493.98|4493.58|4493.98|4493.58|4494.48|4494.08|4493.73|4493.33|763
1644253100000|2022-02-07 16:58:20|4493.73|4493.33|4494.23|4493.83|4494.23|4493.83|4493.73|4493.33|490
1644253110000|2022-02-07 16:58:30|4493.98|4493.58|4494.48|4494.08|4494.98|4494.58|4493.98|4493.58|379
1644253120000|2022-02-07 16:58:40|4494.73|4494.33|4493.98|4493.58|4494.73|4494.33|4493.73|4493.33|330
1644253130000|2022-02-07 16:58:50|4494.23|4493.83|4493.98|4493.58|4494.23|4493.83|4493.98|4493.58|98
1644253140000|2022-02-07 16:59:00|4494.48|4494.08|4495.23|4494.83|4495.73|4495.33|4494.48|4494.08|587
1644253150000|2022-02-07 16:59:10|4495.35|4494.95|4495.23|4494.83|4495.48|4495.08|4494.98|4494.58|341
1644253160000|2022-02-07 16:59:20|4494.98|4494.58|4495.23|4494.83|4495.23|4494.83|4494.98|4494.58|143
1644253170000|2022-02-07 16:59:30|4495.1|4494.7|4494.48|4494.08|4495.1|4494.7|4494.48|4494.08|218
1644253180000|2022-02-07 16:59:40|4494.73|4494.33|4494.48|4494.08|4494.73|4494.33|4494.23|4493.83|218
1644253190000|2022-02-07 16:59:50|4494.73|4494.33|4494.48|4494.08|4494.98|4494.58|4494.48|4494.08|166
1644253200000|2022-02-07 17:00:00|4494.23|4493.83|4494.73|4494.33|4494.73|4494.33|4493.73|4493.33|590
1644253210000|2022-02-07 17:00:10|4494.85|4494.45|4493.73|4493.33|4494.98|4494.58|4493.48|4493.08|418
1644253220000|2022-02-07 17:00:20|4493.48|4493.08|4491.98|4491.58|4493.48|4493.08|4491.98|4491.58|968
1644253230000|2022-02-07 17:00:30|4492.23|4491.83|4490.98|4490.58|4492.23|4491.83|4490.98|4490.58|650
1644253240000|2022-02-07 17:00:40|4490.73|4490.33|4491.48|4491.08|4491.73|4491.33|4490.23|4489.83|903
1644253250000|2022-02-07 17:00:50|4491.23|4490.83|4491.23|4490.83|4491.23|4490.83|4490.73|4490.33|283
1644253260000|2022-02-07 17:01:00|4491.1|4490.7|4488.98|4488.58|4491.1|4490.7|4488.98|4488.58|561
1644253270000|2022-02-07 17:01:10|4488.73|4488.33|4489.73|4489.33|4489.98|4489.58|4488.73|4488.33|566
1644253280000|2022-02-07 17:01:20|4489.48|4489.08|4488.98|4488.58|4489.48|4489.08|4488.98|4488.58|235
1644253290000|2022-02-07 17:01:30|4489.23|4488.83|4488.98|4488.58|4489.23|4488.83|4488.48|4488.08|500
1644253300000|2022-02-07 17:01:40|4489.23|4488.83|4488.98|4488.58|4489.48|4489.08|4488.23|4487.83|406
1644253310000|2022-02-07 17:01:50|4488.73|4488.33|4488.23|4487.83|4488.98|4488.58|4487.98|4487.58|433
1644253320000|2022-02-07 17:02:00|4488.48|4488.08|4488.98|4488.58|4488.98|4488.58|4488.23|4487.83|340
1644253330000|2022-02-07 17:02:10|4488.73|4488.33|4489.73|4489.33|4489.98|4489.58|4488.73|4488.33|425
1644253340000|2022-02-07 17:02:20|4489.98|4489.58|4490.23|4489.83|4490.48|4490.08|4489.73|4489.33|586
1644253350000|2022-02-07 17:02:30|4490.48|4490.08|4489.73|4489.33|4490.48|4490.08|4489.6|4489.2|191
1644253360000|2022-02-07 17:02:40|4489.98|4489.58|4489.98|4489.58|4490.23|4489.83|4489.98|4489.58|87
1644253370000|2022-02-07 17:02:50|4490.1|4489.7|4489.73|4489.33|4490.23|4489.83|4489.73|4489.33|100
1644253380000|2022-02-07 17:03:00|4489.98|4489.58|4489.48|4489.08|4489.98|4489.58|4489.23|4488.83|265
1644253390000|2022-02-07 17:03:10|4489.23|4488.83|4490.73|4490.33|4491.23|4490.83|4489.23|4488.83|430
1644253400000|2022-02-07 17:03:20|4490.85|4490.45|4490.98|4490.58|4491.48|4491.08|4490.73|4490.33|246
1644253410000|2022-02-07 17:03:30|4490.73|4490.33|4490.98|4490.58|4491.48|4491.08|4490.73|4490.33|167
1644253420000|2022-02-07 17:03:40|4491.1|4490.7|4491.48|4491.08|4491.48|4491.08|4491.1|4490.7|158
1644253430000|2022-02-07 17:03:50|4491.98|4491.58|4492.23|4491.83|4492.48|4492.08|4491.98|4491.58|395
1644253440000|2022-02-07 17:04:00|4492.6|4492.2|4493.48|4493.08|4493.73|4493.33|4492.48|4492.08|509
1644253450000|2022-02-07 17:04:10|4493.6|4493.2|4493.48|4493.08|4494.23|4493.83|4493.23|4492.83|530
1644253460000|2022-02-07 17:04:20|4493.73|4493.33|4493.23|4492.83|4493.73|4493.33|4493.23|4492.83|396
1644253470000|2022-02-07 17:04:30|4493.48|4493.08|4493.48|4493.08|4494.23|4493.83|4493.23|4492.83|266
1644253480000|2022-02-07 17:04:40|4493.73|4493.33|4493.73|4493.33|4493.85|4493.45|4493.23|4492.83|185
1644253490000|2022-02-07 17:04:50|4493.98|4493.58|4493.48|4493.08|4493.98|4493.58|4492.98|4492.58|268
1644253500000|2022-02-07 17:05:00|4493.23|4492.83|4492.23|4491.83|4493.23|4492.83|4492.23|4491.83|375
1644253510000|2022-02-07 17:05:10|4491.98|4491.58|4492.23|4491.83|4492.23|4491.83|4491.73|4491.33|259
1644253520000|2022-02-07 17:05:20|4491.98|4491.58|4492.24|4491.84|4492.24|4491.84|4491.73|4491.33|180
1644253530000|2022-02-07 17:05:30|4492.11|4491.71|4492.54|4492.14|4492.79|4492.39|4491.88|4491.48|236
1644253540000|2022-02-07 17:05:40|4492.29|4491.89|4492.16|4491.76|4492.66|4492.26|4492.04|4491.64|127
1644253550000|2022-02-07 17:05:50|4492.04|4491.64|4492.16|4491.76|4492.29|4491.89|4491.79|4491.39|268
1644253560000|2022-02-07 17:06:00|4492.04|4491.64|4492.54|4492.14|4492.54|4492.14|4491.79|4491.39|289
1644253570000|2022-02-07 17:06:10|4493.29|4492.89|4492.29|4491.89|4493.29|4492.89|4492.04|4491.64|289
1644253580000|2022-02-07 17:06:20|4492.16|4491.76|4492.54|4492.14|4492.79|4492.39|4491.79|4491.39|168
1644253590000|2022-02-07 17:06:30|4492.29|4491.89|4492.54|4492.14|4492.54|4492.14|4492.29|4491.89|185
1644253600000|2022-02-07 17:06:40|4492.29|4491.89|4492.29|4491.89|4492.54|4492.14|4492.29|4491.89|154
1644253610000|2022-02-07 17:06:50|4492.16|4491.76|4492.04|4491.64|4492.79|4492.39|4492.04|4491.64|198
1644253620000|2022-02-07 17:07:00|4492.29|4491.89|4491.79|4491.39|4492.54|4492.14|4491.79|4491.39|222
1644253630000|2022-02-07 17:07:10|4491.66|4491.26|4491.54|4491.14|4491.66|4491.26|4491.04|4490.64|362
1644253640000|2022-02-07 17:07:20|4491.29|4490.89|4491.04|4490.64|4491.54|4491.14|4491.04|4490.64|184
1644253650000|2022-02-07 17:07:30|4490.79|4490.39|4491.04|4490.64|4491.04|4490.64|4490.29|4489.89|301
1644253660000|2022-02-07 17:07:40|4490.91|4490.51|4490.79|4490.39|4491.29|4490.89|4490.54|4490.14|208
1644253670000|2022-02-07 17:07:50|4490.91|4490.51|4491.29|4490.89|4491.29|4490.89|4490.54|4490.14|146
1644253680000|2022-02-07 17:08:00|4491.04|4490.64|4490.41|4490.01|4491.54|4491.14|4490.29|4489.89|270
1644253690000|2022-02-07 17:08:10|4490.29|4489.89|4490.29|4489.89|4490.54|4490.14|4490.04|4489.64|257
1644253700000|2022-02-07 17:08:20|4490.04|4489.64|4490.04|4489.64|4490.54|4490.14|4489.79|4489.39|263
1644253710000|2022-02-07 17:08:30|4489.79|4489.39|4490.79|4490.39|4491.04|4490.64|4489.79|4489.39|329
1644253720000|2022-02-07 17:08:40|4490.54|4490.14|4490.54|4490.14|4490.79|4490.39|4490.54|4490.14|79
1644253730000|2022-02-07 17:08:50|4490.29|4489.89|4490.29|4489.89|4490.54|4490.14|4489.54|4489.14|252
1644253740000|2022-02-07 17:09:00|4490.54|4490.14|4491.54|4491.14|4491.79|4491.39|4490.54|4490.14|250
1644253750000|2022-02-07 17:09:10|4491.79|4491.39|4491.54|4491.14|4492.54|4492.14|4491.54|4491.14|526
1644253760000|2022-02-07 17:09:20|4491.29|4490.89|4490.29|4489.89|4491.29|4490.89|4490.29|4489.89|203
1644253770000|2022-02-07 17:09:30|4490.04|4489.64|4488.79|4488.39|4490.04|4489.64|4487.79|4487.39|995
1644253780000|2022-02-07 17:09:40|4488.54|4488.14|4487.54|4487.14|4488.54|4488.14|4487.04|4486.64|553
1644253790000|2022-02-07 17:09:50|4487.29|4486.89|4487.16|4486.76|4487.54|4487.14|4486.54|4486.14|558
1644253800000|2022-02-07 17:10:00|4487.29|4486.89|4489.41|4489.01|4489.79|4489.39|4487.29|4486.89|508
1644253810000|2022-02-07 17:10:10|4489.54|4489.14|4489.04|4488.64|4490.04|4489.64|4488.79|4488.39|341
1644253820000|2022-02-07 17:10:20|4489.16|4488.76|4488.54|4488.14|4489.29|4488.89|4488.54|4488.14|268
1644253830000|2022-02-07 17:10:30|4488.79|4488.39|4488.16|4487.76|4488.79|4488.39|4488.04|4487.64|180
1644253840000|2022-02-07 17:10:40|4488.04|4487.64|4487.54|4487.14|4488.29|4487.89|4487.41|4487.01|357
1644253850000|2022-02-07 17:10:50|4487.29|4486.89|4487.29|4486.89|4487.54|4487.14|4486.79|4486.39|507
1644253860000|2022-02-07 17:11:00|4487.04|4486.64|4489.04|4488.64|4489.04|4488.64|4487.04|4486.64|352
1644253870000|2022-02-07 17:11:10|4489.16|4488.76|4488.04|4487.64|4489.29|4488.89|4487.79|4487.39|225
1644253880000|2022-02-07 17:11:20|4487.79|4487.39|4489.29|4488.89|4489.29|4488.89|4487.79|4487.39|299
1644253890000|2022-02-07 17:11:30|4489.04|4488.64|4489.54|4489.14|4489.79|4489.39|4488.79|4488.39|453
1644253900000|2022-02-07 17:11:40|4489.04|4488.64|4488.79|4488.39|4489.04|4488.64|4488.79|4488.39|210
1644253910000|2022-02-07 17:11:50|4489.04|4488.64|4489.29|4488.89|4490.04|4489.64|4488.79|4488.39|221
1644253920000|2022-02-07 17:12:00|4489.04|4488.64|4488.79|4488.39|4489.04|4488.64|4488.29|4487.89|296
1644253930000|2022-02-07 17:12:10|4488.54|4488.14|4487.54|4487.14|4488.54|4488.14|4487.54|4487.14|327
1644253940000|2022-02-07 17:12:20|4487.29|4486.89|4487.04|4486.64|4487.91|4487.51|4486.79|4486.39|271
1644253950000|2022-02-07 17:12:30|4486.79|4486.39|4487.54|4487.14|4488.04|4487.64|4486.79|4486.39|261
1644253960000|2022-02-07 17:12:40|4487.79|4487.39|4488.79|4488.39|4489.29|4488.89|4487.79|4487.39|233
1644253970000|2022-02-07 17:12:50|4489.04|4488.64|4488.54|4488.14|4489.04|4488.64|4488.04|4487.64|248
1644253980000|2022-02-07 17:13:00|4488.66|4488.26|4490.79|4490.39|4490.79|4490.39|4488.66|4488.26|304
1644253990000|2022-02-07 17:13:10|4490.54|4490.14|4489.79|4489.39|4490.79|4490.39|4489.29|4488.89|339
1644254000000|2022-02-07 17:13:20|4489.54|4489.14|4490.29|4489.89|4490.79|4490.39|4489.54|4489.14|202
1644254010000|2022-02-07 17:13:30|4490.41|4490.01|4490.16|4489.76|4490.41|4490.01|4490.04|4489.64|254
1644254020000|2022-02-07 17:13:40|4490.04|4489.64|4490.04|4489.64|4490.29|4489.89|4489.66|4489.26|184
1644254030000|2022-02-07 17:13:50|4490.29|4489.89|4490.04|4489.64|4490.29|4489.89|4489.91|4489.51|258
1644254040000|2022-02-07 17:14:00|4490.29|4489.89|4490.16|4489.76|4490.54|4490.14|4490.04|4489.64|215
1644254050000|2022-02-07 17:14:10|4490.04|4489.64|4490.04|4489.64|4490.29|4489.89|4489.79|4489.39|225
1644254060000|2022-02-07 17:14:20|4490.29|4489.89|4490.04|4489.64|4490.54|4490.14|4490.04|4489.64|167
1644254070000|2022-02-07 17:14:30|4490.29|4489.89|4489.54|4489.14|4490.29|4489.89|4489.29|4488.89|293
1644254080000|2022-02-07 17:14:40|4489.04|4488.64|4489.04|4488.64|4489.04|4488.64|4488.29|4487.89|308
1644254090000|2022-02-07 17:14:50|4489.54|4489.14|4488.79|4488.39|4489.79|4489.39|4488.54|4488.14|260
1644254100000|2022-02-07 17:15:00|4488.66|4488.26|4488.04|4487.64|4488.79|4488.39|4487.54|4487.14|358
1644254110000|2022-02-07 17:15:10|4487.79|4487.39|4488.54|4488.14|4488.54|4488.14|4487.54|4487.14|143
1644254120000|2022-02-07 17:15:20|4488.41|4488.01|4490.04|4489.64|4490.04|4489.64|4488.41|4488.01|380
1644254130000|2022-02-07 17:15:30|4489.79|4489.39|4490.04|4489.64|4490.54|4490.14|4489.66|4489.26|294
1644254140000|2022-02-07 17:15:40|4490.16|4489.76|4490.29|4489.89|4490.54|4490.14|4490.04|4489.64|277
1644254150000|2022-02-07 17:15:50|4490.04|4489.64|4490.29|4489.89|4490.41|4490.01|4489.66|4489.26|149
1644254160000|2022-02-07 17:16:00|4490.04|4489.64|4491.66|4491.26|4492.04|4491.64|4490.04|4489.64|514
1644254170000|2022-02-07 17:16:10|4491.79|4491.39|4490.79|4490.39|4491.79|4491.39|4490.54|4490.14|332
1644254180000|2022-02-07 17:16:20|4490.91|4490.51|4491.16|4490.76|4491.79|4491.39|4490.79|4490.39|183
1644254190000|2022-02-07 17:16:30|4491.04|4490.64|4491.79|4491.39|4491.79|4491.39|4491.04|4490.64|173
1644254200000|2022-02-07 17:16:40|4491.54|4491.14|4491.29|4490.89|4491.79|4491.39|4491.04|4490.64|154
1644254210000|2022-02-07 17:16:50|4491.41|4491.01|4491.79|4491.39|4491.79|4491.39|4491.29|4490.89|130
1644254220000|2022-02-07 17:17:00|4492.04|4491.64|4493.04|4492.64|4493.54|4493.14|4492.04|4491.64|863
1644254230000|2022-02-07 17:17:10|4492.79|4492.39|4491.79|4491.39|4492.79|4492.39|4491.79|4491.39|471
1644254240000|2022-02-07 17:17:20|4492.04|4491.64|4491.79|4491.39|4492.29|4491.89|4491.54|4491.14|177
1644254250000|2022-02-07 17:17:30|4492.04|4491.64|4491.29|4490.89|4492.04|4491.64|4491.04|4490.64|276
1644254260000|2022-02-07 17:17:40|4491.04|4490.64|4490.79|4490.39|4491.29|4490.89|4490.79|4490.39|222
1644254270000|2022-02-07 17:17:50|4491.04|4490.64|4491.54|4491.14|4491.79|4491.39|4491.04|4490.64|278
1644254280000|2022-02-07 17:18:00|4491.79|4491.39|4491.29|4490.89|4492.04|4491.64|4491.29|4490.89|251
1644254290000|2022-02-07 17:18:10|4490.79|4490.39|4491.54|4491.14|4491.54|4491.14|4490.54|4490.14|246
1644254300000|2022-02-07 17:18:20|4491.29|4490.89|4492.04|4491.64|4492.16|4491.76|4491.29|4490.89|263
1644254310000|2022-02-07 17:18:30|4492.29|4491.89|4492.29|4491.89|4492.54|4492.14|4491.79|4491.39|312
1644254320000|2022-02-07 17:18:40|4492.54|4492.14|4491.79|4491.39|4492.54|4492.14|4491.54|4491.14|261
1644254330000|2022-02-07 17:18:50|4491.54|4491.14|4491.54|4491.14|4491.54|4491.14|4490.91|4490.51|350
1644254340000|2022-02-07 17:19:00|4491.79|4491.39|4491.54|4491.14|4492.29|4491.89|4491.41|4491.01|276
1644254350000|2022-02-07 17:19:10|4491.79|4491.39|4491.29|4490.89|4491.79|4491.39|4491.04|4490.64|178
1644254360000|2022-02-07 17:19:20|4491.79|4491.39|4490.66|4490.26|4491.79|4491.39|4490.66|4490.26|187
1644254370000|2022-02-07 17:19:30|4490.79|4490.39|4490.79|4490.39|4491.04|4490.64|4490.54|4490.14|197
1644254380000|2022-02-07 17:19:40|4490.66|4490.26|4491.04|4490.64|4491.04|4490.64|4490.54|4490.14|287
1644254390000|2022-02-07 17:19:50|4490.91|4490.51|4491.04|4490.64|4491.29|4490.89|4490.66|4490.26|284
1644254400000|2022-02-07 17:20:00|4490.79|4490.39|4490.54|4490.14|4490.91|4490.51|4489.79|4489.39|466
1644254410000|2022-02-07 17:20:10|4490.79|4490.39|4491.79|4491.39|4492.04|4491.64|4490.79|4490.39|368
1644254420000|2022-02-07 17:20:20|4491.91|4491.51|4492.29|4491.89|4492.79|4492.39|4491.91|4491.51|300
1644254430000|2022-02-07 17:20:30|4492.54|4492.14|4493.04|4492.64|4493.29|4492.89|4492.29|4491.89|412
1644254440000|2022-02-07 17:20:40|4493.29|4492.89|4494.04|4493.64|4494.04|4493.64|4493.04|4492.64|595
1644254450000|2022-02-07 17:20:50|4494.16|4493.76|4493.54|4493.14|4494.16|4493.76|4493.29|4492.89|359
1644254460000|2022-02-07 17:21:00|4493.29|4492.89|4493.04|4492.64|4493.54|4493.14|4492.79|4492.39|304
1644254470000|2022-02-07 17:21:10|4492.79|4492.39|4493.54|4493.14|4493.79|4493.39|4492.79|4492.39|316
1644254480000|2022-02-07 17:21:20|4493.29|4492.89|4493.54|4493.14|4493.79|4493.39|4492.79|4492.39|208
1644254490000|2022-02-07 17:21:30|4493.79|4493.39|4493.54|4493.14|4494.04|4493.64|4493.54|4493.14|256
1644254500000|2022-02-07 17:21:40|4493.41|4493.01|4494.54|4494.14|4494.54|4494.14|4493.41|4493.01|462
1644254510000|2022-02-07 17:21:50|4494.41|4494.01|4493.79|4493.39|4494.79|4494.39|4493.79|4493.39|377
1644254520000|2022-02-07 17:22:00|4494.04|4493.64|4494.54|4494.14|4494.54|4494.14|4493.79|4493.39|327
1644254530000|2022-02-07 17:22:10|4494.29|4493.89|4494.29|4493.89|4494.29|4493.89|4493.79|4493.39|433
1644254540000|2022-02-07 17:22:20|4494.04|4493.64|4493.79|4493.39|4494.54|4494.14|4493.79|4493.39|282
1644254550000|2022-02-07 17:22:30|4493.54|4493.14|4494.04|4493.64|4494.04|4493.64|4493.54|4493.14|333
1644254560000|2022-02-07 17:22:40|4493.79|4493.39|4493.29|4492.89|4493.79|4493.39|4493.04|4492.64|301
1644254570000|2022-02-07 17:22:50|4493.16|4492.76|4492.79|4492.39|4493.16|4492.76|4492.54|4492.14|334
1644254580000|2022-02-07 17:23:00|4492.54|4492.14|4492.79|4492.39|4493.79|4493.39|4492.29|4491.89|490
1644254590000|2022-02-07 17:23:10|4492.54|4492.14|4493.29|4492.89|4493.29|4492.89|4492.54|4492.14|219
1644254600000|2022-02-07 17:23:20|4493.54|4493.14|4493.04|4492.64|4493.54|4493.14|4493.04|4492.64|245
1644254610000|2022-02-07 17:23:30|4492.79|4492.39|4492.79|4492.39|4493.04|4492.64|4492.79|4492.39|158
1644254620000|2022-02-07 17:23:40|4492.54|4492.14|4492.91|4492.51|4492.91|4492.51|4492.54|4492.14|233
1644254630000|2022-02-07 17:23:50|4492.79|4492.39|4493.29|4492.89|4493.79|4493.39|4492.79|4492.39|300
1644254640000|2022-02-07 17:24:00|4493.54|4493.14|4494.29|4493.89|4494.54|4494.14|4493.54|4493.14|373
1644254650000|2022-02-07 17:24:10|4494.54|4494.14|4494.91|4494.51|4495.04|4494.64|4494.54|4494.14|352
1644254660000|2022-02-07 17:24:20|4495.04|4494.64|4494.29|4493.89|4495.04|4494.64|4494.29|4493.89|624
1644254670000|2022-02-07 17:24:30|4494.54|4494.14|4494.54|4494.14|4494.54|4494.14|4494.04|4493.64|173
1644254680000|2022-02-07 17:24:40|4494.29|4493.89|4494.04|4493.64|4494.54|4494.14|4493.79|4493.39|289
1644254690000|2022-02-07 17:24:50|4493.79|4493.39|4493.54|4493.14|4494.04|4493.64|4493.54|4493.14|175
1644254700000|2022-02-07 17:25:00|4493.79|4493.39|4493.79|4493.39|4493.91|4493.51|4493.54|4493.14|252
1644254710000|2022-02-07 17:25:10|4493.91|4493.51|4493.79|4493.39|4494.79|4494.39|4493.79|4493.39|224
1644254720000|2022-02-07 17:25:20|4493.54|4493.14|4493.29|4492.89|4493.79|4493.39|4493.04|4492.64|224
1644254730000|2022-02-07 17:25:30|4493.04|4492.64|4493.29|4492.89|4493.54|4493.14|4493.04|4492.64|131
1644254740000|2022-02-07 17:25:40|4493.16|4492.76|4492.79|4492.39|4493.54|4493.14|4492.79|4492.39|175
1644254750000|2022-02-07 17:25:50|4492.91|4492.51|4492.54|4492.14|4493.04|4492.64|4492.29|4491.89|253
1644254760000|2022-02-07 17:26:00|4492.79|4492.39|4492.91|4492.51|4493.04|4492.64|4492.54|4492.14|268
1644254770000|2022-02-07 17:26:10|4493.04|4492.64|4493.04|4492.64|4493.29|4492.89|4492.79|4492.39|112
1644254780000|2022-02-07 17:26:20|4492.79|4492.39|4492.29|4491.89|4493.04|4492.64|4492.29|4491.89|261
1644254790000|2022-02-07 17:26:30|4492.41|4492.01|4492.04|4491.64|4492.54|4492.14|4492.04|4491.64|308
1644254800000|2022-02-07 17:26:40|4492.29|4491.89|4491.29|4490.89|4492.29|4491.89|4491.04|4490.64|377
1644254810000|2022-02-07 17:26:50|4491.16|4490.76|4491.54|4491.14|4491.54|4491.14|4491.16|4490.76|216
1644254820000|2022-02-07 17:27:00|4491.29|4490.89|4491.79|4491.39|4492.04|4491.64|4491.29|4490.89|396
1644254830000|2022-02-07 17:27:10|4491.54|4491.14|4490.54|4490.14|4491.54|4491.14|4490.04|4489.64|777
1644254840000|2022-02-07 17:27:20|4490.29|4489.89|4489.29|4488.89|4490.29|4489.89|4489.29|4488.89|622
1644254850000|2022-02-07 17:27:30|4489.54|4489.14|4490.29|4489.89|4490.29|4489.89|4489.04|4488.64|368
1644254860000|2022-02-07 17:27:40|4490.04|4489.64|4490.04|4489.64|4490.04|4489.64|4489.54|4489.14|270
1644254870000|2022-02-07 17:27:50|4490.29|4489.89|4490.04|4489.64|4490.54|4490.14|4490.04|4489.64|449
1644254880000|2022-02-07 17:28:00|4489.91|4489.51|4489.66|4489.26|4489.91|4489.51|4489.29|4488.89|229
1644254890000|2022-02-07 17:28:10|4489.54|4489.14|4489.79|4489.39|4489.79|4489.39|4489.29|4488.89|223
1644254900000|2022-02-07 17:28:20|4489.54|4489.14|4489.54|4489.14|4489.54|4489.14|4489.29|4488.89|74
1644254910000|2022-02-07 17:28:30|4489.29|4488.89|4487.04|4486.64|4489.29|4488.89|4486.79|4486.39|785
1644254920000|2022-02-07 17:28:40|4486.79|4486.39|4486.79|4486.39|4486.79|4486.39|4486.04|4485.64|876
1644254930000|2022-02-07 17:28:50|4486.54|4486.14|4487.29|4486.89|4487.54|4487.14|4486.54|4486.14|383
1644254940000|2022-02-07 17:29:00|4486.79|4486.39|4487.04|4486.64|4488.29|4487.89|4486.54|4486.14|536
1644254950000|2022-02-07 17:29:10|4486.79|4486.39|4487.04|4486.64|4487.29|4486.89|4486.54|4486.14|307
1644254960000|2022-02-07 17:29:20|4487.29|4486.89|4486.79|4486.39|4487.41|4487.01|4486.79|4486.39|259
1644254970000|2022-02-07 17:29:30|4487.04|4486.64|4487.04|4486.64|4487.54|4487.14|4486.79|4486.39|264
1644254980000|2022-02-07 17:29:40|4487.16|4486.76|4486.54|4486.14|4487.29|4486.89|4486.29|4485.89|477
1644254990000|2022-02-07 17:29:50|4486.29|4485.89|4486.91|4486.51|4487.04|4486.64|4486.29|4485.89|373
1644255000000|2022-02-07 17:30:00|4486.79|4486.39|4485.54|4485.14|4486.79|4486.39|4485.29|4484.89|598
1644255010000|2022-02-07 17:30:10|4485.29|4484.89|4482.79|4482.39|4485.29|4484.89|4482.54|4482.14|1590
1644255020000|2022-02-07 17:30:20|4483.04|4482.64|4482.79|4482.39|4483.29|4482.89|4482.54|4482.14|866
1644255030000|2022-02-07 17:30:30|4483.04|4482.64|4484.79|4484.39|4485.04|4484.64|4483.04|4482.64|1068
1644255040000|2022-02-07 17:30:40|4484.54|4484.14|4486.04|4485.64|4486.29|4485.89|4484.54|4484.14|1175
1644255050000|2022-02-07 17:30:50|4485.79|4485.39|4485.16|4484.76|4486.04|4485.64|4484.79|4484.39|559
1644255060000|2022-02-07 17:31:00|4485.29|4484.89|4487.29|4486.89|4487.54|4487.14|4485.29|4484.89|679
1644255070000|2022-02-07 17:31:10|4487.54|4487.14|4487.54|4487.14|4487.79|4487.39|4487.04|4486.64|369
1644255080000|2022-02-07 17:31:20|4487.66|4487.26|4488.04|4487.64|4488.04|4487.64|4487.16|4486.76|409
1644255090000|2022-02-07 17:31:30|4488.29|4487.89|4488.54|4488.14|4488.54|4488.14|4488.04|4487.64|418
1644255100000|2022-02-07 17:31:40|4488.29|4487.89|4488.29|4487.89|4488.54|4488.14|4487.54|4487.14|272
1644255110000|2022-02-07 17:31:50|4488.04|4487.64|4488.29|4487.89|4488.29|4487.89|4487.79|4487.39|238
1644255120000|2022-02-07 17:32:00|4488.79|4488.39|4489.29|4488.89|4489.54|4489.14|4488.79|4488.39|661
1644255130000|2022-02-07 17:32:10|4489.41|4489.01|4489.54|4489.14|4489.79|4489.39|4489.29|4488.89|186
1644255140000|2022-02-07 17:32:20|4489.29|4488.89|4489.29|4488.89|4489.54|4489.14|4488.79|4488.39|356
1644255150000|2022-02-07 17:32:30|4489.04|4488.64|4489.54|4489.14|4489.79|4489.39|4488.79|4488.39|450
1644255160000|2022-02-07 17:32:40|4489.29|4488.89|4490.29|4489.89|4490.54|4490.14|4489.29|4488.89|451
1644255170000|2022-02-07 17:32:50|4490.04|4489.64|4490.04|4489.64|4490.54|4490.14|4489.79|4489.39|207
1644255180000|2022-02-07 17:33:00|4489.79|4489.39|4489.04|4488.64|4489.79|4489.39|4489.04|4488.64|228
1644255190000|2022-02-07 17:33:10|4489.29|4488.89|4488.54|4488.14|4489.29|4488.89|4488.29|4487.89|243
1644255200000|2022-02-07 17:33:20|4488.79|4488.39|4488.79|4488.39|4489.04|4488.64|4488.54|4488.14|115
1644255210000|2022-02-07 17:33:30|4488.54|4488.14|4489.04|4488.64|4489.29|4488.89|4488.54|4488.14|173
1644255220000|2022-02-07 17:33:40|4488.91|4488.51|4488.54|4488.14|4489.04|4488.64|4488.54|4488.14|125
1644255230000|2022-02-07 17:33:50|4488.29|4487.89|4488.54|4488.14|4488.79|4488.39|4488.29|4487.89|98
1644255240000|2022-02-07 17:34:00|4488.79|4488.39|4489.54|4489.14|4489.54|4489.14|4488.54|4488.14|240
1644255250000|2022-02-07 17:34:10|4489.79|4489.39|4490.29|4489.89|4490.54|4490.14|4489.79|4489.39|328
1644255260000|2022-02-07 17:34:20|4490.54|4490.14|4489.79|4489.39|4490.79|4490.39|4489.79|4489.39|234
1644255270000|2022-02-07 17:34:30|4489.54|4489.14|4489.16|4488.76|4489.54|4489.14|4489.16|4488.76|149
1644255280000|2022-02-07 17:34:40|4489.29|4488.89|4489.04|4488.64|4489.54|4489.14|4489.04|4488.64|108
1644255290000|2022-02-07 17:34:50|4489.29|4488.89|4489.29|4488.89|4489.29|4488.89|4489.04|4488.64|72
1644255300000|2022-02-07 17:35:00|4489.04|4488.64|4489.04|4488.64|4489.29|4488.89|4488.79|4488.39|109
1644255310000|2022-02-07 17:35:10|4489.29|4488.89|4490.29|4489.89|4490.29|4489.89|4489.16|4488.76|330
1644255320000|2022-02-07 17:35:20|4490.16|4489.76|4491.04|4490.64|4491.29|4490.89|4490.04|4489.64|313
1644255330000|2022-02-07 17:35:30|4490.91|4490.51|4490.29|4489.89|4490.91|4490.51|4489.91|4489.51|290
1644255340000|2022-02-07 17:35:40|4490.04|4489.64|4489.04|4488.64|4490.04|4489.64|4488.54|4488.14|317
1644255350000|2022-02-07 17:35:50|4488.91|4488.51|4489.66|4489.26|4489.79|4489.39|4488.79|4488.39|259
1644255360000|2022-02-07 17:36:00|4489.54|4489.14|4490.29|4489.89|4490.54|4490.14|4488.79|4488.39|666
1644255370000|2022-02-07 17:36:10|4490.04|4489.64|4490.29|4489.89|4490.79|4490.39|4490.04|4489.64|248
1644255380000|2022-02-07 17:36:20|4490.54|4490.14|4490.04|4489.64|4491.29|4490.89|4489.79|4489.39|384
1644255390000|2022-02-07 17:36:30|4489.79|4489.39|4489.79|4489.39|4489.79|4489.39|4489.54|4489.14|89
1644255400000|2022-02-07 17:36:40|4489.66|4489.26|4490.04|4489.64|4490.04|4489.64|4489.54|4489.14|155
1644255410000|2022-02-07 17:36:50|4489.91|4489.51|4489.79|4489.39|4489.91|4489.51|4489.54|4489.14|128
1644255420000|2022-02-07 17:37:00|4490.04|4489.64|4489.54|4489.14|4490.29|4489.89|4489.29|4488.89|164
1644255430000|2022-02-07 17:37:10|4489.79|4489.39|4489.54|4489.14|4490.04|4489.64|4489.54|4489.14|204
1644255440000|2022-02-07 17:37:20|4489.29|4488.89|4488.79|4488.39|4489.29|4488.89|4488.54|4488.14|250
1644255450000|2022-02-07 17:37:30|4488.91|4488.51|4488.04|4487.64|4489.04|4488.64|4487.79|4487.39|193
1644255460000|2022-02-07 17:37:40|4488.29|4487.89|4487.79|4487.39|4488.79|4488.39|4487.79|4487.39|282
1644255470000|2022-02-07 17:37:50|4488.04|4487.64|4487.79|4487.39|4488.04|4487.64|4487.54|4487.14|224
1644255480000|2022-02-07 17:38:00|4487.54|4487.14|4486.54|4486.14|4487.54|4487.14|4486.54|4486.14|503
1644255490000|2022-02-07 17:38:10|4486.79|4486.39|4486.04|4485.64|4487.04|4486.64|4486.04|4485.64|405
1644255500000|2022-02-07 17:38:20|4485.79|4485.39|4486.04|4485.64|4486.54|4486.14|4485.79|4485.39|233
1644255510000|2022-02-07 17:38:30|4485.79|4485.39|4485.79|4485.39|4486.29|4485.89|4485.66|4485.26|491
1644255520000|2022-02-07 17:38:40|4485.54|4485.14|4485.54|4485.14|4485.79|4485.39|4485.29|4484.89|255
1644255530000|2022-02-07 17:38:50|4485.29|4484.89|4483.79|4483.39|4485.54|4485.14|4483.54|4483.14|1014
1644255540000|2022-02-07 17:39:00|4483.91|4483.51|4481.16|4480.76|4483.91|4483.51|4481.16|4480.76|1248
1644255550000|2022-02-07 17:39:10|4481.04|4480.64|4481.79|4481.39|4482.29|4481.89|4481.04|4480.64|724
1644255560000|2022-02-07 17:39:20|4481.54|4481.14|4482.29|4481.89|4482.54|4482.14|4481.41|4481.01|777
1644255570000|2022-02-07 17:39:30|4482.41|4482.01|4482.54|4482.14|4482.79|4482.39|4482.04|4481.64|619
1644255580000|2022-02-07 17:39:40|4482.41|4482.01|4483.04|4482.64|4483.16|4482.76|4482.29|4481.89|661
1644255590000|2022-02-07 17:39:50|4483.29|4482.89|4483.79|4483.39|4484.04|4483.64|4483.29|4482.89|490
1644255600000|2022-02-07 17:40:00|4483.91|4483.51|4485.04|4484.64|4485.79|4485.39|4483.79|4483.39|993
1644255610000|2022-02-07 17:40:10|4485.29|4484.89|4486.29|4485.89|4486.79|4486.39|4485.29|4484.89|537
1644255620000|2022-02-07 17:40:20|4485.79|4485.39|4485.79|4485.39|4486.04|4485.64|4485.54|4485.14|267
1644255630000|2022-02-07 17:40:30|4486.04|4485.64|4486.29|4485.89|4486.54|4486.14|4485.79|4485.39|225
1644255640000|2022-02-07 17:40:40|4486.54|4486.14|4486.04|4485.64|4486.79|4486.39|4485.79|4485.39|215
1644255650000|2022-02-07 17:40:50|4486.29|4485.89|4487.29|4486.89|4487.54|4487.14|4486.29|4485.89|258
1644255660000|2022-02-07 17:41:00|4487.04|4486.64|4488.04|4487.64|4488.29|4487.89|4487.04|4486.64|576
1644255670000|2022-02-07 17:41:10|4487.79|4487.39|4487.79|4487.39|4488.29|4487.89|4487.79|4487.39|468
1644255680000|2022-02-07 17:41:20|4488.04|4487.64|4488.29|4487.89|4488.29|4487.89|4488.04|4487.64|363
1644255690000|2022-02-07 17:41:30|4488.04|4487.64|4487.79|4487.39|4488.29|4487.89|4487.54|4487.14|311
1644255700000|2022-02-07 17:41:40|4487.91|4487.51|4488.29|4487.89|4488.54|4488.14|4487.79|4487.39|460
1644255710000|2022-02-07 17:41:50|4488.54|4488.14|4488.04|4487.64|4488.79|4488.39|4488.04|4487.64|407
1644255720000|2022-02-07 17:42:00|4488.29|4487.89|4488.29|4487.89|4488.54|4488.14|4488.04|4487.64|275
1644255730000|2022-02-07 17:42:10|4488.54|4488.14|4488.79|4488.39|4489.54|4489.14|4488.54|4488.14|499
1644255740000|2022-02-07 17:42:20|4488.54|4488.14|4488.54|4488.14|4489.04|4488.64|4488.54|4488.14|287
1644255750000|2022-02-07 17:42:30|4488.79|4488.39|4488.29|4487.89|4488.79|4488.39|4488.04|4487.64|166
1644255760000|2022-02-07 17:42:40|4488.41|4488.01|4488.29|4487.89|4488.54|4488.14|4487.79|4487.39|309
1644255770000|2022-02-07 17:42:50|4488.54|4488.14|4488.54|4488.14|4489.29|4488.89|4488.54|4488.14|352
1644255780000|2022-02-07 17:43:00|4488.79|4488.39|4488.54|4488.14|4489.29|4488.89|4488.54|4488.14|208
1644255790000|2022-02-07 17:43:10|4488.29|4487.89|4488.66|4488.26|4488.79|4488.39|4488.29|4487.89|200
1644255800000|2022-02-07 17:43:20|4488.54|4488.14|4489.41|4489.01|4489.54|4489.14|4488.54|4488.14|442
1644255810000|2022-02-07 17:43:30|4489.29|4488.89|4488.79|4488.39|4489.54|4489.14|4488.79|4488.39|348
1644255820000|2022-02-07 17:43:40|4489.04|4488.64|4489.29|4488.89|4489.54|4489.14|4489.04|4488.64|249
1644255830000|2022-02-07 17:43:50|4489.04|4488.64|4488.66|4488.26|4489.54|4489.14|4488.66|4488.26|184
1644255840000|2022-02-07 17:44:00|4488.79|4488.39|4489.04|4488.64|4489.79|4489.39|4488.79|4488.39|381
1644255850000|2022-02-07 17:44:10|4488.91|4488.51|4489.29|4488.89|4489.54|4489.14|4488.79|4488.39|258
1644255860000|2022-02-07 17:44:20|4489.79|4489.39|4489.54|4489.14|4489.79|4489.39|4489.29|4488.89|257
1644255870000|2022-02-07 17:44:30|4489.79|4489.39|4489.29|4488.89|4489.79|4489.39|4489.29|4488.89|186
1644255880000|2022-02-07 17:44:40|4489.16|4488.76|4489.29|4488.89|4489.29|4488.89|4489.04|4488.64|200
1644255890000|2022-02-07 17:44:50|4489.04|4488.64|4488.79|4488.39|4489.29|4488.89|4488.29|4487.89|331
1644255900000|2022-02-07 17:45:00|4488.54|4488.14|4488.54|4488.14|4488.79|4488.39|4488.29|4487.89|207
1644255910000|2022-02-07 17:45:10|4488.29|4487.89|4487.91|4487.51|4488.54|4488.14|4487.54|4487.14|444
1644255920000|2022-02-07 17:45:20|4487.79|4487.39|4490.04|4489.64|4490.04|4489.64|4487.54|4487.14|367
1644255930000|2022-02-07 17:45:30|4489.79|4489.39|4489.29|4488.89|4490.04|4489.64|4489.04|4488.64|409
1644255940000|2022-02-07 17:45:40|4489.04|4488.64|4489.54|4489.14|4489.66|4489.26|4488.79|4488.39|166
1644255950000|2022-02-07 17:45:50|4489.29|4488.89|4489.29|4488.89|4489.54|4489.14|4489.04|4488.64|123
1644255960000|2022-02-07 17:46:00|4489.54|4489.14|4489.54|4489.14|4489.79|4489.39|4489.29|4488.89|256
1644255970000|2022-02-07 17:46:10|4490.04|4489.64|4489.54|4489.14|4490.29|4489.89|4489.54|4489.14|217
1644255980000|2022-02-07 17:46:20|4489.04|4488.64|4489.54|4489.14|4489.54|4489.14|4488.29|4487.89|312
1644255990000|2022-02-07 17:46:30|4489.29|4488.89|4490.54|4490.14|4490.54|4490.14|4489.04|4488.64|216
1644256000000|2022-02-07 17:46:40|4490.79|4490.39|4491.54|4491.14|4491.79|4491.39|4490.79|4490.39|618
1644256010000|2022-02-07 17:46:50|4491.66|4491.26|4491.79|4491.39|4492.04|4491.64|4491.54|4491.14|428
1644256020000|2022-02-07 17:47:00|4492.04|4491.64|4492.04|4491.64|4492.29|4491.89|4491.54|4491.14|315
1644256030000|2022-02-07 17:47:10|4492.29|4491.89|4493.54|4493.14|4493.54|4493.14|4492.04|4491.64|913
1644256040000|2022-02-07 17:47:20|4493.29|4492.89|4493.29|4492.89|4493.54|4493.14|4493.04|4492.64|563
1644256050000|2022-02-07 17:47:30|4493.04|4492.64|4493.04|4492.64|4493.29|4492.89|4493.04|4492.64|187
1644256060000|2022-02-07 17:47:40|4492.79|4492.39|4492.54|4492.14|4492.79|4492.39|4491.79|4491.39|538
1644256070000|2022-02-07 17:47:50|4493.04|4492.64|4492.54|4492.14|4493.29|4492.89|4492.54|4492.14|428
1644256080000|2022-02-07 17:48:00|4492.29|4491.89|4491.54|4491.14|4492.41|4492.01|4491.54|4491.14|362
1644256090000|2022-02-07 17:48:10|4491.66|4491.26|4491.29|4490.89|4491.79|4491.39|4490.79|4490.39|338
1644256100000|2022-02-07 17:48:20|4491.16|4490.76|4491.29|4490.89|4491.29|4490.89|4491.04|4490.64|151
1644256110000|2022-02-07 17:48:30|4491.54|4491.14|4491.79|4491.39|4491.91|4491.51|4491.54|4491.14|149
1644256120000|2022-02-07 17:48:40|4491.66|4491.26|4491.41|4491.01|4491.79|4491.39|4491.04|4490.64|143
1644256130000|2022-02-07 17:48:50|4491.54|4491.14|4491.54|4491.14|4491.54|4491.14|4491.29|4490.89|131
1644256140000|2022-02-07 17:49:00|4491.79|4491.39|4491.54|4491.14|4491.79|4491.39|4491.54|4491.14|273
1644256150000|2022-02-07 17:49:10|4492.04|4491.64|4492.29|4491.89|4492.54|4492.14|4491.79|4491.39|247
1644256160000|2022-02-07 17:49:20|4492.04|4491.64|4492.54|4492.14|4492.79|4492.39|4492.04|4491.64|258
1644256170000|2022-02-07 17:49:30|4492.29|4491.89|4492.29|4491.89|4492.54|4492.14|4492.04|4491.64|139
1644256180000|2022-02-07 17:49:40|4492.04|4491.64|4491.79|4491.39|4492.04|4491.64|4491.54|4491.14|129
1644256190000|2022-02-07 17:49:50|4491.66|4491.26|4491.54|4491.14|4492.04|4491.64|4491.54|4491.14|143
1644256200000|2022-02-07 17:50:00|4491.41|4491.01|4491.79|4491.39|4491.79|4491.39|4491.29|4490.89|251
1644256210000|2022-02-07 17:50:10|4491.66|4491.26|4492.54|4492.14|4492.79|4492.39|4491.54|4491.14|380
1644256220000|2022-02-07 17:50:20|4492.29|4491.89|4492.79|4492.39|4493.04|4492.64|4492.29|4491.89|188
1644256230000|2022-02-07 17:50:30|4492.66|4492.26|4492.29|4491.89|4492.79|4492.39|4491.79|4491.39|209
1644256240000|2022-02-07 17:50:40|4492.54|4492.14|4492.54|4492.14|4493.29|4492.89|4492.54|4492.14|267
1644256250000|2022-02-07 17:50:50|4492.79|4492.39|4492.54|4492.14|4493.04|4492.64|4492.54|4492.14|193
1644256260000|2022-02-07 17:51:00|4492.29|4491.89|4491.54|4491.14|4492.54|4492.14|4491.29|4490.89|373
1644256270000|2022-02-07 17:51:10|4491.79|4491.39|4490.54|4490.14|4491.79|4491.39|4490.29|4489.89|368
1644256280000|2022-02-07 17:51:20|4490.29|4489.89|4489.79|4489.39|4490.29|4489.89|4489.54|4489.14|529
1644256290000|2022-02-07 17:51:30|4490.04|4489.64|4489.54|4489.14|4490.04|4489.64|4489.29|4488.89|280
1644256300000|2022-02-07 17:51:40|4489.79|4489.39|4490.29|4489.89|4490.29|4489.89|4489.54|4489.14|205
1644256310000|2022-02-07 17:51:50|4490.41|4490.01|4490.79|4490.39|4491.29|4490.89|4490.29|4489.89|335
1644256320000|2022-02-07 17:52:00|4490.66|4490.26|4490.79|4490.39|4490.79|4490.39|4490.29|4489.89|125
1644256330000|2022-02-07 17:52:10|4490.91|4490.51|4492.04|4491.64|4492.04|4491.64|4490.91|4490.51|267
1644256340000|2022-02-07 17:52:20|4492.29|4491.89|4491.54|4491.14|4492.29|4491.89|4491.04|4490.64|315
1644256350000|2022-02-07 17:52:30|4491.29|4490.89|4491.79|4491.39|4492.04|4491.64|4491.29|4490.89|183
1644256360000|2022-02-07 17:52:40|4492.04|4491.64|4492.54|4492.14|4492.54|4492.14|4491.79|4491.39|382
1644256370000|2022-02-07 17:52:50|4492.29|4491.89|4491.04|4490.64|4492.54|4492.14|4490.79|4490.39|194
1644256380000|2022-02-07 17:53:00|4490.79|4490.39|4491.54|4491.14|4491.79|4491.39|4490.54|4490.14|1460
1644256390000|2022-02-07 17:53:10|4491.29|4490.89|4491.29|4490.89|4491.54|4491.14|4490.54|4490.14|221
1644256400000|2022-02-07 17:53:20|4491.04|4490.64|4491.04|4490.64|4491.29|4490.89|4490.54|4490.14|116
1644256410000|2022-02-07 17:53:30|4491.16|4490.76|4491.04|4490.64|4491.16|4490.76|4490.79|4490.39|136
1644256420000|2022-02-07 17:53:40|4491.29|4490.89|4491.54|4491.14|4491.91|4491.51|4491.29|4490.89|236
1644256430000|2022-02-07 17:53:50|4491.66|4491.26|4491.29|4490.89|4491.79|4491.39|4491.16|4490.76|162
1644256440000|2022-02-07 17:54:00|4491.04|4490.64|4490.79|4490.39|4491.04|4490.64|4490.54|4490.14|188
1644256450000|2022-02-07 17:54:10|4490.54|4490.14|4491.29|4490.89|4491.41|4491.01|4490.54|4490.14|188
1644256460000|2022-02-07 17:54:20|4491.04|4490.64|4490.54|4490.14|4491.29|4490.89|4490.54|4490.14|192
1644256470000|2022-02-07 17:54:30|4490.29|4489.89|4490.54|4490.14|4490.54|4490.14|4490.04|4489.64|117
1644256480000|2022-02-07 17:54:40|4490.29|4489.89|4490.04|4489.64|4490.54|4490.14|4490.04|4489.64|137
1644256490000|2022-02-07 17:54:50|4490.29|4489.89|4490.04|4489.64|4490.54|4490.14|4490.04|4489.64|197
1644256500000|2022-02-07 17:55:00|4490.29|4489.89|4490.54|4490.14|4491.54|4491.14|4490.29|4489.89|242
1644256510000|2022-02-07 17:55:10|4490.41|4490.01|4491.04|4490.64|4491.04|4490.64|4490.41|4490.01|164
1644256520000|2022-02-07 17:55:20|4491.29|4490.89|4491.54|4491.14|4491.79|4491.39|4491.16|4490.76|313
1644256530000|2022-02-07 17:55:30|4491.29|4490.89|4491.29|4490.89|4491.54|4491.14|4490.79|4490.39|206
1644256540000|2022-02-07 17:55:40|4491.54|4491.14|4491.41|4491.01|4491.54|4491.14|4491.04|4490.64|108
1644256550000|2022-02-07 17:55:50|4491.29|4490.89|4490.79|4490.39|4491.29|4490.89|4490.54|4490.14|82
1644256560000|2022-02-07 17:56:00|4490.91|4490.51|4490.29|4489.89|4491.29|4490.89|4490.04|4489.64|147
1644256570000|2022-02-07 17:56:10|4490.41|4490.01|4491.16|4490.76|4491.16|4490.76|4490.41|4490.01|130
1644256580000|2022-02-07 17:56:20|4491.29|4490.89|4491.54|4491.14|4492.04|4491.64|4491.29|4490.89|294
1644256590000|2022-02-07 17:56:30|4491.66|4491.26|4492.04|4491.64|4492.54|4492.14|4491.54|4491.14|302
1644256600000|2022-02-07 17:56:40|4491.79|4491.39|4492.04|4491.64|4492.66|4492.26|4491.79|4491.39|202
1644256610000|2022-02-07 17:56:50|4491.79|4491.39|4491.54|4491.14|4492.04|4491.64|4491.29|4490.89|155
1644256620000|2022-02-07 17:57:00|4491.29|4490.89|4490.29|4489.89|4491.54|4491.14|4490.04|4489.64|338
1644256630000|2022-02-07 17:57:10|4490.54|4490.14|4490.04|4489.64|4490.66|4490.26|4489.79|4489.39|202
1644256640000|2022-02-07 17:57:20|4490.29|4489.89|4491.04|4490.64|4491.04|4490.64|4490.29|4489.89|142
1644256650000|2022-02-07 17:57:30|4490.79|4490.39|4490.54|4490.14|4491.04|4490.64|4490.54|4490.14|148
1644256660000|2022-02-07 17:57:40|4490.79|4490.39|4490.04|4489.64|4490.79|4490.39|4490.04|4489.64|184
1644256670000|2022-02-07 17:57:50|4489.91|4489.51|4490.04|4489.64|4490.29|4489.89|4489.79|4489.39|119
1644256680000|2022-02-07 17:58:00|4490.16|4489.76|4489.04|4488.64|4490.29|4489.89|4488.79|4488.39|543
1644256690000|2022-02-07 17:58:10|4489.16|4488.76|4489.54|4489.14|4489.54|4489.14|4488.79|4488.39|235
1644256700000|2022-02-07 17:58:20|4489.41|4489.01|4488.54|4488.14|4489.54|4489.14|4488.54|4488.14|175
1644256710000|2022-02-07 17:58:30|4488.79|4488.39|4489.04|4488.64|4489.41|4489.01|4488.54|4488.14|803
1644256720000|2022-02-07 17:58:40|4489.29|4488.89|4489.54|4489.14|4489.91|4489.51|4489.04|4488.64|209
1644256730000|2022-02-07 17:58:50|4490.04|4489.64|4490.16|4489.76|4490.29|4489.89|4489.79|4489.39|186
1644256740000|2022-02-07 17:59:00|4490.04|4489.64|4491.04|4490.64|4491.04|4490.64|4489.79|4489.39|415
1644256750000|2022-02-07 17:59:10|4491.29|4490.89|4490.29|4489.89|4491.29|4490.89|4490.29|4489.89|239
1644256760000|2022-02-07 17:59:20|4490.54|4490.14|4490.04|4489.64|4490.54|4490.14|4489.54|4489.14|200
1644256770000|2022-02-07 17:59:30|4489.79|4489.39|4489.54|4489.14|4490.04|4489.64|4489.29|4488.89|127
1644256780000|2022-02-07 17:59:40|4489.79|4489.39|4489.79|4489.39|4490.04|4489.64|4489.54|4489.14|99
1644256790000|2022-02-07 17:59:50|4489.54|4489.14|4489.79|4489.39|4490.29|4489.89|4489.54|4489.14|125
1644256800000|2022-02-07 18:00:00|4490.04|4489.64|4490.54|4490.14|4490.54|4490.14|4489.79|4489.39|122
1644256810000|2022-02-07 18:00:10|4490.29|4489.89|4490.04|4489.64|4490.54|4490.14|4489.79|4489.39|124
1644256820000|2022-02-07 18:00:20|4490.29|4489.89|4490.04|4489.64|4490.29|4489.89|4489.79|4489.39|131
1644256830000|2022-02-07 18:00:30|4489.79|4489.39|4488.54|4488.14|4489.79|4489.39|4488.04|4487.64|495
1644256840000|2022-02-07 18:00:40|4488.29|4487.89|4488.54|4488.14|4489.04|4488.64|4488.29|4487.89|292
1644256850000|2022-02-07 18:00:50|4488.79|4488.39|4488.54|4488.14|4489.04|4488.64|4488.54|4488.14|214
1644256860000|2022-02-07 18:01:00|4488.79|4488.39|4489.41|4489.01|4489.79|4489.39|4488.79|4488.39|215
1644256870000|2022-02-07 18:01:10|4489.54|4489.14|4489.29|4488.89|4489.66|4489.26|4489.29|4488.89|160
1644256880000|2022-02-07 18:01:20|4489.04|4488.64|4489.54|4489.14|4489.54|4489.14|4489.04|4488.64|59
1644256890000|2022-02-07 18:01:30|4489.66|4489.26|4490.79|4490.39|4491.04|4490.64|4489.66|4489.26|311
1644256900000|2022-02-07 18:01:40|4490.54|4490.14|4491.54|4491.14|4491.54|4491.14|4490.54|4490.14|172
1644256910000|2022-02-07 18:01:50|4491.79|4491.39|4491.79|4491.39|4492.04|4491.64|4491.54|4491.14|351
1644256920000|2022-02-07 18:02:00|4492.04|4491.64|4493.29|4492.89|4493.29|4492.89|4491.79|4491.39|465
1644256930000|2022-02-07 18:02:10|4493.79|4493.39|4494.04|4493.64|4494.29|4493.89|4493.54|4493.14|1019
1644256940000|2022-02-07 18:02:20|4493.91|4493.51|4493.29|4492.89|4494.04|4493.64|4493.04|4492.64|375
1644256950000|2022-02-07 18:02:30|4493.04|4492.64|4493.79|4493.39|4493.79|4493.39|4492.91|4492.51|297
1644256960000|2022-02-07 18:02:40|4493.54|4493.14|4493.04|4492.64|4493.54|4493.14|4492.79|4492.39|209
1644256970000|2022-02-07 18:02:50|4493.16|4492.76|4492.79|4492.39|4493.29|4492.89|4492.79|4492.39|217
1644256980000|2022-02-07 18:03:00|4493.04|4492.64|4493.29|4492.89|4493.41|4493.01|4492.29|4491.89|311
1644256990000|2022-02-07 18:03:10|4493.54|4493.14|4494.04|4493.64|4494.29|4493.89|4493.54|4493.14|304
1644257000000|2022-02-07 18:03:20|4493.79|4493.39|4496.54|4496.14|4496.54|4496.14|4493.79|4493.39|1068
1644257010000|2022-02-07 18:03:30|4496.79|4496.39|4495.79|4495.39|4498.04|4497.64|4495.79|4495.39|1626
1644257020000|2022-02-07 18:03:40|4495.54|4495.14|4495.29|4494.89|4495.79|4495.39|4494.79|4494.39|560
1644257030000|2022-02-07 18:03:50|4495.04|4494.64|4494.54|4494.14|4495.29|4494.89|4494.54|4494.14|427
1644257040000|2022-02-07 18:04:00|4494.79|4494.39|4495.66|4495.26|4496.04|4495.64|4494.54|4494.14|455
1644257050000|2022-02-07 18:04:10|4495.79|4495.39|4495.54|4495.14|4495.79|4495.39|4495.04|4494.64|219
1644257060000|2022-02-07 18:04:20|4495.79|4495.39|4495.29|4494.89|4496.04|4495.64|4495.29|4494.89|201
1644257070000|2022-02-07 18:04:30|4495.54|4495.14|4495.29|4494.89|4495.54|4495.14|4495.29|4494.89|181
1644257080000|2022-02-07 18:04:40|4494.79|4494.39|4494.79|4494.39|4495.04|4494.64|4494.29|4493.89|203
1644257090000|2022-02-07 18:04:50|4495.04|4494.64|4495.04|4494.64|4495.04|4494.64|4494.79|4494.39|118
1644257100000|2022-02-07 18:05:00|4494.79|4494.39|4494.79|4494.39|4495.29|4494.89|4494.79|4494.39|267
1644257110000|2022-02-07 18:05:10|4495.04|4494.64|4494.04|4493.64|4495.04|4494.64|4494.04|4493.64|238
1644257120000|2022-02-07 18:05:20|4494.29|4493.89|4494.29|4493.89|4494.79|4494.39|4494.29|4493.89|217
1644257130000|2022-02-07 18:05:30|4494.04|4493.64|4494.79|4494.39|4495.04|4494.64|4494.04|4493.64|122
1644257140000|2022-02-07 18:05:40|4494.54|4494.14|4495.41|4495.01|4495.54|4495.14|4494.54|4494.14|251
1644257150000|2022-02-07 18:05:50|4495.29|4494.89|4495.79|4495.39|4496.04|4495.64|4495.04|4494.64|422
1644257160000|2022-02-07 18:06:00|4495.66|4495.26|4495.04|4494.64|4495.79|4495.39|4494.91|4494.51|345
1644257170000|2022-02-07 18:06:10|4494.79|4494.39|4494.04|4493.64|4495.04|4494.64|4494.04|4493.64|200
1644257180000|2022-02-07 18:06:20|4494.29|4493.89|4494.54|4494.14|4494.79|4494.39|4494.04|4493.64|198
1644257190000|2022-02-07 18:06:30|4494.79|4494.39|4495.79|4495.39|4495.79|4495.39|4494.66|4494.26|144
1644257200000|2022-02-07 18:06:40|4495.54|4495.14|4496.91|4496.51|4497.04|4496.64|4495.54|4495.14|371
1644257210000|2022-02-07 18:06:50|4497.04|4496.64|4496.79|4496.39|4497.04|4496.64|4496.79|4496.39|356
1644257220000|2022-02-07 18:07:00|4497.04|4496.64|4498.04|4497.64|4498.04|4497.64|4497.04|4496.64|584
1644257230000|2022-02-07 18:07:10|4497.79|4497.39|4498.54|4498.14|4498.79|4498.39|4497.79|4497.39|437
1644257240000|2022-02-07 18:07:20|4498.79|4498.39|4497.79|4497.39|4498.79|4498.39|4497.54|4497.14|312
1644257250000|2022-02-07 18:07:30|4497.54|4497.14|4497.79|4497.39|4498.04|4497.64|4497.54|4497.14|170
1644257260000|2022-02-07 18:07:40|4497.91|4497.51|4498.04|4497.64|4498.04|4497.64|4497.79|4497.39|259
1644257270000|2022-02-07 18:07:50|4497.79|4497.39|4498.29|4497.89|4498.54|4498.14|4497.79|4497.39|260
1644257280000|2022-02-07 18:08:00|4498.16|4497.76|4498.04|4497.64|4498.54|4498.14|4497.79|4497.39|292
1644257290000|2022-02-07 18:08:10|4498.29|4497.89|4498.04|4497.64|4498.54|4498.14|4497.79|4497.39|549
1644257300000|2022-02-07 18:08:20|4497.79|4497.39|4498.04|4497.64|4498.29|4497.89|4497.79|4497.39|171
1644257310000|2022-02-07 18:08:30|4497.91|4497.51|4498.04|4497.64|4498.29|4497.89|4497.79|4497.39|149
1644257320000|2022-02-07 18:08:40|4497.79|4497.39|4498.66|4498.26|4498.79|4498.39|4497.79|4497.39|192
1644257330000|2022-02-07 18:08:50|4498.54|4498.14|4499.54|4499.14|4500.04|4499.64|4498.54|4498.14|585
1644257340000|2022-02-07 18:09:00|4499.41|4499.01|4498.29|4497.89|4499.41|4499.01|4498.16|4497.76|565
1644257350000|2022-02-07 18:09:10|4498.54|4498.14|4497.72|4497.32|4498.79|4498.39|4497.47|4497.07|346
1644257360000|2022-02-07 18:09:20|4497.84|4497.44|4498.13|4497.73|4498.38|4497.98|4497.63|4497.23|212
1644257370000|2022-02-07 18:09:30|4498.38|4497.98|4498.38|4497.98|4498.63|4498.23|4498.38|4497.98|211
1644257380000|2022-02-07 18:09:40|4498.63|4498.23|4499.13|4498.73|4499.13|4498.73|4498.38|4497.98|420
1644257390000|2022-02-07 18:09:50|4499.25|4498.85|4499.13|4498.73|4499.38|4498.98|4498.63|4498.23|536
1644257400000|2022-02-07 18:10:00|4499.25|4498.85|4498.63|4498.23|4499.25|4498.85|4498.13|4497.73|889
1644257410000|2022-02-07 18:10:10|4499.13|4498.73|4498.38|4497.98|4499.38|4498.98|4498.13|4497.73|344
1644257420000|2022-02-07 18:10:20|4498.13|4497.73|4497.63|4497.23|4498.13|4497.73|4497.63|4497.23|301
1644257430000|2022-02-07 18:10:30|4497.5|4497.1|4498.13|4497.73|4498.13|4497.73|4497.5|4497.1|127
1644257440000|2022-02-07 18:10:40|4497.88|4497.48|4498.63|4498.23|4498.63|4498.23|4497.88|4497.48|216
1644257450000|2022-02-07 18:10:50|4498.88|4498.48|4498.63|4498.23|4498.88|4498.48|4498.63|4498.23|213
1644257460000|2022-02-07 18:11:00|4498.75|4498.35|4500.38|4499.98|4500.88|4500.48|4498.75|4498.35|985
1644257470000|2022-02-07 18:11:10|4500.63|4500.23|4501.13|4500.73|4501.88|4501.48|4500.38|4499.98|734
1644257480000|2022-02-07 18:11:20|4501.25|4500.85|4500.63|4500.23|4501.25|4500.85|4500.25|4499.85|463
1644257490000|2022-02-07 18:11:30|4500.88|4500.48|4500.63|4500.23|4500.88|4500.48|4500.38|4499.98|272
1644257500000|2022-02-07 18:11:40|4500.38|4499.98|4499.88|4499.48|4500.63|4500.23|4499.88|4499.48|389
1644257510000|2022-02-07 18:11:50|4500.13|4499.73|4500.88|4500.48|4500.88|4500.48|4499.88|4499.48|322
1644257520000|2022-02-07 18:12:00|4500.75|4500.35|4501.88|4501.48|4501.88|4501.48|4500.75|4500.35|376
1644257530000|2022-02-07 18:12:10|4501.63|4501.23|4501.88|4501.48|4502.38|4501.98|4501.63|4501.23|477
1644257540000|2022-02-07 18:12:20|4502.13|4501.73|4501.88|4501.48|4502.13|4501.73|4501.88|4501.48|209
1644257550000|2022-02-07 18:12:30|4502.13|4501.73|4502.38|4501.98|4502.63|4502.23|4501.88|4501.48|267
1644257560000|2022-02-07 18:12:40|4502.63|4502.23|4502.13|4501.73|4502.63|4502.23|4501.88|4501.48|319
1644257570000|2022-02-07 18:12:50|4502.25|4501.85|4502|4501.6|4502.38|4501.98|4501.88|4501.48|167
1644257580000|2022-02-07 18:13:00|4501.88|4501.48|4503.88|4503.48|4504.13|4503.73|4501.88|4501.48|618
1644257590000|2022-02-07 18:13:10|4503.13|4502.73|4502.88|4502.48|4503.38|4502.98|4502.63|4502.23|508
1644257600000|2022-02-07 18:13:20|4502.75|4502.35|4502.63|4502.23|4503|4502.6|4502.38|4501.98|328
1644257610000|2022-02-07 18:13:30|4502.38|4501.98|4502.13|4501.73|4502.38|4501.98|4502.13|4501.73|221
1644257620000|2022-02-07 18:13:40|4502.38|4501.98|4502.63|4502.23|4502.63|4502.23|4502.13|4501.73|153
1644257630000|2022-02-07 18:13:50|4502.38|4501.98|4502.63|4502.23|4502.63|4502.23|4502.13|4501.73|296
1644257640000|2022-02-07 18:14:00|4502.75|4502.35|4502.63|4502.23|4503.13|4502.73|4502.63|4502.23|292
1644257650000|2022-02-07 18:14:10|4502.13|4501.73|4501.88|4501.48|4502.38|4501.98|4501.88|4501.48|252
1644257660000|2022-02-07 18:14:20|4502.13|4501.73|4502.88|4502.48|4502.88|4502.48|4501.88|4501.48|172
1644257670000|2022-02-07 18:14:30|4502.63|4502.23|4502.13|4501.73|4502.88|4502.48|4502.13|4501.73|207
1644257680000|2022-02-07 18:14:40|4501.88|4501.48|4502.13|4501.73|4502.38|4501.98|4501.63|4501.23|312
1644257690000|2022-02-07 18:14:50|4502.38|4501.98|4502.38|4501.98|4502.38|4501.98|4502.13|4501.73|118
1644257700000|2022-02-07 18:15:00|4502.13|4501.73|4501.38|4500.98|4502.13|4501.73|4501.13|4500.73|329
1644257710000|2022-02-07 18:15:10|4501.13|4500.73|4501.63|4501.23|4501.88|4501.48|4501.13|4500.73|661
1644257720000|2022-02-07 18:15:20|4501.38|4500.98|4502.13|4501.73|4502.13|4501.73|4501.13|4500.73|484
1644257730000|2022-02-07 18:15:30|4501.75|4501.35|4501.38|4500.98|4502.13|4501.73|4501.25|4500.85|548
1644257740000|2022-02-07 18:15:40|4501.5|4501.1|4501.38|4500.98|4502.13|4501.73|4501.38|4500.98|237
1644257750000|2022-02-07 18:15:50|4501.63|4501.23|4501.63|4501.23|4501.63|4501.23|4501.38|4500.98|93
1644257760000|2022-02-07 18:16:00|4501.88|4501.48|4501.63|4501.23|4501.88|4501.48|4501.13|4500.73|504
1644257770000|2022-02-07 18:16:10|4501.88|4501.48|4502.13|4501.73|4502.38|4501.98|4501.88|4501.48|376
1644257780000|2022-02-07 18:16:20|4502.38|4501.98|4501.88|4501.48|4502.38|4501.98|4501.88|4501.48|176
1644257790000|2022-02-07 18:16:30|4502.13|4501.73|4500.38|4499.98|4502.13|4501.73|4500.38|4499.98|427
1644257800000|2022-02-07 18:16:40|4500.13|4499.73|4500.38|4499.98|4500.63|4500.23|4500.13|4499.73|300
1644257810000|2022-02-07 18:16:50|4500.63|4500.23|4499.88|4499.48|4500.63|4500.23|4499.88|4499.48|180
1644257820000|2022-02-07 18:17:00|4499.63|4499.23|4499.13|4498.73|4499.88|4499.48|4498.88|4498.48|851
1644257830000|2022-02-07 18:17:10|4499.38|4498.98|4498.38|4497.98|4499.38|4498.98|4498.38|4497.98|285
1644257840000|2022-02-07 18:17:20|4498.13|4497.73|4499.13|4498.73|4499.38|4498.98|4497.88|4497.48|631
1644257850000|2022-02-07 18:17:30|4498.88|4498.48|4498.38|4497.98|4498.88|4498.48|4498.13|4497.73|299
1644257860000|2022-02-07 18:17:40|4498.5|4498.1|4498.38|4497.98|4498.63|4498.23|4498.13|4497.73|154
1644257870000|2022-02-07 18:17:50|4498.5|4498.1|4499.13|4498.73|4499.38|4498.98|4498.38|4497.98|210
1644257880000|2022-02-07 18:18:00|4498.88|4498.48|4499.38|4498.98|4499.38|4498.98|4498.88|4498.48|422
1644257890000|2022-02-07 18:18:10|4499.63|4499.23|4499.38|4498.98|4499.88|4499.48|4499.13|4498.73|346
1644257900000|2022-02-07 18:18:20|4499.63|4499.23|4499.63|4499.23|4499.88|4499.48|4499.38|4498.98|81
1644257910000|2022-02-07 18:18:30|4499.88|4499.48|4499.38|4498.98|4499.88|4499.48|4499.38|4498.98|89
1644257920000|2022-02-07 18:18:40|4499.63|4499.23|4499.63|4499.23|4499.63|4499.23|4499.38|4498.98|115
1644257930000|2022-02-07 18:18:50|4499.5|4499.1|4499.38|4498.98|4499.63|4499.23|4499.38|4498.98|86
1644257940000|2022-02-07 18:19:00|4499.5|4499.1|4499.38|4498.98|4499.88|4499.48|4499.38|4498.98|120
1644257950000|2022-02-07 18:19:10|4499.13|4498.73|4499.38|4498.98|4499.38|4498.98|4499.13|4498.73|149
1644257960000|2022-02-07 18:19:20|4499.63|4499.23|4499.88|4499.48|4499.88|4499.48|4499.38|4498.98|77
1644257970000|2022-02-07 18:19:30|4499.63|4499.23|4499.38|4498.98|4499.63|4499.23|4499.13|4498.73|112
1644257980000|2022-02-07 18:19:40|4499.63|4499.23|4499.88|4499.48|4500.13|4499.73|4499.63|4499.23|145
1644257990000|2022-02-07 18:19:50|4499.75|4499.35|4499.88|4499.48|4500|4499.6|4499.63|4499.23|156
1644258000000|2022-02-07 18:20:00|4499.63|4499.23|4499.38|4498.98|4499.88|4499.48|4499.38|4498.98|173
1644258010000|2022-02-07 18:20:10|4499.63|4499.23|4499.88|4499.48|4500.13|4499.73|4499.63|4499.23|108
1644258020000|2022-02-07 18:20:20|4499.63|4499.23|4500.13|4499.73|4500.13|4499.73|4499.63|4499.23|73
1644258030000|2022-02-07 18:20:30|4499.88|4499.48|4500.88|4500.48|4501.13|4500.73|4499.88|4499.48|476
1644258040000|2022-02-07 18:20:40|4500.63|4500.23|4500.63|4500.23|4500.88|4500.48|4500.63|4500.23|215
1644258050000|2022-02-07 18:20:50|4500.38|4499.98|4499.63|4499.23|4500.38|4499.98|4499.38|4498.98|212
1644258060000|2022-02-07 18:21:00|4499.5|4499.1|4500.13|4499.73|4500.13|4499.73|4499.5|4499.1|188
1644258070000|2022-02-07 18:21:10|4499.88|4499.48|4499.88|4499.48|4500.13|4499.73|4499.88|4499.48|140
1644258080000|2022-02-07 18:21:20|4500.13|4499.73|4500.13|4499.73|4500.75|4500.35|4499.88|4499.48|325
1644258090000|2022-02-07 18:21:30|4500.38|4499.98|4500.13|4499.73|4500.38|4499.98|4499.88|4499.48|228
1644258100000|2022-02-07 18:21:40|4499.88|4499.48|4499.88|4499.48|4500.13|4499.73|4499.88|4499.48|165
1644258110000|2022-02-07 18:21:50|4499.63|4499.23|4499.63|4499.23|4499.88|4499.48|4499.13|4498.73|272
1644258120000|2022-02-07 18:22:00|4499.38|4498.98|4500.13|4499.73|4500.38|4499.98|4499.13|4498.73|414
1644258130000|2022-02-07 18:22:10|4500.38|4499.98|4500.88|4500.48|4500.88|4500.48|4499.88|4499.48|202
1644258140000|2022-02-07 18:22:20|4500.63|4500.23|4500.38|4499.98|4500.88|4500.48|4500.38|4499.98|221
1644258150000|2022-02-07 18:22:30|4500.63|4500.23|4499.88|4499.48|4500.63|4500.23|4499.88|4499.48|159
1644258160000|2022-02-07 18:22:40|4500.13|4499.73|4500.63|4500.23|4500.63|4500.23|4499.88|4499.48|169
1644258170000|2022-02-07 18:22:50|4500.88|4500.48|4500.38|4499.98|4500.88|4500.48|4500.13|4499.73|114
1644258180000|2022-02-07 18:23:00|4500.63|4500.23|4502.38|4501.98|4502.38|4501.98|4500.63|4500.23|777
1644258190000|2022-02-07 18:23:10|4502.13|4501.73|4502.13|4501.73|4502.88|4502.48|4502|4501.6|517
1644258200000|2022-02-07 18:23:20|4502.38|4501.98|4501.13|4500.73|4502.38|4501.98|4500.88|4500.48|370
1644258210000|2022-02-07 18:23:30|4500.88|4500.48|4500.88|4500.48|4501.13|4500.73|4500.88|4500.48|234
1644258220000|2022-02-07 18:23:40|4500.63|4500.23|4500.63|4500.23|4501.38|4500.98|4500.63|4500.23|408
1644258230000|2022-02-07 18:23:50|4500.38|4499.98|4500.88|4500.48|4500.88|4500.48|4500.38|4499.98|157
1644258240000|2022-02-07 18:24:00|4500.63|4500.23|4499.38|4498.98|4500.75|4500.35|4499.13|4498.73|330
1644258250000|2022-02-07 18:24:10|4499.13|4498.73|4499.13|4498.73|4499.38|4498.98|4498.63|4498.23|346
1644258260000|2022-02-07 18:24:20|4498.88|4498.48|4499.13|4498.73|4499.38|4498.98|4498.63|4498.23|170
1644258270000|2022-02-07 18:24:30|4499.25|4498.85|4499.13|4498.73|4499.38|4498.98|4499.13|4498.73|112
1644258280000|2022-02-07 18:24:40|4499.38|4498.98|4499.38|4498.98|4499.75|4499.35|4499.13|4498.73|145
1644258290000|2022-02-07 18:24:50|4499.5|4499.1|4499.88|4499.48|4500.13|4499.73|4499.5|4499.1|182
1644258300000|2022-02-07 18:25:00|4499.75|4499.35|4500.63|4500.23|4500.63|4500.23|4499.75|4499.35|357
1644258310000|2022-02-07 18:25:10|4500.5|4500.1|4500.63|4500.23|4500.63|4500.23|4499.88|4499.48|172
1644258320000|2022-02-07 18:25:20|4500.88|4500.48|4501.38|4500.98|4501.63|4501.23|4500.88|4500.48|258
1644258330000|2022-02-07 18:25:30|4501.25|4500.85|4501.13|4500.73|4501.25|4500.85|4500.63|4500.23|137
1644258340000|2022-02-07 18:25:40|4501|4500.6|4501.13|4500.73|4501.13|4500.73|4500.88|4500.48|109
1644258350000|2022-02-07 18:25:50|4500.88|4500.48|4501.13|4500.73|4501.13|4500.73|4500.63|4500.23|119
1644258360000|2022-02-07 18:26:00|4501.38|4500.98|4501.13|4500.73|4501.38|4500.98|4500.88|4500.48|236
1644258370000|2022-02-07 18:26:10|4501.38|4500.98|4500.75|4500.35|4501.38|4500.98|4500.5|4500.1|170
1644258380000|2022-02-07 18:26:20|4500.63|4500.23|4500.63|4500.23|4501.13|4500.73|4500.63|4500.23|116
1644258390000|2022-02-07 18:26:30|4500.88|4500.48|4499.88|4499.48|4500.88|4500.48|4499.88|4499.48|177
1644258400000|2022-02-07 18:26:40|4500.13|4499.73|4499.13|4498.73|4500.25|4499.85|4498.88|4498.48|299
1644258410000|2022-02-07 18:26:50|4498.88|4498.48|4499.13|4498.73|4499.13|4498.73|4498.63|4498.23|203
1644258420000|2022-02-07 18:27:00|4499|4498.6|4500.38|4499.98|4500.63|4500.23|4499|4498.6|234
1644258430000|2022-02-07 18:27:10|4500.13|4499.73|4499.63|4499.23|4500.13|4499.73|4499.38|4498.98|180
1644258440000|2022-02-07 18:27:20|4499.75|4499.35|4500.63|4500.23|4500.63|4500.23|4499.63|4499.23|128
1644258450000|2022-02-07 18:27:30|4500.88|4500.48|4500.63|4500.23|4500.88|4500.48|4500.38|4499.98|140
1644258460000|2022-02-07 18:27:40|4500.38|4499.98|4500.63|4500.23|4501.13|4500.73|4500.38|4499.98|223
1644258470000|2022-02-07 18:27:50|4500.75|4500.35|4501.13|4500.73|4501.38|4500.98|4500.75|4500.35|149
1644258480000|2022-02-07 18:28:00|4501.38|4500.98|4502.38|4501.98|4502.38|4501.98|4501.13|4500.73|299
1644258490000|2022-02-07 18:28:10|4502.13|4501.73|4502.25|4501.85|4502.38|4501.98|4501.88|4501.48|477
1644258500000|2022-02-07 18:28:20|4502.13|4501.73|4503.63|4503.23|4503.88|4503.48|4502.13|4501.73|945
1644258510000|2022-02-07 18:28:30|4503.38|4502.98|4502.88|4502.48|4503.38|4502.98|4502.63|4502.23|344
1644258520000|2022-02-07 18:28:40|4503.13|4502.73|4503.13|4502.73|4503.38|4502.98|4503.13|4502.73|210
1644258530000|2022-02-07 18:28:50|4503.38|4502.98|4504.13|4503.73|4504.13|4503.73|4503.13|4502.73|221
1644258540000|2022-02-07 18:29:00|4503.88|4503.48|4504.13|4503.73|4504.38|4503.98|4503.88|4503.48|402
1644258550000|2022-02-07 18:29:10|4503.88|4503.48|4503.88|4503.48|4504.63|4504.23|4503.88|4503.48|604
1644258560000|2022-02-07 18:29:20|4503.75|4503.35|4503.38|4502.98|4503.88|4503.48|4503.38|4502.98|350
1644258570000|2022-02-07 18:29:30|4503.63|4503.23|4503.13|4502.73|4503.63|4503.23|4502.88|4502.48|319
1644258580000|2022-02-07 18:29:40|4503.38|4502.98|4502.88|4502.48|4503.38|4502.98|4502.88|4502.48|171
1644258590000|2022-02-07 18:29:50|4503.13|4502.73|4503.13|4502.73|4503.13|4502.73|4502.88|4502.48|108
1644258600000|2022-02-07 18:30:00|4503.38|4502.98|4504.63|4504.23|4505.13|4504.73|4503.13|4502.73|1002
1644258610000|2022-02-07 18:30:10|4504.88|4504.48|4503.88|4503.48|4504.88|4504.48|4503.63|4503.23|335
1644258620000|2022-02-07 18:30:20|4504.13|4503.73|4504.88|4504.48|4505.13|4504.73|4504.13|4503.73|357
1644258630000|2022-02-07 18:30:30|4505.13|4504.73|4504.63|4504.23|4505.13|4504.73|4504.63|4504.23|329
1644258640000|2022-02-07 18:30:40|4504.38|4503.98|4504.88|4504.48|4505.13|4504.73|4504.38|4503.98|322
1644258650000|2022-02-07 18:30:50|4505.13|4504.73|4505.63|4505.23|4505.63|4505.23|4505.13|4504.73|433
1644258660000|2022-02-07 18:31:00|4505.88|4505.48|4506.38|4505.98|4506.38|4505.98|4505.88|4505.48|911
1644258670000|2022-02-07 18:31:10|4506.13|4505.73|4506.13|4505.73|4506.38|4505.98|4505.88|4505.48|437
1644258680000|2022-02-07 18:31:20|4505.88|4505.48|4505.63|4505.23|4506.13|4505.73|4505.63|4505.23|83
1644258690000|2022-02-07 18:31:30|4505.38|4504.98|4505.63|4505.23|4505.63|4505.23|4505.38|4504.98|283
1644258700000|2022-02-07 18:31:40|4505.38|4504.98|4505.63|4505.23|4505.63|4505.23|4505.25|4504.85|188
1644258710000|2022-02-07 18:31:50|4505.5|4505.1|4505.13|4504.73|4505.63|4505.23|4505.13|4504.73|312
1644258720000|2022-02-07 18:32:00|4504.88|4504.48|4504.63|4504.23|4505.63|4505.23|4504.38|4503.98|499
1644258730000|2022-02-07 18:32:10|4504.5|4504.1|4504.63|4504.23|4505.13|4504.73|4504.5|4504.1|190
1644258740000|2022-02-07 18:32:20|4504.88|4504.48|4505.13|4504.73|4505.38|4504.98|4504.88|4504.48|225
1644258750000|2022-02-07 18:32:30|4505|4504.6|4504.88|4504.48|4505.13|4504.73|4504.38|4503.98|157
1644258760000|2022-02-07 18:32:40|4504.75|4504.35|4505.63|4505.23|4505.63|4505.23|4504.63|4504.23|289
1644258770000|2022-02-07 18:32:50|4505.88|4505.48|4505.63|4505.23|4506.13|4505.73|4505.63|4505.23|194
1644258780000|2022-02-07 18:33:00|4505.38|4504.98|4505.88|4505.48|4505.88|4505.48|4504.88|4504.48|224
1644258790000|2022-02-07 18:33:10|4505.63|4505.23|4505.38|4504.98|4505.63|4505.23|4505.13|4504.73|402
1644258800000|2022-02-07 18:33:20|4505.13|4504.73|4504.63|4504.23|4505.13|4504.73|4504.63|4504.23|276
1644258810000|2022-02-07 18:33:30|4504.75|4504.35|4504.63|4504.23|4505.13|4504.73|4504.63|4504.23|181
1644258820000|2022-02-07 18:33:40|4504.88|4504.48|4504.38|4503.98|4504.88|4504.48|4504.38|4503.98|105
1644258830000|2022-02-07 18:33:50|4504.63|4504.23|4504.38|4503.98|4504.63|4504.23|4504.13|4503.73|169
1644258840000|2022-02-07 18:34:00|4504.13|4503.73|4503.88|4503.48|4504.63|4504.23|4503.63|4503.23|279
1644258850000|2022-02-07 18:34:10|4504.13|4503.73|4503.88|4503.48|4504.13|4503.73|4503.63|4503.23|270
1644258860000|2022-02-07 18:34:20|4503.63|4503.23|4503.25|4502.85|4503.88|4503.48|4502.88|4502.48|299
1644258870000|2022-02-07 18:34:30|4503.38|4502.98|4503.13|4502.73|4503.38|4502.98|4503.13|4502.73|162
1644258880000|2022-02-07 18:34:40|4502.88|4502.48|4503.13|4502.73|4503.38|4502.98|4502.88|4502.48|139
1644258890000|2022-02-07 18:34:50|4503.38|4502.98|4503.88|4503.48|4503.88|4503.48|4503.25|4502.85|193
1644258900000|2022-02-07 18:35:00|4504.13|4503.73|4502.88|4502.48|4504.13|4503.73|4502.88|4502.48|291
1644258910000|2022-02-07 18:35:10|4503.13|4502.73|4503.13|4502.73|4503.63|4503.23|4503.13|4502.73|200
1644258920000|2022-02-07 18:35:20|4503.38|4502.98|4503.63|4503.23|4503.88|4503.48|4503.38|4502.98|148
1644258930000|2022-02-07 18:35:30|4503.38|4502.98|4503.88|4503.48|4504.38|4503.98|4503.38|4502.98|136
1644258940000|2022-02-07 18:35:40|4504|4503.6|4504.13|4503.73|4504.13|4503.73|4503.75|4503.35|126
1644258950000|2022-02-07 18:35:50|4504.38|4503.98|4504.13|4503.73|4504.38|4503.98|4504.13|4503.73|111
1644258960000|2022-02-07 18:36:00|4504.38|4503.98|4504.13|4503.73|4504.63|4504.23|4503.88|4503.48|181
1644258970000|2022-02-07 18:36:10|4504.38|4503.98|4504.88|4504.48|4505|4504.6|4504.38|4503.98|497
1644258980000|2022-02-07 18:36:20|4504.63|4504.23|4504.63|4504.23|4504.88|4504.48|4504.63|4504.23|143
1644258990000|2022-02-07 18:36:30|4504.75|4504.35|4504.63|4504.23|4504.88|4504.48|4504.38|4503.98|156
1644259000000|2022-02-07 18:36:40|4504.75|4504.35|4504.88|4504.48|4505.13|4504.73|4504.63|4504.23|211
1644259010000|2022-02-07 18:36:50|4504.75|4504.35|4504.88|4504.48|4504.88|4504.48|4504.63|4504.23|79
1644259020000|2022-02-07 18:37:00|4505.13|4504.73|4504.63|4504.23|4505.13|4504.73|4503.88|4503.48|286
1644259030000|2022-02-07 18:37:10|4504.38|4503.98|4503.88|4503.48|4504.63|4504.23|4503.88|4503.48|236
1644259040000|2022-02-07 18:37:20|4504.13|4503.73|4503.88|4503.48|4504.13|4503.73|4503.63|4503.23|153
1644259050000|2022-02-07 18:37:30|4504.13|4503.73|4503.88|4503.48|4504.13|4503.73|4503.38|4502.98|219
1644259060000|2022-02-07 18:37:40|4503.75|4503.35|4503.88|4503.48|4503.88|4503.48|4503.63|4503.23|109
1644259070000|2022-02-07 18:37:50|4504|4503.6|4504.13|4503.73|4504.38|4503.98|4504|4503.6|171
1644259080000|2022-02-07 18:38:00|4504.25|4503.85|4504.13|4503.73|4504.75|4504.35|4504.13|4503.73|202
1644259090000|2022-02-07 18:38:10|4504.38|4503.98|4504.63|4504.23|4504.63|4504.23|4504.38|4503.98|111
1644259100000|2022-02-07 18:38:20|4504.88|4504.48|4504.88|4504.48|4505.38|4504.98|4504.63|4504.23|270
1644259110000|2022-02-07 18:38:30|4505.13|4504.73|4504.88|4504.48|4505.25|4504.85|4504.88|4504.48|90
1644259120000|2022-02-07 18:38:40|4505|4504.6|4505.13|4504.73|4505.13|4504.73|4504.88|4504.48|133
1644259130000|2022-02-07 18:38:50|4505.38|4504.98|4506.13|4505.73|4506.13|4505.73|4505.13|4504.73|388
1644259140000|2022-02-07 18:39:00|4505.88|4505.48|4506.13|4505.73|4506.5|4506.1|4505.88|4505.48|483
1644259150000|2022-02-07 18:39:10|4506.38|4505.98|4506.13|4505.73|4506.63|4506.23|4505.63|4505.23|166
1644259160000|2022-02-07 18:39:20|4505.88|4505.48|4505.63|4505.23|4506.13|4505.73|4505.63|4505.23|136
1644259170000|2022-02-07 18:39:30|4505.88|4505.48|4505.63|4505.23|4506.13|4505.73|4505.63|4505.23|152
1644259180000|2022-02-07 18:39:40|4505.75|4505.35|4505.63|4505.23|4505.88|4505.48|4505.63|4505.23|380
1644259190000|2022-02-07 18:39:50|4505.88|4505.48|4505.88|4505.48|4506.13|4505.73|4505.63|4505.23|124
1644259200000|2022-02-07 18:40:00|4505.38|4504.98|4505.88|4505.48|4505.88|4505.48|4505.38|4504.98|253
1644259210000|2022-02-07 18:40:10|4505.75|4505.35|4505.38|4504.98|4505.88|4505.48|4505.13|4504.73|228
1644259220000|2022-02-07 18:40:20|4505.63|4505.23|4505.38|4504.98|4505.63|4505.23|4505.13|4504.73|106
1644259230000|2022-02-07 18:40:30|4505.63|4505.23|4506.63|4506.23|4506.63|4506.23|4505.63|4505.23|179
1644259240000|2022-02-07 18:40:40|4506.38|4505.98|4506.63|4506.23|4506.63|4506.23|4506.38|4505.98|208
1644259250000|2022-02-07 18:40:50|4506.5|4506.1|4506.63|4506.23|4506.63|4506.23|4506.38|4505.98|90
1644259260000|2022-02-07 18:41:00|4506.38|4505.98|4507.13|4506.73|4507.13|4506.73|4506.38|4505.98|505
1644259270000|2022-02-07 18:41:10|4507.38|4506.98|4507.13|4506.73|4507.38|4506.98|4506.88|4506.48|145
1644259280000|2022-02-07 18:41:20|4507.38|4506.98|4507.38|4506.98|4507.38|4506.98|4507.13|4506.73|134
1644259290000|2022-02-07 18:41:30|||||||||180
1644259300000|2022-02-07 18:41:40|4507.13|4506.73|4506.38|4505.98|4507.13|4506.73|4506.13|4505.73|323
1644259310000|2022-02-07 18:41:50|4506.25|4505.85|4506.38|4505.98|4506.63|4506.23|4506.13|4505.73|189
1644259320000|2022-02-07 18:42:00|4505.63|4505.23|4505.75|4505.35|4506.13|4505.73|4505.63|4505.23|339
1644259330000|2022-02-07 18:42:10|4505.63|4505.23|4505.63|4505.23|4505.63|4505.23|4505.38|4504.98|232
1644259340000|2022-02-07 18:42:20|4505.38|4504.98|4505.38|4504.98|4505.63|4505.23|4505.38|4504.98|100
1644259350000|2022-02-07 18:42:30|4505.63|4505.23|4505.38|4504.98|4505.63|4505.23|4504.88|4504.48|168
1644259360000|2022-02-07 18:42:40|4505.25|4504.85|4505.13|4504.73|4505.38|4504.98|4505.13|4504.73|112
1644259370000|2022-02-07 18:42:50|4505.25|4504.85|4505.38|4504.98|4506.13|4505.73|4505.13|4504.73|213
1644259380000|2022-02-07 18:43:00|4505.63|4505.23|4506.13|4505.73|4506.38|4505.98|4505.63|4505.23|222
1644259390000|2022-02-07 18:43:10|4506.25|4505.85|4505.88|4505.48|4506.38|4505.98|4505.88|4505.48|207
1644259400000|2022-02-07 18:43:20|4506.13|4505.73|4506.38|4505.98|4506.38|4505.98|4506.13|4505.73|86
1644259410000|2022-02-07 18:43:30|4506.13|4505.73|4505.63|4505.23|4506.13|4505.73|4505.63|4505.23|118
1644259420000|2022-02-07 18:43:40|4505.88|4505.48|4505.63|4505.23|4505.88|4505.48|4505.63|4505.23|123
1644259430000|2022-02-07 18:43:50|4505.38|4504.98|4505.63|4505.23|4505.88|4505.48|4505.38|4504.98|115
1644259440000|2022-02-07 18:44:00|4505.88|4505.48|4505.88|4505.48|4506.13|4505.73|4505.88|4505.48|155
1644259450000|2022-02-07 18:44:10|4506|4505.6|4505.88|4505.48|4506.38|4505.98|4505.88|4505.48|131
1644259460000|2022-02-07 18:44:20|4505.63|4505.23|4505.25|4504.85|4505.88|4505.48|4504.88|4504.48|327
1644259470000|2022-02-07 18:44:30|4505.38|4504.98|4504.88|4504.48|4505.38|4504.98|4504.63|4504.23|356
1644259480000|2022-02-07 18:44:40|4505.13|4504.73|4505.13|4504.73|4505.38|4504.98|4504.88|4504.48|232
1644259490000|2022-02-07 18:44:50|4504.88|4504.48|4505.13|4504.73|4505.13|4504.73|4504.88|4504.48|44
1644259500000|2022-02-07 18:45:00|4505.38|4504.98|4505.13|4504.73|4505.38|4504.98|4504.88|4504.48|186
1644259510000|2022-02-07 18:45:10|4505.38|4504.98|4505.13|4504.73|4505.38|4504.98|4504.88|4504.48|153
1644259520000|2022-02-07 18:45:20|4504.88|4504.48|4504.88|4504.48|4505|4504.6|4504.63|4504.23|164
1644259530000|2022-02-07 18:45:30|4504.63|4504.23|4504.38|4503.98|4504.63|4504.23|4504.13|4503.73|201
1644259540000|2022-02-07 18:45:40|4504.63|4504.23|4505.38|4504.98|4505.38|4504.98|4504.38|4503.98|311
1644259550000|2022-02-07 18:45:50|4505.13|4504.73|4505.38|4504.98|4505.38|4504.98|4505.13|4504.73|74
1644259560000|2022-02-07 18:46:00|4505.63|4505.23|4505.88|4505.48|4506.63|4506.23|4505.63|4505.23|334
1644259570000|2022-02-07 18:46:10|4505.63|4505.23|4504.88|4504.48|4505.63|4505.23|4504.5|4504.1|279
1644259580000|2022-02-07 18:46:20|4504.63|4504.23|4504.88|4504.48|4504.88|4504.48|4504.63|4504.23|247
1644259590000|2022-02-07 18:46:30|4504.75|4504.35|4505.13|4504.73|4505.38|4504.98|4504.75|4504.35|80
1644259600000|2022-02-07 18:46:40|4505.38|4504.98|4505.13|4504.73|4505.38|4504.98|4505.13|4504.73|66
1644259610000|2022-02-07 18:46:50|4505|4504.6|4504.88|4504.48|4505.25|4504.85|4504.88|4504.48|93
1644259620000|2022-02-07 18:47:00|4505.13|4504.73|4505|4504.6|4505.38|4504.98|4504.88|4504.48|91
1644259630000|2022-02-07 18:47:10|4504.88|4504.48|4504.63|4504.23|4504.88|4504.48|4504.13|4503.73|223
1644259640000|2022-02-07 18:47:20|4504.38|4503.98|4504.38|4503.98|4504.38|4503.98|4504.13|4503.73|92
1644259650000|2022-02-07 18:47:30|4504.13|4503.73|4504.38|4503.98|4504.38|4503.98|4503.88|4503.48|181
1644259660000|2022-02-07 18:47:40|4504.25|4503.85|4504.38|4503.98|4504.38|4503.98|4504.25|4503.85|43
1644259670000|2022-02-07 18:47:50|4504.5|4504.1|4504.38|4503.98|4504.5|4504.1|4504.13|4503.73|110
1644259680000|2022-02-07 18:48:00|4504.13|4503.73|4503.63|4503.23|4504.13|4503.73|4502.38|4501.98|728
1644259690000|2022-02-07 18:48:10|4503.75|4503.35|4503.38|4502.98|4504.38|4503.98|4503.38|4502.98|377
1644259700000|2022-02-07 18:48:20|4503.13|4502.73|4503.63|4503.23|4503.63|4503.23|4502.88|4502.48|176
1644259710000|2022-02-07 18:48:30|4503.38|4502.98|4503.13|4502.73|4503.38|4502.98|4503.13|4502.73|90
1644259720000|2022-02-07 18:48:40|4503.38|4502.98|4502.88|4502.48|4503.38|4502.98|4502.63|4502.23|402
1644259730000|2022-02-07 18:48:50|4503|4502.6|4503.13|4502.73|4503.13|4502.73|4502.88|4502.48|203
1644259740000|2022-02-07 18:49:00|4502.88|4502.48|4502.88|4502.48|4503.13|4502.73|4502.75|4502.35|218
1644259750000|2022-02-07 18:49:10|4502.63|4502.23|4500.88|4500.48|4502.88|4502.48|4500.63|4500.23|860
1644259760000|2022-02-07 18:49:20|4500.63|4500.23|4500.38|4499.98|4500.63|4500.23|4499.38|4498.98|617
1644259770000|2022-02-07 18:49:30|4500.63|4500.23|4500.63|4500.23|4501.13|4500.73|4500.38|4499.98|277
1644259780000|2022-02-07 18:49:40|4500.5|4500.1|4500.38|4499.98|4500.88|4500.48|4500.38|4499.98|329
1644259790000|2022-02-07 18:49:50|4500.63|4500.23|4500.63|4500.23|4501.13|4500.73|4500.38|4499.98|193
1644259800000|2022-02-07 18:50:00|4500.38|4499.98|4500.13|4499.73|4501|4500.6|4499.88|4499.48|371
1644259810000|2022-02-07 18:50:10|4499.63|4499.23|4499.88|4499.48|4500.38|4499.98|4499.13|4498.73|494
1644259820000|2022-02-07 18:50:20|4500.13|4499.73|4500.63|4500.23|4500.63|4500.23|4499.63|4499.23|197
1644259830000|2022-02-07 18:50:30|4500.88|4500.48|4500.63|4500.23|4501.13|4500.73|4500.63|4500.23|344
1644259840000|2022-02-07 18:50:40|4500.88|4500.48|4500.63|4500.23|4500.88|4500.48|4500.38|4499.98|142
1644259850000|2022-02-07 18:50:50|4500.38|4499.98|4500.88|4500.48|4501.13|4500.73|4500.38|4499.98|112
1644259860000|2022-02-07 18:51:00|4501.13|4500.73|4501.88|4501.48|4501.88|4501.48|4500.88|4500.48|246
1644259870000|2022-02-07 18:51:10|4501.75|4501.35|4500.88|4500.48|4501.88|4501.48|4500.88|4500.48|152
1644259880000|2022-02-07 18:51:20|4501.13|4500.73|4500.75|4500.35|4501.13|4500.73|4500.38|4499.98|174
1644259890000|2022-02-07 18:51:30|4500.63|4500.23|4500.38|4499.98|4500.88|4500.48|4500.38|4499.98|83
1644259900000|2022-02-07 18:51:40|4500.63|4500.23|4501.88|4501.48|4502.13|4501.73|4500.13|4499.73|269
1644259910000|2022-02-07 18:51:50|4501.5|4501.1|4502.13|4501.73|4502.13|4501.73|4501.38|4500.98|195
1644259920000|2022-02-07 18:52:00|4502.38|4501.98|4502.75|4502.35|4502.88|4502.48|4502.13|4501.73|209
1644259930000|2022-02-07 18:52:10|4502.88|4502.48|4503.38|4502.98|4503.63|4503.23|4502.63|4502.23|451
1644259940000|2022-02-07 18:52:20|4503.63|4503.23|4503.88|4503.48|4503.88|4503.48|4503.63|4503.23|304
1644259950000|2022-02-07 18:52:30|4503.63|4503.23|4503.63|4503.23|4503.63|4503.23|4503.38|4502.98|212
1644259960000|2022-02-07 18:52:40|4503.38|4502.98|4503.38|4502.98|4503.38|4502.98|4503.13|4502.73|173
1644259970000|2022-02-07 18:52:50|4503.13|4502.73|4502.38|4501.98|4503.38|4502.98|4502.38|4501.98|118
1644259980000|2022-02-07 18:53:00|4502.13|4501.73|4501.88|4501.48|4502.13|4501.73|4501.88|4501.48|274
1644259990000|2022-02-07 18:53:10|4502.13|4501.73|4501.63|4501.23|4502.13|4501.73|4501.63|4501.23|295
1644260000000|2022-02-07 18:53:20|4501.88|4501.48|4501.63|4501.23|4502.13|4501.73|4501.63|4501.23|143
1644260010000|2022-02-07 18:53:30|4501.38|4500.98|4501.13|4500.73|4501.63|4501.23|4501|4500.6|167
1644260020000|2022-02-07 18:53:40|4501.25|4500.85|4501.63|4501.23|4501.63|4501.23|4501.25|4500.85|81
1644260030000|2022-02-07 18:53:50|4501.38|4500.98|4501.88|4501.48|4501.88|4501.48|4501.13|4500.73|162
1644260040000|2022-02-07 18:54:00|4501.63|4501.23|4501.88|4501.48|4502.38|4501.98|4501.63|4501.23|167
1644260050000|2022-02-07 18:54:10|4502.13|4501.73|4502.38|4501.98|4502.38|4501.98|4501.88|4501.48|89
1644260060000|2022-02-07 18:54:20|4501.88|4501.48|4501.38|4500.98|4501.88|4501.48|4501.38|4500.98|161
1644260070000|2022-02-07 18:54:30|4501.63|4501.23|4501.63|4501.23|4501.88|4501.48|4501.38|4500.98|75
1644260080000|2022-02-07 18:54:40|4501.88|4501.48|4501.63|4501.23|4501.88|4501.48|4501.63|4501.23|86
1644260090000|2022-02-07 18:54:50|4501.88|4501.48|4501.88|4501.48|4501.88|4501.48|4501.38|4500.98|86
1644260100000|2022-02-07 18:55:00|4501.63|4501.23|4502.38|4501.98|4502.63|4502.23|4501.63|4501.23|387
1644260110000|2022-02-07 18:55:10|4502.63|4502.23|4503.13|4502.73|4503.13|4502.73|4502.38|4501.98|155
1644260120000|2022-02-07 18:55:20|4503|4502.6|4503.13|4502.73|4503.38|4502.98|4502.88|4502.48|222
1644260130000|2022-02-07 18:55:30|4503|4502.6|4503.13|4502.73|4503.13|4502.73|4502.88|4502.48|182
1644260140000|2022-02-07 18:55:40|4502.88|4502.48|4503.13|4502.73|4503.38|4502.98|4502.88|4502.48|149
1644260150000|2022-02-07 18:55:50|4502.88|4502.48|4503.63|4503.23|4504.63|4504.23|4502.88|4502.48|363
1644260160000|2022-02-07 18:56:00|4503.38|4502.98|4504.63|4504.23|4504.63|4504.23|4503.38|4502.98|192
1644260170000|2022-02-07 18:56:10|4504.38|4503.98|4503.88|4503.48|4504.38|4503.98|4503.88|4503.48|205
1644260180000|2022-02-07 18:56:20|4503.75|4503.35|4503.63|4503.23|4503.75|4503.35|4503.13|4502.73|176
1644260190000|2022-02-07 18:56:30|4503.88|4503.48|4503.13|4502.73|4503.88|4503.48|4503.13|4502.73|121
1644260200000|2022-02-07 18:56:40|4503.25|4502.85|4503.88|4503.48|4503.88|4503.48|4503.13|4502.73|154
1644260210000|2022-02-07 18:56:50|4503.63|4503.23|4503.63|4503.23|4503.88|4503.48|4503.63|4503.23|112
1644260220000|2022-02-07 18:57:00|4503.38|4502.98|4503.13|4502.73|4503.63|4503.23|4503.13|4502.73|210
1644260230000|2022-02-07 18:57:10|4503.25|4502.85|4503.88|4503.48|4503.88|4503.48|4503.13|4502.73|173
1644260240000|2022-02-07 18:57:20|4504.13|4503.73|4503.63|4503.23|4504.38|4503.98|4503.63|4503.23|131
1644260250000|2022-02-07 18:57:30|4503.88|4503.48|4503.63|4503.23|4503.88|4503.48|4503.63|4503.23|118
1644260260000|2022-02-07 18:57:40|4503.38|4502.98|4503.88|4503.48|4503.88|4503.48|4503.38|4502.98|71
1644260270000|2022-02-07 18:57:50|4504|4503.6|4503.88|4503.48|4504.13|4503.73|4503.88|4503.48|95
1644260280000|2022-02-07 18:58:00|4504.13|4503.73|4504.63|4504.23|4504.88|4504.48|4504.13|4503.73|125
1644260290000|2022-02-07 18:58:10|4504.88|4504.48|4505.25|4504.85|4505.38|4504.98|4504.88|4504.48|147
1644260300000|2022-02-07 18:58:20|4505.13|4504.73|4505.38|4504.98|4505.5|4505.1|4505.13|4504.73|130
1644260310000|2022-02-07 18:58:30|4505.13|4504.73|4505.63|4505.23|4505.63|4505.23|4505.13|4504.73|87
1644260320000|2022-02-07 18:58:40|4506.13|4505.73|4506.88|4506.48|4506.88|4506.48|4506.13|4505.73|677
1644260330000|2022-02-07 18:58:50|4507.13|4506.73|4507.13|4506.73|4507.13|4506.73|4506.88|4506.48|367
1644260340000|2022-02-07 18:59:00|4507.63|4507.23|4507.38|4506.98|4507.63|4507.23|4507.13|4506.73|552
1644260350000|2022-02-07 18:59:10|4507.63|4507.23|4508.63|4508.23|4508.63|4508.23|4507.63|4507.23|1204
1644260360000|2022-02-07 18:59:20|4508.38|4507.98|4508.88|4508.48|4509.13|4508.73|4508.38|4507.98|809
1644260370000|2022-02-07 18:59:30|4508.63|4508.23|4508.13|4507.73|4508.88|4508.48|4508.13|4507.73|719
1644260380000|2022-02-07 18:59:40|4508|4507.6|4507.38|4506.98|4508|4507.6|4507.13|4506.73|381
1644260390000|2022-02-07 18:59:50|4508.13|4507.73|4507.38|4506.98|4508.13|4507.73|4507.38|4506.98|1022
1644260400000|2022-02-07 19:00:00|4507.63|4507.23|4505.63|4505.23|4507.63|4507.23|4505.38|4504.98|881
1644260410000|2022-02-07 19:00:10|4505.88|4505.48|4506.13|4505.73|4506.38|4505.98|4505.38|4504.98|338
1644260420000|2022-02-07 19:00:20|4505.88|4505.48|4506.13|4505.73|4506.13|4505.73|4505.63|4505.23|299
1644260430000|2022-02-07 19:00:30|4506.5|4506.1|4506.38|4505.98|4507.13|4506.73|4506.38|4505.98|338
1644260440000|2022-02-07 19:00:40|4506.13|4505.73|4505.88|4505.48|4506.13|4505.73|4505.88|4505.48|199
1644260450000|2022-02-07 19:00:50|4506.38|4505.98|4506.63|4506.23|4506.63|4506.23|4506.13|4505.73|365
1644260460000|2022-02-07 19:01:00|4506.88|4506.48|4507.13|4506.73|4507.63|4507.23|4506.88|4506.48|320
1644260470000|2022-02-07 19:01:10|4507.38|4506.98|4506.88|4506.48|4507.88|4507.48|4506.88|4506.48|440
1644260480000|2022-02-07 19:01:20|4506.75|4506.35|4507.13|4506.73|4507.13|4506.73|4506.63|4506.23|132
1644260490000|2022-02-07 19:01:30|4506.88|4506.48|4507.13|4506.73|4507.13|4506.73|4506.63|4506.23|216
1644260500000|2022-02-07 19:01:40|4506.88|4506.48|4506.63|4506.23|4507.13|4506.73|4506.63|4506.23|191
1644260510000|2022-02-07 19:01:50|4506.38|4505.98|4506.13|4505.73|4506.38|4505.98|4506|4505.6|460
1644260520000|2022-02-07 19:02:00|4506.38|4505.98|4505.88|4505.48|4506.38|4505.98|4505.63|4505.23|155
1644260530000|2022-02-07 19:02:10|4505.63|4505.23|4506.13|4505.73|4506.13|4505.73|4505.5|4505.1|186
1644260540000|2022-02-07 19:02:20|4506.38|4505.98|4505.63|4505.23|4506.38|4505.98|4504.88|4504.48|374
1644260550000|2022-02-07 19:02:30|4505.88|4505.48|4505.63|4505.23|4506.13|4505.73|4505.38|4504.98|159
1644260560000|2022-02-07 19:02:40|4505.38|4504.98|4505.63|4505.23|4505.63|4505.23|4505.38|4504.98|154
1644260570000|2022-02-07 19:02:50|4505.88|4505.48|4505.63|4505.23|4505.88|4505.48|4505.38|4504.98|146
1644260580000|2022-02-07 19:03:00|4505.38|4504.98|4505.13|4504.73|4505.38|4504.98|4504.88|4504.48|332
1644260590000|2022-02-07 19:03:10|4505.38|4504.98|4504.88|4504.48|4505.38|4504.98|4504.88|4504.48|103
1644260600000|2022-02-07 19:03:20|4504.75|4504.35|4505.13|4504.73|4505.38|4504.98|4504.63|4504.23|148
1644260610000|2022-02-07 19:03:30|4505.38|4504.98|4505.63|4505.23|4505.88|4505.48|4505.38|4504.98|300
1644260620000|2022-02-07 19:03:40|4505.88|4505.48|4505.63|4505.23|4505.88|4505.48|4505.63|4505.23|92
1644260630000|2022-02-07 19:03:50|4505.38|4504.98|4506.13|4505.73|4506.38|4505.98|4505.13|4504.73|288
1644260640000|2022-02-07 19:04:00|4506.63|4506.23|4507.38|4506.98|4507.63|4507.23|4506.38|4505.98|502
1644260650000|2022-02-07 19:04:10|4507.13|4506.73|4507.88|4507.48|4507.88|4507.48|4507.13|4506.73|298
1644260660000|2022-02-07 19:04:20|4507.63|4507.23|4506.88|4506.48|4507.88|4507.48|4506.75|4506.35|323
1644260670000|2022-02-07 19:04:30|4507.13|4506.73|4506.63|4506.23|4507.13|4506.73|4506.63|4506.23|124
1644260680000|2022-02-07 19:04:40|4506.38|4505.98|4506.38|4505.98|4506.63|4506.23|4506.13|4505.73|226
1644260690000|2022-02-07 19:04:50|4506.5|4506.1|4506.88|4506.48|4506.88|4506.48|4506.13|4505.73|273
1644260700000|2022-02-07 19:05:00|4506.63|4506.23|4506.63|4506.23|4506.88|4506.48|4506.38|4505.98|208
1644260710000|2022-02-07 19:05:10|4506.38|4505.98|4506.38|4505.98|4506.63|4506.23|4506.38|4505.98|98
1644260720000|2022-02-07 19:05:20|4505.88|4505.48|4505.88|4505.48|4506.13|4505.73|4505.63|4505.23|258
1644260730000|2022-02-07 19:05:30|4506|4505.6|4506.13|4505.73|4506.13|4505.73|4505.75|4505.35|134
1644260740000|2022-02-07 19:05:40|4506.38|4505.98|4505.88|4505.48|4506.38|4505.98|4505.63|4505.23|100
1644260750000|2022-02-07 19:05:50|4505.63|4505.23|4506.38|4505.98|4506.38|4505.98|4505.63|4505.23|146
1644260760000|2022-02-07 19:06:00|4506.63|4506.23|4506.25|4505.85|4506.63|4506.23|4506.13|4505.73|164
1644260770000|2022-02-07 19:06:10|4506.13|4505.73|4506.38|4505.98|4506.38|4505.98|4505.88|4505.48|58
1644260780000|2022-02-07 19:06:20|4506.13|4505.73|4506.13|4505.73|4506.63|4506.23|4506.13|4505.73|65
1644260790000|2022-02-07 19:06:30|4506.38|4505.98|4506.13|4505.73|4506.63|4506.23|4506.13|4505.73|94
1644260800000|2022-02-07 19:06:40|4506|4505.6|4505.63|4505.23|4506.13|4505.73|4505.63|4505.23|138
1644260810000|2022-02-07 19:06:50|4505.88|4505.48|4505.88|4505.48|4506.13|4505.73|4505.88|4505.48|132
1644260820000|2022-02-07 19:07:00|4506.13|4505.73|4505.63|4505.23|4506.13|4505.73|4505.63|4505.23|212
1644260830000|2022-02-07 19:07:10|4505.88|4505.48|4505.63|4505.23|4505.88|4505.48|4505.38|4504.98|254
1644260840000|2022-02-07 19:07:20|4505.88|4505.48|4506.63|4506.23|4506.88|4506.48|4505.63|4505.23|159
1644260850000|2022-02-07 19:07:30|4506.38|4505.98|4505.88|4505.48|4506.88|4506.48|4505.88|4505.48|547
1644260860000|2022-02-07 19:07:40|4505.63|4505.23|4505.38|4504.98|4505.88|4505.48|4505.13|4504.73|292
1644260870000|2022-02-07 19:07:50|4505.13|4504.73|4505.13|4504.73|4505.38|4504.98|4504.88|4504.48|264
1644260880000|2022-02-07 19:08:00|4504.88|4504.48|4503.88|4503.48|4504.88|4504.48|4503.38|4502.98|604
1644260890000|2022-02-07 19:08:10|4503.63|4503.23|4503.13|4502.73|4503.88|4503.48|4503.13|4502.73|184
1644260900000|2022-02-07 19:08:20|4503.38|4502.98|4502.88|4502.48|4503.88|4503.48|4502.88|4502.48|315
1644260910000|2022-02-07 19:08:30|4503.13|4502.73|4502.13|4501.73|4503.13|4502.73|4501.88|4501.48|369
1644260920000|2022-02-07 19:08:40|4502.38|4501.98|4502.13|4501.73|4502.63|4502.23|4502.13|4501.73|298
1644260930000|2022-02-07 19:08:50|4502.38|4501.98|4502.88|4502.48|4503.13|4502.73|4502.38|4501.98|370
1644260940000|2022-02-07 19:09:00|4503.13|4502.73|4503.13|4502.73|4503.63|4503.23|4503.13|4502.73|235
1644260950000|2022-02-07 19:09:10|4503.38|4502.98|4502.38|4501.98|4503.38|4502.98|4502.38|4501.98|198
1644260960000|2022-02-07 19:09:20|4502.13|4501.73|4502.13|4501.73|4502.38|4501.98|4501.63|4501.23|272
1644260970000|2022-02-07 19:09:30|4501.88|4501.48|4502.63|4502.23|4502.63|4502.23|4501.88|4501.48|134
1644260980000|2022-02-07 19:09:40|4502.38|4501.98|4502.13|4501.73|4502.38|4501.98|4502.13|4501.73|180
1644260990000|2022-02-07 19:09:50|4502.38|4501.98|4502.38|4501.98|4502.38|4501.98|4501.63|4501.23|167
1644261000000|2022-02-07 19:10:00|4502.63|4502.23|4503.13|4502.73|4503.63|4503.23|4502.63|4502.23|346
1644261010000|2022-02-07 19:10:10|4503.38|4502.98|4502.88|4502.48|4503.38|4502.98|4502.63|4502.23|241
1644261020000|2022-02-07 19:10:20|4503|4502.6|4503.63|4503.23|4503.63|4503.23|4503|4502.6|101
1644261030000|2022-02-07 19:10:30|4503.88|4503.48|4503.38|4502.98|4503.88|4503.48|4503.38|4502.98|145
1644261040000|2022-02-07 19:10:40|4503.63|4503.23|4503.63|4503.23|4503.63|4503.23|4503.38|4502.98|97
1644261050000|2022-02-07 19:10:50|4503.38|4502.98|4503.63|4503.23|4503.63|4503.23|4503.13|4502.73|160
1644261060000|2022-02-07 19:11:00|4503.38|4502.98|4503.63|4503.23|4503.75|4503.35|4503.38|4502.98|97
1644261070000|2022-02-07 19:11:10|4503.88|4503.48|4503.75|4503.35|4503.88|4503.48|4503.38|4502.98|95
1644261080000|2022-02-07 19:11:20|4503.88|4503.48|4503.63|4503.23|4504.13|4503.73|4503.38|4502.98|148
1644261090000|2022-02-07 19:11:30|4503.75|4503.35|4503.38|4502.98|4503.75|4503.35|4503.38|4502.98|78
1644261100000|2022-02-07 19:11:40|4503.63|4503.23|4503.88|4503.48|4503.88|4503.48|4503.63|4503.23|79
1644261110000|2022-02-07 19:11:50|4503.38|4502.98|4504.13|4503.73|4504.13|4503.73|4503.38|4502.98|120
1644261120000|2022-02-07 19:12:00|4503.88|4503.48|4503.88|4503.48|4504.38|4503.98|4503.88|4503.48|235
1644261130000|2022-02-07 19:12:10|4504.13|4503.73|4503.63|4503.23|4504.38|4503.98|4503.63|4503.23|186
1644261140000|2022-02-07 19:12:20|4503.88|4503.48|4504.13|4503.73|4504.13|4503.73|4503.63|4503.23|176
1644261150000|2022-02-07 19:12:30|4504|4503.6|4504.38|4503.98|4504.63|4504.23|4504|4503.6|187
1644261160000|2022-02-07 19:12:40|4504.13|4503.73|4504.38|4503.98|4504.75|4504.35|4503.88|4503.48|213
1644261170000|2022-02-07 19:12:50|4504.5|4504.1|4504.63|4504.23|4504.63|4504.23|4504.38|4503.98|73
1644261180000|2022-02-07 19:13:00|4504.38|4503.98|4504.38|4503.98|4504.63|4504.23|4504.13|4503.73|341
1644261190000|2022-02-07 19:13:10|4504.13|4503.73|4504.13|4503.73|4504.38|4503.98|4504.13|4503.73|165
1644261200000|2022-02-07 19:13:20|4504.38|4503.98|4504.13|4503.73|4504.38|4503.98|4504.13|4503.73|138
1644261210000|2022-02-07 19:13:30|4504.38|4503.98|4504.13|4503.73|4504.38|4503.98|4503.88|4503.48|164
1644261220000|2022-02-07 19:13:40|4504|4503.6|4503.88|4503.48|4504|4503.6|4503.63|4503.23|102
1644261230000|2022-02-07 19:13:50|4504|4503.6|4504.63|4504.23|4505.13|4504.73|4504|4503.6|168
1644261240000|2022-02-07 19:14:00|4504.38|4503.98|4504.38|4503.98|4504.63|4504.23|4504.13|4503.73|158
1644261250000|2022-02-07 19:14:10|4504.13|4503.73|4504.13|4503.73|4504.13|4503.73|4504.13|4503.73|50
1644261260000|2022-02-07 19:14:20|4503.63|4503.23|4503.63|4503.23|4503.88|4503.48|4503.63|4503.23|99
1644261270000|2022-02-07 19:14:30|4503.88|4503.48|4504.38|4503.98|4504.38|4503.98|4503.88|4503.48|165
1644261280000|2022-02-07 19:14:40|4504.13|4503.73|4503.38|4502.98|4504.38|4503.98|4503.38|4502.98|231
1644261290000|2022-02-07 19:14:50|4503.13|4502.73|4502.88|4502.48|4503.38|4502.98|4502.75|4502.35|174
1644261300000|2022-02-07 19:15:00|4503|4502.6|4503.13|4502.73|4503.88|4503.48|4502.25|4501.85|489
1644261310000|2022-02-07 19:15:10|4502.88|4502.48|4502.63|4502.23|4503.13|4502.73|4502.5|4502.1|276
1644261320000|2022-02-07 19:15:20|4502.88|4502.48|4502.63|4502.23|4503.13|4502.73|4502.38|4501.98|271
1644261330000|2022-02-07 19:15:30|4502.88|4502.48|4502.63|4502.23|4502.88|4502.48|4502.13|4501.73|151
1644261340000|2022-02-07 19:15:40|4502.88|4502.48|4503.88|4503.48|4503.88|4503.48|4502.88|4502.48|274
1644261350000|2022-02-07 19:15:50|4503.63|4503.23|4503.38|4502.98|4503.63|4503.23|4503.13|4502.73|248
1644261360000|2022-02-07 19:16:00|4503.63|4503.23|4503.88|4503.48|4504.38|4503.98|4503.63|4503.23|169
1644261370000|2022-02-07 19:16:10|4503.75|4503.35|4504.63|4504.23|4504.63|4504.23|4503.75|4503.35|190
1644261380000|2022-02-07 19:16:20|4504.88|4504.48|4505.63|4505.23|4505.88|4505.48|4504.88|4504.48|444
1644261390000|2022-02-07 19:16:30|4505.88|4505.48|4507.63|4507.23|4507.88|4507.48|4505.88|4505.48|692
1644261400000|2022-02-07 19:16:40|4507.38|4506.98|4507.63|4507.23|4507.88|4507.48|4507.13|4506.73|405
1644261410000|2022-02-07 19:16:50|4507.38|4506.98|4507.38|4506.98|4507.63|4507.23|4507.13|4506.73|348
1644261420000|2022-02-07 19:17:00|4507.5|4507.1|4508.63|4508.23|4509.13|4508.73|4507.5|4507.1|662
1644261430000|2022-02-07 19:17:10|4508.38|4507.98|4508.38|4507.98|4508.88|4508.48|4508.38|4507.98|207
1644261440000|2022-02-07 19:17:20|4508.13|4507.73|4508.13|4507.73|4508.38|4507.98|4507.88|4507.48|209
1644261450000|2022-02-07 19:17:30|4508.38|4507.98|4507.5|4507.1|4508.38|4507.98|4507.25|4506.85|238
1644261460000|2022-02-07 19:17:40|4507.38|4506.98|4507.38|4506.98|4507.38|4506.98|4506.88|4506.48|255
1644261470000|2022-02-07 19:17:50|4507.13|4506.73|4507.38|4506.98|4507.38|4506.98|4506.88|4506.48|153
1644261480000|2022-02-07 19:18:00|4507.63|4507.23|4506.88|4506.48|4507.63|4507.23|4506.88|4506.48|151
1644261490000|2022-02-07 19:18:10|4507.13|4506.73|4507.13|4506.73|4507.38|4506.98|4506.88|4506.48|177
1644261500000|2022-02-07 19:18:20|4507.25|4506.85|4506.63|4506.23|4507.25|4506.85|4506.63|4506.23|117
1644261510000|2022-02-07 19:18:30|4506.75|4506.35|4506.63|4506.23|4506.88|4506.48|4506.63|4506.23|276
1644261520000|2022-02-07 19:18:40|4506.88|4506.48|4506.88|4506.48|4506.88|4506.48|4506.38|4505.98|136
1644261530000|2022-02-07 19:18:50|4506.63|4506.23|4506.38|4505.98|4506.63|4506.23|4506.38|4505.98|103
1644261540000|2022-02-07 19:19:00|4506.63|4506.23|4505.38|4504.98|4506.63|4506.23|4505.38|4504.98|290
1644261550000|2022-02-07 19:19:10|4505.63|4505.23|4506.88|4506.48|4507.13|4506.73|4505.63|4505.23|216
1644261560000|2022-02-07 19:19:20|4506.63|4506.23|4506.63|4506.23|4507.13|4506.73|4506.38|4505.98|95
1644261570000|2022-02-07 19:19:30|4506.5|4506.1|4506.38|4505.98|4506.63|4506.23|4506.13|4505.73|176
1644261580000|2022-02-07 19:19:40|4506.63|4506.23|4506.88|4506.48|4507.13|4506.73|4506.63|4506.23|119
1644261590000|2022-02-07 19:19:50|4506.75|4506.35|4506.13|4505.73|4506.88|4506.48|4506.13|4505.73|167
1644261600000|2022-02-07 19:20:00|4506.38|4505.98|4506.13|4505.73|4506.38|4505.98|4505.63|4505.23|413
1644261610000|2022-02-07 19:20:10|4506.38|4505.98|4506.63|4506.23|4507.13|4506.73|4506.13|4505.73|136
1644261620000|2022-02-07 19:20:20|4506.75|4506.35|4507.88|4507.48|4507.88|4507.48|4506.63|4506.23|200
1644261630000|2022-02-07 19:20:30|4508.13|4507.73|4508.13|4507.73|4508.38|4507.98|4507.63|4507.23|214
1644261640000|2022-02-07 19:20:40|4507.88|4507.48|4508.13|4507.73|4508.13|4507.73|4507.88|4507.48|185
1644261650000|2022-02-07 19:20:50|4507.88|4507.48|4508.13|4507.73|4508.63|4508.23|4507.88|4507.48|259
1644261660000|2022-02-07 19:21:00|4507.88|4507.48|4508.13|4507.73|4508.13|4507.73|4507.88|4507.48|79
1644261670000|2022-02-07 19:21:10|4507.88|4507.48|4506.88|4506.48|4507.88|4507.48|4506.88|4506.48|218
1644261680000|2022-02-07 19:21:20|4507|4506.6|4507.38|4506.98|4507.63|4507.23|4507|4506.6|116
1644261690000|2022-02-07 19:21:30|4507.13|4506.73|4507.38|4506.98|4507.63|4507.23|4507.13|4506.73|84
1644261700000|2022-02-07 19:21:40|4507.63|4507.23|4507.63|4507.23|4507.88|4507.48|4507.13|4506.73|112
1644261710000|2022-02-07 19:21:50|4507.88|4507.48|4507.63|4507.23|4508|4507.6|4507.38|4506.98|154
1644261720000|2022-02-07 19:22:00|4507.88|4507.48|4507.88|4507.48|4508.13|4507.73|4507.63|4507.23|185
1644261730000|2022-02-07 19:22:10|4507.63|4507.23|4507.88|4507.48|4507.88|4507.48|4507.63|4507.23|218
1644261740000|2022-02-07 19:22:20|4508.13|4507.73|4506.88|4506.48|4508.13|4507.73|4506.5|4506.1|265
1644261750000|2022-02-07 19:22:30|4506.63|4506.23|4506.63|4506.23|4506.63|4506.23|4506.13|4505.73|205
1644261760000|2022-02-07 19:22:40|4506.88|4506.48|4506.63|4506.23|4506.88|4506.48|4506.38|4505.98|99
1644261770000|2022-02-07 19:22:50|4506.38|4505.98|4505.88|4505.48|4506.63|4506.23|4505.88|4505.48|224
1644261780000|2022-02-07 19:23:00|4506.13|4505.73|4504.13|4503.73|4506.13|4505.73|4503.88|4503.48|540
1644261790000|2022-02-07 19:23:10|4503.63|4503.23|4504.38|4503.98|4504.63|4504.23|4503.63|4503.23|416
1644261800000|2022-02-07 19:23:20|4504.25|4503.85|4504.13|4503.73|4504.63|4504.23|4503.88|4503.48|222
1644261810000|2022-02-07 19:23:30|4503.88|4503.48|4504.88|4504.48|4505.13|4504.73|4503.88|4503.48|327
1644261820000|2022-02-07 19:23:40|4505.13|4504.73|4504.88|4504.48|4505.13|4504.73|4504.88|4504.48|111
1644261830000|2022-02-07 19:23:50|4505.13|4504.73|4504.88|4504.48|4505.13|4504.73|4504.63|4504.23|129
1644261840000|2022-02-07 19:24:00|4505.13|4504.73|4505.13|4504.73|4505.38|4504.98|4505.13|4504.73|201
1644261850000|2022-02-07 19:24:10|4505.38|4504.98|4505.38|4504.98|4505.88|4505.48|4505.13|4504.73|179
1644261860000|2022-02-07 19:24:20|4505.13|4504.73|4505.13|4504.73|4505.63|4505.23|4504.88|4504.48|211
1644261870000|2022-02-07 19:24:30|4505.25|4504.85|4505.13|4504.73|4505.63|4505.23|4505.13|4504.73|113
1644261880000|2022-02-07 19:24:40|4505.38|4504.98|4505.38|4504.98|4505.38|4504.98|4505.13|4504.73|143
1644261890000|2022-02-07 19:24:50|4505.13|4504.73|4505.38|4504.98|4505.38|4504.98|4505.13|4504.73|43
1644261900000|2022-02-07 19:25:00|4505.13|4504.73|4505.13|4504.73|4505.63|4505.23|4505.13|4504.73|164
1644261910000|2022-02-07 19:25:10|4505.38|4504.98|4505.63|4505.23|4505.63|4505.23|4505.38|4504.98|183
1644261920000|2022-02-07 19:25:20|4505.38|4504.98|4505.5|4505.1|4505.5|4505.1|4505.25|4504.85|103
1644261930000|2022-02-07 19:25:30|4505.63|4505.23|4505.63|4505.23|4505.63|4505.23|4505.13|4504.73|140
1644261940000|2022-02-07 19:25:40|4505.38|4504.98|4505.63|4505.23|4505.88|4505.48|4505.38|4504.98|177
1644261950000|2022-02-07 19:25:50|4505.88|4505.48|4505.5|4505.1|4505.88|4505.48|4505.38|4504.98|81
1644261960000|2022-02-07 19:26:00|4505.63|4505.23|4504.88|4504.48|4505.63|4505.23|4504.63|4504.23|225
1644261970000|2022-02-07 19:26:10|4505.13|4504.73|4505.38|4504.98|4505.63|4505.23|4504.88|4504.48|157
1644261980000|2022-02-07 19:26:20|4504.88|4504.48|4505.38|4504.98|4505.38|4504.98|4504.88|4504.48|314
1644261990000|2022-02-07 19:26:30|4505.63|4505.23|4506.88|4506.48|4506.88|4506.48|4505.63|4505.23|561
1644262000000|2022-02-07 19:26:40|4507.13|4506.73|4507.13|4506.73|4507.13|4506.73|4506.63|4506.23|265
1644262010000|2022-02-07 19:26:50|4506.88|4506.48|4507.38|4506.98|4507.75|4507.35|4506.88|4506.48|299
1644262020000|2022-02-07 19:27:00|4507.13|4506.73|4507.38|4506.98|4507.63|4507.23|4506.88|4506.48|243
1644262030000|2022-02-07 19:27:10|4507.13|4506.73|4507.13|4506.73|4507.63|4507.23|4507.13|4506.73|185
1644262040000|2022-02-07 19:27:20|4507.25|4506.85|4508.63|4508.23|4508.63|4508.23|4507.25|4506.85|372
1644262050000|2022-02-07 19:27:30|4508.38|4507.98|4508.38|4507.98|4508.88|4508.48|4508.13|4507.73|267
1644262060000|2022-02-07 19:27:40|4508.13|4507.73|4508.13|4507.73|4508.38|4507.98|4508.13|4507.73|193
1644262070000|2022-02-07 19:27:50|4508.25|4507.85|4507.88|4507.48|4508.38|4507.98|4507.88|4507.48|209
1644262080000|2022-02-07 19:28:00|4508|4507.6|4508.88|4508.48|4509.13|4508.73|4507.88|4507.48|268
1644262090000|2022-02-07 19:28:10|4509|4508.6|4509.88|4509.48|4510.13|4509.73|4508.88|4508.48|822
1644262100000|2022-02-07 19:28:20|4509.63|4509.23|4509.63|4509.23|4509.88|4509.48|4509.38|4508.98|370
1644262110000|2022-02-07 19:28:30|4509.88|4509.48|4509.38|4508.98|4509.88|4509.48|4509.38|4508.98|268
1644262120000|2022-02-07 19:28:40|4509.5|4509.1|4510.13|4509.73|4510.13|4509.73|4509.38|4508.98|378
1644262130000|2022-02-07 19:28:50|4510.38|4509.98|4510.13|4509.73|4510.38|4509.98|4509.88|4509.48|281
1644262140000|2022-02-07 19:29:00|4509.88|4509.48|4510.38|4509.98|4510.38|4509.98|4509.88|4509.48|450
1644262150000|2022-02-07 19:29:10|4510.25|4509.85|4512.13|4511.73|4512.13|4511.73|4510.25|4509.85|1149
1644262160000|2022-02-07 19:29:20|4511.88|4511.48|4511.88|4511.48|4512.38|4511.98|4511.88|4511.48|605
1644262170000|2022-02-07 19:29:30|4512.13|4511.73|4512.63|4512.23|4512.63|4512.23|4511.63|4511.23|488
1644262180000|2022-02-07 19:29:40|4512.38|4511.98|4513.63|4513.23|4513.63|4513.23|4512.38|4511.98|793
1644262190000|2022-02-07 19:29:50|4513.38|4512.98|4513.88|4513.48|4513.88|4513.48|4513.38|4512.98|560
1644262200000|2022-02-07 19:30:00|4514.13|4513.73|4515.13|4514.73|4515.38|4514.98|4514.13|4513.73|1456
1644262210000|2022-02-07 19:30:10|4514.88|4514.48|4514.63|4514.23|4515.13|4514.73|4514.38|4513.98|668
1644262220000|2022-02-07 19:30:20|4514.38|4513.98|4513.88|4513.48|4514.63|4514.23|4513.88|4513.48|601
1644262230000|2022-02-07 19:30:30|4513.63|4513.23|4513.38|4512.98|4513.88|4513.48|4513.38|4512.98|431
1644262240000|2022-02-07 19:30:40|4513.13|4512.73|4513.38|4512.98|4513.63|4513.23|4512.63|4512.23|490
1644262250000|2022-02-07 19:30:50|4513.63|4513.23|4513.38|4512.98|4513.63|4513.23|4513.13|4512.73|483
1644262260000|2022-02-07 19:31:00|4513.25|4512.85|4513.13|4512.73|4513.25|4512.85|4512.88|4512.48|184
1644262270000|2022-02-07 19:31:10|4513|4512.6|4512.88|4512.48|4513.13|4512.73|4512.63|4512.23|215
1644262280000|2022-02-07 19:31:20|4512.63|4512.23|4512.63|4512.23|4512.88|4512.48|4512.13|4511.73|564
1644262290000|2022-02-07 19:31:30|4512.88|4512.48|4513.13|4512.73|4513.38|4512.98|4512.88|4512.48|261
1644262300000|2022-02-07 19:31:40|4513.38|4512.98|4513.13|4512.73|4513.63|4513.23|4513.13|4512.73|189
1644262310000|2022-02-07 19:31:50|4513|4512.6|4512.88|4512.48|4513.13|4512.73|4512.63|4512.23|200
1644262320000|2022-02-07 19:32:00|4512.63|4512.23|4512.13|4511.73|4512.88|4512.48|4512.13|4511.73|253
1644262330000|2022-02-07 19:32:10|4512.25|4511.85|4512.13|4511.73|4512.38|4511.98|4511.88|4511.48|290
1644262340000|2022-02-07 19:32:20|4512.25|4511.85|4512.38|4511.98|4512.38|4511.98|4512.13|4511.73|322
1644262350000|2022-02-07 19:32:30|4512.63|4512.23|4512.63|4512.23|4513.13|4512.73|4512.63|4512.23|187
1644262360000|2022-02-07 19:32:40|4512.38|4511.98|4512.38|4511.98|4512.38|4511.98|4512.13|4511.73|168
1644262370000|2022-02-07 19:32:50|4512.13|4511.73|4512.13|4511.73|4512.38|4511.98|4512.13|4511.73|177
1644262380000|2022-02-07 19:33:00|4512.25|4511.85|4511.88|4511.48|4512.25|4511.85|4511.63|4511.23|450
1644262390000|2022-02-07 19:33:10|4511.63|4511.23|4511.63|4511.23|4511.63|4511.23|4511.38|4510.98|189
1644262400000|2022-02-07 19:33:20|4511.88|4511.48|4512.63|4512.23|4512.63|4512.23|4511.88|4511.48|226
1644262410000|2022-02-07 19:33:30|4512.5|4512.1|4512.38|4511.98|4512.63|4512.23|4512.13|4511.73|248
1644262420000|2022-02-07 19:33:40|4512.63|4512.23|4512.63|4512.23|4512.63|4512.23|4512.63|4512.23|213
1644262430000|2022-02-07 19:33:50|4512.88|4512.48|4512.63|4512.23|4512.88|4512.48|4512.63|4512.23|247
1644262440000|2022-02-07 19:34:00|4512.38|4511.98|4513.13|4512.73|4513.38|4512.98|4512.13|4511.73|338
1644262450000|2022-02-07 19:34:10|4513.38|4512.98|4514.38|4513.98|4514.38|4513.98|4513.38|4512.98|442
1644262460000|2022-02-07 19:34:20|4514.13|4513.73|4514.13|4513.73|4514.38|4513.98|4513.88|4513.48|132
1644262470000|2022-02-07 19:34:30|4513.88|4513.48|4513.63|4513.23|4514.13|4513.73|4513.63|4513.23|232
1644262480000|2022-02-07 19:34:40|4513.88|4513.48|4513.88|4513.48|4514.13|4513.73|4513.63|4513.23|149
1644262490000|2022-02-07 19:34:50|4514|4513.6|4513.88|4513.48|4514.13|4513.73|4513.63|4513.23|143
1644262500000|2022-02-07 19:35:00|4514.13|4513.73|4513.88|4513.48|4514.13|4513.73|4513.63|4513.23|270
1644262510000|2022-02-07 19:35:10|4514.13|4513.73|4515|4514.6|4515.13|4514.73|4513.88|4513.48|272
1644262520000|2022-02-07 19:35:20|4514.88|4514.48|4515.13|4514.73|4515.88|4515.48|4514.63|4514.23|396
1644262530000|2022-02-07 19:35:30|4514.88|4514.48|4515.5|4515.1|4515.63|4515.23|4514.38|4513.98|376
1644262540000|2022-02-07 19:35:40|4515.38|4514.98|4515.88|4515.48|4516.13|4515.73|4515.38|4514.98|233
1644262550000|2022-02-07 19:35:50|4516.13|4515.73|4515.38|4514.98|4516.13|4515.73|4515.38|4514.98|455
1644262560000|2022-02-07 19:36:00|4515.25|4514.85|4515.63|4515.23|4515.63|4515.23|4515.25|4514.85|235
1644262570000|2022-02-07 19:36:10|4515.88|4515.48|4516.38|4515.98|4516.63|4516.23|4515.88|4515.48|556
1644262580000|2022-02-07 19:36:20|4516.13|4515.73|4515.63|4515.23|4516.13|4515.73|4515.63|4515.23|313
1644262590000|2022-02-07 19:36:30|4515.88|4515.48|4515.88|4515.48|4515.88|4515.48|4515.38|4514.98|253
1644262600000|2022-02-07 19:36:40|4515.63|4515.23|4515.88|4515.48|4515.88|4515.48|4515.63|4515.23|271
1644262610000|2022-02-07 19:36:50|4516.13|4515.73|4515.88|4515.48|4516.13|4515.73|4515.38|4514.98|235
1644262620000|2022-02-07 19:37:00|4516.13|4515.73|4515.63|4515.23|4516.13|4515.73|4515.38|4514.98|321
1644262630000|2022-02-07 19:37:10|4515.88|4515.48|4515.88|4515.48|4515.88|4515.48|4515.63|4515.23|168
1644262640000|2022-02-07 19:37:20|4515.63|4515.23|4515.63|4515.23|4515.88|4515.48|4515.38|4514.98|308
1644262650000|2022-02-07 19:37:30|4515.75|4515.35|4515.13|4514.73|4516.13|4515.73|4515.13|4514.73|288
1644262660000|2022-02-07 19:37:40|4515.38|4514.98|4515.88|4515.48|4515.88|4515.48|4515.38|4514.98|399
1644262670000|2022-02-07 19:37:50|4515.63|4515.23|4515.88|4515.48|4515.88|4515.48|4515.38|4514.98|198
1644262680000|2022-02-07 19:38:00|4515.63|4515.23|4514.88|4514.48|4515.63|4515.23|4514.88|4514.48|289
1644262690000|2022-02-07 19:38:10|4515.13|4514.73|4514.63|4514.23|4515.38|4514.98|4514.63|4514.23|305
1644262700000|2022-02-07 19:38:20|4514.38|4513.98|4514.13|4513.73|4514.38|4513.98|4514.13|4513.73|321
1644262710000|2022-02-07 19:38:30|4513.88|4513.48|4512.63|4512.23|4513.88|4513.48|4512.63|4512.23|913
1644262720000|2022-02-07 19:38:40|4512.38|4511.98|4511.88|4511.48|4512.38|4511.98|4511.63|4511.23|897
1644262730000|2022-02-07 19:38:50|4512.13|4511.73|4512.13|4511.73|4512.13|4511.73|4511.38|4510.98|360
1644262740000|2022-02-07 19:39:00|4512.25|4511.85|4512.75|4512.35|4513.13|4512.73|4512.13|4511.73|371
1644262750000|2022-02-07 19:39:10|4512.63|4512.23|4512.88|4512.48|4513.13|4512.73|4512.63|4512.23|182
1644262760000|2022-02-07 19:39:20|4513.13|4512.73|4512.5|4512.1|4513.13|4512.73|4512.38|4511.98|301
1644262770000|2022-02-07 19:39:30|4512.63|4512.23|4512.63|4512.23|4512.88|4512.48|4512.38|4511.98|181
1644262780000|2022-02-07 19:39:40|4513|4512.6|4512.88|4512.48|4513.13|4512.73|4512.88|4512.48|198
1644262790000|2022-02-07 19:39:50|4512.63|4512.23|4512.75|4512.35|4513|4512.6|4512.63|4512.23|133
1644262800000|2022-02-07 19:40:00|4512.88|4512.48|4512.25|4511.85|4512.88|4512.48|4512.13|4511.73|187
1644262810000|2022-02-07 19:40:10|4512.13|4511.73|4512.13|4511.73|4512.13|4511.73|4511.63|4511.23|391
1644262820000|2022-02-07 19:40:20|4512.38|4511.98|4512.5|4512.1|4512.63|4512.23|4511.88|4511.48|311
1644262830000|2022-02-07 19:40:30|4512.38|4511.98|4512.88|4512.48|4512.88|4512.48|4512.38|4511.98|203
1644262840000|2022-02-07 19:40:40|4512.63|4512.23|4512.88|4512.48|4513.13|4512.73|4512.63|4512.23|177
1644262850000|2022-02-07 19:40:50|4513.13|4512.73|4513.13|4512.73|4513.38|4512.98|4512.88|4512.48|310
1644262860000|2022-02-07 19:41:00|4513.38|4512.98|4513.38|4512.98|4513.63|4513.23|4513.13|4512.73|317
1644262870000|2022-02-07 19:41:10|4513.25|4512.85|4513.63|4513.23|4513.88|4513.48|4513.25|4512.85|270
1644262880000|2022-02-07 19:41:20|4513.88|4513.48|4514.13|4513.73|4514.38|4513.98|4513.88|4513.48|213
1644262890000|2022-02-07 19:41:30|4514.38|4513.98|4513.88|4513.48|4514.38|4513.98|4513.63|4513.23|193
1644262900000|2022-02-07 19:41:40|4513.63|4513.23|4513.38|4512.98|4514|4513.6|4513.38|4512.98|163
1644262910000|2022-02-07 19:41:50|4513.63|4513.23|4514.38|4513.98|4514.38|4513.98|4513.63|4513.23|215
1644262920000|2022-02-07 19:42:00|4514.25|4513.85|4515.13|4514.73|4515.13|4514.73|4514.13|4513.73|371
1644262930000|2022-02-07 19:42:10|4515.25|4514.85|4514.63|4514.23|4515.63|4515.23|4514.63|4514.23|393
1644262940000|2022-02-07 19:42:20|4514.88|4514.48|4515.13|4514.73|4515.38|4514.98|4514.88|4514.48|194
1644262950000|2022-02-07 19:42:30|4515.38|4514.98|4515.38|4514.98|4515.63|4515.23|4515.38|4514.98|134
1644262960000|2022-02-07 19:42:40|4515.13|4514.73|4516.13|4515.73|4516.13|4515.73|4515.13|4514.73|185
1644262970000|2022-02-07 19:42:50|4515.88|4515.48|4516.13|4515.73|4516.38|4515.98|4515.88|4515.48|313
1644262980000|2022-02-07 19:43:00|4516.38|4515.98|4517.38|4516.98|4517.63|4517.23|4516.13|4515.73|639
1644262990000|2022-02-07 19:43:10|4517.63|4517.23|4516.38|4515.98|4517.63|4517.23|4516.38|4515.98|501
1644263000000|2022-02-07 19:43:20|4516.63|4516.23|4516.38|4515.98|4516.63|4516.23|4516.13|4515.73|405
1644263010000|2022-02-07 19:43:30|4516.25|4515.85|4516.5|4516.1|4516.88|4516.48|4516.13|4515.73|237
1644263020000|2022-02-07 19:43:40|4516.38|4515.98|4516.38|4515.98|4516.63|4516.23|4516.13|4515.73|126
1644263030000|2022-02-07 19:43:50|4516.63|4516.23|4516.38|4515.98|4516.63|4516.23|4516.38|4515.98|74
1644263040000|2022-02-07 19:44:00|4516.63|4516.23|4516.88|4516.48|4517.13|4516.73|4516.63|4516.23|289
1644263050000|2022-02-07 19:44:10|4516.63|4516.23|4515.88|4515.48|4517.13|4516.73|4515.63|4515.23|538
1644263060000|2022-02-07 19:44:20|4516.13|4515.73|4516.63|4516.23|4516.63|4516.23|4516.13|4515.73|172
1644263070000|2022-02-07 19:44:30|4517|4516.6|4517.38|4516.98|4517.38|4516.98|4516.63|4516.23|372
1644263080000|2022-02-07 19:44:40|4517.25|4516.85|4516.88|4516.48|4517.38|4516.98|4516.88|4516.48|221
1644263090000|2022-02-07 19:44:50|4517.13|4516.73|4516.63|4516.23|4517.13|4516.73|4516.63|4516.23|113
1644263100000|2022-02-07 19:45:00|4516.88|4516.48|4517.13|4516.73|4517.13|4516.73|4516.88|4516.48|254
1644263110000|2022-02-07 19:45:10|4517.38|4516.98|4517.63|4517.23|4517.88|4517.48|4517.38|4516.98|295
1644263120000|2022-02-07 19:45:20|4517.88|4517.48|4516.63|4516.23|4517.88|4517.48|4516.38|4515.98|494
1644263130000|2022-02-07 19:45:30|4516.5|4516.1|4515.88|4515.48|4516.5|4516.1|4515.88|4515.48|416
1644263140000|2022-02-07 19:45:40|4515.63|4515.23|4515.63|4515.23|4515.88|4515.48|4515.63|4515.23|392
1644263150000|2022-02-07 19:45:50|4515.38|4514.98|4515.13|4514.73|4515.63|4515.23|4515.13|4514.73|191
1644263160000|2022-02-07 19:46:00|4514.88|4514.48|4515.38|4514.98|4515.63|4515.23|4514.88|4514.48|208
1644263170000|2022-02-07 19:46:10|4515.63|4515.23|4514.88|4514.48|4515.63|4515.23|4514.88|4514.48|274
1644263180000|2022-02-07 19:46:20|4515.13|4514.73|4514.88|4514.48|4515.13|4514.73|4514.88|4514.48|389
1644263190000|2022-02-07 19:46:30|4514.63|4514.23|4515.13|4514.73|4515.13|4514.73|4514.63|4514.23|338
1644263200000|2022-02-07 19:46:40|4514.88|4514.48|4515.13|4514.73|4515.13|4514.73|4514.88|4514.48|225
1644263210000|2022-02-07 19:46:50|4515.38|4514.98|4514.88|4514.48|4515.38|4514.98|4514.88|4514.48|300
1644263220000|2022-02-07 19:47:00|4515.13|4514.73|4514.88|4514.48|4515.38|4514.98|4514.88|4514.48|281
1644263230000|2022-02-07 19:47:10|4515.13|4514.73|4514.88|4514.48|4515.38|4514.98|4514.88|4514.48|236
1644263240000|2022-02-07 19:47:20|4514.75|4514.35|4514.88|4514.48|4515.13|4514.73|4514.63|4514.23|222
1644263250000|2022-02-07 19:47:30|4515|4514.6|4514.88|4514.48|4515.13|4514.73|4514.88|4514.48|150
1644263260000|2022-02-07 19:47:40|4515.13|4514.73|4514.88|4514.48|4515.13|4514.73|4514.88|4514.48|113
1644263270000|2022-02-07 19:47:50|4515.13|4514.73|4514.88|4514.48|4515.13|4514.73|4514.38|4513.98|272
1644263280000|2022-02-07 19:48:00|4514.63|4514.23|4515.13|4514.73|4515.13|4514.73|4514.63|4514.23|112
1644263290000|2022-02-07 19:48:10|4515.38|4514.98|4516.13|4515.73|4516.13|4515.73|4515.38|4514.98|577
1644263300000|2022-02-07 19:48:20|4516.38|4515.98|4515.88|4515.48|4516.38|4515.98|4515.75|4515.35|449
1644263310000|2022-02-07 19:48:30|4516.13|4515.73|4515.63|4515.23|4516.13|4515.73|4515.13|4514.73|172
1644263320000|2022-02-07 19:48:40|4515.75|4515.35|4516.13|4515.73|4516.13|4515.73|4515.63|4515.23|119
1644263330000|2022-02-07 19:48:50|4516|4515.6|4515.63|4515.23|4516.13|4515.73|4515.63|4515.23|226
1644263340000|2022-02-07 19:49:00|4515.38|4514.98|4514|4513.6|4515.38|4514.98|4513.63|4513.23|527
1644263350000|2022-02-07 19:49:10|4513.88|4513.48|4513.38|4512.98|4514.13|4513.73|4513.38|4512.98|404
1644263360000|2022-02-07 19:49:20|4513.63|4513.23|4512.88|4512.48|4513.63|4513.23|4512.88|4512.48|415
1644263370000|2022-02-07 19:49:30|4513.13|4512.73|4513.63|4513.23|4513.88|4513.48|4513.13|4512.73|314
1644263380000|2022-02-07 19:49:40|4513.5|4513.1|4513.13|4512.73|4513.63|4513.23|4513.13|4512.73|271
1644263390000|2022-02-07 19:49:50|4513.38|4512.98|4513.38|4512.98|4513.63|4513.23|4513.13|4512.73|189
1644263400000|2022-02-07 19:50:00|4513.25|4512.85|4512.88|4512.48|4513.88|4513.48|4511.88|4511.48|907
1644263410000|2022-02-07 19:50:10|4512.75|4512.35|4511.63|4511.23|4512.88|4512.48|4511.63|4511.23|461
1644263420000|2022-02-07 19:50:20|4511.88|4511.48|4511.63|4511.23|4512.13|4511.73|4510.63|4510.23|662
1644263430000|2022-02-07 19:50:30|4511.88|4511.48|4511.88|4511.48|4511.88|4511.48|4511.63|4511.23|220
1644263440000|2022-02-07 19:50:40|4511.63|4511.23|4512.13|4511.73|4512.38|4511.98|4511.63|4511.23|278
1644263450000|2022-02-07 19:50:50|4512.38|4511.98|4512.88|4512.48|4512.88|4512.48|4512.13|4511.73|273
1644263460000|2022-02-07 19:51:00|4513.13|4512.73|4513.38|4512.98|4513.38|4512.98|4512.38|4511.98|439
1644263470000|2022-02-07 19:51:10|4513.63|4513.23|4513.38|4512.98|4513.88|4513.48|4513.38|4512.98|328
1644263480000|2022-02-07 19:51:20|4513.63|4513.23|4513.25|4512.85|4513.88|4513.48|4513.13|4512.73|302
1644263490000|2022-02-07 19:51:30|4513.13|4512.73|4513.13|4512.73|4513.63|4513.23|4513.13|4512.73|137
1644263500000|2022-02-07 19:51:40|4513.38|4512.98|4513.38|4512.98|4513.38|4512.98|4513.13|4512.73|116
1644263510000|2022-02-07 19:51:50|4513.13|4512.73|4513.13|4512.73|4513.63|4513.23|4513.13|4512.73|300
1644263520000|2022-02-07 19:52:00|4513|4512.6|4513.63|4513.23|4513.63|4513.23|4512.88|4512.48|135
1644263530000|2022-02-07 19:52:10|4513.38|4512.98|4513.38|4512.98|4513.38|4512.98|4513.13|4512.73|151
1644263540000|2022-02-07 19:52:20|4513.13|4512.73|4513.13|4512.73|4513.38|4512.98|4513.13|4512.73|136
1644263550000|2022-02-07 19:52:30|4513.38|4512.98|4512.88|4512.48|4513.38|4512.98|4512.63|4512.23|279
1644263560000|2022-02-07 19:52:40|4513|4512.6|4513.13|4512.73|4513.38|4512.98|4512.88|4512.48|110
1644263570000|2022-02-07 19:52:50|4513.38|4512.98|4513.63|4513.23|4513.63|4513.23|4513.38|4512.98|138
1644263580000|2022-02-07 19:53:00|4513.38|4512.98|4513.63|4513.23|4513.63|4513.23|4513.13|4512.73|144
1644263590000|2022-02-07 19:53:10|4513.38|4512.98|4513.5|4513.1|4513.63|4513.23|4512.88|4512.48|188
1644263600000|2022-02-07 19:53:20|4513.38|4512.98|4513.13|4512.73|4513.38|4512.98|4512.88|4512.48|102
1644263610000|2022-02-07 19:53:30|4512.88|4512.48|4513.13|4512.73|4513.13|4512.73|4512.63|4512.23|312
1644263620000|2022-02-07 19:53:40|4512.88|4512.48|4512.88|4512.48|4513.13|4512.73|4512.75|4512.35|130
1644263630000|2022-02-07 19:53:50|4512.38|4511.98|4513.13|4512.73|4513.13|4512.73|4512.38|4511.98|197
1644263640000|2022-02-07 19:54:00|4513.5|4513.1|4513.63|4513.23|4513.88|4513.48|4513.38|4512.98|462
1644263650000|2022-02-07 19:54:10|4513.88|4513.48|4513.13|4512.73|4513.88|4513.48|4513.13|4512.73|70
1644263660000|2022-02-07 19:54:20|4513.25|4512.85|4513.38|4512.98|4513.63|4513.23|4513.13|4512.73|81
1644263670000|2022-02-07 19:54:30|4513.63|4513.23|4513.63|4513.23|4514.13|4513.73|4513.63|4513.23|230
1644263680000|2022-02-07 19:54:40|4513.38|4512.98|4513.38|4512.98|4513.63|4513.23|4513.13|4512.73|127
1644263690000|2022-02-07 19:54:50|4513.63|4513.23|4513.5|4513.1|4513.63|4513.23|4513.25|4512.85|114
1644263700000|2022-02-07 19:55:00|4513.63|4513.23|4512.38|4511.98|4513.63|4513.23|4512.13|4511.73|421
1644263710000|2022-02-07 19:55:10|4512.5|4512.1|4511.88|4511.48|4512.5|4512.1|4511.63|4511.23|180
1644263720000|2022-02-07 19:55:20|4512.13|4511.73|4512.88|4512.48|4512.88|4512.48|4511.63|4511.23|498
1644263730000|2022-02-07 19:55:30|4512.63|4512.23|4513.63|4513.23|4513.63|4513.23|4512.63|4512.23|345
1644263740000|2022-02-07 19:55:40|4513.38|4512.98|4514.63|4514.23|4514.63|4514.23|4513.38|4512.98|371
1644263750000|2022-02-07 19:55:50|4514.38|4513.98|4514.38|4513.98|4514.88|4514.48|4514.13|4513.73|499
1644263760000|2022-02-07 19:56:00|4514.63|4514.23|4514.13|4513.73|4514.88|4514.48|4513.88|4513.48|319
1644263770000|2022-02-07 19:56:10|4513.88|4513.48|4513.63|4513.23|4514.13|4513.73|4513.63|4513.23|209
1644263780000|2022-02-07 19:56:20|4513.88|4513.48|4513.88|4513.48|4514.13|4513.73|4513.63|4513.23|244
1644263790000|2022-02-07 19:56:30|4514|4513.6|4514.63|4514.23|4514.63|4514.23|4513.88|4513.48|305
1644263800000|2022-02-07 19:56:40|4514.38|4513.98|4514.63|4514.23|4514.75|4514.35|4514.13|4513.73|187
1644263810000|2022-02-07 19:56:50|4515.13|4514.73|4515.13|4514.73|4515.38|4514.98|4514.88|4514.48|503
1644263820000|2022-02-07 19:57:00|4515.38|4514.98|4514.13|4513.73|4515.38|4514.98|4514.13|4513.73|355
1644263830000|2022-02-07 19:57:10|4514.25|4513.85|4514.63|4514.23|4514.88|4514.48|4514.13|4513.73|214
1644263840000|2022-02-07 19:57:20|4514.88|4514.48|4514.88|4514.48|4515.13|4514.73|4514.63|4514.23|157
1644263850000|2022-02-07 19:57:30|4514.75|4514.35|4514.88|4514.48|4514.88|4514.48|4514.38|4513.98|136
1644263860000|2022-02-07 19:57:40|4514.63|4514.23|4514.88|4514.48|4515.13|4514.73|4514.63|4514.23|190
1644263870000|2022-02-07 19:57:50|4514.75|4514.35|4514.13|4513.73|4515.13|4514.73|4513.88|4513.48|197
1644263880000|2022-02-07 19:58:00|4514|4513.6|4513.63|4513.23|4514.25|4513.85|4513.38|4512.98|326
1644263890000|2022-02-07 19:58:10|4513.38|4512.98|4513.63|4513.23|4513.63|4513.23|4513.13|4512.73|264
1644263900000|2022-02-07 19:58:20|4513.38|4512.98|4513.63|4513.23|4513.88|4513.48|4513.13|4512.73|193
1644263910000|2022-02-07 19:58:30|4513.75|4513.35|4513.63|4513.23|4513.75|4513.35|4513.38|4512.98|143
1644263920000|2022-02-07 19:58:40|4513.38|4512.98|4513.13|4512.73|4513.63|4513.23|4513.13|4512.73|97
1644263930000|2022-02-07 19:58:50|4513.38|4512.98|4513.63|4513.23|4513.63|4513.23|4512.88|4512.48|122
1644263940000|2022-02-07 19:59:00|4513.38|4512.98|4513.13|4512.73|4513.38|4512.98|4512.88|4512.48|375
1644263950000|2022-02-07 19:59:10|4512.88|4512.48|4512.88|4512.48|4513.38|4512.98|4512.63|4512.23|293
1644263960000|2022-02-07 19:59:20|4513.13|4512.73|4512.88|4512.48|4513.25|4512.85|4512.88|4512.48|130
1644263970000|2022-02-07 19:59:30|4513.13|4512.73|4513.13|4512.73|4513.13|4512.73|4512.75|4512.35|122
1644263980000|2022-02-07 19:59:40|4513|4512.6|4512.88|4512.48|4513.13|4512.73|4512.63|4512.23|127
1644263990000|2022-02-07 19:59:50|4512.63|4512.23|4512.38|4511.98|4512.88|4512.48|4512.38|4511.98|322
1644264000000|2022-02-07 20:00:00|4512.13|4511.73|4511.38|4510.98|4512.13|4511.73|4510.75|4510.35|673
1644264010000|2022-02-07 20:00:10|4511.13|4510.73|4510.88|4510.48|4511.13|4510.73|4510.38|4509.98|389
1644264020000|2022-02-07 20:00:20|4510.63|4510.23|4510.13|4509.73|4510.88|4510.48|4510.13|4509.73|436
1644264030000|2022-02-07 20:00:30|4509.88|4509.48|4509.25|4508.85|4509.88|4509.48|4509.13|4508.73|1089
1644264040000|2022-02-07 20:00:40|4509.13|4508.73|4509.13|4508.73|4509.13|4508.73|4508.38|4507.98|970
1644264050000|2022-02-07 20:00:50|4509|4508.6|4508.63|4508.23|4509.13|4508.73|4508.25|4507.85|350
1644264060000|2022-02-07 20:01:00|4508.38|4507.98|4508.38|4507.98|4508.63|4508.23|4508.13|4507.73|468
1644264070000|2022-02-07 20:01:10|4508.25|4507.85|4509.38|4508.98|4510.38|4509.98|4508.25|4507.85|776
1644264080000|2022-02-07 20:01:20|4509.5|4509.1|4509.88|4509.48|4509.88|4509.48|4509.13|4508.73|216
1644264090000|2022-02-07 20:01:30|4510.25|4509.85|4510.63|4510.23|4510.88|4510.48|4510.13|4509.73|399
1644264100000|2022-02-07 20:01:40|4510.5|4510.1|4510.38|4509.98|4510.63|4510.23|4510.38|4509.98|168
1644264110000|2022-02-07 20:01:50|4510.25|4509.85|4510.38|4509.98|4510.63|4510.23|4510.13|4509.73|311
1644264120000|2022-02-07 20:02:00|4510.63|4510.23|4512.63|4512.23|4513.38|4512.98|4510.38|4509.98|872
1644264130000|2022-02-07 20:02:10|4512.88|4512.48|4513.75|4513.35|4513.88|4513.48|4512.63|4512.23|602
1644264140000|2022-02-07 20:02:20|4513.88|4513.48|4513.13|4512.73|4513.88|4513.48|4513.13|4512.73|455
1644264150000|2022-02-07 20:02:30|4512.88|4512.48|4513.13|4512.73|4513.13|4512.73|4512.63|4512.23|159
1644264160000|2022-02-07 20:02:40|4513.38|4512.98|4513.13|4512.73|4513.38|4512.98|4513.13|4512.73|251
1644264170000|2022-02-07 20:02:50|4513.38|4512.98|4514.63|4514.23|4514.88|4514.48|4513.38|4512.98|449
1644264180000|2022-02-07 20:03:00|4514.88|4514.48|4513.63|4513.23|4514.88|4514.48|4513.63|4513.23|468
1644264190000|2022-02-07 20:03:10|4513.88|4513.48|4513.63|4513.23|4514.13|4513.73|4513.38|4512.98|352
1644264200000|2022-02-07 20:03:20|4513.88|4513.48|4513.88|4513.48|4514.13|4513.73|4513.63|4513.23|185
1644264210000|2022-02-07 20:03:30|4513.75|4513.35|4513.13|4512.73|4513.88|4513.48|4513.13|4512.73|166
1644264220000|2022-02-07 20:03:40|4512.88|4512.48|4513.75|4513.35|4513.75|4513.35|4512.88|4512.48|391
1644264230000|2022-02-07 20:03:50|4513.88|4513.48|4514.13|4513.73|4514.13|4513.73|4513.63|4513.23|246
1644264240000|2022-02-07 20:04:00|4514.38|4513.98|4514.38|4513.98|4514.63|4514.23|4514.13|4513.73|330
1644264250000|2022-02-07 20:04:10|4514.13|4513.73|4514.38|4513.98|4514.63|4514.23|4513.88|4513.48|191
1644264260000|2022-02-07 20:04:20|4514.88|4514.48|4515|4514.6|4515.63|4515.23|4514.88|4514.48|598
1644264270000|2022-02-07 20:04:30|4514.88|4514.48|4515.13|4514.73|4515.13|4514.73|4514.63|4514.23|178
1644264280000|2022-02-07 20:04:40|4515.38|4514.98|4515.38|4514.98|4515.38|4514.98|4514.88|4514.48|246
1644264290000|2022-02-07 20:04:50|4515.13|4514.73|4516.13|4515.73|4516.13|4515.73|4515.13|4514.73|480
1644264300000|2022-02-07 20:05:00|4515.88|4515.48|4516.38|4515.98|4516.38|4515.98|4515.88|4515.48|361
1644264310000|2022-02-07 20:05:10|4516.75|4516.35|4516.38|4515.98|4516.88|4516.48|4516.38|4515.98|678
1644264320000|2022-02-07 20:05:20|4516.63|4516.23|4516.25|4515.85|4516.88|4516.48|4516.13|4515.73|396
1644264330000|2022-02-07 20:05:30|4516.38|4515.98|4517.13|4516.73|4517.13|4516.73|4516.38|4515.98|550
1644264340000|2022-02-07 20:05:40|4516.88|4516.48|4515.88|4515.48|4516.88|4516.48|4515.88|4515.48|377
1644264350000|2022-02-07 20:05:50|4516.13|4515.73|4516.63|4516.23|4516.88|4516.48|4515.88|4515.48|222
1644264360000|2022-02-07 20:06:00|4516.38|4515.98|4515.88|4515.48|4516.38|4515.98|4515.63|4515.23|307
1644264370000|2022-02-07 20:06:10|4515.63|4515.23|4515.13|4514.73|4515.88|4515.48|4514.88|4514.48|286
1644264380000|2022-02-07 20:06:20|4514.88|4514.48|4514.63|4514.23|4515.13|4514.73|4514.63|4514.23|264
1644264390000|2022-02-07 20:06:30|4514.88|4514.48|4514.88|4514.48|4515.13|4514.73|4514.88|4514.48|151
1644264400000|2022-02-07 20:06:40|4515.13|4514.73|4516.13|4515.73|4516.38|4515.98|4515|4514.6|278
1644264410000|2022-02-07 20:06:50|4516.38|4515.98|4516.38|4515.98|4516.88|4516.48|4516.38|4515.98|221
1644264420000|2022-02-07 20:07:00|4516.13|4515.73|4514.38|4513.98|4516.13|4515.73|4514.13|4513.73|591
1644264430000|2022-02-07 20:07:10|4514.13|4513.73|4514.13|4513.73|4514.38|4513.98|4513.88|4513.48|382
1644264440000|2022-02-07 20:07:20|4513.88|4513.48|4514.13|4513.73|4514.38|4513.98|4513.88|4513.48|207
1644264450000|2022-02-07 20:07:30|4513.88|4513.48|4513.75|4513.35|4513.88|4513.48|4513.38|4512.98|183
1644264460000|2022-02-07 20:07:40|4513.63|4513.23|4514.13|4513.73|4514.13|4513.73|4513.63|4513.23|82
1644264470000|2022-02-07 20:07:50|4513.88|4513.48|4513.63|4513.23|4514.13|4513.73|4513.63|4513.23|198
1644264480000|2022-02-07 20:08:00|4513.38|4512.98|4512.88|4512.48|4513.38|4512.98|4512.88|4512.48|283
1644264490000|2022-02-07 20:08:10|4512.63|4512.23|4512.13|4511.73|4512.88|4512.48|4511.13|4510.73|925
1644264500000|2022-02-07 20:08:20|4512.38|4511.98|4513.63|4513.23|4513.63|4513.23|4512.38|4511.98|438
1644264510000|2022-02-07 20:08:30|4513.88|4513.48|4513.38|4512.98|4513.88|4513.48|4513.38|4512.98|408
1644264520000|2022-02-07 20:08:40|4513.5|4513.1|4513.88|4513.48|4513.88|4513.48|4513.38|4512.98|265
1644264530000|2022-02-07 20:08:50|4513.63|4513.23|4513.88|4513.48|4513.88|4513.48|4513.38|4512.98|322
1644264540000|2022-02-07 20:09:00|4514.13|4513.73|4514.88|4514.48|4514.88|4514.48|4513.88|4513.48|438
1644264550000|2022-02-07 20:09:10|4515.13|4514.73|4514.63|4514.23|4515.13|4514.73|4514.63|4514.23|317
1644264560000|2022-02-07 20:09:20|4514.38|4513.98|4515.13|4514.73|4515.13|4514.73|4514.38|4513.98|254
1644264570000|2022-02-07 20:09:30|4515.25|4514.85|4515.88|4515.48|4516.13|4515.73|4515.13|4514.73|468
1644264580000|2022-02-07 20:09:40|4515.63|4515.23|4515.63|4515.23|4515.88|4515.48|4515.13|4514.73|244
1644264590000|2022-02-07 20:09:50|4515.88|4515.48|4515.38|4514.98|4515.88|4515.48|4515.13|4514.73|311
1644264600000|2022-02-07 20:10:00|4515.13|4514.73|4514.13|4513.73|4515.13|4514.73|4514.13|4513.73|336
1644264610000|2022-02-07 20:10:10|4513.63|4513.23|4514.38|4513.98|4514.63|4514.23|4513.63|4513.23|246
1644264620000|2022-02-07 20:10:20|4514.5|4514.1|4515.13|4514.73|4515.38|4514.98|4514.38|4513.98|279
1644264630000|2022-02-07 20:10:30|4515.38|4514.98|4516.38|4515.98|4516.38|4515.98|4515.38|4514.98|301
1644264640000|2022-02-07 20:10:40|4516.63|4516.23|4516.63|4516.23|4516.63|4516.23|4515.88|4515.48|282
1644264650000|2022-02-07 20:10:50|4516.88|4516.48|4516.63|4516.23|4516.88|4516.48|4516.63|4516.23|370
1644264660000|2022-02-07 20:11:00|4516.88|4516.48|4516.38|4515.98|4516.88|4516.48|4515.63|4515.23|339
1644264670000|2022-02-07 20:11:10|4516.63|4516.23|4517.13|4516.73|4517.13|4516.73|4516.38|4515.98|201
1644264680000|2022-02-07 20:11:20|4517.38|4516.98|4518.88|4518.48|4519.13|4518.73|4517.38|4516.98|1320
1644264690000|2022-02-07 20:11:30|4519.13|4518.73|4519.63|4519.23|4519.88|4519.48|4519.13|4518.73|711
1644264700000|2022-02-07 20:11:40|4519.75|4519.35|4520.38|4519.98|4520.63|4520.23|4519.38|4518.98|1135
1644264710000|2022-02-07 20:11:50|4520.13|4519.73|4519.88|4519.48|4520.38|4519.98|4519.88|4519.48|669
1644264720000|2022-02-07 20:12:00|4520.13|4519.73|4519.13|4518.73|4520.38|4519.98|4519.13|4518.73|842
1644264730000|2022-02-07 20:12:10|4518.88|4518.48|4520.38|4519.98|4520.38|4519.98|4518.63|4518.23|1193
1644264740000|2022-02-07 20:12:20|4520.63|4520.23|4520.13|4519.73|4520.63|4520.23|4519.63|4519.23|785
1644264750000|2022-02-07 20:12:30|4520|4519.6|4520.13|4519.73|4520.63|4520.23|4519.63|4519.23|392
1644264760000|2022-02-07 20:12:40|4520.38|4519.98|4521.38|4520.98|4521.38|4520.98|4520.38|4519.98|887
1644264770000|2022-02-07 20:12:50|4521.13|4520.73|4520.38|4519.98|4522|4521.6|4520.38|4519.98|1002
1644264780000|2022-02-07 20:13:00|4520.25|4519.85|4518.63|4518.23|4520.25|4519.85|4518.38|4517.98|737
1644264790000|2022-02-07 20:13:10|4518.88|4518.48|4519.13|4518.73|4519.25|4518.85|4518.63|4518.23|471
1644264800000|2022-02-07 20:13:20|4519.38|4518.98|4519.38|4518.98|4519.63|4519.23|4519.13|4518.73|376
1644264810000|2022-02-07 20:13:30|4519.13|4518.73|4519.63|4519.23|4519.63|4519.23|4518.75|4518.35|290
1644264820000|2022-02-07 20:13:40|4519.88|4519.48|4520.13|4519.73|4520.25|4519.85|4519.88|4519.48|220
1644264830000|2022-02-07 20:13:50|4519.88|4519.48|4520.38|4519.98|4520.63|4520.23|4519.63|4519.23|280
1644264840000|2022-02-07 20:14:00|4520.63|4520.23|4520.88|4520.48|4521|4520.6|4520.13|4519.73|396
1644264850000|2022-02-07 20:14:10|4521.13|4520.73|4521.13|4520.73|4521.63|4521.23|4520.63|4520.23|358
1644264860000|2022-02-07 20:14:20|4521.38|4520.98|4521.63|4521.23|4521.63|4521.23|4521.13|4520.73|212
1644264870000|2022-02-07 20:14:30|4521.88|4521.48|4521.38|4520.98|4521.88|4521.48|4521.38|4520.98|310
1644264880000|2022-02-07 20:14:40|4521.13|4520.73|4521.38|4520.98|4521.38|4520.98|4520.88|4520.48|289
1644264890000|2022-02-07 20:14:50|4521.63|4521.23|4522.75|4522.35|4522.88|4522.48|4521.38|4520.98|1001
1644264900000|2022-02-07 20:15:00|4522.63|4522.23|4521.88|4521.48|4523.13|4522.73|4521.63|4521.23|644
1644264910000|2022-02-07 20:15:10|4521.63|4521.23|4521.38|4520.98|4521.63|4521.23|4520.88|4520.48|374
1644264920000|2022-02-07 20:15:20|4521.13|4520.73|4521.13|4520.73|4521.13|4520.73|4520.63|4520.23|401
1644264930000|2022-02-07 20:15:30|4520.88|4520.48|4520.63|4520.23|4520.88|4520.48|4520.38|4519.98|277
1644264940000|2022-02-07 20:15:40|4520.5|4520.1|4520.88|4520.48|4520.88|4520.48|4520.5|4520.1|221
1644264950000|2022-02-07 20:15:50|4520.63|4520.23|4520.88|4520.48|4521.13|4520.73|4520.63|4520.23|134
1644264960000|2022-02-07 20:16:00|4520.63|4520.23|4520.25|4519.85|4520.63|4520.23|4519.63|4519.23|600
1644264970000|2022-02-07 20:16:10|4520.13|4519.73|4520.38|4519.98|4520.88|4520.48|4520.13|4519.73|175
1644264980000|2022-02-07 20:16:20|4520.5|4520.1|4520.13|4519.73|4520.63|4520.23|4520.13|4519.73|79
1644264990000|2022-02-07 20:16:30|4520.25|4519.85|4520.63|4520.23|4521.13|4520.73|4520.13|4519.73|354
1644265000000|2022-02-07 20:16:40|4520.38|4519.98|4520.38|4519.98|4520.38|4519.98|4519.88|4519.48|265
1644265010000|2022-02-07 20:16:50|4520.63|4520.23|4520.13|4519.73|4520.63|4520.23|4520.13|4519.73|161
1644265020000|2022-02-07 20:17:00|4519.88|4519.48|4520.63|4520.23|4520.88|4520.48|4519.63|4519.23|499
1644265030000|2022-02-07 20:17:10|4520.88|4520.48|4520.88|4520.48|4520.88|4520.48|4520.25|4519.85|336
1644265040000|2022-02-07 20:17:20|4521.13|4520.73|4521.13|4520.73|4521.63|4521.23|4521.13|4520.73|331
1644265050000|2022-02-07 20:17:30|4521.38|4520.98|4521.63|4521.23|4521.88|4521.48|4521.38|4520.98|391
1644265060000|2022-02-07 20:17:40|4521.38|4520.98|4521.13|4520.73|4521.88|4521.48|4521.13|4520.73|246
1644265070000|2022-02-07 20:17:50|4521.38|4520.98|4521.25|4520.85|4521.38|4520.98|4521.13|4520.73|189
1644265080000|2022-02-07 20:18:00|4521.13|4520.73|4520.63|4520.23|4521.13|4520.73|4520.13|4519.73|405
1644265090000|2022-02-07 20:18:10|4520.38|4519.98|4520.63|4520.23|4521.13|4520.73|4520.38|4519.98|176
1644265100000|2022-02-07 20:18:20|4520.38|4519.98|4519.88|4519.48|4520.38|4519.98|4519.38|4518.98|334
1644265110000|2022-02-07 20:18:30|4519.63|4519.23|4519.88|4519.48|4519.88|4519.48|4519.63|4519.23|131
1644265120000|2022-02-07 20:18:40|4519.75|4519.35|4518.88|4518.48|4519.88|4519.48|4518.88|4518.48|411
1644265130000|2022-02-07 20:18:50|4519.13|4518.73|4519.38|4518.98|4519.38|4518.98|4518.75|4518.35|222
1644265140000|2022-02-07 20:19:00|4519.5|4519.1|4519.88|4519.48|4520.13|4519.73|4519.5|4519.1|236
1644265150000|2022-02-07 20:19:10|4519.75|4519.35|4519.13|4518.73|4519.88|4519.48|4518.88|4518.48|124
1644265160000|2022-02-07 20:19:20|4518.88|4518.48|4519.13|4518.73|4519.63|4519.23|4518.88|4518.48|120
1644265170000|2022-02-07 20:19:30|4519.25|4518.85|4519.13|4518.73|4519.38|4518.98|4518.88|4518.48|114
1644265180000|2022-02-07 20:19:40|4519.38|4518.98|4519.13|4518.73|4519.38|4518.98|4518.88|4518.48|116
1644265190000|2022-02-07 20:19:50|4519.25|4518.85|4517.88|4517.48|4519.38|4518.98|4517.63|4517.23|515
1644265200000|2022-02-07 20:20:00|4517.63|4517.23|4517.63|4517.23|4517.88|4517.48|4517.38|4516.98|786
1644265210000|2022-02-07 20:20:10|4517.88|4517.48|4517.13|4516.73|4518.13|4517.73|4516.88|4516.48|558
1644265220000|2022-02-07 20:20:20|4516.88|4516.48|4515.63|4515.23|4517.25|4516.85|4515.38|4514.98|638
1644265230000|2022-02-07 20:20:30|4515.88|4515.48|4517.38|4516.98|4517.38|4516.98|4515.88|4515.48|556
1644265240000|2022-02-07 20:20:40|4517.25|4516.85|4517.13|4516.73|4517.63|4517.23|4516.88|4516.48|291
1644265250000|2022-02-07 20:20:50|4516.88|4516.48|4516.63|4516.23|4517.38|4516.98|4516.38|4515.98|260
1644265260000|2022-02-07 20:21:00|4516.88|4516.48|4517.5|4517.1|4517.88|4517.48|4516.88|4516.48|249
1644265270000|2022-02-07 20:21:10|4517.63|4517.23|4517.38|4516.98|4517.63|4517.23|4517.38|4516.98|174
1644265280000|2022-02-07 20:21:20|4517.5|4517.1|4517.13|4516.73|4517.63|4517.23|4517.13|4516.73|426
1644265290000|2022-02-07 20:21:30|4517.38|4516.98|4517.38|4516.98|4517.63|4517.23|4517.13|4516.73|258
1644265300000|2022-02-07 20:21:40|4516.88|4516.48|4516.38|4515.98|4517.13|4516.73|4516.38|4515.98|349
1644265310000|2022-02-07 20:21:50|4516.13|4515.73|4516.13|4515.73|4516.13|4515.73|4515.5|4515.1|376
1644265320000|2022-02-07 20:22:00|4515.88|4515.48|4513.63|4513.23|4515.88|4515.48|4512.88|4512.48|985
1644265330000|2022-02-07 20:22:10|4514.13|4513.73|4514.88|4514.48|4515.13|4514.73|4514.13|4513.73|571
1644265340000|2022-02-07 20:22:20|4514.63|4514.23|4513.88|4513.48|4514.63|4514.23|4513.88|4513.48|278
1644265350000|2022-02-07 20:22:30|4514.13|4513.73|4514.63|4514.23|4514.88|4514.48|4513.63|4513.23|340
1644265360000|2022-02-07 20:22:40|4514.38|4513.98|4514.88|4514.48|4515.38|4514.98|4514.38|4513.98|228
1644265370000|2022-02-07 20:22:50|4514.63|4514.23|4515.13|4514.73|4515.13|4514.73|4513.63|4513.23|312
1644265380000|2022-02-07 20:23:00|4515.25|4514.85|4514.88|4514.48|4515.63|4515.23|4514.63|4514.23|269
1644265390000|2022-02-07 20:23:10|4515|4514.6|4514.63|4514.23|4515.13|4514.73|4514.38|4513.98|104
1644265400000|2022-02-07 20:23:20|4514.38|4513.98|4515.63|4515.23|4515.63|4515.23|4514.38|4513.98|180
1644265410000|2022-02-07 20:23:30|4515.38|4514.98|4515.63|4515.23|4515.63|4515.23|4514.88|4514.48|172
1644265420000|2022-02-07 20:23:40|4515.38|4514.98|4514.88|4514.48|4515.63|4515.23|4514.88|4514.48|205
1644265430000|2022-02-07 20:23:50|4515.13|4514.73|4515.13|4514.73|4515.38|4514.98|4514.63|4514.23|212
1644265440000|2022-02-07 20:24:00|4514.88|4514.48|4513.88|4513.48|4515.13|4514.73|4513.38|4512.98|385
1644265450000|2022-02-07 20:24:10|4514.13|4513.73|4514.13|4513.73|4514.38|4513.98|4513.88|4513.48|412
1644265460000|2022-02-07 20:24:20|4513.88|4513.48|4513.63|4513.23|4513.88|4513.48|4513.25|4512.85|256
1644265470000|2022-02-07 20:24:30|4513.38|4512.98|4511.38|4510.98|4513.38|4512.98|4510.88|4510.48|841
1644265480000|2022-02-07 20:24:40|4511.63|4511.23|4511.63|4511.23|4512.13|4511.73|4511.38|4510.98|452
1644265490000|2022-02-07 20:24:50|4512.13|4511.73|4512.63|4512.23|4512.88|4512.48|4511.88|4511.48|434
1644265500000|2022-02-07 20:25:00|4512.38|4511.98|4513.25|4512.85|4513.25|4512.85|4512.13|4511.73|656
1644265510000|2022-02-07 20:25:10|4513.13|4512.73|4514.38|4513.98|4514.38|4513.98|4513.13|4512.73|484
1644265520000|2022-02-07 20:25:20|4514.13|4513.73|4512.88|4512.48|4514.38|4513.98|4512.63|4512.23|264
1644265530000|2022-02-07 20:25:30|4513.13|4512.73|4512.88|4512.48|4513.13|4512.73|4512.88|4512.48|221
1644265540000|2022-02-07 20:25:40|4512.63|4512.23|4510.88|4510.48|4512.63|4512.23|4510.63|4510.23|639
1644265550000|2022-02-07 20:25:50|4511|4510.6|4511.38|4510.98|4511.63|4511.23|4510.38|4509.98|495
1644265560000|2022-02-07 20:26:00|4511.63|4511.23|4511.63|4511.23|4512.13|4511.73|4511.13|4510.73|394
1644265570000|2022-02-07 20:26:10|4511.88|4511.48|4511.38|4510.98|4512.13|4511.73|4511.38|4510.98|181
1644265580000|2022-02-07 20:26:20|4510.88|4510.48|4509.63|4509.23|4511.25|4510.85|4509.63|4509.23|572
1644265590000|2022-02-07 20:26:30|4509.49|4509.09|4509.67|4509.27|4509.79|4509.39|4509.17|4508.77|476
1644265600000|2022-02-07 20:26:40|4509.92|4509.52|4510.79|4510.39|4511.42|4511.02|4509.92|4509.52|449
1644265610000|2022-02-07 20:26:50|4510.92|4510.52|4510.42|4510.02|4511.17|4510.77|4510.42|4510.02|291
1644265620000|2022-02-07 20:27:00|4510.17|4509.77|4508.69|4508.29|4510.42|4510.02|4508.19|4507.79|754
1644265630000|2022-02-07 20:27:10|4508.94|4508.54|4509.69|4509.29|4509.69|4509.29|4508.69|4508.29|532
1644265640000|2022-02-07 20:27:20|4509.44|4509.04|4509.19|4508.79|4509.44|4509.04|4508.19|4507.79|416
1644265650000|2022-02-07 20:27:30|4508.94|4508.54|4508.94|4508.54|4509.44|4509.04|4508.94|4508.54|297
1644265660000|2022-02-07 20:27:40|4508.81|4508.41|4508.19|4507.79|4508.94|4508.54|4508.19|4507.79|389
1644265670000|2022-02-07 20:27:50|4508.44|4508.04|4506.44|4506.04|4508.44|4508.04|4505.94|4505.54|1096
1644265680000|2022-02-07 20:28:00|4506.69|4506.29|4505.44|4505.04|4506.69|4506.29|4504.94|4504.54|1576
1644265690000|2022-02-07 20:28:10|4505.19|4504.79|4505.94|4505.54|4505.94|4505.54|4505.19|4504.79|549
1644265700000|2022-02-07 20:28:20|4506.44|4506.04|4506.94|4506.54|4507.44|4507.04|4506.44|4506.04|668
1644265710000|2022-02-07 20:28:30|4506.69|4506.29|4505.19|4504.79|4506.81|4506.41|4505.19|4504.79|639
1644265720000|2022-02-07 20:28:40|4504.94|4504.54|4504.94|4504.54|4505.19|4504.79|4504.19|4503.79|681
1644265730000|2022-02-07 20:28:50|4504.81|4504.41|4504.44|4504.04|4504.94|4504.54|4503.94|4503.54|425
1644265740000|2022-02-07 20:29:00|4504.19|4503.79|4504.44|4504.04|4504.69|4504.29|4503.69|4503.29|563
1644265750000|2022-02-07 20:29:10|4504.19|4503.79|4503.44|4503.04|4504.19|4503.79|4502.19|4501.79|1258
1644265760000|2022-02-07 20:29:20|4503.69|4503.29|4503.69|4503.29|4503.94|4503.54|4503.44|4503.04|577
1644265770000|2022-02-07 20:29:30|4503.44|4503.04|4503.69|4503.29|4504.19|4503.79|4503.44|4503.04|448
1644265780000|2022-02-07 20:29:40|4503.94|4503.54|4504.19|4503.79|4504.44|4504.04|4503.94|4503.54|329
1644265790000|2022-02-07 20:29:50|4503.94|4503.54|4503.69|4503.29|4504.44|4504.04|4503.44|4503.04|335
1644265800000|2022-02-07 20:30:00|4504.44|4504.04|4504.44|4504.04|4504.44|4504.04|4502.94|4502.54|833
1644265810000|2022-02-07 20:30:10|4504.19|4503.79|4506.69|4506.29|4506.94|4506.54|4504.19|4503.79|1249
1644265820000|2022-02-07 20:30:20|4506.44|4506.04|4506.31|4505.91|4506.94|4506.54|4505.94|4505.54|576
1644265830000|2022-02-07 20:30:30|4505.94|4505.54|4506.94|4506.54|4506.94|4506.54|4505.94|4505.54|674
1644265840000|2022-02-07 20:30:40|4506.69|4506.29|4507.19|4506.79|4507.44|4507.04|4506.69|4506.29|643
1644265850000|2022-02-07 20:30:50|4506.94|4506.54|4507.19|4506.79|4507.44|4507.04|4506.94|4506.54|452
1644265860000|2022-02-07 20:31:00|4506.94|4506.54|4506.44|4506.04|4507.19|4506.79|4505.69|4505.29|760
1644265870000|2022-02-07 20:31:10|4506.19|4505.79|4507.44|4507.04|4507.44|4507.04|4506.19|4505.79|457
1644265880000|2022-02-07 20:31:20|4507.69|4507.29|4506.69|4506.29|4507.69|4507.29|4506.44|4506.04|297
1644265890000|2022-02-07 20:31:30|4506.44|4506.04|4507.31|4506.91|4507.69|4507.29|4506.44|4506.04|331
1644265900000|2022-02-07 20:31:40|4507.44|4507.04|4506.69|4506.29|4507.44|4507.04|4506.69|4506.29|419
1644265910000|2022-02-07 20:31:50|4506.81|4506.41|4506.69|4506.29|4507.19|4506.79|4506.44|4506.04|170
1644265920000|2022-02-07 20:32:00|4506.94|4506.54|4504.69|4504.29|4506.94|4506.54|4504.44|4504.04|614
1644265930000|2022-02-07 20:32:10|4504.44|4504.04|4504.19|4503.79|4504.69|4504.29|4503.69|4503.29|610
1644265940000|2022-02-07 20:32:20|4504.31|4503.91|4504.19|4503.79|4504.69|4504.29|4503.81|4503.41|491
1644265950000|2022-02-07 20:32:30|4503.94|4503.54|4504.19|4503.79|4504.81|4504.41|4503.94|4503.54|296
1644265960000|2022-02-07 20:32:40|4504.69|4504.29|4504.69|4504.29|4504.94|4504.54|4504.44|4504.04|292
1644265970000|2022-02-07 20:32:50|4504.81|4504.41|4505.19|4504.79|4505.69|4505.29|4504.81|4504.41|474
1644265980000|2022-02-07 20:33:00|4504.94|4504.54|4505.19|4504.79|4505.44|4505.04|4504.44|4504.04|277
1644265990000|2022-02-07 20:33:10|4504.94|4504.54|4504.69|4504.29|4505.44|4505.04|4504.44|4504.04|303
1644266000000|2022-02-07 20:33:20|4504.81|4504.41|4504.94|4504.54|4504.94|4504.54|4504.44|4504.04|311
1644266010000|2022-02-07 20:33:30|4505.19|4504.79|4505.44|4505.04|4505.69|4505.29|4505.19|4504.79|256
1644266020000|2022-02-07 20:33:40|4505.19|4504.79|4502.69|4502.29|4505.44|4505.04|4502.44|4502.04|721
1644266030000|2022-02-07 20:33:50|4502.94|4502.54|4504.44|4504.04|4504.44|4504.04|4502.69|4502.29|538
1644266040000|2022-02-07 20:34:00|4504.19|4503.79|4503.69|4503.29|4504.19|4503.79|4503.56|4503.16|309
1644266050000|2022-02-07 20:34:10|4503.44|4503.04|4502.19|4501.79|4503.56|4503.16|4501.44|4501.04|1014
1644266060000|2022-02-07 20:34:20|4502.44|4502.04|4502.94|4502.54|4502.94|4502.54|4500.94|4500.54|1973
1644266070000|2022-02-07 20:34:30|4502.81|4502.41|4503.56|4503.16|4503.56|4503.16|4502.44|4502.04|501
1644266080000|2022-02-07 20:34:40|4503.44|4503.04|4502.56|4502.16|4503.69|4503.29|4502.44|4502.04|448
1644266090000|2022-02-07 20:34:50|4502.69|4502.29|4503.44|4503.04|4503.44|4503.04|4502.44|4502.04|343
1644266100000|2022-02-07 20:35:00|4503.69|4503.29|4503.19|4502.79|4503.69|4503.29|4502.44|4502.04|411
1644266110000|2022-02-07 20:35:10|4503.06|4502.66|4501.44|4501.04|4503.06|4502.66|4501.44|4501.04|495
1644266120000|2022-02-07 20:35:20|4501.69|4501.29|4502.44|4502.04|4502.44|4502.04|4501.69|4501.29|423
1644266130000|2022-02-07 20:35:30|4502.19|4501.79|4503.69|4503.29|4503.94|4503.54|4502.19|4501.79|342
1644266140000|2022-02-07 20:35:40|4503.56|4503.16|4503.19|4502.79|4504.19|4503.79|4502.69|4502.29|474
1644266150000|2022-02-07 20:35:50|4502.94|4502.54|4503.19|4502.79|4503.69|4503.29|4502.69|4502.29|330
1644266160000|2022-02-07 20:36:00|4503.44|4503.04|4503.44|4503.04|4503.94|4503.54|4503.19|4502.79|383
1644266170000|2022-02-07 20:36:10|4503.19|4502.79|4502.19|4501.79|4503.19|4502.79|4501.69|4501.29|322
1644266180000|2022-02-07 20:36:20|4501.94|4501.54|4503.19|4502.79|4503.19|4502.79|4501.94|4501.54|223
1644266190000|2022-02-07 20:36:30|4503.44|4503.04|4503.19|4502.79|4503.44|4503.04|4502.94|4502.54|313
1644266200000|2022-02-07 20:36:40|4503.44|4503.04|4503.69|4503.29|4503.69|4503.29|4502.81|4502.41|359
1644266210000|2022-02-07 20:36:50|4503.94|4503.54|4505.19|4504.79|4505.44|4505.04|4503.94|4503.54|684
1644266220000|2022-02-07 20:37:00|4505.44|4505.04|4505.19|4504.79|4505.44|4505.04|4504.19|4503.79|777
1644266230000|2022-02-07 20:37:10|4505.06|4504.66|4504.94|4504.54|4505.19|4504.79|4504.69|4504.29|277
1644266240000|2022-02-07 20:37:20|4504.81|4504.41|4504.44|4504.04|4504.94|4504.54|4504.19|4503.79|265
1644266250000|2022-02-07 20:37:30|4504.19|4503.79|4503.94|4503.54|4504.19|4503.79|4503.44|4503.04|535
1644266260000|2022-02-07 20:37:40|4503.69|4503.29|4501.44|4501.04|4503.69|4503.29|4500.44|4500.04|1349
1644266270000|2022-02-07 20:37:50|4501.19|4500.79|4500.44|4500.04|4501.19|4500.79|4499.44|4499.04|1151
1644266280000|2022-02-07 20:38:00|4500.19|4499.79|4496.19|4495.79|4500.19|4499.79|4495.94|4495.54|2256
1644266290000|2022-02-07 20:38:10|4496.44|4496.04|4496.19|4495.79|4496.94|4496.54|4495.69|4495.29|1059
1644266300000|2022-02-07 20:38:20|4495.94|4495.54|4496.69|4496.29|4496.94|4496.54|4495.69|4495.29|782
1644266310000|2022-02-07 20:38:30|4496.44|4496.04|4495.69|4495.29|4496.44|4496.04|4494.19|4493.79|1148
1644266320000|2022-02-07 20:38:40|4495.44|4495.04|4495.94|4495.54|4496.19|4495.79|4494.44|4494.04|883
1644266330000|2022-02-07 20:38:50|4495.69|4495.29|4495.69|4495.29|4495.94|4495.54|4495.19|4494.79|377
1644266340000|2022-02-07 20:39:00|4495.44|4495.04|4493.94|4493.54|4495.69|4495.29|4493.19|4492.79|884
1644266350000|2022-02-07 20:39:10|4493.69|4493.29|4492.44|4492.04|4494.19|4493.79|4491.69|4491.29|1118
1644266360000|2022-02-07 20:39:20|4492.19|4491.79|4492.19|4491.79|4492.69|4492.29|4491.69|4491.29|736
1644266370000|2022-02-07 20:39:30|4492.44|4492.04|4492.94|4492.54|4492.94|4492.54|4492.19|4491.79|799
1644266380000|2022-02-07 20:39:40|4492.81|4492.41|4492.69|4492.29|4492.94|4492.54|4492.19|4491.79|369
1644266390000|2022-02-07 20:39:50|4492.19|4491.79|4492.44|4492.04|4492.94|4492.54|4491.94|4491.54|543
1644266400000|2022-02-07 20:40:00|4492.19|4491.79|4492.19|4491.79|4492.19|4491.79|4490.94|4490.54|1337
1644266410000|2022-02-07 20:40:10|4491.69|4491.29|4491.94|4491.54|4492.19|4491.79|4491.44|4491.04|637
1644266420000|2022-02-07 20:40:20|4491.81|4491.41|4491.44|4491.04|4492.19|4491.79|4490.94|4490.54|733
1644266430000|2022-02-07 20:40:30|4491.31|4490.91|4491.94|4491.54|4491.94|4491.54|4490.44|4490.04|816
1644266440000|2022-02-07 20:40:40|4491.69|4491.29|4490.69|4490.29|4491.69|4491.29|4490.19|4489.79|622
1644266450000|2022-02-07 20:40:50|4490.94|4490.54|4490.69|4490.29|4491.44|4491.04|4490.44|4490.04|692
1644266460000|2022-02-07 20:41:00|4490.44|4490.04|4489.94|4489.54|4490.44|4490.04|4488.94|4488.54|872
1644266470000|2022-02-07 20:41:10|4490.19|4489.79|4490.69|4490.29|4490.69|4490.29|4490.06|4489.66|611
1644266480000|2022-02-07 20:41:20|4490.81|4490.41|4490.44|4490.04|4491.19|4490.79|4489.94|4489.54|741
1644266490000|2022-02-07 20:41:30|4490.69|4490.29|4490.44|4490.04|4491.19|4490.79|4490.19|4489.79|493
1644266500000|2022-02-07 20:41:40|4490.69|4490.29|4489.44|4489.04|4490.81|4490.41|4489.44|4489.04|736
1644266510000|2022-02-07 20:41:50|4489.19|4488.79|4489.94|4489.54|4489.94|4489.54|4488.44|4488.04|1182
1644266520000|2022-02-07 20:42:00|4489.69|4489.29|4489.19|4488.79|4489.69|4489.29|4488.94|4488.54|592
1644266530000|2022-02-07 20:42:10|4489.44|4489.04|4489.19|4488.79|4489.94|4489.54|4489.19|4488.79|780
1644266540000|2022-02-07 20:42:20|4488.94|4488.54|4490.19|4489.79|4490.19|4489.79|4488.94|4488.54|489
1644266550000|2022-02-07 20:42:30|4489.69|4489.29|4490.19|4489.79|4490.69|4490.29|4489.69|4489.29|829
1644266560000|2022-02-07 20:42:40|4489.94|4489.54|4490.19|4489.79|4490.69|4490.29|4489.69|4489.29|523
1644266570000|2022-02-07 20:42:50|4490.06|4489.66|4490.19|4489.79|4490.44|4490.04|4489.19|4488.79|636
1644266580000|2022-02-07 20:43:00|4490.44|4490.04|4490.19|4489.79|4490.69|4490.29|4489.69|4489.29|441
1644266590000|2022-02-07 20:43:10|4489.94|4489.54|4490.19|4489.79|4490.44|4490.04|4489.69|4489.29|442
1644266600000|2022-02-07 20:43:20|4490.31|4489.91|4492.31|4491.91|4492.44|4492.04|4490.31|4489.91|720
1644266610000|2022-02-07 20:43:30|4492.19|4491.79|4493.44|4493.04|4493.69|4493.29|4491.94|4491.54|1321
1644266620000|2022-02-07 20:43:40|4493.19|4492.79|4493.19|4492.79|4493.19|4492.79|4492.69|4492.29|758
1644266630000|2022-02-07 20:43:50|4493.44|4493.04|4492.69|4492.29|4493.44|4493.04|4492.44|4492.04|486
1644266640000|2022-02-07 20:44:00|4492.44|4492.04|4491.69|4491.29|4492.44|4492.04|4491.44|4491.04|526
1644266650000|2022-02-07 20:44:10|4491.56|4491.16|4490.19|4489.79|4491.56|4491.16|4489.69|4489.29|669
1644266660000|2022-02-07 20:44:20|4489.94|4489.54|4490.19|4489.79|4490.94|4490.54|4489.94|4489.54|485
1644266670000|2022-02-07 20:44:30|4490.44|4490.04|4489.19|4488.79|4490.44|4490.04|4488.44|4488.04|736
1644266680000|2022-02-07 20:44:40|4488.94|4488.54|4489.19|4488.79|4489.19|4488.79|4488.69|4488.29|566
1644266690000|2022-02-07 20:44:50|4489.06|4488.66|4488.94|4488.54|4489.19|4488.79|4488.69|4488.29|459
1644266700000|2022-02-07 20:45:00|4488.69|4488.29|4486.19|4485.79|4488.69|4488.29|4483.94|4483.54|3946
1644266710000|2022-02-07 20:45:10|4486.44|4486.04|4486.19|4485.79|4486.94|4486.54|4485.94|4485.54|915
1644266720000|2022-02-07 20:45:20|4486.44|4486.04|4486.69|4486.29|4487.19|4486.79|4485.94|4485.54|718
1644266730000|2022-02-07 20:45:30|4486.94|4486.54|4487.19|4486.79|4487.44|4487.04|4485.19|4484.79|1114
1644266740000|2022-02-07 20:45:40|4487.44|4487.04|4485.19|4484.79|4487.44|4487.04|4485.19|4484.79|767
1644266750000|2022-02-07 20:45:50|4484.94|4484.54|4485.31|4484.91|4486.19|4485.79|4484.94|4484.54|466
1644266760000|2022-02-07 20:46:00|4485.19|4484.79|4486.44|4486.04|4486.81|4486.41|4484.19|4483.79|1076
1644266770000|2022-02-07 20:46:10|4486.19|4485.79|4487.94|4487.54|4487.94|4487.54|4485.69|4485.29|689
1644266780000|2022-02-07 20:46:20|4487.69|4487.29|4486.69|4486.29|4487.94|4487.54|4486.44|4486.04|465
1644266790000|2022-02-07 20:46:30|4486.44|4486.04|4485.69|4485.29|4486.44|4486.04|4485.44|4485.04|551
1644266800000|2022-02-07 20:46:40|4485.44|4485.04|4487.19|4486.79|4487.19|4486.79|4485.19|4484.79|649
1644266810000|2022-02-07 20:46:50|4486.94|4486.54|4486.44|4486.04|4487.44|4487.04|4486.44|4486.04|631
1644266820000|2022-02-07 20:47:00|4485.94|4485.54|4484.69|4484.29|4486.31|4485.91|4484.44|4484.04|939
1644266830000|2022-02-07 20:47:10|4484.19|4483.79|4485.19|4484.79|4485.19|4484.79|4484.19|4483.79|785
1644266840000|2022-02-07 20:47:20|4484.94|4484.54|4485.81|4485.41|4485.94|4485.54|4484.19|4483.79|1042
1644266850000|2022-02-07 20:47:30|4485.69|4485.29|4486.31|4485.91|4486.31|4485.91|4484.94|4484.54|628
1644266860000|2022-02-07 20:47:40|4485.94|4485.54|4486.69|4486.29|4486.94|4486.54|4485.19|4484.79|694
1644266870000|2022-02-07 20:47:50|4487.19|4486.79|4487.69|4487.29|4487.94|4487.54|4486.69|4486.29|730
1644266880000|2022-02-07 20:48:00|4487.56|4487.16|4487.44|4487.04|4488.06|4487.66|4486.19|4485.79|741
1644266890000|2022-02-07 20:48:10|4487.19|4486.79|4487.69|4487.29|4487.69|4487.29|4486.69|4486.29|561
1644266900000|2022-02-07 20:48:20|4487.81|4487.41|4487.69|4487.29|4487.94|4487.54|4486.94|4486.54|415
1644266910000|2022-02-07 20:48:30|4487.44|4487.04|4487.94|4487.54|4488.19|4487.79|4487.44|4487.04|379
1644266920000|2022-02-07 20:48:40|4487.81|4487.41|4486.94|4486.54|4487.81|4487.41|4486.31|4485.91|784
1644266930000|2022-02-07 20:48:50|4487.19|4486.79|4487.19|4486.79|4487.94|4487.54|4487.19|4486.79|394
1644266940000|2022-02-07 20:49:00|4486.94|4486.54|4486.56|4486.16|4487.19|4486.79|4485.44|4485.04|911
1644266950000|2022-02-07 20:49:10|4486.44|4486.04|4485.44|4485.04|4486.44|4486.04|4485.44|4485.04|680
1644266960000|2022-02-07 20:49:20|4485.19|4484.79|4482.69|4482.29|4485.44|4485.04|4482.69|4482.29|1599
1644266970000|2022-02-07 20:49:30|4482.94|4482.54|4482.94|4482.54|4483.69|4483.29|4482.19|4481.79|1363
1644266980000|2022-02-07 20:49:40|4482.69|4482.29|4483.44|4483.04|4484.44|4484.04|4482.69|4482.29|486
1644266990000|2022-02-07 20:49:50|4483.19|4482.79|4483.69|4483.29|4484.44|4484.04|4482.94|4482.54|990
1644267000000|2022-02-07 20:50:00|4487.69|4487.29|4491.19|4490.79|4491.69|4491.29|4485.94|4485.54|3816
1644267010000|2022-02-07 20:50:10|4492.19|4491.79|4491.19|4490.79|4492.44|4492.04|4490.69|4490.29|1926
1644267020000|2022-02-07 20:50:20|4491.44|4491.04|4489.19|4488.79|4492.69|4492.29|4489.19|4488.79|1883
1644267030000|2022-02-07 20:50:30|4488.94|4488.54|4489.94|4489.54|4490.19|4489.79|4488.44|4488.04|884
1644267040000|2022-02-07 20:50:40|4490.06|4489.66|4488.69|4488.29|4490.69|4490.29|4488.44|4488.04|619
1644267050000|2022-02-07 20:50:50|4489.19|4488.79|4489.19|4488.79|4490.44|4490.04|4488.44|4488.04|649
1644267060000|2022-02-07 20:51:00|4488.94|4488.54|4488.94|4488.54|4489.94|4489.54|4487.94|4487.54|675
1644267070000|2022-02-07 20:51:10|4488.44|4488.04|4489.69|4489.29|4489.94|4489.54|4488.44|4488.04|689
1644267080000|2022-02-07 20:51:20|4489.19|4488.79|4488.44|4488.04|4489.31|4488.91|4488.44|4488.04|379
1644267090000|2022-02-07 20:51:30|4488.19|4487.79|4487.94|4487.54|4488.69|4488.29|4487.69|4487.29|446
1644267100000|2022-02-07 20:51:40|4487.69|4487.29|4484.69|4484.29|4487.69|4487.29|4484.19|4483.79|1214
1644267110000|2022-02-07 20:51:50|4484.81|4484.41|4484.69|4484.29|4485.19|4484.79|4484.69|4484.29|479
1644267120000|2022-02-07 20:52:00|4482.94|4482.54|4482.94|4482.54|4484.69|4484.29|4482.69|4482.29|1543
1644267130000|2022-02-07 20:52:10|4482.69|4482.29|4480.44|4480.04|4482.69|4482.29|4480.44|4480.04|1343
1644267140000|2022-02-07 20:52:20|4480.19|4479.79|4478.69|4478.29|4480.19|4479.79|4478.44|4478.04|2085
1644267150000|2022-02-07 20:52:30|4478.94|4478.54|4478.69|4478.29|4479.19|4478.79|4478.69|4478.29|1555
1644267160000|2022-02-07 20:52:40|4478.44|4478.04|4476.44|4476.04|4479.06|4478.66|4476.19|4475.79|2839
1644267170000|2022-02-07 20:52:50|4476.94|4476.54|4476.81|4476.41|4477.44|4477.04|4476.19|4475.79|1434
1644267180000|2022-02-07 20:53:00|4476.69|4476.29|4475.94|4475.54|4476.94|4476.54|4475.69|4475.29|885
1644267190000|2022-02-07 20:53:10|4475.44|4475.04|4474.44|4474.04|4475.44|4475.04|4473.94|4473.54|1478
1644267200000|2022-02-07 20:53:20|4474.19|4473.79|4475.19|4474.79|4475.69|4475.29|4474.19|4473.79|1185
1644267210000|2022-02-07 20:53:30|4475.44|4475.04|4476.94|4476.54|4476.94|4476.54|4474.94|4474.54|1110
1644267220000|2022-02-07 20:53:40|4476.69|4476.29|4477.44|4477.04|4477.69|4477.29|4476.44|4476.04|1003
1644267230000|2022-02-07 20:53:50|4477.19|4476.79|4477.44|4477.04|4478.44|4478.04|4476.94|4476.54|936
1644267240000|2022-02-07 20:54:00|4477.69|4477.29|4478.44|4478.04|4478.94|4478.54|4477.69|4477.29|816
1644267250000|2022-02-07 20:54:10|4478.19|4477.79|4476.44|4476.04|4478.19|4477.79|4476.19|4475.79|1246
1644267260000|2022-02-07 20:54:20|4476.19|4475.79|4475.94|4475.54|4476.44|4476.04|4474.94|4474.54|947
1644267270000|2022-02-07 20:54:30|4476.06|4475.66|4476.44|4476.04|4476.69|4476.29|4475.69|4475.29|674
1644267280000|2022-02-07 20:54:40|4475.19|4474.79|4474.19|4473.79|4475.19|4474.79|4472.94|4472.54|3111
1644267290000|2022-02-07 20:54:50|4473.44|4473.04|4474.19|4473.79|4474.56|4474.16|4473.19|4472.79|1214
1644267300000|2022-02-07 20:55:00|4474.94|4474.54|4475.44|4475.04|4476.69|4476.29|4474.44|4474.04|2422
1644267310000|2022-02-07 20:55:10|4475.94|4475.54|4475.69|4475.29|4475.94|4475.54|4473.94|4473.54|1177
1644267320000|2022-02-07 20:55:20|4476.69|4476.29|4473.94|4473.54|4476.69|4476.29|4473.44|4473.04|1382
1644267330000|2022-02-07 20:55:30|4474.19|4473.79|4474.19|4473.79|4474.44|4474.04|4473.69|4473.29|983
1644267340000|2022-02-07 20:55:40|4473.94|4473.54|4472.44|4472.04|4475.44|4475.04|4472.19|4471.79|1416
1644267350000|2022-02-07 20:55:50|4472.69|4472.29|4471.94|4471.54|4472.94|4472.54|4471.94|4471.54|1664
1644267360000|2022-02-07 20:56:00|4472.44|4472.04|4471.69|4471.29|4474.44|4474.04|4471.44|4471.04|2853
1644267370000|2022-02-07 20:56:10|4471.44|4471.04|4472.44|4472.04|4472.44|4472.04|4471.19|4470.79|1715
1644267380000|2022-02-07 20:56:20|4472.69|4472.29|4473.69|4473.29|4473.94|4473.54|4472.69|4472.29|2149
1644267390000|2022-02-07 20:56:30|4473.94|4473.54|4474.69|4474.29|4475.19|4474.79|4473.19|4472.79|1869
1644267400000|2022-02-07 20:56:40|4474.44|4474.04|4476.94|4476.54|4476.94|4476.54|4473.69|4473.29|2276
1644267410000|2022-02-07 20:56:50|4476.69|4476.29|4475.19|4474.79|4476.94|4476.54|4474.94|4474.54|2064
1644267420000|2022-02-07 20:57:00|4475.44|4475.04|4476.19|4475.79|4476.94|4476.54|4475.19|4474.79|1868
1644267430000|2022-02-07 20:57:10|4475.94|4475.54|4477.19|4476.79|4477.19|4476.79|4475.94|4475.54|1626
1644267440000|2022-02-07 20:57:20|4476.94|4476.54|4477.69|4477.29|4478.69|4478.29|4476.69|4476.29|3047
1644267450000|2022-02-07 20:57:30|4477.44|4477.04|4479.19|4478.79|4479.44|4479.04|4477.44|4477.04|1986
1644267460000|2022-02-07 20:57:40|4478.94|4478.54|4479.69|4479.29|4480.19|4479.79|4478.94|4478.54|2203
1644267470000|2022-02-07 20:57:50|4479.44|4479.04|4478.44|4478.04|4479.69|4479.29|4478.44|4478.04|2010
1644267480000|2022-02-07 20:58:00|4478.69|4478.29|4479.69|4479.29|4479.69|4479.29|4477.81|4477.41|2042
1644267490000|2022-02-07 20:58:10|4479.44|4479.04|4479.19|4478.79|4479.44|4479.04|4478.69|4478.29|1626
1644267500000|2022-02-07 20:58:20|4479.69|4479.29|4479.19|4478.79|4479.94|4479.54|4479.19|4478.79|1422
1644267510000|2022-02-07 20:58:30|4479.44|4479.04|4479.44|4479.04|4479.94|4479.54|4478.94|4478.54|1994
1644267520000|2022-02-07 20:58:40|4479.69|4479.29|4479.69|4479.29|4480.81|4480.41|4479.69|4479.29|2044
1644267530000|2022-02-07 20:58:50|4479.44|4479.04|4480.94|4480.54|4481.44|4481.04|4479.19|4478.79|2302
1644267540000|2022-02-07 20:59:00|4480.69|4480.29|4481.69|4481.29|4482.94|4482.54|4480.69|4480.29|3133
1644267550000|2022-02-07 20:59:10|4481.94|4481.54|4483.44|4483.04|4483.94|4483.54|4481.94|4481.54|3370
1644267560000|2022-02-07 20:59:20|4483.69|4483.29|4482.19|4481.79|4484.44|4484.04|4482.19|4481.79|3054
1644267570000|2022-02-07 20:59:30|4481.94|4481.54|4482.19|4481.79|4482.69|4482.29|4481.69|4481.29|4973
1644267580000|2022-02-07 20:59:40|4482.44|4482.04|4484.19|4483.79|4484.44|4484.04|4481.69|4481.29|6554
1644267590000|2022-02-07 20:59:50|4483.94|4483.54|4485.19|4484.79|4485.19|4484.79|4483.69|4483.29|23663
1644267600000|2022-02-07 21:00:00|4485.15|4484.75|4487.62|4487.02|4487.62|4487.02|4484.75|4484.15|10202
1644267610000|2022-02-07 21:00:10|4487.75|4487.15|4489.5|4488.9|4489.62|4489.02|4487.75|4487.15|2495
1644267620000|2022-02-07 21:00:20|4489.75|4489.15|4489.75|4489.15|4489.75|4489.15|4489|4488.4|1637
1644267630000|2022-02-07 21:00:30|4489.5|4488.9|4489.75|4489.15|4490|4489.4|4489.25|4488.65|1597
1644267640000|2022-02-07 21:00:40|4489.5|4488.9|4488.5|4487.9|4489.75|4489.15|4488.25|4487.65|1156
1644267650000|2022-02-07 21:00:50|4488.25|4487.65|4487.25|4486.65|4488.5|4487.9|4487.25|4486.65|988
1644267660000|2022-02-07 21:01:00|4487.75|4487.15|4488.5|4487.9|4488.5|4487.9|4487.75|4487.15|922
1644267670000|2022-02-07 21:01:10|4488.75|4488.15|4488.75|4488.15|4489|4488.4|4488.25|4487.65|810
1644267680000|2022-02-07 21:01:20|4488.62|4488.02|4487.75|4487.15|4488.62|4488.02|4487.75|4487.15|730
1644267690000|2022-02-07 21:01:30|4488|4487.4|4487.75|4487.15|4488.25|4487.65|4487.75|4487.15|866
1644267700000|2022-02-07 21:01:40|4488.25|4487.65|4488|4487.4|4488.25|4487.65|4487.75|4487.15|871
1644267710000|2022-02-07 21:01:50|4488.25|4487.65|4487.75|4487.15|4488.25|4487.65|4487.75|4487.15|744
1644267720000|2022-02-07 21:02:00|4487.87|4487.27|4487.75|4487.15|4488.5|4487.9|4487.75|4487.15|642
1644267730000|2022-02-07 21:02:10|4488|4487.4|4487.25|4486.65|4488|4487.4|4487.25|4486.65|758
1644267740000|2022-02-07 21:02:20|4487|4486.4|4487.75|4487.15|4488|4487.4|4486.75|4486.15|926
1644267750000|2022-02-07 21:02:30|4487.87|4487.27|4488.75|4488.15|4488.75|4488.15|4487.75|4487.15|667
1644267760000|2022-02-07 21:02:40|4488.62|4488.02|4488.5|4487.9|4488.75|4488.15|4488.25|4487.65|218
1644267770000|2022-02-07 21:02:50|4488.62|4488.02|4488.62|4488.02|4488.75|4488.15|4488.5|4487.9|305
1644267780000|2022-02-07 21:03:00|4488.5|4487.9|4489|4488.4|4489|4488.4|4488.5|4487.9|250
1644267790000|2022-02-07 21:03:10|4489.25|4488.65|4489.75|4489.15|4489.75|4489.15|4489.25|4488.65|462
1644267800000|2022-02-07 21:03:20|4490|4489.4|4489.5|4488.9|4490|4489.4|4489.5|4488.9|362
1644267810000|2022-02-07 21:03:30|4489.62|4489.02|4489.5|4488.9|4490.12|4489.52|4489.5|4488.9|304
1644267820000|2022-02-07 21:03:40|4490|4489.4|4490.25|4489.65|4490.25|4489.65|4489.75|4489.15|590
1644267830000|2022-02-07 21:03:50|4490|4489.4|4489.75|4489.15|4490|4489.4|4489.75|4489.15|305
1644267840000|2022-02-07 21:04:00|4489.87|4489.27|4489.75|4489.15|4490|4489.4|4489.62|4489.02|264
1644267850000|2022-02-07 21:04:10|4489.87|4489.27|4490.37|4489.77|4490.5|4489.9|4489.87|4489.27|222
1644267860000|2022-02-07 21:04:20|4490.25|4489.65|4490.25|4489.65|4490.5|4489.9|4490|4489.4|327
1644267870000|2022-02-07 21:04:30|4490|4489.4|4490|4489.4|4490|4489.4|4490|4489.4|156
1644267880000|2022-02-07 21:04:40|4489.75|4489.15|4489.5|4488.9|4489.75|4489.15|4489.25|4488.65|410
1644267890000|2022-02-07 21:04:50|4489.75|4489.15|4490|4489.4|4490.25|4489.65|4489.5|4488.9|482
1644267900000|2022-02-07 21:05:00|4489.75|4489.15|4489.5|4488.9|4490|4489.4|4489.5|4488.9|531
1644267910000|2022-02-07 21:05:10|4489.75|4489.15|4490.25|4489.65|4490.25|4489.65|4489.5|4488.9|462
1644267920000|2022-02-07 21:05:20|4490.12|4489.52|4490.5|4489.9|4490.5|4489.9|4490|4489.4|376
1644267930000|2022-02-07 21:05:30|4490.25|4489.65|4489.75|4489.15|4490.5|4489.9|4489.5|4488.9|274
1644267940000|2022-02-07 21:05:40|4490|4489.4|4490.25|4489.65|4490.25|4489.65|4489.87|4489.27|178
1644267950000|2022-02-07 21:05:50|4490|4489.4|4490.25|4489.65|4490.37|4489.77|4490|4489.4|127
1644267960000|2022-02-07 21:06:00|4490|4489.4|4489.75|4489.15|4490|4489.4|4489.75|4489.15|186
1644267970000|2022-02-07 21:06:10|4489.5|4488.9|4489.5|4488.9|4489.75|4489.15|4489.25|4488.65|315
1644267980000|2022-02-07 21:06:20|4489.75|4489.15|4489.5|4488.9|4489.75|4489.15|4489.5|4488.9|128
1644267990000|2022-02-07 21:06:30|4489.75|4489.15|4490|4489.4|4490|4489.4|4489.5|4488.9|196
1644268000000|2022-02-07 21:06:40|4489.75|4489.15|4490.5|4489.9|4490.5|4489.9|4489.75|4489.15|258
1644268010000|2022-02-07 21:06:50|4490.25|4489.65|4490.5|4489.9|4490.5|4489.9|4490.25|4489.65|176
1644268020000|2022-02-07 21:07:00|4490.25|4489.65|4490.5|4489.9|4490.5|4489.9|4490.25|4489.65|176
1644268030000|2022-02-07 21:07:10|4490.75|4490.15|4490.5|4489.9|4490.75|4490.15|4490.5|4489.9|86
1644268040000|2022-02-07 21:07:20|4490.37|4489.77|4490.5|4489.9|4490.5|4489.9|4490.37|4489.77|175
1644268050000|2022-02-07 21:07:30|4490.75|4490.15|4490.75|4490.15|4490.75|4490.15|4490.75|4490.15|165
1644268060000|2022-02-07 21:07:40|4491|4490.4|4491.37|4490.77|4491.5|4490.9|4491|4490.4|255
1644268070000|2022-02-07 21:07:50|4491.25|4490.65|4491|4490.4|4491.37|4490.77|4491|4490.4|128
1644268080000|2022-02-07 21:08:00|4490.75|4490.15|4490|4489.4|4490.87|4490.27|4490|4489.4|347
1644268090000|2022-02-07 21:08:10|4490.25|4489.65|4490|4489.4|4490.37|4489.77|4490|4489.4|135
1644268100000|2022-02-07 21:08:20|4489.75|4489.15|4490.25|4489.65|4490.25|4489.65|4489.75|4489.15|141
1644268110000|2022-02-07 21:08:30|4490|4489.4|4490|4489.4|4490.25|4489.65|4490|4489.4|88
1644268120000|2022-02-07 21:08:40|4489.87|4489.27|4489.75|4489.15|4489.87|4489.27|4489.37|4488.77|261
1644268130000|2022-02-07 21:08:50|4489.5|4488.9|4489.5|4488.9|4489.5|4488.9|4489.25|4488.65|270
1644268140000|2022-02-07 21:09:00|4489.75|4489.15|4489.12|4488.52|4489.75|4489.15|4489.12|4488.52|285
1644268150000|2022-02-07 21:09:10|4489|4488.4|4489|4488.4|4489.25|4488.65|4489|4488.4|87
1644268160000|2022-02-07 21:09:20|4489.25|4488.65|4489.5|4488.9|4489.5|4488.9|4489.25|4488.65|297
1644268170000|2022-02-07 21:09:30|4490|4489.4|4489.75|4489.15|4490.12|4489.52|4489.75|4489.15|161
1644268180000|2022-02-07 21:09:40|4489.62|4489.02|4489.5|4488.9|4489.62|4489.02|4489.25|4488.65|266
1644268190000|2022-02-07 21:09:50|4489.25|4488.65|4489.25|4488.65|4489.5|4488.9|4489.25|4488.65|110
1644268200000|2022-02-07 21:10:00|4489.62|4489.02|4490|4489.4|4490.25|4489.65|4489.5|4488.9|354
1644268210000|2022-02-07 21:10:10|4489.75|4489.15|4489.75|4489.15|4490|4489.4|4489.75|4489.15|104
1644268220000|2022-02-07 21:10:20|4490|4489.4|4489.5|4488.9|4490|4489.4|4489.5|4488.9|225
1644268230000|2022-02-07 21:10:30|4489.75|4489.15|4490.25|4489.65|4490.25|4489.65|4489.75|4489.15|118
1644268240000|2022-02-07 21:10:40|4490|4489.4|4490.25|4489.65|4490.25|4489.65|4490|4489.4|79
1644268250000|2022-02-07 21:10:50|4490.5|4489.9|4490.5|4489.9|4490.62|4490.02|4490.5|4489.9|156
1644268260000|2022-02-07 21:11:00|4490.62|4490.02|4490.5|4489.9|4491|4490.4|4490.5|4489.9|222
1644268270000|2022-02-07 21:11:10|4490.75|4490.15|4490|4489.4|4490.75|4490.15|4490|4489.4|170
1644268280000|2022-02-07 21:11:20|4490.12|4489.52|4490.37|4489.77|4490.5|4489.9|4490|4489.4|137
1644268290000|2022-02-07 21:11:30|4490.5|4489.9|4490|4489.4|4490.5|4489.9|4490|4489.4|166
1644268300000|2022-02-07 21:11:40|4490.12|4489.52|4490.37|4489.77|4490.37|4489.77|4490|4489.4|101
1644268310000|2022-02-07 21:11:50|4490.62|4490.02|4490.25|4489.65|4490.62|4490.02|4490.12|4489.52|181
1644268320000|2022-02-07 21:12:00|4490.5|4489.9|4490.75|4490.15|4490.75|4490.15|4490.5|4489.9|181
1644268330000|2022-02-07 21:12:10|4491|4490.4|4491|4490.4|4491|4490.4|4491|4490.4|76
1644268340000|2022-02-07 21:12:20|4490.75|4490.15|4490.75|4490.15|4490.75|4490.15|4490.75|4490.15|219
1644268350000|2022-02-07 21:12:30|4490.25|4489.65|4490.25|4489.65|4490.75|4490.15|4490|4489.4|311
1644268360000|2022-02-07 21:12:40|4490.12|4489.52|4490.25|4489.65|4490.25|4489.65|4490|4489.4|202
1644268370000|2022-02-07 21:12:50|4490|4489.4|4490.25|4489.65|4490.25|4489.65|4490|4489.4|128
1644268380000|2022-02-07 21:13:00|4490.5|4489.9|4490.5|4489.9|4490.5|4489.9|4490.25|4489.65|147
1644268390000|2022-02-07 21:13:10|4490.62|4490.02|4491.25|4490.65|4491.25|4490.65|4490.62|4490.02|219
1644268400000|2022-02-07 21:13:20|4491.5|4490.9|4491.5|4490.9|4491.62|4491.02|4491.25|4490.65|185
1644268410000|2022-02-07 21:13:30|4491.62|4491.02|4492.5|4491.9|4492.5|4491.9|4491.62|4491.02|361
1644268420000|2022-02-07 21:13:40|4492.25|4491.65|4492|4491.4|4492.5|4491.9|4491.75|4491.15|355
1644268430000|2022-02-07 21:13:50|4491.75|4491.15|4491|4490.4|4491.75|4491.15|4491|4490.4|188
1644268440000|2022-02-07 21:14:00|4491.25|4490.65|4491.25|4490.65|4491.5|4490.9|4490.75|4490.15|434
1644268450000|2022-02-07 21:14:10|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|4491|4490.4|105
1644268460000|2022-02-07 21:14:20|4491.25|4490.65|4491.75|4491.15|4491.75|4491.15|4491.25|4490.65|152
1644268470000|2022-02-07 21:14:30|4492|4491.4|4491.5|4490.9|4492|4491.4|4491.5|4490.9|162
1644268480000|2022-02-07 21:14:40|4491.75|4491.15|4492.12|4491.52|4492.12|4491.52|4491.62|4491.02|113
1644268490000|2022-02-07 21:14:50|4492|4491.4|4491.25|4490.65|4492|4491.4|4491.25|4490.65|245
1644268500000|2022-02-07 21:15:00|4491.37|4490.77|4491.5|4490.9|4491.5|4490.9|4491.25|4490.65|66
1644268510000|2022-02-07 21:15:10|4491.37|4490.77|4491|4490.4|4491.5|4490.9|4491|4490.4|169
1644268520000|2022-02-07 21:15:20|||||||||14
1644268530000|2022-02-07 21:15:30|4490.87|4490.27|4491|4490.4|4491|4490.4|4490.75|4490.15|94
1644268540000|2022-02-07 21:15:40|4491.25|4490.65|4491|4490.4|4491.25|4490.65|4491|4490.4|77
1644268550000|2022-02-07 21:15:50|4491.25|4490.65|4491|4490.4|4491.25|4490.65|4491|4490.4|34
1644268560000|2022-02-07 21:16:00|4491.12|4490.52|4490.75|4490.15|4491.25|4490.65|4490.75|4490.15|86
1644268570000|2022-02-07 21:16:10|4491|4490.4|4491.25|4490.65|4491.25|4490.65|4491|4490.4|11
1644268580000|2022-02-07 21:16:20|4491.5|4490.9|4491.75|4491.15|4491.75|4491.15|4491.37|4490.77|35
1644268590000|2022-02-07 21:16:30|4491.62|4491.02|4491.37|4490.77|4491.62|4491.02|4491.25|4490.65|42
1644268600000|2022-02-07 21:16:40|4491.25|4490.65|4492|4491.4|4492.12|4491.52|4491|4490.4|186
1644268610000|2022-02-07 21:16:50|||||||||58
1644268620000|2022-02-07 21:17:00|4491.87|4491.27|4491.75|4491.15|4492|4491.4|4491.5|4490.9|96
1644268630000|2022-02-07 21:17:10|4491.5|4490.9|4491.5|4490.9|4491.62|4491.02|4491.5|4490.9|12
1644268640000|2022-02-07 21:17:20|4491.25|4490.65|4491|4490.4|4491.25|4490.65|4491|4490.4|51
1644268650000|2022-02-07 21:17:30|4491.12|4490.52|4491.25|4490.65|4491.25|4490.65|4491.12|4490.52|40
1644268660000|2022-02-07 21:17:40|4491|4490.4|4491.12|4490.52|4491.25|4490.65|4491|4490.4|53
1644268670000|2022-02-07 21:17:50|4491|4490.4|4491|4490.4|4491|4490.4|4491|4490.4|18
1644268680000|2022-02-07 21:18:00|||||||||9
1644268690000|2022-02-07 21:18:10|4490.75|4490.15|4490.75|4490.15|4491|4490.4|4490.75|4490.15|102
1644268700000|2022-02-07 21:18:20|4490.5|4489.9|4490.5|4489.9|4490.5|4489.9|4490.5|4489.9|78
1644268710000|2022-02-07 21:18:30|4490.75|4490.15|4490.5|4489.9|4490.75|4490.15|4490.5|4489.9|16
1644268720000|2022-02-07 21:18:40|4490.37|4489.77|4490.25|4489.65|4490.37|4489.77|4490.25|4489.65|106
1644268730000|2022-02-07 21:18:50|4490.12|4489.52|4490|4489.4|4490.12|4489.52|4490|4489.4|53
1644268740000|2022-02-07 21:19:00|||||||||10
1644268750000|2022-02-07 21:19:10|4490.25|4489.65|4490.5|4489.9|4490.5|4489.9|4490.25|4489.65|53
1644268760000|2022-02-07 21:19:20|4490.37|4489.77|4490|4489.4|4490.5|4489.9|4490|4489.4|92
1644268770000|2022-02-07 21:19:30|4490.25|4489.65|4490|4489.4|4490.25|4489.65|4490|4489.4|21
1644268780000|2022-02-07 21:19:40|4490.12|4489.52|4490.5|4489.9|4490.75|4490.15|4490.12|4489.52|57
1644268790000|2022-02-07 21:19:50|4490.62|4490.02|4490.75|4490.15|4490.75|4490.15|4490.5|4489.9|40
1644268800000|2022-02-07 21:20:00|4491|4490.4|4490.75|4490.15|4491|4490.4|4490.75|4490.15|79
1644268810000|2022-02-07 21:20:10|4491|4490.4|4491.25|4490.65|4491.25|4490.65|4491|4490.4|60
1644268820000|2022-02-07 21:20:20|4491|4490.4|4491|4490.4|4491|4490.4|4491|4490.4|18
1644268840000|2022-02-07 21:20:40|4490.75|4490.15|4491|4490.4|4491|4490.4|4490.75|4490.15|54
1644268850000|2022-02-07 21:20:50|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|86
1644268860000|2022-02-07 21:21:00|4491|4490.4|4491.25|4490.65|4491.25|4490.65|4491|4490.4|23
1644268870000|2022-02-07 21:21:10|||||||||1
1644268880000|2022-02-07 21:21:20|||||||||1
1644268900000|2022-02-07 21:21:40|4491|4490.4|4490.5|4489.9|4491|4490.4|4490.5|4489.9|29
1644268910000|2022-02-07 21:21:50|4490.62|4490.02|4490.75|4490.15|4490.75|4490.15|4490.5|4489.9|20
1644268920000|2022-02-07 21:22:00|4491|4490.4|4491|4490.4|4491|4490.4|4491|4490.4|12
1644268930000|2022-02-07 21:22:10|4490.87|4490.27|4490.5|4489.9|4490.87|4490.27|4490.5|4489.9|24
1644268940000|2022-02-07 21:22:20|4490.75|4490.15|4490.75|4490.15|4490.75|4490.15|4490.75|4490.15|17
1644268950000|2022-02-07 21:22:30|4491|4490.4|4491|4490.4|4491|4490.4|4491|4490.4|25
1644268960000|2022-02-07 21:22:40|4490.87|4490.27|4490.62|4490.02|4491|4490.4|4490.62|4490.02|33
1644268970000|2022-02-07 21:22:50|4490.75|4490.15|4490.75|4490.15|4490.75|4490.15|4490.75|4490.15|0
1644268980000|2022-02-07 21:23:00|4491|4490.4|4491|4490.4|4491|4490.4|4491|4490.4|7
1644268990000|2022-02-07 21:23:10|4490.87|4490.27|4491|4490.4|4491|4490.4|4490.75|4490.15|21
1644269000000|2022-02-07 21:23:20|4491.12|4490.52|4491|4490.4|4491.25|4490.65|4491|4490.4|33
1644269010000|2022-02-07 21:23:30|4490.75|4490.15|4491|4490.4|4491.25|4490.65|4490.75|4490.15|12
1644269020000|2022-02-07 21:23:40|4490.75|4490.15|4490.75|4490.15|4490.75|4490.15|4490.75|4490.15|3
1644269030000|2022-02-07 21:23:50|4490.87|4490.27|4490.75|4490.15|4491|4490.4|4490.75|4490.15|29
1644269040000|2022-02-07 21:24:00|4491|4490.4|4491|4490.4|4491|4490.4|4491|4490.4|19
1644269050000|2022-02-07 21:24:10|4490.87|4490.27|4490.5|4489.9|4490.87|4490.27|4490.5|4489.9|39
1644269060000|2022-02-07 21:24:20|4490.75|4490.15|4491|4490.4|4491|4490.4|4490.75|4490.15|47
1644269070000|2022-02-07 21:24:30|4490.87|4490.27|4490.87|4490.27|4491|4490.4|4490.75|4490.15|23
1644269080000|2022-02-07 21:24:40|4491|4490.4|4490.87|4490.27|4491|4490.4|4490.87|4490.27|5
1644269090000|2022-02-07 21:24:50|4491|4490.4|4491|4490.4|4491|4490.4|4491|4490.4|2
1644269100000|2022-02-07 21:25:00|4491.25|4490.65|4491|4490.4|4491.25|4490.65|4491|4490.4|60
1644269110000|2022-02-07 21:25:10|||||||||6
1644269120000|2022-02-07 21:25:20|4491.25|4490.65|4491.5|4490.9|4491.5|4490.9|4491.25|4490.65|19
1644269130000|2022-02-07 21:25:30|4491.75|4491.15|4492.25|4491.65|4492.25|4491.65|4491.75|4491.15|455
1644269140000|2022-02-07 21:25:40|4492.12|4491.52|4492.25|4491.65|4492.25|4491.65|4492.12|4491.52|37
1644269150000|2022-02-07 21:25:50|4492.37|4491.77|4492|4491.4|4492.5|4491.9|4492|4491.4|71
1644269160000|2022-02-07 21:26:00|4491.75|4491.15|4491.5|4490.9|4491.75|4491.15|4491.5|4490.9|14
1644269170000|2022-02-07 21:26:10|4491.62|4491.02|4491.75|4491.15|4491.75|4491.15|4491.5|4490.9|49
1644269180000|2022-02-07 21:26:20|4491.62|4491.02|4491.5|4490.9|4491.62|4491.02|4491.5|4490.9|13
1644269190000|2022-02-07 21:26:30|4491.62|4491.02|4491.75|4491.15|4492|4491.4|4491.62|4491.02|32
1644269200000|2022-02-07 21:26:40|4491.87|4491.27|4491.5|4490.9|4492|4491.4|4491.5|4490.9|42
1644269220000|2022-02-07 21:27:00|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|54
1644269230000|2022-02-07 21:27:10|4492|4491.4|4492.25|4491.65|4492.25|4491.65|4492|4491.4|35
1644269240000|2022-02-07 21:27:20|4492.5|4491.9|4492.25|4491.65|4492.5|4491.9|4492.25|4491.65|54
1644269250000|2022-02-07 21:27:30|4492.5|4491.9|4492.5|4491.9|4492.5|4491.9|4492.5|4491.9|59
1644269260000|2022-02-07 21:27:40|4492.75|4492.15|4492|4491.4|4492.75|4492.15|4492|4491.4|98
1644269270000|2022-02-07 21:27:50|4491.87|4491.27|4491.87|4491.27|4491.87|4491.27|4491.75|4491.15|19
1644269280000|2022-02-07 21:28:00|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|0
1644269290000|2022-02-07 21:28:10|4491.5|4490.9|4491.62|4491.02|4491.62|4491.02|4491.5|4490.9|41
1644269300000|2022-02-07 21:28:20|4491.75|4491.15|4491.75|4491.15|4491.87|4491.27|4491.75|4491.15|1
1644269310000|2022-02-07 21:28:30|4491.62|4491.02|4491.62|4491.02|4491.62|4491.02|4491.5|4490.9|21
1644269320000|2022-02-07 21:28:40|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.62|4491.02|3
1644269330000|2022-02-07 21:28:50|||||||||9
1644269340000|2022-02-07 21:29:00|4492|4491.4|4491.75|4491.15|4492|4491.4|4491.75|4491.15|27
1644269350000|2022-02-07 21:29:10|4492|4491.4|4492|4491.4|4492|4491.4|4492|4491.4|47
1644269360000|2022-02-07 21:29:20|||||||||1
1644269380000|2022-02-07 21:29:40|4492.12|4491.52|4492.5|4491.9|4492.5|4491.9|4492.12|4491.52|99
1644269390000|2022-02-07 21:29:50|4492.62|4492.02|4492.5|4491.9|4492.75|4492.15|4492.37|4491.77|63
1644269400000|2022-02-07 21:30:00|4492.25|4491.65|4491.75|4491.15|4492.25|4491.65|4491.75|4491.15|82
1644269410000|2022-02-07 21:30:10|4492|4491.4|4492|4491.4|4492|4491.4|4492|4491.4|11
1644269420000|2022-02-07 21:30:20|||||||||3
1644269430000|2022-02-07 21:30:30|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|29
1644269440000|2022-02-07 21:30:40|4491.62|4491.02|4492|4491.4|4492|4491.4|4491.5|4490.9|129
1644269450000|2022-02-07 21:30:50|4491.87|4491.27|4491.5|4490.9|4491.87|4491.27|4491.5|4490.9|44
1644269460000|2022-02-07 21:31:00|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|15
1644269470000|2022-02-07 21:31:10|4492|4491.4|4491.75|4491.15|4492|4491.4|4491.75|4491.15|21
1644269480000|2022-02-07 21:31:20|4492|4491.4|4492.25|4491.65|4492.25|4491.65|4491.75|4491.15|49
1644269490000|2022-02-07 21:31:30|4492|4491.4|4492|4491.4|4492|4491.4|4492|4491.4|8
1644269500000|2022-02-07 21:31:40|||||||||2
1644269510000|2022-02-07 21:31:50|||||||||2
1644269520000|2022-02-07 21:32:00|||||||||22
1644269530000|2022-02-07 21:32:10|4491.75|4491.15|4491.75|4491.15|4492|4491.4|4491.75|4491.15|68
1644269540000|2022-02-07 21:32:20|4491.87|4491.27|4492|4491.4|4492|4491.4|4491.87|4491.27|19
1644269550000|2022-02-07 21:32:30|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|4
1644269560000|2022-02-07 21:32:40|4492|4491.4|4492.25|4491.65|4492.25|4491.65|4492|4491.4|18
1644269570000|2022-02-07 21:32:50|4492|4491.4|4492|4491.4|4492|4491.4|4492|4491.4|7
1644269580000|2022-02-07 21:33:00|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.5|4490.9|57
1644269590000|2022-02-07 21:33:10|4491.62|4491.02|4491.5|4490.9|4491.62|4491.02|4491.5|4490.9|10
1644269600000|2022-02-07 21:33:20|||||||||8
1644269610000|2022-02-07 21:33:30|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|6
1644269620000|2022-02-07 21:33:40|4492|4491.4|4492|4491.4|4492|4491.4|4492|4491.4|16
1644269630000|2022-02-07 21:33:50|||||||||16
1644269640000|2022-02-07 21:34:00|||||||||5
1644269650000|2022-02-07 21:34:10|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|58
1644269660000|2022-02-07 21:34:20|||||||||2
1644269670000|2022-02-07 21:34:30|||||||||2
1644269680000|2022-02-07 21:34:40|4492.5|4491.9|4492.5|4491.9|4492.5|4491.9|4492.5|4491.9|19
1644269690000|2022-02-07 21:34:50|4492.25|4491.65|4492.5|4491.9|4492.5|4491.9|4492.25|4491.65|79
1644269700000|2022-02-07 21:35:00|||||||||46
1644269710000|2022-02-07 21:35:10|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|30
1644269720000|2022-02-07 21:35:20|||||||||22
1644269730000|2022-02-07 21:35:30|4492.37|4491.77|4492.25|4491.65|4492.5|4491.9|4492.25|4491.65|18
1644269740000|2022-02-07 21:35:40|||||||||1
1644269750000|2022-02-07 21:35:50|||||||||2
1644269760000|2022-02-07 21:36:00|4492.37|4491.77|4492.25|4491.65|4492.5|4491.9|4492.25|4491.65|35
1644269770000|2022-02-07 21:36:10|4492.37|4491.77|4492.5|4491.9|4492.5|4491.9|4492.37|4491.77|13
1644269780000|2022-02-07 21:36:20|||||||||25
1644269790000|2022-02-07 21:36:30|4492.62|4492.02|4492.5|4491.9|4492.75|4492.15|4492.5|4491.9|29
1644269800000|2022-02-07 21:36:40|4492.62|4492.02|4492.5|4491.9|4492.75|4492.15|4492.5|4491.9|12
1644269810000|2022-02-07 21:36:50|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|13
1644269820000|2022-02-07 21:37:00|||||||||13
1644269830000|2022-02-07 21:37:10|||||||||8
1644269840000|2022-02-07 21:37:20|4492.62|4492.02|4492.75|4492.15|4493|4492.4|4492.5|4491.9|56
1644269850000|2022-02-07 21:37:30|||||||||13
1644269860000|2022-02-07 21:37:40|4493|4492.4|4492.75|4492.15|4493|4492.4|4492.75|4492.15|20
1644269870000|2022-02-07 21:37:50|4493|4492.4|4493|4492.4|4493|4492.4|4493|4492.4|29
1644269880000|2022-02-07 21:38:00|||||||||21
1644269890000|2022-02-07 21:38:10|4493.25|4492.65|4492.75|4492.15|4493.25|4492.65|4492.75|4492.15|85
1644269900000|2022-02-07 21:38:20|||||||||9
1644269910000|2022-02-07 21:38:30|||||||||33
1644269920000|2022-02-07 21:38:40|||||||||2
1644269930000|2022-02-07 21:38:50|4493|4492.4|4492.75|4492.15|4493|4492.4|4492.75|4492.15|18
1644269940000|2022-02-07 21:39:00|4492.5|4491.9|4492.5|4491.9|4492.5|4491.9|4492.5|4491.9|24
1644269950000|2022-02-07 21:39:10|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|28
1644269960000|2022-02-07 21:39:20|||||||||8
1644269970000|2022-02-07 21:39:30|||||||||4
1644269980000|2022-02-07 21:39:40|||||||||1
1644269990000|2022-02-07 21:39:50|||||||||1
1644270000000|2022-02-07 21:40:00|4492.5|4491.9|4492.25|4491.65|4492.5|4491.9|4492.25|4491.65|32
1644270010000|2022-02-07 21:40:10|4492|4491.4|4492|4491.4|4492.25|4491.65|4492|4491.4|74
1644270020000|2022-02-07 21:40:20|||||||||11
1644270030000|2022-02-07 21:40:30|4492.12|4491.52|4492.25|4491.65|4492.25|4491.65|4492|4491.4|34
1644270040000|2022-02-07 21:40:40|4492|4491.4|4492|4491.4|4492|4491.4|4492|4491.4|10
1644270050000|2022-02-07 21:40:50|4492.12|4491.52|4492.25|4491.65|4492.25|4491.65|4492.12|4491.52|44
1644270060000|2022-02-07 21:41:00|4492.12|4491.52|4492.25|4491.65|4492.25|4491.65|4492.12|4491.52|22
1644270070000|2022-02-07 21:41:10|4492|4491.4|4492|4491.4|4492|4491.4|4492|4491.4|2
1644270080000|2022-02-07 21:41:20|||||||||6
1644270090000|2022-02-07 21:41:30|4491.75|4491.15|4491.75|4491.15|4492|4491.4|4491.75|4491.15|73
1644270100000|2022-02-07 21:41:40|4491.87|4491.27|4491.87|4491.27|4492|4491.4|4491.75|4491.15|15
1644270110000|2022-02-07 21:41:50|4492|4491.4|4492|4491.4|4492|4491.4|4491.75|4491.15|25
1644270120000|2022-02-07 21:42:00|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|37
1644270130000|2022-02-07 21:42:10|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|42
1644270140000|2022-02-07 21:42:20|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|40
1644270150000|2022-02-07 21:42:30|||||||||6
1644270160000|2022-02-07 21:42:40|4491.5|4490.9|4491.5|4490.9|4491.75|4491.15|4491.5|4490.9|58
1644270170000|2022-02-07 21:42:50|4491.62|4491.02|4491.62|4491.02|4491.62|4491.02|4491.62|4491.02|9
1644270180000|2022-02-07 21:43:00|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|3
1644270190000|2022-02-07 21:43:10|||||||||3
1644270200000|2022-02-07 21:43:20|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|39
1644270210000|2022-02-07 21:43:30|||||||||15
1644270220000|2022-02-07 21:43:40|||||||||10
1644270230000|2022-02-07 21:43:50|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|68
1644270240000|2022-02-07 21:44:00|||||||||32
1644270250000|2022-02-07 21:44:10|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|94
1644270260000|2022-02-07 21:44:20|||||||||12
1644270270000|2022-02-07 21:44:30|4491.87|4491.27|4491.87|4491.27|4491.87|4491.27|4491.87|4491.27|80
1644270280000|2022-02-07 21:44:40|4492|4491.4|4491.5|4490.9|4492|4491.4|4491.5|4490.9|79
1644270290000|2022-02-07 21:44:50|||||||||2
1644270300000|2022-02-07 21:45:00|||||||||4
1644270310000|2022-02-07 21:45:10|||||||||6
1644270320000|2022-02-07 21:45:20|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|43
1644270330000|2022-02-07 21:45:30|||||||||3
1644270340000|2022-02-07 21:45:40|4491|4490.4|4491|4490.4|4491|4490.4|4491|4490.4|40
1644270350000|2022-02-07 21:45:50|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|34
1644270360000|2022-02-07 21:46:00|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|113
1644270370000|2022-02-07 21:46:10|||||||||17
1644270380000|2022-02-07 21:46:20|4491.25|4490.65|4491|4490.4|4491.25|4490.65|4491|4490.4|45
1644270390000|2022-02-07 21:46:30|||||||||3
1644270400000|2022-02-07 21:46:40|||||||||7
1644270410000|2022-02-07 21:46:50|||||||||7
1644270420000|2022-02-07 21:47:00|||||||||20
1644270430000|2022-02-07 21:47:10|4490.75|4490.15|4490.75|4490.15|4490.75|4490.15|4490.75|4490.15|47
1644270440000|2022-02-07 21:47:20|4490.5|4489.9|4490.5|4489.9|4490.5|4489.9|4490.5|4489.9|59
1644270450000|2022-02-07 21:47:30|4490.62|4490.02|4490.5|4489.9|4490.75|4490.15|4490.5|4489.9|64
1644270460000|2022-02-07 21:47:40|4490.75|4490.15|4490.75|4490.15|4490.75|4490.15|4490.62|4490.02|75
1644270470000|2022-02-07 21:47:50|4490.5|4489.9|4490.5|4489.9|4490.5|4489.9|4490.5|4489.9|28
1644270480000|2022-02-07 21:48:00|||||||||32
1644270490000|2022-02-07 21:48:10|||||||||30
1644270500000|2022-02-07 21:48:20|||||||||1
1644270510000|2022-02-07 21:48:30|4490.62|4490.02|4490.75|4490.15|4490.75|4490.15|4490.62|4490.02|68
1644270520000|2022-02-07 21:48:40|4491|4490.4|4491|4490.4|4491|4490.4|4491|4490.4|48
1644270530000|2022-02-07 21:48:50|||||||||24
1644270540000|2022-02-07 21:49:00|4491.25|4490.65|4491.25|4490.65|4491.5|4490.9|4491.25|4490.65|24
1644270550000|2022-02-07 21:49:10|||||||||17
1644270560000|2022-02-07 21:49:20|4491.5|4490.9|4491.25|4490.65|4491.5|4490.9|4491.25|4490.65|51
1644270570000|2022-02-07 21:49:30|||||||||3
1644270580000|2022-02-07 21:49:40|||||||||5
1644270590000|2022-02-07 21:49:50|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|7
1644270600000|2022-02-07 21:50:00|4491.62|4491.02|4491.75|4491.15|4491.75|4491.15|4491.62|4491.02|112
1644270610000|2022-02-07 21:50:10|||||||||7
1644270620000|2022-02-07 21:50:20|||||||||4
1644270630000|2022-02-07 21:50:30|||||||||9
1644270640000|2022-02-07 21:50:40|4491.5|4490.9|4491.25|4490.65|4491.62|4491.02|4491.25|4490.65|111
1644270650000|2022-02-07 21:50:50|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|44
1644270660000|2022-02-07 21:51:00|||||||||2
1644270670000|2022-02-07 21:51:10|||||||||5
1644270680000|2022-02-07 21:51:20|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|24
1644270690000|2022-02-07 21:51:30|||||||||23
1644270700000|2022-02-07 21:51:40|||||||||3
1644270710000|2022-02-07 21:51:50|4491.87|4491.27|4492|4491.4|4492|4491.4|4491.87|4491.27|12
1644270720000|2022-02-07 21:52:00|||||||||1
1644270730000|2022-02-07 21:52:10|||||||||1
1644270740000|2022-02-07 21:52:20|||||||||4
1644270750000|2022-02-07 21:52:30|||||||||21
1644270760000|2022-02-07 21:52:40|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|26
1644270770000|2022-02-07 21:52:50|||||||||17
1644270780000|2022-02-07 21:53:00|4492.37|4491.77|4492.37|4491.77|4492.37|4491.77|4492.25|4491.65|35
1644270790000|2022-02-07 21:53:10|4492.5|4491.9|4492.75|4492.15|4492.75|4492.15|4492.5|4491.9|65
1644270800000|2022-02-07 21:53:20|4492.5|4491.9|4492.5|4491.9|4492.75|4492.15|4492.5|4491.9|25
1644270810000|2022-02-07 21:53:30|||||||||2
1644270820000|2022-02-07 21:53:40|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|34
1644270830000|2022-02-07 21:53:50|4492.37|4491.77|4492.5|4491.9|4492.5|4491.9|4492.37|4491.77|11
1644270840000|2022-02-07 21:54:00|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|4492.5|4491.9|29
1644270850000|2022-02-07 21:54:10|4492.5|4491.9|4492.5|4491.9|4492.5|4491.9|4492.5|4491.9|14
1644270860000|2022-02-07 21:54:20|||||||||4
1644270870000|2022-02-07 21:54:30|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|4492.5|4491.9|16
1644270880000|2022-02-07 21:54:40|||||||||1
1644270890000|2022-02-07 21:54:50|4492.87|4492.27|4493.25|4492.65|4493.25|4492.65|4492.87|4492.27|192
1644270900000|2022-02-07 21:55:00|4493|4492.4|4492.75|4492.15|4493.12|4492.52|4492.75|4492.15|125
1644270910000|2022-02-07 21:55:10|4493|4492.4|4492.75|4492.15|4493|4492.4|4492.62|4492.02|58
1644270920000|2022-02-07 21:55:20|||||||||2
1644270930000|2022-02-07 21:55:30|4493|4492.4|4493|4492.4|4493|4492.4|4493|4492.4|44
1644270940000|2022-02-07 21:55:40|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|24
1644270950000|2022-02-07 21:55:50|||||||||5
1644270960000|2022-02-07 21:56:00|4493|4492.4|4492.87|4492.27|4493|4492.4|4492.87|4492.27|16
1644270970000|2022-02-07 21:56:10|4493|4492.4|4492.75|4492.15|4493|4492.4|4492.75|4492.15|22
1644270980000|2022-02-07 21:56:20|4492.87|4492.27|4492.87|4492.27|4492.87|4492.27|4492.87|4492.27|21
1644270990000|2022-02-07 21:56:30|4493|4492.4|4492.87|4492.27|4493|4492.4|4492.87|4492.27|9
1644271000000|2022-02-07 21:56:40|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|40
1644271010000|2022-02-07 21:56:50|4493|4492.4|4493|4492.4|4493|4492.4|4493|4492.4|228
1644271020000|2022-02-07 21:57:00|||||||||1
1644271030000|2022-02-07 21:57:10|4492.5|4491.9|4492.5|4491.9|4492.5|4491.9|4492.5|4491.9|54
1644271040000|2022-02-07 21:57:20|||||||||2
1644271050000|2022-02-07 21:57:30|||||||||37
1644271070000|2022-02-07 21:57:50|4492.37|4491.77|4492.37|4491.77|4492.37|4491.77|4492.37|4491.77|4
1644271080000|2022-02-07 21:58:00|4492.5|4491.9|4492.5|4491.9|4492.5|4491.9|4492.5|4491.9|8
1644271090000|2022-02-07 21:58:10|4492.75|4492.15|4492.5|4491.9|4492.75|4492.15|4492.5|4491.9|39
1644271100000|2022-02-07 21:58:20|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|15
1644271110000|2022-02-07 21:58:30|||||||||10
1644271120000|2022-02-07 21:58:40|4492.37|4491.77|4492.25|4491.65|4492.37|4491.77|4492.25|4491.65|21
1644271130000|2022-02-07 21:58:50|||||||||3
1644271140000|2022-02-07 21:59:00|4492|4491.4|4492|4491.4|4492|4491.4|4492|4491.4|79
1644271150000|2022-02-07 21:59:10|4492.12|4491.52|4492|4491.4|4492.12|4491.52|4491.75|4491.15|147
1644271160000|2022-02-07 21:59:20|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|32
1644271170000|2022-02-07 21:59:30|||||||||8
1644271180000|2022-02-07 21:59:40|||||||||49
1644271190000|2022-02-07 21:59:50|4492.12|4491.52|4492.48|4490.98|4492.71|4491.77|4492.12|4490.98|51
1644271200000|2022-02-07 22:00:00|4492.26|4490.76|4492.48|4490.98|4492.48|4490.98|4492.26|4490.76|1
1644271310000|2022-02-07 22:01:50|4492.62|4491.12|4492.62|4491.12|4492.62|4491.12|4492.62|4491.12|0
1644271350000|2022-02-07 22:02:30|4492.59|4491.09|4492.62|4491.12|4492.62|4491.12|4492.59|4491.09|0
1644271390000|2022-02-07 22:03:10|4492.99|4491.49|4493.24|4491.74|4493.24|4491.74|4492.99|4491.49|0
1644271400000|2022-02-07 22:03:20|4492.7|4491.2|4492.7|4491.2|4492.7|4491.2|4492.7|4491.2|0
1644271410000|2022-02-07 22:03:30|4492.59|4491.09|4492.59|4491.09|4492.59|4491.09|4492.59|4491.09|0
1644271420000|2022-02-07 22:03:40|4492.77|4491.27|4492.77|4491.27|4492.77|4491.27|4492.77|4491.27|0
1644271440000|2022-02-07 22:04:00|4492.84|4491.34|4492.88|4491.38|4492.88|4491.38|4492.84|4491.34|0
1644271500000|2022-02-07 22:05:00|4493.24|4491.74|4493.24|4491.74|4493.24|4491.74|4493.24|4491.74|0
1644271510000|2022-02-07 22:05:10|4492.88|4491.38|4492.88|4491.38|4492.88|4491.38|4492.88|4491.38|0
1644271560000|2022-02-07 22:06:00|4492.84|4491.34|4492.84|4491.34|4492.84|4491.34|4492.84|4491.34|0
1644271620000|2022-02-07 22:07:00|4492.81|4491.31|4492.81|4491.31|4492.81|4491.31|4492.81|4491.31|0
1644271640000|2022-02-07 22:07:20|4492.73|4491.23|4492.84|4491.34|4492.84|4491.34|4492.66|4491.16|0
1644271650000|2022-02-07 22:07:30|4492.73|4491.23|4492.73|4491.23|4492.73|4491.23|4492.73|4491.23|0
1644271670000|2022-02-07 22:07:50|4492.7|4491.2|4492.88|4491.38|4492.88|4491.38|4492.66|4491.16|0
1644271690000|2022-02-07 22:08:10|4492.84|4491.34|4492.84|4491.34|4492.84|4491.34|4492.84|4491.34|0
1644271700000|2022-02-07 22:08:20|4492.81|4491.31|4492.84|4491.34|4492.84|4491.34|4492.81|4491.31|0
1644271780000|2022-02-07 22:09:40|4492.81|4491.31|4492.81|4491.31|4492.81|4491.31|4492.81|4491.31|0
1644271790000|2022-02-07 22:09:50|4492.84|4491.34|4492.84|4491.34|4492.84|4491.34|4492.84|4491.34|0
1644271810000|2022-02-07 22:10:10|4492.7|4491.2|4492.84|4491.34|4492.84|4491.34|4492.7|4491.2|0
1644271830000|2022-02-07 22:10:30|4492.77|4491.27|4492.77|4491.27|4492.77|4491.27|4492.77|4491.27|0
1644271890000|2022-02-07 22:11:30|4492.73|4491.23|4492.73|4491.23|4492.73|4491.23|4492.73|4491.23|0
1644271900000|2022-02-07 22:11:40|4492.92|4491.42|4492.92|4491.42|4492.92|4491.42|4492.92|4491.42|0
1644271930000|2022-02-07 22:12:10|4492.95|4491.45|4492.95|4491.45|4492.95|4491.45|4492.95|4491.45|0
1644271940000|2022-02-07 22:12:20|4492.81|4491.31|4492.95|4491.45|4492.95|4491.45|4492.81|4491.31|0
1644272010000|2022-02-07 22:13:30|4492.99|4491.49|4492.99|4491.49|4492.99|4491.49|4492.99|4491.49|0
1644272030000|2022-02-07 22:13:50|4492.95|4491.45|4492.95|4491.45|4492.95|4491.45|4492.95|4491.45|0
1644272130000|2022-02-07 22:15:30|4492.77|4491.27|4492.77|4491.27|4492.77|4491.27|4492.77|4491.27|0
1644272190000|2022-02-07 22:16:30|4492.59|4491.09|4492.59|4491.09|4492.59|4491.09|4492.59|4491.09|0
1644272200000|2022-02-07 22:16:40|4492.77|4491.27|4492.77|4491.27|4492.77|4491.27|4492.77|4491.27|0
1644272240000|2022-02-07 22:17:20|4492.66|4491.16|4492.66|4491.16|4492.66|4491.16|4492.66|4491.16|0
1644272310000|2022-02-07 22:18:30|4492.7|4491.2|4492.7|4491.2|4492.7|4491.2|4492.7|4491.2|0
1644272330000|2022-02-07 22:18:50|4492.62|4491.12|4492.62|4491.12|4492.62|4491.12|4492.62|4491.12|0
1644272370000|2022-02-07 22:19:30|4492.44|4490.94|4492.41|4490.91|4492.44|4490.94|4492.41|4490.91|0
1644272450000|2022-02-07 22:20:50|4492.7|4491.2|4492.7|4491.2|4492.7|4491.2|4492.7|4491.2|0
1644272490000|2022-02-07 22:21:30|4492.81|4491.31|4493.24|4491.74|4493.24|4491.74|4492.81|4491.31|0
1644272500000|2022-02-07 22:21:40|4492.88|4491.38|4492.88|4491.38|4492.88|4491.38|4492.88|4491.38|0
1644272520000|2022-02-07 22:22:00|4493.24|4491.74|4493.24|4491.74|4493.24|4491.74|4493.24|4491.74|0
1644272550000|2022-02-07 22:22:30|4493.28|4491.78|4493.39|4491.89|4493.39|4491.89|4493.28|4491.78|0
1644272560000|2022-02-07 22:22:40|4493.28|4491.78|4493.24|4491.74|4493.28|4491.78|4493.24|4491.74|0
1644272660000|2022-02-07 22:24:20|4492.88|4491.38|4493.24|4491.74|4493.24|4491.74|4492.88|4491.38|0
1644272670000|2022-02-07 22:24:30|4493.1|4491.6|4493.1|4491.6|4493.1|4491.6|4493.1|4491.6|0
1644272690000|2022-02-07 22:24:50|4492.99|4491.49|4492.99|4491.49|4492.99|4491.49|4492.99|4491.49|0
1644272710000|2022-02-07 22:25:10|4492.88|4491.38|4492.88|4491.38|4492.88|4491.38|4492.84|4491.34|0
1644272720000|2022-02-07 22:25:20|4492.92|4491.42|4492.92|4491.42|4492.92|4491.42|4492.92|4491.42|0
1644272740000|2022-02-07 22:25:40|4493.06|4491.56|4493.06|4491.56|4493.06|4491.56|4493.06|4491.56|0
1644272750000|2022-02-07 22:25:50|4492.92|4491.42|4493.03|4491.53|4493.1|4491.6|4492.92|4491.42|0
1644272810000|2022-02-07 22:26:50|4493.06|4491.56|4493.06|4491.56|4493.06|4491.56|4493.06|4491.56|0
1644272820000|2022-02-07 22:27:00|4492.84|4491.34|4492.84|4491.34|4492.84|4491.34|4492.84|4491.34|0
1644272830000|2022-02-07 22:27:10|4493.14|4491.64|4493.14|4491.64|4493.14|4491.64|4493.14|4491.64|0
1644272850000|2022-02-07 22:27:30|4493.06|4491.56|4493.06|4491.56|4493.06|4491.56|4493.06|4491.56|0
1644272860000|2022-02-07 22:27:40|4493.03|4491.53|4493.03|4491.53|4493.03|4491.53|4493.03|4491.53|0
1644272870000|2022-02-07 22:27:50|4492.92|4491.42|4492.92|4491.42|4492.92|4491.42|4492.92|4491.42|0
1644272880000|2022-02-07 22:28:00|4492.77|4491.27|4492.92|4491.42|4492.92|4491.42|4492.77|4491.27|0
1644272930000|2022-02-07 22:28:50|4492.81|4491.31|4492.81|4491.31|4492.81|4491.31|4492.81|4491.31|0
1644272940000|2022-02-07 22:29:00|4492.77|4491.27|4492.88|4491.38|4492.88|4491.38|4492.77|4491.27|0
1644272990000|2022-02-07 22:29:50|4492.59|4491.09|4492.59|4491.09|4492.59|4491.09|4492.59|4491.09|0
1644273000000|2022-02-07 22:30:00|4492.48|4490.98|4492.48|4490.98|4492.48|4490.98|4492.48|4490.98|0
1644273010000|2022-02-07 22:30:10|4492.51|4491.01|4492.51|4491.01|4492.51|4491.01|4492.51|4491.01|0
1644273040000|2022-02-07 22:30:40|4492.62|4491.12|4492.62|4491.12|4492.62|4491.12|4492.62|4491.12|0
1644273050000|2022-02-07 22:30:50|4492.88|4491.38|4492.77|4491.27|4492.88|4491.38|4492.77|4491.27|0
1644273070000|2022-02-07 22:31:10|4492.66|4491.16|4492.81|4491.31|4492.81|4491.31|4492.66|4491.16|0
1644273200000|2022-02-07 22:33:20|4492.95|4491.45|4492.95|4491.45|4492.95|4491.45|4492.95|4491.45|0
1644273210000|2022-02-07 22:33:30|4492.92|4491.42|4492.92|4491.42|4492.92|4491.42|4492.92|4491.42|0
1644273230000|2022-02-07 22:33:50|4492.84|4491.34|4492.81|4491.31|4492.84|4491.34|4492.81|4491.31|0
1644273240000|2022-02-07 22:34:00|4492.95|4491.45|4492.95|4491.45|4492.95|4491.45|4492.95|4491.45|0
1644273250000|2022-02-07 22:34:10|4492.92|4491.42|4492.92|4491.42|4492.92|4491.42|4492.92|4491.42|0
1644273270000|2022-02-07 22:34:30|4493.06|4491.56|4493.06|4491.56|4493.06|4491.56|4493.06|4491.56|0
1644273300000|2022-02-07 22:35:00|4492.92|4491.42|4492.92|4491.42|4492.92|4491.42|4492.92|4491.42|0
1644273340000|2022-02-07 22:35:40|4493.06|4491.56|4493.06|4491.56|4493.06|4491.56|4493.06|4491.56|0
1644273350000|2022-02-07 22:35:50|4493.1|4491.6|4493.1|4491.6|4493.1|4491.6|4493.1|4491.6|0
1644273360000|2022-02-07 22:36:00|4493.24|4491.74|4493.24|4491.74|4493.24|4491.74|4493.24|4491.74|0
1644273380000|2022-02-07 22:36:20|4493.1|4491.6|4493.28|4491.78|4493.28|4491.78|4493.1|4491.6|0
1644273390000|2022-02-07 22:36:30|4492.95|4491.45|4492.92|4491.42|4492.95|4491.45|4492.92|4491.42|0
1644273410000|2022-02-07 22:36:50|4493.17|4491.67|4493.21|4491.71|4493.21|4491.71|4493.17|4491.67|0
1644273530000|2022-02-07 22:38:50|4493.17|4491.67|4493.21|4491.71|4493.21|4491.71|4493.17|4491.67|0
1644273660000|2022-02-07 22:41:00|4493.14|4491.64|4493.14|4491.64|4493.14|4491.64|4493.14|4491.64|0
1644273680000|2022-02-07 22:41:20|4493.17|4491.67|4493.17|4491.67|4493.17|4491.67|4493.17|4491.67|0
1644273690000|2022-02-07 22:41:30|4493.21|4491.71|4493.17|4491.67|4493.21|4491.71|4493.17|4491.67|0
1644273700000|2022-02-07 22:41:40|4493.14|4491.64|4493.14|4491.64|4493.14|4491.64|4493.14|4491.64|0
1644273730000|2022-02-07 22:42:10|4493.17|4491.67|4493.21|4491.71|4493.21|4491.71|4493.17|4491.67|0
1644273750000|2022-02-07 22:42:30|4493.24|4491.74|4493.24|4491.74|4493.24|4491.74|4493.24|4491.74|0
1644273870000|2022-02-07 22:44:30|4493.21|4491.71|4493.53|4492.03|4493.53|4492.03|4493.21|4491.71|0
1644273910000|2022-02-07 22:45:10|4493.57|4492.07|4493.64|4492.14|4493.64|4492.14|4493.57|4492.07|0
1644273980000|2022-02-07 22:46:20|4493.57|4492.07|4493.53|4492.03|4493.57|4492.07|4493.53|4492.03|0
1644273990000|2022-02-07 22:46:30|4493.57|4492.07|4493.64|4492.14|4493.64|4492.14|4493.57|4492.07|0
1644274030000|2022-02-07 22:47:10|4493.6|4492.1|4493.6|4492.1|4493.6|4492.1|4493.6|4492.1|0
1644274060000|2022-02-07 22:47:40|4493.75|4492.25|4493.82|4492.32|4493.82|4492.32|4493.75|4492.25|0
1644274080000|2022-02-07 22:48:00|4493.68|4492.18|4493.68|4492.18|4493.68|4492.18|4493.68|4492.18|0
1644274090000|2022-02-07 22:48:10|4493.97|4492.47|4493.97|4492.47|4493.97|4492.47|4493.97|4492.47|0
1644274100000|2022-02-07 22:48:20|4493.79|4492.29|4493.79|4492.29|4493.79|4492.29|4493.79|4492.29|0
1644274110000|2022-02-07 22:48:30|4493.68|4492.18|4493.64|4492.14|4493.68|4492.18|4493.64|4492.14|0
1644274120000|2022-02-07 22:48:40|4493.68|4492.18|4493.79|4492.29|4493.79|4492.29|4493.68|4492.18|0
1644274150000|2022-02-07 22:49:10|4493.75|4492.25|4493.75|4492.25|4493.75|4492.25|4493.75|4492.25|0
1644274210000|2022-02-07 22:50:10|4493.68|4492.18|4493.68|4492.18|4493.68|4492.18|4493.68|4492.18|0
1644274220000|2022-02-07 22:50:20|4493.64|4492.14|4493.64|4492.14|4493.64|4492.14|4493.64|4492.14|0
1644274250000|2022-02-07 22:50:50|4493.68|4492.18|4493.68|4492.18|4493.68|4492.18|4493.68|4492.18|0
1644274330000|2022-02-07 22:52:10|4493.57|4492.07|4493.68|4492.18|4493.68|4492.18|4493.57|4492.07|0
1644274450000|2022-02-07 22:54:10|4493.64|4492.14|4493.64|4492.14|4493.64|4492.14|4493.64|4492.14|0
1644274550000|2022-02-07 22:55:50|4493.6|4492.1|4493.6|4492.1|4493.6|4492.1|4493.6|4492.1|0
1644274610000|2022-02-07 22:56:50|4493.57|4492.07|4493.53|4492.03|4493.57|4492.07|4493.53|4492.03|0
1644274630000|2022-02-07 22:57:10|4493.6|4492.1|4493.6|4492.1|4493.6|4492.1|4493.6|4492.1|0
1644274720000|2022-02-07 22:58:40|4493.53|4492.03|4493.6|4492.1|4493.6|4492.1|4493.53|4492.03|0
1644274750000|2022-02-07 22:59:10|4493.57|4492.07|4493.6|4492.1|4493.6|4492.1|4493.57|4492.07|0
1644274770000|2022-02-07 22:59:30|4493.57|4492.07|4493.6|4492.1|4493.6|4492.1|4493.57|4492.07|0
1644274780000|2022-02-07 22:59:40|4493.64|4492.14|4493.6|4492.1|4493.64|4492.14|4493.6|4492.1|0
1644274800000|2022-02-07 23:00:00|4492.12|4491.52|4492.87|4492.27|4493.37|4492.77|4492.12|4491.52|188
1644274810000|2022-02-07 23:00:10|4492.75|4492.15|4493|4492.4|4493.25|4492.65|4492.37|4491.77|86
1644274820000|2022-02-07 23:00:20|4493.12|4492.52|4493.12|4492.52|4493.12|4492.52|4493.12|4492.52|8
1644274830000|2022-02-07 23:00:30|4493|4492.4|4493|4492.4|4493|4492.4|4492.75|4492.15|35
1644274840000|2022-02-07 23:00:40|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|25
1644274850000|2022-02-07 23:00:50|4492.5|4491.9|4492|4491.4|4492.5|4491.9|4491.87|4491.27|37
1644274860000|2022-02-07 23:01:00|4492.25|4491.65|4491.75|4491.15|4492.5|4491.9|4491.75|4491.15|39
1644274870000|2022-02-07 23:01:10|4491.5|4490.9|4491.12|4490.52|4491.5|4490.9|4490.75|4490.15|126
1644274880000|2022-02-07 23:01:20|4491|4490.4|4491|4490.4|4491|4490.4|4490.5|4489.9|32
1644274890000|2022-02-07 23:01:30|4491.25|4490.65|4491.62|4491.02|4491.62|4491.02|4491.25|4490.65|32
1644274900000|2022-02-07 23:01:40|4492|4491.4|4491.75|4491.15|4492|4491.4|4491.75|4491.15|58
1644274920000|2022-02-07 23:02:00|4492|4491.4|4492|4491.4|4492|4491.4|4491.5|4490.9|40
1644274930000|2022-02-07 23:02:10|4491.75|4491.15|4491.5|4490.9|4491.87|4491.27|4491.5|4490.9|34
1644274940000|2022-02-07 23:02:20|4491|4490.4|4491|4490.4|4491|4490.4|4491|4490.4|23
1644274950000|2022-02-07 23:02:30|4491.12|4490.52|4491.25|4490.65|4491.25|4490.65|4491|4490.4|11
1644274960000|2022-02-07 23:02:40|4491|4490.4|4490.75|4490.15|4491|4490.4|4490.75|4490.15|59
1644274970000|2022-02-07 23:02:50|4490.87|4490.27|4490.87|4490.27|4491|4490.4|4490.5|4489.9|42
1644274980000|2022-02-07 23:03:00|4490.75|4490.15|4490.75|4490.15|4490.87|4490.27|4490.75|4490.15|21
1644274990000|2022-02-07 23:03:10|4491.12|4490.52|4491|4490.4|4491.25|4490.65|4490.75|4490.15|26
1644275000000|2022-02-07 23:03:20|4490.75|4490.15|4491.25|4490.65|4491.25|4490.65|4490.75|4490.15|53
1644275010000|2022-02-07 23:03:30|4491.12|4490.52|4491|4490.4|4491.12|4490.52|4490.75|4490.15|21
1644275020000|2022-02-07 23:03:40|4491.25|4490.65|4491.62|4491.02|4491.62|4491.02|4491.25|4490.65|110
1644275030000|2022-02-07 23:03:50|4491.5|4490.9|4491.25|4490.65|4491.62|4491.02|4491.25|4490.65|11
1644275040000|2022-02-07 23:04:00|4491.12|4490.52|4491.25|4490.65|4491.25|4490.65|4490.75|4490.15|101
1644275050000|2022-02-07 23:04:10|||||||||25
1644275060000|2022-02-07 23:04:20|4491.87|4491.27|4491.62|4491.02|4492|4491.4|4491.62|4491.02|45
1644275070000|2022-02-07 23:04:30|4491.75|4491.15|4491.62|4491.02|4491.75|4491.15|4491.62|4491.02|2
1644275080000|2022-02-07 23:04:40|4491.75|4491.15|4492|4491.4|4492|4491.4|4491.75|4491.15|11
1644275090000|2022-02-07 23:04:50|4491.87|4491.27|4491.75|4491.15|4491.87|4491.27|4491.75|4491.15|5
1644275100000|2022-02-07 23:05:00|4491.87|4491.27|4491.75|4491.15|4491.87|4491.27|4491.75|4491.15|3
1644275110000|2022-02-07 23:05:10|||||||||2
1644275120000|2022-02-07 23:05:20|4491.87|4491.27|4491.87|4491.27|4491.87|4491.27|4491.75|4491.15|3
1644275130000|2022-02-07 23:05:30|4492|4491.4|4492|4491.4|4492|4491.4|4491.87|4491.27|4
1644275140000|2022-02-07 23:05:40|4491.87|4491.27|4491.5|4490.9|4491.87|4491.27|4491.5|4490.9|9
1644275150000|2022-02-07 23:05:50|4491.37|4490.77|4491.37|4490.77|4491.5|4490.9|4491.37|4490.77|6
1644275160000|2022-02-07 23:06:00|4491.25|4490.65|4491|4490.4|4491.25|4490.65|4491|4490.4|2
1644275170000|2022-02-07 23:06:10|4491.12|4490.52|4491.12|4490.52|4491.12|4490.52|4491|4490.4|15
1644275180000|2022-02-07 23:06:20|4491.25|4490.65|4490.25|4489.65|4491.25|4490.65|4489.75|4489.15|137
1644275190000|2022-02-07 23:06:30|4490|4489.4|4489.75|4489.15|4490.25|4489.65|4489.75|4489.15|67
1644275200000|2022-02-07 23:06:40|4490|4489.4|4490.25|4489.65|4490.25|4489.65|4489.87|4489.27|29
1644275210000|2022-02-07 23:06:50|4490.37|4489.77|4490.5|4489.9|4490.5|4489.9|4490.25|4489.65|20
1644275220000|2022-02-07 23:07:00|4490.37|4489.77|4490.62|4490.02|4490.87|4490.27|4490.37|4489.77|31
1644275230000|2022-02-07 23:07:10|4490.5|4489.9|4490.5|4489.9|4490.5|4489.9|4490.5|4489.9|2
1644275240000|2022-02-07 23:07:20|4490.62|4490.02|4490.37|4489.77|4490.62|4490.02|4490|4489.4|36
1644275250000|2022-02-07 23:07:30|4490.25|4489.65|4490.75|4490.15|4490.75|4490.15|4490.25|4489.65|9
1644275260000|2022-02-07 23:07:40|4491|4490.4|4491|4490.4|4491|4490.4|4491|4490.4|10
1644275270000|2022-02-07 23:07:50|4491.25|4490.65|4491.12|4490.52|4491.25|4490.65|4491.12|4490.52|6
1644275280000|2022-02-07 23:08:00|4491.25|4490.65|4490.75|4490.15|4491.25|4490.65|4490.75|4490.15|20
1644275290000|2022-02-07 23:08:10|||||||||2
1644275300000|2022-02-07 23:08:20|4490.87|4490.27|4491.12|4490.52|4491.12|4490.52|4490.75|4490.15|5
1644275310000|2022-02-07 23:08:30|4491|4490.4|4491.62|4491.02|4491.62|4491.02|4491|4490.4|22
1644275320000|2022-02-07 23:08:40|4491.5|4490.9|4491|4490.4|4491.5|4490.9|4491|4490.4|10
1644275330000|2022-02-07 23:08:50|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|4
1644275340000|2022-02-07 23:09:00|4491|4490.4|4490.75|4490.15|4491|4490.4|4490.75|4490.15|14
1644275350000|2022-02-07 23:09:10|4490.5|4489.9|4490.62|4490.02|4490.62|4490.02|4490.5|4489.9|27
1644275360000|2022-02-07 23:09:20|4490.75|4490.15|4490.5|4489.9|4490.75|4490.15|4490.5|4489.9|2
1644275370000|2022-02-07 23:09:30|4490.62|4490.02|4490.62|4490.02|4490.75|4490.15|4490.62|4490.02|28
1644275380000|2022-02-07 23:09:40|4490.5|4489.9|4490.5|4489.9|4490.5|4489.9|4490.5|4489.9|2
1644275400000|2022-02-07 23:10:00|4491|4490.4|4490.75|4490.15|4491|4490.4|4490.75|4490.15|29
1644275410000|2022-02-07 23:10:10|||||||||2
1644275420000|2022-02-07 23:10:20|||||||||1
1644275430000|2022-02-07 23:10:30|4490.62|4490.02|4490.75|4490.15|4490.75|4490.15|4490.5|4489.9|18
1644275440000|2022-02-07 23:10:40|4491|4490.4|4490.75|4490.15|4491|4490.4|4490.75|4490.15|9
1644275450000|2022-02-07 23:10:50|4490.87|4490.27|4491|4490.4|4491|4490.4|4490.87|4490.27|6
1644275460000|2022-02-07 23:11:00|||||||||2
1644275470000|2022-02-07 23:11:10|4490.87|4490.27|4490.87|4490.27|4490.87|4490.27|4490.87|4490.27|6
1644275480000|2022-02-07 23:11:20|4490.75|4490.15|4490.87|4490.27|4490.87|4490.27|4490.75|4490.15|8
1644275490000|2022-02-07 23:11:30|4491|4490.4|4490.75|4490.15|4491|4490.4|4490.75|4490.15|2
1644275500000|2022-02-07 23:11:40|4490.87|4490.27|4490.87|4490.27|4490.87|4490.27|4490.87|4490.27|4
1644275510000|2022-02-07 23:11:50|4491|4490.4|4490.87|4490.27|4491|4490.4|4490.87|4490.27|6
1644275520000|2022-02-07 23:12:00|4491|4490.4|4491|4490.4|4491|4490.4|4491|4490.4|0
1644275530000|2022-02-07 23:12:10|4490.87|4490.27|4490.87|4490.27|4490.87|4490.27|4490.87|4490.27|4
1644275540000|2022-02-07 23:12:20|4490.75|4490.15|4490.87|4490.27|4491|4490.4|4490.75|4490.15|6
1644275550000|2022-02-07 23:12:30|4490.75|4490.15|4490.75|4490.15|4490.75|4490.15|4490.62|4490.02|18
1644275560000|2022-02-07 23:12:40|4491|4490.4|4491|4490.4|4491|4490.4|4491|4490.4|3
1644275570000|2022-02-07 23:12:50|||||||||4
1644275580000|2022-02-07 23:13:00|4491.12|4490.52|4491.25|4490.65|4491.25|4490.65|4491.12|4490.52|18
1644275590000|2022-02-07 23:13:10|4491.87|4491.27|4491.75|4491.15|4491.87|4491.27|4491.75|4491.15|56
1644275600000|2022-02-07 23:13:20|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|11
1644275610000|2022-02-07 23:13:30|4491.37|4490.77|4491.37|4490.77|4491.37|4490.77|4491.25|4490.65|6
1644275620000|2022-02-07 23:13:40|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|0
1644275630000|2022-02-07 23:13:50|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.5|4490.9|24
1644275640000|2022-02-07 23:14:00|4491.87|4491.27|4491.87|4491.27|4491.87|4491.27|4491.75|4491.15|40
1644275650000|2022-02-07 23:14:10|4492|4491.4|4491.75|4491.15|4492|4491.4|4491.75|4491.15|3
1644275660000|2022-02-07 23:14:20|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|10
1644275670000|2022-02-07 23:14:30|||||||||4
1644275680000|2022-02-07 23:14:40|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4
1644275690000|2022-02-07 23:14:50|4491.87|4491.27|4491.75|4491.15|4492|4491.4|4491.75|4491.15|9
1644275700000|2022-02-07 23:15:00|4491.5|4490.9|4491.75|4491.15|4491.75|4491.15|4491.5|4490.9|9
1644275710000|2022-02-07 23:15:10|4491.87|4491.27|4492|4491.4|4492|4491.4|4491.87|4491.27|3
1644275720000|2022-02-07 23:15:20|4492.25|4491.65|4492.12|4491.52|4492.25|4491.65|4491.87|4491.27|35
1644275730000|2022-02-07 23:15:30|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|4
1644275740000|2022-02-07 23:15:40|4492.12|4491.52|4492.25|4491.65|4492.25|4491.65|4492.12|4491.52|10
1644275750000|2022-02-07 23:15:50|4492.12|4491.52|4492|4491.4|4492.12|4491.52|4492|4491.4|1
1644275770000|2022-02-07 23:16:10|4492.12|4491.52|4492|4491.4|4492.12|4491.52|4492|4491.4|3
1644275780000|2022-02-07 23:16:20|4492.12|4491.52|4492.12|4491.52|4492.12|4491.52|4492.12|4491.52|1
1644275790000|2022-02-07 23:16:30|4492.25|4491.65|4492|4491.4|4492.25|4491.65|4492|4491.4|1
1644275820000|2022-02-07 23:17:00|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|11
1644275830000|2022-02-07 23:17:10|4492|4491.4|4491.87|4491.27|4492|4491.4|4491.87|4491.27|14
1644275840000|2022-02-07 23:17:20|4491.75|4491.15|4491.87|4491.27|4491.87|4491.27|4491.75|4491.15|1
1644275850000|2022-02-07 23:17:30|4492|4491.4|4491.75|4491.15|4492|4491.4|4491.75|4491.15|4
1644275860000|2022-02-07 23:17:40|4492|4491.4|4492|4491.4|4492|4491.4|4492|4491.4|2
1644275880000|2022-02-07 23:18:00|4491.75|4491.15|4491.75|4491.15|4491.87|4491.27|4491.75|4491.15|6
1644275890000|2022-02-07 23:18:10|4491.87|4491.27|4492|4491.4|4492|4491.4|4491.87|4491.27|3
1644275910000|2022-02-07 23:18:30|||||||||4
1644275920000|2022-02-07 23:18:40|||||||||1
1644275930000|2022-02-07 23:18:50|4492.12|4491.52|4492.25|4491.65|4492.25|4491.65|4492.12|4491.52|3
1644275940000|2022-02-07 23:19:00|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|68
1644275950000|2022-02-07 23:19:10|||||||||4
1644275960000|2022-02-07 23:19:20|4492.5|4491.9|4492.25|4491.65|4492.5|4491.9|4492.25|4491.65|13
1644275970000|2022-02-07 23:19:30|4492.5|4491.9|4492.5|4491.9|4492.5|4491.9|4492.5|4491.9|10
1644275980000|2022-02-07 23:19:40|4492.62|4492.02|4492.75|4492.15|4492.75|4492.15|4492.5|4491.9|8
1644275990000|2022-02-07 23:19:50|4492.87|4492.27|4492.75|4492.15|4493|4492.4|4492.75|4492.15|7
1644276000000|2022-02-07 23:20:00|4493|4492.4|4493|4492.4|4493.5|4492.9|4493|4492.4|68
1644276010000|2022-02-07 23:20:10|4493.25|4492.65|4492.62|4492.02|4493.25|4492.65|4492.5|4491.9|39
1644276020000|2022-02-07 23:20:20|4492.5|4491.9|4492.5|4491.9|4492.75|4492.15|4492.5|4491.9|48
1644276030000|2022-02-07 23:20:30|4492.37|4491.77|4492.5|4491.9|4492.5|4491.9|4492.12|4491.52|34
1644276040000|2022-02-07 23:20:40|4492.25|4491.65|4492.37|4491.77|4492.37|4491.77|4492.25|4491.65|5
1644276050000|2022-02-07 23:20:50|4492.5|4491.9|4492.5|4491.9|4492.5|4491.9|4492.5|4491.9|0
1644276060000|2022-02-07 23:21:00|||||||||12
1644276070000|2022-02-07 23:21:10|4492.25|4491.65|4492.12|4491.52|4492.25|4491.65|4492.12|4491.52|12
1644276080000|2022-02-07 23:21:20|4492|4491.4|4492.5|4491.9|4492.5|4491.9|4492|4491.4|2
1644276090000|2022-02-07 23:21:30|4492.62|4492.02|4492.5|4491.9|4492.62|4492.02|4492.5|4491.9|27
1644276100000|2022-02-07 23:21:40|4492.62|4492.02|4492.75|4492.15|4492.75|4492.15|4492.62|4492.02|6
1644276120000|2022-02-07 23:22:00|4493|4492.4|4493|4492.4|4493|4492.4|4492.75|4492.15|28
1644276130000|2022-02-07 23:22:10|4492.87|4492.27|4493|4492.4|4493|4492.4|4492.87|4492.27|0
1644276140000|2022-02-07 23:22:20|4493.25|4492.65|4493.25|4492.65|4493.25|4492.65|4493.25|4492.65|4
1644276150000|2022-02-07 23:22:30|4493|4492.4|4493.25|4492.65|4493.25|4492.65|4492.87|4492.27|47
1644276160000|2022-02-07 23:22:40|4493.37|4492.77|4493.5|4492.9|4493.62|4493.02|4493.37|4492.77|67
1644276170000|2022-02-07 23:22:50|4493.62|4493.02|4493.75|4493.15|4493.75|4493.15|4493.5|4492.9|10
1644276180000|2022-02-07 23:23:00|4493.5|4492.9|4493.62|4493.02|4493.62|4493.02|4493.5|4492.9|23
1644276190000|2022-02-07 23:23:10|4493.5|4492.9|4493.62|4493.02|4493.75|4493.15|4493.5|4492.9|15
1644276200000|2022-02-07 23:23:20|4493.75|4493.15|4493.75|4493.15|4493.75|4493.15|4493.62|4493.02|11
1644276210000|2022-02-07 23:23:30|4494.25|4493.65|4495.25|4494.65|4495.5|4494.9|4494.25|4493.65|229
1644276220000|2022-02-07 23:23:40|4495.5|4494.9|4495.5|4494.9|4495.5|4494.9|4495|4494.4|49
1644276230000|2022-02-07 23:23:50|4495.25|4494.65|4495.25|4494.65|4495.37|4494.77|4495.25|4494.65|26
1644276240000|2022-02-07 23:24:00|4495.37|4494.77|4495.25|4494.65|4495.5|4494.9|4495.25|4494.65|14
1644276250000|2022-02-07 23:24:10|4495|4494.4|4494.75|4494.15|4495|4494.4|4494.75|4494.15|23
1644276260000|2022-02-07 23:24:20|4494.87|4494.27|4494.75|4494.15|4494.87|4494.27|4494.5|4493.9|27
1644276270000|2022-02-07 23:24:30|4494.62|4494.02|4495|4494.4|4495|4494.4|4494.62|4494.02|30
1644276280000|2022-02-07 23:24:40|4494.87|4494.27|4494.75|4494.15|4494.87|4494.27|4494.75|4494.15|20
1644276290000|2022-02-07 23:24:50|4494.87|4494.27|4494.75|4494.15|4495.25|4494.65|4494.75|4494.15|27
1644276300000|2022-02-07 23:25:00|4494.87|4494.27|4494.5|4493.9|4494.87|4494.27|4494.5|4493.9|17
1644276310000|2022-02-07 23:25:10|4494.75|4494.15|4494.5|4493.9|4494.75|4494.15|4494.5|4493.9|12
1644276320000|2022-02-07 23:25:20|4494.25|4493.65|4494.87|4494.27|4495|4494.4|4494.25|4493.65|103
1644276330000|2022-02-07 23:25:30|4494.75|4494.15|4494.5|4493.9|4494.87|4494.27|4494.5|4493.9|27
1644276340000|2022-02-07 23:25:40|4494.12|4493.52|4494.25|4493.65|4494.25|4493.65|4493.75|4493.15|22
1644276350000|2022-02-07 23:25:50|4494.37|4493.77|4494.5|4493.9|4494.5|4493.9|4494|4493.4|31
1644276360000|2022-02-07 23:26:00|4494.25|4493.65|4493.75|4493.15|4494.25|4493.65|4493.75|4493.15|17
1644276370000|2022-02-07 23:26:10|4494|4493.4|4493.75|4493.15|4494|4493.4|4493.75|4493.15|5
1644276380000|2022-02-07 23:26:20|4494|4493.4|4494|4493.4|4494|4493.4|4494|4493.4|4
1644276390000|2022-02-07 23:26:30|4494.12|4493.52|4494|4493.4|4494.12|4493.52|4494|4493.4|5
1644276400000|2022-02-07 23:26:40|4494.12|4493.52|4493.75|4493.15|4494.25|4493.65|4493.75|4493.15|7
1644276410000|2022-02-07 23:26:50|4494|4493.4|4494|4493.4|4494|4493.4|4494|4493.4|23
1644276420000|2022-02-07 23:27:00|4494.5|4493.9|4494.25|4493.65|4494.5|4493.9|4494|4493.4|56
1644276430000|2022-02-07 23:27:10|4494.12|4493.52|4494|4493.4|4494.12|4493.52|4494|4493.4|2
1644276460000|2022-02-07 23:27:40|4493.75|4493.15|4493.75|4493.15|4493.75|4493.15|4493.75|4493.15|12
1644276470000|2022-02-07 23:27:50|4493.5|4492.9|4493.75|4493.15|4493.75|4493.15|4493.5|4492.9|8
1644276480000|2022-02-07 23:28:00|4493.62|4493.02|4493.75|4493.15|4493.75|4493.15|4493.62|4493.02|7
1644276490000|2022-02-07 23:28:10|4493.87|4493.27|4494|4493.4|4494|4493.4|4493.87|4493.27|6
1644276500000|2022-02-07 23:28:20|4494.25|4493.65|4494.25|4493.65|4494.25|4493.65|4494.25|4493.65|6
1644276520000|2022-02-07 23:28:40|4494.12|4493.52|4494.5|4493.9|4494.5|4493.9|4494|4493.4|44
1644276530000|2022-02-07 23:28:50|4494.25|4493.65|4494.12|4493.52|4494.25|4493.65|4494.12|4493.52|10
1644276540000|2022-02-07 23:29:00|4494.25|4493.65|4494.12|4493.52|4494.25|4493.65|4494.12|4493.52|2
1644276550000|2022-02-07 23:29:10|4494|4493.4|4494|4493.4|4494.25|4493.65|4494|4493.4|16
1644276560000|2022-02-07 23:29:20|4494.12|4493.52|4494.25|4493.65|4494.25|4493.65|4494.12|4493.52|1
1644276590000|2022-02-07 23:29:50|4494.12|4493.52|4494|4493.4|4494.12|4493.52|4494|4493.4|9
1644276600000|2022-02-07 23:30:00|4494.25|4493.65|4494|4493.4|4494.75|4494.15|4493.75|4493.15|128
1644276610000|2022-02-07 23:30:10|4493.75|4493.15|4493.87|4493.27|4493.87|4493.27|4493.75|4493.15|30
1644276620000|2022-02-07 23:30:20|4493.75|4493.15|4493.5|4492.9|4493.75|4493.15|4493.5|4492.9|47
1644276630000|2022-02-07 23:30:30|||||||||20
1644276640000|2022-02-07 23:30:40|4494.75|4494.15|4494.5|4493.9|4494.75|4494.15|4494.5|4493.9|115
1644276660000|2022-02-07 23:31:00|4494.62|4494.02|4494.62|4494.02|4494.75|4494.15|4494.62|4494.02|14
1644276670000|2022-02-07 23:31:10|4494.5|4493.9|4494.75|4494.15|4494.75|4494.15|4494.5|4493.9|3
1644276680000|2022-02-07 23:31:20|4494.5|4493.9|4495|4494.4|4495|4494.4|4494.5|4493.9|25
1644276700000|2022-02-07 23:31:40|4495.25|4494.65|4495.25|4494.65|4495.25|4494.65|4495.25|4494.65|15
1644276710000|2022-02-07 23:31:50|4495|4494.4|4495|4494.4|4495|4494.4|4495|4494.4|3
1644276720000|2022-02-07 23:32:00|4494.75|4494.15|4494.25|4493.65|4494.87|4494.27|4494.25|4493.65|18
1644276730000|2022-02-07 23:32:10|4494.37|4493.77|4494.62|4494.02|4494.62|4494.02|4494.25|4493.65|30
1644276750000|2022-02-07 23:32:30|4494.5|4493.9|4494.25|4493.65|4494.5|4493.9|4494.12|4493.52|10
1644276760000|2022-02-07 23:32:40|4494.12|4493.52|4494|4493.4|4494.12|4493.52|4494|4493.4|0
1644276770000|2022-02-07 23:32:50|4494.12|4493.52|4494.12|4493.52|4494.12|4493.52|4494.12|4493.52|6
1644276790000|2022-02-07 23:33:10|4494|4493.4|4494.12|4493.52|4494.12|4493.52|4494|4493.4|5
1644276800000|2022-02-07 23:33:20|4494.25|4493.65|4494.25|4493.65|4494.25|4493.65|4494.25|4493.65|6
1644276810000|2022-02-07 23:33:30|||||||||1
1644276820000|2022-02-07 23:33:40|4494|4493.4|4493.75|4493.15|4494|4493.4|4493.75|4493.15|8
1644276830000|2022-02-07 23:33:50|4493.5|4492.9|4493.75|4493.15|4493.75|4493.15|4493.5|4492.9|17
1644276840000|2022-02-07 23:34:00|4493.5|4492.9|4493.25|4492.65|4493.62|4493.02|4493.25|4492.65|19
1644276850000|2022-02-07 23:34:10|4493.5|4492.9|4493.12|4492.52|4493.5|4492.9|4493|4492.4|26
1644276860000|2022-02-07 23:34:20|4493|4492.4|4492.75|4492.15|4493.25|4492.65|4492.75|4492.15|29
1644276870000|2022-02-07 23:34:30|4493.12|4492.52|4492.75|4492.15|4493.12|4492.52|4492.75|4492.15|18
1644276880000|2022-02-07 23:34:40|4493|4492.4|4492.87|4492.27|4493|4492.4|4492.87|4492.27|38
1644276890000|2022-02-07 23:34:50|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|1
1644276900000|2022-02-07 23:35:00|4492.62|4492.02|4493.12|4492.52|4493.12|4492.52|4492.5|4491.9|21
1644276910000|2022-02-07 23:35:10|4493.25|4492.65|4492.87|4492.27|4493.25|4492.65|4492.87|4492.27|9
1644276920000|2022-02-07 23:35:20|4492.75|4492.15|4493|4492.4|4493|4492.4|4492.75|4492.15|1
1644276930000|2022-02-07 23:35:30|4492.87|4492.27|4492.75|4492.15|4492.87|4492.27|4492.62|4492.02|8
1644276940000|2022-02-07 23:35:40|4492.62|4492.02|4492.5|4491.9|4492.62|4492.02|4492.5|4491.9|11
1644276950000|2022-02-07 23:35:50|4492.62|4492.02|4492.87|4492.27|4492.87|4492.27|4492.62|4492.02|9
1644276960000|2022-02-07 23:36:00|4492.75|4492.15|4492.5|4491.9|4492.75|4492.15|4492.5|4491.9|12
1644276970000|2022-02-07 23:36:10|||||||||2
1644276980000|2022-02-07 23:36:20|4492.25|4491.65|4492.5|4491.9|4492.5|4491.9|4492.25|4491.65|16
1644276990000|2022-02-07 23:36:30|4492.37|4491.77|4492.25|4491.65|4492.37|4491.77|4492.25|4491.65|4
1644277000000|2022-02-07 23:36:40|4492.5|4491.9|4492.75|4492.15|4492.75|4492.15|4492.5|4491.9|20
1644277010000|2022-02-07 23:36:50|4492.87|4492.27|4492.75|4492.15|4492.87|4492.27|4492.75|4492.15|8
1644277020000|2022-02-07 23:37:00|4492.87|4492.27|4492.62|4492.02|4493|4492.4|4492.62|4492.02|25
1644277030000|2022-02-07 23:37:10|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|21
1644277040000|2022-02-07 23:37:20|4492.62|4492.02|4492.75|4492.15|4492.75|4492.15|4492.5|4491.9|12
1644277050000|2022-02-07 23:37:30|4492.62|4492.02|4492.75|4492.15|4492.75|4492.15|4492.5|4491.9|9
1644277060000|2022-02-07 23:37:40|||||||||8
1644277070000|2022-02-07 23:37:50|4492.5|4491.9|4493|4492.4|4493|4492.4|4492.5|4491.9|37
1644277080000|2022-02-07 23:38:00|||||||||11
1644277090000|2022-02-07 23:38:10|4493.25|4492.65|4493.75|4493.15|4493.75|4493.15|4493.25|4492.65|62
1644277100000|2022-02-07 23:38:20|||||||||1
1644277110000|2022-02-07 23:38:30|4493.5|4492.9|4493.5|4492.9|4493.5|4492.9|4493.5|4492.9|24
1644277120000|2022-02-07 23:38:40|4493.62|4493.02|4493.75|4493.15|4493.75|4493.15|4493.62|4493.02|9
1644277130000|2022-02-07 23:38:50|4493.5|4492.9|4493.5|4492.9|4493.5|4492.9|4493.5|4492.9|4
1644277140000|2022-02-07 23:39:00|4493.62|4493.02|4493.5|4492.9|4493.75|4493.15|4493.5|4492.9|12
1644277150000|2022-02-07 23:39:10|4493.62|4493.02|4493.62|4493.02|4493.62|4493.02|4493.62|4493.02|5
1644277160000|2022-02-07 23:39:20|4493.5|4492.9|4493.37|4492.77|4493.62|4493.02|4493.37|4492.77|6
1644277180000|2022-02-07 23:39:40|4493.25|4492.65|4493|4492.4|4493.25|4492.65|4492.87|4492.27|17
1644277190000|2022-02-07 23:39:50|4492.87|4492.27|4492.87|4492.27|4493|4492.4|4492.87|4492.27|8
1644277200000|2022-02-07 23:40:00|4493|4492.4|4493.12|4492.52|4493.25|4492.65|4493|4492.4|11
1644277210000|2022-02-07 23:40:10|4493.25|4492.65|4493.25|4492.65|4493.37|4492.77|4493.25|4492.65|4
1644277220000|2022-02-07 23:40:20|4493.37|4492.77|4493.5|4492.9|4493.75|4493.15|4493.37|4492.77|18
1644277230000|2022-02-07 23:40:30|4493.62|4493.02|4493.62|4493.02|4493.62|4493.02|4493.5|4492.9|1
1644277240000|2022-02-07 23:40:40|4493.5|4492.9|4493.5|4492.9|4493.75|4493.15|4493.5|4492.9|7
1644277250000|2022-02-07 23:40:50|4493.62|4493.02|4493.62|4493.02|4493.75|4493.15|4493.5|4492.9|4
1644277260000|2022-02-07 23:41:00|4493.5|4492.9|4494|4493.4|4494|4493.4|4493.5|4492.9|8
1644277270000|2022-02-07 23:41:10|4493.75|4493.15|4493.37|4492.77|4493.75|4493.15|4493.25|4492.65|55
1644277280000|2022-02-07 23:41:20|4493.5|4492.9|4493|4492.4|4493.5|4492.9|4493|4492.4|14
1644277290000|2022-02-07 23:41:30|4492.87|4492.27|4492.75|4492.15|4492.87|4492.27|4492.75|4492.15|9
1644277300000|2022-02-07 23:41:40|4492.87|4492.27|4492.75|4492.15|4492.87|4492.27|4492.75|4492.15|8
1644277310000|2022-02-07 23:41:50|||||||||5
1644277320000|2022-02-07 23:42:00|4492.87|4492.27|4493|4492.4|4493|4492.4|4492.87|4492.27|1
1644277330000|2022-02-07 23:42:10|||||||||7
1644277340000|2022-02-07 23:42:20|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|4
1644277350000|2022-02-07 23:42:30|4492.5|4491.9|4492.75|4492.15|4492.75|4492.15|4492.5|4491.9|6
1644277360000|2022-02-07 23:42:40|4492.62|4492.02|4492.62|4492.02|4492.62|4492.02|4492.5|4491.9|7
1644277370000|2022-02-07 23:42:50|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|6
1644277380000|2022-02-07 23:43:00|||||||||3
1644277390000|2022-02-07 23:43:10|4492.62|4492.02|4492.62|4492.02|4492.62|4492.02|4492.62|4492.02|2
1644277400000|2022-02-07 23:43:20|4492.5|4491.9|4492.5|4491.9|4492.5|4491.9|4492.5|4491.9|2
1644277410000|2022-02-07 23:43:30|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|4492.5|4491.9|34
1644277420000|2022-02-07 23:43:40|4492.5|4491.9|4492.75|4492.15|4492.75|4492.15|4492.5|4491.9|12
1644277430000|2022-02-07 23:43:50|4492.62|4492.02|4492.62|4492.02|4492.62|4492.02|4492.62|4492.02|12
1644277440000|2022-02-07 23:44:00|4492.87|4492.27|4492.87|4492.27|4493.12|4492.52|4492.75|4492.15|45
1644277450000|2022-02-07 23:44:10|4492.75|4492.15|4492.87|4492.27|4492.87|4492.27|4492.75|4492.15|1
1644277460000|2022-02-07 23:44:20|4493|4492.4|4493|4492.4|4493|4492.4|4493|4492.4|1
1644277470000|2022-02-07 23:44:30|4493.25|4492.65|4493.37|4492.77|4493.37|4492.77|4493.25|4492.65|19
1644277480000|2022-02-07 23:44:40|4493.25|4492.65|4493.25|4492.65|4493.37|4492.77|4493.25|4492.65|2
1644277490000|2022-02-07 23:44:50|4493.37|4492.77|4493.5|4492.9|4493.5|4492.9|4493.37|4492.77|3
1644277500000|2022-02-07 23:45:00|4493.37|4492.77|4493.5|4492.9|4493.5|4492.9|4493.37|4492.77|22
1644277510000|2022-02-07 23:45:10|4493.62|4493.02|4493.5|4492.9|4493.75|4493.15|4493.5|4492.9|5
1644277520000|2022-02-07 23:45:20|4493.37|4492.77|4493.25|4492.65|4493.37|4492.77|4493.12|4492.52|6
1644277530000|2022-02-07 23:45:30|4493.37|4492.77|4493.5|4492.9|4493.5|4492.9|4493.37|4492.77|1
1644277540000|2022-02-07 23:45:40|4493.37|4492.77|4493.37|4492.77|4493.37|4492.77|4493.37|4492.77|4
1644277550000|2022-02-07 23:45:50|4493.5|4492.9|4493.5|4492.9|4493.5|4492.9|4493.5|4492.9|0
1644277560000|2022-02-07 23:46:00|4493.37|4492.77|4493.5|4492.9|4493.5|4492.9|4493.37|4492.77|3
1644277580000|2022-02-07 23:46:20|4493.75|4493.15|4494|4493.4|4494|4493.4|4493.75|4493.15|27
1644277590000|2022-02-07 23:46:30|4493.87|4493.27|4493.75|4493.15|4494|4493.4|4493.75|4493.15|7
1644277600000|2022-02-07 23:46:40|4493.87|4493.27|4493.87|4493.27|4493.87|4493.27|4493.87|4493.27|1
1644277610000|2022-02-07 23:46:50|4494|4493.4|4494.25|4493.65|4494.25|4493.65|4494|4493.4|8
1644277620000|2022-02-07 23:47:00|4494.75|4494.15|4494.37|4493.77|4494.75|4494.15|4494.37|4493.77|81
1644277630000|2022-02-07 23:47:10|4494.25|4493.65|4494.5|4493.9|4494.5|4493.9|4494.25|4493.65|1
1644277640000|2022-02-07 23:47:20|||||||||6
1644277650000|2022-02-07 23:47:30|4494.37|4493.77|4494.25|4493.65|4494.37|4493.77|4494.25|4493.65|15
1644277660000|2022-02-07 23:47:40|4494.37|4493.77|4494.25|4493.65|4494.37|4493.77|4494.25|4493.65|5
1644277680000|2022-02-07 23:48:00|4494.12|4493.52|4494.25|4493.65|4494.25|4493.65|4494.12|4493.52|19
1644277690000|2022-02-07 23:48:10|4494.5|4493.9|4494.5|4493.9|4494.5|4493.9|4494.5|4493.9|5
1644277700000|2022-02-07 23:48:20|4494.75|4494.15|4494.75|4494.15|4494.75|4494.15|4494.75|4494.15|13
1644277710000|2022-02-07 23:48:30|4494.87|4494.27|4494.87|4494.27|4494.87|4494.27|4494.87|4494.27|11
1644277720000|2022-02-07 23:48:40|4495|4494.4|4495|4494.4|4495|4494.4|4495|4494.4|6
1644277730000|2022-02-07 23:48:50|4494.75|4494.15|4494.87|4494.27|4494.87|4494.27|4494.75|4494.15|27
1644277740000|2022-02-07 23:49:00|4494.75|4494.15|4494.75|4494.15|4495|4494.4|4494.75|4494.15|6
1644277750000|2022-02-07 23:49:10|4494.5|4493.9|4494|4493.4|4494.5|4493.9|4494|4493.4|49
1644277760000|2022-02-07 23:49:20|4494.12|4493.52|4494.5|4493.9|4494.5|4493.9|4494.12|4493.52|13
1644277770000|2022-02-07 23:49:30|4494.25|4493.65|4494.25|4493.65|4494.25|4493.65|4494.25|4493.65|1
1644277780000|2022-02-07 23:49:40|4494.12|4493.52|4494.12|4493.52|4494.12|4493.52|4494.12|4493.52|6
1644277790000|2022-02-07 23:49:50|4494.37|4493.77|4494.37|4493.77|4494.37|4493.77|4494.25|4493.65|4
1644277800000|2022-02-07 23:50:00|4494.5|4493.9|4494.25|4493.65|4494.75|4494.15|4494.25|4493.65|8
1644277820000|2022-02-07 23:50:20|4494.12|4493.52|4494.12|4493.52|4494.12|4493.52|4494.12|4493.52|6
1644277830000|2022-02-07 23:50:30|4494|4493.4|4494.25|4493.65|4494.25|4493.65|4494|4493.4|2
1644277850000|2022-02-07 23:50:50|4494.37|4493.77|4494.5|4493.9|4494.5|4493.9|4494.37|4493.77|14
1644277860000|2022-02-07 23:51:00|4494.25|4493.65|4494.5|4493.9|4494.62|4494.02|4494.12|4493.52|17
1644277870000|2022-02-07 23:51:10|||||||||10
1644277890000|2022-02-07 23:51:30|4494.37|4493.77|4494.25|4493.65|4494.37|4493.77|4494.25|4493.65|5
1644277900000|2022-02-07 23:51:40|||||||||1
1644277910000|2022-02-07 23:51:50|4494|4493.4|4493.75|4493.15|4494|4493.4|4493.75|4493.15|17
1644277920000|2022-02-07 23:52:00|4493.62|4493.02|4494|4493.4|4494|4493.4|4493.62|4493.02|12
1644277930000|2022-02-07 23:52:10|||||||||1
1644277940000|2022-02-07 23:52:20|4494.25|4493.65|4494.25|4493.65|4494.25|4493.65|4494.25|4493.65|11
1644277960000|2022-02-07 23:52:40|||||||||14
1644277970000|2022-02-07 23:52:50|||||||||1
1644277980000|2022-02-07 23:53:00|4494|4493.4|4493.87|4493.27|4494|4493.4|4493.87|4493.27|9
1644277990000|2022-02-07 23:53:10|4494|4493.4|4494|4493.4|4494|4493.4|4494|4493.4|0
1644278000000|2022-02-07 23:53:20|||||||||1
1644278010000|2022-02-07 23:53:30|4493.75|4493.15|4494|4493.4|4494|4493.4|4493.75|4493.15|9
1644278020000|2022-02-07 23:53:40|||||||||1
1644278030000|2022-02-07 23:53:50|4493.87|4493.27|4493.75|4493.15|4494|4493.4|4493.75|4493.15|16
1644278040000|2022-02-07 23:54:00|4494|4493.4|4494|4493.4|4494|4493.4|4494|4493.4|8
1644278060000|2022-02-07 23:54:20|4493.75|4493.15|4493.75|4493.15|4493.75|4493.15|4493.75|4493.15|40
1644278070000|2022-02-07 23:54:30|4493.5|4492.9|4493.5|4492.9|4493.5|4492.9|4493.5|4492.9|6
1644278080000|2022-02-07 23:54:40|4493.25|4492.65|4493.37|4492.77|4493.37|4492.77|4493.25|4492.65|11
1644278090000|2022-02-07 23:54:50|4493.5|4492.9|4493.5|4492.9|4493.5|4492.9|4493.5|4492.9|0
1644278100000|2022-02-07 23:55:00|4493.25|4492.65|4493.5|4492.9|4493.5|4492.9|4493.25|4492.65|10
1644278110000|2022-02-07 23:55:10|4493.62|4493.02|4493.62|4493.02|4493.62|4493.02|4493.5|4492.9|3
1644278120000|2022-02-07 23:55:20|4493.5|4492.9|4493.12|4492.52|4493.62|4493.02|4493|4492.4|19
1644278130000|2022-02-07 23:55:30|4493.25|4492.65|4493|4492.4|4493.25|4492.65|4493|4492.4|2
1644278140000|2022-02-07 23:55:40|4492.87|4492.27|4493|4492.4|4493|4492.4|4492.87|4492.27|4
1644278160000|2022-02-07 23:56:00|4493.5|4492.9|4493.5|4492.9|4493.5|4492.9|4493.5|4492.9|46
1644278190000|2022-02-07 23:56:30|||||||||12
1644278200000|2022-02-07 23:56:40|4493.62|4493.02|4493.75|4493.15|4493.75|4493.15|4493.62|4493.02|6
1644278210000|2022-02-07 23:56:50|4494.25|4493.65|4494.12|4493.52|4494.25|4493.65|4494.12|4493.52|22
1644278220000|2022-02-07 23:57:00|4494.25|4493.65|4494|4493.4|4494.25|4493.65|4494|4493.4|3
1644278240000|2022-02-07 23:57:20|4494.12|4493.52|4494.25|4493.65|4494.25|4493.65|4494|4493.4|17
1644278250000|2022-02-07 23:57:30|4494.12|4493.52|4494.12|4493.52|4494.12|4493.52|4494.12|4493.52|1
1644278260000|2022-02-07 23:57:40|4494|4493.4|4494.12|4493.52|4494.25|4493.65|4493.87|4493.27|33
1644278270000|2022-02-07 23:57:50|4494.25|4493.65|4494.25|4493.65|4494.25|4493.65|4494.12|4493.52|2
1644278280000|2022-02-07 23:58:00|4494.12|4493.52|4494|4493.4|4494.5|4493.9|4494|4493.4|13
1644278290000|2022-02-07 23:58:10|4493.87|4493.27|4494|4493.4|4494|4493.4|4493.5|4492.9|47
1644278300000|2022-02-07 23:58:20|4494.75|4494.15|4494.25|4493.65|4494.75|4494.15|4494.25|4493.65|80
1644278310000|2022-02-07 23:58:30|4494.12|4493.52|4494.12|4493.52|4494.12|4493.52|4494.12|4493.52|1
1644278320000|2022-02-07 23:58:40|4494.25|4493.65|4494.5|4493.9|4494.5|4493.9|4494.25|4493.65|16
1644278330000|2022-02-07 23:58:50|4494.62|4494.02|4494.5|4493.9|4494.75|4494.15|4494.5|4493.9|11
1644278340000|2022-02-07 23:59:00|4494.75|4494.15|4494.75|4494.15|4494.75|4494.15|4494.62|4494.02|10
1644278350000|2022-02-07 23:59:10|4494.62|4494.02|4494.62|4494.02|4494.75|4494.15|4494.62|4494.02|6
1644278360000|2022-02-07 23:59:20|4494.75|4494.15|4495|4494.4|4495.25|4494.65|4494.62|4494.02|46
1644278370000|2022-02-07 23:59:30|4495.25|4494.65|4495.37|4494.77|4495.37|4494.77|4495|4494.4|49
1644278380000|2022-02-07 23:59:40|4495.25|4494.65|4495|4494.4|4495.37|4494.77|4495|4494.4|27
1644278390000|2022-02-07 23:59:50|4494.87|4494.27|4494.87|4494.27|4494.87|4494.27|4494.87|4494.27|12
1644278400000|2022-02-08 00:00:00|4495|4494.4|4495.62|4495.02|4495.62|4495.02|4494.87|4494.27|81
1644278410000|2022-02-08 00:00:10|4495.75|4495.15|4496.25|4495.65|4496.25|4495.65|4495.75|4495.15|122
1644278420000|2022-02-08 00:00:20|4496|4495.4|4495.75|4495.15|4496|4495.4|4495.75|4495.15|27
1644278430000|2022-02-08 00:00:30|4495.87|4495.27|4496|4495.4|4496|4495.4|4495.75|4495.15|38
1644278440000|2022-02-08 00:00:40|4496.25|4495.65|4496.25|4495.65|4496.5|4495.9|4496|4495.4|53
1644278450000|2022-02-08 00:00:50|4496.37|4495.77|4496|4495.4|4496.37|4495.77|4496|4495.4|23
1644278460000|2022-02-08 00:01:00|4496.25|4495.65|4496.5|4495.9|4497|4496.4|4496.25|4495.65|107
1644278470000|2022-02-08 00:01:10|4496.75|4496.15|4496.5|4495.9|4496.75|4496.15|4496.5|4495.9|40
1644278480000|2022-02-08 00:01:20|4496.62|4496.02|4495.75|4495.15|4496.75|4496.15|4495.75|4495.15|48
1644278490000|2022-02-08 00:01:30|4495.62|4495.02|4495.62|4495.02|4495.75|4495.15|4495.5|4494.9|37
1644278500000|2022-02-08 00:01:40|4495.5|4494.9|4495.25|4494.65|4495.62|4495.02|4495.25|4494.65|19
1644278510000|2022-02-08 00:01:50|4495|4494.4|4495.25|4494.65|4495.25|4494.65|4494.87|4494.27|29
1644278520000|2022-02-08 00:02:00|4495.5|4494.9|4495.25|4494.65|4495.5|4494.9|4495.25|4494.65|12
1644278530000|2022-02-08 00:02:10|4495.5|4494.9|4495.5|4494.9|4495.5|4494.9|4495.5|4494.9|32
1644278540000|2022-02-08 00:02:20|4495.25|4494.65|4495.5|4494.9|4495.5|4494.9|4495.25|4494.65|48
1644278550000|2022-02-08 00:02:30|4495.25|4494.65|4495.25|4494.65|4495.25|4494.65|4495.25|4494.65|33
1644278560000|2022-02-08 00:02:40|4495.12|4494.52|4495.12|4494.52|4495.25|4494.65|4495.12|4494.52|16
1644278570000|2022-02-08 00:02:50|4495|4494.4|4495.25|4494.65|4495.5|4494.9|4495|4494.4|43
1644278580000|2022-02-08 00:03:00|4495.37|4494.77|4495.5|4494.9|4495.5|4494.9|4495.12|4494.52|12
1644278590000|2022-02-08 00:03:10|4495.62|4495.02|4495.5|4494.9|4495.62|4495.02|4495.5|4494.9|23
1644278600000|2022-02-08 00:03:20|4495.75|4495.15|4495.5|4494.9|4495.75|4495.15|4495.37|4494.77|26
1644278610000|2022-02-08 00:03:30|4495.75|4495.15|4495.75|4495.15|4495.75|4495.15|4495.5|4494.9|12
1644278620000|2022-02-08 00:03:40|4495.62|4495.02|4495.75|4495.15|4495.75|4495.15|4495.62|4495.02|9
1644278630000|2022-02-08 00:03:50|4496|4495.4|4495.75|4495.15|4496|4495.4|4495.75|4495.15|16
1644278640000|2022-02-08 00:04:00|4496|4495.4|4496.25|4495.65|4496.25|4495.65|4495.75|4495.15|28
1644278650000|2022-02-08 00:04:10|4496.12|4495.52|4496.12|4495.52|4496.25|4495.65|4496|4495.4|37
1644278660000|2022-02-08 00:04:20|4496|4495.4|4496.25|4495.65|4496.25|4495.65|4496|4495.4|18
1644278670000|2022-02-08 00:04:30|||||||||17
1644278680000|2022-02-08 00:04:40|4496|4495.4|4496.25|4495.65|4496.25|4495.65|4496|4495.4|33
1644278690000|2022-02-08 00:04:50|4496.12|4495.52|4495.5|4494.9|4496.12|4495.52|4495.5|4494.9|20
1644278700000|2022-02-08 00:05:00|4495.75|4495.15|4495|4494.4|4495.75|4495.15|4495|4494.4|64
1644278710000|2022-02-08 00:05:10|4494.87|4494.27|4494.75|4494.15|4494.87|4494.27|4494.75|4494.15|10
1644278720000|2022-02-08 00:05:20|||||||||7
1644278730000|2022-02-08 00:05:30|4495|4494.4|4494.75|4494.15|4495|4494.4|4494.75|4494.15|21
1644278740000|2022-02-08 00:05:40|4494.87|4494.27|4495.12|4494.52|4495.12|4494.52|4494.75|4494.15|23
1644278750000|2022-02-08 00:05:50|4495|4494.4|4494.87|4494.27|4495|4494.4|4494.87|4494.27|17
1644278760000|2022-02-08 00:06:00|4495|4494.4|4495.5|4494.9|4495.75|4495.15|4495|4494.4|50
1644278770000|2022-02-08 00:06:10|4495.75|4495.15|4495.62|4495.02|4495.75|4495.15|4495.5|4494.9|24
1644278780000|2022-02-08 00:06:20|4495.75|4495.15|4495.5|4494.9|4495.75|4495.15|4495.37|4494.77|3
1644278790000|2022-02-08 00:06:30|4495.62|4495.02|4495.5|4494.9|4495.75|4495.15|4495.5|4494.9|12
1644278820000|2022-02-08 00:07:00|4495.75|4495.15|4495.25|4494.65|4495.75|4495.15|4495.25|4494.65|34
1644278830000|2022-02-08 00:07:10|4495.5|4494.9|4495.5|4494.9|4495.5|4494.9|4495.37|4494.77|5
1644278840000|2022-02-08 00:07:20|4495.37|4494.77|4495.25|4494.65|4495.5|4494.9|4495.25|4494.65|12
1644278850000|2022-02-08 00:07:30|4495.37|4494.77|4495.25|4494.65|4495.5|4494.9|4495.25|4494.65|8
1644278860000|2022-02-08 00:07:40|4495|4494.4|4494.87|4494.27|4495|4494.4|4494.75|4494.15|15
1644278870000|2022-02-08 00:07:50|4495|4494.4|4495|4494.4|4495|4494.4|4495|4494.4|5
1644278880000|2022-02-08 00:08:00|4494.75|4494.15|4494.75|4494.15|4494.75|4494.15|4494.75|4494.15|9
1644278890000|2022-02-08 00:08:10|4494.5|4493.9|4494.75|4494.15|4494.75|4494.15|4494.5|4493.9|45
1644278900000|2022-02-08 00:08:20|4494.87|4494.27|4494.75|4494.15|4495|4494.4|4494.75|4494.15|11
1644278910000|2022-02-08 00:08:30|||||||||1
1644278920000|2022-02-08 00:08:40|4494.62|4494.02|4495|4494.4|4495|4494.4|4494.5|4493.9|20
1644278930000|2022-02-08 00:08:50|4494.87|4494.27|4495|4494.4|4495|4494.4|4494.75|4494.15|9
1644278940000|2022-02-08 00:09:00|4494.87|4494.27|4494.75|4494.15|4495|4494.4|4494.75|4494.15|20
1644278950000|2022-02-08 00:09:10|4494.5|4493.9|4494|4493.4|4494.5|4493.9|4494|4493.4|43
1644278960000|2022-02-08 00:09:20|4494.12|4493.52|4494|4493.4|4494.25|4493.65|4494|4493.4|29
1644278970000|2022-02-08 00:09:30|4494.12|4493.52|4494.25|4493.65|4494.25|4493.65|4494|4493.4|9
1644278980000|2022-02-08 00:09:40|||||||||3
1644278990000|2022-02-08 00:09:50|4494.37|4493.77|4494.25|4493.65|4494.5|4493.9|4494.25|4493.65|18
1644279000000|2022-02-08 00:10:00|4494.37|4493.77|4494|4493.4|4494.5|4493.9|4494|4493.4|14
1644279010000|2022-02-08 00:10:10|4494.25|4493.65|4494.25|4493.65|4494.25|4493.65|4494|4493.4|22
1644279020000|2022-02-08 00:10:20|4494.12|4493.52|4494|4493.4|4494.25|4493.65|4494|4493.4|16
1644279030000|2022-02-08 00:10:30|4494.25|4493.65|4494.25|4493.65|4494.25|4493.65|4494.25|4493.65|4
1644279040000|2022-02-08 00:10:40|4494.5|4493.9|4494.5|4493.9|4494.75|4494.15|4494.37|4493.77|11
1644279050000|2022-02-08 00:10:50|4494.75|4494.15|4494.25|4493.65|4494.75|4494.15|4494.25|4493.65|15
1644279060000|2022-02-08 00:11:00|4494.37|4493.77|4493.75|4493.15|4494.37|4493.77|4493.75|4493.15|60
1644279070000|2022-02-08 00:11:10|4494|4493.4|4493.75|4493.15|4494|4493.4|4493.75|4493.15|25
1644279080000|2022-02-08 00:11:20|4493.5|4492.9|4493.37|4492.77|4493.5|4492.9|4493.25|4492.65|54
1644279090000|2022-02-08 00:11:30|4493.25|4492.65|4493.25|4492.65|4493.25|4492.65|4493.25|4492.65|11
1644279100000|2022-02-08 00:11:40|4493.5|4492.9|4493.25|4492.65|4493.5|4492.9|4493.25|4492.65|49
1644279110000|2022-02-08 00:11:50|4493.37|4492.77|4493.5|4492.9|4493.5|4492.9|4493.37|4492.77|8
1644279120000|2022-02-08 00:12:00|4493.37|4492.77|4493.5|4492.9|4493.5|4492.9|4493.25|4492.65|17
1644279130000|2022-02-08 00:12:10|4493.75|4493.15|4493.5|4492.9|4493.75|4493.15|4493.5|4492.9|26
1644279140000|2022-02-08 00:12:20|4493.62|4493.02|4493.75|4493.15|4493.75|4493.15|4493.5|4492.9|16
1644279150000|2022-02-08 00:12:30|4493.5|4492.9|4493.87|4493.27|4493.87|4493.27|4493.5|4492.9|28
1644279160000|2022-02-08 00:12:40|4494|4493.4|4493.75|4493.15|4494|4493.4|4493.75|4493.15|6
1644279170000|2022-02-08 00:12:50|4493.5|4492.9|4493.5|4492.9|4493.75|4493.15|4493.25|4492.65|30
1644279180000|2022-02-08 00:13:00|4493.62|4493.02|4493.5|4492.9|4493.75|4493.15|4493.5|4492.9|4
1644279190000|2022-02-08 00:13:10|4493.62|4493.02|4493.37|4492.77|4493.62|4493.02|4493.37|4492.77|21
1644279200000|2022-02-08 00:13:20|4493.25|4492.65|4493.5|4492.9|4493.5|4492.9|4493.25|4492.65|10
1644279210000|2022-02-08 00:13:30|4493.37|4492.77|4493.5|4492.9|4493.5|4492.9|4493.37|4492.77|8
1644279220000|2022-02-08 00:13:40|4493.25|4492.65|4493.5|4492.9|4493.5|4492.9|4493.12|4492.52|8
1644279230000|2022-02-08 00:13:50|4493.37|4492.77|4493.5|4492.9|4493.5|4492.9|4493.37|4492.77|27
1644279240000|2022-02-08 00:14:00|4493.25|4492.65|4493.25|4492.65|4493.25|4492.65|4493.12|4492.52|36
1644279250000|2022-02-08 00:14:10|4493.37|4492.77|4493.5|4492.9|4493.5|4492.9|4493.25|4492.65|15
1644279260000|2022-02-08 00:14:20|||||||||11
1644279270000|2022-02-08 00:14:30|4493.75|4493.15|4493.62|4493.02|4493.75|4493.15|4493.5|4492.9|15
1644279280000|2022-02-08 00:14:40|4493.5|4492.9|4493.75|4493.15|4493.75|4493.15|4493.5|4492.9|6
1644279290000|2022-02-08 00:14:50|4493.5|4492.9|4493.75|4493.15|4493.75|4493.15|4493.5|4492.9|18
1644279300000|2022-02-08 00:15:00|4493.5|4492.9|4494.25|4493.65|4494.25|4493.65|4493.5|4492.9|24
1644279310000|2022-02-08 00:15:10|4494.5|4493.9|4494.5|4493.9|4494.5|4493.9|4494.5|4493.9|13
1644279320000|2022-02-08 00:15:20|4494.37|4493.77|4494.75|4494.15|4494.75|4494.15|4494.25|4493.65|23
1644279330000|2022-02-08 00:15:30|4494.5|4493.9|4494.5|4493.9|4494.75|4494.15|4494.37|4493.77|23
1644279340000|2022-02-08 00:15:40|4494.37|4493.77|4494.75|4494.15|4494.75|4494.15|4494.37|4493.77|4
1644279350000|2022-02-08 00:15:50|4494.62|4494.02|4495|4494.4|4495|4494.4|4494.5|4493.9|85
1644279360000|2022-02-08 00:16:00|4495.25|4494.65|4495|4494.4|4495.25|4494.65|4494.87|4494.27|89
1644279370000|2022-02-08 00:16:10|||||||||3
1644279380000|2022-02-08 00:16:20|4494.75|4494.15|4494.75|4494.15|4494.75|4494.15|4494.75|4494.15|5
1644279390000|2022-02-08 00:16:30|4494.87|4494.27|4495|4494.4|4495|4494.4|4494.87|4494.27|8
1644279400000|2022-02-08 00:16:40|||||||||4
1644279410000|2022-02-08 00:16:50|||||||||6
1644279420000|2022-02-08 00:17:00|4494.87|4494.27|4494.75|4494.15|4495|4494.4|4494.75|4494.15|31
1644279430000|2022-02-08 00:17:10|4495|4494.4|4494.75|4494.15|4495|4494.4|4494.75|4494.15|16
1644279440000|2022-02-08 00:17:20|4494.87|4494.27|4495|4494.4|4495|4494.4|4494.87|4494.27|26
1644279450000|2022-02-08 00:17:30|||||||||11
1644279460000|2022-02-08 00:17:40|4494.75|4494.15|4494.75|4494.15|4494.75|4494.15|4494.75|4494.15|2
1644279470000|2022-02-08 00:17:50|||||||||13
1644279480000|2022-02-08 00:18:00|4494|4493.4|4494.25|4493.65|4494.25|4493.65|4494|4493.4|86
1644279490000|2022-02-08 00:18:10|||||||||3
1644279510000|2022-02-08 00:18:30|||||||||8
1644279520000|2022-02-08 00:18:40|4495|4494.4|4495|4494.4|4495.12|4494.52|4495|4494.4|143
1644279530000|2022-02-08 00:18:50|||||||||7
1644279540000|2022-02-08 00:19:00|4495.25|4494.65|4495.12|4494.52|4495.25|4494.65|4495.12|4494.52|7
1644279550000|2022-02-08 00:19:10|4495.25|4494.65|4495.37|4494.77|4495.5|4494.9|4495.12|4494.52|17
1644279560000|2022-02-08 00:19:20|4495.5|4494.9|4495.25|4494.65|4495.5|4494.9|4495.25|4494.65|1
1644279580000|2022-02-08 00:19:40|4495|4494.4|4495.12|4494.52|4495.25|4494.65|4495|4494.4|12
1644279590000|2022-02-08 00:19:50|4495|4494.4|4495.25|4494.65|4495.25|4494.65|4495|4494.4|1
1644279600000|2022-02-08 00:20:00|4495|4494.4|4495.25|4494.65|4495.5|4494.9|4495|4494.4|37
1644279610000|2022-02-08 00:20:10|4495.37|4494.77|4495.25|4494.65|4495.37|4494.77|4495.25|4494.65|18
1644279620000|2022-02-08 00:20:20|||||||||1
1644279630000|2022-02-08 00:20:30|4495|4494.4|4494.75|4494.15|4495|4494.4|4494.75|4494.15|51
1644279640000|2022-02-08 00:20:40|4494.5|4493.9|4494.75|4494.15|4494.75|4494.15|4494.5|4493.9|29
1644279650000|2022-02-08 00:20:50|4494.62|4494.02|4494.25|4493.65|4494.62|4494.02|4494.25|4493.65|18
1644279660000|2022-02-08 00:21:00|4494|4493.4|4493.87|4493.27|4494.12|4493.52|4493.87|4493.27|18
1644279670000|2022-02-08 00:21:10|4493.75|4493.15|4494|4493.4|4494|4493.4|4493.75|4493.15|11
1644279680000|2022-02-08 00:21:20|4494.12|4493.52|4494.25|4493.65|4494.25|4493.65|4494.12|4493.52|9
1644279690000|2022-02-08 00:21:30|4494|4493.4|4494|4493.4|4494.12|4493.52|4494|4493.4|7
1644279700000|2022-02-08 00:21:40|||||||||2
1644279710000|2022-02-08 00:21:50|||||||||2
1644279720000|2022-02-08 00:22:00|4493.87|4493.27|4493.62|4493.02|4493.87|4493.27|4493.62|4493.02|28
1644279730000|2022-02-08 00:22:10|4493.5|4492.9|4493.5|4492.9|4493.75|4493.15|4493.5|4492.9|33
1644279740000|2022-02-08 00:22:20|4493.62|4493.02|4493.5|4492.9|4493.75|4493.15|4493.5|4492.9|27
1644279760000|2022-02-08 00:22:40|||||||||6
1644279770000|2022-02-08 00:22:50|4493.75|4493.15|4493.75|4493.15|4493.75|4493.15|4493.75|4493.15|7
1644279780000|2022-02-08 00:23:00|4494|4493.4|4493.87|4493.27|4494|4493.4|4493.75|4493.15|11
1644279790000|2022-02-08 00:23:10|4493.75|4493.15|4493.25|4492.65|4493.75|4493.15|4493.25|4492.65|40
1644279800000|2022-02-08 00:23:20|4493|4492.4|4492.5|4491.9|4493|4492.4|4492.25|4491.65|88
1644279810000|2022-02-08 00:23:30|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|19
1644279820000|2022-02-08 00:23:40|4492.5|4491.9|4492.62|4492.02|4492.75|4492.15|4492.5|4491.9|17
1644279830000|2022-02-08 00:23:50|4492.5|4491.9|4491.75|4491.15|4492.5|4491.9|4491.75|4491.15|72
1644279840000|2022-02-08 00:24:00|4492|4491.4|4491.25|4490.65|4492|4491.4|4491.25|4490.65|91
1644279850000|2022-02-08 00:24:10|4491.5|4490.9|4491.25|4490.65|4491.5|4490.9|4491.25|4490.65|43
1644279860000|2022-02-08 00:24:20|4491|4490.4|4490.5|4489.9|4491.25|4490.65|4490.5|4489.9|81
1644279870000|2022-02-08 00:24:30|4490.25|4489.65|4489.87|4489.27|4490.25|4489.65|4489.75|4489.15|154
1644279880000|2022-02-08 00:24:40|4490|4489.4|4490.37|4489.77|4490.37|4489.77|4489.75|4489.15|46
1644279890000|2022-02-08 00:24:50|4490.5|4489.9|4490.25|4489.65|4490.5|4489.9|4490.25|4489.65|29
1644279900000|2022-02-08 00:25:00|4490|4489.4|4490.5|4489.9|4490.5|4489.9|4490|4489.4|38
1644279910000|2022-02-08 00:25:10|4490.75|4490.15|4490.5|4489.9|4491|4490.4|4490.5|4489.9|47
1644279920000|2022-02-08 00:25:20|4490.62|4490.02|4490.5|4489.9|4490.75|4490.15|4490.5|4489.9|19
1644279930000|2022-02-08 00:25:30|4490.75|4490.15|4490.62|4490.02|4490.75|4490.15|4490.5|4489.9|10
1644279940000|2022-02-08 00:25:40|4490.5|4489.9|4490.75|4490.15|4490.75|4490.15|4490.5|4489.9|14
1644279950000|2022-02-08 00:25:50|4490.87|4490.27|4490.87|4490.27|4490.87|4490.27|4490.75|4490.15|12
1644279960000|2022-02-08 00:26:00|4491|4490.4|4491|4490.4|4491|4490.4|4490.75|4490.15|5
1644279970000|2022-02-08 00:26:10|4490.75|4490.15|4490.75|4490.15|4490.87|4490.27|4490.75|4490.15|8
1644279980000|2022-02-08 00:26:20|4490.87|4490.27|4491|4490.4|4491|4490.4|4490.87|4490.27|28
1644279990000|2022-02-08 00:26:30|4491.12|4490.52|4491.5|4490.9|4492|4491.4|4491|4490.4|29
1644280000000|2022-02-08 00:26:40|4491.75|4491.15|4491.75|4491.15|4491.87|4491.27|4491.5|4490.9|41
1644280010000|2022-02-08 00:26:50|4491.62|4491.02|4491.87|4491.27|4492|4491.4|4491.5|4490.9|18
1644280020000|2022-02-08 00:27:00|4491.75|4491.15|4491.87|4491.27|4491.87|4491.27|4491.75|4491.15|10
1644280030000|2022-02-08 00:27:10|4491.75|4491.15|4491.75|4491.15|4491.87|4491.27|4491.75|4491.15|12
1644280040000|2022-02-08 00:27:20|4491.62|4491.02|4491.25|4490.65|4491.75|4491.15|4491.25|4490.65|28
1644280050000|2022-02-08 00:27:30|4491.5|4490.9|4491|4490.4|4491.5|4490.9|4490.87|4490.27|42
1644280060000|2022-02-08 00:27:40|4490.87|4490.27|4490.37|4489.77|4490.87|4490.27|4490.37|4489.77|22
1644280070000|2022-02-08 00:27:50|4490.5|4489.9|4490.25|4489.65|4490.5|4489.9|4490.12|4489.52|28
1644280080000|2022-02-08 00:28:00|4490|4489.4|4490.25|4489.65|4490.5|4489.9|4490|4489.4|79
1644280090000|2022-02-08 00:28:10|4490|4489.4|4490.5|4489.9|4490.5|4489.9|4490|4489.4|64
1644280100000|2022-02-08 00:28:20|4490.37|4489.77|4490.25|4489.65|4490.75|4490.15|4490.25|4489.65|52
1644280110000|2022-02-08 00:28:30|4490|4489.4|4490.12|4489.52|4490.12|4489.52|4490|4489.4|23
1644280120000|2022-02-08 00:28:40|4490.25|4489.65|4490.25|4489.65|4490.25|4489.65|4490|4489.4|17
1644280130000|2022-02-08 00:28:50|||||||||1
1644280140000|2022-02-08 00:29:00|4490.75|4490.15|4490.5|4489.9|4491|4490.4|4490.5|4489.9|50
1644280150000|2022-02-08 00:29:10|4490.62|4490.02|4490.75|4490.15|4490.75|4490.15|4490.62|4490.02|3
1644280160000|2022-02-08 00:29:20|4490.62|4490.02|4490.5|4489.9|4490.62|4490.02|4490.5|4489.9|4
1644280170000|2022-02-08 00:29:30|4490.62|4490.02|4490.5|4489.9|4490.62|4490.02|4490.5|4489.9|3
1644280180000|2022-02-08 00:29:40|4490.75|4490.15|4491|4490.4|4491|4490.4|4490.75|4490.15|34
1644280190000|2022-02-08 00:29:50|4490.87|4490.27|4491|4490.4|4491|4490.4|4490.75|4490.15|8
1644280200000|2022-02-08 00:30:00|4491.5|4490.9|4491.75|4491.15|4491.75|4491.15|4491.5|4490.9|30
1644280210000|2022-02-08 00:30:10|4491.62|4491.02|4491.5|4490.9|4491.62|4491.02|4491.5|4490.9|3
1644280220000|2022-02-08 00:30:20|4491.62|4491.02|4492|4491.4|4492|4491.4|4491.62|4491.02|9
1644280230000|2022-02-08 00:30:30|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|4492|4491.4|18
1644280240000|2022-02-08 00:30:40|4492.37|4491.77|4492.5|4491.9|4492.75|4492.15|4492.37|4491.77|45
1644280250000|2022-02-08 00:30:50|||||||||27
1644280260000|2022-02-08 00:31:00|4492.37|4491.77|4492.5|4491.9|4492.5|4491.9|4492.37|4491.77|8
1644280270000|2022-02-08 00:31:10|4492.37|4491.77|4492|4491.4|4492.37|4491.77|4492|4491.4|9
1644280280000|2022-02-08 00:31:20|4492.12|4491.52|4492|4491.4|4492.12|4491.52|4492|4491.4|5
1644280290000|2022-02-08 00:31:30|4491.87|4491.27|4492|4491.4|4492|4491.4|4491.75|4491.15|4
1644280300000|2022-02-08 00:31:40|4492.25|4491.65|4492.12|4491.52|4492.25|4491.65|4492|4491.4|14
1644280310000|2022-02-08 00:31:50|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|1
1644280320000|2022-02-08 00:32:00|4492.37|4491.77|4492.5|4491.9|4492.5|4491.9|4492.37|4491.77|18
1644280330000|2022-02-08 00:32:10|4492.75|4492.15|4492.5|4491.9|4492.75|4492.15|4492.5|4491.9|16
1644280340000|2022-02-08 00:32:20|4492.25|4491.65|4492.37|4491.77|4492.5|4491.9|4492.25|4491.65|8
1644280350000|2022-02-08 00:32:30|4492.25|4491.65|4492.5|4491.9|4492.5|4491.9|4492.25|4491.65|1
1644280360000|2022-02-08 00:32:40|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|6
1644280370000|2022-02-08 00:32:50|4493|4492.4|4493|4492.4|4493|4492.4|4493|4492.4|47
1644280380000|2022-02-08 00:33:00|4492.87|4492.27|4492.75|4492.15|4493|4492.4|4492.75|4492.15|31
1644280390000|2022-02-08 00:33:10|4492.62|4492.02|4492.5|4491.9|4492.62|4492.02|4492.5|4491.9|14
1644280400000|2022-02-08 00:33:20|4492.62|4492.02|4492.5|4491.9|4492.62|4492.02|4492.5|4491.9|5
1644280410000|2022-02-08 00:33:30|4492.62|4492.02|4492.75|4492.15|4492.75|4492.15|4492.62|4492.02|1
1644280420000|2022-02-08 00:33:40|4492.62|4492.02|4492.5|4491.9|4492.75|4492.15|4492.5|4491.9|4
1644280430000|2022-02-08 00:33:50|4492|4491.4|4492.5|4491.9|4492.5|4491.9|4492|4491.4|48
1644280440000|2022-02-08 00:34:00|4492.37|4491.77|4492.37|4491.77|4492.5|4491.9|4492.25|4491.65|16
1644280450000|2022-02-08 00:34:10|4492.5|4491.9|4492.87|4492.27|4493|4492.4|4492.5|4491.9|12
1644280460000|2022-02-08 00:34:20|4492.75|4492.15|4493|4492.4|4493.12|4492.52|4492.75|4492.15|16
1644280470000|2022-02-08 00:34:30|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|14
1644280480000|2022-02-08 00:34:40|||||||||11
1644280490000|2022-02-08 00:34:50|4492.62|4492.02|4492.5|4491.9|4492.62|4492.02|4492.5|4491.9|6
1644280500000|2022-02-08 00:35:00|4492.75|4492.15|4492.62|4492.02|4493|4492.4|4492.62|4492.02|9
1644280510000|2022-02-08 00:35:10|4492.5|4491.9|4492.75|4492.15|4492.75|4492.15|4492.5|4491.9|1
1644280520000|2022-02-08 00:35:20|4492.87|4492.27|4493|4492.4|4493|4492.4|4492.75|4492.15|28
1644280530000|2022-02-08 00:35:30|4492.87|4492.27|4492.25|4491.65|4492.87|4492.27|4492.25|4491.65|22
1644280540000|2022-02-08 00:35:40|4492.5|4491.9|4492.5|4491.9|4492.5|4491.9|4492.5|4491.9|11
1644280550000|2022-02-08 00:35:50|4492.62|4492.02|4492.75|4492.15|4492.75|4492.15|4492.5|4491.9|15
1644280560000|2022-02-08 00:36:00|||||||||8
1644280570000|2022-02-08 00:36:10|4492.87|4492.27|4493|4492.4|4493|4492.4|4492.87|4492.27|14
1644280590000|2022-02-08 00:36:30|4492.87|4492.27|4493|4492.4|4493|4492.4|4492.87|4492.27|2
1644280600000|2022-02-08 00:36:40|4492.87|4492.27|4493.25|4492.65|4493.25|4492.65|4492.87|4492.27|30
1644280610000|2022-02-08 00:36:50|4493.12|4492.52|4492.75|4492.15|4493.25|4492.65|4492.75|4492.15|23
1644280620000|2022-02-08 00:37:00|4492.87|4492.27|4492.87|4492.27|4492.87|4492.27|4492.75|4492.15|2
1644280630000|2022-02-08 00:37:10|4492.75|4492.15|4492.5|4491.9|4492.75|4492.15|4492.5|4491.9|35
1644280640000|2022-02-08 00:37:20|4492.25|4491.65|4492|4491.4|4492.25|4491.65|4492|4491.4|13
1644280650000|2022-02-08 00:37:30|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|4491.25|4490.65|79
1644280660000|2022-02-08 00:37:40|4491.37|4490.77|4491.25|4490.65|4491.37|4490.77|4491.25|4490.65|8
1644280670000|2022-02-08 00:37:50|4491.5|4490.9|4491.37|4490.77|4491.5|4490.9|4491.25|4490.65|10
1644280680000|2022-02-08 00:38:00|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|4
1644280690000|2022-02-08 00:38:10|4491|4490.4|4491.25|4490.65|4491.25|4490.65|4490.62|4490.02|51
1644280700000|2022-02-08 00:38:20|4491.12|4490.52|4491.37|4490.77|4491.5|4490.9|4491.12|4490.52|12
1644280710000|2022-02-08 00:38:30|4491.25|4490.65|4491.37|4490.77|4491.5|4490.9|4491.25|4490.65|9
1644280720000|2022-02-08 00:38:40|4491.5|4490.9|4491.37|4490.77|4491.5|4490.9|4491.25|4490.65|3
1644280730000|2022-02-08 00:38:50|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|0
1644280740000|2022-02-08 00:39:00|4492|4491.4|4492|4491.4|4492.25|4491.65|4492|4491.4|23
1644280750000|2022-02-08 00:39:10|4491.87|4491.27|4492.12|4491.52|4492.12|4491.52|4491.87|4491.27|5
1644280760000|2022-02-08 00:39:20|4492|4491.4|4492|4491.4|4492.12|4491.52|4491.75|4491.15|14
1644280770000|2022-02-08 00:39:30|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|4492|4491.4|12
1644280790000|2022-02-08 00:39:50|4492.12|4491.52|4492|4491.4|4492.12|4491.52|4492|4491.4|15
1644280800000|2022-02-08 00:40:00|4491.87|4491.27|4492.25|4491.65|4492.25|4491.65|4491.87|4491.27|21
1644280810000|2022-02-08 00:40:10|||||||||6
1644280820000|2022-02-08 00:40:20|4492.12|4491.52|4492|4491.4|4492.12|4491.52|4491.87|4491.27|14
1644280830000|2022-02-08 00:40:30|4492.25|4491.65|4492.12|4491.52|4492.25|4491.65|4492.12|4491.52|10
1644280840000|2022-02-08 00:40:40|4492|4491.4|4492.37|4491.77|4492.5|4491.9|4492|4491.4|6
1644280850000|2022-02-08 00:40:50|4492.5|4491.9|4492.37|4491.77|4492.5|4491.9|4492.37|4491.77|0
1644280860000|2022-02-08 00:41:00|4492.5|4491.9|4492.25|4491.65|4492.5|4491.9|4492.25|4491.65|11
1644280870000|2022-02-08 00:41:10|4492|4491.4|4492|4491.4|4492|4491.4|4491.62|4491.02|32
1644280890000|2022-02-08 00:41:30|4491.87|4491.27|4491.87|4491.27|4491.87|4491.27|4491.75|4491.15|5
1644280900000|2022-02-08 00:41:40|4492|4491.4|4492|4491.4|4492|4491.4|4492|4491.4|1
1644280910000|2022-02-08 00:41:50|4491.87|4491.27|4491.62|4491.02|4491.87|4491.27|4491.62|4491.02|1
1644280920000|2022-02-08 00:42:00|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.5|4490.9|6
1644280930000|2022-02-08 00:42:10|4491.87|4491.27|4492|4491.4|4492|4491.4|4491.87|4491.27|10
1644280940000|2022-02-08 00:42:20|4491.87|4491.27|4491.75|4491.15|4492|4491.4|4491.75|4491.15|4
1644280950000|2022-02-08 00:42:30|4491.62|4491.02|4492|4491.4|4492.12|4491.52|4491.62|4491.02|35
1644280960000|2022-02-08 00:42:40|4491.75|4491.15|4491.87|4491.27|4491.87|4491.27|4491.75|4491.15|7
1644280970000|2022-02-08 00:42:50|4492|4491.4|4492|4491.4|4492|4491.4|4491.87|4491.27|3
1644280980000|2022-02-08 00:43:00|4492.25|4491.65|4492.12|4491.52|4492.25|4491.65|4492|4491.4|7
1644280990000|2022-02-08 00:43:10|4492|4491.4|4492.5|4491.9|4492.5|4491.9|4492|4491.4|17
1644281000000|2022-02-08 00:43:20|4492.37|4491.77|4492.5|4491.9|4492.5|4491.9|4492.25|4491.65|8
1644281010000|2022-02-08 00:43:30|4492.37|4491.77|4492.12|4491.52|4492.37|4491.77|4492|4491.4|5
1644281020000|2022-02-08 00:43:40|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|1
1644281030000|2022-02-08 00:43:50|4492.12|4491.52|4492|4491.4|4492.12|4491.52|4492|4491.4|2
1644281050000|2022-02-08 00:44:10|4491.75|4491.15|4492|4491.4|4492|4491.4|4491.75|4491.15|19
1644281060000|2022-02-08 00:44:20|4492.12|4491.52|4491.5|4490.9|4492.12|4491.52|4491.5|4490.9|21
1644281070000|2022-02-08 00:44:30|||||||||1
1644281080000|2022-02-08 00:44:40|4491.75|4491.15|4492|4491.4|4492|4491.4|4491.75|4491.15|58
1644281090000|2022-02-08 00:44:50|4492.25|4491.65|4492.75|4492.15|4492.75|4492.15|4492.25|4491.65|63
1644281100000|2022-02-08 00:45:00|4492.5|4491.9|4492.75|4492.15|4492.75|4492.15|4492.5|4491.9|28
1644281110000|2022-02-08 00:45:10|4492.62|4492.02|4492.37|4491.77|4492.62|4492.02|4492.37|4491.77|6
1644281120000|2022-02-08 00:45:20|4492.5|4491.9|4492.37|4491.77|4492.5|4491.9|4492.37|4491.77|1
1644281130000|2022-02-08 00:45:30|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|4492|4491.4|5
1644281150000|2022-02-08 00:45:50|4492|4491.4|4492.25|4491.65|4492.25|4491.65|4491.87|4491.27|27
1644281160000|2022-02-08 00:46:00|4492.5|4491.9|4492.25|4491.65|4492.5|4491.9|4492.25|4491.65|7
1644281170000|2022-02-08 00:46:10|4492.37|4491.77|4492.25|4491.65|4492.37|4491.77|4491.87|4491.27|8
1644281180000|2022-02-08 00:46:20|4492.12|4491.52|4492|4491.4|4492.12|4491.52|4492|4491.4|1
1644281190000|2022-02-08 00:46:30|4492.25|4491.65|4492.12|4491.52|4492.25|4491.65|4492.12|4491.52|2
1644281200000|2022-02-08 00:46:40|4492|4491.4|4492.12|4491.52|4492.12|4491.52|4492|4491.4|0
1644281210000|2022-02-08 00:46:50|4492.25|4491.65|4492.5|4491.9|4492.5|4491.9|4492.25|4491.65|8
1644281220000|2022-02-08 00:47:00|4492.62|4492.02|4492.5|4491.9|4492.75|4492.15|4492.5|4491.9|20
1644281240000|2022-02-08 00:47:20|4492.62|4492.02|4492.5|4491.9|4492.62|4492.02|4492.5|4491.9|6
1644281250000|2022-02-08 00:47:30|4492.75|4492.15|4493|4492.4|4493|4492.4|4492.75|4492.15|22
1644281260000|2022-02-08 00:47:40|4492.87|4492.27|4492.87|4492.27|4493|4492.4|4492.75|4492.15|10
1644281270000|2022-02-08 00:47:50|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|4492.5|4491.9|13
1644281280000|2022-02-08 00:48:00|4492.62|4492.02|4492.75|4492.15|4492.75|4492.15|4492.5|4491.9|3
1644281290000|2022-02-08 00:48:10|||||||||3
1644281300000|2022-02-08 00:48:20|4493|4492.4|4493|4492.4|4493|4492.4|4493|4492.4|8
1644281320000|2022-02-08 00:48:40|4493.25|4492.65|4493.75|4493.15|4493.75|4493.15|4493.25|4492.65|90
1644281330000|2022-02-08 00:48:50|4493.5|4492.9|4493.5|4492.9|4493.75|4493.15|4493.5|4492.9|30
1644281340000|2022-02-08 00:49:00|4493.62|4493.02|4494.5|4493.9|4494.5|4493.9|4493.62|4493.02|88
1644281350000|2022-02-08 00:49:10|4494.37|4493.77|4494.5|4493.9|4494.5|4493.9|4494.37|4493.77|12
1644281360000|2022-02-08 00:49:20|4494.62|4494.02|4494.62|4494.02|4494.62|4494.02|4494.5|4493.9|23
1644281370000|2022-02-08 00:49:30|4494.75|4494.15|4494.5|4493.9|4494.75|4494.15|4494.5|4493.9|13
1644281380000|2022-02-08 00:49:40|4494.37|4493.77|4494.37|4493.77|4494.5|4493.9|4494.25|4493.65|15
1644281390000|2022-02-08 00:49:50|4494.5|4493.9|4494.5|4493.9|4494.5|4493.9|4494.5|4493.9|3
1644281400000|2022-02-08 00:50:00|4494.62|4494.02|4494.25|4493.65|4494.62|4494.02|4494.25|4493.65|26
1644281410000|2022-02-08 00:50:10|4494.12|4493.52|4493.87|4493.27|4494.12|4493.52|4493.75|4493.15|13
1644281420000|2022-02-08 00:50:20|4494|4493.4|4493.5|4492.9|4494|4493.4|4493.5|4492.9|15
1644281430000|2022-02-08 00:50:30|4493.62|4493.02|4493.5|4492.9|4493.62|4493.02|4493.5|4492.9|5
1644281440000|2022-02-08 00:50:40|4493.62|4493.02|4493.75|4493.15|4493.75|4493.15|4493.62|4493.02|4
1644281450000|2022-02-08 00:50:50|4494|4493.4|4493.87|4493.27|4494|4493.4|4493.75|4493.15|18
1644281460000|2022-02-08 00:51:00|4494|4493.4|4493.5|4492.9|4494|4493.4|4493.5|4492.9|11
1644281470000|2022-02-08 00:51:10|4493.62|4493.02|4493.75|4493.15|4493.75|4493.15|4493.5|4492.9|11
1644281480000|2022-02-08 00:51:20|4493.62|4493.02|4493.5|4492.9|4493.62|4493.02|4493.5|4492.9|5
1644281490000|2022-02-08 00:51:30|4493.62|4493.02|4493.5|4492.9|4493.75|4493.15|4493.5|4492.9|14
1644281500000|2022-02-08 00:51:40|4493.62|4493.02|4493.5|4492.9|4493.75|4493.15|4493.5|4492.9|10
1644281510000|2022-02-08 00:51:50|4493.62|4493.02|4493.75|4493.15|4493.75|4493.15|4493.5|4492.9|16
1644281520000|2022-02-08 00:52:00|4493.62|4493.02|4493.5|4492.9|4493.75|4493.15|4493.5|4492.9|6
1644281530000|2022-02-08 00:52:10|4493.62|4493.02|4493.75|4493.15|4493.75|4493.15|4493.5|4492.9|3
1644281540000|2022-02-08 00:52:20|4493.62|4493.02|4493.5|4492.9|4493.62|4493.02|4493.5|4492.9|20
1644281550000|2022-02-08 00:52:30|4493.25|4492.65|4493.25|4492.65|4493.25|4492.65|4493.25|4492.65|6
1644281560000|2022-02-08 00:52:40|4493.37|4492.77|4493.37|4492.77|4493.5|4492.9|4493.37|4492.77|16
1644281570000|2022-02-08 00:52:50|4493.5|4492.9|4493.62|4493.02|4493.62|4493.02|4493.5|4492.9|29
1644281580000|2022-02-08 00:53:00|4493.5|4492.9|4493.25|4492.65|4493.62|4493.02|4493.25|4492.65|9
1644281590000|2022-02-08 00:53:10|4493.12|4492.52|4493.25|4492.65|4493.25|4492.65|4493.12|4492.52|15
1644281600000|2022-02-08 00:53:20|||||||||4
1644281610000|2022-02-08 00:53:30|4493.12|4492.52|4493.25|4492.65|4493.25|4492.65|4493.12|4492.52|7
1644281620000|2022-02-08 00:53:40|4493|4492.4|4493|4492.4|4493|4492.4|4493|4492.4|4
1644281630000|2022-02-08 00:53:50|4492.75|4492.15|4493.25|4492.65|4493.25|4492.65|4492.75|4492.15|46
1644281640000|2022-02-08 00:54:00|4493.5|4492.9|4493.5|4492.9|4493.5|4492.9|4493.5|4492.9|17
1644281650000|2022-02-08 00:54:10|4493.37|4492.77|4493.5|4492.9|4493.5|4492.9|4493.25|4492.65|17
1644281660000|2022-02-08 00:54:20|||||||||14
1644281670000|2022-02-08 00:54:30|4493.25|4492.65|4493.25|4492.65|4493.37|4492.77|4493.25|4492.65|3
1644281680000|2022-02-08 00:54:40|4493.5|4492.9|4493|4492.4|4493.5|4492.9|4493|4492.4|26
1644281690000|2022-02-08 00:54:50|||||||||12
1644281700000|2022-02-08 00:55:00|4492.87|4492.27|4493|4492.4|4493|4492.4|4492.87|4492.27|8
1644281710000|2022-02-08 00:55:10|4492.87|4492.27|4493|4492.4|4493|4492.4|4492.75|4492.15|4
1644281720000|2022-02-08 00:55:20|4493.25|4492.65|4493.5|4492.9|4493.5|4492.9|4493.25|4492.65|28
1644281730000|2022-02-08 00:55:30|4493.37|4492.77|4493.5|4492.9|4493.62|4493.02|4493.37|4492.77|4
1644281740000|2022-02-08 00:55:40|4493.37|4492.77|4493|4492.4|4493.37|4492.77|4493|4492.4|17
1644281750000|2022-02-08 00:55:50|4493.12|4492.52|4493.25|4492.65|4493.25|4492.65|4493.12|4492.52|4
1644281760000|2022-02-08 00:56:00|4493.5|4492.9|4493.5|4492.9|4493.5|4492.9|4493.5|4492.9|12
1644281770000|2022-02-08 00:56:10|4493.25|4492.65|4493.5|4492.9|4493.5|4492.9|4493.25|4492.65|9
1644281780000|2022-02-08 00:56:20|4493.62|4493.02|4493.5|4492.9|4493.62|4493.02|4493.5|4492.9|11
1644281790000|2022-02-08 00:56:30|4493.62|4493.02|4493.62|4493.02|4493.62|4493.02|4493.62|4493.02|1
1644281800000|2022-02-08 00:56:40|4493.75|4493.15|4493.37|4492.77|4493.75|4493.15|4493.37|4492.77|13
1644281810000|2022-02-08 00:56:50|4493.5|4492.9|4493.25|4492.65|4493.5|4492.9|4493.25|4492.65|16
1644281820000|2022-02-08 00:57:00|4493.5|4492.9|4493.5|4492.9|4493.75|4493.15|4493.5|4492.9|9
1644281830000|2022-02-08 00:57:10|4493.25|4492.65|4493.5|4492.9|4493.5|4492.9|4493.25|4492.65|5
1644281840000|2022-02-08 00:57:20|4493.37|4492.77|4493.37|4492.77|4493.37|4492.77|4493.37|4492.77|2
1644281850000|2022-02-08 00:57:30|4493.25|4492.65|4493.25|4492.65|4493.5|4492.9|4493.25|4492.65|4
1644281860000|2022-02-08 00:57:40|4493.12|4492.52|4493.12|4492.52|4493.12|4492.52|4493.12|4492.52|0
1644281870000|2022-02-08 00:57:50|4493|4492.4|4493|4492.4|4493.25|4492.65|4493|4492.4|18
1644281880000|2022-02-08 00:58:00|4493.12|4492.52|4493.25|4492.65|4493.25|4492.65|4493|4492.4|8
1644281890000|2022-02-08 00:58:10|4493|4492.4|4492.75|4492.15|4493|4492.4|4492.75|4492.15|10
1644281900000|2022-02-08 00:58:20|4493|4492.4|4492.75|4492.15|4493|4492.4|4492.75|4492.15|29
1644281910000|2022-02-08 00:58:30|4493|4492.4|4492.87|4492.27|4493|4492.4|4492.87|4492.27|11
1644281920000|2022-02-08 00:58:40|4492.75|4492.15|4492.87|4492.27|4493|4492.4|4492.75|4492.15|20
1644281930000|2022-02-08 00:58:50|4492.75|4492.15|4493|4492.4|4493|4492.4|4492.75|4492.15|4
1644281940000|2022-02-08 00:59:00|4493.12|4492.52|4493.5|4492.9|4493.5|4492.9|4493.12|4492.52|11
1644281950000|2022-02-08 00:59:10|4493.25|4492.65|4493.5|4492.9|4493.5|4492.9|4493.25|4492.65|31
1644281960000|2022-02-08 00:59:20|||||||||3
1644281980000|2022-02-08 00:59:40|4493.75|4493.15|4493.75|4493.15|4493.75|4493.15|4493.75|4493.15|12
1644281990000|2022-02-08 00:59:50|4493.62|4493.02|4493.75|4493.15|4493.75|4493.15|4493.62|4493.02|12
1644282000000|2022-02-08 01:00:00|4493.5|4492.9|4492.75|4492.15|4493.62|4493.02|4492.62|4492.02|76
1644282010000|2022-02-08 01:00:10|4492.87|4492.27|4492.25|4491.65|4492.87|4492.27|4492.25|4491.65|62
1644282020000|2022-02-08 01:00:20|4492.37|4491.77|4492.25|4491.65|4492.5|4491.9|4492.25|4491.65|24
1644282030000|2022-02-08 01:00:30|4492.12|4491.52|4491.5|4490.9|4492.12|4491.52|4491.5|4490.9|40
1644282040000|2022-02-08 01:00:40|4491.12|4490.52|4491.5|4490.9|4491.5|4490.9|4491.12|4490.52|36
1644282050000|2022-02-08 01:00:50|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|7
1644282060000|2022-02-08 01:01:00|4491|4490.4|4491.75|4491.15|4491.75|4491.15|4490.87|4490.27|74
1644282070000|2022-02-08 01:01:10|4492|4491.4|4492.5|4491.9|4492.75|4492.15|4492|4491.4|37
1644282080000|2022-02-08 01:01:20|4492.37|4491.77|4491.75|4491.15|4492.5|4491.9|4491.5|4490.9|57
1644282090000|2022-02-08 01:01:30|4492.12|4491.52|4492|4491.4|4492.12|4491.52|4492|4491.4|25
1644282100000|2022-02-08 01:01:40|4492.25|4491.65|4492.5|4491.9|4492.75|4492.15|4492.25|4491.65|37
1644282110000|2022-02-08 01:01:50|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|4492.12|4491.52|9
1644282120000|2022-02-08 01:02:00|4492.37|4491.77|4491.75|4491.15|4492.5|4491.9|4491.75|4491.15|37
1644282130000|2022-02-08 01:02:10|||||||||9
1644282140000|2022-02-08 01:02:20|4492|4491.4|4492|4491.4|4492.37|4491.77|4492|4491.4|24
1644282150000|2022-02-08 01:02:30|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|13
1644282160000|2022-02-08 01:02:40|||||||||10
1644282170000|2022-02-08 01:02:50|4491.62|4491.02|4491.75|4491.15|4491.75|4491.15|4491.62|4491.02|23
1644282180000|2022-02-08 01:03:00|4491.62|4491.02|4491.75|4491.15|4491.75|4491.15|4491.5|4490.9|23
1644282190000|2022-02-08 01:03:10|4491.62|4491.02|4491.5|4490.9|4491.62|4491.02|4491.25|4490.65|17
1644282200000|2022-02-08 01:03:20|4491.25|4490.65|4491.12|4490.52|4491.25|4490.65|4491|4490.4|22
1644282210000|2022-02-08 01:03:30|4491|4490.4|4491|4490.4|4491|4490.4|4491|4490.4|20
1644282220000|2022-02-08 01:03:40|4491.12|4490.52|4491.5|4490.9|4491.5|4490.9|4491.12|4490.52|11
1644282230000|2022-02-08 01:03:50|4491.75|4491.15|4491.75|4491.15|4491.87|4491.27|4491.75|4491.15|16
1644282240000|2022-02-08 01:04:00|4491.87|4491.27|4491.87|4491.27|4492|4491.4|4491.75|4491.15|10
1644282250000|2022-02-08 01:04:10|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.62|4491.02|26
1644282260000|2022-02-08 01:04:20|4491.62|4491.02|4491.5|4490.9|4491.62|4491.02|4491.5|4490.9|4
1644282270000|2022-02-08 01:04:30|||||||||1
1644282280000|2022-02-08 01:04:40|4491.75|4491.15|4491.62|4491.02|4491.75|4491.15|4491.62|4491.02|32
1644282290000|2022-02-08 01:04:50|4491.75|4491.15|4491.62|4491.02|4491.75|4491.15|4491.5|4490.9|13
1644282300000|2022-02-08 01:05:00|4491.5|4490.9|4491.5|4490.9|4491.75|4491.15|4491.25|4490.65|18
1644282310000|2022-02-08 01:05:10|4491.37|4490.77|4491.5|4490.9|4491.5|4490.9|4491.25|4490.65|6
1644282320000|2022-02-08 01:05:20|4491.37|4490.77|4491.25|4490.65|4491.37|4490.77|4491|4490.4|32
1644282330000|2022-02-08 01:05:30|4491|4490.4|4491|4490.4|4491|4490.4|4491|4490.4|16
1644282340000|2022-02-08 01:05:40|4491.25|4490.65|4491|4490.4|4491.25|4490.65|4491|4490.4|8
1644282350000|2022-02-08 01:05:50|||||||||9
1644282360000|2022-02-08 01:06:00|4491.12|4490.52|4490.75|4490.15|4491.25|4490.65|4490.75|4490.15|43
1644282370000|2022-02-08 01:06:10|4491|4490.4|4491.25|4490.65|4491.25|4490.65|4491|4490.4|41
1644282390000|2022-02-08 01:06:30|4491|4490.4|4491.25|4490.65|4491.25|4490.65|4491|4490.4|22
1644282400000|2022-02-08 01:06:40|4491.5|4490.9|4491.75|4491.15|4491.75|4491.15|4491.5|4490.9|29
1644282410000|2022-02-08 01:06:50|4492|4491.4|4492|4491.4|4492|4491.4|4492|4491.4|11
1644282420000|2022-02-08 01:07:00|4491.87|4491.27|4491.75|4491.15|4492|4491.4|4491.75|4491.15|9
1644282430000|2022-02-08 01:07:10|4492|4491.4|4491.75|4491.15|4492|4491.4|4491.75|4491.15|11
1644282440000|2022-02-08 01:07:20|4491.87|4491.27|4491.5|4490.9|4492|4491.4|4491.5|4490.9|35
1644282450000|2022-02-08 01:07:30|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|7
1644282460000|2022-02-08 01:07:40|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|34
1644282470000|2022-02-08 01:07:50|4491.62|4491.02|4491.62|4491.02|4491.62|4491.02|4491.5|4490.9|7
1644282480000|2022-02-08 01:08:00|4491.5|4490.9|4491.25|4490.65|4491.5|4490.9|4491.25|4490.65|7
1644282500000|2022-02-08 01:08:20|4491.5|4490.9|4491.62|4491.02|4491.62|4491.02|4491.5|4490.9|51
1644282510000|2022-02-08 01:08:30|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|0
1644282520000|2022-02-08 01:08:40|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|3
1644282530000|2022-02-08 01:08:50|4492|4491.4|4491.75|4491.15|4492|4491.4|4491.75|4491.15|15
1644282540000|2022-02-08 01:09:00|4491.5|4490.9|4491.5|4490.9|4491.62|4491.02|4491.5|4490.9|32
1644282550000|2022-02-08 01:09:10|4491.62|4491.02|4491|4490.4|4491.75|4491.15|4491|4490.4|138
1644282560000|2022-02-08 01:09:20|4490.75|4490.15|4490.5|4489.9|4491|4490.4|4490.5|4489.9|120
1644282570000|2022-02-08 01:09:30|4490.62|4490.02|4490.75|4490.15|4490.75|4490.15|4490.5|4489.9|27
1644282580000|2022-02-08 01:09:40|4490.5|4489.9|4490.5|4489.9|4490.5|4489.9|4490.5|4489.9|27
1644282590000|2022-02-08 01:09:50|4490.25|4489.65|4490|4489.4|4490.25|4489.65|4490|4489.4|43
1644282600000|2022-02-08 01:10:00|4489.75|4489.15|4489.5|4488.9|4489.75|4489.15|4489.5|4488.9|71
1644282610000|2022-02-08 01:10:10|||||||||6
1644282620000|2022-02-08 01:10:20|4489.75|4489.15|4490|4489.4|4490|4489.4|4489.75|4489.15|26
1644282630000|2022-02-08 01:10:30|4488.75|4488.15|4488.5|4487.9|4489|4488.4|4488.25|4487.65|257
1644282640000|2022-02-08 01:10:40|4488.75|4488.15|4489.5|4488.9|4489.5|4488.9|4488.75|4488.15|97
1644282650000|2022-02-08 01:10:50|4489.37|4488.77|4490.5|4489.9|4490.5|4489.9|4489.37|4488.77|67
1644282660000|2022-02-08 01:11:00|4490.25|4489.65|4489.75|4489.15|4490.25|4489.65|4489.75|4489.15|98
1644282670000|2022-02-08 01:11:10|4489.62|4489.02|4489.75|4489.15|4490|4489.4|4489.62|4489.02|16
1644282680000|2022-02-08 01:11:20|4489.62|4489.02|4490|4489.4|4490.12|4489.52|4489.5|4488.9|43
1644282690000|2022-02-08 01:11:30|||||||||49
1644282700000|2022-02-08 01:11:40|4489.87|4489.27|4489.75|4489.15|4490|4489.4|4489.75|4489.15|12
1644282710000|2022-02-08 01:11:50|4490|4489.4|4489.75|4489.15|4490|4489.4|4489.75|4489.15|9
1644282720000|2022-02-08 01:12:00|4489.5|4488.9|4490|4489.4|4490.25|4489.65|4489.5|4488.9|130
1644282730000|2022-02-08 01:12:10|4490.25|4489.65|4490.5|4489.9|4490.5|4489.9|4490.25|4489.65|43
1644282740000|2022-02-08 01:12:20|4490.75|4490.15|4490.75|4490.15|4490.75|4490.15|4490.75|4490.15|18
1644282750000|2022-02-08 01:12:30|4490.87|4490.27|4490.75|4490.15|4490.87|4490.27|4490.75|4490.15|11
1644282760000|2022-02-08 01:12:40|4490.5|4489.9|4490.75|4490.15|4490.75|4490.15|4490.5|4489.9|14
1644282770000|2022-02-08 01:12:50|4490.87|4490.27|4490.87|4490.27|4491|4490.4|4490.75|4490.15|13
1644282780000|2022-02-08 01:13:00|4491|4490.4|4491|4490.4|4491|4490.4|4490.62|4490.02|15
1644282790000|2022-02-08 01:13:10|4491.25|4490.65|4491.5|4490.9|4491.5|4490.9|4491.25|4490.65|24
1644282800000|2022-02-08 01:13:20|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|4491|4490.4|23
1644282810000|2022-02-08 01:13:30|4491.12|4490.52|4491.25|4490.65|4491.25|4490.65|4491|4490.4|2
1644282820000|2022-02-08 01:13:40|4491|4490.4|4490.75|4490.15|4491|4490.4|4490.75|4490.15|21
1644282830000|2022-02-08 01:13:50|4490.5|4489.9|4491.25|4490.65|4491.25|4490.65|4490.5|4489.9|28
1644282840000|2022-02-08 01:14:00|4491.12|4490.52|4491|4490.4|4491.12|4490.52|4491|4490.4|4
1644282850000|2022-02-08 01:14:10|4491.12|4490.52|4490.75|4490.15|4491.25|4490.65|4490.75|4490.15|16
1644282860000|2022-02-08 01:14:20|4491|4490.4|4490.75|4490.15|4491|4490.4|4490.75|4490.15|6
1644282870000|2022-02-08 01:14:30|4490.87|4490.27|4491.25|4490.65|4491.25|4490.65|4490.87|4490.27|7
1644282880000|2022-02-08 01:14:40|4491.12|4490.52|4491|4490.4|4491.12|4490.52|4491|4490.4|4
1644282890000|2022-02-08 01:14:50|4490.87|4490.27|4491|4490.4|4491|4490.4|4490.87|4490.27|1
1644282900000|2022-02-08 01:15:00|4490.87|4490.27|4491.25|4490.65|4491.25|4490.65|4490.75|4490.15|41
1644282910000|2022-02-08 01:15:10|4491.12|4490.52|4491.25|4490.65|4491.25|4490.65|4491.12|4490.52|4
1644282920000|2022-02-08 01:15:20|4490.75|4490.15|4491|4490.4|4491|4490.4|4490.75|4490.15|14
1644282930000|2022-02-08 01:15:30|4490.87|4490.27|4491|4490.4|4491|4490.4|4490.75|4490.15|5
1644282940000|2022-02-08 01:15:40|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|11
1644282950000|2022-02-08 01:15:50|4491|4490.4|4491.12|4490.52|4491.25|4490.65|4491|4490.4|7
1644282960000|2022-02-08 01:16:00|4490.87|4490.27|4490.5|4489.9|4491.12|4490.52|4490.5|4489.9|21
1644282970000|2022-02-08 01:16:10|4490.62|4490.02|4491|4490.4|4491|4490.4|4490.5|4489.9|21
1644282980000|2022-02-08 01:16:20|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|4491|4490.4|33
1644282990000|2022-02-08 01:16:30|4491.12|4490.52|4491|4490.4|4491.25|4490.65|4491|4490.4|15
1644283000000|2022-02-08 01:16:40|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|4491.12|4490.52|11
1644283010000|2022-02-08 01:16:50|4491.5|4490.9|4491.5|4490.9|4491.62|4491.02|4491.5|4490.9|35
1644283020000|2022-02-08 01:17:00|4491.62|4491.02|4491.25|4490.65|4491.75|4491.15|4491.25|4490.65|10
1644283030000|2022-02-08 01:17:10|4491.12|4490.52|4491.25|4490.65|4491.25|4490.65|4491|4490.4|7
1644283040000|2022-02-08 01:17:20|4491.12|4490.52|4491.25|4490.65|4491.25|4490.65|4491.12|4490.52|4
1644283050000|2022-02-08 01:17:30|4491|4490.4|4491|4490.4|4491|4490.4|4491|4490.4|4
1644283060000|2022-02-08 01:17:40|||||||||4
1644283070000|2022-02-08 01:17:50|4490.87|4490.27|4491|4490.4|4491|4490.4|4490.87|4490.27|3
1644283080000|2022-02-08 01:18:00|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|4491.12|4490.52|18
1644283090000|2022-02-08 01:18:10|4491|4490.4|4491|4490.4|4491.25|4490.65|4491|4490.4|19
1644283100000|2022-02-08 01:18:20|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|12
1644283110000|2022-02-08 01:18:30|||||||||1
1644283120000|2022-02-08 01:18:40|4491|4490.4|4491|4490.4|4491|4490.4|4491|4490.4|15
1644283130000|2022-02-08 01:18:50|||||||||2
1644283140000|2022-02-08 01:19:00|4490.75|4490.15|4491|4490.4|4491|4490.4|4490.75|4490.15|20
1644283150000|2022-02-08 01:19:10|4491.12|4490.52|4491.25|4490.65|4491.25|4490.65|4491.12|4490.52|8
1644283160000|2022-02-08 01:19:20|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|11
1644283170000|2022-02-08 01:19:30|4491.37|4490.77|4491.5|4490.9|4491.5|4490.9|4491.25|4490.65|24
1644283190000|2022-02-08 01:19:50|||||||||2
1644283200000|2022-02-08 01:20:00|||||||||3
1644283210000|2022-02-08 01:20:10|||||||||50
1644283220000|2022-02-08 01:20:20|||||||||6
1644283230000|2022-02-08 01:20:30|||||||||3
1644283240000|2022-02-08 01:20:40|4491.75|4491.15|4491.5|4490.9|4491.75|4491.15|4491.5|4490.9|30
1644283250000|2022-02-08 01:20:50|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|22
1644283260000|2022-02-08 01:21:00|4491.62|4491.02|4491.5|4490.9|4491.62|4491.02|4491.5|4490.9|7
1644283270000|2022-02-08 01:21:10|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|7
1644283280000|2022-02-08 01:21:20|4491.62|4491.02|4491.5|4490.9|4491.62|4491.02|4491.5|4490.9|5
1644283300000|2022-02-08 01:21:40|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|37
1644283310000|2022-02-08 01:21:50|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|4
1644283320000|2022-02-08 01:22:00|4491.37|4490.77|4491.5|4490.9|4491.5|4490.9|4491.25|4490.65|10
1644283330000|2022-02-08 01:22:10|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|16
1644283340000|2022-02-08 01:22:20|4491|4490.4|4490.75|4490.15|4491|4490.4|4490.75|4490.15|31
1644283350000|2022-02-08 01:22:30|4490.87|4490.27|4490.87|4490.27|4491|4490.4|4490.75|4490.15|19
1644283360000|2022-02-08 01:22:40|4490.75|4490.15|4490.75|4490.15|4491|4490.4|4490.75|4490.15|3
1644283370000|2022-02-08 01:22:50|4490.87|4490.27|4490.75|4490.15|4491|4490.4|4490.75|4490.15|2
1644283380000|2022-02-08 01:23:00|4490.5|4489.9|4489.75|4489.15|4490.75|4490.15|4489.75|4489.15|76
1644283390000|2022-02-08 01:23:10|4489.87|4489.27|4490.25|4489.65|4490.25|4489.65|4489.75|4489.15|22
1644283400000|2022-02-08 01:23:20|4490.12|4489.52|4490|4489.4|4490.12|4489.52|4489.75|4489.15|10
1644283410000|2022-02-08 01:23:30|4490.12|4489.52|4490.25|4489.65|4490.25|4489.65|4490|4489.4|6
1644283420000|2022-02-08 01:23:40|4490.37|4489.77|4490|4489.4|4490.37|4489.77|4490|4489.4|25
1644283430000|2022-02-08 01:23:50|4490.25|4489.65|4490.25|4489.65|4490.25|4489.65|4490.25|4489.65|9
1644283440000|2022-02-08 01:24:00|4490.5|4489.9|4490.37|4489.77|4490.5|4489.9|4490.25|4489.65|29
1644283450000|2022-02-08 01:24:10|4490.25|4489.65|4490.25|4489.65|4490.25|4489.65|4490.25|4489.65|0
1644283460000|2022-02-08 01:24:20|4490.5|4489.9|4490.5|4489.9|4490.5|4489.9|4490.5|4489.9|14
1644283470000|2022-02-08 01:24:30|4490.37|4489.77|4490|4489.4|4490.37|4489.77|4490|4489.4|20
1644283480000|2022-02-08 01:24:40|4489.75|4489.15|4489.75|4489.15|4489.75|4489.15|4489.75|4489.15|21
1644283490000|2022-02-08 01:24:50|||||||||27
1644283500000|2022-02-08 01:25:00|4489.5|4488.9|4489.5|4488.9|4489.5|4488.9|4489.5|4488.9|8
1644283510000|2022-02-08 01:25:10|4489.25|4488.65|4489.25|4488.65|4489.62|4489.02|4489.25|4488.65|58
1644283520000|2022-02-08 01:25:20|4489.37|4488.77|4489|4488.4|4489.37|4488.77|4489|4488.4|54
1644283530000|2022-02-08 01:25:30|4488.87|4488.27|4488.75|4488.15|4488.87|4488.27|4488.75|4488.15|76
1644283540000|2022-02-08 01:25:40|||||||||17
1644283560000|2022-02-08 01:26:00|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|44
1644283570000|2022-02-08 01:26:10|||||||||131
1644283580000|2022-02-08 01:26:20|4487|4486.4|4486.75|4486.15|4487.5|4486.9|4486.75|4486.15|267
1644283590000|2022-02-08 01:26:30|4487|4486.4|4486.62|4486.02|4487|4486.4|4486.5|4485.9|103
1644283600000|2022-02-08 01:26:40|4486.25|4485.65|4486.25|4485.65|4486.37|4485.77|4486|4485.4|150
1644283610000|2022-02-08 01:26:50|4486.5|4485.9|4486.25|4485.65|4486.5|4485.9|4486.25|4485.65|41
1644283620000|2022-02-08 01:27:00|4486.5|4485.9|4486.5|4485.9|4486.62|4486.02|4486.5|4485.9|38
1644283630000|2022-02-08 01:27:10|4486.37|4485.77|4486.25|4485.65|4486.5|4485.9|4486.25|4485.65|35
1644283640000|2022-02-08 01:27:20|4486.37|4485.77|4486.25|4485.65|4486.37|4485.77|4486|4485.4|38
1644283650000|2022-02-08 01:27:30|||||||||26
1644283660000|2022-02-08 01:27:40|4486.5|4485.9|4486.75|4486.15|4486.75|4486.15|4486.5|4485.9|31
1644283670000|2022-02-08 01:27:50|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|92
1644283680000|2022-02-08 01:28:00|4486.75|4486.15|4486.75|4486.15|4487|4486.4|4486.75|4486.15|27
1644283690000|2022-02-08 01:28:10|4486.87|4486.27|4486.5|4485.9|4486.87|4486.27|4486.5|4485.9|35
1644283700000|2022-02-08 01:28:20|4486.75|4486.15|4486.87|4486.27|4486.87|4486.27|4486.75|4486.15|18
1644283710000|2022-02-08 01:28:30|4487|4486.4|4487|4486.4|4487|4486.4|4487|4486.4|15
1644283720000|2022-02-08 01:28:40|4486.87|4486.27|4487|4486.4|4487|4486.4|4486.87|4486.27|12
1644283730000|2022-02-08 01:28:50|||||||||9
1644283740000|2022-02-08 01:29:00|4486.75|4486.15|4486.87|4486.27|4487|4486.4|4486.75|4486.15|24
1644283750000|2022-02-08 01:29:10|4487|4486.4|4487|4486.4|4487|4486.4|4486.87|4486.27|1
1644283760000|2022-02-08 01:29:20|4487.5|4486.9|4487.62|4487.02|4487.75|4487.15|4487.5|4486.9|95
1644283770000|2022-02-08 01:29:30|4487.75|4487.15|4488|4487.4|4488|4487.4|4487.75|4487.15|57
1644283780000|2022-02-08 01:29:40|4487.87|4487.27|4487.75|4487.15|4487.87|4487.27|4487.75|4487.15|28
1644283790000|2022-02-08 01:29:50|4487.87|4487.27|4488|4487.4|4488|4487.4|4487.75|4487.15|14
1644283800000|2022-02-08 01:30:00|4487.75|4487.15|4487.75|4487.15|4487.75|4487.15|4487.5|4486.9|39
1644283810000|2022-02-08 01:30:10|4487.5|4486.9|4487.25|4486.65|4487.5|4486.9|4487|4486.4|24
1644283820000|2022-02-08 01:30:20|4487.12|4486.52|4487.5|4486.9|4487.5|4486.9|4487.12|4486.52|8
1644283830000|2022-02-08 01:30:30|4487.37|4486.77|4487.62|4487.02|4487.62|4487.02|4487.25|4486.65|6
1644283840000|2022-02-08 01:30:40|4487.5|4486.9|4487.5|4486.9|4487.62|4487.02|4487.37|4486.77|7
1644283850000|2022-02-08 01:30:50|4487.37|4486.77|4487.37|4486.77|4487.5|4486.9|4487.25|4486.65|8
1644283860000|2022-02-08 01:31:00|4487.25|4486.65|4487.25|4486.65|4487.5|4486.9|4487.25|4486.65|7
1644283870000|2022-02-08 01:31:10|4487.5|4486.9|4487.25|4486.65|4487.5|4486.9|4487.25|4486.65|18
1644283880000|2022-02-08 01:31:20|4487.37|4486.77|4487.25|4486.65|4487.5|4486.9|4487.12|4486.52|8
1644283890000|2022-02-08 01:31:30|4487.5|4486.9|4487.5|4486.9|4487.5|4486.9|4487.37|4486.77|21
1644283900000|2022-02-08 01:31:40|4487.25|4486.65|4487|4486.4|4487.37|4486.77|4486.87|4486.27|23
1644283910000|2022-02-08 01:31:50|4486.87|4486.27|4486.75|4486.15|4486.87|4486.27|4486.62|4486.02|14
1644283920000|2022-02-08 01:32:00|4487|4486.4|4486.12|4485.52|4487|4486.4|4486|4485.4|98
1644283930000|2022-02-08 01:32:10|4486.25|4485.65|4485.87|4485.27|4486.25|4485.65|4485.87|4485.27|21
1644283940000|2022-02-08 01:32:20|4485.75|4485.15|4485.5|4484.9|4485.75|4485.15|4485.5|4484.9|32
1644283950000|2022-02-08 01:32:30|4485.25|4484.65|4485.5|4484.9|4485.5|4484.9|4485|4484.4|75
1644283960000|2022-02-08 01:32:40|4485.37|4484.77|4485.25|4484.65|4485.5|4484.9|4485.25|4484.65|42
1644283970000|2022-02-08 01:32:50|4485.5|4484.9|4485.75|4485.15|4485.75|4485.15|4485.5|4484.9|68
1644283980000|2022-02-08 01:33:00|4485.62|4485.02|4485.25|4484.65|4485.75|4485.15|4485|4484.4|39
1644283990000|2022-02-08 01:33:10|4485|4484.4|4485.25|4484.65|4485.25|4484.65|4485|4484.4|33
1644284000000|2022-02-08 01:33:20|4485.12|4484.52|4485|4484.4|4485.25|4484.65|4485|4484.4|10
1644284010000|2022-02-08 01:33:30|4485.25|4484.65|4485.25|4484.65|4485.25|4484.65|4485|4484.4|16
1644284020000|2022-02-08 01:33:40|4485|4484.4|4485.25|4484.65|4485.5|4484.9|4485|4484.4|38
1644284030000|2022-02-08 01:33:50|4485.37|4484.77|4485.5|4484.9|4485.62|4485.02|4485.25|4484.65|37
1644284040000|2022-02-08 01:34:00|4485.62|4485.02|4485.75|4485.15|4485.75|4485.15|4485.5|4484.9|14
1644284050000|2022-02-08 01:34:10|4485.5|4484.9|4485.75|4485.15|4485.75|4485.15|4485.5|4484.9|23
1644284060000|2022-02-08 01:34:20|4485.62|4485.02|4485.25|4484.65|4485.75|4485.15|4485.25|4484.65|18
1644284070000|2022-02-08 01:34:30|4485.5|4484.9|4485.75|4485.15|4485.75|4485.15|4485.25|4484.65|15
1644284080000|2022-02-08 01:34:40|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|4485.37|4484.77|18
1644284090000|2022-02-08 01:34:50|||||||||15
1644284100000|2022-02-08 01:35:00|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|34
1644284110000|2022-02-08 01:35:10|4485.87|4485.27|4486.25|4485.65|4486.25|4485.65|4485.87|4485.27|77
1644284120000|2022-02-08 01:35:20|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|69
1644284130000|2022-02-08 01:35:30|4486.25|4485.65|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|27
1644284140000|2022-02-08 01:35:40|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|4486.5|4485.9|30
1644284150000|2022-02-08 01:35:50|4486.5|4485.9|4486.5|4485.9|4486.75|4486.15|4486.5|4485.9|45
1644284160000|2022-02-08 01:36:00|4486.25|4485.65|4486.25|4485.65|4486.37|4485.77|4486.25|4485.65|9
1644284170000|2022-02-08 01:36:10|4486.5|4485.9|4486.37|4485.77|4486.5|4485.9|4486.25|4485.65|26
1644284180000|2022-02-08 01:36:20|4486.5|4485.9|4486.25|4485.65|4486.5|4485.9|4486.25|4485.65|5
1644284190000|2022-02-08 01:36:30|4486.5|4485.9|4486.25|4485.65|4486.75|4486.15|4486.25|4485.65|40
1644284200000|2022-02-08 01:36:40|4486.37|4485.77|4486.37|4485.77|4486.5|4485.9|4486.25|4485.65|19
1644284210000|2022-02-08 01:36:50|4486.5|4485.9|4486.62|4486.02|4486.62|4486.02|4486.5|4485.9|3
1644284220000|2022-02-08 01:37:00|4486.75|4486.15|4486.5|4485.9|4486.75|4486.15|4486.37|4485.77|15
1644284230000|2022-02-08 01:37:10|4486.37|4485.77|4486|4485.4|4486.37|4485.77|4486|4485.4|3
1644284240000|2022-02-08 01:37:20|4485.87|4485.27|4486.25|4485.65|4486.25|4485.65|4485.87|4485.27|17
1644284250000|2022-02-08 01:37:30|4486.5|4485.9|4486.62|4486.02|4486.75|4486.15|4486.5|4485.9|31
1644284260000|2022-02-08 01:37:40|4486.5|4485.9|4486.75|4486.15|4486.75|4486.15|4486.5|4485.9|6
1644284270000|2022-02-08 01:37:50|4487|4486.4|4487|4486.4|4487|4486.4|4487|4486.4|22
1644284280000|2022-02-08 01:38:00|4486.75|4486.15|4487|4486.4|4487|4486.4|4486.75|4486.15|38
1644284290000|2022-02-08 01:38:10|4487.25|4486.65|4487.5|4486.9|4487.75|4487.15|4487.12|4486.52|56
1644284300000|2022-02-08 01:38:20|4487.62|4487.02|4487.75|4487.15|4487.87|4487.27|4487.62|4487.02|23
1644284310000|2022-02-08 01:38:30|4487.62|4487.02|4487.75|4487.15|4487.75|4487.15|4487.62|4487.02|9
1644284320000|2022-02-08 01:38:40|4488|4487.4|4488|4487.4|4488|4487.4|4487.87|4487.27|25
1644284330000|2022-02-08 01:38:50|4488.25|4487.65|4488.25|4487.65|4488.25|4487.65|4488.25|4487.65|19
1644284340000|2022-02-08 01:39:00|4488|4487.4|4488.25|4487.65|4488.25|4487.65|4488|4487.4|6
1644284350000|2022-02-08 01:39:10|4488.5|4487.9|4488.75|4488.15|4488.75|4488.15|4488.5|4487.9|29
1644284360000|2022-02-08 01:39:20|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|13
1644284370000|2022-02-08 01:39:30|4488.37|4487.77|4488.25|4487.65|4488.5|4487.9|4488.25|4487.65|5
1644284380000|2022-02-08 01:39:40|4488.37|4487.77|4488.25|4487.65|4488.37|4487.77|4488.25|4487.65|10
1644284390000|2022-02-08 01:39:50|4488.5|4487.9|4488.75|4488.15|4488.75|4488.15|4488.25|4487.65|29
1644284400000|2022-02-08 01:40:00|4489|4488.4|4489.75|4489.15|4490|4489.4|4489|4488.4|97
1644284410000|2022-02-08 01:40:10|4489.62|4489.02|4489.87|4489.27|4489.87|4489.27|4489.62|4489.02|53
1644284420000|2022-02-08 01:40:20|4489.75|4489.15|4490.75|4490.15|4490.75|4490.15|4489.75|4489.15|107
1644284430000|2022-02-08 01:40:30|4490.5|4489.9|4490.5|4489.9|4490.62|4490.02|4490.5|4489.9|15
1644284440000|2022-02-08 01:40:40|4490.37|4489.77|4490.25|4489.65|4490.5|4489.9|4490|4489.4|9
1644284450000|2022-02-08 01:40:50|4490.5|4489.9|4490.25|4489.65|4490.5|4489.9|4490.25|4489.65|13
1644284460000|2022-02-08 01:41:00|4490|4489.4|4490.25|4489.65|4490.25|4489.65|4490|4489.4|87
1644284470000|2022-02-08 01:41:10|4490.12|4489.52|4489.75|4489.15|4490.12|4489.52|4489.75|4489.15|4
1644284480000|2022-02-08 01:41:20|4489.5|4488.9|4489.5|4488.9|4489.75|4489.15|4489.5|4488.9|26
1644284490000|2022-02-08 01:41:30|4489.62|4489.02|4489.87|4489.27|4490|4489.4|4489.62|4489.02|13
1644284500000|2022-02-08 01:41:40|4490|4489.4|4490|4489.4|4490|4489.4|4489.75|4489.15|6
1644284510000|2022-02-08 01:41:50|4489.87|4489.27|4489.75|4489.15|4489.87|4489.27|4489.75|4489.15|5
1644284520000|2022-02-08 01:42:00|4490|4489.4|4490.12|4489.52|4490.25|4489.65|4489.87|4489.27|23
1644284530000|2022-02-08 01:42:10|4490.25|4489.65|4490.25|4489.65|4490.25|4489.65|4490.12|4489.52|5
1644284540000|2022-02-08 01:42:20|4490.12|4489.52|4490|4489.4|4490.25|4489.65|4490|4489.4|5
1644284550000|2022-02-08 01:42:30|4489.75|4489.15|4490.12|4489.52|4490.12|4489.52|4489.75|4489.15|36
1644284560000|2022-02-08 01:42:40|4490|4489.4|4490|4489.4|4490.12|4489.52|4490|4489.4|5
1644284570000|2022-02-08 01:42:50|4490.12|4489.52|4490.12|4489.52|4490.12|4489.52|4490.12|4489.52|6
1644284580000|2022-02-08 01:43:00|4490.25|4489.65|4490.25|4489.65|4490.5|4489.9|4490.12|4489.52|44
1644284590000|2022-02-08 01:43:10|4490.12|4489.52|4490|4489.4|4490.37|4489.77|4490|4489.4|10
1644284600000|2022-02-08 01:43:20|4490.12|4489.52|4490.12|4489.52|4490.25|4489.65|4490|4489.4|7
1644284610000|2022-02-08 01:43:30|4490|4489.4|4490|4489.4|4490.25|4489.65|4490|4489.4|9
1644284620000|2022-02-08 01:43:40|4489.87|4489.27|4489.75|4489.15|4490|4489.4|4489.75|4489.15|22
1644284630000|2022-02-08 01:43:50|4489.62|4489.02|4489.75|4489.15|4489.75|4489.15|4489.5|4488.9|9
1644284640000|2022-02-08 01:44:00|4489.62|4489.02|4489.25|4488.65|4489.75|4489.15|4489.25|4488.65|14
1644284650000|2022-02-08 01:44:10|4489.12|4488.52|4488.5|4487.9|4489.12|4488.52|4488.5|4487.9|70
1644284660000|2022-02-08 01:44:20|4488.37|4487.77|4488.25|4487.65|4488.37|4487.77|4488.12|4487.52|25
1644284670000|2022-02-08 01:44:30|4488|4487.4|4488.12|4487.52|4488.12|4487.52|4488|4487.4|21
1644284680000|2022-02-08 01:44:40|4488|4487.4|4488.25|4487.65|4488.25|4487.65|4488|4487.4|11
1644284690000|2022-02-08 01:44:50|4488|4487.4|4488|4487.4|4488.12|4487.52|4488|4487.4|71
1644284700000|2022-02-08 01:45:00|4488.12|4487.52|4487|4486.4|4488.25|4487.65|4487|4486.4|40
1644284710000|2022-02-08 01:45:10|4487.25|4486.65|4487|4486.4|4487.25|4486.65|4487|4486.4|41
1644284720000|2022-02-08 01:45:20|4486.87|4486.27|4487|4486.4|4487.12|4486.52|4486.87|4486.27|21
1644284730000|2022-02-08 01:45:30|4486.87|4486.27|4486.5|4485.9|4487|4486.4|4486.5|4485.9|19
1644284740000|2022-02-08 01:45:40|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486|4485.4|30
1644284750000|2022-02-08 01:45:50|4486.12|4485.52|4486.25|4485.65|4486.25|4485.65|4486.12|4485.52|7
1644284760000|2022-02-08 01:46:00|4486.5|4485.9|4486.87|4486.27|4487|4486.4|4486.5|4485.9|36
1644284770000|2022-02-08 01:46:10|4486.75|4486.15|4486.5|4485.9|4487|4486.4|4486.5|4485.9|50
1644284780000|2022-02-08 01:46:20|||||||||3
1644284790000|2022-02-08 01:46:30|4486.62|4486.02|4487|4486.4|4487|4486.4|4486.62|4486.02|13
1644284800000|2022-02-08 01:46:40|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|19
1644284810000|2022-02-08 01:46:50|4486.62|4486.02|4486.62|4486.02|4486.62|4486.02|4486.5|4485.9|14
1644284820000|2022-02-08 01:47:00|4486.75|4486.15|4486.5|4485.9|4486.75|4486.15|4486.37|4485.77|16
1644284830000|2022-02-08 01:47:10|4486.62|4486.02|4486.12|4485.52|4486.75|4486.15|4486|4485.4|42
1644284840000|2022-02-08 01:47:20|4486.25|4485.65|4485.25|4484.65|4486.25|4485.65|4485.25|4484.65|93
1644284850000|2022-02-08 01:47:30|4485|4484.4|4484.75|4484.15|4485|4484.4|4484.75|4484.15|50
1644284860000|2022-02-08 01:47:40|4484.87|4484.27|4485|4484.4|4485.25|4484.65|4484.87|4484.27|18
1644284870000|2022-02-08 01:47:50|4485.12|4484.52|4485.25|4484.65|4485.25|4484.65|4485|4484.4|25
1644284880000|2022-02-08 01:48:00|4485.12|4484.52|4485.25|4484.65|4485.25|4484.65|4485.12|4484.52|17
1644284890000|2022-02-08 01:48:10|4485.37|4484.77|4485.25|4484.65|4485.37|4484.77|4485.12|4484.52|14
1644284900000|2022-02-08 01:48:20|4485.5|4484.9|4485.25|4484.65|4485.5|4484.9|4485.25|4484.65|7
1644284910000|2022-02-08 01:48:30|4485.37|4484.77|4486|4485.4|4486|4485.4|4485.37|4484.77|62
1644284920000|2022-02-08 01:48:40|4485.87|4485.27|4486|4485.4|4486|4485.4|4485.87|4485.27|6
1644284930000|2022-02-08 01:48:50|||||||||21
1644284940000|2022-02-08 01:49:00|4486.12|4485.52|4486.25|4485.65|4486.25|4485.65|4486|4485.4|10
1644284950000|2022-02-08 01:49:10|4486|4485.4|4486.25|4485.65|4486.25|4485.65|4485.87|4485.27|24
1644284960000|2022-02-08 01:49:20|4486.12|4485.52|4486.25|4485.65|4486.25|4485.65|4486|4485.4|1
1644284970000|2022-02-08 01:49:30|4486.12|4485.52|4486.12|4485.52|4486.25|4485.65|4486|4485.4|5
1644284980000|2022-02-08 01:49:40|4486|4485.4|4485.62|4485.02|4486|4485.4|4485.62|4485.02|18
1644284990000|2022-02-08 01:49:50|4485.75|4485.15|4486|4485.4|4486|4485.4|4485.75|4485.15|24
1644285000000|2022-02-08 01:50:00|||||||||1
1644285010000|2022-02-08 01:50:10|4486.25|4485.65|4486.25|4485.65|4486.5|4485.9|4486.25|4485.65|48
1644285020000|2022-02-08 01:50:20|4486.5|4485.9|4486.37|4485.77|4486.5|4485.9|4486.37|4485.77|12
1644285030000|2022-02-08 01:50:30|4486.25|4485.65|4485.75|4485.15|4486.25|4485.65|4485.75|4485.15|34
1644285040000|2022-02-08 01:50:40|||||||||1
1644285050000|2022-02-08 01:50:50|4485.62|4485.02|4485.75|4485.15|4485.75|4485.15|4485.5|4484.9|13
1644285060000|2022-02-08 01:51:00|4486|4485.4|4485.75|4485.15|4486|4485.4|4485.62|4485.02|18
1644285070000|2022-02-08 01:51:10|4486|4485.4|4485.75|4485.15|4486|4485.4|4485.75|4485.15|26
1644285080000|2022-02-08 01:51:20|4485.5|4484.9|4485.5|4484.9|4485.75|4485.15|4485.5|4484.9|25
1644285090000|2022-02-08 01:51:30|4485|4484.4|4484.62|4484.02|4485|4484.4|4484.5|4483.9|144
1644285100000|2022-02-08 01:51:40|4484.5|4483.9|4484.5|4483.9|4484.75|4484.15|4484.25|4483.65|92
1644285110000|2022-02-08 01:51:50|4484.37|4483.77|4484.75|4484.15|4485|4484.4|4484.37|4483.77|38
1644285120000|2022-02-08 01:52:00|4484.5|4483.9|4484.75|4484.15|4484.75|4484.15|4484.5|4483.9|37
1644285130000|2022-02-08 01:52:10|4484.62|4484.02|4484.5|4483.9|4484.75|4484.15|4484.5|4483.9|23
1644285140000|2022-02-08 01:52:20|4484.75|4484.15|4484.75|4484.15|4484.75|4484.15|4484.75|4484.15|9
1644285150000|2022-02-08 01:52:30|4484.87|4484.27|4485.5|4484.9|4485.5|4484.9|4484.87|4484.27|41
1644285160000|2022-02-08 01:52:40|4485.25|4484.65|4485.25|4484.65|4485.5|4484.9|4485|4484.4|27
1644285170000|2022-02-08 01:52:50|4485|4484.4|4485.12|4484.52|4485.25|4484.65|4485|4484.4|22
1644285180000|2022-02-08 01:53:00|4485|4484.4|4485|4484.4|4485.25|4484.65|4484.87|4484.27|12
1644285190000|2022-02-08 01:53:10|4484.87|4484.27|4484.87|4484.27|4485|4484.4|4484.87|4484.27|6
1644285200000|2022-02-08 01:53:20|4485|4484.4|4485.75|4485.15|4485.75|4485.15|4484.87|4484.27|51
1644285210000|2022-02-08 01:53:30|4485.5|4484.9|4485.25|4484.65|4485.5|4484.9|4484.75|4484.15|29
1644285220000|2022-02-08 01:53:40|4484.75|4484.15|4485|4484.4|4485|4484.4|4484.75|4484.15|37
1644285230000|2022-02-08 01:53:50|4485.25|4484.65|4485|4484.4|4485.25|4484.65|4485|4484.4|11
1644285240000|2022-02-08 01:54:00|||||||||6
1644285250000|2022-02-08 01:54:10|4485.25|4484.65|4485.12|4484.52|4485.25|4484.65|4485.12|4484.52|8
1644285260000|2022-02-08 01:54:20|4485.25|4484.65|4485.12|4484.52|4485.25|4484.65|4485.12|4484.52|2
1644285270000|2022-02-08 01:54:30|4485.25|4484.65|4485.75|4485.15|4486|4485.4|4485|4484.4|44
1644285280000|2022-02-08 01:54:40|4486|4485.4|4485.87|4485.27|4486|4485.4|4485.75|4485.15|25
1644285290000|2022-02-08 01:54:50|4486|4485.4|4486.25|4485.65|4486.25|4485.65|4486|4485.4|24
1644285300000|2022-02-08 01:55:00|4486|4485.4|4486|4485.4|4486.12|4485.52|4485.75|4485.15|15
1644285310000|2022-02-08 01:55:10|4486.25|4485.65|4486|4485.4|4486.25|4485.65|4486|4485.4|12
1644285320000|2022-02-08 01:55:20|4485.87|4485.27|4486.12|4485.52|4486.12|4485.52|4485.75|4485.15|15
1644285330000|2022-02-08 01:55:30|4486|4485.4|4486|4485.4|4486|4485.4|4486|4485.4|0
1644285340000|2022-02-08 01:55:40|4485.87|4485.27|4485.62|4485.02|4485.87|4485.27|4485.62|4485.02|27
1644285350000|2022-02-08 01:55:50|4485.87|4485.27|4485.75|4485.15|4486|4485.4|4485.75|4485.15|12
1644285360000|2022-02-08 01:56:00|4485.62|4485.02|4485.5|4484.9|4485.87|4485.27|4485.5|4484.9|25
1644285370000|2022-02-08 01:56:10|4485.37|4484.77|4485|4484.4|4485.37|4484.77|4485|4484.4|19
1644285380000|2022-02-08 01:56:20|4485.25|4484.65|4485.25|4484.65|4485.25|4484.65|4485|4484.4|12
1644285390000|2022-02-08 01:56:30|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|9
1644285400000|2022-02-08 01:56:40|4485.62|4485.02|4485.5|4484.9|4485.62|4485.02|4485.5|4484.9|18
1644285410000|2022-02-08 01:56:50|4485.37|4484.77|4485.25|4484.65|4485.5|4484.9|4485.25|4484.65|24
1644285420000|2022-02-08 01:57:00|4485.37|4484.77|4485.75|4485.15|4485.75|4485.15|4485.37|4484.77|26
1644285430000|2022-02-08 01:57:10|4485.62|4485.02|4485.25|4484.65|4485.62|4485.02|4485.25|4484.65|6
1644285440000|2022-02-08 01:57:20|4485.12|4484.52|4485.25|4484.65|4485.25|4484.65|4485|4484.4|12
1644285460000|2022-02-08 01:57:40|4485.12|4484.52|4485|4484.4|4485.12|4484.52|4485|4484.4|9
1644285470000|2022-02-08 01:57:50|4485.12|4484.52|4485.25|4484.65|4485.25|4484.65|4485.12|4484.52|18
1644285480000|2022-02-08 01:58:00|4485.37|4484.77|4485.25|4484.65|4485.75|4485.15|4485.25|4484.65|27
1644285490000|2022-02-08 01:58:10|4485.5|4484.9|4485.25|4484.65|4485.5|4484.9|4485.25|4484.65|29
1644285500000|2022-02-08 01:58:20|4485.37|4484.77|4485.5|4484.9|4485.5|4484.9|4485.25|4484.65|5
1644285510000|2022-02-08 01:58:30|4485.37|4484.77|4485.37|4484.77|4485.37|4484.77|4485.37|4484.77|2
1644285520000|2022-02-08 01:58:40|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|4485.37|4484.77|2
1644285530000|2022-02-08 01:58:50|4486|4485.4|4486|4485.4|4486.25|4485.65|4486|4485.4|36
1644285540000|2022-02-08 01:59:00|4485.87|4485.27|4486|4485.4|4486|4485.4|4485.75|4485.15|4
1644285550000|2022-02-08 01:59:10|4485.87|4485.27|4486|4485.4|4486.25|4485.65|4485.75|4485.15|23
1644285560000|2022-02-08 01:59:20|4485.87|4485.27|4485.5|4484.9|4485.87|4485.27|4485.25|4484.65|24
1644285570000|2022-02-08 01:59:30|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|5
1644285580000|2022-02-08 01:59:40|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|4485.37|4484.77|30
1644285590000|2022-02-08 01:59:50|4485.37|4484.77|4485.75|4485.15|4485.75|4485.15|4485.25|4484.65|17
1644285600000|2022-02-08 02:00:00|4485.87|4485.27|4486.12|4485.52|4486.5|4485.9|4485.87|4485.27|44
1644285610000|2022-02-08 02:00:10|4486|4485.4|4486.25|4485.65|4486.25|4485.65|4486|4485.4|3
1644285620000|2022-02-08 02:00:20|4486.37|4485.77|4486.62|4486.02|4486.75|4486.15|4486.37|4485.77|46
1644285630000|2022-02-08 02:00:30|4486.75|4486.15|4486.5|4485.9|4486.75|4486.15|4486.25|4485.65|33
1644285640000|2022-02-08 02:00:40|4486.25|4485.65|4486.62|4486.02|4486.75|4486.15|4486.25|4485.65|17
1644285650000|2022-02-08 02:00:50|4486.75|4486.15|4486.5|4485.9|4486.75|4486.15|4486.37|4485.77|6
1644285660000|2022-02-08 02:01:00|4486.75|4486.15|4487.25|4486.65|4487.25|4486.65|4486.75|4486.15|26
1644285670000|2022-02-08 02:01:10|4487|4486.4|4487|4486.4|4487|4486.4|4486.87|4486.27|11
1644285680000|2022-02-08 02:01:20|4486.87|4486.27|4486.87|4486.27|4487|4486.4|4486.87|4486.27|4
1644285690000|2022-02-08 02:01:30|4487|4486.4|4486.87|4486.27|4487|4486.4|4486.62|4486.02|4
1644285700000|2022-02-08 02:01:40|4486.75|4486.15|4486.5|4485.9|4486.75|4486.15|4486.5|4485.9|1
1644285710000|2022-02-08 02:01:50|4486.37|4485.77|4486.37|4485.77|4486.62|4486.02|4486.25|4485.65|18
1644285720000|2022-02-08 02:02:00|4486.25|4485.65|4486.25|4485.65|4486.62|4486.02|4486.25|4485.65|46
1644285730000|2022-02-08 02:02:10|4486.12|4485.52|4486.25|4485.65|4486.25|4485.65|4486|4485.4|8
1644285760000|2022-02-08 02:02:40|4486.12|4485.52|4486|4485.4|4486.12|4485.52|4485.75|4485.15|19
1644285770000|2022-02-08 02:02:50|4485.87|4485.27|4485.87|4485.27|4486|4485.4|4485.75|4485.15|18
1644285780000|2022-02-08 02:03:00|4485.75|4485.15|4485.62|4485.02|4486|4485.4|4485.5|4484.9|26
1644285790000|2022-02-08 02:03:10|4485.75|4485.15|4485.25|4484.65|4485.75|4485.15|4485|4484.4|28
1644285800000|2022-02-08 02:03:20|4485.12|4484.52|4485.25|4484.65|4485.25|4484.65|4485.12|4484.52|8
1644285810000|2022-02-08 02:03:30|4485|4484.4|4485|4484.4|4485|4484.4|4485|4484.4|10
1644285820000|2022-02-08 02:03:40|4484.87|4484.27|4485|4484.4|4485|4484.4|4484.87|4484.27|11
1644285830000|2022-02-08 02:03:50|4484.87|4484.27|4485|4484.4|4485|4484.4|4484.75|4484.15|8
1644285840000|2022-02-08 02:04:00|4484.87|4484.27|4484.75|4484.15|4484.87|4484.27|4484.62|4484.02|24
1644285850000|2022-02-08 02:04:10|4485|4484.4|4485|4484.4|4485|4484.4|4484.87|4484.27|21
1644285860000|2022-02-08 02:04:20|4484.75|4484.15|4484.5|4483.9|4484.87|4484.27|4484.5|4483.9|6
1644285870000|2022-02-08 02:04:30|4484.25|4483.65|4484.25|4483.65|4484.25|4483.65|4484.12|4483.52|45
1644285880000|2022-02-08 02:04:40|4484.12|4483.52|4484|4483.4|4484.25|4483.65|4483.75|4483.15|133
1644285890000|2022-02-08 02:04:50|4483.87|4483.27|4483.87|4483.27|4483.87|4483.27|4483.75|4483.15|27
1644285900000|2022-02-08 02:05:00|4484|4483.4|4484|4483.4|4484.12|4483.52|4483.87|4483.27|19
1644285910000|2022-02-08 02:05:10|4484.25|4483.65|4484|4483.4|4484.25|4483.65|4484|4483.4|10
1644285920000|2022-02-08 02:05:20|4483.75|4483.15|4483.75|4483.15|4483.75|4483.15|4483.75|4483.15|24
1644285930000|2022-02-08 02:05:30|4483.5|4482.9|4483.75|4483.15|4483.75|4483.15|4483.5|4482.9|35
1644285940000|2022-02-08 02:05:40|4483.87|4483.27|4483.75|4483.15|4484|4483.4|4483.75|4483.15|25
1644285950000|2022-02-08 02:05:50|||||||||1
1644285960000|2022-02-08 02:06:00|4483.62|4483.02|4483.5|4482.9|4483.62|4483.02|4483.5|4482.9|38
1644285970000|2022-02-08 02:06:10|4483.62|4483.02|4483.75|4483.15|4483.75|4483.15|4483.5|4482.9|32
1644285980000|2022-02-08 02:06:20|4483.62|4483.02|4483.87|4483.27|4483.87|4483.27|4483.5|4482.9|89
1644285990000|2022-02-08 02:06:30|4483.75|4483.15|4483.75|4483.15|4484|4483.4|4483.75|4483.15|15
1644286000000|2022-02-08 02:06:40|4484|4483.4|4484|4483.4|4484|4483.4|4484|4483.4|18
1644286010000|2022-02-08 02:06:50|||||||||13
1644286020000|2022-02-08 02:07:00|4483.87|4483.27|4483.5|4482.9|4483.87|4483.27|4483.5|4482.9|117
1644286030000|2022-02-08 02:07:10|4483|4482.4|4483|4482.4|4483.25|4482.65|4483|4482.4|156
1644286040000|2022-02-08 02:07:20|4483.25|4482.65|4483.25|4482.65|4483.25|4482.65|4483|4482.4|21
1644286050000|2022-02-08 02:07:30|4483.12|4482.52|4483|4482.4|4483.25|4482.65|4483|4482.4|20
1644286060000|2022-02-08 02:07:40|4482.75|4482.15|4482.75|4482.15|4482.75|4482.15|4482.75|4482.15|25
1644286070000|2022-02-08 02:07:50|4483|4482.4|4483|4482.4|4483|4482.4|4482.75|4482.15|37
1644286080000|2022-02-08 02:08:00|4483.25|4482.65|4483.75|4483.15|4483.75|4483.15|4483.25|4482.65|53
1644286090000|2022-02-08 02:08:10|4484|4483.4|4484|4483.4|4484.12|4483.52|4484|4483.4|42
1644286100000|2022-02-08 02:08:20|4483.87|4483.27|4483.5|4482.9|4483.87|4483.27|4483.5|4482.9|27
1644286110000|2022-02-08 02:08:30|4483.62|4483.02|4483.75|4483.15|4484|4483.4|4483.62|4483.02|13
1644286120000|2022-02-08 02:08:40|4483.62|4483.02|4483.62|4483.02|4483.62|4483.02|4483.62|4483.02|16
1644286130000|2022-02-08 02:08:50|4483.5|4482.9|4484|4483.4|4484|4483.4|4483.5|4482.9|32
1644286140000|2022-02-08 02:09:00|4484.25|4483.65|4484.25|4483.65|4484.25|4483.65|4484.25|4483.65|11
1644286150000|2022-02-08 02:09:10|4484|4483.4|4484.25|4483.65|4484.25|4483.65|4484|4483.4|17
1644286160000|2022-02-08 02:09:20|4484.5|4483.9|4484.5|4483.9|4484.75|4484.15|4484.5|4483.9|37
1644286170000|2022-02-08 02:09:30|4484.62|4484.02|4484.5|4483.9|4484.62|4484.02|4484.5|4483.9|43
1644286180000|2022-02-08 02:09:40|4484.75|4484.15|4484.75|4484.15|4484.75|4484.15|4484.62|4484.02|5
1644286190000|2022-02-08 02:09:50|4484.5|4483.9|4484.5|4483.9|4484.87|4484.27|4484.5|4483.9|40
1644286200000|2022-02-08 02:10:00|4484.25|4483.65|4484|4483.4|4484.25|4483.65|4483.75|4483.15|27
1644286210000|2022-02-08 02:10:10|||||||||1
1644286220000|2022-02-08 02:10:20|4484.12|4483.52|4484.25|4483.65|4484.25|4483.65|4484.12|4483.52|8
1644286230000|2022-02-08 02:10:30|4484|4483.4|4484.25|4483.65|4484.25|4483.65|4484|4483.4|15
1644286240000|2022-02-08 02:10:40|4484|4483.4|4484|4483.4|4484.25|4483.65|4484|4483.4|8
1644286250000|2022-02-08 02:10:50|4483.75|4483.15|4483.75|4483.15|4483.87|4483.27|4483.75|4483.15|20
1644286260000|2022-02-08 02:11:00|4483.5|4482.9|4483|4482.4|4483.5|4482.9|4483|4482.4|21
1644286270000|2022-02-08 02:11:10|4483.25|4482.65|4483|4482.4|4483.25|4482.65|4483|4482.4|12
1644286280000|2022-02-08 02:11:20|4483.12|4482.52|4483.12|4482.52|4483.25|4482.65|4483|4482.4|12
1644286290000|2022-02-08 02:11:30|4483|4482.4|4483|4482.4|4483|4482.4|4483|4482.4|12
1644286300000|2022-02-08 02:11:40|4482.87|4482.27|4483|4482.4|4483.25|4482.65|4482.75|4482.15|22
1644286310000|2022-02-08 02:11:50|4482.75|4482.15|4483|4482.4|4483|4482.4|4482.75|4482.15|19
1644286320000|2022-02-08 02:12:00|4482.75|4482.15|4483.25|4482.65|4483.25|4482.65|4482.75|4482.15|24
1644286330000|2022-02-08 02:12:10|4483.12|4482.52|4483|4482.4|4483.25|4482.65|4483|4482.4|27
1644286340000|2022-02-08 02:12:20|4482.75|4482.15|4482.5|4481.9|4482.75|4482.15|4482.5|4481.9|24
1644286350000|2022-02-08 02:12:30|4482.75|4482.15|4482.75|4482.15|4482.75|4482.15|4482.5|4481.9|34
1644286360000|2022-02-08 02:12:40|4483|4482.4|4482.75|4482.15|4483|4482.4|4482.75|4482.15|13
1644286370000|2022-02-08 02:12:50|4483|4482.4|4482.75|4482.15|4483|4482.4|4482.75|4482.15|6
1644286380000|2022-02-08 02:13:00|4483|4482.4|4483.25|4482.65|4483.25|4482.65|4482.75|4482.15|30
1644286390000|2022-02-08 02:13:10|4483.5|4482.9|4483.75|4483.15|4484|4483.4|4483.5|4482.9|42
1644286400000|2022-02-08 02:13:20|4483.62|4483.02|4483.5|4482.9|4483.75|4483.15|4483.5|4482.9|29
1644286410000|2022-02-08 02:13:30|4483.75|4483.15|4483.75|4483.15|4483.75|4483.15|4483.5|4482.9|17
1644286420000|2022-02-08 02:13:40|||||||||5
1644286430000|2022-02-08 02:13:50|4483.62|4483.02|4483.75|4483.15|4483.75|4483.15|4483.5|4482.9|7
1644286440000|2022-02-08 02:14:00|4483.62|4483.02|4483.5|4482.9|4483.62|4483.02|4483.5|4482.9|21
1644286450000|2022-02-08 02:14:10|4483.25|4482.65|4483.37|4482.77|4483.37|4482.77|4483.25|4482.65|7
1644286460000|2022-02-08 02:14:20|4483.25|4482.65|4483.75|4483.15|4483.75|4483.15|4483.25|4482.65|25
1644286470000|2022-02-08 02:14:30|4483.62|4483.02|4483.75|4483.15|4483.75|4483.15|4483.5|4482.9|15
1644286480000|2022-02-08 02:14:40|||||||||11
1644286490000|2022-02-08 02:14:50|4483.62|4483.02|4483.75|4483.15|4483.75|4483.15|4483.62|4483.02|12
1644286500000|2022-02-08 02:15:00|4483.62|4483.02|4483.75|4483.15|4483.75|4483.15|4483.5|4482.9|12
1644286510000|2022-02-08 02:15:10|4483.62|4483.02|4484|4483.4|4484|4483.4|4483.5|4482.9|63
1644286520000|2022-02-08 02:15:20|4483.87|4483.27|4484|4483.4|4484|4483.4|4483.75|4483.15|2
1644286530000|2022-02-08 02:15:30|4483.87|4483.27|4483.75|4483.15|4483.87|4483.27|4483.75|4483.15|14
1644286540000|2022-02-08 02:15:40|4483.5|4482.9|4483.75|4483.15|4484|4483.4|4483.5|4482.9|15
1644286550000|2022-02-08 02:15:50|4484|4483.4|4484|4483.4|4484|4483.4|4484|4483.4|2
1644286560000|2022-02-08 02:16:00|4483.87|4483.27|4483.75|4483.15|4483.87|4483.27|4483.75|4483.15|4
1644286570000|2022-02-08 02:16:10|4484|4483.4|4483.87|4483.27|4484|4483.4|4483.87|4483.27|7
1644286580000|2022-02-08 02:16:20|4484|4483.4|4483.87|4483.27|4484|4483.4|4483.87|4483.27|10
1644286590000|2022-02-08 02:16:30|4484|4483.4|4484.25|4483.65|4484.25|4483.65|4484|4483.4|25
1644286600000|2022-02-08 02:16:40|4484|4483.4|4484|4483.4|4484.12|4483.52|4483.87|4483.27|16
1644286610000|2022-02-08 02:16:50|4483.87|4483.27|4484|4483.4|4484|4483.4|4483.75|4483.15|3
1644286620000|2022-02-08 02:17:00|4483.87|4483.27|4483.75|4483.15|4483.87|4483.27|4483.75|4483.15|7
1644286630000|2022-02-08 02:17:10|4483.5|4482.9|4483.5|4482.9|4483.75|4483.15|4483.5|4482.9|9
1644286640000|2022-02-08 02:17:20|4483.62|4483.02|4483.75|4483.15|4483.75|4483.15|4483.62|4483.02|3
1644286650000|2022-02-08 02:17:30|4483.62|4483.02|4483.62|4483.02|4483.75|4483.15|4483.5|4482.9|14
1644286660000|2022-02-08 02:17:40|4483.5|4482.9|4483.5|4482.9|4483.5|4482.9|4483.5|4482.9|1
1644286670000|2022-02-08 02:17:50|4483.37|4482.77|4483.75|4483.15|4483.75|4483.15|4483.37|4482.77|24
1644286680000|2022-02-08 02:18:00|4483.62|4483.02|4483.12|4482.52|4483.62|4483.02|4483|4482.4|23
1644286690000|2022-02-08 02:18:10|4483.25|4482.65|4483|4482.4|4483.25|4482.65|4482.75|4482.15|7
1644286700000|2022-02-08 02:18:20|4482.87|4482.27|4483|4482.4|4483|4482.4|4482.87|4482.27|19
1644286710000|2022-02-08 02:18:30|4483.12|4482.52|4483.37|4482.77|4483.5|4482.9|4483.12|4482.52|35
1644286720000|2022-02-08 02:18:40|4483.25|4482.65|4483.25|4482.65|4483.25|4482.65|4483.12|4482.52|4
1644286730000|2022-02-08 02:18:50|4483.12|4482.52|4483.12|4482.52|4483.12|4482.52|4483.12|4482.52|4
1644286740000|2022-02-08 02:19:00|4483|4482.4|4483|4482.4|4483.12|4482.52|4483|4482.4|7
1644286750000|2022-02-08 02:19:10|4482.87|4482.27|4482.75|4482.15|4483|4482.4|4482.75|4482.15|8
1644286760000|2022-02-08 02:19:20|4483|4482.4|4482.75|4482.15|4483|4482.4|4482.75|4482.15|15
1644286780000|2022-02-08 02:19:40|4482.5|4481.9|4482|4481.4|4482.5|4481.9|4482|4481.4|49
1644286790000|2022-02-08 02:19:50|4481.87|4481.27|4482|4481.4|4482|4481.4|4481.75|4481.15|63
1644286800000|2022-02-08 02:20:00|4481.75|4481.15|4480.75|4480.15|4481.75|4481.15|4480.75|4480.15|235
1644286810000|2022-02-08 02:20:10|4481|4480.4|4481.62|4481.02|4481.62|4481.02|4481|4480.4|43
1644286820000|2022-02-08 02:20:20|4481.5|4480.9|4482|4481.4|4482|4481.4|4481.5|4480.9|50
1644286830000|2022-02-08 02:20:30|4482.25|4481.65|4482.75|4482.15|4482.75|4482.15|4482.25|4481.65|39
1644286840000|2022-02-08 02:20:40|4483|4482.4|4483.5|4482.9|4483.62|4483.02|4483|4482.4|56
1644286850000|2022-02-08 02:20:50|4483.62|4483.02|4483.75|4483.15|4483.75|4483.15|4483.5|4482.9|19
1644286860000|2022-02-08 02:21:00|4484.37|4483.77|4484.37|4483.77|4484.5|4483.9|4484.25|4483.65|61
1644286870000|2022-02-08 02:21:10|4484.5|4483.9|4484.87|4484.27|4485|4484.4|4484.25|4483.65|42
1644286880000|2022-02-08 02:21:20|4485|4484.4|4485.5|4484.9|4485.5|4484.9|4484.75|4484.15|60
1644286890000|2022-02-08 02:21:30|4485.37|4484.77|4484.75|4484.15|4485.37|4484.77|4484.75|4484.15|43
1644286900000|2022-02-08 02:21:40|4485|4484.4|4485|4484.4|4485|4484.4|4484.75|4484.15|20
1644286910000|2022-02-08 02:21:50|4485.25|4484.65|4484.75|4484.15|4485.25|4484.65|4484.75|4484.15|30
1644286920000|2022-02-08 02:22:00|4484.87|4484.27|4485.25|4484.65|4485.25|4484.65|4484.87|4484.27|29
1644286930000|2022-02-08 02:22:10|4485.12|4484.52|4485.25|4484.65|4485.37|4484.77|4485.12|4484.52|9
1644286940000|2022-02-08 02:22:20|4485|4484.4|4485.25|4484.65|4485.5|4484.9|4485|4484.4|37
1644286950000|2022-02-08 02:22:30|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|7
1644286960000|2022-02-08 02:22:40|4485.75|4485.15|4485.87|4485.27|4486|4485.4|4485.75|4485.15|54
1644286970000|2022-02-08 02:22:50|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|4485.5|4484.9|20
1644286980000|2022-02-08 02:23:00|4485.62|4485.02|4485.62|4485.02|4485.75|4485.15|4485.5|4484.9|23
1644286990000|2022-02-08 02:23:10|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|1
1644287000000|2022-02-08 02:23:20|4485.75|4485.15|4485.62|4485.02|4485.75|4485.15|4485.5|4484.9|18
1644287010000|2022-02-08 02:23:30|4485.5|4484.9|4485.75|4485.15|4485.75|4485.15|4485.5|4484.9|7
1644287020000|2022-02-08 02:23:40|4485.87|4485.27|4486|4485.4|4486.12|4485.52|4485.75|4485.15|89
1644287030000|2022-02-08 02:23:50|4486.25|4485.65|4486.37|4485.77|4486.75|4486.15|4486.25|4485.65|59
1644287040000|2022-02-08 02:24:00|4486.25|4485.65|4486.75|4486.15|4486.75|4486.15|4486.25|4485.65|40
1644287050000|2022-02-08 02:24:10|4486.62|4486.02|4486.75|4486.15|4487|4486.4|4486.5|4485.9|31
1644287060000|2022-02-08 02:24:20|4486.87|4486.27|4486.75|4486.15|4486.87|4486.27|4486.75|4486.15|27
1644287070000|2022-02-08 02:24:30|4486.5|4485.9|4486.75|4486.15|4486.75|4486.15|4486.5|4485.9|44
1644287080000|2022-02-08 02:24:40|4486.62|4486.02|4486.5|4485.9|4486.75|4486.15|4486.5|4485.9|29
1644287090000|2022-02-08 02:24:50|4486.25|4485.65|4486|4485.4|4486.25|4485.65|4486|4485.4|39
1644287100000|2022-02-08 02:25:00|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.12|4485.52|11
1644287110000|2022-02-08 02:25:10|4486.12|4485.52|4486.37|4485.77|4486.5|4485.9|4486.12|4485.52|12
1644287120000|2022-02-08 02:25:20|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|11
1644287130000|2022-02-08 02:25:30|4486.37|4485.77|4486.5|4485.9|4486.5|4485.9|4486.37|4485.77|10
1644287140000|2022-02-08 02:25:40|4486.37|4485.77|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|8
1644287160000|2022-02-08 02:26:00|4486.37|4485.77|4486.25|4485.65|4486.37|4485.77|4486.25|4485.65|38
1644287170000|2022-02-08 02:26:10|4486.5|4485.9|4486.25|4485.65|4486.5|4485.9|4486.25|4485.65|19
1644287180000|2022-02-08 02:26:20|4486|4485.4|4486|4485.4|4486|4485.4|4485.87|4485.27|19
1644287190000|2022-02-08 02:26:30|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486|4485.4|17
1644287200000|2022-02-08 02:26:40|4486.5|4485.9|4486.25|4485.65|4486.5|4485.9|4486.25|4485.65|18
1644287210000|2022-02-08 02:26:50|4486.37|4485.77|4486|4485.4|4486.37|4485.77|4486|4485.4|9
1644287220000|2022-02-08 02:27:00|4486.12|4485.52|4486|4485.4|4486.25|4485.65|4486|4485.4|30
1644287230000|2022-02-08 02:27:10|4485.87|4485.27|4485.87|4485.27|4486|4485.4|4485.75|4485.15|4
1644287240000|2022-02-08 02:27:20|4486|4485.4|4485.5|4484.9|4486|4485.4|4485.5|4484.9|9
1644287250000|2022-02-08 02:27:30|4485.62|4485.02|4485.75|4485.15|4485.75|4485.15|4485.62|4485.02|14
1644287260000|2022-02-08 02:27:40|4486|4485.4|4486.25|4485.65|4486.25|4485.65|4486|4485.4|69
1644287270000|2022-02-08 02:27:50|4486.12|4485.52|4486|4485.4|4486.12|4485.52|4486|4485.4|5
1644287280000|2022-02-08 02:28:00|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.12|4485.52|32
1644287290000|2022-02-08 02:28:10|4486.12|4485.52|4486|4485.4|4486.12|4485.52|4486|4485.4|7
1644287300000|2022-02-08 02:28:20|4485.87|4485.27|4485.75|4485.15|4485.87|4485.27|4485.75|4485.15|10
1644287310000|2022-02-08 02:28:30|||||||||1
1644287320000|2022-02-08 02:28:40|4485.62|4485.02|4485.75|4485.15|4485.75|4485.15|4485.62|4485.02|10
1644287330000|2022-02-08 02:28:50|||||||||3
1644287340000|2022-02-08 02:29:00|4485.62|4485.02|4486.5|4485.9|4486.5|4485.9|4485.62|4485.02|39
1644287350000|2022-02-08 02:29:10|4486.62|4486.02|4486.75|4486.15|4486.75|4486.15|4486.62|4486.02|18
1644287360000|2022-02-08 02:29:20|4486.62|4486.02|4487|4486.4|4487|4486.4|4486.5|4485.9|18
1644287370000|2022-02-08 02:29:30|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4487|4486.4|36
1644287380000|2022-02-08 02:29:40|4487|4486.4|4487|4486.4|4487|4486.4|4487|4486.4|32
1644287390000|2022-02-08 02:29:50|4486.87|4486.27|4487|4486.4|4487|4486.4|4486.75|4486.15|15
1644287400000|2022-02-08 02:30:00|4486.75|4486.15|4486.25|4485.65|4486.75|4486.15|4486.25|4485.65|25
1644287410000|2022-02-08 02:30:10|4486.12|4485.52|4486.12|4485.52|4486.12|4485.52|4486|4485.4|22
1644287420000|2022-02-08 02:30:20|4486|4485.4|4486.25|4485.65|4486.25|4485.65|4486|4485.4|6
1644287430000|2022-02-08 02:30:30|4486|4485.4|4486.12|4485.52|4486.25|4485.65|4486|4485.4|32
1644287440000|2022-02-08 02:30:40|4486.25|4485.65|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|20
1644287450000|2022-02-08 02:30:50|4486.25|4485.65|4486.75|4486.15|4486.75|4486.15|4486.25|4485.65|23
1644287460000|2022-02-08 02:31:00|4486.62|4486.02|4486.37|4485.77|4486.62|4486.02|4486.25|4485.65|34
1644287470000|2022-02-08 02:31:10|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|2
1644287480000|2022-02-08 02:31:20|4486.37|4485.77|4486.37|4485.77|4486.37|4485.77|4486.37|4485.77|3
1644287490000|2022-02-08 02:31:30|4486.25|4485.65|4485.75|4485.15|4486.25|4485.65|4485.75|4485.15|17
1644287500000|2022-02-08 02:31:40|4486|4485.4|4485.87|4485.27|4486|4485.4|4485.75|4485.15|13
1644287510000|2022-02-08 02:31:50|4485.75|4485.15|4486|4485.4|4486|4485.4|4485.75|4485.15|4
1644287520000|2022-02-08 02:32:00|4485.87|4485.27|4485.87|4485.27|4486|4485.4|4485.75|4485.15|23
1644287530000|2022-02-08 02:32:10|4486|4485.4|4485.87|4485.27|4486|4485.4|4485.87|4485.27|3
1644287540000|2022-02-08 02:32:20|4485.75|4485.15|4485.37|4484.77|4485.75|4485.15|4485.37|4484.77|15
1644287550000|2022-02-08 02:32:30|4485.25|4484.65|4485.25|4484.65|4485.25|4484.65|4485.25|4484.65|2
1644287560000|2022-02-08 02:32:40|4485.12|4484.52|4485.5|4484.9|4485.5|4484.9|4485.12|4484.52|27
1644287570000|2022-02-08 02:32:50|4485.75|4485.15|4486|4485.4|4486|4485.4|4485.5|4484.9|30
1644287580000|2022-02-08 02:33:00|4485.87|4485.27|4485.75|4485.15|4485.87|4485.27|4485.75|4485.15|7
1644287590000|2022-02-08 02:33:10|4485.62|4485.02|4485.5|4484.9|4485.75|4485.15|4485.5|4484.9|3
1644287600000|2022-02-08 02:33:20|4485.75|4485.15|4486|4485.4|4486.12|4485.52|4485.75|4485.15|16
1644287610000|2022-02-08 02:33:30|4486.12|4485.52|4486|4485.4|4486.12|4485.52|4485.75|4485.15|21
1644287620000|2022-02-08 02:33:40|4485.87|4485.27|4485.87|4485.27|4485.87|4485.27|4485.75|4485.15|3
1644287630000|2022-02-08 02:33:50|4485.75|4485.15|4485.25|4484.65|4485.75|4485.15|4485.25|4484.65|31
1644287640000|2022-02-08 02:34:00|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|6
1644287650000|2022-02-08 02:34:10|4485.87|4485.27|4485.87|4485.27|4486|4485.4|4485.87|4485.27|5
1644287660000|2022-02-08 02:34:20|4486|4485.4|4485.75|4485.15|4486|4485.4|4485.75|4485.15|8
1644287670000|2022-02-08 02:34:30|4485.5|4484.9|4485.75|4485.15|4485.75|4485.15|4485.25|4484.65|18
1644287680000|2022-02-08 02:34:40|4485.62|4485.02|4485.5|4484.9|4485.62|4485.02|4485.5|4484.9|4
1644287690000|2022-02-08 02:34:50|4485.37|4484.77|4485.5|4484.9|4485.5|4484.9|4485.37|4484.77|9
1644287700000|2022-02-08 02:35:00|4485.37|4484.77|4485.62|4485.02|4485.75|4485.15|4485.37|4484.77|17
1644287710000|2022-02-08 02:35:10|4485.5|4484.9|4485.37|4484.77|4485.5|4484.9|4485.37|4484.77|5
1644287720000|2022-02-08 02:35:20|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|5
1644287730000|2022-02-08 02:35:30|4485.25|4484.65|4485.37|4484.77|4485.37|4484.77|4485.25|4484.65|19
1644287740000|2022-02-08 02:35:40|4485.25|4484.65|4485.37|4484.77|4485.37|4484.77|4485.25|4484.65|3
1644287750000|2022-02-08 02:35:50|4485.25|4484.65|4485.25|4484.65|4485.25|4484.65|4485.25|4484.65|1
1644287760000|2022-02-08 02:36:00|4485.37|4484.77|4485.25|4484.65|4485.5|4484.9|4485.25|4484.65|11
1644287770000|2022-02-08 02:36:10|4485.12|4484.52|4485.25|4484.65|4485.25|4484.65|4485.12|4484.52|26
1644287780000|2022-02-08 02:36:20|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|14
1644287790000|2022-02-08 02:36:30|4485.37|4484.77|4485.25|4484.65|4485.37|4484.77|4485.25|4484.65|16
1644287810000|2022-02-08 02:36:50|4485|4484.4|4485.25|4484.65|4485.25|4484.65|4485|4484.4|19
1644287820000|2022-02-08 02:37:00|4485.75|4485.15|4485.5|4484.9|4485.75|4485.15|4485.5|4484.9|31
1644287830000|2022-02-08 02:37:10|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|4485.62|4485.02|9
1644287840000|2022-02-08 02:37:20|4485.5|4484.9|4485.75|4485.15|4485.75|4485.15|4485.5|4484.9|19
1644287850000|2022-02-08 02:37:30|4485.62|4485.02|4485.75|4485.15|4485.75|4485.15|4485.5|4484.9|6
1644287860000|2022-02-08 02:37:40|4486|4485.4|4486|4485.4|4486|4485.4|4486|4485.4|12
1644287870000|2022-02-08 02:37:50|4485.87|4485.27|4485.87|4485.27|4486|4485.4|4485.87|4485.27|8
1644287880000|2022-02-08 02:38:00|4485.75|4485.15|4485.25|4484.65|4485.75|4485.15|4485.25|4484.65|10
1644287890000|2022-02-08 02:38:10|4485.5|4484.9|4485.25|4484.65|4485.5|4484.9|4485.25|4484.65|12
1644287900000|2022-02-08 02:38:20|||||||||17
1644287910000|2022-02-08 02:38:30|||||||||3
1644287930000|2022-02-08 02:38:50|||||||||5
1644287940000|2022-02-08 02:39:00|||||||||6
1644287950000|2022-02-08 02:39:10|||||||||3
1644287960000|2022-02-08 02:39:20|4485.75|4485.15|4485.62|4485.02|4485.75|4485.15|4485.62|4485.02|20
1644287970000|2022-02-08 02:39:30|4485.75|4485.15|4485.87|4485.27|4485.87|4485.27|4485.75|4485.15|8
1644287980000|2022-02-08 02:39:40|4485.75|4485.15|4486|4485.4|4486|4485.4|4485.5|4484.9|3
1644287990000|2022-02-08 02:39:50|4485.87|4485.27|4486.25|4485.65|4486.25|4485.65|4485.87|4485.27|13
1644288000000|2022-02-08 02:40:00|4486.5|4485.9|4486|4485.4|4486.5|4485.9|4486|4485.4|20
1644288010000|2022-02-08 02:40:10|||||||||2
1644288020000|2022-02-08 02:40:20|4486.12|4485.52|4486.25|4485.65|4486.25|4485.65|4486.12|4485.52|18
1644288030000|2022-02-08 02:40:30|4486|4485.4|4486.37|4485.77|4486.37|4485.77|4486|4485.4|5
1644288040000|2022-02-08 02:40:40|4486.25|4485.65|4486.75|4486.15|4486.75|4486.15|4486.25|4485.65|12
1644288050000|2022-02-08 02:40:50|4487|4486.4|4487|4486.4|4487|4486.4|4487|4486.4|14
1644288060000|2022-02-08 02:41:00|4486.75|4486.15|4487|4486.4|4487|4486.4|4486.75|4486.15|25
1644288070000|2022-02-08 02:41:10|4486.87|4486.27|4486.5|4485.9|4486.87|4486.27|4486.5|4485.9|8
1644288080000|2022-02-08 02:41:20|4486.62|4486.02|4486.62|4486.02|4486.62|4486.02|4486.62|4486.02|10
1644288090000|2022-02-08 02:41:30|4486.75|4486.15|4486.62|4486.02|4486.75|4486.15|4486.62|4486.02|7
1644288100000|2022-02-08 02:41:40|4486.5|4485.9|4486.5|4485.9|4486.62|4486.02|4486.25|4485.65|9
1644288110000|2022-02-08 02:41:50|4486.37|4485.77|4486.62|4486.02|4486.62|4486.02|4486.37|4485.77|5
1644288120000|2022-02-08 02:42:00|4486.75|4486.15|4486.5|4485.9|4486.75|4486.15|4486.37|4485.77|12
1644288130000|2022-02-08 02:42:10|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|6
1644288140000|2022-02-08 02:42:20|4486.62|4486.02|4486.75|4486.15|4486.87|4486.27|4486.5|4485.9|9
1644288150000|2022-02-08 02:42:30|4486.62|4486.02|4486.87|4486.27|4486.87|4486.27|4486.62|4486.02|14
1644288160000|2022-02-08 02:42:40|4486.75|4486.15|4487.12|4486.52|4487.25|4486.65|4486.75|4486.15|15
1644288170000|2022-02-08 02:42:50|4487|4486.4|4486.62|4486.02|4487.25|4486.65|4486.62|4486.02|29
1644288180000|2022-02-08 02:43:00|4486.5|4485.9|4486.75|4486.15|4486.75|4486.15|4486.5|4485.9|13
1644288190000|2022-02-08 02:43:10|||||||||20
1644288200000|2022-02-08 02:43:20|4486.87|4486.27|4487|4486.4|4487|4486.4|4486.87|4486.27|1
1644288210000|2022-02-08 02:43:30|||||||||19
1644288220000|2022-02-08 02:43:40|4486.87|4486.27|4487.5|4486.9|4487.75|4487.15|4486.87|4486.27|55
1644288230000|2022-02-08 02:43:50|4487.37|4486.77|4487.5|4486.9|4487.5|4486.9|4487.25|4486.65|24
1644288240000|2022-02-08 02:44:00|||||||||12
1644288250000|2022-02-08 02:44:10|4487.37|4486.77|4487.12|4486.52|4487.37|4486.77|4487|4486.4|30
1644288260000|2022-02-08 02:44:20|4487|4486.4|4487.12|4486.52|4487.37|4486.77|4487|4486.4|29
1644288270000|2022-02-08 02:44:30|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4487|4486.4|3
1644288280000|2022-02-08 02:44:40|4487.5|4486.9|4487.5|4486.9|4487.5|4486.9|4487.5|4486.9|11
1644288290000|2022-02-08 02:44:50|4487.75|4487.15|4487.25|4486.65|4487.75|4487.15|4487.25|4486.65|22
1644288300000|2022-02-08 02:45:00|4487|4486.4|4487.5|4486.9|4487.5|4486.9|4487|4486.4|19
1644288310000|2022-02-08 02:45:10|4487.75|4487.15|4487.37|4486.77|4487.75|4487.15|4487.25|4486.65|15
1644288320000|2022-02-08 02:45:20|4487.5|4486.9|4487.37|4486.77|4487.75|4487.15|4487.25|4486.65|25
1644288330000|2022-02-08 02:45:30|4487.5|4486.9|4487.62|4487.02|4487.75|4487.15|4487.37|4486.77|13
1644288340000|2022-02-08 02:45:40|4487.5|4486.9|4487.5|4486.9|4487.5|4486.9|4487.5|4486.9|2
1644288360000|2022-02-08 02:46:00|4487.75|4487.15|4487.75|4487.15|4487.75|4487.15|4487.62|4487.02|28
1644288370000|2022-02-08 02:46:10|4488|4487.4|4488|4487.4|4488|4487.4|4487.75|4487.15|38
1644288380000|2022-02-08 02:46:20|4488.25|4487.65|4488.25|4487.65|4488.5|4487.9|4488|4487.4|38
1644288390000|2022-02-08 02:46:30|4488.37|4487.77|4488.25|4487.65|4488.37|4487.77|4488.25|4487.65|15
1644288400000|2022-02-08 02:46:40|4488.5|4487.9|4488.75|4488.15|4488.75|4488.15|4488.5|4487.9|34
1644288410000|2022-02-08 02:46:50|4488.62|4488.02|4488.75|4488.15|4488.75|4488.15|4488.5|4487.9|18
1644288420000|2022-02-08 02:47:00|||||||||19
1644288430000|2022-02-08 02:47:10|4489|4488.4|4488.75|4488.15|4489|4488.4|4488.75|4488.15|14
1644288440000|2022-02-08 02:47:20|4488.5|4487.9|4488.5|4487.9|4488.75|4488.15|4488.5|4487.9|16
1644288450000|2022-02-08 02:47:30|4488.25|4487.65|4488|4487.4|4488.25|4487.65|4488|4487.4|29
1644288460000|2022-02-08 02:47:40|4487.87|4487.27|4488.25|4487.65|4488.25|4487.65|4487.87|4487.27|17
1644288480000|2022-02-08 02:48:00|4488|4487.4|4488|4487.4|4488.12|4487.52|4488|4487.4|12
1644288490000|2022-02-08 02:48:10|4488.12|4487.52|4488.5|4487.9|4488.5|4487.9|4488.12|4487.52|10
1644288500000|2022-02-08 02:48:20|4488.25|4487.65|4488.37|4487.77|4488.37|4487.77|4488.25|4487.65|6
1644288510000|2022-02-08 02:48:30|4488.5|4487.9|4488.25|4487.65|4488.5|4487.9|4488.25|4487.65|10
1644288530000|2022-02-08 02:48:50|4488.37|4487.77|4488.75|4488.15|4488.75|4488.15|4488.37|4487.77|9
1644288540000|2022-02-08 02:49:00|4488.5|4487.9|4488.25|4487.65|4488.62|4488.02|4488.25|4487.65|27
1644288560000|2022-02-08 02:49:20|4488.12|4487.52|4488|4487.4|4488.12|4487.52|4487.87|4487.27|32
1644288570000|2022-02-08 02:49:30|4488.25|4487.65|4488.5|4487.9|4488.5|4487.9|4488.25|4487.65|29
1644288580000|2022-02-08 02:49:40|4488.37|4487.77|4488.25|4487.65|4488.37|4487.77|4488.25|4487.65|1
1644288590000|2022-02-08 02:49:50|4488.12|4487.52|4488.12|4487.52|4488.12|4487.52|4488.12|4487.52|8
1644288600000|2022-02-08 02:50:00|4488|4487.4|4487.62|4487.02|4488|4487.4|4487.62|4487.02|28
1644288610000|2022-02-08 02:50:10|4487.75|4487.15|4487.5|4486.9|4487.75|4487.15|4487.5|4486.9|4
1644288620000|2022-02-08 02:50:20|4487.37|4486.77|4487.5|4486.9|4487.5|4486.9|4487.25|4486.65|17
1644288630000|2022-02-08 02:50:30|4487.75|4487.15|4487.75|4487.15|4487.87|4487.27|4487.5|4486.9|20
1644288650000|2022-02-08 02:50:50|4488|4487.4|4488|4487.4|4488|4487.4|4488|4487.4|43
1644288660000|2022-02-08 02:51:00|4487.87|4487.27|4488|4487.4|4488|4487.4|4487.87|4487.27|25
1644288670000|2022-02-08 02:51:10|4488.12|4487.52|4488.25|4487.65|4488.25|4487.65|4488.12|4487.52|24
1644288680000|2022-02-08 02:51:20|4488.12|4487.52|4488.12|4487.52|4488.25|4487.65|4488.12|4487.52|5
1644288690000|2022-02-08 02:51:30|4488|4487.4|4488.25|4487.65|4488.25|4487.65|4488|4487.4|26
1644288700000|2022-02-08 02:51:40|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|12
1644288710000|2022-02-08 02:51:50|4488.62|4488.02|4488.5|4487.9|4488.75|4488.15|4488.5|4487.9|12
1644288720000|2022-02-08 02:52:00|4488.37|4487.77|4488.5|4487.9|4488.5|4487.9|4488.37|4487.77|63
1644288730000|2022-02-08 02:52:10|4488.37|4487.77|4488.12|4487.52|4488.5|4487.9|4488.12|4487.52|47
1644288740000|2022-02-08 02:52:20|4488.25|4487.65|4488.75|4488.15|4488.75|4488.15|4488.25|4487.65|99
1644288750000|2022-02-08 02:52:30|||||||||2
1644288760000|2022-02-08 02:52:40|||||||||15
1644288770000|2022-02-08 02:52:50|4489|4488.4|4489|4488.4|4489|4488.4|4489|4488.4|17
1644288780000|2022-02-08 02:53:00|4488.87|4488.27|4489|4488.4|4489|4488.4|4488.75|4488.15|31
1644288790000|2022-02-08 02:53:10|4488.75|4488.15|4488.75|4488.15|4488.75|4488.15|4488.75|4488.15|6
1644288810000|2022-02-08 02:53:30|||||||||3
1644288820000|2022-02-08 02:53:40|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|11
1644288830000|2022-02-08 02:53:50|4488.62|4488.02|4488.5|4487.9|4488.62|4488.02|4488.5|4487.9|10
1644288840000|2022-02-08 02:54:00|4488.37|4487.77|4488.25|4487.65|4488.5|4487.9|4488.25|4487.65|14
1644288850000|2022-02-08 02:54:10|4488.37|4487.77|4488.5|4487.9|4488.5|4487.9|4488.37|4487.77|7
1644288860000|2022-02-08 02:54:20|4488.75|4488.15|4488.5|4487.9|4488.75|4488.15|4488.5|4487.9|25
1644288870000|2022-02-08 02:54:30|4488.75|4488.15|4488.75|4488.15|4488.75|4488.15|4488.62|4488.02|6
1644288880000|2022-02-08 02:54:40|4488.62|4488.02|4488.75|4488.15|4488.75|4488.15|4488.62|4488.02|19
1644288890000|2022-02-08 02:54:50|4488.62|4488.02|4488.75|4488.15|4488.75|4488.15|4488.62|4488.02|5
1644288900000|2022-02-08 02:55:00|4488.87|4488.27|4489|4488.4|4489|4488.4|4488.87|4488.27|16
1644288910000|2022-02-08 02:55:10|4488.75|4488.15|4488.75|4488.15|4488.87|4488.27|4488.75|4488.15|25
1644288920000|2022-02-08 02:55:20|||||||||9
1644288930000|2022-02-08 02:55:30|4489|4488.4|4489|4488.4|4489|4488.4|4489|4488.4|50
1644288940000|2022-02-08 02:55:40|||||||||7
1644288950000|2022-02-08 02:55:50|4489.12|4488.52|4489.12|4488.52|4489.25|4488.65|4489|4488.4|33
1644288960000|2022-02-08 02:56:00|4489|4488.4|4489|4488.4|4489.12|4488.52|4489|4488.4|11
1644288970000|2022-02-08 02:56:10|4488.87|4488.27|4489|4488.4|4489|4488.4|4488.87|4488.27|15
1644288990000|2022-02-08 02:56:30|4488.87|4488.27|4489|4488.4|4489|4488.4|4488.87|4488.27|8
1644289000000|2022-02-08 02:56:40|4488.87|4488.27|4489|4488.4|4489|4488.4|4488.87|4488.27|8
1644289010000|2022-02-08 02:56:50|4489.12|4488.52|4489|4488.4|4489.12|4488.52|4489|4488.4|13
1644289020000|2022-02-08 02:57:00|4489.12|4488.52|4489|4488.4|4489.12|4488.52|4489|4488.4|7
1644289030000|2022-02-08 02:57:10|4489.25|4488.65|4489.25|4488.65|4489.25|4488.65|4489.25|4488.65|7
1644289040000|2022-02-08 02:57:20|||||||||4
1644289050000|2022-02-08 02:57:30|4489.5|4488.9|4489.5|4488.9|4489.5|4488.9|4489.5|4488.9|54
1644289070000|2022-02-08 02:57:50|4489.25|4488.65|4489.25|4488.65|4489.25|4488.65|4489.25|4488.65|19
1644289080000|2022-02-08 02:58:00|4489.37|4488.77|4489|4488.4|4489.5|4488.9|4489|4488.4|17
1644289090000|2022-02-08 02:58:10|||||||||66
1644289100000|2022-02-08 02:58:20|||||||||6
1644289110000|2022-02-08 02:58:30|||||||||10
1644289120000|2022-02-08 02:58:40|||||||||4
1644289130000|2022-02-08 02:58:50|||||||||6
1644289140000|2022-02-08 02:59:00|4488.87|4488.27|4489|4488.4|4489|4488.4|4488.87|4488.27|29
1644289150000|2022-02-08 02:59:10|4489.12|4488.52|4489|4488.4|4489.12|4488.52|4489|4488.4|20
1644289160000|2022-02-08 02:59:20|4489.12|4488.52|4489|4488.4|4489.12|4488.52|4489|4488.4|2
1644289170000|2022-02-08 02:59:30|||||||||8
1644289180000|2022-02-08 02:59:40|4488.87|4488.27|4489|4488.4|4489|4488.4|4488.87|4488.27|11
1644289190000|2022-02-08 02:59:50|||||||||2
1644289200000|2022-02-08 03:00:00|4489.12|4488.52|4489|4488.4|4489.25|4488.65|4489|4488.4|28
1644289210000|2022-02-08 03:00:10|||||||||22
1644289220000|2022-02-08 03:00:20|||||||||12
1644289230000|2022-02-08 03:00:30|4489.12|4488.52|4489.5|4488.9|4489.5|4488.9|4489.12|4488.52|32
1644289250000|2022-02-08 03:00:50|4489.62|4489.02|4489.5|4488.9|4489.62|4489.02|4489.5|4488.9|49
1644289260000|2022-02-08 03:01:00|4489.25|4488.65|4489.25|4488.65|4489.37|4488.77|4489.25|4488.65|18
1644289270000|2022-02-08 03:01:10|4489.5|4488.9|4489.25|4488.65|4489.5|4488.9|4489.25|4488.65|10
1644289290000|2022-02-08 03:01:30|4489|4488.4|4489|4488.4|4489|4488.4|4489|4488.4|7
1644289310000|2022-02-08 03:01:50|||||||||21
1644289320000|2022-02-08 03:02:00|4488.87|4488.27|4488.5|4487.9|4488.87|4488.27|4488.5|4487.9|29
1644289330000|2022-02-08 03:02:10|4488.25|4487.65|4488.25|4487.65|4488.5|4487.9|4488.25|4487.65|80
1644289340000|2022-02-08 03:02:20|4488.12|4487.52|4488|4487.4|4488.25|4487.65|4487.75|4487.15|52
1644289350000|2022-02-08 03:02:30|||||||||2
1644289360000|2022-02-08 03:02:40|4487.87|4487.27|4487.75|4487.15|4487.87|4487.27|4487.75|4487.15|3
1644289370000|2022-02-08 03:02:50|4487.25|4486.65|4487.25|4486.65|4487.37|4486.77|4487|4486.4|48
1644289380000|2022-02-08 03:03:00|4487.37|4486.77|4487.5|4486.9|4487.75|4487.15|4487.25|4486.65|44
1644289400000|2022-02-08 03:03:20|||||||||9
1644289420000|2022-02-08 03:03:40|4487.37|4486.77|4487.25|4486.65|4487.5|4486.9|4487.25|4486.65|9
1644289430000|2022-02-08 03:03:50|4487.12|4486.52|4487.5|4486.9|4487.5|4486.9|4487|4486.4|23
1644289440000|2022-02-08 03:04:00|4487.75|4487.15|4487.62|4487.02|4487.75|4487.15|4487.5|4486.9|9
1644289450000|2022-02-08 03:04:10|4487.5|4486.9|4487.62|4487.02|4487.62|4487.02|4487.5|4486.9|2
1644289460000|2022-02-08 03:04:20|4487.75|4487.15|4488|4487.4|4488|4487.4|4487.75|4487.15|10
1644289470000|2022-02-08 03:04:30|4487.87|4487.27|4487.75|4487.15|4488|4487.4|4487.75|4487.15|1
1644289490000|2022-02-08 03:04:50|4488|4487.4|4488|4487.4|4488|4487.4|4488|4487.4|20
1644289500000|2022-02-08 03:05:00|4488.12|4487.52|4488.37|4487.77|4488.37|4487.77|4488.12|4487.52|11
1644289510000|2022-02-08 03:05:10|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|0
1644289520000|2022-02-08 03:05:20|4488.37|4487.77|4488.5|4487.9|4488.5|4487.9|4488.37|4487.77|5
1644289530000|2022-02-08 03:05:30|4488.37|4487.77|4488.37|4487.77|4488.37|4487.77|4488.25|4487.65|8
1644289540000|2022-02-08 03:05:40|4488.25|4487.65|4488.5|4487.9|4488.5|4487.9|4488.25|4487.65|3
1644289550000|2022-02-08 03:05:50|4488.37|4487.77|4488.37|4487.77|4488.5|4487.9|4488.25|4487.65|4
1644289560000|2022-02-08 03:06:00|4488.25|4487.65|4488|4487.4|4488.25|4487.65|4488|4487.4|12
1644289570000|2022-02-08 03:06:10|||||||||5
1644289580000|2022-02-08 03:06:20|4487.87|4487.27|4488|4487.4|4488|4487.4|4487.87|4487.27|6
1644289590000|2022-02-08 03:06:30|||||||||3
1644289600000|2022-02-08 03:06:40|4487.87|4487.27|4487.75|4487.15|4487.87|4487.27|4487.75|4487.15|5
1644289610000|2022-02-08 03:06:50|4488|4487.4|4488|4487.4|4488|4487.4|4487.75|4487.15|13
1644289620000|2022-02-08 03:07:00|4487.75|4487.15|4487.75|4487.15|4487.75|4487.15|4487.75|4487.15|12
1644289630000|2022-02-08 03:07:10|4488|4487.4|4488|4487.4|4488|4487.4|4488|4487.4|10
1644289640000|2022-02-08 03:07:20|4487.87|4487.27|4487.75|4487.15|4487.87|4487.27|4487.75|4487.15|3
1644289650000|2022-02-08 03:07:30|4488|4487.4|4487.87|4487.27|4488|4487.4|4487.75|4487.15|11
1644289660000|2022-02-08 03:07:40|4487.75|4487.15|4488|4487.4|4488|4487.4|4487.75|4487.15|3
1644289670000|2022-02-08 03:07:50|||||||||1
1644289690000|2022-02-08 03:08:10|4487.75|4487.15|4487.75|4487.15|4487.75|4487.15|4487.75|4487.15|6
1644289700000|2022-02-08 03:08:20|4488|4487.4|4487.87|4487.27|4488|4487.4|4487.75|4487.15|14
1644289710000|2022-02-08 03:08:30|4487.75|4487.15|4487.5|4486.9|4487.75|4487.15|4487.5|4486.9|14
1644289720000|2022-02-08 03:08:40|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4487.12|4486.52|19
1644289730000|2022-02-08 03:08:50|4487.37|4486.77|4487.5|4486.9|4487.5|4486.9|4487.37|4486.77|17
1644289740000|2022-02-08 03:09:00|4487.37|4486.77|4487.25|4486.65|4487.5|4486.9|4487.25|4486.65|9
1644289750000|2022-02-08 03:09:10|4487|4486.4|4486.75|4486.15|4487|4486.4|4486.75|4486.15|27
1644289770000|2022-02-08 03:09:30|4486.87|4486.27|4486.5|4485.9|4487|4486.4|4486.5|4485.9|43
1644289780000|2022-02-08 03:09:40|||||||||10
1644289790000|2022-02-08 03:09:50|4486.62|4486.02|4486.5|4485.9|4486.62|4486.02|4486.5|4485.9|29
1644289800000|2022-02-08 03:10:00|4486.62|4486.02|4486.5|4485.9|4486.75|4486.15|4486.5|4485.9|23
1644289810000|2022-02-08 03:10:10|4486.37|4485.77|4486.25|4485.65|4486.37|4485.77|4486.25|4485.65|5
1644289820000|2022-02-08 03:10:20|4486.5|4485.9|4486.5|4485.9|4486.62|4486.02|4486.37|4485.77|14
1644289830000|2022-02-08 03:10:30|4486.62|4486.02|4486.75|4486.15|4486.87|4486.27|4486.62|4486.02|8
1644289840000|2022-02-08 03:10:40|4486.5|4485.9|4486.5|4485.9|4486.75|4486.15|4486.5|4485.9|72
1644289850000|2022-02-08 03:10:50|4486.62|4486.02|4486.62|4486.02|4486.62|4486.02|4486.5|4485.9|1
1644289860000|2022-02-08 03:11:00|4486.5|4485.9|4486.5|4485.9|4486.62|4486.02|4486.5|4485.9|8
1644289880000|2022-02-08 03:11:20|4486.37|4485.77|4486.5|4485.9|4486.5|4485.9|4486.37|4485.77|3
1644289890000|2022-02-08 03:11:30|4486.62|4486.02|4486.62|4486.02|4486.62|4486.02|4486.5|4485.9|13
1644289900000|2022-02-08 03:11:40|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.37|4485.77|17
1644289910000|2022-02-08 03:11:50|4486.25|4485.65|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|9
1644289930000|2022-02-08 03:12:10|4486.37|4485.77|4486.5|4485.9|4486.5|4485.9|4486.37|4485.77|8
1644289950000|2022-02-08 03:12:30|4486.75|4486.15|4486.62|4486.02|4486.75|4486.15|4486.62|4486.02|10
1644289960000|2022-02-08 03:12:40|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|2
1644289970000|2022-02-08 03:12:50|||||||||1
1644289980000|2022-02-08 03:13:00|4486.62|4486.02|4486.37|4485.77|4486.62|4486.02|4486.37|4485.77|9
1644289990000|2022-02-08 03:13:10|4486.25|4485.65|4486.5|4485.9|4486.62|4486.02|4486.25|4485.65|43
1644290000000|2022-02-08 03:13:20|4486.62|4486.02|4486.5|4485.9|4486.75|4486.15|4486.5|4485.9|14
1644290010000|2022-02-08 03:13:30|4486.62|4486.02|4486.75|4486.15|4486.75|4486.15|4486.62|4486.02|5
1644290020000|2022-02-08 03:13:40|4486.5|4485.9|4486.75|4486.15|4486.75|4486.15|4486.5|4485.9|7
1644290030000|2022-02-08 03:13:50|||||||||8
1644290040000|2022-02-08 03:14:00|4487|4486.4|4486.75|4486.15|4487|4486.4|4486.75|4486.15|13
1644290050000|2022-02-08 03:14:10|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|5
1644290080000|2022-02-08 03:14:40|4486.62|4486.02|4486.37|4485.77|4486.62|4486.02|4486.25|4485.65|22
1644290090000|2022-02-08 03:14:50|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|3
1644290100000|2022-02-08 03:15:00|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|12
1644290120000|2022-02-08 03:15:20|4486.62|4486.02|4486.87|4486.27|4487|4486.4|4486.62|4486.02|15
1644290130000|2022-02-08 03:15:30|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|4486.5|4485.9|3
1644290140000|2022-02-08 03:15:40|4486.62|4486.02|4486.75|4486.15|4486.75|4486.15|4486.5|4485.9|5
1644290150000|2022-02-08 03:15:50|||||||||1
1644290160000|2022-02-08 03:16:00|4487|4486.4|4486.75|4486.15|4487|4486.4|4486.62|4486.02|39
1644290170000|2022-02-08 03:16:10|4486.87|4486.27|4486.87|4486.27|4486.87|4486.27|4486.87|4486.27|2
1644290180000|2022-02-08 03:16:20|4487|4486.4|4487|4486.4|4487|4486.4|4486.75|4486.15|4
1644290190000|2022-02-08 03:16:30|||||||||2
1644290200000|2022-02-08 03:16:40|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|2
1644290210000|2022-02-08 03:16:50|4487.37|4486.77|4487.5|4486.9|4487.5|4486.9|4487.37|4486.77|17
1644290220000|2022-02-08 03:17:00|4487.37|4486.77|4487.5|4486.9|4487.5|4486.9|4487.37|4486.77|11
1644290230000|2022-02-08 03:17:10|||||||||4
1644290240000|2022-02-08 03:17:20|4487.75|4487.15|4488.25|4487.65|4488.25|4487.65|4487.75|4487.15|31
1644290250000|2022-02-08 03:17:30|4488|4487.4|4488|4487.4|4488.25|4487.65|4488|4487.4|32
1644290260000|2022-02-08 03:17:40|4487.75|4487.15|4487.75|4487.15|4487.75|4487.15|4487.75|4487.15|6
1644290270000|2022-02-08 03:17:50|4487.5|4486.9|4487.75|4487.15|4487.75|4487.15|4487.5|4486.9|5
1644290280000|2022-02-08 03:18:00|4487.87|4487.27|4487.87|4487.27|4487.87|4487.27|4487.87|4487.27|6
1644290290000|2022-02-08 03:18:10|4487.75|4487.15|4487.87|4487.27|4487.87|4487.27|4487.75|4487.15|1
1644290300000|2022-02-08 03:18:20|4488|4487.4|4487.75|4487.15|4488|4487.4|4487.75|4487.15|8
1644290310000|2022-02-08 03:18:30|4487.62|4487.02|4487.62|4487.02|4487.62|4487.02|4487.5|4486.9|5
1644290320000|2022-02-08 03:18:40|4487.5|4486.9|4487.25|4486.65|4487.5|4486.9|4487.25|4486.65|19
1644290330000|2022-02-08 03:18:50|4487.12|4486.52|4487.12|4486.52|4487.12|4486.52|4487|4486.4|18
1644290340000|2022-02-08 03:19:00|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|1
1644290360000|2022-02-08 03:19:20|4487.12|4486.52|4487.12|4486.52|4487.25|4486.65|4487|4486.4|8
1644290380000|2022-02-08 03:19:40|4487|4486.4|4487|4486.4|4487.12|4486.52|4487|4486.4|4
1644290400000|2022-02-08 03:20:00|||||||||2
1644290410000|2022-02-08 03:20:10|4487.25|4486.65|4487|4486.4|4487.25|4486.65|4487|4486.4|19
1644290420000|2022-02-08 03:20:20|||||||||2
1644290430000|2022-02-08 03:20:30|4487.12|4486.52|4487.25|4486.65|4487.5|4486.9|4487.12|4486.52|11
1644290440000|2022-02-08 03:20:40|4487.12|4486.52|4487.25|4486.65|4487.25|4486.65|4487|4486.4|7
1644290450000|2022-02-08 03:20:50|4487.12|4486.52|4487|4486.4|4487.12|4486.52|4487|4486.4|0
1644290460000|2022-02-08 03:21:00|||||||||7
1644290470000|2022-02-08 03:21:10|4486.87|4486.27|4487.25|4486.65|4487.25|4486.65|4486.75|4486.15|24
1644290480000|2022-02-08 03:21:20|4487|4486.4|4487|4486.4|4487.25|4486.65|4487|4486.4|2
1644290490000|2022-02-08 03:21:30|4486.87|4486.27|4487|4486.4|4487|4486.4|4486.87|4486.27|2
1644290500000|2022-02-08 03:21:40|4487.12|4486.52|4487|4486.4|4487.25|4486.65|4487|4486.4|2
1644290510000|2022-02-08 03:21:50|4486.75|4486.15|4487.12|4486.52|4487.12|4486.52|4486.75|4486.15|10
1644290520000|2022-02-08 03:22:00|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|0
1644290530000|2022-02-08 03:22:10|4487.37|4486.77|4487.12|4486.52|4487.37|4486.77|4487|4486.4|3
1644290540000|2022-02-08 03:22:20|4487|4486.4|4487.12|4486.52|4487.12|4486.52|4487|4486.4|0
1644290550000|2022-02-08 03:22:30|4487|4486.4|4487|4486.4|4487|4486.4|4487|4486.4|1
1644290560000|2022-02-08 03:22:40|4486.75|4486.15|4486.75|4486.15|4487|4486.4|4486.75|4486.15|11
1644290570000|2022-02-08 03:22:50|4487|4486.4|4486.75|4486.15|4487|4486.4|4486.75|4486.15|2
1644290580000|2022-02-08 03:23:00|4486.87|4486.27|4486.87|4486.27|4486.87|4486.27|4486.75|4486.15|9
1644290590000|2022-02-08 03:23:10|4487|4486.4|4486.87|4486.27|4487|4486.4|4486.75|4486.15|2
1644290600000|2022-02-08 03:23:20|4487|4486.4|4487|4486.4|4487|4486.4|4486.87|4486.27|2
1644290620000|2022-02-08 03:23:40|4487.25|4486.65|4487.12|4486.52|4487.25|4486.65|4487|4486.4|8
1644290630000|2022-02-08 03:23:50|4487|4486.4|4487|4486.4|4487|4486.4|4487|4486.4|1
1644290640000|2022-02-08 03:24:00|4486.87|4486.27|4487|4486.4|4487|4486.4|4486.87|4486.27|3
1644290650000|2022-02-08 03:24:10|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|6
1644290660000|2022-02-08 03:24:20|4487.12|4486.52|4487.25|4486.65|4487.25|4486.65|4487|4486.4|6
1644290670000|2022-02-08 03:24:30|4487.5|4486.9|4487.5|4486.9|4487.5|4486.9|4487.5|4486.9|17
1644290680000|2022-02-08 03:24:40|4487.37|4486.77|4487.5|4486.9|4487.5|4486.9|4487.37|4486.77|5
1644290690000|2022-02-08 03:24:50|4487.62|4487.02|4487.62|4487.02|4487.62|4487.02|4487.5|4486.9|3
1644290700000|2022-02-08 03:25:00|4487.5|4486.9|4487.25|4486.65|4487.62|4487.02|4487.25|4486.65|5
1644290710000|2022-02-08 03:25:10|4487.12|4486.52|4487.12|4486.52|4487.12|4486.52|4487.12|4486.52|4
1644290720000|2022-02-08 03:25:20|4487.25|4486.65|4487.5|4486.9|4487.5|4486.9|4487.25|4486.65|1
1644290730000|2022-02-08 03:25:30|4487.37|4486.77|4487.5|4486.9|4487.5|4486.9|4487.37|4486.77|0
1644290750000|2022-02-08 03:25:50|||||||||2
1644290760000|2022-02-08 03:26:00|||||||||3
1644290770000|2022-02-08 03:26:10|4487.37|4486.77|4487.37|4486.77|4487.37|4486.77|4487.37|4486.77|2
1644290780000|2022-02-08 03:26:20|4487.5|4486.9|4487.5|4486.9|4487.5|4486.9|4487.37|4486.77|2
1644290790000|2022-02-08 03:26:30|4487.75|4487.15|4487.62|4487.02|4487.75|4487.15|4487.62|4487.02|8
1644290800000|2022-02-08 03:26:40|4487.75|4487.15|4487.75|4487.15|4487.75|4487.15|4487.62|4487.02|2
1644290810000|2022-02-08 03:26:50|4487.62|4487.02|4487.75|4487.15|4487.75|4487.15|4487.62|4487.02|0
1644290820000|2022-02-08 03:27:00|4487.87|4487.27|4487.87|4487.27|4487.87|4487.27|4487.87|4487.27|12
1644290830000|2022-02-08 03:27:10|4488|4487.4|4487.87|4487.27|4488|4487.4|4487.87|4487.27|13
1644290840000|2022-02-08 03:27:20|4487.75|4487.15|4487.75|4487.15|4487.87|4487.27|4487.75|4487.15|0
1644290860000|2022-02-08 03:27:40|4487.87|4487.27|4488|4487.4|4488|4487.4|4487.87|4487.27|6
1644290870000|2022-02-08 03:27:50|||||||||3
1644290880000|2022-02-08 03:28:00|4487.87|4487.27|4487.87|4487.27|4487.87|4487.27|4487.75|4487.15|10
1644290890000|2022-02-08 03:28:10|4487.75|4487.15|4487.75|4487.15|4487.87|4487.27|4487.75|4487.15|1
1644290900000|2022-02-08 03:28:20|4487.87|4487.27|4488|4487.4|4488|4487.4|4487.87|4487.27|2
1644290910000|2022-02-08 03:28:30|4489|4488.4|4488.87|4488.27|4489|4488.4|4488.87|4488.27|67
1644290920000|2022-02-08 03:28:40|4488.75|4488.15|4489.25|4488.65|4489.25|4488.65|4488.75|4488.15|21
1644290930000|2022-02-08 03:28:50|||||||||17
1644290940000|2022-02-08 03:29:00|4489.5|4488.9|4489|4488.4|4489.5|4488.9|4489|4488.4|33
1644290950000|2022-02-08 03:29:10|||||||||3
1644290960000|2022-02-08 03:29:20|4489.12|4488.52|4488.87|4488.27|4489.12|4488.52|4488.75|4488.15|15
1644290970000|2022-02-08 03:29:30|4489|4488.4|4488.87|4488.27|4489|4488.4|4488.87|4488.27|5
1644290980000|2022-02-08 03:29:40|4488.75|4488.15|4488.87|4488.27|4489|4488.4|4488.75|4488.15|3
1644290990000|2022-02-08 03:29:50|4488.75|4488.15|4489|4488.4|4489|4488.4|4488.75|4488.15|7
1644291000000|2022-02-08 03:30:00|4489.12|4488.52|4489.25|4488.65|4489.25|4488.65|4488.75|4488.15|33
1644291010000|2022-02-08 03:30:10|4489.12|4488.52|4489.12|4488.52|4489.25|4488.65|4489.12|4488.52|2
1644291020000|2022-02-08 03:30:20|4489.25|4488.65|4489.12|4488.52|4489.25|4488.65|4489|4488.4|2
1644291030000|2022-02-08 03:30:30|4489.25|4488.65|4489|4488.4|4489.25|4488.65|4489|4488.4|0
1644291040000|2022-02-08 03:30:40|||||||||10
1644291050000|2022-02-08 03:30:50|4489.25|4488.65|4489|4488.4|4489.25|4488.65|4489|4488.4|17
1644291060000|2022-02-08 03:31:00|4488.87|4488.27|4489|4488.4|4489|4488.4|4488.87|4488.27|11
1644291080000|2022-02-08 03:31:20|4488.75|4488.15|4488.25|4487.65|4488.75|4488.15|4488.25|4487.65|40
1644291090000|2022-02-08 03:31:30|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|4488.37|4487.77|16
1644291100000|2022-02-08 03:31:40|||||||||9
1644291110000|2022-02-08 03:31:50|4488.62|4488.02|4488.37|4487.77|4488.75|4488.15|4488.37|4487.77|4
1644291120000|2022-02-08 03:32:00|4488.5|4487.9|4488.5|4487.9|4488.62|4488.02|4488.5|4487.9|6
1644291130000|2022-02-08 03:32:10|4488.37|4487.77|4488.37|4487.77|4488.5|4487.9|4488.37|4487.77|4
1644291140000|2022-02-08 03:32:20|4488.5|4487.9|4488.75|4488.15|4488.75|4488.15|4488.5|4487.9|3
1644291160000|2022-02-08 03:32:40|||||||||1
1644291170000|2022-02-08 03:32:50|4488.62|4488.02|4488.62|4488.02|4488.62|4488.02|4488.62|4488.02|6
1644291180000|2022-02-08 03:33:00|4488.75|4488.15|4488.75|4488.15|4488.75|4488.15|4488.75|4488.15|3
1644291190000|2022-02-08 03:33:10|4489|4488.4|4489.25|4488.65|4489.25|4488.65|4489|4488.4|8
1644291200000|2022-02-08 03:33:20|4489.37|4488.77|4489.25|4488.65|4489.5|4488.9|4489.12|4488.52|23
1644291210000|2022-02-08 03:33:30|4489.37|4488.77|4489.12|4488.52|4489.37|4488.77|4489|4488.4|4
1644291220000|2022-02-08 03:33:40|4489.25|4488.65|4489.25|4488.65|4489.25|4488.65|4488.87|4488.27|26
1644291230000|2022-02-08 03:33:50|4489|4488.4|4489.25|4488.65|4489.5|4488.9|4489|4488.4|45
1644291240000|2022-02-08 03:34:00|4489.5|4488.9|4489.62|4489.02|4489.75|4489.15|4489.5|4488.9|44
1644291250000|2022-02-08 03:34:10|4489.5|4488.9|4489.5|4488.9|4489.5|4488.9|4489.5|4488.9|2
1644291260000|2022-02-08 03:34:20|4489.37|4488.77|4489.37|4488.77|4489.37|4488.77|4489.25|4488.65|4
1644291270000|2022-02-08 03:34:30|4489.5|4488.9|4489|4488.4|4489.5|4488.9|4489|4488.4|3
1644291280000|2022-02-08 03:34:40|4488.87|4488.27|4488.75|4488.15|4488.87|4488.27|4488.75|4488.15|3
1644291290000|2022-02-08 03:34:50|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|13
1644291300000|2022-02-08 03:35:00|4488.62|4488.02|4488.75|4488.15|4489|4488.4|4488.5|4487.9|11
1644291310000|2022-02-08 03:35:10|4489|4488.4|4489|4488.4|4489|4488.4|4488.87|4488.27|16
1644291320000|2022-02-08 03:35:20|4489.25|4488.65|4489.25|4488.65|4489.25|4488.65|4489.25|4488.65|8
1644291330000|2022-02-08 03:35:30|4489.12|4488.52|4489.12|4488.52|4489.12|4488.52|4489.12|4488.52|12
1644291340000|2022-02-08 03:35:40|4489|4488.4|4489|4488.4|4489.12|4488.52|4489|4488.4|5
1644291350000|2022-02-08 03:35:50|4489.12|4488.52|4489.12|4488.52|4489.12|4488.52|4489|4488.4|12
1644291360000|2022-02-08 03:36:00|4489.25|4488.65|4489.5|4488.9|4489.5|4488.9|4489.25|4488.65|20
1644291370000|2022-02-08 03:36:10|4489.37|4488.77|4489.5|4488.9|4489.5|4488.9|4489.37|4488.77|14
1644291380000|2022-02-08 03:36:20|4489.62|4489.02|4489.75|4489.15|4489.75|4489.15|4489.5|4488.9|6
1644291390000|2022-02-08 03:36:30|4489.62|4489.02|4489.62|4489.02|4489.75|4489.15|4489.5|4488.9|5
1644291400000|2022-02-08 03:36:40|4489.75|4489.15|4490.25|4489.65|4490.25|4489.65|4489.75|4489.15|68
1644291410000|2022-02-08 03:36:50|4490.5|4489.9|4490.5|4489.9|4490.5|4489.9|4490.5|4489.9|28
1644291420000|2022-02-08 03:37:00|4490.62|4490.02|4490.37|4489.77|4490.75|4490.15|4490.25|4489.65|38
1644291430000|2022-02-08 03:37:10|4490.25|4489.65|4490.25|4489.65|4490.25|4489.65|4490.25|4489.65|9
1644291440000|2022-02-08 03:37:20|4490.37|4489.77|4490.25|4489.65|4490.5|4489.9|4490.25|4489.65|7
1644291450000|2022-02-08 03:37:30|4490|4489.4|4489.87|4489.27|4490.12|4489.52|4489.75|4489.15|22
1644291460000|2022-02-08 03:37:40|4490|4489.4|4490|4489.4|4490|4489.4|4490|4489.4|1
1644291470000|2022-02-08 03:37:50|||||||||1
1644291480000|2022-02-08 03:38:00|4490.25|4489.65|4490|4489.4|4490.25|4489.65|4490|4489.4|12
1644291490000|2022-02-08 03:38:10|||||||||1
1644291510000|2022-02-08 03:38:30|4489.87|4489.27|4489.75|4489.15|4489.87|4489.27|4489.75|4489.15|17
1644291520000|2022-02-08 03:38:40|4489.5|4488.9|4489.5|4488.9|4489.62|4489.02|4489.5|4488.9|11
1644291530000|2022-02-08 03:38:50|4489.62|4489.02|4489.62|4489.02|4489.62|4489.02|4489.62|4489.02|2
1644291540000|2022-02-08 03:39:00|4489.5|4488.9|4489.75|4489.15|4489.75|4489.15|4489.5|4488.9|2
1644291550000|2022-02-08 03:39:10|4489.87|4489.27|4490|4489.4|4490|4489.4|4489.87|4489.27|5
1644291560000|2022-02-08 03:39:20|4489.87|4489.27|4489.75|4489.15|4489.87|4489.27|4489.75|4489.15|1
1644291570000|2022-02-08 03:39:30|4489.62|4489.02|4489.62|4489.02|4489.62|4489.02|4489.62|4489.02|5
1644291580000|2022-02-08 03:39:40|4489.75|4489.15|4489.62|4489.02|4489.75|4489.15|4489.5|4488.9|11
1644291590000|2022-02-08 03:39:50|4489.75|4489.15|4489.62|4489.02|4489.75|4489.15|4489.5|4488.9|6
1644291600000|2022-02-08 03:40:00|4489.75|4489.15|4489.75|4489.15|4489.75|4489.15|4489.75|4489.15|3
1644291610000|2022-02-08 03:40:10|4489.87|4489.27|4489.75|4489.15|4490|4489.4|4489.75|4489.15|5
1644291630000|2022-02-08 03:40:30|||||||||3
1644291640000|2022-02-08 03:40:40|4489.62|4489.02|4489.5|4488.9|4489.62|4489.02|4489.5|4488.9|8
1644291660000|2022-02-08 03:41:00|4489.62|4489.02|4489.37|4488.77|4489.62|4489.02|4489.37|4488.77|9
1644291670000|2022-02-08 03:41:10|4489.25|4488.65|4489.25|4488.65|4489.5|4488.9|4489.25|4488.65|9
1644291680000|2022-02-08 03:41:20|4489|4488.4|4489|4488.4|4489|4488.4|4489|4488.4|8
1644291690000|2022-02-08 03:41:30|4488.75|4488.15|4488.87|4488.27|4488.87|4488.27|4488.75|4488.15|19
1644291700000|2022-02-08 03:41:40|4489|4488.4|4488.75|4488.15|4489|4488.4|4488.75|4488.15|18
1644291710000|2022-02-08 03:41:50|4489|4488.4|4489|4488.4|4489|4488.4|4489|4488.4|5
1644291720000|2022-02-08 03:42:00|4488.87|4488.27|4488.87|4488.27|4488.87|4488.27|4488.87|4488.27|10
1644291730000|2022-02-08 03:42:10|4488.75|4488.15|4488.75|4488.15|4489|4488.4|4488.75|4488.15|6
1644291740000|2022-02-08 03:42:20|4489|4488.4|4489|4488.4|4489|4488.4|4489|4488.4|8
1644291750000|2022-02-08 03:42:30|4488.75|4488.15|4489|4488.4|4489|4488.4|4488.75|4488.15|13
1644291760000|2022-02-08 03:42:40|||||||||3
1644291770000|2022-02-08 03:42:50|4488.75|4488.15|4488.75|4488.15|4488.75|4488.15|4488.75|4488.15|6
1644291780000|2022-02-08 03:43:00|||||||||3
1644291790000|2022-02-08 03:43:10|||||||||2
1644291800000|2022-02-08 03:43:20|||||||||2
1644291810000|2022-02-08 03:43:30|||||||||2
1644291820000|2022-02-08 03:43:40|||||||||7
1644291830000|2022-02-08 03:43:50|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|6
1644291840000|2022-02-08 03:44:00|||||||||3
1644291850000|2022-02-08 03:44:10|||||||||3
1644291860000|2022-02-08 03:44:20|||||||||2
1644291870000|2022-02-08 03:44:30|||||||||2
1644291880000|2022-02-08 03:44:40|4488.62|4488.02|4488.5|4487.9|4488.75|4488.15|4488.5|4487.9|16
1644291890000|2022-02-08 03:44:50|4488.62|4488.02|4488.62|4488.02|4488.75|4488.15|4488.62|4488.02|4
1644291900000|2022-02-08 03:45:00|4488.5|4487.9|4488.25|4487.65|4488.75|4488.15|4488.25|4487.65|18
1644291910000|2022-02-08 03:45:10|4488.12|4487.52|4488.12|4487.52|4488.25|4487.65|4488.12|4487.52|10
1644291920000|2022-02-08 03:45:20|4488|4487.4|4487.75|4487.15|4488|4487.4|4487.75|4487.15|39
1644291930000|2022-02-08 03:45:30|4487.62|4487.02|4487.75|4487.15|4487.75|4487.15|4487.62|4487.02|16
1644291940000|2022-02-08 03:45:40|||||||||6
1644291950000|2022-02-08 03:45:50|4487.62|4487.02|4487.5|4486.9|4487.62|4487.02|4487.5|4486.9|6
1644291960000|2022-02-08 03:46:00|4487.25|4486.65|4486|4485.4|4487.25|4486.65|4485.75|4485.15|103
1644291970000|2022-02-08 03:46:10|4486.25|4485.65|4485.75|4485.15|4486.25|4485.65|4485.75|4485.15|36
1644291980000|2022-02-08 03:46:20|||||||||17
1644291990000|2022-02-08 03:46:30|4486|4485.4|4486.25|4485.65|4486.25|4485.65|4486|4485.4|23
1644292000000|2022-02-08 03:46:40|4486.12|4485.52|4486.5|4485.9|4486.5|4485.9|4486.12|4485.52|15
1644292010000|2022-02-08 03:46:50|4486.25|4485.65|4486.25|4485.65|4486.37|4485.77|4486.25|4485.65|9
1644292020000|2022-02-08 03:47:00|4486.5|4485.9|4487|4486.4|4487|4486.4|4486.5|4485.9|40
1644292030000|2022-02-08 03:47:10|4487.25|4486.65|4487.12|4486.52|4487.25|4486.65|4487|4486.4|15
1644292040000|2022-02-08 03:47:20|4487|4486.4|4486.75|4486.15|4487|4486.4|4486.75|4486.15|5
1644292050000|2022-02-08 03:47:30|4486.87|4486.27|4486.5|4485.9|4486.87|4486.27|4486.5|4485.9|35
1644292060000|2022-02-08 03:47:40|4486.25|4485.65|4486.37|4485.77|4486.5|4485.9|4486.25|4485.65|73
1644292070000|2022-02-08 03:47:50|4486.5|4485.9|4486.25|4485.65|4486.5|4485.9|4486|4485.4|25
1644292080000|2022-02-08 03:48:00|4486|4485.4|4486.5|4485.9|4486.75|4486.15|4486|4485.4|78
1644292090000|2022-02-08 03:48:10|4486.62|4486.02|4486.75|4486.15|4486.75|4486.15|4486.62|4486.02|9
1644292100000|2022-02-08 03:48:20|4486.5|4485.9|4487.25|4486.65|4487.25|4486.65|4486.5|4485.9|11
1644292110000|2022-02-08 03:48:30|4487|4486.4|4487.12|4486.52|4487.12|4486.52|4487|4486.4|21
1644292120000|2022-02-08 03:48:40|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4487.12|4486.52|1
1644292140000|2022-02-08 03:49:00|4487.12|4486.52|4487.12|4486.52|4487.25|4486.65|4487.12|4486.52|3
1644292150000|2022-02-08 03:49:10|4487|4486.4|4487|4486.4|4487|4486.4|4487|4486.4|0
1644292160000|2022-02-08 03:49:20|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4487.12|4486.52|13
1644292170000|2022-02-08 03:49:30|4487.37|4486.77|4487.37|4486.77|4487.37|4486.77|4487.37|4486.77|21
1644292180000|2022-02-08 03:49:40|4487.5|4486.9|4487.25|4486.65|4487.5|4486.9|4487.25|4486.65|20
1644292200000|2022-02-08 03:50:00|4487|4486.4|4487|4486.4|4487|4486.4|4487|4486.4|25
1644292210000|2022-02-08 03:50:10|4487.12|4486.52|4487.25|4486.65|4487.37|4486.77|4487.12|4486.52|13
1644292220000|2022-02-08 03:50:20|4487.37|4486.77|4487.25|4486.65|4487.37|4486.77|4487.25|4486.65|1
1644292230000|2022-02-08 03:50:30|4487.37|4486.77|4487.25|4486.65|4487.37|4486.77|4487.25|4486.65|6
1644292240000|2022-02-08 03:50:40|||||||||3
1644292260000|2022-02-08 03:51:00|4487.12|4486.52|4487.12|4486.52|4487.12|4486.52|4487.12|4486.52|4
1644292270000|2022-02-08 03:51:10|4487|4486.4|4487|4486.4|4487|4486.4|4486.75|4486.15|11
1644292280000|2022-02-08 03:51:20|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4487|4486.4|11
1644292290000|2022-02-08 03:51:30|4487.12|4486.52|4487.12|4486.52|4487.25|4486.65|4487.12|4486.52|2
1644292300000|2022-02-08 03:51:40|4487.25|4486.65|4486.75|4486.15|4487.25|4486.65|4486.75|4486.15|19
1644292310000|2022-02-08 03:51:50|||||||||2
1644292320000|2022-02-08 03:52:00|4486.62|4486.02|4486.62|4486.02|4486.75|4486.15|4486.62|4486.02|16
1644292330000|2022-02-08 03:52:10|4486.5|4485.9|4486.75|4486.15|4486.75|4486.15|4486.5|4485.9|6
1644292340000|2022-02-08 03:52:20|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4
1644292350000|2022-02-08 03:52:30|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|58
1644292360000|2022-02-08 03:52:40|4486.62|4486.02|4486.75|4486.15|4486.75|4486.15|4486.62|4486.02|17
1644292370000|2022-02-08 03:52:50|4486.62|4486.02|4487|4486.4|4487|4486.4|4486.62|4486.02|15
1644292380000|2022-02-08 03:53:00|4486.87|4486.27|4486.75|4486.15|4487|4486.4|4486.75|4486.15|2
1644292390000|2022-02-08 03:53:10|4486.62|4486.02|4486.75|4486.15|4486.75|4486.15|4486.62|4486.02|3
1644292400000|2022-02-08 03:53:20|4486.62|4486.02|4486.75|4486.15|4486.75|4486.15|4486.62|4486.02|0
1644292410000|2022-02-08 03:53:30|4486.62|4486.02|4486.25|4485.65|4486.62|4486.02|4486.25|4485.65|28
1644292420000|2022-02-08 03:53:40|4486.37|4485.77|4486.37|4485.77|4486.5|4485.9|4486.37|4485.77|12
1644292430000|2022-02-08 03:53:50|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|0
1644292440000|2022-02-08 03:54:00|4486.12|4485.52|4485.87|4485.27|4486.12|4485.52|4485.75|4485.15|22
1644292450000|2022-02-08 03:54:10|4486|4485.4|4486.25|4485.65|4486.25|4485.65|4486|4485.4|14
1644292460000|2022-02-08 03:54:20|4486.12|4485.52|4486.12|4485.52|4486.12|4485.52|4486.12|4485.52|27
1644292470000|2022-02-08 03:54:30|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.12|4485.52|5
1644292480000|2022-02-08 03:54:40|4486.12|4485.52|4486|4485.4|4486.25|4485.65|4486|4485.4|10
1644292490000|2022-02-08 03:54:50|4485.87|4485.27|4485.5|4484.9|4485.87|4485.27|4485.5|4484.9|11
1644292500000|2022-02-08 03:55:00|4485.25|4484.65|4485.5|4484.9|4485.62|4485.02|4485.25|4484.65|47
1644292510000|2022-02-08 03:55:10|4485.62|4485.02|4485.75|4485.15|4485.75|4485.15|4485.5|4484.9|19
1644292520000|2022-02-08 03:55:20|4485.62|4485.02|4485.5|4484.9|4485.62|4485.02|4485.5|4484.9|4
1644292530000|2022-02-08 03:55:30|4485.37|4484.77|4485.5|4484.9|4485.75|4485.15|4485.37|4484.77|13
1644292540000|2022-02-08 03:55:40|4485.75|4485.15|4485.75|4485.15|4486|4485.4|4485.5|4484.9|24
1644292550000|2022-02-08 03:55:50|||||||||3
1644292560000|2022-02-08 03:56:00|4486.25|4485.65|4486|4485.4|4486.25|4485.65|4485.87|4485.27|20
1644292570000|2022-02-08 03:56:10|4486.12|4485.52|4486|4485.4|4486.12|4485.52|4485.87|4485.27|7
1644292580000|2022-02-08 03:56:20|4485.87|4485.27|4485.87|4485.27|4485.87|4485.27|4485.75|4485.15|1
1644292590000|2022-02-08 03:56:30|4485.75|4485.15|4485.87|4485.27|4486|4485.4|4485.75|4485.15|21
1644292600000|2022-02-08 03:56:40|4485.75|4485.15|4486|4485.4|4486.12|4485.52|4485.75|4485.15|15
1644292610000|2022-02-08 03:56:50|4485.87|4485.27|4486.12|4485.52|4486.12|4485.52|4485.87|4485.27|1
1644292620000|2022-02-08 03:57:00|4486|4485.4|4486|4485.4|4486.12|4485.52|4485.87|4485.27|1
1644292640000|2022-02-08 03:57:20|4486.25|4485.65|4486.5|4485.9|4486.5|4485.9|4486.12|4485.52|17
1644292650000|2022-02-08 03:57:30|4486.25|4485.65|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|3
1644292670000|2022-02-08 03:57:50|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|8
1644292690000|2022-02-08 03:58:10|4486|4485.4|4486|4485.4|4486|4485.4|4486|4485.4|12
1644292700000|2022-02-08 03:58:20|4486.12|4485.52|4486.25|4485.65|4486.37|4485.77|4486|4485.4|20
1644292710000|2022-02-08 03:58:30|4486.37|4485.77|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|7
1644292750000|2022-02-08 03:59:10|4486.37|4485.77|4486.75|4486.15|4486.75|4486.15|4486.37|4485.77|16
1644292760000|2022-02-08 03:59:20|4486.87|4486.27|4486.75|4486.15|4486.87|4486.27|4486.75|4486.15|6
1644292770000|2022-02-08 03:59:30|4486.87|4486.27|4486.62|4486.02|4486.87|4486.27|4486.5|4485.9|18
1644292780000|2022-02-08 03:59:40|4486.5|4485.9|4486.25|4485.65|4486.5|4485.9|4486.25|4485.65|13
1644292790000|2022-02-08 03:59:50|4486.37|4485.77|4486.37|4485.77|4486.5|4485.9|4486.37|4485.77|12
1644292800000|2022-02-08 04:00:00|4486.5|4485.9|4486.37|4485.77|4486.5|4485.9|4486.37|4485.77|11
1644292810000|2022-02-08 04:00:10|4486.25|4485.65|4486.75|4486.15|4486.75|4486.15|4486.25|4485.65|17
1644292820000|2022-02-08 04:00:20|4486.5|4485.9|4486.37|4485.77|4486.5|4485.9|4486.37|4485.77|18
1644292830000|2022-02-08 04:00:30|4486.25|4485.65|4486.75|4486.15|4486.75|4486.15|4486.25|4485.65|14
1644292840000|2022-02-08 04:00:40|4487|4486.4|4487|4486.4|4487.25|4486.65|4487|4486.4|37
1644292850000|2022-02-08 04:00:50|4486.87|4486.27|4486.75|4486.15|4487|4486.4|4486.75|4486.15|7
1644292860000|2022-02-08 04:01:00|4486.87|4486.27|4486.75|4486.15|4486.87|4486.27|4486.75|4486.15|5
1644292870000|2022-02-08 04:01:10|4486.87|4486.27|4487|4486.4|4487|4486.4|4486.87|4486.27|6
1644292880000|2022-02-08 04:01:20|4486.75|4486.15|4487|4486.4|4487|4486.4|4486.75|4486.15|14
1644292900000|2022-02-08 04:01:40|4486.87|4486.27|4486.75|4486.15|4486.87|4486.27|4486.5|4485.9|15
1644292910000|2022-02-08 04:01:50|4486.62|4486.02|4486.5|4485.9|4486.75|4486.15|4486.5|4485.9|12
1644292920000|2022-02-08 04:02:00|4486.37|4485.77|4486.37|4485.77|4486.37|4485.77|4486.25|4485.65|20
1644292930000|2022-02-08 04:02:10|4486.5|4485.9|4486.25|4485.65|4486.5|4485.9|4486.25|4485.65|8
1644292940000|2022-02-08 04:02:20|4486.12|4485.52|4486.25|4485.65|4486.5|4485.9|4486|4485.4|43
1644292950000|2022-02-08 04:02:30|4486.5|4485.9|4486.75|4486.15|4487|4486.4|4486.5|4485.9|13
1644292960000|2022-02-08 04:02:40|4487|4486.4|4487.12|4486.52|4487.25|4486.65|4486.87|4486.27|22
1644292970000|2022-02-08 04:02:50|4487.25|4486.65|4487.12|4486.52|4487.25|4486.65|4487|4486.4|53
1644292980000|2022-02-08 04:03:00|4487.25|4486.65|4487|4486.4|4487.25|4486.65|4487|4486.4|4
1644292990000|2022-02-08 04:03:10|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|5
1644293000000|2022-02-08 04:03:20|4486.62|4486.02|4486.75|4486.15|4486.75|4486.15|4486.62|4486.02|7
1644293010000|2022-02-08 04:03:30|4486.62|4486.02|4486.5|4485.9|4486.62|4486.02|4486.5|4485.9|6
1644293020000|2022-02-08 04:03:40|4486.62|4486.02|4486.62|4486.02|4486.75|4486.15|4486.62|4486.02|5
1644293030000|2022-02-08 04:03:50|4486.75|4486.15|4486.5|4485.9|4486.75|4486.15|4486.5|4485.9|0
1644293040000|2022-02-08 04:04:00|4486.37|4485.77|4486.25|4485.65|4486.5|4485.9|4486.25|4485.65|35
1644293060000|2022-02-08 04:04:20|||||||||9
1644293070000|2022-02-08 04:04:30|||||||||3
1644293080000|2022-02-08 04:04:40|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.37|4485.77|35
1644293090000|2022-02-08 04:04:50|4486.62|4486.02|4486.62|4486.02|4486.62|4486.02|4486.62|4486.02|7
1644293100000|2022-02-08 04:05:00|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|0
1644293110000|2022-02-08 04:05:10|4486.37|4485.77|4486.37|4485.77|4486.37|4485.77|4486.37|4485.77|35
1644293120000|2022-02-08 04:05:20|4486.25|4485.65|4486.37|4485.77|4486.37|4485.77|4486.25|4485.65|2
1644293140000|2022-02-08 04:05:40|4486.25|4485.65|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|3
1644293160000|2022-02-08 04:06:00|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|10
1644293170000|2022-02-08 04:06:10|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|4
1644293180000|2022-02-08 04:06:20|4486.37|4485.77|4486.37|4485.77|4486.5|4485.9|4486.25|4485.65|13
1644293190000|2022-02-08 04:06:30|4486.25|4485.65|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|1
1644293210000|2022-02-08 04:06:50|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4
1644293220000|2022-02-08 04:07:00|4486.37|4485.77|4486.5|4485.9|4486.5|4485.9|4486.37|4485.77|2
1644293230000|2022-02-08 04:07:10|4486.37|4485.77|4486|4485.4|4486.37|4485.77|4486|4485.4|7
1644293240000|2022-02-08 04:07:20|||||||||11
1644293250000|2022-02-08 04:07:30|||||||||7
1644293260000|2022-02-08 04:07:40|||||||||2
1644293270000|2022-02-08 04:07:50|4485.87|4485.27|4486|4485.4|4486|4485.4|4485.87|4485.27|40
1644293280000|2022-02-08 04:08:00|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|10
1644293290000|2022-02-08 04:08:10|||||||||11
1644293310000|2022-02-08 04:08:30|4486.25|4485.65|4486.75|4486.15|4486.75|4486.15|4486.25|4485.65|32
1644293320000|2022-02-08 04:08:40|4486.62|4486.02|4486.62|4486.02|4486.75|4486.15|4486.5|4485.9|17
1644293330000|2022-02-08 04:08:50|4486.5|4485.9|4486.25|4485.65|4486.5|4485.9|4486.25|4485.65|7
1644293340000|2022-02-08 04:09:00|4486.5|4485.9|4486.37|4485.77|4486.5|4485.9|4486.25|4485.65|28
1644293350000|2022-02-08 04:09:10|4486.5|4485.9|4486.62|4486.02|4486.62|4486.02|4486.25|4485.65|7
1644293360000|2022-02-08 04:09:20|4486.5|4485.9|4487|4486.4|4487.25|4486.65|4486.5|4485.9|33
1644293370000|2022-02-08 04:09:30|4486.87|4486.27|4486.87|4486.27|4486.87|4486.27|4486.75|4486.15|12
1644293380000|2022-02-08 04:09:40|4486.75|4486.15|4486.5|4485.9|4487|4486.4|4486.37|4485.77|17
1644293390000|2022-02-08 04:09:50|4486.62|4486.02|4486.37|4485.77|4486.62|4486.02|4486.37|4485.77|5
1644293400000|2022-02-08 04:10:00|4486.5|4485.9|4486.25|4485.65|4486.5|4485.9|4486.12|4485.52|10
1644293410000|2022-02-08 04:10:10|4486|4485.4|4486.25|4485.65|4486.37|4485.77|4485.87|4485.27|10
1644293420000|2022-02-08 04:10:20|4486.37|4485.77|4486.25|4485.65|4486.37|4485.77|4486.25|4485.65|0
1644293430000|2022-02-08 04:10:30|4486.37|4485.77|4486.37|4485.77|4486.37|4485.77|4486.37|4485.77|6
1644293450000|2022-02-08 04:10:50|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|2
1644293460000|2022-02-08 04:11:00|4486.37|4485.77|4486.37|4485.77|4486.37|4485.77|4486.25|4485.65|1
1644293470000|2022-02-08 04:11:10|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|0
1644293480000|2022-02-08 04:11:20|4486.37|4485.77|4486.75|4486.15|4486.75|4486.15|4486.37|4485.77|8
1644293490000|2022-02-08 04:11:30|4486.5|4485.9|4486.5|4485.9|4486.75|4486.15|4486.5|4485.9|3
1644293510000|2022-02-08 04:11:50|4486.62|4486.02|4486.75|4486.15|4486.75|4486.15|4486.5|4485.9|18
1644293520000|2022-02-08 04:12:00|4486.62|4486.02|4486.62|4486.02|4486.75|4486.15|4486.5|4485.9|10
1644293530000|2022-02-08 04:12:10|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|0
1644293540000|2022-02-08 04:12:20|4486.62|4486.02|4486.62|4486.02|4486.62|4486.02|4486.62|4486.02|1
1644293550000|2022-02-08 04:12:30|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|0
1644293560000|2022-02-08 04:12:40|||||||||2
1644293570000|2022-02-08 04:12:50|4486.87|4486.27|4486.75|4486.15|4487|4486.4|4486.75|4486.15|11
1644293580000|2022-02-08 04:13:00|4486.62|4486.02|4486.75|4486.15|4486.75|4486.15|4486.62|4486.02|6
1644293590000|2022-02-08 04:13:10|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|10
1644293610000|2022-02-08 04:13:30|4486.37|4485.77|4486.75|4486.15|4486.75|4486.15|4486.25|4485.65|15
1644293630000|2022-02-08 04:13:50|||||||||1
1644293640000|2022-02-08 04:14:00|4487|4486.4|4487|4486.4|4487|4486.4|4487|4486.4|5
1644293660000|2022-02-08 04:14:20|4487.12|4486.52|4486.75|4486.15|4487.12|4486.52|4486.75|4486.15|11
1644293670000|2022-02-08 04:14:30|||||||||6
1644293680000|2022-02-08 04:14:40|||||||||1
1644293690000|2022-02-08 04:14:50|||||||||6
1644293700000|2022-02-08 04:15:00|4487|4486.4|4486.75|4486.15|4487|4486.4|4486.75|4486.15|16
1644293720000|2022-02-08 04:15:20|4486.62|4486.02|4486.75|4486.15|4486.75|4486.15|4486.62|4486.02|7
1644293730000|2022-02-08 04:15:30|4486.62|4486.02|4486.37|4485.77|4486.62|4486.02|4486.25|4485.65|20
1644293740000|2022-02-08 04:15:40|4486.25|4485.65|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|4
1644293750000|2022-02-08 04:15:50|4486.75|4486.15|4486.5|4485.9|4486.75|4486.15|4486.5|4485.9|10
1644293760000|2022-02-08 04:16:00|4486.75|4486.15|4486.5|4485.9|4486.75|4486.15|4486.5|4485.9|2
1644293770000|2022-02-08 04:16:10|4486.75|4486.15|4486.87|4486.27|4486.87|4486.27|4486.75|4486.15|7
1644293780000|2022-02-08 04:16:20|4487|4486.4|4486.87|4486.27|4487|4486.4|4486.75|4486.15|1
1644293790000|2022-02-08 04:16:30|4486.75|4486.15|4487|4486.4|4487.12|4486.52|4486.75|4486.15|5
1644293800000|2022-02-08 04:16:40|4487.12|4486.52|4487|4486.4|4487.12|4486.52|4487|4486.4|0
1644293810000|2022-02-08 04:16:50|||||||||3
1644293820000|2022-02-08 04:17:00|4486.87|4486.27|4486.37|4485.77|4486.87|4486.27|4486.37|4485.77|8
1644293830000|2022-02-08 04:17:10|4486.5|4485.9|4486.37|4485.77|4486.5|4485.9|4486.37|4485.77|10
1644293840000|2022-02-08 04:17:20|4486.5|4485.9|4486.37|4485.77|4486.5|4485.9|4486.37|4485.77|4
1644293850000|2022-02-08 04:17:30|4486.5|4485.9|4486.37|4485.77|4486.5|4485.9|4486.37|4485.77|1
1644293860000|2022-02-08 04:17:40|4486.5|4485.9|4486.25|4485.65|4486.5|4485.9|4486.25|4485.65|3
1644293870000|2022-02-08 04:17:50|4486.5|4485.9|4486.5|4485.9|4486.75|4486.15|4486.5|4485.9|13
1644293880000|2022-02-08 04:18:00|4486.62|4486.02|4486.5|4485.9|4486.62|4486.02|4486.5|4485.9|3
1644293900000|2022-02-08 04:18:20|4486.25|4485.65|4486.37|4485.77|4486.37|4485.77|4486.25|4485.65|6
1644293910000|2022-02-08 04:18:30|4486.25|4485.65|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|2
1644293920000|2022-02-08 04:18:40|||||||||3
1644293930000|2022-02-08 04:18:50|||||||||1
1644293940000|2022-02-08 04:19:00|4486.62|4486.02|4486.62|4486.02|4486.62|4486.02|4486.62|4486.02|3
1644293950000|2022-02-08 04:19:10|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|7
1644293970000|2022-02-08 04:19:30|||||||||2
1644293980000|2022-02-08 04:19:40|4486.37|4485.77|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|5
1644293990000|2022-02-08 04:19:50|4486.37|4485.77|4486.37|4485.77|4486.5|4485.9|4486.37|4485.77|12
1644294000000|2022-02-08 04:20:00|4486.25|4485.65|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|5
1644294010000|2022-02-08 04:20:10|4486.37|4485.77|4486.25|4485.65|4486.37|4485.77|4486.25|4485.65|4
1644294020000|2022-02-08 04:20:20|4486.5|4485.9|4486.25|4485.65|4486.5|4485.9|4486.25|4485.65|9
1644294030000|2022-02-08 04:20:30|4486.37|4485.77|4486.25|4485.65|4486.37|4485.77|4486.25|4485.65|5
1644294040000|2022-02-08 04:20:40|||||||||1
1644294050000|2022-02-08 04:20:50|4486.12|4485.52|4486.12|4485.52|4486.12|4485.52|4486.12|4485.52|4
1644294070000|2022-02-08 04:21:10|4486.25|4485.65|4486.62|4486.02|4486.62|4486.02|4486.25|4485.65|10
1644294080000|2022-02-08 04:21:20|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|0
1644294090000|2022-02-08 04:21:30|4486.37|4485.77|4486.25|4485.65|4486.37|4485.77|4486.25|4485.65|12
1644294100000|2022-02-08 04:21:40|4486|4485.4|4486|4485.4|4486|4485.4|4486|4485.4|4
1644294110000|2022-02-08 04:21:50|||||||||1
1644294120000|2022-02-08 04:22:00|||||||||1
1644294130000|2022-02-08 04:22:10|4485.87|4485.27|4485.5|4484.9|4486|4485.4|4485.5|4484.9|20
1644294140000|2022-02-08 04:22:20|4485.37|4484.77|4485.5|4484.9|4485.5|4484.9|4485.25|4484.65|32
1644294150000|2022-02-08 04:22:30|4485.37|4484.77|4485.5|4484.9|4485.5|4484.9|4485.37|4484.77|8
1644294160000|2022-02-08 04:22:40|4485.25|4484.65|4485.5|4484.9|4485.5|4484.9|4485.25|4484.65|13
1644294170000|2022-02-08 04:22:50|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|9
1644294180000|2022-02-08 04:23:00|4485.5|4484.9|4485.25|4484.65|4485.5|4484.9|4485.25|4484.65|16
1644294190000|2022-02-08 04:23:10|4485.37|4484.77|4485.5|4484.9|4485.5|4484.9|4485.25|4484.65|10
1644294200000|2022-02-08 04:23:20|4485.37|4484.77|4485.25|4484.65|4485.37|4484.77|4485.25|4484.65|2
1644294210000|2022-02-08 04:23:30|||||||||5
1644294220000|2022-02-08 04:23:40|4485.37|4484.77|4485.75|4485.15|4485.75|4485.15|4485.37|4484.77|12
1644294240000|2022-02-08 04:24:00|4485.87|4485.27|4485.75|4485.15|4485.87|4485.27|4485.75|4485.15|6
1644294250000|2022-02-08 04:24:10|4485.5|4484.9|4485.75|4485.15|4485.75|4485.15|4485.5|4484.9|9
1644294260000|2022-02-08 04:24:20|4485.62|4485.02|4485.62|4485.02|4485.62|4485.02|4485.62|4485.02|3
1644294270000|2022-02-08 04:24:30|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|0
1644294280000|2022-02-08 04:24:40|||||||||1
1644294290000|2022-02-08 04:24:50|||||||||5
1644294300000|2022-02-08 04:25:00|||||||||1
1644294320000|2022-02-08 04:25:20|4485.5|4484.9|4485.75|4485.15|4485.75|4485.15|4485.5|4484.9|9
1644294330000|2022-02-08 04:25:30|4485.62|4485.02|4485.5|4484.9|4485.62|4485.02|4485.5|4484.9|5
1644294340000|2022-02-08 04:25:40|4485.75|4485.15|4486|4485.4|4486|4485.4|4485.75|4485.15|8
1644294350000|2022-02-08 04:25:50|4486.25|4485.65|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|24
1644294360000|2022-02-08 04:26:00|4486.37|4485.77|4486.37|4485.77|4486.37|4485.77|4486.37|4485.77|16
1644294370000|2022-02-08 04:26:10|4486.5|4485.9|4486.5|4485.9|4486.62|4486.02|4486.5|4485.9|4
1644294380000|2022-02-08 04:26:20|4486.75|4486.15|4486.62|4486.02|4486.75|4486.15|4486.62|4486.02|5
1644294390000|2022-02-08 04:26:30|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|7
1644294410000|2022-02-08 04:26:50|4486.62|4486.02|4486.62|4486.02|4486.62|4486.02|4486.62|4486.02|3
1644294420000|2022-02-08 04:27:00|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|6
1644294430000|2022-02-08 04:27:10|4486.37|4485.77|4486.37|4485.77|4486.5|4485.9|4486.25|4485.65|7
1644294440000|2022-02-08 04:27:20|4486.5|4485.9|4486.25|4485.65|4486.5|4485.9|4486.25|4485.65|7
1644294450000|2022-02-08 04:27:30|4486.37|4485.77|4486.37|4485.77|4486.37|4485.77|4486.25|4485.65|4
1644294460000|2022-02-08 04:27:40|4486.25|4485.65|4486.37|4485.77|4486.37|4485.77|4486.25|4485.65|4
1644294470000|2022-02-08 04:27:50|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|2
1644294480000|2022-02-08 04:28:00|4486.37|4485.77|4486.5|4485.9|4486.5|4485.9|4486.37|4485.77|8
1644294490000|2022-02-08 04:28:10|||||||||2
1644294500000|2022-02-08 04:28:20|4486.37|4485.77|4486.25|4485.65|4486.37|4485.77|4486.25|4485.65|1
1644294510000|2022-02-08 04:28:30|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|12
1644294520000|2022-02-08 04:28:40|4486.62|4486.02|4486.75|4486.15|4486.75|4486.15|4486.62|4486.02|10
1644294530000|2022-02-08 04:28:50|4486.62|4486.02|4486.75|4486.15|4486.75|4486.15|4486.62|4486.02|3
1644294550000|2022-02-08 04:29:10|4486.87|4486.27|4486.75|4486.15|4486.87|4486.27|4486.75|4486.15|10
1644294570000|2022-02-08 04:29:30|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|10
1644294580000|2022-02-08 04:29:40|4486.37|4485.77|4486|4485.4|4486.37|4485.77|4486|4485.4|10
1644294590000|2022-02-08 04:29:50|||||||||4
1644294600000|2022-02-08 04:30:00|||||||||19
1644294610000|2022-02-08 04:30:10|||||||||1
1644294620000|2022-02-08 04:30:20|4485.75|4485.15|4486|4485.4|4486|4485.4|4485.75|4485.15|34
1644294630000|2022-02-08 04:30:30|4485.87|4485.27|4486|4485.4|4486|4485.4|4485.87|4485.27|0
1644294640000|2022-02-08 04:30:40|4486.12|4485.52|4486.12|4485.52|4486.25|4485.65|4486.12|4485.52|10
1644294650000|2022-02-08 04:30:50|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.12|4485.52|1
1644294660000|2022-02-08 04:31:00|4486.12|4485.52|4486.25|4485.65|4486.25|4485.65|4486.12|4485.52|1
1644294670000|2022-02-08 04:31:10|4486.12|4485.52|4486.25|4485.65|4486.25|4485.65|4486.12|4485.52|1
1644294680000|2022-02-08 04:31:20|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|7
1644294700000|2022-02-08 04:31:40|4486.37|4485.77|4486.5|4485.9|4486.5|4485.9|4486.37|4485.77|5
1644294710000|2022-02-08 04:31:50|4486.37|4485.77|4486.25|4485.65|4486.37|4485.77|4486.25|4485.65|4
1644294720000|2022-02-08 04:32:00|4486.12|4485.52|4486.12|4485.52|4486.12|4485.52|4486|4485.4|4
1644294730000|2022-02-08 04:32:10|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.12|4485.52|0
1644294750000|2022-02-08 04:32:30|4486.12|4485.52|4486.25|4485.65|4486.37|4485.77|4486|4485.4|13
1644294760000|2022-02-08 04:32:40|4486.37|4485.77|4486.37|4485.77|4486.37|4485.77|4486.37|4485.77|4
1644294770000|2022-02-08 04:32:50|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|0
1644294780000|2022-02-08 04:33:00|4486.37|4485.77|4486.5|4485.9|4486.5|4485.9|4486.37|4485.77|3
1644294790000|2022-02-08 04:33:10|4486.62|4486.02|4486.5|4485.9|4486.62|4486.02|4486.5|4485.9|14
1644294800000|2022-02-08 04:33:20|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4
1644294810000|2022-02-08 04:33:30|4486.12|4485.52|4486.25|4485.65|4486.25|4485.65|4486|4485.4|0
1644294820000|2022-02-08 04:33:40|4486.37|4485.77|4486.12|4485.52|4486.37|4485.77|4486|4485.4|3
1644294840000|2022-02-08 04:34:00|4486|4485.4|4485.75|4485.15|4486|4485.4|4485.75|4485.15|6
1644294850000|2022-02-08 04:34:10|4486|4485.4|4486|4485.4|4486|4485.4|4485.75|4485.15|4
1644294860000|2022-02-08 04:34:20|4485.87|4485.27|4486|4485.4|4486|4485.4|4485.87|4485.27|12
1644294870000|2022-02-08 04:34:30|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|14
1644294880000|2022-02-08 04:34:40|||||||||1
1644294890000|2022-02-08 04:34:50|||||||||16
1644294900000|2022-02-08 04:35:00|4486.12|4485.52|4486.25|4485.65|4486.25|4485.65|4486.12|4485.52|9
1644294920000|2022-02-08 04:35:20|||||||||4
1644294930000|2022-02-08 04:35:30|||||||||4
1644294940000|2022-02-08 04:35:40|4486.37|4485.77|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|9
1644294950000|2022-02-08 04:35:50|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4
1644294960000|2022-02-08 04:36:00|||||||||10
1644294970000|2022-02-08 04:36:10|4486.12|4485.52|4486.25|4485.65|4486.25|4485.65|4486.12|4485.52|6
1644294980000|2022-02-08 04:36:20|4486.12|4485.52|4486.25|4485.65|4486.25|4485.65|4486.12|4485.52|17
1644294990000|2022-02-08 04:36:30|||||||||33
1644295000000|2022-02-08 04:36:40|||||||||2
1644295010000|2022-02-08 04:36:50|||||||||21
1644295030000|2022-02-08 04:37:10|4486.12|4485.52|4486.25|4485.65|4486.25|4485.65|4486.12|4485.52|4
1644295040000|2022-02-08 04:37:20|||||||||35
1644295050000|2022-02-08 04:37:30|4486.37|4485.77|4486.25|4485.65|4486.37|4485.77|4486.25|4485.65|27
1644295060000|2022-02-08 04:37:40|||||||||8
1644295080000|2022-02-08 04:38:00|||||||||3
1644295090000|2022-02-08 04:38:10|||||||||7
1644295100000|2022-02-08 04:38:20|4486.5|4485.9|4486.75|4486.15|4486.75|4486.15|4486.5|4485.9|12
1644295110000|2022-02-08 04:38:30|4486.62|4486.02|4486.75|4486.15|4486.75|4486.15|4486.5|4485.9|4
1644295120000|2022-02-08 04:38:40|4486.87|4486.27|4487|4486.4|4487|4486.4|4486.87|4486.27|17
1644295130000|2022-02-08 04:38:50|4486.87|4486.27|4486.62|4486.02|4486.87|4486.27|4486.62|4486.02|4
1644295140000|2022-02-08 04:39:00|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|2
1644295150000|2022-02-08 04:39:10|4486.37|4485.77|4486.25|4485.65|4486.37|4485.77|4486.25|4485.65|22
1644295160000|2022-02-08 04:39:20|||||||||3
1644295170000|2022-02-08 04:39:30|||||||||11
1644295180000|2022-02-08 04:39:40|4486|4485.4|4486.25|4485.65|4486.25|4485.65|4486|4485.4|20
1644295190000|2022-02-08 04:39:50|||||||||14
1644295200000|2022-02-08 04:40:00|4486.5|4485.9|4486.25|4485.65|4486.5|4485.9|4486.25|4485.65|33
1644295220000|2022-02-08 04:40:20|4486.5|4485.9|4486.37|4485.77|4486.5|4485.9|4486.37|4485.77|17
1644295230000|2022-02-08 04:40:30|4486.5|4485.9|4486.25|4485.65|4486.5|4485.9|4486.25|4485.65|4
1644295240000|2022-02-08 04:40:40|4486.37|4485.77|4486.37|4485.77|4486.37|4485.77|4486.37|4485.77|5
1644295250000|2022-02-08 04:40:50|4486.25|4485.65|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|2
1644295260000|2022-02-08 04:41:00|||||||||1
1644295270000|2022-02-08 04:41:10|4486.37|4485.77|4486.37|4485.77|4486.37|4485.77|4486.37|4485.77|1
1644295280000|2022-02-08 04:41:20|||||||||1
1644295290000|2022-02-08 04:41:30|4486.25|4485.65|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|4
1644295300000|2022-02-08 04:41:40|4486.37|4485.77|4486.5|4485.9|4486.5|4485.9|4486.37|4485.77|8
1644295310000|2022-02-08 04:41:50|4486.37|4485.77|4486.37|4485.77|4486.5|4485.9|4486.37|4485.77|0
1644295320000|2022-02-08 04:42:00|4486.5|4485.9|4486.75|4486.15|4486.75|4486.15|4486.37|4485.77|20
1644295330000|2022-02-08 04:42:10|4486.87|4486.27|4487.25|4486.65|4487.5|4486.9|4486.87|4486.27|32
1644295340000|2022-02-08 04:42:20|4487.37|4486.77|4487.25|4486.65|4487.37|4486.77|4487.25|4486.65|11
1644295350000|2022-02-08 04:42:30|4487.12|4486.52|4487.12|4486.52|4487.12|4486.52|4487.12|4486.52|3
1644295360000|2022-02-08 04:42:40|4487.25|4486.65|4487|4486.4|4487.25|4486.65|4487|4486.4|1
1644295370000|2022-02-08 04:42:50|4487.12|4486.52|4487.25|4486.65|4487.25|4486.65|4487.12|4486.52|3
1644295380000|2022-02-08 04:43:00|||||||||1
1644295390000|2022-02-08 04:43:10|||||||||3
1644295400000|2022-02-08 04:43:20|||||||||1
1644295420000|2022-02-08 04:43:40|||||||||2
1644295430000|2022-02-08 04:43:50|4487|4486.4|4486.87|4486.27|4487|4486.4|4486.87|4486.27|3
1644295440000|2022-02-08 04:44:00|4486.75|4486.15|4486.25|4485.65|4486.75|4486.15|4486.25|4485.65|12
1644295450000|2022-02-08 04:44:10|4486.5|4485.9|4486.37|4485.77|4486.5|4485.9|4486.37|4485.77|18
1644295460000|2022-02-08 04:44:20|4486.25|4485.65|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|2
1644295470000|2022-02-08 04:44:30|4486.37|4485.77|4486.25|4485.65|4486.37|4485.77|4486.25|4485.65|63
1644295480000|2022-02-08 04:44:40|4486.37|4485.77|4486.62|4486.02|4486.62|4486.02|4486.25|4485.65|19
1644295490000|2022-02-08 04:44:50|4486.5|4485.9|4486.25|4485.65|4486.62|4486.02|4486.25|4485.65|11
1644295500000|2022-02-08 04:45:00|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|11
1644295510000|2022-02-08 04:45:10|4486.62|4486.02|4486.5|4485.9|4486.62|4486.02|4486.5|4485.9|21
1644295520000|2022-02-08 04:45:20|4486.37|4485.77|4486.25|4485.65|4486.37|4485.77|4486.25|4485.65|0
1644295550000|2022-02-08 04:45:50|||||||||2
1644295570000|2022-02-08 04:46:10|||||||||9
1644295590000|2022-02-08 04:46:30|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|14
1644295600000|2022-02-08 04:46:40|4486.37|4485.77|4486.5|4485.9|4486.5|4485.9|4486.37|4485.77|0
1644295610000|2022-02-08 04:46:50|4486.25|4485.65|4486.37|4485.77|4486.37|4485.77|4486.25|4485.65|4
1644295620000|2022-02-08 04:47:00|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|2
1644295630000|2022-02-08 04:47:10|4486.5|4485.9|4486.75|4486.15|4486.75|4486.15|4486.5|4485.9|19
1644295640000|2022-02-08 04:47:20|4487|4486.4|4487.25|4486.65|4487.5|4486.9|4487|4486.4|43
1644295650000|2022-02-08 04:47:30|4487.37|4486.77|4487.25|4486.65|4487.5|4486.9|4487.25|4486.65|6
1644295660000|2022-02-08 04:47:40|4487.37|4486.77|4487.37|4486.77|4487.37|4486.77|4487.37|4486.77|4
1644295670000|2022-02-08 04:47:50|4487.5|4486.9|4487.5|4486.9|4487.5|4486.9|4487.5|4486.9|7
1644295680000|2022-02-08 04:48:00|||||||||7
1644295690000|2022-02-08 04:48:10|4487.62|4487.02|4487.37|4486.77|4487.62|4487.02|4487.37|4486.77|5
1644295700000|2022-02-08 04:48:20|4487.5|4486.9|4487.37|4486.77|4487.62|4487.02|4487.37|4486.77|5
1644295710000|2022-02-08 04:48:30|4487.5|4486.9|4487.5|4486.9|4487.5|4486.9|4487.5|4486.9|0
1644295720000|2022-02-08 04:48:40|4487.75|4487.15|4487.75|4487.15|4487.75|4487.15|4487.75|4487.15|21
1644295730000|2022-02-08 04:48:50|4487.62|4487.02|4487.25|4486.65|4487.62|4487.02|4487.25|4486.65|3
1644295740000|2022-02-08 04:49:00|4487.37|4486.77|4487.5|4486.9|4487.5|4486.9|4487.25|4486.65|6
1644295750000|2022-02-08 04:49:10|4487.75|4487.15|4488|4487.4|4488|4487.4|4487.75|4487.15|27
1644295760000|2022-02-08 04:49:20|4487.87|4487.27|4488|4487.4|4488.12|4487.52|4487.87|4487.27|17
1644295770000|2022-02-08 04:49:30|4487.87|4487.27|4487.75|4487.15|4487.87|4487.27|4487.75|4487.15|4
1644295780000|2022-02-08 04:49:40|4487.87|4487.27|4488|4487.4|4488|4487.4|4487.87|4487.27|1
1644295790000|2022-02-08 04:49:50|4487.87|4487.27|4488|4487.4|4488|4487.4|4487.87|4487.27|4
1644295800000|2022-02-08 04:50:00|4488.12|4487.52|4488.25|4487.65|4488.25|4487.65|4488.12|4487.52|2
1644295810000|2022-02-08 04:50:10|4488|4487.4|4488|4487.4|4488|4487.4|4488|4487.4|4
1644295820000|2022-02-08 04:50:20|4487.87|4487.27|4487.87|4487.27|4487.87|4487.27|4487.87|4487.27|2
1644295830000|2022-02-08 04:50:30|4487.75|4487.15|4487.5|4486.9|4487.75|4487.15|4487.5|4486.9|8
1644295840000|2022-02-08 04:50:40|4487.62|4487.02|4487.5|4486.9|4487.62|4487.02|4487.5|4486.9|9
1644295850000|2022-02-08 04:50:50|4487.37|4486.77|4487.25|4486.65|4487.37|4486.77|4487|4486.4|43
1644295860000|2022-02-08 04:51:00|||||||||2
1644295870000|2022-02-08 04:51:10|4487.37|4486.77|4487.5|4486.9|4487.5|4486.9|4487.37|4486.77|9
1644295880000|2022-02-08 04:51:20|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|9
1644295890000|2022-02-08 04:51:30|||||||||11
1644295900000|2022-02-08 04:51:40|4487.12|4486.52|4487.12|4486.52|4487.25|4486.65|4487.12|4486.52|6
1644295910000|2022-02-08 04:51:50|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4
1644295920000|2022-02-08 04:52:00|||||||||2
1644295930000|2022-02-08 04:52:10|4487.12|4486.52|4487.25|4486.65|4487.25|4486.65|4487.12|4486.52|4
1644295940000|2022-02-08 04:52:20|||||||||1
1644295950000|2022-02-08 04:52:30|4487|4486.4|4487|4486.4|4487|4486.4|4487|4486.4|10
1644295960000|2022-02-08 04:52:40|4486.75|4486.15|4486.37|4485.77|4486.75|4486.15|4486.37|4485.77|67
1644295970000|2022-02-08 04:52:50|4486.25|4485.65|4486.37|4485.77|4486.5|4485.9|4486.25|4485.65|26
1644295980000|2022-02-08 04:53:00|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|3
1644296000000|2022-02-08 04:53:20|4486.62|4486.02|4486.62|4486.02|4486.62|4486.02|4486.62|4486.02|18
1644296010000|2022-02-08 04:53:30|4486.75|4486.15|4486.5|4485.9|4486.75|4486.15|4486.5|4485.9|2
1644296020000|2022-02-08 04:53:40|||||||||9
1644296040000|2022-02-08 04:54:00|4486.62|4486.02|4486.75|4486.15|4486.75|4486.15|4486.62|4486.02|12
1644296050000|2022-02-08 04:54:10|4486.62|4486.02|4486.75|4486.15|4486.75|4486.15|4486.62|4486.02|1
1644296060000|2022-02-08 04:54:20|4486.62|4486.02|4486.75|4486.15|4486.75|4486.15|4486.62|4486.02|2
1644296080000|2022-02-08 04:54:40|4486.87|4486.27|4487|4486.4|4487|4486.4|4486.87|4486.27|19
1644296090000|2022-02-08 04:54:50|4486.87|4486.27|4486.75|4486.15|4487|4486.4|4486.75|4486.15|7
1644296120000|2022-02-08 04:55:20|||||||||4
1644296140000|2022-02-08 04:55:40|4486.5|4485.9|4486.25|4485.65|4486.5|4485.9|4486.25|4485.65|27
1644296150000|2022-02-08 04:55:50|4486|4485.4|4486.25|4485.65|4486.25|4485.65|4486|4485.4|78
1644296160000|2022-02-08 04:56:00|4486.37|4485.77|4486.37|4485.77|4486.37|4485.77|4486.37|4485.77|13
1644296170000|2022-02-08 04:56:10|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|1
1644296180000|2022-02-08 04:56:20|||||||||7
1644296200000|2022-02-08 04:56:40|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|22
1644296210000|2022-02-08 04:56:50|4486.62|4486.02|4486.5|4485.9|4486.62|4486.02|4486.5|4485.9|6
1644296240000|2022-02-08 04:57:20|||||||||8
1644296250000|2022-02-08 04:57:30|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|19
1644296260000|2022-02-08 04:57:40|4487|4486.4|4487|4486.4|4487|4486.4|4487|4486.4|16
1644296270000|2022-02-08 04:57:50|4487.12|4486.52|4487.12|4486.52|4487.12|4486.52|4487|4486.4|20
1644296280000|2022-02-08 04:58:00|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|6
1644296290000|2022-02-08 04:58:10|||||||||4
1644296300000|2022-02-08 04:58:20|||||||||6
1644296310000|2022-02-08 04:58:30|||||||||2
1644296330000|2022-02-08 04:58:50|4487.12|4486.52|4487.12|4486.52|4487.12|4486.52|4487.12|4486.52|20
1644296340000|2022-02-08 04:59:00|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|0
1644296350000|2022-02-08 04:59:10|4487.37|4486.77|4487.5|4486.9|4487.5|4486.9|4487.37|4486.77|9
1644296360000|2022-02-08 04:59:20|||||||||6
1644296370000|2022-02-08 04:59:30|4487.62|4487.02|4488|4487.4|4488|4487.4|4487.62|4487.02|12
1644296380000|2022-02-08 04:59:40|4487.75|4487.15|4487.75|4487.15|4487.75|4487.15|4487.75|4487.15|14
1644296390000|2022-02-08 04:59:50|||||||||3
1644296400000|2022-02-08 05:00:00|4487.62|4487.02|4487.25|4486.65|4487.75|4487.15|4487.12|4486.52|30
1644296410000|2022-02-08 05:00:10|4487.12|4486.52|4487|4486.4|4487.12|4486.52|4486.75|4486.15|33
1644296420000|2022-02-08 05:00:20|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|16
1644296430000|2022-02-08 05:00:30|4487.5|4486.9|4488|4487.4|4488|4487.4|4487.5|4486.9|21
1644296440000|2022-02-08 05:00:40|4487.75|4487.15|4487.5|4486.9|4487.75|4487.15|4487.5|4486.9|19
1644296450000|2022-02-08 05:00:50|4487.62|4487.02|4487.75|4487.15|4487.75|4487.15|4487.62|4487.02|2
1644296460000|2022-02-08 05:01:00|4487.62|4487.02|4487.75|4487.15|4487.75|4487.15|4487.5|4486.9|13
1644296480000|2022-02-08 05:01:20|4487.5|4486.9|4487|4486.4|4487.5|4486.9|4487|4486.4|25
1644296490000|2022-02-08 05:01:30|4487.12|4486.52|4487.25|4486.65|4487.25|4486.65|4487.12|4486.52|10
1644296510000|2022-02-08 05:01:50|4487.37|4486.77|4487.25|4486.65|4487.5|4486.9|4487.25|4486.65|16
1644296520000|2022-02-08 05:02:00|4487|4486.4|4487|4486.4|4487.12|4486.52|4487|4486.4|10
1644296530000|2022-02-08 05:02:10|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|3
1644296540000|2022-02-08 05:02:20|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|40
1644296550000|2022-02-08 05:02:30|4486.12|4485.52|4486.12|4485.52|4486.25|4485.65|4486.12|4485.52|14
1644296560000|2022-02-08 05:02:40|4486|4485.4|4485.5|4484.9|4486|4485.4|4485.37|4484.77|49
1644296570000|2022-02-08 05:02:50|4485.62|4485.02|4485.75|4485.15|4485.75|4485.15|4485.5|4484.9|16
1644296580000|2022-02-08 05:03:00|4485.62|4485.02|4485.75|4485.15|4486|4485.4|4485.62|4485.02|13
1644296590000|2022-02-08 05:03:10|4485.62|4485.02|4485.5|4484.9|4485.62|4485.02|4485.25|4484.65|22
1644296600000|2022-02-08 05:03:20|4485.62|4485.02|4485.25|4484.65|4485.62|4485.02|4485.25|4484.65|64
1644296610000|2022-02-08 05:03:30|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|8
1644296620000|2022-02-08 05:03:40|4485.37|4484.77|4485.5|4484.9|4485.62|4485.02|4485.37|4484.77|16
1644296630000|2022-02-08 05:03:50|4485.37|4484.77|4485.87|4485.27|4485.87|4485.27|4485.37|4484.77|13
1644296640000|2022-02-08 05:04:00|4486|4485.4|4485.75|4485.15|4486|4485.4|4485.75|4485.15|8
1644296650000|2022-02-08 05:04:10|||||||||2
1644296660000|2022-02-08 05:04:20|4486|4485.4|4485.75|4485.15|4486.25|4485.65|4485.75|4485.15|32
1644296670000|2022-02-08 05:04:30|4485.62|4485.02|4485.5|4484.9|4485.62|4485.02|4485.5|4484.9|5
1644296680000|2022-02-08 05:04:40|4485.25|4484.65|4485.5|4484.9|4485.5|4484.9|4485.25|4484.65|37
1644296690000|2022-02-08 05:04:50|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|7
1644296700000|2022-02-08 05:05:00|4485.5|4484.9|4485.12|4484.52|4485.75|4485.15|4485.12|4484.52|41
1644296710000|2022-02-08 05:05:10|4485.25|4484.65|4485.5|4484.9|4485.5|4484.9|4485.25|4484.65|18
1644296740000|2022-02-08 05:05:40|4485.75|4485.15|4486|4485.4|4486|4485.4|4485.75|4485.15|17
1644296750000|2022-02-08 05:05:50|||||||||8
1644296760000|2022-02-08 05:06:00|4485.87|4485.27|4486.12|4485.52|4486.12|4485.52|4485.87|4485.27|24
1644296770000|2022-02-08 05:06:10|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|3
1644296780000|2022-02-08 05:06:20|4486.12|4485.52|4485.87|4485.27|4486.12|4485.52|4485.87|4485.27|7
1644296790000|2022-02-08 05:06:30|4486|4485.4|4486.25|4485.65|4486.25|4485.65|4486|4485.4|19
1644296800000|2022-02-08 05:06:40|4486.12|4485.52|4486.12|4485.52|4486.12|4485.52|4486.12|4485.52|5
1644296810000|2022-02-08 05:06:50|4486.25|4485.65|4486.12|4485.52|4486.25|4485.65|4486.12|4485.52|2
1644296820000|2022-02-08 05:07:00|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.12|4485.52|2
1644296830000|2022-02-08 05:07:10|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|18
1644296840000|2022-02-08 05:07:20|4486.62|4486.02|4486.62|4486.02|4486.62|4486.02|4486.62|4486.02|3
1644296850000|2022-02-08 05:07:30|4486.75|4486.15|4486.75|4486.15|4486.87|4486.27|4486.75|4486.15|16
1644296860000|2022-02-08 05:07:40|4486.87|4486.27|4486.75|4486.15|4486.87|4486.27|4486.75|4486.15|3
1644296870000|2022-02-08 05:07:50|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|4486.5|4485.9|11
1644296880000|2022-02-08 05:08:00|4486.75|4486.15|4487.25|4486.65|4487.25|4486.65|4486.5|4485.9|37
1644296890000|2022-02-08 05:08:10|4487.37|4486.77|4487.25|4486.65|4487.5|4486.9|4487.25|4486.65|28
1644296900000|2022-02-08 05:08:20|||||||||1
1644296920000|2022-02-08 05:08:40|4487.5|4486.9|4487.5|4486.9|4487.5|4486.9|4487.5|4486.9|12
1644296930000|2022-02-08 05:08:50|4487.25|4486.65|4487.37|4486.77|4487.37|4486.77|4487.25|4486.65|12
1644296940000|2022-02-08 05:09:00|4487.25|4486.65|4487.5|4486.9|4487.5|4486.9|4487.25|4486.65|4
1644296950000|2022-02-08 05:09:10|4487.75|4487.15|4487.75|4487.15|4488|4487.4|4487.75|4487.15|45
1644296960000|2022-02-08 05:09:20|4487.87|4487.27|4488|4487.4|4488|4487.4|4487.87|4487.27|11
1644296970000|2022-02-08 05:09:30|4487.87|4487.27|4487.75|4487.15|4487.87|4487.27|4487.75|4487.15|6
1644296980000|2022-02-08 05:09:40|4487.87|4487.27|4488|4487.4|4488|4487.4|4487.87|4487.27|3
1644296990000|2022-02-08 05:09:50|4487.87|4487.27|4487.75|4487.15|4488|4487.4|4487.75|4487.15|13
1644297000000|2022-02-08 05:10:00|||||||||11
1644297010000|2022-02-08 05:10:10|4487.62|4487.02|4487|4486.4|4487.62|4487.02|4487|4486.4|30
1644297020000|2022-02-08 05:10:20|4487.12|4486.52|4487|4486.4|4487.25|4486.65|4487|4486.4|13
1644297030000|2022-02-08 05:10:30|4486.87|4486.27|4486.75|4486.15|4486.87|4486.27|4486.75|4486.15|3
1644297040000|2022-02-08 05:10:40|4487|4486.4|4487|4486.4|4487|4486.4|4487|4486.4|8
1644297050000|2022-02-08 05:10:50|4487.12|4486.52|4487.25|4486.65|4487.25|4486.65|4487|4486.4|6
1644297060000|2022-02-08 05:11:00|4487.5|4486.9|4487.75|4487.15|4487.75|4487.15|4487.5|4486.9|81
1644297070000|2022-02-08 05:11:10|4487.62|4487.02|4487.75|4487.15|4487.75|4487.15|4487.5|4486.9|11
1644297080000|2022-02-08 05:11:20|||||||||13
1644297090000|2022-02-08 05:11:30|4487.62|4487.02|4487.75|4487.15|4487.75|4487.15|4487.62|4487.02|9
1644297100000|2022-02-08 05:11:40|4487.62|4487.02|4487.5|4486.9|4487.75|4487.15|4487.5|4486.9|6
1644297110000|2022-02-08 05:11:50|4487.37|4486.77|4487.5|4486.9|4487.5|4486.9|4487.25|4486.65|13
1644297120000|2022-02-08 05:12:00|4487.25|4486.65|4486.75|4486.15|4487.25|4486.65|4486.75|4486.15|23
1644297130000|2022-02-08 05:12:10|4486.5|4485.9|4486.75|4486.15|4486.75|4486.15|4486.5|4485.9|14
1644297140000|2022-02-08 05:12:20|4486.87|4486.27|4486.5|4485.9|4487|4486.4|4486.5|4485.9|17
1644297150000|2022-02-08 05:12:30|4486.62|4486.02|4486.5|4485.9|4486.62|4486.02|4486.25|4485.65|54
1644297160000|2022-02-08 05:12:40|4486.75|4486.15|4486.87|4486.27|4487|4486.4|4486.75|4486.15|17
1644297170000|2022-02-08 05:12:50|4487|4486.4|4486.75|4486.15|4487|4486.4|4486.75|4486.15|1
1644297180000|2022-02-08 05:13:00|4487|4486.4|4487|4486.4|4487|4486.4|4487|4486.4|2
1644297190000|2022-02-08 05:13:10|4487.12|4486.52|4487.12|4486.52|4487.12|4486.52|4487.12|4486.52|2
1644297200000|2022-02-08 05:13:20|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|0
1644297220000|2022-02-08 05:13:40|4487.12|4486.52|4487.25|4486.65|4487.25|4486.65|4487|4486.4|12
1644297230000|2022-02-08 05:13:50|4487.12|4486.52|4486.75|4486.15|4487.12|4486.52|4486.75|4486.15|9
1644297240000|2022-02-08 05:14:00|4486.62|4486.02|4486.5|4485.9|4486.62|4486.02|4486.5|4485.9|0
1644297250000|2022-02-08 05:14:10|4486.75|4486.15|4486.62|4486.02|4486.75|4486.15|4486.62|4486.02|17
1644297260000|2022-02-08 05:14:20|4486.75|4486.15|4486.62|4486.02|4486.75|4486.15|4486.5|4485.9|7
1644297270000|2022-02-08 05:14:30|4486.75|4486.15|4486.5|4485.9|4486.75|4486.15|4486.5|4485.9|0
1644297280000|2022-02-08 05:14:40|4486.62|4486.02|4486.5|4485.9|4486.62|4486.02|4486.5|4485.9|2
1644297300000|2022-02-08 05:15:00|4486.25|4485.65|4486|4485.4|4486.25|4485.65|4486|4485.4|35
1644297310000|2022-02-08 05:15:10|4486.25|4485.65|4486|4485.4|4486.25|4485.65|4485.87|4485.27|29
1644297320000|2022-02-08 05:15:20|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|6
1644297330000|2022-02-08 05:15:30|4486|4485.4|4485.87|4485.27|4486|4485.4|4485.87|4485.27|16
1644297340000|2022-02-08 05:15:40|4485.75|4485.15|4486|4485.4|4486|4485.4|4485.75|4485.15|11
1644297350000|2022-02-08 05:15:50|4485.87|4485.27|4486.12|4485.52|4486.12|4485.52|4485.87|4485.27|0
1644297360000|2022-02-08 05:16:00|4486|4485.4|4486|4485.4|4486.25|4485.65|4486|4485.4|2
1644297370000|2022-02-08 05:16:10|4486.12|4485.52|4486|4485.4|4486.12|4485.52|4486|4485.4|1
1644297380000|2022-02-08 05:16:20|4485.75|4485.15|4485.5|4484.9|4486|4485.4|4485.5|4484.9|39
1644297390000|2022-02-08 05:16:30|4485.37|4484.77|4485.5|4484.9|4485.62|4485.02|4485.37|4484.77|37
1644297400000|2022-02-08 05:16:40|4485.25|4484.65|4485.25|4484.65|4485.25|4484.65|4485.25|4484.65|11
1644297410000|2022-02-08 05:16:50|4485.12|4484.52|4485.25|4484.65|4485.25|4484.65|4485.12|4484.52|14
1644297420000|2022-02-08 05:17:00|4485.37|4484.77|4485.37|4484.77|4485.5|4484.9|4485.25|4484.65|28
1644297430000|2022-02-08 05:17:10|4485.25|4484.65|4485.25|4484.65|4485.25|4484.65|4485.25|4484.65|2
1644297440000|2022-02-08 05:17:20|||||||||12
1644297450000|2022-02-08 05:17:30|4485.37|4484.77|4485.25|4484.65|4485.5|4484.9|4485.25|4484.65|15
1644297470000|2022-02-08 05:17:50|||||||||2
1644297480000|2022-02-08 05:18:00|||||||||17
1644297490000|2022-02-08 05:18:10|4485.37|4484.77|4485.25|4484.65|4485.37|4484.77|4485.25|4484.65|24
1644297500000|2022-02-08 05:18:20|||||||||13
1644297520000|2022-02-08 05:18:40|4485.12|4484.52|4485.25|4484.65|4485.25|4484.65|4485.12|4484.52|24
1644297530000|2022-02-08 05:18:50|4485.12|4484.52|4485|4484.4|4485.12|4484.52|4485|4484.4|39
1644297540000|2022-02-08 05:19:00|4484.75|4484.15|4484.75|4484.15|4485|4484.4|4484.5|4483.9|52
1644297550000|2022-02-08 05:19:10|4485|4484.4|4485.25|4484.65|4485.25|4484.65|4485|4484.4|22
1644297560000|2022-02-08 05:19:20|4485.12|4484.52|4485|4484.4|4485.12|4484.52|4485|4484.4|5
1644297570000|2022-02-08 05:19:30|4484.87|4484.27|4484.87|4484.27|4485|4484.4|4484.87|4484.27|5
1644297580000|2022-02-08 05:19:40|4484.75|4484.15|4484.5|4483.9|4484.75|4484.15|4484.5|4483.9|4
1644297590000|2022-02-08 05:19:50|4484.25|4483.65|4484.37|4483.77|4484.5|4483.9|4484.25|4483.65|61
1644297600000|2022-02-08 05:20:00|4484.5|4483.9|4484.5|4483.9|4484.75|4484.15|4484.5|4483.9|13
1644297610000|2022-02-08 05:20:10|4484.12|4483.52|4484.25|4483.65|4484.25|4483.65|4484.12|4483.52|35
1644297620000|2022-02-08 05:20:20|4484.12|4483.52|4484.25|4483.65|4484.25|4483.65|4484.12|4483.52|3
1644297630000|2022-02-08 05:20:30|4484.12|4483.52|4484.25|4483.65|4484.25|4483.65|4484.12|4483.52|6
1644297640000|2022-02-08 05:20:40|4484.12|4483.52|4484.25|4483.65|4484.25|4483.65|4484.12|4483.52|1
1644297650000|2022-02-08 05:20:50|4484.12|4483.52|4484.25|4483.65|4484.25|4483.65|4484.12|4483.52|12
1644297660000|2022-02-08 05:21:00|||||||||2
1644297670000|2022-02-08 05:21:10|4484.37|4483.77|4484.25|4483.65|4484.37|4483.77|4484.25|4483.65|31
1644297680000|2022-02-08 05:21:20|||||||||14
1644297690000|2022-02-08 05:21:30|4484.12|4483.52|4484.12|4483.52|4484.25|4483.65|4484.12|4483.52|4
1644297700000|2022-02-08 05:21:40|4484.25|4483.65|4484|4483.4|4484.25|4483.65|4484|4483.4|7
1644297710000|2022-02-08 05:21:50|4484.12|4483.52|4484|4483.4|4484.25|4483.65|4484|4483.4|9
1644297720000|2022-02-08 05:22:00|4484.12|4483.52|4484.25|4483.65|4484.25|4483.65|4484|4483.4|22
1644297730000|2022-02-08 05:22:10|4484.12|4483.52|4484.12|4483.52|4484.25|4483.65|4484|4483.4|14
1644297740000|2022-02-08 05:22:20|4484|4483.4|4484|4483.4|4484|4483.4|4484|4483.4|0
1644297750000|2022-02-08 05:22:30|4483.5|4482.9|4483.75|4483.15|4483.75|4483.15|4483.5|4482.9|85
1644297760000|2022-02-08 05:22:40|4483.87|4483.27|4483.75|4483.15|4483.87|4483.27|4483.5|4482.9|52
1644297770000|2022-02-08 05:22:50|4483.62|4483.02|4483.5|4482.9|4483.62|4483.02|4483.5|4482.9|12
1644297780000|2022-02-08 05:23:00|4483.25|4482.65|4483.5|4482.9|4483.5|4482.9|4483.25|4482.65|61
1644297790000|2022-02-08 05:23:10|4483.75|4483.15|4483.5|4482.9|4483.75|4483.15|4483.5|4482.9|146
1644297800000|2022-02-08 05:23:20|4483.75|4483.15|4483.62|4483.02|4483.75|4483.15|4483.5|4482.9|25
1644297810000|2022-02-08 05:23:30|4483.5|4482.9|4483.5|4482.9|4483.5|4482.9|4483.5|4482.9|22
1644297820000|2022-02-08 05:23:40|4483.62|4483.02|4483.5|4482.9|4483.62|4483.02|4483.5|4482.9|7
1644297830000|2022-02-08 05:23:50|||||||||2
1644297840000|2022-02-08 05:24:00|4483.25|4482.65|4483.5|4482.9|4483.5|4482.9|4483.25|4482.65|22
1644297850000|2022-02-08 05:24:10|4483.25|4482.65|4483.25|4482.65|4483.25|4482.65|4483.25|4482.65|26
1644297860000|2022-02-08 05:24:20|4483.12|4482.52|4483.12|4482.52|4483.25|4482.65|4483.12|4482.52|34
1644297870000|2022-02-08 05:24:30|4483|4482.4|4483.12|4482.52|4483.25|4482.65|4483|4482.4|23
1644297880000|2022-02-08 05:24:40|4483|4482.4|4482.75|4482.15|4483|4482.4|4482.75|4482.15|12
1644297890000|2022-02-08 05:24:50|4482.62|4482.02|4482.87|4482.27|4482.87|4482.27|4482.5|4481.9|22
1644297900000|2022-02-08 05:25:00|4482.75|4482.15|4482.87|4482.27|4483|4482.4|4482.75|4482.15|27
1644297910000|2022-02-08 05:25:10|4483|4482.4|4482.87|4482.27|4483|4482.4|4482.75|4482.15|18
1644297920000|2022-02-08 05:25:20|4483|4482.4|4481.75|4481.15|4483|4482.4|4481.5|4480.9|128
1644297930000|2022-02-08 05:25:30|4481.5|4480.9|4481.87|4481.27|4481.87|4481.27|4481.37|4480.77|104
1644297940000|2022-02-08 05:25:40|4481.75|4481.15|4481.87|4481.27|4482|4481.4|4481.75|4481.15|55
1644297950000|2022-02-08 05:25:50|4481.75|4481.15|4481.75|4481.15|4481.75|4481.15|4481.62|4481.02|5
1644297960000|2022-02-08 05:26:00|4481.87|4481.27|4481.5|4480.9|4481.87|4481.27|4481.5|4480.9|48
1644297970000|2022-02-08 05:26:10|4481.25|4480.65|4481.75|4481.15|4481.75|4481.15|4481.25|4480.65|54
1644297980000|2022-02-08 05:26:20|4481.62|4481.02|4482.12|4481.52|4482.12|4481.52|4481.5|4480.9|64
1644297990000|2022-02-08 05:26:30|4482.25|4481.65|4482.25|4481.65|4482.37|4481.77|4482.25|4481.65|9
1644298000000|2022-02-08 05:26:40|4482.37|4481.77|4482.5|4481.9|4482.5|4481.9|4482.37|4481.77|3
1644298010000|2022-02-08 05:26:50|4483|4482.4|4482.87|4482.27|4483|4482.4|4482.75|4482.15|41
1644298020000|2022-02-08 05:27:00|4482.75|4482.15|4483.25|4482.65|4483.25|4482.65|4482.75|4482.15|16
1644298030000|2022-02-08 05:27:10|4483.12|4482.52|4483.12|4482.52|4483.25|4482.65|4483.12|4482.52|9
1644298040000|2022-02-08 05:27:20|4483.25|4482.65|4483.25|4482.65|4483.25|4482.65|4483.12|4482.52|2
1644298050000|2022-02-08 05:27:30|4483.12|4482.52|4483.12|4482.52|4483.25|4482.65|4483.12|4482.52|11
1644298060000|2022-02-08 05:27:40|4483.25|4482.65|4483.5|4482.9|4483.5|4482.9|4483.12|4482.52|22
1644298070000|2022-02-08 05:27:50|4483.62|4483.02|4483.75|4483.15|4483.75|4483.15|4483.62|4483.02|31
1644298080000|2022-02-08 05:28:00|4483.62|4483.02|4483.75|4483.15|4483.75|4483.15|4483.62|4483.02|6
1644298100000|2022-02-08 05:28:20|4483.62|4483.02|4483.75|4483.15|4483.75|4483.15|4483.5|4482.9|12
1644298110000|2022-02-08 05:28:30|4483.62|4483.02|4483.62|4483.02|4483.75|4483.15|4483.5|4482.9|18
1644298120000|2022-02-08 05:28:40|4483.5|4482.9|4483.5|4482.9|4483.5|4482.9|4483.5|4482.9|0
1644298130000|2022-02-08 05:28:50|4483.62|4483.02|4483.5|4482.9|4483.75|4483.15|4483.5|4482.9|12
1644298140000|2022-02-08 05:29:00|4483.75|4483.15|4483.5|4482.9|4483.75|4483.15|4483.5|4482.9|14
1644298150000|2022-02-08 05:29:10|4483.37|4482.77|4483.25|4482.65|4483.37|4482.77|4483.25|4482.65|2
1644298160000|2022-02-08 05:29:20|4483.5|4482.9|4483.5|4482.9|4483.5|4482.9|4483.37|4482.77|5
1644298170000|2022-02-08 05:29:30|||||||||2
1644298180000|2022-02-08 05:29:40|4483.25|4482.65|4483.25|4482.65|4483.25|4482.65|4483.25|4482.65|12
1644298190000|2022-02-08 05:29:50|4483.12|4482.52|4483|4482.4|4483.25|4482.65|4483|4482.4|12
1644298200000|2022-02-08 05:30:00|4482.75|4482.15|4482|4481.4|4482.75|4482.15|4482|4481.4|78
1644298210000|2022-02-08 05:30:10|4482.12|4481.52|4482|4481.4|4482.25|4481.65|4482|4481.4|33
1644298220000|2022-02-08 05:30:20|4482.12|4481.52|4482.25|4481.65|4482.25|4481.65|4482|4481.4|27
1644298230000|2022-02-08 05:30:30|4482.12|4481.52|4482|4481.4|4482.12|4481.52|4482|4481.4|167
1644298240000|2022-02-08 05:30:40|4482.25|4481.65|4482|4481.4|4482.25|4481.65|4482|4481.4|62
1644298250000|2022-02-08 05:30:50|4482.12|4481.52|4482|4481.4|4482.25|4481.65|4482|4481.4|49
1644298260000|2022-02-08 05:31:00|||||||||14
1644298270000|2022-02-08 05:31:10|||||||||42
1644298280000|2022-02-08 05:31:20|4482.25|4481.65|4482.37|4481.77|4482.5|4481.9|4482.25|4481.65|20
1644298290000|2022-02-08 05:31:30|4482.5|4481.9|4482.5|4481.9|4482.5|4481.9|4482.25|4481.65|29
1644298300000|2022-02-08 05:31:40|4482.37|4481.77|4482.25|4481.65|4482.37|4481.77|4482|4481.4|17
1644298310000|2022-02-08 05:31:50|4482.12|4481.52|4482|4481.4|4482.25|4481.65|4482|4481.4|5
1644298320000|2022-02-08 05:32:00|||||||||10
1644298330000|2022-02-08 05:32:10|||||||||6
1644298340000|2022-02-08 05:32:20|4481.87|4481.27|4482|4481.4|4482|4481.4|4481.87|4481.27|26
1644298350000|2022-02-08 05:32:30|4481.87|4481.27|4482|4481.4|4482|4481.4|4481.87|4481.27|14
1644298360000|2022-02-08 05:32:40|4482.12|4481.52|4482.12|4481.52|4482.25|4481.65|4482|4481.4|16
1644298370000|2022-02-08 05:32:50|4482.25|4481.65|4482.5|4481.9|4482.5|4481.9|4482.12|4481.52|8
1644298380000|2022-02-08 05:33:00|4482.25|4481.65|4482.37|4481.77|4482.5|4481.9|4482.25|4481.65|17
1644298390000|2022-02-08 05:33:10|4482.5|4481.9|4482.25|4481.65|4482.5|4481.9|4482.25|4481.65|1
1644298400000|2022-02-08 05:33:20|||||||||14
1644298410000|2022-02-08 05:33:30|4482.12|4481.52|4482.25|4481.65|4482.25|4481.65|4482.12|4481.52|29
1644298430000|2022-02-08 05:33:50|4482.12|4481.52|4482.25|4481.65|4482.25|4481.65|4482|4481.4|13
1644298440000|2022-02-08 05:34:00|4482.12|4481.52|4482.25|4481.65|4482.25|4481.65|4482.12|4481.52|4
1644298450000|2022-02-08 05:34:10|4482.12|4481.52|4482.5|4481.9|4482.5|4481.9|4482.12|4481.52|14
1644298460000|2022-02-08 05:34:20|4482.62|4482.02|4482.25|4481.65|4482.62|4482.02|4482.25|4481.65|7
1644298470000|2022-02-08 05:34:30|4482.37|4481.77|4482.5|4481.9|4482.5|4481.9|4482.37|4481.77|0
1644298480000|2022-02-08 05:34:40|4482.37|4481.77|4482.25|4481.65|4482.37|4481.77|4482.25|4481.65|24
1644298490000|2022-02-08 05:34:50|4482.12|4481.52|4482|4481.4|4482.12|4481.52|4482|4481.4|3
1644298500000|2022-02-08 05:35:00|||||||||49
1644298510000|2022-02-08 05:35:10|||||||||36
1644298520000|2022-02-08 05:35:20|4481.87|4481.27|4482|4481.4|4482|4481.4|4481.87|4481.27|37
1644298530000|2022-02-08 05:35:30|4481.75|4481.15|4481.75|4481.15|4481.75|4481.15|4481.75|4481.15|12
1644298550000|2022-02-08 05:35:50|4481.5|4480.9|4481.5|4480.9|4481.5|4480.9|4481.5|4480.9|20
1644298560000|2022-02-08 05:36:00|4481.37|4480.77|4481.25|4480.65|4481.5|4480.9|4481.25|4480.65|26
1644298570000|2022-02-08 05:36:10|4481|4480.4|4481.25|4480.65|4481.25|4480.65|4481|4480.4|16
1644298580000|2022-02-08 05:36:20|4481|4480.4|4481|4480.4|4481.25|4480.65|4481|4480.4|31
1644298590000|2022-02-08 05:36:30|4480.87|4480.27|4481|4480.4|4481|4480.4|4480.87|4480.27|46
1644298600000|2022-02-08 05:36:40|4481.25|4480.65|4481|4480.4|4481.25|4480.65|4481|4480.4|28
1644298610000|2022-02-08 05:36:50|4481.25|4480.65|4481|4480.4|4481.25|4480.65|4481|4480.4|18
1644298620000|2022-02-08 05:37:00|4480.75|4480.15|4480.12|4479.52|4480.75|4480.15|4480|4479.4|150
1644298630000|2022-02-08 05:37:10|4480.25|4479.65|4480|4479.4|4480.25|4479.65|4480|4479.4|26
1644298640000|2022-02-08 05:37:20|4480.12|4479.52|4480.12|4479.52|4480.25|4479.65|4480|4479.4|57
1644298650000|2022-02-08 05:37:30|4480.25|4479.65|4480.12|4479.52|4480.25|4479.65|4480|4479.4|14
1644298660000|2022-02-08 05:37:40|4480.25|4479.65|4480.25|4479.65|4480.25|4479.65|4480.12|4479.52|5
1644298670000|2022-02-08 05:37:50|4480.5|4479.9|4480.25|4479.65|4480.5|4479.9|4480.25|4479.65|40
1644298680000|2022-02-08 05:38:00|||||||||1
1644298690000|2022-02-08 05:38:10|4480.37|4479.77|4480.25|4479.65|4480.37|4479.77|4480.25|4479.65|13
1644298700000|2022-02-08 05:38:20|4480.37|4479.77|4480.25|4479.65|4480.37|4479.77|4480.25|4479.65|53
1644298720000|2022-02-08 05:38:40|||||||||9
1644298730000|2022-02-08 05:38:50|||||||||37
1644298760000|2022-02-08 05:39:20|||||||||48
1644298770000|2022-02-08 05:39:30|||||||||88
1644298780000|2022-02-08 05:39:40|4480.12|4479.52|4480|4479.4|4480.12|4479.52|4480|4479.4|14
1644298800000|2022-02-08 05:40:00|4479.75|4479.15|4479.75|4479.15|4479.75|4479.15|4479.75|4479.15|14
1644298810000|2022-02-08 05:40:10|4480|4479.4|4479.75|4479.15|4480|4479.4|4479.75|4479.15|17
1644298820000|2022-02-08 05:40:20|4480|4479.4|4480|4479.4|4480|4479.4|4479.75|4479.15|7
1644298830000|2022-02-08 05:40:30|4479.87|4479.27|4480.25|4479.65|4480.25|4479.65|4479.87|4479.27|25
1644298840000|2022-02-08 05:40:40|||||||||3
1644298850000|2022-02-08 05:40:50|||||||||1
1644298860000|2022-02-08 05:41:00|4480.12|4479.52|4480.25|4479.65|4480.25|4479.65|4480.12|4479.52|38
1644298870000|2022-02-08 05:41:10|||||||||23
1644298880000|2022-02-08 05:41:20|||||||||32
1644298890000|2022-02-08 05:41:30|||||||||100
1644298920000|2022-02-08 05:42:00|||||||||37
1644298930000|2022-02-08 05:42:10|||||||||2
1644298940000|2022-02-08 05:42:20|||||||||20
1644298950000|2022-02-08 05:42:30|||||||||6
1644298960000|2022-02-08 05:42:40|||||||||24
1644298970000|2022-02-08 05:42:50|||||||||56
1644298980000|2022-02-08 05:43:00|||||||||24
1644298990000|2022-02-08 05:43:10|||||||||19
1644299000000|2022-02-08 05:43:20|||||||||8
1644299010000|2022-02-08 05:43:30|||||||||7
1644299030000|2022-02-08 05:43:50|||||||||28
1644299040000|2022-02-08 05:44:00|4480.12|4479.52|4480.25|4479.65|4480.25|4479.65|4480|4479.4|36
1644299050000|2022-02-08 05:44:10|4480|4479.4|4480.25|4479.65|4480.25|4479.65|4480|4479.4|19
1644299060000|2022-02-08 05:44:20|4480.12|4479.52|4480|4479.4|4480.25|4479.65|4480|4479.4|7
1644299070000|2022-02-08 05:44:30|4480.25|4479.65|4480|4479.4|4480.25|4479.65|4480|4479.4|9
1644299080000|2022-02-08 05:44:40|4480.12|4479.52|4480|4479.4|4480.12|4479.52|4480|4479.4|15
1644299090000|2022-02-08 05:44:50|4480.12|4479.52|4480.25|4479.65|4480.25|4479.65|4480|4479.4|22
1644299100000|2022-02-08 05:45:00|4480.12|4479.52|4480.25|4479.65|4480.25|4479.65|4480|4479.4|11
1644299110000|2022-02-08 05:45:10|||||||||12
1644299120000|2022-02-08 05:45:20|||||||||5
1644299130000|2022-02-08 05:45:30|4480|4479.4|4480|4479.4|4480.25|4479.65|4480|4479.4|7
1644299140000|2022-02-08 05:45:40|4479.75|4479.15|4479.87|4479.27|4479.87|4479.27|4479.75|4479.15|15
1644299150000|2022-02-08 05:45:50|4479.75|4479.15|4479.75|4479.15|4480|4479.4|4479.75|4479.15|10
1644299160000|2022-02-08 05:46:00|4479.87|4479.27|4480|4479.4|4480|4479.4|4479.87|4479.27|11
1644299170000|2022-02-08 05:46:10|||||||||2
1644299180000|2022-02-08 05:46:20|||||||||2
1644299190000|2022-02-08 05:46:30|4480.25|4479.65|4480.25|4479.65|4480.25|4479.65|4480.25|4479.65|4
1644299210000|2022-02-08 05:46:50|||||||||6
1644299230000|2022-02-08 05:47:10|||||||||5
1644299240000|2022-02-08 05:47:20|||||||||39
1644299250000|2022-02-08 05:47:30|||||||||1
1644299260000|2022-02-08 05:47:40|4480|4479.4|4479.87|4479.27|4480|4479.4|4479.87|4479.27|68
1644299270000|2022-02-08 05:47:50|4480|4479.4|4480|4479.4|4480|4479.4|4480|4479.4|1
1644299280000|2022-02-08 05:48:00|4480.12|4479.52|4480|4479.4|4480.12|4479.52|4480|4479.4|17
1644299300000|2022-02-08 05:48:20|4480.25|4479.65|4480.25|4479.65|4480.25|4479.65|4480.25|4479.65|11
1644299310000|2022-02-08 05:48:30|4480.12|4479.52|4480.25|4479.65|4480.25|4479.65|4480.12|4479.52|10
1644299320000|2022-02-08 05:48:40|4480.12|4479.52|4480.25|4479.65|4480.25|4479.65|4480.12|4479.52|0
1644299330000|2022-02-08 05:48:50|||||||||9
1644299360000|2022-02-08 05:49:20|4480|4479.4|4480|4479.4|4480|4479.4|4479.87|4479.27|106
1644299370000|2022-02-08 05:49:30|4479.75|4479.15|4480|4479.4|4480|4479.4|4479.75|4479.15|32
1644299380000|2022-02-08 05:49:40|4480.12|4479.52|4480.25|4479.65|4480.25|4479.65|4480|4479.4|5
1644299390000|2022-02-08 05:49:50|||||||||25
1644299400000|2022-02-08 05:50:00|4480.12|4479.52|4480.25|4479.65|4480.25|4479.65|4480.12|4479.52|14
1644299410000|2022-02-08 05:50:10|4480.12|4479.52|4480.25|4479.65|4480.25|4479.65|4480|4479.4|5
1644299430000|2022-02-08 05:50:30|||||||||1
1644299440000|2022-02-08 05:50:40|||||||||2
1644299450000|2022-02-08 05:50:50|||||||||29
1644299460000|2022-02-08 05:51:00|||||||||18
1644299470000|2022-02-08 05:51:10|||||||||20
1644299480000|2022-02-08 05:51:20|||||||||29
1644299490000|2022-02-08 05:51:30|||||||||33
1644299500000|2022-02-08 05:51:40|4480.5|4479.9|4480.5|4479.9|4480.5|4479.9|4480.5|4479.9|56
1644299510000|2022-02-08 05:51:50|||||||||14
1644299520000|2022-02-08 05:52:00|||||||||26
1644299540000|2022-02-08 05:52:20|||||||||34
1644299550000|2022-02-08 05:52:30|||||||||1
1644299580000|2022-02-08 05:53:00|||||||||150
1644299590000|2022-02-08 05:53:10|||||||||2
1644299600000|2022-02-08 05:53:20|||||||||9
1644299610000|2022-02-08 05:53:30|||||||||26
1644299620000|2022-02-08 05:53:40|||||||||4
1644299630000|2022-02-08 05:53:50|4480.25|4479.65|4480.25|4479.65|4480.25|4479.65|4480.25|4479.65|90
1644299640000|2022-02-08 05:54:00|||||||||4
1644299650000|2022-02-08 05:54:10|4480|4479.4|4480|4479.4|4480|4479.4|4480|4479.4|37
1644299660000|2022-02-08 05:54:20|4480.25|4479.65|4480.25|4479.65|4480.25|4479.65|4480.25|4479.65|15
1644299670000|2022-02-08 05:54:30|4480.5|4479.9|4480.5|4479.9|4480.5|4479.9|4480.5|4479.9|14
1644299680000|2022-02-08 05:54:40|4480.37|4479.77|4480.25|4479.65|4480.37|4479.77|4480.25|4479.65|12
1644299690000|2022-02-08 05:54:50|4480.5|4479.9|4480.5|4479.9|4480.5|4479.9|4480.5|4479.9|5
1644299700000|2022-02-08 05:55:00|4480.37|4479.77|4480.5|4479.9|4480.5|4479.9|4480.25|4479.65|9
1644299730000|2022-02-08 05:55:30|||||||||9
1644299740000|2022-02-08 05:55:40|4480.75|4480.15|4481|4480.4|4481|4480.4|4480.75|4480.15|36
1644299750000|2022-02-08 05:55:50|4481.25|4480.65|4481.5|4480.9|4481.5|4480.9|4481.25|4480.65|24
1644299760000|2022-02-08 05:56:00|||||||||26
1644299770000|2022-02-08 05:56:10|4481.62|4481.02|4482|4481.4|4482|4481.4|4481.62|4481.02|18
1644299780000|2022-02-08 05:56:20|4482.25|4481.65|4482|4481.4|4482.25|4481.65|4482|4481.4|10
1644299790000|2022-02-08 05:56:30|||||||||13
1644299810000|2022-02-08 05:56:50|4482.25|4481.65|4482.25|4481.65|4482.25|4481.65|4482.25|4481.65|79
1644299820000|2022-02-08 05:57:00|4482.62|4482.02|4482.25|4481.65|4482.75|4482.15|4482.25|4481.65|89
1644299830000|2022-02-08 05:57:10|4482|4481.4|4481.25|4480.65|4482|4481.4|4481.25|4480.65|22
1644299850000|2022-02-08 05:57:30|4481.5|4480.9|4481.5|4480.9|4481.5|4480.9|4481.25|4480.65|18
1644299860000|2022-02-08 05:57:40|4481.37|4480.77|4481.25|4480.65|4481.37|4480.77|4481|4480.4|14
1644299870000|2022-02-08 05:57:50|4481.12|4480.52|4481|4480.4|4481.25|4480.65|4481|4480.4|22
1644299880000|2022-02-08 05:58:00|4481.25|4480.65|4481.25|4480.65|4481.25|4480.65|4481.25|4480.65|10
1644299890000|2022-02-08 05:58:10|4481.12|4480.52|4481.25|4480.65|4481.25|4480.65|4481.12|4480.52|18
1644299900000|2022-02-08 05:58:20|4481.12|4480.52|4481|4480.4|4481.12|4480.52|4481|4480.4|3
1644299910000|2022-02-08 05:58:30|||||||||3
1644299920000|2022-02-08 05:58:40|4480.87|4480.27|4481.12|4480.52|4481.12|4480.52|4480.87|4480.27|13
1644299930000|2022-02-08 05:58:50|4481|4480.4|4481|4480.4|4481|4480.4|4481|4480.4|11
1644299940000|2022-02-08 05:59:00|4481.12|4480.52|4480.75|4480.15|4481.12|4480.52|4480.75|4480.15|6
1644299950000|2022-02-08 05:59:10|4480.87|4480.27|4481|4480.4|4481|4480.4|4480.75|4480.15|42
1644299960000|2022-02-08 05:59:20|4480.87|4480.27|4480.87|4480.27|4480.87|4480.27|4480.75|4480.15|3
1644299970000|2022-02-08 05:59:30|4481|4480.4|4481.5|4480.9|4481.5|4480.9|4481|4480.4|21
1644299980000|2022-02-08 05:59:40|4481.25|4480.65|4481.5|4480.9|4481.5|4480.9|4481.25|4480.65|13
1644299990000|2022-02-08 05:59:50|4481.37|4480.77|4481.5|4480.9|4481.5|4480.9|4481.37|4480.77|9
1644300000000|2022-02-08 06:00:00|4481.37|4480.77|4481|4480.4|4481.37|4480.77|4480.75|4480.15|32
1644300010000|2022-02-08 06:00:10|4480.87|4480.27|4480.5|4479.9|4480.87|4480.27|4480.5|4479.9|33
1644300020000|2022-02-08 06:00:20|4480.75|4480.15|4481|4480.4|4481.12|4480.52|4480.75|4480.15|23
1644300030000|2022-02-08 06:00:30|4480.75|4480.15|4480.75|4480.15|4480.75|4480.15|4480.75|4480.15|36
1644300040000|2022-02-08 06:00:40|||||||||2
1644300050000|2022-02-08 06:00:50|4480.87|4480.27|4480.75|4480.15|4481|4480.4|4480.75|4480.15|10
1644300060000|2022-02-08 06:01:00|4480.87|4480.27|4481|4480.4|4481|4480.4|4480.75|4480.15|14
1644300070000|2022-02-08 06:01:10|4480.75|4480.15|4480.62|4480.02|4480.75|4480.15|4480|4479.4|55
1644300080000|2022-02-08 06:01:20|4480.5|4479.9|4480.25|4479.65|4480.62|4480.02|4480.25|4479.65|7
1644300090000|2022-02-08 06:01:30|4480.37|4479.77|4480.25|4479.65|4480.37|4479.77|4480|4479.4|31
1644300100000|2022-02-08 06:01:40|4480.12|4479.52|4480|4479.4|4480.12|4479.52|4480|4479.4|14
1644300110000|2022-02-08 06:01:50|4479.75|4479.15|4480.25|4479.65|4480.25|4479.65|4479.62|4479.02|48
1644300120000|2022-02-08 06:02:00|4480.37|4479.77|4480.25|4479.65|4480.5|4479.9|4480.25|4479.65|5
1644300130000|2022-02-08 06:02:10|4480|4479.4|4480.25|4479.65|4480.25|4479.65|4480|4479.4|23
1644300140000|2022-02-08 06:02:20|4480|4479.4|4480.25|4479.65|4480.25|4479.65|4480|4479.4|11
1644300150000|2022-02-08 06:02:30|4480.12|4479.52|4480.25|4479.65|4480.25|4479.65|4480.12|4479.52|6
1644300160000|2022-02-08 06:02:40|4480.12|4479.52|4479.75|4479.15|4480.12|4479.52|4479.75|4479.15|4
1644300170000|2022-02-08 06:02:50|4479.87|4479.27|4480|4479.4|4480|4479.4|4479.87|4479.27|3
1644300180000|2022-02-08 06:03:00|4480.25|4479.65|4480.5|4479.9|4480.5|4479.9|4480.25|4479.65|16
1644300190000|2022-02-08 06:03:10|4480.25|4479.65|4480.75|4480.15|4480.75|4480.15|4480.25|4479.65|34
1644300200000|2022-02-08 06:03:20|4480.87|4480.27|4481|4480.4|4481|4480.4|4480.87|4480.27|19
1644300210000|2022-02-08 06:03:30|4481.12|4480.52|4481|4480.4|4481.12|4480.52|4481|4480.4|13
1644300220000|2022-02-08 06:03:40|4481.25|4480.65|4481.5|4480.9|4481.5|4480.9|4481.25|4480.65|11
1644300230000|2022-02-08 06:03:50|4481.75|4481.15|4481.75|4481.15|4481.75|4481.15|4481.75|4481.15|12
1644300240000|2022-02-08 06:04:00|4481.87|4481.27|4482|4481.4|4482|4481.4|4481.87|4481.27|5
1644300250000|2022-02-08 06:04:10|4482.25|4481.65|4483|4482.4|4483|4482.4|4482.12|4481.52|43
1644300260000|2022-02-08 06:04:20|4482.87|4482.27|4483|4482.4|4483.25|4482.65|4482.87|4482.27|109
1644300270000|2022-02-08 06:04:30|4483.12|4482.52|4483.25|4482.65|4483.5|4482.9|4483|4482.4|24
1644300280000|2022-02-08 06:04:40|||||||||2
1644300290000|2022-02-08 06:04:50|4483.5|4482.9|4483.5|4482.9|4483.5|4482.9|4483.5|4482.9|30
1644300300000|2022-02-08 06:05:00|4483|4482.4|4483|4482.4|4483.25|4482.65|4483|4482.4|134
1644300310000|2022-02-08 06:05:10|4483.12|4482.52|4483|4482.4|4483.12|4482.52|4483|4482.4|9
1644300320000|2022-02-08 06:05:20|4483.12|4482.52|4483.5|4482.9|4483.5|4482.9|4483|4482.4|35
1644300330000|2022-02-08 06:05:30|4483.75|4483.15|4483.5|4482.9|4483.87|4483.27|4483.5|4482.9|41
1644300340000|2022-02-08 06:05:40|4483.75|4483.15|4483.75|4483.15|4483.75|4483.15|4483.75|4483.15|2
1644300350000|2022-02-08 06:05:50|4483.5|4482.9|4483.75|4483.15|4483.75|4483.15|4483.5|4482.9|40
1644300360000|2022-02-08 06:06:00|4483.87|4483.27|4483.75|4483.15|4483.87|4483.27|4483.75|4483.15|58
1644300370000|2022-02-08 06:06:10|4483.62|4483.02|4483.75|4483.15|4483.75|4483.15|4483.62|4483.02|4
1644300380000|2022-02-08 06:06:20|4483.62|4483.02|4483.62|4483.02|4483.75|4483.15|4483.5|4482.9|10
1644300390000|2022-02-08 06:06:30|4483.75|4483.15|4484.5|4483.9|4484.62|4484.02|4483.75|4483.15|83
1644300400000|2022-02-08 06:06:40|4484.62|4484.02|4484.62|4484.02|4484.75|4484.15|4484.5|4483.9|15
1644300410000|2022-02-08 06:06:50|4484.5|4483.9|4484.75|4484.15|4484.75|4484.15|4484.5|4483.9|5
1644300420000|2022-02-08 06:07:00|4484.62|4484.02|4484.5|4483.9|4484.62|4484.02|4484.5|4483.9|9
1644300430000|2022-02-08 06:07:10|4484.25|4483.65|4484.25|4483.65|4484.37|4483.77|4484.25|4483.65|6
1644300440000|2022-02-08 06:07:20|||||||||3
1644300450000|2022-02-08 06:07:30|4484.37|4483.77|4484.25|4483.65|4484.5|4483.9|4484.25|4483.65|15
1644300460000|2022-02-08 06:07:40|4484.5|4483.9|4484.62|4484.02|4484.62|4484.02|4484.5|4483.9|22
1644300470000|2022-02-08 06:07:50|4484.75|4484.15|4484.25|4483.65|4484.75|4484.15|4484.25|4483.65|68
1644300480000|2022-02-08 06:08:00|4484.5|4483.9|4484.37|4483.77|4484.5|4483.9|4484.37|4483.77|18
1644300490000|2022-02-08 06:08:10|4484.25|4483.65|4484.25|4483.65|4484.25|4483.65|4484.25|4483.65|2
1644300500000|2022-02-08 06:08:20|4483.87|4483.27|4484.5|4483.9|4484.5|4483.9|4483.87|4483.27|64
1644300510000|2022-02-08 06:08:30|4484.37|4483.77|4484.5|4483.9|4484.5|4483.9|4484.25|4483.65|2
1644300520000|2022-02-08 06:08:40|4484.37|4483.77|4484.5|4483.9|4484.5|4483.9|4484.37|4483.77|3
1644300530000|2022-02-08 06:08:50|4484.37|4483.77|4484.25|4483.65|4484.37|4483.77|4484.25|4483.65|1
1644300540000|2022-02-08 06:09:00|4484.12|4483.52|4484.12|4483.52|4484.12|4483.52|4483.75|4483.15|19
1644300550000|2022-02-08 06:09:10|4484.25|4483.65|4484|4483.4|4484.25|4483.65|4484|4483.4|8
1644300560000|2022-02-08 06:09:20|4483.87|4483.27|4483.75|4483.15|4484|4483.4|4483.62|4483.02|14
1644300570000|2022-02-08 06:09:30|4483.62|4483.02|4483.75|4483.15|4483.75|4483.15|4483.62|4483.02|10
1644300580000|2022-02-08 06:09:40|4483.62|4483.02|4483.87|4483.27|4484|4483.4|4483.5|4482.9|21
1644300590000|2022-02-08 06:09:50|4484|4483.4|4484.25|4483.65|4484.25|4483.65|4484|4483.4|7
1644300600000|2022-02-08 06:10:00|4484.5|4483.9|4484.75|4484.15|4484.75|4484.15|4484.5|4483.9|54
1644300610000|2022-02-08 06:10:10|4485|4484.4|4485|4484.4|4485|4484.4|4484.87|4484.27|16
1644300620000|2022-02-08 06:10:20|||||||||10
1644300630000|2022-02-08 06:10:30|||||||||10
1644300640000|2022-02-08 06:10:40|4485.12|4484.52|4485.25|4484.65|4485.25|4484.65|4485.12|4484.52|13
1644300650000|2022-02-08 06:10:50|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|49
1644300660000|2022-02-08 06:11:00|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|4485.62|4485.02|28
1644300670000|2022-02-08 06:11:10|4486|4485.4|4486|4485.4|4486|4485.4|4485.87|4485.27|16
1644300680000|2022-02-08 06:11:20|4487|4486.4|4486.75|4486.15|4487.25|4486.65|4486.5|4485.9|193
1644300690000|2022-02-08 06:11:30|4486.87|4486.27|4486.75|4486.15|4487|4486.4|4486.75|4486.15|11
1644300700000|2022-02-08 06:11:40|4486.5|4485.9|4486.75|4486.15|4486.75|4486.15|4486.5|4485.9|14
1644300710000|2022-02-08 06:11:50|4486.62|4486.02|4486.25|4485.65|4486.62|4486.02|4486.25|4485.65|8
1644300720000|2022-02-08 06:12:00|4486.37|4485.77|4486.25|4485.65|4486.5|4485.9|4486.25|4485.65|17
1644300730000|2022-02-08 06:12:10|4486|4485.4|4485.75|4485.15|4486|4485.4|4485.75|4485.15|16
1644300740000|2022-02-08 06:12:20|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|4485.25|4484.65|33
1644300750000|2022-02-08 06:12:30|4485.25|4484.65|4485.37|4484.77|4485.5|4484.9|4485.25|4484.65|9
1644300760000|2022-02-08 06:12:40|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|4485.25|4484.65|14
1644300770000|2022-02-08 06:12:50|4485.37|4484.77|4485.5|4484.9|4485.5|4484.9|4485.37|4484.77|2
1644300780000|2022-02-08 06:13:00|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|6
1644300790000|2022-02-08 06:13:10|4485.87|4485.27|4485.75|4485.15|4485.87|4485.27|4485.75|4485.15|3
1644300800000|2022-02-08 06:13:20|4485.5|4484.9|4485.5|4484.9|4485.62|4485.02|4485.5|4484.9|8
1644300810000|2022-02-08 06:13:30|4485.37|4484.77|4485.25|4484.65|4485.5|4484.9|4485.12|4484.52|14
1644300820000|2022-02-08 06:13:40|4485.12|4484.52|4485|4484.4|4485.25|4484.65|4485|4484.4|10
1644300830000|2022-02-08 06:13:50|4485.5|4484.9|4486|4485.4|4486|4485.4|4485.5|4484.9|32
1644300840000|2022-02-08 06:14:00|4485.87|4485.27|4485.87|4485.27|4486.25|4485.65|4485.87|4485.27|14
1644300850000|2022-02-08 06:14:10|4485.75|4485.15|4485.25|4484.65|4485.87|4485.27|4485.25|4484.65|4
1644300860000|2022-02-08 06:14:20|4485|4484.4|4485.12|4484.52|4485.25|4484.65|4485|4484.4|19
1644300870000|2022-02-08 06:14:30|4485|4484.4|4485.5|4484.9|4485.5|4484.9|4485|4484.4|12
1644300880000|2022-02-08 06:14:40|4485.37|4484.77|4485.12|4484.52|4485.37|4484.77|4485|4484.4|4
1644300890000|2022-02-08 06:14:50|4485.25|4484.65|4485.12|4484.52|4485.25|4484.65|4485.12|4484.52|2
1644300900000|2022-02-08 06:15:00|4485.37|4484.77|4484.75|4484.15|4485.37|4484.77|4484.62|4484.02|24
1644300910000|2022-02-08 06:15:10|4484.87|4484.27|4485|4484.4|4485|4484.4|4484.87|4484.27|28
1644300920000|2022-02-08 06:15:20|4484.87|4484.27|4484.75|4484.15|4485|4484.4|4484.75|4484.15|6
1644300940000|2022-02-08 06:15:40|4485|4484.4|4485|4484.4|4485|4484.4|4485|4484.4|5
1644300950000|2022-02-08 06:15:50|4485.12|4484.52|4485.25|4484.65|4485.25|4484.65|4485.12|4484.52|4
1644300960000|2022-02-08 06:16:00|||||||||2
1644300970000|2022-02-08 06:16:10|4485|4484.4|4485|4484.4|4485.25|4484.65|4485|4484.4|10
1644300980000|2022-02-08 06:16:20|4485.12|4484.52|4485|4484.4|4485.12|4484.52|4485|4484.4|1
1644300990000|2022-02-08 06:16:30|4485.12|4484.52|4484.87|4484.27|4485.12|4484.52|4484.87|4484.27|15
1644301000000|2022-02-08 06:16:40|4485|4484.4|4484.87|4484.27|4485|4484.4|4484.75|4484.15|1
1644301010000|2022-02-08 06:16:50|4484.75|4484.15|4485|4484.4|4485.25|4484.65|4484.75|4484.15|29
1644301020000|2022-02-08 06:17:00|4485.12|4484.52|4485.25|4484.65|4485.25|4484.65|4485|4484.4|5
1644301050000|2022-02-08 06:17:30|4486|4485.4|4486|4485.4|4486|4485.4|4485.87|4485.27|51
1644301060000|2022-02-08 06:17:40|||||||||1
1644301070000|2022-02-08 06:17:50|4486.12|4485.52|4486|4485.4|4486.25|4485.65|4486|4485.4|4
1644301080000|2022-02-08 06:18:00|4485.87|4485.27|4485.75|4485.15|4486|4485.4|4485.75|4485.15|8
1644301090000|2022-02-08 06:18:10|||||||||1
1644301100000|2022-02-08 06:18:20|4485.87|4485.27|4485.87|4485.27|4485.87|4485.27|4485.87|4485.27|9
1644301110000|2022-02-08 06:18:30|4486|4485.4|4486|4485.4|4486.25|4485.65|4486|4485.4|15
1644301120000|2022-02-08 06:18:40|4485.87|4485.27|4485.75|4485.15|4485.87|4485.27|4485.5|4484.9|54
1644301130000|2022-02-08 06:18:50|4485.62|4485.02|4485.37|4484.77|4485.62|4485.02|4485.37|4484.77|4
1644301140000|2022-02-08 06:19:00|4485.5|4484.9|4485.5|4484.9|4485.62|4485.02|4485.5|4484.9|10
1644301150000|2022-02-08 06:19:10|4485.37|4484.77|4485.37|4484.77|4485.37|4484.77|4485.37|4484.77|0
1644301160000|2022-02-08 06:19:20|4485.5|4484.9|4485.37|4484.77|4485.5|4484.9|4485.25|4484.65|4
1644301170000|2022-02-08 06:19:30|4485.25|4484.65|4485.25|4484.65|4485.25|4484.65|4485.25|4484.65|2
1644301180000|2022-02-08 06:19:40|4485|4484.4|4485.25|4484.65|4485.25|4484.65|4484.87|4484.27|22
1644301190000|2022-02-08 06:19:50|4485.5|4484.9|4485|4484.4|4485.5|4484.9|4485|4484.4|4
1644301200000|2022-02-08 06:20:00|4485.25|4484.65|4485.12|4484.52|4485.25|4484.65|4485|4484.4|18
1644301210000|2022-02-08 06:20:10|4485|4484.4|4485|4484.4|4485.12|4484.52|4485|4484.4|2
1644301220000|2022-02-08 06:20:20|4485.37|4484.77|4485.5|4484.9|4485.5|4484.9|4485.37|4484.77|27
1644301230000|2022-02-08 06:20:30|4485.37|4484.77|4485.25|4484.65|4485.5|4484.9|4485.25|4484.65|13
1644301240000|2022-02-08 06:20:40|4485.5|4484.9|4485.75|4485.15|4485.75|4485.15|4485.5|4484.9|7
1644301250000|2022-02-08 06:20:50|4485.62|4485.02|4485.62|4485.02|4485.75|4485.15|4485.62|4485.02|10
1644301260000|2022-02-08 06:21:00|4485.75|4485.15|4485.62|4485.02|4485.75|4485.15|4485.62|4485.02|0
1644301280000|2022-02-08 06:21:20|4485.75|4485.15|4486.12|4485.52|4486.12|4485.52|4485.75|4485.15|49
1644301290000|2022-02-08 06:21:30|4486|4485.4|4486.5|4485.9|4486.5|4485.9|4486|4485.4|35
1644301300000|2022-02-08 06:21:40|4486.37|4485.77|4486.37|4485.77|4486.5|4485.9|4486.25|4485.65|5
1644301310000|2022-02-08 06:21:50|4486.5|4485.9|4486.37|4485.77|4486.5|4485.9|4486.25|4485.65|2
1644301320000|2022-02-08 06:22:00|4486.25|4485.65|4486|4485.4|4486.25|4485.65|4486|4485.4|12
1644301330000|2022-02-08 06:22:10|4485.75|4485.15|4485.75|4485.15|4485.87|4485.27|4485.62|4485.02|11
1644301350000|2022-02-08 06:22:30|4485.5|4484.9|4485.62|4485.02|4485.62|4485.02|4485.25|4484.65|13
1644301360000|2022-02-08 06:22:40|4485.5|4484.9|4485.37|4484.77|4485.5|4484.9|4485.37|4484.77|12
1644301370000|2022-02-08 06:22:50|4485.25|4484.65|4485.12|4484.52|4485.37|4484.77|4485|4484.4|0
1644301380000|2022-02-08 06:23:00|4485.25|4484.65|4485.12|4484.52|4485.25|4484.65|4485.12|4484.52|8
1644301390000|2022-02-08 06:23:10|4485.25|4484.65|4485.25|4484.65|4485.25|4484.65|4485.25|4484.65|1
1644301410000|2022-02-08 06:23:30|4485.12|4484.52|4485|4484.4|4485.25|4484.65|4485|4484.4|3
1644301420000|2022-02-08 06:23:40|4484.75|4484.15|4484.75|4484.15|4484.75|4484.15|4484.75|4484.15|10
1644301430000|2022-02-08 06:23:50|4484.5|4483.9|4484|4483.4|4484.5|4483.9|4484|4483.4|39
1644301440000|2022-02-08 06:24:00|4484.25|4483.65|4483.75|4483.15|4484.25|4483.65|4483.75|4483.15|23
1644301450000|2022-02-08 06:24:10|4483.62|4483.02|4483.75|4483.15|4483.75|4483.15|4483.5|4482.9|38
1644301460000|2022-02-08 06:24:20|4483.87|4483.27|4484.25|4483.65|4484.25|4483.65|4483.87|4483.27|26
1644301470000|2022-02-08 06:24:30|4484.12|4483.52|4484.25|4483.65|4484.37|4483.77|4484.12|4483.52|14
1644301480000|2022-02-08 06:24:40|4484.37|4483.77|4484.37|4483.77|4484.37|4483.77|4484.12|4483.52|5
1644301490000|2022-02-08 06:24:50|4484.25|4483.65|4484.62|4484.02|4484.75|4484.15|4484.25|4483.65|44
1644301500000|2022-02-08 06:25:00|4484.5|4483.9|4484.5|4483.9|4484.75|4484.15|4484.5|4483.9|6
1644301510000|2022-02-08 06:25:10|4484.62|4484.02|4484.62|4484.02|4484.75|4484.15|4484.62|4484.02|5
1644301520000|2022-02-08 06:25:20|4484.5|4483.9|4484.62|4484.02|4484.75|4484.15|4484.5|4483.9|6
1644301530000|2022-02-08 06:25:30|4484.5|4483.9|4484.87|4484.27|4484.87|4484.27|4484.5|4483.9|8
1644301540000|2022-02-08 06:25:40|4485|4484.4|4485.25|4484.65|4485.25|4484.65|4485|4484.4|27
1644301550000|2022-02-08 06:25:50|||||||||1
1644301560000|2022-02-08 06:26:00|4485.37|4484.77|4485.75|4485.15|4485.75|4485.15|4485.37|4484.77|20
1644301570000|2022-02-08 06:26:10|4485.87|4485.27|4485.75|4485.15|4485.87|4485.27|4485.75|4485.15|5
1644301580000|2022-02-08 06:26:20|4485.62|4485.02|4485.5|4484.9|4485.62|4485.02|4485.5|4484.9|11
1644301590000|2022-02-08 06:26:30|4485.62|4485.02|4485.5|4484.9|4485.62|4485.02|4485.5|4484.9|27
1644301600000|2022-02-08 06:26:40|||||||||1
1644301620000|2022-02-08 06:27:00|4485.37|4484.77|4485.25|4484.65|4485.37|4484.77|4485.25|4484.65|11
1644301630000|2022-02-08 06:27:10|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|3
1644301640000|2022-02-08 06:27:20|4485.62|4485.02|4485.62|4485.02|4485.62|4485.02|4485.5|4484.9|2
1644301650000|2022-02-08 06:27:30|4485.5|4484.9|4485.5|4484.9|4485.62|4485.02|4485.5|4484.9|1
1644301660000|2022-02-08 06:27:40|4485.62|4485.02|4485.75|4485.15|4485.75|4485.15|4485.5|4484.9|3
1644301670000|2022-02-08 06:27:50|4486|4485.4|4485.75|4485.15|4486|4485.4|4485.75|4485.15|8
1644301680000|2022-02-08 06:28:00|4485.87|4485.27|4485.75|4485.15|4486|4485.4|4485.75|4485.15|6
1644301690000|2022-02-08 06:28:10|4486|4485.4|4486.5|4485.9|4486.5|4485.9|4486|4485.4|39
1644301700000|2022-02-08 06:28:20|||||||||1
1644301710000|2022-02-08 06:28:30|4486.62|4486.02|4486.62|4486.02|4486.75|4486.15|4486.5|4485.9|8
1644301720000|2022-02-08 06:28:40|4486.75|4486.15|4486.5|4485.9|4486.75|4486.15|4486.5|4485.9|3
1644301730000|2022-02-08 06:28:50|4486.25|4485.65|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|21
1644301740000|2022-02-08 06:29:00|4486.37|4485.77|4487|4486.4|4487|4486.4|4486.37|4485.77|13
1644301750000|2022-02-08 06:29:10|4486.87|4486.27|4487|4486.4|4487|4486.4|4486.75|4486.15|3
1644301760000|2022-02-08 06:29:20|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|18
1644301770000|2022-02-08 06:29:30|4487.12|4486.52|4487.12|4486.52|4487.12|4486.52|4487|4486.4|2
1644301780000|2022-02-08 06:29:40|4487|4486.4|4486.75|4486.15|4487|4486.4|4486.75|4486.15|2
1644301790000|2022-02-08 06:29:50|4486.5|4485.9|4486.5|4485.9|4486.62|4486.02|4486.37|4485.77|18
1644301800000|2022-02-08 06:30:00|4486.75|4486.15|4487.25|4486.65|4487.25|4486.65|4486.75|4486.15|38
1644301810000|2022-02-08 06:30:10|4487.37|4486.77|4488.12|4487.52|4488.12|4487.52|4487.37|4486.77|119
1644301820000|2022-02-08 06:30:20|4488|4487.4|4488.25|4487.65|4488.25|4487.65|4488|4487.4|30
1644301830000|2022-02-08 06:30:30|4488|4487.4|4488.12|4487.52|4488.12|4487.52|4488|4487.4|28
1644301840000|2022-02-08 06:30:40|4488.25|4487.65|4488.25|4487.65|4488.25|4487.65|4488.25|4487.65|11
1644301850000|2022-02-08 06:30:50|4488.12|4487.52|4488|4487.4|4488.25|4487.65|4488|4487.4|13
1644301860000|2022-02-08 06:31:00|4487.87|4487.27|4487.25|4486.65|4487.87|4487.27|4487|4486.4|19
1644301870000|2022-02-08 06:31:10|4487.37|4486.77|4487.75|4487.15|4487.75|4487.15|4487.37|4486.77|16
1644301880000|2022-02-08 06:31:20|4487.62|4487.02|4487.5|4486.9|4487.62|4487.02|4487.5|4486.9|2
1644301890000|2022-02-08 06:31:30|4487.25|4486.65|4487|4486.4|4487.25|4486.65|4487|4486.4|10
1644301900000|2022-02-08 06:31:40|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|8
1644301910000|2022-02-08 06:31:50|||||||||7
1644301930000|2022-02-08 06:32:10|4487.12|4486.52|4487.12|4486.52|4487.25|4486.65|4487.12|4486.52|9
1644301940000|2022-02-08 06:32:20|4487|4486.4|4486.87|4486.27|4487.12|4486.52|4486.87|4486.27|15
1644301950000|2022-02-08 06:32:30|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|0
1644301960000|2022-02-08 06:32:40|4486.62|4486.02|4486.75|4486.15|4486.75|4486.15|4486.62|4486.02|7
1644301970000|2022-02-08 06:32:50|4486.62|4486.02|4486.75|4486.15|4486.75|4486.15|4486.62|4486.02|15
1644301980000|2022-02-08 06:33:00|4486.5|4485.9|4486.25|4485.65|4486.5|4485.9|4486.25|4485.65|16
1644301990000|2022-02-08 06:33:10|4486.12|4485.52|4486.12|4485.52|4486.5|4485.9|4486|4485.4|21
1644302000000|2022-02-08 06:33:20|4486|4485.4|4485.87|4485.27|4486|4485.4|4485.75|4485.15|46
1644302010000|2022-02-08 06:33:30|4485.75|4485.15|4486.25|4485.65|4486.25|4485.65|4485.75|4485.15|15
1644302020000|2022-02-08 06:33:40|4486.37|4485.77|4486.37|4485.77|4486.37|4485.77|4486.37|4485.77|0
1644302040000|2022-02-08 06:34:00|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|0
1644302050000|2022-02-08 06:34:10|4486.12|4485.52|4486.5|4485.9|4486.5|4485.9|4486.12|4485.52|21
1644302060000|2022-02-08 06:34:20|4486.75|4486.15|4487|4486.4|4487|4486.4|4486.75|4486.15|10
1644302080000|2022-02-08 06:34:40|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|16
1644302090000|2022-02-08 06:34:50|4487.5|4486.9|4487.5|4486.9|4487.5|4486.9|4487.37|4486.77|8
1644302100000|2022-02-08 06:35:00|4487.37|4486.77|4487.5|4486.9|4487.5|4486.9|4487.37|4486.77|11
1644302110000|2022-02-08 06:35:10|4487.37|4486.77|4487.5|4486.9|4487.5|4486.9|4487.37|4486.77|4
1644302120000|2022-02-08 06:35:20|4487.62|4487.02|4487.75|4487.15|4487.75|4487.15|4487.62|4487.02|4
1644302130000|2022-02-08 06:35:30|4488|4487.4|4487.75|4487.15|4488|4487.4|4487.75|4487.15|3
1644302150000|2022-02-08 06:35:50|4487.87|4487.27|4488.12|4487.52|4488.12|4487.52|4487.87|4487.27|11
1644302160000|2022-02-08 06:36:00|4488.25|4487.65|4488.75|4488.15|4488.75|4488.15|4488.25|4487.65|31
1644302170000|2022-02-08 06:36:10|4489|4488.4|4489|4488.4|4489.25|4488.65|4489|4488.4|64
1644302180000|2022-02-08 06:36:20|||||||||1
1644302190000|2022-02-08 06:36:30|4488.75|4488.15|4488.5|4487.9|4488.75|4488.15|4488.5|4487.9|26
1644302200000|2022-02-08 06:36:40|4488.75|4488.15|4488.62|4488.02|4488.75|4488.15|4488.62|4488.02|26
1644302210000|2022-02-08 06:36:50|4488.5|4487.9|4488.62|4488.02|4488.75|4488.15|4488.5|4487.9|11
1644302220000|2022-02-08 06:37:00|4488.5|4487.9|4488.5|4487.9|4488.75|4488.15|4488.37|4487.77|27
1644302230000|2022-02-08 06:37:10|4488.37|4487.77|4488|4487.4|4488.37|4487.77|4487.75|4487.15|18
1644302240000|2022-02-08 06:37:20|4488.25|4487.65|4488.25|4487.65|4488.25|4487.65|4488.25|4487.65|7
1644302250000|2022-02-08 06:37:30|4488.12|4487.52|4488.25|4487.65|4488.25|4487.65|4488.12|4487.52|9
1644302260000|2022-02-08 06:37:40|||||||||3
1644302270000|2022-02-08 06:37:50|4488.75|4488.15|4489|4488.4|4489|4488.4|4488.75|4488.15|27
1644302280000|2022-02-08 06:38:00|4489.25|4488.65|4489.25|4488.65|4489.25|4488.65|4489.25|4488.65|14
1644302290000|2022-02-08 06:38:10|4489|4488.4|4489|4488.4|4489|4488.4|4489|4488.4|18
1644302300000|2022-02-08 06:38:20|4488.75|4488.15|4488.75|4488.15|4488.87|4488.27|4488.75|4488.15|13
1644302310000|2022-02-08 06:38:30|4488.62|4488.02|4488.5|4487.9|4488.62|4488.02|4488.5|4487.9|7
1644302320000|2022-02-08 06:38:40|4488.62|4488.02|4488.25|4487.65|4488.75|4488.15|4488.25|4487.65|8
1644302330000|2022-02-08 06:38:50|4488.5|4487.9|4488.62|4488.02|4488.62|4488.02|4488.5|4487.9|9
1644302340000|2022-02-08 06:39:00|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|4488.37|4487.77|6
1644302350000|2022-02-08 06:39:10|4488.75|4488.15|4488.62|4488.02|4488.75|4488.15|4488.62|4488.02|8
1644302360000|2022-02-08 06:39:20|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|2
1644302370000|2022-02-08 06:39:30|4488.62|4488.02|4488.62|4488.02|4488.62|4488.02|4488.62|4488.02|4
1644302380000|2022-02-08 06:39:40|4488.5|4487.9|4488.25|4487.65|4488.62|4488.02|4488.25|4487.65|15
1644302390000|2022-02-08 06:39:50|4488.12|4487.52|4488.25|4487.65|4488.25|4487.65|4488.12|4487.52|6
1644302400000|2022-02-08 06:40:00|4488.12|4487.52|4488|4487.4|4488.12|4487.52|4488|4487.4|9
1644302410000|2022-02-08 06:40:10|4488.12|4487.52|4488|4487.4|4488.12|4487.52|4488|4487.4|13
1644302420000|2022-02-08 06:40:20|4487.5|4486.9|4487.75|4487.15|4487.75|4487.15|4487.5|4486.9|13
1644302430000|2022-02-08 06:40:30|4487.5|4486.9|4487.5|4486.9|4487.5|4486.9|4487.5|4486.9|3
1644302440000|2022-02-08 06:40:40|4487.62|4487.02|4487.87|4487.27|4487.87|4487.27|4487.62|4487.02|8
1644302450000|2022-02-08 06:40:50|4488|4487.4|4487.75|4487.15|4488|4487.4|4487.75|4487.15|19
1644302460000|2022-02-08 06:41:00|4487.87|4487.27|4487.75|4487.15|4487.87|4487.27|4487.62|4487.02|41
1644302470000|2022-02-08 06:41:10|4487.87|4487.27|4488.5|4487.9|4488.5|4487.9|4487.87|4487.27|23
1644302480000|2022-02-08 06:41:20|4488.75|4488.15|4488.75|4488.15|4488.75|4488.15|4488.75|4488.15|21
1644302490000|2022-02-08 06:41:30|4488.62|4488.02|4488.5|4487.9|4488.62|4488.02|4488.5|4487.9|28
1644302500000|2022-02-08 06:41:40|4488.37|4487.77|4488.37|4487.77|4488.37|4487.77|4488.37|4487.77|13
1644302510000|2022-02-08 06:41:50|4488.25|4487.65|4487.62|4487.02|4488.25|4487.65|4487.62|4487.02|9
1644302520000|2022-02-08 06:42:00|4487.75|4487.15|4488.87|4488.27|4489|4488.4|4487.75|4487.15|41
1644302530000|2022-02-08 06:42:10|4488.75|4488.15|4488.75|4488.15|4488.87|4488.27|4488.75|4488.15|0
1644302540000|2022-02-08 06:42:20|4488.87|4488.27|4489.12|4488.52|4489.12|4488.52|4488.87|4488.27|11
1644302550000|2022-02-08 06:42:30|4489|4488.4|4488.87|4488.27|4489|4488.4|4488.75|4488.15|29
1644302560000|2022-02-08 06:42:40|4489|4488.4|4488.75|4488.15|4489|4488.4|4488.75|4488.15|8
1644302570000|2022-02-08 06:42:50|4488.5|4487.9|4488.25|4487.65|4488.5|4487.9|4488.25|4487.65|6
1644302580000|2022-02-08 06:43:00|||||||||1
1644302590000|2022-02-08 06:43:10|4488.37|4487.77|4488|4487.4|4488.37|4487.77|4487.75|4487.15|17
1644302600000|2022-02-08 06:43:20|4487.75|4487.15|4487.75|4487.15|4487.87|4487.27|4487.75|4487.15|4
1644302610000|2022-02-08 06:43:30|4487.87|4487.27|4488.12|4487.52|4488.12|4487.52|4487.75|4487.15|19
1644302620000|2022-02-08 06:43:40|4488.25|4487.65|4488.25|4487.65|4488.37|4487.77|4488.25|4487.65|1
1644302630000|2022-02-08 06:43:50|4488.37|4487.77|4488.37|4487.77|4488.37|4487.77|4488.37|4487.77|4
1644302640000|2022-02-08 06:44:00|4488.25|4487.65|4488.25|4487.65|4488.25|4487.65|4488|4487.4|16
1644302650000|2022-02-08 06:44:10|4488.5|4487.9|4488.25|4487.65|4488.5|4487.9|4488.25|4487.65|34
1644302660000|2022-02-08 06:44:20|4488.37|4487.77|4488.75|4488.15|4488.75|4488.15|4488.37|4487.77|31
1644302670000|2022-02-08 06:44:30|4489|4488.4|4489|4488.4|4489.25|4488.65|4489|4488.4|10
1644302680000|2022-02-08 06:44:40|4489.12|4488.52|4489.12|4488.52|4489.12|4488.52|4488.75|4488.15|17
1644302690000|2022-02-08 06:44:50|4489|4488.4|4489|4488.4|4489|4488.4|4489|4488.4|0
1644302700000|2022-02-08 06:45:00|4489.25|4488.65|4489.5|4488.9|4490|4489.4|4489.25|4488.65|100
1644302710000|2022-02-08 06:45:10|4489.37|4488.77|4489.5|4488.9|4489.5|4488.9|4489.25|4488.65|13
1644302720000|2022-02-08 06:45:20|4489.37|4488.77|4489.75|4489.15|4489.75|4489.15|4489.25|4488.65|12
1644302730000|2022-02-08 06:45:30|4489.5|4488.9|4489.37|4488.77|4489.5|4488.9|4489.25|4488.65|22
1644302740000|2022-02-08 06:45:40|4489.5|4488.9|4489.5|4488.9|4489.5|4488.9|4489.37|4488.77|1
1644302750000|2022-02-08 06:45:50|4489.37|4488.77|4489.25|4488.65|4489.5|4488.9|4489|4488.4|24
1644302760000|2022-02-08 06:46:00|4489|4488.4|4489.5|4488.9|4489.5|4488.9|4489|4488.4|11
1644302770000|2022-02-08 06:46:10|4489.62|4489.02|4489.5|4488.9|4489.75|4489.15|4489.5|4488.9|5
1644302780000|2022-02-08 06:46:20|4489.37|4488.77|4489|4488.4|4489.37|4488.77|4489|4488.4|17
1644302790000|2022-02-08 06:46:30|4489.12|4488.52|4488.75|4488.15|4489.12|4488.52|4488.75|4488.15|20
1644302800000|2022-02-08 06:46:40|4488.5|4487.9|4488.5|4487.9|4488.75|4488.15|4488.5|4487.9|21
1644302810000|2022-02-08 06:46:50|4488.37|4487.77|4488.5|4487.9|4488.5|4487.9|4488.37|4487.77|3
1644302820000|2022-02-08 06:47:00|4488.25|4487.65|4488.12|4487.52|4488.25|4487.65|4488|4487.4|17
1644302830000|2022-02-08 06:47:10|4488|4487.4|4488|4487.4|4488|4487.4|4488|4487.4|5
1644302840000|2022-02-08 06:47:20|4488.25|4487.65|4488.25|4487.65|4488.25|4487.65|4488.25|4487.65|7
1644302850000|2022-02-08 06:47:30|4488.12|4487.52|4488.12|4487.52|4488.12|4487.52|4488.12|4487.52|4
1644302860000|2022-02-08 06:47:40|4488.25|4487.65|4488.25|4487.65|4488.25|4487.65|4488.25|4487.65|0
1644302870000|2022-02-08 06:47:50|4488.75|4488.15|4488.62|4488.02|4489.12|4488.52|4488.62|4488.02|17
1644302880000|2022-02-08 06:48:00|4488.75|4488.15|4488.75|4488.15|4488.75|4488.15|4488.75|4488.15|0
1644302890000|2022-02-08 06:48:10|4488.62|4488.02|4488.87|4488.27|4488.87|4488.27|4488.62|4488.02|10
1644302900000|2022-02-08 06:48:20|4488.75|4488.15|4489|4488.4|4489|4488.4|4488.75|4488.15|0
1644302910000|2022-02-08 06:48:30|4488.87|4488.27|4489|4488.4|4489|4488.4|4488.87|4488.27|4
1644302920000|2022-02-08 06:48:40|4488.87|4488.27|4488.62|4488.02|4488.87|4488.27|4488.5|4487.9|2
1644302930000|2022-02-08 06:48:50|4488.75|4488.15|4488.75|4488.15|4488.87|4488.27|4488.75|4488.15|0
1644302940000|2022-02-08 06:49:00|4488.62|4488.02|4488.5|4487.9|4488.62|4488.02|4488.5|4487.9|0
1644302950000|2022-02-08 06:49:10|4488.25|4487.65|4488.37|4487.77|4488.5|4487.9|4488.25|4487.65|7
1644302960000|2022-02-08 06:49:20|4488.25|4487.65|4488|4487.4|4488.25|4487.65|4488|4487.4|1
1644302970000|2022-02-08 06:49:30|4487.75|4487.15|4488|4487.4|4488|4487.4|4487.62|4487.02|26
1644302980000|2022-02-08 06:49:40|4487.87|4487.27|4487.75|4487.15|4488|4487.4|4487.62|4487.02|4
1644302990000|2022-02-08 06:49:50|4487.62|4487.02|4487.5|4486.9|4487.62|4487.02|4487.5|4486.9|7
1644303000000|2022-02-08 06:50:00|4487.37|4486.77|4487.25|4486.65|4487.5|4486.9|4487.25|4486.65|27
1644303010000|2022-02-08 06:50:10|4487|4486.4|4486.5|4485.9|4487|4486.4|4486.5|4485.9|69
1644303020000|2022-02-08 06:50:20|4486.75|4486.15|4487|4486.4|4487|4486.4|4486.75|4486.15|16
1644303030000|2022-02-08 06:50:30|4486.62|4486.02|4486.5|4485.9|4486.75|4486.15|4486.5|4485.9|7
1644303040000|2022-02-08 06:50:40|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486.12|4485.52|32
1644303050000|2022-02-08 06:50:50|4486.5|4485.9|4486.62|4486.02|4486.75|4486.15|4486.5|4485.9|7
1644303060000|2022-02-08 06:51:00|4486.5|4485.9|4486.75|4486.15|4486.75|4486.15|4486.5|4485.9|13
1644303070000|2022-02-08 06:51:10|4486.5|4485.9|4486.62|4486.02|4486.62|4486.02|4486.5|4485.9|6
1644303080000|2022-02-08 06:51:20|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|0
1644303090000|2022-02-08 06:51:30|4486.87|4486.27|4487|4486.4|4487.12|4486.52|4486.87|4486.27|16
1644303100000|2022-02-08 06:51:40|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|4486.75|4486.15|1
1644303110000|2022-02-08 06:51:50|4487|4486.4|4486.87|4486.27|4487|4486.4|4486.75|4486.15|3
1644303120000|2022-02-08 06:52:00|4486.75|4486.15|4486.75|4486.15|4486.87|4486.27|4486.75|4486.15|6
1644303130000|2022-02-08 06:52:10|4487|4486.4|4487|4486.4|4487|4486.4|4487|4486.4|6
1644303140000|2022-02-08 06:52:20|4487.75|4487.15|4488|4487.4|4488.25|4487.65|4487.75|4487.15|40
1644303150000|2022-02-08 06:52:30|4487.87|4487.27|4487.87|4487.27|4488|4487.4|4487.75|4487.15|6
1644303160000|2022-02-08 06:52:40|4487.75|4487.15|4488.12|4487.52|4488.12|4487.52|4487.75|4487.15|2
1644303170000|2022-02-08 06:52:50|4488.25|4487.65|4488.25|4487.65|4488.25|4487.65|4488.25|4487.65|0
1644303180000|2022-02-08 06:53:00|4488.12|4487.52|4488.25|4487.65|4488.25|4487.65|4488.12|4487.52|2
1644303190000|2022-02-08 06:53:10|||||||||4
1644303200000|2022-02-08 06:53:20|||||||||1
1644303210000|2022-02-08 06:53:30|4488.5|4487.9|4488.37|4487.77|4488.5|4487.9|4488.37|4487.77|24
1644303220000|2022-02-08 06:53:40|4488.25|4487.65|4488|4487.4|4488.25|4487.65|4487.87|4487.27|1
1644303230000|2022-02-08 06:53:50|4487.87|4487.27|4487.5|4486.9|4488|4487.4|4487.5|4486.9|10
1644303240000|2022-02-08 06:54:00|4487.37|4486.77|4487|4486.4|4487.37|4486.77|4486.75|4486.15|60
1644303250000|2022-02-08 06:54:10|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4487.12|4486.52|4
1644303260000|2022-02-08 06:54:20|4487.37|4486.77|4487.25|4486.65|4487.5|4486.9|4487.25|4486.65|6
1644303270000|2022-02-08 06:54:30|4487.37|4486.77|4487.25|4486.65|4487.37|4486.77|4487.25|4486.65|0
1644303280000|2022-02-08 06:54:40|4487.37|4486.77|4487.12|4486.52|4487.37|4486.77|4487.12|4486.52|2
1644303290000|2022-02-08 06:54:50|4487|4486.4|4487.25|4486.65|4487.25|4486.65|4487|4486.4|9
1644303300000|2022-02-08 06:55:00|4487.37|4486.77|4487.5|4486.9|4487.5|4486.9|4487.37|4486.77|4
1644303310000|2022-02-08 06:55:10|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4487.12|4486.52|2
1644303320000|2022-02-08 06:55:20|4487.12|4486.52|4487.25|4486.65|4487.25|4486.65|4487|4486.4|4
1644303330000|2022-02-08 06:55:30|4487.37|4486.77|4487.37|4486.77|4487.62|4487.02|4487.37|4486.77|5
1644303340000|2022-02-08 06:55:40|4487.25|4486.65|4487.12|4486.52|4487.37|4486.77|4487.12|4486.52|2
1644303350000|2022-02-08 06:55:50|4486.75|4486.15|4487|4486.4|4487|4486.4|4486.75|4486.15|12
1644303360000|2022-02-08 06:56:00|4487.12|4486.52|4487.12|4486.52|4487.25|4486.65|4487.12|4486.52|7
1644303370000|2022-02-08 06:56:10|4487.25|4486.65|4487.25|4486.65|4487.25|4486.65|4487.12|4486.52|10
1644303380000|2022-02-08 06:56:20|4487.5|4486.9|4487.5|4486.9|4487.62|4487.02|4487.5|4486.9|15
1644303390000|2022-02-08 06:56:30|4487.62|4487.02|4488.62|4488.02|4488.62|4488.02|4487.5|4486.9|157
1644303400000|2022-02-08 06:56:40|4488.25|4487.65|4487.62|4487.02|4488.5|4487.9|4487.62|4487.02|33
1644303410000|2022-02-08 06:56:50|4487.5|4486.9|4487.75|4487.15|4487.75|4487.15|4487.5|4486.9|0
1644303420000|2022-02-08 06:57:00|4487.5|4486.9|4487.5|4486.9|4487.5|4486.9|4487.25|4486.65|12
1644303430000|2022-02-08 06:57:10|4487.37|4486.77|4486.5|4485.9|4487.37|4486.77|4486.5|4485.9|14
1644303440000|2022-02-08 06:57:20|4486.75|4486.15|4486.5|4485.9|4486.75|4486.15|4486.5|4485.9|12
1644303450000|2022-02-08 06:57:30|4486.37|4485.77|4486|4485.4|4486.37|4485.77|4486|4485.4|13
1644303460000|2022-02-08 06:57:40|4486.25|4485.65|4486.75|4486.15|4487|4486.4|4486.25|4485.65|9
1644303470000|2022-02-08 06:57:50|4486.87|4486.27|4486.5|4485.9|4486.87|4486.27|4486.5|4485.9|1
1644303480000|2022-02-08 06:58:00|4486.37|4485.77|4486.37|4485.77|4486.5|4485.9|4486.37|4485.77|2
1644303490000|2022-02-08 06:58:10|4486.25|4485.65|4486.25|4485.65|4486.62|4486.02|4486.12|4485.52|25
1644303500000|2022-02-08 06:58:20|4486.37|4485.77|4486.5|4485.9|4486.62|4486.02|4486.37|4485.77|11
1644303510000|2022-02-08 06:58:30|4486.37|4485.77|4486.5|4485.9|4486.5|4485.9|4486.37|4485.77|0
1644303520000|2022-02-08 06:58:40|4486.37|4485.77|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|2
1644303530000|2022-02-08 06:58:50|4486.62|4486.02|4486.75|4486.15|4486.75|4486.15|4486.62|4486.02|5
1644303540000|2022-02-08 06:59:00|4487.12|4486.52|4487|4486.4|4487.12|4486.52|4487|4486.4|3
1644303550000|2022-02-08 06:59:10|4487.12|4486.52|4487|4486.4|4487.12|4486.52|4487|4486.4|0
1644303570000|2022-02-08 06:59:30|4486.87|4486.27|4486.87|4486.27|4487|4486.4|4486.87|4486.27|3
1644303580000|2022-02-08 06:59:40|4487|4486.4|4487|4486.4|4487|4486.4|4487|4486.4|2
1644303590000|2022-02-08 06:59:50|4486.87|4486.27|4486.62|4486.02|4487|4486.4|4486.5|4485.9|16
1644303600000|2022-02-08 07:00:00|4486.25|4485.65|4487.12|4486.52|4487.75|4487.15|4486.12|4485.52|38
1644303610000|2022-02-08 07:00:10|4487.25|4486.65|4487.12|4486.52|4487.25|4486.65|4487|4486.4|3
1644303620000|2022-02-08 07:00:20|4487|4486.4|4486.5|4485.9|4487|4486.4|4486.25|4485.65|16
1644303630000|2022-02-08 07:00:30|4486.37|4485.77|4485.37|4484.77|4486.37|4485.77|4485.12|4484.52|49
1644303640000|2022-02-08 07:00:40|4485.5|4484.9|4486|4485.4|4486.25|4485.65|4485.37|4484.77|20
1644303650000|2022-02-08 07:00:50|4486.12|4485.52|4486.12|4485.52|4486.12|4485.52|4486|4485.4|6
1644303660000|2022-02-08 07:01:00|4485.75|4485.15|4485.12|4484.52|4485.75|4485.15|4485.12|4484.52|41
1644303670000|2022-02-08 07:01:10|4485.25|4484.65|4485.12|4484.52|4485.25|4484.65|4485.12|4484.52|2
1644303680000|2022-02-08 07:01:20|4485.25|4484.65|4485.25|4484.65|4485.25|4484.65|4485.25|4484.65|1
1644303690000|2022-02-08 07:01:30|4485.12|4484.52|4485.12|4484.52|4485.25|4484.65|4485.12|4484.52|2
1644303700000|2022-02-08 07:01:40|4484.62|4484.02|4484.75|4484.15|4484.75|4484.15|4484.5|4483.9|23
1644303710000|2022-02-08 07:01:50|4484.62|4484.02|4484.25|4483.65|4484.62|4484.02|4484.25|4483.65|55
1644303720000|2022-02-08 07:02:00|4484.37|4483.77|4485.62|4485.02|4485.62|4485.02|4484.37|4483.77|68
1644303730000|2022-02-08 07:02:10|4485.75|4485.15|4485.75|4485.15|4486|4485.4|4485.62|4485.02|26
1644303740000|2022-02-08 07:02:20|4485.62|4485.02|4486.62|4486.02|4486.75|4486.15|4485.62|4485.02|25
1644303750000|2022-02-08 07:02:30|4486.87|4486.27|4486.87|4486.27|4486.87|4486.27|4486.5|4485.9|12
1644303760000|2022-02-08 07:02:40|4486.37|4485.77|4486.75|4486.15|4487.37|4486.77|4486.37|4485.77|49
1644303770000|2022-02-08 07:02:50|4486.62|4486.02|4486.37|4485.77|4486.75|4486.15|4486.37|4485.77|21
1644303780000|2022-02-08 07:03:00|4486.5|4485.9|4487.87|4487.27|4487.87|4487.27|4486.5|4485.9|81
1644303790000|2022-02-08 07:03:10|4487.75|4487.15|4487.37|4486.77|4487.75|4487.15|4487.37|4486.77|23
1644303800000|2022-02-08 07:03:20|4487.5|4486.9|4487|4486.4|4487.5|4486.9|4487|4486.4|11
1644303810000|2022-02-08 07:03:30|4486.62|4486.02|4486.37|4485.77|4486.75|4486.15|4486.37|4485.77|25
1644303820000|2022-02-08 07:03:40|4486.25|4485.65|4485.62|4485.02|4486.25|4485.65|4485.25|4484.65|22
1644303830000|2022-02-08 07:03:50|4485.5|4484.9|4485.25|4484.65|4485.5|4484.9|4485.12|4484.52|8
1644303840000|2022-02-08 07:04:00|4485.5|4484.9|4485.87|4485.27|4486.12|4485.52|4485.5|4484.9|74
1644303850000|2022-02-08 07:04:10|4485.37|4484.77|4485|4484.4|4485.5|4484.9|4484.87|4484.27|14
1644303860000|2022-02-08 07:04:20|4484.87|4484.27|4484.75|4484.15|4484.87|4484.27|4484.5|4483.9|6
1644303870000|2022-02-08 07:04:30|4484.87|4484.27|4484.87|4484.27|4485|4484.4|4484.37|4483.77|24
1644303880000|2022-02-08 07:04:40|4485|4484.4|4485|4484.4|4485.25|4484.65|4484.87|4484.27|23
1644303890000|2022-02-08 07:04:50|4484.62|4484.02|4484.62|4484.02|4484.87|4484.27|4484.62|4484.02|35
1644303900000|2022-02-08 07:05:00|4484.5|4483.9|4484.87|4484.27|4485|4484.4|4484.5|4483.9|14
1644303910000|2022-02-08 07:05:10|4484.75|4484.15|4484.87|4484.27|4485.12|4484.52|4484.62|4484.02|5
1644303920000|2022-02-08 07:05:20|4485|4484.4|4484.62|4484.02|4485.12|4484.52|4484.62|4484.02|12
1644303930000|2022-02-08 07:05:30|4484.75|4484.15|4485.25|4484.65|4485.25|4484.65|4484.75|4484.15|3
1644303940000|2022-02-08 07:05:40|4484.75|4484.15|4484.75|4484.15|4484.87|4484.27|4484.62|4484.02|10
1644303950000|2022-02-08 07:05:50|4485|4484.4|4485|4484.4|4485|4484.4|4484.62|4484.02|13
1644303960000|2022-02-08 07:06:00|4484.87|4484.27|4485.5|4484.9|4485.5|4484.9|4484.87|4484.27|14
1644303970000|2022-02-08 07:06:10|4485.62|4485.02|4485.62|4485.02|4485.75|4485.15|4485.62|4485.02|12
1644303980000|2022-02-08 07:06:20|4485.5|4484.9|4485.75|4485.15|4485.75|4485.15|4485.5|4484.9|2
1644303990000|2022-02-08 07:06:30|4485.5|4484.9|4485.62|4485.02|4485.62|4485.02|4485.37|4484.77|10
1644304000000|2022-02-08 07:06:40|4485.75|4485.15|4485.37|4484.77|4485.75|4485.15|4485.37|4484.77|5
1644304010000|2022-02-08 07:06:50|4485.5|4484.9|4485.75|4485.15|4485.87|4485.27|4485.5|4484.9|8
1644304020000|2022-02-08 07:07:00|4485.87|4485.27|4486.37|4485.77|4486.37|4485.77|4485.87|4485.27|31
1644304030000|2022-02-08 07:07:10|4486.25|4485.65|4486.25|4485.65|4486.37|4485.77|4486.12|4485.52|4
1644304040000|2022-02-08 07:07:20|4486.12|4485.52|4486.12|4485.52|4486.25|4485.65|4486.12|4485.52|3
1644304050000|2022-02-08 07:07:30|4486.25|4485.65|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|11
1644304060000|2022-02-08 07:07:40|4486.62|4486.02|4486.25|4485.65|4486.62|4486.02|4486.25|4485.65|20
1644304070000|2022-02-08 07:07:50|4486.37|4485.77|4486.37|4485.77|4486.5|4485.9|4486.37|4485.77|3
1644304080000|2022-02-08 07:08:00|4486.5|4485.9|4486.87|4486.27|4486.87|4486.27|4486.5|4485.9|9
1644304090000|2022-02-08 07:08:10|4487|4486.4|4486.87|4486.27|4487|4486.4|4486.75|4486.15|7
1644304100000|2022-02-08 07:08:20|4487|4486.4|4487|4486.4|4487|4486.4|4486.75|4486.15|13
1644304110000|2022-02-08 07:08:30|4486.87|4486.27|4486.75|4486.15|4487.12|4486.52|4486.75|4486.15|16
1644304120000|2022-02-08 07:08:40|4486.87|4486.27|4486.87|4486.27|4486.87|4486.27|4486.87|4486.27|1
1644304130000|2022-02-08 07:08:50|4487|4486.4|4487|4486.4|4487|4486.4|4486.75|4486.15|9
1644304140000|2022-02-08 07:09:00|4486.87|4486.27|4487.12|4486.52|4487.12|4486.52|4486.62|4486.02|9
1644304150000|2022-02-08 07:09:10|4487.25|4486.65|4487.75|4487.15|4487.75|4487.15|4487|4486.4|18
1644304160000|2022-02-08 07:09:20|4487.62|4487.02|4488.25|4487.65|4488.25|4487.65|4487.62|4487.02|58
1644304170000|2022-02-08 07:09:30|4488.12|4487.52|4488.37|4487.77|4488.5|4487.9|4488.12|4487.52|50
1644304180000|2022-02-08 07:09:40|4488.12|4487.52|4488.12|4487.52|4488.25|4487.65|4488.12|4487.52|15
1644304190000|2022-02-08 07:09:50|4488|4487.4|4487.62|4487.02|4488|4487.4|4487.25|4486.65|29
1644304200000|2022-02-08 07:10:00|4488|4487.4|4488.62|4488.02|4488.62|4488.02|4488|4487.4|23
1644304210000|2022-02-08 07:10:10|4488.5|4487.9|4488.62|4488.02|4488.75|4488.15|4488.25|4487.65|27
1644304220000|2022-02-08 07:10:20|4488.75|4488.15|4489.5|4488.9|4489.62|4489.02|4488.75|4488.15|94
1644304230000|2022-02-08 07:10:30|4489.62|4489.02|4489.62|4489.02|4489.75|4489.15|4489.5|4488.9|15
1644304240000|2022-02-08 07:10:40|4489.75|4489.15|4489.75|4489.15|4489.75|4489.15|4489.5|4488.9|3
1644304250000|2022-02-08 07:10:50|4489.62|4489.02|4489.37|4488.77|4489.75|4489.15|4489.25|4488.65|39
1644304260000|2022-02-08 07:11:00|4489.5|4488.9|4490.25|4489.65|4490.25|4489.65|4489.5|4488.9|33
1644304270000|2022-02-08 07:11:10|4490.5|4489.9|4490.5|4489.9|4490.5|4489.9|4490.25|4489.65|78
1644304280000|2022-02-08 07:11:20|4490.62|4490.02|4490.5|4489.9|4490.62|4490.02|4490.5|4489.9|91
1644304290000|2022-02-08 07:11:30|4490.37|4489.77|4490.5|4489.9|4490.62|4490.02|4490.37|4489.77|29
1644304300000|2022-02-08 07:11:40|4490.37|4489.77|4490.37|4489.77|4490.5|4489.9|4490.25|4489.65|13
1644304310000|2022-02-08 07:11:50|4490.5|4489.9|4489.75|4489.15|4490.5|4489.9|4489.75|4489.15|22
1644304320000|2022-02-08 07:12:00|4489.87|4489.27|4490.5|4489.9|4490.5|4489.9|4489.87|4489.27|33
1644304330000|2022-02-08 07:12:10|4490.62|4490.02|4490.5|4489.9|4490.75|4490.15|4490.5|4489.9|9
1644304340000|2022-02-08 07:12:20|4490.37|4489.77|4490.25|4489.65|4490.5|4489.9|4490.25|4489.65|5
1644304350000|2022-02-08 07:12:30|4490.5|4489.9|4490.5|4489.9|4490.62|4490.02|4490.37|4489.77|62
1644304360000|2022-02-08 07:12:40|4490.62|4490.02|4491|4490.4|4491|4490.4|4490.62|4490.02|63
1644304370000|2022-02-08 07:12:50|4490.87|4490.27|4490.87|4490.27|4491|4490.4|4490.75|4490.15|18
1644304380000|2022-02-08 07:13:00|4491|4490.4|4491.62|4491.02|4492.12|4491.52|4490.87|4490.27|108
1644304390000|2022-02-08 07:13:10|4491.75|4491.15|4491.62|4491.02|4491.75|4491.15|4491.25|4490.65|16
1644304400000|2022-02-08 07:13:20|4491.5|4490.9|4491.62|4491.02|4491.75|4491.15|4491.12|4490.52|38
1644304410000|2022-02-08 07:13:30|4491.5|4490.9|4492.12|4491.52|4492.12|4491.52|4491.5|4490.9|55
1644304420000|2022-02-08 07:13:40|4492|4491.4|4491.5|4490.9|4492|4491.4|4491.5|4490.9|44
1644304430000|2022-02-08 07:13:50|4492.12|4491.52|4492|4491.4|4492.25|4491.65|4492|4491.4|67
1644304440000|2022-02-08 07:14:00|4492.12|4491.52|4492|4491.4|4492.75|4492.15|4491.75|4491.15|135
1644304450000|2022-02-08 07:14:10|4491.87|4491.27|4491.62|4491.02|4491.87|4491.27|4491.25|4490.65|46
1644304460000|2022-02-08 07:14:20|4491.75|4491.15|4491.62|4491.02|4491.75|4491.15|4491.5|4490.9|5
1644304470000|2022-02-08 07:14:30|4491.5|4490.9|4491.62|4491.02|4491.75|4491.15|4491.5|4490.9|23
1644304480000|2022-02-08 07:14:40|4491.75|4491.15|4491.87|4491.27|4491.87|4491.27|4491.75|4491.15|26
1644304490000|2022-02-08 07:14:50|4492|4491.4|4492.5|4491.9|4492.5|4491.9|4492|4491.4|17
1644304500000|2022-02-08 07:15:00|4492.37|4491.77|4492|4491.4|4492.62|4492.02|4492|4491.4|37
1644304510000|2022-02-08 07:15:10|4491.75|4491.15|4492|4491.4|4492|4491.4|4491.5|4490.9|34
1644304520000|2022-02-08 07:15:20|4492.25|4491.65|4492.25|4491.65|4492.5|4491.9|4492.25|4491.65|12
1644304530000|2022-02-08 07:15:30|4492.5|4491.9|4492.62|4492.02|4492.62|4492.02|4492.25|4491.65|14
1644304540000|2022-02-08 07:15:40|4492.5|4491.9|4492.37|4491.77|4492.5|4491.9|4492.25|4491.65|5
1644304550000|2022-02-08 07:15:50|4492.25|4491.65|4491.75|4491.15|4492.25|4491.65|4491.75|4491.15|13
1644304560000|2022-02-08 07:16:00|4491.87|4491.27|4491.87|4491.27|4492|4491.4|4491.75|4491.15|21
1644304570000|2022-02-08 07:16:10|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.62|4491.02|10
1644304580000|2022-02-08 07:16:20|4491.62|4491.02|4491.75|4491.15|4491.75|4491.15|4491.5|4490.9|34
1644304590000|2022-02-08 07:16:30|4491.62|4491.02|4491.75|4491.15|4491.75|4491.15|4491.62|4491.02|4
1644304600000|2022-02-08 07:16:40|4491.62|4491.02|4491.5|4490.9|4491.75|4491.15|4491.5|4490.9|32
1644304610000|2022-02-08 07:16:50|4491.62|4491.02|4491.5|4490.9|4491.62|4491.02|4491.5|4490.9|58
1644304620000|2022-02-08 07:17:00|4491.75|4491.15|4491.25|4490.65|4491.75|4491.15|4491.25|4490.65|19
1644304630000|2022-02-08 07:17:10|4491.12|4490.52|4491.25|4490.65|4491.25|4490.65|4491|4490.4|2
1644304640000|2022-02-08 07:17:20|4491.12|4490.52|4491.25|4490.65|4491.25|4490.65|4491|4490.4|6
1644304650000|2022-02-08 07:17:30|4491.12|4490.52|4491|4490.4|4491.25|4490.65|4491|4490.4|59
1644304660000|2022-02-08 07:17:40|4491.12|4490.52|4491.12|4490.52|4491.12|4490.52|4490.5|4489.9|27
1644304670000|2022-02-08 07:17:50|4491.25|4490.65|4490.87|4490.27|4491.25|4490.65|4490.75|4490.15|10
1644304680000|2022-02-08 07:18:00|4491|4490.4|4491.37|4490.77|4491.5|4490.9|4491|4490.4|61
1644304690000|2022-02-08 07:18:10|4491.25|4490.65|4491.62|4491.02|4491.62|4491.02|4491.25|4490.65|4
1644304700000|2022-02-08 07:18:20|4491.5|4490.9|4491.25|4490.65|4491.5|4490.9|4491.25|4490.65|3
1644304710000|2022-02-08 07:18:30|4491.12|4490.52|4491.25|4490.65|4491.25|4490.65|4491|4490.4|23
1644304720000|2022-02-08 07:18:40|4491.12|4490.52|4491.12|4490.52|4491.25|4490.65|4491.12|4490.52|1
1644304730000|2022-02-08 07:18:50|4491|4490.4|4491.12|4490.52|4491.37|4490.77|4491|4490.4|2
1644304740000|2022-02-08 07:19:00|4491.25|4490.65|4491|4490.4|4491.5|4490.9|4491|4490.4|20
1644304750000|2022-02-08 07:19:10|4491.12|4490.52|4491.12|4490.52|4491.12|4490.52|4491|4490.4|4
1644304760000|2022-02-08 07:19:20|4491|4490.4|4491|4490.4|4491|4490.4|4491|4490.4|0
1644304780000|2022-02-08 07:19:40|4491.12|4490.52|4491.5|4490.9|4491.5|4490.9|4491.12|4490.52|6
1644304790000|2022-02-08 07:19:50|4491.37|4490.77|4491.62|4491.02|4491.62|4491.02|4491.37|4490.77|3
1644304800000|2022-02-08 07:20:00|4491.75|4491.15|4491.62|4491.02|4491.75|4491.15|4491.5|4490.9|13
1644304810000|2022-02-08 07:20:10|4491.75|4491.15|4492.5|4491.9|4492.5|4491.9|4491.75|4491.15|23
1644304820000|2022-02-08 07:20:20|4492.37|4491.77|4492.5|4491.9|4492.5|4491.9|4492.37|4491.77|11
1644304830000|2022-02-08 07:20:30|4492.62|4492.02|4492.5|4491.9|4493|4492.4|4492.5|4491.9|39
1644304840000|2022-02-08 07:20:40|4492.37|4491.77|4492.5|4491.9|4492.75|4492.15|4492.25|4491.65|9
1644304850000|2022-02-08 07:20:50|4492.75|4492.15|4492.5|4491.9|4492.75|4492.15|4492.5|4491.9|39
1644304860000|2022-02-08 07:21:00|4492.62|4492.02|4492.62|4492.02|4492.62|4492.02|4492.5|4491.9|6
1644304870000|2022-02-08 07:21:10|4492.5|4491.9|4492.25|4491.65|4492.75|4492.15|4492.25|4491.65|8
1644304880000|2022-02-08 07:21:20|4492.37|4491.77|4492|4491.4|4492.37|4491.77|4491.75|4491.15|16
1644304890000|2022-02-08 07:21:30|4491.87|4491.27|4492|4491.4|4492|4491.4|4491.75|4491.15|38
1644304900000|2022-02-08 07:21:40|4492.12|4491.52|4492.12|4491.52|4492.12|4491.52|4492.12|4491.52|15
1644304910000|2022-02-08 07:21:50|4492|4491.4|4492|4491.4|4492.25|4491.65|4492|4491.4|17
1644304920000|2022-02-08 07:22:00|4492.12|4491.52|4492.12|4491.52|4492.25|4491.65|4492.12|4491.52|10
1644304930000|2022-02-08 07:22:10|4492.25|4491.65|4492.5|4491.9|4492.75|4492.15|4492.25|4491.65|23
1644304940000|2022-02-08 07:22:20|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|4492.75|4492.15|3
1644304950000|2022-02-08 07:22:30|4492.62|4492.02|4492.62|4492.02|4492.75|4492.15|4492.5|4491.9|5
1644304960000|2022-02-08 07:22:40|4492.5|4491.9|4492.5|4491.9|4493|4492.4|4492.5|4491.9|34
1644304970000|2022-02-08 07:22:50|4492.25|4491.65|4492|4491.4|4492.25|4491.65|4492|4491.4|19
1644304980000|2022-02-08 07:23:00|4492.25|4491.65|4492.25|4491.65|4492.25|4491.65|4492.12|4491.52|39
1644304990000|2022-02-08 07:23:10|4492|4491.4|4492|4491.4|4492|4491.4|4492|4491.4|10
1644305000000|2022-02-08 07:23:20|||||||||1
1644305010000|2022-02-08 07:23:30|4492.12|4491.52|4492.25|4491.65|4492.25|4491.65|4492.12|4491.52|80
1644305020000|2022-02-08 07:23:40|4492.5|4491.9|4492.25|4491.65|4492.5|4491.9|4492.25|4491.65|15
1644305030000|2022-02-08 07:23:50|4492.37|4491.77|4492|4491.4|4492.37|4491.77|4492|4491.4|11
1644305040000|2022-02-08 07:24:00|4491.75|4491.15|4490.75|4490.15|4491.75|4491.15|4490.75|4490.15|74
1644305050000|2022-02-08 07:24:10|4490.62|4490.02|4490.62|4490.02|4490.75|4490.15|4490.62|4490.02|6
1644305060000|2022-02-08 07:24:20|4490.5|4489.9|4490|4489.4|4490.75|4490.15|4489.75|4489.15|70
1644305070000|2022-02-08 07:24:30|4489.75|4489.15|4489.25|4488.65|4489.75|4489.15|4489.25|4488.65|16
1644305080000|2022-02-08 07:24:40|4489.5|4488.9|4489.37|4488.77|4489.5|4488.9|4489|4488.4|36
1644305090000|2022-02-08 07:24:50|4489.5|4488.9|4490|4489.4|4490.25|4489.65|4489.5|4488.9|78
1644305100000|2022-02-08 07:25:00|4489.87|4489.27|4489.62|4489.02|4489.87|4489.27|4489.5|4488.9|18
1644305110000|2022-02-08 07:25:10|4489.5|4488.9|4490|4489.4|4490|4489.4|4489.5|4488.9|46
1644305120000|2022-02-08 07:25:20|4489.87|4489.27|4489.75|4489.15|4490|4489.4|4489.62|4489.02|23
1644305130000|2022-02-08 07:25:30|4489.5|4488.9|4489.25|4488.65|4489.75|4489.15|4489.25|4488.65|12
1644305140000|2022-02-08 07:25:40|4489.37|4488.77|4489.5|4488.9|4489.5|4488.9|4489.12|4488.52|68
1644305150000|2022-02-08 07:25:50|4489.25|4488.65|4489.12|4488.52|4489.25|4488.65|4489|4488.4|12
1644305160000|2022-02-08 07:26:00|4489.25|4488.65|4488.75|4488.15|4489.25|4488.65|4488.75|4488.15|44
1644305170000|2022-02-08 07:26:10|4488.62|4488.02|4488.62|4488.02|4488.75|4488.15|4488.62|4488.02|16
1644305180000|2022-02-08 07:26:20|4488.75|4488.15|4488.5|4487.9|4488.75|4488.15|4488.12|4487.52|46
1644305190000|2022-02-08 07:26:30|4488.37|4487.77|4488|4487.4|4488.37|4487.77|4488|4487.4|18
1644305200000|2022-02-08 07:26:40|4487.75|4487.15|4487.62|4487.02|4487.75|4487.15|4487.62|4487.02|15
1644305210000|2022-02-08 07:26:50|4487.75|4487.15|4487.87|4487.27|4487.87|4487.27|4487.5|4486.9|28
1644305220000|2022-02-08 07:27:00|4488|4487.4|4488.37|4487.77|4488.5|4487.9|4488|4487.4|14
1644305230000|2022-02-08 07:27:10|4488.25|4487.65|4487.75|4487.15|4488.25|4487.65|4487.75|4487.15|11
1644305240000|2022-02-08 07:27:20|4487.62|4487.02|4487.37|4486.77|4487.62|4487.02|4487.25|4486.65|28
1644305250000|2022-02-08 07:27:30|4487.25|4486.65|4487.12|4486.52|4487.5|4486.9|4487.12|4486.52|10
1644305260000|2022-02-08 07:27:40|4487|4486.4|4487|4486.4|4487|4486.4|4487|4486.4|4
1644305270000|2022-02-08 07:27:50|4487.25|4486.65|4487|4486.4|4487.25|4486.65|4487|4486.4|8
1644305280000|2022-02-08 07:28:00|4487.12|4486.52|4487|4486.4|4487.12|4486.52|4486.75|4486.15|33
1644305290000|2022-02-08 07:28:10|4486.87|4486.27|4486.87|4486.27|4487|4486.4|4486.87|4486.27|4
1644305300000|2022-02-08 07:28:20|4487|4486.4|4487|4486.4|4487.12|4486.52|4486.87|4486.27|5
1644305310000|2022-02-08 07:28:30|4487.25|4486.65|4487.5|4486.9|4487.5|4486.9|4487.12|4486.52|46
1644305320000|2022-02-08 07:28:40|4487.37|4486.77|4487.25|4486.65|4487.75|4487.15|4487.25|4486.65|14
1644305330000|2022-02-08 07:28:50|4487.5|4486.9|4487.75|4487.15|4487.75|4487.15|4487.5|4486.9|8
1644305340000|2022-02-08 07:29:00|4488|4487.4|4487.62|4487.02|4488|4487.4|4487.5|4486.9|16
1644305350000|2022-02-08 07:29:10|4487.5|4486.9|4487.25|4486.65|4487.5|4486.9|4487.25|4486.65|5
1644305360000|2022-02-08 07:29:20|4487.12|4486.52|4487|4486.4|4487.12|4486.52|4487|4486.4|4
1644305370000|2022-02-08 07:29:30|4486.87|4486.27|4486.87|4486.27|4487|4486.4|4486.75|4486.15|9
1644305380000|2022-02-08 07:29:40|4486.75|4486.15|4486.5|4485.9|4486.75|4486.15|4486.5|4485.9|22
1644305390000|2022-02-08 07:29:50|4486.37|4485.77|4486.62|4486.02|4486.75|4486.15|4486.37|4485.77|13
1644305400000|2022-02-08 07:30:00|4486.75|4486.15|4485.62|4485.02|4486.75|4486.15|4485.5|4484.9|53
1644305410000|2022-02-08 07:30:10|4485.75|4485.15|4485.87|4485.27|4486.25|4485.65|4485.5|4484.9|205
1644305420000|2022-02-08 07:30:20|4486|4485.4|4485.12|4484.52|4486.12|4485.52|4484.62|4484.02|198
1644305430000|2022-02-08 07:30:30|4485.25|4484.65|4484.62|4484.02|4485.25|4484.65|4484.62|4484.02|8
1644305440000|2022-02-08 07:30:40|4484.75|4484.15|4484.75|4484.15|4485.25|4484.65|4484.62|4484.02|35
1644305450000|2022-02-08 07:30:50|4485|4484.4|4485.25|4484.65|4485.5|4484.9|4485|4484.4|36
1644305460000|2022-02-08 07:31:00|4485.12|4484.52|4485.37|4484.77|4485.37|4484.77|4484.75|4484.15|36
1644305470000|2022-02-08 07:31:10|4485.25|4484.65|4484.75|4484.15|4485.25|4484.65|4484.5|4483.9|65
1644305480000|2022-02-08 07:31:20|4484.62|4484.02|4484.5|4483.9|4484.75|4484.15|4484.12|4483.52|51
1644305490000|2022-02-08 07:31:30|4484.37|4483.77|4484.5|4483.9|4484.75|4484.15|4484|4483.4|27
1644305500000|2022-02-08 07:31:40|4484.37|4483.77|4484.12|4483.52|4484.5|4483.9|4484.12|4483.52|26
1644305510000|2022-02-08 07:31:50|4484|4483.4|4484.12|4483.52|4484.25|4483.65|4484|4483.4|62
1644305520000|2022-02-08 07:32:00|4484.25|4483.65|4483.25|4482.65|4484.25|4483.65|4483.12|4482.52|55
1644305530000|2022-02-08 07:32:10|4483.12|4482.52|4483|4482.4|4483.37|4482.77|4483|4482.4|39
1644305540000|2022-02-08 07:32:20|4482.87|4482.27|4483.12|4482.52|4483.37|4482.77|4482.75|4482.15|27
1644305550000|2022-02-08 07:32:30|4483|4482.4|4484.25|4483.65|4484.25|4483.65|4483|4482.4|24
1644305560000|2022-02-08 07:32:40|4484.37|4483.77|4484.25|4483.65|4484.5|4483.9|4484|4483.4|20
1644305570000|2022-02-08 07:32:50|4484.5|4483.9|4484.25|4483.65|4484.5|4483.9|4484.25|4483.65|20
1644305580000|2022-02-08 07:33:00|4484.37|4483.77|4483.75|4483.15|4484.5|4483.9|4483.75|4483.15|35
1644305590000|2022-02-08 07:33:10|4483.5|4482.9|4484|4483.4|4484|4483.4|4483.5|4482.9|22
1644305600000|2022-02-08 07:33:20|4484.12|4483.52|4484|4483.4|4484.25|4483.65|4484|4483.4|11
1644305610000|2022-02-08 07:33:30|4484.25|4483.65|4483.87|4483.27|4484.37|4483.77|4483.87|4483.27|22
1644305620000|2022-02-08 07:33:40|4484|4483.4|4484.62|4484.02|4484.75|4484.15|4484|4483.4|40
1644305630000|2022-02-08 07:33:50|4484.5|4483.9|4484|4483.4|4484.62|4484.02|4483.75|4483.15|89
1644305640000|2022-02-08 07:34:00|4483.87|4483.27|4483.75|4483.15|4483.87|4483.27|4483.75|4483.15|12
1644305650000|2022-02-08 07:34:10|4484|4483.4|4484|4483.4|4484|4483.4|4483.75|4483.15|5
1644305660000|2022-02-08 07:34:20|4484.37|4483.77|4484.25|4483.65|4484.37|4483.77|4484|4483.4|14
1644305670000|2022-02-08 07:34:30|4484.5|4483.9|4485.25|4484.65|4485.25|4484.65|4484.5|4483.9|40
1644305680000|2022-02-08 07:34:40|4485.12|4484.52|4485.25|4484.65|4485.25|4484.65|4485|4484.4|16
1644305690000|2022-02-08 07:34:50|4485.12|4484.52|4485|4484.4|4485.25|4484.65|4484.62|4484.02|13
1644305700000|2022-02-08 07:35:00|4485.12|4484.52|4485.25|4484.65|4485.5|4484.9|4485|4484.4|20
1644305710000|2022-02-08 07:35:10|4484.37|4483.77|4484.12|4483.52|4484.5|4483.9|4484.12|4483.52|32
1644305720000|2022-02-08 07:35:20|4484|4483.4|4484.37|4483.77|4484.37|4483.77|4484|4483.4|28
1644305730000|2022-02-08 07:35:30|4484.25|4483.65|4483.87|4483.27|4484.37|4483.77|4483.75|4483.15|30
1644305740000|2022-02-08 07:35:40|4483.75|4483.15|4483.62|4483.02|4483.75|4483.15|4483.5|4482.9|34
1644305750000|2022-02-08 07:35:50|4483.5|4482.9|4483.75|4483.15|4483.75|4483.15|4483.37|4482.77|8
1644305760000|2022-02-08 07:36:00|4484|4483.4|4484.12|4483.52|4484.12|4483.52|4483.75|4483.15|43
1644305770000|2022-02-08 07:36:10|4484.25|4483.65|4484|4483.4|4484.5|4483.9|4483.87|4483.27|19
1644305780000|2022-02-08 07:36:20|4483.87|4483.27|4483.75|4483.15|4483.87|4483.27|4483.5|4482.9|12
1644305790000|2022-02-08 07:36:30|4483.87|4483.27|4483.75|4483.15|4483.87|4483.27|4483.62|4483.02|8
1644305800000|2022-02-08 07:36:40|4483.87|4483.27|4483.75|4483.15|4484|4483.4|4483.75|4483.15|3
1644305810000|2022-02-08 07:36:50|4483.5|4482.9|4483.5|4482.9|4483.62|4483.02|4482.75|4482.15|97
1644305820000|2022-02-08 07:37:00|4483.37|4482.77|4482.87|4482.27|4483.37|4482.77|4482.87|4482.27|20
1644305830000|2022-02-08 07:37:10|4482.75|4482.15|4483|4482.4|4483|4482.4|4482.62|4482.02|21
1644305840000|2022-02-08 07:37:20|4482.87|4482.27|4482.5|4481.9|4483|4482.4|4482.5|4481.9|14
1644305850000|2022-02-08 07:37:30|4483.25|4482.65|4483.62|4483.02|4483.62|4483.02|4482.87|4482.27|120
1644305860000|2022-02-08 07:37:40|4483.5|4482.9|4483.5|4482.9|4483.5|4482.9|4483.37|4482.77|1
1644305870000|2022-02-08 07:37:50|4483.37|4482.77|4483.37|4482.77|4483.5|4482.9|4483.25|4482.65|66
1644305880000|2022-02-08 07:38:00|4483.25|4482.65|4483|4482.4|4483.75|4483.15|4483|4482.4|27
1644305890000|2022-02-08 07:38:10|4483.25|4482.65|4483|4482.4|4483.25|4482.65|4483|4482.4|19
1644305900000|2022-02-08 07:38:20|4482.75|4482.15|4482.75|4482.15|4482.75|4482.15|4482.75|4482.15|34
1644305910000|2022-02-08 07:38:30|4482.87|4482.27|4482.87|4482.27|4483|4482.4|4482.75|4482.15|5
1644305920000|2022-02-08 07:38:40|4483|4482.4|4482.75|4482.15|4483.25|4482.65|4482.75|4482.15|25
1644305930000|2022-02-08 07:38:50|4482.5|4481.9|4483|4482.4|4483|4482.4|4482.25|4481.65|110
1644305940000|2022-02-08 07:39:00|4483.25|4482.65|4483.25|4482.65|4483.5|4482.9|4483|4482.4|40
1644305950000|2022-02-08 07:39:10|4483.37|4482.77|4483.5|4482.9|4483.75|4483.15|4483.37|4482.77|23
1644305960000|2022-02-08 07:39:20|4483.62|4483.02|4483.5|4482.9|4483.62|4483.02|4483.25|4482.65|14
1644305970000|2022-02-08 07:39:30|4483.62|4483.02|4483.62|4483.02|4484.12|4483.52|4483.62|4483.02|17
1644305980000|2022-02-08 07:39:40|4483.75|4483.15|4483.37|4482.77|4483.75|4483.15|4483.25|4482.65|46
1644305990000|2022-02-08 07:39:50|4483.5|4482.9|4483.37|4482.77|4483.5|4482.9|4483.25|4482.65|8
1644306000000|2022-02-08 07:40:00|4483.5|4482.9|4483.62|4483.02|4483.75|4483.15|4483.37|4482.77|25
1644306010000|2022-02-08 07:40:10|4483.5|4482.9|4483.25|4482.65|4483.5|4482.9|4483.25|4482.65|8
1644306020000|2022-02-08 07:40:20|4483.37|4482.77|4482.75|4482.15|4483.37|4482.77|4482.75|4482.15|75
1644306030000|2022-02-08 07:40:30|4482.87|4482.27|4483|4482.4|4483|4482.4|4482.75|4482.15|9
1644306040000|2022-02-08 07:40:40|4482.87|4482.27|4483.25|4482.65|4483.25|4482.65|4482.87|4482.27|28
1644306050000|2022-02-08 07:40:50|4483|4482.4|4483.12|4482.52|4483.12|4482.52|4483|4482.4|8
1644306060000|2022-02-08 07:41:00|4483.25|4482.65|4483.12|4482.52|4483.5|4482.9|4483.12|4482.52|11
1644306070000|2022-02-08 07:41:10|4483|4482.4|4483.25|4482.65|4483.5|4482.9|4483|4482.4|12
1644306080000|2022-02-08 07:41:20|4483.5|4482.9|4483.5|4482.9|4483.5|4482.9|4483|4482.4|76
1644306090000|2022-02-08 07:41:30|4483.62|4483.02|4483.25|4482.65|4483.75|4483.15|4483.25|4482.65|70
1644306100000|2022-02-08 07:41:40|4483.5|4482.9|4483.62|4483.02|4483.62|4483.02|4483.37|4482.77|18
1644306110000|2022-02-08 07:41:50|4483.75|4483.15|4483.75|4483.15|4484|4483.4|4483.75|4483.15|47
1644306120000|2022-02-08 07:42:00|4483.62|4483.02|4483.75|4483.15|4484.12|4483.52|4483.62|4483.02|38
1644306130000|2022-02-08 07:42:10|4483.87|4483.27|4483.5|4482.9|4483.87|4483.27|4483.5|4482.9|7
1644306140000|2022-02-08 07:42:20|4483.75|4483.15|4484|4483.4|4484|4483.4|4483.75|4483.15|7
1644306150000|2022-02-08 07:42:30|4483.75|4483.15|4483.75|4483.15|4483.75|4483.15|4483.75|4483.15|5
1644306160000|2022-02-08 07:42:40|4483.62|4483.02|4483.62|4483.02|4483.62|4483.02|4483.5|4482.9|29
1644306170000|2022-02-08 07:42:50|4483.75|4483.15|4483.5|4482.9|4483.75|4483.15|4483.5|4482.9|6
1644306180000|2022-02-08 07:43:00|4483.62|4483.02|4483.5|4482.9|4484|4483.4|4483.5|4482.9|33
1644306190000|2022-02-08 07:43:10|4483.37|4482.77|4483.5|4482.9|4483.5|4482.9|4483.37|4482.77|8
1644306200000|2022-02-08 07:43:20|4483.62|4483.02|4483.62|4483.02|4483.62|4483.02|4483.62|4483.02|5
1644306210000|2022-02-08 07:43:30|4483.5|4482.9|4483.25|4482.65|4483.5|4482.9|4483.12|4482.52|20
1644306220000|2022-02-08 07:43:40|4483.37|4482.77|4483|4482.4|4483.5|4482.9|4483|4482.4|17
1644306230000|2022-02-08 07:43:50|4483.12|4482.52|4483.25|4482.65|4483.25|4482.65|4483.12|4482.52|2
1644306240000|2022-02-08 07:44:00|4483.37|4482.77|4482.25|4481.65|4483.37|4482.77|4482.25|4481.65|30
1644306250000|2022-02-08 07:44:10|4482.37|4481.77|4482.5|4481.9|4482.5|4481.9|4482.25|4481.65|14
1644306260000|2022-02-08 07:44:20|4482.37|4481.77|4482|4481.4|4482.5|4481.9|4481.87|4481.27|29
1644306270000|2022-02-08 07:44:30|4482.12|4481.52|4482.75|4482.15|4482.87|4482.27|4482|4481.4|56
1644306280000|2022-02-08 07:44:40|4483|4482.4|4483.5|4482.9|4483.5|4482.9|4483|4482.4|16
1644306290000|2022-02-08 07:44:50|4483.25|4482.65|4483.5|4482.9|4483.5|4482.9|4483.25|4482.65|20
1644306300000|2022-02-08 07:45:00|4483.37|4482.77|4483.62|4483.02|4483.62|4483.02|4483.25|4482.65|18
1644306310000|2022-02-08 07:45:10|4483.5|4482.9|4484|4483.4|4484|4483.4|4483.5|4482.9|33
1644306320000|2022-02-08 07:45:20|4484.25|4483.65|4484.37|4483.77|4484.37|4483.77|4484|4483.4|27
1644306330000|2022-02-08 07:45:30|4484.5|4483.9|4484.75|4484.15|4484.75|4484.15|4484.25|4483.65|60
1644306340000|2022-02-08 07:45:40|4484.62|4484.02|4484|4483.4|4484.62|4484.02|4484|4483.4|27
1644306350000|2022-02-08 07:45:50|4484.25|4483.65|4484.25|4483.65|4484.25|4483.65|4484.12|4483.52|7
1644306360000|2022-02-08 07:46:00|4484.12|4483.52|4483.25|4482.65|4484.12|4483.52|4483|4482.4|16
1644306370000|2022-02-08 07:46:10|4483.12|4482.52|4482.5|4481.9|4483.12|4482.52|4482.5|4481.9|16
1644306380000|2022-02-08 07:46:20|4482.25|4481.65|4482.5|4481.9|4482.62|4482.02|4482.25|4481.65|30
1644306390000|2022-02-08 07:46:30|4482.12|4481.52|4481.75|4481.15|4482.12|4481.52|4481.5|4480.9|115
1644306400000|2022-02-08 07:46:40|4481.62|4481.02|4482|4481.4|4482|4481.4|4481.62|4481.02|11
1644306410000|2022-02-08 07:46:50|4481.87|4481.27|4482.12|4481.52|4482.12|4481.52|4481.75|4481.15|3
1644306420000|2022-02-08 07:47:00|4482.25|4481.65|4482|4481.4|4482.25|4481.65|4481.87|4481.27|17
1644306430000|2022-02-08 07:47:10|4482.12|4481.52|4481.25|4480.65|4482.12|4481.52|4481.25|4480.65|39
1644306440000|2022-02-08 07:47:20|4481|4480.4|4480.87|4480.27|4481|4480.4|4480.75|4480.15|85
1644306450000|2022-02-08 07:47:30|4481|4480.4|4480.75|4480.15|4481|4480.4|4480.75|4480.15|33
1644306460000|2022-02-08 07:47:40|||||||||11
1644306470000|2022-02-08 07:47:50|4480.62|4480.02|4480.5|4479.9|4480.62|4480.02|4480.25|4479.65|73
1644306480000|2022-02-08 07:48:00|4480.75|4480.15|4480.5|4479.9|4480.75|4480.15|4480.5|4479.9|93
1644306490000|2022-02-08 07:48:10|4480.62|4480.02|4481.25|4480.65|4481.37|4480.77|4480.5|4479.9|46
1644306500000|2022-02-08 07:48:20|4481|4480.4|4481.5|4480.9|4481.5|4480.9|4481|4480.4|35
1644306510000|2022-02-08 07:48:30|4481.37|4480.77|4481.5|4480.9|4481.5|4480.9|4481.25|4480.65|38
1644306520000|2022-02-08 07:48:40|4481.37|4480.77|4482|4481.4|4482|4481.4|4481.37|4480.77|29
1644306530000|2022-02-08 07:48:50|4482.12|4481.52|4482.25|4481.65|4482.5|4481.9|4482.12|4481.52|41
1644306540000|2022-02-08 07:49:00|4482.5|4481.9|4482.25|4481.65|4482.5|4481.9|4482.25|4481.65|15
1644306550000|2022-02-08 07:49:10|4482|4481.4|4482.12|4481.52|4482.37|4481.77|4482|4481.4|45
1644306560000|2022-02-08 07:49:20|4482|4481.4|4482|4481.4|4482.25|4481.65|4482|4481.4|18
1644306570000|2022-02-08 07:49:30|4482.12|4481.52|4482.25|4481.65|4482.25|4481.65|4482|4481.4|5
1644306580000|2022-02-08 07:49:40|4482.5|4481.9|4482.25|4481.65|4482.5|4481.9|4482.25|4481.65|19
1644306590000|2022-02-08 07:49:50|4482.12|4481.52|4482.12|4481.52|4482.25|4481.65|4482|4481.4|13
1644306600000|2022-02-08 07:50:00|4482|4481.4|4482.5|4481.9|4482.87|4482.27|4482|4481.4|48
1644306610000|2022-02-08 07:50:10|4482.62|4482.02|4482.5|4481.9|4482.62|4482.02|4482.5|4481.9|6
1644306620000|2022-02-08 07:50:20|4482.62|4482.02|4483.12|4482.52|4483.25|4482.65|4482.62|4482.02|34
1644306630000|2022-02-08 07:50:30|4483|4482.4|4483|4482.4|4483.25|4482.65|4483|4482.4|4
1644306640000|2022-02-08 07:50:40|4483.25|4482.65|4483|4482.4|4483.5|4482.9|4483|4482.4|36
1644306650000|2022-02-08 07:50:50|4483.12|4482.52|4483.5|4482.9|4483.5|4482.9|4483.12|4482.52|15
1644306660000|2022-02-08 07:51:00|4483.25|4482.65|4483.5|4482.9|4483.5|4482.9|4483|4482.4|33
1644306670000|2022-02-08 07:51:10|4483.75|4483.15|4483.87|4483.27|4484|4483.4|4483.5|4482.9|28
1644306680000|2022-02-08 07:51:20|4483.75|4483.15|4483.75|4483.15|4484|4483.4|4483.75|4483.15|33
1644306690000|2022-02-08 07:51:30|||||||||6
1644306700000|2022-02-08 07:51:40|4483.62|4483.02|4483.5|4482.9|4483.62|4483.02|4483|4482.4|29
1644306710000|2022-02-08 07:51:50|4483.62|4483.02|4483.75|4483.15|4483.75|4483.15|4483.62|4483.02|10
1644306720000|2022-02-08 07:52:00|4484|4483.4|4483.75|4483.15|4484|4483.4|4483.75|4483.15|13
1644306730000|2022-02-08 07:52:10|4483.87|4483.27|4484|4483.4|4484|4483.4|4483.5|4482.9|27
1644306740000|2022-02-08 07:52:20|4483.75|4483.15|4483.75|4483.15|4484|4483.4|4483.62|4483.02|9
1644306750000|2022-02-08 07:52:30|4483.87|4483.27|4483.75|4483.15|4483.87|4483.27|4483.62|4483.02|2
1644306760000|2022-02-08 07:52:40|4484|4483.4|4483.62|4483.02|4484|4483.4|4483.62|4483.02|9
1644306770000|2022-02-08 07:52:50|4483.75|4483.15|4483.25|4482.65|4483.75|4483.15|4483|4482.4|28
1644306780000|2022-02-08 07:53:00|4483.5|4482.9|4483.75|4483.15|4483.75|4483.15|4483.25|4482.65|9
1644306790000|2022-02-08 07:53:10|4484|4483.4|4484.25|4483.65|4484.25|4483.65|4484|4483.4|8
1644306800000|2022-02-08 07:53:20|4484.62|4484.02|4484.75|4484.15|4484.75|4484.15|4484.25|4483.65|87
1644306810000|2022-02-08 07:53:30|4484.5|4483.9|4484.62|4484.02|4484.62|4484.02|4484.37|4483.77|13
1644306820000|2022-02-08 07:53:40|4484.75|4484.15|4484.75|4484.15|4484.75|4484.15|4484.5|4483.9|9
1644306830000|2022-02-08 07:53:50|4484.5|4483.9|4484.5|4483.9|4484.75|4484.15|4484.5|4483.9|18
1644306840000|2022-02-08 07:54:00|4484.62|4484.02|4484.75|4484.15|4485|4484.4|4484.62|4484.02|29
1644306850000|2022-02-08 07:54:10|4484.5|4483.9|4484.87|4484.27|4484.87|4484.27|4484.37|4483.77|32
1644306860000|2022-02-08 07:54:20|4485|4484.4|4484.75|4484.15|4485|4484.4|4484.75|4484.15|44
1644306870000|2022-02-08 07:54:30|4485|4484.4|4485|4484.4|4485|4484.4|4484.87|4484.27|21
1644306880000|2022-02-08 07:54:40|4485.12|4484.52|4485.5|4484.9|4485.5|4484.9|4485|4484.4|57
1644306890000|2022-02-08 07:54:50|4485.25|4484.65|4485.25|4484.65|4485.25|4484.65|4484.75|4484.15|58
1644306900000|2022-02-08 07:55:00|4485|4484.4|4484.5|4483.9|4485|4484.4|4484.25|4483.65|64
1644306910000|2022-02-08 07:55:10|4484.37|4483.77|4485|4484.4|4485|4484.4|4484.25|4483.65|23
1644306920000|2022-02-08 07:55:20|4484.87|4484.27|4484.62|4484.02|4485|4484.4|4484.5|4483.9|37
1644306930000|2022-02-08 07:55:30|4484.5|4483.9|4484.62|4484.02|4484.75|4484.15|4484.5|4483.9|35
1644306940000|2022-02-08 07:55:40|4484.75|4484.15|4484.87|4484.27|4485|4484.4|4484.62|4484.02|6
1644306950000|2022-02-08 07:55:50|4484.75|4484.15|4485.37|4484.77|4485.37|4484.77|4484.75|4484.15|35
1644306960000|2022-02-08 07:56:00|4485.5|4484.9|4485.25|4484.65|4485.5|4484.9|4485.25|4484.65|8
1644306970000|2022-02-08 07:56:10|4485|4484.4|4485.25|4484.65|4485.25|4484.65|4485|4484.4|16
1644306980000|2022-02-08 07:56:20|4485|4484.4|4485.5|4484.9|4485.5|4484.9|4485|4484.4|55
1644306990000|2022-02-08 07:56:30|4485.25|4484.65|4485.25|4484.65|4485.5|4484.9|4485.25|4484.65|8
1644307000000|2022-02-08 07:56:40|4485.12|4484.52|4485|4484.4|4485.12|4484.52|4485|4484.4|9
1644307010000|2022-02-08 07:56:50|4484.87|4484.27|4484.87|4484.27|4484.87|4484.27|4484.87|4484.27|5
1644307020000|2022-02-08 07:57:00|4485|4484.4|4485.25|4484.65|4485.25|4484.65|4485|4484.4|7
1644307030000|2022-02-08 07:57:10|4485|4484.4|4485.25|4484.65|4485.25|4484.65|4485|4484.4|3
1644307040000|2022-02-08 07:57:20|||||||||3
1644307050000|2022-02-08 07:57:30|4485|4484.4|4484.5|4483.9|4485.25|4484.65|4484.5|4483.9|31
1644307060000|2022-02-08 07:57:40|4484.75|4484.15|4484.75|4484.15|4484.75|4484.15|4484.75|4484.15|18
1644307070000|2022-02-08 07:57:50|4484.87|4484.27|4485.25|4484.65|4485.25|4484.65|4484.87|4484.27|5
1644307080000|2022-02-08 07:58:00|4485.12|4484.52|4485.25|4484.65|4485.5|4484.9|4485|4484.4|9
1644307090000|2022-02-08 07:58:10|4485|4484.4|4485.25|4484.65|4485.25|4484.65|4485|4484.4|32
1644307100000|2022-02-08 07:58:20|4485.37|4484.77|4485|4484.4|4485.37|4484.77|4485|4484.4|25
1644307110000|2022-02-08 07:58:30|4485.12|4484.52|4484.25|4483.65|4485.12|4484.52|4484.25|4483.65|41
1644307120000|2022-02-08 07:58:40|4484|4483.4|4484|4483.4|4484|4483.4|4483.5|4482.9|62
1644307130000|2022-02-08 07:58:50|4484.12|4483.52|4484.25|4483.65|4484.25|4483.65|4484|4483.4|6
1644307140000|2022-02-08 07:59:00|4484.12|4483.52|4484.75|4484.15|4484.75|4484.15|4484.12|4483.52|78
1644307150000|2022-02-08 07:59:10|4484.87|4484.27|4484.87|4484.27|4485|4484.4|4484.87|4484.27|7
1644307160000|2022-02-08 07:59:20|4485|4484.4|4484.5|4483.9|4485.12|4484.52|4484.5|4483.9|19
1644307170000|2022-02-08 07:59:30|4484.37|4483.77|4484.25|4483.65|4484.37|4483.77|4484.25|4483.65|2
1644307180000|2022-02-08 07:59:40|4483.87|4483.27|4483.75|4483.15|4484|4483.4|4483.62|4483.02|17
1644307190000|2022-02-08 07:59:50|4483.62|4483.02|4483.25|4482.65|4483.75|4483.15|4482.87|4482.27|100
1644307200000|2022-02-08 08:00:00|4483.75|4483.15|4483|4482.4|4485.5|4484.9|4482.87|4482.27|418
1644307210000|2022-02-08 08:00:10|4483.25|4482.65|4483|4482.4|4483.37|4482.77|4482|4481.4|221
1644307220000|2022-02-08 08:00:20|4482.75|4482.15|4481.75|4481.15|4482.75|4482.15|4481.75|4481.15|62
1644307230000|2022-02-08 08:00:30|4482|4481.4|4481.75|4481.15|4482|4481.4|4481|4480.4|92
1644307240000|2022-02-08 08:00:40|4481.87|4481.27|4483.37|4482.77|4483.5|4482.9|4481.87|4481.27|52
1644307250000|2022-02-08 08:00:50|4483.25|4482.65|4482|4481.4|4483.5|4482.9|4482|4481.4|54
1644307260000|2022-02-08 08:01:00|4482.25|4481.65|4481.37|4480.77|4482.5|4481.9|4481|4480.4|128
1644307270000|2022-02-08 08:01:10|4481.5|4480.9|4481.75|4481.15|4481.75|4481.15|4481|4480.4|73
1644307280000|2022-02-08 08:01:20|4482|4481.4|4481|4480.4|4482|4481.4|4480.75|4480.15|95
1644307290000|2022-02-08 08:01:30|4480.87|4480.27|4481|4480.4|4481.5|4480.9|4480.25|4479.65|79
1644307300000|2022-02-08 08:01:40|4481.12|4480.52|4481.75|4481.15|4482.25|4481.65|4481|4480.4|97
1644307310000|2022-02-08 08:01:50|4482|4481.4|4482.75|4482.15|4482.87|4482.27|4482|4481.4|31
1644307320000|2022-02-08 08:02:00|4482.87|4482.27|4484.5|4483.9|4484.5|4483.9|4482.5|4481.9|103
1644307330000|2022-02-08 08:02:10|4484.75|4484.15|4485.5|4484.9|4485.62|4485.02|4484.75|4484.15|104
1644307340000|2022-02-08 08:02:20|4485.25|4484.65|4484.25|4483.65|4485.5|4484.9|4484.25|4483.65|36
1644307350000|2022-02-08 08:02:30|4484.5|4483.9|4485.25|4484.65|4485.5|4484.9|4484|4483.4|56
1644307360000|2022-02-08 08:02:40|4485.12|4484.52|4486.5|4485.9|4486.5|4485.9|4485.12|4484.52|96
1644307370000|2022-02-08 08:02:50|4486.62|4486.02|4485.75|4485.15|4486.75|4486.15|4485.75|4485.15|68
1644307380000|2022-02-08 08:03:00|4485.5|4484.9|4485.5|4484.9|4486.37|4485.77|4485.5|4484.9|133
1644307390000|2022-02-08 08:03:10|4485.37|4484.77|4486|4485.4|4486.25|4485.65|4485.37|4484.77|47
1644307400000|2022-02-08 08:03:20|4485.87|4485.27|4486.5|4485.9|4486.5|4485.9|4485.5|4484.9|63
1644307410000|2022-02-08 08:03:30|4486.75|4486.15|4487.37|4486.77|4487.62|4487.02|4486.25|4485.65|143
1644307420000|2022-02-08 08:03:40|4487.25|4486.65|4486.75|4486.15|4487.75|4487.15|4486.5|4485.9|71
1644307430000|2022-02-08 08:03:50|4486.5|4485.9|4487|4486.4|4487.12|4486.52|4486.5|4485.9|35
1644307440000|2022-02-08 08:04:00|4486.75|4486.15|4485.75|4485.15|4487|4486.4|4485.75|4485.15|62
1644307450000|2022-02-08 08:04:10|4485.87|4485.27|4486.25|4485.65|4486.5|4485.9|4485.87|4485.27|26
1644307460000|2022-02-08 08:04:20|4486.37|4485.77|4486.25|4485.65|4486.5|4485.9|4486.25|4485.65|48
1644307470000|2022-02-08 08:04:30|4486.37|4485.77|4486.75|4486.15|4487.12|4486.52|4486.25|4485.65|26
1644307480000|2022-02-08 08:04:40|4486.87|4486.27|4486.75|4486.15|4487.25|4486.65|4486.75|4486.15|19
1644307490000|2022-02-08 08:04:50|4486.87|4486.27|4486.75|4486.15|4487|4486.4|4486.62|4486.02|12
1644307500000|2022-02-08 08:05:00|4486.87|4486.27|4486.75|4486.15|4486.87|4486.27|4485.5|4484.9|95
1644307510000|2022-02-08 08:05:10|4486.87|4486.27|4486.62|4486.02|4486.87|4486.27|4486.12|4485.52|47
1644307520000|2022-02-08 08:05:20|4486.5|4485.9|4485.12|4484.52|4486.5|4485.9|4485.12|4484.52|44
1644307530000|2022-02-08 08:05:30|4485|4484.4|4485.25|4484.65|4485.5|4484.9|4485|4484.4|44
1644307540000|2022-02-08 08:05:40|4485.5|4484.9|4486.37|4485.77|4486.75|4486.15|4485.5|4484.9|139
1644307550000|2022-02-08 08:05:50|4486.25|4485.65|4485.75|4485.15|4486.5|4485.9|4485.25|4484.65|69
1644307560000|2022-02-08 08:06:00|4486|4485.4|4486.5|4485.9|4486.87|4486.27|4485.75|4485.15|40
1644307570000|2022-02-08 08:06:10|4486.37|4485.77|4486.37|4485.77|4486.75|4486.15|4486|4485.4|44
1644307580000|2022-02-08 08:06:20|4486.5|4485.9|4486.75|4486.15|4486.87|4486.27|4486.25|4485.65|31
1644307590000|2022-02-08 08:06:30|4486.62|4486.02|4486.62|4486.02|4486.75|4486.15|4486.25|4485.65|27
1644307600000|2022-02-08 08:06:40|4486.5|4485.9|4486.75|4486.15|4487|4486.4|4486.5|4485.9|25
1644307610000|2022-02-08 08:06:50|4486.87|4486.27|4486.87|4486.27|4487.25|4486.65|4486.75|4486.15|62
1644307620000|2022-02-08 08:07:00|4487|4486.4|4486.75|4486.15|4487|4486.4|4486.75|4486.15|26
1644307630000|2022-02-08 08:07:10|4486|4485.4|4484.12|4483.52|4486|4485.4|4484.12|4483.52|185
1644307640000|2022-02-08 08:07:20|4484.25|4483.65|4485|4484.4|4485|4484.4|4484.25|4483.65|46
1644307650000|2022-02-08 08:07:30|4484.87|4484.27|4486|4485.4|4486|4485.4|4484.75|4484.15|38
1644307660000|2022-02-08 08:07:40|4485.87|4485.27|4485|4484.4|4486|4485.4|4485|4484.4|22
1644307670000|2022-02-08 08:07:50|4485.12|4484.52|4484.75|4484.15|4485.25|4484.65|4484.37|4483.77|32
1644307680000|2022-02-08 08:08:00|4485|4484.4|4485.25|4484.65|4485.75|4485.15|4484.87|4484.27|43
1644307690000|2022-02-08 08:08:10|4485|4484.4|4484.87|4484.27|4485.37|4484.77|4484.75|4484.15|16
1644307700000|2022-02-08 08:08:20|4485|4484.4|4485|4484.4|4485|4484.4|4484.25|4483.65|28
1644307710000|2022-02-08 08:08:30|4484.75|4484.15|4484.5|4483.9|4485|4484.4|4484.5|4483.9|20
1644307720000|2022-02-08 08:08:40|4484.25|4483.65|4484.25|4483.65|4484.5|4483.9|4484.25|4483.65|31
1644307730000|2022-02-08 08:08:50|4484|4483.4|4484.25|4483.65|4484.5|4483.9|4483.87|4483.27|113
1644307740000|2022-02-08 08:09:00|4484.37|4483.77|4484.25|4483.65|4484.75|4484.15|4484.12|4483.52|56
1644307750000|2022-02-08 08:09:10|4484.37|4483.77|4485.5|4484.9|4485.62|4485.02|4484.37|4483.77|55
1644307760000|2022-02-08 08:09:20|4485.62|4485.02|4486|4485.4|4486|4485.4|4485.12|4484.52|30
1644307770000|2022-02-08 08:09:30|4485.87|4485.27|4485.25|4484.65|4486|4485.4|4484.75|4484.15|67
1644307780000|2022-02-08 08:09:40|4485.37|4484.77|4484.5|4483.9|4485.5|4484.9|4484.37|4483.77|36
1644307790000|2022-02-08 08:09:50|4484.25|4483.65|4484.75|4484.15|4485|4484.4|4484.25|4483.65|29
1644307800000|2022-02-08 08:10:00|4484.62|4484.02|4485.62|4485.02|4485.62|4485.02|4484.62|4484.02|73
1644307810000|2022-02-08 08:10:10|4485.5|4484.9|4486.12|4485.52|4486.25|4485.65|4485.5|4484.9|60
1644307820000|2022-02-08 08:10:20|4486.25|4485.65|4487.62|4487.02|4487.87|4487.27|4486.25|4485.65|78
1644307830000|2022-02-08 08:10:30|4487.5|4486.9|4487.12|4486.52|4487.75|4487.15|4487.12|4486.52|37
1644307840000|2022-02-08 08:10:40|4487.25|4486.65|4487.25|4486.65|4487.5|4486.9|4487.12|4486.52|42
1644307850000|2022-02-08 08:10:50|4487.12|4486.52|4487.5|4486.9|4487.62|4487.02|4486.5|4485.9|79
1644307860000|2022-02-08 08:11:00|4487.37|4486.77|4487.5|4486.9|4488|4487.4|4487.37|4486.77|82
1644307870000|2022-02-08 08:11:10|4487.62|4487.02|4487|4486.4|4487.62|4487.02|4486.75|4486.15|36
1644307880000|2022-02-08 08:11:20|4487.25|4486.65|4487|4486.4|4487.62|4487.02|4486.75|4486.15|37
1644307890000|2022-02-08 08:11:30|4486.75|4486.15|4486.75|4486.15|4487.25|4486.65|4486.75|4486.15|44
1644307900000|2022-02-08 08:11:40|4486.5|4485.9|4486.37|4485.77|4486.62|4486.02|4486|4485.4|59
1644307910000|2022-02-08 08:11:50|4486.25|4485.65|4486.5|4485.9|4486.75|4486.15|4486.25|4485.65|25
1644307920000|2022-02-08 08:12:00|4486.62|4486.02|4487.5|4486.9|4487.5|4486.9|4486.5|4485.9|29
1644307930000|2022-02-08 08:12:10|4487.62|4487.02|4487.75|4487.15|4488|4487.4|4487.5|4486.9|28
1644307940000|2022-02-08 08:12:20|4487.5|4486.9|4487.5|4486.9|4487.87|4487.27|4487.25|4486.65|38
1644307950000|2022-02-08 08:12:30|4487|4486.4|4487.75|4487.15|4488|4487.4|4487|4486.4|60
1644307960000|2022-02-08 08:12:40|4487.62|4487.02|4487.5|4486.9|4488|4487.4|4487.25|4486.65|37
1644307970000|2022-02-08 08:12:50|4487.75|4487.15|4487.75|4487.15|4488|4487.4|4487.5|4486.9|36
1644307980000|2022-02-08 08:13:00|4487.5|4486.9|4488.25|4487.65|4488.25|4487.65|4487.5|4486.9|94
1644307990000|2022-02-08 08:13:10|4488|4487.4|4488|4487.4|4488.25|4487.65|4487.75|4487.15|42
1644308000000|2022-02-08 08:13:20|4487.87|4487.27|4487.5|4486.9|4488.12|4487.52|4487.12|4486.52|41
1644308010000|2022-02-08 08:13:30|4487.37|4486.77|4487.5|4486.9|4487.62|4487.02|4487.12|4486.52|28
1644308020000|2022-02-08 08:13:40|4487.37|4486.77|4488|4487.4|4488.12|4487.52|4487.37|4486.77|18
1644308030000|2022-02-08 08:13:50|4487.75|4487.15|4487.75|4487.15|4488|4487.4|4487.75|4487.15|15
1644308040000|2022-02-08 08:14:00|4488|4487.4|4488.12|4487.52|4488.25|4487.65|4487.75|4487.15|30
1644308050000|2022-02-08 08:14:10|4488|4487.4|4488.5|4487.9|4488.75|4488.15|4487.87|4487.27|40
1644308060000|2022-02-08 08:14:20|4488.62|4488.02|4488.5|4487.9|4488.75|4488.15|4488.37|4487.77|35
1644308070000|2022-02-08 08:14:30|4488.62|4488.02|4488.62|4488.02|4488.75|4488.15|4488.25|4487.65|15
1644308080000|2022-02-08 08:14:40|4488.75|4488.15|4488.75|4488.15|4488.75|4488.15|4488.5|4487.9|29
1644308090000|2022-02-08 08:14:50|4488.87|4488.27|4488.75|4488.15|4489|4488.4|4488.5|4487.9|29
1644308100000|2022-02-08 08:15:00|4488.62|4488.02|4488.12|4487.52|4489|4488.4|4488|4487.4|81
1644308110000|2022-02-08 08:15:10|4488.25|4487.65|4487.87|4487.27|4488.5|4487.9|4487.75|4487.15|49
1644308120000|2022-02-08 08:15:20|4488|4487.4|4488|4487.4|4488.25|4487.65|4487.87|4487.27|16
1644308130000|2022-02-08 08:15:30|4488.25|4487.65|4487.75|4487.15|4488.5|4487.9|4487.75|4487.15|61
1644308140000|2022-02-08 08:15:40|4487.37|4486.77|4488.12|4487.52|4488.25|4487.65|4487.37|4486.77|46
1644308150000|2022-02-08 08:15:50|4488|4487.4|4487.75|4487.15|4488.12|4487.52|4487.37|4486.77|22
1644308160000|2022-02-08 08:16:00|4488|4487.4|4488|4487.4|4488|4487.4|4487|4486.4|47
1644308170000|2022-02-08 08:16:10|4488.12|4487.52|4488|4487.4|4488.62|4488.02|4488|4487.4|30
1644308180000|2022-02-08 08:16:20|4488.25|4487.65|4489.25|4488.65|4489.25|4488.65|4488.25|4487.65|37
1644308190000|2022-02-08 08:16:30|4489.12|4488.52|4488.75|4488.15|4489.25|4488.65|4488.75|4488.15|8
1644308200000|2022-02-08 08:16:40|4488.62|4488.02|4488.75|4488.15|4488.75|4488.15|4488.5|4487.9|33
1644308210000|2022-02-08 08:16:50|4489|4488.4|4489.12|4488.52|4489.12|4488.52|4489|4488.4|22
1644308220000|2022-02-08 08:17:00|4489.25|4488.65|4489.5|4488.9|4489.5|4488.9|4489|4488.4|39
1644308230000|2022-02-08 08:17:10|4489.75|4489.15|4489.62|4489.02|4490.5|4489.9|4489.62|4489.02|197
1644308240000|2022-02-08 08:17:20|4489.75|4489.15|4490|4489.4|4490|4489.4|4489.5|4488.9|57
1644308250000|2022-02-08 08:17:30|4489.87|4489.27|4489.25|4488.65|4489.87|4489.27|4489.25|4488.65|39
1644308260000|2022-02-08 08:17:40|4489.5|4488.9|4489.25|4488.65|4489.87|4489.27|4489.25|4488.65|18
1644308270000|2022-02-08 08:17:50|4489.5|4488.9|4489.25|4488.65|4489.5|4488.9|4489.25|4488.65|11
1644308280000|2022-02-08 08:18:00|4489.37|4488.77|4489.75|4489.15|4489.75|4489.15|4489.37|4488.77|11
1644308290000|2022-02-08 08:18:10|4489.5|4488.9|4488.75|4488.15|4489.62|4489.02|4488.75|4488.15|27
1644308300000|2022-02-08 08:18:20|4488.62|4488.02|4488.5|4487.9|4488.87|4488.27|4488.5|4487.9|30
1644308310000|2022-02-08 08:18:30|4488.12|4487.52|4488|4487.4|4488.25|4487.65|4487.5|4486.9|75
1644308320000|2022-02-08 08:18:40|4487.87|4487.27|4488.12|4487.52|4488.5|4487.9|4487.87|4487.27|35
1644308330000|2022-02-08 08:18:50|4488.25|4487.65|4488.37|4487.77|4488.5|4487.9|4488|4487.4|44
1644308340000|2022-02-08 08:19:00|4488.25|4487.65|4488.25|4487.65|4488.75|4488.15|4488|4487.4|42
1644308350000|2022-02-08 08:19:10|4487.87|4487.27|4488|4487.4|4488.25|4487.65|4487.25|4486.65|70
1644308360000|2022-02-08 08:19:20|4488.12|4487.52|4488.25|4487.65|4488.25|4487.65|4488|4487.4|33
1644308370000|2022-02-08 08:19:30|4488.37|4487.77|4488.62|4488.02|4488.75|4488.15|4488.37|4487.77|12
1644308380000|2022-02-08 08:19:40|4488.75|4488.15|4488.75|4488.15|4489|4488.4|4488.75|4488.15|41
1644308390000|2022-02-08 08:19:50|4488.62|4488.02|4488.25|4487.65|4488.87|4488.27|4488.25|4487.65|46
1644308400000|2022-02-08 08:20:00|4488.5|4487.9|4489.5|4488.9|4489.75|4489.15|4488.5|4487.9|64
1644308410000|2022-02-08 08:20:10|4489.37|4488.77|4489.25|4488.65|4489.5|4488.9|4489|4488.4|51
1644308420000|2022-02-08 08:20:20|4489.5|4488.9|4489.5|4488.9|4489.75|4489.15|4489.25|4488.65|25
1644308430000|2022-02-08 08:20:30|4489.75|4489.15|4489.75|4489.15|4490|4489.4|4489.62|4489.02|17
1644308440000|2022-02-08 08:20:40|4489.87|4489.27|4490|4489.4|4490.25|4489.65|4489.75|4489.15|55
1644308450000|2022-02-08 08:20:50|4489.75|4489.15|4490|4489.4|4490.25|4489.65|4489.75|4489.15|16
1644308460000|2022-02-08 08:21:00|4490.12|4489.52|4490|4489.4|4490.12|4489.52|4489.75|4489.15|29
1644308470000|2022-02-08 08:21:10|4489.75|4489.15|4490.12|4489.52|4490.25|4489.65|4489.75|4489.15|85
1644308480000|2022-02-08 08:21:20|4490|4489.4|4490.12|4489.52|4490.25|4489.65|4490|4489.4|22
1644308490000|2022-02-08 08:21:30|4490.25|4489.65|4490.25|4489.65|4490.5|4489.9|4490|4489.4|33
1644308500000|2022-02-08 08:21:40|4490.5|4489.9|4490.25|4489.65|4490.5|4489.9|4490.12|4489.52|44
1644308510000|2022-02-08 08:21:50|4490.37|4489.77|4490.5|4489.9|4490.75|4490.15|4490.25|4489.65|37
1644308520000|2022-02-08 08:22:00|4490.37|4489.77|4490|4489.4|4490.37|4489.77|4489.75|4489.15|144
1644308530000|2022-02-08 08:22:10|4490.25|4489.65|4490.62|4490.02|4490.87|4490.27|4490.25|4489.65|79
1644308540000|2022-02-08 08:22:20|4490.5|4489.9|4490.25|4489.65|4490.75|4490.15|4490.25|4489.65|82
1644308550000|2022-02-08 08:22:30|4490.12|4489.52|4490|4489.4|4490.25|4489.65|4489.75|4489.15|94
1644308560000|2022-02-08 08:22:40|4490.25|4489.65|4489.75|4489.15|4490.25|4489.65|4489.75|4489.15|113
1644308570000|2022-02-08 08:22:50|4489.62|4489.02|4490.25|4489.65|4490.25|4489.65|4489.62|4489.02|65
1644308580000|2022-02-08 08:23:00|4490.37|4489.77|4491.25|4490.65|4491.25|4490.65|4490.37|4489.77|121
1644308590000|2022-02-08 08:23:10|4491.5|4490.9|4491.12|4490.52|4491.5|4490.9|4491|4490.4|126
1644308600000|2022-02-08 08:23:20|4491.25|4490.65|4492.87|4492.27|4492.87|4492.27|4491.25|4490.65|175
1644308610000|2022-02-08 08:23:30|4493|4492.4|4493.25|4492.65|4493.5|4492.9|4493|4492.4|241
1644308620000|2022-02-08 08:23:40|4493.5|4492.9|4493|4492.4|4493.75|4493.15|4492.75|4492.15|118
1644308630000|2022-02-08 08:23:50|4493.25|4492.65|4493.25|4492.65|4493.5|4492.9|4493.12|4492.52|29
1644308640000|2022-02-08 08:24:00|4493|4492.4|4493|4492.4|4493.25|4492.65|4492.75|4492.15|58
1644308650000|2022-02-08 08:24:10|4493.12|4492.52|4493|4492.4|4493.5|4492.9|4493|4492.4|33
1644308660000|2022-02-08 08:24:20|4493.25|4492.65|4493|4492.4|4493.25|4492.65|4492.87|4492.27|25
1644308670000|2022-02-08 08:24:30|4492.75|4492.15|4492.25|4491.65|4493|4492.4|4492.12|4491.52|77
1644308680000|2022-02-08 08:24:40|4492|4491.4|4492.25|4491.65|4492.37|4491.77|4492|4491.4|65
1644308690000|2022-02-08 08:24:50|4492.5|4491.9|4492.25|4491.65|4492.5|4491.9|4492|4491.4|99
1644308700000|2022-02-08 08:25:00|4492.12|4491.52|4491.62|4491.02|4492.25|4491.65|4491.62|4491.02|53
1644308710000|2022-02-08 08:25:10|4491.37|4490.77|4491.75|4491.15|4491.75|4491.15|4491.25|4490.65|45
1644308720000|2022-02-08 08:25:20|4491.87|4491.27|4492.37|4491.77|4492.37|4491.77|4491.75|4491.15|41
1644308730000|2022-02-08 08:25:30|4492.25|4491.65|4492.75|4492.15|4493|4492.4|4492.25|4491.65|69
1644308740000|2022-02-08 08:25:40|4492.87|4492.27|4493|4492.4|4493.25|4492.65|4492.87|4492.27|39
1644308750000|2022-02-08 08:25:50|4493.25|4492.65|4493.5|4492.9|4493.5|4492.9|4493.12|4492.52|72
1644308760000|2022-02-08 08:26:00|4493.62|4493.02|4492.75|4492.15|4493.62|4493.02|4492.62|4492.02|37
1644308770000|2022-02-08 08:26:10|4492.87|4492.27|4491.25|4490.65|4492.87|4492.27|4490.5|4489.9|239
1644308780000|2022-02-08 08:26:20|4491|4490.4|4491|4490.4|4491.25|4490.65|4491|4490.4|73
1644308790000|2022-02-08 08:26:30|4490.87|4490.27|4491.12|4490.52|4491.37|4490.77|4490.75|4490.15|377
1644308800000|2022-02-08 08:26:40|4491.25|4490.65|4491.25|4490.65|4491.37|4490.77|4491|4490.4|42
1644308810000|2022-02-08 08:26:50|4491.5|4490.9|4490.62|4490.02|4491.5|4490.9|4490.5|4489.9|201
1644308820000|2022-02-08 08:27:00|4490.75|4490.15|4490.62|4490.02|4490.87|4490.27|4490.25|4489.65|121
1644308830000|2022-02-08 08:27:10|4490.5|4489.9|4490.75|4490.15|4491|4490.4|4490.5|4489.9|55
1644308840000|2022-02-08 08:27:20|4490.87|4490.27|4491.12|4490.52|4491.25|4490.65|4490.75|4490.15|34
1644308850000|2022-02-08 08:27:30|4491.25|4490.65|4493|4492.4|4493|4492.4|4491|4490.4|39
1644308860000|2022-02-08 08:27:40|4493.37|4492.77|4493.5|4492.9|4493.5|4492.9|4493.25|4492.65|46
1644308870000|2022-02-08 08:27:50|4493.62|4493.02|4493.5|4492.9|4493.62|4493.02|4493.25|4492.65|83
1644308880000|2022-02-08 08:28:00|4493.37|4492.77|4493|4492.4|4493.5|4492.9|4492.75|4492.15|29
1644308890000|2022-02-08 08:28:10|4493.25|4492.65|4492.75|4492.15|4493.5|4492.9|4492.75|4492.15|59
1644308900000|2022-02-08 08:28:20|4492.87|4492.27|4493|4492.4|4493|4492.4|4492.75|4492.15|7
1644308910000|2022-02-08 08:28:30|4493.25|4492.65|4492.25|4491.65|4493.25|4492.65|4492.25|4491.65|25
1644308920000|2022-02-08 08:28:40|4492.37|4491.77|4492|4491.4|4492.75|4492.15|4492|4491.4|50
1644308930000|2022-02-08 08:28:50|4491.75|4491.15|4492|4491.4|4492.25|4491.65|4491.75|4491.15|60
1644308940000|2022-02-08 08:29:00|4492.5|4491.9|4493|4492.4|4493|4492.4|4492.25|4491.65|45
1644308950000|2022-02-08 08:29:10|4492.75|4492.15|4492.62|4492.02|4492.75|4492.15|4492.5|4491.9|48
1644308960000|2022-02-08 08:29:20|4492.75|4492.15|4493.25|4492.65|4493.5|4492.9|4492.5|4491.9|52
1644308970000|2022-02-08 08:29:30|4493.37|4492.77|4493.25|4492.65|4493.5|4492.9|4493|4492.4|12
1644308980000|2022-02-08 08:29:40|4493.37|4492.77|4493.25|4492.65|4493.5|4492.9|4493.25|4492.65|23
1644308990000|2022-02-08 08:29:50|4493.12|4492.52|4493.75|4493.15|4493.75|4493.15|4493.12|4492.52|177
1644309000000|2022-02-08 08:30:00|4493.62|4493.02|4493.75|4493.15|4493.87|4493.27|4493.25|4492.65|114
1644309010000|2022-02-08 08:30:10|4494|4493.4|4493.75|4493.15|4494|4493.4|4493.62|4493.02|29
1644309020000|2022-02-08 08:30:20|4494|4493.4|4494|4493.4|4494.25|4493.65|4493.75|4493.15|87
1644309030000|2022-02-08 08:30:30|4493.87|4493.27|4494.12|4493.52|4494.25|4493.65|4493.87|4493.27|28
1644309040000|2022-02-08 08:30:40|4494.25|4493.65|4495.25|4494.65|4495.5|4494.9|4494|4493.4|152
1644309050000|2022-02-08 08:30:50|4495.5|4494.9|4495.5|4494.9|4495.75|4495.15|4495|4494.4|67
1644309060000|2022-02-08 08:31:00|4495.62|4495.02|4495|4494.4|4495.62|4495.02|4494.75|4494.15|67
1644309070000|2022-02-08 08:31:10|4494.75|4494.15|4494.75|4494.15|4494.75|4494.15|4494.5|4493.9|21
1644309080000|2022-02-08 08:31:20|4494.5|4493.9|4494.5|4493.9|4494.5|4493.9|4494.12|4493.52|61
1644309090000|2022-02-08 08:31:30|4494.37|4493.77|4494|4493.4|4494.37|4493.77|4493.75|4493.15|48
1644309100000|2022-02-08 08:31:40|4493.75|4493.15|4493.5|4492.9|4494|4493.4|4493.5|4492.9|37
1644309110000|2022-02-08 08:31:50|4493.62|4493.02|4492.75|4492.15|4493.62|4493.02|4492.5|4491.9|183
1644309120000|2022-02-08 08:32:00|4492.5|4491.9|4493|4492.4|4493.5|4492.9|4492.5|4491.9|67
1644309130000|2022-02-08 08:32:10|4493.12|4492.52|4492.75|4492.15|4493.25|4492.65|4492.75|4492.15|42
1644309140000|2022-02-08 08:32:20|4492.87|4492.27|4493|4492.4|4493|4492.4|4492.75|4492.15|29
1644309150000|2022-02-08 08:32:30|4493.25|4492.65|4493.37|4492.77|4493.62|4493.02|4493.25|4492.65|46
1644309160000|2022-02-08 08:32:40|4493.25|4492.65|4493.37|4492.77|4493.5|4492.9|4493.25|4492.65|28
1644309170000|2022-02-08 08:32:50|4493.5|4492.9|4493.87|4493.27|4494.25|4493.65|4493.5|4492.9|39
1644309180000|2022-02-08 08:33:00|4493.75|4493.15|4493.87|4493.27|4494.12|4493.52|4493.75|4493.15|29
1644309190000|2022-02-08 08:33:10|4493.75|4493.15|4494|4493.4|4494.12|4493.52|4493.75|4493.15|155
1644309200000|2022-02-08 08:33:20|4493.87|4493.27|4494.25|4493.65|4494.25|4493.65|4493.75|4493.15|27
1644309210000|2022-02-08 08:33:30|4494|4493.4|4494|4493.4|4494|4493.4|4493.75|4493.15|49
1644309220000|2022-02-08 08:33:40|4494.25|4493.65|4493.12|4492.52|4494.25|4493.65|4493.12|4492.52|60
1644309230000|2022-02-08 08:33:50|4493|4492.4|4493|4492.4|4493.25|4492.65|4492.87|4492.27|42
1644309240000|2022-02-08 08:34:00|4492.87|4492.27|4493|4492.4|4493.5|4492.9|4492.62|4492.02|25
1644309250000|2022-02-08 08:34:10|4493.12|4492.52|4492.12|4491.52|4493.12|4492.52|4492.12|4491.52|42
1644309260000|2022-02-08 08:34:20|4492|4491.4|4491.75|4491.15|4492.5|4491.9|4491.62|4491.02|77
1644309270000|2022-02-08 08:34:30|4492|4491.4|4492.25|4491.65|4492.25|4491.65|4491.75|4491.15|35
1644309280000|2022-02-08 08:34:40|4492.5|4491.9|4492.5|4491.9|4492.75|4492.15|4492.25|4491.65|17
1644309290000|2022-02-08 08:34:50|4492.37|4491.77|4492.25|4491.65|4492.5|4491.9|4492.12|4491.52|40
1644309300000|2022-02-08 08:35:00|4492|4491.4|4491|4490.4|4492|4491.4|4490.75|4490.15|194
1644309310000|2022-02-08 08:35:10|4491.25|4490.65|4491.62|4491.02|4491.62|4491.02|4491|4490.4|183
1644309320000|2022-02-08 08:35:20|4491.75|4491.15|4491.12|4490.52|4491.75|4491.15|4491|4490.4|47
1644309330000|2022-02-08 08:35:30|4491.25|4490.65|4491.25|4490.65|4491.75|4491.15|4491.25|4490.65|22
1644309340000|2022-02-08 08:35:40|4491.37|4490.77|4491.87|4491.27|4491.87|4491.27|4491.25|4490.65|38
1644309350000|2022-02-08 08:35:50|4492|4491.4|4492.75|4492.15|4492.87|4492.27|4492|4491.4|63
1644309360000|2022-02-08 08:36:00|4492.87|4492.27|4493.75|4493.15|4493.75|4493.15|4492.62|4492.02|34
1644309370000|2022-02-08 08:36:10|4493.5|4492.9|4494.5|4493.9|4494.5|4493.9|4493.5|4492.9|69
1644309380000|2022-02-08 08:36:20|4494.62|4494.02|4494.12|4493.52|4494.62|4494.02|4494.12|4493.52|27
1644309390000|2022-02-08 08:36:30|4494|4493.4|4494.25|4493.65|4494.25|4493.65|4493.87|4493.27|26
1644309400000|2022-02-08 08:36:40|4494.12|4493.52|4494.25|4493.65|4494.37|4493.77|4494|4493.4|21
1644309410000|2022-02-08 08:36:50|4494.12|4493.52|4494.5|4493.9|4494.5|4493.9|4494|4493.4|22
1644309420000|2022-02-08 08:37:00|4494.62|4494.02|4494.5|4493.9|4494.75|4494.15|4494.37|4493.77|25
1644309430000|2022-02-08 08:37:10|4494.37|4493.77|4494.5|4493.9|4494.5|4493.9|4494.25|4493.65|7
1644309440000|2022-02-08 08:37:20|4494.62|4494.02|4494.5|4493.9|4494.75|4494.15|4494|4493.4|16
1644309450000|2022-02-08 08:37:30|4494.37|4493.77|4494.5|4493.9|4495|4494.4|4494.37|4493.77|39
1644309460000|2022-02-08 08:37:40|4494.75|4494.15|4494.87|4494.27|4495.12|4494.52|4494.75|4494.15|28
1644309470000|2022-02-08 08:37:50|4495|4494.4|4495.25|4494.65|4495.37|4494.77|4495|4494.4|78
1644309480000|2022-02-08 08:38:00|4495.12|4494.52|4495.37|4494.77|4495.5|4494.9|4495.12|4494.52|28
1644309490000|2022-02-08 08:38:10|4495.5|4494.9|4494.87|4494.27|4495.5|4494.9|4494.75|4494.15|27
1644309500000|2022-02-08 08:38:20|4494.75|4494.15|4494.5|4493.9|4495|4494.4|4494.25|4493.65|31
1644309510000|2022-02-08 08:38:30|4494.62|4494.02|4494|4493.4|4494.62|4494.02|4493.87|4493.27|52
1644309520000|2022-02-08 08:38:40|4493.75|4493.15|4493.75|4493.15|4494|4493.4|4493.75|4493.15|26
1644309530000|2022-02-08 08:38:50|4494|4493.4|4494.25|4493.65|4494.25|4493.65|4494|4493.4|20
1644309540000|2022-02-08 08:39:00|4494|4493.4|4494|4493.4|4494.25|4493.65|4493.75|4493.15|45
1644309550000|2022-02-08 08:39:10|4494.12|4493.52|4493.75|4493.15|4494.12|4493.52|4493.62|4493.02|9
1644309560000|2022-02-08 08:39:20|4493.62|4493.02|4492.87|4492.27|4493.75|4493.15|4492.75|4492.15|109
1644309570000|2022-02-08 08:39:30|4492.75|4492.15|4492.87|4492.27|4492.87|4492.27|4492.5|4491.9|18
1644309580000|2022-02-08 08:39:40|4493|4492.4|4493.5|4492.9|4493.5|4492.9|4492.87|4492.27|7
1644309590000|2022-02-08 08:39:50|4493.75|4493.15|4493.87|4493.27|4494|4493.4|4493.62|4493.02|22
1644309600000|2022-02-08 08:40:00|4493.5|4492.9|4494|4493.4|4494.25|4493.65|4493.5|4492.9|28
1644309610000|2022-02-08 08:40:10|4494.25|4493.65|4494.5|4493.9|4494.62|4494.02|4494.25|4493.65|42
1644309620000|2022-02-08 08:40:20|4494.37|4493.77|4494.5|4493.9|4494.5|4493.9|4494.25|4493.65|8
1644309630000|2022-02-08 08:40:30|4494.75|4494.15|4495|4494.4|4495|4494.4|4494.75|4494.15|10
1644309640000|2022-02-08 08:40:40|4494.75|4494.15|4495|4494.4|4495.25|4494.65|4494.75|4494.15|50
1644309650000|2022-02-08 08:40:50|4495.25|4494.65|4495.5|4494.9|4495.5|4494.9|4495|4494.4|19
1644309660000|2022-02-08 08:41:00|4495|4494.4|4493.87|4493.27|4495|4494.4|4493.87|4493.27|137
1644309670000|2022-02-08 08:41:10|4493.75|4493.15|4493.12|4492.52|4493.75|4493.15|4492.75|4492.15|57
1644309680000|2022-02-08 08:41:20|4493|4492.4|4492.87|4492.27|4493.12|4492.52|4492.75|4492.15|48
1644309690000|2022-02-08 08:41:30|4492.75|4492.15|4492.5|4491.9|4492.87|4492.27|4492.5|4491.9|16
1644309700000|2022-02-08 08:41:40|4492.62|4492.02|4492|4491.4|4492.75|4492.15|4491.87|4491.27|43
1644309710000|2022-02-08 08:41:50|4491.75|4491.15|4491.75|4491.15|4492|4491.4|4491.37|4490.77|65
1644309720000|2022-02-08 08:42:00|4492.25|4491.65|4492.12|4491.52|4492.25|4491.65|4491.87|4491.27|36
1644309730000|2022-02-08 08:42:10|4492|4491.4|4492|4491.4|4492.5|4491.9|4491.87|4491.27|106
1644309740000|2022-02-08 08:42:20|4491.75|4491.15|4491.75|4491.15|4491.75|4491.15|4491.5|4490.9|16
1644309750000|2022-02-08 08:42:30|4491.5|4490.9|4491.5|4490.9|4491.5|4490.9|4491.25|4490.65|50
1644309760000|2022-02-08 08:42:40|4491.75|4491.15|4491.75|4491.15|4492|4491.4|4491.5|4490.9|50
1644309770000|2022-02-08 08:42:50|4491.62|4491.02|4491.25|4490.65|4491.62|4491.02|4491.25|4490.65|32
1644309780000|2022-02-08 08:43:00|4491.5|4490.9|4491.12|4490.52|4491.5|4490.9|4491|4490.4|48
1644309790000|2022-02-08 08:43:10|4491|4490.4|4490.25|4489.65|4491|4490.4|4490.25|4489.65|91
1644309800000|2022-02-08 08:43:20|4490.12|4489.52|4490.25|4489.65|4490.25|4489.65|4490|4489.4|110
1644309810000|2022-02-08 08:43:30|4490.5|4489.9|4490.5|4489.9|4490.5|4489.9|4489.87|4489.27|55
1644309820000|2022-02-08 08:43:40|4490.37|4489.77|4491|4490.4|4491.12|4490.52|4490.25|4489.65|58
1644309830000|2022-02-08 08:43:50|4491.12|4490.52|4491.25|4490.65|4491.62|4491.02|4490.75|4490.15|60
1644309840000|2022-02-08 08:44:00|4490.87|4490.27|4491|4490.4|4491|4490.4|4490.75|4490.15|10
1644309850000|2022-02-08 08:44:10|4491.25|4490.65|4491.12|4490.52|4491.25|4490.65|4490.87|4490.27|19
1644309860000|2022-02-08 08:44:20|4491.25|4490.65|4492|4491.4|4492|4491.4|4491.25|4490.65|19
1644309870000|2022-02-08 08:44:30|4492.12|4491.52|4492|4491.4|4492.12|4491.52|4492|4491.4|17
1644309880000|2022-02-08 08:44:40|4491.75|4491.15|4491.75|4491.15|4491.87|4491.27|4491.62|4491.02|18
1644309890000|2022-02-08 08:44:50|4491.5|4490.9|4490.5|4489.9|4491.62|4491.02|4490.37|4489.77|50
1644309900000|2022-02-08 08:45:00|4490.25|4489.65|4491.5|4490.9|4491.5|4490.9|4490.25|4489.65|27
1644309910000|2022-02-08 08:45:10|4491.37|4490.77|4491.75|4491.15|4491.75|4491.15|4491.25|4490.65|13
1644309920000|2022-02-08 08:45:20|4491.62|4491.02|4491.75|4491.15|4492.12|4491.52|4491.62|4491.02|10
1644309930000|2022-02-08 08:45:30|4491.87|4491.27|4491.25|4490.65|4492|4491.4|4491.25|4490.65|13
1644309940000|2022-02-08 08:45:40|4491.37|4490.77|4491.12|4490.52|4491.5|4490.9|4491.12|4490.52|7
1644309950000|2022-02-08 08:45:50|4491.25|4490.65|4491.12|4490.52|4491.25|4490.65|4491|4490.4|11
1644309960000|2022-02-08 08:46:00|4491.25|4490.65|4491.37|4490.77|4491.37|4490.77|4490.75|4490.15|6
1644309970000|2022-02-08 08:46:10|4491.5|4490.9|4491.62|4491.02|4491.75|4491.15|4491.25|4490.65|46
1644309980000|2022-02-08 08:46:20|4491.75|4491.15|4491.5|4490.9|4491.75|4491.15|4491.25|4490.65|13
1644309990000|2022-02-08 08:46:30|4491.37|4490.77|4491.25|4490.65|4491.5|4490.9|4491.25|4490.65|6
1644310000000|2022-02-08 08:46:40|4491|4490.4|4491.12|4490.52|4491.25|4490.65|4491|4490.4|9
1644310010000|2022-02-08 08:46:50|4491.25|4490.65|4491.5|4490.9|4491.5|4490.9|4491.12|4490.52|8
1644310020000|2022-02-08 08:47:00|4491.37|4490.77|4492.12|4491.52|4492.12|4491.52|4491.37|4490.77|23
1644310030000|2022-02-08 08:47:10|4492.25|4491.65|4492.5|4491.9|4493|4492.4|4492.25|4491.65|39
1644310040000|2022-02-08 08:47:20|4492.25|4491.65|4491.87|4491.27|4492.25|4491.65|4491.75|4491.15|27
1644310050000|2022-02-08 08:47:30|4491.75|4491.15|4491.37|4490.77|4492|4491.4|4491.25|4490.65|16
1644310060000|2022-02-08 08:47:40|4491.5|4490.9|4492.25|4491.65|4492.25|4491.65|4491.5|4490.9|5
1644310070000|2022-02-08 08:47:50|4492.12|4491.52|4492.62|4492.02|4493|4492.4|4492.12|4491.52|152
1644310080000|2022-02-08 08:48:00|4492.5|4491.9|4492.62|4492.02|4492.75|4492.15|4492.37|4491.77|37
1644310090000|2022-02-08 08:48:10|4492.75|4492.15|4492|4491.4|4492.87|4492.27|4492|4491.4|22
1644310100000|2022-02-08 08:48:20|4492.12|4491.52|4492|4491.4|4492.5|4491.9|4492|4491.4|19
1644310110000|2022-02-08 08:48:30|4492.12|4491.52|4492.75|4492.15|4492.75|4492.15|4492|4491.4|38
1644310120000|2022-02-08 08:48:40|4492.5|4491.9|4493.25|4492.65|4493.5|4492.9|4492.5|4491.9|54
1644310130000|2022-02-08 08:48:50|4493.37|4492.77|4493.25|4492.65|4493.5|4492.9|4493.25|4492.65|22
1644310140000|2022-02-08 08:49:00|4493.37|4492.77|4493.5|4492.9|4493.75|4493.15|4493.25|4492.65|60
1644310150000|2022-02-08 08:49:10|4493.62|4493.02|4494.62|4494.02|4494.75|4494.15|4493.5|4492.9|46
1644310160000|2022-02-08 08:49:20|4494.75|4494.15|4495.75|4495.15|4495.75|4495.15|4494.75|4494.15|65
1644310170000|2022-02-08 08:49:30|4495.62|4495.02|4496.25|4495.65|4496.25|4495.65|4495.5|4494.9|102
1644310180000|2022-02-08 08:49:40|4496|4495.4|4496.5|4495.9|4496.5|4495.9|4495.87|4495.27|167
1644310190000|2022-02-08 08:49:50|4496.75|4496.15|4496.62|4496.02|4496.75|4496.15|4496.5|4495.9|93
1644310200000|2022-02-08 08:50:00|4496.5|4495.9|4496|4495.4|4496.5|4495.9|4496|4495.4|166
1644310210000|2022-02-08 08:50:10|4496.12|4495.52|4496.37|4495.77|4496.62|4496.02|4496|4495.4|92
1644310220000|2022-02-08 08:50:20|4496.5|4495.9|4495.87|4495.27|4496.62|4496.02|4495.75|4495.15|45
1644310230000|2022-02-08 08:50:30|4495.75|4495.15|4495.87|4495.27|4496|4495.4|4495.75|4495.15|15
1644310240000|2022-02-08 08:50:40|4495.75|4495.15|4494.87|4494.27|4495.75|4495.15|4494.87|4494.27|35
1644310250000|2022-02-08 08:50:50|4495|4494.4|4494.62|4494.02|4495|4494.4|4494.5|4493.9|22
1644310260000|2022-02-08 08:51:00|4494.75|4494.15|4495.25|4494.65|4495.37|4494.77|4494.75|4494.15|44
1644310270000|2022-02-08 08:51:10|4495.5|4494.9|4495.5|4494.9|4495.75|4495.15|4495.25|4494.65|28
1644310280000|2022-02-08 08:51:20|4496|4495.4|4495|4494.4|4496|4495.4|4495|4494.4|13
1644310290000|2022-02-08 08:51:30|4495.25|4494.65|4495|4494.4|4495.25|4494.65|4495|4494.4|2
1644310300000|2022-02-08 08:51:40|4495.12|4494.52|4495.12|4494.52|4495.25|4494.65|4495|4494.4|3
1644310310000|2022-02-08 08:51:50|4495|4494.4|4494.75|4494.15|4495.25|4494.65|4494.75|4494.15|19
1644310320000|2022-02-08 08:52:00|4494.62|4494.02|4494.75|4494.15|4495|4494.4|4494.62|4494.02|23
1644310330000|2022-02-08 08:52:10|4494.62|4494.02|4495|4494.4|4495|4494.4|4494.5|4493.9|8
1644310340000|2022-02-08 08:52:20|4495.25|4494.65|4494.87|4494.27|4495.37|4494.77|4494.87|4494.27|27
1644310350000|2022-02-08 08:52:30|4494.75|4494.15|4495|4494.4|4495.25|4494.65|4494.75|4494.15|6
1644310360000|2022-02-08 08:52:40|4495.12|4494.52|4494.75|4494.15|4495.12|4494.52|4494.25|4493.65|56
1644310370000|2022-02-08 08:52:50|4494.5|4493.9|4494.5|4493.9|4494.5|4493.9|4494.25|4493.65|60
1644310380000|2022-02-08 08:53:00|4494.37|4493.77|4493.25|4492.65|4494.37|4493.77|4493|4492.4|161
1644310390000|2022-02-08 08:53:10|4493.37|4492.77|4494.25|4493.65|4494.25|4493.65|4493.37|4492.77|44
1644310400000|2022-02-08 08:53:20|4494|4493.4|4494.25|4493.65|4494.37|4493.77|4494|4493.4|29
1644310410000|2022-02-08 08:53:30|4494|4493.4|4493.25|4492.65|4494|4493.4|4492.87|4492.27|87
1644310420000|2022-02-08 08:53:40|4493.5|4492.9|4493.75|4493.15|4494|4493.4|4493.25|4492.65|33
1644310430000|2022-02-08 08:53:50|4493.62|4493.02|4493.62|4493.02|4493.87|4493.27|4493.5|4492.9|1
1644310440000|2022-02-08 08:54:00|4493.87|4493.27|4494.25|4493.65|4494.25|4493.65|4493.87|4493.27|34
1644310450000|2022-02-08 08:54:10|4494.37|4493.77|4494.75|4494.15|4495|4494.4|4494.25|4493.65|67
1644310460000|2022-02-08 08:54:20|4494.62|4494.02|4494|4493.4|4494.75|4494.15|4494|4493.4|7
1644310470000|2022-02-08 08:54:30|4493.75|4493.15|4493.62|4493.02|4493.75|4493.15|4493.5|4492.9|42
1644310480000|2022-02-08 08:54:40|4493.75|4493.15|4494|4493.4|4494.37|4493.77|4493.75|4493.15|19
1644310490000|2022-02-08 08:54:50|4494.12|4493.52|4494.25|4493.65|4494.37|4493.77|4494|4493.4|6
1644310500000|2022-02-08 08:55:00|4494.37|4493.77|4494.25|4493.65|4494.37|4493.77|4493.87|4493.27|23
1644310510000|2022-02-08 08:55:10|4494.12|4493.52|4494.5|4493.9|4494.62|4494.02|4494.12|4493.52|8
1644310520000|2022-02-08 08:55:20|4494.62|4494.02|4494.5|4493.9|4494.62|4494.02|4494.25|4493.65|3
1644310530000|2022-02-08 08:55:30|4494.25|4493.65|4494.5|4493.9|4494.62|4494.02|4494.25|4493.65|9
1644310540000|2022-02-08 08:55:40|4494.75|4494.15|4495.12|4494.52|4495.12|4494.52|4494.62|4494.02|7
1644310550000|2022-02-08 08:55:50|4495|4494.4|4494.87|4494.27|4495.25|4494.65|4494.62|4494.02|16
1644310560000|2022-02-08 08:56:00|4494.75|4494.15|4495.25|4494.65|4495.25|4494.65|4494.5|4493.9|19
1644310570000|2022-02-08 08:56:10|4495.37|4494.77|4495.37|4494.77|4495.37|4494.77|4495|4494.4|17
1644310580000|2022-02-08 08:56:20|4495.25|4494.65|4495.12|4494.52|4495.37|4494.77|4495|4494.4|6
1644310590000|2022-02-08 08:56:30|4495|4494.4|4495.12|4494.52|4495.25|4494.65|4495|4494.4|4
1644310600000|2022-02-08 08:56:40|4495.25|4494.65|4495|4494.4|4495.37|4494.77|4494.37|4493.77|15
1644310610000|2022-02-08 08:56:50|4494.87|4494.27|4495|4494.4|4495.25|4494.65|4494.87|4494.27|4
1644310620000|2022-02-08 08:57:00|4494.87|4494.27|4494|4493.4|4495|4494.4|4494|4493.4|10
1644310630000|2022-02-08 08:57:10|4494.12|4493.52|4493.37|4492.77|4494.25|4493.65|4493.12|4492.52|71
1644310640000|2022-02-08 08:57:20|4493.25|4492.65|4493.62|4493.02|4493.75|4493.15|4493.25|4492.65|10
1644310650000|2022-02-08 08:57:30|4493.5|4492.9|4494|4493.4|4494|4493.4|4493.5|4492.9|21
1644310660000|2022-02-08 08:57:40|4494.12|4493.52|4494|4493.4|4494.25|4493.65|4493.87|4493.27|8
1644310670000|2022-02-08 08:57:50|4494.12|4493.52|4494.25|4493.65|4494.5|4493.9|4494|4493.4|13
1644310680000|2022-02-08 08:58:00|4494.12|4493.52|4493.87|4493.27|4494.12|4493.52|4493.5|4492.9|42
1644310690000|2022-02-08 08:58:10|4493.75|4493.15|4493.87|4493.27|4494|4493.4|4493.62|4493.02|29
1644310700000|2022-02-08 08:58:20|4494|4493.4|4493.5|4492.9|4494|4493.4|4493.5|4492.9|6
1644310710000|2022-02-08 08:58:30|4493.62|4493.02|4493.75|4493.15|4493.75|4493.15|4493.5|4492.9|33
1644310720000|2022-02-08 08:58:40|4493.62|4493.02|4493.5|4492.9|4493.75|4493.15|4493.5|4492.9|27
1644310730000|2022-02-08 08:58:50|4493.62|4493.02|4493.62|4493.02|4493.75|4493.15|4493.5|4492.9|6
1644310740000|2022-02-08 08:59:00|4493.5|4492.9|4492.25|4491.65|4493.5|4492.9|4492|4491.4|99
1644310750000|2022-02-08 08:59:10|4492.75|4492.15|4493.12|4492.52|4493.5|4492.9|4492.75|4492.15|135
1644310760000|2022-02-08 08:59:20|4493|4492.4|4493|4492.4|4493|4492.4|4492.5|4491.9|29
1644310770000|2022-02-08 08:59:30|4493.12|4492.52|4493.25|4492.65|4493.25|4492.65|4493|4492.4|4
1644310780000|2022-02-08 08:59:40|4493|4492.4|4493.12|4492.52|4493.12|4492.52|4492.75|4492.15|18
1644310790000|2022-02-08 08:59:50|4493.25|4492.65|4493.25|4492.65|4493.5|4492.9|4493|4492.4|10
1644310800000|2022-02-08 09:00:00|4493.12|4492.52|4493.62|4493.02|4493.75|4493.15|4493|4492.4|30
1644310810000|2022-02-08 09:00:10|4493.5|4492.9|4493.37|4492.77|4493.75|4493.15|4493.37|4492.77|24
1644310820000|2022-02-08 09:00:20|4493.5|4492.9|4493.87|4493.27|4493.87|4493.27|4493.5|4492.9|19
1644310830000|2022-02-08 09:00:30|4494|4493.4|4494|4493.4|4494.25|4493.65|4493.37|4492.77|32
1644310840000|2022-02-08 09:00:40|4494.12|4493.52|4493.87|4493.27|4494.12|4493.52|4493.62|4493.02|32
1644310850000|2022-02-08 09:00:50|4494|4493.4|4495.25|4494.65|4495.5|4494.9|4494|4493.4|74
1644310860000|2022-02-08 09:01:00|4495|4494.4|4494.75|4494.15|4495.37|4494.77|4494.37|4493.77|60
1644310870000|2022-02-08 09:01:10|4494.62|4494.02|4494.62|4494.02|4494.75|4494.15|4494.25|4493.65|17
1644310880000|2022-02-08 09:01:20|4494.5|4493.9|4494.87|4494.27|4494.87|4494.27|4494.5|4493.9|18
1644310890000|2022-02-08 09:01:30|4494.75|4494.15|4494.37|4493.77|4494.87|4494.27|4494.37|4493.77|18
1644310900000|2022-02-08 09:01:40|4494.25|4493.65|4494.25|4493.65|4494.37|4493.77|4494.12|4493.52|7
1644310910000|2022-02-08 09:01:50|4494.37|4493.77|4494.37|4493.77|4494.5|4493.9|4494.12|4493.52|8
1644310920000|2022-02-08 09:02:00|4494.25|4493.65|4494.37|4493.77|4494.5|4493.9|4494|4493.4|25
1644310930000|2022-02-08 09:02:10|4494.25|4493.65|4494.37|4493.77|4494.37|4493.77|4494|4493.4|10
1644310940000|2022-02-08 09:02:20|4494.25|4493.65|4494.12|4493.52|4494.25|4493.65|4494|4493.4|36
1644310950000|2022-02-08 09:02:30|4494.25|4493.65|4494|4493.4|4494.25|4493.65|4494|4493.4|6
1644310960000|2022-02-08 09:02:40|4493.75|4493.15|4493.75|4493.15|4493.87|4493.27|4493.5|4492.9|66
1644310970000|2022-02-08 09:02:50|4493.5|4492.9|4493.5|4492.9|4493.75|4493.15|4493.5|4492.9|16
1644310980000|2022-02-08 09:03:00|4493.75|4493.15|4493.62|4493.02|4493.87|4493.27|4493.62|4493.02|9
1644310990000|2022-02-08 09:03:10|4493.75|4493.15|4493.75|4493.15|4493.75|4493.15|4493.5|4492.9|24
1644311000000|2022-02-08 09:03:20|4494.12|4493.52|4494|4493.4|4494.5|4493.9|4494|4493.4|24
1644311010000|2022-02-08 09:03:30|4494.12|4493.52|4494.25|4493.65|4494.37|4493.77|4494|4493.4|21
1644311020000|2022-02-08 09:03:40|4494.37|4493.77|4494.5|4493.9|4494.62|4494.02|4494.37|4493.77|21
1644311030000|2022-02-08 09:03:50|4494.37|4493.77|4494.37|4493.77|4494.5|4493.9|4494.25|4493.65|10
1644311040000|2022-02-08 09:04:00|4494.5|4493.9|4494.12|4493.52|4494.62|4494.02|4494.12|4493.52|6
1644311050000|2022-02-08 09:04:10|4494.37|4493.77|4494.5|4493.9|4494.5|4493.9|4494.37|4493.77|9
1644311060000|2022-02-08 09:04:20|4494.75|4494.15|4496.25|4495.65|4496.25|4495.65|4494.75|4494.15|197
1644311070000|2022-02-08 09:04:30|4496.12|4495.52|4496.5|4495.9|4496.75|4496.15|4496|4495.4|72
1644311080000|2022-02-08 09:04:40|4496.25|4495.65|4496.37|4495.77|4496.37|4495.77|4496|4495.4|93
1644311090000|2022-02-08 09:04:50|4496.5|4495.9|4496.5|4495.9|4496.62|4496.02|4496.25|4495.65|66
1644311100000|2022-02-08 09:05:00|4496.37|4495.77|4495.25|4494.65|4496.37|4495.77|4495.12|4494.52|76
1644311110000|2022-02-08 09:05:10|4495|4494.4|4494.5|4493.9|4495|4494.4|4494.25|4493.65|57
1644311120000|2022-02-08 09:05:20|4494.37|4493.77|4494.75|4494.15|4494.75|4494.15|4494.25|4493.65|23
1644311130000|2022-02-08 09:05:30|4494.87|4494.27|4495.12|4494.52|4495.25|4494.65|4494.75|4494.15|18
1644311140000|2022-02-08 09:05:40|4495.37|4494.77|4497.12|4496.52|4497.12|4496.52|4495.37|4494.77|122
1644311150000|2022-02-08 09:05:50|4497.25|4496.65|4497.5|4496.9|4497.5|4496.9|4496.87|4496.27|184
1644311160000|2022-02-08 09:06:00|4497.75|4497.15|4497|4496.4|4497.75|4497.15|4496.87|4496.27|120
1644311170000|2022-02-08 09:06:10|4496.87|4496.27|4496.25|4495.65|4497|4496.4|4496.25|4495.65|26
1644311180000|2022-02-08 09:06:20|4496.37|4495.77|4496.12|4495.52|4496.5|4495.9|4496|4495.4|26
1644311190000|2022-02-08 09:06:30|4496.25|4495.65|4496|4495.4|4496.25|4495.65|4496|4495.4|19
1644311200000|2022-02-08 09:06:40|4495.87|4495.27|4495.75|4495.15|4496|4495.4|4495.5|4494.9|7
1644311210000|2022-02-08 09:06:50|4495.62|4495.02|4495.25|4494.65|4495.75|4495.15|4495.25|4494.65|21
1644311220000|2022-02-08 09:07:00|4495.37|4494.77|4495.62|4495.02|4495.75|4495.15|4495.37|4494.77|19
1644311230000|2022-02-08 09:07:10|4495.75|4495.15|4495.37|4494.77|4495.75|4495.15|4495.25|4494.65|58
1644311240000|2022-02-08 09:07:20|4495.25|4494.65|4495.75|4495.15|4495.75|4495.15|4495.25|4494.65|13
1644311250000|2022-02-08 09:07:30|4495.62|4495.02|4495.87|4495.27|4495.87|4495.27|4495.5|4494.9|11
1644311260000|2022-02-08 09:07:40|4495.75|4495.15|4495.37|4494.77|4495.87|4495.27|4495.37|4494.77|7
1644311270000|2022-02-08 09:07:50|4495.5|4494.9|4495.62|4495.02|4495.75|4495.15|4495.37|4494.77|1
1644311280000|2022-02-08 09:08:00|4495.87|4495.27|4495.75|4495.15|4496|4495.4|4495.75|4495.15|34
1644311290000|2022-02-08 09:08:10|4495.62|4495.02|4495.75|4495.15|4496|4495.4|4495.62|4495.02|13
1644311300000|2022-02-08 09:08:20|4495.87|4495.27|4496.12|4495.52|4496.12|4495.52|4495.75|4495.15|13
1644311310000|2022-02-08 09:08:30|4496.25|4495.65|4496.12|4495.52|4496.25|4495.65|4495.87|4495.27|18
1644311320000|2022-02-08 09:08:40|4496.25|4495.65|4497.12|4496.52|4497.25|4496.65|4496.12|4495.52|28
1644311330000|2022-02-08 09:08:50|4497|4496.4|4497|4496.4|4497.12|4496.52|4496.75|4496.15|22
1644311340000|2022-02-08 09:09:00|4497.12|4496.52|4497|4496.4|4497.25|4496.65|4496.75|4496.15|20
1644311350000|2022-02-08 09:09:10|4496.87|4496.27|4497.25|4496.65|4497.37|4496.77|4496.87|4496.27|23
1644311360000|2022-02-08 09:09:20|4497.12|4496.52|4496.87|4496.27|4497.25|4496.65|4496.87|4496.27|13
1644311370000|2022-02-08 09:09:30|4497|4496.4|4496.87|4496.27|4497|4496.4|4496.75|4496.15|2
1644311380000|2022-02-08 09:09:40|4496.75|4496.15|4496.37|4495.77|4496.87|4496.27|4496.25|4495.65|26
1644311390000|2022-02-08 09:09:50|4496.25|4495.65|4497|4496.4|4497.25|4496.65|4496.25|4495.65|42
1644311400000|2022-02-08 09:10:00|4496.87|4496.27|4497.12|4496.52|4497.25|4496.65|4496.62|4496.02|38
1644311410000|2022-02-08 09:10:10|4497.25|4496.65|4497.25|4496.65|4497.5|4496.9|4497.25|4496.65|13
1644311420000|2022-02-08 09:10:20|4497.12|4496.52|4497.25|4496.65|4497.25|4496.65|4497|4496.4|23
1644311430000|2022-02-08 09:10:30|4497.37|4496.77|4497.25|4496.65|4497.5|4496.9|4497.25|4496.65|13
1644311440000|2022-02-08 09:10:40|4497.12|4496.52|4496.75|4496.15|4497.12|4496.52|4496.75|4496.15|44
1644311450000|2022-02-08 09:10:50|4496.62|4496.02|4496.37|4495.77|4496.62|4496.02|4496.12|4495.52|45
1644311460000|2022-02-08 09:11:00|4496.25|4495.65|4496.25|4495.65|4496.5|4495.9|4496|4495.4|8
1644311470000|2022-02-08 09:11:10|4496.75|4496.15|4497.12|4496.52|4497.12|4496.52|4496.62|4496.02|25
1644311480000|2022-02-08 09:11:20|4497|4496.4|4496.5|4495.9|4497|4496.4|4496.25|4495.65|35
1644311490000|2022-02-08 09:11:30|4496.62|4496.02|4496.87|4496.27|4496.87|4496.27|4496.5|4495.9|62
1644311500000|2022-02-08 09:11:40|4496.75|4496.15|4496.75|4496.15|4497.12|4496.52|4496.5|4495.9|41
1644311510000|2022-02-08 09:11:50|4496.62|4496.02|4496.62|4496.02|4496.75|4496.15|4496.5|4495.9|7
1644311520000|2022-02-08 09:12:00|4496.5|4495.9|4496.5|4495.9|4496.62|4496.02|4496.25|4495.65|12
1644311530000|2022-02-08 09:12:10|4496.75|4496.15|4495.87|4495.27|4496.75|4496.15|4495.75|4495.15|55
1644311540000|2022-02-08 09:12:20|4496|4495.4|4496|4495.4|4496.25|4495.65|4496|4495.4|15
1644311550000|2022-02-08 09:12:30|4496.12|4495.52|4496|4495.4|4496.5|4495.9|4495.87|4495.27|33
1644311560000|2022-02-08 09:12:40|4496.25|4495.65|4495.75|4495.15|4496.25|4495.65|4495.62|4495.02|24
1644311570000|2022-02-08 09:12:50|4495.62|4495.02|4495.25|4494.65|4495.62|4495.02|4495.25|4494.65|23
1644311580000|2022-02-08 09:13:00|4495.12|4494.52|4495.12|4494.52|4495.25|4494.65|4495|4494.4|34
1644311590000|2022-02-08 09:13:10|4495|4494.4|4495.25|4494.65|4495.25|4494.65|4495|4494.4|2
1644311600000|2022-02-08 09:13:20|4495.37|4494.77|4495.5|4494.9|4495.5|4494.9|4495.25|4494.65|44
1644311610000|2022-02-08 09:13:30|4495.75|4495.15|4496|4495.4|4496|4495.4|4495.75|4495.15|24
1644311620000|2022-02-08 09:13:40|4495.87|4495.27|4496|4495.4|4496|4495.4|4495.87|4495.27|17
1644311630000|2022-02-08 09:13:50|4495.87|4495.27|4497|4496.4|4497.12|4496.52|4495.75|4495.15|280
1644311640000|2022-02-08 09:14:00|4496.87|4496.27|4497|4496.4|4497|4496.4|4496.5|4495.9|52
1644311650000|2022-02-08 09:14:10|4496.87|4496.27|4496.75|4496.15|4497|4496.4|4496.75|4496.15|19
1644311660000|2022-02-08 09:14:20|4496.5|4495.9|4496.12|4495.52|4496.75|4496.15|4496.12|4495.52|25
1644311670000|2022-02-08 09:14:30|4496|4495.4|4495.87|4495.27|4496|4495.4|4495.5|4494.9|33
1644311680000|2022-02-08 09:14:40|4496|4495.4|4496|4495.4|4496|4495.4|4495.75|4495.15|3
1644311690000|2022-02-08 09:14:50|4495.75|4495.15|4495.87|4495.27|4495.87|4495.27|4495.75|4495.15|9
1644311700000|2022-02-08 09:15:00|4496|4495.4|4496.25|4495.65|4496.25|4495.65|4496|4495.4|35
1644311710000|2022-02-08 09:15:10|4496|4495.4|4496.5|4495.9|4496.5|4495.9|4496|4495.4|22
1644311720000|2022-02-08 09:15:20|4496.37|4495.77|4496.62|4496.02|4496.62|4496.02|4496.25|4495.65|5
1644311730000|2022-02-08 09:15:30|4496.75|4496.15|4497|4496.4|4497|4496.4|4496.75|4496.15|19
1644311740000|2022-02-08 09:15:40|4496.75|4496.15|4496.75|4496.15|4497|4496.4|4496.5|4495.9|26
1644311750000|2022-02-08 09:15:50|4496.87|4496.27|4497.5|4496.9|4497.5|4496.9|4496.75|4496.15|16
1644311760000|2022-02-08 09:16:00|4497.37|4496.77|4497.25|4496.65|4497.87|4497.27|4497.25|4496.65|54
1644311770000|2022-02-08 09:16:10|4497.5|4496.9|4497.5|4496.9|4497.75|4497.15|4497.5|4496.9|9
1644311780000|2022-02-08 09:16:20|4497.75|4497.15|4497.75|4497.15|4498|4497.4|4497.75|4497.15|25
1644311790000|2022-02-08 09:16:30|4497.62|4497.02|4497.75|4497.15|4497.75|4497.15|4497.5|4496.9|18
1644311800000|2022-02-08 09:16:40|4498|4497.4|4498|4497.4|4498|4497.4|4497.62|4497.02|25
1644311810000|2022-02-08 09:16:50|4497.87|4497.27|4498|4497.4|4498|4497.4|4497.75|4497.15|15
1644311820000|2022-02-08 09:17:00|4497.87|4497.27|4497.5|4496.9|4498|4497.4|4497.37|4496.77|23
1644311830000|2022-02-08 09:17:10|4497.62|4497.02|4497.62|4497.02|4497.62|4497.02|4497.37|4496.77|14
1644311840000|2022-02-08 09:17:20|4497.87|4497.27|4498.25|4497.65|4498.25|4497.65|4497.75|4497.15|36
1644311850000|2022-02-08 09:17:30|4498.12|4497.52|4497.75|4497.15|4498.25|4497.65|4497.75|4497.15|93
1644311860000|2022-02-08 09:17:40|4497.5|4496.9|4497.25|4496.65|4497.5|4496.9|4497.12|4496.52|14
1644311870000|2022-02-08 09:17:50|4497.5|4496.9|4497.87|4497.27|4497.87|4497.27|4497.5|4496.9|10
1644311880000|2022-02-08 09:18:00|4498|4497.4|4498|4497.4|4498.25|4497.65|4498|4497.4|20
1644311890000|2022-02-08 09:18:10|4497.75|4497.15|4498.5|4497.9|4498.5|4497.9|4497.75|4497.15|152
1644311900000|2022-02-08 09:18:20|4498.25|4497.65|4499|4498.4|4499|4498.4|4498.25|4497.65|138
1644311910000|2022-02-08 09:18:30|4499.12|4498.52|4499.12|4498.52|4499.25|4498.65|4499|4498.4|33
1644311920000|2022-02-08 09:18:40|4499.25|4498.65|4499.25|4498.65|4499.25|4498.65|4499|4498.4|26
1644311930000|2022-02-08 09:18:50|4499.5|4498.9|4498.5|4497.9|4499.75|4499.15|4498.37|4497.77|123
1644311940000|2022-02-08 09:19:00|4498.25|4497.65|4498.25|4497.65|4498.37|4497.77|4498.25|4497.65|21
1644311950000|2022-02-08 09:19:10|4498.5|4497.9|4498.5|4497.9|4498.5|4497.9|4498.5|4497.9|39
1644311960000|2022-02-08 09:19:20|4498.75|4498.15|4498.5|4497.9|4498.75|4498.15|4498.5|4497.9|10
1644311970000|2022-02-08 09:19:30|4498.75|4498.15|4498.5|4497.9|4498.75|4498.15|4498.5|4497.9|19
1644311980000|2022-02-08 09:19:40|4498.62|4498.02|4498.75|4498.15|4498.75|4498.15|4498.5|4497.9|11
1644311990000|2022-02-08 09:19:50|4498.5|4497.9|4498.5|4497.9|4498.75|4498.15|4498.5|4497.9|39
1644312000000|2022-02-08 09:20:00|4498.25|4497.65|4498|4497.4|4498.25|4497.65|4498|4497.4|50
1644312010000|2022-02-08 09:20:10|4497.75|4497.15|4498.25|4497.65|4498.25|4497.65|4497.75|4497.15|23
1644312020000|2022-02-08 09:20:20|4498|4497.4|4498.25|4497.65|4498.25|4497.65|4498|4497.4|13
1644312030000|2022-02-08 09:20:30|4498.12|4497.52|4498.5|4497.9|4498.5|4497.9|4498|4497.4|12
1644312040000|2022-02-08 09:20:40|4498.75|4498.15|4499|4498.4|4499|4498.4|4498.75|4498.15|22
1644312050000|2022-02-08 09:20:50|4498.75|4498.15|4499.12|4498.52|4499.25|4498.65|4498.75|4498.15|43
1644312060000|2022-02-08 09:21:00|4499.25|4498.65|4499|4498.4|4499.25|4498.65|4498.75|4498.15|32
1644312070000|2022-02-08 09:21:10|4499.12|4498.52|4499|4498.4|4499.25|4498.65|4498.75|4498.15|57
1644312080000|2022-02-08 09:21:20|4498.75|4498.15|4499.12|4498.52|4499.12|4498.52|4498.5|4497.9|47
1644312090000|2022-02-08 09:21:30|4499.25|4498.65|4499.25|4498.65|4499.25|4498.65|4499|4498.4|12
1644312100000|2022-02-08 09:21:40|4499|4498.4|4499.12|4498.52|4499.12|4498.52|4498.75|4498.15|64
1644312110000|2022-02-08 09:21:50|4499.25|4498.65|4499.75|4499.15|4499.75|4499.15|4499.12|4498.52|9
1644312120000|2022-02-08 09:22:00|4499.5|4498.9|4499.75|4499.15|4499.75|4499.15|4499.5|4498.9|90
1644312130000|2022-02-08 09:22:10|4499.87|4499.27|4500|4499.4|4500|4499.4|4499.75|4499.15|101
1644312140000|2022-02-08 09:22:20|4500.5|4499.9|4500.25|4499.65|4500.5|4499.9|4500.25|4499.65|48
1644312150000|2022-02-08 09:22:30|4500.12|4499.52|4500.25|4499.65|4500.37|4499.77|4500|4499.4|31
1644312160000|2022-02-08 09:22:40|4500.5|4499.9|4500.75|4500.15|4500.75|4500.15|4500.5|4499.9|79
1644312170000|2022-02-08 09:22:50|4500.62|4500.02|4500.5|4499.9|4500.75|4500.15|4500.5|4499.9|59
1644312180000|2022-02-08 09:23:00|4500.25|4499.65|4500.12|4499.52|4500.25|4499.65|4500|4499.4|23
1644312190000|2022-02-08 09:23:10|4500.25|4499.65|4500.5|4499.9|4500.5|4499.9|4500.25|4499.65|23
1644312200000|2022-02-08 09:23:20|4500.25|4499.65|4500.25|4499.65|4500.5|4499.9|4500.25|4499.65|26
1644312210000|2022-02-08 09:23:30|4500.12|4499.52|4499.5|4498.9|4500.12|4499.52|4499.5|4498.9|28
1644312220000|2022-02-08 09:23:40|4499.75|4499.15|4499.5|4498.9|4499.75|4499.15|4499.5|4498.9|34
1644312230000|2022-02-08 09:23:50|4499.62|4499.02|4499.75|4499.15|4499.75|4499.15|4499.5|4498.9|25
1644312240000|2022-02-08 09:24:00|4499.5|4498.9|4499.75|4499.15|4499.75|4499.15|4499.5|4498.9|26
1644312250000|2022-02-08 09:24:10|4499.5|4498.9|4499.5|4498.9|4499.75|4499.15|4499.5|4498.9|7
1644312260000|2022-02-08 09:24:20|4499.62|4499.02|4499.75|4499.15|4499.75|4499.15|4499.25|4498.65|50
1644312270000|2022-02-08 09:24:30|4499.5|4498.9|4499.37|4498.77|4499.5|4498.9|4499.25|4498.65|4
1644312280000|2022-02-08 09:24:40|4499.25|4498.65|4499|4498.4|4499.25|4498.65|4499|4498.4|18
1644312290000|2022-02-08 09:24:50|4499.25|4498.65|4499.37|4498.77|4499.37|4498.77|4499.25|4498.65|25
1644312300000|2022-02-08 09:25:00|4499.25|4498.65|4499.5|4498.9|4499.5|4498.9|4499.25|4498.65|8
1644312310000|2022-02-08 09:25:10|4499.37|4498.77|4500.37|4499.77|4500.5|4499.9|4499.37|4498.77|47
1644312320000|2022-02-08 09:25:20|4500.25|4499.65|4500.12|4499.52|4500.25|4499.65|4500|4499.4|25
1644312330000|2022-02-08 09:25:30|4500|4499.4|4500|4499.4|4500.25|4499.65|4500|4499.4|20
1644312340000|2022-02-08 09:25:40|4500.12|4499.52|4499.87|4499.27|4500.12|4499.52|4499.75|4499.15|18
1644312350000|2022-02-08 09:25:50|4500|4499.4|4500|4499.4|4500|4499.4|4500|4499.4|0
1644312360000|2022-02-08 09:26:00|4499.87|4499.27|4499.25|4498.65|4499.87|4499.27|4498.75|4498.15|21
1644312370000|2022-02-08 09:26:10|4499.12|4498.52|4499.25|4498.65|4499.25|4498.65|4498.75|4498.15|83
1644312380000|2022-02-08 09:26:20|4499|4498.4|4499|4498.4|4499.25|4498.65|4498.75|4498.15|105
1644312390000|2022-02-08 09:26:30|4499.12|4498.52|4499.5|4498.9|4499.75|4499.15|4499.12|4498.52|34
1644312400000|2022-02-08 09:26:40|4499.25|4498.65|4499.25|4498.65|4499.5|4498.9|4499.25|4498.65|11
1644312410000|2022-02-08 09:26:50|4499.37|4498.77|4499.25|4498.65|4499.37|4498.77|4499.25|4498.65|0
1644312420000|2022-02-08 09:27:00|4499.37|4498.77|4499.25|4498.65|4499.37|4498.77|4499.12|4498.52|10
1644312430000|2022-02-08 09:27:10|4499.12|4498.52|4499.12|4498.52|4499.25|4498.65|4499|4498.4|10
1644312440000|2022-02-08 09:27:20|4499.25|4498.65|4498.75|4498.15|4499.25|4498.65|4498.75|4498.15|13
1644312450000|2022-02-08 09:27:30|4498.87|4498.27|4499|4498.4|4499|4498.4|4498.75|4498.15|7
1644312460000|2022-02-08 09:27:40|4499.25|4498.65|4498.75|4498.15|4499.5|4498.9|4498.75|4498.15|33
1644312470000|2022-02-08 09:27:50|4498.87|4498.27|4498.87|4498.27|4499.12|4498.52|4498.75|4498.15|17
1644312480000|2022-02-08 09:28:00|4498.75|4498.15|4498.87|4498.27|4498.87|4498.27|4498.75|4498.15|10
1644312490000|2022-02-08 09:28:10|4498.75|4498.15|4499|4498.4|4499|4498.4|4498.75|4498.15|1
1644312500000|2022-02-08 09:28:20|4498.75|4498.15|4498.75|4498.15|4499|4498.4|4498.75|4498.15|16
1644312510000|2022-02-08 09:28:30|4498.5|4497.9|4498.62|4498.02|4498.75|4498.15|4498.5|4497.9|57
1644312520000|2022-02-08 09:28:40|4498.5|4497.9|4498.5|4497.9|4498.75|4498.15|4498.5|4497.9|6
1644312530000|2022-02-08 09:28:50|4498.75|4498.15|4498.75|4498.15|4499|4498.4|4498.75|4498.15|16
1644312540000|2022-02-08 09:29:00|4498.87|4498.27|4498.62|4498.02|4498.87|4498.27|4498.5|4497.9|12
1644312550000|2022-02-08 09:29:10|4498.75|4498.15|4498.37|4497.77|4498.87|4498.27|4498.37|4497.77|19
1644312560000|2022-02-08 09:29:20|4498.5|4497.9|4497.87|4497.27|4498.5|4497.9|4497.87|4497.27|36
1644312570000|2022-02-08 09:29:30|4497.75|4497.15|4497.25|4496.65|4497.75|4497.15|4497.25|4496.65|39
1644312580000|2022-02-08 09:29:40|4497.12|4496.52|4497.12|4496.52|4497.37|4496.77|4497|4496.4|54
1644312590000|2022-02-08 09:29:50|4497|4496.4|4497.12|4496.52|4497.12|4496.52|4496.87|4496.27|35
1644312600000|2022-02-08 09:30:00|4497|4496.4|4497.12|4496.52|4497.12|4496.52|4497|4496.4|21
1644312610000|2022-02-08 09:30:10|4497|4496.4|4497.12|4496.52|4497.12|4496.52|4496.87|4496.27|13
1644312620000|2022-02-08 09:30:20|4497.25|4496.65|4497.12|4496.52|4497.75|4497.15|4497.12|4496.52|28
1644312630000|2022-02-08 09:30:30|4497|4496.4|4497.5|4496.9|4497.5|4496.9|4497|4496.4|11
1644312640000|2022-02-08 09:30:40|4497.37|4496.77|4497.5|4496.9|4497.62|4497.02|4497.25|4496.65|7
1644312650000|2022-02-08 09:30:50|4497.62|4497.02|4497.5|4496.9|4497.75|4497.15|4497.5|4496.9|15
1644312660000|2022-02-08 09:31:00|4497.37|4496.77|4497.75|4497.15|4497.75|4497.15|4497.37|4496.77|20
1644312670000|2022-02-08 09:31:10|4497.62|4497.02|4497.5|4496.9|4497.75|4497.15|4497.5|4496.9|13
1644312680000|2022-02-08 09:31:20|4497.37|4496.77|4497.5|4496.9|4497.5|4496.9|4497.37|4496.77|21
1644312690000|2022-02-08 09:31:30|4497.62|4497.02|4497.75|4497.15|4498|4497.4|4497.62|4497.02|8
1644312700000|2022-02-08 09:31:40|4497.87|4497.27|4497.62|4497.02|4497.87|4497.27|4497.62|4497.02|5
1644312710000|2022-02-08 09:31:50|4497.75|4497.15|4497.12|4496.52|4497.75|4497.15|4497.12|4496.52|18
1644312720000|2022-02-08 09:32:00|4497.25|4496.65|4496.75|4496.15|4497.25|4496.65|4496.75|4496.15|8
1644312730000|2022-02-08 09:32:10|4496.25|4495.65|4496.25|4495.65|4496.25|4495.65|4496|4495.4|90
1644312740000|2022-02-08 09:32:20|4496.37|4495.77|4496.5|4495.9|4496.75|4496.15|4496.25|4495.65|14
1644312750000|2022-02-08 09:32:30|4496.62|4496.02|4496.5|4495.9|4496.62|4496.02|4496.5|4495.9|16
1644312760000|2022-02-08 09:32:40|4496.62|4496.02|4496.87|4496.27|4497|4496.4|4496.62|4496.02|31
1644312770000|2022-02-08 09:32:50|4496.75|4496.15|4497.12|4496.52|4497.25|4496.65|4496.75|4496.15|3
1644312780000|2022-02-08 09:33:00|4497|4496.4|4497.25|4496.65|4497.25|4496.65|4497|4496.4|43
1644312790000|2022-02-08 09:33:10|4497.37|4496.77|4497.75|4497.15|4497.75|4497.15|4497.37|4496.77|23
1644312800000|2022-02-08 09:33:20|4498|4497.4|4498.5|4497.9|4498.5|4497.9|4498|4497.4|37
1644312810000|2022-02-08 09:33:30|4498.62|4498.02|4498|4497.4|4498.62|4498.02|4498|4497.4|52
1644312820000|2022-02-08 09:33:40|4497.87|4497.27|4497|4496.4|4497.87|4497.27|4497|4496.4|70
1644312830000|2022-02-08 09:33:50|4496.25|4495.65|4496.12|4495.52|4496.25|4495.65|4496|4495.4|32
1644312840000|2022-02-08 09:34:00|4496|4495.4|4496.37|4495.77|4496.37|4495.77|4496|4495.4|25
1644312850000|2022-02-08 09:34:10|4496.12|4495.52|4496.75|4496.15|4496.75|4496.15|4496.12|4495.52|50
1644312860000|2022-02-08 09:34:20|4496.87|4496.27|4497.12|4496.52|4497.25|4496.65|4496.87|4496.27|15
1644312870000|2022-02-08 09:34:30|4497|4496.4|4496.75|4496.15|4497|4496.4|4496.62|4496.02|21
1644312880000|2022-02-08 09:34:40|4496.87|4496.27|4496.87|4496.27|4496.87|4496.27|4496.75|4496.15|6
1644312890000|2022-02-08 09:34:50|4496.75|4496.15|4496.37|4495.77|4496.87|4496.27|4496.37|4495.77|27
1644312900000|2022-02-08 09:35:00|4496.25|4495.65|4496.25|4495.65|4496.5|4495.9|4496|4495.4|35
1644312910000|2022-02-08 09:35:10|4496.37|4495.77|4496.75|4496.15|4496.75|4496.15|4496.25|4495.65|19
1644312920000|2022-02-08 09:35:20|4496.5|4495.9|4496.62|4496.02|4496.75|4496.15|4496.5|4495.9|14
1644312930000|2022-02-08 09:35:30|4496.5|4495.9|4496.25|4495.65|4496.62|4496.02|4496.25|4495.65|15
1644312940000|2022-02-08 09:35:40|4496.37|4495.77|4495.75|4495.15|4496.5|4495.9|4495.75|4495.15|51
1644312950000|2022-02-08 09:35:50|4495.87|4495.27|4496.25|4495.65|4496.25|4495.65|4495.87|4495.27|74
1644312960000|2022-02-08 09:36:00|4496.12|4495.52|4496.75|4496.15|4496.75|4496.15|4496.12|4495.52|19
1644312970000|2022-02-08 09:36:10|4496.62|4496.02|4496|4495.4|4496.87|4496.27|4496|4495.4|30
1644312980000|2022-02-08 09:36:20|4496.12|4495.52|4496.12|4495.52|4496.25|4495.65|4496|4495.4|4
1644312990000|2022-02-08 09:36:30|4496.25|4495.65|4496.25|4495.65|4496.25|4495.65|4496|4495.4|5
1644313000000|2022-02-08 09:36:40|4496.12|4495.52|4496.12|4495.52|4496.25|4495.65|4496|4495.4|1
1644313010000|2022-02-08 09:36:50|4496.25|4495.65|4496.62|4496.02|4496.62|4496.02|4496.25|4495.65|13
1644313020000|2022-02-08 09:37:00|4496.5|4495.9|4496.62|4496.02|4496.75|4496.15|4496.5|4495.9|1
1644313030000|2022-02-08 09:37:10|4496.37|4495.77|4496.5|4495.9|4496.62|4496.02|4496.37|4495.77|55
1644313040000|2022-02-08 09:37:20|4496.62|4496.02|4496.62|4496.02|4496.75|4496.15|4496.5|4495.9|6
1644313050000|2022-02-08 09:37:30|4496.5|4495.9|4496.75|4496.15|4496.75|4496.15|4496.5|4495.9|13
1644313060000|2022-02-08 09:37:40|4496.5|4495.9|4496.62|4496.02|4496.75|4496.15|4496.37|4495.77|9
1644313070000|2022-02-08 09:37:50|4496.5|4495.9|4496.37|4495.77|4496.62|4496.02|4496.12|4495.52|7
1644313080000|2022-02-08 09:38:00|4496.5|4495.9|4496.37|4495.77|4496.75|4496.15|4496.37|4495.77|27
1644313090000|2022-02-08 09:38:10|4496.5|4495.9|4497|4496.4|4497|4496.4|4496.5|4495.9|3
1644313100000|2022-02-08 09:38:20|4496.87|4496.27|4496.87|4496.27|4497|4496.4|4496.75|4496.15|9
1644313110000|2022-02-08 09:38:30|4497|4496.4|4497.12|4496.52|4497.12|4496.52|4496.87|4496.27|8
1644313120000|2022-02-08 09:38:40|4497.25|4496.65|4497.12|4496.52|4497.25|4496.65|4497.12|4496.52|27
1644313130000|2022-02-08 09:38:50|4497.25|4496.65|4497.37|4496.77|4497.37|4496.77|4497.25|4496.65|4
1644313140000|2022-02-08 09:39:00|4497.5|4496.9|4496.75|4496.15|4497.5|4496.9|4496.5|4495.9|19
1644313150000|2022-02-08 09:39:10|4496.87|4496.27|4496.5|4495.9|4496.87|4496.27|4496.5|4495.9|8
1644313160000|2022-02-08 09:39:20|4496.75|4496.15|4496.87|4496.27|4496.87|4496.27|4496.75|4496.15|50
1644313170000|2022-02-08 09:39:30|4496.62|4496.02|4496.75|4496.15|4496.75|4496.15|4496.62|4496.02|10
1644313180000|2022-02-08 09:39:40|4496.62|4496.02|4496.5|4495.9|4496.75|4496.15|4496.5|4495.9|2
1644313190000|2022-02-08 09:39:50|4496.37|4495.77|4496.62|4496.02|4496.62|4496.02|4496|4495.4|32
1644313200000|2022-02-08 09:40:00|4496.5|4495.9|4497|4496.4|4497|4496.4|4496.5|4495.9|9
1644313210000|2022-02-08 09:40:10|4496.87|4496.27|4497.12|4496.52|4497.12|4496.52|4496.87|4496.27|12
1644313220000|2022-02-08 09:40:20|4497|4496.4|4497.25|4496.65|4497.75|4497.15|4497|4496.4|70
1644313230000|2022-02-08 09:40:30|4497.12|4496.52|4497.12|4496.52|4497.25|4496.65|4497|4496.4|21
1644313240000|2022-02-08 09:40:40|4497|4496.4|4497.5|4496.9|4497.62|4497.02|4497|4496.4|104
1644313250000|2022-02-08 09:40:50|4497.25|4496.65|4496.62|4496.02|4497.25|4496.65|4496.62|4496.02|30
1644313260000|2022-02-08 09:41:00|4496.5|4495.9|4496.62|4496.02|4496.75|4496.15|4496.5|4495.9|17
1644313270000|2022-02-08 09:41:10|4496.5|4495.9|4496.62|4496.02|4496.75|4496.15|4496.5|4495.9|20
1644313280000|2022-02-08 09:41:20|4496.75|4496.15|4496.5|4495.9|4496.75|4496.15|4496.5|4495.9|4
1644313290000|2022-02-08 09:41:30|4496.62|4496.02|4496.62|4496.02|4496.62|4496.02|4496.25|4495.65|23
1644313300000|2022-02-08 09:41:40|4496.75|4496.15|4496.62|4496.02|4496.75|4496.15|4496.62|4496.02|41
1644313310000|2022-02-08 09:41:50|4496.75|4496.15|4496.37|4495.77|4496.87|4496.27|4496.37|4495.77|54
1644313320000|2022-02-08 09:42:00|4496.5|4495.9|4496.62|4496.02|4496.62|4496.02|4496.25|4495.65|7
1644313330000|2022-02-08 09:42:10|4496.5|4495.9|4496.12|4495.52|4496.75|4496.15|4496.12|4495.52|20
1644313340000|2022-02-08 09:42:20|4496.25|4495.65|4495.62|4495.02|4496.25|4495.65|4495.62|4495.02|16
1644313350000|2022-02-08 09:42:30|4495.87|4495.27|4495.37|4494.77|4495.87|4495.27|4495.25|4494.65|22
1644313360000|2022-02-08 09:42:40|4495.5|4494.9|4494.87|4494.27|4495.5|4494.9|4494.75|4494.15|107
1644313370000|2022-02-08 09:42:50|4495|4494.4|4494.62|4494.02|4495|4494.4|4494.5|4493.9|34
1644313380000|2022-02-08 09:43:00|4494.75|4494.15|4495|4494.4|4495|4494.4|4494.62|4494.02|25
1644313390000|2022-02-08 09:43:10|4494.87|4494.27|4495.12|4494.52|4495.25|4494.65|4494.87|4494.27|15
1644313400000|2022-02-08 09:43:20|4495|4494.4|4494.62|4494.02|4495|4494.4|4494.5|4493.9|36
1644313410000|2022-02-08 09:43:30|4494.75|4494.15|4494.5|4493.9|4494.75|4494.15|4494.5|4493.9|21
1644313420000|2022-02-08 09:43:40|4494.25|4493.65|4494|4493.4|4494.25|4493.65|4494|4493.4|30
1644313430000|2022-02-08 09:43:50|4494.25|4493.65|4494.75|4494.15|4494.87|4494.27|4494.25|4493.65|65
1644313440000|2022-02-08 09:44:00|4495|4494.4|4494.87|4494.27|4495|4494.4|4494.75|4494.15|43
1644313450000|2022-02-08 09:44:10|4494.75|4494.15|4494.87|4494.27|4495|4494.4|4494.75|4494.15|5
1644313460000|2022-02-08 09:44:20|4494.75|4494.15|4494.62|4494.02|4494.87|4494.27|4494.62|4494.02|6
1644313470000|2022-02-08 09:44:30|4494.75|4494.15|4494.87|4494.27|4495|4494.4|4494.75|4494.15|20
1644313480000|2022-02-08 09:44:40|4495|4494.4|4495.12|4494.52|4495.25|4494.65|4494.87|4494.27|6
1644313490000|2022-02-08 09:44:50|4495|4494.4|4495.12|4494.52|4495.25|4494.65|4495|4494.4|10
1644313500000|2022-02-08 09:45:00|4495|4494.4|4494.75|4494.15|4495|4494.4|4494.75|4494.15|5
1644313510000|2022-02-08 09:45:10|4494.87|4494.27|4494.75|4494.15|4495|4494.4|4494.75|4494.15|33
1644313520000|2022-02-08 09:45:20|4495|4494.4|4494.87|4494.27|4495.25|4494.65|4494.75|4494.15|56
1644313530000|2022-02-08 09:45:30|4495|4494.4|4495.12|4494.52|4495.12|4494.52|4494.87|4494.27|5
1644313540000|2022-02-08 09:45:40|4495.25|4494.65|4495.37|4494.77|4495.5|4494.9|4495.25|4494.65|19
1644313550000|2022-02-08 09:45:50|4495.25|4494.65|4495.5|4494.9|4495.5|4494.9|4495.25|4494.65|2
1644313560000|2022-02-08 09:46:00|4495.75|4495.15|4495.87|4495.27|4496.12|4495.52|4495.5|4494.9|90
1644313570000|2022-02-08 09:46:10|4496|4495.4|4496|4495.4|4496.25|4495.65|4496|4495.4|42
1644313580000|2022-02-08 09:46:20|4495.62|4495.02|4495.87|4495.27|4495.87|4495.27|4495.62|4495.02|6
1644313590000|2022-02-08 09:46:30|4496|4495.4|4496.12|4495.52|4496.25|4495.65|4495.87|4495.27|10
1644313600000|2022-02-08 09:46:40|4496|4495.4|4496.12|4495.52|4496.12|4495.52|4496|4495.4|10
1644313610000|2022-02-08 09:46:50|4496|4495.4|4496.12|4495.52|4496.25|4495.65|4496|4495.4|5
1644313620000|2022-02-08 09:47:00|4496|4495.4|4496|4495.4|4496.12|4495.52|4495.75|4495.15|9
1644313630000|2022-02-08 09:47:10|4495.87|4495.27|4495.75|4495.15|4495.87|4495.27|4495.75|4495.15|15
1644313640000|2022-02-08 09:47:20|4495.87|4495.27|4495.5|4494.9|4495.87|4495.27|4495.5|4494.9|7
1644313650000|2022-02-08 09:47:30|4495.25|4494.65|4495|4494.4|4495.25|4494.65|4494.75|4494.15|62
1644313660000|2022-02-08 09:47:40|4495.12|4494.52|4495.62|4495.02|4495.75|4495.15|4495|4494.4|17
1644313670000|2022-02-08 09:47:50|4495.5|4494.9|4495.62|4495.02|4495.75|4495.15|4495.5|4494.9|2
1644313680000|2022-02-08 09:48:00|4495.75|4495.15|4495.62|4495.02|4495.75|4495.15|4495.5|4494.9|5
1644313690000|2022-02-08 09:48:10|4495.75|4495.15|4496.12|4495.52|4496.12|4495.52|4495.5|4494.9|19
1644313700000|2022-02-08 09:48:20|4496.25|4495.65|4496.25|4495.65|4496.25|4495.65|4496.25|4495.65|2
1644313710000|2022-02-08 09:48:30|4496.75|4496.15|4496.87|4496.27|4497|4496.4|4496.62|4496.02|111
1644313720000|2022-02-08 09:48:40|4496.75|4496.15|4496.75|4496.15|4496.87|4496.27|4496.5|4495.9|8
1644313730000|2022-02-08 09:48:50|4496.87|4496.27|4496.5|4495.9|4496.87|4496.27|4496.5|4495.9|39
1644313740000|2022-02-08 09:49:00|4495.87|4495.27|4495.75|4495.15|4495.87|4495.27|4495.75|4495.15|107
1644313750000|2022-02-08 09:49:10|4495.87|4495.27|4495.5|4494.9|4496|4495.4|4495.5|4494.9|16
1644313760000|2022-02-08 09:49:20|4495.37|4494.77|4495.5|4494.9|4495.5|4494.9|4495.37|4494.77|8
1644313770000|2022-02-08 09:49:30|4495.37|4494.77|4495.37|4494.77|4495.5|4494.9|4495.25|4494.65|39
1644313780000|2022-02-08 09:49:40|4495.25|4494.65|4496.25|4495.65|4496.25|4495.65|4495.25|4494.65|16
1644313790000|2022-02-08 09:49:50|4496.12|4495.52|4495.87|4495.27|4496.12|4495.52|4495.87|4495.27|20
1644313800000|2022-02-08 09:50:00|4495.75|4495.15|4499.62|4499.02|4499.62|4499.02|4495.75|4495.15|1371
1644313810000|2022-02-08 09:50:10|4499.87|4499.27|4500.75|4500.15|4502|4501.4|4499.87|4499.27|1608
1644313820000|2022-02-08 09:50:20|4500.25|4499.65|4501.25|4500.65|4501.62|4501.02|4499.12|4498.52|594
1644313830000|2022-02-08 09:50:30|4501.37|4500.77|4503.87|4503.27|4503.87|4503.27|4501.37|4500.77|811
1644313840000|2022-02-08 09:50:40|4503.75|4503.15|4502.87|4502.27|4503.87|4503.27|4502.62|4502.02|316
1644313850000|2022-02-08 09:50:50|4503|4502.4|4500.75|4500.15|4503.25|4502.65|4500.75|4500.15|259
1644313860000|2022-02-08 09:51:00|4500.87|4500.27|4498.25|4497.65|4501.37|4500.77|4498.12|4497.52|549
1644313870000|2022-02-08 09:51:10|4498.12|4497.52|4498|4497.4|4499|4498.4|4498|4497.4|300
1644313880000|2022-02-08 09:51:20|4498.25|4497.65|4497.62|4497.02|4498.75|4498.15|4497.5|4496.9|153
1644313890000|2022-02-08 09:51:30|4497.5|4496.9|4498.12|4497.52|4498.37|4497.77|4497.25|4496.65|182
1644313900000|2022-02-08 09:51:40|4497.87|4497.27|4497.37|4496.77|4497.87|4497.27|4497|4496.4|160
1644313910000|2022-02-08 09:51:50|4497.25|4496.65|4497.25|4496.65|4497.5|4496.9|4496.75|4496.15|93
1644313920000|2022-02-08 09:52:00|4497.12|4496.52|4497.12|4496.52|4497.62|4497.02|4497|4496.4|95
1644313930000|2022-02-08 09:52:10|4497.37|4496.77|4497.87|4497.27|4498.37|4497.77|4497.25|4496.65|156
1644313940000|2022-02-08 09:52:20|4497.5|4496.9|4497.5|4496.9|4497.75|4497.15|4497.12|4496.52|82
1644313950000|2022-02-08 09:52:30|4497.37|4496.77|4497.75|4497.15|4497.75|4497.15|4497.25|4496.65|27
1644313960000|2022-02-08 09:52:40|4498|4497.4|4494.87|4494.27|4498|4497.4|4494.87|4494.27|232
1644313970000|2022-02-08 09:52:50|4494.75|4494.15|4494.75|4494.15|4495.12|4494.52|4494.5|4493.9|169
1644313980000|2022-02-08 09:53:00|4494.87|4494.27|4494.25|4493.65|4494.87|4494.27|4493.75|4493.15|274
1644313990000|2022-02-08 09:53:10|4494.37|4493.77|4494.25|4493.65|4494.62|4494.02|4494.12|4493.52|47
1644314000000|2022-02-08 09:53:20|4494.37|4493.77|4494|4493.4|4494.5|4493.9|4494|4493.4|66
1644314010000|2022-02-08 09:53:30|4493.87|4493.27|4494.75|4494.15|4494.87|4494.27|4493.5|4492.9|142
1644314020000|2022-02-08 09:53:40|4494.5|4493.9|4494.75|4494.15|4494.87|4494.27|4494.5|4493.9|109
1644314030000|2022-02-08 09:53:50|4494.87|4494.27|4494.62|4494.02|4495|4494.4|4494.25|4493.65|64
1644314040000|2022-02-08 09:54:00|4494.75|4494.15|4495.12|4494.52|4495.25|4494.65|4494.62|4494.02|41
1644314050000|2022-02-08 09:54:10|4495.25|4494.65|4495.25|4494.65|4495.37|4494.77|4495|4494.4|50
1644314060000|2022-02-08 09:54:20|4495|4494.4|4495.25|4494.65|4495.62|4495.02|4495|4494.4|59
1644314070000|2022-02-08 09:54:30|4495.37|4494.77|4494.37|4493.77|4495.62|4495.02|4494.37|4493.77|104
1644314080000|2022-02-08 09:54:40|4494.5|4493.9|4494.62|4494.02|4494.62|4494.02|4494.25|4493.65|1
1644314090000|2022-02-08 09:54:50|4494.5|4493.9|4494.37|4493.77|4494.75|4494.15|4494.25|4493.65|13
1644314100000|2022-02-08 09:55:00|4494.25|4493.65|4492.37|4491.77|4494.62|4494.02|4492.25|4491.65|211
1644314110000|2022-02-08 09:55:10|4492.25|4491.65|4492.5|4491.9|4492.75|4492.15|4492|4491.4|131
1644314120000|2022-02-08 09:55:20|4492.87|4492.27|4491.87|4491.27|4493|4492.4|4491.75|4491.15|78
1644314130000|2022-02-08 09:55:30|4492|4491.4|4491.5|4490.9|4492.25|4491.65|4491|4490.4|158
1644314140000|2022-02-08 09:55:40|4491.62|4491.02|4490.37|4489.77|4491.62|4491.02|4490.37|4489.77|99
1644314150000|2022-02-08 09:55:50|4490.5|4489.9|4490.62|4490.02|4491|4490.4|4490.5|4489.9|63
1644314160000|2022-02-08 09:56:00|4490.5|4489.9|4490.87|4490.27|4491.37|4490.77|4490.5|4489.9|81
1644314170000|2022-02-08 09:56:10|4491|4490.4|4490.87|4490.27|4491|4490.4|4490.87|4490.27|25
1644314180000|2022-02-08 09:56:20|4490.75|4490.15|4490.87|4490.27|4491.12|4490.52|4490.62|4490.02|31
1644314190000|2022-02-08 09:56:30|4491|4490.4|4491.12|4490.52|4491.25|4490.65|4490.62|4490.02|36
1644314200000|2022-02-08 09:56:40|4491.25|4490.65|4490.87|4490.27|4491.25|4490.65|4490.87|4490.27|54
1644314210000|2022-02-08 09:56:50|4491.25|4490.65|4491.25|4490.65|4491.25|4490.65|4491|4490.4|31
1644314220000|2022-02-08 09:57:00|4491.5|4490.9|4490.87|4490.27|4491.75|4491.15|4490.75|4490.15|54
1644314230000|2022-02-08 09:57:10|4491|4490.4|4491.62|4491.02|4492.12|4491.52|4491|4490.4|103
1644314240000|2022-02-08 09:57:20|4491.75|4491.15|4491.75|4491.15|4492.25|4491.65|4491.75|4491.15|39
1644314250000|2022-02-08 09:57:30|4491.62|4491.02|4491.62|4491.02|4491.75|4491.15|4491.37|4490.77|20
1644314260000|2022-02-08 09:57:40|4491.75|4491.15|4492.5|4491.9|4492.5|4491.9|4491.62|4491.02|105
1644314270000|2022-02-08 09:57:50|4492.37|4491.77|4491.75|4491.15|4492.62|4492.02|4491.5|4490.9|86
1644314280000|2022-02-08 09:58:00|4492|4491.4|4492|4491.4|4492|4491.4|4491.75|4491.15|50
1644314290000|2022-02-08 09:58:10|4492.25|4491.65|4492.25|4491.65|4492.5|4491.9|4491.62|4491.02|68
1644314300000|2022-02-08 09:58:20|||||||||6
1644314310000|2022-02-08 09:58:30|4492.37|4491.77|4492.25|4491.65|4492.5|4491.9|4491.75|4491.15|84
1644314320000|2022-02-08 09:58:40|4492|4491.4|4491.5|4490.9|4492.25|4491.65|4491.5|4490.9|20
1644314330000|2022-02-08 09:58:50|4491.25|4490.65|4491.12|4490.52|4491.25|4490.65|4490.75|4490.15|35
1644314340000|2022-02-08 09:59:00|4490.62|4490.02|4491|4490.4|4491.25|4490.65|4490.62|4490.02|55
1644314350000|2022-02-08 09:59:10|4491.12|4490.52|4489.75|4489.15|4491.12|4490.52|4489.75|4489.15|158
1644314360000|2022-02-08 09:59:20|4490|4489.4|4489.75|4489.15|4490.12|4489.52|4489.75|4489.15|47
1644314370000|2022-02-08 09:59:30|4489.62|4489.02|4490.5|4489.9|4490.75|4490.15|4489.62|4489.02|139
1644314380000|2022-02-08 09:59:40|4490.75|4490.15|4490.75|4490.15|4491|4490.4|4490.5|4489.9|22
1644314390000|2022-02-08 09:59:50|4490.5|4489.9|4491|4490.4|4491|4490.4|4490.5|4489.9|42
1644314400000|2022-02-08 10:00:00|4490.75|4490.15|4488.62|4488.02|4490.75|4490.15|4488.62|4488.02|169
1644314410000|2022-02-08 10:00:10|4488.75|4488.15|4488.87|4488.27|4489.25|4488.65|4488.5|4487.9|146
1644314420000|2022-02-08 10:00:20|4489|4488.4|4488.75|4488.15|4489|4488.4|4488.5|4487.9|46
1644314430000|2022-02-08 10:00:30|4488.87|4488.27|4489.25|4488.65|4489.5|4488.9|4488.75|4488.15|30
1644314440000|2022-02-08 10:00:40|4489.12|4488.52|4488.87|4488.27|4489.25|4488.65|4488.5|4487.9|34
1644314450000|2022-02-08 10:00:50|4489|4488.4|4489.25|4488.65|4489.5|4488.9|4489|4488.4|65
1644314460000|2022-02-08 10:01:00|4489|4488.4|4489.5|4488.9|4489.5|4488.9|4489|4488.4|19
1644314470000|2022-02-08 10:01:10|4489.75|4489.15|4489.5|4488.9|4489.75|4489.15|4489.25|4488.65|102
1644314480000|2022-02-08 10:01:20|4489|4488.4|4488.75|4488.15|4489|4488.4|4488.75|4488.15|55
1644314490000|2022-02-08 10:01:30|4489|4488.4|4488.75|4488.15|4489.25|4488.65|4488.75|4488.15|110
1644314500000|2022-02-08 10:01:40|4489|4488.4|4488.75|4488.15|4489|4488.4|4488.75|4488.15|21
1644314510000|2022-02-08 10:01:50|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|22
1644314520000|2022-02-08 10:02:00|4487.75|4487.15|4487.5|4486.9|4487.75|4487.15|4487|4486.4|294
1644314530000|2022-02-08 10:02:10|4487.62|4487.02|4487.75|4487.15|4487.75|4487.15|4487.5|4486.9|16
1644314540000|2022-02-08 10:02:20|4487.5|4486.9|4487.75|4487.15|4487.75|4487.15|4487.5|4486.9|19
1644314550000|2022-02-08 10:02:30|4487.62|4487.02|4488|4487.4|4488|4487.4|4487.62|4487.02|11
1644314560000|2022-02-08 10:02:40|4488.25|4487.65|4488|4487.4|4488.5|4487.9|4487.75|4487.15|74
1644314570000|2022-02-08 10:02:50|4487.87|4487.27|4488.12|4487.52|4488.25|4487.65|4487.75|4487.15|120
1644314580000|2022-02-08 10:03:00|4488|4487.4|4488.25|4487.65|4488.25|4487.65|4487.75|4487.15|117
1644314590000|2022-02-08 10:03:10|4488.5|4487.9|4489.12|4488.52|4489.37|4488.77|4488.5|4487.9|220
1644314600000|2022-02-08 10:03:20|4489.25|4488.65|4488.12|4487.52|4489.25|4488.65|4487.75|4487.15|67
1644314610000|2022-02-08 10:03:30|4488|4487.4|4487.87|4487.27|4488.12|4487.52|4487.75|4487.15|49
1644314620000|2022-02-08 10:03:40|4487.75|4487.15|4487.75|4487.15|4488|4487.4|4487.75|4487.15|23
1644314630000|2022-02-08 10:03:50|4488|4487.4|4488.25|4487.65|4488.37|4487.77|4488|4487.4|34
1644314640000|2022-02-08 10:04:00|4488.5|4487.9|4489|4488.4|4489.12|4488.52|4488.5|4487.9|34
1644314650000|2022-02-08 10:04:10|4488.75|4488.15|4489|4488.4|4489|4488.4|4488.75|4488.15|4
1644314660000|2022-02-08 10:04:20|4489.12|4488.52|4489.25|4488.65|4489.25|4488.65|4489|4488.4|23
1644314670000|2022-02-08 10:04:30|4489|4488.4|4488.75|4488.15|4489.25|4488.65|4488.75|4488.15|50
1644314680000|2022-02-08 10:04:40|4488.62|4488.02|4488.25|4487.65|4488.75|4488.15|4488.25|4487.65|43
1644314690000|2022-02-08 10:04:50|4488|4487.4|4488.25|4487.65|4488.25|4487.65|4487.75|4487.15|17
1644314700000|2022-02-08 10:05:00|4488.12|4487.52|4488.75|4488.15|4488.75|4488.15|4488|4487.4|28
1644314710000|2022-02-08 10:05:10|4489.25|4488.65|4489.12|4488.52|4489.5|4488.9|4489|4488.4|84
1644314720000|2022-02-08 10:05:20|4489|4488.4|4489.25|4488.65|4489.5|4488.9|4489|4488.4|17
1644314730000|2022-02-08 10:05:30|4489.12|4488.52|4489.25|4488.65|4489.25|4488.65|4488.87|4488.27|18
1644314740000|2022-02-08 10:05:40|4489|4488.4|4489|4488.4|4489.25|4488.65|4489|4488.4|7
1644314750000|2022-02-08 10:05:50|4488.75|4488.15|4488.5|4487.9|4488.75|4488.15|4488.5|4487.9|6
1644314760000|2022-02-08 10:06:00|4488.75|4488.15|4488.37|4487.77|4488.75|4488.15|4488.25|4487.65|54
1644314770000|2022-02-08 10:06:10|4488.5|4487.9|4489|4488.4|4489|4488.4|4488.5|4487.9|19
1644314780000|2022-02-08 10:06:20|4488.87|4488.27|4489.25|4488.65|4489.25|4488.65|4488.75|4488.15|11
1644314790000|2022-02-08 10:06:30|4489.37|4488.77|4488.62|4488.02|4489.5|4488.9|4488.62|4488.02|12
1644314800000|2022-02-08 10:06:40|4488.75|4488.15|4488.75|4488.15|4489|4488.4|4488.62|4488.02|7
1644314810000|2022-02-08 10:06:50|4488.62|4488.02|4488.37|4487.77|4488.75|4488.15|4488.25|4487.65|38
1644314820000|2022-02-08 10:07:00|4488.25|4487.65|4488.5|4487.9|4488.75|4488.15|4488.25|4487.65|19
1644314830000|2022-02-08 10:07:10|4488.62|4488.02|4488|4487.4|4488.62|4488.02|4487.75|4487.15|68
1644314840000|2022-02-08 10:07:20|4488.25|4487.65|4488.37|4487.77|4488.37|4487.77|4488|4487.4|19
1644314850000|2022-02-08 10:07:30|4488.5|4487.9|4488.12|4487.52|4488.5|4487.9|4488.12|4487.52|79
1644314860000|2022-02-08 10:07:40|4488.25|4487.65|4489.12|4488.52|4489.12|4488.52|4488.25|4487.65|22
1644314870000|2022-02-08 10:07:50|4489|4488.4|4489|4488.4|4489.25|4488.65|4488.87|4488.27|11
1644314880000|2022-02-08 10:08:00|4489.12|4488.52|4489|4488.4|4489.25|4488.65|4488.75|4488.15|18
1644314890000|2022-02-08 10:08:10|4489.12|4488.52|4489|4488.4|4489.12|4488.52|4488.75|4488.15|15
1644314900000|2022-02-08 10:08:20|4489.12|4488.52|4489.25|4488.65|4489.5|4488.9|4489.12|4488.52|44
1644314910000|2022-02-08 10:08:30|4489.12|4488.52|4489.5|4488.9|4489.62|4489.02|4489.12|4488.52|37
1644314920000|2022-02-08 10:08:40|4489.37|4488.77|4489.37|4488.77|4489.5|4488.9|4489.12|4488.52|4
1644314930000|2022-02-08 10:08:50|4489.25|4488.65|4489.12|4488.52|4489.75|4489.15|4489|4488.4|48
1644314940000|2022-02-08 10:09:00|4489.25|4488.65|4489.5|4488.9|4489.75|4489.15|4489.25|4488.65|24
1644314950000|2022-02-08 10:09:10|4489.87|4489.27|4490.12|4489.52|4490.25|4489.65|4489.87|4489.27|87
1644314960000|2022-02-08 10:09:20|4490|4489.4|4490.37|4489.77|4490.5|4489.9|4490|4489.4|24
1644314970000|2022-02-08 10:09:30|4490.25|4489.65|4490|4489.4|4490.5|4489.9|4490|4489.4|22
1644314980000|2022-02-08 10:09:40|4490.12|4489.52|4490.12|4489.52|4490.12|4489.52|4490|4489.4|5
1644314990000|2022-02-08 10:09:50|4490.25|4489.65|4490.25|4489.65|4490.37|4489.77|4490|4489.4|39
1644315000000|2022-02-08 10:10:00|4490.5|4489.9|4489.25|4488.65|4490.5|4489.9|4489.25|4488.65|42
1644315010000|2022-02-08 10:10:10|4489.5|4488.9|4489.75|4489.15|4489.75|4489.15|4489.25|4488.65|26
1644315020000|2022-02-08 10:10:20|4490|4489.4|4490.37|4489.77|4490.5|4489.9|4489.75|4489.15|45
1644315030000|2022-02-08 10:10:30|4490.25|4489.65|4490.37|4489.77|4490.37|4489.77|4490.12|4489.52|11
1644315040000|2022-02-08 10:10:40|4490.5|4489.9|4490.75|4490.15|4490.75|4490.15|4490.25|4489.65|67
1644315050000|2022-02-08 10:10:50|4490.62|4490.02|4490.75|4490.15|4490.75|4490.15|4490.5|4489.9|16
1644315060000|2022-02-08 10:11:00|4490.5|4489.9|4490.5|4489.9|4490.5|4489.9|4490.25|4489.65|22
1644315070000|2022-02-08 10:11:10|4490.62|4490.02|4490.75|4490.15|4490.75|4490.15|4490.5|4489.9|7
1644315080000|2022-02-08 10:11:20|4490.87|4490.27|4490.25|4489.65|4490.87|4490.27|4490.12|4489.52|9
1644315090000|2022-02-08 10:11:30|4490.12|4489.52|4490.62|4490.02|4490.62|4490.02|4490.12|4489.52|30
1644315100000|2022-02-08 10:11:40|4490.75|4490.15|4490.87|4490.27|4491|4490.4|4490.62|4490.02|11
1644315110000|2022-02-08 10:11:50|4490.75|4490.15|4490.62|4490.02|4490.75|4490.15|4490.5|4489.9|10
1644315120000|2022-02-08 10:12:00|4490.5|4489.9|4490.12|4489.52|4490.62|4490.02|4490|4489.4|31
1644315130000|2022-02-08 10:12:10|4490.25|4489.65|4490.5|4489.9|4490.62|4490.02|4490.12|4489.52|9
1644315140000|2022-02-08 10:12:20|4490.62|4490.02|4490.75|4490.15|4490.75|4490.15|4490.62|4490.02|21
1644315150000|2022-02-08 10:12:30|4490.5|4489.9|4490.5|4489.9|4490.5|4489.9|4490.25|4489.65|25
1644315160000|2022-02-08 10:12:40|4490.62|4490.02|4490.62|4490.02|4490.62|4490.02|4490.5|4489.9|8
1644315170000|2022-02-08 10:12:50|4490.75|4490.15|4490.25|4489.65|4490.75|4490.15|4490.25|4489.65|14
1644315180000|2022-02-08 10:13:00|4490|4489.4|4490.12|4489.52|4490.25|4489.65|4490|4489.4|8
1644315190000|2022-02-08 10:13:10|4489.87|4489.27|4490.25|4489.65|4490.5|4489.9|4489.87|4489.27|35
1644315200000|2022-02-08 10:13:20|4490.12|4489.52|4489.75|4489.15|4490.12|4489.52|4489.75|4489.15|46
1644315210000|2022-02-08 10:13:30|4489.87|4489.27|4490|4489.4|4490|4489.4|4489.5|4488.9|59
1644315220000|2022-02-08 10:13:40|4489.87|4489.27|4489.75|4489.15|4490.12|4489.52|4489.75|4489.15|9
1644315230000|2022-02-08 10:13:50|4489.87|4489.27|4489.75|4489.15|4489.87|4489.27|4489.75|4489.15|8
1644315240000|2022-02-08 10:14:00|4489.25|4488.65|4489.25|4488.65|4489.5|4488.9|4488.75|4488.15|56
1644315250000|2022-02-08 10:14:10|4489.37|4488.77|4489.25|4488.65|4489.37|4488.77|4489.12|4488.52|30
1644315260000|2022-02-08 10:14:20|4489|4488.4|4489.25|4488.65|4489.25|4488.65|4489|4488.4|41
1644315270000|2022-02-08 10:14:30|4489.12|4488.52|4489|4488.4|4489.12|4488.52|4488.87|4488.27|10
1644315280000|2022-02-08 10:14:40|4489.12|4488.52|4489.25|4488.65|4489.37|4488.77|4489|4488.4|6
1644315290000|2022-02-08 10:14:50|4489|4488.4|4488.12|4487.52|4489|4488.4|4488|4487.4|29
1644315300000|2022-02-08 10:15:00|4488|4487.4|4488.25|4487.65|4488.62|4488.02|4487.75|4487.15|80
1644315310000|2022-02-08 10:15:10|4488|4487.4|4488.25|4487.65|4488.25|4487.65|4488|4487.4|41
1644315320000|2022-02-08 10:15:20|4488.37|4487.77|4488.75|4488.15|4488.75|4488.15|4488.25|4487.65|13
1644315330000|2022-02-08 10:15:30|4488.5|4487.9|4488.87|4488.27|4489|4488.4|4488.5|4487.9|25
1644315340000|2022-02-08 10:15:40|4489|4488.4|4489|4488.4|4489.25|4488.65|4488.75|4488.15|24
1644315350000|2022-02-08 10:15:50|4488.87|4488.27|4488.62|4488.02|4488.87|4488.27|4488.62|4488.02|7
1644315360000|2022-02-08 10:16:00|4488.75|4488.15|4488.5|4487.9|4488.75|4488.15|4488.25|4487.65|31
1644315370000|2022-02-08 10:16:10|4488.37|4487.77|4488.5|4487.9|4488.62|4488.02|4488.25|4487.65|44
1644315380000|2022-02-08 10:16:20|4488.62|4488.02|4488.5|4487.9|4488.62|4488.02|4488.5|4487.9|14
1644315390000|2022-02-08 10:16:30|4488.37|4487.77|4488.5|4487.9|4488.75|4488.15|4488.25|4487.65|9
1644315400000|2022-02-08 10:16:40|4488.25|4487.65|4488.25|4487.65|4488.25|4487.65|4488.12|4487.52|5
1644315410000|2022-02-08 10:16:50|4488.37|4487.77|4488.5|4487.9|4488.5|4487.9|4488|4487.4|27
1644315420000|2022-02-08 10:17:00|4488.25|4487.65|4486.25|4485.65|4488.25|4487.65|4486.25|4485.65|173
1644315430000|2022-02-08 10:17:10|4486.12|4485.52|4486|4485.4|4486.5|4485.9|4486|4485.4|84
1644315440000|2022-02-08 10:17:20|4485.75|4485.15|4485.25|4484.65|4485.87|4485.27|4485.25|4484.65|158
1644315450000|2022-02-08 10:17:30|4485.37|4484.77|4485|4484.4|4485.5|4484.9|4484.75|4484.15|120
1644315460000|2022-02-08 10:17:40|4484.87|4484.27|4485.25|4484.65|4485.25|4484.65|4484.75|4484.15|56
1644315470000|2022-02-08 10:17:50|4485.12|4484.52|4484.87|4484.27|4485.25|4484.65|4484.75|4484.15|46
1644315480000|2022-02-08 10:18:00|4484.75|4484.15|4485.5|4484.9|4485.5|4484.9|4484.75|4484.15|58
1644315490000|2022-02-08 10:18:10|4485.25|4484.65|4485.25|4484.65|4485.5|4484.9|4485|4484.4|93
1644315500000|2022-02-08 10:18:20|4485.5|4484.9|4485.25|4484.65|4485.75|4485.15|4485.25|4484.65|60
1644315510000|2022-02-08 10:18:30|4485.37|4484.77|4485.75|4485.15|4485.75|4485.15|4485.25|4484.65|45
1644315520000|2022-02-08 10:18:40|4485.5|4484.9|4485.62|4485.02|4486|4485.4|4485.5|4484.9|55
1644315530000|2022-02-08 10:18:50|4485.5|4484.9|4485.5|4484.9|4485.75|4485.15|4485.25|4484.65|38
1644315540000|2022-02-08 10:19:00|4485.75|4485.15|4485.62|4485.02|4485.75|4485.15|4485.25|4484.65|16
1644315550000|2022-02-08 10:19:10|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|4485.25|4484.65|10
1644315560000|2022-02-08 10:19:20|4486|4485.4|4486|4485.4|4486|4485.4|4485.75|4485.15|35
1644315570000|2022-02-08 10:19:30|4486.25|4485.65|4485.75|4485.15|4486.5|4485.9|4485.75|4485.15|19
1644315580000|2022-02-08 10:19:40|4485.5|4484.9|4485.5|4484.9|4485.75|4485.15|4485.5|4484.9|21
1644315590000|2022-02-08 10:19:50|4485.62|4485.02|4485.75|4485.15|4485.75|4485.15|4485.5|4484.9|9
1644315600000|2022-02-08 10:20:00|4485.5|4484.9|4485.5|4484.9|4485.75|4485.15|4485.25|4484.65|89
1644315610000|2022-02-08 10:20:10|4485.75|4485.15|4486.25|4485.65|4486.25|4485.65|4485.75|4485.15|73
1644315620000|2022-02-08 10:20:20|4486.37|4485.77|4486.25|4485.65|4486.75|4486.15|4486|4485.4|55
1644315630000|2022-02-08 10:20:30|4486.5|4485.9|4486.5|4485.9|4486.75|4486.15|4486.5|4485.9|101
1644315640000|2022-02-08 10:20:40|4486.25|4485.65|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|18
1644315650000|2022-02-08 10:20:50|4486.25|4485.65|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|58
1644315660000|2022-02-08 10:21:00|4486.25|4485.65|4485.75|4485.15|4486.25|4485.65|4485.75|4485.15|16
1644315670000|2022-02-08 10:21:10|4485.62|4485.02|4486|4485.4|4486.25|4485.65|4485.62|4485.02|23
1644315680000|2022-02-08 10:21:20|4486.25|4485.65|4486.25|4485.65|4486.5|4485.9|4486.25|4485.65|40
1644315690000|2022-02-08 10:21:30|4486.12|4485.52|4486.25|4485.65|4486.25|4485.65|4485.75|4485.15|23
1644315700000|2022-02-08 10:21:40|4486.5|4485.9|4486|4485.4|4486.5|4485.9|4486|4485.4|26
1644315710000|2022-02-08 10:21:50|4485.75|4485.15|4485.87|4485.27|4486|4485.4|4485.75|4485.15|21
1644315720000|2022-02-08 10:22:00|4486|4485.4|4486|4485.4|4486|4485.4|4485.75|4485.15|9
1644315730000|2022-02-08 10:22:10|4485.87|4485.27|4485.25|4484.65|4486|4485.4|4485|4484.4|67
1644315740000|2022-02-08 10:22:20|4485.12|4484.52|4484.5|4483.9|4485.12|4484.52|4484.5|4483.9|66
1644315750000|2022-02-08 10:22:30|4484.25|4483.65|4484.5|4483.9|4484.62|4484.02|4484.25|4483.65|57
1644315760000|2022-02-08 10:22:40|4484.75|4484.15|4484.75|4484.15|4484.75|4484.15|4484.5|4483.9|68
1644315770000|2022-02-08 10:22:50|4484.87|4484.27|4485.37|4484.77|4485.5|4484.9|4484.87|4484.27|21
1644315780000|2022-02-08 10:23:00|4485.5|4484.9|4485.5|4484.9|4485.75|4485.15|4485.25|4484.65|28
1644315790000|2022-02-08 10:23:10|4485.37|4484.77|4485.5|4484.9|4485.75|4485.15|4485.25|4484.65|35
1644315800000|2022-02-08 10:23:20|4485.37|4484.77|4485|4484.4|4485.37|4484.77|4485|4484.4|26
1644315810000|2022-02-08 10:23:30|4484.75|4484.15|4484.37|4483.77|4484.75|4484.15|4484.25|4483.65|37
1644315820000|2022-02-08 10:23:40|4484.5|4483.9|4484.25|4483.65|4484.75|4484.15|4484.25|4483.65|17
1644315830000|2022-02-08 10:23:50|4484.37|4483.77|4484.37|4483.77|4484.5|4483.9|4484.25|4483.65|17
1644315840000|2022-02-08 10:24:00|4484.5|4483.9|4484|4483.4|4484.5|4483.9|4484|4483.4|35
1644315850000|2022-02-08 10:24:10|4484.25|4483.65|4484.25|4483.65|4484.25|4483.65|4484|4483.4|12
1644315860000|2022-02-08 10:24:20|4484.12|4483.52|4484|4483.4|4484.25|4483.65|4484|4483.4|6
1644315870000|2022-02-08 10:24:30|4483.75|4483.15|4484|4483.4|4484|4483.4|4483.75|4483.15|79
1644315880000|2022-02-08 10:24:40|4483.75|4483.15|4483.87|4483.27|4484.12|4483.52|4483.75|4483.15|42
1644315890000|2022-02-08 10:24:50|4483.75|4483.15|4483.5|4482.9|4484.25|4483.65|4483.5|4482.9|80
1644315900000|2022-02-08 10:25:00|4483.62|4483.02|4483.75|4483.15|4484.25|4483.65|4483.62|4483.02|123
1644315910000|2022-02-08 10:25:10|4484|4483.4|4484.5|4483.9|4484.75|4484.15|4483.75|4483.15|103
1644315920000|2022-02-08 10:25:20|4484.37|4483.77|4485.87|4485.27|4485.87|4485.27|4484.37|4483.77|62
1644315930000|2022-02-08 10:25:30|4485.75|4485.15|4485|4484.4|4485.75|4485.15|4485|4484.4|50
1644315940000|2022-02-08 10:25:40|4485.25|4484.65|4486.25|4485.65|4486.25|4485.65|4485.25|4484.65|15
1644315950000|2022-02-08 10:25:50|4486.12|4485.52|4486|4485.4|4486.25|4485.65|4485.5|4484.9|31
1644315960000|2022-02-08 10:26:00|4485.5|4484.9|4485.5|4484.9|4485.62|4485.02|4485.25|4484.65|34
1644315970000|2022-02-08 10:26:10|4485.75|4485.15|4485.75|4485.15|4486.25|4485.65|4485.5|4484.9|70
1644315980000|2022-02-08 10:26:20|4485.62|4485.02|4485.12|4484.52|4485.75|4485.15|4484.75|4484.15|66
1644315990000|2022-02-08 10:26:30|4485.25|4484.65|4485.12|4484.52|4485.25|4484.65|4484.87|4484.27|20
1644316000000|2022-02-08 10:26:40|4485|4484.4|4485.25|4484.65|4485.25|4484.65|4485|4484.4|9
1644316010000|2022-02-08 10:26:50|4485|4484.4|4485|4484.4|4485.25|4484.65|4485|4484.4|16
1644316020000|2022-02-08 10:27:00|4485.12|4484.52|4484.75|4484.15|4485.25|4484.65|4484.75|4484.15|20
1644316030000|2022-02-08 10:27:10|4485|4484.4|4485.12|4484.52|4485.5|4484.9|4485|4484.4|64
1644316040000|2022-02-08 10:27:20|4485|4484.4|4485.25|4484.65|4485.25|4484.65|4484.75|4484.15|16
1644316050000|2022-02-08 10:27:30|4485|4484.4|4485.37|4484.77|4485.5|4484.9|4485|4484.4|26
1644316060000|2022-02-08 10:27:40|4485.5|4484.9|4485.37|4484.77|4485.75|4485.15|4485.25|4484.65|8
1644316070000|2022-02-08 10:27:50|4485.5|4484.9|4485.75|4485.15|4486|4485.4|4485.5|4484.9|17
1644316080000|2022-02-08 10:28:00|4485.87|4485.27|4485.62|4485.02|4485.87|4485.27|4485.62|4485.02|28
1644316090000|2022-02-08 10:28:10|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|4485.62|4485.02|2
1644316100000|2022-02-08 10:28:20|4486|4485.4|4486.25|4485.65|4486.25|4485.65|4486|4485.4|23
1644316110000|2022-02-08 10:28:30|4486|4485.4|4486.25|4485.65|4486.25|4485.65|4486|4485.4|55
1644316120000|2022-02-08 10:28:40|4487|4486.4|4488.25|4487.65|4488.25|4487.65|4487|4486.4|218
1644316130000|2022-02-08 10:28:50|4488.5|4487.9|4487.5|4486.9|4488.5|4487.9|4487.37|4486.77|125
1644316140000|2022-02-08 10:29:00|4487.37|4486.77|4487|4486.4|4487.87|4487.27|4487|4486.4|70
1644316150000|2022-02-08 10:29:10|4487.12|4486.52|4487.25|4486.65|4487.25|4486.65|4486.75|4486.15|96
1644316160000|2022-02-08 10:29:20|4487|4486.4|4487|4486.4|4487|4486.4|4486.75|4486.15|92
1644316170000|2022-02-08 10:29:30|4486.87|4486.27|4487|4486.4|4487|4486.4|4486.5|4485.9|56
1644316180000|2022-02-08 10:29:40|4487.12|4486.52|4487|4486.4|4487.25|4486.65|4486.87|4486.27|49
1644316190000|2022-02-08 10:29:50|4486.87|4486.27|4486.75|4486.15|4487.25|4486.65|4486.75|4486.15|36
1644316200000|2022-02-08 10:30:00|4486.62|4486.02|4486.5|4485.9|4487|4486.4|4486.25|4485.65|35
1644316210000|2022-02-08 10:30:10|4486.75|4486.15|4487|4486.4|4487|4486.4|4486.75|4486.15|74
1644316220000|2022-02-08 10:30:20|4486.87|4486.27|4486.87|4486.27|4487|4486.4|4486.87|4486.27|23
1644316230000|2022-02-08 10:30:30|4487|4486.4|4487|4486.4|4487.25|4486.65|4486.87|4486.27|64
1644316240000|2022-02-08 10:30:40|4487.25|4486.65|4487.75|4487.15|4487.75|4487.15|4487.12|4486.52|75
1644316250000|2022-02-08 10:30:50|4487.5|4486.9|4487.62|4487.02|4487.75|4487.15|4487.5|4486.9|24
1644316260000|2022-02-08 10:31:00|4487.5|4486.9|4487.75|4487.15|4487.75|4487.15|4487.5|4486.9|23
1644316270000|2022-02-08 10:31:10|||||||||11
1644316280000|2022-02-08 10:31:20|4488.25|4487.65|4488.5|4487.9|4488.5|4487.9|4488.25|4487.65|54
1644316290000|2022-02-08 10:31:30|4488.75|4488.15|4488.62|4488.02|4488.75|4488.15|4488.62|4488.02|50
1644316300000|2022-02-08 10:31:40|4488.75|4488.15|4488.75|4488.15|4488.75|4488.15|4488.5|4487.9|16
1644316310000|2022-02-08 10:31:50|4488.62|4488.02|4488.75|4488.15|4489|4488.4|4488.62|4488.02|87
1644316320000|2022-02-08 10:32:00|4489|4488.4|4489|4488.4|4489|4488.4|4488.75|4488.15|29
1644316330000|2022-02-08 10:32:10|4488.75|4488.15|4489|4488.4|4489|4488.4|4488.75|4488.15|67
1644316340000|2022-02-08 10:32:20|4489.12|4488.52|4489.25|4488.65|4489.25|4488.65|4489|4488.4|5
1644316350000|2022-02-08 10:32:30|4489.12|4488.52|4488.62|4488.02|4489.12|4488.52|4488.5|4487.9|19
1644316360000|2022-02-08 10:32:40|4488.5|4487.9|4488.62|4488.02|4488.75|4488.15|4488.5|4487.9|10
1644316370000|2022-02-08 10:32:50|4488.75|4488.15|4488.25|4487.65|4488.75|4488.15|4488.12|4487.52|40
1644316380000|2022-02-08 10:33:00|4488.5|4487.9|4489|4488.4|4489|4488.4|4488.5|4487.9|157
1644316390000|2022-02-08 10:33:10|4489.12|4488.52|4489.25|4488.65|4489.25|4488.65|4489|4488.4|30
1644316400000|2022-02-08 10:33:20|4489|4488.4|4488.12|4487.52|4489|4488.4|4488|4487.4|165
1644316410000|2022-02-08 10:33:30|4488.25|4487.65|4487.87|4487.27|4488.25|4487.65|4487.87|4487.27|7
1644316420000|2022-02-08 10:33:40|4487.75|4487.15|4487.5|4486.9|4487.75|4487.15|4487.5|4486.9|11
1644316430000|2022-02-08 10:33:50|4488|4487.4|4488|4487.4|4488.25|4487.65|4487.87|4487.27|40
1644316440000|2022-02-08 10:34:00|4488.25|4487.65|4488|4487.4|4488.25|4487.65|4487.87|4487.27|11
1644316450000|2022-02-08 10:34:10|4488.25|4487.65|4488.25|4487.65|4488.25|4487.65|4488|4487.4|34
1644316460000|2022-02-08 10:34:20|4488.12|4487.52|4488|4487.4|4488.25|4487.65|4488|4487.4|22
1644316470000|2022-02-08 10:34:30|4488.25|4487.65|4488.25|4487.65|4488.25|4487.65|4488|4487.4|31
1644316480000|2022-02-08 10:34:40|4488.12|4487.52|4488|4487.4|4488.25|4487.65|4487.87|4487.27|15
1644316490000|2022-02-08 10:34:50|4487.87|4487.27|4488.12|4487.52|4488.25|4487.65|4487.87|4487.27|9
1644316500000|2022-02-08 10:35:00|4488.25|4487.65|4488.25|4487.65|4488.5|4487.9|4488|4487.4|28
1644316510000|2022-02-08 10:35:10|4488.12|4487.52|4488.5|4487.9|4488.5|4487.9|4488.12|4487.52|7
1644316520000|2022-02-08 10:35:20|4488.37|4487.77|4488.62|4488.02|4488.62|4488.02|4488.25|4487.65|9
1644316530000|2022-02-08 10:35:30|4488.75|4488.15|4488.25|4487.65|4488.75|4488.15|4488.25|4487.65|4
1644316540000|2022-02-08 10:35:40|4488.12|4487.52|4488.12|4487.52|4488.12|4487.52|4488|4487.4|17
1644316550000|2022-02-08 10:35:50|4488.25|4487.65|4488.62|4488.02|4488.75|4488.15|4488.25|4487.65|25
1644316560000|2022-02-08 10:36:00|4488.5|4487.9|4488.25|4487.65|4488.5|4487.9|4488.25|4487.65|5
1644316570000|2022-02-08 10:36:10|4488.5|4487.9|4488.75|4488.15|4488.75|4488.15|4488.5|4487.9|24
1644316580000|2022-02-08 10:36:20|4488.62|4488.02|4488.5|4487.9|4488.62|4488.02|4488.37|4487.77|9
1644316590000|2022-02-08 10:36:30|4488.62|4488.02|4489|4488.4|4489|4488.4|4488.5|4487.9|11
1644316600000|2022-02-08 10:36:40|4489.12|4488.52|4489.12|4488.52|4489.25|4488.65|4489|4488.4|29
1644316610000|2022-02-08 10:36:50|4489|4488.4|4488.5|4487.9|4489|4488.4|4488.5|4487.9|26
1644316620000|2022-02-08 10:37:00|4488.62|4488.02|4488.5|4487.9|4488.62|4488.02|4488.25|4487.65|7
1644316630000|2022-02-08 10:37:10|4488.75|4488.15|4488.25|4487.65|4488.75|4488.15|4488.25|4487.65|10
1644316640000|2022-02-08 10:37:20|4487.87|4487.27|4487.75|4487.15|4487.87|4487.27|4487.62|4487.02|20
1644316650000|2022-02-08 10:37:30|4487.62|4487.02|4488|4487.4|4488|4487.4|4487.5|4486.9|10
1644316660000|2022-02-08 10:37:40|4488.12|4487.52|4488|4487.4|4488.12|4487.52|4488|4487.4|12
1644316670000|2022-02-08 10:37:50|4488.25|4487.65|4487.87|4487.27|4488.25|4487.65|4487.87|4487.27|20
1644316680000|2022-02-08 10:38:00|4488|4487.4|4488.25|4487.65|4488.5|4487.9|4488|4487.4|14
1644316690000|2022-02-08 10:38:10|4488.37|4487.77|4488.25|4487.65|4488.37|4487.77|4488|4487.4|23
1644316700000|2022-02-08 10:38:20|4488.12|4487.52|4488|4487.4|4488.12|4487.52|4488|4487.4|4
1644316710000|2022-02-08 10:38:30|4487.87|4487.27|4487.5|4486.9|4487.87|4487.27|4487.5|4486.9|6
1644316720000|2022-02-08 10:38:40|4487.62|4487.02|4487.75|4487.15|4488|4487.4|4487.62|4487.02|35
1644316730000|2022-02-08 10:38:50|4488|4487.4|4488.25|4487.65|4488.25|4487.65|4488|4487.4|8
1644316740000|2022-02-08 10:39:00|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|5
1644316750000|2022-02-08 10:39:10|4488.37|4487.77|4488.25|4487.65|4488.37|4487.77|4488.12|4487.52|13
1644316760000|2022-02-08 10:39:20|4488|4487.4|4488.25|4487.65|4488.5|4487.9|4487.87|4487.27|25
1644316770000|2022-02-08 10:39:30|4488|4487.4|4488.12|4487.52|4488.25|4487.65|4488|4487.4|9
1644316780000|2022-02-08 10:39:40|4488|4487.4|4488|4487.4|4488.12|4487.52|4487.75|4487.15|27
1644316790000|2022-02-08 10:39:50|4488.12|4487.52|4488.12|4487.52|4488.25|4487.65|4488|4487.4|11
1644316800000|2022-02-08 10:40:00|4488.25|4487.65|4487.62|4487.02|4488.25|4487.65|4487.5|4486.9|25
1644316810000|2022-02-08 10:40:10|4487.5|4486.9|4488|4487.4|4488|4487.4|4487.5|4486.9|4
1644316820000|2022-02-08 10:40:20|4488.12|4487.52|4488|4487.4|4488.25|4487.65|4487.75|4487.15|19
1644316830000|2022-02-08 10:40:30|4487.87|4487.27|4488|4487.4|4488.25|4487.65|4487.87|4487.27|14
1644316840000|2022-02-08 10:40:40|4488.25|4487.65|4487.75|4487.15|4488.25|4487.65|4487.5|4486.9|25
1644316850000|2022-02-08 10:40:50|4487.62|4487.02|4487.75|4487.15|4487.75|4487.15|4487.5|4486.9|2
1644316860000|2022-02-08 10:41:00|4487.62|4487.02|4487.75|4487.15|4488|4487.4|4487.62|4487.02|6
1644316870000|2022-02-08 10:41:10|4487.87|4487.27|4488.25|4487.65|4488.25|4487.65|4487.75|4487.15|9
1644316880000|2022-02-08 10:41:20|4488.12|4487.52|4488.12|4487.52|4488.12|4487.52|4488|4487.4|14
1644316890000|2022-02-08 10:41:30|4488.25|4487.65|4487.37|4486.77|4488.25|4487.65|4487.37|4486.77|90
1644316900000|2022-02-08 10:41:40|4487.5|4486.9|4487.5|4486.9|4487.62|4487.02|4487.37|4486.77|17
1644316910000|2022-02-08 10:41:50|4487.62|4487.02|4487.75|4487.15|4487.75|4487.15|4487.62|4487.02|3
1644316920000|2022-02-08 10:42:00|4488|4487.4|4488.12|4487.52|4488.12|4487.52|4487.87|4487.27|25
1644316930000|2022-02-08 10:42:10|4488.25|4487.65|4488.25|4487.65|4488.25|4487.65|4488.12|4487.52|0
1644316940000|2022-02-08 10:42:20|4488.12|4487.52|4488|4487.4|4488.12|4487.52|4488|4487.4|7
1644316950000|2022-02-08 10:42:30|4488.25|4487.65|4488|4487.4|4488.25|4487.65|4487.87|4487.27|45
1644316960000|2022-02-08 10:42:40|4487.87|4487.27|4488.25|4487.65|4488.25|4487.65|4487.62|4487.02|10
1644316970000|2022-02-08 10:42:50|4488.5|4487.9|4489|4488.4|4489.12|4488.52|4488.5|4487.9|82
1644316980000|2022-02-08 10:43:00|4489.12|4488.52|4489.25|4488.65|4489.25|4488.65|4488.75|4488.15|28
1644316990000|2022-02-08 10:43:10|4489.5|4488.9|4489|4488.4|4489.5|4488.9|4489|4488.4|117
1644317000000|2022-02-08 10:43:20|4489.12|4488.52|4489|4488.4|4489.25|4488.65|4489|4488.4|15
1644317010000|2022-02-08 10:43:30|4489.25|4488.65|4489.25|4488.65|4489.5|4488.9|4489.25|4488.65|16
1644317020000|2022-02-08 10:43:40|4489.5|4488.9|4489.5|4488.9|4489.5|4488.9|4489.25|4488.65|26
1644317030000|2022-02-08 10:43:50|4489.25|4488.65|4489|4488.4|4489.25|4488.65|4488.87|4488.27|46
1644317040000|2022-02-08 10:44:00|4489.25|4488.65|4489.12|4488.52|4489.25|4488.65|4489|4488.4|18
1644317050000|2022-02-08 10:44:10|4489|4488.4|4489.25|4488.65|4489.5|4488.9|4489|4488.4|30
1644317060000|2022-02-08 10:44:20|4489|4488.4|4488.75|4488.15|4489.12|4488.52|4488.62|4488.02|40
1644317070000|2022-02-08 10:44:30|4488.62|4488.02|4488.75|4488.15|4488.87|4488.27|4488.25|4487.65|22
1644317080000|2022-02-08 10:44:40|4488.5|4487.9|4488.75|4488.15|4488.75|4488.15|4488.5|4487.9|15
1644317090000|2022-02-08 10:44:50|4488.5|4487.9|4488.75|4488.15|4489|4488.4|4488.5|4487.9|49
1644317100000|2022-02-08 10:45:00|4489|4488.4|4489.5|4488.9|4489.5|4488.9|4489|4488.4|29
1644317110000|2022-02-08 10:45:10|4489.62|4489.02|4489.25|4488.65|4489.75|4489.15|4489|4488.4|116
1644317120000|2022-02-08 10:45:20|4489.12|4488.52|4489.5|4488.9|4489.5|4488.9|4489|4488.4|118
1644317130000|2022-02-08 10:45:30|||||||||7
1644317150000|2022-02-08 10:45:50|4489.62|4489.02|4489.5|4488.9|4489.75|4489.15|4489.5|4488.9|36
1644317160000|2022-02-08 10:46:00|4489.62|4489.02|4489.62|4489.02|4489.62|4489.02|4489.62|4489.02|72
1644317170000|2022-02-08 10:46:10|4489.75|4489.15|4489.5|4488.9|4489.75|4489.15|4489.5|4488.9|17
1644317180000|2022-02-08 10:46:20|||||||||12
1644317190000|2022-02-08 10:46:30|||||||||7
1644317200000|2022-02-08 10:46:40|||||||||68
1644317210000|2022-02-08 10:46:50|4488.5|4487.9|4489|4488.4|4489|4488.4|4488.5|4487.9|120
1644317220000|2022-02-08 10:47:00|4488.87|4488.27|4489|4488.4|4489|4488.4|4488.75|4488.15|16
1644317230000|2022-02-08 10:47:10|4488.75|4488.15|4489|4488.4|4489.25|4488.65|4488.75|4488.15|9
1644317240000|2022-02-08 10:47:20|4489.12|4488.52|4489|4488.4|4489.25|4488.65|4489|4488.4|12
1644317250000|2022-02-08 10:47:30|4488.75|4488.15|4489|4488.4|4489|4488.4|4488.75|4488.15|16
1644317260000|2022-02-08 10:47:40|||||||||7
1644317270000|2022-02-08 10:47:50|4489.25|4488.65|4489.5|4488.9|4489.5|4488.9|4489.25|4488.65|24
1644317280000|2022-02-08 10:48:00|4489|4488.4|4488.5|4487.9|4489|4488.4|4488.5|4487.9|55
1644317290000|2022-02-08 10:48:10|4488.25|4487.65|4488.25|4487.65|4488.5|4487.9|4488.25|4487.65|65
1644317300000|2022-02-08 10:48:20|4488|4487.4|4488.5|4487.9|4488.5|4487.9|4488|4487.4|84
1644317310000|2022-02-08 10:48:30|4488.62|4488.02|4488.5|4487.9|4488.62|4488.02|4488.25|4487.65|103
1644317320000|2022-02-08 10:48:40|||||||||4
1644317330000|2022-02-08 10:48:50|4488.75|4488.15|4488.75|4488.15|4488.75|4488.15|4488.5|4487.9|25
1644317340000|2022-02-08 10:49:00|4489|4488.4|4489|4488.4|4489|4488.4|4489|4488.4|9
1644317350000|2022-02-08 10:49:10|4489.25|4488.65|4489.25|4488.65|4489.25|4488.65|4489.25|4488.65|115
1644317360000|2022-02-08 10:49:20|4489.12|4488.52|4489.62|4489.02|4489.75|4489.15|4489.12|4488.52|98
1644317370000|2022-02-08 10:49:30|4489.75|4489.15|4489.87|4489.27|4490|4489.4|4489.5|4488.9|158
1644317380000|2022-02-08 10:49:40|4489.75|4489.15|4490|4489.4|4490|4489.4|4489.75|4489.15|13
1644317390000|2022-02-08 10:49:50|4490.25|4489.65|4490.25|4489.65|4490.25|4489.65|4490.25|4489.65|45
1644317400000|2022-02-08 10:50:00|4490.5|4489.9|4491.25|4490.65|4491.25|4490.65|4490.5|4489.9|129
1644317410000|2022-02-08 10:50:10|4490.75|4490.15|4490.75|4490.15|4490.75|4490.15|4490.12|4489.52|155
1644317420000|2022-02-08 10:50:20|4491|4490.4|4491.25|4490.65|4491.5|4490.9|4491|4490.4|96
1644317430000|2022-02-08 10:50:30|4491|4490.4|4491|4490.4|4491|4490.4|4491|4490.4|22
1644317440000|2022-02-08 10:50:40|4490.87|4490.27|4490.5|4489.9|4490.87|4490.27|4490.5|4489.9|23
1644317450000|2022-02-08 10:50:50|4490.37|4489.77|4490.25|4489.65|4490.37|4489.77|4490|4489.4|50
1644317460000|2022-02-08 10:51:00|4490.5|4489.9|4489.5|4488.9|4490.5|4489.9|4489.5|4488.9|50
1644317470000|2022-02-08 10:51:10|4489.25|4488.65|4489|4488.4|4489.25|4488.65|4489|4488.4|58
1644317480000|2022-02-08 10:51:20|4488.87|4488.27|4489|4488.4|4489|4488.4|4488.87|4488.27|14
1644317490000|2022-02-08 10:51:30|4488.87|4488.27|4488|4487.4|4489|4488.4|4488|4487.4|129
1644317500000|2022-02-08 10:51:40|4488.12|4487.52|4488.25|4487.65|4488.25|4487.65|4488|4487.4|28
1644317510000|2022-02-08 10:51:50|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|33
1644317520000|2022-02-08 10:52:00|4488.75|4488.15|4488.25|4487.65|4488.75|4488.15|4488.25|4487.65|25
1644317530000|2022-02-08 10:52:10|4488.37|4487.77|4488.25|4487.65|4488.5|4487.9|4488.25|4487.65|33
1644317540000|2022-02-08 10:52:20|4488|4487.4|4487.75|4487.15|4488|4487.4|4487.75|4487.15|59
1644317550000|2022-02-08 10:52:30|4487.62|4487.02|4487.75|4487.15|4488|4487.4|4487.5|4486.9|32
1644317560000|2022-02-08 10:52:40|4488|4487.4|4488.25|4487.65|4488.25|4487.65|4488|4487.4|19
1644317570000|2022-02-08 10:52:50|4488.12|4487.52|4488.12|4487.52|4488.12|4487.52|4488|4487.4|5
1644317580000|2022-02-08 10:53:00|4488|4487.4|4488.25|4487.65|4488.25|4487.65|4488|4487.4|18
1644317590000|2022-02-08 10:53:10|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|12
1644317600000|2022-02-08 10:53:20|4488|4487.4|4488|4487.4|4488|4487.4|4487.87|4487.27|51
1644317610000|2022-02-08 10:53:30|4488.12|4487.52|4488.25|4487.65|4488.25|4487.65|4488|4487.4|18
1644317620000|2022-02-08 10:53:40|4488.5|4487.9|4488.5|4487.9|4488.75|4488.15|4488.5|4487.9|23
1644317630000|2022-02-08 10:53:50|4488.62|4488.02|4488.5|4487.9|4488.62|4488.02|4488.5|4487.9|12
1644317640000|2022-02-08 10:54:00|4488.75|4488.15|4488.37|4487.77|4489|4488.4|4488.25|4487.65|23
1644317650000|2022-02-08 10:54:10|4488.25|4487.65|4488.25|4487.65|4488.37|4487.77|4488.25|4487.65|6
1644317660000|2022-02-08 10:54:20|4488|4487.4|4488.12|4487.52|4488.25|4487.65|4487.75|4487.15|42
1644317670000|2022-02-08 10:54:30|4488.25|4487.65|4488|4487.4|4488.25|4487.65|4488|4487.4|13
1644317680000|2022-02-08 10:54:40|4488.12|4487.52|4488.12|4487.52|4488.25|4487.65|4488.12|4487.52|7
1644317690000|2022-02-08 10:54:50|4488.25|4487.65|4488|4487.4|4488.25|4487.65|4487.87|4487.27|8
1644317700000|2022-02-08 10:55:00|4487.87|4487.27|4488|4487.4|4488.12|4487.52|4487.75|4487.15|13
1644317710000|2022-02-08 10:55:10|4488.12|4487.52|4488.5|4487.9|4488.75|4488.15|4488|4487.4|16
1644317720000|2022-02-08 10:55:20|4488.62|4488.02|4488.75|4488.15|4488.75|4488.15|4488.5|4487.9|16
1644317730000|2022-02-08 10:55:30|4488.87|4488.27|4489|4488.4|4489|4488.4|4488.75|4488.15|42
1644317740000|2022-02-08 10:55:40|4488.87|4488.27|4488.75|4488.15|4488.87|4488.27|4488.75|4488.15|11
1644317750000|2022-02-08 10:55:50|4488.62|4488.02|4488.87|4488.27|4488.87|4488.27|4488.62|4488.02|25
1644317760000|2022-02-08 10:56:00|4489|4488.4|4488.87|4488.27|4489|4488.4|4488.75|4488.15|6
1644317770000|2022-02-08 10:56:10|4488.75|4488.15|4488.87|4488.27|4488.87|4488.27|4488.75|4488.15|1
1644317780000|2022-02-08 10:56:20|4488.75|4488.15|4488.87|4488.27|4489|4488.4|4488.75|4488.15|6
1644317790000|2022-02-08 10:56:30|4489|4488.4|4488.75|4488.15|4489|4488.4|4488.75|4488.15|39
1644317800000|2022-02-08 10:56:40|4488.87|4488.27|4488.75|4488.15|4489|4488.4|4488.75|4488.15|11
1644317810000|2022-02-08 10:56:50|4488.87|4488.27|4489|4488.4|4489|4488.4|4488.87|4488.27|18
1644317820000|2022-02-08 10:57:00|4488.87|4488.27|4488.75|4488.15|4489|4488.4|4488.75|4488.15|9
1644317830000|2022-02-08 10:57:10|4489|4488.4|4488.75|4488.15|4489|4488.4|4488.75|4488.15|6
1644317840000|2022-02-08 10:57:20|4488.87|4488.27|4488.75|4488.15|4488.87|4488.27|4488.75|4488.15|17
1644317850000|2022-02-08 10:57:30|4488.62|4488.02|4488.75|4488.15|4488.75|4488.15|4488.62|4488.02|22
1644317860000|2022-02-08 10:57:40|4489|4488.4|4489|4488.4|4489|4488.4|4489|4488.4|1
1644317870000|2022-02-08 10:57:50|4488.75|4488.15|4489.12|4488.52|4489.25|4488.65|4488.75|4488.15|15
1644317880000|2022-02-08 10:58:00|4489|4488.4|4489|4488.4|4489.12|4488.52|4488.75|4488.15|7
1644317890000|2022-02-08 10:58:10|4488.87|4488.27|4489|4488.4|4489.37|4488.77|4488.87|4488.27|16
1644317900000|2022-02-08 10:58:20|4488.75|4488.15|4488.75|4488.15|4489|4488.4|4488.75|4488.15|36
1644317910000|2022-02-08 10:58:30|||||||||14
1644317920000|2022-02-08 10:58:40|4488.62|4488.02|4489|4488.4|4489|4488.4|4488.62|4488.02|35
1644317930000|2022-02-08 10:58:50|4488.87|4488.27|4489|4488.4|4489.12|4488.52|4488.87|4488.27|0
1644317940000|2022-02-08 10:59:00|4489.12|4488.52|4489|4488.4|4489.12|4488.52|4489|4488.4|3
1644317950000|2022-02-08 10:59:10|4488.75|4488.15|4489|4488.4|4489|4488.4|4488.75|4488.15|9
1644317970000|2022-02-08 10:59:30|4489.25|4488.65|4488.75|4488.15|4489.25|4488.65|4488.75|4488.15|55
1644317990000|2022-02-08 10:59:50|4488.62|4488.02|4488.75|4488.15|4488.75|4488.15|4488.62|4488.02|64
1644318000000|2022-02-08 11:00:00|4489|4488.4|4489.25|4488.65|4489.87|4489.27|4489|4488.4|60
1644318010000|2022-02-08 11:00:10|4489|4488.4|4489.12|4488.52|4489.12|4488.52|4488.75|4488.15|28
1644318020000|2022-02-08 11:00:20|4489|4488.4|4489.12|4488.52|4489.12|4488.52|4489|4488.4|7
1644318030000|2022-02-08 11:00:30|4489|4488.4|4489|4488.4|4489.12|4488.52|4488.75|4488.15|41
1644318040000|2022-02-08 11:00:40|4488.87|4488.27|4488.75|4488.15|4488.87|4488.27|4488.75|4488.15|48
1644318050000|2022-02-08 11:00:50|||||||||36
1644318060000|2022-02-08 11:01:00|||||||||18
1644318070000|2022-02-08 11:01:10|||||||||66
1644318080000|2022-02-08 11:01:20|4488.5|4487.9|4488|4487.4|4488.5|4487.9|4488|4487.4|74
1644318090000|2022-02-08 11:01:30|4487.87|4487.27|4487.5|4486.9|4487.87|4487.27|4487.5|4486.9|97
1644318100000|2022-02-08 11:01:40|4487|4486.4|4485.75|4485.15|4487|4486.4|4485.75|4485.15|168
1644318110000|2022-02-08 11:01:50|4485.5|4484.9|4485.25|4484.65|4485.75|4485.15|4485.25|4484.65|108
1644318120000|2022-02-08 11:02:00|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|4485.5|4484.9|50
1644318130000|2022-02-08 11:02:10|4485.25|4484.65|4485|4484.4|4485.25|4484.65|4484.75|4484.15|109
1644318140000|2022-02-08 11:02:20|4484.75|4484.15|4483.75|4483.15|4484.75|4484.15|4483.75|4483.15|126
1644318150000|2022-02-08 11:02:30|4483.87|4483.27|4483.75|4483.15|4484.25|4483.65|4483.75|4483.15|106
1644318160000|2022-02-08 11:02:40|4484|4483.4|4483.75|4483.15|4484|4483.4|4483.75|4483.15|25
1644318170000|2022-02-08 11:02:50|4483.62|4483.02|4484|4483.4|4484|4483.4|4483.62|4483.02|96
1644318180000|2022-02-08 11:03:00|4483.75|4483.15|4483.5|4482.9|4483.87|4483.27|4483.25|4482.65|64
1644318190000|2022-02-08 11:03:10|4483.75|4483.15|4484.5|4483.9|4484.5|4483.9|4483.62|4483.02|54
1644318200000|2022-02-08 11:03:20|4484.75|4484.15|4484.12|4483.52|4485|4484.4|4484.12|4483.52|51
1644318210000|2022-02-08 11:03:30|4484.25|4483.65|4484.75|4484.15|4484.87|4484.27|4484|4483.4|26
1644318220000|2022-02-08 11:03:40|4485|4484.4|4484.75|4484.15|4485|4484.4|4484.75|4484.15|36
1644318230000|2022-02-08 11:03:50|4485|4484.4|4485.75|4485.15|4485.75|4485.15|4485|4484.4|86
1644318240000|2022-02-08 11:04:00|4485.87|4485.27|4485.75|4485.15|4485.87|4485.27|4485.5|4484.9|48
1644318250000|2022-02-08 11:04:10|4485.5|4484.9|4485.75|4485.15|4486|4485.4|4485.5|4484.9|47
1644318260000|2022-02-08 11:04:20|4485.62|4485.02|4486.5|4485.9|4486.5|4485.9|4485.5|4484.9|96
1644318270000|2022-02-08 11:04:30|4486.25|4485.65|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|37
1644318280000|2022-02-08 11:04:40|4486.37|4485.77|4486.5|4485.9|4486.5|4485.9|4486.25|4485.65|46
1644318290000|2022-02-08 11:04:50|4486.75|4486.15|4486.87|4486.27|4487|4486.4|4486.62|4486.02|91
1644318300000|2022-02-08 11:05:00|4486.75|4486.15|4487|4486.4|4487|4486.4|4486.5|4485.9|47
1644318310000|2022-02-08 11:05:10|4486.75|4486.15|4487.5|4486.9|4487.5|4486.9|4486.5|4485.9|59
1644318320000|2022-02-08 11:05:20|4487.62|4487.02|4488|4487.4|4488|4487.4|4487.62|4487.02|41
1644318330000|2022-02-08 11:05:30|4487.87|4487.27|4487.75|4487.15|4488|4487.4|4487.75|4487.15|54
1644318340000|2022-02-08 11:05:40|4488|4487.4|4487.75|4487.15|4488.12|4487.52|4487.75|4487.15|18
1644318350000|2022-02-08 11:05:50|4488|4487.4|4488.25|4487.65|4488.25|4487.65|4487.87|4487.27|32
1644318360000|2022-02-08 11:06:00|4488.37|4487.77|4488.37|4487.77|4488.5|4487.9|4488.25|4487.65|12
1644318370000|2022-02-08 11:06:10|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|4488.37|4487.77|4
1644318380000|2022-02-08 11:06:20|4488.62|4488.02|4489|4488.4|4489|4488.4|4488.5|4487.9|18
1644318390000|2022-02-08 11:06:30|4488.75|4488.15|4488.75|4488.15|4488.75|4488.15|4488.75|4488.15|23
1644318400000|2022-02-08 11:06:40|4488.5|4487.9|4488.5|4487.9|4488.5|4487.9|4488.25|4487.65|29
1644318410000|2022-02-08 11:06:50|4488.75|4488.15|4488.5|4487.9|4488.75|4488.15|4488.37|4487.77|33
1644318420000|2022-02-08 11:07:00|4488.25|4487.65|4488.62|4488.02|4488.62|4488.02|4488.25|4487.65|15
1644318430000|2022-02-08 11:07:10|4488.5|4487.9|4487.5|4486.9|4488.5|4487.9|4487.12|4486.52|45
1644318440000|2022-02-08 11:07:20|4487.62|4487.02|4487.12|4486.52|4487.75|4487.15|4487|4486.4|12
1644318450000|2022-02-08 11:07:30|4487|4486.4|4486.5|4485.9|4487|4486.4|4486.5|4485.9|51
1644318460000|2022-02-08 11:07:40|4486.62|4486.02|4487.12|4486.52|4487.25|4486.65|4486.62|4486.02|13
1644318470000|2022-02-08 11:07:50|4487|4486.4|4487|4486.4|4487.25|4486.65|4487|4486.4|11
1644318480000|2022-02-08 11:08:00|4487.12|4486.52|4486.75|4486.15|4487.12|4486.52|4486.62|4486.02|31
1644318490000|2022-02-08 11:08:10|4486.62|4486.02|4487.5|4486.9|4487.5|4486.9|4486.62|4486.02|14
1644318500000|2022-02-08 11:08:20|4487.75|4487.15|4487.25|4486.65|4487.75|4487.15|4487.25|4486.65|21
1644318510000|2022-02-08 11:08:30|4487.12|4486.52|4486.87|4486.27|4487.25|4486.65|4486.5|4485.9|74
1644318520000|2022-02-08 11:08:40|4486.75|4486.15|4487|4486.4|4487|4486.4|4486.75|4486.15|5
1644318530000|2022-02-08 11:08:50|4486.87|4486.27|4487.25|4486.65|4487.25|4486.65|4486.5|4485.9|105
1644318540000|2022-02-08 11:09:00|4487.75|4487.15|4486.5|4485.9|4487.75|4487.15|4486.37|4485.77|78
1644318550000|2022-02-08 11:09:10|4486.37|4485.77|4486|4485.4|4486.37|4485.77|4485.37|4484.77|145
1644318560000|2022-02-08 11:09:20|4485.87|4485.27|4485.62|4485.02|4486|4485.4|4485.5|4484.9|48
1644318570000|2022-02-08 11:09:30|4485.75|4485.15|4485.5|4484.9|4485.87|4485.27|4485.5|4484.9|27
1644318580000|2022-02-08 11:09:40|4485.37|4484.77|4485.5|4484.9|4485.75|4485.15|4485.37|4484.77|41
1644318590000|2022-02-08 11:09:50|4485.75|4485.15|4485.25|4484.65|4485.75|4485.15|4485|4484.4|37
1644318600000|2022-02-08 11:10:00|4485.5|4484.9|4485|4484.4|4485.75|4485.15|4485|4484.4|68
1644318610000|2022-02-08 11:10:10|4485.12|4484.52|4485.5|4484.9|4485.5|4484.9|4485|4484.4|27
1644318620000|2022-02-08 11:10:20|4485.25|4484.65|4484.75|4484.15|4485.25|4484.65|4484.75|4484.15|56
1644318630000|2022-02-08 11:10:30|4485|4484.4|4485|4484.4|4485.12|4484.52|4485|4484.4|32
1644318640000|2022-02-08 11:10:40|4484.75|4484.15|4484.62|4484.02|4484.75|4484.15|4484.25|4483.65|96
1644318650000|2022-02-08 11:10:50|4484.75|4484.15|4485.25|4484.65|4485.62|4485.02|4484.62|4484.02|54
1644318660000|2022-02-08 11:11:00|4485.12|4484.52|4485.75|4485.15|4486|4485.4|4485.12|4484.52|47
1644318670000|2022-02-08 11:11:10|4485.5|4484.9|4485|4484.4|4485.62|4485.02|4484.87|4484.27|113
1644318680000|2022-02-08 11:11:20|4485.12|4484.52|4485|4484.4|4485.62|4485.02|4485|4484.4|21
1644318690000|2022-02-08 11:11:30|||||||||26
1644318700000|2022-02-08 11:11:40|4485.25|4484.65|4484.5|4483.9|4485.25|4484.65|4484.5|4483.9|46
1644318710000|2022-02-08 11:11:50|4484.62|4484.02|4484.87|4484.27|4485|4484.4|4484.5|4483.9|12
1644318720000|2022-02-08 11:12:00|4485.12|4484.52|4484.87|4484.27|4485.25|4484.65|4484.87|4484.27|27
1644318730000|2022-02-08 11:12:10|4485|4484.4|4485|4484.4|4485.25|4484.65|4485|4484.4|34
1644318740000|2022-02-08 11:12:20|4484.87|4484.27|4485.5|4484.9|4485.5|4484.9|4484.87|4484.27|14
1644318750000|2022-02-08 11:12:30|4485.75|4485.15|4485.5|4484.9|4486|4485.4|4485.5|4484.9|43
1644318760000|2022-02-08 11:12:40|4485.37|4484.77|4485.37|4484.77|4485.5|4484.9|4485.37|4484.77|15
1644318770000|2022-02-08 11:12:50|4485.5|4484.9|4485.5|4484.9|4485.75|4485.15|4485.5|4484.9|3
1644318780000|2022-02-08 11:13:00|4485.37|4484.77|4484.75|4484.15|4485.37|4484.77|4484.75|4484.15|28
1644318790000|2022-02-08 11:13:10|4484.87|4484.27|4484.37|4483.77|4485|4484.4|4484.37|4483.77|27
1644318800000|2022-02-08 11:13:20|4484.25|4483.65|4484.5|4483.9|4484.75|4484.15|4484.25|4483.65|4
1644318810000|2022-02-08 11:13:30|4484.75|4484.15|4484.62|4484.02|4484.75|4484.15|4484.5|4483.9|9
1644318820000|2022-02-08 11:13:40|4484.75|4484.15|4484.62|4484.02|4484.75|4484.15|4484.5|4483.9|10
1644318830000|2022-02-08 11:13:50|4484.75|4484.15|4483.87|4483.27|4484.75|4484.15|4483.87|4483.27|157
1644318840000|2022-02-08 11:14:00|4484|4483.4|4483.87|4483.27|4484.25|4483.65|4483.75|4483.15|107
1644318850000|2022-02-08 11:14:10|4484|4483.4|4484.62|4484.02|4484.75|4484.15|4484|4483.4|18
1644318860000|2022-02-08 11:14:20|4484.75|4484.15|4484.5|4483.9|4484.75|4484.15|4484.5|4483.9|11
1644318870000|2022-02-08 11:14:30|4484.62|4484.02|4485|4484.4|4485|4484.4|4484.5|4483.9|7
1644318880000|2022-02-08 11:14:40|4485.25|4484.65|4484.87|4484.27|4485.25|4484.65|4484.75|4484.15|39
1644318890000|2022-02-08 11:14:50|4484.75|4484.15|4484.5|4483.9|4484.75|4484.15|4484.5|4483.9|8
1644318900000|2022-02-08 11:15:00|4484.62|4484.02|4485|4484.4|4485.12|4484.52|4484.62|4484.02|11
1644318910000|2022-02-08 11:15:10|4485.12|4484.52|4485.75|4485.15|4485.75|4485.15|4485.12|4484.52|106
1644318920000|2022-02-08 11:15:20|4485.87|4485.27|4485.5|4484.9|4485.87|4485.27|4485.25|4484.65|46
1644318930000|2022-02-08 11:15:30|4485.62|4485.02|4486.12|4485.52|4486.25|4485.65|4485.62|4485.02|35
1644318940000|2022-02-08 11:15:40|4486.25|4485.65|4486.25|4485.65|4486.25|4485.65|4486|4485.4|17
1644318950000|2022-02-08 11:15:50|4486.12|4485.52|4485.87|4485.27|4486.25|4485.65|4485.75|4485.15|27
1644318960000|2022-02-08 11:16:00|4486|4485.4|4486.12|4485.52|4486.25|4485.65|4485.87|4485.27|32
1644318970000|2022-02-08 11:16:10|4486|4485.4|4485.75|4485.15|4486|4485.4|4485.75|4485.15|29
1644318980000|2022-02-08 11:16:20|4485.87|4485.27|4486|4485.4|4486|4485.4|4485.75|4485.15|8
1644318990000|2022-02-08 11:16:30|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|4485.75|4485.15|1
1644319000000|2022-02-08 11:16:40|4486|4485.4|4485.62|4485.02|4486|4485.4|4485.5|4484.9|110
1644319010000|2022-02-08 11:16:50|4485.75|4485.15|4485.75|4485.15|4486|4485.4|4485.75|4485.15|1
1644319020000|2022-02-08 11:17:00|4486|4485.4|4485.5|4484.9|4486|4485.4|4485.5|4484.9|25
1644319030000|2022-02-08 11:17:10|4485.75|4485.15|4485.75|4485.15|4485.87|4485.27|4485.62|4485.02|7
1644319040000|2022-02-08 11:17:20|4485.62|4485.02|4484.12|4483.52|4485.62|4485.02|4484.12|4483.52|23
1644319050000|2022-02-08 11:17:30|4484.25|4483.65|4485|4484.4|4485.12|4484.52|4484.25|4483.65|6
1644319060000|2022-02-08 11:17:40|4484.75|4484.15|4484.5|4483.9|4484.75|4484.15|4484.5|4483.9|15
1644319070000|2022-02-08 11:17:50|4484.75|4484.15|4484.25|4483.65|4484.75|4484.15|4484.25|4483.65|28
1644319080000|2022-02-08 11:18:00|4484.37|4483.77|4484.37|4483.77|4484.5|4483.9|4484.12|4483.52|22
1644319090000|2022-02-08 11:18:10|4484.25|4483.65|4484.25|4483.65|4484.5|4483.9|4484.12|4483.52|2
1644319100000|2022-02-08 11:18:20|4484|4483.4|4484|4483.4|4484|4483.4|4484|4483.4|5
1644319110000|2022-02-08 11:18:30|4483.87|4483.27|4483|4482.4|4483.87|4483.27|4483|4482.4|144
1644319120000|2022-02-08 11:18:40|4483.25|4482.65|4482.75|4482.15|4483.37|4482.77|4482.5|4481.9|62
1644319130000|2022-02-08 11:18:50|4482.87|4482.27|4483.5|4482.9|4483.5|4482.9|4482.75|4482.15|53
1644319140000|2022-02-08 11:19:00|4483.37|4482.77|4483.25|4482.65|4483.5|4482.9|4483|4482.4|32
1644319150000|2022-02-08 11:19:10|4483.37|4482.77|4483.25|4482.65|4483.5|4482.9|4483.25|4482.65|43
1644319160000|2022-02-08 11:19:20|4483|4482.4|4483.12|4482.52|4483.25|4482.65|4483|4482.4|21
1644319170000|2022-02-08 11:19:30|4483.25|4482.65|4483|4482.4|4483.25|4482.65|4483|4482.4|31
1644319180000|2022-02-08 11:19:40|4483.12|4482.52|4483|4482.4|4483.25|4482.65|4483|4482.4|24
1644319190000|2022-02-08 11:19:50|4483.12|4482.52|4483.37|4482.77|4483.75|4483.15|4483.12|4482.52|185
1644319200000|2022-02-08 11:20:00|4483.5|4482.9|4483.5|4482.9|4483.5|4482.9|4483|4482.4|68
1644319210000|2022-02-08 11:20:10|4483.75|4483.15|4484.25|4483.65|4484.5|4483.9|4483.75|4483.15|99
1644319220000|2022-02-08 11:20:20|4484.37|4483.77|4484.5|4483.9|4484.5|4483.9|4484.25|4483.65|5
1644319230000|2022-02-08 11:20:30|4484.37|4483.77|4484|4483.4|4484.5|4483.9|4484|4483.4|37
1644319240000|2022-02-08 11:20:40|4483.87|4483.27|4484.12|4483.52|4484.12|4483.52|4483.62|4483.02|22
1644319250000|2022-02-08 11:20:50|4484.25|4483.65|4483.75|4483.15|4484.25|4483.65|4483.5|4482.9|23
1644319260000|2022-02-08 11:21:00|4483.87|4483.27|4484|4483.4|4484.5|4483.9|4483.87|4483.27|45
1644319270000|2022-02-08 11:21:10|4484.12|4483.52|4484.25|4483.65|4484.5|4483.9|4484.12|4483.52|5
1644319280000|2022-02-08 11:21:20|4484.62|4484.02|4484|4483.4|4485|4484.4|4484|4483.4|87
1644319290000|2022-02-08 11:21:30|4484.12|4483.52|4484|4483.4|4484.12|4483.52|4483.87|4483.27|7
1644319300000|2022-02-08 11:21:40|4484.12|4483.52|4483.87|4483.27|4484.12|4483.52|4483.87|4483.27|7
1644319310000|2022-02-08 11:21:50|4484|4483.4|4483|4482.4|4484|4483.4|4483|4482.4|17
1644319320000|2022-02-08 11:22:00|4483.25|4482.65|4483.12|4482.52|4483.5|4482.9|4483|4482.4|48
1644319330000|2022-02-08 11:22:10|4483.25|4482.65|4483.25|4482.65|4483.5|4482.9|4483.12|4482.52|6
1644319340000|2022-02-08 11:22:20|4483.37|4482.77|4483.25|4482.65|4483.37|4482.77|4483.25|4482.65|10
1644319350000|2022-02-08 11:22:30|4483.37|4482.77|4483.25|4482.65|4483.5|4482.9|4483.25|4482.65|19
1644319360000|2022-02-08 11:22:40|4483|4482.4|4483|4482.4|4483|4482.4|4482.5|4481.9|31
1644319370000|2022-02-08 11:22:50|4482.87|4482.27|4482.5|4481.9|4483|4482.4|4482.5|4481.9|77
1644319380000|2022-02-08 11:23:00|4482.62|4482.02|4482.5|4481.9|4483|4482.4|4482.5|4481.9|21
1644319390000|2022-02-08 11:23:10|4482.75|4482.15|4483.75|4483.15|4483.75|4483.15|4482.5|4481.9|204
1644319400000|2022-02-08 11:23:20|4483.5|4482.9|4484.25|4483.65|4484.25|4483.65|4483.5|4482.9|32
1644319410000|2022-02-08 11:23:30|4484.5|4483.9|4484.25|4483.65|4484.5|4483.9|4483.75|4483.15|52
1644319420000|2022-02-08 11:23:40|4484.37|4483.77|4484.37|4483.77|4484.5|4483.9|4484.25|4483.65|12
1644319430000|2022-02-08 11:23:50|4484.5|4483.9|4484.75|4484.15|4485|4484.4|4484.5|4483.9|39
1644319440000|2022-02-08 11:24:00|4484.87|4484.27|4485.12|4484.52|4485.12|4484.52|4484.75|4484.15|70
1644319450000|2022-02-08 11:24:10|4485|4484.4|4484.12|4483.52|4485|4484.4|4484.12|4483.52|38
1644319460000|2022-02-08 11:24:20|4484.25|4483.65|4483.5|4482.9|4484.25|4483.65|4483.5|4482.9|77
1644319470000|2022-02-08 11:24:30|4483.37|4482.77|4482.5|4481.9|4483.5|4482.9|4482.5|4481.9|96
1644319480000|2022-02-08 11:24:40|4482|4481.4|4482|4481.4|4482|4481.4|4481.5|4480.9|254
1644319490000|2022-02-08 11:24:50|4482.25|4481.65|4482.25|4481.65|4482.5|4481.9|4482.25|4481.65|25
1644319500000|2022-02-08 11:25:00|4482|4481.4|4481.75|4481.15|4482.25|4481.65|4481.75|4481.15|12
1644319510000|2022-02-08 11:25:10|4481.5|4480.9|4480.5|4479.9|4481.5|4480.9|4480.5|4479.9|308
1644319520000|2022-02-08 11:25:20|4480.37|4479.77|4480.87|4480.27|4481|4480.4|4480.37|4479.77|104
1644319530000|2022-02-08 11:25:30|4481|4480.4|4481|4480.4|4481.25|4480.65|4481|4480.4|21
1644319540000|2022-02-08 11:25:40|4481.25|4480.65|4480.75|4480.15|4481.37|4480.77|4480.5|4479.9|54
1644319550000|2022-02-08 11:25:50|4480.5|4479.9|4480.75|4480.15|4481|4480.4|4480.5|4479.9|31
1644319560000|2022-02-08 11:26:00|4481.12|4480.52|4481.62|4481.02|4481.62|4481.02|4481|4480.4|66
1644319570000|2022-02-08 11:26:10|4481.75|4481.15|4481.5|4480.9|4481.75|4481.15|4481.25|4480.65|26
1644319580000|2022-02-08 11:26:20|4481.62|4481.02|4481.5|4480.9|4481.75|4481.15|4481.5|4480.9|8
1644319590000|2022-02-08 11:26:30|4481.62|4481.02|4481.5|4480.9|4481.75|4481.15|4481.5|4480.9|14
1644319600000|2022-02-08 11:26:40|4481.25|4480.65|4480.75|4480.15|4481.25|4480.65|4480.62|4480.02|43
1644319610000|2022-02-08 11:26:50|4480.62|4480.02|4480.25|4479.65|4480.75|4480.15|4480.25|4479.65|189
1644319620000|2022-02-08 11:27:00|4480.37|4479.77|4481|4480.4|4481|4480.4|4480.37|4479.77|50
1644319630000|2022-02-08 11:27:10|4481.37|4480.77|4482.25|4481.65|4482.25|4481.65|4481.37|4480.77|38
1644319640000|2022-02-08 11:27:20|4482|4481.4|4482.12|4481.52|4482.25|4481.65|4481.87|4481.27|44
1644319650000|2022-02-08 11:27:30|4482.25|4481.65|4482|4481.4|4482.25|4481.65|4481.75|4481.15|25
1644319660000|2022-02-08 11:27:40|4481.87|4481.27|4482.12|4481.52|4482.25|4481.65|4481.75|4481.15|14
1644319670000|2022-02-08 11:27:50|4482|4481.4|4481.12|4480.52|4482|4481.4|4481|4480.4|21
1644319680000|2022-02-08 11:28:00|4481.25|4480.65|4481|4480.4|4481.25|4480.65|4480.75|4480.15|92
1644319690000|2022-02-08 11:28:10|4480.87|4480.27|4481.37|4480.77|4481.5|4480.9|4480.87|4480.27|33
1644319700000|2022-02-08 11:28:20|4481.25|4480.65|4481.5|4480.9|4481.75|4481.15|4481.25|4480.65|23
1644319710000|2022-02-08 11:28:30|4481.25|4480.65|4481.25|4480.65|4481.25|4480.65|4480.75|4480.15|71
1644319720000|2022-02-08 11:28:40|4481.12|4480.52|4481|4480.4|4481.25|4480.65|4480.75|4480.15|19
1644319730000|2022-02-08 11:28:50|4481.12|4480.52|4481.25|4480.65|4481.25|4480.65|4481|4480.4|9
1644319740000|2022-02-08 11:29:00|4481.12|4480.52|4482.5|4481.9|4482.5|4481.9|4481.12|4480.52|24
1644319750000|2022-02-08 11:29:10|4482.25|4481.65|4481.75|4481.15|4482.25|4481.65|4481.62|4481.02|34
1644319760000|2022-02-08 11:29:20|4481.62|4481.02|4482|4481.4|4482|4481.4|4481.5|4480.9|36
1644319770000|2022-02-08 11:29:30|4482.12|4481.52|4482|4481.4|4482.25|4481.65|4481.75|4481.15|22
1644319780000|2022-02-08 11:29:40|4482.25|4481.65|4482.37|4481.77|4482.37|4481.77|4482|4481.4|14
1644319790000|2022-02-08 11:29:50|4482.25|4481.65|4482.12|4481.52|4482.25|4481.65|4482|4481.4|2
1644319800000|2022-02-08 11:30:00|4482|4481.4|4482|4481.4|4482.25|4481.65|4481.75|4481.15|21
1644319810000|2022-02-08 11:30:10|4482.25|4481.65|4482.37|4481.77|4482.5|4481.9|4482.25|4481.65|41
1644319820000|2022-02-08 11:30:20|4482.5|4481.9|4482.5|4481.9|4482.62|4482.02|4482.37|4481.77|15
1644319830000|2022-02-08 11:30:30|4482.62|4482.02|4483.25|4482.65|4483.5|4482.9|4482.62|4482.02|153
1644319840000|2022-02-08 11:30:40|4483.37|4482.77|4483.12|4482.52|4483.37|4482.77|4483|4482.4|16
1644319850000|2022-02-08 11:30:50|4483.25|4482.65|4483.5|4482.9|4483.5|4482.9|4483.25|4482.65|64
1644319860000|2022-02-08 11:31:00|4483.37|4482.77|4484.12|4483.52|4484.25|4483.65|4483.37|4482.77|81
1644319870000|2022-02-08 11:31:10|4484|4483.4|4484.25|4483.65|4484.5|4483.9|4483.87|4483.27|162
1644319880000|2022-02-08 11:31:20|4484|4483.4|4483.75|4483.15|4484|4483.4|4483.37|4482.77|99
1644319890000|2022-02-08 11:31:30|4484|4483.4|4484|4483.4|4484|4483.4|4483.75|4483.15|19
1644319900000|2022-02-08 11:31:40|4483.75|4483.15|4483.5|4482.9|4483.75|4483.15|4483.25|4482.65|61
1644319910000|2022-02-08 11:31:50|4483.25|4482.65|4484|4483.4|4484.12|4483.52|4483.25|4482.65|122
1644319920000|2022-02-08 11:32:00|4484.25|4483.65|4484.75|4484.15|4484.75|4484.15|4484.25|4483.65|100
1644319930000|2022-02-08 11:32:10|4484.62|4484.02|4484.25|4483.65|4484.62|4484.02|4484.25|4483.65|58
1644319940000|2022-02-08 11:32:20|4484|4483.4|4483.75|4483.15|4484|4483.4|4483.75|4483.15|15
1644319950000|2022-02-08 11:32:30|4484|4483.4|4484.5|4483.9|4484.5|4483.9|4483.75|4483.15|23
1644319960000|2022-02-08 11:32:40|4484.25|4483.65|4484.5|4483.9|4484.5|4483.9|4484.25|4483.65|12
1644319970000|2022-02-08 11:32:50|4484.37|4483.77|4484.25|4483.65|4484.5|4483.9|4484.12|4483.52|2
1644319980000|2022-02-08 11:33:00|4484.12|4483.52|4484.25|4483.65|4484.25|4483.65|4484.12|4483.52|6
1644319990000|2022-02-08 11:33:10|4484|4483.4|4484.5|4483.9|4484.5|4483.9|4484|4483.4|29
1644320000000|2022-02-08 11:33:20|4484.62|4484.02|4484.5|4483.9|4484.62|4484.02|4484.5|4483.9|1
1644320010000|2022-02-08 11:33:30|4484.62|4484.02|4484.25|4483.65|4484.62|4484.02|4484|4483.4|16
1644320020000|2022-02-08 11:33:40|4484.12|4483.52|4484.5|4483.9|4484.5|4483.9|4484.12|4483.52|19
1644320030000|2022-02-08 11:33:50|4484.25|4483.65|4484|4483.4|4484.25|4483.65|4483.62|4483.02|69
1644320040000|2022-02-08 11:34:00|4484.12|4483.52|4484.25|4483.65|4484.5|4483.9|4483.87|4483.27|25
1644320050000|2022-02-08 11:34:10|4484|4483.4|4484.12|4483.52|4484.25|4483.65|4484|4483.4|15
1644320060000|2022-02-08 11:34:20|4484|4483.4|4483.25|4482.65|4484|4483.4|4483.25|4482.65|8
1644320070000|2022-02-08 11:34:30|4483|4482.4|4483|4482.4|4483|4482.4|4482.75|4482.15|72
1644320080000|2022-02-08 11:34:40|4482.87|4482.27|4483|4482.4|4483.25|4482.65|4482.87|4482.27|19
1644320090000|2022-02-08 11:34:50|4483.25|4482.65|4483|4482.4|4483.25|4482.65|4483|4482.4|31
1644320100000|2022-02-08 11:35:00|4482.87|4482.27|4483.37|4482.77|4483.5|4482.9|4482.62|4482.02|31
1644320110000|2022-02-08 11:35:10|4483.5|4482.9|4483.5|4482.9|4483.5|4482.9|4483.25|4482.65|6
1644320120000|2022-02-08 11:35:20|4483.75|4483.15|4483.5|4482.9|4483.87|4483.27|4483.5|4482.9|18
1644320130000|2022-02-08 11:35:30|4483.62|4483.02|4483.5|4482.9|4483.75|4483.15|4483.5|4482.9|6
1644320140000|2022-02-08 11:35:40|4483.25|4482.65|4483.5|4482.9|4483.5|4482.9|4483.25|4482.65|15
1644320150000|2022-02-08 11:35:50|4483.37|4482.77|4483.5|4482.9|4483.5|4482.9|4483.37|4482.77|7
1644320160000|2022-02-08 11:36:00|4483.62|4483.02|4483.5|4482.9|4483.62|4483.02|4483.5|4482.9|7
1644320170000|2022-02-08 11:36:10|4483.75|4483.15|4483.75|4483.15|4483.75|4483.15|4483.5|4482.9|8
1644320180000|2022-02-08 11:36:20|4483.5|4482.9|4483.75|4483.15|4483.87|4483.27|4483.5|4482.9|11
1644320190000|2022-02-08 11:36:30|4484|4483.4|4484|4483.4|4484|4483.4|4483.75|4483.15|33
1644320200000|2022-02-08 11:36:40|4484.12|4483.52|4484.25|4483.65|4484.25|4483.65|4484.12|4483.52|4
1644320210000|2022-02-08 11:36:50|4484|4483.4|4484.12|4483.52|4484.25|4483.65|4484|4483.4|17
1644320220000|2022-02-08 11:37:00|4484|4483.4|4483.5|4482.9|4484|4483.4|4483.5|4482.9|13
1644320230000|2022-02-08 11:37:10|4483.25|4482.65|4481.62|4481.02|4483.5|4482.9|4481.5|4480.9|190
1644320240000|2022-02-08 11:37:20|4481.75|4481.15|4481.5|4480.9|4482|4481.4|4481.25|4480.65|28
1644320250000|2022-02-08 11:37:30|4481.37|4480.77|4481|4480.4|4481.5|4480.9|4480.5|4479.9|107
1644320260000|2022-02-08 11:37:40|4480.75|4480.15|4480.75|4480.15|4480.75|4480.15|4480.25|4479.65|80
1644320270000|2022-02-08 11:37:50|4481|4480.4|4480.5|4479.9|4481|4480.4|4480.5|4479.9|32
1644320280000|2022-02-08 11:38:00|4480.75|4480.15|4480.37|4479.77|4480.75|4480.15|4480.37|4479.77|37
1644320290000|2022-02-08 11:38:10|4480.25|4479.65|4480.5|4479.9|4480.75|4480.15|4480.25|4479.65|53
1644320300000|2022-02-08 11:38:20|4480.75|4480.15|4479.25|4478.65|4480.75|4480.15|4479.25|4478.65|189
1644320310000|2022-02-08 11:38:30|4478.75|4478.15|4478.25|4477.65|4479|4478.4|4477.75|4477.15|642
1644320320000|2022-02-08 11:38:40|4478|4477.4|4478.75|4478.15|4479|4478.4|4478|4477.4|115
1644320330000|2022-02-08 11:38:50|4478.62|4478.02|4478.5|4477.9|4478.75|4478.15|4478.25|4477.65|76
1644320340000|2022-02-08 11:39:00|4478.62|4478.02|4478.75|4478.15|4478.75|4478.15|4478.5|4477.9|57
1644320350000|2022-02-08 11:39:10|4478.87|4478.27|4478|4477.4|4478.87|4478.27|4478|4477.4|80
1644320360000|2022-02-08 11:39:20|4478.25|4477.65|4478.37|4477.77|4478.62|4478.02|4478.12|4477.52|111
1644320370000|2022-02-08 11:39:30|4478.25|4477.65|4477.75|4477.15|4478.25|4477.65|4477.75|4477.15|51
1644320380000|2022-02-08 11:39:40|4477.62|4477.02|4478.25|4477.65|4478.5|4477.9|4477.5|4476.9|181
1644320390000|2022-02-08 11:39:50|4478|4477.4|4477.75|4477.15|4478.25|4477.65|4477.75|4477.15|70
1644320400000|2022-02-08 11:40:00|4478|4477.4|4478|4477.4|4478.25|4477.65|4477.75|4477.15|92
1644320410000|2022-02-08 11:40:10|4478.25|4477.65|4478.25|4477.65|4478.5|4477.9|4478.12|4477.52|75
1644320420000|2022-02-08 11:40:20|4478.5|4477.9|4478.5|4477.9|4478.5|4477.9|4478.25|4477.65|54
1644320430000|2022-02-08 11:40:30|4479.5|4478.9|4479.5|4478.9|4479.75|4479.15|4479|4478.4|312
1644320440000|2022-02-08 11:40:40|4479.75|4479.15|4480.75|4480.15|4480.75|4480.15|4479.75|4479.15|190
1644320450000|2022-02-08 11:40:50|4481|4480.4|4480.87|4480.27|4481.25|4480.65|4480.87|4480.27|95
1644320460000|2022-02-08 11:41:00|4481|4480.4|4482.25|4481.65|4482.25|4481.65|4481|4480.4|146
1644320470000|2022-02-08 11:41:10|4482.12|4481.52|4482|4481.4|4482.25|4481.65|4481.75|4481.15|74
1644320480000|2022-02-08 11:41:20|4482.5|4481.9|4482.75|4482.15|4482.75|4482.15|4482.25|4481.65|123
1644320490000|2022-02-08 11:41:30|4482.5|4481.9|4482.75|4482.15|4482.75|4482.15|4482.5|4481.9|96
1644320500000|2022-02-08 11:41:40|4482.5|4481.9|4482.37|4481.77|4482.5|4481.9|4482.25|4481.65|41
1644320510000|2022-02-08 11:41:50|4482.25|4481.65|4482.5|4481.9|4482.75|4482.15|4482.25|4481.65|38
1644320520000|2022-02-08 11:42:00|4482.25|4481.65|4482.25|4481.65|4482.37|4481.77|4482|4481.4|31
1644320530000|2022-02-08 11:42:10|4482.12|4481.52|4482.25|4481.65|4482.5|4481.9|4482|4481.4|31
1644320540000|2022-02-08 11:42:20|4482|4481.4|4481.37|4480.77|4482.12|4481.52|4481|4480.4|70
1644320550000|2022-02-08 11:42:30|4481.25|4480.65|4481.12|4480.52|4481.5|4480.9|4481|4480.4|32
1644320560000|2022-02-08 11:42:40|4481|4480.4|4482|4481.4|4482|4481.4|4481|4480.4|32
1644320570000|2022-02-08 11:42:50|4482.12|4481.52|4482|4481.4|4482.12|4481.52|4481.75|4481.15|20
1644320580000|2022-02-08 11:43:00|4481.75|4481.15|4481.87|4481.27|4482|4481.4|4481.5|4480.9|42
1644320590000|2022-02-08 11:43:10|4482|4481.4|4482.5|4481.9|4482.5|4481.9|4482|4481.4|57
1644320600000|2022-02-08 11:43:20|4482.75|4482.15|4482.5|4481.9|4482.87|4482.27|4482.37|4481.77|41
1644320610000|2022-02-08 11:43:30|4482.75|4482.15|4482.87|4482.27|4483|4482.4|4482.5|4481.9|21
1644320620000|2022-02-08 11:43:40|4482.75|4482.15|4481.5|4480.9|4482.87|4482.27|4481.5|4480.9|111
1644320630000|2022-02-08 11:43:50|4481.25|4480.65|4480.87|4480.27|4481.25|4480.65|4480.75|4480.15|45
1644320640000|2022-02-08 11:44:00|4481|4480.4|4481|4480.4|4481.25|4480.65|4480.75|4480.15|34
1644320650000|2022-02-08 11:44:10|4480.75|4480.15|4481.25|4480.65|4481.25|4480.65|4480.62|4480.02|44
1644320660000|2022-02-08 11:44:20|4481|4480.4|4481|4480.4|4481|4480.4|4480.87|4480.27|7
1644320670000|2022-02-08 11:44:30|4481.12|4480.52|4481.62|4481.02|4481.75|4481.15|4481.12|4480.52|14
1644320680000|2022-02-08 11:44:40|4481.75|4481.15|4480.75|4480.15|4481.75|4481.15|4480.75|4480.15|102
1644320690000|2022-02-08 11:44:50|4480.5|4479.9|4480|4479.4|4480.5|4479.9|4480|4479.4|85
1644320700000|2022-02-08 11:45:00|4479.75|4479.15|4479.5|4478.9|4479.75|4479.15|4479.25|4478.65|33
1644320710000|2022-02-08 11:45:10|4479.62|4479.02|4479.5|4478.9|4479.75|4479.15|4479.25|4478.65|77
1644320720000|2022-02-08 11:45:20|4479.37|4478.77|4479.5|4478.9|4479.5|4478.9|4479.25|4478.65|74
1644320730000|2022-02-08 11:45:30|4479.37|4478.77|4478.75|4478.15|4479.62|4479.02|4478.5|4477.9|113
1644320740000|2022-02-08 11:45:40|4478.5|4477.9|4477.75|4477.15|4478.75|4478.15|4477.75|4477.15|173
1644320750000|2022-02-08 11:45:50|4477.62|4477.02|4477.5|4476.9|4478|4477.4|4477.25|4476.65|153
1644320760000|2022-02-08 11:46:00|4477.25|4476.65|4477|4476.4|4477.5|4476.9|4477|4476.4|90
1644320770000|2022-02-08 11:46:10|4477.25|4476.65|4478.12|4477.52|4478.37|4477.77|4477.25|4476.65|161
1644320780000|2022-02-08 11:46:20|4478.25|4477.65|4478.25|4477.65|4478.5|4477.9|4477.75|4477.15|91
1644320790000|2022-02-08 11:46:30|4478.12|4477.52|4478|4477.4|4478.25|4477.65|4477.75|4477.15|54
1644320800000|2022-02-08 11:46:40|4477.87|4477.27|4477.75|4477.15|4478|4477.4|4477.75|4477.15|18
1644320810000|2022-02-08 11:46:50|4477.62|4477.02|4477.25|4476.65|4477.62|4477.02|4477.12|4476.52|59
1644320820000|2022-02-08 11:47:00|4477.12|4476.52|4476|4475.4|4477.25|4476.65|4476|4475.4|152
1644320830000|2022-02-08 11:47:10|4476.12|4475.52|4475.75|4475.15|4476.12|4475.52|4475.75|4475.15|64
1644320840000|2022-02-08 11:47:20|4475.87|4475.27|4476.75|4476.15|4477|4476.4|4475.5|4474.9|87
1644320850000|2022-02-08 11:47:30|4477|4476.4|4478.5|4477.9|4478.5|4477.9|4477|4476.4|100
1644320860000|2022-02-08 11:47:40|4478.75|4478.15|4478.37|4477.77|4478.75|4478.15|4478.25|4477.65|35
1644320870000|2022-02-08 11:47:50|4478.5|4477.9|4478.37|4477.77|4478.5|4477.9|4478.25|4477.65|27
1644320880000|2022-02-08 11:48:00|4478.25|4477.65|4478.5|4477.9|4479.25|4478.65|4478.25|4477.65|89
1644320890000|2022-02-08 11:48:10|4478.25|4477.65|4478.5|4477.9|4478.5|4477.9|4478.12|4477.52|56
1644320900000|2022-02-08 11:48:20|4478|4477.4|4477.87|4477.27|4478|4477.4|4477.75|4477.15|37
1644320910000|2022-02-08 11:48:30|4477.75|4477.15|4477.12|4476.52|4477.87|4477.27|4477|4476.4|79
1644320920000|2022-02-08 11:48:40|4477.25|4476.65|4477.5|4476.9|4477.5|4476.9|4477.25|4476.65|92
1644320930000|2022-02-08 11:48:50|4477.75|4477.15|4478|4477.4|4478|4477.4|4477.75|4477.15|44
1644320940000|2022-02-08 11:49:00|4477.75|4477.15|4477|4476.4|4478|4477.4|4477|4476.4|63
1644320950000|2022-02-08 11:49:10|4477.25|4476.65|4477|4476.4|4477.25|4476.65|4477|4476.4|25
1644320960000|2022-02-08 11:49:20|4476.75|4476.15|4476.5|4475.9|4477|4476.4|4476.25|4475.65|118
1644320970000|2022-02-08 11:49:30|4476.25|4475.65|4477|4476.4|4477|4476.4|4476.25|4475.65|37
1644320980000|2022-02-08 11:49:40|4477.25|4476.65|4476.62|4476.02|4477.25|4476.65|4476.5|4475.9|33
1644320990000|2022-02-08 11:49:50|4476.75|4476.15|4477|4476.4|4477|4476.4|4476.75|4476.15|35
1644321000000|2022-02-08 11:50:00|4476.75|4476.15|4477|4476.4|4477|4476.4|4476.75|4476.15|41
1644321010000|2022-02-08 11:50:10|4477.12|4476.52|4477.25|4476.65|4477.75|4477.15|4477|4476.4|78
1644321020000|2022-02-08 11:50:20|4477|4476.4|4476.75|4476.15|4477|4476.4|4476.62|4476.02|46
1644321030000|2022-02-08 11:50:30|4476.87|4476.27|4476.87|4476.27|4476.87|4476.27|4476.87|4476.27|45
1644321040000|2022-02-08 11:50:40|4476.75|4476.15|4477.62|4477.02|4477.75|4477.15|4476.75|4476.15|63
1644321050000|2022-02-08 11:50:50|4477.5|4476.9|4477.75|4477.15|4477.75|4477.15|4477.5|4476.9|35
1644321060000|2022-02-08 11:51:00|4477.5|4476.9|4477.25|4476.65|4477.75|4477.15|4477.12|4476.52|64
1644321070000|2022-02-08 11:51:10|4477.37|4476.77|4477.25|4476.65|4477.37|4476.77|4477.25|4476.65|7
1644321080000|2022-02-08 11:51:20|4477|4476.4|4477|4476.4|4477|4476.4|4476.75|4476.15|24
1644321090000|2022-02-08 11:51:30|4476.75|4476.15|4475.75|4475.15|4476.75|4476.15|4475.5|4474.9|216
1644321100000|2022-02-08 11:51:40|4475.87|4475.27|4476.37|4475.77|4476.5|4475.9|4475.75|4475.15|78
1644321110000|2022-02-08 11:51:50|4476.5|4475.9|4477.25|4476.65|4477.37|4476.77|4476.37|4475.77|54
1644321120000|2022-02-08 11:52:00|4477.5|4476.9|4476.5|4475.9|4477.5|4476.9|4476.5|4475.9|40
1644321130000|2022-02-08 11:52:10|4476.25|4475.65|4476.25|4475.65|4476.5|4475.9|4476|4475.4|73
1644321140000|2022-02-08 11:52:20|4476.5|4475.9|4476.5|4475.9|4476.75|4476.15|4476.5|4475.9|42
1644321150000|2022-02-08 11:52:30|4476|4475.4|4476.5|4475.9|4476.5|4475.9|4476|4475.4|68
1644321160000|2022-02-08 11:52:40|4476.75|4476.15|4477|4476.4|4477|4476.4|4476.75|4476.15|21
1644321170000|2022-02-08 11:52:50|4476.75|4476.15|4476|4475.4|4476.75|4476.15|4475.87|4475.27|134
1644321180000|2022-02-08 11:53:00|4476.12|4475.52|4476.5|4475.9|4477|4476.4|4476.12|4475.52|53
1644321190000|2022-02-08 11:53:10|4476.75|4476.15|4476.5|4475.9|4476.75|4476.15|4476.5|4475.9|45
1644321200000|2022-02-08 11:53:20|4476.25|4475.65|4476|4475.4|4476.25|4475.65|4475.5|4474.9|82
1644321210000|2022-02-08 11:53:30|4475.87|4475.27|4476|4475.4|4476.25|4475.65|4475.75|4475.15|108
1644321220000|2022-02-08 11:53:40|4475.75|4475.15|4476.75|4476.15|4477.12|4476.52|4475.75|4475.15|85
1644321230000|2022-02-08 11:53:50|4476.62|4476.02|4476.5|4475.9|4476.62|4476.02|4476.12|4475.52|46
1644321240000|2022-02-08 11:54:00|4476.37|4475.77|4476.25|4475.65|4476.75|4476.15|4476.25|4475.65|50
1644321250000|2022-02-08 11:54:10|4476.5|4475.9|4475.75|4475.15|4476.5|4475.9|4475.75|4475.15|33
1644321260000|2022-02-08 11:54:20|4475.87|4475.27|4476.5|4475.9|4476.5|4475.9|4475.75|4475.15|47
1644321270000|2022-02-08 11:54:30|4476.75|4476.15|4476.75|4476.15|4477|4476.4|4476.62|4476.02|57
1644321280000|2022-02-08 11:54:40|4476.87|4476.27|4477.5|4476.9|4477.5|4476.9|4476.75|4476.15|60
1644321290000|2022-02-08 11:54:50|4477.75|4477.15|4477.25|4476.65|4477.75|4477.15|4477.25|4476.65|37
1644321300000|2022-02-08 11:55:00|4477|4476.4|4477|4476.4|4477.25|4476.65|4476.5|4475.9|68
1644321310000|2022-02-08 11:55:10|4476.87|4476.27|4476.25|4475.65|4477|4476.4|4476.12|4475.52|82
1644321320000|2022-02-08 11:55:20|4476|4475.4|4476.75|4476.15|4476.75|4476.15|4476|4475.4|23
1644321330000|2022-02-08 11:55:30|4476.87|4476.27|4477.5|4476.9|4477.5|4476.9|4476.87|4476.27|16
1644321340000|2022-02-08 11:55:40|4477.37|4476.77|4477.5|4476.9|4477.5|4476.9|4477.25|4476.65|44
1644321350000|2022-02-08 11:55:50|4477.25|4476.65|4477|4476.4|4477.25|4476.65|4477|4476.4|20
1644321360000|2022-02-08 11:56:00|4477.12|4476.52|4476.5|4475.9|4477.25|4476.65|4476.25|4475.65|62
1644321370000|2022-02-08 11:56:10|4476.25|4475.65|4476.25|4475.65|4476.5|4475.9|4476.25|4475.65|32
1644321380000|2022-02-08 11:56:20|4476.5|4475.9|4477.75|4477.15|4477.75|4477.15|4476.5|4475.9|71
1644321390000|2022-02-08 11:56:30|4478|4477.4|4477.75|4477.15|4478|4477.4|4477.62|4477.02|59
1644321400000|2022-02-08 11:56:40|4477.87|4477.27|4477.87|4477.27|4478|4477.4|4477.75|4477.15|21
1644321410000|2022-02-08 11:56:50|4478|4477.4|4477.25|4476.65|4478.12|4477.52|4477|4476.4|81
1644321420000|2022-02-08 11:57:00|4477.12|4476.52|4477.5|4476.9|4477.5|4476.9|4477.12|4476.52|22
1644321430000|2022-02-08 11:57:10|4477|4476.4|4477.37|4476.77|4477.5|4476.9|4477|4476.4|35
1644321440000|2022-02-08 11:57:20|4477.5|4476.9|4477.87|4477.27|4477.87|4477.27|4477.25|4476.65|33
1644321450000|2022-02-08 11:57:30|4477.75|4477.15|4477.87|4477.27|4477.87|4477.27|4477.75|4477.15|7
1644321460000|2022-02-08 11:57:40|4477.75|4477.15|4477.75|4477.15|4478|4477.4|4477.5|4476.9|15
1644321470000|2022-02-08 11:57:50|4478|4477.4|4477.75|4477.15|4478.25|4477.65|4477.62|4477.02|47
1644321480000|2022-02-08 11:58:00|4477.62|4477.02|4477.62|4477.02|4477.75|4477.15|4477.5|4476.9|34
1644321490000|2022-02-08 11:58:10|4477.75|4477.15|4477.37|4476.77|4477.75|4477.15|4477.37|4476.77|28
1644321500000|2022-02-08 11:58:20|4477.5|4476.9|4477.75|4477.15|4478.12|4477.52|4477.5|4476.9|46
1644321510000|2022-02-08 11:58:30|4478|4477.4|4477.62|4477.02|4478|4477.4|4477.5|4476.9|46
1644321520000|2022-02-08 11:58:40|4477.5|4476.9|4477.75|4477.15|4477.75|4477.15|4477.37|4476.77|21
1644321530000|2022-02-08 11:58:50|4477.62|4477.02|4477.5|4476.9|4477.75|4477.15|4477.5|4476.9|12
1644321540000|2022-02-08 11:59:00|4477.37|4476.77|4477.75|4477.15|4477.75|4477.15|4477.25|4476.65|13
1644321550000|2022-02-08 11:59:10|4477.62|4477.02|4477.37|4476.77|4477.75|4477.15|4477.37|4476.77|59
1644321560000|2022-02-08 11:59:20|4477.5|4476.9|4477.62|4477.02|4477.62|4477.02|4477.5|4476.9|5
1644321570000|2022-02-08 11:59:30|4477.5|4476.9|4477.75|4477.15|4477.75|4477.15|4477.5|4476.9|5
1644321580000|2022-02-08 11:59:40|4477.5|4476.9|4478|4477.4|4478|4477.4|4477.5|4476.9|49
1644321590000|2022-02-08 11:59:50|4477.87|4477.27|4479|4478.4|4479.5|4478.9|4477.87|4477.27|178
1644321600000|2022-02-08 12:00:00|4478.37|4477.77|4478.75|4478.15|4479|4478.4|4478|4477.4|370
1644321610000|2022-02-08 12:00:10|4478.62|4478.02|4478.75|4478.15|4479|4478.4|4478.62|4478.02|42
1644321620000|2022-02-08 12:00:20|4478.5|4477.9|4478.75|4478.15|4479|4478.4|4478.5|4477.9|36
1644321630000|2022-02-08 12:00:30|4479|4478.4|4479|4478.4|4479.25|4478.65|4479|4478.4|86
1644321640000|2022-02-08 12:00:40|4479.25|4478.65|4478.25|4477.65|4479.37|4478.77|4478.25|4477.65|94
1644321650000|2022-02-08 12:00:50|4478.5|4477.9|4478.75|4478.15|4479|4478.4|4478.5|4477.9|78
1644321660000|2022-02-08 12:01:00|4478.5|4477.9|4478.12|4477.52|4478.75|4478.15|4477.75|4477.15|91
1644321670000|2022-02-08 12:01:10|4478|4477.4|4478|4477.4|4478.25|4477.65|4477.75|4477.15|97
1644321680000|2022-02-08 12:01:20|4477.75|4477.15|4477.75|4477.15|4478|4477.4|4477.62|4477.02|70
1644321690000|2022-02-08 12:01:30|4478|4477.4|4477.62|4477.02|4478|4477.4|4477.5|4476.9|93
1644321700000|2022-02-08 12:01:40|4477.5|4476.9|4477.75|4477.15|4477.75|4477.15|4477.37|4476.77|57
1644321710000|2022-02-08 12:01:50|4477.87|4477.27|4477.62|4477.02|4478|4477.4|4477.5|4476.9|113
1644321720000|2022-02-08 12:02:00|4477.5|4476.9|4478.75|4478.15|4478.75|4478.15|4477.5|4476.9|32
1644321730000|2022-02-08 12:02:10|4478.5|4477.9|4478.5|4477.9|4478.75|4478.15|4478.25|4477.65|30
1644321740000|2022-02-08 12:02:20|4478.25|4477.65|4477.5|4476.9|4478.25|4477.65|4477.5|4476.9|29
1644321750000|2022-02-08 12:02:30|4477.62|4477.02|4477.5|4476.9|4477.62|4477.02|4477.37|4476.77|28
1644321760000|2022-02-08 12:02:40|4477.75|4477.15|4478.25|4477.65|4478.25|4477.65|4477.75|4477.15|31
1644321770000|2022-02-08 12:02:50|4478.5|4477.9|4478.37|4477.77|4478.5|4477.9|4478.25|4477.65|81
1644321780000|2022-02-08 12:03:00|4478.5|4477.9|4478.5|4477.9|4478.5|4477.9|4478.25|4477.65|19
1644321790000|2022-02-08 12:03:10|4478.37|4477.77|4478.25|4477.65|4478.5|4477.9|4478.25|4477.65|28
1644321800000|2022-02-08 12:03:20|4477.87|4477.27|4477.75|4477.15|4478|4477.4|4477.5|4476.9|106
1644321810000|2022-02-08 12:03:30|4477.5|4476.9|4477.75|4477.15|4478|4477.4|4477.5|4476.9|7
1644321820000|2022-02-08 12:03:40|4477.5|4476.9|4477.5|4476.9|4477.5|4476.9|4477.5|4476.9|5
1644321830000|2022-02-08 12:03:50|4477.75|4477.15|4478|4477.4|4478|4477.4|4477.75|4477.15|16
1644321840000|2022-02-08 12:04:00|4477.75|4477.15|4477.37|4476.77|4477.87|4477.27|4477.37|4476.77|41
1644321850000|2022-02-08 12:04:10|4477.5|4476.9|4477|4476.4|4477.5|4476.9|4477|4476.4|21
1644321860000|2022-02-08 12:04:20|4476.87|4476.27|4476.87|4476.27|4477|4476.4|4476.75|4476.15|38
1644321870000|2022-02-08 12:04:30|4477|4476.4|4476.75|4476.15|4477|4476.4|4476.75|4476.15|33
1644321880000|2022-02-08 12:04:40|4476.5|4475.9|4476.25|4475.65|4476.5|4475.9|4475.5|4474.9|291
1644321890000|2022-02-08 12:04:50|4476|4475.4|4475.75|4475.15|4476|4475.4|4475.5|4474.9|56
1644321900000|2022-02-08 12:05:00|4475.62|4475.02|4475.25|4474.65|4475.62|4475.02|4475|4474.4|95
1644321910000|2022-02-08 12:05:10|4475.5|4474.9|4476.75|4476.15|4477|4476.4|4475.5|4474.9|71
1644321920000|2022-02-08 12:05:20|4476.87|4476.27|4476|4475.4|4476.87|4476.27|4476|4475.4|76
1644321930000|2022-02-08 12:05:30|4475.87|4475.27|4476|4475.4|4476.25|4475.65|4475.62|4475.02|39
1644321940000|2022-02-08 12:05:40|4476.25|4475.65|4476.25|4475.65|4476.25|4475.65|4475.75|4475.15|41
1644321950000|2022-02-08 12:05:50|4476|4475.4|4476.25|4475.65|4476.25|4475.65|4475.5|4474.9|74
1644321960000|2022-02-08 12:06:00|4476.37|4475.77|4477.25|4476.65|4477.5|4476.9|4476.12|4475.52|194
1644321970000|2022-02-08 12:06:10|4477.5|4476.9|4478.25|4477.65|4478.5|4477.9|4477.25|4476.65|148
1644321980000|2022-02-08 12:06:20|4478.12|4477.52|4477.75|4477.15|4478.12|4477.52|4477.5|4476.9|101
1644321990000|2022-02-08 12:06:30|4477.62|4477.02|4477.75|4477.15|4477.75|4477.15|4477.5|4476.9|22
1644322000000|2022-02-08 12:06:40|4477.5|4476.9|4477.25|4476.65|4477.75|4477.15|4477.25|4476.65|33
1644322010000|2022-02-08 12:06:50|4477.75|4477.15|4477.5|4476.9|4477.75|4477.15|4477.5|4476.9|90
1644322020000|2022-02-08 12:07:00|4477.75|4477.15|4478.25|4477.65|4478.25|4477.65|4477.75|4477.15|70
1644322030000|2022-02-08 12:07:10|4478.5|4477.9|4478.75|4478.15|4479|4478.4|4478.25|4477.65|68
1644322040000|2022-02-08 12:07:20|4478.87|4478.27|4478.75|4478.15|4479|4478.4|4478.75|4478.15|26
1644322050000|2022-02-08 12:07:30|4478.62|4478.02|4478.75|4478.15|4478.75|4478.15|4478.5|4477.9|25
1644322060000|2022-02-08 12:07:40|4479|4478.4|4479|4478.4|4479.25|4478.65|4478.87|4478.27|70
1644322070000|2022-02-08 12:07:50|4478.75|4478.15|4478.87|4478.27|4479|4478.4|4478.5|4477.9|69
1644322080000|2022-02-08 12:08:00|4478.75|4478.15|4478.75|4478.15|4478.87|4478.27|4478.62|4478.02|28
1644322090000|2022-02-08 12:08:10|4478|4477.4|4478|4477.4|4478|4477.4|4477.75|4477.15|160
1644322100000|2022-02-08 12:08:20|4478.25|4477.65|4478.75|4478.15|4478.75|4478.15|4478.25|4477.65|45
1644322110000|2022-02-08 12:08:30|4478.62|4478.02|4478.75|4478.15|4478.87|4478.27|4478.5|4477.9|13
1644322120000|2022-02-08 12:08:40|4479|4478.4|4479.12|4478.52|4479.12|4478.52|4478.75|4478.15|28
1644322130000|2022-02-08 12:08:50|4479|4478.4|4478.75|4478.15|4479.25|4478.65|4478.75|4478.15|26
1644322140000|2022-02-08 12:09:00|4479|4478.4|4479|4478.4|4479.12|4478.52|4479|4478.4|20
1644322150000|2022-02-08 12:09:10|4479.12|4478.52|4479.12|4478.52|4479.25|4478.65|4479|4478.4|23
1644322160000|2022-02-08 12:09:20|4479.25|4478.65|4479|4478.4|4479.5|4478.9|4479|4478.4|32
1644322170000|2022-02-08 12:09:30|4479.12|4478.52|4479.25|4478.65|4479.25|4478.65|4479.12|4478.52|28
1644322180000|2022-02-08 12:09:40|4479.5|4478.9|4479.5|4478.9|4479.62|4479.02|4479.25|4478.65|81
1644322190000|2022-02-08 12:09:50|4479.62|4479.02|4479.25|4478.65|4479.62|4479.02|4479.25|4478.65|26
1644322200000|2022-02-08 12:10:00|4479.37|4478.77|4479.37|4478.77|4479.5|4478.9|4479.25|4478.65|19
1644322210000|2022-02-08 12:10:10|4479.25|4478.65|4479.37|4478.77|4479.5|4478.9|4479.25|4478.65|16
1644322220000|2022-02-08 12:10:20|4479.25|4478.65|4479|4478.4|4479.5|4478.9|4479|4478.4|34
1644322230000|2022-02-08 12:10:30|4479.12|4478.52|4478.87|4478.27|4479.12|4478.52|4478.5|4477.9|59
1644322240000|2022-02-08 12:10:40|4479|4478.4|4479.12|4478.52|4479.25|4478.65|4478.87|4478.27|11
1644322250000|2022-02-08 12:10:50|4479.25|4478.65|4479|4478.4|4479.25|4478.65|4478.87|4478.27|18
1644322260000|2022-02-08 12:11:00|4478.87|4478.27|4478.75|4478.15|4478.87|4478.27|4478.5|4477.9|25
1644322270000|2022-02-08 12:11:10|4479|4478.4|4478.75|4478.15|4479|4478.4|4478.5|4477.9|22
1644322280000|2022-02-08 12:11:20|4478.62|4478.02|4478.5|4477.9|4478.75|4478.15|4478.5|4477.9|27
1644322290000|2022-02-08 12:11:30|4478.62|4478.02|4478.75|4478.15|4478.87|4478.27|4478.62|4478.02|15
1644322300000|2022-02-08 12:11:40|4478.62|4478.02|4478.5|4477.9|4478.75|4478.15|4478.5|4477.9|8
1644322310000|2022-02-08 12:11:50|4478.25|4477.65|4478.25|4477.65|4478.25|4477.65|4478.25|4477.65|38
1644322320000|2022-02-08 12:12:00|||||||||1
1644322330000|2022-02-08 12:12:10|4478.12|4477.52|4478.5|4477.9|4478.5|4477.9|4478.12|4477.52|32
1644322340000|2022-02-08 12:12:20|4478.75|4478.15|4479|4478.4|4479|4478.4|4478.75|4478.15|28
1644322350000|2022-02-08 12:12:30|4478.75|4478.15|4479|4478.4|4479|4478.4|4478.62|4478.02|12
1644322360000|2022-02-08 12:12:40|4479.37|4478.77|4479.37|4478.77|4479.5|4478.9|4479.37|4478.77|14
1644322370000|2022-02-08 12:12:50|4479.25|4478.65|4479.25|4478.65|4479.25|4478.65|4479.12|4478.52|3
1644322380000|2022-02-08 12:13:00|4479|4478.4|4478.5|4477.9|4479|4478.4|4478.25|4477.65|38
1644322390000|2022-02-08 12:13:10|4478.25|4477.65|4478.75|4478.15|4478.75|4478.15|4478.25|4477.65|45
1644322400000|2022-02-08 12:13:20|4478.5|4477.9|4478.25|4477.65|4478.5|4477.9|4478|4477.4|22
1644322410000|2022-02-08 12:13:30|4478.37|4477.77|4478.75|4478.15|4478.87|4478.27|4478.37|4477.77|9
1644322420000|2022-02-08 12:13:40|4478.87|4478.27|4478.87|4478.27|4478.87|4478.27|4478.75|4478.15|9
1644322430000|2022-02-08 12:13:50|4479|4478.4|4479|4478.4|4479.25|4478.65|4479|4478.4|9
1644322440000|2022-02-08 12:14:00|4479.12|4478.52|4479.25|4478.65|4479.75|4479.15|4479.12|4478.52|29
1644322450000|2022-02-08 12:14:10|4479.37|4478.77|4479.75|4479.15|4479.75|4479.15|4479.25|4478.65|17
1644322460000|2022-02-08 12:14:20|4479.62|4479.02|4480.75|4480.15|4480.75|4480.15|4479.62|4479.02|137
1644322470000|2022-02-08 12:14:30|4480.62|4480.02|4480.5|4479.9|4480.62|4480.02|4480.37|4479.77|25
1644322480000|2022-02-08 12:14:40|4480.25|4479.65|4480|4479.4|4480.25|4479.65|4479.75|4479.15|30
1644322490000|2022-02-08 12:14:50|4479.87|4479.27|4479.75|4479.15|4480|4479.4|4479.75|4479.15|29
1644322500000|2022-02-08 12:15:00|4480|4479.4|4479.5|4478.9|4480|4479.4|4479.5|4478.9|49
1644322510000|2022-02-08 12:15:10|4479.25|4478.65|4478.5|4477.9|4479.25|4478.65|4478.5|4477.9|79
1644322520000|2022-02-08 12:15:20|4478.25|4477.65|4478|4477.4|4478.25|4477.65|4478|4477.4|72
1644322530000|2022-02-08 12:15:30|4478.25|4477.65|4478|4477.4|4478.25|4477.65|4478|4477.4|33
1644322540000|2022-02-08 12:15:40|4477.75|4477.15|4476.5|4475.9|4477.75|4477.15|4476.37|4475.77|188
1644322550000|2022-02-08 12:15:50|4476.75|4476.15|4476.87|4476.27|4477|4476.4|4476.5|4475.9|45
1644322560000|2022-02-08 12:16:00|4476.75|4476.15|4475.87|4475.27|4476.75|4476.15|4475.75|4475.15|109
1644322570000|2022-02-08 12:16:10|4475.75|4475.15|4476.37|4475.77|4476.5|4475.9|4475.75|4475.15|94
1644322580000|2022-02-08 12:16:20|4476.5|4475.9|4476|4475.4|4476.5|4475.9|4476|4475.4|21
1644322590000|2022-02-08 12:16:30|4476.25|4475.65|4475.75|4475.15|4476.25|4475.65|4475.75|4475.15|64
1644322600000|2022-02-08 12:16:40|4475.5|4474.9|4473.75|4473.15|4475.5|4474.9|4473.75|4473.15|425
1644322610000|2022-02-08 12:16:50|4473.5|4472.9|4473.5|4472.9|4473.75|4473.15|4473.5|4472.9|81
1644322620000|2022-02-08 12:17:00|4473.75|4473.15|4473.87|4473.27|4474.25|4473.65|4473.75|4473.15|140
1644322630000|2022-02-08 12:17:10|4473.75|4473.15|4473.75|4473.15|4474.5|4473.9|4473.75|4473.15|84
1644322640000|2022-02-08 12:17:20|4474|4473.4|4474|4473.4|4474|4473.4|4473.5|4472.9|35
1644322650000|2022-02-08 12:17:30|4474.25|4473.65|4474|4473.4|4474.25|4473.65|4474|4473.4|28
1644322660000|2022-02-08 12:17:40|4473.75|4473.15|4473|4472.4|4473.75|4473.15|4473|4472.4|270
1644322670000|2022-02-08 12:17:50|4472.75|4472.15|4473.25|4472.65|4473.25|4472.65|4472.25|4471.65|179
1644322680000|2022-02-08 12:18:00|4473.5|4472.9|4474|4473.4|4474|4473.4|4473.5|4472.9|51
1644322690000|2022-02-08 12:18:10|4473.87|4473.27|4473.75|4473.15|4473.87|4473.27|4473.75|4473.15|15
1644322700000|2022-02-08 12:18:20|4474|4473.4|4473.5|4472.9|4474|4473.4|4473.12|4472.52|278
1644322710000|2022-02-08 12:18:30|4473.75|4473.15|4473.5|4472.9|4473.75|4473.15|4473.5|4472.9|40
1644322720000|2022-02-08 12:18:40|4473.75|4473.15|4474|4473.4|4474|4473.4|4473.5|4472.9|70
1644322730000|2022-02-08 12:18:50|4473.87|4473.27|4474.25|4473.65|4474.25|4473.65|4473.75|4473.15|35
1644322740000|2022-02-08 12:19:00|4474.12|4473.52|4474.25|4473.65|4474.5|4473.9|4473.75|4473.15|65
1644322750000|2022-02-08 12:19:10|4474.37|4473.77|4475.5|4474.9|4475.75|4475.15|4474.25|4473.65|139
1644322760000|2022-02-08 12:19:20|4475.62|4475.02|4476|4475.4|4476|4475.4|4475.5|4474.9|147
1644322770000|2022-02-08 12:19:30|4475.87|4475.27|4476.25|4475.65|4476.5|4475.9|4475.75|4475.15|121
1644322780000|2022-02-08 12:19:40|4476.37|4475.77|4477|4476.4|4477|4476.4|4476.37|4475.77|160
1644322790000|2022-02-08 12:19:50|4476.75|4476.15|4476.87|4476.27|4477|4476.4|4476.75|4476.15|82
1644322800000|2022-02-08 12:20:00|4476.75|4476.15|4476.62|4476.02|4477|4476.4|4476.5|4475.9|46
1644322810000|2022-02-08 12:20:10|4476.75|4476.15|4476.62|4476.02|4476.75|4476.15|4476.25|4475.65|86
1644322820000|2022-02-08 12:20:20|4476.5|4475.9|4475.87|4475.27|4476.5|4475.9|4475.75|4475.15|20
1644322830000|2022-02-08 12:20:30|4476|4475.4|4475.5|4474.9|4476|4475.4|4475.5|4474.9|21
1644322840000|2022-02-08 12:20:40|4475.25|4474.65|4475.25|4474.65|4475.62|4475.02|4475|4474.4|99
1644322850000|2022-02-08 12:20:50|4475|4474.4|4474|4473.4|4475|4474.4|4474|4473.4|78
1644322860000|2022-02-08 12:21:00|4473.87|4473.27|4474.12|4473.52|4474.12|4473.52|4473.5|4472.9|38
1644322870000|2022-02-08 12:21:10|4474.25|4473.65|4474.25|4473.65|4474.37|4473.77|4474|4473.4|30
1644322880000|2022-02-08 12:21:20|4474|4473.4|4473|4472.4|4474|4473.4|4473|4472.4|36
1644322890000|2022-02-08 12:21:30|4473.75|4473.15|4473.5|4472.9|4474|4473.4|4473.5|4472.9|120
1644322900000|2022-02-08 12:21:40|4473.75|4473.15|4474.12|4473.52|4474.5|4473.9|4473.75|4473.15|75
1644322910000|2022-02-08 12:21:50|4474|4473.4|4474.5|4473.9|4474.75|4474.15|4474|4473.4|12
1644322920000|2022-02-08 12:22:00|4474.37|4473.77|4474.25|4473.65|4474.5|4473.9|4474|4473.4|44
1644322930000|2022-02-08 12:22:10|4474.12|4473.52|4474.5|4473.9|4474.5|4473.9|4474|4473.4|16
1644322940000|2022-02-08 12:22:20|4474.75|4474.15|4475|4474.4|4475.25|4474.65|4474.62|4474.02|49
1644322950000|2022-02-08 12:22:30|4474.87|4474.27|4474.25|4473.65|4474.87|4474.27|4474.25|4473.65|38
1644322960000|2022-02-08 12:22:40|4474.12|4473.52|4473.25|4472.65|4474.25|4473.65|4473|4472.4|94
1644322970000|2022-02-08 12:22:50|4473.37|4472.77|4473.5|4472.9|4473.62|4473.02|4473.25|4472.65|22
1644322980000|2022-02-08 12:23:00|4473.62|4473.02|4473.12|4472.52|4473.87|4473.27|4473.12|4472.52|67
1644322990000|2022-02-08 12:23:10|4473.25|4472.65|4473|4472.4|4473.37|4472.77|4473|4472.4|26
1644323000000|2022-02-08 12:23:20|4473.12|4472.52|4472.75|4472.15|4473.25|4472.65|4472.75|4472.15|75
1644323010000|2022-02-08 12:23:30|4473|4472.4|4473.25|4472.65|4473.75|4473.15|4473|4472.4|50
1644323020000|2022-02-08 12:23:40|4473|4472.4|4473|4472.4|4473|4472.4|4472.75|4472.15|23
1644323030000|2022-02-08 12:23:50|4473.25|4472.65|4473.25|4472.65|4473.5|4472.9|4473.25|4472.65|46
1644323040000|2022-02-08 12:24:00|4473.37|4472.77|4473.25|4472.65|4473.75|4473.15|4473.25|4472.65|61
1644323050000|2022-02-08 12:24:10|4473.37|4472.77|4473|4472.4|4473.75|4473.15|4473|4472.4|75
1644323060000|2022-02-08 12:24:20|4472.75|4472.15|4472.25|4471.65|4473|4472.4|4472.25|4471.65|142
1644323070000|2022-02-08 12:24:30|4472.12|4471.52|4472|4471.4|4472.12|4471.52|4471.75|4471.15|101
1644323080000|2022-02-08 12:24:40|4471.75|4471.15|4472|4471.4|4472|4471.4|4471.75|4471.15|41
1644323090000|2022-02-08 12:24:50|4472.12|4471.52|4473.75|4473.15|4473.75|4473.15|4472.12|4471.52|119
1644323100000|2022-02-08 12:25:00|4473.5|4472.9|4473.5|4472.9|4473.75|4473.15|4473.25|4472.65|68
1644323110000|2022-02-08 12:25:10|4473.37|4472.77|4473.5|4472.9|4473.5|4472.9|4473|4472.4|18
1644323120000|2022-02-08 12:25:20|4473.25|4472.65|4473.25|4472.65|4473.5|4472.9|4473.25|4472.65|15
1644323130000|2022-02-08 12:25:30|4473|4472.4|4472.25|4471.65|4473|4472.4|4472|4471.4|57
1644323140000|2022-02-08 12:25:40|4472.37|4471.77|4473|4472.4|4473|4472.4|4472.37|4471.77|41
1644323150000|2022-02-08 12:25:50|4472.87|4472.27|4473.5|4472.9|4473.5|4472.9|4472.5|4471.9|29
1644323160000|2022-02-08 12:26:00|4473.25|4472.65|4473.12|4472.52|4473.62|4473.02|4473|4472.4|71
1644323170000|2022-02-08 12:26:10|4473.25|4472.65|4474.37|4473.77|4474.5|4473.9|4473.12|4472.52|120
1644323180000|2022-02-08 12:26:20|4474.25|4473.65|4474.5|4473.9|4474.5|4473.9|4474.25|4473.65|30
1644323190000|2022-02-08 12:26:30|4474.37|4473.77|4474.25|4473.65|4474.62|4474.02|4474.25|4473.65|51
1644323200000|2022-02-08 12:26:40|4474.5|4473.9|4473.75|4473.15|4474.5|4473.9|4473.75|4473.15|33
1644323210000|2022-02-08 12:26:50|4473.62|4473.02|4474.25|4473.65|4474.25|4473.65|4473.62|4473.02|16
1644323220000|2022-02-08 12:27:00|4474.12|4473.52|4474.5|4473.9|4474.5|4473.9|4474|4473.4|18
1644323230000|2022-02-08 12:27:10|4474.75|4474.15|4474.62|4474.02|4474.87|4474.27|4474.5|4473.9|54
1644323240000|2022-02-08 12:27:20|4474.75|4474.15|4474.25|4473.65|4475|4474.4|4474.12|4473.52|36
1644323250000|2022-02-08 12:27:30|4474|4473.4|4474.25|4473.65|4474.25|4473.65|4474|4473.4|7
1644323260000|2022-02-08 12:27:40|4474|4473.4|4474.25|4473.65|4474.25|4473.65|4474|4473.4|18
1644323270000|2022-02-08 12:27:50|4474.12|4473.52|4474.5|4473.9|4474.5|4473.9|4474.12|4473.52|13
1644323280000|2022-02-08 12:28:00|4474.37|4473.77|4474.37|4473.77|4474.5|4473.9|4474.25|4473.65|43
1644323290000|2022-02-08 12:28:10|4474.25|4473.65|4474.37|4473.77|4474.5|4473.9|4474.25|4473.65|6
1644323300000|2022-02-08 12:28:20|4474.5|4473.9|4475.5|4474.9|4475.62|4475.02|4474.5|4473.9|67
1644323310000|2022-02-08 12:28:30|4475.62|4475.02|4475|4474.4|4475.62|4475.02|4475|4474.4|25
1644323320000|2022-02-08 12:28:40|4475.12|4474.52|4475|4474.4|4475.12|4474.52|4475|4474.4|15
1644323330000|2022-02-08 12:28:50|4475.12|4474.52|4475.12|4474.52|4475.37|4474.77|4475.12|4474.52|13
1644323340000|2022-02-08 12:29:00|4475|4474.4|4475.5|4474.9|4475.5|4474.9|4475|4474.4|21
1644323350000|2022-02-08 12:29:10|4475.25|4474.65|4475.75|4475.15|4475.75|4475.15|4475.25|4474.65|14
1644323360000|2022-02-08 12:29:20|4475.62|4475.02|4475.5|4474.9|4476|4475.4|4475.25|4474.65|32
1644323370000|2022-02-08 12:29:30|4475.62|4475.02|4475.5|4474.9|4475.62|4475.02|4475.5|4474.9|5
1644323380000|2022-02-08 12:29:40|4475.62|4475.02|4475.75|4475.15|4476|4475.4|4475.62|4475.02|11
1644323390000|2022-02-08 12:29:50|4475.87|4475.27|4475.5|4474.9|4476|4475.4|4475.5|4474.9|44
1644323400000|2022-02-08 12:30:00|4475|4474.4|4475.75|4475.15|4475.75|4475.15|4474.5|4473.9|125
1644323410000|2022-02-08 12:30:10|4475.5|4474.9|4476|4475.4|4476|4475.4|4475.5|4474.9|56
1644323420000|2022-02-08 12:30:20|4476.25|4475.65|4476.25|4475.65|4476.25|4475.65|4476|4475.4|84
1644323430000|2022-02-08 12:30:30|4476.12|4475.52|4476.25|4475.65|4476.25|4475.65|4476|4475.4|18
1644323440000|2022-02-08 12:30:40|4476.37|4475.77|4476.5|4475.9|4476.75|4476.15|4476.37|4475.77|60
1644323450000|2022-02-08 12:30:50|4476.25|4475.65|4476.5|4475.9|4476.5|4475.9|4476.25|4475.65|13
1644323460000|2022-02-08 12:31:00|4476.37|4475.77|4476.75|4476.15|4477|4476.4|4476.25|4475.65|122
1644323470000|2022-02-08 12:31:10|||||||||104
1644323480000|2022-02-08 12:31:20|4476.87|4476.27|4476.87|4476.27|4476.87|4476.27|4476.87|4476.27|57
1644323490000|2022-02-08 12:31:30|4476.75|4476.15|4476.75|4476.15|4477.25|4476.65|4476.75|4476.15|39
1644323500000|2022-02-08 12:31:40|4477.12|4476.52|4477.12|4476.52|4477.25|4476.65|4477|4476.4|13
1644323510000|2022-02-08 12:31:50|4477|4476.4|4477.25|4476.65|4477.5|4476.9|4477|4476.4|68
1644323520000|2022-02-08 12:32:00|4477.5|4476.9|4477.5|4476.9|4477.62|4477.02|4477.25|4476.65|56
1644323530000|2022-02-08 12:32:10|4477.62|4477.02|4477.25|4476.65|4477.75|4477.15|4477.25|4476.65|41
1644323540000|2022-02-08 12:32:20|4477.5|4476.9|4477.5|4476.9|4477.75|4477.15|4477.25|4476.65|26
1644323550000|2022-02-08 12:32:30|4477.75|4477.15|4477.62|4477.02|4478|4477.4|4477.62|4477.02|84
1644323560000|2022-02-08 12:32:40|4477.5|4476.9|4477.5|4476.9|4477.5|4476.9|4477.5|4476.9|2
1644323570000|2022-02-08 12:32:50|4477.75|4477.15|4477.75|4477.15|4477.75|4477.15|4477.5|4476.9|25
1644323580000|2022-02-08 12:33:00|4477.25|4476.65|4476.25|4475.65|4477.25|4476.65|4476|4475.4|137
1644323590000|2022-02-08 12:33:10|4475.75|4475.15|4476.25|4475.65|4476.25|4475.65|4475.5|4474.9|141
1644323600000|2022-02-08 12:33:20|4476.5|4475.9|4476.75|4476.15|4476.75|4476.15|4476.5|4475.9|48
1644323610000|2022-02-08 12:33:30|4476.62|4476.02|4476.62|4476.02|4476.62|4476.02|4476.5|4475.9|31
1644323620000|2022-02-08 12:33:40|4476.75|4476.15|4476.37|4475.77|4476.75|4476.15|4476.25|4475.65|23
1644323630000|2022-02-08 12:33:50|4476.5|4475.9|4476.37|4475.77|4476.75|4476.15|4476.25|4475.65|8
1644323640000|2022-02-08 12:34:00|4476.25|4475.65|4476.5|4475.9|4476.5|4475.9|4476.25|4475.65|12
1644323650000|2022-02-08 12:34:10|4476.25|4475.65|4477.75|4477.15|4477.75|4477.15|4476.25|4475.65|150
1644323660000|2022-02-08 12:34:20|4477.87|4477.27|4477.75|4477.15|4477.87|4477.27|4477.75|4477.15|16
1644323670000|2022-02-08 12:34:30|4477.62|4477.02|4477|4476.4|4477.62|4477.02|4477|4476.4|45
1644323680000|2022-02-08 12:34:40|4477.12|4476.52|4477|4476.4|4477.37|4476.77|4476.5|4475.9|55
1644323690000|2022-02-08 12:34:50|4476.75|4476.15|4476.87|4476.27|4476.87|4476.27|4476.75|4476.15|22
1644323700000|2022-02-08 12:35:00|4477|4476.4|4477.12|4476.52|4477.12|4476.52|4476.5|4475.9|48
1644323710000|2022-02-08 12:35:10|4477|4476.4|4477.5|4476.9|4477.5|4476.9|4477|4476.4|11
1644323720000|2022-02-08 12:35:20|4477.25|4476.65|4477.25|4476.65|4477.37|4476.77|4477|4476.4|47
1644323730000|2022-02-08 12:35:30|4477.37|4476.77|4477|4476.4|4477.37|4476.77|4477|4476.4|12
1644323740000|2022-02-08 12:35:40|4477.5|4476.9|4477.25|4476.65|4477.5|4476.9|4477.25|4476.65|33
1644323750000|2022-02-08 12:35:50|4477|4476.4|4477|4476.4|4477.12|4476.52|4477|4476.4|19
1644323760000|2022-02-08 12:36:00|4477.25|4476.65|4476.75|4476.15|4477.25|4476.65|4476.75|4476.15|45
1644323770000|2022-02-08 12:36:10|4476.87|4476.27|4476.87|4476.27|4477|4476.4|4476.75|4476.15|11
1644323780000|2022-02-08 12:36:20|4477|4476.4|4475.62|4475.02|4477.25|4476.65|4475.62|4475.02|54
1644323790000|2022-02-08 12:36:30|4475.75|4475.15|4476|4475.4|4476|4475.4|4475.5|4474.9|49
1644323800000|2022-02-08 12:36:40|4476.25|4475.65|4476.37|4475.77|4476.62|4476.02|4476.25|4475.65|63
1644323810000|2022-02-08 12:36:50|4476.25|4475.65|4475.25|4474.65|4476.25|4475.65|4475|4474.4|40
1644323820000|2022-02-08 12:37:00|4475|4474.4|4475.37|4474.77|4475.5|4474.9|4475|4474.4|55
1644323830000|2022-02-08 12:37:10|4475.25|4474.65|4475.62|4475.02|4475.75|4475.15|4475.25|4474.65|27
1644323840000|2022-02-08 12:37:20|4475.5|4474.9|4475.87|4475.27|4476|4475.4|4475.5|4474.9|13
1644323850000|2022-02-08 12:37:30|4475.75|4475.15|4476.25|4475.65|4476.5|4475.9|4475.75|4475.15|29
1644323860000|2022-02-08 12:37:40|4476|4475.4|4475.75|4475.15|4476|4475.4|4475.25|4474.65|26
1644323870000|2022-02-08 12:37:50|4475.87|4475.27|4475.87|4475.27|4476|4475.4|4475.62|4475.02|17
1644323880000|2022-02-08 12:38:00|4476|4475.4|4476.25|4475.65|4476.5|4475.9|4475.75|4475.15|49
1644323890000|2022-02-08 12:38:10|4476.12|4475.52|4475.87|4475.27|4476.5|4475.9|4475.87|4475.27|43
1644323900000|2022-02-08 12:38:20|4475.75|4475.15|4475.25|4474.65|4475.75|4475.15|4475.12|4474.52|16
1644323910000|2022-02-08 12:38:30|4475.5|4474.9|4475.75|4475.15|4476|4475.4|4475.5|4474.9|54
1644323920000|2022-02-08 12:38:40|4475.5|4474.9|4475.75|4475.15|4475.75|4475.15|4475.25|4474.65|40
1644323930000|2022-02-08 12:38:50|4475.87|4475.27|4475.75|4475.15|4476.37|4475.77|4475.75|4475.15|25
1644323940000|2022-02-08 12:39:00|4475.5|4474.9|4475.75|4475.15|4475.87|4475.27|4475.5|4474.9|15
1644323950000|2022-02-08 12:39:10|4475.87|4475.27|4475.75|4475.15|4476|4475.4|4475.5|4474.9|15
1644323960000|2022-02-08 12:39:20|4475.87|4475.27|4476.5|4475.9|4476.5|4475.9|4475.87|4475.27|58
1644323970000|2022-02-08 12:39:30|4476.25|4475.65|4476.5|4475.9|4476.5|4475.9|4476.25|4475.65|34
1644323980000|2022-02-08 12:39:40|4476.75|4476.15|4477.12|4476.52|4477.25|4476.65|4476.5|4475.9|43
1644323990000|2022-02-08 12:39:50|4477|4476.4|4477.25|4476.65|4477.25|4476.65|4477|4476.4|18
1644324000000|2022-02-08 12:40:00|4477|4476.4|4476|4475.4|4477|4476.4|4475.75|4475.15|74
1644324010000|2022-02-08 12:40:10|4475.87|4475.27|4476|4475.4|4476.12|4475.52|4475.75|4475.15|17
1644324020000|2022-02-08 12:40:20|4475.87|4475.27|4475.75|4475.15|4476|4475.4|4475.5|4474.9|58
1644324030000|2022-02-08 12:40:30|4475.5|4474.9|4475.5|4474.9|4475.62|4475.02|4475.25|4474.65|68
1644324040000|2022-02-08 12:40:40|4475.37|4474.77|4475.25|4474.65|4476.12|4475.52|4475|4474.4|95
1644324050000|2022-02-08 12:40:50|4475.12|4474.52|4474.5|4473.9|4475.12|4474.52|4474.5|4473.9|25
1644324060000|2022-02-08 12:41:00|4474.62|4474.02|4474.5|4473.9|4474.75|4474.15|4474.5|4473.9|30
1644324070000|2022-02-08 12:41:10|4474.25|4473.65|4474.87|4474.27|4475|4474.4|4474.25|4473.65|26
1644324080000|2022-02-08 12:41:20|4475|4474.4|4475.25|4474.65|4475.25|4474.65|4474.75|4474.15|7
1644324090000|2022-02-08 12:41:30|4475.5|4474.9|4475.5|4474.9|4475.75|4475.15|4475.37|4474.77|28
1644324100000|2022-02-08 12:41:40|4475.62|4475.02|4475.25|4474.65|4475.62|4475.02|4475|4474.4|16
1644324110000|2022-02-08 12:41:50|4475.12|4474.52|4475|4474.4|4475.25|4474.65|4475|4474.4|3
1644324120000|2022-02-08 12:42:00|4475.12|4474.52|4474.87|4474.27|4475.25|4474.65|4474.87|4474.27|52
1644324130000|2022-02-08 12:42:10|4474.75|4474.15|4474.75|4474.15|4474.87|4474.27|4474.62|4474.02|7
1644324140000|2022-02-08 12:42:20|4474.62|4474.02|4474.87|4474.27|4475|4474.4|4474.62|4474.02|10
1644324150000|2022-02-08 12:42:30|4474.75|4474.15|4474.87|4474.27|4474.87|4474.27|4474.75|4474.15|6
1644324160000|2022-02-08 12:42:40|4475|4474.4|4475.5|4474.9|4475.62|4475.02|4475|4474.4|37
1644324170000|2022-02-08 12:42:50|4475.75|4475.15|4476.5|4475.9|4476.5|4475.9|4475.75|4475.15|65
1644324180000|2022-02-08 12:43:00|4476.25|4475.65|4476.25|4475.65|4476.25|4475.65|4476|4475.4|26
1644324190000|2022-02-08 12:43:10|4476.5|4475.9|4476.25|4475.65|4476.5|4475.9|4476.25|4475.65|39
1644324200000|2022-02-08 12:43:20|4476.37|4475.77|4477|4476.4|4477|4476.4|4476.37|4475.77|23
1644324210000|2022-02-08 12:43:30|4476.87|4476.27|4476.75|4476.15|4476.87|4476.27|4476.75|4476.15|27
1644324220000|2022-02-08 12:43:40|4476.5|4475.9|4476.75|4476.15|4476.87|4476.27|4476.5|4475.9|23
1644324230000|2022-02-08 12:43:50|4477|4476.4|4476.25|4475.65|4477|4476.4|4476.25|4475.65|12
1644324240000|2022-02-08 12:44:00|4476|4475.4|4476|4475.4|4476|4475.4|4475.87|4475.27|29
1644324250000|2022-02-08 12:44:10|4475.87|4475.27|4476|4475.4|4476|4475.4|4475.87|4475.27|43
1644324260000|2022-02-08 12:44:20|||||||||84
1644324270000|2022-02-08 12:44:30|4476.25|4475.65|4476.25|4475.65|4476.25|4475.65|4476|4475.4|36
1644324280000|2022-02-08 12:44:40|4476.37|4475.77|4475.12|4474.52|4476.37|4475.77|4475.12|4474.52|63
1644324290000|2022-02-08 12:44:50|4475.25|4474.65|4474.75|4474.15|4475.5|4474.9|4474.75|4474.15|17
1644324300000|2022-02-08 12:45:00|4474.5|4473.9|4474|4473.4|4475|4474.4|4474|4473.4|97
1644324310000|2022-02-08 12:45:10|4474.12|4473.52|4474.25|4473.65|4474.25|4473.65|4473.87|4473.27|125
1644324320000|2022-02-08 12:45:20|4474.5|4473.9|4475.25|4474.65|4475.5|4474.9|4474.5|4473.9|32
1644324330000|2022-02-08 12:45:30|4475.12|4474.52|4475.12|4474.52|4475.5|4474.9|4475|4474.4|27
1644324340000|2022-02-08 12:45:40|4475.25|4474.65|4475|4474.4|4475.25|4474.65|4474.75|4474.15|26
1644324350000|2022-02-08 12:45:50|4475.25|4474.65|4474.5|4473.9|4475.25|4474.65|4474.5|4473.9|27
1644324360000|2022-02-08 12:46:00|4474.75|4474.15|4474.75|4474.15|4475.25|4474.65|4474.62|4474.02|17
1644324370000|2022-02-08 12:46:10|4474.87|4474.27|4474.25|4473.65|4474.87|4474.27|4474.25|4473.65|58
1644324380000|2022-02-08 12:46:20|4474.5|4473.9|4474|4473.4|4474.5|4473.9|4474|4473.4|34
1644324390000|2022-02-08 12:46:30|4474.12|4473.52|4474|4473.4|4474.12|4473.52|4474|4473.4|42
1644324400000|2022-02-08 12:46:40|4474.12|4473.52|4474.25|4473.65|4474.25|4473.65|4473.75|4473.15|48
1644324410000|2022-02-08 12:46:50|4474|4473.4|4474.25|4473.65|4474.5|4473.9|4474|4473.4|33
1644324420000|2022-02-08 12:47:00|4474.37|4473.77|4474.37|4473.77|4474.5|4473.9|4474.25|4473.65|25
1644324430000|2022-02-08 12:47:10|4474.5|4473.9|4475|4474.4|4475.25|4474.65|4474.5|4473.9|32
1644324440000|2022-02-08 12:47:20|4474.87|4474.27|4475.12|4474.52|4475.37|4474.77|4474.75|4474.15|60
1644324450000|2022-02-08 12:47:30|4475.25|4474.65|4475.5|4474.9|4475.5|4474.9|4475.25|4474.65|7
1644324460000|2022-02-08 12:47:40|4475.37|4474.77|4475.37|4474.77|4475.5|4474.9|4475.25|4474.65|12
1644324470000|2022-02-08 12:47:50|4475.25|4474.65|4475.75|4475.15|4476|4475.4|4475.25|4474.65|26
1644324480000|2022-02-08 12:48:00|4475.87|4475.27|4476|4475.4|4476|4475.4|4475.12|4474.52|111
1644324490000|2022-02-08 12:48:10|4475.75|4475.15|4476.5|4475.9|4476.5|4475.9|4475.75|4475.15|96
1644324500000|2022-02-08 12:48:20|4476.25|4475.65|4476|4475.4|4476.25|4475.65|4476|4475.4|40
1644324510000|2022-02-08 12:48:30|4476.12|4475.52|4476.5|4475.9|4476.5|4475.9|4476|4475.4|32
1644324520000|2022-02-08 12:48:40|4476.75|4476.15|4476.5|4475.9|4476.87|4476.27|4476.25|4475.65|112
1644324530000|2022-02-08 12:48:50|4476.75|4476.15|4476.75|4476.15|4476.87|4476.27|4476.62|4476.02|25
1644324540000|2022-02-08 12:49:00|4476.5|4475.9|4476|4475.4|4476.5|4475.9|4476|4475.4|37
1644324550000|2022-02-08 12:49:10|4476.12|4475.52|4476.25|4475.65|4476.5|4475.9|4476|4475.4|9
1644324560000|2022-02-08 12:49:20|4476.37|4475.77|4476.25|4475.65|4476.37|4475.77|4476.12|4475.52|8
1644324570000|2022-02-08 12:49:30|4476|4475.4|4476.25|4475.65|4476.37|4475.77|4475.75|4475.15|103
1644324580000|2022-02-08 12:49:40|4476|4475.4|4476.25|4475.65|4476.25|4475.65|4476|4475.4|18
1644324590000|2022-02-08 12:49:50|4476|4475.4|4476.25|4475.65|4476.25|4475.65|4476|4475.4|6
1644324600000|2022-02-08 12:50:00|4476.37|4475.77|4476.25|4475.65|4476.5|4475.9|4476.25|4475.65|13
1644324610000|2022-02-08 12:50:10|4476.5|4475.9|4476.75|4476.15|4477|4476.4|4476.37|4475.77|59
1644324620000|2022-02-08 12:50:20|4476.5|4475.9|4476.25|4475.65|4476.62|4476.02|4476|4475.4|38
1644324630000|2022-02-08 12:50:30|4476.12|4475.52|4476.25|4475.65|4476.37|4475.77|4476|4475.4|11
1644324640000|2022-02-08 12:50:40|4476.5|4475.9|4476.25|4475.65|4476.5|4475.9|4476.25|4475.65|25
1644324650000|2022-02-08 12:50:50|4476.5|4475.9|4476.37|4475.77|4476.5|4475.9|4476.37|4475.77|39
1644324660000|2022-02-08 12:51:00|4476.5|4475.9|4476.5|4475.9|4476.75|4476.15|4476.25|4475.65|47
1644324670000|2022-02-08 12:51:10|4476.37|4475.77|4476.5|4475.9|4477|4476.4|4476.37|4475.77|57
1644324680000|2022-02-08 12:51:20|4476.62|4476.02|4476.25|4475.65|4476.87|4476.27|4476|4475.4|31
1644324690000|2022-02-08 12:51:30|4476.12|4475.52|4476.25|4475.65|4476.25|4475.65|4476|4475.4|36
1644324700000|2022-02-08 12:51:40|4476|4475.4|4475.75|4475.15|4476.25|4475.65|4475.75|4475.15|15
1644324710000|2022-02-08 12:51:50|4475.5|4474.9|4475.5|4474.9|4475.5|4474.9|4475.25|4474.65|15
1644324720000|2022-02-08 12:52:00|4475.25|4474.65|4475|4474.4|4475.5|4474.9|4474.75|4474.15|108
1644324730000|2022-02-08 12:52:10|4475.12|4474.52|4475.37|4474.77|4475.5|4474.9|4475.12|4474.52|17
1644324740000|2022-02-08 12:52:20|4475.25|4474.65|4475.12|4474.52|4475.37|4474.77|4475.12|4474.52|10
1644324750000|2022-02-08 12:52:30|4475.25|4474.65|4475|4474.4|4475.25|4474.65|4475|4474.4|6
1644324760000|2022-02-08 12:52:40|4475.12|4474.52|4474.5|4473.9|4475.25|4474.65|4474.5|4473.9|29
1644324770000|2022-02-08 12:52:50|4474.62|4474.02|4475|4474.4|4475|4474.4|4474.62|4474.02|9
1644324780000|2022-02-08 12:53:00|4475.25|4474.65|4474.62|4474.02|4475.25|4474.65|4474.5|4473.9|17
1644324790000|2022-02-08 12:53:10|4474.75|4474.15|4473.75|4473.15|4474.75|4474.15|4473.75|4473.15|138
1644324800000|2022-02-08 12:53:20|4473.5|4472.9|4473.75|4473.15|4473.75|4473.15|4473.5|4472.9|66
1644324810000|2022-02-08 12:53:30|4474|4473.4|4474.75|4474.15|4474.75|4474.15|4474|4473.4|111
1644324820000|2022-02-08 12:53:40|4474.62|4474.02|4474.75|4474.15|4474.75|4474.15|4474.5|4473.9|14
1644324830000|2022-02-08 12:53:50|4475|4474.4|4475.25|4474.65|4475.25|4474.65|4475|4474.4|27
1644324840000|2022-02-08 12:54:00|4475|4474.4|4475.5|4474.9|4475.5|4474.9|4475|4474.4|146
1644324850000|2022-02-08 12:54:10|4475.37|4474.77|4475.5|4474.9|4475.62|4475.02|4475.37|4474.77|45
1644324860000|2022-02-08 12:54:20|4474.87|4474.27|4475|4474.4|4475|4474.4|4474.75|4474.15|66
1644324870000|2022-02-08 12:54:30|4474.87|4474.27|4475|4474.4|4475.12|4474.52|4474.87|4474.27|18
1644324880000|2022-02-08 12:54:40|4474.75|4474.15|4475|4474.4|4475|4474.4|4474.75|4474.15|17
1644324890000|2022-02-08 12:54:50|4475.12|4474.52|4475.25|4474.65|4475.37|4474.77|4475|4474.4|25
1644324900000|2022-02-08 12:55:00|4474.75|4474.15|4474.5|4473.9|4475|4474.4|4474.5|4473.9|83
1644324910000|2022-02-08 12:55:10|4474.75|4474.15|4474.75|4474.15|4474.75|4474.15|4474.5|4473.9|53
1644324920000|2022-02-08 12:55:20|4474.87|4474.27|4474.75|4474.15|4475|4474.4|4474.75|4474.15|24
1644324930000|2022-02-08 12:55:30|||||||||10
1644324940000|2022-02-08 12:55:40|4474.87|4474.27|4475|4474.4|4475|4474.4|4474.75|4474.15|20
1644324950000|2022-02-08 12:55:50|4474.87|4474.27|4475|4474.4|4475|4474.4|4474.62|4474.02|14
1644324960000|2022-02-08 12:56:00|4475.25|4474.65|4474.75|4474.15|4475.25|4474.65|4474.5|4473.9|62
1644324970000|2022-02-08 12:56:10|4474.87|4474.27|4475|4474.4|4475|4474.4|4474.87|4474.27|26
1644324980000|2022-02-08 12:56:20|4475.25|4474.65|4475.25|4474.65|4475.75|4475.15|4475.12|4474.52|31
1644324990000|2022-02-08 12:56:30|||||||||1
1644325000000|2022-02-08 12:56:40|4475.37|4474.77|4475.25|4474.65|4475.37|4474.77|4475|4474.4|21
1644325010000|2022-02-08 12:56:50|4475|4474.4|4475.25|4474.65|4475.25|4474.65|4475|4474.4|11
1644325020000|2022-02-08 12:57:00|4475.37|4474.77|4475.25|4474.65|4475.37|4474.77|4475.25|4474.65|24
1644325030000|2022-02-08 12:57:10|4475.37|4474.77|4475.5|4474.9|4475.5|4474.9|4475.25|4474.65|3
1644325040000|2022-02-08 12:57:20|4475.37|4474.77|4475.37|4474.77|4475.5|4474.9|4475|4474.4|82
1644325050000|2022-02-08 12:57:30|4475.5|4474.9|4475.87|4475.27|4475.87|4475.27|4475.25|4474.65|36
1644325060000|2022-02-08 12:57:40|4476|4475.4|4475.75|4475.15|4476|4475.4|4475.75|4475.15|8
1644325070000|2022-02-08 12:57:50|4475.87|4475.27|4477.25|4476.65|4477.25|4476.65|4475.87|4475.27|225
1644325080000|2022-02-08 12:58:00|4477.5|4476.9|4477.5|4476.9|4477.62|4477.02|4477.37|4476.77|40
1644325090000|2022-02-08 12:58:10|4477.25|4476.65|4478.5|4477.9|4478.5|4477.9|4477.25|4476.65|304
1644325100000|2022-02-08 12:58:20|4478.75|4478.15|4478.37|4477.77|4478.75|4478.15|4478.37|4477.77|94
1644325110000|2022-02-08 12:58:30|4478.5|4477.9|4478.62|4478.02|4478.75|4478.15|4478.25|4477.65|59
1644325120000|2022-02-08 12:58:40|4478.5|4477.9|4479|4478.4|4479|4478.4|4478.37|4477.77|60
1644325130000|2022-02-08 12:58:50|4478.87|4478.27|4478.5|4477.9|4479|4478.4|4478.5|4477.9|41
1644325140000|2022-02-08 12:59:00|4478.75|4478.15|4478.75|4478.15|4478.87|4478.27|4478.62|4478.02|66
1644325150000|2022-02-08 12:59:10|4478.5|4477.9|4478.5|4477.9|4478.5|4477.9|4478.25|4477.65|34
1644325160000|2022-02-08 12:59:20|4478.25|4477.65|4478.75|4478.15|4478.75|4478.15|4478.25|4477.65|49
1644325170000|2022-02-08 12:59:30|4478.62|4478.02|4478.5|4477.9|4478.62|4478.02|4478.5|4477.9|8
1644325180000|2022-02-08 12:59:40|4478.75|4478.15|4478.5|4477.9|4478.75|4478.15|4478.5|4477.9|47
1644325190000|2022-02-08 12:59:50|4478.75|4478.15|4478.12|4477.52|4478.75|4478.15|4478|4477.4|35
1644325200000|2022-02-08 13:00:00|4478.25|4477.65|4478.5|4477.9|4478.5|4477.9|4478|4477.4|70
1644325210000|2022-02-08 13:00:10|4478.37|4477.77|4477.5|4476.9|4478.5|4477.9|4477.5|4476.9|197
1644325220000|2022-02-08 13:00:20|4477.75|4477.15|4478.25|4477.65|4478.25|4477.65|4477.75|4477.15|42
1644325230000|2022-02-08 13:00:30|4478|4477.4|4477.75|4477.15|4478|4477.4|4477.75|4477.15|37
1644325240000|2022-02-08 13:00:40|4477.87|4477.27|4478.25|4477.65|4478.5|4477.9|4477.75|4477.15|50
1644325250000|2022-02-08 13:00:50|4478.5|4477.9|4479|4478.4|4479|4478.4|4478.25|4477.65|98
1644325260000|2022-02-08 13:01:00|4478.75|4478.15|4478|4477.4|4478.87|4478.27|4478|4477.4|130
1644325270000|2022-02-08 13:01:10|4478.25|4477.65|4478.75|4478.15|4478.75|4478.15|4478.25|4477.65|109
1644325280000|2022-02-08 13:01:20|4478.62|4478.02|4478.5|4477.9|4478.75|4478.15|4478.5|4477.9|51
1644325290000|2022-02-08 13:01:30|4478.75|4478.15|4478.5|4477.9|4478.75|4478.15|4478.37|4477.77|37
1644325300000|2022-02-08 13:01:40|4478.75|4478.15|4479|4478.4|4479|4478.4|4478.75|4478.15|36
1644325310000|2022-02-08 13:01:50|4479.25|4478.65|4479.25|4478.65|4479.25|4478.65|4479|4478.4|100
1644325320000|2022-02-08 13:02:00|4479|4478.4|4478.75|4478.15|4479|4478.4|4478.5|4477.9|45
1644325330000|2022-02-08 13:02:10|4478.5|4477.9|4479|4478.4|4479.25|4478.65|4478.5|4477.9|42
1644325340000|2022-02-08 13:02:20|4478.75|4478.15|4479|4478.4|4479|4478.4|4478.62|4478.02|91
1644325350000|2022-02-08 13:02:30|4478.75|4478.15|4478.75|4478.15|4478.75|4478.15|4478.75|4478.15|17
1644325360000|2022-02-08 13:02:40|4478.62|4478.02|4478.5|4477.9|4478.75|4478.15|4478.5|4477.9|29
1644325370000|2022-02-08 13:02:50|4478.75|4478.15|4478.75|4478.15|4478.75|4478.15|4478.5|4477.9|53
1644325380000|2022-02-08 13:03:00|4479|4478.4|4478.75|4478.15|4479|4478.4|4478.75|4478.15|16
1644325390000|2022-02-08 13:03:10|4479|4478.4|4478.87|4478.27|4479|4478.4|4478.75|4478.15|27
1644325400000|2022-02-08 13:03:20|4478.75|4478.15|4478.75|4478.15|4478.75|4478.15|4478.75|4478.15|31
1644325410000|2022-02-08 13:03:30|4479|4478.4|4478.75|4478.15|4479|4478.4|4478.75|4478.15|29
1644325420000|2022-02-08 13:03:40|4478.87|4478.27|4479|4478.4|4479|4478.4|4478.75|4478.15|31
1644325430000|2022-02-08 13:03:50|4479.25|4478.65|4479.25|4478.65|4479.5|4478.9|4479|4478.4|73
1644325440000|2022-02-08 13:04:00|4479.12|4478.52|4479.25|4478.65|4479.37|4478.77|4479|4478.4|42
1644325450000|2022-02-08 13:04:10|4479.5|4478.9|4480.75|4480.15|4481|4480.4|4479.5|4478.9|308
1644325460000|2022-02-08 13:04:20|4480.62|4480.02|4479.75|4479.15|4480.62|4480.02|4479.75|4479.15|119
1644325470000|2022-02-08 13:04:30|4479.62|4479.02|4479.75|4479.15|4479.75|4479.15|4479.62|4479.02|45
1644325480000|2022-02-08 13:04:40|4479.5|4478.9|4479.5|4478.9|4480.12|4479.52|4479.5|4478.9|113
1644325490000|2022-02-08 13:04:50|4479.62|4479.02|4479.5|4478.9|4479.75|4479.15|4479.5|4478.9|24
1644325500000|2022-02-08 13:05:00|4479.25|4478.65|4479.5|4478.9|4479.5|4478.9|4479.25|4478.65|55
1644325510000|2022-02-08 13:05:10|4479|4478.4|4479.25|4478.65|4479.5|4478.9|4479|4478.4|84
1644325520000|2022-02-08 13:05:20|4479.5|4478.9|4479.5|4478.9|4479.5|4478.9|4479.5|4478.9|27
1644325530000|2022-02-08 13:05:30|4479.75|4479.15|4480.5|4479.9|4480.5|4479.9|4479.75|4479.15|214
1644325540000|2022-02-08 13:05:40|4480.25|4479.65|4480.75|4480.15|4481|4480.4|4480.25|4479.65|206
1644325550000|2022-02-08 13:05:50|4481|4480.4|4481.25|4480.65|4481.5|4480.9|4480.75|4480.15|114
1644325560000|2022-02-08 13:06:00|4481.37|4480.77|4481.5|4480.9|4481.5|4480.9|4481.25|4480.65|101
1644325570000|2022-02-08 13:06:10|4481.75|4481.15|4482.25|4481.65|4482.25|4481.65|4481.5|4480.9|113
1644325580000|2022-02-08 13:06:20|4482.75|4482.15|4481.5|4480.9|4483|4482.4|4481.5|4480.9|366
1644325590000|2022-02-08 13:06:30|4481.37|4480.77|4482|4481.4|4482|4481.4|4481.37|4480.77|191
1644325600000|2022-02-08 13:06:40|4482.25|4481.65|4482.75|4482.15|4482.75|4482.15|4481.75|4481.15|362
1644325610000|2022-02-08 13:06:50|4482.5|4481.9|4483.75|4483.15|4483.75|4483.15|4482.5|4481.9|554
1644325620000|2022-02-08 13:07:00|4483.62|4483.02|4484.12|4483.52|4484.25|4483.65|4483.5|4482.9|242
1644325630000|2022-02-08 13:07:10|4484|4483.4|4484|4483.4|4484.25|4483.65|4483.75|4483.15|200
1644325640000|2022-02-08 13:07:20|4483.75|4483.15|4483.75|4483.15|4484|4483.4|4483.75|4483.15|95
1644325650000|2022-02-08 13:07:30|4483.87|4483.27|4483.75|4483.15|4484|4483.4|4483.75|4483.15|141
1644325660000|2022-02-08 13:07:40|4483.62|4483.02|4483|4482.4|4483.75|4483.15|4483|4482.4|181
1644325670000|2022-02-08 13:07:50|4482.75|4482.15|4482.75|4482.15|4482.75|4482.15|4482.75|4482.15|68
1644325680000|2022-02-08 13:08:00|4483.5|4482.9|4483|4482.4|4483.5|4482.9|4482.75|4482.15|172
1644325690000|2022-02-08 13:08:10|4483.12|4482.52|4483|4482.4|4483.12|4482.52|4483|4482.4|17
1644325700000|2022-02-08 13:08:20|4483.25|4482.65|4483|4482.4|4483.25|4482.65|4483|4482.4|105
1644325710000|2022-02-08 13:08:30|4482.75|4482.15|4482.5|4481.9|4482.75|4482.15|4482.25|4481.65|138
1644325720000|2022-02-08 13:08:40|4482.25|4481.65|4482.5|4481.9|4482.75|4482.15|4482.25|4481.65|56
1644325730000|2022-02-08 13:08:50|4482.25|4481.65|4482.5|4481.9|4482.5|4481.9|4482.25|4481.65|34
1644325740000|2022-02-08 13:09:00|4482.75|4482.15|4482.75|4482.15|4482.75|4482.15|4482.62|4482.02|64
1644325750000|2022-02-08 13:09:10|4482.5|4481.9|4482.5|4481.9|4482.75|4482.15|4482.5|4481.9|58
1644325760000|2022-02-08 13:09:20|4482.37|4481.77|4482.25|4481.65|4482.5|4481.9|4482.25|4481.65|34
1644325770000|2022-02-08 13:09:30|4482.5|4481.9|4482.25|4481.65|4482.5|4481.9|4482.25|4481.65|17
1644325780000|2022-02-08 13:09:40|4482|4481.4|4482.5|4481.9|4482.5|4481.9|4482|4481.4|59
1644325790000|2022-02-08 13:09:50|4482.25|4481.65|4482.25|4481.65|4482.5|4481.9|4482.25|4481.65|17
1644325800000|2022-02-08 13:10:00|4482.5|4481.9|4482.5|4481.9|4482.5|4481.9|4482.25|4481.65|52
1644325810000|2022-02-08 13:10:10|4482.75|4482.15|4482.75|4482.15|4482.75|4482.15|4482.5|4481.9|31
1644325820000|2022-02-08 13:10:20|4482.5|4481.9|4482.5|4481.9|4482.5|4481.9|4482.12|4481.52|58
1644325830000|2022-02-08 13:10:30|4482.25|4481.65|4482.5|4481.9|4482.5|4481.9|4482.25|4481.65|40
1644325840000|2022-02-08 13:10:40|4482.25|4481.65|4482|4481.4|4482.25|4481.65|4482|4481.4|25
1644325850000|2022-02-08 13:10:50|4482.25|4481.65|4482|4481.4|4482.25|4481.65|4482|4481.4|11
1644325860000|2022-02-08 13:11:00|4482.12|4481.52|4482|4481.4|4482.12|4481.52|4482|4481.4|67
1644325870000|2022-02-08 13:11:10|4481.87|4481.27|4482|4481.4|4482|4481.4|4481.75|4481.15|18
1644325880000|2022-02-08 13:11:20|4481.75|4481.15|4482|4481.4|4482.25|4481.65|4481.75|4481.15|36
1644325890000|2022-02-08 13:11:30|4482.25|4481.65|4481.75|4481.15|4482.25|4481.65|4481.75|4481.15|72
1644325900000|2022-02-08 13:11:40|||||||||42
1644325910000|2022-02-08 13:11:50|||||||||27
1644325920000|2022-02-08 13:12:00|4482|4481.4|4482|4481.4|4482.25|4481.65|4481.87|4481.27|58
1644325930000|2022-02-08 13:12:10|4482.25|4481.65|4482.12|4481.52|4482.25|4481.65|4482|4481.4|77
1644325940000|2022-02-08 13:12:20|4482|4481.4|4482.75|4482.15|4482.75|4482.15|4482|4481.4|83
1644325950000|2022-02-08 13:12:30|4482.5|4481.9|4482|4481.4|4482.5|4481.9|4482|4481.4|69
1644325960000|2022-02-08 13:12:40|||||||||23
1644325970000|2022-02-08 13:12:50|4482.25|4481.65|4482.25|4481.65|4482.25|4481.65|4482.25|4481.65|29
1644325980000|2022-02-08 13:13:00|4482.12|4481.52|4482.25|4481.65|4482.25|4481.65|4482|4481.4|44
1644325990000|2022-02-08 13:13:10|4482|4481.4|4481.75|4481.15|4482.25|4481.65|4481.75|4481.15|46
1644326000000|2022-02-08 13:13:20|||||||||10
1644326010000|2022-02-08 13:13:30|4482|4481.4|4481.75|4481.15|4482|4481.4|4481.62|4481.02|81
1644326020000|2022-02-08 13:13:40|4481.5|4480.9|4481.75|4481.15|4481.75|4481.15|4481.5|4480.9|26
1644326030000|2022-02-08 13:13:50|4482|4481.4|4482.25|4481.65|4482.25|4481.65|4482|4481.4|45
1644326040000|2022-02-08 13:14:00|4482|4481.4|4482.25|4481.65|4482.25|4481.65|4482|4481.4|132
1644326050000|2022-02-08 13:14:10|4482.5|4481.9|4482.75|4482.15|4483|4482.4|4482.5|4481.9|80
1644326060000|2022-02-08 13:14:20|||||||||9
1644326070000|2022-02-08 13:14:30|4483|4482.4|4483.25|4482.65|4483.25|4482.65|4483|4482.4|57
1644326080000|2022-02-08 13:14:40|4483.5|4482.9|4483.25|4482.65|4483.5|4482.9|4483.25|4482.65|110
1644326090000|2022-02-08 13:14:50|4483|4482.4|4483|4482.4|4483.25|4482.65|4483|4482.4|100
1644326100000|2022-02-08 13:15:00|4483.25|4482.65|4482.75|4482.15|4483.25|4482.65|4482.75|4482.15|37
1644326110000|2022-02-08 13:15:10|4483|4482.4|4482.25|4481.65|4483|4482.4|4482.25|4481.65|24
1644326120000|2022-02-08 13:15:20|4482|4481.4|4481.75|4481.15|4482|4481.4|4481.75|4481.15|54
1644326130000|2022-02-08 13:15:30|4482|4481.4|4483.5|4482.9|4483.5|4482.9|4482|4481.4|160
1644326140000|2022-02-08 13:15:40|4483.25|4482.65|4483.5|4482.9|4483.5|4482.9|4483.25|4482.65|44
1644326150000|2022-02-08 13:15:50|4483.37|4482.77|4483.37|4482.77|4483.5|4482.9|4483.25|4482.65|38
1644326160000|2022-02-08 13:16:00|4483.25|4482.65|4483.25|4482.65|4483.5|4482.9|4483.25|4482.65|21
1644326170000|2022-02-08 13:16:10|4483.5|4482.9|4483.5|4482.9|4483.5|4482.9|4483.25|4482.65|69
1644326180000|2022-02-08 13:16:20|4483.75|4483.15|4484|4483.4|4484|4483.4|4483.75|4483.15|102
1644326190000|2022-02-08 13:16:30|4484.25|4483.65|4484|4483.4|4484.25|4483.65|4484|4483.4|27
1644326200000|2022-02-08 13:16:40|4484.25|4483.65|4484|4483.4|4484.25|4483.65|4484|4483.4|86
1644326210000|2022-02-08 13:16:50|4484.25|4483.65|4484.25|4483.65|4484.25|4483.65|4484.25|4483.65|34
1644326220000|2022-02-08 13:17:00|4484.12|4483.52|4484.25|4483.65|4484.25|4483.65|4484|4483.4|95
1644326230000|2022-02-08 13:17:10|4484|4483.4|4484|4483.4|4484|4483.4|4483.75|4483.15|69
1644326240000|2022-02-08 13:17:20|4483.75|4483.15|4483.75|4483.15|4484|4483.4|4483.75|4483.15|30
1644326250000|2022-02-08 13:17:30|4484|4483.4|4483.5|4482.9|4484|4483.4|4483.5|4482.9|100
1644326260000|2022-02-08 13:17:40|4483.62|4483.02|4483.25|4482.65|4483.62|4483.02|4483.25|4482.65|26
1644326270000|2022-02-08 13:17:50|4483.12|4482.52|4483|4482.4|4483.25|4482.65|4482.75|4482.15|102
1644326280000|2022-02-08 13:18:00|4482.75|4482.15|4483.25|4482.65|4483.25|4482.65|4482.75|4482.15|85
1644326290000|2022-02-08 13:18:10|4483|4482.4|4482.75|4482.15|4483.25|4482.65|4482.75|4482.15|27
1644326300000|2022-02-08 13:18:20|4482.87|4482.27|4482.75|4482.15|4482.87|4482.27|4482.62|4482.02|113
1644326310000|2022-02-08 13:18:30|4482.5|4481.9|4482.25|4481.65|4482.5|4481.9|4482.12|4481.52|96
1644326320000|2022-02-08 13:18:40|4482.5|4481.9|4482.25|4481.65|4482.5|4481.9|4482.25|4481.65|46
1644326330000|2022-02-08 13:18:50|4482|4481.4|4482|4481.4|4482|4481.4|4482|4481.4|36
1644326340000|2022-02-08 13:19:00|4481.87|4481.27|4482.5|4481.9|4482.5|4481.9|4481.75|4481.15|178
1644326350000|2022-02-08 13:19:10|4482.25|4481.65|4482.25|4481.65|4482.5|4481.9|4482.25|4481.65|42
1644326360000|2022-02-08 13:19:20|4482.5|4481.9|4482.5|4481.9|4482.5|4481.9|4482.25|4481.65|47
1644326370000|2022-02-08 13:19:30|4482.75|4482.15|4483|4482.4|4483|4482.4|4482.75|4482.15|45
1644326380000|2022-02-08 13:19:40|4483.12|4482.52|4483|4482.4|4483.12|4482.52|4483|4482.4|21
1644326390000|2022-02-08 13:19:50|4483.25|4482.65|4483.25|4482.65|4483.25|4482.65|4483|4482.4|57
1644326400000|2022-02-08 13:20:00|4483|4482.4|4483.25|4482.65|4483.5|4482.9|4483|4482.4|41
1644326410000|2022-02-08 13:20:10|4483|4482.4|4483.25|4482.65|4483.5|4482.9|4483|4482.4|64
1644326420000|2022-02-08 13:20:20|4483.5|4482.9|4483.5|4482.9|4483.5|4482.9|4483.37|4482.77|30
1644326430000|2022-02-08 13:20:30|4483.87|4483.27|4483.75|4483.15|4483.87|4483.27|4483.5|4482.9|115
1644326440000|2022-02-08 13:20:40|4483.87|4483.27|4484|4483.4|4484|4483.4|4483.75|4483.15|24
1644326450000|2022-02-08 13:20:50|4483.75|4483.15|4483.75|4483.15|4483.75|4483.15|4483.75|4483.15|34
1644326460000|2022-02-08 13:21:00|4484|4483.4|4484|4483.4|4484|4483.4|4483.75|4483.15|62
1644326470000|2022-02-08 13:21:10|4484.25|4483.65|4484|4483.4|4484.25|4483.65|4484|4483.4|58
1644326480000|2022-02-08 13:21:20|4484.25|4483.65|4484|4483.4|4484.25|4483.65|4484|4483.4|61
1644326490000|2022-02-08 13:21:30|4484.12|4483.52|4484.25|4483.65|4484.25|4483.65|4484.12|4483.52|48
1644326500000|2022-02-08 13:21:40|4484.12|4483.52|4483.5|4482.9|4484.25|4483.65|4483.25|4482.65|94
1644326510000|2022-02-08 13:21:50|4483.25|4482.65|4483|4482.4|4483.25|4482.65|4482.75|4482.15|59
1644326520000|2022-02-08 13:22:00|4482.75|4482.15|4483.25|4482.65|4483.25|4482.65|4482.75|4482.15|73
1644326530000|2022-02-08 13:22:10|4483.12|4482.52|4482.5|4481.9|4483.25|4482.65|4482.12|4481.52|127
1644326540000|2022-02-08 13:22:20|4482.62|4482.02|4482.37|4481.77|4482.75|4482.15|4482.37|4481.77|87
1644326550000|2022-02-08 13:22:30|4482.25|4481.65|4482.25|4481.65|4482.5|4481.9|4482.25|4481.65|48
1644326560000|2022-02-08 13:22:40|4482.5|4481.9|4482.75|4482.15|4482.75|4482.15|4482.5|4481.9|31
1644326570000|2022-02-08 13:22:50|4482.5|4481.9|4482.75|4482.15|4482.75|4482.15|4482.5|4481.9|48
1644326580000|2022-02-08 13:23:00|4483|4482.4|4482.87|4482.27|4483.25|4482.65|4482.75|4482.15|58
1644326590000|2022-02-08 13:23:10|4483|4482.4|4482.25|4481.65|4483|4482.4|4482.25|4481.65|57
1644326600000|2022-02-08 13:23:20|4481.75|4481.15|4482|4481.4|4482|4481.4|4481.75|4481.15|163
1644326610000|2022-02-08 13:23:30|4482.25|4481.65|4482|4481.4|4482.25|4481.65|4482|4481.4|58
1644326620000|2022-02-08 13:23:40|4482.12|4481.52|4482.25|4481.65|4482.25|4481.65|4482.12|4481.52|108
1644326630000|2022-02-08 13:23:50|4482.37|4481.77|4482.5|4481.9|4482.75|4482.15|4482.25|4481.65|62
1644326640000|2022-02-08 13:24:00|4482.62|4482.02|4482.5|4481.9|4482.75|4482.15|4482.25|4481.65|49
1644326650000|2022-02-08 13:24:10|4482.75|4482.15|4482.87|4482.27|4483|4482.4|4482.75|4482.15|69
1644326660000|2022-02-08 13:24:20|4482.75|4482.15|4482.25|4481.65|4482.75|4482.15|4482.25|4481.65|53
1644326670000|2022-02-08 13:24:30|4482.12|4481.52|4482|4481.4|4482.5|4481.9|4481.75|4481.15|58
1644326680000|2022-02-08 13:24:40|4481.75|4481.15|4482|4481.4|4482.25|4481.65|4481.75|4481.15|43
1644326690000|2022-02-08 13:24:50|4481.75|4481.15|4482.25|4481.65|4482.25|4481.65|4481.75|4481.15|61
1644326700000|2022-02-08 13:25:00|4482|4481.4|4482|4481.4|4482|4481.4|4481.75|4481.15|98
1644326710000|2022-02-08 13:25:10|4482.25|4481.65|4482.25|4481.65|4482.25|4481.65|4482.12|4481.52|32
1644326720000|2022-02-08 13:25:20|4482.37|4481.77|4481.75|4481.15|4482.5|4481.9|4481.75|4481.15|35
1644326730000|2022-02-08 13:25:30|4481.5|4480.9|4481.25|4480.65|4481.5|4480.9|4481|4480.4|309
1644326740000|2022-02-08 13:25:40|4481.37|4480.77|4481.5|4480.9|4481.5|4480.9|4481.25|4480.65|30
1644326750000|2022-02-08 13:25:50|4481.75|4481.15|4481.75|4481.15|4482|4481.4|4481.5|4480.9|72
1644326760000|2022-02-08 13:26:00|4481.62|4481.02|4482|4481.4|4482|4481.4|4481.5|4480.9|45
1644326770000|2022-02-08 13:26:10|4482.25|4481.65|4482|4481.4|4482.25|4481.65|4482|4481.4|16
1644326780000|2022-02-08 13:26:20|4482.25|4481.65|4482.25|4481.65|4482.25|4481.65|4482.25|4481.65|60
1644326790000|2022-02-08 13:26:30|4482|4481.4|4481.5|4480.9|4482|4481.4|4481.5|4480.9|55
1644326800000|2022-02-08 13:26:40|4481.75|4481.15|4482|4481.4|4482|4481.4|4481.75|4481.15|44
1644326810000|2022-02-08 13:26:50|4481.75|4481.15|4482|4481.4|4482|4481.4|4481.75|4481.15|29
1644326820000|2022-02-08 13:27:00|4482.25|4481.65|4482.12|4481.52|4482.25|4481.65|4482|4481.4|31
1644326830000|2022-02-08 13:27:10|4482|4481.4|4482.25|4481.65|4482.25|4481.65|4482|4481.4|31
1644326840000|2022-02-08 13:27:20|4482.5|4481.9|4482.25|4481.65|4482.75|4482.15|4482.25|4481.65|206
1644326850000|2022-02-08 13:27:30|4482.5|4481.9|4482.5|4481.9|4482.5|4481.9|4482.5|4481.9|12
1644326860000|2022-02-08 13:27:40|4482.75|4482.15|4482.75|4482.15|4482.75|4482.15|4482.75|4482.15|50
1644326870000|2022-02-08 13:27:50|4482.5|4481.9|4481.75|4481.15|4482.75|4482.15|4481.75|4481.15|40
1644326880000|2022-02-08 13:28:00|4481.62|4481.02|4481.5|4480.9|4481.62|4481.02|4481.5|4480.9|50
1644326890000|2022-02-08 13:28:10|4481.75|4481.15|4481.25|4480.65|4481.75|4481.15|4481.25|4480.65|121
1644326900000|2022-02-08 13:28:20|||||||||5
1644326910000|2022-02-08 13:28:30|4481.37|4480.77|4481.37|4480.77|4481.5|4480.9|4481.25|4480.65|31
1644326920000|2022-02-08 13:28:40|4481.5|4480.9|4481.5|4480.9|4481.75|4481.15|4481.5|4480.9|43
1644326930000|2022-02-08 13:28:50|4481.62|4481.02|4481.75|4481.15|4481.75|4481.15|4481.5|4480.9|23
1644326940000|2022-02-08 13:29:00|4481.87|4481.27|4481.12|4480.52|4481.87|4481.27|4481.12|4480.52|104
1644326950000|2022-02-08 13:29:10|4481.25|4480.65|4481|4480.4|4481.25|4480.65|4481|4480.4|121
1644326960000|2022-02-08 13:29:20|4480.75|4480.15|4480.75|4480.15|4481|4480.4|4480.75|4480.15|71
1644326970000|2022-02-08 13:29:30|4481|4480.4|4481|4480.4|4481|4480.4|4480.75|4480.15|52
1644326980000|2022-02-08 13:29:40|||||||||10
1644326990000|2022-02-08 13:29:50|4480.75|4480.15|4481|4480.4|4481|4480.4|4480.75|4480.15|24
1644327000000|2022-02-08 13:30:00|4480.75|4480.15|4481.5|4480.9|4481.87|4481.27|4480.75|4480.15|251
1644327010000|2022-02-08 13:30:10|4481.25|4480.65|4481.5|4480.9|4481.5|4480.9|4481.25|4480.65|25
1644327020000|2022-02-08 13:30:20|4481.75|4481.15|4481.5|4480.9|4481.75|4481.15|4481.5|4480.9|42
1644327030000|2022-02-08 13:30:30|4481.75|4481.15|4481.5|4480.9|4481.75|4481.15|4481.5|4480.9|16
1644327040000|2022-02-08 13:30:40|4481.62|4481.02|4481.75|4481.15|4481.75|4481.15|4481.25|4480.65|47
1644327050000|2022-02-08 13:30:50|4481.5|4480.9|4481.25|4480.65|4481.5|4480.9|4481.25|4480.65|56
1644327060000|2022-02-08 13:31:00|4481.5|4480.9|4481.37|4480.77|4481.5|4480.9|4481.25|4480.65|69
1644327070000|2022-02-08 13:31:10|4481.25|4480.65|4481|4480.4|4481.25|4480.65|4480.87|4480.27|36
1644327080000|2022-02-08 13:31:20|4480.75|4480.15|4480.75|4480.15|4480.75|4480.15|4480.75|4480.15|38
1644327090000|2022-02-08 13:31:30|4480.62|4480.02|4480.25|4479.65|4480.62|4480.02|4480|4479.4|73
1644327100000|2022-02-08 13:31:40|4480|4479.4|4479.25|4478.65|4480.12|4479.52|4479.25|4478.65|255
1644327110000|2022-02-08 13:31:50|4479.5|4478.9|4479.75|4479.15|4479.75|4479.15|4479.5|4478.9|40
1644327120000|2022-02-08 13:32:00|4479.87|4479.27|4480|4479.4|4480.25|4479.65|4479.87|4479.27|70
1644327130000|2022-02-08 13:32:10|4480.12|4479.52|4479.75|4479.15|4480.25|4479.65|4479.75|4479.15|61
1644327140000|2022-02-08 13:32:20|4479.87|4479.27|4479.75|4479.15|4480|4479.4|4479.75|4479.15|20
1644327150000|2022-02-08 13:32:30|4479.87|4479.27|4479.75|4479.15|4480|4479.4|4479.75|4479.15|23
1644327160000|2022-02-08 13:32:40|4480|4479.4|4480|4479.4|4480|4479.4|4480|4479.4|5
1644327170000|2022-02-08 13:32:50|4479.75|4479.15|4480|4479.4|4480|4479.4|4479.75|4479.15|41
1644327180000|2022-02-08 13:33:00|4479.75|4479.15|4479|4478.4|4480|4479.4|4479|4478.4|136
1644327190000|2022-02-08 13:33:10|4478.87|4478.27|4478.75|4478.15|4478.87|4478.27|4478.5|4477.9|122
1644327200000|2022-02-08 13:33:20|4478.5|4477.9|4478.75|4478.15|4479|4478.4|4478.5|4477.9|61
1644327210000|2022-02-08 13:33:30|4478.87|4478.27|4479.25|4478.65|4479.5|4478.9|4478.87|4478.27|69
1644327220000|2022-02-08 13:33:40|4479.37|4478.77|4479.5|4478.9|4479.5|4478.9|4479.25|4478.65|121
1644327230000|2022-02-08 13:33:50|4479.62|4479.02|4479.5|4478.9|4479.62|4479.02|4479.5|4478.9|12
1644327240000|2022-02-08 13:34:00|4479.75|4479.15|4479.62|4479.02|4479.75|4479.15|4479.62|4479.02|55
1644327250000|2022-02-08 13:34:10|4479.5|4478.9|4479.12|4478.52|4479.5|4478.9|4479.12|4478.52|19
1644327260000|2022-02-08 13:34:20|4479|4478.4|4479.25|4478.65|4479.25|4478.65|4479|4478.4|20
1644327270000|2022-02-08 13:34:30|4479.62|4479.02|4480.5|4479.9|4480.5|4479.9|4479.62|4479.02|185
1644327280000|2022-02-08 13:34:40|4480.62|4480.02|4480.37|4479.77|4480.75|4480.15|4480.25|4479.65|40
1644327290000|2022-02-08 13:34:50|4480.5|4479.9|4480.25|4479.65|4480.5|4479.9|4480.25|4479.65|7
1644327300000|2022-02-08 13:35:00|4480.5|4479.9|4480.75|4480.15|4480.75|4480.15|4480.5|4479.9|42
1644327310000|2022-02-08 13:35:10|4480.87|4480.27|4480.75|4480.15|4480.87|4480.27|4480.5|4479.9|86
1644327320000|2022-02-08 13:35:20|4480.62|4480.02|4480.75|4480.15|4480.75|4480.15|4480.5|4479.9|42
1644327330000|2022-02-08 13:35:30|4481|4480.4|4481.25|4480.65|4481.5|4480.9|4481|4480.4|109
1644327340000|2022-02-08 13:35:40|4481.5|4480.9|4481.5|4480.9|4481.5|4480.9|4481.5|4480.9|24
1644327350000|2022-02-08 13:35:50|4481.25|4480.65|4481|4480.4|4481.5|4480.9|4480.87|4480.27|70
1644327360000|2022-02-08 13:36:00|4481.12|4480.52|4481.5|4480.9|4481.5|4480.9|4481|4480.4|16
1644327370000|2022-02-08 13:36:10|4481.25|4480.65|4481.5|4480.9|4481.62|4481.02|4481.25|4480.65|27
1644327380000|2022-02-08 13:36:20|4481.62|4481.02|4481.25|4480.65|4481.62|4481.02|4481.25|4480.65|25
1644327390000|2022-02-08 13:36:30|4481.75|4481.15|4481.5|4480.9|4481.75|4481.15|4481.5|4480.9|67
1644327400000|2022-02-08 13:36:40|4481|4480.4|4480.75|4480.15|4481|4480.4|4480.5|4479.9|102
1644327410000|2022-02-08 13:36:50|4480.5|4479.9|4480.75|4480.15|4480.75|4480.15|4480.5|4479.9|63
1644327420000|2022-02-08 13:37:00|4480.62|4480.02|4480.5|4479.9|4480.75|4480.15|4480.5|4479.9|29
1644327430000|2022-02-08 13:37:10|4480.25|4479.65|4480.12|4479.52|4480.25|4479.65|4480|4479.4|106
1644327440000|2022-02-08 13:37:20|4480|4479.4|4480.62|4480.02|4480.75|4480.15|4480|4479.4|46
1644327450000|2022-02-08 13:37:30|4480.5|4479.9|4480.5|4479.9|4480.75|4480.15|4480.5|4479.9|3
1644327460000|2022-02-08 13:37:40|4480.25|4479.65|4480.62|4480.02|4480.75|4480.15|4480.25|4479.65|34
1644327470000|2022-02-08 13:37:50|4480.5|4479.9|4480|4479.4|4480.5|4479.9|4480|4479.4|24
1644327480000|2022-02-08 13:38:00|4480.12|4479.52|4479.25|4478.65|4480.25|4479.65|4479.25|4478.65|87
1644327490000|2022-02-08 13:38:10|4479.5|4478.9|4479.5|4478.9|4479.75|4479.15|4479.5|4478.9|59
1644327500000|2022-02-08 13:38:20|4479.25|4478.65|4479.5|4478.9|4479.5|4478.9|4479.25|4478.65|9
1644327510000|2022-02-08 13:38:30|4479.75|4479.15|4479.75|4479.15|4480|4479.4|4479.75|4479.15|36
1644327520000|2022-02-08 13:38:40|4480|4479.4|4480|4479.4|4480.25|4479.65|4480|4479.4|43
1644327530000|2022-02-08 13:38:50|4479.75|4479.15|4479.5|4478.9|4479.75|4479.15|4479.5|4478.9|44
1644327540000|2022-02-08 13:39:00|4479.62|4479.02|4479.75|4479.15|4479.75|4479.15|4479.62|4479.02|8
1644327550000|2022-02-08 13:39:10|4479.62|4479.02|4479.5|4478.9|4479.62|4479.02|4479.5|4478.9|13
1644327560000|2022-02-08 13:39:20|4479.62|4479.02|4479.25|4478.65|4479.62|4479.02|4479|4478.4|46
1644327570000|2022-02-08 13:39:30|4479.5|4478.9|4479.5|4478.9|4479.5|4478.9|4479.5|4478.9|8
1644327580000|2022-02-08 13:39:40|4479.25|4478.65|4479.25|4478.65|4479.25|4478.65|4479.25|4478.65|11
1644327590000|2022-02-08 13:39:50|4479.37|4478.77|4479.25|4478.65|4479.5|4478.9|4479.25|4478.65|21
1644327600000|2022-02-08 13:40:00|4479.5|4478.9|4479.12|4478.52|4479.5|4478.9|4479.12|4478.52|20
1644327610000|2022-02-08 13:40:10|4479|4478.4|4479.25|4478.65|4479.25|4478.65|4479|4478.4|3
1644327620000|2022-02-08 13:40:20|4479.5|4478.9|4479.5|4478.9|4479.5|4478.9|4479.25|4478.65|26
1644327630000|2022-02-08 13:40:30|4479|4478.4|4479|4478.4|4479.25|4478.65|4479|4478.4|62
1644327640000|2022-02-08 13:40:40|4478.75|4478.15|4478.75|4478.15|4478.75|4478.15|4478.5|4477.9|126
1644327650000|2022-02-08 13:40:50|4478.5|4477.9|4478.87|4478.27|4479|4478.4|4478.5|4477.9|64
1644327660000|2022-02-08 13:41:00|4478.75|4478.15|4478.75|4478.15|4479|4478.4|4478.5|4477.9|38
1644327670000|2022-02-08 13:41:10|4478.62|4478.02|4478.75|4478.15|4478.75|4478.15|4478.5|4477.9|22
1644327680000|2022-02-08 13:41:20|4478.62|4478.02|4478.25|4477.65|4478.75|4478.15|4478.25|4477.65|151
1644327690000|2022-02-08 13:41:30|4478.12|4477.52|4478.25|4477.65|4478.25|4477.65|4478|4477.4|30
1644327700000|2022-02-08 13:41:40|4477.25|4476.65|4477.5|4476.9|4477.62|4477.02|4477.12|4476.52|501
1644327710000|2022-02-08 13:41:50|4477.37|4476.77|4477.5|4476.9|4477.5|4476.9|4477.37|4476.77|70
1644327720000|2022-02-08 13:42:00|4477.37|4476.77|4477.5|4476.9|4477.5|4476.9|4477.25|4476.65|59
1644327730000|2022-02-08 13:42:10|4477.75|4477.15|4477.5|4476.9|4477.75|4477.15|4477.5|4476.9|52
1644327740000|2022-02-08 13:42:20|4477.75|4477.15|4477.75|4477.15|4477.75|4477.15|4477.62|4477.02|52
1644327750000|2022-02-08 13:42:30|4477.62|4477.02|4478.25|4477.65|4478.25|4477.65|4477.62|4477.02|76
1644327760000|2022-02-08 13:42:40|4478.5|4477.9|4478.75|4478.15|4478.75|4478.15|4478.5|4477.9|46
1644327770000|2022-02-08 13:42:50|4479|4478.4|4478.75|4478.15|4479.25|4478.65|4478.5|4477.9|146
1644327780000|2022-02-08 13:43:00|4479|4478.4|4479.25|4478.65|4479.25|4478.65|4478.75|4478.15|68
1644327790000|2022-02-08 13:43:10|4479.37|4478.77|4479|4478.4|4479.5|4478.9|4479|4478.4|45
1644327800000|2022-02-08 13:43:20|4478.75|4478.15|4478.75|4478.15|4478.75|4478.15|4478.75|4478.15|19
1644327810000|2022-02-08 13:43:30|4478.62|4478.02|4478.5|4477.9|4479|4478.4|4478.5|4477.9|24
1644327820000|2022-02-08 13:43:40|4478.25|4477.65|4478|4477.4|4478.5|4477.9|4478|4477.4|52
1644327830000|2022-02-08 13:43:50|4478.12|4477.52|4478.25|4477.65|4478.25|4477.65|4478.12|4477.52|35
1644327840000|2022-02-08 13:44:00|4478.37|4477.77|4478.75|4478.15|4478.75|4478.15|4478.37|4477.77|13
1644327850000|2022-02-08 13:44:10|4478.62|4478.02|4478.75|4478.15|4479|4478.4|4478.62|4478.02|39
1644327860000|2022-02-08 13:44:20|4478.5|4477.9|4478.5|4477.9|4478.5|4477.9|4478.5|4477.9|11
1644327870000|2022-02-08 13:44:30|4478.75|4478.15|4478.12|4477.52|4478.75|4478.15|4478|4477.4|67
1644327880000|2022-02-08 13:44:40|4478|4477.4|4478|4477.4|4478|4477.4|4477.75|4477.15|29
1644327890000|2022-02-08 13:44:50|4477.75|4477.15|4478|4477.4|4478|4477.4|4477.75|4477.15|24
1644327900000|2022-02-08 13:45:00|4478.25|4477.65|4478.25|4477.65|4478.5|4477.9|4478.12|4477.52|25
1644327910000|2022-02-08 13:45:10|4478|4477.4|4477.75|4477.15|4478|4477.4|4477.75|4477.15|13
1644327920000|2022-02-08 13:45:20|4477.5|4476.9|4477.25|4476.65|4477.5|4476.9|4477|4476.4|114
1644327930000|2022-02-08 13:45:30|4477|4476.4|4477.5|4476.9|4477.5|4476.9|4477|4476.4|44
1644327940000|2022-02-08 13:45:40|4477.37|4476.77|4477.5|4476.9|4477.5|4476.9|4477.25|4476.65|24
1644327950000|2022-02-08 13:45:50|4477.25|4476.65|4477|4476.4|4477.5|4476.9|4477|4476.4|102
1644327960000|2022-02-08 13:46:00|4477.12|4476.52|4477|4476.4|4477.25|4476.65|4477|4476.4|59
1644327970000|2022-02-08 13:46:10|4477.25|4476.65|4477.62|4477.02|4478|4477.4|4477|4476.4|73
1644327980000|2022-02-08 13:46:20|4477.5|4476.9|4477.75|4477.15|4478|4477.4|4477.37|4476.77|62
1644327990000|2022-02-08 13:46:30|4477.87|4477.27|4477.25|4476.65|4477.87|4477.27|4477|4476.4|33
1644328000000|2022-02-08 13:46:40|4477.5|4476.9|4477.25|4476.65|4477.5|4476.9|4477.25|4476.65|33
1644328010000|2022-02-08 13:46:50|4477.12|4476.52|4477.25|4476.65|4477.37|4476.77|4477.12|4476.52|22
1644328020000|2022-02-08 13:47:00|4477.12|4476.52|4476.87|4476.27|4477.12|4476.52|4476.62|4476.02|78
1644328030000|2022-02-08 13:47:10|4477|4476.4|4476.75|4476.15|4477|4476.4|4476.25|4475.65|93
1644328040000|2022-02-08 13:47:20|||||||||2
1644328050000|2022-02-08 13:47:30|4477|4476.4|4477.25|4476.65|4477.25|4476.65|4477|4476.4|64
1644328060000|2022-02-08 13:47:40|4476.87|4476.27|4477|4476.4|4477|4476.4|4476.75|4476.15|36
1644328070000|2022-02-08 13:47:50|4477.25|4476.65|4477.5|4476.9|4477.5|4476.9|4477.25|4476.65|17
1644328080000|2022-02-08 13:48:00|4477.75|4477.15|4478|4477.4|4478|4477.4|4477.75|4477.15|53
1644328090000|2022-02-08 13:48:10|4477.75|4477.15|4477.75|4477.15|4477.75|4477.15|4477.75|4477.15|55
1644328100000|2022-02-08 13:48:20|4477.5|4476.9|4477.75|4477.15|4477.75|4477.15|4477.5|4476.9|32
1644328110000|2022-02-08 13:48:30|4478|4477.4|4478.25|4477.65|4478.25|4477.65|4478|4477.4|35
1644328120000|2022-02-08 13:48:40|4478.12|4477.52|4477.5|4476.9|4478.12|4477.52|4477.5|4476.9|46
1644328130000|2022-02-08 13:48:50|4477.75|4477.15|4477.75|4477.15|4477.87|4477.27|4477.75|4477.15|18
1644328140000|2022-02-08 13:49:00|4478|4477.4|4478.25|4477.65|4478.37|4477.77|4478|4477.4|48
1644328150000|2022-02-08 13:49:10|4478.12|4477.52|4478|4477.4|4478.12|4477.52|4478|4477.4|50
1644328160000|2022-02-08 13:49:20|4477.75|4477.15|4477.75|4477.15|4478|4477.4|4477.5|4476.9|46
1644328170000|2022-02-08 13:49:30|4477.5|4476.9|4477.75|4477.15|4477.75|4477.15|4477.5|4476.9|18
1644328180000|2022-02-08 13:49:40|4477.62|4477.02|4477.25|4476.65|4477.62|4477.02|4477.25|4476.65|48
1644328190000|2022-02-08 13:49:50|4477|4476.4|4477|4476.4|4477.12|4476.52|4477|4476.4|25
1644328200000|2022-02-08 13:50:00|4476.87|4476.27|4477.25|4476.65|4477.25|4476.65|4476.87|4476.27|104
1644328210000|2022-02-08 13:50:10|4477.12|4476.52|4476.75|4476.15|4477.25|4476.65|4476.75|4476.15|58
1644328220000|2022-02-08 13:50:20|4476.87|4476.27|4476.75|4476.15|4477|4476.4|4476.75|4476.15|75
1644328230000|2022-02-08 13:50:30|4476.5|4475.9|4476.25|4475.65|4476.5|4475.9|4476.25|4475.65|62
1644328240000|2022-02-08 13:50:40|4476.37|4475.77|4476|4475.4|4476.5|4475.9|4476|4475.4|41
1644328250000|2022-02-08 13:50:50|4475.5|4474.9|4476|4475.4|4476.25|4475.65|4475.25|4474.65|268
1644328260000|2022-02-08 13:51:00|4476.25|4475.65|4476.75|4476.15|4476.75|4476.15|4476.12|4475.52|75
1644328270000|2022-02-08 13:51:10|4477|4476.4|4478|4477.4|4478.25|4477.65|4477|4476.4|218
1644328280000|2022-02-08 13:51:20|4477.75|4477.15|4478.5|4477.9|4478.5|4477.9|4477.75|4477.15|111
1644328290000|2022-02-08 13:51:30|4478.75|4478.15|4479|4478.4|4479|4478.4|4478.75|4478.15|77
1644328300000|2022-02-08 13:51:40|4478.75|4478.15|4478.25|4477.65|4479|4478.4|4478.25|4477.65|91
1644328310000|2022-02-08 13:51:50|4478.37|4477.77|4479|4478.4|4479|4478.4|4478.25|4477.65|100
1644328320000|2022-02-08 13:52:00|4478.87|4478.27|4478.5|4477.9|4479|4478.4|4478.25|4477.65|83
1644328330000|2022-02-08 13:52:10|4478.75|4478.15|4478.5|4477.9|4478.75|4478.15|4478.5|4477.9|25
1644328340000|2022-02-08 13:52:20|4478.75|4478.15|4479|4478.4|4479|4478.4|4478.75|4478.15|45
1644328350000|2022-02-08 13:52:30|4478.87|4478.27|4478.75|4478.15|4478.87|4478.27|4478.5|4477.9|28
1644328360000|2022-02-08 13:52:40|4479|4478.4|4479.25|4478.65|4479.25|4478.65|4478.75|4478.15|153
1644328370000|2022-02-08 13:52:50|4479|4478.4|4479|4478.4|4479.25|4478.65|4479|4478.4|56
1644328380000|2022-02-08 13:53:00|4479.25|4478.65|4479.25|4478.65|4479.5|4478.9|4479|4478.4|94
1644328390000|2022-02-08 13:53:10|4479|4478.4|4479|4478.4|4479.25|4478.65|4479|4478.4|99
1644328400000|2022-02-08 13:53:20|||||||||7
1644328410000|2022-02-08 13:53:30|4479.12|4478.52|4479|4478.4|4479.12|4478.52|4479|4478.4|77
1644328420000|2022-02-08 13:53:40|4479.25|4478.65|4479.5|4478.9|4479.75|4479.15|4479.25|4478.65|111
1644328430000|2022-02-08 13:53:50|4479.37|4478.77|4479.25|4478.65|4479.5|4478.9|4479.25|4478.65|43
1644328440000|2022-02-08 13:54:00|4479.5|4478.9|4479.75|4479.15|4479.75|4479.15|4479.5|4478.9|39
1644328450000|2022-02-08 13:54:10|4480|4479.4|4479.75|4479.15|4480|4479.4|4479.75|4479.15|76
1644328460000|2022-02-08 13:54:20|4479.5|4478.9|4479.5|4478.9|4479.62|4479.02|4479.5|4478.9|75
1644328470000|2022-02-08 13:54:30|4479.75|4479.15|4479.5|4478.9|4479.87|4479.27|4479.5|4478.9|90
1644328480000|2022-02-08 13:54:40|||||||||6
1644328490000|2022-02-08 13:54:50|4479.25|4478.65|4478.5|4477.9|4479.25|4478.65|4478.5|4477.9|192
1644328500000|2022-02-08 13:55:00|4478.75|4478.15|4478.75|4478.15|4478.75|4478.15|4478.5|4477.9|49
1644328510000|2022-02-08 13:55:10|4479|4478.4|4479|4478.4|4479.25|4478.65|4478.87|4478.27|52
1644328520000|2022-02-08 13:55:20|4478.87|4478.27|4478.75|4478.15|4478.87|4478.27|4478.75|4478.15|17
1644328530000|2022-02-08 13:55:30|4478.5|4477.9|4478.5|4477.9|4478.62|4478.02|4478.5|4477.9|60
1644328540000|2022-02-08 13:55:40|4478.75|4478.15|4478.5|4477.9|4478.75|4478.15|4478.5|4477.9|89
1644328550000|2022-02-08 13:55:50|4478.62|4478.02|4478.75|4478.15|4478.75|4478.15|4478.62|4478.02|13
1644328560000|2022-02-08 13:56:00|4479|4478.4|4478.5|4477.9|4479|4478.4|4478.5|4477.9|34
1644328570000|2022-02-08 13:56:10|||||||||33
1644328580000|2022-02-08 13:56:20|4479|4478.4|4479.25|4478.65|4479.5|4478.9|4478.87|4478.27|88
1644328590000|2022-02-08 13:56:30|4479|4478.4|4480.75|4480.15|4481|4480.4|4479|4478.4|620
1644328600000|2022-02-08 13:56:40|4480.62|4480.02|4481|4480.4|4481|4480.4|4480.62|4480.02|181
1644328610000|2022-02-08 13:56:50|4481.12|4480.52|4481|4480.4|4481.25|4480.65|4481|4480.4|132
1644328620000|2022-02-08 13:57:00|4481.25|4480.65|4481|4480.4|4481.25|4480.65|4481|4480.4|47
1644328630000|2022-02-08 13:57:10|4480.75|4480.15|4481|4480.4|4481|4480.4|4480.75|4480.15|70
1644328640000|2022-02-08 13:57:20|4481.12|4480.52|4481|4480.4|4481.25|4480.65|4481|4480.4|62
1644328650000|2022-02-08 13:57:30|4481.12|4480.52|4481|4480.4|4481.25|4480.65|4481|4480.4|77
1644328660000|2022-02-08 13:57:40|4480.75|4480.15|4481|4480.4|4481|4480.4|4480.62|4480.02|68
1644328670000|2022-02-08 13:57:50|4480.87|4480.27|4481.25|4480.65|4481.25|4480.65|4480.75|4480.15|53
1644328680000|2022-02-08 13:58:00|4481|4480.4|4481.5|4480.9|4481.5|4480.9|4481|4480.4|38
1644328690000|2022-02-08 13:58:10|4481.37|4480.77|4481.5|4480.9|4481.5|4480.9|4481.25|4480.65|85
1644328700000|2022-02-08 13:58:20|4481.37|4480.77|4481.5|4480.9|4481.5|4480.9|4481.25|4480.65|33
1644328710000|2022-02-08 13:58:30|4481.25|4480.65|4481.25|4480.65|4481.5|4480.9|4481.25|4480.65|55
1644328720000|2022-02-08 13:58:40|4481.37|4480.77|4482|4481.4|4482|4481.4|4481.37|4480.77|122
1644328730000|2022-02-08 13:58:50|4481.75|4481.15|4482|4481.4|4482|4481.4|4481.75|4481.15|56
1644328740000|2022-02-08 13:59:00|4481.75|4481.15|4482|4481.4|4482|4481.4|4481.75|4481.15|29
1644328750000|2022-02-08 13:59:10|4482.12|4481.52|4481.12|4480.52|4482.12|4481.52|4481|4480.4|247
1644328760000|2022-02-08 13:59:20|4481.25|4480.65|4481|4480.4|4481.25|4480.65|4481|4480.4|31
1644328770000|2022-02-08 13:59:30|4480.75|4480.15|4480.75|4480.15|4481|4480.4|4480.75|4480.15|111
1644328780000|2022-02-08 13:59:40|4480.5|4479.9|4480.75|4480.15|4481|4480.4|4480.5|4479.9|101
1644328790000|2022-02-08 13:59:50|4481|4480.4|4480.62|4480.02|4481|4480.4|4480.5|4479.9|66
1644328800000|2022-02-08 14:00:00|4480.75|4480.15|4480.5|4479.9|4481|4480.4|4480.5|4479.9|115
1644328810000|2022-02-08 14:00:10|4480.75|4480.15|4480.25|4479.65|4480.75|4480.15|4480.25|4479.65|58
1644328820000|2022-02-08 14:00:20|4480.5|4479.9|4480.62|4480.02|4480.62|4480.02|4480.5|4479.9|31
1644328830000|2022-02-08 14:00:30|4480.75|4480.15|4480.37|4479.77|4480.75|4480.15|4480.37|4479.77|130
1644328840000|2022-02-08 14:00:40|4480.25|4479.65|4480.5|4479.9|4480.5|4479.9|4480.25|4479.65|55
1644328850000|2022-02-08 14:00:50|4480.75|4480.15|4481.25|4480.65|4481.25|4480.65|4480.75|4480.15|52
1644328860000|2022-02-08 14:01:00|4481.5|4480.9|4481.5|4480.9|4481.62|4481.02|4481.25|4480.65|82
1644328870000|2022-02-08 14:01:10|4481.75|4481.15|4481.5|4480.9|4481.75|4481.15|4481.5|4480.9|48
1644328880000|2022-02-08 14:01:20|4481.75|4481.15|4481.75|4481.15|4481.87|4481.27|4481.75|4481.15|45
1644328890000|2022-02-08 14:01:30|4481.87|4481.27|4481.75|4481.15|4482|4481.4|4481.75|4481.15|60
1644328900000|2022-02-08 14:01:40|4482|4481.4|4482|4481.4|4482|4481.4|4481.75|4481.15|54
1644328910000|2022-02-08 14:01:50|4482.25|4481.65|4482.37|4481.77|4482.37|4481.77|4482|4481.4|102
1644328920000|2022-02-08 14:02:00|4482.5|4481.9|4482|4481.4|4482.5|4481.9|4481.75|4481.15|72
1644328930000|2022-02-08 14:02:10|||||||||5
1644328940000|2022-02-08 14:02:20|4482.12|4481.52|4482|4481.4|4482.25|4481.65|4482|4481.4|30
1644328950000|2022-02-08 14:02:30|4481.87|4481.27|4482.25|4481.65|4482.25|4481.65|4481.87|4481.27|38
1644328960000|2022-02-08 14:02:40|4482.12|4481.52|4482|4481.4|4482.12|4481.52|4482|4481.4|26
1644328970000|2022-02-08 14:02:50|4481.87|4481.27|4481.75|4481.15|4482|4481.4|4481.5|4480.9|74
1644328980000|2022-02-08 14:03:00|4482|4481.4|4482|4481.4|4482.12|4481.52|4481.75|4481.15|40
1644328990000|2022-02-08 14:03:10|4482.12|4481.52|4482.25|4481.65|4482.25|4481.65|4482|4481.4|26
1644329000000|2022-02-08 14:03:20|4482.12|4481.52|4482.5|4481.9|4482.5|4481.9|4482|4481.4|37
1644329010000|2022-02-08 14:03:30|4482.37|4481.77|4482.5|4481.9|4482.5|4481.9|4482.25|4481.65|26
1644329020000|2022-02-08 14:03:40|4482.37|4481.77|4482.25|4481.65|4482.5|4481.9|4482.25|4481.65|55
1644329030000|2022-02-08 14:03:50|4482.37|4481.77|4482.5|4481.9|4482.75|4482.15|4482.37|4481.77|68
1644329040000|2022-02-08 14:04:00|4482.75|4482.15|4482.5|4481.9|4482.75|4482.15|4482.5|4481.9|118
1644329050000|2022-02-08 14:04:10|4482.62|4482.02|4481.75|4481.15|4482.62|4482.02|4481.5|4480.9|201
1644329060000|2022-02-08 14:04:20|4481.5|4480.9|4481.25|4480.65|4481.75|4481.15|4481.25|4480.65|93
1644329070000|2022-02-08 14:04:30|4481.5|4480.9|4481.75|4481.15|4481.75|4481.15|4481.5|4480.9|59
1644329080000|2022-02-08 14:04:40|4481.62|4481.02|4481.5|4480.9|4481.75|4481.15|4481.25|4480.65|51
1644329090000|2022-02-08 14:04:50|4481.75|4481.15|4481.5|4480.9|4481.75|4481.15|4481.5|4480.9|27
1644329100000|2022-02-08 14:05:00|4481.37|4480.77|4481.25|4480.65|4481.5|4480.9|4481|4480.4|147
1644329110000|2022-02-08 14:05:10|4481.12|4480.52|4481.5|4480.9|4481.5|4480.9|4481|4480.4|57
1644329120000|2022-02-08 14:05:20|4481.37|4480.77|4481.87|4481.27|4481.87|4481.27|4481.25|4480.65|77
1644329130000|2022-02-08 14:05:30|4482|4481.4|4482|4481.4|4482.12|4481.52|4482|4481.4|57
1644329140000|2022-02-08 14:05:40|4481.75|4481.15|4481.75|4481.15|4482|4481.4|4481.75|4481.15|37
1644329150000|2022-02-08 14:05:50|4481.62|4481.02|4481.75|4481.15|4481.75|4481.15|4481.5|4480.9|48
1644329160000|2022-02-08 14:06:00|4481.62|4481.02|4481.5|4480.9|4481.75|4481.15|4481.5|4480.9|78
1644329170000|2022-02-08 14:06:10|4481.37|4480.77|4481.25|4480.65|4481.37|4480.77|4480.75|4480.15|177
1644329180000|2022-02-08 14:06:20|4481.12|4480.52|4481|4480.4|4481.25|4480.65|4481|4480.4|66
1644329190000|2022-02-08 14:06:30|||||||||22
1644329200000|2022-02-08 14:06:40|4481.25|4480.65|4481|4480.4|4481.25|4480.65|4481|4480.4|41
1644329210000|2022-02-08 14:06:50|4480.87|4480.27|4480.5|4479.9|4480.87|4480.27|4480.37|4479.77|230
1644329220000|2022-02-08 14:07:00|||||||||12
1644329230000|2022-02-08 14:07:10|4480.75|4480.15|4480.62|4480.02|4481|4480.4|4480.62|4480.02|118
1644329240000|2022-02-08 14:07:20|4480.75|4480.15|4480.5|4479.9|4480.75|4480.15|4480.5|4479.9|6
1644329250000|2022-02-08 14:07:30|4480.62|4480.02|4480.5|4479.9|4480.62|4480.02|4480.25|4479.65|49
1644329260000|2022-02-08 14:07:40|4480.37|4479.77|4480.25|4479.65|4480.5|4479.9|4480.25|4479.65|24
1644329270000|2022-02-08 14:07:50|4480.5|4479.9|4480.75|4480.15|4480.75|4480.15|4480.5|4479.9|36
1644329280000|2022-02-08 14:08:00|||||||||18
1644329290000|2022-02-08 14:08:10|4480.5|4479.9|4480.5|4479.9|4480.5|4479.9|4480.5|4479.9|11
1644329300000|2022-02-08 14:08:20|4480.62|4480.02|4480.75|4480.15|4480.75|4480.15|4480.62|4480.02|29
1644329310000|2022-02-08 14:08:30|4480.62|4480.02|4481|4480.4|4481|4480.4|4480.62|4480.02|66
1644329320000|2022-02-08 14:08:40|4481.12|4480.52|4480.75|4480.15|4481.25|4480.65|4480.75|4480.15|25
1644329330000|2022-02-08 14:08:50|||||||||2
1644329340000|2022-02-08 14:09:00|4480.5|4479.9|4480.37|4479.77|4480.5|4479.9|4480.37|4479.77|43
1644329350000|2022-02-08 14:09:10|4480.5|4479.9|4480.25|4479.65|4480.5|4479.9|4480.25|4479.65|6
1644329360000|2022-02-08 14:09:20|4480|4479.4|4479.5|4478.9|4480|4479.4|4479.5|4478.9|95
1644329370000|2022-02-08 14:09:30|4479.75|4479.15|4479.75|4479.15|4479.75|4479.15|4479.75|4479.15|81
1644329380000|2022-02-08 14:09:40|4479.62|4479.02|4480|4479.4|4480|4479.4|4479.5|4478.9|38
1644329390000|2022-02-08 14:09:50|4479.75|4479.15|4480|4479.4|4480|4479.4|4479.75|4479.15|42
1644329400000|2022-02-08 14:10:00|4480.25|4479.65|4480.25|4479.65|4480.25|4479.65|4479.87|4479.27|79
1644329410000|2022-02-08 14:10:10|4480.12|4479.52|4480.25|4479.65|4480.25|4479.65|4480|4479.4|43
1644329420000|2022-02-08 14:10:20|4480.5|4479.9|4480.5|4479.9|4480.62|4480.02|4480|4479.4|94
1644329430000|2022-02-08 14:10:30|4480.37|4479.77|4480.5|4479.9|4480.75|4480.15|4480.37|4479.77|47
1644329440000|2022-02-08 14:10:40|4480.62|4480.02|4480.75|4480.15|4480.75|4480.15|4480.5|4479.9|60
1644329450000|2022-02-08 14:10:50|4480.62|4480.02|4480.75|4480.15|4480.87|4480.27|4480.5|4479.9|92
1644329460000|2022-02-08 14:11:00|4481|4480.4|4481|4480.4|4481|4480.4|4480.75|4480.15|49
1644329470000|2022-02-08 14:11:10|4480.87|4480.27|4481.5|4480.9|4481.5|4480.9|4480.75|4480.15|62
1644329480000|2022-02-08 14:11:20|4481.25|4480.65|4481.25|4480.65|4481.25|4480.65|4481|4480.4|37
1644329490000|2022-02-08 14:11:30|4481|4480.4|4481.25|4480.65|4481.25|4480.65|4481|4480.4|29
1644329500000|2022-02-08 14:11:40|4481|4480.4|4481.25|4480.65|4481.25|4480.65|4481|4480.4|54
1644329510000|2022-02-08 14:11:50|4481.12|4480.52|4481.12|4480.52|4481.25|4480.65|4481|4480.4|52
1644329520000|2022-02-08 14:12:00|4481|4480.4|4481.25|4480.65|4481.25|4480.65|4481|4480.4|18
1644329530000|2022-02-08 14:12:10|4481|4480.4|4481.12|4480.52|4481.25|4480.65|4481|4480.4|39
1644329540000|2022-02-08 14:12:20|4481|4480.4|4481.25|4480.65|4481.25|4480.65|4481|4480.4|8
1644329550000|2022-02-08 14:12:30|4481.5|4480.9|4481.5|4480.9|4481.75|4481.15|4481.5|4480.9|62
1644329560000|2022-02-08 14:12:40|4481.25|4480.65|4481.5|4480.9|4481.62|4481.02|4481.25|4480.65|37
1644329570000|2022-02-08 14:12:50|4481.75|4481.15|4481.75|4481.15|4481.75|4481.15|4481.75|4481.15|31
1644329580000|2022-02-08 14:13:00|4481.5|4480.9|4481.5|4480.9|4481.5|4480.9|4481.25|4480.65|79
1644329590000|2022-02-08 14:13:10|4481.75|4481.15|4481.5|4480.9|4481.75|4481.15|4481.5|4480.9|45
1644329600000|2022-02-08 14:13:20|4481.25|4480.65|4481|4480.4|4481.37|4480.77|4481|4480.4|91
1644329610000|2022-02-08 14:13:30|4481.25|4480.65|4481|4480.4|4481.25|4480.65|4481|4480.4|38
1644329620000|2022-02-08 14:13:40|4481.25|4480.65|4481.25|4480.65|4481.25|4480.65|4481|4480.4|36
1644329630000|2022-02-08 14:13:50|4481|4480.4|4480.5|4479.9|4481.25|4480.65|4480.5|4479.9|115
1644329640000|2022-02-08 14:14:00|4480.25|4479.65|4480|4479.4|4480.25|4479.65|4479.75|4479.15|135
1644329650000|2022-02-08 14:14:10|4479.75|4479.15|4480.25|4479.65|4480.25|4479.65|4479.75|4479.15|68
1644329660000|2022-02-08 14:14:20|4480.12|4479.52|4480.25|4479.65|4480.37|4479.77|4480|4479.4|79
1644329670000|2022-02-08 14:14:30|4480.5|4479.9|4480|4479.4|4480.5|4479.9|4480|4479.4|83
1644329680000|2022-02-08 14:14:40|4480.25|4479.65|4480.25|4479.65|4480.25|4479.65|4480|4479.4|36
1644329690000|2022-02-08 14:14:50|4480|4479.4|4478.5|4477.9|4480|4479.4|4478.25|4477.65|615
1644329700000|2022-02-08 14:15:00|4478.25|4477.65|4478.25|4477.65|4478.75|4478.15|4478.25|4477.65|165
1644329710000|2022-02-08 14:15:10|4478|4477.4|4478.25|4477.65|4478.5|4477.9|4478|4477.4|151
1644329720000|2022-02-08 14:15:20|4478|4477.4|4477.75|4477.15|4478|4477.4|4477.62|4477.02|128
1644329730000|2022-02-08 14:15:30|4477.5|4476.9|4478|4477.4|4478.25|4477.65|4477.5|4476.9|480
1644329740000|2022-02-08 14:15:40|4478.25|4477.65|4478.25|4477.65|4478.25|4477.65|4478|4477.4|64
1644329750000|2022-02-08 14:15:50|4478|4477.4|4477.87|4477.27|4478|4477.4|4477.75|4477.15|99
1644329760000|2022-02-08 14:16:00|4477.75|4477.15|4478|4477.4|4478|4477.4|4477.5|4476.9|61
1644329770000|2022-02-08 14:16:10|4477.62|4477.02|4477.75|4477.15|4478|4477.4|4477.5|4476.9|171
1644329780000|2022-02-08 14:16:20|||||||||14
1644329790000|2022-02-08 14:16:30|4477.62|4477.02|4477.5|4476.9|4477.75|4477.15|4477.5|4476.9|75
1644329800000|2022-02-08 14:16:40|4477.25|4476.65|4477.5|4476.9|4477.5|4476.9|4477|4476.4|115
1644329810000|2022-02-08 14:16:50|4477.25|4476.65|4477.25|4476.65|4477.37|4476.77|4477|4476.4|66
1644329820000|2022-02-08 14:17:00|4477.5|4476.9|4477.5|4476.9|4477.5|4476.9|4477.25|4476.65|38
1644329830000|2022-02-08 14:17:10|4477.25|4476.65|4477.25|4476.65|4477.25|4476.65|4477.25|4476.65|121
1644329840000|2022-02-08 14:17:20|4477.5|4476.9|4477.25|4476.65|4477.5|4476.9|4477.25|4476.65|22
1644329850000|2022-02-08 14:17:30|4477|4476.4|4477.5|4476.9|4477.5|4476.9|4477|4476.4|96
1644329860000|2022-02-08 14:17:40|4477.75|4477.15|4477.5|4476.9|4477.75|4477.15|4477.5|4476.9|62
1644329870000|2022-02-08 14:17:50|4477.75|4477.15|4477.5|4476.9|4477.75|4477.15|4477.5|4476.9|54
1644329880000|2022-02-08 14:18:00|4477.25|4476.65|4478|4477.4|4478|4477.4|4477.25|4476.65|29
1644329890000|2022-02-08 14:18:10|4478.25|4477.65|4477.62|4477.02|4478.25|4477.65|4477.5|4476.9|73
1644329900000|2022-02-08 14:18:20|4477.75|4477.15|4477.5|4476.9|4477.75|4477.15|4477.5|4476.9|25
1644329910000|2022-02-08 14:18:30|4477.62|4477.02|4478.25|4477.65|4478.25|4477.65|4477.62|4477.02|27
1644329920000|2022-02-08 14:18:40|4478|4477.4|4477.75|4477.15|4478.12|4477.52|4477.5|4476.9|116
1644329930000|2022-02-08 14:18:50|4478|4477.4|4477.75|4477.15|4478|4477.4|4477.75|4477.15|12
1644329940000|2022-02-08 14:19:00|4477.5|4476.9|4477.75|4477.15|4477.87|4477.27|4477.5|4476.9|52
1644329950000|2022-02-08 14:19:10|4478|4477.4|4478|4477.4|4478|4477.4|4478|4477.4|28
1644329960000|2022-02-08 14:19:20|4477.75|4477.15|4478|4477.4|4478|4477.4|4477.75|4477.15|20
1644329970000|2022-02-08 14:19:30|4478.12|4477.52|4478|4477.4|4478.25|4477.65|4478|4477.4|40
1644329980000|2022-02-08 14:19:40|4478.12|4477.52|4477.75|4477.15|4478.25|4477.65|4477.75|4477.15|32
1644329990000|2022-02-08 14:19:50|4477.87|4477.27|4477.75|4477.15|4477.87|4477.27|4477.75|4477.15|40
1644330000000|2022-02-08 14:20:00|4477.5|4476.9|4477.25|4476.65|4477.5|4476.9|4477|4476.4|90
1644330010000|2022-02-08 14:20:10|4477|4476.4|4477.25|4476.65|4477.5|4476.9|4477|4476.4|45
1644330020000|2022-02-08 14:20:20|4477.5|4476.9|4477.5|4476.9|4477.75|4477.15|4477.5|4476.9|52
1644330030000|2022-02-08 14:20:30|4477.37|4476.77|4477.5|4476.9|4477.5|4476.9|4477.37|4476.77|49
1644330040000|2022-02-08 14:20:40|4477.37|4476.77|4477.75|4477.15|4477.75|4477.15|4477.25|4476.65|21
1644330050000|2022-02-08 14:20:50|4477.5|4476.9|4477.12|4476.52|4477.5|4476.9|4477|4476.4|161
1644330060000|2022-02-08 14:21:00|4477.25|4476.65|4477.75|4477.15|4477.87|4477.27|4477.12|4476.52|44
1644330070000|2022-02-08 14:21:10|4478|4477.4|4478.25|4477.65|4478.5|4477.9|4478|4477.4|96
1644330080000|2022-02-08 14:21:20|4478.5|4477.9|4478.5|4477.9|4478.75|4478.15|4478.5|4477.9|89
1644330090000|2022-02-08 14:21:30|4478.75|4478.15|4479|4478.4|4479|4478.4|4478.75|4478.15|42
1644330100000|2022-02-08 14:21:40|4478.5|4477.9|4478.75|4478.15|4478.75|4478.15|4478.5|4477.9|53
1644330110000|2022-02-08 14:21:50|4478.5|4477.9|4479|4478.4|4479|4478.4|4478.5|4477.9|77
1644330120000|2022-02-08 14:22:00|4479.25|4478.65|4479|4478.4|4479.25|4478.65|4479|4478.4|159
1644330130000|2022-02-08 14:22:10|4479.12|4478.52|4479.25|4478.65|4479.25|4478.65|4479|4478.4|73
1644330140000|2022-02-08 14:22:20|4479.5|4478.9|4479.5|4478.9|4479.5|4478.9|4479.25|4478.65|73
1644330150000|2022-02-08 14:22:30|||||||||9
1644330160000|2022-02-08 14:22:40|4479.37|4478.77|4479.37|4478.77|4479.5|4478.9|4479.25|4478.65|56
1644330170000|2022-02-08 14:22:50|4479.5|4478.9|4479.75|4479.15|4480|4479.4|4479.5|4478.9|112
1644330180000|2022-02-08 14:23:00|||||||||40
1644330190000|2022-02-08 14:23:10|||||||||34
1644330200000|2022-02-08 14:23:20|4479.62|4479.02|4479.5|4478.9|4479.75|4479.15|4479.5|4478.9|52
1644330210000|2022-02-08 14:23:30|4479.25|4478.65|4478.75|4478.15|4479.25|4478.65|4478.75|4478.15|73
1644330220000|2022-02-08 14:23:40|4478.87|4478.27|4479|4478.4|4479|4478.4|4478.87|4478.27|49
1644330230000|2022-02-08 14:23:50|4479.25|4478.65|4479|4478.4|4479.25|4478.65|4478.75|4478.15|48
1644330240000|2022-02-08 14:24:00|4479.12|4478.52|4479|4478.4|4479.25|4478.65|4478.87|4478.27|57
1644330250000|2022-02-08 14:24:10|4479.25|4478.65|4479.25|4478.65|4479.25|4478.65|4478.87|4478.27|58
1644330260000|2022-02-08 14:24:20|4479.5|4478.9|4479.5|4478.9|4479.5|4478.9|4479.25|4478.65|39
1644330270000|2022-02-08 14:24:30|4479.62|4479.02|4479.5|4478.9|4479.62|4479.02|4479.5|4478.9|29
1644330280000|2022-02-08 14:24:40|4479.62|4479.02|4479.5|4478.9|4479.75|4479.15|4479.5|4478.9|39
1644330290000|2022-02-08 14:24:50|4479.62|4479.02|4479.75|4479.15|4479.75|4479.15|4479.62|4479.02|11
1644330300000|2022-02-08 14:25:00|4479.5|4478.9|4479.75|4479.15|4480|4479.4|4479.5|4478.9|221
1644330310000|2022-02-08 14:25:10|4479.87|4479.27|4480.75|4480.15|4480.75|4480.15|4479.87|4479.27|113
1644330320000|2022-02-08 14:25:20|4480.5|4479.9|4480.75|4480.15|4481|4480.4|4480.5|4479.9|94
1644330330000|2022-02-08 14:25:30|4481|4480.4|4480.75|4480.15|4481.12|4480.52|4480.75|4480.15|107
1644330340000|2022-02-08 14:25:40|4481|4480.4|4480.87|4480.27|4481|4480.4|4480.75|4480.15|87
1644330350000|2022-02-08 14:25:50|4481|4480.4|4481|4480.4|4481.25|4480.65|4480.87|4480.27|37
1644330360000|2022-02-08 14:26:00|4480.75|4480.15|4481|4480.4|4481.12|4480.52|4480.75|4480.15|127
1644330370000|2022-02-08 14:26:10|4481.25|4480.65|4481.25|4480.65|4481.5|4480.9|4481.25|4480.65|165
1644330380000|2022-02-08 14:26:20|4482.25|4481.65|4482|4481.4|4482.25|4481.65|4482|4481.4|1180
1644330390000|2022-02-08 14:26:30|4482.12|4481.52|4482|4481.4|4482.25|4481.65|4481.75|4481.15|162
1644330400000|2022-02-08 14:26:40|4481.87|4481.27|4482.25|4481.65|4482.25|4481.65|4481.75|4481.15|158
1644330410000|2022-02-08 14:26:50|4482.12|4481.52|4481.75|4481.15|4482.12|4481.52|4481.75|4481.15|142
1644330420000|2022-02-08 14:27:00|4481.5|4480.9|4481.5|4480.9|4481.75|4481.15|4481.25|4480.65|91
1644330430000|2022-02-08 14:27:10|4481.75|4481.15|4481.5|4480.9|4481.75|4481.15|4481.5|4480.9|183
1644330440000|2022-02-08 14:27:20|4481.37|4480.77|4481.5|4480.9|4481.5|4480.9|4481.25|4480.65|107
1644330450000|2022-02-08 14:27:30|||||||||17
1644330460000|2022-02-08 14:27:40|4481.37|4480.77|4480.25|4479.65|4481.5|4480.9|4480.25|4479.65|229
1644330470000|2022-02-08 14:27:50|4480|4479.4|4480.25|4479.65|4480.37|4479.77|4480|4479.4|192
1644330480000|2022-02-08 14:28:00|4479.75|4479.15|4479.5|4478.9|4480|4479.4|4479.5|4478.9|147
1644330490000|2022-02-08 14:28:10|4479.75|4479.15|4479.75|4479.15|4479.75|4479.15|4479.5|4478.9|255
1644330500000|2022-02-08 14:28:20|4479.5|4478.9|4479.25|4478.65|4479.5|4478.9|4479.25|4478.65|126
1644330510000|2022-02-08 14:28:30|4479.37|4478.77|4479.75|4479.15|4479.75|4479.15|4479.37|4478.77|105
1644330520000|2022-02-08 14:28:40|4479.5|4478.9|4479.5|4478.9|4479.75|4479.15|4479.5|4478.9|63
1644330530000|2022-02-08 14:28:50|4479.25|4478.65|4479.25|4478.65|4479.25|4478.65|4479.25|4478.65|77
1644330540000|2022-02-08 14:29:00|4479.37|4478.77|4479.5|4478.9|4479.5|4478.9|4479.25|4478.65|123
1644330550000|2022-02-08 14:29:10|4479.62|4479.02|4479.5|4478.9|4479.75|4479.15|4479.5|4478.9|53
1644330560000|2022-02-08 14:29:20|4479.75|4479.15|4480|4479.4|4480|4479.4|4479.75|4479.15|204
1644330570000|2022-02-08 14:29:30|4479.75|4479.15|4479.62|4479.02|4480|4479.4|4479.5|4478.9|188
1644330580000|2022-02-08 14:29:40|4479.5|4478.9|4479|4478.4|4479.5|4478.9|4478.5|4477.9|528
1644330590000|2022-02-08 14:29:50|4479.25|4478.65|4479.37|4478.77|4479.75|4479.15|4479|4478.4|433
1644330600000|2022-02-08 14:30:00|4479.27|4478.87|4480.65|4480.25|4481.65|4481.25|4479.27|4478.87|3053
1644330610000|2022-02-08 14:30:10|4480.9|4480.5|4482.9|4482.5|4482.9|4482.5|4480.9|4480.5|1074
1644330620000|2022-02-08 14:30:20|4482.65|4482.25|4481.4|4481|4482.9|4482.5|4481.15|4480.75|647
1644330630000|2022-02-08 14:30:30|4481.52|4481.12|4481.52|4481.12|4481.9|4481.5|4480.65|4480.25|746
1644330640000|2022-02-08 14:30:40|4481.65|4481.25|4484.02|4483.62|4484.65|4484.25|4481.4|4481|1714
1644330650000|2022-02-08 14:30:50|4484.27|4483.87|4484.4|4484|4484.4|4484|4483.15|4482.75|867
1644330660000|2022-02-08 14:31:00|4484.65|4484.25|4484.4|4484|4485.4|4485|4483.65|4483.25|1696
1644330670000|2022-02-08 14:31:10|4484.52|4484.12|4483.9|4483.5|4485.15|4484.75|4483.65|4483.25|1085
1644330680000|2022-02-08 14:31:20|4484.15|4483.75|4484.9|4484.5|4485.4|4485|4483.9|4483.5|828
1644330690000|2022-02-08 14:31:30|4485.15|4484.75|4485.15|4484.75|4485.65|4485.25|4484.65|4484.25|878
1644330700000|2022-02-08 14:31:40|4485.4|4485|4484.65|4484.25|4485.4|4485|4484.15|4483.75|623
1644330710000|2022-02-08 14:31:50|4485.15|4484.75|4484.65|4484.25|4485.15|4484.75|4484.02|4483.62|881
1644330720000|2022-02-08 14:32:00|4484.9|4484.5|4486.65|4486.25|4487.15|4486.75|4484.9|4484.5|1406
1644330730000|2022-02-08 14:32:10|4486.9|4486.5|4485.15|4484.75|4486.9|4486.5|4484.9|4484.5|785
1644330740000|2022-02-08 14:32:20|4484.65|4484.25|4482.65|4482.25|4484.9|4484.5|4482.4|4482|1754
1644330750000|2022-02-08 14:32:30|4482.9|4482.5|4483.15|4482.75|4484.4|4484|4482.4|4482|1199
1644330760000|2022-02-08 14:32:40|4482.9|4482.5|4483.15|4482.75|4483.15|4482.75|4482.15|4481.75|728
1644330770000|2022-02-08 14:32:50|4483.4|4483|4482.9|4482.5|4483.4|4483|4482.4|4482|497
1644330780000|2022-02-08 14:33:00|4483.15|4482.75|4482.15|4481.75|4483.9|4483.5|4482.15|4481.75|724
1644330790000|2022-02-08 14:33:10|4482.4|4482|4480.15|4479.75|4483.15|4482.75|4480.15|4479.75|1964
1644330800000|2022-02-08 14:33:20|4479.9|4479.5|4481.65|4481.25|4481.65|4481.25|4479.9|4479.5|671
1644330810000|2022-02-08 14:33:30|4481.4|4481|4480.9|4480.5|4481.65|4481.25|4480.65|4480.25|534
1644330820000|2022-02-08 14:33:40|4480.65|4480.25|4478.4|4478|4480.65|4480.25|4478.15|4477.75|1481
1644330830000|2022-02-08 14:33:50|4478.15|4477.75|4477.9|4477.5|4478.4|4478|4476.9|4476.5|1043
1644330840000|2022-02-08 14:34:00|4478.15|4477.75|4478.9|4478.5|4479.4|4479|4478.15|4477.75|817
1644330850000|2022-02-08 14:34:10|4478.65|4478.25|4478.65|4478.25|4479.15|4478.75|4478.02|4477.62|676
1644330860000|2022-02-08 14:34:20|4478.9|4478.5|4477.65|4477.25|4479.15|4478.75|4477.02|4476.62|835
1644330870000|2022-02-08 14:34:30|4477.15|4476.75|4475.9|4475.5|4477.15|4476.75|4475.9|4475.5|1108
1644330880000|2022-02-08 14:34:40|4475.65|4475.25|4476.65|4476.25|4476.9|4476.5|4475.65|4475.25|988
1644330890000|2022-02-08 14:34:50|4476.4|4476|4477.15|4476.75|4477.77|4477.37|4476.15|4475.75|943
1644330900000|2022-02-08 14:35:00|4477.9|4477.5|4480.52|4480.12|4480.65|4480.25|4477.15|4476.75|1700
1644330910000|2022-02-08 14:35:10|4480.4|4480|4480.65|4480.25|4481.77|4481.37|4480.15|4479.75|1161
1644330920000|2022-02-08 14:35:20|4480.77|4480.37|4481.4|4481|4481.65|4481.25|4480.15|4479.75|763
1644330930000|2022-02-08 14:35:30|4481.52|4481.12|4481.02|4480.62|4482.4|4482|4481.02|4480.62|865
1644330940000|2022-02-08 14:35:40|4481.15|4480.75|4479.15|4478.75|4481.15|4480.75|4479.15|4478.75|851
1644330950000|2022-02-08 14:35:50|4478.9|4478.5|4480.4|4480|4480.65|4480.25|4478.4|4478|853
1644330960000|2022-02-08 14:36:00|4479.9|4479.5|4480.65|4480.25|4481.4|4481|4479.9|4479.5|866
1644330970000|2022-02-08 14:36:10|4480.77|4480.37|4480.9|4480.5|4482.4|4482|4480.65|4480.25|748
1644330980000|2022-02-08 14:36:20|4480.65|4480.25|4479.9|4479.5|4480.65|4480.25|4479.9|4479.5|569
1644330990000|2022-02-08 14:36:30|4480.4|4480|4479.4|4479|4480.4|4480|4479.15|4478.75|464
1644331000000|2022-02-08 14:36:40|4479.15|4478.75|4480.9|4480.5|4480.9|4480.5|4478.9|4478.5|979
1644331010000|2022-02-08 14:36:50|4480.65|4480.25|4479.4|4479|4480.65|4480.25|4478.9|4478.5|610
1644331020000|2022-02-08 14:37:00|4479.52|4479.12|4480.4|4480|4480.4|4480|4479.15|4478.75|691
1644331030000|2022-02-08 14:37:10|4480.65|4480.25|4482.65|4482.25|4483.65|4483.25|4480.65|4480.25|1356
1644331040000|2022-02-08 14:37:20|4483.15|4482.75|4484.77|4484.37|4484.9|4484.5|4483.15|4482.75|1053
1644331050000|2022-02-08 14:37:30|4484.65|4484.25|4484.15|4483.75|4485.4|4485|4484.15|4483.75|965
1644331060000|2022-02-08 14:37:40|4484.4|4484|4483.65|4483.25|4484.4|4484|4483.65|4483.25|642
1644331070000|2022-02-08 14:37:50|4483.9|4483.5|4484.4|4484|4484.65|4484.25|4483.4|4483|637
1644331080000|2022-02-08 14:38:00|4484.52|4484.12|4483.15|4482.75|4484.9|4484.5|4482.4|4482|841
1644331090000|2022-02-08 14:38:10|4483.02|4482.62|4484.15|4483.75|4484.27|4483.87|4482.65|4482.25|663
1644331100000|2022-02-08 14:38:20|4483.9|4483.5|4483.9|4483.5|4485.15|4484.75|4483.9|4483.5|705
1644331110000|2022-02-08 14:38:30|4483.65|4483.25|4483.65|4483.25|4484.65|4484.25|4482.9|4482.5|592
1644331120000|2022-02-08 14:38:40|4483.77|4483.37|4483.77|4483.37|4484.65|4484.25|4483.65|4483.25|584
1644331130000|2022-02-08 14:38:50|4483.9|4483.5|4485.9|4485.5|4485.9|4485.5|4483.4|4483|664
1644331140000|2022-02-08 14:39:00|4485.77|4485.37|4485.15|4484.75|4485.9|4485.5|4484.52|4484.12|887
1644331150000|2022-02-08 14:39:10|4485.27|4484.87|4486.15|4485.75|4486.4|4486|4485.15|4484.75|813
1644331160000|2022-02-08 14:39:20|4485.9|4485.5|4485.9|4485.5|4485.9|4485.5|4484.9|4484.5|669
1644331170000|2022-02-08 14:39:30|4485.65|4485.25|4483.15|4482.75|4485.65|4485.25|4482.65|4482.25|1090
1644331180000|2022-02-08 14:39:40|4483.4|4483|4482.9|4482.5|4484.4|4484|4482.65|4482.25|603
1644331190000|2022-02-08 14:39:50|4483.15|4482.75|4483.4|4483|4483.65|4483.25|4482.9|4482.5|527
1644331200000|2022-02-08 14:40:00|4482.9|4482.5|4481.9|4481.5|4483.4|4483|4481.65|4481.25|992
1644331210000|2022-02-08 14:40:10|4481.77|4481.37|4482.4|4482|4482.65|4482.25|4480.9|4480.5|781
1644331220000|2022-02-08 14:40:20|4482.52|4482.12|4483.65|4483.25|4484.4|4484|4482.4|4482|723
1644331230000|2022-02-08 14:40:30|4483.9|4483.5|4484.15|4483.75|4484.9|4484.5|4483.9|4483.5|547
1644331240000|2022-02-08 14:40:40|4484.27|4483.87|4484.27|4483.87|4485.4|4485|4484.02|4483.62|551
1644331250000|2022-02-08 14:40:50|4484.15|4483.75|4485.02|4484.62|4485.15|4484.75|4483.65|4483.25|436
1644331260000|2022-02-08 14:41:00|4484.9|4484.5|4485.15|4484.75|4485.9|4485.5|4484.4|4484|730
1644331270000|2022-02-08 14:41:10|4484.9|4484.5|4485.15|4484.75|4485.9|4485.5|4484.52|4484.12|832
1644331280000|2022-02-08 14:41:20|4484.9|4484.5|4483.65|4483.25|4485.15|4484.75|4483.52|4483.12|709
1644331290000|2022-02-08 14:41:30|4483.9|4483.5|4483.9|4483.5|4484.4|4484|4483.4|4483|519
1644331300000|2022-02-08 14:41:40|4483.65|4483.25|4483.15|4482.75|4484.15|4483.75|4482.9|4482.5|898
1644331310000|2022-02-08 14:41:50|4482.9|4482.5|4482.15|4481.75|4483.27|4482.87|4480.9|4480.5|1098
1644331320000|2022-02-08 14:42:00|4481.9|4481.5|4481.4|4481|4482.9|4482.5|4481.4|4481|680
1644331330000|2022-02-08 14:42:10|4481.15|4480.75|4481.4|4481|4482.02|4481.62|4480.9|4480.5|685
1644331340000|2022-02-08 14:42:20|4481.15|4480.75|4480.4|4480|4481.4|4481|4479.65|4479.25|998
1644331350000|2022-02-08 14:42:30|4480.52|4480.12|4479.65|4479.25|4481.15|4480.75|4479.4|4479|856
1644331360000|2022-02-08 14:42:40|4479.4|4479|4480.9|4480.5|4481.15|4480.75|4479.15|4478.75|831
1644331370000|2022-02-08 14:42:50|4481.02|4480.62|4478.65|4478.25|4481.15|4480.75|4478.65|4478.25|601
1644331380000|2022-02-08 14:43:00|4478.9|4478.5|4477.77|4477.37|4479.65|4479.25|4476.65|4476.25|1507
1644331390000|2022-02-08 14:43:10|4477.9|4477.5|4478.4|4478|4478.65|4478.25|4477.27|4476.87|721
1644331400000|2022-02-08 14:43:20|4478.15|4477.75|4478.15|4477.75|4478.9|4478.5|4477.9|4477.5|666
1644331410000|2022-02-08 14:43:30|4477.9|4477.5|4478.9|4478.5|4479.15|4478.75|4477.4|4477|561
1644331420000|2022-02-08 14:43:40|4479.15|4478.75|4479.52|4479.12|4480.65|4480.25|4479.15|4478.75|1025
1644331430000|2022-02-08 14:43:50|4479.4|4479|4479.9|4479.5|4480.15|4479.75|4479.4|4479|611
1644331440000|2022-02-08 14:44:00|4480.15|4479.75|4481.9|4481.5|4481.9|4481.5|4479.4|4479|1054
1644331450000|2022-02-08 14:44:10|4481.65|4481.25|4481.4|4481|4482.02|4481.62|4480.65|4480.25|694
1644331460000|2022-02-08 14:44:20|4481.65|4481.25|4481.4|4481|4482.15|4481.75|4481.02|4480.62|748
1644331470000|2022-02-08 14:44:30|4481.65|4481.25|4480.15|4479.75|4481.65|4481.25|4479.65|4479.25|663
1644331480000|2022-02-08 14:44:40|4479.9|4479.5|4479.4|4479|4480.4|4480|4479.4|4479|640
1644331490000|2022-02-08 14:44:50|4479.15|4478.75|4479.9|4479.5|4480.15|4479.75|4479.15|4478.75|663
1644331500000|2022-02-08 14:45:00|4480.65|4480.25|4482.15|4481.75|4482.65|4482.25|4480.4|4480|1486
1644331510000|2022-02-08 14:45:10|4482.65|4482.25|4481.9|4481.5|4483.4|4483|4481.15|4480.75|1613
1644331520000|2022-02-08 14:45:20|4482.15|4481.75|4483.4|4483|4483.65|4483.25|4482.15|4481.75|571
1644331530000|2022-02-08 14:45:30|4483.15|4482.75|4481.65|4481.25|4483.27|4482.87|4481.4|4481|675
1644331540000|2022-02-08 14:45:40|4481.15|4480.75|4480.15|4479.75|4481.9|4481.5|4479.9|4479.5|730
1644331550000|2022-02-08 14:45:50|4479.65|4479.25|4480.15|4479.75|4480.4|4480|4479.65|4479.25|790
1644331560000|2022-02-08 14:46:00|4480.4|4480|4480.4|4480|4481.15|4480.75|4479.4|4479|886
1644331570000|2022-02-08 14:46:10|4480.15|4479.75|4482.15|4481.75|4482.15|4481.75|4480.15|4479.75|616
1644331580000|2022-02-08 14:46:20|4482.4|4482|4483.15|4482.75|4483.15|4482.75|4482.4|4482|722
1644331590000|2022-02-08 14:46:30|4482.9|4482.5|4481.9|4481.5|4483.27|4482.87|4481.65|4481.25|435
1644331600000|2022-02-08 14:46:40|4482.15|4481.75|4482.15|4481.75|4482.4|4482|4481.9|4481.5|492
1644331610000|2022-02-08 14:46:50|4481.9|4481.5|4482.9|4482.5|4483.27|4482.87|4481.52|4481.12|704
1644331620000|2022-02-08 14:47:00|4482.52|4482.12|4485.15|4484.75|4485.4|4485|4482.15|4481.75|1621
1644331630000|2022-02-08 14:47:10|4485.4|4485|4484.4|4484|4486.02|4485.62|4484.27|4483.87|946
1644331640000|2022-02-08 14:47:20|4484.15|4483.75|4483.65|4483.25|4484.27|4483.87|4483.4|4483|554
1644331650000|2022-02-08 14:47:30|4483.4|4483|4482.15|4481.75|4483.9|4483.5|4481.9|4481.5|743
1644331660000|2022-02-08 14:47:40|4482.02|4481.62|4481.9|4481.5|4482.4|4482|4481.4|4481|505
1644331670000|2022-02-08 14:47:50|4482.15|4481.75|4481.65|4481.25|4482.65|4482.25|4481.4|4481|489
1644331680000|2022-02-08 14:48:00|4481.77|4481.37|4481.02|4480.62|4481.9|4481.5|4479.65|4479.25|1169
1644331690000|2022-02-08 14:48:10|4480.9|4480.5|4480.65|4480.25|4481.02|4480.62|4479.9|4479.5|550
1644331700000|2022-02-08 14:48:20|4480.52|4480.12|4481.02|4480.62|4481.65|4481.25|4480.4|4480|405
1644331710000|2022-02-08 14:48:30|4481.15|4480.75|4483.4|4483|4483.4|4483|4481.15|4480.75|667
1644331720000|2022-02-08 14:48:40|4483.15|4482.75|4483.9|4483.5|4484.4|4484|4482.9|4482.5|551
1644331730000|2022-02-08 14:48:50|4483.65|4483.25|4483.15|4482.75|4483.65|4483.25|4482.9|4482.5|369
1644331740000|2022-02-08 14:49:00|4483.4|4483|4482.52|4482.12|4483.9|4483.5|4482.15|4481.75|763
1644331750000|2022-02-08 14:49:10|4482.65|4482.25|4481.4|4481|4482.65|4482.25|4481.15|4480.75|426
1644331760000|2022-02-08 14:49:20|4481.27|4480.87|4479.9|4479.5|4481.77|4481.37|4479.65|4479.25|690
1644331770000|2022-02-08 14:49:30|4479.77|4479.37|4480.15|4479.75|4480.15|4479.75|4478.15|4477.75|981
1644331780000|2022-02-08 14:49:40|4480.4|4480|4478.15|4477.75|4480.4|4480|4477.65|4477.25|864
1644331790000|2022-02-08 14:49:50|4478.27|4477.87|4478.9|4478.5|4478.9|4478.5|4477.65|4477.25|752
1644331800000|2022-02-08 14:50:00|4478.65|4478.25|4479.65|4479.25|4480.9|4480.5|4478.4|4478|1158
1644331810000|2022-02-08 14:50:10|4479.15|4478.75|4477.4|4477|4479.15|4478.75|4477.15|4476.75|895
1644331820000|2022-02-08 14:50:20|4477.15|4476.75|4474.15|4473.75|4477.15|4476.75|4473.65|4473.25|2311
1644331830000|2022-02-08 14:50:30|4474.4|4474|4474.15|4473.75|4475.15|4474.75|4473.65|4473.25|1040
1644331840000|2022-02-08 14:50:40|4474.4|4474|4474.4|4474|4474.9|4474.5|4474.15|4473.75|680
1644331850000|2022-02-08 14:50:50|4474.9|4474.5|4475.4|4475|4475.65|4475.25|4474.15|4473.75|856
1644331860000|2022-02-08 14:51:00|4475.52|4475.12|4475.4|4475|4475.52|4475.12|4474.65|4474.25|703
1644331870000|2022-02-08 14:51:10|4475.65|4475.25|4474.27|4473.87|4475.65|4475.25|4473.9|4473.5|704
1644331880000|2022-02-08 14:51:20|4474.15|4473.75|4476.4|4476|4476.4|4476|4474.15|4473.75|961
1644331890000|2022-02-08 14:51:30|4476.15|4475.75|4476.9|4476.5|4477.4|4477|4475.9|4475.5|766
1644331900000|2022-02-08 14:51:40|4476.65|4476.25|4476.15|4475.75|4476.9|4476.5|4475.65|4475.25|714
1644331910000|2022-02-08 14:51:50|4476.02|4475.62|4476.4|4476|4476.65|4476.25|4475.9|4475.5|435
1644331920000|2022-02-08 14:52:00|4476.65|4476.25|4477.15|4476.75|4478.4|4478|4476.65|4476.25|964
1644331930000|2022-02-08 14:52:10|4476.9|4476.5|4478.65|4478.25|4479.4|4479|4476.9|4476.5|836
1644331940000|2022-02-08 14:52:20|4478.9|4478.5|4477.9|4477.5|4479.15|4478.75|4477.65|4477.25|793
1644331950000|2022-02-08 14:52:30|4478.15|4477.75|4478.4|4478|4478.9|4478.5|4477.65|4477.25|751
1644331960000|2022-02-08 14:52:40|4478.27|4477.87|4477.4|4477|4478.65|4478.25|4477.15|4476.75|834
1644331970000|2022-02-08 14:52:50|4477.65|4477.25|4477.4|4477|4478.15|4477.75|4477.15|4476.75|489
1644331980000|2022-02-08 14:53:00|4477.65|4477.25|4479.02|4478.62|4479.15|4478.75|4476.15|4475.75|1149
1644331990000|2022-02-08 14:53:10|4479.4|4479|4482.15|4481.75|4482.15|4481.75|4479.15|4478.75|2170
1644332000000|2022-02-08 14:53:20|4481.9|4481.5|4481.4|4481|4482.65|4482.25|4481.15|4480.75|1111
1644332010000|2022-02-08 14:53:30|4481.15|4480.75|4481.4|4481|4481.4|4481|4480.15|4479.75|727
1644332020000|2022-02-08 14:53:40|4481.65|4481.25|4480.65|4480.25|4481.77|4481.37|4480.15|4479.75|592
1644332030000|2022-02-08 14:53:50|4480.4|4480|4479.4|4479|4480.4|4480|4479.15|4478.75|934
1644332040000|2022-02-08 14:54:00|4479.15|4478.75|4478.02|4477.62|4479.4|4479|4477.65|4477.25|866
1644332050000|2022-02-08 14:54:10|4477.65|4477.25|4477.9|4477.5|4478.15|4477.75|4476.9|4476.5|916
1644332060000|2022-02-08 14:54:20|4478.4|4478|4479.4|4479|4479.65|4479.25|4478.27|4477.87|955
1644332070000|2022-02-08 14:54:30|4479.15|4478.75|4479.4|4479|4479.65|4479.25|4478.15|4477.75|474
1644332080000|2022-02-08 14:54:40|4479.52|4479.12|4478.4|4478|4479.65|4479.25|4478.4|4478|540
1644332090000|2022-02-08 14:54:50|4478.52|4478.12|4478.15|4477.75|4478.77|4478.37|4477.65|4477.25|570
1644332100000|2022-02-08 14:55:00|4477.9|4477.5|4477.15|4476.75|4479.15|4478.75|4477.15|4476.75|675
1644332110000|2022-02-08 14:55:10|4477.02|4476.62|4476.9|4476.5|4477.4|4477|4476.15|4475.75|880
1644332120000|2022-02-08 14:55:20|4476.65|4476.25|4476.65|4476.25|4477.15|4476.75|4476.4|4476|408
1644332130000|2022-02-08 14:55:30|4476.4|4476|4475.9|4475.5|4476.4|4476|4475.65|4475.25|562
1644332140000|2022-02-08 14:55:40|4475.65|4475.25|4477.65|4477.25|4477.65|4477.25|4475.65|4475.25|674
1644332150000|2022-02-08 14:55:50|4477.77|4477.37|4477.9|4477.5|4478.4|4478|4476.9|4476.5|504
1644332160000|2022-02-08 14:56:00|4477.65|4477.25|4476.9|4476.5|4477.9|4477.5|4476.65|4476.25|535
1644332170000|2022-02-08 14:56:10|4477.4|4477|4477.65|4477.25|4477.9|4477.5|4476.4|4476|562
1644332180000|2022-02-08 14:56:20|4477.52|4477.12|4476.9|4476.5|4477.65|4477.25|4476.15|4475.75|488
1644332190000|2022-02-08 14:56:30|4476.52|4476.12|4477.15|4476.75|4477.4|4477|4476.15|4475.75|397
1644332200000|2022-02-08 14:56:40|4476.9|4476.5|4479.15|4478.75|4479.15|4478.75|4476.9|4476.5|830
1644332210000|2022-02-08 14:56:50|4478.9|4478.5|4479.65|4479.25|4479.9|4479.5|4478.65|4478.25|1568
1644332220000|2022-02-08 14:57:00|4479.9|4479.5|4480.15|4479.75|4481.65|4481.25|4479.65|4479.25|905
1644332230000|2022-02-08 14:57:10|4480.02|4479.62|4480.27|4479.87|4481.4|4481|4479.9|4479.5|537
1644332240000|2022-02-08 14:57:20|4480.15|4479.75|4478.65|4478.25|4480.27|4479.87|4478.15|4477.75|699
1644332250000|2022-02-08 14:57:30|4478.77|4478.37|4478.65|4478.25|4479.02|4478.62|4478.27|4477.87|317
1644332260000|2022-02-08 14:57:40|4478.4|4478|4478.77|4478.37|4478.9|4478.5|4477.9|4477.5|599
1644332270000|2022-02-08 14:57:50|4478.65|4478.25|4479.4|4479|4480.15|4479.75|4478.65|4478.25|679
1644332280000|2022-02-08 14:58:00|4479.52|4479.12|4479.77|4479.37|4480.65|4480.25|4479.4|4479|475
1644332290000|2022-02-08 14:58:10|4479.27|4478.87|4480.65|4480.25|4481.4|4481|4479.27|4478.87|652
1644332300000|2022-02-08 14:58:20|4480.77|4480.37|4479.15|4478.75|4480.77|4480.37|4478.9|4478.5|587
1644332310000|2022-02-08 14:58:30|4479.4|4479|4479.4|4479|4479.9|4479.5|4479.15|4478.75|344
1644332320000|2022-02-08 14:58:40|4479.15|4478.75|4479.4|4479|4479.4|4479|4478.65|4478.25|291
1644332330000|2022-02-08 14:58:50|4479.27|4478.87|4478.77|4478.37|4479.4|4479|4478.15|4477.75|497
1644332340000|2022-02-08 14:59:00|4478.65|4478.25|4478.65|4478.25|4479.15|4478.75|4477.9|4477.5|546
1644332350000|2022-02-08 14:59:10|4478.9|4478.5|4479.9|4479.5|4479.9|4479.5|4478.65|4478.25|461
1644332360000|2022-02-08 14:59:20|4480.15|4479.75|4479.15|4478.75|4480.15|4479.75|4478.9|4478.5|349
1644332370000|2022-02-08 14:59:30|4479.4|4479|4478.65|4478.25|4479.4|4479|4478.27|4477.87|338
1644332380000|2022-02-08 14:59:40|4478.9|4478.5|4478.4|4478|4478.9|4478.5|4477.9|4477.5|557
1644332390000|2022-02-08 14:59:50|4478.15|4477.75|4476.9|4476.5|4478.15|4477.75|4476.4|4476|1263
1644332400000|2022-02-08 15:00:00|4476.65|4476.25|4475.15|4474.75|4476.65|4476.25|4473.52|4473.12|2055
1644332410000|2022-02-08 15:00:10|4475.4|4475|4473.65|4473.25|4475.65|4475.25|4473.4|4473|1560
1644332420000|2022-02-08 15:00:20|4473.77|4473.37|4471.15|4470.75|4473.77|4473.37|4470.4|4470|3537
1644332430000|2022-02-08 15:00:30|4471.4|4471|4472.9|4472.5|4473.4|4473|4471.4|4471|1156
1644332440000|2022-02-08 15:00:40|4473.4|4473|4473.02|4472.62|4473.65|4473.25|4472.65|4472.25|827
1644332450000|2022-02-08 15:00:50|4473.27|4472.87|4472.15|4471.75|4473.4|4473|4471.9|4471.5|991
1644332460000|2022-02-08 15:01:00|4471.9|4471.5|4470.4|4470|4472.02|4471.62|4470.4|4470|969
1644332470000|2022-02-08 15:01:10|4469.9|4469.5|4467.9|4467.5|4469.9|4469.5|4467.9|4467.5|1784
1644332480000|2022-02-08 15:01:20|4468.15|4467.75|4467.65|4467.25|4468.65|4468.25|4467.15|4466.75|1297
1644332490000|2022-02-08 15:01:30|4467.4|4467|4467.4|4467|4467.65|4467.25|4466.65|4466.25|976
1644332500000|2022-02-08 15:01:40|4466.9|4466.5|4467.9|4467.5|4467.9|4467.5|4466.9|4466.5|892
1644332510000|2022-02-08 15:01:50|4467.65|4467.25|4467.9|4467.5|4468.65|4468.25|4467.4|4467|1323
1644332520000|2022-02-08 15:02:00|4467.77|4467.37|4466.65|4466.25|4467.77|4467.37|4466.65|4466.25|1025
1644332530000|2022-02-08 15:02:10|4466.9|4466.5|4467.77|4467.37|4468.15|4467.75|4466.65|4466.25|846
1644332540000|2022-02-08 15:02:20|4467.65|4467.25|4465.4|4465|4467.65|4467.25|4465.4|4465|1225
1644332550000|2022-02-08 15:02:30|4465.15|4464.75|4465.65|4465.25|4465.9|4465.5|4464.9|4464.5|1379
1644332560000|2022-02-08 15:02:40|4465.4|4465|4466.4|4466|4466.9|4466.5|4465.4|4465|917
1644332570000|2022-02-08 15:02:50|4466.77|4466.37|4465.9|4465.5|4466.9|4466.5|4465.65|4465.25|470
1644332580000|2022-02-08 15:03:00|4466.4|4466|4466.4|4466|4467.52|4467.12|4465.9|4465.5|983
1644332590000|2022-02-08 15:03:10|4466.65|4466.25|4467.65|4467.25|4467.65|4467.25|4466.4|4466|447
1644332600000|2022-02-08 15:03:20|4467.4|4467|4467.9|4467.5|4468.15|4467.75|4467.15|4466.75|676
1644332610000|2022-02-08 15:03:30|4467.65|4467.25|4467.4|4467|4467.65|4467.25|4466.65|4466.25|669
1644332620000|2022-02-08 15:03:40|4467.15|4466.75|4467.9|4467.5|4468.15|4467.75|4467.15|4466.75|522
1644332630000|2022-02-08 15:03:50|4468.15|4467.75|4468.9|4468.5|4469.27|4468.87|4468.15|4467.75|916
1644332640000|2022-02-08 15:04:00|4468.4|4468|4467.9|4467.5|4469.15|4468.75|4467.9|4467.5|868
1644332650000|2022-02-08 15:04:10|4467.65|4467.25|4467.9|4467.5|4468.27|4467.87|4467.65|4467.25|532
1644332660000|2022-02-08 15:04:20|4467.65|4467.25|4468.27|4467.87|4468.4|4468|4467.15|4466.75|548
1644332670000|2022-02-08 15:04:30|4468.15|4467.75|4467.65|4467.25|4468.4|4468|4467.65|4467.25|382
1644332680000|2022-02-08 15:04:40|4467.15|4466.75|4467.9|4467.5|4468.15|4467.75|4466.9|4466.5|742
1644332690000|2022-02-08 15:04:50|4467.65|4467.25|4467.65|4467.25|4468.15|4467.75|4467.15|4466.75|634
1644332700000|2022-02-08 15:05:00|4467.9|4467.5|4467.9|4467.5|4467.9|4467.5|4466.65|4466.25|686
1644332710000|2022-02-08 15:05:10|4467.65|4467.25|4467.4|4467|4467.65|4467.25|4466.4|4466|745
1644332720000|2022-02-08 15:05:20|4467.27|4466.87|4467.65|4467.25|4467.9|4467.5|4467.15|4466.75|383
1644332730000|2022-02-08 15:05:30|4467.9|4467.5|4468.9|4468.5|4469.15|4468.75|4467.9|4467.5|675
1644332740000|2022-02-08 15:05:40|4469.15|4468.75|4470.4|4470|4470.9|4470.5|4469.15|4468.75|1130
1644332750000|2022-02-08 15:05:50|4470.65|4470.25|4472.15|4471.75|4472.15|4471.75|4470.65|4470.25|1288
1644332760000|2022-02-08 15:06:00|4471.9|4471.5|4472.15|4471.75|4472.65|4472.25|4471.65|4471.25|837
1644332770000|2022-02-08 15:06:10|4472.27|4471.87|4474.4|4474|4475.15|4474.75|4471.65|4471.25|2067
1644332780000|2022-02-08 15:06:20|4474.15|4473.75|4474.15|4473.75|4474.9|4474.5|4473.9|4473.5|1118
1644332790000|2022-02-08 15:06:30|4474.4|4474|4474.4|4474|4474.4|4474|4473.9|4473.5|658
1644332800000|2022-02-08 15:06:40|4474.65|4474.25|4476.4|4476|4476.4|4476|4474.4|4474|1150
1644332810000|2022-02-08 15:06:50|4476.15|4475.75|4476.9|4476.5|4476.9|4476.5|4476.15|4475.75|736
1644332820000|2022-02-08 15:07:00|4477.15|4476.75|4475.65|4475.25|4477.15|4476.75|4475.65|4475.25|909
1644332830000|2022-02-08 15:07:10|4475.15|4474.75|4475.65|4475.25|4475.9|4475.5|4475.15|4474.75|468
1644332840000|2022-02-08 15:07:20|4475.4|4475|4474.77|4474.37|4475.65|4475.25|4474.65|4474.25|668
1644332850000|2022-02-08 15:07:30|4474.9|4474.5|4475.52|4475.12|4475.9|4475.5|4474.9|4474.5|507
1644332860000|2022-02-08 15:07:40|4475.4|4475|4475.65|4475.25|4475.65|4475.25|4474.9|4474.5|561
1644332870000|2022-02-08 15:07:50|4475.52|4475.12|4475.9|4475.5|4475.9|4475.5|4475.15|4474.75|405
1644332880000|2022-02-08 15:08:00|4475.65|4475.25|4474.9|4474.5|4475.65|4475.25|4474.4|4474|610
1644332890000|2022-02-08 15:08:10|4474.77|4474.37|4474.65|4474.25|4475.9|4475.5|4474.65|4474.25|507
1644332900000|2022-02-08 15:08:20|4474.9|4474.5|4474.65|4474.25|4474.9|4474.5|4474.15|4473.75|708
1644332910000|2022-02-08 15:08:30|4474.4|4474|4474.9|4474.5|4475.4|4475|4474.4|4474|460
1644332920000|2022-02-08 15:08:40|4475.15|4474.75|4474.4|4474|4475.15|4474.75|4474.4|4474|389
1644332930000|2022-02-08 15:08:50|4474.65|4474.25|4474.65|4474.25|4474.65|4474.25|4473.9|4473.5|494
1644332940000|2022-02-08 15:09:00|4474.4|4474|4473.9|4473.5|4474.65|4474.25|4473.65|4473.25|635
1644332950000|2022-02-08 15:09:10|4473.65|4473.25|4474.65|4474.25|4474.77|4474.37|4473.65|4473.25|376
1644332960000|2022-02-08 15:09:20|4474.4|4474|4475.4|4475|4475.4|4475|4474.4|4474|653
1644332970000|2022-02-08 15:09:30|4475.15|4474.75|4475.9|4475.5|4475.9|4475.5|4475.02|4474.62|591
1644332980000|2022-02-08 15:09:40|4476.15|4475.75|4475.9|4475.5|4476.4|4476|4475.65|4475.25|697
1644332990000|2022-02-08 15:09:50|4476.4|4476|4475.15|4474.75|4476.4|4476|4475.15|4474.75|344
1644333000000|2022-02-08 15:10:00|4475.33|4474.93|4475.08|4474.68|4475.58|4475.18|4474.83|4474.43|441
1644333010000|2022-02-08 15:10:10|4474.83|4474.43|4475.33|4474.93|4475.83|4475.43|4474.58|4474.18|407
1644333020000|2022-02-08 15:10:20|4475.08|4474.68|4476.33|4475.93|4476.33|4475.93|4475.08|4474.68|514
1644333030000|2022-02-08 15:10:30|4476.2|4475.8|4476.83|4476.43|4476.83|4476.43|4476.08|4475.68|432
1644333040000|2022-02-08 15:10:40|4476.33|4475.93|4475.83|4475.43|4476.58|4476.18|4475.83|4475.43|354
1644333050000|2022-02-08 15:10:50|4475.7|4475.3|4475.83|4475.43|4476.08|4475.68|4475.33|4474.93|343
1644333060000|2022-02-08 15:11:00|4475.7|4475.3|4476.08|4475.68|4476.58|4476.18|4475.33|4474.93|580
1644333070000|2022-02-08 15:11:10|4476.58|4476.18|4476.33|4475.93|4476.58|4476.18|4475.83|4475.43|620
1644333080000|2022-02-08 15:11:20|4476.08|4475.68|4476.08|4475.68|4476.83|4476.43|4475.83|4475.43|468
1644333090000|2022-02-08 15:11:30|4476.2|4475.8|4477.08|4476.68|4478.08|4477.68|4476.08|4475.68|1301
1644333100000|2022-02-08 15:11:40|4476.83|4476.43|4476.08|4475.68|4477.08|4476.68|4476.08|4475.68|631
1644333110000|2022-02-08 15:11:50|4475.83|4475.43|4476.08|4475.68|4476.33|4475.93|4475.58|4475.18|548
1644333120000|2022-02-08 15:12:00|4475.83|4475.43|4474.83|4474.43|4475.83|4475.43|4474.83|4474.43|606
1644333130000|2022-02-08 15:12:10|4474.58|4474.18|4474.33|4473.93|4474.83|4474.43|4473.83|4473.43|810
1644333140000|2022-02-08 15:12:20|4474.08|4473.68|4474.33|4473.93|4475.2|4474.8|4473.95|4473.55|509
1644333150000|2022-02-08 15:12:30|4474.58|4474.18|4473.33|4472.93|4474.58|4474.18|4473.33|4472.93|581
1644333160000|2022-02-08 15:12:40|4473.45|4473.05|4472.58|4472.18|4473.58|4473.18|4472.58|4472.18|711
1644333170000|2022-02-08 15:12:50|4472.83|4472.43|4472.83|4472.43|4473.08|4472.68|4472.33|4471.93|444
1644333180000|2022-02-08 15:13:00|4472.58|4472.18|4474.58|4474.18|4474.58|4474.18|4472.58|4472.18|833
1644333190000|2022-02-08 15:13:10|4474.33|4473.93|4474.58|4474.18|4474.83|4474.43|4474.08|4473.68|668
1644333200000|2022-02-08 15:13:20|4474.83|4474.43|4475.58|4475.18|4475.83|4475.43|4474.83|4474.43|498
1644333210000|2022-02-08 15:13:30|4475.33|4474.93|4475.58|4475.18|4475.58|4475.18|4475.08|4474.68|602
1644333220000|2022-02-08 15:13:40|4475.83|4475.43|4475.83|4475.43|4476.33|4475.93|4475.33|4474.93|926
1644333230000|2022-02-08 15:13:50|4476.08|4475.68|4475.58|4475.18|4476.33|4475.93|4475.33|4474.93|701
1644333240000|2022-02-08 15:14:00|4475.33|4474.93|4476.08|4475.68|4476.33|4475.93|4474.83|4474.43|537
1644333250000|2022-02-08 15:14:10|4475.83|4475.43|4477.08|4476.68|4477.58|4477.18|4475.83|4475.43|787
1644333260000|2022-02-08 15:14:20|4476.7|4476.3|4476.83|4476.43|4477.2|4476.8|4476.33|4475.93|407
1644333270000|2022-02-08 15:14:30|4476.7|4476.3|4475.33|4474.93|4476.83|4476.43|4475.08|4474.68|590
1644333280000|2022-02-08 15:14:40|4475.08|4474.68|4477.08|4476.68|4477.08|4476.68|4475.08|4474.68|436
1644333290000|2022-02-08 15:14:50|4476.58|4476.18|4476.58|4476.18|4477.08|4476.68|4476.33|4475.93|526
1644333300000|2022-02-08 15:15:00|4476.33|4475.93|4479.83|4479.43|4479.83|4479.43|4476.33|4475.93|1524
1644333310000|2022-02-08 15:15:10|4480.08|4479.68|4478.83|4478.43|4480.2|4479.8|4478.83|4478.43|851
1644333320000|2022-02-08 15:15:20|4478.58|4478.18|4478.33|4477.93|4478.58|4478.18|4477.58|4477.18|763
1644333330000|2022-02-08 15:15:30|4478.58|4478.18|4477.33|4476.93|4478.83|4478.43|4477.33|4476.93|476
1644333340000|2022-02-08 15:15:40|4477.58|4477.18|4477.08|4476.68|4478.08|4477.68|4476.83|4476.43|548
1644333350000|2022-02-08 15:15:50|4476.95|4476.55|4477.08|4476.68|4477.33|4476.93|4476.7|4476.3|443
1644333360000|2022-02-08 15:16:00|4476.83|4476.43|4477.58|4477.18|4477.58|4477.18|4476.33|4475.93|635
1644333370000|2022-02-08 15:16:10|4477.83|4477.43|4477.33|4476.93|4478.08|4477.68|4477.33|4476.93|656
1644333380000|2022-02-08 15:16:20|4477.08|4476.68|4477.83|4477.43|4478.08|4477.68|4477.08|4476.68|419
1644333390000|2022-02-08 15:16:30|4477.95|4477.55|4478.33|4477.93|4478.83|4478.43|4477.83|4477.43|451
1644333400000|2022-02-08 15:16:40|4478.08|4477.68|4478.08|4477.68|4478.08|4477.68|4477.08|4476.68|403
1644333410000|2022-02-08 15:16:50|4478.33|4477.93|4478.83|4478.43|4479.08|4478.68|4477.83|4477.43|444
1644333420000|2022-02-08 15:17:00|4478.58|4478.18|4480.58|4480.18|4481.33|4480.93|4478.58|4478.18|1790
1644333430000|2022-02-08 15:17:10|4481.08|4480.68|4480.83|4480.43|4481.33|4480.93|4480.33|4479.93|776
1644333440000|2022-02-08 15:17:20|4481.08|4480.68|4482.83|4482.43|4483.08|4482.68|4480.83|4480.43|1237
1644333450000|2022-02-08 15:17:30|4483.08|4482.68|4484.58|4484.18|4484.58|4484.18|4482.83|4482.43|1726
1644333460000|2022-02-08 15:17:40|4484.33|4483.93|4483.58|4483.18|4484.95|4484.55|4483.33|4482.93|1282
1644333470000|2022-02-08 15:17:50|4483.33|4482.93|4483.08|4482.68|4483.33|4482.93|4482.58|4482.18|983
1644333480000|2022-02-08 15:18:00|4483.33|4482.93|4482.58|4482.18|4483.58|4483.18|4482.33|4481.93|878
1644333490000|2022-02-08 15:18:10|4482.33|4481.93|4482.58|4482.18|4482.7|4482.3|4482.33|4481.93|475
1644333500000|2022-02-08 15:18:20|4482.83|4482.43|4482.83|4482.43|4482.83|4482.43|4482.33|4481.93|523
1644333510000|2022-02-08 15:18:30|4482.58|4482.18|4482.45|4482.05|4482.7|4482.3|4482.08|4481.68|665
1644333520000|2022-02-08 15:18:40|4482.58|4482.18|4482.95|4482.55|4483.08|4482.68|4482.33|4481.93|384
1644333530000|2022-02-08 15:18:50|4483.08|4482.68|4483.58|4483.18|4483.58|4483.18|4482.83|4482.43|528
1644333540000|2022-02-08 15:19:00|4483.33|4482.93|4482.58|4482.18|4484.58|4484.18|4482.33|4481.93|832
1644333550000|2022-02-08 15:19:10|4482.45|4482.05|4480.95|4480.55|4482.58|4482.18|4480.95|4480.55|799
1644333560000|2022-02-08 15:19:20|4481.2|4480.8|4480.83|4480.43|4481.45|4481.05|4480.83|4480.43|695
1644333570000|2022-02-08 15:19:30|4481.08|4480.68|4480.58|4480.18|4481.33|4480.93|4480.33|4479.93|454
1644333580000|2022-02-08 15:19:40|4480.33|4479.93|4480.58|4480.18|4480.83|4480.43|4479.58|4479.18|707
1644333590000|2022-02-08 15:19:50|4480.33|4479.93|4480.83|4480.43|4481.2|4480.8|4479.83|4479.43|669
1644333600000|2022-02-08 15:20:00|4481.08|4480.68|4480.33|4479.93|4481.08|4480.68|4480.08|4479.68|543
1644333610000|2022-02-08 15:20:10|4480.58|4480.18|4481.33|4480.93|4481.33|4480.93|4480.08|4479.68|398
1644333620000|2022-02-08 15:20:20|4481.2|4480.8|4482.08|4481.68|4482.33|4481.93|4481.08|4480.68|397
1644333630000|2022-02-08 15:20:30|4481.95|4481.55|4482.58|4482.18|4482.58|4482.18|4481.83|4481.43|390
1644333640000|2022-02-08 15:20:40|4482.83|4482.43|4482.33|4481.93|4482.83|4482.43|4482.08|4481.68|512
1644333650000|2022-02-08 15:20:50|4482.08|4481.68|4481.83|4481.43|4482.33|4481.93|4481.7|4481.3|399
1644333660000|2022-02-08 15:21:00|4481.7|4481.3|4480.83|4480.43|4481.83|4481.43|4480.58|4480.18|540
1644333670000|2022-02-08 15:21:10|4481.08|4480.68|4481.08|4480.68|4481.58|4481.18|4481.08|4480.68|332
1644333680000|2022-02-08 15:21:20|4481.33|4480.93|4480.58|4480.18|4481.33|4480.93|4480.33|4479.93|399
1644333690000|2022-02-08 15:21:30|4480.33|4479.93|4479.83|4479.43|4480.45|4480.05|4479.08|4478.68|809
1644333700000|2022-02-08 15:21:40|4480.08|4479.68|4481.83|4481.43|4481.83|4481.43|4480.08|4479.68|589
1644333710000|2022-02-08 15:21:50|4481.58|4481.18|4482.58|4482.18|4483.08|4482.68|4481.58|4481.18|847
1644333720000|2022-02-08 15:22:00|4482.7|4482.3|4481.08|4480.68|4482.7|4482.3|4481.08|4480.68|738
1644333730000|2022-02-08 15:22:10|4480.83|4480.43|4481.33|4480.93|4481.58|4481.18|4480.83|4480.43|607
1644333740000|2022-02-08 15:22:20|4481.08|4480.68|4481.58|4481.18|4482.08|4481.68|4480.83|4480.43|359
1644333750000|2022-02-08 15:22:30|4481.45|4481.05|4481.08|4480.68|4481.58|4481.18|4481.08|4480.68|189
1644333760000|2022-02-08 15:22:40|4481.33|4480.93|4481.08|4480.68|4481.33|4480.93|4480.58|4480.18|186
1644333770000|2022-02-08 15:22:50|4480.83|4480.43|4480.58|4480.18|4481.08|4480.68|4480.33|4479.93|283
1644333780000|2022-02-08 15:23:00|4480.83|4480.43|4480.08|4479.68|4480.83|4480.43|4479.7|4479.3|497
1644333790000|2022-02-08 15:23:10|4479.83|4479.43|4480.08|4479.68|4480.58|4480.18|4479.83|4479.43|356
1644333800000|2022-02-08 15:23:20|4479.83|4479.43|4479.83|4479.43|4480.58|4480.18|4479.83|4479.43|550
1644333810000|2022-02-08 15:23:30|4480.08|4479.68|4480.83|4480.43|4481.2|4480.8|4479.83|4479.43|386
1644333820000|2022-02-08 15:23:40|4481.08|4480.68|4480.58|4480.18|4481.33|4480.93|4480.45|4480.05|306
1644333830000|2022-02-08 15:23:50|4480.33|4479.93|4480.83|4480.43|4480.83|4480.43|4480.08|4479.68|282
1644333840000|2022-02-08 15:24:00|4480.58|4480.18|4482.33|4481.93|4482.33|4481.93|4479.83|4479.43|570
1644333850000|2022-02-08 15:24:10|4482.58|4482.18|4482.08|4481.68|4483.08|4482.68|4481.58|4481.18|505
1644333860000|2022-02-08 15:24:20|4481.83|4481.43|4481.08|4480.68|4481.83|4481.43|4480.83|4480.43|357
1644333870000|2022-02-08 15:24:30|4481.33|4480.93|4481.83|4481.43|4482.58|4482.18|4481.08|4480.68|230
1644333880000|2022-02-08 15:24:40|4482.08|4481.68|4481.83|4481.43|4482.08|4481.68|4481.58|4481.18|318
1644333890000|2022-02-08 15:24:50|4481.58|4481.18|4481.08|4480.68|4481.58|4481.18|4480.83|4480.43|384
1644333900000|2022-02-08 15:25:00|4481.2|4480.8|4480.58|4480.18|4481.33|4480.93|4480.2|4479.8|507
1644333910000|2022-02-08 15:25:10|4480.83|4480.43|4480.08|4479.68|4480.83|4480.43|4479.83|4479.43|399
1644333920000|2022-02-08 15:25:20|4479.83|4479.43|4479.83|4479.43|4480.08|4479.68|4478.95|4478.55|570
1644333930000|2022-02-08 15:25:30|4479.58|4479.18|4480.08|4479.68|4480.08|4479.68|4479.58|4479.18|530
1644333940000|2022-02-08 15:25:40|4479.95|4479.55|4480.08|4479.68|4480.58|4480.18|4479.83|4479.43|477
1644333950000|2022-02-08 15:25:50|4479.83|4479.43|4480.83|4480.43|4481.08|4480.68|4479.83|4479.43|558
1644333960000|2022-02-08 15:26:00|4481.08|4480.68|4481.58|4481.18|4482.33|4481.93|4481.08|4480.68|802
1644333970000|2022-02-08 15:26:10|4481.83|4481.43|4481.58|4481.18|4482.58|4482.18|4481.58|4481.18|442
1644333980000|2022-02-08 15:26:20|4481.83|4481.43|4482.08|4481.68|4482.58|4482.18|4481.83|4481.43|415
1644333990000|2022-02-08 15:26:30|4481.95|4481.55|4480.83|4480.43|4482.08|4481.68|4480.83|4480.43|280
1644334000000|2022-02-08 15:26:40|4480.7|4480.3|4479.83|4479.43|4481.33|4480.93|4479.83|4479.43|419
1644334010000|2022-02-08 15:26:50|4479.58|4479.18|4479.08|4478.68|4480.08|4479.68|4478.83|4478.43|523
1644334020000|2022-02-08 15:27:00|4479.33|4478.93|4476.58|4476.18|4479.58|4479.18|4476.33|4475.93|1329
1644334030000|2022-02-08 15:27:10|4476.83|4476.43|4477.08|4476.68|4477.83|4477.43|4476.83|4476.43|676
1644334040000|2022-02-08 15:27:20|4476.83|4476.43|4477.08|4476.68|4477.08|4476.68|4476.33|4475.93|469
1644334050000|2022-02-08 15:27:30|4476.83|4476.43|4476.58|4476.18|4476.95|4476.55|4476.2|4475.8|371
1644334060000|2022-02-08 15:27:40|4476.7|4476.3|4475.33|4474.93|4476.7|4476.3|4475.08|4474.68|654
1644334070000|2022-02-08 15:27:50|4475.2|4474.8|4476.08|4475.68|4476.08|4475.68|4475.08|4474.68|481
1644334080000|2022-02-08 15:28:00|4475.83|4475.43|4475.33|4474.93|4475.83|4475.43|4474.08|4473.68|875
1644334090000|2022-02-08 15:28:10|4475.58|4475.18|4475.83|4475.43|4476.33|4475.93|4475.33|4474.93|614
1644334100000|2022-02-08 15:28:20|4476.33|4475.93|4475.58|4475.18|4476.33|4475.93|4475.33|4474.93|848
1644334110000|2022-02-08 15:28:30|4475.33|4474.93|4473.58|4473.18|4475.58|4475.18|4473.58|4473.18|831
1644334120000|2022-02-08 15:28:40|4473.83|4473.43|4473.83|4473.43|4473.95|4473.55|4472.83|4472.43|875
1644334130000|2022-02-08 15:28:50|4474.08|4473.68|4474.33|4473.93|4474.83|4474.43|4473.83|4473.43|458
1644334140000|2022-02-08 15:29:00|4474.58|4474.18|4474.33|4473.93|4474.83|4474.43|4474.33|4473.93|502
1644334150000|2022-02-08 15:29:10|4474.58|4474.18|4473.7|4473.3|4474.83|4474.43|4473.58|4473.18|518
1644334160000|2022-02-08 15:29:20|4473.83|4473.43|4473.58|4473.18|4474.08|4473.68|4473.33|4472.93|533
1644334170000|2022-02-08 15:29:30|4473.45|4473.05|4474.08|4473.68|4474.08|4473.68|4472.83|4472.43|428
1644334180000|2022-02-08 15:29:40|4473.95|4473.55|4474.83|4474.43|4475.08|4474.68|4473.95|4473.55|531
1644334190000|2022-02-08 15:29:50|4475.08|4474.68|4475.83|4475.43|4476.33|4475.93|4475.08|4474.68|1198
1644334200000|2022-02-08 15:30:00|4476.08|4475.68|4476.33|4475.93|4476.33|4475.93|4474.33|4473.93|788
1644334210000|2022-02-08 15:30:10|4476.08|4475.68|4476.08|4475.68|4476.33|4475.93|4475.33|4474.93|491
1644334220000|2022-02-08 15:30:20|4476.33|4475.93|4477.58|4477.18|4477.58|4477.18|4476.08|4475.68|801
1644334230000|2022-02-08 15:30:30|4477.08|4476.68|4476.58|4476.18|4477.33|4476.93|4476.58|4476.18|401
1644334240000|2022-02-08 15:30:40|4476.45|4476.05|4476.58|4476.18|4476.83|4476.43|4475.58|4475.18|569
1644334250000|2022-02-08 15:30:50|4476.83|4476.43|4476.83|4476.43|4477.08|4476.68|4476.45|4476.05|280
1644334260000|2022-02-08 15:31:00|4476.45|4476.05|4476.33|4475.93|4476.45|4476.05|4474.58|4474.18|658
1644334270000|2022-02-08 15:31:10|4476.58|4476.18|4477.83|4477.43|4477.83|4477.43|4476.58|4476.18|364
1644334280000|2022-02-08 15:31:20|4477.58|4477.18|4477.58|4477.18|4478.33|4477.93|4477.2|4476.8|755
1644334290000|2022-02-08 15:31:30|4477.7|4477.3|4478.08|4477.68|4478.83|4478.43|4477.58|4477.18|628
1644334300000|2022-02-08 15:31:40|4477.83|4477.43|4478.58|4478.18|4478.58|4478.18|4477.58|4477.18|374
1644334310000|2022-02-08 15:31:50|4478.45|4478.05|4478.08|4477.68|4478.58|4478.18|4477.83|4477.43|553
1644334320000|2022-02-08 15:32:00|4477.83|4477.43|4477.33|4476.93|4478.08|4477.68|4477.33|4476.93|342
1644334330000|2022-02-08 15:32:10|4477.08|4476.68|4477.58|4477.18|4477.58|4477.18|4476.58|4476.18|518
1644334340000|2022-02-08 15:32:20|4477.83|4477.43|4477.83|4477.43|4478.08|4477.68|4477.58|4477.18|266
1644334350000|2022-02-08 15:32:30|4477.58|4477.18|4477.83|4477.43|4478.08|4477.68|4477.58|4477.18|191
1644334360000|2022-02-08 15:32:40|4478.08|4477.68|4478.33|4477.93|4478.83|4478.43|4477.83|4477.43|320
1644334370000|2022-02-08 15:32:50|4478.58|4478.18|4479.33|4478.93|4479.83|4479.43|4478.58|4478.18|662
1644334380000|2022-02-08 15:33:00|4479.08|4478.68|4477.58|4477.18|4479.33|4478.93|4477.33|4476.93|730
1644334390000|2022-02-08 15:33:10|4477.33|4476.93|4477.33|4476.93|4477.33|4476.93|4476.58|4476.18|588
1644334400000|2022-02-08 15:33:20|4477.58|4477.18|4477.08|4476.68|4478.08|4477.68|4476.83|4476.43|283
1644334410000|2022-02-08 15:33:30|4476.83|4476.43|4478.83|4478.43|4479.08|4478.68|4476.83|4476.43|349
1644334420000|2022-02-08 15:33:40|4478.58|4478.18|4477.83|4477.43|4478.58|4478.18|4477.83|4477.43|274
1644334430000|2022-02-08 15:33:50|4477.58|4477.18|4477.33|4476.93|4477.83|4477.43|4476.7|4476.3|462
1644334440000|2022-02-08 15:34:00|4477.08|4476.68|4476.33|4475.93|4477.33|4476.93|4475.95|4475.55|515
1644334450000|2022-02-08 15:34:10|4476.58|4476.18|4476.33|4475.93|4477.08|4476.68|4476.08|4475.68|339
1644334460000|2022-02-08 15:34:20|4476.2|4475.8|4476.58|4476.18|4476.58|4476.18|4476.08|4475.68|209
1644334470000|2022-02-08 15:34:30|4476.33|4475.93|4475.83|4475.43|4476.83|4476.43|4475.58|4475.18|301
1644334480000|2022-02-08 15:34:40|4476.08|4475.68|4475.83|4475.43|4476.45|4476.05|4475.58|4475.18|352
1644334490000|2022-02-08 15:34:50|4476.08|4475.68|4475.58|4475.18|4476.08|4475.68|4475.33|4474.93|307
1644334500000|2022-02-08 15:35:00|4475.33|4474.93|4473.58|4473.18|4475.33|4474.93|4473.58|4473.18|782
1644334510000|2022-02-08 15:35:10|4473.33|4472.93|4473.83|4473.43|4474.08|4473.68|4472.08|4471.68|1157
1644334520000|2022-02-08 15:35:20|4474.08|4473.68|4474.83|4474.43|4475.08|4474.68|4473.83|4473.43|565
1644334530000|2022-02-08 15:35:30|4474.58|4474.18|4474.58|4474.18|4475.08|4474.68|4474.45|4474.05|294
1644334540000|2022-02-08 15:35:40|4474.33|4473.93|4474.2|4473.8|4475.08|4474.68|4474.2|4473.8|202
1644334550000|2022-02-08 15:35:50|4474.58|4474.18|4473.83|4473.43|4474.58|4474.18|4473.33|4472.93|330
1644334560000|2022-02-08 15:36:00|4473.7|4473.3|4471.58|4471.18|4473.83|4473.43|4471.33|4470.93|907
1644334570000|2022-02-08 15:36:10|4471.45|4471.05|4471.58|4471.18|4472.33|4471.93|4471.08|4470.68|483
1644334580000|2022-02-08 15:36:20|4471.83|4471.43|4472.7|4472.3|4473.08|4472.68|4471.83|4471.43|531
1644334590000|2022-02-08 15:36:30|4472.58|4472.18|4473.2|4472.8|4473.33|4472.93|4472.58|4472.18|367
1644334600000|2022-02-08 15:36:40|4473.08|4472.68|4473.58|4473.18|4473.83|4473.43|4473.08|4472.68|493
1644334610000|2022-02-08 15:36:50|4473.83|4473.43|4475.58|4475.18|4475.83|4475.43|4473.58|4473.18|695
1644334620000|2022-02-08 15:37:00|4475.33|4474.93|4477.08|4476.68|4477.08|4476.68|4475.33|4474.93|786
1644334630000|2022-02-08 15:37:10|4477.33|4476.93|4477.08|4476.68|4477.58|4477.18|4476.45|4476.05|590
1644334640000|2022-02-08 15:37:20|4476.83|4476.43|4476.33|4475.93|4477.08|4476.68|4476.33|4475.93|524
1644334650000|2022-02-08 15:37:30|4476.58|4476.18|4476.33|4475.93|4476.83|4476.43|4475.83|4475.43|509
1644334660000|2022-02-08 15:37:40|4476.08|4475.68|4476.33|4475.93|4476.58|4476.18|4476.08|4475.68|188
1644334670000|2022-02-08 15:37:50|4476.45|4476.05|4477.08|4476.68|4477.33|4476.93|4476.33|4475.93|292
1644334680000|2022-02-08 15:38:00|4477.83|4477.43|4477.58|4477.18|4478.08|4477.68|4477.33|4476.93|726
1644334690000|2022-02-08 15:38:10|4478.83|4478.43|4477.95|4477.55|4478.83|4478.43|4477.83|4477.43|2042
1644334700000|2022-02-08 15:38:20|4478.08|4477.68|4478.08|4477.68|4478.08|4477.68|4477.58|4477.18|459
1644334710000|2022-02-08 15:38:30|4477.83|4477.43|4479.83|4479.43|4480.33|4479.93|4477.83|4477.43|773
1644334720000|2022-02-08 15:38:40|4479.33|4478.93|4479.08|4478.68|4479.58|4479.18|4478.58|4478.18|444
1644334730000|2022-02-08 15:38:50|4479.33|4478.93|4479.45|4479.05|4479.58|4479.18|4478.83|4478.43|370
1644334740000|2022-02-08 15:39:00|4479.58|4479.18|4481.2|4480.8|4481.33|4480.93|4478.58|4478.18|881
1644334750000|2022-02-08 15:39:10|4481.08|4480.68|4481.58|4481.18|4482.83|4482.43|4481.08|4480.68|1107
1644334760000|2022-02-08 15:39:20|4481.33|4480.93|4480.83|4480.43|4481.45|4481.05|4480.83|4480.43|416
1644334770000|2022-02-08 15:39:30|4480.95|4480.55|4480.58|4480.18|4481.33|4480.93|4480.33|4479.93|535
1644334780000|2022-02-08 15:39:40|4480.33|4479.93|4480.33|4479.93|4480.83|4480.43|4480.33|4479.93|463
1644334790000|2022-02-08 15:39:50|4480.58|4480.18|4479.83|4479.43|4480.58|4480.18|4479.83|4479.43|354
1644334800000|2022-02-08 15:40:00|4479.58|4479.18|4479.83|4479.43|4479.95|4479.55|4479.2|4478.8|564
1644334810000|2022-02-08 15:40:10|4479.58|4479.18|4478.58|4478.18|4479.83|4479.43|4478.33|4477.93|650
1644334820000|2022-02-08 15:40:20|4478.33|4477.93|4478.33|4477.93|4478.58|4478.18|4478.08|4477.68|296
1644334830000|2022-02-08 15:40:30|4478.2|4477.8|4479.08|4478.68|4479.08|4478.68|4478.08|4477.68|428
1644334840000|2022-02-08 15:40:40|4479.33|4478.93|4478.58|4478.18|4479.33|4478.93|4478.58|4478.18|348
1644334850000|2022-02-08 15:40:50|4478.83|4478.43|4478.58|4478.18|4478.83|4478.43|4478.33|4477.93|388
1644334860000|2022-02-08 15:41:00|4478.7|4478.3|4478.83|4478.43|4479.58|4479.18|4478.33|4477.93|496
1644334870000|2022-02-08 15:41:10|4479.08|4478.68|4478.58|4478.18|4479.33|4478.93|4478.58|4478.18|342
1644334880000|2022-02-08 15:41:20|4478.7|4478.3|4478.33|4477.93|4478.95|4478.55|4477.83|4477.43|735
1644334890000|2022-02-08 15:41:30|4478.2|4477.8|4479.33|4478.93|4479.58|4479.18|4478.2|4477.8|252
1644334900000|2022-02-08 15:41:40|4479.58|4479.18|4479.33|4478.93|4480.33|4479.93|4479.33|4478.93|528
1644334910000|2022-02-08 15:41:50|4479.08|4478.68|4479.33|4478.93|4479.33|4478.93|4478.83|4478.43|482
1644334920000|2022-02-08 15:42:00|4479.58|4479.18|4480.08|4479.68|4480.08|4479.68|4479.58|4479.18|546
1644334930000|2022-02-08 15:42:10|4479.83|4479.43|4479.83|4479.43|4480.08|4479.68|4479.33|4478.93|345
1644334940000|2022-02-08 15:42:20|4479.58|4479.18|4479.83|4479.43|4480.08|4479.68|4479.58|4479.18|142
1644334950000|2022-02-08 15:42:30|4480.08|4479.68|4478.83|4478.43|4480.08|4479.68|4478.83|4478.43|294
1644334960000|2022-02-08 15:42:40|4478.33|4477.93|4477.83|4477.43|4478.33|4477.93|4477.83|4477.43|450
1644334970000|2022-02-08 15:42:50|4477.95|4477.55|4478.83|4478.43|4479.08|4478.68|4477.58|4477.18|427
1644334980000|2022-02-08 15:43:00|4479.08|4478.68|4479.33|4478.93|4479.58|4479.18|4478.83|4478.43|462
1644334990000|2022-02-08 15:43:10|4479.58|4479.18|4478.83|4478.43|4479.58|4479.18|4478.83|4478.43|308
1644335000000|2022-02-08 15:43:20|4479.08|4478.68|4478.58|4478.18|4479.08|4478.68|4478.33|4477.93|309
1644335010000|2022-02-08 15:43:30|4478.33|4477.93|4477.58|4477.18|4478.58|4478.18|4477.58|4477.18|281
1644335020000|2022-02-08 15:43:40|4477.33|4476.93|4478.33|4477.93|4478.33|4477.93|4476.58|4476.18|569
1644335030000|2022-02-08 15:43:50|4478.58|4478.18|4478.08|4477.68|4479.33|4478.93|4478.08|4477.68|425
1644335040000|2022-02-08 15:44:00|4478.33|4477.93|4478.33|4477.93|4478.83|4478.43|4477.95|4477.55|300
1644335050000|2022-02-08 15:44:10|4478.08|4477.68|4479.58|4479.18|4479.83|4479.43|4478.08|4477.68|425
1644335060000|2022-02-08 15:44:20|4479.7|4479.3|4479.33|4478.93|4479.95|4479.55|4479.08|4478.68|435
1644335070000|2022-02-08 15:44:30|4479.58|4479.18|4479.95|4479.55|4480.08|4479.68|4479.58|4479.18|231
1644335080000|2022-02-08 15:44:40|4480.08|4479.68|4481.08|4480.68|4481.08|4480.68|4480.08|4479.68|484
1644335090000|2022-02-08 15:44:50|4480.83|4480.43|4481.58|4481.18|4482.08|4481.68|4480.83|4480.43|602
1644335100000|2022-02-08 15:45:00|4481.83|4481.43|4485.33|4484.93|4485.58|4485.18|4481.83|4481.43|2667
1644335110000|2022-02-08 15:45:10|4485.58|4485.18|4484.83|4484.43|4485.83|4485.43|4484.83|4484.43|1030
1644335120000|2022-02-08 15:45:20|4485.33|4484.93|4486.83|4486.43|4487.08|4486.68|4485.33|4484.93|1308
1644335130000|2022-02-08 15:45:30|4487.08|4486.68|4487.58|4487.18|4487.83|4487.43|4487.08|4486.68|1341
1644335140000|2022-02-08 15:45:40|4487.45|4487.05|4487.33|4486.93|4487.83|4487.43|4486.83|4486.43|746
1644335150000|2022-02-08 15:45:50|4487.58|4487.18|4486.83|4486.43|4487.58|4487.18|4486.83|4486.43|539
1644335160000|2022-02-08 15:46:00|4486.58|4486.18|4489.08|4488.68|4489.58|4489.18|4486.58|4486.18|1825
1644335170000|2022-02-08 15:46:10|4489.33|4488.93|4491.58|4491.18|4492.58|4492.18|4489.33|4488.93|3707
1644335180000|2022-02-08 15:46:20|4491.33|4490.93|4491.33|4490.93|4492.58|4492.18|4491.33|4490.93|1377
1644335190000|2022-02-08 15:46:30|4491.08|4490.68|4491.08|4490.68|4491.33|4490.93|4490.83|4490.43|957
1644335200000|2022-02-08 15:46:40|4490.58|4490.18|4490.33|4489.93|4490.83|4490.43|4490.33|4489.93|1023
1644335210000|2022-02-08 15:46:50|4490.58|4490.18|4491.58|4491.18|4491.83|4491.43|4490.58|4490.18|892
1644335220000|2022-02-08 15:47:00|4491.33|4490.93|4491.33|4490.93|4492.33|4491.93|4491.08|4490.68|745
1644335230000|2022-02-08 15:47:10|4491.08|4490.68|4491.83|4491.43|4492.08|4491.68|4490.95|4490.55|554
1644335240000|2022-02-08 15:47:20|4491.7|4491.3|4491.83|4491.43|4492.08|4491.68|4491.58|4491.18|470
1644335250000|2022-02-08 15:47:30|4492.33|4491.93|4493.58|4493.18|4494.08|4493.68|4492.08|4491.68|1370
1644335260000|2022-02-08 15:47:40|4493.33|4492.93|4492.33|4491.93|4493.58|4493.18|4492.33|4491.93|1026
1644335270000|2022-02-08 15:47:50|4492.58|4492.18|4492.58|4492.18|4493.2|4492.8|4492.33|4491.93|616
1644335280000|2022-02-08 15:48:00|4492.83|4492.43|4491.58|4491.18|4492.83|4492.43|4491.33|4490.93|689
1644335290000|2022-02-08 15:48:10|4491.33|4490.93|4491.83|4491.43|4491.95|4491.55|4491.33|4490.93|375
1644335300000|2022-02-08 15:48:20|4492.08|4491.68|4492.08|4491.68|4492.2|4491.8|4491.83|4491.43|226
1644335310000|2022-02-08 15:48:30|4492.58|4492.18|4491.83|4491.43|4492.58|4492.18|4491.58|4491.18|403
1644335320000|2022-02-08 15:48:40|4491.95|4491.55|4492.08|4491.68|4492.08|4491.68|4491.58|4491.18|341
1644335330000|2022-02-08 15:48:50|4492.33|4491.93|4492.33|4491.93|4492.58|4492.18|4491.83|4491.43|405
1644335340000|2022-02-08 15:49:00|4492.08|4491.68|4491.58|4491.18|4492.33|4491.93|4491.33|4490.93|457
1644335350000|2022-02-08 15:49:10|4491.33|4490.93|4490.83|4490.43|4491.83|4491.43|4490.33|4489.93|801
1644335360000|2022-02-08 15:49:20|4490.58|4490.18|4490.83|4490.43|4491.45|4491.05|4490.58|4490.18|400
1644335370000|2022-02-08 15:49:30|4490.58|4490.18|4490.58|4490.18|4490.58|4490.18|4490.08|4489.68|486
1644335380000|2022-02-08 15:49:40|4490.83|4490.43|4490.58|4490.18|4491.08|4490.68|4490.33|4489.93|301
1644335390000|2022-02-08 15:49:50|4490.7|4490.3|4490.83|4490.43|4490.83|4490.43|4490.33|4489.93|246
1644335400000|2022-02-08 15:50:00|4490.7|4490.3|4489.83|4489.43|4491.08|4490.68|4489.58|4489.18|825
1644335410000|2022-02-08 15:50:10|4490.08|4489.68|4489.83|4489.43|4490.08|4489.68|4489.08|4488.68|809
1644335420000|2022-02-08 15:50:20|4490.08|4489.68|4490.08|4489.68|4490.33|4489.93|4489.58|4489.18|467
1644335430000|2022-02-08 15:50:30|4490.2|4489.8|4490.33|4489.93|4490.58|4490.18|4490.08|4489.68|350
1644335440000|2022-02-08 15:50:40|4490.08|4489.68|4490.33|4489.93|4490.58|4490.18|4490.08|4489.68|301
1644335450000|2022-02-08 15:50:50|4490.08|4489.68|4490.58|4490.18|4490.83|4490.43|4490.08|4489.68|262
1644335460000|2022-02-08 15:51:00|4490.45|4490.05|4490.58|4490.18|4490.83|4490.43|4490.08|4489.68|684
1644335470000|2022-02-08 15:51:10|4490.83|4490.43|4491.58|4491.18|4491.58|4491.18|4490.83|4490.43|397
1644335480000|2022-02-08 15:51:20|4491.33|4490.93|4492.58|4492.18|4492.58|4492.18|4491.33|4490.93|686
1644335490000|2022-02-08 15:51:30|4492.33|4491.93|4491.58|4491.18|4492.33|4491.93|4491.45|4491.05|556
1644335500000|2022-02-08 15:51:40|4491.33|4490.93|4491.58|4491.18|4491.83|4491.43|4491.33|4490.93|226
1644335510000|2022-02-08 15:51:50|4491.83|4491.43|4491.83|4491.43|4492.08|4491.68|4491.58|4491.18|269
1644335520000|2022-02-08 15:52:00|4491.7|4491.3|4490.83|4490.43|4491.7|4491.3|4490.33|4489.93|539
1644335530000|2022-02-08 15:52:10|4491.08|4490.68|4490.58|4490.18|4491.08|4490.68|4490.58|4490.18|289
1644335540000|2022-02-08 15:52:20|4490.33|4489.93|4490.83|4490.43|4490.83|4490.43|4490.33|4489.93|313
1644335550000|2022-02-08 15:52:30|4491.08|4490.68|4491.08|4490.68|4491.33|4490.93|4490.83|4490.43|443
1644335560000|2022-02-08 15:52:40|4490.83|4490.43|4491.33|4490.93|4491.33|4490.93|4490.58|4490.18|244
1644335570000|2022-02-08 15:52:50|4491.08|4490.68|4491.33|4490.93|4491.58|4491.18|4491.08|4490.68|248
1644335580000|2022-02-08 15:53:00|4491.58|4491.18|4492.33|4491.93|4492.33|4491.93|4491.33|4490.93|261
1644335590000|2022-02-08 15:53:10|4492.58|4492.18|4492.33|4491.93|4492.83|4492.43|4492.33|4491.93|437
1644335600000|2022-02-08 15:53:20|4492.08|4491.68|4493.58|4493.18|4494.33|4493.93|4492.08|4491.68|1245
1644335610000|2022-02-08 15:53:30|4493.83|4493.43|4494.83|4494.43|4494.83|4494.43|4493.83|4493.43|813
1644335620000|2022-02-08 15:53:40|4495.08|4494.68|4495.33|4494.93|4495.83|4495.43|4494.83|4494.43|1311
1644335630000|2022-02-08 15:53:50|4495.08|4494.68|4495.08|4494.68|4495.33|4494.93|4495.08|4494.68|639
1644335640000|2022-02-08 15:54:00|4494.83|4494.43|4495.58|4495.18|4495.58|4495.18|4494.83|4494.43|754
1644335650000|2022-02-08 15:54:10|4495.45|4495.05|4494.58|4494.18|4495.83|4495.43|4494.33|4493.93|627
1644335660000|2022-02-08 15:54:20|4494.83|4494.43|4494.58|4494.18|4495.08|4494.68|4494.58|4494.18|525
1644335670000|2022-02-08 15:54:30|4494.33|4493.93|4493.58|4493.18|4494.33|4493.93|4493.58|4493.18|746
1644335680000|2022-02-08 15:54:40|4493.33|4492.93|4493.33|4492.93|4493.58|4493.18|4493.33|4492.93|415
1644335690000|2022-02-08 15:54:50|4493.45|4493.05|4493.08|4492.68|4493.58|4493.18|4493.08|4492.68|460
1644335700000|2022-02-08 15:55:00|4493.2|4492.8|4492.83|4492.43|4493.33|4492.93|4492.33|4491.93|602
1644335710000|2022-02-08 15:55:10|4492.58|4492.18|4492.58|4492.18|4492.58|4492.18|4492.08|4491.68|354
1644335720000|2022-02-08 15:55:20|4492.33|4491.93|4492.08|4491.68|4492.45|4492.05|4491.83|4491.43|330
1644335730000|2022-02-08 15:55:30|4491.95|4491.55|4492.33|4491.93|4492.33|4491.93|4491.33|4490.93|513
1644335740000|2022-02-08 15:55:40|4492.08|4491.68|4492.33|4491.93|4492.33|4491.93|4492.08|4491.68|220
1644335750000|2022-02-08 15:55:50|4492.58|4492.18|4493.08|4492.68|4493.2|4492.8|4492.58|4492.18|275
1644335760000|2022-02-08 15:56:00|4492.83|4492.43|4492.95|4492.55|4493.08|4492.68|4492.33|4491.93|549
1644335770000|2022-02-08 15:56:10|4493.08|4492.68|4492.08|4491.68|4493.08|4492.68|4491.83|4491.43|396
1644335780000|2022-02-08 15:56:20|4491.83|4491.43|4491.58|4491.18|4492.33|4491.93|4491.58|4491.18|167
1644335790000|2022-02-08 15:56:30|4491.7|4491.3|4491.83|4491.43|4491.83|4491.43|4491.33|4490.93|197
1644335800000|2022-02-08 15:56:40|4491.58|4491.18|4491.83|4491.43|4491.83|4491.43|4491.58|4491.18|398
1644335810000|2022-02-08 15:56:50|4492.33|4491.93|4492.83|4492.43|4492.83|4492.43|4491.83|4491.43|341
1644335820000|2022-02-08 15:57:00|4493.08|4492.68|4493.08|4492.68|4493.08|4492.68|4491.83|4491.43|471
1644335830000|2022-02-08 15:57:10|4493.2|4492.8|4493.45|4493.05|4493.83|4493.43|4493.08|4492.68|854
1644335840000|2022-02-08 15:57:20|4493.58|4493.18|4493.83|4493.43|4494.33|4493.93|4493.58|4493.18|626
1644335850000|2022-02-08 15:57:30|4493.58|4493.18|4493.83|4493.43|4494.08|4493.68|4493.58|4493.18|190
1644335860000|2022-02-08 15:57:40|4494.08|4493.68|4494.33|4493.93|4494.33|4493.93|4493.83|4493.43|371
1644335870000|2022-02-08 15:57:50|4494.08|4493.68|4493.33|4492.93|4494.08|4493.68|4493.33|4492.93|274
1644335880000|2022-02-08 15:58:00|4493.2|4492.8|4492.58|4492.18|4493.83|4493.43|4492.58|4492.18|468
1644335890000|2022-02-08 15:58:10|4493.58|4493.18|4494.83|4494.43|4494.83|4494.43|4493.33|4492.93|1599
1644335900000|2022-02-08 15:58:20|4494.58|4494.18|4493.33|4492.93|4494.58|4494.18|4493.33|4492.93|888
1644335910000|2022-02-08 15:58:30|4492.83|4492.43|4493.08|4492.68|4493.08|4492.68|4492.83|4492.43|201
1644335920000|2022-02-08 15:58:40|4493.33|4492.93|4493.08|4492.68|4493.58|4493.18|4493.08|4492.68|472
1644335930000|2022-02-08 15:58:50|4493.33|4492.93|4493.58|4493.18|4493.83|4493.43|4493.33|4492.93|175
1644335940000|2022-02-08 15:59:00|4493.83|4493.43|4494.33|4493.93|4494.58|4494.18|4493.83|4493.43|653
1644335950000|2022-02-08 15:59:10|4494.2|4493.8|4493.83|4493.43|4494.2|4493.8|4493.33|4492.93|193
1644335960000|2022-02-08 15:59:20|4493.7|4493.3|4493.58|4493.18|4493.83|4493.43|4493.33|4492.93|331
1644335970000|2022-02-08 15:59:30|4493.83|4493.43|4492.83|4492.43|4493.83|4493.43|4492.83|4492.43|258
1644335980000|2022-02-08 15:59:40|4492.58|4492.18|4491.83|4491.43|4492.58|4492.18|4491.83|4491.43|378
1644335990000|2022-02-08 15:59:50|4491.95|4491.55|4492.08|4491.68|4492.33|4491.93|4491.7|4491.3|419
1644336000000|2022-02-08 16:00:00|4492.33|4491.93|4491.7|4491.3|4493.08|4492.68|4491.58|4491.18|747
1644336010000|2022-02-08 16:00:10|4491.83|4491.43|4492.45|4492.05|4492.83|4492.43|4491.83|4491.43|479
1644336020000|2022-02-08 16:00:20|4492.33|4491.93|4493.58|4493.18|4493.83|4493.43|4492.33|4491.93|527
1644336030000|2022-02-08 16:00:30|4493.33|4492.93|4494.83|4494.43|4494.83|4494.43|4493.08|4492.68|434
1644336040000|2022-02-08 16:00:40|4494.58|4494.18|4496.33|4495.93|4496.58|4496.18|4494.08|4493.68|1039
1644336050000|2022-02-08 16:00:50|4496.58|4496.18|4498.08|4497.68|4498.33|4497.93|4496.33|4495.93|1476
1644336060000|2022-02-08 16:01:00|4497.83|4497.43|4496.58|4496.18|4497.83|4497.43|4496.58|4496.18|816
1644336070000|2022-02-08 16:01:10|4496.33|4495.93|4496.2|4495.8|4496.33|4495.93|4495.33|4494.93|937
1644336080000|2022-02-08 16:01:20|4496.08|4495.68|4496.58|4496.18|4497.08|4496.68|4496.08|4495.68|566
1644336090000|2022-02-08 16:01:30|4496.33|4495.93|4496.08|4495.68|4496.33|4495.93|4495.7|4495.3|552
1644336100000|2022-02-08 16:01:40|4496.33|4495.93|4496.83|4496.43|4497.08|4496.68|4495.83|4495.43|490
1644336110000|2022-02-08 16:01:50|4496.58|4496.18|4496.83|4496.43|4497.08|4496.68|4496.33|4495.93|300
1644336120000|2022-02-08 16:02:00|4496.58|4496.18|4496.83|4496.43|4496.83|4496.43|4496.2|4495.8|583
1644336130000|2022-02-08 16:02:10|4496.58|4496.18|4496.83|4496.43|4497.08|4496.68|4496.08|4495.68|423
1644336140000|2022-02-08 16:02:20|4497.08|4496.68|4497.33|4496.93|4497.83|4497.43|4497.08|4496.68|413
1644336150000|2022-02-08 16:02:30|4497.58|4497.18|4497.58|4497.18|4498.33|4497.93|4497.33|4496.93|435
1644336160000|2022-02-08 16:02:40|4497.33|4496.93|4498.33|4497.93|4498.33|4497.93|4497.33|4496.93|364
1644336170000|2022-02-08 16:02:50|4498.08|4497.68|4498.58|4498.18|4499.08|4498.68|4498.08|4497.68|1017
1644336180000|2022-02-08 16:03:00|4498.83|4498.43|4498.83|4498.43|4499.33|4498.93|4498.58|4498.18|845
1644336190000|2022-02-08 16:03:10|4498.58|4498.18|4499.08|4498.68|4499.33|4498.93|4498.58|4498.18|620
1644336200000|2022-02-08 16:03:20|4499.33|4498.93|4498.58|4498.18|4499.33|4498.93|4498.33|4497.93|567
1644336210000|2022-02-08 16:03:30|4498.83|4498.43|4499.83|4499.43|4500.58|4500.18|4498.83|4498.43|1153
1644336220000|2022-02-08 16:03:40|4499.7|4499.3|4499.58|4499.18|4499.83|4499.43|4499.33|4498.93|581
1644336230000|2022-02-08 16:03:50|4499.33|4498.93|4499.2|4498.8|4499.33|4498.93|4498.83|4498.43|433
1644336240000|2022-02-08 16:04:00|4499.08|4498.68|4498.58|4498.18|4499.33|4498.93|4498.58|4498.18|621
1644336250000|2022-02-08 16:04:10|4498.33|4497.93|4498.33|4497.93|4498.58|4498.18|4498.08|4497.68|663
1644336260000|2022-02-08 16:04:20|4498.08|4497.68|4498.08|4497.68|4498.33|4497.93|4497.83|4497.43|301
1644336270000|2022-02-08 16:04:30|4498.33|4497.93|4498.83|4498.43|4498.83|4498.43|4498.08|4497.68|305
1644336280000|2022-02-08 16:04:40|4498.58|4498.18|4499.08|4498.68|4499.08|4498.68|4498.33|4497.93|478
1644336290000|2022-02-08 16:04:50|4499.33|4498.93|4499.83|4499.43|4500.08|4499.68|4499.33|4498.93|416
1644336300000|2022-02-08 16:05:00|4499.95|4499.55|4499.08|4498.68|4500.33|4499.93|4499.08|4498.68|704
1644336310000|2022-02-08 16:05:10|4499.83|4499.43|4501.58|4501.18|4501.58|4501.18|4499.83|4499.43|1449
1644336320000|2022-02-08 16:05:20|4501.33|4500.93|4501.58|4501.18|4501.83|4501.43|4501.33|4500.93|892
1644336330000|2022-02-08 16:05:30|4501.7|4501.3|4501.58|4501.18|4501.83|4501.43|4501.45|4501.05|507
1644336340000|2022-02-08 16:05:40|4501.33|4500.93|4500.08|4499.68|4501.58|4501.18|4500.08|4499.68|657
1644336350000|2022-02-08 16:05:50|4499.83|4499.43|4499.83|4499.43|4500.33|4499.93|4499.58|4499.18|399
1644336360000|2022-02-08 16:06:00|4499.58|4499.18|4499.33|4498.93|4499.83|4499.43|4499.08|4498.68|560
1644336370000|2022-02-08 16:06:10|4499.08|4498.68|4499.08|4498.68|4499.58|4499.18|4499.08|4498.68|233
1644336380000|2022-02-08 16:06:20|4498.83|4498.43|4498.33|4497.93|4499.08|4498.68|4498.33|4497.93|456
1644336390000|2022-02-08 16:06:30|4498.08|4497.68|4498.2|4497.8|4498.33|4497.93|4497.83|4497.43|791
1644336400000|2022-02-08 16:06:40|4498.33|4497.93|4497.83|4497.43|4498.58|4498.18|4497.7|4497.3|536
1644336410000|2022-02-08 16:06:50|4497.58|4497.18|4497.33|4496.93|4497.83|4497.43|4497.08|4496.68|518
1644336420000|2022-02-08 16:07:00|4497.58|4497.18|4497.08|4496.68|4497.58|4497.18|4497.08|4496.68|404
1644336430000|2022-02-08 16:07:10|4496.95|4496.55|4497.33|4496.93|4497.83|4497.43|4496.83|4496.43|365
1644336440000|2022-02-08 16:07:20|4497.08|4496.68|4497.58|4497.18|4497.58|4497.18|4496.83|4496.43|412
1644336450000|2022-02-08 16:07:30|4497.45|4497.05|4497.33|4496.93|4497.58|4497.18|4497.2|4496.8|348
1644336460000|2022-02-08 16:07:40|4497.58|4497.18|4497.83|4497.43|4498.08|4497.68|4497.58|4497.18|402
1644336470000|2022-02-08 16:07:50|4497.58|4497.18|4497.08|4496.68|4497.83|4497.43|4497.08|4496.68|452
1644336480000|2022-02-08 16:08:00|4496.95|4496.55|4498.08|4497.68|4498.33|4497.93|4496.95|4496.55|252
1644336490000|2022-02-08 16:08:10|4497.83|4497.43|4498.33|4497.93|4498.58|4498.18|4497.83|4497.43|291
1644336500000|2022-02-08 16:08:20|4498.45|4498.05|4497.58|4497.18|4498.58|4498.18|4497.33|4496.93|248
1644336510000|2022-02-08 16:08:30|4497.45|4497.05|4497.83|4497.43|4497.83|4497.43|4497.33|4496.93|149
1644336520000|2022-02-08 16:08:40|4497.58|4497.18|4498.08|4497.68|4498.2|4497.8|4497.58|4497.18|163
1644336530000|2022-02-08 16:08:50|4498.33|4497.93|4499.08|4498.68|4499.08|4498.68|4498.33|4497.93|769
1644336540000|2022-02-08 16:09:00|4499.33|4498.93|4499.83|4499.43|4500.83|4500.43|4499.33|4498.93|1156
1644336550000|2022-02-08 16:09:10|4499.95|4499.55|4500.33|4499.93|4500.83|4500.43|4499.83|4499.43|596
1644336560000|2022-02-08 16:09:20|4500.58|4500.18|4499.7|4499.3|4500.58|4500.18|4499.58|4499.18|377
1644336570000|2022-02-08 16:09:30|4499.83|4499.43|4499.58|4499.18|4499.83|4499.43|4499.33|4498.93|537
1644336580000|2022-02-08 16:09:40|4499.33|4498.93|4499.58|4499.18|4499.58|4499.18|4499.08|4498.68|230
1644336590000|2022-02-08 16:09:50|4499.83|4499.43|4500.58|4500.18|4500.58|4500.18|4499.7|4499.3|334
1644336600000|2022-02-08 16:10:00|4500.45|4500.05|4499.33|4498.93|4500.45|4500.05|4499.08|4498.68|462
1644336610000|2022-02-08 16:10:10|4499.08|4498.68|4499.33|4498.93|4499.33|4498.93|4499.08|4498.68|223
1644336620000|2022-02-08 16:10:20|4499.08|4498.68|4499.58|4499.18|4499.83|4499.43|4499.08|4498.68|406
1644336630000|2022-02-08 16:10:30|4499.33|4498.93|4499.83|4499.43|4499.83|4499.43|4499.2|4498.8|270
1644336640000|2022-02-08 16:10:40|4499.58|4499.18|4500.33|4499.93|4500.33|4499.93|4499.33|4498.93|303
1644336650000|2022-02-08 16:10:50|4500.08|4499.68|4500.33|4499.93|4500.33|4499.93|4499.83|4499.43|227
1644336660000|2022-02-08 16:11:00|4500.58|4500.18|4500.45|4500.05|4500.83|4500.43|4500.33|4499.93|399
1644336670000|2022-02-08 16:11:10|4500.58|4500.18|4499.83|4499.43|4500.58|4500.18|4499.58|4499.18|498
1644336680000|2022-02-08 16:11:20|4500.08|4499.68|4499.58|4499.18|4500.08|4499.68|4499.58|4499.18|210
1644336690000|2022-02-08 16:11:30|4499.83|4499.43|4499.83|4499.43|4499.83|4499.43|4499.33|4498.93|182
1644336700000|2022-02-08 16:11:40|4499.58|4499.18|4499.58|4499.18|4499.83|4499.43|4499.33|4498.93|277
1644336710000|2022-02-08 16:11:50|4499.08|4498.68|4498.83|4498.43|4499.08|4498.68|4498.58|4498.18|582
1644336720000|2022-02-08 16:12:00|4499.08|4498.68|4498.08|4497.68|4499.33|4498.93|4498.08|4497.68|410
1644336730000|2022-02-08 16:12:10|4498.2|4497.8|4498.83|4498.43|4499.08|4498.68|4498.08|4497.68|351
1644336740000|2022-02-08 16:12:20|4499.08|4498.68|4499.08|4498.68|4499.58|4499.18|4498.83|4498.43|359
1644336750000|2022-02-08 16:12:30|4499.2|4498.8|4499.33|4498.93|4499.58|4499.18|4499.08|4498.68|533
1644336760000|2022-02-08 16:12:40|4499.08|4498.68|4499.08|4498.68|4499.33|4498.93|4498.33|4497.93|315
1644336770000|2022-02-08 16:12:50|4499.33|4498.93|4499.58|4499.18|4499.58|4499.18|4499.08|4498.68|205
1644336780000|2022-02-08 16:13:00|4499.83|4499.43|4500.33|4499.93|4500.33|4499.93|4499.58|4499.18|505
1644336790000|2022-02-08 16:13:10|4500.08|4499.68|4500.33|4499.93|4500.83|4500.43|4500.08|4499.68|301
1644336800000|2022-02-08 16:13:20|4500.58|4500.18|4501.08|4500.68|4501.33|4500.93|4500.58|4500.18|487
1644336810000|2022-02-08 16:13:30|4501.33|4500.93|4502.58|4502.18|4502.58|4502.18|4500.83|4500.43|1292
1644336820000|2022-02-08 16:13:40|4502.33|4501.93|4503.08|4502.68|4503.33|4502.93|4502.08|4501.68|1248
1644336830000|2022-02-08 16:13:50|4503.33|4502.93|4502.08|4501.68|4503.33|4502.93|4502.08|4501.68|870
1644336840000|2022-02-08 16:14:00|4501.83|4501.43|4502.08|4501.68|4502.33|4501.93|4501.58|4501.18|647
1644336850000|2022-02-08 16:14:10|4502.33|4501.93|4501.58|4501.18|4502.33|4501.93|4501.58|4501.18|324
1644336860000|2022-02-08 16:14:20|4501.33|4500.93|4501.83|4501.43|4502.08|4501.68|4501.33|4500.93|188
1644336870000|2022-02-08 16:14:30|4501.58|4501.18|4501.33|4500.93|4501.83|4501.43|4501.08|4500.68|327
1644336880000|2022-02-08 16:14:40|4501.08|4500.68|4502.08|4501.68|4502.2|4501.8|4501.08|4500.68|459
1644336890000|2022-02-08 16:14:50|4502.33|4501.93|4503.83|4503.43|4503.83|4503.43|4502.08|4501.68|623
1644336900000|2022-02-08 16:15:00|4503.58|4503.18|4505.08|4504.68|4505.33|4504.93|4503.58|4503.18|1452
1644336910000|2022-02-08 16:15:10|4504.83|4504.43|4505.33|4504.93|4505.58|4505.18|4504.83|4504.43|712
1644336920000|2022-02-08 16:15:20|4505.08|4504.68|4504.33|4503.93|4505.33|4504.93|4504.33|4503.93|642
1644336930000|2022-02-08 16:15:30|4504.08|4503.68|4503.08|4502.68|4504.08|4503.68|4503.08|4502.68|717
1644336940000|2022-02-08 16:15:40|4503.2|4502.8|4502.58|4502.18|4503.33|4502.93|4502.33|4501.93|609
1644336950000|2022-02-08 16:15:50|4502.33|4501.93|4502.58|4502.18|4502.58|4502.18|4501.83|4501.43|539
1644336960000|2022-02-08 16:16:00|4502.33|4501.93|4503.33|4502.93|4503.33|4502.93|4501.83|4501.43|711
1644336970000|2022-02-08 16:16:10|4503.58|4503.18|4503.58|4503.18|4503.58|4503.18|4503.33|4502.93|643
1644336980000|2022-02-08 16:16:20|4503.33|4502.93|4504.7|4504.3|4505.08|4504.68|4503.33|4502.93|1621
1644336990000|2022-02-08 16:16:30|4504.58|4504.18|4504.58|4504.18|4505.08|4504.68|4504.08|4503.68|1115
1644337000000|2022-02-08 16:16:40|4504.83|4504.43|4505.08|4504.68|4505.08|4504.68|4504.58|4504.18|477
1644337010000|2022-02-08 16:16:50|4505.33|4504.93|4505.33|4504.93|4505.58|4505.18|4505.08|4504.68|494
1644337020000|2022-02-08 16:17:00|4505.58|4505.18|4504.33|4503.93|4505.58|4505.18|4503.83|4503.43|820
1644337030000|2022-02-08 16:17:10|4504.58|4504.18|4505.08|4504.68|4505.33|4504.93|4504.58|4504.18|400
1644337040000|2022-02-08 16:17:20|4504.95|4504.55|4505.83|4505.43|4506.33|4505.93|4504.95|4504.55|645
1644337050000|2022-02-08 16:17:30|4505.58|4505.18|4505.58|4505.18|4505.58|4505.18|4505.08|4504.68|510
1644337060000|2022-02-08 16:17:40|4505.33|4504.93|4505.33|4504.93|4505.33|4504.93|4505.33|4504.93|233
1644337070000|2022-02-08 16:17:50|4505.58|4505.18|4504.83|4504.43|4505.58|4505.18|4504.58|4504.18|557
1644337080000|2022-02-08 16:18:00|4504.7|4504.3|4504.58|4504.18|4505.33|4504.93|4504.33|4503.93|704
1644337090000|2022-02-08 16:18:10|4504.08|4503.68|4504.83|4504.43|4504.83|4504.43|4503.33|4502.93|834
1644337100000|2022-02-08 16:18:20|4505.08|4504.68|4505.83|4505.43|4505.95|4505.55|4505.08|4504.68|469
1644337110000|2022-02-08 16:18:30|4506.08|4505.68|4505.58|4505.18|4506.08|4505.68|4505.58|4505.18|297
1644337120000|2022-02-08 16:18:40|4505.33|4504.93|4504.58|4504.18|4505.58|4505.18|4504.58|4504.18|387
1644337130000|2022-02-08 16:18:50|4504.33|4503.93|4504.83|4504.43|4504.83|4504.43|4503.83|4503.43|453
1644337140000|2022-02-08 16:19:00|4505.08|4504.68|4505.58|4505.18|4505.58|4505.18|4504.83|4504.43|520
1644337150000|2022-02-08 16:19:10|4505.83|4505.43|4505.45|4505.05|4505.83|4505.43|4505.33|4504.93|473
1644337160000|2022-02-08 16:19:20|4505.33|4504.93|4505.33|4504.93|4505.33|4504.93|4505.08|4504.68|368
1644337170000|2022-02-08 16:19:30|4505.2|4504.8|4505.33|4504.93|4505.33|4504.93|4504.83|4504.43|192
1644337180000|2022-02-08 16:19:40|4505.08|4504.68|4504.83|4504.43|4505.2|4504.8|4504.58|4504.18|296
1644337190000|2022-02-08 16:19:50|4505.08|4504.68|4505.08|4504.68|4505.08|4504.68|4504.83|4504.43|176
1644337200000|2022-02-08 16:20:00|4505.58|4505.18|4504.95|4504.55|4505.58|4505.18|4504.7|4504.3|540
1644337210000|2022-02-08 16:20:10|4505.08|4504.68|4505.58|4505.18|4505.83|4505.43|4505.08|4504.68|338
1644337220000|2022-02-08 16:20:20|4505.33|4504.93|4505.08|4504.68|4505.58|4505.18|4504.83|4504.43|232
1644337230000|2022-02-08 16:20:30|4504.95|4504.55|4504.58|4504.18|4504.95|4504.55|4504.58|4504.18|376
1644337240000|2022-02-08 16:20:40|4504.33|4503.93|4503.83|4503.43|4504.58|4504.18|4503.83|4503.43|433
1644337250000|2022-02-08 16:20:50|4504.08|4503.68|4503.58|4503.18|4504.08|4503.68|4503.58|4503.18|262
1644337260000|2022-02-08 16:21:00|4503.83|4503.43|4503.08|4502.68|4503.83|4503.43|4502.83|4502.43|597
1644337270000|2022-02-08 16:21:10|4502.83|4502.43|4502.33|4501.93|4503.08|4502.68|4502.08|4501.68|505
1644337280000|2022-02-08 16:21:20|4502.58|4502.18|4501.83|4501.43|4502.83|4502.43|4501.7|4501.3|825
1644337290000|2022-02-08 16:21:30|4501.58|4501.18|4501.08|4500.68|4501.7|4501.3|4501.08|4500.68|865
1644337300000|2022-02-08 16:21:40|4501.33|4500.93|4500.33|4499.93|4501.58|4501.18|4500.33|4499.93|514
1644337310000|2022-02-08 16:21:50|4500.08|4499.68|4500.45|4500.05|4500.58|4500.18|4500.08|4499.68|800
1644337320000|2022-02-08 16:22:00|4500.58|4500.18|4500.08|4499.68|4500.83|4500.43|4499.83|4499.43|441
1644337330000|2022-02-08 16:22:10|4500.2|4499.8|4500.33|4499.93|4500.58|4500.18|4500.08|4499.68|366
1644337340000|2022-02-08 16:22:20|4500.58|4500.18|4500.83|4500.43|4500.83|4500.43|4500.33|4499.93|516
1644337350000|2022-02-08 16:22:30|4500.58|4500.18|4501.33|4500.93|4501.58|4501.18|4500.58|4500.18|889
1644337360000|2022-02-08 16:22:40|4501.58|4501.18|4500.83|4500.43|4501.7|4501.3|4500.83|4500.43|448
1644337370000|2022-02-08 16:22:50|4500.58|4500.18|4500.83|4500.43|4500.95|4500.55|4500.45|4500.05|284
1644337380000|2022-02-08 16:23:00|4501.08|4500.68|4499.58|4499.18|4501.08|4500.68|4499.58|4499.18|496
1644337390000|2022-02-08 16:23:10|4499.83|4499.43|4500.83|4500.43|4501.08|4500.68|4499.58|4499.18|520
1644337400000|2022-02-08 16:23:20|4500.7|4500.3|4501.08|4500.68|4501.08|4500.68|4500.58|4500.18|285
1644337410000|2022-02-08 16:23:30|4500.83|4500.43|4501.08|4500.68|4501.08|4500.68|4500.33|4499.93|277
1644337420000|2022-02-08 16:23:40|4500.83|4500.43|4500.58|4500.18|4500.83|4500.43|4500.33|4499.93|305
1644337430000|2022-02-08 16:23:50|4500.83|4500.43|4501.08|4500.68|4501.08|4500.68|4500.58|4500.18|111
1644337440000|2022-02-08 16:24:00|4501.2|4500.8|4501.33|4500.93|4501.45|4501.05|4501.08|4500.68|191
1644337450000|2022-02-08 16:24:10|4501.08|4500.68|4501.08|4500.68|4501.08|4500.68|4500.83|4500.43|211
1644337460000|2022-02-08 16:24:20|4501.33|4500.93|4500.83|4500.43|4501.33|4500.93|4500.7|4500.3|302
1644337470000|2022-02-08 16:24:30|4501.08|4500.68|4501.08|4500.68|4501.33|4500.93|4501.08|4500.68|146
1644337480000|2022-02-08 16:24:40|4501.33|4500.93|4501.58|4501.18|4501.58|4501.18|4501.08|4500.68|289
1644337490000|2022-02-08 16:24:50|4501.83|4501.43|4501.83|4501.43|4502.08|4501.68|4501.58|4501.18|258
1644337500000|2022-02-08 16:25:00|4502.08|4501.68|4502.83|4502.43|4502.83|4502.43|4502.08|4501.68|531
1644337510000|2022-02-08 16:25:10|4502.58|4502.18|4502.58|4502.18|4502.83|4502.43|4502.08|4501.68|439
1644337520000|2022-02-08 16:25:20|4502.83|4502.43|4502.33|4501.93|4502.83|4502.43|4502.2|4501.8|266
1644337530000|2022-02-08 16:25:30|4502.08|4501.68|4502.33|4501.93|4502.58|4502.18|4502.08|4501.68|149
1644337540000|2022-02-08 16:25:40|4502.2|4501.8|4501.83|4501.43|4502.33|4501.93|4501.83|4501.43|283
1644337550000|2022-02-08 16:25:50|4502.08|4501.68|4501.95|4501.55|4502.08|4501.68|4501.58|4501.18|211
1644337560000|2022-02-08 16:26:00|4501.83|4501.43|4501.33|4500.93|4502.08|4501.68|4501.33|4500.93|315
1644337570000|2022-02-08 16:26:10|4501.08|4500.68|4501.58|4501.18|4501.58|4501.18|4501.08|4500.68|175
1644337580000|2022-02-08 16:26:20|4501.33|4500.93|4501.33|4500.93|4501.58|4501.18|4501.08|4500.68|154
1644337590000|2022-02-08 16:26:30|4501.08|4500.68|4501.33|4500.93|4501.33|4500.93|4500.58|4500.18|394
1644337600000|2022-02-08 16:26:40|4501.08|4500.68|4500.95|4500.55|4501.33|4500.93|4500.83|4500.43|238
1644337610000|2022-02-08 16:26:50|4500.83|4500.43|4501.33|4500.93|4501.33|4500.93|4500.83|4500.43|199
1644337620000|2022-02-08 16:27:00|4501.08|4500.68|4500.58|4500.18|4501.33|4500.93|4499.83|4499.43|513
1644337630000|2022-02-08 16:27:10|4500.83|4500.43|4500.08|4499.68|4501.08|4500.68|4499.83|4499.43|296
1644337640000|2022-02-08 16:27:20|4500.33|4499.93|4500.33|4499.93|4500.58|4500.18|4499.83|4499.43|318
1644337650000|2022-02-08 16:27:30|4500.08|4499.68|4500.83|4500.43|4501.08|4500.68|4500.08|4499.68|226
1644337660000|2022-02-08 16:27:40|4501.08|4500.68|4501.33|4500.93|4501.58|4501.18|4500.83|4500.43|228
1644337670000|2022-02-08 16:27:50|4501.08|4500.68|4500.7|4500.3|4501.08|4500.68|4500.58|4500.18|376
1644337680000|2022-02-08 16:28:00|4500.83|4500.43|4501.58|4501.18|4501.83|4501.43|4500.83|4500.43|304
1644337690000|2022-02-08 16:28:10|4501.7|4501.3|4501.58|4501.18|4501.83|4501.43|4501.58|4501.18|309
1644337700000|2022-02-08 16:28:20|4501.7|4501.3|4502.33|4501.93|4502.58|4502.18|4501.58|4501.18|311
1644337710000|2022-02-08 16:28:30|4502.58|4502.18|4502.58|4502.18|4502.83|4502.43|4502.58|4502.18|172
1644337720000|2022-02-08 16:28:40|4502.83|4502.43|4503.08|4502.68|4503.33|4502.93|4502.58|4502.18|455
1644337730000|2022-02-08 16:28:50|4503.33|4502.93|4503.33|4502.93|4503.33|4502.93|4503.33|4502.93|313
1644337740000|2022-02-08 16:29:00|4503.08|4502.68|4502.58|4502.18|4503.08|4502.68|4502.08|4501.68|494
1644337750000|2022-02-08 16:29:10|4502.83|4502.43|4503.58|4503.18|4503.83|4503.43|4502.83|4502.43|267
1644337760000|2022-02-08 16:29:20|4503.83|4503.43|4503.83|4503.43|4503.83|4503.43|4503.58|4503.18|187
1644337770000|2022-02-08 16:29:30|4503.58|4503.18|4502.83|4502.43|4503.58|4503.18|4502.83|4502.43|301
1644337780000|2022-02-08 16:29:40|4503.08|4502.68|4502.33|4501.93|4503.08|4502.68|4502.33|4501.93|281
1644337790000|2022-02-08 16:29:50|4502.58|4502.18|4503.08|4502.68|4503.33|4502.93|4502.58|4502.18|247
1644337800000|2022-02-08 16:30:00|4503.33|4502.93|4503.7|4503.3|4504.08|4503.68|4503.33|4502.93|767
1644337810000|2022-02-08 16:30:10|4503.58|4503.18|4503.83|4503.43|4504.08|4503.68|4503.08|4502.68|223
1644337820000|2022-02-08 16:30:20|4504.08|4503.68|4504.58|4504.18|4504.83|4504.43|4504.08|4503.68|526
1644337830000|2022-02-08 16:30:30|4504.7|4504.3|4504.83|4504.43|4505.33|4504.93|4504.58|4504.18|728
1644337840000|2022-02-08 16:30:40|4505.08|4504.68|4507.33|4506.93|4507.33|4506.93|4504.83|4504.43|934
1644337850000|2022-02-08 16:30:50|4507.08|4506.68|4507.33|4506.93|4507.33|4506.93|4506.83|4506.43|753
1644337860000|2022-02-08 16:31:00|4507.08|4506.68|4506.58|4506.18|4507.08|4506.68|4506.58|4506.18|1041
1644337870000|2022-02-08 16:31:10|4506.83|4506.43|4506.58|4506.18|4506.83|4506.43|4506.58|4506.18|330
1644337880000|2022-02-08 16:31:20|4506.83|4506.43|4509.08|4508.68|4509.33|4508.93|4506.83|4506.43|2719
1644337890000|2022-02-08 16:31:30|4509.33|4508.93|4510.33|4509.93|4510.58|4510.18|4509.33|4508.93|1707
1644337900000|2022-02-08 16:31:40|4509.83|4509.43|4509.33|4508.93|4510.08|4509.68|4509.08|4508.68|1786
1644337910000|2022-02-08 16:31:50|4509.2|4508.8|4509.58|4509.18|4509.58|4509.18|4509.08|4508.68|433
1644337920000|2022-02-08 16:32:00|4509.7|4509.3|4509.58|4509.18|4509.83|4509.43|4509.08|4508.68|871
1644337930000|2022-02-08 16:32:10|4509.83|4509.43|4509.33|4508.93|4510.08|4509.68|4509.33|4508.93|615
1644337940000|2022-02-08 16:32:20|4509.58|4509.18|4509.08|4508.68|4509.58|4509.18|4509.08|4508.68|488
1644337950000|2022-02-08 16:32:30|4508.83|4508.43|4509.58|4509.18|4509.58|4509.18|4508.58|4508.18|460
1644337960000|2022-02-08 16:32:40|4510.08|4509.68|4509.83|4509.43|4510.08|4509.68|4509.83|4509.43|519
1644337970000|2022-02-08 16:32:50|4509.58|4509.18|4510.33|4509.93|4510.33|4509.93|4509.58|4509.18|593
1644337980000|2022-02-08 16:33:00|4510.08|4509.68|4510.58|4510.18|4510.58|4510.18|4509.83|4509.43|481
1644337990000|2022-02-08 16:33:10|4510.33|4509.93|4510.83|4510.43|4510.83|4510.43|4510.33|4509.93|653
1644338000000|2022-02-08 16:33:20|4510.58|4510.18|4510.58|4510.18|4510.95|4510.55|4510.58|4510.18|308
1644338010000|2022-02-08 16:33:30|4510.83|4510.43|4509.83|4509.43|4510.83|4510.43|4509.83|4509.43|533
1644338020000|2022-02-08 16:33:40|4509.58|4509.18|4508.83|4508.43|4509.83|4509.43|4508.83|4508.43|261
1644338030000|2022-02-08 16:33:50|4508.58|4508.18|4508.08|4507.68|4509.08|4508.68|4508.08|4507.68|694
1644338040000|2022-02-08 16:34:00|4508.33|4507.93|4508.58|4508.18|4509.08|4508.68|4507.33|4506.93|924
1644338050000|2022-02-08 16:34:10|4508.33|4507.93|4508.33|4507.93|4508.58|4508.18|4508.08|4507.68|256
1644338060000|2022-02-08 16:34:20|4508.58|4508.18|4509.33|4508.93|4509.33|4508.93|4508.58|4508.18|194
1644338070000|2022-02-08 16:34:30|4509.08|4508.68|4509.83|4509.43|4509.83|4509.43|4509.08|4508.68|426
1644338080000|2022-02-08 16:34:40|4509.7|4509.3|4509.08|4508.68|4509.83|4509.43|4508.83|4508.43|337
1644338090000|2022-02-08 16:34:50|4509.33|4508.93|4509.08|4508.68|4509.33|4508.93|4508.58|4508.18|415
1644338100000|2022-02-08 16:35:00|4509.33|4508.93|4509.33|4508.93|4509.58|4509.18|4509.08|4508.68|428
1644338110000|2022-02-08 16:35:10|4509.58|4509.18|4509.33|4508.93|4509.58|4509.18|4509.08|4508.68|225
1644338120000|2022-02-08 16:35:20|4509.08|4508.68|4509.08|4508.68|4509.33|4508.93|4508.83|4508.43|455
1644338130000|2022-02-08 16:35:30|4509.33|4508.93|4508.83|4508.43|4509.33|4508.93|4508.83|4508.43|227
1644338140000|2022-02-08 16:35:40|4508.58|4508.18|4509.2|4508.8|4509.58|4509.18|4508.08|4507.68|1263
1644338150000|2022-02-08 16:35:50|4509.33|4508.93|4508.33|4507.93|4509.33|4508.93|4508.08|4507.68|298
1644338160000|2022-02-08 16:36:00|4508.08|4507.68|4507.58|4507.18|4508.33|4507.93|4507.08|4506.68|665
1644338170000|2022-02-08 16:36:10|4507.7|4507.3|4507.83|4507.43|4508.08|4507.68|4507.58|4507.18|359
1644338180000|2022-02-08 16:36:20|4507.95|4507.55|4508.33|4507.93|4508.58|4508.18|4507.83|4507.43|326
1644338190000|2022-02-08 16:36:30|4508.58|4508.18|4509.08|4508.68|4509.33|4508.93|4508.33|4507.93|327
1644338200000|2022-02-08 16:36:40|4509.33|4508.93|4509.33|4508.93|4509.58|4509.18|4509.08|4508.68|261
1644338210000|2022-02-08 16:36:50|4509.08|4508.68|4509.83|4509.43|4509.83|4509.43|4509.08|4508.68|323
1644338220000|2022-02-08 16:37:00|4509.58|4509.18|4510.33|4509.93|4510.33|4509.93|4509.58|4509.18|410
1644338230000|2022-02-08 16:37:10|4510.45|4510.05|4510.58|4510.18|4511.58|4511.18|4510.45|4510.05|893
1644338240000|2022-02-08 16:37:20|4510.83|4510.43|4510.83|4510.43|4511.33|4510.93|4510.7|4510.3|289
1644338250000|2022-02-08 16:37:30|4510.58|4510.18|4510.33|4509.93|4510.83|4510.43|4510.33|4509.93|291
1644338260000|2022-02-08 16:37:40|4510.08|4509.68|4510.08|4509.68|4510.33|4509.93|4509.83|4509.43|298
1644338270000|2022-02-08 16:37:50|4509.83|4509.43|4509.83|4509.43|4510.08|4509.68|4509.58|4509.18|323
1644338280000|2022-02-08 16:38:00|4509.58|4509.18|4510.33|4509.93|4510.83|4510.43|4509.58|4509.18|440
1644338290000|2022-02-08 16:38:10|4510.08|4509.68|4510.33|4509.93|4510.7|4510.3|4509.83|4509.43|352
1644338300000|2022-02-08 16:38:20|4510.58|4510.18|4510.08|4509.68|4510.58|4510.18|4510.08|4509.68|218
1644338310000|2022-02-08 16:38:30|4510.2|4509.8|4509.83|4509.43|4510.33|4509.93|4509.33|4508.93|391
1644338320000|2022-02-08 16:38:40|4509.58|4509.18|4509.08|4508.68|4509.83|4509.43|4509.08|4508.68|314
1644338330000|2022-02-08 16:38:50|4509.33|4508.93|4509.58|4509.18|4509.83|4509.43|4509.33|4508.93|157
1644338340000|2022-02-08 16:39:00|4509.33|4508.93|4509.58|4509.18|4509.83|4509.43|4509.33|4508.93|198
1644338350000|2022-02-08 16:39:10|4509.7|4509.3|4509.83|4509.43|4510.08|4509.68|4509.33|4508.93|279
1644338360000|2022-02-08 16:39:20|4510.08|4509.68|4510.58|4510.18|4510.58|4510.18|4509.83|4509.43|438
1644338370000|2022-02-08 16:39:30|4510.45|4510.05|4511.33|4510.93|4511.33|4510.93|4510.45|4510.05|416
1644338380000|2022-02-08 16:39:40|4511.58|4511.18|4511.33|4510.93|4511.83|4511.43|4511.08|4510.68|666
1644338390000|2022-02-08 16:39:50|4511.58|4511.18|4511.33|4510.93|4511.58|4511.18|4511.08|4510.68|681
1644338400000|2022-02-08 16:40:00|4511.58|4511.18|4511.33|4510.93|4511.7|4511.3|4510.58|4510.18|873
1644338410000|2022-02-08 16:40:10|4511.08|4510.68|4511.33|4510.93|4511.33|4510.93|4510.83|4510.43|508
1644338420000|2022-02-08 16:40:20|4511.08|4510.68|4512.08|4511.68|4512.33|4511.93|4511.08|4510.68|987
1644338430000|2022-02-08 16:40:30|4512.33|4511.93|4511.83|4511.43|4512.83|4512.43|4511.83|4511.43|798
1644338440000|2022-02-08 16:40:40|4511.58|4511.18|4511.08|4510.68|4511.58|4511.18|4510.7|4510.3|569
1644338450000|2022-02-08 16:40:50|4511.2|4510.8|4511.7|4511.3|4511.83|4511.43|4511.08|4510.68|373
1644338460000|2022-02-08 16:41:00|4511.83|4511.43|4512.33|4511.93|4512.33|4511.93|4511.58|4511.18|442
1644338470000|2022-02-08 16:41:10|4512.45|4512.05|4511.83|4511.43|4512.58|4512.18|4511.58|4511.18|367
1644338480000|2022-02-08 16:41:20|4511.7|4511.3|4511.08|4510.68|4511.83|4511.43|4511.08|4510.68|231
1644338490000|2022-02-08 16:41:30|4511.33|4510.93|4511.08|4510.68|4511.33|4510.93|4510.83|4510.43|324
1644338500000|2022-02-08 16:41:40|4511.33|4510.93|4510.58|4510.18|4511.33|4510.93|4510.58|4510.18|157
1644338510000|2022-02-08 16:41:50|4510.83|4510.43|4510.95|4510.55|4511.08|4510.68|4510.58|4510.18|384
1644338520000|2022-02-08 16:42:00|4511.08|4510.68|4510.33|4509.93|4511.08|4510.68|4510.08|4509.68|477
1644338530000|2022-02-08 16:42:10|4510.58|4510.18|4510.08|4509.68|4510.83|4510.43|4509.83|4509.43|519
1644338540000|2022-02-08 16:42:20|4510.33|4509.93|4510.58|4510.18|4510.83|4510.43|4509.83|4509.43|282
1644338550000|2022-02-08 16:42:30|4510.33|4509.93|4510.58|4510.18|4510.58|4510.18|4510.33|4509.93|233
1644338560000|2022-02-08 16:42:40|4510.33|4509.93|4510.83|4510.43|4510.83|4510.43|4510.08|4509.68|343
1644338570000|2022-02-08 16:42:50|4511.08|4510.68|4511.08|4510.68|4511.33|4510.93|4510.58|4510.18|313
1644338580000|2022-02-08 16:43:00|4511.33|4510.93|4512.08|4511.68|4512.58|4512.18|4511.33|4510.93|595
1644338590000|2022-02-08 16:43:10|4511.83|4511.43|4512.08|4511.68|4512.33|4511.93|4511.58|4511.18|269
1644338600000|2022-02-08 16:43:20|4512.33|4511.93|4511.58|4511.18|4512.33|4511.93|4511.58|4511.18|230
1644338610000|2022-02-08 16:43:30|4511.33|4510.93|4511.33|4510.93|4511.58|4511.18|4511.08|4510.68|330
1644338620000|2022-02-08 16:43:40|4511.08|4510.68|4510.58|4510.18|4511.08|4510.68|4510.45|4510.05|366
1644338630000|2022-02-08 16:43:50|4510.33|4509.93|4511.08|4510.68|4511.08|4510.68|4510.33|4509.93|273
1644338640000|2022-02-08 16:44:00|4510.83|4510.43|4511.08|4510.68|4511.08|4510.68|4510.58|4510.18|303
1644338650000|2022-02-08 16:44:10|4511.33|4510.93|4511.83|4511.43|4511.83|4511.43|4511.33|4510.93|644
1644338660000|2022-02-08 16:44:20|4511.58|4511.18|4511.08|4510.68|4511.58|4511.18|4510.83|4510.43|199
1644338670000|2022-02-08 16:44:30|4510.83|4510.43|4510.83|4510.43|4510.95|4510.55|4510.58|4510.18|305
1644338680000|2022-02-08 16:44:40|4510.95|4510.55|4511.58|4511.18|4511.58|4511.18|4510.83|4510.43|291
1644338690000|2022-02-08 16:44:50|4511.83|4511.43|4511.83|4511.43|4512.08|4511.68|4511.83|4511.43|278
1644338700000|2022-02-08 16:45:00|4512.08|4511.68|4512.08|4511.68|4512.33|4511.93|4511.58|4511.18|399
1644338710000|2022-02-08 16:45:10|4511.83|4511.43|4512.33|4511.93|4512.58|4512.18|4511.83|4511.43|268
1644338720000|2022-02-08 16:45:20|4512.58|4512.18|4512.58|4512.18|4512.58|4512.18|4512.33|4511.93|119
1644338730000|2022-02-08 16:45:30|4512.83|4512.43|4512.58|4512.18|4512.83|4512.43|4512.33|4511.93|291
1644338740000|2022-02-08 16:45:40|4512.83|4512.43|4513.58|4513.18|4513.83|4513.43|4512.33|4511.93|689
1644338750000|2022-02-08 16:45:50|4513.33|4512.93|4513.08|4512.68|4513.58|4513.18|4513.08|4512.68|432
1644338760000|2022-02-08 16:46:00|4513.33|4512.93|4512.83|4512.43|4513.58|4513.18|4512.58|4512.18|417
1644338770000|2022-02-08 16:46:10|4512.58|4512.18|4512.58|4512.18|4512.83|4512.43|4512.33|4511.93|281
1644338780000|2022-02-08 16:46:20|4512.83|4512.43|4512.58|4512.18|4512.83|4512.43|4512.58|4512.18|238
1644338790000|2022-02-08 16:46:30|4512.33|4511.93|4512.58|4512.18|4512.58|4512.18|4512.33|4511.93|100
1644338800000|2022-02-08 16:46:40|4512.83|4512.43|4513.83|4513.43|4514.33|4513.93|4512.83|4512.43|850
1644338810000|2022-02-08 16:46:50|4513.95|4513.55|4514.08|4513.68|4514.08|4513.68|4513.83|4513.43|327
1644338820000|2022-02-08 16:47:00|4514.33|4513.93|4514.08|4513.68|4514.33|4513.93|4513.58|4513.18|343
1644338830000|2022-02-08 16:47:10|4514.33|4513.93|4514.08|4513.68|4514.33|4513.93|4513.83|4513.43|248
1644338840000|2022-02-08 16:47:20|4513.83|4513.43|4513.08|4512.68|4514.08|4513.68|4513.08|4512.68|354
1644338850000|2022-02-08 16:47:30|4513.33|4512.93|4513.33|4512.93|4513.58|4513.18|4513.33|4512.93|198
1644338860000|2022-02-08 16:47:40|4513.08|4512.68|4513.33|4512.93|4513.33|4512.93|4512.83|4512.43|304
1644338870000|2022-02-08 16:47:50|4513.58|4513.18|4513.08|4512.68|4513.58|4513.18|4513.08|4512.68|213
1644338880000|2022-02-08 16:48:00|4513.2|4512.8|4513.33|4512.93|4513.58|4513.18|4513.2|4512.8|324
1644338890000|2022-02-08 16:48:10|4513.58|4513.18|4513.58|4513.18|4513.58|4513.18|4513.33|4512.93|196
1644338900000|2022-02-08 16:48:20|4513.83|4513.43|4514.33|4513.93|4514.33|4513.93|4513.83|4513.43|180
1644338910000|2022-02-08 16:48:30|4514.08|4513.68|4514.08|4513.68|4514.33|4513.93|4513.83|4513.43|194
1644338920000|2022-02-08 16:48:40|4513.83|4513.43|4513.83|4513.43|4514.33|4513.93|4513.83|4513.43|161
1644338930000|2022-02-08 16:48:50|4513.58|4513.18|4514.08|4513.68|4514.08|4513.68|4513.58|4513.18|211
1644338940000|2022-02-08 16:49:00|4513.83|4513.43|4513.33|4512.93|4513.83|4513.43|4513.2|4512.8|215
1644338950000|2022-02-08 16:49:10|4513.08|4512.68|4512.58|4512.18|4513.33|4512.93|4512.58|4512.18|248
1644338960000|2022-02-08 16:49:20|4512.33|4511.93|4512.08|4511.68|4512.33|4511.93|4511.83|4511.43|359
1644338970000|2022-02-08 16:49:30|4511.95|4511.55|4512.08|4511.68|4512.08|4511.68|4511.83|4511.43|268
1644338980000|2022-02-08 16:49:40|4511.83|4511.43|4512.08|4511.68|4512.33|4511.93|4511.83|4511.43|265
1644338990000|2022-02-08 16:49:50|4512.33|4511.93|4511.83|4511.43|4512.58|4512.18|4511.83|4511.43|307
1644339000000|2022-02-08 16:50:00|4512.08|4511.68|4511.08|4510.68|4512.33|4511.93|4510.83|4510.43|755
1644339010000|2022-02-08 16:50:10|4510.83|4510.43|4509.83|4509.43|4511.08|4510.68|4509.83|4509.43|517
1644339020000|2022-02-08 16:50:20|4510.08|4509.68|4510.33|4509.93|4510.33|4509.93|4509.83|4509.43|544
1644339030000|2022-02-08 16:50:30|4510.58|4510.18|4510.58|4510.18|4510.83|4510.43|4510.33|4509.93|740
1644339040000|2022-02-08 16:50:40|4510.83|4510.43|4511.33|4510.93|4511.58|4511.18|4510.58|4510.18|502
1644339050000|2022-02-08 16:50:50|4511.58|4511.18|4512.08|4511.68|4512.33|4511.93|4511.33|4510.93|847
1644339060000|2022-02-08 16:51:00|4512.2|4511.8|4512.08|4511.68|4513.33|4512.93|4512.08|4511.68|872
1644339070000|2022-02-08 16:51:10|4512.33|4511.93|4513.58|4513.18|4513.83|4513.43|4512.33|4511.93|754
1644339080000|2022-02-08 16:51:20|4513.33|4512.93|4513.33|4512.93|4513.58|4513.18|4513.33|4512.93|182
1644339090000|2022-02-08 16:51:30|4513.58|4513.18|4513.08|4512.68|4513.58|4513.18|4512.83|4512.43|314
1644339100000|2022-02-08 16:51:40|4513.2|4512.8|4513.58|4513.18|4513.83|4513.43|4512.58|4512.18|520
1644339110000|2022-02-08 16:51:50|4513.83|4513.43|4513.58|4513.18|4513.83|4513.43|4513.45|4513.05|247
1644339120000|2022-02-08 16:52:00|4513.33|4512.93|4513.33|4512.93|4513.58|4513.18|4512.83|4512.43|368
1644339130000|2022-02-08 16:52:10|4513.58|4513.18|4513.08|4512.68|4513.83|4513.43|4513.08|4512.68|293
1644339140000|2022-02-08 16:52:20|4513.33|4512.93|4513.58|4513.18|4514.08|4513.68|4513.33|4512.93|284
1644339150000|2022-02-08 16:52:30|4513.33|4512.93|4512.58|4512.18|4513.58|4513.18|4512.45|4512.05|297
1644339160000|2022-02-08 16:52:40|4512.33|4511.93|4512.08|4511.68|4512.33|4511.93|4512.08|4511.68|200
1644339170000|2022-02-08 16:52:50|4511.83|4511.43|4512.33|4511.93|4512.33|4511.93|4511.83|4511.43|144
1644339180000|2022-02-08 16:53:00|4512.58|4512.18|4512.08|4511.68|4512.83|4512.43|4512.08|4511.68|282
1644339190000|2022-02-08 16:53:10|4512.2|4511.8|4511.58|4511.18|4512.33|4511.93|4511.33|4510.93|331
1644339200000|2022-02-08 16:53:20|4511.7|4511.3|4512.08|4511.68|4512.08|4511.68|4511.58|4511.18|189
1644339210000|2022-02-08 16:53:30|4512.33|4511.93|4512.33|4511.93|4512.33|4511.93|4512.2|4511.8|250
1644339220000|2022-02-08 16:53:40|4512.08|4511.68|4512.08|4511.68|4512.08|4511.68|4511.83|4511.43|280
1644339230000|2022-02-08 16:53:50|4511.83|4511.43|4512.08|4511.68|4512.08|4511.68|4511.58|4511.18|290
1644339240000|2022-02-08 16:54:00|4512.33|4511.93|4512.08|4511.68|4512.58|4512.18|4511.58|4511.18|278
1644339250000|2022-02-08 16:54:10|4511.83|4511.43|4511.58|4511.18|4512.08|4511.68|4511.58|4511.18|142
1644339260000|2022-02-08 16:54:20|4511.83|4511.43|4511.83|4511.43|4512.08|4511.68|4511.58|4511.18|137
1644339270000|2022-02-08 16:54:30|4512.08|4511.68|4511.58|4511.18|4512.08|4511.68|4511.58|4511.18|333
1644339280000|2022-02-08 16:54:40|4511.83|4511.43|4512.08|4511.68|4512.08|4511.68|4511.83|4511.43|194
1644339290000|2022-02-08 16:54:50|4511.95|4511.55|4512.58|4512.18|4512.83|4512.43|4511.95|4511.55|364
1644339300000|2022-02-08 16:55:00|4512.83|4512.43|4512.58|4512.18|4512.83|4512.43|4512.58|4512.18|140
1644339310000|2022-02-08 16:55:10|4512.83|4512.43|4513.08|4512.68|4513.33|4512.93|4512.83|4512.43|250
1644339320000|2022-02-08 16:55:20|4513.33|4512.93|4512.83|4512.43|4513.33|4512.93|4512.83|4512.43|129
1644339330000|2022-02-08 16:55:30|4513.08|4512.68|4513.08|4512.68|4513.33|4512.93|4513.08|4512.68|195
1644339340000|2022-02-08 16:55:40|4513.33|4512.93|4513.58|4513.18|4513.83|4513.43|4513.33|4512.93|410
1644339350000|2022-02-08 16:55:50|4513.83|4513.43|4513.58|4513.18|4514.08|4513.68|4513.58|4513.18|221
1644339360000|2022-02-08 16:56:00|4513.83|4513.43|4513.08|4512.68|4513.83|4513.43|4513.08|4512.68|269
1644339370000|2022-02-08 16:56:10|4512.83|4512.43|4512.58|4512.18|4513.08|4512.68|4512.58|4512.18|222
1644339380000|2022-02-08 16:56:20|4512.83|4512.43|4513.08|4512.68|4513.08|4512.68|4512.58|4512.18|198
1644339390000|2022-02-08 16:56:30|4512.83|4512.43|4513.33|4512.93|4513.58|4513.18|4512.83|4512.43|277
1644339400000|2022-02-08 16:56:40|4513.58|4513.18|4513.33|4512.93|4513.58|4513.18|4513.33|4512.93|129
1644339410000|2022-02-08 16:56:50|4513.08|4512.68|4512.83|4512.43|4513.33|4512.93|4512.7|4512.3|244
1644339420000|2022-02-08 16:57:00|4513.08|4512.68|4513.33|4512.93|4513.58|4513.18|4512.83|4512.43|634
1644339430000|2022-02-08 16:57:10|4513.08|4512.68|4513.08|4512.68|4513.58|4513.18|4513.08|4512.68|252
1644339440000|2022-02-08 16:57:20|4513.2|4512.8|4513.58|4513.18|4513.58|4513.18|4513.2|4512.8|212
1644339450000|2022-02-08 16:57:30|4513.7|4513.3|4514.33|4513.93|4514.33|4513.93|4513.58|4513.18|341
1644339460000|2022-02-08 16:57:40|4514.08|4513.68|4514.33|4513.93|4514.33|4513.93|4514.08|4513.68|260
1644339470000|2022-02-08 16:57:50|4514.08|4513.68|4514.58|4514.18|4514.58|4514.18|4514.08|4513.68|322
1644339480000|2022-02-08 16:58:00|4514.33|4513.93|4514.58|4514.18|4515.33|4514.93|4514.08|4513.68|825
1644339490000|2022-02-08 16:58:10|4514.45|4514.05|4513.08|4512.68|4514.58|4514.18|4512.08|4511.68|745
1644339500000|2022-02-08 16:58:20|4513.33|4512.93|4513.08|4512.68|4513.83|4513.43|4513.08|4512.68|460
1644339510000|2022-02-08 16:58:30|4513.33|4512.93|4513.33|4512.93|4513.58|4513.18|4513.08|4512.68|157
1644339520000|2022-02-08 16:58:40|4513.08|4512.68|4512.83|4512.43|4513.33|4512.93|4512.33|4511.93|307
1644339530000|2022-02-08 16:58:50|4513.08|4512.68|4513.45|4513.05|4513.45|4513.05|4512.83|4512.43|110
1644339540000|2022-02-08 16:59:00|4513.58|4513.18|4513.33|4512.93|4513.83|4513.43|4513.2|4512.8|269
1644339550000|2022-02-08 16:59:10|4513.58|4513.18|4513.83|4513.43|4514.08|4513.68|4513.33|4512.93|239
1644339560000|2022-02-08 16:59:20|4513.95|4513.55|4513.58|4513.18|4513.95|4513.55|4513.45|4513.05|220
1644339570000|2022-02-08 16:59:30|4513.33|4512.93|4513.08|4512.68|4513.58|4513.18|4513.08|4512.68|158
1644339580000|2022-02-08 16:59:40|4512.83|4512.43|4513.58|4513.18|4513.58|4513.18|4512.83|4512.43|153
1644339590000|2022-02-08 16:59:50|4513.95|4513.55|4513.83|4513.43|4514.08|4513.68|4513.83|4513.43|177
1644339600000|2022-02-08 17:00:00|4514.08|4513.68|4513.58|4513.18|4514.58|4514.18|4513.33|4512.93|442
1644339610000|2022-02-08 17:00:10|4513.83|4513.43|4514.08|4513.68|4514.33|4513.93|4513.08|4512.68|408
1644339620000|2022-02-08 17:00:20|4514.2|4513.8|4514.08|4513.68|4514.58|4514.18|4514.08|4513.68|271
1644339630000|2022-02-08 17:00:30|4514.33|4513.93|4514.33|4513.93|4514.58|4514.18|4514.08|4513.68|231
1644339640000|2022-02-08 17:00:40|4514.58|4514.18|4514.83|4514.43|4514.83|4514.43|4514.58|4514.18|126
1644339650000|2022-02-08 17:00:50|4515.08|4514.68|4515.58|4515.18|4515.58|4515.18|4515.08|4514.68|295
1644339660000|2022-02-08 17:01:00|4515.83|4515.43|4517.08|4516.68|4517.33|4516.93|4515.83|4515.43|1359
1644339670000|2022-02-08 17:01:10|4516.83|4516.43|4516.83|4516.43|4516.83|4516.43|4516.33|4515.93|606
1644339680000|2022-02-08 17:01:20|4516.58|4516.18|4516.58|4516.18|4516.83|4516.43|4516.33|4515.93|262
1644339690000|2022-02-08 17:01:30|4516.7|4516.3|4516.58|4516.18|4516.83|4516.43|4516.58|4516.18|221
1644339700000|2022-02-08 17:01:40|4516.83|4516.43|4517.08|4516.68|4517.08|4516.68|4516.58|4516.18|218
1644339710000|2022-02-08 17:01:50|4517.33|4516.93|4517.58|4517.18|4517.58|4517.18|4517.33|4516.93|486
1644339720000|2022-02-08 17:02:00|4517.33|4516.93|4517.08|4516.68|4517.33|4516.93|4516.83|4516.43|364
1644339730000|2022-02-08 17:02:10|4516.83|4516.43|4516.58|4516.18|4517.08|4516.68|4516.08|4515.68|320
1644339740000|2022-02-08 17:02:20|4516.08|4515.68|4516.33|4515.93|4516.58|4516.18|4516.08|4515.68|235
1644339750000|2022-02-08 17:02:30|4516.45|4516.05|4516.08|4515.68|4516.58|4516.18|4515.83|4515.43|239
1644339760000|2022-02-08 17:02:40|4515.83|4515.43|4515.83|4515.43|4515.83|4515.43|4515.83|4515.43|99
1644339770000|2022-02-08 17:02:50|4515.58|4515.18|4515.83|4515.43|4515.83|4515.43|4515.58|4515.18|230
1644339780000|2022-02-08 17:03:00|4515.58|4515.18|4515.33|4514.93|4515.58|4515.18|4515.08|4514.68|358
1644339790000|2022-02-08 17:03:10|4515.08|4514.68|4515.08|4514.68|4515.33|4514.93|4514.83|4514.43|364
1644339800000|2022-02-08 17:03:20|4514.83|4514.43|4515.08|4514.68|4515.08|4514.68|4514.83|4514.43|247
1644339810000|2022-02-08 17:03:30|4515.58|4515.18|4515.08|4514.68|4515.83|4515.43|4514.83|4514.43|534
1644339820000|2022-02-08 17:03:40|4514.83|4514.43|4514.83|4514.43|4515.08|4514.68|4514.83|4514.43|159
1644339830000|2022-02-08 17:03:50|4514.58|4514.18|4514.08|4513.68|4514.58|4514.18|4513.83|4513.43|622
1644339840000|2022-02-08 17:04:00|4514.33|4513.93|4514.58|4514.18|4514.58|4514.18|4514.08|4513.68|474
1644339850000|2022-02-08 17:04:10|4514.33|4513.93|4513.7|4513.3|4514.33|4513.93|4513.58|4513.18|253
1644339860000|2022-02-08 17:04:20|4513.83|4513.43|4514.33|4513.93|4514.33|4513.93|4513.58|4513.18|345
1644339870000|2022-02-08 17:04:30|4514.58|4514.18|4514.45|4514.05|4514.83|4514.43|4514.33|4513.93|255
1644339880000|2022-02-08 17:04:40|4514.33|4513.93|4513.83|4513.43|4514.33|4513.93|4513.83|4513.43|221
1644339890000|2022-02-08 17:04:50|4513.95|4513.55|4513.83|4513.43|4513.95|4513.55|4513.58|4513.18|196
1644339900000|2022-02-08 17:05:00|4513.58|4513.18|4513.33|4512.93|4514.08|4513.68|4513.33|4512.93|428
1644339910000|2022-02-08 17:05:10|4512.83|4512.43|4512.33|4511.93|4512.83|4512.43|4512.33|4511.93|530
1644339920000|2022-02-08 17:05:20|4512.08|4511.68|4512.33|4511.93|4512.33|4511.93|4511.83|4511.43|424
1644339930000|2022-02-08 17:05:30|4512.2|4511.8|4512.08|4511.68|4512.58|4512.18|4512.08|4511.68|347
1644339940000|2022-02-08 17:05:40|4511.83|4511.43|4511.08|4510.68|4511.83|4511.43|4510.58|4510.18|807
1644339950000|2022-02-08 17:05:50|4510.83|4510.43|4511.33|4510.93|4511.33|4510.93|4510.58|4510.18|606
1644339960000|2022-02-08 17:06:00|4511.08|4510.68|4511.33|4510.93|4512.08|4511.68|4511.08|4510.68|685
1644339970000|2022-02-08 17:06:10|4511.08|4510.68|4511.58|4511.18|4511.58|4511.18|4510.83|4510.43|489
1644339980000|2022-02-08 17:06:20|4511.83|4511.43|4511.83|4511.43|4511.83|4511.43|4511.33|4510.93|572
1644339990000|2022-02-08 17:06:30|4511.58|4511.18|4511.7|4511.3|4511.83|4511.43|4511.58|4511.18|146
1644340000000|2022-02-08 17:06:40|4511.83|4511.43|4512.33|4511.93|4512.33|4511.93|4511.58|4511.18|243
1644340010000|2022-02-08 17:06:50|4512.08|4511.68|4512.33|4511.93|4512.33|4511.93|4512.08|4511.68|258
1644340020000|2022-02-08 17:07:00|4512.58|4512.18|4512.33|4511.93|4512.58|4512.18|4512.33|4511.93|450
1644340030000|2022-02-08 17:07:10|4512.58|4512.18|4512.58|4512.18|4512.83|4512.43|4512.33|4511.93|152
1644340040000|2022-02-08 17:07:20|4512.83|4512.43|4512.33|4511.93|4512.83|4512.43|4512.33|4511.93|217
1644340050000|2022-02-08 17:07:30|4512.58|4512.18|4512.2|4511.8|4512.58|4512.18|4512.08|4511.68|233
1644340060000|2022-02-08 17:07:40|4512.08|4511.68|4511.83|4511.43|4512.08|4511.68|4511.83|4511.43|126
1644340070000|2022-02-08 17:07:50|4511.58|4511.18|4511.33|4510.93|4511.83|4511.43|4511.33|4510.93|215
1644340080000|2022-02-08 17:08:00|4511.58|4511.18|4511.08|4510.68|4511.58|4511.18|4511.08|4510.68|293
1644340090000|2022-02-08 17:08:10|4511.33|4510.93|4510.58|4510.18|4511.33|4510.93|4510.33|4509.93|396
1644340100000|2022-02-08 17:08:20|4510.83|4510.43|4509.58|4509.18|4510.83|4510.43|4509.33|4508.93|689
1644340110000|2022-02-08 17:08:30|4509.33|4508.93|4509.83|4509.43|4510.33|4509.93|4509.33|4508.93|417
1644340120000|2022-02-08 17:08:40|4510.08|4509.68|4510.08|4509.68|4510.33|4509.93|4509.83|4509.43|271
1644340130000|2022-02-08 17:08:50|4509.83|4509.43|4509.08|4508.68|4510.08|4509.68|4508.83|4508.43|444
1644340140000|2022-02-08 17:09:00|4509.33|4508.93|4510.08|4509.68|4510.33|4509.93|4509.33|4508.93|404
1644340150000|2022-02-08 17:09:10|4509.83|4509.43|4509.95|4509.55|4510.33|4509.93|4509.83|4509.43|353
1644340160000|2022-02-08 17:09:20|4510.08|4509.68|4510.33|4509.93|4510.45|4510.05|4509.83|4509.43|199
1644340170000|2022-02-08 17:09:30|4510.58|4510.18|4510.33|4509.93|4510.83|4510.43|4510.33|4509.93|161
1644340180000|2022-02-08 17:09:40|4510.08|4509.68|4509.83|4509.43|4510.33|4509.93|4509.83|4509.43|188
1644340190000|2022-02-08 17:09:50|4510.08|4509.68|4510.08|4509.68|4510.2|4509.8|4509.83|4509.43|117
1644340200000|2022-02-08 17:10:00|4510.33|4509.93|4510.08|4509.68|4510.58|4510.18|4510.08|4509.68|377
1644340210000|2022-02-08 17:10:10|4509.83|4509.43|4509.83|4509.43|4510.08|4509.68|4509.33|4508.93|230
1644340220000|2022-02-08 17:10:20|4509.95|4509.55|4510.33|4509.93|4510.58|4510.18|4509.95|4509.55|313
1644340230000|2022-02-08 17:10:30|4510.45|4510.05|4510.58|4510.18|4510.83|4510.43|4510.08|4509.68|494
1644340240000|2022-02-08 17:10:40|4510.83|4510.43|4511.08|4510.68|4511.33|4510.93|4510.83|4510.43|442
1644340250000|2022-02-08 17:10:50|4511.33|4510.93|4511.33|4510.93|4511.33|4510.93|4511.08|4510.68|268
1644340260000|2022-02-08 17:11:00|4511.45|4511.05|4511.33|4510.93|4511.58|4511.18|4511.33|4510.93|175
1644340270000|2022-02-08 17:11:10|4511.58|4511.18|4511.58|4511.18|4511.83|4511.43|4511.58|4511.18|185
1644340280000|2022-02-08 17:11:20|4511.33|4510.93|4510.83|4510.43|4511.33|4510.93|4510.83|4510.43|343
1644340290000|2022-02-08 17:11:30|4510.95|4510.55|4511.58|4511.18|4511.58|4511.18|4510.83|4510.43|300
1644340300000|2022-02-08 17:11:40|4511.45|4511.05|4511.33|4510.93|4511.58|4511.18|4511.08|4510.68|183
1644340310000|2022-02-08 17:11:50|4511.58|4511.18|4511.33|4510.93|4511.58|4511.18|4511.2|4510.8|181
1644340320000|2022-02-08 17:12:00|4511.08|4510.68|4511.33|4510.93|4511.58|4511.18|4510.83|4510.43|190
1644340330000|2022-02-08 17:12:10|4511.08|4510.68|4511.33|4510.93|4511.83|4511.43|4511.08|4510.68|339
1644340340000|2022-02-08 17:12:20|4511.45|4511.05|4511.83|4511.43|4511.83|4511.43|4511.08|4510.68|331
1644340350000|2022-02-08 17:12:30|4511.58|4511.18|4511.83|4511.43|4512.33|4511.93|4511.58|4511.18|552
1644340360000|2022-02-08 17:12:40|4512.08|4511.68|4511.58|4511.18|4512.33|4511.93|4511.58|4511.18|368
1644340370000|2022-02-08 17:12:50|4511.33|4510.93|4511.08|4510.68|4511.58|4511.18|4510.83|4510.43|395
1644340380000|2022-02-08 17:13:00|4510.83|4510.43|4510.58|4510.18|4510.83|4510.43|4510.58|4510.18|122
1644340390000|2022-02-08 17:13:10|4510.83|4510.43|4510.83|4510.43|4511.08|4510.68|4510.83|4510.43|184
1644340400000|2022-02-08 17:13:20|4511.08|4510.68|4510.58|4510.18|4511.08|4510.68|4510.58|4510.18|132
1644340410000|2022-02-08 17:13:30|4510.83|4510.43|4510.33|4509.93|4510.83|4510.43|4509.58|4509.18|600
1644340420000|2022-02-08 17:13:40|4510.58|4510.18|4510.08|4509.68|4510.58|4510.18|4510.08|4509.68|211
1644340430000|2022-02-08 17:13:50|4510.33|4509.93|4510.83|4510.43|4511.08|4510.68|4510.33|4509.93|293
1644340440000|2022-02-08 17:14:00|4510.58|4510.18|4509.83|4509.43|4510.58|4510.18|4509.83|4509.43|165
1644340450000|2022-02-08 17:14:10|4510.08|4509.68|4509.45|4509.05|4510.08|4509.68|4509.08|4508.68|419
1644340460000|2022-02-08 17:14:20|4509.33|4508.93|4510.33|4509.93|4510.58|4510.18|4509.08|4508.68|437
1644340470000|2022-02-08 17:14:30|4510.45|4510.05|4510.33|4509.93|4510.58|4510.18|4510.33|4509.93|138
1644340480000|2022-02-08 17:14:40|4510.08|4509.68|4510.08|4509.68|4510.33|4509.93|4509.83|4509.43|134
1644340490000|2022-02-08 17:14:50|4509.95|4509.55|4509.7|4509.3|4510.08|4509.68|4509.45|4509.05|139
1644340500000|2022-02-08 17:15:00|4509.83|4509.43|4508.45|4508.05|4509.83|4509.43|4508.08|4507.68|975
1644340510000|2022-02-08 17:15:10|4508.33|4507.93|4508.83|4508.43|4508.83|4508.43|4508.08|4507.68|360
1644340520000|2022-02-08 17:15:20|4509.08|4508.68|4509.33|4508.93|4509.33|4508.93|4509.08|4508.68|530
1644340530000|2022-02-08 17:15:30|4509.2|4508.8|4509.33|4508.93|4509.33|4508.93|4508.83|4508.43|279
1644340540000|2022-02-08 17:15:40|4509.08|4508.68|4509.7|4509.3|4510.08|4509.68|4509.08|4508.68|435
1644340550000|2022-02-08 17:15:50|4509.83|4509.43|4509.83|4509.43|4510.08|4509.68|4509.7|4509.3|201
1644340560000|2022-02-08 17:16:00|4510.08|4509.68|4511.33|4510.93|4511.58|4511.18|4510.08|4509.68|345
1644340570000|2022-02-08 17:16:10|4511.08|4510.68|4511.08|4510.68|4511.33|4510.93|4510.83|4510.43|177
1644340580000|2022-02-08 17:16:20|4511.33|4510.93|4511.33|4510.93|4511.58|4511.18|4511.08|4510.68|130
1644340590000|2022-02-08 17:16:30|4511.08|4510.68|4511.33|4510.93|4511.58|4511.18|4511.08|4510.68|255
1644340600000|2022-02-08 17:16:40|4511.83|4511.43|4511.58|4511.18|4511.83|4511.43|4511.33|4510.93|268
1644340610000|2022-02-08 17:16:50|4511.7|4511.3|4511.83|4511.43|4511.83|4511.43|4511.58|4511.18|217
1644340620000|2022-02-08 17:17:00|4512.08|4511.68|4511.33|4510.93|4512.08|4511.68|4511.33|4510.93|303
1644340630000|2022-02-08 17:17:10|4511.2|4510.8|4510.83|4510.43|4511.33|4510.93|4510.58|4510.18|177
1644340640000|2022-02-08 17:17:20|4511.08|4510.68|4511.58|4511.18|4511.58|4511.18|4511.08|4510.68|174
1644340650000|2022-02-08 17:17:30|4511.83|4511.43|4511.33|4510.93|4511.83|4511.43|4511.33|4510.93|160
1644340660000|2022-02-08 17:17:40|4511.2|4510.8|4511.08|4510.68|4511.58|4511.18|4511.08|4510.68|128
1644340670000|2022-02-08 17:17:50|4511.2|4510.8|4510.95|4510.55|4511.33|4510.93|4510.95|4510.55|143
1644340680000|2022-02-08 17:18:00|4511.08|4510.68|4510.58|4510.18|4511.08|4510.68|4510.58|4510.18|224
1644340690000|2022-02-08 17:18:10|4510.33|4509.93|4510.58|4510.18|4510.58|4510.18|4509.83|4509.43|339
1644340700000|2022-02-08 17:18:20|4510.83|4510.43|4510.33|4509.93|4510.83|4510.43|4510.33|4509.93|147
1644340710000|2022-02-08 17:18:30|4510.45|4510.05|4510.58|4510.18|4510.58|4510.18|4510.33|4509.93|85
1644340720000|2022-02-08 17:18:40|4510.83|4510.43|4511.58|4511.18|4511.58|4511.18|4510.58|4510.18|261
1644340730000|2022-02-08 17:18:50|4511.83|4511.43|4511.83|4511.43|4511.83|4511.43|4511.58|4511.18|243
1644340740000|2022-02-08 17:19:00|4511.58|4511.18|4511.58|4511.18|4511.58|4511.18|4511.33|4510.93|130
1644340750000|2022-02-08 17:19:10|4511.33|4510.93|4511.33|4510.93|4511.58|4511.18|4511.33|4510.93|143
1644340760000|2022-02-08 17:19:20|4511.08|4510.68|4510.83|4510.43|4511.33|4510.93|4510.83|4510.43|212
1644340770000|2022-02-08 17:19:30|4510.7|4510.3|4511.08|4510.68|4511.08|4510.68|4510.58|4510.18|175
1644340780000|2022-02-08 17:19:40|4510.83|4510.43|4510.83|4510.43|4510.83|4510.43|4510.7|4510.3|98
1644340790000|2022-02-08 17:19:50|4510.58|4510.18|4510.83|4510.43|4511.08|4510.68|4510.58|4510.18|197
1644340800000|2022-02-08 17:20:00|4511.08|4510.68|4511.08|4510.68|4511.58|4511.18|4510.83|4510.43|279
1644340810000|2022-02-08 17:20:10|4510.83|4510.43|4510.83|4510.43|4511.08|4510.68|4510.58|4510.18|258
1644340820000|2022-02-08 17:20:20|4511.08|4510.68|4510.08|4509.68|4511.08|4510.68|4510.08|4509.68|207
1644340830000|2022-02-08 17:20:30|4510.2|4509.8|4510.58|4510.18|4510.58|4510.18|4509.83|4509.43|274
1644340840000|2022-02-08 17:20:40|4510.83|4510.43|4511.33|4510.93|4511.33|4510.93|4510.83|4510.43|236
1644340850000|2022-02-08 17:20:50|4511.45|4511.05|4511.58|4511.18|4511.58|4511.18|4511.33|4510.93|142
1644340860000|2022-02-08 17:21:00|4511.33|4510.93|4511.58|4511.18|4511.58|4511.18|4511.08|4510.68|225
1644340870000|2022-02-08 17:21:10|4511.33|4510.93|4511.83|4511.43|4511.83|4511.43|4511.08|4510.68|207
1644340880000|2022-02-08 17:21:20|4512.08|4511.68|4512.58|4512.18|4512.58|4512.18|4511.83|4511.43|450
1644340890000|2022-02-08 17:21:30|4512.83|4512.43|4513.58|4513.18|4513.58|4513.18|4512.83|4512.43|580
1644340900000|2022-02-08 17:21:40|4513.83|4513.43|4513.83|4513.43|4514.08|4513.68|4513.83|4513.43|502
1644340910000|2022-02-08 17:21:50|4514.08|4513.68|4514.08|4513.68|4514.33|4513.93|4513.83|4513.43|382
1644340920000|2022-02-08 17:22:00|4513.83|4513.43|4513.83|4513.43|4514.08|4513.68|4513.83|4513.43|391
1644340930000|2022-02-08 17:22:10|4513.58|4513.18|4513.7|4513.3|4513.7|4513.3|4513.58|4513.18|187
1644340940000|2022-02-08 17:22:20|4513.83|4513.43|4513.95|4513.55|4514.33|4513.93|4513.58|4513.18|349
1644340950000|2022-02-08 17:22:30|4514.08|4513.68|4514.33|4513.93|4514.58|4514.18|4514.08|4513.68|295
1644340960000|2022-02-08 17:22:40|4514.58|4514.18|4514.08|4513.68|4514.58|4514.18|4514.08|4513.68|321
1644340970000|2022-02-08 17:22:50|4514.2|4513.8|4514.33|4513.93|4514.58|4514.18|4514.08|4513.68|230
1644340980000|2022-02-08 17:23:00|4514.08|4513.68|4514.08|4513.68|4514.33|4513.93|4514.08|4513.68|255
1644340990000|2022-02-08 17:23:10|4513.83|4513.43|4514.08|4513.68|4514.33|4513.93|4513.83|4513.43|220
1644341000000|2022-02-08 17:23:20|4514.33|4513.93|4514.08|4513.68|4514.33|4513.93|4513.83|4513.43|232
1644341010000|2022-02-08 17:23:30|4514.33|4513.93|4514.33|4513.93|4514.33|4513.93|4514.33|4513.93|95
1644341020000|2022-02-08 17:23:40|4514.2|4513.8|4514.33|4513.93|4514.58|4514.18|4514.2|4513.8|136
1644341030000|2022-02-08 17:23:50|4514.08|4513.68|4514.08|4513.68|4514.33|4513.93|4514.08|4513.68|140
1644341040000|2022-02-08 17:24:00|4514.33|4513.93|4513.83|4513.43|4514.33|4513.93|4513.83|4513.43|394
1644341050000|2022-02-08 17:24:10|4514.08|4513.68|4513.83|4513.43|4514.2|4513.8|4513.83|4513.43|278
1644341060000|2022-02-08 17:24:20|4513.58|4513.18|4513.83|4513.43|4514.08|4513.68|4513.58|4513.18|262
1644341070000|2022-02-08 17:24:30|4514.08|4513.68|4514.08|4513.68|4514.08|4513.68|4514.08|4513.68|77
1644341080000|2022-02-08 17:24:40|4513.83|4513.43|4513.83|4513.43|4513.83|4513.43|4513.83|4513.43|59
1644341090000|2022-02-08 17:24:50|4513.58|4513.18|4513.33|4512.93|4513.83|4513.43|4513.33|4512.93|248
1644341100000|2022-02-08 17:25:00|4513.58|4513.18|4514.08|4513.68|4514.08|4513.68|4513.33|4512.93|192
1644341110000|2022-02-08 17:25:10|4513.83|4513.43|4513.83|4513.43|4513.83|4513.43|4513.58|4513.18|148
1644341120000|2022-02-08 17:25:20|4513.95|4513.55|4513.33|4512.93|4513.95|4513.55|4513.33|4512.93|173
1644341130000|2022-02-08 17:25:30|4513.08|4512.68|4513.33|4512.93|4513.58|4513.18|4513.08|4512.68|201
1644341140000|2022-02-08 17:25:40|4513.08|4512.68|4513.08|4512.68|4513.2|4512.8|4512.83|4512.43|392
1644341150000|2022-02-08 17:25:50|4513.2|4512.8|4512.83|4512.43|4513.33|4512.93|4512.83|4512.43|156
1644341160000|2022-02-08 17:26:00|4512.95|4512.55|4513.33|4512.93|4513.58|4513.18|4512.83|4512.43|333
1644341170000|2022-02-08 17:26:10|4513.58|4513.18|4513.58|4513.18|4513.83|4513.43|4513.33|4512.93|122
1644341180000|2022-02-08 17:26:20|||||||||69
1644341190000|2022-02-08 17:26:30|4513.83|4513.43|4513.58|4513.18|4514.58|4514.18|4513.58|4513.18|307
1644341200000|2022-02-08 17:26:40|4513.83|4513.43|4513.83|4513.43|4513.83|4513.43|4513.33|4512.93|93
1644341210000|2022-02-08 17:26:50|4513.7|4513.3|4514.08|4513.68|4514.08|4513.68|4513.7|4513.3|160
1644341220000|2022-02-08 17:27:00|4513.95|4513.55|4514.08|4513.68|4514.58|4514.18|4513.83|4513.43|193
1644341230000|2022-02-08 17:27:10|4513.83|4513.43|4513.83|4513.43|4513.83|4513.43|4513.58|4513.18|146
1644341240000|2022-02-08 17:27:20|4513.58|4513.18|4512.83|4512.43|4513.58|4513.18|4512.83|4512.43|225
1644341250000|2022-02-08 17:27:30|4512.58|4512.18|4512.58|4512.18|4512.58|4512.18|4512.33|4511.93|422
1644341260000|2022-02-08 17:27:40|4512.33|4511.93|4513.08|4512.68|4513.08|4512.68|4512.33|4511.93|241
1644341270000|2022-02-08 17:27:50|4513.33|4512.93|4512.83|4512.43|4513.33|4512.93|4512.83|4512.43|233
1644341280000|2022-02-08 17:28:00|4512.58|4512.18|4513.08|4512.68|4513.08|4512.68|4512.58|4512.18|257
1644341290000|2022-02-08 17:28:10|4513.2|4512.8|4513.58|4513.18|4513.83|4513.43|4513.2|4512.8|222
1644341300000|2022-02-08 17:28:20|4513.33|4512.93|4513.58|4513.18|4513.83|4513.43|4513.33|4512.93|148
1644341310000|2022-02-08 17:28:30|4513.33|4512.93|4513.33|4512.93|4513.33|4512.93|4512.83|4512.43|192
1644341320000|2022-02-08 17:28:40|4513.2|4512.8|4513.58|4513.18|4513.83|4513.43|4513.08|4512.68|186
1644341330000|2022-02-08 17:28:50|4513.83|4513.43|4513.58|4513.18|4513.83|4513.43|4513.58|4513.18|125
1644341340000|2022-02-08 17:29:00|4513.33|4512.93|4513.33|4512.93|4513.33|4512.93|4513.08|4512.68|159
1644341350000|2022-02-08 17:29:10|4513.58|4513.18|4514.33|4513.93|4514.33|4513.93|4513.33|4512.93|331
1644341360000|2022-02-08 17:29:20|4514.08|4513.68|4514.08|4513.68|4514.33|4513.93|4514.08|4513.68|109
1644341370000|2022-02-08 17:29:30|4513.83|4513.43|4514.08|4513.68|4514.08|4513.68|4513.83|4513.43|157
1644341380000|2022-02-08 17:29:40|4513.83|4513.43|4514.08|4513.68|4514.33|4513.93|4513.83|4513.43|243
1644341390000|2022-02-08 17:29:50|4514.33|4513.93|4514.33|4513.93|4514.33|4513.93|4514.08|4513.68|205
1644341400000|2022-02-08 17:30:00|4514.58|4514.18|4514.58|4514.18|4515.08|4514.68|4514.58|4514.18|397
1644341410000|2022-02-08 17:30:10|4514.83|4514.43|4515.83|4515.43|4516.08|4515.68|4514.83|4514.43|792
1644341420000|2022-02-08 17:30:20|4515.58|4515.18|4515.83|4515.43|4516.08|4515.68|4515.58|4515.18|278
1644341430000|2022-02-08 17:30:30|4516.08|4515.68|4515.83|4515.43|4516.08|4515.68|4515.83|4515.43|226
1644341440000|2022-02-08 17:30:40|4515.7|4515.3|4516.33|4515.93|4516.33|4515.93|4515.58|4515.18|349
1644341450000|2022-02-08 17:30:50|4516.58|4516.18|4516.33|4515.93|4516.58|4516.18|4516.08|4515.68|289
1644341460000|2022-02-08 17:31:00|4516.58|4516.18|4516.83|4516.43|4516.83|4516.43|4516.58|4516.18|276
1644341470000|2022-02-08 17:31:10|4516.58|4516.18|4517.33|4516.93|4517.33|4516.93|4516.58|4516.18|222
1644341480000|2022-02-08 17:31:20|4517.08|4516.68|4517.33|4516.93|4517.33|4516.93|4516.83|4516.43|315
1644341490000|2022-02-08 17:31:30|4517.58|4517.18|4517.58|4517.18|4517.58|4517.18|4517.2|4516.8|416
1644341500000|2022-02-08 17:31:40|4517.33|4516.93|4517.08|4516.68|4517.33|4516.93|4516.83|4516.43|298
1644341510000|2022-02-08 17:31:50|4516.83|4516.43|4516.58|4516.18|4516.83|4516.43|4516.33|4515.93|240
1644341520000|2022-02-08 17:32:00|4516.45|4516.05|4516.83|4516.43|4517.08|4516.68|4516.45|4516.05|174
1644341530000|2022-02-08 17:32:10|4517.08|4516.68|4517.08|4516.68|4517.33|4516.93|4517.08|4516.68|242
1644341540000|2022-02-08 17:32:20|4517.33|4516.93|4517.58|4517.18|4517.58|4517.18|4516.95|4516.55|499
1644341550000|2022-02-08 17:32:30|4517.33|4516.93|4518.08|4517.68|4518.08|4517.68|4517.33|4516.93|528
1644341560000|2022-02-08 17:32:40|4518.33|4517.93|4518.58|4518.18|4518.58|4518.18|4518.08|4517.68|905
1644341570000|2022-02-08 17:32:50|4518.33|4517.93|4518.83|4518.43|4518.83|4518.43|4518.33|4517.93|487
1644341580000|2022-02-08 17:33:00|4518.58|4518.18|4518.58|4518.18|4519.08|4518.68|4518.58|4518.18|351
1644341590000|2022-02-08 17:33:10|4518.83|4518.43|4519.08|4518.68|4519.33|4518.93|4518.58|4518.18|1034
1644341600000|2022-02-08 17:33:20|4519.33|4518.93|4519.58|4519.18|4519.58|4519.18|4519.08|4518.68|1004
1644341610000|2022-02-08 17:33:30|4519.7|4519.3|4519.33|4518.93|4519.83|4519.43|4519.33|4518.93|592
1644341620000|2022-02-08 17:33:40|4519.45|4519.05|4519.58|4519.18|4519.83|4519.43|4519.33|4518.93|369
1644341630000|2022-02-08 17:33:50|4519.33|4518.93|4519.58|4519.18|4519.58|4519.18|4519.33|4518.93|418
1644341640000|2022-02-08 17:34:00|4519.33|4518.93|4518.83|4518.43|4519.33|4518.93|4518.58|4518.18|441
1644341650000|2022-02-08 17:34:10|4518.58|4518.18|4518.83|4518.43|4518.95|4518.55|4518.58|4518.18|265
1644341660000|2022-02-08 17:34:20|4519.08|4518.68|4519.58|4519.18|4519.58|4519.18|4518.83|4518.43|325
1644341670000|2022-02-08 17:34:30|4519.33|4518.93|4519.08|4518.68|4519.33|4518.93|4519.08|4518.68|219
1644341680000|2022-02-08 17:34:40|4519.33|4518.93|4519.33|4518.93|4519.33|4518.93|4519.08|4518.68|178
1644341690000|2022-02-08 17:34:50|4519.58|4519.18|4519.58|4519.18|4519.83|4519.43|4519.33|4518.93|163
1644341700000|2022-02-08 17:35:00|4519.83|4519.43|4519.83|4519.43|4520.08|4519.68|4519.58|4519.18|337
1644341710000|2022-02-08 17:35:10|4520.08|4519.68|4520.08|4519.68|4520.33|4519.93|4520.08|4519.68|752
1644341720000|2022-02-08 17:35:20|4519.95|4519.55|4519.83|4519.43|4520.33|4519.93|4519.83|4519.43|461
1644341730000|2022-02-08 17:35:30|4520.08|4519.68|4519.83|4519.43|4520.08|4519.68|4519.7|4519.3|150
1644341740000|2022-02-08 17:35:40|4519.58|4519.18|4519.83|4519.43|4520.08|4519.68|4519.58|4519.18|391
1644341750000|2022-02-08 17:35:50|4519.7|4519.3|4519.58|4519.18|4519.7|4519.3|4519.45|4519.05|112
1644341760000|2022-02-08 17:36:00|4519.83|4519.43|4519.33|4518.93|4519.83|4519.43|4519.08|4518.68|267
1644341770000|2022-02-08 17:36:10|4519.08|4518.68|4519.33|4518.93|4519.33|4518.93|4518.83|4518.43|248
1644341780000|2022-02-08 17:36:20|4519.2|4518.8|4518.83|4518.43|4519.33|4518.93|4518.83|4518.43|284
1644341790000|2022-02-08 17:36:30|4519.08|4518.68|4519.08|4518.68|4519.08|4518.68|4519.08|4518.68|65
1644341800000|2022-02-08 17:36:40|4519.2|4518.8|4518.83|4518.43|4519.2|4518.8|4518.83|4518.43|107
1644341810000|2022-02-08 17:36:50|4518.95|4518.55|4519.08|4518.68|4519.33|4518.93|4518.83|4518.43|289
1644341820000|2022-02-08 17:37:00|4518.83|4518.43|4519.33|4518.93|4519.45|4519.05|4518.83|4518.43|266
1644341830000|2022-02-08 17:37:10|4519.08|4518.68|4520.08|4519.68|4520.08|4519.68|4519.08|4518.68|244
1644341840000|2022-02-08 17:37:20|4520.33|4519.93|4520.33|4519.93|4520.33|4519.93|4520.08|4519.68|394
1644341850000|2022-02-08 17:37:30|4520.45|4520.05|4520.33|4519.93|4520.58|4520.18|4520.33|4519.93|526
1644341860000|2022-02-08 17:37:40|4520.58|4520.18|4520.08|4519.68|4520.58|4520.18|4520.08|4519.68|454
1644341870000|2022-02-08 17:37:50|4520.33|4519.93|4520.33|4519.93|4520.33|4519.93|4520.33|4519.93|93
1644341880000|2022-02-08 17:38:00|4520.08|4519.68|4520.33|4519.93|4520.58|4520.18|4520.08|4519.68|356
1644341890000|2022-02-08 17:38:10|4520.58|4520.18|4522.08|4521.68|4522.08|4521.68|4520.33|4519.93|956
1644341900000|2022-02-08 17:38:20|4522.33|4521.93|4521.83|4521.43|4522.33|4521.93|4521.83|4521.43|429
1644341910000|2022-02-08 17:38:30|4521.58|4521.18|4521.83|4521.43|4522.08|4521.68|4521.58|4521.18|405
1644341920000|2022-02-08 17:38:40|4522.08|4521.68|4521.83|4521.43|4522.08|4521.68|4521.58|4521.18|103
1644341930000|2022-02-08 17:38:50|4522.08|4521.68|4521.83|4521.43|4522.08|4521.68|4521.83|4521.43|207
1644341940000|2022-02-08 17:39:00|4521.58|4521.18|4522.08|4521.68|4522.08|4521.68|4521.58|4521.18|186
1644341950000|2022-02-08 17:39:10|4521.83|4521.43|4522.83|4522.43|4522.83|4522.43|4521.83|4521.43|636
1644341960000|2022-02-08 17:39:20|4522.58|4522.18|4522.08|4521.68|4522.83|4522.43|4522.08|4521.68|391
1644341970000|2022-02-08 17:39:30|4522.33|4521.93|4522.58|4522.18|4522.58|4522.18|4522.33|4521.93|392
1644341980000|2022-02-08 17:39:40|4522.33|4521.93|4523.83|4523.43|4524.08|4523.68|4522.33|4521.93|1096
1644341990000|2022-02-08 17:39:50|4523.58|4523.18|4523.08|4522.68|4523.58|4523.18|4522.83|4522.43|645
1644342000000|2022-02-08 17:40:00|4523.03|4522.63|4523.03|4522.63|4523.53|4523.13|4523.03|4522.63|496
1644342010000|2022-02-08 17:40:10|4523.28|4522.88|4523.03|4522.63|4523.53|4523.13|4523.03|4522.63|329
1644342020000|2022-02-08 17:40:20|4523.28|4522.88|4523.03|4522.63|4523.53|4523.13|4523.03|4522.63|279
1644342030000|2022-02-08 17:40:30|4523.15|4522.75|4523.53|4523.13|4523.53|4523.13|4523.03|4522.63|373
1644342040000|2022-02-08 17:40:40|4523.65|4523.25|4524.03|4523.63|4524.03|4523.63|4523.53|4523.13|169
1644342050000|2022-02-08 17:40:50|4524.28|4523.88|4524.28|4523.88|4524.28|4523.88|4523.9|4523.5|806
1644342060000|2022-02-08 17:41:00|4524.03|4523.63|4524.53|4524.13|4524.78|4524.38|4524.03|4523.63|597
1644342070000|2022-02-08 17:41:10|4524.28|4523.88|4525.03|4524.63|4525.03|4524.63|4524.28|4523.88|581
1644342080000|2022-02-08 17:41:20|4524.78|4524.38|4525.03|4524.63|4525.03|4524.63|4524.78|4524.38|190
1644342090000|2022-02-08 17:41:30|4525.28|4524.88|4525.53|4525.13|4525.53|4525.13|4525.03|4524.63|513
1644342100000|2022-02-08 17:41:40|4525.28|4524.88|4525.03|4524.63|4525.53|4525.13|4525.03|4524.63|454
1644342110000|2022-02-08 17:41:50|4525.28|4524.88|4525.03|4524.63|4525.28|4524.88|4525.03|4524.63|225
1644342120000|2022-02-08 17:42:00|4525.28|4524.88|4524.53|4524.13|4525.28|4524.88|4524.53|4524.13|527
1644342130000|2022-02-08 17:42:10|4524.4|4524|4524.03|4523.63|4524.53|4524.13|4524.03|4523.63|519
1644342140000|2022-02-08 17:42:20|4524.28|4523.88|4524.03|4523.63|4524.28|4523.88|4523.78|4523.38|566
1644342150000|2022-02-08 17:42:30|4524.15|4523.75|4524.03|4523.63|4524.28|4523.88|4524.03|4523.63|414
1644342160000|2022-02-08 17:42:40|4523.9|4523.5|4523.78|4523.38|4524.03|4523.63|4523.78|4523.38|147
1644342170000|2022-02-08 17:42:50|4524.03|4523.63|4523.78|4523.38|4524.03|4523.63|4523.78|4523.38|281
1644342180000|2022-02-08 17:43:00|4524.03|4523.63|4523.28|4522.88|4524.03|4523.63|4523.03|4522.63|707
1644342190000|2022-02-08 17:43:10|4523.53|4523.13|4523.4|4523|4523.53|4523.13|4523.28|4522.88|136
1644342200000|2022-02-08 17:43:20|4523.53|4523.13|4523.53|4523.13|4523.78|4523.38|4523.28|4522.88|157
1644342210000|2022-02-08 17:43:30|4523.28|4522.88|4523.28|4522.88|4523.53|4523.13|4523.28|4522.88|219
1644342220000|2022-02-08 17:43:40|4523.53|4523.13|4523.78|4523.38|4523.78|4523.38|4523.28|4522.88|159
1644342230000|2022-02-08 17:43:50|4523.53|4523.13|4524.03|4523.63|4524.03|4523.63|4523.53|4523.13|199
1644342240000|2022-02-08 17:44:00|4524.28|4523.88|4524.03|4523.63|4524.53|4524.13|4524.03|4523.63|379
1644342250000|2022-02-08 17:44:10|4523.78|4523.38|4524.28|4523.88|4524.28|4523.88|4523.78|4523.38|240
1644342260000|2022-02-08 17:44:20|4524.03|4523.63|4524.03|4523.63|4524.03|4523.63|4523.78|4523.38|207
1644342270000|2022-02-08 17:44:30|4523.78|4523.38|4523.53|4523.13|4524.03|4523.63|4523.53|4523.13|138
1644342280000|2022-02-08 17:44:40|4523.4|4523|4523.03|4522.63|4523.53|4523.13|4523.03|4522.63|308
1644342290000|2022-02-08 17:44:50|4522.9|4522.5|4522.9|4522.5|4522.9|4522.5|4522.9|4522.5|118
1644342300000|2022-02-08 17:45:00|4523.03|4522.63|4523.53|4523.13|4523.78|4523.38|4523.03|4522.63|431
1644342310000|2022-02-08 17:45:10|4523.28|4522.88|4523.78|4523.38|4524.03|4523.63|4523.28|4522.88|368
1644342320000|2022-02-08 17:45:20|4523.28|4522.88|4523.53|4523.13|4523.53|4523.13|4523.28|4522.88|419
1644342330000|2022-02-08 17:45:30|4523.78|4523.38|4523.78|4523.38|4523.78|4523.38|4523.53|4523.13|152
1644342340000|2022-02-08 17:45:40|4523.53|4523.13|4523.28|4522.88|4523.53|4523.13|4523.03|4522.63|315
1644342350000|2022-02-08 17:45:50|4523.03|4522.63|4523.53|4523.13|4523.53|4523.13|4523.03|4522.63|349
1644342360000|2022-02-08 17:46:00|4523.78|4523.38|4523.78|4523.38|4524.03|4523.63|4523.53|4523.13|433
1644342370000|2022-02-08 17:46:10|4523.53|4523.13|4524.28|4523.88|4524.28|4523.88|4523.53|4523.13|362
1644342380000|2022-02-08 17:46:20|4524.03|4523.63|4524.03|4523.63|4524.28|4523.88|4524.03|4523.63|169
1644342390000|2022-02-08 17:46:30|4524.28|4523.88|4523.78|4523.38|4524.28|4523.88|4523.78|4523.38|268
1644342400000|2022-02-08 17:46:40|4523.53|4523.13|4523.78|4523.38|4523.78|4523.38|4523.53|4523.13|232
1644342410000|2022-02-08 17:46:50|4523.53|4523.13|4523.78|4523.38|4523.78|4523.38|4523.53|4523.13|102
1644342420000|2022-02-08 17:47:00|4523.53|4523.13|4523.78|4523.38|4524.03|4523.63|4523.53|4523.13|292
1644342430000|2022-02-08 17:47:10|4523.53|4523.13|4523.78|4523.38|4523.78|4523.38|4523.53|4523.13|120
1644342440000|2022-02-08 17:47:20|4523.53|4523.13|4523.28|4522.88|4523.53|4523.13|4523.28|4522.88|195
1644342450000|2022-02-08 17:47:30|4523.03|4522.63|4523.03|4522.63|4523.28|4522.88|4523.03|4522.63|164
1644342460000|2022-02-08 17:47:40|4523.28|4522.88|4523.28|4522.88|4523.53|4523.13|4523.03|4522.63|153
1644342470000|2022-02-08 17:47:50|4523.03|4522.63|4523.15|4522.75|4523.28|4522.88|4523.03|4522.63|175
1644342480000|2022-02-08 17:48:00|4523.28|4522.88|4521.78|4521.38|4523.28|4522.88|4521.78|4521.38|560
1644342490000|2022-02-08 17:48:10|4521.9|4521.5|4521.78|4521.38|4521.9|4521.5|4521.78|4521.38|442
1644342500000|2022-02-08 17:48:20|4521.53|4521.13|4521.53|4521.13|4521.53|4521.13|4521.28|4520.88|724
1644342510000|2022-02-08 17:48:30|4521.28|4520.88|4521.53|4521.13|4521.78|4521.38|4521.28|4520.88|270
1644342520000|2022-02-08 17:48:40|4521.28|4520.88|4520.78|4520.38|4521.53|4521.13|4520.53|4520.13|586
1644342530000|2022-02-08 17:48:50|4521.03|4520.63|4521.28|4520.88|4521.28|4520.88|4520.78|4520.38|320
1644342540000|2022-02-08 17:49:00|4521.03|4520.63|4521.03|4520.63|4521.03|4520.63|4521.03|4520.63|208
1644342550000|2022-02-08 17:49:10|4520.78|4520.38|4520.53|4520.13|4520.78|4520.38|4520.28|4519.88|432
1644342560000|2022-02-08 17:49:20|4520.78|4520.38|4520.28|4519.88|4520.78|4520.38|4520.28|4519.88|193
1644342570000|2022-02-08 17:49:30|4520.53|4520.13|4520.53|4520.13|4520.78|4520.38|4520.28|4519.88|336
1644342580000|2022-02-08 17:49:40|4520.28|4519.88|4520.78|4520.38|4520.78|4520.38|4520.03|4519.63|296
1644342590000|2022-02-08 17:49:50|4520.53|4520.13|4520.78|4520.38|4520.78|4520.38|4520.53|4520.13|131
1644342600000|2022-02-08 17:50:00|4521.03|4520.63|4520.53|4520.13|4521.03|4520.63|4520.28|4519.88|272
1644342610000|2022-02-08 17:50:10|4520.28|4519.88|4521.03|4520.63|4521.03|4520.63|4520.28|4519.88|271
1644342620000|2022-02-08 17:50:20|4521.15|4520.75|4521.28|4520.88|4521.28|4520.88|4521.03|4520.63|147
1644342630000|2022-02-08 17:50:30|||||||||81
1644342640000|2022-02-08 17:50:40|4521.03|4520.63|4521.03|4520.63|4521.15|4520.75|4521.03|4520.63|250
1644342650000|2022-02-08 17:50:50|4520.78|4520.38|4521.03|4520.63|4521.15|4520.75|4520.78|4520.38|60
1644342660000|2022-02-08 17:51:00|4520.9|4520.5|4520.78|4520.38|4521.03|4520.63|4520.78|4520.38|181
1644342670000|2022-02-08 17:51:10|4521.03|4520.63|4520.78|4520.38|4521.03|4520.63|4520.53|4520.13|248
1644342680000|2022-02-08 17:51:20|4520.53|4520.13|4520.78|4520.38|4520.78|4520.38|4520.53|4520.13|103
1644342690000|2022-02-08 17:51:30|4521.03|4520.63|4521.03|4520.63|4521.03|4520.63|4521.03|4520.63|96
1644342700000|2022-02-08 17:51:40|4520.78|4520.38|4521.03|4520.63|4521.03|4520.63|4520.78|4520.38|104
1644342710000|2022-02-08 17:51:50|4521.28|4520.88|4521.15|4520.75|4521.28|4520.88|4521.03|4520.63|143
1644342720000|2022-02-08 17:52:00|4521.28|4520.88|4521.53|4521.13|4521.53|4521.13|4521.03|4520.63|168
1644342730000|2022-02-08 17:52:10|4521.4|4521|4522.03|4521.63|4522.03|4521.63|4521.4|4521|237
1644342740000|2022-02-08 17:52:20|4522.28|4521.88|4521.78|4521.38|4522.28|4521.88|4521.78|4521.38|192
1644342750000|2022-02-08 17:52:30|4521.53|4521.13|4522.03|4521.63|4522.03|4521.63|4521.53|4521.13|137
1644342760000|2022-02-08 17:52:40|4521.78|4521.38|4521.78|4521.38|4521.78|4521.38|4521.78|4521.38|118
1644342770000|2022-02-08 17:52:50|4521.65|4521.25|4521.78|4521.38|4521.9|4521.5|4521.53|4521.13|175
1644342780000|2022-02-08 17:53:00|4521.53|4521.13|4522.03|4521.63|4522.03|4521.63|4521.53|4521.13|263
1644342790000|2022-02-08 17:53:10|4521.78|4521.38|4522.03|4521.63|4522.28|4521.88|4521.78|4521.38|735
1644342800000|2022-02-08 17:53:20|4522.28|4521.88|4522.28|4521.88|4522.28|4521.88|4522.03|4521.63|201
1644342810000|2022-02-08 17:53:30|4522.53|4522.13|4522.53|4522.13|4522.53|4522.13|4522.53|4522.13|135
1644342820000|2022-02-08 17:53:40|4522.28|4521.88|4522.28|4521.88|4522.28|4521.88|4522.03|4521.63|211
1644342830000|2022-02-08 17:53:50|4522.15|4521.75|4522.03|4521.63|4522.28|4521.88|4522.03|4521.63|152
1644342840000|2022-02-08 17:54:00|4522.15|4521.75|4521.78|4521.38|4522.28|4521.88|4521.78|4521.38|277
1644342850000|2022-02-08 17:54:10|4521.9|4521.5|4521.78|4521.38|4522.03|4521.63|4521.78|4521.38|214
1644342860000|2022-02-08 17:54:20|4521.65|4521.25|4521.28|4520.88|4521.65|4521.25|4521.28|4520.88|204
1644342870000|2022-02-08 17:54:30|4521.53|4521.13|4522.28|4521.88|4522.53|4522.13|4521.53|4521.13|140
1644342880000|2022-02-08 17:54:40|4522.03|4521.63|4521.53|4521.13|4522.03|4521.63|4521.53|4521.13|236
1644342890000|2022-02-08 17:54:50|4521.78|4521.38|4521.53|4521.13|4521.78|4521.38|4521.28|4520.88|208
1644342900000|2022-02-08 17:55:00|4521.65|4521.25|4520.78|4520.38|4521.78|4521.38|4520.53|4520.13|275
1644342910000|2022-02-08 17:55:10|4521.03|4520.63|4520.78|4520.38|4521.03|4520.63|4520.53|4520.13|301
1644342920000|2022-02-08 17:55:20|4520.53|4520.13|4520.78|4520.38|4520.78|4520.38|4520.53|4520.13|87
1644342930000|2022-02-08 17:55:30|4520.53|4520.13|4521.03|4520.63|4521.03|4520.63|4520.53|4520.13|157
1644342940000|2022-02-08 17:55:40|4520.78|4520.38|4521.28|4520.88|4521.28|4520.88|4520.78|4520.38|70
1644342950000|2022-02-08 17:55:50|4521.03|4520.63|4521.03|4520.63|4521.28|4520.88|4520.78|4520.38|114
1644342960000|2022-02-08 17:56:00|4520.78|4520.38|4521.03|4520.63|4521.28|4520.88|4520.53|4520.13|130
1644342970000|2022-02-08 17:56:10|4521.28|4520.88|4520.78|4520.38|4521.28|4520.88|4520.78|4520.38|140
1644342980000|2022-02-08 17:56:20|4520.53|4520.13|4520.78|4520.38|4521.03|4520.63|4520.53|4520.13|104
1644342990000|2022-02-08 17:56:30|4520.9|4520.5|4520.78|4520.38|4521.03|4520.63|4520.78|4520.38|47
1644343000000|2022-02-08 17:56:40|4520.9|4520.5|4520.78|4520.38|4521.03|4520.63|4520.78|4520.38|84
1644343010000|2022-02-08 17:56:50|4520.65|4520.25|4521.03|4520.63|4521.28|4520.88|4520.65|4520.25|159
1644343020000|2022-02-08 17:57:00|4521.28|4520.88|4521.03|4520.63|4521.28|4520.88|4521.03|4520.63|64
1644343030000|2022-02-08 17:57:10|4520.9|4520.5|4521.28|4520.88|4521.28|4520.88|4520.9|4520.5|162
1644343040000|2022-02-08 17:57:20|4521.03|4520.63|4520.78|4520.38|4521.03|4520.63|4520.53|4520.13|131
1644343050000|2022-02-08 17:57:30|4520.53|4520.13|4520.28|4519.88|4520.78|4520.38|4520.03|4519.63|356
1644343060000|2022-02-08 17:57:40|4520.03|4519.63|4520.03|4519.63|4520.03|4519.63|4520.03|4519.63|83
1644343070000|2022-02-08 17:57:50|4520.15|4519.75|4519.78|4519.38|4520.15|4519.75|4519.78|4519.38|224
1644343080000|2022-02-08 17:58:00|4520.03|4519.63|4520.28|4519.88|4520.28|4519.88|4519.78|4519.38|184
1644343090000|2022-02-08 17:58:10|4520.03|4519.63|4520.28|4519.88|4520.28|4519.88|4520.03|4519.63|178
1644343100000|2022-02-08 17:58:20|4520.53|4520.13|4520.28|4519.88|4520.53|4520.13|4520.28|4519.88|228
1644343110000|2022-02-08 17:58:30|4520.03|4519.63|4519.53|4519.13|4520.03|4519.63|4519.53|4519.13|566
1644343120000|2022-02-08 17:58:40|4519.78|4519.38|4519.53|4519.13|4519.78|4519.38|4519.53|4519.13|51
1644343130000|2022-02-08 17:58:50|||||||||41
1644343140000|2022-02-08 17:59:00|4519.28|4518.88|4518.53|4518.13|4519.28|4518.88|4518.28|4517.88|747
1644343150000|2022-02-08 17:59:10|4518.28|4517.88|4518.53|4518.13|4518.78|4518.38|4518.28|4517.88|415
1644343160000|2022-02-08 17:59:20|4518.78|4518.38|4519.28|4518.88|4519.28|4518.88|4518.78|4518.38|334
1644343170000|2022-02-08 17:59:30|4519.03|4518.63|4519.03|4518.63|4519.03|4518.63|4519.03|4518.63|73
1644343180000|2022-02-08 17:59:40|4518.78|4518.38|4519.03|4518.63|4519.03|4518.63|4518.78|4518.38|139
1644343190000|2022-02-08 17:59:50|||||||||54
1644343200000|2022-02-08 18:00:00|4518.78|4518.38|4518.78|4518.38|4519.03|4518.63|4518.65|4518.25|181
1644343210000|2022-02-08 18:00:10|4518.53|4518.13|4519.28|4518.88|4519.28|4518.88|4518.53|4518.13|184
1644343220000|2022-02-08 18:00:20|4519.15|4518.75|4518.78|4518.38|4519.28|4518.88|4518.78|4518.38|270
1644343230000|2022-02-08 18:00:30|4518.53|4518.13|4518.78|4518.38|4519.03|4518.63|4518.53|4518.13|234
1644343240000|2022-02-08 18:00:40|4519.03|4518.63|4519.03|4518.63|4519.28|4518.88|4518.53|4518.13|329
1644343250000|2022-02-08 18:00:50|4519.28|4518.88|4519.03|4518.63|4519.28|4518.88|4519.03|4518.63|108
1644343260000|2022-02-08 18:01:00|4518.78|4518.38|4518.53|4518.13|4518.78|4518.38|4518.53|4518.13|279
1644343270000|2022-02-08 18:01:10|4518.28|4517.88|4517.28|4516.88|4518.28|4517.88|4517.28|4516.88|725
1644343280000|2022-02-08 18:01:20|4516.78|4516.38|4516.78|4516.38|4517.03|4516.63|4516.53|4516.13|617
1644343290000|2022-02-08 18:01:30|4517.03|4516.63|4517.4|4517|4517.53|4517.13|4517.03|4516.63|414
1644343300000|2022-02-08 18:01:40|4517.53|4517.13|4518.03|4517.63|4518.03|4517.63|4517.53|4517.13|292
1644343310000|2022-02-08 18:01:50|4517.78|4517.38|4517.53|4517.13|4517.78|4517.38|4517.28|4516.88|137
1644343320000|2022-02-08 18:02:00|4517.78|4517.38|4518.28|4517.88|4518.28|4517.88|4517.78|4517.38|429
1644343330000|2022-02-08 18:02:10|4518.78|4518.38|4519.03|4518.63|4519.03|4518.63|4518.53|4518.13|310
1644343340000|2022-02-08 18:02:20|4518.78|4518.38|4518.78|4518.38|4519.03|4518.63|4518.78|4518.38|339
1644343350000|2022-02-08 18:02:30|4518.53|4518.13|4518.78|4518.38|4518.78|4518.38|4518.53|4518.13|165
1644343360000|2022-02-08 18:02:40|4519.03|4518.63|4519.28|4518.88|4519.28|4518.88|4519.03|4518.63|327
1644343370000|2022-02-08 18:02:50|4519.03|4518.63|4519.28|4518.88|4519.28|4518.88|4519.03|4518.63|148
1644343380000|2022-02-08 18:03:00|4519.03|4518.63|4519.03|4518.63|4519.28|4518.88|4518.78|4518.38|217
1644343390000|2022-02-08 18:03:10|4519.28|4518.88|4519.28|4518.88|4519.28|4518.88|4519.28|4518.88|281
1644343400000|2022-02-08 18:03:20|4518.78|4518.38|4518.53|4518.13|4518.78|4518.38|4518.53|4518.13|307
1644343410000|2022-02-08 18:03:30|4518.28|4517.88|4518.28|4517.88|4518.78|4518.38|4518.28|4517.88|137
1644343420000|2022-02-08 18:03:40|4517.78|4517.38|4518.28|4517.88|4518.53|4518.13|4517.78|4517.38|234
1644343430000|2022-02-08 18:03:50|4518.53|4518.13|4518.53|4518.13|4518.78|4518.38|4518.28|4517.88|171
1644343440000|2022-02-08 18:04:00|4518.78|4518.38|4518.53|4518.13|4519.03|4518.63|4518.53|4518.13|184
1644343450000|2022-02-08 18:04:10|4518.65|4518.25|4518.78|4518.38|4518.78|4518.38|4518.53|4518.13|341
1644343460000|2022-02-08 18:04:20|4518.53|4518.13|4517.78|4517.38|4518.53|4518.13|4517.78|4517.38|171
1644343470000|2022-02-08 18:04:30|4517.65|4517.25|4517.78|4517.38|4517.78|4517.38|4517.53|4517.13|232
1644343480000|2022-02-08 18:04:40|4517.53|4517.13|4518.03|4517.63|4518.15|4517.75|4517.53|4517.13|311
1644343490000|2022-02-08 18:04:50|4517.78|4517.38|4518.53|4518.13|4518.53|4518.13|4517.78|4517.38|148
1644343500000|2022-02-08 18:05:00|4518.4|4518|4518.28|4517.88|4518.78|4518.38|4518.28|4517.88|269
1644343510000|2022-02-08 18:05:10|4518.03|4517.63|4518.28|4517.88|4518.53|4518.13|4518.03|4517.63|115
1644343520000|2022-02-08 18:05:20|4518.4|4518|4518.78|4518.38|4518.9|4518.5|4518.4|4518|152
1644343530000|2022-02-08 18:05:30|4518.53|4518.13|4518.53|4518.13|4518.78|4518.38|4518.53|4518.13|119
1644343540000|2022-02-08 18:05:40|4518.28|4517.88|4518.28|4517.88|4518.28|4517.88|4518.28|4517.88|143
1644343550000|2022-02-08 18:05:50|4518.15|4517.75|4518.28|4517.88|4518.28|4517.88|4518.15|4517.75|112
1644343560000|2022-02-08 18:06:00|4518.03|4517.63|4517.78|4517.38|4518.03|4517.63|4517.78|4517.38|185
1644343570000|2022-02-08 18:06:10|4517.53|4517.13|4517.03|4516.63|4517.53|4517.13|4517.03|4516.63|483
1644343580000|2022-02-08 18:06:20|4516.78|4516.38|4517.28|4516.88|4517.28|4516.88|4516.78|4516.38|180
1644343590000|2022-02-08 18:06:30|||||||||125
1644343600000|2022-02-08 18:06:40|4517.53|4517.13|4518.78|4518.38|4518.78|4518.38|4517.53|4517.13|299
1644343610000|2022-02-08 18:06:50|4519.03|4518.63|4519.03|4518.63|4519.53|4519.13|4518.78|4518.38|486
1644343620000|2022-02-08 18:07:00|4518.78|4518.38|4518.03|4517.63|4519.03|4518.63|4517.78|4517.38|267
1644343630000|2022-02-08 18:07:10|4517.78|4517.38|4517.53|4517.13|4518.28|4517.88|4517.53|4517.13|199
1644343640000|2022-02-08 18:07:20|4517.78|4517.38|4516.78|4516.38|4517.78|4517.38|4516.78|4516.38|155
1644343650000|2022-02-08 18:07:30|4517.03|4516.63|4517.03|4516.63|4517.03|4516.63|4516.78|4516.38|224
1644343660000|2022-02-08 18:07:40|4516.78|4516.38|4516.53|4516.13|4516.78|4516.38|4516.53|4516.13|494
1644343670000|2022-02-08 18:07:50|4516.78|4516.38|4516.03|4515.63|4516.78|4516.38|4516.03|4515.63|265
1644343680000|2022-02-08 18:08:00|4516.28|4515.88|4517.03|4516.63|4517.28|4516.88|4516.28|4515.88|339
1644343690000|2022-02-08 18:08:10|4517.15|4516.75|4517.53|4517.13|4517.78|4517.38|4517.03|4516.63|436
1644343700000|2022-02-08 18:08:20|4517.78|4517.38|4518.03|4517.63|4518.03|4517.63|4517.28|4516.88|636
1644343710000|2022-02-08 18:08:30|4517.78|4517.38|4517.53|4517.13|4518.03|4517.63|4517.53|4517.13|105
1644343720000|2022-02-08 18:08:40|4517.28|4516.88|4517.28|4516.88|4517.53|4517.13|4517.03|4516.63|158
1644343730000|2022-02-08 18:08:50|4517.53|4517.13|4517.28|4516.88|4517.53|4517.13|4517.03|4516.63|626
1644343740000|2022-02-08 18:09:00|4517.03|4516.63|4516.28|4515.88|4517.03|4516.63|4516.03|4515.63|393
1644343750000|2022-02-08 18:09:10|4516.03|4515.63|4516.53|4516.13|4516.53|4516.13|4516.03|4515.63|205
1644343760000|2022-02-08 18:09:20|4516.78|4516.38|4516.78|4516.38|4516.78|4516.38|4516.53|4516.13|193
1644343770000|2022-02-08 18:09:30|4516.53|4516.13|4516.53|4516.13|4516.53|4516.13|4516.53|4516.13|61
1644343780000|2022-02-08 18:09:40|4516.28|4515.88|4517.03|4516.63|4517.03|4516.63|4516.28|4515.88|437
1644343790000|2022-02-08 18:09:50|4517.28|4516.88|4516.78|4516.38|4517.28|4516.88|4516.65|4516.25|302
1644343800000|2022-02-08 18:10:00|4517.03|4516.63|4516.28|4515.88|4517.03|4516.63|4516.03|4515.63|239
1644343810000|2022-02-08 18:10:10|4516.03|4515.63|4515.53|4515.13|4516.28|4515.88|4515.53|4515.13|367
1644343820000|2022-02-08 18:10:20|4515.28|4514.88|4515.28|4514.88|4515.28|4514.88|4514.78|4514.38|717
1644343830000|2022-02-08 18:10:30|4515.03|4514.63|4515.53|4515.13|4515.53|4515.13|4515.03|4514.63|189
1644343840000|2022-02-08 18:10:40|4515.78|4515.38|4516.03|4515.63|4516.53|4516.13|4515.53|4515.13|477
1644343850000|2022-02-08 18:10:50|4516.15|4515.75|4516.28|4515.88|4516.4|4516|4516.03|4515.63|168
1644343860000|2022-02-08 18:11:00|4516.53|4516.13|4516.78|4516.38|4517.03|4516.63|4516.53|4516.13|183
1644343870000|2022-02-08 18:11:10|4517.03|4516.63|4517.53|4517.13|4517.78|4517.38|4516.78|4516.38|315
1644343880000|2022-02-08 18:11:20|4517.28|4516.88|4517.78|4517.38|4517.78|4517.38|4517.28|4516.88|164
1644343890000|2022-02-08 18:11:30|4517.53|4517.13|4518.28|4517.88|4518.28|4517.88|4517.53|4517.13|395
1644343900000|2022-02-08 18:11:40|4518.53|4518.13|4518.53|4518.13|4518.78|4518.38|4518.28|4517.88|420
1644343910000|2022-02-08 18:11:50|4518.28|4517.88|4518.03|4517.63|4518.78|4518.38|4518.03|4517.63|793
1644343920000|2022-02-08 18:12:00|4518.28|4517.88|4518.78|4518.38|4519.03|4518.63|4518.28|4517.88|407
1644343930000|2022-02-08 18:12:10|4518.65|4518.25|4518.78|4518.38|4519.03|4518.63|4518.53|4518.13|300
1644343940000|2022-02-08 18:12:20|4518.65|4518.25|4518.78|4518.38|4519.03|4518.63|4518.53|4518.13|285
1644343950000|2022-02-08 18:12:30|4518.53|4518.13|4518.78|4518.38|4519.03|4518.63|4518.53|4518.13|170
1644343960000|2022-02-08 18:12:40|4518.9|4518.5|4518.78|4518.38|4519.03|4518.63|4518.78|4518.38|71
1644343970000|2022-02-08 18:12:50|4518.53|4518.13|4518.53|4518.13|4518.78|4518.38|4518.53|4518.13|220
1644343980000|2022-02-08 18:13:00|4518.28|4517.88|4518.28|4517.88|4518.28|4517.88|4518.28|4517.88|171
1644343990000|2022-02-08 18:13:10|4518.53|4518.13|4518.03|4517.63|4518.53|4518.13|4518.03|4517.63|228
1644344000000|2022-02-08 18:13:20|4518.15|4517.75|4518.53|4518.13|4518.65|4518.25|4518.03|4517.63|267
1644344010000|2022-02-08 18:13:30|4518.65|4518.25|4518.65|4518.25|4519.03|4518.63|4518.53|4518.13|224
1644344020000|2022-02-08 18:13:40|4518.78|4518.38|4519.03|4518.63|4519.03|4518.63|4518.78|4518.38|193
1644344030000|2022-02-08 18:13:50|4519.28|4518.88|4519.28|4518.88|4519.28|4518.88|4519.03|4518.63|237
1644344040000|2022-02-08 18:14:00|4519.03|4518.63|4518.78|4518.38|4519.03|4518.63|4518.78|4518.38|223
1644344050000|2022-02-08 18:14:10|4518.53|4518.13|4519.03|4518.63|4519.03|4518.63|4518.53|4518.13|484
1644344060000|2022-02-08 18:14:20|4519.28|4518.88|4518.78|4518.38|4519.28|4518.88|4518.53|4518.13|217
1644344070000|2022-02-08 18:14:30|4518.53|4518.13|4518.78|4518.38|4518.78|4518.38|4518.53|4518.13|43
1644344080000|2022-02-08 18:14:40|4518.53|4518.13|4518.78|4518.38|4518.78|4518.38|4518.53|4518.13|153
1644344090000|2022-02-08 18:14:50|4518.65|4518.25|4518.9|4518.5|4519.15|4518.75|4518.65|4518.25|269
1644344100000|2022-02-08 18:15:00|4519.03|4518.63|4518.53|4518.13|4519.03|4518.63|4518.28|4517.88|356
1644344110000|2022-02-08 18:15:10|4518.28|4517.88|4518.4|4518|4518.53|4518.13|4518.28|4517.88|140
1644344120000|2022-02-08 18:15:20|4518.53|4518.13|4518.03|4517.63|4518.53|4518.13|4517.78|4517.38|248
1644344130000|2022-02-08 18:15:30|4518.28|4517.88|4517.28|4516.88|4518.28|4517.88|4517.03|4516.63|360
1644344140000|2022-02-08 18:15:40|4517.03|4516.63|4517.03|4516.63|4517.28|4516.88|4517.03|4516.63|236
1644344150000|2022-02-08 18:15:50|4517.15|4516.75|4516.78|4516.38|4517.15|4516.75|4516.53|4516.13|294
1644344160000|2022-02-08 18:16:00|4516.53|4516.13|4516.03|4515.63|4516.53|4516.13|4516.03|4515.63|318
1644344170000|2022-02-08 18:16:10|4516.15|4515.75|4516.03|4515.63|4516.28|4515.88|4515.78|4515.38|317
1644344180000|2022-02-08 18:16:20|4515.53|4515.13|4515.53|4515.13|4515.78|4515.38|4514.53|4514.13|831
1644344190000|2022-02-08 18:16:30|4515.78|4515.38|4515.28|4514.88|4515.78|4515.38|4515.03|4514.63|331
1644344200000|2022-02-08 18:16:40|4515.03|4514.63|4514.03|4513.63|4515.03|4514.63|4513.78|4513.38|561
1644344210000|2022-02-08 18:16:50|4513.78|4513.38|4512.03|4511.63|4514.03|4513.63|4511.78|4511.38|1907
1644344220000|2022-02-08 18:17:00|4512.28|4511.88|4512.28|4511.88|4512.53|4512.13|4511.78|4511.38|1244
1644344230000|2022-02-08 18:17:10|4512.03|4511.63|4511.28|4510.88|4512.03|4511.63|4511.28|4510.88|885
1644344240000|2022-02-08 18:17:20|4511.03|4510.63|4512.28|4511.88|4512.28|4511.88|4511.03|4510.63|710
1644344250000|2022-02-08 18:17:30|4512.03|4511.63|4512.03|4511.63|4512.28|4511.88|4511.78|4511.38|403
1644344260000|2022-02-08 18:17:40|4511.78|4511.38|4512.53|4512.13|4512.53|4512.13|4511.78|4511.38|336
1644344270000|2022-02-08 18:17:50|4512.28|4511.88|4513.03|4512.63|4513.03|4512.63|4512.28|4511.88|484
1644344280000|2022-02-08 18:18:00|4512.78|4512.38|4514.65|4514.25|4514.78|4514.38|4512.78|4512.38|673
1644344290000|2022-02-08 18:18:10|4514.53|4514.13|4515.03|4514.63|4515.03|4514.63|4514.28|4513.88|507
1644344300000|2022-02-08 18:18:20|4514.78|4514.38|4515.28|4514.88|4515.53|4515.13|4514.53|4514.13|534
1644344310000|2022-02-08 18:18:30|4515.53|4515.13|4515.78|4515.38|4515.78|4515.38|4515.28|4514.88|546
1644344320000|2022-02-08 18:18:40|4515.65|4515.25|4516.03|4515.63|4516.03|4515.63|4515.53|4515.13|438
1644344330000|2022-02-08 18:18:50|4515.78|4515.38|4515.78|4515.38|4516.03|4515.63|4515.53|4515.13|332
1644344340000|2022-02-08 18:19:00|4516.03|4515.63|4516.28|4515.88|4516.28|4515.88|4516.03|4515.63|442
1644344350000|2022-02-08 18:19:10|4516.4|4516|4516.03|4515.63|4516.53|4516.13|4516.03|4515.63|194
1644344360000|2022-02-08 18:19:20|4516.28|4515.88|4516.03|4515.63|4516.28|4515.88|4515.78|4515.38|230
1644344370000|2022-02-08 18:19:30|4515.9|4515.5|4515.28|4514.88|4515.9|4515.5|4515.03|4514.63|269
1644344380000|2022-02-08 18:19:40|4515.15|4514.75|4514.78|4514.38|4515.15|4514.75|4514.78|4514.38|179
1644344390000|2022-02-08 18:19:50|4514.53|4514.13|4514.65|4514.25|4514.78|4514.38|4514.53|4514.13|151
1644344400000|2022-02-08 18:20:00|4514.78|4514.38|4513.78|4513.38|4514.78|4514.38|4513.28|4512.88|700
1644344410000|2022-02-08 18:20:10|4513.53|4513.13|4513.78|4513.38|4513.78|4513.38|4513.53|4513.13|206
1644344420000|2022-02-08 18:20:20|4513.53|4513.13|4514.03|4513.63|4514.03|4513.63|4513.53|4513.13|253
1644344430000|2022-02-08 18:20:30|4514.15|4513.75|4513.28|4512.88|4514.15|4513.75|4513.28|4512.88|260
1644344440000|2022-02-08 18:20:40|4513.53|4513.13|4513.28|4512.88|4513.53|4513.13|4513.03|4512.63|311
1644344450000|2022-02-08 18:20:50|4513.53|4513.13|4514.03|4513.63|4514.03|4513.63|4513.28|4512.88|261
1644344460000|2022-02-08 18:21:00|4513.78|4513.38|4514.78|4514.38|4515.28|4514.88|4513.78|4513.38|427
1644344470000|2022-02-08 18:21:10|4515.03|4514.63|4515.28|4514.88|4515.28|4514.88|4514.65|4514.25|168
1644344480000|2022-02-08 18:21:20|4515.03|4514.63|4514.78|4514.38|4515.03|4514.63|4514.53|4514.13|168
1644344490000|2022-02-08 18:21:30|4514.9|4514.5|4515.28|4514.88|4515.28|4514.88|4514.9|4514.5|159
1644344500000|2022-02-08 18:21:40|4515.53|4515.13|4515.03|4514.63|4515.53|4515.13|4515.03|4514.63|296
1644344510000|2022-02-08 18:21:50|4515.28|4514.88|4515.28|4514.88|4515.4|4515|4515.03|4514.63|138
1644344520000|2022-02-08 18:22:00|4515.03|4514.63|4515.53|4515.13|4515.53|4515.13|4515.03|4514.63|189
1644344530000|2022-02-08 18:22:10|4515.78|4515.38|4515.15|4514.75|4515.78|4515.38|4515.15|4514.75|132
1644344540000|2022-02-08 18:22:20|4515.03|4514.63|4515.28|4514.88|4515.28|4514.88|4515.03|4514.63|124
1644344550000|2022-02-08 18:22:30|4515.03|4514.63|4514.78|4514.38|4515.28|4514.88|4514.78|4514.38|62
1644344560000|2022-02-08 18:22:40|4514.53|4514.13|4514.28|4513.88|4514.53|4514.13|4514.28|4513.88|181
1644344570000|2022-02-08 18:22:50|4514.53|4514.13|4515.03|4514.63|4515.03|4514.63|4514.53|4514.13|141
1644344580000|2022-02-08 18:23:00|4514.78|4514.38|4514.53|4514.13|4515.03|4514.63|4514.53|4514.13|287
1644344590000|2022-02-08 18:23:10|4514.28|4513.88|4514.03|4513.63|4514.28|4513.88|4514.03|4513.63|166
1644344600000|2022-02-08 18:23:20|4513.78|4513.38|4514.03|4513.63|4514.03|4513.63|4513.53|4513.13|245
1644344610000|2022-02-08 18:23:30|4513.78|4513.38|4513.03|4512.63|4513.78|4513.38|4512.53|4512.13|392
1644344620000|2022-02-08 18:23:40|4512.78|4512.38|4513.15|4512.75|4513.28|4512.88|4512.78|4512.38|369
1644344630000|2022-02-08 18:23:50|4513.03|4512.63|4513.28|4512.88|4513.53|4513.13|4513.03|4512.63|155
1644344640000|2022-02-08 18:24:00|4513.03|4512.63|4513.03|4512.63|4513.28|4512.88|4513.03|4512.63|182
1644344650000|2022-02-08 18:24:10|4512.78|4512.38|4512.78|4512.38|4513.28|4512.88|4512.78|4512.38|216
1644344660000|2022-02-08 18:24:20|4512.9|4512.5|4512.78|4512.38|4513.03|4512.63|4512.78|4512.38|161
1644344670000|2022-02-08 18:24:30|4513.03|4512.63|4513.03|4512.63|4513.03|4512.63|4512.53|4512.13|238
1644344680000|2022-02-08 18:24:40|4512.78|4512.38|4513.03|4512.63|4513.03|4512.63|4512.78|4512.38|116
1644344690000|2022-02-08 18:24:50|4512.78|4512.38|4512.78|4512.38|4512.78|4512.38|4512.78|4512.38|169
1644344700000|2022-02-08 18:25:00|4512.53|4512.13|4511.28|4510.88|4512.53|4512.13|4511.03|4510.63|701
1644344710000|2022-02-08 18:25:10|4511.53|4511.13|4512.78|4512.38|4512.78|4512.38|4511.53|4511.13|493
1644344720000|2022-02-08 18:25:20|4513.03|4512.63|4512.53|4512.13|4513.03|4512.63|4512.53|4512.13|224
1644344730000|2022-02-08 18:25:30|4512.28|4511.88|4512.28|4511.88|4512.53|4512.13|4512.28|4511.88|110
1644344740000|2022-02-08 18:25:40|4512.53|4512.13|4512.4|4512|4512.53|4512.13|4512.28|4511.88|174
1644344750000|2022-02-08 18:25:50|4512.53|4512.13|4512.03|4511.63|4512.53|4512.13|4511.78|4511.38|154
1644344760000|2022-02-08 18:26:00|4511.78|4511.38|4509.78|4509.38|4511.78|4511.38|4509.78|4509.38|746
1644344770000|2022-02-08 18:26:10|4509.53|4509.13|4510.28|4509.88|4510.28|4509.88|4509.53|4509.13|305
1644344780000|2022-02-08 18:26:20|4510.53|4510.13|4510.78|4510.38|4511.03|4510.63|4510.28|4509.88|304
1644344790000|2022-02-08 18:26:30|4510.53|4510.13|4510.78|4510.38|4510.78|4510.38|4510.53|4510.13|155
1644344800000|2022-02-08 18:26:40|4510.53|4510.13|4510.28|4509.88|4511.03|4510.63|4510.28|4509.88|260
1644344810000|2022-02-08 18:26:50|4510.53|4510.13|4510.28|4509.88|4510.53|4510.13|4510.28|4509.88|241
1644344820000|2022-02-08 18:27:00|4510.53|4510.13|4511.03|4510.63|4511.53|4511.13|4510.53|4510.13|309
1644344830000|2022-02-08 18:27:10|4510.78|4510.38|4510.78|4510.38|4511.28|4510.88|4510.78|4510.38|192
1644344840000|2022-02-08 18:27:20|4511.03|4510.63|4510.53|4510.13|4511.03|4510.63|4510.28|4509.88|148
1644344850000|2022-02-08 18:27:30|4510.4|4510|4510.53|4510.13|4510.53|4510.13|4510.28|4509.88|196
1644344860000|2022-02-08 18:27:40|4510.28|4509.88|4511.03|4510.63|4511.03|4510.63|4510.28|4509.88|255
1644344870000|2022-02-08 18:27:50|4511.28|4510.88|4511.28|4510.88|4511.53|4511.13|4511.28|4510.88|107
1644344880000|2022-02-08 18:28:00|4511.53|4511.13|4511.53|4511.13|4511.53|4511.13|4511.28|4510.88|348
1644344890000|2022-02-08 18:28:10|4511.78|4511.38|4511.78|4511.38|4512.28|4511.88|4511.53|4511.13|322
1644344900000|2022-02-08 18:28:20|4512.03|4511.63|4512.03|4511.63|4512.28|4511.88|4512.03|4511.63|193
1644344910000|2022-02-08 18:28:30|4511.78|4511.38|4511.53|4511.13|4511.78|4511.38|4511.28|4510.88|160
1644344920000|2022-02-08 18:28:40|4511.78|4511.38|4512.03|4511.63|4512.03|4511.63|4511.53|4511.13|97
1644344930000|2022-02-08 18:28:50|4512.28|4511.88|4512.28|4511.88|4512.53|4512.13|4512.28|4511.88|350
1644344940000|2022-02-08 18:29:00|4512.03|4511.63|4512.78|4512.38|4512.78|4512.38|4512.03|4511.63|190
1644344950000|2022-02-08 18:29:10|4512.53|4512.13|4511.78|4511.38|4512.53|4512.13|4511.78|4511.38|204
1644344960000|2022-02-08 18:29:20|4512.03|4511.63|4512.28|4511.88|4512.28|4511.88|4511.9|4511.5|142
1644344970000|2022-02-08 18:29:30|4512.53|4512.13|4511.53|4511.13|4512.53|4512.13|4511.53|4511.13|275
1644344980000|2022-02-08 18:29:40|4511.78|4511.38|4511.78|4511.38|4512.03|4511.63|4511.28|4510.88|330
1644344990000|2022-02-08 18:29:50|4511.65|4511.25|4511.53|4511.13|4511.78|4511.38|4511.53|4511.13|80
1644345000000|2022-02-08 18:30:00|4511.65|4511.25|4511.78|4511.38|4512.28|4511.88|4511.53|4511.13|363
1644345010000|2022-02-08 18:30:10|4511.28|4510.88|4512.03|4511.63|4512.03|4511.63|4511.28|4510.88|219
1644345020000|2022-02-08 18:30:20|4512.28|4511.88|4513.03|4512.63|4513.03|4512.63|4512.28|4511.88|388
1644345030000|2022-02-08 18:30:30|4512.9|4512.5|4513.78|4513.38|4513.78|4513.38|4512.78|4512.38|620
1644345040000|2022-02-08 18:30:40|4513.53|4513.13|4513.03|4512.63|4513.78|4513.38|4512.78|4512.38|564
1644345050000|2022-02-08 18:30:50|4513.28|4512.88|4513.15|4512.75|4513.53|4513.13|4513.15|4512.75|200
1644345060000|2022-02-08 18:31:00|4513.28|4512.88|4513.78|4513.38|4513.78|4513.38|4513.03|4512.63|265
1644345070000|2022-02-08 18:31:10|4514.03|4513.63|4514.03|4513.63|4514.03|4513.63|4513.78|4513.38|212
1644345080000|2022-02-08 18:31:20|4514.28|4513.88|4515.78|4515.38|4515.78|4515.38|4513.78|4513.38|1584
1644345090000|2022-02-08 18:31:30|4516.28|4515.88|4515.15|4514.75|4516.28|4515.88|4514.53|4514.13|1519
1644345100000|2022-02-08 18:31:40|4515.28|4514.88|4515.28|4514.88|4515.28|4514.88|4515.03|4514.63|536
1644345110000|2022-02-08 18:31:50|4514.78|4514.38|4514.78|4514.38|4515.03|4514.63|4514.78|4514.38|221
1644345120000|2022-02-08 18:32:00|4515.03|4514.63|4515.03|4514.63|4515.28|4514.88|4514.9|4514.5|529
1644345130000|2022-02-08 18:32:10|4515.28|4514.88|4515.03|4514.63|4515.28|4514.88|4514.78|4514.38|211
1644345140000|2022-02-08 18:32:20|4515.28|4514.88|4515.28|4514.88|4515.53|4515.13|4515.03|4514.63|291
1644345150000|2022-02-08 18:32:30|4515.53|4515.13|4515.53|4515.13|4515.65|4515.25|4515.28|4514.88|207
1644345160000|2022-02-08 18:32:40|4515.28|4514.88|4515.53|4515.13|4515.78|4515.38|4515.28|4514.88|210
1644345170000|2022-02-08 18:32:50|4515.78|4515.38|4516.03|4515.63|4516.03|4515.63|4515.53|4515.13|401
1644345180000|2022-02-08 18:33:00|4515.53|4515.13|4515.28|4514.88|4515.78|4515.38|4515.03|4514.63|203
1644345190000|2022-02-08 18:33:10|4515.03|4514.63|4515.53|4515.13|4515.53|4515.13|4515.03|4514.63|233
1644345200000|2022-02-08 18:33:20|4515.28|4514.88|4514.78|4514.38|4515.53|4515.13|4514.78|4514.38|336
1644345210000|2022-02-08 18:33:30|4514.53|4514.13|4515.03|4514.63|4515.03|4514.63|4514.53|4514.13|212
1644345220000|2022-02-08 18:33:40|4515.15|4514.75|4515.53|4515.13|4515.53|4515.13|4515.03|4514.63|182
1644345230000|2022-02-08 18:33:50|4515.28|4514.88|4515.28|4514.88|4515.53|4515.13|4515.28|4514.88|76
1644345240000|2022-02-08 18:34:00|4515.03|4514.63|4515.03|4514.63|4515.28|4514.88|4514.78|4514.38|214
1644345250000|2022-02-08 18:34:10|4514.9|4514.5|4515.03|4514.63|4515.03|4514.63|4514.53|4514.13|200
1644345260000|2022-02-08 18:34:20|4514.78|4514.38|4514.78|4514.38|4515.03|4514.63|4514.53|4514.13|130
1644345270000|2022-02-08 18:34:30|4514.9|4514.5|4515.03|4514.63|4515.03|4514.63|4514.9|4514.5|92
1644345280000|2022-02-08 18:34:40|4514.78|4514.38|4514.78|4514.38|4515.03|4514.63|4514.78|4514.38|74
1644345290000|2022-02-08 18:34:50|4515.03|4514.63|4515.4|4515|4515.53|4515.13|4515.03|4514.63|152
1644345300000|2022-02-08 18:35:00|4515.53|4515.13|4516.53|4516.13|4517.03|4516.63|4515.53|4515.13|698
1644345310000|2022-02-08 18:35:10|4516.65|4516.25|4517.03|4516.63|4517.03|4516.63|4516.53|4516.13|418
1644345320000|2022-02-08 18:35:20|4517.28|4516.88|4517.03|4516.63|4517.4|4517|4517.03|4516.63|482
1644345330000|2022-02-08 18:35:30|4517.15|4516.75|4517.28|4516.88|4517.53|4517.13|4516.78|4516.38|407
1644345340000|2022-02-08 18:35:40|4517.53|4517.13|4517.28|4516.88|4517.65|4517.25|4517.03|4516.63|271
1644345350000|2022-02-08 18:35:50|4517.03|4516.63|4517.03|4516.63|4517.28|4516.88|4516.78|4516.38|291
1644345360000|2022-02-08 18:36:00|4516.78|4516.38|4517.53|4517.13|4517.78|4517.38|4516.78|4516.38|426
1644345370000|2022-02-08 18:36:10|4517.28|4516.88|4517.03|4516.63|4517.28|4516.88|4516.9|4516.5|149
1644345380000|2022-02-08 18:36:20|4517.15|4516.75|4518.03|4517.63|4518.03|4517.63|4517.03|4516.63|501
1644345390000|2022-02-08 18:36:30|4517.78|4517.38|4518.03|4517.63|4518.28|4517.88|4517.28|4516.88|1074
1644345400000|2022-02-08 18:36:40|4518.28|4517.88|4517.28|4516.88|4518.28|4517.88|4517.28|4516.88|279
1644345410000|2022-02-08 18:36:50|4517.53|4517.13|4517.28|4516.88|4517.78|4517.38|4517.28|4516.88|343
1644345420000|2022-02-08 18:37:00|4517.4|4517|4516.78|4516.38|4517.53|4517.13|4516.78|4516.38|469
1644345430000|2022-02-08 18:37:10|4516.65|4516.25|4517.03|4516.63|4517.28|4516.88|4516.65|4516.25|216
1644345440000|2022-02-08 18:37:20|4516.78|4516.38|4516.53|4516.13|4516.78|4516.38|4515.53|4515.13|566
1644345450000|2022-02-08 18:37:30|4516.28|4515.88|4515.78|4515.38|4516.53|4516.13|4515.78|4515.38|288
1644345460000|2022-02-08 18:37:40|4515.53|4515.13|4515.28|4514.88|4515.78|4515.38|4515.03|4514.63|416
1644345470000|2022-02-08 18:37:50|4515.78|4515.38|4515.78|4515.38|4516.03|4515.63|4515.53|4515.13|243
1644345480000|2022-02-08 18:38:00|4515.53|4515.13|4514.78|4514.38|4515.78|4515.38|4514.78|4514.38|296
1644345490000|2022-02-08 18:38:10|4514.53|4514.13|4513.53|4513.13|4514.53|4514.13|4513.28|4512.88|610
1644345500000|2022-02-08 18:38:20|4513.28|4512.88|4513.78|4513.38|4514.03|4513.63|4513.28|4512.88|323
1644345510000|2022-02-08 18:38:30|4514.03|4513.63|4513.53|4513.13|4514.78|4514.38|4513.53|4513.13|439
1644345520000|2022-02-08 18:38:40|4513.65|4513.25|4513.78|4513.38|4514.03|4513.63|4513.53|4513.13|202
1644345530000|2022-02-08 18:38:50|4513.53|4513.13|4513.78|4513.38|4514.03|4513.63|4513.53|4513.13|109
1644345540000|2022-02-08 18:39:00|4514.03|4513.63|4514.03|4513.63|4514.15|4513.75|4513.78|4513.38|197
1644345550000|2022-02-08 18:39:10|4513.78|4513.38|4513.78|4513.38|4514.03|4513.63|4513.53|4513.13|282
1644345560000|2022-02-08 18:39:20|4513.53|4513.13|4513.78|4513.38|4514.03|4513.63|4513.53|4513.13|198
1644345570000|2022-02-08 18:39:30|4513.53|4513.13|4512.78|4512.38|4513.53|4513.13|4512.78|4512.38|237
1644345580000|2022-02-08 18:39:40|4512.53|4512.13|4512.28|4511.88|4512.78|4512.38|4511.9|4511.5|523
1644345590000|2022-02-08 18:39:50|4512.53|4512.13|4513.03|4512.63|4513.28|4512.88|4512.53|4512.13|595
1644345600000|2022-02-08 18:40:00|4513.15|4512.75|4513.53|4513.13|4513.78|4513.38|4513.03|4512.63|216
1644345610000|2022-02-08 18:40:10|4513.28|4512.88|4513.78|4513.38|4514.03|4513.63|4513.28|4512.88|269
1644345620000|2022-02-08 18:40:20|4513.53|4513.13|4513.4|4513|4513.78|4513.38|4513.03|4512.63|263
1644345630000|2022-02-08 18:40:30|4513.53|4513.13|4513.78|4513.38|4513.78|4513.38|4513.28|4512.88|104
1644345640000|2022-02-08 18:40:40|4513.65|4513.25|4513.78|4513.38|4513.9|4513.5|4513.53|4513.13|133
1644345650000|2022-02-08 18:40:50|4513.53|4513.13|4513.28|4512.88|4513.65|4513.25|4513.28|4512.88|93
1644345660000|2022-02-08 18:41:00|4513.53|4513.13|4513.65|4513.25|4513.9|4513.5|4513.53|4513.13|329
1644345670000|2022-02-08 18:41:10|4513.78|4513.38|4512.28|4511.88|4514.28|4513.88|4512.28|4511.88|320
1644345680000|2022-02-08 18:41:20|4512.03|4511.63|4511.78|4511.38|4512.4|4512|4511.78|4511.38|351
1644345690000|2022-02-08 18:41:30|4511.65|4511.25|4511.53|4511.13|4511.9|4511.5|4511.28|4510.88|371
1644345700000|2022-02-08 18:41:40|4511.78|4511.38|4510.53|4510.13|4512.28|4511.88|4510.53|4510.13|792
1644345710000|2022-02-08 18:41:50|4510.78|4510.38|4511.28|4510.88|4511.53|4511.13|4510.78|4510.38|181
1644345720000|2022-02-08 18:42:00|4511.4|4511|4512.53|4512.13|4512.78|4512.38|4511.4|4511|492
1644345730000|2022-02-08 18:42:10|4512.28|4511.88|4513.03|4512.63|4513.03|4512.63|4512.28|4511.88|236
1644345740000|2022-02-08 18:42:20|4512.78|4512.38|4513.03|4512.63|4513.03|4512.63|4512.78|4512.38|130
1644345750000|2022-02-08 18:42:30|4512.9|4512.5|4512.78|4512.38|4512.9|4512.5|4512.53|4512.13|137
1644345760000|2022-02-08 18:42:40|4512.65|4512.25|4512.53|4512.13|4512.65|4512.25|4512.28|4511.88|136
1644345770000|2022-02-08 18:42:50|4512.78|4512.38|4512.78|4512.38|4512.78|4512.38|4512.53|4512.13|88
1644345780000|2022-02-08 18:43:00|4512.9|4512.5|4512.28|4511.88|4513.03|4512.63|4512.03|4511.63|213
1644345790000|2022-02-08 18:43:10|4512.03|4511.63|4511.28|4510.88|4512.15|4511.75|4510.78|4510.38|441
1644345800000|2022-02-08 18:43:20|4511.03|4510.63|4510.65|4510.25|4511.03|4510.63|4510.53|4510.13|288
1644345810000|2022-02-08 18:43:30|4510.78|4510.38|4510.78|4510.38|4511.15|4510.75|4510.65|4510.25|221
1644345820000|2022-02-08 18:43:40|4510.65|4510.25|4511.03|4510.63|4511.03|4510.63|4510.53|4510.13|253
1644345830000|2022-02-08 18:43:50|4511.28|4510.88|4511.03|4510.63|4511.28|4510.88|4510.78|4510.38|161
1644345840000|2022-02-08 18:44:00|4510.78|4510.38|4511.53|4511.13|4511.53|4511.13|4510.78|4510.38|302
1644345850000|2022-02-08 18:44:10|4511.78|4511.38|4511.53|4511.13|4511.78|4511.38|4511.28|4510.88|258
1644345860000|2022-02-08 18:44:20|4511.28|4510.88|4510.78|4510.38|4511.28|4510.88|4510.78|4510.38|220
1644345870000|2022-02-08 18:44:30|4510.53|4510.13|4511.28|4510.88|4511.28|4510.88|4510.53|4510.13|237
1644345880000|2022-02-08 18:44:40|4511.03|4510.63|4511.53|4511.13|4511.78|4511.38|4510.9|4510.5|206
1644345890000|2022-02-08 18:44:50|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|4511.53|4511.13|157
1644345900000|2022-02-08 18:45:00|4512.03|4511.63|4511.53|4511.13|4512.28|4511.88|4511.15|4510.75|200
1644345910000|2022-02-08 18:45:10|4511.28|4510.88|4511.28|4510.88|4511.28|4510.88|4511.03|4510.63|162
1644345920000|2022-02-08 18:45:20|4511.03|4510.63|4510.28|4509.88|4511.03|4510.63|4510.28|4509.88|344
1644345930000|2022-02-08 18:45:30|4510.53|4510.13|4511.03|4510.63|4511.03|4510.63|4510.53|4510.13|257
1644345940000|2022-02-08 18:45:40|4511.28|4510.88|4510.28|4509.88|4511.28|4510.88|4510.28|4509.88|335
1644345950000|2022-02-08 18:45:50|4510.03|4509.63|4510.03|4509.63|4510.53|4510.13|4509.78|4509.38|615
1644345960000|2022-02-08 18:46:00|4510.28|4509.88|4511.03|4510.63|4511.03|4510.63|4510.28|4509.88|359
1644345970000|2022-02-08 18:46:10|4510.9|4510.5|4511.03|4510.63|4511.28|4510.88|4510.78|4510.38|158
1644345980000|2022-02-08 18:46:20|||||||||82
1644345990000|2022-02-08 18:46:30|4510.78|4510.38|4512.28|4511.88|4512.28|4511.88|4510.78|4510.38|332
1644346000000|2022-02-08 18:46:40|4512.03|4511.63|4512.53|4512.13|4512.78|4512.38|4512.03|4511.63|304
1644346010000|2022-02-08 18:46:50|4512.78|4512.38|4513.03|4512.63|4513.53|4513.13|4512.53|4512.13|403
1644346020000|2022-02-08 18:47:00|4513.28|4512.88|4513.03|4512.63|4513.28|4512.88|4512.53|4512.13|252
1644346030000|2022-02-08 18:47:10|4512.78|4512.38|4513.03|4512.63|4513.03|4512.63|4512.78|4512.38|108
1644346040000|2022-02-08 18:47:20|4512.78|4512.38|4512.78|4512.38|4513.03|4512.63|4512.28|4511.88|218
1644346050000|2022-02-08 18:47:30|4513.03|4512.63|4513.28|4512.88|4513.65|4513.25|4513.03|4512.63|318
1644346060000|2022-02-08 18:47:40|4513.53|4513.13|4512.78|4512.38|4513.53|4513.13|4512.78|4512.38|205
1644346070000|2022-02-08 18:47:50|4512.65|4512.25|4512.78|4512.38|4513.03|4512.63|4512.65|4512.25|86
1644346080000|2022-02-08 18:48:00|4513.03|4512.63|4513.03|4512.63|4513.03|4512.63|4512.78|4512.38|141
1644346090000|2022-02-08 18:48:10|4512.78|4512.38|4512.53|4512.13|4512.78|4512.38|4512.28|4511.88|158
1644346100000|2022-02-08 18:48:20|4512.28|4511.88|4512.78|4512.38|4512.78|4512.38|4512.28|4511.88|167
1644346110000|2022-02-08 18:48:30|4512.53|4512.13|4513.03|4512.63|4513.03|4512.63|4512.53|4512.13|389
1644346120000|2022-02-08 18:48:40|4513.15|4512.75|4513.53|4513.13|4513.53|4513.13|4513.15|4512.75|245
1644346130000|2022-02-08 18:48:50|4513.4|4513|4513.4|4513|4513.53|4513.13|4513.28|4512.88|190
1644346140000|2022-02-08 18:49:00|4513.53|4513.13|4513.15|4512.75|4513.78|4513.38|4513.03|4512.63|309
1644346150000|2022-02-08 18:49:10|4513.28|4512.88|4513.28|4512.88|4513.28|4512.88|4512.53|4512.13|291
1644346160000|2022-02-08 18:49:20|4513.4|4513|4513.78|4513.38|4513.78|4513.38|4513.28|4512.88|295
1644346170000|2022-02-08 18:49:30|4513.53|4513.13|4513.78|4513.38|4513.78|4513.38|4513.53|4513.13|200
1644346180000|2022-02-08 18:49:40|4513.53|4513.13|4513.78|4513.38|4514.03|4513.63|4513.28|4512.88|123
1644346190000|2022-02-08 18:49:50|4514.03|4513.63|4514.03|4513.63|4514.03|4513.63|4513.53|4513.13|106
1644346200000|2022-02-08 18:50:00|4513.78|4513.38|4513.28|4512.88|4513.78|4513.38|4513.28|4512.88|212
1644346210000|2022-02-08 18:50:10|4513.4|4513|4512.78|4512.38|4513.53|4513.13|4512.78|4512.38|192
1644346220000|2022-02-08 18:50:20|4513.03|4512.63|4513.53|4513.13|4513.53|4513.13|4513.03|4512.63|181
1644346230000|2022-02-08 18:50:30|4513.4|4513|4513.03|4512.63|4513.53|4513.13|4513.03|4512.63|85
1644346240000|2022-02-08 18:50:40|4512.9|4512.5|4513.28|4512.88|4513.28|4512.88|4512.78|4512.38|219
1644346250000|2022-02-08 18:50:50|4513.15|4512.75|4512.28|4511.88|4513.15|4512.75|4511.78|4511.38|256
1644346260000|2022-02-08 18:51:00|4512.4|4512|4512.28|4511.88|4512.53|4512.13|4511.78|4511.38|305
1644346270000|2022-02-08 18:51:10|4512.4|4512|4512.53|4512.13|4512.53|4512.13|4512.28|4511.88|176
1644346280000|2022-02-08 18:51:20|4512.28|4511.88|4512.28|4511.88|4512.53|4512.13|4512.03|4511.63|157
1644346290000|2022-02-08 18:51:30|4512.53|4512.13|4511.65|4511.25|4512.53|4512.13|4511.53|4511.13|209
1644346300000|2022-02-08 18:51:40|4511.78|4511.38|4511.78|4511.38|4512.28|4511.88|4511.78|4511.38|183
1644346310000|2022-02-08 18:51:50|4511.9|4511.5|4511.78|4511.38|4512.03|4511.63|4511.78|4511.38|85
1644346320000|2022-02-08 18:52:00|4511.53|4511.13|4510.53|4510.13|4511.53|4511.13|4510.03|4509.63|667
1644346330000|2022-02-08 18:52:10|4510.28|4509.88|4511.03|4510.63|4511.28|4510.88|4510.28|4509.88|299
1644346340000|2022-02-08 18:52:20|4511.15|4510.75|4510.78|4510.38|4511.15|4510.75|4510.53|4510.13|239
1644346350000|2022-02-08 18:52:30|4510.53|4510.13|4510.53|4510.13|4510.53|4510.13|4509.53|4509.13|411
1644346360000|2022-02-08 18:52:40|4510.28|4509.88|4510.53|4510.13|4510.65|4510.25|4510.28|4509.88|206
1644346370000|2022-02-08 18:52:50|4510.78|4510.38|4510.78|4510.38|4511.03|4510.63|4510.53|4510.13|185
1644346380000|2022-02-08 18:53:00|4511.03|4510.63|4511.78|4511.38|4512.03|4511.63|4511.03|4510.63|377
1644346390000|2022-02-08 18:53:10|4511.65|4511.25|4511.78|4511.38|4512.03|4511.63|4511.65|4511.25|185
1644346400000|2022-02-08 18:53:20|4511.9|4511.5|4511.78|4511.38|4512.03|4511.63|4511.53|4511.13|159
1644346410000|2022-02-08 18:53:30|4511.9|4511.5|4512.03|4511.63|4512.28|4511.88|4511.78|4511.38|331
1644346420000|2022-02-08 18:53:40|4511.78|4511.38|4512.28|4511.88|4512.28|4511.88|4511.78|4511.38|118
1644346430000|2022-02-08 18:53:50|4512.03|4511.63|4512.03|4511.63|4512.28|4511.88|4512.03|4511.63|62
1644346440000|2022-02-08 18:54:00|4511.78|4511.38|4511.78|4511.38|4511.78|4511.38|4511.03|4510.63|249
1644346450000|2022-02-08 18:54:10|4511.65|4511.25|4512.28|4511.88|4512.53|4512.13|4511.53|4511.13|151
1644346460000|2022-02-08 18:54:20|4512.53|4512.13|4512.03|4511.63|4512.53|4512.13|4511.78|4511.38|113
1644346470000|2022-02-08 18:54:30|4512.28|4511.88|4512.03|4511.63|4512.28|4511.88|4512.03|4511.63|169
1644346480000|2022-02-08 18:54:40|4511.78|4511.38|4512.28|4511.88|4512.28|4511.88|4511.78|4511.38|213
1644346490000|2022-02-08 18:54:50|4512.03|4511.63|4512.28|4511.88|4512.28|4511.88|4512.03|4511.63|110
1644346500000|2022-02-08 18:55:00|4512.53|4512.13|4512.53|4512.13|4512.53|4512.13|4512.28|4511.88|133
1644346510000|2022-02-08 18:55:10|4512.78|4512.38|4512.78|4512.38|4513.03|4512.63|4512.53|4512.13|192
1644346520000|2022-02-08 18:55:20|4513.03|4512.63|4513.28|4512.88|4513.78|4513.38|4513.03|4512.63|479
1644346530000|2022-02-08 18:55:30|4513.53|4513.13|4513.78|4513.38|4514.03|4513.63|4513.53|4513.13|220
1644346540000|2022-02-08 18:55:40|||||||||70
1644346550000|2022-02-08 18:55:50|4514.03|4513.63|4513.78|4513.38|4514.03|4513.63|4513.78|4513.38|266
1644346560000|2022-02-08 18:56:00|4513.53|4513.13|4514.53|4514.13|4514.53|4514.13|4513.28|4512.88|358
1644346570000|2022-02-08 18:56:10|4514.28|4513.88|4514.28|4513.88|4514.53|4514.13|4514.28|4513.88|263
1644346580000|2022-02-08 18:56:20|4514.03|4513.63|4514.03|4513.63|4514.53|4514.13|4514.03|4513.63|157
1644346590000|2022-02-08 18:56:30|4514.28|4513.88|4513.78|4513.38|4514.53|4514.13|4513.78|4513.38|180
1644346600000|2022-02-08 18:56:40|4513.9|4513.5|4514.03|4513.63|4514.03|4513.63|4513.65|4513.25|175
1644346610000|2022-02-08 18:56:50|4513.78|4513.38|4514.53|4514.13|4514.53|4514.13|4513.78|4513.38|188
1644346620000|2022-02-08 18:57:00|4514.28|4513.88|4514.78|4514.38|4514.9|4514.5|4514.28|4513.88|153
1644346630000|2022-02-08 18:57:10|4514.53|4514.13|4514.78|4514.38|4514.78|4514.38|4514.53|4514.13|110
1644346640000|2022-02-08 18:57:20|4514.53|4514.13|4514.03|4513.63|4514.78|4514.38|4513.78|4513.38|228
1644346650000|2022-02-08 18:57:30|4514.28|4513.88|4514.28|4513.88|4514.65|4514.25|4514.28|4513.88|130
1644346660000|2022-02-08 18:57:40|4514.4|4514|4514.28|4513.88|4514.4|4514|4514.15|4513.75|68
1644346670000|2022-02-08 18:57:50|4514.4|4514|4514.53|4514.13|4514.78|4514.38|4514.4|4514|89
1644346680000|2022-02-08 18:58:00|4514.78|4514.38|4515.28|4514.88|4515.28|4514.88|4514.78|4514.38|324
1644346690000|2022-02-08 18:58:10|4515.03|4514.63|4515.78|4515.38|4515.78|4515.38|4515.03|4514.63|324
1644346700000|2022-02-08 18:58:20|4516.03|4515.63|4516.53|4516.13|4516.78|4516.38|4516.03|4515.63|748
1644346710000|2022-02-08 18:58:30|4516.4|4516|4516.28|4515.88|4516.53|4516.13|4516.03|4515.63|253
1644346720000|2022-02-08 18:58:40|4516.03|4515.63|4515.78|4515.38|4516.28|4515.88|4515.53|4515.13|235
1644346730000|2022-02-08 18:58:50|4516.03|4515.63|4516.03|4515.63|4516.03|4515.63|4516.03|4515.63|131
1644346740000|2022-02-08 18:59:00|4516.28|4515.88|4516.28|4515.88|4516.53|4516.13|4516.03|4515.63|307
1644346750000|2022-02-08 18:59:10|4516.53|4516.13|4516.28|4515.88|4516.53|4516.13|4516.28|4515.88|254
1644346760000|2022-02-08 18:59:20|4516.03|4515.63|4516.53|4516.13|4516.53|4516.13|4516.03|4515.63|120
1644346770000|2022-02-08 18:59:30|4516.4|4516|4516.03|4515.63|4516.53|4516.13|4516.03|4515.63|156
1644346780000|2022-02-08 18:59:40|4516.15|4515.75|4516.53|4516.13|4516.53|4516.13|4516.15|4515.75|166
1644346790000|2022-02-08 18:59:50|4516.65|4516.25|4516.53|4516.13|4517.03|4516.63|4516.53|4516.13|286
1644346800000|2022-02-08 19:00:00|4516.65|4516.25|4517.28|4516.88|4517.78|4517.38|4516.65|4516.25|631
1644346810000|2022-02-08 19:00:10|4517.53|4517.13|4517.03|4516.63|4517.53|4517.13|4516.78|4516.38|355
1644346820000|2022-02-08 19:00:20|4517.28|4516.88|4517.28|4516.88|4517.4|4517|4517.03|4516.63|167
1644346830000|2022-02-08 19:00:30|4517.03|4516.63|4516.53|4516.13|4517.03|4516.63|4516.4|4516|504
1644346840000|2022-02-08 19:00:40|4516.78|4516.38|4517.78|4517.38|4517.78|4517.38|4516.53|4516.13|437
1644346850000|2022-02-08 19:00:50|4518.03|4517.63|4517.03|4516.63|4518.28|4517.88|4517.03|4516.63|312
1644346860000|2022-02-08 19:01:00|4517.28|4516.88|4516.78|4516.38|4517.28|4516.88|4516.53|4516.13|369
1644346870000|2022-02-08 19:01:10|4516.53|4516.13|4516.78|4516.38|4516.78|4516.38|4516.53|4516.13|66
1644346880000|2022-02-08 19:01:20|4516.9|4516.5|4516.28|4515.88|4517.03|4516.63|4516.03|4515.63|402
1644346890000|2022-02-08 19:01:30|4516.03|4515.63|4516.03|4515.63|4516.28|4515.88|4515.78|4515.38|212
1644346900000|2022-02-08 19:01:40|4515.78|4515.38|4515.78|4515.38|4516.03|4515.63|4515.53|4515.13|198
1644346910000|2022-02-08 19:01:50|4516.03|4515.63|4516.03|4515.63|4516.03|4515.63|4515.78|4515.38|144
1644346920000|2022-02-08 19:02:00|4515.78|4515.38|4516.4|4516|4516.53|4516.13|4515.78|4515.38|191
1644346930000|2022-02-08 19:02:10|4516.28|4515.88|4516.28|4515.88|4516.53|4516.13|4516.28|4515.88|213
1644346940000|2022-02-08 19:02:20|4516.03|4515.63|4515.78|4515.38|4516.28|4515.88|4515.53|4515.13|314
1644346950000|2022-02-08 19:02:30|4516.03|4515.63|4516.03|4515.63|4516.03|4515.63|4515.78|4515.38|160
1644346960000|2022-02-08 19:02:40|4516.28|4515.88|4516.53|4516.13|4516.78|4516.38|4516.03|4515.63|192
1644346970000|2022-02-08 19:02:50|4516.78|4516.38|4516.78|4516.38|4517.28|4516.88|4516.78|4516.38|283
1644346980000|2022-02-08 19:03:00|4516.53|4516.13|4517.53|4517.13|4517.53|4517.13|4516.53|4516.13|282
1644346990000|2022-02-08 19:03:10|4517.4|4517|4517.28|4516.88|4517.4|4517|4517.28|4516.88|113
1644347000000|2022-02-08 19:03:20|4517.03|4516.63|4517.53|4517.13|4517.53|4517.13|4517.03|4516.63|208
1644347010000|2022-02-08 19:03:30|4517.28|4516.88|4516.9|4516.5|4517.53|4517.13|4516.78|4516.38|227
1644347020000|2022-02-08 19:03:40|4516.78|4516.38|4517.03|4516.63|4517.03|4516.63|4516.78|4516.38|97
1644347030000|2022-02-08 19:03:50|4516.78|4516.38|4517.53|4517.13|4517.53|4517.13|4516.78|4516.38|266
1644347040000|2022-02-08 19:04:00|4517.78|4517.38|4517.78|4517.38|4517.78|4517.38|4517.28|4516.88|179
1644347050000|2022-02-08 19:04:10|4517.53|4517.13|4517.78|4517.38|4518.28|4517.88|4517.53|4517.13|244
1644347060000|2022-02-08 19:04:20|4517.53|4517.13|4517.53|4517.13|4517.78|4517.38|4517.28|4516.88|161
1644347070000|2022-02-08 19:04:30|4517.65|4517.25|4517.53|4517.13|4517.78|4517.38|4517.53|4517.13|117
1644347080000|2022-02-08 19:04:40|4517.78|4517.38|4518.03|4517.63|4518.03|4517.63|4517.78|4517.38|166
1644347090000|2022-02-08 19:04:50|4517.78|4517.38|4519.28|4518.88|4519.28|4518.88|4517.78|4517.38|642
1644347100000|2022-02-08 19:05:00|4519.53|4519.13|4519.03|4518.63|4519.53|4519.13|4518.78|4518.38|571
1644347110000|2022-02-08 19:05:10|4519.28|4518.88|4519.28|4518.88|4519.53|4519.13|4519.28|4518.88|504
1644347120000|2022-02-08 19:05:20|4519.03|4518.63|4519.03|4518.63|4519.28|4518.88|4518.78|4518.38|408
1644347130000|2022-02-08 19:05:30|4519.28|4518.88|4519.78|4519.38|4520.03|4519.63|4519.03|4518.63|626
1644347140000|2022-02-08 19:05:40|4519.53|4519.13|4519.53|4519.13|4519.53|4519.13|4519.28|4518.88|229
1644347150000|2022-02-08 19:05:50|4519.28|4518.88|4519.53|4519.13|4519.53|4519.13|4519.03|4518.63|214
1644347160000|2022-02-08 19:06:00|4519.28|4518.88|4519.03|4518.63|4519.78|4519.38|4519.03|4518.63|321
1644347170000|2022-02-08 19:06:10|4518.78|4518.38|4519.28|4518.88|4519.28|4518.88|4518.78|4518.38|188
1644347180000|2022-02-08 19:06:20|4519.03|4518.63|4519.03|4518.63|4519.28|4518.88|4519.03|4518.63|276
1644347190000|2022-02-08 19:06:30|4518.78|4518.38|4518.78|4518.38|4519.03|4518.63|4518.78|4518.38|242
1644347200000|2022-02-08 19:06:40|4519.03|4518.63|4519.03|4518.63|4519.28|4518.88|4519.03|4518.63|128
1644347210000|2022-02-08 19:06:50|4519.28|4518.88|4519.28|4518.88|4519.28|4518.88|4519.03|4518.63|181
1644347220000|2022-02-08 19:07:00|4519.53|4519.13|4520.28|4519.88|4520.53|4520.13|4519.53|4519.13|455
1644347230000|2022-02-08 19:07:10|4520.53|4520.13|4520.28|4519.88|4520.53|4520.13|4520.28|4519.88|191
1644347240000|2022-02-08 19:07:20|||||||||105
1644347250000|2022-02-08 19:07:30|4520.53|4520.13|4520.78|4520.38|4521.03|4520.63|4520.53|4520.13|333
1644347260000|2022-02-08 19:07:40|4521.03|4520.63|4521.03|4520.63|4521.28|4520.88|4520.78|4520.38|370
1644347270000|2022-02-08 19:07:50|4520.78|4520.38|4520.78|4520.38|4520.78|4520.38|4520.53|4520.13|292
1644347280000|2022-02-08 19:08:00|4520.53|4520.13|4520.53|4520.13|4521.03|4520.63|4520.53|4520.13|208
1644347290000|2022-02-08 19:08:10|4520.28|4519.88|4520.53|4520.13|4520.53|4520.13|4520.28|4519.88|253
1644347300000|2022-02-08 19:08:20|4520.4|4520|4520.4|4520|4520.53|4520.13|4520.03|4519.63|169
1644347310000|2022-02-08 19:08:30|4520.53|4520.13|4520.28|4519.88|4520.53|4520.13|4520.28|4519.88|111
1644347320000|2022-02-08 19:08:40|4520.03|4519.63|4519.53|4519.13|4520.03|4519.63|4519.53|4519.13|237
1644347330000|2022-02-08 19:08:50|4519.65|4519.25|4519.53|4519.13|4519.65|4519.25|4519.28|4518.88|195
1644347340000|2022-02-08 19:09:00|4519.78|4519.38|4519.4|4519|4520.03|4519.63|4519.28|4518.88|339
1644347350000|2022-02-08 19:09:10|4519.28|4518.88|4518.78|4518.38|4519.53|4519.13|4518.78|4518.38|392
1644347360000|2022-02-08 19:09:20|4518.03|4517.63|4518.78|4518.38|4519.03|4518.63|4517.78|4517.38|485
1644347370000|2022-02-08 19:09:30|4518.53|4518.13|4518.53|4518.13|4518.53|4518.13|4518.15|4517.75|234
1644347380000|2022-02-08 19:09:40|4518.28|4517.88|4518.53|4518.13|4518.65|4518.25|4518.03|4517.63|321
1644347390000|2022-02-08 19:09:50|4518.78|4518.38|4518.28|4517.88|4518.78|4518.38|4518.15|4517.75|143
1644347400000|2022-02-08 19:10:00|4518.03|4517.63|4517.78|4517.38|4518.28|4517.88|4517.28|4516.88|651
1644347410000|2022-02-08 19:10:10|4518.03|4517.63|4517.53|4517.13|4518.03|4517.63|4517.28|4516.88|265
1644347420000|2022-02-08 19:10:20|4517.28|4516.88|4517.28|4516.88|4517.28|4516.88|4516.78|4516.38|260
1644347430000|2022-02-08 19:10:30|4517.03|4516.63|4517.03|4516.63|4517.28|4516.88|4516.78|4516.38|291
1644347440000|2022-02-08 19:10:40|4517.28|4516.88|4517.28|4516.88|4517.28|4516.88|4517.03|4516.63|127
1644347450000|2022-02-08 19:10:50|4517.53|4517.13|4517.53|4517.13|4518.03|4517.63|4517.53|4517.13|216
1644347460000|2022-02-08 19:11:00|4517.78|4517.38|4517.78|4517.38|4518.03|4517.63|4517.53|4517.13|166
1644347470000|2022-02-08 19:11:10|4518.03|4517.63|4517.78|4517.38|4518.03|4517.63|4517.78|4517.38|104
1644347480000|2022-02-08 19:11:20|4517.53|4517.13|4517.28|4516.88|4517.78|4517.38|4517.28|4516.88|138
1644347490000|2022-02-08 19:11:30|4517.03|4516.63|4517.28|4516.88|4517.28|4516.88|4517.03|4516.63|82
1644347500000|2022-02-08 19:11:40|||||||||20
1644347510000|2022-02-08 19:11:50|4517.15|4516.75|4517.03|4516.63|4517.28|4516.88|4516.78|4516.38|189
1644347520000|2022-02-08 19:12:00|4516.78|4516.38|4516.78|4516.38|4516.78|4516.38|4516.78|4516.38|139
1644347530000|2022-02-08 19:12:10|4517.28|4516.88|4517.53|4517.13|4517.53|4517.13|4517.03|4516.63|230
1644347540000|2022-02-08 19:12:20|4517.78|4517.38|4517.53|4517.13|4517.78|4517.38|4517.53|4517.13|108
1644347550000|2022-02-08 19:12:30|4517.78|4517.38|4517.53|4517.13|4517.78|4517.38|4517.28|4516.88|82
1644347560000|2022-02-08 19:12:40|4517.65|4517.25|4517.28|4516.88|4517.78|4517.38|4517.28|4516.88|118
1644347570000|2022-02-08 19:12:50|4517.4|4517|4517.28|4516.88|4517.53|4517.13|4517.28|4516.88|79
1644347580000|2022-02-08 19:13:00|4517.53|4517.13|4516.78|4516.38|4517.53|4517.13|4516.28|4515.88|1199
1644347590000|2022-02-08 19:13:10|4517.03|4516.63|4516.28|4515.88|4517.03|4516.63|4516.28|4515.88|218
1644347600000|2022-02-08 19:13:20|4516.03|4515.63|4516.28|4515.88|4516.53|4516.13|4516.03|4515.63|217
1644347610000|2022-02-08 19:13:30|4516.53|4516.13|4516.28|4515.88|4516.78|4516.38|4516.28|4515.88|139
1644347620000|2022-02-08 19:13:40|4516.53|4516.13|4517.78|4517.38|4517.78|4517.38|4516.53|4516.13|323
1644347630000|2022-02-08 19:13:50|4517.53|4517.13|4517.53|4517.13|4518.03|4517.63|4517.53|4517.13|184
1644347640000|2022-02-08 19:14:00|4517.28|4516.88|4517.28|4516.88|4517.28|4516.88|4516.78|4516.38|158
1644347650000|2022-02-08 19:14:10|4517.03|4516.63|4517.53|4517.13|4517.53|4517.13|4517.03|4516.63|179
1644347660000|2022-02-08 19:14:20|4517.78|4517.38|4517.28|4516.88|4517.78|4517.38|4517.03|4516.63|162
1644347670000|2022-02-08 19:14:30|4517.15|4516.75|4517.53|4517.13|4517.53|4517.13|4517.03|4516.63|123
1644347680000|2022-02-08 19:14:40|4517.28|4516.88|4517.28|4516.88|4517.28|4516.88|4517.28|4516.88|32
1644347690000|2022-02-08 19:14:50|4517.03|4516.63|4517.03|4516.63|4517.28|4516.88|4517.03|4516.63|147
1644347700000|2022-02-08 19:15:00|4517.28|4516.88|4517.78|4517.38|4517.78|4517.38|4517.28|4516.88|184
1644347710000|2022-02-08 19:15:10|4517.53|4517.13|4517.03|4516.63|4517.53|4517.13|4517.03|4516.63|159
1644347720000|2022-02-08 19:15:20|4516.53|4516.13|4516.53|4516.13|4516.53|4516.13|4516.28|4515.88|374
1644347730000|2022-02-08 19:15:30|4516.28|4515.88|4516.78|4516.38|4516.78|4516.38|4516.28|4515.88|142
1644347740000|2022-02-08 19:15:40|4516.53|4516.13|4515.28|4514.88|4516.53|4516.13|4515.15|4514.75|589
1644347750000|2022-02-08 19:15:50|4515.03|4514.63|4514.78|4514.38|4515.78|4515.38|4514.53|4514.13|487
1644347760000|2022-02-08 19:16:00|4514.53|4514.13|4514.28|4513.88|4515.03|4514.63|4514.28|4513.88|442
1644347770000|2022-02-08 19:16:10|4513.78|4513.38|4512.28|4511.88|4513.78|4513.38|4512.28|4511.88|1585
1644347780000|2022-02-08 19:16:20|4512.03|4511.63|4512.78|4512.38|4512.78|4512.38|4511.78|4511.38|480
1644347790000|2022-02-08 19:16:30|4512.53|4512.13|4512.03|4511.63|4512.78|4512.38|4512.03|4511.63|284
1644347800000|2022-02-08 19:16:40|4512.15|4511.75|4512.53|4512.13|4512.53|4512.13|4512.03|4511.63|209
1644347810000|2022-02-08 19:16:50|4512.78|4512.38|4512.53|4512.13|4512.78|4512.38|4512.28|4511.88|195
1644347820000|2022-02-08 19:17:00|4512.03|4511.63|4512.53|4512.13|4512.53|4512.13|4512.03|4511.63|335
1644347830000|2022-02-08 19:17:10|4512.78|4512.38|4513.03|4512.63|4513.28|4512.88|4512.78|4512.38|163
1644347840000|2022-02-08 19:17:20|4513.28|4512.88|4514.03|4513.63|4514.03|4513.63|4513.03|4512.63|317
1644347850000|2022-02-08 19:17:30|4514.4|4514|4514.9|4514.5|4514.9|4514.5|4514.4|4514|496
1644347860000|2022-02-08 19:17:40|4515.03|4514.63|4514.53|4514.13|4515.28|4514.88|4514.53|4514.13|260
1644347870000|2022-02-08 19:17:50|4514.78|4514.38|4514.78|4514.38|4514.78|4514.38|4514.78|4514.38|218
1644347880000|2022-02-08 19:18:00|4514.53|4514.13|4514.53|4514.13|4514.9|4514.5|4514.28|4513.88|163
1644347890000|2022-02-08 19:18:10|4514.28|4513.88|4514.03|4513.63|4514.78|4514.38|4514.03|4513.63|232
1644347900000|2022-02-08 19:18:20|4513.78|4513.38|4514.53|4514.13|4514.53|4514.13|4513.78|4513.38|193
1644347910000|2022-02-08 19:18:30|4514.28|4513.88|4514.53|4514.13|4514.53|4514.13|4514.28|4513.88|50
1644347920000|2022-02-08 19:18:40|4514.28|4513.88|4514.28|4513.88|4514.28|4513.88|4514.03|4513.63|89
1644347930000|2022-02-08 19:18:50|4514.53|4514.13|4514.53|4514.13|4514.78|4514.38|4514.28|4513.88|168
1644347940000|2022-02-08 19:19:00|4514.4|4514|4514.03|4513.63|4514.78|4514.38|4514.03|4513.63|142
1644347950000|2022-02-08 19:19:10|4514.15|4513.75|4514.53|4514.13|4514.53|4514.13|4514.15|4513.75|85
1644347960000|2022-02-08 19:19:20|4514.28|4513.88|4513.78|4513.38|4514.28|4513.88|4513.78|4513.38|108
1644347970000|2022-02-08 19:19:30|4513.65|4513.25|4513.53|4513.13|4513.78|4513.38|4513.53|4513.13|192
1644347980000|2022-02-08 19:19:40|4513.28|4512.88|4512.78|4512.38|4513.28|4512.88|4512.78|4512.38|175
1644347990000|2022-02-08 19:19:50|4513.03|4512.63|4513.53|4513.13|4513.53|4513.13|4513.03|4512.63|140
1644348000000|2022-02-08 19:20:00|4513.28|4512.88|4513.28|4512.88|4513.53|4513.13|4513.28|4512.88|231
1644348010000|2022-02-08 19:20:10|4513.03|4512.63|4512.28|4511.88|4513.03|4512.63|4512.03|4511.63|208
1644348020000|2022-02-08 19:20:20|4512.03|4511.63|4512.03|4511.63|4512.03|4511.63|4512.03|4511.63|115
1644348030000|2022-02-08 19:20:30|4512.28|4511.88|4512.03|4511.63|4512.28|4511.88|4512.03|4511.63|129
1644348040000|2022-02-08 19:20:40|4512.28|4511.88|4511.78|4511.38|4512.28|4511.88|4511.78|4511.38|177
1644348050000|2022-02-08 19:20:50|4511.53|4511.13|4510.53|4510.13|4511.53|4511.13|4510.28|4509.88|570
1644348060000|2022-02-08 19:21:00|4510.78|4510.38|4509.28|4508.88|4510.78|4510.38|4509.03|4508.63|613
1644348070000|2022-02-08 19:21:10|4509.53|4509.13|4510.03|4509.63|4510.03|4509.63|4509.28|4508.88|451
1644348080000|2022-02-08 19:21:20|4510.28|4509.88|4510.53|4510.13|4510.53|4510.13|4510.15|4509.75|360
1644348090000|2022-02-08 19:21:30|4510.4|4510|4510.03|4509.63|4510.53|4510.13|4510.03|4509.63|158
1644348100000|2022-02-08 19:21:40|4509.78|4509.38|4507.78|4507.38|4509.78|4509.38|4507.78|4507.38|1445
1644348110000|2022-02-08 19:21:50|4507.28|4506.88|4506.78|4506.38|4507.53|4507.13|4506.03|4505.63|1465
1644348120000|2022-02-08 19:22:00|4507.03|4506.63|4505.28|4504.88|4507.03|4506.63|4505.28|4504.88|1166
1644348130000|2022-02-08 19:22:10|4505.03|4504.63|4504.53|4504.13|4505.28|4504.88|4504.03|4503.63|1832
1644348140000|2022-02-08 19:22:20|4504.65|4504.25|4505.78|4505.38|4506.03|4505.63|4504.53|4504.13|697
1644348150000|2022-02-08 19:22:30|4506.03|4505.63|4505.28|4504.88|4506.28|4505.88|4504.78|4504.38|638
1644348160000|2022-02-08 19:22:40|4505.03|4504.63|4505.53|4505.13|4505.53|4505.13|4505.03|4504.63|291
1644348170000|2022-02-08 19:22:50|4505.28|4504.88|4505.28|4504.88|4505.53|4505.13|4505.03|4504.63|294
1644348180000|2022-02-08 19:23:00|4505.78|4505.38|4505.03|4504.63|4505.78|4505.38|4505.03|4504.63|501
1644348190000|2022-02-08 19:23:10|4504.78|4504.38|4505.78|4505.38|4506.03|4505.63|4504.78|4504.38|442
1644348200000|2022-02-08 19:23:20|4506.03|4505.63|4506.28|4505.88|4506.28|4505.88|4505.53|4505.13|529
1644348210000|2022-02-08 19:23:30|4506.53|4506.13|4506.78|4506.38|4507.28|4506.88|4506.28|4505.88|833
1644348220000|2022-02-08 19:23:40|4506.53|4506.13|4507.03|4506.63|4507.28|4506.88|4506.53|4506.13|562
1644348230000|2022-02-08 19:23:50|4507.15|4506.75|4506.53|4506.13|4507.28|4506.88|4506.53|4506.13|433
1644348240000|2022-02-08 19:24:00|4506.78|4506.38|4505.78|4505.38|4506.78|4506.38|4505.78|4505.38|610
1644348250000|2022-02-08 19:24:10|4506.03|4505.63|4505.15|4504.75|4506.03|4505.63|4505.15|4504.75|333
1644348260000|2022-02-08 19:24:20|4505.03|4504.63|4505.78|4505.38|4506.28|4505.88|4505.03|4504.63|506
1644348270000|2022-02-08 19:24:30|4506.03|4505.63|4506.28|4505.88|4506.28|4505.88|4505.78|4505.38|176
1644348280000|2022-02-08 19:24:40|4506.53|4506.13|4506.28|4505.88|4506.53|4506.13|4506.03|4505.63|280
1644348290000|2022-02-08 19:24:50|4506.03|4505.63|4505.78|4505.38|4506.03|4505.63|4505.28|4504.88|330
1644348300000|2022-02-08 19:25:00|4505.53|4505.13|4505.78|4505.38|4506.03|4505.63|4505.28|4504.88|328
1644348310000|2022-02-08 19:25:10|4506.03|4505.63|4505.28|4504.88|4506.03|4505.63|4504.78|4504.38|431
1644348320000|2022-02-08 19:25:20|4505.15|4504.75|4504.78|4504.38|4505.28|4504.88|4504.78|4504.38|213
1644348330000|2022-02-08 19:25:30|4504.53|4504.13|4503.28|4502.88|4504.53|4504.13|4503.03|4502.63|1026
1644348340000|2022-02-08 19:25:40|4503.03|4502.63|4504.03|4503.63|4504.03|4503.63|4502.78|4502.38|1124
1644348350000|2022-02-08 19:25:50|4503.78|4503.38|4504.28|4503.88|4504.28|4503.88|4503.53|4503.13|364
1644348360000|2022-02-08 19:26:00|4504.03|4503.63|4504.28|4503.88|4504.28|4503.88|4504.03|4503.63|297
1644348370000|2022-02-08 19:26:10|4504.03|4503.63|4504.78|4504.38|4505.03|4504.63|4504.03|4503.63|361
1644348380000|2022-02-08 19:26:20|4504.53|4504.13|4504.53|4504.13|4505.53|4505.13|4504.28|4503.88|441
1644348390000|2022-02-08 19:26:30|4504.28|4503.88|4505.4|4505|4505.78|4505.38|4504.28|4503.88|481
1644348400000|2022-02-08 19:26:40|4505.28|4504.88|4504.78|4504.38|4505.28|4504.88|4504.78|4504.38|302
1644348410000|2022-02-08 19:26:50|4504.53|4504.13|4504.78|4504.38|4505.03|4504.63|4504.53|4504.13|224
1644348420000|2022-02-08 19:27:00|4504.53|4504.13|4505.03|4504.63|4505.53|4505.13|4504.53|4504.13|601
1644348430000|2022-02-08 19:27:10|4504.53|4504.13|4504.03|4503.63|4504.78|4504.38|4503.78|4503.38|488
1644348440000|2022-02-08 19:27:20|4503.78|4503.38|4503.53|4503.13|4503.78|4503.38|4503.28|4502.88|490
1644348450000|2022-02-08 19:27:30|4503.28|4502.88|4503.78|4503.38|4503.78|4503.38|4503.03|4502.63|285
1644348460000|2022-02-08 19:27:40|4504.03|4503.63|4503.53|4503.13|4504.03|4503.63|4503.53|4503.13|293
1644348470000|2022-02-08 19:27:50|4503.28|4502.88|4503.03|4502.63|4503.28|4502.88|4502.78|4502.38|218
1644348480000|2022-02-08 19:28:00|4502.78|4502.38|4501.28|4500.88|4502.9|4502.5|4501.28|4500.88|1026
1644348490000|2022-02-08 19:28:10|4501.03|4500.63|4501.78|4501.38|4501.78|4501.38|4501.03|4500.63|617
1644348500000|2022-02-08 19:28:20|4502.03|4501.63|4502.78|4502.38|4503.03|4502.63|4501.78|4501.38|599
1644348510000|2022-02-08 19:28:30|4503.03|4502.63|4502.78|4502.38|4503.03|4502.63|4502.53|4502.13|398
1644348520000|2022-02-08 19:28:40|4502.53|4502.13|4502.78|4502.38|4503.03|4502.63|4502.28|4501.88|256
1644348530000|2022-02-08 19:28:50|4502.53|4502.13|4502.78|4502.38|4502.78|4502.38|4502.28|4501.88|181
1644348540000|2022-02-08 19:29:00|4503.03|4502.63|4503.53|4503.13|4503.78|4503.38|4503.03|4502.63|566
1644348550000|2022-02-08 19:29:10|4503.4|4503|4503.28|4502.88|4503.53|4503.13|4503.28|4502.88|200
1644348560000|2022-02-08 19:29:20|4503.03|4502.63|4502.78|4502.38|4503.03|4502.63|4502.78|4502.38|276
1644348570000|2022-02-08 19:29:30|4503.03|4502.63|4502.28|4501.88|4503.03|4502.63|4502.03|4501.63|448
1644348580000|2022-02-08 19:29:40|4502.15|4501.75|4502.28|4501.88|4502.28|4501.88|4501.78|4501.38|315
1644348590000|2022-02-08 19:29:50|4502.15|4501.75|4502.53|4502.13|4502.53|4502.13|4502.03|4501.63|242
1644348600000|2022-02-08 19:30:00|4502.28|4501.88|4501.78|4501.38|4502.53|4502.13|4501.28|4500.88|686
1644348610000|2022-02-08 19:30:10|4501.9|4501.5|4502.03|4501.63|4502.03|4501.63|4500.53|4500.13|1041
1644348620000|2022-02-08 19:30:20|4502.28|4501.88|4502.53|4502.13|4503.03|4502.63|4502.03|4501.63|923
1644348630000|2022-02-08 19:30:30|4502.78|4502.38|4502.78|4502.38|4503.15|4502.75|4502.53|4502.13|558
1644348640000|2022-02-08 19:30:40|4502.28|4501.88|4503.03|4502.63|4503.28|4502.88|4502.28|4501.88|380
1644348650000|2022-02-08 19:30:50|4503.28|4502.88|4504.03|4503.63|4504.03|4503.63|4503.03|4502.63|571
1644348660000|2022-02-08 19:31:00|4503.78|4503.38|4504.28|4503.88|4504.28|4503.88|4503.4|4503|496
1644348670000|2022-02-08 19:31:10|4504.03|4503.63|4504.78|4504.38|4505.03|4504.63|4503.78|4503.38|743
1644348680000|2022-02-08 19:31:20|4504.65|4504.25|4504.78|4504.38|4505.28|4504.88|4504.65|4504.25|429
1644348690000|2022-02-08 19:31:30|4505.03|4504.63|4504.28|4503.88|4505.03|4504.63|4504.28|4503.88|474
1644348700000|2022-02-08 19:31:40|4504.53|4504.13|4505.03|4504.63|4505.78|4505.38|4504.28|4503.88|818
1644348710000|2022-02-08 19:31:50|4505.28|4504.88|4505.03|4504.63|4505.28|4504.88|4505.03|4504.63|291
1644348720000|2022-02-08 19:32:00|4505.28|4504.88|4505.03|4504.63|4505.53|4505.13|4504.78|4504.38|461
1644348730000|2022-02-08 19:32:10|4504.78|4504.38|4504.78|4504.38|4505.03|4504.63|4504.78|4504.38|111
1644348740000|2022-02-08 19:32:20|4504.53|4504.13|4504.28|4503.88|4504.65|4504.25|4504.28|4503.88|307
1644348750000|2022-02-08 19:32:30|4504.03|4503.63|4504.03|4503.63|4504.28|4503.88|4503.9|4503.5|221
1644348760000|2022-02-08 19:32:40|4504.15|4503.75|4503.78|4503.38|4504.15|4503.75|4503.53|4503.13|340
1644348770000|2022-02-08 19:32:50|4504.03|4503.63|4503.78|4503.38|4504.03|4503.63|4503.78|4503.38|199
1644348780000|2022-02-08 19:33:00|4503.53|4503.13|4503.53|4503.13|4503.53|4503.13|4502.53|4502.13|592
1644348790000|2022-02-08 19:33:10|4503.28|4502.88|4503.53|4503.13|4503.53|4503.13|4503.28|4502.88|193
1644348800000|2022-02-08 19:33:20|4503.78|4503.38|4503.78|4503.38|4503.78|4503.38|4503.28|4502.88|229
1644348810000|2022-02-08 19:33:30|4504.03|4503.63|4504.53|4504.13|4504.53|4504.13|4504.03|4503.63|384
1644348820000|2022-02-08 19:33:40|4504.78|4504.38|4505.03|4504.63|4505.28|4504.88|4504.53|4504.13|443
1644348830000|2022-02-08 19:33:50|4504.78|4504.38|4504.78|4504.38|4505.03|4504.63|4504.53|4504.13|154
1644348840000|2022-02-08 19:34:00|4504.53|4504.13|4505.03|4504.63|4505.03|4504.63|4504.28|4503.88|261
1644348850000|2022-02-08 19:34:10|4505.28|4504.88|4506.28|4505.88|4506.53|4506.13|4505.28|4504.88|798
1644348860000|2022-02-08 19:34:20|4506.53|4506.13|4506.28|4505.88|4506.78|4506.38|4506.28|4505.88|268
1644348870000|2022-02-08 19:34:30|4506.03|4505.63|4506.03|4505.63|4506.03|4505.63|4505.78|4505.38|262
1644348880000|2022-02-08 19:34:40|4506.28|4505.88|4506.03|4505.63|4506.28|4505.88|4505.78|4505.38|162
1644348890000|2022-02-08 19:34:50|4506.28|4505.88|4506.28|4505.88|4506.4|4506|4506.28|4505.88|216
1644348900000|2022-02-08 19:35:00|4506.03|4505.63|4506.53|4506.13|4506.53|4506.13|4506.03|4505.63|277
1644348910000|2022-02-08 19:35:10|4506.78|4506.38|4506.53|4506.13|4507.28|4506.88|4506.53|4506.13|431
1644348920000|2022-02-08 19:35:20|4506.28|4505.88|4506.03|4505.63|4506.78|4506.38|4506.03|4505.63|362
1644348930000|2022-02-08 19:35:30|4506.15|4505.75|4505.78|4505.38|4506.15|4505.75|4505.78|4505.38|267
1644348940000|2022-02-08 19:35:40|4506.03|4505.63|4505.78|4505.38|4506.03|4505.63|4505.78|4505.38|148
1644348950000|2022-02-08 19:35:50|4506.03|4505.63|4506.03|4505.63|4506.03|4505.63|4505.53|4505.13|247
1644348960000|2022-02-08 19:36:00|4505.78|4505.38|4507.03|4506.63|4507.03|4506.63|4505.78|4505.38|317
1644348970000|2022-02-08 19:36:10|4506.78|4506.38|4506.78|4506.38|4506.78|4506.38|4506.53|4506.13|217
1644348980000|2022-02-08 19:36:20|4506.53|4506.13|4507.03|4506.63|4507.03|4506.63|4506.53|4506.13|198
1644348990000|2022-02-08 19:36:30|4506.78|4506.38|4507.28|4506.88|4507.28|4506.88|4506.78|4506.38|374
1644349000000|2022-02-08 19:36:40|4507.03|4506.63|4506.53|4506.13|4507.28|4506.88|4506.53|4506.13|195
1644349010000|2022-02-08 19:36:50|4506.28|4505.88|4506.03|4505.63|4506.28|4505.88|4505.28|4504.88|349
1644349020000|2022-02-08 19:37:00|4505.78|4505.38|4506.03|4505.63|4506.53|4506.13|4505.78|4505.38|221
1644349030000|2022-02-08 19:37:10|4506.28|4505.88|4505.78|4505.38|4506.28|4505.88|4505.78|4505.38|155
1644349040000|2022-02-08 19:37:20|4505.53|4505.13|4505.78|4505.38|4505.9|4505.5|4505.28|4504.88|314
1644349050000|2022-02-08 19:37:30|4506.03|4505.63|4505.78|4505.38|4506.03|4505.63|4505.53|4505.13|181
1644349060000|2022-02-08 19:37:40|4505.53|4505.13|4503.03|4502.63|4505.53|4505.13|4502.28|4501.88|4389
1644349070000|2022-02-08 19:37:50|4502.78|4502.38|4501.78|4501.38|4503.03|4502.63|4501.53|4501.13|869
1644349080000|2022-02-08 19:38:00|4502.28|4501.88|4501.28|4500.88|4502.53|4502.13|4501.15|4500.75|694
1644349090000|2022-02-08 19:38:10|4501.4|4501|4502.03|4501.63|4502.03|4501.63|4501.28|4500.88|323
1644349100000|2022-02-08 19:38:20|4501.78|4501.38|4501.78|4501.38|4502.28|4501.88|4501.53|4501.13|294
1644349110000|2022-02-08 19:38:30|4501.53|4501.13|4501.78|4501.38|4502.03|4501.63|4501.53|4501.13|367
1644349120000|2022-02-08 19:38:40|4501.53|4501.13|4501.03|4500.63|4501.53|4501.13|4500.78|4500.38|822
1644349130000|2022-02-08 19:38:50|4500.78|4500.38|4501.03|4500.63|4501.03|4500.63|4500.28|4499.88|712
1644349140000|2022-02-08 19:39:00|4500.9|4500.5|4499.03|4498.63|4500.9|4500.5|4498.28|4497.88|1730
1644349150000|2022-02-08 19:39:10|4499.28|4498.88|4498.03|4497.63|4499.28|4498.88|4497.78|4497.38|983
1644349160000|2022-02-08 19:39:20|4498.28|4497.88|4498.53|4498.13|4498.78|4498.38|4498.03|4497.63|556
1644349170000|2022-02-08 19:39:30|4498.28|4497.88|4498.9|4498.5|4499.53|4499.13|4498.28|4497.88|755
1644349180000|2022-02-08 19:39:40|4499.03|4498.63|4498.03|4497.63|4499.03|4498.63|4498.03|4497.63|322
1644349190000|2022-02-08 19:39:50|4497.78|4497.38|4497.28|4496.88|4497.78|4497.38|4496.15|4495.75|1082
1644349200000|2022-02-08 19:40:00|4497.53|4497.13|4498.78|4498.38|4499.03|4498.63|4497.53|4497.13|975
1644349210000|2022-02-08 19:40:10|4498.53|4498.13|4498.53|4498.13|4499.03|4498.63|4498.28|4497.88|422
1644349220000|2022-02-08 19:40:20|4498.28|4497.88|4498.28|4497.88|4498.78|4498.38|4497.9|4497.5|324
1644349230000|2022-02-08 19:40:30|4498.03|4497.63|4499.03|4498.63|4499.03|4498.63|4498.03|4497.63|318
1644349240000|2022-02-08 19:40:40|4499.15|4498.75|4501.03|4500.63|4501.03|4500.63|4499.03|4498.63|758
1644349250000|2022-02-08 19:40:50|4500.78|4500.38|4500.28|4499.88|4501.03|4500.63|4499.78|4499.38|689
1644349260000|2022-02-08 19:41:00|4500.78|4500.38|4500.53|4500.13|4500.78|4500.38|4499.78|4499.38|521
1644349270000|2022-02-08 19:41:10|4500.28|4499.88|4500.03|4499.63|4500.53|4500.13|4499.53|4499.13|318
1644349280000|2022-02-08 19:41:20|4499.78|4499.38|4500.53|4500.13|4500.53|4500.13|4499.78|4499.38|391
1644349290000|2022-02-08 19:41:30|4500.28|4499.88|4499.78|4499.38|4500.28|4499.88|4499.78|4499.38|192
1644349300000|2022-02-08 19:41:40|4499.53|4499.13|4498.53|4498.13|4499.78|4499.38|4498.28|4497.88|483
1644349310000|2022-02-08 19:41:50|4498.4|4498|4499.28|4498.88|4499.53|4499.13|4498.4|4498|261
1644349320000|2022-02-08 19:42:00|4499.4|4499|4498.53|4498.13|4499.53|4499.13|4498.28|4497.88|264
1644349330000|2022-02-08 19:42:10|4498.4|4498|4498.28|4497.88|4498.53|4498.13|4497.78|4497.38|263
1644349340000|2022-02-08 19:42:20|4498.03|4497.63|4498.03|4497.63|4498.53|4498.13|4498.03|4497.63|333
1644349350000|2022-02-08 19:42:30|4498.28|4497.88|4497.78|4497.38|4498.53|4498.13|4497.78|4497.38|386
1644349360000|2022-02-08 19:42:40|4497.65|4497.25|4497.28|4496.88|4497.78|4497.38|4497.28|4496.88|409
1644349370000|2022-02-08 19:42:50|4497.4|4497|4498.15|4497.75|4498.15|4497.75|4497.4|4497|239
1644349380000|2022-02-08 19:43:00|4498.03|4497.63|4497.53|4497.13|4498.28|4497.88|4497.28|4496.88|507
1644349390000|2022-02-08 19:43:10|4497.78|4497.38|4497.78|4497.38|4498.15|4497.75|4497.53|4497.13|266
1644349400000|2022-02-08 19:43:20|4497.4|4497|4498.03|4497.63|4498.03|4497.63|4497.28|4496.88|183
1644349410000|2022-02-08 19:43:30|4497.78|4497.38|4497.53|4497.13|4497.78|4497.38|4497.28|4496.88|165
1644349420000|2022-02-08 19:43:40|4497.28|4496.88|4496.78|4496.38|4497.53|4497.13|4496.53|4496.13|381
1644349430000|2022-02-08 19:43:50|4496.53|4496.13|4497.28|4496.88|4497.28|4496.88|4496.28|4495.88|433
1644349440000|2022-02-08 19:44:00|4497.03|4496.63|4497.78|4497.38|4497.78|4497.38|4497.03|4496.63|499
1644349450000|2022-02-08 19:44:10|4498.03|4497.63|4498.78|4498.38|4499.03|4498.63|4498.03|4497.63|420
1644349460000|2022-02-08 19:44:20|4498.9|4498.5|4498.53|4498.13|4499.15|4498.75|4498.28|4497.88|737
1644349470000|2022-02-08 19:44:30|4498.28|4497.88|4498.03|4497.63|4498.53|4498.13|4498.03|4497.63|180
1644349480000|2022-02-08 19:44:40|4498.28|4497.88|4498.28|4497.88|4498.53|4498.13|4498.28|4497.88|178
1644349490000|2022-02-08 19:44:50|4498.78|4498.38|4499.53|4499.13|4499.78|4499.38|4498.53|4498.13|962
1644349500000|2022-02-08 19:45:00|4499.03|4498.63|4498.53|4498.13|4499.03|4498.63|4498.03|4497.63|502
1644349510000|2022-02-08 19:45:10|4498.78|4498.38|4499.78|4499.38|4499.78|4499.38|4498.78|4498.38|657
1644349520000|2022-02-08 19:45:20|4500.03|4499.63|4500.28|4499.88|4501.03|4500.63|4500.03|4499.63|1040
1644349530000|2022-02-08 19:45:30|4500.53|4500.13|4500.53|4500.13|4500.78|4500.38|4499.65|4499.25|357
1644349540000|2022-02-08 19:45:40|4500.78|4500.38|4500.78|4500.38|4500.78|4500.38|4500.28|4499.88|362
1644349550000|2022-02-08 19:45:50|4500.65|4500.25|4500.4|4500|4501.03|4500.63|4500.28|4499.88|331
1644349560000|2022-02-08 19:46:00|4500.28|4499.88|4499.03|4498.63|4500.28|4499.88|4499.03|4498.63|326
1644349570000|2022-02-08 19:46:10|4499.28|4498.88|4499.53|4499.13|4499.53|4499.13|4499.03|4498.63|443
1644349580000|2022-02-08 19:46:20|4499.28|4498.88|4499.53|4499.13|4499.53|4499.13|4499.03|4498.63|229
1644349590000|2022-02-08 19:46:30|4499.28|4498.88|4498.78|4498.38|4499.53|4499.13|4498.65|4498.25|292
1644349600000|2022-02-08 19:46:40|4498.65|4498.25|4498.78|4498.38|4498.78|4498.38|4498.53|4498.13|171
1644349610000|2022-02-08 19:46:50|4498.53|4498.13|4498.53|4498.13|4499.03|4498.63|4498.28|4497.88|195
1644349620000|2022-02-08 19:47:00|4498.28|4497.88|4497.03|4496.63|4498.53|4498.13|4496.78|4496.38|730
1644349630000|2022-02-08 19:47:10|4497.28|4496.88|4496.03|4495.63|4497.53|4497.13|4495.78|4495.38|477
1644349640000|2022-02-08 19:47:20|4495.53|4495.13|4496.28|4495.88|4496.78|4496.38|4495.28|4494.88|919
1644349650000|2022-02-08 19:47:30|4496.03|4495.63|4497.28|4496.88|4497.28|4496.88|4496.03|4495.63|599
1644349660000|2022-02-08 19:47:40|4497.53|4497.13|4497.28|4496.88|4497.53|4497.13|4497.03|4496.63|367
1644349670000|2022-02-08 19:47:50|4497.53|4497.13|4497.78|4497.38|4497.78|4497.38|4497.28|4496.88|254
1644349680000|2022-02-08 19:48:00|4497.53|4497.13|4498.03|4497.63|4498.03|4497.63|4497.53|4497.13|488
1644349690000|2022-02-08 19:48:10|4497.78|4497.38|4497.28|4496.88|4498.03|4497.63|4497.03|4496.63|237
1644349700000|2022-02-08 19:48:20|4497.03|4496.63|4496.28|4495.88|4497.03|4496.63|4496.03|4495.63|502
1644349710000|2022-02-08 19:48:30|4496.03|4495.63|4496.03|4495.63|4496.53|4496.13|4496.03|4495.63|286
1644349720000|2022-02-08 19:48:40|4495.78|4495.38|4495.53|4495.13|4495.78|4495.38|4495.03|4494.63|872
1644349730000|2022-02-08 19:48:50|4495.78|4495.38|4495.78|4495.38|4496.53|4496.13|4495.4|4495|605
1644349740000|2022-02-08 19:49:00|4496.03|4495.63|4496.28|4495.88|4496.78|4496.38|4495.78|4495.38|498
1644349750000|2022-02-08 19:49:10|4496.53|4496.13|4496.78|4496.38|4497.03|4496.63|4496.53|4496.13|481
1644349760000|2022-02-08 19:49:20|4497.03|4496.63|4497.28|4496.88|4498.03|4497.63|4497.03|4496.63|520
1644349770000|2022-02-08 19:49:30|4497.4|4497|4497.53|4497.13|4497.53|4497.13|4497.28|4496.88|351
1644349780000|2022-02-08 19:49:40|4497.78|4497.38|4498.78|4498.38|4498.78|4498.38|4497.78|4497.38|733
1644349790000|2022-02-08 19:49:50|4498.53|4498.13|4499.03|4498.63|4499.03|4498.63|4498.53|4498.13|467
1644349800000|2022-02-08 19:50:00|4498.78|4498.38|4498.53|4498.13|4499.28|4498.88|4498.15|4497.75|704
1644349810000|2022-02-08 19:50:10|4498.28|4497.88|4499.4|4499|4499.4|4499|4498.03|4497.63|362
1644349820000|2022-02-08 19:50:20|4499.28|4498.88|4499.78|4499.38|4500.03|4499.63|4499.28|4498.88|719
1644349830000|2022-02-08 19:50:30|4500.03|4499.63|4501.03|4500.63|4501.28|4500.88|4500.03|4499.63|603
1644349840000|2022-02-08 19:50:40|4500.78|4500.38|4500.78|4500.38|4501.03|4500.63|4500.53|4500.13|401
1644349850000|2022-02-08 19:50:50|4501.03|4500.63|4501.03|4500.63|4501.28|4500.88|4500.78|4500.38|351
1644349860000|2022-02-08 19:51:00|4501.28|4500.88|4502.78|4502.38|4502.78|4502.38|4501.03|4500.63|1230
1644349870000|2022-02-08 19:51:10|4502.53|4502.13|4502.28|4501.88|4502.78|4502.38|4502.28|4501.88|484
1644349880000|2022-02-08 19:51:20|4502.53|4502.13|4502.53|4502.13|4502.78|4502.38|4502.53|4502.13|264
1644349890000|2022-02-08 19:51:30|4502.28|4501.88|4503.03|4502.63|4503.03|4502.63|4502.28|4501.88|657
1644349900000|2022-02-08 19:51:40|4503.28|4502.88|4502.78|4502.38|4503.28|4502.88|4502.78|4502.38|396
1644349910000|2022-02-08 19:51:50|4502.9|4502.5|4502.78|4502.38|4503.03|4502.63|4502.78|4502.38|159
1644349920000|2022-02-08 19:52:00|4502.53|4502.13|4502.03|4501.63|4502.78|4502.38|4502.03|4501.63|790
1644349930000|2022-02-08 19:52:10|4502.28|4501.88|4502.28|4501.88|4502.65|4502.25|4502.03|4501.63|338
1644349940000|2022-02-08 19:52:20|4502.03|4501.63|4501.65|4501.25|4502.28|4501.88|4501.53|4501.13|266
1644349950000|2022-02-08 19:52:30|4501.78|4501.38|4502.03|4501.63|4502.03|4501.63|4501.53|4501.13|210
1644349960000|2022-02-08 19:52:40|4501.78|4501.38|4502.53|4502.13|4502.78|4502.38|4501.78|4501.38|996
1644349970000|2022-02-08 19:52:50|4502.28|4501.88|4502.03|4501.63|4502.53|4502.13|4502.03|4501.63|155
1644349980000|2022-02-08 19:53:00|4501.9|4501.5|4500.28|4499.88|4501.9|4501.5|4500.28|4499.88|609
1644349990000|2022-02-08 19:53:10|4500.53|4500.13|4500.53|4500.13|4500.78|4500.38|4500.28|4499.88|361
1644350000000|2022-02-08 19:53:20|4500.28|4499.88|4500.4|4500|4500.65|4500.25|4500.15|4499.75|358
1644350010000|2022-02-08 19:53:30|4500.28|4499.88|4500.28|4499.88|4500.53|4500.13|4500.28|4499.88|173
1644350020000|2022-02-08 19:53:40|4500.03|4499.63|4500.28|4499.88|4500.28|4499.88|4499.28|4498.88|695
1644350030000|2022-02-08 19:53:50|4500.03|4499.63|4500.28|4499.88|4500.28|4499.88|4499.9|4499.5|305
1644350040000|2022-02-08 19:54:00|4500.53|4500.13|4500.53|4500.13|4500.78|4500.38|4500.28|4499.88|217
1644350050000|2022-02-08 19:54:10|4500.78|4500.38|4501.53|4501.13|4501.53|4501.13|4500.78|4500.38|423
1644350060000|2022-02-08 19:54:20|4501.28|4500.88|4501.78|4501.38|4501.78|4501.38|4501.28|4500.88|282
1644350070000|2022-02-08 19:54:30|4502.03|4501.63|4502.78|4502.38|4502.78|4502.38|4501.78|4501.38|458
1644350080000|2022-02-08 19:54:40|4503.28|4502.88|4503.28|4502.88|4503.28|4502.88|4502.53|4502.13|544
1644350090000|2022-02-08 19:54:50|||||||||219
1644350100000|2022-02-08 19:55:00|4503.15|4502.75|4503.28|4502.88|4503.28|4502.88|4503.03|4502.63|379
1644350110000|2022-02-08 19:55:10|4503.03|4502.63|4502.53|4502.13|4503.03|4502.63|4502.03|4501.63|2835
1644350120000|2022-02-08 19:55:20|4502.78|4502.38|4502.53|4502.13|4502.78|4502.38|4502.28|4501.88|331
1644350130000|2022-02-08 19:55:30|4502.78|4502.38|4502.78|4502.38|4503.03|4502.63|4502.53|4502.13|296
1644350140000|2022-02-08 19:55:40|4502.53|4502.13|4503.03|4502.63|4503.03|4502.63|4502.53|4502.13|212
1644350150000|2022-02-08 19:55:50|4503.28|4502.88|4503.28|4502.88|4503.28|4502.88|4503.03|4502.63|561
1644350160000|2022-02-08 19:56:00|4503.03|4502.63|4502.78|4502.38|4503.03|4502.63|4502.78|4502.38|710
1644350170000|2022-02-08 19:56:10|4502.53|4502.13|4503.03|4502.63|4503.28|4502.88|4502.53|4502.13|933
1644350180000|2022-02-08 19:56:20|4502.78|4502.38|4503.28|4502.88|4503.28|4502.88|4502.78|4502.38|1095
1644350190000|2022-02-08 19:56:30|||||||||330
1644350200000|2022-02-08 19:56:40|4503.03|4502.63|4503.28|4502.88|4503.28|4502.88|4502.78|4502.38|549
1644350210000|2022-02-08 19:56:50|4503.03|4502.63|4502.78|4502.38|4503.03|4502.63|4502.78|4502.38|510
1644350220000|2022-02-08 19:57:00|4503.03|4502.63|4503.28|4502.88|4503.28|4502.88|4502.28|4501.88|353
1644350230000|2022-02-08 19:57:10|||||||||1072
1644350240000|2022-02-08 19:57:20|4503.03|4502.63|4502.03|4501.63|4503.03|4502.63|4502.03|4501.63|822
1644350250000|2022-02-08 19:57:30|4501.78|4501.38|4501.78|4501.38|4502.28|4501.88|4501.28|4500.88|519
1644350260000|2022-02-08 19:57:40|4501.53|4501.13|4500.53|4500.13|4501.78|4501.38|4500.03|4499.63|726
1644350270000|2022-02-08 19:57:50|4500.28|4499.88|4500.03|4499.63|4500.78|4500.38|4499.78|4499.38|645
1644350280000|2022-02-08 19:58:00|4500.28|4499.88|4499.28|4498.88|4500.28|4499.88|4499.03|4498.63|540
1644350290000|2022-02-08 19:58:10|4499.03|4498.63|4498.65|4498.25|4499.28|4498.88|4498.03|4497.63|1023
1644350300000|2022-02-08 19:58:20|4498.53|4498.13|4498.78|4498.38|4498.78|4498.38|4498.28|4497.88|359
1644350310000|2022-02-08 19:58:30|4498.53|4498.13|4498.78|4498.38|4499.03|4498.63|4497.78|4497.38|634
1644350320000|2022-02-08 19:58:40|4498.53|4498.13|4498.53|4498.13|4498.53|4498.13|4498.53|4498.13|330
1644350330000|2022-02-08 19:58:50|4498.65|4498.25|4498.78|4498.38|4499.03|4498.63|4498.65|4498.25|365
1644350340000|2022-02-08 19:59:00|4499.03|4498.63|4500.53|4500.13|4500.78|4500.38|4498.78|4498.38|794
1644350350000|2022-02-08 19:59:10|4501.03|4500.63|4500.28|4499.88|4501.03|4500.63|4500.03|4499.63|386
1644350360000|2022-02-08 19:59:20|4500.15|4499.75|4500.03|4499.63|4500.53|4500.13|4500.03|4499.63|240
1644350370000|2022-02-08 19:59:30|4499.9|4499.5|4500.03|4499.63|4500.53|4500.13|4499.78|4499.38|223
1644350380000|2022-02-08 19:59:40|4499.78|4499.38|4499.78|4499.38|4500.15|4499.75|4499.78|4499.38|281
1644350390000|2022-02-08 19:59:50|4499.53|4499.13|4500.03|4499.63|4500.03|4499.63|4499.53|4499.13|249
1644350400000|2022-02-08 20:00:00|4500.28|4499.88|4498.03|4497.63|4500.28|4499.88|4497.53|4497.13|968
1644350410000|2022-02-08 20:00:10|4498.28|4497.88|4497.28|4496.88|4498.53|4498.13|4497.28|4496.88|612
1644350420000|2022-02-08 20:00:20|4497.78|4497.38|4497.53|4497.13|4497.78|4497.38|4497.03|4496.63|549
1644350430000|2022-02-08 20:00:30|4497.4|4497|4498.78|4498.38|4498.78|4498.38|4497.28|4496.88|428
1644350440000|2022-02-08 20:00:40|4498.53|4498.13|4498.28|4497.88|4498.78|4498.38|4498.03|4497.63|255
1644350450000|2022-02-08 20:00:50|4498.53|4498.13|4498.53|4498.13|4498.53|4498.13|4498.03|4497.63|173
1644350460000|2022-02-08 20:01:00|4498.03|4497.63|4498.78|4498.38|4499.03|4498.63|4497.78|4497.38|420
1644350470000|2022-02-08 20:01:10|4498.9|4498.5|4500.03|4499.63|4500.03|4499.63|4498.53|4498.13|328
1644350480000|2022-02-08 20:01:20|4499.78|4499.38|4499.53|4499.13|4499.78|4499.38|4499.03|4498.63|337
1644350490000|2022-02-08 20:01:30|4499.28|4498.88|4498.03|4497.63|4499.28|4498.88|4497.9|4497.5|511
1644350500000|2022-02-08 20:01:40|4497.78|4497.38|4497.53|4497.13|4498.03|4497.63|4497.53|4497.13|300
1644350510000|2022-02-08 20:01:50|4497.28|4496.88|4497.03|4496.63|4497.28|4496.88|4496.53|4496.13|585
1644350520000|2022-02-08 20:02:00|4497.28|4496.88|4498.03|4497.63|4498.53|4498.13|4497.28|4496.88|490
1644350530000|2022-02-08 20:02:10|4498.28|4497.88|4498.28|4497.88|4498.53|4498.13|4498.03|4497.63|214
1644350540000|2022-02-08 20:02:20|4497.78|4497.38|4497.53|4497.13|4497.78|4497.38|4497.28|4496.88|300
1644350550000|2022-02-08 20:02:30|4497.03|4496.63|4496.53|4496.13|4497.28|4496.88|4496.53|4496.13|402
1644350560000|2022-02-08 20:02:40|4496.28|4495.88|4495.53|4495.13|4496.53|4496.13|4495.53|4495.13|714
1644350570000|2022-02-08 20:02:50|4495.03|4494.63|4495.03|4494.63|4495.03|4494.63|4494.03|4493.63|1183
1644350580000|2022-02-08 20:03:00|4494.9|4494.5|4496.28|4495.88|4496.28|4495.88|4494.78|4494.38|766
1644350590000|2022-02-08 20:03:10|4496.53|4496.13|4497.53|4497.13|4497.53|4497.13|4496.53|4496.13|857
1644350600000|2022-02-08 20:03:20|4497.28|4496.88|4496.78|4496.38|4497.28|4496.88|4496.78|4496.38|381
1644350610000|2022-02-08 20:03:30|4496.53|4496.13|4497.28|4496.88|4497.53|4497.13|4496.53|4496.13|505
1644350620000|2022-02-08 20:03:40|4497.03|4496.63|4498.78|4498.38|4498.78|4498.38|4497.03|4496.63|364
1644350630000|2022-02-08 20:03:50|4499.03|4498.63|4499.03|4498.63|4499.28|4498.88|4498.78|4498.38|572
1644350640000|2022-02-08 20:04:00|4499.28|4498.88|4500.78|4500.38|4500.78|4500.38|4499.28|4498.88|1074
1644350650000|2022-02-08 20:04:10|4501.28|4500.88|4502.28|4501.88|4502.65|4502.25|4501.28|4500.88|1230
1644350660000|2022-02-08 20:04:20|4502.03|4501.63|4501.28|4500.88|4502.03|4501.63|4501.03|4500.63|494
1644350670000|2022-02-08 20:04:30|4501.15|4500.75|4501.53|4501.13|4502.03|4501.63|4500.78|4500.38|580
1644350680000|2022-02-08 20:04:40|4501.78|4501.38|4502.28|4501.88|4502.28|4501.88|4501.53|4501.13|268
1644350690000|2022-02-08 20:04:50|4502.15|4501.75|4501.28|4500.88|4502.28|4501.88|4501.03|4500.63|240
1644350700000|2022-02-08 20:05:00|4501.03|4500.63|4501.03|4500.63|4501.03|4500.63|4500.28|4499.88|516
1644350710000|2022-02-08 20:05:10|4501.15|4500.75|4502.03|4501.63|4502.53|4502.13|4501.15|4500.75|465
1644350720000|2022-02-08 20:05:20|4502.28|4501.88|4502.28|4501.88|4502.78|4502.38|4502.03|4501.63|469
1644350730000|2022-02-08 20:05:30|4502.03|4501.63|4501.28|4500.88|4502.03|4501.63|4501.03|4500.63|758
1644350740000|2022-02-08 20:05:40|4501.03|4500.63|4501.78|4501.38|4502.03|4501.63|4501.03|4500.63|291
1644350750000|2022-02-08 20:05:50|4501.53|4501.13|4500.78|4500.38|4502.03|4501.63|4500.78|4500.38|330
1644350760000|2022-02-08 20:06:00|4501.03|4500.63|4499.53|4499.13|4501.28|4500.88|4499.03|4498.63|908
1644350770000|2022-02-08 20:06:10|4499.28|4498.88|4500.28|4499.88|4500.53|4500.13|4499.28|4498.88|344
1644350780000|2022-02-08 20:06:20|4500.03|4499.63|4499.28|4498.88|4500.03|4499.63|4499.03|4498.63|378
1644350790000|2022-02-08 20:06:30|4499.03|4498.63|4499.53|4499.13|4499.78|4499.38|4498.78|4498.38|381
1644350800000|2022-02-08 20:06:40|4499.28|4498.88|4499.03|4498.63|4499.65|4499.25|4498.78|4498.38|273
1644350810000|2022-02-08 20:06:50|4498.78|4498.38|4499.4|4499|4499.4|4499|4498.53|4498.13|202
1644350820000|2022-02-08 20:07:00|4499.15|4498.75|4498.53|4498.13|4499.28|4498.88|4498.28|4497.88|363
1644350830000|2022-02-08 20:07:10|4498.28|4497.88|4498.28|4497.88|4498.53|4498.13|4497.78|4497.38|383
1644350840000|2022-02-08 20:07:20|4498.03|4497.63|4499.03|4498.63|4499.28|4498.88|4498.03|4497.63|306
1644350850000|2022-02-08 20:07:30|4499.28|4498.88|4499.78|4499.38|4500.03|4499.63|4499.28|4498.88|449
1644350860000|2022-02-08 20:07:40|4500.03|4499.63|4499.78|4499.38|4500.03|4499.63|4499.53|4499.13|191
1644350870000|2022-02-08 20:07:50|4500.03|4499.63|4500.28|4499.88|4500.65|4500.25|4500.03|4499.63|258
1644350880000|2022-02-08 20:08:00|4500.53|4500.13|4500.28|4499.88|4501.03|4500.63|4500.28|4499.88|429
1644350890000|2022-02-08 20:08:10|4500.03|4499.63|4499.03|4498.63|4500.28|4499.88|4498.78|4498.38|360
1644350900000|2022-02-08 20:08:20|4499.28|4498.88|4499.28|4498.88|4499.78|4499.38|4499.03|4498.63|213
1644350910000|2022-02-08 20:08:30|4499.4|4499|4499.28|4498.88|4499.78|4499.38|4499.28|4498.88|224
1644350920000|2022-02-08 20:08:40|4499.03|4498.63|4499.53|4499.13|4499.53|4499.13|4498.9|4498.5|206
1644350930000|2022-02-08 20:08:50|4499.28|4498.88|4499.03|4498.63|4499.28|4498.88|4498.53|4498.13|175
1644350940000|2022-02-08 20:09:00|4498.9|4498.5|4500.78|4500.38|4500.9|4500.5|4498.78|4498.38|559
1644350950000|2022-02-08 20:09:10|4500.53|4500.13|4500.9|4500.5|4500.9|4500.5|4500.03|4499.63|191
1644350960000|2022-02-08 20:09:20|4500.78|4500.38|4501.03|4500.63|4501.28|4500.88|4500.53|4500.13|180
1644350970000|2022-02-08 20:09:30|4501.15|4500.75|4501.28|4500.88|4501.28|4500.88|4500.78|4500.38|143
1644350980000|2022-02-08 20:09:40|4501.4|4501|4504.28|4503.88|4504.53|4504.13|4501.4|4501|3797
1644350990000|2022-02-08 20:09:50|4504.03|4503.63|4503.53|4503.13|4504.28|4503.88|4503.03|4502.63|1180
1644351000000|2022-02-08 20:10:00|4504.03|4503.63|4504.28|4503.88|4504.28|4503.88|4503.28|4502.88|496
1644351010000|2022-02-08 20:10:10|4504.53|4504.13|4505.28|4504.88|4506.78|4506.38|4504.53|4504.13|1886
1644351020000|2022-02-08 20:10:20|4505.03|4504.63|4505.78|4505.38|4505.78|4505.38|4504.78|4504.38|572
1644351030000|2022-02-08 20:10:30|4506.03|4505.63|4506.78|4506.38|4507.03|4506.63|4505.65|4505.25|742
1644351040000|2022-02-08 20:10:40|4507.03|4506.63|4508.53|4508.13|4508.78|4508.38|4507.03|4506.63|1297
1644351050000|2022-02-08 20:10:50|4508.28|4507.88|4509.28|4508.88|4509.53|4509.13|4508.03|4507.63|991
1644351060000|2022-02-08 20:11:00|4509.53|4509.13|4511.78|4511.38|4512.03|4511.63|4509.53|4509.13|1620
1644351070000|2022-02-08 20:11:10|4511.9|4511.5|4511.53|4511.13|4512.03|4511.63|4511.03|4510.63|796
1644351080000|2022-02-08 20:11:20|4511.78|4511.38|4510.78|4510.38|4512.03|4511.63|4510.78|4510.38|871
1644351090000|2022-02-08 20:11:30|4511.03|4510.63|4511.53|4511.13|4511.78|4511.38|4511.03|4510.63|490
1644351100000|2022-02-08 20:11:40|4511.28|4510.88|4512.53|4512.13|4512.78|4512.38|4511.28|4510.88|623
1644351110000|2022-02-08 20:11:50|4512.78|4512.38|4513.78|4513.38|4513.78|4513.38|4512.03|4511.63|895
1644351120000|2022-02-08 20:12:00|4514.03|4513.63|4514.78|4514.38|4514.78|4514.38|4514.03|4513.63|1417
1644351130000|2022-02-08 20:12:10|4515.03|4514.63|4514.28|4513.88|4515.78|4515.38|4514.03|4513.63|1240
1644351140000|2022-02-08 20:12:20|4514.53|4514.13|4514.28|4513.88|4515.03|4514.63|4514.28|4513.88|532
1644351150000|2022-02-08 20:12:30|4514.4|4514|4515.03|4514.63|4515.28|4514.88|4514.28|4513.88|778
1644351160000|2022-02-08 20:12:40|4514.78|4514.38|4514.78|4514.38|4514.78|4514.38|4514.28|4513.88|456
1644351170000|2022-02-08 20:12:50|4515.03|4514.63|4515.28|4514.88|4515.53|4515.13|4514.53|4514.13|878
1644351180000|2022-02-08 20:13:00|4515.03|4514.63|4514.53|4514.13|4515.53|4515.13|4514.53|4514.13|490
1644351190000|2022-02-08 20:13:10|4515.28|4514.88|4514.78|4514.38|4515.53|4515.13|4514.78|4514.38|621
1644351200000|2022-02-08 20:13:20|4514.65|4514.25|4514.78|4514.38|4515.03|4514.63|4514.53|4514.13|350
1644351210000|2022-02-08 20:13:30|4515.03|4514.63|4515.28|4514.88|4516.03|4515.63|4514.78|4514.38|428
1644351220000|2022-02-08 20:13:40|4515.53|4515.13|4515.53|4515.13|4515.53|4515.13|4515.28|4514.88|464
1644351230000|2022-02-08 20:13:50|4515.4|4515|4516.53|4516.13|4516.78|4516.38|4515.4|4515|803
1644351240000|2022-02-08 20:14:00|4516.78|4516.38|4517.53|4517.13|4517.53|4517.13|4516.53|4516.13|1031
1644351250000|2022-02-08 20:14:10|4517.28|4516.88|4516.78|4516.38|4517.28|4516.88|4516.28|4515.88|671
1644351260000|2022-02-08 20:14:20|4516.53|4516.13|4516.78|4516.38|4517.03|4516.63|4516.03|4515.63|511
1644351270000|2022-02-08 20:14:30|4516.53|4516.13|4516.53|4516.13|4516.53|4516.13|4516.28|4515.88|170
1644351280000|2022-02-08 20:14:40|4516.78|4516.38|4517.28|4516.88|4518.28|4517.88|4516.53|4516.13|1119
1644351290000|2022-02-08 20:14:50|4517.53|4517.13|4517.28|4516.88|4517.53|4517.13|4517.03|4516.63|482
1644351300000|2022-02-08 20:15:00|4517.4|4517|4517.53|4517.13|4517.78|4517.38|4517.03|4516.63|559
1644351310000|2022-02-08 20:15:10|4517.78|4517.38|4519.53|4519.13|4519.53|4519.13|4516.78|4516.38|827
1644351320000|2022-02-08 20:15:20|4519.78|4519.38|4519.28|4518.88|4519.78|4519.38|4518.78|4518.38|757
1644351330000|2022-02-08 20:15:30|4519.53|4519.13|4519.78|4519.38|4520.28|4519.88|4519.28|4518.88|593
1644351340000|2022-02-08 20:15:40|4520.03|4519.63|4519.53|4519.13|4520.03|4519.63|4519.53|4519.13|327
1644351350000|2022-02-08 20:15:50|4519.78|4519.38|4519.53|4519.13|4519.78|4519.38|4519.53|4519.13|303
1644351360000|2022-02-08 20:16:00|4519.78|4519.38|4519.78|4519.38|4520.28|4519.88|4519.53|4519.13|550
1644351370000|2022-02-08 20:16:10|4520.03|4519.63|4520.28|4519.88|4520.28|4519.88|4519.78|4519.38|286
1644351380000|2022-02-08 20:16:20|4520.03|4519.63|4520.78|4520.38|4520.78|4520.38|4520.03|4519.63|358
1644351390000|2022-02-08 20:16:30|4520.53|4520.13|4520.03|4519.63|4520.78|4520.38|4519.65|4519.25|553
1644351400000|2022-02-08 20:16:40|4519.78|4519.38|4518.28|4517.88|4520.28|4519.88|4518.15|4517.75|1417
1644351410000|2022-02-08 20:16:50|4518.15|4517.75|4518.28|4517.88|4518.53|4518.13|4517.28|4516.88|1008
1644351420000|2022-02-08 20:17:00|4518.53|4518.13|4517.28|4516.88|4518.78|4518.38|4517.28|4516.88|721
1644351430000|2022-02-08 20:17:10|4517.53|4517.13|4516.53|4516.13|4517.78|4517.38|4516.28|4515.88|625
1644351440000|2022-02-08 20:17:20|4517.03|4516.63|4516.53|4516.13|4517.03|4516.63|4515.53|4515.13|880
1644351450000|2022-02-08 20:17:30|4516.4|4516|4516.03|4515.63|4516.78|4516.38|4516.03|4515.63|531
1644351460000|2022-02-08 20:17:40|4515.78|4515.38|4516.53|4516.13|4516.78|4516.38|4515.78|4515.38|416
1644351470000|2022-02-08 20:17:50|4516.28|4515.88|4516.53|4516.13|4517.03|4516.63|4516.28|4515.88|632
1644351480000|2022-02-08 20:18:00|4516.78|4516.38|4517.78|4517.38|4518.03|4517.63|4516.78|4516.38|654
1644351490000|2022-02-08 20:18:10|4517.65|4517.25|4518.03|4517.63|4518.53|4518.13|4517.03|4516.63|283
1644351500000|2022-02-08 20:18:20|4518.15|4517.75|4520.03|4519.63|4520.15|4519.75|4518.03|4517.63|910
1644351510000|2022-02-08 20:18:30|4519.78|4519.38|4520.53|4520.13|4520.78|4520.38|4519.78|4519.38|526
1644351520000|2022-02-08 20:18:40|4520.78|4520.38|4520.28|4519.88|4521.03|4520.63|4520.03|4519.63|792
1644351530000|2022-02-08 20:18:50|4520.03|4519.63|4520.28|4519.88|4520.53|4520.13|4519.78|4519.38|309
1644351540000|2022-02-08 20:19:00|4520.03|4519.63|4519.78|4519.38|4520.28|4519.88|4519.53|4519.13|619
1644351550000|2022-02-08 20:19:10|4519.53|4519.13|4519.78|4519.38|4520.03|4519.63|4519.28|4518.88|463
1644351560000|2022-02-08 20:19:20|4519.65|4519.25|4519.28|4518.88|4519.65|4519.25|4518.9|4518.5|625
1644351570000|2022-02-08 20:19:30|4519.4|4519|4519.03|4518.63|4519.4|4519|4518.78|4518.38|415
1644351580000|2022-02-08 20:19:40|4518.9|4518.5|4519.28|4518.88|4519.53|4519.13|4518.78|4518.38|387
1644351590000|2022-02-08 20:19:50|4519.4|4519|4518.53|4518.13|4519.78|4519.38|4518.53|4518.13|514
1644351600000|2022-02-08 20:20:00|4518.41|4518.01|4518.91|4518.51|4519.41|4519.01|4518.16|4517.76|574
1644351610000|2022-02-08 20:20:10|4518.66|4518.26|4518.91|4518.51|4519.16|4518.76|4518.41|4518.01|316
1644351620000|2022-02-08 20:20:20|4519.16|4518.76|4519.16|4518.76|4519.66|4519.26|4518.91|4518.51|279
1644351630000|2022-02-08 20:20:30|4518.91|4518.51|4519.16|4518.76|4519.16|4518.76|4518.66|4518.26|150
1644351640000|2022-02-08 20:20:40|4519.41|4519.01|4519.16|4518.76|4519.66|4519.26|4519.16|4518.76|363
1644351650000|2022-02-08 20:20:50|4518.16|4517.76|4517.41|4517.01|4518.16|4517.76|4516.16|4515.76|1356
1644351660000|2022-02-08 20:21:00|4517.16|4516.76|4517.16|4516.76|4517.66|4517.26|4516.66|4516.26|448
1644351670000|2022-02-08 20:21:10|4516.91|4516.51|4515.41|4515.01|4516.91|4516.51|4514.16|4513.76|1470
1644351680000|2022-02-08 20:21:20|4515.66|4515.26|4515.28|4514.88|4516.16|4515.76|4515.16|4514.76|550
1644351690000|2022-02-08 20:21:30|4515.16|4514.76|4515.16|4514.76|4515.91|4515.51|4515.16|4514.76|284
1644351700000|2022-02-08 20:21:40|4515.41|4515.01|4514.91|4514.51|4515.91|4515.51|4514.91|4514.51|593
1644351710000|2022-02-08 20:21:50|4515.16|4514.76|4515.16|4514.76|4515.41|4515.01|4514.41|4514.01|408
1644351720000|2022-02-08 20:22:00|4515.66|4515.26|4516.91|4516.51|4517.16|4516.76|4515.66|4515.26|827
1644351730000|2022-02-08 20:22:10|4517.16|4516.76|4516.53|4516.13|4517.16|4516.76|4516.53|4516.13|381
1644351740000|2022-02-08 20:22:20|4516.66|4516.26|4517.16|4516.76|4517.41|4517.01|4516.41|4516.01|404
1644351750000|2022-02-08 20:22:30|4517.28|4516.88|4516.41|4516.01|4517.28|4516.88|4516.16|4515.76|452
1644351760000|2022-02-08 20:22:40|4516.66|4516.26|4516.41|4516.01|4516.66|4516.26|4515.91|4515.51|313
1644351770000|2022-02-08 20:22:50|4516.66|4516.26|4516.66|4516.26|4517.16|4516.76|4516.41|4516.01|470
1644351780000|2022-02-08 20:23:00|4516.78|4516.38|4515.66|4515.26|4516.78|4516.38|4515.66|4515.26|475
1644351790000|2022-02-08 20:23:10|4515.91|4515.51|4516.16|4515.76|4516.28|4515.88|4515.91|4515.51|282
1644351800000|2022-02-08 20:23:20|4516.41|4516.01|4516.66|4516.26|4516.91|4516.51|4516.16|4515.76|297
1644351810000|2022-02-08 20:23:30|4516.78|4516.38|4516.41|4516.01|4516.91|4516.51|4516.16|4515.76|275
1644351820000|2022-02-08 20:23:40|4516.28|4515.88|4515.41|4515.01|4516.41|4516.01|4515.16|4514.76|538
1644351830000|2022-02-08 20:23:50|4515.66|4515.26|4515.66|4515.26|4515.66|4515.26|4515.16|4514.76|343
1644351840000|2022-02-08 20:24:00|4516.41|4516.01|4516.66|4516.26|4516.91|4516.51|4515.66|4515.26|619
1644351850000|2022-02-08 20:24:10|4516.16|4515.76|4515.91|4515.51|4516.66|4516.26|4515.53|4515.13|339
1644351860000|2022-02-08 20:24:20|4516.03|4515.63|4515.66|4515.26|4516.16|4515.76|4515.66|4515.26|162
1644351870000|2022-02-08 20:24:30|4515.91|4515.51|4515.41|4515.01|4516.16|4515.76|4515.16|4514.76|274
1644351880000|2022-02-08 20:24:40|4515.53|4515.13|4515.66|4515.26|4515.91|4515.51|4515.41|4515.01|200
1644351890000|2022-02-08 20:24:50|4515.53|4515.13|4516.16|4515.76|4516.16|4515.76|4515.41|4515.01|375
1644351900000|2022-02-08 20:25:00|4516.41|4516.01|4515.91|4515.51|4516.91|4516.51|4515.91|4515.51|366
1644351910000|2022-02-08 20:25:10|4515.66|4515.26|4515.16|4514.76|4515.91|4515.51|4515.16|4514.76|411
1644351920000|2022-02-08 20:25:20|4515.41|4515.01|4513.41|4513.01|4515.41|4515.01|4513.16|4512.76|1191
1644351930000|2022-02-08 20:25:30|4512.91|4512.51|4512.91|4512.51|4513.41|4513.01|4512.41|4512.01|769
1644351940000|2022-02-08 20:25:40|4513.16|4512.76|4514.16|4513.76|4514.16|4513.76|4512.53|4512.13|412
1644351950000|2022-02-08 20:25:50|4513.91|4513.51|4514.66|4514.26|4514.91|4514.51|4513.66|4513.26|462
1644351960000|2022-02-08 20:26:00|4514.53|4514.13|4513.66|4513.26|4514.91|4514.51|4513.41|4513.01|553
1644351970000|2022-02-08 20:26:10|4513.41|4513.01|4512.41|4512.01|4513.41|4513.01|4511.91|4511.51|541
1644351980000|2022-02-08 20:26:20|4512.66|4512.26|4512.66|4512.26|4512.91|4512.51|4512.16|4511.76|365
1644351990000|2022-02-08 20:26:30|4512.41|4512.01|4512.41|4512.01|4512.91|4512.51|4512.41|4512.01|284
1644352000000|2022-02-08 20:26:40|4512.16|4511.76|4513.66|4513.26|4514.16|4513.76|4512.16|4511.76|641
1644352010000|2022-02-08 20:26:50|4513.91|4513.51|4515.41|4515.01|4515.41|4515.01|4513.91|4513.51|539
1644352020000|2022-02-08 20:27:00|4515.28|4514.88|4514.16|4513.76|4515.66|4515.26|4514.16|4513.76|483
1644352030000|2022-02-08 20:27:10|4513.91|4513.51|4514.41|4514.01|4514.53|4514.13|4513.91|4513.51|393
1644352040000|2022-02-08 20:27:20|4514.66|4514.26|4514.16|4513.76|4514.66|4514.26|4513.91|4513.51|340
1644352050000|2022-02-08 20:27:30|4513.91|4513.51|4513.91|4513.51|4514.28|4513.88|4513.66|4513.26|402
1644352060000|2022-02-08 20:27:40|4514.03|4513.63|4513.91|4513.51|4514.28|4513.88|4513.91|4513.51|166
1644352070000|2022-02-08 20:27:50|4513.78|4513.38|4513.41|4513.01|4513.91|4513.51|4513.41|4513.01|258
1644352080000|2022-02-08 20:28:00|4513.66|4513.26|4512.91|4512.51|4514.41|4514.01|4512.66|4512.26|622
1644352090000|2022-02-08 20:28:10|4512.78|4512.38|4512.91|4512.51|4513.16|4512.76|4511.16|4510.76|836
1644352100000|2022-02-08 20:28:20|4513.16|4512.76|4513.16|4512.76|4513.91|4513.51|4512.91|4512.51|522
1644352110000|2022-02-08 20:28:30|4512.91|4512.51|4512.28|4511.88|4512.91|4512.51|4511.91|4511.51|433
1644352120000|2022-02-08 20:28:40|4512.41|4512.01|4512.41|4512.01|4512.41|4512.01|4511.66|4511.26|328
1644352130000|2022-02-08 20:28:50|4512.16|4511.76|4511.91|4511.51|4512.66|4512.26|4511.41|4511.01|352
1644352140000|2022-02-08 20:29:00|4512.16|4511.76|4512.66|4512.26|4512.66|4512.26|4511.91|4511.51|457
1644352150000|2022-02-08 20:29:10|4512.41|4512.01|4511.91|4511.51|4512.41|4512.01|4511.91|4511.51|393
1644352160000|2022-02-08 20:29:20|4511.66|4511.26|4512.16|4511.76|4512.41|4512.01|4511.41|4511.01|352
1644352170000|2022-02-08 20:29:30|4512.41|4512.01|4513.16|4512.76|4513.41|4513.01|4512.16|4511.76|332
1644352180000|2022-02-08 20:29:40|4513.41|4513.01|4513.66|4513.26|4513.66|4513.26|4513.16|4512.76|360
1644352190000|2022-02-08 20:29:50|4513.53|4513.13|4514.66|4514.26|4514.66|4514.26|4513.53|4513.13|475
1644352200000|2022-02-08 20:30:00|4514.91|4514.51|4515.41|4515.01|4515.91|4515.51|4514.91|4514.51|1110
1644352210000|2022-02-08 20:30:10|4515.16|4514.76|4515.91|4515.51|4516.16|4515.76|4514.78|4514.38|695
1644352220000|2022-02-08 20:30:20|4515.66|4515.26|4514.66|4514.26|4515.66|4515.26|4514.66|4514.26|658
1644352230000|2022-02-08 20:30:30|4514.91|4514.51|4513.16|4512.76|4514.91|4514.51|4513.16|4512.76|553
1644352240000|2022-02-08 20:30:40|4513.41|4513.01|4515.41|4515.01|4515.41|4515.01|4513.16|4512.76|655
1644352250000|2022-02-08 20:30:50|4515.16|4514.76|4516.16|4515.76|4516.16|4515.76|4514.91|4514.51|501
1644352260000|2022-02-08 20:31:00|4516.66|4516.26|4516.16|4515.76|4516.66|4516.26|4516.16|4515.76|366
1644352270000|2022-02-08 20:31:10|4516.28|4515.88|4516.16|4515.76|4516.66|4516.26|4515.66|4515.26|385
1644352280000|2022-02-08 20:31:20|4516.41|4516.01|4515.91|4515.51|4516.91|4516.51|4515.91|4515.51|435
1644352290000|2022-02-08 20:31:30|4516.16|4515.76|4516.41|4516.01|4516.66|4516.26|4516.16|4515.76|337
1644352300000|2022-02-08 20:31:40|4516.28|4515.88|4516.16|4515.76|4516.41|4516.01|4516.16|4515.76|227
1644352310000|2022-02-08 20:31:50|4516.41|4516.01|4516.16|4515.76|4516.41|4516.01|4515.91|4515.51|188
1644352320000|2022-02-08 20:32:00|4516.41|4516.01|4515.66|4515.26|4516.41|4516.01|4515.66|4515.26|289
1644352330000|2022-02-08 20:32:10|4515.16|4514.76|4516.16|4515.76|4516.16|4515.76|4515.16|4514.76|361
1644352340000|2022-02-08 20:32:20|4516.66|4516.26|4517.41|4517.01|4518.16|4517.76|4516.66|4516.26|1138
1644352350000|2022-02-08 20:32:30|4517.66|4517.26|4517.66|4517.26|4518.16|4517.76|4517.41|4517.01|242
1644352360000|2022-02-08 20:32:40|4517.91|4517.51|4518.41|4518.01|4518.66|4518.26|4517.66|4517.26|625
1644352370000|2022-02-08 20:32:50|4518.16|4517.76|4518.16|4517.76|4518.66|4518.26|4518.16|4517.76|279
1644352380000|2022-02-08 20:33:00|4517.91|4517.51|4520.16|4519.76|4520.16|4519.76|4517.91|4517.51|1694
1644352390000|2022-02-08 20:33:10|4519.91|4519.51|4519.66|4519.26|4519.91|4519.51|4519.41|4519.01|474
1644352400000|2022-02-08 20:33:20|4519.41|4519.01|4519.66|4519.26|4520.41|4520.01|4519.41|4519.01|554
1644352410000|2022-02-08 20:33:30|4519.91|4519.51|4520.41|4520.01|4520.41|4520.01|4519.16|4518.76|411
1644352420000|2022-02-08 20:33:40|4520.28|4519.88|4520.66|4520.26|4520.66|4520.26|4519.91|4519.51|279
1644352430000|2022-02-08 20:33:50|4520.41|4520.01|4520.41|4520.01|4520.91|4520.51|4520.16|4519.76|720
1644352440000|2022-02-08 20:34:00|4520.66|4520.26|4520.16|4519.76|4520.66|4520.26|4520.16|4519.76|509
1644352450000|2022-02-08 20:34:10|4519.91|4519.51|4522.16|4521.76|4522.16|4521.76|4519.66|4519.26|1184
1644352460000|2022-02-08 20:34:20|4521.91|4521.51|4522.91|4522.51|4522.91|4522.51|4521.41|4521.01|734
1644352470000|2022-02-08 20:34:30|4523.16|4522.76|4522.66|4522.26|4523.16|4522.76|4522.66|4522.26|895
1644352480000|2022-02-08 20:34:40|4522.16|4521.76|4519.91|4519.51|4522.41|4522.01|4519.66|4519.26|966
1644352490000|2022-02-08 20:34:50|4520.41|4520.01|4520.91|4520.51|4521.41|4521.01|4520.16|4519.76|636
1644352500000|2022-02-08 20:35:00|4520.66|4520.26|4519.41|4519.01|4520.91|4520.51|4517.91|4517.51|951
1644352510000|2022-02-08 20:35:10|4519.16|4518.76|4518.16|4517.76|4519.16|4518.76|4517.91|4517.51|503
1644352520000|2022-02-08 20:35:20|4518.41|4518.01|4518.66|4518.26|4518.66|4518.26|4518.03|4517.63|360
1644352530000|2022-02-08 20:35:30|4518.41|4518.01|4520.41|4520.01|4520.66|4520.26|4518.41|4518.01|555
1644352540000|2022-02-08 20:35:40|4520.66|4520.26|4520.53|4520.13|4520.91|4520.51|4520.41|4520.01|454
1644352550000|2022-02-08 20:35:50|4520.41|4520.01|4520.66|4520.26|4520.66|4520.26|4519.91|4519.51|436
1644352560000|2022-02-08 20:36:00|4520.91|4520.51|4518.91|4518.51|4520.91|4520.51|4518.53|4518.13|791
1644352570000|2022-02-08 20:36:10|4519.16|4518.76|4517.91|4517.51|4519.66|4519.26|4517.66|4517.26|1515
1644352580000|2022-02-08 20:36:20|4518.16|4517.76|4517.16|4516.76|4518.41|4518.01|4517.16|4516.76|654
1644352590000|2022-02-08 20:36:30|4517.41|4517.01|4518.66|4518.26|4518.66|4518.26|4517.16|4516.76|447
1644352600000|2022-02-08 20:36:40|4518.41|4518.01|4518.66|4518.26|4519.16|4518.76|4518.28|4517.88|449
1644352610000|2022-02-08 20:36:50|4518.41|4518.01|4518.91|4518.51|4519.16|4518.76|4518.41|4518.01|327
1644352620000|2022-02-08 20:37:00|4519.16|4518.76|4518.41|4518.01|4519.16|4518.76|4518.16|4517.76|409
1644352630000|2022-02-08 20:37:10|4518.16|4517.76|4519.16|4518.76|4519.28|4518.88|4518.16|4517.76|302
1644352640000|2022-02-08 20:37:20|4519.41|4519.01|4519.91|4519.51|4520.03|4519.63|4519.41|4519.01|415
1644352650000|2022-02-08 20:37:30|4520.16|4519.76|4519.66|4519.26|4520.66|4520.26|4519.66|4519.26|471
1644352660000|2022-02-08 20:37:40|4519.91|4519.51|4519.66|4519.26|4520.16|4519.76|4519.66|4519.26|181
1644352670000|2022-02-08 20:37:50|4519.41|4519.01|4518.91|4518.51|4519.41|4519.01|4518.41|4518.01|504
1644352680000|2022-02-08 20:38:00|4518.66|4518.26|4517.66|4517.26|4518.78|4518.38|4517.41|4517.01|552
1644352690000|2022-02-08 20:38:10|4517.78|4517.38|4515.91|4515.51|4517.91|4517.51|4515.66|4515.26|520
1644352700000|2022-02-08 20:38:20|4516.16|4515.76|4515.91|4515.51|4516.41|4516.01|4515.41|4515.01|486
1644352710000|2022-02-08 20:38:30|4516.16|4515.76|4515.03|4514.63|4516.16|4515.76|4514.91|4514.51|394
1644352720000|2022-02-08 20:38:40|4514.91|4514.51|4516.41|4516.01|4516.41|4516.01|4514.91|4514.51|460
1644352730000|2022-02-08 20:38:50|4516.16|4515.76|4516.66|4516.26|4516.66|4516.26|4515.66|4515.26|369
1644352740000|2022-02-08 20:39:00|4516.41|4516.01|4516.41|4516.01|4516.66|4516.26|4515.91|4515.51|320
1644352750000|2022-02-08 20:39:10|4516.66|4516.26|4518.16|4517.76|4518.16|4517.76|4516.66|4516.26|588
1644352760000|2022-02-08 20:39:20|4517.91|4517.51|4517.91|4517.51|4518.41|4518.01|4517.66|4517.26|293
1644352770000|2022-02-08 20:39:30|4517.66|4517.26|4517.91|4517.51|4517.91|4517.51|4517.41|4517.01|152
1644352780000|2022-02-08 20:39:40|4517.66|4517.26|4517.91|4517.51|4518.41|4518.01|4517.66|4517.26|229
1644352790000|2022-02-08 20:39:50|4518.16|4517.76|4518.41|4518.01|4518.66|4518.26|4518.16|4517.76|303
1644352800000|2022-02-08 20:40:00|4518.66|4518.26|4519.91|4519.51|4519.91|4519.51|4518.41|4518.01|495
1644352810000|2022-02-08 20:40:10|4520.16|4519.76|4520.91|4520.51|4521.16|4520.76|4519.91|4519.51|487
1644352820000|2022-02-08 20:40:20|4521.16|4520.76|4521.66|4521.26|4522.16|4521.76|4520.91|4520.51|574
1644352830000|2022-02-08 20:40:30|4521.91|4521.51|4522.16|4521.76|4522.41|4522.01|4521.41|4521.01|759
1644352840000|2022-02-08 20:40:40|4521.91|4521.51|4522.41|4522.01|4522.41|4522.01|4521.66|4521.26|444
1644352850000|2022-02-08 20:40:50|4522.16|4521.76|4522.28|4521.88|4522.66|4522.26|4522.16|4521.76|435
1644352860000|2022-02-08 20:41:00|4522.41|4522.01|4523.41|4523.01|4524.03|4523.63|4522.16|4521.76|1469
1644352870000|2022-02-08 20:41:10|4523.66|4523.26|4522.66|4522.26|4523.91|4523.51|4522.66|4522.26|1429
1644352880000|2022-02-08 20:41:20|4522.41|4522.01|4521.16|4520.76|4522.41|4522.01|4521.16|4520.76|1141
1644352890000|2022-02-08 20:41:30|4521.41|4521.01|4520.66|4520.26|4521.41|4521.01|4520.28|4519.88|830
1644352900000|2022-02-08 20:41:40|4520.91|4520.51|4521.41|4521.01|4521.41|4521.01|4520.91|4520.51|294
1644352910000|2022-02-08 20:41:50|4521.66|4521.26|4521.41|4521.01|4521.66|4521.26|4521.16|4520.76|251
1644352920000|2022-02-08 20:42:00|4521.53|4521.13|4521.66|4521.26|4522.41|4522.01|4521.53|4521.13|459
1644352930000|2022-02-08 20:42:10|4521.78|4521.38|4522.41|4522.01|4522.41|4522.01|4521.78|4521.38|314
1644352940000|2022-02-08 20:42:20|4522.53|4522.13|4523.41|4523.01|4523.66|4523.26|4522.16|4521.76|681
1644352950000|2022-02-08 20:42:30|4523.66|4523.26|4522.41|4522.01|4523.66|4523.26|4522.16|4521.76|480
1644352960000|2022-02-08 20:42:40|4522.53|4522.13|4522.16|4521.76|4522.91|4522.51|4522.16|4521.76|348
1644352970000|2022-02-08 20:42:50|4522.41|4522.01|4522.66|4522.26|4522.91|4522.51|4521.66|4521.26|471
1644352980000|2022-02-08 20:43:00|4522.41|4522.01|4522.16|4521.76|4522.41|4522.01|4521.66|4521.26|388
1644352990000|2022-02-08 20:43:10|4521.91|4521.51|4522.66|4522.26|4522.66|4522.26|4521.91|4521.51|317
1644353000000|2022-02-08 20:43:20|4522.41|4522.01|4522.41|4522.01|4523.16|4522.76|4522.41|4522.01|512
1644353010000|2022-02-08 20:43:30|4522.66|4522.26|4522.91|4522.51|4523.66|4523.26|4522.41|4522.01|580
1644353020000|2022-02-08 20:43:40|4523.03|4522.63|4522.66|4522.26|4523.66|4523.26|4522.66|4522.26|597
1644353030000|2022-02-08 20:43:50|4522.41|4522.01|4521.91|4521.51|4522.91|4522.51|4521.91|4521.51|322
1644353040000|2022-02-08 20:44:00|4522.16|4521.76|4519.91|4519.51|4522.16|4521.76|4519.66|4519.26|942
1644353050000|2022-02-08 20:44:10|4519.66|4519.26|4519.78|4519.38|4520.16|4519.76|4519.41|4519.01|355
1644353060000|2022-02-08 20:44:20|4519.91|4519.51|4519.91|4519.51|4520.91|4520.51|4519.91|4519.51|319
1644353070000|2022-02-08 20:44:30|4520.16|4519.76|4518.91|4518.51|4520.16|4519.76|4518.91|4518.51|377
1644353080000|2022-02-08 20:44:40|4519.16|4518.76|4518.41|4518.01|4519.66|4519.26|4517.91|4517.51|624
1644353090000|2022-02-08 20:44:50|4518.53|4518.13|4518.41|4518.01|4518.53|4518.13|4517.91|4517.51|420
1644353100000|2022-02-08 20:45:00|4518.16|4517.76|4517.91|4517.51|4518.16|4517.76|4516.41|4516.01|865
1644353110000|2022-02-08 20:45:10|4517.66|4517.26|4516.16|4515.76|4517.66|4517.26|4516.16|4515.76|434
1644353120000|2022-02-08 20:45:20|4515.91|4515.51|4516.41|4516.01|4517.03|4516.63|4515.91|4515.51|473
1644353130000|2022-02-08 20:45:30|4516.66|4516.26|4514.66|4514.26|4516.66|4516.26|4514.41|4514.01|861
1644353140000|2022-02-08 20:45:40|4514.91|4514.51|4515.41|4515.01|4515.66|4515.26|4514.66|4514.26|475
1644353150000|2022-02-08 20:45:50|4515.28|4514.88|4515.41|4515.01|4515.66|4515.26|4515.16|4514.76|366
1644353160000|2022-02-08 20:46:00|4515.28|4514.88|4516.41|4516.01|4517.16|4516.76|4515.16|4514.76|816
1644353170000|2022-02-08 20:46:10|4516.66|4516.26|4517.41|4517.01|4517.66|4517.26|4516.41|4516.01|380
1644353180000|2022-02-08 20:46:20|4516.91|4516.51|4517.41|4517.01|4517.91|4517.51|4516.66|4516.26|319
1644353190000|2022-02-08 20:46:30|4517.66|4517.26|4518.16|4517.76|4518.16|4517.76|4517.41|4517.01|310
1644353200000|2022-02-08 20:46:40|4517.66|4517.26|4519.16|4518.76|4519.41|4519.01|4517.66|4517.26|612
1644353210000|2022-02-08 20:46:50|4519.41|4519.01|4518.91|4518.51|4519.41|4519.01|4518.66|4518.26|341
1644353220000|2022-02-08 20:47:00|4518.66|4518.26|4516.91|4516.51|4518.66|4518.26|4516.66|4516.26|562
1644353230000|2022-02-08 20:47:10|4516.78|4516.38|4517.78|4517.38|4518.16|4517.76|4516.78|4516.38|404
1644353240000|2022-02-08 20:47:20|4517.91|4517.51|4518.91|4518.51|4519.16|4518.76|4517.41|4517.01|457
1644353250000|2022-02-08 20:47:30|4518.66|4518.26|4518.28|4517.88|4519.16|4518.76|4518.16|4517.76|293
1644353260000|2022-02-08 20:47:40|4518.16|4517.76|4519.41|4519.01|4519.66|4519.26|4518.16|4517.76|349
1644353270000|2022-02-08 20:47:50|4519.78|4519.38|4520.16|4519.76|4520.16|4519.76|4519.66|4519.26|285
1644353280000|2022-02-08 20:48:00|4520.41|4520.01|4520.41|4520.01|4521.41|4521.01|4520.41|4520.01|717
1644353290000|2022-02-08 20:48:10|4520.66|4520.26|4521.66|4521.26|4521.66|4521.26|4520.41|4520.01|698
1644353300000|2022-02-08 20:48:20|4521.41|4521.01|4519.03|4518.63|4521.41|4521.01|4519.03|4518.63|615
1644353310000|2022-02-08 20:48:30|4519.16|4518.76|4519.66|4519.26|4519.66|4519.26|4518.66|4518.26|441
1644353320000|2022-02-08 20:48:40|4520.16|4519.76|4520.91|4520.51|4521.16|4520.76|4520.16|4519.76|420
1644353330000|2022-02-08 20:48:50|4520.66|4520.26|4521.16|4520.76|4521.41|4521.01|4520.66|4520.26|463
1644353340000|2022-02-08 20:49:00|4520.91|4520.51|4522.41|4522.01|4522.66|4522.26|4520.66|4520.26|887
1644353350000|2022-02-08 20:49:10|4522.16|4521.76|4520.66|4520.26|4522.16|4521.76|4520.66|4520.26|479
1644353360000|2022-02-08 20:49:20|4520.16|4519.76|4519.03|4518.63|4520.41|4520.01|4518.66|4518.26|722
1644353370000|2022-02-08 20:49:30|4519.16|4518.76|4518.66|4518.26|4519.41|4519.01|4518.16|4517.76|538
1644353380000|2022-02-08 20:49:40|4518.91|4518.51|4518.16|4517.76|4518.91|4518.51|4517.66|4517.26|540
1644353390000|2022-02-08 20:49:50|4518.03|4517.63|4519.66|4519.26|4520.03|4519.63|4518.03|4517.63|950
1644353400000|2022-02-08 20:50:00|4521.16|4520.76|4516.78|4516.38|4521.16|4520.76|4516.41|4516.01|2567
1644353410000|2022-02-08 20:50:10|4516.41|4516.01|4516.66|4516.26|4518.41|4518.01|4515.91|4515.51|1239
1644353420000|2022-02-08 20:50:20|4516.41|4516.01|4516.66|4516.26|4517.16|4516.76|4515.41|4515.01|803
1644353430000|2022-02-08 20:50:30|4516.16|4515.76|4517.66|4517.26|4518.16|4517.76|4516.16|4515.76|951
1644353440000|2022-02-08 20:50:40|4517.91|4517.51|4517.91|4517.51|4518.41|4518.01|4517.66|4517.26|462
1644353450000|2022-02-08 20:50:50|4517.66|4517.26|4518.16|4517.76|4518.41|4518.01|4517.53|4517.13|318
1644353460000|2022-02-08 20:51:00|4518.28|4517.88|4517.41|4517.01|4518.91|4518.51|4516.91|4516.51|618
1644353470000|2022-02-08 20:51:10|4517.78|4517.38|4517.78|4517.38|4518.41|4518.01|4517.41|4517.01|344
1644353480000|2022-02-08 20:51:20|4517.91|4517.51|4517.66|4517.26|4518.91|4518.51|4517.66|4517.26|350
1644353490000|2022-02-08 20:51:30|4517.91|4517.51|4516.91|4516.51|4518.16|4517.76|4516.66|4516.26|337
1644353500000|2022-02-08 20:51:40|4516.66|4516.26|4517.41|4517.01|4517.41|4517.01|4516.41|4516.01|398
1644353510000|2022-02-08 20:51:50|4517.28|4516.88|4517.41|4517.01|4517.66|4517.26|4516.91|4516.51|438
1644353520000|2022-02-08 20:52:00|4516.53|4516.13|4517.66|4517.26|4517.66|4517.26|4515.66|4515.26|955
1644353530000|2022-02-08 20:52:10|4517.91|4517.51|4519.16|4518.76|4519.41|4519.01|4517.91|4517.51|515
1644353540000|2022-02-08 20:52:20|4519.03|4518.63|4518.91|4518.51|4519.16|4518.76|4517.91|4517.51|587
1644353550000|2022-02-08 20:52:30|4518.78|4518.38|4519.91|4519.51|4520.16|4519.76|4518.78|4518.38|546
1644353560000|2022-02-08 20:52:40|4520.16|4519.76|4519.91|4519.51|4521.16|4520.76|4519.91|4519.51|523
1644353570000|2022-02-08 20:52:50|4520.16|4519.76|4521.41|4521.01|4521.41|4521.01|4520.03|4519.63|626
1644353580000|2022-02-08 20:53:00|4521.16|4520.76|4520.66|4520.26|4521.53|4521.13|4520.41|4520.01|632
1644353590000|2022-02-08 20:53:10|4520.91|4520.51|4520.91|4520.51|4522.16|4521.76|4520.91|4520.51|619
1644353600000|2022-02-08 20:53:20|4521.16|4520.76|4522.16|4521.76|4522.16|4521.76|4521.16|4520.76|473
1644353610000|2022-02-08 20:53:30|4522.41|4522.01|4523.91|4523.51|4523.91|4523.51|4522.16|4521.76|1254
1644353620000|2022-02-08 20:53:40|4523.66|4523.26|4522.91|4522.51|4524.16|4523.76|4522.66|4522.26|1046
1644353630000|2022-02-08 20:53:50|4522.78|4522.38|4522.91|4522.51|4522.91|4522.51|4522.28|4521.88|474
1644353640000|2022-02-08 20:54:00|4522.66|4522.26|4522.16|4521.76|4523.41|4523.01|4521.91|4521.51|861
1644353650000|2022-02-08 20:54:10|4522.41|4522.01|4522.16|4521.76|4522.91|4522.51|4521.91|4521.51|620
1644353660000|2022-02-08 20:54:20|4522.41|4522.01|4521.91|4521.51|4522.41|4522.01|4521.91|4521.51|421
1644353670000|2022-02-08 20:54:30|4521.66|4521.26|4521.16|4520.76|4521.66|4521.26|4520.91|4520.51|627
1644353680000|2022-02-08 20:54:40|4521.91|4521.51|4527.16|4526.76|4527.66|4527.26|4521.91|4521.51|6033
1644353690000|2022-02-08 20:54:50|4527.41|4527.01|4527.66|4527.26|4528.91|4528.51|4527.41|4527.01|2940
1644353700000|2022-02-08 20:55:00|4527.53|4527.13|4529.41|4529.01|4529.41|4529.01|4526.66|4526.26|2530
1644353710000|2022-02-08 20:55:10|4529.66|4529.26|4530.66|4530.26|4531.41|4531.01|4529.66|4529.26|2371
1644353720000|2022-02-08 20:55:20|4530.91|4530.51|4530.91|4530.51|4531.41|4531.01|4530.16|4529.76|1760
1644353730000|2022-02-08 20:55:30|4531.16|4530.76|4531.41|4531.01|4531.91|4531.51|4531.16|4530.76|1014
1644353740000|2022-02-08 20:55:40|4531.66|4531.26|4530.91|4530.51|4531.66|4531.26|4530.91|4530.51|819
1644353750000|2022-02-08 20:55:50|4531.16|4530.76|4530.16|4529.76|4531.16|4530.76|4530.16|4529.76|941
1644353760000|2022-02-08 20:56:00|4530.41|4530.01|4529.91|4529.51|4530.41|4530.01|4529.41|4529.01|907
1644353770000|2022-02-08 20:56:10|4530.16|4529.76|4530.91|4530.51|4530.91|4530.51|4529.91|4529.51|1014
1644353780000|2022-02-08 20:56:20|4531.16|4530.76|4529.41|4529.01|4531.16|4530.76|4528.91|4528.51|1222
1644353790000|2022-02-08 20:56:30|4529.28|4528.88|4527.91|4527.51|4529.28|4528.88|4527.41|4527.01|1224
1644353800000|2022-02-08 20:56:40|4527.66|4527.26|4527.16|4526.76|4527.66|4527.26|4526.91|4526.51|930
1644353810000|2022-02-08 20:56:50|4526.91|4526.51|4526.66|4526.26|4526.91|4526.51|4526.41|4526.01|657
1644353820000|2022-02-08 20:57:00|4526.53|4526.13|4525.41|4525.01|4527.41|4527.01|4525.16|4524.76|1603
1644353830000|2022-02-08 20:57:10|4525.66|4525.26|4525.16|4524.76|4526.16|4525.76|4525.16|4524.76|793
1644353840000|2022-02-08 20:57:20|4525.41|4525.01|4525.66|4525.26|4525.91|4525.51|4525.16|4524.76|630
1644353850000|2022-02-08 20:57:30|4525.91|4525.51|4526.41|4526.01|4526.91|4526.51|4525.78|4525.38|724
1644353860000|2022-02-08 20:57:40|4526.66|4526.26|4525.91|4525.51|4526.66|4526.26|4525.66|4525.26|753
1644353870000|2022-02-08 20:57:50|4525.66|4525.26|4526.41|4526.01|4526.66|4526.26|4525.66|4525.26|625
1644353880000|2022-02-08 20:58:00|4526.91|4526.51|4525.41|4525.01|4526.91|4526.51|4525.16|4524.76|1638
1644353890000|2022-02-08 20:58:10|4525.16|4524.76|4524.16|4523.76|4525.16|4524.76|4523.91|4523.51|2405
1644353900000|2022-02-08 20:58:20|4524.66|4524.26|4523.91|4523.51|4524.91|4524.51|4523.91|4523.51|1826
1644353910000|2022-02-08 20:58:30|4523.16|4522.76|4522.91|4522.51|4523.16|4522.76|4522.66|4522.26|2632
1644353920000|2022-02-08 20:58:40|4522.66|4522.26|4522.66|4522.26|4523.41|4523.01|4522.66|4522.26|2631
1644353930000|2022-02-08 20:58:50|4522.91|4522.51|4520.91|4520.51|4522.91|4522.51|4520.66|4520.26|2905
1644353940000|2022-02-08 20:59:00|4521.66|4521.26|4521.16|4520.76|4522.66|4522.26|4520.66|4520.26|4153
1644353950000|2022-02-08 20:59:10|4520.91|4520.51|4521.41|4521.01|4521.91|4521.51|4520.91|4520.51|2737
1644353960000|2022-02-08 20:59:20|4521.66|4521.26|4522.91|4522.51|4523.66|4523.26|4521.41|4521.01|4329
1644353970000|2022-02-08 20:59:30|4522.66|4522.26|4520.91|4520.51|4522.66|4522.26|4520.91|4520.51|6218
1644353980000|2022-02-08 20:59:40|4521.16|4520.76|4519.91|4519.51|4521.66|4521.26|4519.91|4519.51|10713
1644353990000|2022-02-08 20:59:50|4520.16|4519.76|4521.41|4521.01|4521.91|4521.51|4519.66|4519.26|28573
1644354000000|2022-02-08 21:00:00|4520.84|4520.44|4521.19|4520.59|4521.44|4520.84|4520.19|4519.59|8124
1644354010000|2022-02-08 21:00:10|4521.44|4520.84|4519.94|4519.34|4521.44|4520.84|4519.44|4518.84|2630
1644354020000|2022-02-08 21:00:20|4520.19|4519.59|4519.69|4519.09|4520.19|4519.59|4519.19|4518.59|1295
1644354030000|2022-02-08 21:00:30|4519.44|4518.84|4519.44|4518.84|4520.19|4519.59|4519.19|4518.59|1007
1644354040000|2022-02-08 21:00:40|4519.19|4518.59|4519.69|4519.09|4519.69|4519.09|4519.19|4518.59|651
1644354050000|2022-02-08 21:00:50|4519.94|4519.34|4520.44|4519.84|4520.44|4519.84|4519.69|4519.09|792
1644354060000|2022-02-08 21:01:00|4520.69|4520.09|4521.31|4520.71|4521.44|4520.84|4520.69|4520.09|966
1644354070000|2022-02-08 21:01:10|4521.19|4520.59|4521.44|4520.84|4521.44|4520.84|4521.19|4520.59|777
1644354080000|2022-02-08 21:01:20|4521.69|4521.09|4521.69|4521.09|4521.69|4521.09|4521.69|4521.09|235
1644354090000|2022-02-08 21:01:30|4521.94|4521.34|4522.44|4521.84|4522.44|4521.84|4521.94|4521.34|557
1644354100000|2022-02-08 21:01:40|4522.19|4521.59|4522.44|4521.84|4522.44|4521.84|4522.19|4521.59|362
1644354110000|2022-02-08 21:01:50|4522.69|4522.09|4523.19|4522.59|4523.44|4522.84|4522.69|4522.09|694
1644354120000|2022-02-08 21:02:00|4523.06|4522.46|4522.94|4522.34|4523.44|4522.84|4522.94|4522.34|578
1644354130000|2022-02-08 21:02:10|4523.19|4522.59|4522.94|4522.34|4523.44|4522.84|4522.94|4522.34|554
1644354140000|2022-02-08 21:02:20|4523.19|4522.59|4523.44|4522.84|4523.69|4523.09|4523.19|4522.59|363
1644354150000|2022-02-08 21:02:30|4523.19|4522.59|4522.94|4522.34|4523.19|4522.59|4522.69|4522.09|450
1644354160000|2022-02-08 21:02:40|4523.19|4522.59|4523.44|4522.84|4523.44|4522.84|4523.19|4522.59|415
1644354170000|2022-02-08 21:02:50|4523.69|4523.09|4523.94|4523.34|4524.19|4523.59|4523.69|4523.09|570
1644354180000|2022-02-08 21:03:00|4524.06|4523.46|4523.94|4523.34|4524.19|4523.59|4523.94|4523.34|413
1644354190000|2022-02-08 21:03:10|4524.19|4523.59|4524.44|4523.84|4524.44|4523.84|4524.19|4523.59|294
1644354200000|2022-02-08 21:03:20|4524.69|4524.09|4524.31|4523.71|4524.94|4524.34|4524.19|4523.59|314
1644354210000|2022-02-08 21:03:30|4524.19|4523.59|4524.69|4524.09|4524.69|4524.09|4523.94|4523.34|373
1644354220000|2022-02-08 21:03:40|4524.81|4524.21|4524.44|4523.84|4524.94|4524.34|4524.44|4523.84|292
1644354230000|2022-02-08 21:03:50|||||||||155
1644354240000|2022-02-08 21:04:00|4524.69|4524.09|4524.19|4523.59|4524.94|4524.34|4523.94|4523.34|457
1644354250000|2022-02-08 21:04:10|4524.44|4523.84|4524.94|4524.34|4524.94|4524.34|4524.44|4523.84|211
1644354260000|2022-02-08 21:04:20|4524.69|4524.09|4524.69|4524.09|4524.69|4524.09|4524.69|4524.09|215
1644354270000|2022-02-08 21:04:30|4524.94|4524.34|4524.94|4524.34|4525.19|4524.59|4524.94|4524.34|251
1644354280000|2022-02-08 21:04:40|4524.69|4524.09|4524.44|4523.84|4524.69|4524.09|4524.19|4523.59|348
1644354290000|2022-02-08 21:04:50|4524.69|4524.09|4524.44|4523.84|4524.69|4524.09|4524.44|4523.84|267
1644354300000|2022-02-08 21:05:00|4524.56|4523.96|4525.44|4524.84|4525.44|4524.84|4524.56|4523.96|678
1644354310000|2022-02-08 21:05:10|4525.69|4525.09|4525.69|4525.09|4525.94|4525.34|4525.69|4525.09|528
1644354320000|2022-02-08 21:05:20|4525.94|4525.34|4525.69|4525.09|4525.94|4525.34|4525.56|4524.96|566
1644354330000|2022-02-08 21:05:30|4525.94|4525.34|4525.69|4525.09|4526.19|4525.59|4525.69|4525.09|296
1644354340000|2022-02-08 21:05:40|4525.56|4524.96|4524.94|4524.34|4525.56|4524.96|4524.94|4524.34|297
1644354350000|2022-02-08 21:05:50|4525.19|4524.59|4525.19|4524.59|4525.19|4524.59|4525.19|4524.59|148
1644354360000|2022-02-08 21:06:00|4525.44|4524.84|4524.94|4524.34|4525.44|4524.84|4524.94|4524.34|227
1644354370000|2022-02-08 21:06:10|||||||||61
1644354380000|2022-02-08 21:06:20|4525.06|4524.46|4524.94|4524.34|4525.19|4524.59|4524.69|4524.09|289
1644354390000|2022-02-08 21:06:30|||||||||100
1644354400000|2022-02-08 21:06:40|||||||||62
1644354410000|2022-02-08 21:06:50|4525.06|4524.46|4525.69|4525.09|4525.81|4525.21|4525.06|4524.46|229
1644354420000|2022-02-08 21:07:00|4525.94|4525.34|4526.19|4525.59|4526.19|4525.59|4525.94|4525.34|271
1644354430000|2022-02-08 21:07:10|4526.31|4525.71|4526.94|4526.34|4526.94|4526.34|4526.31|4525.71|442
1644354440000|2022-02-08 21:07:20|4526.81|4526.21|4526.94|4526.34|4526.94|4526.34|4526.81|4526.21|187
1644354450000|2022-02-08 21:07:30|4527.19|4526.59|4527.44|4526.84|4527.44|4526.84|4527.19|4526.59|426
1644354460000|2022-02-08 21:07:40|4527.69|4527.09|4527.94|4527.34|4527.94|4527.34|4527.69|4527.09|388
1644354470000|2022-02-08 21:07:50|4527.69|4527.09|4528.19|4527.59|4528.19|4527.59|4527.69|4527.09|327
1644354480000|2022-02-08 21:08:00|4527.94|4527.34|4528.19|4527.59|4528.19|4527.59|4527.94|4527.34|138
1644354490000|2022-02-08 21:08:10|4528.44|4527.84|4528.44|4527.84|4528.69|4528.09|4528.44|4527.84|331
1644354500000|2022-02-08 21:08:20|4528.69|4528.09|4528.94|4528.34|4528.94|4528.34|4528.69|4528.09|305
1644354510000|2022-02-08 21:08:30|4529.19|4528.59|4529.19|4528.59|4529.19|4528.59|4528.94|4528.34|471
1644354520000|2022-02-08 21:08:40|4528.94|4528.34|4528.69|4528.09|4529.06|4528.46|4528.69|4528.09|292
1644354530000|2022-02-08 21:08:50|4528.19|4527.59|4527.94|4527.34|4528.19|4527.59|4527.69|4527.09|664
1644354540000|2022-02-08 21:09:00|4527.69|4527.09|4527.56|4526.96|4527.69|4527.09|4527.56|4526.96|183
1644354550000|2022-02-08 21:09:10|4527.44|4526.84|4527.19|4526.59|4527.69|4527.09|4527.19|4526.59|149
1644354560000|2022-02-08 21:09:20|4526.94|4526.34|4526.94|4526.34|4527.19|4526.59|4526.69|4526.09|335
1644354570000|2022-02-08 21:09:30|4527.19|4526.59|4526.94|4526.34|4527.44|4526.84|4526.94|4526.34|117
1644354580000|2022-02-08 21:09:40|4526.81|4526.21|4527.44|4526.84|4527.44|4526.84|4526.69|4526.09|193
1644354590000|2022-02-08 21:09:50|4527.69|4527.09|4527.69|4527.09|4527.94|4527.34|4527.69|4527.09|140
1644354600000|2022-02-08 21:10:00|4527.31|4526.71|4528.19|4527.59|4528.31|4527.71|4527.19|4526.59|613
1644354610000|2022-02-08 21:10:10|4527.94|4527.34|4528.44|4527.84|4528.44|4527.84|4527.69|4527.09|206
1644354620000|2022-02-08 21:10:20|4528.06|4527.46|4527.94|4527.34|4528.19|4527.59|4527.81|4527.21|171
1644354630000|2022-02-08 21:10:30|4527.69|4527.09|4527.44|4526.84|4528.19|4527.59|4527.19|4526.59|264
1644354640000|2022-02-08 21:10:40|4527.69|4527.09|4527.44|4526.84|4527.69|4527.09|4527.44|4526.84|124
1644354650000|2022-02-08 21:10:50|4527.19|4526.59|4527.44|4526.84|4527.44|4526.84|4527.19|4526.59|423
1644354660000|2022-02-08 21:11:00|4527.94|4527.34|4527.69|4527.09|4527.94|4527.34|4527.44|4526.84|163
1644354670000|2022-02-08 21:11:10|4527.56|4526.96|4527.44|4526.84|4527.56|4526.96|4527.44|4526.84|48
1644354680000|2022-02-08 21:11:20|4527.19|4526.59|4527.44|4526.84|4527.56|4526.96|4526.69|4526.09|454
1644354690000|2022-02-08 21:11:30|4527.69|4527.09|4527.19|4526.59|4527.94|4527.34|4527.19|4526.59|235
1644354700000|2022-02-08 21:11:40|4527.44|4526.84|4527.19|4526.59|4527.44|4526.84|4527.06|4526.46|124
1644354710000|2022-02-08 21:11:50|4526.94|4526.34|4526.69|4526.09|4526.94|4526.34|4526.69|4526.09|247
1644354720000|2022-02-08 21:12:00|4527.31|4526.71|4527.81|4527.21|4527.81|4527.21|4527.31|4526.71|616
1644354730000|2022-02-08 21:12:10|4527.44|4526.84|4526.94|4526.34|4527.44|4526.84|4526.94|4526.34|312
1644354740000|2022-02-08 21:12:20|4526.69|4526.09|4526.69|4526.09|4526.69|4526.09|4526.69|4526.09|207
1644354750000|2022-02-08 21:12:30|4526.81|4526.21|4526.81|4526.21|4526.81|4526.21|4526.81|4526.21|62
1644354760000|2022-02-08 21:12:40|4526.69|4526.09|4526.69|4526.09|4526.69|4526.09|4526.69|4526.09|90
1644354770000|2022-02-08 21:12:50|||||||||37
1644354780000|2022-02-08 21:13:00|4525.94|4525.34|4525.69|4525.09|4526.31|4525.71|4525.69|4525.09|555
1644354790000|2022-02-08 21:13:10|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|4525.69|4525.09|103
1644354800000|2022-02-08 21:13:20|4526.19|4525.59|4525.69|4525.09|4526.19|4525.59|4525.69|4525.09|116
1644354810000|2022-02-08 21:13:30|||||||||48
1644354820000|2022-02-08 21:13:40|4525.44|4524.84|4525.94|4525.34|4525.94|4525.34|4525.44|4524.84|217
1644354830000|2022-02-08 21:13:50|4525.81|4525.21|4525.69|4525.09|4525.81|4525.21|4525.44|4524.84|256
1644354840000|2022-02-08 21:14:00|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|132
1644354850000|2022-02-08 21:14:10|4526.19|4525.59|4525.94|4525.34|4526.81|4526.21|4525.94|4525.34|186
1644354860000|2022-02-08 21:14:20|4525.69|4525.09|4524.94|4524.34|4525.69|4525.09|4524.94|4524.34|181
1644354870000|2022-02-08 21:14:30|4524.69|4524.09|4524.44|4523.84|4524.94|4524.34|4524.44|4523.84|343
1644354880000|2022-02-08 21:14:40|4524.31|4523.71|4524.19|4523.59|4524.31|4523.71|4523.94|4523.34|398
1644354890000|2022-02-08 21:14:50|4523.94|4523.34|4523.94|4523.34|4524.44|4523.84|4523.44|4522.84|537
1644354900000|2022-02-08 21:15:00|4524.19|4523.59|4523.94|4523.34|4524.19|4523.59|4523.94|4523.34|93
1644354910000|2022-02-08 21:15:10|4523.69|4523.09|4523.69|4523.09|4523.69|4523.09|4523.44|4522.84|27
1644354920000|2022-02-08 21:15:20|4523.81|4523.21|4524.44|4523.84|4524.69|4524.09|4523.81|4523.21|134
1644354930000|2022-02-08 21:15:30|4524.69|4524.09|4524.31|4523.71|4524.69|4524.09|4524.31|4523.71|18
1644354940000|2022-02-08 21:15:40|4524.19|4523.59|4524.69|4524.09|4524.69|4524.09|4524.19|4523.59|23
1644354950000|2022-02-08 21:15:50|4524.81|4524.21|4525.19|4524.59|4525.44|4524.84|4524.69|4524.09|108
1644354960000|2022-02-08 21:16:00|4525.06|4524.46|4524.94|4524.34|4525.19|4524.59|4524.94|4524.34|24
1644354970000|2022-02-08 21:16:10|4525.19|4524.59|4525.19|4524.59|4525.19|4524.59|4525.19|4524.59|21
1644354980000|2022-02-08 21:16:20|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|29
1644354990000|2022-02-08 21:16:30|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|4525.44|4524.84|31
1644355000000|2022-02-08 21:16:40|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|20
1644355010000|2022-02-08 21:16:50|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|36
1644355020000|2022-02-08 21:17:00|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|41
1644355030000|2022-02-08 21:17:10|||||||||55
1644355040000|2022-02-08 21:17:20|4525.19|4524.59|4524.94|4524.34|4525.19|4524.59|4524.94|4524.34|52
1644355050000|2022-02-08 21:17:30|4524.81|4524.21|4524.81|4524.21|4524.81|4524.21|4524.69|4524.09|34
1644355060000|2022-02-08 21:17:40|4524.94|4524.34|4524.69|4524.09|4524.94|4524.34|4524.69|4524.09|31
1644355070000|2022-02-08 21:17:50|4524.94|4524.34|4524.94|4524.34|4524.94|4524.34|4524.94|4524.34|33
1644355080000|2022-02-08 21:18:00|4525.06|4524.46|4524.94|4524.34|4525.19|4524.59|4524.94|4524.34|19
1644355090000|2022-02-08 21:18:10|4525.19|4524.59|4525.19|4524.59|4525.44|4524.84|4525.19|4524.59|52
1644355100000|2022-02-08 21:18:20|4524.94|4524.34|4524.81|4524.21|4524.94|4524.34|4524.81|4524.21|37
1644355110000|2022-02-08 21:18:30|4524.69|4524.09|4525.44|4524.84|4525.44|4524.84|4524.69|4524.09|145
1644355120000|2022-02-08 21:18:40|4525.56|4524.96|4525.94|4525.34|4525.94|4525.34|4525.44|4524.84|72
1644355130000|2022-02-08 21:18:50|4526.19|4525.59|4526.44|4525.84|4526.44|4525.84|4526.19|4525.59|87
1644355140000|2022-02-08 21:19:00|4526.31|4525.71|4526.44|4525.84|4526.69|4526.09|4526.31|4525.71|144
1644355150000|2022-02-08 21:19:10|4526.31|4525.71|4526.19|4525.59|4526.44|4525.84|4526.19|4525.59|128
1644355160000|2022-02-08 21:19:20|4526.44|4525.84|4525.94|4525.34|4526.44|4525.84|4525.94|4525.34|34
1644355170000|2022-02-08 21:19:30|4526.06|4525.46|4525.69|4525.09|4526.19|4525.59|4525.69|4525.09|31
1644355180000|2022-02-08 21:19:40|4525.81|4525.21|4525.69|4525.09|4525.81|4525.21|4525.44|4524.84|45
1644355190000|2022-02-08 21:19:50|4525.81|4525.21|4525.81|4525.21|4525.81|4525.21|4525.69|4525.09|14
1644355200000|2022-02-08 21:20:00|4525.94|4525.34|4525.69|4525.09|4525.94|4525.34|4525.69|4525.09|19
1644355210000|2022-02-08 21:20:10|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|22
1644355220000|2022-02-08 21:20:20|4526.19|4525.59|4525.94|4525.34|4526.19|4525.59|4525.94|4525.34|33
1644355230000|2022-02-08 21:20:30|4525.81|4525.21|4525.69|4525.09|4525.81|4525.21|4525.69|4525.09|21
1644355240000|2022-02-08 21:20:40|4525.81|4525.21|4525.94|4525.34|4525.94|4525.34|4525.69|4525.09|6
1644355250000|2022-02-08 21:20:50|4526.19|4525.59|4526.19|4525.59|4526.19|4525.59|4526.19|4525.59|11
1644355260000|2022-02-08 21:21:00|4526.31|4525.71|4526.19|4525.59|4526.31|4525.71|4525.94|4525.34|43
1644355270000|2022-02-08 21:21:10|4526.44|4525.84|4525.44|4524.84|4526.44|4525.84|4525.44|4524.84|90
1644355280000|2022-02-08 21:21:20|||||||||41
1644355290000|2022-02-08 21:21:30|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|4525.44|4524.84|55
1644355300000|2022-02-08 21:21:40|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|16
1644355310000|2022-02-08 21:21:50|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|8
1644355320000|2022-02-08 21:22:00|4525.94|4525.34|4526.06|4525.46|4526.06|4525.46|4525.94|4525.34|23
1644355330000|2022-02-08 21:22:10|4526.19|4525.59|4525.94|4525.34|4526.19|4525.59|4525.94|4525.34|25
1644355340000|2022-02-08 21:22:20|4526.06|4525.46|4526.19|4525.59|4526.19|4525.59|4525.94|4525.34|6
1644355350000|2022-02-08 21:22:30|4526.06|4525.46|4525.94|4525.34|4526.06|4525.46|4525.94|4525.34|11
1644355360000|2022-02-08 21:22:40|4525.81|4525.21|4525.56|4524.96|4525.81|4525.21|4525.56|4524.96|62
1644355370000|2022-02-08 21:22:50|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|2
1644355380000|2022-02-08 21:23:00|||||||||2
1644355390000|2022-02-08 21:23:10|||||||||8
1644355400000|2022-02-08 21:23:20|||||||||74
1644355410000|2022-02-08 21:23:30|||||||||4
1644355420000|2022-02-08 21:23:40|||||||||79
1644355430000|2022-02-08 21:23:50|||||||||26
1644355440000|2022-02-08 21:24:00|||||||||1
1644355450000|2022-02-08 21:24:10|||||||||43
1644355460000|2022-02-08 21:24:20|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|75
1644355470000|2022-02-08 21:24:30|||||||||4
1644355490000|2022-02-08 21:24:50|||||||||12
1644355500000|2022-02-08 21:25:00|||||||||7
1644355510000|2022-02-08 21:25:10|||||||||15
1644355520000|2022-02-08 21:25:20|||||||||1
1644355530000|2022-02-08 21:25:30|||||||||9
1644355540000|2022-02-08 21:25:40|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|17
1644355560000|2022-02-08 21:26:00|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|18
1644355570000|2022-02-08 21:26:10|4525.81|4525.21|4525.94|4525.34|4525.94|4525.34|4525.81|4525.21|4
1644355580000|2022-02-08 21:26:20|||||||||3
1644355590000|2022-02-08 21:26:30|||||||||11
1644355600000|2022-02-08 21:26:40|4525.69|4525.09|4525.69|4525.09|4525.94|4525.34|4525.69|4525.09|43
1644355610000|2022-02-08 21:26:50|||||||||60
1644355620000|2022-02-08 21:27:00|||||||||3
1644355640000|2022-02-08 21:27:20|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|29
1644355650000|2022-02-08 21:27:30|||||||||1
1644355670000|2022-02-08 21:27:50|4525.44|4524.84|4525.69|4525.09|4525.69|4525.09|4525.44|4524.84|136
1644355680000|2022-02-08 21:28:00|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|23
1644355690000|2022-02-08 21:28:10|||||||||50
1644355700000|2022-02-08 21:28:20|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|20
1644355720000|2022-02-08 21:28:40|4525.56|4524.96|4525.69|4525.09|4525.69|4525.09|4525.56|4524.96|23
1644355730000|2022-02-08 21:28:50|||||||||5
1644355740000|2022-02-08 21:29:00|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|37
1644355760000|2022-02-08 21:29:20|||||||||2
1644355770000|2022-02-08 21:29:30|||||||||3
1644355780000|2022-02-08 21:29:40|4526.06|4525.46|4526.19|4525.59|4526.19|4525.59|4526.06|4525.46|50
1644355790000|2022-02-08 21:29:50|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|10
1644355800000|2022-02-08 21:30:00|4525.69|4525.09|4525.94|4525.34|4526.19|4525.59|4525.69|4525.09|35
1644355810000|2022-02-08 21:30:10|||||||||4
1644355830000|2022-02-08 21:30:30|||||||||6
1644355840000|2022-02-08 21:30:40|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|109
1644355860000|2022-02-08 21:31:00|||||||||7
1644355870000|2022-02-08 21:31:10|4526.19|4525.59|4526.19|4525.59|4526.19|4525.59|4526.19|4525.59|42
1644355880000|2022-02-08 21:31:20|4526.44|4525.84|4526.44|4525.84|4526.69|4526.09|4526.19|4525.59|149
1644355890000|2022-02-08 21:31:30|4526.69|4526.09|4526.44|4525.84|4526.69|4526.09|4526.44|4525.84|22
1644355900000|2022-02-08 21:31:40|4526.19|4525.59|4525.94|4525.34|4526.44|4525.84|4525.94|4525.34|55
1644355910000|2022-02-08 21:31:50|||||||||7
1644355920000|2022-02-08 21:32:00|4525.81|4525.21|4525.69|4525.09|4525.81|4525.21|4525.69|4525.09|20
1644355930000|2022-02-08 21:32:10|4525.56|4524.96|4525.69|4525.09|4525.69|4525.09|4525.44|4524.84|30
1644355940000|2022-02-08 21:32:20|4525.56|4524.96|4525.44|4524.84|4525.56|4524.96|4525.44|4524.84|6
1644355950000|2022-02-08 21:32:30|||||||||2
1644355960000|2022-02-08 21:32:40|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|19
1644355970000|2022-02-08 21:32:50|4525.81|4525.21|4525.69|4525.09|4525.81|4525.21|4525.69|4525.09|51
1644355980000|2022-02-08 21:33:00|4525.56|4524.96|4525.44|4524.84|4525.56|4524.96|4525.44|4524.84|24
1644355990000|2022-02-08 21:33:10|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|39
1644356010000|2022-02-08 21:33:30|4526.06|4525.46|4525.94|4525.34|4526.19|4525.59|4525.94|4525.34|17
1644356020000|2022-02-08 21:33:40|4526.69|4526.09|4526.69|4526.09|4526.69|4526.09|4526.69|4526.09|87
1644356030000|2022-02-08 21:33:50|4526.44|4525.84|4526.44|4525.84|4526.44|4525.84|4526.44|4525.84|134
1644356040000|2022-02-08 21:34:00|4526.19|4525.59|4526.19|4525.59|4526.19|4525.59|4526.19|4525.59|13
1644356050000|2022-02-08 21:34:10|||||||||4
1644356060000|2022-02-08 21:34:20|||||||||2
1644356080000|2022-02-08 21:34:40|||||||||2
1644356100000|2022-02-08 21:35:00|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|30
1644356110000|2022-02-08 21:35:10|4526.19|4525.59|4526.19|4525.59|4526.19|4525.59|4526.19|4525.59|21
1644356120000|2022-02-08 21:35:20|||||||||3
1644356130000|2022-02-08 21:35:30|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|5
1644356140000|2022-02-08 21:35:40|4526.06|4525.46|4525.94|4525.34|4526.19|4525.59|4525.94|4525.34|32
1644356150000|2022-02-08 21:35:50|4526.44|4525.84|4526.19|4525.59|4526.44|4525.84|4526.19|4525.59|37
1644356160000|2022-02-08 21:36:00|4526.06|4525.46|4525.94|4525.34|4526.06|4525.46|4525.94|4525.34|16
1644356170000|2022-02-08 21:36:10|4526.19|4525.59|4526.19|4525.59|4526.19|4525.59|4526.19|4525.59|25
1644356180000|2022-02-08 21:36:20|||||||||1
1644356190000|2022-02-08 21:36:30|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|4
1644356200000|2022-02-08 21:36:40|4526.19|4525.59|4526.19|4525.59|4526.19|4525.59|4526.19|4525.59|27
1644356210000|2022-02-08 21:36:50|||||||||2
1644356220000|2022-02-08 21:37:00|||||||||3
1644356250000|2022-02-08 21:37:30|||||||||7
1644356260000|2022-02-08 21:37:40|4526.31|4525.71|4526.19|4525.59|4526.44|4525.84|4526.19|4525.59|43
1644356270000|2022-02-08 21:37:50|4525.94|4525.34|4526.06|4525.46|4526.06|4525.46|4525.69|4525.09|48
1644356280000|2022-02-08 21:38:00|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|1
1644356290000|2022-02-08 21:38:10|||||||||1
1644356300000|2022-02-08 21:38:20|4526.19|4525.59|4526.31|4525.71|4526.31|4525.71|4525.94|4525.34|34
1644356310000|2022-02-08 21:38:30|4526.19|4525.59|4526.44|4525.84|4526.44|4525.84|4526.19|4525.59|15
1644356320000|2022-02-08 21:38:40|4526.31|4525.71|4526.19|4525.59|4526.31|4525.71|4526.19|4525.59|2
1644356330000|2022-02-08 21:38:50|||||||||1
1644356340000|2022-02-08 21:39:00|||||||||32
1644356350000|2022-02-08 21:39:10|||||||||7
1644356360000|2022-02-08 21:39:20|||||||||1
1644356370000|2022-02-08 21:39:30|||||||||2
1644356380000|2022-02-08 21:39:40|||||||||2
1644356390000|2022-02-08 21:39:50|4526.44|4525.84|4526.19|4525.59|4526.44|4525.84|4526.19|4525.59|84
1644356400000|2022-02-08 21:40:00|4526.31|4525.71|4526.19|4525.59|4526.31|4525.71|4526.19|4525.59|29
1644356410000|2022-02-08 21:40:10|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|73
1644356420000|2022-02-08 21:40:20|||||||||4
1644356430000|2022-02-08 21:40:30|4526.19|4525.59|4526.19|4525.59|4526.19|4525.59|4526.19|4525.59|17
1644356440000|2022-02-08 21:40:40|4526.06|4525.46|4525.94|4525.34|4526.06|4525.46|4525.94|4525.34|32
1644356450000|2022-02-08 21:40:50|4526.19|4525.59|4526.19|4525.59|4526.19|4525.59|4526.06|4525.46|8
1644356460000|2022-02-08 21:41:00|4525.94|4525.34|4525.94|4525.34|4526.19|4525.59|4525.94|4525.34|26
1644356470000|2022-02-08 21:41:10|4526.06|4525.46|4525.94|4525.34|4526.06|4525.46|4525.94|4525.34|25
1644356490000|2022-02-08 21:41:30|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|35
1644356500000|2022-02-08 21:41:40|||||||||2
1644356510000|2022-02-08 21:41:50|||||||||1
1644356520000|2022-02-08 21:42:00|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|52
1644356530000|2022-02-08 21:42:10|||||||||5
1644356540000|2022-02-08 21:42:20|||||||||39
1644356550000|2022-02-08 21:42:30|||||||||19
1644356560000|2022-02-08 21:42:40|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|21
1644356570000|2022-02-08 21:42:50|||||||||2
1644356580000|2022-02-08 21:43:00|4525.56|4524.96|4525.44|4524.84|4525.56|4524.96|4525.44|4524.84|20
1644356610000|2022-02-08 21:43:30|||||||||3
1644356620000|2022-02-08 21:43:40|||||||||3
1644356630000|2022-02-08 21:43:50|||||||||8
1644356640000|2022-02-08 21:44:00|||||||||4
1644356650000|2022-02-08 21:44:10|||||||||1
1644356660000|2022-02-08 21:44:20|||||||||97
1644356680000|2022-02-08 21:44:40|||||||||17
1644356690000|2022-02-08 21:44:50|||||||||70
1644356700000|2022-02-08 21:45:00|||||||||72
1644356710000|2022-02-08 21:45:10|||||||||12
1644356730000|2022-02-08 21:45:30|||||||||8
1644356740000|2022-02-08 21:45:40|||||||||2
1644356750000|2022-02-08 21:45:50|||||||||3
1644356760000|2022-02-08 21:46:00|||||||||30
1644356770000|2022-02-08 21:46:10|4525.56|4524.96|4525.69|4525.09|4525.69|4525.09|4525.56|4524.96|27
1644356780000|2022-02-08 21:46:20|||||||||4
1644356790000|2022-02-08 21:46:30|4525.56|4524.96|4525.44|4524.84|4525.56|4524.96|4525.44|4524.84|17
1644356800000|2022-02-08 21:46:40|||||||||6
1644356810000|2022-02-08 21:46:50|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|13
1644356820000|2022-02-08 21:47:00|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|22
1644356830000|2022-02-08 21:47:10|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|15
1644356840000|2022-02-08 21:47:20|4525.56|4524.96|4525.69|4525.09|4525.69|4525.09|4525.56|4524.96|8
1644356850000|2022-02-08 21:47:30|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|36
1644356860000|2022-02-08 21:47:40|4526.19|4525.59|4526.19|4525.59|4526.19|4525.59|4526.19|4525.59|38
1644356870000|2022-02-08 21:47:50|4526.06|4525.46|4526.19|4525.59|4526.19|4525.59|4525.94|4525.34|30
1644356880000|2022-02-08 21:48:00|4526.06|4525.46|4525.94|4525.34|4526.19|4525.59|4525.94|4525.34|22
1644356900000|2022-02-08 21:48:20|||||||||1
1644356910000|2022-02-08 21:48:30|||||||||4
1644356930000|2022-02-08 21:48:50|||||||||10
1644356940000|2022-02-08 21:49:00|4525.69|4525.09|4525.69|4525.09|4525.81|4525.21|4525.69|4525.09|69
1644356950000|2022-02-08 21:49:10|4525.56|4524.96|4525.44|4524.84|4525.56|4524.96|4525.44|4524.84|59
1644356960000|2022-02-08 21:49:20|||||||||28
1644356970000|2022-02-08 21:49:30|||||||||33
1644356980000|2022-02-08 21:49:40|||||||||36
1644356990000|2022-02-08 21:49:50|||||||||24
1644357000000|2022-02-08 21:50:00|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|52
1644357010000|2022-02-08 21:50:10|4525.44|4524.84|4525.44|4524.84|4525.69|4525.09|4525.44|4524.84|36
1644357020000|2022-02-08 21:50:20|||||||||6
1644357030000|2022-02-08 21:50:30|||||||||1
1644357040000|2022-02-08 21:50:40|||||||||20
1644357050000|2022-02-08 21:50:50|||||||||1
1644357060000|2022-02-08 21:51:00|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|29
1644357070000|2022-02-08 21:51:10|||||||||2
1644357080000|2022-02-08 21:51:20|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|14
1644357090000|2022-02-08 21:51:30|||||||||8
1644357100000|2022-02-08 21:51:40|||||||||72
1644357110000|2022-02-08 21:51:50|||||||||2
1644357120000|2022-02-08 21:52:00|||||||||56
1644357130000|2022-02-08 21:52:10|4525.56|4524.96|4525.69|4525.09|4525.69|4525.09|4525.56|4524.96|17
1644357140000|2022-02-08 21:52:20|||||||||1
1644357150000|2022-02-08 21:52:30|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|30
1644357180000|2022-02-08 21:53:00|4525.56|4524.96|4525.56|4524.96|4525.56|4524.96|4525.56|4524.96|23
1644357190000|2022-02-08 21:53:10|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|4
1644357200000|2022-02-08 21:53:20|||||||||40
1644357210000|2022-02-08 21:53:30|||||||||5
1644357220000|2022-02-08 21:53:40|4525.56|4524.96|4525.69|4525.09|4525.69|4525.09|4525.56|4524.96|98
1644357230000|2022-02-08 21:53:50|4525.56|4524.96|4525.69|4525.09|4525.69|4525.09|4525.44|4524.84|27
1644357240000|2022-02-08 21:54:00|4525.44|4524.84|4525.69|4525.09|4525.69|4525.09|4525.44|4524.84|28
1644357260000|2022-02-08 21:54:20|4525.44|4524.84|4525.69|4525.09|4525.81|4525.21|4525.44|4524.84|75
1644357270000|2022-02-08 21:54:30|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|22
1644357280000|2022-02-08 21:54:40|||||||||25
1644357290000|2022-02-08 21:54:50|||||||||3
1644357300000|2022-02-08 21:55:00|||||||||39
1644357310000|2022-02-08 21:55:10|||||||||7
1644357320000|2022-02-08 21:55:20|||||||||96
1644357330000|2022-02-08 21:55:30|||||||||27
1644357340000|2022-02-08 21:55:40|||||||||11
1644357350000|2022-02-08 21:55:50|||||||||3
1644357360000|2022-02-08 21:56:00|||||||||16
1644357380000|2022-02-08 21:56:20|||||||||6
1644357390000|2022-02-08 21:56:30|||||||||9
1644357400000|2022-02-08 21:56:40|||||||||15
1644357410000|2022-02-08 21:56:50|||||||||22
1644357420000|2022-02-08 21:57:00|||||||||5
1644357430000|2022-02-08 21:57:10|||||||||1
1644357440000|2022-02-08 21:57:20|4525.56|4524.96|4525.69|4525.09|4525.69|4525.09|4525.56|4524.96|98
1644357450000|2022-02-08 21:57:30|||||||||3
1644357460000|2022-02-08 21:57:40|||||||||16
1644357470000|2022-02-08 21:57:50|||||||||46
1644357480000|2022-02-08 21:58:00|||||||||21
1644357490000|2022-02-08 21:58:10|||||||||11
1644357500000|2022-02-08 21:58:20|||||||||7
1644357510000|2022-02-08 21:58:30|||||||||9
1644357520000|2022-02-08 21:58:40|||||||||7
1644357540000|2022-02-08 21:59:00|||||||||13
1644357550000|2022-02-08 21:59:10|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|4525.44|4524.84|67
1644357560000|2022-02-08 21:59:20|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|4525.69|4525.09|29
1644357570000|2022-02-08 21:59:30|4525.44|4524.84|4525.69|4525.09|4525.69|4525.09|4525.44|4524.84|93
1644357580000|2022-02-08 21:59:40|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|66
1644357590000|2022-02-08 21:59:50|4526.06|4525.46|4526.39|4524.89|4526.46|4525.46|4525.81|4524.89|21
1644357600000|2022-02-08 22:00:00|4526.72|4525.22|4526.68|4525.18|4526.72|4525.22|4526.68|4525.18|0
1644357610000|2022-02-08 22:00:10|4526.64|4525.14|4526.64|4525.14|4526.64|4525.14|4526.64|4525.14|0
1644357620000|2022-02-08 22:00:20|4526.61|4525.11|4526.61|4525.11|4526.61|4525.11|4526.61|4525.11|0
1644357630000|2022-02-08 22:00:30|4526.57|4525.07|4526.57|4525.07|4526.57|4525.07|4526.57|4525.07|0
1644357700000|2022-02-08 22:01:40|4526.5|4525|4526.46|4524.96|4526.5|4525|4526.46|4524.96|0
1644357710000|2022-02-08 22:01:50|4526.57|4525.07|4526.57|4525.07|4526.57|4525.07|4526.57|4525.07|0
1644357730000|2022-02-08 22:02:10|4526.53|4525.03|4526.53|4525.03|4526.53|4525.03|4526.53|4525.03|0
1644357740000|2022-02-08 22:02:20|4526.57|4525.07|4526.57|4525.07|4526.57|4525.07|4526.57|4525.07|0
1644357810000|2022-02-08 22:03:30|4526.53|4525.03|4526.46|4524.96|4526.53|4525.03|4526.46|4524.96|0
1644357830000|2022-02-08 22:03:50|4526.57|4525.07|4526.46|4524.96|4526.57|4525.07|4526.46|4524.96|0
1644357840000|2022-02-08 22:04:00|4526.53|4525.03|4526.46|4524.96|4526.53|4525.03|4526.46|4524.96|0
1644357850000|2022-02-08 22:04:10|4526.5|4525|4526.5|4525|4526.5|4525|4526.5|4525|0
1644357860000|2022-02-08 22:04:20|4526.39|4524.89|4526.39|4524.89|4526.39|4524.89|4526.39|4524.89|0
1644357890000|2022-02-08 22:04:50|4526.35|4524.85|4526.35|4524.85|4526.35|4524.85|4526.35|4524.85|0
1644357980000|2022-02-08 22:06:20|4526.28|4524.78|4526.28|4524.78|4526.28|4524.78|4526.28|4524.78|0
1644357990000|2022-02-08 22:06:30|4526.32|4524.82|4526.32|4524.82|4526.32|4524.82|4526.32|4524.82|0
1644358010000|2022-02-08 22:06:50|4526.28|4524.78|4526.28|4524.78|4526.28|4524.78|4526.28|4524.78|0
1644358080000|2022-02-08 22:08:00|4526.24|4524.74|4526.24|4524.74|4526.24|4524.74|4526.24|4524.74|0
1644358100000|2022-02-08 22:08:20|4526.35|4524.85|4526.35|4524.85|4526.35|4524.85|4526.35|4524.85|0
1644358140000|2022-02-08 22:09:00|4526.17|4524.67|4526.17|4524.67|4526.17|4524.67|4526.17|4524.67|0
1644358160000|2022-02-08 22:09:20|4526.1|4524.6|4526.1|4524.6|4526.1|4524.6|4526.1|4524.6|0
1644358180000|2022-02-08 22:09:40|4526.17|4524.67|4526.17|4524.67|4526.17|4524.67|4526.17|4524.67|0
1644358190000|2022-02-08 22:09:50|4525.95|4524.45|4525.95|4524.45|4525.95|4524.45|4525.95|4524.45|0
1644358220000|2022-02-08 22:10:20|4526.17|4524.67|4525.91|4524.41|4526.17|4524.67|4525.91|4524.41|0
1644358250000|2022-02-08 22:10:50|4525.99|4524.49|4525.99|4524.49|4525.99|4524.49|4525.99|4524.49|0
1644358290000|2022-02-08 22:11:30|4526.24|4524.74|4526.24|4524.74|4526.24|4524.74|4525.95|4524.45|0
1644358300000|2022-02-08 22:11:40|4526.02|4524.52|4526.02|4524.52|4526.02|4524.52|4526.02|4524.52|0
1644358310000|2022-02-08 22:11:50|4525.95|4524.45|4525.95|4524.45|4525.95|4524.45|4525.95|4524.45|0
1644358320000|2022-02-08 22:12:00|4526.06|4524.56|4526.28|4524.78|4526.28|4524.78|4526.06|4524.56|0
1644358350000|2022-02-08 22:12:30|4526.17|4524.67|4526.17|4524.67|4526.17|4524.67|4526.17|4524.67|0
1644358370000|2022-02-08 22:12:50|4526.28|4524.78|4526.28|4524.78|4526.28|4524.78|4526.28|4524.78|0
1644358410000|2022-02-08 22:13:30|4526.1|4524.6|4526.1|4524.6|4526.1|4524.6|4526.1|4524.6|0
1644358430000|2022-02-08 22:13:50|4526.28|4524.78|4526.28|4524.78|4526.28|4524.78|4526.28|4524.78|0
1644358530000|2022-02-08 22:15:30|4526.21|4524.71|4526.21|4524.71|4526.21|4524.71|4526.21|4524.71|0
1644358540000|2022-02-08 22:15:40|4526.02|4524.52|4526.02|4524.52|4526.02|4524.52|4526.02|4524.52|0
1644358550000|2022-02-08 22:15:50|4525.99|4524.49|4525.99|4524.49|4525.99|4524.49|4525.99|4524.49|0
1644358580000|2022-02-08 22:16:20|4525.88|4524.38|4525.8|4524.3|4525.88|4524.38|4525.8|4524.3|0
1644358600000|2022-02-08 22:16:40|4525.73|4524.23|4525.73|4524.23|4525.73|4524.23|4525.73|4524.23|0
1644358610000|2022-02-08 22:16:50|4525.66|4524.16|4525.8|4524.3|4525.8|4524.3|4525.66|4524.16|0
1644358640000|2022-02-08 22:17:20|4525.69|4524.19|4525.69|4524.19|4525.69|4524.19|4525.69|4524.19|0
1644358760000|2022-02-08 22:19:20|4525.8|4524.3|4525.8|4524.3|4525.8|4524.3|4525.8|4524.3|0
1644358840000|2022-02-08 22:20:40|4525.99|4524.49|4525.99|4524.49|4525.99|4524.49|4525.99|4524.49|0
1644358850000|2022-02-08 22:20:50|4525.8|4524.3|4525.8|4524.3|4525.8|4524.3|4525.8|4524.3|0
1644358960000|2022-02-08 22:22:40|4525.77|4524.27|4525.77|4524.27|4525.77|4524.27|4525.77|4524.27|0
1644359130000|2022-02-08 22:25:30|4525.59|4524.09|4525.66|4524.16|4525.66|4524.16|4525.59|4524.09|0
1644359180000|2022-02-08 22:26:20|4525.8|4524.3|4525.8|4524.3|4525.8|4524.3|4525.8|4524.3|0
1644359190000|2022-02-08 22:26:30|4525.73|4524.23|4525.73|4524.23|4525.73|4524.23|4525.73|4524.23|0
1644359200000|2022-02-08 22:26:40|4525.45|4523.95|4525.45|4523.95|4525.45|4523.95|4525.45|4523.95|0
1644359230000|2022-02-08 22:27:10|4525.73|4524.23|4525.73|4524.23|4525.73|4524.23|4525.73|4524.23|0
1644359260000|2022-02-08 22:27:40|4525.77|4524.27|4525.77|4524.27|4525.77|4524.27|4525.77|4524.27|0
1644359350000|2022-02-08 22:29:10|4525.59|4524.09|4525.59|4524.09|4525.59|4524.09|4525.59|4524.09|0
1644359470000|2022-02-08 22:31:10|4525.8|4524.3|4525.84|4524.34|4525.84|4524.34|4525.8|4524.3|0
1644359510000|2022-02-08 22:31:50|4525.66|4524.16|4525.66|4524.16|4525.66|4524.16|4525.66|4524.16|0
1644359530000|2022-02-08 22:32:10|4525.59|4524.09|4525.59|4524.09|4525.59|4524.09|4525.59|4524.09|0
1644359570000|2022-02-08 22:32:50|4525.66|4524.16|4525.66|4524.16|4525.66|4524.16|4525.66|4524.16|0
1644359650000|2022-02-08 22:34:10|4525.62|4524.12|4525.62|4524.12|4525.62|4524.12|4525.62|4524.12|0
1644359790000|2022-02-08 22:36:30|4525.66|4524.16|4525.62|4524.12|4525.66|4524.16|4525.62|4524.12|0
1644359830000|2022-02-08 22:37:10|4525.45|4523.95|4525.56|4524.06|4525.56|4524.06|4525.45|4523.95|0
1644359840000|2022-02-08 22:37:20|4525.52|4524.02|4525.52|4524.02|4525.52|4524.02|4525.52|4524.02|0
1644359860000|2022-02-08 22:37:40|4525.59|4524.09|4525.45|4523.95|4525.59|4524.09|4525.45|4523.95|0
1644359870000|2022-02-08 22:37:50|4525.59|4524.09|4525.95|4524.45|4525.95|4524.45|4525.59|4524.09|0
1644359880000|2022-02-08 22:38:00|4525.88|4524.38|4525.88|4524.38|4525.88|4524.38|4525.88|4524.38|0
1644359930000|2022-02-08 22:38:50|4525.84|4524.34|4525.84|4524.34|4525.84|4524.34|4525.84|4524.34|0
1644359980000|2022-02-08 22:39:40|4525.95|4524.45|4525.95|4524.45|4525.95|4524.45|4525.95|4524.45|0
1644359990000|2022-02-08 22:39:50|4525.73|4524.23|4525.84|4524.34|4525.84|4524.34|4525.73|4524.23|0
1644360080000|2022-02-08 22:41:20|4525.95|4524.45|4525.95|4524.45|4525.95|4524.45|4525.95|4524.45|0
1644360100000|2022-02-08 22:41:40|4526.02|4524.52|4526.02|4524.52|4526.02|4524.52|4526.02|4524.52|0
1644360180000|2022-02-08 22:43:00|4526.06|4524.56|4526.02|4524.52|4526.06|4524.56|4526.02|4524.52|0
1644360190000|2022-02-08 22:43:10|4525.73|4524.23|4525.73|4524.23|4525.73|4524.23|4525.73|4524.23|0
1644360210000|2022-02-08 22:43:30|4525.77|4524.27|4525.77|4524.27|4525.77|4524.27|4525.77|4524.27|0
1644360230000|2022-02-08 22:43:50|4525.66|4524.16|4525.66|4524.16|4525.66|4524.16|4525.66|4524.16|0
1644360440000|2022-02-08 22:47:20|4525.8|4524.3|4525.8|4524.3|4525.8|4524.3|4525.8|4524.3|0
1644360450000|2022-02-08 22:47:30|4525.91|4524.41|4525.8|4524.3|4525.91|4524.41|4525.73|4524.23|0
1644360510000|2022-02-08 22:48:30|4525.84|4524.34|4525.84|4524.34|4525.84|4524.34|4525.84|4524.34|0
1644360570000|2022-02-08 22:49:30|4525.73|4524.23|4525.73|4524.23|4525.73|4524.23|4525.73|4524.23|0
1644360580000|2022-02-08 22:49:40|4525.69|4524.19|4525.69|4524.19|4525.69|4524.19|4525.69|4524.19|0
1644360590000|2022-02-08 22:49:50|4525.77|4524.27|4525.66|4524.16|4525.77|4524.27|4525.66|4524.16|0
1644360600000|2022-02-08 22:50:00|4525.69|4524.19|4525.69|4524.19|4525.69|4524.19|4525.69|4524.19|0
1644360640000|2022-02-08 22:50:40|4525.77|4524.27|4525.77|4524.27|4525.77|4524.27|4525.77|4524.27|0
1644360650000|2022-02-08 22:50:50|4525.73|4524.23|4525.73|4524.23|4525.73|4524.23|4525.73|4524.23|0
1644360670000|2022-02-08 22:51:10|4525.77|4524.27|4525.62|4524.12|4525.77|4524.27|4525.62|4524.12|0
1644360710000|2022-02-08 22:51:50|4525.77|4524.27|4525.77|4524.27|4525.77|4524.27|4525.77|4524.27|0
1644360810000|2022-02-08 22:53:30|4525.8|4524.3|4525.8|4524.3|4525.8|4524.3|4525.8|4524.3|0
1644360850000|2022-02-08 22:54:10|4525.84|4524.34|4525.84|4524.34|4525.84|4524.34|4525.84|4524.34|0
1644360870000|2022-02-08 22:54:30|4525.8|4524.3|4525.84|4524.34|4525.84|4524.34|4525.8|4524.3|0
1644360890000|2022-02-08 22:54:50|4525.8|4524.3|4525.8|4524.3|4525.8|4524.3|4525.8|4524.3|0
1644361040000|2022-02-08 22:57:20|4525.88|4524.38|4525.88|4524.38|4525.88|4524.38|4525.88|4524.38|0
1644361050000|2022-02-08 22:57:30|4525.8|4524.3|4525.8|4524.3|4525.8|4524.3|4525.8|4524.3|0
1644361060000|2022-02-08 22:57:40|4525.91|4524.41|4525.8|4524.3|4525.91|4524.41|4525.8|4524.3|0
1644361070000|2022-02-08 22:57:50|4525.91|4524.41|4525.91|4524.41|4525.91|4524.41|4525.91|4524.41|0
1644361110000|2022-02-08 22:58:30|4525.8|4524.3|4525.8|4524.3|4525.8|4524.3|4525.8|4524.3|0
1644361200000|2022-02-08 23:00:00|4526.13|4524.63|4527.06|4526.46|4528.06|4527.46|4526.13|4524.63|246
1644361210000|2022-02-08 23:00:10|4527.31|4526.71|4527.06|4526.46|4527.56|4526.96|4527.06|4526.46|48
1644361220000|2022-02-08 23:00:20|4527.19|4526.59|4527.44|4526.84|4527.44|4526.84|4527.06|4526.46|11
1644361230000|2022-02-08 23:00:30|4527.31|4526.71|4527.44|4526.84|4527.44|4526.84|4526.94|4526.34|27
1644361240000|2022-02-08 23:00:40|4527.94|4527.34|4527.44|4526.84|4528.06|4527.46|4527.44|4526.84|58
1644361250000|2022-02-08 23:00:50|4526.94|4526.34|4526.94|4526.34|4527.06|4526.46|4526.69|4526.09|16
1644361260000|2022-02-08 23:01:00|4527.06|4526.46|4526.94|4526.34|4527.19|4526.59|4526.94|4526.34|11
1644361270000|2022-02-08 23:01:10|4527.06|4526.46|4526.69|4526.09|4527.19|4526.59|4526.69|4526.09|26
1644361280000|2022-02-08 23:01:20|4526.56|4525.96|4526.31|4525.71|4526.56|4525.96|4525.94|4525.34|72
1644361290000|2022-02-08 23:01:30|4526.19|4525.59|4526.31|4525.71|4526.31|4525.71|4525.94|4525.34|29
1644361300000|2022-02-08 23:01:40|4526.44|4525.84|4526.69|4526.09|4526.94|4526.34|4526.31|4525.71|16
1644361310000|2022-02-08 23:01:50|4526.56|4525.96|4526.19|4525.59|4526.56|4525.96|4526.19|4525.59|5
1644361320000|2022-02-08 23:02:00|4526.31|4525.71|4525.81|4525.21|4526.31|4525.71|4525.81|4525.21|52
1644361330000|2022-02-08 23:02:10|4525.69|4525.09|4526.19|4525.59|4526.19|4525.59|4525.69|4525.09|23
1644361340000|2022-02-08 23:02:20|4526.44|4525.84|4526.06|4525.46|4526.44|4525.84|4526.06|4525.46|18
1644361350000|2022-02-08 23:02:30|4525.94|4525.34|4526.44|4525.84|4526.44|4525.84|4525.94|4525.34|16
1644361360000|2022-02-08 23:02:40|4526.69|4526.09|4526.69|4526.09|4526.69|4526.09|4526.44|4525.84|20
1644361370000|2022-02-08 23:02:50|4526.56|4525.96|4526.31|4525.71|4526.56|4525.96|4526.31|4525.71|36
1644361380000|2022-02-08 23:03:00|4526.19|4525.59|4526.19|4525.59|4526.44|4525.84|4526.19|4525.59|5
1644361390000|2022-02-08 23:03:10|4525.81|4525.21|4525.69|4525.09|4525.94|4525.34|4525.69|4525.09|32
1644361400000|2022-02-08 23:03:20|4525.81|4525.21|4526.06|4525.46|4526.06|4525.46|4525.69|4525.09|20
1644361410000|2022-02-08 23:03:30|4526.19|4525.59|4526.19|4525.59|4526.44|4525.84|4526.19|4525.59|116
1644361420000|2022-02-08 23:03:40|4526.31|4525.71|4526.44|4525.84|4526.44|4525.84|4526.19|4525.59|2
1644361430000|2022-02-08 23:03:50|4526.56|4525.96|4526.56|4525.96|4526.56|4525.96|4526.56|4525.96|7
1644361440000|2022-02-08 23:04:00|4526.69|4526.09|4526.44|4525.84|4526.69|4526.09|4526.44|4525.84|12
1644361450000|2022-02-08 23:04:10|4526.81|4526.21|4527.19|4526.59|4527.19|4526.59|4526.81|4526.21|90
1644361460000|2022-02-08 23:04:20|4526.94|4526.34|4527.19|4526.59|4527.19|4526.59|4526.56|4525.96|33
1644361470000|2022-02-08 23:04:30|4527.44|4526.84|4527.19|4526.59|4527.44|4526.84|4527.19|4526.59|23
1644361480000|2022-02-08 23:04:40|4527.31|4526.71|4527.56|4526.96|4527.56|4526.96|4527.19|4526.59|9
1644361490000|2022-02-08 23:04:50|4527.69|4527.09|4527.94|4527.34|4527.94|4527.34|4527.44|4526.84|59
1644361500000|2022-02-08 23:05:00|4528.19|4527.59|4528.19|4527.59|4528.69|4528.09|4528.19|4527.59|102
1644361510000|2022-02-08 23:05:10|4528.31|4527.71|4529.19|4528.59|4529.44|4528.84|4528.19|4527.59|94
1644361520000|2022-02-08 23:05:20|4529.06|4528.46|4529.19|4528.59|4529.44|4528.84|4528.94|4528.34|35
1644361530000|2022-02-08 23:05:30|4529.44|4528.84|4528.94|4528.34|4529.44|4528.84|4528.94|4528.34|30
1644361540000|2022-02-08 23:05:40|4529.19|4528.59|4528.94|4528.34|4529.19|4528.59|4528.94|4528.34|14
1644361550000|2022-02-08 23:05:50|4529.19|4528.59|4529.19|4528.59|4529.31|4528.71|4529.19|4528.59|25
1644361560000|2022-02-08 23:06:00|4529.44|4528.84|4529.19|4528.59|4529.44|4528.84|4528.94|4528.34|38
1644361570000|2022-02-08 23:06:10|4529.06|4528.46|4528.19|4527.59|4529.19|4528.59|4527.94|4527.34|43
1644361580000|2022-02-08 23:06:20|4528.69|4528.09|4528.44|4527.84|4528.69|4528.09|4528.44|4527.84|31
1644361590000|2022-02-08 23:06:30|4528.56|4527.96|4528.81|4528.21|4528.94|4528.34|4528.56|4527.96|17
1644361600000|2022-02-08 23:06:40|4528.69|4528.09|4528.56|4527.96|4528.69|4528.09|4528.31|4527.71|27
1644361610000|2022-02-08 23:06:50|4528.69|4528.09|4529.19|4528.59|4529.19|4528.59|4528.69|4528.09|23
1644361620000|2022-02-08 23:07:00|4529.31|4528.71|4529.06|4528.46|4529.44|4528.84|4529.06|4528.46|9
1644361630000|2022-02-08 23:07:10|4528.94|4528.34|4529.19|4528.59|4529.19|4528.59|4528.94|4528.34|0
1644361640000|2022-02-08 23:07:20|4528.94|4528.34|4528.94|4528.34|4528.94|4528.34|4528.94|4528.34|10
1644361650000|2022-02-08 23:07:30|4528.69|4528.09|4528.56|4527.96|4528.69|4528.09|4528.44|4527.84|24
1644361660000|2022-02-08 23:07:40|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|3
1644361670000|2022-02-08 23:07:50|4528.81|4528.21|4529.06|4528.46|4529.19|4528.59|4528.81|4528.21|61
1644361680000|2022-02-08 23:08:00|4529.19|4528.59|4529.19|4528.59|4529.44|4528.84|4529.19|4528.59|12
1644361690000|2022-02-08 23:08:10|4529.44|4528.84|4529.81|4529.21|4529.81|4529.21|4529.19|4528.59|79
1644361700000|2022-02-08 23:08:20|4529.69|4529.09|4529.44|4528.84|4529.69|4529.09|4529.19|4528.59|36
1644361710000|2022-02-08 23:08:30|4529.56|4528.96|4529.31|4528.71|4529.69|4529.09|4529.19|4528.59|14
1644361720000|2022-02-08 23:08:40|4529.44|4528.84|4529.31|4528.71|4529.44|4528.84|4529.19|4528.59|23
1644361730000|2022-02-08 23:08:50|4529.19|4528.59|4529.19|4528.59|4529.19|4528.59|4529.19|4528.59|0
1644361740000|2022-02-08 23:09:00|4529.06|4528.46|4528.69|4528.09|4529.06|4528.46|4528.69|4528.09|38
1644361750000|2022-02-08 23:09:10|4528.81|4528.21|4528.44|4527.84|4528.81|4528.21|4528.44|4527.84|28
1644361760000|2022-02-08 23:09:20|4528.69|4528.09|4528.69|4528.09|4528.94|4528.34|4528.69|4528.09|18
1644361770000|2022-02-08 23:09:30|4528.81|4528.21|4528.94|4528.34|4528.94|4528.34|4528.81|4528.21|12
1644361780000|2022-02-08 23:09:40|4529.06|4528.46|4528.94|4528.34|4529.06|4528.46|4528.94|4528.34|3
1644361790000|2022-02-08 23:09:50|4529.06|4528.46|4528.94|4528.34|4529.19|4528.59|4528.94|4528.34|8
1644361800000|2022-02-08 23:10:00|4529.19|4528.59|4529.69|4529.09|4529.81|4529.21|4529.19|4528.59|58
1644361810000|2022-02-08 23:10:10|4529.56|4528.96|4529.44|4528.84|4529.69|4529.09|4529.44|4528.84|8
1644361820000|2022-02-08 23:10:20|4529.56|4528.96|4529.69|4529.09|4529.69|4529.09|4529.56|4528.96|7
1644361830000|2022-02-08 23:10:30|4530.06|4529.46|4529.69|4529.09|4530.06|4529.46|4529.69|4529.09|58
1644361840000|2022-02-08 23:10:40|4529.44|4528.84|4529.69|4529.09|4529.69|4529.09|4529.44|4528.84|17
1644361850000|2022-02-08 23:10:50|4529.44|4528.84|4528.94|4528.34|4529.44|4528.84|4528.94|4528.34|13
1644361860000|2022-02-08 23:11:00|4529.06|4528.46|4529.19|4528.59|4529.19|4528.59|4529.06|4528.46|22
1644361880000|2022-02-08 23:11:20|||||||||1
1644361890000|2022-02-08 23:11:30|||||||||2
1644361900000|2022-02-08 23:11:40|4528.94|4528.34|4528.94|4528.34|4528.94|4528.34|4528.94|4528.34|12
1644361910000|2022-02-08 23:11:50|4529.06|4528.46|4529.19|4528.59|4529.19|4528.59|4529.06|4528.46|6
1644361920000|2022-02-08 23:12:00|4528.94|4528.34|4529.19|4528.59|4529.19|4528.59|4528.94|4528.34|7
1644361930000|2022-02-08 23:12:10|4528.94|4528.34|4528.94|4528.34|4528.94|4528.34|4528.94|4528.34|2
1644361940000|2022-02-08 23:12:20|4528.69|4528.09|4529.19|4528.59|4529.19|4528.59|4528.69|4528.09|16
1644361950000|2022-02-08 23:12:30|4528.69|4528.09|4528.94|4528.34|4529.06|4528.46|4528.69|4528.09|29
1644361960000|2022-02-08 23:12:40|4529.06|4528.46|4529.19|4528.59|4529.19|4528.59|4528.69|4528.09|6
1644361970000|2022-02-08 23:12:50|4529.06|4528.46|4529.06|4528.46|4529.06|4528.46|4529.06|4528.46|22
1644361980000|2022-02-08 23:13:00|4528.94|4528.34|4529.19|4528.59|4529.19|4528.59|4528.94|4528.34|3
1644362000000|2022-02-08 23:13:20|4528.81|4528.21|4528.94|4528.34|4528.94|4528.34|4528.69|4528.09|54
1644362010000|2022-02-08 23:13:30|4529.06|4528.46|4529.44|4528.84|4529.44|4528.84|4529.06|4528.46|13
1644362020000|2022-02-08 23:13:40|4528.94|4528.34|4529.19|4528.59|4529.19|4528.59|4528.94|4528.34|42
1644362030000|2022-02-08 23:13:50|4528.94|4528.34|4529.31|4528.71|4529.44|4528.84|4528.94|4528.34|11
1644362040000|2022-02-08 23:14:00|4529.44|4528.84|4529.44|4528.84|4529.44|4528.84|4529.19|4528.59|3
1644362050000|2022-02-08 23:14:10|4529.31|4528.71|4529.19|4528.59|4529.31|4528.71|4529.19|4528.59|7
1644362060000|2022-02-08 23:14:20|4529.06|4528.46|4528.94|4528.34|4529.06|4528.46|4528.94|4528.34|6
1644362070000|2022-02-08 23:14:30|4529.19|4528.59|4529.19|4528.59|4529.19|4528.59|4529.19|4528.59|11
1644362080000|2022-02-08 23:14:40|4528.94|4528.34|4528.94|4528.34|4528.94|4528.34|4528.94|4528.34|9
1644362090000|2022-02-08 23:14:50|4529.19|4528.59|4529.06|4528.46|4529.19|4528.59|4528.94|4528.34|24
1644362100000|2022-02-08 23:15:00|4528.94|4528.34|4529.19|4528.59|4529.44|4528.84|4528.94|4528.34|43
1644362110000|2022-02-08 23:15:10|4529.44|4528.84|4529.69|4529.09|4529.69|4529.09|4529.44|4528.84|18
1644362120000|2022-02-08 23:15:20|4529.44|4528.84|4529.44|4528.84|4529.44|4528.84|4529.44|4528.84|20
1644362130000|2022-02-08 23:15:30|4529.56|4528.96|4529.69|4529.09|4529.69|4529.09|4529.56|4528.96|5
1644362140000|2022-02-08 23:15:40|4529.44|4528.84|4529.69|4529.09|4529.69|4529.09|4529.44|4528.84|15
1644362150000|2022-02-08 23:15:50|4529.44|4528.84|4529.69|4529.09|4529.69|4529.09|4529.44|4528.84|21
1644362160000|2022-02-08 23:16:00|4529.56|4528.96|4529.56|4528.96|4529.56|4528.96|4529.56|4528.96|5
1644362170000|2022-02-08 23:16:10|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|6
1644362180000|2022-02-08 23:16:20|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|6
1644362190000|2022-02-08 23:16:30|||||||||20
1644362200000|2022-02-08 23:16:40|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|66
1644362210000|2022-02-08 23:16:50|4529.44|4528.84|4529.69|4529.09|4529.94|4529.34|4529.44|4528.84|25
1644362220000|2022-02-08 23:17:00|||||||||1
1644362230000|2022-02-08 23:17:10|4529.81|4529.21|4529.44|4528.84|4529.81|4529.21|4529.44|4528.84|10
1644362240000|2022-02-08 23:17:20|4529.31|4528.71|4529.44|4528.84|4529.44|4528.84|4529.19|4528.59|48
1644362250000|2022-02-08 23:17:30|4529.31|4528.71|4529.31|4528.71|4529.31|4528.71|4529.31|4528.71|3
1644362270000|2022-02-08 23:17:50|4529.19|4528.59|4528.94|4528.34|4529.19|4528.59|4528.94|4528.34|12
1644362280000|2022-02-08 23:18:00|4528.81|4528.21|4528.94|4528.34|4528.94|4528.34|4528.56|4527.96|105
1644362290000|2022-02-08 23:18:10|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|7
1644362300000|2022-02-08 23:18:20|4528.56|4527.96|4528.81|4528.21|4528.81|4528.21|4528.44|4527.84|43
1644362310000|2022-02-08 23:18:30|4528.69|4528.09|4528.44|4527.84|4528.69|4528.09|4528.44|4527.84|15
1644362320000|2022-02-08 23:18:40|4528.31|4527.71|4528.19|4527.59|4528.31|4527.71|4528.06|4527.46|28
1644362330000|2022-02-08 23:18:50|4528.31|4527.71|4528.44|4527.84|4528.44|4527.84|4528.19|4527.59|26
1644362340000|2022-02-08 23:19:00|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|11
1644362350000|2022-02-08 23:19:10|4528.94|4528.34|4528.81|4528.21|4528.94|4528.34|4528.81|4528.21|10
1644362360000|2022-02-08 23:19:20|4528.94|4528.34|4528.81|4528.21|4528.94|4528.34|4528.81|4528.21|26
1644362380000|2022-02-08 23:19:40|4528.94|4528.34|4528.94|4528.34|4528.94|4528.34|4528.94|4528.34|2
1644362400000|2022-02-08 23:20:00|4529.19|4528.59|4529.44|4528.84|4529.56|4528.96|4529.19|4528.59|29
1644362410000|2022-02-08 23:20:10|4529.56|4528.96|4529.69|4529.09|4529.69|4529.09|4529.56|4528.96|5
1644362420000|2022-02-08 23:20:20|4530.19|4529.59|4530.19|4529.59|4530.19|4529.59|4530.19|4529.59|21
1644362430000|2022-02-08 23:20:30|4530.31|4529.71|4530.31|4529.71|4530.31|4529.71|4530.31|4529.71|11
1644362440000|2022-02-08 23:20:40|4530.44|4529.84|4530.06|4529.46|4530.44|4529.84|4529.94|4529.34|10
1644362450000|2022-02-08 23:20:50|4530.19|4529.59|4530.06|4529.46|4530.19|4529.59|4530.06|4529.46|17
1644362460000|2022-02-08 23:21:00|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|1
1644362470000|2022-02-08 23:21:10|||||||||1
1644362480000|2022-02-08 23:21:20|4530.19|4529.59|4530.31|4529.71|4530.44|4529.84|4530.19|4529.59|27
1644362490000|2022-02-08 23:21:30|4530.19|4529.59|4530.06|4529.46|4530.19|4529.59|4529.94|4529.34|9
1644362500000|2022-02-08 23:21:40|4529.94|4529.34|4530.44|4529.84|4530.44|4529.84|4529.94|4529.34|3
1644362510000|2022-02-08 23:21:50|4530.31|4529.71|4530.19|4529.59|4530.31|4529.71|4530.19|4529.59|4
1644362520000|2022-02-08 23:22:00|4530.31|4529.71|4530.69|4530.09|4530.69|4530.09|4530.31|4529.71|10
1644362530000|2022-02-08 23:22:10|4530.56|4529.96|4530.69|4530.09|4530.69|4530.09|4530.44|4529.84|21
1644362540000|2022-02-08 23:22:20|4530.44|4529.84|4530.69|4530.09|4530.69|4530.09|4530.44|4529.84|24
1644362550000|2022-02-08 23:22:30|4530.56|4529.96|4530.69|4530.09|4530.69|4530.09|4530.44|4529.84|6
1644362560000|2022-02-08 23:22:40|4530.56|4529.96|4530.69|4530.09|4530.69|4530.09|4530.56|4529.96|9
1644362580000|2022-02-08 23:23:00|4530.56|4529.96|4530.44|4529.84|4530.56|4529.96|4530.19|4529.59|48
1644362590000|2022-02-08 23:23:10|4530.69|4530.09|4530.69|4530.09|4530.69|4530.09|4530.69|4530.09|18
1644362600000|2022-02-08 23:23:20|4530.56|4529.96|4530.56|4529.96|4530.69|4530.09|4530.44|4529.84|25
1644362610000|2022-02-08 23:23:30|4530.69|4530.09|4530.44|4529.84|4530.69|4530.09|4530.44|4529.84|31
1644362620000|2022-02-08 23:23:40|4530.69|4530.09|4530.94|4530.34|4530.94|4530.34|4530.69|4530.09|12
1644362630000|2022-02-08 23:23:50|4531.19|4530.59|4531.69|4531.09|4531.69|4531.09|4531.19|4530.59|153
1644362640000|2022-02-08 23:24:00|4531.44|4530.84|4531.94|4531.34|4531.94|4531.34|4531.44|4530.84|77
1644362650000|2022-02-08 23:24:10|4531.69|4531.09|4531.94|4531.34|4531.94|4531.34|4531.69|4531.09|33
1644362660000|2022-02-08 23:24:20|||||||||14
1644362670000|2022-02-08 23:24:30|4531.69|4531.09|4531.69|4531.09|4531.81|4531.21|4531.69|4531.09|19
1644362680000|2022-02-08 23:24:40|4531.94|4531.34|4531.94|4531.34|4532.06|4531.46|4531.94|4531.34|48
1644362690000|2022-02-08 23:24:50|4531.81|4531.21|4532.06|4531.46|4532.19|4531.59|4531.81|4531.21|48
1644362700000|2022-02-08 23:25:00|4532.19|4531.59|4531.94|4531.34|4532.19|4531.59|4531.94|4531.34|38
1644362710000|2022-02-08 23:25:10|||||||||1
1644362720000|2022-02-08 23:25:20|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|11
1644362730000|2022-02-08 23:25:30|4532.06|4531.46|4532.19|4531.59|4532.19|4531.59|4532.06|4531.46|45
1644362750000|2022-02-08 23:25:50|4532.06|4531.46|4532.19|4531.59|4532.19|4531.59|4531.94|4531.34|18
1644362760000|2022-02-08 23:26:00|4531.94|4531.34|4532.19|4531.59|4532.19|4531.59|4531.94|4531.34|24
1644362770000|2022-02-08 23:26:10|4532.06|4531.46|4532.06|4531.46|4532.06|4531.46|4531.94|4531.34|16
1644362780000|2022-02-08 23:26:20|4531.94|4531.34|4531.94|4531.34|4531.94|4531.34|4531.94|4531.34|2
1644362790000|2022-02-08 23:26:30|||||||||3
1644362800000|2022-02-08 23:26:40|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|29
1644362810000|2022-02-08 23:26:50|4531.81|4531.21|4531.69|4531.09|4531.94|4531.34|4531.69|4531.09|8
1644362830000|2022-02-08 23:27:10|4531.81|4531.21|4531.81|4531.21|4531.94|4531.34|4531.69|4531.09|28
1644362840000|2022-02-08 23:27:20|4531.56|4530.96|4531.44|4530.84|4531.69|4531.09|4531.44|4530.84|16
1644362850000|2022-02-08 23:27:30|||||||||1
1644362860000|2022-02-08 23:27:40|4531.19|4530.59|4531.19|4530.59|4531.19|4530.59|4531.19|4530.59|14
1644362870000|2022-02-08 23:27:50|4531.44|4530.84|4531.44|4530.84|4531.44|4530.84|4531.19|4530.59|14
1644362880000|2022-02-08 23:28:00|4531.31|4530.71|4531.44|4530.84|4531.69|4531.09|4531.31|4530.71|21
1644362890000|2022-02-08 23:28:10|||||||||2
1644362900000|2022-02-08 23:28:20|4531.56|4530.96|4531.69|4531.09|4531.69|4531.09|4531.56|4530.96|3
1644362910000|2022-02-08 23:28:30|4531.44|4530.84|4532.44|4531.84|4532.44|4531.84|4531.44|4530.84|70
1644362920000|2022-02-08 23:28:40|4532.69|4532.09|4533.31|4532.71|4533.44|4532.84|4532.69|4532.09|191
1644362930000|2022-02-08 23:28:50|4533.19|4532.59|4533.69|4533.09|4533.69|4533.09|4533.19|4532.59|26
1644362940000|2022-02-08 23:29:00|4533.94|4533.34|4533.69|4533.09|4534.19|4533.59|4533.19|4532.59|340
1644362950000|2022-02-08 23:29:10|4533.44|4532.84|4533.44|4532.84|4533.44|4532.84|4533.44|4532.84|21
1644362960000|2022-02-08 23:29:20|||||||||2
1644362970000|2022-02-08 23:29:30|||||||||5
1644362980000|2022-02-08 23:29:40|4533.31|4532.71|4532.94|4532.34|4533.31|4532.71|4532.94|4532.34|64
1644362990000|2022-02-08 23:29:50|4532.81|4532.21|4532.44|4531.84|4532.81|4532.21|4532.19|4531.59|101
1644363000000|2022-02-08 23:30:00|4532.56|4531.96|4532.56|4531.96|4532.56|4531.96|4532.56|4531.96|51
1644363010000|2022-02-08 23:30:10|4532.69|4532.09|4531.94|4531.34|4532.69|4532.09|4531.94|4531.34|25
1644363020000|2022-02-08 23:30:20|4531.81|4531.21|4531.69|4531.09|4531.81|4531.21|4531.69|4531.09|32
1644363030000|2022-02-08 23:30:30|4531.44|4530.84|4531.44|4530.84|4531.44|4530.84|4531.44|4530.84|10
1644363040000|2022-02-08 23:30:40|4531.56|4530.96|4531.44|4530.84|4531.69|4531.09|4531.44|4530.84|14
1644363050000|2022-02-08 23:30:50|4531.56|4530.96|4531.56|4530.96|4531.69|4531.09|4531.44|4530.84|9
1644363060000|2022-02-08 23:31:00|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|12
1644363080000|2022-02-08 23:31:20|||||||||6
1644363090000|2022-02-08 23:31:30|4531.94|4531.34|4531.94|4531.34|4531.94|4531.34|4531.81|4531.21|14
1644363100000|2022-02-08 23:31:40|4531.81|4531.21|4531.94|4531.34|4531.94|4531.34|4531.81|4531.21|7
1644363120000|2022-02-08 23:32:00|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|13
1644363130000|2022-02-08 23:32:10|||||||||5
1644363140000|2022-02-08 23:32:20|||||||||1
1644363150000|2022-02-08 23:32:30|4531.56|4530.96|4531.31|4530.71|4531.56|4530.96|4531.31|4530.71|15
1644363160000|2022-02-08 23:32:40|4531.44|4530.84|4531.69|4531.09|4531.69|4531.09|4531.44|4530.84|14
1644363170000|2022-02-08 23:32:50|4531.81|4531.21|4531.81|4531.21|4531.94|4531.34|4531.69|4531.09|14
1644363180000|2022-02-08 23:33:00|4531.69|4531.09|4531.44|4530.84|4531.69|4531.09|4531.44|4530.84|13
1644363190000|2022-02-08 23:33:10|||||||||4
1644363210000|2022-02-08 23:33:30|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|29
1644363220000|2022-02-08 23:33:40|4531.44|4530.84|4531.56|4530.96|4531.56|4530.96|4531.44|4530.84|31
1644363230000|2022-02-08 23:33:50|4531.69|4531.09|4531.94|4531.34|4531.94|4531.34|4531.69|4531.09|17
1644363240000|2022-02-08 23:34:00|||||||||2
1644363250000|2022-02-08 23:34:10|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|10
1644363260000|2022-02-08 23:34:20|||||||||5
1644363270000|2022-02-08 23:34:30|||||||||1
1644363290000|2022-02-08 23:34:50|||||||||4
1644363300000|2022-02-08 23:35:00|4531.94|4531.34|4531.69|4531.09|4531.94|4531.34|4531.69|4531.09|19
1644363340000|2022-02-08 23:35:40|4531.81|4531.21|4531.69|4531.09|4531.81|4531.21|4531.69|4531.09|15
1644363350000|2022-02-08 23:35:50|4531.56|4530.96|4531.44|4530.84|4531.56|4530.96|4531.44|4530.84|24
1644363360000|2022-02-08 23:36:00|4531.31|4530.71|4531.31|4530.71|4531.31|4530.71|4531.19|4530.59|12
1644363370000|2022-02-08 23:36:10|4531.44|4530.84|4531.69|4531.09|4531.69|4531.09|4531.44|4530.84|9
1644363380000|2022-02-08 23:36:20|4531.56|4530.96|4531.56|4530.96|4531.56|4530.96|4531.56|4530.96|2
1644363390000|2022-02-08 23:36:30|4531.69|4531.09|4531.44|4530.84|4531.69|4531.09|4531.44|4530.84|3
1644363400000|2022-02-08 23:36:40|4531.19|4530.59|4531.31|4530.71|4531.31|4530.71|4531.19|4530.59|9
1644363410000|2022-02-08 23:36:50|4531.44|4530.84|4531.19|4530.59|4531.44|4530.84|4531.19|4530.59|5
1644363420000|2022-02-08 23:37:00|4531.31|4530.71|4530.94|4530.34|4531.31|4530.71|4530.69|4530.09|30
1644363430000|2022-02-08 23:37:10|4530.81|4530.21|4531.19|4530.59|4531.19|4530.59|4530.81|4530.21|21
1644363440000|2022-02-08 23:37:20|4531.44|4530.84|4531.19|4530.59|4531.44|4530.84|4531.19|4530.59|16
1644363450000|2022-02-08 23:37:30|4530.94|4530.34|4530.69|4530.09|4530.94|4530.34|4530.44|4529.84|57
1644363460000|2022-02-08 23:37:40|4530.44|4529.84|4530.56|4529.96|4530.69|4530.09|4530.44|4529.84|21
1644363470000|2022-02-08 23:37:50|4530.69|4530.09|4530.44|4529.84|4530.69|4530.09|4530.44|4529.84|18
1644363480000|2022-02-08 23:38:00|4530.19|4529.59|4530.44|4529.84|4530.44|4529.84|4530.19|4529.59|34
1644363490000|2022-02-08 23:38:10|4530.69|4530.09|4530.69|4530.09|4530.69|4530.09|4530.69|4530.09|12
1644363500000|2022-02-08 23:38:20|4530.44|4529.84|4530.56|4529.96|4530.69|4530.09|4530.44|4529.84|32
1644363510000|2022-02-08 23:38:30|4530.44|4529.84|4530.56|4529.96|4530.56|4529.96|4530.44|4529.84|4
1644363520000|2022-02-08 23:38:40|4530.69|4530.09|4530.69|4530.09|4530.69|4530.09|4530.19|4529.59|30
1644363530000|2022-02-08 23:38:50|||||||||2
1644363540000|2022-02-08 23:39:00|4530.94|4530.34|4530.69|4530.09|4530.94|4530.34|4530.69|4530.09|37
1644363550000|2022-02-08 23:39:10|4530.94|4530.34|4530.81|4530.21|4530.94|4530.34|4530.81|4530.21|12
1644363560000|2022-02-08 23:39:20|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|0
1644363570000|2022-02-08 23:39:30|4530.81|4530.21|4530.69|4530.09|4530.81|4530.21|4530.69|4530.09|6
1644363580000|2022-02-08 23:39:40|4530.81|4530.21|4530.69|4530.09|4530.94|4530.34|4530.69|4530.09|14
1644363590000|2022-02-08 23:39:50|4530.44|4529.84|4530.44|4529.84|4530.44|4529.84|4530.44|4529.84|2
1644363600000|2022-02-08 23:40:00|4530.56|4529.96|4530.56|4529.96|4530.56|4529.96|4530.44|4529.84|19
1644363610000|2022-02-08 23:40:10|4530.69|4530.09|4530.94|4530.34|4530.94|4530.34|4530.69|4530.09|1
1644363620000|2022-02-08 23:40:20|4530.81|4530.21|4530.81|4530.21|4530.81|4530.21|4530.81|4530.21|3
1644363630000|2022-02-08 23:40:30|4530.94|4530.34|4530.69|4530.09|4530.94|4530.34|4530.69|4530.09|6
1644363640000|2022-02-08 23:40:40|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|4
1644363650000|2022-02-08 23:40:50|4530.69|4530.09|4530.94|4530.34|4530.94|4530.34|4530.69|4530.09|15
1644363660000|2022-02-08 23:41:00|4531.19|4530.59|4530.94|4530.34|4531.31|4530.71|4530.94|4530.34|22
1644363670000|2022-02-08 23:41:10|4531.06|4530.46|4530.81|4530.21|4531.06|4530.46|4530.81|4530.21|13
1644363680000|2022-02-08 23:41:20|4530.69|4530.09|4530.94|4530.34|4530.94|4530.34|4530.69|4530.09|14
1644363690000|2022-02-08 23:41:30|4531.06|4530.46|4531.06|4530.46|4531.06|4530.46|4530.94|4530.34|6
1644363700000|2022-02-08 23:41:40|4531.19|4530.59|4531.06|4530.46|4531.19|4530.59|4530.94|4530.34|22
1644363710000|2022-02-08 23:41:50|4531.31|4530.71|4531.19|4530.59|4531.56|4530.96|4531.19|4530.59|25
1644363720000|2022-02-08 23:42:00|4531.31|4530.71|4530.94|4530.34|4531.31|4530.71|4530.94|4530.34|22
1644363730000|2022-02-08 23:42:10|4531.19|4530.59|4530.94|4530.34|4531.19|4530.59|4530.94|4530.34|5
1644363740000|2022-02-08 23:42:20|4531.06|4530.46|4531.06|4530.46|4531.06|4530.46|4531.06|4530.46|7
1644363750000|2022-02-08 23:42:30|4531.19|4530.59|4531.31|4530.71|4531.44|4530.84|4531.19|4530.59|14
1644363760000|2022-02-08 23:42:40|4531.19|4530.59|4531.19|4530.59|4531.31|4530.71|4531.19|4530.59|9
1644363770000|2022-02-08 23:42:50|4531.31|4530.71|4531.31|4530.71|4531.44|4530.84|4531.31|4530.71|16
1644363780000|2022-02-08 23:43:00|4531.44|4530.84|4531.44|4530.84|4531.44|4530.84|4531.19|4530.59|10
1644363790000|2022-02-08 23:43:10|4531.69|4531.09|4531.44|4530.84|4531.69|4531.09|4531.44|4530.84|9
1644363800000|2022-02-08 23:43:20|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|4531.44|4530.84|41
1644363810000|2022-02-08 23:43:30|||||||||4
1644363820000|2022-02-08 23:43:40|4531.81|4531.21|4531.94|4531.34|4531.94|4531.34|4531.81|4531.21|10
1644363830000|2022-02-08 23:43:50|4532.06|4531.46|4532.19|4531.59|4532.31|4531.71|4532.06|4531.46|39
1644363840000|2022-02-08 23:44:00|4532.06|4531.46|4532.06|4531.46|4532.06|4531.46|4531.94|4531.34|21
1644363850000|2022-02-08 23:44:10|4532.19|4531.59|4532.06|4531.46|4532.19|4531.59|4531.94|4531.34|37
1644363860000|2022-02-08 23:44:20|4531.94|4531.34|4532.44|4531.84|4532.44|4531.84|4531.94|4531.34|11
1644363870000|2022-02-08 23:44:30|4532.69|4532.09|4532.69|4532.09|4532.69|4532.09|4532.69|4532.09|31
1644363880000|2022-02-08 23:44:40|||||||||14
1644363890000|2022-02-08 23:44:50|4532.44|4531.84|4532.31|4531.71|4532.44|4531.84|4532.31|4531.71|20
1644363900000|2022-02-08 23:45:00|4532.19|4531.59|4532.44|4531.84|4532.44|4531.84|4532.19|4531.59|17
1644363910000|2022-02-08 23:45:10|4532.69|4532.09|4532.44|4531.84|4532.69|4532.09|4532.44|4531.84|17
1644363920000|2022-02-08 23:45:20|4532.56|4531.96|4532.56|4531.96|4532.69|4532.09|4532.44|4531.84|12
1644363930000|2022-02-08 23:45:30|4532.69|4532.09|4532.69|4532.09|4532.69|4532.09|4532.69|4532.09|3
1644363940000|2022-02-08 23:45:40|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|15
1644363950000|2022-02-08 23:45:50|4532.69|4532.09|4532.69|4532.09|4532.69|4532.09|4532.69|4532.09|9
1644363960000|2022-02-08 23:46:00|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|15
1644363970000|2022-02-08 23:46:10|||||||||10
1644363980000|2022-02-08 23:46:20|4532.31|4531.71|4532.44|4531.84|4532.44|4531.84|4532.19|4531.59|9
1644363990000|2022-02-08 23:46:30|4532.19|4531.59|4532.31|4531.71|4532.31|4531.71|4532.19|4531.59|18
1644364000000|2022-02-08 23:46:40|4532.19|4531.59|4532.31|4531.71|4532.31|4531.71|4532.19|4531.59|3
1644364010000|2022-02-08 23:46:50|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|4
1644364020000|2022-02-08 23:47:00|||||||||1
1644364030000|2022-02-08 23:47:10|4532.06|4531.46|4532.19|4531.59|4532.19|4531.59|4532.06|4531.46|5
1644364040000|2022-02-08 23:47:20|4532.06|4531.46|4531.69|4531.09|4532.19|4531.59|4531.69|4531.09|31
1644364050000|2022-02-08 23:47:30|||||||||17
1644364060000|2022-02-08 23:47:40|4531.81|4531.21|4531.56|4530.96|4531.81|4531.21|4531.44|4530.84|12
1644364070000|2022-02-08 23:47:50|4531.44|4530.84|4531.69|4531.09|4531.69|4531.09|4531.44|4530.84|3
1644364080000|2022-02-08 23:48:00|4531.56|4530.96|4531.56|4530.96|4531.69|4531.09|4531.44|4530.84|6
1644364090000|2022-02-08 23:48:10|4531.69|4531.09|4531.56|4530.96|4531.69|4531.09|4531.56|4530.96|2
1644364100000|2022-02-08 23:48:20|4531.69|4531.09|4531.56|4530.96|4531.69|4531.09|4531.44|4530.84|3
1644364110000|2022-02-08 23:48:30|4531.44|4530.84|4531.44|4530.84|4531.44|4530.84|4531.44|4530.84|0
1644364120000|2022-02-08 23:48:40|||||||||1
1644364130000|2022-02-08 23:48:50|4531.19|4530.59|4531.19|4530.59|4531.19|4530.59|4531.19|4530.59|22
1644364140000|2022-02-08 23:49:00|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|10
1644364150000|2022-02-08 23:49:10|4530.69|4530.09|4530.69|4530.09|4530.69|4530.09|4530.69|4530.09|39
1644364160000|2022-02-08 23:49:20|4530.81|4530.21|4530.69|4530.09|4530.81|4530.21|4530.69|4530.09|14
1644364170000|2022-02-08 23:49:30|4530.81|4530.21|4530.44|4529.84|4530.81|4530.21|4530.44|4529.84|11
1644364180000|2022-02-08 23:49:40|4530.56|4529.96|4530.56|4529.96|4530.69|4530.09|4530.56|4529.96|15
1644364190000|2022-02-08 23:49:50|4530.69|4530.09|4530.69|4530.09|4530.69|4530.09|4530.69|4530.09|2
1644364200000|2022-02-08 23:50:00|4530.81|4530.21|4530.44|4529.84|4530.81|4530.21|4530.44|4529.84|24
1644364210000|2022-02-08 23:50:10|4530.56|4529.96|4530.69|4530.09|4530.69|4530.09|4530.44|4529.84|4
1644364220000|2022-02-08 23:50:20|4530.56|4529.96|4530.56|4529.96|4530.69|4530.09|4530.56|4529.96|12
1644364230000|2022-02-08 23:50:30|4530.69|4530.09|4530.69|4530.09|4530.69|4530.09|4530.44|4529.84|16
1644364240000|2022-02-08 23:50:40|4530.81|4530.21|4530.69|4530.09|4530.81|4530.21|4530.69|4530.09|3
1644364250000|2022-02-08 23:50:50|4530.81|4530.21|4530.94|4530.34|4530.94|4530.34|4530.81|4530.21|17
1644364260000|2022-02-08 23:51:00|4530.81|4530.21|4530.94|4530.34|4530.94|4530.34|4530.81|4530.21|22
1644364270000|2022-02-08 23:51:10|4531.06|4530.46|4531.56|4530.96|4531.56|4530.96|4531.06|4530.46|19
1644364280000|2022-02-08 23:51:20|4531.44|4530.84|4531.44|4530.84|4531.44|4530.84|4531.31|4530.71|6
1644364290000|2022-02-08 23:51:30|||||||||7
1644364310000|2022-02-08 23:51:50|4531.56|4530.96|4531.44|4530.84|4531.56|4530.96|4531.44|4530.84|14
1644364320000|2022-02-08 23:52:00|4531.31|4530.71|4531.19|4530.59|4531.44|4530.84|4531.19|4530.59|7
1644364330000|2022-02-08 23:52:10|4531.44|4530.84|4531.44|4530.84|4531.44|4530.84|4531.44|4530.84|6
1644364340000|2022-02-08 23:52:20|4531.56|4530.96|4531.69|4531.09|4531.69|4531.09|4531.56|4530.96|11
1644364350000|2022-02-08 23:52:30|4531.94|4531.34|4532.19|4531.59|4532.19|4531.59|4531.94|4531.34|24
1644364360000|2022-02-08 23:52:40|4532.31|4531.71|4532.19|4531.59|4532.31|4531.71|4532.19|4531.59|16
1644364370000|2022-02-08 23:52:50|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|24
1644364380000|2022-02-08 23:53:00|4532.31|4531.71|4532.19|4531.59|4532.31|4531.71|4532.19|4531.59|14
1644364390000|2022-02-08 23:53:10|4531.94|4531.34|4532.19|4531.59|4532.19|4531.59|4531.94|4531.34|13
1644364400000|2022-02-08 23:53:20|4532.31|4531.71|4532.44|4531.84|4532.44|4531.84|4532.31|4531.71|11
1644364410000|2022-02-08 23:53:30|||||||||6
1644364430000|2022-02-08 23:53:50|4532.56|4531.96|4532.56|4531.96|4532.56|4531.96|4532.56|4531.96|24
1644364440000|2022-02-08 23:54:00|4532.69|4532.09|4532.69|4532.09|4532.69|4532.09|4532.44|4531.84|9
1644364450000|2022-02-08 23:54:10|||||||||5
1644364460000|2022-02-08 23:54:20|||||||||18
1644364470000|2022-02-08 23:54:30|4533.19|4532.59|4533.31|4532.71|4533.56|4532.96|4533.19|4532.59|117
1644364480000|2022-02-08 23:54:40|4533.44|4532.84|4533.69|4533.09|4533.69|4533.09|4533.44|4532.84|28
1644364490000|2022-02-08 23:54:50|4533.56|4532.96|4533.06|4532.46|4533.56|4532.96|4533.06|4532.46|23
1644364500000|2022-02-08 23:55:00|4532.94|4532.34|4532.69|4532.09|4532.94|4532.34|4532.69|4532.09|16
1644364510000|2022-02-08 23:55:10|4532.56|4531.96|4531.94|4531.34|4532.69|4532.09|4531.94|4531.34|60
1644364520000|2022-02-08 23:55:20|4532.06|4531.46|4532.06|4531.46|4532.06|4531.46|4531.94|4531.34|12
1644364530000|2022-02-08 23:55:30|4532.19|4531.59|4531.94|4531.34|4532.19|4531.59|4531.94|4531.34|2
1644364540000|2022-02-08 23:55:40|4532.06|4531.46|4532.06|4531.46|4532.06|4531.46|4531.94|4531.34|18
1644364550000|2022-02-08 23:55:50|4531.94|4531.34|4532.06|4531.46|4532.06|4531.46|4531.94|4531.34|3
1644364560000|2022-02-08 23:56:00|4531.94|4531.34|4531.94|4531.34|4531.94|4531.34|4531.94|4531.34|7
1644364570000|2022-02-08 23:56:10|||||||||1
1644364580000|2022-02-08 23:56:20|4531.81|4531.21|4531.94|4531.34|4532.06|4531.46|4531.81|4531.21|11
1644364590000|2022-02-08 23:56:30|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|8
1644364600000|2022-02-08 23:56:40|4531.94|4531.34|4531.94|4531.34|4531.94|4531.34|4531.94|4531.34|34
1644364610000|2022-02-08 23:56:50|4532.19|4531.59|4532.06|4531.46|4532.19|4531.59|4532.06|4531.46|9
1644364620000|2022-02-08 23:57:00|4531.94|4531.34|4531.94|4531.34|4531.94|4531.34|4531.94|4531.34|0
1644364630000|2022-02-08 23:57:10|||||||||1
1644364650000|2022-02-08 23:57:30|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|9
1644364660000|2022-02-08 23:57:40|4532.31|4531.71|4532.44|4531.84|4532.44|4531.84|4532.31|4531.71|19
1644364670000|2022-02-08 23:57:50|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|9
1644364680000|2022-02-08 23:58:00|4532.31|4531.71|4532.19|4531.59|4532.31|4531.71|4532.19|4531.59|6
1644364690000|2022-02-08 23:58:10|4531.94|4531.34|4532.19|4531.59|4532.19|4531.59|4531.94|4531.34|42
1644364700000|2022-02-08 23:58:20|4531.94|4531.34|4532.19|4531.59|4532.19|4531.59|4531.94|4531.34|8
1644364710000|2022-02-08 23:58:30|4532.06|4531.46|4532.19|4531.59|4532.19|4531.59|4531.94|4531.34|3
1644364720000|2022-02-08 23:58:40|||||||||3
1644364730000|2022-02-08 23:58:50|4532.06|4531.46|4531.94|4531.34|4532.06|4531.46|4531.94|4531.34|2
1644364740000|2022-02-08 23:59:00|4532.06|4531.46|4531.94|4531.34|4532.06|4531.46|4531.81|4531.21|15
1644364750000|2022-02-08 23:59:10|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|4532.06|4531.46|8
1644364770000|2022-02-08 23:59:30|4532.44|4531.84|4532.94|4532.34|4532.94|4532.34|4532.44|4531.84|43
1644364780000|2022-02-08 23:59:40|||||||||4
1644364790000|2022-02-08 23:59:50|4532.69|4532.09|4532.81|4532.21|4532.94|4532.34|4532.69|4532.09|30
1644364800000|2022-02-09 00:00:00|4532.94|4532.34|4532.94|4532.34|4533.19|4532.59|4532.94|4532.34|93
1644364810000|2022-02-09 00:00:10|4532.81|4532.21|4533.06|4532.46|4533.19|4532.59|4532.81|4532.21|56
1644364820000|2022-02-09 00:00:20|4532.94|4532.34|4532.44|4531.84|4533.19|4532.59|4532.44|4531.84|20
1644364830000|2022-02-09 00:00:30|4532.56|4531.96|4532.56|4531.96|4532.69|4532.09|4532.44|4531.84|13
1644364840000|2022-02-09 00:00:40|4532.69|4532.09|4532.94|4532.34|4532.94|4532.34|4532.69|4532.09|4
1644364850000|2022-02-09 00:00:50|4533.06|4532.46|4533.06|4532.46|4533.19|4532.59|4533.06|4532.46|20
1644364860000|2022-02-09 00:01:00|4532.94|4532.34|4533.44|4532.84|4533.44|4532.84|4532.69|4532.09|66
1644364870000|2022-02-09 00:01:10|4533.19|4532.59|4532.94|4532.34|4533.19|4532.59|4532.94|4532.34|35
1644364880000|2022-02-09 00:01:20|4533.19|4532.59|4532.94|4532.34|4533.19|4532.59|4532.94|4532.34|22
1644364890000|2022-02-09 00:01:30|4533.19|4532.59|4532.94|4532.34|4533.19|4532.59|4532.94|4532.34|14
1644364900000|2022-02-09 00:01:40|4532.69|4532.09|4532.19|4531.59|4532.81|4532.21|4532.19|4531.59|25
1644364910000|2022-02-09 00:01:50|4532.31|4531.71|4531.69|4531.09|4532.31|4531.71|4531.69|4531.09|25
1644364920000|2022-02-09 00:02:00|4531.44|4530.84|4531.44|4530.84|4531.44|4530.84|4531.44|4530.84|23
1644364930000|2022-02-09 00:02:10|||||||||25
1644364940000|2022-02-09 00:02:20|||||||||3
1644364950000|2022-02-09 00:02:30|4531.19|4530.59|4531.19|4530.59|4531.19|4530.59|4531.19|4530.59|15
1644364960000|2022-02-09 00:02:40|4531.06|4530.46|4531.31|4530.71|4531.31|4530.71|4531.06|4530.46|35
1644364970000|2022-02-09 00:02:50|4531.44|4530.84|4531.56|4530.96|4531.69|4531.09|4531.19|4530.59|13
1644364980000|2022-02-09 00:03:00|4531.44|4530.84|4530.69|4530.09|4531.44|4530.84|4530.69|4530.09|36
1644364990000|2022-02-09 00:03:10|4530.56|4529.96|4530.94|4530.34|4530.94|4530.34|4530.56|4529.96|41
1644365000000|2022-02-09 00:03:20|||||||||9
1644365010000|2022-02-09 00:03:30|4531.19|4530.59|4530.94|4530.34|4531.19|4530.59|4530.94|4530.34|11
1644365020000|2022-02-09 00:03:40|4531.19|4530.59|4531.19|4530.59|4531.19|4530.59|4531.19|4530.59|6
1644365030000|2022-02-09 00:03:50|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|5
1644365040000|2022-02-09 00:04:00|4531.06|4530.46|4530.69|4530.09|4531.19|4530.59|4530.69|4530.09|21
1644365050000|2022-02-09 00:04:10|4530.94|4530.34|4531.19|4530.59|4531.19|4530.59|4530.81|4530.21|15
1644365060000|2022-02-09 00:04:20|4531.06|4530.46|4531.19|4530.59|4531.19|4530.59|4530.94|4530.34|8
1644365070000|2022-02-09 00:04:30|4531.94|4531.34|4532.19|4531.59|4532.19|4531.59|4531.81|4531.21|112
1644365080000|2022-02-09 00:04:40|4532.06|4531.46|4532.19|4531.59|4532.19|4531.59|4531.94|4531.34|19
1644365090000|2022-02-09 00:04:50|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|28
1644365100000|2022-02-09 00:05:00|4532.69|4532.09|4533.44|4532.84|4533.44|4532.84|4532.69|4532.09|113
1644365110000|2022-02-09 00:05:10|4533.31|4532.71|4532.94|4532.34|4533.44|4532.84|4532.94|4532.34|26
1644365120000|2022-02-09 00:05:20|4533.19|4532.59|4533.44|4532.84|4533.44|4532.84|4533.19|4532.59|35
1644365130000|2022-02-09 00:05:30|4533.69|4533.09|4534.44|4533.84|4534.44|4533.84|4533.69|4533.09|93
1644365140000|2022-02-09 00:05:40|4534.31|4533.71|4534.19|4533.59|4534.31|4533.71|4533.94|4533.34|45
1644365150000|2022-02-09 00:05:50|||||||||15
1644365160000|2022-02-09 00:06:00|4533.94|4533.34|4534.19|4533.59|4534.19|4533.59|4533.94|4533.34|42
1644365170000|2022-02-09 00:06:10|4534.44|4533.84|4534.19|4533.59|4534.44|4533.84|4534.19|4533.59|28
1644365180000|2022-02-09 00:06:20|4534.06|4533.46|4534.06|4533.46|4534.19|4533.59|4534.06|4533.46|17
1644365190000|2022-02-09 00:06:30|4533.94|4533.34|4533.69|4533.09|4534.19|4533.59|4533.69|4533.09|18
1644365200000|2022-02-09 00:06:40|4533.56|4532.96|4533.69|4533.09|4533.69|4533.09|4533.56|4532.96|23
1644365210000|2022-02-09 00:06:50|4533.44|4532.84|4533.44|4532.84|4533.44|4532.84|4533.44|4532.84|7
1644365220000|2022-02-09 00:07:00|||||||||33
1644365230000|2022-02-09 00:07:10|4533.56|4532.96|4533.44|4532.84|4533.69|4533.09|4533.44|4532.84|29
1644365240000|2022-02-09 00:07:20|4533.56|4532.96|4533.44|4532.84|4533.69|4533.09|4533.44|4532.84|12
1644365250000|2022-02-09 00:07:30|4533.19|4532.59|4533.31|4532.71|4533.31|4532.71|4533.19|4532.59|37
1644365260000|2022-02-09 00:07:40|4533.44|4532.84|4533.69|4533.09|4533.69|4533.09|4533.44|4532.84|19
1644365270000|2022-02-09 00:07:50|4533.44|4532.84|4533.44|4532.84|4533.44|4532.84|4533.44|4532.84|2
1644365280000|2022-02-09 00:08:00|4533.56|4532.96|4533.81|4533.21|4533.81|4533.21|4533.44|4532.84|32
1644365290000|2022-02-09 00:08:10|4533.69|4533.09|4533.69|4533.09|4533.81|4533.21|4533.69|4533.09|4
1644365300000|2022-02-09 00:08:20|4533.81|4533.21|4533.94|4533.34|4533.94|4533.34|4533.81|4533.21|5
1644365310000|2022-02-09 00:08:30|||||||||10
1644365320000|2022-02-09 00:08:40|4534.19|4533.59|4534.19|4533.59|4534.19|4533.59|4534.19|4533.59|33
1644365340000|2022-02-09 00:09:00|||||||||17
1644365350000|2022-02-09 00:09:10|4534.44|4533.84|4534.19|4533.59|4534.44|4533.84|4534.19|4533.59|26
1644365360000|2022-02-09 00:09:20|4534.06|4533.46|4534.19|4533.59|4534.19|4533.59|4534.06|4533.46|5
1644365380000|2022-02-09 00:09:40|4533.94|4533.34|4533.69|4533.09|4533.94|4533.34|4533.69|4533.09|28
1644365390000|2022-02-09 00:09:50|4533.56|4532.96|4533.44|4532.84|4533.56|4532.96|4533.44|4532.84|9
1644365400000|2022-02-09 00:10:00|4533.69|4533.09|4533.56|4532.96|4533.69|4533.09|4533.56|4532.96|25
1644365410000|2022-02-09 00:10:10|4533.44|4532.84|4533.44|4532.84|4533.44|4532.84|4533.44|4532.84|9
1644365420000|2022-02-09 00:10:20|4533.31|4532.71|4533.19|4532.59|4533.31|4532.71|4533.19|4532.59|6
1644365430000|2022-02-09 00:10:30|4533.06|4532.46|4532.94|4532.34|4533.19|4532.59|4532.94|4532.34|12
1644365440000|2022-02-09 00:10:40|4532.69|4532.09|4532.69|4532.09|4532.69|4532.09|4532.69|4532.09|12
1644365450000|2022-02-09 00:10:50|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|10
1644365460000|2022-02-09 00:11:00|4532.69|4532.09|4532.69|4532.09|4532.69|4532.09|4532.69|4532.09|22
1644365470000|2022-02-09 00:11:10|4532.94|4532.34|4532.94|4532.34|4532.94|4532.34|4532.94|4532.34|13
1644365480000|2022-02-09 00:11:20|4532.81|4532.21|4532.69|4532.09|4532.81|4532.21|4532.69|4532.09|11
1644365490000|2022-02-09 00:11:30|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|6
1644365500000|2022-02-09 00:11:40|||||||||28
1644365510000|2022-02-09 00:11:50|4532.31|4531.71|4532.44|4531.84|4532.44|4531.84|4532.19|4531.59|21
1644365520000|2022-02-09 00:12:00|4532.56|4531.96|4532.44|4531.84|4532.56|4531.96|4532.44|4531.84|6
1644365530000|2022-02-09 00:12:10|||||||||1
1644365540000|2022-02-09 00:12:20|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|13
1644365550000|2022-02-09 00:12:30|4532.31|4531.71|4532.44|4531.84|4532.44|4531.84|4532.31|4531.71|11
1644365560000|2022-02-09 00:12:40|4532.31|4531.71|4531.94|4531.34|4532.31|4531.71|4531.94|4531.34|30
1644365570000|2022-02-09 00:12:50|4531.69|4531.09|4531.94|4531.34|4531.94|4531.34|4531.69|4531.09|26
1644365580000|2022-02-09 00:13:00|4532.19|4531.59|4531.94|4531.34|4532.19|4531.59|4531.94|4531.34|22
1644365590000|2022-02-09 00:13:10|4531.69|4531.09|4531.44|4530.84|4531.69|4531.09|4531.44|4530.84|30
1644365600000|2022-02-09 00:13:20|||||||||12
1644365610000|2022-02-09 00:13:30|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|4
1644365620000|2022-02-09 00:13:40|||||||||2
1644365630000|2022-02-09 00:13:50|4531.94|4531.34|4531.69|4531.09|4531.94|4531.34|4531.69|4531.09|64
1644365640000|2022-02-09 00:14:00|4531.94|4531.34|4531.94|4531.34|4532.06|4531.46|4531.94|4531.34|18
1644365660000|2022-02-09 00:14:20|4532.19|4531.59|4532.06|4531.46|4532.19|4531.59|4531.94|4531.34|28
1644365670000|2022-02-09 00:14:30|4531.94|4531.34|4532.19|4531.59|4532.19|4531.59|4531.94|4531.34|0
1644365680000|2022-02-09 00:14:40|4532.06|4531.46|4531.94|4531.34|4532.19|4531.59|4531.94|4531.34|15
1644365700000|2022-02-09 00:15:00|4531.69|4531.09|4531.44|4530.84|4531.69|4531.09|4531.44|4530.84|54
1644365710000|2022-02-09 00:15:10|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|4531.56|4530.96|34
1644365720000|2022-02-09 00:15:20|4531.56|4530.96|4531.19|4530.59|4531.56|4530.96|4531.19|4530.59|13
1644365730000|2022-02-09 00:15:30|4531.44|4530.84|4531.31|4530.71|4531.44|4530.84|4531.31|4530.71|28
1644365740000|2022-02-09 00:15:40|4531.19|4530.59|4531.56|4530.96|4531.56|4530.96|4531.19|4530.59|25
1644365750000|2022-02-09 00:15:50|4531.69|4531.09|4531.94|4531.34|4531.94|4531.34|4531.56|4530.96|13
1644365760000|2022-02-09 00:16:00|4531.81|4531.21|4531.44|4530.84|4531.94|4531.34|4531.44|4530.84|19
1644365770000|2022-02-09 00:16:10|4531.31|4530.71|4531.19|4530.59|4531.44|4530.84|4531.19|4530.59|26
1644365780000|2022-02-09 00:16:20|4530.94|4530.34|4531.19|4530.59|4531.44|4530.84|4530.94|4530.34|108
1644365790000|2022-02-09 00:16:30|4531.31|4530.71|4531.19|4530.59|4531.31|4530.71|4531.19|4530.59|16
1644365810000|2022-02-09 00:16:50|4530.94|4530.34|4531.19|4530.59|4531.19|4530.59|4530.94|4530.34|14
1644365820000|2022-02-09 00:17:00|4531.06|4530.46|4531.06|4530.46|4531.19|4530.59|4530.94|4530.34|22
1644365830000|2022-02-09 00:17:10|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|1
1644365840000|2022-02-09 00:17:20|4530.69|4530.09|4530.69|4530.09|4530.69|4530.09|4530.44|4529.84|51
1644365850000|2022-02-09 00:17:30|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|11
1644365860000|2022-02-09 00:17:40|4530.81|4530.21|4530.69|4530.09|4530.81|4530.21|4530.44|4529.84|32
1644365870000|2022-02-09 00:17:50|4530.44|4529.84|4530.69|4530.09|4530.94|4530.34|4530.44|4529.84|81
1644365880000|2022-02-09 00:18:00|4530.94|4530.34|4531.19|4530.59|4531.19|4530.59|4530.94|4530.34|24
1644365890000|2022-02-09 00:18:10|4531.31|4530.71|4531.19|4530.59|4531.31|4530.71|4531.19|4530.59|15
1644365900000|2022-02-09 00:18:20|||||||||1
1644365910000|2022-02-09 00:18:30|4531.06|4530.46|4531.19|4530.59|4531.19|4530.59|4531.06|4530.46|15
1644365920000|2022-02-09 00:18:40|4531.06|4530.46|4531.19|4530.59|4531.19|4530.59|4531.06|4530.46|9
1644365930000|2022-02-09 00:18:50|4531.06|4530.46|4531.44|4530.84|4531.44|4530.84|4530.94|4530.34|11
1644365940000|2022-02-09 00:19:00|4531.31|4530.71|4531.44|4530.84|4531.44|4530.84|4531.19|4530.59|28
1644365950000|2022-02-09 00:19:10|4531.31|4530.71|4531.69|4531.09|4531.69|4531.09|4531.19|4530.59|13
1644365960000|2022-02-09 00:19:20|4531.56|4530.96|4530.81|4530.21|4531.56|4530.96|4530.81|4530.21|29
1644365970000|2022-02-09 00:19:30|4530.94|4530.34|4530.69|4530.09|4530.94|4530.34|4530.69|4530.09|15
1644365980000|2022-02-09 00:19:40|4530.81|4530.21|4530.81|4530.21|4530.81|4530.21|4530.69|4530.09|44
1644365990000|2022-02-09 00:19:50|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|4530.69|4530.09|2
1644366000000|2022-02-09 00:20:00|4530.81|4530.21|4530.69|4530.09|4530.94|4530.34|4530.69|4530.09|14
1644366010000|2022-02-09 00:20:10|||||||||2
1644366020000|2022-02-09 00:20:20|4530.56|4529.96|4530.69|4530.09|4530.69|4530.09|4530.44|4529.84|28
1644366030000|2022-02-09 00:20:30|4530.81|4530.21|4530.69|4530.09|4530.94|4530.34|4530.69|4530.09|11
1644366040000|2022-02-09 00:20:40|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|43
1644366050000|2022-02-09 00:20:50|4530.69|4530.09|4531.06|4530.46|4531.06|4530.46|4530.69|4530.09|19
1644366060000|2022-02-09 00:21:00|4531.19|4530.59|4530.94|4530.34|4531.19|4530.59|4530.94|4530.34|23
1644366070000|2022-02-09 00:21:10|4530.81|4530.21|4530.94|4530.34|4530.94|4530.34|4530.69|4530.09|25
1644366090000|2022-02-09 00:21:30|4531.19|4530.59|4531.19|4530.59|4531.19|4530.59|4531.19|4530.59|6
1644366100000|2022-02-09 00:21:40|||||||||13
1644366110000|2022-02-09 00:21:50|4531.31|4530.71|4531.19|4530.59|4531.44|4530.84|4531.19|4530.59|22
1644366120000|2022-02-09 00:22:00|4531.31|4530.71|4531.44|4530.84|4531.44|4530.84|4531.19|4530.59|17
1644366130000|2022-02-09 00:22:10|4531.19|4530.59|4531.19|4530.59|4531.44|4530.84|4531.06|4530.46|33
1644366140000|2022-02-09 00:22:20|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|8
1644366150000|2022-02-09 00:22:30|4531.19|4530.59|4531.06|4530.46|4531.19|4530.59|4531.06|4530.46|11
1644366160000|2022-02-09 00:22:40|4530.94|4530.34|4529.69|4529.09|4530.94|4530.34|4529.69|4529.09|110
1644366170000|2022-02-09 00:22:50|4529.94|4529.34|4529.94|4529.34|4530.19|4529.59|4529.94|4529.34|25
1644366180000|2022-02-09 00:23:00|4530.06|4529.46|4529.94|4529.34|4530.19|4529.59|4529.94|4529.34|18
1644366190000|2022-02-09 00:23:10|4529.69|4529.09|4529.44|4528.84|4529.69|4529.09|4529.19|4528.59|68
1644366200000|2022-02-09 00:23:20|4529.31|4528.71|4529.19|4528.59|4529.44|4528.84|4529.19|4528.59|29
1644366210000|2022-02-09 00:23:30|4529.44|4528.84|4528.94|4528.34|4529.44|4528.84|4528.94|4528.34|38
1644366220000|2022-02-09 00:23:40|4529.06|4528.46|4529.19|4528.59|4529.19|4528.59|4529.06|4528.46|23
1644366230000|2022-02-09 00:23:50|4529.06|4528.46|4529.19|4528.59|4529.19|4528.59|4528.94|4528.34|49
1644366240000|2022-02-09 00:24:00|4528.94|4528.34|4528.69|4528.09|4528.94|4528.34|4528.69|4528.09|66
1644366250000|2022-02-09 00:24:10|4528.56|4527.96|4528.44|4527.84|4528.56|4527.96|4528.44|4527.84|17
1644366260000|2022-02-09 00:24:20|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|4528.44|4527.84|30
1644366270000|2022-02-09 00:24:30|4528.44|4527.84|4528.19|4527.59|4528.44|4527.84|4528.19|4527.59|48
1644366280000|2022-02-09 00:24:40|4528.44|4527.84|4528.44|4527.84|4528.44|4527.84|4528.44|4527.84|97
1644366290000|2022-02-09 00:24:50|4528.69|4528.09|4528.69|4528.09|4528.94|4528.34|4528.56|4527.96|49
1644366300000|2022-02-09 00:25:00|4528.81|4528.21|4528.94|4528.34|4528.94|4528.34|4528.69|4528.09|48
1644366310000|2022-02-09 00:25:10|4528.69|4528.09|4528.81|4528.21|4528.81|4528.21|4528.69|4528.09|12
1644366320000|2022-02-09 00:25:20|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|1
1644366330000|2022-02-09 00:25:30|4528.56|4527.96|4528.69|4528.09|4528.69|4528.09|4528.44|4527.84|11
1644366340000|2022-02-09 00:25:40|4528.94|4528.34|4528.94|4528.34|4528.94|4528.34|4528.94|4528.34|15
1644366350000|2022-02-09 00:25:50|||||||||4
1644366360000|2022-02-09 00:26:00|4529.19|4528.59|4529.31|4528.71|4529.44|4528.84|4529.06|4528.46|46
1644366370000|2022-02-09 00:26:10|4529.44|4528.84|4529.19|4528.59|4529.44|4528.84|4529.19|4528.59|9
1644366380000|2022-02-09 00:26:20|||||||||7
1644366390000|2022-02-09 00:26:30|4529.44|4528.84|4529.31|4528.71|4529.44|4528.84|4529.31|4528.71|17
1644366400000|2022-02-09 00:26:40|4529.44|4528.84|4529.31|4528.71|4529.44|4528.84|4529.31|4528.71|6
1644366410000|2022-02-09 00:26:50|4529.44|4528.84|4529.19|4528.59|4529.44|4528.84|4529.19|4528.59|18
1644366420000|2022-02-09 00:27:00|4529.06|4528.46|4529.31|4528.71|4529.44|4528.84|4529.06|4528.46|19
1644366430000|2022-02-09 00:27:10|4529.44|4528.84|4529.19|4528.59|4529.44|4528.84|4529.19|4528.59|9
1644366440000|2022-02-09 00:27:20|||||||||2
1644366450000|2022-02-09 00:27:30|||||||||15
1644366460000|2022-02-09 00:27:40|||||||||1
1644366470000|2022-02-09 00:27:50|4529.06|4528.46|4528.94|4528.34|4529.06|4528.46|4528.94|4528.34|50
1644366480000|2022-02-09 00:28:00|4528.81|4528.21|4528.69|4528.09|4528.94|4528.34|4528.69|4528.09|27
1644366490000|2022-02-09 00:28:10|4528.81|4528.21|4528.69|4528.09|4528.81|4528.21|4528.69|4528.09|27
1644366500000|2022-02-09 00:28:20|4528.56|4527.96|4528.69|4528.09|4528.69|4528.09|4528.56|4527.96|25
1644366510000|2022-02-09 00:28:30|4528.56|4527.96|4528.69|4528.09|4528.69|4528.09|4528.56|4527.96|2
1644366520000|2022-02-09 00:28:40|4528.56|4527.96|4528.81|4528.21|4528.94|4528.34|4528.56|4527.96|23
1644366530000|2022-02-09 00:28:50|4528.69|4528.09|4528.44|4527.84|4528.94|4528.34|4528.44|4527.84|9
1644366540000|2022-02-09 00:29:00|4528.69|4528.09|4528.19|4527.59|4528.69|4528.09|4528.19|4527.59|53
1644366550000|2022-02-09 00:29:10|4527.94|4527.34|4528.19|4527.59|4528.19|4527.59|4527.94|4527.34|38
1644366560000|2022-02-09 00:29:20|4528.06|4527.46|4528.06|4527.46|4528.19|4527.59|4527.94|4527.34|31
1644366570000|2022-02-09 00:29:30|4527.94|4527.34|4528.19|4527.59|4528.19|4527.59|4527.94|4527.34|4
1644366580000|2022-02-09 00:29:40|4527.94|4527.34|4527.94|4527.34|4527.94|4527.34|4527.94|4527.34|10
1644366590000|2022-02-09 00:29:50|4528.06|4527.46|4527.94|4527.34|4528.06|4527.46|4527.94|4527.34|62
1644366600000|2022-02-09 00:30:00|4527.69|4527.09|4527.44|4526.84|4527.69|4527.09|4527.44|4526.84|136
1644366610000|2022-02-09 00:30:10|4527.19|4526.59|4527.44|4526.84|4527.44|4526.84|4527.19|4526.59|64
1644366620000|2022-02-09 00:30:20|4527.31|4526.71|4526.94|4526.34|4527.31|4526.71|4526.94|4526.34|17
1644366630000|2022-02-09 00:30:30|4526.69|4526.09|4526.19|4525.59|4526.69|4526.09|4526.19|4525.59|83
1644366640000|2022-02-09 00:30:40|4526.44|4525.84|4527.06|4526.46|4527.06|4526.46|4526.31|4525.71|125
1644366650000|2022-02-09 00:30:50|4527.19|4526.59|4526.81|4526.21|4527.19|4526.59|4526.69|4526.09|74
1644366660000|2022-02-09 00:31:00|4526.94|4526.34|4526.69|4526.09|4526.94|4526.34|4526.69|4526.09|41
1644366670000|2022-02-09 00:31:10|4526.81|4526.21|4526.94|4526.34|4526.94|4526.34|4526.69|4526.09|9
1644366680000|2022-02-09 00:31:20|4526.81|4526.21|4526.69|4526.09|4526.94|4526.34|4526.69|4526.09|46
1644366690000|2022-02-09 00:31:30|4526.81|4526.21|4526.94|4526.34|4526.94|4526.34|4526.69|4526.09|19
1644366700000|2022-02-09 00:31:40|4527.19|4526.59|4527.19|4526.59|4527.19|4526.59|4527.19|4526.59|14
1644366710000|2022-02-09 00:31:50|||||||||5
1644366720000|2022-02-09 00:32:00|4527.44|4526.84|4527.69|4527.09|4527.69|4527.09|4527.44|4526.84|99
1644366730000|2022-02-09 00:32:10|4527.81|4527.21|4527.69|4527.09|4527.94|4527.34|4527.69|4527.09|41
1644366740000|2022-02-09 00:32:20|4527.81|4527.21|4527.69|4527.09|4527.81|4527.21|4527.69|4527.09|9
1644366750000|2022-02-09 00:32:30|4527.81|4527.21|4527.94|4527.34|4527.94|4527.34|4527.69|4527.09|21
1644366760000|2022-02-09 00:32:40|4527.69|4527.09|4527.44|4526.84|4527.69|4527.09|4527.44|4526.84|5
1644366770000|2022-02-09 00:32:50|4527.31|4526.71|4527.19|4526.59|4527.44|4526.84|4527.19|4526.59|34
1644366780000|2022-02-09 00:33:00|4527.06|4526.46|4527.06|4526.46|4527.19|4526.59|4526.94|4526.34|35
1644366790000|2022-02-09 00:33:10|4526.94|4526.34|4527.44|4526.84|4527.44|4526.84|4526.94|4526.34|20
1644366800000|2022-02-09 00:33:20|4527.19|4526.59|4527.44|4526.84|4527.44|4526.84|4527.19|4526.59|25
1644366810000|2022-02-09 00:33:30|||||||||8
1644366820000|2022-02-09 00:33:40|4527.56|4526.96|4527.44|4526.84|4527.69|4527.09|4527.44|4526.84|18
1644366830000|2022-02-09 00:33:50|4527.69|4527.09|4527.81|4527.21|4527.81|4527.21|4527.69|4527.09|24
1644366840000|2022-02-09 00:34:00|4527.94|4527.34|4527.69|4527.09|4527.94|4527.34|4527.69|4527.09|13
1644366850000|2022-02-09 00:34:10|4527.44|4526.84|4527.69|4527.09|4527.69|4527.09|4527.44|4526.84|14
1644366860000|2022-02-09 00:34:20|4527.94|4527.34|4527.94|4527.34|4527.94|4527.34|4527.94|4527.34|15
1644366870000|2022-02-09 00:34:30|4527.69|4527.09|4527.81|4527.21|4527.94|4527.34|4527.69|4527.09|11
1644366880000|2022-02-09 00:34:40|4527.69|4527.09|4527.94|4527.34|4527.94|4527.34|4527.44|4526.84|12
1644366890000|2022-02-09 00:34:50|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|13
1644366900000|2022-02-09 00:35:00|4527.56|4526.96|4527.56|4526.96|4527.69|4527.09|4527.44|4526.84|20
1644366910000|2022-02-09 00:35:10|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|4527.56|4526.96|1
1644366920000|2022-02-09 00:35:20|4527.44|4526.84|4527.44|4526.84|4527.44|4526.84|4527.44|4526.84|7
1644366930000|2022-02-09 00:35:30|4527.69|4527.09|4527.44|4526.84|4527.69|4527.09|4527.44|4526.84|21
1644366950000|2022-02-09 00:35:50|4527.19|4526.59|4527.19|4526.59|4527.19|4526.59|4527.19|4526.59|9
1644366960000|2022-02-09 00:36:00|4527.31|4526.71|4527.44|4526.84|4527.44|4526.84|4527.19|4526.59|10
1644366970000|2022-02-09 00:36:10|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|7
1644366980000|2022-02-09 00:36:20|4527.81|4527.21|4527.69|4527.09|4527.94|4527.34|4527.69|4527.09|22
1644366990000|2022-02-09 00:36:30|4527.81|4527.21|4527.94|4527.34|4528.06|4527.46|4527.69|4527.09|34
1644367000000|2022-02-09 00:36:40|4527.81|4527.21|4527.69|4527.09|4527.81|4527.21|4527.69|4527.09|7
1644367010000|2022-02-09 00:36:50|4527.81|4527.21|4527.81|4527.21|4527.94|4527.34|4527.69|4527.09|12
1644367020000|2022-02-09 00:37:00|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|2
1644367030000|2022-02-09 00:37:10|4527.44|4526.84|4527.44|4526.84|4527.44|4526.84|4527.44|4526.84|4
1644367040000|2022-02-09 00:37:20|4527.69|4527.09|4527.44|4526.84|4527.69|4527.09|4527.19|4526.59|60
1644367050000|2022-02-09 00:37:30|4527.69|4527.09|4527.56|4526.96|4527.69|4527.09|4527.56|4526.96|15
1644367060000|2022-02-09 00:37:40|4527.44|4526.84|4527.69|4527.09|4527.69|4527.09|4527.44|4526.84|2
1644367080000|2022-02-09 00:38:00|4527.56|4526.96|4527.69|4527.09|4527.69|4527.09|4527.56|4526.96|2
1644367090000|2022-02-09 00:38:10|4527.56|4526.96|4527.69|4527.09|4527.69|4527.09|4527.56|4526.96|19
1644367100000|2022-02-09 00:38:20|4527.44|4526.84|4527.44|4526.84|4527.44|4526.84|4527.44|4526.84|12
1644367110000|2022-02-09 00:38:30|4527.19|4526.59|4527.44|4526.84|4527.44|4526.84|4527.19|4526.59|21
1644367120000|2022-02-09 00:38:40|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|6
1644367130000|2022-02-09 00:38:50|4527.94|4527.34|4527.94|4527.34|4528.19|4527.59|4527.94|4527.34|29
1644367140000|2022-02-09 00:39:00|||||||||7
1644367150000|2022-02-09 00:39:10|4528.19|4527.59|4527.94|4527.34|4528.19|4527.59|4527.94|4527.34|26
1644367170000|2022-02-09 00:39:30|4528.06|4527.46|4528.06|4527.46|4528.06|4527.46|4528.06|4527.46|13
1644367180000|2022-02-09 00:39:40|4527.94|4527.34|4527.94|4527.34|4528.19|4527.59|4527.94|4527.34|9
1644367190000|2022-02-09 00:39:50|4528.06|4527.46|4528.44|4527.84|4528.44|4527.84|4527.94|4527.34|12
1644367200000|2022-02-09 00:40:00|4528.31|4527.71|4528.19|4527.59|4528.31|4527.71|4528.19|4527.59|13
1644367210000|2022-02-09 00:40:10|4527.94|4527.34|4527.94|4527.34|4527.94|4527.34|4527.94|4527.34|8
1644367220000|2022-02-09 00:40:20|4528.06|4527.46|4528.06|4527.46|4528.19|4527.59|4528.06|4527.46|13
1644367230000|2022-02-09 00:40:30|4527.94|4527.34|4527.94|4527.34|4528.06|4527.46|4527.94|4527.34|13
1644367240000|2022-02-09 00:40:40|4528.06|4527.46|4528.19|4527.59|4528.19|4527.59|4527.94|4527.34|19
1644367250000|2022-02-09 00:40:50|4528.06|4527.46|4528.19|4527.59|4528.19|4527.59|4527.94|4527.34|12
1644367260000|2022-02-09 00:41:00|4527.94|4527.34|4527.69|4527.09|4527.94|4527.34|4527.69|4527.09|12
1644367270000|2022-02-09 00:41:10|4527.44|4526.84|4527.44|4526.84|4527.44|4526.84|4527.44|4526.84|11
1644367280000|2022-02-09 00:41:20|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|4527.56|4526.96|8
1644367290000|2022-02-09 00:41:30|4527.56|4526.96|4527.44|4526.84|4527.56|4526.96|4527.44|4526.84|0
1644367300000|2022-02-09 00:41:40|4527.56|4526.96|4527.44|4526.84|4527.56|4526.96|4527.44|4526.84|16
1644367310000|2022-02-09 00:41:50|4527.56|4526.96|4527.94|4527.34|4527.94|4527.34|4527.44|4526.84|17
1644367320000|2022-02-09 00:42:00|4528.19|4527.59|4527.94|4527.34|4528.19|4527.59|4527.94|4527.34|28
1644367330000|2022-02-09 00:42:10|4528.06|4527.46|4527.94|4527.34|4528.06|4527.46|4527.94|4527.34|4
1644367340000|2022-02-09 00:42:20|||||||||3
1644367350000|2022-02-09 00:42:30|4527.81|4527.21|4527.94|4527.34|4527.94|4527.34|4527.69|4527.09|4
1644367360000|2022-02-09 00:42:40|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|5
1644367370000|2022-02-09 00:42:50|4527.94|4527.34|4527.81|4527.21|4527.94|4527.34|4527.81|4527.21|6
1644367380000|2022-02-09 00:43:00|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|5
1644367390000|2022-02-09 00:43:10|4527.44|4526.84|4527.56|4526.96|4527.69|4527.09|4527.44|4526.84|9
1644367400000|2022-02-09 00:43:20|4527.44|4526.84|4527.56|4526.96|4527.56|4526.96|4527.44|4526.84|22
1644367410000|2022-02-09 00:43:30|4527.44|4526.84|4527.44|4526.84|4527.56|4526.96|4527.44|4526.84|6
1644367420000|2022-02-09 00:43:40|||||||||13
1644367430000|2022-02-09 00:43:50|||||||||2
1644367440000|2022-02-09 00:44:00|4527.56|4526.96|4527.44|4526.84|4527.69|4527.09|4527.44|4526.84|5
1644367450000|2022-02-09 00:44:10|4527.56|4526.96|4527.94|4527.34|4527.94|4527.34|4527.56|4526.96|8
1644367470000|2022-02-09 00:44:30|||||||||1
1644367480000|2022-02-09 00:44:40|4527.81|4527.21|4527.94|4527.34|4527.94|4527.34|4527.81|4527.21|8
1644367490000|2022-02-09 00:44:50|4527.81|4527.21|4527.94|4527.34|4527.94|4527.34|4527.69|4527.09|10
1644367500000|2022-02-09 00:45:00|4527.81|4527.21|4527.69|4527.09|4527.94|4527.34|4527.69|4527.09|14
1644367510000|2022-02-09 00:45:10|4527.81|4527.21|4527.94|4527.34|4527.94|4527.34|4527.81|4527.21|14
1644367520000|2022-02-09 00:45:20|4528.19|4527.59|4528.19|4527.59|4528.31|4527.71|4528.19|4527.59|39
1644367530000|2022-02-09 00:45:30|||||||||1
1644367560000|2022-02-09 00:46:00|4528.31|4527.71|4528.19|4527.59|4528.44|4527.84|4527.94|4527.34|28
1644367570000|2022-02-09 00:46:10|4528.44|4527.84|4528.44|4527.84|4528.44|4527.84|4528.44|4527.84|4
1644367580000|2022-02-09 00:46:20|4528.31|4527.71|4528.19|4527.59|4528.44|4527.84|4528.19|4527.59|7
1644367590000|2022-02-09 00:46:30|4528.31|4527.71|4528.31|4527.71|4528.44|4527.84|4528.31|4527.71|3
1644367600000|2022-02-09 00:46:40|4528.19|4527.59|4528.31|4527.71|4528.44|4527.84|4528.19|4527.59|7
1644367610000|2022-02-09 00:46:50|4528.19|4527.59|4528.31|4527.71|4528.31|4527.71|4528.19|4527.59|3
1644367620000|2022-02-09 00:47:00|4528.44|4527.84|4528.44|4527.84|4528.44|4527.84|4528.19|4527.59|3
1644367630000|2022-02-09 00:47:10|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|13
1644367640000|2022-02-09 00:47:20|4528.81|4528.21|4528.94|4528.34|4528.94|4528.34|4528.81|4528.21|22
1644367650000|2022-02-09 00:47:30|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|5
1644367670000|2022-02-09 00:47:50|4528.81|4528.21|4528.94|4528.34|4528.94|4528.34|4528.81|4528.21|17
1644367680000|2022-02-09 00:48:00|4529.06|4528.46|4529.19|4528.59|4529.19|4528.59|4529.06|4528.46|13
1644367690000|2022-02-09 00:48:10|4528.94|4528.34|4528.94|4528.34|4529.06|4528.46|4528.94|4528.34|28
1644367700000|2022-02-09 00:48:20|4529.06|4528.46|4529.19|4528.59|4529.19|4528.59|4528.94|4528.34|3
1644367720000|2022-02-09 00:48:40|4529.06|4528.46|4529.19|4528.59|4529.19|4528.59|4529.06|4528.46|10
1644367730000|2022-02-09 00:48:50|4529.06|4528.46|4529.19|4528.59|4529.19|4528.59|4528.94|4528.34|30
1644367740000|2022-02-09 00:49:00|4529.31|4528.71|4529.19|4528.59|4529.44|4528.84|4529.19|4528.59|32
1644367750000|2022-02-09 00:49:10|4529.31|4528.71|4529.44|4528.84|4529.44|4528.84|4529.19|4528.59|9
1644367760000|2022-02-09 00:49:20|4529.19|4528.59|4529.19|4528.59|4529.31|4528.71|4529.19|4528.59|4
1644367770000|2022-02-09 00:49:30|4529.31|4528.71|4529.44|4528.84|4529.44|4528.84|4529.19|4528.59|0
1644367780000|2022-02-09 00:49:40|4529.56|4528.96|4529.44|4528.84|4529.56|4528.96|4529.44|4528.84|9
1644367790000|2022-02-09 00:49:50|||||||||15
1644367800000|2022-02-09 00:50:00|4529.31|4528.71|4529.19|4528.59|4529.31|4528.71|4529.19|4528.59|7
1644367810000|2022-02-09 00:50:10|||||||||2
1644367830000|2022-02-09 00:50:30|4529.31|4528.71|4529.19|4528.59|4529.44|4528.84|4529.19|4528.59|13
1644367840000|2022-02-09 00:50:40|4529.06|4528.46|4528.94|4528.34|4529.06|4528.46|4528.94|4528.34|11
1644367850000|2022-02-09 00:50:50|||||||||7
1644367860000|2022-02-09 00:51:00|4529.06|4528.46|4529.19|4528.59|4529.19|4528.59|4529.06|4528.46|8
1644367870000|2022-02-09 00:51:10|||||||||7
1644367880000|2022-02-09 00:51:20|4529.06|4528.46|4528.69|4528.09|4529.06|4528.46|4528.69|4528.09|24
1644367890000|2022-02-09 00:51:30|4528.56|4527.96|4528.44|4527.84|4528.56|4527.96|4528.44|4527.84|4
1644367900000|2022-02-09 00:51:40|4528.19|4527.59|4528.31|4527.71|4528.31|4527.71|4528.19|4527.59|18
1644367910000|2022-02-09 00:51:50|4528.19|4527.59|4528.44|4527.84|4528.44|4527.84|4528.06|4527.46|12
1644367920000|2022-02-09 00:52:00|||||||||2
1644367950000|2022-02-09 00:52:30|4528.19|4527.59|4528.19|4527.59|4528.44|4527.84|4528.19|4527.59|30
1644367960000|2022-02-09 00:52:40|4528.06|4527.46|4528.19|4527.59|4528.44|4527.84|4528.06|4527.46|18
1644367980000|2022-02-09 00:53:00|4528.31|4527.71|4528.44|4527.84|4528.56|4527.96|4528.31|4527.71|12
1644367990000|2022-02-09 00:53:10|4528.69|4528.09|4528.94|4528.34|4528.94|4528.34|4528.69|4528.09|51
1644368000000|2022-02-09 00:53:20|4528.81|4528.21|4528.81|4528.21|4528.94|4528.34|4528.81|4528.21|7
1644368010000|2022-02-09 00:53:30|4528.56|4527.96|4528.56|4527.96|4528.69|4528.09|4528.56|4527.96|32
1644368020000|2022-02-09 00:53:40|4528.69|4528.09|4528.56|4527.96|4528.69|4528.09|4528.44|4527.84|2
1644368030000|2022-02-09 00:53:50|4528.44|4527.84|4528.69|4528.09|4528.69|4528.09|4528.44|4527.84|3
1644368040000|2022-02-09 00:54:00|4528.56|4527.96|4528.69|4528.09|4528.69|4528.09|4528.44|4527.84|10
1644368060000|2022-02-09 00:54:20|4528.94|4528.34|4529.06|4528.46|4529.06|4528.46|4528.94|4528.34|17
1644368070000|2022-02-09 00:54:30|4529.19|4528.59|4529.19|4528.59|4529.31|4528.71|4529.19|4528.59|21
1644368080000|2022-02-09 00:54:40|||||||||9
1644368090000|2022-02-09 00:54:50|4529.31|4528.71|4529.19|4528.59|4529.44|4528.84|4529.19|4528.59|3
1644368100000|2022-02-09 00:55:00|4528.94|4528.34|4529.19|4528.59|4529.19|4528.59|4528.94|4528.34|14
1644368110000|2022-02-09 00:55:10|4528.94|4528.34|4529.31|4528.71|4529.31|4528.71|4528.94|4528.34|15
1644368120000|2022-02-09 00:55:20|4529.19|4528.59|4529.19|4528.59|4529.31|4528.71|4529.19|4528.59|1
1644368130000|2022-02-09 00:55:30|||||||||3
1644368140000|2022-02-09 00:55:40|4529.06|4528.46|4529.06|4528.46|4529.19|4528.59|4528.94|4528.34|9
1644368150000|2022-02-09 00:55:50|4528.94|4528.34|4528.94|4528.34|4528.94|4528.34|4528.94|4528.34|0
1644368160000|2022-02-09 00:56:00|4528.81|4528.21|4528.69|4528.09|4528.81|4528.21|4528.69|4528.09|12
1644368180000|2022-02-09 00:56:20|4528.81|4528.21|4528.94|4528.34|4528.94|4528.34|4528.81|4528.21|13
1644368190000|2022-02-09 00:56:30|4528.81|4528.21|4528.94|4528.34|4528.94|4528.34|4528.69|4528.09|5
1644368200000|2022-02-09 00:56:40|||||||||2
1644368210000|2022-02-09 00:56:50|4529.19|4528.59|4528.94|4528.34|4529.19|4528.59|4528.94|4528.34|7
1644368240000|2022-02-09 00:57:20|4528.69|4528.09|4528.69|4528.09|4528.81|4528.21|4528.69|4528.09|2
1644368250000|2022-02-09 00:57:30|||||||||1
1644368260000|2022-02-09 00:57:40|||||||||4
1644368270000|2022-02-09 00:57:50|4528.56|4527.96|4528.56|4527.96|4528.69|4528.09|4528.44|4527.84|6
1644368280000|2022-02-09 00:58:00|4528.44|4527.84|4528.69|4528.09|4528.69|4528.09|4528.44|4527.84|4
1644368290000|2022-02-09 00:58:10|4528.94|4528.34|4528.69|4528.09|4528.94|4528.34|4528.69|4528.09|10
1644368310000|2022-02-09 00:58:30|4528.81|4528.21|4528.94|4528.34|4528.94|4528.34|4528.81|4528.21|9
1644368330000|2022-02-09 00:58:50|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|3
1644368340000|2022-02-09 00:59:00|4528.44|4527.84|4528.44|4527.84|4528.56|4527.96|4528.44|4527.84|15
1644368350000|2022-02-09 00:59:10|4528.19|4527.59|4528.19|4527.59|4528.31|4527.71|4528.19|4527.59|31
1644368360000|2022-02-09 00:59:20|4527.94|4527.34|4527.94|4527.34|4527.94|4527.34|4527.94|4527.34|8
1644368370000|2022-02-09 00:59:30|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|15
1644368380000|2022-02-09 00:59:40|4527.44|4526.84|4527.69|4527.09|4527.69|4527.09|4527.44|4526.84|24
1644368390000|2022-02-09 00:59:50|4527.56|4526.96|4527.94|4527.34|4527.94|4527.34|4527.44|4526.84|40
1644368400000|2022-02-09 01:00:00|4527.69|4527.09|4526.94|4526.34|4527.69|4527.09|4526.69|4526.09|96
1644368410000|2022-02-09 01:00:10|4526.69|4526.09|4526.69|4526.09|4526.81|4526.21|4526.69|4526.09|36
1644368420000|2022-02-09 01:00:20|4526.44|4525.84|4526.44|4525.84|4526.69|4526.09|4526.44|4525.84|44
1644368430000|2022-02-09 01:00:30|4526.06|4525.46|4525.94|4525.34|4526.06|4525.46|4525.69|4525.09|196
1644368440000|2022-02-09 01:00:40|4526.19|4525.59|4526.06|4525.46|4526.19|4525.59|4525.81|4525.21|50
1644368450000|2022-02-09 01:00:50|4526.19|4525.59|4525.81|4525.21|4526.19|4525.59|4525.81|4525.21|23
1644368460000|2022-02-09 01:01:00|4525.94|4525.34|4525.94|4525.34|4525.94|4525.34|4525.81|4525.21|12
1644368470000|2022-02-09 01:01:10|4525.69|4525.09|4525.69|4525.09|4525.94|4525.34|4525.69|4525.09|14
1644368480000|2022-02-09 01:01:20|4525.81|4525.21|4525.94|4525.34|4525.94|4525.34|4525.81|4525.21|25
1644368490000|2022-02-09 01:01:30|4526.06|4525.46|4526.56|4525.96|4526.69|4526.09|4526.06|4525.46|18
1644368500000|2022-02-09 01:01:40|4526.44|4525.84|4527.19|4526.59|4527.19|4526.59|4526.44|4525.84|34
1644368510000|2022-02-09 01:01:50|||||||||2
1644368520000|2022-02-09 01:02:00|4527.06|4526.46|4527.06|4526.46|4527.19|4526.59|4527.06|4526.46|6
1644368530000|2022-02-09 01:02:10|4527.19|4526.59|4527.19|4526.59|4527.19|4526.59|4527.19|4526.59|4
1644368540000|2022-02-09 01:02:20|4527.31|4526.71|4527.44|4526.84|4527.56|4526.96|4527.31|4526.71|24
1644368550000|2022-02-09 01:02:30|||||||||8
1644368560000|2022-02-09 01:02:40|4527.31|4526.71|4527.69|4527.09|4527.69|4527.09|4527.31|4526.71|11
1644368570000|2022-02-09 01:02:50|4527.44|4526.84|4527.44|4526.84|4527.56|4526.96|4527.44|4526.84|89
1644368580000|2022-02-09 01:03:00|4527.31|4526.71|4527.44|4526.84|4527.44|4526.84|4527.31|4526.71|9
1644368590000|2022-02-09 01:03:10|4527.69|4527.09|4527.44|4526.84|4527.69|4527.09|4527.44|4526.84|12
1644368600000|2022-02-09 01:03:20|4527.56|4526.96|4527.69|4527.09|4527.69|4527.09|4527.56|4526.96|1
1644368610000|2022-02-09 01:03:30|4527.56|4526.96|4527.56|4526.96|4527.56|4526.96|4527.56|4526.96|17
1644368620000|2022-02-09 01:03:40|4527.44|4526.84|4527.19|4526.59|4527.56|4526.96|4527.19|4526.59|11
1644368630000|2022-02-09 01:03:50|4527.31|4526.71|4527.44|4526.84|4527.69|4527.09|4527.31|4526.71|17
1644368640000|2022-02-09 01:04:00|4527.56|4526.96|4527.69|4527.09|4527.69|4527.09|4527.56|4526.96|6
1644368650000|2022-02-09 01:04:10|4527.56|4526.96|4527.69|4527.09|4527.69|4527.09|4527.56|4526.96|15
1644368660000|2022-02-09 01:04:20|4527.44|4526.84|4527.44|4526.84|4527.44|4526.84|4527.44|4526.84|10
1644368670000|2022-02-09 01:04:30|4527.69|4527.09|4527.44|4526.84|4527.69|4527.09|4527.31|4526.71|188
1644368680000|2022-02-09 01:04:40|4526.94|4526.34|4526.94|4526.34|4526.94|4526.34|4526.94|4526.34|11
1644368690000|2022-02-09 01:04:50|4526.81|4526.21|4526.94|4526.34|4526.94|4526.34|4526.69|4526.09|42
1644368700000|2022-02-09 01:05:00|4527.06|4526.46|4526.94|4526.34|4527.19|4526.59|4526.94|4526.34|16
1644368710000|2022-02-09 01:05:10|4526.81|4526.21|4527.19|4526.59|4527.19|4526.59|4526.69|4526.09|33
1644368720000|2022-02-09 01:05:20|4527.06|4526.46|4527.44|4526.84|4527.44|4526.84|4526.94|4526.34|77
1644368730000|2022-02-09 01:05:30|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|4527.44|4526.84|22
1644368740000|2022-02-09 01:05:40|||||||||2
1644368750000|2022-02-09 01:05:50|4527.56|4526.96|4527.56|4526.96|4527.56|4526.96|4527.44|4526.84|6
1644368760000|2022-02-09 01:06:00|4527.69|4527.09|4527.44|4526.84|4527.69|4527.09|4527.44|4526.84|5
1644368770000|2022-02-09 01:06:10|4527.56|4526.96|4527.69|4527.09|4527.69|4527.09|4527.44|4526.84|18
1644368780000|2022-02-09 01:06:20|4527.94|4527.34|4528.69|4528.09|4528.69|4528.09|4527.94|4527.34|61
1644368790000|2022-02-09 01:06:30|4528.56|4527.96|4528.44|4527.84|4528.56|4527.96|4528.44|4527.84|134
1644368800000|2022-02-09 01:06:40|4528.19|4527.59|4527.94|4527.34|4528.19|4527.59|4527.94|4527.34|32
1644368820000|2022-02-09 01:07:00|4527.69|4527.09|4527.81|4527.21|4527.94|4527.34|4527.69|4527.09|25
1644368830000|2022-02-09 01:07:10|4527.69|4527.09|4527.81|4527.21|4527.94|4527.34|4527.69|4527.09|6
1644368840000|2022-02-09 01:07:20|4527.69|4527.09|4527.81|4527.21|4527.81|4527.21|4527.69|4527.09|5
1644368850000|2022-02-09 01:07:30|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|4
1644368860000|2022-02-09 01:07:40|4527.94|4527.34|4528.19|4527.59|4528.19|4527.59|4527.94|4527.34|16
1644368870000|2022-02-09 01:07:50|4528.06|4527.46|4528.19|4527.59|4528.19|4527.59|4528.06|4527.46|10
1644368880000|2022-02-09 01:08:00|4528.06|4527.46|4528.19|4527.59|4528.19|4527.59|4528.06|4527.46|8
1644368900000|2022-02-09 01:08:20|4528.06|4527.46|4527.94|4527.34|4528.06|4527.46|4527.94|4527.34|4
1644368910000|2022-02-09 01:08:30|4528.06|4527.46|4528.19|4527.59|4528.19|4527.59|4528.06|4527.46|4
1644368920000|2022-02-09 01:08:40|4528.06|4527.46|4528.06|4527.46|4528.06|4527.46|4528.06|4527.46|1
1644368930000|2022-02-09 01:08:50|4528.19|4527.59|4528.19|4527.59|4528.19|4527.59|4528.19|4527.59|0
1644368940000|2022-02-09 01:09:00|4528.44|4527.84|4528.69|4528.09|4528.69|4528.09|4528.44|4527.84|21
1644368950000|2022-02-09 01:09:10|4528.94|4528.34|4528.94|4528.34|4528.94|4528.34|4528.94|4528.34|9
1644368960000|2022-02-09 01:09:20|4529.19|4528.59|4528.94|4528.34|4529.31|4528.71|4528.94|4528.34|62
1644368980000|2022-02-09 01:09:40|4529.06|4528.46|4528.81|4528.21|4529.19|4528.59|4528.81|4528.21|23
1644368990000|2022-02-09 01:09:50|4528.69|4528.09|4528.94|4528.34|4528.94|4528.34|4528.69|4528.09|9
1644369000000|2022-02-09 01:10:00|4529.19|4528.59|4529.19|4528.59|4529.19|4528.59|4529.19|4528.59|24
1644369010000|2022-02-09 01:10:10|4529.06|4528.46|4529.19|4528.59|4529.19|4528.59|4529.06|4528.46|12
1644369020000|2022-02-09 01:10:20|4529.31|4528.71|4529.44|4528.84|4529.44|4528.84|4529.19|4528.59|14
1644369030000|2022-02-09 01:10:30|4529.31|4528.71|4529.69|4529.09|4529.69|4529.09|4529.31|4528.71|9
1644369040000|2022-02-09 01:10:40|4529.44|4528.84|4529.44|4528.84|4529.44|4528.84|4529.44|4528.84|75
1644369050000|2022-02-09 01:10:50|4529.56|4528.96|4529.31|4528.71|4529.56|4528.96|4529.31|4528.71|24
1644369060000|2022-02-09 01:11:00|4529.44|4528.84|4529.44|4528.84|4529.44|4528.84|4529.44|4528.84|4
1644369070000|2022-02-09 01:11:10|4529.31|4528.71|4529.44|4528.84|4529.44|4528.84|4529.19|4528.59|58
1644369080000|2022-02-09 01:11:20|4529.19|4528.59|4529.19|4528.59|4529.19|4528.59|4529.19|4528.59|8
1644369090000|2022-02-09 01:11:30|4529.31|4528.71|4529.19|4528.59|4529.31|4528.71|4529.19|4528.59|13
1644369100000|2022-02-09 01:11:40|4529.31|4528.71|4529.44|4528.84|4529.44|4528.84|4529.31|4528.71|16
1644369110000|2022-02-09 01:11:50|||||||||9
1644369120000|2022-02-09 01:12:00|4529.31|4528.71|4529.44|4528.84|4529.44|4528.84|4529.31|4528.71|18
1644369130000|2022-02-09 01:12:10|||||||||1
1644369160000|2022-02-09 01:12:40|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|14
1644369170000|2022-02-09 01:12:50|||||||||3
1644369180000|2022-02-09 01:13:00|||||||||28
1644369190000|2022-02-09 01:13:10|||||||||60
1644369220000|2022-02-09 01:13:40|4529.56|4528.96|4529.19|4528.59|4529.56|4528.96|4529.19|4528.59|55
1644369230000|2022-02-09 01:13:50|4529.31|4528.71|4529.31|4528.71|4529.31|4528.71|4529.19|4528.59|11
1644369240000|2022-02-09 01:14:00|4529.19|4528.59|4529.19|4528.59|4529.19|4528.59|4529.19|4528.59|15
1644369260000|2022-02-09 01:14:20|4529.44|4528.84|4529.19|4528.59|4529.44|4528.84|4529.19|4528.59|16
1644369270000|2022-02-09 01:14:30|||||||||4
1644369280000|2022-02-09 01:14:40|4528.94|4528.34|4528.94|4528.34|4528.94|4528.34|4528.94|4528.34|5
1644369290000|2022-02-09 01:14:50|4528.81|4528.21|4528.94|4528.34|4528.94|4528.34|4528.69|4528.09|10
1644369300000|2022-02-09 01:15:00|4528.81|4528.21|4529.44|4528.84|4529.69|4529.09|4528.69|4528.09|68
1644369310000|2022-02-09 01:15:10|4529.19|4528.59|4528.69|4528.09|4529.19|4528.59|4528.69|4528.09|5
1644369320000|2022-02-09 01:15:20|4528.94|4528.34|4528.94|4528.34|4528.94|4528.34|4528.69|4528.09|7
1644369330000|2022-02-09 01:15:30|4528.81|4528.21|4528.69|4528.09|4528.94|4528.34|4528.69|4528.09|2
1644369340000|2022-02-09 01:15:40|4528.94|4528.34|4528.69|4528.09|4528.94|4528.34|4528.69|4528.09|29
1644369350000|2022-02-09 01:15:50|4528.94|4528.34|4529.06|4528.46|4529.19|4528.59|4528.94|4528.34|58
1644369360000|2022-02-09 01:16:00|4529.19|4528.59|4529.19|4528.59|4529.19|4528.59|4528.94|4528.34|15
1644369370000|2022-02-09 01:16:10|4529.06|4528.46|4528.69|4528.09|4529.19|4528.59|4528.69|4528.09|16
1644369380000|2022-02-09 01:16:20|4528.81|4528.21|4528.69|4528.09|4528.81|4528.21|4528.44|4527.84|21
1644369390000|2022-02-09 01:16:30|4528.44|4527.84|4528.69|4528.09|4528.94|4528.34|4528.44|4527.84|7
1644369400000|2022-02-09 01:16:40|4528.44|4527.84|4528.44|4527.84|4528.44|4527.84|4528.44|4527.84|3
1644369410000|2022-02-09 01:16:50|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|14
1644369420000|2022-02-09 01:17:00|4528.56|4527.96|4528.56|4527.96|4528.94|4528.34|4528.44|4527.84|32
1644369430000|2022-02-09 01:17:10|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|4528.44|4527.84|14
1644369440000|2022-02-09 01:17:20|4528.56|4527.96|4528.44|4527.84|4528.56|4527.96|4528.44|4527.84|3
1644369450000|2022-02-09 01:17:30|4528.31|4527.71|4528.19|4527.59|4528.44|4527.84|4528.19|4527.59|13
1644369460000|2022-02-09 01:17:40|4528.06|4527.46|4527.94|4527.34|4528.19|4527.59|4527.94|4527.34|16
1644369470000|2022-02-09 01:17:50|4528.06|4527.46|4528.19|4527.59|4528.19|4527.59|4528.06|4527.46|7
1644369480000|2022-02-09 01:18:00|4528.31|4527.71|4528.19|4527.59|4528.44|4527.84|4528.19|4527.59|7
1644369490000|2022-02-09 01:18:10|||||||||4
1644369500000|2022-02-09 01:18:20|4528.06|4527.46|4527.94|4527.34|4528.19|4527.59|4527.69|4527.09|42
1644369510000|2022-02-09 01:18:30|||||||||10
1644369530000|2022-02-09 01:18:50|4527.81|4527.21|4527.94|4527.34|4527.94|4527.34|4527.69|4527.09|20
1644369540000|2022-02-09 01:19:00|4527.81|4527.21|4527.94|4527.34|4527.94|4527.34|4527.69|4527.09|21
1644369550000|2022-02-09 01:19:10|4527.81|4527.21|4527.69|4527.09|4527.81|4527.21|4527.69|4527.09|4
1644369560000|2022-02-09 01:19:20|4527.56|4526.96|4527.44|4526.84|4527.56|4526.96|4527.44|4526.84|1
1644369570000|2022-02-09 01:19:30|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|8
1644369580000|2022-02-09 01:19:40|4527.56|4526.96|4527.69|4527.09|4527.69|4527.09|4527.44|4526.84|8
1644369590000|2022-02-09 01:19:50|4527.56|4526.96|4527.81|4527.21|4527.94|4527.34|4527.56|4526.96|15
1644369600000|2022-02-09 01:20:00|4527.69|4527.09|4527.81|4527.21|4527.94|4527.34|4527.69|4527.09|3
1644369610000|2022-02-09 01:20:10|4527.69|4527.09|4527.69|4527.09|4527.81|4527.21|4527.69|4527.09|1
1644369620000|2022-02-09 01:20:20|4527.44|4526.84|4527.44|4526.84|4527.44|4526.84|4527.44|4526.84|18
1644369630000|2022-02-09 01:20:30|4527.31|4526.71|4527.19|4526.59|4527.44|4526.84|4527.19|4526.59|27
1644369640000|2022-02-09 01:20:40|4527.31|4526.71|4527.19|4526.59|4527.31|4526.71|4527.19|4526.59|8
1644369650000|2022-02-09 01:20:50|4527.31|4526.71|4527.31|4526.71|4527.56|4526.96|4527.31|4526.71|19
1644369660000|2022-02-09 01:21:00|4527.44|4526.84|4527.31|4526.71|4527.44|4526.84|4527.19|4526.59|4
1644369670000|2022-02-09 01:21:10|4527.19|4526.59|4527.31|4526.71|4527.44|4526.84|4527.19|4526.59|4
1644369680000|2022-02-09 01:21:20|4527.19|4526.59|4527.69|4527.09|4527.69|4527.09|4527.19|4526.59|13
1644369690000|2022-02-09 01:21:30|4527.56|4526.96|4527.56|4526.96|4527.69|4527.09|4527.44|4526.84|6
1644369700000|2022-02-09 01:21:40|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|4527.56|4526.96|0
1644369710000|2022-02-09 01:21:50|4527.56|4526.96|4527.56|4526.96|4527.56|4526.96|4527.56|4526.96|1
1644369720000|2022-02-09 01:22:00|4527.44|4526.84|4527.44|4526.84|4527.56|4526.96|4527.44|4526.84|2
1644369730000|2022-02-09 01:22:10|4527.56|4526.96|4527.44|4526.84|4527.56|4526.96|4527.44|4526.84|3
1644369740000|2022-02-09 01:22:20|4527.56|4526.96|4527.44|4526.84|4527.56|4526.96|4527.44|4526.84|8
1644369750000|2022-02-09 01:22:30|4527.19|4526.59|4527.19|4526.59|4527.31|4526.71|4527.19|4526.59|20
1644369760000|2022-02-09 01:22:40|4527.31|4526.71|4527.44|4526.84|4527.44|4526.84|4527.19|4526.59|19
1644369780000|2022-02-09 01:23:00|4527.31|4526.71|4527.44|4526.84|4527.44|4526.84|4527.31|4526.71|8
1644369800000|2022-02-09 01:23:20|||||||||10
1644369810000|2022-02-09 01:23:30|4527.56|4526.96|4527.69|4527.09|4527.69|4527.09|4527.44|4526.84|3
1644369820000|2022-02-09 01:23:40|4527.56|4526.96|4527.44|4526.84|4527.56|4526.96|4527.44|4526.84|12
1644369840000|2022-02-09 01:24:00|4527.56|4526.96|4527.44|4526.84|4527.56|4526.96|4527.31|4526.71|11
1644369850000|2022-02-09 01:24:10|4527.31|4526.71|4527.44|4526.84|4527.44|4526.84|4527.31|4526.71|1
1644369860000|2022-02-09 01:24:20|4527.56|4526.96|4527.44|4526.84|4527.56|4526.96|4527.44|4526.84|5
1644369870000|2022-02-09 01:24:30|4527.56|4526.96|4527.69|4527.09|4527.69|4527.09|4527.44|4526.84|9
1644369880000|2022-02-09 01:24:40|4527.94|4527.34|4527.69|4527.09|4527.94|4527.34|4527.69|4527.09|17
1644369890000|2022-02-09 01:24:50|4527.94|4527.34|4527.69|4527.09|4527.94|4527.34|4527.69|4527.09|22
1644369900000|2022-02-09 01:25:00|||||||||5
1644369910000|2022-02-09 01:25:10|||||||||1
1644369930000|2022-02-09 01:25:30|4527.81|4527.21|4527.94|4527.34|4527.94|4527.34|4527.81|4527.21|6
1644369940000|2022-02-09 01:25:40|||||||||2
1644369950000|2022-02-09 01:25:50|4528.06|4527.46|4528.44|4527.84|4528.44|4527.84|4528.06|4527.46|23
1644369960000|2022-02-09 01:26:00|4528.31|4527.71|4528.19|4527.59|4528.31|4527.71|4528.19|4527.59|6
1644369970000|2022-02-09 01:26:10|||||||||3
1644369980000|2022-02-09 01:26:20|4528.31|4527.71|4528.44|4527.84|4528.44|4527.84|4528.31|4527.71|5
1644369990000|2022-02-09 01:26:30|4528.31|4527.71|4528.44|4527.84|4528.44|4527.84|4528.31|4527.71|22
1644370000000|2022-02-09 01:26:40|4528.31|4527.71|4528.19|4527.59|4528.44|4527.84|4528.19|4527.59|11
1644370010000|2022-02-09 01:26:50|4528.31|4527.71|4528.19|4527.59|4528.44|4527.84|4528.19|4527.59|3
1644370020000|2022-02-09 01:27:00|4528.44|4527.84|4528.44|4527.84|4528.44|4527.84|4528.44|4527.84|11
1644370030000|2022-02-09 01:27:10|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|4528.56|4527.96|21
1644370040000|2022-02-09 01:27:20|4528.81|4528.21|4528.94|4528.34|4528.94|4528.34|4528.69|4528.09|8
1644370050000|2022-02-09 01:27:30|4528.81|4528.21|4528.81|4528.21|4528.94|4528.34|4528.81|4528.21|4
1644370060000|2022-02-09 01:27:40|4528.69|4528.09|4528.69|4528.09|4528.94|4528.34|4528.69|4528.09|22
1644370070000|2022-02-09 01:27:50|4528.94|4528.34|4528.69|4528.09|4528.94|4528.34|4528.69|4528.09|48
1644370080000|2022-02-09 01:28:00|4529.19|4528.59|4528.94|4528.34|4529.19|4528.59|4528.94|4528.34|33
1644370090000|2022-02-09 01:28:10|4529.19|4528.59|4529.19|4528.59|4529.19|4528.59|4529.19|4528.59|22
1644370100000|2022-02-09 01:28:20|4528.94|4528.34|4529.06|4528.46|4529.19|4528.59|4528.94|4528.34|71
1644370110000|2022-02-09 01:28:30|4529.19|4528.59|4528.69|4528.09|4529.19|4528.59|4528.69|4528.09|13
1644370130000|2022-02-09 01:28:50|4528.81|4528.21|4528.69|4528.09|4528.94|4528.34|4528.69|4528.09|14
1644370140000|2022-02-09 01:29:00|4528.56|4527.96|4528.69|4528.09|4528.69|4528.09|4528.56|4527.96|6
1644370150000|2022-02-09 01:29:10|||||||||1
1644370160000|2022-02-09 01:29:20|4528.94|4528.34|4528.69|4528.09|4528.94|4528.34|4528.69|4528.09|11
1644370170000|2022-02-09 01:29:30|4528.81|4528.21|4528.94|4528.34|4528.94|4528.34|4528.69|4528.09|6
1644370190000|2022-02-09 01:29:50|4529.19|4528.59|4529.19|4528.59|4529.19|4528.59|4529.19|4528.59|2
1644370200000|2022-02-09 01:30:00|4529.44|4528.84|4529.19|4528.59|4529.69|4529.09|4529.19|4528.59|80
1644370210000|2022-02-09 01:30:10|4529.31|4528.71|4530.19|4529.59|4530.44|4529.84|4529.31|4528.71|127
1644370220000|2022-02-09 01:30:20|4530.06|4529.46|4530.44|4529.84|4530.69|4530.09|4530.06|4529.46|77
1644370230000|2022-02-09 01:30:30|4530.69|4530.09|4530.19|4529.59|4530.69|4530.09|4530.19|4529.59|57
1644370240000|2022-02-09 01:30:40|4530.31|4529.71|4530.19|4529.59|4530.44|4529.84|4530.19|4529.59|27
1644370250000|2022-02-09 01:30:50|4529.94|4529.34|4530.19|4529.59|4530.19|4529.59|4529.94|4529.34|22
1644370260000|2022-02-09 01:31:00|4530.44|4529.84|4530.44|4529.84|4530.69|4530.09|4530.44|4529.84|34
1644370270000|2022-02-09 01:31:10|4530.19|4529.59|4530.44|4529.84|4530.44|4529.84|4530.19|4529.59|20
1644370280000|2022-02-09 01:31:20|4530.69|4530.09|4530.19|4529.59|4530.69|4530.09|4530.19|4529.59|39
1644370290000|2022-02-09 01:31:30|4529.94|4529.34|4530.44|4529.84|4530.44|4529.84|4529.94|4529.34|13
1644370300000|2022-02-09 01:31:40|4530.69|4530.09|4530.94|4530.34|4530.94|4530.34|4530.69|4530.09|90
1644370310000|2022-02-09 01:31:50|4530.69|4530.09|4530.69|4530.09|4530.94|4530.34|4530.69|4530.09|52
1644370320000|2022-02-09 01:32:00|4530.44|4529.84|4530.69|4530.09|4530.69|4530.09|4530.31|4529.71|51
1644370330000|2022-02-09 01:32:10|4530.81|4530.21|4530.69|4530.09|4530.94|4530.34|4530.69|4530.09|24
1644370340000|2022-02-09 01:32:20|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|4530.69|4530.09|43
1644370350000|2022-02-09 01:32:30|4531.06|4530.46|4531.44|4530.84|4531.44|4530.84|4531.06|4530.46|66
1644370360000|2022-02-09 01:32:40|4531.31|4530.71|4530.44|4529.84|4531.31|4530.71|4530.44|4529.84|53
1644370370000|2022-02-09 01:32:50|4530.56|4529.96|4530.44|4529.84|4530.69|4530.09|4530.31|4529.71|16
1644370380000|2022-02-09 01:33:00|4530.19|4529.59|4529.94|4529.34|4530.19|4529.59|4529.94|4529.34|23
1644370390000|2022-02-09 01:33:10|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|25
1644370400000|2022-02-09 01:33:20|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|4529.69|4529.09|58
1644370410000|2022-02-09 01:33:30|4529.81|4529.21|4529.94|4529.34|4529.94|4529.34|4529.44|4528.84|54
1644370420000|2022-02-09 01:33:40|||||||||11
1644370430000|2022-02-09 01:33:50|4530.19|4529.59|4529.81|4529.21|4530.19|4529.59|4529.81|4529.21|34
1644370440000|2022-02-09 01:34:00|4529.69|4529.09|4529.44|4528.84|4529.81|4529.21|4529.44|4528.84|37
1644370450000|2022-02-09 01:34:10|4529.31|4528.71|4529.44|4528.84|4529.44|4528.84|4529.31|4528.71|11
1644370460000|2022-02-09 01:34:20|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|4529.56|4528.96|9
1644370470000|2022-02-09 01:34:30|4529.94|4529.34|4529.94|4529.34|4530.19|4529.59|4529.69|4529.09|21
1644370480000|2022-02-09 01:34:40|||||||||5
1644370490000|2022-02-09 01:34:50|4529.69|4529.09|4529.69|4529.09|4529.94|4529.34|4529.69|4529.09|4
1644370500000|2022-02-09 01:35:00|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|9
1644370510000|2022-02-09 01:35:10|4530.06|4529.46|4530.19|4529.59|4530.31|4529.71|4530.06|4529.46|10
1644370520000|2022-02-09 01:35:20|4529.94|4529.34|4530.19|4529.59|4530.19|4529.59|4529.94|4529.34|61
1644370530000|2022-02-09 01:35:30|4530.44|4529.84|4530.44|4529.84|4530.44|4529.84|4530.44|4529.84|3
1644370540000|2022-02-09 01:35:40|4530.31|4529.71|4530.19|4529.59|4530.31|4529.71|4530.19|4529.59|5
1644370550000|2022-02-09 01:35:50|4529.94|4529.34|4529.81|4529.21|4529.94|4529.34|4529.69|4529.09|17
1644370560000|2022-02-09 01:36:00|4529.94|4529.34|4529.69|4529.09|4530.19|4529.59|4529.69|4529.09|16
1644370570000|2022-02-09 01:36:10|4529.56|4528.96|4529.56|4528.96|4529.56|4528.96|4529.56|4528.96|8
1644370580000|2022-02-09 01:36:20|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|4529.44|4528.84|3
1644370590000|2022-02-09 01:36:30|4529.56|4528.96|4529.44|4528.84|4529.69|4529.09|4529.44|4528.84|8
1644370600000|2022-02-09 01:36:40|4529.19|4528.59|4529.31|4528.71|4529.44|4528.84|4529.06|4528.46|38
1644370610000|2022-02-09 01:36:50|4529.19|4528.59|4528.94|4528.34|4529.31|4528.71|4528.94|4528.34|11
1644370620000|2022-02-09 01:37:00|4528.69|4528.09|4528.94|4528.34|4528.94|4528.34|4528.69|4528.09|44
1644370640000|2022-02-09 01:37:20|4529.19|4528.59|4528.94|4528.34|4529.19|4528.59|4528.94|4528.34|34
1644370650000|2022-02-09 01:37:30|4529.19|4528.59|4529.19|4528.59|4529.31|4528.71|4529.06|4528.46|51
1644370660000|2022-02-09 01:37:40|4529.31|4528.71|4529.44|4528.84|4529.44|4528.84|4529.31|4528.71|2
1644370670000|2022-02-09 01:37:50|4529.31|4528.71|4529.31|4528.71|4529.31|4528.71|4529.19|4528.59|3
1644370680000|2022-02-09 01:38:00|4529.44|4528.84|4529.69|4529.09|4529.69|4529.09|4529.31|4528.71|16
1644370690000|2022-02-09 01:38:10|4529.56|4528.96|4530.19|4529.59|4530.19|4529.59|4529.56|4528.96|11
1644370700000|2022-02-09 01:38:20|4530.31|4529.71|4530.19|4529.59|4530.31|4529.71|4530.06|4529.46|15
1644370710000|2022-02-09 01:38:30|4530.44|4529.84|4529.94|4529.34|4530.44|4529.84|4529.94|4529.34|9
1644370720000|2022-02-09 01:38:40|4530.06|4529.46|4530.19|4529.59|4530.44|4529.84|4530.06|4529.46|10
1644370730000|2022-02-09 01:38:50|4530.31|4529.71|4529.94|4529.34|4530.44|4529.84|4529.94|4529.34|23
1644370740000|2022-02-09 01:39:00|4530.19|4529.59|4530.44|4529.84|4530.44|4529.84|4530.19|4529.59|9
1644370750000|2022-02-09 01:39:10|4530.56|4529.96|4530.69|4530.09|4530.94|4530.34|4530.56|4529.96|49
1644370760000|2022-02-09 01:39:20|4530.44|4529.84|4530.94|4530.34|4530.94|4530.34|4530.44|4529.84|47
1644370770000|2022-02-09 01:39:30|4530.81|4530.21|4530.94|4530.34|4530.94|4530.34|4530.69|4530.09|5
1644370780000|2022-02-09 01:39:40|4531.06|4530.46|4530.94|4530.34|4531.19|4530.59|4530.94|4530.34|19
1644370790000|2022-02-09 01:39:50|||||||||18
1644370800000|2022-02-09 01:40:00|4531.19|4530.59|4530.69|4530.09|4531.19|4530.59|4530.69|4530.09|24
1644370810000|2022-02-09 01:40:10|4530.56|4529.96|4530.81|4530.21|4530.94|4530.34|4530.56|4529.96|10
1644370820000|2022-02-09 01:40:20|4530.69|4530.09|4530.94|4530.34|4530.94|4530.34|4530.69|4530.09|9
1644370830000|2022-02-09 01:40:30|||||||||7
1644370840000|2022-02-09 01:40:40|4530.69|4530.09|4530.69|4530.09|4530.81|4530.21|4530.69|4530.09|25
1644370850000|2022-02-09 01:40:50|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|4530.69|4530.09|6
1644370860000|2022-02-09 01:41:00|4531.19|4530.59|4530.94|4530.34|4531.19|4530.59|4530.94|4530.34|19
1644370870000|2022-02-09 01:41:10|4531.19|4530.59|4531.19|4530.59|4531.19|4530.59|4531.19|4530.59|41
1644370880000|2022-02-09 01:41:20|||||||||1
1644370890000|2022-02-09 01:41:30|||||||||36
1644370900000|2022-02-09 01:41:40|4531.44|4530.84|4531.44|4530.84|4531.44|4530.84|4531.44|4530.84|13
1644370910000|2022-02-09 01:41:50|4531.31|4530.71|4530.94|4530.34|4531.31|4530.71|4530.94|4530.34|7
1644370920000|2022-02-09 01:42:00|4531.19|4530.59|4531.44|4530.84|4531.44|4530.84|4531.19|4530.59|21
1644370930000|2022-02-09 01:42:10|||||||||1
1644370940000|2022-02-09 01:42:20|4531.19|4530.59|4531.69|4531.09|4531.94|4531.34|4531.19|4530.59|104
1644370950000|2022-02-09 01:42:30|4531.81|4531.21|4531.94|4531.34|4531.94|4531.34|4531.69|4531.09|30
1644370960000|2022-02-09 01:42:40|4531.81|4531.21|4532.44|4531.84|4532.44|4531.84|4531.81|4531.21|95
1644370970000|2022-02-09 01:42:50|4532.69|4532.09|4532.94|4532.34|4533.19|4532.59|4532.69|4532.09|109
1644370980000|2022-02-09 01:43:00|4533.06|4532.46|4532.94|4532.34|4533.19|4532.59|4532.94|4532.34|83
1644370990000|2022-02-09 01:43:10|4532.69|4532.09|4532.94|4532.34|4532.94|4532.34|4532.44|4531.84|82
1644371000000|2022-02-09 01:43:20|4532.69|4532.09|4532.69|4532.09|4532.69|4532.09|4532.56|4531.96|56
1644371010000|2022-02-09 01:43:30|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|4532.19|4531.59|76
1644371020000|2022-02-09 01:43:40|4532.56|4531.96|4532.56|4531.96|4532.69|4532.09|4532.44|4531.84|41
1644371030000|2022-02-09 01:43:50|4532.44|4531.84|4532.19|4531.59|4532.44|4531.84|4532.19|4531.59|43
1644371040000|2022-02-09 01:44:00|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|4532.19|4531.59|31
1644371050000|2022-02-09 01:44:10|4532.19|4531.59|4532.19|4531.59|4532.44|4531.84|4532.19|4531.59|17
1644371060000|2022-02-09 01:44:20|4532.31|4531.71|4532.19|4531.59|4532.31|4531.71|4532.19|4531.59|9
1644371070000|2022-02-09 01:44:30|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|9
1644371080000|2022-02-09 01:44:40|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|32
1644371090000|2022-02-09 01:44:50|4532.31|4531.71|4532.69|4532.09|4532.69|4532.09|4532.31|4531.71|40
1644371100000|2022-02-09 01:45:00|4533.44|4532.84|4532.94|4532.34|4533.44|4532.84|4532.94|4532.34|322
1644371110000|2022-02-09 01:45:10|4532.81|4532.21|4532.69|4532.09|4532.81|4532.21|4532.44|4531.84|35
1644371120000|2022-02-09 01:45:20|4532.81|4532.21|4533.06|4532.46|4533.19|4532.59|4532.81|4532.21|102
1644371130000|2022-02-09 01:45:30|4533.19|4532.59|4533.19|4532.59|4533.19|4532.59|4532.94|4532.34|63
1644371140000|2022-02-09 01:45:40|4533.06|4532.46|4532.44|4531.84|4533.06|4532.46|4532.44|4531.84|39
1644371150000|2022-02-09 01:45:50|||||||||47
1644371160000|2022-02-09 01:46:00|4532.56|4531.96|4532.44|4531.84|4532.56|4531.96|4532.31|4531.71|10
1644371170000|2022-02-09 01:46:10|4532.31|4531.71|4532.19|4531.59|4532.44|4531.84|4532.19|4531.59|16
1644371180000|2022-02-09 01:46:20|||||||||8
1644371190000|2022-02-09 01:46:30|4532.31|4531.71|4532.19|4531.59|4532.31|4531.71|4532.19|4531.59|10
1644371200000|2022-02-09 01:46:40|4532.31|4531.71|4532.69|4532.09|4532.69|4532.09|4532.19|4531.59|33
1644371210000|2022-02-09 01:46:50|4532.56|4531.96|4532.44|4531.84|4532.69|4532.09|4532.44|4531.84|15
1644371220000|2022-02-09 01:47:00|4532.31|4531.71|4532.44|4531.84|4532.69|4532.09|4532.31|4531.71|17
1644371240000|2022-02-09 01:47:20|4532.69|4532.09|4532.69|4532.09|4532.69|4532.09|4532.44|4531.84|21
1644371250000|2022-02-09 01:47:30|||||||||1
1644371260000|2022-02-09 01:47:40|4532.56|4531.96|4532.44|4531.84|4532.56|4531.96|4532.44|4531.84|2
1644371270000|2022-02-09 01:47:50|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|4532.06|4531.46|18
1644371280000|2022-02-09 01:48:00|||||||||4
1644371290000|2022-02-09 01:48:10|4532.31|4531.71|4531.94|4531.34|4532.31|4531.71|4531.94|4531.34|19
1644371300000|2022-02-09 01:48:20|4532.06|4531.46|4532.44|4531.84|4532.44|4531.84|4532.06|4531.46|19
1644371310000|2022-02-09 01:48:30|4532.69|4532.09|4532.69|4532.09|4532.69|4532.09|4532.69|4532.09|9
1644371320000|2022-02-09 01:48:40|||||||||13
1644371330000|2022-02-09 01:48:50|4532.44|4531.84|4532.56|4531.96|4532.69|4532.09|4532.44|4531.84|16
1644371340000|2022-02-09 01:49:00|4532.69|4532.09|4532.56|4531.96|4532.69|4532.09|4532.56|4531.96|7
1644371350000|2022-02-09 01:49:10|4532.44|4531.84|4532.56|4531.96|4532.69|4532.09|4532.44|4531.84|4
1644371360000|2022-02-09 01:49:20|4532.44|4531.84|4532.44|4531.84|4532.69|4532.09|4532.44|4531.84|2
1644371370000|2022-02-09 01:49:30|4532.56|4531.96|4532.56|4531.96|4532.56|4531.96|4532.44|4531.84|4
1644371380000|2022-02-09 01:49:40|4532.69|4532.09|4532.44|4531.84|4532.69|4532.09|4532.44|4531.84|2
1644371390000|2022-02-09 01:49:50|4532.69|4532.09|4532.69|4532.09|4532.69|4532.09|4532.56|4531.96|8
1644371400000|2022-02-09 01:50:00|4532.56|4531.96|4532.56|4531.96|4532.56|4531.96|4532.56|4531.96|53
1644371410000|2022-02-09 01:50:10|4532.69|4532.09|4532.69|4532.09|4532.69|4532.09|4532.44|4531.84|36
1644371420000|2022-02-09 01:50:20|4532.44|4531.84|4532.69|4532.09|4532.69|4532.09|4532.44|4531.84|21
1644371430000|2022-02-09 01:50:30|4532.56|4531.96|4532.44|4531.84|4532.56|4531.96|4532.44|4531.84|2
1644371440000|2022-02-09 01:50:40|4532.56|4531.96|4532.69|4532.09|4532.69|4532.09|4532.56|4531.96|6
1644371450000|2022-02-09 01:50:50|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|4532.19|4531.59|11
1644371460000|2022-02-09 01:51:00|4532.31|4531.71|4532.31|4531.71|4532.44|4531.84|4532.19|4531.59|15
1644371470000|2022-02-09 01:51:10|4532.19|4531.59|4532.19|4531.59|4532.44|4531.84|4532.19|4531.59|13
1644371490000|2022-02-09 01:51:30|4531.94|4531.34|4531.94|4531.34|4531.94|4531.34|4531.81|4531.21|28
1644371500000|2022-02-09 01:51:40|4531.81|4531.21|4531.69|4531.09|4531.94|4531.34|4531.56|4530.96|14
1644371510000|2022-02-09 01:51:50|4531.56|4530.96|4531.56|4530.96|4531.69|4531.09|4531.44|4530.84|15
1644371520000|2022-02-09 01:52:00|4531.69|4531.09|4531.44|4530.84|4531.69|4531.09|4531.31|4530.71|30
1644371530000|2022-02-09 01:52:10|4531.19|4530.59|4531.19|4530.59|4531.19|4530.59|4531.19|4530.59|21
1644371540000|2022-02-09 01:52:20|4531.31|4530.71|4531.19|4530.59|4531.31|4530.71|4531.19|4530.59|7
1644371550000|2022-02-09 01:52:30|4531.31|4530.71|4530.44|4529.84|4531.44|4530.84|4530.44|4529.84|97
1644371560000|2022-02-09 01:52:40|4530.69|4530.09|4530.69|4530.09|4530.69|4530.09|4530.44|4529.84|36
1644371570000|2022-02-09 01:52:50|4530.44|4529.84|4530.44|4529.84|4530.44|4529.84|4530.44|4529.84|29
1644371580000|2022-02-09 01:53:00|4530.69|4530.09|4530.69|4530.09|4530.69|4530.09|4530.56|4529.96|12
1644371590000|2022-02-09 01:53:10|4530.56|4529.96|4530.44|4529.84|4530.69|4530.09|4530.44|4529.84|8
1644371600000|2022-02-09 01:53:20|4530.56|4529.96|4530.56|4529.96|4530.56|4529.96|4530.56|4529.96|11
1644371610000|2022-02-09 01:53:30|4530.69|4530.09|4530.69|4530.09|4530.69|4530.09|4530.69|4530.09|0
1644371620000|2022-02-09 01:53:40|4530.44|4529.84|4530.44|4529.84|4530.56|4529.96|4530.44|4529.84|9
1644371630000|2022-02-09 01:53:50|4530.56|4529.96|4530.69|4530.09|4530.69|4530.09|4530.44|4529.84|13
1644371640000|2022-02-09 01:54:00|4530.44|4529.84|4530.31|4529.71|4530.44|4529.84|4530.19|4529.59|46
1644371650000|2022-02-09 01:54:10|4530.44|4529.84|4530.19|4529.59|4530.44|4529.84|4530.19|4529.59|17
1644371660000|2022-02-09 01:54:20|4530.31|4529.71|4530.19|4529.59|4530.31|4529.71|4530.19|4529.59|6
1644371670000|2022-02-09 01:54:30|||||||||26
1644371680000|2022-02-09 01:54:40|4530.31|4529.71|4530.31|4529.71|4530.31|4529.71|4530.31|4529.71|23
1644371690000|2022-02-09 01:54:50|4530.19|4529.59|4529.94|4529.34|4530.19|4529.59|4529.94|4529.34|4
1644371700000|2022-02-09 01:55:00|4530.06|4529.46|4530.19|4529.59|4530.19|4529.59|4529.94|4529.34|26
1644371710000|2022-02-09 01:55:10|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|11
1644371720000|2022-02-09 01:55:20|4530.19|4529.59|4530.19|4529.59|4530.19|4529.59|4530.19|4529.59|18
1644371730000|2022-02-09 01:55:30|4530.06|4529.46|4530.19|4529.59|4530.19|4529.59|4529.94|4529.34|9
1644371740000|2022-02-09 01:55:40|||||||||4
1644371750000|2022-02-09 01:55:50|4530.44|4529.84|4530.31|4529.71|4530.44|4529.84|4530.19|4529.59|20
1644371760000|2022-02-09 01:56:00|4530.44|4529.84|4530.44|4529.84|4530.44|4529.84|4530.19|4529.59|13
1644371770000|2022-02-09 01:56:10|||||||||5
1644371780000|2022-02-09 01:56:20|4530.19|4529.59|4529.94|4529.34|4530.19|4529.59|4529.94|4529.34|12
1644371790000|2022-02-09 01:56:30|4530.06|4529.46|4530.19|4529.59|4530.19|4529.59|4529.94|4529.34|23
1644371800000|2022-02-09 01:56:40|||||||||4
1644371810000|2022-02-09 01:56:50|||||||||2
1644371820000|2022-02-09 01:57:00|4530.44|4529.84|4530.44|4529.84|4530.69|4530.09|4530.44|4529.84|23
1644371840000|2022-02-09 01:57:20|4530.19|4529.59|4530.19|4529.59|4530.19|4529.59|4530.19|4529.59|7
1644371850000|2022-02-09 01:57:30|4529.94|4529.34|4530.19|4529.59|4530.19|4529.59|4529.94|4529.34|11
1644371860000|2022-02-09 01:57:40|||||||||3
1644371870000|2022-02-09 01:57:50|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|4
1644371880000|2022-02-09 01:58:00|4529.69|4529.09|4529.69|4529.09|4529.94|4529.34|4529.69|4529.09|38
1644371890000|2022-02-09 01:58:10|||||||||5
1644371910000|2022-02-09 01:58:30|4529.44|4528.84|4529.69|4529.09|4529.69|4529.09|4529.44|4528.84|25
1644371920000|2022-02-09 01:58:40|4529.94|4529.34|4529.81|4529.21|4529.94|4529.34|4529.81|4529.21|38
1644371930000|2022-02-09 01:58:50|4529.69|4529.09|4529.94|4529.34|4529.94|4529.34|4529.69|4529.09|7
1644371940000|2022-02-09 01:59:00|4529.81|4529.21|4529.94|4529.34|4529.94|4529.34|4529.81|4529.21|4
1644371950000|2022-02-09 01:59:10|||||||||9
1644371960000|2022-02-09 01:59:20|4529.81|4529.21|4529.44|4528.84|4529.94|4529.34|4529.44|4528.84|37
1644371970000|2022-02-09 01:59:30|||||||||16
1644371980000|2022-02-09 01:59:40|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|14
1644371990000|2022-02-09 01:59:50|4529.56|4528.96|4529.44|4528.84|4529.56|4528.96|4529.44|4528.84|12
1644372000000|2022-02-09 02:00:00|4529.56|4528.96|4529.69|4529.09|4529.69|4529.09|4529.56|4528.96|12
1644372010000|2022-02-09 02:00:10|4529.94|4529.34|4529.69|4529.09|4529.94|4529.34|4529.69|4529.09|67
1644372020000|2022-02-09 02:00:20|4529.56|4528.96|4529.44|4528.84|4529.69|4529.09|4529.44|4528.84|1
1644372030000|2022-02-09 02:00:30|4529.69|4529.09|4529.44|4528.84|4529.69|4529.09|4529.44|4528.84|9
1644372050000|2022-02-09 02:00:50|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|10
1644372060000|2022-02-09 02:01:00|4529.44|4528.84|4529.69|4529.09|4529.69|4529.09|4529.44|4528.84|8
1644372070000|2022-02-09 02:01:10|4529.44|4528.84|4529.69|4529.09|4529.69|4529.09|4529.44|4528.84|9
1644372080000|2022-02-09 02:01:20|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|4529.69|4529.09|32
1644372090000|2022-02-09 02:01:30|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|6
1644372120000|2022-02-09 02:02:00|4529.81|4529.21|4529.94|4529.34|4529.94|4529.34|4529.69|4529.09|12
1644372130000|2022-02-09 02:02:10|4530.19|4529.59|4530.19|4529.59|4530.19|4529.59|4530.19|4529.59|11
1644372140000|2022-02-09 02:02:20|||||||||71
1644372150000|2022-02-09 02:02:30|4530.44|4529.84|4530.44|4529.84|4530.44|4529.84|4530.44|4529.84|20
1644372160000|2022-02-09 02:02:40|||||||||4
1644372170000|2022-02-09 02:02:50|4530.56|4529.96|4530.44|4529.84|4530.56|4529.96|4530.44|4529.84|11
1644372180000|2022-02-09 02:03:00|4530.56|4529.96|4530.69|4530.09|4530.69|4530.09|4530.56|4529.96|5
1644372190000|2022-02-09 02:03:10|||||||||6
1644372200000|2022-02-09 02:03:20|4530.44|4529.84|4530.69|4530.09|4530.69|4530.09|4530.44|4529.84|37
1644372220000|2022-02-09 02:03:40|||||||||5
1644372230000|2022-02-09 02:03:50|4530.44|4529.84|4530.69|4530.09|4530.69|4530.09|4530.44|4529.84|11
1644372240000|2022-02-09 02:04:00|4531.19|4530.59|4531.19|4530.59|4531.31|4530.71|4531.19|4530.59|140
1644372250000|2022-02-09 02:04:10|4531.44|4530.84|4531.44|4530.84|4531.44|4530.84|4531.44|4530.84|6
1644372260000|2022-02-09 02:04:20|4531.31|4530.71|4531.19|4530.59|4531.69|4531.09|4531.19|4530.59|42
1644372270000|2022-02-09 02:04:30|||||||||3
1644372280000|2022-02-09 02:04:40|4531.31|4530.71|4530.94|4530.34|4531.44|4530.84|4530.94|4530.34|34
1644372290000|2022-02-09 02:04:50|4531.19|4530.59|4530.94|4530.34|4531.19|4530.59|4530.94|4530.34|8
1644372300000|2022-02-09 02:05:00|4531.06|4530.46|4530.94|4530.34|4531.19|4530.59|4530.81|4530.21|6
1644372310000|2022-02-09 02:05:10|4530.81|4530.21|4530.44|4529.84|4530.81|4530.21|4530.44|4529.84|22
1644372320000|2022-02-09 02:05:20|4530.31|4529.71|4530.44|4529.84|4530.44|4529.84|4530.19|4529.59|18
1644372330000|2022-02-09 02:05:30|4530.19|4529.59|4529.94|4529.34|4530.19|4529.59|4529.94|4529.34|8
1644372340000|2022-02-09 02:05:40|||||||||15
1644372350000|2022-02-09 02:05:50|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|6
1644372360000|2022-02-09 02:06:00|4529.56|4528.96|4529.44|4528.84|4529.56|4528.96|4529.44|4528.84|14
1644372370000|2022-02-09 02:06:10|4529.31|4528.71|4529.56|4528.96|4529.56|4528.96|4529.19|4528.59|104
1644372380000|2022-02-09 02:06:20|4529.44|4528.84|4529.69|4529.09|4529.69|4529.09|4529.44|4528.84|12
1644372400000|2022-02-09 02:06:40|4529.56|4528.96|4529.19|4528.59|4529.56|4528.96|4529.19|4528.59|15
1644372410000|2022-02-09 02:06:50|4529.44|4528.84|4529.19|4528.59|4529.44|4528.84|4529.19|4528.59|23
1644372420000|2022-02-09 02:07:00|4529.94|4529.34|4530.06|4529.46|4530.19|4529.59|4529.94|4529.34|102
1644372430000|2022-02-09 02:07:10|4530.19|4529.59|4530.19|4529.59|4530.19|4529.59|4530.06|4529.46|6
1644372440000|2022-02-09 02:07:20|4530.06|4529.46|4530.06|4529.46|4530.06|4529.46|4530.06|4529.46|18
1644372450000|2022-02-09 02:07:30|4530.19|4529.59|4530.19|4529.59|4530.19|4529.59|4529.94|4529.34|4
1644372460000|2022-02-09 02:07:40|4530.06|4529.46|4530.19|4529.59|4530.19|4529.59|4530.06|4529.46|11
1644372470000|2022-02-09 02:07:50|4530.06|4529.46|4530.06|4529.46|4530.06|4529.46|4529.94|4529.34|5
1644372480000|2022-02-09 02:08:00|4529.94|4529.34|4530.06|4529.46|4530.06|4529.46|4529.94|4529.34|0
1644372490000|2022-02-09 02:08:10|4529.94|4529.34|4530.19|4529.59|4530.19|4529.59|4529.94|4529.34|10
1644372500000|2022-02-09 02:08:20|4530.31|4529.71|4530.19|4529.59|4530.44|4529.84|4530.19|4529.59|7
1644372510000|2022-02-09 02:08:30|4530.06|4529.46|4530.06|4529.46|4530.19|4529.59|4530.06|4529.46|17
1644372520000|2022-02-09 02:08:40|4530.19|4529.59|4530.31|4529.71|4530.44|4529.84|4530.19|4529.59|17
1644372540000|2022-02-09 02:09:00|4530.44|4529.84|4530.44|4529.84|4530.44|4529.84|4530.44|4529.84|0
1644372550000|2022-02-09 02:09:10|||||||||24
1644372560000|2022-02-09 02:09:20|4530.69|4530.09|4530.69|4530.09|4530.69|4530.09|4530.69|4530.09|5
1644372570000|2022-02-09 02:09:30|4530.94|4530.34|4531.19|4530.59|4531.19|4530.59|4530.94|4530.34|109
1644372580000|2022-02-09 02:09:40|4531.06|4530.46|4531.19|4530.59|4531.19|4530.59|4530.94|4530.34|28
1644372590000|2022-02-09 02:09:50|4531.06|4530.46|4529.94|4529.34|4531.06|4530.46|4529.94|4529.34|165
1644372600000|2022-02-09 02:10:00|4530.19|4529.59|4530.19|4529.59|4530.19|4529.59|4530.19|4529.59|38
1644372610000|2022-02-09 02:10:10|||||||||8
1644372620000|2022-02-09 02:10:20|4530.06|4529.46|4529.94|4529.34|4530.06|4529.46|4529.94|4529.34|32
1644372630000|2022-02-09 02:10:30|4529.81|4529.21|4529.94|4529.34|4529.94|4529.34|4529.81|4529.21|5
1644372640000|2022-02-09 02:10:40|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|10
1644372650000|2022-02-09 02:10:50|||||||||4
1644372660000|2022-02-09 02:11:00|||||||||11
1644372670000|2022-02-09 02:11:10|4529.81|4529.21|4529.56|4528.96|4529.94|4529.34|4529.56|4528.96|16
1644372680000|2022-02-09 02:11:20|4529.69|4529.09|4529.94|4529.34|4529.94|4529.34|4529.69|4529.09|5
1644372690000|2022-02-09 02:11:30|4530.19|4529.59|4530.19|4529.59|4530.19|4529.59|4530.19|4529.59|5
1644372700000|2022-02-09 02:11:40|4530.06|4529.46|4529.94|4529.34|4530.06|4529.46|4529.94|4529.34|8
1644372730000|2022-02-09 02:12:10|4529.69|4529.09|4529.94|4529.34|4529.94|4529.34|4529.69|4529.09|9
1644372740000|2022-02-09 02:12:20|4529.81|4529.21|4529.44|4528.84|4529.81|4529.21|4529.44|4528.84|4
1644372750000|2022-02-09 02:12:30|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|7
1644372760000|2022-02-09 02:12:40|4529.56|4528.96|4529.81|4529.21|4529.81|4529.21|4529.56|4528.96|3
1644372770000|2022-02-09 02:12:50|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|4529.56|4528.96|2
1644372780000|2022-02-09 02:13:00|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|4529.81|4529.21|2
1644372790000|2022-02-09 02:13:10|4530.06|4529.46|4529.94|4529.34|4530.19|4529.59|4529.94|4529.34|21
1644372800000|2022-02-09 02:13:20|4530.06|4529.46|4529.94|4529.34|4530.06|4529.46|4529.94|4529.34|1
1644372830000|2022-02-09 02:13:50|4530.06|4529.46|4529.81|4529.21|4530.06|4529.46|4529.81|4529.21|6
1644372840000|2022-02-09 02:14:00|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|4529.81|4529.21|5
1644372850000|2022-02-09 02:14:10|4530.19|4529.59|4529.81|4529.21|4530.19|4529.59|4529.69|4529.09|112
1644372860000|2022-02-09 02:14:20|4529.69|4529.09|4529.44|4528.84|4529.69|4529.09|4529.44|4528.84|9
1644372870000|2022-02-09 02:14:30|4529.56|4528.96|4529.69|4529.09|4529.69|4529.09|4529.56|4528.96|2
1644372890000|2022-02-09 02:14:50|4529.81|4529.21|4529.81|4529.21|4529.81|4529.21|4529.69|4529.09|5
1644372900000|2022-02-09 02:15:00|4529.69|4529.09|4529.69|4529.09|4529.81|4529.21|4529.69|4529.09|2
1644372910000|2022-02-09 02:15:10|4529.94|4529.34|4529.81|4529.21|4529.94|4529.34|4529.69|4529.09|8
1644372920000|2022-02-09 02:15:20|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|4529.81|4529.21|0
1644372930000|2022-02-09 02:15:30|4530.19|4529.59|4529.94|4529.34|4530.19|4529.59|4529.94|4529.34|22
1644372950000|2022-02-09 02:15:50|4530.06|4529.46|4530.06|4529.46|4530.19|4529.59|4530.06|4529.46|2
1644372960000|2022-02-09 02:16:00|4530.19|4529.59|4530.06|4529.46|4530.19|4529.59|4530.06|4529.46|4
1644372970000|2022-02-09 02:16:10|4529.94|4529.34|4529.69|4529.09|4529.94|4529.34|4529.69|4529.09|5
1644372980000|2022-02-09 02:16:20|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|2
1644373000000|2022-02-09 02:16:40|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|12
1644373010000|2022-02-09 02:16:50|||||||||5
1644373020000|2022-02-09 02:17:00|||||||||1
1644373030000|2022-02-09 02:17:10|4529.81|4529.21|4529.94|4529.34|4529.94|4529.34|4529.81|4529.21|1
1644373040000|2022-02-09 02:17:20|4529.81|4529.21|4529.94|4529.34|4529.94|4529.34|4529.81|4529.21|6
1644373050000|2022-02-09 02:17:30|4529.69|4529.09|4529.94|4529.34|4529.94|4529.34|4529.69|4529.09|7
1644373060000|2022-02-09 02:17:40|4529.81|4529.21|4529.81|4529.21|4529.81|4529.21|4529.69|4529.09|4
1644373070000|2022-02-09 02:17:50|4529.94|4529.34|4529.69|4529.09|4529.94|4529.34|4529.69|4529.09|0
1644373110000|2022-02-09 02:18:30|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|6
1644373120000|2022-02-09 02:18:40|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|9
1644373130000|2022-02-09 02:18:50|4529.81|4529.21|4530.06|4529.46|4530.19|4529.59|4529.81|4529.21|83
1644373140000|2022-02-09 02:19:00|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|4529.81|4529.21|9
1644373170000|2022-02-09 02:19:30|4530.06|4529.46|4530.19|4529.59|4530.19|4529.59|4529.94|4529.34|9
1644373180000|2022-02-09 02:19:40|4530.06|4529.46|4530.19|4529.59|4530.19|4529.59|4529.94|4529.34|6
1644373190000|2022-02-09 02:19:50|4530.06|4529.46|4529.94|4529.34|4530.06|4529.46|4529.81|4529.21|6
1644373200000|2022-02-09 02:20:00|4530.06|4529.46|4530.19|4529.59|4530.19|4529.59|4530.06|4529.46|2
1644373210000|2022-02-09 02:20:10|||||||||9
1644373240000|2022-02-09 02:20:40|4530.06|4529.46|4530.19|4529.59|4530.19|4529.59|4530.06|4529.46|28
1644373250000|2022-02-09 02:20:50|4530.06|4529.46|4530.06|4529.46|4530.06|4529.46|4530.06|4529.46|2
1644373260000|2022-02-09 02:21:00|4530.19|4529.59|4530.19|4529.59|4530.19|4529.59|4530.19|4529.59|30
1644373270000|2022-02-09 02:21:10|4529.94|4529.34|4530.19|4529.59|4530.19|4529.59|4529.94|4529.34|32
1644373300000|2022-02-09 02:21:40|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|4529.69|4529.09|16
1644373310000|2022-02-09 02:21:50|4530.19|4529.59|4530.19|4529.59|4530.19|4529.59|4530.19|4529.59|11
1644373320000|2022-02-09 02:22:00|4530.06|4529.46|4529.94|4529.34|4530.06|4529.46|4529.94|4529.34|6
1644373330000|2022-02-09 02:22:10|4529.81|4529.21|4530.19|4529.59|4530.19|4529.59|4529.69|4529.09|14
1644373340000|2022-02-09 02:22:20|||||||||1
1644373350000|2022-02-09 02:22:30|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|8
1644373360000|2022-02-09 02:22:40|4530.19|4529.59|4530.19|4529.59|4530.19|4529.59|4530.19|4529.59|1
1644373380000|2022-02-09 02:23:00|||||||||15
1644373410000|2022-02-09 02:23:30|||||||||118
1644373420000|2022-02-09 02:23:40|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|6
1644373430000|2022-02-09 02:23:50|||||||||1
1644373460000|2022-02-09 02:24:20|4529.69|4529.09|4530.19|4529.59|4530.19|4529.59|4529.69|4529.09|35
1644373470000|2022-02-09 02:24:30|4529.94|4529.34|4530.19|4529.59|4530.19|4529.59|4529.94|4529.34|30
1644373480000|2022-02-09 02:24:40|||||||||1
1644373490000|2022-02-09 02:24:50|||||||||8
1644373510000|2022-02-09 02:25:10|||||||||51
1644373520000|2022-02-09 02:25:20|4529.94|4529.34|4530.19|4529.59|4530.19|4529.59|4529.94|4529.34|19
1644373530000|2022-02-09 02:25:30|||||||||2
1644373540000|2022-02-09 02:25:40|||||||||2
1644373550000|2022-02-09 02:25:50|4530.06|4529.46|4529.94|4529.34|4530.06|4529.46|4529.94|4529.34|37
1644373560000|2022-02-09 02:26:00|||||||||4
1644373570000|2022-02-09 02:26:10|4529.69|4529.09|4529.69|4529.09|4529.94|4529.34|4529.69|4529.09|18
1644373580000|2022-02-09 02:26:20|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|4529.81|4529.21|3
1644373590000|2022-02-09 02:26:30|4529.81|4529.21|4529.94|4529.34|4529.94|4529.34|4529.81|4529.21|0
1644373600000|2022-02-09 02:26:40|4529.81|4529.21|4529.94|4529.34|4529.94|4529.34|4529.81|4529.21|1
1644373610000|2022-02-09 02:26:50|4529.81|4529.21|4529.94|4529.34|4529.94|4529.34|4529.81|4529.21|3
1644373620000|2022-02-09 02:27:00|4529.81|4529.21|4529.81|4529.21|4529.94|4529.34|4529.81|4529.21|7
1644373630000|2022-02-09 02:27:10|4529.94|4529.34|4529.69|4529.09|4529.94|4529.34|4529.69|4529.09|15
1644373640000|2022-02-09 02:27:20|4529.44|4528.84|4529.44|4528.84|4529.44|4528.84|4529.44|4528.84|20
1644373650000|2022-02-09 02:27:30|4529.69|4529.09|4529.69|4529.09|4529.69|4529.09|4529.56|4528.96|10
1644373670000|2022-02-09 02:27:50|4529.44|4528.84|4529.44|4528.84|4529.44|4528.84|4529.44|4528.84|8
1644373680000|2022-02-09 02:28:00|4529.31|4528.71|4529.19|4528.59|4529.31|4528.71|4529.19|4528.59|12
1644373690000|2022-02-09 02:28:10|4529.31|4528.71|4529.19|4528.59|4529.44|4528.84|4529.19|4528.59|7
1644373700000|2022-02-09 02:28:20|4529.44|4528.84|4529.44|4528.84|4529.44|4528.84|4529.44|4528.84|9
1644373710000|2022-02-09 02:28:30|||||||||2
1644373730000|2022-02-09 02:28:50|4529.31|4528.71|4529.44|4528.84|4529.44|4528.84|4529.19|4528.59|3
1644373740000|2022-02-09 02:29:00|4529.19|4528.59|4529.19|4528.59|4529.19|4528.59|4529.19|4528.59|6
1644373750000|2022-02-09 02:29:10|4529.31|4528.71|4529.31|4528.71|4529.44|4528.84|4529.19|4528.59|3
1644373760000|2022-02-09 02:29:20|4529.44|4528.84|4529.56|4528.96|4529.69|4529.09|4529.44|4528.84|22
1644373770000|2022-02-09 02:29:30|4529.69|4529.09|4529.44|4528.84|4529.69|4529.09|4529.44|4528.84|2
1644373780000|2022-02-09 02:29:40|4529.19|4528.59|4529.19|4528.59|4529.19|4528.59|4529.19|4528.59|6
1644373790000|2022-02-09 02:29:50|||||||||22
1644373800000|2022-02-09 02:30:00|4528.94|4528.34|4528.69|4528.09|4528.94|4528.34|4528.69|4528.09|33
1644373810000|2022-02-09 02:30:10|4528.56|4527.96|4528.69|4528.09|4528.69|4528.09|4528.44|4527.84|33
1644373820000|2022-02-09 02:30:20|4528.94|4528.34|4528.69|4528.09|4528.94|4528.34|4528.69|4528.09|11
1644373830000|2022-02-09 02:30:30|4528.81|4528.21|4528.94|4528.34|4528.94|4528.34|4528.81|4528.21|4
1644373840000|2022-02-09 02:30:40|4528.81|4528.21|4528.94|4528.34|4528.94|4528.34|4528.81|4528.21|15
1644373850000|2022-02-09 02:30:50|4529.06|4528.46|4529.06|4528.46|4529.06|4528.46|4529.06|4528.46|6
1644373860000|2022-02-09 02:31:00|4529.19|4528.59|4528.94|4528.34|4529.19|4528.59|4528.94|4528.34|18
1644373870000|2022-02-09 02:31:10|4528.81|4528.21|4528.69|4528.09|4528.81|4528.21|4528.69|4528.09|6
1644373880000|2022-02-09 02:31:20|||||||||2
1644373890000|2022-02-09 02:31:30|4528.56|4527.96|4528.44|4527.84|4528.69|4528.09|4528.44|4527.84|13
1644373900000|2022-02-09 02:31:40|||||||||6
1644373920000|2022-02-09 02:32:00|4528.19|4527.59|4527.94|4527.34|4528.44|4527.84|4527.69|4527.09|174
1644373930000|2022-02-09 02:32:10|4528.06|4527.46|4527.69|4527.09|4528.19|4527.59|4527.69|4527.09|38
1644373940000|2022-02-09 02:32:20|4527.94|4527.34|4527.81|4527.21|4528.06|4527.46|4527.81|4527.21|18
1644373950000|2022-02-09 02:32:30|4527.69|4527.09|4527.94|4527.34|4527.94|4527.34|4527.69|4527.09|7
1644373960000|2022-02-09 02:32:40|4527.69|4527.09|4527.69|4527.09|4527.94|4527.34|4527.69|4527.09|25
1644373970000|2022-02-09 02:32:50|4527.94|4527.34|4527.94|4527.34|4527.94|4527.34|4527.94|4527.34|17
1644373980000|2022-02-09 02:33:00|4528.19|4527.59|4528.19|4527.59|4528.44|4527.84|4528.19|4527.59|93
1644373990000|2022-02-09 02:33:10|4528.31|4527.71|4528.44|4527.84|4528.44|4527.84|4528.19|4527.59|7
1644374000000|2022-02-09 02:33:20|4528.56|4527.96|4528.44|4527.84|4528.56|4527.96|4528.44|4527.84|8
1644374020000|2022-02-09 02:33:40|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|4528.44|4527.84|75
1644374030000|2022-02-09 02:33:50|4528.44|4527.84|4528.19|4527.59|4528.44|4527.84|4528.19|4527.59|34
1644374040000|2022-02-09 02:34:00|4528.44|4527.84|4528.44|4527.84|4528.44|4527.84|4528.44|4527.84|5
1644374050000|2022-02-09 02:34:10|4528.56|4527.96|4528.44|4527.84|4528.69|4528.09|4528.44|4527.84|3
1644374060000|2022-02-09 02:34:20|4528.31|4527.71|4528.44|4527.84|4528.44|4527.84|4528.31|4527.71|9
1644374070000|2022-02-09 02:34:30|4528.31|4527.71|4528.44|4527.84|4528.56|4527.96|4528.19|4527.59|8
1644374080000|2022-02-09 02:34:40|4528.19|4527.59|4528.19|4527.59|4528.19|4527.59|4528.19|4527.59|17
1644374090000|2022-02-09 02:34:50|4528.31|4527.71|4528.44|4527.84|4528.44|4527.84|4528.31|4527.71|6
1644374100000|2022-02-09 02:35:00|4528.31|4527.71|4528.44|4527.84|4528.44|4527.84|4528.31|4527.71|10
1644374130000|2022-02-09 02:35:30|4528.31|4527.71|4528.19|4527.59|4528.31|4527.71|4528.19|4527.59|12
1644374140000|2022-02-09 02:35:40|4527.94|4527.34|4527.69|4527.09|4527.94|4527.34|4527.69|4527.09|15
1644374150000|2022-02-09 02:35:50|||||||||8
1644374160000|2022-02-09 02:36:00|4527.56|4526.96|4527.94|4527.34|4527.94|4527.34|4527.44|4526.84|21
1644374170000|2022-02-09 02:36:10|4527.81|4527.21|4527.81|4527.21|4527.81|4527.21|4527.69|4527.09|6
1644374180000|2022-02-09 02:36:20|4527.94|4527.34|4527.94|4527.34|4527.94|4527.34|4527.94|4527.34|4
1644374190000|2022-02-09 02:36:30|4528.19|4527.59|4528.06|4527.46|4528.19|4527.59|4528.06|4527.46|10
1644374200000|2022-02-09 02:36:40|4527.94|4527.34|4528.19|4527.59|4528.19|4527.59|4527.94|4527.34|2
1644374210000|2022-02-09 02:36:50|4528.06|4527.46|4528.06|4527.46|4528.06|4527.46|4528.06|4527.46|11
1644374220000|2022-02-09 02:37:00|4528.19|4527.59|4528.06|4527.46|4528.19|4527.59|4528.06|4527.46|0
1644374230000|2022-02-09 02:37:10|4527.94|4527.34|4527.94|4527.34|4527.94|4527.34|4527.94|4527.34|1
1644374250000|2022-02-09 02:37:30|||||||||5
1644374260000|2022-02-09 02:37:40|4528.19|4527.59|4528.19|4527.59|4528.19|4527.59|4528.19|4527.59|6
1644374270000|2022-02-09 02:37:50|||||||||4
1644374280000|2022-02-09 02:38:00|4527.94|4527.34|4527.69|4527.09|4527.94|4527.34|4527.69|4527.09|25
1644374290000|2022-02-09 02:38:10|4527.56|4526.96|4527.44|4526.84|4527.56|4526.96|4527.44|4526.84|23
1644374300000|2022-02-09 02:38:20|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|12
1644374310000|2022-02-09 02:38:30|4527.56|4526.96|4527.69|4527.09|4527.69|4527.09|4527.56|4526.96|17
1644374320000|2022-02-09 02:38:40|4527.94|4527.34|4527.94|4527.34|4527.94|4527.34|4527.81|4527.21|79
1644374340000|2022-02-09 02:39:00|||||||||3
1644374350000|2022-02-09 02:39:10|||||||||1
1644374360000|2022-02-09 02:39:20|||||||||3
1644374370000|2022-02-09 02:39:30|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|6
1644374380000|2022-02-09 02:39:40|||||||||1
1644374390000|2022-02-09 02:39:50|4527.56|4526.96|4527.69|4527.09|4527.69|4527.09|4527.56|4526.96|31
1644374400000|2022-02-09 02:40:00|||||||||10
1644374410000|2022-02-09 02:40:10|4527.94|4527.34|4527.94|4527.34|4527.94|4527.34|4527.94|4527.34|13
1644374420000|2022-02-09 02:40:20|||||||||2
1644374430000|2022-02-09 02:40:30|||||||||1
1644374440000|2022-02-09 02:40:40|4527.81|4527.21|4527.94|4527.34|4527.94|4527.34|4527.81|4527.21|9
1644374450000|2022-02-09 02:40:50|4527.81|4527.21|4527.69|4527.09|4527.94|4527.34|4527.69|4527.09|4
1644374460000|2022-02-09 02:41:00|4527.81|4527.21|4527.94|4527.34|4527.94|4527.34|4527.81|4527.21|18
1644374490000|2022-02-09 02:41:30|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|4527.69|4527.09|8
1644374510000|2022-02-09 02:41:50|||||||||7
1644374520000|2022-02-09 02:42:00|4527.94|4527.34|4527.69|4527.09|4527.94|4527.34|4527.69|4527.09|15
1644374540000|2022-02-09 02:42:20|||||||||69
1644374550000|2022-02-09 02:42:30|||||||||1
1644374560000|2022-02-09 02:42:40|4527.94|4527.34|4527.94|4527.34|4527.94|4527.34|4527.94|4527.34|4
1644374580000|2022-02-09 02:43:00|4527.69|4527.09|4527.94|4527.34|4527.94|4527.34|4527.69|4527.09|13
1644374610000|2022-02-09 02:43:30|4527.81|4527.21|4527.94|4527.34|4527.94|4527.34|4527.69|4527.09|24
1644374620000|2022-02-09 02:43:40|||||||||4
1644374640000|2022-02-09 02:44:00|4527.69|4527.09|4528.44|4527.84|4528.44|4527.84|4527.69|4527.09|32
1644374650000|2022-02-09 02:44:10|4528.31|4527.71|4528.31|4527.71|4528.44|4527.84|4528.19|4527.59|7
1644374660000|2022-02-09 02:44:20|4528.44|4527.84|4528.44|4527.84|4528.44|4527.84|4528.19|4527.59|5
1644374680000|2022-02-09 02:44:40|4528.31|4527.71|4528.19|4527.59|4528.31|4527.71|4528.19|4527.59|8
1644374690000|2022-02-09 02:44:50|||||||||2
1644374700000|2022-02-09 02:45:00|4528.44|4527.84|4528.44|4527.84|4528.44|4527.84|4528.19|4527.59|24
1644374720000|2022-02-09 02:45:20|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|17
1644374730000|2022-02-09 02:45:30|4528.81|4528.21|4528.69|4528.09|4528.94|4528.34|4528.69|4528.09|16
1644374740000|2022-02-09 02:45:40|||||||||3
1644374750000|2022-02-09 02:45:50|||||||||1
1644374760000|2022-02-09 02:46:00|4528.94|4528.34|4528.69|4528.09|4528.94|4528.34|4528.69|4528.09|12
1644374770000|2022-02-09 02:46:10|4528.56|4527.96|4528.44|4527.84|4528.69|4528.09|4528.44|4527.84|17
1644374780000|2022-02-09 02:46:20|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|11
1644374790000|2022-02-09 02:46:30|4528.44|4527.84|4528.44|4527.84|4528.44|4527.84|4528.44|4527.84|9
1644374800000|2022-02-09 02:46:40|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|4
1644374810000|2022-02-09 02:46:50|||||||||1
1644374820000|2022-02-09 02:47:00|4528.44|4527.84|4528.44|4527.84|4528.56|4527.96|4528.44|4527.84|10
1644374830000|2022-02-09 02:47:10|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|5
1644374840000|2022-02-09 02:47:20|4528.56|4527.96|4528.44|4527.84|4528.69|4528.09|4528.44|4527.84|2
1644374850000|2022-02-09 02:47:30|4528.56|4527.96|4528.69|4528.09|4528.69|4528.09|4528.56|4527.96|3
1644374860000|2022-02-09 02:47:40|||||||||1
1644374870000|2022-02-09 02:47:50|4528.56|4527.96|4528.44|4527.84|4528.56|4527.96|4528.44|4527.84|35
1644374880000|2022-02-09 02:48:00|||||||||2
1644374890000|2022-02-09 02:48:10|4528.69|4528.09|4528.44|4527.84|4528.69|4528.09|4528.44|4527.84|13
1644374910000|2022-02-09 02:48:30|||||||||7
1644374920000|2022-02-09 02:48:40|4528.31|4527.71|4528.19|4527.59|4528.31|4527.71|4528.19|4527.59|15
1644374930000|2022-02-09 02:48:50|||||||||15
1644374940000|2022-02-09 02:49:00|||||||||5
1644374950000|2022-02-09 02:49:10|4527.94|4527.34|4527.94|4527.34|4527.94|4527.34|4527.94|4527.34|12
1644374960000|2022-02-09 02:49:20|4528.19|4527.59|4527.94|4527.34|4528.19|4527.59|4527.94|4527.34|10
1644374970000|2022-02-09 02:49:30|4528.06|4527.46|4527.94|4527.34|4528.19|4527.59|4527.94|4527.34|10
1644374980000|2022-02-09 02:49:40|4528.19|4527.59|4528.19|4527.59|4528.19|4527.59|4528.19|4527.59|3
1644374990000|2022-02-09 02:49:50|4528.06|4527.46|4528.06|4527.46|4528.06|4527.46|4528.06|4527.46|7
1644375000000|2022-02-09 02:50:00|4527.94|4527.34|4528.19|4527.59|4528.19|4527.59|4527.94|4527.34|4
1644375010000|2022-02-09 02:50:10|4528.44|4527.84|4528.31|4527.71|4528.44|4527.84|4528.19|4527.59|3
1644375020000|2022-02-09 02:50:20|4528.19|4527.59|4528.44|4527.84|4528.44|4527.84|4528.19|4527.59|2
1644375040000|2022-02-09 02:50:40|4528.31|4527.71|4528.31|4527.71|4528.31|4527.71|4528.19|4527.59|2
1644375050000|2022-02-09 02:50:50|4528.19|4527.59|4528.44|4527.84|4528.56|4527.96|4528.19|4527.59|1
1644375060000|2022-02-09 02:51:00|4528.56|4527.96|4528.69|4528.09|4528.69|4528.09|4528.56|4527.96|15
1644375080000|2022-02-09 02:51:20|4528.56|4527.96|4528.44|4527.84|4528.56|4527.96|4528.44|4527.84|4
1644375090000|2022-02-09 02:51:30|||||||||7
1644375100000|2022-02-09 02:51:40|4528.19|4527.59|4528.19|4527.59|4528.31|4527.71|4528.19|4527.59|4
1644375110000|2022-02-09 02:51:50|4528.44|4527.84|4528.19|4527.59|4528.44|4527.84|4528.19|4527.59|7
1644375120000|2022-02-09 02:52:00|4528.44|4527.84|4528.44|4527.84|4528.44|4527.84|4528.44|4527.84|2
1644375130000|2022-02-09 02:52:10|||||||||1
1644375150000|2022-02-09 02:52:30|4528.19|4527.59|4528.44|4527.84|4528.44|4527.84|4528.19|4527.59|6
1644375160000|2022-02-09 02:52:40|4528.19|4527.59|4528.19|4527.59|4528.19|4527.59|4528.19|4527.59|6
1644375170000|2022-02-09 02:52:50|||||||||1
1644375180000|2022-02-09 02:53:00|||||||||1
1644375190000|2022-02-09 02:53:10|4528.31|4527.71|4528.19|4527.59|4528.31|4527.71|4528.19|4527.59|7
1644375210000|2022-02-09 02:53:30|4528.44|4527.84|4528.44|4527.84|4528.44|4527.84|4528.44|4527.84|6
1644375220000|2022-02-09 02:53:40|||||||||3
1644375230000|2022-02-09 02:53:50|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|9
1644375240000|2022-02-09 02:54:00|4528.81|4528.21|4528.81|4528.21|4528.94|4528.34|4528.69|4528.09|8
1644375250000|2022-02-09 02:54:10|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|4528.69|4528.09|1
1644375260000|2022-02-09 02:54:20|||||||||3
1644375270000|2022-02-09 02:54:30|4528.81|4528.21|4528.69|4528.09|4528.81|4528.21|4528.69|4528.09|6
1644375280000|2022-02-09 02:54:40|4528.94|4528.34|4528.94|4528.34|4528.94|4528.34|4528.69|4528.09|7
1644375290000|2022-02-09 02:54:50|4528.81|4528.21|4528.94|4528.34|4528.94|4528.34|4528.69|4528.09|11
1644375300000|2022-02-09 02:55:00|4528.81|4528.21|4528.69|4528.09|4528.81|4528.21|4528.69|4528.09|3
1644375310000|2022-02-09 02:55:10|4528.94|4528.34|4529.19|4528.59|4529.19|4528.59|4528.94|4528.34|26
1644375320000|2022-02-09 02:55:20|4529.44|4528.84|4529.44|4528.84|4529.44|4528.84|4529.31|4528.71|15
1644375330000|2022-02-09 02:55:30|||||||||5
1644375350000|2022-02-09 02:55:50|4529.19|4528.59|4529.19|4528.59|4529.44|4528.84|4529.19|4528.59|12
1644375360000|2022-02-09 02:56:00|4529.31|4528.71|4529.44|4528.84|4529.44|4528.84|4529.31|4528.71|3
1644375370000|2022-02-09 02:56:10|4529.31|4528.71|4529.19|4528.59|4529.31|4528.71|4529.19|4528.59|4
1644375400000|2022-02-09 02:56:40|4529.44|4528.84|4529.44|4528.84|4529.44|4528.84|4529.44|4528.84|14
1644375410000|2022-02-09 02:56:50|4529.31|4528.71|4529.19|4528.59|4529.44|4528.84|4529.19|4528.59|5
1644375420000|2022-02-09 02:57:00|4529.31|4528.71|4529.31|4528.71|4529.44|4528.84|4529.19|4528.59|20
1644375430000|2022-02-09 02:57:10|4529.44|4528.84|4529.44|4528.84|4529.44|4528.84|4529.19|4528.59|9
1644375440000|2022-02-09 02:57:20|4529.19|4528.59|4529.19|4528.59|4529.19|4528.59|4529.19|4528.59|1
1644375450000|2022-02-09 02:57:30|||||||||3
1644375460000|2022-02-09 02:57:40|4528.94|4528.34|4529.19|4528.59|4529.19|4528.59|4528.94|4528.34|10
1644375470000|2022-02-09 02:57:50|||||||||6
1644375480000|2022-02-09 02:58:00|4529.06|4528.46|4529.19|4528.59|4529.19|4528.59|4529.06|4528.46|5
1644375490000|2022-02-09 02:58:10|4529.31|4528.71|4529.19|4528.59|4529.31|4528.71|4529.19|4528.59|3
1644375500000|2022-02-09 02:58:20|||||||||5
1644375520000|2022-02-09 02:58:40|||||||||2
1644375530000|2022-02-09 02:58:50|4529.44|4528.84|4529.44|4528.84|4529.44|4528.84|4529.44|4528.84|9
1644375540000|2022-02-09 02:59:00|4529.31|4528.71|4529.44|4528.84|4529.44|4528.84|4529.31|4528.71|6
1644375590000|2022-02-09 02:59:50|4529.56|4528.96|4529.69|4529.09|4529.69|4529.09|4529.56|4528.96|25
1644375600000|2022-02-09 03:00:00|4529.44|4528.84|4529.69|4529.09|4529.69|4529.09|4529.44|4528.84|10
1644375610000|2022-02-09 03:00:10|4529.44|4528.84|4529.44|4528.84|4529.56|4528.96|4529.44|4528.84|6
1644375620000|2022-02-09 03:00:20|4529.56|4528.96|4529.69|4529.09|4529.69|4529.09|4529.44|4528.84|0
1644375630000|2022-02-09 03:00:30|||||||||1
1644375640000|2022-02-09 03:00:40|||||||||1
1644375670000|2022-02-09 03:01:10|||||||||3
1644375690000|2022-02-09 03:01:30|||||||||1
1644375700000|2022-02-09 03:01:40|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|25
1644375710000|2022-02-09 03:01:50|4530.06|4529.46|4530.19|4529.59|4530.19|4529.59|4529.94|4529.34|13
1644375720000|2022-02-09 03:02:00|||||||||47
1644375730000|2022-02-09 03:02:10|||||||||2
1644375740000|2022-02-09 03:02:20|||||||||21
1644375760000|2022-02-09 03:02:40|||||||||5
1644375770000|2022-02-09 03:02:50|||||||||1
1644375780000|2022-02-09 03:03:00|4530.06|4529.46|4529.94|4529.34|4530.06|4529.46|4529.94|4529.34|6
1644375800000|2022-02-09 03:03:20|4530.06|4529.46|4530.19|4529.59|4530.19|4529.59|4530.06|4529.46|7
1644375820000|2022-02-09 03:03:40|||||||||24
1644375830000|2022-02-09 03:03:50|||||||||3
1644375840000|2022-02-09 03:04:00|||||||||3
1644375860000|2022-02-09 03:04:20|||||||||17
1644375890000|2022-02-09 03:04:50|||||||||2
1644375900000|2022-02-09 03:05:00|||||||||13
1644375940000|2022-02-09 03:05:40|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|4529.94|4529.34|30
1644375950000|2022-02-09 03:05:50|4530.06|4529.46|4529.94|4529.34|4530.06|4529.46|4529.94|4529.34|7
1644375970000|2022-02-09 03:06:10|4530.19|4529.59|4530.19|4529.59|4530.19|4529.59|4530.19|4529.59|29
1644375980000|2022-02-09 03:06:20|4530.31|4529.71|4531.19|4530.59|4531.44|4530.84|4530.31|4529.71|148
1644376000000|2022-02-09 03:06:40|4531.06|4530.46|4530.94|4530.34|4531.06|4530.46|4530.94|4530.34|28
1644376010000|2022-02-09 03:06:50|4530.69|4530.09|4530.69|4530.09|4530.69|4530.09|4530.69|4530.09|8
1644376020000|2022-02-09 03:07:00|4530.81|4530.21|4530.69|4530.09|4530.94|4530.34|4530.69|4530.09|14
1644376030000|2022-02-09 03:07:10|4530.94|4530.34|4530.69|4530.09|4530.94|4530.34|4530.69|4530.09|35
1644376040000|2022-02-09 03:07:20|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|9
1644376050000|2022-02-09 03:07:30|4531.06|4530.46|4531.06|4530.46|4531.06|4530.46|4530.94|4530.34|7
1644376060000|2022-02-09 03:07:40|4531.19|4530.59|4531.19|4530.59|4531.19|4530.59|4531.19|4530.59|0
1644376070000|2022-02-09 03:07:50|||||||||37
1644376080000|2022-02-09 03:08:00|4531.06|4530.46|4531.19|4530.59|4531.19|4530.59|4530.94|4530.34|15
1644376090000|2022-02-09 03:08:10|4531.31|4530.71|4531.44|4530.84|4531.44|4530.84|4531.31|4530.71|4
1644376100000|2022-02-09 03:08:20|4531.56|4530.96|4531.69|4531.09|4531.69|4531.09|4531.44|4530.84|15
1644376110000|2022-02-09 03:08:30|4531.44|4530.84|4531.44|4530.84|4531.44|4530.84|4531.44|4530.84|9
1644376120000|2022-02-09 03:08:40|4531.56|4530.96|4531.44|4530.84|4531.69|4531.09|4531.44|4530.84|5
1644376130000|2022-02-09 03:08:50|4531.31|4530.71|4531.44|4530.84|4531.44|4530.84|4531.19|4530.59|6
1644376140000|2022-02-09 03:09:00|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|20
1644376150000|2022-02-09 03:09:10|4531.56|4530.96|4531.44|4530.84|4531.69|4531.09|4531.44|4530.84|118
1644376160000|2022-02-09 03:09:20|4531.69|4531.09|4531.44|4530.84|4531.69|4531.09|4531.44|4530.84|5
1644376170000|2022-02-09 03:09:30|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|151
1644376180000|2022-02-09 03:09:40|4531.56|4530.96|4531.94|4531.34|4531.94|4531.34|4531.56|4530.96|93
1644376190000|2022-02-09 03:09:50|4531.81|4531.21|4531.69|4531.09|4531.81|4531.21|4531.69|4531.09|18
1644376200000|2022-02-09 03:10:00|4531.81|4531.21|4531.69|4531.09|4531.94|4531.34|4531.69|4531.09|23
1644376210000|2022-02-09 03:10:10|||||||||2
1644376220000|2022-02-09 03:10:20|||||||||3
1644376230000|2022-02-09 03:10:30|4531.56|4530.96|4531.69|4531.09|4531.69|4531.09|4531.56|4530.96|12
1644376240000|2022-02-09 03:10:40|||||||||2
1644376260000|2022-02-09 03:11:00|||||||||3
1644376270000|2022-02-09 03:11:10|4531.94|4531.34|4531.94|4531.34|4531.94|4531.34|4531.94|4531.34|13
1644376280000|2022-02-09 03:11:20|||||||||11
1644376290000|2022-02-09 03:11:30|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|4531.94|4531.34|49
1644376300000|2022-02-09 03:11:40|4532.44|4531.84|4532.31|4531.71|4532.44|4531.84|4532.19|4531.59|16
1644376310000|2022-02-09 03:11:50|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|4532.06|4531.46|40
1644376320000|2022-02-09 03:12:00|4532.06|4531.46|4531.94|4531.34|4532.06|4531.46|4531.94|4531.34|10
1644376330000|2022-02-09 03:12:10|4532.06|4531.46|4532.06|4531.46|4532.19|4531.59|4531.94|4531.34|7
1644376340000|2022-02-09 03:12:20|4531.94|4531.34|4532.06|4531.46|4532.19|4531.59|4531.94|4531.34|5
1644376350000|2022-02-09 03:12:30|4531.94|4531.34|4531.69|4531.09|4531.94|4531.34|4531.69|4531.09|10
1644376370000|2022-02-09 03:12:50|4531.56|4530.96|4531.44|4530.84|4531.56|4530.96|4531.44|4530.84|41
1644376380000|2022-02-09 03:13:00|4531.56|4530.96|4531.69|4531.09|4531.69|4531.09|4531.44|4530.84|10
1644376390000|2022-02-09 03:13:10|||||||||7
1644376400000|2022-02-09 03:13:20|||||||||8
1644376410000|2022-02-09 03:13:30|||||||||2
1644376420000|2022-02-09 03:13:40|||||||||14
1644376430000|2022-02-09 03:13:50|||||||||13
1644376490000|2022-02-09 03:14:50|4531.44|4530.84|4531.44|4530.84|4531.44|4530.84|4531.44|4530.84|18
1644376500000|2022-02-09 03:15:00|||||||||8
1644376510000|2022-02-09 03:15:10|4531.19|4530.59|4531.19|4530.59|4531.44|4530.84|4531.19|4530.59|11
1644376520000|2022-02-09 03:15:20|4531.31|4530.71|4531.19|4530.59|4531.31|4530.71|4531.19|4530.59|13
1644376540000|2022-02-09 03:15:40|||||||||10
1644376550000|2022-02-09 03:15:50|||||||||5
1644376560000|2022-02-09 03:16:00|4531.06|4530.46|4531.19|4530.59|4531.19|4530.59|4531.06|4530.46|5
1644376580000|2022-02-09 03:16:20|||||||||15
1644376600000|2022-02-09 03:16:40|4531.44|4530.84|4531.44|4530.84|4531.44|4530.84|4531.44|4530.84|6
1644376610000|2022-02-09 03:16:50|4531.69|4531.09|4531.94|4531.34|4531.94|4531.34|4531.56|4530.96|64
1644376620000|2022-02-09 03:17:00|||||||||9
1644376630000|2022-02-09 03:17:10|4532.06|4531.46|4531.94|4531.34|4532.19|4531.59|4531.94|4531.34|10
1644376640000|2022-02-09 03:17:20|4532.19|4531.59|4532.06|4531.46|4532.19|4531.59|4532.06|4531.46|14
1644376650000|2022-02-09 03:17:30|4531.94|4531.34|4531.94|4531.34|4531.94|4531.34|4531.94|4531.34|0
1644376660000|2022-02-09 03:17:40|||||||||24
1644376670000|2022-02-09 03:17:50|4532.06|4531.46|4531.94|4531.34|4532.06|4531.46|4531.94|4531.34|1
1644376680000|2022-02-09 03:18:00|4532.06|4531.46|4532.06|4531.46|4532.06|4531.46|4532.06|4531.46|3
1644376710000|2022-02-09 03:18:30|4531.94|4531.34|4532.19|4531.59|4532.19|4531.59|4531.94|4531.34|1
1644376720000|2022-02-09 03:18:40|4531.94|4531.34|4531.94|4531.34|4531.94|4531.34|4531.94|4531.34|1
1644376760000|2022-02-09 03:19:20|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|17
1644376800000|2022-02-09 03:20:00|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|4532.19|4531.59|21
1644376810000|2022-02-09 03:20:10|4532.19|4531.59|4532.19|4531.59|4532.31|4531.71|4532.19|4531.59|9
1644376820000|2022-02-09 03:20:20|4532.31|4531.71|4532.19|4531.59|4532.31|4531.71|4532.19|4531.59|2
1644376830000|2022-02-09 03:20:30|4532.31|4531.71|4532.19|4531.59|4532.31|4531.71|4532.19|4531.59|1
1644376840000|2022-02-09 03:20:40|4532.31|4531.71|4532.31|4531.71|4532.31|4531.71|4532.31|4531.71|2
1644376850000|2022-02-09 03:20:50|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|0
1644376860000|2022-02-09 03:21:00|4532.31|4531.71|4532.44|4531.84|4532.44|4531.84|4532.31|4531.71|4
1644376870000|2022-02-09 03:21:10|4532.31|4531.71|4532.44|4531.84|4532.44|4531.84|4532.31|4531.71|8
1644376880000|2022-02-09 03:21:20|4532.31|4531.71|4532.31|4531.71|4532.44|4531.84|4532.19|4531.59|1
1644376890000|2022-02-09 03:21:30|4532.44|4531.84|4532.69|4532.09|4532.69|4532.09|4532.31|4531.71|47
1644376900000|2022-02-09 03:21:40|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|19
1644376920000|2022-02-09 03:22:00|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|8
1644376930000|2022-02-09 03:22:10|||||||||1
1644376940000|2022-02-09 03:22:20|||||||||14
1644376960000|2022-02-09 03:22:40|4532.06|4531.46|4532.19|4531.59|4532.19|4531.59|4531.94|4531.34|13
1644376990000|2022-02-09 03:23:10|4531.94|4531.34|4531.94|4531.34|4532.06|4531.46|4531.94|4531.34|4
1644377000000|2022-02-09 03:23:20|4532.06|4531.46|4531.94|4531.34|4532.06|4531.46|4531.94|4531.34|0
1644377040000|2022-02-09 03:24:00|||||||||8
1644377050000|2022-02-09 03:24:10|4531.69|4531.09|4531.94|4531.34|4531.94|4531.34|4531.69|4531.09|33
1644377060000|2022-02-09 03:24:20|||||||||4
1644377070000|2022-02-09 03:24:30|||||||||1
1644377100000|2022-02-09 03:25:00|||||||||12
1644377110000|2022-02-09 03:25:10|4531.69|4531.09|4531.81|4531.21|4531.81|4531.21|4531.69|4531.09|73
1644377120000|2022-02-09 03:25:20|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|2
1644377140000|2022-02-09 03:25:40|4531.56|4530.96|4531.56|4530.96|4531.56|4530.96|4531.56|4530.96|8
1644377150000|2022-02-09 03:25:50|4531.69|4531.09|4531.94|4531.34|4531.94|4531.34|4531.69|4531.09|27
1644377160000|2022-02-09 03:26:00|||||||||22
1644377180000|2022-02-09 03:26:20|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|23
1644377190000|2022-02-09 03:26:30|||||||||8
1644377200000|2022-02-09 03:26:40|4531.56|4530.96|4531.56|4530.96|4531.69|4531.09|4531.56|4530.96|24
1644377210000|2022-02-09 03:26:50|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|4531.69|4531.09|0
1644377220000|2022-02-09 03:27:00|||||||||2
1644377250000|2022-02-09 03:27:30|4531.81|4531.21|4531.94|4531.34|4531.94|4531.34|4531.69|4531.09|25
1644377270000|2022-02-09 03:27:50|||||||||18
1644377280000|2022-02-09 03:28:00|4532.06|4531.46|4532.19|4531.59|4532.19|4531.59|4532.06|4531.46|23
1644377290000|2022-02-09 03:28:10|4532.44|4531.84|4532.19|4531.59|4532.44|4531.84|4532.19|4531.59|28
1644377310000|2022-02-09 03:28:30|||||||||6
1644377320000|2022-02-09 03:28:40|4532.31|4531.71|4532.44|4531.84|4532.44|4531.84|4532.19|4531.59|3
1644377330000|2022-02-09 03:28:50|||||||||9
1644377340000|2022-02-09 03:29:00|4532.19|4531.59|4531.94|4531.34|4532.19|4531.59|4531.94|4531.34|3
1644377350000|2022-02-09 03:29:10|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|6
1644377360000|2022-02-09 03:29:20|4532.06|4531.46|4532.19|4531.59|4532.19|4531.59|4532.06|4531.46|3
1644377370000|2022-02-09 03:29:30|4532.06|4531.46|4532.19|4531.59|4532.19|4531.59|4532.06|4531.46|4
1644377390000|2022-02-09 03:29:50|4532.06|4531.46|4532.31|4531.71|4532.31|4531.71|4531.94|4531.34|22
1644377400000|2022-02-09 03:30:00|4532.19|4531.59|4532.19|4531.59|4532.44|4531.84|4532.19|4531.59|9
1644377410000|2022-02-09 03:30:10|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|4532.44|4531.84|7
1644377420000|2022-02-09 03:30:20|||||||||11
1644377430000|2022-02-09 03:30:30|4532.56|4531.96|4532.69|4532.09|4532.69|4532.09|4532.44|4531.84|27
1644377440000|2022-02-09 03:30:40|4532.56|4531.96|4532.56|4531.96|4532.69|4532.09|4532.56|4531.96|15
1644377450000|2022-02-09 03:30:50|4534.19|4533.59|4536.69|4536.09|4536.69|4536.09|4534.19|4533.59|978
1644377460000|2022-02-09 03:31:00|4536.44|4535.84|4535.69|4535.09|4536.44|4535.84|4535.69|4535.09|127
1644377470000|2022-02-09 03:31:10|4535.94|4535.34|4535.94|4535.34|4536.19|4535.59|4535.56|4534.96|82
1644377480000|2022-02-09 03:31:20|4535.69|4535.09|4535.69|4535.09|4535.81|4535.21|4535.31|4534.71|66
1644377490000|2022-02-09 03:31:30|4535.56|4534.96|4535.69|4535.09|4535.69|4535.09|4535.44|4534.84|22
1644377500000|2022-02-09 03:31:40|4535.44|4534.84|4535.69|4535.09|4535.69|4535.09|4535.44|4534.84|12
1644377510000|2022-02-09 03:31:50|4535.56|4534.96|4535.69|4535.09|4535.69|4535.09|4535.44|4534.84|12
1644377520000|2022-02-09 03:32:00|4535.94|4535.34|4535.94|4535.34|4536.06|4535.46|4535.94|4535.34|43
1644377530000|2022-02-09 03:32:10|4536.19|4535.59|4536.19|4535.59|4536.44|4535.84|4536.19|4535.59|35
1644377540000|2022-02-09 03:32:20|4536.31|4535.71|4536.44|4535.84|4536.56|4535.96|4536.31|4535.71|33
1644377550000|2022-02-09 03:32:30|4536.56|4535.96|4536.69|4536.09|4536.69|4536.09|4536.44|4535.84|52
1644377560000|2022-02-09 03:32:40|4536.56|4535.96|4536.44|4535.84|4536.69|4536.09|4536.44|4535.84|29
1644377570000|2022-02-09 03:32:50|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|13
1644377580000|2022-02-09 03:33:00|4536.44|4535.84|4536.19|4535.59|4536.44|4535.84|4536.19|4535.59|44
1644377590000|2022-02-09 03:33:10|4536.31|4535.71|4536.44|4535.84|4536.44|4535.84|4536.31|4535.71|14
1644377600000|2022-02-09 03:33:20|4536.56|4535.96|4536.69|4536.09|4536.69|4536.09|4536.56|4535.96|16
1644377610000|2022-02-09 03:33:30|4536.56|4535.96|4536.69|4536.09|4536.69|4536.09|4536.56|4535.96|7
1644377620000|2022-02-09 03:33:40|4536.56|4535.96|4536.69|4536.09|4536.69|4536.09|4536.56|4535.96|24
1644377630000|2022-02-09 03:33:50|4537.19|4536.59|4537.19|4536.59|4537.19|4536.59|4536.94|4536.34|84
1644377640000|2022-02-09 03:34:00|4536.94|4536.34|4536.94|4536.34|4536.94|4536.34|4536.94|4536.34|25
1644377650000|2022-02-09 03:34:10|||||||||1
1644377660000|2022-02-09 03:34:20|4537.06|4536.46|4537.19|4536.59|4537.19|4536.59|4537.06|4536.46|14
1644377670000|2022-02-09 03:34:30|4537.31|4536.71|4537.31|4536.71|4537.44|4536.84|4537.19|4536.59|82
1644377680000|2022-02-09 03:34:40|4537.19|4536.59|4537.19|4536.59|4537.44|4536.84|4537.19|4536.59|15
1644377690000|2022-02-09 03:34:50|4537.44|4536.84|4537.44|4536.84|4537.44|4536.84|4537.44|4536.84|17
1644377700000|2022-02-09 03:35:00|4537.19|4536.59|4537.19|4536.59|4537.19|4536.59|4537.19|4536.59|37
1644377710000|2022-02-09 03:35:10|4537.44|4536.84|4537.19|4536.59|4537.44|4536.84|4537.19|4536.59|22
1644377720000|2022-02-09 03:35:20|4537.44|4536.84|4537.44|4536.84|4537.44|4536.84|4537.44|4536.84|4
1644377730000|2022-02-09 03:35:30|4537.31|4536.71|4537.19|4536.59|4537.31|4536.71|4537.19|4536.59|72
1644377740000|2022-02-09 03:35:40|4537.06|4536.46|4537.19|4536.59|4537.19|4536.59|4537.06|4536.46|80
1644377750000|2022-02-09 03:35:50|4537.06|4536.46|4536.94|4536.34|4537.06|4536.46|4536.94|4536.34|14
1644377760000|2022-02-09 03:36:00|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|13
1644377770000|2022-02-09 03:36:10|4536.81|4536.21|4536.94|4536.34|4537.19|4536.59|4536.81|4536.21|23
1644377780000|2022-02-09 03:36:20|||||||||6
1644377790000|2022-02-09 03:36:30|4537.19|4536.59|4536.94|4536.34|4537.19|4536.59|4536.94|4536.34|13
1644377800000|2022-02-09 03:36:40|4536.69|4536.09|4536.44|4535.84|4536.69|4536.09|4536.44|4535.84|58
1644377810000|2022-02-09 03:36:50|||||||||23
1644377820000|2022-02-09 03:37:00|||||||||18
1644377830000|2022-02-09 03:37:10|||||||||14
1644377840000|2022-02-09 03:37:20|4536.56|4535.96|4536.69|4536.09|4536.69|4536.09|4536.44|4535.84|15
1644377850000|2022-02-09 03:37:30|4536.56|4535.96|4536.44|4535.84|4536.69|4536.09|4536.44|4535.84|9
1644377860000|2022-02-09 03:37:40|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|14
1644377870000|2022-02-09 03:37:50|||||||||18
1644377880000|2022-02-09 03:38:00|4536.44|4535.84|4536.44|4535.84|4536.44|4535.84|4536.44|4535.84|6
1644377890000|2022-02-09 03:38:10|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|4536.44|4535.84|17
1644377900000|2022-02-09 03:38:20|4536.56|4535.96|4536.44|4535.84|4536.56|4535.96|4536.44|4535.84|7
1644377910000|2022-02-09 03:38:30|||||||||8
1644377920000|2022-02-09 03:38:40|4536.19|4535.59|4536.44|4535.84|4536.44|4535.84|4536.19|4535.59|17
1644377940000|2022-02-09 03:39:00|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|18
1644377950000|2022-02-09 03:39:10|4536.44|4535.84|4536.56|4535.96|4536.69|4536.09|4536.44|4535.84|13
1644377960000|2022-02-09 03:39:20|4536.44|4535.84|4536.44|4535.84|4536.69|4536.09|4536.44|4535.84|7
1644377990000|2022-02-09 03:39:50|||||||||4
1644378000000|2022-02-09 03:40:00|4536.56|4535.96|4536.69|4536.09|4536.69|4536.09|4536.44|4535.84|11
1644378010000|2022-02-09 03:40:10|4536.56|4535.96|4536.44|4535.84|4536.56|4535.96|4536.44|4535.84|6
1644378020000|2022-02-09 03:40:20|4536.69|4536.09|4536.44|4535.84|4536.69|4536.09|4536.44|4535.84|13
1644378030000|2022-02-09 03:40:30|||||||||9
1644378040000|2022-02-09 03:40:40|4536.19|4535.59|4536.44|4535.84|4536.44|4535.84|4536.19|4535.59|9
1644378060000|2022-02-09 03:41:00|4536.56|4535.96|4536.44|4535.84|4536.69|4536.09|4536.44|4535.84|7
1644378070000|2022-02-09 03:41:10|4536.56|4535.96|4536.56|4535.96|4536.56|4535.96|4536.56|4535.96|3
1644378080000|2022-02-09 03:41:20|4536.69|4536.09|4536.69|4536.09|4536.94|4536.34|4536.69|4536.09|9
1644378090000|2022-02-09 03:41:30|||||||||1
1644378110000|2022-02-09 03:41:50|4536.94|4536.34|4536.94|4536.34|4536.94|4536.34|4536.94|4536.34|8
1644378120000|2022-02-09 03:42:00|4536.69|4536.09|4536.94|4536.34|4536.94|4536.34|4536.69|4536.09|10
1644378130000|2022-02-09 03:42:10|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|11
1644378140000|2022-02-09 03:42:20|4536.81|4536.21|4536.94|4536.34|4536.94|4536.34|4536.81|4536.21|2
1644378160000|2022-02-09 03:42:40|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|21
1644378170000|2022-02-09 03:42:50|4536.56|4535.96|4536.69|4536.09|4536.69|4536.09|4536.44|4535.84|12
1644378180000|2022-02-09 03:43:00|4536.56|4535.96|4536.44|4535.84|4536.56|4535.96|4536.44|4535.84|9
1644378220000|2022-02-09 03:43:40|4536.19|4535.59|4536.44|4535.84|4536.44|4535.84|4536.19|4535.59|30
1644378240000|2022-02-09 03:44:00|||||||||5
1644378250000|2022-02-09 03:44:10|||||||||3
1644378280000|2022-02-09 03:44:40|4536.19|4535.59|4536.19|4535.59|4536.19|4535.59|4536.19|4535.59|36
1644378290000|2022-02-09 03:44:50|||||||||1
1644378310000|2022-02-09 03:45:10|4536.06|4535.46|4536.44|4535.84|4536.44|4535.84|4536.06|4535.46|33
1644378320000|2022-02-09 03:45:20|4536.31|4535.71|4536.44|4535.84|4536.44|4535.84|4536.31|4535.71|4
1644378330000|2022-02-09 03:45:30|||||||||1
1644378340000|2022-02-09 03:45:40|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|22
1644378350000|2022-02-09 03:45:50|||||||||12
1644378370000|2022-02-09 03:46:10|4536.94|4536.34|4536.81|4536.21|4536.94|4536.34|4536.81|4536.21|21
1644378380000|2022-02-09 03:46:20|4536.69|4536.09|4536.94|4536.34|4536.94|4536.34|4536.69|4536.09|3
1644378390000|2022-02-09 03:46:30|4537.19|4536.59|4537.19|4536.59|4537.19|4536.59|4537.19|4536.59|12
1644378400000|2022-02-09 03:46:40|||||||||6
1644378420000|2022-02-09 03:47:00|4536.94|4536.34|4536.94|4536.34|4536.94|4536.34|4536.94|4536.34|9
1644378430000|2022-02-09 03:47:10|4536.81|4536.21|4536.69|4536.09|4536.94|4536.34|4536.69|4536.09|5
1644378440000|2022-02-09 03:47:20|4536.81|4536.21|4536.94|4536.34|4536.94|4536.34|4536.81|4536.21|31
1644378450000|2022-02-09 03:47:30|||||||||2
1644378470000|2022-02-09 03:47:50|||||||||2
1644378480000|2022-02-09 03:48:00|||||||||9
1644378490000|2022-02-09 03:48:10|4536.81|4536.21|4536.69|4536.09|4536.94|4536.34|4536.69|4536.09|13
1644378500000|2022-02-09 03:48:20|4536.56|4535.96|4536.44|4535.84|4536.69|4536.09|4536.44|4535.84|29
1644378520000|2022-02-09 03:48:40|4536.19|4535.59|4535.94|4535.34|4536.19|4535.59|4535.94|4535.34|36
1644378530000|2022-02-09 03:48:50|4536.19|4535.59|4536.19|4535.59|4536.19|4535.59|4536.19|4535.59|9
1644378540000|2022-02-09 03:49:00|||||||||7
1644378550000|2022-02-09 03:49:10|4536.31|4535.71|4536.44|4535.84|4536.44|4535.84|4536.19|4535.59|8
1644378560000|2022-02-09 03:49:20|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|10
1644378570000|2022-02-09 03:49:30|||||||||1
1644378590000|2022-02-09 03:49:50|||||||||2
1644378600000|2022-02-09 03:50:00|4536.56|4535.96|4536.44|4535.84|4536.56|4535.96|4536.44|4535.84|7
1644378610000|2022-02-09 03:50:10|4536.31|4535.71|4536.44|4535.84|4536.44|4535.84|4536.31|4535.71|12
1644378630000|2022-02-09 03:50:30|||||||||1
1644378640000|2022-02-09 03:50:40|4536.56|4535.96|4536.69|4536.09|4536.69|4536.09|4536.44|4535.84|33
1644378650000|2022-02-09 03:50:50|4536.81|4536.21|4536.69|4536.09|4536.94|4536.34|4536.69|4536.09|8
1644378660000|2022-02-09 03:51:00|4536.94|4536.34|4536.94|4536.34|4536.94|4536.34|4536.94|4536.34|6
1644378670000|2022-02-09 03:51:10|4537.06|4536.46|4537.19|4536.59|4537.19|4536.59|4536.94|4536.34|56
1644378680000|2022-02-09 03:51:20|||||||||4
1644378690000|2022-02-09 03:51:30|4536.94|4536.34|4536.94|4536.34|4536.94|4536.34|4536.94|4536.34|5
1644378700000|2022-02-09 03:51:40|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|5
1644378720000|2022-02-09 03:52:00|||||||||3
1644378730000|2022-02-09 03:52:10|||||||||1
1644378740000|2022-02-09 03:52:20|4536.81|4536.21|4536.94|4536.34|4536.94|4536.34|4536.81|4536.21|9
1644378750000|2022-02-09 03:52:30|4536.81|4536.21|4536.69|4536.09|4536.81|4536.21|4536.69|4536.09|8
1644378760000|2022-02-09 03:52:40|||||||||2
1644378770000|2022-02-09 03:52:50|4536.81|4536.21|4536.94|4536.34|4536.94|4536.34|4536.81|4536.21|1
1644378780000|2022-02-09 03:53:00|4536.81|4536.21|4536.81|4536.21|4536.94|4536.34|4536.69|4536.09|15
1644378790000|2022-02-09 03:53:10|4536.94|4536.34|4536.94|4536.34|4536.94|4536.34|4536.81|4536.21|0
1644378810000|2022-02-09 03:53:30|4537.06|4536.46|4536.94|4536.34|4537.06|4536.46|4536.94|4536.34|2
1644378830000|2022-02-09 03:53:50|4537.06|4536.46|4536.94|4536.34|4537.19|4536.59|4536.94|4536.34|14
1644378840000|2022-02-09 03:54:00|||||||||7
1644378860000|2022-02-09 03:54:20|||||||||18
1644378870000|2022-02-09 03:54:30|||||||||23
1644378880000|2022-02-09 03:54:40|4537.19|4536.59|4536.94|4536.34|4537.19|4536.59|4536.94|4536.34|14
1644378890000|2022-02-09 03:54:50|4537.19|4536.59|4537.19|4536.59|4537.19|4536.59|4537.19|4536.59|1
1644378900000|2022-02-09 03:55:00|4536.94|4536.34|4536.94|4536.34|4536.94|4536.34|4536.94|4536.34|13
1644378910000|2022-02-09 03:55:10|||||||||3
1644378930000|2022-02-09 03:55:30|||||||||9
1644378940000|2022-02-09 03:55:40|4536.81|4536.21|4536.69|4536.09|4536.94|4536.34|4536.69|4536.09|25
1644378950000|2022-02-09 03:55:50|4536.81|4536.21|4536.94|4536.34|4536.94|4536.34|4536.81|4536.21|17
1644378960000|2022-02-09 03:56:00|4536.81|4536.21|4536.69|4536.09|4536.81|4536.21|4536.69|4536.09|3
1644378970000|2022-02-09 03:56:10|||||||||7
1644378980000|2022-02-09 03:56:20|4536.94|4536.34|4536.69|4536.09|4536.94|4536.34|4536.69|4536.09|8
1644378990000|2022-02-09 03:56:30|4536.44|4535.84|4536.44|4535.84|4536.44|4535.84|4536.44|4535.84|17
1644379000000|2022-02-09 03:56:40|4536.19|4535.59|4536.44|4535.84|4536.44|4535.84|4536.19|4535.59|19
1644379010000|2022-02-09 03:56:50|||||||||2
1644379060000|2022-02-09 03:57:40|||||||||8
1644379080000|2022-02-09 03:58:00|4536.31|4535.71|4536.44|4535.84|4536.44|4535.84|4536.31|4535.71|9
1644379090000|2022-02-09 03:58:10|||||||||4
1644379100000|2022-02-09 03:58:20|4536.56|4535.96|4536.69|4536.09|4536.69|4536.09|4536.56|4535.96|5
1644379110000|2022-02-09 03:58:30|4536.44|4535.84|4536.44|4535.84|4536.44|4535.84|4536.44|4535.84|6
1644379140000|2022-02-09 03:59:00|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|10
1644379180000|2022-02-09 03:59:40|||||||||15
1644379190000|2022-02-09 03:59:50|4536.44|4535.84|4536.44|4535.84|4536.44|4535.84|4536.44|4535.84|4
1644379210000|2022-02-09 04:00:10|4536.56|4535.96|4536.44|4535.84|4536.56|4535.96|4536.44|4535.84|16
1644379220000|2022-02-09 04:00:20|||||||||4
1644379230000|2022-02-09 04:00:30|||||||||27
1644379240000|2022-02-09 04:00:40|4536.19|4535.59|4536.19|4535.59|4536.19|4535.59|4536.19|4535.59|14
1644379260000|2022-02-09 04:01:00|4536.31|4535.71|4536.44|4535.84|4536.44|4535.84|4536.31|4535.71|11
1644379270000|2022-02-09 04:01:10|||||||||1
1644379280000|2022-02-09 04:01:20|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|82
1644379290000|2022-02-09 04:01:30|||||||||5
1644379300000|2022-02-09 04:01:40|4536.94|4536.34|4536.94|4536.34|4536.94|4536.34|4536.94|4536.34|14
1644379310000|2022-02-09 04:01:50|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|8
1644379320000|2022-02-09 04:02:00|4536.81|4536.21|4536.69|4536.09|4536.94|4536.34|4536.69|4536.09|14
1644379340000|2022-02-09 04:02:20|4536.94|4536.34|4536.94|4536.34|4536.94|4536.34|4536.94|4536.34|7
1644379350000|2022-02-09 04:02:30|||||||||4
1644379380000|2022-02-09 04:03:00|||||||||1
1644379390000|2022-02-09 04:03:10|||||||||1
1644379400000|2022-02-09 04:03:20|||||||||2
1644379410000|2022-02-09 04:03:30|||||||||20
1644379420000|2022-02-09 04:03:40|4537.19|4536.59|4537.19|4536.59|4537.19|4536.59|4537.19|4536.59|2
1644379430000|2022-02-09 04:03:50|4537.06|4536.46|4536.94|4536.34|4537.19|4536.59|4536.94|4536.34|24
1644379440000|2022-02-09 04:04:00|4537.06|4536.46|4536.94|4536.34|4537.06|4536.46|4536.94|4536.34|9
1644379470000|2022-02-09 04:04:30|||||||||1
1644379480000|2022-02-09 04:04:40|4537.06|4536.46|4537.19|4536.59|4537.19|4536.59|4537.06|4536.46|11
1644379490000|2022-02-09 04:04:50|4537.06|4536.46|4537.19|4536.59|4537.19|4536.59|4536.94|4536.34|18
1644379500000|2022-02-09 04:05:00|||||||||19
1644379510000|2022-02-09 04:05:10|||||||||3
1644379520000|2022-02-09 04:05:20|||||||||1
1644379530000|2022-02-09 04:05:30|4537.31|4536.71|4537.31|4536.71|4537.31|4536.71|4537.31|4536.71|8
1644379540000|2022-02-09 04:05:40|4537.44|4536.84|4537.19|4536.59|4537.44|4536.84|4537.19|4536.59|6
1644379560000|2022-02-09 04:06:00|4537.31|4536.71|4537.31|4536.71|4537.31|4536.71|4537.31|4536.71|4
1644379570000|2022-02-09 04:06:10|4537.19|4536.59|4537.19|4536.59|4537.31|4536.71|4537.19|4536.59|73
1644379580000|2022-02-09 04:06:20|4537.44|4536.84|4537.44|4536.84|4537.44|4536.84|4537.44|4536.84|13
1644379590000|2022-02-09 04:06:30|4537.69|4537.09|4537.44|4536.84|4537.69|4537.09|4537.44|4536.84|50
1644379610000|2022-02-09 04:06:50|4537.19|4536.59|4537.19|4536.59|4537.19|4536.59|4537.19|4536.59|32
1644379620000|2022-02-09 04:07:00|||||||||3
1644379630000|2022-02-09 04:07:10|4537.31|4536.71|4537.44|4536.84|4537.44|4536.84|4537.31|4536.71|23
1644379650000|2022-02-09 04:07:30|||||||||1
1644379680000|2022-02-09 04:08:00|4537.19|4536.59|4537.19|4536.59|4537.19|4536.59|4537.19|4536.59|40
1644379690000|2022-02-09 04:08:10|4537.44|4536.84|4537.44|4536.84|4537.44|4536.84|4537.44|4536.84|13
1644379730000|2022-02-09 04:08:50|4537.69|4537.09|4537.69|4537.09|4537.69|4537.09|4537.69|4537.09|190
1644379740000|2022-02-09 04:09:00|4537.56|4536.96|4537.44|4536.84|4537.69|4537.09|4537.44|4536.84|21
1644379750000|2022-02-09 04:09:10|4537.56|4536.96|4537.69|4537.09|4537.69|4537.09|4537.56|4536.96|4
1644379770000|2022-02-09 04:09:30|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|4538.94|4538.34|516
1644379780000|2022-02-09 04:09:40|4539.44|4538.84|4540.19|4539.59|4540.19|4539.59|4539.44|4538.84|130
1644379790000|2022-02-09 04:09:50|4540.44|4539.84|4541.94|4541.34|4542.19|4541.59|4540.31|4539.71|737
1644379800000|2022-02-09 04:10:00|4541.69|4541.09|4540.44|4539.84|4541.69|4541.09|4540.44|4539.84|153
1644379810000|2022-02-09 04:10:10|4540.19|4539.59|4540.19|4539.59|4540.44|4539.84|4540.19|4539.59|47
1644379820000|2022-02-09 04:10:20|4539.94|4539.34|4540.19|4539.59|4540.19|4539.59|4539.94|4539.34|31
1644379830000|2022-02-09 04:10:30|4540.06|4539.46|4539.94|4539.34|4540.19|4539.59|4539.94|4539.34|46
1644379840000|2022-02-09 04:10:40|4539.69|4539.09|4539.44|4538.84|4539.69|4539.09|4539.44|4538.84|54
1644379850000|2022-02-09 04:10:50|||||||||10
1644379860000|2022-02-09 04:11:00|4538.94|4538.34|4539.19|4538.59|4539.19|4538.59|4538.69|4538.09|76
1644379870000|2022-02-09 04:11:10|4539.06|4538.46|4539.19|4538.59|4539.19|4538.59|4539.06|4538.46|16
1644379880000|2022-02-09 04:11:20|4539.31|4538.71|4538.94|4538.34|4539.31|4538.71|4538.94|4538.34|40
1644379890000|2022-02-09 04:11:30|4539.19|4538.59|4539.31|4538.71|4539.31|4538.71|4539.19|4538.59|12
1644379900000|2022-02-09 04:11:40|4539.19|4538.59|4539.44|4538.84|4539.44|4538.84|4539.19|4538.59|24
1644379910000|2022-02-09 04:11:50|4539.31|4538.71|4539.44|4538.84|4539.44|4538.84|4539.19|4538.59|5
1644379920000|2022-02-09 04:12:00|4539.56|4538.96|4539.44|4538.84|4539.56|4538.96|4539.44|4538.84|28
1644379930000|2022-02-09 04:12:10|||||||||12
1644379940000|2022-02-09 04:12:20|4539.81|4539.21|4539.94|4539.34|4539.94|4539.34|4539.81|4539.21|16
1644379950000|2022-02-09 04:12:30|4540.06|4539.46|4539.94|4539.34|4540.19|4539.59|4539.94|4539.34|82
1644379960000|2022-02-09 04:12:40|||||||||5
1644379970000|2022-02-09 04:12:50|4540.19|4539.59|4540.19|4539.59|4540.19|4539.59|4539.94|4539.34|32
1644379990000|2022-02-09 04:13:10|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|4540.19|4539.59|32
1644380000000|2022-02-09 04:13:20|4540.56|4539.96|4540.44|4539.84|4540.56|4539.96|4540.44|4539.84|27
1644380010000|2022-02-09 04:13:30|4540.19|4539.59|4540.19|4539.59|4540.44|4539.84|4540.19|4539.59|23
1644380020000|2022-02-09 04:13:40|4540.44|4539.84|4540.44|4539.84|4540.69|4540.09|4540.44|4539.84|21
1644380040000|2022-02-09 04:14:00|4540.31|4539.71|4540.19|4539.59|4540.31|4539.71|4540.19|4539.59|8
1644380050000|2022-02-09 04:14:10|||||||||9
1644380060000|2022-02-09 04:14:20|4539.94|4539.34|4539.44|4538.84|4539.94|4539.34|4539.44|4538.84|29
1644380070000|2022-02-09 04:14:30|||||||||2
1644380090000|2022-02-09 04:14:50|4539.56|4538.96|4539.44|4538.84|4539.69|4539.09|4539.44|4538.84|27
1644380100000|2022-02-09 04:15:00|4539.56|4538.96|4539.94|4539.34|4540.06|4539.46|4539.44|4538.84|21
1644380110000|2022-02-09 04:15:10|4540.06|4539.46|4540.19|4539.59|4540.19|4539.59|4539.94|4539.34|47
1644380120000|2022-02-09 04:15:20|4540.06|4539.46|4540.19|4539.59|4540.19|4539.59|4539.94|4539.34|12
1644380130000|2022-02-09 04:15:30|||||||||3
1644380140000|2022-02-09 04:15:40|||||||||1
1644380150000|2022-02-09 04:15:50|4539.69|4539.09|4539.69|4539.09|4539.69|4539.09|4539.69|4539.09|26
1644380160000|2022-02-09 04:16:00|4539.81|4539.21|4539.81|4539.21|4539.81|4539.21|4539.69|4539.09|5
1644380170000|2022-02-09 04:16:10|4539.69|4539.09|4539.94|4539.34|4539.94|4539.34|4539.69|4539.09|2
1644380180000|2022-02-09 04:16:20|||||||||40
1644380190000|2022-02-09 04:16:30|4540.19|4539.59|4539.94|4539.34|4540.19|4539.59|4539.94|4539.34|10
1644380200000|2022-02-09 04:16:40|4540.06|4539.46|4540.06|4539.46|4540.06|4539.46|4539.94|4539.34|3
1644380210000|2022-02-09 04:16:50|4540.19|4539.59|4540.19|4539.59|4540.19|4539.59|4540.19|4539.59|24
1644380230000|2022-02-09 04:17:10|4540.44|4539.84|4540.94|4540.34|4540.94|4540.34|4540.44|4539.84|66
1644380240000|2022-02-09 04:17:20|||||||||52
1644380250000|2022-02-09 04:17:30|||||||||7
1644380260000|2022-02-09 04:17:40|4541.19|4540.59|4540.94|4540.34|4541.19|4540.59|4540.94|4540.34|16
1644380270000|2022-02-09 04:17:50|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|8
1644380280000|2022-02-09 04:18:00|||||||||3
1644380290000|2022-02-09 04:18:10|4540.56|4539.96|4540.69|4540.09|4540.94|4540.34|4540.56|4539.96|13
1644380310000|2022-02-09 04:18:30|||||||||6
1644380320000|2022-02-09 04:18:40|||||||||1
1644380340000|2022-02-09 04:19:00|4540.44|4539.84|4540.69|4540.09|4540.69|4540.09|4540.44|4539.84|14
1644380350000|2022-02-09 04:19:10|4540.44|4539.84|4540.19|4539.59|4540.44|4539.84|4540.19|4539.59|13
1644380360000|2022-02-09 04:19:20|||||||||3
1644380370000|2022-02-09 04:19:30|4540.44|4539.84|4540.19|4539.59|4540.44|4539.84|4540.19|4539.59|8
1644380380000|2022-02-09 04:19:40|4540.31|4539.71|4540.44|4539.84|4540.44|4539.84|4540.31|4539.71|5
1644380390000|2022-02-09 04:19:50|4540.31|4539.71|4540.19|4539.59|4540.31|4539.71|4540.19|4539.59|11
1644380400000|2022-02-09 04:20:00|4540.44|4539.84|4540.19|4539.59|4540.44|4539.84|4540.19|4539.59|4
1644380410000|2022-02-09 04:20:10|4540.31|4539.71|4540.31|4539.71|4540.31|4539.71|4540.31|4539.71|7
1644380420000|2022-02-09 04:20:20|4540.19|4539.59|4540.19|4539.59|4540.19|4539.59|4540.19|4539.59|1
1644380430000|2022-02-09 04:20:30|||||||||3
1644380440000|2022-02-09 04:20:40|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|6
1644380450000|2022-02-09 04:20:50|4540.31|4539.71|4540.19|4539.59|4540.31|4539.71|4540.19|4539.59|6
1644380460000|2022-02-09 04:21:00|||||||||2
1644380470000|2022-02-09 04:21:10|||||||||4
1644380480000|2022-02-09 04:21:20|||||||||8
1644380490000|2022-02-09 04:21:30|||||||||15
1644380520000|2022-02-09 04:22:00|4539.94|4539.34|4540.31|4539.71|4540.31|4539.71|4539.94|4539.34|35
1644380530000|2022-02-09 04:22:10|4540.19|4539.59|4540.31|4539.71|4540.44|4539.84|4540.19|4539.59|4
1644380540000|2022-02-09 04:22:20|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|0
1644380550000|2022-02-09 04:22:30|||||||||7
1644380560000|2022-02-09 04:22:40|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|7
1644380570000|2022-02-09 04:22:50|||||||||7
1644380580000|2022-02-09 04:23:00|4540.44|4539.84|4540.69|4540.09|4540.69|4540.09|4540.44|4539.84|12
1644380590000|2022-02-09 04:23:10|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|67
1644380600000|2022-02-09 04:23:20|4540.94|4540.34|4541.19|4540.59|4541.19|4540.59|4540.94|4540.34|29
1644380620000|2022-02-09 04:23:40|4540.94|4540.34|4541.19|4540.59|4541.19|4540.59|4540.94|4540.34|33
1644380640000|2022-02-09 04:24:00|4541.44|4540.84|4541.44|4540.84|4541.44|4540.84|4541.19|4540.59|24
1644380650000|2022-02-09 04:24:10|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|17
1644380660000|2022-02-09 04:24:20|||||||||3
1644380670000|2022-02-09 04:24:30|4541.31|4540.71|4541.44|4540.84|4541.44|4540.84|4541.31|4540.71|16
1644380680000|2022-02-09 04:24:40|||||||||9
1644380700000|2022-02-09 04:25:00|4541.19|4540.59|4540.94|4540.34|4541.19|4540.59|4540.94|4540.34|30
1644380710000|2022-02-09 04:25:10|4541.19|4540.59|4540.94|4540.34|4541.19|4540.59|4540.94|4540.34|10
1644380720000|2022-02-09 04:25:20|4541.06|4540.46|4541.19|4540.59|4541.19|4540.59|4540.94|4540.34|3
1644380730000|2022-02-09 04:25:30|||||||||2
1644380740000|2022-02-09 04:25:40|||||||||2
1644380750000|2022-02-09 04:25:50|||||||||6
1644380760000|2022-02-09 04:26:00|4541.06|4540.46|4540.94|4540.34|4541.19|4540.59|4540.94|4540.34|5
1644380780000|2022-02-09 04:26:20|||||||||34
1644380790000|2022-02-09 04:26:30|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|4
1644380800000|2022-02-09 04:26:40|4540.94|4540.34|4540.94|4540.34|4540.94|4540.34|4540.94|4540.34|9
1644380820000|2022-02-09 04:27:00|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|14
1644380830000|2022-02-09 04:27:10|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|4
1644380840000|2022-02-09 04:27:20|4540.56|4539.96|4540.94|4540.34|4540.94|4540.34|4540.44|4539.84|45
1644380850000|2022-02-09 04:27:30|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|12
1644380870000|2022-02-09 04:27:50|4540.56|4539.96|4540.56|4539.96|4540.69|4540.09|4540.44|4539.84|17
1644380880000|2022-02-09 04:28:00|4540.69|4540.09|4540.44|4539.84|4540.69|4540.09|4540.44|4539.84|8
1644380890000|2022-02-09 04:28:10|||||||||1
1644380900000|2022-02-09 04:28:20|4540.56|4539.96|4540.44|4539.84|4540.56|4539.96|4540.44|4539.84|15
1644380930000|2022-02-09 04:28:50|||||||||8
1644380940000|2022-02-09 04:29:00|||||||||5
1644380950000|2022-02-09 04:29:10|4540.31|4539.71|4540.19|4539.59|4540.31|4539.71|4540.19|4539.59|6
1644380970000|2022-02-09 04:29:30|4539.94|4539.34|4539.94|4539.34|4539.94|4539.34|4539.94|4539.34|34
1644380990000|2022-02-09 04:29:50|4539.69|4539.09|4539.69|4539.09|4539.69|4539.09|4539.69|4539.09|30
1644381000000|2022-02-09 04:30:00|4539.56|4538.96|4539.44|4538.84|4539.56|4538.96|4539.44|4538.84|21
1644381010000|2022-02-09 04:30:10|||||||||1
1644381020000|2022-02-09 04:30:20|4539.69|4539.09|4539.69|4539.09|4539.69|4539.09|4539.69|4539.09|5
1644381030000|2022-02-09 04:30:30|||||||||3
1644381060000|2022-02-09 04:31:00|||||||||3
1644381070000|2022-02-09 04:31:10|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|11
1644381090000|2022-02-09 04:31:30|||||||||18
1644381100000|2022-02-09 04:31:40|||||||||1
1644381130000|2022-02-09 04:32:10|4539.31|4538.71|4539.44|4538.84|4539.44|4538.84|4539.31|4538.71|33
1644381140000|2022-02-09 04:32:20|||||||||5
1644381180000|2022-02-09 04:33:00|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|19
1644381190000|2022-02-09 04:33:10|||||||||3
1644381200000|2022-02-09 04:33:20|4539.44|4538.84|4539.19|4538.59|4539.44|4538.84|4539.19|4538.59|12
1644381210000|2022-02-09 04:33:30|4539.31|4538.71|4539.19|4538.59|4539.44|4538.84|4539.19|4538.59|8
1644381220000|2022-02-09 04:33:40|||||||||3
1644381230000|2022-02-09 04:33:50|4539.31|4538.71|4539.19|4538.59|4539.44|4538.84|4539.19|4538.59|14
1644381240000|2022-02-09 04:34:00|4539.06|4538.46|4539.19|4538.59|4539.19|4538.59|4539.06|4538.46|19
1644381250000|2022-02-09 04:34:10|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|77
1644381260000|2022-02-09 04:34:20|4539.19|4538.59|4539.31|4538.71|4539.31|4538.71|4539.19|4538.59|16
1644381270000|2022-02-09 04:34:30|4539.44|4538.84|4539.19|4538.59|4539.44|4538.84|4539.19|4538.59|3
1644381290000|2022-02-09 04:34:50|4538.94|4538.34|4538.94|4538.34|4538.94|4538.34|4538.94|4538.34|14
1644381300000|2022-02-09 04:35:00|4538.69|4538.09|4538.94|4538.34|4538.94|4538.34|4538.69|4538.09|19
1644381310000|2022-02-09 04:35:10|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|21
1644381320000|2022-02-09 04:35:20|4539.06|4538.46|4539.19|4538.59|4539.19|4538.59|4539.06|4538.46|8
1644381330000|2022-02-09 04:35:30|||||||||3
1644381340000|2022-02-09 04:35:40|||||||||3
1644381350000|2022-02-09 04:35:50|||||||||3
1644381360000|2022-02-09 04:36:00|4538.94|4538.34|4539.19|4538.59|4539.19|4538.59|4538.94|4538.34|46
1644381370000|2022-02-09 04:36:10|4538.94|4538.34|4538.94|4538.34|4539.06|4538.46|4538.94|4538.34|13
1644381380000|2022-02-09 04:36:20|4539.06|4538.46|4538.94|4538.34|4539.06|4538.46|4538.94|4538.34|2
1644381390000|2022-02-09 04:36:30|4538.69|4538.09|4538.44|4537.84|4538.69|4538.09|4538.44|4537.84|29
1644381400000|2022-02-09 04:36:40|4538.19|4537.59|4538.44|4537.84|4538.44|4537.84|4537.94|4537.34|135
1644381410000|2022-02-09 04:36:50|||||||||17
1644381420000|2022-02-09 04:37:00|4538.69|4538.09|4538.69|4538.09|4538.69|4538.09|4538.69|4538.09|13
1644381430000|2022-02-09 04:37:10|||||||||4
1644381440000|2022-02-09 04:37:20|||||||||12
1644381450000|2022-02-09 04:37:30|4538.94|4538.34|4538.94|4538.34|4538.94|4538.34|4538.94|4538.34|26
1644381460000|2022-02-09 04:37:40|4538.81|4538.21|4538.69|4538.09|4538.94|4538.34|4538.69|4538.09|20
1644381470000|2022-02-09 04:37:50|4538.81|4538.21|4538.69|4538.09|4538.81|4538.21|4538.69|4538.09|2
1644381480000|2022-02-09 04:38:00|4538.81|4538.21|4538.69|4538.09|4538.81|4538.21|4538.69|4538.09|1
1644381490000|2022-02-09 04:38:10|||||||||2
1644381500000|2022-02-09 04:38:20|4538.81|4538.21|4538.81|4538.21|4538.81|4538.21|4538.69|4538.09|12
1644381510000|2022-02-09 04:38:30|4538.94|4538.34|4538.94|4538.34|4538.94|4538.34|4538.94|4538.34|3
1644381540000|2022-02-09 04:39:00|||||||||7
1644381550000|2022-02-09 04:39:10|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|13
1644381560000|2022-02-09 04:39:20|4539.31|4538.71|4539.44|4538.84|4539.44|4538.84|4539.31|4538.71|9
1644381580000|2022-02-09 04:39:40|||||||||7
1644381600000|2022-02-09 04:40:00|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|22
1644381610000|2022-02-09 04:40:10|||||||||3
1644381620000|2022-02-09 04:40:20|4539.31|4538.71|4539.44|4538.84|4539.44|4538.84|4539.31|4538.71|9
1644381640000|2022-02-09 04:40:40|||||||||1
1644381650000|2022-02-09 04:40:50|||||||||21
1644381660000|2022-02-09 04:41:00|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|16
1644381670000|2022-02-09 04:41:10|4539.31|4538.71|4539.31|4538.71|4539.44|4538.84|4539.19|4538.59|13
1644381680000|2022-02-09 04:41:20|4539.19|4538.59|4539.31|4538.71|4539.44|4538.84|4539.19|4538.59|2
1644381690000|2022-02-09 04:41:30|4539.19|4538.59|4539.31|4538.71|4539.31|4538.71|4539.19|4538.59|2
1644381700000|2022-02-09 04:41:40|4539.19|4538.59|4539.19|4538.59|4539.31|4538.71|4539.19|4538.59|8
1644381710000|2022-02-09 04:41:50|4539.31|4538.71|4539.19|4538.59|4539.44|4538.84|4539.19|4538.59|34
1644381720000|2022-02-09 04:42:00|4539.31|4538.71|4539.19|4538.59|4539.31|4538.71|4539.19|4538.59|11
1644381730000|2022-02-09 04:42:10|4539.31|4538.71|4539.44|4538.84|4539.44|4538.84|4539.19|4538.59|18
1644381740000|2022-02-09 04:42:20|4539.31|4538.71|4539.44|4538.84|4539.44|4538.84|4539.31|4538.71|9
1644381750000|2022-02-09 04:42:30|4539.56|4538.96|4539.44|4538.84|4539.56|4538.96|4539.44|4538.84|2
1644381780000|2022-02-09 04:43:00|||||||||4
1644381790000|2022-02-09 04:43:10|||||||||4
1644381800000|2022-02-09 04:43:20|4539.56|4538.96|4539.69|4539.09|4539.69|4539.09|4539.56|4538.96|21
1644381810000|2022-02-09 04:43:30|4539.94|4539.34|4539.69|4539.09|4539.94|4539.34|4539.69|4539.09|17
1644381820000|2022-02-09 04:43:40|4539.81|4539.21|4539.94|4539.34|4539.94|4539.34|4539.81|4539.21|9
1644381840000|2022-02-09 04:44:00|4540.19|4539.59|4539.94|4539.34|4540.19|4539.59|4539.94|4539.34|28
1644381850000|2022-02-09 04:44:10|4539.81|4539.21|4539.69|4539.09|4539.81|4539.21|4539.69|4539.09|12
1644381870000|2022-02-09 04:44:30|4539.94|4539.34|4539.94|4539.34|4539.94|4539.34|4539.94|4539.34|7
1644381890000|2022-02-09 04:44:50|4540.06|4539.46|4539.94|4539.34|4540.06|4539.46|4539.94|4539.34|6
1644381900000|2022-02-09 04:45:00|4539.81|4539.21|4539.94|4539.34|4539.94|4539.34|4539.69|4539.09|25
1644381910000|2022-02-09 04:45:10|||||||||1
1644381920000|2022-02-09 04:45:20|4540.19|4539.59|4540.19|4539.59|4540.19|4539.59|4540.19|4539.59|18
1644381930000|2022-02-09 04:45:30|||||||||1
1644381940000|2022-02-09 04:45:40|4539.94|4539.34|4540.06|4539.46|4540.06|4539.46|4539.94|4539.34|38
1644381950000|2022-02-09 04:45:50|4539.94|4539.34|4540.19|4539.59|4540.19|4539.59|4539.94|4539.34|3
1644381960000|2022-02-09 04:46:00|4540.44|4539.84|4540.69|4540.09|4540.69|4540.09|4540.44|4539.84|48
1644381970000|2022-02-09 04:46:10|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|60
1644381980000|2022-02-09 04:46:20|4540.19|4539.59|4540.31|4539.71|4540.31|4539.71|4540.19|4539.59|6
1644381990000|2022-02-09 04:46:30|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|4
1644382020000|2022-02-09 04:47:00|||||||||2
1644382040000|2022-02-09 04:47:20|4540.56|4539.96|4540.56|4539.96|4540.56|4539.96|4540.56|4539.96|36
1644382050000|2022-02-09 04:47:30|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|15
1644382060000|2022-02-09 04:47:40|4540.81|4540.21|4540.69|4540.09|4540.94|4540.34|4540.69|4540.09|26
1644382070000|2022-02-09 04:47:50|4540.81|4540.21|4540.69|4540.09|4540.94|4540.34|4540.69|4540.09|23
1644382080000|2022-02-09 04:48:00|4540.56|4539.96|4540.44|4539.84|4540.56|4539.96|4540.44|4539.84|24
1644382090000|2022-02-09 04:48:10|4540.56|4539.96|4540.69|4540.09|4540.69|4540.09|4540.56|4539.96|0
1644382100000|2022-02-09 04:48:20|||||||||1
1644382120000|2022-02-09 04:48:40|||||||||5
1644382130000|2022-02-09 04:48:50|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|14
1644382140000|2022-02-09 04:49:00|4540.56|4539.96|4540.44|4539.84|4540.56|4539.96|4540.44|4539.84|12
1644382160000|2022-02-09 04:49:20|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|21
1644382170000|2022-02-09 04:49:30|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|5
1644382190000|2022-02-09 04:49:50|||||||||19
1644382200000|2022-02-09 04:50:00|4540.56|4539.96|4540.44|4539.84|4540.56|4539.96|4540.44|4539.84|10
1644382210000|2022-02-09 04:50:10|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|4540.44|4539.84|7
1644382220000|2022-02-09 04:50:20|||||||||1
1644382240000|2022-02-09 04:50:40|4540.81|4540.21|4540.69|4540.09|4540.81|4540.21|4540.69|4540.09|17
1644382270000|2022-02-09 04:51:10|4540.94|4540.34|4540.94|4540.34|4540.94|4540.34|4540.94|4540.34|5
1644382280000|2022-02-09 04:51:20|||||||||21
1644382310000|2022-02-09 04:51:50|||||||||25
1644382320000|2022-02-09 04:52:00|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|19
1644382330000|2022-02-09 04:52:10|4541.44|4540.84|4541.19|4540.59|4541.44|4540.84|4541.19|4540.59|45
1644382340000|2022-02-09 04:52:20|4541.31|4540.71|4541.44|4540.84|4541.44|4540.84|4541.31|4540.71|3
1644382350000|2022-02-09 04:52:30|||||||||26
1644382370000|2022-02-09 04:52:50|4541.19|4540.59|4541.44|4540.84|4541.44|4540.84|4541.19|4540.59|60
1644382380000|2022-02-09 04:53:00|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|4
1644382390000|2022-02-09 04:53:10|||||||||3
1644382400000|2022-02-09 04:53:20|||||||||6
1644382410000|2022-02-09 04:53:30|||||||||19
1644382420000|2022-02-09 04:53:40|||||||||2
1644382430000|2022-02-09 04:53:50|||||||||3
1644382440000|2022-02-09 04:54:00|4541.31|4540.71|4541.19|4540.59|4541.31|4540.71|4541.19|4540.59|23
1644382450000|2022-02-09 04:54:10|4541.44|4540.84|4541.44|4540.84|4541.44|4540.84|4541.44|4540.84|6
1644382460000|2022-02-09 04:54:20|||||||||2
1644382480000|2022-02-09 04:54:40|4541.69|4541.09|4541.69|4541.09|4541.69|4541.09|4541.69|4541.09|11
1644382490000|2022-02-09 04:54:50|||||||||16
1644382500000|2022-02-09 04:55:00|4541.94|4541.34|4541.94|4541.34|4541.94|4541.34|4541.94|4541.34|48
1644382510000|2022-02-09 04:55:10|4541.81|4541.21|4541.69|4541.09|4541.81|4541.21|4541.69|4541.09|30
1644382520000|2022-02-09 04:55:20|||||||||6
1644382530000|2022-02-09 04:55:30|||||||||1
1644382540000|2022-02-09 04:55:40|4541.81|4541.21|4541.94|4541.34|4542.19|4541.59|4541.81|4541.21|49
1644382550000|2022-02-09 04:55:50|4542.06|4541.46|4542.19|4541.59|4542.19|4541.59|4541.94|4541.34|10
1644382560000|2022-02-09 04:56:00|4541.94|4541.34|4541.94|4541.34|4541.94|4541.34|4541.94|4541.34|36
1644382610000|2022-02-09 04:56:50|4541.69|4541.09|4541.69|4541.09|4541.69|4541.09|4541.69|4541.09|30
1644382640000|2022-02-09 04:57:20|4541.44|4540.84|4541.69|4541.09|4541.69|4541.09|4541.44|4540.84|35
1644382650000|2022-02-09 04:57:30|||||||||5
1644382660000|2022-02-09 04:57:40|||||||||2
1644382680000|2022-02-09 04:58:00|4541.81|4541.21|4541.69|4541.09|4541.81|4541.21|4541.69|4541.09|8
1644382690000|2022-02-09 04:58:10|4541.81|4541.21|4541.94|4541.34|4541.94|4541.34|4541.81|4541.21|38
1644382700000|2022-02-09 04:58:20|4542.06|4541.46|4542.06|4541.46|4542.06|4541.46|4541.94|4541.34|9
1644382710000|2022-02-09 04:58:30|4542.19|4541.59|4542.19|4541.59|4542.19|4541.59|4542.19|4541.59|2
1644382720000|2022-02-09 04:58:40|4542.06|4541.46|4541.94|4541.34|4542.06|4541.46|4541.94|4541.34|6
1644382730000|2022-02-09 04:58:50|4542.19|4541.59|4542.19|4541.59|4542.19|4541.59|4542.19|4541.59|13
1644382740000|2022-02-09 04:59:00|4542.31|4541.71|4542.44|4541.84|4542.44|4541.84|4542.31|4541.71|36
1644382750000|2022-02-09 04:59:10|4542.69|4542.09|4543.19|4542.59|4543.19|4542.59|4542.69|4542.09|309
1644382760000|2022-02-09 04:59:20|4542.94|4542.34|4542.94|4542.34|4542.94|4542.34|4542.94|4542.34|30
1644382770000|2022-02-09 04:59:30|4542.69|4542.09|4542.94|4542.34|4542.94|4542.34|4542.69|4542.09|49
1644382790000|2022-02-09 04:59:50|||||||||14
1644382800000|2022-02-09 05:00:00|4543.06|4542.46|4542.69|4542.09|4543.19|4542.59|4542.69|4542.09|65
1644382810000|2022-02-09 05:00:10|4542.94|4542.34|4542.69|4542.09|4542.94|4542.34|4542.69|4542.09|17
1644382820000|2022-02-09 05:00:20|4542.44|4541.84|4542.69|4542.09|4542.69|4542.09|4542.44|4541.84|23
1644382830000|2022-02-09 05:00:30|4542.44|4541.84|4542.31|4541.71|4542.44|4541.84|4542.19|4541.59|19
1644382840000|2022-02-09 05:00:40|4542.44|4541.84|4542.44|4541.84|4542.69|4542.09|4542.44|4541.84|25
1644382850000|2022-02-09 05:00:50|4542.19|4541.59|4542.19|4541.59|4542.19|4541.59|4542.19|4541.59|6
1644382860000|2022-02-09 05:01:00|4541.94|4541.34|4542.19|4541.59|4542.19|4541.59|4541.94|4541.34|81
1644382870000|2022-02-09 05:01:10|4541.94|4541.34|4542.44|4541.84|4542.44|4541.84|4541.94|4541.34|34
1644382880000|2022-02-09 05:01:20|4542.31|4541.71|4542.19|4541.59|4542.44|4541.84|4542.19|4541.59|8
1644382890000|2022-02-09 05:01:30|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|17
1644382900000|2022-02-09 05:01:40|||||||||9
1644382910000|2022-02-09 05:01:50|||||||||3
1644382920000|2022-02-09 05:02:00|||||||||31
1644382930000|2022-02-09 05:02:10|4542.19|4541.59|4542.44|4541.84|4542.44|4541.84|4542.19|4541.59|19
1644382940000|2022-02-09 05:02:20|||||||||4
1644382950000|2022-02-09 05:02:30|||||||||2
1644382970000|2022-02-09 05:02:50|4542.31|4541.71|4542.19|4541.59|4542.44|4541.84|4542.19|4541.59|26
1644382980000|2022-02-09 05:03:00|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|12
1644382990000|2022-02-09 05:03:10|4542.19|4541.59|4542.44|4541.84|4542.44|4541.84|4542.19|4541.59|30
1644383000000|2022-02-09 05:03:20|4542.19|4541.59|4542.44|4541.84|4542.44|4541.84|4542.19|4541.59|10
1644383010000|2022-02-09 05:03:30|4542.56|4541.96|4542.44|4541.84|4542.69|4542.09|4542.44|4541.84|35
1644383030000|2022-02-09 05:03:50|4542.69|4542.09|4542.69|4542.09|4542.69|4542.09|4542.69|4542.09|13
1644383040000|2022-02-09 05:04:00|4542.94|4542.34|4542.94|4542.34|4542.94|4542.34|4542.69|4542.09|18
1644383050000|2022-02-09 05:04:10|4543.19|4542.59|4543.19|4542.59|4543.19|4542.59|4543.19|4542.59|11
1644383060000|2022-02-09 05:04:20|4543.06|4542.46|4542.94|4542.34|4543.19|4542.59|4542.94|4542.34|9
1644383090000|2022-02-09 05:04:50|4543.06|4542.46|4542.94|4542.34|4543.06|4542.46|4542.94|4542.34|17
1644383100000|2022-02-09 05:05:00|4543.19|4542.59|4543.44|4542.84|4543.44|4542.84|4542.94|4542.34|27
1644383110000|2022-02-09 05:05:10|||||||||22
1644383120000|2022-02-09 05:05:20|4543.69|4543.09|4543.44|4542.84|4543.69|4543.09|4543.44|4542.84|47
1644383130000|2022-02-09 05:05:30|4543.69|4543.09|4543.69|4543.09|4543.69|4543.09|4543.56|4542.96|49
1644383140000|2022-02-09 05:05:40|||||||||7
1644383150000|2022-02-09 05:05:50|4543.94|4543.34|4544.19|4543.59|4544.19|4543.59|4543.94|4543.34|108
1644383160000|2022-02-09 05:06:00|4544.06|4543.46|4544.19|4543.59|4544.19|4543.59|4543.94|4543.34|65
1644383170000|2022-02-09 05:06:10|4544.06|4543.46|4544.19|4543.59|4544.44|4543.84|4544.06|4543.46|212
1644383180000|2022-02-09 05:06:20|4544.31|4543.71|4543.94|4543.34|4544.44|4543.84|4543.94|4543.34|24
1644383190000|2022-02-09 05:06:30|4544.06|4543.46|4544.19|4543.59|4544.19|4543.59|4543.94|4543.34|12
1644383200000|2022-02-09 05:06:40|4544.44|4543.84|4544.44|4543.84|4544.44|4543.84|4544.19|4543.59|39
1644383210000|2022-02-09 05:06:50|4544.31|4543.71|4544.19|4543.59|4544.44|4543.84|4544.19|4543.59|6
1644383220000|2022-02-09 05:07:00|4544.31|4543.71|4544.19|4543.59|4544.44|4543.84|4544.19|4543.59|9
1644383230000|2022-02-09 05:07:10|4544.31|4543.71|4544.06|4543.46|4544.44|4543.84|4543.94|4543.34|37
1644383240000|2022-02-09 05:07:20|4544.19|4543.59|4544.19|4543.59|4544.44|4543.84|4544.19|4543.59|25
1644383250000|2022-02-09 05:07:30|4544.44|4543.84|4544.44|4543.84|4544.44|4543.84|4544.44|4543.84|23
1644383260000|2022-02-09 05:07:40|||||||||2
1644383270000|2022-02-09 05:07:50|4544.31|4543.71|4544.19|4543.59|4544.31|4543.71|4544.19|4543.59|19
1644383290000|2022-02-09 05:08:10|||||||||49
1644383300000|2022-02-09 05:08:20|4544.44|4543.84|4544.44|4543.84|4544.44|4543.84|4544.44|4543.84|15
1644383310000|2022-02-09 05:08:30|4544.31|4543.71|4544.19|4543.59|4544.31|4543.71|4544.19|4543.59|7
1644383320000|2022-02-09 05:08:40|||||||||14
1644383330000|2022-02-09 05:08:50|4543.94|4543.34|4543.94|4543.34|4544.19|4543.59|4543.94|4543.34|13
1644383340000|2022-02-09 05:09:00|4544.19|4543.59|4543.94|4543.34|4544.19|4543.59|4543.94|4543.34|11
1644383360000|2022-02-09 05:09:20|4544.06|4543.46|4544.44|4543.84|4544.44|4543.84|4544.06|4543.46|19
1644383370000|2022-02-09 05:09:30|4544.19|4543.59|4544.44|4543.84|4544.44|4543.84|4544.19|4543.59|7
1644383380000|2022-02-09 05:09:40|||||||||6
1644383390000|2022-02-09 05:09:50|4544.56|4543.96|4544.44|4543.84|4544.56|4543.96|4544.44|4543.84|134
1644383400000|2022-02-09 05:10:00|4544.19|4543.59|4543.94|4543.34|4544.19|4543.59|4543.94|4543.34|35
1644383410000|2022-02-09 05:10:10|4544.19|4543.59|4544.19|4543.59|4544.19|4543.59|4544.19|4543.59|29
1644383420000|2022-02-09 05:10:20|4544.31|4543.71|4544.31|4543.71|4544.44|4543.84|4544.19|4543.59|33
1644383430000|2022-02-09 05:10:30|4544.44|4543.84|4544.19|4543.59|4544.44|4543.84|4544.19|4543.59|7
1644383440000|2022-02-09 05:10:40|4543.94|4543.34|4543.94|4543.34|4544.06|4543.46|4543.94|4543.34|28
1644383450000|2022-02-09 05:10:50|4543.69|4543.09|4543.69|4543.09|4543.69|4543.09|4543.69|4543.09|21
1644383460000|2022-02-09 05:11:00|4543.44|4542.84|4543.44|4542.84|4543.44|4542.84|4543.44|4542.84|34
1644383470000|2022-02-09 05:11:10|4543.19|4542.59|4543.19|4542.59|4543.44|4542.84|4543.19|4542.59|17
1644383480000|2022-02-09 05:11:20|4542.94|4542.34|4543.06|4542.46|4543.19|4542.59|4542.94|4542.34|22
1644383490000|2022-02-09 05:11:30|4543.19|4542.59|4542.94|4542.34|4543.19|4542.59|4542.94|4542.34|4
1644383500000|2022-02-09 05:11:40|4542.69|4542.09|4542.69|4542.09|4542.69|4542.09|4542.69|4542.09|13
1644383510000|2022-02-09 05:11:50|4542.56|4541.96|4542.56|4541.96|4542.69|4542.09|4542.44|4541.84|31
1644383520000|2022-02-09 05:12:00|4542.69|4542.09|4542.69|4542.09|4542.69|4542.09|4542.69|4542.09|22
1644383530000|2022-02-09 05:12:10|||||||||10
1644383560000|2022-02-09 05:12:40|||||||||16
1644383580000|2022-02-09 05:13:00|||||||||15
1644383590000|2022-02-09 05:13:10|||||||||21
1644383600000|2022-02-09 05:13:20|||||||||10
1644383610000|2022-02-09 05:13:30|4542.56|4541.96|4542.69|4542.09|4542.69|4542.09|4542.44|4541.84|31
1644383620000|2022-02-09 05:13:40|4542.94|4542.34|4542.81|4542.21|4542.94|4542.34|4542.69|4542.09|32
1644383630000|2022-02-09 05:13:50|4542.69|4542.09|4542.69|4542.09|4542.69|4542.09|4542.69|4542.09|0
1644383640000|2022-02-09 05:14:00|4542.56|4541.96|4542.69|4542.09|4542.69|4542.09|4542.56|4541.96|11
1644383650000|2022-02-09 05:14:10|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|18
1644383660000|2022-02-09 05:14:20|4542.31|4541.71|4542.44|4541.84|4542.44|4541.84|4542.31|4541.71|14
1644383670000|2022-02-09 05:14:30|4542.69|4542.09|4542.69|4542.09|4542.69|4542.09|4542.69|4542.09|27
1644383680000|2022-02-09 05:14:40|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|10
1644383690000|2022-02-09 05:14:50|||||||||3
1644383700000|2022-02-09 05:15:00|||||||||4
1644383710000|2022-02-09 05:15:10|4542.69|4542.09|4542.69|4542.09|4542.69|4542.09|4542.69|4542.09|8
1644383720000|2022-02-09 05:15:20|4542.81|4542.21|4542.94|4542.34|4542.94|4542.34|4542.81|4542.21|10
1644383730000|2022-02-09 05:15:30|4542.69|4542.09|4542.69|4542.09|4542.69|4542.09|4542.69|4542.09|2
1644383740000|2022-02-09 05:15:40|4542.44|4541.84|4542.69|4542.09|4542.69|4542.09|4542.44|4541.84|28
1644383750000|2022-02-09 05:15:50|4542.94|4542.34|4542.69|4542.09|4542.94|4542.34|4542.69|4542.09|17
1644383760000|2022-02-09 05:16:00|4542.94|4542.34|4542.94|4542.34|4542.94|4542.34|4542.94|4542.34|44
1644383770000|2022-02-09 05:16:10|4543.06|4542.46|4543.19|4542.59|4543.31|4542.71|4543.06|4542.46|16
1644383790000|2022-02-09 05:16:30|||||||||8
1644383800000|2022-02-09 05:16:40|4542.94|4542.34|4542.94|4542.34|4542.94|4542.34|4542.94|4542.34|4
1644383810000|2022-02-09 05:16:50|||||||||1
1644383830000|2022-02-09 05:17:10|||||||||9
1644383850000|2022-02-09 05:17:30|4542.81|4542.21|4542.44|4541.84|4542.81|4542.21|4542.44|4541.84|28
1644383860000|2022-02-09 05:17:40|4542.31|4541.71|4542.44|4541.84|4542.44|4541.84|4542.19|4541.59|16
1644383870000|2022-02-09 05:17:50|4542.31|4541.71|4542.44|4541.84|4542.44|4541.84|4542.31|4541.71|4
1644383880000|2022-02-09 05:18:00|||||||||6
1644383900000|2022-02-09 05:18:20|4542.31|4541.71|4542.69|4542.09|4542.69|4542.09|4542.31|4541.71|47
1644383910000|2022-02-09 05:18:30|||||||||5
1644383920000|2022-02-09 05:18:40|4542.81|4542.21|4542.94|4542.34|4542.94|4542.34|4542.81|4542.21|8
1644383930000|2022-02-09 05:18:50|4542.69|4542.09|4542.94|4542.34|4542.94|4542.34|4542.69|4542.09|28
1644383940000|2022-02-09 05:19:00|||||||||9
1644383950000|2022-02-09 05:19:10|4543.19|4542.59|4542.94|4542.34|4543.19|4542.59|4542.94|4542.34|40
1644383960000|2022-02-09 05:19:20|4543.19|4542.59|4542.94|4542.34|4543.19|4542.59|4542.94|4542.34|12
1644383970000|2022-02-09 05:19:30|4542.81|4542.21|4542.94|4542.34|4542.94|4542.34|4542.69|4542.09|13
1644383980000|2022-02-09 05:19:40|4542.81|4542.21|4542.69|4542.09|4542.94|4542.34|4542.69|4542.09|5
1644383990000|2022-02-09 05:19:50|||||||||11
1644384000000|2022-02-09 05:20:00|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|23
1644384010000|2022-02-09 05:20:10|4542.69|4542.09|4542.69|4542.09|4542.69|4542.09|4542.69|4542.09|15
1644384020000|2022-02-09 05:20:20|4542.44|4541.84|4542.69|4542.09|4542.69|4542.09|4542.44|4541.84|18
1644384040000|2022-02-09 05:20:40|||||||||2
1644384050000|2022-02-09 05:20:50|||||||||15
1644384060000|2022-02-09 05:21:00|4542.81|4542.21|4542.94|4542.34|4542.94|4542.34|4542.69|4542.09|21
1644384080000|2022-02-09 05:21:20|||||||||6
1644384100000|2022-02-09 05:21:40|4542.69|4542.09|4542.69|4542.09|4542.69|4542.09|4542.69|4542.09|4
1644384110000|2022-02-09 05:21:50|||||||||3
1644384120000|2022-02-09 05:22:00|4542.56|4541.96|4542.69|4542.09|4542.69|4542.09|4542.56|4541.96|10
1644384140000|2022-02-09 05:22:20|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|7
1644384150000|2022-02-09 05:22:30|4542.31|4541.71|4542.31|4541.71|4542.44|4541.84|4542.19|4541.59|38
1644384160000|2022-02-09 05:22:40|4542.44|4541.84|4542.19|4541.59|4542.44|4541.84|4542.19|4541.59|3
1644384170000|2022-02-09 05:22:50|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|4
1644384180000|2022-02-09 05:23:00|||||||||8
1644384190000|2022-02-09 05:23:10|4542.56|4541.96|4542.69|4542.09|4542.94|4542.34|4542.56|4541.96|50
1644384210000|2022-02-09 05:23:30|||||||||13
1644384230000|2022-02-09 05:23:50|||||||||3
1644384240000|2022-02-09 05:24:00|4542.56|4541.96|4542.69|4542.09|4542.69|4542.09|4542.44|4541.84|9
1644384250000|2022-02-09 05:24:10|4542.56|4541.96|4542.44|4541.84|4542.56|4541.96|4542.44|4541.84|11
1644384260000|2022-02-09 05:24:20|4542.56|4541.96|4542.69|4542.09|4542.69|4542.09|4542.56|4541.96|9
1644384270000|2022-02-09 05:24:30|4542.56|4541.96|4542.69|4542.09|4542.69|4542.09|4542.44|4541.84|4
1644384280000|2022-02-09 05:24:40|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|4
1644384290000|2022-02-09 05:24:50|4542.19|4541.59|4542.44|4541.84|4542.44|4541.84|4542.19|4541.59|11
1644384300000|2022-02-09 05:25:00|||||||||7
1644384310000|2022-02-09 05:25:10|4542.31|4541.71|4542.19|4541.59|4542.31|4541.71|4542.19|4541.59|5
1644384320000|2022-02-09 05:25:20|4542.31|4541.71|4542.44|4541.84|4542.44|4541.84|4542.19|4541.59|7
1644384330000|2022-02-09 05:25:30|4542.19|4541.59|4542.19|4541.59|4542.31|4541.71|4542.19|4541.59|10
1644384340000|2022-02-09 05:25:40|4542.31|4541.71|4542.31|4541.71|4542.44|4541.84|4542.19|4541.59|8
1644384350000|2022-02-09 05:25:50|4542.44|4541.84|4542.31|4541.71|4542.44|4541.84|4542.31|4541.71|6
1644384360000|2022-02-09 05:26:00|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|7
1644384370000|2022-02-09 05:26:10|||||||||1
1644384380000|2022-02-09 05:26:20|||||||||3
1644384400000|2022-02-09 05:26:40|||||||||4
1644384410000|2022-02-09 05:26:50|||||||||31
1644384420000|2022-02-09 05:27:00|4542.31|4541.71|4542.44|4541.84|4542.44|4541.84|4542.19|4541.59|13
1644384440000|2022-02-09 05:27:20|||||||||11
1644384450000|2022-02-09 05:27:30|4542.31|4541.71|4542.19|4541.59|4542.31|4541.71|4542.19|4541.59|11
1644384460000|2022-02-09 05:27:40|4542.31|4541.71|4542.19|4541.59|4542.31|4541.71|4542.19|4541.59|10
1644384470000|2022-02-09 05:27:50|||||||||10
1644384480000|2022-02-09 05:28:00|4542.31|4541.71|4542.19|4541.59|4542.31|4541.71|4542.19|4541.59|2
1644384490000|2022-02-09 05:28:10|4542.69|4542.09|4542.94|4542.34|4543.19|4542.59|4542.69|4542.09|63
1644384500000|2022-02-09 05:28:20|4543.06|4542.46|4542.94|4542.34|4543.06|4542.46|4542.94|4542.34|8
1644384510000|2022-02-09 05:28:30|4542.81|4542.21|4542.69|4542.09|4542.81|4542.21|4542.69|4542.09|8
1644384520000|2022-02-09 05:28:40|4542.81|4542.21|4542.81|4542.21|4542.94|4542.34|4542.69|4542.09|6
1644384530000|2022-02-09 05:28:50|4542.69|4542.09|4542.69|4542.09|4542.69|4542.09|4542.69|4542.09|8
1644384540000|2022-02-09 05:29:00|4542.94|4542.34|4542.94|4542.34|4542.94|4542.34|4542.94|4542.34|13
1644384550000|2022-02-09 05:29:10|||||||||1
1644384570000|2022-02-09 05:29:30|||||||||3
1644384580000|2022-02-09 05:29:40|||||||||4
1644384590000|2022-02-09 05:29:50|4542.81|4542.21|4542.94|4542.34|4542.94|4542.34|4542.69|4542.09|42
1644384600000|2022-02-09 05:30:00|4542.69|4542.09|4542.69|4542.09|4542.94|4542.34|4542.69|4542.09|15
1644384610000|2022-02-09 05:30:10|4542.44|4541.84|4542.44|4541.84|4542.56|4541.96|4542.44|4541.84|28
1644384620000|2022-02-09 05:30:20|4542.69|4542.09|4542.69|4542.09|4542.69|4542.09|4542.44|4541.84|8
1644384630000|2022-02-09 05:30:30|4542.56|4541.96|4542.44|4541.84|4542.69|4542.09|4542.44|4541.84|2
1644384660000|2022-02-09 05:31:00|||||||||43
1644384670000|2022-02-09 05:31:10|4542.31|4541.71|4542.44|4541.84|4542.44|4541.84|4542.19|4541.59|24
1644384690000|2022-02-09 05:31:30|4542.19|4541.59|4542.19|4541.59|4542.19|4541.59|4542.19|4541.59|4
1644384700000|2022-02-09 05:31:40|4542.06|4541.46|4541.94|4541.34|4542.06|4541.46|4541.94|4541.34|17
1644384710000|2022-02-09 05:31:50|4542.06|4541.46|4541.94|4541.34|4542.06|4541.46|4541.94|4541.34|20
1644384750000|2022-02-09 05:32:30|||||||||11
1644384760000|2022-02-09 05:32:40|4541.44|4540.84|4541.69|4541.09|4541.69|4541.09|4541.44|4540.84|87
1644384770000|2022-02-09 05:32:50|4541.94|4541.34|4541.69|4541.09|4541.94|4541.34|4541.69|4541.09|24
1644384780000|2022-02-09 05:33:00|4541.94|4541.34|4542.19|4541.59|4542.19|4541.59|4541.69|4541.09|30
1644384800000|2022-02-09 05:33:20|4542.06|4541.46|4541.94|4541.34|4542.06|4541.46|4541.94|4541.34|7
1644384820000|2022-02-09 05:33:40|4541.69|4541.09|4541.94|4541.34|4541.94|4541.34|4541.69|4541.09|36
1644384830000|2022-02-09 05:33:50|4541.81|4541.21|4541.94|4541.34|4541.94|4541.34|4541.81|4541.21|7
1644384840000|2022-02-09 05:34:00|4541.81|4541.21|4541.81|4541.21|4541.81|4541.21|4541.81|4541.21|8
1644384850000|2022-02-09 05:34:10|4541.94|4541.34|4541.94|4541.34|4541.94|4541.34|4541.81|4541.21|4
1644384860000|2022-02-09 05:34:20|4542.06|4541.46|4541.94|4541.34|4542.19|4541.59|4541.94|4541.34|25
1644384890000|2022-02-09 05:34:50|4541.81|4541.21|4541.81|4541.21|4541.94|4541.34|4541.81|4541.21|9
1644384900000|2022-02-09 05:35:00|4541.94|4541.34|4541.44|4540.84|4541.94|4541.34|4541.44|4540.84|19
1644384910000|2022-02-09 05:35:10|4541.56|4540.96|4541.69|4541.09|4541.69|4541.09|4541.56|4540.96|10
1644384920000|2022-02-09 05:35:20|4541.56|4540.96|4541.44|4540.84|4541.56|4540.96|4541.44|4540.84|2
1644384930000|2022-02-09 05:35:30|||||||||5
1644384940000|2022-02-09 05:35:40|4541.31|4540.71|4541.19|4540.59|4541.31|4540.71|4541.19|4540.59|14
1644384950000|2022-02-09 05:35:50|||||||||11
1644384960000|2022-02-09 05:36:00|4541.44|4540.84|4541.19|4540.59|4541.44|4540.84|4541.19|4540.59|23
1644384970000|2022-02-09 05:36:10|4541.44|4540.84|4541.31|4540.71|4541.44|4540.84|4541.19|4540.59|19
1644384980000|2022-02-09 05:36:20|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|0
1644384990000|2022-02-09 05:36:30|||||||||2
1644385000000|2022-02-09 05:36:40|||||||||2
1644385010000|2022-02-09 05:36:50|4541.31|4540.71|4541.31|4540.71|4541.31|4540.71|4541.19|4540.59|22
1644385020000|2022-02-09 05:37:00|4541.19|4540.59|4541.44|4540.84|4541.44|4540.84|4541.19|4540.59|2
1644385030000|2022-02-09 05:37:10|4541.56|4540.96|4541.69|4541.09|4541.69|4541.09|4541.56|4540.96|12
1644385040000|2022-02-09 05:37:20|4541.44|4540.84|4541.56|4540.96|4541.69|4541.09|4541.44|4540.84|26
1644385050000|2022-02-09 05:37:30|4541.44|4540.84|4541.44|4540.84|4541.44|4540.84|4541.44|4540.84|20
1644385060000|2022-02-09 05:37:40|4541.69|4541.09|4541.69|4541.09|4541.69|4541.09|4541.69|4541.09|11
1644385070000|2022-02-09 05:37:50|||||||||3
1644385080000|2022-02-09 05:38:00|4541.56|4540.96|4541.31|4540.71|4541.69|4541.09|4541.31|4540.71|23
1644385090000|2022-02-09 05:38:10|4541.44|4540.84|4541.44|4540.84|4541.44|4540.84|4541.31|4540.71|1
1644385100000|2022-02-09 05:38:20|4541.31|4540.71|4541.44|4540.84|4541.44|4540.84|4541.19|4540.59|9
1644385110000|2022-02-09 05:38:30|4541.56|4540.96|4541.69|4541.09|4541.69|4541.09|4541.44|4540.84|19
1644385130000|2022-02-09 05:38:50|4542.19|4541.59|4542.19|4541.59|4542.19|4541.59|4542.19|4541.59|77
1644385140000|2022-02-09 05:39:00|4541.94|4541.34|4541.44|4540.84|4541.94|4541.34|4541.44|4540.84|46
1644385150000|2022-02-09 05:39:10|4541.69|4541.09|4541.69|4541.09|4541.69|4541.09|4541.69|4541.09|9
1644385160000|2022-02-09 05:39:20|4541.56|4540.96|4541.69|4541.09|4541.69|4541.09|4541.56|4540.96|8
1644385170000|2022-02-09 05:39:30|4541.44|4540.84|4541.69|4541.09|4541.69|4541.09|4541.44|4540.84|11
1644385190000|2022-02-09 05:39:50|4541.44|4540.84|4541.44|4540.84|4541.44|4540.84|4541.44|4540.84|6
1644385210000|2022-02-09 05:40:10|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|48
1644385240000|2022-02-09 05:40:40|4541.44|4540.84|4541.44|4540.84|4541.44|4540.84|4541.44|4540.84|33
1644385250000|2022-02-09 05:40:50|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|19
1644385260000|2022-02-09 05:41:00|4541.44|4540.84|4541.44|4540.84|4541.44|4540.84|4541.19|4540.59|16
1644385270000|2022-02-09 05:41:10|4541.19|4540.59|4541.19|4540.59|4541.44|4540.84|4541.19|4540.59|4
1644385280000|2022-02-09 05:41:20|||||||||9
1644385290000|2022-02-09 05:41:30|4541.44|4540.84|4541.44|4540.84|4541.44|4540.84|4541.44|4540.84|10
1644385300000|2022-02-09 05:41:40|4541.31|4540.71|4541.44|4540.84|4541.44|4540.84|4541.31|4540.71|8
1644385320000|2022-02-09 05:42:00|||||||||4
1644385330000|2022-02-09 05:42:10|||||||||3
1644385370000|2022-02-09 05:42:50|4541.69|4541.09|4541.69|4541.09|4541.69|4541.09|4541.44|4540.84|17
1644385390000|2022-02-09 05:43:10|4541.94|4541.34|4541.94|4541.34|4541.94|4541.34|4541.94|4541.34|3
1644385400000|2022-02-09 05:43:20|4541.81|4541.21|4541.94|4541.34|4541.94|4541.34|4541.81|4541.21|1
1644385410000|2022-02-09 05:43:30|4541.81|4541.21|4541.69|4541.09|4541.81|4541.21|4541.69|4541.09|5
1644385420000|2022-02-09 05:43:40|4541.81|4541.21|4541.94|4541.34|4541.94|4541.34|4541.69|4541.09|17
1644385430000|2022-02-09 05:43:50|4541.81|4541.21|4541.94|4541.34|4541.94|4541.34|4541.69|4541.09|4
1644385440000|2022-02-09 05:44:00|4542.19|4541.59|4542.19|4541.59|4542.19|4541.59|4541.94|4541.34|17
1644385450000|2022-02-09 05:44:10|4542.31|4541.71|4542.56|4541.96|4542.56|4541.96|4542.31|4541.71|26
1644385460000|2022-02-09 05:44:20|4542.69|4542.09|4542.69|4542.09|4542.69|4542.09|4542.44|4541.84|13
1644385470000|2022-02-09 05:44:30|4542.94|4542.34|4542.94|4542.34|4542.94|4542.34|4542.94|4542.34|25
1644385480000|2022-02-09 05:44:40|4543.06|4542.46|4543.19|4542.59|4543.19|4542.59|4542.94|4542.34|54
1644385490000|2022-02-09 05:44:50|4542.94|4542.34|4543.19|4542.59|4543.19|4542.59|4542.94|4542.34|18
1644385500000|2022-02-09 05:45:00|4543.44|4542.84|4543.44|4542.84|4543.44|4542.84|4543.44|4542.84|28
1644385510000|2022-02-09 05:45:10|4543.69|4543.09|4543.69|4543.09|4543.69|4543.09|4543.69|4543.09|50
1644385520000|2022-02-09 05:45:20|4543.94|4543.34|4543.94|4543.34|4543.94|4543.34|4543.94|4543.34|12
1644385530000|2022-02-09 05:45:30|4543.69|4543.09|4543.69|4543.09|4543.94|4543.34|4543.69|4543.09|33
1644385540000|2022-02-09 05:45:40|4543.81|4543.21|4543.69|4543.09|4543.81|4543.21|4543.69|4543.09|1
1644385550000|2022-02-09 05:45:50|4543.94|4543.34|4543.69|4543.09|4543.94|4543.34|4543.44|4542.84|37
1644385560000|2022-02-09 05:46:00|4543.81|4543.21|4543.69|4543.09|4543.81|4543.21|4543.69|4543.09|4
1644385570000|2022-02-09 05:46:10|||||||||7
1644385580000|2022-02-09 05:46:20|||||||||1
1644385600000|2022-02-09 05:46:40|||||||||4
1644385620000|2022-02-09 05:47:00|4543.19|4542.59|4542.69|4542.09|4543.19|4542.59|4542.69|4542.09|24
1644385630000|2022-02-09 05:47:10|4542.81|4542.21|4542.94|4542.34|4543.19|4542.59|4542.69|4542.09|28
1644385640000|2022-02-09 05:47:20|4542.69|4542.09|4542.81|4542.21|4542.81|4542.21|4542.69|4542.09|24
1644385650000|2022-02-09 05:47:30|4542.94|4542.34|4542.69|4542.09|4542.94|4542.34|4542.69|4542.09|8
1644385660000|2022-02-09 05:47:40|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|10
1644385670000|2022-02-09 05:47:50|||||||||2
1644385680000|2022-02-09 05:48:00|4542.69|4542.09|4542.94|4542.34|4542.94|4542.34|4542.69|4542.09|14
1644385690000|2022-02-09 05:48:10|4542.81|4542.21|4542.69|4542.09|4542.94|4542.34|4542.69|4542.09|17
1644385700000|2022-02-09 05:48:20|4542.56|4541.96|4542.44|4541.84|4542.69|4542.09|4542.44|4541.84|14
1644385720000|2022-02-09 05:48:40|4542.56|4541.96|4542.44|4541.84|4542.56|4541.96|4542.44|4541.84|9
1644385730000|2022-02-09 05:48:50|4542.56|4541.96|4542.69|4542.09|4542.69|4542.09|4542.44|4541.84|4
1644385740000|2022-02-09 05:49:00|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|2
1644385750000|2022-02-09 05:49:10|||||||||2
1644385760000|2022-02-09 05:49:20|4542.31|4541.71|4542.31|4541.71|4542.31|4541.71|4542.31|4541.71|10
1644385770000|2022-02-09 05:49:30|4542.44|4541.84|4542.06|4541.46|4542.44|4541.84|4542.06|4541.46|12
1644385780000|2022-02-09 05:49:40|4541.94|4541.34|4541.94|4541.34|4542.06|4541.46|4541.81|4541.21|8
1644385790000|2022-02-09 05:49:50|4542.06|4541.46|4541.94|4541.34|4542.19|4541.59|4541.94|4541.34|3
1644385800000|2022-02-09 05:50:00|4542.06|4541.46|4542.19|4541.59|4542.19|4541.59|4541.94|4541.34|15
1644385810000|2022-02-09 05:50:10|4542.06|4541.46|4542.06|4541.46|4542.06|4541.46|4542.06|4541.46|9
1644385820000|2022-02-09 05:50:20|4542.19|4541.59|4542.19|4541.59|4542.44|4541.84|4542.19|4541.59|28
1644385830000|2022-02-09 05:50:30|4542.06|4541.46|4542.19|4541.59|4542.19|4541.59|4542.06|4541.46|4
1644385850000|2022-02-09 05:50:50|||||||||17
1644385860000|2022-02-09 05:51:00|4541.94|4541.34|4541.94|4541.34|4541.94|4541.34|4541.69|4541.09|9
1644385890000|2022-02-09 05:51:30|||||||||5
1644385900000|2022-02-09 05:51:40|4542.19|4541.59|4542.19|4541.59|4542.19|4541.59|4542.19|4541.59|16
1644385910000|2022-02-09 05:51:50|4542.06|4541.46|4542.19|4541.59|4542.19|4541.59|4542.06|4541.46|12
1644385920000|2022-02-09 05:52:00|4542.31|4541.71|4542.44|4541.84|4542.44|4541.84|4542.31|4541.71|22
1644385930000|2022-02-09 05:52:10|||||||||1
1644385940000|2022-02-09 05:52:20|4542.56|4541.96|4542.69|4542.09|4542.69|4542.09|4542.56|4541.96|5
1644385950000|2022-02-09 05:52:30|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|4542.44|4541.84|10
1644385960000|2022-02-09 05:52:40|4542.31|4541.71|4542.44|4541.84|4542.44|4541.84|4542.31|4541.71|7
1644385980000|2022-02-09 05:53:00|4542.31|4541.71|4542.19|4541.59|4542.31|4541.71|4542.19|4541.59|10
1644385990000|2022-02-09 05:53:10|||||||||1
1644386000000|2022-02-09 05:53:20|4541.94|4541.34|4541.94|4541.34|4541.94|4541.34|4541.94|4541.34|1
1644386010000|2022-02-09 05:53:30|4541.69|4541.09|4541.69|4541.09|4541.69|4541.09|4541.69|4541.09|3
1644386020000|2022-02-09 05:53:40|4541.56|4540.96|4541.69|4541.09|4541.69|4541.09|4541.44|4540.84|16
1644386030000|2022-02-09 05:53:50|4541.56|4540.96|4541.44|4540.84|4541.56|4540.96|4541.44|4540.84|6
1644386040000|2022-02-09 05:54:00|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|29
1644386050000|2022-02-09 05:54:10|4540.94|4540.34|4540.69|4540.09|4540.94|4540.34|4540.44|4539.84|143
1644386070000|2022-02-09 05:54:30|4540.56|4539.96|4540.69|4540.09|4540.69|4540.09|4540.56|4539.96|70
1644386080000|2022-02-09 05:54:40|4540.94|4540.34|4540.94|4540.34|4541.19|4540.59|4540.94|4540.34|57
1644386090000|2022-02-09 05:54:50|4540.81|4540.21|4540.94|4540.34|4540.94|4540.34|4540.81|4540.21|1
1644386100000|2022-02-09 05:55:00|4540.69|4540.09|4540.44|4539.84|4540.69|4540.09|4540.44|4539.84|20
1644386110000|2022-02-09 05:55:10|4540.94|4540.34|4540.94|4540.34|4540.94|4540.34|4540.81|4540.21|23
1644386120000|2022-02-09 05:55:20|4540.81|4540.21|4540.81|4540.21|4540.81|4540.21|4540.81|4540.21|11
1644386130000|2022-02-09 05:55:30|4540.69|4540.09|4540.94|4540.34|4540.94|4540.34|4540.44|4539.84|78
1644386140000|2022-02-09 05:55:40|4540.81|4540.21|4540.94|4540.34|4540.94|4540.34|4540.81|4540.21|19
1644386150000|2022-02-09 05:55:50|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|7
1644386160000|2022-02-09 05:56:00|4541.31|4540.71|4541.31|4540.71|4541.69|4541.09|4541.31|4540.71|29
1644386170000|2022-02-09 05:56:10|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|0
1644386190000|2022-02-09 05:56:30|4541.06|4540.46|4540.94|4540.34|4541.06|4540.46|4540.94|4540.34|7
1644386200000|2022-02-09 05:56:40|4540.81|4540.21|4540.94|4540.34|4540.94|4540.34|4540.81|4540.21|17
1644386210000|2022-02-09 05:56:50|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|15
1644386220000|2022-02-09 05:57:00|4541.06|4540.46|4541.44|4540.84|4541.56|4540.96|4541.06|4540.46|16
1644386230000|2022-02-09 05:57:10|4541.31|4540.71|4541.19|4540.59|4541.44|4540.84|4541.19|4540.59|11
1644386240000|2022-02-09 05:57:20|4540.94|4540.34|4540.69|4540.09|4541.19|4540.59|4540.56|4539.96|47
1644386250000|2022-02-09 05:57:30|||||||||11
1644386260000|2022-02-09 05:57:40|4540.44|4539.84|4540.69|4540.09|4540.69|4540.09|4540.44|4539.84|27
1644386270000|2022-02-09 05:57:50|4540.56|4539.96|4540.69|4540.09|4540.69|4540.09|4540.44|4539.84|0
1644386280000|2022-02-09 05:58:00|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|4
1644386290000|2022-02-09 05:58:10|4540.31|4539.71|4540.19|4539.59|4540.31|4539.71|4540.06|4539.46|43
1644386300000|2022-02-09 05:58:20|||||||||2
1644386310000|2022-02-09 05:58:30|||||||||12
1644386320000|2022-02-09 05:58:40|4540.06|4539.46|4540.19|4539.59|4540.19|4539.59|4540.06|4539.46|11
1644386330000|2022-02-09 05:58:50|||||||||5
1644386340000|2022-02-09 05:59:00|4540.06|4539.46|4540.19|4539.59|4540.19|4539.59|4540.06|4539.46|7
1644386350000|2022-02-09 05:59:10|||||||||5
1644386360000|2022-02-09 05:59:20|4540.06|4539.46|4539.94|4539.34|4540.19|4539.59|4539.94|4539.34|10
1644386370000|2022-02-09 05:59:30|4540.19|4539.59|4540.19|4539.59|4540.19|4539.59|4540.19|4539.59|10
1644386380000|2022-02-09 05:59:40|4540.06|4539.46|4539.94|4539.34|4540.19|4539.59|4539.94|4539.34|8
1644386390000|2022-02-09 05:59:50|||||||||7
1644386400000|2022-02-09 06:00:00|4540.19|4539.59|4540.44|4539.84|4540.44|4539.84|4539.94|4539.34|54
1644386410000|2022-02-09 06:00:10|4540.31|4539.71|4540.19|4539.59|4540.31|4539.71|4539.94|4539.34|30
1644386420000|2022-02-09 06:00:20|4540.44|4539.84|4540.44|4539.84|4540.69|4540.09|4540.44|4539.84|43
1644386430000|2022-02-09 06:00:30|4540.31|4539.71|4540.44|4539.84|4540.44|4539.84|4540.19|4539.59|21
1644386440000|2022-02-09 06:00:40|4540.31|4539.71|4540.44|4539.84|4540.44|4539.84|4540.31|4539.71|2
1644386450000|2022-02-09 06:00:50|4540.56|4539.96|4540.44|4539.84|4540.69|4540.09|4540.44|4539.84|27
1644386460000|2022-02-09 06:01:00|4540.69|4540.09|4540.44|4539.84|4540.69|4540.09|4540.44|4539.84|24
1644386470000|2022-02-09 06:01:10|4540.31|4539.71|4540.44|4539.84|4540.44|4539.84|4540.19|4539.59|9
1644386480000|2022-02-09 06:01:20|4540.56|4539.96|4540.44|4539.84|4540.69|4540.09|4540.44|4539.84|14
1644386490000|2022-02-09 06:01:30|4540.56|4539.96|4540.69|4540.09|4540.69|4540.09|4540.56|4539.96|47
1644386500000|2022-02-09 06:01:40|||||||||1
1644386510000|2022-02-09 06:01:50|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|120
1644386520000|2022-02-09 06:02:00|4541.06|4540.46|4541.19|4540.59|4541.19|4540.59|4540.94|4540.34|27
1644386530000|2022-02-09 06:02:10|4541.06|4540.46|4540.94|4540.34|4541.06|4540.46|4540.94|4540.34|14
1644386550000|2022-02-09 06:02:30|||||||||15
1644386560000|2022-02-09 06:02:40|4540.69|4540.09|4540.94|4540.34|4540.94|4540.34|4540.69|4540.09|21
1644386570000|2022-02-09 06:02:50|4541.06|4540.46|4541.19|4540.59|4541.19|4540.59|4540.94|4540.34|31
1644386580000|2022-02-09 06:03:00|4540.94|4540.34|4540.94|4540.34|4541.19|4540.59|4540.81|4540.21|17
1644386590000|2022-02-09 06:03:10|4541.06|4540.46|4540.94|4540.34|4541.19|4540.59|4540.94|4540.34|3
1644386600000|2022-02-09 06:03:20|4540.81|4540.21|4540.69|4540.09|4540.81|4540.21|4540.69|4540.09|5
1644386610000|2022-02-09 06:03:30|4540.94|4540.34|4540.94|4540.34|4540.94|4540.34|4540.94|4540.34|7
1644386620000|2022-02-09 06:03:40|4541.06|4540.46|4540.69|4540.09|4541.06|4540.46|4540.69|4540.09|16
1644386630000|2022-02-09 06:03:50|4540.56|4539.96|4540.31|4539.71|4540.69|4540.09|4540.31|4539.71|22
1644386640000|2022-02-09 06:04:00|4540.44|4539.84|4540.69|4540.09|4540.69|4540.09|4540.44|4539.84|27
1644386660000|2022-02-09 06:04:20|4540.81|4540.21|4540.81|4540.21|4540.81|4540.21|4540.81|4540.21|11
1644386670000|2022-02-09 06:04:30|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|0
1644386680000|2022-02-09 06:04:40|4540.81|4540.21|4540.94|4540.34|4540.94|4540.34|4540.69|4540.09|2
1644386700000|2022-02-09 06:05:00|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|4540.94|4540.34|10
1644386710000|2022-02-09 06:05:10|4541.06|4540.46|4541.19|4540.59|4541.19|4540.59|4540.94|4540.34|5
1644386720000|2022-02-09 06:05:20|4540.94|4540.34|4541.19|4540.59|4541.19|4540.59|4540.94|4540.34|52
1644386730000|2022-02-09 06:05:30|4541.06|4540.46|4541.19|4540.59|4541.19|4540.59|4540.94|4540.34|5
1644386740000|2022-02-09 06:05:40|||||||||28
1644386750000|2022-02-09 06:05:50|4541.06|4540.46|4541.19|4540.59|4541.19|4540.59|4541.06|4540.46|5
1644386760000|2022-02-09 06:06:00|4541.06|4540.46|4541.19|4540.59|4541.19|4540.59|4541.06|4540.46|12
1644386790000|2022-02-09 06:06:30|||||||||17
1644386820000|2022-02-09 06:07:00|4541.06|4540.46|4540.94|4540.34|4541.06|4540.46|4540.94|4540.34|25
1644386830000|2022-02-09 06:07:10|||||||||7
1644386860000|2022-02-09 06:07:40|4540.19|4539.59|4540.56|4539.96|4540.69|4540.09|4540.19|4539.59|114
1644386870000|2022-02-09 06:07:50|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|0
1644386880000|2022-02-09 06:08:00|4540.69|4540.09|4540.56|4539.96|4540.69|4540.09|4540.44|4539.84|24
1644386890000|2022-02-09 06:08:10|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|1
1644386900000|2022-02-09 06:08:20|4540.56|4539.96|4540.44|4539.84|4540.69|4540.09|4540.44|4539.84|9
1644386910000|2022-02-09 06:08:30|4540.56|4539.96|4540.44|4539.84|4540.56|4539.96|4540.44|4539.84|6
1644386930000|2022-02-09 06:08:50|4540.31|4539.71|4540.31|4539.71|4540.44|4539.84|4540.31|4539.71|4
1644386940000|2022-02-09 06:09:00|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|4540.19|4539.59|4
1644386950000|2022-02-09 06:09:10|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|1
1644386960000|2022-02-09 06:09:20|4540.19|4539.59|4540.44|4539.84|4540.69|4540.09|4540.19|4539.59|72
1644386970000|2022-02-09 06:09:30|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|10
1644386980000|2022-02-09 06:09:40|4540.19|4539.59|4540.19|4539.59|4540.19|4539.59|4540.19|4539.59|22
1644386990000|2022-02-09 06:09:50|||||||||4
1644387000000|2022-02-09 06:10:00|4540.06|4539.46|4540.19|4539.59|4540.19|4539.59|4539.94|4539.34|36
1644387010000|2022-02-09 06:10:10|4540.06|4539.46|4540.19|4539.59|4540.19|4539.59|4540.06|4539.46|2
1644387020000|2022-02-09 06:10:20|||||||||69
1644387030000|2022-02-09 06:10:30|4540.44|4539.84|4540.31|4539.71|4540.44|4539.84|4540.19|4539.59|10
1644387040000|2022-02-09 06:10:40|4540.44|4539.84|4540.19|4539.59|4540.44|4539.84|4540.19|4539.59|2
1644387050000|2022-02-09 06:10:50|4540.31|4539.71|4540.31|4539.71|4540.44|4539.84|4540.19|4539.59|2
1644387060000|2022-02-09 06:11:00|4540.19|4539.59|4540.19|4539.59|4540.31|4539.71|4540.19|4539.59|0
1644387070000|2022-02-09 06:11:10|4539.94|4539.34|4539.94|4539.34|4539.94|4539.34|4539.94|4539.34|9
1644387080000|2022-02-09 06:11:20|4540.06|4539.46|4540.06|4539.46|4540.19|4539.59|4539.94|4539.34|12
1644387090000|2022-02-09 06:11:30|4540.19|4539.59|4539.94|4539.34|4540.19|4539.59|4539.94|4539.34|2
1644387100000|2022-02-09 06:11:40|4539.69|4539.09|4539.44|4538.84|4539.69|4539.09|4539.44|4538.84|20
1644387110000|2022-02-09 06:11:50|4539.56|4538.96|4539.44|4538.84|4539.56|4538.96|4539.44|4538.84|21
1644387120000|2022-02-09 06:12:00|4539.19|4538.59|4538.94|4538.34|4539.19|4538.59|4538.94|4538.34|33
1644387130000|2022-02-09 06:12:10|4538.81|4538.21|4538.44|4537.84|4538.81|4538.21|4538.19|4537.59|110
1644387140000|2022-02-09 06:12:20|4538.69|4538.09|4538.44|4537.84|4538.69|4538.09|4538.44|4537.84|12
1644387150000|2022-02-09 06:12:30|4538.69|4538.09|4538.69|4538.09|4538.69|4538.09|4538.44|4537.84|38
1644387160000|2022-02-09 06:12:40|||||||||16
1644387170000|2022-02-09 06:12:50|4538.56|4537.96|4538.94|4538.34|4538.94|4538.34|4538.56|4537.96|17
1644387180000|2022-02-09 06:13:00|4538.81|4538.21|4538.81|4538.21|4538.94|4538.34|4538.69|4538.09|3
1644387190000|2022-02-09 06:13:10|4538.69|4538.09|4539.19|4538.59|4539.19|4538.59|4538.69|4538.09|19
1644387200000|2022-02-09 06:13:20|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|25
1644387210000|2022-02-09 06:13:30|||||||||21
1644387220000|2022-02-09 06:13:40|4539.69|4539.09|4539.56|4538.96|4539.69|4539.09|4539.56|4538.96|10
1644387230000|2022-02-09 06:13:50|4539.44|4538.84|4539.44|4538.84|4539.69|4539.09|4539.44|4538.84|10
1644387240000|2022-02-09 06:14:00|4539.56|4538.96|4539.69|4539.09|4539.69|4539.09|4539.44|4538.84|14
1644387250000|2022-02-09 06:14:10|4539.94|4539.34|4539.69|4539.09|4539.94|4539.34|4539.69|4539.09|41
1644387260000|2022-02-09 06:14:20|||||||||24
1644387270000|2022-02-09 06:14:30|4539.44|4538.84|4539.44|4538.84|4539.56|4538.96|4539.44|4538.84|8
1644387280000|2022-02-09 06:14:40|||||||||1
1644387290000|2022-02-09 06:14:50|4539.31|4538.71|4539.31|4538.71|4539.31|4538.71|4539.31|4538.71|11
1644387300000|2022-02-09 06:15:00|4539.19|4538.59|4539.44|4538.84|4539.44|4538.84|4539.19|4538.59|18
1644387320000|2022-02-09 06:15:20|4539.69|4539.09|4539.69|4539.09|4539.69|4539.09|4539.69|4539.09|3
1644387340000|2022-02-09 06:15:40|4539.56|4538.96|4539.69|4539.09|4539.69|4539.09|4539.56|4538.96|14
1644387350000|2022-02-09 06:15:50|4539.81|4539.21|4540.19|4539.59|4540.19|4539.59|4539.81|4539.21|16
1644387360000|2022-02-09 06:16:00|4540.06|4539.46|4540.19|4539.59|4540.19|4539.59|4539.94|4539.34|14
1644387370000|2022-02-09 06:16:10|4540.31|4539.71|4540.06|4539.46|4540.31|4539.71|4540.06|4539.46|29
1644387380000|2022-02-09 06:16:20|4540.19|4539.59|4539.94|4539.34|4540.19|4539.59|4539.94|4539.34|2
1644387390000|2022-02-09 06:16:30|4540.06|4539.46|4540.06|4539.46|4540.06|4539.46|4540.06|4539.46|2
1644387400000|2022-02-09 06:16:40|4539.94|4539.34|4539.94|4539.34|4539.94|4539.34|4539.94|4539.34|2
1644387410000|2022-02-09 06:16:50|4539.69|4539.09|4539.81|4539.21|4539.81|4539.21|4539.69|4539.09|17
1644387420000|2022-02-09 06:17:00|4539.94|4539.34|4539.94|4539.34|4539.94|4539.34|4539.94|4539.34|4
1644387430000|2022-02-09 06:17:10|4539.81|4539.21|4539.69|4539.09|4539.81|4539.21|4539.69|4539.09|2
1644387440000|2022-02-09 06:17:20|4539.56|4538.96|4539.19|4538.59|4539.56|4538.96|4539.19|4538.59|4
1644387450000|2022-02-09 06:17:30|4538.94|4538.34|4539.19|4538.59|4539.19|4538.59|4538.94|4538.34|29
1644387460000|2022-02-09 06:17:40|4539.06|4538.46|4539.06|4538.46|4539.06|4538.46|4539.06|4538.46|3
1644387470000|2022-02-09 06:17:50|4539.19|4538.59|4539.44|4538.84|4539.44|4538.84|4539.19|4538.59|11
1644387480000|2022-02-09 06:18:00|4539.31|4538.71|4539.19|4538.59|4539.31|4538.71|4539.19|4538.59|9
1644387490000|2022-02-09 06:18:10|||||||||17
1644387500000|2022-02-09 06:18:20|4539.31|4538.71|4539.44|4538.84|4539.44|4538.84|4539.31|4538.71|16
1644387510000|2022-02-09 06:18:30|4539.19|4538.59|4539.44|4538.84|4539.44|4538.84|4539.19|4538.59|25
1644387520000|2022-02-09 06:18:40|4539.19|4538.59|4539.31|4538.71|4539.44|4538.84|4539.19|4538.59|26
1644387530000|2022-02-09 06:18:50|4539.19|4538.59|4539.31|4538.71|4539.44|4538.84|4539.19|4538.59|3
1644387550000|2022-02-09 06:19:10|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|4539.19|4538.59|2
1644387560000|2022-02-09 06:19:20|4539.19|4538.59|4539.56|4538.96|4539.56|4538.96|4539.19|4538.59|11
1644387570000|2022-02-09 06:19:30|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|0
1644387590000|2022-02-09 06:19:50|4539.19|4538.59|4539.31|4538.71|4539.31|4538.71|4539.19|4538.59|12
1644387600000|2022-02-09 06:20:00|4539.44|4538.84|4539.19|4538.59|4539.44|4538.84|4539.19|4538.59|4
1644387610000|2022-02-09 06:20:10|4539.06|4538.46|4539.19|4538.59|4539.19|4538.59|4539.06|4538.46|6
1644387630000|2022-02-09 06:20:30|||||||||1
1644387640000|2022-02-09 06:20:40|4539.06|4538.46|4539.19|4538.59|4539.19|4538.59|4539.06|4538.46|2
1644387650000|2022-02-09 06:20:50|4539.06|4538.46|4539.06|4538.46|4539.06|4538.46|4539.06|4538.46|0
1644387660000|2022-02-09 06:21:00|4538.94|4538.34|4538.94|4538.34|4538.94|4538.34|4538.94|4538.34|22
1644387670000|2022-02-09 06:21:10|4539.06|4538.46|4539.06|4538.46|4539.19|4538.59|4539.06|4538.46|3
1644387680000|2022-02-09 06:21:20|4539.19|4538.59|4538.94|4538.34|4539.19|4538.59|4538.94|4538.34|3
1644387690000|2022-02-09 06:21:30|||||||||1
1644387700000|2022-02-09 06:21:40|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|24
1644387720000|2022-02-09 06:22:00|4539.44|4538.84|4539.31|4538.71|4539.44|4538.84|4539.19|4538.59|36
1644387730000|2022-02-09 06:22:10|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|1
1644387740000|2022-02-09 06:22:20|||||||||1
1644387760000|2022-02-09 06:22:40|4539.56|4538.96|4539.56|4538.96|4539.69|4539.09|4539.56|4538.96|6
1644387770000|2022-02-09 06:22:50|4539.69|4539.09|4539.31|4538.71|4539.69|4539.09|4539.19|4538.59|16
1644387780000|2022-02-09 06:23:00|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|1
1644387790000|2022-02-09 06:23:10|4539.31|4538.71|4539.19|4538.59|4539.31|4538.71|4539.19|4538.59|4
1644387800000|2022-02-09 06:23:20|4538.94|4538.34|4538.94|4538.34|4538.94|4538.34|4538.94|4538.34|8
1644387810000|2022-02-09 06:23:30|||||||||1
1644387820000|2022-02-09 06:23:40|4538.69|4538.09|4538.69|4538.09|4538.69|4538.09|4538.69|4538.09|2
1644387830000|2022-02-09 06:23:50|4538.94|4538.34|4538.94|4538.34|4538.94|4538.34|4538.94|4538.34|10
1644387840000|2022-02-09 06:24:00|4538.69|4538.09|4538.69|4538.09|4538.81|4538.21|4538.69|4538.09|10
1644387850000|2022-02-09 06:24:10|4538.56|4537.96|4538.94|4538.34|4538.94|4538.34|4538.56|4537.96|22
1644387860000|2022-02-09 06:24:20|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|18
1644387870000|2022-02-09 06:24:30|4539.31|4538.71|4539.19|4538.59|4539.31|4538.71|4539.19|4538.59|0
1644387880000|2022-02-09 06:24:40|4539.31|4538.71|4539.31|4538.71|4539.31|4538.71|4539.31|4538.71|5
1644387890000|2022-02-09 06:24:50|4539.19|4538.59|4539.31|4538.71|4539.44|4538.84|4539.19|4538.59|13
1644387900000|2022-02-09 06:25:00|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|4539.19|4538.59|3
1644387910000|2022-02-09 06:25:10|4539.56|4538.96|4539.94|4539.34|4539.94|4539.34|4539.56|4538.96|23
1644387920000|2022-02-09 06:25:20|4540.06|4539.46|4539.94|4539.34|4540.19|4539.59|4539.94|4539.34|49
1644387930000|2022-02-09 06:25:30|||||||||1
1644387940000|2022-02-09 06:25:40|4539.81|4539.21|4539.81|4539.21|4539.81|4539.21|4539.81|4539.21|12
1644387950000|2022-02-09 06:25:50|4539.94|4539.34|4539.94|4539.34|4539.94|4539.34|4539.69|4539.09|4
1644387970000|2022-02-09 06:26:10|4540.06|4539.46|4539.94|4539.34|4540.06|4539.46|4539.94|4539.34|7
1644387980000|2022-02-09 06:26:20|4540.06|4539.46|4539.94|4539.34|4540.06|4539.46|4539.69|4539.09|17
1644387990000|2022-02-09 06:26:30|4540.19|4539.59|4540.19|4539.59|4540.19|4539.59|4540.19|4539.59|3
1644388000000|2022-02-09 06:26:40|4540.31|4539.71|4540.19|4539.59|4540.31|4539.71|4540.19|4539.59|15
1644388010000|2022-02-09 06:26:50|||||||||6
1644388020000|2022-02-09 06:27:00|4540.06|4539.46|4540.06|4539.46|4540.06|4539.46|4540.06|4539.46|3
1644388030000|2022-02-09 06:27:10|4540.19|4539.59|4539.94|4539.34|4540.19|4539.59|4539.94|4539.34|1
1644388040000|2022-02-09 06:27:20|4539.69|4539.09|4539.69|4539.09|4539.69|4539.09|4539.56|4538.96|5
1644388060000|2022-02-09 06:27:40|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|4
1644388070000|2022-02-09 06:27:50|4539.31|4538.71|4539.06|4538.46|4539.31|4538.71|4538.94|4538.34|12
1644388080000|2022-02-09 06:28:00|4539.31|4538.71|4538.94|4538.34|4539.31|4538.71|4538.94|4538.34|27
1644388090000|2022-02-09 06:28:10|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|7
1644388100000|2022-02-09 06:28:20|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|4539.31|4538.71|15
1644388110000|2022-02-09 06:28:30|4539.31|4538.71|4539.31|4538.71|4539.44|4538.84|4539.19|4538.59|5
1644388120000|2022-02-09 06:28:40|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|3
1644388140000|2022-02-09 06:29:00|4539.44|4538.84|4539.31|4538.71|4539.44|4538.84|4539.19|4538.59|23
1644388150000|2022-02-09 06:29:10|4539.19|4538.59|4538.94|4538.34|4539.19|4538.59|4538.94|4538.34|19
1644388160000|2022-02-09 06:29:20|4539.06|4538.46|4538.94|4538.34|4539.19|4538.59|4538.94|4538.34|9
1644388170000|2022-02-09 06:29:30|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|1
1644388180000|2022-02-09 06:29:40|4539.44|4538.84|4539.69|4539.09|4539.69|4539.09|4539.19|4538.59|34
1644388190000|2022-02-09 06:29:50|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|12
1644388200000|2022-02-09 06:30:00|4539.69|4539.09|4540.19|4539.59|4540.19|4539.59|4539.69|4539.09|14
1644388220000|2022-02-09 06:30:20|4540.44|4539.84|4540.69|4540.09|4540.69|4540.09|4540.44|4539.84|16
1644388230000|2022-02-09 06:30:30|4540.56|4539.96|4540.69|4540.09|4540.69|4540.09|4540.56|4539.96|44
1644388240000|2022-02-09 06:30:40|4540.56|4539.96|4540.56|4539.96|4540.69|4540.09|4540.44|4539.84|6
1644388250000|2022-02-09 06:30:50|4540.69|4540.09|4540.44|4539.84|4540.69|4540.09|4540.44|4539.84|15
1644388260000|2022-02-09 06:31:00|4540.31|4539.71|4540.69|4540.09|4540.69|4540.09|4540.31|4539.71|19
1644388270000|2022-02-09 06:31:10|||||||||16
1644388280000|2022-02-09 06:31:20|4540.44|4539.84|4540.69|4540.09|4540.69|4540.09|4540.44|4539.84|56
1644388290000|2022-02-09 06:31:30|||||||||3
1644388320000|2022-02-09 06:32:00|||||||||66
1644388330000|2022-02-09 06:32:10|||||||||15
1644388340000|2022-02-09 06:32:20|4540.44|4539.84|4540.69|4540.09|4540.69|4540.09|4540.44|4539.84|15
1644388350000|2022-02-09 06:32:30|4540.56|4539.96|4540.69|4540.09|4540.69|4540.09|4540.44|4539.84|3
1644388360000|2022-02-09 06:32:40|4540.56|4539.96|4540.44|4539.84|4540.56|4539.96|4540.44|4539.84|0
1644388370000|2022-02-09 06:32:50|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|4540.56|4539.96|19
1644388400000|2022-02-09 06:33:20|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|131
1644388410000|2022-02-09 06:33:30|4540.31|4539.71|4540.44|4539.84|4540.44|4539.84|4540.19|4539.59|10
1644388420000|2022-02-09 06:33:40|4540.56|4539.96|4540.56|4539.96|4540.56|4539.96|4540.44|4539.84|20
1644388430000|2022-02-09 06:33:50|4540.44|4539.84|4540.69|4540.09|4540.69|4540.09|4540.44|4539.84|19
1644388460000|2022-02-09 06:34:20|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|4540.19|4539.59|30
1644388470000|2022-02-09 06:34:30|4540.31|4539.71|4540.44|4539.84|4540.44|4539.84|4540.31|4539.71|5
1644388480000|2022-02-09 06:34:40|4540.56|4539.96|4540.81|4540.21|4540.81|4540.21|4540.44|4539.84|15
1644388490000|2022-02-09 06:34:50|4540.94|4540.34|4540.94|4540.34|4540.94|4540.34|4540.94|4540.34|9
1644388500000|2022-02-09 06:35:00|||||||||57
1644388510000|2022-02-09 06:35:10|4540.81|4540.21|4540.94|4540.34|4540.94|4540.34|4540.69|4540.09|9
1644388520000|2022-02-09 06:35:20|||||||||5
1644388530000|2022-02-09 06:35:30|||||||||8
1644388540000|2022-02-09 06:35:40|4540.69|4540.09|4540.94|4540.34|4540.94|4540.34|4540.69|4540.09|10
1644388560000|2022-02-09 06:36:00|4540.81|4540.21|4540.94|4540.34|4540.94|4540.34|4540.81|4540.21|3
1644388570000|2022-02-09 06:36:10|||||||||10
1644388590000|2022-02-09 06:36:30|4540.69|4540.09|4540.69|4540.09|4540.94|4540.34|4540.69|4540.09|21
1644388600000|2022-02-09 06:36:40|4540.81|4540.21|4540.94|4540.34|4540.94|4540.34|4540.81|4540.21|24
1644388610000|2022-02-09 06:36:50|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|21
1644388620000|2022-02-09 06:37:00|4541.44|4540.84|4541.44|4540.84|4541.44|4540.84|4541.44|4540.84|173
1644388630000|2022-02-09 06:37:10|||||||||12
1644388640000|2022-02-09 06:37:20|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|10
1644388650000|2022-02-09 06:37:30|4541.44|4540.84|4541.44|4540.84|4541.44|4540.84|4541.44|4540.84|23
1644388660000|2022-02-09 06:37:40|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|24
1644388670000|2022-02-09 06:37:50|4541.31|4540.71|4541.44|4540.84|4541.44|4540.84|4541.31|4540.71|7
1644388680000|2022-02-09 06:38:00|4541.69|4541.09|4541.94|4541.34|4541.94|4541.34|4541.69|4541.09|43
1644388690000|2022-02-09 06:38:10|4542.19|4541.59|4542.19|4541.59|4542.19|4541.59|4541.94|4541.34|37
1644388700000|2022-02-09 06:38:20|||||||||48
1644388710000|2022-02-09 06:38:30|||||||||8
1644388720000|2022-02-09 06:38:40|||||||||4
1644388730000|2022-02-09 06:38:50|||||||||3
1644388740000|2022-02-09 06:39:00|4541.94|4541.34|4541.69|4541.09|4541.94|4541.34|4541.69|4541.09|28
1644388750000|2022-02-09 06:39:10|||||||||8
1644388760000|2022-02-09 06:39:20|4541.44|4540.84|4541.44|4540.84|4541.44|4540.84|4541.44|4540.84|13
1644388770000|2022-02-09 06:39:30|4541.31|4540.71|4541.44|4540.84|4541.44|4540.84|4541.31|4540.71|22
1644388780000|2022-02-09 06:39:40|||||||||1
1644388790000|2022-02-09 06:39:50|4541.56|4540.96|4541.44|4540.84|4541.56|4540.96|4541.44|4540.84|4
1644388800000|2022-02-09 06:40:00|4541.56|4540.96|4541.44|4540.84|4541.69|4541.09|4541.44|4540.84|19
1644388810000|2022-02-09 06:40:10|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|7
1644388820000|2022-02-09 06:40:20|||||||||3
1644388850000|2022-02-09 06:40:50|4540.94|4540.34|4540.94|4540.34|4540.94|4540.34|4540.94|4540.34|10
1644388860000|2022-02-09 06:41:00|4540.56|4539.96|4540.56|4539.96|4540.69|4540.09|4540.44|4539.84|35
1644388870000|2022-02-09 06:41:10|4540.44|4539.84|4540.44|4539.84|4540.56|4539.96|4540.44|4539.84|2
1644388880000|2022-02-09 06:41:20|4540.69|4540.09|4540.56|4539.96|4540.69|4540.09|4540.56|4539.96|30
1644388900000|2022-02-09 06:41:40|4540.69|4540.09|4540.44|4539.84|4540.69|4540.09|4540.44|4539.84|3
1644388920000|2022-02-09 06:42:00|4540.56|4539.96|4540.69|4540.09|4540.69|4540.09|4540.56|4539.96|18
1644388930000|2022-02-09 06:42:10|4540.44|4539.84|4540.69|4540.09|4540.69|4540.09|4540.44|4539.84|6
1644388940000|2022-02-09 06:42:20|4540.56|4539.96|4540.56|4539.96|4540.69|4540.09|4540.56|4539.96|3
1644388950000|2022-02-09 06:42:30|4540.69|4540.09|4540.44|4539.84|4540.69|4540.09|4540.44|4539.84|7
1644388960000|2022-02-09 06:42:40|4540.31|4539.71|4540.31|4539.71|4540.31|4539.71|4540.31|4539.71|19
1644388970000|2022-02-09 06:42:50|4540.44|4539.84|4540.56|4539.96|4540.56|4539.96|4540.44|4539.84|8
1644388980000|2022-02-09 06:43:00|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|2
1644388990000|2022-02-09 06:43:10|4540.56|4539.96|4540.56|4539.96|4540.56|4539.96|4540.44|4539.84|7
1644389000000|2022-02-09 06:43:20|4540.44|4539.84|4540.56|4539.96|4540.56|4539.96|4540.44|4539.84|1
1644389010000|2022-02-09 06:43:30|4540.69|4540.09|4540.56|4539.96|4540.69|4540.09|4540.56|4539.96|0
1644389020000|2022-02-09 06:43:40|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|4540.69|4540.09|0
1644389030000|2022-02-09 06:43:50|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|2
1644389040000|2022-02-09 06:44:00|4540.56|4539.96|4540.56|4539.96|4540.69|4540.09|4540.44|4539.84|13
1644389050000|2022-02-09 06:44:10|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|4540.44|4539.84|2
1644389060000|2022-02-09 06:44:20|4540.56|4539.96|4540.56|4539.96|4540.56|4539.96|4540.56|4539.96|0
1644389070000|2022-02-09 06:44:30|4540.44|4539.84|4540.44|4539.84|4540.56|4539.96|4540.44|4539.84|0
1644389080000|2022-02-09 06:44:40|4540.56|4539.96|4540.69|4540.09|4540.69|4540.09|4540.56|4539.96|3
1644389100000|2022-02-09 06:45:00|4540.56|4539.96|4539.94|4539.34|4540.56|4539.96|4539.81|4539.21|27
1644389120000|2022-02-09 06:45:20|4540.06|4539.46|4540.06|4539.46|4540.06|4539.46|4540.06|4539.46|2
1644389130000|2022-02-09 06:45:30|||||||||1
1644389140000|2022-02-09 06:45:40|4539.94|4539.34|4539.94|4539.34|4539.94|4539.34|4539.94|4539.34|0
1644389150000|2022-02-09 06:45:50|4540.06|4539.46|4540.19|4539.59|4540.19|4539.59|4540.06|4539.46|0
1644389170000|2022-02-09 06:46:10|4540.44|4539.84|4540.44|4539.84|4540.69|4540.09|4540.44|4539.84|42
1644389180000|2022-02-09 06:46:20|4540.19|4539.59|4539.94|4539.34|4540.19|4539.59|4539.94|4539.34|19
1644389190000|2022-02-09 06:46:30|4539.81|4539.21|4539.81|4539.21|4539.94|4539.34|4539.81|4539.21|3
1644389200000|2022-02-09 06:46:40|4539.94|4539.34|4539.94|4539.34|4539.94|4539.34|4539.94|4539.34|2
1644389220000|2022-02-09 06:47:00|4539.81|4539.21|4539.44|4538.84|4539.81|4539.21|4539.44|4538.84|16
1644389230000|2022-02-09 06:47:10|4539.69|4539.09|4539.44|4538.84|4539.69|4539.09|4539.44|4538.84|18
1644389240000|2022-02-09 06:47:20|4539.69|4539.09|4539.94|4539.34|4539.94|4539.34|4539.69|4539.09|22
1644389250000|2022-02-09 06:47:30|||||||||8
1644389260000|2022-02-09 06:47:40|4539.81|4539.21|4539.69|4539.09|4539.81|4539.21|4539.69|4539.09|10
1644389270000|2022-02-09 06:47:50|4539.81|4539.21|4539.69|4539.09|4539.81|4539.21|4539.69|4539.09|2
1644389280000|2022-02-09 06:48:00|4539.81|4539.21|4539.94|4539.34|4539.94|4539.34|4539.81|4539.21|1
1644389300000|2022-02-09 06:48:20|4539.69|4539.09|4539.81|4539.21|4539.94|4539.34|4539.69|4539.09|12
1644389310000|2022-02-09 06:48:30|4539.94|4539.34|4540.06|4539.46|4540.19|4539.59|4539.94|4539.34|8
1644389320000|2022-02-09 06:48:40|4539.94|4539.34|4540.06|4539.46|4540.06|4539.46|4539.94|4539.34|0
1644389330000|2022-02-09 06:48:50|4539.94|4539.34|4539.94|4539.34|4539.94|4539.34|4539.94|4539.34|8
1644389340000|2022-02-09 06:49:00|4540.06|4539.46|4539.69|4539.09|4540.06|4539.46|4539.69|4539.09|3
1644389350000|2022-02-09 06:49:10|4539.81|4539.21|4539.81|4539.21|4539.81|4539.21|4539.81|4539.21|5
1644389360000|2022-02-09 06:49:20|4539.69|4539.09|4539.44|4538.84|4539.69|4539.09|4539.44|4538.84|8
1644389370000|2022-02-09 06:49:30|4539.56|4538.96|4539.44|4538.84|4539.69|4539.09|4539.44|4538.84|11
1644389380000|2022-02-09 06:49:40|4539.19|4538.59|4538.81|4538.21|4539.19|4538.59|4538.69|4538.09|74
1644389390000|2022-02-09 06:49:50|4538.69|4538.09|4538.44|4537.84|4538.81|4538.21|4538.44|4537.84|13
1644389400000|2022-02-09 06:50:00|4538.56|4537.96|4538.56|4537.96|4538.56|4537.96|4538.31|4537.71|79
1644389410000|2022-02-09 06:50:10|4538.69|4538.09|4538.44|4537.84|4538.69|4538.09|4538.44|4537.84|8
1644389420000|2022-02-09 06:50:20|4538.69|4538.09|4538.44|4537.84|4538.69|4538.09|4538.44|4537.84|15
1644389430000|2022-02-09 06:50:30|4538.56|4537.96|4538.31|4537.71|4538.56|4537.96|4538.19|4537.59|30
1644389440000|2022-02-09 06:50:40|4538.44|4537.84|4538.19|4537.59|4538.44|4537.84|4538.19|4537.59|20
1644389450000|2022-02-09 06:50:50|4538.31|4537.71|4537.94|4537.34|4538.31|4537.71|4537.69|4537.09|64
1644389460000|2022-02-09 06:51:00|4537.69|4537.09|4537.94|4537.34|4537.94|4537.34|4537.69|4537.09|21
1644389470000|2022-02-09 06:51:10|4538.19|4537.59|4538.31|4537.71|4538.44|4537.84|4538.19|4537.59|55
1644389480000|2022-02-09 06:51:20|4538.44|4537.84|4538.44|4537.84|4538.44|4537.84|4538.19|4537.59|5
1644389490000|2022-02-09 06:51:30|4538.19|4537.59|4538.44|4537.84|4538.44|4537.84|4538.19|4537.59|17
1644389500000|2022-02-09 06:51:40|||||||||2
1644389510000|2022-02-09 06:51:50|4538.19|4537.59|4538.19|4537.59|4538.19|4537.59|4538.19|4537.59|3
1644389520000|2022-02-09 06:52:00|4538.31|4537.71|4538.19|4537.59|4538.44|4537.84|4538.19|4537.59|11
1644389530000|2022-02-09 06:52:10|||||||||1
1644389540000|2022-02-09 06:52:20|||||||||3
1644389550000|2022-02-09 06:52:30|4538.44|4537.84|4538.44|4537.84|4538.44|4537.84|4538.31|4537.71|5
1644389560000|2022-02-09 06:52:40|4538.69|4538.09|4538.44|4537.84|4538.69|4538.09|4538.44|4537.84|10
1644389570000|2022-02-09 06:52:50|4538.19|4537.59|4538.19|4537.59|4538.19|4537.59|4538.19|4537.59|21
1644389580000|2022-02-09 06:53:00|||||||||5
1644389590000|2022-02-09 06:53:10|4538.44|4537.84|4538.44|4537.84|4538.44|4537.84|4538.19|4537.59|16
1644389600000|2022-02-09 06:53:20|4538.19|4537.59|4538.44|4537.84|4538.44|4537.84|4538.19|4537.59|9
1644389610000|2022-02-09 06:53:30|4538.56|4537.96|4538.56|4537.96|4538.69|4538.09|4538.44|4537.84|5
1644389620000|2022-02-09 06:53:40|4538.69|4538.09|4538.69|4538.09|4538.69|4538.09|4538.69|4538.09|6
1644389630000|2022-02-09 06:53:50|4538.81|4538.21|4538.94|4538.34|4538.94|4538.34|4538.81|4538.21|44
1644389640000|2022-02-09 06:54:00|4539.06|4538.46|4538.94|4538.34|4539.19|4538.59|4538.94|4538.34|40
1644389650000|2022-02-09 06:54:10|4539.19|4538.59|4538.94|4538.34|4539.19|4538.59|4538.94|4538.34|4
1644389660000|2022-02-09 06:54:20|4539.06|4538.46|4539.31|4538.71|4539.31|4538.71|4539.06|4538.46|9
1644389670000|2022-02-09 06:54:30|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|0
1644389680000|2022-02-09 06:54:40|4538.94|4538.34|4539.19|4538.59|4539.19|4538.59|4538.94|4538.34|14
1644389690000|2022-02-09 06:54:50|4539.31|4538.71|4539.44|4538.84|4539.44|4538.84|4539.19|4538.59|4
1644389700000|2022-02-09 06:55:00|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|10
1644389710000|2022-02-09 06:55:10|4539.44|4538.84|4539.31|4538.71|4539.44|4538.84|4539.19|4538.59|13
1644389720000|2022-02-09 06:55:20|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|6
1644389730000|2022-02-09 06:55:30|4539.31|4538.71|4539.31|4538.71|4539.31|4538.71|4539.31|4538.71|11
1644389740000|2022-02-09 06:55:40|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|2
1644389750000|2022-02-09 06:55:50|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|4
1644389760000|2022-02-09 06:56:00|4539.31|4538.71|4539.06|4538.46|4539.31|4538.71|4538.94|4538.34|36
1644389770000|2022-02-09 06:56:10|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|4539.19|4538.59|0
1644389780000|2022-02-09 06:56:20|4539.06|4538.46|4539.19|4538.59|4539.19|4538.59|4539.06|4538.46|1
1644389790000|2022-02-09 06:56:30|4539.31|4538.71|4539.31|4538.71|4539.44|4538.84|4539.19|4538.59|10
1644389800000|2022-02-09 06:56:40|4539.44|4538.84|4539.19|4538.59|4539.44|4538.84|4539.19|4538.59|5
1644389810000|2022-02-09 06:56:50|||||||||10
1644389820000|2022-02-09 06:57:00|4539.31|4538.71|4539.44|4538.84|4539.44|4538.84|4539.19|4538.59|6
1644389840000|2022-02-09 06:57:20|4539.31|4538.71|4539.19|4538.59|4539.44|4538.84|4539.19|4538.59|10
1644389860000|2022-02-09 06:57:40|4539.44|4538.84|4539.19|4538.59|4539.44|4538.84|4539.19|4538.59|9
1644389870000|2022-02-09 06:57:50|4539.31|4538.71|4539.44|4538.84|4539.44|4538.84|4539.31|4538.71|2
1644389880000|2022-02-09 06:58:00|4539.31|4538.71|4539.31|4538.71|4539.31|4538.71|4539.19|4538.59|2
1644389890000|2022-02-09 06:58:10|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|3
1644389900000|2022-02-09 06:58:20|4539.56|4538.96|4539.56|4538.96|4539.56|4538.96|4539.56|4538.96|1
1644389910000|2022-02-09 06:58:30|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|4
1644389920000|2022-02-09 06:58:40|4539.19|4538.59|4538.94|4538.34|4539.19|4538.59|4538.94|4538.34|17
1644389940000|2022-02-09 06:59:00|4538.81|4538.21|4538.44|4537.84|4538.81|4538.21|4538.44|4537.84|34
1644389950000|2022-02-09 06:59:10|||||||||2
1644389960000|2022-02-09 06:59:20|||||||||3
1644389980000|2022-02-09 06:59:40|4538.19|4537.59|4537.94|4537.34|4538.19|4537.59|4537.94|4537.34|36
1644389990000|2022-02-09 06:59:50|4537.81|4537.21|4537.69|4537.09|4537.94|4537.34|4537.69|4537.09|38
1644390000000|2022-02-09 07:00:00|4537.44|4536.84|4539.44|4538.84|4539.69|4539.09|4537.44|4536.84|83
1644390010000|2022-02-09 07:00:10|4539.19|4538.59|4539.44|4538.84|4539.69|4539.09|4539.19|4538.59|86
1644390020000|2022-02-09 07:00:20|4539.56|4538.96|4539.69|4539.09|4540.06|4539.46|4539.56|4538.96|46
1644390030000|2022-02-09 07:00:30|4539.81|4539.21|4539.19|4538.59|4539.81|4539.21|4539.19|4538.59|12
1644390040000|2022-02-09 07:00:40|||||||||2
1644390050000|2022-02-09 07:00:50|4538.94|4538.34|4539.19|4538.59|4539.19|4538.59|4538.94|4538.34|10
1644390060000|2022-02-09 07:01:00|4539.44|4538.84|4539.44|4538.84|4539.69|4539.09|4539.44|4538.84|19
1644390070000|2022-02-09 07:01:10|4539.69|4539.09|4539.69|4539.09|4540.44|4539.84|4539.69|4539.09|68
1644390080000|2022-02-09 07:01:20|4539.44|4538.84|4538.94|4538.34|4539.44|4538.84|4538.94|4538.34|13
1644390090000|2022-02-09 07:01:30|4539.19|4538.59|4539.06|4538.46|4539.31|4538.71|4539.06|4538.46|16
1644390100000|2022-02-09 07:01:40|4539.19|4538.59|4539.44|4538.84|4539.56|4538.96|4539.06|4538.46|42
1644390110000|2022-02-09 07:01:50|4539.69|4539.09|4539.69|4539.09|4539.69|4539.09|4539.69|4539.09|6
1644390120000|2022-02-09 07:02:00|4539.56|4538.96|4539.56|4538.96|4539.94|4539.34|4539.44|4538.84|74
1644390130000|2022-02-09 07:02:10|4539.44|4538.84|4538.94|4538.34|4539.44|4538.84|4538.94|4538.34|11
1644390140000|2022-02-09 07:02:20|4538.81|4538.21|4538.31|4537.71|4538.94|4538.34|4538.31|4537.71|29
1644390150000|2022-02-09 07:02:30|4538.44|4537.84|4538.69|4538.09|4538.69|4538.09|4538.44|4537.84|25
1644390160000|2022-02-09 07:02:40|||||||||2
1644390170000|2022-02-09 07:02:50|4538.44|4537.84|4538.69|4538.09|4538.69|4538.09|4538.44|4537.84|11
1644390180000|2022-02-09 07:03:00|4538.56|4537.96|4538.56|4537.96|4538.94|4538.34|4538.56|4537.96|21
1644390190000|2022-02-09 07:03:10|4538.44|4537.84|4538.44|4537.84|4538.44|4537.84|4538.19|4537.59|12
1644390200000|2022-02-09 07:03:20|4538.19|4537.59|4538.19|4537.59|4538.31|4537.71|4538.19|4537.59|21
1644390210000|2022-02-09 07:03:30|4538.06|4537.46|4538.19|4537.59|4538.19|4537.59|4538.06|4537.46|6
1644390220000|2022-02-09 07:03:40|4537.94|4537.34|4538.19|4537.59|4538.19|4537.59|4537.94|4537.34|27
1644390230000|2022-02-09 07:03:50|4538.44|4537.84|4538.19|4537.59|4538.44|4537.84|4538.06|4537.46|19
1644390240000|2022-02-09 07:04:00|4538.06|4537.46|4538.69|4538.09|4538.69|4538.09|4537.94|4537.34|30
1644390250000|2022-02-09 07:04:10|4538.56|4537.96|4538.44|4537.84|4538.56|4537.96|4538.44|4537.84|6
1644390260000|2022-02-09 07:04:20|4538.31|4537.71|4538.69|4538.09|4538.69|4538.09|4538.19|4537.59|44
1644390270000|2022-02-09 07:04:30|4538.94|4538.34|4538.81|4538.21|4538.94|4538.34|4538.81|4538.21|26
1644390280000|2022-02-09 07:04:40|4538.69|4538.09|4538.19|4537.59|4538.69|4538.09|4538.19|4537.59|14
1644390290000|2022-02-09 07:04:50|4538.31|4537.71|4538.19|4537.59|4538.44|4537.84|4538.19|4537.59|6
1644390300000|2022-02-09 07:05:00|4538.06|4537.46|4537.19|4536.59|4538.06|4537.46|4537.19|4536.59|75
1644390310000|2022-02-09 07:05:10|4537.44|4536.84|4537.19|4536.59|4537.69|4537.09|4537.19|4536.59|55
1644390320000|2022-02-09 07:05:20|4537.31|4536.71|4537.44|4536.84|4537.44|4536.84|4537.19|4536.59|14
1644390330000|2022-02-09 07:05:30|4537.69|4537.09|4537.94|4537.34|4537.94|4537.34|4537.44|4536.84|27
1644390340000|2022-02-09 07:05:40|4537.81|4537.21|4537.69|4537.09|4537.81|4537.21|4537.44|4536.84|13
1644390350000|2022-02-09 07:05:50|4537.56|4536.96|4537.94|4537.34|4538.06|4537.46|4537.56|4536.96|8
1644390360000|2022-02-09 07:06:00|4538.06|4537.46|4537.81|4537.21|4538.19|4537.59|4537.69|4537.09|20
1644390370000|2022-02-09 07:06:10|4537.69|4537.09|4537.44|4536.84|4537.94|4537.34|4537.19|4536.59|29
1644390380000|2022-02-09 07:06:20|4537.19|4536.59|4537.06|4536.46|4537.19|4536.59|4536.94|4536.34|18
1644390390000|2022-02-09 07:06:30|4536.94|4536.34|4537.94|4537.34|4537.94|4537.34|4536.94|4536.34|82
1644390400000|2022-02-09 07:06:40|4537.69|4537.09|4537.44|4536.84|4537.69|4537.09|4537.44|4536.84|12
1644390410000|2022-02-09 07:06:50|4537.56|4536.96|4537.81|4537.21|4537.94|4537.34|4537.44|4536.84|13
1644390420000|2022-02-09 07:07:00|4537.69|4537.09|4537.81|4537.21|4537.94|4537.34|4537.56|4536.96|13
1644390430000|2022-02-09 07:07:10|4537.69|4537.09|4537.94|4537.34|4537.94|4537.34|4537.69|4537.09|4
1644390440000|2022-02-09 07:07:20|4537.81|4537.21|4537.56|4536.96|4537.81|4537.21|4537.31|4536.71|26
1644390450000|2022-02-09 07:07:30|4537.44|4536.84|4537.19|4536.59|4537.56|4536.96|4537.19|4536.59|31
1644390460000|2022-02-09 07:07:40|4537.31|4536.71|4537.19|4536.59|4537.31|4536.71|4537.19|4536.59|22
1644390470000|2022-02-09 07:07:50|4537.06|4536.46|4537.44|4536.84|4537.44|4536.84|4537.06|4536.46|18
1644390480000|2022-02-09 07:08:00|4537.31|4536.71|4537.44|4536.84|4537.69|4537.09|4537.31|4536.71|8
1644390490000|2022-02-09 07:08:10|||||||||1
1644390500000|2022-02-09 07:08:20|4537.31|4536.71|4537.56|4536.96|4537.56|4536.96|4537.19|4536.59|7
1644390510000|2022-02-09 07:08:30|4537.44|4536.84|4537.56|4536.96|4537.69|4537.09|4537.44|4536.84|8
1644390520000|2022-02-09 07:08:40|4537.44|4536.84|4537.69|4537.09|4537.69|4537.09|4537.44|4536.84|1
1644390530000|2022-02-09 07:08:50|4537.94|4537.34|4538.19|4537.59|4538.19|4537.59|4537.94|4537.34|14
1644390540000|2022-02-09 07:09:00|4538.06|4537.46|4538.19|4537.59|4538.19|4537.59|4538.06|4537.46|4
1644390550000|2022-02-09 07:09:10|4538.06|4537.46|4538.31|4537.71|4538.31|4537.71|4537.94|4537.34|11
1644390560000|2022-02-09 07:09:20|||||||||1
1644390570000|2022-02-09 07:09:30|4538.44|4537.84|4538.44|4537.84|4538.44|4537.84|4538.44|4537.84|1
1644390590000|2022-02-09 07:09:50|4538.19|4537.59|4538.19|4537.59|4538.19|4537.59|4538.19|4537.59|13
1644390600000|2022-02-09 07:10:00|4538.44|4537.84|4538.44|4537.84|4538.44|4537.84|4538.31|4537.71|28
1644390610000|2022-02-09 07:10:10|4538.56|4537.96|4538.69|4538.09|4538.94|4538.34|4538.56|4537.96|42
1644390620000|2022-02-09 07:10:20|4539.06|4538.46|4538.81|4538.21|4539.19|4538.59|4538.69|4538.09|14
1644390630000|2022-02-09 07:10:30|4538.69|4538.09|4538.69|4538.09|4538.81|4538.21|4538.69|4538.09|0
1644390640000|2022-02-09 07:10:40|4538.81|4538.21|4538.69|4538.09|4538.81|4538.21|4538.69|4538.09|3
1644390650000|2022-02-09 07:10:50|4538.44|4537.84|4538.19|4537.59|4538.44|4537.84|4538.19|4537.59|10
1644390660000|2022-02-09 07:11:00|4538.31|4537.71|4538.06|4537.46|4538.31|4537.71|4538.06|4537.46|16
1644390670000|2022-02-09 07:11:10|4538.19|4537.59|4538.19|4537.59|4538.31|4537.71|4538.19|4537.59|6
1644390680000|2022-02-09 07:11:20|4538.06|4537.46|4537.81|4537.21|4538.19|4537.59|4537.81|4537.21|15
1644390690000|2022-02-09 07:11:30|4537.69|4537.09|4537.81|4537.21|4537.94|4537.34|4537.69|4537.09|14
1644390700000|2022-02-09 07:11:40|4537.94|4537.34|4538.19|4537.59|4538.19|4537.59|4537.94|4537.34|21
1644390710000|2022-02-09 07:11:50|4538.06|4537.46|4538.06|4537.46|4538.19|4537.59|4537.69|4537.09|40
1644390720000|2022-02-09 07:12:00|4538.19|4537.59|4538.19|4537.59|4538.19|4537.59|4537.94|4537.34|21
1644390730000|2022-02-09 07:12:10|4538.06|4537.46|4538.94|4538.34|4538.94|4538.34|4538.06|4537.46|119
1644390740000|2022-02-09 07:12:20|4538.81|4538.21|4538.81|4538.21|4539.19|4538.59|4538.81|4538.21|25
1644390750000|2022-02-09 07:12:30|4538.69|4538.09|4538.81|4538.21|4538.81|4538.21|4538.69|4538.09|17
1644390760000|2022-02-09 07:12:40|4538.69|4538.09|4538.44|4537.84|4538.69|4538.09|4538.44|4537.84|17
1644390770000|2022-02-09 07:12:50|4538.31|4537.71|4538.19|4537.59|4538.31|4537.71|4538.19|4537.59|15
1644390780000|2022-02-09 07:13:00|4538.06|4537.46|4537.69|4537.09|4538.06|4537.46|4537.56|4536.96|11
1644390790000|2022-02-09 07:13:10|||||||||5
1644390800000|2022-02-09 07:13:20|4537.56|4536.96|4537.19|4536.59|4537.56|4536.96|4537.19|4536.59|16
1644390810000|2022-02-09 07:13:30|4536.94|4536.34|4537.69|4537.09|4537.69|4537.09|4536.94|4536.34|30
1644390830000|2022-02-09 07:13:50|||||||||14
1644390840000|2022-02-09 07:14:00|4537.44|4536.84|4537.56|4536.96|4537.56|4536.96|4537.44|4536.84|10
1644390850000|2022-02-09 07:14:10|4537.44|4536.84|4537.44|4536.84|4537.56|4536.96|4537.44|4536.84|10
1644390860000|2022-02-09 07:14:20|4537.31|4536.71|4537.19|4536.59|4537.31|4536.71|4537.19|4536.59|8
1644390870000|2022-02-09 07:14:30|4537.06|4536.46|4537.19|4536.59|4537.19|4536.59|4536.94|4536.34|13
1644390880000|2022-02-09 07:14:40|4537.31|4536.71|4537.44|4536.84|4537.44|4536.84|4537.31|4536.71|5
1644390890000|2022-02-09 07:14:50|4537.31|4536.71|4537.31|4536.71|4537.31|4536.71|4537.19|4536.59|4
1644390900000|2022-02-09 07:15:00|4537.44|4536.84|4537.81|4537.21|4537.81|4537.21|4537.44|4536.84|18
1644390910000|2022-02-09 07:15:10|4537.69|4537.09|4537.69|4537.09|4537.81|4537.21|4537.69|4537.09|0
1644390930000|2022-02-09 07:15:30|4537.44|4536.84|4537.06|4536.46|4537.44|4536.84|4537.06|4536.46|23
1644390940000|2022-02-09 07:15:40|4536.94|4536.34|4537.69|4537.09|4537.69|4537.09|4536.94|4536.34|15
1644390950000|2022-02-09 07:15:50|4537.44|4536.84|4537.44|4536.84|4537.44|4536.84|4537.44|4536.84|4
1644390960000|2022-02-09 07:16:00|4537.19|4536.59|4537.06|4536.46|4537.19|4536.59|4537.06|4536.46|10
1644390970000|2022-02-09 07:16:10|4536.94|4536.34|4536.94|4536.34|4537.19|4536.59|4536.94|4536.34|3
1644390980000|2022-02-09 07:16:20|4536.69|4536.09|4536.94|4536.34|4536.94|4536.34|4536.69|4536.09|48
1644390990000|2022-02-09 07:16:30|4537.19|4536.59|4537.19|4536.59|4537.19|4536.59|4537.06|4536.46|9
1644391000000|2022-02-09 07:16:40|4537.44|4536.84|4537.44|4536.84|4537.44|4536.84|4537.44|4536.84|5
1644391010000|2022-02-09 07:16:50|4537.56|4536.96|4537.44|4536.84|4537.69|4537.09|4537.44|4536.84|26
1644391020000|2022-02-09 07:17:00|4537.31|4536.71|4537.44|4536.84|4537.44|4536.84|4537.31|4536.71|3
1644391030000|2022-02-09 07:17:10|4537.31|4536.71|4537.06|4536.46|4537.31|4536.71|4537.06|4536.46|5
1644391040000|2022-02-09 07:17:20|4537.19|4536.59|4536.94|4536.34|4537.19|4536.59|4536.94|4536.34|2
1644391050000|2022-02-09 07:17:30|||||||||4
1644391060000|2022-02-09 07:17:40|4536.81|4536.21|4536.94|4536.34|4536.94|4536.34|4536.81|4536.21|12
1644391070000|2022-02-09 07:17:50|4536.69|4536.09|4535.19|4534.59|4536.69|4536.09|4535.19|4534.59|239
1644391080000|2022-02-09 07:18:00|4534.94|4534.34|4534.94|4534.34|4535.19|4534.59|4534.94|4534.34|84
1644391090000|2022-02-09 07:18:10|4534.81|4534.21|4534.94|4534.34|4534.94|4534.34|4534.81|4534.21|41
1644391100000|2022-02-09 07:18:20|4534.81|4534.21|4535.19|4534.59|4535.19|4534.59|4534.69|4534.09|57
1644391110000|2022-02-09 07:18:30|4535.44|4534.84|4535.19|4534.59|4535.44|4534.84|4535.19|4534.59|55
1644391120000|2022-02-09 07:18:40|4535.31|4534.71|4535.69|4535.09|4535.69|4535.09|4535.31|4534.71|68
1644391130000|2022-02-09 07:18:50|4535.44|4534.84|4535.44|4534.84|4535.69|4535.09|4535.31|4534.71|44
1644391140000|2022-02-09 07:19:00|||||||||23
1644391150000|2022-02-09 07:19:10|||||||||4
1644391160000|2022-02-09 07:19:20|4535.31|4534.71|4535.31|4534.71|4535.31|4534.71|4535.31|4534.71|11
1644391170000|2022-02-09 07:19:30|4535.19|4534.59|4534.69|4534.09|4535.44|4534.84|4534.69|4534.09|17
1644391180000|2022-02-09 07:19:40|4534.94|4534.34|4534.94|4534.34|4534.94|4534.34|4534.94|4534.34|13
1644391190000|2022-02-09 07:19:50|4534.69|4534.09|4534.19|4533.59|4534.69|4534.09|4533.94|4533.34|76
1644391200000|2022-02-09 07:20:00|4534.06|4533.46|4534.69|4534.09|4534.81|4534.21|4533.94|4533.34|44
1644391210000|2022-02-09 07:20:10|4534.81|4534.21|4534.69|4534.09|4534.81|4534.21|4534.56|4533.96|16
1644391220000|2022-02-09 07:20:20|4534.44|4533.84|4534.44|4533.84|4534.94|4534.34|4534.44|4533.84|32
1644391230000|2022-02-09 07:20:30|4534.56|4533.96|4534.69|4534.09|4534.69|4534.09|4534.44|4533.84|4
1644391240000|2022-02-09 07:20:40|4534.94|4534.34|4534.94|4534.34|4534.94|4534.34|4534.81|4534.21|10
1644391260000|2022-02-09 07:21:00|4534.69|4534.09|4534.56|4533.96|4534.69|4534.09|4534.44|4533.84|20
1644391270000|2022-02-09 07:21:10|4534.44|4533.84|4534.31|4533.71|4534.44|4533.84|4534.19|4533.59|10
1644391280000|2022-02-09 07:21:20|4534.44|4533.84|4534.69|4534.09|4534.69|4534.09|4534.44|4533.84|1
1644391290000|2022-02-09 07:21:30|4534.56|4533.96|4534.94|4534.34|4534.94|4534.34|4534.56|4533.96|11
1644391300000|2022-02-09 07:21:40|4534.69|4534.09|4534.69|4534.09|4534.69|4534.09|4534.69|4534.09|3
1644391310000|2022-02-09 07:21:50|4534.44|4533.84|4534.94|4534.34|4534.94|4534.34|4534.44|4533.84|24
1644391320000|2022-02-09 07:22:00|4534.69|4534.09|4534.69|4534.09|4534.81|4534.21|4534.69|4534.09|24
1644391330000|2022-02-09 07:22:10|4534.81|4534.21|4535.06|4534.46|4535.19|4534.59|4534.69|4534.09|41
1644391340000|2022-02-09 07:22:20|4535.19|4534.59|4535.44|4534.84|4535.44|4534.84|4535.19|4534.59|10
1644391350000|2022-02-09 07:22:30|4535.69|4535.09|4535.81|4535.21|4535.94|4535.34|4535.69|4535.09|16
1644391360000|2022-02-09 07:22:40|4535.69|4535.09|4535.44|4534.84|4535.94|4535.34|4535.19|4534.59|35
1644391370000|2022-02-09 07:22:50|4535.69|4535.09|4535.69|4535.09|4535.69|4535.09|4535.69|4535.09|7
1644391380000|2022-02-09 07:23:00|4535.81|4535.21|4535.44|4534.84|4535.94|4535.34|4535.44|4534.84|38
1644391390000|2022-02-09 07:23:10|4535.69|4535.09|4536.19|4535.59|4536.19|4535.59|4535.69|4535.09|41
1644391400000|2022-02-09 07:23:20|4535.94|4535.34|4535.69|4535.09|4535.94|4535.34|4535.69|4535.09|6
1644391410000|2022-02-09 07:23:30|4535.81|4535.21|4535.94|4535.34|4535.94|4535.34|4535.81|4535.21|11
1644391420000|2022-02-09 07:23:40|4535.81|4535.21|4535.81|4535.21|4535.94|4535.34|4535.81|4535.21|1
1644391430000|2022-02-09 07:23:50|4535.94|4535.34|4535.44|4534.84|4535.94|4535.34|4535.44|4534.84|12
1644391440000|2022-02-09 07:24:00|4535.56|4534.96|4535.44|4534.84|4535.69|4535.09|4535.44|4534.84|8
1644391450000|2022-02-09 07:24:10|4535.31|4534.71|4535.69|4535.09|4535.69|4535.09|4535.31|4534.71|11
1644391460000|2022-02-09 07:24:20|4535.81|4535.21|4535.69|4535.09|4535.94|4535.34|4535.44|4534.84|20
1644391470000|2022-02-09 07:24:30|4535.56|4534.96|4535.81|4535.21|4535.81|4535.21|4535.44|4534.84|45
1644391480000|2022-02-09 07:24:40|4535.69|4535.09|4535.69|4535.09|4535.94|4535.34|4535.69|4535.09|12
1644391490000|2022-02-09 07:24:50|4535.81|4535.21|4535.69|4535.09|4535.81|4535.21|4535.69|4535.09|43
1644391500000|2022-02-09 07:25:00|4535.44|4534.84|4535.69|4535.09|4535.69|4535.09|4535.44|4534.84|24
1644391510000|2022-02-09 07:25:10|4536.19|4535.59|4536.19|4535.59|4536.44|4535.84|4536.19|4535.59|20
1644391520000|2022-02-09 07:25:20|4536.06|4535.46|4536.06|4535.46|4536.06|4535.46|4535.94|4535.34|4
1644391530000|2022-02-09 07:25:30|4535.94|4535.34|4536.19|4535.59|4536.19|4535.59|4535.94|4535.34|2
1644391540000|2022-02-09 07:25:40|4536.31|4535.71|4536.19|4535.59|4536.31|4535.71|4536.19|4535.59|12
1644391550000|2022-02-09 07:25:50|4536.06|4535.46|4535.94|4535.34|4536.06|4535.46|4535.94|4535.34|5
1644391560000|2022-02-09 07:26:00|4535.81|4535.21|4535.94|4535.34|4536.19|4535.59|4535.44|4534.84|68
1644391570000|2022-02-09 07:26:10|4535.81|4535.21|4535.56|4534.96|4535.94|4535.34|4535.44|4534.84|76
1644391580000|2022-02-09 07:26:20|4535.44|4534.84|4535.31|4534.71|4535.44|4534.84|4535.31|4534.71|4
1644391590000|2022-02-09 07:26:30|4535.44|4534.84|4535.56|4534.96|4535.69|4535.09|4535.44|4534.84|13
1644391600000|2022-02-09 07:26:40|4535.69|4535.09|4535.69|4535.09|4535.69|4535.09|4535.44|4534.84|10
1644391610000|2022-02-09 07:26:50|4535.56|4534.96|4535.44|4534.84|4535.56|4534.96|4535.44|4534.84|1
1644391620000|2022-02-09 07:27:00|4535.56|4534.96|4535.31|4534.71|4535.56|4534.96|4535.31|4534.71|9
1644391630000|2022-02-09 07:27:10|4535.44|4534.84|4535.69|4535.09|4535.94|4535.34|4535.44|4534.84|13
1644391640000|2022-02-09 07:27:20|4535.94|4535.34|4536.44|4535.84|4536.44|4535.84|4535.94|4535.34|5
1644391650000|2022-02-09 07:27:30|4536.31|4535.71|4536.06|4535.46|4536.31|4535.71|4536.06|4535.46|8
1644391660000|2022-02-09 07:27:40|4535.94|4535.34|4536.31|4535.71|4536.31|4535.71|4535.94|4535.34|2
1644391670000|2022-02-09 07:27:50|4536.44|4535.84|4536.31|4535.71|4536.44|4535.84|4536.31|4535.71|3
1644391680000|2022-02-09 07:28:00|4536.44|4535.84|4536.31|4535.71|4536.69|4536.09|4536.19|4535.59|27
1644391690000|2022-02-09 07:28:10|4536.19|4535.59|4536.56|4535.96|4536.69|4536.09|4536.19|4535.59|13
1644391700000|2022-02-09 07:28:20|4536.44|4535.84|4535.19|4534.59|4536.44|4535.84|4534.69|4534.09|246
1644391710000|2022-02-09 07:28:30|4535.31|4534.71|4534.44|4533.84|4535.44|4534.84|4534.44|4533.84|69
1644391720000|2022-02-09 07:28:40|4534.69|4534.09|4532.94|4532.34|4534.69|4534.09|4532.69|4532.09|445
1644391730000|2022-02-09 07:28:50|4533.19|4532.59|4534.44|4533.84|4534.44|4533.84|4533.19|4532.59|88
1644391740000|2022-02-09 07:29:00|4534.69|4534.09|4535.19|4534.59|4535.31|4534.71|4534.69|4534.09|44
1644391750000|2022-02-09 07:29:10|4534.94|4534.34|4535.19|4534.59|4535.31|4534.71|4534.94|4534.34|15
1644391760000|2022-02-09 07:29:20|4535.69|4535.09|4535.81|4535.21|4535.94|4535.34|4535.69|4535.09|48
1644391770000|2022-02-09 07:29:30|4535.69|4535.09|4535.81|4535.21|4535.94|4535.34|4535.44|4534.84|29
1644391780000|2022-02-09 07:29:40|4535.69|4535.09|4535.44|4534.84|4535.69|4535.09|4535.44|4534.84|1
1644391790000|2022-02-09 07:29:50|4535.19|4534.59|4535.44|4534.84|4535.44|4534.84|4535.19|4534.59|7
1644391800000|2022-02-09 07:30:00|4535.31|4534.71|4535.69|4535.09|4535.69|4535.09|4535.19|4534.59|28
1644391810000|2022-02-09 07:30:10|4535.56|4534.96|4535.69|4535.09|4535.94|4535.34|4535.44|4534.84|9
1644391820000|2022-02-09 07:30:20|4535.56|4534.96|4535.44|4534.84|4535.69|4535.09|4535.44|4534.84|8
1644391830000|2022-02-09 07:30:30|4535.69|4535.09|4535.69|4535.09|4535.94|4535.34|4535.69|4535.09|24
1644391840000|2022-02-09 07:30:40|4535.56|4534.96|4535.56|4534.96|4535.69|4535.09|4535.44|4534.84|6
1644391850000|2022-02-09 07:30:50|4535.44|4534.84|4535.56|4534.96|4535.81|4535.21|4535.44|4534.84|10
1644391860000|2022-02-09 07:31:00|4535.44|4534.84|4534.94|4534.34|4535.44|4534.84|4534.94|4534.34|12
1644391870000|2022-02-09 07:31:10|4535.06|4534.46|4534.94|4534.34|4535.31|4534.71|4534.94|4534.34|9
1644391880000|2022-02-09 07:31:20|4535.06|4534.46|4535.19|4534.59|4535.31|4534.71|4535.06|4534.46|9
1644391890000|2022-02-09 07:31:30|4534.94|4534.34|4535.19|4534.59|4535.19|4534.59|4534.94|4534.34|20
1644391900000|2022-02-09 07:31:40|4535.44|4534.84|4535.31|4534.71|4535.44|4534.84|4535.31|4534.71|2
1644391910000|2022-02-09 07:31:50|4535.44|4534.84|4535.69|4535.09|4535.69|4535.09|4535.44|4534.84|23
1644391920000|2022-02-09 07:32:00|4535.81|4535.21|4535.69|4535.09|4535.94|4535.34|4535.69|4535.09|9
1644391930000|2022-02-09 07:32:10|4535.44|4534.84|4535.44|4534.84|4535.69|4535.09|4535.44|4534.84|7
1644391940000|2022-02-09 07:32:20|4535.31|4534.71|4535.19|4534.59|4535.31|4534.71|4535.19|4534.59|11
1644391950000|2022-02-09 07:32:30|4534.94|4534.34|4534.44|4533.84|4534.94|4534.34|4534.44|4533.84|21
1644391960000|2022-02-09 07:32:40|4534.31|4533.71|4533.94|4533.34|4534.31|4533.71|4533.94|4533.34|10
1644391970000|2022-02-09 07:32:50|4534.19|4533.59|4533.81|4533.21|4534.19|4533.59|4533.69|4533.09|49
1644391980000|2022-02-09 07:33:00|4533.94|4533.34|4534.44|4533.84|4534.69|4534.09|4533.94|4533.34|25
1644391990000|2022-02-09 07:33:10|4534.31|4533.71|4534.31|4533.71|4534.56|4533.96|4534.19|4533.59|32
1644392000000|2022-02-09 07:33:20|4534.19|4533.59|4534.44|4533.84|4534.44|4533.84|4534.19|4533.59|4
1644392010000|2022-02-09 07:33:30|4534.69|4534.09|4535.06|4534.46|4535.19|4534.59|4534.69|4534.09|32
1644392020000|2022-02-09 07:33:40|4535.19|4534.59|4534.94|4534.34|4535.19|4534.59|4534.81|4534.21|6
1644392030000|2022-02-09 07:33:50|4535.06|4534.46|4535.06|4534.46|4535.06|4534.46|4535.06|4534.46|5
1644392040000|2022-02-09 07:34:00|4535.19|4534.59|4535.44|4534.84|4535.44|4534.84|4535.19|4534.59|4
1644392050000|2022-02-09 07:34:10|4535.31|4534.71|4535.44|4534.84|4535.44|4534.84|4535.19|4534.59|6
1644392060000|2022-02-09 07:34:20|4535.56|4534.96|4535.69|4535.09|4535.69|4535.09|4535.56|4534.96|10
1644392070000|2022-02-09 07:34:30|4535.44|4534.84|4536.06|4535.46|4536.19|4535.59|4535.44|4534.84|36
1644392080000|2022-02-09 07:34:40|4536.19|4535.59|4536.44|4535.84|4536.44|4535.84|4536.19|4535.59|116
1644392090000|2022-02-09 07:34:50|4536.31|4535.71|4536.44|4535.84|4536.44|4535.84|4536.31|4535.71|24
1644392100000|2022-02-09 07:35:00|4536.31|4535.71|4536.19|4535.59|4536.44|4535.84|4536.19|4535.59|9
1644392110000|2022-02-09 07:35:10|4535.94|4535.34|4536.19|4535.59|4536.19|4535.59|4535.94|4535.34|36
1644392120000|2022-02-09 07:35:20|4536.06|4535.46|4536.44|4535.84|4536.44|4535.84|4535.94|4535.34|22
1644392130000|2022-02-09 07:35:30|4536.19|4535.59|4535.94|4535.34|4536.19|4535.59|4535.94|4535.34|4
1644392140000|2022-02-09 07:35:40|4536.19|4535.59|4536.31|4535.71|4536.31|4535.71|4536.19|4535.59|11
1644392150000|2022-02-09 07:35:50|4536.19|4535.59|4535.69|4535.09|4536.44|4535.84|4535.69|4535.09|37
1644392160000|2022-02-09 07:36:00|4535.81|4535.21|4535.19|4534.59|4535.81|4535.21|4534.56|4533.96|80
1644392170000|2022-02-09 07:36:10|4535.06|4534.46|4535.44|4534.84|4535.44|4534.84|4535.06|4534.46|7
1644392180000|2022-02-09 07:36:20|4535.31|4534.71|4535.19|4534.59|4535.44|4534.84|4535.06|4534.46|8
1644392190000|2022-02-09 07:36:30|4534.94|4534.34|4535.19|4534.59|4535.19|4534.59|4534.94|4534.34|35
1644392200000|2022-02-09 07:36:40|4535.31|4534.71|4535.31|4534.71|4535.31|4534.71|4535.31|4534.71|9
1644392210000|2022-02-09 07:36:50|4535.19|4534.59|4534.94|4534.34|4535.19|4534.59|4534.94|4534.34|17
1644392220000|2022-02-09 07:37:00|4535.06|4534.46|4534.69|4534.09|4535.19|4534.59|4534.69|4534.09|24
1644392230000|2022-02-09 07:37:10|4534.81|4534.21|4534.69|4534.09|4534.81|4534.21|4534.69|4534.09|43
1644392240000|2022-02-09 07:37:20|4534.56|4533.96|4534.44|4533.84|4534.56|4533.96|4534.44|4533.84|7
1644392250000|2022-02-09 07:37:30|4534.56|4533.96|4534.69|4534.09|4534.69|4534.09|4534.56|4533.96|6
1644392260000|2022-02-09 07:37:40|4534.56|4533.96|4534.44|4533.84|4534.56|4533.96|4534.44|4533.84|2
1644392270000|2022-02-09 07:37:50|4534.69|4534.09|4534.44|4533.84|4534.69|4534.09|4534.44|4533.84|13
1644392280000|2022-02-09 07:38:00|4534.19|4533.59|4533.94|4533.34|4534.19|4533.59|4533.94|4533.34|15
1644392290000|2022-02-09 07:38:10|4534.06|4533.46|4533.94|4533.34|4534.19|4533.59|4533.94|4533.34|54
1644392300000|2022-02-09 07:38:20|4534.19|4533.59|4533.94|4533.34|4534.19|4533.59|4533.94|4533.34|24
1644392310000|2022-02-09 07:38:30|4533.81|4533.21|4533.69|4533.09|4533.81|4533.21|4533.69|4533.09|22
1644392320000|2022-02-09 07:38:40|4533.44|4532.84|4533.44|4532.84|4533.44|4532.84|4533.44|4532.84|19
1644392330000|2022-02-09 07:38:50|4533.19|4532.59|4532.69|4532.09|4533.19|4532.59|4532.69|4532.09|52
1644392340000|2022-02-09 07:39:00|4532.44|4531.84|4531.69|4531.09|4532.44|4531.84|4531.69|4531.09|109
1644392350000|2022-02-09 07:39:10|4531.44|4530.84|4531.56|4530.96|4531.56|4530.96|4531.19|4530.59|231
1644392360000|2022-02-09 07:39:20|4531.69|4531.09|4531.94|4531.34|4532.19|4531.59|4531.56|4530.96|65
1644392370000|2022-02-09 07:39:30|4531.69|4531.09|4531.44|4530.84|4531.69|4531.09|4531.44|4530.84|33
1644392380000|2022-02-09 07:39:40|4531.19|4530.59|4531.81|4531.21|4531.94|4531.34|4531.19|4530.59|25
1644392390000|2022-02-09 07:39:50|4531.94|4531.34|4531.69|4531.09|4531.94|4531.34|4531.69|4531.09|38
1644392400000|2022-02-09 07:40:00|4531.44|4530.84|4530.44|4529.84|4531.44|4530.84|4530.44|4529.84|111
1644392410000|2022-02-09 07:40:10|4530.19|4529.59|4530.94|4530.34|4530.94|4530.34|4530.19|4529.59|120
1644392420000|2022-02-09 07:40:20|4531.19|4530.59|4530.94|4530.34|4531.44|4530.84|4530.69|4530.09|57
1644392430000|2022-02-09 07:40:30|4531.06|4530.46|4531.19|4530.59|4531.19|4530.59|4530.94|4530.34|20
1644392440000|2022-02-09 07:40:40|4531.31|4530.71|4531.19|4530.59|4531.44|4530.84|4531.19|4530.59|15
1644392450000|2022-02-09 07:40:50|4531.31|4530.71|4531.19|4530.59|4531.44|4530.84|4530.94|4530.34|33
1644392460000|2022-02-09 07:41:00|4530.94|4530.34|4531.69|4531.09|4531.69|4531.09|4530.94|4530.34|36
1644392470000|2022-02-09 07:41:10|4531.81|4531.21|4532.19|4531.59|4532.31|4531.71|4531.69|4531.09|36
1644392480000|2022-02-09 07:41:20|4532.31|4531.71|4531.56|4530.96|4532.44|4531.84|4531.56|4530.96|30
1644392490000|2022-02-09 07:41:30|4531.44|4530.84|4531.19|4530.59|4531.44|4530.84|4531.19|4530.59|15
1644392500000|2022-02-09 07:41:40|4531.06|4530.46|4530.69|4530.09|4531.06|4530.46|4530.69|4530.09|35
1644392510000|2022-02-09 07:41:50|4530.81|4530.21|4530.69|4530.09|4530.81|4530.21|4530.69|4530.09|32
1644392520000|2022-02-09 07:42:00|4530.94|4530.34|4530.44|4529.84|4530.94|4530.34|4530.44|4529.84|54
1644392530000|2022-02-09 07:42:10|4530.19|4529.59|4530.56|4529.96|4530.56|4529.96|4530.19|4529.59|14
1644392540000|2022-02-09 07:42:20|4530.69|4530.09|4531.19|4530.59|4531.31|4530.71|4530.69|4530.09|24
1644392550000|2022-02-09 07:42:30|4530.94|4530.34|4531.44|4530.84|4531.44|4530.84|4530.94|4530.34|20
1644392560000|2022-02-09 07:42:40|4531.19|4530.59|4531.19|4530.59|4531.19|4530.59|4531.19|4530.59|12
1644392570000|2022-02-09 07:42:50|4530.94|4530.34|4530.19|4529.59|4530.94|4530.34|4529.94|4529.34|197
1644392580000|2022-02-09 07:43:00|4530.44|4529.84|4529.44|4528.84|4530.44|4529.84|4529.44|4528.84|79
1644392590000|2022-02-09 07:43:10|4529.69|4529.09|4529.94|4529.34|4529.94|4529.34|4529.19|4528.59|96
1644392600000|2022-02-09 07:43:20|4529.81|4529.21|4530.44|4529.84|4530.44|4529.84|4529.81|4529.21|42
1644392610000|2022-02-09 07:43:30|4530.19|4529.59|4530.44|4529.84|4530.69|4530.09|4529.94|4529.34|39
1644392620000|2022-02-09 07:43:40|4530.19|4529.59|4530.94|4530.34|4530.94|4530.34|4530.19|4529.59|27
1644392630000|2022-02-09 07:43:50|4530.69|4530.09|4530.69|4530.09|4530.94|4530.34|4530.69|4530.09|27
1644392640000|2022-02-09 07:44:00|4530.94|4530.34|4530.94|4530.34|4531.31|4530.71|4530.94|4530.34|40
1644392650000|2022-02-09 07:44:10|4531.19|4530.59|4531.44|4530.84|4531.44|4530.84|4531.06|4530.46|21
1644392660000|2022-02-09 07:44:20|4531.31|4530.71|4531.44|4530.84|4531.44|4530.84|4531.19|4530.59|7
1644392670000|2022-02-09 07:44:30|4531.69|4531.09|4531.69|4531.09|4531.94|4531.34|4531.69|4531.09|44
1644392680000|2022-02-09 07:44:40|4531.94|4531.34|4531.94|4531.34|4531.94|4531.34|4531.69|4531.09|13
1644392690000|2022-02-09 07:44:50|4531.69|4531.09|4532.19|4531.59|4532.19|4531.59|4531.69|4531.09|20
1644392700000|2022-02-09 07:45:00|4532.31|4531.71|4532.19|4531.59|4532.31|4531.71|4531.94|4531.34|20
1644392710000|2022-02-09 07:45:10|4531.94|4531.34|4531.69|4531.09|4532.06|4531.46|4531.44|4530.84|34
1644392720000|2022-02-09 07:45:20|4531.56|4530.96|4531.56|4530.96|4531.69|4531.09|4531.44|4530.84|23
1644392730000|2022-02-09 07:45:30|4531.44|4530.84|4531.19|4530.59|4531.56|4530.96|4530.94|4530.34|11
1644392740000|2022-02-09 07:45:40|4530.94|4530.34|4530.69|4530.09|4531.31|4530.71|4530.69|4530.09|20
1644392750000|2022-02-09 07:45:50|4530.94|4530.34|4531.19|4530.59|4531.44|4530.84|4530.69|4530.09|41
1644392760000|2022-02-09 07:46:00|4530.94|4530.34|4530.94|4530.34|4531.44|4530.84|4530.69|4530.09|149
1644392770000|2022-02-09 07:46:10|4531.19|4530.59|4531.44|4530.84|4531.44|4530.84|4530.94|4530.34|37
1644392780000|2022-02-09 07:46:20|4531.69|4531.09|4532.19|4531.59|4532.31|4531.71|4531.44|4530.84|55
1644392790000|2022-02-09 07:46:30|4532.44|4531.84|4532.19|4531.59|4532.44|4531.84|4532.19|4531.59|81
1644392800000|2022-02-09 07:46:40|4532.31|4531.71|4532.69|4532.09|4532.81|4532.21|4532.31|4531.71|49
1644392810000|2022-02-09 07:46:50|4532.56|4531.96|4532.44|4531.84|4532.69|4532.09|4532.44|4531.84|17
1644392820000|2022-02-09 07:47:00|4532.56|4531.96|4532.94|4532.34|4532.94|4532.34|4532.31|4531.71|40
1644392830000|2022-02-09 07:47:10|4533.06|4532.46|4532.94|4532.34|4533.06|4532.46|4532.69|4532.09|74
1644392840000|2022-02-09 07:47:20|4532.81|4532.21|4532.56|4531.96|4532.94|4532.34|4532.44|4531.84|18
1644392850000|2022-02-09 07:47:30|4532.44|4531.84|4532.94|4532.34|4532.94|4532.34|4532.44|4531.84|11
1644392860000|2022-02-09 07:47:40|4533.06|4532.46|4532.94|4532.34|4533.19|4532.59|4532.94|4532.34|15
1644392870000|2022-02-09 07:47:50|4532.81|4532.21|4532.69|4532.09|4532.81|4532.21|4532.44|4531.84|23
1644392880000|2022-02-09 07:48:00|4532.94|4532.34|4532.81|4532.21|4532.94|4532.34|4532.69|4532.09|9
1644392890000|2022-02-09 07:48:10|4532.69|4532.09|4532.69|4532.09|4532.69|4532.09|4532.06|4531.46|93
1644392900000|2022-02-09 07:48:20|4532.44|4531.84|4531.94|4531.34|4532.56|4531.96|4531.94|4531.34|63
1644392910000|2022-02-09 07:48:30|4532.19|4531.59|4532.31|4531.71|4532.31|4531.71|4532.19|4531.59|11
1644392920000|2022-02-09 07:48:40|4532.56|4531.96|4532.31|4531.71|4532.56|4531.96|4532.31|4531.71|6
1644392930000|2022-02-09 07:48:50|4532.19|4531.59|4532.06|4531.46|4532.19|4531.59|4531.81|4531.21|45
1644392940000|2022-02-09 07:49:00|4531.94|4531.34|4532.19|4531.59|4532.19|4531.59|4531.94|4531.34|16
1644392950000|2022-02-09 07:49:10|4532.06|4531.46|4532.19|4531.59|4532.19|4531.59|4532.06|4531.46|8
1644392960000|2022-02-09 07:49:20|4531.94|4531.34|4532.19|4531.59|4532.19|4531.59|4531.94|4531.34|14
1644392970000|2022-02-09 07:49:30|4532.06|4531.46|4532.19|4531.59|4532.19|4531.59|4532.06|4531.46|5
1644392980000|2022-02-09 07:49:40|4532.06|4531.46|4531.81|4531.21|4532.06|4531.46|4531.69|4531.09|24
1644392990000|2022-02-09 07:49:50|4531.94|4531.34|4531.94|4531.34|4531.94|4531.34|4531.94|4531.34|8
1644393000000|2022-02-09 07:50:00|4531.81|4531.21|4531.56|4530.96|4531.81|4531.21|4531.44|4530.84|15
1644393010000|2022-02-09 07:50:10|4531.69|4531.09|4531.44|4530.84|4531.69|4531.09|4531.31|4530.71|7
1644393020000|2022-02-09 07:50:20|4531.19|4530.59|4531.44|4530.84|4531.44|4530.84|4531.19|4530.59|24
1644393030000|2022-02-09 07:50:30|4531.56|4530.96|4531.69|4531.09|4531.69|4531.09|4531.44|4530.84|5
1644393040000|2022-02-09 07:50:40|4531.94|4531.34|4531.94|4531.34|4531.94|4531.34|4531.94|4531.34|5
1644393050000|2022-02-09 07:50:50|4531.69|4531.09|4531.56|4530.96|4531.69|4531.09|4531.56|4530.96|2
1644393060000|2022-02-09 07:51:00|4531.44|4530.84|4531.56|4530.96|4531.69|4531.09|4531.19|4530.59|6
1644393070000|2022-02-09 07:51:10|4531.44|4530.84|4531.19|4530.59|4531.44|4530.84|4531.19|4530.59|10
1644393080000|2022-02-09 07:51:20|4531.31|4530.71|4531.19|4530.59|4531.44|4530.84|4531.19|4530.59|6
1644393090000|2022-02-09 07:51:30|4530.94|4530.34|4530.69|4530.09|4530.94|4530.34|4530.69|4530.09|15
1644393100000|2022-02-09 07:51:40|4530.94|4530.34|4530.94|4530.34|4530.94|4530.34|4530.81|4530.21|6
1644393110000|2022-02-09 07:51:50|4531.06|4530.46|4531.06|4530.46|4531.06|4530.46|4530.94|4530.34|15
1644393120000|2022-02-09 07:52:00|4531.19|4530.59|4531.19|4530.59|4531.31|4530.71|4530.94|4530.34|3
1644393130000|2022-02-09 07:52:10|4531.06|4530.46|4531.19|4530.59|4531.19|4530.59|4530.94|4530.34|1
1644393140000|2022-02-09 07:52:20|4531.06|4530.46|4530.69|4530.09|4531.19|4530.59|4530.69|4530.09|51
1644393150000|2022-02-09 07:52:30|4530.81|4530.21|4530.94|4530.34|4530.94|4530.34|4530.81|4530.21|6
1644393160000|2022-02-09 07:52:40|4531.06|4530.46|4531.31|4530.71|4531.31|4530.71|4531.06|4530.46|10
1644393170000|2022-02-09 07:52:50|4531.44|4530.84|4531.44|4530.84|4531.44|4530.84|4531.19|4530.59|8
1644393180000|2022-02-09 07:53:00|4531.31|4530.71|4531.94|4531.34|4532.19|4531.59|4531.31|4530.71|25
1644393190000|2022-02-09 07:53:10|4531.69|4531.09|4531.94|4531.34|4532.19|4531.59|4531.69|4531.09|20
1644393200000|2022-02-09 07:53:20|4532.19|4531.59|4532.19|4531.59|4532.19|4531.59|4531.94|4531.34|18
1644393210000|2022-02-09 07:53:30|||||||||55
1644393220000|2022-02-09 07:53:40|4532.44|4531.84|4532.69|4532.09|4532.69|4532.09|4532.44|4531.84|33
1644393230000|2022-02-09 07:53:50|4532.56|4531.96|4532.69|4532.09|4532.69|4532.09|4532.56|4531.96|19
1644393240000|2022-02-09 07:54:00|4532.56|4531.96|4532.69|4532.09|4532.69|4532.09|4532.44|4531.84|20
1644393250000|2022-02-09 07:54:10|4532.56|4531.96|4532.56|4531.96|4532.56|4531.96|4532.44|4531.84|10
1644393260000|2022-02-09 07:54:20|4532.69|4532.09|4532.56|4531.96|4532.69|4532.09|4532.56|4531.96|3
1644393270000|2022-02-09 07:54:30|4532.44|4531.84|4532.44|4531.84|4532.69|4532.09|4532.44|4531.84|4
1644393280000|2022-02-09 07:54:40|4532.31|4531.71|4532.44|4531.84|4532.44|4531.84|4532.31|4531.71|1
1644393290000|2022-02-09 07:54:50|4532.69|4532.09|4532.69|4532.09|4532.69|4532.09|4532.69|4532.09|7
1644393300000|2022-02-09 07:55:00|4532.44|4531.84|4532.56|4531.96|4532.69|4532.09|4532.44|4531.84|45
1644393310000|2022-02-09 07:55:10|4532.44|4531.84|4532.44|4531.84|4532.56|4531.96|4532.44|4531.84|1
1644393320000|2022-02-09 07:55:20|4532.31|4531.71|4532.31|4531.71|4532.44|4531.84|4532.19|4531.59|5
1644393330000|2022-02-09 07:55:30|4532.19|4531.59|4532.44|4531.84|4532.44|4531.84|4532.19|4531.59|0
1644393340000|2022-02-09 07:55:40|4532.56|4531.96|4532.69|4532.09|4532.69|4532.09|4532.56|4531.96|21
1644393350000|2022-02-09 07:55:50|4532.56|4531.96|4532.69|4532.09|4532.69|4532.09|4532.44|4531.84|49
1644393360000|2022-02-09 07:56:00|4532.81|4532.21|4533.06|4532.46|4533.44|4532.84|4532.81|4532.21|70
1644393370000|2022-02-09 07:56:10|4532.94|4532.34|4532.69|4532.09|4532.94|4532.34|4532.69|4532.09|13
1644393380000|2022-02-09 07:56:20|4532.94|4532.34|4532.69|4532.09|4532.94|4532.34|4532.69|4532.09|6
1644393390000|2022-02-09 07:56:30|4532.81|4532.21|4532.94|4532.34|4532.94|4532.34|4532.69|4532.09|4
1644393400000|2022-02-09 07:56:40|4533.19|4532.59|4533.19|4532.59|4533.19|4532.59|4533.19|4532.59|8
1644393410000|2022-02-09 07:56:50|4533.06|4532.46|4532.94|4532.34|4533.19|4532.59|4532.94|4532.34|6
1644393420000|2022-02-09 07:57:00|4533.06|4532.46|4533.06|4532.46|4533.19|4532.59|4532.94|4532.34|15
1644393430000|2022-02-09 07:57:10|4533.19|4532.59|4532.69|4532.09|4533.19|4532.59|4532.69|4532.09|17
1644393440000|2022-02-09 07:57:20|4532.81|4532.21|4532.94|4532.34|4532.94|4532.34|4532.81|4532.21|7
1644393450000|2022-02-09 07:57:30|4533.19|4532.59|4533.44|4532.84|4533.44|4532.84|4533.19|4532.59|13
1644393460000|2022-02-09 07:57:40|4533.31|4532.71|4532.94|4532.34|4533.31|4532.71|4532.94|4532.34|13
1644393470000|2022-02-09 07:57:50|4532.81|4532.21|4533.06|4532.46|4533.06|4532.46|4532.69|4532.09|14
1644393480000|2022-02-09 07:58:00|4532.94|4532.34|4533.19|4532.59|4533.19|4532.59|4532.94|4532.34|2
1644393490000|2022-02-09 07:58:10|4533.44|4532.84|4533.44|4532.84|4533.44|4532.84|4533.19|4532.59|14
1644393500000|2022-02-09 07:58:20|4533.31|4532.71|4533.06|4532.46|4533.31|4532.71|4532.94|4532.34|17
1644393510000|2022-02-09 07:58:30|4533.19|4532.59|4533.19|4532.59|4533.31|4532.71|4532.94|4532.34|3
1644393530000|2022-02-09 07:58:50|4533.06|4532.46|4533.19|4532.59|4533.19|4532.59|4532.94|4532.34|5
1644393540000|2022-02-09 07:59:00|4533.06|4532.46|4533.44|4532.84|4533.44|4532.84|4532.94|4532.34|3
1644393550000|2022-02-09 07:59:10|4533.31|4532.71|4533.44|4532.84|4533.44|4532.84|4533.31|4532.71|16
1644393560000|2022-02-09 07:59:20|||||||||12
1644393570000|2022-02-09 07:59:30|4533.31|4532.71|4533.44|4532.84|4533.44|4532.84|4533.31|4532.71|39
1644393580000|2022-02-09 07:59:40|||||||||8
1644393590000|2022-02-09 07:59:50|4533.19|4532.59|4533.44|4532.84|4533.44|4532.84|4533.19|4532.59|33
1644393600000|2022-02-09 08:00:00|4533.31|4532.71|4532.94|4532.34|4533.94|4533.34|4532.69|4532.09|430
1644393610000|2022-02-09 08:00:10|4532.69|4532.09|4533.44|4532.84|4533.69|4533.09|4532.69|4532.09|133
1644393620000|2022-02-09 08:00:20|4533.69|4533.09|4534.44|4533.84|4534.44|4533.84|4533.69|4533.09|156
1644393630000|2022-02-09 08:00:30|4534.31|4533.71|4534.44|4533.84|4534.44|4533.84|4534.19|4533.59|74
1644393640000|2022-02-09 08:00:40|4534.94|4534.34|4535.69|4535.09|4535.69|4535.09|4534.94|4534.34|240
1644393650000|2022-02-09 08:00:50|4535.44|4534.84|4535.06|4534.46|4535.44|4534.84|4534.81|4534.21|53
1644393660000|2022-02-09 08:01:00|4534.94|4534.34|4533.69|4533.09|4534.94|4534.34|4533.69|4533.09|107
1644393670000|2022-02-09 08:01:10|4533.94|4533.34|4534.44|4533.84|4534.69|4534.09|4533.56|4532.96|106
1644393680000|2022-02-09 08:01:20|4534.94|4534.34|4534.94|4534.34|4535.44|4534.84|4534.94|4534.34|92
1644393690000|2022-02-09 08:01:30|4535.06|4534.46|4534.94|4534.34|4535.69|4535.09|4534.94|4534.34|117
1644393700000|2022-02-09 08:01:40|4534.81|4534.21|4534.19|4533.59|4534.94|4534.34|4533.94|4533.34|169
1644393710000|2022-02-09 08:01:50|4533.69|4533.09|4533.94|4533.34|4534.19|4533.59|4533.69|4533.09|103
1644393720000|2022-02-09 08:02:00|4534.19|4533.59|4534.94|4534.34|4535.44|4534.84|4534.19|4533.59|53
1644393730000|2022-02-09 08:02:10|4534.69|4534.09|4534.94|4534.34|4534.94|4534.34|4534.69|4534.09|26
1644393740000|2022-02-09 08:02:20|4535.06|4534.46|4534.69|4534.09|4535.06|4534.46|4534.69|4534.09|56
1644393750000|2022-02-09 08:02:30|4534.94|4534.34|4534.69|4534.09|4535.19|4534.59|4534.31|4533.71|62
1644393760000|2022-02-09 08:02:40|4534.44|4533.84|4534.19|4533.59|4534.69|4534.09|4533.94|4533.34|104
1644393770000|2022-02-09 08:02:50|4534.06|4533.46|4534.44|4533.84|4534.44|4533.84|4534.06|4533.46|71
1644393780000|2022-02-09 08:03:00|4534.69|4534.09|4535.06|4534.46|4535.44|4534.84|4534.19|4533.59|206
1644393790000|2022-02-09 08:03:10|4535.19|4534.59|4534.44|4533.84|4535.19|4534.59|4534.44|4533.84|32
1644393800000|2022-02-09 08:03:20|4534.94|4534.34|4534.19|4533.59|4534.94|4534.34|4534.19|4533.59|53
1644393810000|2022-02-09 08:03:30|4533.94|4533.34|4534.44|4533.84|4534.44|4533.84|4533.19|4532.59|151
1644393820000|2022-02-09 08:03:40|4534.19|4533.59|4534.19|4533.59|4534.44|4533.84|4533.69|4533.09|137
1644393830000|2022-02-09 08:03:50|4534.44|4533.84|4534.44|4533.84|4534.44|4533.84|4534.31|4533.71|39
1644393840000|2022-02-09 08:04:00|4534.19|4533.59|4533.69|4533.09|4534.69|4534.09|4533.69|4533.09|50
1644393850000|2022-02-09 08:04:10|4533.44|4532.84|4533.06|4532.46|4533.69|4533.09|4532.94|4532.34|46
1644393860000|2022-02-09 08:04:20|4532.94|4532.34|4533.19|4532.59|4533.19|4532.59|4532.19|4531.59|79
1644393870000|2022-02-09 08:04:30|4533.06|4532.46|4532.69|4532.09|4533.06|4532.46|4532.56|4531.96|61
1644393880000|2022-02-09 08:04:40|4532.94|4532.34|4532.69|4532.09|4532.94|4532.34|4532.56|4531.96|74
1644393890000|2022-02-09 08:04:50|4532.94|4532.34|4533.19|4532.59|4533.19|4532.59|4532.81|4532.21|29
1644393900000|2022-02-09 08:05:00|4533.06|4532.46|4532.69|4532.09|4533.19|4532.59|4532.69|4532.09|61
1644393910000|2022-02-09 08:05:10|4532.44|4531.84|4531.69|4531.09|4532.44|4531.84|4531.06|4530.46|156
1644393920000|2022-02-09 08:05:20|4531.56|4530.96|4531.44|4530.84|4531.69|4531.09|4531.19|4530.59|57
1644393930000|2022-02-09 08:05:30|4531.19|4530.59|4531.94|4531.34|4531.94|4531.34|4530.94|4530.34|48
1644393940000|2022-02-09 08:05:40|4532.06|4531.46|4531.44|4530.84|4532.06|4531.46|4531.19|4530.59|29
1644393950000|2022-02-09 08:05:50|4531.31|4530.71|4531.69|4531.09|4531.94|4531.34|4531.31|4530.71|31
1644393960000|2022-02-09 08:06:00|4531.81|4531.21|4532.94|4532.34|4532.94|4532.34|4531.81|4531.21|55
1644393970000|2022-02-09 08:06:10|4532.81|4532.21|4533.19|4532.59|4533.19|4532.59|4532.56|4531.96|12
1644393980000|2022-02-09 08:06:20|4533.44|4532.84|4532.94|4532.34|4533.56|4532.96|4532.69|4532.09|40
1644393990000|2022-02-09 08:06:30|4532.81|4532.21|4532.94|4532.34|4532.94|4532.34|4532.31|4531.71|39
1644394000000|2022-02-09 08:06:40|4532.81|4532.21|4532.69|4532.09|4532.94|4532.34|4532.69|4532.09|16
1644394010000|2022-02-09 08:06:50|4532.44|4531.84|4531.94|4531.34|4532.44|4531.84|4531.94|4531.34|35
1644394020000|2022-02-09 08:07:00|4532.06|4531.46|4532.19|4531.59|4532.19|4531.59|4532.06|4531.46|50
1644394030000|2022-02-09 08:07:10|4531.94|4531.34|4531.44|4530.84|4531.94|4531.34|4531.19|4530.59|49
1644394040000|2022-02-09 08:07:20|4531.19|4530.59|4530.69|4530.09|4531.19|4530.59|4530.69|4530.09|56
1644394050000|2022-02-09 08:07:30|4530.94|4530.34|4530.69|4530.09|4530.94|4530.34|4530.69|4530.09|45
1644394060000|2022-02-09 08:07:40|4530.94|4530.34|4531.19|4530.59|4531.19|4530.59|4530.94|4530.34|39
1644394070000|2022-02-09 08:07:50|4531.31|4530.71|4531.44|4530.84|4531.69|4531.09|4531.31|4530.71|28
1644394080000|2022-02-09 08:08:00|4531.69|4531.09|4532.69|4532.09|4532.94|4532.34|4531.69|4531.09|57
1644394090000|2022-02-09 08:08:10|4532.56|4531.96|4533.19|4532.59|4533.44|4532.84|4532.44|4531.84|23
1644394100000|2022-02-09 08:08:20|4533.44|4532.84|4532.94|4532.34|4533.44|4532.84|4532.69|4532.09|19
1644394110000|2022-02-09 08:08:30|4532.81|4532.21|4532.44|4531.84|4532.81|4532.21|4532.44|4531.84|40
1644394120000|2022-02-09 08:08:40|4532.56|4531.96|4534.06|4533.46|4534.31|4533.71|4532.56|4531.96|73
1644394130000|2022-02-09 08:08:50|4533.94|4533.34|4533.81|4533.21|4534.19|4533.59|4533.69|4533.09|47
1644394140000|2022-02-09 08:09:00|4533.94|4533.34|4534.44|4533.84|4534.69|4534.09|4533.94|4533.34|49
1644394150000|2022-02-09 08:09:10|4534.31|4533.71|4534.44|4533.84|4534.69|4534.09|4534.31|4533.71|39
1644394160000|2022-02-09 08:09:20|4534.31|4533.71|4534.19|4533.59|4534.44|4533.84|4534.19|4533.59|52
1644394170000|2022-02-09 08:09:30|4533.94|4533.34|4532.94|4532.34|4533.94|4533.34|4532.94|4532.34|69
1644394180000|2022-02-09 08:09:40|4532.69|4532.09|4532.44|4531.84|4532.69|4532.09|4532.19|4531.59|71
1644394190000|2022-02-09 08:09:50|4532.56|4531.96|4532.94|4532.34|4532.94|4532.34|4532.31|4531.71|35
1644394200000|2022-02-09 08:10:00|4533.56|4532.96|4534.19|4533.59|4534.44|4533.84|4533.06|4532.46|73
1644394210000|2022-02-09 08:10:10|4534.06|4533.46|4533.94|4533.34|4534.19|4533.59|4533.81|4533.21|21
1644394220000|2022-02-09 08:10:20|4533.69|4533.09|4533.19|4532.59|4533.69|4533.09|4532.69|4532.09|51
1644394230000|2022-02-09 08:10:30|4533.06|4532.46|4532.69|4532.09|4533.06|4532.46|4532.44|4531.84|14
1644394240000|2022-02-09 08:10:40|4532.81|4532.21|4533.19|4532.59|4533.44|4532.84|4532.81|4532.21|27
1644394250000|2022-02-09 08:10:50|4533.06|4532.46|4533.31|4532.71|4533.44|4532.84|4532.69|4532.09|15
1644394260000|2022-02-09 08:11:00|4533.19|4532.59|4533.69|4533.09|4533.94|4533.34|4533.19|4532.59|25
1644394270000|2022-02-09 08:11:10|4533.56|4532.96|4533.69|4533.09|4533.94|4533.34|4533.44|4532.84|33
1644394280000|2022-02-09 08:11:20|4533.44|4532.84|4533.31|4532.71|4533.69|4533.09|4533.19|4532.59|51
1644394290000|2022-02-09 08:11:30|4533.19|4532.59|4533.06|4532.46|4533.69|4533.09|4532.94|4532.34|114
1644394300000|2022-02-09 08:11:40|4533.19|4532.59|4533.81|4533.21|4533.81|4533.21|4532.94|4532.34|37
1644394310000|2022-02-09 08:11:50|4533.69|4533.09|4533.44|4532.84|4533.69|4533.09|4533.31|4532.71|11
1644394320000|2022-02-09 08:12:00|4533.31|4532.71|4533.81|4533.21|4533.94|4533.34|4533.31|4532.71|44
1644394330000|2022-02-09 08:12:10|4533.94|4533.34|4533.31|4532.71|4533.94|4533.34|4533.31|4532.71|17
1644394340000|2022-02-09 08:12:20|4533.19|4532.59|4532.94|4532.34|4533.19|4532.59|4532.56|4531.96|12
1644394350000|2022-02-09 08:12:30|4533.06|4532.46|4531.94|4531.34|4533.19|4532.59|4531.94|4531.34|51
1644394360000|2022-02-09 08:12:40|4532.06|4531.46|4531.94|4531.34|4532.19|4531.59|4531.69|4531.09|36
1644394370000|2022-02-09 08:12:50|4532.06|4531.46|4532.31|4531.71|4532.44|4531.84|4531.94|4531.34|12
1644394380000|2022-02-09 08:13:00|4532.56|4531.96|4532.44|4531.84|4533.06|4532.46|4532.31|4531.71|26
1644394390000|2022-02-09 08:13:10|4532.31|4531.71|4532.19|4531.59|4532.31|4531.71|4531.94|4531.34|14
1644394400000|2022-02-09 08:13:20|4532.06|4531.46|4532.69|4532.09|4532.94|4532.34|4532.06|4531.46|40
1644394410000|2022-02-09 08:13:30|4532.81|4532.21|4533.44|4532.84|4533.69|4533.09|4532.56|4531.96|39
1644394420000|2022-02-09 08:13:40|4533.19|4532.59|4533.19|4532.59|4533.44|4532.84|4533.06|4532.46|29
1644394430000|2022-02-09 08:13:50|4533.31|4532.71|4533.44|4532.84|4533.44|4532.84|4533.19|4532.59|20
1644394440000|2022-02-09 08:14:00|4533.56|4532.96|4533.94|4533.34|4533.94|4533.34|4533.44|4532.84|82
1644394450000|2022-02-09 08:14:10|4533.56|4532.96|4535.19|4534.59|4535.31|4534.71|4533.56|4532.96|113
1644394460000|2022-02-09 08:14:20|4535.31|4534.71|4535.06|4534.46|4535.44|4534.84|4535.06|4534.46|53
1644394470000|2022-02-09 08:14:30|4535.19|4534.59|4535.44|4534.84|4535.44|4534.84|4534.44|4533.84|48
1644394480000|2022-02-09 08:14:40|4535.19|4534.59|4535.19|4534.59|4535.44|4534.84|4534.94|4534.34|46
1644394490000|2022-02-09 08:14:50|4535.06|4534.46|4534.56|4533.96|4535.06|4534.46|4534.31|4533.71|55
1644394500000|2022-02-09 08:15:00|4534.44|4533.84|4534.69|4534.09|4535.19|4534.59|4534.44|4533.84|34
1644394510000|2022-02-09 08:15:10|4534.31|4533.71|4535.19|4534.59|4535.19|4534.59|4534.31|4533.71|188
1644394520000|2022-02-09 08:15:20|4535.31|4534.71|4535.44|4534.84|4535.44|4534.84|4535.31|4534.71|41
1644394530000|2022-02-09 08:15:30|4535.69|4535.09|4535.94|4535.34|4536.19|4535.59|4535.69|4535.09|156
1644394540000|2022-02-09 08:15:40|4536.06|4535.46|4536.06|4535.46|4536.19|4535.59|4535.94|4535.34|57
1644394550000|2022-02-09 08:15:50|4536.19|4535.59|4536.19|4535.59|4536.19|4535.59|4535.94|4535.34|104
1644394560000|2022-02-09 08:16:00|||||||||120
1644394570000|2022-02-09 08:16:10|4536.31|4535.71|4536.31|4535.71|4536.31|4535.71|4536.19|4535.59|121
1644394580000|2022-02-09 08:16:20|4536.44|4535.84|4536.44|4535.84|4536.44|4535.84|4536.19|4535.59|65
1644394590000|2022-02-09 08:16:30|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|98
1644394600000|2022-02-09 08:16:40|4536.56|4535.96|4536.56|4535.96|4536.69|4536.09|4536.44|4535.84|54
1644394610000|2022-02-09 08:16:50|4536.44|4535.84|4536.69|4536.09|4536.69|4536.09|4536.44|4535.84|100
1644394620000|2022-02-09 08:17:00|4536.44|4535.84|4536.69|4536.09|4536.69|4536.09|4536.44|4535.84|38
1644394630000|2022-02-09 08:17:10|4536.94|4536.34|4536.94|4536.34|4537.19|4536.59|4536.94|4536.34|151
1644394640000|2022-02-09 08:17:20|4536.44|4535.84|4536.31|4535.71|4536.69|4536.09|4535.69|4535.09|94
1644394650000|2022-02-09 08:17:30|4536.19|4535.59|4535.81|4535.21|4536.19|4535.59|4535.56|4534.96|29
1644394660000|2022-02-09 08:17:40|4535.69|4535.09|4535.81|4535.21|4535.81|4535.21|4535.56|4534.96|17
1644394670000|2022-02-09 08:17:50|4535.69|4535.09|4534.94|4534.34|4535.81|4535.21|4534.44|4533.84|73
1644394680000|2022-02-09 08:18:00|4535.06|4534.46|4534.94|4534.34|4535.06|4534.46|4534.56|4533.96|21
1644394690000|2022-02-09 08:18:10|4534.81|4534.21|4534.69|4534.09|4534.94|4534.34|4534.31|4533.71|49
1644394700000|2022-02-09 08:18:20|4534.56|4533.96|4534.69|4534.09|4534.81|4534.21|4534.44|4533.84|44
1644394710000|2022-02-09 08:18:30|4534.56|4533.96|4534.81|4534.21|4534.81|4534.21|4534.56|4533.96|56
1644394720000|2022-02-09 08:18:40|4534.69|4534.09|4535.06|4534.46|4535.31|4534.71|4534.69|4534.09|31
1644394730000|2022-02-09 08:18:50|4535.19|4534.59|4535.06|4534.46|4535.19|4534.59|4534.69|4534.09|16
1644394740000|2022-02-09 08:19:00|4535.19|4534.59|4535.19|4534.59|4535.19|4534.59|4534.81|4534.21|36
1644394750000|2022-02-09 08:19:10|4535.44|4534.84|4535.06|4534.46|4535.44|4534.84|4535.06|4534.46|32
1644394760000|2022-02-09 08:19:20|4535.19|4534.59|4535.31|4534.71|4535.31|4534.71|4534.81|4534.21|12
1644394770000|2022-02-09 08:19:30|4535.19|4534.59|4535.44|4534.84|4535.69|4535.09|4534.94|4534.34|38
1644394780000|2022-02-09 08:19:40|4535.56|4534.96|4535.31|4534.71|4535.69|4535.09|4535.31|4534.71|25
1644394790000|2022-02-09 08:19:50|4535.44|4534.84|4535.69|4535.09|4535.94|4535.34|4535.44|4534.84|25
1644394800000|2022-02-09 08:20:00|4535.94|4535.34|4536.94|4536.34|4536.94|4536.34|4535.69|4535.09|56
1644394810000|2022-02-09 08:20:10|4536.81|4536.21|4536.56|4535.96|4536.94|4536.34|4536.56|4535.96|106
1644394820000|2022-02-09 08:20:20|4536.69|4536.09|4536.94|4536.34|4536.94|4536.34|4536.56|4535.96|13
1644394830000|2022-02-09 08:20:30|4536.81|4536.21|4536.94|4536.34|4537.06|4536.46|4536.69|4536.09|29
1644394840000|2022-02-09 08:20:40|4537.06|4536.46|4537.19|4536.59|4537.19|4536.59|4536.94|4536.34|87
1644394850000|2022-02-09 08:20:50|4537.69|4537.09|4537.69|4537.09|4537.69|4537.09|4537.69|4537.09|176
1644394860000|2022-02-09 08:21:00|4537.44|4536.84|4537.44|4536.84|4537.69|4537.09|4537.44|4536.84|128
1644394870000|2022-02-09 08:21:10|4537.31|4536.71|4537.19|4536.59|4537.31|4536.71|4536.69|4536.09|56
1644394880000|2022-02-09 08:21:20|4537.06|4536.46|4536.69|4536.09|4537.06|4536.46|4536.44|4535.84|35
1644394890000|2022-02-09 08:21:30|4536.56|4535.96|4536.44|4535.84|4536.69|4536.09|4536.19|4535.59|32
1644394900000|2022-02-09 08:21:40|4536.19|4535.59|4536.56|4535.96|4536.94|4536.34|4536.19|4535.59|26
1644394910000|2022-02-09 08:21:50|4536.44|4535.84|4536.44|4535.84|4536.56|4535.96|4536.31|4535.71|9
1644394920000|2022-02-09 08:22:00|4536.56|4535.96|4536.56|4535.96|4536.69|4536.09|4536.44|4535.84|18
1644394930000|2022-02-09 08:22:10|4536.69|4536.09|4536.81|4536.21|4536.94|4536.34|4536.56|4535.96|34
1644394940000|2022-02-09 08:22:20|4536.69|4536.09|4536.94|4536.34|4536.94|4536.34|4536.69|4536.09|13
1644394950000|2022-02-09 08:22:30|4537.06|4536.46|4537.19|4536.59|4537.19|4536.59|4537.06|4536.46|39
1644394960000|2022-02-09 08:22:40|4537.06|4536.46|4536.44|4535.84|4537.06|4536.46|4536.31|4535.71|31
1644394970000|2022-02-09 08:22:50|4536.69|4536.09|4535.69|4535.09|4536.69|4536.09|4535.69|4535.09|33
1644394980000|2022-02-09 08:23:00|4535.56|4534.96|4535.44|4534.84|4535.69|4535.09|4535.44|4534.84|53
1644394990000|2022-02-09 08:23:10|4534.94|4534.34|4535.44|4534.84|4535.44|4534.84|4534.94|4534.34|53
1644395000000|2022-02-09 08:23:20|4535.69|4535.09|4535.69|4535.09|4535.81|4535.21|4535.44|4534.84|46
1644395010000|2022-02-09 08:23:30|4535.81|4535.21|4536.69|4536.09|4536.69|4536.09|4535.81|4535.21|18
1644395020000|2022-02-09 08:23:40|4536.56|4535.96|4536.69|4536.09|4536.69|4536.09|4536.44|4535.84|10
1644395030000|2022-02-09 08:23:50|4536.56|4535.96|4536.19|4535.59|4536.69|4536.09|4536.19|4535.59|23
1644395040000|2022-02-09 08:24:00|4536.69|4536.09|4536.44|4535.84|4536.69|4536.09|4536.44|4535.84|38
1644395050000|2022-02-09 08:24:10|4536.56|4535.96|4535.81|4535.21|4536.56|4535.96|4535.81|4535.21|24
1644395060000|2022-02-09 08:24:20|4535.69|4535.09|4535.94|4535.34|4536.06|4535.46|4535.69|4535.09|15
1644395070000|2022-02-09 08:24:30|4536.06|4535.46|4536.19|4535.59|4536.19|4535.59|4535.69|4535.09|11
1644395080000|2022-02-09 08:24:40|4536.06|4535.46|4536.19|4535.59|4536.44|4535.84|4535.94|4535.34|60
1644395090000|2022-02-09 08:24:50|4536.31|4535.71|4535.81|4535.21|4536.31|4535.71|4535.69|4535.09|28
1644395100000|2022-02-09 08:25:00|4535.56|4534.96|4535.56|4534.96|4535.81|4535.21|4535.31|4534.71|15
1644395110000|2022-02-09 08:25:10|4535.69|4535.09|4536.06|4535.46|4536.06|4535.46|4535.69|4535.09|22
1644395120000|2022-02-09 08:25:20|4536.19|4535.59|4536.06|4535.46|4536.19|4535.59|4536.06|4535.46|37
1644395130000|2022-02-09 08:25:30|4536.19|4535.59|4535.94|4535.34|4536.19|4535.59|4535.94|4535.34|3
1644395140000|2022-02-09 08:25:40|4536.06|4535.46|4535.81|4535.21|4536.06|4535.46|4535.81|4535.21|11
1644395150000|2022-02-09 08:25:50|4535.94|4535.34|4535.44|4534.84|4535.94|4535.34|4535.31|4534.71|65
1644395160000|2022-02-09 08:26:00|4535.69|4535.09|4535.69|4535.09|4535.69|4535.09|4535.44|4534.84|25
1644395170000|2022-02-09 08:26:10|4535.81|4535.21|4535.81|4535.21|4535.94|4535.34|4535.69|4535.09|4
1644395180000|2022-02-09 08:26:20|4536.19|4535.59|4536.44|4535.84|4536.69|4536.09|4536.19|4535.59|46
1644395190000|2022-02-09 08:26:30|4536.56|4535.96|4536.69|4536.09|4536.69|4536.09|4536.56|4535.96|51
1644395200000|2022-02-09 08:26:40|4536.56|4535.96|4536.69|4536.09|4536.69|4536.09|4536.56|4535.96|29
1644395210000|2022-02-09 08:26:50|4536.56|4535.96|4536.44|4535.84|4536.69|4536.09|4536.31|4535.71|13
1644395220000|2022-02-09 08:27:00|4536.31|4535.71|4536.94|4536.34|4536.94|4536.34|4536.06|4535.46|111
1644395230000|2022-02-09 08:27:10|4536.69|4536.09|4536.81|4536.21|4536.81|4536.21|4536.69|4536.09|6
1644395240000|2022-02-09 08:27:20|4536.94|4536.34|4536.81|4536.21|4537.19|4536.59|4536.81|4536.21|43
1644395250000|2022-02-09 08:27:30|4536.69|4536.09|4536.69|4536.09|4536.81|4536.21|4536.69|4536.09|4
1644395260000|2022-02-09 08:27:40|4536.81|4536.21|4536.69|4536.09|4536.81|4536.21|4536.69|4536.09|13
1644395270000|2022-02-09 08:27:50|4536.81|4536.21|4537.19|4536.59|4537.19|4536.59|4536.69|4536.09|15
1644395280000|2022-02-09 08:28:00|4536.19|4535.59|4536.44|4535.84|4536.69|4536.09|4536.19|4535.59|194
1644395290000|2022-02-09 08:28:10|4536.31|4535.71|4536.19|4535.59|4536.31|4535.71|4535.69|4535.09|46
1644395300000|2022-02-09 08:28:20|4535.81|4535.21|4535.69|4535.09|4535.81|4535.21|4535.69|4535.09|42
1644395310000|2022-02-09 08:28:30|4535.44|4534.84|4534.81|4534.21|4535.44|4534.84|4534.69|4534.09|63
1644395320000|2022-02-09 08:28:40|4534.94|4534.34|4535.06|4534.46|4535.19|4534.59|4534.81|4534.21|54
1644395330000|2022-02-09 08:28:50|4535.19|4534.59|4535.06|4534.46|4535.44|4534.84|4534.94|4534.34|45
1644395340000|2022-02-09 08:29:00|4535.19|4534.59|4533.19|4532.59|4535.19|4534.59|4533.19|4532.59|99
1644395350000|2022-02-09 08:29:10|4533.31|4532.71|4532.56|4531.96|4533.31|4532.71|4532.56|4531.96|108
1644395360000|2022-02-09 08:29:20|4532.44|4531.84|4532.69|4532.09|4532.69|4532.09|4532.19|4531.59|113
1644395370000|2022-02-09 08:29:30|4532.44|4531.84|4534.31|4533.71|4534.31|4533.71|4532.44|4531.84|102
1644395380000|2022-02-09 08:29:40|4534.44|4533.84|4535.19|4534.59|4535.19|4534.59|4534.31|4533.71|39
1644395390000|2022-02-09 08:29:50|4535.31|4534.71|4534.69|4534.09|4535.69|4535.09|4534.69|4534.09|112
1644395400000|2022-02-09 08:30:00|4534.56|4533.96|4533.94|4533.34|4534.81|4534.21|4533.94|4533.34|64
1644395410000|2022-02-09 08:30:10|4533.81|4533.21|4533.19|4532.59|4533.81|4533.21|4532.44|4531.84|123
1644395420000|2022-02-09 08:30:20|4533.06|4532.46|4532.56|4531.96|4533.06|4532.46|4532.56|4531.96|34
1644395430000|2022-02-09 08:30:30|4532.31|4531.71|4532.94|4532.34|4532.94|4532.34|4532.31|4531.71|38
1644395440000|2022-02-09 08:30:40|4533.06|4532.46|4533.19|4532.59|4533.19|4532.59|4532.69|4532.09|47
1644395450000|2022-02-09 08:30:50|4532.94|4532.34|4532.19|4531.59|4533.19|4532.59|4532.19|4531.59|62
1644395460000|2022-02-09 08:31:00|4532.31|4531.71|4532.56|4531.96|4532.69|4532.09|4532.19|4531.59|54
1644395470000|2022-02-09 08:31:10|4532.31|4531.71|4531.94|4531.34|4532.44|4531.84|4531.81|4531.21|62
1644395480000|2022-02-09 08:31:20|4531.69|4531.09|4532.19|4531.59|4532.31|4531.71|4531.69|4531.09|74
1644395490000|2022-02-09 08:31:30|4532.31|4531.71|4533.06|4532.46|4533.19|4532.59|4532.06|4531.46|46
1644395500000|2022-02-09 08:31:40|4533.19|4532.59|4533.94|4533.34|4534.19|4533.59|4533.19|4532.59|42
1644395510000|2022-02-09 08:31:50|4533.81|4533.21|4534.31|4533.71|4534.44|4533.84|4533.69|4533.09|20
1644395520000|2022-02-09 08:32:00|4534.06|4533.46|4534.19|4533.59|4534.31|4533.71|4533.94|4533.34|7
1644395530000|2022-02-09 08:32:10|4534.31|4533.71|4535.19|4534.59|4535.44|4534.84|4534.31|4533.71|37
1644395540000|2022-02-09 08:32:20|4535.06|4534.46|4534.56|4533.96|4535.19|4534.59|4534.56|4533.96|12
1644395550000|2022-02-09 08:32:30|4534.69|4534.09|4534.56|4533.96|4534.69|4534.09|4534.31|4533.71|20
1644395560000|2022-02-09 08:32:40|4534.69|4534.09|4534.56|4533.96|4535.06|4534.46|4534.19|4533.59|26
1644395570000|2022-02-09 08:32:50|4534.69|4534.09|4534.19|4533.59|4534.69|4534.09|4534.06|4533.46|7
1644395580000|2022-02-09 08:33:00|4534.06|4533.46|4535.81|4535.21|4535.81|4535.21|4534.06|4533.46|45
1644395590000|2022-02-09 08:33:10|4535.69|4535.09|4536.19|4535.59|4536.19|4535.59|4535.69|4535.09|46
1644395600000|2022-02-09 08:33:20|4536.44|4535.84|4536.19|4535.59|4536.56|4535.96|4536.19|4535.59|34
1644395610000|2022-02-09 08:33:30|4536.31|4535.71|4536.19|4535.59|4536.44|4535.84|4536.06|4535.46|19
1644395620000|2022-02-09 08:33:40|4536.31|4535.71|4536.19|4535.59|4536.56|4535.96|4536.19|4535.59|22
1644395630000|2022-02-09 08:33:50|4536.44|4535.84|4536.19|4535.59|4536.44|4535.84|4536.06|4535.46|39
1644395640000|2022-02-09 08:34:00|4536.31|4535.71|4536.19|4535.59|4536.44|4535.84|4536.19|4535.59|19
1644395650000|2022-02-09 08:34:10|4536.31|4535.71|4536.19|4535.59|4536.44|4535.84|4536.19|4535.59|8
1644395660000|2022-02-09 08:34:20|4536.31|4535.71|4536.44|4535.84|4536.69|4536.09|4536.31|4535.71|17
1644395670000|2022-02-09 08:34:30|4536.31|4535.71|4536.56|4535.96|4536.69|4536.09|4536.31|4535.71|29
1644395680000|2022-02-09 08:34:40|4536.44|4535.84|4536.44|4535.84|4536.56|4535.96|4536.31|4535.71|11
1644395690000|2022-02-09 08:34:50|4536.31|4535.71|4536.69|4536.09|4536.69|4536.09|4536.31|4535.71|8
1644395700000|2022-02-09 08:35:00|4536.56|4535.96|4536.56|4535.96|4536.69|4536.09|4536.19|4535.59|23
1644395710000|2022-02-09 08:35:10|4536.69|4536.09|4536.69|4536.09|4536.69|4536.09|4536.44|4535.84|18
1644395720000|2022-02-09 08:35:20|4536.56|4535.96|4537.06|4536.46|4537.19|4536.59|4536.44|4535.84|85
1644395730000|2022-02-09 08:35:30|4537.19|4536.59|4537.19|4536.59|4537.19|4536.59|4537.19|4536.59|25
1644395740000|2022-02-09 08:35:40|4537.06|4536.46|4537.19|4536.59|4537.19|4536.59|4536.94|4536.34|25
1644395750000|2022-02-09 08:35:50|4537.69|4537.09|4537.69|4537.09|4537.69|4537.09|4537.69|4537.09|136
1644395760000|2022-02-09 08:36:00|4537.56|4536.96|4537.44|4536.84|4537.69|4537.09|4537.44|4536.84|87
1644395770000|2022-02-09 08:36:10|4537.06|4536.46|4537.19|4536.59|4537.31|4536.71|4536.94|4536.34|31
1644395780000|2022-02-09 08:36:20|4537.44|4536.84|4537.44|4536.84|4537.44|4536.84|4537.19|4536.59|22
1644395790000|2022-02-09 08:36:30|4537.69|4537.09|4537.69|4537.09|4537.69|4537.09|4537.56|4536.96|80
1644395800000|2022-02-09 08:36:40|4537.44|4536.84|4537.44|4536.84|4537.56|4536.96|4537.44|4536.84|37
1644395810000|2022-02-09 08:36:50|4537.31|4536.71|4537.31|4536.71|4537.44|4536.84|4537.19|4536.59|12
1644395820000|2022-02-09 08:37:00|4537.44|4536.84|4537.44|4536.84|4537.44|4536.84|4537.31|4536.71|21
1644395830000|2022-02-09 08:37:10|4537.56|4536.96|4537.19|4536.59|4537.56|4536.96|4536.94|4536.34|41
1644395840000|2022-02-09 08:37:20|4537.31|4536.71|4536.94|4536.34|4537.31|4536.71|4536.81|4536.21|22
1644395850000|2022-02-09 08:37:30|4537.19|4536.59|4537.44|4536.84|4537.69|4537.09|4537.19|4536.59|30
1644395860000|2022-02-09 08:37:40|4537.56|4536.96|4537.19|4536.59|4537.56|4536.96|4537.19|4536.59|19
1644395870000|2022-02-09 08:37:50|4537.31|4536.71|4537.06|4536.46|4537.44|4536.84|4537.06|4536.46|21
1644395880000|2022-02-09 08:38:00|4536.81|4536.21|4537.06|4536.46|4537.56|4536.96|4536.81|4536.21|36
1644395890000|2022-02-09 08:38:10|4536.94|4536.34|4537.44|4536.84|4537.44|4536.84|4536.94|4536.34|42
1644395900000|2022-02-09 08:38:20|4537.69|4537.09|4537.56|4536.96|4537.69|4537.09|4537.56|4536.96|26
1644395910000|2022-02-09 08:38:30|4537.69|4537.09|4538.19|4537.59|4538.19|4537.59|4537.44|4536.84|124
1644395920000|2022-02-09 08:38:40|4537.94|4537.34|4537.94|4537.34|4538.06|4537.46|4537.94|4537.34|66
1644395930000|2022-02-09 08:38:50|4538.06|4537.46|4538.19|4537.59|4538.19|4537.59|4537.94|4537.34|26
1644395940000|2022-02-09 08:39:00|4538.06|4537.46|4538.19|4537.59|4538.19|4537.59|4538.06|4537.46|103
1644395950000|2022-02-09 08:39:10|4538.31|4537.71|4538.44|4537.84|4538.44|4537.84|4537.94|4537.34|26
1644395960000|2022-02-09 08:39:20|||||||||55
1644395970000|2022-02-09 08:39:30|4538.94|4538.34|4539.19|4538.59|4539.19|4538.59|4538.94|4538.34|272
1644395980000|2022-02-09 08:39:40|4538.94|4538.34|4539.19|4538.59|4539.19|4538.59|4538.94|4538.34|73
1644395990000|2022-02-09 08:39:50|4538.94|4538.34|4539.19|4538.59|4539.19|4538.59|4538.94|4538.34|58
1644396000000|2022-02-09 08:40:00|4539.06|4538.46|4539.44|4538.84|4539.44|4538.84|4538.81|4538.21|213
1644396010000|2022-02-09 08:40:10|4539.56|4538.96|4539.69|4539.09|4539.69|4539.09|4539.56|4538.96|37
1644396020000|2022-02-09 08:40:20|||||||||72
1644396030000|2022-02-09 08:40:30|||||||||59
1644396040000|2022-02-09 08:40:40|4540.19|4539.59|4539.69|4539.09|4540.19|4539.59|4539.56|4538.96|164
1644396050000|2022-02-09 08:40:50|4539.81|4539.21|4539.69|4539.09|4539.81|4539.21|4539.44|4538.84|37
1644396060000|2022-02-09 08:41:00|4539.94|4539.34|4539.69|4539.09|4539.94|4539.34|4539.44|4538.84|111
1644396070000|2022-02-09 08:41:10|4539.44|4538.84|4539.44|4538.84|4539.69|4539.09|4539.44|4538.84|66
1644396080000|2022-02-09 08:41:20|4539.56|4538.96|4539.44|4538.84|4539.69|4539.09|4539.06|4538.46|100
1644396090000|2022-02-09 08:41:30|4539.69|4539.09|4539.44|4538.84|4539.69|4539.09|4539.44|4538.84|12
1644396100000|2022-02-09 08:41:40|4539.31|4538.71|4539.44|4538.84|4539.44|4538.84|4539.19|4538.59|40
1644396110000|2022-02-09 08:41:50|4539.56|4538.96|4539.44|4538.84|4539.69|4539.09|4539.44|4538.84|43
1644396120000|2022-02-09 08:42:00|4539.56|4538.96|4539.69|4539.09|4539.69|4539.09|4539.56|4538.96|39
1644396130000|2022-02-09 08:42:10|4539.44|4538.84|4539.44|4538.84|4539.44|4538.84|4539.19|4538.59|7
1644396140000|2022-02-09 08:42:20|4539.69|4539.09|4539.81|4539.21|4540.19|4539.59|4539.69|4539.09|74
1644396150000|2022-02-09 08:42:30|4539.69|4539.09|4539.56|4538.96|4539.81|4539.21|4539.44|4538.84|20
1644396160000|2022-02-09 08:42:40|4539.69|4539.09|4539.69|4539.09|4539.69|4539.09|4539.44|4538.84|58
1644396170000|2022-02-09 08:42:50|4539.56|4538.96|4539.69|4539.09|4539.69|4539.09|4539.56|4538.96|21
1644396180000|2022-02-09 08:43:00|4540.06|4539.46|4540.19|4539.59|4540.44|4539.84|4539.94|4539.34|138
1644396190000|2022-02-09 08:43:10|4540.31|4539.71|4540.44|4539.84|4540.44|4539.84|4540.31|4539.71|15
1644396200000|2022-02-09 08:43:20|4540.19|4539.59|4539.56|4538.96|4540.44|4539.84|4539.44|4538.84|147
1644396210000|2022-02-09 08:43:30|4539.44|4538.84|4540.19|4539.59|4540.19|4539.59|4539.44|4538.84|84
1644396220000|2022-02-09 08:43:40|4540.31|4539.71|4540.94|4540.34|4541.06|4540.46|4540.19|4539.59|289
1644396230000|2022-02-09 08:43:50|4541.06|4540.46|4541.31|4540.71|4541.44|4540.84|4540.94|4540.34|143
1644396240000|2022-02-09 08:44:00|4541.19|4540.59|4540.94|4540.34|4541.44|4540.84|4540.94|4540.34|68
1644396250000|2022-02-09 08:44:10|4541.06|4540.46|4541.31|4540.71|4541.44|4540.84|4541.06|4540.46|41
1644396260000|2022-02-09 08:44:20|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|4541.19|4540.59|32
1644396270000|2022-02-09 08:44:30|4541.31|4540.71|4542.19|4541.59|4542.19|4541.59|4541.19|4540.59|406
1644396280000|2022-02-09 08:44:40|4541.94|4541.34|4541.69|4541.09|4542.31|4541.71|4541.69|4541.09|83
1644396290000|2022-02-09 08:44:50|4541.94|4541.34|4542.19|4541.59|4542.31|4541.71|4541.69|4541.09|143
1644396300000|2022-02-09 08:45:00|4542.06|4541.46|4542.69|4542.09|4542.69|4542.09|4541.94|4541.34|137
1644396310000|2022-02-09 08:45:10|4542.56|4541.96|4542.69|4542.09|4542.69|4542.09|4542.44|4541.84|36
1644396320000|2022-02-09 08:45:20|4543.19|4542.59|4543.69|4543.09|4544.31|4543.71|4543.19|4542.59|437
1644396330000|2022-02-09 08:45:30|4543.44|4542.84|4543.56|4542.96|4543.69|4543.09|4543.44|4542.84|73
1644396340000|2022-02-09 08:45:40|4543.44|4542.84|4543.69|4543.09|4543.69|4543.09|4543.44|4542.84|57
1644396350000|2022-02-09 08:45:50|4543.56|4542.96|4546.31|4545.71|4547.56|4546.96|4543.44|4542.84|2004
1644396360000|2022-02-09 08:46:00|4546.19|4545.59|4546.19|4545.59|4546.19|4545.59|4545.69|4545.09|283
1644396370000|2022-02-09 08:46:10|4546.31|4545.71|4546.44|4545.84|4546.56|4545.96|4545.94|4545.34|173
1644396380000|2022-02-09 08:46:20|4546.19|4545.59|4545.69|4545.09|4546.19|4545.59|4545.69|4545.09|131
1644396390000|2022-02-09 08:46:30|4545.56|4544.96|4545.69|4545.09|4546.94|4546.34|4545.44|4544.84|209
1644396400000|2022-02-09 08:46:40|4545.94|4545.34|4546.44|4545.84|4546.81|4546.21|4545.94|4545.34|226
1644396410000|2022-02-09 08:46:50|4546.56|4545.96|4546.19|4545.59|4546.81|4546.21|4546.19|4545.59|67
1644396420000|2022-02-09 08:47:00|4546.31|4545.71|4546.69|4546.09|4546.69|4546.09|4546.06|4545.46|73
1644396430000|2022-02-09 08:47:10|4547.19|4546.59|4547.19|4546.59|4547.69|4547.09|4547.19|4546.59|214
1644396440000|2022-02-09 08:47:20|4547.31|4546.71|4547.69|4547.09|4547.94|4547.34|4547.31|4546.71|47
1644396450000|2022-02-09 08:47:30|4547.56|4546.96|4548.31|4547.71|4548.81|4548.21|4547.56|4546.96|190
1644396460000|2022-02-09 08:47:40|4548.19|4547.59|4547.94|4547.34|4548.44|4547.84|4547.94|4547.34|155
1644396470000|2022-02-09 08:47:50|4548.19|4547.59|4548.06|4547.46|4548.19|4547.59|4547.69|4547.09|68
1644396480000|2022-02-09 08:48:00|4547.94|4547.34|4548.56|4547.96|4548.69|4548.09|4547.69|4547.09|51
1644396490000|2022-02-09 08:48:10|4548.69|4548.09|4548.69|4548.09|4549.19|4548.59|4548.44|4547.84|113
1644396500000|2022-02-09 08:48:20|4548.81|4548.21|4548.69|4548.09|4548.94|4548.34|4548.44|4547.84|39
1644396510000|2022-02-09 08:48:30|4548.44|4547.84|4548.19|4547.59|4548.56|4547.96|4548.19|4547.59|27
1644396520000|2022-02-09 08:48:40|4548.44|4547.84|4548.69|4548.09|4548.94|4548.34|4548.31|4547.71|131
1644396530000|2022-02-09 08:48:50|4548.81|4548.21|4548.19|4547.59|4548.94|4548.34|4548.19|4547.59|42
1644396540000|2022-02-09 08:49:00|4548.31|4547.71|4548.44|4547.84|4548.69|4548.09|4548.31|4547.71|68
1644396550000|2022-02-09 08:49:10|4548.56|4547.96|4548.56|4547.96|4548.69|4548.09|4548.19|4547.59|43
1644396560000|2022-02-09 08:49:20|4548.69|4548.09|4549.06|4548.46|4549.06|4548.46|4548.69|4548.09|60
1644396570000|2022-02-09 08:49:30|4549.19|4548.59|4549.19|4548.59|4549.44|4548.84|4549.06|4548.46|180
1644396580000|2022-02-09 08:49:40|4549.06|4548.46|4549.19|4548.59|4549.19|4548.59|4548.94|4548.34|43
1644396590000|2022-02-09 08:49:50|4549.31|4548.71|4549.69|4549.09|4549.69|4549.09|4549.19|4548.59|134
1644396600000|2022-02-09 08:50:00|4549.94|4549.34|4549.44|4548.84|4550.19|4549.59|4549.44|4548.84|250
1644396610000|2022-02-09 08:50:10|4549.69|4549.09|4549.94|4549.34|4549.94|4549.34|4549.69|4549.09|36
1644396620000|2022-02-09 08:50:20|4550.19|4549.59|4550.44|4549.84|4550.44|4549.84|4549.94|4549.34|108
1644396630000|2022-02-09 08:50:30|4550.19|4549.59|4549.19|4548.59|4550.19|4549.59|4549.19|4548.59|116
1644396640000|2022-02-09 08:50:40|4548.94|4548.34|4548.94|4548.34|4549.19|4548.59|4548.69|4548.09|98
1644396650000|2022-02-09 08:50:50|4549.06|4548.46|4549.06|4548.46|4549.31|4548.71|4548.94|4548.34|79
1644396660000|2022-02-09 08:51:00|4548.94|4548.34|4548.94|4548.34|4549.06|4548.46|4548.69|4548.09|31
1644396670000|2022-02-09 08:51:10|4549.06|4548.46|4549.06|4548.46|4549.19|4548.59|4548.94|4548.34|27
1644396680000|2022-02-09 08:51:20|4549.19|4548.59|4548.81|4548.21|4549.44|4548.84|4548.69|4548.09|65
1644396690000|2022-02-09 08:51:30|4548.69|4548.09|4548.94|4548.34|4548.94|4548.34|4548.69|4548.09|21
1644396700000|2022-02-09 08:51:40|4548.81|4548.21|4548.94|4548.34|4549.19|4548.59|4548.81|4548.21|55
1644396710000|2022-02-09 08:51:50|4549.06|4548.46|4548.94|4548.34|4549.06|4548.46|4548.94|4548.34|35
1644396720000|2022-02-09 08:52:00|4549.06|4548.46|4548.94|4548.34|4549.19|4548.59|4548.94|4548.34|24
1644396730000|2022-02-09 08:52:10|4548.81|4548.21|4548.94|4548.34|4548.94|4548.34|4548.69|4548.09|29
1644396740000|2022-02-09 08:52:20|4548.81|4548.21|4548.94|4548.34|4548.94|4548.34|4548.81|4548.21|19
1644396750000|2022-02-09 08:52:30|4548.81|4548.21|4549.19|4548.59|4549.19|4548.59|4548.81|4548.21|60
1644396760000|2022-02-09 08:52:40|4549.06|4548.46|4548.94|4548.34|4549.19|4548.59|4548.94|4548.34|30
1644396770000|2022-02-09 08:52:50|4549.06|4548.46|4549.44|4548.84|4549.44|4548.84|4549.06|4548.46|74
1644396780000|2022-02-09 08:53:00|4549.31|4548.71|4549.19|4548.59|4549.31|4548.71|4549.19|4548.59|10
1644396790000|2022-02-09 08:53:10|4549.31|4548.71|4550.19|4549.59|4550.31|4549.71|4549.19|4548.59|132
1644396800000|2022-02-09 08:53:20|4550.44|4549.84|4551.44|4550.84|4551.69|4551.09|4550.44|4549.84|351
1644396810000|2022-02-09 08:53:30|4551.56|4550.96|4551.94|4551.34|4551.94|4551.34|4551.56|4550.96|228
1644396820000|2022-02-09 08:53:40|4551.69|4551.09|4551.31|4550.71|4551.69|4551.09|4551.31|4550.71|90
1644396830000|2022-02-09 08:53:50|4551.19|4550.59|4551.44|4550.84|4551.44|4550.84|4551.19|4550.59|28
1644396840000|2022-02-09 08:54:00|4551.19|4550.59|4551.31|4550.71|4551.69|4551.09|4551.19|4550.59|173
1644396850000|2022-02-09 08:54:10|4551.69|4551.09|4552.19|4551.59|4552.19|4551.59|4551.69|4551.09|82
1644396860000|2022-02-09 08:54:20|4551.94|4551.34|4550.94|4550.34|4551.94|4551.34|4550.94|4550.34|110
1644396870000|2022-02-09 08:54:30|4551.06|4550.46|4550.69|4550.09|4551.19|4550.59|4550.69|4550.09|62
1644396880000|2022-02-09 08:54:40|4550.81|4550.21|4551.19|4550.59|4551.44|4550.84|4550.69|4550.09|139
1644396890000|2022-02-09 08:54:50|4550.94|4550.34|4550.94|4550.34|4551.19|4550.59|4550.94|4550.34|45
1644396900000|2022-02-09 08:55:00|4551.06|4550.46|4550.56|4549.96|4551.06|4550.46|4550.44|4549.84|78
1644396910000|2022-02-09 08:55:10|4550.69|4550.09|4550.19|4549.59|4550.69|4550.09|4549.94|4549.34|53
1644396920000|2022-02-09 08:55:20|4550.44|4549.84|4550.94|4550.34|4550.94|4550.34|4550.31|4549.71|49
1644396930000|2022-02-09 08:55:30|4550.69|4550.09|4551.19|4550.59|4551.19|4550.59|4550.69|4550.09|44
1644396940000|2022-02-09 08:55:40|4551.44|4550.84|4551.19|4550.59|4551.44|4550.84|4551.06|4550.46|72
1644396950000|2022-02-09 08:55:50|4551.06|4550.46|4551.19|4550.59|4551.19|4550.59|4550.94|4550.34|21
1644396960000|2022-02-09 08:56:00|4551.06|4550.46|4550.69|4550.09|4551.06|4550.46|4550.69|4550.09|46
1644396970000|2022-02-09 08:56:10|4550.81|4550.21|4550.69|4550.09|4551.06|4550.46|4550.69|4550.09|34
1644396980000|2022-02-09 08:56:20|4550.44|4549.84|4550.44|4549.84|4550.44|4549.84|4550.31|4549.71|19
1644396990000|2022-02-09 08:56:30|4550.19|4549.59|4550.19|4549.59|4550.19|4549.59|4549.94|4549.34|26
1644397000000|2022-02-09 08:56:40|4550.44|4549.84|4550.56|4549.96|4550.69|4550.09|4550.31|4549.71|83
1644397010000|2022-02-09 08:56:50|4550.69|4550.09|4550.94|4550.34|4550.94|4550.34|4550.56|4549.96|81
1644397020000|2022-02-09 08:57:00|4550.81|4550.21|4551.44|4550.84|4551.44|4550.84|4550.81|4550.21|20
1644397030000|2022-02-09 08:57:10|4551.31|4550.71|4550.81|4550.21|4551.31|4550.71|4550.81|4550.21|39
1644397040000|2022-02-09 08:57:20|4550.94|4550.34|4551.19|4550.59|4551.19|4550.59|4550.94|4550.34|13
1644397050000|2022-02-09 08:57:30|4551.06|4550.46|4551.44|4550.84|4551.44|4550.84|4551.06|4550.46|13
1644397060000|2022-02-09 08:57:40|4551.31|4550.71|4551.44|4550.84|4551.44|4550.84|4551.19|4550.59|9
1644397070000|2022-02-09 08:57:50|4551.19|4550.59|4551.19|4550.59|4551.19|4550.59|4551.19|4550.59|22
1644397080000|2022-02-09 08:58:00|4551.31|4550.71|4551.19|4550.59|4551.44|4550.84|4551.19|4550.59|171
1644397090000|2022-02-09 08:58:10|4551.06|4550.46|4550.94|4550.34|4551.19|4550.59|4550.94|4550.34|44
1644397100000|2022-02-09 08:58:20|4550.69|4550.09|4550.19|4549.59|4550.69|4550.09|4549.94|4549.34|169
1644397110000|2022-02-09 08:58:30|4549.94|4549.34|4550.19|4549.59|4550.19|4549.59|4549.94|4549.34|31
1644397120000|2022-02-09 08:58:40|4550.31|4549.71|4550.06|4549.46|4550.44|4549.84|4549.94|4549.34|42
1644397130000|2022-02-09 08:58:50|4549.94|4549.34|4549.81|4549.21|4550.06|4549.46|4549.81|4549.21|18
1644397140000|2022-02-09 08:59:00|4549.94|4549.34|4549.69|4549.09|4550.19|4549.59|4549.69|4549.09|23
1644397150000|2022-02-09 08:59:10|4549.81|4549.21|4549.56|4548.96|4549.81|4549.21|4549.44|4548.84|129
1644397160000|2022-02-09 08:59:20|4549.44|4548.84|4548.69|4548.09|4549.44|4548.84|4548.69|4548.09|96
1644397170000|2022-02-09 08:59:30|4548.81|4548.21|4548.44|4547.84|4548.94|4548.34|4548.44|4547.84|85
1644397180000|2022-02-09 08:59:40|4548.56|4547.96|4548.31|4547.71|4548.69|4548.09|4548.31|4547.71|67
1644397190000|2022-02-09 08:59:50|4548.19|4547.59|4548.19|4547.59|4548.44|4547.84|4548.19|4547.59|76
1644397200000|2022-02-09 09:00:00|4548.31|4547.71|4549.19|4548.59|4549.19|4548.59|4548.19|4547.59|144
1644397210000|2022-02-09 09:00:10|4548.94|4548.34|4548.56|4547.96|4549.19|4548.59|4548.56|4547.96|105
1644397220000|2022-02-09 09:00:20|4548.69|4548.09|4548.81|4548.21|4548.81|4548.21|4548.44|4547.84|45
1644397230000|2022-02-09 09:00:30|4548.94|4548.34|4548.44|4547.84|4549.19|4548.59|4548.44|4547.84|91
1644397240000|2022-02-09 09:00:40|4548.69|4548.09|4548.69|4548.09|4548.69|4548.09|4548.31|4547.71|75
1644397250000|2022-02-09 09:00:50|4548.81|4548.21|4548.94|4548.34|4548.94|4548.34|4548.81|4548.21|31
1644397260000|2022-02-09 09:01:00|4548.81|4548.21|4549.69|4549.09|4549.69|4549.09|4548.81|4548.21|63
1644397270000|2022-02-09 09:01:10|4549.81|4549.21|4549.94|4549.34|4549.94|4549.34|4549.69|4549.09|132
1644397280000|2022-02-09 09:01:20|4549.69|4549.09|4549.69|4549.09|4549.81|4549.21|4549.69|4549.09|43
1644397290000|2022-02-09 09:01:30|4549.94|4549.34|4549.94|4549.34|4549.94|4549.34|4549.94|4549.34|13
1644397300000|2022-02-09 09:01:40|4549.69|4549.09|4549.69|4549.09|4549.94|4549.34|4549.69|4549.09|25
1644397310000|2022-02-09 09:01:50|4549.94|4549.34|4549.69|4549.09|4549.94|4549.34|4549.69|4549.09|73
1644397320000|2022-02-09 09:02:00|4549.56|4548.96|4549.69|4549.09|4549.94|4549.34|4549.31|4548.71|237
1644397330000|2022-02-09 09:02:10|4549.44|4548.84|4549.44|4548.84|4549.44|4548.84|4549.44|4548.84|19
1644397340000|2022-02-09 09:02:20|4549.56|4548.96|4549.19|4548.59|4549.56|4548.96|4549.19|4548.59|48
1644397350000|2022-02-09 09:02:30|4549.44|4548.84|4548.94|4548.34|4549.44|4548.84|4548.94|4548.34|63
1644397360000|2022-02-09 09:02:40|4548.81|4548.21|4549.06|4548.46|4549.06|4548.46|4548.81|4548.21|25
1644397370000|2022-02-09 09:02:50|4549.19|4548.59|4549.44|4548.84|4549.44|4548.84|4549.06|4548.46|5
1644397380000|2022-02-09 09:03:00|4549.69|4549.09|4549.69|4549.09|4549.94|4549.34|4549.69|4549.09|38
1644397390000|2022-02-09 09:03:10|4549.56|4548.96|4549.19|4548.59|4549.69|4549.09|4549.19|4548.59|15
1644397400000|2022-02-09 09:03:20|4549.06|4548.46|4548.94|4548.34|4549.19|4548.59|4548.94|4548.34|3
1644397410000|2022-02-09 09:03:30|4548.81|4548.21|4548.69|4548.09|4548.81|4548.21|4548.69|4548.09|14
1644397420000|2022-02-09 09:03:40|4548.44|4547.84|4547.44|4546.84|4548.44|4547.84|4547.44|4546.84|78
1644397430000|2022-02-09 09:03:50|4547.56|4546.96|4547.06|4546.46|4547.56|4546.96|4547.06|4546.46|64
1644397440000|2022-02-09 09:04:00|4547.19|4546.59|4547.56|4546.96|4547.69|4547.09|4547.19|4546.59|87
1644397450000|2022-02-09 09:04:10|4547.69|4547.09|4548.31|4547.71|4548.44|4547.84|4547.44|4546.84|66
1644397460000|2022-02-09 09:04:20|4548.19|4547.59|4547.94|4547.34|4548.19|4547.59|4547.94|4547.34|12
1644397470000|2022-02-09 09:04:30|4548.06|4547.46|4548.06|4547.46|4548.19|4547.59|4547.94|4547.34|21
1644397480000|2022-02-09 09:04:40|4547.81|4547.21|4547.56|4546.96|4547.81|4547.21|4547.56|4546.96|47
1644397490000|2022-02-09 09:04:50|4547.44|4546.84|4547.69|4547.09|4547.94|4547.34|4547.44|4546.84|17
1644397500000|2022-02-09 09:05:00|4547.81|4547.21|4547.94|4547.34|4548.19|4547.59|4547.56|4546.96|98
1644397510000|2022-02-09 09:05:10|4548.06|4547.46|4547.69|4547.09|4548.06|4547.46|4547.69|4547.09|10
1644397520000|2022-02-09 09:05:20|4547.81|4547.21|4547.94|4547.34|4547.94|4547.34|4547.81|4547.21|12
1644397530000|2022-02-09 09:05:30|4548.06|4547.46|4548.19|4547.59|4548.19|4547.59|4547.81|4547.21|47
1644397540000|2022-02-09 09:05:40|4548.31|4547.71|4548.44|4547.84|4548.44|4547.84|4548.31|4547.71|29
1644397550000|2022-02-09 09:05:50|4548.31|4547.71|4548.31|4547.71|4548.44|4547.84|4548.19|4547.59|47
1644397560000|2022-02-09 09:06:00|4548.44|4547.84|4548.69|4548.09|4548.69|4548.09|4548.44|4547.84|48
1644397570000|2022-02-09 09:06:10|4548.44|4547.84|4548.44|4547.84|4548.44|4547.84|4548.44|4547.84|37
1644397590000|2022-02-09 09:06:30|4547.94|4547.34|4548.56|4547.96|4548.69|4548.09|4547.94|4547.34|98
1644397600000|2022-02-09 09:06:40|4548.69|4548.09|4549.56|4548.96|4549.69|4549.09|4548.69|4548.09|48
1644397610000|2022-02-09 09:06:50|4549.69|4549.09|4548.94|4548.34|4549.69|4549.09|4548.94|4548.34|112
1644397620000|2022-02-09 09:07:00|4549.19|4548.59|4549.94|4549.34|4550.19|4549.59|4549.06|4548.46|116
1644397630000|2022-02-09 09:07:10|4549.44|4548.84|4549.94|4549.34|4549.94|4549.34|4549.44|4548.84|112
1644397640000|2022-02-09 09:07:20|4550.19|4549.59|4551.06|4550.46|4551.06|4550.46|4549.94|4549.34|127
1644397650000|2022-02-09 09:07:30|4550.94|4550.34|4550.94|4550.34|4551.06|4550.46|4550.69|4550.09|35
1644397660000|2022-02-09 09:07:40|4550.81|4550.21|4550.69|4550.09|4550.94|4550.34|4550.69|4550.09|53
1644397670000|2022-02-09 09:07:50|4550.44|4549.84|4550.44|4549.84|4550.44|4549.84|4550.31|4549.71|21
1644397680000|2022-02-09 09:08:00|4550.19|4549.59|4550.31|4549.71|4550.31|4549.71|4550.19|4549.59|37
1644397690000|2022-02-09 09:08:10|4550.44|4549.84|4550.69|4550.09|4550.69|4550.09|4550.44|4549.84|30
1644397700000|2022-02-09 09:08:20|4550.94|4550.34|4551.44|4550.84|4551.44|4550.84|4550.94|4550.34|61
1644397710000|2022-02-09 09:08:30|4551.56|4550.96|4551.94|4551.34|4551.94|4551.34|4551.44|4550.84|154
1644397720000|2022-02-09 09:08:40|4551.81|4551.21|4550.94|4550.34|4551.81|4551.21|4550.94|4550.34|118
1644397730000|2022-02-09 09:08:50|4551.19|4550.59|4551.44|4550.84|4551.44|4550.84|4551.19|4550.59|43
1644397740000|2022-02-09 09:09:00|4551.31|4550.71|4551.19|4550.59|4551.44|4550.84|4551.19|4550.59|13
1644397750000|2022-02-09 09:09:10|4551.06|4550.46|4551.44|4550.84|4551.44|4550.84|4551.06|4550.46|86
1644397760000|2022-02-09 09:09:20|4551.19|4550.59|4551.31|4550.71|4551.44|4550.84|4551.19|4550.59|24
1644397770000|2022-02-09 09:09:30|4551.19|4550.59|4551.19|4550.59|4551.44|4550.84|4551.19|4550.59|7
1644397780000|2022-02-09 09:09:40|4551.31|4550.71|4551.69|4551.09|4551.69|4551.09|4551.19|4550.59|11
1644397790000|2022-02-09 09:09:50|4551.56|4550.96|4551.44|4550.84|4551.69|4551.09|4551.44|4550.84|30
1644397800000|2022-02-09 09:10:00|4551.56|4550.96|4552.19|4551.59|4552.19|4551.59|4551.44|4550.84|204
1644397810000|2022-02-09 09:10:10|||||||||36
1644397820000|2022-02-09 09:10:20|4552.44|4551.84|4552.31|4551.71|4552.44|4551.84|4552.19|4551.59|89
1644397830000|2022-02-09 09:10:30|4552.19|4551.59|4552.69|4552.09|4552.69|4552.09|4552.19|4551.59|110
1644397840000|2022-02-09 09:10:40|4552.56|4551.96|4552.69|4552.09|4552.69|4552.09|4552.56|4551.96|323
1644397850000|2022-02-09 09:10:50|4552.56|4551.96|4552.44|4551.84|4552.69|4552.09|4552.44|4551.84|34
1644397860000|2022-02-09 09:11:00|||||||||35
1644397870000|2022-02-09 09:11:10|4552.69|4552.09|4552.31|4551.71|4552.69|4552.09|4552.31|4551.71|41
1644397880000|2022-02-09 09:11:20|4552.19|4551.59|4552.44|4551.84|4552.44|4551.84|4552.19|4551.59|26
1644397890000|2022-02-09 09:11:30|4552.56|4551.96|4552.56|4551.96|4552.69|4552.09|4552.44|4551.84|53
1644397900000|2022-02-09 09:11:40|4552.69|4552.09|4552.94|4552.34|4553.19|4552.59|4552.69|4552.09|115
1644397910000|2022-02-09 09:11:50|4552.69|4552.09|4552.44|4551.84|4552.69|4552.09|4552.44|4551.84|35
1644397920000|2022-02-09 09:12:00|4552.56|4551.96|4552.69|4552.09|4552.69|4552.09|4552.56|4551.96|16
1644397930000|2022-02-09 09:12:10|4552.94|4552.34|4552.94|4552.34|4552.94|4552.34|4552.94|4552.34|24
1644397940000|2022-02-09 09:12:20|4552.69|4552.09|4552.94|4552.34|4552.94|4552.34|4552.56|4551.96|70
1644397950000|2022-02-09 09:12:30|4552.81|4552.21|4552.69|4552.09|4552.81|4552.21|4552.69|4552.09|66
1644397960000|2022-02-09 09:12:40|4552.56|4551.96|4551.94|4551.34|4552.56|4551.96|4551.94|4551.34|42
1644397970000|2022-02-09 09:12:50|4551.69|4551.09|4551.44|4550.84|4551.69|4551.09|4551.44|4550.84|37
1644397980000|2022-02-09 09:13:00|4551.19|4550.59|4551.06|4550.46|4551.19|4550.59|4550.94|4550.34|69
1644397990000|2022-02-09 09:13:10|4551.19|4550.59|4551.44|4550.84|4551.44|4550.84|4551.19|4550.59|20
1644398000000|2022-02-09 09:13:20|4551.69|4551.09|4551.69|4551.09|4551.69|4551.09|4551.44|4550.84|24
1644398010000|2022-02-09 09:13:30|4551.94|4551.34|4551.69|4551.09|4552.19|4551.59|4551.69|4551.09|35
1644398020000|2022-02-09 09:13:40|4551.81|4551.21|4551.94|4551.34|4551.94|4551.34|4551.69|4551.09|11
1644398030000|2022-02-09 09:13:50|4551.81|4551.21|4551.31|4550.71|4551.81|4551.21|4551.31|4550.71|23
1644398040000|2022-02-09 09:14:00|4551.44|4550.84|4551.19|4550.59|4551.44|4550.84|4551.19|4550.59|15
1644398050000|2022-02-09 09:14:10|4551.06|4550.46|4552.06|4551.46|4552.06|4551.46|4550.69|4550.09|123
1644398060000|2022-02-09 09:14:20|4552.19|4551.59|4552.44|4551.84|4552.69|4552.09|4551.94|4551.34|59
1644398070000|2022-02-09 09:14:30|4552.56|4551.96|4552.44|4551.84|4552.56|4551.96|4552.44|4551.84|13
1644398080000|2022-02-09 09:14:40|4552.19|4551.59|4552.06|4551.46|4552.19|4551.59|4551.94|4551.34|21
1644398090000|2022-02-09 09:14:50|4551.94|4551.34|4551.94|4551.34|4552.06|4551.46|4551.69|4551.09|17
1644398100000|2022-02-09 09:15:00|4552.19|4551.59|4551.31|4550.71|4552.19|4551.59|4551.31|4550.71|16
1644398110000|2022-02-09 09:15:10|4551.19|4550.59|4551.44|4550.84|4551.44|4550.84|4551.06|4550.46|39
1644398120000|2022-02-09 09:15:20|4551.19|4550.59|4551.31|4550.71|4551.31|4550.71|4551.19|4550.59|21
1644398130000|2022-02-09 09:15:30|4551.19|4550.59|4551.56|4550.96|4551.56|4550.96|4551.19|4550.59|15
1644398140000|2022-02-09 09:15:40|4551.44|4550.84|4550.94|4550.34|4551.44|4550.84|4550.94|4550.34|4
1644398150000|2022-02-09 09:15:50|4551.19|4550.59|4551.19|4550.59|4551.19|4550.59|4551.06|4550.46|23
1644398160000|2022-02-09 09:16:00|4551.06|4550.46|4550.81|4550.21|4551.06|4550.46|4550.81|4550.21|22
1644398170000|2022-02-09 09:16:10|4550.69|4550.09|4550.56|4549.96|4550.69|4550.09|4550.56|4549.96|34
1644398180000|2022-02-09 09:16:20|4550.44|4549.84|4550.19|4549.59|4550.44|4549.84|4550.19|4549.59|39
1644398190000|2022-02-09 09:16:30|4550.44|4549.84|4550.44|4549.84|4550.69|4550.09|4550.44|4549.84|18
1644398200000|2022-02-09 09:16:40|4550.31|4549.71|4550.44|4549.84|4550.69|4550.09|4550.31|4549.71|15
1644398210000|2022-02-09 09:16:50|4550.31|4549.71|4550.31|4549.71|4550.44|4549.84|4550.31|4549.71|5
1644398220000|2022-02-09 09:17:00|4550.44|4549.84|4550.44|4549.84|4550.44|4549.84|4550.31|4549.71|1
1644398230000|2022-02-09 09:17:10|4550.69|4550.09|4550.44|4549.84|4550.69|4550.09|4550.44|4549.84|21
1644398240000|2022-02-09 09:17:20|4550.31|4549.71|4550.19|4549.59|4550.31|4549.71|4550.06|4549.46|17
1644398250000|2022-02-09 09:17:30|4550.06|4549.46|4549.69|4549.09|4550.19|4549.59|4549.69|4549.09|37
1644398260000|2022-02-09 09:17:40|4550.19|4549.59|4549.94|4549.34|4550.19|4549.59|4549.94|4549.34|142
1644398270000|2022-02-09 09:17:50|4550.19|4549.59|4550.44|4549.84|4550.56|4549.96|4550.19|4549.59|42
1644398280000|2022-02-09 09:18:00|4550.69|4550.09|4550.69|4550.09|4550.69|4550.09|4550.44|4549.84|139
1644398290000|2022-02-09 09:18:10|4550.94|4550.34|4550.94|4550.34|4550.94|4550.34|4550.94|4550.34|47
1644398300000|2022-02-09 09:18:20|4551.06|4550.46|4551.44|4550.84|4551.56|4550.96|4551.06|4550.46|25
1644398310000|2022-02-09 09:18:30|4551.56|4550.96|4552.19|4551.59|4552.44|4551.84|4551.56|4550.96|109
1644398320000|2022-02-09 09:18:40|4551.94|4551.34|4551.69|4551.09|4551.94|4551.34|4551.69|4551.09|49
1644398330000|2022-02-09 09:18:50|4551.44|4550.84|4551.06|4550.46|4551.56|4550.96|4551.06|4550.46|38
1644398340000|2022-02-09 09:19:00|4551.19|4550.59|4550.69|4550.09|4551.19|4550.59|4550.69|4550.09|36
1644398350000|2022-02-09 09:19:10|4550.94|4550.34|4550.81|4550.21|4550.94|4550.34|4550.81|4550.21|31
1644398360000|2022-02-09 09:19:20|4550.94|4550.34|4551.19|4550.59|4551.31|4550.71|4550.94|4550.34|34
1644398370000|2022-02-09 09:19:30|4551.31|4550.71|4552.06|4551.46|4552.19|4551.59|4551.31|4550.71|44
1644398380000|2022-02-09 09:19:40|4552.19|4551.59|4551.81|4551.21|4552.19|4551.59|4551.69|4551.09|18
1644398390000|2022-02-09 09:19:50|4551.94|4551.34|4552.19|4551.59|4552.19|4551.59|4551.94|4551.34|77
1644398400000|2022-02-09 09:20:00|4552.44|4551.84|4552.19|4551.59|4552.44|4551.84|4552.19|4551.59|101
1644398410000|2022-02-09 09:20:10|4551.94|4551.34|4551.94|4551.34|4552.06|4551.46|4551.94|4551.34|51
1644398420000|2022-02-09 09:20:20|4551.69|4551.09|4551.44|4550.84|4551.69|4551.09|4551.44|4550.84|34
1644398430000|2022-02-09 09:20:30|4551.69|4551.09|4551.69|4551.09|4551.69|4551.09|4551.44|4550.84|4
1644398440000|2022-02-09 09:20:40|||||||||5
1644398450000|2022-02-09 09:20:50|4552.06|4551.46|4552.19|4551.59|4552.31|4551.71|4551.94|4551.34|42
1644398460000|2022-02-09 09:21:00|4552.44|4551.84|4552.44|4551.84|4552.56|4551.96|4552.44|4551.84|31
1644398470000|2022-02-09 09:21:10|4552.19|4551.59|4552.19|4551.59|4552.19|4551.59|4552.19|4551.59|35
1644398480000|2022-02-09 09:21:20|4551.94|4551.34|4551.94|4551.34|4551.94|4551.34|4551.94|4551.34|20
1644398490000|2022-02-09 09:21:30|4551.69|4551.09|4550.94|4550.34|4551.69|4551.09|4550.94|4550.34|43
1644398500000|2022-02-09 09:21:40|4550.81|4550.21|4551.19|4550.59|4551.31|4550.71|4550.81|4550.21|54
1644398510000|2022-02-09 09:21:50|4551.06|4550.46|4550.69|4550.09|4551.19|4550.59|4550.69|4550.09|26
1644398520000|2022-02-09 09:22:00|4550.81|4550.21|4550.69|4550.09|4550.94|4550.34|4550.69|4550.09|35
1644398530000|2022-02-09 09:22:10|4550.81|4550.21|4550.81|4550.21|4550.94|4550.34|4550.81|4550.21|14
1644398540000|2022-02-09 09:22:20|4550.94|4550.34|4550.69|4550.09|4551.19|4550.59|4550.69|4550.09|16
1644398550000|2022-02-09 09:22:30|4550.94|4550.34|4550.56|4549.96|4550.94|4550.34|4550.56|4549.96|30
1644398560000|2022-02-09 09:22:40|4550.69|4550.09|4550.56|4549.96|4550.69|4550.09|4550.56|4549.96|3
1644398570000|2022-02-09 09:22:50|4550.44|4549.84|4550.81|4550.21|4550.94|4550.34|4550.44|4549.84|47
1644398580000|2022-02-09 09:23:00|4550.94|4550.34|4551.31|4550.71|4551.31|4550.71|4550.81|4550.21|29
1644398590000|2022-02-09 09:23:10|4551.44|4550.84|4551.06|4550.46|4551.44|4550.84|4550.94|4550.34|13
1644398600000|2022-02-09 09:23:20|4551.19|4550.59|4551.44|4550.84|4551.44|4550.84|4551.19|4550.59|14
1644398610000|2022-02-09 09:23:30|4551.56|4550.96|4551.44|4550.84|4551.56|4550.96|4551.19|4550.59|20
1644398620000|2022-02-09 09:23:40|4551.19|4550.59|4550.94|4550.34|4551.19|4550.59|4550.94|4550.34|12
1644398630000|2022-02-09 09:23:50|4551.06|4550.46|4551.19|4550.59|4551.19|4550.59|4551.06|4550.46|16
1644398640000|2022-02-09 09:24:00|4551.06|4550.46|4550.69|4550.09|4551.06|4550.46|4550.56|4549.96|102
1644398650000|2022-02-09 09:24:10|4550.56|4549.96|4550.56|4549.96|4550.56|4549.96|4550.19|4549.59|69
1644398660000|2022-02-09 09:24:20|4550.44|4549.84|4551.19|4550.59|4551.19|4550.59|4550.44|4549.84|55
1644398670000|2022-02-09 09:24:30|4551.06|4550.46|4550.94|4550.34|4551.19|4550.59|4550.94|4550.34|23
1644398680000|2022-02-09 09:24:40|4551.06|4550.46|4550.94|4550.34|4551.19|4550.59|4550.94|4550.34|27
1644398690000|2022-02-09 09:24:50|4551.06|4550.46|4550.94|4550.34|4551.19|4550.59|4550.94|4550.34|47
1644398700000|2022-02-09 09:25:00|4551.06|4550.46|4551.06|4550.46|4551.19|4550.59|4550.94|4550.34|50
1644398710000|2022-02-09 09:25:10|4550.94|4550.34|4551.06|4550.46|4551.06|4550.46|4550.81|4550.21|29
1644398720000|2022-02-09 09:25:20|4550.94|4550.34|4550.69|4550.09|4550.94|4550.34|4550.69|4550.09|16
1644398730000|2022-02-09 09:25:30|4550.44|4549.84|4550.19|4549.59|4550.44|4549.84|4550.19|4549.59|22
1644398740000|2022-02-09 09:25:40|4549.94|4549.34|4549.69|4549.09|4549.94|4549.34|4549.69|4549.09|48
1644398750000|2022-02-09 09:25:50|4549.81|4549.21|4549.94|4549.34|4550.19|4549.59|4549.81|4549.21|30
1644398760000|2022-02-09 09:26:00|4550.19|4549.59|4550.19|4549.59|4550.44|4549.84|4550.19|4549.59|37
1644398770000|2022-02-09 09:26:10|4550.31|4549.71|4550.19|4549.59|4550.31|4549.71|4550.19|4549.59|9
1644398780000|2022-02-09 09:26:20|4550.31|4549.71|4549.69|4549.09|4550.44|4549.84|4549.69|4549.09|19
1644398790000|2022-02-09 09:26:30|4549.94|4549.34|4549.94|4549.34|4550.19|4549.59|4549.94|4549.34|12
1644398800000|2022-02-09 09:26:40|4549.69|4549.09|4549.94|4549.34|4549.94|4549.34|4549.69|4549.09|6
1644398810000|2022-02-09 09:26:50|4549.81|4549.21|4549.44|4548.84|4549.94|4549.34|4549.44|4548.84|48
1644398820000|2022-02-09 09:27:00|4549.69|4549.09|4549.69|4549.09|4549.69|4549.09|4549.69|4549.09|8
1644398830000|2022-02-09 09:27:10|4549.31|4548.71|4549.69|4549.09|4549.69|4549.09|4549.31|4548.71|68
1644398840000|2022-02-09 09:27:20|4549.44|4548.84|4549.44|4548.84|4549.44|4548.84|4549.44|4548.84|1
1644398850000|2022-02-09 09:27:30|4549.19|4548.59|4549.19|4548.59|4549.44|4548.84|4549.19|4548.59|30
1644398860000|2022-02-09 09:27:40|4549.44|4548.84|4549.31|4548.71|4549.44|4548.84|4549.19|4548.59|10
1644398870000|2022-02-09 09:27:50|4549.19|4548.59|4549.31|4548.71|4549.31|4548.71|4549.19|4548.59|11
1644398880000|2022-02-09 09:28:00|4549.44|4548.84|4549.19|4548.59|4549.44|4548.84|4549.19|4548.59|24
1644398890000|2022-02-09 09:28:10|4548.94|4548.34|4549.44|4548.84|4549.44|4548.84|4548.94|4548.34|41
1644398900000|2022-02-09 09:28:20|4549.69|4549.09|4549.56|4548.96|4549.69|4549.09|4549.44|4548.84|38
1644398910000|2022-02-09 09:28:30|4549.69|4549.09|4549.56|4548.96|4549.69|4549.09|4549.44|4548.84|3
1644398920000|2022-02-09 09:28:40|4549.69|4549.09|4549.69|4549.09|4549.69|4549.09|4549.56|4548.96|2
1644398930000|2022-02-09 09:28:50|4549.56|4548.96|4549.69|4549.09|4549.69|4549.09|4549.56|4548.96|14
1644398940000|2022-02-09 09:29:00|||||||||35
1644398950000|2022-02-09 09:29:10|||||||||5
1644398960000|2022-02-09 09:29:20|4549.81|4549.21|4549.69|4549.09|4549.94|4549.34|4549.69|4549.09|21
1644398970000|2022-02-09 09:29:30|4549.44|4548.84|4549.44|4548.84|4549.44|4548.84|4549.44|4548.84|9
1644398980000|2022-02-09 09:29:40|4549.69|4549.09|4549.94|4549.34|4549.94|4549.34|4549.69|4549.09|14
1644398990000|2022-02-09 09:29:50|4549.69|4549.09|4549.69|4549.09|4549.81|4549.21|4549.69|4549.09|9
1644399000000|2022-02-09 09:30:00|4549.44|4548.84|4550.19|4549.59|4550.19|4549.59|4549.44|4548.84|38
1644399010000|2022-02-09 09:30:10|4549.94|4549.34|4549.94|4549.34|4549.94|4549.34|4549.94|4549.34|25
1644399020000|2022-02-09 09:30:20|4549.69|4549.09|4550.19|4549.59|4550.19|4549.59|4549.69|4549.09|37
1644399030000|2022-02-09 09:30:30|||||||||1
1644399040000|2022-02-09 09:30:40|4550.06|4549.46|4549.94|4549.34|4550.06|4549.46|4549.94|4549.34|18
1644399050000|2022-02-09 09:30:50|4550.06|4549.46|4549.94|4549.34|4550.19|4549.59|4549.94|4549.34|3
1644399060000|2022-02-09 09:31:00|4550.19|4549.59|4550.19|4549.59|4550.19|4549.59|4550.19|4549.59|22
1644399070000|2022-02-09 09:31:10|4550.06|4549.46|4550.06|4549.46|4550.19|4549.59|4549.94|4549.34|9
1644399080000|2022-02-09 09:31:20|4549.94|4549.34|4549.94|4549.34|4549.94|4549.34|4549.94|4549.34|6
1644399090000|2022-02-09 09:31:30|4549.81|4549.21|4549.94|4549.34|4549.94|4549.34|4549.81|4549.21|4
1644399100000|2022-02-09 09:31:40|4549.81|4549.21|4549.81|4549.21|4549.94|4549.34|4549.81|4549.21|42
1644399110000|2022-02-09 09:31:50|4549.69|4549.09|4549.94|4549.34|4549.94|4549.34|4549.69|4549.09|0
1644399120000|2022-02-09 09:32:00|4549.69|4549.09|4549.44|4548.84|4549.69|4549.09|4549.44|4548.84|32
1644399130000|2022-02-09 09:32:10|4549.19|4548.59|4549.06|4548.46|4549.19|4548.59|4549.06|4548.46|35
1644399140000|2022-02-09 09:32:20|4549.19|4548.59|4549.44|4548.84|4549.44|4548.84|4548.94|4548.34|41
1644399150000|2022-02-09 09:32:30|4549.69|4549.09|4549.94|4549.34|4549.94|4549.34|4549.69|4549.09|11
1644399160000|2022-02-09 09:32:40|4549.81|4549.21|4549.69|4549.09|4549.81|4549.21|4549.69|4549.09|15
1644399170000|2022-02-09 09:32:50|4549.56|4548.96|4549.69|4549.09|4549.69|4549.09|4549.56|4548.96|5
1644399180000|2022-02-09 09:33:00|4549.56|4548.96|4549.94|4549.34|4549.94|4549.34|4549.56|4548.96|36
1644399190000|2022-02-09 09:33:10|4550.44|4549.84|4550.44|4549.84|4550.44|4549.84|4550.19|4549.59|24
1644399200000|2022-02-09 09:33:20|4550.19|4549.59|4550.44|4549.84|4550.44|4549.84|4550.19|4549.59|18
1644399210000|2022-02-09 09:33:30|||||||||1
1644399220000|2022-02-09 09:33:40|4550.94|4550.34|4550.69|4550.09|4550.94|4550.34|4550.69|4550.09|69
1644399230000|2022-02-09 09:33:50|||||||||1
1644399250000|2022-02-09 09:34:10|4550.44|4549.84|4550.44|4549.84|4550.56|4549.96|4550.44|4549.84|51
1644399260000|2022-02-09 09:34:20|4550.56|4549.96|4550.69|4550.09|4550.69|4550.09|4550.44|4549.84|20
1644399270000|2022-02-09 09:34:30|4550.56|4549.96|4551.69|4551.09|4551.94|4551.34|4550.44|4549.84|458
1644399280000|2022-02-09 09:34:40|4551.44|4550.84|4551.19|4550.59|4551.44|4550.84|4551.19|4550.59|45
1644399290000|2022-02-09 09:34:50|||||||||2
1644399300000|2022-02-09 09:35:00|4551.44|4550.84|4551.19|4550.59|4551.44|4550.84|4551.19|4550.59|49
1644399310000|2022-02-09 09:35:10|4551.44|4550.84|4551.44|4550.84|4551.44|4550.84|4551.44|4550.84|18
1644399320000|2022-02-09 09:35:20|4551.69|4551.09|4551.94|4551.34|4551.94|4551.34|4551.69|4551.09|54
1644399330000|2022-02-09 09:35:30|4551.69|4551.09|4551.94|4551.34|4551.94|4551.34|4551.69|4551.09|23
1644399340000|2022-02-09 09:35:40|4551.44|4550.84|4551.44|4550.84|4551.56|4550.96|4551.44|4550.84|30
1644399350000|2022-02-09 09:35:50|4551.19|4550.59|4551.19|4550.59|4551.19|4550.59|4551.19|4550.59|17
1644399360000|2022-02-09 09:36:00|4550.94|4550.34|4550.94|4550.34|4551.19|4550.59|4550.94|4550.34|21
1644399370000|2022-02-09 09:36:10|4551.19|4550.59|4551.19|4550.59|4551.44|4550.84|4551.19|4550.59|14
1644399380000|2022-02-09 09:36:20|4551.31|4550.71|4551.31|4550.71|4551.31|4550.71|4551.19|4550.59|15
1644399390000|2022-02-09 09:36:30|4551.44|4550.84|4551.31|4550.71|4551.44|4550.84|4551.31|4550.71|14
1644399400000|2022-02-09 09:36:40|4551.44|4550.84|4551.44|4550.84|4551.44|4550.84|4551.31|4550.71|4
1644399410000|2022-02-09 09:36:50|4551.31|4550.71|4551.19|4550.59|4551.31|4550.71|4550.94|4550.34|137
1644399420000|2022-02-09 09:37:00|4550.94|4550.34|4550.94|4550.34|4550.94|4550.34|4550.94|4550.34|27
1644399430000|2022-02-09 09:37:10|4551.06|4550.46|4551.56|4550.96|4551.69|4551.09|4550.94|4550.34|133
1644399440000|2022-02-09 09:37:20|4551.69|4551.09|4551.56|4550.96|4551.69|4551.09|4551.44|4550.84|40
1644399450000|2022-02-09 09:37:30|4551.69|4551.09|4551.69|4551.09|4551.69|4551.09|4551.31|4550.71|10
1644399460000|2022-02-09 09:37:40|4551.56|4550.96|4551.56|4550.96|4551.81|4551.21|4551.44|4550.84|28
1644399470000|2022-02-09 09:37:50|4551.69|4551.09|4551.69|4551.09|4551.69|4551.09|4551.69|4551.09|5
1644399480000|2022-02-09 09:38:00|4551.44|4550.84|4551.19|4550.59|4551.44|4550.84|4551.19|4550.59|25
1644399490000|2022-02-09 09:38:10|4551.06|4550.46|4551.06|4550.46|4551.06|4550.46|4551.06|4550.46|23
1644399500000|2022-02-09 09:38:20|4551.19|4550.59|4551.06|4550.46|4551.19|4550.59|4551.06|4550.46|30
1644399510000|2022-02-09 09:38:30|4550.94|4550.34|4551.19|4550.59|4551.19|4550.59|4550.94|4550.34|14
1644399520000|2022-02-09 09:38:40|4550.94|4550.34|4550.69|4550.09|4550.94|4550.34|4550.69|4550.09|40
1644399530000|2022-02-09 09:38:50|||||||||10
1644399540000|2022-02-09 09:39:00|4549.94|4549.34|4550.69|4550.09|4550.69|4550.09|4549.94|4549.34|101
1644399550000|2022-02-09 09:39:10|4550.56|4549.96|4550.69|4550.09|4550.69|4550.09|4550.44|4549.84|10
1644399560000|2022-02-09 09:39:20|4550.94|4550.34|4550.69|4550.09|4550.94|4550.34|4550.69|4550.09|26
1644399570000|2022-02-09 09:39:30|4550.56|4549.96|4550.56|4549.96|4550.56|4549.96|4550.56|4549.96|11
1644399580000|2022-02-09 09:39:40|4550.69|4550.09|4550.44|4549.84|4550.69|4550.09|4550.44|4549.84|6
1644399590000|2022-02-09 09:39:50|4550.69|4550.09|4550.44|4549.84|4550.69|4550.09|4550.44|4549.84|12
1644399600000|2022-02-09 09:40:00|4550.56|4549.96|4550.44|4549.84|4550.69|4550.09|4550.44|4549.84|8
1644399610000|2022-02-09 09:40:10|4550.31|4549.71|4550.31|4549.71|4550.44|4549.84|4550.19|4549.59|15
1644399620000|2022-02-09 09:40:20|4550.44|4549.84|4550.69|4550.09|4550.69|4550.09|4550.44|4549.84|10
1644399630000|2022-02-09 09:40:30|4550.94|4550.34|4551.19|4550.59|4551.19|4550.59|4550.94|4550.34|11
1644399640000|2022-02-09 09:40:40|4550.94|4550.34|4550.69|4550.09|4550.94|4550.34|4550.69|4550.09|4
1644399650000|2022-02-09 09:40:50|4550.94|4550.34|4550.94|4550.34|4551.06|4550.46|4550.69|4550.09|26
1644399660000|2022-02-09 09:41:00|4550.69|4550.09|4550.81|4550.21|4550.81|4550.21|4550.69|4550.09|6
1644399670000|2022-02-09 09:41:10|4550.69|4550.09|4550.81|4550.21|4550.94|4550.34|4550.69|4550.09|28
1644399680000|2022-02-09 09:41:20|4550.56|4549.96|4550.56|4549.96|4550.69|4550.09|4550.56|4549.96|23
1644399690000|2022-02-09 09:41:30|4550.44|4549.84|4550.69|4550.09|4550.69|4550.09|4550.44|4549.84|34
1644399700000|2022-02-09 09:41:40|||||||||1
1644399710000|2022-02-09 09:41:50|4550.44|4549.84|4550.44|4549.84|4550.44|4549.84|4550.31|4549.71|19
1644399720000|2022-02-09 09:42:00|4550.69|4550.09|4550.69|4550.09|4550.94|4550.34|4550.69|4550.09|33
1644399730000|2022-02-09 09:42:10|||||||||3
1644399740000|2022-02-09 09:42:20|4550.94|4550.34|4550.56|4549.96|4550.94|4550.34|4550.56|4549.96|20
1644399750000|2022-02-09 09:42:30|4550.44|4549.84|4550.44|4549.84|4550.69|4550.09|4550.44|4549.84|8
1644399760000|2022-02-09 09:42:40|4550.31|4549.71|4550.44|4549.84|4550.69|4550.09|4550.31|4549.71|2
1644399770000|2022-02-09 09:42:50|4550.56|4549.96|4550.69|4550.09|4550.69|4550.09|4550.56|4549.96|23
1644399780000|2022-02-09 09:43:00|4550.56|4549.96|4550.81|4550.21|4550.94|4550.34|4550.56|4549.96|6
1644399790000|2022-02-09 09:43:10|4550.94|4550.34|4551.06|4550.46|4551.06|4550.46|4550.94|4550.34|3
1644399800000|2022-02-09 09:43:20|4550.94|4550.34|4551.19|4550.59|4551.19|4550.59|4550.94|4550.34|3
1644399810000|2022-02-09 09:43:30|4551.44|4550.84|4551.56|4550.96|4551.69|4551.09|4551.44|4550.84|10
1644399820000|2022-02-09 09:43:40|4551.69|4551.09|4551.56|4550.96|4551.69|4551.09|4551.31|4550.71|21
1644399830000|2022-02-09 09:43:50|4551.69|4551.09|4551.69|4551.09|4551.69|4551.09|4551.69|4551.09|0
1644399840000|2022-02-09 09:44:00|||||||||4
1644399850000|2022-02-09 09:44:10|4551.81|4551.21|4552.19|4551.59|4552.19|4551.59|4551.69|4551.09|30
1644399860000|2022-02-09 09:44:20|4552.06|4551.46|4551.69|4551.09|4552.06|4551.46|4551.69|4551.09|13
1644399870000|2022-02-09 09:44:30|4551.94|4551.34|4551.69|4551.09|4551.94|4551.34|4551.69|4551.09|7
1644399880000|2022-02-09 09:44:40|4551.44|4550.84|4551.19|4550.59|4551.44|4550.84|4551.19|4550.59|17
1644399890000|2022-02-09 09:44:50|4551.06|4550.46|4550.44|4549.84|4551.06|4550.46|4550.44|4549.84|8
1644399900000|2022-02-09 09:45:00|4550.56|4549.96|4550.19|4549.59|4550.56|4549.96|4549.94|4549.34|26
1644399910000|2022-02-09 09:45:10|||||||||5
1644399920000|2022-02-09 09:45:20|4550.44|4549.84|4550.44|4549.84|4550.44|4549.84|4550.44|4549.84|13
1644399930000|2022-02-09 09:45:30|4550.56|4549.96|4550.69|4550.09|4550.94|4550.34|4550.56|4549.96|19
1644399940000|2022-02-09 09:45:40|4550.44|4549.84|4550.44|4549.84|4550.44|4549.84|4550.44|4549.84|7
1644399950000|2022-02-09 09:45:50|4550.56|4549.96|4550.44|4549.84|4550.56|4549.96|4550.44|4549.84|7
1644399960000|2022-02-09 09:46:00|4550.69|4550.09|4550.19|4549.59|4550.69|4550.09|4550.19|4549.59|10
1644399970000|2022-02-09 09:46:10|||||||||6
1644399980000|2022-02-09 09:46:20|4550.44|4549.84|4550.44|4549.84|4550.44|4549.84|4550.44|4549.84|3
1644399990000|2022-02-09 09:46:30|4550.31|4549.71|4550.31|4549.71|4550.31|4549.71|4550.31|4549.71|7
1644400000000|2022-02-09 09:46:40|4549.94|4549.34|4550.31|4549.71|4550.44|4549.84|4549.94|4549.34|73
1644400010000|2022-02-09 09:46:50|4550.19|4549.59|4550.19|4549.59|4550.19|4549.59|4550.19|4549.59|10
1644400020000|2022-02-09 09:47:00|4550.06|4549.46|4549.94|4549.34|4550.06|4549.46|4549.69|4549.09|12
1644400030000|2022-02-09 09:47:10|4550.06|4549.46|4550.06|4549.46|4550.06|4549.46|4550.06|4549.46|8
1644400040000|2022-02-09 09:47:20|4549.94|4549.34|4549.69|4549.09|4549.94|4549.34|4549.69|4549.09|9
1644400050000|2022-02-09 09:47:30|||||||||8
1644400060000|2022-02-09 09:47:40|||||||||12
1644400070000|2022-02-09 09:47:50|4549.81|4549.21|4549.94|4549.34|4549.94|4549.34|4549.81|4549.21|10
1644400080000|2022-02-09 09:48:00|4550.19|4549.59|4550.19|4549.59|4550.44|4549.84|4550.06|4549.46|20
1644400090000|2022-02-09 09:48:10|4549.94|4549.34|4549.94|4549.34|4550.06|4549.46|4549.94|4549.34|10
1644400100000|2022-02-09 09:48:20|4549.81|4549.21|4549.56|4548.96|4549.81|4549.21|4549.44|4548.84|11
1644400110000|2022-02-09 09:48:30|4549.69|4549.09|4549.69|4549.09|4549.69|4549.09|4549.56|4548.96|13
1644400120000|2022-02-09 09:48:40|4549.44|4548.84|4549.44|4548.84|4549.44|4548.84|4549.44|4548.84|8
1644400130000|2022-02-09 09:48:50|4549.94|4549.34|4549.94|4549.34|4550.19|4549.59|4549.94|4549.34|60
1644400140000|2022-02-09 09:49:00|4549.81|4549.21|4549.69|4549.09|4549.94|4549.34|4549.44|4548.84|22
1644400150000|2022-02-09 09:49:10|4549.94|4549.34|4549.94|4549.34|4549.94|4549.34|4549.94|4549.34|8
1644400160000|2022-02-09 09:49:20|||||||||9
1644400170000|2022-02-09 09:49:30|4549.81|4549.21|4549.69|4549.09|4549.81|4549.21|4549.69|4549.09|0
1644400180000|2022-02-09 09:49:40|4549.81|4549.21|4549.81|4549.21|4549.94|4549.34|4549.69|4549.09|6
1644400190000|2022-02-09 09:49:50|4549.94|4549.34|4549.94|4549.34|4549.94|4549.34|4549.69|4549.09|3
1644400200000|2022-02-09 09:50:00|4550.19|4549.59|4549.94|4549.34|4550.19|4549.59|4549.69|4549.09|16
1644400210000|2022-02-09 09:50:10|4549.81|4549.21|4549.19|4548.59|4549.81|4549.21|4548.94|4548.34|27
1644400220000|2022-02-09 09:50:20|4549.44|4548.84|4549.31|4548.71|4549.44|4548.84|4549.19|4548.59|7
1644400230000|2022-02-09 09:50:30|4549.44|4548.84|4549.19|4548.59|4549.44|4548.84|4549.19|4548.59|0
1644400250000|2022-02-09 09:50:50|4549.06|4548.46|4549.06|4548.46|4549.19|4548.59|4549.06|4548.46|20
1644400260000|2022-02-09 09:51:00|4549.19|4548.59|4548.69|4548.09|4549.19|4548.59|4548.56|4547.96|28
1644400270000|2022-02-09 09:51:10|4548.81|4548.21|4548.94|4548.34|4548.94|4548.34|4548.69|4548.09|5
1644400280000|2022-02-09 09:51:20|4548.81|4548.21|4549.06|4548.46|4549.06|4548.46|4548.81|4548.21|13
1644400290000|2022-02-09 09:51:30|4549.19|4548.59|4549.19|4548.59|4549.19|4548.59|4549.19|4548.59|3
1644400300000|2022-02-09 09:51:40|4549.06|4548.46|4548.81|4548.21|4549.06|4548.46|4548.81|4548.21|21
1644400310000|2022-02-09 09:51:50|4548.94|4548.34|4548.94|4548.34|4548.94|4548.34|4548.69|4548.09|3
1644400320000|2022-02-09 09:52:00|4549.06|4548.46|4548.94|4548.34|4549.06|4548.46|4548.81|4548.21|11
1644400330000|2022-02-09 09:52:10|4548.69|4548.09|4548.81|4548.21|4548.94|4548.34|4548.69|4548.09|43
1644400340000|2022-02-09 09:52:20|4548.94|4548.34|4548.94|4548.34|4548.94|4548.34|4548.69|4548.09|6
1644400350000|2022-02-09 09:52:30|4549.19|4548.59|4548.94|4548.34|4549.19|4548.59|4548.94|4548.34|17
1644400360000|2022-02-09 09:52:40|4549.19|4548.59|4549.31|4548.71|4549.31|4548.71|4549.19|4548.59|7
1644400370000|2022-02-09 09:52:50|4548.94|4548.34|4549.19|4548.59|4549.19|4548.59|4548.94|4548.34|21
1644400380000|2022-02-09 09:53:00|4549.06|4548.46|4548.94|4548.34|4549.19|4548.59|4548.94|4548.34|5
1644400390000|2022-02-09 09:53:10|4549.06|4548.46|4548.94|4548.34|4549.19|4548.59|4548.94|4548.34|7
1644400400000|2022-02-09 09:53:20|4548.69|4548.09|4548.69|4548.09|4548.69|4548.09|4548.44|4547.84|13
1644400410000|2022-02-09 09:53:30|4548.56|4547.96|4548.56|4547.96|4548.56|4547.96|4548.56|4547.96|11
1644400420000|2022-02-09 09:53:40|4548.44|4547.84|4548.44|4547.84|4548.69|4548.09|4548.44|4547.84|4
1644400430000|2022-02-09 09:53:50|||||||||2
1644400440000|2022-02-09 09:54:00|4548.56|4547.96|4548.44|4547.84|4548.56|4547.96|4548.44|4547.84|16
1644400450000|2022-02-09 09:54:10|4548.69|4548.09|4548.69|4548.09|4548.69|4548.09|4548.44|4547.84|31
1644400460000|2022-02-09 09:54:20|4548.94|4548.34|4548.69|4548.09|4548.94|4548.34|4548.69|4548.09|89
1644400470000|2022-02-09 09:54:30|4548.44|4547.84|4548.19|4547.59|4548.44|4547.84|4548.19|4547.59|62
1644400480000|2022-02-09 09:54:40|||||||||1
1644400490000|2022-02-09 09:54:50|4548.44|4547.84|4548.19|4547.59|4548.44|4547.84|4548.19|4547.59|30
1644400500000|2022-02-09 09:55:00|4548.06|4547.46|4547.94|4547.34|4548.06|4547.46|4547.94|4547.34|1
1644400510000|2022-02-09 09:55:10|4548.31|4547.71|4548.94|4548.34|4548.94|4548.34|4548.19|4547.59|29
1644400520000|2022-02-09 09:55:20|4549.19|4548.59|4549.19|4548.59|4549.31|4548.71|4549.19|4548.59|24
1644400530000|2022-02-09 09:55:30|4549.44|4548.84|4549.44|4548.84|4549.56|4548.96|4549.44|4548.84|73
1644400540000|2022-02-09 09:55:40|4549.19|4548.59|4549.19|4548.59|4549.19|4548.59|4549.19|4548.59|12
1644400550000|2022-02-09 09:55:50|4549.31|4548.71|4549.44|4548.84|4549.44|4548.84|4549.31|4548.71|11
1644400560000|2022-02-09 09:56:00|4549.19|4548.59|4549.06|4548.46|4549.19|4548.59|4548.94|4548.34|71
1644400570000|2022-02-09 09:56:10|4548.94|4548.34|4548.94|4548.34|4548.94|4548.34|4548.81|4548.21|9
1644400580000|2022-02-09 09:56:20|4549.19|4548.59|4549.19|4548.59|4549.19|4548.59|4549.19|4548.59|5
1644400590000|2022-02-09 09:56:30|4549.44|4548.84|4549.44|4548.84|4549.56|4548.96|4549.44|4548.84|21
1644400600000|2022-02-09 09:56:40|4549.31|4548.71|4549.19|4548.59|4549.31|4548.71|4549.06|4548.46|3
1644400610000|2022-02-09 09:56:50|4548.94|4548.34|4549.44|4548.84|4549.44|4548.84|4548.94|4548.34|22
1644400620000|2022-02-09 09:57:00|4549.31|4548.71|4549.31|4548.71|4549.31|4548.71|4549.31|4548.71|4
1644400630000|2022-02-09 09:57:10|4549.44|4548.84|4548.94|4548.34|4549.44|4548.84|4548.94|4548.34|3
1644400640000|2022-02-09 09:57:20|4549.06|4548.46|4548.69|4548.09|4549.06|4548.46|4548.69|4548.09|28
1644400650000|2022-02-09 09:57:30|4548.94|4548.34|4548.44|4547.84|4548.94|4548.34|4548.44|4547.84|42
1644400660000|2022-02-09 09:57:40|||||||||2
1644400670000|2022-02-09 09:57:50|4548.31|4547.71|4548.19|4547.59|4548.31|4547.71|4548.19|4547.59|6
1644400680000|2022-02-09 09:58:00|4548.44|4547.84|4548.44|4547.84|4548.44|4547.84|4548.44|4547.84|24
1644400690000|2022-02-09 09:58:10|4548.69|4548.09|4548.44|4547.84|4548.69|4548.09|4548.31|4547.71|21
1644400700000|2022-02-09 09:58:20|||||||||2
1644400710000|2022-02-09 09:58:30|||||||||1
1644400720000|2022-02-09 09:58:40|4548.56|4547.96|4548.44|4547.84|4548.69|4548.09|4548.44|4547.84|13
1644400730000|2022-02-09 09:58:50|4548.69|4548.09|4548.69|4548.09|4548.69|4548.09|4548.69|4548.09|3
1644400740000|2022-02-09 09:59:00|4548.94|4548.34|4548.69|4548.09|4548.94|4548.34|4548.56|4547.96|31
1644400750000|2022-02-09 09:59:10|4548.56|4547.96|4548.44|4547.84|4548.56|4547.96|4548.44|4547.84|3
1644400760000|2022-02-09 09:59:20|||||||||4
1644400770000|2022-02-09 09:59:30|4548.19|4547.59|4548.19|4547.59|4548.19|4547.59|4548.19|4547.59|5
1644400780000|2022-02-09 09:59:40|4548.31|4547.71|4548.31|4547.71|4548.44|4547.84|4548.19|4547.59|20
1644400790000|2022-02-09 09:59:50|4548.19|4547.59|4547.94|4547.34|4548.19|4547.59|4547.81|4547.21|60
1644400800000|2022-02-09 10:00:00|4548.19|4547.59|4548.44|4547.84|4548.44|4547.84|4548.19|4547.59|29
1644400810000|2022-02-09 10:00:10|4548.31|4547.71|4547.94|4547.34|4548.31|4547.71|4547.94|4547.34|8
1644400820000|2022-02-09 10:00:20|4547.69|4547.09|4547.69|4547.09|4547.81|4547.21|4547.69|4547.09|53
1644400830000|2022-02-09 10:00:30|4547.94|4547.34|4547.69|4547.09|4547.94|4547.34|4547.69|4547.09|30
1644400840000|2022-02-09 10:00:40|4547.81|4547.21|4547.94|4547.34|4547.94|4547.34|4547.81|4547.21|3
1644400850000|2022-02-09 10:00:50|||||||||10
1644400860000|2022-02-09 10:01:00|4547.69|4547.09|4547.06|4546.46|4547.69|4547.09|4546.94|4546.34|93
1644400870000|2022-02-09 10:01:10|4546.94|4546.34|4548.19|4547.59|4548.19|4547.59|4546.94|4546.34|75
1644400880000|2022-02-09 10:01:20|4548.44|4547.84|4548.56|4547.96|4548.81|4548.21|4548.44|4547.84|68
1644400890000|2022-02-09 10:01:30|4548.44|4547.84|4547.94|4547.34|4548.81|4548.21|4547.94|4547.34|108
1644400900000|2022-02-09 10:01:40|4548.06|4547.46|4548.94|4548.34|4549.06|4548.46|4548.06|4547.46|30
1644400910000|2022-02-09 10:01:50|4549.06|4548.46|4548.94|4548.34|4549.06|4548.46|4548.69|4548.09|30
1644400920000|2022-02-09 10:02:00|4548.81|4548.21|4548.94|4548.34|4548.94|4548.34|4548.69|4548.09|12
1644400930000|2022-02-09 10:02:10|4549.06|4548.46|4549.06|4548.46|4549.06|4548.46|4549.06|4548.46|28
1644400940000|2022-02-09 10:02:20|4549.19|4548.59|4548.81|4548.21|4549.19|4548.59|4548.81|4548.21|4
1644400950000|2022-02-09 10:02:30|4548.94|4548.34|4549.06|4548.46|4549.19|4548.59|4548.94|4548.34|9
1644400960000|2022-02-09 10:02:40|4548.94|4548.34|4549.19|4548.59|4549.19|4548.59|4548.94|4548.34|4
1644400970000|2022-02-09 10:02:50|4549.69|4549.09|4549.56|4548.96|4549.69|4549.09|4549.44|4548.84|46
1644400980000|2022-02-09 10:03:00|4549.69|4549.09|4549.44|4548.84|4549.69|4549.09|4549.19|4548.59|6
1644400990000|2022-02-09 10:03:10|||||||||1
1644401000000|2022-02-09 10:03:20|4549.69|4549.09|4549.56|4548.96|4549.69|4549.09|4549.56|4548.96|24
1644401010000|2022-02-09 10:03:30|4549.69|4549.09|4549.44|4548.84|4549.69|4549.09|4549.44|4548.84|4
1644401020000|2022-02-09 10:03:40|4549.19|4548.59|4549.19|4548.59|4549.19|4548.59|4549.19|4548.59|9
1644401030000|2022-02-09 10:03:50|4549.44|4548.84|4549.31|4548.71|4549.44|4548.84|4549.19|4548.59|18
1644401040000|2022-02-09 10:04:00|4549.44|4548.84|4549.44|4548.84|4549.69|4549.09|4549.44|4548.84|8
1644401060000|2022-02-09 10:04:20|4549.56|4548.96|4549.19|4548.59|4549.69|4549.09|4549.19|4548.59|18
1644401070000|2022-02-09 10:04:30|4549.06|4548.46|4548.94|4548.34|4549.06|4548.46|4548.69|4548.09|18
1644401080000|2022-02-09 10:04:40|4549.06|4548.46|4549.06|4548.46|4549.19|4548.59|4549.06|4548.46|4
1644401090000|2022-02-09 10:04:50|4549.19|4548.59|4549.06|4548.46|4549.19|4548.59|4549.06|4548.46|4
1644401100000|2022-02-09 10:05:00|4549.19|4548.59|4548.94|4548.34|4549.31|4548.71|4548.94|4548.34|13
1644401110000|2022-02-09 10:05:10|4549.19|4548.59|4548.94|4548.34|4549.19|4548.59|4548.94|4548.34|20
1644401120000|2022-02-09 10:05:20|4549.19|4548.59|4549.19|4548.59|4549.19|4548.59|4548.94|4548.34|25
1644401130000|2022-02-09 10:05:30|||||||||1
1644401140000|2022-02-09 10:05:40|4549.44|4548.84|4549.19|4548.59|4549.44|4548.84|4549.19|4548.59|29
1644401150000|2022-02-09 10:05:50|4549.31|4548.71|4549.06|4548.46|4549.31|4548.71|4549.06|4548.46|23
1644401160000|2022-02-09 10:06:00|4549.19|4548.59|4549.44|4548.84|4549.44|4548.84|4549.06|4548.46|12
1644401170000|2022-02-09 10:06:10|4549.19|4548.59|4549.19|4548.59|4549.19|4548.59|4549.19|4548.59|4
1644401180000|2022-02-09 10:06:20|4549.44|4548.84|4549.19|4548.59|4549.44|4548.84|4549.19|4548.59|14
1644401190000|2022-02-09 10:06:30|4549.31|4548.71|4549.19|4548.59|4549.31|4548.71|4549.19|4548.59|5
1644401200000|2022-02-09 10:06:40|4549.44|4548.84|4549.19|4548.59|4549.44|4548.84|4549.19|4548.59|5
1644401210000|2022-02-09 10:06:50|4548.94|4548.34|4548.94|4548.34|4548.94|4548.34|4548.94|4548.34|3
1644401220000|2022-02-09 10:07:00|4548.81|4548.21|4549.06|4548.46|4549.19|4548.59|4548.81|4548.21|16
1644401230000|2022-02-09 10:07:10|4548.94|4548.34|4549.19|4548.59|4549.19|4548.59|4548.94|4548.34|10
1644401240000|2022-02-09 10:07:20|4549.44|4548.84|4549.69|4549.09|4549.69|4549.09|4549.19|4548.59|78
1644401250000|2022-02-09 10:07:30|||||||||60
1644401260000|2022-02-09 10:07:40|4549.94|4549.34|4549.81|4549.21|4549.94|4549.34|4549.81|4549.21|26
1644401270000|2022-02-09 10:07:50|4549.94|4549.34|4549.94|4549.34|4549.94|4549.34|4549.69|4549.09|12
1644401280000|2022-02-09 10:08:00|4550.19|4549.59|4550.06|4549.46|4550.19|4549.59|4549.94|4549.34|75
1644401290000|2022-02-09 10:08:10|4550.19|4549.59|4550.44|4549.84|4550.44|4549.84|4550.19|4549.59|26
1644401300000|2022-02-09 10:08:20|4550.56|4549.96|4550.56|4549.96|4550.56|4549.96|4550.56|4549.96|34
1644401310000|2022-02-09 10:08:30|4550.44|4549.84|4550.69|4550.09|4550.81|4550.21|4550.44|4549.84|41
1644401320000|2022-02-09 10:08:40|4550.81|4550.21|4550.94|4550.34|4550.94|4550.34|4550.69|4550.09|14
1644401330000|2022-02-09 10:08:50|||||||||23
1644401340000|2022-02-09 10:09:00|4551.06|4550.46|4551.19|4550.59|4551.19|4550.59|4550.94|4550.34|28
1644401350000|2022-02-09 10:09:10|4551.44|4550.84|4551.44|4550.84|4551.69|4551.09|4551.31|4550.71|132
1644401360000|2022-02-09 10:09:20|||||||||49
1644401370000|2022-02-09 10:09:30|4551.56|4550.96|4551.69|4551.09|4551.69|4551.09|4551.44|4550.84|165
1644401380000|2022-02-09 10:09:40|||||||||75
1644401390000|2022-02-09 10:09:50|4551.44|4550.84|4550.94|4550.34|4551.44|4550.84|4550.94|4550.34|58
1644401400000|2022-02-09 10:10:00|4550.81|4550.21|4551.19|4550.59|4551.44|4550.84|4550.44|4549.84|176
1644401410000|2022-02-09 10:10:10|4551.06|4550.46|4551.19|4550.59|4551.19|4550.59|4550.94|4550.34|44
1644401420000|2022-02-09 10:10:20|4550.94|4550.34|4550.69|4550.09|4551.06|4550.46|4550.69|4550.09|111
1644401430000|2022-02-09 10:10:30|||||||||3
1644401440000|2022-02-09 10:10:40|4550.81|4550.21|4550.69|4550.09|4550.81|4550.21|4550.69|4550.09|42
1644401450000|2022-02-09 10:10:50|||||||||2
1644401460000|2022-02-09 10:11:00|4550.81|4550.21|4550.69|4550.09|4550.94|4550.34|4550.69|4550.09|109
1644401470000|2022-02-09 10:11:10|||||||||19
1644401480000|2022-02-09 10:11:20|4550.44|4549.84|4550.19|4549.59|4550.44|4549.84|4550.19|4549.59|306
1644401490000|2022-02-09 10:11:30|4550.56|4549.96|4550.69|4550.09|4550.69|4550.09|4550.44|4549.84|77
1644401500000|2022-02-09 10:11:40|4550.56|4549.96|4550.44|4549.84|4550.56|4549.96|4550.44|4549.84|7
1644401510000|2022-02-09 10:11:50|4550.31|4549.71|4550.69|4550.09|4550.69|4550.09|4550.06|4549.46|60
1644401520000|2022-02-09 10:12:00|4550.44|4549.84|4550.94|4550.34|4550.94|4550.34|4550.44|4549.84|29
1644401530000|2022-02-09 10:12:10|4551.19|4550.59|4551.19|4550.59|4551.31|4550.71|4551.19|4550.59|20
1644401540000|2022-02-09 10:12:20|4550.94|4550.34|4550.94|4550.34|4551.06|4550.46|4550.94|4550.34|64
1644401550000|2022-02-09 10:12:30|4551.06|4550.46|4551.06|4550.46|4551.06|4550.46|4550.94|4550.34|35
1644401560000|2022-02-09 10:12:40|4551.19|4550.59|4551.06|4550.46|4551.19|4550.59|4550.94|4550.34|4
1644401570000|2022-02-09 10:12:50|4550.94|4550.34|4550.94|4550.34|4551.06|4550.46|4550.94|4550.34|2
1644401580000|2022-02-09 10:13:00|4551.19|4550.59|4551.44|4550.84|4551.44|4550.84|4551.19|4550.59|19
1644401590000|2022-02-09 10:13:10|4551.56|4550.96|4552.19|4551.59|4552.19|4551.59|4551.44|4550.84|97
1644401600000|2022-02-09 10:13:20|4551.94|4551.34|4551.81|4551.21|4551.94|4551.34|4551.69|4551.09|101
1644401610000|2022-02-09 10:13:30|4551.69|4551.09|4551.44|4550.84|4551.81|4551.21|4551.19|4550.59|50
1644401620000|2022-02-09 10:13:40|||||||||1
1644401630000|2022-02-09 10:13:50|4551.69|4551.09|4551.69|4551.09|4551.69|4551.09|4551.69|4551.09|48
1644401640000|2022-02-09 10:14:00|4551.81|4551.21|4551.94|4551.34|4551.94|4551.34|4551.81|4551.21|13
1644401650000|2022-02-09 10:14:10|4552.06|4551.46|4551.94|4551.34|4552.19|4551.59|4551.94|4551.34|40
1644401660000|2022-02-09 10:14:20|4551.81|4551.21|4551.69|4551.09|4551.94|4551.34|4551.69|4551.09|43
1644401670000|2022-02-09 10:14:30|4552.94|4552.34|4554.19|4553.59|4554.31|4553.71|4552.94|4552.34|664
1644401680000|2022-02-09 10:14:40|4554.31|4553.71|4553.94|4553.34|4554.44|4553.84|4553.94|4553.34|95
1644401690000|2022-02-09 10:14:50|4554.06|4553.46|4553.94|4553.34|4554.19|4553.59|4553.94|4553.34|74
1644401700000|2022-02-09 10:15:00|4553.69|4553.09|4553.19|4552.59|4553.69|4553.09|4553.06|4552.46|54
1644401710000|2022-02-09 10:15:10|4553.06|4552.46|4553.31|4552.71|4553.44|4552.84|4552.94|4552.34|88
1644401720000|2022-02-09 10:15:20|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|4553.31|4552.71|5
1644401730000|2022-02-09 10:15:30|4553.31|4552.71|4553.19|4552.59|4553.44|4552.84|4552.94|4552.34|64
1644401740000|2022-02-09 10:15:40|4552.69|4552.09|4552.69|4552.09|4552.69|4552.09|4552.69|4552.09|139
1644401750000|2022-02-09 10:15:50|4552.81|4552.21|4553.06|4552.46|4553.19|4552.59|4552.81|4552.21|44
1644401760000|2022-02-09 10:16:00|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|1
1644401770000|2022-02-09 10:16:10|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|9
1644401780000|2022-02-09 10:16:20|4553.56|4552.96|4553.44|4552.84|4553.56|4552.96|4553.44|4552.84|14
1644401790000|2022-02-09 10:16:30|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|15
1644401800000|2022-02-09 10:16:40|4552.94|4552.34|4552.94|4552.34|4553.19|4552.59|4552.94|4552.34|51
1644401820000|2022-02-09 10:17:00|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|11
1644401840000|2022-02-09 10:17:20|4553.31|4552.71|4553.44|4552.84|4553.44|4552.84|4553.19|4552.59|27
1644401850000|2022-02-09 10:17:30|4553.56|4552.96|4553.69|4553.09|4553.69|4553.09|4553.56|4552.96|9
1644401860000|2022-02-09 10:17:40|||||||||53
1644401870000|2022-02-09 10:17:50|4553.81|4553.21|4554.19|4553.59|4554.19|4553.59|4553.81|4553.21|26
1644401880000|2022-02-09 10:18:00|4554.44|4553.84|4554.44|4553.84|4554.69|4554.09|4554.19|4553.59|152
1644401890000|2022-02-09 10:18:10|4554.19|4553.59|4553.69|4553.09|4554.19|4553.59|4553.69|4553.09|15
1644401900000|2022-02-09 10:18:20|4553.81|4553.21|4553.81|4553.21|4553.81|4553.21|4553.69|4553.09|14
1644401910000|2022-02-09 10:18:30|4553.69|4553.09|4553.69|4553.09|4553.94|4553.34|4553.69|4553.09|4
1644401920000|2022-02-09 10:18:40|4553.44|4552.84|4553.44|4552.84|4553.69|4553.09|4553.44|4552.84|26
1644401930000|2022-02-09 10:18:50|||||||||1
1644401940000|2022-02-09 10:19:00|4553.69|4553.09|4553.69|4553.09|4553.69|4553.09|4553.69|4553.09|9
1644401950000|2022-02-09 10:19:10|4553.56|4552.96|4553.69|4553.09|4553.69|4553.09|4553.44|4552.84|12
1644401970000|2022-02-09 10:19:30|4553.94|4553.34|4553.94|4553.34|4553.94|4553.34|4553.69|4553.09|22
1644401980000|2022-02-09 10:19:40|4554.06|4553.46|4554.44|4553.84|4554.44|4553.84|4554.06|4553.46|16
1644401990000|2022-02-09 10:19:50|4554.19|4553.59|4554.19|4553.59|4554.44|4553.84|4554.19|4553.59|28
1644402000000|2022-02-09 10:20:00|4554.44|4553.84|4554.44|4553.84|4554.44|4553.84|4554.44|4553.84|15
1644402010000|2022-02-09 10:20:10|4554.31|4553.71|4554.31|4553.71|4554.31|4553.71|4554.19|4553.59|8
1644402020000|2022-02-09 10:20:20|4554.44|4553.84|4554.69|4554.09|4554.94|4554.34|4554.44|4553.84|60
1644402030000|2022-02-09 10:20:30|4554.44|4553.84|4554.19|4553.59|4554.44|4553.84|4554.19|4553.59|21
1644402040000|2022-02-09 10:20:40|4554.06|4553.46|4554.06|4553.46|4554.06|4553.46|4553.94|4553.34|23
1644402050000|2022-02-09 10:20:50|4553.94|4553.34|4554.44|4553.84|4554.44|4553.84|4553.94|4553.34|26
1644402060000|2022-02-09 10:21:00|||||||||1
1644402070000|2022-02-09 10:21:10|4554.56|4553.96|4554.44|4553.84|4554.56|4553.96|4554.44|4553.84|17
1644402080000|2022-02-09 10:21:20|4554.19|4553.59|4554.06|4553.46|4554.31|4553.71|4554.06|4553.46|23
1644402090000|2022-02-09 10:21:30|4554.19|4553.59|4554.19|4553.59|4554.19|4553.59|4553.94|4553.34|21
1644402100000|2022-02-09 10:21:40|4553.94|4553.34|4553.81|4553.21|4553.94|4553.34|4553.81|4553.21|22
1644402110000|2022-02-09 10:21:50|4554.19|4553.59|4553.94|4553.34|4554.19|4553.59|4553.94|4553.34|77
1644402120000|2022-02-09 10:22:00|||||||||2
1644402130000|2022-02-09 10:22:10|||||||||1
1644402140000|2022-02-09 10:22:20|4554.06|4553.46|4554.19|4553.59|4554.19|4553.59|4554.06|4553.46|69
1644402150000|2022-02-09 10:22:30|4554.44|4553.84|4554.19|4553.59|4554.44|4553.84|4554.19|4553.59|18
1644402160000|2022-02-09 10:22:40|4554.06|4553.46|4554.19|4553.59|4554.19|4553.59|4553.94|4553.34|64
1644402170000|2022-02-09 10:22:50|||||||||10
1644402180000|2022-02-09 10:23:00|4554.44|4553.84|4554.44|4553.84|4554.44|4553.84|4554.19|4553.59|28
1644402190000|2022-02-09 10:23:10|||||||||1
1644402200000|2022-02-09 10:23:20|4554.06|4553.46|4553.81|4553.21|4554.06|4553.46|4553.81|4553.21|10
1644402210000|2022-02-09 10:23:30|4553.94|4553.34|4553.94|4553.34|4553.94|4553.34|4553.94|4553.34|3
1644402220000|2022-02-09 10:23:40|||||||||1
1644402240000|2022-02-09 10:24:00|4553.81|4553.21|4553.94|4553.34|4553.94|4553.34|4553.81|4553.21|16
1644402250000|2022-02-09 10:24:10|||||||||4
1644402260000|2022-02-09 10:24:20|4554.06|4553.46|4554.06|4553.46|4554.06|4553.46|4554.06|4553.46|7
1644402270000|2022-02-09 10:24:30|4554.19|4553.59|4554.19|4553.59|4554.19|4553.59|4554.19|4553.59|1
1644402280000|2022-02-09 10:24:40|4553.94|4553.34|4553.94|4553.34|4553.94|4553.34|4553.94|4553.34|10
1644402290000|2022-02-09 10:24:50|4553.81|4553.21|4553.81|4553.21|4553.94|4553.34|4553.81|4553.21|15
1644402300000|2022-02-09 10:25:00|4553.94|4553.34|4553.94|4553.34|4553.94|4553.34|4553.81|4553.21|3
1644402310000|2022-02-09 10:25:10|4553.69|4553.09|4553.81|4553.21|4553.81|4553.21|4553.69|4553.09|44
1644402320000|2022-02-09 10:25:20|4553.69|4553.09|4553.69|4553.09|4553.94|4553.34|4553.69|4553.09|10
1644402330000|2022-02-09 10:25:30|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|15
1644402340000|2022-02-09 10:25:40|||||||||3
1644402350000|2022-02-09 10:25:50|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|39
1644402360000|2022-02-09 10:26:00|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|4553.19|4552.59|15
1644402370000|2022-02-09 10:26:10|4553.56|4552.96|4553.44|4552.84|4553.56|4552.96|4553.44|4552.84|5
1644402380000|2022-02-09 10:26:20|4553.19|4552.59|4553.19|4552.59|4553.44|4552.84|4553.19|4552.59|15
1644402390000|2022-02-09 10:26:30|4552.94|4552.34|4552.69|4552.09|4552.94|4552.34|4552.69|4552.09|51
1644402400000|2022-02-09 10:26:40|4552.44|4551.84|4552.44|4551.84|4552.56|4551.96|4552.44|4551.84|53
1644402410000|2022-02-09 10:26:50|4552.56|4551.96|4552.56|4551.96|4552.69|4552.09|4552.56|4551.96|8
1644402420000|2022-02-09 10:27:00|4552.69|4552.09|4552.56|4551.96|4552.69|4552.09|4552.56|4551.96|11
1644402430000|2022-02-09 10:27:10|4552.44|4551.84|4552.56|4551.96|4552.69|4552.09|4552.44|4551.84|27
1644402440000|2022-02-09 10:27:20|4552.69|4552.09|4552.81|4552.21|4552.81|4552.21|4552.69|4552.09|13
1644402450000|2022-02-09 10:27:30|4553.19|4552.59|4553.19|4552.59|4553.44|4552.84|4553.19|4552.59|7
1644402460000|2022-02-09 10:27:40|4552.94|4552.34|4552.69|4552.09|4552.94|4552.34|4552.69|4552.09|16
1644402470000|2022-02-09 10:27:50|4552.44|4551.84|4552.69|4552.09|4552.69|4552.09|4552.44|4551.84|14
1644402480000|2022-02-09 10:28:00|4552.81|4552.21|4552.94|4552.34|4552.94|4552.34|4552.81|4552.21|14
1644402490000|2022-02-09 10:28:10|4553.06|4552.46|4553.19|4552.59|4553.44|4552.84|4553.06|4552.46|7
1644402500000|2022-02-09 10:28:20|4553.31|4552.71|4553.69|4553.09|4553.69|4553.09|4553.31|4552.71|4
1644402510000|2022-02-09 10:28:30|4553.81|4553.21|4553.69|4553.09|4553.81|4553.21|4553.69|4553.09|2
1644402520000|2022-02-09 10:28:40|4553.56|4552.96|4553.94|4553.34|4553.94|4553.34|4553.56|4552.96|65
1644402530000|2022-02-09 10:28:50|4553.69|4553.09|4553.94|4553.34|4553.94|4553.34|4553.69|4553.09|14
1644402550000|2022-02-09 10:29:10|4553.81|4553.21|4553.44|4552.84|4553.81|4553.21|4553.44|4552.84|25
1644402560000|2022-02-09 10:29:20|4553.31|4552.71|4553.31|4552.71|4553.69|4553.09|4553.31|4552.71|15
1644402570000|2022-02-09 10:29:30|4553.44|4552.84|4552.94|4552.34|4553.44|4552.84|4552.94|4552.34|7
1644402580000|2022-02-09 10:29:40|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|10
1644402590000|2022-02-09 10:29:50|4552.94|4552.34|4552.94|4552.34|4553.19|4552.59|4552.94|4552.34|21
1644402600000|2022-02-09 10:30:00|4553.19|4552.59|4553.19|4552.59|4553.44|4552.84|4552.44|4551.84|45
1644402610000|2022-02-09 10:30:10|4553.06|4552.46|4553.19|4552.59|4553.19|4552.59|4552.81|4552.21|36
1644402620000|2022-02-09 10:30:20|4553.31|4552.71|4553.69|4553.09|4553.94|4553.34|4553.31|4552.71|19
1644402630000|2022-02-09 10:30:30|4553.56|4552.96|4553.44|4552.84|4553.69|4553.09|4553.44|4552.84|17
1644402640000|2022-02-09 10:30:40|4553.31|4552.71|4553.31|4552.71|4553.44|4552.84|4553.19|4552.59|3
1644402650000|2022-02-09 10:30:50|4553.44|4552.84|4553.19|4552.59|4553.44|4552.84|4553.19|4552.59|3
1644402660000|2022-02-09 10:31:00|4553.31|4552.71|4553.69|4553.09|4553.69|4553.09|4553.19|4552.59|13
1644402670000|2022-02-09 10:31:10|4553.44|4552.84|4553.69|4553.09|4553.69|4553.09|4553.44|4552.84|53
1644402680000|2022-02-09 10:31:20|4553.56|4552.96|4553.44|4552.84|4553.69|4553.09|4553.44|4552.84|9
1644402690000|2022-02-09 10:31:30|4553.56|4552.96|4553.56|4552.96|4553.69|4553.09|4553.44|4552.84|4
1644402700000|2022-02-09 10:31:40|4553.69|4553.09|4553.44|4552.84|4553.69|4553.09|4553.44|4552.84|0
1644402710000|2022-02-09 10:31:50|4553.56|4552.96|4553.56|4552.96|4553.56|4552.96|4553.56|4552.96|6
1644402720000|2022-02-09 10:32:00|4553.44|4552.84|4553.44|4552.84|4553.56|4552.96|4553.44|4552.84|2
1644402730000|2022-02-09 10:32:10|4553.56|4552.96|4553.69|4553.09|4553.69|4553.09|4553.56|4552.96|3
1644402740000|2022-02-09 10:32:20|4553.94|4553.34|4554.31|4553.71|4554.31|4553.71|4553.94|4553.34|19
1644402750000|2022-02-09 10:32:30|4554.19|4553.59|4554.19|4553.59|4554.19|4553.59|4554.19|4553.59|3
1644402760000|2022-02-09 10:32:40|4554.31|4553.71|4554.44|4553.84|4554.44|4553.84|4554.31|4553.71|6
1644402770000|2022-02-09 10:32:50|4554.19|4553.59|4554.19|4553.59|4554.19|4553.59|4554.19|4553.59|17
1644402780000|2022-02-09 10:33:00|4554.31|4553.71|4554.19|4553.59|4554.44|4553.84|4554.19|4553.59|10
1644402790000|2022-02-09 10:33:10|4554.31|4553.71|4554.31|4553.71|4554.31|4553.71|4554.31|4553.71|13
1644402800000|2022-02-09 10:33:20|4554.19|4553.59|4554.19|4553.59|4554.19|4553.59|4554.19|4553.59|0
1644402810000|2022-02-09 10:33:30|4554.31|4553.71|4554.44|4553.84|4554.44|4553.84|4554.31|4553.71|4
1644402820000|2022-02-09 10:33:40|4554.69|4554.09|4554.19|4553.59|4554.69|4554.09|4554.19|4553.59|43
1644402830000|2022-02-09 10:33:50|4553.94|4553.34|4553.69|4553.09|4553.94|4553.34|4553.56|4552.96|66
1644402840000|2022-02-09 10:34:00|4553.44|4552.84|4553.06|4552.46|4553.44|4552.84|4553.06|4552.46|54
1644402850000|2022-02-09 10:34:10|4552.94|4552.34|4552.44|4551.84|4553.06|4552.46|4552.44|4551.84|69
1644402860000|2022-02-09 10:34:20|4552.31|4551.71|4551.94|4551.34|4552.31|4551.71|4551.94|4551.34|85
1644402870000|2022-02-09 10:34:30|4551.81|4551.21|4551.81|4551.21|4551.81|4551.21|4551.81|4551.21|28
1644402880000|2022-02-09 10:34:40|4551.94|4551.34|4552.06|4551.46|4552.19|4551.59|4551.94|4551.34|49
1644402890000|2022-02-09 10:34:50|4552.19|4551.59|4552.56|4551.96|4552.69|4552.09|4551.94|4551.34|86
1644402900000|2022-02-09 10:35:00|4552.69|4552.09|4552.94|4552.34|4552.94|4552.34|4552.69|4552.09|31
1644402910000|2022-02-09 10:35:10|4552.69|4552.09|4552.94|4552.34|4552.94|4552.34|4552.69|4552.09|97
1644402920000|2022-02-09 10:35:20|4553.19|4552.59|4552.94|4552.34|4553.19|4552.59|4552.94|4552.34|10
1644402930000|2022-02-09 10:35:30|4552.69|4552.09|4552.69|4552.09|4552.94|4552.34|4552.69|4552.09|42
1644402940000|2022-02-09 10:35:40|4552.81|4552.21|4552.56|4551.96|4552.81|4552.21|4552.56|4551.96|24
1644402950000|2022-02-09 10:35:50|4552.69|4552.09|4552.69|4552.09|4552.94|4552.34|4552.56|4551.96|13
1644402960000|2022-02-09 10:36:00|4552.81|4552.21|4552.81|4552.21|4552.94|4552.34|4552.69|4552.09|9
1644402970000|2022-02-09 10:36:10|4552.94|4552.34|4552.94|4552.34|4552.94|4552.34|4552.81|4552.21|1
1644402980000|2022-02-09 10:36:20|||||||||10
1644402990000|2022-02-09 10:36:30|||||||||21
1644403000000|2022-02-09 10:36:40|4553.06|4552.46|4553.06|4552.46|4553.06|4552.46|4552.94|4552.34|13
1644403010000|2022-02-09 10:36:50|4553.19|4552.59|4552.81|4552.21|4553.19|4552.59|4552.69|4552.09|14
1644403020000|2022-02-09 10:37:00|4552.94|4552.34|4552.44|4551.84|4552.94|4552.34|4552.31|4551.71|12
1644403030000|2022-02-09 10:37:10|4552.19|4551.59|4552.19|4551.59|4552.44|4551.84|4551.94|4551.34|33
1644403040000|2022-02-09 10:37:20|4551.81|4551.21|4551.44|4550.84|4551.94|4551.34|4551.19|4550.59|179
1644403050000|2022-02-09 10:37:30|4551.06|4550.46|4551.31|4550.71|4551.44|4550.84|4551.06|4550.46|148
1644403060000|2022-02-09 10:37:40|4551.44|4550.84|4552.44|4551.84|4552.56|4551.96|4551.44|4550.84|111
1644403070000|2022-02-09 10:37:50|4552.56|4551.96|4552.06|4551.46|4552.69|4552.09|4551.19|4550.59|548
1644403080000|2022-02-09 10:38:00|4551.94|4551.34|4551.94|4551.34|4552.19|4551.59|4551.94|4551.34|17
1644403090000|2022-02-09 10:38:10|4551.69|4551.09|4551.44|4550.84|4551.69|4551.09|4551.44|4550.84|29
1644403100000|2022-02-09 10:38:20|4551.19|4550.59|4551.44|4550.84|4551.44|4550.84|4551.19|4550.59|13
1644403110000|2022-02-09 10:38:30|4551.31|4550.71|4551.44|4550.84|4551.44|4550.84|4551.31|4550.71|7
1644403120000|2022-02-09 10:38:40|||||||||12
1644403130000|2022-02-09 10:38:50|4551.19|4550.59|4551.44|4550.84|4551.44|4550.84|4551.19|4550.59|14
1644403140000|2022-02-09 10:39:00|4551.69|4551.09|4551.44|4550.84|4551.69|4551.09|4551.44|4550.84|35
1644403150000|2022-02-09 10:39:10|4551.19|4550.59|4551.19|4550.59|4551.19|4550.59|4551.19|4550.59|8
1644403160000|2022-02-09 10:39:20|||||||||13
1644403170000|2022-02-09 10:39:30|||||||||6
1644403180000|2022-02-09 10:39:40|4551.06|4550.46|4551.19|4550.59|4551.19|4550.59|4550.81|4550.21|51
1644403190000|2022-02-09 10:39:50|4551.31|4550.71|4551.31|4550.71|4551.44|4550.84|4551.19|4550.59|39
1644403200000|2022-02-09 10:40:00|4551.44|4550.84|4551.69|4551.09|4551.69|4551.09|4551.44|4550.84|3
1644403210000|2022-02-09 10:40:10|4551.81|4551.21|4552.44|4551.84|4552.44|4551.84|4551.81|4551.21|16
1644403220000|2022-02-09 10:40:20|4552.31|4551.71|4552.44|4551.84|4552.44|4551.84|4552.19|4551.59|9
1644403230000|2022-02-09 10:40:30|4552.69|4552.09|4552.94|4552.34|4552.94|4552.34|4552.69|4552.09|57
1644403240000|2022-02-09 10:40:40|||||||||1
1644403250000|2022-02-09 10:40:50|4553.06|4552.46|4552.94|4552.34|4553.06|4552.46|4552.94|4552.34|9
1644403260000|2022-02-09 10:41:00|||||||||7
1644403270000|2022-02-09 10:41:10|4552.81|4552.21|4552.81|4552.21|4552.81|4552.21|4552.69|4552.09|18
1644403280000|2022-02-09 10:41:20|4552.94|4552.34|4552.81|4552.21|4552.94|4552.34|4552.69|4552.09|14
1644403290000|2022-02-09 10:41:30|4552.94|4552.34|4552.44|4551.84|4552.94|4552.34|4552.44|4551.84|7
1644403300000|2022-02-09 10:41:40|4552.56|4551.96|4552.56|4551.96|4552.94|4552.34|4552.44|4551.84|17
1644403310000|2022-02-09 10:41:50|4552.44|4551.84|4552.94|4552.34|4552.94|4552.34|4552.44|4551.84|13
1644403320000|2022-02-09 10:42:00|||||||||3
1644403330000|2022-02-09 10:42:10|4553.06|4552.46|4552.94|4552.34|4553.06|4552.46|4552.94|4552.34|32
1644403340000|2022-02-09 10:42:20|4553.06|4552.46|4553.56|4552.96|4553.56|4552.96|4553.06|4552.46|3
1644403350000|2022-02-09 10:42:30|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|10
1644403360000|2022-02-09 10:42:40|4553.56|4552.96|4553.44|4552.84|4553.56|4552.96|4553.44|4552.84|3
1644403370000|2022-02-09 10:42:50|4553.56|4552.96|4553.69|4553.09|4553.69|4553.09|4553.44|4552.84|6
1644403380000|2022-02-09 10:43:00|4553.56|4552.96|4553.44|4552.84|4553.69|4553.09|4553.44|4552.84|19
1644403390000|2022-02-09 10:43:10|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|11
1644403400000|2022-02-09 10:43:20|4553.31|4552.71|4553.19|4552.59|4553.31|4552.71|4553.19|4552.59|2
1644403410000|2022-02-09 10:43:30|4553.31|4552.71|4553.31|4552.71|4553.31|4552.71|4553.19|4552.59|2
1644403420000|2022-02-09 10:43:40|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|3
1644403430000|2022-02-09 10:43:50|4553.31|4552.71|4553.44|4552.84|4553.44|4552.84|4553.31|4552.71|0
1644403440000|2022-02-09 10:44:00|4553.19|4552.59|4553.56|4552.96|4553.56|4552.96|4553.19|4552.59|28
1644403450000|2022-02-09 10:44:10|4553.69|4553.09|4553.69|4553.09|4553.69|4553.09|4553.69|4553.09|22
1644403460000|2022-02-09 10:44:20|4553.44|4552.84|4553.56|4552.96|4553.56|4552.96|4553.44|4552.84|15
1644403470000|2022-02-09 10:44:30|4553.69|4553.09|4553.44|4552.84|4553.69|4553.09|4553.31|4552.71|11
1644403480000|2022-02-09 10:44:40|4553.31|4552.71|4553.19|4552.59|4553.44|4552.84|4553.19|4552.59|0
1644403490000|2022-02-09 10:44:50|||||||||14
1644403500000|2022-02-09 10:45:00|4553.06|4552.46|4552.94|4552.34|4553.19|4552.59|4552.94|4552.34|9
1644403510000|2022-02-09 10:45:10|||||||||4
1644403520000|2022-02-09 10:45:20|4552.81|4552.21|4552.69|4552.09|4552.81|4552.21|4552.69|4552.09|34
1644403530000|2022-02-09 10:45:30|4552.56|4551.96|4552.69|4552.09|4552.69|4552.09|4552.44|4551.84|5
1644403540000|2022-02-09 10:45:40|4552.56|4551.96|4552.44|4551.84|4552.56|4551.96|4552.44|4551.84|4
1644403550000|2022-02-09 10:45:50|4552.69|4552.09|4552.56|4551.96|4552.69|4552.09|4552.56|4551.96|7
1644403560000|2022-02-09 10:46:00|4552.44|4551.84|4552.81|4552.21|4552.81|4552.21|4552.44|4551.84|24
1644403570000|2022-02-09 10:46:10|4552.69|4552.09|4552.69|4552.09|4552.94|4552.34|4552.69|4552.09|6
1644403580000|2022-02-09 10:46:20|4552.81|4552.21|4552.81|4552.21|4552.81|4552.21|4552.69|4552.09|1
1644403590000|2022-02-09 10:46:30|4552.94|4552.34|4552.94|4552.34|4552.94|4552.34|4552.94|4552.34|1
1644403600000|2022-02-09 10:46:40|4553.06|4552.46|4552.94|4552.34|4553.06|4552.46|4552.94|4552.34|6
1644403610000|2022-02-09 10:46:50|4553.06|4552.46|4552.94|4552.34|4553.06|4552.46|4552.94|4552.34|3
1644403620000|2022-02-09 10:47:00|4553.06|4552.46|4552.94|4552.34|4553.06|4552.46|4552.94|4552.34|2
1644403630000|2022-02-09 10:47:10|4552.81|4552.21|4552.81|4552.21|4552.81|4552.21|4552.81|4552.21|16
1644403640000|2022-02-09 10:47:20|4552.69|4552.09|4552.94|4552.34|4552.94|4552.34|4552.69|4552.09|4
1644403650000|2022-02-09 10:47:30|4553.06|4552.46|4553.06|4552.46|4553.06|4552.46|4553.06|4552.46|4
1644403660000|2022-02-09 10:47:40|4552.94|4552.34|4552.94|4552.34|4552.94|4552.34|4552.81|4552.21|5
1644403670000|2022-02-09 10:47:50|4553.06|4552.46|4553.19|4552.59|4553.19|4552.59|4553.06|4552.46|0
1644403680000|2022-02-09 10:48:00|4553.06|4552.46|4553.06|4552.46|4553.19|4552.59|4552.94|4552.34|12
1644403690000|2022-02-09 10:48:10|4553.19|4552.59|4552.94|4552.34|4553.19|4552.59|4552.94|4552.34|0
1644403700000|2022-02-09 10:48:20|4553.06|4552.46|4553.06|4552.46|4553.19|4552.59|4553.06|4552.46|0
1644403710000|2022-02-09 10:48:30|4552.94|4552.34|4553.06|4552.46|4553.06|4552.46|4552.94|4552.34|8
1644403720000|2022-02-09 10:48:40|4553.19|4552.59|4553.06|4552.46|4553.19|4552.59|4552.94|4552.34|3
1644403730000|2022-02-09 10:48:50|||||||||1
1644403740000|2022-02-09 10:49:00|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|16
1644403750000|2022-02-09 10:49:10|4553.44|4552.84|4553.06|4552.46|4553.69|4553.09|4553.06|4552.46|93
1644403760000|2022-02-09 10:49:20|4553.19|4552.59|4552.94|4552.34|4553.19|4552.59|4552.94|4552.34|19
1644403770000|2022-02-09 10:49:30|||||||||8
1644403780000|2022-02-09 10:49:40|4552.56|4551.96|4552.56|4551.96|4552.69|4552.09|4552.19|4551.59|62
1644403790000|2022-02-09 10:49:50|4552.44|4551.84|4552.19|4551.59|4552.44|4551.84|4552.19|4551.59|4
1644403800000|2022-02-09 10:50:00|4551.94|4551.34|4551.94|4551.34|4551.94|4551.34|4551.69|4551.09|20
1644403810000|2022-02-09 10:50:10|4552.06|4551.46|4551.94|4551.34|4552.06|4551.46|4551.94|4551.34|23
1644403820000|2022-02-09 10:50:20|4552.06|4551.46|4552.19|4551.59|4552.19|4551.59|4552.06|4551.46|1
1644403840000|2022-02-09 10:50:40|4551.94|4551.34|4551.94|4551.34|4551.94|4551.34|4551.94|4551.34|11
1644403850000|2022-02-09 10:50:50|4552.06|4551.46|4551.94|4551.34|4552.06|4551.46|4551.94|4551.34|6
1644403860000|2022-02-09 10:51:00|4552.19|4551.59|4552.19|4551.59|4552.19|4551.59|4552.06|4551.46|32
1644403880000|2022-02-09 10:51:20|||||||||5
1644403890000|2022-02-09 10:51:30|||||||||17
1644403900000|2022-02-09 10:51:40|||||||||1
1644403920000|2022-02-09 10:52:00|4551.94|4551.34|4552.19|4551.59|4552.19|4551.59|4551.94|4551.34|19
1644403930000|2022-02-09 10:52:10|4552.44|4551.84|4551.94|4551.34|4552.44|4551.84|4551.94|4551.34|21
1644403940000|2022-02-09 10:52:20|4552.06|4551.46|4552.19|4551.59|4552.19|4551.59|4551.94|4551.34|11
1644403950000|2022-02-09 10:52:30|4552.06|4551.46|4552.19|4551.59|4552.19|4551.59|4552.06|4551.46|1
1644403960000|2022-02-09 10:52:40|4552.31|4551.71|4552.31|4551.71|4552.31|4551.71|4552.31|4551.71|4
1644403970000|2022-02-09 10:52:50|4552.44|4551.84|4552.19|4551.59|4552.44|4551.84|4552.19|4551.59|3
1644403980000|2022-02-09 10:53:00|4552.44|4551.84|4552.94|4552.34|4553.06|4552.46|4552.44|4551.84|36
1644403990000|2022-02-09 10:53:10|4553.06|4552.46|4553.19|4552.59|4553.19|4552.59|4552.94|4552.34|8
1644404000000|2022-02-09 10:53:20|4553.31|4552.71|4553.44|4552.84|4553.44|4552.84|4553.19|4552.59|8
1644404010000|2022-02-09 10:53:30|4553.69|4553.09|4553.56|4552.96|4553.69|4553.09|4553.56|4552.96|3
1644404020000|2022-02-09 10:53:40|4553.44|4552.84|4553.44|4552.84|4553.69|4553.09|4553.44|4552.84|20
1644404030000|2022-02-09 10:53:50|4553.69|4553.09|4553.69|4553.09|4553.94|4553.34|4553.69|4553.09|65
1644404040000|2022-02-09 10:54:00|4553.56|4552.96|4553.69|4553.09|4553.69|4553.09|4553.56|4552.96|16
1644404050000|2022-02-09 10:54:10|4553.56|4552.96|4553.44|4552.84|4553.56|4552.96|4553.44|4552.84|8
1644404060000|2022-02-09 10:54:20|4553.56|4552.96|4553.69|4553.09|4553.69|4553.09|4553.44|4552.84|3
1644404070000|2022-02-09 10:54:30|4553.56|4552.96|4553.56|4552.96|4553.69|4553.09|4553.56|4552.96|0
1644404080000|2022-02-09 10:54:40|4553.69|4553.09|4553.44|4552.84|4553.69|4553.09|4553.44|4552.84|9
1644404090000|2022-02-09 10:54:50|4553.56|4552.96|4553.56|4552.96|4553.69|4553.09|4553.44|4552.84|9
1644404100000|2022-02-09 10:55:00|4553.44|4552.84|4553.56|4552.96|4553.56|4552.96|4553.44|4552.84|7
1644404110000|2022-02-09 10:55:10|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|1
1644404120000|2022-02-09 10:55:20|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|8
1644404130000|2022-02-09 10:55:30|4553.31|4552.71|4553.06|4552.46|4553.44|4552.84|4552.94|4552.34|41
1644404140000|2022-02-09 10:55:40|4553.19|4552.59|4553.44|4552.84|4553.44|4552.84|4553.19|4552.59|3
1644404150000|2022-02-09 10:55:50|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|4553.19|4552.59|32
1644404160000|2022-02-09 10:56:00|4553.31|4552.71|4553.44|4552.84|4553.44|4552.84|4553.19|4552.59|11
1644404170000|2022-02-09 10:56:10|4553.56|4552.96|4553.69|4553.09|4553.69|4553.09|4553.44|4552.84|14
1644404180000|2022-02-09 10:56:20|||||||||1
1644404190000|2022-02-09 10:56:30|4553.81|4553.21|4553.69|4553.09|4553.94|4553.34|4553.69|4553.09|11
1644404200000|2022-02-09 10:56:40|4553.56|4552.96|4553.69|4553.09|4553.69|4553.09|4553.56|4552.96|10
1644404220000|2022-02-09 10:57:00|4553.56|4552.96|4553.56|4552.96|4553.56|4552.96|4553.56|4552.96|6
1644404230000|2022-02-09 10:57:10|4553.69|4553.09|4553.69|4553.09|4553.69|4553.09|4553.69|4553.09|1
1644404240000|2022-02-09 10:57:20|4553.44|4552.84|4552.94|4552.34|4553.44|4552.84|4552.94|4552.34|38
1644404250000|2022-02-09 10:57:30|||||||||1
1644404260000|2022-02-09 10:57:40|4552.81|4552.21|4552.44|4551.84|4552.81|4552.21|4552.44|4551.84|27
1644404270000|2022-02-09 10:57:50|4552.56|4551.96|4552.56|4551.96|4552.69|4552.09|4552.56|4551.96|11
1644404280000|2022-02-09 10:58:00|4552.69|4552.09|4552.81|4552.21|4552.94|4552.34|4552.69|4552.09|20
1644404290000|2022-02-09 10:58:10|4552.94|4552.34|4552.69|4552.09|4552.94|4552.34|4552.69|4552.09|8
1644404300000|2022-02-09 10:58:20|4552.44|4551.84|4552.56|4551.96|4552.69|4552.09|4552.44|4551.84|48
1644404310000|2022-02-09 10:58:30|4552.69|4552.09|4552.94|4552.34|4552.94|4552.34|4552.69|4552.09|4
1644404320000|2022-02-09 10:58:40|4553.06|4552.46|4553.19|4552.59|4553.19|4552.59|4553.06|4552.46|6
1644404330000|2022-02-09 10:58:50|4553.06|4552.46|4553.19|4552.59|4553.44|4552.84|4553.06|4552.46|15
1644404340000|2022-02-09 10:59:00|4553.31|4552.71|4552.94|4552.34|4553.44|4552.84|4552.94|4552.34|53
1644404350000|2022-02-09 10:59:10|4552.81|4552.21|4552.56|4551.96|4552.94|4552.34|4552.56|4551.96|10
1644404360000|2022-02-09 10:59:20|4552.44|4551.84|4552.19|4551.59|4552.69|4552.09|4552.19|4551.59|45
1644404370000|2022-02-09 10:59:30|4552.31|4551.71|4552.56|4551.96|4552.69|4552.09|4552.31|4551.71|2
1644404380000|2022-02-09 10:59:40|4552.44|4551.84|4552.69|4552.09|4552.69|4552.09|4552.44|4551.84|2
1644404390000|2022-02-09 10:59:50|4552.56|4551.96|4552.69|4552.09|4552.69|4552.09|4552.56|4551.96|12
1644404400000|2022-02-09 11:00:00|4552.94|4552.34|4552.94|4552.34|4553.19|4552.59|4552.94|4552.34|30
1644404410000|2022-02-09 11:00:10|4553.06|4552.46|4553.19|4552.59|4553.19|4552.59|4553.06|4552.46|14
1644404420000|2022-02-09 11:00:20|4553.06|4552.46|4552.94|4552.34|4553.06|4552.46|4552.94|4552.34|0
1644404430000|2022-02-09 11:00:30|4552.69|4552.09|4552.94|4552.34|4552.94|4552.34|4552.69|4552.09|32
1644404440000|2022-02-09 11:00:40|4553.19|4552.59|4552.69|4552.09|4553.19|4552.59|4552.69|4552.09|17
1644404450000|2022-02-09 11:00:50|4552.81|4552.21|4552.56|4551.96|4552.81|4552.21|4552.56|4551.96|6
1644404460000|2022-02-09 11:01:00|4552.44|4551.84|4552.69|4552.09|4552.69|4552.09|4552.44|4551.84|27
1644404470000|2022-02-09 11:01:10|4552.44|4551.84|4552.44|4551.84|4552.69|4552.09|4552.44|4551.84|14
1644404480000|2022-02-09 11:01:20|4552.69|4552.09|4552.69|4552.09|4552.69|4552.09|4552.69|4552.09|12
1644404490000|2022-02-09 11:01:30|4552.56|4551.96|4552.56|4551.96|4552.56|4551.96|4552.56|4551.96|10
1644404500000|2022-02-09 11:01:40|4552.69|4552.09|4552.69|4552.09|4552.69|4552.09|4552.69|4552.09|0
1644404510000|2022-02-09 11:01:50|4552.44|4551.84|4552.69|4552.09|4552.69|4552.09|4552.44|4551.84|13
1644404520000|2022-02-09 11:02:00|4552.56|4551.96|4552.19|4551.59|4552.56|4551.96|4552.19|4551.59|10
1644404530000|2022-02-09 11:02:10|4552.06|4551.46|4552.19|4551.59|4552.19|4551.59|4551.94|4551.34|24
1644404540000|2022-02-09 11:02:20|4551.94|4551.34|4551.81|4551.21|4552.19|4551.59|4551.69|4551.09|71
1644404550000|2022-02-09 11:02:30|4551.94|4551.34|4551.81|4551.21|4551.94|4551.34|4551.69|4551.09|12
1644404560000|2022-02-09 11:02:40|4551.69|4551.09|4551.69|4551.09|4551.69|4551.09|4551.69|4551.09|5
1644404570000|2022-02-09 11:02:50|4551.56|4550.96|4551.44|4550.84|4551.56|4550.96|4551.44|4550.84|7
1644404580000|2022-02-09 11:03:00|4551.69|4551.09|4551.69|4551.09|4552.19|4551.59|4551.69|4551.09|85
1644404590000|2022-02-09 11:03:10|4551.81|4551.21|4551.94|4551.34|4551.94|4551.34|4551.69|4551.09|0
1644404610000|2022-02-09 11:03:30|4551.81|4551.21|4551.81|4551.21|4551.81|4551.21|4551.81|4551.21|3
1644404620000|2022-02-09 11:03:40|4551.94|4551.34|4551.94|4551.34|4552.19|4551.59|4551.94|4551.34|8
1644404630000|2022-02-09 11:03:50|4552.06|4551.46|4552.19|4551.59|4552.19|4551.59|4551.94|4551.34|15
1644404640000|2022-02-09 11:04:00|4552.06|4551.46|4551.94|4551.34|4552.19|4551.59|4551.69|4551.09|32
1644404650000|2022-02-09 11:04:10|4551.69|4551.09|4551.44|4550.84|4551.81|4551.21|4551.44|4550.84|30
1644404660000|2022-02-09 11:04:20|4551.31|4550.71|4551.19|4550.59|4551.44|4550.84|4551.19|4550.59|18
1644404670000|2022-02-09 11:04:30|4551.31|4550.71|4551.19|4550.59|4551.44|4550.84|4551.19|4550.59|3
1644404680000|2022-02-09 11:04:40|4551.06|4550.46|4551.19|4550.59|4551.19|4550.59|4550.94|4550.34|23
1644404690000|2022-02-09 11:04:50|4551.06|4550.46|4550.94|4550.34|4551.19|4550.59|4550.94|4550.34|10
1644404700000|2022-02-09 11:05:00|4551.19|4550.59|4550.94|4550.34|4551.19|4550.59|4550.94|4550.34|13
1644404710000|2022-02-09 11:05:10|4550.81|4550.21|4550.69|4550.09|4550.94|4550.34|4550.69|4550.09|78
1644404720000|2022-02-09 11:05:20|4550.94|4550.34|4550.69|4550.09|4551.19|4550.59|4550.69|4550.09|71
1644404730000|2022-02-09 11:05:30|4550.94|4550.34|4550.81|4550.21|4550.94|4550.34|4550.81|4550.21|71
1644404740000|2022-02-09 11:05:40|4550.94|4550.34|4550.94|4550.34|4550.94|4550.34|4550.81|4550.21|2
1644404750000|2022-02-09 11:05:50|4550.69|4550.09|4550.69|4550.09|4550.69|4550.09|4550.69|4550.09|18
1644404760000|2022-02-09 11:06:00|4550.44|4549.84|4550.19|4549.59|4550.69|4550.09|4550.19|4549.59|85
1644404770000|2022-02-09 11:06:10|4550.44|4549.84|4550.44|4549.84|4550.44|4549.84|4550.44|4549.84|16
1644404780000|2022-02-09 11:06:20|4550.69|4550.09|4550.19|4549.59|4550.69|4550.09|4550.19|4549.59|14
1644404790000|2022-02-09 11:06:30|4549.94|4549.34|4549.44|4548.84|4549.94|4549.34|4549.44|4548.84|51
1644404800000|2022-02-09 11:06:40|4549.31|4548.71|4549.44|4548.84|4549.44|4548.84|4549.31|4548.71|59
1644404810000|2022-02-09 11:06:50|4549.56|4548.96|4549.44|4548.84|4549.69|4549.09|4549.19|4548.59|85
1644404820000|2022-02-09 11:07:00|4549.31|4548.71|4549.31|4548.71|4549.44|4548.84|4549.19|4548.59|71
1644404830000|2022-02-09 11:07:10|4549.44|4548.84|4549.44|4548.84|4549.44|4548.84|4549.19|4548.59|18
1644404840000|2022-02-09 11:07:20|||||||||34
1644404850000|2022-02-09 11:07:30|4549.31|4548.71|4549.94|4549.34|4549.94|4549.34|4549.19|4548.59|49
1644404860000|2022-02-09 11:07:40|4550.19|4549.59|4550.69|4550.09|4550.69|4550.09|4549.94|4549.34|122
1644404870000|2022-02-09 11:07:50|4550.56|4549.96|4550.69|4550.09|4550.69|4550.09|4550.56|4549.96|21
1644404880000|2022-02-09 11:08:00|4550.94|4550.34|4550.69|4550.09|4550.94|4550.34|4550.69|4550.09|25
1644404890000|2022-02-09 11:08:10|4550.94|4550.34|4550.69|4550.09|4550.94|4550.34|4550.44|4549.84|73
1644404900000|2022-02-09 11:08:20|4550.81|4550.21|4550.19|4549.59|4550.94|4550.34|4550.19|4549.59|41
1644404910000|2022-02-09 11:08:30|4550.44|4549.84|4550.44|4549.84|4550.44|4549.84|4550.44|4549.84|30
1644404920000|2022-02-09 11:08:40|4550.56|4549.96|4550.69|4550.09|4550.69|4550.09|4550.56|4549.96|5
1644404930000|2022-02-09 11:08:50|4550.94|4550.34|4550.94|4550.34|4550.94|4550.34|4550.94|4550.34|14
1644404940000|2022-02-09 11:09:00|4550.81|4550.21|4550.69|4550.09|4550.94|4550.34|4550.69|4550.09|19
1644404950000|2022-02-09 11:09:10|4550.81|4550.21|4550.81|4550.21|4550.94|4550.34|4550.69|4550.09|6
1644404960000|2022-02-09 11:09:20|4550.69|4550.09|4550.94|4550.34|4550.94|4550.34|4550.69|4550.09|7
1644404970000|2022-02-09 11:09:30|4551.19|4550.59|4551.19|4550.59|4551.44|4550.84|4551.19|4550.59|40
1644404990000|2022-02-09 11:09:50|||||||||11
1644405000000|2022-02-09 11:10:00|4550.94|4550.34|4551.19|4550.59|4551.19|4550.59|4550.94|4550.34|39
1644405010000|2022-02-09 11:10:10|4551.31|4550.71|4551.44|4550.84|4551.44|4550.84|4551.31|4550.71|21
1644405020000|2022-02-09 11:10:20|4551.31|4550.71|4551.44|4550.84|4551.44|4550.84|4551.31|4550.71|50
1644405030000|2022-02-09 11:10:30|||||||||10
1644405040000|2022-02-09 11:10:40|||||||||1
1644405050000|2022-02-09 11:10:50|||||||||3
1644405060000|2022-02-09 11:11:00|4551.69|4551.09|4551.69|4551.09|4551.69|4551.09|4551.69|4551.09|29
1644405070000|2022-02-09 11:11:10|4551.56|4550.96|4551.56|4550.96|4551.69|4551.09|4551.44|4550.84|20
1644405080000|2022-02-09 11:11:20|4551.69|4551.09|4551.44|4550.84|4551.69|4551.09|4551.44|4550.84|3
1644405090000|2022-02-09 11:11:30|4551.56|4550.96|4551.19|4550.59|4551.69|4551.09|4551.19|4550.59|31
1644405100000|2022-02-09 11:11:40|4551.44|4550.84|4551.44|4550.84|4551.44|4550.84|4551.44|4550.84|2
1644405110000|2022-02-09 11:11:50|4551.69|4551.09|4551.94|4551.34|4551.94|4551.34|4551.69|4551.09|24
1644405120000|2022-02-09 11:12:00|||||||||7
1644405130000|2022-02-09 11:12:10|4551.81|4551.21|4551.69|4551.09|4551.94|4551.34|4551.69|4551.09|32
1644405140000|2022-02-09 11:12:20|4551.56|4550.96|4551.44|4550.84|4551.69|4551.09|4551.44|4550.84|15
1644405150000|2022-02-09 11:12:30|||||||||1
1644405160000|2022-02-09 11:12:40|4551.56|4550.96|4551.44|4550.84|4551.56|4550.96|4551.19|4550.59|13
1644405170000|2022-02-09 11:12:50|||||||||13
1644405180000|2022-02-09 11:13:00|4551.31|4550.71|4551.44|4550.84|4551.44|4550.84|4551.19|4550.59|12
1644405190000|2022-02-09 11:13:10|||||||||1
1644405200000|2022-02-09 11:13:20|4551.69|4551.09|4551.81|4551.21|4551.94|4551.34|4551.69|4551.09|18
1644405210000|2022-02-09 11:13:30|4551.69|4551.09|4551.56|4550.96|4551.81|4551.21|4551.44|4550.84|21
1644405220000|2022-02-09 11:13:40|4551.69|4551.09|4551.69|4551.09|4551.94|4551.34|4551.69|4551.09|35
1644405230000|2022-02-09 11:13:50|4551.44|4550.84|4551.44|4550.84|4551.44|4550.84|4551.44|4550.84|24
1644405240000|2022-02-09 11:14:00|4551.31|4550.71|4551.44|4550.84|4551.44|4550.84|4551.31|4550.71|10
1644405250000|2022-02-09 11:14:10|4551.69|4551.09|4551.44|4550.84|4551.69|4551.09|4551.44|4550.84|11
1644405260000|2022-02-09 11:14:20|4551.19|4550.59|4550.69|4550.09|4551.19|4550.59|4550.69|4550.09|41
1644405270000|2022-02-09 11:14:30|4550.44|4549.84|4550.69|4550.09|4550.81|4550.21|4550.44|4549.84|22
1644405280000|2022-02-09 11:14:40|4550.81|4550.21|4550.94|4550.34|4550.94|4550.34|4550.81|4550.21|10
1644405290000|2022-02-09 11:14:50|4550.81|4550.21|4550.69|4550.09|4550.81|4550.21|4550.69|4550.09|9
1644405300000|2022-02-09 11:15:00|4550.56|4549.96|4550.56|4549.96|4550.69|4550.09|4550.31|4549.71|26
1644405310000|2022-02-09 11:15:10|4550.44|4549.84|4550.94|4550.34|4551.19|4550.59|4550.44|4549.84|45
1644405320000|2022-02-09 11:15:20|4551.06|4550.46|4550.94|4550.34|4551.19|4550.59|4550.94|4550.34|3
1644405330000|2022-02-09 11:15:30|4551.06|4550.46|4551.19|4550.59|4551.19|4550.59|4550.94|4550.34|9
1644405340000|2022-02-09 11:15:40|4551.44|4550.84|4551.69|4551.09|4551.69|4551.09|4551.44|4550.84|27
1644405350000|2022-02-09 11:15:50|4551.81|4551.21|4551.94|4551.34|4551.94|4551.34|4551.69|4551.09|22
1644405360000|2022-02-09 11:16:00|4551.81|4551.21|4551.94|4551.34|4551.94|4551.34|4551.81|4551.21|22
1644405370000|2022-02-09 11:16:10|4552.19|4551.59|4552.31|4551.71|4552.44|4551.84|4552.19|4551.59|135
1644405380000|2022-02-09 11:16:20|4552.44|4551.84|4552.44|4551.84|4552.44|4551.84|4552.19|4551.59|35
1644405390000|2022-02-09 11:16:30|4552.69|4552.09|4552.69|4552.09|4552.69|4552.09|4552.44|4551.84|65
1644405400000|2022-02-09 11:16:40|4552.56|4551.96|4552.44|4551.84|4552.56|4551.96|4552.44|4551.84|31
1644405410000|2022-02-09 11:16:50|4552.69|4552.09|4552.69|4552.09|4552.69|4552.09|4552.69|4552.09|9
1644405420000|2022-02-09 11:17:00|4552.94|4552.34|4552.69|4552.09|4553.19|4552.59|4552.69|4552.09|84
1644405430000|2022-02-09 11:17:10|4553.06|4552.46|4552.44|4551.84|4553.19|4552.59|4552.44|4551.84|158
1644405440000|2022-02-09 11:17:20|4552.69|4552.09|4552.81|4552.21|4552.94|4552.34|4552.69|4552.09|65
1644405450000|2022-02-09 11:17:30|4552.69|4552.09|4553.06|4552.46|4553.19|4552.59|4552.69|4552.09|23
1644405460000|2022-02-09 11:17:40|4552.94|4552.34|4552.44|4551.84|4553.06|4552.46|4552.44|4551.84|61
1644405470000|2022-02-09 11:17:50|4552.69|4552.09|4552.69|4552.09|4552.69|4552.09|4552.56|4551.96|37
1644405480000|2022-02-09 11:18:00|4552.44|4551.84|4552.44|4551.84|4552.44|4551.84|4552.44|4551.84|39
1644405490000|2022-02-09 11:18:10|4552.31|4551.71|4552.69|4552.09|4552.69|4552.09|4552.31|4551.71|24
1644405500000|2022-02-09 11:18:20|4552.44|4551.84|4552.56|4551.96|4552.56|4551.96|4552.44|4551.84|6
1644405510000|2022-02-09 11:18:30|4552.81|4552.21|4552.94|4552.34|4552.94|4552.34|4552.81|4552.21|29
1644405520000|2022-02-09 11:18:40|4552.81|4552.21|4552.69|4552.09|4552.81|4552.21|4552.44|4551.84|28
1644405540000|2022-02-09 11:19:00|4552.94|4552.34|4552.81|4552.21|4552.94|4552.34|4552.69|4552.09|23
1644405550000|2022-02-09 11:19:10|4552.94|4552.34|4552.69|4552.09|4552.94|4552.34|4552.69|4552.09|7
1644405560000|2022-02-09 11:19:20|4552.94|4552.34|4552.94|4552.34|4552.94|4552.34|4552.94|4552.34|3
1644405580000|2022-02-09 11:19:40|4552.69|4552.09|4552.69|4552.09|4552.69|4552.09|4552.56|4551.96|21
1644405590000|2022-02-09 11:19:50|4552.56|4551.96|4552.69|4552.09|4552.69|4552.09|4552.44|4551.84|4
1644405600000|2022-02-09 11:20:00|4552.44|4551.84|4552.44|4551.84|4552.44|4551.84|4552.44|4551.84|10
1644405610000|2022-02-09 11:20:10|4552.31|4551.71|4552.31|4551.71|4552.44|4551.84|4552.19|4551.59|19
1644405620000|2022-02-09 11:20:20|4552.44|4551.84|4552.19|4551.59|4552.44|4551.84|4552.19|4551.59|2
1644405630000|2022-02-09 11:20:30|4552.44|4551.84|4552.31|4551.71|4552.44|4551.84|4552.31|4551.71|8
1644405640000|2022-02-09 11:20:40|4552.19|4551.59|4552.19|4551.59|4552.19|4551.59|4552.19|4551.59|1
1644405650000|2022-02-09 11:20:50|4552.06|4551.46|4552.19|4551.59|4552.19|4551.59|4552.06|4551.46|34
1644405660000|2022-02-09 11:21:00|4552.44|4551.84|4552.19|4551.59|4552.44|4551.84|4552.19|4551.59|13
1644405670000|2022-02-09 11:21:10|4552.06|4551.46|4552.19|4551.59|4552.19|4551.59|4552.06|4551.46|3
1644405680000|2022-02-09 11:21:20|4552.31|4551.71|4552.44|4551.84|4552.44|4551.84|4552.19|4551.59|7
1644405690000|2022-02-09 11:21:30|4552.31|4551.71|4552.44|4551.84|4552.44|4551.84|4552.19|4551.59|134
1644405710000|2022-02-09 11:21:50|4552.19|4551.59|4552.19|4551.59|4552.19|4551.59|4552.19|4551.59|24
1644405720000|2022-02-09 11:22:00|||||||||1
1644405730000|2022-02-09 11:22:10|4551.94|4551.34|4551.94|4551.34|4552.19|4551.59|4551.94|4551.34|28
1644405740000|2022-02-09 11:22:20|4552.06|4551.46|4551.94|4551.34|4552.06|4551.46|4551.94|4551.34|13
1644405750000|2022-02-09 11:22:30|4552.06|4551.46|4552.19|4551.59|4552.19|4551.59|4552.06|4551.46|18
1644405760000|2022-02-09 11:22:40|4552.31|4551.71|4552.44|4551.84|4552.44|4551.84|4552.19|4551.59|20
1644405780000|2022-02-09 11:23:00|4552.19|4551.59|4552.19|4551.59|4552.19|4551.59|4552.19|4551.59|10
1644405790000|2022-02-09 11:23:10|4552.44|4551.84|4552.44|4551.84|4552.44|4551.84|4552.44|4551.84|0
1644405800000|2022-02-09 11:23:20|4552.19|4551.59|4552.19|4551.59|4552.19|4551.59|4552.19|4551.59|52
1644405810000|2022-02-09 11:23:30|4552.06|4551.46|4552.06|4551.46|4552.06|4551.46|4552.06|4551.46|15
1644405820000|2022-02-09 11:23:40|4551.94|4551.34|4552.19|4551.59|4552.31|4551.71|4551.94|4551.34|18
1644405830000|2022-02-09 11:23:50|4552.44|4551.84|4552.44|4551.84|4552.44|4551.84|4552.44|4551.84|50
1644405840000|2022-02-09 11:24:00|4552.19|4551.59|4551.94|4551.34|4552.19|4551.59|4551.69|4551.09|87
1644405850000|2022-02-09 11:24:10|4551.69|4551.09|4551.56|4550.96|4551.69|4551.09|4551.56|4550.96|11
1644405860000|2022-02-09 11:24:20|4551.44|4550.84|4551.44|4550.84|4551.56|4550.96|4551.31|4550.71|23
1644405870000|2022-02-09 11:24:30|4551.56|4550.96|4551.44|4550.84|4551.56|4550.96|4551.19|4550.59|22
1644405880000|2022-02-09 11:24:40|4551.31|4550.71|4551.44|4550.84|4551.44|4550.84|4551.31|4550.71|14
1644405890000|2022-02-09 11:24:50|4551.31|4550.71|4551.19|4550.59|4551.31|4550.71|4551.19|4550.59|12
1644405900000|2022-02-09 11:25:00|4551.31|4550.71|4551.31|4550.71|4551.44|4550.84|4551.19|4550.59|9
1644405910000|2022-02-09 11:25:10|4551.44|4550.84|4551.69|4551.09|4551.69|4551.09|4551.44|4550.84|9
1644405920000|2022-02-09 11:25:20|4551.81|4551.21|4551.56|4550.96|4551.81|4551.21|4551.44|4550.84|104
1644405930000|2022-02-09 11:25:30|4551.69|4551.09|4551.56|4550.96|4551.69|4551.09|4551.44|4550.84|17
1644405940000|2022-02-09 11:25:40|4551.44|4550.84|4551.44|4550.84|4551.44|4550.84|4551.44|4550.84|0
1644405950000|2022-02-09 11:25:50|4551.31|4550.71|4551.44|4550.84|4551.44|4550.84|4551.31|4550.71|13
1644405960000|2022-02-09 11:26:00|4551.19|4550.59|4551.31|4550.71|4551.44|4550.84|4551.19|4550.59|9
1644405970000|2022-02-09 11:26:10|4551.44|4550.84|4551.19|4550.59|4551.44|4550.84|4551.19|4550.59|21
1644405980000|2022-02-09 11:26:20|4551.31|4550.71|4551.44|4550.84|4551.44|4550.84|4551.31|4550.71|2
1644405990000|2022-02-09 11:26:30|||||||||1
1644406000000|2022-02-09 11:26:40|4551.31|4550.71|4551.31|4550.71|4551.44|4550.84|4551.19|4550.59|14
1644406010000|2022-02-09 11:26:50|4551.44|4550.84|4551.44|4550.84|4551.44|4550.84|4551.31|4550.71|8
1644406020000|2022-02-09 11:27:00|4551.69|4551.09|4551.44|4550.84|4551.69|4551.09|4551.44|4550.84|21
1644406030000|2022-02-09 11:27:10|4551.31|4550.71|4551.19|4550.59|4551.31|4550.71|4551.19|4550.59|24
1644406040000|2022-02-09 11:27:20|4551.31|4550.71|4551.56|4550.96|4551.56|4550.96|4551.19|4550.59|23
1644406050000|2022-02-09 11:27:30|4551.44|4550.84|4551.56|4550.96|4551.69|4551.09|4551.44|4550.84|10
1644406060000|2022-02-09 11:27:40|4551.44|4550.84|4551.44|4550.84|4551.56|4550.96|4551.44|4550.84|4
1644406070000|2022-02-09 11:27:50|4551.56|4550.96|4551.56|4550.96|4551.56|4550.96|4551.44|4550.84|6
1644406080000|2022-02-09 11:28:00|4551.44|4550.84|4551.69|4551.09|4551.69|4551.09|4551.44|4550.84|2
1644406100000|2022-02-09 11:28:20|4551.44|4550.84|4551.44|4550.84|4551.44|4550.84|4551.44|4550.84|70
1644406120000|2022-02-09 11:28:40|4551.69|4551.09|4551.69|4551.09|4551.69|4551.09|4551.69|4551.09|6
1644406130000|2022-02-09 11:28:50|4551.44|4550.84|4551.69|4551.09|4551.69|4551.09|4551.44|4550.84|15
1644406140000|2022-02-09 11:29:00|4551.44|4550.84|4551.44|4550.84|4551.44|4550.84|4551.19|4550.59|19
1644406150000|2022-02-09 11:29:10|4551.56|4550.96|4551.44|4550.84|4551.69|4551.09|4551.44|4550.84|12
1644406160000|2022-02-09 11:29:20|4551.56|4550.96|4551.69|4551.09|4551.69|4551.09|4551.44|4550.84|1
1644406170000|2022-02-09 11:29:30|4551.44|4550.84|4551.44|4550.84|4551.44|4550.84|4551.44|4550.84|1
1644406180000|2022-02-09 11:29:40|4551.31|4550.71|4551.31|4550.71|4551.31|4550.71|4551.31|4550.71|2
1644406190000|2022-02-09 11:29:50|4551.19|4550.59|4551.44|4550.84|4551.44|4550.84|4551.19|4550.59|2
1644406200000|2022-02-09 11:30:00|4551.56|4550.96|4551.19|4550.59|4551.56|4550.96|4551.19|4550.59|26
1644406210000|2022-02-09 11:30:10|4551.31|4550.71|4551.31|4550.71|4551.44|4550.84|4551.19|4550.59|5
1644406220000|2022-02-09 11:30:20|4551.44|4550.84|4550.94|4550.34|4551.44|4550.84|4550.94|4550.34|24
1644406230000|2022-02-09 11:30:30|||||||||9
1644406240000|2022-02-09 11:30:40|4550.81|4550.21|4550.94|4550.34|4550.94|4550.34|4550.69|4550.09|26
1644406250000|2022-02-09 11:30:50|4550.81|4550.21|4550.94|4550.34|4550.94|4550.34|4550.69|4550.09|25
1644406260000|2022-02-09 11:31:00|4550.81|4550.21|4550.94|4550.34|4550.94|4550.34|4550.81|4550.21|12
1644406270000|2022-02-09 11:31:10|4550.81|4550.21|4550.81|4550.21|4550.81|4550.21|4550.81|4550.21|8
1644406280000|2022-02-09 11:31:20|4550.69|4550.09|4550.94|4550.34|4550.94|4550.34|4550.69|4550.09|167
1644406290000|2022-02-09 11:31:30|||||||||3
1644406300000|2022-02-09 11:31:40|||||||||3
1644406310000|2022-02-09 11:31:50|4550.69|4550.09|4550.94|4550.34|4550.94|4550.34|4550.69|4550.09|32
1644406320000|2022-02-09 11:32:00|4552.44|4551.84|4552.44|4551.84|4552.94|4552.34|4552.44|4551.84|221
1644406330000|2022-02-09 11:32:10|4552.31|4551.71|4552.06|4551.46|4552.31|4551.71|4552.06|4551.46|4
1644406340000|2022-02-09 11:32:20|4552.19|4551.59|4552.19|4551.59|4552.19|4551.59|4552.06|4551.46|9
1644406350000|2022-02-09 11:32:30|||||||||5
1644406360000|2022-02-09 11:32:40|4552.06|4551.46|4552.19|4551.59|4552.19|4551.59|4551.94|4551.34|4
1644406370000|2022-02-09 11:32:50|4552.31|4551.71|4552.19|4551.59|4552.31|4551.71|4552.19|4551.59|13
1644406380000|2022-02-09 11:33:00|4552.06|4551.46|4552.19|4551.59|4552.19|4551.59|4551.94|4551.34|7
1644406390000|2022-02-09 11:33:10|4552.06|4551.46|4551.94|4551.34|4552.06|4551.46|4551.94|4551.34|12
1644406400000|2022-02-09 11:33:20|4552.06|4551.46|4552.06|4551.46|4552.19|4551.59|4551.94|4551.34|16
1644406410000|2022-02-09 11:33:30|4552.19|4551.59|4552.19|4551.59|4552.19|4551.59|4551.94|4551.34|18
1644406420000|2022-02-09 11:33:40|4552.31|4551.71|4552.19|4551.59|4552.31|4551.71|4552.19|4551.59|10
1644406430000|2022-02-09 11:33:50|4552.44|4551.84|4552.44|4551.84|4552.44|4551.84|4552.44|4551.84|7
1644406440000|2022-02-09 11:34:00|4552.19|4551.59|4552.44|4551.84|4552.44|4551.84|4552.19|4551.59|9
1644406460000|2022-02-09 11:34:20|4552.19|4551.59|4552.31|4551.71|4552.31|4551.71|4552.19|4551.59|17
1644406470000|2022-02-09 11:34:30|4552.44|4551.84|4552.31|4551.71|4552.44|4551.84|4552.19|4551.59|6
1644406480000|2022-02-09 11:34:40|4552.44|4551.84|4552.69|4552.09|4552.69|4552.09|4552.44|4551.84|7
1644406490000|2022-02-09 11:34:50|4552.56|4551.96|4552.44|4551.84|4552.69|4552.09|4552.44|4551.84|1
1644406500000|2022-02-09 11:35:00|4552.19|4551.59|4551.94|4551.34|4552.19|4551.59|4551.94|4551.34|35
1644406510000|2022-02-09 11:35:10|4551.81|4551.21|4551.81|4551.21|4551.81|4551.21|4551.81|4551.21|15
1644406520000|2022-02-09 11:35:20|4551.94|4551.34|4551.81|4551.21|4551.94|4551.34|4551.81|4551.21|10
1644406530000|2022-02-09 11:35:30|4551.94|4551.34|4552.06|4551.46|4552.19|4551.59|4551.69|4551.09|21
1644406540000|2022-02-09 11:35:40|4552.19|4551.59|4552.19|4551.59|4552.44|4551.84|4552.19|4551.59|8
1644406550000|2022-02-09 11:35:50|4552.06|4551.46|4552.19|4551.59|4552.19|4551.59|4551.94|4551.34|9
1644406560000|2022-02-09 11:36:00|4552.06|4551.46|4552.06|4551.46|4552.06|4551.46|4551.94|4551.34|5
1644406570000|2022-02-09 11:36:10|4552.19|4551.59|4551.94|4551.34|4552.19|4551.59|4551.81|4551.21|5
1644406580000|2022-02-09 11:36:20|4551.69|4551.09|4552.19|4551.59|4552.19|4551.59|4551.69|4551.09|69
1644406590000|2022-02-09 11:36:30|4551.94|4551.34|4551.94|4551.34|4551.94|4551.34|4551.94|4551.34|21
1644406600000|2022-02-09 11:36:40|4552.19|4551.59|4552.19|4551.59|4552.19|4551.59|4551.94|4551.34|22
1644406610000|2022-02-09 11:36:50|4552.06|4551.46|4551.94|4551.34|4552.06|4551.46|4551.94|4551.34|9
1644406620000|2022-02-09 11:37:00|4552.19|4551.59|4551.94|4551.34|4552.19|4551.59|4551.94|4551.34|12
1644406630000|2022-02-09 11:37:10|4552.19|4551.59|4552.19|4551.59|4552.19|4551.59|4552.06|4551.46|11
1644406640000|2022-02-09 11:37:20|4552.06|4551.46|4551.94|4551.34|4552.19|4551.59|4551.94|4551.34|4
1644406650000|2022-02-09 11:37:30|||||||||4
1644406670000|2022-02-09 11:37:50|||||||||9
1644406680000|2022-02-09 11:38:00|4552.06|4551.46|4551.94|4551.34|4552.06|4551.46|4551.94|4551.34|11
1644406690000|2022-02-09 11:38:10|||||||||1
1644406710000|2022-02-09 11:38:30|4552.06|4551.46|4551.94|4551.34|4552.06|4551.46|4551.94|4551.34|3
1644406720000|2022-02-09 11:38:40|4551.81|4551.21|4551.81|4551.21|4551.94|4551.34|4551.69|4551.09|10
1644406730000|2022-02-09 11:38:50|4551.94|4551.34|4551.69|4551.09|4551.94|4551.34|4551.69|4551.09|15
1644406740000|2022-02-09 11:39:00|4551.81|4551.21|4551.94|4551.34|4551.94|4551.34|4551.69|4551.09|7
1644406750000|2022-02-09 11:39:10|4552.19|4551.59|4552.19|4551.59|4552.31|4551.71|4552.19|4551.59|9
1644406760000|2022-02-09 11:39:20|4551.94|4551.34|4552.19|4551.59|4552.19|4551.59|4551.94|4551.34|5
1644406770000|2022-02-09 11:39:30|||||||||1
1644406780000|2022-02-09 11:39:40|4552.31|4551.71|4552.06|4551.46|4552.31|4551.71|4552.06|4551.46|5
1644406790000|2022-02-09 11:39:50|4552.19|4551.59|4552.19|4551.59|4552.19|4551.59|4552.19|4551.59|0
1644406800000|2022-02-09 11:40:00|4552.44|4551.84|4551.94|4551.34|4552.44|4551.84|4551.94|4551.34|8
1644406810000|2022-02-09 11:40:10|4551.81|4551.21|4551.94|4551.34|4551.94|4551.34|4551.81|4551.21|2
1644406820000|2022-02-09 11:40:20|4551.81|4551.21|4551.81|4551.21|4551.94|4551.34|4551.81|4551.21|17
1644406830000|2022-02-09 11:40:30|4551.94|4551.34|4551.94|4551.34|4551.94|4551.34|4551.81|4551.21|10
1644406840000|2022-02-09 11:40:40|4551.81|4551.21|4551.81|4551.21|4551.81|4551.21|4551.69|4551.09|4
1644406850000|2022-02-09 11:40:50|4551.94|4551.34|4551.94|4551.34|4551.94|4551.34|4551.94|4551.34|0
1644406860000|2022-02-09 11:41:00|||||||||20
1644406870000|2022-02-09 11:41:10|4552.06|4551.46|4552.44|4551.84|4552.44|4551.84|4552.06|4551.46|15
1644406880000|2022-02-09 11:41:20|4552.69|4552.09|4552.69|4552.09|4552.69|4552.09|4552.69|4552.09|17
1644406890000|2022-02-09 11:41:30|||||||||1
1644406900000|2022-02-09 11:41:40|4552.56|4551.96|4552.69|4552.09|4552.69|4552.09|4552.56|4551.96|17
1644406920000|2022-02-09 11:42:00|4552.94|4552.34|4552.69|4552.09|4552.94|4552.34|4552.69|4552.09|30
1644406930000|2022-02-09 11:42:10|4552.94|4552.34|4552.69|4552.09|4552.94|4552.34|4552.69|4552.09|20
1644406940000|2022-02-09 11:42:20|||||||||12
1644406960000|2022-02-09 11:42:40|4552.94|4552.34|4552.94|4552.34|4552.94|4552.34|4552.94|4552.34|23
1644406970000|2022-02-09 11:42:50|||||||||1
1644406980000|2022-02-09 11:43:00|||||||||3
1644407000000|2022-02-09 11:43:20|4553.06|4552.46|4552.94|4552.34|4553.06|4552.46|4552.94|4552.34|46
1644407010000|2022-02-09 11:43:30|||||||||25
1644407020000|2022-02-09 11:43:40|4553.06|4552.46|4553.19|4552.59|4553.19|4552.59|4552.94|4552.34|9
1644407030000|2022-02-09 11:43:50|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|4553.31|4552.71|58
1644407040000|2022-02-09 11:44:00|4553.31|4552.71|4553.19|4552.59|4553.44|4552.84|4553.19|4552.59|28
1644407050000|2022-02-09 11:44:10|4553.44|4552.84|4553.69|4553.09|4553.69|4553.09|4553.44|4552.84|61
1644407060000|2022-02-09 11:44:20|4553.56|4552.96|4553.56|4552.96|4553.56|4552.96|4553.56|4552.96|28
1644407070000|2022-02-09 11:44:30|4553.69|4553.09|4553.94|4553.34|4553.94|4553.34|4553.69|4553.09|29
1644407080000|2022-02-09 11:44:40|||||||||1
1644407090000|2022-02-09 11:44:50|||||||||13
1644407100000|2022-02-09 11:45:00|4553.69|4553.09|4553.94|4553.34|4553.94|4553.34|4553.69|4553.09|42
1644407110000|2022-02-09 11:45:10|4553.81|4553.21|4553.94|4553.34|4553.94|4553.34|4553.81|4553.21|11
1644407120000|2022-02-09 11:45:20|||||||||1
1644407130000|2022-02-09 11:45:30|4553.69|4553.09|4553.69|4553.09|4553.69|4553.09|4553.69|4553.09|15
1644407140000|2022-02-09 11:45:40|4553.56|4552.96|4553.56|4552.96|4553.69|4553.09|4553.56|4552.96|24
1644407150000|2022-02-09 11:45:50|4553.69|4553.09|4553.69|4553.09|4553.69|4553.09|4553.56|4552.96|11
1644407160000|2022-02-09 11:46:00|4553.56|4552.96|4553.44|4552.84|4553.56|4552.96|4553.44|4552.84|25
1644407170000|2022-02-09 11:46:10|4553.31|4552.71|4553.31|4552.71|4553.31|4552.71|4553.19|4552.59|10
1644407180000|2022-02-09 11:46:20|4553.19|4552.59|4553.19|4552.59|4553.44|4552.84|4553.19|4552.59|10
1644407190000|2022-02-09 11:46:30|4553.06|4552.46|4552.94|4552.34|4553.06|4552.46|4552.94|4552.34|45
1644407200000|2022-02-09 11:46:40|4553.19|4552.59|4553.06|4552.46|4553.19|4552.59|4552.94|4552.34|20
1644407210000|2022-02-09 11:46:50|4552.94|4552.34|4553.06|4552.46|4553.06|4552.46|4552.94|4552.34|9
1644407220000|2022-02-09 11:47:00|4552.94|4552.34|4553.19|4552.59|4553.19|4552.59|4552.94|4552.34|17
1644407230000|2022-02-09 11:47:10|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|34
1644407240000|2022-02-09 11:47:20|4553.31|4552.71|4553.19|4552.59|4553.31|4552.71|4553.19|4552.59|12
1644407250000|2022-02-09 11:47:30|4552.94|4552.34|4553.19|4552.59|4553.19|4552.59|4552.94|4552.34|74
1644407260000|2022-02-09 11:47:40|4553.06|4552.46|4553.06|4552.46|4553.06|4552.46|4553.06|4552.46|17
1644407270000|2022-02-09 11:47:50|4552.94|4552.34|4553.06|4552.46|4553.06|4552.46|4552.94|4552.34|13
1644407280000|2022-02-09 11:48:00|4553.19|4552.59|4553.44|4552.84|4553.44|4552.84|4553.06|4552.46|39
1644407290000|2022-02-09 11:48:10|4553.69|4553.09|4553.69|4553.09|4553.69|4553.09|4553.69|4553.09|31
1644407300000|2022-02-09 11:48:20|4553.94|4553.34|4553.94|4553.34|4553.94|4553.34|4553.94|4553.34|97
1644407310000|2022-02-09 11:48:30|4553.69|4553.09|4552.94|4552.34|4553.69|4553.09|4552.94|4552.34|28
1644407320000|2022-02-09 11:48:40|4553.06|4552.46|4553.19|4552.59|4553.19|4552.59|4553.06|4552.46|20
1644407350000|2022-02-09 11:49:10|||||||||14
1644407360000|2022-02-09 11:49:20|4553.44|4552.84|4553.19|4552.59|4553.44|4552.84|4553.19|4552.59|50
1644407370000|2022-02-09 11:49:30|||||||||3
1644407380000|2022-02-09 11:49:40|||||||||3
1644407400000|2022-02-09 11:50:00|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|18
1644407410000|2022-02-09 11:50:10|4553.31|4552.71|4553.19|4552.59|4553.31|4552.71|4553.19|4552.59|6
1644407420000|2022-02-09 11:50:20|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|8
1644407430000|2022-02-09 11:50:30|4553.56|4552.96|4553.19|4552.59|4553.56|4552.96|4553.19|4552.59|21
1644407440000|2022-02-09 11:50:40|||||||||1
1644407460000|2022-02-09 11:51:00|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|42
1644407470000|2022-02-09 11:51:10|||||||||7
1644407480000|2022-02-09 11:51:20|4553.19|4552.59|4553.69|4553.09|4553.69|4553.09|4553.19|4552.59|37
1644407490000|2022-02-09 11:51:30|4553.94|4553.34|4553.81|4553.21|4553.94|4553.34|4553.69|4553.09|23
1644407500000|2022-02-09 11:51:40|4553.69|4553.09|4553.56|4552.96|4553.69|4553.09|4553.44|4552.84|37
1644407510000|2022-02-09 11:51:50|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|22
1644407520000|2022-02-09 11:52:00|||||||||6
1644407530000|2022-02-09 11:52:10|4553.81|4553.21|4553.69|4553.09|4553.81|4553.21|4553.69|4553.09|43
1644407540000|2022-02-09 11:52:20|||||||||2
1644407550000|2022-02-09 11:52:30|4553.44|4552.84|4553.56|4552.96|4553.56|4552.96|4553.44|4552.84|17
1644407560000|2022-02-09 11:52:40|4553.69|4553.09|4553.69|4553.09|4553.69|4553.09|4553.44|4552.84|5
1644407570000|2022-02-09 11:52:50|||||||||8
1644407580000|2022-02-09 11:53:00|4553.44|4552.84|4553.19|4552.59|4553.44|4552.84|4552.94|4552.34|26
1644407590000|2022-02-09 11:53:10|||||||||7
1644407600000|2022-02-09 11:53:20|4553.31|4552.71|4553.31|4552.71|4553.31|4552.71|4553.19|4552.59|8
1644407610000|2022-02-09 11:53:30|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|4553.44|4552.84|3
1644407620000|2022-02-09 11:53:40|4553.56|4552.96|4553.44|4552.84|4553.56|4552.96|4553.44|4552.84|8
1644407630000|2022-02-09 11:53:50|4553.56|4552.96|4553.44|4552.84|4553.56|4552.96|4553.44|4552.84|3
1644407640000|2022-02-09 11:54:00|4553.56|4552.96|4553.94|4553.34|4554.19|4553.59|4553.56|4552.96|48
1644407650000|2022-02-09 11:54:10|4554.06|4553.46|4554.06|4553.46|4554.19|4553.59|4553.94|4553.34|9
1644407660000|2022-02-09 11:54:20|4554.19|4553.59|4554.44|4553.84|4554.44|4553.84|4554.19|4553.59|23
1644407670000|2022-02-09 11:54:30|4554.31|4553.71|4554.44|4553.84|4554.44|4553.84|4554.31|4553.71|27
1644407680000|2022-02-09 11:54:40|4554.31|4553.71|4554.94|4554.34|4554.94|4554.34|4554.31|4553.71|55
1644407690000|2022-02-09 11:54:50|||||||||38
1644407700000|2022-02-09 11:55:00|4554.81|4554.21|4554.19|4553.59|4554.94|4554.34|4554.19|4553.59|70
1644407710000|2022-02-09 11:55:10|4554.31|4553.71|4554.69|4554.09|4554.69|4554.09|4554.31|4553.71|8
1644407720000|2022-02-09 11:55:20|4554.94|4554.34|4554.94|4554.34|4554.94|4554.34|4554.94|4554.34|3
1644407730000|2022-02-09 11:55:30|4554.69|4554.09|4555.94|4555.34|4556.19|4555.59|4554.69|4554.09|356
1644407740000|2022-02-09 11:55:40|4556.19|4555.59|4556.44|4555.84|4556.44|4555.84|4556.06|4555.46|148
1644407750000|2022-02-09 11:55:50|4556.19|4555.59|4556.19|4555.59|4556.19|4555.59|4556.19|4555.59|58
1644407760000|2022-02-09 11:56:00|4555.94|4555.34|4555.69|4555.09|4555.94|4555.34|4555.69|4555.09|78
1644407770000|2022-02-09 11:56:10|||||||||7
1644407780000|2022-02-09 11:56:20|4555.56|4554.96|4555.44|4554.84|4555.69|4555.09|4555.44|4554.84|62
1644407790000|2022-02-09 11:56:30|4555.56|4554.96|4555.69|4555.09|4555.69|4555.09|4555.44|4554.84|24
1644407800000|2022-02-09 11:56:40|4555.81|4555.21|4555.94|4555.34|4556.19|4555.59|4555.81|4555.21|60
1644407810000|2022-02-09 11:56:50|||||||||1
1644407820000|2022-02-09 11:57:00|4555.81|4555.21|4556.19|4555.59|4556.31|4555.71|4555.69|4555.09|69
1644407830000|2022-02-09 11:57:10|4556.44|4555.84|4556.44|4555.84|4556.44|4555.84|4556.19|4555.59|137
1644407840000|2022-02-09 11:57:20|||||||||46
1644407850000|2022-02-09 11:57:30|4556.69|4556.09|4555.94|4555.34|4556.69|4556.09|4555.94|4555.34|151
1644407860000|2022-02-09 11:57:40|4556.19|4555.59|4555.94|4555.34|4556.19|4555.59|4555.94|4555.34|47
1644407870000|2022-02-09 11:57:50|4555.81|4555.21|4555.81|4555.21|4555.81|4555.21|4555.81|4555.21|23
1644407880000|2022-02-09 11:58:00|4555.69|4555.09|4555.81|4555.21|4555.94|4555.34|4555.69|4555.09|15
1644407890000|2022-02-09 11:58:10|4555.94|4555.34|4556.19|4555.59|4556.19|4555.59|4555.94|4555.34|51
1644407900000|2022-02-09 11:58:20|4556.06|4555.46|4555.94|4555.34|4556.19|4555.59|4555.69|4555.09|30
1644407910000|2022-02-09 11:58:30|4555.69|4555.09|4555.81|4555.21|4555.81|4555.21|4555.69|4555.09|8
1644407920000|2022-02-09 11:58:40|4555.69|4555.09|4555.69|4555.09|4555.81|4555.21|4555.69|4555.09|1
1644407930000|2022-02-09 11:58:50|||||||||3
1644407940000|2022-02-09 11:59:00|4555.81|4555.21|4555.81|4555.21|4555.81|4555.21|4555.69|4555.09|28
1644407950000|2022-02-09 11:59:10|4555.69|4555.09|4555.69|4555.09|4555.94|4555.34|4555.69|4555.09|28
1644407960000|2022-02-09 11:59:20|4555.81|4555.21|4555.81|4555.21|4555.94|4555.34|4555.69|4555.09|15
1644407970000|2022-02-09 11:59:30|4555.94|4555.34|4555.44|4554.84|4555.94|4555.34|4555.44|4554.84|43
1644407980000|2022-02-09 11:59:40|4555.19|4554.59|4555.19|4554.59|4555.19|4554.59|4555.19|4554.59|25
1644407990000|2022-02-09 11:59:50|4555.44|4554.84|4555.44|4554.84|4555.44|4554.84|4555.44|4554.84|35
1644408000000|2022-02-09 12:00:00|||||||||10
1644408010000|2022-02-09 12:00:10|4555.56|4554.96|4555.69|4555.09|4555.94|4555.34|4555.56|4554.96|37
1644408020000|2022-02-09 12:00:20|4555.94|4555.34|4555.94|4555.34|4555.94|4555.34|4555.94|4555.34|18
1644408030000|2022-02-09 12:00:30|||||||||11
1644408040000|2022-02-09 12:00:40|4555.69|4555.09|4555.94|4555.34|4555.94|4555.34|4555.69|4555.09|40
1644408050000|2022-02-09 12:00:50|4555.81|4555.21|4556.19|4555.59|4556.19|4555.59|4555.69|4555.09|119
1644408060000|2022-02-09 12:01:00|4555.94|4555.34|4555.94|4555.34|4555.94|4555.34|4555.94|4555.34|28
1644408070000|2022-02-09 12:01:10|4556.06|4555.46|4555.94|4555.34|4556.06|4555.46|4555.94|4555.34|28
1644408080000|2022-02-09 12:01:20|||||||||7
1644408090000|2022-02-09 12:01:30|4555.69|4555.09|4555.69|4555.09|4555.69|4555.09|4555.69|4555.09|24
1644408100000|2022-02-09 12:01:40|4555.44|4554.84|4555.44|4554.84|4555.69|4555.09|4555.44|4554.84|46
1644408110000|2022-02-09 12:01:50|4555.69|4555.09|4555.69|4555.09|4555.69|4555.09|4555.69|4555.09|20
1644408120000|2022-02-09 12:02:00|||||||||1
1644408130000|2022-02-09 12:02:10|4555.56|4554.96|4555.19|4554.59|4555.69|4555.09|4555.19|4554.59|64
1644408140000|2022-02-09 12:02:20|||||||||3
1644408150000|2022-02-09 12:02:30|4555.31|4554.71|4555.19|4554.59|4555.44|4554.84|4555.19|4554.59|74
1644408160000|2022-02-09 12:02:40|4555.44|4554.84|4555.44|4554.84|4555.44|4554.84|4555.44|4554.84|135
1644408170000|2022-02-09 12:02:50|4555.69|4555.09|4555.44|4554.84|4555.69|4555.09|4555.44|4554.84|29
1644408180000|2022-02-09 12:03:00|4555.31|4554.71|4555.19|4554.59|4555.31|4554.71|4555.19|4554.59|25
1644408190000|2022-02-09 12:03:10|4554.94|4554.34|4554.94|4554.34|4554.94|4554.34|4554.94|4554.34|26
1644408200000|2022-02-09 12:03:20|4554.69|4554.09|4554.94|4554.34|4554.94|4554.34|4554.69|4554.09|61
1644408210000|2022-02-09 12:03:30|4554.81|4554.21|4554.69|4554.09|4554.94|4554.34|4554.44|4553.84|229
1644408220000|2022-02-09 12:03:40|4554.81|4554.21|4554.69|4554.09|4554.81|4554.21|4554.69|4554.09|37
1644408230000|2022-02-09 12:03:50|4554.81|4554.21|4555.19|4554.59|4555.19|4554.59|4554.81|4554.21|24
1644408240000|2022-02-09 12:04:00|4555.31|4554.71|4555.69|4555.09|4555.69|4555.09|4555.31|4554.71|53
1644408250000|2022-02-09 12:04:10|4555.94|4555.34|4556.44|4555.84|4556.44|4555.84|4555.94|4555.34|48
1644408260000|2022-02-09 12:04:20|4556.19|4555.59|4558.19|4557.59|4558.19|4557.59|4556.19|4555.59|935
1644408270000|2022-02-09 12:04:30|4558.44|4557.84|4557.94|4557.34|4558.44|4557.84|4557.94|4557.34|164
1644408280000|2022-02-09 12:04:40|4557.69|4557.09|4557.44|4556.84|4557.69|4557.09|4557.44|4556.84|125
1644408290000|2022-02-09 12:04:50|4557.69|4557.09|4557.44|4556.84|4557.69|4557.09|4557.44|4556.84|71
1644408300000|2022-02-09 12:05:00|4557.56|4556.96|4557.19|4556.59|4557.56|4556.96|4557.19|4556.59|73
1644408310000|2022-02-09 12:05:10|4557.06|4556.46|4556.94|4556.34|4557.19|4556.59|4556.94|4556.34|41
1644408320000|2022-02-09 12:05:20|4557.19|4556.59|4557.19|4556.59|4557.19|4556.59|4556.94|4556.34|30
1644408330000|2022-02-09 12:05:30|4557.31|4556.71|4557.44|4556.84|4557.69|4557.09|4557.19|4556.59|21
1644408340000|2022-02-09 12:05:40|4557.19|4556.59|4557.19|4556.59|4557.19|4556.59|4557.06|4556.46|37
1644408350000|2022-02-09 12:05:50|4556.94|4556.34|4557.19|4556.59|4557.19|4556.59|4556.94|4556.34|19
1644408360000|2022-02-09 12:06:00|4557.44|4556.84|4557.69|4557.09|4557.69|4557.09|4557.44|4556.84|50
1644408370000|2022-02-09 12:06:10|4557.44|4556.84|4557.44|4556.84|4557.44|4556.84|4557.19|4556.59|23
1644408380000|2022-02-09 12:06:20|4557.31|4556.71|4557.44|4556.84|4557.44|4556.84|4557.19|4556.59|14
1644408390000|2022-02-09 12:06:30|4557.31|4556.71|4557.44|4556.84|4557.69|4557.09|4557.31|4556.71|54
1644408400000|2022-02-09 12:06:40|4557.31|4556.71|4557.31|4556.71|4557.31|4556.71|4557.31|4556.71|49
1644408410000|2022-02-09 12:06:50|4557.19|4556.59|4557.19|4556.59|4557.44|4556.84|4557.19|4556.59|27
1644408420000|2022-02-09 12:07:00|||||||||4
1644408430000|2022-02-09 12:07:10|||||||||7
1644408440000|2022-02-09 12:07:20|4556.94|4556.34|4557.19|4556.59|4557.19|4556.59|4556.94|4556.34|45
1644408450000|2022-02-09 12:07:30|4557.44|4556.84|4557.69|4557.09|4557.69|4557.09|4557.44|4556.84|42
1644408460000|2022-02-09 12:07:40|4557.94|4557.34|4557.94|4557.34|4557.94|4557.34|4557.69|4557.09|176
1644408470000|2022-02-09 12:07:50|4557.69|4557.09|4557.94|4557.34|4557.94|4557.34|4557.69|4557.09|48
1644408480000|2022-02-09 12:08:00|4557.69|4557.09|4557.69|4557.09|4557.69|4557.09|4557.69|4557.09|42
1644408490000|2022-02-09 12:08:10|4557.44|4556.84|4557.44|4556.84|4557.44|4556.84|4557.44|4556.84|39
1644408500000|2022-02-09 12:08:20|4557.19|4556.59|4557.19|4556.59|4557.19|4556.59|4557.19|4556.59|37
1644408510000|2022-02-09 12:08:30|4557.44|4556.84|4557.19|4556.59|4557.44|4556.84|4557.19|4556.59|61
1644408520000|2022-02-09 12:08:40|4557.31|4556.71|4557.56|4556.96|4557.69|4557.09|4557.19|4556.59|47
1644408530000|2022-02-09 12:08:50|4557.69|4557.09|4557.69|4557.09|4557.69|4557.09|4557.44|4556.84|5
1644408540000|2022-02-09 12:09:00|4557.44|4556.84|4557.94|4557.34|4557.94|4557.34|4557.44|4556.84|99
1644408550000|2022-02-09 12:09:10|4558.19|4557.59|4558.44|4557.84|4558.69|4558.09|4558.19|4557.59|256
1644408560000|2022-02-09 12:09:20|4558.31|4557.71|4558.44|4557.84|4558.44|4557.84|4558.19|4557.59|63
1644408570000|2022-02-09 12:09:30|4558.31|4557.71|4558.69|4558.09|4558.69|4558.09|4558.31|4557.71|40
1644408580000|2022-02-09 12:09:40|4558.94|4558.34|4558.81|4558.21|4558.94|4558.34|4558.44|4557.84|115
1644408590000|2022-02-09 12:09:50|4558.94|4558.34|4558.94|4558.34|4558.94|4558.34|4558.81|4558.21|37
1644408600000|2022-02-09 12:10:00|4559.19|4558.59|4559.56|4558.96|4559.56|4558.96|4559.19|4558.59|174
1644408610000|2022-02-09 12:10:10|4559.69|4559.09|4559.56|4558.96|4559.69|4559.09|4559.44|4558.84|98
1644408620000|2022-02-09 12:10:20|4559.69|4559.09|4559.94|4559.34|4559.94|4559.34|4559.69|4559.09|61
1644408630000|2022-02-09 12:10:30|4560.06|4559.46|4560.31|4559.71|4560.69|4560.09|4560.06|4559.46|184
1644408640000|2022-02-09 12:10:40|4560.19|4559.59|4560.69|4560.09|4560.69|4560.09|4560.19|4559.59|124
1644408650000|2022-02-09 12:10:50|4560.94|4560.34|4560.94|4560.34|4560.94|4560.34|4560.94|4560.34|51
1644408660000|2022-02-09 12:11:00|4561.19|4560.59|4560.94|4560.34|4561.19|4560.59|4560.94|4560.34|152
1644408670000|2022-02-09 12:11:10|4560.69|4560.09|4560.94|4560.34|4560.94|4560.34|4560.69|4560.09|115
1644408680000|2022-02-09 12:11:20|4560.81|4560.21|4561.06|4560.46|4561.19|4560.59|4560.81|4560.21|208
1644408690000|2022-02-09 12:11:30|4560.94|4560.34|4560.69|4560.09|4560.94|4560.34|4560.69|4560.09|41
1644408700000|2022-02-09 12:11:40|4560.44|4559.84|4560.44|4559.84|4560.44|4559.84|4560.44|4559.84|34
1644408710000|2022-02-09 12:11:50|4560.19|4559.59|4560.19|4559.59|4560.19|4559.59|4560.19|4559.59|26
1644408720000|2022-02-09 12:12:00|4560.06|4559.46|4559.94|4559.34|4560.19|4559.59|4559.94|4559.34|73
1644408730000|2022-02-09 12:12:10|4560.19|4559.59|4560.19|4559.59|4560.31|4559.71|4560.19|4559.59|52
1644408740000|2022-02-09 12:12:20|||||||||4
1644408750000|2022-02-09 12:12:30|4559.69|4559.09|4559.94|4559.34|4560.19|4559.59|4559.69|4559.09|134
1644408760000|2022-02-09 12:12:40|4559.69|4559.09|4559.69|4559.09|4559.81|4559.21|4559.69|4559.09|40
1644408770000|2022-02-09 12:12:50|4559.56|4558.96|4559.69|4559.09|4559.94|4559.34|4559.56|4558.96|56
1644408780000|2022-02-09 12:13:00|4559.94|4559.34|4559.69|4559.09|4559.94|4559.34|4559.69|4559.09|13
1644408790000|2022-02-09 12:13:10|4559.94|4559.34|4559.94|4559.34|4559.94|4559.34|4559.94|4559.34|11
1644408800000|2022-02-09 12:13:20|4560.19|4559.59|4560.19|4559.59|4560.19|4559.59|4560.19|4559.59|22
1644408810000|2022-02-09 12:13:30|4560.06|4559.46|4559.94|4559.34|4560.06|4559.46|4559.94|4559.34|17
1644408820000|2022-02-09 12:13:40|4560.19|4559.59|4559.94|4559.34|4560.19|4559.59|4559.94|4559.34|75
1644408830000|2022-02-09 12:13:50|4559.69|4559.09|4559.69|4559.09|4559.69|4559.09|4559.69|4559.09|40
1644408840000|2022-02-09 12:14:00|4559.44|4558.84|4559.94|4559.34|4559.94|4559.34|4559.44|4558.84|80
1644408850000|2022-02-09 12:14:10|||||||||8
1644408860000|2022-02-09 12:14:20|||||||||1
1644408870000|2022-02-09 12:14:30|||||||||5
1644408890000|2022-02-09 12:14:50|4559.69|4559.09|4559.69|4559.09|4559.69|4559.09|4559.69|4559.09|104
1644408900000|2022-02-09 12:15:00|||||||||44
1644408910000|2022-02-09 12:15:10|||||||||2
1644408920000|2022-02-09 12:15:20|4559.44|4558.84|4559.69|4559.09|4559.69|4559.09|4559.44|4558.84|71
1644408930000|2022-02-09 12:15:30|4559.44|4558.84|4558.94|4558.34|4559.44|4558.84|4558.94|4558.34|64
1644408940000|2022-02-09 12:15:40|4558.69|4558.09|4558.44|4557.84|4558.69|4558.09|4558.44|4557.84|177
1644408950000|2022-02-09 12:15:50|4558.69|4558.09|4558.44|4557.84|4558.69|4558.09|4558.44|4557.84|69
1644408960000|2022-02-09 12:16:00|4558.19|4557.59|4558.19|4557.59|4558.19|4557.59|4558.19|4557.59|50
1644408970000|2022-02-09 12:16:10|||||||||18
1644408980000|2022-02-09 12:16:20|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|71
1644408990000|2022-02-09 12:16:30|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|77
1644409000000|2022-02-09 12:16:40|4558.94|4558.34|4558.94|4558.34|4558.94|4558.34|4558.81|4558.21|27
1644409010000|2022-02-09 12:16:50|4558.69|4558.09|4558.69|4558.09|4558.94|4558.34|4558.69|4558.09|210
1644409020000|2022-02-09 12:17:00|||||||||17
1644409030000|2022-02-09 12:17:10|4558.81|4558.21|4558.94|4558.34|4558.94|4558.34|4558.81|4558.21|19
1644409040000|2022-02-09 12:17:20|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|16
1644409050000|2022-02-09 12:17:30|4558.94|4558.34|4558.94|4558.34|4559.19|4558.59|4558.94|4558.34|38
1644409060000|2022-02-09 12:17:40|4559.19|4558.59|4559.19|4558.59|4559.19|4558.59|4559.19|4558.59|8
1644409070000|2022-02-09 12:17:50|||||||||27
1644409080000|2022-02-09 12:18:00|4559.44|4558.84|4559.44|4558.84|4559.56|4558.96|4559.44|4558.84|21
1644409090000|2022-02-09 12:18:10|4559.56|4558.96|4559.69|4559.09|4559.69|4559.09|4559.44|4558.84|26
1644409100000|2022-02-09 12:18:20|4559.44|4558.84|4559.56|4558.96|4559.56|4558.96|4559.44|4558.84|18
1644409110000|2022-02-09 12:18:30|4559.69|4559.09|4559.94|4559.34|4559.94|4559.34|4559.69|4559.09|20
1644409120000|2022-02-09 12:18:40|4559.69|4559.09|4559.69|4559.09|4559.69|4559.09|4559.69|4559.09|26
1644409130000|2022-02-09 12:18:50|4559.94|4559.34|4559.94|4559.34|4559.94|4559.34|4559.69|4559.09|23
1644409140000|2022-02-09 12:19:00|4559.69|4559.09|4559.69|4559.09|4559.69|4559.09|4559.69|4559.09|10
1644409150000|2022-02-09 12:19:10|4559.19|4558.59|4559.44|4558.84|4559.44|4558.84|4559.19|4558.59|31
1644409160000|2022-02-09 12:19:20|||||||||21
1644409170000|2022-02-09 12:19:30|4559.19|4558.59|4559.44|4558.84|4559.44|4558.84|4559.19|4558.59|32
1644409180000|2022-02-09 12:19:40|4559.31|4558.71|4559.06|4558.46|4559.31|4558.71|4559.06|4558.46|25
1644409190000|2022-02-09 12:19:50|4558.94|4558.34|4558.69|4558.09|4558.94|4558.34|4558.56|4557.96|144
1644409200000|2022-02-09 12:20:00|4558.56|4557.96|4558.19|4557.59|4558.69|4558.09|4558.19|4557.59|59
1644409210000|2022-02-09 12:20:10|||||||||21
1644409220000|2022-02-09 12:20:20|4558.06|4557.46|4557.94|4557.34|4558.19|4557.59|4557.94|4557.34|63
1644409230000|2022-02-09 12:20:30|4557.69|4557.09|4557.94|4557.34|4558.19|4557.59|4557.69|4557.09|87
1644409240000|2022-02-09 12:20:40|4557.81|4557.21|4557.69|4557.09|4557.94|4557.34|4557.69|4557.09|57
1644409250000|2022-02-09 12:20:50|4557.94|4557.34|4557.94|4557.34|4557.94|4557.34|4557.69|4557.09|51
1644409260000|2022-02-09 12:21:00|4558.19|4557.59|4558.19|4557.59|4558.44|4557.84|4557.94|4557.34|26
1644409270000|2022-02-09 12:21:10|4558.31|4557.71|4558.19|4557.59|4558.44|4557.84|4558.19|4557.59|38
1644409280000|2022-02-09 12:21:20|4557.94|4557.34|4557.94|4557.34|4557.94|4557.34|4557.94|4557.34|14
1644409290000|2022-02-09 12:21:30|4558.06|4557.46|4557.81|4557.21|4558.06|4557.46|4557.81|4557.21|45
1644409300000|2022-02-09 12:21:40|4557.94|4557.34|4557.94|4557.34|4557.94|4557.34|4557.69|4557.09|25
1644409310000|2022-02-09 12:21:50|4557.81|4557.21|4557.94|4557.34|4558.06|4557.46|4557.81|4557.21|37
1644409320000|2022-02-09 12:22:00|4558.06|4557.46|4558.19|4557.59|4558.19|4557.59|4557.94|4557.34|15
1644409330000|2022-02-09 12:22:10|4558.06|4557.46|4558.19|4557.59|4558.44|4557.84|4557.94|4557.34|25
1644409340000|2022-02-09 12:22:20|4558.31|4557.71|4558.44|4557.84|4558.44|4557.84|4558.31|4557.71|58
1644409350000|2022-02-09 12:22:30|4558.19|4557.59|4557.94|4557.34|4558.19|4557.59|4557.94|4557.34|94
1644409360000|2022-02-09 12:22:40|4558.19|4557.59|4558.19|4557.59|4558.19|4557.59|4557.94|4557.34|50
1644409370000|2022-02-09 12:22:50|4557.94|4557.34|4557.94|4557.34|4558.19|4557.59|4557.94|4557.34|46
1644409380000|2022-02-09 12:23:00|4558.19|4557.59|4558.19|4557.59|4558.44|4557.84|4557.94|4557.34|16
1644409390000|2022-02-09 12:23:10|4558.31|4557.71|4558.69|4558.09|4558.69|4558.09|4558.19|4557.59|22
1644409400000|2022-02-09 12:23:20|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|3
1644409410000|2022-02-09 12:23:30|4558.56|4557.96|4558.94|4558.34|4558.94|4558.34|4558.56|4557.96|51
1644409420000|2022-02-09 12:23:40|||||||||8
1644409430000|2022-02-09 12:23:50|4559.06|4558.46|4558.94|4558.34|4559.19|4558.59|4558.94|4558.34|62
1644409440000|2022-02-09 12:24:00|4558.69|4558.09|4558.94|4558.34|4559.19|4558.59|4558.69|4558.09|87
1644409450000|2022-02-09 12:24:10|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|30
1644409460000|2022-02-09 12:24:20|4558.94|4558.34|4558.69|4558.09|4558.94|4558.34|4558.69|4558.09|43
1644409470000|2022-02-09 12:24:30|4558.94|4558.34|4558.44|4557.84|4558.94|4558.34|4558.44|4557.84|49
1644409480000|2022-02-09 12:24:40|||||||||2
1644409490000|2022-02-09 12:24:50|||||||||2
1644409500000|2022-02-09 12:25:00|||||||||34
1644409510000|2022-02-09 12:25:10|||||||||11
1644409520000|2022-02-09 12:25:20|4558.19|4557.59|4558.19|4557.59|4558.19|4557.59|4557.94|4557.34|109
1644409530000|2022-02-09 12:25:30|4557.94|4557.34|4557.94|4557.34|4557.94|4557.34|4557.94|4557.34|18
1644409540000|2022-02-09 12:25:40|4558.19|4557.59|4558.19|4557.59|4558.44|4557.84|4558.19|4557.59|32
1644409550000|2022-02-09 12:25:50|4558.31|4557.71|4558.19|4557.59|4558.44|4557.84|4558.19|4557.59|43
1644409560000|2022-02-09 12:26:00|4558.31|4557.71|4558.19|4557.59|4558.44|4557.84|4557.94|4557.34|41
1644409570000|2022-02-09 12:26:10|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|7
1644409580000|2022-02-09 12:26:20|||||||||35
1644409590000|2022-02-09 12:26:30|4558.31|4557.71|4558.44|4557.84|4558.44|4557.84|4558.19|4557.59|23
1644409600000|2022-02-09 12:26:40|4558.69|4558.09|4558.94|4558.34|4558.94|4558.34|4558.69|4558.09|65
1644409610000|2022-02-09 12:26:50|4558.69|4558.09|4558.94|4558.34|4558.94|4558.34|4558.69|4558.09|164
1644409620000|2022-02-09 12:27:00|||||||||2
1644409630000|2022-02-09 12:27:10|4558.81|4558.21|4558.81|4558.21|4558.94|4558.34|4558.69|4558.09|41
1644409640000|2022-02-09 12:27:20|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|4
1644409650000|2022-02-09 12:27:30|4558.44|4557.84|4558.19|4557.59|4558.44|4557.84|4558.19|4557.59|33
1644409660000|2022-02-09 12:27:40|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|10
1644409670000|2022-02-09 12:27:50|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|56
1644409680000|2022-02-09 12:28:00|4558.94|4558.34|4558.94|4558.34|4558.94|4558.34|4558.94|4558.34|49
1644409690000|2022-02-09 12:28:10|4559.19|4558.59|4559.19|4558.59|4559.19|4558.59|4558.94|4558.34|61
1644409700000|2022-02-09 12:28:20|4559.44|4558.84|4559.44|4558.84|4559.56|4558.96|4559.44|4558.84|71
1644409710000|2022-02-09 12:28:30|4559.19|4558.59|4558.69|4558.09|4559.19|4558.59|4558.69|4558.09|19
1644409720000|2022-02-09 12:28:40|||||||||6
1644409730000|2022-02-09 12:28:50|4558.44|4557.84|4558.44|4557.84|4558.69|4558.09|4558.44|4557.84|16
1644409740000|2022-02-09 12:29:00|4558.56|4557.96|4558.44|4557.84|4558.56|4557.96|4558.44|4557.84|12
1644409750000|2022-02-09 12:29:10|4558.69|4558.09|4558.19|4557.59|4558.69|4558.09|4558.06|4557.46|49
1644409760000|2022-02-09 12:29:20|4558.06|4557.46|4558.19|4557.59|4558.19|4557.59|4558.06|4557.46|6
1644409770000|2022-02-09 12:29:30|4557.94|4557.34|4557.94|4557.34|4557.94|4557.34|4557.94|4557.34|26
1644409780000|2022-02-09 12:29:40|4558.06|4557.46|4558.19|4557.59|4558.19|4557.59|4558.06|4557.46|30
1644409790000|2022-02-09 12:29:50|||||||||24
1644409800000|2022-02-09 12:30:00|4558.44|4557.84|4558.44|4557.84|4558.69|4558.09|4558.44|4557.84|53
1644409810000|2022-02-09 12:30:10|4558.19|4557.59|4558.19|4557.59|4558.19|4557.59|4558.19|4557.59|52
1644409820000|2022-02-09 12:30:20|4558.31|4557.71|4558.19|4557.59|4558.44|4557.84|4558.19|4557.59|43
1644409830000|2022-02-09 12:30:30|||||||||17
1644409840000|2022-02-09 12:30:40|4557.94|4557.34|4558.19|4557.59|4558.19|4557.59|4557.94|4557.34|84
1644409850000|2022-02-09 12:30:50|4557.94|4557.34|4557.94|4557.34|4557.94|4557.34|4557.94|4557.34|21
1644409860000|2022-02-09 12:31:00|4557.69|4557.09|4557.69|4557.09|4557.69|4557.09|4557.44|4556.84|172
1644409870000|2022-02-09 12:31:10|4557.94|4557.34|4558.19|4557.59|4558.44|4557.84|4557.94|4557.34|78
1644409880000|2022-02-09 12:31:20|4558.06|4557.46|4557.94|4557.34|4558.06|4557.46|4557.94|4557.34|12
1644409890000|2022-02-09 12:31:30|4557.81|4557.21|4557.94|4557.34|4557.94|4557.34|4557.69|4557.09|22
1644409900000|2022-02-09 12:31:40|4557.69|4557.09|4557.94|4557.34|4557.94|4557.34|4557.69|4557.09|61
1644409910000|2022-02-09 12:31:50|4558.06|4557.46|4558.06|4557.46|4558.06|4557.46|4558.06|4557.46|37
1644409920000|2022-02-09 12:32:00|4557.94|4557.34|4557.94|4557.34|4557.94|4557.34|4557.69|4557.09|28
1644409930000|2022-02-09 12:32:10|||||||||27
1644409940000|2022-02-09 12:32:20|4558.19|4557.59|4558.06|4557.46|4558.19|4557.59|4557.94|4557.34|16
1644409950000|2022-02-09 12:32:30|4558.19|4557.59|4557.94|4557.34|4558.31|4557.71|4557.94|4557.34|39
1644409960000|2022-02-09 12:32:40|4557.44|4556.84|4557.69|4557.09|4557.69|4557.09|4557.44|4556.84|133
1644409970000|2022-02-09 12:32:50|4557.44|4556.84|4557.44|4556.84|4557.44|4556.84|4557.44|4556.84|18
1644409980000|2022-02-09 12:33:00|||||||||6
1644409990000|2022-02-09 12:33:10|4557.19|4556.59|4557.69|4557.09|4557.69|4557.09|4557.19|4556.59|53
1644410000000|2022-02-09 12:33:20|4557.56|4556.96|4557.56|4556.96|4557.69|4557.09|4557.44|4556.84|21
1644410010000|2022-02-09 12:33:30|4557.44|4556.84|4557.44|4556.84|4557.44|4556.84|4557.44|4556.84|7
1644410020000|2022-02-09 12:33:40|||||||||44
1644410030000|2022-02-09 12:33:50|4557.69|4557.09|4557.69|4557.09|4557.69|4557.09|4557.44|4556.84|25
1644410040000|2022-02-09 12:34:00|4557.81|4557.21|4557.94|4557.34|4557.94|4557.34|4557.81|4557.21|69
1644410050000|2022-02-09 12:34:10|||||||||21
1644410060000|2022-02-09 12:34:20|4558.19|4557.59|4557.94|4557.34|4558.19|4557.59|4557.94|4557.34|11
1644410070000|2022-02-09 12:34:30|4557.69|4557.09|4557.44|4556.84|4557.69|4557.09|4557.44|4556.84|28
1644410080000|2022-02-09 12:34:40|4557.69|4557.09|4557.69|4557.09|4557.69|4557.09|4557.69|4557.09|62
1644410090000|2022-02-09 12:34:50|4557.44|4556.84|4557.69|4557.09|4557.69|4557.09|4557.44|4556.84|60
1644410100000|2022-02-09 12:35:00|4557.81|4557.21|4558.06|4557.46|4558.06|4557.46|4557.69|4557.09|95
1644410110000|2022-02-09 12:35:10|4557.94|4557.34|4558.06|4557.46|4558.19|4557.59|4557.94|4557.34|26
1644410120000|2022-02-09 12:35:20|4557.94|4557.34|4558.19|4557.59|4558.19|4557.59|4557.94|4557.34|26
1644410130000|2022-02-09 12:35:30|4557.94|4557.34|4558.06|4557.46|4558.06|4557.46|4557.94|4557.34|21
1644410140000|2022-02-09 12:35:40|4557.94|4557.34|4557.94|4557.34|4557.94|4557.34|4557.94|4557.34|6
1644410150000|2022-02-09 12:35:50|4557.81|4557.21|4557.69|4557.09|4557.81|4557.21|4557.69|4557.09|16
1644410160000|2022-02-09 12:36:00|4557.81|4557.21|4557.69|4557.09|4557.94|4557.34|4557.69|4557.09|27
1644410170000|2022-02-09 12:36:10|||||||||8
1644410180000|2022-02-09 12:36:20|4557.44|4556.84|4557.19|4556.59|4557.44|4556.84|4557.19|4556.59|36
1644410190000|2022-02-09 12:36:30|||||||||11
1644410200000|2022-02-09 12:36:40|4556.94|4556.34|4556.94|4556.34|4556.94|4556.34|4556.94|4556.34|53
1644410210000|2022-02-09 12:36:50|4556.69|4556.09|4556.69|4556.09|4556.81|4556.21|4556.69|4556.09|203
1644410220000|2022-02-09 12:37:00|4556.81|4556.21|4556.19|4555.59|4556.94|4556.34|4556.19|4555.59|132
1644410230000|2022-02-09 12:37:10|4556.44|4555.84|4556.69|4556.09|4556.69|4556.09|4556.44|4555.84|75
1644410240000|2022-02-09 12:37:20|||||||||23
1644410250000|2022-02-09 12:37:30|4556.44|4555.84|4556.19|4555.59|4556.44|4555.84|4556.19|4555.59|56
1644410260000|2022-02-09 12:37:40|4556.06|4555.46|4556.19|4555.59|4556.19|4555.59|4556.06|4555.46|20
1644410270000|2022-02-09 12:37:50|||||||||35
1644410280000|2022-02-09 12:38:00|4556.06|4555.46|4555.94|4555.34|4556.19|4555.59|4555.94|4555.34|26
1644410290000|2022-02-09 12:38:10|4556.06|4555.46|4555.69|4555.09|4556.19|4555.59|4555.44|4554.84|118
1644410300000|2022-02-09 12:38:20|4555.44|4554.84|4555.44|4554.84|4555.44|4554.84|4555.44|4554.84|74
1644410310000|2022-02-09 12:38:30|4555.69|4555.09|4555.69|4555.09|4555.69|4555.09|4555.44|4554.84|90
1644410320000|2022-02-09 12:38:40|4555.56|4554.96|4555.69|4555.09|4555.69|4555.09|4555.44|4554.84|20
1644410330000|2022-02-09 12:38:50|4555.56|4554.96|4555.69|4555.09|4555.94|4555.34|4555.56|4554.96|57
1644410340000|2022-02-09 12:39:00|4555.94|4555.34|4556.44|4555.84|4556.44|4555.84|4555.94|4555.34|26
1644410350000|2022-02-09 12:39:10|4556.19|4555.59|4555.94|4555.34|4556.31|4555.71|4555.94|4555.34|38
1644410360000|2022-02-09 12:39:20|||||||||7
1644410380000|2022-02-09 12:39:40|||||||||15
1644410390000|2022-02-09 12:39:50|4556.19|4555.59|4556.19|4555.59|4556.19|4555.59|4556.19|4555.59|30
1644410400000|2022-02-09 12:40:00|4556.06|4555.46|4556.06|4555.46|4556.06|4555.46|4556.06|4555.46|49
1644410410000|2022-02-09 12:40:10|4556.19|4555.59|4556.44|4555.84|4556.56|4555.96|4556.19|4555.59|62
1644410420000|2022-02-09 12:40:20|4556.56|4555.96|4556.69|4556.09|4556.69|4556.09|4556.44|4555.84|41
1644410430000|2022-02-09 12:40:30|4556.94|4556.34|4556.94|4556.34|4556.94|4556.34|4556.94|4556.34|20
1644410440000|2022-02-09 12:40:40|4556.69|4556.09|4556.69|4556.09|4556.69|4556.09|4556.69|4556.09|31
1644410450000|2022-02-09 12:40:50|4556.94|4556.34|4556.94|4556.34|4556.94|4556.34|4556.94|4556.34|21
1644410460000|2022-02-09 12:41:00|4556.69|4556.09|4556.69|4556.09|4556.69|4556.09|4556.69|4556.09|16
1644410470000|2022-02-09 12:41:10|4556.81|4556.21|4556.69|4556.09|4556.94|4556.34|4556.69|4556.09|22
1644410480000|2022-02-09 12:41:20|4556.81|4556.21|4556.94|4556.34|4556.94|4556.34|4556.81|4556.21|7
1644410490000|2022-02-09 12:41:30|4556.81|4556.21|4556.94|4556.34|4556.94|4556.34|4556.81|4556.21|7
1644410500000|2022-02-09 12:41:40|4557.06|4556.46|4556.94|4556.34|4557.19|4556.59|4556.94|4556.34|37
1644410510000|2022-02-09 12:41:50|4557.06|4556.46|4556.94|4556.34|4557.19|4556.59|4556.94|4556.34|69
1644410520000|2022-02-09 12:42:00|4557.06|4556.46|4556.94|4556.34|4557.19|4556.59|4556.94|4556.34|11
1644410530000|2022-02-09 12:42:10|4557.19|4556.59|4556.94|4556.34|4557.19|4556.59|4556.94|4556.34|12
1644410540000|2022-02-09 12:42:20|||||||||43
1644410560000|2022-02-09 12:42:40|4556.44|4555.84|4556.69|4556.09|4556.69|4556.09|4556.44|4555.84|100
1644410570000|2022-02-09 12:42:50|||||||||4
1644410580000|2022-02-09 12:43:00|4556.94|4556.34|4556.94|4556.34|4556.94|4556.34|4556.94|4556.34|12
1644410590000|2022-02-09 12:43:10|||||||||29
1644410600000|2022-02-09 12:43:20|4557.19|4556.59|4556.94|4556.34|4557.19|4556.59|4556.94|4556.34|177
1644410610000|2022-02-09 12:43:30|4557.19|4556.59|4556.94|4556.34|4557.19|4556.59|4556.94|4556.34|30
1644410620000|2022-02-09 12:43:40|4557.19|4556.59|4557.06|4556.46|4557.19|4556.59|4556.94|4556.34|24
1644410630000|2022-02-09 12:43:50|4557.19|4556.59|4556.94|4556.34|4557.19|4556.59|4556.94|4556.34|20
1644410640000|2022-02-09 12:44:00|4557.19|4556.59|4557.19|4556.59|4557.19|4556.59|4557.19|4556.59|40
1644410650000|2022-02-09 12:44:10|4557.44|4556.84|4557.19|4556.59|4557.44|4556.84|4557.19|4556.59|42
1644410660000|2022-02-09 12:44:20|4557.31|4556.71|4557.19|4556.59|4557.31|4556.71|4557.19|4556.59|2
1644410670000|2022-02-09 12:44:30|||||||||18
1644410680000|2022-02-09 12:44:40|4557.44|4556.84|4557.44|4556.84|4557.44|4556.84|4557.44|4556.84|16
1644410690000|2022-02-09 12:44:50|4557.94|4557.34|4557.94|4557.34|4557.94|4557.34|4557.69|4557.09|120
1644410700000|2022-02-09 12:45:00|4557.56|4556.96|4557.69|4557.09|4557.69|4557.09|4557.44|4556.84|58
1644410710000|2022-02-09 12:45:10|4557.94|4557.34|4557.94|4557.34|4557.94|4557.34|4557.69|4557.09|65
1644410720000|2022-02-09 12:45:20|4558.19|4557.59|4558.44|4557.84|4558.44|4557.84|4558.19|4557.59|113
1644410730000|2022-02-09 12:45:30|4558.19|4557.59|4558.44|4557.84|4558.44|4557.84|4558.19|4557.59|95
1644410740000|2022-02-09 12:45:40|4558.56|4557.96|4558.69|4558.09|4558.69|4558.09|4558.56|4557.96|26
1644410750000|2022-02-09 12:45:50|4558.44|4557.84|4558.69|4558.09|4558.69|4558.09|4558.44|4557.84|25
1644410760000|2022-02-09 12:46:00|4558.44|4557.84|4558.69|4558.09|4558.69|4558.09|4558.44|4557.84|48
1644410770000|2022-02-09 12:46:10|4558.44|4557.84|4558.69|4558.09|4558.69|4558.09|4558.44|4557.84|103
1644410780000|2022-02-09 12:46:20|||||||||2
1644410790000|2022-02-09 12:46:30|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|78
1644410800000|2022-02-09 12:46:40|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|10
1644410810000|2022-02-09 12:46:50|||||||||1
1644410820000|2022-02-09 12:47:00|4558.44|4557.84|4558.56|4557.96|4558.56|4557.96|4558.44|4557.84|34
1644410830000|2022-02-09 12:47:10|4558.44|4557.84|4558.81|4558.21|4558.81|4558.21|4558.44|4557.84|34
1644410840000|2022-02-09 12:47:20|4558.94|4558.34|4558.94|4558.34|4558.94|4558.34|4558.94|4558.34|7
1644410850000|2022-02-09 12:47:30|4559.19|4558.59|4559.19|4558.59|4559.19|4558.59|4559.19|4558.59|33
1644410860000|2022-02-09 12:47:40|4559.06|4558.46|4558.94|4558.34|4559.06|4558.46|4558.94|4558.34|54
1644410870000|2022-02-09 12:47:50|||||||||13
1644410880000|2022-02-09 12:48:00|||||||||1
1644410890000|2022-02-09 12:48:10|4558.81|4558.21|4558.69|4558.09|4558.81|4558.21|4558.69|4558.09|34
1644410900000|2022-02-09 12:48:20|4558.94|4558.34|4559.19|4558.59|4559.19|4558.59|4558.69|4558.09|23
1644410910000|2022-02-09 12:48:30|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|60
1644410920000|2022-02-09 12:48:40|||||||||12
1644410930000|2022-02-09 12:48:50|||||||||56
1644410940000|2022-02-09 12:49:00|4559.19|4558.59|4559.19|4558.59|4559.19|4558.59|4559.19|4558.59|9
1644410950000|2022-02-09 12:49:10|4559.06|4558.46|4559.06|4558.46|4559.06|4558.46|4559.06|4558.46|29
1644410960000|2022-02-09 12:49:20|4558.94|4558.34|4558.94|4558.34|4559.19|4558.59|4558.94|4558.34|21
1644410970000|2022-02-09 12:49:30|||||||||18
1644410980000|2022-02-09 12:49:40|||||||||1
1644410990000|2022-02-09 12:49:50|||||||||17
1644411000000|2022-02-09 12:50:00|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|19
1644411010000|2022-02-09 12:50:10|4558.94|4558.34|4558.94|4558.34|4558.94|4558.34|4558.94|4558.34|25
1644411020000|2022-02-09 12:50:20|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|21
1644411030000|2022-02-09 12:50:30|4558.81|4558.21|4558.94|4558.34|4558.94|4558.34|4558.69|4558.09|21
1644411040000|2022-02-09 12:50:40|4558.69|4558.09|4558.44|4557.84|4558.94|4558.34|4558.44|4557.84|78
1644411050000|2022-02-09 12:50:50|||||||||4
1644411060000|2022-02-09 12:51:00|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|4558.69|4558.09|60
1644411070000|2022-02-09 12:51:10|4558.94|4558.34|4558.94|4558.34|4558.94|4558.34|4558.94|4558.34|5
1644411080000|2022-02-09 12:51:20|4559.06|4558.46|4558.94|4558.34|4559.06|4558.46|4558.94|4558.34|62
1644411090000|2022-02-09 12:51:30|||||||||1
1644411110000|2022-02-09 12:51:50|4558.69|4558.09|4558.69|4558.09|4558.81|4558.21|4558.69|4558.09|32
1644411120000|2022-02-09 12:52:00|4558.81|4558.21|4558.69|4558.09|4558.94|4558.34|4558.69|4558.09|14
1644411130000|2022-02-09 12:52:10|4558.19|4557.59|4558.19|4557.59|4558.19|4557.59|4558.19|4557.59|59
1644411140000|2022-02-09 12:52:20|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|4558.44|4557.84|167
1644411160000|2022-02-09 12:52:40|4558.69|4558.09|4558.44|4557.84|4558.69|4558.09|4558.44|4557.84|26
1644411170000|2022-02-09 12:52:50|4558.56|4557.96|4558.44|4557.84|4558.56|4557.96|4558.44|4557.84|4
1644411180000|2022-02-09 12:53:00|4558.56|4557.96|4558.69|4558.09|4558.69|4558.09|4558.44|4557.84|9
1644411190000|2022-02-09 12:53:10|||||||||2
1644411200000|2022-02-09 12:53:20|||||||||3
1644411210000|2022-02-09 12:53:30|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|4559.19|4558.59|110
1644411220000|2022-02-09 12:53:40|4559.69|4559.09|4559.69|4559.09|4559.69|4559.09|4559.56|4558.96|33
1644411230000|2022-02-09 12:53:50|4559.56|4558.96|4559.44|4558.84|4559.69|4559.09|4559.44|4558.84|18
1644411240000|2022-02-09 12:54:00|4559.69|4559.09|4559.44|4558.84|4559.69|4559.09|4559.44|4558.84|53
1644411250000|2022-02-09 12:54:10|4559.56|4558.96|4559.44|4558.84|4559.56|4558.96|4559.44|4558.84|31
1644411260000|2022-02-09 12:54:20|4559.56|4558.96|4559.44|4558.84|4559.69|4559.09|4559.44|4558.84|35
1644411270000|2022-02-09 12:54:30|4559.19|4558.59|4559.19|4558.59|4559.44|4558.84|4559.19|4558.59|43
1644411280000|2022-02-09 12:54:40|4558.94|4558.34|4558.94|4558.34|4558.94|4558.34|4558.94|4558.34|22
1644411290000|2022-02-09 12:54:50|4559.19|4558.59|4559.19|4558.59|4559.19|4558.59|4559.19|4558.59|32
1644411300000|2022-02-09 12:55:00|4558.94|4558.34|4559.19|4558.59|4559.19|4558.59|4558.94|4558.34|21
1644411310000|2022-02-09 12:55:10|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|21
1644411320000|2022-02-09 12:55:20|||||||||1
1644411330000|2022-02-09 12:55:30|||||||||59
1644411340000|2022-02-09 12:55:40|||||||||2
1644411350000|2022-02-09 12:55:50|||||||||14
1644411360000|2022-02-09 12:56:00|4559.69|4559.09|4559.69|4559.09|4559.69|4559.09|4559.69|4559.09|33
1644411370000|2022-02-09 12:56:10|4559.44|4558.84|4559.69|4559.09|4559.69|4559.09|4559.44|4558.84|110
1644411380000|2022-02-09 12:56:20|4559.56|4558.96|4559.94|4559.34|4559.94|4559.34|4559.44|4558.84|56
1644411390000|2022-02-09 12:56:30|||||||||10
1644411400000|2022-02-09 12:56:40|4559.69|4559.09|4559.56|4558.96|4559.69|4559.09|4559.56|4558.96|72
1644411410000|2022-02-09 12:56:50|4559.44|4558.84|4559.94|4559.34|4559.94|4559.34|4559.44|4558.84|19
1644411420000|2022-02-09 12:57:00|4560.19|4559.59|4560.19|4559.59|4560.19|4559.59|4560.19|4559.59|52
1644411430000|2022-02-09 12:57:10|4560.06|4559.46|4560.19|4559.59|4560.19|4559.59|4560.06|4559.46|25
1644411440000|2022-02-09 12:57:20|4560.06|4559.46|4560.19|4559.59|4560.19|4559.59|4560.06|4559.46|40
1644411450000|2022-02-09 12:57:30|||||||||40
1644411460000|2022-02-09 12:57:40|||||||||3
1644411470000|2022-02-09 12:57:50|4560.44|4559.84|4560.94|4560.34|4560.94|4560.34|4560.44|4559.84|106
1644411480000|2022-02-09 12:58:00|4561.19|4560.59|4561.44|4560.84|4561.44|4560.84|4561.19|4560.59|166
1644411490000|2022-02-09 12:58:10|4561.19|4560.59|4560.69|4560.09|4561.19|4560.59|4560.69|4560.09|97
1644411500000|2022-02-09 12:58:20|4560.94|4560.34|4560.44|4559.84|4560.94|4560.34|4560.44|4559.84|88
1644411510000|2022-02-09 12:58:30|4560.19|4559.59|4559.94|4559.34|4560.44|4559.84|4559.94|4559.34|61
1644411520000|2022-02-09 12:58:40|4560.19|4559.59|4560.19|4559.59|4560.19|4559.59|4560.19|4559.59|16
1644411530000|2022-02-09 12:58:50|4559.94|4559.34|4559.94|4559.34|4559.94|4559.34|4559.94|4559.34|12
1644411540000|2022-02-09 12:59:00|4559.81|4559.21|4559.44|4558.84|4559.81|4559.21|4559.44|4558.84|25
1644411550000|2022-02-09 12:59:10|4559.69|4559.09|4559.44|4558.84|4559.69|4559.09|4559.44|4558.84|39
1644411560000|2022-02-09 12:59:20|4559.69|4559.09|4559.19|4558.59|4559.69|4559.09|4559.19|4558.59|48
1644411570000|2022-02-09 12:59:30|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|4559.19|4558.59|27
1644411580000|2022-02-09 12:59:40|4559.31|4558.71|4559.44|4558.84|4559.44|4558.84|4559.31|4558.71|22
1644411590000|2022-02-09 12:59:50|4559.31|4558.71|4559.69|4559.09|4559.69|4559.09|4559.31|4558.71|24
1644411600000|2022-02-09 13:00:00|4559.81|4559.21|4560.19|4559.59|4560.19|4559.59|4559.69|4559.09|73
1644411610000|2022-02-09 13:00:10|4559.94|4559.34|4560.19|4559.59|4560.19|4559.59|4559.94|4559.34|70
1644411620000|2022-02-09 13:00:20|4560.69|4560.09|4559.94|4559.34|4560.69|4560.09|4559.94|4559.34|67
1644411630000|2022-02-09 13:00:30|||||||||47
1644411640000|2022-02-09 13:00:40|||||||||5
1644411650000|2022-02-09 13:00:50|4557.69|4557.09|4557.94|4557.34|4557.94|4557.34|4557.69|4557.09|947
1644411660000|2022-02-09 13:01:00|4558.19|4557.59|4558.19|4557.59|4558.19|4557.59|4557.94|4557.34|257
1644411670000|2022-02-09 13:01:10|4558.06|4557.46|4558.69|4558.09|4558.69|4558.09|4558.06|4557.46|99
1644411680000|2022-02-09 13:01:20|4558.94|4558.34|4558.69|4558.09|4558.94|4558.34|4558.69|4558.09|91
1644411690000|2022-02-09 13:01:30|4558.44|4557.84|4558.69|4558.09|4558.69|4558.09|4558.44|4557.84|65
1644411700000|2022-02-09 13:01:40|4558.94|4558.34|4558.94|4558.34|4558.94|4558.34|4558.69|4558.09|61
1644411710000|2022-02-09 13:01:50|4559.19|4558.59|4559.19|4558.59|4559.19|4558.59|4559.19|4558.59|55
1644411720000|2022-02-09 13:02:00|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|40
1644411730000|2022-02-09 13:02:10|4559.69|4559.09|4559.69|4559.09|4559.69|4559.09|4559.69|4559.09|35
1644411740000|2022-02-09 13:02:20|4559.44|4558.84|4559.94|4559.34|4559.94|4559.34|4559.44|4558.84|137
1644411750000|2022-02-09 13:02:30|4560.19|4559.59|4560.19|4559.59|4560.19|4559.59|4560.19|4559.59|16
1644411760000|2022-02-09 13:02:40|4560.44|4559.84|4559.94|4559.34|4560.44|4559.84|4559.94|4559.34|112
1644411770000|2022-02-09 13:02:50|4560.19|4559.59|4560.19|4559.59|4560.19|4559.59|4560.19|4559.59|24
1644411780000|2022-02-09 13:03:00|||||||||6
1644411790000|2022-02-09 13:03:10|4560.44|4559.84|4560.19|4559.59|4560.44|4559.84|4560.19|4559.59|75
1644411800000|2022-02-09 13:03:20|||||||||8
1644411810000|2022-02-09 13:03:30|4559.94|4559.34|4560.44|4559.84|4560.44|4559.84|4559.94|4559.34|47
1644411820000|2022-02-09 13:03:40|4560.31|4559.71|4560.19|4559.59|4560.44|4559.84|4560.19|4559.59|42
1644411830000|2022-02-09 13:03:50|4560.44|4559.84|4560.19|4559.59|4560.44|4559.84|4560.19|4559.59|56
1644411840000|2022-02-09 13:04:00|4560.31|4559.71|4559.94|4559.34|4560.31|4559.71|4559.94|4559.34|69
1644411850000|2022-02-09 13:04:10|4559.44|4558.84|4559.69|4559.09|4559.69|4559.09|4559.44|4558.84|41
1644411860000|2022-02-09 13:04:20|4559.56|4558.96|4559.69|4559.09|4559.69|4559.09|4559.44|4558.84|45
1644411870000|2022-02-09 13:04:30|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|4559.44|4558.84|13
1644411880000|2022-02-09 13:04:40|4559.19|4558.59|4559.19|4558.59|4559.44|4558.84|4559.19|4558.59|51
1644411890000|2022-02-09 13:04:50|||||||||33
1644411900000|2022-02-09 13:05:00|4558.94|4558.34|4558.94|4558.34|4559.19|4558.59|4558.94|4558.34|56
1644411910000|2022-02-09 13:05:10|4559.06|4558.46|4558.94|4558.34|4559.19|4558.59|4558.94|4558.34|19
1644411920000|2022-02-09 13:05:20|4559.19|4558.59|4559.44|4558.84|4559.44|4558.84|4559.19|4558.59|41
1644411930000|2022-02-09 13:05:30|4559.56|4558.96|4559.69|4559.09|4559.69|4559.09|4559.56|4558.96|7
1644411940000|2022-02-09 13:05:40|||||||||3
1644411950000|2022-02-09 13:05:50|4559.81|4559.21|4559.69|4559.09|4559.94|4559.34|4559.69|4559.09|24
1644411960000|2022-02-09 13:06:00|4559.81|4559.21|4559.69|4559.09|4559.94|4559.34|4559.69|4559.09|35
1644411970000|2022-02-09 13:06:10|||||||||9
1644411980000|2022-02-09 13:06:20|4559.94|4559.34|4559.94|4559.34|4559.94|4559.34|4559.94|4559.34|20
1644411990000|2022-02-09 13:06:30|4560.19|4559.59|4560.19|4559.59|4560.19|4559.59|4560.19|4559.59|43
1644412000000|2022-02-09 13:06:40|||||||||2
1644412010000|2022-02-09 13:06:50|4560.44|4559.84|4560.44|4559.84|4560.44|4559.84|4560.44|4559.84|32
1644412020000|2022-02-09 13:07:00|4560.69|4560.09|4560.69|4560.09|4560.69|4560.09|4560.44|4559.84|69
1644412030000|2022-02-09 13:07:10|4560.81|4560.21|4560.69|4560.09|4560.81|4560.21|4560.69|4560.09|15
1644412040000|2022-02-09 13:07:20|4560.94|4560.34|4560.69|4560.09|4560.94|4560.34|4560.69|4560.09|56
1644412050000|2022-02-09 13:07:30|4560.56|4559.96|4560.69|4560.09|4560.69|4560.09|4560.44|4559.84|40
1644412060000|2022-02-09 13:07:40|4560.94|4560.34|4560.94|4560.34|4560.94|4560.34|4560.94|4560.34|29
1644412070000|2022-02-09 13:07:50|4560.81|4560.21|4560.19|4559.59|4560.81|4560.21|4560.19|4559.59|91
1644412080000|2022-02-09 13:08:00|4559.94|4559.34|4560.19|4559.59|4560.19|4559.59|4559.94|4559.34|38
1644412090000|2022-02-09 13:08:10|4559.94|4559.34|4559.94|4559.34|4559.94|4559.34|4559.81|4559.21|63
1644412100000|2022-02-09 13:08:20|4559.69|4559.09|4559.94|4559.34|4559.94|4559.34|4559.69|4559.09|84
1644412110000|2022-02-09 13:08:30|4560.19|4559.59|4559.94|4559.34|4560.19|4559.59|4559.94|4559.34|21
1644412130000|2022-02-09 13:08:50|4559.69|4559.09|4559.94|4559.34|4559.94|4559.34|4559.69|4559.09|45
1644412140000|2022-02-09 13:09:00|4560.06|4559.46|4560.19|4559.59|4560.19|4559.59|4560.06|4559.46|28
1644412150000|2022-02-09 13:09:10|||||||||17
1644412160000|2022-02-09 13:09:20|4560.44|4559.84|4560.69|4560.09|4560.69|4560.09|4560.19|4559.59|62
1644412170000|2022-02-09 13:09:30|4560.56|4559.96|4560.19|4559.59|4560.69|4560.09|4560.19|4559.59|58
1644412180000|2022-02-09 13:09:40|4559.94|4559.34|4560.44|4559.84|4560.44|4559.84|4559.94|4559.34|82
1644412190000|2022-02-09 13:09:50|4560.69|4560.09|4560.69|4560.09|4560.69|4560.09|4560.69|4560.09|15
1644412200000|2022-02-09 13:10:00|4560.44|4559.84|4560.44|4559.84|4560.44|4559.84|4560.44|4559.84|21
1644412210000|2022-02-09 13:10:10|4560.69|4560.09|4560.94|4560.34|4560.94|4560.34|4560.69|4560.09|80
1644412220000|2022-02-09 13:10:20|4561.19|4560.59|4561.69|4561.09|4561.69|4561.09|4561.19|4560.59|106
1644412230000|2022-02-09 13:10:30|4561.94|4561.34|4563.19|4562.59|4563.44|4562.84|4561.94|4561.34|795
1644412240000|2022-02-09 13:10:40|4563.44|4562.84|4563.19|4562.59|4563.44|4562.84|4562.94|4562.34|180
1644412250000|2022-02-09 13:10:50|4563.31|4562.71|4563.44|4562.84|4563.69|4563.09|4563.31|4562.71|134
1644412260000|2022-02-09 13:11:00|4563.19|4562.59|4563.44|4562.84|4563.44|4562.84|4562.94|4562.34|180
1644412270000|2022-02-09 13:11:10|4563.69|4563.09|4563.69|4563.09|4563.69|4563.09|4563.44|4562.84|109
1644412280000|2022-02-09 13:11:20|4563.56|4562.96|4564.56|4563.96|4564.69|4564.09|4563.44|4562.84|323
1644412290000|2022-02-09 13:11:30|4564.44|4563.84|4563.69|4563.09|4564.44|4563.84|4563.69|4563.09|253
1644412300000|2022-02-09 13:11:40|4563.44|4562.84|4563.31|4562.71|4563.69|4563.09|4563.31|4562.71|268
1644412310000|2022-02-09 13:11:50|4563.44|4562.84|4563.94|4563.34|4563.94|4563.34|4563.44|4562.84|104
1644412320000|2022-02-09 13:12:00|4564.19|4563.59|4563.94|4563.34|4564.19|4563.59|4563.69|4563.09|96
1644412330000|2022-02-09 13:12:10|4564.19|4563.59|4563.69|4563.09|4564.69|4564.09|4563.69|4563.09|193
1644412340000|2022-02-09 13:12:20|4563.44|4562.84|4563.69|4563.09|4563.69|4563.09|4563.44|4562.84|234
1644412350000|2022-02-09 13:12:30|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|75
1644412360000|2022-02-09 13:12:40|4563.19|4562.59|4563.19|4562.59|4563.31|4562.71|4563.19|4562.59|27
1644412370000|2022-02-09 13:12:50|4562.94|4562.34|4562.69|4562.09|4562.94|4562.34|4562.69|4562.09|193
1644412380000|2022-02-09 13:13:00|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.44|4561.84|139
1644412390000|2022-02-09 13:13:10|4562.81|4562.21|4562.94|4562.34|4563.19|4562.59|4562.81|4562.21|130
1644412400000|2022-02-09 13:13:20|4563.19|4562.59|4562.94|4562.34|4563.19|4562.59|4562.94|4562.34|42
1644412410000|2022-02-09 13:13:30|4563.19|4562.59|4562.94|4562.34|4563.19|4562.59|4562.94|4562.34|45
1644412420000|2022-02-09 13:13:40|4562.69|4562.09|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|65
1644412430000|2022-02-09 13:13:50|4563.19|4562.59|4563.19|4562.59|4563.44|4562.84|4563.19|4562.59|74
1644412440000|2022-02-09 13:14:00|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|82
1644412450000|2022-02-09 13:14:10|4563.19|4562.59|4563.44|4562.84|4563.44|4562.84|4563.19|4562.59|47
1644412460000|2022-02-09 13:14:20|4563.31|4562.71|4563.44|4562.84|4563.44|4562.84|4563.19|4562.59|51
1644412470000|2022-02-09 13:14:30|4563.19|4562.59|4563.44|4562.84|4563.44|4562.84|4563.19|4562.59|98
1644412480000|2022-02-09 13:14:40|||||||||2
1644412490000|2022-02-09 13:14:50|4563.69|4563.09|4563.44|4562.84|4563.69|4563.09|4563.44|4562.84|91
1644412500000|2022-02-09 13:15:00|4563.19|4562.59|4562.94|4562.34|4563.19|4562.59|4562.69|4562.09|72
1644412510000|2022-02-09 13:15:10|4562.81|4562.21|4562.94|4562.34|4562.94|4562.34|4562.81|4562.21|37
1644412520000|2022-02-09 13:15:20|4563.06|4562.46|4562.94|4562.34|4563.06|4562.46|4562.81|4562.21|42
1644412530000|2022-02-09 13:15:30|4563.19|4562.59|4563.44|4562.84|4563.44|4562.84|4563.19|4562.59|84
1644412540000|2022-02-09 13:15:40|||||||||15
1644412550000|2022-02-09 13:15:50|4563.69|4563.09|4564.19|4563.59|4564.19|4563.59|4563.69|4563.09|140
1644412560000|2022-02-09 13:16:00|4564.44|4563.84|4563.94|4563.34|4564.44|4563.84|4563.94|4563.34|75
1644412570000|2022-02-09 13:16:10|4564.19|4563.59|4563.94|4563.34|4564.19|4563.59|4563.94|4563.34|25
1644412580000|2022-02-09 13:16:20|||||||||228
1644412590000|2022-02-09 13:16:30|4564.19|4563.59|4563.94|4563.34|4564.19|4563.59|4563.94|4563.34|66
1644412600000|2022-02-09 13:16:40|4564.19|4563.59|4563.94|4563.34|4564.19|4563.59|4563.94|4563.34|65
1644412610000|2022-02-09 13:16:50|||||||||12
1644412620000|2022-02-09 13:17:00|4563.69|4563.09|4563.94|4563.34|4563.94|4563.34|4563.69|4563.09|195
1644412630000|2022-02-09 13:17:10|4564.19|4563.59|4564.19|4563.59|4564.19|4563.59|4564.19|4563.59|27
1644412640000|2022-02-09 13:17:20|4563.94|4563.34|4563.94|4563.34|4563.94|4563.34|4563.94|4563.34|24
1644412650000|2022-02-09 13:17:30|4563.69|4563.09|4563.94|4563.34|4563.94|4563.34|4563.69|4563.09|54
1644412660000|2022-02-09 13:17:40|4564.06|4563.46|4564.19|4563.59|4564.19|4563.59|4563.94|4563.34|63
1644412670000|2022-02-09 13:17:50|4564.44|4563.84|4564.19|4563.59|4564.44|4563.84|4564.19|4563.59|49
1644412680000|2022-02-09 13:18:00|4563.94|4563.34|4564.69|4564.09|4564.69|4564.09|4563.94|4563.34|203
1644412690000|2022-02-09 13:18:10|4564.44|4563.84|4564.44|4563.84|4564.69|4564.09|4564.44|4563.84|47
1644412700000|2022-02-09 13:18:20|4564.31|4563.71|4563.94|4563.34|4564.31|4563.71|4563.94|4563.34|118
1644412710000|2022-02-09 13:18:30|4563.69|4563.09|4563.94|4563.34|4563.94|4563.34|4563.69|4563.09|58
1644412720000|2022-02-09 13:18:40|4563.81|4563.21|4563.44|4562.84|4563.81|4563.21|4563.19|4562.59|258
1644412730000|2022-02-09 13:18:50|4563.69|4563.09|4563.69|4563.09|4563.94|4563.34|4563.69|4563.09|113
1644412740000|2022-02-09 13:19:00|4563.44|4562.84|4563.69|4563.09|4563.69|4563.09|4563.44|4562.84|84
1644412750000|2022-02-09 13:19:10|||||||||3
1644412760000|2022-02-09 13:19:20|4563.81|4563.21|4563.69|4563.09|4563.94|4563.34|4563.44|4562.84|97
1644412770000|2022-02-09 13:19:30|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|31
1644412780000|2022-02-09 13:19:40|4563.69|4563.09|4563.44|4562.84|4563.69|4563.09|4563.44|4562.84|88
1644412790000|2022-02-09 13:19:50|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|114
1644412800000|2022-02-09 13:20:00|4562.94|4562.34|4562.94|4562.34|4563.19|4562.59|4562.94|4562.34|144
1644412810000|2022-02-09 13:20:10|4563.06|4562.46|4563.19|4562.59|4563.44|4562.84|4563.06|4562.46|169
1644412820000|2022-02-09 13:20:20|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|4563.19|4562.59|107
1644412830000|2022-02-09 13:20:30|4563.69|4563.09|4563.69|4563.09|4563.69|4563.09|4563.69|4563.09|24
1644412840000|2022-02-09 13:20:40|4563.94|4563.34|4563.69|4563.09|4563.94|4563.34|4563.69|4563.09|113
1644412850000|2022-02-09 13:20:50|||||||||76
1644412860000|2022-02-09 13:21:00|4563.94|4563.34|4563.94|4563.34|4563.94|4563.34|4563.94|4563.34|196
1644412870000|2022-02-09 13:21:10|4563.69|4563.09|4563.94|4563.34|4563.94|4563.34|4563.69|4563.09|34
1644412880000|2022-02-09 13:21:20|4563.69|4563.09|4563.69|4563.09|4563.69|4563.09|4563.69|4563.09|90
1644412890000|2022-02-09 13:21:30|4563.94|4563.34|4563.94|4563.34|4563.94|4563.34|4563.94|4563.34|44
1644412900000|2022-02-09 13:21:40|4564.19|4563.59|4564.44|4563.84|4564.44|4563.84|4564.19|4563.59|142
1644412910000|2022-02-09 13:21:50|||||||||14
1644412920000|2022-02-09 13:22:00|||||||||40
1644412930000|2022-02-09 13:22:10|||||||||94
1644412940000|2022-02-09 13:22:20|4564.31|4563.71|4564.44|4563.84|4564.44|4563.84|4564.31|4563.71|42
1644412950000|2022-02-09 13:22:30|4564.69|4564.09|4564.69|4564.09|4564.69|4564.09|4564.69|4564.09|46
1644412960000|2022-02-09 13:22:40|4564.44|4563.84|4564.19|4563.59|4564.44|4563.84|4564.19|4563.59|90
1644412970000|2022-02-09 13:22:50|||||||||35
1644412980000|2022-02-09 13:23:00|||||||||36
1644412990000|2022-02-09 13:23:10|||||||||37
1644413000000|2022-02-09 13:23:20|4564.44|4563.84|4564.44|4563.84|4564.44|4563.84|4564.44|4563.84|35
1644413010000|2022-02-09 13:23:30|4563.69|4563.09|4563.44|4562.84|4563.69|4563.09|4563.44|4562.84|213
1644413020000|2022-02-09 13:23:40|4563.56|4562.96|4563.44|4562.84|4563.69|4563.09|4563.44|4562.84|70
1644413030000|2022-02-09 13:23:50|||||||||51
1644413040000|2022-02-09 13:24:00|4562.94|4562.34|4562.69|4562.09|4562.94|4562.34|4562.56|4561.96|319
1644413050000|2022-02-09 13:24:10|4562.81|4562.21|4562.19|4561.59|4562.81|4562.21|4562.19|4561.59|231
1644413060000|2022-02-09 13:24:20|4562.31|4561.71|4562.44|4561.84|4562.44|4561.84|4562.19|4561.59|95
1644413070000|2022-02-09 13:24:30|4562.31|4561.71|4562.19|4561.59|4562.31|4561.71|4562.19|4561.59|39
1644413080000|2022-02-09 13:24:40|4562.44|4561.84|4562.69|4562.09|4562.69|4562.09|4562.19|4561.59|110
1644413090000|2022-02-09 13:24:50|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|87
1644413100000|2022-02-09 13:25:00|4562.69|4562.09|4562.44|4561.84|4562.94|4562.34|4562.44|4561.84|62
1644413110000|2022-02-09 13:25:10|4562.31|4561.71|4562.19|4561.59|4562.44|4561.84|4562.19|4561.59|61
1644413120000|2022-02-09 13:25:20|4562.44|4561.84|4562.44|4561.84|4562.69|4562.09|4562.44|4561.84|68
1644413130000|2022-02-09 13:25:30|||||||||1
1644413140000|2022-02-09 13:25:40|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|4562.44|4561.84|46
1644413150000|2022-02-09 13:25:50|4562.44|4561.84|4562.69|4562.09|4562.69|4562.09|4562.44|4561.84|93
1644413160000|2022-02-09 13:26:00|4562.81|4562.21|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|30
1644413170000|2022-02-09 13:26:10|4563.06|4562.46|4562.94|4562.34|4563.19|4562.59|4562.94|4562.34|61
1644413180000|2022-02-09 13:26:20|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|35
1644413190000|2022-02-09 13:26:30|4562.94|4562.34|4562.69|4562.09|4562.94|4562.34|4562.69|4562.09|23
1644413200000|2022-02-09 13:26:40|4562.94|4562.34|4563.06|4562.46|4563.19|4562.59|4562.94|4562.34|53
1644413210000|2022-02-09 13:26:50|4562.94|4562.34|4563.31|4562.71|4563.31|4562.71|4562.94|4562.34|13
1644413220000|2022-02-09 13:27:00|4563.19|4562.59|4563.44|4562.84|4563.69|4563.09|4563.19|4562.59|83
1644413230000|2022-02-09 13:27:10|||||||||44
1644413240000|2022-02-09 13:27:20|4563.31|4562.71|4563.19|4562.59|4563.31|4562.71|4563.19|4562.59|29
1644413250000|2022-02-09 13:27:30|4563.44|4562.84|4562.94|4562.34|4563.44|4562.84|4562.94|4562.34|57
1644413260000|2022-02-09 13:27:40|4563.19|4562.59|4562.94|4562.34|4563.19|4562.59|4562.94|4562.34|31
1644413270000|2022-02-09 13:27:50|4563.19|4562.59|4562.94|4562.34|4563.19|4562.59|4562.94|4562.34|29
1644413280000|2022-02-09 13:28:00|4562.69|4562.09|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|50
1644413290000|2022-02-09 13:28:10|||||||||78
1644413300000|2022-02-09 13:28:20|||||||||19
1644413310000|2022-02-09 13:28:30|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|128
1644413320000|2022-02-09 13:28:40|||||||||2
1644413330000|2022-02-09 13:28:50|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|20
1644413340000|2022-02-09 13:29:00|||||||||3
1644413350000|2022-02-09 13:29:10|4563.69|4563.09|4563.44|4562.84|4563.69|4563.09|4563.44|4562.84|43
1644413360000|2022-02-09 13:29:20|||||||||40
1644413370000|2022-02-09 13:29:30|4563.19|4562.59|4563.06|4562.46|4563.19|4562.59|4563.06|4562.46|100
1644413380000|2022-02-09 13:29:40|4562.94|4562.34|4563.19|4562.59|4563.19|4562.59|4562.94|4562.34|58
1644413390000|2022-02-09 13:29:50|4562.94|4562.34|4562.69|4562.09|4562.94|4562.34|4562.69|4562.09|74
1644413400000|2022-02-09 13:30:00|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.81|4562.21|127
1644413410000|2022-02-09 13:30:10|4562.81|4562.21|4562.94|4562.34|4562.94|4562.34|4562.81|4562.21|37
1644413420000|2022-02-09 13:30:20|||||||||9
1644413430000|2022-02-09 13:30:30|||||||||6
1644413440000|2022-02-09 13:30:40|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|59
1644413450000|2022-02-09 13:30:50|4562.44|4561.84|4562.19|4561.59|4562.44|4561.84|4562.19|4561.59|46
1644413460000|2022-02-09 13:31:00|4562.31|4561.71|4562.44|4561.84|4562.44|4561.84|4562.19|4561.59|199
1644413470000|2022-02-09 13:31:10|4562.19|4561.59|4562.19|4561.59|4562.19|4561.59|4562.19|4561.59|73
1644413480000|2022-02-09 13:31:20|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|61
1644413490000|2022-02-09 13:31:30|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|62
1644413510000|2022-02-09 13:31:50|4562.19|4561.59|4562.19|4561.59|4562.19|4561.59|4562.19|4561.59|99
1644413520000|2022-02-09 13:32:00|||||||||86
1644413530000|2022-02-09 13:32:10|4561.94|4561.34|4561.94|4561.34|4562.19|4561.59|4561.94|4561.34|99
1644413540000|2022-02-09 13:32:20|4561.69|4561.09|4561.44|4560.84|4561.69|4561.09|4561.44|4560.84|105
1644413550000|2022-02-09 13:32:30|4561.19|4560.59|4561.44|4560.84|4561.44|4560.84|4561.19|4560.59|75
1644413560000|2022-02-09 13:32:40|4561.69|4561.09|4562.19|4561.59|4562.19|4561.59|4561.69|4561.09|95
1644413570000|2022-02-09 13:32:50|4562.44|4561.84|4562.06|4561.46|4562.44|4561.84|4562.06|4561.46|120
1644413580000|2022-02-09 13:33:00|4561.94|4561.34|4561.94|4561.34|4562.19|4561.59|4561.94|4561.34|15
1644413590000|2022-02-09 13:33:10|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|86
1644413600000|2022-02-09 13:33:20|4561.94|4561.34|4561.44|4560.84|4561.94|4561.34|4561.44|4560.84|297
1644413610000|2022-02-09 13:33:30|4561.19|4560.59|4561.19|4560.59|4561.44|4560.84|4561.19|4560.59|251
1644413620000|2022-02-09 13:33:40|4561.44|4560.84|4561.94|4561.34|4561.94|4561.34|4561.44|4560.84|126
1644413630000|2022-02-09 13:33:50|||||||||13
1644413640000|2022-02-09 13:34:00|4562.19|4561.59|4562.44|4561.84|4562.44|4561.84|4562.19|4561.59|145
1644413650000|2022-02-09 13:34:10|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|4562.44|4561.84|53
1644413660000|2022-02-09 13:34:20|4562.44|4561.84|4562.69|4562.09|4562.69|4562.09|4562.44|4561.84|36
1644413670000|2022-02-09 13:34:30|||||||||2
1644413680000|2022-02-09 13:34:40|4562.94|4562.34|4562.69|4562.09|4562.94|4562.34|4562.69|4562.09|240
1644413690000|2022-02-09 13:34:50|4562.94|4562.34|4562.69|4562.09|4562.94|4562.34|4562.69|4562.09|88
1644413700000|2022-02-09 13:35:00|4562.44|4561.84|4562.69|4562.09|4562.69|4562.09|4562.44|4561.84|82
1644413710000|2022-02-09 13:35:10|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|100
1644413720000|2022-02-09 13:35:20|||||||||13
1644413730000|2022-02-09 13:35:30|||||||||1
1644413740000|2022-02-09 13:35:40|4562.69|4562.09|4562.69|4562.09|4562.94|4562.34|4562.69|4562.09|130
1644413750000|2022-02-09 13:35:50|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|16
1644413760000|2022-02-09 13:36:00|4562.69|4562.09|4562.44|4561.84|4562.69|4562.09|4562.44|4561.84|40
1644413770000|2022-02-09 13:36:10|||||||||3
1644413780000|2022-02-09 13:36:20|4562.19|4561.59|4561.94|4561.34|4562.19|4561.59|4561.94|4561.34|72
1644413790000|2022-02-09 13:36:30|4561.69|4561.09|4561.69|4561.09|4561.69|4561.09|4561.69|4561.09|54
1644413800000|2022-02-09 13:36:40|||||||||25
1644413810000|2022-02-09 13:36:50|4561.94|4561.34|4561.69|4561.09|4561.94|4561.34|4561.69|4561.09|101
1644413820000|2022-02-09 13:37:00|4561.94|4561.34|4561.94|4561.34|4562.19|4561.59|4561.69|4561.09|147
1644413830000|2022-02-09 13:37:10|4562.06|4561.46|4562.19|4561.59|4562.19|4561.59|4562.06|4561.46|51
1644413840000|2022-02-09 13:37:20|||||||||17
1644413850000|2022-02-09 13:37:30|||||||||2
1644413870000|2022-02-09 13:37:50|||||||||6
1644413880000|2022-02-09 13:38:00|||||||||3
1644413890000|2022-02-09 13:38:10|4562.06|4561.46|4562.19|4561.59|4562.19|4561.59|4561.94|4561.34|38
1644413900000|2022-02-09 13:38:20|4561.94|4561.34|4561.94|4561.34|4561.94|4561.34|4561.81|4561.21|132
1644413910000|2022-02-09 13:38:30|4561.81|4561.21|4561.94|4561.34|4561.94|4561.34|4561.69|4561.09|47
1644413920000|2022-02-09 13:38:40|||||||||20
1644413930000|2022-02-09 13:38:50|||||||||17
1644413940000|2022-02-09 13:39:00|4562.19|4561.59|4561.94|4561.34|4562.19|4561.59|4561.94|4561.34|33
1644413950000|2022-02-09 13:39:10|4561.69|4561.09|4561.69|4561.09|4561.69|4561.09|4561.44|4560.84|81
1644413960000|2022-02-09 13:39:20|4561.56|4560.96|4561.44|4560.84|4561.69|4561.09|4561.44|4560.84|28
1644413970000|2022-02-09 13:39:30|4561.19|4560.59|4561.19|4560.59|4561.44|4560.84|4561.19|4560.59|148
1644413980000|2022-02-09 13:39:40|4560.94|4560.34|4560.94|4560.34|4560.94|4560.34|4560.94|4560.34|71
1644413990000|2022-02-09 13:39:50|||||||||91
1644414000000|2022-02-09 13:40:00|4560.69|4560.09|4560.69|4560.09|4560.94|4560.34|4560.69|4560.09|50
1644414010000|2022-02-09 13:40:10|4560.44|4559.84|4560.69|4560.09|4560.69|4560.09|4560.44|4559.84|66
1644414020000|2022-02-09 13:40:20|4560.94|4560.34|4560.94|4560.34|4560.94|4560.34|4560.94|4560.34|38
1644414030000|2022-02-09 13:40:30|4560.69|4560.09|4560.69|4560.09|4560.69|4560.09|4560.69|4560.09|33
1644414040000|2022-02-09 13:40:40|4561.06|4560.46|4561.19|4560.59|4561.19|4560.59|4560.94|4560.34|144
1644414050000|2022-02-09 13:40:50|4561.44|4560.84|4561.44|4560.84|4561.44|4560.84|4561.19|4560.59|103
1644414060000|2022-02-09 13:41:00|||||||||32
1644414070000|2022-02-09 13:41:10|||||||||53
1644414080000|2022-02-09 13:41:20|4561.69|4561.09|4561.69|4561.09|4561.69|4561.09|4561.69|4561.09|39
1644414090000|2022-02-09 13:41:30|||||||||56
1644414100000|2022-02-09 13:41:40|4561.44|4560.84|4561.44|4560.84|4561.44|4560.84|4561.44|4560.84|67
1644414110000|2022-02-09 13:41:50|4561.31|4560.71|4561.69|4561.09|4561.69|4561.09|4561.31|4560.71|77
1644414120000|2022-02-09 13:42:00|||||||||26
1644414130000|2022-02-09 13:42:10|4561.56|4560.96|4561.69|4561.09|4561.69|4561.09|4561.56|4560.96|88
1644414140000|2022-02-09 13:42:20|||||||||15
1644414150000|2022-02-09 13:42:30|4561.94|4561.34|4562.44|4561.84|4562.44|4561.84|4561.94|4561.34|139
1644414160000|2022-02-09 13:42:40|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|76
1644414170000|2022-02-09 13:42:50|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|126
1644414180000|2022-02-09 13:43:00|4562.81|4562.21|4562.94|4562.34|4562.94|4562.34|4562.81|4562.21|198
1644414190000|2022-02-09 13:43:10|||||||||85
1644414200000|2022-02-09 13:43:20|4563.19|4562.59|4563.44|4562.84|4563.44|4562.84|4563.19|4562.59|201
1644414210000|2022-02-09 13:43:30|4563.19|4562.59|4562.94|4562.34|4563.19|4562.59|4562.94|4562.34|85
1644414220000|2022-02-09 13:43:40|4562.81|4562.21|4562.81|4562.21|4562.81|4562.21|4562.69|4562.09|72
1644414230000|2022-02-09 13:43:50|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|13
1644414240000|2022-02-09 13:44:00|4562.94|4562.34|4562.69|4562.09|4562.94|4562.34|4562.69|4562.09|105
1644414250000|2022-02-09 13:44:10|4562.56|4561.96|4562.44|4561.84|4562.56|4561.96|4562.44|4561.84|159
1644414260000|2022-02-09 13:44:20|4562.19|4561.59|4562.19|4561.59|4562.19|4561.59|4562.19|4561.59|36
1644414270000|2022-02-09 13:44:30|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|46
1644414280000|2022-02-09 13:44:40|4562.56|4561.96|4562.56|4561.96|4562.56|4561.96|4562.56|4561.96|45
1644414290000|2022-02-09 13:44:50|4562.69|4562.09|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|82
1644414300000|2022-02-09 13:45:00|||||||||34
1644414310000|2022-02-09 13:45:10|4563.19|4562.59|4562.94|4562.34|4563.19|4562.59|4562.94|4562.34|98
1644414320000|2022-02-09 13:45:20|4563.19|4562.59|4563.44|4562.84|4563.44|4562.84|4563.19|4562.59|153
1644414330000|2022-02-09 13:45:30|4563.69|4563.09|4563.69|4563.09|4563.69|4563.09|4563.44|4562.84|154
1644414340000|2022-02-09 13:45:40|||||||||64
1644414350000|2022-02-09 13:45:50|4563.44|4562.84|4563.69|4563.09|4563.69|4563.09|4563.44|4562.84|121
1644414360000|2022-02-09 13:46:00|||||||||33
1644414370000|2022-02-09 13:46:10|4563.44|4562.84|4563.56|4562.96|4563.56|4562.96|4563.44|4562.84|55
1644414380000|2022-02-09 13:46:20|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|9
1644414390000|2022-02-09 13:46:30|||||||||26
1644414400000|2022-02-09 13:46:40|4562.94|4562.34|4563.19|4562.59|4563.19|4562.59|4562.94|4562.34|110
1644414410000|2022-02-09 13:46:50|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|34
1644414420000|2022-02-09 13:47:00|4562.69|4562.09|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|63
1644414430000|2022-02-09 13:47:10|||||||||10
1644414440000|2022-02-09 13:47:20|4562.81|4562.21|4562.69|4562.09|4562.94|4562.34|4562.69|4562.09|71
1644414450000|2022-02-09 13:47:30|4562.44|4561.84|4562.19|4561.59|4562.44|4561.84|4562.19|4561.59|221
1644414460000|2022-02-09 13:47:40|4562.44|4561.84|4562.19|4561.59|4562.44|4561.84|4561.94|4561.34|109
1644414470000|2022-02-09 13:47:50|4562.44|4561.84|4562.69|4562.09|4562.69|4562.09|4562.19|4561.59|51
1644414480000|2022-02-09 13:48:00|4562.44|4561.84|4562.69|4562.09|4562.69|4562.09|4562.44|4561.84|26
1644414490000|2022-02-09 13:48:10|4562.81|4562.21|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|63
1644414500000|2022-02-09 13:48:20|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|27
1644414510000|2022-02-09 13:48:30|4563.06|4562.46|4562.69|4562.09|4563.06|4562.46|4562.56|4561.96|66
1644414520000|2022-02-09 13:48:40|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|13
1644414530000|2022-02-09 13:48:50|||||||||31
1644414540000|2022-02-09 13:49:00|4562.69|4562.09|4562.56|4561.96|4562.69|4562.09|4562.44|4561.84|37
1644414550000|2022-02-09 13:49:10|4562.69|4562.09|4562.56|4561.96|4562.69|4562.09|4562.44|4561.84|37
1644414560000|2022-02-09 13:49:20|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|4562.31|4561.71|33
1644414570000|2022-02-09 13:49:30|||||||||5
1644414580000|2022-02-09 13:49:40|4562.69|4562.09|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|80
1644414590000|2022-02-09 13:49:50|4562.69|4562.09|4562.69|4562.09|4562.94|4562.34|4562.69|4562.09|64
1644414600000|2022-02-09 13:50:00|4562.81|4562.21|4562.94|4562.34|4562.94|4562.34|4562.81|4562.21|41
1644414610000|2022-02-09 13:50:10|4562.69|4562.09|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|44
1644414620000|2022-02-09 13:50:20|4563.06|4562.46|4562.69|4562.09|4563.19|4562.59|4562.69|4562.09|73
1644414630000|2022-02-09 13:50:30|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|38
1644414640000|2022-02-09 13:50:40|||||||||35
1644414650000|2022-02-09 13:50:50|||||||||6
1644414660000|2022-02-09 13:51:00|||||||||1
1644414670000|2022-02-09 13:51:10|4563.06|4562.46|4563.06|4562.46|4563.06|4562.46|4563.06|4562.46|25
1644414680000|2022-02-09 13:51:20|4563.19|4562.59|4563.44|4562.84|4563.44|4562.84|4563.19|4562.59|29
1644414690000|2022-02-09 13:51:30|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|46
1644414700000|2022-02-09 13:51:40|||||||||2
1644414710000|2022-02-09 13:51:50|||||||||1
1644414720000|2022-02-09 13:52:00|4562.94|4562.34|4563.19|4562.59|4563.19|4562.59|4562.94|4562.34|55
1644414730000|2022-02-09 13:52:10|||||||||1
1644414740000|2022-02-09 13:52:20|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|14
1644414750000|2022-02-09 13:52:30|4562.69|4562.09|4562.94|4562.34|4563.19|4562.59|4562.69|4562.09|46
1644414760000|2022-02-09 13:52:40|||||||||6
1644414780000|2022-02-09 13:53:00|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|14
1644414790000|2022-02-09 13:53:10|4562.81|4562.21|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|63
1644414800000|2022-02-09 13:53:20|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|28
1644414810000|2022-02-09 13:53:30|4562.56|4561.96|4562.44|4561.84|4562.56|4561.96|4562.44|4561.84|26
1644414820000|2022-02-09 13:53:40|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|39
1644414830000|2022-02-09 13:53:50|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|54
1644414840000|2022-02-09 13:54:00|||||||||10
1644414850000|2022-02-09 13:54:10|4562.81|4562.21|4562.69|4562.09|4562.81|4562.21|4562.69|4562.09|56
1644414860000|2022-02-09 13:54:20|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|45
1644414870000|2022-02-09 13:54:30|4562.81|4562.21|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|39
1644414880000|2022-02-09 13:54:40|||||||||62
1644414890000|2022-02-09 13:54:50|||||||||24
1644414900000|2022-02-09 13:55:00|4562.81|4562.21|4562.94|4562.34|4562.94|4562.34|4562.81|4562.21|37
1644414910000|2022-02-09 13:55:10|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|4562.94|4562.34|117
1644414920000|2022-02-09 13:55:20|4563.44|4562.84|4563.19|4562.59|4563.44|4562.84|4563.19|4562.59|92
1644414930000|2022-02-09 13:55:30|4563.31|4562.71|4563.44|4562.84|4563.44|4562.84|4563.31|4562.71|19
1644414940000|2022-02-09 13:55:40|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|4562.94|4562.34|93
1644414950000|2022-02-09 13:55:50|||||||||9
1644414960000|2022-02-09 13:56:00|4562.94|4562.34|4563.19|4562.59|4563.19|4562.59|4562.94|4562.34|55
1644414970000|2022-02-09 13:56:10|||||||||7
1644414980000|2022-02-09 13:56:20|||||||||1
1644414990000|2022-02-09 13:56:30|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|49
1644415000000|2022-02-09 13:56:40|||||||||45
1644415010000|2022-02-09 13:56:50|||||||||37
1644415020000|2022-02-09 13:57:00|||||||||9
1644415030000|2022-02-09 13:57:10|4562.69|4562.09|4562.44|4561.84|4562.69|4562.09|4562.44|4561.84|104
1644415040000|2022-02-09 13:57:20|4562.69|4562.09|4562.19|4561.59|4562.69|4562.09|4562.19|4561.59|141
1644415050000|2022-02-09 13:57:30|4561.94|4561.34|4561.69|4561.09|4561.94|4561.34|4561.69|4561.09|90
1644415060000|2022-02-09 13:57:40|4561.94|4561.34|4561.44|4560.84|4561.94|4561.34|4561.44|4560.84|108
1644415070000|2022-02-09 13:57:50|4561.19|4560.59|4561.69|4561.09|4561.69|4561.09|4561.19|4560.59|159
1644415080000|2022-02-09 13:58:00|||||||||8
1644415090000|2022-02-09 13:58:10|4561.81|4561.21|4561.69|4561.09|4561.81|4561.21|4561.69|4561.09|89
1644415100000|2022-02-09 13:58:20|||||||||70
1644415110000|2022-02-09 13:58:30|4561.44|4560.84|4561.44|4560.84|4561.44|4560.84|4561.44|4560.84|28
1644415120000|2022-02-09 13:58:40|4561.19|4560.59|4561.44|4560.84|4561.44|4560.84|4561.19|4560.59|108
1644415130000|2022-02-09 13:58:50|||||||||17
1644415140000|2022-02-09 13:59:00|4561.69|4561.09|4561.69|4561.09|4561.69|4561.09|4561.69|4561.09|35
1644415150000|2022-02-09 13:59:10|||||||||8
1644415160000|2022-02-09 13:59:20|4561.44|4560.84|4561.69|4561.09|4561.69|4561.09|4561.44|4560.84|47
1644415170000|2022-02-09 13:59:30|4561.44|4560.84|4561.69|4561.09|4561.69|4561.09|4561.44|4560.84|28
1644415180000|2022-02-09 13:59:40|4561.44|4560.84|4561.44|4560.84|4561.44|4560.84|4561.44|4560.84|63
1644415190000|2022-02-09 13:59:50|||||||||34
1644415200000|2022-02-09 14:00:00|4561.69|4561.09|4562.69|4562.09|4562.69|4562.09|4561.69|4561.09|444
1644415210000|2022-02-09 14:00:10|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|80
1644415220000|2022-02-09 14:00:20|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|27
1644415230000|2022-02-09 14:00:30|||||||||23
1644415240000|2022-02-09 14:00:40|||||||||1
1644415250000|2022-02-09 14:00:50|4562.56|4561.96|4562.44|4561.84|4562.56|4561.96|4562.44|4561.84|29
1644415260000|2022-02-09 14:01:00|4562.31|4561.71|4562.44|4561.84|4562.44|4561.84|4562.19|4561.59|42
1644415270000|2022-02-09 14:01:10|4562.69|4562.09|4562.44|4561.84|4562.69|4562.09|4562.44|4561.84|23
1644415280000|2022-02-09 14:01:20|4562.69|4562.09|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|66
1644415290000|2022-02-09 14:01:30|4563.06|4562.46|4563.44|4562.84|4563.44|4562.84|4563.06|4562.46|89
1644415300000|2022-02-09 14:01:40|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|25
1644415310000|2022-02-09 14:01:50|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|48
1644415320000|2022-02-09 14:02:00|4563.19|4562.59|4562.94|4562.34|4563.19|4562.59|4562.94|4562.34|50
1644415330000|2022-02-09 14:02:10|4563.06|4562.46|4562.94|4562.34|4563.19|4562.59|4562.94|4562.34|65
1644415340000|2022-02-09 14:02:20|4562.69|4562.09|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|60
1644415350000|2022-02-09 14:02:30|4562.81|4562.21|4562.69|4562.09|4562.81|4562.21|4562.69|4562.09|13
1644415360000|2022-02-09 14:02:40|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|12
1644415370000|2022-02-09 14:02:50|4562.81|4562.21|4562.69|4562.09|4562.81|4562.21|4562.69|4562.09|24
1644415380000|2022-02-09 14:03:00|4562.56|4561.96|4562.19|4561.59|4562.56|4561.96|4562.19|4561.59|68
1644415390000|2022-02-09 14:03:10|4561.94|4561.34|4561.44|4560.84|4561.94|4561.34|4561.44|4560.84|109
1644415400000|2022-02-09 14:03:20|4561.69|4561.09|4561.94|4561.34|4561.94|4561.34|4561.69|4561.09|33
1644415410000|2022-02-09 14:03:30|4561.69|4561.09|4561.69|4561.09|4561.69|4561.09|4561.69|4561.09|157
1644415420000|2022-02-09 14:03:40|4561.56|4560.96|4561.44|4560.84|4561.56|4560.96|4561.44|4560.84|44
1644415430000|2022-02-09 14:03:50|4561.19|4560.59|4561.44|4560.84|4561.44|4560.84|4561.19|4560.59|99
1644415440000|2022-02-09 14:04:00|4561.69|4561.09|4561.44|4560.84|4561.69|4561.09|4561.44|4560.84|53
1644415450000|2022-02-09 14:04:10|4561.69|4561.09|4561.69|4561.09|4561.69|4561.09|4561.69|4561.09|12
1644415460000|2022-02-09 14:04:20|4561.44|4560.84|4561.69|4561.09|4561.69|4561.09|4561.44|4560.84|99
1644415470000|2022-02-09 14:04:30|4561.94|4561.34|4561.94|4561.34|4561.94|4561.34|4561.69|4561.09|125
1644415480000|2022-02-09 14:04:40|4561.69|4561.09|4561.69|4561.09|4561.69|4561.09|4561.69|4561.09|104
1644415490000|2022-02-09 14:04:50|||||||||70
1644415500000|2022-02-09 14:05:00|4561.94|4561.34|4561.69|4561.09|4561.94|4561.34|4561.69|4561.09|85
1644415510000|2022-02-09 14:05:10|4561.44|4560.84|4561.69|4561.09|4561.69|4561.09|4561.44|4560.84|41
1644415520000|2022-02-09 14:05:20|4561.56|4560.96|4561.69|4561.09|4561.69|4561.09|4561.44|4560.84|34
1644415530000|2022-02-09 14:05:30|||||||||53
1644415540000|2022-02-09 14:05:40|4562.19|4561.59|4562.44|4561.84|4562.44|4561.84|4562.19|4561.59|227
1644415550000|2022-02-09 14:05:50|||||||||2
1644415560000|2022-02-09 14:06:00|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|176
1644415570000|2022-02-09 14:06:10|4562.44|4561.84|4562.69|4562.09|4562.69|4562.09|4562.44|4561.84|35
1644415580000|2022-02-09 14:06:20|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|61
1644415590000|2022-02-09 14:06:30|4562.56|4561.96|4562.44|4561.84|4562.56|4561.96|4562.44|4561.84|37
1644415600000|2022-02-09 14:06:40|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|40
1644415610000|2022-02-09 14:06:50|4563.06|4562.46|4563.19|4562.59|4563.19|4562.59|4562.94|4562.34|120
1644415620000|2022-02-09 14:07:00|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|32
1644415630000|2022-02-09 14:07:10|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|123
1644415640000|2022-02-09 14:07:20|||||||||22
1644415650000|2022-02-09 14:07:30|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|55
1644415660000|2022-02-09 14:07:40|4563.69|4563.09|4563.69|4563.09|4563.69|4563.09|4563.69|4563.09|95
1644415670000|2022-02-09 14:07:50|4563.94|4563.34|4563.94|4563.34|4563.94|4563.34|4563.94|4563.34|251
1644415680000|2022-02-09 14:08:00|||||||||37
1644415690000|2022-02-09 14:08:10|4564.19|4563.59|4564.19|4563.59|4564.44|4563.84|4564.19|4563.59|92
1644415700000|2022-02-09 14:08:20|||||||||46
1644415710000|2022-02-09 14:08:30|||||||||28
1644415720000|2022-02-09 14:08:40|4564.31|4563.71|4564.19|4563.59|4564.31|4563.71|4564.19|4563.59|97
1644415730000|2022-02-09 14:08:50|||||||||39
1644415740000|2022-02-09 14:09:00|4564.06|4563.46|4563.94|4563.34|4564.06|4563.46|4563.69|4563.09|122
1644415750000|2022-02-09 14:09:10|||||||||8
1644415760000|2022-02-09 14:09:20|4564.19|4563.59|4563.94|4563.34|4564.19|4563.59|4563.94|4563.34|59
1644415770000|2022-02-09 14:09:30|4563.69|4563.09|4563.69|4563.09|4563.69|4563.09|4563.56|4562.96|122
1644415780000|2022-02-09 14:09:40|4563.56|4562.96|4563.69|4563.09|4563.69|4563.09|4563.56|4562.96|57
1644415790000|2022-02-09 14:09:50|4563.56|4562.96|4563.69|4563.09|4563.69|4563.09|4563.44|4562.84|35
1644415800000|2022-02-09 14:10:00|4563.44|4562.84|4563.69|4563.09|4563.69|4563.09|4563.44|4562.84|54
1644415810000|2022-02-09 14:10:10|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|27
1644415820000|2022-02-09 14:10:20|4563.56|4562.96|4563.56|4562.96|4563.69|4563.09|4563.44|4562.84|132
1644415830000|2022-02-09 14:10:30|4563.69|4563.09|4563.69|4563.09|4563.69|4563.09|4563.69|4563.09|11
1644415840000|2022-02-09 14:10:40|4563.94|4563.34|4563.94|4563.34|4563.94|4563.34|4563.94|4563.34|130
1644415850000|2022-02-09 14:10:50|4563.69|4563.09|4564.19|4563.59|4564.19|4563.59|4563.69|4563.09|684
1644415860000|2022-02-09 14:11:00|4563.94|4563.34|4564.19|4563.59|4564.31|4563.71|4563.94|4563.34|119
1644415870000|2022-02-09 14:11:10|4564.06|4563.46|4564.44|4563.84|4564.69|4564.09|4563.69|4563.09|375
1644415880000|2022-02-09 14:11:20|||||||||26
1644415890000|2022-02-09 14:11:30|4564.19|4563.59|4564.19|4563.59|4564.19|4563.59|4564.19|4563.59|62
1644415900000|2022-02-09 14:11:40|4564.44|4563.84|4564.44|4563.84|4564.44|4563.84|4564.44|4563.84|29
1644415910000|2022-02-09 14:11:50|4564.56|4563.96|4564.44|4563.84|4564.69|4564.09|4564.44|4563.84|114
1644415920000|2022-02-09 14:12:00|||||||||24
1644415930000|2022-02-09 14:12:10|4564.19|4563.59|4564.19|4563.59|4564.19|4563.59|4564.19|4563.59|38
1644415940000|2022-02-09 14:12:20|||||||||2
1644415950000|2022-02-09 14:12:30|||||||||31
1644415960000|2022-02-09 14:12:40|4563.94|4563.34|4563.69|4563.09|4563.94|4563.34|4563.69|4563.09|170
1644415970000|2022-02-09 14:12:50|4563.56|4562.96|4563.56|4562.96|4563.56|4562.96|4563.56|4562.96|47
1644415980000|2022-02-09 14:13:00|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|32
1644415990000|2022-02-09 14:13:10|4563.69|4563.09|4563.44|4562.84|4563.69|4563.09|4563.44|4562.84|128
1644416000000|2022-02-09 14:13:20|||||||||36
1644416010000|2022-02-09 14:13:30|4563.31|4562.71|4562.94|4562.34|4563.31|4562.71|4562.94|4562.34|147
1644416020000|2022-02-09 14:13:40|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|4563.06|4562.46|62
1644416030000|2022-02-09 14:13:50|4563.06|4562.46|4563.19|4562.59|4563.19|4562.59|4562.94|4562.34|36
1644416040000|2022-02-09 14:14:00|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|18
1644416050000|2022-02-09 14:14:10|4562.69|4562.09|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|122
1644416060000|2022-02-09 14:14:20|||||||||9
1644416070000|2022-02-09 14:14:30|4562.81|4562.21|4562.69|4562.09|4562.81|4562.21|4562.69|4562.09|44
1644416080000|2022-02-09 14:14:40|4562.94|4562.34|4562.44|4561.84|4562.94|4562.34|4562.44|4561.84|149
1644416090000|2022-02-09 14:14:50|4562.56|4561.96|4562.69|4562.09|4562.69|4562.09|4562.44|4561.84|36
1644416100000|2022-02-09 14:15:00|4562.44|4561.84|4562.19|4561.59|4562.44|4561.84|4562.19|4561.59|100
1644416110000|2022-02-09 14:15:10|||||||||10
1644416120000|2022-02-09 14:15:20|||||||||7
1644416130000|2022-02-09 14:15:30|4562.44|4561.84|4562.06|4561.46|4562.44|4561.84|4561.94|4561.34|125
1644416140000|2022-02-09 14:15:40|4561.94|4561.34|4562.19|4561.59|4562.19|4561.59|4561.94|4561.34|24
1644416150000|2022-02-09 14:15:50|4561.94|4561.34|4562.19|4561.59|4562.19|4561.59|4561.94|4561.34|27
1644416160000|2022-02-09 14:16:00|||||||||13
1644416170000|2022-02-09 14:16:10|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|4562.19|4561.59|86
1644416180000|2022-02-09 14:16:20|4562.19|4561.59|4562.44|4561.84|4562.44|4561.84|4562.19|4561.59|36
1644416190000|2022-02-09 14:16:30|4562.19|4561.59|4562.44|4561.84|4562.44|4561.84|4562.19|4561.59|30
1644416200000|2022-02-09 14:16:40|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|25
1644416210000|2022-02-09 14:16:50|4562.81|4562.21|4562.94|4562.34|4562.94|4562.34|4562.81|4562.21|101
1644416220000|2022-02-09 14:17:00|4562.69|4562.09|4562.44|4561.84|4562.69|4562.09|4562.19|4561.59|365
1644416230000|2022-02-09 14:17:10|4562.19|4561.59|4562.44|4561.84|4562.44|4561.84|4562.19|4561.59|62
1644416240000|2022-02-09 14:17:20|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|4562.44|4561.84|92
1644416250000|2022-02-09 14:17:30|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|105
1644416260000|2022-02-09 14:17:40|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|21
1644416270000|2022-02-09 14:17:50|||||||||103
1644416280000|2022-02-09 14:18:00|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|4563.31|4562.71|114
1644416290000|2022-02-09 14:18:10|4563.69|4563.09|4563.44|4562.84|4563.69|4563.09|4563.44|4562.84|87
1644416300000|2022-02-09 14:18:20|||||||||45
1644416310000|2022-02-09 14:18:30|||||||||22
1644416320000|2022-02-09 14:18:40|4563.31|4562.71|4563.56|4562.96|4563.69|4563.09|4563.31|4562.71|93
1644416330000|2022-02-09 14:18:50|4563.44|4562.84|4563.44|4562.84|4563.69|4563.09|4563.44|4562.84|20
1644416340000|2022-02-09 14:19:00|4563.19|4562.59|4563.19|4562.59|4563.31|4562.71|4563.19|4562.59|91
1644416350000|2022-02-09 14:19:10|||||||||4
1644416360000|2022-02-09 14:19:20|4563.06|4562.46|4563.19|4562.59|4563.19|4562.59|4562.94|4562.34|77
1644416370000|2022-02-09 14:19:30|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|47
1644416380000|2022-02-09 14:19:40|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|4562.94|4562.34|34
1644416390000|2022-02-09 14:19:50|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|24
1644416400000|2022-02-09 14:20:00|4563.06|4562.46|4563.19|4562.59|4563.19|4562.59|4562.94|4562.34|85
1644416410000|2022-02-09 14:20:10|4563.44|4562.84|4563.19|4562.59|4563.69|4563.09|4563.19|4562.59|114
1644416420000|2022-02-09 14:20:20|4563.44|4562.84|4562.94|4562.34|4563.44|4562.84|4562.94|4562.34|39
1644416430000|2022-02-09 14:20:30|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|62
1644416440000|2022-02-09 14:20:40|||||||||7
1644416450000|2022-02-09 14:20:50|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|46
1644416460000|2022-02-09 14:21:00|4562.19|4561.59|4562.44|4561.84|4562.44|4561.84|4562.19|4561.59|90
1644416470000|2022-02-09 14:21:10|4562.19|4561.59|4562.44|4561.84|4562.44|4561.84|4562.19|4561.59|53
1644416480000|2022-02-09 14:21:20|4562.19|4561.59|4562.19|4561.59|4562.19|4561.59|4562.19|4561.59|27
1644416490000|2022-02-09 14:21:30|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|4562.19|4561.59|89
1644416500000|2022-02-09 14:21:40|4562.69|4562.09|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|112
1644416510000|2022-02-09 14:21:50|4562.69|4562.09|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|60
1644416520000|2022-02-09 14:22:00|4562.44|4561.84|4562.44|4561.84|4562.44|4561.84|4562.19|4561.59|168
1644416530000|2022-02-09 14:22:10|||||||||2
1644416540000|2022-02-09 14:22:20|4562.19|4561.59|4562.69|4562.09|4562.69|4562.09|4562.19|4561.59|61
1644416550000|2022-02-09 14:22:30|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|54
1644416560000|2022-02-09 14:22:40|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|4562.69|4562.09|59
1644416570000|2022-02-09 14:22:50|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|66
1644416580000|2022-02-09 14:23:00|4562.81|4562.21|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|58
1644416590000|2022-02-09 14:23:10|||||||||48
1644416600000|2022-02-09 14:23:20|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|11
1644416610000|2022-02-09 14:23:30|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|54
1644416620000|2022-02-09 14:23:40|4563.69|4563.09|4563.69|4563.09|4563.69|4563.09|4563.56|4562.96|88
1644416630000|2022-02-09 14:23:50|4563.94|4563.34|4563.94|4563.34|4563.94|4563.34|4563.94|4563.34|122
1644416640000|2022-02-09 14:24:00|||||||||42
1644416650000|2022-02-09 14:24:10|4564.06|4563.46|4564.19|4563.59|4564.19|4563.59|4563.94|4563.34|214
1644416660000|2022-02-09 14:24:20|4563.94|4563.34|4563.69|4563.09|4563.94|4563.34|4563.69|4563.09|28
1644416670000|2022-02-09 14:24:30|4563.56|4562.96|4563.94|4563.34|4563.94|4563.34|4563.56|4562.96|125
1644416680000|2022-02-09 14:24:40|4563.69|4563.09|4563.44|4562.84|4563.69|4563.09|4563.44|4562.84|52
1644416690000|2022-02-09 14:24:50|4563.69|4563.09|4563.44|4562.84|4563.69|4563.09|4563.44|4562.84|91
1644416700000|2022-02-09 14:25:00|4563.69|4563.09|4563.19|4562.59|4563.69|4563.09|4563.19|4562.59|145
1644416710000|2022-02-09 14:25:10|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|4562.94|4562.34|140
1644416720000|2022-02-09 14:25:20|4562.69|4562.09|4562.94|4562.34|4562.94|4562.34|4562.69|4562.09|102
1644416730000|2022-02-09 14:25:30|4563.06|4562.46|4563.19|4562.59|4563.19|4562.59|4563.06|4562.46|33
1644416740000|2022-02-09 14:25:40|4563.44|4562.84|4563.44|4562.84|4563.69|4563.09|4563.44|4562.84|130
1644416750000|2022-02-09 14:25:50|||||||||5
1644416760000|2022-02-09 14:26:00|4563.94|4563.34|4563.94|4563.34|4563.94|4563.34|4563.69|4563.09|142
1644416770000|2022-02-09 14:26:10|||||||||15
1644416780000|2022-02-09 14:26:20|4564.19|4563.59|4564.19|4563.59|4564.19|4563.59|4564.19|4563.59|128
1644416790000|2022-02-09 14:26:30|||||||||30
1644416800000|2022-02-09 14:26:40|4563.94|4563.34|4563.69|4563.09|4563.94|4563.34|4563.69|4563.09|65
1644416810000|2022-02-09 14:26:50|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|4563.19|4562.59|129
1644416820000|2022-02-09 14:27:00|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|4563.19|4562.59|104
1644416830000|2022-02-09 14:27:10|4563.69|4563.09|4563.44|4562.84|4563.69|4563.09|4563.19|4562.59|139
1644416840000|2022-02-09 14:27:20|4563.56|4562.96|4563.69|4563.09|4563.69|4563.09|4563.44|4562.84|41
1644416850000|2022-02-09 14:27:30|4563.44|4562.84|4563.69|4563.09|4563.69|4563.09|4563.44|4562.84|64
1644416860000|2022-02-09 14:27:40|4563.44|4562.84|4563.44|4562.84|4563.44|4562.84|4563.19|4562.59|79
1644416870000|2022-02-09 14:27:50|4563.19|4562.59|4563.44|4562.84|4563.44|4562.84|4563.19|4562.59|45
1644416880000|2022-02-09 14:28:00|4563.69|4563.09|4563.69|4563.09|4563.94|4563.34|4563.44|4562.84|181
1644416890000|2022-02-09 14:28:10|4563.44|4562.84|4563.44|4562.84|4563.69|4563.09|4563.44|4562.84|191
1644416900000|2022-02-09 14:28:20|4563.19|4562.59|4563.44|4562.84|4563.44|4562.84|4563.19|4562.59|110
1644416910000|2022-02-09 14:28:30|4563.69|4563.09|4563.44|4562.84|4563.69|4563.09|4563.44|4562.84|55
1644416920000|2022-02-09 14:28:40|4563.69|4563.09|4563.19|4562.59|4563.69|4563.09|4563.19|4562.59|89
1644416930000|2022-02-09 14:28:50|4562.94|4562.34|4563.19|4562.59|4563.19|4562.59|4562.94|4562.34|55
1644416940000|2022-02-09 14:29:00|4563.44|4562.84|4563.44|4562.84|4563.69|4563.09|4563.19|4562.59|105
1644416950000|2022-02-09 14:29:10|4563.69|4563.09|4563.69|4563.09|4563.94|4563.34|4563.44|4562.84|330
1644416960000|2022-02-09 14:29:20|4563.94|4563.34|4564.19|4563.59|4564.19|4563.59|4563.69|4563.09|120
1644416970000|2022-02-09 14:29:30|4564.44|4563.84|4564.69|4564.09|4565.44|4564.84|4564.44|4563.84|903
1644416980000|2022-02-09 14:29:40|4564.44|4563.84|4565.06|4564.46|4565.06|4564.46|4564.44|4563.84|541
1644416990000|2022-02-09 14:29:50|4564.94|4564.34|4564.69|4564.09|4565.19|4564.59|4564.31|4563.71|486
1644417000000|2022-02-09 14:30:00|4564.59|4564.19|4563.59|4563.19|4565.59|4565.19|4563.59|4563.19|4100
1644417010000|2022-02-09 14:30:10|4563.34|4562.94|4563.09|4562.69|4563.84|4563.44|4563.09|4562.69|1320
1644417020000|2022-02-09 14:30:20|4562.84|4562.44|4563.09|4562.69|4563.09|4562.69|4562.34|4561.94|1223
1644417030000|2022-02-09 14:30:30|4562.84|4562.44|4562.59|4562.19|4563.34|4562.94|4562.59|4562.19|811
1644417040000|2022-02-09 14:30:40|4562.84|4562.44|4563.84|4563.44|4564.21|4563.81|4562.84|4562.44|1119
1644417050000|2022-02-09 14:30:50|4564.09|4563.69|4564.84|4564.44|4566.09|4565.69|4563.96|4563.56|1227
1644417060000|2022-02-09 14:31:00|4565.34|4564.94|4565.59|4565.19|4566.09|4565.69|4565.09|4564.69|1080
1644417070000|2022-02-09 14:31:10|4565.34|4564.94|4564.34|4563.94|4565.34|4564.94|4564.09|4563.69|756
1644417080000|2022-02-09 14:31:20|4564.21|4563.81|4564.84|4564.44|4564.84|4564.44|4563.59|4563.19|859
1644417090000|2022-02-09 14:31:30|4565.09|4564.69|4565.59|4565.19|4565.59|4565.19|4564.59|4564.19|936
1644417100000|2022-02-09 14:31:40|4565.34|4564.94|4566.84|4566.44|4567.09|4566.69|4565.21|4564.81|1455
1644417110000|2022-02-09 14:31:50|4566.59|4566.19|4566.34|4565.94|4566.84|4566.44|4565.84|4565.44|816
1644417120000|2022-02-09 14:32:00|4566.46|4566.06|4566.59|4566.19|4566.84|4566.44|4566.09|4565.69|830
1644417130000|2022-02-09 14:32:10|4566.34|4565.94|4565.59|4565.19|4566.59|4566.19|4564.84|4564.44|1000
1644417140000|2022-02-09 14:32:20|4565.34|4564.94|4565.84|4565.44|4566.09|4565.69|4564.84|4564.44|982
1644417150000|2022-02-09 14:32:30|4566.34|4565.94|4566.59|4566.19|4566.59|4566.19|4566.09|4565.69|1033
1644417160000|2022-02-09 14:32:40|4566.34|4565.94|4566.84|4566.44|4567.09|4566.69|4566.09|4565.69|826
1644417170000|2022-02-09 14:32:50|4567.09|4566.69|4568.59|4568.19|4568.84|4568.44|4567.09|4566.69|1781
1644417180000|2022-02-09 14:33:00|4568.84|4568.44|4569.84|4569.44|4569.84|4569.44|4567.84|4567.44|1571
1644417190000|2022-02-09 14:33:10|4569.34|4568.94|4569.59|4569.19|4570.34|4569.94|4569.34|4568.94|867
1644417200000|2022-02-09 14:33:20|4569.84|4569.44|4570.59|4570.19|4571.09|4570.69|4569.84|4569.44|1228
1644417210000|2022-02-09 14:33:30|4570.34|4569.94|4570.71|4570.31|4570.96|4570.56|4570.09|4569.69|1474
1644417220000|2022-02-09 14:33:40|4570.84|4570.44|4571.21|4570.81|4571.34|4570.94|4570.59|4570.19|812
1644417230000|2022-02-09 14:33:50|4571.09|4570.69|4570.34|4569.94|4571.34|4570.94|4569.84|4569.44|1424
1644417240000|2022-02-09 14:34:00|4570.59|4570.19|4570.34|4569.94|4571.09|4570.69|4570.09|4569.69|723
1644417250000|2022-02-09 14:34:10|4570.46|4570.06|4570.34|4569.94|4570.84|4570.44|4570.09|4569.69|655
1644417260000|2022-02-09 14:34:20|4570.59|4570.19|4570.09|4569.69|4570.59|4570.19|4568.96|4568.56|1151
1644417270000|2022-02-09 14:34:30|4569.84|4569.44|4569.09|4568.69|4570.34|4569.94|4568.59|4568.19|1431
1644417280000|2022-02-09 14:34:40|4568.84|4568.44|4567.34|4566.94|4568.96|4568.56|4567.34|4566.94|1526
1644417290000|2022-02-09 14:34:50|4567.09|4566.69|4566.59|4566.19|4567.59|4567.19|4566.34|4565.94|1354
1644417300000|2022-02-09 14:35:00|4566.09|4565.69|4565.59|4565.19|4567.09|4566.69|4565.59|4565.19|1752
1644417310000|2022-02-09 14:35:10|4565.34|4564.94|4567.09|4566.69|4567.34|4566.94|4565.34|4564.94|1078
1644417320000|2022-02-09 14:35:20|4567.21|4566.81|4566.84|4566.44|4567.34|4566.94|4565.34|4564.94|1070
1644417330000|2022-02-09 14:35:30|4566.59|4566.19|4567.84|4567.44|4568.09|4567.69|4566.34|4565.94|901
1644417340000|2022-02-09 14:35:40|4567.34|4566.94|4566.34|4565.94|4567.59|4567.19|4565.84|4565.44|637
1644417350000|2022-02-09 14:35:50|4566.59|4566.19|4566.09|4565.69|4566.59|4566.19|4565.84|4565.44|687
1644417360000|2022-02-09 14:36:00|4565.96|4565.56|4565.84|4565.44|4566.84|4566.44|4565.34|4564.94|888
1644417370000|2022-02-09 14:36:10|4566.09|4565.69|4566.84|4566.44|4567.09|4566.69|4565.84|4565.44|548
1644417380000|2022-02-09 14:36:20|4567.09|4566.69|4566.84|4566.44|4567.34|4566.94|4566.09|4565.69|612
1644417390000|2022-02-09 14:36:30|4567.09|4566.69|4567.59|4567.19|4568.09|4567.69|4566.71|4566.31|867
1644417400000|2022-02-09 14:36:40|4567.34|4566.94|4568.09|4567.69|4568.09|4567.69|4567.09|4566.69|519
1644417410000|2022-02-09 14:36:50|4568.34|4567.94|4567.84|4567.44|4568.34|4567.94|4567.34|4566.94|551
1644417420000|2022-02-09 14:37:00|4567.59|4567.19|4567.84|4567.44|4568.34|4567.94|4567.09|4566.69|1020
1644417430000|2022-02-09 14:37:10|4568.09|4567.69|4568.59|4568.19|4568.84|4568.44|4567.59|4567.19|576
1644417440000|2022-02-09 14:37:20|4568.84|4568.44|4568.59|4568.19|4569.59|4569.19|4568.09|4567.69|921
1644417450000|2022-02-09 14:37:30|4568.34|4567.94|4569.09|4568.69|4569.59|4569.19|4568.34|4567.94|535
1644417460000|2022-02-09 14:37:40|4569.21|4568.81|4568.34|4567.94|4569.34|4568.94|4568.09|4567.69|417
1644417470000|2022-02-09 14:37:50|4568.09|4567.69|4569.09|4568.69|4569.09|4568.69|4567.59|4567.19|534
1644417480000|2022-02-09 14:38:00|4569.59|4569.19|4570.09|4569.69|4570.46|4570.06|4569.34|4568.94|1118
1644417490000|2022-02-09 14:38:10|4569.84|4569.44|4569.84|4569.44|4570.84|4570.44|4569.84|4569.44|676
1644417500000|2022-02-09 14:38:20|4570.09|4569.69|4569.84|4569.44|4570.34|4569.94|4569.71|4569.31|721
1644417510000|2022-02-09 14:38:30|4569.96|4569.56|4569.34|4568.94|4569.96|4569.56|4568.59|4568.19|707
1644417520000|2022-02-09 14:38:40|4569.09|4568.69|4570.21|4569.81|4570.21|4569.81|4568.71|4568.31|473
1644417530000|2022-02-09 14:38:50|4570.34|4569.94|4571.09|4570.69|4571.34|4570.94|4570.09|4569.69|734
1644417540000|2022-02-09 14:39:00|4571.34|4570.94|4572.21|4571.81|4572.84|4572.44|4571.34|4570.94|2014
1644417550000|2022-02-09 14:39:10|4572.34|4571.94|4572.09|4571.69|4572.84|4572.44|4572.09|4571.69|817
1644417560000|2022-02-09 14:39:20|4571.84|4571.44|4571.34|4570.94|4572.34|4571.94|4571.09|4570.69|1031
1644417570000|2022-02-09 14:39:30|4570.84|4570.44|4570.59|4570.19|4571.59|4571.19|4570.59|4570.19|896
1644417580000|2022-02-09 14:39:40|4570.84|4570.44|4571.84|4571.44|4571.84|4571.44|4570.59|4570.19|549
1644417590000|2022-02-09 14:39:50|4571.59|4571.19|4570.34|4569.94|4571.84|4571.44|4569.59|4569.19|820
1644417600000|2022-02-09 14:40:00|4570.84|4570.44|4570.34|4569.94|4571.34|4570.94|4569.59|4569.19|1210
1644417610000|2022-02-09 14:40:10|4570.84|4570.44|4569.59|4569.19|4570.84|4570.44|4569.34|4568.94|604
1644417620000|2022-02-09 14:40:20|4569.34|4568.94|4568.59|4568.19|4569.34|4568.94|4568.59|4568.19|740
1644417630000|2022-02-09 14:40:30|4568.84|4568.44|4568.59|4568.19|4568.84|4568.44|4568.09|4567.69|524
1644417640000|2022-02-09 14:40:40|4568.84|4568.44|4569.34|4568.94|4569.59|4569.19|4568.71|4568.31|462
1644417650000|2022-02-09 14:40:50|4569.59|4569.19|4569.84|4569.44|4569.84|4569.44|4568.59|4568.19|689
1644417660000|2022-02-09 14:41:00|4569.59|4569.19|4570.71|4570.31|4570.71|4570.31|4568.34|4567.94|1636
1644417670000|2022-02-09 14:41:10|4570.59|4570.19|4571.09|4570.69|4572.09|4571.69|4570.59|4570.19|749
1644417680000|2022-02-09 14:41:20|4571.34|4570.94|4570.34|4569.94|4571.34|4570.94|4569.59|4569.19|734
1644417690000|2022-02-09 14:41:30|4570.09|4569.69|4570.84|4570.44|4571.09|4570.69|4570.09|4569.69|478
1644417700000|2022-02-09 14:41:40|4570.59|4570.19|4570.59|4570.19|4570.59|4570.19|4569.84|4569.44|523
1644417710000|2022-02-09 14:41:50|4570.84|4570.44|4570.09|4569.69|4570.84|4570.44|4570.09|4569.69|478
1644417720000|2022-02-09 14:42:00|4570.21|4569.81|4571.09|4570.69|4571.34|4570.94|4569.59|4569.19|778
1644417730000|2022-02-09 14:42:10|4571.34|4570.94|4571.84|4571.44|4572.34|4571.94|4571.34|4570.94|713
1644417740000|2022-02-09 14:42:20|4571.71|4571.31|4571.84|4571.44|4572.84|4572.44|4571.59|4571.19|802
1644417750000|2022-02-09 14:42:30|4571.96|4571.56|4572.84|4572.44|4572.84|4572.44|4571.84|4571.44|774
1644417760000|2022-02-09 14:42:40|4572.71|4572.31|4574.34|4573.94|4574.59|4574.19|4572.59|4572.19|1900
1644417770000|2022-02-09 14:42:50|4574.09|4573.69|4575.09|4574.69|4575.34|4574.94|4574.09|4573.69|1187
1644417780000|2022-02-09 14:43:00|4574.84|4574.44|4573.59|4573.19|4575.09|4574.69|4573.09|4572.69|1266
1644417790000|2022-02-09 14:43:10|4573.34|4572.94|4574.34|4573.94|4574.34|4573.94|4572.34|4571.94|1367
1644417800000|2022-02-09 14:43:20|4574.59|4574.19|4573.59|4573.19|4574.84|4574.44|4573.34|4572.94|650
1644417810000|2022-02-09 14:43:30|4573.84|4573.44|4573.59|4573.19|4574.59|4574.19|4573.34|4572.94|862
1644417820000|2022-02-09 14:43:40|4573.34|4572.94|4572.59|4572.19|4573.34|4572.94|4572.34|4571.94|713
1644417830000|2022-02-09 14:43:50|4572.34|4571.94|4571.34|4570.94|4572.59|4572.19|4571.34|4570.94|1035
1644417840000|2022-02-09 14:44:00|4571.59|4571.19|4572.34|4571.94|4572.34|4571.94|4571.21|4570.81|1007
1644417850000|2022-02-09 14:44:10|4572.59|4572.19|4572.09|4571.69|4572.59|4572.19|4571.84|4571.44|657
1644417860000|2022-02-09 14:44:20|4572.34|4571.94|4571.59|4571.19|4572.59|4572.19|4571.34|4570.94|473
1644417870000|2022-02-09 14:44:30|4571.84|4571.44|4572.21|4571.81|4572.59|4572.19|4571.34|4570.94|545
1644417880000|2022-02-09 14:44:40|4572.09|4571.69|4572.34|4571.94|4572.84|4572.44|4572.09|4571.69|304
1644417890000|2022-02-09 14:44:50|4572.59|4572.19|4573.34|4572.94|4573.34|4572.94|4572.34|4571.94|392
1644417900000|2022-02-09 14:45:00|4573.09|4572.69|4574.59|4574.19|4576.34|4575.94|4573.09|4572.69|2126
1644417910000|2022-02-09 14:45:10|4574.84|4574.44|4574.21|4573.81|4574.84|4574.44|4573.84|4573.44|622
1644417920000|2022-02-09 14:45:20|4574.34|4573.94|4574.84|4574.44|4574.84|4574.44|4574.09|4573.69|290
1644417930000|2022-02-09 14:45:30|4574.59|4574.19|4574.34|4573.94|4575.34|4574.94|4574.34|4573.94|525
1644417940000|2022-02-09 14:45:40|4574.09|4573.69|4572.96|4572.56|4574.09|4573.69|4572.59|4572.19|867
1644417950000|2022-02-09 14:45:50|4572.84|4572.44|4572.71|4572.31|4573.34|4572.94|4572.59|4572.19|387
1644417960000|2022-02-09 14:46:00|4572.59|4572.19|4573.21|4572.81|4574.09|4573.69|4572.59|4572.19|551
1644417970000|2022-02-09 14:46:10|4573.09|4572.69|4572.96|4572.56|4573.09|4572.69|4572.59|4572.19|386
1644417980000|2022-02-09 14:46:20|4573.09|4572.69|4573.21|4572.81|4573.84|4573.44|4572.34|4571.94|762
1644417990000|2022-02-09 14:46:30|4573.09|4572.69|4573.84|4573.44|4574.09|4573.69|4572.59|4572.19|603
1644418000000|2022-02-09 14:46:40|4573.71|4573.31|4573.09|4572.69|4573.71|4573.31|4572.84|4572.44|470
1644418010000|2022-02-09 14:46:50|4573.21|4572.81|4573.34|4572.94|4574.09|4573.69|4573.21|4572.81|307
1644418020000|2022-02-09 14:47:00|4573.46|4573.06|4572.84|4572.44|4573.59|4573.19|4572.59|4572.19|599
1644418030000|2022-02-09 14:47:10|4573.09|4572.69|4572.09|4571.69|4573.09|4572.69|4571.84|4571.44|662
1644418040000|2022-02-09 14:47:20|4571.96|4571.56|4572.09|4571.69|4572.34|4571.94|4571.59|4571.19|411
1644418050000|2022-02-09 14:47:30|4571.96|4571.56|4572.21|4571.81|4572.84|4572.44|4571.84|4571.44|622
1644418060000|2022-02-09 14:47:40|4572.09|4571.69|4572.34|4571.94|4572.59|4572.19|4571.34|4570.94|543
1644418070000|2022-02-09 14:47:50|4572.09|4571.69|4571.84|4571.44|4572.34|4571.94|4571.09|4570.69|670
1644418080000|2022-02-09 14:48:00|4571.59|4571.19|4571.09|4570.69|4573.09|4572.69|4571.09|4570.69|1479
1644418090000|2022-02-09 14:48:10|4571.21|4570.81|4569.84|4569.44|4571.34|4570.94|4569.84|4569.44|886
1644418100000|2022-02-09 14:48:20|4570.09|4569.69|4570.59|4570.19|4570.84|4570.44|4570.09|4569.69|575
1644418110000|2022-02-09 14:48:30|4570.71|4570.31|4570.59|4570.19|4571.34|4570.94|4570.59|4570.19|656
1644418120000|2022-02-09 14:48:40|4570.84|4570.44|4569.84|4569.44|4570.84|4570.44|4569.84|4569.44|628
1644418130000|2022-02-09 14:48:50|4569.59|4569.19|4571.59|4571.19|4571.84|4571.44|4569.59|4569.19|847
1644418140000|2022-02-09 14:49:00|4571.34|4570.94|4571.09|4570.69|4571.84|4571.44|4570.84|4570.44|754
1644418150000|2022-02-09 14:49:10|4571.21|4570.81|4572.09|4571.69|4572.09|4571.69|4571.09|4570.69|468
1644418160000|2022-02-09 14:49:20|4572.34|4571.94|4572.34|4571.94|4572.59|4572.19|4572.09|4571.69|762
1644418170000|2022-02-09 14:49:30|4572.59|4572.19|4573.34|4572.94|4573.59|4573.19|4572.34|4571.94|688
1644418180000|2022-02-09 14:49:40|4573.59|4573.19|4573.09|4572.69|4573.59|4573.19|4572.84|4572.44|746
1644418190000|2022-02-09 14:49:50|4572.96|4572.56|4572.09|4571.69|4573.34|4572.94|4571.84|4571.44|697
1644418200000|2022-02-09 14:50:00|4572.34|4571.94|4572.09|4571.69|4572.59|4572.19|4572.09|4571.69|772
1644418210000|2022-02-09 14:50:10|4572.34|4571.94|4572.09|4571.69|4572.34|4571.94|4571.09|4570.69|629
1644418220000|2022-02-09 14:50:20|4571.84|4571.44|4571.59|4571.19|4571.84|4571.44|4571.09|4570.69|595
1644418230000|2022-02-09 14:50:30|4571.84|4571.44|4571.84|4571.44|4572.09|4571.69|4571.09|4570.69|718
1644418240000|2022-02-09 14:50:40|4571.59|4571.19|4571.59|4571.19|4571.84|4571.44|4571.21|4570.81|542
1644418250000|2022-02-09 14:50:50|4571.71|4571.31|4571.09|4570.69|4571.71|4571.31|4570.84|4570.44|434
1644418260000|2022-02-09 14:51:00|4570.84|4570.44|4569.59|4569.19|4571.09|4570.69|4569.09|4568.69|1159
1644418270000|2022-02-09 14:51:10|4569.34|4568.94|4569.09|4568.69|4569.84|4569.44|4569.09|4568.69|1086
1644418280000|2022-02-09 14:51:20|4568.84|4568.44|4570.09|4569.69|4570.09|4569.69|4568.84|4568.44|1070
1644418290000|2022-02-09 14:51:30|4569.84|4569.44|4570.34|4569.94|4570.34|4569.94|4569.84|4569.44|690
1644418300000|2022-02-09 14:51:40|4570.59|4570.19|4570.84|4570.44|4570.84|4570.44|4570.09|4569.69|509
1644418310000|2022-02-09 14:51:50|4570.59|4570.19|4570.84|4570.44|4571.09|4570.69|4570.09|4569.69|419
1644418320000|2022-02-09 14:52:00|4570.96|4570.56|4571.09|4570.69|4571.84|4571.44|4570.96|4570.56|698
1644418330000|2022-02-09 14:52:10|4570.96|4570.56|4569.34|4568.94|4571.09|4570.69|4569.34|4568.94|579
1644418340000|2022-02-09 14:52:20|4569.59|4569.19|4569.21|4568.81|4569.59|4569.19|4568.34|4567.94|1239
1644418350000|2022-02-09 14:52:30|4569.09|4568.69|4568.84|4568.44|4569.34|4568.94|4568.84|4568.44|756
1644418360000|2022-02-09 14:52:40|4569.09|4568.69|4568.84|4568.44|4569.09|4568.69|4568.34|4567.94|611
1644418370000|2022-02-09 14:52:50|4568.59|4568.19|4568.59|4568.19|4568.59|4568.19|4568.34|4567.94|708
1644418380000|2022-02-09 14:53:00|4568.84|4568.44|4567.59|4567.19|4568.84|4568.44|4567.09|4566.69|1244
1644418390000|2022-02-09 14:53:10|4566.84|4566.44|4567.09|4566.69|4567.34|4566.94|4566.84|4566.44|1188
1644418400000|2022-02-09 14:53:20|4567.34|4566.94|4567.34|4566.94|4567.34|4566.94|4566.59|4566.19|386
1644418410000|2022-02-09 14:53:30|4567.09|4566.69|4566.84|4566.44|4567.34|4566.94|4566.59|4566.19|704
1644418420000|2022-02-09 14:53:40|4566.59|4566.19|4567.09|4566.69|4567.09|4566.69|4566.34|4565.94|580
1644418430000|2022-02-09 14:53:50|4566.84|4566.44|4567.59|4567.19|4567.84|4567.44|4566.84|4566.44|520
1644418440000|2022-02-09 14:54:00|4567.84|4567.44|4568.09|4567.69|4568.09|4567.69|4567.84|4567.44|986
1644418450000|2022-02-09 14:54:10|4568.34|4567.94|4568.34|4567.94|4568.59|4568.19|4567.84|4567.44|351
1644418460000|2022-02-09 14:54:20|4568.09|4567.69|4567.59|4567.19|4568.09|4567.69|4566.59|4566.19|881
1644418470000|2022-02-09 14:54:30|4567.84|4567.44|4568.34|4567.94|4568.59|4568.19|4567.84|4567.44|332
1644418480000|2022-02-09 14:54:40|4568.59|4568.19|4568.59|4568.19|4568.59|4568.19|4568.34|4567.94|441
1644418490000|2022-02-09 14:54:50|4568.34|4567.94|4568.59|4568.19|4568.59|4568.19|4568.34|4567.94|419
1644418500000|2022-02-09 14:55:00|4569.09|4568.69|4568.09|4567.69|4569.09|4568.69|4567.84|4567.44|878
1644418510000|2022-02-09 14:55:10|4567.84|4567.44|4567.59|4567.19|4567.84|4567.44|4567.09|4566.69|643
1644418520000|2022-02-09 14:55:20|4567.84|4567.44|4568.59|4568.19|4568.71|4568.31|4567.59|4567.19|455
1644418530000|2022-02-09 14:55:30|4568.34|4567.94|4568.59|4568.19|4568.84|4568.44|4568.09|4567.69|383
1644418540000|2022-02-09 14:55:40|4568.84|4568.44|4568.21|4567.81|4568.84|4568.44|4568.09|4567.69|402
1644418550000|2022-02-09 14:55:50|4568.34|4567.94|4568.59|4568.19|4568.59|4568.19|4567.84|4567.44|511
1644418560000|2022-02-09 14:56:00|4568.46|4568.06|4569.34|4568.94|4569.34|4568.94|4568.34|4567.94|627
1644418570000|2022-02-09 14:56:10|4569.59|4569.19|4568.84|4568.44|4569.84|4569.44|4568.84|4568.44|1170
1644418580000|2022-02-09 14:56:20|4569.09|4568.69|4569.59|4569.19|4569.84|4569.44|4569.09|4568.69|568
1644418590000|2022-02-09 14:56:30|4569.34|4568.94|4568.84|4568.44|4569.34|4568.94|4568.34|4567.94|642
1644418600000|2022-02-09 14:56:40|4568.71|4568.31|4569.34|4568.94|4569.34|4568.94|4568.59|4568.19|538
1644418610000|2022-02-09 14:56:50|4569.59|4569.19|4568.34|4567.94|4569.59|4569.19|4568.34|4567.94|458
1644418620000|2022-02-09 14:57:00|4568.09|4567.69|4567.84|4567.44|4568.59|4568.19|4567.09|4566.69|1092
1644418630000|2022-02-09 14:57:10|4568.34|4567.94|4567.84|4567.44|4568.34|4567.94|4567.59|4567.19|763
1644418640000|2022-02-09 14:57:20|4567.59|4567.19|4567.09|4566.69|4567.59|4567.19|4566.59|4566.19|636
1644418650000|2022-02-09 14:57:30|4566.84|4566.44|4566.59|4566.19|4567.09|4566.69|4565.84|4565.44|877
1644418660000|2022-02-09 14:57:40|4566.34|4565.94|4565.59|4565.19|4566.59|4566.19|4565.59|4565.19|606
1644418670000|2022-02-09 14:57:50|4565.84|4565.44|4565.84|4565.44|4566.34|4565.94|4565.09|4564.69|887
1644418680000|2022-02-09 14:58:00|4565.96|4565.56|4566.59|4566.19|4566.71|4566.31|4565.34|4564.94|920
1644418690000|2022-02-09 14:58:10|4566.84|4566.44|4567.09|4566.69|4567.34|4566.94|4566.84|4566.44|454
1644418700000|2022-02-09 14:58:20|4566.84|4566.44|4567.21|4566.81|4567.34|4566.94|4566.34|4565.94|371
1644418710000|2022-02-09 14:58:30|4567.34|4566.94|4568.09|4567.69|4568.09|4567.69|4567.34|4566.94|466
1644418720000|2022-02-09 14:58:40|4567.84|4567.44|4567.59|4567.19|4567.96|4567.56|4567.09|4566.69|473
1644418730000|2022-02-09 14:58:50|4567.34|4566.94|4567.84|4567.44|4567.84|4567.44|4567.34|4566.94|244
1644418740000|2022-02-09 14:59:00|4568.09|4567.69|4569.59|4569.19|4569.59|4569.19|4567.84|4567.44|653
1644418750000|2022-02-09 14:59:10|4569.46|4569.06|4569.46|4569.06|4569.84|4569.44|4569.09|4568.69|660
1644418760000|2022-02-09 14:59:20|4569.59|4569.19|4570.09|4569.69|4570.09|4569.69|4569.34|4568.94|559
1644418770000|2022-02-09 14:59:30|4570.34|4569.94|4570.84|4570.44|4571.59|4571.19|4570.34|4569.94|1188
1644418780000|2022-02-09 14:59:40|4570.96|4570.56|4570.34|4569.94|4570.96|4570.56|4570.34|4569.94|371
1644418790000|2022-02-09 14:59:50|4570.09|4569.69|4566.34|4565.94|4570.09|4569.69|4566.34|4565.94|1122
1644418800000|2022-02-09 15:00:00|4566.09|4565.69|4567.84|4567.44|4568.34|4567.94|4566.09|4565.69|1437
1644418810000|2022-02-09 15:00:10|4568.09|4567.69|4567.59|4567.19|4569.34|4568.94|4567.59|4567.19|856
1644418820000|2022-02-09 15:00:20|4567.71|4567.31|4567.84|4567.44|4568.09|4567.69|4567.59|4567.19|519
1644418830000|2022-02-09 15:00:30|4567.59|4567.19|4568.59|4568.19|4568.59|4568.19|4567.46|4567.06|556
1644418840000|2022-02-09 15:00:40|4568.34|4567.94|4568.09|4567.69|4568.59|4568.19|4567.84|4567.44|380
1644418850000|2022-02-09 15:00:50|4567.84|4567.44|4568.59|4568.19|4568.84|4568.44|4567.59|4567.19|354
1644418860000|2022-02-09 15:01:00|4568.84|4568.44|4569.34|4568.94|4569.34|4568.94|4568.34|4567.94|611
1644418870000|2022-02-09 15:01:10|4569.59|4569.19|4569.09|4568.69|4569.84|4569.44|4569.09|4568.69|504
1644418880000|2022-02-09 15:01:20|4568.84|4568.44|4567.84|4567.44|4568.84|4568.44|4567.09|4566.69|639
1644418890000|2022-02-09 15:01:30|4568.09|4567.69|4568.09|4567.69|4568.84|4568.44|4567.71|4567.31|432
1644418900000|2022-02-09 15:01:40|4568.21|4567.81|4568.84|4568.44|4568.84|4568.44|4568.09|4567.69|276
1644418910000|2022-02-09 15:01:50|4568.96|4568.56|4568.09|4567.69|4569.09|4568.69|4567.84|4567.44|457
1644418920000|2022-02-09 15:02:00|4568.34|4567.94|4569.59|4569.19|4569.84|4569.44|4568.34|4567.94|1389
1644418930000|2022-02-09 15:02:10|4569.34|4568.94|4570.34|4569.94|4571.34|4570.94|4569.34|4568.94|1554
1644418940000|2022-02-09 15:02:20|4570.59|4570.19|4571.34|4570.94|4571.34|4570.94|4570.34|4569.94|580
1644418950000|2022-02-09 15:02:30|4571.09|4570.69|4572.34|4571.94|4572.84|4572.44|4571.09|4570.69|1113
1644418960000|2022-02-09 15:02:40|4572.09|4571.69|4572.34|4571.94|4572.84|4572.44|4572.09|4571.69|1029
1644418970000|2022-02-09 15:02:50|4572.09|4571.69|4572.59|4572.19|4572.84|4572.44|4572.09|4571.69|903
1644418980000|2022-02-09 15:03:00|4572.84|4572.44|4572.59|4572.19|4572.84|4572.44|4572.34|4571.94|945
1644418990000|2022-02-09 15:03:10|4572.84|4572.44|4571.84|4571.44|4572.84|4572.44|4571.59|4571.19|542
1644419000000|2022-02-09 15:03:20|4572.09|4571.69|4572.34|4571.94|4572.34|4571.94|4571.84|4571.44|440
1644419010000|2022-02-09 15:03:30|4572.59|4572.19|4572.09|4571.69|4572.59|4572.19|4572.09|4571.69|393
1644419020000|2022-02-09 15:03:40|4571.84|4571.44|4571.84|4571.44|4572.09|4571.69|4571.59|4571.19|463
1644419030000|2022-02-09 15:03:50|4571.59|4571.19|4572.34|4571.94|4572.59|4572.19|4571.59|4571.19|814
1644419040000|2022-02-09 15:04:00|4572.59|4572.19|4572.59|4572.19|4573.34|4572.94|4572.09|4571.69|936
1644419050000|2022-02-09 15:04:10|4572.84|4572.44|4573.09|4572.69|4573.34|4572.94|4572.84|4572.44|389
1644419060000|2022-02-09 15:04:20|4572.84|4572.44|4572.34|4571.94|4573.21|4572.81|4572.09|4571.69|610
1644419070000|2022-02-09 15:04:30|4572.09|4571.69|4572.34|4571.94|4572.59|4572.19|4571.84|4571.44|457
1644419080000|2022-02-09 15:04:40|4572.59|4572.19|4572.34|4571.94|4572.84|4572.44|4572.34|4571.94|354
1644419090000|2022-02-09 15:04:50|4572.59|4572.19|4571.59|4571.19|4572.59|4572.19|4571.59|4571.19|618
1644419100000|2022-02-09 15:05:00|4571.84|4571.44|4571.84|4571.44|4572.09|4571.69|4571.34|4570.94|966
1644419110000|2022-02-09 15:05:10|4571.96|4571.56|4571.34|4570.94|4571.96|4571.56|4570.84|4570.44|684
1644419120000|2022-02-09 15:05:20|4571.09|4570.69|4571.21|4570.81|4571.34|4570.94|4570.34|4569.94|675
1644419130000|2022-02-09 15:05:30|4571.34|4570.94|4571.09|4570.69|4571.59|4571.19|4570.84|4570.44|424
1644419140000|2022-02-09 15:05:40|4570.84|4570.44|4570.09|4569.69|4570.84|4570.44|4570.09|4569.69|701
1644419150000|2022-02-09 15:05:50|4570.34|4569.94|4569.84|4569.44|4570.34|4569.94|4569.59|4569.19|513
1644419160000|2022-02-09 15:06:00|4570.34|4569.94|4570.59|4570.19|4570.84|4570.44|4570.09|4569.69|603
1644419170000|2022-02-09 15:06:10|4570.34|4569.94|4570.59|4570.19|4570.59|4570.19|4569.84|4569.44|550
1644419180000|2022-02-09 15:06:20|4570.34|4569.94|4570.34|4569.94|4570.84|4570.44|4570.09|4569.69|421
1644419190000|2022-02-09 15:06:30|4570.09|4569.69|4569.34|4568.94|4570.09|4569.69|4568.84|4568.44|923
1644419200000|2022-02-09 15:06:40|4569.59|4569.19|4569.84|4569.44|4569.84|4569.44|4569.34|4568.94|343
1644419210000|2022-02-09 15:06:50|4569.59|4569.19|4570.46|4570.06|4570.59|4570.19|4569.46|4569.06|471
1644419220000|2022-02-09 15:07:00|4570.59|4570.19|4571.34|4570.94|4571.84|4571.44|4570.59|4570.19|872
1644419230000|2022-02-09 15:07:10|4571.59|4571.19|4571.59|4571.19|4571.84|4571.44|4571.09|4570.69|365
1644419240000|2022-02-09 15:07:20|4571.84|4571.44|4572.59|4572.19|4572.59|4572.19|4571.84|4571.44|529
1644419250000|2022-02-09 15:07:30|4572.84|4572.44|4573.59|4573.19|4573.59|4573.19|4572.84|4572.44|677
1644419260000|2022-02-09 15:07:40|4573.84|4573.44|4572.84|4572.44|4573.84|4573.44|4572.84|4572.44|577
1644419270000|2022-02-09 15:07:50|4572.96|4572.56|4573.34|4572.94|4573.84|4573.44|4572.84|4572.44|449
1644419280000|2022-02-09 15:08:00|4573.59|4573.19|4573.59|4573.19|4573.84|4573.44|4573.34|4572.94|673
1644419290000|2022-02-09 15:08:10|4573.84|4573.44|4574.59|4574.19|4574.59|4574.19|4573.59|4573.19|748
1644419300000|2022-02-09 15:08:20|4574.84|4574.44|4574.34|4573.94|4574.84|4574.44|4574.09|4573.69|1261
1644419310000|2022-02-09 15:08:30|4574.59|4574.19|4574.34|4573.94|4574.84|4574.44|4574.09|4573.69|669
1644419320000|2022-02-09 15:08:40|4574.21|4573.81|4575.34|4574.94|4575.84|4575.44|4574.09|4573.69|915
1644419330000|2022-02-09 15:08:50|4575.09|4574.69|4575.59|4575.19|4575.71|4575.31|4575.09|4574.69|616
1644419340000|2022-02-09 15:09:00|4575.84|4575.44|4575.59|4575.19|4576.34|4575.94|4575.34|4574.94|1161
1644419350000|2022-02-09 15:09:10|4575.34|4574.94|4574.84|4574.44|4575.34|4574.94|4574.59|4574.19|655
1644419360000|2022-02-09 15:09:20|4575.09|4574.69|4574.84|4574.44|4575.09|4574.69|4574.84|4574.44|311
1644419370000|2022-02-09 15:09:30|4574.59|4574.19|4574.59|4574.19|4574.59|4574.19|4574.09|4573.69|687
1644419380000|2022-02-09 15:09:40|4574.34|4573.94|4573.84|4573.44|4574.34|4573.94|4573.84|4573.44|294
1644419390000|2022-02-09 15:09:50|4573.59|4573.19|4574.09|4573.69|4574.09|4573.69|4573.59|4573.19|294
1644419400000|2022-02-09 15:10:00|4574.59|4574.19|4575.59|4575.19|4575.84|4575.44|4574.59|4574.19|980
1644419410000|2022-02-09 15:10:10|4575.34|4574.94|4575.09|4574.69|4575.59|4575.19|4575.09|4574.69|579
1644419420000|2022-02-09 15:10:20|4574.96|4574.56|4574.59|4574.19|4575.09|4574.69|4574.59|4574.19|514
1644419430000|2022-02-09 15:10:30|4574.09|4573.69|4573.84|4573.44|4574.34|4573.94|4573.59|4573.19|663
1644419440000|2022-02-09 15:10:40|4573.59|4573.19|4572.34|4571.94|4573.59|4573.19|4572.34|4571.94|1880
1644419450000|2022-02-09 15:10:50|4572.09|4571.69|4572.09|4571.69|4572.34|4571.94|4571.59|4571.19|859
1644419460000|2022-02-09 15:11:00|4571.84|4571.44|4571.59|4571.19|4571.84|4571.44|4571.34|4570.94|753
1644419470000|2022-02-09 15:11:10|4571.34|4570.94|4571.84|4571.44|4572.34|4571.94|4571.34|4570.94|491
1644419480000|2022-02-09 15:11:20|4572.09|4571.69|4571.34|4570.94|4572.09|4571.69|4571.34|4570.94|579
1644419490000|2022-02-09 15:11:30|4571.46|4571.06|4570.59|4570.19|4571.84|4571.44|4570.59|4570.19|620
1644419500000|2022-02-09 15:11:40|4570.34|4569.94|4570.59|4570.19|4570.59|4570.19|4570.34|4569.94|524
1644419510000|2022-02-09 15:11:50|4570.34|4569.94|4570.84|4570.44|4571.34|4570.94|4569.59|4569.19|1423
1644419520000|2022-02-09 15:12:00|4570.59|4570.19|4570.84|4570.44|4571.09|4570.69|4570.09|4569.69|747
1644419530000|2022-02-09 15:12:10|4571.09|4570.69|4570.59|4570.19|4571.09|4570.69|4570.34|4569.94|440
1644419540000|2022-02-09 15:12:20|4570.34|4569.94|4571.09|4570.69|4571.34|4570.94|4570.34|4569.94|365
1644419550000|2022-02-09 15:12:30|4571.34|4570.94|4571.34|4570.94|4571.34|4570.94|4570.84|4570.44|500
1644419560000|2022-02-09 15:12:40|4571.59|4571.19|4570.46|4570.06|4571.59|4571.19|4570.34|4569.94|538
1644419570000|2022-02-09 15:12:50|4570.34|4569.94|4570.34|4569.94|4570.59|4570.19|4569.84|4569.44|434
1644419580000|2022-02-09 15:13:00|4570.59|4570.19|4569.09|4568.69|4570.59|4570.19|4568.84|4568.44|957
1644419590000|2022-02-09 15:13:10|4569.34|4568.94|4568.34|4567.94|4569.34|4568.94|4567.71|4567.31|1603
1644419600000|2022-02-09 15:13:20|4568.59|4568.19|4569.21|4568.81|4569.34|4568.94|4568.34|4567.94|666
1644419610000|2022-02-09 15:13:30|4569.34|4568.94|4569.84|4569.44|4570.59|4570.19|4569.34|4568.94|774
1644419620000|2022-02-09 15:13:40|4569.59|4569.19|4568.59|4568.19|4570.09|4569.69|4568.59|4568.19|1416
1644419630000|2022-02-09 15:13:50|4568.84|4568.44|4568.34|4567.94|4568.84|4568.44|4568.09|4567.69|652
1644419640000|2022-02-09 15:14:00|4568.09|4567.69|4568.09|4567.69|4568.34|4567.94|4567.84|4567.44|641
1644419650000|2022-02-09 15:14:10|4568.34|4567.94|4568.34|4567.94|4568.34|4567.94|4566.84|4566.44|1101
1644419660000|2022-02-09 15:14:20|4568.09|4567.69|4569.09|4568.69|4569.09|4568.69|4568.09|4567.69|454
1644419670000|2022-02-09 15:14:30|4568.84|4568.44|4569.59|4569.19|4569.59|4569.19|4568.84|4568.44|495
1644419680000|2022-02-09 15:14:40|4569.34|4568.94|4569.34|4568.94|4569.84|4569.44|4569.34|4568.94|383
1644419690000|2022-02-09 15:14:50|4569.59|4569.19|4569.59|4569.19|4569.59|4569.19|4569.09|4568.69|251
1644419700000|2022-02-09 15:15:00|4570.09|4569.69|4569.59|4569.19|4570.59|4570.19|4569.59|4569.19|717
1644419710000|2022-02-09 15:15:10|4569.34|4568.94|4570.09|4569.69|4570.09|4569.69|4568.84|4568.44|515
1644419720000|2022-02-09 15:15:20|4570.34|4569.94|4569.34|4568.94|4570.34|4569.94|4568.84|4568.44|468
1644419730000|2022-02-09 15:15:30|4569.46|4569.06|4569.59|4569.19|4569.59|4569.19|4568.59|4568.19|429
1644419740000|2022-02-09 15:15:40|4569.34|4568.94|4571.09|4570.69|4571.09|4570.69|4569.34|4568.94|627
1644419750000|2022-02-09 15:15:50|4570.84|4570.44|4571.09|4570.69|4571.34|4570.94|4570.59|4570.19|468
1644419760000|2022-02-09 15:16:00|4571.34|4570.94|4571.09|4570.69|4571.59|4571.19|4570.71|4570.31|753
1644419770000|2022-02-09 15:16:10|4571.21|4570.81|4571.59|4571.19|4571.59|4571.19|4571.09|4570.69|763
1644419780000|2022-02-09 15:16:20|4571.34|4570.94|4572.09|4571.69|4572.34|4571.94|4571.34|4570.94|571
1644419790000|2022-02-09 15:16:30|4571.84|4571.44|4570.84|4570.44|4571.84|4571.44|4570.71|4570.31|616
1644419800000|2022-02-09 15:16:40|4571.09|4570.69|4570.84|4570.44|4571.59|4571.19|4570.84|4570.44|527
1644419810000|2022-02-09 15:16:50|4570.59|4570.19|4570.34|4569.94|4570.84|4570.44|4570.09|4569.69|621
1644419820000|2022-02-09 15:17:00|4570.59|4570.19|4570.84|4570.44|4571.34|4570.94|4570.59|4570.19|755
1644419830000|2022-02-09 15:17:10|4571.09|4570.69|4570.84|4570.44|4571.34|4570.94|4570.84|4570.44|410
1644419840000|2022-02-09 15:17:20|4570.59|4570.19|4569.34|4568.94|4570.59|4570.19|4569.34|4568.94|816
1644419850000|2022-02-09 15:17:30|4569.59|4569.19|4569.84|4569.44|4570.34|4569.94|4569.46|4569.06|500
1644419860000|2022-02-09 15:17:40|4569.59|4569.19|4570.84|4570.44|4571.09|4570.69|4569.59|4569.19|916
1644419870000|2022-02-09 15:17:50|4571.09|4570.69|4571.59|4571.19|4571.84|4571.44|4570.84|4570.44|486
1644419880000|2022-02-09 15:18:00|4571.84|4571.44|4572.34|4571.94|4572.34|4571.94|4571.59|4571.19|412
1644419890000|2022-02-09 15:18:10|4572.09|4571.69|4572.09|4571.69|4572.59|4572.19|4571.84|4571.44|852
1644419900000|2022-02-09 15:18:20|4571.84|4571.44|4570.84|4570.44|4572.09|4571.69|4570.59|4570.19|1811
1644419910000|2022-02-09 15:18:30|4570.59|4570.19|4569.59|4569.19|4570.59|4570.19|4569.34|4568.94|754
1644419920000|2022-02-09 15:18:40|4569.84|4569.44|4569.59|4569.19|4570.34|4569.94|4569.34|4568.94|510
1644419930000|2022-02-09 15:18:50|4569.34|4568.94|4569.34|4568.94|4569.59|4569.19|4568.84|4568.44|598
1644419940000|2022-02-09 15:19:00|4569.59|4569.19|4570.34|4569.94|4570.34|4569.94|4569.34|4568.94|431
1644419950000|2022-02-09 15:19:10|4570.46|4570.06|4570.09|4569.69|4570.46|4570.06|4569.84|4569.44|266
1644419960000|2022-02-09 15:19:20|4569.84|4569.44|4568.84|4568.44|4570.09|4569.69|4568.84|4568.44|1093
1644419970000|2022-02-09 15:19:30|4568.46|4568.06|4567.84|4567.44|4568.84|4568.44|4567.34|4566.94|1247
1644419980000|2022-02-09 15:19:40|4567.71|4567.31|4567.34|4566.94|4567.84|4567.44|4566.84|4566.44|784
1644419990000|2022-02-09 15:19:50|4567.46|4567.06|4565.59|4565.19|4567.59|4567.19|4564.34|4563.94|2701
1644420000000|2022-02-09 15:20:00|4565.84|4565.44|4565.59|4565.19|4566.21|4565.81|4565.09|4564.69|1069
1644420010000|2022-02-09 15:20:10|4565.34|4564.94|4565.59|4565.19|4565.84|4565.44|4565.09|4564.69|677
1644420020000|2022-02-09 15:20:20|4565.34|4564.94|4564.09|4563.69|4565.34|4564.94|4564.09|4563.69|683
1644420030000|2022-02-09 15:20:30|4564.34|4563.94|4565.34|4564.94|4565.34|4564.94|4564.34|4563.94|552
1644420040000|2022-02-09 15:20:40|4565.46|4565.06|4566.59|4566.19|4566.59|4566.19|4565.09|4564.69|520
1644420050000|2022-02-09 15:20:50|4566.84|4566.44|4567.34|4566.94|4567.34|4566.94|4566.71|4566.31|483
1644420060000|2022-02-09 15:21:00|4567.84|4567.44|4568.34|4567.94|4569.09|4568.69|4567.59|4567.19|1005
1644420070000|2022-02-09 15:21:10|4568.09|4567.69|4567.84|4567.44|4568.59|4568.19|4567.84|4567.44|320
1644420080000|2022-02-09 15:21:20|4567.71|4567.31|4568.34|4567.94|4568.34|4567.94|4567.59|4567.19|382
1644420090000|2022-02-09 15:21:30|4568.59|4568.19|4568.59|4568.19|4568.59|4568.19|4567.84|4567.44|509
1644420100000|2022-02-09 15:21:40|4568.84|4568.44|4569.09|4568.69|4569.09|4568.69|4568.59|4568.19|509
1644420110000|2022-02-09 15:21:50|4568.84|4568.44|4567.59|4567.19|4569.34|4568.94|4567.59|4567.19|912
1644420120000|2022-02-09 15:22:00|4567.84|4567.44|4568.59|4568.19|4568.84|4568.44|4567.84|4567.44|599
1644420130000|2022-02-09 15:22:10|4568.34|4567.94|4568.09|4567.69|4568.59|4568.19|4567.84|4567.44|530
1644420140000|2022-02-09 15:22:20|4568.21|4567.81|4568.09|4567.69|4568.34|4567.94|4568.09|4567.69|177
1644420150000|2022-02-09 15:22:30|4568.34|4567.94|4568.1|4567.7|4568.63|4568.23|4567.59|4567.19|457
1644420160000|2022-02-09 15:22:40|4568.35|4567.95|4568.1|4567.7|4568.35|4567.95|4568.1|4567.7|333
1644420170000|2022-02-09 15:22:50|4567.85|4567.45|4566.85|4566.45|4567.85|4567.45|4566.85|4566.45|903
1644420180000|2022-02-09 15:23:00|4567.1|4566.7|4566.85|4566.45|4567.35|4566.95|4566.6|4566.2|904
1644420190000|2022-02-09 15:23:10|4566.6|4566.2|4566.6|4566.2|4566.6|4566.2|4565.6|4565.2|700
1644420200000|2022-02-09 15:23:20|4566.85|4566.45|4566.85|4566.45|4567.35|4566.95|4566.35|4565.95|351
1644420210000|2022-02-09 15:23:30|4567.1|4566.7|4569.1|4568.7|4569.1|4568.7|4567.1|4566.7|878
1644420220000|2022-02-09 15:23:40|4568.85|4568.45|4569.1|4568.7|4569.35|4568.95|4568.72|4568.32|557
1644420230000|2022-02-09 15:23:50|4568.85|4568.45|4569.35|4568.95|4569.6|4569.2|4568.72|4568.32|485
1644420240000|2022-02-09 15:24:00|4569.6|4569.2|4569.35|4568.95|4570.1|4569.7|4569.35|4568.95|770
1644420250000|2022-02-09 15:24:10|4569.6|4569.2|4569.1|4568.7|4569.6|4569.2|4568.6|4568.2|659
1644420260000|2022-02-09 15:24:20|4568.85|4568.45|4569.1|4568.7|4569.1|4568.7|4568.35|4567.95|403
1644420270000|2022-02-09 15:24:30|4569.35|4568.95|4569.85|4569.45|4569.85|4569.45|4569.35|4568.95|392
1644420280000|2022-02-09 15:24:40|4570.1|4569.7|4570.35|4569.95|4570.35|4569.95|4569.85|4569.45|552
1644420290000|2022-02-09 15:24:50|4570.1|4569.7|4566.6|4566.2|4570.35|4569.95|4566.35|4565.95|2944
1644420300000|2022-02-09 15:25:00|4566.85|4566.45|4567.85|4567.45|4568.35|4567.95|4566.1|4565.7|3146
1644420310000|2022-02-09 15:25:10|4567.6|4567.2|4570.35|4569.95|4570.85|4570.45|4567.6|4567.2|1574
1644420320000|2022-02-09 15:25:20|4570.6|4570.2|4571.35|4570.95|4571.6|4571.2|4570.35|4569.95|1186
1644420330000|2022-02-09 15:25:30|4571.6|4571.2|4571.35|4570.95|4571.85|4571.45|4571.1|4570.7|789
1644420340000|2022-02-09 15:25:40|4571.47|4571.07|4570.35|4569.95|4571.6|4571.2|4569.35|4568.95|2433
1644420350000|2022-02-09 15:25:50|4570.6|4570.2|4571.1|4570.7|4571.35|4570.95|4570.35|4569.95|896
1644420360000|2022-02-09 15:26:00|4571.35|4570.95|4573.35|4572.95|4573.35|4572.95|4571.35|4570.95|2206
1644420370000|2022-02-09 15:26:10|4573.6|4573.2|4572.85|4572.45|4573.6|4573.2|4572.6|4572.2|1345
1644420380000|2022-02-09 15:26:20|4572.6|4572.2|4572.85|4572.45|4573.35|4572.95|4572.6|4572.2|828
1644420390000|2022-02-09 15:26:30|4573.1|4572.7|4573.85|4573.45|4574.6|4574.2|4573.1|4572.7|1053
1644420400000|2022-02-09 15:26:40|4573.97|4573.57|4573.6|4573.2|4574.35|4573.95|4573.6|4573.2|586
1644420410000|2022-02-09 15:26:50|4573.85|4573.45|4573.97|4573.57|4573.97|4573.57|4573.35|4572.95|496
1644420420000|2022-02-09 15:27:00|4573.85|4573.45|4574.1|4573.7|4575.1|4574.7|4573.85|4573.45|1050
1644420430000|2022-02-09 15:27:10|4573.85|4573.45|4572.6|4572.2|4573.85|4573.45|4572.35|4571.95|889
1644420440000|2022-02-09 15:27:20|4572.35|4571.95|4571.6|4571.2|4572.6|4572.2|4571.1|4570.7|1146
1644420450000|2022-02-09 15:27:30|4571.85|4571.45|4571.85|4571.45|4571.85|4571.45|4571.1|4570.7|517
1644420460000|2022-02-09 15:27:40|4572.1|4571.7|4571.85|4571.45|4572.22|4571.82|4571.6|4571.2|437
1644420470000|2022-02-09 15:27:50|4572.35|4571.95|4571.85|4571.45|4572.35|4571.95|4571.6|4571.2|390
1644420480000|2022-02-09 15:28:00|4571.6|4571.2|4572.6|4572.2|4572.6|4572.2|4571.1|4570.7|465
1644420490000|2022-02-09 15:28:10|4572.35|4571.95|4571.6|4571.2|4572.35|4571.95|4571.1|4570.7|784
1644420500000|2022-02-09 15:28:20|4571.35|4570.95|4570.1|4569.7|4571.6|4571.2|4570.1|4569.7|665
1644420510000|2022-02-09 15:28:30|4570.35|4569.95|4570.6|4570.2|4570.6|4570.2|4570.1|4569.7|592
1644420520000|2022-02-09 15:28:40|4570.35|4569.95|4570.97|4570.57|4570.97|4570.57|4569.6|4569.2|692
1644420530000|2022-02-09 15:28:50|4571.1|4570.7|4571.85|4571.45|4572.1|4571.7|4570.85|4570.45|782
1644420540000|2022-02-09 15:29:00|4571.35|4570.95|4572.1|4571.7|4572.35|4571.95|4571.1|4570.7|914
1644420550000|2022-02-09 15:29:10|4572.35|4571.95|4571.6|4571.2|4572.6|4572.2|4571.1|4570.7|581
1644420560000|2022-02-09 15:29:20|4571.35|4570.95|4570.85|4570.45|4571.35|4570.95|4570.1|4569.7|669
1644420570000|2022-02-09 15:29:30|4570.97|4570.57|4570.6|4570.2|4571.1|4570.7|4570.35|4569.95|282
1644420580000|2022-02-09 15:29:40|4570.47|4570.07|4571.6|4571.2|4571.85|4571.45|4570.47|4570.07|293
1644420590000|2022-02-09 15:29:50|4571.85|4571.45|4572.1|4571.7|4572.1|4571.7|4571.6|4571.2|379
1644420600000|2022-02-09 15:30:00|4572.6|4572.2|4572.85|4572.45|4573.1|4572.7|4572.35|4571.95|696
1644420610000|2022-02-09 15:30:10|4573.1|4572.7|4572.85|4572.45|4573.85|4573.45|4572.85|4572.45|831
1644420620000|2022-02-09 15:30:20|4572.6|4572.2|4571.35|4570.95|4573.1|4572.7|4571.35|4570.95|626
1644420630000|2022-02-09 15:30:30|4571.1|4570.7|4572.6|4572.2|4572.6|4572.2|4571.1|4570.7|497
1644420640000|2022-02-09 15:30:40|4572.35|4571.95|4571.85|4571.45|4572.85|4572.45|4571.85|4571.45|455
1644420650000|2022-02-09 15:30:50|4572.1|4571.7|4572.6|4572.2|4572.6|4572.2|4571.85|4571.45|367
1644420660000|2022-02-09 15:31:00|4572.85|4572.45|4573.35|4572.95|4573.6|4573.2|4572.6|4572.2|614
1644420670000|2022-02-09 15:31:10|4573.1|4572.7|4571.35|4570.95|4573.1|4572.7|4571.35|4570.95|390
1644420680000|2022-02-09 15:31:20|4571.6|4571.2|4572.35|4571.95|4572.35|4571.95|4571.6|4571.2|397
1644420690000|2022-02-09 15:31:30|4572.1|4571.7|4573.35|4572.95|4573.35|4572.95|4572.1|4571.7|509
1644420700000|2022-02-09 15:31:40|4573.6|4573.2|4573.6|4573.2|4573.85|4573.45|4573.1|4572.7|302
1644420710000|2022-02-09 15:31:50|4573.35|4572.95|4573.85|4573.45|4574.1|4573.7|4573.35|4572.95|368
1644420720000|2022-02-09 15:32:00|4574.1|4573.7|4574.35|4573.95|4574.6|4574.2|4573.85|4573.45|914
1644420730000|2022-02-09 15:32:10|4574.6|4574.2|4575.35|4574.95|4575.6|4575.2|4574.6|4574.2|1004
1644420740000|2022-02-09 15:32:20|4575.1|4574.7|4574.85|4574.45|4575.1|4574.7|4574.6|4574.2|609
1644420750000|2022-02-09 15:32:30|4575.6|4575.2|4576.6|4576.2|4576.6|4576.2|4575.6|4575.2|1368
1644420760000|2022-02-09 15:32:40|4576.35|4575.95|4577.35|4576.95|4577.85|4577.45|4576.35|4575.95|2603
1644420770000|2022-02-09 15:32:50|4576.85|4576.45|4577.35|4576.95|4577.35|4576.95|4576.6|4576.2|995
1644420780000|2022-02-09 15:33:00|4577.6|4577.2|4578.85|4578.45|4579.1|4578.7|4577.6|4577.2|1644
1644420790000|2022-02-09 15:33:10|4578.35|4577.95|4578.85|4578.45|4579.35|4578.95|4578.35|4577.95|940
1644420800000|2022-02-09 15:33:20|4578.6|4578.2|4578.35|4577.95|4578.85|4578.45|4578.35|4577.95|644
1644420810000|2022-02-09 15:33:30|4578.1|4577.7|4579.35|4578.95|4579.35|4578.95|4578.1|4577.7|1058
1644420820000|2022-02-09 15:33:40|4579.1|4578.7|4578.85|4578.45|4579.6|4579.2|4578.85|4578.45|1120
1644420830000|2022-02-09 15:33:50|4579.1|4578.7|4579.35|4578.95|4579.47|4579.07|4578.85|4578.45|469
1644420840000|2022-02-09 15:34:00|4579.1|4578.7|4578.35|4577.95|4579.1|4578.7|4578.35|4577.95|541
1644420850000|2022-02-09 15:34:10|4578.6|4578.2|4578.6|4578.2|4579.1|4578.7|4578.6|4578.2|539
1644420860000|2022-02-09 15:34:20|4578.35|4577.95|4579.1|4578.7|4579.1|4578.7|4578.35|4577.95|726
1644420870000|2022-02-09 15:34:30|4579.22|4578.82|4578.85|4578.45|4579.35|4578.95|4578.85|4578.45|677
1644420880000|2022-02-09 15:34:40|4579.1|4578.7|4579.1|4578.7|4579.35|4578.95|4578.85|4578.45|316
1644420890000|2022-02-09 15:34:50|4579.35|4578.95|4578.6|4578.2|4579.35|4578.95|4578.6|4578.2|292
1644420900000|2022-02-09 15:35:00|4578.85|4578.45|4578.85|4578.45|4579.1|4578.7|4578.6|4578.2|811
1644420910000|2022-02-09 15:35:10|4578.6|4578.2|4577.85|4577.45|4578.6|4578.2|4577.85|4577.45|625
1644420920000|2022-02-09 15:35:20|4578.1|4577.7|4578.1|4577.7|4578.1|4577.7|4577.6|4577.2|545
1644420930000|2022-02-09 15:35:30|4578.6|4578.2|4578.6|4578.2|4578.85|4578.45|4577.97|4577.57|584
1644420940000|2022-02-09 15:35:40|4578.72|4578.32|4578.6|4578.2|4579.1|4578.7|4578.6|4578.2|554
1644420950000|2022-02-09 15:35:50|4578.35|4577.95|4578.35|4577.95|4578.85|4578.45|4578.1|4577.7|618
1644420960000|2022-02-09 15:36:00|4578.1|4577.7|4578.1|4577.7|4578.6|4578.2|4578.1|4577.7|577
1644420970000|2022-02-09 15:36:10|4577.85|4577.45|4578.1|4577.7|4578.35|4577.95|4577.85|4577.45|371
1644420980000|2022-02-09 15:36:20|4578.47|4578.07|4578.47|4578.07|4579.1|4578.7|4578.35|4577.95|542
1644420990000|2022-02-09 15:36:30|4578.35|4577.95|4578.47|4578.07|4578.85|4578.45|4578.1|4577.7|346
1644421000000|2022-02-09 15:36:40|4578.35|4577.95|4578.35|4577.95|4578.6|4578.2|4577.85|4577.45|340
1644421010000|2022-02-09 15:36:50|4578.47|4578.07|4578.35|4577.95|4578.6|4578.2|4578.1|4577.7|397
1644421020000|2022-02-09 15:37:00|4578.1|4577.7|4578.1|4577.7|4578.1|4577.7|4577.85|4577.45|352
1644421030000|2022-02-09 15:37:10|4577.97|4577.57|4578.35|4577.95|4578.35|4577.95|4577.97|4577.57|364
1644421040000|2022-02-09 15:37:20|4578.1|4577.7|4577.85|4577.45|4578.1|4577.7|4577.72|4577.32|464
1644421050000|2022-02-09 15:37:30|4578.1|4577.7|4578.35|4577.95|4578.35|4577.95|4578.1|4577.7|329
1644421060000|2022-02-09 15:37:40|4578.85|4578.45|4578.35|4577.95|4578.85|4578.45|4578.35|4577.95|625
1644421070000|2022-02-09 15:37:50|4578.47|4578.07|4578.1|4577.7|4578.47|4578.07|4578.1|4577.7|436
1644421080000|2022-02-09 15:38:00|4578.22|4577.82|4578.6|4578.2|4579.1|4578.7|4578.1|4577.7|666
1644421090000|2022-02-09 15:38:10|4578.35|4577.95|4578.35|4577.95|4578.35|4577.95|4578.1|4577.7|275
1644421100000|2022-02-09 15:38:20|4578.1|4577.7|4577.85|4577.45|4578.1|4577.7|4577.6|4577.2|404
1644421110000|2022-02-09 15:38:30|4577.6|4577.2|4577.35|4576.95|4577.85|4577.45|4577.1|4576.7|688
1644421120000|2022-02-09 15:38:40|4577.22|4576.82|4577.1|4576.7|4577.35|4576.95|4577.1|4576.7|268
1644421130000|2022-02-09 15:38:50|4576.85|4576.45|4576.6|4576.2|4576.85|4576.45|4576.1|4575.7|874
1644421140000|2022-02-09 15:39:00|4576.47|4576.07|4575.6|4575.2|4576.6|4576.2|4575.6|4575.2|775
1644421150000|2022-02-09 15:39:10|4575.85|4575.45|4576.1|4575.7|4576.35|4575.95|4575.6|4575.2|599
1644421160000|2022-02-09 15:39:20|4575.85|4575.45|4576.1|4575.7|4576.35|4575.95|4575.85|4575.45|275
1644421170000|2022-02-09 15:39:30|4576.35|4575.95|4576.22|4575.82|4576.35|4575.95|4575.85|4575.45|377
1644421180000|2022-02-09 15:39:40|4576.35|4575.95|4575.85|4575.45|4576.35|4575.95|4575.6|4575.2|368
1644421190000|2022-02-09 15:39:50|4576.1|4575.7|4576.1|4575.7|4576.1|4575.7|4575.6|4575.2|313
1644421200000|2022-02-09 15:40:00|4575.97|4575.57|4576.6|4576.2|4576.85|4576.45|4575.6|4575.2|689
1644421210000|2022-02-09 15:40:10|4576.35|4575.95|4575.85|4575.45|4576.35|4575.95|4575.6|4575.2|277
1644421220000|2022-02-09 15:40:20|4576.1|4575.7|4576.1|4575.7|4576.35|4575.95|4575.6|4575.2|388
1644421230000|2022-02-09 15:40:30|4575.85|4575.45|4576.1|4575.7|4576.1|4575.7|4575.85|4575.45|348
1644421240000|2022-02-09 15:40:40|4576.35|4575.95|4577.35|4576.95|4577.35|4576.95|4576.22|4575.82|696
1644421250000|2022-02-09 15:40:50|4577.6|4577.2|4577.6|4577.2|4577.85|4577.45|4577.1|4576.7|604
1644421260000|2022-02-09 15:41:00|4577.35|4576.95|4577.85|4577.45|4578.35|4577.95|4577.35|4576.95|741
1644421270000|2022-02-09 15:41:10|4578.1|4577.7|4578.35|4577.95|4578.6|4578.2|4578.1|4577.7|395
1644421280000|2022-02-09 15:41:20|4578.6|4578.2|4578.1|4577.7|4578.6|4578.2|4577.85|4577.45|278
1644421290000|2022-02-09 15:41:30|4578.35|4577.95|4577.1|4576.7|4578.35|4577.95|4577.1|4576.7|362
1644421300000|2022-02-09 15:41:40|4577.35|4576.95|4577.6|4577.2|4577.6|4577.2|4577.1|4576.7|291
1644421310000|2022-02-09 15:41:50|4577.85|4577.45|4577.35|4576.95|4577.85|4577.45|4577.1|4576.7|199
1644421320000|2022-02-09 15:42:00|4577.6|4577.2|4576.85|4576.45|4577.6|4577.2|4576.85|4576.45|241
1644421330000|2022-02-09 15:42:10|4577.1|4576.7|4577.1|4576.7|4577.22|4576.82|4577.1|4576.7|113
1644421340000|2022-02-09 15:42:20|4577.35|4576.95|4576.85|4576.45|4577.35|4576.95|4576.85|4576.45|258
1644421350000|2022-02-09 15:42:30|4577.1|4576.7|4577.6|4577.2|4577.6|4577.2|4576.85|4576.45|235
1644421360000|2022-02-09 15:42:40|4577.85|4577.45|4577.35|4576.95|4577.85|4577.45|4577.35|4576.95|297
1644421370000|2022-02-09 15:42:50|4577.6|4577.2|4577.6|4577.2|4577.85|4577.45|4577.6|4577.2|285
1644421380000|2022-02-09 15:43:00|4577.85|4577.45|4577.35|4576.95|4577.85|4577.45|4577.35|4576.95|175
1644421390000|2022-02-09 15:43:10|4577.6|4577.2|4577.35|4576.95|4577.6|4577.2|4577.1|4576.7|269
1644421400000|2022-02-09 15:43:20|4577.1|4576.7|4576.85|4576.45|4577.1|4576.7|4576.85|4576.45|135
1644421410000|2022-02-09 15:43:30|4576.97|4576.57|4577.35|4576.95|4577.35|4576.95|4576.85|4576.45|262
1644421420000|2022-02-09 15:43:40|4577.1|4576.7|4577.1|4576.7|4577.35|4576.95|4576.85|4576.45|237
1644421430000|2022-02-09 15:43:50|4576.85|4576.45|4576.22|4575.82|4576.85|4576.45|4576.1|4575.7|487
1644421440000|2022-02-09 15:44:00|4576.1|4575.7|4575.6|4575.2|4576.35|4575.95|4575.6|4575.2|392
1644421450000|2022-02-09 15:44:10|4575.35|4574.95|4575.1|4574.7|4575.6|4575.2|4574.85|4574.45|730
1644421460000|2022-02-09 15:44:20|4575.35|4574.95|4573.85|4573.45|4575.35|4574.95|4573.6|4573.2|1024
1644421470000|2022-02-09 15:44:30|4573.97|4573.57|4574.1|4573.7|4574.1|4573.7|4573.85|4573.45|499
1644421480000|2022-02-09 15:44:40|4574.35|4573.95|4573.85|4573.45|4574.35|4573.95|4573.85|4573.45|285
1644421490000|2022-02-09 15:44:50|4573.72|4573.32|4573.35|4572.95|4573.72|4573.32|4573.1|4572.7|473
1644421500000|2022-02-09 15:45:00|4573.6|4573.2|4574.35|4573.95|4574.6|4574.2|4573.6|4573.2|657
1644421510000|2022-02-09 15:45:10|4574.6|4574.2|4573.85|4573.45|4574.6|4574.2|4572.85|4572.45|486
1644421520000|2022-02-09 15:45:20|4573.72|4573.32|4572.35|4571.95|4573.85|4573.45|4572.35|4571.95|422
1644421530000|2022-02-09 15:45:30|4572.1|4571.7|4572.35|4571.95|4572.6|4572.2|4571.85|4571.45|740
1644421540000|2022-02-09 15:45:40|4572.1|4571.7|4572.35|4571.95|4572.35|4571.95|4571.85|4571.45|585
1644421550000|2022-02-09 15:45:50|4572.1|4571.7|4572.6|4572.2|4573.1|4572.7|4572.1|4571.7|486
1644421560000|2022-02-09 15:46:00|4572.85|4572.45|4573.6|4573.2|4573.6|4573.2|4572.85|4572.45|366
1644421570000|2022-02-09 15:46:10|4573.85|4573.45|4574.6|4574.2|4574.6|4574.2|4573.72|4573.32|320
1644421580000|2022-02-09 15:46:20|4574.85|4574.45|4574.35|4573.95|4574.85|4574.45|4574.35|4573.95|398
1644421590000|2022-02-09 15:46:30|4574.1|4573.7|4574.35|4573.95|4574.35|4573.95|4574.1|4573.7|159
1644421600000|2022-02-09 15:46:40|4574.1|4573.7|4573.35|4572.95|4574.35|4573.95|4573.35|4572.95|448
1644421610000|2022-02-09 15:46:50|4573.6|4573.2|4573.1|4572.7|4573.6|4573.2|4572.85|4572.45|453
1644421620000|2022-02-09 15:47:00|4573.35|4572.95|4573.85|4573.45|4574.35|4573.95|4573.35|4572.95|339
1644421630000|2022-02-09 15:47:10|4573.6|4573.2|4573.6|4573.2|4573.85|4573.45|4573.6|4573.2|188
1644421640000|2022-02-09 15:47:20|4573.85|4573.45|4574.85|4574.45|4574.85|4574.45|4573.85|4573.45|304
1644421650000|2022-02-09 15:47:30|4575.1|4574.7|4575.1|4574.7|4575.1|4574.7|4574.85|4574.45|385
1644421660000|2022-02-09 15:47:40|4575.35|4574.95|4575.35|4574.95|4575.35|4574.95|4575.1|4574.7|224
1644421670000|2022-02-09 15:47:50|4575.22|4574.82|4575.1|4574.7|4575.35|4574.95|4575.1|4574.7|221
1644421680000|2022-02-09 15:48:00|4575.35|4574.95|4575.35|4574.95|4575.6|4575.2|4574.85|4574.45|457
1644421690000|2022-02-09 15:48:10|4575.1|4574.7|4574.35|4573.95|4575.1|4574.7|4574.1|4573.7|371
1644421700000|2022-02-09 15:48:20|4574.1|4573.7|4574.35|4573.95|4574.85|4574.45|4574.1|4573.7|284
1644421710000|2022-02-09 15:48:30|4574.47|4574.07|4574.85|4574.45|4574.85|4574.45|4574.47|4574.07|256
1644421720000|2022-02-09 15:48:40|4575.1|4574.7|4574.85|4574.45|4575.1|4574.7|4574.85|4574.45|351
1644421730000|2022-02-09 15:48:50|4574.6|4574.2|4574.6|4574.2|4574.85|4574.45|4574.35|4573.95|320
1644421740000|2022-02-09 15:49:00|4574.85|4574.45|4575.35|4574.95|4575.35|4574.95|4574.85|4574.45|283
1644421750000|2022-02-09 15:49:10|4575.1|4574.7|4575.35|4574.95|4575.85|4575.45|4575.1|4574.7|301
1644421760000|2022-02-09 15:49:20|4575.6|4575.2|4575.35|4574.95|4575.85|4575.45|4575.35|4574.95|461
1644421770000|2022-02-09 15:49:30|4575.6|4575.2|4575.6|4575.2|4575.72|4575.32|4575.1|4574.7|405
1644421780000|2022-02-09 15:49:40|4575.35|4574.95|4574.6|4574.2|4575.35|4574.95|4574.35|4573.95|382
1644421790000|2022-02-09 15:49:50|4574.85|4574.45|4574.6|4574.2|4574.85|4574.45|4574.35|4573.95|476
1644421800000|2022-02-09 15:50:00|4574.35|4573.95|4575.22|4574.82|4575.35|4574.95|4574.35|4573.95|455
1644421810000|2022-02-09 15:50:10|4575.35|4574.95|4574.6|4574.2|4575.35|4574.95|4574.35|4573.95|246
1644421820000|2022-02-09 15:50:20|4574.85|4574.45|4576.35|4575.95|4576.35|4575.95|4574.85|4574.45|532
1644421830000|2022-02-09 15:50:30|4576.6|4576.2|4576.1|4575.7|4576.6|4576.2|4575.85|4575.45|577
1644421840000|2022-02-09 15:50:40|4575.85|4575.45|4576.35|4575.95|4576.35|4575.95|4575.85|4575.45|288
1644421850000|2022-02-09 15:50:50|4576.1|4575.7|4575.1|4574.7|4576.35|4575.95|4575.1|4574.7|297
1644421860000|2022-02-09 15:51:00|4575.35|4574.95|4575.1|4574.7|4575.6|4575.2|4575.1|4574.7|266
1644421870000|2022-02-09 15:51:10|4574.85|4574.45|4575.1|4574.7|4575.85|4575.45|4574.85|4574.45|272
1644421880000|2022-02-09 15:51:20|4574.85|4574.45|4575.1|4574.7|4575.1|4574.7|4574.85|4574.45|322
1644421890000|2022-02-09 15:51:30|4574.85|4574.45|4575.35|4574.95|4575.35|4574.95|4574.6|4574.2|295
1644421900000|2022-02-09 15:51:40|4575.1|4574.7|4575.6|4575.2|4575.6|4575.2|4575.1|4574.7|90
1644421910000|2022-02-09 15:51:50|4575.85|4575.45|4576.1|4575.7|4576.6|4576.2|4575.6|4575.2|396
1644421920000|2022-02-09 15:52:00|4576.35|4575.95|4576.85|4576.45|4576.85|4576.45|4576.35|4575.95|325
1644421930000|2022-02-09 15:52:10|4576.6|4576.2|4575.85|4575.45|4576.6|4576.2|4575.85|4575.45|365
1644421940000|2022-02-09 15:52:20|4576.1|4575.7|4576.1|4575.7|4576.22|4575.82|4575.85|4575.45|150
1644421950000|2022-02-09 15:52:30|4576.35|4575.95|4576.1|4575.7|4576.35|4575.95|4575.97|4575.57|225
1644421960000|2022-02-09 15:52:40|4576.35|4575.95|4576.6|4576.2|4576.6|4576.2|4575.85|4575.45|202
1644421970000|2022-02-09 15:52:50|4576.35|4575.95|4576.35|4575.95|4576.6|4576.2|4576.35|4575.95|198
1644421980000|2022-02-09 15:53:00|4576.1|4575.7|4576.6|4576.2|4576.85|4576.45|4576.1|4575.7|504
1644421990000|2022-02-09 15:53:10|4576.35|4575.95|4577.1|4576.7|4577.35|4576.95|4576.35|4575.95|379
1644422000000|2022-02-09 15:53:20|4576.97|4576.57|4576.35|4575.95|4577.1|4576.7|4576.35|4575.95|279
1644422010000|2022-02-09 15:53:30|4576.6|4576.2|4575.85|4575.45|4576.6|4576.2|4575.47|4575.07|468
1644422020000|2022-02-09 15:53:40|4576.1|4575.7|4574.85|4574.45|4576.1|4575.7|4574.85|4574.45|299
1644422030000|2022-02-09 15:53:50|4574.6|4574.2|4575.35|4574.95|4575.6|4575.2|4574.35|4573.95|437
1644422040000|2022-02-09 15:54:00|4575.6|4575.2|4575.35|4574.95|4575.6|4575.2|4575.1|4574.7|201
1644422050000|2022-02-09 15:54:10|4575.1|4574.7|4574.35|4573.95|4575.1|4574.7|4573.35|4572.95|681
1644422060000|2022-02-09 15:54:20|4574.1|4573.7|4573.6|4573.2|4574.35|4573.95|4573.6|4573.2|209
1644422070000|2022-02-09 15:54:30|4573.35|4572.95|4574.1|4573.7|4574.1|4573.7|4573.35|4572.95|317
1644422080000|2022-02-09 15:54:40|4573.97|4573.57|4574.6|4574.2|4574.6|4574.2|4573.97|4573.57|379
1644422090000|2022-02-09 15:54:50|4574.85|4574.45|4575.1|4574.7|4575.35|4574.95|4574.85|4574.45|475
1644422100000|2022-02-09 15:55:00|4575.35|4574.95|4575.85|4575.45|4576.35|4575.95|4575.35|4574.95|572
1644422110000|2022-02-09 15:55:10|4575.72|4575.32|4575.85|4575.45|4576.1|4575.7|4575.6|4575.2|177
1644422120000|2022-02-09 15:55:20|4575.6|4575.2|4575.1|4574.7|4575.85|4575.45|4575.1|4574.7|160
1644422130000|2022-02-09 15:55:30|4575.35|4574.95|4576.6|4576.2|4576.6|4576.2|4575.35|4574.95|480
1644422140000|2022-02-09 15:55:40|4576.85|4576.45|4577.1|4576.7|4577.1|4576.7|4576.6|4576.2|289
1644422150000|2022-02-09 15:55:50|4576.85|4576.45|4576.85|4576.45|4577.1|4576.7|4576.6|4576.2|262
1644422160000|2022-02-09 15:56:00|4576.6|4576.2|4576.85|4576.45|4577.1|4576.7|4576.6|4576.2|258
1644422170000|2022-02-09 15:56:10|4576.6|4576.2|4576.85|4576.45|4577.1|4576.7|4576.35|4575.95|310
1644422180000|2022-02-09 15:56:20|4576.72|4576.32|4576.85|4576.45|4576.85|4576.45|4576.35|4575.95|348
1644422190000|2022-02-09 15:56:30|4577.1|4576.7|4577.1|4576.7|4577.35|4576.95|4576.6|4576.2|644
1644422200000|2022-02-09 15:56:40|4576.85|4576.45|4577.35|4576.95|4577.6|4577.2|4576.85|4576.45|464
1644422210000|2022-02-09 15:56:50|4577.6|4577.2|4578.35|4577.95|4578.35|4577.95|4577.35|4576.95|769
1644422220000|2022-02-09 15:57:00|4578.6|4578.2|4578.1|4577.7|4579.1|4578.7|4578.1|4577.7|613
1644422230000|2022-02-09 15:57:10|4578.35|4577.95|4578.6|4578.2|4578.6|4578.2|4578.1|4577.7|317
1644422240000|2022-02-09 15:57:20|4578.35|4577.95|4578.22|4577.82|4578.6|4578.2|4578.1|4577.7|758
1644422250000|2022-02-09 15:57:30|4578.1|4577.7|4577.85|4577.45|4578.1|4577.7|4577.85|4577.45|445
1644422260000|2022-02-09 15:57:40|4578.22|4577.82|4578.1|4577.7|4578.35|4577.95|4578.1|4577.7|418
1644422270000|2022-02-09 15:57:50|4578.35|4577.95|4578.1|4577.7|4578.35|4577.95|4578.1|4577.7|403
1644422280000|2022-02-09 15:58:00|4578.35|4577.95|4578.35|4577.95|4578.85|4578.45|4578.1|4577.7|598
1644422290000|2022-02-09 15:58:10|4578.22|4577.82|4577.85|4577.45|4578.22|4577.82|4577.35|4576.95|878
1644422300000|2022-02-09 15:58:20|4578.1|4577.7|4578.1|4577.7|4578.35|4577.95|4577.85|4577.45|147
1644422310000|2022-02-09 15:58:30|4578.35|4577.95|4578.1|4577.7|4578.35|4577.95|4578.1|4577.7|336
1644422320000|2022-02-09 15:58:40|4578.22|4577.82|4578.6|4578.2|4578.6|4578.2|4578.1|4577.7|304
1644422330000|2022-02-09 15:58:50|4578.35|4577.95|4578.35|4577.95|4578.35|4577.95|4578.1|4577.7|225
1644422340000|2022-02-09 15:59:00|4578.6|4578.2|4578.85|4578.45|4579.35|4578.95|4578.47|4578.07|888
1644422350000|2022-02-09 15:59:10|4579.1|4578.7|4579.35|4578.95|4579.6|4579.2|4578.85|4578.45|451
1644422360000|2022-02-09 15:59:20|4579.1|4578.7|4579.35|4578.95|4579.47|4579.07|4579.1|4578.7|473
1644422370000|2022-02-09 15:59:30|4579.6|4579.2|4579.35|4578.95|4579.6|4579.2|4579.35|4578.95|383
1644422380000|2022-02-09 15:59:40|4579.22|4578.82|4579.35|4578.95|4579.35|4578.95|4579.1|4578.7|388
1644422390000|2022-02-09 15:59:50|4579.6|4579.2|4580.6|4580.2|4580.85|4580.45|4579.6|4579.2|1682
1644422400000|2022-02-09 16:00:00|4581.6|4581.2|4581.35|4580.95|4581.85|4581.45|4581.1|4580.7|2872
1644422410000|2022-02-09 16:00:10|4581.1|4580.7|4580.6|4580.2|4581.1|4580.7|4580.35|4579.95|784
1644422420000|2022-02-09 16:00:20|4580.72|4580.32|4582.1|4581.7|4582.1|4581.7|4580.72|4580.32|785
1644422430000|2022-02-09 16:00:30|4581.97|4581.57|4582.6|4582.2|4583.1|4582.7|4581.85|4581.45|1276
1644422440000|2022-02-09 16:00:40|4582.85|4582.45|4582.85|4582.45|4582.85|4582.45|4582.35|4581.95|298
1644422450000|2022-02-09 16:00:50|4582.6|4582.2|4581.6|4581.2|4582.6|4582.2|4581.6|4581.2|639
1644422460000|2022-02-09 16:01:00|4581.35|4580.95|4580.6|4580.2|4581.35|4580.95|4580.6|4580.2|914
1644422470000|2022-02-09 16:01:10|4580.85|4580.45|4580.85|4580.45|4580.85|4580.45|4580.6|4580.2|401
1644422480000|2022-02-09 16:01:20|4580.6|4580.2|4580.85|4580.45|4580.85|4580.45|4580.6|4580.2|351
1644422490000|2022-02-09 16:01:30|4580.6|4580.2|4580.1|4579.7|4580.6|4580.2|4580.1|4579.7|582
1644422500000|2022-02-09 16:01:40|4580.35|4579.95|4580.1|4579.7|4580.35|4579.95|4580.1|4579.7|271
1644422510000|2022-02-09 16:01:50|4579.85|4579.45|4579.85|4579.45|4580.1|4579.7|4579.6|4579.2|399
1644422520000|2022-02-09 16:02:00|4579.6|4579.2|4579.1|4578.7|4579.6|4579.2|4579.1|4578.7|517
1644422530000|2022-02-09 16:02:10|4578.85|4578.45|4579.1|4578.7|4579.1|4578.7|4578.6|4578.2|504
1644422540000|2022-02-09 16:02:20|4579.35|4578.95|4579.1|4578.7|4579.6|4579.2|4578.85|4578.45|386
1644422550000|2022-02-09 16:02:30|4579.35|4578.95|4579.35|4578.95|4579.85|4579.45|4579.35|4578.95|326
1644422560000|2022-02-09 16:02:40|4579.6|4579.2|4579.6|4579.2|4579.6|4579.2|4579.6|4579.2|218
1644422570000|2022-02-09 16:02:50|4579.35|4578.95|4579.6|4579.2|4579.6|4579.2|4579.35|4578.95|337
1644422580000|2022-02-09 16:03:00|4579.85|4579.45|4580.35|4579.95|4580.35|4579.95|4579.6|4579.2|379
1644422590000|2022-02-09 16:03:10|4580.1|4579.7|4580.35|4579.95|4580.6|4580.2|4579.85|4579.45|287
1644422600000|2022-02-09 16:03:20|4580.6|4580.2|4580.1|4579.7|4580.6|4580.2|4579.6|4579.2|382
1644422610000|2022-02-09 16:03:30|4579.85|4579.45|4579.85|4579.45|4580.1|4579.7|4579.6|4579.2|171
1644422620000|2022-02-09 16:03:40|4579.6|4579.2|4579.35|4578.95|4579.85|4579.45|4579.35|4578.95|235
1644422630000|2022-02-09 16:03:50|4579.1|4578.7|4579.6|4579.2|4579.6|4579.2|4579.1|4578.7|208
1644422640000|2022-02-09 16:04:00|4579.35|4578.95|4579.6|4579.2|4579.85|4579.45|4579.35|4578.95|268
1644422650000|2022-02-09 16:04:10|4579.85|4579.45|4580.35|4579.95|4580.6|4580.2|4579.85|4579.45|506
1644422660000|2022-02-09 16:04:20|4580.6|4580.2|4580.35|4579.95|4580.85|4580.45|4580.35|4579.95|346
1644422670000|2022-02-09 16:04:30|4580.6|4580.2|4580.35|4579.95|4580.6|4580.2|4580.1|4579.7|234
1644422680000|2022-02-09 16:04:40|4580.6|4580.2|4580.85|4580.45|4580.85|4580.45|4580.47|4580.07|270
1644422690000|2022-02-09 16:04:50|4581.1|4580.7|4581.35|4580.95|4581.35|4580.95|4580.85|4580.45|315
1644422700000|2022-02-09 16:05:00|4581.1|4580.7|4580.85|4580.45|4581.35|4580.95|4580.6|4580.2|614
1644422710000|2022-02-09 16:05:10|4580.6|4580.2|4580.85|4580.45|4581.1|4580.7|4580.6|4580.2|387
1644422720000|2022-02-09 16:05:20|4580.72|4580.32|4580.6|4580.2|4580.85|4580.45|4580.35|4579.95|273
1644422730000|2022-02-09 16:05:30|4580.72|4580.32|4580.35|4579.95|4580.85|4580.45|4580.1|4579.7|374
1644422740000|2022-02-09 16:05:40|4580.1|4579.7|4579.1|4578.7|4580.1|4579.7|4579.1|4578.7|742
1644422750000|2022-02-09 16:05:50|4579.35|4578.95|4579.35|4578.95|4579.6|4579.2|4579.22|4578.82|416
1644422760000|2022-02-09 16:06:00|4579.1|4578.7|4579.1|4578.7|4579.35|4578.95|4578.85|4578.45|349
1644422770000|2022-02-09 16:06:10|4578.85|4578.45|4578.85|4578.45|4579.1|4578.7|4577.85|4577.45|1050
1644422780000|2022-02-09 16:06:20|4578.6|4578.2|4578.47|4578.07|4579.1|4578.7|4578.35|4577.95|431
1644422790000|2022-02-09 16:06:30|4578.6|4578.2|4578.6|4578.2|4578.85|4578.45|4578.35|4577.95|691
1644422800000|2022-02-09 16:06:40|4578.47|4578.07|4578.6|4578.2|4578.6|4578.2|4578.35|4577.95|365
1644422810000|2022-02-09 16:06:50|4578.85|4578.45|4578.6|4578.2|4579.1|4578.7|4578.6|4578.2|269
1644422820000|2022-02-09 16:07:00|4578.85|4578.45|4577.6|4577.2|4578.85|4578.45|4577.1|4576.7|714
1644422830000|2022-02-09 16:07:10|4577.35|4576.95|4576.6|4576.2|4577.35|4576.95|4576.6|4576.2|497
1644422840000|2022-02-09 16:07:20|4576.85|4576.45|4577.1|4576.7|4577.6|4577.2|4576.85|4576.45|736
1644422850000|2022-02-09 16:07:30|4577.35|4576.95|4578.1|4577.7|4578.1|4577.7|4577.35|4576.95|165
1644422860000|2022-02-09 16:07:40|4578.22|4577.82|4577.85|4577.45|4578.6|4578.2|4577.85|4577.45|433
1644422870000|2022-02-09 16:07:50|4578.1|4577.7|4578.1|4577.7|4578.35|4577.95|4577.6|4577.2|724
1644422880000|2022-02-09 16:08:00|4578.35|4577.95|4577.6|4577.2|4578.35|4577.95|4577.35|4576.95|728
1644422890000|2022-02-09 16:08:10|4577.85|4577.45|4577.1|4576.7|4577.85|4577.45|4577.1|4576.7|266
1644422900000|2022-02-09 16:08:20|4577.35|4576.95|4576.85|4576.45|4577.6|4577.2|4576.6|4576.2|898
1644422910000|2022-02-09 16:08:30|4577.1|4576.7|4577.35|4576.95|4577.35|4576.95|4576.85|4576.45|395
1644422920000|2022-02-09 16:08:40|4576.85|4576.45|4576.85|4576.45|4577.35|4576.95|4576.85|4576.45|536
1644422930000|2022-02-09 16:08:50|4577.1|4576.7|4577.1|4576.7|4577.35|4576.95|4576.6|4576.2|252
1644422940000|2022-02-09 16:09:00|4577.35|4576.95|4577.6|4577.2|4577.85|4577.45|4577.35|4576.95|291
1644422950000|2022-02-09 16:09:10|4577.85|4577.45|4578.35|4577.95|4578.6|4578.2|4577.6|4577.2|267
1644422960000|2022-02-09 16:09:20|4577.35|4576.95|4576.35|4575.95|4577.35|4576.95|4575.6|4575.2|1499
1644422970000|2022-02-09 16:09:30|4576.1|4575.7|4574.85|4574.45|4576.35|4575.95|4574.6|4574.2|816
1644422980000|2022-02-09 16:09:40|4574.72|4574.32|4575.85|4575.45|4575.85|4575.45|4574.35|4573.95|526
1644422990000|2022-02-09 16:09:50|4576.1|4575.7|4575.6|4575.2|4576.1|4575.7|4575.6|4575.2|223
1644423000000|2022-02-09 16:10:00|4575.72|4575.32|4575.1|4574.7|4576.1|4575.7|4575.1|4574.7|530
1644423010000|2022-02-09 16:10:10|4575.35|4574.95|4575.85|4575.45|4575.85|4575.45|4575.35|4574.95|196
1644423020000|2022-02-09 16:10:20|4575.6|4575.2|4576.1|4575.7|4576.1|4575.7|4575.6|4575.2|143
1644423030000|2022-02-09 16:10:30|4576.35|4575.95|4576.6|4576.2|4576.6|4576.2|4576.1|4575.7|284
1644423040000|2022-02-09 16:10:40|4576.35|4575.95|4576.1|4575.7|4576.6|4576.2|4576.1|4575.7|297
1644423050000|2022-02-09 16:10:50|4576.35|4575.95|4576.35|4575.95|4576.35|4575.95|4576.1|4575.7|171
1644423060000|2022-02-09 16:11:00|4576.6|4576.2|4577.1|4576.7|4577.35|4576.95|4576.6|4576.2|300
1644423070000|2022-02-09 16:11:10|4577.35|4576.95|4577.85|4577.45|4577.85|4577.45|4577.35|4576.95|307
1644423080000|2022-02-09 16:11:20|4577.6|4577.2|4577.1|4576.7|4577.72|4577.32|4577.1|4576.7|281
1644423090000|2022-02-09 16:11:30|4577.22|4576.82|4576.6|4576.2|4577.35|4576.95|4576.35|4575.95|291
1644423100000|2022-02-09 16:11:40|4576.85|4576.45|4577.6|4577.2|4577.6|4577.2|4576.85|4576.45|260
1644423110000|2022-02-09 16:11:50|4577.47|4577.07|4577.6|4577.2|4577.6|4577.2|4577.35|4576.95|206
1644423120000|2022-02-09 16:12:00|4577.35|4576.95|4577.35|4576.95|4577.85|4577.45|4577.1|4576.7|226
1644423130000|2022-02-09 16:12:10|4577.6|4577.2|4577.6|4577.2|4577.85|4577.45|4577.35|4576.95|348
1644423140000|2022-02-09 16:12:20|4577.85|4577.45|4577.47|4577.07|4577.85|4577.45|4577.47|4577.07|166
1644423150000|2022-02-09 16:12:30|4577.35|4576.95|4577.6|4577.2|4577.85|4577.45|4577.35|4576.95|334
1644423160000|2022-02-09 16:12:40|4577.47|4577.07|4577.6|4577.2|4577.6|4577.2|4577.35|4576.95|124
1644423170000|2022-02-09 16:12:50|4577.35|4576.95|4577.35|4576.95|4577.6|4577.2|4577.35|4576.95|582
1644423180000|2022-02-09 16:13:00|4577.1|4576.7|4576.6|4576.2|4577.35|4576.95|4576.35|4575.95|640
1644423190000|2022-02-09 16:13:10|4576.35|4575.95|4572.85|4572.45|4576.35|4575.95|4572.47|4572.07|4569
1644423200000|2022-02-09 16:13:20|4572.72|4572.32|4572.35|4571.95|4572.85|4572.45|4571.1|4570.7|2260
1644423210000|2022-02-09 16:13:30|4571.85|4571.45|4571.85|4571.45|4572.1|4571.7|4571.35|4570.95|962
1644423220000|2022-02-09 16:13:40|4571.6|4571.2|4572.35|4571.95|4572.35|4571.95|4571.6|4571.2|627
1644423230000|2022-02-09 16:13:50|4572.1|4571.7|4572.1|4571.7|4572.35|4571.95|4571.85|4571.45|390
1644423240000|2022-02-09 16:14:00|4571.85|4571.45|4571.85|4571.45|4571.85|4571.45|4570.35|4569.95|931
1644423250000|2022-02-09 16:14:10|4572.1|4571.7|4572.35|4571.95|4572.85|4572.45|4572.1|4571.7|671
1644423260000|2022-02-09 16:14:20|4572.6|4572.2|4573.6|4573.2|4573.6|4573.2|4572.35|4571.95|1271
1644423270000|2022-02-09 16:14:30|4573.72|4573.32|4573.85|4573.45|4574.1|4573.7|4573.35|4572.95|720
1644423280000|2022-02-09 16:14:40|4573.72|4573.32|4572.1|4571.7|4573.85|4573.45|4572.1|4571.7|1136
1644423290000|2022-02-09 16:14:50|4572.35|4571.95|4572.22|4571.82|4572.6|4572.2|4572.1|4571.7|395
1644423300000|2022-02-09 16:15:00|4572.35|4571.95|4573.1|4572.7|4573.1|4572.7|4571.85|4571.45|490
1644423310000|2022-02-09 16:15:10|4572.85|4572.45|4573.1|4572.7|4573.6|4573.2|4572.85|4572.45|345
1644423320000|2022-02-09 16:15:20|4573.35|4572.95|4573.6|4573.2|4573.6|4573.2|4573.1|4572.7|322
1644423330000|2022-02-09 16:15:30|4573.35|4572.95|4573.85|4573.45|4573.85|4573.45|4573.35|4572.95|238
1644423340000|2022-02-09 16:15:40|4574.1|4573.7|4574.22|4573.82|4574.35|4573.95|4573.85|4573.45|398
1644423350000|2022-02-09 16:15:50|4574.35|4573.95|4573.6|4573.2|4574.35|4573.95|4573.6|4573.2|254
1644423360000|2022-02-09 16:16:00|4573.35|4572.95|4573.6|4573.2|4573.6|4573.2|4573.1|4572.7|369
1644423370000|2022-02-09 16:16:10|4573.85|4573.45|4573.35|4572.95|4574.1|4573.7|4573.1|4572.7|215
1644423380000|2022-02-09 16:16:20|4573.1|4572.7|4572.6|4572.2|4573.35|4572.95|4572.6|4572.2|318
1644423390000|2022-02-09 16:16:30|4572.85|4572.45|4572.1|4571.7|4572.85|4572.45|4572.1|4571.7|434
1644423400000|2022-02-09 16:16:40|4571.97|4571.57|4571.85|4571.45|4572.35|4571.95|4571.85|4571.45|416
1644423410000|2022-02-09 16:16:50|4571.6|4571.2|4571.85|4571.45|4571.85|4571.45|4571.6|4571.2|230
1644423420000|2022-02-09 16:17:00|4572.1|4571.7|4571.6|4571.2|4572.1|4571.7|4571.1|4570.7|379
1644423430000|2022-02-09 16:17:10|4571.85|4571.45|4571.85|4571.45|4571.85|4571.45|4571.35|4570.95|224
1644423440000|2022-02-09 16:17:20|4571.97|4571.57|4571.85|4571.45|4572.1|4571.7|4571.6|4571.2|246
1644423450000|2022-02-09 16:17:30|4572.1|4571.7|4572.6|4572.2|4572.85|4572.45|4572.1|4571.7|290
1644423460000|2022-02-09 16:17:40|4572.85|4572.45|4573.1|4572.7|4573.35|4572.95|4572.85|4572.45|214
1644423470000|2022-02-09 16:17:50|4573.22|4572.82|4572.97|4572.57|4573.22|4572.82|4572.97|4572.57|251
1644423480000|2022-02-09 16:18:00|4573.1|4572.7|4573.1|4572.7|4573.1|4572.7|4572.85|4572.45|177
1644423490000|2022-02-09 16:18:10|4572.85|4572.45|4573.85|4573.45|4573.85|4573.45|4572.85|4572.45|231
1644423500000|2022-02-09 16:18:20|4573.6|4573.2|4574.6|4574.2|4574.6|4574.2|4573.6|4573.2|413
1644423510000|2022-02-09 16:18:30|4574.35|4573.95|4574.6|4574.2|4575.1|4574.7|4574.35|4573.95|375
1644423520000|2022-02-09 16:18:40|4574.35|4573.95|4574.6|4574.2|4574.85|4574.45|4574.35|4573.95|221
1644423530000|2022-02-09 16:18:50|4574.35|4573.95|4574.35|4573.95|4574.35|4573.95|4574.35|4573.95|173
1644423540000|2022-02-09 16:19:00|4574.6|4574.2|4574.6|4574.2|4574.85|4574.45|4574.35|4573.95|255
1644423550000|2022-02-09 16:19:10|4574.35|4573.95|4574.6|4574.2|4574.85|4574.45|4574.35|4573.95|202
1644423560000|2022-02-09 16:19:20|4574.85|4574.45|4575.35|4574.95|4575.35|4574.95|4574.85|4574.45|257
1644423570000|2022-02-09 16:19:30|||||||||151
1644423580000|2022-02-09 16:19:40|4575.6|4575.2|4575.6|4575.2|4576.1|4575.7|4575.35|4574.95|449
1644423590000|2022-02-09 16:19:50|4575.72|4575.32|4575.1|4574.7|4575.85|4575.45|4574.85|4574.45|630
1644423600000|2022-02-09 16:20:00|4574.85|4574.45|4575.1|4574.7|4575.35|4574.95|4574.6|4574.2|221
1644423610000|2022-02-09 16:20:10|4575.35|4574.95|4575.35|4574.95|4575.35|4574.95|4575.1|4574.7|179
1644423620000|2022-02-09 16:20:20|4575.6|4575.2|4575.1|4574.7|4575.6|4575.2|4574.85|4574.45|220
1644423630000|2022-02-09 16:20:30|4574.85|4574.45|4574.6|4574.2|4574.85|4574.45|4574.6|4574.2|190
1644423640000|2022-02-09 16:20:40|4574.47|4574.07|4575.1|4574.7|4575.1|4574.7|4574.35|4573.95|223
1644423650000|2022-02-09 16:20:50|4575.35|4574.95|4575.6|4575.2|4575.6|4575.2|4575.1|4574.7|261
1644423660000|2022-02-09 16:21:00|4575.35|4574.95|4574.85|4574.45|4575.6|4575.2|4574.85|4574.45|160
1644423670000|2022-02-09 16:21:10|4575.1|4574.7|4575.6|4575.2|4575.6|4575.2|4574.97|4574.57|190
1644423680000|2022-02-09 16:21:20|4575.85|4575.45|4575.6|4575.2|4575.85|4575.45|4575.35|4574.95|186
1644423690000|2022-02-09 16:21:30|4575.85|4575.45|4576.6|4576.2|4576.6|4576.2|4575.6|4575.2|367
1644423700000|2022-02-09 16:21:40|4576.35|4575.95|4576.6|4576.2|4576.6|4576.2|4576.1|4575.7|415
1644423710000|2022-02-09 16:21:50|4576.47|4576.07|4576.6|4576.2|4576.85|4576.45|4576.35|4575.95|360
1644423720000|2022-02-09 16:22:00|4576.35|4575.95|4576.35|4575.95|4576.35|4575.95|4576.1|4575.7|353
1644423730000|2022-02-09 16:22:10|4576.1|4575.7|4575.6|4575.2|4576.1|4575.7|4575.47|4575.07|451
1644423740000|2022-02-09 16:22:20|4575.35|4574.95|4574.97|4574.57|4575.35|4574.95|4574.85|4574.45|353
1644423750000|2022-02-09 16:22:30|4574.85|4574.45|4575.1|4574.7|4575.1|4574.7|4574.6|4574.2|185
1644423760000|2022-02-09 16:22:40|4574.97|4574.57|4575.35|4574.95|4575.35|4574.95|4574.97|4574.57|137
1644423770000|2022-02-09 16:22:50|4575.1|4574.7|4575.1|4574.7|4575.35|4574.95|4574.85|4574.45|129
1644423780000|2022-02-09 16:23:00|4575.35|4574.95|4576.1|4575.7|4576.35|4575.95|4575.35|4574.95|344
1644423790000|2022-02-09 16:23:10|4576.22|4575.82|4577.35|4576.95|4577.35|4576.95|4576.1|4575.7|413
1644423800000|2022-02-09 16:23:20|4577.6|4577.2|4577.35|4576.95|4577.6|4577.2|4577.35|4576.95|497
1644423810000|2022-02-09 16:23:30|4577.1|4576.7|4577.35|4576.95|4577.6|4577.2|4577.1|4576.7|473
1644423820000|2022-02-09 16:23:40|4577.1|4576.7|4577.6|4577.2|4577.6|4577.2|4577.1|4576.7|187
1644423830000|2022-02-09 16:23:50|4577.85|4577.45|4577.6|4577.2|4577.85|4577.45|4577.6|4577.2|227
1644423840000|2022-02-09 16:24:00|4577.85|4577.45|4577.1|4576.7|4577.85|4577.45|4577.1|4576.7|203
1644423850000|2022-02-09 16:24:10|4577.35|4576.95|4576.85|4576.45|4577.35|4576.95|4576.85|4576.45|253
1644423860000|2022-02-09 16:24:20|||||||||298
1644423870000|2022-02-09 16:24:30|4576.6|4576.2|4576.35|4575.95|4576.6|4576.2|4576.35|4575.95|212
1644423880000|2022-02-09 16:24:40|4576.85|4576.45|4576.6|4576.2|4576.85|4576.45|4576.6|4576.2|194
1644423890000|2022-02-09 16:24:50|4576.35|4575.95|4576.35|4575.95|4576.6|4576.2|4576.35|4575.95|168
1644423900000|2022-02-09 16:25:00|4576.6|4576.2|4576.35|4575.95|4576.6|4576.2|4576.35|4575.95|194
1644423910000|2022-02-09 16:25:10|4576.1|4575.7|4575.85|4575.45|4576.1|4575.7|4575.85|4575.45|249
1644423920000|2022-02-09 16:25:20|4576.1|4575.7|4577.35|4576.95|4577.35|4576.95|4575.85|4575.45|551
1644423930000|2022-02-09 16:25:30|4577.1|4576.7|4577.35|4576.95|4577.6|4577.2|4577.1|4576.7|530
1644423940000|2022-02-09 16:25:40|4577.6|4577.2|4577.35|4576.95|4577.6|4577.2|4577.35|4576.95|194
1644423950000|2022-02-09 16:25:50|4577.1|4576.7|4577.35|4576.95|4577.85|4577.45|4577.1|4576.7|313
1644423960000|2022-02-09 16:26:00|4577.1|4576.7|4576.6|4576.2|4577.1|4576.7|4576.6|4576.2|322
1644423970000|2022-02-09 16:26:10|4576.35|4575.95|4575.85|4575.45|4576.6|4576.2|4575.6|4575.2|248
1644423980000|2022-02-09 16:26:20|4575.6|4575.2|4575.35|4574.95|4575.85|4575.45|4575.35|4574.95|236
1644423990000|2022-02-09 16:26:30|4575.1|4574.7|4575.35|4574.95|4575.6|4575.2|4575.1|4574.7|247
1644424000000|2022-02-09 16:26:40|4575.6|4575.2|4575.6|4575.2|4575.85|4575.45|4575.35|4574.95|282
1644424010000|2022-02-09 16:26:50|4575.47|4575.07|4575.35|4574.95|4575.6|4575.2|4574.85|4574.45|229
1644424020000|2022-02-09 16:27:00|4575.1|4574.7|4574.85|4574.45|4575.35|4574.95|4574.6|4574.2|160
1644424030000|2022-02-09 16:27:10|4575.1|4574.7|4575.35|4574.95|4575.35|4574.95|4574.85|4574.45|236
1644424040000|2022-02-09 16:27:20|4575.6|4575.2|4576.1|4575.7|4576.1|4575.7|4575.6|4575.2|211
1644424050000|2022-02-09 16:27:30|4576.6|4576.2|4577.1|4576.7|4577.1|4576.7|4576.6|4576.2|300
1644424060000|2022-02-09 16:27:40|4576.85|4576.45|4576.85|4576.45|4577.35|4576.95|4576.85|4576.45|213
1644424070000|2022-02-09 16:27:50|4577.1|4576.7|4576.85|4576.45|4577.1|4576.7|4576.6|4576.2|302
1644424080000|2022-02-09 16:28:00|4576.72|4576.32|4576.35|4575.95|4577.1|4576.7|4576.35|4575.95|281
1644424090000|2022-02-09 16:28:10|4576.47|4576.07|4576.6|4576.2|4576.6|4576.2|4576.35|4575.95|243
1644424100000|2022-02-09 16:28:20|4576.72|4576.32|4576.85|4576.45|4577.1|4576.7|4576.6|4576.2|161
1644424110000|2022-02-09 16:28:30|4576.97|4576.57|4577.1|4576.7|4577.35|4576.95|4576.97|4576.57|157
1644424120000|2022-02-09 16:28:40|4577.22|4576.82|4577.1|4576.7|4577.35|4576.95|4576.85|4576.45|182
1644424130000|2022-02-09 16:28:50|4576.85|4576.45|4576.6|4576.2|4576.85|4576.45|4576.47|4576.07|112
1644424140000|2022-02-09 16:29:00|4576.35|4575.95|4576.1|4575.7|4576.35|4575.95|4576.1|4575.7|119
1644424150000|2022-02-09 16:29:10|4575.85|4575.45|4576.1|4575.7|4576.1|4575.7|4575.85|4575.45|244
1644424160000|2022-02-09 16:29:20|4575.85|4575.45|4575.35|4574.95|4575.85|4575.45|4575.1|4574.7|261
1644424170000|2022-02-09 16:29:30|4575.6|4575.2|4575.85|4575.45|4575.85|4575.45|4575.35|4574.95|224
1644424180000|2022-02-09 16:29:40|4575.35|4574.95|4575.1|4574.7|4575.6|4575.2|4574.85|4574.45|418
1644424190000|2022-02-09 16:29:50|4575.35|4574.95|4574.6|4574.2|4575.35|4574.95|4574.6|4574.2|296
1644424200000|2022-02-09 16:30:00|4575.1|4574.7|4575.6|4575.2|4575.85|4575.45|4574.6|4574.2|556
1644424210000|2022-02-09 16:30:10|4575.85|4575.45|4575.85|4575.45|4575.85|4575.45|4575.6|4575.2|301
1644424220000|2022-02-09 16:30:20|4576.1|4575.7|4573.85|4573.45|4576.35|4575.95|4573.85|4573.45|725
1644424230000|2022-02-09 16:30:30|4574.1|4573.7|4572.6|4572.2|4574.1|4573.7|4572.6|4572.2|1031
1644424240000|2022-02-09 16:30:40|4572.85|4572.45|4572.6|4572.2|4573.35|4572.95|4572.6|4572.2|581
1644424250000|2022-02-09 16:30:50|4572.85|4572.45|4573.35|4572.95|4573.35|4572.95|4572.6|4572.2|541
1644424260000|2022-02-09 16:31:00|4573.6|4573.2|4573.6|4573.2|4574.1|4573.7|4573.35|4572.95|459
1644424270000|2022-02-09 16:31:10|4573.85|4573.45|4574.6|4574.2|4574.85|4574.45|4573.72|4573.32|283
1644424280000|2022-02-09 16:31:20|4574.85|4574.45|4574.6|4574.2|4574.85|4574.45|4574.35|4573.95|243
1644424290000|2022-02-09 16:31:30|4574.85|4574.45|4574.85|4574.45|4574.85|4574.45|4574.6|4574.2|240
1644424300000|2022-02-09 16:31:40|4574.6|4574.2|4573.6|4573.2|4574.85|4574.45|4573.6|4573.2|354
1644424310000|2022-02-09 16:31:50|4573.35|4572.95|4574.35|4573.95|4574.35|4573.95|4573.35|4572.95|309
1644424320000|2022-02-09 16:32:00|4574.1|4573.7|4573.6|4573.2|4574.35|4573.95|4573.6|4573.2|231
1644424330000|2022-02-09 16:32:10|4573.35|4572.95|4572.85|4572.45|4573.85|4573.45|4572.85|4572.45|325
1644424340000|2022-02-09 16:32:20|4572.35|4571.95|4572.6|4572.2|4572.85|4572.45|4572.1|4571.7|547
1644424350000|2022-02-09 16:32:30|4572.85|4572.45|4574.35|4573.95|4574.35|4573.95|4572.6|4572.2|584
1644424360000|2022-02-09 16:32:40|4574.1|4573.7|4573.6|4573.2|4574.35|4573.95|4573.22|4572.82|450
1644424370000|2022-02-09 16:32:50|4573.35|4572.95|4573.6|4573.2|4573.6|4573.2|4572.6|4572.2|474
1644424380000|2022-02-09 16:33:00|4573.85|4573.45|4573.6|4573.2|4573.85|4573.45|4573.35|4572.95|432
1644424390000|2022-02-09 16:33:10|4573.85|4573.45|4574.6|4574.2|4574.6|4574.2|4573.6|4573.2|539
1644424400000|2022-02-09 16:33:20|4574.35|4573.95|4574.85|4574.45|4574.85|4574.45|4574.35|4573.95|452
1644424410000|2022-02-09 16:33:30|4575.1|4574.7|4575.1|4574.7|4575.35|4574.95|4574.6|4574.2|561
1644424420000|2022-02-09 16:33:40|4574.85|4574.45|4575.22|4574.82|4575.22|4574.82|4574.6|4574.2|784
1644424430000|2022-02-09 16:33:50|4575.35|4574.95|4575.1|4574.7|4575.85|4575.45|4575.1|4574.7|709
1644424440000|2022-02-09 16:34:00|4575.35|4574.95|4574.1|4573.7|4575.35|4574.95|4573.85|4573.45|476
1644424450000|2022-02-09 16:34:10|4574.35|4573.95|4573.85|4573.45|4574.35|4573.95|4573.85|4573.45|265
1644424460000|2022-02-09 16:34:20|4574.35|4573.95|4575.1|4574.7|4575.1|4574.7|4574.35|4573.95|635
1644424470000|2022-02-09 16:34:30|4574.85|4574.45|4575.1|4574.7|4575.6|4575.2|4574.85|4574.45|367
1644424480000|2022-02-09 16:34:40|4574.85|4574.45|4575.35|4574.95|4575.35|4574.95|4574.85|4574.45|304
1644424490000|2022-02-09 16:34:50|4575.6|4575.2|4575.85|4575.45|4576.35|4575.95|4575.6|4575.2|657
1644424500000|2022-02-09 16:35:00|4575.6|4575.2|4576.6|4576.2|4576.6|4576.2|4575.6|4575.2|470
1644424510000|2022-02-09 16:35:10|4576.47|4576.07|4576.72|4576.32|4577.35|4576.95|4576.1|4575.7|495
1644424520000|2022-02-09 16:35:20|4576.6|4576.2|4576.6|4576.2|4576.6|4576.2|4576.35|4575.95|278
1644424530000|2022-02-09 16:35:30|4576.85|4576.45|4576.85|4576.45|4576.97|4576.57|4576.6|4576.2|246
1644424540000|2022-02-09 16:35:40|4577.1|4576.7|4576.6|4576.2|4577.35|4576.95|4576.6|4576.2|295
1644424550000|2022-02-09 16:35:50|4576.85|4576.45|4576.85|4576.45|4576.85|4576.45|4576.6|4576.2|142
1644424560000|2022-02-09 16:36:00|4577.1|4576.7|4576.85|4576.45|4578.1|4577.7|4576.85|4576.45|1062
1644424570000|2022-02-09 16:36:10|4577.1|4576.7|4575.85|4575.45|4577.1|4576.7|4575.85|4575.45|382
1644424580000|2022-02-09 16:36:20|4576.1|4575.7|4576.1|4575.7|4576.35|4575.95|4575.85|4575.45|299
1644424590000|2022-02-09 16:36:30|4575.85|4575.45|4575.85|4575.45|4576.1|4575.7|4575.6|4575.2|147
1644424600000|2022-02-09 16:36:40|4575.97|4575.57|4575.85|4575.45|4576.35|4575.95|4575.85|4575.45|149
1644424610000|2022-02-09 16:36:50|4575.97|4575.57|4576.35|4575.95|4576.47|4576.07|4575.6|4575.2|212
1644424620000|2022-02-09 16:37:00|4576.47|4576.07|4575.35|4574.95|4576.6|4576.2|4575.35|4574.95|349
1644424630000|2022-02-09 16:37:10|4575.6|4575.2|4574.85|4574.45|4575.6|4575.2|4574.85|4574.45|318
1644424640000|2022-02-09 16:37:20|4575.1|4574.7|4573.85|4573.45|4575.1|4574.7|4573.6|4573.2|417
1644424650000|2022-02-09 16:37:30|4574.1|4573.7|4573.1|4572.7|4574.1|4573.7|4573.1|4572.7|311
1644424660000|2022-02-09 16:37:40|4573.6|4573.2|4574.1|4573.7|4574.35|4573.95|4573.35|4572.95|326
1644424670000|2022-02-09 16:37:50|4574.35|4573.95|4574.6|4574.2|4574.85|4574.45|4574.1|4573.7|316
1644424680000|2022-02-09 16:38:00|4574.85|4574.45|4574.6|4574.2|4574.85|4574.45|4574.35|4573.95|223
1644424690000|2022-02-09 16:38:10|4574.35|4573.95|4574.35|4573.95|4574.85|4574.45|4574.1|4573.7|180
1644424700000|2022-02-09 16:38:20|4574.6|4574.2|4574.1|4573.7|4574.6|4574.2|4573.85|4573.45|178
1644424710000|2022-02-09 16:38:30|4573.85|4573.45|4573.85|4573.45|4573.85|4573.45|4573.6|4573.2|181
1644424720000|2022-02-09 16:38:40|4573.6|4573.2|4574.6|4574.2|4574.6|4574.2|4573.6|4573.2|186
1644424730000|2022-02-09 16:38:50|4574.35|4573.95|4574.6|4574.2|4574.85|4574.45|4574.35|4573.95|153
1644424740000|2022-02-09 16:39:00|4574.85|4574.45|4575.1|4574.7|4575.1|4574.7|4574.85|4574.45|307
1644424750000|2022-02-09 16:39:10|4574.97|4574.57|4574.6|4574.2|4575.1|4574.7|4574.6|4574.2|170
1644424760000|2022-02-09 16:39:20|4574.85|4574.45|4575.1|4574.7|4575.1|4574.7|4574.35|4573.95|226
1644424770000|2022-02-09 16:39:30|4575.35|4574.95|4575.85|4575.45|4575.85|4575.45|4575.35|4574.95|310
1644424780000|2022-02-09 16:39:40|4575.97|4575.57|4575.85|4575.45|4576.1|4575.7|4575.85|4575.45|279
1644424790000|2022-02-09 16:39:50|4575.6|4575.2|4575.85|4575.45|4576.1|4575.7|4575.6|4575.2|215
1644424800000|2022-02-09 16:40:00|4576.1|4575.7|4576.85|4576.45|4577.1|4576.7|4576.1|4575.7|412
1644424810000|2022-02-09 16:40:10|4577.1|4576.7|4577.1|4576.7|4577.35|4576.95|4576.85|4576.45|224
1644424820000|2022-02-09 16:40:20|4576.85|4576.45|4576.35|4575.95|4577.1|4576.7|4575.97|4575.57|422
1644424830000|2022-02-09 16:40:30|4576.1|4575.7|4575.6|4575.2|4576.35|4575.95|4575.47|4575.07|299
1644424840000|2022-02-09 16:40:40|4575.85|4575.45|4576.1|4575.7|4576.6|4576.2|4575.6|4575.2|247
1644424850000|2022-02-09 16:40:50|4575.85|4575.45|4576.1|4575.7|4576.1|4575.7|4575.6|4575.2|183
1644424860000|2022-02-09 16:41:00|4576.22|4575.82|4575.35|4574.95|4576.35|4575.95|4575.35|4574.95|265
1644424870000|2022-02-09 16:41:10|4575.1|4574.7|4575.85|4575.45|4575.85|4575.45|4575.1|4574.7|174
1644424880000|2022-02-09 16:41:20|4576.1|4575.7|4575.1|4574.7|4576.1|4575.7|4575.1|4574.7|252
1644424890000|2022-02-09 16:41:30|4575.35|4574.95|4575.35|4574.95|4575.6|4575.2|4575.35|4574.95|178
1644424900000|2022-02-09 16:41:40|4575.6|4575.2|4575.6|4575.2|4575.6|4575.2|4575.35|4574.95|90
1644424910000|2022-02-09 16:41:50|4575.47|4575.07|4575.1|4574.7|4575.6|4575.2|4574.85|4574.45|227
1644424920000|2022-02-09 16:42:00|4574.6|4574.2|4575.35|4574.95|4575.6|4575.2|4574.6|4574.2|388
1644424930000|2022-02-09 16:42:10|4575.22|4574.82|4574.35|4573.95|4575.35|4574.95|4574.1|4573.7|424
1644424940000|2022-02-09 16:42:20|4574.1|4573.7|4574.1|4573.7|4574.35|4573.95|4574.1|4573.7|268
1644424950000|2022-02-09 16:42:30|4574.35|4573.95|4573.6|4573.2|4574.35|4573.95|4573.6|4573.2|192
1644424960000|2022-02-09 16:42:40|4573.85|4573.45|4573.6|4573.2|4573.85|4573.45|4573.6|4573.2|169
1644424970000|2022-02-09 16:42:50|4573.35|4572.95|4573.85|4573.45|4574.1|4573.7|4573.1|4572.7|440
1644424980000|2022-02-09 16:43:00|4574.1|4573.7|4574.35|4573.95|4574.35|4573.95|4573.85|4573.45|199
1644424990000|2022-02-09 16:43:10|4574.6|4574.2|4574.6|4574.2|4574.85|4574.45|4574.1|4573.7|193
1644425000000|2022-02-09 16:43:20|4574.35|4573.95|4574.72|4574.32|4574.85|4574.45|4574.35|4573.95|143
1644425010000|2022-02-09 16:43:30|4574.6|4574.2|4574.35|4573.95|4574.6|4574.2|4573.85|4573.45|218
1644425020000|2022-02-09 16:43:40|4574.1|4573.7|4574.85|4574.45|4574.97|4574.57|4574.1|4573.7|209
1644425030000|2022-02-09 16:43:50|4575.1|4574.7|4574.85|4574.45|4575.22|4574.82|4574.6|4574.2|215
1644425040000|2022-02-09 16:44:00|4574.6|4574.2|4573.85|4573.45|4574.6|4574.2|4573.72|4573.32|221
1644425050000|2022-02-09 16:44:10|4574.1|4573.7|4573.85|4573.45|4574.1|4573.7|4573.6|4573.2|144
1644425060000|2022-02-09 16:44:20|4574.1|4573.7|4573.1|4572.7|4574.1|4573.7|4573.1|4572.7|222
1644425070000|2022-02-09 16:44:30|4572.85|4572.45|4572.6|4572.2|4573.35|4572.95|4572.6|4572.2|773
1644425080000|2022-02-09 16:44:40|4572.35|4571.95|4572.85|4572.45|4573.1|4572.7|4572.35|4571.95|323
1644425090000|2022-02-09 16:44:50|4572.6|4572.2|4573.1|4572.7|4573.35|4572.95|4572.6|4572.2|155
1644425100000|2022-02-09 16:45:00|4572.85|4572.45|4574.35|4573.95|4574.6|4574.2|4572.85|4572.45|419
1644425110000|2022-02-09 16:45:10|4574.47|4574.07|4573.85|4573.45|4574.6|4574.2|4573.85|4573.45|242
1644425120000|2022-02-09 16:45:20|4573.6|4573.2|4572.85|4572.45|4573.6|4573.2|4572.85|4572.45|168
1644425130000|2022-02-09 16:45:30|4573.1|4572.7|4573.1|4572.7|4573.35|4572.95|4573.1|4572.7|180
1644425140000|2022-02-09 16:45:40|4573.35|4572.95|4574.1|4573.7|4574.1|4573.7|4573.22|4572.82|182
1644425150000|2022-02-09 16:45:50|4573.85|4573.45|4574.1|4573.7|4574.35|4573.95|4573.72|4573.32|291
1644425160000|2022-02-09 16:46:00|4574.35|4573.95|4574.35|4573.95|4574.47|4574.07|4574.1|4573.7|205
1644425170000|2022-02-09 16:46:10|4574.6|4574.2|4575.35|4574.95|4575.6|4575.2|4574.6|4574.2|416
1644425180000|2022-02-09 16:46:20|4575.6|4575.2|4575.6|4575.2|4575.6|4575.2|4575.35|4574.95|242
1644425190000|2022-02-09 16:46:30|4575.35|4574.95|4575.6|4575.2|4575.85|4575.45|4575.35|4574.95|208
1644425200000|2022-02-09 16:46:40|4575.35|4574.95|4575.35|4574.95|4575.6|4575.2|4575.35|4574.95|276
1644425210000|2022-02-09 16:46:50|4575.1|4574.7|4574.85|4574.45|4575.1|4574.7|4574.6|4574.2|214
1644425220000|2022-02-09 16:47:00|4574.97|4574.57|4574.85|4574.45|4575.35|4574.95|4574.6|4574.2|239
1644425230000|2022-02-09 16:47:10|4574.6|4574.2|4574.6|4574.2|4575.1|4574.7|4574.6|4574.2|159
1644425240000|2022-02-09 16:47:20|4574.35|4573.95|4574.85|4574.45|4575.1|4574.7|4574.35|4573.95|327
1644425250000|2022-02-09 16:47:30|4575.1|4574.7|4575.6|4575.2|4575.6|4575.2|4575.1|4574.7|393
1644425260000|2022-02-09 16:47:40|4575.35|4574.95|4575.1|4574.7|4575.6|4575.2|4575.1|4574.7|191
1644425270000|2022-02-09 16:47:50|4574.97|4574.57|4574.85|4574.45|4575.1|4574.7|4574.6|4574.2|203
1644425280000|2022-02-09 16:48:00|4574.6|4574.2|4574.6|4574.2|4575.1|4574.7|4574.35|4573.95|165
1644425290000|2022-02-09 16:48:10|4574.47|4574.07|4574.35|4573.95|4574.6|4574.2|4574.35|4573.95|159
1644425300000|2022-02-09 16:48:20|4574.6|4574.2|4574.1|4573.7|4574.6|4574.2|4573.85|4573.45|149
1644425310000|2022-02-09 16:48:30|4574.35|4573.95|4574.35|4573.95|4574.35|4573.95|4573.85|4573.45|143
1644425320000|2022-02-09 16:48:40|4574.6|4574.2|4574.85|4574.45|4575.22|4574.82|4574.35|4573.95|210
1644425330000|2022-02-09 16:48:50|4575.1|4574.7|4575.1|4574.7|4575.6|4575.2|4574.85|4574.45|188
1644425340000|2022-02-09 16:49:00|4575.35|4574.95|4576.1|4575.7|4576.1|4575.7|4575.35|4574.95|352
1644425350000|2022-02-09 16:49:10|4575.97|4575.57|4575.47|4575.07|4576.1|4575.7|4575.47|4575.07|226
1644425360000|2022-02-09 16:49:20|4575.6|4575.2|4575.6|4575.2|4575.6|4575.2|4575.35|4574.95|104
1644425370000|2022-02-09 16:49:30|4575.85|4575.45|4575.35|4574.95|4575.85|4575.45|4575.35|4574.95|63
1644425380000|2022-02-09 16:49:40|||||||||110
1644425390000|2022-02-09 16:49:50|4575.22|4574.82|4575.35|4574.95|4575.6|4575.2|4575.1|4574.7|98
1644425400000|2022-02-09 16:50:00|4575.1|4574.7|4574.1|4573.7|4575.1|4574.7|4574.1|4573.7|331
1644425410000|2022-02-09 16:50:10|4574.35|4573.95|4574.6|4574.2|4574.6|4574.2|4573.85|4573.45|223
1644425420000|2022-02-09 16:50:20|4574.85|4574.45|4574.6|4574.2|4574.85|4574.45|4573.85|4573.45|141
1644425430000|2022-02-09 16:50:30|4574.72|4574.32|4575.1|4574.7|4575.1|4574.7|4574.6|4574.2|171
1644425440000|2022-02-09 16:50:40|4574.85|4574.45|4574.85|4574.45|4575.35|4574.95|4574.85|4574.45|162
1644425450000|2022-02-09 16:50:50|4574.6|4574.2|4574.6|4574.2|4574.6|4574.2|4574.35|4573.95|91
1644425460000|2022-02-09 16:51:00|4574.85|4574.45|4576.1|4575.7|4576.1|4575.7|4574.85|4574.45|251
1644425470000|2022-02-09 16:51:10|4576.35|4575.95|4576.6|4576.2|4576.6|4576.2|4576.35|4575.95|453
1644425480000|2022-02-09 16:51:20|4576.85|4576.45|4576.1|4575.7|4576.85|4576.45|4576.1|4575.7|285
1644425490000|2022-02-09 16:51:30|4576.35|4575.95|4575.6|4575.2|4576.35|4575.95|4575.6|4575.2|223
1644425500000|2022-02-09 16:51:40|4575.85|4575.45|4576.1|4575.7|4576.1|4575.7|4575.6|4575.2|124
1644425510000|2022-02-09 16:51:50|4576.22|4575.82|4576.35|4575.95|4576.6|4576.2|4576.1|4575.7|177
1644425520000|2022-02-09 16:52:00|4576.47|4576.07|4577.35|4576.95|4577.6|4577.2|4576.35|4575.95|446
1644425530000|2022-02-09 16:52:10|4577.1|4576.7|4576.6|4576.2|4577.35|4576.95|4576.6|4576.2|334
1644425540000|2022-02-09 16:52:20|4576.35|4575.95|4576.6|4576.2|4576.6|4576.2|4576.35|4575.95|135
1644425550000|2022-02-09 16:52:30|4576.35|4575.95|4576.1|4575.7|4576.35|4575.95|4576.1|4575.7|116
1644425560000|2022-02-09 16:52:40|4575.85|4575.45|4575.6|4575.2|4576.35|4575.95|4575.35|4574.95|565
1644425570000|2022-02-09 16:52:50|4575.35|4574.95|4575.1|4574.7|4575.35|4574.95|4575.1|4574.7|127
1644425580000|2022-02-09 16:53:00|4574.85|4574.45|4574.35|4573.95|4575.1|4574.7|4574.35|4573.95|334
1644425590000|2022-02-09 16:53:10|4574.1|4573.7|4574.1|4573.7|4574.35|4573.95|4574.1|4573.7|270
1644425600000|2022-02-09 16:53:20|4574.22|4573.82|4574.1|4573.7|4574.6|4574.2|4573.85|4573.45|272
1644425610000|2022-02-09 16:53:30|4573.85|4573.45|4574.35|4573.95|4574.35|4573.95|4573.85|4573.45|240
1644425620000|2022-02-09 16:53:40|4574.1|4573.7|4573.6|4573.2|4574.1|4573.7|4573.6|4573.2|186
1644425630000|2022-02-09 16:53:50|4573.72|4573.32|4573.35|4572.95|4573.85|4573.45|4573.35|4572.95|189
1644425640000|2022-02-09 16:54:00|4573.1|4572.7|4572.35|4571.95|4573.1|4572.7|4572.1|4571.7|776
1644425650000|2022-02-09 16:54:10|4572.47|4572.07|4572.1|4571.7|4572.47|4572.07|4571.35|4570.95|492
1644425660000|2022-02-09 16:54:20|4572.35|4571.95|4571.6|4571.2|4572.35|4571.95|4571.6|4571.2|251
1644425670000|2022-02-09 16:54:30|4571.85|4571.45|4570.35|4569.95|4571.85|4571.45|4570.35|4569.95|488
1644425680000|2022-02-09 16:54:40|4570.1|4569.7|4569.6|4569.2|4570.1|4569.7|4569.35|4568.95|1040
1644425690000|2022-02-09 16:54:50|4569.47|4569.07|4569.35|4568.95|4569.6|4569.2|4569.1|4568.7|470
1644425700000|2022-02-09 16:55:00|4569.6|4569.2|4569.35|4568.95|4569.6|4569.2|4568.85|4568.45|431
1644425710000|2022-02-09 16:55:10|4569.85|4569.45|4570.1|4569.7|4570.35|4569.95|4569.47|4569.07|594
1644425720000|2022-02-09 16:55:20|4569.97|4569.57|4568.35|4567.95|4569.97|4569.57|4568.1|4567.7|845
1644425730000|2022-02-09 16:55:30|4568.6|4568.2|4569.1|4568.7|4569.47|4569.07|4568.35|4567.95|525
1644425740000|2022-02-09 16:55:40|4569.22|4568.82|4569.1|4568.7|4569.35|4568.95|4569.1|4568.7|317
1644425750000|2022-02-09 16:55:50|4569.35|4568.95|4569.6|4569.2|4569.6|4569.2|4569.1|4568.7|239
1644425760000|2022-02-09 16:56:00|4569.85|4569.45|4570.35|4569.95|4570.6|4570.2|4569.85|4569.45|535
1644425770000|2022-02-09 16:56:10|4570.22|4569.82|4570.85|4570.45|4570.85|4570.45|4570.1|4569.7|476
1644425780000|2022-02-09 16:56:20|4570.72|4570.32|4570.85|4570.45|4570.85|4570.45|4570.35|4569.95|384
1644425790000|2022-02-09 16:56:30|4571.1|4570.7|4571.6|4571.2|4571.85|4571.45|4571.1|4570.7|625
1644425800000|2022-02-09 16:56:40|4571.85|4571.45|4571.85|4571.45|4572.1|4571.7|4571.6|4571.2|352
1644425810000|2022-02-09 16:56:50|4572.1|4571.7|4571.35|4570.95|4572.1|4571.7|4571.35|4570.95|211
1644425820000|2022-02-09 16:57:00|4571.85|4571.45|4571.85|4571.45|4572.35|4571.95|4571.6|4571.2|523
1644425830000|2022-02-09 16:57:10|4572.1|4571.7|4571.6|4571.2|4572.35|4571.95|4571.6|4571.2|233
1644425840000|2022-02-09 16:57:20|4571.35|4570.95|4571.47|4571.07|4571.6|4571.2|4571.35|4570.95|215
1644425850000|2022-02-09 16:57:30|4571.6|4571.2|4571.85|4571.45|4572.1|4571.7|4571.35|4570.95|188
1644425860000|2022-02-09 16:57:40|4571.72|4571.32|4571.6|4571.2|4572.1|4571.7|4571.6|4571.2|161
1644425870000|2022-02-09 16:57:50|4572.1|4571.7|4572.35|4571.95|4572.6|4572.2|4572.1|4571.7|372
1644425880000|2022-02-09 16:58:00|4572.6|4572.2|4572.1|4571.7|4572.6|4572.2|4572.1|4571.7|498
1644425890000|2022-02-09 16:58:10|4571.85|4571.45|4571.85|4571.45|4571.85|4571.45|4571.6|4571.2|285
1644425900000|2022-02-09 16:58:20|4571.6|4571.2|4571.6|4571.2|4571.6|4571.2|4571.1|4570.7|248
1644425910000|2022-02-09 16:58:30|4571.85|4571.45|4571.85|4571.45|4572.1|4571.7|4571.6|4571.2|292
1644425920000|2022-02-09 16:58:40|4571.6|4571.2|4571.6|4571.2|4571.85|4571.45|4571.6|4571.2|153
1644425930000|2022-02-09 16:58:50|4571.85|4571.45|4572.1|4571.7|4572.1|4571.7|4571.85|4571.45|141
1644425940000|2022-02-09 16:59:00|4572.35|4571.95|4572.35|4571.95|4572.6|4572.2|4572.1|4571.7|499
1644425950000|2022-02-09 16:59:10|4572.1|4571.7|4573.35|4572.95|4573.6|4573.2|4572.1|4571.7|1220
1644425960000|2022-02-09 16:59:20|4573.1|4572.7|4572.6|4572.2|4573.1|4572.7|4572.6|4572.2|413
1644425970000|2022-02-09 16:59:30|4572.35|4571.95|4571.85|4571.45|4572.35|4571.95|4571.85|4571.45|254
1644425980000|2022-02-09 16:59:40|4572.1|4571.7|4571.35|4570.95|4572.1|4571.7|4571.35|4570.95|251
1644425990000|2022-02-09 16:59:50|4571.6|4571.2|4571.6|4571.2|4571.6|4571.2|4571.35|4570.95|121
1644426000000|2022-02-09 17:00:00|4571.35|4570.95|4570.6|4570.2|4571.35|4570.95|4570.6|4570.2|778
1644426010000|2022-02-09 17:00:10|4570.85|4570.45|4570.6|4570.2|4570.85|4570.45|4570.35|4569.95|222
1644426020000|2022-02-09 17:00:20|4570.85|4570.45|4571.35|4570.95|4571.35|4570.95|4570.6|4570.2|491
1644426030000|2022-02-09 17:00:30|4571.6|4571.2|4572.1|4571.7|4572.6|4572.2|4571.6|4571.2|416
1644426040000|2022-02-09 17:00:40|4572.35|4571.95|4571.85|4571.45|4572.6|4572.2|4571.6|4571.2|287
1644426050000|2022-02-09 17:00:50|4571.6|4571.2|4571.1|4570.7|4571.6|4571.2|4571.1|4570.7|210
1644426060000|2022-02-09 17:01:00|4571.35|4570.95|4570.6|4570.2|4571.6|4571.2|4570.6|4570.2|396
1644426070000|2022-02-09 17:01:10|4570.35|4569.95|4569.6|4569.2|4570.6|4570.2|4569.6|4569.2|459
1644426080000|2022-02-09 17:01:20|4569.35|4568.95|4570.6|4570.2|4570.6|4570.2|4569.35|4568.95|397
1644426090000|2022-02-09 17:01:30|4570.85|4570.45|4571.6|4571.2|4571.6|4571.2|4570.85|4570.45|306
1644426100000|2022-02-09 17:01:40|4571.85|4571.45|4571.6|4571.2|4571.85|4571.45|4571.6|4571.2|307
1644426110000|2022-02-09 17:01:50|4571.35|4570.95|4572.1|4571.7|4572.35|4571.95|4571.35|4570.95|604
1644426120000|2022-02-09 17:02:00|4571.85|4571.45|4572.6|4572.2|4572.6|4572.2|4571.85|4571.45|336
1644426130000|2022-02-09 17:02:10|4572.35|4571.95|4573.85|4573.45|4574.1|4573.7|4572.35|4571.95|952
1644426140000|2022-02-09 17:02:20|4573.72|4573.32|4573.6|4573.2|4573.85|4573.45|4573.35|4572.95|452
1644426150000|2022-02-09 17:02:30|4573.35|4572.95|4572.35|4571.95|4573.35|4572.95|4572.35|4571.95|313
1644426160000|2022-02-09 17:02:40|4572.6|4572.2|4573.1|4572.7|4573.1|4572.7|4572.35|4571.95|287
1644426170000|2022-02-09 17:02:50|4572.97|4572.57|4573.35|4572.95|4573.6|4573.2|4572.85|4572.45|228
1644426180000|2022-02-09 17:03:00|4573.47|4573.07|4573.85|4573.45|4573.85|4573.45|4573.1|4572.7|341
1644426190000|2022-02-09 17:03:10|4573.6|4573.2|4573.35|4572.95|4573.85|4573.45|4573.35|4572.95|330
1644426200000|2022-02-09 17:03:20|4573.6|4573.2|4573.6|4573.2|4573.6|4573.2|4573.1|4572.7|304
1644426210000|2022-02-09 17:03:30|4573.85|4573.45|4573.35|4572.95|4573.85|4573.45|4573.1|4572.7|222
1644426220000|2022-02-09 17:03:40|4573.1|4572.7|4572.6|4572.2|4573.1|4572.7|4572.35|4571.95|527
1644426230000|2022-02-09 17:03:50|4572.72|4572.32|4572.6|4572.2|4572.72|4572.32|4572.6|4572.2|126
1644426240000|2022-02-09 17:04:00|4572.35|4571.95|4572.35|4571.95|4572.6|4572.2|4572.35|4571.95|267
1644426250000|2022-02-09 17:04:10|4572.1|4571.7|4572.1|4571.7|4572.1|4571.7|4571.6|4571.2|358
1644426260000|2022-02-09 17:04:20|4571.85|4571.45|4571.35|4570.95|4572.1|4571.7|4571.35|4570.95|226
1644426270000|2022-02-09 17:04:30|4571.6|4571.2|4571.35|4570.95|4572.1|4571.7|4571.35|4570.95|217
1644426280000|2022-02-09 17:04:40|4571.6|4571.2|4572.1|4571.7|4572.1|4571.7|4571.6|4571.2|104
1644426290000|2022-02-09 17:04:50|4571.85|4571.45|4572.1|4571.7|4572.35|4571.95|4571.85|4571.45|198
1644426300000|2022-02-09 17:05:00|4572.35|4571.95|4571.6|4571.2|4572.35|4571.95|4571.35|4570.95|249
1644426310000|2022-02-09 17:05:10|4571.72|4571.32|4571.1|4570.7|4571.85|4571.45|4570.85|4570.45|260
1644426320000|2022-02-09 17:05:20|4571.35|4570.95|4570.85|4570.45|4571.35|4570.95|4570.72|4570.32|180
1644426330000|2022-02-09 17:05:30|4571.1|4570.7|4570.6|4570.2|4571.1|4570.7|4570.6|4570.2|214
1644426340000|2022-02-09 17:05:40|4570.85|4570.45|4570.6|4570.2|4571.1|4570.7|4570.6|4570.2|303
1644426350000|2022-02-09 17:05:50|4570.85|4570.45|4570.1|4569.7|4570.85|4570.45|4569.6|4569.2|756
1644426360000|2022-02-09 17:06:00|4570.35|4569.95|4569.35|4568.95|4570.35|4569.95|4569.35|4568.95|339
1644426370000|2022-02-09 17:06:10|4569.6|4569.2|4569.1|4568.7|4569.6|4569.2|4568.85|4568.45|567
1644426380000|2022-02-09 17:06:20|4569.47|4569.07|4568.85|4568.45|4569.6|4569.2|4568.6|4568.2|669
1644426390000|2022-02-09 17:06:30|4569.1|4568.7|4568.85|4568.45|4569.1|4568.7|4568.6|4568.2|412
1644426400000|2022-02-09 17:06:40|4569.1|4568.7|4569.1|4568.7|4569.35|4568.95|4568.85|4568.45|238
1644426410000|2022-02-09 17:06:50|4569.22|4568.82|4568.6|4568.2|4569.22|4568.82|4568.6|4568.2|195
1644426420000|2022-02-09 17:07:00|4568.85|4568.45|4569.35|4568.95|4569.35|4568.95|4568.72|4568.32|508
1644426430000|2022-02-09 17:07:10|4569.6|4569.2|4569.6|4569.2|4570.1|4569.7|4569.35|4568.95|426
1644426440000|2022-02-09 17:07:20|4569.47|4569.07|4568.85|4568.45|4569.47|4569.07|4568.85|4568.45|244
1644426450000|2022-02-09 17:07:30|4568.6|4568.2|4568.85|4568.45|4568.85|4568.45|4568.35|4567.95|713
1644426460000|2022-02-09 17:07:40|4569.1|4568.7|4569.35|4568.95|4569.35|4568.95|4569.1|4568.7|295
1644426470000|2022-02-09 17:07:50|4569.1|4568.7|4569.1|4568.7|4569.35|4568.95|4568.97|4568.57|244
1644426480000|2022-02-09 17:08:00|4569.35|4568.95|4568.72|4568.32|4569.6|4569.2|4568.6|4568.2|232
1644426490000|2022-02-09 17:08:10|4568.85|4568.45|4568.35|4567.95|4569.1|4568.7|4568.35|4567.95|302
1644426500000|2022-02-09 17:08:20|4568.1|4567.7|4568.22|4567.82|4568.35|4567.95|4568.1|4567.7|734
1644426510000|2022-02-09 17:08:30|4568.35|4567.95|4568.1|4567.7|4568.35|4567.95|4568.1|4567.7|462
1644426520000|2022-02-09 17:08:40|||||||||358
1644426530000|2022-02-09 17:08:50|4568.35|4567.95|4568.35|4567.95|4568.6|4568.2|4568.35|4567.95|421
1644426540000|2022-02-09 17:09:00|4568.1|4567.7|4568.1|4567.7|4568.22|4567.82|4568.1|4567.7|327
1644426550000|2022-02-09 17:09:10|4568.85|4568.45|4569.1|4568.7|4569.1|4568.7|4568.85|4568.45|2710
1644426560000|2022-02-09 17:09:20|4569.35|4568.95|4569.35|4568.95|4570.1|4569.7|4569.1|4568.7|783
1644426570000|2022-02-09 17:09:30|4569.47|4569.07|4569.1|4568.7|4569.6|4569.2|4569.1|4568.7|318
1644426580000|2022-02-09 17:09:40|4568.85|4568.45|4569.35|4568.95|4569.6|4569.2|4568.85|4568.45|241
1644426590000|2022-02-09 17:09:50|4569.6|4569.2|4570.35|4569.95|4570.35|4569.95|4569.35|4568.95|638
1644426600000|2022-02-09 17:10:00|4570.1|4569.7|4570.1|4569.7|4570.6|4570.2|4570.1|4569.7|471
1644426610000|2022-02-09 17:10:10|4569.85|4569.45|4570.1|4569.7|4570.1|4569.7|4569.6|4569.2|284
1644426620000|2022-02-09 17:10:20|4570.35|4569.95|4569.85|4569.45|4570.47|4570.07|4569.85|4569.45|153
1644426630000|2022-02-09 17:10:30|4569.97|4569.57|4569.85|4569.45|4569.97|4569.57|4569.6|4569.2|333
1644426640000|2022-02-09 17:10:40|4569.35|4568.95|4569.35|4568.95|4569.6|4569.2|4569.1|4568.7|219
1644426650000|2022-02-09 17:10:50|4569.1|4568.7|4569.35|4568.95|4569.35|4568.95|4569.1|4568.7|233
1644426660000|2022-02-09 17:11:00|4569.1|4568.7|4568.35|4567.95|4569.1|4568.7|4568.35|4567.95|271
1644426670000|2022-02-09 17:11:10|4568.6|4568.2|4568.85|4568.45|4568.85|4568.45|4568.6|4568.2|245
1644426680000|2022-02-09 17:11:20|4568.6|4568.2|4568.85|4568.45|4569.1|4568.7|4568.6|4568.2|197
1644426690000|2022-02-09 17:11:30|4568.72|4568.32|4569.1|4568.7|4569.1|4568.7|4568.6|4568.2|126
1644426700000|2022-02-09 17:11:40|4569.35|4568.95|4569.1|4568.7|4569.35|4568.95|4569.1|4568.7|271
1644426710000|2022-02-09 17:11:50|4569.35|4568.95|4569.1|4568.7|4569.6|4569.2|4568.85|4568.45|329
1644426720000|2022-02-09 17:12:00|4569.35|4568.95|4568.85|4568.45|4569.35|4568.95|4568.6|4568.2|494
1644426730000|2022-02-09 17:12:10|4568.6|4568.2|4568.6|4568.2|4568.85|4568.45|4568.6|4568.2|122
1644426740000|2022-02-09 17:12:20|4568.35|4567.95|4567.1|4566.7|4568.35|4567.95|4566.6|4566.2|3004
1644426750000|2022-02-09 17:12:30|4567.6|4567.2|4568.6|4568.2|4568.85|4568.45|4567.35|4566.95|1163
1644426760000|2022-02-09 17:12:40|4568.85|4568.45|4568.6|4568.2|4568.85|4568.45|4568.47|4568.07|420
1644426770000|2022-02-09 17:12:50|4568.47|4568.07|4568.97|4568.57|4569.1|4568.7|4568.35|4567.95|276
1644426780000|2022-02-09 17:13:00|4569.1|4568.7|4569.35|4568.95|4569.85|4569.45|4569.1|4568.7|400
1644426790000|2022-02-09 17:13:10|4569.1|4568.7|4568.6|4568.2|4569.1|4568.7|4568.6|4568.2|237
1644426800000|2022-02-09 17:13:20|4568.35|4567.95|4568.6|4568.2|4568.85|4568.45|4568.35|4567.95|294
1644426810000|2022-02-09 17:13:30|4568.72|4568.32|4569.1|4568.7|4569.1|4568.7|4568.6|4568.2|150
1644426820000|2022-02-09 17:13:40|4569.35|4568.95|4569.6|4569.2|4569.6|4569.2|4569.35|4568.95|306
1644426830000|2022-02-09 17:13:50|4569.35|4568.95|4569.6|4569.2|4569.6|4569.2|4569.35|4568.95|174
1644426840000|2022-02-09 17:14:00|4569.35|4568.95|4570.6|4570.2|4570.6|4570.2|4569.35|4568.95|461
1644426850000|2022-02-09 17:14:10|4570.35|4569.95|4570.1|4569.7|4570.35|4569.95|4570.1|4569.7|435
1644426860000|2022-02-09 17:14:20|4570.22|4569.82|4570.1|4569.7|4570.35|4569.95|4570.1|4569.7|226
1644426870000|2022-02-09 17:14:30|4570.35|4569.95|4570.6|4570.2|4571.1|4570.7|4570.1|4569.7|299
1644426880000|2022-02-09 17:14:40|4570.85|4570.45|4571.1|4570.7|4571.1|4570.7|4570.6|4570.2|162
1644426890000|2022-02-09 17:14:50|4570.85|4570.45|4571.6|4571.2|4571.6|4571.2|4570.72|4570.32|349
1644426900000|2022-02-09 17:15:00|4571.47|4571.07|4571.35|4570.95|4572.1|4571.7|4571.1|4570.7|490
1644426910000|2022-02-09 17:15:10|4571.6|4571.2|4571.47|4571.07|4571.85|4571.45|4571.35|4570.95|163
1644426920000|2022-02-09 17:15:20|4571.35|4570.95|4571.85|4571.45|4571.85|4571.45|4571.35|4570.95|103
1644426930000|2022-02-09 17:15:30|4571.6|4571.2|4571.35|4570.95|4572.1|4571.7|4571.35|4570.95|200
1644426940000|2022-02-09 17:15:40|4571.6|4571.2|4571.35|4570.95|4571.85|4571.45|4571.1|4570.7|243
1644426950000|2022-02-09 17:15:50|4571.1|4570.7|4570.85|4570.45|4571.35|4570.95|4570.6|4570.2|439
1644426960000|2022-02-09 17:16:00|4570.6|4570.2|4570.6|4570.2|4570.85|4570.45|4570.6|4570.2|257
1644426970000|2022-02-09 17:16:10|4570.35|4569.95|4570.6|4570.2|4570.85|4570.45|4570.35|4569.95|269
1644426980000|2022-02-09 17:16:20|4570.35|4569.95|4570.6|4570.2|4570.6|4570.2|4570.35|4569.95|112
1644426990000|2022-02-09 17:16:30|4570.85|4570.45|4570.35|4569.95|4570.85|4570.45|4570.35|4569.95|402
1644427000000|2022-02-09 17:16:40|4570.1|4569.7|4570.35|4569.95|4570.35|4569.95|4570.1|4569.7|251
1644427010000|2022-02-09 17:16:50|4570.6|4570.2|4570.6|4570.2|4570.85|4570.45|4570.35|4569.95|296
1644427020000|2022-02-09 17:17:00|4570.85|4570.45|4570.85|4570.45|4571.1|4570.7|4570.35|4569.95|184
1644427030000|2022-02-09 17:17:10|4570.6|4570.2|4571.6|4571.2|4571.85|4571.45|4570.6|4570.2|187
1644427040000|2022-02-09 17:17:20|4571.85|4571.45|4571.85|4571.45|4571.85|4571.45|4571.35|4570.95|319
1644427050000|2022-02-09 17:17:30|4571.6|4571.2|4571.6|4571.2|4571.85|4571.45|4571.6|4571.2|174
1644427060000|2022-02-09 17:17:40|4571.47|4571.07|4571.1|4570.7|4571.6|4571.2|4571.1|4570.7|229
1644427070000|2022-02-09 17:17:50|4571.35|4570.95|4571.85|4571.45|4571.85|4571.45|4571.35|4570.95|90
1644427080000|2022-02-09 17:18:00|4572.1|4571.7|4572.1|4571.7|4572.35|4571.95|4571.85|4571.45|211
1644427090000|2022-02-09 17:18:10|4571.85|4571.45|4571.6|4571.2|4571.85|4571.45|4571.6|4571.2|231
1644427100000|2022-02-09 17:18:20|4571.35|4570.95|4571.35|4570.95|4571.6|4571.2|4571.1|4570.7|161
1644427110000|2022-02-09 17:18:30|4571.6|4571.2|4571.6|4571.2|4571.6|4571.2|4571.6|4571.2|115
1644427120000|2022-02-09 17:18:40|4571.85|4571.45|4572.1|4571.7|4572.1|4571.7|4571.85|4571.45|98
1644427130000|2022-02-09 17:18:50|4572.35|4571.95|4572.85|4572.45|4573.1|4572.7|4572.35|4571.95|492
1644427140000|2022-02-09 17:19:00|4573.1|4572.7|4573.1|4572.7|4573.6|4573.2|4573.1|4572.7|554
1644427150000|2022-02-09 17:19:10|4572.85|4572.45|4573.6|4573.2|4573.6|4573.2|4572.85|4572.45|311
1644427160000|2022-02-09 17:19:20|4573.35|4572.95|4573.1|4572.7|4573.35|4572.95|4573.1|4572.7|292
1644427170000|2022-02-09 17:19:30|4573.35|4572.95|4573.1|4572.7|4573.35|4572.95|4573.1|4572.7|139
1644427180000|2022-02-09 17:19:40|||||||||254
1644427190000|2022-02-09 17:19:50|4573.35|4572.95|4573.35|4572.95|4573.35|4572.95|4573.1|4572.7|360
1644427200000|2022-02-09 17:20:00|4573.1|4572.7|4573.85|4573.45|4573.85|4573.45|4573.1|4572.7|439
1644427210000|2022-02-09 17:20:10|4573.6|4573.2|4572.6|4572.2|4573.6|4573.2|4572.6|4572.2|938
1644427220000|2022-02-09 17:20:20|4572.35|4571.95|4572.35|4571.95|4572.6|4572.2|4572.1|4571.7|265
1644427230000|2022-02-09 17:20:30|4572.1|4571.7|4572.72|4572.32|4573.1|4572.7|4572.1|4571.7|464
1644427240000|2022-02-09 17:20:40|4572.6|4572.2|4572.85|4572.45|4573.1|4572.7|4572.6|4572.2|256
1644427250000|2022-02-09 17:20:50|4572.72|4572.32|4572.6|4572.2|4573.1|4572.7|4572.6|4572.2|163
1644427260000|2022-02-09 17:21:00|4572.35|4571.95|4572.6|4572.2|4572.6|4572.2|4572.35|4571.95|123
1644427270000|2022-02-09 17:21:10|4572.35|4571.95|4572.72|4572.32|4572.72|4572.32|4572.35|4571.95|146
1644427280000|2022-02-09 17:21:20|4572.6|4572.2|4573.1|4572.7|4573.1|4572.7|4572.6|4572.2|160
1644427290000|2022-02-09 17:21:30|4572.6|4572.2|4572.85|4572.45|4572.85|4572.45|4572.6|4572.2|163
1644427300000|2022-02-09 17:21:40|4573.1|4572.7|4573.1|4572.7|4573.1|4572.7|4572.6|4572.2|253
1644427310000|2022-02-09 17:21:50|4573.35|4572.95|4573.6|4573.2|4573.6|4573.2|4572.85|4572.45|442
1644427320000|2022-02-09 17:22:00|4573.35|4572.95|4574.35|4573.95|4574.35|4573.95|4573.35|4572.95|801
1644427330000|2022-02-09 17:22:10|4574.1|4573.7|4573.35|4572.95|4574.1|4573.7|4573.35|4572.95|249
1644427340000|2022-02-09 17:22:20|4573.47|4573.07|4572.6|4572.2|4573.6|4573.2|4572.6|4572.2|311
1644427350000|2022-02-09 17:22:30|4572.35|4571.95|4572.35|4571.95|4572.6|4572.2|4572.35|4571.95|376
1644427360000|2022-02-09 17:22:40|4572.1|4571.7|4571.85|4571.45|4572.1|4571.7|4571.6|4571.2|332
1644427370000|2022-02-09 17:22:50|4571.97|4571.57|4573.1|4572.7|4573.1|4572.7|4571.97|4571.57|385
1644427380000|2022-02-09 17:23:00|4572.85|4572.45|4573.35|4572.95|4573.35|4572.95|4572.6|4572.2|441
1644427390000|2022-02-09 17:23:10|4573.47|4573.07|4573.6|4573.2|4573.6|4573.2|4573.35|4572.95|94
1644427400000|2022-02-09 17:23:20|4573.35|4572.95|4573.85|4573.45|4574.35|4573.95|4573.35|4572.95|310
1644427410000|2022-02-09 17:23:30|4574.1|4573.7|4574.35|4573.95|4574.35|4573.95|4573.97|4573.57|118
1644427420000|2022-02-09 17:23:40|4574.6|4574.2|4574.6|4574.2|4574.85|4574.45|4574.35|4573.95|428
1644427430000|2022-02-09 17:23:50|4574.85|4574.45|4574.1|4573.7|4574.85|4574.45|4573.85|4573.45|286
1644427440000|2022-02-09 17:24:00|4574.35|4573.95|4574.35|4573.95|4574.35|4573.95|4574.1|4573.7|167
1644427450000|2022-02-09 17:24:10|4574.6|4574.2|4574.1|4573.7|4574.6|4574.2|4574.1|4573.7|143
1644427460000|2022-02-09 17:24:20|4573.85|4573.45|4573.72|4573.32|4574.1|4573.7|4573.6|4573.2|397
1644427470000|2022-02-09 17:24:30|4573.6|4573.2|4573.1|4572.7|4573.85|4573.45|4572.85|4572.45|271
1644427480000|2022-02-09 17:24:40|4572.85|4572.45|4572.85|4572.45|4573.35|4572.95|4572.85|4572.45|331
1644427490000|2022-02-09 17:24:50|4573.1|4572.7|4573.6|4573.2|4573.6|4573.2|4573.1|4572.7|120
1644427500000|2022-02-09 17:25:00|4573.85|4573.45|4574.6|4574.2|4574.72|4574.32|4573.85|4573.45|435
1644427510000|2022-02-09 17:25:10|4574.85|4574.45|4574.6|4574.2|4574.85|4574.45|4574.35|4573.95|199
1644427520000|2022-02-09 17:25:20|4574.85|4574.45|4574.85|4574.45|4575.1|4574.7|4574.6|4574.2|303
1644427530000|2022-02-09 17:25:30|4575.1|4574.7|4575.47|4575.07|4575.6|4575.2|4575.1|4574.7|285
1644427540000|2022-02-09 17:25:40|4575.35|4574.95|4575.35|4574.95|4575.6|4575.2|4575.1|4574.7|111
1644427550000|2022-02-09 17:25:50|4575.1|4574.7|4575.1|4574.7|4575.35|4574.95|4575.1|4574.7|105
1644427560000|2022-02-09 17:26:00|4574.85|4574.45|4575.1|4574.7|4575.35|4574.95|4574.6|4574.2|291
1644427570000|2022-02-09 17:26:10|4575.35|4574.95|4575.35|4574.95|4575.35|4574.95|4575.22|4574.82|127
1644427580000|2022-02-09 17:26:20|4575.1|4574.7|4575.22|4574.82|4575.35|4574.95|4574.85|4574.45|153
1644427590000|2022-02-09 17:26:30|4575.1|4574.7|4575.1|4574.7|4575.35|4574.95|4575.1|4574.7|248
1644427600000|2022-02-09 17:26:40|4574.85|4574.45|4574.97|4574.57|4575.1|4574.7|4574.85|4574.45|134
1644427610000|2022-02-09 17:26:50|4575.1|4574.7|4575.1|4574.7|4575.35|4574.95|4575.1|4574.7|77
1644427620000|2022-02-09 17:27:00|4574.85|4574.45|4574.72|4574.32|4575.35|4574.95|4574.72|4574.32|243
1644427630000|2022-02-09 17:27:10|4574.6|4574.2|4574.35|4573.95|4574.6|4574.2|4574.1|4573.7|366
1644427640000|2022-02-09 17:27:20|4574.6|4574.2|4574.6|4574.2|4574.6|4574.2|4574.35|4573.95|132
1644427650000|2022-02-09 17:27:30|4574.47|4574.07|4574.6|4574.2|4574.6|4574.2|4574.1|4573.7|188
1644427660000|2022-02-09 17:27:40|4574.72|4574.32|4574.85|4574.45|4575.1|4574.7|4574.6|4574.2|214
1644427670000|2022-02-09 17:27:50|4574.97|4574.57|4574.6|4574.2|4574.97|4574.57|4574.6|4574.2|124
1644427680000|2022-02-09 17:28:00|4574.85|4574.45|4574.85|4574.45|4574.85|4574.45|4574.6|4574.2|96
1644427690000|2022-02-09 17:28:10|4575.1|4574.7|4575.1|4574.7|4575.1|4574.7|4574.85|4574.45|109
1644427700000|2022-02-09 17:28:20|4574.97|4574.57|4575.35|4574.95|4575.35|4574.95|4574.97|4574.57|88
1644427710000|2022-02-09 17:28:30|4575.22|4574.82|4575.35|4574.95|4575.35|4574.95|4575.1|4574.7|126
1644427720000|2022-02-09 17:28:40|4575.22|4574.82|4575.1|4574.7|4575.22|4574.82|4575.1|4574.7|101
1644427730000|2022-02-09 17:28:50|4574.85|4574.45|4574.6|4574.2|4574.85|4574.45|4574.6|4574.2|152
1644427740000|2022-02-09 17:29:00|4574.72|4574.32|4574.35|4573.95|4574.85|4574.45|4574.35|4573.95|122
1644427750000|2022-02-09 17:29:10|4574.47|4574.07|4574.6|4574.2|4574.6|4574.2|4573.85|4573.45|227
1644427760000|2022-02-09 17:29:20|4574.47|4574.07|4574.85|4574.45|4574.85|4574.45|4574.47|4574.07|166
1644427770000|2022-02-09 17:29:30|4575.1|4574.7|4575.6|4575.2|4575.6|4575.2|4575.1|4574.7|229
1644427780000|2022-02-09 17:29:40|4575.35|4574.95|4575.6|4575.2|4575.6|4575.2|4575.35|4574.95|166
1644427790000|2022-02-09 17:29:50|4575.85|4575.45|4573.6|4573.2|4575.85|4575.45|4573.6|4573.2|1733
1644427800000|2022-02-09 17:30:00|4573.85|4573.45|4575.1|4574.7|4575.1|4574.7|4573.85|4573.45|881
1644427810000|2022-02-09 17:30:10|4575.35|4574.95|4575.6|4575.2|4576.1|4575.7|4575.1|4574.7|454
1644427820000|2022-02-09 17:30:20|4575.85|4575.45|4575.35|4574.95|4575.85|4575.45|4575.1|4574.7|312
1644427830000|2022-02-09 17:30:30|4575.22|4574.82|4575.1|4574.7|4575.6|4575.2|4574.85|4574.45|694
1644427840000|2022-02-09 17:30:40|4574.85|4574.45|4575.1|4574.7|4575.35|4574.95|4574.85|4574.45|190
1644427850000|2022-02-09 17:30:50|4574.85|4574.45|4571.6|4571.2|4574.85|4574.45|4571.35|4570.95|2259
1644427860000|2022-02-09 17:31:00|4572.35|4571.95|4571.22|4570.82|4572.6|4572.2|4571.1|4570.7|1646
1644427870000|2022-02-09 17:31:10|4571.35|4570.95|4571.6|4571.2|4572.85|4572.45|4571.35|4570.95|858
1644427880000|2022-02-09 17:31:20|4571.85|4571.45|4570.85|4570.45|4571.85|4571.45|4570.85|4570.45|352
1644427890000|2022-02-09 17:31:30|4571.1|4570.7|4571.35|4570.95|4571.35|4570.95|4570.85|4570.45|463
1644427900000|2022-02-09 17:31:40|4571.22|4570.82|4572.35|4571.95|4572.35|4571.95|4571.1|4570.7|340
1644427910000|2022-02-09 17:31:50|4572.22|4571.82|4572.1|4571.7|4572.35|4571.95|4571.85|4571.45|263
1644427920000|2022-02-09 17:32:00|4572.35|4571.95|4573.35|4572.95|4573.6|4573.2|4572.35|4571.95|303
1644427930000|2022-02-09 17:32:10|4573.22|4572.82|4573.35|4572.95|4573.35|4572.95|4572.85|4572.45|293
1644427940000|2022-02-09 17:32:20|4573.6|4573.2|4574.1|4573.7|4574.1|4573.7|4573.6|4573.2|346
1644427950000|2022-02-09 17:32:30|4573.85|4573.45|4573.35|4572.95|4574.1|4573.7|4573.1|4572.7|192
1644427960000|2022-02-09 17:32:40|4573.47|4573.07|4572.6|4572.2|4573.47|4573.07|4572.6|4572.2|163
1644427970000|2022-02-09 17:32:50|4572.35|4571.95|4572.6|4572.2|4572.85|4572.45|4572.35|4571.95|160
1644427980000|2022-02-09 17:33:00|4572.47|4572.07|4572.85|4572.45|4572.85|4572.45|4572.35|4571.95|179
1644427990000|2022-02-09 17:33:10|4573.1|4572.7|4572.6|4572.2|4573.1|4572.7|4572.6|4572.2|166
1644428000000|2022-02-09 17:33:20|4572.85|4572.45|4572.85|4572.45|4573.35|4572.95|4572.85|4572.45|233
1644428010000|2022-02-09 17:33:30|4572.97|4572.57|4572.6|4572.2|4573.1|4572.7|4572.6|4572.2|142
1644428020000|2022-02-09 17:33:40|4572.85|4572.45|4573.1|4572.7|4573.1|4572.7|4572.85|4572.45|85
1644428030000|2022-02-09 17:33:50|4573.35|4572.95|4573.35|4572.95|4573.6|4573.2|4573.22|4572.82|152
1644428040000|2022-02-09 17:34:00|4573.85|4573.45|4573.35|4572.95|4573.85|4573.45|4573.35|4572.95|322
1644428050000|2022-02-09 17:34:10|4573.22|4572.82|4572.85|4572.45|4573.22|4572.82|4572.85|4572.45|205
1644428060000|2022-02-09 17:34:20|4572.6|4572.2|4572.6|4572.2|4572.6|4572.2|4572.1|4571.7|213
1644428070000|2022-02-09 17:34:30|4572.35|4571.95|4572.1|4571.7|4572.35|4571.95|4572.1|4571.7|220
1644428080000|2022-02-09 17:34:40|4571.85|4571.45|4571.85|4571.45|4572.1|4571.7|4571.6|4571.2|173
1644428090000|2022-02-09 17:34:50|4572.1|4571.7|4572.1|4571.7|4572.35|4571.95|4571.6|4571.2|171
1644428100000|2022-02-09 17:35:00|4571.85|4571.45|4571.6|4571.2|4571.85|4571.45|4571.35|4570.95|242
1644428110000|2022-02-09 17:35:10|4571.85|4571.45|4572.35|4571.95|4572.72|4572.32|4571.85|4571.45|196
1644428120000|2022-02-09 17:35:20|4572.1|4571.7|4571.85|4571.45|4572.22|4571.82|4571.85|4571.45|109
1644428130000|2022-02-09 17:35:30|4571.6|4571.2|4571.72|4571.32|4571.85|4571.45|4571.47|4571.07|174
1644428140000|2022-02-09 17:35:40|4571.6|4571.2|4572.6|4572.2|4572.6|4572.2|4571.6|4571.2|221
1644428150000|2022-02-09 17:35:50|4572.35|4571.95|4572.35|4571.95|4572.47|4572.07|4572.1|4571.7|211
1644428160000|2022-02-09 17:36:00|4572.1|4571.7|4573.6|4573.2|4573.6|4573.2|4572.1|4571.7|296
1644428170000|2022-02-09 17:36:10|4573.72|4573.32|4573.6|4573.2|4573.85|4573.45|4573.6|4573.2|71
1644428180000|2022-02-09 17:36:20|4573.35|4572.95|4573.35|4572.95|4573.6|4573.2|4573.35|4572.95|122
1644428190000|2022-02-09 17:36:30|4573.6|4573.2|4573.85|4573.45|4573.85|4573.45|4573.35|4572.95|186
1644428200000|2022-02-09 17:36:40|4573.6|4573.2|4573.85|4573.45|4573.85|4573.45|4573.47|4573.07|118
1644428210000|2022-02-09 17:36:50|4574.1|4573.7|4573.85|4573.45|4574.1|4573.7|4573.85|4573.45|117
1644428220000|2022-02-09 17:37:00|4573.97|4573.57|4573.47|4573.07|4573.97|4573.57|4573.35|4572.95|148
1644428230000|2022-02-09 17:37:10|4573.6|4573.2|4573.35|4572.95|4573.85|4573.45|4573.35|4572.95|100
1644428240000|2022-02-09 17:37:20|4573.6|4573.2|4574.1|4573.7|4574.1|4573.7|4573.47|4573.07|117
1644428250000|2022-02-09 17:37:30|4574.35|4573.95|4574.35|4573.95|4574.35|4573.95|4574.1|4573.7|116
1644428260000|2022-02-09 17:37:40|4574.6|4574.2|4574.6|4574.2|4574.85|4574.45|4574.35|4573.95|227
1644428270000|2022-02-09 17:37:50|4574.85|4574.45|4576.1|4575.7|4576.1|4575.7|4574.85|4574.45|748
1644428280000|2022-02-09 17:38:00|4576.22|4575.82|4576.35|4575.95|4576.85|4576.45|4575.85|4575.45|870
1644428290000|2022-02-09 17:38:10|4576.1|4575.7|4575.72|4575.32|4576.1|4575.7|4575.35|4574.95|512
1644428300000|2022-02-09 17:38:20|4575.6|4575.2|4575.35|4574.95|4575.85|4575.45|4575.1|4574.7|257
1644428310000|2022-02-09 17:38:30|4575.6|4575.2|4576.35|4575.95|4576.35|4575.95|4575.35|4574.95|246
1644428320000|2022-02-09 17:38:40|4576.47|4576.07|4576.6|4576.2|4576.85|4576.45|4576.47|4576.07|238
1644428330000|2022-02-09 17:38:50|4576.72|4576.32|4576.6|4576.2|4577.1|4576.7|4576.6|4576.2|309
1644428340000|2022-02-09 17:39:00|4576.35|4575.95|4576.6|4576.2|4576.6|4576.2|4576.35|4575.95|159
1644428350000|2022-02-09 17:39:10|4576.85|4576.45|4576.85|4576.45|4577.1|4576.7|4576.6|4576.2|193
1644428360000|2022-02-09 17:39:20|4577.1|4576.7|4576.85|4576.45|4577.1|4576.7|4576.47|4576.07|168
1644428370000|2022-02-09 17:39:30|4576.6|4576.2|4576.85|4576.45|4576.85|4576.45|4576.35|4575.95|153
1644428380000|2022-02-09 17:39:40|4576.6|4576.2|4576.6|4576.2|4576.6|4576.2|4576.35|4575.95|394
1644428390000|2022-02-09 17:39:50|4576.35|4575.95|4577.35|4576.95|4577.35|4576.95|4576.35|4575.95|887
1644428400000|2022-02-09 17:40:00|4577.1|4576.7|4578.35|4577.95|4578.85|4578.45|4577.1|4576.7|1308
1644428410000|2022-02-09 17:40:10|4577.97|4577.57|4577.85|4577.45|4578.1|4577.7|4577.6|4577.2|512
1644428420000|2022-02-09 17:40:20|4577.6|4577.2|4578.35|4577.95|4578.35|4577.95|4577.6|4577.2|243
1644428430000|2022-02-09 17:40:30|4578.1|4577.7|4577.6|4577.2|4578.1|4577.7|4577.6|4577.2|367
1644428440000|2022-02-09 17:40:40|4577.35|4576.95|4577.6|4577.2|4577.6|4577.2|4577.35|4576.95|350
1644428450000|2022-02-09 17:40:50|4577.35|4576.95|4577.35|4576.95|4577.35|4576.95|4576.85|4576.45|332
1644428460000|2022-02-09 17:41:00|4577.6|4577.2|4576.85|4576.45|4577.6|4577.2|4576.72|4576.32|321
1644428470000|2022-02-09 17:41:10|4576.97|4576.57|4576.85|4576.45|4577.1|4576.7|4576.85|4576.45|214
1644428480000|2022-02-09 17:41:20|4576.6|4576.2|4576.6|4576.2|4576.6|4576.2|4576.35|4575.95|96
1644428490000|2022-02-09 17:41:30|4576.47|4576.07|4576.72|4576.32|4576.85|4576.45|4576.47|4576.07|181
1644428500000|2022-02-09 17:41:40|4576.85|4576.45|4576.35|4575.95|4576.85|4576.45|4575.85|4575.45|476
1644428510000|2022-02-09 17:41:50|4576.47|4576.07|4576.6|4576.2|4576.6|4576.2|4576.35|4575.95|152
1644428520000|2022-02-09 17:42:00|4576.47|4576.07|4576.35|4575.95|4576.47|4576.07|4576.1|4575.7|177
1644428530000|2022-02-09 17:42:10|4576.6|4576.2|4576.85|4576.45|4576.97|4576.57|4576.35|4575.95|216
1644428540000|2022-02-09 17:42:20|4577.1|4576.7|4576.85|4576.45|4577.1|4576.7|4576.85|4576.45|142
1644428550000|2022-02-09 17:42:30|4576.6|4576.2|4576.6|4576.2|4576.85|4576.45|4576.6|4576.2|85
1644428560000|2022-02-09 17:42:40|4576.47|4576.07|4576.72|4576.32|4576.85|4576.45|4576.47|4576.07|123
1644428570000|2022-02-09 17:42:50|4576.6|4576.2|4576.6|4576.2|4577.1|4576.7|4576.6|4576.2|131
1644428580000|2022-02-09 17:43:00|4576.35|4575.95|4576.35|4575.95|4576.6|4576.2|4576.35|4575.95|112
1644428590000|2022-02-09 17:43:10|4576.47|4576.07|4577.6|4577.2|4577.6|4577.2|4576.35|4575.95|271
1644428600000|2022-02-09 17:43:20|4577.85|4577.45|4577.85|4577.45|4578.1|4577.7|4577.85|4577.45|173
1644428610000|2022-02-09 17:43:30|4577.72|4577.32|4577.97|4577.57|4577.97|4577.57|4577.6|4577.2|136
1644428620000|2022-02-09 17:43:40|4577.85|4577.45|4577.85|4577.45|4577.85|4577.45|4577.6|4577.2|204
1644428630000|2022-02-09 17:43:50|4577.6|4577.2|4577.85|4577.45|4578.1|4577.7|4577.6|4577.2|121
1644428640000|2022-02-09 17:44:00|4578.1|4577.7|4578.6|4578.2|4578.6|4578.2|4578.1|4577.7|242
1644428650000|2022-02-09 17:44:10|4578.35|4577.95|4578.1|4577.7|4578.6|4578.2|4578.1|4577.7|218
1644428660000|2022-02-09 17:44:20|4577.85|4577.45|4578.6|4578.2|4578.6|4578.2|4577.85|4577.45|326
1644428670000|2022-02-09 17:44:30|4578.85|4578.45|4578.35|4577.95|4578.85|4578.45|4578.35|4577.95|257
1644428680000|2022-02-09 17:44:40|4578.6|4578.2|4578.35|4577.95|4578.6|4578.2|4578.35|4577.95|130
1644428690000|2022-02-09 17:44:50|4578.1|4577.7|4577.85|4577.45|4578.1|4577.7|4577.85|4577.45|230
1644428700000|2022-02-09 17:45:00|4578.1|4577.7|4577.85|4577.45|4578.35|4577.95|4577.85|4577.45|152
1644428710000|2022-02-09 17:45:10|4578.1|4577.7|4577.35|4576.95|4578.1|4577.7|4577.35|4576.95|257
1644428720000|2022-02-09 17:45:20|4577.6|4577.2|4577.6|4577.2|4577.6|4577.2|4577.35|4576.95|244
1644428730000|2022-02-09 17:45:30|4577.35|4576.95|4577.6|4577.2|4577.6|4577.2|4577.35|4576.95|101
1644428740000|2022-02-09 17:45:40|4577.47|4577.07|4577.35|4576.95|4577.47|4577.07|4577.1|4576.7|184
1644428750000|2022-02-09 17:45:50|4577.22|4576.82|4577.35|4576.95|4577.35|4576.95|4577.1|4576.7|100
1644428760000|2022-02-09 17:46:00|4577.1|4576.7|4576.6|4576.2|4577.35|4576.95|4576.6|4576.2|195
1644428770000|2022-02-09 17:46:10|4576.85|4576.45|4576.85|4576.45|4577.1|4576.7|4576.72|4576.32|164
1644428780000|2022-02-09 17:46:20|4576.6|4576.2|4576.85|4576.45|4576.85|4576.45|4576.6|4576.2|74
1644428790000|2022-02-09 17:46:30|4577.1|4576.7|4577.1|4576.7|4577.22|4576.82|4577.1|4576.7|164
1644428800000|2022-02-09 17:46:40|4577.35|4576.95|4576.6|4576.2|4577.35|4576.95|4576.6|4576.2|278
1644428810000|2022-02-09 17:46:50|4576.47|4576.07|4576.85|4576.45|4576.85|4576.45|4576.35|4575.95|257
1644428820000|2022-02-09 17:47:00|4576.6|4576.2|4576.85|4576.45|4576.85|4576.45|4576.6|4576.2|129
1644428830000|2022-02-09 17:47:10|4576.6|4576.2|4576.85|4576.45|4576.97|4576.57|4576.6|4576.2|124
1644428840000|2022-02-09 17:47:20|4577.1|4576.7|4576.6|4576.2|4577.1|4576.7|4576.6|4576.2|171
1644428850000|2022-02-09 17:47:30|4576.35|4575.95|4576.97|4576.57|4576.97|4576.57|4576.35|4575.95|192
1644428860000|2022-02-09 17:47:40|4576.85|4576.45|4577.35|4576.95|4577.35|4576.95|4576.85|4576.45|261
1644428870000|2022-02-09 17:47:50|4577.1|4576.7|4577.6|4577.2|4577.6|4577.2|4577.1|4576.7|310
1644428880000|2022-02-09 17:48:00|4577.35|4576.95|4577.6|4577.2|4577.6|4577.2|4577.35|4576.95|111
1644428890000|2022-02-09 17:48:10|4577.35|4576.95|4577.1|4576.7|4577.35|4576.95|4577.1|4576.7|105
1644428900000|2022-02-09 17:48:20|4576.97|4576.57|4576.85|4576.45|4577.1|4576.7|4576.6|4576.2|268
1644428910000|2022-02-09 17:48:30|4576.97|4576.57|4577.1|4576.7|4577.1|4576.7|4576.85|4576.45|142
1644428920000|2022-02-09 17:48:40|4576.97|4576.57|4576.85|4576.45|4577.1|4576.7|4576.85|4576.45|83
1644428930000|2022-02-09 17:48:50|4577.1|4576.7|4577.35|4576.95|4577.35|4576.95|4577.1|4576.7|150
1644428940000|2022-02-09 17:49:00|4577.1|4576.7|4577.35|4576.95|4577.35|4576.95|4577.1|4576.7|172
1644428950000|2022-02-09 17:49:10|4577.6|4577.2|4577.35|4576.95|4577.6|4577.2|4577.35|4576.95|118
1644428960000|2022-02-09 17:49:20|4577.1|4576.7|4577.35|4576.95|4577.6|4577.2|4577.1|4576.7|157
1644428970000|2022-02-09 17:49:30|4577.6|4577.2|4577.6|4577.2|4577.6|4577.2|4577.6|4577.2|28
1644428980000|2022-02-09 17:49:40|4577.35|4576.95|4577.85|4577.45|4577.85|4577.45|4577.35|4576.95|180
1644428990000|2022-02-09 17:49:50|4577.72|4577.32|4577.6|4577.2|4578.1|4577.7|4577.6|4577.2|385
1644429000000|2022-02-09 17:50:00|4577.85|4577.45|4577.35|4576.95|4577.85|4577.45|4577.35|4576.95|214
1644429010000|2022-02-09 17:50:10|4577.6|4577.2|4577.35|4576.95|4577.6|4577.2|4577.35|4576.95|183
1644429020000|2022-02-09 17:50:20|4577.1|4576.7|4576.6|4576.2|4577.1|4576.7|4576.6|4576.2|238
1644429030000|2022-02-09 17:50:30|4576.72|4576.32|4576.85|4576.45|4577.1|4576.7|4576.72|4576.32|153
1644429040000|2022-02-09 17:50:40|4576.97|4576.57|4577.1|4576.7|4577.1|4576.7|4576.97|4576.57|110
1644429050000|2022-02-09 17:50:50|4576.85|4576.45|4576.85|4576.45|4576.85|4576.45|4576.85|4576.45|90
1644429060000|2022-02-09 17:51:00|4576.72|4576.32|4576.6|4576.2|4576.72|4576.32|4576.1|4575.7|462
1644429070000|2022-02-09 17:51:10|4576.85|4576.45|4576.85|4576.45|4576.85|4576.45|4576.85|4576.45|83
1644429080000|2022-02-09 17:51:20|4576.6|4576.2|4576.35|4575.95|4576.85|4576.45|4576.35|4575.95|118
1644429090000|2022-02-09 17:51:30|4576.1|4575.7|4576.35|4575.95|4576.6|4576.2|4576.1|4575.7|111
1644429100000|2022-02-09 17:51:40|4576.6|4576.2|4576.35|4575.95|4576.6|4576.2|4576.35|4575.95|89
1644429110000|2022-02-09 17:51:50|4576.1|4575.7|4576.1|4575.7|4576.1|4575.7|4575.97|4575.57|159
1644429120000|2022-02-09 17:52:00|4576.35|4575.95|4576.1|4575.7|4576.35|4575.95|4575.85|4575.45|219
1644429130000|2022-02-09 17:52:10|4575.85|4575.45|4575.85|4575.45|4576.1|4575.7|4575.6|4575.2|149
1644429140000|2022-02-09 17:52:20|4575.6|4575.2|4575.6|4575.2|4575.72|4575.32|4575.6|4575.2|90
1644429150000|2022-02-09 17:52:30|4575.85|4575.45|4576.1|4575.7|4576.1|4575.7|4575.85|4575.45|144
1644429160000|2022-02-09 17:52:40|4576.35|4575.95|4576.35|4575.95|4576.35|4575.95|4576.1|4575.7|254
1644429170000|2022-02-09 17:52:50|4576.6|4576.2|4576.85|4576.45|4576.85|4576.45|4576.6|4576.2|187
1644429180000|2022-02-09 17:53:00|4577.1|4576.7|4577.35|4576.95|4577.35|4576.95|4576.85|4576.45|158
1644429190000|2022-02-09 17:53:10|4577.1|4576.7|4577.35|4576.95|4577.6|4577.2|4577.1|4576.7|251
1644429200000|2022-02-09 17:53:20|||||||||34
1644429210000|2022-02-09 17:53:30|4577.6|4577.2|4577.1|4576.7|4577.6|4577.2|4577.1|4576.7|126
1644429220000|2022-02-09 17:53:40|4576.97|4576.57|4577.35|4576.95|4577.35|4576.95|4576.85|4576.45|170
1644429230000|2022-02-09 17:53:50|4577.1|4576.7|4577.35|4576.95|4577.35|4576.95|4577.1|4576.7|42
1644429240000|2022-02-09 17:54:00|4577.1|4576.7|4577.6|4577.2|4577.6|4577.2|4577.1|4576.7|97
1644429250000|2022-02-09 17:54:10|4577.35|4576.95|4577.35|4576.95|4577.6|4577.2|4577.35|4576.95|101
1644429260000|2022-02-09 17:54:20|4577.1|4576.7|4576.85|4576.45|4577.1|4576.7|4576.6|4576.2|210
1644429270000|2022-02-09 17:54:30|4577.1|4576.7|4577.1|4576.7|4577.1|4576.7|4577.1|4576.7|49
1644429280000|2022-02-09 17:54:40|4576.97|4576.57|4576.85|4576.45|4577.1|4576.7|4576.85|4576.45|96
1644429290000|2022-02-09 17:54:50|||||||||20
1644429300000|2022-02-09 17:55:00|4577.1|4576.7|4577.6|4577.2|4577.85|4577.45|4577.1|4576.7|206
1644429310000|2022-02-09 17:55:10|4577.85|4577.45|4578.1|4577.7|4578.35|4577.95|4577.85|4577.45|257
1644429320000|2022-02-09 17:55:20|4578.35|4577.95|4577.85|4577.45|4578.6|4578.2|4577.85|4577.45|373
1644429330000|2022-02-09 17:55:30|4577.6|4577.2|4577.85|4577.45|4577.85|4577.45|4577.35|4576.95|264
1644429340000|2022-02-09 17:55:40|4577.6|4577.2|4578.1|4577.7|4578.1|4577.7|4577.6|4577.2|148
1644429350000|2022-02-09 17:55:50|4577.85|4577.45|4578.1|4577.7|4578.1|4577.7|4577.85|4577.45|164
1644429360000|2022-02-09 17:56:00|4577.85|4577.45|4577.85|4577.45|4577.85|4577.45|4577.35|4576.95|209
1644429370000|2022-02-09 17:56:10|4577.6|4577.2|4577.6|4577.2|4577.97|4577.57|4577.35|4576.95|128
1644429380000|2022-02-09 17:56:20|4577.85|4577.45|4577.85|4577.45|4577.85|4577.45|4577.72|4577.32|100
1644429390000|2022-02-09 17:56:30|4578.35|4577.95|4578.1|4577.7|4578.35|4577.95|4578.1|4577.7|159
1644429400000|2022-02-09 17:56:40|4577.85|4577.45|4577.6|4577.2|4578.1|4577.7|4577.6|4577.2|112
1644429410000|2022-02-09 17:56:50|4577.35|4576.95|4577.6|4577.2|4577.6|4577.2|4577.35|4576.95|130
1644429420000|2022-02-09 17:57:00|4577.47|4577.07|4577.6|4577.2|4577.6|4577.2|4577.47|4577.07|77
1644429430000|2022-02-09 17:57:10|4577.35|4576.95|4577.1|4576.7|4577.35|4576.95|4576.85|4576.45|307
1644429440000|2022-02-09 17:57:20|4576.85|4576.45|4577.1|4576.7|4577.1|4576.7|4576.85|4576.45|117
1644429450000|2022-02-09 17:57:30|4576.85|4576.45|4576.85|4576.45|4576.85|4576.45|4576.85|4576.45|93
1644429460000|2022-02-09 17:57:40|4576.6|4576.2|4576.85|4576.45|4576.85|4576.45|4576.1|4575.7|323
1644429470000|2022-02-09 17:57:50|4577.1|4576.7|4577.1|4576.7|4577.1|4576.7|4576.85|4576.45|124
1644429480000|2022-02-09 17:58:00|4577.35|4576.95|4578.1|4577.7|4578.35|4577.95|4577.35|4576.95|223
1644429490000|2022-02-09 17:58:10|4577.85|4577.45|4578.35|4577.95|4578.35|4577.95|4577.85|4577.45|177
1644429500000|2022-02-09 17:58:20|4578.6|4578.2|4578.6|4578.2|4578.6|4578.2|4578.35|4577.95|207
1644429510000|2022-02-09 17:58:30|4578.85|4578.45|4579.1|4578.7|4579.1|4578.7|4578.85|4578.45|294
1644429520000|2022-02-09 17:58:40|4578.85|4578.45|4579.6|4579.2|4579.6|4579.2|4578.85|4578.45|368
1644429530000|2022-02-09 17:58:50|4579.35|4578.95|4579.35|4578.95|4579.6|4579.2|4579.1|4578.7|336
1644429540000|2022-02-09 17:59:00|4579.47|4579.07|4578.72|4578.32|4579.6|4579.2|4578.72|4578.32|275
1644429550000|2022-02-09 17:59:10|4578.85|4578.45|4579.1|4578.7|4579.35|4578.95|4578.6|4578.2|260
1644429560000|2022-02-09 17:59:20|4578.97|4578.57|4578.85|4578.45|4579.35|4578.95|4578.85|4578.45|136
1644429570000|2022-02-09 17:59:30|4579.1|4578.7|4579.1|4578.7|4579.1|4578.7|4578.97|4578.57|107
1644429580000|2022-02-09 17:59:40|4579.35|4578.95|4579.35|4578.95|4579.35|4578.95|4579.35|4578.95|169
1644429590000|2022-02-09 17:59:50|4579.6|4579.2|4579.1|4578.7|4579.6|4579.2|4579.1|4578.7|539
1644429600000|2022-02-09 18:00:00|4579.35|4578.95|4579.1|4578.7|4579.47|4579.07|4579.1|4578.7|268
1644429610000|2022-02-09 18:00:10|4578.97|4578.57|4578.35|4577.95|4579.1|4578.7|4578.35|4577.95|614
1644429620000|2022-02-09 18:00:20|4578.1|4577.7|4578.1|4577.7|4578.1|4577.7|4577.85|4577.45|491
1644429630000|2022-02-09 18:00:30|4578.22|4577.82|4578.1|4577.7|4578.35|4577.95|4578.1|4577.7|211
1644429640000|2022-02-09 18:00:40|4578.35|4577.95|4578.1|4577.7|4578.35|4577.95|4578.1|4577.7|168
1644429650000|2022-02-09 18:00:50|4578.35|4577.95|4578.35|4577.95|4578.85|4578.45|4578.35|4577.95|227
1644429660000|2022-02-09 18:01:00|4578.6|4578.2|4578.6|4578.2|4578.85|4578.45|4578.35|4577.95|253
1644429670000|2022-02-09 18:01:10|4578.85|4578.45|4578.6|4578.2|4579.1|4578.7|4578.6|4578.2|232
1644429680000|2022-02-09 18:01:20|4578.85|4578.45|4579.35|4578.95|4579.35|4578.95|4578.85|4578.45|135
1644429690000|2022-02-09 18:01:30|4579.1|4578.7|4579.35|4578.95|4579.85|4579.45|4579.1|4578.7|481
1644429700000|2022-02-09 18:01:40|4579.6|4579.2|4579.6|4579.2|4579.85|4579.45|4579.6|4579.2|153
1644429710000|2022-02-09 18:01:50|4579.35|4578.95|4580.85|4580.45|4581.35|4580.95|4579.35|4578.95|1634
1644429720000|2022-02-09 18:02:00|4580.6|4580.2|4580.1|4579.7|4580.85|4580.45|4580.1|4579.7|879
1644429730000|2022-02-09 18:02:10|4579.85|4579.45|4580.22|4579.82|4580.22|4579.82|4579.35|4578.95|640
1644429740000|2022-02-09 18:02:20|4580.1|4579.7|4579.85|4579.45|4580.35|4579.95|4579.6|4579.2|279
1644429750000|2022-02-09 18:02:30|4580.1|4579.7|4580.1|4579.7|4580.35|4579.95|4579.85|4579.45|303
1644429760000|2022-02-09 18:02:40|4579.85|4579.45|4579.35|4578.95|4579.85|4579.45|4579.1|4578.7|329
1644429770000|2022-02-09 18:02:50|4579.1|4578.7|4579.6|4579.2|4579.6|4579.2|4578.85|4578.45|287
1644429780000|2022-02-09 18:03:00|4579.35|4578.95|4579.35|4578.95|4579.6|4579.2|4579.35|4578.95|277
1644429790000|2022-02-09 18:03:10|4579.22|4578.82|4579.1|4578.7|4579.22|4578.82|4579.1|4578.7|128
1644429800000|2022-02-09 18:03:20|4578.85|4578.45|4578.85|4578.45|4578.85|4578.45|4578.85|4578.45|252
1644429810000|2022-02-09 18:03:30|4578.72|4578.32|4578.6|4578.2|4578.85|4578.45|4578.6|4578.2|169
1644429820000|2022-02-09 18:03:40|4578.85|4578.45|4579.1|4578.7|4579.1|4578.7|4578.85|4578.45|249
1644429830000|2022-02-09 18:03:50|4578.85|4578.45|4578.6|4578.2|4578.85|4578.45|4578.35|4577.95|198
1644429840000|2022-02-09 18:04:00|4578.85|4578.45|4578.6|4578.2|4578.85|4578.45|4578.6|4578.2|227
1644429850000|2022-02-09 18:04:10|4578.72|4578.32|4578.1|4577.7|4578.85|4578.45|4578.1|4577.7|281
1644429860000|2022-02-09 18:04:20|4578.35|4577.95|4578.1|4577.7|4578.6|4578.2|4578.1|4577.7|528
1644429870000|2022-02-09 18:04:30|4577.85|4577.45|4577.85|4577.45|4578.1|4577.7|4577.85|4577.45|249
1644429880000|2022-02-09 18:04:40|4577.97|4577.57|4578.1|4577.7|4578.1|4577.7|4577.97|4577.57|124
1644429890000|2022-02-09 18:04:50|4578.35|4577.95|4578.35|4577.95|4578.35|4577.95|4578.1|4577.7|138
1644429900000|2022-02-09 18:05:00|4578.6|4578.2|4577.85|4577.45|4578.6|4578.2|4577.6|4577.2|342
1644429910000|2022-02-09 18:05:10|4577.6|4577.2|4577.1|4576.7|4577.85|4577.45|4577.1|4576.7|361
1644429920000|2022-02-09 18:05:20|4577.35|4576.95|4577.35|4576.95|4577.35|4576.95|4577.1|4576.7|223
1644429930000|2022-02-09 18:05:30|4577.22|4576.82|4577.35|4576.95|4577.6|4577.2|4577.1|4576.7|120
1644429940000|2022-02-09 18:05:40|4577.6|4577.2|4577.6|4577.2|4577.85|4577.45|4577.47|4577.07|218
1644429950000|2022-02-09 18:05:50|4577.85|4577.45|4577.35|4576.95|4577.85|4577.45|4577.35|4576.95|105
1644429960000|2022-02-09 18:06:00|4577.6|4577.2|4578.35|4577.95|4578.35|4577.95|4577.6|4577.2|160
1644429970000|2022-02-09 18:06:10|4578.1|4577.7|4578.1|4577.7|4578.35|4577.95|4577.35|4576.95|278
1644429980000|2022-02-09 18:06:20|4578.35|4577.95|4578.35|4577.95|4578.6|4578.2|4578.1|4577.7|200
1644429990000|2022-02-09 18:06:30|4578.22|4577.82|4578.6|4578.2|4578.6|4578.2|4577.97|4577.57|234
1644430000000|2022-02-09 18:06:40|4578.35|4577.95|4578.35|4577.95|4578.6|4578.2|4578.1|4577.7|197
1644430010000|2022-02-09 18:06:50|4578.1|4577.7|4578.6|4578.2|4578.85|4578.45|4578.1|4577.7|220
1644430020000|2022-02-09 18:07:00|4578.72|4578.32|4578.85|4578.45|4578.85|4578.45|4578.6|4578.2|81
1644430030000|2022-02-09 18:07:10|4578.6|4578.2|4578.6|4578.2|4578.85|4578.45|4578.6|4578.2|95
1644430040000|2022-02-09 18:07:20|4578.85|4578.45|4578.85|4578.45|4579.1|4578.7|4578.6|4578.2|256
1644430050000|2022-02-09 18:07:30|4578.72|4578.32|4578.35|4577.95|4578.85|4578.45|4578.35|4577.95|210
1644430060000|2022-02-09 18:07:40|4578.1|4577.7|4578.35|4577.95|4578.35|4577.95|4578.1|4577.7|124
1644430070000|2022-02-09 18:07:50|4578.22|4577.82|4578.35|4577.95|4578.47|4578.07|4578.1|4577.7|141
1644430080000|2022-02-09 18:08:00|4578.47|4578.07|4578.1|4577.7|4578.6|4578.2|4578.1|4577.7|167
1644430090000|2022-02-09 18:08:10|4577.85|4577.45|4577.1|4576.7|4577.85|4577.45|4576.6|4576.2|413
1644430100000|2022-02-09 18:08:20|4576.85|4576.45|4577.1|4576.7|4577.1|4576.7|4576.6|4576.2|397
1644430110000|2022-02-09 18:08:30|4576.85|4576.45|4577.35|4576.95|4577.35|4576.95|4576.85|4576.45|322
1644430120000|2022-02-09 18:08:40|4577.1|4576.7|4577.1|4576.7|4577.35|4576.95|4577.1|4576.7|124
1644430130000|2022-02-09 18:08:50|4576.85|4576.45|4576.85|4576.45|4577.1|4576.7|4576.85|4576.45|72
1644430140000|2022-02-09 18:09:00|4576.6|4576.2|4576.35|4575.95|4576.6|4576.2|4575.85|4575.45|442
1644430150000|2022-02-09 18:09:10|4576.1|4575.7|4576.6|4576.2|4576.6|4576.2|4576.1|4575.7|168
1644430160000|2022-02-09 18:09:20|4576.35|4575.95|4577.1|4576.7|4577.1|4576.7|4576.35|4575.95|199
1644430170000|2022-02-09 18:09:30|4577.35|4576.95|4577.1|4576.7|4577.35|4576.95|4576.85|4576.45|222
1644430180000|2022-02-09 18:09:40|4576.97|4576.57|4576.85|4576.45|4577.1|4576.7|4576.85|4576.45|97
1644430190000|2022-02-09 18:09:50|4577.1|4576.7|4577.1|4576.7|4577.1|4576.7|4577.1|4576.7|84
1644430200000|2022-02-09 18:10:00|4577.35|4576.95|4577.6|4577.2|4577.6|4577.2|4577.1|4576.7|196
1644430210000|2022-02-09 18:10:10|4577.85|4577.45|4577.85|4577.45|4578.1|4577.7|4577.85|4577.45|262
1644430220000|2022-02-09 18:10:20|4578.1|4577.7|4578.1|4577.7|4578.1|4577.7|4578.1|4577.7|133
1644430230000|2022-02-09 18:10:30|4578.35|4577.95|4578.1|4577.7|4578.35|4577.95|4577.85|4577.45|121
1644430240000|2022-02-09 18:10:40|4577.85|4577.45|4578.1|4577.7|4578.1|4577.7|4577.85|4577.45|160
1644430250000|2022-02-09 18:10:50|4577.85|4577.45|4577.6|4577.2|4577.85|4577.45|4577.6|4577.2|149
1644430260000|2022-02-09 18:11:00|4577.35|4576.95|4577.35|4576.95|4577.35|4576.95|4577.1|4576.7|181
1644430270000|2022-02-09 18:11:10|4577.22|4576.82|4577.1|4576.7|4577.35|4576.95|4576.85|4576.45|199
1644430280000|2022-02-09 18:11:20|4577.35|4576.95|4577.1|4576.7|4577.6|4577.2|4577.1|4576.7|113
1644430290000|2022-02-09 18:11:30|4576.85|4576.45|4576.85|4576.45|4577.1|4576.7|4576.72|4576.32|91
1644430300000|2022-02-09 18:11:40|4577.1|4576.7|4577.1|4576.7|4577.35|4576.95|4577.1|4576.7|90
1644430310000|2022-02-09 18:11:50|4577.22|4576.82|4577.35|4576.95|4577.35|4576.95|4577.1|4576.7|94
1644430320000|2022-02-09 18:12:00|4577.6|4577.2|4577.1|4576.7|4577.6|4577.2|4577.1|4576.7|129
1644430330000|2022-02-09 18:12:10|4576.85|4576.45|4577.1|4576.7|4577.1|4576.7|4576.6|4576.2|154
1644430340000|2022-02-09 18:12:20|4576.85|4576.45|4576.85|4576.45|4577.1|4576.7|4576.85|4576.45|228
1644430350000|2022-02-09 18:12:30|4576.97|4576.57|4576.85|4576.45|4576.97|4576.57|4576.6|4576.2|149
1644430360000|2022-02-09 18:12:40|4576.6|4576.2|4576.35|4575.95|4576.6|4576.2|4576.35|4575.95|140
1644430370000|2022-02-09 18:12:50|4576.1|4575.7|4576.1|4575.7|4576.35|4575.95|4575.85|4575.45|150
1644430380000|2022-02-09 18:13:00|4575.85|4575.45|4575.6|4575.2|4576.1|4575.7|4575.6|4575.2|203
1644430390000|2022-02-09 18:13:10|4575.85|4575.45|4576.1|4575.7|4576.35|4575.95|4575.85|4575.45|299
1644430400000|2022-02-09 18:13:20|4576.22|4575.82|4576.1|4575.7|4576.35|4575.95|4576.1|4575.7|203
1644430410000|2022-02-09 18:13:30|4576.35|4575.95|4576.1|4575.7|4576.35|4575.95|4576.1|4575.7|125
1644430420000|2022-02-09 18:13:40|4575.85|4575.45|4575.85|4575.45|4576.1|4575.7|4575.85|4575.45|58
1644430430000|2022-02-09 18:13:50|4575.6|4575.2|4575.6|4575.2|4575.85|4575.45|4575.35|4574.95|328
1644430440000|2022-02-09 18:14:00|4575.72|4575.32|4575.1|4574.7|4575.85|4575.45|4574.85|4574.45|349
1644430450000|2022-02-09 18:14:10|4575.35|4574.95|4575.6|4575.2|4575.6|4575.2|4575.35|4574.95|316
1644430460000|2022-02-09 18:14:20|4575.47|4575.07|4575.6|4575.2|4575.85|4575.45|4575.35|4574.95|125
1644430470000|2022-02-09 18:14:30|4575.35|4574.95|4574.35|4573.95|4575.35|4574.95|4574.1|4573.7|566
1644430480000|2022-02-09 18:14:40|4574.1|4573.7|4574.35|4573.95|4574.35|4573.95|4573.97|4573.57|448
1644430490000|2022-02-09 18:14:50|4574.1|4573.7|4574.35|4573.95|4574.35|4573.95|4573.85|4573.45|205
1644430500000|2022-02-09 18:15:00|4574.6|4574.2|4574.85|4574.45|4575.1|4574.7|4574.6|4574.2|407
1644430510000|2022-02-09 18:15:10|4575.1|4574.7|4574.35|4573.95|4575.1|4574.7|4574.35|4573.95|295
1644430520000|2022-02-09 18:15:20|4574.1|4573.7|4574.35|4573.95|4574.35|4573.95|4574.1|4573.7|160
1644430530000|2022-02-09 18:15:30|4574.1|4573.7|4574.1|4573.7|4574.35|4573.95|4574.1|4573.7|104
1644430540000|2022-02-09 18:15:40|4573.85|4573.45|4575.1|4574.7|4575.1|4574.7|4573.85|4573.45|268
1644430550000|2022-02-09 18:15:50|4574.85|4574.45|4574.85|4574.45|4575.1|4574.7|4574.6|4574.2|487
1644430560000|2022-02-09 18:16:00|4574.97|4574.57|4574.6|4574.2|4575.1|4574.7|4574.35|4573.95|160
1644430570000|2022-02-09 18:16:10|4574.85|4574.45|4574.6|4574.2|4574.85|4574.45|4574.6|4574.2|104
1644430580000|2022-02-09 18:16:20|4574.85|4574.45|4574.6|4574.2|4574.85|4574.45|4574.6|4574.2|89
1644430590000|2022-02-09 18:16:30|4574.85|4574.45|4574.85|4574.45|4574.85|4574.45|4574.6|4574.2|71
1644430600000|2022-02-09 18:16:40|4574.97|4574.57|4575.35|4574.95|4575.35|4574.95|4574.6|4574.2|151
1644430610000|2022-02-09 18:16:50|4575.6|4575.2|4575.85|4575.45|4575.85|4575.45|4575.6|4575.2|145
1644430620000|2022-02-09 18:17:00|4575.6|4575.2|4575.6|4575.2|4575.85|4575.45|4575.6|4575.2|184
1644430630000|2022-02-09 18:17:10|4575.35|4574.95|4575.1|4574.7|4575.35|4574.95|4575.1|4574.7|127
1644430640000|2022-02-09 18:17:20|4575.35|4574.95|4575.1|4574.7|4575.35|4574.95|4575.1|4574.7|191
1644430650000|2022-02-09 18:17:30|4575.22|4574.82|4575.6|4575.2|4575.6|4575.2|4575.1|4574.7|93
1644430660000|2022-02-09 18:17:40|4575.85|4575.45|4576.1|4575.7|4576.35|4575.95|4575.85|4575.45|187
1644430670000|2022-02-09 18:17:50|4576.35|4575.95|4575.85|4575.45|4576.35|4575.95|4575.6|4575.2|158
1644430680000|2022-02-09 18:18:00|4575.97|4575.57|4576.1|4575.7|4576.6|4576.2|4575.97|4575.57|367
1644430690000|2022-02-09 18:18:10|4576.35|4575.95|4576.6|4576.2|4576.6|4576.2|4576.35|4575.95|136
1644430700000|2022-02-09 18:18:20|||||||||89
1644430710000|2022-02-09 18:18:30|4576.85|4576.45|4577.1|4576.7|4577.1|4576.7|4576.6|4576.2|258
1644430720000|2022-02-09 18:18:40|4577.35|4576.95|4577.35|4576.95|4577.35|4576.95|4577.35|4576.95|197
1644430730000|2022-02-09 18:18:50|4577.1|4576.7|4577.1|4576.7|4577.35|4576.95|4577.1|4576.7|284
1644430740000|2022-02-09 18:19:00|4576.85|4576.45|4576.6|4576.2|4576.85|4576.45|4576.6|4576.2|241
1644430750000|2022-02-09 18:19:10|4576.35|4575.95|4576.85|4576.45|4576.85|4576.45|4576.35|4575.95|165
1644430760000|2022-02-09 18:19:20|4576.97|4576.57|4577.1|4576.7|4577.1|4576.7|4576.85|4576.45|96
1644430770000|2022-02-09 18:19:30|4576.85|4576.45|4576.85|4576.45|4577.1|4576.7|4576.85|4576.45|67
1644430780000|2022-02-09 18:19:40|4576.6|4576.2|4576.6|4576.2|4576.85|4576.45|4576.6|4576.2|81
1644430790000|2022-02-09 18:19:50|4576.85|4576.45|4576.6|4576.2|4576.85|4576.45|4576.6|4576.2|102
1644430800000|2022-02-09 18:20:00|4576.35|4575.95|4576.85|4576.45|4576.85|4576.45|4576.35|4575.95|169
1644430810000|2022-02-09 18:20:10|4577.1|4576.7|4577.1|4576.7|4577.35|4576.95|4577.1|4576.7|152
1644430820000|2022-02-09 18:20:20|4576.85|4576.45|4576.6|4576.2|4577.1|4576.7|4576.6|4576.2|240
1644430830000|2022-02-09 18:20:30|4576.35|4575.95|4577.1|4576.7|4577.1|4576.7|4576.35|4575.95|177
1644430840000|2022-02-09 18:20:40|4577.35|4576.95|4577.1|4576.7|4577.35|4576.95|4576.6|4576.2|389
1644430850000|2022-02-09 18:20:50|4576.85|4576.45|4577.6|4577.2|4577.6|4577.2|4576.85|4576.45|190
1644430860000|2022-02-09 18:21:00|4577.85|4577.45|4577.85|4577.45|4577.85|4577.45|4577.6|4577.2|183
1644430870000|2022-02-09 18:21:10|4578.1|4577.7|4577.85|4577.45|4578.35|4577.95|4577.85|4577.45|361
1644430880000|2022-02-09 18:21:20|4577.6|4577.2|4577.6|4577.2|4577.6|4577.2|4577.6|4577.2|221
1644430890000|2022-02-09 18:21:30|4577.47|4577.07|4577.1|4576.7|4577.6|4577.2|4577.1|4576.7|95
1644430900000|2022-02-09 18:21:40|4577.35|4576.95|4577.6|4577.2|4577.85|4577.45|4577.35|4576.95|183
1644430910000|2022-02-09 18:21:50|4577.85|4577.45|4577.35|4576.95|4577.85|4577.45|4577.35|4576.95|137
1644430920000|2022-02-09 18:22:00|4577.47|4577.07|4576.85|4576.45|4577.47|4577.07|4576.85|4576.45|183
1644430930000|2022-02-09 18:22:10|4577.1|4576.7|4577.35|4576.95|4577.35|4576.95|4577.1|4576.7|154
1644430940000|2022-02-09 18:22:20|4577.1|4576.7|4576.85|4576.45|4577.22|4576.82|4576.85|4576.45|86
1644430950000|2022-02-09 18:22:30|4576.6|4576.2|4576.85|4576.45|4576.85|4576.45|4576.6|4576.2|125
1644430960000|2022-02-09 18:22:40|4577.1|4576.7|4577.35|4576.95|4577.35|4576.95|4576.85|4576.45|152
1644430970000|2022-02-09 18:22:50|4577.1|4576.7|4577.35|4576.95|4577.35|4576.95|4577.1|4576.7|52
1644430980000|2022-02-09 18:23:00|4577.6|4577.2|4577.6|4577.2|4577.6|4577.2|4577.35|4576.95|216
1644430990000|2022-02-09 18:23:10|4577.47|4577.07|4577.6|4577.2|4577.6|4577.2|4577.35|4576.95|121
1644431000000|2022-02-09 18:23:20|4577.85|4577.45|4578.1|4577.7|4578.1|4577.7|4577.6|4577.2|129
1644431010000|2022-02-09 18:23:30|4578.35|4577.95|4578.1|4577.7|4578.35|4577.95|4577.85|4577.45|144
1644431020000|2022-02-09 18:23:40|4577.85|4577.45|4577.85|4577.45|4578.1|4577.7|4577.85|4577.45|189
1644431030000|2022-02-09 18:23:50|||||||||70
1644431040000|2022-02-09 18:24:00|4577.97|4577.57|4577.85|4577.45|4577.97|4577.57|4577.6|4577.2|133
1644431050000|2022-02-09 18:24:10|4577.72|4577.32|4577.1|4576.7|4577.72|4577.32|4576.85|4576.45|155
1644431060000|2022-02-09 18:24:20|4576.85|4576.45|4576.35|4575.95|4576.85|4576.45|4576.35|4575.95|186
1644431070000|2022-02-09 18:24:30|4576.6|4576.2|4576.35|4575.95|4576.6|4576.2|4576.1|4575.7|193
1644431080000|2022-02-09 18:24:40|4576.6|4576.2|4576.1|4575.7|4576.6|4576.2|4576.1|4575.7|148
1644431090000|2022-02-09 18:24:50|4576.35|4575.95|4576.6|4576.2|4576.6|4576.2|4576.1|4575.7|88
1644431100000|2022-02-09 18:25:00|4576.85|4576.45|4576.35|4575.95|4577.1|4576.7|4576.35|4575.95|223
1644431110000|2022-02-09 18:25:10|4576.47|4576.07|4577.1|4576.7|4577.1|4576.7|4576.35|4575.95|178
1644431120000|2022-02-09 18:25:20|4576.85|4576.45|4576.85|4576.45|4577.1|4576.7|4576.85|4576.45|107
1644431130000|2022-02-09 18:25:30|4577.1|4576.7|4576.85|4576.45|4577.1|4576.7|4576.85|4576.45|119
1644431140000|2022-02-09 18:25:40|4577.1|4576.7|4577.1|4576.7|4577.35|4576.95|4576.85|4576.45|115
1644431150000|2022-02-09 18:25:50|4576.97|4576.57|4576.6|4576.2|4577.1|4576.7|4576.6|4576.2|52
1644431160000|2022-02-09 18:26:00|4576.35|4575.95|4575.85|4575.45|4576.35|4575.95|4575.85|4575.45|237
1644431170000|2022-02-09 18:26:10|4576.1|4575.7|4576.85|4576.45|4577.1|4576.7|4576.1|4575.7|290
1644431180000|2022-02-09 18:26:20|4577.1|4576.7|4577.35|4576.95|4577.6|4577.2|4577.1|4576.7|101
1644431190000|2022-02-09 18:26:30|4577.6|4577.2|4577.6|4577.2|4577.6|4577.2|4577.35|4576.95|103
1644431200000|2022-02-09 18:26:40|||||||||86
1644431210000|2022-02-09 18:26:50|4577.85|4577.45|4577.85|4577.45|4578.1|4577.7|4577.85|4577.45|197
1644431220000|2022-02-09 18:27:00|4577.97|4577.57|4578.1|4577.7|4578.35|4577.95|4577.97|4577.57|242
1644431230000|2022-02-09 18:27:10|4577.85|4577.45|4577.85|4577.45|4578.1|4577.7|4577.85|4577.45|152
1644431240000|2022-02-09 18:27:20|4578.1|4577.7|4578.35|4577.95|4578.6|4578.2|4578.1|4577.7|231
1644431250000|2022-02-09 18:27:30|4578.6|4578.2|4578.1|4577.7|4578.6|4578.2|4578.1|4577.7|155
1644431260000|2022-02-09 18:27:40|||||||||58
1644431270000|2022-02-09 18:27:50|4577.85|4577.45|4577.1|4576.7|4577.85|4577.45|4577.1|4576.7|321
1644431280000|2022-02-09 18:28:00|4577.35|4576.95|4577.35|4576.95|4577.6|4577.2|4577.22|4576.82|270
1644431290000|2022-02-09 18:28:10|4577.1|4576.7|4576.85|4576.45|4577.1|4576.7|4576.85|4576.45|227
1644431300000|2022-02-09 18:28:20|4577.1|4576.7|4577.1|4576.7|4577.1|4576.7|4576.85|4576.45|103
1644431310000|2022-02-09 18:28:30|4576.97|4576.57|4577.1|4576.7|4577.1|4576.7|4576.85|4576.45|224
1644431320000|2022-02-09 18:28:40|4577.35|4576.95|4577.35|4576.95|4577.35|4576.95|4577.22|4576.82|118
1644431330000|2022-02-09 18:28:50|4577.1|4576.7|4577.35|4576.95|4577.35|4576.95|4577.1|4576.7|53
1644431340000|2022-02-09 18:29:00|4577.6|4577.2|4577.35|4576.95|4577.6|4577.2|4577.1|4576.7|157
1644431350000|2022-02-09 18:29:10|4577.6|4577.2|4578.1|4577.7|4578.35|4577.95|4577.6|4577.2|249
1644431360000|2022-02-09 18:29:20|4577.85|4577.45|4577.85|4577.45|4577.85|4577.45|4577.6|4577.2|131
1644431370000|2022-02-09 18:29:30|4578.1|4577.7|4578.1|4577.7|4578.1|4577.7|4577.97|4577.57|159
1644431380000|2022-02-09 18:29:40|4578.35|4577.95|4578.35|4577.95|4578.35|4577.95|4578.35|4577.95|153
1644431390000|2022-02-09 18:29:50|4578.1|4577.7|4578.1|4577.7|4578.35|4577.95|4578.1|4577.7|145
1644431400000|2022-02-09 18:30:00|4578.35|4577.95|4578.35|4577.95|4578.6|4578.2|4578.35|4577.95|237
1644431410000|2022-02-09 18:30:10|4578.47|4578.07|4577.6|4577.2|4578.47|4578.07|4577.6|4577.2|299
1644431420000|2022-02-09 18:30:20|4577.85|4577.45|4578.1|4577.7|4578.1|4577.7|4577.6|4577.2|134
1644431430000|2022-02-09 18:30:30|4578.35|4577.95|4579.35|4578.95|4579.35|4578.95|4578.35|4577.95|426
1644431440000|2022-02-09 18:30:40|4579.1|4578.7|4579.35|4578.95|4579.35|4578.95|4579.1|4578.7|388
1644431450000|2022-02-09 18:30:50|4579.1|4578.7|4579.6|4579.2|4579.6|4579.2|4579.1|4578.7|162
1644431460000|2022-02-09 18:31:00|4579.85|4579.45|4579.85|4579.45|4580.1|4579.7|4579.85|4579.45|534
1644431470000|2022-02-09 18:31:10|4580.1|4579.7|4580.1|4579.7|4580.1|4579.7|4579.85|4579.45|406
1644431480000|2022-02-09 18:31:20|4579.85|4579.45|4579.6|4579.2|4579.85|4579.45|4579.6|4579.2|137
1644431490000|2022-02-09 18:31:30|4579.72|4579.32|4579.6|4579.2|4579.85|4579.45|4579.6|4579.2|102
1644431500000|2022-02-09 18:31:40|4579.85|4579.45|4579.85|4579.45|4579.85|4579.45|4579.6|4579.2|213
1644431510000|2022-02-09 18:31:50|4579.6|4579.2|4579.6|4579.2|4579.85|4579.45|4579.6|4579.2|138
1644431520000|2022-02-09 18:32:00|4579.72|4579.32|4579.85|4579.45|4579.85|4579.45|4579.6|4579.2|153
1644431530000|2022-02-09 18:32:10|4580.1|4579.7|4579.6|4579.2|4580.1|4579.7|4579.6|4579.2|286
1644431540000|2022-02-09 18:32:20|4579.85|4579.45|4579.85|4579.45|4579.85|4579.45|4579.6|4579.2|121
1644431550000|2022-02-09 18:32:30|4579.6|4579.2|4579.6|4579.2|4579.85|4579.45|4579.6|4579.2|82
1644431560000|2022-02-09 18:32:40|4579.85|4579.45|4579.6|4579.2|4579.85|4579.45|4579.6|4579.2|119
1644431570000|2022-02-09 18:32:50|4579.35|4578.95|4579.35|4578.95|4579.35|4578.95|4579.35|4578.95|101
1644431580000|2022-02-09 18:33:00|4579.1|4578.7|4579.1|4578.7|4579.1|4578.7|4578.6|4578.2|354
1644431590000|2022-02-09 18:33:10|4579.22|4578.82|4579.6|4579.2|4579.6|4579.2|4579.1|4578.7|133
1644431600000|2022-02-09 18:33:20|||||||||13
1644431610000|2022-02-09 18:33:30|4579.35|4578.95|4579.35|4578.95|4579.47|4579.07|4579.1|4578.7|189
1644431620000|2022-02-09 18:33:40|4579.1|4578.7|4579.1|4578.7|4579.22|4578.82|4578.97|4578.57|216
1644431630000|2022-02-09 18:33:50|4578.85|4578.45|4578.85|4578.45|4578.85|4578.45|4578.72|4578.32|132
1644431640000|2022-02-09 18:34:00|4578.6|4578.2|4578.35|4577.95|4578.6|4578.2|4578.35|4577.95|135
1644431650000|2022-02-09 18:34:10|4578.6|4578.2|4578.85|4578.45|4578.85|4578.45|4578.6|4578.2|109
1644431660000|2022-02-09 18:34:20|4578.97|4578.57|4578.97|4578.57|4578.97|4578.57|4578.97|4578.57|113
1644431670000|2022-02-09 18:34:30|4579.1|4578.7|4579.1|4578.7|4579.6|4579.2|4579.1|4578.7|210
1644431680000|2022-02-09 18:34:40|4579.22|4578.82|4579.35|4578.95|4579.47|4579.07|4579.22|4578.82|111
1644431690000|2022-02-09 18:34:50|4579.1|4578.7|4579.1|4578.7|4579.1|4578.7|4579.1|4578.7|68
1644431700000|2022-02-09 18:35:00|4578.85|4578.45|4578.85|4578.45|4578.97|4578.57|4578.85|4578.45|236
1644431710000|2022-02-09 18:35:10|4578.6|4578.2|4578.35|4577.95|4578.6|4578.2|4578.1|4577.7|295
1644431720000|2022-02-09 18:35:20|4578.22|4577.82|4578.35|4577.95|4578.6|4578.2|4578.1|4577.7|194
1644431730000|2022-02-09 18:35:30|4578.1|4577.7|4577.85|4577.45|4578.1|4577.7|4577.6|4577.2|300
1644431740000|2022-02-09 18:35:40|4577.6|4577.2|4577.6|4577.2|4577.6|4577.2|4577.6|4577.2|131
1644431750000|2022-02-09 18:35:50|4577.72|4577.32|4577.85|4577.45|4577.85|4577.45|4577.6|4577.2|131
1644431760000|2022-02-09 18:36:00|4578.1|4577.7|4577.85|4577.45|4578.1|4577.7|4577.85|4577.45|118
1644431770000|2022-02-09 18:36:10|4577.97|4577.57|4578.6|4578.2|4578.6|4578.2|4577.85|4577.45|190
1644431780000|2022-02-09 18:36:20|4578.85|4578.45|4578.35|4577.95|4578.85|4578.45|4578.35|4577.95|115
1644431790000|2022-02-09 18:36:30|4578.6|4578.2|4578.85|4578.45|4578.85|4578.45|4578.6|4578.2|120
1644431800000|2022-02-09 18:36:40|4578.6|4578.2|4578.6|4578.2|4578.6|4578.2|4578.35|4577.95|84
1644431810000|2022-02-09 18:36:50|4578.72|4578.32|4578.6|4578.2|4578.72|4578.32|4578.6|4578.2|56
1644431820000|2022-02-09 18:37:00|4578.35|4577.95|4578.85|4578.45|4578.85|4578.45|4578.35|4577.95|163
1644431830000|2022-02-09 18:37:10|4578.72|4578.32|4578.85|4578.45|4579.1|4578.7|4578.72|4578.32|103
1644431840000|2022-02-09 18:37:20|4578.97|4578.57|4578.85|4578.45|4579.1|4578.7|4578.85|4578.45|56
1644431850000|2022-02-09 18:37:30|4578.6|4578.2|4578.6|4578.2|4578.85|4578.45|4578.6|4578.2|126
1644431860000|2022-02-09 18:37:40|4578.35|4577.95|4578.35|4577.95|4578.35|4577.95|4578.35|4577.95|128
1644431870000|2022-02-09 18:37:50|4578.1|4577.7|4578.35|4577.95|4578.35|4577.95|4578.1|4577.7|186
1644431880000|2022-02-09 18:38:00|4578.1|4577.7|4577.85|4577.45|4578.35|4577.95|4577.85|4577.45|181
1644431890000|2022-02-09 18:38:10|4577.6|4577.2|4577.85|4577.45|4578.1|4577.7|4577.6|4577.2|180
1644431900000|2022-02-09 18:38:20|4577.6|4577.2|4578.1|4577.7|4578.22|4577.82|4577.6|4577.2|213
1644431910000|2022-02-09 18:38:30|4577.97|4577.57|4577.85|4577.45|4577.97|4577.57|4577.85|4577.45|128
1644431920000|2022-02-09 18:38:40|4577.6|4577.2|4577.1|4576.7|4577.6|4577.2|4577.1|4576.7|293
1644431930000|2022-02-09 18:38:50|4577.35|4576.95|4577.6|4577.2|4577.6|4577.2|4577.35|4576.95|134
1644431940000|2022-02-09 18:39:00|4577.85|4577.45|4577.6|4577.2|4577.85|4577.45|4577.6|4577.2|151
1644431950000|2022-02-09 18:39:10|4577.35|4576.95|4577.1|4576.7|4577.35|4576.95|4576.85|4576.45|187
1644431960000|2022-02-09 18:39:20|4576.97|4576.57|4577.1|4576.7|4577.35|4576.95|4576.85|4576.45|263
1644431970000|2022-02-09 18:39:30|4576.85|4576.45|4576.85|4576.45|4577.1|4576.7|4576.85|4576.45|70
1644431980000|2022-02-09 18:39:40|4576.6|4576.2|4576.85|4576.45|4576.85|4576.45|4576.35|4575.95|180
1644431990000|2022-02-09 18:39:50|4576.6|4576.2|4576.6|4576.2|4576.6|4576.2|4576.35|4575.95|155
1644432000000|2022-02-09 18:40:00|4576.47|4576.07|4576.35|4575.95|4576.6|4576.2|4576.1|4575.7|317
1644432010000|2022-02-09 18:40:10|4576.6|4576.2|4576.6|4576.2|4576.85|4576.45|4576.1|4575.7|300
1644432020000|2022-02-09 18:40:20|4576.85|4576.45|4576.85|4576.45|4577.35|4576.95|4576.85|4576.45|284
1644432030000|2022-02-09 18:40:30|4577.1|4576.7|4576.85|4576.45|4577.1|4576.7|4576.6|4576.2|74
1644432040000|2022-02-09 18:40:40|4576.6|4576.2|4576.85|4576.45|4576.85|4576.45|4576.6|4576.2|90
1644432050000|2022-02-09 18:40:50|4576.6|4576.2|4576.35|4575.95|4576.6|4576.2|4576.35|4575.95|80
1644432060000|2022-02-09 18:41:00|4576.6|4576.2|4576.85|4576.45|4576.85|4576.45|4576.35|4575.95|184
1644432070000|2022-02-09 18:41:10|4576.72|4576.32|4577.1|4576.7|4577.1|4576.7|4576.6|4576.2|160
1644432080000|2022-02-09 18:41:20|4577.35|4576.95|4577.35|4576.95|4577.35|4576.95|4577.35|4576.95|102
1644432090000|2022-02-09 18:41:30|4577.47|4577.07|4577.35|4576.95|4577.47|4577.07|4577.35|4576.95|176
1644432100000|2022-02-09 18:41:40|4577.1|4576.7|4577.35|4576.95|4577.35|4576.95|4577.1|4576.7|143
1644432110000|2022-02-09 18:41:50|||||||||110
1644432120000|2022-02-09 18:42:00|4577.22|4576.82|4577.1|4576.7|4577.22|4576.82|4577.1|4576.7|96
1644432130000|2022-02-09 18:42:10|4577.35|4576.95|4577.1|4576.7|4577.35|4576.95|4576.85|4576.45|284
1644432140000|2022-02-09 18:42:20|4577.35|4576.95|4577.6|4577.2|4577.6|4577.2|4577.35|4576.95|83
1644432150000|2022-02-09 18:42:30|4577.72|4577.32|4577.6|4577.2|4577.85|4577.45|4577.35|4576.95|124
1644432160000|2022-02-09 18:42:40|||||||||6
1644432170000|2022-02-09 18:42:50|4577.85|4577.45|4577.6|4577.2|4577.85|4577.45|4577.6|4577.2|95
1644432180000|2022-02-09 18:43:00|4577.72|4577.32|4577.6|4577.2|4577.72|4577.32|4577.6|4577.2|42
1644432190000|2022-02-09 18:43:10|4577.85|4577.45|4578.35|4577.95|4578.35|4577.95|4577.6|4577.2|163
1644432200000|2022-02-09 18:43:20|4578.6|4578.2|4578.6|4578.2|4578.6|4578.2|4578.35|4577.95|243
1644432210000|2022-02-09 18:43:30|4578.47|4578.07|4578.47|4578.07|4578.47|4578.07|4578.47|4578.07|99
1644432220000|2022-02-09 18:43:40|4578.6|4578.2|4578.47|4578.07|4578.6|4578.2|4578.35|4577.95|137
1644432230000|2022-02-09 18:43:50|4578.35|4577.95|4578.35|4577.95|4578.6|4578.2|4578.35|4577.95|49
1644432240000|2022-02-09 18:44:00|4578.6|4578.2|4579.1|4578.7|4579.1|4578.7|4578.6|4578.2|151
1644432250000|2022-02-09 18:44:10|4579.35|4578.95|4579.85|4579.45|4580.35|4579.95|4579.35|4578.95|539
1644432260000|2022-02-09 18:44:20|4579.6|4579.2|4579.85|4579.45|4580.1|4579.7|4579.6|4579.2|232
1644432270000|2022-02-09 18:44:30|4579.97|4579.57|4579.85|4579.45|4579.97|4579.57|4579.6|4579.2|207
1644432280000|2022-02-09 18:44:40|4580.1|4579.7|4579.6|4579.2|4580.1|4579.7|4579.6|4579.2|133
1644432290000|2022-02-09 18:44:50|4579.85|4579.45|4579.85|4579.45|4579.85|4579.45|4579.6|4579.2|176
1644432300000|2022-02-09 18:45:00|4579.6|4579.2|4579.6|4579.2|4579.85|4579.45|4579.6|4579.2|170
1644432310000|2022-02-09 18:45:10|4579.35|4578.95|4579.1|4578.7|4579.35|4578.95|4578.85|4578.45|266
1644432320000|2022-02-09 18:45:20|4578.85|4578.45|4578.85|4578.45|4578.85|4578.45|4578.85|4578.45|194
1644432330000|2022-02-09 18:45:30|4578.97|4578.57|4579.1|4578.7|4579.35|4578.95|4578.85|4578.45|107
1644432340000|2022-02-09 18:45:40|4578.85|4578.45|4578.85|4578.45|4578.97|4578.57|4578.85|4578.45|68
1644432350000|2022-02-09 18:45:50|4578.97|4578.57|4578.85|4578.45|4579.35|4578.95|4578.85|4578.45|216
1644432360000|2022-02-09 18:46:00|4579.1|4578.7|4579.35|4578.95|4579.6|4579.2|4579.1|4578.7|152
1644432370000|2022-02-09 18:46:10|4579.6|4579.2|4579.6|4579.2|4579.85|4579.45|4579.35|4578.95|213
1644432380000|2022-02-09 18:46:20|4579.35|4578.95|4579.6|4579.2|4579.6|4579.2|4579.35|4578.95|80
1644432390000|2022-02-09 18:46:30|4579.85|4579.45|4579.6|4579.2|4579.85|4579.45|4579.6|4579.2|246
1644432400000|2022-02-09 18:46:40|4579.85|4579.45|4579.85|4579.45|4579.85|4579.45|4579.6|4579.2|137
1644432410000|2022-02-09 18:46:50|4580.1|4579.7|4580.35|4579.95|4580.35|4579.95|4579.85|4579.45|120
1644432420000|2022-02-09 18:47:00|4580.22|4579.82|4579.85|4579.45|4580.35|4579.95|4579.85|4579.45|238
1644432430000|2022-02-09 18:47:10|4579.6|4579.2|4579.6|4579.2|4579.85|4579.45|4579.35|4578.95|159
1644432440000|2022-02-09 18:47:20|4579.72|4579.32|4579.85|4579.45|4579.85|4579.45|4579.6|4579.2|143
1644432450000|2022-02-09 18:47:30|4579.6|4579.2|4580.22|4579.82|4580.35|4579.95|4579.6|4579.2|253
1644432460000|2022-02-09 18:47:40|4580.35|4579.95|4580.35|4579.95|4580.6|4580.2|4580.35|4579.95|219
1644432470000|2022-02-09 18:47:50|4580.1|4579.7|4580.1|4579.7|4580.1|4579.7|4579.85|4579.45|111
1644432480000|2022-02-09 18:48:00|4579.85|4579.45|4579.6|4579.2|4579.85|4579.45|4579.35|4578.95|306
1644432490000|2022-02-09 18:48:10|4579.72|4579.32|4579.35|4578.95|4579.85|4579.45|4579.35|4578.95|162
1644432500000|2022-02-09 18:48:20|4579.6|4579.2|4579.1|4578.7|4579.6|4579.2|4579.1|4578.7|265
1644432510000|2022-02-09 18:48:30|4579.22|4578.82|4579.35|4578.95|4579.35|4578.95|4579.1|4578.7|51
1644432520000|2022-02-09 18:48:40|4579.6|4579.2|4579.6|4579.2|4579.85|4579.45|4579.6|4579.2|149
1644432530000|2022-02-09 18:48:50|4579.35|4578.95|4579.6|4579.2|4579.6|4579.2|4579.35|4578.95|91
1644432540000|2022-02-09 18:49:00|4579.35|4578.95|4579.1|4578.7|4579.6|4579.2|4579.1|4578.7|79
1644432550000|2022-02-09 18:49:10|4578.85|4578.45|4579.1|4578.7|4579.1|4578.7|4578.85|4578.45|137
1644432560000|2022-02-09 18:49:20|4578.85|4578.45|4579.1|4578.7|4579.1|4578.7|4578.85|4578.45|85
1644432570000|2022-02-09 18:49:30|||||||||38
1644432580000|2022-02-09 18:49:40|4578.97|4578.57|4579.35|4578.95|4579.35|4578.95|4578.97|4578.57|103
1644432590000|2022-02-09 18:49:50|4579.1|4578.7|4578.85|4578.45|4579.1|4578.7|4578.85|4578.45|137
1644432600000|2022-02-09 18:50:00|4579.1|4578.7|4578.85|4578.45|4579.1|4578.7|4578.85|4578.45|95
1644432610000|2022-02-09 18:50:10|4579.1|4578.7|4579.1|4578.7|4579.1|4578.7|4578.85|4578.45|65
1644432620000|2022-02-09 18:50:20|4578.85|4578.45|4579.1|4578.7|4579.1|4578.7|4578.85|4578.45|74
1644432630000|2022-02-09 18:50:30|4579.35|4578.95|4579.6|4579.2|4579.85|4579.45|4579.35|4578.95|211
1644432640000|2022-02-09 18:50:40|4579.72|4579.32|4579.35|4578.95|4579.72|4579.32|4579.35|4578.95|78
1644432650000|2022-02-09 18:50:50|4579.6|4579.2|4579.35|4578.95|4579.85|4579.45|4579.35|4578.95|466
1644432660000|2022-02-09 18:51:00|||||||||62
1644432670000|2022-02-09 18:51:10|4579.47|4579.07|4579.1|4578.7|4579.47|4579.07|4579.1|4578.7|159
1644432680000|2022-02-09 18:51:20|4579.35|4578.95|4579.1|4578.7|4579.35|4578.95|4579.1|4578.7|73
1644432690000|2022-02-09 18:51:30|4578.85|4578.45|4578.85|4578.45|4579.1|4578.7|4578.85|4578.45|129
1644432700000|2022-02-09 18:51:40|4578.72|4578.32|4578.85|4578.45|4578.85|4578.45|4578.72|4578.32|143
1644432710000|2022-02-09 18:51:50|4578.97|4578.57|4578.6|4578.2|4579.1|4578.7|4578.6|4578.2|247
1644432720000|2022-02-09 18:52:00|4578.35|4577.95|4578.6|4578.2|4578.85|4578.45|4578.35|4577.95|288
1644432730000|2022-02-09 18:52:10|4578.85|4578.45|4578.6|4578.2|4578.85|4578.45|4578.6|4578.2|82
1644432740000|2022-02-09 18:52:20|4578.35|4577.95|4579.35|4578.95|4579.35|4578.95|4578.35|4577.95|199
1644432750000|2022-02-09 18:52:30|4579.85|4579.45|4579.6|4579.2|4579.85|4579.45|4579.6|4579.2|314
1644432760000|2022-02-09 18:52:40|4579.35|4578.95|4579.35|4578.95|4579.35|4578.95|4579.35|4578.95|52
1644432770000|2022-02-09 18:52:50|4579.6|4579.2|4579.6|4579.2|4579.6|4579.2|4579.35|4578.95|165
1644432780000|2022-02-09 18:53:00|4579.47|4579.07|4579.6|4579.2|4579.85|4579.45|4579.47|4579.07|92
1644432790000|2022-02-09 18:53:10|4579.35|4578.95|4579.85|4579.45|4579.85|4579.45|4579.35|4578.95|380
1644432800000|2022-02-09 18:53:20|4580.1|4579.7|4579.85|4579.45|4580.1|4579.7|4579.85|4579.45|200
1644432810000|2022-02-09 18:53:30|4579.6|4579.2|4579.1|4578.7|4579.6|4579.2|4578.85|4578.45|226
1644432820000|2022-02-09 18:53:40|4578.85|4578.45|4579.35|4578.95|4579.35|4578.95|4578.85|4578.45|121
1644432830000|2022-02-09 18:53:50|4579.6|4579.2|4579.6|4579.2|4579.85|4579.45|4579.6|4579.2|120
1644432840000|2022-02-09 18:54:00|4579.35|4578.95|4579.35|4578.95|4579.6|4579.2|4579.35|4578.95|95
1644432850000|2022-02-09 18:54:10|4579.6|4579.2|4579.6|4579.2|4579.85|4579.45|4579.6|4579.2|110
1644432860000|2022-02-09 18:54:20|4579.47|4579.07|4579.35|4578.95|4579.47|4579.07|4578.85|4578.45|307
1644432870000|2022-02-09 18:54:30|4579.6|4579.2|4579.35|4578.95|4579.6|4579.2|4579.35|4578.95|216
1644432880000|2022-02-09 18:54:40|4579.22|4578.82|4579.22|4578.82|4579.35|4578.95|4579.1|4578.7|135
1644432890000|2022-02-09 18:54:50|4579.35|4578.95|4579.35|4578.95|4579.6|4579.2|4579.35|4578.95|143
1644432900000|2022-02-09 18:55:00|4579.47|4579.07|4579.6|4579.2|4580.1|4579.7|4579.35|4578.95|255
1644432910000|2022-02-09 18:55:10|4579.85|4579.45|4579.6|4579.2|4579.85|4579.45|4579.6|4579.2|111
1644432920000|2022-02-09 18:55:20|4579.85|4579.45|4580.1|4579.7|4580.1|4579.7|4579.85|4579.45|209
1644432930000|2022-02-09 18:55:30|4579.97|4579.57|4580.35|4579.95|4580.35|4579.95|4579.72|4579.32|190
1644432940000|2022-02-09 18:55:40|4580.22|4579.82|4580.1|4579.7|4580.35|4579.95|4580.1|4579.7|214
1644432950000|2022-02-09 18:55:50|4579.85|4579.45|4580.1|4579.7|4580.1|4579.7|4579.85|4579.45|149
1644432960000|2022-02-09 18:56:00|4579.85|4579.45|4580.35|4579.95|4580.35|4579.95|4579.85|4579.45|381
1644432970000|2022-02-09 18:56:10|4580.1|4579.7|4580.1|4579.7|4580.35|4579.95|4580.1|4579.7|137
1644432980000|2022-02-09 18:56:20|4579.6|4579.2|4579.6|4579.2|4579.85|4579.45|4579.6|4579.2|234
1644432990000|2022-02-09 18:56:30|4579.85|4579.45|4579.85|4579.45|4579.85|4579.45|4579.85|4579.45|61
1644433000000|2022-02-09 18:56:40|4580.1|4579.7|4579.85|4579.45|4580.1|4579.7|4579.85|4579.45|89
1644433010000|2022-02-09 18:56:50|4579.72|4579.32|4579.35|4578.95|4579.72|4579.32|4579.35|4578.95|54
1644433020000|2022-02-09 18:57:00|4579.1|4578.7|4579.1|4578.7|4579.1|4578.7|4579.1|4578.7|103
1644433030000|2022-02-09 18:57:10|||||||||65
1644433040000|2022-02-09 18:57:20|4578.85|4578.45|4578.6|4578.2|4579.1|4578.7|4578.35|4577.95|259
1644433050000|2022-02-09 18:57:30|4578.72|4578.32|4578.85|4578.45|4578.97|4578.57|4578.6|4578.2|157
1644433060000|2022-02-09 18:57:40|4578.6|4578.2|4579.35|4578.95|4579.35|4578.95|4578.6|4578.2|222
1644433070000|2022-02-09 18:57:50|4579.1|4578.7|4579.35|4578.95|4579.6|4579.2|4579.1|4578.7|140
1644433080000|2022-02-09 18:58:00|4579.47|4579.07|4579.22|4578.82|4579.47|4579.07|4579.1|4578.7|186
1644433090000|2022-02-09 18:58:10|4579.35|4578.95|4579.1|4578.7|4579.35|4578.95|4578.85|4578.45|183
1644433100000|2022-02-09 18:58:20|4578.85|4578.45|4579.1|4578.7|4579.1|4578.7|4578.85|4578.45|313
1644433110000|2022-02-09 18:58:30|4579.35|4578.95|4579.6|4579.2|4579.6|4579.2|4579.35|4578.95|140
1644433120000|2022-02-09 18:58:40|4579.47|4579.07|4579.6|4579.2|4579.6|4579.2|4579.47|4579.07|94
1644433130000|2022-02-09 18:58:50|4579.35|4578.95|4579.1|4578.7|4579.35|4578.95|4578.85|4578.45|168
1644433140000|2022-02-09 18:59:00|4578.97|4578.57|4578.85|4578.45|4579.1|4578.7|4578.85|4578.45|110
1644433150000|2022-02-09 18:59:10|4579.35|4578.95|4579.1|4578.7|4579.6|4579.2|4579.1|4578.7|138
1644433160000|2022-02-09 18:59:20|||||||||69
1644433170000|2022-02-09 18:59:30|4578.85|4578.45|4579.35|4578.95|4579.35|4578.95|4578.85|4578.45|132
1644433180000|2022-02-09 18:59:40|4579.6|4579.2|4579.85|4579.45|4580.1|4579.7|4579.6|4579.2|280
1644433190000|2022-02-09 18:59:50|4580.1|4579.7|4580.35|4579.95|4580.35|4579.95|4580.1|4579.7|427
1644433200000|2022-02-09 19:00:00|4580.6|4580.2|4580.6|4580.2|4581.1|4580.7|4580.35|4579.95|549
1644433210000|2022-02-09 19:00:10|4580.85|4580.45|4581.1|4580.7|4581.1|4580.7|4580.6|4580.2|553
1644433220000|2022-02-09 19:00:20|4580.85|4580.45|4581.1|4580.7|4581.1|4580.7|4580.6|4580.2|468
1644433230000|2022-02-09 19:00:30|4580.85|4580.45|4581.1|4580.7|4581.1|4580.7|4580.85|4580.45|179
1644433240000|2022-02-09 19:00:40|4581.85|4581.45|4581.6|4581.2|4581.85|4581.45|4581.35|4580.95|732
1644433250000|2022-02-09 19:00:50|4581.85|4581.45|4581.6|4581.2|4581.85|4581.45|4581.6|4581.2|283
1644433260000|2022-02-09 19:01:00|4581.35|4580.95|4581.1|4580.7|4581.35|4580.95|4581.1|4580.7|359
1644433270000|2022-02-09 19:01:10|4580.85|4580.45|4580.85|4580.45|4580.97|4580.57|4580.85|4580.45|141
1644433280000|2022-02-09 19:01:20|4580.97|4580.57|4581.47|4581.07|4581.6|4581.2|4580.97|4580.57|197
1644433290000|2022-02-09 19:01:30|4581.6|4581.2|4582.1|4581.7|4582.35|4581.95|4581.6|4581.2|311
1644433300000|2022-02-09 19:01:40|4581.97|4581.57|4581.6|4581.2|4582.1|4581.7|4581.6|4581.2|247
1644433310000|2022-02-09 19:01:50|4581.72|4581.32|4581.6|4581.2|4581.85|4581.45|4581.6|4581.2|167
1644433320000|2022-02-09 19:02:00|4581.85|4581.45|4582.1|4581.7|4582.1|4581.7|4581.72|4581.32|229
1644433330000|2022-02-09 19:02:10|4582.35|4581.95|4582.1|4581.7|4582.35|4581.95|4582.1|4581.7|126
1644433340000|2022-02-09 19:02:20|4582.35|4581.95|4582.35|4581.95|4582.35|4581.95|4582.35|4581.95|456
1644433350000|2022-02-09 19:02:30|4582.6|4582.2|4582.35|4581.95|4582.6|4582.2|4582.22|4581.82|376
1644433360000|2022-02-09 19:02:40|4582.6|4582.2|4582.85|4582.45|4583.1|4582.7|4582.6|4582.2|619
1644433370000|2022-02-09 19:02:50|4583.1|4582.7|4582.35|4581.95|4583.1|4582.7|4582.35|4581.95|784
1644433380000|2022-02-09 19:03:00|4582.1|4581.7|4582.6|4582.2|4582.6|4582.2|4582.1|4581.7|225
1644433390000|2022-02-09 19:03:10|4582.35|4581.95|4582.85|4582.45|4582.85|4582.45|4582.35|4581.95|305
1644433400000|2022-02-09 19:03:20|4583.1|4582.7|4583.1|4582.7|4583.1|4582.7|4582.85|4582.45|150
1644433410000|2022-02-09 19:03:30|4582.6|4582.2|4583.1|4582.7|4583.1|4582.7|4582.6|4582.2|202
1644433420000|2022-02-09 19:03:40|4582.85|4582.45|4583.1|4582.7|4583.1|4582.7|4582.85|4582.45|253
1644433430000|2022-02-09 19:03:50|||||||||99
1644433440000|2022-02-09 19:04:00|||||||||85
1644433450000|2022-02-09 19:04:10|||||||||122
1644433460000|2022-02-09 19:04:20|4582.85|4582.45|4582.6|4582.2|4582.85|4582.45|4582.35|4581.95|413
1644433470000|2022-02-09 19:04:30|4582.85|4582.45|4582.6|4582.2|4582.85|4582.45|4582.35|4581.95|365
1644433480000|2022-02-09 19:04:40|4582.35|4581.95|4582.35|4581.95|4582.6|4582.2|4582.35|4581.95|312
1644433490000|2022-02-09 19:04:50|4582.1|4581.7|4582.1|4581.7|4582.35|4581.95|4581.85|4581.45|285
1644433500000|2022-02-09 19:05:00|4581.85|4581.45|4581.85|4581.45|4581.85|4581.45|4581.85|4581.45|283
1644433510000|2022-02-09 19:05:10|4581.6|4581.2|4581.85|4581.45|4581.85|4581.45|4581.6|4581.2|116
1644433520000|2022-02-09 19:05:20|4582.1|4581.7|4582.1|4581.7|4582.35|4581.95|4581.85|4581.45|359
1644433530000|2022-02-09 19:05:30|4582.22|4581.82|4582.1|4581.7|4582.35|4581.95|4582.1|4581.7|162
1644433540000|2022-02-09 19:05:40|4582.22|4581.82|4582.35|4581.95|4582.6|4582.2|4582.1|4581.7|240
1644433550000|2022-02-09 19:05:50|4582.1|4581.7|4582.35|4581.95|4582.35|4581.95|4582.1|4581.7|80
1644433560000|2022-02-09 19:06:00|||||||||93
1644433570000|2022-02-09 19:06:10|4582.6|4582.2|4582.6|4582.2|4582.6|4582.2|4582.47|4582.07|168
1644433580000|2022-02-09 19:06:20|4582.72|4582.32|4582.85|4582.45|4582.85|4582.45|4582.72|4582.32|131
1644433590000|2022-02-09 19:06:30|4583.35|4582.95|4582.85|4582.45|4583.6|4583.2|4582.85|4582.45|1438
1644433600000|2022-02-09 19:06:40|4583.1|4582.7|4582.6|4582.2|4583.1|4582.7|4582.6|4582.2|375
1644433610000|2022-02-09 19:06:50|4582.47|4582.07|4582.35|4581.95|4582.6|4582.2|4582.35|4581.95|131
1644433620000|2022-02-09 19:07:00|4582.6|4582.2|4582.6|4582.2|4582.6|4582.2|4582.6|4582.2|107
1644433630000|2022-02-09 19:07:10|4582.85|4582.45|4583.1|4582.7|4583.1|4582.7|4582.85|4582.45|179
1644433640000|2022-02-09 19:07:20|4583.35|4582.95|4583.35|4582.95|4583.6|4583.2|4583.1|4582.7|289
1644433650000|2022-02-09 19:07:30|4583.6|4583.2|4583.1|4582.7|4583.6|4583.2|4583.1|4582.7|126
1644433660000|2022-02-09 19:07:40|4583.35|4582.95|4583.6|4583.2|4583.6|4583.2|4583.35|4582.95|289
1644433670000|2022-02-09 19:07:50|4583.85|4583.45|4583.85|4583.45|4584.1|4583.7|4583.6|4583.2|713
1644433680000|2022-02-09 19:08:00|4584.1|4583.7|4584.35|4583.95|4584.6|4584.2|4584.1|4583.7|631
1644433690000|2022-02-09 19:08:10|4584.6|4584.2|4584.85|4584.45|4584.85|4584.45|4584.6|4584.2|179
1644433700000|2022-02-09 19:08:20|4585.1|4584.7|4584.6|4584.2|4585.1|4584.7|4584.6|4584.2|544
1644433710000|2022-02-09 19:08:30|||||||||219
1644433720000|2022-02-09 19:08:40|4584.85|4584.45|4584.85|4584.45|4584.85|4584.45|4584.85|4584.45|48
1644433730000|2022-02-09 19:08:50|4585.1|4584.7|4585.1|4584.7|4585.1|4584.7|4584.97|4584.57|346
1644433740000|2022-02-09 19:09:00|4585.35|4584.95|4585.1|4584.7|4585.35|4584.95|4585.1|4584.7|216
1644433750000|2022-02-09 19:09:10|4584.85|4584.45|4585.1|4584.7|4585.1|4584.7|4584.85|4584.45|257
1644433760000|2022-02-09 19:09:20|4584.85|4584.45|4584.6|4584.2|4584.85|4584.45|4584.6|4584.2|295
1644433770000|2022-02-09 19:09:30|4584.72|4584.32|4584.85|4584.45|4585.1|4584.7|4584.72|4584.32|203
1644433780000|2022-02-09 19:09:40|4584.97|4584.57|4585.1|4584.7|4585.1|4584.7|4584.85|4584.45|180
1644433790000|2022-02-09 19:09:50|4585.35|4584.95|4585.35|4584.95|4585.6|4585.2|4585.35|4584.95|244
1644433800000|2022-02-09 19:10:00|4585.47|4585.07|4585.35|4584.95|4585.6|4585.2|4585.1|4584.7|406
1644433810000|2022-02-09 19:10:10|4585.6|4585.2|4585.1|4584.7|4585.6|4585.2|4584.85|4584.45|676
1644433820000|2022-02-09 19:10:20|4584.85|4584.45|4584.85|4584.45|4584.85|4584.45|4584.85|4584.45|205
1644433830000|2022-02-09 19:10:30|4585.1|4584.7|4585.1|4584.7|4585.1|4584.7|4584.85|4584.45|156
1644433840000|2022-02-09 19:10:40|4584.85|4584.45|4585.1|4584.7|4585.1|4584.7|4584.85|4584.45|47
1644433850000|2022-02-09 19:10:50|4584.85|4584.45|4585.1|4584.7|4585.1|4584.7|4584.85|4584.45|202
1644433860000|2022-02-09 19:11:00|4585.35|4584.95|4585.1|4584.7|4585.35|4584.95|4585.1|4584.7|120
1644433870000|2022-02-09 19:11:10|4585.35|4584.95|4585.35|4584.95|4585.35|4584.95|4585.35|4584.95|221
1644433880000|2022-02-09 19:11:20|4585.6|4585.2|4585.6|4585.2|4585.6|4585.2|4585.6|4585.2|181
1644433890000|2022-02-09 19:11:30|4585.35|4584.95|4585.35|4584.95|4585.35|4584.95|4585.35|4584.95|129
1644433900000|2022-02-09 19:11:40|4585.6|4585.2|4585.35|4584.95|4585.6|4585.2|4585.35|4584.95|374
1644433910000|2022-02-09 19:11:50|4585.22|4584.82|4585.1|4584.7|4585.35|4584.95|4585.1|4584.7|169
1644433920000|2022-02-09 19:12:00|4584.97|4584.57|4584.85|4584.45|4585.1|4584.7|4584.85|4584.45|303
1644433930000|2022-02-09 19:12:10|4584.97|4584.57|4584.6|4584.2|4584.97|4584.57|4584.6|4584.2|200
1644433940000|2022-02-09 19:12:20|4584.85|4584.45|4584.35|4583.95|4584.85|4584.45|4584.35|4583.95|593
1644433950000|2022-02-09 19:12:30|4584.1|4583.7|4584.6|4584.2|4584.6|4584.2|4584.1|4583.7|489
1644433960000|2022-02-09 19:12:40|4584.85|4584.45|4584.85|4584.45|4584.85|4584.45|4584.85|4584.45|100
1644433970000|2022-02-09 19:12:50|||||||||16
1644433980000|2022-02-09 19:13:00|4585.1|4584.7|4585.35|4584.95|4585.85|4585.45|4585.1|4584.7|1131
1644433990000|2022-02-09 19:13:10|4585.6|4585.2|4585.35|4584.95|4585.6|4585.2|4585.35|4584.95|335
1644434000000|2022-02-09 19:13:20|4585.6|4585.2|4585.6|4585.2|4585.6|4585.2|4585.6|4585.2|376
1644434010000|2022-02-09 19:13:30|4585.35|4584.95|4585.85|4585.45|4585.85|4585.45|4585.35|4584.95|677
1644434020000|2022-02-09 19:13:40|4586.1|4585.7|4586.1|4585.7|4586.1|4585.7|4585.85|4585.45|695
1644434030000|2022-02-09 19:13:50|4586.35|4585.95|4586.1|4585.7|4586.35|4585.95|4585.85|4585.45|328
1644434040000|2022-02-09 19:14:00|4585.85|4585.45|4586.1|4585.7|4586.1|4585.7|4585.85|4585.45|257
1644434050000|2022-02-09 19:14:10|4585.85|4585.45|4585.85|4585.45|4585.85|4585.45|4585.6|4585.2|289
1644434060000|2022-02-09 19:14:20|4586.6|4586.2|4586.1|4585.7|4586.6|4586.2|4586.1|4585.7|2433
1644434070000|2022-02-09 19:14:30|4586.22|4585.82|4585.35|4584.95|4586.22|4585.82|4585.35|4584.95|683
1644434080000|2022-02-09 19:14:40|4585.6|4585.2|4585.6|4585.2|4585.6|4585.2|4585.6|4585.2|201
1644434090000|2022-02-09 19:14:50|||||||||293
1644434100000|2022-02-09 19:15:00|4585.72|4585.32|4585.6|4585.2|4585.85|4585.45|4585.35|4584.95|708
1644434110000|2022-02-09 19:15:10|4585.35|4584.95|4585.1|4584.7|4585.35|4584.95|4585.1|4584.7|224
1644434120000|2022-02-09 19:15:20|||||||||90
1644434130000|2022-02-09 19:15:30|4584.85|4584.45|4584.6|4584.2|4584.85|4584.45|4584.6|4584.2|567
1644434140000|2022-02-09 19:15:40|4584.85|4584.45|4585.1|4584.7|4585.1|4584.7|4584.85|4584.45|259
1644434150000|2022-02-09 19:15:50|4584.85|4584.45|4585.35|4584.95|4585.35|4584.95|4584.85|4584.45|801
1644434160000|2022-02-09 19:16:00|4585.1|4584.7|4585.35|4584.95|4585.35|4584.95|4585.1|4584.7|123
1644434170000|2022-02-09 19:16:10|4585.6|4585.2|4585.85|4585.45|4585.85|4585.45|4585.6|4585.2|177
1644434180000|2022-02-09 19:16:20|4585.6|4585.2|4585.6|4585.2|4585.85|4585.45|4585.6|4585.2|135
1644434190000|2022-02-09 19:16:30|4585.85|4585.45|4585.85|4585.45|4585.97|4585.57|4585.85|4585.45|176
1644434200000|2022-02-09 19:16:40|4586.1|4585.7|4585.85|4585.45|4586.1|4585.7|4585.85|4585.45|74
1644434210000|2022-02-09 19:16:50|4585.6|4585.2|4585.6|4585.2|4585.85|4585.45|4585.6|4585.2|91
1644434220000|2022-02-09 19:17:00|4585.85|4585.45|4585.6|4585.2|4586.1|4585.7|4585.6|4585.2|210
1644434230000|2022-02-09 19:17:10|4585.85|4585.45|4585.6|4585.2|4585.85|4585.45|4585.6|4585.2|75
1644434240000|2022-02-09 19:17:20|||||||||56
1644434250000|2022-02-09 19:17:30|4585.85|4585.45|4586.35|4585.95|4586.35|4585.95|4585.85|4585.45|301
1644434260000|2022-02-09 19:17:40|4586.1|4585.7|4586.6|4586.2|4586.6|4586.2|4586.1|4585.7|94
1644434270000|2022-02-09 19:17:50|4586.35|4585.95|4586.35|4585.95|4586.35|4585.95|4586.35|4585.95|168
1644434280000|2022-02-09 19:18:00|4586.47|4586.07|4586.35|4585.95|4586.6|4586.2|4586.35|4585.95|321
1644434290000|2022-02-09 19:18:10|4586.6|4586.2|4586.6|4586.2|4586.85|4586.45|4586.35|4585.95|221
1644434300000|2022-02-09 19:18:20|4586.85|4586.45|4586.6|4586.2|4586.85|4586.45|4586.6|4586.2|144
1644434310000|2022-02-09 19:18:30|4586.47|4586.07|4586.1|4585.7|4586.47|4586.07|4586.1|4585.7|147
1644434320000|2022-02-09 19:18:40|4586.35|4585.95|4586.35|4585.95|4586.6|4586.2|4586.35|4585.95|378
1644434330000|2022-02-09 19:18:50|4586.6|4586.2|4586.6|4586.2|4586.6|4586.2|4586.35|4585.95|309
1644434340000|2022-02-09 19:19:00|4586.35|4585.95|4586.35|4585.95|4586.35|4585.95|4586.35|4585.95|55
1644434350000|2022-02-09 19:19:10|4586.6|4586.2|4586.35|4585.95|4586.6|4586.2|4586.35|4585.95|228
1644434360000|2022-02-09 19:19:20|4586.1|4585.7|4586.1|4585.7|4586.1|4585.7|4586.1|4585.7|192
1644434370000|2022-02-09 19:19:30|4586.35|4585.95|4585.85|4585.45|4586.35|4585.95|4585.85|4585.45|179
1644434380000|2022-02-09 19:19:40|4585.6|4585.2|4585.35|4584.95|4585.85|4585.45|4585.35|4584.95|346
1644434390000|2022-02-09 19:19:50|4585.6|4585.2|4585.35|4584.95|4585.85|4585.45|4585.35|4584.95|305
1644434400000|2022-02-09 19:20:00|4585.6|4585.2|4585.6|4585.2|4585.6|4585.2|4585.6|4585.2|244
1644434410000|2022-02-09 19:20:10|4585.85|4585.45|4585.6|4585.2|4585.85|4585.45|4585.35|4584.95|220
1644434420000|2022-02-09 19:20:20|4585.35|4584.95|4585.35|4584.95|4585.35|4584.95|4585.35|4584.95|428
1644434430000|2022-02-09 19:20:30|4585.6|4585.2|4585.6|4585.2|4585.6|4585.2|4585.35|4584.95|271
1644434440000|2022-02-09 19:20:40|4585.85|4585.45|4585.85|4585.45|4585.85|4585.45|4585.85|4585.45|103
1644434450000|2022-02-09 19:20:50|4585.6|4585.2|4585.6|4585.2|4585.85|4585.45|4585.6|4585.2|283
1644434460000|2022-02-09 19:21:00|4585.35|4584.95|4585.6|4585.2|4585.6|4585.2|4585.35|4584.95|104
1644434470000|2022-02-09 19:21:10|4585.35|4584.95|4585.35|4584.95|4585.6|4585.2|4585.35|4584.95|293
1644434480000|2022-02-09 19:21:20|4585.1|4584.7|4585.35|4584.95|4585.35|4584.95|4585.1|4584.7|506
1644434490000|2022-02-09 19:21:30|4585.1|4584.7|4585.1|4584.7|4585.35|4584.95|4585.1|4584.7|277
1644434500000|2022-02-09 19:21:40|||||||||119
1644434510000|2022-02-09 19:21:50|4585.35|4584.95|4585.35|4584.95|4585.35|4584.95|4585.35|4584.95|147
1644434520000|2022-02-09 19:22:00|4585.1|4584.7|4584.85|4584.45|4585.35|4584.95|4584.85|4584.45|484
1644434530000|2022-02-09 19:22:10|4584.6|4584.2|4584.85|4584.45|4584.85|4584.45|4584.6|4584.2|337
1644434540000|2022-02-09 19:22:20|4585.1|4584.7|4585.1|4584.7|4585.1|4584.7|4585.1|4584.7|125
1644434550000|2022-02-09 19:22:30|4585.35|4584.95|4585.1|4584.7|4585.35|4584.95|4585.1|4584.7|212
1644434560000|2022-02-09 19:22:40|4584.85|4584.45|4584.85|4584.45|4584.85|4584.45|4584.85|4584.45|220
1644434570000|2022-02-09 19:22:50|4585.1|4584.7|4585.35|4584.95|4585.35|4584.95|4585.1|4584.7|389
1644434580000|2022-02-09 19:23:00|4585.6|4585.2|4585.35|4584.95|4585.6|4585.2|4585.1|4584.7|264
1644434590000|2022-02-09 19:23:10|4585.6|4585.2|4585.1|4584.7|4585.6|4585.2|4585.1|4584.7|210
1644434600000|2022-02-09 19:23:20|4585.35|4584.95|4585.1|4584.7|4585.35|4584.95|4584.97|4584.57|409
1644434610000|2022-02-09 19:23:30|4584.85|4584.45|4584.6|4584.2|4584.85|4584.45|4584.6|4584.2|254
1644434620000|2022-02-09 19:23:40|4584.85|4584.45|4584.35|4583.95|4584.85|4584.45|4584.35|4583.95|214
1644434630000|2022-02-09 19:23:50|4584.6|4584.2|4584.6|4584.2|4584.6|4584.2|4584.1|4583.7|274
1644434640000|2022-02-09 19:24:00|4584.85|4584.45|4584.85|4584.45|4584.85|4584.45|4584.6|4584.2|155
1644434650000|2022-02-09 19:24:10|4585.1|4584.7|4585.1|4584.7|4585.1|4584.7|4584.85|4584.45|177
1644434660000|2022-02-09 19:24:20|4584.85|4584.45|4584.85|4584.45|4584.85|4584.45|4584.85|4584.45|43
1644434670000|2022-02-09 19:24:30|||||||||12
1644434680000|2022-02-09 19:24:40|4585.1|4584.7|4585.1|4584.7|4585.1|4584.7|4585.1|4584.7|285
1644434690000|2022-02-09 19:24:50|4584.85|4584.45|4585.1|4584.7|4585.1|4584.7|4584.85|4584.45|171
1644434700000|2022-02-09 19:25:00|4585.35|4584.95|4585.35|4584.95|4585.35|4584.95|4585.1|4584.7|474
1644434710000|2022-02-09 19:25:10|4585.1|4584.7|4585.6|4585.2|4585.6|4585.2|4585.1|4584.7|256
1644434720000|2022-02-09 19:25:20|4585.35|4584.95|4585.35|4584.95|4585.6|4585.2|4585.35|4584.95|241
1644434730000|2022-02-09 19:25:30|4585.6|4585.2|4585.6|4585.2|4585.6|4585.2|4585.6|4585.2|134
1644434740000|2022-02-09 19:25:40|4585.85|4585.45|4585.6|4585.2|4585.85|4585.45|4585.6|4585.2|219
1644434750000|2022-02-09 19:25:50|4585.47|4585.07|4585.1|4584.7|4585.47|4585.07|4585.1|4584.7|163
1644434760000|2022-02-09 19:26:00|4585.35|4584.95|4585.35|4584.95|4585.35|4584.95|4585.1|4584.7|148
1644434770000|2022-02-09 19:26:10|||||||||52
1644434780000|2022-02-09 19:26:20|4585.22|4584.82|4585.1|4584.7|4585.35|4584.95|4585.1|4584.7|136
1644434790000|2022-02-09 19:26:30|4585.35|4584.95|4585.35|4584.95|4585.35|4584.95|4585.35|4584.95|64
1644434800000|2022-02-09 19:26:40|4585.1|4584.7|4585.47|4585.07|4585.47|4585.07|4585.1|4584.7|143
1644434810000|2022-02-09 19:26:50|4585.6|4585.2|4585.47|4585.07|4585.6|4585.2|4585.35|4584.95|142
1644434820000|2022-02-09 19:27:00|4585.6|4585.2|4585.85|4585.45|4585.85|4585.45|4585.6|4585.2|89
1644434830000|2022-02-09 19:27:10|4585.97|4585.57|4586.1|4585.7|4586.1|4585.7|4585.85|4585.45|382
1644434840000|2022-02-09 19:27:20|||||||||71
1644434850000|2022-02-09 19:27:30|4586.35|4585.95|4586.6|4586.2|4586.6|4586.2|4586.35|4585.95|301
1644434860000|2022-02-09 19:27:40|4586.35|4585.95|4586.35|4585.95|4586.35|4585.95|4586.35|4585.95|147
1644434870000|2022-02-09 19:27:50|4586.1|4585.7|4586.1|4585.7|4586.1|4585.7|4586.1|4585.7|144
1644434880000|2022-02-09 19:28:00|4585.85|4585.45|4585.85|4585.45|4586.1|4585.7|4585.85|4585.45|268
1644434890000|2022-02-09 19:28:10|4585.6|4585.2|4585.6|4585.2|4585.6|4585.2|4585.6|4585.2|151
1644434900000|2022-02-09 19:28:20|4585.47|4585.07|4586.1|4585.7|4586.1|4585.7|4585.35|4584.95|174
1644434910000|2022-02-09 19:28:30|4586.35|4585.95|4586.35|4585.95|4586.6|4586.2|4586.35|4585.95|287
1644434920000|2022-02-09 19:28:40|4586.1|4585.7|4586.35|4585.95|4586.35|4585.95|4586.1|4585.7|195
1644434930000|2022-02-09 19:28:50|4586.1|4585.7|4586.35|4585.95|4586.35|4585.95|4586.1|4585.7|78
1644434940000|2022-02-09 19:29:00|4586.22|4585.82|4586.6|4586.2|4586.6|4586.2|4586.1|4585.7|218
1644434950000|2022-02-09 19:29:10|4586.35|4585.95|4586.35|4585.95|4586.6|4586.2|4586.35|4585.95|80
1644434960000|2022-02-09 19:29:20|4586.6|4586.2|4586.6|4586.2|4586.6|4586.2|4586.6|4586.2|190
1644434970000|2022-02-09 19:29:30|4586.85|4586.45|4586.6|4586.2|4586.85|4586.45|4586.6|4586.2|114
1644434980000|2022-02-09 19:29:40|4586.35|4585.95|4586.35|4585.95|4586.35|4585.95|4586.35|4585.95|83
1644434990000|2022-02-09 19:29:50|4586.1|4585.7|4586.35|4585.95|4586.35|4585.95|4586.1|4585.7|123
1644435000000|2022-02-09 19:30:00|||||||||20
1644435010000|2022-02-09 19:30:10|4586.1|4585.7|4586.1|4585.7|4586.1|4585.7|4585.97|4585.57|366
1644435020000|2022-02-09 19:30:20|4585.97|4585.57|4585.85|4585.45|4585.97|4585.57|4585.85|4585.45|374
1644435030000|2022-02-09 19:30:30|4586.1|4585.7|4586.1|4585.7|4586.1|4585.7|4586.1|4585.7|144
1644435040000|2022-02-09 19:30:40|4586.22|4585.82|4586.35|4585.95|4586.35|4585.95|4586.1|4585.7|65
1644435050000|2022-02-09 19:30:50|4586.47|4586.07|4586.6|4586.2|4586.6|4586.2|4586.35|4585.95|198
1644435060000|2022-02-09 19:31:00|4586.35|4585.95|4586.6|4586.2|4586.6|4586.2|4586.35|4585.95|81
1644435070000|2022-02-09 19:31:10|4586.35|4585.95|4585.85|4585.45|4586.35|4585.95|4585.85|4585.45|170
1644435080000|2022-02-09 19:31:20|4585.6|4585.2|4585.47|4585.07|4585.6|4585.2|4585.35|4584.95|405
1644435090000|2022-02-09 19:31:30|4585.35|4584.95|4585.35|4584.95|4585.35|4584.95|4585.1|4584.7|351
1644435100000|2022-02-09 19:31:40|4585.22|4584.82|4585.1|4584.7|4585.35|4584.95|4585.1|4584.7|271
1644435110000|2022-02-09 19:31:50|4585.35|4584.95|4585.1|4584.7|4585.35|4584.95|4585.1|4584.7|131
1644435120000|2022-02-09 19:32:00|4585.35|4584.95|4584.85|4584.45|4585.35|4584.95|4584.85|4584.45|169
1644435130000|2022-02-09 19:32:10|4584.6|4584.2|4585.1|4584.7|4585.1|4584.7|4584.6|4584.2|389
1644435140000|2022-02-09 19:32:20|4585.22|4584.82|4585.6|4585.2|4585.6|4585.2|4585.1|4584.7|110
1644435150000|2022-02-09 19:32:30|||||||||115
1644435160000|2022-02-09 19:32:40|4585.85|4585.45|4585.6|4585.2|4585.85|4585.45|4585.6|4585.2|116
1644435170000|2022-02-09 19:32:50|4585.85|4585.45|4586.1|4585.7|4586.1|4585.7|4585.85|4585.45|196
1644435180000|2022-02-09 19:33:00|4586.35|4585.95|4586.1|4585.7|4586.35|4585.95|4586.1|4585.7|349
1644435190000|2022-02-09 19:33:10|||||||||109
1644435200000|2022-02-09 19:33:20|4586.35|4585.95|4586.35|4585.95|4586.35|4585.95|4586.35|4585.95|644
1644435210000|2022-02-09 19:33:30|||||||||150
1644435220000|2022-02-09 19:33:40|4586.6|4586.2|4586.35|4585.95|4586.6|4586.2|4586.35|4585.95|159
1644435230000|2022-02-09 19:33:50|4586.1|4585.7|4586.1|4585.7|4586.35|4585.95|4586.1|4585.7|222
1644435240000|2022-02-09 19:34:00|||||||||246
1644435250000|2022-02-09 19:34:10|4585.6|4585.2|4585.85|4585.45|4585.85|4585.45|4585.6|4585.2|310
1644435260000|2022-02-09 19:34:20|||||||||33
1644435270000|2022-02-09 19:34:30|4586.1|4585.7|4586.1|4585.7|4586.35|4585.95|4585.85|4585.45|829
1644435280000|2022-02-09 19:34:40|4586.6|4586.2|4586.6|4586.2|4586.85|4586.45|4586.6|4586.2|373
1644435290000|2022-02-09 19:34:50|4586.85|4586.45|4586.85|4586.45|4586.85|4586.45|4586.85|4586.45|223
1644435300000|2022-02-09 19:35:00|4586.6|4586.2|4586.85|4586.45|4586.85|4586.45|4586.35|4585.95|256
1644435310000|2022-02-09 19:35:10|4586.6|4586.2|4586.6|4586.2|4586.6|4586.2|4586.6|4586.2|46
1644435320000|2022-02-09 19:35:20|4586.35|4585.95|4586.35|4585.95|4586.35|4585.95|4586.1|4585.7|243
1644435330000|2022-02-09 19:35:30|4586.22|4585.82|4586.1|4585.7|4586.35|4585.95|4586.1|4585.7|155
1644435340000|2022-02-09 19:35:40|4585.85|4585.45|4586.35|4585.95|4586.35|4585.95|4585.85|4585.45|270
1644435350000|2022-02-09 19:35:50|4586.1|4585.7|4586.1|4585.7|4586.35|4585.95|4586.1|4585.7|304
1644435360000|2022-02-09 19:36:00|4586.35|4585.95|4586.35|4585.95|4586.35|4585.95|4586.1|4585.7|81
1644435370000|2022-02-09 19:36:10|4586.6|4586.2|4586.85|4586.45|4586.85|4586.45|4586.6|4586.2|320
1644435380000|2022-02-09 19:36:20|4587.1|4586.7|4587.35|4586.95|4587.35|4586.95|4587.1|4586.7|738
1644435390000|2022-02-09 19:36:30|4587.1|4586.7|4587.1|4586.7|4587.1|4586.7|4586.85|4586.45|371
1644435400000|2022-02-09 19:36:40|4587.35|4586.95|4587.1|4586.7|4587.35|4586.95|4587.1|4586.7|149
1644435410000|2022-02-09 19:36:50|4587.22|4586.82|4588.1|4587.7|4588.35|4587.95|4587.22|4586.82|1569
1644435420000|2022-02-09 19:37:00|4587.85|4587.45|4588.1|4587.7|4588.35|4587.95|4587.85|4587.45|687
1644435430000|2022-02-09 19:37:10|4588.35|4587.95|4588.35|4587.95|4588.35|4587.95|4588.35|4587.95|341
1644435440000|2022-02-09 19:37:20|4588.6|4588.2|4588.6|4588.2|4588.6|4588.2|4588.35|4587.95|507
1644435450000|2022-02-09 19:37:30|4588.35|4587.95|4588.35|4587.95|4588.35|4587.95|4588.35|4587.95|178
1644435460000|2022-02-09 19:37:40|4588.1|4587.7|4587.85|4587.45|4588.1|4587.7|4587.85|4587.45|415
1644435470000|2022-02-09 19:37:50|4587.6|4587.2|4587.6|4587.2|4587.6|4587.2|4587.35|4586.95|400
1644435480000|2022-02-09 19:38:00|4587.35|4586.95|4587.85|4587.45|4587.85|4587.45|4587.35|4586.95|324
1644435490000|2022-02-09 19:38:10|4587.72|4587.32|4587.6|4587.2|4587.85|4587.45|4587.6|4587.2|127
1644435500000|2022-02-09 19:38:20|||||||||28
1644435510000|2022-02-09 19:38:30|4587.85|4587.45|4587.6|4587.2|4587.85|4587.45|4587.6|4587.2|92
1644435520000|2022-02-09 19:38:40|||||||||86
1644435530000|2022-02-09 19:38:50|4587.47|4587.07|4587.85|4587.45|4587.85|4587.45|4587.35|4586.95|245
1644435540000|2022-02-09 19:39:00|4587.6|4587.2|4587.85|4587.45|4587.85|4587.45|4587.6|4587.2|168
1644435550000|2022-02-09 19:39:10|4588.1|4587.7|4587.6|4587.2|4588.1|4587.7|4587.6|4587.2|216
1644435560000|2022-02-09 19:39:20|4587.85|4587.45|4587.72|4587.32|4587.85|4587.45|4587.72|4587.32|64
1644435570000|2022-02-09 19:39:30|4587.6|4587.2|4587.35|4586.95|4587.85|4587.45|4587.35|4586.95|162
1644435580000|2022-02-09 19:39:40|4587.6|4587.2|4587.85|4587.45|4587.85|4587.45|4587.6|4587.2|84
1644435590000|2022-02-09 19:39:50|4587.97|4587.57|4587.85|4587.45|4588.1|4587.7|4587.85|4587.45|210
1644435600000|2022-02-09 19:40:00|4587.72|4587.32|4587.6|4587.2|4587.85|4587.45|4587.6|4587.2|230
1644435610000|2022-02-09 19:40:10|4587.85|4587.45|4587.6|4587.2|4587.85|4587.45|4587.6|4587.2|129
1644435620000|2022-02-09 19:40:20|4587.85|4587.45|4587.85|4587.45|4587.85|4587.45|4587.85|4587.45|50
1644435630000|2022-02-09 19:40:30|4588.1|4587.7|4587.85|4587.45|4588.1|4587.7|4587.85|4587.45|130
1644435640000|2022-02-09 19:40:40|4588.1|4587.7|4588.1|4587.7|4588.1|4587.7|4588.1|4587.7|172
1644435650000|2022-02-09 19:40:50|4587.85|4587.45|4587.85|4587.45|4587.85|4587.45|4587.85|4587.45|100
1644435660000|2022-02-09 19:41:00|4587.6|4587.2|4587.85|4587.45|4588.1|4587.7|4587.6|4587.2|285
1644435670000|2022-02-09 19:41:10|4588.1|4587.7|4588.1|4587.7|4588.1|4587.7|4587.85|4587.45|154
1644435680000|2022-02-09 19:41:20|4588.35|4587.95|4588.1|4587.7|4588.35|4587.95|4588.1|4587.7|259
1644435690000|2022-02-09 19:41:30|4586.6|4586.2|4586.85|4586.45|4586.85|4586.45|4586.35|4585.95|2952
1644435700000|2022-02-09 19:41:40|4586.6|4586.2|4586.35|4585.95|4586.6|4586.2|4585.85|4585.45|1334
1644435710000|2022-02-09 19:41:50|4586.1|4585.7|4586.1|4585.7|4586.1|4585.7|4586.1|4585.7|157
1644435720000|2022-02-09 19:42:00|4585.85|4585.45|4586.1|4585.7|4586.1|4585.7|4585.85|4585.45|516
1644435730000|2022-02-09 19:42:10|4586.35|4585.95|4586.35|4585.95|4586.35|4585.95|4586.22|4585.82|158
1644435740000|2022-02-09 19:42:20|4586.1|4585.7|4586.35|4585.95|4586.35|4585.95|4586.1|4585.7|265
1644435750000|2022-02-09 19:42:30|4586.85|4586.45|4586.85|4586.45|4587.1|4586.7|4586.6|4586.2|437
1644435760000|2022-02-09 19:42:40|||||||||41
1644435770000|2022-02-09 19:42:50|4587.1|4586.7|4587.1|4586.7|4587.1|4586.7|4587.1|4586.7|127
1644435780000|2022-02-09 19:43:00|4587.35|4586.95|4587.35|4586.95|4587.6|4587.2|4587.35|4586.95|333
1644435790000|2022-02-09 19:43:10|4587.6|4587.2|4587.6|4587.2|4587.85|4587.45|4587.6|4587.2|373
1644435800000|2022-02-09 19:43:20|4587.47|4587.07|4587.85|4587.45|4587.85|4587.45|4587.47|4587.07|202
1644435810000|2022-02-09 19:43:30|4587.6|4587.2|4587.6|4587.2|4587.85|4587.45|4587.35|4586.95|264
1644435820000|2022-02-09 19:43:40|4587.35|4586.95|4587.35|4586.95|4587.6|4587.2|4587.1|4586.7|179
1644435830000|2022-02-09 19:43:50|4587.1|4586.7|4587.35|4586.95|4587.35|4586.95|4587.1|4586.7|130
1644435840000|2022-02-09 19:44:00|4587.1|4586.7|4587.1|4586.7|4587.35|4586.95|4587.1|4586.7|155
1644435850000|2022-02-09 19:44:10|4586.85|4586.45|4586.85|4586.45|4586.85|4586.45|4586.85|4586.45|82
1644435860000|2022-02-09 19:44:20|4587.1|4586.7|4586.85|4586.45|4587.1|4586.7|4586.6|4586.2|194
1644435870000|2022-02-09 19:44:30|4587.1|4586.7|4587.1|4586.7|4587.1|4586.7|4586.85|4586.45|126
1644435880000|2022-02-09 19:44:40|4586.85|4586.45|4587.1|4586.7|4587.1|4586.7|4586.85|4586.45|101
1644435890000|2022-02-09 19:44:50|||||||||27
1644435900000|2022-02-09 19:45:00|4587.35|4586.95|4587.6|4587.2|4587.6|4587.2|4587.35|4586.95|157
1644435910000|2022-02-09 19:45:10|||||||||144
1644435920000|2022-02-09 19:45:20|4587.35|4586.95|4587.35|4586.95|4587.35|4586.95|4587.35|4586.95|109
1644435930000|2022-02-09 19:45:30|4587.1|4586.7|4587.1|4586.7|4587.1|4586.7|4587.1|4586.7|227
1644435940000|2022-02-09 19:45:40|4586.85|4586.45|4586.85|4586.45|4586.85|4586.45|4586.85|4586.45|98
1644435950000|2022-02-09 19:45:50|4587.1|4586.7|4587.1|4586.7|4587.1|4586.7|4587.1|4586.7|87
1644435960000|2022-02-09 19:46:00|4586.85|4586.45|4586.35|4585.95|4587.1|4586.7|4586.35|4585.95|321
1644435970000|2022-02-09 19:46:10|4586.6|4586.2|4586.6|4586.2|4586.85|4586.45|4586.35|4585.95|296
1644435980000|2022-02-09 19:46:20|4586.85|4586.45|4586.35|4585.95|4586.85|4586.45|4586.35|4585.95|219
1644435990000|2022-02-09 19:46:30|4586.1|4585.7|4586.35|4585.95|4586.35|4585.95|4586.1|4585.7|202
1644436000000|2022-02-09 19:46:40|||||||||93
1644436010000|2022-02-09 19:46:50|4586.1|4585.7|4586.35|4585.95|4586.35|4585.95|4586.1|4585.7|166
1644436020000|2022-02-09 19:47:00|4586.1|4585.7|4586.35|4585.95|4586.35|4585.95|4586.1|4585.7|142
1644436030000|2022-02-09 19:47:10|||||||||155
1644436040000|2022-02-09 19:47:20|||||||||110
1644436050000|2022-02-09 19:47:30|4585.85|4585.45|4585.6|4585.2|4585.85|4585.45|4585.6|4585.2|512
1644436060000|2022-02-09 19:47:40|4585.72|4585.32|4585.85|4585.45|4585.85|4585.45|4585.6|4585.2|270
1644436070000|2022-02-09 19:47:50|4585.6|4585.2|4585.6|4585.2|4585.6|4585.2|4585.35|4584.95|265
1644436080000|2022-02-09 19:48:00|4585.35|4584.95|4585.35|4584.95|4585.6|4585.2|4585.35|4584.95|284
1644436090000|2022-02-09 19:48:10|4585.6|4585.2|4585.85|4585.45|4585.85|4585.45|4585.6|4585.2|170
1644436100000|2022-02-09 19:48:20|4585.6|4585.2|4585.6|4585.2|4585.85|4585.45|4585.6|4585.2|118
1644436110000|2022-02-09 19:48:30|4585.35|4584.95|4585.1|4584.7|4585.35|4584.95|4585.1|4584.7|190
1644436120000|2022-02-09 19:48:40|4585.35|4584.95|4585.35|4584.95|4585.35|4584.95|4585.1|4584.7|279
1644436130000|2022-02-09 19:48:50|4585.1|4584.7|4584.6|4584.2|4585.1|4584.7|4584.6|4584.2|564
1644436140000|2022-02-09 19:49:00|4584.85|4584.45|4584.85|4584.45|4585.1|4584.7|4584.85|4584.45|349
1644436150000|2022-02-09 19:49:10|4585.1|4584.7|4585.1|4584.7|4585.1|4584.7|4584.85|4584.45|225
1644436160000|2022-02-09 19:49:20|||||||||77
1644436170000|2022-02-09 19:49:30|4584.85|4584.45|4584.35|4583.95|4584.85|4584.45|4584.35|4583.95|319
1644436180000|2022-02-09 19:49:40|4584.1|4583.7|4584.35|4583.95|4584.35|4583.95|4584.1|4583.7|503
1644436190000|2022-02-09 19:49:50|4584.1|4583.7|4584.35|4583.95|4584.35|4583.95|4584.1|4583.7|93
1644436200000|2022-02-09 19:50:00|4584.6|4584.2|4584.6|4584.2|4584.6|4584.2|4584.35|4583.95|150
1644436210000|2022-02-09 19:50:10|4584.35|4583.95|4584.35|4583.95|4584.35|4583.95|4584.1|4583.7|240
1644436220000|2022-02-09 19:50:20|4584.6|4584.2|4584.6|4584.2|4584.6|4584.2|4584.35|4583.95|167
1644436230000|2022-02-09 19:50:30|4584.85|4584.45|4584.35|4583.95|4584.85|4584.45|4584.35|4583.95|264
1644436240000|2022-02-09 19:50:40|||||||||38
1644436250000|2022-02-09 19:50:50|4584.47|4584.07|4584.35|4583.95|4584.6|4584.2|4584.35|4583.95|270
1644436260000|2022-02-09 19:51:00|||||||||30
1644436270000|2022-02-09 19:51:10|4584.1|4583.7|4584.35|4583.95|4584.35|4583.95|4584.1|4583.7|108
1644436280000|2022-02-09 19:51:20|4584.6|4584.2|4584.85|4584.45|4584.85|4584.45|4584.6|4584.2|191
1644436290000|2022-02-09 19:51:30|4585.1|4584.7|4585.1|4584.7|4585.1|4584.7|4585.1|4584.7|405
1644436300000|2022-02-09 19:51:40|4585.6|4585.2|4585.85|4585.45|4585.85|4585.45|4585.6|4585.2|869
1644436310000|2022-02-09 19:51:50|4585.6|4585.2|4585.6|4585.2|4585.6|4585.2|4585.6|4585.2|171
1644436320000|2022-02-09 19:52:00|4585.35|4584.95|4585.6|4585.2|4585.6|4585.2|4585.35|4584.95|410
1644436330000|2022-02-09 19:52:10|4585.35|4584.95|4585.6|4585.2|4585.6|4585.2|4585.35|4584.95|282
1644436340000|2022-02-09 19:52:20|4585.35|4584.95|4584.85|4584.45|4585.35|4584.95|4584.85|4584.45|258
1644436350000|2022-02-09 19:52:30|4585.1|4584.7|4585.6|4585.2|4585.85|4585.45|4585.1|4584.7|290
1644436360000|2022-02-09 19:52:40|4585.85|4585.45|4585.85|4585.45|4585.85|4585.45|4585.85|4585.45|84
1644436370000|2022-02-09 19:52:50|4585.6|4585.2|4585.35|4584.95|4585.6|4585.2|4585.35|4584.95|129
1644436380000|2022-02-09 19:53:00|4585.6|4585.2|4583.6|4583.2|4585.6|4585.2|4582.35|4581.95|5358
1644436390000|2022-02-09 19:53:10|4583.35|4582.95|4583.1|4582.7|4583.6|4583.2|4583.1|4582.7|545
1644436400000|2022-02-09 19:53:20|4583.35|4582.95|4583.6|4583.2|4583.6|4583.2|4583.35|4582.95|363
1644436410000|2022-02-09 19:53:30|4583.85|4583.45|4584.1|4583.7|4584.1|4583.7|4583.85|4583.45|244
1644436420000|2022-02-09 19:53:40|4583.85|4583.45|4584.35|4583.95|4584.35|4583.95|4583.85|4583.45|296
1644436430000|2022-02-09 19:53:50|4584.1|4583.7|4584.35|4583.95|4584.35|4583.95|4584.1|4583.7|239
1644436440000|2022-02-09 19:54:00|4584.1|4583.7|4584.1|4583.7|4584.35|4583.95|4583.85|4583.45|543
1644436450000|2022-02-09 19:54:10|4583.85|4583.45|4584.35|4583.95|4584.35|4583.95|4583.85|4583.45|270
1644436460000|2022-02-09 19:54:20|4584.1|4583.7|4583.85|4583.45|4584.1|4583.7|4583.85|4583.45|150
1644436470000|2022-02-09 19:54:30|4584.1|4583.7|4583.6|4583.2|4584.1|4583.7|4583.6|4583.2|144
1644436480000|2022-02-09 19:54:40|4583.85|4583.45|4583.6|4583.2|4584.1|4583.7|4583.6|4583.2|151
1644436490000|2022-02-09 19:54:50|4583.85|4583.45|4583.85|4583.45|4583.85|4583.45|4583.85|4583.45|169
1644436500000|2022-02-09 19:55:00|4583.6|4583.2|4583.6|4583.2|4583.6|4583.2|4583.35|4582.95|223
1644436510000|2022-02-09 19:55:10|||||||||125
1644436520000|2022-02-09 19:55:20|4583.85|4583.45|4583.85|4583.45|4583.85|4583.45|4583.85|4583.45|67
1644436530000|2022-02-09 19:55:30|4583.6|4583.2|4583.85|4583.45|4583.85|4583.45|4583.6|4583.2|251
1644436540000|2022-02-09 19:55:40|4584.1|4583.7|4583.85|4583.45|4584.1|4583.7|4583.6|4583.2|327
1644436550000|2022-02-09 19:55:50|4582.85|4582.45|4583.6|4583.2|4583.85|4583.45|4582.85|4582.45|1623
1644436560000|2022-02-09 19:56:00|4583.35|4582.95|4582.1|4581.7|4583.35|4582.95|4581.85|4581.45|1814
1644436570000|2022-02-09 19:56:10|4582.35|4581.95|4582.1|4581.7|4582.6|4582.2|4582.1|4581.7|350
1644436580000|2022-02-09 19:56:20|4581.85|4581.45|4582.1|4581.7|4582.22|4581.82|4581.85|4581.45|309
1644436590000|2022-02-09 19:56:30|4581.85|4581.45|4582.35|4581.95|4582.35|4581.95|4581.6|4581.2|382
1644436600000|2022-02-09 19:56:40|4582.1|4581.7|4582.85|4582.45|4582.85|4582.45|4582.1|4581.7|515
1644436610000|2022-02-09 19:56:50|4582.6|4582.2|4582.35|4581.95|4582.6|4582.2|4582.35|4581.95|361
1644436620000|2022-02-09 19:57:00|4582.6|4582.2|4582.6|4582.2|4582.85|4582.45|4582.35|4581.95|525
1644436630000|2022-02-09 19:57:10|4582.72|4582.32|4583.1|4582.7|4583.1|4582.7|4582.6|4582.2|282
1644436640000|2022-02-09 19:57:20|4583.35|4582.95|4583.1|4582.7|4583.35|4582.95|4583.1|4582.7|125
1644436650000|2022-02-09 19:57:30|4582.85|4582.45|4582.85|4582.45|4583.1|4582.7|4582.85|4582.45|140
1644436660000|2022-02-09 19:57:40|4582.35|4581.95|4581.6|4581.2|4582.35|4581.95|4581.6|4581.2|776
1644436670000|2022-02-09 19:57:50|4581.85|4581.45|4581.85|4581.45|4581.85|4581.45|4581.6|4581.2|283
1644436680000|2022-02-09 19:58:00|4581.6|4581.2|4581.1|4580.7|4581.6|4581.2|4580.85|4580.45|469
1644436690000|2022-02-09 19:58:10|4581.22|4580.82|4580.85|4580.45|4581.35|4580.95|4580.35|4579.95|691
1644436700000|2022-02-09 19:58:20|4580.6|4580.2|4580.35|4579.95|4580.85|4580.45|4580.35|4579.95|344
1644436710000|2022-02-09 19:58:30|4580.1|4579.7|4580.35|4579.95|4580.6|4580.2|4580.1|4579.7|198
1644436720000|2022-02-09 19:58:40|4580.1|4579.7|4580.1|4579.7|4580.35|4579.95|4579.85|4579.45|777
1644436730000|2022-02-09 19:58:50|4579.85|4579.45|4580.35|4579.95|4580.35|4579.95|4579.85|4579.45|233
1644436740000|2022-02-09 19:59:00|4580.1|4579.7|4580.1|4579.7|4580.6|4580.2|4580.1|4579.7|434
1644436750000|2022-02-09 19:59:10|4579.85|4579.45|4579.6|4579.2|4580.1|4579.7|4579.6|4579.2|334
1644436760000|2022-02-09 19:59:20|4579.35|4578.95|4579.35|4578.95|4579.85|4579.45|4579.35|4578.95|470
1644436770000|2022-02-09 19:59:30|4579.6|4579.2|4579.35|4578.95|4579.6|4579.2|4579.35|4578.95|480
1644436780000|2022-02-09 19:59:40|4579.1|4578.7|4579.1|4578.7|4579.1|4578.7|4578.85|4578.45|269
1644436790000|2022-02-09 19:59:50|4579.35|4578.95|4579.35|4578.95|4579.35|4578.95|4579.1|4578.7|390
1644436800000|2022-02-09 20:00:00|4579.1|4578.7|4578.35|4577.95|4579.1|4578.7|4578.35|4577.95|770
1644436810000|2022-02-09 20:00:10|4578.85|4578.45|4577.6|4577.2|4578.85|4578.45|4577.35|4576.95|1539
1644436820000|2022-02-09 20:00:20|4577.35|4576.95|4577.1|4576.7|4577.6|4577.2|4577.1|4576.7|665
1644436830000|2022-02-09 20:00:30|4576.35|4575.95|4577.6|4577.2|4577.85|4577.45|4575.85|4575.45|1219
1644436840000|2022-02-09 20:00:40|4577.35|4576.95|4578.35|4577.95|4578.35|4577.95|4577.1|4576.7|480
1644436850000|2022-02-09 20:00:50|4578.1|4577.7|4578.6|4578.2|4578.6|4578.2|4578.1|4577.7|360
1644436860000|2022-02-09 20:01:00|4578.35|4577.95|4578.35|4577.95|4578.6|4578.2|4578.35|4577.95|458
1644436870000|2022-02-09 20:01:10|4578.22|4577.82|4578.35|4577.95|4578.6|4578.2|4578.1|4577.7|370
1644436880000|2022-02-09 20:01:20|4578.6|4578.2|4578.85|4578.45|4578.85|4578.45|4578.6|4578.2|194
1644436890000|2022-02-09 20:01:30|4579.1|4578.7|4579.1|4578.7|4579.35|4578.95|4579.1|4578.7|451
1644436900000|2022-02-09 20:01:40|4579.35|4578.95|4579.1|4578.7|4579.6|4579.2|4579.1|4578.7|420
1644436910000|2022-02-09 20:01:50|4579.35|4578.95|4579.35|4578.95|4579.6|4579.2|4579.1|4578.7|259
1644436920000|2022-02-09 20:02:00|4579.6|4579.2|4579.6|4579.2|4579.6|4579.2|4579.35|4578.95|345
1644436930000|2022-02-09 20:02:10|4579.72|4579.32|4579.6|4579.2|4579.85|4579.45|4579.6|4579.2|222
1644436940000|2022-02-09 20:02:20|4579.35|4578.95|4576.85|4576.45|4579.6|4579.2|4576.35|4575.95|3988
1644436950000|2022-02-09 20:02:30|4576.6|4576.2|4576.35|4575.95|4576.85|4576.45|4576.35|4575.95|600
1644436960000|2022-02-09 20:02:40|4576.6|4576.2|4575.35|4574.95|4576.6|4576.2|4575.35|4574.95|1052
1644436970000|2022-02-09 20:02:50|4575.6|4575.2|4575.6|4575.2|4575.6|4575.2|4574.85|4574.45|652
1644436980000|2022-02-09 20:03:00|4575.85|4575.45|4574.85|4574.45|4575.85|4575.45|4574.35|4573.95|892
1644436990000|2022-02-09 20:03:10|4575.1|4574.7|4576.1|4575.7|4576.1|4575.7|4575.1|4574.7|675
1644437000000|2022-02-09 20:03:20|4576.35|4575.95|4577.1|4576.7|4577.1|4576.7|4576.35|4575.95|645
1644437010000|2022-02-09 20:03:30|4577.22|4576.82|4577.1|4576.7|4577.35|4576.95|4576.85|4576.45|476
1644437020000|2022-02-09 20:03:40|4577.35|4576.95|4577.6|4577.2|4577.6|4577.2|4577.1|4576.7|182
1644437030000|2022-02-09 20:03:50|4577.85|4577.45|4577.6|4577.2|4577.85|4577.45|4577.6|4577.2|421
1644437040000|2022-02-09 20:04:00|4577.85|4577.45|4577.85|4577.45|4577.85|4577.45|4577.6|4577.2|368
1644437050000|2022-02-09 20:04:10|4578.1|4577.7|4578.35|4577.95|4578.35|4577.95|4578.1|4577.7|465
1644437060000|2022-02-09 20:04:20|4578.1|4577.7|4578.85|4578.45|4578.85|4578.45|4577.85|4577.45|566
1644437070000|2022-02-09 20:04:30|4579.1|4578.7|4578.85|4578.45|4579.1|4578.7|4578.85|4578.45|467
1644437080000|2022-02-09 20:04:40|4579.1|4578.7|4578.85|4578.45|4579.1|4578.7|4578.85|4578.45|309
1644437090000|2022-02-09 20:04:50|4579.1|4578.7|4578.85|4578.45|4579.1|4578.7|4578.6|4578.2|460
1644437100000|2022-02-09 20:05:00|4578.72|4578.32|4576.85|4576.45|4578.72|4578.32|4576.85|4576.45|2462
1644437110000|2022-02-09 20:05:10|4576.72|4576.32|4576.6|4576.2|4576.85|4576.45|4576.22|4575.82|618
1644437120000|2022-02-09 20:05:20|4576.35|4575.95|4575.85|4575.45|4576.35|4575.95|4575.6|4575.2|721
1644437130000|2022-02-09 20:05:30|4576.1|4575.7|4575.85|4575.45|4576.1|4575.7|4575.6|4575.2|302
1644437140000|2022-02-09 20:05:40|4575.6|4575.2|4576.1|4575.7|4576.35|4575.95|4575.35|4574.95|504
1644437150000|2022-02-09 20:05:50|4575.85|4575.45|4575.85|4575.45|4576.35|4575.95|4575.85|4575.45|273
1644437160000|2022-02-09 20:06:00|4575.6|4575.2|4573.85|4573.45|4575.6|4575.2|4573.85|4573.45|1125
1644437170000|2022-02-09 20:06:10|4573.97|4573.57|4574.47|4574.07|4574.47|4574.07|4573.85|4573.45|584
1644437180000|2022-02-09 20:06:20|4574.6|4574.2|4575.35|4574.95|4575.6|4575.2|4574.6|4574.2|326
1644437190000|2022-02-09 20:06:30|4575.47|4575.07|4575.1|4574.7|4575.47|4575.07|4575.1|4574.7|209
1644437200000|2022-02-09 20:06:40|4575.22|4574.82|4574.85|4574.45|4575.35|4574.95|4574.85|4574.45|130
1644437210000|2022-02-09 20:06:50|4574.6|4574.2|4573.85|4573.45|4574.6|4574.2|4573.85|4573.45|494
1644437220000|2022-02-09 20:07:00|4573.6|4573.2|4574.1|4573.7|4574.6|4574.2|4573.35|4572.95|631
1644437230000|2022-02-09 20:07:10|4573.97|4573.57|4574.47|4574.07|4574.47|4574.07|4573.85|4573.45|407
1644437240000|2022-02-09 20:07:20|4574.6|4574.2|4574.6|4574.2|4574.72|4574.32|4574.35|4573.95|192
1644437250000|2022-02-09 20:07:30|4574.35|4573.95|4574.6|4574.2|4574.85|4574.45|4574.22|4573.82|347
1644437260000|2022-02-09 20:07:40|4574.85|4574.45|4573.35|4572.95|4574.85|4574.45|4573.35|4572.95|375
1644437270000|2022-02-09 20:07:50|4573.47|4573.07|4573.35|4572.95|4573.85|4573.45|4573.35|4572.95|396
1644437280000|2022-02-09 20:08:00|4573.1|4572.7|4573.35|4572.95|4573.6|4573.2|4573.1|4572.7|348
1644437290000|2022-02-09 20:08:10|4573.1|4572.7|4573.85|4573.45|4573.85|4573.45|4573.1|4572.7|392
1644437300000|2022-02-09 20:08:20|4574.1|4573.7|4574.35|4573.95|4574.35|4573.95|4574.1|4573.7|224
1644437310000|2022-02-09 20:08:30|4574.1|4573.7|4574.6|4574.2|4574.85|4574.45|4574.1|4573.7|272
1644437320000|2022-02-09 20:08:40|4574.85|4574.45|4574.6|4574.2|4574.85|4574.45|4574.47|4574.07|167
1644437330000|2022-02-09 20:08:50|4574.85|4574.45|4574.85|4574.45|4574.85|4574.45|4574.6|4574.2|178
1644437340000|2022-02-09 20:09:00|4574.6|4574.2|4574.6|4574.2|4574.6|4574.2|4574.35|4573.95|155
1644437350000|2022-02-09 20:09:10|4574.35|4573.95|4574.35|4573.95|4574.6|4574.2|4574.35|4573.95|140
1644437360000|2022-02-09 20:09:20|4574.6|4574.2|4574.1|4573.7|4574.6|4574.2|4573.85|4573.45|356
1644437370000|2022-02-09 20:09:30|4573.97|4573.57|4574.35|4573.95|4574.35|4573.95|4573.85|4573.45|181
1644437380000|2022-02-09 20:09:40|4574.6|4574.2|4574.35|4573.95|4574.6|4574.2|4574.35|4573.95|231
1644437390000|2022-02-09 20:09:50|4574.6|4574.2|4573.6|4573.2|4574.6|4574.2|4573.1|4572.7|3190
1644437400000|2022-02-09 20:10:00|4574.35|4573.95|4574.6|4574.2|4574.85|4574.45|4573.85|4573.45|1450
1644437410000|2022-02-09 20:10:10|4574.72|4574.32|4574.85|4574.45|4575.35|4574.95|4574.6|4574.2|967
1644437420000|2022-02-09 20:10:20|4575.1|4574.7|4574.85|4574.45|4575.1|4574.7|4574.6|4574.2|698
1644437430000|2022-02-09 20:10:30|4575.1|4574.7|4575.85|4575.45|4575.85|4575.45|4575.1|4574.7|416
1644437440000|2022-02-09 20:10:40|4576.1|4575.7|4576.35|4575.95|4576.35|4575.95|4575.85|4575.45|952
1644437450000|2022-02-09 20:10:50|4576.1|4575.7|4576.35|4575.95|4576.35|4575.95|4576.1|4575.7|272
1644437460000|2022-02-09 20:11:00|4576.6|4576.2|4576.85|4576.45|4576.85|4576.45|4576.35|4575.95|455
1644437470000|2022-02-09 20:11:10|4577.35|4576.95|4576.6|4576.2|4577.35|4576.95|4576.6|4576.2|622
1644437480000|2022-02-09 20:11:20|4576.85|4576.45|4576.85|4576.45|4576.85|4576.45|4576.6|4576.2|182
1644437490000|2022-02-09 20:11:30|4576.6|4576.2|4575.85|4575.45|4576.6|4576.2|4575.85|4575.45|381
1644437500000|2022-02-09 20:11:40|4576.1|4575.7|4576.35|4575.95|4576.6|4576.2|4575.85|4575.45|358
1644437510000|2022-02-09 20:11:50|4576.1|4575.7|4575.85|4575.45|4576.1|4575.7|4575.85|4575.45|135
1644437520000|2022-02-09 20:12:00|4575.6|4575.2|4575.6|4575.2|4575.6|4575.2|4575.35|4574.95|416
1644437530000|2022-02-09 20:12:10|4575.35|4574.95|4575.1|4574.7|4575.35|4574.95|4575.1|4574.7|279
1644437540000|2022-02-09 20:12:20|4574.97|4574.57|4575.1|4574.7|4575.1|4574.7|4574.85|4574.45|358
1644437550000|2022-02-09 20:12:30|4575.35|4574.95|4574.85|4574.45|4575.35|4574.95|4574.85|4574.45|294
1644437560000|2022-02-09 20:12:40|4575.1|4574.7|4575.1|4574.7|4575.35|4574.95|4574.85|4574.45|284
1644437570000|2022-02-09 20:12:50|4575.35|4574.95|4575.35|4574.95|4575.6|4575.2|4575.35|4574.95|117
1644437580000|2022-02-09 20:13:00|4575.6|4575.2|4575.1|4574.7|4575.6|4575.2|4575.1|4574.7|243
1644437590000|2022-02-09 20:13:10|4575.22|4574.82|4575.1|4574.7|4575.35|4574.95|4575.1|4574.7|147
1644437600000|2022-02-09 20:13:20|4575.22|4574.82|4575.1|4574.7|4575.35|4574.95|4575.1|4574.7|170
1644437610000|2022-02-09 20:13:30|4575.35|4574.95|4575.6|4575.2|4575.85|4575.45|4575.35|4574.95|249
1644437620000|2022-02-09 20:13:40|4575.85|4575.45|4575.85|4575.45|4575.85|4575.45|4575.6|4575.2|166
1644437630000|2022-02-09 20:13:50|4575.6|4575.2|4574.6|4574.2|4575.6|4575.2|4574.1|4573.7|748
1644437640000|2022-02-09 20:14:00|4574.85|4574.45|4573.85|4573.45|4574.85|4574.45|4573.6|4573.2|473
1644437650000|2022-02-09 20:14:10|4574.1|4573.7|4573.85|4573.45|4574.35|4573.95|4573.72|4573.32|232
1644437660000|2022-02-09 20:14:20|4574.1|4573.7|4574.1|4573.7|4574.1|4573.7|4573.6|4573.2|321
1644437670000|2022-02-09 20:14:30|4573.97|4573.57|4574.1|4573.7|4574.22|4573.82|4573.6|4573.2|291
1644437680000|2022-02-09 20:14:40|4574.35|4573.95|4573.85|4573.45|4574.35|4573.95|4573.85|4573.45|198
1644437690000|2022-02-09 20:14:50|4574.1|4573.7|4573.35|4572.95|4574.1|4573.7|4573.35|4572.95|295
1644437700000|2022-02-09 20:15:00|4573.6|4573.2|4573.85|4573.45|4573.85|4573.45|4573.1|4572.7|1309
1644437710000|2022-02-09 20:15:10|4573.35|4572.95|4573.6|4573.2|4574.1|4573.7|4573.35|4572.95|503
1644437720000|2022-02-09 20:15:20|4573.35|4572.95|4573.22|4572.82|4573.6|4573.2|4573.1|4572.7|245
1644437730000|2022-02-09 20:15:30|4573.1|4572.7|4573.1|4572.7|4573.35|4572.95|4573.1|4572.7|624
1644437740000|2022-02-09 20:15:40|4573.6|4573.2|4573.6|4573.2|4573.6|4573.2|4573.35|4572.95|659
1644437750000|2022-02-09 20:15:50|4573.35|4572.95|4573.35|4572.95|4573.6|4573.2|4572.1|4571.7|1527
1644437760000|2022-02-09 20:16:00|4573.1|4572.7|4573.6|4573.2|4574.35|4573.95|4573.1|4572.7|844
1644437770000|2022-02-09 20:16:10|4573.85|4573.45|4573.85|4573.45|4574.1|4573.7|4573.85|4573.45|205
1644437780000|2022-02-09 20:16:20|4574.1|4573.7|4574.1|4573.7|4574.6|4574.2|4573.85|4573.45|488
1644437790000|2022-02-09 20:16:30|4573.97|4573.57|4574.1|4573.7|4574.22|4573.82|4573.85|4573.45|211
1644437800000|2022-02-09 20:16:40|4573.85|4573.45|4573.6|4573.2|4573.85|4573.45|4573.35|4572.95|267
1644437810000|2022-02-09 20:16:50|4573.35|4572.95|4573.1|4572.7|4573.35|4572.95|4572.85|4572.45|402
1644437820000|2022-02-09 20:17:00|4572.85|4572.45|4572.6|4572.2|4573.1|4572.7|4572.35|4571.95|560
1644437830000|2022-02-09 20:17:10|4572.35|4571.95|4572.35|4571.95|4572.6|4572.2|4572.1|4571.7|325
1644437840000|2022-02-09 20:17:20|4572.22|4571.82|4572.35|4571.95|4572.35|4571.95|4572.1|4571.7|442
1644437850000|2022-02-09 20:17:30|4572.1|4571.7|4571.1|4570.7|4572.1|4571.7|4571.1|4570.7|764
1644437860000|2022-02-09 20:17:40|4571.35|4570.95|4571.1|4570.7|4571.35|4570.95|4570.97|4570.57|704
1644437870000|2022-02-09 20:17:50|4570.85|4570.45|4571.85|4571.45|4572.1|4571.7|4570.85|4570.45|799
1644437880000|2022-02-09 20:18:00|4572.1|4571.7|4571.85|4571.45|4572.1|4571.7|4571.35|4570.95|333
1644437890000|2022-02-09 20:18:10|4571.6|4571.2|4571.35|4570.95|4571.6|4571.2|4571.35|4570.95|219
1644437900000|2022-02-09 20:18:20|4571.1|4570.7|4570.85|4570.45|4571.1|4570.7|4570.35|4569.95|897
1644437910000|2022-02-09 20:18:30|4571.1|4570.7|4571.6|4571.2|4571.85|4571.45|4571.1|4570.7|439
1644437920000|2022-02-09 20:18:40|4571.72|4571.32|4571.6|4571.2|4571.85|4571.45|4571.35|4570.95|342
1644437930000|2022-02-09 20:18:50|4571.72|4571.32|4572.85|4572.45|4572.85|4572.45|4571.72|4571.32|376
1644437940000|2022-02-09 20:19:00|4573.1|4572.7|4573.6|4573.2|4573.85|4573.45|4573.1|4572.7|565
1644437950000|2022-02-09 20:19:10|4573.85|4573.45|4574.6|4574.2|4574.6|4574.2|4573.85|4573.45|472
1644437960000|2022-02-09 20:19:20|4574.35|4573.95|4574.85|4574.45|4574.85|4574.45|4574.35|4573.95|600
1644437970000|2022-02-09 20:19:30|4575.1|4574.7|4575.1|4574.7|4575.1|4574.7|4574.6|4574.2|686
1644437980000|2022-02-09 20:19:40|4574.85|4574.45|4575.1|4574.7|4575.35|4574.95|4574.6|4574.2|417
1644437990000|2022-02-09 20:19:50|4575.35|4574.95|4575.85|4575.45|4575.85|4575.45|4574.85|4574.45|418
1644438000000|2022-02-09 20:20:00|4575.73|4575.33|4575.73|4575.33|4575.73|4575.33|4575.23|4574.83|830
1644438010000|2022-02-09 20:20:10|4575.6|4575.2|4575.48|4575.08|4575.73|4575.33|4574.98|4574.58|627
1644438020000|2022-02-09 20:20:20|4575.23|4574.83|4575.23|4574.83|4575.48|4575.08|4574.98|4574.58|207
1644438030000|2022-02-09 20:20:30|4574.98|4574.58|4574.98|4574.58|4574.98|4574.58|4574.98|4574.58|234
1644438040000|2022-02-09 20:20:40|4574.73|4574.33|4574.98|4574.58|4575.23|4574.83|4574.73|4574.33|337
1644438050000|2022-02-09 20:20:50|4574.73|4574.33|4574.48|4574.08|4574.73|4574.33|4574.48|4574.08|259
1644438060000|2022-02-09 20:21:00|4574.73|4574.33|4574.98|4574.58|4575.23|4574.83|4574.73|4574.33|460
1644438070000|2022-02-09 20:21:10|4575.23|4574.83|4575.73|4575.33|4575.73|4575.33|4574.98|4574.58|412
1644438080000|2022-02-09 20:21:20|4575.98|4575.58|4576.35|4575.95|4576.48|4576.08|4575.73|4575.33|946
1644438090000|2022-02-09 20:21:30|4576.48|4576.08|4576.98|4576.58|4577.23|4576.83|4576.23|4575.83|777
1644438100000|2022-02-09 20:21:40|4577.23|4576.83|4577.48|4577.08|4577.48|4577.08|4577.23|4576.83|474
1644438110000|2022-02-09 20:21:50|4577.35|4576.95|4577.23|4576.83|4577.35|4576.95|4577.23|4576.83|367
1644438120000|2022-02-09 20:22:00|4576.98|4576.58|4576.48|4576.08|4577.1|4576.7|4576.48|4576.08|372
1644438130000|2022-02-09 20:22:10|4576.23|4575.83|4576.23|4575.83|4576.6|4576.2|4575.98|4575.58|271
1644438140000|2022-02-09 20:22:20|4576.48|4576.08|4576.73|4576.33|4576.73|4576.33|4575.98|4575.58|322
1644438150000|2022-02-09 20:22:30|4576.48|4576.08|4576.35|4575.95|4576.73|4576.33|4576.23|4575.83|447
1644438160000|2022-02-09 20:22:40|4576.23|4575.83|4576.48|4576.08|4576.98|4576.58|4576.23|4575.83|235
1644438170000|2022-02-09 20:22:50|4576.6|4576.2|4576.23|4575.83|4576.73|4576.33|4575.98|4575.58|279
1644438180000|2022-02-09 20:23:00|4576.48|4576.08|4576.73|4576.33|4576.73|4576.33|4576.48|4576.08|272
1644438190000|2022-02-09 20:23:10|4576.85|4576.45|4576.23|4575.83|4576.98|4576.58|4576.23|4575.83|199
1644438200000|2022-02-09 20:23:20|4576.48|4576.08|4575.48|4575.08|4576.48|4576.08|4575.48|4575.08|295
1644438210000|2022-02-09 20:23:30|4575.73|4575.33|4575.73|4575.33|4575.73|4575.33|4575.48|4575.08|225
1644438220000|2022-02-09 20:23:40|4575.98|4575.58|4576.73|4576.33|4576.73|4576.33|4575.98|4575.58|247
1644438230000|2022-02-09 20:23:50|4576.98|4576.58|4576.73|4576.33|4576.98|4576.58|4576.73|4576.33|235
1644438240000|2022-02-09 20:24:00|4576.98|4576.58|4577.23|4576.83|4577.23|4576.83|4576.98|4576.58|145
1644438250000|2022-02-09 20:24:10|4577.48|4577.08|4577.73|4577.33|4577.73|4577.33|4577.23|4576.83|625
1644438260000|2022-02-09 20:24:20|4577.98|4577.58|4577.98|4577.58|4577.98|4577.58|4577.73|4577.33|549
1644438270000|2022-02-09 20:24:30|4577.73|4577.33|4577.48|4577.08|4577.73|4577.33|4577.48|4577.08|179
1644438280000|2022-02-09 20:24:40|4577.73|4577.33|4577.73|4577.33|4577.98|4577.58|4577.73|4577.33|230
1644438290000|2022-02-09 20:24:50|4577.98|4577.58|4577.48|4577.08|4577.98|4577.58|4577.48|4577.08|314
1644438300000|2022-02-09 20:25:00|4577.35|4576.95|4577.98|4577.58|4578.23|4577.83|4577.23|4576.83|517
1644438310000|2022-02-09 20:25:10|4577.73|4577.33|4578.23|4577.83|4578.23|4577.83|4577.23|4576.83|445
1644438320000|2022-02-09 20:25:20|4577.98|4577.58|4577.73|4577.33|4578.23|4577.83|4577.73|4577.33|197
1644438330000|2022-02-09 20:25:30|4577.48|4577.08|4577.73|4577.33|4577.98|4577.58|4577.48|4577.08|141
1644438340000|2022-02-09 20:25:40|4577.48|4577.08|4577.98|4577.58|4577.98|4577.58|4577.48|4577.08|221
1644438350000|2022-02-09 20:25:50|4577.73|4577.33|4576.98|4576.58|4577.73|4577.33|4576.98|4576.58|237
1644438360000|2022-02-09 20:26:00|4576.85|4576.45|4576.48|4576.08|4576.85|4576.45|4576.48|4576.08|365
1644438370000|2022-02-09 20:26:10|4576.23|4575.83|4575.48|4575.08|4576.23|4575.83|4575.48|4575.08|561
1644438380000|2022-02-09 20:26:20|4575.23|4574.83|4575.23|4574.83|4575.6|4575.2|4574.98|4574.58|546
1644438390000|2022-02-09 20:26:30|4574.98|4574.58|4574.23|4573.83|4574.98|4574.58|4574.23|4573.83|873
1644438400000|2022-02-09 20:26:40|4574.48|4574.08|4574.48|4574.08|4574.73|4574.33|4574.23|4573.83|584
1644438410000|2022-02-09 20:26:50|4574.73|4574.33|4575.48|4575.08|4575.6|4575.2|4574.73|4574.33|417
1644438420000|2022-02-09 20:27:00|4575.73|4575.33|4575.48|4575.08|4575.98|4575.58|4575.48|4575.08|314
1644438430000|2022-02-09 20:27:10|4575.73|4575.33|4576.23|4575.83|4576.23|4575.83|4575.73|4575.33|249
1644438440000|2022-02-09 20:27:20|4576.1|4575.7|4577.73|4577.33|4577.73|4577.33|4576.1|4575.7|461
1644438450000|2022-02-09 20:27:30|4577.98|4577.58|4577.73|4577.33|4577.98|4577.58|4577.23|4576.83|359
1644438460000|2022-02-09 20:27:40|4577.48|4577.08|4577.23|4576.83|4577.73|4577.33|4577.23|4576.83|354
1644438470000|2022-02-09 20:27:50|4577.48|4577.08|4577.23|4576.83|4577.48|4577.08|4577.23|4576.83|198
1644438480000|2022-02-09 20:28:00|4577.48|4577.08|4577.98|4577.58|4578.23|4577.83|4577.23|4576.83|524
1644438490000|2022-02-09 20:28:10|4577.73|4577.33|4577.73|4577.33|4577.73|4577.33|4577.73|4577.33|127
1644438500000|2022-02-09 20:28:20|4577.98|4577.58|4577.98|4577.58|4577.98|4577.58|4577.98|4577.58|142
1644438510000|2022-02-09 20:28:30|4578.23|4577.83|4578.23|4577.83|4578.48|4578.08|4578.23|4577.83|164
1644438520000|2022-02-09 20:28:40|4578.98|4578.58|4578.48|4578.08|4578.98|4578.58|4578.23|4577.83|519
1644438530000|2022-02-09 20:28:50|4578.6|4578.2|4578.73|4578.33|4578.73|4578.33|4578.48|4578.08|344
1644438540000|2022-02-09 20:29:00|4578.48|4578.08|4579.73|4579.33|4580.23|4579.83|4578.48|4578.08|1024
1644438550000|2022-02-09 20:29:10|4579.98|4579.58|4580.23|4579.83|4580.48|4580.08|4579.98|4579.58|564
1644438560000|2022-02-09 20:29:20|4580.73|4580.33|4580.48|4580.08|4580.73|4580.33|4580.48|4580.08|478
1644438570000|2022-02-09 20:29:30|4580.6|4580.2|4581.1|4580.7|4581.23|4580.83|4580.48|4580.08|528
1644438580000|2022-02-09 20:29:40|4581.23|4580.83|4582.48|4582.08|4582.73|4582.33|4581.23|4580.83|1290
1644438590000|2022-02-09 20:29:50|4582.6|4582.2|4582.48|4582.08|4582.73|4582.33|4582.48|4582.08|633
1644438600000|2022-02-09 20:30:00|4582.73|4582.33|4582.73|4582.33|4582.73|4582.33|4581.73|4581.33|1026
1644438610000|2022-02-09 20:30:10|4582.48|4582.08|4583.73|4583.33|4583.98|4583.58|4582.48|4582.08|1030
1644438620000|2022-02-09 20:30:20|4583.48|4583.08|4583.98|4583.58|4584.1|4583.7|4583.48|4583.08|880
1644438630000|2022-02-09 20:30:30|4583.73|4583.33|4583.98|4583.58|4583.98|4583.58|4583.73|4583.33|482
1644438640000|2022-02-09 20:30:40|4583.73|4583.33|4583.73|4583.33|4583.73|4583.33|4583.23|4582.83|464
1644438650000|2022-02-09 20:30:50|4583.48|4583.08|4584.48|4584.08|4584.48|4584.08|4583.48|4583.08|426
1644438660000|2022-02-09 20:31:00|4584.98|4584.58|4585.48|4585.08|4585.48|4585.08|4584.6|4584.2|964
1644438670000|2022-02-09 20:31:10|4585.73|4585.33|4584.23|4583.83|4585.73|4585.33|4583.48|4583.08|3316
1644438680000|2022-02-09 20:31:20|4584.48|4584.08|4584.73|4584.33|4584.98|4584.58|4584.23|4583.83|646
1644438690000|2022-02-09 20:31:30|4584.48|4584.08|4584.73|4584.33|4584.73|4584.33|4584.23|4583.83|514
1644438700000|2022-02-09 20:31:40|4584.48|4584.08|4584.73|4584.33|4584.98|4584.58|4584.48|4584.08|260
1644438710000|2022-02-09 20:31:50|4584.98|4584.58|4585.48|4585.08|4585.48|4585.08|4584.73|4584.33|524
1644438720000|2022-02-09 20:32:00|4585.73|4585.33|4585.73|4585.33|4585.98|4585.58|4585.48|4585.08|651
1644438730000|2022-02-09 20:32:10|4585.98|4585.58|4585.73|4585.33|4585.98|4585.58|4585.48|4585.08|336
1644438740000|2022-02-09 20:32:20|4585.48|4585.08|4585.48|4585.08|4585.73|4585.33|4585.23|4584.83|455
1644438750000|2022-02-09 20:32:30|4585.23|4584.83|4585.73|4585.33|4585.73|4585.33|4585.23|4584.83|377
1644438760000|2022-02-09 20:32:40|4585.48|4585.08|4586.23|4585.83|4586.23|4585.83|4585.48|4585.08|674
1644438770000|2022-02-09 20:32:50|4585.98|4585.58|4585.98|4585.58|4586.23|4585.83|4585.98|4585.58|320
1644438780000|2022-02-09 20:33:00|4586.23|4585.83|4586.48|4586.08|4586.48|4586.08|4585.98|4585.58|273
1644438790000|2022-02-09 20:33:10|4586.73|4586.33|4586.98|4586.58|4586.98|4586.58|4586.48|4586.08|754
1644438800000|2022-02-09 20:33:20|4586.73|4586.33|4586.23|4585.83|4586.85|4586.45|4585.98|4585.58|872
1644438810000|2022-02-09 20:33:30|4586.48|4586.08|4586.48|4586.08|4586.73|4586.33|4586.23|4585.83|345
1644438820000|2022-02-09 20:33:40|4586.73|4586.33|4586.23|4585.83|4586.73|4586.33|4586.23|4585.83|300
1644438830000|2022-02-09 20:33:50|4585.98|4585.58|4585.98|4585.58|4585.98|4585.58|4585.48|4585.08|771
1644438840000|2022-02-09 20:34:00|4586.48|4586.08|4585.98|4585.58|4586.48|4586.08|4585.73|4585.33|372
1644438850000|2022-02-09 20:34:10|4585.85|4585.45|4585.48|4585.08|4585.98|4585.58|4585.23|4584.83|728
1644438860000|2022-02-09 20:34:20|4585.23|4584.83|4585.23|4584.83|4585.48|4585.08|4584.98|4584.58|400
1644438870000|2022-02-09 20:34:30|4585.48|4585.08|4585.73|4585.33|4585.73|4585.33|4585.48|4585.08|302
1644438880000|2022-02-09 20:34:40|4585.48|4585.08|4586.48|4586.08|4586.48|4586.08|4585.48|4585.08|535
1644438890000|2022-02-09 20:34:50|4586.73|4586.33|4586.73|4586.33|4586.98|4586.58|4586.6|4586.2|460
1644438900000|2022-02-09 20:35:00|4586.98|4586.58|4586.73|4586.33|4586.98|4586.58|4586.6|4586.2|700
1644438910000|2022-02-09 20:35:10|4586.48|4586.08|4585.85|4585.45|4586.73|4586.33|4585.73|4585.33|544
1644438920000|2022-02-09 20:35:20|4585.73|4585.33|4585.73|4585.33|4586.23|4585.83|4585.73|4585.33|197
1644438930000|2022-02-09 20:35:30|4585.98|4585.58|4586.23|4585.83|4586.23|4585.83|4585.98|4585.58|343
1644438940000|2022-02-09 20:35:40|4586.35|4585.95|4586.48|4586.08|4586.48|4586.08|4586.23|4585.83|318
1644438950000|2022-02-09 20:35:50|4586.35|4585.95|4586.73|4586.33|4586.73|4586.33|4586.23|4585.83|331
1644438960000|2022-02-09 20:36:00|4586.98|4586.58|4586.48|4586.08|4587.1|4586.7|4586.48|4586.08|587
1644438970000|2022-02-09 20:36:10|4586.73|4586.33|4587.23|4586.83|4587.23|4586.83|4586.48|4586.08|656
1644438980000|2022-02-09 20:36:20|4587.48|4587.08|4587.48|4587.08|4587.98|4587.58|4587.48|4587.08|1021
1644438990000|2022-02-09 20:36:30|4587.73|4587.33|4587.98|4587.58|4587.98|4587.58|4587.48|4587.08|316
1644439000000|2022-02-09 20:36:40|4588.23|4587.83|4588.23|4587.83|4588.48|4588.08|4587.98|4587.58|770
1644439010000|2022-02-09 20:36:50|4587.98|4587.58|4589.48|4589.08|4589.48|4589.08|4587.98|4587.58|1395
1644439020000|2022-02-09 20:37:00|4589.73|4589.33|4589.73|4589.33|4589.85|4589.45|4589.48|4589.08|988
1644439030000|2022-02-09 20:37:10|4589.48|4589.08|4589.73|4589.33|4589.73|4589.33|4589.48|4589.08|484
1644439040000|2022-02-09 20:37:20|4589.48|4589.08|4589.23|4588.83|4589.73|4589.33|4589.23|4588.83|391
1644439050000|2022-02-09 20:37:30|4588.98|4588.58|4588.48|4588.08|4589.23|4588.83|4588.48|4588.08|450
1644439060000|2022-02-09 20:37:40|4588.98|4588.58|4589.23|4588.83|4589.48|4589.08|4588.98|4588.58|361
1644439070000|2022-02-09 20:37:50|4589.48|4589.08|4588.48|4588.08|4589.48|4589.08|4588.48|4588.08|454
1644439080000|2022-02-09 20:38:00|||||||||313
1644439090000|2022-02-09 20:38:10|4588.73|4588.33|4587.98|4587.58|4588.73|4588.33|4587.85|4587.45|443
1644439100000|2022-02-09 20:38:20|4588.23|4587.83|4588.23|4587.83|4588.23|4587.83|4587.98|4587.58|405
1644439110000|2022-02-09 20:38:30|4587.98|4587.58|4587.98|4587.58|4587.98|4587.58|4587.73|4587.33|455
1644439120000|2022-02-09 20:38:40|4587.73|4587.33|4587.23|4586.83|4588.1|4587.7|4587.23|4586.83|345
1644439130000|2022-02-09 20:38:50|4587.35|4586.95|4586.85|4586.45|4587.35|4586.95|4586.73|4586.33|926
1644439140000|2022-02-09 20:39:00|4586.73|4586.33|4587.48|4587.08|4587.73|4587.33|4586.73|4586.33|628
1644439150000|2022-02-09 20:39:10|4587.73|4587.33|4587.73|4587.33|4588.23|4587.83|4587.73|4587.33|263
1644439160000|2022-02-09 20:39:20|4587.48|4587.08|4586.98|4586.58|4587.73|4587.33|4586.98|4586.58|393
1644439170000|2022-02-09 20:39:30|4586.73|4586.33|4586.48|4586.08|4586.98|4586.58|4586.48|4586.08|271
1644439180000|2022-02-09 20:39:40|4586.73|4586.33|4586.48|4586.08|4586.73|4586.33|4586.48|4586.08|193
1644439190000|2022-02-09 20:39:50|4585.98|4585.58|4586.23|4585.83|4586.23|4585.83|4585.98|4585.58|303
1644439200000|2022-02-09 20:40:00|4585.98|4585.58|4585.48|4585.08|4586.48|4586.08|4585.48|4585.08|1161
1644439210000|2022-02-09 20:40:10|4585.23|4584.83|4582.73|4582.33|4585.73|4585.33|4582.48|4582.08|6817
1644439220000|2022-02-09 20:40:20|4582.48|4582.08|4580.73|4580.33|4582.73|4582.33|4580.73|4580.33|1639
1644439230000|2022-02-09 20:40:30|4580.48|4580.08|4581.73|4581.33|4581.85|4581.45|4579.98|4579.58|1197
1644439240000|2022-02-09 20:40:40|4581.23|4580.83|4581.98|4581.58|4581.98|4581.58|4580.73|4580.33|597
1644439250000|2022-02-09 20:40:50|4581.85|4581.45|4581.73|4581.33|4581.98|4581.58|4581.6|4581.2|460
1644439260000|2022-02-09 20:41:00|4581.48|4581.08|4579.98|4579.58|4581.73|4581.33|4579.98|4579.58|943
1644439270000|2022-02-09 20:41:10|4579.73|4579.33|4578.73|4578.33|4579.73|4579.33|4578.48|4578.08|784
1644439280000|2022-02-09 20:41:20|4578.48|4578.08|4578.48|4578.08|4578.85|4578.45|4577.98|4577.58|1592
1644439290000|2022-02-09 20:41:30|4578.73|4578.33|4578.73|4578.33|4579.23|4578.83|4578.73|4578.33|658
1644439300000|2022-02-09 20:41:40|4578.98|4578.58|4579.23|4578.83|4579.23|4578.83|4578.98|4578.58|362
1644439310000|2022-02-09 20:41:50|4578.98|4578.58|4579.35|4578.95|4579.48|4579.08|4578.98|4578.58|312
1644439320000|2022-02-09 20:42:00|4579.23|4578.83|4579.48|4579.08|4580.23|4579.83|4579.23|4578.83|511
1644439330000|2022-02-09 20:42:10|4579.23|4578.83|4579.23|4578.83|4579.23|4578.83|4578.73|4578.33|508
1644439340000|2022-02-09 20:42:20|4579.48|4579.08|4578.48|4578.08|4579.73|4579.33|4578.48|4578.08|377
1644439350000|2022-02-09 20:42:30|4578.73|4578.33|4578.98|4578.58|4579.23|4578.83|4578.73|4578.33|290
1644439360000|2022-02-09 20:42:40|4578.73|4578.33|4579.48|4579.08|4579.73|4579.33|4578.73|4578.33|373
1644439370000|2022-02-09 20:42:50|4578.98|4578.58|4579.48|4579.08|4579.73|4579.33|4578.98|4578.58|360
1644439380000|2022-02-09 20:43:00|4579.23|4578.83|4577.48|4577.08|4579.23|4578.83|4576.98|4576.58|2140
1644439390000|2022-02-09 20:43:10|4577.73|4577.33|4577.48|4577.08|4577.98|4577.58|4577.48|4577.08|1173
1644439400000|2022-02-09 20:43:20|4577.73|4577.33|4577.73|4577.33|4578.23|4577.83|4577.48|4577.08|639
1644439410000|2022-02-09 20:43:30|4577.48|4577.08|4578.48|4578.08|4578.48|4578.08|4577.35|4576.95|736
1644439420000|2022-02-09 20:43:40|4578.73|4578.33|4578.73|4578.33|4579.23|4578.83|4578.73|4578.33|643
1644439430000|2022-02-09 20:43:50|4578.48|4578.08|4578.98|4578.58|4578.98|4578.58|4578.48|4578.08|623
1644439440000|2022-02-09 20:44:00|4579.23|4578.83|4580.23|4579.83|4580.23|4579.83|4578.73|4578.33|637
1644439450000|2022-02-09 20:44:10|4579.98|4579.58|4580.48|4580.08|4580.48|4580.08|4579.73|4579.33|495
1644439460000|2022-02-09 20:44:20|4580.73|4580.33|4580.23|4579.83|4580.73|4580.33|4579.98|4579.58|505
1644439470000|2022-02-09 20:44:30|4580.48|4580.08|4580.73|4580.33|4580.73|4580.33|4580.23|4579.83|366
1644439480000|2022-02-09 20:44:40|4580.48|4580.08|4580.98|4580.58|4580.98|4580.58|4580.48|4580.08|374
1644439490000|2022-02-09 20:44:50|4580.73|4580.33|4581.23|4580.83|4581.23|4580.83|4580.73|4580.33|332
1644439500000|2022-02-09 20:45:00|4580.98|4580.58|4581.73|4581.33|4581.98|4581.58|4580.98|4580.58|752
1644439510000|2022-02-09 20:45:10|4581.6|4581.2|4580.98|4580.58|4581.73|4581.33|4580.73|4580.33|785
1644439520000|2022-02-09 20:45:20|4581.23|4580.83|4580.98|4580.58|4581.23|4580.83|4580.73|4580.33|380
1644439530000|2022-02-09 20:45:30|4580.73|4580.33|4580.73|4580.33|4580.98|4580.58|4580.73|4580.33|253
1644439540000|2022-02-09 20:45:40|4580.98|4580.58|4581.48|4581.08|4581.73|4581.33|4580.98|4580.58|498
1644439550000|2022-02-09 20:45:50|4581.73|4581.33|4580.73|4580.33|4581.73|4581.33|4580.73|4580.33|321
1644439560000|2022-02-09 20:46:00|4580.48|4580.08|4579.73|4579.33|4580.48|4580.08|4579.48|4579.08|797
1644439570000|2022-02-09 20:46:10|4579.48|4579.08|4578.98|4578.58|4579.98|4579.58|4578.98|4578.58|477
1644439580000|2022-02-09 20:46:20|4579.1|4578.7|4580.23|4579.83|4580.23|4579.83|4578.98|4578.58|336
1644439590000|2022-02-09 20:46:30|4580.48|4580.08|4581.23|4580.83|4581.23|4580.83|4580.23|4579.83|491
1644439600000|2022-02-09 20:46:40|4581.48|4581.08|4582.23|4581.83|4582.23|4581.83|4581.48|4581.08|752
1644439610000|2022-02-09 20:46:50|4581.98|4581.58|4581.48|4581.08|4582.23|4581.83|4581.48|4581.08|730
1644439620000|2022-02-09 20:47:00|4581.73|4581.33|4581.23|4580.83|4581.85|4581.45|4580.73|4580.33|346
1644439630000|2022-02-09 20:47:10|4580.98|4580.58|4580.98|4580.58|4581.23|4580.83|4580.98|4580.58|238
1644439640000|2022-02-09 20:47:20|4580.73|4580.33|4581.23|4580.83|4581.23|4580.83|4580.48|4580.08|301
1644439650000|2022-02-09 20:47:30|4581.48|4581.08|4581.73|4581.33|4581.73|4581.33|4581.23|4580.83|284
1644439660000|2022-02-09 20:47:40|4581.98|4581.58|4582.73|4582.33|4582.73|4582.33|4581.98|4581.58|482
1644439670000|2022-02-09 20:47:50|4582.98|4582.58|4583.23|4582.83|4583.23|4582.83|4582.73|4582.33|670
1644439680000|2022-02-09 20:48:00|4583.48|4583.08|4584.23|4583.83|4584.48|4584.08|4583.48|4583.08|756
1644439690000|2022-02-09 20:48:10|4584.48|4584.08|4585.23|4584.83|4585.23|4584.83|4584.48|4584.08|1116
1644439700000|2022-02-09 20:48:20|4585.35|4584.95|4585.48|4585.08|4586.1|4585.7|4585.35|4584.95|873
1644439710000|2022-02-09 20:48:30|4585.98|4585.58|4584.98|4584.58|4585.98|4585.58|4584.48|4584.08|1280
1644439720000|2022-02-09 20:48:40|4584.73|4584.33|4584.73|4584.33|4585.23|4584.83|4584.48|4584.08|498
1644439730000|2022-02-09 20:48:50|4584.23|4583.83|4583.73|4583.33|4584.23|4583.83|4583.73|4583.33|830
1644439740000|2022-02-09 20:49:00|4583.98|4583.58|4582.73|4582.33|4583.98|4583.58|4582.48|4582.08|788
1644439750000|2022-02-09 20:49:10|4582.98|4582.58|4582.48|4582.08|4583.48|4583.08|4582.48|4582.08|612
1644439760000|2022-02-09 20:49:20|4582.73|4582.33|4584.23|4583.83|4584.48|4584.08|4582.48|4582.08|901
1644439770000|2022-02-09 20:49:30|4584.48|4584.08|4583.48|4583.08|4584.48|4584.08|4582.98|4582.58|659
1644439780000|2022-02-09 20:49:40|4583.73|4583.33|4583.85|4583.45|4584.48|4584.08|4583.48|4583.08|662
1644439790000|2022-02-09 20:49:50|4583.73|4583.33|4585.23|4584.83|4585.73|4585.33|4583.73|4583.33|840
1644439800000|2022-02-09 20:50:00|4586.23|4585.83|4588.98|4588.58|4589.48|4589.08|4586.23|4585.83|4761
1644439810000|2022-02-09 20:50:10|4588.73|4588.33|4588.73|4588.33|4589.48|4589.08|4588.48|4588.08|1451
1644439820000|2022-02-09 20:50:20|4588.85|4588.45|4590.23|4589.83|4590.23|4589.83|4588.73|4588.33|1561
1644439830000|2022-02-09 20:50:30|4589.98|4589.58|4588.98|4588.58|4589.98|4589.58|4588.73|4588.33|1008
1644439840000|2022-02-09 20:50:40|4589.48|4589.08|4587.23|4586.83|4589.48|4589.08|4586.98|4586.58|1301
1644439850000|2022-02-09 20:50:50|4587.1|4586.7|4584.48|4584.08|4587.23|4586.83|4583.73|4583.33|4876
1644439860000|2022-02-09 20:51:00|4584.73|4584.33|4582.48|4582.08|4584.73|4584.33|4582.23|4581.83|2597
1644439870000|2022-02-09 20:51:10|4582.73|4582.33|4582.73|4582.33|4583.23|4582.83|4581.98|4581.58|985
1644439880000|2022-02-09 20:51:20|4582.98|4582.58|4583.98|4583.58|4583.98|4583.58|4582.98|4582.58|774
1644439890000|2022-02-09 20:51:30|4583.73|4583.33|4584.73|4584.33|4584.73|4584.33|4583.48|4583.08|762
1644439900000|2022-02-09 20:51:40|4584.6|4584.2|4584.98|4584.58|4584.98|4584.58|4584.48|4584.08|722
1644439910000|2022-02-09 20:51:50|4585.1|4584.7|4585.23|4584.83|4585.48|4585.08|4584.98|4584.58|729
1644439920000|2022-02-09 20:52:00|4584.98|4584.58|4584.73|4584.33|4585.48|4585.08|4584.73|4584.33|1130
1644439930000|2022-02-09 20:52:10|4584.48|4584.08|4584.73|4584.33|4584.73|4584.33|4583.73|4583.33|1100
1644439940000|2022-02-09 20:52:20|4584.98|4584.58|4586.23|4585.83|4586.23|4585.83|4584.98|4584.58|1000
1644439950000|2022-02-09 20:52:30|4585.98|4585.58|4586.48|4586.08|4587.23|4586.83|4585.73|4585.33|1315
1644439960000|2022-02-09 20:52:40|4586.73|4586.33|4585.98|4585.58|4586.73|4586.33|4585.48|4585.08|600
1644439970000|2022-02-09 20:52:50|4585.85|4585.45|4586.98|4586.58|4586.98|4586.58|4585.85|4585.45|632
1644439980000|2022-02-09 20:53:00|4587.23|4586.83|4586.6|4586.2|4587.48|4587.08|4586.35|4585.95|839
1644439990000|2022-02-09 20:53:10|4586.73|4586.33|4587.48|4587.08|4587.73|4587.33|4586.73|4586.33|774
1644440000000|2022-02-09 20:53:20|4587.23|4586.83|4587.48|4587.08|4587.73|4587.33|4586.98|4586.58|677
1644440010000|2022-02-09 20:53:30|4587.73|4587.33|4587.98|4587.58|4588.48|4588.08|4587.73|4587.33|1101
1644440020000|2022-02-09 20:53:40|4587.73|4587.33|4587.98|4587.58|4588.23|4587.83|4587.73|4587.33|649
1644440030000|2022-02-09 20:53:50|4588.23|4587.83|4588.23|4587.83|4588.48|4588.08|4587.73|4587.33|647
1644440040000|2022-02-09 20:54:00|4587.98|4587.58|4587.98|4587.58|4588.23|4587.83|4587.73|4587.33|606
1644440050000|2022-02-09 20:54:10|4587.85|4587.45|4587.48|4587.08|4587.85|4587.45|4586.73|4586.33|847
1644440060000|2022-02-09 20:54:20|4586.98|4586.58|4586.73|4586.33|4587.98|4587.58|4586.73|4586.33|822
1644440070000|2022-02-09 20:54:30|4586.98|4586.58|4586.98|4586.58|4587.23|4586.83|4586.73|4586.33|494
1644440080000|2022-02-09 20:54:40|4586.48|4586.08|4585.23|4584.83|4587.98|4587.58|4585.23|4584.83|3108
1644440090000|2022-02-09 20:54:50|4585.98|4585.58|4584.73|4584.33|4586.48|4586.08|4584.73|4584.33|1436
1644440100000|2022-02-09 20:55:00|4584.23|4583.83|4582.48|4582.08|4584.23|4583.83|4582.48|4582.08|2683
1644440110000|2022-02-09 20:55:10|4582.23|4581.83|4582.23|4581.83|4582.98|4582.58|4581.73|4581.33|2045
1644440120000|2022-02-09 20:55:20|4581.98|4581.58|4581.73|4581.33|4582.48|4582.08|4580.73|4580.33|1835
1644440130000|2022-02-09 20:55:30|4581.98|4581.58|4581.98|4581.58|4582.73|4582.33|4581.35|4580.95|1379
1644440140000|2022-02-09 20:55:40|4581.73|4581.33|4581.98|4581.58|4581.98|4581.58|4581.48|4581.08|748
1644440150000|2022-02-09 20:55:50|4582.23|4581.83|4582.48|4582.08|4582.73|4582.33|4581.98|4581.58|691
1644440160000|2022-02-09 20:56:00|4582.73|4582.33|4582.98|4582.58|4583.23|4582.83|4582.35|4581.95|1068
1644440170000|2022-02-09 20:56:10|4583.23|4582.83|4583.23|4582.83|4583.73|4583.33|4582.98|4582.58|1014
1644440180000|2022-02-09 20:56:20|4583.48|4583.08|4584.23|4583.83|4584.23|4583.83|4583.23|4582.83|784
1644440190000|2022-02-09 20:56:30|4584.48|4584.08|4584.23|4583.83|4584.48|4584.08|4583.98|4583.58|636
1644440200000|2022-02-09 20:56:40|4584.73|4584.33|4583.98|4583.58|4584.98|4584.58|4583.23|4582.83|1602
1644440210000|2022-02-09 20:56:50|4584.23|4583.83|4584.23|4583.83|4584.23|4583.83|4583.98|4583.58|411
1644440220000|2022-02-09 20:57:00|4584.73|4584.33|4583.98|4583.58|4584.73|4584.33|4583.98|4583.58|833
1644440230000|2022-02-09 20:57:10|4584.23|4583.83|4584.73|4584.33|4585.23|4584.83|4584.23|4583.83|887
1644440240000|2022-02-09 20:57:20|4584.98|4584.58|4584.48|4584.08|4585.23|4584.83|4584.35|4583.95|1072
1644440250000|2022-02-09 20:57:30|4584.35|4583.95|4584.48|4584.08|4584.73|4584.33|4583.98|4583.58|809
1644440260000|2022-02-09 20:57:40|4584.73|4584.33|4584.98|4584.58|4585.23|4584.83|4584.73|4584.33|632
1644440270000|2022-02-09 20:57:50|4585.23|4584.83|4585.23|4584.83|4585.48|4585.08|4585.23|4584.83|869
1644440280000|2022-02-09 20:58:00|4584.98|4584.58|4583.73|4583.33|4585.23|4584.83|4583.48|4583.08|2702
1644440290000|2022-02-09 20:58:10|4583.98|4583.58|4583.48|4583.08|4584.48|4584.08|4582.98|4582.58|1518
1644440300000|2022-02-09 20:58:20|4583.73|4583.33|4583.73|4583.33|4584.23|4583.83|4583.48|4583.08|1073
1644440310000|2022-02-09 20:58:30|4583.98|4583.58|4582.73|4582.33|4584.23|4583.83|4582.48|4582.08|1591
1644440320000|2022-02-09 20:58:40|4582.98|4582.58|4581.73|4581.33|4582.98|4582.58|4581.73|4581.33|1997
1644440330000|2022-02-09 20:58:50|4581.98|4581.58|4582.23|4581.83|4582.23|4581.83|4581.98|4581.58|909
1644440340000|2022-02-09 20:59:00|4582.35|4581.95|4582.98|4582.58|4583.48|4583.08|4581.73|4581.33|4013
1644440350000|2022-02-09 20:59:10|4583.23|4582.83|4584.23|4583.83|4584.23|4583.83|4583.23|4582.83|3507
1644440360000|2022-02-09 20:59:20|4584.48|4584.08|4585.73|4585.33|4585.98|4585.58|4584.48|4584.08|4037
1644440370000|2022-02-09 20:59:30|4585.48|4585.08|4584.23|4583.83|4585.48|4585.08|4584.23|4583.83|7285
1644440380000|2022-02-09 20:59:40|4584.48|4584.08|4584.48|4584.08|4585.48|4585.08|4583.98|4583.58|11624
1644440390000|2022-02-09 20:59:50|4584.98|4584.58|4587.23|4586.83|4587.23|4586.83|4584.98|4584.58|24222
1644440400000|2022-02-09 21:00:00|4586.65|4586.25|4583.75|4583.15|4586.75|4586.25|4583.25|4582.65|12912
1644440410000|2022-02-09 21:00:10|4583.5|4582.9|4583.25|4582.65|4584.5|4583.9|4583.25|4582.65|3799
1644440420000|2022-02-09 21:00:20|4583.75|4583.15|4584|4583.4|4584|4583.4|4583.25|4582.65|2762
1644440430000|2022-02-09 21:00:30|4583.87|4583.27|4583.25|4582.65|4584|4583.4|4582.75|4582.15|2405
1644440440000|2022-02-09 21:00:40|4583|4582.4|4583|4582.4|4583|4582.4|4582.75|4582.15|722
1644440450000|2022-02-09 21:00:50|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|4583|4582.4|1100
1644440460000|2022-02-09 21:01:00|4583|4582.4|4583.25|4582.65|4583.25|4582.65|4583|4582.4|1381
1644440470000|2022-02-09 21:01:10|4583|4582.4|4582.75|4582.15|4583.25|4582.65|4582.5|4581.9|2011
1644440480000|2022-02-09 21:01:20|4582.5|4581.9|4583.25|4582.65|4583.25|4582.65|4582.5|4581.9|934
1644440490000|2022-02-09 21:01:30|4583.5|4582.9|4583.5|4582.9|4584.25|4583.65|4583.5|4582.9|1099
1644440500000|2022-02-09 21:01:40|4583.25|4582.65|4583|4582.4|4583.25|4582.65|4583|4582.4|603
1644440510000|2022-02-09 21:01:50|4583.25|4582.65|4583.75|4583.15|4583.75|4583.15|4583.25|4582.65|974
1644440520000|2022-02-09 21:02:00|4583.5|4582.9|4584|4583.4|4584.25|4583.65|4583.5|4582.9|911
1644440530000|2022-02-09 21:02:10|4584.5|4583.9|4584|4583.4|4585.25|4584.65|4584|4583.4|1446
1644440540000|2022-02-09 21:02:20|4584.25|4583.65|4583.75|4583.15|4584.75|4584.15|4583.75|4583.15|538
1644440550000|2022-02-09 21:02:30|4584|4583.4|4584.5|4583.9|4584.5|4583.9|4584|4583.4|449
1644440560000|2022-02-09 21:02:40|4584.75|4584.15|4583.25|4582.65|4584.75|4584.15|4583.25|4582.65|827
1644440570000|2022-02-09 21:02:50|4583.5|4582.9|4584.62|4584.02|4584.75|4584.15|4583.5|4582.9|1417
1644440580000|2022-02-09 21:03:00|4584.5|4583.9|4583.5|4582.9|4584.5|4583.9|4583.5|4582.9|500
1644440590000|2022-02-09 21:03:10|4583.25|4582.65|4583|4582.4|4583.5|4582.9|4583|4582.4|607
1644440600000|2022-02-09 21:03:20|4583.25|4582.65|4582.75|4582.15|4583.25|4582.65|4582.75|4582.15|519
1644440610000|2022-02-09 21:03:30|4582.62|4582.02|4582.5|4581.9|4582.75|4582.15|4582.5|4581.9|338
1644440620000|2022-02-09 21:03:40|4583|4582.4|4582.5|4581.9|4583|4582.4|4582.5|4581.9|648
1644440630000|2022-02-09 21:03:50|4582.75|4582.15|4582.75|4582.15|4583|4582.4|4582.5|4581.9|335
1644440640000|2022-02-09 21:04:00|4582.87|4582.27|4583|4582.4|4583|4582.4|4582.87|4582.27|350
1644440650000|2022-02-09 21:04:10|4582.75|4582.15|4583|4582.4|4583|4582.4|4582.75|4582.15|228
1644440660000|2022-02-09 21:04:20|4582.75|4582.15|4583.25|4582.65|4583.5|4582.9|4582.5|4581.9|578
1644440670000|2022-02-09 21:04:30|4583|4582.4|4583|4582.4|4583|4582.4|4582.87|4582.27|196
1644440680000|2022-02-09 21:04:40|4583.25|4582.65|4583.25|4582.65|4583.5|4582.9|4583.25|4582.65|303
1644440690000|2022-02-09 21:04:50|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|4583.37|4582.77|359
1644440700000|2022-02-09 21:05:00|4583.75|4583.15|4583.75|4583.15|4583.87|4583.27|4583.25|4582.65|681
1644440710000|2022-02-09 21:05:10|4583.5|4582.9|4584.25|4583.65|4584.25|4583.65|4583.5|4582.9|592
1644440720000|2022-02-09 21:05:20|4584.5|4583.9|4584|4583.4|4584.5|4583.9|4584|4583.4|474
1644440730000|2022-02-09 21:05:30|4583.75|4583.15|4584|4583.4|4584.5|4583.9|4583.75|4583.15|487
1644440740000|2022-02-09 21:05:40|4584.25|4583.65|4584.5|4583.9|4584.75|4584.15|4584.25|4583.65|574
1644440750000|2022-02-09 21:05:50|4584.25|4583.65|4584|4583.4|4584.25|4583.65|4583.87|4583.27|371
1644440760000|2022-02-09 21:06:00|4584.12|4583.52|4584.75|4584.15|4584.75|4584.15|4584.12|4583.52|543
1644440770000|2022-02-09 21:06:10|4585|4584.4|4585|4584.4|4585|4584.4|4584.75|4584.15|389
1644440780000|2022-02-09 21:06:20|4585.25|4584.65|4585|4584.4|4585.25|4584.65|4584.75|4584.15|557
1644440790000|2022-02-09 21:06:30|4585.5|4584.9|4585.75|4585.15|4586|4585.4|4585.5|4584.9|657
1644440800000|2022-02-09 21:06:40|4586|4585.4|4586.25|4585.65|4586.25|4585.65|4585.75|4585.15|308
1644440810000|2022-02-09 21:06:50|4586.5|4585.9|4586.25|4585.65|4586.5|4585.9|4586.25|4585.65|340
1644440820000|2022-02-09 21:07:00|4586.12|4585.52|4586.5|4585.9|4586.5|4585.9|4586.12|4585.52|232
1644440830000|2022-02-09 21:07:10|4586.25|4585.65|4586.5|4585.9|4586.5|4585.9|4586.25|4585.65|126
1644440840000|2022-02-09 21:07:20|4586.25|4585.65|4585.5|4584.9|4586.25|4585.65|4585.5|4584.9|543
1644440850000|2022-02-09 21:07:30|4585.25|4584.65|4586|4585.4|4586|4585.4|4585.25|4584.65|302
1644440860000|2022-02-09 21:07:40|4585.75|4585.15|4585.75|4585.15|4585.75|4585.15|4585.75|4585.15|111
1644440870000|2022-02-09 21:07:50|4586|4585.4|4585.5|4584.9|4586|4585.4|4585.5|4584.9|385
1644440880000|2022-02-09 21:08:00|4585.62|4585.02|4585.75|4585.15|4586|4585.4|4585.5|4584.9|266
1644440890000|2022-02-09 21:08:10|4585.5|4584.9|4586|4585.4|4586.12|4585.52|4585.5|4584.9|216
1644440900000|2022-02-09 21:08:20|4586.12|4585.52|4586|4585.4|4586.25|4585.65|4585.75|4585.15|281
1644440910000|2022-02-09 21:08:30|4586.25|4585.65|4586|4585.4|4586.25|4585.65|4586|4585.4|196
1644440920000|2022-02-09 21:08:40|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|124
1644440930000|2022-02-09 21:08:50|4585.75|4585.15|4585.75|4585.15|4586|4585.4|4585.75|4585.15|401
1644440940000|2022-02-09 21:09:00|4585.87|4585.27|4586|4585.4|4586|4585.4|4585.75|4585.15|211
1644440950000|2022-02-09 21:09:10|4585.75|4585.15|4585.75|4585.15|4585.75|4585.15|4585.75|4585.15|149
1644440960000|2022-02-09 21:09:20|||||||||69
1644440970000|2022-02-09 21:09:30|4585.5|4584.9|4585.75|4585.15|4585.75|4585.15|4585.5|4584.9|323
1644440980000|2022-02-09 21:09:40|||||||||32
1644440990000|2022-02-09 21:09:50|4586|4585.4|4586|4585.4|4586|4585.4|4586|4585.4|71
1644441000000|2022-02-09 21:10:00|4585.75|4585.15|4585.5|4584.9|4585.75|4585.15|4585.5|4584.9|342
1644441010000|2022-02-09 21:10:10|4585.75|4585.15|4585.75|4585.15|4585.75|4585.15|4585.5|4584.9|470
1644441020000|2022-02-09 21:10:20|4585.62|4585.02|4585.75|4585.15|4585.75|4585.15|4585.62|4585.02|139
1644441030000|2022-02-09 21:10:30|4586.25|4585.65|4586.5|4585.9|4586.5|4585.9|4586.25|4585.65|376
1644441040000|2022-02-09 21:10:40|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|4586|4585.4|238
1644441050000|2022-02-09 21:10:50|||||||||51
1644441060000|2022-02-09 21:11:00|4586.5|4585.9|4586.75|4586.15|4586.75|4586.15|4586.5|4585.9|156
1644441070000|2022-02-09 21:11:10|4587|4586.4|4587|4586.4|4587|4586.4|4587|4586.4|694
1644441080000|2022-02-09 21:11:20|4587.25|4586.65|4587.25|4586.65|4587.5|4586.9|4587.25|4586.65|460
1644441090000|2022-02-09 21:11:30|4587.37|4586.77|4587|4586.4|4587.5|4586.9|4587|4586.4|201
1644441100000|2022-02-09 21:11:40|4587.25|4586.65|4587.25|4586.65|4587.25|4586.65|4587.25|4586.65|113
1644441110000|2022-02-09 21:11:50|4587.12|4586.52|4587.25|4586.65|4587.25|4586.65|4587|4586.4|120
1644441120000|2022-02-09 21:12:00|4587.5|4586.9|4587.75|4587.15|4587.75|4587.15|4587.25|4586.65|397
1644441130000|2022-02-09 21:12:10|4587.5|4586.9|4587.5|4586.9|4587.5|4586.9|4587.25|4586.65|380
1644441140000|2022-02-09 21:12:20|4587.75|4587.15|4587.25|4586.65|4587.75|4587.15|4587|4586.4|267
1644441150000|2022-02-09 21:12:30|4587.5|4586.9|4587.25|4586.65|4587.5|4586.9|4587.25|4586.65|239
1644441160000|2022-02-09 21:12:40|4587|4586.4|4587.5|4586.9|4587.5|4586.9|4587|4586.4|80
1644441170000|2022-02-09 21:12:50|4587.37|4586.77|4587.25|4586.65|4587.37|4586.77|4587.25|4586.65|39
1644441180000|2022-02-09 21:13:00|4587.12|4586.52|4587.75|4587.15|4587.75|4587.15|4587|4586.4|468
1644441190000|2022-02-09 21:13:10|||||||||96
1644441200000|2022-02-09 21:13:20|4588|4587.4|4588|4587.4|4588|4587.4|4588|4587.4|252
1644441210000|2022-02-09 21:13:30|4587.75|4587.15|4587.75|4587.15|4587.75|4587.15|4587.75|4587.15|149
1644441220000|2022-02-09 21:13:40|||||||||123
1644441230000|2022-02-09 21:13:50|4588|4587.4|4587.5|4586.9|4588|4587.4|4587.5|4586.9|252
1644441240000|2022-02-09 21:14:00|4587.25|4586.65|4587.25|4586.65|4587.25|4586.65|4587.25|4586.65|300
1644441250000|2022-02-09 21:14:10|4587.5|4586.9|4587.5|4586.9|4587.5|4586.9|4587.5|4586.9|253
1644441260000|2022-02-09 21:14:20|4587.25|4586.65|4587.25|4586.65|4587.5|4586.9|4587.25|4586.65|231
1644441270000|2022-02-09 21:14:30|4587|4586.4|4587|4586.4|4587|4586.4|4587|4586.4|243
1644441280000|2022-02-09 21:14:40|4587.25|4586.65|4587.25|4586.65|4587.25|4586.65|4587.25|4586.65|128
1644441290000|2022-02-09 21:14:50|4587|4586.4|4587.5|4586.9|4587.5|4586.9|4587|4586.4|310
1644441300000|2022-02-09 21:15:00|4587.37|4586.77|4587.25|4586.65|4587.5|4586.9|4587.25|4586.65|140
1644441310000|2022-02-09 21:15:10|4587.12|4586.52|4587.25|4586.65|4587.25|4586.65|4587.12|4586.52|114
1644441320000|2022-02-09 21:15:20|4587.5|4586.9|4587.5|4586.9|4587.5|4586.9|4587.5|4586.9|132
1644441330000|2022-02-09 21:15:30|||||||||22
1644441340000|2022-02-09 21:15:40|4587.25|4586.65|4587.25|4586.65|4587.37|4586.77|4587.25|4586.65|41
1644441350000|2022-02-09 21:15:50|4587|4586.4|4587|4586.4|4587|4586.4|4587|4586.4|81
1644441360000|2022-02-09 21:16:00|4587.25|4586.65|4587.12|4586.52|4587.25|4586.65|4587.12|4586.52|36
1644441370000|2022-02-09 21:16:10|4587.25|4586.65|4587.25|4586.65|4587.25|4586.65|4587.25|4586.65|16
1644441380000|2022-02-09 21:16:20|4587.12|4586.52|4587.25|4586.65|4587.25|4586.65|4587.12|4586.52|63
1644441390000|2022-02-09 21:16:30|||||||||33
1644441400000|2022-02-09 21:16:40|||||||||14
1644441410000|2022-02-09 21:16:50|||||||||26
1644441420000|2022-02-09 21:17:00|||||||||21
1644441430000|2022-02-09 21:17:10|4587.12|4586.52|4587|4586.4|4587.12|4586.52|4587|4586.4|39
1644441440000|2022-02-09 21:17:20|||||||||5
1644441450000|2022-02-09 21:17:30|||||||||37
1644441460000|2022-02-09 21:17:40|||||||||6
1644441470000|2022-02-09 21:17:50|||||||||44
1644441480000|2022-02-09 21:18:00|||||||||104
1644441490000|2022-02-09 21:18:10|||||||||46
1644441500000|2022-02-09 21:18:20|4587.25|4586.65|4587.25|4586.65|4587.25|4586.65|4587.25|4586.65|48
1644441510000|2022-02-09 21:18:30|4587.37|4586.77|4587.5|4586.9|4587.5|4586.9|4587.37|4586.77|54
1644441520000|2022-02-09 21:18:40|4587.25|4586.65|4587.25|4586.65|4587.25|4586.65|4587.25|4586.65|42
1644441530000|2022-02-09 21:18:50|4587.37|4586.77|4587.5|4586.9|4587.5|4586.9|4587.37|4586.77|47
1644441540000|2022-02-09 21:19:00|4588|4587.4|4588|4587.4|4588|4587.4|4588|4587.4|161
1644441550000|2022-02-09 21:19:10|4587.87|4587.27|4587.5|4586.9|4587.87|4587.27|4587.5|4586.9|86
1644441560000|2022-02-09 21:19:20|4587.75|4587.15|4587.5|4586.9|4587.75|4587.15|4587.5|4586.9|132
1644441570000|2022-02-09 21:19:30|||||||||11
1644441580000|2022-02-09 21:19:40|4587.62|4587.02|4587.75|4587.15|4587.75|4587.15|4587.62|4587.02|66
1644441590000|2022-02-09 21:19:50|4587.87|4587.27|4588|4587.4|4588|4587.4|4587.87|4587.27|102
1644441600000|2022-02-09 21:20:00|4587.75|4587.15|4588.75|4588.15|4588.75|4588.15|4587.75|4587.15|378
1644441610000|2022-02-09 21:20:10|4588.5|4587.9|4588.5|4587.9|4588.5|4587.9|4588.5|4587.9|84
1644441620000|2022-02-09 21:20:20|4588.25|4587.65|4588|4587.4|4588.25|4587.65|4588|4587.4|128
1644441630000|2022-02-09 21:20:30|4587.87|4587.27|4587.75|4587.15|4588|4587.4|4587.75|4587.15|143
1644441640000|2022-02-09 21:20:40|4588|4587.4|4588.12|4587.52|4588.25|4587.65|4588|4587.4|113
1644441650000|2022-02-09 21:20:50|4588.25|4587.65|4588.25|4587.65|4588.25|4587.65|4588|4587.4|64
1644441660000|2022-02-09 21:21:00|4588.37|4587.77|4588.5|4587.9|4588.5|4587.9|4588.37|4587.77|53
1644441670000|2022-02-09 21:21:10|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|27
1644441680000|2022-02-09 21:21:20|4589|4588.4|4588.5|4587.9|4589|4588.4|4588.5|4587.9|167
1644441690000|2022-02-09 21:21:30|4588.25|4587.65|4588.25|4587.65|4588.25|4587.65|4588.25|4587.65|57
1644441700000|2022-02-09 21:21:40|4588.37|4587.77|4588.25|4587.65|4588.37|4587.77|4588.25|4587.65|21
1644441710000|2022-02-09 21:21:50|4588.37|4587.77|4588.75|4588.15|4588.75|4588.15|4588.25|4587.65|101
1644441720000|2022-02-09 21:22:00|4588.5|4587.9|4589|4588.4|4589.25|4588.65|4588.5|4587.9|216
1644441730000|2022-02-09 21:22:10|4588.75|4588.15|4589|4588.4|4589|4588.4|4588.75|4588.15|30
1644441740000|2022-02-09 21:22:20|4589.25|4588.65|4589|4588.4|4589.25|4588.65|4589|4588.4|71
1644441750000|2022-02-09 21:22:30|4588.87|4588.27|4588.75|4588.15|4588.87|4588.27|4588.75|4588.15|90
1644441760000|2022-02-09 21:22:40|4589|4588.4|4589|4588.4|4589|4588.4|4589|4588.4|87
1644441770000|2022-02-09 21:22:50|4589.25|4588.65|4589.25|4588.65|4589.5|4588.9|4589.25|4588.65|102
1644441780000|2022-02-09 21:23:00|4589.5|4588.9|4589.5|4588.9|4589.5|4588.9|4589.5|4588.9|13
1644441790000|2022-02-09 21:23:10|4589.75|4589.15|4589.75|4589.15|4589.75|4589.15|4589.75|4589.15|54
1644441800000|2022-02-09 21:23:20|4590|4589.4|4589.75|4589.15|4590|4589.4|4589.75|4589.15|204
1644441810000|2022-02-09 21:23:30|4590|4589.4|4590.25|4589.65|4590.5|4589.9|4590|4589.4|162
1644441820000|2022-02-09 21:23:40|4590.37|4589.77|4590.5|4589.9|4590.75|4590.15|4590.37|4589.77|195
1644441830000|2022-02-09 21:23:50|4590.75|4590.15|4590.5|4589.9|4590.75|4590.15|4590.5|4589.9|64
1644441840000|2022-02-09 21:24:00|4590.75|4590.15|4591|4590.4|4591|4590.4|4590.5|4589.9|124
1644441850000|2022-02-09 21:24:10|4591.25|4590.65|4591.5|4590.9|4591.5|4590.9|4591.25|4590.65|197
1644441860000|2022-02-09 21:24:20|4591.37|4590.77|4591|4590.4|4591.37|4590.77|4591|4590.4|122
1644441870000|2022-02-09 21:24:30|4591.12|4590.52|4591.25|4590.65|4591.25|4590.65|4591|4590.4|38
1644441880000|2022-02-09 21:24:40|4591.37|4590.77|4591.5|4590.9|4591.5|4590.9|4591.25|4590.65|48
1644441890000|2022-02-09 21:24:50|4591.37|4590.77|4591.5|4590.9|4591.5|4590.9|4591.25|4590.65|30
1644441900000|2022-02-09 21:25:00|4592|4591.4|4591.75|4591.15|4592|4591.4|4591.75|4591.15|198
1644441910000|2022-02-09 21:25:10|4591.5|4590.9|4591.5|4590.9|4592|4591.4|4591.5|4590.9|128
1644441920000|2022-02-09 21:25:20|4591.37|4590.77|4591.5|4590.9|4591.75|4591.15|4591.25|4590.65|61
1644441930000|2022-02-09 21:25:30|4591.75|4591.15|4591.5|4590.9|4591.75|4591.15|4591.5|4590.9|55
1644441940000|2022-02-09 21:25:40|4591.75|4591.15|4591.75|4591.15|4591.75|4591.15|4591.75|4591.15|20
1644441950000|2022-02-09 21:25:50|||||||||17
1644441960000|2022-02-09 21:26:00|||||||||12
1644441970000|2022-02-09 21:26:10|||||||||79
1644441980000|2022-02-09 21:26:20|4591.5|4590.9|4591.75|4591.15|4591.75|4591.15|4591.5|4590.9|72
1644441990000|2022-02-09 21:26:30|4591.62|4591.02|4591.75|4591.15|4591.75|4591.15|4591.62|4591.02|5
1644442000000|2022-02-09 21:26:40|||||||||31
1644442010000|2022-02-09 21:26:50|4591.5|4590.9|4591.5|4590.9|4591.5|4590.9|4591.5|4590.9|40
1644442020000|2022-02-09 21:27:00|||||||||36
1644442030000|2022-02-09 21:27:10|4591.25|4590.65|4591.25|4590.65|4591.25|4590.65|4591.25|4590.65|42
1644442040000|2022-02-09 21:27:20|||||||||7
1644442050000|2022-02-09 21:27:30|4591.5|4590.9|4591.5|4590.9|4591.5|4590.9|4591.5|4590.9|23
1644442060000|2022-02-09 21:27:40|4591.75|4591.15|4591.75|4591.15|4591.75|4591.15|4591.75|4591.15|20
1644442070000|2022-02-09 21:27:50|4591.62|4591.02|4591.5|4590.9|4591.62|4591.02|4591.5|4590.9|68
1644442080000|2022-02-09 21:28:00|4591.75|4591.15|4591.5|4590.9|4591.75|4591.15|4591.5|4590.9|67
1644442090000|2022-02-09 21:28:10|4591.75|4591.15|4592|4591.4|4592|4591.4|4591.75|4591.15|87
1644442100000|2022-02-09 21:28:20|4592.25|4591.65|4592.25|4591.65|4592.25|4591.65|4592|4591.4|259
1644442110000|2022-02-09 21:28:30|4592|4591.4|4592|4591.4|4592|4591.4|4592|4591.4|265
1644442120000|2022-02-09 21:28:40|4591.87|4591.27|4591.75|4591.15|4591.87|4591.27|4591.75|4591.15|30
1644442130000|2022-02-09 21:28:50|4591.62|4591.02|4591.75|4591.15|4591.75|4591.15|4591.5|4590.9|49
1644442140000|2022-02-09 21:29:00|4591.5|4590.9|4591.25|4590.65|4591.5|4590.9|4591|4590.4|94
1644442150000|2022-02-09 21:29:10|4591.37|4590.77|4591.25|4590.65|4591.37|4590.77|4591|4590.4|87
1644442160000|2022-02-09 21:29:20|4591|4590.4|4591.37|4590.77|4591.5|4590.9|4591|4590.4|64
1644442170000|2022-02-09 21:29:30|4591.5|4590.9|4591.75|4591.15|4591.75|4591.15|4591.25|4590.65|57
1644442180000|2022-02-09 21:29:40|4591.87|4591.27|4591.75|4591.15|4592|4591.4|4591.75|4591.15|52
1644442190000|2022-02-09 21:29:50|||||||||6
1644442200000|2022-02-09 21:30:00|4591.62|4591.02|4591.5|4590.9|4591.75|4591.15|4591.25|4590.65|38
1644442210000|2022-02-09 21:30:10|4591.25|4590.65|4591.5|4590.9|4591.5|4590.9|4591.25|4590.65|45
1644442220000|2022-02-09 21:30:20|4591.25|4590.65|4591.5|4590.9|4591.5|4590.9|4591.25|4590.65|14
1644442230000|2022-02-09 21:30:30|4591.37|4590.77|4591.25|4590.65|4591.37|4590.77|4591.25|4590.65|5
1644442240000|2022-02-09 21:30:40|4591.5|4590.9|4591.5|4590.9|4591.5|4590.9|4591.5|4590.9|22
1644442250000|2022-02-09 21:30:50|4591.37|4590.77|4591.5|4590.9|4591.5|4590.9|4591.25|4590.65|26
1644442260000|2022-02-09 21:31:00|||||||||28
1644442270000|2022-02-09 21:31:10|||||||||16
1644442280000|2022-02-09 21:31:20|4591.25|4590.65|4590.75|4590.15|4591.25|4590.65|4590.75|4590.15|98
1644442290000|2022-02-09 21:31:30|4590.5|4589.9|4590.5|4589.9|4590.5|4589.9|4590.5|4589.9|38
1644442300000|2022-02-09 21:31:40|4590.75|4590.15|4590.75|4590.15|4590.75|4590.15|4590.75|4590.15|13
1644442310000|2022-02-09 21:31:50|||||||||3
1644442320000|2022-02-09 21:32:00|||||||||7
1644442330000|2022-02-09 21:32:10|||||||||1
1644442340000|2022-02-09 21:32:20|4590.87|4590.27|4591|4590.4|4591|4590.4|4590.87|4590.27|37
1644442350000|2022-02-09 21:32:30|4591.25|4590.65|4591.25|4590.65|4591.25|4590.65|4591|4590.4|140
1644442360000|2022-02-09 21:32:40|4591.5|4590.9|4591|4590.4|4591.5|4590.9|4591|4590.4|131
1644442370000|2022-02-09 21:32:50|||||||||1
1644442380000|2022-02-09 21:33:00|4590.75|4590.15|4591|4590.4|4591|4590.4|4590.75|4590.15|39
1644442390000|2022-02-09 21:33:10|||||||||3
1644442400000|2022-02-09 21:33:20|4590.87|4590.27|4590.75|4590.15|4591|4590.4|4590.75|4590.15|15
1644442410000|2022-02-09 21:33:30|4590.87|4590.27|4591|4590.4|4591|4590.4|4590.87|4590.27|15
1644442420000|2022-02-09 21:33:40|4590.75|4590.15|4590.75|4590.15|4590.75|4590.15|4590.75|4590.15|8
1644442430000|2022-02-09 21:33:50|||||||||10
1644442440000|2022-02-09 21:34:00|4590.5|4589.9|4590.5|4589.9|4590.5|4589.9|4590.5|4589.9|27
1644442450000|2022-02-09 21:34:10|||||||||3
1644442460000|2022-02-09 21:34:20|4590.62|4590.02|4591|4590.4|4591|4590.4|4590.62|4590.02|71
1644442470000|2022-02-09 21:34:30|4590.87|4590.27|4590.75|4590.15|4590.87|4590.27|4590.5|4589.9|69
1644442480000|2022-02-09 21:34:40|||||||||17
1644442490000|2022-02-09 21:34:50|||||||||2
1644442500000|2022-02-09 21:35:00|4591|4590.4|4591|4590.4|4591|4590.4|4591|4590.4|32
1644442510000|2022-02-09 21:35:10|||||||||4
1644442520000|2022-02-09 21:35:20|4590.75|4590.15|4591|4590.4|4591|4590.4|4590.75|4590.15|25
1644442530000|2022-02-09 21:35:30|4590.75|4590.15|4590.75|4590.15|4590.75|4590.15|4590.5|4589.9|173
1644442540000|2022-02-09 21:35:40|||||||||13
1644442550000|2022-02-09 21:35:50|||||||||5
1644442560000|2022-02-09 21:36:00|||||||||7
1644442570000|2022-02-09 21:36:10|||||||||2
1644442580000|2022-02-09 21:36:20|4590.5|4589.9|4590.5|4589.9|4590.62|4590.02|4590.5|4589.9|54
1644442590000|2022-02-09 21:36:30|||||||||8
1644442600000|2022-02-09 21:36:40|||||||||14
1644442610000|2022-02-09 21:36:50|||||||||7
1644442620000|2022-02-09 21:37:00|4590.25|4589.65|4590.5|4589.9|4590.5|4589.9|4590.25|4589.65|60
1644442630000|2022-02-09 21:37:10|||||||||15
1644442640000|2022-02-09 21:37:20|||||||||36
1644442650000|2022-02-09 21:37:30|4590.25|4589.65|4590.25|4589.65|4590.25|4589.65|4590.25|4589.65|25
1644442660000|2022-02-09 21:37:40|||||||||21
1644442670000|2022-02-09 21:37:50|||||||||25
1644442680000|2022-02-09 21:38:00|4590|4589.4|4590|4589.4|4590|4589.4|4590|4589.4|48
1644442690000|2022-02-09 21:38:10|4590.12|4589.52|4590.25|4589.65|4590.25|4589.65|4590|4589.4|76
1644442700000|2022-02-09 21:38:20|4590.5|4589.9|4590.5|4589.9|4590.5|4589.9|4590.5|4589.9|69
1644442710000|2022-02-09 21:38:30|||||||||5
1644442720000|2022-02-09 21:38:40|||||||||21
1644442730000|2022-02-09 21:38:50|4590.62|4590.02|4590.75|4590.15|4591|4590.4|4590.62|4590.02|107
1644442740000|2022-02-09 21:39:00|4590.5|4589.9|4590.75|4590.15|4590.75|4590.15|4590.5|4589.9|41
1644442750000|2022-02-09 21:39:10|4590.62|4590.02|4590.5|4589.9|4590.75|4590.15|4590.5|4589.9|28
1644442760000|2022-02-09 21:39:20|4590.37|4589.77|4590.25|4589.65|4590.37|4589.77|4590.25|4589.65|68
1644442770000|2022-02-09 21:39:30|||||||||22
1644442780000|2022-02-09 21:39:40|||||||||23
1644442790000|2022-02-09 21:39:50|||||||||27
1644442800000|2022-02-09 21:40:00|||||||||23
1644442810000|2022-02-09 21:40:10|||||||||30
1644442820000|2022-02-09 21:40:20|||||||||34
1644442830000|2022-02-09 21:40:30|4590|4589.4|4590|4589.4|4590|4589.4|4590|4589.4|73
1644442840000|2022-02-09 21:40:40|4590.25|4589.65|4590.25|4589.65|4590.25|4589.65|4590.25|4589.65|100
1644442850000|2022-02-09 21:40:50|||||||||6
1644442860000|2022-02-09 21:41:00|||||||||15
1644442870000|2022-02-09 21:41:10|4590|4589.4|4590|4589.4|4590|4589.4|4590|4589.4|57
1644442880000|2022-02-09 21:41:20|4590.25|4589.65|4590.25|4589.65|4590.25|4589.65|4590.25|4589.65|38
1644442890000|2022-02-09 21:41:30|||||||||4
1644442900000|2022-02-09 21:41:40|4590.5|4589.9|4590.75|4590.15|4590.75|4590.15|4590.25|4589.65|138
1644442910000|2022-02-09 21:41:50|4590.5|4589.9|4590.62|4590.02|4590.62|4590.02|4590.5|4589.9|25
1644442920000|2022-02-09 21:42:00|4590.5|4589.9|4590.5|4589.9|4590.62|4590.02|4590.5|4589.9|34
1644442930000|2022-02-09 21:42:10|||||||||2
1644442940000|2022-02-09 21:42:20|||||||||10
1644442950000|2022-02-09 21:42:30|4590.25|4589.65|4590|4589.4|4590.25|4589.65|4590|4589.4|155
1644442960000|2022-02-09 21:42:40|||||||||2
1644442970000|2022-02-09 21:42:50|||||||||6
1644442980000|2022-02-09 21:43:00|4590.12|4589.52|4590.25|4589.65|4590.25|4589.65|4590.12|4589.52|35
1644442990000|2022-02-09 21:43:10|4590.5|4589.9|4590.5|4589.9|4590.5|4589.9|4590.5|4589.9|57
1644443000000|2022-02-09 21:43:20|||||||||3
1644443010000|2022-02-09 21:43:30|4590.62|4590.02|4590.75|4590.15|4590.75|4590.15|4590.5|4589.9|72
1644443020000|2022-02-09 21:43:40|4590.62|4590.02|4590.5|4589.9|4590.62|4590.02|4590.5|4589.9|36
1644443030000|2022-02-09 21:43:50|||||||||14
1644443040000|2022-02-09 21:44:00|||||||||3
1644443050000|2022-02-09 21:44:10|||||||||4
1644443060000|2022-02-09 21:44:20|||||||||7
1644443070000|2022-02-09 21:44:30|4590.25|4589.65|4590.25|4589.65|4590.25|4589.65|4590.25|4589.65|27
1644443080000|2022-02-09 21:44:40|||||||||17
1644443090000|2022-02-09 21:44:50|4590.12|4589.52|4590|4589.4|4590.12|4589.52|4590|4589.4|54
1644443100000|2022-02-09 21:45:00|||||||||33
1644443110000|2022-02-09 21:45:10|||||||||14
1644443120000|2022-02-09 21:45:20|4589.5|4588.9|4589|4588.4|4589.5|4588.9|4589|4588.4|588
1644443130000|2022-02-09 21:45:30|4588.75|4588.15|4588.75|4588.15|4589|4588.4|4588.75|4588.15|107
1644443140000|2022-02-09 21:45:40|4588.87|4588.27|4588.75|4588.15|4589|4588.4|4588.75|4588.15|60
1644443150000|2022-02-09 21:45:50|||||||||9
1644443160000|2022-02-09 21:46:00|4588.5|4587.9|4588.25|4587.65|4588.5|4587.9|4588.25|4587.65|106
1644443170000|2022-02-09 21:46:10|4588.5|4587.9|4588.5|4587.9|4588.5|4587.9|4588.5|4587.9|31
1644443180000|2022-02-09 21:46:20|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|4588.5|4587.9|56
1644443190000|2022-02-09 21:46:30|4588.62|4588.02|4588.5|4587.9|4588.62|4588.02|4588.5|4587.9|16
1644443200000|2022-02-09 21:46:40|||||||||10
1644443210000|2022-02-09 21:46:50|||||||||9
1644443220000|2022-02-09 21:47:00|4588.37|4587.77|4588.25|4587.65|4588.37|4587.77|4588|4587.4|81
1644443230000|2022-02-09 21:47:10|4588.37|4587.77|4588.25|4587.65|4588.37|4587.77|4588.25|4587.65|32
1644443240000|2022-02-09 21:47:20|4588.5|4587.9|4588.25|4587.65|4588.5|4587.9|4588.25|4587.65|51
1644443250000|2022-02-09 21:47:30|||||||||10
1644443260000|2022-02-09 21:47:40|||||||||8
1644443270000|2022-02-09 21:47:50|4588|4587.4|4588.12|4587.52|4588.25|4587.65|4588|4587.4|74
1644443280000|2022-02-09 21:48:00|4588.25|4587.65|4588.5|4587.9|4588.5|4587.9|4588.12|4587.52|73
1644443290000|2022-02-09 21:48:10|4588.75|4588.15|4588.5|4587.9|4588.75|4588.15|4588.5|4587.9|54
1644443300000|2022-02-09 21:48:20|4588.62|4588.02|4588.5|4587.9|4588.62|4588.02|4588.5|4587.9|32
1644443310000|2022-02-09 21:48:30|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|4588.62|4588.02|12
1644443320000|2022-02-09 21:48:40|4588.62|4588.02|4588.5|4587.9|4588.62|4588.02|4588.5|4587.9|24
1644443330000|2022-02-09 21:48:50|4588.37|4587.77|4588.5|4587.9|4588.5|4587.9|4588.37|4587.77|37
1644443340000|2022-02-09 21:49:00|4588.37|4587.77|4588.25|4587.65|4588.37|4587.77|4588.25|4587.65|17
1644443350000|2022-02-09 21:49:10|4588|4587.4|4588|4587.4|4588|4587.4|4588|4587.4|42
1644443360000|2022-02-09 21:49:20|4587.87|4587.27|4588|4587.4|4588|4587.4|4587.87|4587.27|55
1644443370000|2022-02-09 21:49:30|||||||||8
1644443380000|2022-02-09 21:49:40|4588.12|4587.52|4588.25|4587.65|4588.25|4587.65|4588.12|4587.52|31
1644443390000|2022-02-09 21:49:50|4588|4587.4|4588.25|4587.65|4588.25|4587.65|4588|4587.4|11
1644443400000|2022-02-09 21:50:00|4588|4587.4|4587.75|4587.15|4588|4587.4|4587.75|4587.15|83
1644443410000|2022-02-09 21:50:10|||||||||9
1644443420000|2022-02-09 21:50:20|||||||||1
1644443430000|2022-02-09 21:50:30|4588|4587.4|4588|4587.4|4588|4587.4|4588|4587.4|37
1644443440000|2022-02-09 21:50:40|||||||||4
1644443450000|2022-02-09 21:50:50|4588.25|4587.65|4588.25|4587.65|4588.25|4587.65|4588.25|4587.65|8
1644443460000|2022-02-09 21:51:00|||||||||13
1644443470000|2022-02-09 21:51:10|||||||||28
1644443480000|2022-02-09 21:51:20|||||||||11
1644443490000|2022-02-09 21:51:30|||||||||32
1644443500000|2022-02-09 21:51:40|4588.5|4587.9|4588.5|4587.9|4588.5|4587.9|4588.5|4587.9|10
1644443510000|2022-02-09 21:51:50|||||||||2
1644443520000|2022-02-09 21:52:00|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|29
1644443530000|2022-02-09 21:52:10|||||||||16
1644443540000|2022-02-09 21:52:20|||||||||6
1644443550000|2022-02-09 21:52:30|||||||||8
1644443560000|2022-02-09 21:52:40|||||||||2
1644443570000|2022-02-09 21:52:50|4588.87|4588.27|4589|4588.4|4589|4588.4|4588.87|4588.27|24
1644443580000|2022-02-09 21:53:00|||||||||9
1644443590000|2022-02-09 21:53:10|4589.25|4588.65|4589.25|4588.65|4589.25|4588.65|4589|4588.4|78
1644443600000|2022-02-09 21:53:20|||||||||3
1644443610000|2022-02-09 21:53:30|||||||||3
1644443620000|2022-02-09 21:53:40|4589|4588.4|4589|4588.4|4589.25|4588.65|4589|4588.4|34
1644443630000|2022-02-09 21:53:50|4589.25|4588.65|4589.25|4588.65|4589.25|4588.65|4589.25|4588.65|6
1644443640000|2022-02-09 21:54:00|4589.5|4588.9|4589.25|4588.65|4589.5|4588.9|4589.25|4588.65|40
1644443650000|2022-02-09 21:54:10|||||||||32
1644443660000|2022-02-09 21:54:20|4589|4588.4|4589|4588.4|4589.12|4588.52|4589|4588.4|17
1644443670000|2022-02-09 21:54:30|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|45
1644443680000|2022-02-09 21:54:40|4588.62|4588.02|4588.5|4587.9|4588.62|4588.02|4588.5|4587.9|31
1644443690000|2022-02-09 21:54:50|4588.37|4587.77|4588.25|4587.65|4588.37|4587.77|4588.25|4587.65|53
1644443700000|2022-02-09 21:55:00|4588.37|4587.77|4588.25|4587.65|4588.5|4587.9|4588.25|4587.65|46
1644443710000|2022-02-09 21:55:10|4588.37|4587.77|4588.25|4587.65|4588.5|4587.9|4588.25|4587.65|25
1644443720000|2022-02-09 21:55:20|4588.37|4587.77|4588.37|4587.77|4588.37|4587.77|4588.25|4587.65|12
1644443730000|2022-02-09 21:55:30|4588.25|4587.65|4588.25|4587.65|4588.37|4587.77|4588.25|4587.65|9
1644443740000|2022-02-09 21:55:40|4588.5|4587.9|4588.5|4587.9|4588.5|4587.9|4588.25|4587.65|11
1644443750000|2022-02-09 21:55:50|4588.12|4587.52|4588.25|4587.65|4588.25|4587.65|4588.12|4587.52|52
1644443760000|2022-02-09 21:56:00|4588.12|4587.52|4588.25|4587.65|4588.25|4587.65|4588|4587.4|41
1644443770000|2022-02-09 21:56:10|4588.12|4587.52|4588.25|4587.65|4588.25|4587.65|4588.12|4587.52|29
1644443780000|2022-02-09 21:56:20|||||||||11
1644443790000|2022-02-09 21:56:30|4588.12|4587.52|4588.25|4587.65|4588.25|4587.65|4588.12|4587.52|25
1644443800000|2022-02-09 21:56:40|4588|4587.4|4588.25|4587.65|4588.25|4587.65|4588|4587.4|11
1644443810000|2022-02-09 21:56:50|4588.5|4587.9|4588.5|4587.9|4588.5|4587.9|4588.37|4587.77|28
1644443820000|2022-02-09 21:57:00|||||||||11
1644443830000|2022-02-09 21:57:10|||||||||8
1644443840000|2022-02-09 21:57:20|4588.62|4588.02|4588.5|4587.9|4588.62|4588.02|4588.5|4587.9|16
1644443850000|2022-02-09 21:57:30|4588.75|4588.15|4588.5|4587.9|4588.75|4588.15|4588.5|4587.9|66
1644443860000|2022-02-09 21:57:40|4588.62|4588.02|4588.75|4588.15|4588.75|4588.15|4588.5|4587.9|32
1644443870000|2022-02-09 21:57:50|||||||||8
1644443880000|2022-02-09 21:58:00|4588.5|4587.9|4588.5|4587.9|4588.5|4587.9|4588.5|4587.9|24
1644443890000|2022-02-09 21:58:10|4588.37|4587.77|4588.25|4587.65|4588.37|4587.77|4588.25|4587.65|21
1644443900000|2022-02-09 21:58:20|4588.37|4587.77|4588.5|4587.9|4588.5|4587.9|4588.37|4587.77|37
1644443910000|2022-02-09 21:58:30|||||||||5
1644443920000|2022-02-09 21:58:40|||||||||2
1644443930000|2022-02-09 21:58:50|||||||||5
1644443940000|2022-02-09 21:59:00|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|58
1644443950000|2022-02-09 21:59:10|4588.87|4588.27|4588.75|4588.15|4588.87|4588.27|4588.75|4588.15|36
1644443960000|2022-02-09 21:59:20|4588.87|4588.27|4589|4588.4|4589|4588.4|4588.87|4588.27|20
1644443970000|2022-02-09 21:59:30|4588.87|4588.27|4589|4588.4|4589|4588.4|4588.75|4588.15|55
1644443980000|2022-02-09 21:59:40|4588.75|4588.15|4589|4588.4|4589|4588.4|4588.75|4588.15|27
1644443990000|2022-02-09 21:59:50|4588.87|4588.27|4589.34|4587.84|4589.34|4588.52|4588.62|4587.84|59
1644444000000|2022-02-09 22:00:00|||||||||15
1644444010000|2022-02-09 22:00:10|4589.37|4587.87|4589.48|4587.98|4589.48|4587.98|4589.37|4587.87|0
1644444020000|2022-02-09 22:00:20|4589.45|4587.95|4589.45|4587.95|4589.45|4587.95|4589.45|4587.95|0
1644444040000|2022-02-09 22:00:40|4589.34|4587.84|4589.34|4587.84|4589.34|4587.84|4589.34|4587.84|0
1644444090000|2022-02-09 22:01:30|4589.45|4587.95|4589.45|4587.95|4589.45|4587.95|4589.45|4587.95|0
1644444100000|2022-02-09 22:01:40|4589.24|4587.74|4589.24|4587.74|4589.24|4587.74|4589.24|4587.74|0
1644444220000|2022-02-09 22:03:40|4589.16|4587.66|4589.16|4587.66|4589.16|4587.66|4589.16|4587.66|0
1644444250000|2022-02-09 22:04:10|4589.13|4587.63|4589.13|4587.63|4589.13|4587.63|4589.13|4587.63|0
1644444270000|2022-02-09 22:04:30|4589.31|4587.81|4589.31|4587.81|4589.31|4587.81|4589.31|4587.81|0
1644444360000|2022-02-09 22:06:00|4589.37|4587.87|4589.37|4587.87|4589.37|4587.87|4589.37|4587.87|0
1644444370000|2022-02-09 22:06:10|4589.05|4587.55|4589.05|4587.55|4589.05|4587.55|4589.05|4587.55|0
1644444490000|2022-02-09 22:08:10|4589.02|4587.52|4589.02|4587.52|4589.02|4587.52|4589.02|4587.52|0
1644444510000|2022-02-09 22:08:30|4589.05|4587.55|4589.05|4587.55|4589.05|4587.55|4589.05|4587.55|0
1644444560000|2022-02-09 22:09:20|4589.27|4587.77|4589.27|4587.77|4589.27|4587.77|4589.27|4587.77|0
1644444570000|2022-02-09 22:09:30|4589.31|4587.81|4589.31|4587.81|4589.31|4587.81|4589.31|4587.81|0
1644444580000|2022-02-09 22:09:40|4589.27|4587.77|4589.27|4587.77|4589.27|4587.77|4589.27|4587.77|0
1644444590000|2022-02-09 22:09:50|4589.02|4587.52|4589.02|4587.52|4589.02|4587.52|4589.02|4587.52|0
1644444620000|2022-02-09 22:10:20|4589.31|4587.81|4589.27|4587.77|4589.31|4587.81|4589.27|4587.77|0
1644444630000|2022-02-09 22:10:30|4589.13|4587.63|4589.13|4587.63|4589.13|4587.63|4589.13|4587.63|0
1644444640000|2022-02-09 22:10:40|4589.16|4587.66|4589.16|4587.66|4589.16|4587.66|4589.16|4587.66|0
1644444680000|2022-02-09 22:11:20|4589.2|4587.7|4589.37|4587.87|4589.37|4587.87|4589.2|4587.7|0
1644444690000|2022-02-09 22:11:30|4589.34|4587.84|4589.34|4587.84|4589.34|4587.84|4589.34|4587.84|0
1644444700000|2022-02-09 22:11:40|4589.37|4587.87|4589.37|4587.87|4589.37|4587.87|4589.37|4587.87|0
1644444710000|2022-02-09 22:11:50|4589.34|4587.84|4589.34|4587.84|4589.34|4587.84|4589.34|4587.84|0
1644444730000|2022-02-09 22:12:10|4589.31|4587.81|4589.31|4587.81|4589.31|4587.81|4589.31|4587.81|0
1644444740000|2022-02-09 22:12:20|4589.27|4587.77|4589.27|4587.77|4589.27|4587.77|4589.27|4587.77|0
1644444760000|2022-02-09 22:12:40|4589.13|4587.63|4589.13|4587.63|4589.13|4587.63|4589.13|4587.63|0
1644444780000|2022-02-09 22:13:00|4589.2|4587.7|4589.34|4587.84|4589.34|4587.84|4589.2|4587.7|0
1644444940000|2022-02-09 22:15:40|4589.37|4587.87|4589.37|4587.87|4589.37|4587.87|4589.37|4587.87|0
1644445040000|2022-02-09 22:17:20|4589.17|4587.67|4589.01|4587.51|4589.21|4587.71|4589.01|4587.51|0
1644445100000|2022-02-09 22:18:20|4589.05|4587.55|4589.05|4587.55|4589.05|4587.55|4589.05|4587.55|0
1644445140000|2022-02-09 22:19:00|4589.01|4587.51|4589.12|4587.62|4589.12|4587.62|4589.01|4587.51|0
1644445150000|2022-02-09 22:19:10|4589.05|4587.55|4589.05|4587.55|4589.05|4587.55|4589.05|4587.55|0
1644445190000|2022-02-09 22:19:50|4588.97|4587.47|4588.97|4587.47|4588.97|4587.47|4588.97|4587.47|0
1644445270000|2022-02-09 22:21:10|4588.94|4587.44|4588.94|4587.44|4588.94|4587.44|4588.94|4587.44|0
1644445340000|2022-02-09 22:22:20|4588.84|4587.34|4588.84|4587.34|4588.84|4587.34|4588.84|4587.34|0
1644445350000|2022-02-09 22:22:30|4588.94|4587.44|4588.94|4587.44|4588.94|4587.44|4588.91|4587.41|0
1644445410000|2022-02-09 22:23:30|4588.87|4587.37|4588.87|4587.37|4588.87|4587.37|4588.87|4587.37|0
1644445440000|2022-02-09 22:24:00|4588.91|4587.41|4588.91|4587.41|4588.91|4587.41|4588.91|4587.41|0
1644445460000|2022-02-09 22:24:20|4588.94|4587.44|4588.94|4587.44|4588.94|4587.44|4588.94|4587.44|0
1644445520000|2022-02-09 22:25:20|4588.97|4587.47|4588.97|4587.47|4588.97|4587.47|4588.97|4587.47|0
1644445590000|2022-02-09 22:26:30|4588.94|4587.44|4588.94|4587.44|4588.94|4587.44|4588.94|4587.44|0
1644445620000|2022-02-09 22:27:00|4588.97|4587.47|4588.84|4587.34|4588.97|4587.47|4588.84|4587.34|0
1644445670000|2022-02-09 22:27:50|4588.97|4587.47|4588.97|4587.47|4588.97|4587.47|4588.8|4587.3|0
1644445680000|2022-02-09 22:28:00|4589.01|4587.51|4589.01|4587.51|4589.01|4587.51|4589.01|4587.51|0
1644445690000|2022-02-09 22:28:10|4588.91|4587.41|4588.91|4587.41|4588.91|4587.41|4588.91|4587.41|0
1644445700000|2022-02-09 22:28:20|4588.87|4587.37|4588.87|4587.37|4588.87|4587.37|4588.87|4587.37|0
1644445710000|2022-02-09 22:28:30|4588.8|4587.3|4588.73|4587.23|4588.8|4587.3|4588.73|4587.23|0
1644445720000|2022-02-09 22:28:40|4588.62|4587.12|4588.73|4587.23|4588.73|4587.23|4588.62|4587.12|0
1644445740000|2022-02-09 22:29:00|4588.76|4587.26|4588.73|4587.23|4588.76|4587.26|4588.73|4587.23|0
1644445750000|2022-02-09 22:29:10|4588.76|4587.26|4588.76|4587.26|4588.8|4587.3|4588.76|4587.26|0
1644445770000|2022-02-09 22:29:30|4588.73|4587.23|4588.73|4587.23|4588.76|4587.26|4588.73|4587.23|0
1644445790000|2022-02-09 22:29:50|4588.65|4587.15|4588.76|4587.26|4588.76|4587.26|4588.65|4587.15|0
1644445820000|2022-02-09 22:30:20|4588.8|4587.3|4588.8|4587.3|4588.8|4587.3|4588.8|4587.3|0
1644445940000|2022-02-09 22:32:20|4588.84|4587.34|4588.84|4587.34|4588.84|4587.34|4588.84|4587.34|0
1644445990000|2022-02-09 22:33:10|4588.91|4587.41|4588.91|4587.41|4588.91|4587.41|4588.91|4587.41|0
1644446200000|2022-02-09 22:36:40|4588.94|4587.44|4588.94|4587.44|4588.94|4587.44|4588.94|4587.44|0
1644446220000|2022-02-09 22:37:00|4589.01|4587.51|4589.01|4587.51|4589.01|4587.51|4589.01|4587.51|0
1644446270000|2022-02-09 22:37:50|4588.97|4587.47|4589.01|4587.51|4589.01|4587.51|4588.97|4587.47|0
1644446290000|2022-02-09 22:38:10|4589.05|4587.55|4589.05|4587.55|4589.05|4587.55|4589.05|4587.55|0
1644446360000|2022-02-09 22:39:20|4588.97|4587.47|4588.97|4587.47|4588.97|4587.47|4588.97|4587.47|0
1644446450000|2022-02-09 22:40:50|4589.01|4587.51|4589.01|4587.51|4589.01|4587.51|4589.01|4587.51|0
1644446470000|2022-02-09 22:41:10|4589.05|4587.55|4589.05|4587.55|4589.05|4587.55|4589.05|4587.55|0
1644446500000|2022-02-09 22:41:40|4588.97|4587.47|4588.97|4587.47|4588.97|4587.47|4588.97|4587.47|0
1644446510000|2022-02-09 22:41:50|4589.05|4587.55|4589.16|4587.66|4589.16|4587.66|4589.05|4587.55|0
1644446540000|2022-02-09 22:42:20|4589.19|4587.69|4589.19|4587.69|4589.19|4587.69|4589.19|4587.69|0
1644446710000|2022-02-09 22:45:10|4589.12|4587.62|4589.12|4587.62|4589.12|4587.62|4589.12|4587.62|0
1644446720000|2022-02-09 22:45:20|4589.16|4587.66|4589.16|4587.66|4589.16|4587.66|4589.16|4587.66|0
1644446800000|2022-02-09 22:46:40|4589.08|4587.58|4589.08|4587.58|4589.08|4587.58|4589.08|4587.58|0
1644446970000|2022-02-09 22:49:30|4589.12|4587.62|4589.12|4587.62|4589.12|4587.62|4589.12|4587.62|0
1644447090000|2022-02-09 22:51:30|4589.08|4587.58|4589.16|4587.66|4589.16|4587.66|4589.08|4587.58|0
1644447100000|2022-02-09 22:51:40|4589.23|4587.73|4589.23|4587.73|4589.3|4587.8|4589.23|4587.73|0
1644447140000|2022-02-09 22:52:20|4589.27|4587.77|4589.27|4587.77|4589.27|4587.77|4589.27|4587.77|0
1644447160000|2022-02-09 22:52:40|4589.3|4587.8|4589.3|4587.8|4589.3|4587.8|4589.3|4587.8|0
1644447240000|2022-02-09 22:54:00|4589.27|4587.77|4589.27|4587.77|4589.27|4587.77|4589.27|4587.77|0
1644447330000|2022-02-09 22:55:30|4589.3|4587.8|4589.3|4587.8|4589.3|4587.8|4589.3|4587.8|0
1644447340000|2022-02-09 22:55:40|4589.27|4587.77|4589.27|4587.77|4589.27|4587.77|4589.27|4587.77|0
1644447380000|2022-02-09 22:56:20|4589.16|4587.66|4589.16|4587.66|4589.16|4587.66|4589.16|4587.66|0
1644447400000|2022-02-09 22:56:40|4589.19|4587.69|4589.19|4587.69|4589.19|4587.69|4589.19|4587.69|0
1644447430000|2022-02-09 22:57:10|4589.27|4587.77|4589.27|4587.77|4589.27|4587.77|4589.27|4587.77|0
1644447440000|2022-02-09 22:57:20|4589.3|4587.8|4589.3|4587.8|4589.3|4587.8|4589.3|4587.8|0
1644447450000|2022-02-09 22:57:30|4589.27|4587.77|4589.3|4587.8|4589.3|4587.8|4589.27|4587.77|0
1644447460000|2022-02-09 22:57:40|4589.45|4587.95|4589.45|4587.95|4589.45|4587.95|4589.45|4587.95|0
1644447490000|2022-02-09 22:58:10|4589.38|4587.88|4589.49|4587.99|4589.49|4587.99|4589.38|4587.88|0
1644447500000|2022-02-09 22:58:20|4589.56|4588.06|4589.49|4587.99|4589.56|4588.06|4589.49|4587.99|0
1644447520000|2022-02-09 22:58:40|4589.52|4588.02|4589.52|4588.02|4589.63|4588.13|4589.52|4588.02|0
1644447540000|2022-02-09 22:59:00|4589.56|4588.06|4589.59|4588.09|4589.59|4588.09|4589.56|4588.06|0
1644447550000|2022-02-09 22:59:10|4589.63|4588.13|4589.63|4588.13|4589.63|4588.13|4589.63|4588.13|0
1644447560000|2022-02-09 22:59:20|4589.59|4588.09|4589.7|4588.2|4589.7|4588.2|4589.59|4588.09|0
1644447570000|2022-02-09 22:59:30|4589.67|4588.17|4589.74|4588.24|4589.74|4588.24|4589.67|4588.17|0
1644447600000|2022-02-09 23:00:00|4590.62|4590.02|4588.87|4588.27|4591.12|4590.52|4588.87|4588.27|153
1644447610000|2022-02-09 23:00:10|4589.12|4588.52|4588.87|4588.27|4589.12|4588.52|4588.75|4588.15|79
1644447620000|2022-02-09 23:00:20|4589|4588.4|4589|4588.4|4589.25|4588.65|4588.87|4588.27|29
1644447630000|2022-02-09 23:00:30|4589.12|4588.52|4589.12|4588.52|4589.62|4589.02|4589.12|4588.52|68
1644447640000|2022-02-09 23:00:40|4589|4588.4|4588.5|4587.9|4589|4588.4|4588.12|4587.52|44
1644447650000|2022-02-09 23:00:50|4588.62|4588.02|4588.75|4588.15|4588.87|4588.27|4588.5|4587.9|38
1644447660000|2022-02-09 23:01:00|4588.87|4588.27|4589.12|4588.52|4589.25|4588.65|4588.87|4588.27|51
1644447670000|2022-02-09 23:01:10|4589.25|4588.65|4589.12|4588.52|4589.25|4588.65|4589.12|4588.52|20
1644447680000|2022-02-09 23:01:20|4589.25|4588.65|4588.87|4588.27|4589.25|4588.65|4588.62|4588.02|34
1644447690000|2022-02-09 23:01:30|4588.75|4588.15|4588.37|4587.77|4588.75|4588.15|4588.25|4587.65|47
1644447700000|2022-02-09 23:01:40|4588.12|4587.52|4588.25|4587.65|4588.75|4588.15|4588|4587.4|66
1644447710000|2022-02-09 23:01:50|4588.12|4587.52|4588.25|4587.65|4588.25|4587.65|4588|4587.4|11
1644447720000|2022-02-09 23:02:00|4588.37|4587.77|4588.5|4587.9|4588.5|4587.9|4588.37|4587.77|8
1644447730000|2022-02-09 23:02:10|4588.25|4587.65|4588.25|4587.65|4588.37|4587.77|4588.25|4587.65|12
1644447740000|2022-02-09 23:02:20|4588.37|4587.77|4588.12|4587.52|4588.5|4587.9|4588|4587.4|11
1644447750000|2022-02-09 23:02:30|||||||||6
1644447760000|2022-02-09 23:02:40|4588.25|4587.65|4588.25|4587.65|4588.5|4587.9|4588.25|4587.65|16
1644447770000|2022-02-09 23:02:50|4588.12|4587.52|4588.25|4587.65|4588.25|4587.65|4588|4587.4|15
1644447780000|2022-02-09 23:03:00|4588|4587.4|4587.75|4587.15|4588|4587.4|4587.75|4587.15|43
1644447790000|2022-02-09 23:03:10|4588|4587.4|4588|4587.4|4588|4587.4|4588|4587.4|16
1644447800000|2022-02-09 23:03:20|4588.25|4587.65|4588.25|4587.65|4588.25|4587.65|4588.25|4587.65|7
1644447810000|2022-02-09 23:03:30|4588.37|4587.77|4588.5|4587.9|4588.5|4587.9|4588.37|4587.77|15
1644447820000|2022-02-09 23:03:40|4588.62|4588.02|4588.75|4588.15|4588.75|4588.15|4588.62|4588.02|14
1644447830000|2022-02-09 23:03:50|||||||||3
1644447840000|2022-02-09 23:04:00|||||||||14
1644447850000|2022-02-09 23:04:10|4588.87|4588.27|4588.75|4588.15|4588.87|4588.27|4588.75|4588.15|11
1644447860000|2022-02-09 23:04:20|4588.87|4588.27|4588.75|4588.15|4589|4588.4|4588.75|4588.15|13
1644447870000|2022-02-09 23:04:30|4589|4588.4|4589.25|4588.65|4589.25|4588.65|4588.75|4588.15|47
1644447880000|2022-02-09 23:04:40|4589.12|4588.52|4589.12|4588.52|4589.25|4588.65|4589.12|4588.52|42
1644447890000|2022-02-09 23:04:50|4589|4588.4|4589|4588.4|4589.12|4588.52|4589|4588.4|50
1644447900000|2022-02-09 23:05:00|4588.87|4588.27|4589|4588.4|4589|4588.4|4588.87|4588.27|17
1644447910000|2022-02-09 23:05:10|4589.12|4588.52|4588.87|4588.27|4589.25|4588.65|4588.75|4588.15|31
1644447920000|2022-02-09 23:05:20|4589|4588.4|4588.75|4588.15|4589|4588.4|4588.75|4588.15|3
1644447940000|2022-02-09 23:05:40|4588.62|4588.02|4588.5|4587.9|4588.62|4588.02|4588.5|4587.9|16
1644447950000|2022-02-09 23:05:50|4588.62|4588.02|4588.75|4588.15|4588.75|4588.15|4588.5|4587.9|35
1644447960000|2022-02-09 23:06:00|4588.87|4588.27|4588.5|4587.9|4588.87|4588.27|4588.5|4587.9|15
1644447970000|2022-02-09 23:06:10|4588.62|4588.02|4588.5|4587.9|4588.62|4588.02|4588.5|4587.9|8
1644447980000|2022-02-09 23:06:20|4588.37|4587.77|4588.5|4587.9|4588.5|4587.9|4588.37|4587.77|1
1644447990000|2022-02-09 23:06:30|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|11
1644448000000|2022-02-09 23:06:40|4588.62|4588.02|4588.5|4587.9|4588.62|4588.02|4588.5|4587.9|7
1644448010000|2022-02-09 23:06:50|4588.62|4588.02|4588.75|4588.15|4588.75|4588.15|4588.62|4588.02|7
1644448020000|2022-02-09 23:07:00|4588.62|4588.02|4588.75|4588.15|4588.75|4588.15|4588.5|4587.9|7
1644448030000|2022-02-09 23:07:10|4589|4588.4|4588.75|4588.15|4589|4588.4|4588.75|4588.15|20
1644448040000|2022-02-09 23:07:20|4589|4588.4|4589|4588.4|4589.25|4588.65|4589|4588.4|7
1644448050000|2022-02-09 23:07:30|4589.12|4588.52|4589.12|4588.52|4589.25|4588.65|4589.12|4588.52|3
1644448060000|2022-02-09 23:07:40|4589.25|4588.65|4589.37|4588.77|4589.5|4588.9|4589.25|4588.65|27
1644448070000|2022-02-09 23:07:50|4589.25|4588.65|4589.37|4588.77|4589.37|4588.77|4589.25|4588.65|4
1644448080000|2022-02-09 23:08:00|4589.25|4588.65|4589.12|4588.52|4589.37|4588.77|4589.12|4588.52|13
1644448090000|2022-02-09 23:08:10|4589|4588.4|4589|4588.4|4589|4588.4|4589|4588.4|3
1644448110000|2022-02-09 23:08:30|4588.87|4588.27|4588.87|4588.27|4589|4588.4|4588.87|4588.27|41
1644448120000|2022-02-09 23:08:40|4589|4588.4|4589.12|4588.52|4589.12|4588.52|4589|4588.4|3
1644448130000|2022-02-09 23:08:50|4589|4588.4|4589|4588.4|4589|4588.4|4589|4588.4|33
1644448140000|2022-02-09 23:09:00|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|5
1644448150000|2022-02-09 23:09:10|||||||||3
1644448160000|2022-02-09 23:09:20|4588.62|4588.02|4588.75|4588.15|4588.75|4588.15|4588.5|4587.9|8
1644448170000|2022-02-09 23:09:30|4589|4588.4|4588.5|4587.9|4589|4588.4|4588.5|4587.9|14
1644448180000|2022-02-09 23:09:40|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|4588.62|4588.02|9
1644448190000|2022-02-09 23:09:50|4588.5|4587.9|4588.75|4588.15|4588.75|4588.15|4588.5|4587.9|8
1644448200000|2022-02-09 23:10:00|4589.12|4588.52|4588.75|4588.15|4589.12|4588.52|4588.75|4588.15|36
1644448210000|2022-02-09 23:10:10|4588.87|4588.27|4589|4588.4|4589|4588.4|4588.87|4588.27|9
1644448230000|2022-02-09 23:10:30|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|9
1644448240000|2022-02-09 23:10:40|||||||||53
1644448250000|2022-02-09 23:10:50|4588.5|4587.9|4588.75|4588.15|4588.75|4588.15|4588.5|4587.9|39
1644448270000|2022-02-09 23:11:10|4589|4588.4|4589.5|4588.9|4589.5|4588.9|4589|4588.4|28
1644448280000|2022-02-09 23:11:20|4589.37|4588.77|4589.25|4588.65|4589.37|4588.77|4589.25|4588.65|8
1644448290000|2022-02-09 23:11:30|4589.37|4588.77|4589.5|4588.9|4589.5|4588.9|4589.37|4588.77|2
1644448300000|2022-02-09 23:11:40|4589.37|4588.77|4589.37|4588.77|4589.37|4588.77|4589.37|4588.77|4
1644448310000|2022-02-09 23:11:50|4589.25|4588.65|4589.25|4588.65|4589.5|4588.9|4589.25|4588.65|15
1644448320000|2022-02-09 23:12:00|4589.12|4588.52|4589.25|4588.65|4589.25|4588.65|4589|4588.4|6
1644448330000|2022-02-09 23:12:10|4589.37|4588.77|4589.5|4588.9|4589.5|4588.9|4589.25|4588.65|35
1644448340000|2022-02-09 23:12:20|4589.62|4589.02|4589.5|4588.9|4589.62|4589.02|4589.5|4588.9|14
1644448350000|2022-02-09 23:12:30|4589|4588.4|4589.12|4588.52|4589.12|4588.52|4589|4588.4|19
1644448360000|2022-02-09 23:12:40|4589.25|4588.65|4589|4588.4|4589.25|4588.65|4589|4588.4|3
1644448370000|2022-02-09 23:12:50|4588.5|4587.9|4588.87|4588.27|4588.87|4588.27|4588.5|4587.9|41
1644448380000|2022-02-09 23:13:00|4589|4588.4|4588.75|4588.15|4589|4588.4|4588.75|4588.15|11
1644448390000|2022-02-09 23:13:10|4588.87|4588.27|4588.87|4588.27|4588.87|4588.27|4588.87|4588.27|18
1644448400000|2022-02-09 23:13:20|4588.75|4588.15|4588.87|4588.27|4588.87|4588.27|4588.75|4588.15|1
1644448410000|2022-02-09 23:13:30|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|4
1644448420000|2022-02-09 23:13:40|||||||||1
1644448430000|2022-02-09 23:13:50|||||||||7
1644448440000|2022-02-09 23:14:00|4588.62|4588.02|4588.5|4587.9|4588.62|4588.02|4588.5|4587.9|4
1644448450000|2022-02-09 23:14:10|4588.62|4588.02|4588.37|4587.77|4588.62|4588.02|4588.37|4587.77|22
1644448460000|2022-02-09 23:14:20|4588.25|4587.65|4588.5|4587.9|4588.5|4587.9|4588.25|4587.65|3
1644448490000|2022-02-09 23:14:50|||||||||7
1644448500000|2022-02-09 23:15:00|4588.37|4587.77|4588.5|4587.9|4588.5|4587.9|4588.25|4587.65|12
1644448510000|2022-02-09 23:15:10|4588.75|4588.15|4589|4588.4|4589|4588.4|4588.75|4588.15|18
1644448520000|2022-02-09 23:15:20|4588.87|4588.27|4588.75|4588.15|4588.87|4588.27|4588.75|4588.15|20
1644448530000|2022-02-09 23:15:30|||||||||3
1644448540000|2022-02-09 23:15:40|4588.87|4588.27|4589.25|4588.65|4589.25|4588.65|4588.87|4588.27|29
1644448550000|2022-02-09 23:15:50|4589.12|4588.52|4589.12|4588.52|4589.12|4588.52|4589.12|4588.52|6
1644448560000|2022-02-09 23:16:00|4589|4588.4|4588.87|4588.27|4589|4588.4|4588.87|4588.27|8
1644448570000|2022-02-09 23:16:10|4589|4588.4|4588.75|4588.15|4589|4588.4|4588.75|4588.15|8
1644448580000|2022-02-09 23:16:20|4588.62|4588.02|4588.5|4587.9|4588.62|4588.02|4588.5|4587.9|18
1644448590000|2022-02-09 23:16:30|4588.25|4587.65|4588|4587.4|4588.25|4587.65|4588|4587.4|21
1644448600000|2022-02-09 23:16:40|4587.75|4587.15|4588|4587.4|4588|4587.4|4587.75|4587.15|37
1644448610000|2022-02-09 23:16:50|4587.75|4587.15|4587.75|4587.15|4587.75|4587.15|4587.75|4587.15|20
1644448620000|2022-02-09 23:17:00|4587.62|4587.02|4587.5|4586.9|4587.62|4587.02|4587.25|4586.65|110
1644448630000|2022-02-09 23:17:10|4587.37|4586.77|4587.25|4586.65|4587.37|4586.77|4587.25|4586.65|17
1644448640000|2022-02-09 23:17:20|4587.12|4586.52|4587.25|4586.65|4587.25|4586.65|4587|4586.4|74
1644448650000|2022-02-09 23:17:30|4587.12|4586.52|4587.12|4586.52|4587.12|4586.52|4587|4586.4|41
1644448660000|2022-02-09 23:17:40|4587.25|4586.65|4587|4586.4|4587.25|4586.65|4587|4586.4|28
1644448670000|2022-02-09 23:17:50|4586.87|4586.27|4587|4586.4|4587.25|4586.65|4586.87|4586.27|30
1644448680000|2022-02-09 23:18:00|4586.75|4586.15|4586.5|4585.9|4586.75|4586.15|4586.25|4585.65|71
1644448690000|2022-02-09 23:18:10|4586.25|4585.65|4586.75|4586.15|4586.75|4586.15|4586.25|4585.65|24
1644448700000|2022-02-09 23:18:20|4586.87|4586.27|4587|4586.4|4587|4586.4|4586.87|4586.27|34
1644448720000|2022-02-09 23:18:40|4587.25|4586.65|4587.25|4586.65|4587.25|4586.65|4587.25|4586.65|14
1644448730000|2022-02-09 23:18:50|||||||||5
1644448740000|2022-02-09 23:19:00|||||||||5
1644448760000|2022-02-09 23:19:20|4587|4586.4|4587|4586.4|4587|4586.4|4587|4586.4|19
1644448770000|2022-02-09 23:19:30|4586.87|4586.27|4586.75|4586.15|4586.87|4586.27|4586.75|4586.15|17
1644448780000|2022-02-09 23:19:40|4587|4586.4|4587|4586.4|4587.25|4586.65|4587|4586.4|51
1644448790000|2022-02-09 23:19:50|4587.12|4586.52|4587.25|4586.65|4587.25|4586.65|4587.12|4586.52|6
1644448800000|2022-02-09 23:20:00|4587|4586.4|4587.25|4586.65|4587.25|4586.65|4587|4586.4|6
1644448820000|2022-02-09 23:20:20|||||||||7
1644448830000|2022-02-09 23:20:30|||||||||16
1644448850000|2022-02-09 23:20:50|4587|4586.4|4587|4586.4|4587|4586.4|4587|4586.4|12
1644448870000|2022-02-09 23:21:10|4586.87|4586.27|4586.75|4586.15|4586.87|4586.27|4586.75|4586.15|32
1644448880000|2022-02-09 23:21:20|4586.62|4586.02|4586.5|4585.9|4586.62|4586.02|4586.5|4585.9|24
1644448890000|2022-02-09 23:21:30|||||||||4
1644448910000|2022-02-09 23:21:50|||||||||8
1644448920000|2022-02-09 23:22:00|4586.62|4586.02|4586.5|4585.9|4586.62|4586.02|4586.37|4585.77|50
1644448930000|2022-02-09 23:22:10|4586.37|4585.77|4586.25|4585.65|4586.37|4585.77|4586|4585.4|60
1644448940000|2022-02-09 23:22:20|4586|4585.4|4586.25|4585.65|4586.25|4585.65|4586|4585.4|13
1644448950000|2022-02-09 23:22:30|4586.12|4585.52|4586.12|4585.52|4586.25|4585.65|4586.12|4585.52|24
1644448960000|2022-02-09 23:22:40|4586.25|4585.65|4586|4585.4|4586.25|4585.65|4586|4585.4|71
1644448970000|2022-02-09 23:22:50|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|51
1644448980000|2022-02-09 23:23:00|4586.5|4585.9|4586|4585.4|4586.5|4585.9|4586|4585.4|20
1644448990000|2022-02-09 23:23:10|4586.12|4585.52|4586|4585.4|4586.25|4585.65|4586|4585.4|13
1644449000000|2022-02-09 23:23:20|4586.25|4585.65|4586.75|4586.15|4586.75|4586.15|4586.25|4585.65|56
1644449010000|2022-02-09 23:23:30|4586.5|4585.9|4586.5|4585.9|4586.5|4585.9|4586.5|4585.9|64
1644449020000|2022-02-09 23:23:40|4586.37|4585.77|4586.75|4586.15|4586.75|4586.15|4586.37|4585.77|13
1644449030000|2022-02-09 23:23:50|||||||||11
1644449040000|2022-02-09 23:24:00|4586.87|4586.27|4587|4586.4|4587|4586.4|4586.87|4586.27|13
1644449050000|2022-02-09 23:24:10|4586.75|4586.15|4586.75|4586.15|4586.75|4586.15|4586.75|4586.15|7
1644449060000|2022-02-09 23:24:20|4587|4586.4|4587|4586.4|4587|4586.4|4586.87|4586.27|15
1644449070000|2022-02-09 23:24:30|4586.87|4586.27|4587|4586.4|4587|4586.4|4586.75|4586.15|22
1644449080000|2022-02-09 23:24:40|4587.12|4586.52|4587.25|4586.65|4587.25|4586.65|4587.12|4586.52|23
1644449090000|2022-02-09 23:24:50|4587|4586.4|4587.25|4586.65|4587.25|4586.65|4587|4586.4|15
1644449100000|2022-02-09 23:25:00|||||||||19
1644449110000|2022-02-09 23:25:10|4587.5|4586.9|4587.5|4586.9|4587.5|4586.9|4587.5|4586.9|13
1644449120000|2022-02-09 23:25:20|4587.62|4587.02|4587.75|4587.15|4587.75|4587.15|4587.5|4586.9|29
1644449130000|2022-02-09 23:25:30|4588|4587.4|4588|4587.4|4588|4587.4|4588|4587.4|44
1644449140000|2022-02-09 23:25:40|||||||||10
1644449150000|2022-02-09 23:25:50|4588.12|4587.52|4588.25|4587.65|4588.25|4587.65|4588|4587.4|59
1644449160000|2022-02-09 23:26:00|4588.5|4587.9|4588.25|4587.65|4588.5|4587.9|4588.25|4587.65|36
1644449170000|2022-02-09 23:26:10|4588|4587.4|4587.12|4586.52|4588|4587.4|4587.12|4586.52|38
1644449180000|2022-02-09 23:26:20|4587.25|4586.65|4587.75|4587.15|4587.75|4587.15|4587.25|4586.65|32
1644449190000|2022-02-09 23:26:30|||||||||15
1644449200000|2022-02-09 23:26:40|4587.62|4587.02|4587.62|4587.02|4587.75|4587.15|4587.5|4586.9|10
1644449210000|2022-02-09 23:26:50|4587.5|4586.9|4587.5|4586.9|4587.5|4586.9|4587.25|4586.65|26
1644449220000|2022-02-09 23:27:00|4587.62|4587.02|4587.75|4587.15|4587.75|4587.15|4587.62|4587.02|7
1644449230000|2022-02-09 23:27:10|4588|4587.4|4588.25|4587.65|4588.25|4587.65|4588|4587.4|14
1644449240000|2022-02-09 23:27:20|4588.12|4587.52|4587.62|4587.02|4588.12|4587.52|4587.5|4586.9|42
1644449250000|2022-02-09 23:27:30|4587.75|4587.15|4587.5|4586.9|4587.75|4587.15|4587.5|4586.9|13
1644449260000|2022-02-09 23:27:40|4587.25|4586.65|4587.25|4586.65|4587.25|4586.65|4587.25|4586.65|22
1644449270000|2022-02-09 23:27:50|4587.5|4586.9|4587.5|4586.9|4587.5|4586.9|4587.5|4586.9|10
1644449280000|2022-02-09 23:28:00|||||||||2
1644449290000|2022-02-09 23:28:10|4587.25|4586.65|4587.25|4586.65|4587.25|4586.65|4587.25|4586.65|11
1644449300000|2022-02-09 23:28:20|4587.37|4586.77|4587.5|4586.9|4587.5|4586.9|4587.37|4586.77|10
1644449310000|2022-02-09 23:28:30|4587.62|4587.02|4587.62|4587.02|4587.62|4587.02|4587.62|4587.02|8
1644449320000|2022-02-09 23:28:40|4587.75|4587.15|4587.75|4587.15|4587.75|4587.15|4587.62|4587.02|9
1644449330000|2022-02-09 23:28:50|4587.87|4587.27|4587.75|4587.15|4588|4587.4|4587.75|4587.15|11
1644449340000|2022-02-09 23:29:00|||||||||10
1644449350000|2022-02-09 23:29:10|4587.5|4586.9|4587.5|4586.9|4587.5|4586.9|4587.5|4586.9|4
1644449360000|2022-02-09 23:29:20|4587.37|4586.77|4587.5|4586.9|4587.5|4586.9|4587.25|4586.65|17
1644449370000|2022-02-09 23:29:30|4587.37|4586.77|4587.37|4586.77|4587.37|4586.77|4587.37|4586.77|6
1644449380000|2022-02-09 23:29:40|4587.25|4586.65|4587.25|4586.65|4587.25|4586.65|4587.25|4586.65|12
1644449400000|2022-02-09 23:30:00|4587.5|4586.9|4587.5|4586.9|4587.5|4586.9|4587.25|4586.65|20
1644449410000|2022-02-09 23:30:10|4587.37|4586.77|4587|4586.4|4587.37|4586.77|4587|4586.4|5
1644449420000|2022-02-09 23:30:20|||||||||9
1644449430000|2022-02-09 23:30:30|4586.87|4586.27|4586.5|4585.9|4586.87|4586.27|4586.5|4585.9|22
1644449440000|2022-02-09 23:30:40|4586.75|4586.15|4586.25|4585.65|4586.75|4586.15|4586.25|4585.65|39
1644449450000|2022-02-09 23:30:50|4586.5|4585.9|4586.5|4585.9|4586.5|4585.9|4586.5|4585.9|22
1644449460000|2022-02-09 23:31:00|4586|4585.4|4585.5|4584.9|4586|4585.4|4585.5|4584.9|79
1644449470000|2022-02-09 23:31:10|4585.75|4585.15|4586|4585.4|4586.12|4585.52|4585.75|4585.15|44
1644449480000|2022-02-09 23:31:20|4586.25|4585.65|4586|4585.4|4586.25|4585.65|4586|4585.4|15
1644449490000|2022-02-09 23:31:30|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|21
1644449500000|2022-02-09 23:31:40|4586|4585.4|4586|4585.4|4586|4585.4|4586|4585.4|15
1644449510000|2022-02-09 23:31:50|4585.87|4585.27|4586|4585.4|4586|4585.4|4585.75|4585.15|24
1644449520000|2022-02-09 23:32:00|4586.12|4585.52|4586.5|4585.9|4586.5|4585.9|4586.12|4585.52|27
1644449530000|2022-02-09 23:32:10|4586.75|4586.15|4586.25|4585.65|4586.75|4586.15|4586.25|4585.65|36
1644449540000|2022-02-09 23:32:20|4586.37|4585.77|4586|4585.4|4586.37|4585.77|4586|4585.4|18
1644449550000|2022-02-09 23:32:30|4586.25|4585.65|4586|4585.4|4586.25|4585.65|4586|4585.4|27
1644449560000|2022-02-09 23:32:40|||||||||3
1644449570000|2022-02-09 23:32:50|4585.75|4585.15|4585.75|4585.15|4586|4585.4|4585.75|4585.15|21
1644449580000|2022-02-09 23:33:00|4586|4585.4|4585.75|4585.15|4586|4585.4|4585.75|4585.15|15
1644449590000|2022-02-09 23:33:10|4585.62|4585.02|4585.5|4584.9|4585.62|4585.02|4585.5|4584.9|12
1644449600000|2022-02-09 23:33:20|4585.75|4585.15|4586|4585.4|4586|4585.4|4585.75|4585.15|19
1644449610000|2022-02-09 23:33:30|4586.12|4585.52|4586|4585.4|4586.12|4585.52|4586|4585.4|15
1644449620000|2022-02-09 23:33:40|||||||||5
1644449630000|2022-02-09 23:33:50|4585.75|4585.15|4585.87|4585.27|4586|4585.4|4585.75|4585.15|9
1644449640000|2022-02-09 23:34:00|4585.75|4585.15|4585.75|4585.15|4585.75|4585.15|4585.75|4585.15|5
1644449650000|2022-02-09 23:34:10|4585.62|4585.02|4585.5|4584.9|4585.62|4585.02|4585.5|4584.9|4
1644449660000|2022-02-09 23:34:20|4585.62|4585.02|4585.5|4584.9|4585.75|4585.15|4585.5|4584.9|19
1644449670000|2022-02-09 23:34:30|4585.25|4584.65|4585.25|4584.65|4585.25|4584.65|4585.25|4584.65|72
1644449680000|2022-02-09 23:34:40|4585.5|4584.9|4585.5|4584.9|4585.5|4584.9|4585.5|4584.9|29
1644449690000|2022-02-09 23:34:50|4585.75|4585.15|4585.75|4585.15|4585.75|4585.15|4585.75|4585.15|12
1644449700000|2022-02-09 23:35:00|4585.62|4585.02|4585.5|4584.9|4585.62|4585.02|4585.37|4584.77|20
1644449710000|2022-02-09 23:35:10|4585.75|4585.15|4585.75|4585.15|4585.75|4585.15|4585.5|4584.9|24
1644449720000|2022-02-09 23:35:20|4586|4585.4|4586|4585.4|4586.25|4585.65|4586|4585.4|19
1644449730000|2022-02-09 23:35:30|4586.25|4585.65|4586.5|4585.9|4586.5|4585.9|4586.25|4585.65|13
1644449740000|2022-02-09 23:35:40|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|27
1644449750000|2022-02-09 23:35:50|4586.12|4585.52|4586.25|4585.65|4586.25|4585.65|4586|4585.4|4
1644449770000|2022-02-09 23:36:10|4586.12|4585.52|4586|4585.4|4586.12|4585.52|4586|4585.4|10
1644449780000|2022-02-09 23:36:20|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|4586.12|4585.52|7
1644449790000|2022-02-09 23:36:30|4586.12|4585.52|4586.25|4585.65|4586.25|4585.65|4586.12|4585.52|14
1644449810000|2022-02-09 23:36:50|4586.5|4585.9|4586.5|4585.9|4586.5|4585.9|4586.5|4585.9|12
1644449820000|2022-02-09 23:37:00|4586.75|4586.15|4586.75|4586.15|4586.75|4586.15|4586.75|4586.15|38
1644449830000|2022-02-09 23:37:10|4587|4586.4|4586.5|4585.9|4587|4586.4|4586.5|4585.9|25
1644449840000|2022-02-09 23:37:20|4586.37|4585.77|4586.37|4585.77|4586.37|4585.77|4586.37|4585.77|14
1644449850000|2022-02-09 23:37:30|4586.62|4586.02|4586.5|4585.9|4586.62|4586.02|4586.5|4585.9|16
1644449860000|2022-02-09 23:37:40|4586.75|4586.15|4586.5|4585.9|4586.75|4586.15|4586.5|4585.9|8
1644449870000|2022-02-09 23:37:50|4586.62|4586.02|4586.5|4585.9|4586.62|4586.02|4586.5|4585.9|3
1644449880000|2022-02-09 23:38:00|4586.62|4586.02|4586.62|4586.02|4586.75|4586.15|4586.62|4586.02|13
1644449890000|2022-02-09 23:38:10|4586.75|4586.15|4586.75|4586.15|4586.75|4586.15|4586.75|4586.15|2
1644449900000|2022-02-09 23:38:20|4587|4586.4|4587|4586.4|4587|4586.4|4587|4586.4|13
1644449910000|2022-02-09 23:38:30|||||||||14
1644449930000|2022-02-09 23:38:50|4587.12|4586.52|4587.25|4586.65|4587.25|4586.65|4587.12|4586.52|19
1644449940000|2022-02-09 23:39:00|4587.37|4586.77|4587.25|4586.65|4587.5|4586.9|4587.25|4586.65|29
1644449950000|2022-02-09 23:39:10|4587|4586.4|4587|4586.4|4587|4586.4|4586.75|4586.15|32
1644449980000|2022-02-09 23:39:40|||||||||8
1644449990000|2022-02-09 23:39:50|||||||||3
1644450000000|2022-02-09 23:40:00|4587.5|4586.9|4587.25|4586.65|4587.5|4586.9|4587.25|4586.65|21
1644450010000|2022-02-09 23:40:10|4587|4586.4|4586.75|4586.15|4587.12|4586.52|4586.75|4586.15|20
1644450020000|2022-02-09 23:40:20|4587|4586.4|4586.75|4586.15|4587|4586.4|4586.75|4586.15|17
1644450030000|2022-02-09 23:40:30|4586.5|4585.9|4586.5|4585.9|4586.5|4585.9|4586.5|4585.9|21
1644450040000|2022-02-09 23:40:40|4586.75|4586.15|4586.75|4586.15|4586.75|4586.15|4586.75|4586.15|28
1644450050000|2022-02-09 23:40:50|4586.62|4586.02|4586.37|4585.77|4586.62|4586.02|4586.37|4585.77|22
1644450060000|2022-02-09 23:41:00|4586.25|4585.65|4586|4585.4|4586.25|4585.65|4585.87|4585.27|13
1644450070000|2022-02-09 23:41:10|4585.87|4585.27|4585.75|4585.15|4585.87|4585.27|4585.75|4585.15|1
1644450080000|2022-02-09 23:41:20|4586|4585.4|4586.25|4585.65|4586.25|4585.65|4586|4585.4|19
1644450090000|2022-02-09 23:41:30|4586|4585.4|4585.75|4585.15|4586|4585.4|4585.75|4585.15|11
1644450100000|2022-02-09 23:41:40|||||||||5
1644450110000|2022-02-09 23:41:50|4585.87|4585.27|4585.75|4585.15|4586|4585.4|4585.75|4585.15|18
1644450120000|2022-02-09 23:42:00|4585.62|4585.02|4585.25|4584.65|4585.62|4585.02|4585.25|4584.65|11
1644450130000|2022-02-09 23:42:10|||||||||21
1644450140000|2022-02-09 23:42:20|||||||||2
1644450150000|2022-02-09 23:42:30|4585.5|4584.9|4585.37|4584.77|4585.5|4584.9|4585.25|4584.65|18
1644450160000|2022-02-09 23:42:40|4585.25|4584.65|4585.25|4584.65|4585.5|4584.9|4585.25|4584.65|12
1644450180000|2022-02-09 23:43:00|4585|4584.4|4585.25|4584.65|4585.25|4584.65|4585|4584.4|19
1644450190000|2022-02-09 23:43:10|4585.12|4584.52|4585.12|4584.52|4585.25|4584.65|4585|4584.4|26
1644450200000|2022-02-09 23:43:20|4585.25|4584.65|4585.25|4584.65|4585.25|4584.65|4585|4584.4|6
1644450210000|2022-02-09 23:43:30|4585.12|4584.52|4584.75|4584.15|4585.12|4584.52|4584.75|4584.15|19
1644450220000|2022-02-09 23:43:40|4584.87|4584.27|4585|4584.4|4585|4584.4|4584.87|4584.27|6
1644450230000|2022-02-09 23:43:50|||||||||3
1644450240000|2022-02-09 23:44:00|4584.87|4584.27|4584.87|4584.27|4584.87|4584.27|4584.87|4584.27|17
1644450250000|2022-02-09 23:44:10|4585|4584.4|4584.87|4584.27|4585|4584.4|4584.87|4584.27|3
1644450260000|2022-02-09 23:44:20|4584.75|4584.15|4584.62|4584.02|4584.75|4584.15|4584.5|4583.9|99
1644450270000|2022-02-09 23:44:30|4584.37|4583.77|4584.5|4583.9|4584.5|4583.9|4584.37|4583.77|15
1644450300000|2022-02-09 23:45:00|4584.37|4583.77|4584.5|4583.9|4584.5|4583.9|4584.25|4583.65|53
1644450310000|2022-02-09 23:45:10|4584.62|4584.02|4584.75|4584.15|4584.75|4584.15|4584.5|4583.9|45
1644450320000|2022-02-09 23:45:20|||||||||6
1644450330000|2022-02-09 23:45:30|4584.5|4583.9|4584.5|4583.9|4584.75|4584.15|4584.5|4583.9|35
1644450340000|2022-02-09 23:45:40|4584.62|4584.02|4584.75|4584.15|4584.75|4584.15|4584.62|4584.02|11
1644450350000|2022-02-09 23:45:50|||||||||5
1644450360000|2022-02-09 23:46:00|4584.87|4584.27|4584.87|4584.27|4585|4584.4|4584.75|4584.15|114
1644450370000|2022-02-09 23:46:10|4584.75|4584.15|4584.75|4584.15|4584.87|4584.27|4584.75|4584.15|17
1644450380000|2022-02-09 23:46:20|4585|4584.4|4585|4584.4|4585|4584.4|4585|4584.4|8
1644450390000|2022-02-09 23:46:30|4585.25|4584.65|4585|4584.4|4585.25|4584.65|4585|4584.4|13
1644450400000|2022-02-09 23:46:40|4584.87|4584.27|4585|4584.4|4585|4584.4|4584.87|4584.27|27
1644450410000|2022-02-09 23:46:50|4584.87|4584.27|4584.75|4584.15|4584.87|4584.27|4584.75|4584.15|2
1644450420000|2022-02-09 23:47:00|4584.87|4584.27|4585|4584.4|4585|4584.4|4584.87|4584.27|3
1644450430000|2022-02-09 23:47:10|4584.75|4584.15|4584.75|4584.15|4584.75|4584.15|4584.75|4584.15|10
1644450440000|2022-02-09 23:47:20|||||||||3
1644450460000|2022-02-09 23:47:40|4585|4584.4|4585|4584.4|4585|4584.4|4585|4584.4|20
1644450470000|2022-02-09 23:47:50|4584.87|4584.27|4584.75|4584.15|4584.87|4584.27|4584.75|4584.15|12
1644450480000|2022-02-09 23:48:00|||||||||1
1644450490000|2022-02-09 23:48:10|4585|4584.4|4584.75|4584.15|4585|4584.4|4584.75|4584.15|9
1644450500000|2022-02-09 23:48:20|4584.87|4584.27|4585|4584.4|4585|4584.4|4584.87|4584.27|6
1644450530000|2022-02-09 23:48:50|4585.12|4584.52|4585.25|4584.65|4585.25|4584.65|4585.12|4584.52|22
1644450540000|2022-02-09 23:49:00|4585.37|4584.77|4585.5|4584.9|4585.5|4584.9|4585.25|4584.65|35
1644450550000|2022-02-09 23:49:10|||||||||1
1644450560000|2022-02-09 23:49:20|4585.37|4584.77|4585.25|4584.65|4585.37|4584.77|4585.25|4584.65|15
1644450570000|2022-02-09 23:49:30|4585.37|4584.77|4585.37|4584.77|4585.37|4584.77|4585.37|4584.77|2
1644450580000|2022-02-09 23:49:40|4585.5|4584.9|4585.5|4584.9|4585.5|4584.9|4585.5|4584.9|0
1644450590000|2022-02-09 23:49:50|4585.87|4585.27|4585.87|4585.27|4585.87|4585.27|4585.87|4585.27|27
1644450600000|2022-02-09 23:50:00|4585.75|4585.15|4585.75|4585.15|4585.75|4585.15|4585.75|4585.15|5
1644450610000|2022-02-09 23:50:10|||||||||6
1644450620000|2022-02-09 23:50:20|4585.62|4585.02|4585.5|4584.9|4585.62|4585.02|4585.5|4584.9|8
1644450630000|2022-02-09 23:50:30|||||||||3
1644450640000|2022-02-09 23:50:40|4585.25|4584.65|4585.25|4584.65|4585.25|4584.65|4585.25|4584.65|10
1644450650000|2022-02-09 23:50:50|4585.37|4584.77|4585.37|4584.77|4585.37|4584.77|4585.25|4584.65|14
1644450660000|2022-02-09 23:51:00|4585.25|4584.65|4585.25|4584.65|4585.37|4584.77|4585.25|4584.65|2
1644450670000|2022-02-09 23:51:10|4585.12|4584.52|4585|4584.4|4585.12|4584.52|4585|4584.4|13
1644450680000|2022-02-09 23:51:20|4584.87|4584.27|4584.75|4584.15|4584.87|4584.27|4584.75|4584.15|12
1644450690000|2022-02-09 23:51:30|4584.62|4584.02|4584.62|4584.02|4584.75|4584.15|4584.5|4583.9|21
1644450700000|2022-02-09 23:51:40|4584.5|4583.9|4584.5|4583.9|4584.75|4584.15|4584.5|4583.9|7
1644450710000|2022-02-09 23:51:50|||||||||4
1644450720000|2022-02-09 23:52:00|4584.25|4583.65|4584.25|4583.65|4584.25|4583.65|4584.25|4583.65|27
1644450730000|2022-02-09 23:52:10|4584|4583.4|4584|4583.4|4584|4583.4|4584|4583.4|32
1644450740000|2022-02-09 23:52:20|4584.12|4583.52|4584.5|4583.9|4584.62|4584.02|4584.12|4583.52|30
1644450750000|2022-02-09 23:52:30|4584.25|4583.65|4584.25|4583.65|4584.25|4583.65|4584.25|4583.65|9
1644450770000|2022-02-09 23:52:50|4584.37|4583.77|4584.37|4583.77|4584.37|4583.77|4584.25|4583.65|28
1644450780000|2022-02-09 23:53:00|4584.25|4583.65|4584|4583.4|4584.25|4583.65|4584|4583.4|2
1644450790000|2022-02-09 23:53:10|4584.12|4583.52|4584.25|4583.65|4584.25|4583.65|4584|4583.4|17
1644450800000|2022-02-09 23:53:20|4584|4583.4|4584.25|4583.65|4584.25|4583.65|4584|4583.4|10
1644450810000|2022-02-09 23:53:30|4584.12|4583.52|4583.75|4583.15|4584.12|4583.52|4583.75|4583.15|38
1644450830000|2022-02-09 23:53:50|4584|4583.4|4584.25|4583.65|4584.25|4583.65|4584|4583.4|33
1644450840000|2022-02-09 23:54:00|4584.12|4583.52|4584.25|4583.65|4584.25|4583.65|4584|4583.4|10
1644450850000|2022-02-09 23:54:10|4584.5|4583.9|4584.5|4583.9|4584.5|4583.9|4584.25|4583.65|38
1644450860000|2022-02-09 23:54:20|4584.37|4583.77|4584.5|4583.9|4584.5|4583.9|4584.25|4583.65|14
1644450870000|2022-02-09 23:54:30|4584.75|4584.15|4584.5|4583.9|4584.75|4584.15|4584.5|4583.9|32
1644450880000|2022-02-09 23:54:40|4584.62|4584.02|4584.5|4583.9|4584.62|4584.02|4584.5|4583.9|7
1644450890000|2022-02-09 23:54:50|4584.62|4584.02|4584.75|4584.15|4584.75|4584.15|4584.62|4584.02|12
1644450900000|2022-02-09 23:55:00|4584.5|4583.9|4584.5|4583.9|4584.5|4583.9|4584.25|4583.65|130
1644450910000|2022-02-09 23:55:10|4584.75|4584.15|4584.25|4583.65|4584.75|4584.15|4584.25|4583.65|37
1644450920000|2022-02-09 23:55:20|4584.37|4583.77|4584.75|4584.15|4584.75|4584.15|4584.37|4583.77|30
1644450930000|2022-02-09 23:55:30|||||||||5
1644450950000|2022-02-09 23:55:50|4584.87|4584.27|4585.5|4584.9|4585.5|4584.9|4584.87|4584.27|27
1644450960000|2022-02-09 23:56:00|4585.25|4584.65|4585.25|4584.65|4585.25|4584.65|4585.25|4584.65|22
1644450970000|2022-02-09 23:56:10|4585.5|4584.9|4585.5|4584.9|4585.5|4584.9|4585.5|4584.9|11
1644450980000|2022-02-09 23:56:20|4585.62|4585.02|4585.75|4585.15|4585.75|4585.15|4585.5|4584.9|23
1644450990000|2022-02-09 23:56:30|4585.87|4585.27|4585.75|4585.15|4586|4585.4|4585.75|4585.15|24
1644451000000|2022-02-09 23:56:40|4585.5|4584.9|4585.75|4585.15|4585.75|4585.15|4585.5|4584.9|8
1644451010000|2022-02-09 23:56:50|||||||||9
1644451020000|2022-02-09 23:57:00|4586|4585.4|4586.25|4585.65|4586.25|4585.65|4586|4585.4|18
1644451030000|2022-02-09 23:57:10|4586.37|4585.77|4586.37|4585.77|4586.5|4585.9|4586.25|4585.65|36
1644451040000|2022-02-09 23:57:20|4586.25|4585.65|4586.25|4585.65|4586.37|4585.77|4586|4585.4|15
1644451050000|2022-02-09 23:57:30|4586|4585.4|4586.25|4585.65|4586.25|4585.65|4586|4585.4|17
1644451060000|2022-02-09 23:57:40|4586.37|4585.77|4586.25|4585.65|4586.5|4585.9|4586.12|4585.52|41
1644451070000|2022-02-09 23:57:50|4586.12|4585.52|4586.25|4585.65|4586.25|4585.65|4586|4585.4|21
1644451080000|2022-02-09 23:58:00|4586.12|4585.52|4586.25|4585.65|4586.25|4585.65|4586|4585.4|12
1644451090000|2022-02-09 23:58:10|4586.12|4585.52|4586|4585.4|4586.25|4585.65|4586|4585.4|44
1644451100000|2022-02-09 23:58:20|4585.87|4585.27|4585.5|4584.9|4585.87|4585.27|4585.5|4584.9|25
1644451110000|2022-02-09 23:58:30|4585.75|4585.15|4585.75|4585.15|4585.87|4585.27|4585.75|4585.15|19
1644451120000|2022-02-09 23:58:40|4585.87|4585.27|4586|4585.4|4586|4585.4|4585.75|4585.15|27
1644451130000|2022-02-09 23:58:50|4586.12|4585.52|4586.25|4585.65|4586.25|4585.65|4586.12|4585.52|26
1644451140000|2022-02-09 23:59:00|4586.5|4585.9|4586.5|4585.9|4586.5|4585.9|4586.5|4585.9|9
1644451150000|2022-02-09 23:59:10|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|20
1644451160000|2022-02-09 23:59:20|4586.37|4585.77|4586.5|4585.9|4586.5|4585.9|4586.25|4585.65|10
1644451170000|2022-02-09 23:59:30|4586.75|4586.15|4586.75|4586.15|4586.75|4586.15|4586.5|4585.9|54
1644451180000|2022-02-09 23:59:40|||||||||14
1644451190000|2022-02-09 23:59:50|4586.87|4586.27|4586.62|4586.02|4586.87|4586.27|4586.5|4585.9|23
1644451200000|2022-02-10 00:00:00|4586.75|4586.15|4585.5|4584.9|4586.75|4586.15|4585.25|4584.65|162
1644451210000|2022-02-10 00:00:10|4585.25|4584.65|4585.75|4585.15|4585.75|4585.15|4585|4584.4|49
1644451220000|2022-02-10 00:00:20|4585.62|4585.02|4585.75|4585.15|4586|4585.4|4585.62|4585.02|44
1644451230000|2022-02-10 00:00:30|4585.25|4584.65|4585.75|4585.15|4585.75|4585.15|4585.25|4584.65|52
1644451240000|2022-02-10 00:00:40|4585.87|4585.27|4586|4585.4|4586|4585.4|4585.75|4585.15|22
1644451250000|2022-02-10 00:00:50|4585.5|4584.9|4585.37|4584.77|4585.5|4584.9|4585.37|4584.77|17
1644451260000|2022-02-10 00:01:00|4585.5|4584.9|4585|4584.4|4585.5|4584.9|4585|4584.4|20
1644451270000|2022-02-10 00:01:10|4584.75|4584.15|4584.87|4584.27|4584.87|4584.27|4584.75|4584.15|18
1644451280000|2022-02-10 00:01:20|4584.75|4584.15|4585.25|4584.65|4585.25|4584.65|4584.75|4584.15|30
1644451290000|2022-02-10 00:01:30|4585.5|4584.9|4586|4585.4|4586|4585.4|4585.5|4584.9|16
1644451300000|2022-02-10 00:01:40|4585.87|4585.27|4585.75|4585.15|4585.87|4585.27|4585.75|4585.15|5
1644451310000|2022-02-10 00:01:50|4585.5|4584.9|4585.75|4585.15|4585.75|4585.15|4585.5|4584.9|43
1644451320000|2022-02-10 00:02:00|4586|4585.4|4585.75|4585.15|4586|4585.4|4585.75|4585.15|4
1644451330000|2022-02-10 00:02:10|4585.87|4585.27|4586|4585.4|4586|4585.4|4585.75|4585.15|28
1644451340000|2022-02-10 00:02:20|4585.75|4585.15|4586.5|4585.9|4586.5|4585.9|4585.75|4585.15|23
1644451350000|2022-02-10 00:02:30|4586.62|4586.02|4586.75|4586.15|4587|4586.4|4586.62|4586.02|47
1644451360000|2022-02-10 00:02:40|4587|4586.4|4587|4586.4|4587|4586.4|4586.87|4586.27|9
1644451370000|2022-02-10 00:02:50|4586.87|4586.27|4587|4586.4|4587.25|4586.65|4586.75|4586.15|24
1644451380000|2022-02-10 00:03:00|4586.87|4586.27|4587|4586.4|4587|4586.4|4586.75|4586.15|8
1644451390000|2022-02-10 00:03:10|||||||||1
1644451400000|2022-02-10 00:03:20|4587.12|4586.52|4586.87|4586.27|4587.25|4586.65|4586.75|4586.15|26
1644451410000|2022-02-10 00:03:30|4587|4586.4|4586.75|4586.15|4587|4586.4|4586.75|4586.15|23
1644451420000|2022-02-10 00:03:40|4586.5|4585.9|4586.37|4585.77|4586.62|4586.02|4586.37|4585.77|19
1644451430000|2022-02-10 00:03:50|4586.5|4585.9|4586.5|4585.9|4586.75|4586.15|4586.37|4585.77|17
1644451440000|2022-02-10 00:04:00|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|7
1644451450000|2022-02-10 00:04:10|4586.37|4585.77|4586.25|4585.65|4586.37|4585.77|4586.25|4585.65|8
1644451460000|2022-02-10 00:04:20|4586|4585.4|4586|4585.4|4586|4585.4|4586|4585.4|8
1644451470000|2022-02-10 00:04:30|4586.25|4585.65|4586.5|4585.9|4586.5|4585.9|4586.25|4585.65|26
1644451480000|2022-02-10 00:04:40|4586.25|4585.65|4586.5|4585.9|4586.5|4585.9|4586.25|4585.65|6
1644451490000|2022-02-10 00:04:50|4586.25|4585.65|4586.5|4585.9|4586.5|4585.9|4586.25|4585.65|12
1644451500000|2022-02-10 00:05:00|4586.37|4585.77|4585.75|4585.15|4586.37|4585.77|4585.62|4585.02|22
1644451510000|2022-02-10 00:05:10|4585.62|4585.02|4585.75|4585.15|4585.75|4585.15|4585.5|4584.9|34
1644451520000|2022-02-10 00:05:20|4586|4585.4|4586|4585.4|4586.12|4585.52|4586|4585.4|42
1644451530000|2022-02-10 00:05:30|4585.75|4585.15|4586.12|4585.52|4586.12|4585.52|4585.75|4585.15|9
1644451540000|2022-02-10 00:05:40|4586.25|4585.65|4586.37|4585.77|4586.5|4585.9|4586.12|4585.52|17
1644451550000|2022-02-10 00:05:50|4586.5|4585.9|4586.75|4586.15|4586.87|4586.27|4586.5|4585.9|21
1644451570000|2022-02-10 00:06:10|4586.5|4585.9|4587|4586.4|4587|4586.4|4586.5|4585.9|24
1644451580000|2022-02-10 00:06:20|4587.12|4586.52|4587.25|4586.65|4587.25|4586.65|4587.12|4586.52|22
1644451590000|2022-02-10 00:06:30|4587.37|4586.77|4587.5|4586.9|4587.5|4586.9|4587.25|4586.65|19
1644451600000|2022-02-10 00:06:40|4587.25|4586.65|4587|4586.4|4587.25|4586.65|4587|4586.4|46
1644451610000|2022-02-10 00:06:50|4587.25|4586.65|4587|4586.4|4587.25|4586.65|4587|4586.4|17
1644451620000|2022-02-10 00:07:00|4586.87|4586.27|4587.12|4586.52|4587.12|4586.52|4586.87|4586.27|12
1644451630000|2022-02-10 00:07:10|4587.25|4586.65|4586.5|4585.9|4587.25|4586.65|4586.25|4585.65|40
1644451640000|2022-02-10 00:07:20|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|14
1644451650000|2022-02-10 00:07:30|4586.37|4585.77|4586.5|4585.9|4586.75|4586.15|4586.37|4585.77|12
1644451660000|2022-02-10 00:07:40|4586.25|4585.65|4585.75|4585.15|4586.25|4585.65|4585.5|4584.9|45
1644451670000|2022-02-10 00:07:50|4585.62|4585.02|4585.5|4584.9|4585.62|4585.02|4585.25|4584.65|136
1644451680000|2022-02-10 00:08:00|4585.62|4585.02|4585.5|4584.9|4585.62|4585.02|4585.25|4584.65|14
1644451690000|2022-02-10 00:08:10|4585.37|4584.77|4585.12|4584.52|4585.5|4584.9|4585.12|4584.52|28
1644451700000|2022-02-10 00:08:20|4585.25|4584.65|4584.75|4584.15|4585.25|4584.65|4584.75|4584.15|32
1644451710000|2022-02-10 00:08:30|4584.87|4584.27|4585|4584.4|4585|4584.4|4584.75|4584.15|29
1644451720000|2022-02-10 00:08:40|4584.87|4584.27|4584.75|4584.15|4584.87|4584.27|4584.75|4584.15|1
1644451730000|2022-02-10 00:08:50|4584.5|4583.9|4584.5|4583.9|4584.75|4584.15|4584.5|4583.9|9
1644451740000|2022-02-10 00:09:00|4584|4583.4|4584|4583.4|4584.12|4583.52|4583.75|4583.15|100
1644451750000|2022-02-10 00:09:10|4583.87|4583.27|4584|4583.4|4584|4583.4|4583.87|4583.27|26
1644451760000|2022-02-10 00:09:20|4584.12|4583.52|4584.75|4584.15|4584.75|4584.15|4584|4583.4|77
1644451770000|2022-02-10 00:09:30|4584.62|4584.02|4584.75|4584.15|4584.75|4584.15|4584.62|4584.02|18
1644451780000|2022-02-10 00:09:40|4584.5|4583.9|4584.5|4583.9|4584.5|4583.9|4584.5|4583.9|7
1644451790000|2022-02-10 00:09:50|4584.62|4584.02|4584.75|4584.15|4585|4584.4|4584.5|4583.9|35
1644451800000|2022-02-10 00:10:00|4584.87|4584.27|4584.87|4584.27|4585.25|4584.65|4584.87|4584.27|29
1644451810000|2022-02-10 00:10:10|4585|4584.4|4585|4584.4|4585|4584.4|4584.75|4584.15|2
1644451820000|2022-02-10 00:10:20|||||||||5
1644451830000|2022-02-10 00:10:30|4584.75|4584.15|4585|4584.4|4585|4584.4|4584.75|4584.15|18
1644451840000|2022-02-10 00:10:40|4585.12|4584.52|4585.25|4584.65|4585.25|4584.65|4585|4584.4|14
1644451850000|2022-02-10 00:10:50|4585|4584.4|4585|4584.4|4585|4584.4|4585|4584.4|23
1644451860000|2022-02-10 00:11:00|4584.75|4584.15|4584.75|4584.15|4584.87|4584.27|4584.5|4583.9|19
1644451870000|2022-02-10 00:11:10|||||||||4
1644451880000|2022-02-10 00:11:20|4584.87|4584.27|4585.25|4584.65|4585.5|4584.9|4584.87|4584.27|26
1644451890000|2022-02-10 00:11:30|4585|4584.4|4585.25|4584.65|4585.25|4584.65|4585|4584.4|9
1644451900000|2022-02-10 00:11:40|4585|4584.4|4584.75|4584.15|4585|4584.4|4584.75|4584.15|12
1644451910000|2022-02-10 00:11:50|||||||||8
1644451920000|2022-02-10 00:12:00|4585|4584.4|4585.25|4584.65|4585.37|4584.77|4584.75|4584.15|15
1644451930000|2022-02-10 00:12:10|4585|4584.4|4584.5|4583.9|4585|4584.4|4584.5|4583.9|16
1644451940000|2022-02-10 00:12:20|4584.62|4584.02|4584.25|4583.65|4584.75|4584.15|4584|4583.4|21
1644451950000|2022-02-10 00:12:30|4584|4583.4|4584.37|4583.77|4584.37|4583.77|4584|4583.4|131
1644451960000|2022-02-10 00:12:40|4584.25|4583.65|4584|4583.4|4584.25|4583.65|4583.87|4583.27|17
1644451970000|2022-02-10 00:12:50|4583.87|4583.27|4583.87|4583.27|4584|4583.4|4583.75|4583.15|45
1644451980000|2022-02-10 00:13:00|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|8
1644451990000|2022-02-10 00:13:10|4583.5|4582.9|4583.5|4582.9|4583.75|4583.15|4583.5|4582.9|16
1644452000000|2022-02-10 00:13:20|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|5
1644452010000|2022-02-10 00:13:30|4583.37|4582.77|4583.25|4582.65|4583.37|4582.77|4583|4582.4|81
1644452020000|2022-02-10 00:13:40|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|4583.25|4582.65|19
1644452030000|2022-02-10 00:13:50|4583.37|4582.77|4583.25|4582.65|4583.5|4582.9|4583.25|4582.65|7
1644452040000|2022-02-10 00:14:00|4583.37|4582.77|4583.5|4582.9|4583.5|4582.9|4583.37|4582.77|17
1644452050000|2022-02-10 00:14:10|4583.37|4582.77|4583.37|4582.77|4583.37|4582.77|4583.37|4582.77|14
1644452060000|2022-02-10 00:14:20|4583.25|4582.65|4583.25|4582.65|4583.5|4582.9|4583.25|4582.65|26
1644452070000|2022-02-10 00:14:30|4583.12|4582.52|4583.25|4582.65|4583.25|4582.65|4583.12|4582.52|14
1644452080000|2022-02-10 00:14:40|4583.12|4582.52|4583|4582.4|4583.25|4582.65|4583|4582.4|14
1644452090000|2022-02-10 00:14:50|4583.12|4582.52|4583.25|4582.65|4583.25|4582.65|4583|4582.4|7
1644452100000|2022-02-10 00:15:00|4583|4582.4|4583|4582.4|4583|4582.4|4583|4582.4|20
1644452110000|2022-02-10 00:15:10|4582.75|4582.15|4583|4582.4|4583|4582.4|4582.75|4582.15|46
1644452120000|2022-02-10 00:15:20|||||||||10
1644452130000|2022-02-10 00:15:30|||||||||10
1644452140000|2022-02-10 00:15:40|4583.12|4582.52|4583|4582.4|4583.12|4582.52|4583|4582.4|2
1644452150000|2022-02-10 00:15:50|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|14
1644452160000|2022-02-10 00:16:00|4582.62|4582.02|4583.25|4582.65|4583.5|4582.9|4582.5|4581.9|106
1644452170000|2022-02-10 00:16:10|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|26
1644452180000|2022-02-10 00:16:20|4583.62|4583.02|4583.5|4582.9|4583.62|4583.02|4583.25|4582.65|34
1644452190000|2022-02-10 00:16:30|4583.25|4582.65|4583.25|4582.65|4583.5|4582.9|4583.25|4582.65|23
1644452200000|2022-02-10 00:16:40|4583.5|4582.9|4583|4582.4|4583.5|4582.9|4583|4582.4|20
1644452210000|2022-02-10 00:16:50|4582.75|4582.15|4583|4582.4|4583|4582.4|4582.75|4582.15|14
1644452220000|2022-02-10 00:17:00|4583.12|4582.52|4583.25|4582.65|4583.37|4582.77|4583.12|4582.52|32
1644452230000|2022-02-10 00:17:10|4583.5|4582.9|4583|4582.4|4583.5|4582.9|4583|4582.4|28
1644452240000|2022-02-10 00:17:20|4583.12|4582.52|4583|4582.4|4583.25|4582.65|4583|4582.4|39
1644452250000|2022-02-10 00:17:30|||||||||3
1644452260000|2022-02-10 00:17:40|4582.75|4582.15|4582.75|4582.15|4582.87|4582.27|4582.75|4582.15|12
1644452270000|2022-02-10 00:17:50|4582.87|4582.27|4582.75|4582.15|4583|4582.4|4582.75|4582.15|37
1644452280000|2022-02-10 00:18:00|4582.87|4582.27|4582.75|4582.15|4582.87|4582.27|4582.75|4582.15|19
1644452290000|2022-02-10 00:18:10|4582.5|4581.9|4582.62|4582.02|4582.75|4582.15|4582.5|4581.9|30
1644452300000|2022-02-10 00:18:20|4582.75|4582.15|4582|4581.4|4582.75|4582.15|4582|4581.4|94
1644452310000|2022-02-10 00:18:30|4582.25|4581.65|4582.25|4581.65|4582.5|4581.9|4582.25|4581.65|39
1644452320000|2022-02-10 00:18:40|4582.12|4581.52|4582.25|4581.65|4582.25|4581.65|4582|4581.4|27
1644452330000|2022-02-10 00:18:50|||||||||11
1644452340000|2022-02-10 00:19:00|4582|4581.4|4582.25|4581.65|4582.25|4581.65|4582|4581.4|55
1644452360000|2022-02-10 00:19:20|||||||||11
1644452370000|2022-02-10 00:19:30|4582|4581.4|4582.25|4581.65|4582.25|4581.65|4582|4581.4|48
1644452380000|2022-02-10 00:19:40|4582.12|4581.52|4582|4581.4|4582.25|4581.65|4582|4581.4|35
1644452390000|2022-02-10 00:19:50|4582.12|4581.52|4581.75|4581.15|4582.25|4581.65|4581.75|4581.15|50
1644452400000|2022-02-10 00:20:00|4581.87|4581.27|4582|4581.4|4582|4581.4|4581.75|4581.15|12
1644452410000|2022-02-10 00:20:10|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|31
1644452420000|2022-02-10 00:20:20|||||||||18
1644452430000|2022-02-10 00:20:30|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|34
1644452440000|2022-02-10 00:20:40|4582.62|4582.02|4582.5|4581.9|4582.62|4582.02|4582.5|4581.9|27
1644452450000|2022-02-10 00:20:50|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|9
1644452460000|2022-02-10 00:21:00|4582.5|4581.9|4582|4581.4|4582.5|4581.9|4581.75|4581.15|141
1644452470000|2022-02-10 00:21:10|4582.25|4581.65|4582|4581.4|4582.25|4581.65|4582|4581.4|12
1644452480000|2022-02-10 00:21:20|4582.12|4581.52|4582.25|4581.65|4582.25|4581.65|4582|4581.4|5
1644452490000|2022-02-10 00:21:30|4582.12|4581.52|4582.5|4581.9|4582.5|4581.9|4582|4581.4|56
1644452500000|2022-02-10 00:21:40|4582.62|4582.02|4582.75|4582.15|4582.75|4582.15|4582.5|4581.9|11
1644452510000|2022-02-10 00:21:50|||||||||15
1644452520000|2022-02-10 00:22:00|4583|4582.4|4583|4582.4|4583|4582.4|4583|4582.4|53
1644452530000|2022-02-10 00:22:10|4582.75|4582.15|4582.75|4582.15|4583|4582.4|4582.75|4582.15|24
1644452540000|2022-02-10 00:22:20|||||||||3
1644452550000|2022-02-10 00:22:30|4583|4582.4|4582.75|4582.15|4583|4582.4|4582.75|4582.15|12
1644452560000|2022-02-10 00:22:40|4582.87|4582.27|4583|4582.4|4583|4582.4|4582.87|4582.27|5
1644452570000|2022-02-10 00:22:50|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|35
1644452580000|2022-02-10 00:23:00|4582.87|4582.27|4583|4582.4|4583|4582.4|4582.87|4582.27|10
1644452590000|2022-02-10 00:23:10|||||||||29
1644452600000|2022-02-10 00:23:20|||||||||1
1644452630000|2022-02-10 00:23:50|4582.87|4582.27|4583|4582.4|4583|4582.4|4582.75|4582.15|36
1644452640000|2022-02-10 00:24:00|4583.12|4582.52|4583.25|4582.65|4583.25|4582.65|4583|4582.4|63
1644452650000|2022-02-10 00:24:10|4583.37|4582.77|4583.5|4582.9|4583.5|4582.9|4583.37|4582.77|8
1644452660000|2022-02-10 00:24:20|4583.75|4583.15|4583.75|4583.15|4584|4583.4|4583.75|4583.15|58
1644452670000|2022-02-10 00:24:30|4583.5|4582.9|4583.5|4582.9|4583.75|4583.15|4583.5|4582.9|11
1644452680000|2022-02-10 00:24:40|4583.75|4583.15|4584|4583.4|4584|4583.4|4583.75|4583.15|18
1644452690000|2022-02-10 00:24:50|4584.12|4583.52|4584|4583.4|4584.12|4583.52|4584|4583.4|35
1644452700000|2022-02-10 00:25:00|4583.75|4583.15|4584|4583.4|4584.25|4583.65|4583.75|4583.15|32
1644452710000|2022-02-10 00:25:10|4583.75|4583.15|4583.87|4583.27|4584|4583.4|4583.75|4583.15|8
1644452720000|2022-02-10 00:25:20|4584|4583.4|4584|4583.4|4584|4583.4|4583.87|4583.27|3
1644452730000|2022-02-10 00:25:30|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|8
1644452740000|2022-02-10 00:25:40|4583.87|4583.27|4583.87|4583.27|4584|4583.4|4583.75|4583.15|10
1644452750000|2022-02-10 00:25:50|4584|4583.4|4584|4583.4|4584|4583.4|4584|4583.4|2
1644452760000|2022-02-10 00:26:00|4584.12|4583.52|4584.25|4583.65|4584.25|4583.65|4584.12|4583.52|16
1644452770000|2022-02-10 00:26:10|4584|4583.4|4584.25|4583.65|4584.25|4583.65|4584|4583.4|11
1644452780000|2022-02-10 00:26:20|4584|4583.4|4584.25|4583.65|4584.25|4583.65|4584|4583.4|14
1644452790000|2022-02-10 00:26:30|4584.12|4583.52|4584.25|4583.65|4584.25|4583.65|4584|4583.4|9
1644452800000|2022-02-10 00:26:40|4584|4583.4|4584.12|4583.52|4584.12|4583.52|4584|4583.4|5
1644452810000|2022-02-10 00:26:50|4584|4583.4|4583.75|4583.15|4584|4583.4|4583.75|4583.15|5
1644452820000|2022-02-10 00:27:00|4584|4583.4|4584|4583.4|4584|4583.4|4583.75|4583.15|10
1644452830000|2022-02-10 00:27:10|||||||||15
1644452840000|2022-02-10 00:27:20|4583.87|4583.27|4583.5|4582.9|4583.87|4583.27|4583.5|4582.9|36
1644452850000|2022-02-10 00:27:30|||||||||7
1644452860000|2022-02-10 00:27:40|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|31
1644452870000|2022-02-10 00:27:50|||||||||10
1644452880000|2022-02-10 00:28:00|4583.87|4583.27|4584|4583.4|4584|4583.4|4583.75|4583.15|4
1644452890000|2022-02-10 00:28:10|4584.12|4583.52|4584|4583.4|4584.25|4583.65|4584|4583.4|16
1644452900000|2022-02-10 00:28:20|4583.87|4583.27|4583.87|4583.27|4584|4583.4|4583.75|4583.15|5
1644452910000|2022-02-10 00:28:30|4583.75|4583.15|4583.87|4583.27|4583.87|4583.27|4583.75|4583.15|0
1644452920000|2022-02-10 00:28:40|4583.75|4583.15|4583.75|4583.15|4584|4583.4|4583.75|4583.15|6
1644452930000|2022-02-10 00:28:50|||||||||2
1644452940000|2022-02-10 00:29:00|||||||||6
1644452950000|2022-02-10 00:29:10|4583.87|4583.27|4583.87|4583.27|4584|4583.4|4583.75|4583.15|8
1644452960000|2022-02-10 00:29:20|4584|4583.4|4584|4583.4|4584|4583.4|4584|4583.4|2
1644452980000|2022-02-10 00:29:40|4584.12|4583.52|4584.25|4583.65|4584.25|4583.65|4584.12|4583.52|4
1644452990000|2022-02-10 00:29:50|4584|4583.4|4584.25|4583.65|4584.25|4583.65|4584|4583.4|11
1644453000000|2022-02-10 00:30:00|||||||||46
1644453010000|2022-02-10 00:30:10|||||||||16
1644453020000|2022-02-10 00:30:20|4584.37|4583.77|4584.25|4583.65|4584.5|4583.9|4584.25|4583.65|9
1644453030000|2022-02-10 00:30:30|4584.37|4583.77|4584.5|4583.9|4584.5|4583.9|4584.37|4583.77|45
1644453040000|2022-02-10 00:30:40|4584.75|4584.15|4584.75|4584.15|4584.75|4584.15|4584.75|4584.15|5
1644453050000|2022-02-10 00:30:50|4585|4584.4|4585|4584.4|4585|4584.4|4585|4584.4|24
1644453060000|2022-02-10 00:31:00|||||||||23
1644453070000|2022-02-10 00:31:10|4584.75|4584.15|4585|4584.4|4585|4584.4|4584.75|4584.15|19
1644453080000|2022-02-10 00:31:20|||||||||8
1644453090000|2022-02-10 00:31:30|4585.25|4584.65|4585|4584.4|4585.25|4584.65|4585|4584.4|27
1644453100000|2022-02-10 00:31:40|4584.87|4584.27|4584.75|4584.15|4585|4584.4|4584.75|4584.15|29
1644453110000|2022-02-10 00:31:50|4584.87|4584.27|4585|4584.4|4585|4584.4|4584.75|4584.15|11
1644453120000|2022-02-10 00:32:00|4584.75|4584.15|4584.75|4584.15|4584.87|4584.27|4584.75|4584.15|14
1644453130000|2022-02-10 00:32:10|4584.5|4583.9|4584.25|4583.65|4584.5|4583.9|4584.25|4583.65|37
1644453140000|2022-02-10 00:32:20|4584.12|4583.52|4583.75|4583.15|4584.12|4583.52|4583.75|4583.15|12
1644453150000|2022-02-10 00:32:30|4584|4583.4|4584.25|4583.65|4584.25|4583.65|4584|4583.4|14
1644453160000|2022-02-10 00:32:40|||||||||3
1644453170000|2022-02-10 00:32:50|4584.12|4583.52|4584|4583.4|4584.12|4583.52|4584|4583.4|6
1644453180000|2022-02-10 00:33:00|||||||||1
1644453190000|2022-02-10 00:33:10|4583.75|4583.15|4584|4583.4|4584|4583.4|4583.75|4583.15|12
1644453200000|2022-02-10 00:33:20|4583.75|4583.15|4584|4583.4|4584|4583.4|4583.75|4583.15|11
1644453210000|2022-02-10 00:33:30|4583.87|4583.27|4583.87|4583.27|4583.87|4583.27|4583.87|4583.27|7
1644453220000|2022-02-10 00:33:40|4584|4583.4|4583.75|4583.15|4584|4583.4|4583.75|4583.15|5
1644453230000|2022-02-10 00:33:50|4583.5|4582.9|4583.5|4582.9|4583.62|4583.02|4583.25|4582.65|52
1644453240000|2022-02-10 00:34:00|4583.62|4583.02|4583.75|4583.15|4583.75|4583.15|4583.62|4583.02|3
1644453250000|2022-02-10 00:34:10|4583.62|4583.02|4583.5|4582.9|4583.75|4583.15|4583.5|4582.9|12
1644453260000|2022-02-10 00:34:20|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|4
1644453270000|2022-02-10 00:34:30|4583.37|4582.77|4583.75|4583.15|4583.75|4583.15|4583.37|4582.77|7
1644453280000|2022-02-10 00:34:40|4583.62|4583.02|4583.5|4582.9|4583.62|4583.02|4583.5|4582.9|3
1644453290000|2022-02-10 00:34:50|||||||||1
1644453300000|2022-02-10 00:35:00|4583.37|4582.77|4583.25|4582.65|4583.5|4582.9|4583.25|4582.65|9
1644453310000|2022-02-10 00:35:10|4583.37|4582.77|4583|4582.4|4583.37|4582.77|4582.87|4582.27|44
1644453320000|2022-02-10 00:35:20|||||||||12
1644453330000|2022-02-10 00:35:30|4583.25|4582.65|4583.5|4582.9|4583.5|4582.9|4583.25|4582.65|58
1644453340000|2022-02-10 00:35:40|4583.25|4582.65|4583.37|4582.77|4583.37|4582.77|4583.25|4582.65|7
1644453350000|2022-02-10 00:35:50|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|4
1644453360000|2022-02-10 00:36:00|4583.25|4582.65|4583.37|4582.77|4583.37|4582.77|4583.25|4582.65|18
1644453370000|2022-02-10 00:36:10|4583.5|4582.9|4583.75|4583.15|4583.75|4583.15|4583.5|4582.9|7
1644453380000|2022-02-10 00:36:20|4584|4583.4|4584|4583.4|4584|4583.4|4584|4583.4|12
1644453390000|2022-02-10 00:36:30|4584.25|4583.65|4584.5|4583.9|4584.5|4583.9|4584.25|4583.65|45
1644453400000|2022-02-10 00:36:40|4584.25|4583.65|4583.75|4583.15|4584.25|4583.65|4583.75|4583.15|34
1644453410000|2022-02-10 00:36:50|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|6
1644453420000|2022-02-10 00:37:00|4583.37|4582.77|4583.5|4582.9|4583.5|4582.9|4583.37|4582.77|8
1644453430000|2022-02-10 00:37:10|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|9
1644453440000|2022-02-10 00:37:20|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|6
1644453450000|2022-02-10 00:37:30|4583.75|4583.15|4584|4583.4|4584|4583.4|4583.62|4583.02|16
1644453460000|2022-02-10 00:37:40|4583.87|4583.27|4583.75|4583.15|4583.87|4583.27|4583.75|4583.15|9
1644453470000|2022-02-10 00:37:50|4583.87|4583.27|4583.87|4583.27|4584|4583.4|4583.87|4583.27|3
1644453480000|2022-02-10 00:38:00|4583.75|4583.15|4584|4583.4|4584|4583.4|4583.75|4583.15|5
1644453490000|2022-02-10 00:38:10|4583.87|4583.27|4584|4583.4|4584|4583.4|4583.87|4583.27|3
1644453500000|2022-02-10 00:38:20|4584.25|4583.65|4584.25|4583.65|4584.25|4583.65|4584.25|4583.65|20
1644453510000|2022-02-10 00:38:30|4584.37|4583.77|4584.5|4583.9|4584.75|4584.15|4584.37|4583.77|64
1644453520000|2022-02-10 00:38:40|4584.37|4583.77|4584.37|4583.77|4584.5|4583.9|4584.37|4583.77|5
1644453530000|2022-02-10 00:38:50|4584.5|4583.9|4584.25|4583.65|4584.5|4583.9|4584.12|4583.52|9
1644453540000|2022-02-10 00:39:00|4584|4583.4|4584|4583.4|4584|4583.4|4584|4583.4|8
1644453550000|2022-02-10 00:39:10|||||||||8
1644453560000|2022-02-10 00:39:20|||||||||1
1644453570000|2022-02-10 00:39:30|4584.25|4583.65|4583.75|4583.15|4584.25|4583.65|4583.75|4583.15|41
1644453580000|2022-02-10 00:39:40|4583.5|4582.9|4583.62|4583.02|4583.62|4583.02|4583.37|4582.77|34
1644453590000|2022-02-10 00:39:50|4583.5|4582.9|4583.25|4582.65|4583.5|4582.9|4583.25|4582.65|31
1644453600000|2022-02-10 00:40:00|||||||||6
1644453610000|2022-02-10 00:40:10|4583.5|4582.9|4583.25|4582.65|4583.5|4582.9|4583.25|4582.65|17
1644453620000|2022-02-10 00:40:20|4583.12|4582.52|4583.25|4582.65|4583.25|4582.65|4583|4582.4|5
1644453630000|2022-02-10 00:40:30|||||||||3
1644453640000|2022-02-10 00:40:40|||||||||1
1644453650000|2022-02-10 00:40:50|||||||||4
1644453660000|2022-02-10 00:41:00|4583|4582.4|4583|4582.4|4583.25|4582.65|4583|4582.4|27
1644453670000|2022-02-10 00:41:10|4583.12|4582.52|4583.25|4582.65|4583.25|4582.65|4583.12|4582.52|8
1644453680000|2022-02-10 00:41:20|||||||||3
1644453690000|2022-02-10 00:41:30|4583.37|4582.77|4583.25|4582.65|4583.5|4582.9|4583.25|4582.65|8
1644453700000|2022-02-10 00:41:40|4583.37|4582.77|4583.37|4582.77|4583.37|4582.77|4583.37|4582.77|10
1644453710000|2022-02-10 00:41:50|4583.25|4582.65|4583.25|4582.65|4583.5|4582.9|4583.25|4582.65|14
1644453720000|2022-02-10 00:42:00|4583.5|4582.9|4583.37|4582.77|4583.5|4582.9|4583.25|4582.65|14
1644453730000|2022-02-10 00:42:10|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|4583.37|4582.77|0
1644453740000|2022-02-10 00:42:20|||||||||14
1644453750000|2022-02-10 00:42:30|||||||||2
1644453760000|2022-02-10 00:42:40|4583.62|4583.02|4583.75|4583.15|4583.75|4583.15|4583.62|4583.02|5
1644453770000|2022-02-10 00:42:50|||||||||4
1644453780000|2022-02-10 00:43:00|4583.87|4583.27|4584|4583.4|4584|4583.4|4583.75|4583.15|26
1644453790000|2022-02-10 00:43:10|||||||||1
1644453800000|2022-02-10 00:43:20|4584.12|4583.52|4584|4583.4|4584.12|4583.52|4584|4583.4|16
1644453810000|2022-02-10 00:43:30|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|16
1644453820000|2022-02-10 00:43:40|4583.5|4582.9|4583.5|4582.9|4583.62|4583.02|4583.5|4582.9|13
1644453830000|2022-02-10 00:43:50|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|12
1644453840000|2022-02-10 00:44:00|4583|4582.4|4582.75|4582.15|4583|4582.4|4582.75|4582.15|18
1644453850000|2022-02-10 00:44:10|||||||||3
1644453860000|2022-02-10 00:44:20|4582.87|4582.27|4582.87|4582.27|4583|4582.4|4582.87|4582.27|17
1644453870000|2022-02-10 00:44:30|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|0
1644453880000|2022-02-10 00:44:40|4583|4582.4|4583.25|4582.65|4583.25|4582.65|4583|4582.4|13
1644453890000|2022-02-10 00:44:50|4583|4582.4|4583|4582.4|4583|4582.4|4583|4582.4|49
1644453900000|2022-02-10 00:45:00|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|14
1644453910000|2022-02-10 00:45:10|4582.62|4582.02|4582.75|4582.15|4582.75|4582.15|4582.62|4582.02|5
1644453920000|2022-02-10 00:45:20|4582.5|4581.9|4582.62|4582.02|4582.62|4582.02|4582.5|4581.9|7
1644453930000|2022-02-10 00:45:30|4582.75|4582.15|4583|4582.4|4583|4582.4|4582.5|4581.9|27
1644453940000|2022-02-10 00:45:40|||||||||19
1644453950000|2022-02-10 00:45:50|||||||||2
1644453980000|2022-02-10 00:46:20|||||||||15
1644453990000|2022-02-10 00:46:30|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|5
1644454000000|2022-02-10 00:46:40|4583|4582.4|4583|4582.4|4583.12|4582.52|4583|4582.4|10
1644454010000|2022-02-10 00:46:50|||||||||4
1644454020000|2022-02-10 00:47:00|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|38
1644454030000|2022-02-10 00:47:10|4583.12|4582.52|4583|4582.4|4583.25|4582.65|4583|4582.4|11
1644454040000|2022-02-10 00:47:20|4582.87|4582.27|4582.75|4582.15|4583|4582.4|4582.75|4582.15|31
1644454050000|2022-02-10 00:47:30|4582.62|4582.02|4582.25|4581.65|4582.62|4582.02|4582.25|4581.65|66
1644454060000|2022-02-10 00:47:40|4582|4581.4|4582.25|4581.65|4582.25|4581.65|4582|4581.4|26
1644454070000|2022-02-10 00:47:50|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|11
1644454080000|2022-02-10 00:48:00|||||||||3
1644454090000|2022-02-10 00:48:10|4582.25|4581.65|4582.12|4581.52|4582.37|4581.77|4582|4581.4|100
1644454100000|2022-02-10 00:48:20|4582.25|4581.65|4582.12|4581.52|4582.25|4581.65|4582|4581.4|17
1644454110000|2022-02-10 00:48:30|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|4582|4581.4|14
1644454120000|2022-02-10 00:48:40|4582|4581.4|4581.75|4581.15|4582|4581.4|4581.75|4581.15|16
1644454130000|2022-02-10 00:48:50|4581.87|4581.27|4581.5|4580.9|4581.87|4581.27|4581.25|4580.65|139
1644454140000|2022-02-10 00:49:00|4581.37|4580.77|4581|4580.4|4581.37|4580.77|4581|4580.4|48
1644454150000|2022-02-10 00:49:10|4580.75|4580.15|4581.12|4580.52|4581.25|4580.65|4580.75|4580.15|78
1644454160000|2022-02-10 00:49:20|4581|4580.4|4581.25|4580.65|4581.25|4580.65|4581|4580.4|30
1644454170000|2022-02-10 00:49:30|4581.37|4580.77|4581|4580.4|4581.5|4580.9|4581|4580.4|39
1644454180000|2022-02-10 00:49:40|4581.12|4580.52|4581.25|4580.65|4581.25|4580.65|4581|4580.4|35
1644454190000|2022-02-10 00:49:50|4581.12|4580.52|4581.5|4580.9|4581.5|4580.9|4581.12|4580.52|25
1644454200000|2022-02-10 00:50:00|4581.37|4580.77|4581.5|4580.9|4581.5|4580.9|4581.25|4580.65|23
1644454210000|2022-02-10 00:50:10|4581.37|4580.77|4581.5|4580.9|4581.5|4580.9|4581.25|4580.65|24
1644454220000|2022-02-10 00:50:20|4581.37|4580.77|4581|4580.4|4581.5|4580.9|4581|4580.4|12
1644454230000|2022-02-10 00:50:30|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|37
1644454240000|2022-02-10 00:50:40|4580.87|4580.27|4581|4580.4|4581|4580.4|4580.87|4580.27|9
1644454250000|2022-02-10 00:50:50|4581.12|4580.52|4581.25|4580.65|4581.25|4580.65|4581|4580.4|64
1644454260000|2022-02-10 00:51:00|4581.12|4580.52|4581|4580.4|4581.25|4580.65|4581|4580.4|14
1644454270000|2022-02-10 00:51:10|4581.12|4580.52|4581|4580.4|4581.12|4580.52|4581|4580.4|20
1644454280000|2022-02-10 00:51:20|4580.87|4580.27|4581.12|4580.52|4581.12|4580.52|4580.75|4580.15|27
1644454290000|2022-02-10 00:51:30|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|4581.12|4580.52|10
1644454300000|2022-02-10 00:51:40|4581.37|4580.77|4581.25|4580.65|4581.37|4580.77|4581.25|4580.65|14
1644454310000|2022-02-10 00:51:50|4581.5|4580.9|4581.5|4580.9|4581.5|4580.9|4581.37|4580.77|31
1644454320000|2022-02-10 00:52:00|||||||||10
1644454330000|2022-02-10 00:52:10|4581|4580.4|4581|4580.4|4581|4580.4|4580.75|4580.15|47
1644454340000|2022-02-10 00:52:20|4580.87|4580.27|4580.75|4580.15|4581|4580.4|4580.75|4580.15|30
1644454350000|2022-02-10 00:52:30|4580.5|4579.9|4580.25|4579.65|4580.5|4579.9|4580.25|4579.65|81
1644454360000|2022-02-10 00:52:40|4580.12|4579.52|4580.25|4579.65|4580.25|4579.65|4580|4579.4|83
1644454370000|2022-02-10 00:52:50|4580|4579.4|4580|4579.4|4580.25|4579.65|4580|4579.4|35
1644454380000|2022-02-10 00:53:00|4580.12|4579.52|4580.25|4579.65|4580.25|4579.65|4580|4579.4|33
1644454390000|2022-02-10 00:53:10|4580.12|4579.52|4579.87|4579.27|4580.25|4579.65|4579.75|4579.15|50
1644454400000|2022-02-10 00:53:20|4580|4579.4|4579.75|4579.15|4580|4579.4|4579.75|4579.15|36
1644454410000|2022-02-10 00:53:30|4579.62|4579.02|4580|4579.4|4580|4579.4|4579.62|4579.02|100
1644454420000|2022-02-10 00:53:40|4579.87|4579.27|4580|4579.4|4580|4579.4|4579.87|4579.27|13
1644454430000|2022-02-10 00:53:50|4579.87|4579.27|4579.87|4579.27|4580|4579.4|4579.75|4579.15|13
1644454440000|2022-02-10 00:54:00|4580|4579.4|4580|4579.4|4580|4579.4|4580|4579.4|11
1644454450000|2022-02-10 00:54:10|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580|4579.4|31
1644454460000|2022-02-10 00:54:20|4580.12|4579.52|4580|4579.4|4580.5|4579.9|4580|4579.4|66
1644454470000|2022-02-10 00:54:30|4579.75|4579.15|4579.75|4579.15|4579.87|4579.27|4579.75|4579.15|38
1644454480000|2022-02-10 00:54:40|4580|4579.4|4579.75|4579.15|4580|4579.4|4579.75|4579.15|57
1644454490000|2022-02-10 00:54:50|||||||||18
1644454500000|2022-02-10 00:55:00|4579.62|4579.02|4580.25|4579.65|4580.25|4579.65|4579.5|4578.9|95
1644454510000|2022-02-10 00:55:10|4580|4579.4|4580|4579.4|4580|4579.4|4580|4579.4|6
1644454520000|2022-02-10 00:55:20|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580|4579.4|58
1644454540000|2022-02-10 00:55:40|4580.37|4579.77|4580.37|4579.77|4580.5|4579.9|4580.25|4579.65|18
1644454550000|2022-02-10 00:55:50|4580.5|4579.9|4580.75|4580.15|4580.75|4580.15|4580.5|4579.9|22
1644454560000|2022-02-10 00:56:00|||||||||18
1644454570000|2022-02-10 00:56:10|4580.5|4579.9|4580.5|4579.9|4580.62|4580.02|4580.5|4579.9|6
1644454580000|2022-02-10 00:56:20|4580.25|4579.65|4580.5|4579.9|4580.5|4579.9|4580.25|4579.65|8
1644454590000|2022-02-10 00:56:30|4580.62|4580.02|4580.5|4579.9|4580.75|4580.15|4580.5|4579.9|19
1644454600000|2022-02-10 00:56:40|4580.62|4580.02|4580.87|4580.27|4581|4580.4|4580.62|4580.02|35
1644454610000|2022-02-10 00:56:50|4580.75|4580.15|4581|4580.4|4581|4580.4|4580.75|4580.15|29
1644454620000|2022-02-10 00:57:00|4580.75|4580.15|4580.75|4580.15|4581|4580.4|4580.75|4580.15|10
1644454630000|2022-02-10 00:57:10|4580.5|4579.9|4580.75|4580.15|4580.75|4580.15|4580.5|4579.9|27
1644454640000|2022-02-10 00:57:20|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|2
1644454650000|2022-02-10 00:57:30|4580.25|4579.65|4580.5|4579.9|4580.5|4579.9|4580.25|4579.65|17
1644454660000|2022-02-10 00:57:40|4580.37|4579.77|4580.25|4579.65|4580.5|4579.9|4580.25|4579.65|26
1644454670000|2022-02-10 00:57:50|4580|4579.4|4580|4579.4|4580.12|4579.52|4580|4579.4|8
1644454680000|2022-02-10 00:58:00|||||||||3
1644454690000|2022-02-10 00:58:10|4579.75|4579.15|4579.75|4579.15|4579.87|4579.27|4579.75|4579.15|21
1644454700000|2022-02-10 00:58:20|||||||||12
1644454710000|2022-02-10 00:58:30|4579.62|4579.02|4579.37|4578.77|4579.62|4579.02|4579.25|4578.65|118
1644454720000|2022-02-10 00:58:40|4579.5|4578.9|4579.75|4579.15|4580|4579.4|4579.5|4578.9|43
1644454730000|2022-02-10 00:58:50|||||||||4
1644454740000|2022-02-10 00:59:00|4579.62|4579.02|4579.62|4579.02|4579.75|4579.15|4579.5|4578.9|27
1644454750000|2022-02-10 00:59:10|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|4579.5|4578.9|27
1644454760000|2022-02-10 00:59:20|4579.62|4579.02|4579.62|4579.02|4579.75|4579.15|4579.5|4578.9|45
1644454770000|2022-02-10 00:59:30|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|4579.5|4578.9|17
1644454780000|2022-02-10 00:59:40|4579.62|4579.02|4579.5|4578.9|4579.62|4579.02|4579.5|4578.9|1
1644454790000|2022-02-10 00:59:50|4579.37|4578.77|4579.25|4578.65|4579.5|4578.9|4579.25|4578.65|22
1644454800000|2022-02-10 01:00:00|4579.37|4578.77|4579.25|4578.65|4579.75|4579.15|4579.25|4578.65|103
1644454810000|2022-02-10 01:00:10|4579|4578.4|4579|4578.4|4579.12|4578.52|4579|4578.4|38
1644454820000|2022-02-10 01:00:20|4579.25|4578.65|4578.62|4578.02|4579.25|4578.65|4578.62|4578.02|51
1644454830000|2022-02-10 01:00:30|4578.5|4577.9|4578.25|4577.65|4578.62|4578.02|4578.25|4577.65|85
1644454840000|2022-02-10 01:00:40|4578|4577.4|4578.25|4577.65|4578.37|4577.77|4578|4577.4|135
1644454850000|2022-02-10 01:00:50|4578.12|4577.52|4578.75|4578.15|4578.75|4578.15|4578.12|4577.52|32
1644454860000|2022-02-10 01:01:00|4578.5|4577.9|4578.25|4577.65|4578.5|4577.9|4578.25|4577.65|35
1644454870000|2022-02-10 01:01:10|4578|4577.4|4578.25|4577.65|4578.25|4577.65|4578|4577.4|44
1644454880000|2022-02-10 01:01:20|4578.37|4577.77|4578.62|4578.02|4578.62|4578.02|4578.37|4577.77|26
1644454890000|2022-02-10 01:01:30|4578.75|4578.15|4578.87|4578.27|4579|4578.4|4578.62|4578.02|19
1644454900000|2022-02-10 01:01:40|4579|4578.4|4579|4578.4|4579|4578.4|4579|4578.4|1
1644454910000|2022-02-10 01:01:50|4579.12|4578.52|4579|4578.4|4579.25|4578.65|4579|4578.4|19
1644454920000|2022-02-10 01:02:00|4578.75|4578.15|4578.37|4577.77|4578.87|4578.27|4578.37|4577.77|31
1644454930000|2022-02-10 01:02:10|4578.5|4577.9|4578|4577.4|4578.5|4577.9|4578|4577.4|18
1644454940000|2022-02-10 01:02:20|4578.12|4577.52|4577.75|4577.15|4578.25|4577.65|4577.75|4577.15|37
1644454950000|2022-02-10 01:02:30|4577.87|4577.27|4577.75|4577.15|4577.87|4577.27|4577.75|4577.15|23
1644454960000|2022-02-10 01:02:40|4577.87|4577.27|4578.25|4577.65|4578.25|4577.65|4577.75|4577.15|62
1644454970000|2022-02-10 01:02:50|4578.37|4577.77|4578|4577.4|4578.37|4577.77|4577.87|4577.27|54
1644454980000|2022-02-10 01:03:00|4578.12|4577.52|4578.25|4577.65|4578.25|4577.65|4578|4577.4|24
1644454990000|2022-02-10 01:03:10|4578|4577.4|4578|4577.4|4578|4577.4|4578|4577.4|6
1644455000000|2022-02-10 01:03:20|4578.12|4577.52|4578.25|4577.65|4578.25|4577.65|4578.12|4577.52|13
1644455010000|2022-02-10 01:03:30|4578.5|4577.9|4578.75|4578.15|4578.75|4578.15|4578.5|4577.9|14
1644455020000|2022-02-10 01:03:40|4579|4578.4|4579|4578.4|4579|4578.4|4578.75|4578.15|21
1644455030000|2022-02-10 01:03:50|4578.75|4578.15|4578.87|4578.27|4578.87|4578.27|4578.75|4578.15|4
1644455040000|2022-02-10 01:04:00|4579|4578.4|4579|4578.4|4579|4578.4|4579|4578.4|35
1644455050000|2022-02-10 01:04:10|||||||||13
1644455060000|2022-02-10 01:04:20|4578.75|4578.15|4578.5|4577.9|4578.75|4578.15|4578.5|4577.9|18
1644455070000|2022-02-10 01:04:30|4578.62|4578.02|4578.75|4578.15|4578.75|4578.15|4578.5|4577.9|40
1644455080000|2022-02-10 01:04:40|||||||||13
1644455100000|2022-02-10 01:05:00|4578.5|4577.9|4578.5|4577.9|4578.75|4578.15|4578.5|4577.9|45
1644455110000|2022-02-10 01:05:10|4578.25|4577.65|4578.37|4577.77|4578.5|4577.9|4578.25|4577.65|17
1644455120000|2022-02-10 01:05:20|4578.5|4577.9|4578.5|4577.9|4578.5|4577.9|4578.5|4577.9|4
1644455130000|2022-02-10 01:05:30|4578.62|4578.02|4578.75|4578.15|4578.75|4578.15|4578.62|4578.02|22
1644455140000|2022-02-10 01:05:40|4578.5|4577.9|4578.75|4578.15|4578.75|4578.15|4578.5|4577.9|14
1644455150000|2022-02-10 01:05:50|4578.5|4577.9|4578.5|4577.9|4578.5|4577.9|4578.37|4577.77|6
1644455160000|2022-02-10 01:06:00|4578.37|4577.77|4578.5|4577.9|4578.5|4577.9|4578.25|4577.65|32
1644455170000|2022-02-10 01:06:10|||||||||1
1644455180000|2022-02-10 01:06:20|4578.75|4578.15|4578.62|4578.02|4578.75|4578.15|4578.5|4577.9|12
1644455190000|2022-02-10 01:06:30|4578.5|4577.9|4578.75|4578.15|4578.75|4578.15|4578.5|4577.9|27
1644455200000|2022-02-10 01:06:40|||||||||3
1644455210000|2022-02-10 01:06:50|4579|4578.4|4578.75|4578.15|4579|4578.4|4578.75|4578.15|33
1644455220000|2022-02-10 01:07:00|4578.5|4577.9|4578.5|4577.9|4578.5|4577.9|4578.5|4577.9|3
1644455230000|2022-02-10 01:07:10|4578.75|4578.15|4578.75|4578.15|4578.75|4578.15|4578.62|4578.02|20
1644455240000|2022-02-10 01:07:20|4578.62|4578.02|4578.75|4578.15|4579|4578.4|4578.62|4578.02|26
1644455250000|2022-02-10 01:07:30|4578.87|4578.27|4578.75|4578.15|4579|4578.4|4578.75|4578.15|10
1644455260000|2022-02-10 01:07:40|4578.87|4578.27|4579|4578.4|4579|4578.4|4578.87|4578.27|9
1644455270000|2022-02-10 01:07:50|4579.12|4578.52|4579.25|4578.65|4579.25|4578.65|4579.12|4578.52|25
1644455280000|2022-02-10 01:08:00|4579.37|4578.77|4579.5|4578.9|4579.5|4578.9|4579.25|4578.65|23
1644455290000|2022-02-10 01:08:10|4579.25|4578.65|4579.25|4578.65|4579.37|4578.77|4579.25|4578.65|37
1644455300000|2022-02-10 01:08:20|||||||||7
1644455310000|2022-02-10 01:08:30|4579|4578.4|4578.75|4578.15|4579|4578.4|4578.75|4578.15|23
1644455320000|2022-02-10 01:08:40|4578.62|4578.02|4579.12|4578.52|4579.25|4578.65|4578.62|4578.02|11
1644455330000|2022-02-10 01:08:50|4579.25|4578.65|4579.25|4578.65|4579.25|4578.65|4579.12|4578.52|2
1644455340000|2022-02-10 01:09:00|||||||||14
1644455350000|2022-02-10 01:09:10|4579|4578.4|4578.87|4578.27|4579.12|4578.52|4578.87|4578.27|14
1644455360000|2022-02-10 01:09:20|4578.75|4578.15|4578.75|4578.15|4579|4578.4|4578.62|4578.02|57
1644455370000|2022-02-10 01:09:30|4579|4578.4|4579|4578.4|4579|4578.4|4579|4578.4|25
1644455380000|2022-02-10 01:09:40|4578.87|4578.27|4579|4578.4|4579|4578.4|4578.87|4578.27|11
1644455390000|2022-02-10 01:09:50|||||||||1
1644455400000|2022-02-10 01:10:00|4578.87|4578.27|4578.75|4578.15|4578.87|4578.27|4578.75|4578.15|13
1644455410000|2022-02-10 01:10:10|4578.62|4578.02|4578.25|4577.65|4578.75|4578.15|4578.25|4577.65|30
1644455420000|2022-02-10 01:10:20|4578.5|4577.9|4578.62|4578.02|4578.75|4578.15|4578.25|4577.65|11
1644455430000|2022-02-10 01:10:30|4578.75|4578.15|4578.75|4578.15|4578.87|4578.27|4578.75|4578.15|7
1644455440000|2022-02-10 01:10:40|4578.87|4578.27|4578.75|4578.15|4579|4578.4|4578.75|4578.15|22
1644455450000|2022-02-10 01:10:50|4579|4578.4|4579.25|4578.65|4579.25|4578.65|4579|4578.4|69
1644455460000|2022-02-10 01:11:00|4579|4578.4|4579|4578.4|4579|4578.4|4579|4578.4|35
1644455470000|2022-02-10 01:11:10|4578.87|4578.27|4578.5|4577.9|4578.87|4578.27|4578.5|4577.9|17
1644455490000|2022-02-10 01:11:30|4578.25|4577.65|4578.25|4577.65|4578.25|4577.65|4578.25|4577.65|15
1644455500000|2022-02-10 01:11:40|4578.37|4577.77|4578.25|4577.65|4578.37|4577.77|4578.25|4577.65|26
1644455510000|2022-02-10 01:11:50|4578|4577.4|4578|4577.4|4578|4577.4|4578|4577.4|54
1644455520000|2022-02-10 01:12:00|4577.75|4577.15|4578.25|4577.65|4578.25|4577.65|4577.75|4577.15|39
1644455530000|2022-02-10 01:12:10|4578.12|4577.52|4578|4577.4|4578.25|4577.65|4578|4577.4|12
1644455540000|2022-02-10 01:12:20|4578.12|4577.52|4578|4577.4|4578.12|4577.52|4578|4577.4|8
1644455560000|2022-02-10 01:12:40|4578.25|4577.65|4578.25|4577.65|4578.25|4577.65|4578.25|4577.65|25
1644455570000|2022-02-10 01:12:50|||||||||9
1644455590000|2022-02-10 01:13:10|4578|4577.4|4578|4577.4|4578|4577.4|4577.75|4577.15|43
1644455600000|2022-02-10 01:13:20|4577.75|4577.15|4578.25|4577.65|4578.25|4577.65|4577.5|4576.9|99
1644455610000|2022-02-10 01:13:30|4578|4577.4|4577.75|4577.15|4578|4577.4|4577.75|4577.15|14
1644455620000|2022-02-10 01:13:40|4577.87|4577.27|4578.12|4577.52|4578.25|4577.65|4577.75|4577.15|60
1644455630000|2022-02-10 01:13:50|4578|4577.4|4577.75|4577.15|4578|4577.4|4577.75|4577.15|11
1644455640000|2022-02-10 01:14:00|4577.87|4577.27|4577.5|4576.9|4577.87|4577.27|4577.5|4576.9|34
1644455650000|2022-02-10 01:14:10|4577.37|4576.77|4577.25|4576.65|4577.5|4576.9|4577.25|4576.65|152
1644455660000|2022-02-10 01:14:20|4577.5|4576.9|4577.5|4576.9|4577.5|4576.9|4577.5|4576.9|62
1644455670000|2022-02-10 01:14:30|4577.37|4576.77|4577.75|4577.15|4577.75|4577.15|4577.25|4576.65|32
1644455680000|2022-02-10 01:14:40|4578|4577.4|4578.25|4577.65|4578.25|4577.65|4578|4577.4|51
1644455690000|2022-02-10 01:14:50|4578.5|4577.9|4578.5|4577.9|4578.5|4577.9|4578.5|4577.9|24
1644455700000|2022-02-10 01:15:00|4578.25|4577.65|4578.5|4577.9|4579|4578.4|4578.25|4577.65|67
1644455710000|2022-02-10 01:15:10|4578.62|4578.02|4578.75|4578.15|4578.75|4578.15|4578.5|4577.9|21
1644455720000|2022-02-10 01:15:20|4578.5|4577.9|4578.25|4577.65|4578.5|4577.9|4578.25|4577.65|36
1644455730000|2022-02-10 01:15:30|4577.75|4577.15|4577.75|4577.15|4577.75|4577.15|4577.75|4577.15|69
1644455740000|2022-02-10 01:15:40|||||||||3
1644455750000|2022-02-10 01:15:50|4577.5|4576.9|4576.5|4575.9|4577.5|4576.9|4576.5|4575.9|147
1644455760000|2022-02-10 01:16:00|4576.75|4576.15|4576.25|4575.65|4576.75|4576.15|4576.25|4575.65|145
1644455770000|2022-02-10 01:16:10|4576.5|4575.9|4577|4576.4|4577|4576.4|4576.37|4575.77|74
1644455780000|2022-02-10 01:16:20|4576.87|4576.27|4576.75|4576.15|4577|4576.4|4576.75|4576.15|41
1644455790000|2022-02-10 01:16:30|4576.5|4575.9|4576.5|4575.9|4576.5|4575.9|4576.25|4575.65|27
1644455800000|2022-02-10 01:16:40|4576.25|4575.65|4576.62|4576.02|4576.75|4576.15|4576.25|4575.65|36
1644455810000|2022-02-10 01:16:50|4576.75|4576.15|4577|4576.4|4577|4576.4|4576.75|4576.15|13
1644455820000|2022-02-10 01:17:00|4577.25|4576.65|4577|4576.4|4577.25|4576.65|4577|4576.4|49
1644455830000|2022-02-10 01:17:10|4577.25|4576.65|4577|4576.4|4577.25|4576.65|4577|4576.4|26
1644455840000|2022-02-10 01:17:20|4577.12|4576.52|4577|4576.4|4577.25|4576.65|4577|4576.4|11
1644455850000|2022-02-10 01:17:30|4577.25|4576.65|4577.37|4576.77|4577.37|4576.77|4576.75|4576.15|39
1644455860000|2022-02-10 01:17:40|4577.25|4576.65|4577.25|4576.65|4577.25|4576.65|4577.12|4576.52|11
1644455870000|2022-02-10 01:17:50|4577.12|4576.52|4577.25|4576.65|4577.25|4576.65|4577.12|4576.52|8
1644455880000|2022-02-10 01:18:00|4577|4576.4|4577.25|4576.65|4577.25|4576.65|4577|4576.4|10
1644455890000|2022-02-10 01:18:10|4577.5|4576.9|4577.5|4576.9|4577.5|4576.9|4577.5|4576.9|23
1644455900000|2022-02-10 01:18:20|4577.37|4576.77|4577.25|4576.65|4577.37|4576.77|4577.25|4576.65|20
1644455910000|2022-02-10 01:18:30|4577.5|4576.9|4577.5|4576.9|4577.62|4577.02|4577.25|4576.65|17
1644455920000|2022-02-10 01:18:40|4577.37|4576.77|4577.25|4576.65|4577.5|4576.9|4577.25|4576.65|25
1644455930000|2022-02-10 01:18:50|4577.37|4576.77|4577.25|4576.65|4577.37|4576.77|4577.25|4576.65|5
1644455940000|2022-02-10 01:19:00|4577.37|4576.77|4577.25|4576.65|4577.5|4576.9|4577|4576.4|28
1644455950000|2022-02-10 01:19:10|4577.12|4576.52|4577|4576.4|4577.12|4576.52|4577|4576.4|29
1644455960000|2022-02-10 01:19:20|4576.87|4576.27|4576.75|4576.15|4576.87|4576.27|4576.75|4576.15|42
1644455970000|2022-02-10 01:19:30|4576.62|4576.02|4576.5|4575.9|4576.62|4576.02|4576.37|4575.77|22
1644455980000|2022-02-10 01:19:40|4576.25|4575.65|4576.25|4575.65|4576.37|4575.77|4576.25|4575.65|48
1644455990000|2022-02-10 01:19:50|4576.5|4575.9|4576.25|4575.65|4576.5|4575.9|4576.25|4575.65|16
1644456000000|2022-02-10 01:20:00|4576.37|4575.77|4576.75|4576.15|4576.75|4576.15|4576.37|4575.77|45
1644456010000|2022-02-10 01:20:10|4576.5|4575.9|4576.75|4576.15|4576.75|4576.15|4576.5|4575.9|7
1644456020000|2022-02-10 01:20:20|4576.5|4575.9|4576.5|4575.9|4576.75|4576.15|4576.5|4575.9|27
1644456030000|2022-02-10 01:20:30|4576.37|4575.77|4576.5|4575.9|4576.5|4575.9|4576.37|4575.77|13
1644456040000|2022-02-10 01:20:40|4576.75|4576.15|4576.75|4576.15|4577|4576.4|4576.62|4576.02|41
1644456050000|2022-02-10 01:20:50|4576.5|4575.9|4577.25|4576.65|4577.25|4576.65|4576.5|4575.9|40
1644456060000|2022-02-10 01:21:00|4577.12|4576.52|4577.25|4576.65|4577.25|4576.65|4577.12|4576.52|11
1644456070000|2022-02-10 01:21:10|4577|4576.4|4577.12|4576.52|4577.12|4576.52|4577|4576.4|23
1644456080000|2022-02-10 01:21:20|4577|4576.4|4577.25|4576.65|4577.25|4576.65|4577|4576.4|3
1644456090000|2022-02-10 01:21:30|4577|4576.4|4577.12|4576.52|4577.25|4576.65|4577|4576.4|7
1644456100000|2022-02-10 01:21:40|4577.25|4576.65|4577.25|4576.65|4577.25|4576.65|4577|4576.4|12
1644456110000|2022-02-10 01:21:50|4577.12|4576.52|4577.37|4576.77|4577.37|4576.77|4577|4576.4|13
1644456120000|2022-02-10 01:22:00|4577.5|4576.9|4577.5|4576.9|4577.5|4576.9|4577.25|4576.65|6
1644456130000|2022-02-10 01:22:10|4577.37|4576.77|4577.25|4576.65|4577.37|4576.77|4577.25|4576.65|6
1644456150000|2022-02-10 01:22:30|4577.5|4576.9|4577.5|4576.9|4577.5|4576.9|4577.37|4576.77|10
1644456160000|2022-02-10 01:22:40|4577.75|4577.15|4577.75|4577.15|4577.75|4577.15|4577.62|4577.02|24
1644456170000|2022-02-10 01:22:50|4577.62|4577.02|4577.5|4576.9|4577.62|4577.02|4577.25|4576.65|6
1644456180000|2022-02-10 01:23:00|4577.25|4576.65|4577|4576.4|4577.37|4576.77|4577|4576.4|32
1644456190000|2022-02-10 01:23:10|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|5
1644456200000|2022-02-10 01:23:20|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.75|4576.15|22
1644456210000|2022-02-10 01:23:30|||||||||4
1644456220000|2022-02-10 01:23:40|4577.25|4576.65|4577.5|4576.9|4577.5|4576.9|4577.25|4576.65|10
1644456230000|2022-02-10 01:23:50|4577.37|4576.77|4577.5|4576.9|4577.5|4576.9|4577.25|4576.65|14
1644456240000|2022-02-10 01:24:00|4577.62|4577.02|4577.75|4577.15|4577.75|4577.15|4577.62|4577.02|30
1644456250000|2022-02-10 01:24:10|4578|4577.4|4578.25|4577.65|4578.25|4577.65|4578|4577.4|85
1644456260000|2022-02-10 01:24:20|4578.12|4577.52|4577.75|4577.15|4578.25|4577.65|4577.75|4577.15|40
1644456270000|2022-02-10 01:24:30|4577.87|4577.27|4577.75|4577.15|4578|4577.4|4577.75|4577.15|22
1644456280000|2022-02-10 01:24:40|4577.62|4577.02|4577.5|4576.9|4577.62|4577.02|4577.5|4576.9|19
1644456290000|2022-02-10 01:24:50|4577.62|4577.02|4577.62|4577.02|4577.62|4577.02|4577.5|4576.9|7
1644456300000|2022-02-10 01:25:00|4577.5|4576.9|4577.5|4576.9|4577.62|4577.02|4577.25|4576.65|41
1644456310000|2022-02-10 01:25:10|4577.62|4577.02|4577.5|4576.9|4577.62|4577.02|4577.37|4576.77|20
1644456320000|2022-02-10 01:25:20|4577.75|4577.15|4577.62|4577.02|4577.75|4577.15|4577.5|4576.9|13
1644456330000|2022-02-10 01:25:30|4577.75|4577.15|4577.75|4577.15|4578|4577.4|4577.75|4577.15|14
1644456340000|2022-02-10 01:25:40|4577.87|4577.27|4577.62|4577.02|4577.87|4577.27|4577.62|4577.02|15
1644456350000|2022-02-10 01:25:50|4577.75|4577.15|4577.37|4576.77|4577.75|4577.15|4577.37|4576.77|7
1644456360000|2022-02-10 01:26:00|4577.25|4576.65|4577|4576.4|4577.37|4576.77|4577|4576.4|31
1644456370000|2022-02-10 01:26:10|4576.87|4576.27|4577.12|4576.52|4577.25|4576.65|4576.87|4576.27|21
1644456380000|2022-02-10 01:26:20|4577|4576.4|4577|4576.4|4577.25|4576.65|4577|4576.4|31
1644456390000|2022-02-10 01:26:30|4577.12|4576.52|4577|4576.4|4577.12|4576.52|4576.75|4576.15|15
1644456400000|2022-02-10 01:26:40|4576.87|4576.27|4576.75|4576.15|4576.87|4576.27|4576.5|4575.9|29
1644456410000|2022-02-10 01:26:50|4576.62|4576.02|4576.62|4576.02|4576.62|4576.02|4576.5|4575.9|32
1644456420000|2022-02-10 01:27:00|4576.5|4575.9|4576|4575.4|4576.5|4575.9|4576|4575.4|39
1644456430000|2022-02-10 01:27:10|4576.12|4575.52|4576.12|4575.52|4576.12|4575.52|4576.12|4575.52|26
1644456440000|2022-02-10 01:27:20|4576|4575.4|4576.25|4575.65|4576.25|4575.65|4576|4575.4|10
1644456450000|2022-02-10 01:27:30|4576.5|4575.9|4576.25|4575.65|4576.5|4575.9|4576.25|4575.65|26
1644456460000|2022-02-10 01:27:40|4576.37|4575.77|4576.37|4575.77|4576.37|4575.77|4576.37|4575.77|3
1644456470000|2022-02-10 01:27:50|4576.25|4575.65|4576|4575.4|4576.5|4575.9|4576|4575.4|17
1644456480000|2022-02-10 01:28:00|4576.12|4575.52|4576.25|4575.65|4576.25|4575.65|4576|4575.4|13
1644456490000|2022-02-10 01:28:10|4576.12|4575.52|4576.12|4575.52|4576.12|4575.52|4576.12|4575.52|26
1644456500000|2022-02-10 01:28:20|4576|4575.4|4575.62|4575.02|4576.12|4575.52|4575.62|4575.02|29
1644456510000|2022-02-10 01:28:30|4575.75|4575.15|4576|4575.4|4576|4575.4|4575.75|4575.15|35
1644456520000|2022-02-10 01:28:40|4575.87|4575.27|4576|4575.4|4576|4575.4|4575.75|4575.15|40
1644456530000|2022-02-10 01:28:50|4575.75|4575.15|4575.62|4575.02|4575.75|4575.15|4575.5|4574.9|61
1644456540000|2022-02-10 01:29:00|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|4575.5|4574.9|14
1644456550000|2022-02-10 01:29:10|4575.62|4575.02|4575.75|4575.15|4575.75|4575.15|4575.5|4574.9|27
1644456560000|2022-02-10 01:29:20|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|4575.25|4574.65|75
1644456570000|2022-02-10 01:29:30|4575.62|4575.02|4575.75|4575.15|4575.75|4575.15|4575.5|4574.9|37
1644456580000|2022-02-10 01:29:40|4575.87|4575.27|4575.75|4575.15|4576|4575.4|4575.75|4575.15|27
1644456590000|2022-02-10 01:29:50|4575.62|4575.02|4575.5|4574.9|4575.75|4575.15|4575.5|4574.9|33
1644456600000|2022-02-10 01:30:00|4575.25|4574.65|4574.75|4574.15|4575.25|4574.65|4574.75|4574.15|86
1644456610000|2022-02-10 01:30:10|4574.5|4573.9|4574|4573.4|4574.75|4574.15|4574|4573.4|123
1644456620000|2022-02-10 01:30:20|4573.75|4573.15|4574|4573.4|4574.25|4573.65|4573.75|4573.15|106
1644456630000|2022-02-10 01:30:30|4573.87|4573.27|4573.75|4573.15|4574.25|4573.65|4573.75|4573.15|70
1644456640000|2022-02-10 01:30:40|4573.5|4572.9|4573.5|4572.9|4573.5|4572.9|4573.5|4572.9|46
1644456650000|2022-02-10 01:30:50|4573.62|4573.02|4573.5|4572.9|4573.75|4573.15|4573.5|4572.9|84
1644456660000|2022-02-10 01:31:00|4573.75|4573.15|4573.5|4572.9|4573.75|4573.15|4573.5|4572.9|131
1644456670000|2022-02-10 01:31:10|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|4573|4572.4|102
1644456680000|2022-02-10 01:31:20|4573|4572.4|4573|4572.4|4573|4572.4|4573|4572.4|80
1644456690000|2022-02-10 01:31:30|4573.25|4572.65|4573|4572.4|4573.25|4572.65|4573|4572.4|117
1644456700000|2022-02-10 01:31:40|4572.75|4572.15|4572.75|4572.15|4572.75|4572.15|4572.75|4572.15|64
1644456710000|2022-02-10 01:31:50|4573|4572.4|4572.37|4571.77|4573|4572.4|4572.25|4571.65|194
1644456720000|2022-02-10 01:32:00|4572.5|4571.9|4572|4571.4|4572.5|4571.9|4572|4571.4|144
1644456730000|2022-02-10 01:32:10|4571.75|4571.15|4571.75|4571.15|4571.75|4571.15|4571.75|4571.15|108
1644456740000|2022-02-10 01:32:20|4571.5|4570.9|4571.75|4571.15|4572|4571.4|4571.5|4570.9|85
1644456750000|2022-02-10 01:32:30|4571.5|4570.9|4571.75|4571.15|4571.75|4571.15|4571.5|4570.9|76
1644456760000|2022-02-10 01:32:40|4571.62|4571.02|4572|4571.4|4572|4571.4|4571.5|4570.9|81
1644456770000|2022-02-10 01:32:50|4571.75|4571.15|4571.75|4571.15|4571.75|4571.15|4571.75|4571.15|16
1644456780000|2022-02-10 01:33:00|4572|4571.4|4572|4571.4|4572|4571.4|4572|4571.4|69
1644456790000|2022-02-10 01:33:10|4572.12|4571.52|4572.87|4572.27|4573|4572.4|4572|4571.4|116
1644456800000|2022-02-10 01:33:20|4572.75|4572.15|4573.25|4572.65|4573.25|4572.65|4572.75|4572.15|58
1644456810000|2022-02-10 01:33:30|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|4573.62|4573.02|67
1644456820000|2022-02-10 01:33:40|4573.62|4573.02|4573.5|4572.9|4573.75|4573.15|4573.25|4572.65|37
1644456830000|2022-02-10 01:33:50|4573.37|4572.77|4573.25|4572.65|4573.37|4572.77|4573.25|4572.65|14
1644456840000|2022-02-10 01:34:00|4573|4572.4|4573.25|4572.65|4573.25|4572.65|4573|4572.4|20
1644456850000|2022-02-10 01:34:10|4573.37|4572.77|4573.5|4572.9|4573.5|4572.9|4573.37|4572.77|17
1644456860000|2022-02-10 01:34:20|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|4573.12|4572.52|12
1644456870000|2022-02-10 01:34:30|4573.5|4572.9|4573.25|4572.65|4573.5|4572.9|4573.25|4572.65|19
1644456890000|2022-02-10 01:34:50|4573.5|4572.9|4573.25|4572.65|4573.62|4573.02|4573.25|4572.65|64
1644456900000|2022-02-10 01:35:00|4573.5|4572.9|4573.5|4572.9|4573.62|4573.02|4573.25|4572.65|31
1644456910000|2022-02-10 01:35:10|4573.25|4572.65|4573.5|4572.9|4573.5|4572.9|4573.25|4572.65|23
1644456920000|2022-02-10 01:35:20|4573.75|4573.15|4573.75|4573.15|4574|4573.4|4573.75|4573.15|53
1644456930000|2022-02-10 01:35:30|4573.62|4573.02|4573.75|4573.15|4573.75|4573.15|4573.62|4573.02|20
1644456940000|2022-02-10 01:35:40|4573.5|4572.9|4573.5|4572.9|4573.75|4573.15|4573.5|4572.9|31
1644456950000|2022-02-10 01:35:50|4573.62|4573.02|4573.75|4573.15|4573.75|4573.15|4573.5|4572.9|8
1644456960000|2022-02-10 01:36:00|4573.5|4572.9|4573.75|4573.15|4574|4573.4|4573.25|4572.65|138
1644456970000|2022-02-10 01:36:10|4573.5|4572.9|4573.25|4572.65|4573.5|4572.9|4573.25|4572.65|18
1644456980000|2022-02-10 01:36:20|4573.12|4572.52|4573|4572.4|4573.25|4572.65|4573|4572.4|14
1644456990000|2022-02-10 01:36:30|4572.87|4572.27|4572.87|4572.27|4573|4572.4|4572.87|4572.27|24
1644457000000|2022-02-10 01:36:40|4573|4572.4|4573|4572.4|4573.25|4572.65|4572.87|4572.27|13
1644457010000|2022-02-10 01:36:50|4573.12|4572.52|4572.5|4571.9|4573.12|4572.52|4572.5|4571.9|36
1644457020000|2022-02-10 01:37:00|4572.62|4572.02|4572.75|4572.15|4572.75|4572.15|4572.5|4571.9|22
1644457030000|2022-02-10 01:37:10|4572.62|4572.02|4572.75|4572.15|4572.75|4572.15|4572.5|4571.9|22
1644457040000|2022-02-10 01:37:20|4573|4572.4|4573.25|4572.65|4573.25|4572.65|4573|4572.4|16
1644457050000|2022-02-10 01:37:30|4573|4572.4|4573.25|4572.65|4573.25|4572.65|4573|4572.4|22
1644457060000|2022-02-10 01:37:40|4573.5|4572.9|4573.75|4573.15|4573.75|4573.15|4573.5|4572.9|34
1644457070000|2022-02-10 01:37:50|4573.62|4573.02|4573.5|4572.9|4573.62|4573.02|4573.37|4572.77|15
1644457080000|2022-02-10 01:38:00|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|4573.5|4572.9|28
1644457090000|2022-02-10 01:38:10|4574|4573.4|4574|4573.4|4574|4573.4|4573.75|4573.15|45
1644457100000|2022-02-10 01:38:20|||||||||7
1644457110000|2022-02-10 01:38:30|4573.75|4573.15|4573.5|4572.9|4573.75|4573.15|4573.5|4572.9|40
1644457120000|2022-02-10 01:38:40|4573.62|4573.02|4573.75|4573.15|4573.75|4573.15|4573.5|4572.9|11
1644457130000|2022-02-10 01:38:50|4573.87|4573.27|4573.75|4573.15|4574|4573.4|4573.75|4573.15|9
1644457140000|2022-02-10 01:39:00|4574|4573.4|4573.75|4573.15|4574|4573.4|4573.62|4573.02|8
1644457150000|2022-02-10 01:39:10|4574|4573.4|4573.62|4573.02|4574|4573.4|4573.5|4572.9|24
1644457160000|2022-02-10 01:39:20|4573.5|4572.9|4573.25|4572.65|4573.5|4572.9|4573.25|4572.65|17
1644457170000|2022-02-10 01:39:30|4573.5|4572.9|4573|4572.4|4573.5|4572.9|4573|4572.4|37
1644457180000|2022-02-10 01:39:40|4573.25|4572.65|4573.5|4572.9|4573.5|4572.9|4573.12|4572.52|39
1644457190000|2022-02-10 01:39:50|4573.25|4572.65|4573.5|4572.9|4573.5|4572.9|4573.25|4572.65|26
1644457200000|2022-02-10 01:40:00|4573.62|4573.02|4574|4573.4|4574|4573.4|4573.5|4572.9|40
1644457210000|2022-02-10 01:40:10|||||||||10
1644457220000|2022-02-10 01:40:20|4573.87|4573.27|4574|4573.4|4574|4573.4|4573.75|4573.15|10
1644457230000|2022-02-10 01:40:30|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|4573.62|4573.02|22
1644457240000|2022-02-10 01:40:40|4574|4573.4|4574|4573.4|4574|4573.4|4574|4573.4|19
1644457250000|2022-02-10 01:40:50|4573.87|4573.27|4574|4573.4|4574|4573.4|4573.75|4573.15|59
1644457260000|2022-02-10 01:41:00|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|4574|4573.4|82
1644457270000|2022-02-10 01:41:10|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|4574.25|4573.65|51
1644457280000|2022-02-10 01:41:20|||||||||34
1644457290000|2022-02-10 01:41:30|4574.62|4574.02|4574.75|4574.15|4574.75|4574.15|4574.62|4574.02|15
1644457300000|2022-02-10 01:41:40|4574.62|4574.02|4574.75|4574.15|4574.75|4574.15|4574.5|4573.9|56
1644457310000|2022-02-10 01:41:50|4574.62|4574.02|4574.5|4573.9|4574.75|4574.15|4574.5|4573.9|29
1644457320000|2022-02-10 01:42:00|4574.62|4574.02|4574.5|4573.9|4574.75|4574.15|4574.25|4573.65|50
1644457330000|2022-02-10 01:42:10|4574.37|4573.77|4574.5|4573.9|4574.5|4573.9|4574.37|4573.77|12
1644457340000|2022-02-10 01:42:20|4574.37|4573.77|4574.25|4573.65|4574.37|4573.77|4574|4573.4|47
1644457350000|2022-02-10 01:42:30|4574|4573.4|4574|4573.4|4574|4573.4|4573.87|4573.27|21
1644457360000|2022-02-10 01:42:40|4574.25|4573.65|4574.5|4573.9|4574.5|4573.9|4574.25|4573.65|62
1644457370000|2022-02-10 01:42:50|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|9
1644457380000|2022-02-10 01:43:00|4574.12|4573.52|4574.25|4573.65|4574.5|4573.9|4574.12|4573.52|42
1644457390000|2022-02-10 01:43:10|4574|4573.4|4574.25|4573.65|4574.25|4573.65|4574|4573.4|32
1644457400000|2022-02-10 01:43:20|4574.12|4573.52|4574|4573.4|4574.25|4573.65|4574|4573.4|40
1644457410000|2022-02-10 01:43:30|4574.12|4573.52|4574|4573.4|4574.25|4573.65|4574|4573.4|8
1644457420000|2022-02-10 01:43:40|4573.87|4573.27|4574|4573.4|4574|4573.4|4573.75|4573.15|35
1644457430000|2022-02-10 01:43:50|||||||||1
1644457440000|2022-02-10 01:44:00|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|23
1644457450000|2022-02-10 01:44:10|4573.62|4573.02|4573.75|4573.15|4573.75|4573.15|4573.62|4573.02|11
1644457460000|2022-02-10 01:44:20|4573.87|4573.27|4573.75|4573.15|4574|4573.4|4573.75|4573.15|24
1644457470000|2022-02-10 01:44:30|4574|4573.4|4574|4573.4|4574|4573.4|4574|4573.4|12
1644457480000|2022-02-10 01:44:40|||||||||2
1644457490000|2022-02-10 01:44:50|4573.87|4573.27|4574.5|4573.9|4574.5|4573.9|4573.75|4573.15|150
1644457500000|2022-02-10 01:45:00|4574|4573.4|4574|4573.4|4574|4573.4|4573.75|4573.15|78
1644457510000|2022-02-10 01:45:10|4574.12|4573.52|4574|4573.4|4574.12|4573.52|4574|4573.4|12
1644457520000|2022-02-10 01:45:20|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|4574.12|4573.52|16
1644457530000|2022-02-10 01:45:30|4574.5|4573.9|4574.5|4573.9|4574.62|4574.02|4574.5|4573.9|26
1644457540000|2022-02-10 01:45:40|||||||||3
1644457550000|2022-02-10 01:45:50|4574.37|4573.77|4574.5|4573.9|4574.5|4573.9|4574.25|4573.65|16
1644457560000|2022-02-10 01:46:00|4574.25|4573.65|4574.75|4574.15|4574.75|4574.15|4574.25|4573.65|19
1644457570000|2022-02-10 01:46:10|||||||||10
1644457580000|2022-02-10 01:46:20|4575|4574.4|4574.75|4574.15|4575|4574.4|4574.75|4574.15|21
1644457590000|2022-02-10 01:46:30|4575|4574.4|4575|4574.4|4575|4574.4|4574.87|4574.27|4
1644457600000|2022-02-10 01:46:40|4574.87|4574.27|4574.87|4574.27|4575|4574.4|4574.75|4574.15|11
1644457610000|2022-02-10 01:46:50|4575|4574.4|4575.25|4574.65|4575.25|4574.65|4574.75|4574.15|40
1644457620000|2022-02-10 01:47:00|4575|4574.4|4575|4574.4|4575.12|4574.52|4575|4574.4|31
1644457630000|2022-02-10 01:47:10|4574.75|4574.15|4574.75|4574.15|4575|4574.4|4574.75|4574.15|28
1644457640000|2022-02-10 01:47:20|4574.87|4574.27|4575|4574.4|4575.25|4574.65|4574.87|4574.27|11
1644457650000|2022-02-10 01:47:30|||||||||7
1644457660000|2022-02-10 01:47:40|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|12
1644457670000|2022-02-10 01:47:50|4575|4574.4|4575|4574.4|4575|4574.4|4575|4574.4|6
1644457680000|2022-02-10 01:48:00|4574.75|4574.15|4575|4574.4|4575|4574.4|4574.75|4574.15|27
1644457690000|2022-02-10 01:48:10|4574.75|4574.15|4575|4574.4|4575|4574.4|4574.75|4574.15|14
1644457700000|2022-02-10 01:48:20|4575.25|4574.65|4575|4574.4|4575.25|4574.65|4575|4574.4|23
1644457720000|2022-02-10 01:48:40|||||||||2
1644457740000|2022-02-10 01:49:00|4574.75|4574.15|4575|4574.4|4575|4574.4|4574.75|4574.15|30
1644457750000|2022-02-10 01:49:10|4574.87|4574.27|4575|4574.4|4575|4574.4|4574.75|4574.15|19
1644457760000|2022-02-10 01:49:20|4575.12|4574.52|4575|4574.4|4575.12|4574.52|4575|4574.4|12
1644457770000|2022-02-10 01:49:30|4575.25|4574.65|4575|4574.4|4575.25|4574.65|4575|4574.4|19
1644457780000|2022-02-10 01:49:40|4575.12|4574.52|4575.25|4574.65|4575.25|4574.65|4575.12|4574.52|7
1644457790000|2022-02-10 01:49:50|4575.37|4574.77|4575.37|4574.77|4575.5|4574.9|4575.25|4574.65|35
1644457800000|2022-02-10 01:50:00|4575.5|4574.9|4575.5|4574.9|4575.75|4575.15|4575.5|4574.9|70
1644457810000|2022-02-10 01:50:10|4575.62|4575.02|4575.75|4575.15|4575.75|4575.15|4575.62|4575.02|16
1644457820000|2022-02-10 01:50:20|4576|4575.4|4576|4575.4|4576|4575.4|4575.75|4575.15|49
1644457830000|2022-02-10 01:50:30|4576.12|4575.52|4576.12|4575.52|4576.12|4575.52|4576.12|4575.52|18
1644457840000|2022-02-10 01:50:40|4576|4575.4|4575.75|4575.15|4576|4575.4|4575.75|4575.15|45
1644457850000|2022-02-10 01:50:50|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|30
1644457860000|2022-02-10 01:51:00|4575.62|4575.02|4575.75|4575.15|4575.75|4575.15|4575.62|4575.02|9
1644457870000|2022-02-10 01:51:10|4576|4575.4|4575.5|4574.9|4576|4575.4|4575.5|4574.9|55
1644457880000|2022-02-10 01:51:20|4575.62|4575.02|4575.75|4575.15|4575.75|4575.15|4575.62|4575.02|117
1644457890000|2022-02-10 01:51:30|4575.5|4574.9|4575.75|4575.15|4575.75|4575.15|4575.5|4574.9|21
1644457900000|2022-02-10 01:51:40|4575.62|4575.02|4575.75|4575.15|4575.75|4575.15|4575.5|4574.9|19
1644457910000|2022-02-10 01:51:50|4575.62|4575.02|4575.75|4575.15|4575.75|4575.15|4575.5|4574.9|11
1644457920000|2022-02-10 01:52:00|4575.62|4575.02|4575.5|4574.9|4575.75|4575.15|4575.5|4574.9|15
1644457930000|2022-02-10 01:52:10|4575.37|4574.77|4575.25|4574.65|4575.37|4574.77|4575.25|4574.65|15
1644457940000|2022-02-10 01:52:20|4575.37|4574.77|4575.5|4574.9|4575.5|4574.9|4575.37|4574.77|11
1644457950000|2022-02-10 01:52:30|4575.25|4574.65|4575|4574.4|4575.25|4574.65|4575|4574.4|38
1644457970000|2022-02-10 01:52:50|4574.75|4574.15|4575|4574.4|4575|4574.4|4574.75|4574.15|25
1644457980000|2022-02-10 01:53:00|4574.87|4574.27|4575.25|4574.65|4575.25|4574.65|4574.87|4574.27|24
1644457990000|2022-02-10 01:53:10|4575.5|4574.9|4575|4574.4|4575.5|4574.9|4575|4574.4|24
1644458000000|2022-02-10 01:53:20|4574.87|4574.27|4575|4574.4|4575|4574.4|4574.87|4574.27|10
1644458010000|2022-02-10 01:53:30|4574.87|4574.27|4574.5|4573.9|4574.87|4574.27|4574.5|4573.9|13
1644458020000|2022-02-10 01:53:40|4574.75|4574.15|4574.5|4573.9|4574.75|4574.15|4574.5|4573.9|22
1644458030000|2022-02-10 01:53:50|4574.37|4573.77|4574.5|4573.9|4574.5|4573.9|4574.37|4573.77|35
1644458040000|2022-02-10 01:54:00|4574.75|4574.15|4574.25|4573.65|4574.75|4574.15|4574.25|4573.65|50
1644458050000|2022-02-10 01:54:10|4574.37|4573.77|4574|4573.4|4574.5|4573.9|4574|4573.4|42
1644458060000|2022-02-10 01:54:20|4574.12|4573.52|4574.25|4573.65|4574.25|4573.65|4574.12|4573.52|20
1644458070000|2022-02-10 01:54:30|4574.12|4573.52|4574.25|4573.65|4574.25|4573.65|4574.12|4573.52|10
1644458080000|2022-02-10 01:54:40|4574.12|4573.52|4574.25|4573.65|4574.25|4573.65|4574|4573.4|22
1644458090000|2022-02-10 01:54:50|4574|4573.4|4574|4573.4|4574.12|4573.52|4574|4573.4|19
1644458100000|2022-02-10 01:55:00|||||||||17
1644458110000|2022-02-10 01:55:10|4573.87|4573.27|4574|4573.4|4574|4573.4|4573.87|4573.27|24
1644458120000|2022-02-10 01:55:20|4573.75|4573.15|4573.5|4572.9|4573.75|4573.15|4573.5|4572.9|18
1644458130000|2022-02-10 01:55:30|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|38
1644458140000|2022-02-10 01:55:40|4573.37|4572.77|4573.25|4572.65|4573.5|4572.9|4573.25|4572.65|29
1644458150000|2022-02-10 01:55:50|4573.37|4572.77|4573.37|4572.77|4573.5|4572.9|4573.25|4572.65|11
1644458160000|2022-02-10 01:56:00|4573.5|4572.9|4573.5|4572.9|4573.5|4572.9|4573.5|4572.9|3
1644458170000|2022-02-10 01:56:10|4573.62|4573.02|4573.5|4572.9|4573.75|4573.15|4573.25|4572.65|80
1644458180000|2022-02-10 01:56:20|||||||||8
1644458190000|2022-02-10 01:56:30|||||||||1
1644458200000|2022-02-10 01:56:40|4573.25|4572.65|4573.5|4572.9|4573.5|4572.9|4573.25|4572.65|30
1644458210000|2022-02-10 01:56:50|4573.37|4572.77|4573.5|4572.9|4573.5|4572.9|4573.25|4572.65|15
1644458220000|2022-02-10 01:57:00|4573.25|4572.65|4573.12|4572.52|4573.25|4572.65|4573.12|4572.52|6
1644458230000|2022-02-10 01:57:10|4573.25|4572.65|4573.5|4572.9|4573.5|4572.9|4573.25|4572.65|7
1644458250000|2022-02-10 01:57:30|||||||||2
1644458260000|2022-02-10 01:57:40|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|4573.12|4572.52|40
1644458270000|2022-02-10 01:57:50|4573.5|4572.9|4573.5|4572.9|4573.5|4572.9|4573.5|4572.9|18
1644458280000|2022-02-10 01:58:00|4573.37|4572.77|4573.25|4572.65|4573.37|4572.77|4573.25|4572.65|34
1644458290000|2022-02-10 01:58:10|||||||||3
1644458300000|2022-02-10 01:58:20|4573.5|4572.9|4574|4573.4|4574|4573.4|4573.5|4572.9|34
1644458310000|2022-02-10 01:58:30|4573.75|4573.15|4574|4573.4|4574|4573.4|4573.75|4573.15|10
1644458320000|2022-02-10 01:58:40|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|14
1644458330000|2022-02-10 01:58:50|||||||||11
1644458340000|2022-02-10 01:59:00|||||||||1
1644458350000|2022-02-10 01:59:10|4574.37|4573.77|4574.25|4573.65|4574.5|4573.9|4574.25|4573.65|23
1644458360000|2022-02-10 01:59:20|4574|4573.4|4574.25|4573.65|4574.25|4573.65|4574|4573.4|17
1644458370000|2022-02-10 01:59:30|4574.12|4573.52|4574.25|4573.65|4574.25|4573.65|4574.12|4573.52|5
1644458380000|2022-02-10 01:59:40|4574.37|4573.77|4574.5|4573.9|4574.5|4573.9|4574.25|4573.65|21
1644458390000|2022-02-10 01:59:50|4574.37|4573.77|4574.5|4573.9|4574.5|4573.9|4574.25|4573.65|9
1644458400000|2022-02-10 02:00:00|4574.37|4573.77|4574.25|4573.65|4574.37|4573.77|4574.12|4573.52|49
1644458410000|2022-02-10 02:00:10|4574.37|4573.77|4574.5|4573.9|4574.5|4573.9|4574.37|4573.77|5
1644458420000|2022-02-10 02:00:20|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|13
1644458430000|2022-02-10 02:00:30|4574.62|4574.02|4574.25|4573.65|4574.62|4574.02|4574.25|4573.65|11
1644458440000|2022-02-10 02:00:40|4574|4573.4|4574|4573.4|4574.12|4573.52|4574|4573.4|35
1644458450000|2022-02-10 02:00:50|4573.87|4573.27|4574|4573.4|4574|4573.4|4573.75|4573.15|22
1644458460000|2022-02-10 02:01:00|4573.87|4573.27|4573.75|4573.15|4573.87|4573.27|4573.5|4572.9|24
1644458470000|2022-02-10 02:01:10|4573.62|4573.02|4573.75|4573.15|4573.75|4573.15|4573.5|4572.9|9
1644458480000|2022-02-10 02:01:20|||||||||3
1644458490000|2022-02-10 02:01:30|4574|4573.4|4574|4573.4|4574|4573.4|4574|4573.4|7
1644458500000|2022-02-10 02:01:40|4574.12|4573.52|4574.25|4573.65|4574.25|4573.65|4574|4573.4|8
1644458510000|2022-02-10 02:01:50|4574.12|4573.52|4574.25|4573.65|4574.25|4573.65|4574|4573.4|14
1644458520000|2022-02-10 02:02:00|4574|4573.4|4574.25|4573.65|4574.25|4573.65|4574|4573.4|17
1644458530000|2022-02-10 02:02:10|||||||||1
1644458540000|2022-02-10 02:02:20|4574.12|4573.52|4574|4573.4|4574.25|4573.65|4574|4573.4|19
1644458550000|2022-02-10 02:02:30|||||||||6
1644458560000|2022-02-10 02:02:40|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|9
1644458570000|2022-02-10 02:02:50|4574|4573.4|4574|4573.4|4574.25|4573.65|4573.75|4573.15|24
1644458580000|2022-02-10 02:03:00|4573.87|4573.27|4573.87|4573.27|4574|4573.4|4573.75|4573.15|9
1644458590000|2022-02-10 02:03:10|4574|4573.4|4573.75|4573.15|4574|4573.4|4573.75|4573.15|6
1644458600000|2022-02-10 02:03:20|4573.5|4572.9|4573.75|4573.15|4574|4573.4|4573.5|4572.9|14
1644458610000|2022-02-10 02:03:30|4573.62|4573.02|4573.75|4573.15|4573.75|4573.15|4573.62|4573.02|1
1644458620000|2022-02-10 02:03:40|4573.62|4573.02|4573.5|4572.9|4573.62|4573.02|4573.5|4572.9|6
1644458630000|2022-02-10 02:03:50|4573.25|4572.65|4573.25|4572.65|4573.37|4572.77|4573.25|4572.65|30
1644458640000|2022-02-10 02:04:00|4573.12|4572.52|4573.25|4572.65|4573.25|4572.65|4573|4572.4|30
1644458650000|2022-02-10 02:04:10|4573.12|4572.52|4573|4572.4|4573.25|4572.65|4573|4572.4|9
1644458660000|2022-02-10 02:04:20|4573.25|4572.65|4573|4572.4|4573.25|4572.65|4573|4572.4|19
1644458670000|2022-02-10 02:04:30|4573.12|4572.52|4572.75|4572.15|4573.25|4572.65|4572.62|4572.02|76
1644458680000|2022-02-10 02:04:40|4572.62|4572.02|4573|4572.4|4573|4572.4|4572.5|4571.9|53
1644458690000|2022-02-10 02:04:50|4572.75|4572.15|4572.75|4572.15|4572.75|4572.15|4572.75|4572.15|2
1644458700000|2022-02-10 02:05:00|4572.87|4572.27|4573|4572.4|4573|4572.4|4572.75|4572.15|10
1644458710000|2022-02-10 02:05:10|4573.12|4572.52|4573.25|4572.65|4573.25|4572.65|4573.12|4572.52|7
1644458720000|2022-02-10 02:05:20|4573|4572.4|4573|4572.4|4573|4572.4|4573|4572.4|2
1644458730000|2022-02-10 02:05:30|4573.12|4572.52|4573|4572.4|4573.12|4572.52|4573|4572.4|14
1644458740000|2022-02-10 02:05:40|4573.12|4572.52|4573.12|4572.52|4573.25|4572.65|4573|4572.4|1
1644458750000|2022-02-10 02:05:50|4573|4572.4|4573|4572.4|4573|4572.4|4573|4572.4|0
1644458770000|2022-02-10 02:06:10|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|9
1644458780000|2022-02-10 02:06:20|4573|4572.4|4573.25|4572.65|4573.25|4572.65|4573|4572.4|13
1644458790000|2022-02-10 02:06:30|4573.12|4572.52|4573.25|4572.65|4573.25|4572.65|4573|4572.4|12
1644458800000|2022-02-10 02:06:40|4573|4572.4|4573|4572.4|4573|4572.4|4573|4572.4|6
1644458810000|2022-02-10 02:06:50|||||||||23
1644458820000|2022-02-10 02:07:00|4572.75|4572.15|4572.75|4572.15|4573|4572.4|4572.75|4572.15|24
1644458830000|2022-02-10 02:07:10|4572.87|4572.27|4573|4572.4|4573|4572.4|4572.75|4572.15|5
1644458840000|2022-02-10 02:07:20|4572.87|4572.27|4573|4572.4|4573|4572.4|4572.75|4572.15|7
1644458860000|2022-02-10 02:07:40|||||||||4
1644458870000|2022-02-10 02:07:50|4573.25|4572.65|4573.5|4572.9|4573.5|4572.9|4573.25|4572.65|28
1644458880000|2022-02-10 02:08:00|4573.37|4572.77|4573.25|4572.65|4573.37|4572.77|4573.25|4572.65|3
1644458890000|2022-02-10 02:08:10|4573.37|4572.77|4573.5|4572.9|4573.5|4572.9|4573.25|4572.65|10
1644458900000|2022-02-10 02:08:20|||||||||9
1644458910000|2022-02-10 02:08:30|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|4573.5|4572.9|34
1644458920000|2022-02-10 02:08:40|4573.87|4573.27|4574|4573.4|4574|4573.4|4573.75|4573.15|22
1644458930000|2022-02-10 02:08:50|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|15
1644458940000|2022-02-10 02:09:00|||||||||6
1644458950000|2022-02-10 02:09:10|||||||||92
1644458960000|2022-02-10 02:09:20|4573.5|4572.9|4573.5|4572.9|4573.5|4572.9|4573.5|4572.9|42
1644458970000|2022-02-10 02:09:30|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|9
1644458980000|2022-02-10 02:09:40|4573.5|4572.9|4573.5|4572.9|4573.5|4572.9|4573.5|4572.9|7
1644458990000|2022-02-10 02:09:50|4573.37|4572.77|4572.75|4572.15|4573.37|4572.77|4572.75|4572.15|26
1644459000000|2022-02-10 02:10:00|4573|4572.4|4572.75|4572.15|4573|4572.4|4572.75|4572.15|29
1644459010000|2022-02-10 02:10:10|4572.87|4572.27|4573|4572.4|4573.12|4572.52|4572.75|4572.15|9
1644459020000|2022-02-10 02:10:20|4572.75|4572.15|4573|4572.4|4573|4572.4|4572.75|4572.15|11
1644459030000|2022-02-10 02:10:30|4572.87|4572.27|4572.75|4572.15|4572.87|4572.27|4572.75|4572.15|18
1644459040000|2022-02-10 02:10:40|||||||||1
1644459050000|2022-02-10 02:10:50|4573|4572.4|4573|4572.4|4573|4572.4|4572.75|4572.15|32
1644459060000|2022-02-10 02:11:00|4573.12|4572.52|4572.75|4572.15|4573.12|4572.52|4572.75|4572.15|23
1644459070000|2022-02-10 02:11:10|4572.87|4572.27|4573|4572.4|4573|4572.4|4572.87|4572.27|17
1644459080000|2022-02-10 02:11:20|4572.75|4572.15|4572.5|4571.9|4572.75|4572.15|4572.5|4571.9|50
1644459090000|2022-02-10 02:11:30|4572.62|4572.02|4572.75|4572.15|4572.75|4572.15|4572.5|4571.9|31
1644459110000|2022-02-10 02:11:50|||||||||41
1644459120000|2022-02-10 02:12:00|4572.5|4571.9|4572.5|4571.9|4572.5|4571.9|4572.5|4571.9|22
1644459130000|2022-02-10 02:12:10|4573|4572.4|4573.25|4572.65|4573.25|4572.65|4573|4572.4|336
1644459140000|2022-02-10 02:12:20|4573.5|4572.9|4573.75|4573.15|4573.75|4573.15|4573.5|4572.9|27
1644459150000|2022-02-10 02:12:30|4573.87|4573.27|4573.5|4572.9|4574|4573.4|4573.5|4572.9|39
1644459160000|2022-02-10 02:12:40|4573.62|4573.02|4573.5|4572.9|4573.62|4573.02|4573.5|4572.9|3
1644459170000|2022-02-10 02:12:50|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|28
1644459180000|2022-02-10 02:13:00|4573.5|4572.9|4573.5|4572.9|4573.5|4572.9|4573.5|4572.9|13
1644459190000|2022-02-10 02:13:10|4573.37|4572.77|4573.5|4572.9|4573.5|4572.9|4573.25|4572.65|27
1644459200000|2022-02-10 02:13:20|4573.37|4572.77|4573.5|4572.9|4573.5|4572.9|4573.37|4572.77|9
1644459210000|2022-02-10 02:13:30|4573.75|4573.15|4573.5|4572.9|4573.75|4573.15|4573.5|4572.9|16
1644459220000|2022-02-10 02:13:40|4573.62|4573.02|4573.75|4573.15|4573.75|4573.15|4573.5|4572.9|13
1644459230000|2022-02-10 02:13:50|4573.62|4573.02|4573.62|4573.02|4573.75|4573.15|4573.5|4572.9|21
1644459240000|2022-02-10 02:14:00|4573.75|4573.15|4573.5|4572.9|4573.75|4573.15|4573.5|4572.9|6
1644459250000|2022-02-10 02:14:10|4573.62|4573.02|4573.5|4572.9|4573.75|4573.15|4573.5|4572.9|16
1644459260000|2022-02-10 02:14:20|||||||||2
1644459270000|2022-02-10 02:14:30|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|4573|4572.4|25
1644459280000|2022-02-10 02:14:40|4573|4572.4|4573.25|4572.65|4573.25|4572.65|4573|4572.4|9
1644459290000|2022-02-10 02:14:50|||||||||1
1644459300000|2022-02-10 02:15:00|4573|4572.4|4573|4572.4|4573|4572.4|4573|4572.4|9
1644459310000|2022-02-10 02:15:10|4573.12|4572.52|4573.25|4572.65|4573.25|4572.65|4573.12|4572.52|21
1644459320000|2022-02-10 02:15:20|||||||||16
1644459330000|2022-02-10 02:15:30|4573|4572.4|4573.25|4572.65|4573.25|4572.65|4573|4572.4|8
1644459340000|2022-02-10 02:15:40|4573.37|4572.77|4573.5|4572.9|4573.5|4572.9|4573.37|4572.77|8
1644459350000|2022-02-10 02:15:50|4573.62|4573.02|4573.5|4572.9|4573.75|4573.15|4573.5|4572.9|21
1644459360000|2022-02-10 02:16:00|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|4573.5|4572.9|11
1644459370000|2022-02-10 02:16:10|4574|4573.4|4573.75|4573.15|4574|4573.4|4573.75|4573.15|12
1644459380000|2022-02-10 02:16:20|4573.87|4573.27|4573.75|4573.15|4573.87|4573.27|4573.75|4573.15|0
1644459390000|2022-02-10 02:16:30|4573.5|4572.9|4573.5|4572.9|4573.75|4573.15|4573.5|4572.9|38
1644459400000|2022-02-10 02:16:40|||||||||1
1644459410000|2022-02-10 02:16:50|4573.25|4572.65|4573|4572.4|4573.25|4572.65|4573|4572.4|18
1644459420000|2022-02-10 02:17:00|4573.25|4572.65|4573|4572.4|4573.25|4572.65|4573|4572.4|14
1644459430000|2022-02-10 02:17:10|4573.12|4572.52|4573.25|4572.65|4573.25|4572.65|4573.12|4572.52|6
1644459440000|2022-02-10 02:17:20|||||||||1
1644459450000|2022-02-10 02:17:30|4573|4572.4|4573|4572.4|4573.12|4572.52|4573|4572.4|7
1644459460000|2022-02-10 02:17:40|4573.12|4572.52|4573|4572.4|4573.25|4572.65|4573|4572.4|7
1644459470000|2022-02-10 02:17:50|||||||||40
1644459480000|2022-02-10 02:18:00|4572.75|4572.15|4573|4572.4|4573|4572.4|4572.75|4572.15|32
1644459490000|2022-02-10 02:18:10|4572.87|4572.27|4573|4572.4|4573|4572.4|4572.75|4572.15|13
1644459500000|2022-02-10 02:18:20|4572.75|4572.15|4573|4572.4|4573|4572.4|4572.75|4572.15|5
1644459520000|2022-02-10 02:18:40|||||||||1
1644459530000|2022-02-10 02:18:50|4572.75|4572.15|4573|4572.4|4573|4572.4|4572.75|4572.15|97
1644459540000|2022-02-10 02:19:00|4573.12|4572.52|4573.25|4572.65|4573.25|4572.65|4573.12|4572.52|20
1644459550000|2022-02-10 02:19:10|4573.5|4572.9|4573.5|4572.9|4573.5|4572.9|4573.5|4572.9|13
1644459570000|2022-02-10 02:19:30|4573.37|4572.77|4573.25|4572.65|4573.37|4572.77|4573|4572.4|26
1644459580000|2022-02-10 02:19:40|4573|4572.4|4573|4572.4|4573|4572.4|4573|4572.4|12
1644459590000|2022-02-10 02:19:50|||||||||1
1644459600000|2022-02-10 02:20:00|||||||||3
1644459610000|2022-02-10 02:20:10|4572.87|4572.27|4572.75|4572.15|4572.87|4572.27|4572.75|4572.15|49
1644459620000|2022-02-10 02:20:20|4572.87|4572.27|4572.75|4572.15|4573|4572.4|4572.75|4572.15|13
1644459630000|2022-02-10 02:20:30|4572.5|4571.9|4572.5|4571.9|4572.5|4571.9|4572.5|4571.9|86
1644459640000|2022-02-10 02:20:40|||||||||58
1644459650000|2022-02-10 02:20:50|||||||||38
1644459660000|2022-02-10 02:21:00|||||||||103
1644459670000|2022-02-10 02:21:10|4572.75|4572.15|4573|4572.4|4573|4572.4|4572.75|4572.15|130
1644459680000|2022-02-10 02:21:20|||||||||4
1644459690000|2022-02-10 02:21:30|||||||||2
1644459700000|2022-02-10 02:21:40|4572.87|4572.27|4573|4572.4|4573|4572.4|4572.87|4572.27|6
1644459710000|2022-02-10 02:21:50|4572.75|4572.15|4572.75|4572.15|4572.75|4572.15|4572.75|4572.15|3
1644459720000|2022-02-10 02:22:00|4572.62|4572.02|4572.75|4572.15|4572.75|4572.15|4572.5|4571.9|21
1644459740000|2022-02-10 02:22:20|4572.62|4572.02|4572.5|4571.9|4572.75|4572.15|4572.5|4571.9|43
1644459750000|2022-02-10 02:22:30|||||||||1
1644459760000|2022-02-10 02:22:40|||||||||14
1644459770000|2022-02-10 02:22:50|||||||||52
1644459780000|2022-02-10 02:23:00|||||||||43
1644459790000|2022-02-10 02:23:10|4572.75|4572.15|4572.75|4572.15|4572.75|4572.15|4572.75|4572.15|19
1644459800000|2022-02-10 02:23:20|4573|4572.4|4572.75|4572.15|4573|4572.4|4572.75|4572.15|14
1644459820000|2022-02-10 02:23:40|||||||||12
1644459830000|2022-02-10 02:23:50|4572.87|4572.27|4572.75|4572.15|4572.87|4572.27|4572.75|4572.15|15
1644459840000|2022-02-10 02:24:00|||||||||1
1644459850000|2022-02-10 02:24:10|4572.5|4571.9|4572.5|4571.9|4572.62|4572.02|4572.5|4571.9|51
1644459860000|2022-02-10 02:24:20|||||||||25
1644459870000|2022-02-10 02:24:30|||||||||140
1644459880000|2022-02-10 02:24:40|||||||||17
1644459900000|2022-02-10 02:25:00|||||||||6
1644459920000|2022-02-10 02:25:20|||||||||28
1644459930000|2022-02-10 02:25:30|||||||||4
1644459940000|2022-02-10 02:25:40|||||||||9
1644459960000|2022-02-10 02:26:00|||||||||32
1644459970000|2022-02-10 02:26:10|||||||||53
1644459980000|2022-02-10 02:26:20|||||||||34
1644459990000|2022-02-10 02:26:30|||||||||23
1644460000000|2022-02-10 02:26:40|4572.37|4571.77|4572|4571.4|4572.37|4571.77|4570.87|4570.27|462
1644460010000|2022-02-10 02:26:50|4572.5|4571.9|4572.25|4571.65|4572.75|4572.15|4572.25|4571.65|177
1644460020000|2022-02-10 02:27:00|4572.37|4571.77|4572.12|4571.52|4572.5|4571.9|4571.87|4571.27|169
1644460030000|2022-02-10 02:27:10|4572|4571.4|4572.25|4571.65|4572.25|4571.65|4572|4571.4|37
1644460040000|2022-02-10 02:27:20|4572.37|4571.77|4572|4571.4|4572.5|4571.9|4572|4571.4|121
1644460050000|2022-02-10 02:27:30|4571.87|4571.27|4572|4571.4|4572|4571.4|4571.87|4571.27|12
1644460060000|2022-02-10 02:27:40|||||||||23
1644460070000|2022-02-10 02:27:50|4572.25|4571.65|4572.25|4571.65|4572.25|4571.65|4572.25|4571.65|1
1644460080000|2022-02-10 02:28:00|4572.37|4571.77|4572.25|4571.65|4572.5|4571.9|4572.25|4571.65|21
1644460090000|2022-02-10 02:28:10|4572.37|4571.77|4572.25|4571.65|4572.37|4571.77|4572.25|4571.65|21
1644460100000|2022-02-10 02:28:20|4572|4571.4|4572.25|4571.65|4572.25|4571.65|4572|4571.4|16
1644460110000|2022-02-10 02:28:30|4572.12|4571.52|4572.25|4571.65|4572.25|4571.65|4572|4571.4|9
1644460120000|2022-02-10 02:28:40|||||||||2
1644460130000|2022-02-10 02:28:50|||||||||1
1644460140000|2022-02-10 02:29:00|4572|4571.4|4572.25|4571.65|4572.25|4571.65|4572|4571.4|13
1644460150000|2022-02-10 02:29:10|4572|4571.4|4572.12|4571.52|4572.12|4571.52|4572|4571.4|11
1644460160000|2022-02-10 02:29:20|4572.25|4571.65|4572.25|4571.65|4572.25|4571.65|4572.12|4571.52|10
1644460170000|2022-02-10 02:29:30|4572.5|4571.9|4572.25|4571.65|4572.5|4571.9|4572.25|4571.65|15
1644460180000|2022-02-10 02:29:40|4572.37|4571.77|4572.25|4571.65|4572.37|4571.77|4572.25|4571.65|7
1644460190000|2022-02-10 02:29:50|4572.5|4571.9|4572.25|4571.65|4572.5|4571.9|4572.25|4571.65|25
1644460200000|2022-02-10 02:30:00|4572.5|4571.9|4572.5|4571.9|4572.5|4571.9|4572.37|4571.77|28
1644460210000|2022-02-10 02:30:10|4572.25|4571.65|4572.25|4571.65|4572.25|4571.65|4572.25|4571.65|5
1644460220000|2022-02-10 02:30:20|4572.12|4571.52|4572.25|4571.65|4572.25|4571.65|4572.12|4571.52|23
1644460230000|2022-02-10 02:30:30|4572.37|4571.77|4572.25|4571.65|4572.5|4571.9|4572.25|4571.65|12
1644460240000|2022-02-10 02:30:40|||||||||7
1644460250000|2022-02-10 02:30:50|4572.37|4571.77|4572.25|4571.65|4572.37|4571.77|4572.25|4571.65|8
1644460260000|2022-02-10 02:31:00|4572.37|4571.77|4572.25|4571.65|4572.5|4571.9|4572.25|4571.65|16
1644460270000|2022-02-10 02:31:10|||||||||5
1644460280000|2022-02-10 02:31:20|4572|4571.4|4572.25|4571.65|4572.25|4571.65|4572|4571.4|35
1644460290000|2022-02-10 02:31:30|4572.5|4571.9|4572.25|4571.65|4572.5|4571.9|4572.25|4571.65|33
1644460300000|2022-02-10 02:31:40|4572.37|4571.77|4572.25|4571.65|4572.5|4571.9|4572.25|4571.65|29
1644460320000|2022-02-10 02:32:00|4572.12|4571.52|4572.25|4571.65|4572.25|4571.65|4572|4571.4|28
1644460330000|2022-02-10 02:32:10|||||||||1
1644460350000|2022-02-10 02:32:30|||||||||13
1644460360000|2022-02-10 02:32:40|4572.37|4571.77|4572.25|4571.65|4572.37|4571.77|4572.25|4571.65|19
1644460370000|2022-02-10 02:32:50|||||||||2
1644460380000|2022-02-10 02:33:00|||||||||2
1644460390000|2022-02-10 02:33:10|4572.5|4571.9|4572.25|4571.65|4572.5|4571.9|4572.25|4571.65|24
1644460410000|2022-02-10 02:33:30|||||||||29
1644460420000|2022-02-10 02:33:40|||||||||3
1644460430000|2022-02-10 02:33:50|||||||||3
1644460440000|2022-02-10 02:34:00|4572.5|4571.9|4572.25|4571.65|4572.5|4571.9|4572.25|4571.65|26
1644460450000|2022-02-10 02:34:10|4572.5|4571.9|4572.25|4571.65|4572.5|4571.9|4572.25|4571.65|21
1644460460000|2022-02-10 02:34:20|4572|4571.4|4572|4571.4|4572|4571.4|4572|4571.4|36
1644460470000|2022-02-10 02:34:30|4572.12|4571.52|4572.12|4571.52|4572.12|4571.52|4572.12|4571.52|18
1644460480000|2022-02-10 02:34:40|4572|4571.4|4572|4571.4|4572|4571.4|4572|4571.4|6
1644460490000|2022-02-10 02:34:50|||||||||19
1644460500000|2022-02-10 02:35:00|4572.25|4571.65|4572.25|4571.65|4572.25|4571.65|4572.25|4571.65|37
1644460520000|2022-02-10 02:35:20|||||||||62
1644460530000|2022-02-10 02:35:30|||||||||1
1644460540000|2022-02-10 02:35:40|||||||||2
1644460550000|2022-02-10 02:35:50|4572.37|4571.77|4572.25|4571.65|4572.5|4571.9|4572.25|4571.65|27
1644460560000|2022-02-10 02:36:00|||||||||3
1644460570000|2022-02-10 02:36:10|4572.12|4571.52|4572.25|4571.65|4572.25|4571.65|4572.12|4571.52|10
1644460580000|2022-02-10 02:36:20|||||||||3
1644460590000|2022-02-10 02:36:30|||||||||1
1644460600000|2022-02-10 02:36:40|||||||||2
1644460610000|2022-02-10 02:36:50|4572.37|4571.77|4572.25|4571.65|4572.5|4571.9|4572.25|4571.65|29
1644460620000|2022-02-10 02:37:00|4572.37|4571.77|4572.37|4571.77|4572.37|4571.77|4572.37|4571.77|8
1644460630000|2022-02-10 02:37:10|4572.25|4571.65|4572.5|4571.9|4572.75|4572.15|4572.25|4571.65|135
1644460640000|2022-02-10 02:37:20|4572.37|4571.77|4572.37|4571.77|4572.75|4572.15|4572.25|4571.65|113
1644460650000|2022-02-10 02:37:30|4572.5|4571.9|4572.5|4571.9|4572.5|4571.9|4572.25|4571.65|43
1644460660000|2022-02-10 02:37:40|4572.37|4571.77|4572.25|4571.65|4572.5|4571.9|4572.25|4571.65|42
1644460670000|2022-02-10 02:37:50|4572.37|4571.77|4572.5|4571.9|4572.5|4571.9|4572.25|4571.65|54
1644460680000|2022-02-10 02:38:00|4572.75|4572.15|4573|4572.4|4573.25|4572.65|4572.75|4572.15|54
1644460690000|2022-02-10 02:38:10|4573.12|4572.52|4573.25|4572.65|4573.25|4572.65|4573.12|4572.52|15
1644460700000|2022-02-10 02:38:20|4573.5|4572.9|4574|4573.4|4574.12|4573.52|4573.5|4572.9|117
1644460710000|2022-02-10 02:38:30|4573.75|4573.15|4574|4573.4|4574|4573.4|4573.75|4573.15|41
1644460720000|2022-02-10 02:38:40|4574.12|4573.52|4574.25|4573.65|4574.5|4573.9|4574|4573.4|89
1644460730000|2022-02-10 02:38:50|4574.37|4573.77|4574.5|4573.9|4574.5|4573.9|4574.25|4573.65|10
1644460740000|2022-02-10 02:39:00|4574.37|4573.77|4574.25|4573.65|4574.5|4573.9|4574.25|4573.65|28
1644460750000|2022-02-10 02:39:10|4574.37|4573.77|4574.5|4573.9|4574.5|4573.9|4574.37|4573.77|5
1644460760000|2022-02-10 02:39:20|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|4574.5|4573.9|36
1644460770000|2022-02-10 02:39:30|4574.5|4573.9|4574.25|4573.65|4574.5|4573.9|4574.25|4573.65|65
1644460780000|2022-02-10 02:39:40|4574.37|4573.77|4574.25|4573.65|4574.5|4573.9|4574.25|4573.65|47
1644460790000|2022-02-10 02:39:50|4574.5|4573.9|4574.25|4573.65|4574.5|4573.9|4574.25|4573.65|51
1644460800000|2022-02-10 02:40:00|4574.12|4573.52|4574|4573.4|4574.12|4573.52|4573.75|4573.15|35
1644460810000|2022-02-10 02:40:10|||||||||9
1644460820000|2022-02-10 02:40:20|4573.87|4573.27|4574|4573.4|4574|4573.4|4573.87|4573.27|33
1644460830000|2022-02-10 02:40:30|4573.87|4573.27|4574|4573.4|4574.12|4573.52|4573.75|4573.15|18
1644460840000|2022-02-10 02:40:40|4573.87|4573.27|4573.87|4573.27|4574|4573.4|4573.87|4573.27|34
1644460850000|2022-02-10 02:40:50|4574|4573.4|4574|4573.4|4574|4573.4|4574|4573.4|6
1644460860000|2022-02-10 02:41:00|4573.75|4573.15|4573.75|4573.15|4574|4573.4|4573.75|4573.15|17
1644460870000|2022-02-10 02:41:10|4574|4573.4|4574|4573.4|4574|4573.4|4574|4573.4|13
1644460880000|2022-02-10 02:41:20|4573.75|4573.15|4574|4573.4|4574|4573.4|4573.75|4573.15|18
1644460890000|2022-02-10 02:41:30|4574.12|4573.52|4574|4573.4|4574.25|4573.65|4574|4573.4|4
1644460900000|2022-02-10 02:41:40|||||||||39
1644460910000|2022-02-10 02:41:50|4574.12|4573.52|4574.25|4573.65|4574.25|4573.65|4574.12|4573.52|5
1644460920000|2022-02-10 02:42:00|4574|4573.4|4574|4573.4|4574|4573.4|4574|4573.4|47
1644460930000|2022-02-10 02:42:10|4574.12|4573.52|4574.12|4573.52|4574.12|4573.52|4574.12|4573.52|3
1644460940000|2022-02-10 02:42:20|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|4574|4573.4|4
1644460950000|2022-02-10 02:42:30|4574|4573.4|4574.25|4573.65|4574.25|4573.65|4574|4573.4|28
1644460960000|2022-02-10 02:42:40|4574.37|4573.77|4574.25|4573.65|4574.5|4573.9|4574.25|4573.65|78
1644460970000|2022-02-10 02:42:50|4574|4573.4|4574|4573.4|4574|4573.4|4573.87|4573.27|148
1644460990000|2022-02-10 02:43:10|4573.87|4573.27|4574|4573.4|4574|4573.4|4573.87|4573.27|15
1644461000000|2022-02-10 02:43:20|4574.12|4573.52|4574|4573.4|4574.12|4573.52|4574|4573.4|12
1644461010000|2022-02-10 02:43:30|4574.25|4573.65|4574|4573.4|4574.25|4573.65|4574|4573.4|14
1644461020000|2022-02-10 02:43:40|4574.12|4573.52|4574.12|4573.52|4574.25|4573.65|4574|4573.4|13
1644461030000|2022-02-10 02:43:50|4574|4573.4|4574|4573.4|4574.25|4573.65|4574|4573.4|6
1644461040000|2022-02-10 02:44:00|4574.12|4573.52|4574.25|4573.65|4574.25|4573.65|4574.12|4573.52|8
1644461050000|2022-02-10 02:44:10|4574|4573.4|4574|4573.4|4574.25|4573.65|4574|4573.4|12
1644461060000|2022-02-10 02:44:20|4573.87|4573.27|4573.75|4573.15|4573.87|4573.27|4573.75|4573.15|9
1644461070000|2022-02-10 02:44:30|4573.62|4573.02|4573.75|4573.15|4573.75|4573.15|4573.62|4573.02|16
1644461080000|2022-02-10 02:44:40|4573.87|4573.27|4574|4573.4|4574|4573.4|4573.87|4573.27|17
1644461090000|2022-02-10 02:44:50|4573.87|4573.27|4574|4573.4|4574|4573.4|4573.75|4573.15|3
1644461100000|2022-02-10 02:45:00|4573.87|4573.27|4574|4573.4|4574|4573.4|4573.75|4573.15|6
1644461110000|2022-02-10 02:45:10|4574.12|4573.52|4574.25|4573.65|4574.25|4573.65|4574.12|4573.52|30
1644461120000|2022-02-10 02:45:20|||||||||4
1644461130000|2022-02-10 02:45:30|4574|4573.4|4574|4573.4|4574|4573.4|4574|4573.4|25
1644461140000|2022-02-10 02:45:40|4574.12|4573.52|4574|4573.4|4574.25|4573.65|4574|4573.4|19
1644461150000|2022-02-10 02:45:50|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|12
1644461160000|2022-02-10 02:46:00|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|15
1644461170000|2022-02-10 02:46:10|||||||||23
1644461180000|2022-02-10 02:46:20|4575|4574.4|4574.5|4573.9|4575|4574.4|4574.5|4573.9|385
1644461190000|2022-02-10 02:46:30|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|4574.5|4573.9|56
1644461200000|2022-02-10 02:46:40|||||||||1
1644461210000|2022-02-10 02:46:50|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|27
1644461220000|2022-02-10 02:47:00|||||||||2
1644461230000|2022-02-10 02:47:10|||||||||11
1644461240000|2022-02-10 02:47:20|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|43
1644461250000|2022-02-10 02:47:30|||||||||1
1644461270000|2022-02-10 02:47:50|||||||||9
1644461300000|2022-02-10 02:48:20|||||||||10
1644461310000|2022-02-10 02:48:30|||||||||1
1644461320000|2022-02-10 02:48:40|4574|4573.4|4574.25|4573.65|4574.25|4573.65|4574|4573.4|16
1644461330000|2022-02-10 02:48:50|4574.12|4573.52|4574.25|4573.65|4574.25|4573.65|4574.12|4573.52|24
1644461340000|2022-02-10 02:49:00|||||||||12
1644461360000|2022-02-10 02:49:20|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|20
1644461370000|2022-02-10 02:49:30|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|4574|4573.4|64
1644461380000|2022-02-10 02:49:40|||||||||3
1644461390000|2022-02-10 02:49:50|4574|4573.4|4574|4573.4|4574|4573.4|4574|4573.4|6
1644461400000|2022-02-10 02:50:00|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|4574.12|4573.52|6
1644461420000|2022-02-10 02:50:20|4574.12|4573.52|4574|4573.4|4574.12|4573.52|4574|4573.4|10
1644461430000|2022-02-10 02:50:30|||||||||1
1644461440000|2022-02-10 02:50:40|4574.12|4573.52|4574|4573.4|4574.25|4573.65|4574|4573.4|4
1644461450000|2022-02-10 02:50:50|4573.87|4573.27|4573.87|4573.27|4574|4573.4|4573.75|4573.15|28
1644461460000|2022-02-10 02:51:00|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|6
1644461470000|2022-02-10 02:51:10|4573.62|4573.02|4573.5|4572.9|4573.62|4573.02|4573.5|4572.9|8
1644461480000|2022-02-10 02:51:20|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|4573.12|4572.52|44
1644461490000|2022-02-10 02:51:30|4573.37|4572.77|4573.25|4572.65|4573.37|4572.77|4573.25|4572.65|26
1644461500000|2022-02-10 02:51:40|||||||||7
1644461510000|2022-02-10 02:51:50|||||||||7
1644461520000|2022-02-10 02:52:00|4573.37|4572.77|4573.5|4572.9|4573.5|4572.9|4573.37|4572.77|6
1644461530000|2022-02-10 02:52:10|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|10
1644461540000|2022-02-10 02:52:20|||||||||1
1644461550000|2022-02-10 02:52:30|4573|4572.4|4573|4572.4|4573|4572.4|4573|4572.4|8
1644461560000|2022-02-10 02:52:40|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|3
1644461570000|2022-02-10 02:52:50|4573|4572.4|4573.25|4572.65|4573.25|4572.65|4573|4572.4|12
1644461590000|2022-02-10 02:53:10|4573.12|4572.52|4573.12|4572.52|4573.25|4572.65|4573|4572.4|41
1644461600000|2022-02-10 02:53:20|4573.25|4572.65|4573.12|4572.52|4573.25|4572.65|4573|4572.4|38
1644461610000|2022-02-10 02:53:30|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|4573.12|4572.52|2
1644461620000|2022-02-10 02:53:40|4573.12|4572.52|4573.25|4572.65|4573.25|4572.65|4573|4572.4|6
1644461630000|2022-02-10 02:53:50|4573.12|4572.52|4573.25|4572.65|4573.25|4572.65|4573.12|4572.52|0
1644461660000|2022-02-10 02:54:20|||||||||5
1644461670000|2022-02-10 02:54:30|||||||||4
1644461680000|2022-02-10 02:54:40|4573.37|4572.77|4573.5|4572.9|4573.5|4572.9|4573.37|4572.77|9
1644461690000|2022-02-10 02:54:50|4573.37|4572.77|4573.25|4572.65|4573.37|4572.77|4573.25|4572.65|7
1644461700000|2022-02-10 02:55:00|4573.12|4572.52|4573|4572.4|4573.12|4572.52|4573|4572.4|15
1644461710000|2022-02-10 02:55:10|4572.87|4572.27|4573|4572.4|4573|4572.4|4572.75|4572.15|33
1644461720000|2022-02-10 02:55:20|||||||||2
1644461730000|2022-02-10 02:55:30|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|9
1644461740000|2022-02-10 02:55:40|4573|4572.4|4573.5|4572.9|4573.5|4572.9|4573|4572.4|18
1644461750000|2022-02-10 02:55:50|4573.37|4572.77|4573.5|4572.9|4573.5|4572.9|4573.37|4572.77|4
1644461760000|2022-02-10 02:56:00|||||||||1
1644461770000|2022-02-10 02:56:10|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|9
1644461780000|2022-02-10 02:56:20|4573.37|4572.77|4573.5|4572.9|4573.5|4572.9|4573.37|4572.77|1
1644461790000|2022-02-10 02:56:30|4573.37|4572.77|4573.25|4572.65|4573.37|4572.77|4573.25|4572.65|2
1644461810000|2022-02-10 02:56:50|||||||||11
1644461830000|2022-02-10 02:57:10|4573.5|4572.9|4573.25|4572.65|4573.5|4572.9|4573.25|4572.65|18
1644461840000|2022-02-10 02:57:20|4573|4572.4|4573.25|4572.65|4573.25|4572.65|4573|4572.4|24
1644461850000|2022-02-10 02:57:30|4573.12|4572.52|4573|4572.4|4573.25|4572.65|4573|4572.4|29
1644461860000|2022-02-10 02:57:40|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|4573|4572.4|15
1644461870000|2022-02-10 02:57:50|||||||||2
1644461890000|2022-02-10 02:58:10|||||||||28
1644461900000|2022-02-10 02:58:20|4573.37|4572.77|4573.5|4572.9|4573.5|4572.9|4573.37|4572.77|0
1644461910000|2022-02-10 02:58:30|4573.25|4572.65|4573.5|4572.9|4573.5|4572.9|4573.25|4572.65|4
1644461920000|2022-02-10 02:58:40|||||||||1
1644461940000|2022-02-10 02:59:00|4573.75|4573.15|4573.5|4572.9|4573.75|4573.15|4573.5|4572.9|13
1644461950000|2022-02-10 02:59:10|4573.37|4572.77|4573.37|4572.77|4573.37|4572.77|4573.37|4572.77|0
1644461960000|2022-02-10 02:59:20|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|13
1644461970000|2022-02-10 02:59:30|||||||||14
1644461980000|2022-02-10 02:59:40|4573|4572.4|4573|4572.4|4573|4572.4|4573|4572.4|8
1644461990000|2022-02-10 02:59:50|4573.12|4572.52|4573|4572.4|4573.12|4572.52|4573|4572.4|23
1644462000000|2022-02-10 03:00:00|4572.75|4572.15|4572.5|4571.9|4572.75|4572.15|4572.5|4571.9|46
1644462010000|2022-02-10 03:00:10|4572.25|4571.65|4572.25|4571.65|4572.25|4571.65|4571.75|4571.15|162
1644462020000|2022-02-10 03:00:20|4572.5|4571.9|4572.75|4572.15|4572.75|4572.15|4572.5|4571.9|35
1644462030000|2022-02-10 03:00:30|||||||||1
1644462040000|2022-02-10 03:00:40|4572.5|4571.9|4572.75|4572.15|4572.75|4572.15|4572.5|4571.9|7
1644462050000|2022-02-10 03:00:50|4573|4572.4|4573|4572.4|4573|4572.4|4573|4572.4|9
1644462060000|2022-02-10 03:01:00|||||||||10
1644462070000|2022-02-10 03:01:10|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|5
1644462080000|2022-02-10 03:01:20|4573|4572.4|4573|4572.4|4573|4572.4|4572.75|4572.15|14
1644462090000|2022-02-10 03:01:30|||||||||2
1644462100000|2022-02-10 03:01:40|4572.75|4572.15|4572.75|4572.15|4572.75|4572.15|4572.75|4572.15|4
1644462110000|2022-02-10 03:01:50|4572.87|4572.27|4573|4572.4|4573|4572.4|4572.75|4572.15|4
1644462120000|2022-02-10 03:02:00|||||||||3
1644462130000|2022-02-10 03:02:10|||||||||1
1644462160000|2022-02-10 03:02:40|4572.75|4572.15|4573|4572.4|4573|4572.4|4572.75|4572.15|13
1644462170000|2022-02-10 03:02:50|4572.87|4572.27|4572.75|4572.15|4572.87|4572.27|4572.75|4572.15|7
1644462180000|2022-02-10 03:03:00|4573|4572.4|4572.5|4571.9|4573|4572.4|4572.5|4571.9|29
1644462190000|2022-02-10 03:03:10|4572.62|4572.02|4572.5|4571.9|4572.75|4572.15|4572.5|4571.9|17
1644462200000|2022-02-10 03:03:20|4572.75|4572.15|4572.5|4571.9|4572.75|4572.15|4572.5|4571.9|7
1644462210000|2022-02-10 03:03:30|4572.25|4571.65|4572.25|4571.65|4572.5|4571.9|4572.25|4571.65|20
1644462220000|2022-02-10 03:03:40|4572.5|4571.9|4572.25|4571.65|4572.5|4571.9|4572.12|4571.52|55
1644462230000|2022-02-10 03:03:50|4572|4571.4|4572.25|4571.65|4572.25|4571.65|4572|4571.4|24
1644462240000|2022-02-10 03:04:00|4572|4571.4|4572.5|4571.9|4572.5|4571.9|4572|4571.4|11
1644462250000|2022-02-10 03:04:10|4572.37|4571.77|4572.25|4571.65|4572.5|4571.9|4572.25|4571.65|7
1644462260000|2022-02-10 03:04:20|4572.5|4571.9|4572.5|4571.9|4572.5|4571.9|4572.5|4571.9|2
1644462270000|2022-02-10 03:04:30|4572.25|4571.65|4572.5|4571.9|4572.5|4571.9|4572.25|4571.65|12
1644462280000|2022-02-10 03:04:40|4572.62|4572.02|4572.5|4571.9|4572.75|4572.15|4572.5|4571.9|19
1644462290000|2022-02-10 03:04:50|4572.62|4572.02|4572.5|4571.9|4572.62|4572.02|4572.5|4571.9|8
1644462300000|2022-02-10 03:05:00|4572.37|4571.77|4572.75|4572.15|4572.75|4572.15|4572.37|4571.77|10
1644462310000|2022-02-10 03:05:10|4572.62|4572.02|4572.75|4572.15|4572.75|4572.15|4572.62|4572.02|8
1644462320000|2022-02-10 03:05:20|||||||||2
1644462330000|2022-02-10 03:05:30|||||||||1
1644462340000|2022-02-10 03:05:40|4572.87|4572.27|4572.75|4572.15|4572.87|4572.27|4572.75|4572.15|15
1644462350000|2022-02-10 03:05:50|4572.5|4571.9|4572.75|4572.15|4572.75|4572.15|4572.5|4571.9|5
1644462360000|2022-02-10 03:06:00|4572.87|4572.27|4573|4572.4|4573|4572.4|4572.75|4572.15|6
1644462370000|2022-02-10 03:06:10|4573.12|4572.52|4573|4572.4|4573.12|4572.52|4573|4572.4|11
1644462380000|2022-02-10 03:06:20|4572.87|4572.27|4572.5|4571.9|4572.87|4572.27|4572.5|4571.9|22
1644462390000|2022-02-10 03:06:30|4572.25|4571.65|4572.25|4571.65|4572.25|4571.65|4572.25|4571.65|9
1644462400000|2022-02-10 03:06:40|4572.5|4571.9|4572.5|4571.9|4572.5|4571.9|4572.5|4571.9|15
1644462420000|2022-02-10 03:07:00|4572.75|4572.15|4572.5|4571.9|4572.75|4572.15|4572.37|4571.77|22
1644462430000|2022-02-10 03:07:10|4572.37|4571.77|4572.5|4571.9|4572.5|4571.9|4572.37|4571.77|3
1644462440000|2022-02-10 03:07:20|4572.37|4571.77|4572.5|4571.9|4572.5|4571.9|4572.37|4571.77|9
1644462450000|2022-02-10 03:07:30|||||||||2
1644462460000|2022-02-10 03:07:40|4572.75|4572.15|4572.75|4572.15|4572.75|4572.15|4572.75|4572.15|16
1644462480000|2022-02-10 03:08:00|4572.87|4572.27|4572.87|4572.27|4573|4572.4|4572.75|4572.15|42
1644462490000|2022-02-10 03:08:10|4572.75|4572.15|4572.62|4572.02|4572.75|4572.15|4572.62|4572.02|1
1644462500000|2022-02-10 03:08:20|4572.75|4572.15|4572.75|4572.15|4572.75|4572.15|4572.62|4572.02|4
1644462520000|2022-02-10 03:08:40|4572.62|4572.02|4572.5|4571.9|4572.62|4572.02|4572.5|4571.9|11
1644462530000|2022-02-10 03:08:50|4572.37|4571.77|4572.25|4571.65|4572.37|4571.77|4572.25|4571.65|31
1644462540000|2022-02-10 03:09:00|4572.5|4571.9|4572.25|4571.65|4572.5|4571.9|4572|4571.4|35
1644462550000|2022-02-10 03:09:10|||||||||7
1644462560000|2022-02-10 03:09:20|4572|4571.4|4571.75|4571.15|4572|4571.4|4571.75|4571.15|128
1644462570000|2022-02-10 03:09:30|4571.87|4571.27|4571.5|4570.9|4571.87|4571.27|4571.5|4570.9|109
1644462580000|2022-02-10 03:09:40|||||||||43
1644462590000|2022-02-10 03:09:50|||||||||38
1644462600000|2022-02-10 03:10:00|4571.75|4571.15|4571.5|4570.9|4571.75|4571.15|4571.5|4570.9|24
1644462610000|2022-02-10 03:10:10|||||||||57
1644462620000|2022-02-10 03:10:20|4571.62|4571.02|4571.5|4570.9|4571.75|4571.15|4571.5|4570.9|13
1644462630000|2022-02-10 03:10:30|4571.75|4571.15|4571.5|4570.9|4571.75|4571.15|4571.5|4570.9|33
1644462640000|2022-02-10 03:10:40|4571.75|4571.15|4571.5|4570.9|4571.75|4571.15|4571.5|4570.9|13
1644462650000|2022-02-10 03:10:50|4571.62|4571.02|4571.5|4570.9|4571.62|4571.02|4571.5|4570.9|16
1644462660000|2022-02-10 03:11:00|||||||||12
1644462670000|2022-02-10 03:11:10|||||||||10
1644462680000|2022-02-10 03:11:20|||||||||8
1644462690000|2022-02-10 03:11:30|||||||||21
1644462700000|2022-02-10 03:11:40|||||||||16
1644462720000|2022-02-10 03:12:00|||||||||1
1644462730000|2022-02-10 03:12:10|4571.62|4571.02|4571.5|4570.9|4571.75|4571.15|4571.5|4570.9|23
1644462740000|2022-02-10 03:12:20|||||||||3
1644462750000|2022-02-10 03:12:30|||||||||25
1644462760000|2022-02-10 03:12:40|4572|4571.4|4572|4571.4|4572|4571.4|4572|4571.4|80
1644462770000|2022-02-10 03:12:50|||||||||24
1644462780000|2022-02-10 03:13:00|||||||||23
1644462790000|2022-02-10 03:13:10|4571.87|4571.27|4572|4571.4|4572|4571.4|4571.75|4571.15|11
1644462810000|2022-02-10 03:13:30|||||||||11
1644462830000|2022-02-10 03:13:50|4572.12|4571.52|4572.25|4571.65|4572.25|4571.65|4572.12|4571.52|6
1644462840000|2022-02-10 03:14:00|||||||||8
1644462850000|2022-02-10 03:14:10|||||||||1
1644462860000|2022-02-10 03:14:20|||||||||1
1644462870000|2022-02-10 03:14:30|||||||||2
1644462880000|2022-02-10 03:14:40|||||||||1
1644462890000|2022-02-10 03:14:50|4572.5|4571.9|4572.5|4571.9|4572.5|4571.9|4572.25|4571.65|13
1644462900000|2022-02-10 03:15:00|4572.75|4572.15|4572.5|4571.9|4572.75|4572.15|4572.5|4571.9|35
1644462910000|2022-02-10 03:15:10|||||||||19
1644462920000|2022-02-10 03:15:20|4572.75|4572.15|4573|4572.4|4573.12|4572.52|4572.75|4572.15|16
1644462930000|2022-02-10 03:15:30|4573.12|4572.52|4573|4572.4|4573.12|4572.52|4573|4572.4|9
1644462940000|2022-02-10 03:15:40|4572.75|4572.15|4573|4572.4|4573|4572.4|4572.75|4572.15|44
1644462950000|2022-02-10 03:15:50|4572.87|4572.27|4572.87|4572.27|4573|4572.4|4572.75|4572.15|16
1644462960000|2022-02-10 03:16:00|4573|4572.4|4572.75|4572.15|4573.25|4572.65|4572.75|4572.15|53
1644462970000|2022-02-10 03:16:10|4572.87|4572.27|4572.75|4572.15|4573|4572.4|4572.75|4572.15|18
1644462980000|2022-02-10 03:16:20|4572.87|4572.27|4573|4572.4|4573|4572.4|4572.87|4572.27|8
1644462990000|2022-02-10 03:16:30|||||||||8
1644463000000|2022-02-10 03:16:40|4573.12|4572.52|4573.25|4572.65|4573.25|4572.65|4573|4572.4|22
1644463010000|2022-02-10 03:16:50|4573.37|4572.77|4573.5|4572.9|4573.5|4572.9|4573.37|4572.77|52
1644463020000|2022-02-10 03:17:00|4573.37|4572.77|4573.25|4572.65|4573.37|4572.77|4573.25|4572.65|22
1644463030000|2022-02-10 03:17:10|4572.75|4572.15|4573|4572.4|4573|4572.4|4572.75|4572.15|131
1644463040000|2022-02-10 03:17:20|4572.75|4572.15|4572.75|4572.15|4572.75|4572.15|4572.75|4572.15|15
1644463050000|2022-02-10 03:17:30|4573|4572.4|4572.5|4571.9|4573|4572.4|4572.5|4571.9|34
1644463060000|2022-02-10 03:17:40|4572.62|4572.02|4572.75|4572.15|4572.75|4572.15|4572.62|4572.02|20
1644463070000|2022-02-10 03:17:50|4572.5|4571.9|4572.75|4572.15|4572.75|4572.15|4572.5|4571.9|7
1644463080000|2022-02-10 03:18:00|4573|4572.4|4573|4572.4|4573|4572.4|4572.87|4572.27|27
1644463090000|2022-02-10 03:18:10|4573.12|4572.52|4573|4572.4|4573.12|4572.52|4573|4572.4|0
1644463100000|2022-02-10 03:18:20|4573.12|4572.52|4573|4572.4|4573.12|4572.52|4573|4572.4|6
1644463110000|2022-02-10 03:18:30|4573.12|4572.52|4573.25|4572.65|4573.25|4572.65|4573.12|4572.52|2
1644463130000|2022-02-10 03:18:50|||||||||10
1644463140000|2022-02-10 03:19:00|4573.37|4572.77|4573.25|4572.65|4573.37|4572.77|4573.25|4572.65|11
1644463150000|2022-02-10 03:19:10|||||||||10
1644463160000|2022-02-10 03:19:20|4573.5|4572.9|4573.25|4572.65|4573.5|4572.9|4573.25|4572.65|16
1644463170000|2022-02-10 03:19:30|||||||||4
1644463180000|2022-02-10 03:19:40|4573.37|4572.77|4573|4572.4|4573.37|4572.77|4573|4572.4|73
1644463190000|2022-02-10 03:19:50|4573.12|4572.52|4573.12|4572.52|4573.25|4572.65|4573|4572.4|8
1644463200000|2022-02-10 03:20:00|4573.25|4572.65|4573.12|4572.52|4573.25|4572.65|4573.12|4572.52|9
1644463210000|2022-02-10 03:20:10|4573.25|4572.65|4573.5|4572.9|4573.5|4572.9|4573.25|4572.65|3
1644463220000|2022-02-10 03:20:20|4573.25|4572.65|4573.25|4572.65|4573.37|4572.77|4573.25|4572.65|8
1644463230000|2022-02-10 03:20:30|4573.5|4572.9|4573.5|4572.9|4573.5|4572.9|4573.5|4572.9|12
1644463240000|2022-02-10 03:20:40|4573.37|4572.77|4573.5|4572.9|4573.5|4572.9|4573.37|4572.77|31
1644463250000|2022-02-10 03:20:50|4573.25|4572.65|4573.5|4572.9|4573.5|4572.9|4573.25|4572.65|7
1644463260000|2022-02-10 03:21:00|4573.37|4572.77|4573.37|4572.77|4573.5|4572.9|4573.25|4572.65|15
1644463270000|2022-02-10 03:21:10|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|1
1644463280000|2022-02-10 03:21:20|4573.37|4572.77|4573.5|4572.9|4573.5|4572.9|4573.37|4572.77|15
1644463290000|2022-02-10 03:21:30|||||||||4
1644463310000|2022-02-10 03:21:50|4573.37|4572.77|4573.37|4572.77|4573.5|4572.9|4573.37|4572.77|19
1644463320000|2022-02-10 03:22:00|4573.25|4572.65|4573.37|4572.77|4573.37|4572.77|4573.25|4572.65|2
1644463330000|2022-02-10 03:22:10|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|4573.25|4572.65|6
1644463340000|2022-02-10 03:22:20|4573.37|4572.77|4573.5|4572.9|4573.5|4572.9|4573.37|4572.77|4
1644463350000|2022-02-10 03:22:30|4573.37|4572.77|4573|4572.4|4573.37|4572.77|4573|4572.4|6
1644463360000|2022-02-10 03:22:40|4573.12|4572.52|4573.25|4572.65|4573.25|4572.65|4573.12|4572.52|2
1644463370000|2022-02-10 03:22:50|4573|4572.4|4573.25|4572.65|4573.25|4572.65|4573|4572.4|4
1644463380000|2022-02-10 03:23:00|4573.37|4572.77|4573.25|4572.65|4573.37|4572.77|4573.25|4572.65|5
1644463390000|2022-02-10 03:23:10|4573.5|4572.9|4573.5|4572.9|4573.5|4572.9|4573.5|4572.9|5
1644463400000|2022-02-10 03:23:20|4573.25|4572.65|4573.5|4572.9|4573.5|4572.9|4573.25|4572.65|11
1644463410000|2022-02-10 03:23:30|||||||||7
1644463420000|2022-02-10 03:23:40|||||||||4
1644463440000|2022-02-10 03:24:00|4573.62|4573.02|4573.5|4572.9|4573.75|4573.15|4573.5|4572.9|12
1644463450000|2022-02-10 03:24:10|4573.75|4573.15|4574|4573.4|4574|4573.4|4573.75|4573.15|23
1644463460000|2022-02-10 03:24:20|4573.75|4573.15|4573.75|4573.15|4573.87|4573.27|4573.75|4573.15|19
1644463470000|2022-02-10 03:24:30|4573.87|4573.27|4574|4573.4|4574|4573.4|4573.87|4573.27|6
1644463480000|2022-02-10 03:24:40|4573.75|4573.15|4574|4573.4|4574|4573.4|4573.75|4573.15|11
1644463490000|2022-02-10 03:24:50|4573.87|4573.27|4573.87|4573.27|4574|4573.4|4573.87|4573.27|7
1644463500000|2022-02-10 03:25:00|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|1
1644463510000|2022-02-10 03:25:10|4574|4573.4|4574|4573.4|4574|4573.4|4574|4573.4|13
1644463520000|2022-02-10 03:25:20|||||||||3
1644463530000|2022-02-10 03:25:30|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|7
1644463540000|2022-02-10 03:25:40|4573.62|4573.02|4574|4573.4|4574|4573.4|4573.62|4573.02|40
1644463550000|2022-02-10 03:25:50|4574.12|4573.52|4574|4573.4|4574.12|4573.52|4574|4573.4|6
1644463560000|2022-02-10 03:26:00|4573.75|4573.15|4573.75|4573.15|4574|4573.4|4573.75|4573.15|12
1644463570000|2022-02-10 03:26:10|||||||||1
1644463580000|2022-02-10 03:26:20|||||||||2
1644463590000|2022-02-10 03:26:30|||||||||2
1644463620000|2022-02-10 03:27:00|4573.5|4572.9|4573.5|4572.9|4573.5|4572.9|4573.5|4572.9|21
1644463630000|2022-02-10 03:27:10|4573.62|4573.02|4573.75|4573.15|4573.75|4573.15|4573.62|4573.02|3
1644463640000|2022-02-10 03:27:20|||||||||1
1644463650000|2022-02-10 03:27:30|4574|4573.4|4574.12|4573.52|4574.25|4573.65|4574|4573.4|15
1644463660000|2022-02-10 03:27:40|4574|4573.4|4574.25|4573.65|4574.25|4573.65|4574|4573.4|2
1644463670000|2022-02-10 03:27:50|||||||||4
1644463680000|2022-02-10 03:28:00|4574.12|4573.52|4574.12|4573.52|4574.25|4573.65|4574.12|4573.52|14
1644463690000|2022-02-10 03:28:10|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|4574.12|4573.52|9
1644463710000|2022-02-10 03:28:30|4574.12|4573.52|4574|4573.4|4574.12|4573.52|4574|4573.4|9
1644463720000|2022-02-10 03:28:40|||||||||22
1644463740000|2022-02-10 03:29:00|||||||||5
1644463750000|2022-02-10 03:29:10|4574.12|4573.52|4574.25|4573.65|4574.25|4573.65|4574|4573.4|6
1644463770000|2022-02-10 03:29:30|||||||||7
1644463780000|2022-02-10 03:29:40|||||||||1
1644463790000|2022-02-10 03:29:50|||||||||1
1644463800000|2022-02-10 03:30:00|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|4574.37|4573.77|19
1644463810000|2022-02-10 03:30:10|4574.37|4573.77|4574.25|4573.65|4574.37|4573.77|4574.25|4573.65|6
1644463820000|2022-02-10 03:30:20|4574|4573.4|4574|4573.4|4574|4573.4|4574|4573.4|12
1644463830000|2022-02-10 03:30:30|4574.12|4573.52|4574|4573.4|4574.12|4573.52|4574|4573.4|6
1644463840000|2022-02-10 03:30:40|4574.12|4573.52|4574.25|4573.65|4574.25|4573.65|4574|4573.4|4
1644463850000|2022-02-10 03:30:50|4574.12|4573.52|4574|4573.4|4574.12|4573.52|4574|4573.4|6
1644463860000|2022-02-10 03:31:00|4574.25|4573.65|4574|4573.4|4574.25|4573.65|4574|4573.4|14
1644463870000|2022-02-10 03:31:10|4574.12|4573.52|4574.12|4573.52|4574.12|4573.52|4574|4573.4|3
1644463880000|2022-02-10 03:31:20|4574.25|4573.65|4574|4573.4|4574.25|4573.65|4574|4573.4|4
1644463890000|2022-02-10 03:31:30|||||||||16
1644463900000|2022-02-10 03:31:40|4573.87|4573.27|4573.75|4573.15|4573.87|4573.27|4573.75|4573.15|23
1644463910000|2022-02-10 03:31:50|4573.62|4573.02|4573.5|4572.9|4573.75|4573.15|4573.5|4572.9|31
1644463920000|2022-02-10 03:32:00|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|8
1644463930000|2022-02-10 03:32:10|4573.87|4573.27|4574|4573.4|4574|4573.4|4573.75|4573.15|8
1644463940000|2022-02-10 03:32:20|||||||||8
1644463950000|2022-02-10 03:32:30|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|1
1644463970000|2022-02-10 03:32:50|||||||||3
1644463980000|2022-02-10 03:33:00|4574|4573.4|4574|4573.4|4574.12|4573.52|4574|4573.4|12
1644463990000|2022-02-10 03:33:10|4574.12|4573.52|4574.12|4573.52|4574.25|4573.65|4574.12|4573.52|2
1644464000000|2022-02-10 03:33:20|4574|4573.4|4574.12|4573.52|4574.12|4573.52|4574|4573.4|4
1644464010000|2022-02-10 03:33:30|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|0
1644464020000|2022-02-10 03:33:40|4574.37|4573.77|4574.5|4573.9|4574.5|4573.9|4574.37|4573.77|13
1644464030000|2022-02-10 03:33:50|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|2
1644464040000|2022-02-10 03:34:00|||||||||31
1644464050000|2022-02-10 03:34:10|4574.87|4574.27|4574.62|4574.02|4575|4574.4|4574.62|4574.02|14
1644464060000|2022-02-10 03:34:20|4574.75|4574.15|4575|4574.4|4575|4574.4|4574.75|4574.15|15
1644464070000|2022-02-10 03:34:30|4575.25|4574.65|4575.25|4574.65|4575.5|4574.9|4575.25|4574.65|50
1644464080000|2022-02-10 03:34:40|4575.5|4574.9|4575.25|4574.65|4575.5|4574.9|4575.25|4574.65|29
1644464090000|2022-02-10 03:34:50|4575.37|4574.77|4575.25|4574.65|4575.5|4574.9|4575.25|4574.65|6
1644464100000|2022-02-10 03:35:00|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|4575.25|4574.65|18
1644464110000|2022-02-10 03:35:10|4575.25|4574.65|4575.25|4574.65|4575.5|4574.9|4575.25|4574.65|18
1644464120000|2022-02-10 03:35:20|4575.12|4574.52|4575.25|4574.65|4575.25|4574.65|4575.12|4574.52|17
1644464140000|2022-02-10 03:35:40|4575|4574.4|4575.25|4574.65|4575.25|4574.65|4575|4574.4|23
1644464150000|2022-02-10 03:35:50|4575.12|4574.52|4575.12|4574.52|4575.25|4574.65|4575.12|4574.52|8
1644464160000|2022-02-10 03:36:00|4575|4574.4|4575.12|4574.52|4575.25|4574.65|4575|4574.4|5
1644464170000|2022-02-10 03:36:10|4575|4574.4|4575|4574.4|4575|4574.4|4575|4574.4|11
1644464180000|2022-02-10 03:36:20|4575.12|4574.52|4575.12|4574.52|4575.12|4574.52|4575.12|4574.52|7
1644464190000|2022-02-10 03:36:30|4575|4574.4|4575|4574.4|4575|4574.4|4575|4574.4|0
1644464200000|2022-02-10 03:36:40|4575.25|4574.65|4575.12|4574.52|4575.25|4574.65|4575|4574.4|6
1644464210000|2022-02-10 03:36:50|4575|4574.4|4575.12|4574.52|4575.12|4574.52|4575|4574.4|0
1644464220000|2022-02-10 03:37:00|4575.25|4574.65|4575|4574.4|4575.25|4574.65|4575|4574.4|5
1644464230000|2022-02-10 03:37:10|4575.12|4574.52|4575.25|4574.65|4575.25|4574.65|4575.12|4574.52|2
1644464240000|2022-02-10 03:37:20|||||||||3
1644464250000|2022-02-10 03:37:30|4575.12|4574.52|4575.25|4574.65|4575.25|4574.65|4575.12|4574.52|5
1644464260000|2022-02-10 03:37:40|||||||||22
1644464270000|2022-02-10 03:37:50|||||||||12
1644464280000|2022-02-10 03:38:00|4575|4574.4|4575|4574.4|4575|4574.4|4575|4574.4|20
1644464290000|2022-02-10 03:38:10|4575.12|4574.52|4575.25|4574.65|4575.25|4574.65|4575|4574.4|5
1644464310000|2022-02-10 03:38:30|||||||||5
1644464320000|2022-02-10 03:38:40|4575.37|4574.77|4575.5|4574.9|4575.5|4574.9|4575.37|4574.77|8
1644464330000|2022-02-10 03:38:50|4575.25|4574.65|4575.25|4574.65|4575.37|4574.77|4575.25|4574.65|11
1644464340000|2022-02-10 03:39:00|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|23
1644464350000|2022-02-10 03:39:10|4575.25|4574.65|4575.5|4574.9|4575.5|4574.9|4575.25|4574.65|28
1644464360000|2022-02-10 03:39:20|||||||||10
1644464370000|2022-02-10 03:39:30|4575.62|4575.02|4575.75|4575.15|4576|4575.4|4575.62|4575.02|91
1644464380000|2022-02-10 03:39:40|||||||||8
1644464400000|2022-02-10 03:40:00|4575.5|4574.9|4575.75|4575.15|4575.75|4575.15|4575.5|4574.9|20
1644464410000|2022-02-10 03:40:10|||||||||1
1644464420000|2022-02-10 03:40:20|4575.62|4575.02|4575.5|4574.9|4575.75|4575.15|4575.5|4574.9|12
1644464430000|2022-02-10 03:40:30|4575.25|4574.65|4575.5|4574.9|4575.5|4574.9|4575.25|4574.65|17
1644464440000|2022-02-10 03:40:40|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|4575|4574.4|48
1644464460000|2022-02-10 03:41:00|||||||||2
1644464480000|2022-02-10 03:41:20|4575|4574.4|4575|4574.4|4575.12|4574.52|4575|4574.4|28
1644464490000|2022-02-10 03:41:30|||||||||1
1644464510000|2022-02-10 03:41:50|4574.87|4574.27|4575|4574.4|4575|4574.4|4574.75|4574.15|18
1644464520000|2022-02-10 03:42:00|||||||||2
1644464540000|2022-02-10 03:42:20|||||||||12
1644464550000|2022-02-10 03:42:30|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|41
1644464570000|2022-02-10 03:42:50|4575|4574.4|4575.25|4574.65|4575.25|4574.65|4575|4574.4|5
1644464580000|2022-02-10 03:43:00|4575.37|4574.77|4575.37|4574.77|4575.37|4574.77|4575.37|4574.77|14
1644464590000|2022-02-10 03:43:10|4575.5|4574.9|4575.5|4574.9|4575.75|4575.15|4575.5|4574.9|21
1644464600000|2022-02-10 03:43:20|||||||||1
1644464620000|2022-02-10 03:43:40|||||||||3
1644464640000|2022-02-10 03:44:00|4575.37|4574.77|4575.25|4574.65|4575.37|4574.77|4575.25|4574.65|16
1644464650000|2022-02-10 03:44:10|||||||||2
1644464660000|2022-02-10 03:44:20|4575.12|4574.52|4575|4574.4|4575.12|4574.52|4575|4574.4|8
1644464670000|2022-02-10 03:44:30|4574.75|4574.15|4574.75|4574.15|4574.87|4574.27|4574.75|4574.15|12
1644464680000|2022-02-10 03:44:40|4574.87|4574.27|4574.75|4574.15|4574.87|4574.27|4574.75|4574.15|10
1644464690000|2022-02-10 03:44:50|||||||||1
1644464700000|2022-02-10 03:45:00|4574.87|4574.27|4574.75|4574.15|4575|4574.4|4574.75|4574.15|18
1644464710000|2022-02-10 03:45:10|||||||||1
1644464720000|2022-02-10 03:45:20|||||||||2
1644464740000|2022-02-10 03:45:40|||||||||20
1644464750000|2022-02-10 03:45:50|4574.87|4574.27|4575|4574.4|4575|4574.4|4574.87|4574.27|12
1644464760000|2022-02-10 03:46:00|||||||||1
1644464770000|2022-02-10 03:46:10|4575.12|4574.52|4575|4574.4|4575.12|4574.52|4575|4574.4|7
1644464780000|2022-02-10 03:46:20|4575.25|4574.65|4575.12|4574.52|4575.25|4574.65|4575.12|4574.52|13
1644464790000|2022-02-10 03:46:30|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|5
1644464800000|2022-02-10 03:46:40|||||||||2
1644464820000|2022-02-10 03:47:00|||||||||1
1644464840000|2022-02-10 03:47:20|||||||||2
1644464860000|2022-02-10 03:47:40|4575.37|4574.77|4575.25|4574.65|4575.5|4574.9|4575.25|4574.65|19
1644464870000|2022-02-10 03:47:50|||||||||2
1644464890000|2022-02-10 03:48:10|||||||||1
1644464900000|2022-02-10 03:48:20|||||||||1
1644464910000|2022-02-10 03:48:30|||||||||2
1644464930000|2022-02-10 03:48:50|4575.12|4574.52|4575.12|4574.52|4575.12|4574.52|4575.12|4574.52|1
1644464940000|2022-02-10 03:49:00|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|4575|4574.4|17
1644464970000|2022-02-10 03:49:30|||||||||2
1644464980000|2022-02-10 03:49:40|4575.12|4574.52|4575.25|4574.65|4575.25|4574.65|4575.12|4574.52|10
1644464990000|2022-02-10 03:49:50|4575.12|4574.52|4575|4574.4|4575.12|4574.52|4575|4574.4|18
1644465000000|2022-02-10 03:50:00|4575.25|4574.65|4574.75|4574.15|4575.25|4574.65|4574.75|4574.15|27
1644465020000|2022-02-10 03:50:20|||||||||7
1644465030000|2022-02-10 03:50:30|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|25
1644465040000|2022-02-10 03:50:40|||||||||10
1644465050000|2022-02-10 03:50:50|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|28
1644465060000|2022-02-10 03:51:00|4574.37|4573.77|4574.25|4573.65|4574.37|4573.77|4574.25|4573.65|5
1644465070000|2022-02-10 03:51:10|||||||||4
1644465080000|2022-02-10 03:51:20|||||||||5
1644465090000|2022-02-10 03:51:30|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|15
1644465120000|2022-02-10 03:52:00|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|13
1644465130000|2022-02-10 03:52:10|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|10
1644465140000|2022-02-10 03:52:20|4574.25|4573.65|4573.75|4573.15|4574.25|4573.65|4573.75|4573.15|73
1644465150000|2022-02-10 03:52:30|4573.87|4573.27|4574|4573.4|4574|4573.4|4573.87|4573.27|15
1644465170000|2022-02-10 03:52:50|||||||||2
1644465190000|2022-02-10 03:53:10|||||||||7
1644465220000|2022-02-10 03:53:40|4574.25|4573.65|4574|4573.4|4574.25|4573.65|4574|4573.4|13
1644465230000|2022-02-10 03:53:50|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|2
1644465240000|2022-02-10 03:54:00|||||||||6
1644465250000|2022-02-10 03:54:10|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|4
1644465260000|2022-02-10 03:54:20|4574.75|4574.15|4574.5|4573.9|4574.75|4574.15|4574.5|4573.9|18
1644465270000|2022-02-10 03:54:30|4574.62|4574.02|4574.75|4574.15|4574.75|4574.15|4574.62|4574.02|10
1644465280000|2022-02-10 03:54:40|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|5
1644465290000|2022-02-10 03:54:50|4574.62|4574.02|4574.75|4574.15|4574.75|4574.15|4574.5|4573.9|27
1644465300000|2022-02-10 03:55:00|4574.87|4574.27|4574.75|4574.15|4574.87|4574.27|4574.75|4574.15|8
1644465310000|2022-02-10 03:55:10|||||||||3
1644465320000|2022-02-10 03:55:20|4575|4574.4|4575|4574.4|4575|4574.4|4575|4574.4|34
1644465330000|2022-02-10 03:55:30|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|4575|4574.4|24
1644465350000|2022-02-10 03:55:50|||||||||3
1644465360000|2022-02-10 03:56:00|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|11
1644465370000|2022-02-10 03:56:10|||||||||5
1644465380000|2022-02-10 03:56:20|||||||||31
1644465390000|2022-02-10 03:56:30|4575.75|4575.15|4575.5|4574.9|4575.75|4575.15|4575.5|4574.9|23
1644465400000|2022-02-10 03:56:40|4575.62|4575.02|4575.25|4574.65|4575.62|4575.02|4575.25|4574.65|6
1644465420000|2022-02-10 03:57:00|||||||||8
1644465430000|2022-02-10 03:57:10|4575.37|4574.77|4575.5|4574.9|4575.5|4574.9|4575.37|4574.77|16
1644465440000|2022-02-10 03:57:20|4575.37|4574.77|4575.25|4574.65|4575.37|4574.77|4575.25|4574.65|2
1644465450000|2022-02-10 03:57:30|||||||||1
1644465460000|2022-02-10 03:57:40|4575.37|4574.77|4575.5|4574.9|4575.5|4574.9|4575.25|4574.65|0
1644465470000|2022-02-10 03:57:50|||||||||1
1644465480000|2022-02-10 03:58:00|4575.37|4574.77|4575.5|4574.9|4575.5|4574.9|4575.37|4574.77|9
1644465490000|2022-02-10 03:58:10|4575.62|4575.02|4575.62|4575.02|4575.62|4575.02|4575.5|4574.9|11
1644465500000|2022-02-10 03:58:20|4575.75|4575.15|4575.5|4574.9|4575.75|4575.15|4575.5|4574.9|5
1644465510000|2022-02-10 03:58:30|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|4575.62|4575.02|13
1644465520000|2022-02-10 03:58:40|4575.62|4575.02|4575.5|4574.9|4575.75|4575.15|4575.5|4574.9|6
1644465530000|2022-02-10 03:58:50|4575.62|4575.02|4575.62|4575.02|4575.62|4575.02|4575.5|4574.9|1
1644465540000|2022-02-10 03:59:00|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|6
1644465550000|2022-02-10 03:59:10|4575.5|4574.9|4575.37|4574.77|4575.5|4574.9|4575.25|4574.65|33
1644465560000|2022-02-10 03:59:20|4575.5|4574.9|4575.25|4574.65|4575.5|4574.9|4575.25|4574.65|10
1644465570000|2022-02-10 03:59:30|4575.37|4574.77|4575.5|4574.9|4575.5|4574.9|4575.25|4574.65|11
1644465580000|2022-02-10 03:59:40|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|4575.12|4574.52|24
1644465590000|2022-02-10 03:59:50|||||||||3
1644465600000|2022-02-10 04:00:00|||||||||14
1644465610000|2022-02-10 04:00:10|||||||||1
1644465620000|2022-02-10 04:00:20|||||||||1
1644465630000|2022-02-10 04:00:30|||||||||1
1644465640000|2022-02-10 04:00:40|||||||||2
1644465650000|2022-02-10 04:00:50|4575.12|4574.52|4575.25|4574.65|4575.25|4574.65|4575.12|4574.52|7
1644465660000|2022-02-10 04:01:00|4575|4574.4|4575|4574.4|4575|4574.4|4574.75|4574.15|18
1644465670000|2022-02-10 04:01:10|4574.87|4574.27|4575|4574.4|4575|4574.4|4574.87|4574.27|8
1644465680000|2022-02-10 04:01:20|4575.25|4574.65|4575|4574.4|4575.25|4574.65|4575|4574.4|1
1644465690000|2022-02-10 04:01:30|||||||||1
1644465700000|2022-02-10 04:01:40|4575.12|4574.52|4575.25|4574.65|4575.5|4574.9|4575.12|4574.52|24
1644465710000|2022-02-10 04:01:50|4575.37|4574.77|4575.37|4574.77|4575.37|4574.77|4575.25|4574.65|4
1644465720000|2022-02-10 04:02:00|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|4
1644465730000|2022-02-10 04:02:10|4575.37|4574.77|4575.37|4574.77|4575.37|4574.77|4575.25|4574.65|11
1644465740000|2022-02-10 04:02:20|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|0
1644465750000|2022-02-10 04:02:30|4575.37|4574.77|4575.5|4574.9|4575.5|4574.9|4575.37|4574.77|1
1644465760000|2022-02-10 04:02:40|4575.25|4574.65|4575.5|4574.9|4575.5|4574.9|4575.25|4574.65|15
1644465770000|2022-02-10 04:02:50|||||||||1
1644465780000|2022-02-10 04:03:00|4575.75|4575.15|4575.5|4574.9|4575.75|4575.15|4575.37|4574.77|15
1644465790000|2022-02-10 04:03:10|4575.75|4575.15|4575.5|4574.9|4575.75|4575.15|4575.5|4574.9|3
1644465800000|2022-02-10 04:03:20|4575.37|4574.77|4575.25|4574.65|4575.37|4574.77|4575.25|4574.65|3
1644465810000|2022-02-10 04:03:30|4575.37|4574.77|4575.25|4574.65|4575.5|4574.9|4575.25|4574.65|8
1644465820000|2022-02-10 04:03:40|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|6
1644465830000|2022-02-10 04:03:50|4575.37|4574.77|4575.25|4574.65|4575.37|4574.77|4575.25|4574.65|3
1644465840000|2022-02-10 04:04:00|||||||||1
1644465860000|2022-02-10 04:04:20|4575.12|4574.52|4575.12|4574.52|4575.12|4574.52|4575.12|4574.52|8
1644465870000|2022-02-10 04:04:30|4575|4574.4|4575|4574.4|4575|4574.4|4575|4574.4|1
1644465880000|2022-02-10 04:04:40|||||||||1
1644465890000|2022-02-10 04:04:50|||||||||2
1644465900000|2022-02-10 04:05:00|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|7
1644465910000|2022-02-10 04:05:10|4574.87|4574.27|4574.87|4574.27|4574.87|4574.27|4574.87|4574.27|14
1644465920000|2022-02-10 04:05:20|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|0
1644465940000|2022-02-10 04:05:40|4574.62|4574.02|4574.5|4573.9|4574.62|4574.02|4574.5|4573.9|35
1644465950000|2022-02-10 04:05:50|4574.75|4574.15|4574.5|4573.9|4574.75|4574.15|4574.5|4573.9|19
1644465960000|2022-02-10 04:06:00|4574.62|4574.02|4574.75|4574.15|4574.75|4574.15|4574.62|4574.02|10
1644465970000|2022-02-10 04:06:10|4574.62|4574.02|4574.62|4574.02|4574.62|4574.02|4574.62|4574.02|2
1644465980000|2022-02-10 04:06:20|4574.75|4574.15|4574.75|4574.15|4574.87|4574.27|4574.75|4574.15|7
1644465990000|2022-02-10 04:06:30|4574.87|4574.27|4575|4574.4|4575|4574.4|4574.87|4574.27|2
1644466010000|2022-02-10 04:06:50|||||||||2
1644466020000|2022-02-10 04:07:00|4575.12|4574.52|4575|4574.4|4575.12|4574.52|4575|4574.4|11
1644466030000|2022-02-10 04:07:10|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|17
1644466040000|2022-02-10 04:07:20|||||||||1
1644466070000|2022-02-10 04:07:50|||||||||2
1644466090000|2022-02-10 04:08:10|||||||||1
1644466110000|2022-02-10 04:08:30|4575|4574.4|4575|4574.4|4575|4574.4|4575|4574.4|4
1644466130000|2022-02-10 04:08:50|4574.75|4574.15|4575|4574.4|4575|4574.4|4574.75|4574.15|20
1644466140000|2022-02-10 04:09:00|4574.75|4574.15|4574.75|4574.15|4574.87|4574.27|4574.75|4574.15|11
1644466150000|2022-02-10 04:09:10|4575|4574.4|4574.75|4574.15|4575|4574.4|4574.75|4574.15|5
1644466160000|2022-02-10 04:09:20|4574.62|4574.02|4574.75|4574.15|4574.87|4574.27|4574.5|4573.9|13
1644466170000|2022-02-10 04:09:30|4574.87|4574.27|4575|4574.4|4575|4574.4|4574.75|4574.15|3
1644466190000|2022-02-10 04:09:50|||||||||2
1644466220000|2022-02-10 04:10:20|4574.87|4574.27|4575|4574.4|4575|4574.4|4574.75|4574.15|29
1644466240000|2022-02-10 04:10:40|||||||||1
1644466260000|2022-02-10 04:11:00|4575.25|4574.65|4575.5|4574.9|4575.75|4575.15|4575.25|4574.65|26
1644466270000|2022-02-10 04:11:10|4575.62|4575.02|4575.75|4575.15|4575.75|4575.15|4575.5|4574.9|6
1644466280000|2022-02-10 04:11:20|4575.62|4575.02|4575.75|4575.15|4575.75|4575.15|4575.5|4574.9|14
1644466290000|2022-02-10 04:11:30|4575.62|4575.02|4575.75|4575.15|4575.75|4575.15|4575.5|4574.9|2
1644466300000|2022-02-10 04:11:40|4575.5|4574.9|4575.5|4574.9|4575.75|4575.15|4575.5|4574.9|2
1644466310000|2022-02-10 04:11:50|4575.62|4575.02|4575.75|4575.15|4575.75|4575.15|4575.62|4575.02|17
1644466320000|2022-02-10 04:12:00|4575.5|4574.9|4575.75|4575.15|4575.75|4575.15|4575.5|4574.9|19
1644466330000|2022-02-10 04:12:10|4575.62|4575.02|4575.62|4575.02|4575.75|4575.15|4575.5|4574.9|7
1644466340000|2022-02-10 04:12:20|4575.5|4574.9|4575.75|4575.15|4575.75|4575.15|4575.5|4574.9|8
1644466350000|2022-02-10 04:12:30|4575.62|4575.02|4575.5|4574.9|4575.62|4575.02|4575.5|4574.9|6
1644466360000|2022-02-10 04:12:40|||||||||8
1644466370000|2022-02-10 04:12:50|||||||||3
1644466380000|2022-02-10 04:13:00|4575.25|4574.65|4575.25|4574.65|4575.37|4574.77|4575.25|4574.65|12
1644466390000|2022-02-10 04:13:10|4575.12|4574.52|4575.25|4574.65|4575.25|4574.65|4575.12|4574.52|17
1644466410000|2022-02-10 04:13:30|4575.12|4574.52|4575.25|4574.65|4575.25|4574.65|4575|4574.4|6
1644466420000|2022-02-10 04:13:40|4575.12|4574.52|4575|4574.4|4575.12|4574.52|4575|4574.4|4
1644466430000|2022-02-10 04:13:50|4575.12|4574.52|4575.25|4574.65|4575.25|4574.65|4575.12|4574.52|10
1644466440000|2022-02-10 04:14:00|4575.37|4574.77|4575.25|4574.65|4575.37|4574.77|4575.25|4574.65|6
1644466460000|2022-02-10 04:14:20|4575|4574.4|4575|4574.4|4575|4574.4|4575|4574.4|9
1644466480000|2022-02-10 04:14:40|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|3
1644466490000|2022-02-10 04:14:50|4575.12|4574.52|4575|4574.4|4575.12|4574.52|4575|4574.4|4
1644466500000|2022-02-10 04:15:00|4575.12|4574.52|4575.25|4574.65|4575.25|4574.65|4575|4574.4|8
1644466510000|2022-02-10 04:15:10|4575.12|4574.52|4575|4574.4|4575.25|4574.65|4575|4574.4|8
1644466520000|2022-02-10 04:15:20|||||||||2
1644466530000|2022-02-10 04:15:30|||||||||2
1644466570000|2022-02-10 04:16:10|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|19
1644466580000|2022-02-10 04:16:20|||||||||2
1644466600000|2022-02-10 04:16:40|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|18
1644466610000|2022-02-10 04:16:50|||||||||13
1644466620000|2022-02-10 04:17:00|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|11
1644466630000|2022-02-10 04:17:10|4576|4575.4|4576|4575.4|4576|4575.4|4576|4575.4|20
1644466670000|2022-02-10 04:17:50|4576.12|4575.52|4576.25|4575.65|4576.25|4575.65|4576.12|4575.52|21
1644466690000|2022-02-10 04:18:10|4576|4575.4|4576|4575.4|4576|4575.4|4576|4575.4|21
1644466700000|2022-02-10 04:18:20|4576.25|4575.65|4576.25|4575.65|4576.25|4575.65|4576.25|4575.65|89
1644466710000|2022-02-10 04:18:30|||||||||7
1644466720000|2022-02-10 04:18:40|||||||||33
1644466730000|2022-02-10 04:18:50|4576.37|4575.77|4576.25|4575.65|4576.37|4575.77|4576.25|4575.65|1
1644466740000|2022-02-10 04:19:00|4576.5|4575.9|4576.25|4575.65|4576.5|4575.9|4576.25|4575.65|8
1644466750000|2022-02-10 04:19:10|4576.37|4575.77|4576.25|4575.65|4576.37|4575.77|4576.25|4575.65|1
1644466760000|2022-02-10 04:19:20|4576.37|4575.77|4576.25|4575.65|4576.37|4575.77|4576.25|4575.65|8
1644466770000|2022-02-10 04:19:30|||||||||1
1644466800000|2022-02-10 04:20:00|4576.5|4575.9|4576.37|4575.77|4576.5|4575.9|4576.25|4575.65|23
1644466810000|2022-02-10 04:20:10|4576.25|4575.65|4576.75|4576.15|4576.75|4576.15|4576.25|4575.65|61
1644466830000|2022-02-10 04:20:30|4576.5|4575.9|4576.5|4575.9|4576.75|4576.15|4576.5|4575.9|44
1644466840000|2022-02-10 04:20:40|4576.62|4576.02|4576.5|4575.9|4576.62|4576.02|4576.5|4575.9|1
1644466850000|2022-02-10 04:20:50|4576.25|4575.65|4576.25|4575.65|4576.37|4575.77|4576.25|4575.65|20
1644466860000|2022-02-10 04:21:00|||||||||7
1644466900000|2022-02-10 04:21:40|4576|4575.4|4576|4575.4|4576|4575.4|4576|4575.4|13
1644466920000|2022-02-10 04:22:00|||||||||14
1644466930000|2022-02-10 04:22:10|4575.87|4575.27|4575.75|4575.15|4575.87|4575.27|4575.75|4575.15|7
1644466940000|2022-02-10 04:22:20|4575.87|4575.27|4576|4575.4|4576|4575.4|4575.75|4575.15|15
1644466980000|2022-02-10 04:23:00|4576.12|4575.52|4576.25|4575.65|4576.25|4575.65|4576.12|4575.52|4
1644466990000|2022-02-10 04:23:10|4576.5|4575.9|4576.5|4575.9|4576.5|4575.9|4576.5|4575.9|7
1644467000000|2022-02-10 04:23:20|4576.62|4576.02|4576.5|4575.9|4576.75|4576.15|4576.5|4575.9|14
1644467030000|2022-02-10 04:23:50|4576.37|4575.77|4576.37|4575.77|4576.37|4575.77|4576.37|4575.77|15
1644467040000|2022-02-10 04:24:00|4576.25|4575.65|4576.25|4575.65|4576.25|4575.65|4576.25|4575.65|0
1644467050000|2022-02-10 04:24:10|4576.37|4575.77|4576.25|4575.65|4576.37|4575.77|4576.25|4575.65|12
1644467060000|2022-02-10 04:24:20|4576.37|4575.77|4576.37|4575.77|4576.37|4575.77|4576.37|4575.77|2
1644467070000|2022-02-10 04:24:30|4576.5|4575.9|4576.37|4575.77|4576.5|4575.9|4576.25|4575.65|3
1644467080000|2022-02-10 04:24:40|4576.25|4575.65|4576.5|4575.9|4576.5|4575.9|4576.25|4575.65|2
1644467100000|2022-02-10 04:25:00|4576.62|4576.02|4576.5|4575.9|4576.75|4576.15|4576.5|4575.9|36
1644467110000|2022-02-10 04:25:10|||||||||1
1644467130000|2022-02-10 04:25:30|||||||||1
1644467160000|2022-02-10 04:26:00|||||||||4
1644467220000|2022-02-10 04:27:00|||||||||6
1644467230000|2022-02-10 04:27:10|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|55
1644467240000|2022-02-10 04:27:20|||||||||2
1644467260000|2022-02-10 04:27:40|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.75|4576.15|36
1644467270000|2022-02-10 04:27:50|4577.25|4576.65|4577.25|4576.65|4577.25|4576.65|4577.25|4576.65|40
1644467280000|2022-02-10 04:28:00|||||||||11
1644467300000|2022-02-10 04:28:20|||||||||40
1644467310000|2022-02-10 04:28:30|||||||||125
1644467320000|2022-02-10 04:28:40|4577|4576.4|4577.12|4576.52|4577.25|4576.65|4577|4576.4|25
1644467330000|2022-02-10 04:28:50|4577.25|4576.65|4577.12|4576.52|4577.25|4576.65|4577|4576.4|19
1644467340000|2022-02-10 04:29:00|4577.25|4576.65|4577.25|4576.65|4577.25|4576.65|4577.25|4576.65|8
1644467350000|2022-02-10 04:29:10|4577|4576.4|4577|4576.4|4577|4576.4|4577|4576.4|87
1644467360000|2022-02-10 04:29:20|4577.25|4576.65|4577|4576.4|4577.25|4576.65|4577|4576.4|28
1644467370000|2022-02-10 04:29:30|4577.12|4576.52|4577.25|4576.65|4577.25|4576.65|4577.12|4576.52|16
1644467380000|2022-02-10 04:29:40|||||||||19
1644467390000|2022-02-10 04:29:50|||||||||12
1644467400000|2022-02-10 04:30:00|4577.12|4576.52|4577.25|4576.65|4577.25|4576.65|4577.12|4576.52|71
1644467420000|2022-02-10 04:30:20|||||||||17
1644467430000|2022-02-10 04:30:30|||||||||14
1644467440000|2022-02-10 04:30:40|||||||||13
1644467460000|2022-02-10 04:31:00|4577|4576.4|4577|4576.4|4577|4576.4|4577|4576.4|68
1644467470000|2022-02-10 04:31:10|||||||||2
1644467480000|2022-02-10 04:31:20|||||||||10
1644467490000|2022-02-10 04:31:30|||||||||57
1644467510000|2022-02-10 04:31:50|||||||||11
1644467520000|2022-02-10 04:32:00|||||||||16
1644467530000|2022-02-10 04:32:10|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4
1644467540000|2022-02-10 04:32:20|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.87|4576.27|4
1644467550000|2022-02-10 04:32:30|||||||||35
1644467560000|2022-02-10 04:32:40|||||||||11
1644467580000|2022-02-10 04:33:00|||||||||11
1644467590000|2022-02-10 04:33:10|||||||||16
1644467600000|2022-02-10 04:33:20|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|12
1644467610000|2022-02-10 04:33:30|||||||||4
1644467620000|2022-02-10 04:33:40|4576.87|4576.27|4576.87|4576.27|4577|4576.4|4576.87|4576.27|13
1644467630000|2022-02-10 04:33:50|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|0
1644467640000|2022-02-10 04:34:00|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.87|4576.27|7
1644467650000|2022-02-10 04:34:10|4577.25|4576.65|4577.25|4576.65|4577.25|4576.65|4577.25|4576.65|18
1644467670000|2022-02-10 04:34:30|||||||||23
1644467710000|2022-02-10 04:35:10|||||||||85
1644467720000|2022-02-10 04:35:20|4577.12|4576.52|4577.12|4576.52|4577.25|4576.65|4577|4576.4|35
1644467730000|2022-02-10 04:35:30|4577.25|4576.65|4577|4576.4|4577.25|4576.65|4577|4576.4|7
1644467740000|2022-02-10 04:35:40|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|28
1644467770000|2022-02-10 04:36:10|4576.62|4576.02|4576.75|4576.15|4576.75|4576.15|4576.62|4576.02|34
1644467790000|2022-02-10 04:36:30|4576.5|4575.9|4576.75|4576.15|4576.75|4576.15|4576.5|4575.9|11
1644467800000|2022-02-10 04:36:40|||||||||1
1644467810000|2022-02-10 04:36:50|4577|4576.4|4577|4576.4|4577|4576.4|4577|4576.4|14
1644467820000|2022-02-10 04:37:00|4577.12|4576.52|4577|4576.4|4577.12|4576.52|4577|4576.4|20
1644467830000|2022-02-10 04:37:10|4577.12|4576.52|4577.25|4576.65|4577.25|4576.65|4577.12|4576.52|12
1644467840000|2022-02-10 04:37:20|4577|4576.4|4577|4576.4|4577|4576.4|4577|4576.4|8
1644467850000|2022-02-10 04:37:30|||||||||14
1644467860000|2022-02-10 04:37:40|4577.12|4576.52|4577|4576.4|4577.12|4576.52|4577|4576.4|11
1644467930000|2022-02-10 04:38:50|4576.75|4576.15|4577|4576.4|4577|4576.4|4576.75|4576.15|38
1644467940000|2022-02-10 04:39:00|4577.25|4576.65|4577|4576.4|4577.25|4576.65|4577|4576.4|15
1644468020000|2022-02-10 04:40:20|4577.12|4576.52|4577|4576.4|4577.25|4576.65|4577|4576.4|31
1644468050000|2022-02-10 04:40:50|||||||||1
1644468070000|2022-02-10 04:41:10|||||||||5
1644468080000|2022-02-10 04:41:20|4576.75|4576.15|4577|4576.4|4577|4576.4|4576.75|4576.15|37
1644468110000|2022-02-10 04:41:50|4576.87|4576.27|4576.75|4576.15|4576.87|4576.27|4576.75|4576.15|10
1644468120000|2022-02-10 04:42:00|4577|4576.4|4577|4576.4|4577|4576.4|4577|4576.4|7
1644468130000|2022-02-10 04:42:10|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|19
1644468140000|2022-02-10 04:42:20|||||||||11
1644468150000|2022-02-10 04:42:30|4576.5|4575.9|4576.5|4575.9|4576.5|4575.9|4576.5|4575.9|23
1644468160000|2022-02-10 04:42:40|||||||||6
1644468170000|2022-02-10 04:42:50|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.62|4576.02|26
1644468180000|2022-02-10 04:43:00|4576.62|4576.02|4576.5|4575.9|4576.62|4576.02|4576.5|4575.9|8
1644468190000|2022-02-10 04:43:10|4576.62|4576.02|4576.62|4576.02|4576.75|4576.15|4576.62|4576.02|2
1644468200000|2022-02-10 04:43:20|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.5|4575.9|9
1644468210000|2022-02-10 04:43:30|4577|4576.4|4577|4576.4|4577|4576.4|4577|4576.4|9
1644468220000|2022-02-10 04:43:40|||||||||5
1644468290000|2022-02-10 04:44:50|||||||||28
1644468300000|2022-02-10 04:45:00|||||||||2
1644468310000|2022-02-10 04:45:10|||||||||10
1644468350000|2022-02-10 04:45:50|||||||||1
1644468370000|2022-02-10 04:46:10|||||||||5
1644468380000|2022-02-10 04:46:20|4576.87|4576.27|4576.75|4576.15|4576.87|4576.27|4576.75|4576.15|5
1644468400000|2022-02-10 04:46:40|||||||||13
1644468420000|2022-02-10 04:47:00|4576.62|4576.02|4576.5|4575.9|4576.75|4576.15|4576.5|4575.9|19
1644468430000|2022-02-10 04:47:10|||||||||10
1644468440000|2022-02-10 04:47:20|4576.37|4575.77|4576.37|4575.77|4576.37|4575.77|4576.37|4575.77|5
1644468450000|2022-02-10 04:47:30|4576.5|4575.9|4576.5|4575.9|4576.5|4575.9|4576.25|4575.65|29
1644468460000|2022-02-10 04:47:40|||||||||1
1644468480000|2022-02-10 04:48:00|4576.37|4575.77|4576.25|4575.65|4576.37|4575.77|4576.25|4575.65|7
1644468510000|2022-02-10 04:48:30|4576|4575.4|4576|4575.4|4576|4575.4|4576|4575.4|15
1644468530000|2022-02-10 04:48:50|||||||||1
1644468540000|2022-02-10 04:49:00|4576.25|4575.65|4576|4575.4|4576.25|4575.65|4576|4575.4|18
1644468570000|2022-02-10 04:49:30|4575.87|4575.27|4576|4575.4|4576|4575.4|4575.87|4575.27|26
1644468580000|2022-02-10 04:49:40|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|13
1644468590000|2022-02-10 04:49:50|||||||||3
1644468600000|2022-02-10 04:50:00|||||||||6
1644468610000|2022-02-10 04:50:10|||||||||1
1644468640000|2022-02-10 04:50:40|4576|4575.4|4576|4575.4|4576|4575.4|4576|4575.4|10
1644468660000|2022-02-10 04:51:00|||||||||9
1644468680000|2022-02-10 04:51:20|||||||||4
1644468700000|2022-02-10 04:51:40|||||||||1
1644468710000|2022-02-10 04:51:50|||||||||6
1644468750000|2022-02-10 04:52:30|4576.25|4575.65|4576.25|4575.65|4576.25|4575.65|4576.25|4575.65|16
1644468770000|2022-02-10 04:52:50|||||||||4
1644468780000|2022-02-10 04:53:00|4576.37|4575.77|4576.25|4575.65|4576.5|4575.9|4576.25|4575.65|13
1644468790000|2022-02-10 04:53:10|4576.5|4575.9|4576.25|4575.65|4576.5|4575.9|4576.25|4575.65|5
1644468860000|2022-02-10 04:54:20|4576.5|4575.9|4576.5|4575.9|4576.5|4575.9|4576.5|4575.9|12
1644468870000|2022-02-10 04:54:30|4576.25|4575.65|4576.25|4575.65|4576.25|4575.65|4576.25|4575.65|2
1644468880000|2022-02-10 04:54:40|4576.37|4575.77|4576.5|4575.9|4576.5|4575.9|4576.37|4575.77|9
1644468890000|2022-02-10 04:54:50|4576.37|4575.77|4576.5|4575.9|4576.5|4575.9|4576.37|4575.77|1
1644468900000|2022-02-10 04:55:00|||||||||11
1644468920000|2022-02-10 04:55:20|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|12
1644468930000|2022-02-10 04:55:30|||||||||1
1644468950000|2022-02-10 04:55:50|||||||||4
1644468960000|2022-02-10 04:56:00|||||||||1
1644468970000|2022-02-10 04:56:10|4577|4576.4|4577.25|4576.65|4577.25|4576.65|4577|4576.4|13
1644468980000|2022-02-10 04:56:20|4577|4576.4|4577|4576.4|4577|4576.4|4577|4576.4|16
1644469010000|2022-02-10 04:56:50|||||||||2
1644469040000|2022-02-10 04:57:20|4577.25|4576.65|4577.12|4576.52|4577.25|4576.65|4577.12|4576.52|15
1644469050000|2022-02-10 04:57:30|4577|4576.4|4576.75|4576.15|4577|4576.4|4576.75|4576.15|33
1644469060000|2022-02-10 04:57:40|4577|4576.4|4577|4576.4|4577|4576.4|4577|4576.4|9
1644469070000|2022-02-10 04:57:50|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|3
1644469080000|2022-02-10 04:58:00|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.87|4576.27|4
1644469090000|2022-02-10 04:58:10|4577.12|4576.52|4577.12|4576.52|4577.12|4576.52|4577.12|4576.52|20
1644469100000|2022-02-10 04:58:20|4577|4576.4|4577|4576.4|4577|4576.4|4577|4576.4|0
1644469110000|2022-02-10 04:58:30|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|9
1644469120000|2022-02-10 04:58:40|||||||||1
1644469150000|2022-02-10 04:59:10|||||||||4
1644469160000|2022-02-10 04:59:20|||||||||3
1644469180000|2022-02-10 04:59:40|4576.62|4576.02|4576.5|4575.9|4576.62|4576.02|4576.5|4575.9|11
1644469190000|2022-02-10 04:59:50|||||||||19
1644469200000|2022-02-10 05:00:00|4576.25|4575.65|4576.12|4575.52|4576.37|4575.77|4576.12|4575.52|26
1644469210000|2022-02-10 05:00:10|4576.25|4575.65|4576.25|4575.65|4576.25|4575.65|4576.12|4575.52|2
1644469220000|2022-02-10 05:00:20|4576|4575.4|4576.25|4575.65|4576.25|4575.65|4576|4575.4|35
1644469230000|2022-02-10 05:00:30|4576.37|4575.77|4576.25|4575.65|4576.5|4575.9|4576.25|4575.65|35
1644469250000|2022-02-10 05:00:50|4576.37|4575.77|4576.25|4575.65|4576.5|4575.9|4576.25|4575.65|16
1644469260000|2022-02-10 05:01:00|4576.37|4575.77|4576.5|4575.9|4576.5|4575.9|4576.25|4575.65|19
1644469270000|2022-02-10 05:01:10|4576.25|4575.65|4576.25|4575.65|4576.25|4575.65|4576.25|4575.65|8
1644469280000|2022-02-10 05:01:20|4576.37|4575.77|4576.5|4575.9|4576.5|4575.9|4576.37|4575.77|1
1644469290000|2022-02-10 05:01:30|4576.37|4575.77|4576.5|4575.9|4576.5|4575.9|4576.37|4575.77|4
1644469310000|2022-02-10 05:01:50|4576.37|4575.77|4576.25|4575.65|4576.5|4575.9|4576|4575.4|33
1644469320000|2022-02-10 05:02:00|4576.12|4575.52|4576.25|4575.65|4576.25|4575.65|4576.12|4575.52|6
1644469330000|2022-02-10 05:02:10|4576.5|4575.9|4576.37|4575.77|4576.5|4575.9|4576.37|4575.77|4
1644469340000|2022-02-10 05:02:20|4576.25|4575.65|4576.75|4576.15|4576.75|4576.15|4576.25|4575.65|10
1644469350000|2022-02-10 05:02:30|4576.62|4576.02|4576.75|4576.15|4576.75|4576.15|4576.5|4575.9|7
1644469360000|2022-02-10 05:02:40|||||||||3
1644469370000|2022-02-10 05:02:50|||||||||2
1644469380000|2022-02-10 05:03:00|4577|4576.4|4577.12|4576.52|4577.25|4576.65|4577|4576.4|29
1644469390000|2022-02-10 05:03:10|4577.25|4576.65|4577.12|4576.52|4577.25|4576.65|4577|4576.4|98
1644469400000|2022-02-10 05:03:20|4577|4576.4|4577.25|4576.65|4577.25|4576.65|4577|4576.4|4
1644469410000|2022-02-10 05:03:30|||||||||3
1644469430000|2022-02-10 05:03:50|4577.12|4576.52|4577.25|4576.65|4577.25|4576.65|4577.12|4576.52|12
1644469440000|2022-02-10 05:04:00|4577.12|4576.52|4577|4576.4|4577.25|4576.65|4576.75|4576.15|26
1644469460000|2022-02-10 05:04:20|||||||||2
1644469480000|2022-02-10 05:04:40|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.75|4576.15|6
1644469490000|2022-02-10 05:04:50|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.75|4576.15|2
1644469500000|2022-02-10 05:05:00|4576.87|4576.27|4576.75|4576.15|4576.87|4576.27|4576.75|4576.15|6
1644469510000|2022-02-10 05:05:10|||||||||7
1644469520000|2022-02-10 05:05:20|4576.87|4576.27|4576.87|4576.27|4576.87|4576.27|4576.75|4576.15|2
1644469530000|2022-02-10 05:05:30|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|0
1644469550000|2022-02-10 05:05:50|4576.5|4575.9|4576.5|4575.9|4576.5|4575.9|4576.5|4575.9|4
1644469560000|2022-02-10 05:06:00|4576.62|4576.02|4576.75|4576.15|4576.75|4576.15|4576.62|4576.02|4
1644469570000|2022-02-10 05:06:10|||||||||1
1644469590000|2022-02-10 05:06:30|4576.62|4576.02|4576.75|4576.15|4576.75|4576.15|4576.62|4576.02|14
1644469610000|2022-02-10 05:06:50|||||||||1
1644469650000|2022-02-10 05:07:30|||||||||8
1644469660000|2022-02-10 05:07:40|4577|4576.4|4577|4576.4|4577|4576.4|4577|4576.4|14
1644469670000|2022-02-10 05:07:50|4576.87|4576.27|4576.87|4576.27|4576.87|4576.27|4576.87|4576.27|19
1644469680000|2022-02-10 05:08:00|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|0
1644469720000|2022-02-10 05:08:40|||||||||8
1644469730000|2022-02-10 05:08:50|||||||||15
1644469760000|2022-02-10 05:09:20|4576.62|4576.02|4576.75|4576.15|4576.75|4576.15|4576.62|4576.02|5
1644469770000|2022-02-10 05:09:30|||||||||1
1644469790000|2022-02-10 05:09:50|4576.5|4575.9|4576.75|4576.15|4576.75|4576.15|4576.5|4575.9|13
1644469820000|2022-02-10 05:10:20|||||||||7
1644469830000|2022-02-10 05:10:30|4577|4576.4|4577|4576.4|4577|4576.4|4576.87|4576.27|23
1644469840000|2022-02-10 05:10:40|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.87|4576.27|7
1644469850000|2022-02-10 05:10:50|4576.87|4576.27|4576.75|4576.15|4576.87|4576.27|4576.75|4576.15|6
1644469860000|2022-02-10 05:11:00|||||||||9
1644469870000|2022-02-10 05:11:10|||||||||1
1644469880000|2022-02-10 05:11:20|4577|4576.4|4577|4576.4|4577|4576.4|4577|4576.4|4
1644469890000|2022-02-10 05:11:30|4576.87|4576.27|4576.75|4576.15|4577|4576.4|4576.75|4576.15|4
1644469900000|2022-02-10 05:11:40|4576.87|4576.27|4576.87|4576.27|4576.87|4576.27|4576.87|4576.27|2
1644469910000|2022-02-10 05:11:50|4577|4576.4|4576.87|4576.27|4577|4576.4|4576.87|4576.27|3
1644469920000|2022-02-10 05:12:00|4577|4576.4|4577|4576.4|4577|4576.4|4577|4576.4|0
1644469950000|2022-02-10 05:12:30|4577.25|4576.65|4577.25|4576.65|4577.25|4576.65|4577.25|4576.65|21
1644469970000|2022-02-10 05:12:50|4577|4576.4|4577|4576.4|4577|4576.4|4577|4576.4|70
1644469980000|2022-02-10 05:13:00|4576.75|4576.15|4577|4576.4|4577|4576.4|4576.75|4576.15|5
1644469990000|2022-02-10 05:13:10|||||||||9
1644470000000|2022-02-10 05:13:20|4577.25|4576.65|4577|4576.4|4577.25|4576.65|4577|4576.4|7
1644470040000|2022-02-10 05:14:00|||||||||7
1644470050000|2022-02-10 05:14:10|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|20
1644470060000|2022-02-10 05:14:20|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.87|4576.27|6
1644470080000|2022-02-10 05:14:40|||||||||6
1644470090000|2022-02-10 05:14:50|||||||||2
1644470100000|2022-02-10 05:15:00|||||||||6
1644470120000|2022-02-10 05:15:20|4576.75|4576.15|4577|4576.4|4577|4576.4|4576.75|4576.15|5
1644470140000|2022-02-10 05:15:40|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|2
1644470150000|2022-02-10 05:15:50|4576.5|4575.9|4576.5|4575.9|4576.5|4575.9|4576.5|4575.9|17
1644470160000|2022-02-10 05:16:00|||||||||20
1644470170000|2022-02-10 05:16:10|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|9
1644470180000|2022-02-10 05:16:20|4576.5|4575.9|4576.62|4576.02|4576.75|4576.15|4576.5|4575.9|7
1644470190000|2022-02-10 05:16:30|4576.5|4575.9|4576.62|4576.02|4576.62|4576.02|4576.5|4575.9|3
1644470200000|2022-02-10 05:16:40|4576.5|4575.9|4576.5|4575.9|4576.5|4575.9|4576.5|4575.9|13
1644470210000|2022-02-10 05:16:50|||||||||2
1644470240000|2022-02-10 05:17:20|4576.62|4576.02|4576.75|4576.15|4576.75|4576.15|4576.62|4576.02|2
1644470250000|2022-02-10 05:17:30|4576.5|4575.9|4576.75|4576.15|4576.75|4576.15|4576.5|4575.9|6
1644470270000|2022-02-10 05:17:50|4576.5|4575.9|4576.5|4575.9|4576.62|4576.02|4576.5|4575.9|6
1644470280000|2022-02-10 05:18:00|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|8
1644470300000|2022-02-10 05:18:20|4577|4576.4|4577|4576.4|4577|4576.4|4577|4576.4|4
1644470330000|2022-02-10 05:18:50|||||||||1
1644470370000|2022-02-10 05:19:30|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.87|4576.27|18
1644470380000|2022-02-10 05:19:40|4576.87|4576.27|4576.75|4576.15|4576.87|4576.27|4576.75|4576.15|2
1644470390000|2022-02-10 05:19:50|4577|4576.4|4577|4576.4|4577|4576.4|4577|4576.4|8
1644470400000|2022-02-10 05:20:00|4577.12|4576.52|4577|4576.4|4577.12|4576.52|4577|4576.4|12
1644470420000|2022-02-10 05:20:20|4576.75|4576.15|4577|4576.4|4577|4576.4|4576.75|4576.15|12
1644470430000|2022-02-10 05:20:30|||||||||3
1644470440000|2022-02-10 05:20:40|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|8
1644470450000|2022-02-10 05:20:50|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.87|4576.27|1
1644470470000|2022-02-10 05:21:10|||||||||19
1644470480000|2022-02-10 05:21:20|4577.12|4576.52|4577|4576.4|4577.12|4576.52|4577|4576.4|1
1644470490000|2022-02-10 05:21:30|4577.12|4576.52|4577.25|4576.65|4577.25|4576.65|4577.12|4576.52|0
1644470510000|2022-02-10 05:21:50|||||||||2
1644470520000|2022-02-10 05:22:00|4577|4576.4|4576.75|4576.15|4577|4576.4|4576.75|4576.15|42
1644470570000|2022-02-10 05:22:50|4576.62|4576.02|4576.75|4576.15|4576.75|4576.15|4576.5|4575.9|21
1644470580000|2022-02-10 05:23:00|||||||||9
1644470590000|2022-02-10 05:23:10|4577|4576.4|4576.75|4576.15|4577|4576.4|4576.75|4576.15|15
1644470600000|2022-02-10 05:23:20|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.75|4576.15|1
1644470610000|2022-02-10 05:23:30|||||||||2
1644470620000|2022-02-10 05:23:40|||||||||3
1644470640000|2022-02-10 05:24:00|4576.75|4576.15|4576.75|4576.15|4576.87|4576.27|4576.75|4576.15|13
1644470650000|2022-02-10 05:24:10|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.87|4576.27|2
1644470670000|2022-02-10 05:24:30|||||||||1
1644470700000|2022-02-10 05:25:00|||||||||19
1644470720000|2022-02-10 05:25:20|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|1
1644470730000|2022-02-10 05:25:30|4576.87|4576.27|4576.87|4576.27|4576.87|4576.27|4576.75|4576.15|9
1644470740000|2022-02-10 05:25:40|4577|4576.4|4577|4576.4|4577|4576.4|4576.87|4576.27|4
1644470750000|2022-02-10 05:25:50|4576.75|4576.15|4577|4576.4|4577|4576.4|4576.75|4576.15|2
1644470760000|2022-02-10 05:26:00|4576.87|4576.27|4576.75|4576.15|4576.87|4576.27|4576.75|4576.15|1
1644470770000|2022-02-10 05:26:10|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.75|4576.15|15
1644470780000|2022-02-10 05:26:20|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|3
1644470790000|2022-02-10 05:26:30|||||||||1
1644470800000|2022-02-10 05:26:40|4576.62|4576.02|4576.5|4575.9|4576.75|4576.15|4576.5|4575.9|20
1644470810000|2022-02-10 05:26:50|4576.62|4576.02|4576.75|4576.15|4576.75|4576.15|4576.62|4576.02|0
1644470830000|2022-02-10 05:27:10|||||||||4
1644470840000|2022-02-10 05:27:20|4576.5|4575.9|4576.75|4576.15|4576.75|4576.15|4576.5|4575.9|8
1644470850000|2022-02-10 05:27:30|4576.62|4576.02|4576.5|4575.9|4576.62|4576.02|4576.5|4575.9|4
1644470860000|2022-02-10 05:27:40|4576.62|4576.02|4576.75|4576.15|4576.75|4576.15|4576.62|4576.02|1
1644470870000|2022-02-10 05:27:50|4576.5|4575.9|4576.62|4576.02|4576.75|4576.15|4576.5|4575.9|16
1644470880000|2022-02-10 05:28:00|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.62|4576.02|0
1644470900000|2022-02-10 05:28:20|4576.62|4576.02|4576.5|4575.9|4576.62|4576.02|4576.5|4575.9|16
1644470930000|2022-02-10 05:28:50|4576.37|4575.77|4576.25|4575.65|4576.37|4575.77|4576.25|4575.65|41
1644470940000|2022-02-10 05:29:00|4576|4575.4|4576.25|4575.65|4576.25|4575.65|4576|4575.4|13
1644470950000|2022-02-10 05:29:10|||||||||2
1644470960000|2022-02-10 05:29:20|4576|4575.4|4576.25|4575.65|4576.25|4575.65|4576|4575.4|15
1644470970000|2022-02-10 05:29:30|||||||||1
1644470980000|2022-02-10 05:29:40|4576.12|4575.52|4576.25|4575.65|4576.25|4575.65|4576.12|4575.52|8
1644470990000|2022-02-10 05:29:50|4576|4575.4|4576.25|4575.65|4576.25|4575.65|4576|4575.4|31
1644471000000|2022-02-10 05:30:00|4576.37|4575.77|4576.5|4575.9|4576.5|4575.9|4576.25|4575.65|29
1644471010000|2022-02-10 05:30:10|||||||||21
1644471020000|2022-02-10 05:30:20|4576.37|4575.77|4576.25|4575.65|4576.37|4575.77|4576.25|4575.65|20
1644471030000|2022-02-10 05:30:30|4576.5|4575.9|4576.5|4575.9|4576.5|4575.9|4576.5|4575.9|9
1644471040000|2022-02-10 05:30:40|||||||||18
1644471050000|2022-02-10 05:30:50|||||||||11
1644471060000|2022-02-10 05:31:00|4576.37|4575.77|4576.5|4575.9|4576.5|4575.9|4576.37|4575.77|31
1644471070000|2022-02-10 05:31:10|4576.75|4576.15|4576.5|4575.9|4576.75|4576.15|4576.5|4575.9|18
1644471080000|2022-02-10 05:31:20|4576.75|4576.15|4577|4576.4|4577|4576.4|4576.75|4576.15|26
1644471110000|2022-02-10 05:31:50|4576.87|4576.27|4576.75|4576.15|4577|4576.4|4576.75|4576.15|27
1644471120000|2022-02-10 05:32:00|4577|4576.4|4577|4576.4|4577|4576.4|4577|4576.4|12
1644471130000|2022-02-10 05:32:10|||||||||1
1644471140000|2022-02-10 05:32:20|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|9
1644471150000|2022-02-10 05:32:30|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.87|4576.27|3
1644471160000|2022-02-10 05:32:40|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|5
1644471180000|2022-02-10 05:33:00|||||||||1
1644471210000|2022-02-10 05:33:30|4576.5|4575.9|4576.25|4575.65|4576.5|4575.9|4576.25|4575.65|53
1644471230000|2022-02-10 05:33:50|||||||||15
1644471240000|2022-02-10 05:34:00|4576|4575.4|4576|4575.4|4576.25|4575.65|4576|4575.4|7
1644471250000|2022-02-10 05:34:10|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|22
1644471260000|2022-02-10 05:34:20|4576|4575.4|4576|4575.4|4576|4575.4|4576|4575.4|16
1644471270000|2022-02-10 05:34:30|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|33
1644471300000|2022-02-10 05:35:00|4575.87|4575.27|4575.87|4575.27|4576|4575.4|4575.87|4575.27|11
1644471310000|2022-02-10 05:35:10|4576|4575.4|4576|4575.4|4576|4575.4|4576|4575.4|0
1644471320000|2022-02-10 05:35:20|4575.87|4575.27|4576|4575.4|4576|4575.4|4575.75|4575.15|41
1644471330000|2022-02-10 05:35:30|4575.75|4575.15|4576|4575.4|4576|4575.4|4575.75|4575.15|7
1644471340000|2022-02-10 05:35:40|4575.87|4575.27|4576|4575.4|4576|4575.4|4575.87|4575.27|2
1644471360000|2022-02-10 05:36:00|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|8
1644471380000|2022-02-10 05:36:20|4576|4575.4|4576|4575.4|4576|4575.4|4576|4575.4|25
1644471410000|2022-02-10 05:36:50|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|12
1644471420000|2022-02-10 05:37:00|4576|4575.4|4575.87|4575.27|4576|4575.4|4575.87|4575.27|55
1644471430000|2022-02-10 05:37:10|4575.75|4575.15|4576|4575.4|4576|4575.4|4575.75|4575.15|5
1644471440000|2022-02-10 05:37:20|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|6
1644471450000|2022-02-10 05:37:30|4575.87|4575.27|4575.75|4575.15|4576|4575.4|4575.75|4575.15|9
1644471460000|2022-02-10 05:37:40|4576|4575.4|4576|4575.4|4576|4575.4|4576|4575.4|5
1644471470000|2022-02-10 05:37:50|||||||||2
1644471520000|2022-02-10 05:38:40|||||||||9
1644471530000|2022-02-10 05:38:50|||||||||6
1644471560000|2022-02-10 05:39:20|4575.87|4575.27|4575.75|4575.15|4576|4575.4|4575.5|4574.9|51
1644471570000|2022-02-10 05:39:30|4575.5|4574.9|4575.25|4574.65|4575.75|4575.15|4575.25|4574.65|49
1644471580000|2022-02-10 05:39:40|||||||||22
1644471590000|2022-02-10 05:39:50|||||||||5
1644471610000|2022-02-10 05:40:10|4575|4574.4|4575|4574.4|4575|4574.4|4575|4574.4|16
1644471620000|2022-02-10 05:40:20|||||||||5
1644471630000|2022-02-10 05:40:30|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|12
1644471640000|2022-02-10 05:40:40|4574.62|4574.02|4574.5|4573.9|4574.75|4574.15|4574.37|4573.77|98
1644471650000|2022-02-10 05:40:50|4574.37|4573.77|4574.5|4573.9|4574.5|4573.9|4574.37|4573.77|16
1644471660000|2022-02-10 05:41:00|4574.37|4573.77|4574.25|4573.65|4574.37|4573.77|4574|4573.4|31
1644471670000|2022-02-10 05:41:10|||||||||2
1644471680000|2022-02-10 05:41:20|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|16
1644471690000|2022-02-10 05:41:30|4574.37|4573.77|4574.5|4573.9|4574.5|4573.9|4574.25|4573.65|15
1644471700000|2022-02-10 05:41:40|4574.37|4573.77|4574.5|4573.9|4574.5|4573.9|4574.37|4573.77|6
1644471710000|2022-02-10 05:41:50|||||||||1
1644471720000|2022-02-10 05:42:00|4574.75|4574.15|4574.75|4574.15|4575|4574.4|4574.62|4574.02|33
1644471730000|2022-02-10 05:42:10|4574.87|4574.27|4574.75|4574.15|4575|4574.4|4574.75|4574.15|2
1644471740000|2022-02-10 05:42:20|||||||||1
1644471750000|2022-02-10 05:42:30|4575|4574.4|4575|4574.4|4575|4574.4|4575|4574.4|6
1644471760000|2022-02-10 05:42:40|4574.87|4574.27|4575|4574.4|4575|4574.4|4574.87|4574.27|5
1644471770000|2022-02-10 05:42:50|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|9
1644471780000|2022-02-10 05:43:00|4575.12|4574.52|4575.5|4574.9|4575.5|4574.9|4575|4574.4|17
1644471790000|2022-02-10 05:43:10|||||||||2
1644471800000|2022-02-10 05:43:20|||||||||18
1644471810000|2022-02-10 05:43:30|4575.37|4574.77|4575.37|4574.77|4575.37|4574.77|4575.25|4574.65|6
1644471820000|2022-02-10 05:43:40|4575.5|4574.9|4575.37|4574.77|4575.5|4574.9|4575.37|4574.77|1
1644471830000|2022-02-10 05:43:50|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|1
1644471840000|2022-02-10 05:44:00|4575|4574.4|4575.25|4574.65|4575.25|4574.65|4575|4574.4|20
1644471850000|2022-02-10 05:44:10|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|10
1644471860000|2022-02-10 05:44:20|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|25
1644471870000|2022-02-10 05:44:30|4575.62|4575.02|4575.75|4575.15|4575.75|4575.15|4575.62|4575.02|4
1644471880000|2022-02-10 05:44:40|4575.62|4575.02|4575.5|4574.9|4575.62|4575.02|4575.5|4574.9|3
1644471890000|2022-02-10 05:44:50|||||||||1
1644471900000|2022-02-10 05:45:00|||||||||2
1644471920000|2022-02-10 05:45:20|4575.37|4574.77|4575.25|4574.65|4575.37|4574.77|4575.25|4574.65|6
1644471930000|2022-02-10 05:45:30|4575.37|4574.77|4575.5|4574.9|4575.5|4574.9|4575.37|4574.77|5
1644471940000|2022-02-10 05:45:40|4575.37|4574.77|4575.5|4574.9|4575.5|4574.9|4575.37|4574.77|1
1644471950000|2022-02-10 05:45:50|4575.62|4575.02|4575.75|4575.15|4575.75|4575.15|4575.62|4575.02|2
1644471960000|2022-02-10 05:46:00|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|1
1644471970000|2022-02-10 05:46:10|4575.62|4575.02|4575.75|4575.15|4575.75|4575.15|4575.62|4575.02|3
1644471980000|2022-02-10 05:46:20|4575.62|4575.02|4575.5|4574.9|4575.75|4575.15|4575.5|4574.9|1
1644471990000|2022-02-10 05:46:30|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|1
1644472000000|2022-02-10 05:46:40|4575.5|4574.9|4575.75|4575.15|4575.75|4575.15|4575.5|4574.9|2
1644472020000|2022-02-10 05:47:00|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|7
1644472030000|2022-02-10 05:47:10|4575.62|4575.02|4575.75|4575.15|4575.75|4575.15|4575.62|4575.02|1
1644472040000|2022-02-10 05:47:20|4575.5|4574.9|4575.75|4575.15|4575.75|4575.15|4575.5|4574.9|5
1644472080000|2022-02-10 05:48:00|4576|4575.4|4575.75|4575.15|4576|4575.4|4575.75|4575.15|11
1644472140000|2022-02-10 05:49:00|||||||||5
1644472170000|2022-02-10 05:49:30|4576|4575.4|4576|4575.4|4576|4575.4|4576|4575.4|19
1644472180000|2022-02-10 05:49:40|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|48
1644472190000|2022-02-10 05:49:50|4576|4575.4|4575.87|4575.27|4576|4575.4|4575.87|4575.27|5
1644472200000|2022-02-10 05:50:00|4576|4575.4|4575.75|4575.15|4576|4575.4|4575.75|4575.15|5
1644472210000|2022-02-10 05:50:10|4576|4575.4|4576|4575.4|4576|4575.4|4576|4575.4|2
1644472220000|2022-02-10 05:50:20|4575.75|4575.15|4575.87|4575.27|4575.87|4575.27|4575.75|4575.15|5
1644472230000|2022-02-10 05:50:30|4576|4575.4|4576|4575.4|4576|4575.4|4576|4575.4|0
1644472240000|2022-02-10 05:50:40|||||||||6
1644472260000|2022-02-10 05:51:00|4575.87|4575.27|4576|4575.4|4576|4575.4|4575.75|4575.15|10
1644472280000|2022-02-10 05:51:20|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|6
1644472300000|2022-02-10 05:51:40|||||||||3
1644472330000|2022-02-10 05:52:10|||||||||13
1644472340000|2022-02-10 05:52:20|4575.87|4575.27|4576|4575.4|4576|4575.4|4575.87|4575.27|5
1644472350000|2022-02-10 05:52:30|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|11
1644472450000|2022-02-10 05:54:10|||||||||2
1644472460000|2022-02-10 05:54:20|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|22
1644472470000|2022-02-10 05:54:30|||||||||15
1644472480000|2022-02-10 05:54:40|4575.25|4574.65|4575|4574.4|4575.25|4574.65|4575|4574.4|30
1644472490000|2022-02-10 05:54:50|4575.12|4574.52|4575|4574.4|4575.25|4574.65|4575|4574.4|9
1644472500000|2022-02-10 05:55:00|4575.12|4574.52|4575.37|4574.77|4575.5|4574.9|4575.12|4574.52|10
1644472510000|2022-02-10 05:55:10|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|0
1644472520000|2022-02-10 05:55:20|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|3
1644472540000|2022-02-10 05:55:40|4575.87|4575.27|4575.75|4575.15|4576|4575.4|4575.75|4575.15|16
1644472550000|2022-02-10 05:55:50|4575.87|4575.27|4576|4575.4|4576|4575.4|4575.87|4575.27|38
1644472560000|2022-02-10 05:56:00|4576.12|4575.52|4576|4575.4|4576.25|4575.65|4576|4575.4|22
1644472570000|2022-02-10 05:56:10|4576.12|4575.52|4576.25|4575.65|4576.25|4575.65|4576|4575.4|5
1644472580000|2022-02-10 05:56:20|4576.5|4575.9|4576.5|4575.9|4576.5|4575.9|4576.5|4575.9|19
1644472590000|2022-02-10 05:56:30|||||||||8
1644472600000|2022-02-10 05:56:40|4576.37|4575.77|4576.62|4576.02|4576.62|4576.02|4576.37|4575.77|41
1644472610000|2022-02-10 05:56:50|4576.5|4575.9|4576.5|4575.9|4576.75|4576.15|4576.5|4575.9|20
1644472620000|2022-02-10 05:57:00|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|1
1644472630000|2022-02-10 05:57:10|4577|4576.4|4577.25|4576.65|4577.25|4576.65|4577|4576.4|28
1644472640000|2022-02-10 05:57:20|4577|4576.4|4577|4576.4|4577.25|4576.65|4577|4576.4|42
1644472650000|2022-02-10 05:57:30|4577.25|4576.65|4577.25|4576.65|4577.25|4576.65|4577.25|4576.65|54
1644472670000|2022-02-10 05:57:50|||||||||3
1644472690000|2022-02-10 05:58:10|4576.75|4576.15|4577|4576.4|4577|4576.4|4576.75|4576.15|88
1644472700000|2022-02-10 05:58:20|4577.12|4576.52|4577.25|4576.65|4577.25|4576.65|4577.12|4576.52|25
1644472710000|2022-02-10 05:58:30|||||||||29
1644472720000|2022-02-10 05:58:40|||||||||63
1644472730000|2022-02-10 05:58:50|4578.25|4577.65|4579|4578.4|4579|4578.4|4578.25|4577.65|540
1644472740000|2022-02-10 05:59:00|4578.75|4578.15|4579|4578.4|4579|4578.4|4578.75|4578.15|56
1644472750000|2022-02-10 05:59:10|||||||||11
1644472760000|2022-02-10 05:59:20|4578.87|4578.27|4578.75|4578.15|4579|4578.4|4578.75|4578.15|40
1644472770000|2022-02-10 05:59:30|4579|4578.4|4578.75|4578.15|4579|4578.4|4578.75|4578.15|11
1644472780000|2022-02-10 05:59:40|4579|4578.4|4579|4578.4|4579|4578.4|4579|4578.4|20
1644472790000|2022-02-10 05:59:50|4578.87|4578.27|4579.75|4579.15|4579.75|4579.15|4578.75|4578.15|104
1644472800000|2022-02-10 06:00:00|4580|4579.4|4579.5|4578.9|4580.25|4579.65|4579.5|4578.9|191
1644472810000|2022-02-10 06:00:10|4579.25|4578.65|4579.37|4578.77|4579.5|4578.9|4579.25|4578.65|48
1644472820000|2022-02-10 06:00:20|4579.5|4578.9|4579.5|4578.9|4579.75|4579.15|4579.5|4578.9|13
1644472830000|2022-02-10 06:00:30|4579.75|4579.15|4580.25|4579.65|4580.25|4579.65|4579.5|4578.9|46
1644472840000|2022-02-10 06:00:40|4580.5|4579.9|4580.75|4580.15|4580.75|4580.15|4580.25|4579.65|99
1644472850000|2022-02-10 06:00:50|4581|4580.4|4580.75|4580.15|4581|4580.4|4580.75|4580.15|52
1644472860000|2022-02-10 06:01:00|4581|4580.4|4580.25|4579.65|4581|4580.4|4580.25|4579.65|80
1644472870000|2022-02-10 06:01:10|4580.12|4579.52|4580.12|4579.52|4580.25|4579.65|4580|4579.4|58
1644472880000|2022-02-10 06:01:20|4580|4579.4|4580|4579.4|4580.25|4579.65|4580|4579.4|6
1644472900000|2022-02-10 06:01:40|4580.12|4579.52|4580.25|4579.65|4580.25|4579.65|4580|4579.4|14
1644472910000|2022-02-10 06:01:50|4580|4579.4|4580|4579.4|4580|4579.4|4580|4579.4|11
1644472920000|2022-02-10 06:02:00|4579.87|4579.27|4580.12|4579.52|4580.25|4579.65|4579.87|4579.27|14
1644472930000|2022-02-10 06:02:10|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|11
1644472940000|2022-02-10 06:02:20|4580|4579.4|4580|4579.4|4580|4579.4|4580|4579.4|22
1644472950000|2022-02-10 06:02:30|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|9
1644472960000|2022-02-10 06:02:40|4579.5|4578.9|4579.62|4579.02|4579.87|4579.27|4579.5|4578.9|60
1644472970000|2022-02-10 06:02:50|4579.75|4579.15|4579.5|4578.9|4579.75|4579.15|4579.5|4578.9|13
1644472980000|2022-02-10 06:03:00|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.5|4578.9|15
1644472990000|2022-02-10 06:03:10|4579.87|4579.27|4579.75|4579.15|4579.87|4579.27|4579.75|4579.15|1
1644473000000|2022-02-10 06:03:20|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.62|4579.02|5
1644473020000|2022-02-10 06:03:40|4579.87|4579.27|4579.75|4579.15|4580|4579.4|4579.75|4579.15|11
1644473030000|2022-02-10 06:03:50|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|14
1644473040000|2022-02-10 06:04:00|4579.62|4579.02|4579.62|4579.02|4579.75|4579.15|4579.5|4578.9|11
1644473050000|2022-02-10 06:04:10|4579.5|4578.9|4579.75|4579.15|4580|4579.4|4579.5|4578.9|9
1644473060000|2022-02-10 06:04:20|||||||||1
1644473070000|2022-02-10 06:04:30|4580|4579.4|4580.25|4579.65|4580.25|4579.65|4580|4579.4|23
1644473080000|2022-02-10 06:04:40|4580.5|4579.9|4580.75|4580.15|4580.75|4580.15|4580.5|4579.9|34
1644473090000|2022-02-10 06:04:50|4580.87|4580.27|4581.25|4580.65|4581.25|4580.65|4580.87|4580.27|41
1644473100000|2022-02-10 06:05:00|4581.5|4580.9|4581.37|4580.77|4581.5|4580.9|4581.25|4580.65|98
1644473110000|2022-02-10 06:05:10|4581.5|4580.9|4581.25|4580.65|4581.5|4580.9|4581.25|4580.65|33
1644473120000|2022-02-10 06:05:20|4581.12|4580.52|4580.75|4580.15|4581.12|4580.52|4580.75|4580.15|20
1644473130000|2022-02-10 06:05:30|4580.5|4579.9|4580.25|4579.65|4580.5|4579.9|4580.25|4579.65|14
1644473140000|2022-02-10 06:05:40|||||||||1
1644473160000|2022-02-10 06:06:00|4580.37|4579.77|4580.25|4579.65|4580.5|4579.9|4580.25|4579.65|32
1644473170000|2022-02-10 06:06:10|4580.12|4579.52|4580.25|4579.65|4580.25|4579.65|4580|4579.4|16
1644473180000|2022-02-10 06:06:20|4580.37|4579.77|4580.37|4579.77|4580.37|4579.77|4580.25|4579.65|19
1644473190000|2022-02-10 06:06:30|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|14
1644473200000|2022-02-10 06:06:40|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|10
1644473210000|2022-02-10 06:06:50|4580.37|4579.77|4580.25|4579.65|4580.37|4579.77|4580.25|4579.65|1
1644473220000|2022-02-10 06:07:00|4580.37|4579.77|4580.25|4579.65|4580.37|4579.77|4580.25|4579.65|12
1644473230000|2022-02-10 06:07:10|4580.12|4579.52|4579.75|4579.15|4580.12|4579.52|4579.75|4579.15|21
1644473240000|2022-02-10 06:07:20|4580|4579.4|4580|4579.4|4580.12|4579.52|4580|4579.4|15
1644473250000|2022-02-10 06:07:30|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|19
1644473260000|2022-02-10 06:07:40|||||||||18
1644473270000|2022-02-10 06:07:50|4580|4579.4|4579.87|4579.27|4580|4579.4|4579.75|4579.15|52
1644473280000|2022-02-10 06:08:00|4579.75|4579.15|4579.75|4579.15|4579.87|4579.27|4579.75|4579.15|1
1644473290000|2022-02-10 06:08:10|4579.87|4579.27|4580|4579.4|4580|4579.4|4579.87|4579.27|4
1644473300000|2022-02-10 06:08:20|||||||||6
1644473310000|2022-02-10 06:08:30|4579.75|4579.15|4579.75|4579.15|4580|4579.4|4579.75|4579.15|8
1644473330000|2022-02-10 06:08:50|4579.87|4579.27|4579.87|4579.27|4580|4579.4|4579.75|4579.15|41
1644473340000|2022-02-10 06:09:00|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|5
1644473350000|2022-02-10 06:09:10|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|25
1644473360000|2022-02-10 06:09:20|4579.37|4578.77|4579.37|4578.77|4579.5|4578.9|4579.37|4578.77|23
1644473370000|2022-02-10 06:09:30|4579.25|4578.65|4579.12|4578.52|4579.25|4578.65|4579|4578.4|36
1644473380000|2022-02-10 06:09:40|4579.25|4578.65|4579.25|4578.65|4579.25|4578.65|4579.12|4578.52|2
1644473390000|2022-02-10 06:09:50|4579.12|4578.52|4579.25|4578.65|4579.25|4578.65|4579.12|4578.52|5
1644473400000|2022-02-10 06:10:00|4579.12|4578.52|4579|4578.4|4579.25|4578.65|4579|4578.4|6
1644473410000|2022-02-10 06:10:10|4579.12|4578.52|4579.25|4578.65|4579.25|4578.65|4579.12|4578.52|12
1644473420000|2022-02-10 06:10:20|4579.37|4578.77|4579.75|4579.15|4579.75|4579.15|4579.37|4578.77|22
1644473430000|2022-02-10 06:10:30|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.5|4578.9|20
1644473440000|2022-02-10 06:10:40|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.62|4579.02|9
1644473450000|2022-02-10 06:10:50|||||||||1
1644473460000|2022-02-10 06:11:00|4579.87|4579.27|4579.62|4579.02|4579.87|4579.27|4579.62|4579.02|27
1644473470000|2022-02-10 06:11:10|4579.75|4579.15|4579.5|4578.9|4579.75|4579.15|4579.5|4578.9|4
1644473480000|2022-02-10 06:11:20|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.62|4579.02|2
1644473490000|2022-02-10 06:11:30|4580|4579.4|4580|4579.4|4580|4579.4|4580|4579.4|9
1644473500000|2022-02-10 06:11:40|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|48
1644473510000|2022-02-10 06:11:50|4580|4579.4|4580|4579.4|4580|4579.4|4580|4579.4|7
1644473520000|2022-02-10 06:12:00|||||||||1
1644473530000|2022-02-10 06:12:10|4580.12|4579.52|4580|4579.4|4580.25|4579.65|4580|4579.4|11
1644473540000|2022-02-10 06:12:20|4580.12|4579.52|4580.25|4579.65|4580.37|4579.77|4580.12|4579.52|11
1644473550000|2022-02-10 06:12:30|4580.37|4579.77|4580.75|4580.15|4580.75|4580.15|4580.37|4579.77|15
1644473560000|2022-02-10 06:12:40|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|11
1644473580000|2022-02-10 06:13:00|||||||||58
1644473590000|2022-02-10 06:13:10|4580.62|4580.02|4580.5|4579.9|4580.75|4580.15|4580.5|4579.9|9
1644473600000|2022-02-10 06:13:20|4580.75|4580.15|4581|4580.4|4581.25|4580.65|4580.75|4580.15|85
1644473610000|2022-02-10 06:13:30|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|9
1644473620000|2022-02-10 06:13:40|4580.87|4580.27|4581|4580.4|4581|4580.4|4580.87|4580.27|4
1644473630000|2022-02-10 06:13:50|4580.75|4580.15|4581|4580.4|4581|4580.4|4580.75|4580.15|7
1644473640000|2022-02-10 06:14:00|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|4581.12|4580.52|17
1644473660000|2022-02-10 06:14:20|4581.5|4580.9|4581.5|4580.9|4581.5|4580.9|4581.5|4580.9|21
1644473670000|2022-02-10 06:14:30|||||||||8
1644473680000|2022-02-10 06:14:40|4581.37|4580.77|4581.37|4580.77|4581.5|4580.9|4581.37|4580.77|34
1644473690000|2022-02-10 06:14:50|4581.5|4580.9|4581.62|4581.02|4581.75|4581.15|4581.5|4580.9|21
1644473700000|2022-02-10 06:15:00|4581.75|4581.15|4581.75|4581.15|4581.75|4581.15|4581.62|4581.02|25
1644473710000|2022-02-10 06:15:10|4581.5|4580.9|4581.5|4580.9|4581.62|4581.02|4581.5|4580.9|41
1644473720000|2022-02-10 06:15:20|4581.62|4581.02|4581.62|4581.02|4581.62|4581.02|4581.5|4580.9|25
1644473730000|2022-02-10 06:15:30|4581.5|4580.9|4581.62|4581.02|4581.75|4581.15|4581.5|4580.9|9
1644473740000|2022-02-10 06:15:40|4581.5|4580.9|4581.25|4580.65|4581.5|4580.9|4581.25|4580.65|2
1644473750000|2022-02-10 06:15:50|4581|4580.4|4581|4580.4|4581|4580.4|4581|4580.4|10
1644473760000|2022-02-10 06:16:00|4580.87|4580.27|4581|4580.4|4581|4580.4|4580.87|4580.27|16
1644473770000|2022-02-10 06:16:10|4580.75|4580.15|4581|4580.4|4581|4580.4|4580.75|4580.15|9
1644473780000|2022-02-10 06:16:20|4580.75|4580.15|4580.87|4580.27|4581|4580.4|4580.75|4580.15|9
1644473790000|2022-02-10 06:16:30|4581|4580.4|4580.75|4580.15|4581|4580.4|4580.75|4580.15|6
1644473800000|2022-02-10 06:16:40|4580.87|4580.27|4580.87|4580.27|4580.87|4580.27|4580.75|4580.15|3
1644473810000|2022-02-10 06:16:50|4580.75|4580.15|4581|4580.4|4581|4580.4|4580.75|4580.15|6
1644473820000|2022-02-10 06:17:00|4581.12|4580.52|4581|4580.4|4581.25|4580.65|4581|4580.4|3
1644473830000|2022-02-10 06:17:10|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|6
1644473840000|2022-02-10 06:17:20|4581.12|4580.52|4581|4580.4|4581.12|4580.52|4581|4580.4|3
1644473850000|2022-02-10 06:17:30|4581.12|4580.52|4581.25|4580.65|4581.25|4580.65|4581|4580.4|15
1644473860000|2022-02-10 06:17:40|4581|4580.4|4581.12|4580.52|4581.25|4580.65|4581|4580.4|23
1644473870000|2022-02-10 06:17:50|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|1
1644473880000|2022-02-10 06:18:00|||||||||6
1644473900000|2022-02-10 06:18:20|||||||||5
1644473940000|2022-02-10 06:19:00|4581.37|4580.77|4581.5|4580.9|4581.5|4580.9|4581.37|4580.77|11
1644473960000|2022-02-10 06:19:20|4581.37|4580.77|4581|4580.4|4581.37|4580.77|4581|4580.4|18
1644473970000|2022-02-10 06:19:30|||||||||2
1644473980000|2022-02-10 06:19:40|||||||||7
1644473990000|2022-02-10 06:19:50|||||||||11
1644474000000|2022-02-10 06:20:00|4580.87|4580.27|4581|4580.4|4581|4580.4|4580.87|4580.27|23
1644474010000|2022-02-10 06:20:10|4581.12|4580.52|4581.25|4580.65|4581.25|4580.65|4581.12|4580.52|1
1644474030000|2022-02-10 06:20:30|4581.12|4580.52|4581.12|4580.52|4581.12|4580.52|4581|4580.4|8
1644474040000|2022-02-10 06:20:40|4581|4580.4|4581.25|4580.65|4581.25|4580.65|4581|4580.4|5
1644474050000|2022-02-10 06:20:50|4581|4580.4|4581.25|4580.65|4581.25|4580.65|4581|4580.4|8
1644474060000|2022-02-10 06:21:00|4581.12|4580.52|4581.25|4580.65|4581.25|4580.65|4581|4580.4|2
1644474080000|2022-02-10 06:21:20|||||||||19
1644474100000|2022-02-10 06:21:40|4581|4580.4|4580.75|4580.15|4581|4580.4|4580.75|4580.15|19
1644474110000|2022-02-10 06:21:50|4580.87|4580.27|4580.75|4580.15|4580.87|4580.27|4580.75|4580.15|44
1644474120000|2022-02-10 06:22:00|4580.87|4580.27|4581|4580.4|4581|4580.4|4580.75|4580.15|12
1644474130000|2022-02-10 06:22:10|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|5
1644474140000|2022-02-10 06:22:20|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|7
1644474160000|2022-02-10 06:22:40|||||||||17
1644474170000|2022-02-10 06:22:50|4581|4580.4|4581|4580.4|4581|4580.4|4581|4580.4|6
1644474180000|2022-02-10 06:23:00|4581.12|4580.52|4581.12|4580.52|4581.25|4580.65|4581.12|4580.52|5
1644474190000|2022-02-10 06:23:10|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|0
1644474200000|2022-02-10 06:23:20|4581.37|4580.77|4581.5|4580.9|4581.5|4580.9|4581.37|4580.77|8
1644474210000|2022-02-10 06:23:30|4581.75|4581.15|4581.75|4581.15|4581.75|4581.15|4581.75|4581.15|16
1644474220000|2022-02-10 06:23:40|||||||||1
1644474230000|2022-02-10 06:23:50|4581.87|4581.27|4582.5|4581.9|4582.5|4581.9|4581.87|4581.27|211
1644474240000|2022-02-10 06:24:00|4582.37|4581.77|4582.37|4581.77|4582.37|4581.77|4582.37|4581.77|25
1644474250000|2022-02-10 06:24:10|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|5
1644474260000|2022-02-10 06:24:20|4582.75|4582.15|4582.5|4581.9|4582.75|4582.15|4582.5|4581.9|20
1644474270000|2022-02-10 06:24:30|4582.62|4582.02|4582.75|4582.15|4582.75|4582.15|4582.5|4581.9|9
1644474280000|2022-02-10 06:24:40|||||||||1
1644474290000|2022-02-10 06:24:50|||||||||10
1644474300000|2022-02-10 06:25:00|4583|4582.4|4583|4582.4|4583|4582.4|4583|4582.4|33
1644474310000|2022-02-10 06:25:10|4583.12|4582.52|4583|4582.4|4583.25|4582.65|4582.87|4582.27|72
1644474320000|2022-02-10 06:25:20|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|25
1644474330000|2022-02-10 06:25:30|4582.62|4582.02|4582.25|4581.65|4582.75|4582.15|4582.25|4581.65|20
1644474340000|2022-02-10 06:25:40|4582.5|4581.9|4582.25|4581.65|4582.5|4581.9|4582.25|4581.65|14
1644474350000|2022-02-10 06:25:50|4582.12|4581.52|4582|4581.4|4582.25|4581.65|4582|4581.4|3
1644474360000|2022-02-10 06:26:00|4582.12|4581.52|4582.12|4581.52|4582.25|4581.65|4582.12|4581.52|11
1644474370000|2022-02-10 06:26:10|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|4
1644474380000|2022-02-10 06:26:20|4582.5|4581.9|4582.12|4581.52|4582.5|4581.9|4582.12|4581.52|11
1644474390000|2022-02-10 06:26:30|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|3
1644474400000|2022-02-10 06:26:40|4582.37|4581.77|4582|4581.4|4582.5|4581.9|4582|4581.4|27
1644474410000|2022-02-10 06:26:50|||||||||1
1644474420000|2022-02-10 06:27:00|4581.87|4581.27|4582|4581.4|4582|4581.4|4581.87|4581.27|7
1644474430000|2022-02-10 06:27:10|4581.75|4581.15|4582|4581.4|4582|4581.4|4581.75|4581.15|16
1644474450000|2022-02-10 06:27:30|||||||||20
1644474460000|2022-02-10 06:27:40|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|20
1644474470000|2022-02-10 06:27:50|4582.37|4581.77|4582.25|4581.65|4582.5|4581.9|4582.25|4581.65|12
1644474480000|2022-02-10 06:28:00|4582.5|4581.9|4582.37|4581.77|4582.5|4581.9|4582.25|4581.65|11
1644474490000|2022-02-10 06:28:10|4582.25|4581.65|4582|4581.4|4582.25|4581.65|4582|4581.4|13
1644474500000|2022-02-10 06:28:20|4581.87|4581.27|4582|4581.4|4582|4581.4|4581.75|4581.15|5
1644474510000|2022-02-10 06:28:30|4581.87|4581.27|4582|4581.4|4582|4581.4|4581.87|4581.27|3
1644474520000|2022-02-10 06:28:40|||||||||5
1644474530000|2022-02-10 06:28:50|||||||||2
1644474540000|2022-02-10 06:29:00|4581.75|4581.15|4582|4581.4|4582|4581.4|4581.75|4581.15|5
1644474550000|2022-02-10 06:29:10|4581.87|4581.27|4582.12|4581.52|4582.12|4581.52|4581.87|4581.27|4
1644474560000|2022-02-10 06:29:20|4582|4581.4|4581.87|4581.27|4582.12|4581.52|4581.87|4581.27|10
1644474570000|2022-02-10 06:29:30|4582|4581.4|4581.87|4581.27|4582|4581.4|4581.87|4581.27|7
1644474580000|2022-02-10 06:29:40|4582|4581.4|4582|4581.4|4582|4581.4|4582|4581.4|11
1644474590000|2022-02-10 06:29:50|4581.87|4581.27|4581.87|4581.27|4582|4581.4|4581.87|4581.27|15
1644474600000|2022-02-10 06:30:00|4582|4581.4|4582|4581.4|4582.25|4581.65|4581.87|4581.27|16
1644474610000|2022-02-10 06:30:10|4581.75|4581.15|4581.87|4581.27|4581.87|4581.27|4581.75|4581.15|10
1644474620000|2022-02-10 06:30:20|4582|4581.4|4582|4581.4|4582|4581.4|4581.87|4581.27|2
1644474630000|2022-02-10 06:30:30|||||||||6
1644474640000|2022-02-10 06:30:40|4582.12|4581.52|4582.12|4581.52|4582.25|4581.65|4582|4581.4|21
1644474650000|2022-02-10 06:30:50|4582.25|4581.65|4582.12|4581.52|4582.25|4581.65|4582|4581.4|7
1644474660000|2022-02-10 06:31:00|4582.25|4581.65|4582.37|4581.77|4582.37|4581.77|4582.25|4581.65|27
1644474670000|2022-02-10 06:31:10|4582.25|4581.65|4582.37|4581.77|4582.37|4581.77|4582.25|4581.65|17
1644474680000|2022-02-10 06:31:20|4582.5|4581.9|4582.37|4581.77|4582.5|4581.9|4582.37|4581.77|10
1644474690000|2022-02-10 06:31:30|4582.5|4581.9|4582.37|4581.77|4582.62|4582.02|4582.37|4581.77|17
1644474700000|2022-02-10 06:31:40|4582.5|4581.9|4582.37|4581.77|4582.5|4581.9|4582.37|4581.77|15
1644474710000|2022-02-10 06:31:50|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|2
1644474720000|2022-02-10 06:32:00|4582.37|4581.77|4582.75|4582.15|4582.75|4582.15|4582.37|4581.77|16
1644474730000|2022-02-10 06:32:10|||||||||18
1644474750000|2022-02-10 06:32:30|4582.62|4582.02|4582.5|4581.9|4582.62|4582.02|4582.5|4581.9|12
1644474760000|2022-02-10 06:32:40|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|9
1644474780000|2022-02-10 06:33:00|4582.37|4581.77|4582.5|4581.9|4582.5|4581.9|4582.37|4581.77|26
1644474790000|2022-02-10 06:33:10|||||||||1
1644474800000|2022-02-10 06:33:20|||||||||1
1644474810000|2022-02-10 06:33:30|4582.37|4581.77|4582|4581.4|4582.37|4581.77|4582|4581.4|36
1644474820000|2022-02-10 06:33:40|||||||||1
1644474830000|2022-02-10 06:33:50|4582.25|4581.65|4582|4581.4|4582.25|4581.65|4582|4581.4|28
1644474840000|2022-02-10 06:34:00|||||||||3
1644474850000|2022-02-10 06:34:10|4581.75|4581.15|4582.12|4581.52|4582.25|4581.65|4581.75|4581.15|39
1644474870000|2022-02-10 06:34:30|4582|4581.4|4582.12|4581.52|4582.12|4581.52|4582|4581.4|1
1644474880000|2022-02-10 06:34:40|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|4582.12|4581.52|13
1644474890000|2022-02-10 06:34:50|||||||||11
1644474900000|2022-02-10 06:35:00|||||||||5
1644474910000|2022-02-10 06:35:10|4582.37|4581.77|4582.5|4581.9|4582.5|4581.9|4582.25|4581.65|8
1644474920000|2022-02-10 06:35:20|||||||||3
1644474930000|2022-02-10 06:35:30|4582.62|4582.02|4582.5|4581.9|4582.75|4582.15|4582.5|4581.9|4
1644474940000|2022-02-10 06:35:40|4582.62|4582.02|4582.5|4581.9|4582.75|4582.15|4582.5|4581.9|13
1644474970000|2022-02-10 06:36:10|4582.62|4582.02|4582.25|4581.65|4582.75|4582.15|4582.25|4581.65|17
1644474980000|2022-02-10 06:36:20|4582|4581.4|4582.12|4581.52|4582.12|4581.52|4582|4581.4|7
1644474990000|2022-02-10 06:36:30|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|8
1644475000000|2022-02-10 06:36:40|||||||||2
1644475010000|2022-02-10 06:36:50|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.37|4581.77|4
1644475020000|2022-02-10 06:37:00|4582.75|4582.15|4582.5|4581.9|4582.75|4582.15|4582.5|4581.9|5
1644475030000|2022-02-10 06:37:10|4582.62|4582.02|4582.75|4582.15|4582.75|4582.15|4582.62|4582.02|2
1644475040000|2022-02-10 06:37:20|||||||||22
1644475050000|2022-02-10 06:37:30|4582.62|4582.02|4582.75|4582.15|4582.75|4582.15|4582.5|4581.9|3
1644475060000|2022-02-10 06:37:40|4582.62|4582.02|4582.62|4582.02|4582.62|4582.02|4582.62|4582.02|7
1644475070000|2022-02-10 06:37:50|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|1
1644475080000|2022-02-10 06:38:00|4582.62|4582.02|4582.75|4582.15|4582.75|4582.15|4582.62|4582.02|4
1644475090000|2022-02-10 06:38:10|4582.62|4582.02|4582.75|4582.15|4582.75|4582.15|4582.62|4582.02|5
1644475100000|2022-02-10 06:38:20|4582.87|4582.27|4583|4582.4|4583|4582.4|4582.87|4582.27|9
1644475120000|2022-02-10 06:38:40|4582.75|4582.15|4582.5|4581.9|4582.87|4582.27|4582.5|4581.9|29
1644475140000|2022-02-10 06:39:00|||||||||2
1644475150000|2022-02-10 06:39:10|||||||||3
1644475160000|2022-02-10 06:39:20|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4
1644475170000|2022-02-10 06:39:30|4583|4582.4|4583|4582.4|4583|4582.4|4583|4582.4|16
1644475180000|2022-02-10 06:39:40|4583.12|4582.52|4583.25|4582.65|4583.25|4582.65|4583.12|4582.52|5
1644475200000|2022-02-10 06:40:00|4583.37|4582.77|4582.75|4582.15|4583.5|4582.9|4582.75|4582.15|37
1644475210000|2022-02-10 06:40:10|||||||||2
1644475220000|2022-02-10 06:40:20|||||||||1
1644475230000|2022-02-10 06:40:30|4582.5|4581.9|4582.75|4582.15|4582.75|4582.15|4582.5|4581.9|7
1644475250000|2022-02-10 06:40:50|4582.87|4582.27|4582.75|4582.15|4583|4582.4|4582.75|4582.15|27
1644475260000|2022-02-10 06:41:00|4583|4582.4|4582.87|4582.27|4583|4582.4|4582.87|4582.27|14
1644475270000|2022-02-10 06:41:10|4583|4582.4|4583.25|4582.65|4583.25|4582.65|4582.87|4582.27|13
1644475280000|2022-02-10 06:41:20|||||||||1
1644475290000|2022-02-10 06:41:30|||||||||1
1644475300000|2022-02-10 06:41:40|4583.12|4582.52|4583|4582.4|4583.12|4582.52|4583|4582.4|20
1644475310000|2022-02-10 06:41:50|4583.12|4582.52|4583|4582.4|4583.12|4582.52|4583|4582.4|2
1644475320000|2022-02-10 06:42:00|4583.25|4582.65|4583.25|4582.65|4583.5|4582.9|4583.25|4582.65|17
1644475330000|2022-02-10 06:42:10|4583.12|4582.52|4583.12|4582.52|4583.25|4582.65|4583.12|4582.52|16
1644475340000|2022-02-10 06:42:20|4583.25|4582.65|4583|4582.4|4583.25|4582.65|4582.87|4582.27|22
1644475350000|2022-02-10 06:42:30|4582.87|4582.27|4583|4582.4|4583|4582.4|4582.87|4582.27|20
1644475360000|2022-02-10 06:42:40|4582.87|4582.27|4582.87|4582.27|4582.87|4582.27|4582.87|4582.27|2
1644475370000|2022-02-10 06:42:50|4583|4582.4|4583|4582.4|4583|4582.4|4582.87|4582.27|12
1644475380000|2022-02-10 06:43:00|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|8
1644475390000|2022-02-10 06:43:10|||||||||29
1644475400000|2022-02-10 06:43:20|4583.12|4582.52|4583.5|4582.9|4583.5|4582.9|4583.12|4582.52|31
1644475410000|2022-02-10 06:43:30|4583.25|4582.65|4583.5|4582.9|4583.5|4582.9|4583.25|4582.65|18
1644475420000|2022-02-10 06:43:40|4583.62|4583.02|4583.62|4583.02|4583.62|4583.02|4583.62|4583.02|4
1644475430000|2022-02-10 06:43:50|4583.75|4583.15|4583.62|4583.02|4583.75|4583.15|4583.5|4582.9|4
1644475440000|2022-02-10 06:44:00|4583.75|4583.15|4584|4583.4|4584|4583.4|4583.75|4583.15|48
1644475450000|2022-02-10 06:44:10|4583.87|4583.27|4583.62|4583.02|4583.87|4583.27|4583.62|4583.02|52
1644475460000|2022-02-10 06:44:20|4583.75|4583.15|4583.5|4582.9|4583.75|4583.15|4583.5|4582.9|7
1644475470000|2022-02-10 06:44:30|||||||||6
1644475480000|2022-02-10 06:44:40|||||||||14
1644475490000|2022-02-10 06:44:50|||||||||4
1644475500000|2022-02-10 06:45:00|4583.25|4582.65|4583.37|4582.77|4583.37|4582.77|4583.25|4582.65|24
1644475510000|2022-02-10 06:45:10|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|19
1644475520000|2022-02-10 06:45:20|4583.37|4582.77|4583.25|4582.65|4583.5|4582.9|4583.25|4582.65|17
1644475530000|2022-02-10 06:45:30|4583|4582.4|4582.87|4582.27|4583|4582.4|4582.87|4582.27|27
1644475540000|2022-02-10 06:45:40|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|0
1644475550000|2022-02-10 06:45:50|4582.87|4582.27|4583.25|4582.65|4583.25|4582.65|4582.87|4582.27|42
1644475560000|2022-02-10 06:46:00|4583|4582.4|4583|4582.4|4583.12|4582.52|4583|4582.4|6
1644475590000|2022-02-10 06:46:30|4582.87|4582.27|4582.87|4582.27|4582.87|4582.27|4582.87|4582.27|11
1644475600000|2022-02-10 06:46:40|4582.75|4582.15|4582.5|4581.9|4582.75|4582.15|4582.5|4581.9|17
1644475610000|2022-02-10 06:46:50|4582.62|4582.02|4582.5|4581.9|4582.62|4582.02|4582.5|4581.9|1
1644475630000|2022-02-10 06:47:10|||||||||21
1644475640000|2022-02-10 06:47:20|||||||||4
1644475650000|2022-02-10 06:47:30|4582.37|4581.77|4582.5|4581.9|4582.5|4581.9|4582.25|4581.65|8
1644475660000|2022-02-10 06:47:40|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|2
1644475670000|2022-02-10 06:47:50|4582.37|4581.77|4582.5|4581.9|4582.5|4581.9|4582.37|4581.77|3
1644475680000|2022-02-10 06:48:00|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|38
1644475690000|2022-02-10 06:48:10|||||||||5
1644475710000|2022-02-10 06:48:30|4582.37|4581.77|4582.5|4581.9|4582.5|4581.9|4582.37|4581.77|16
1644475720000|2022-02-10 06:48:40|||||||||1
1644475730000|2022-02-10 06:48:50|4582.37|4581.77|4582.37|4581.77|4582.37|4581.77|4582.37|4581.77|3
1644475740000|2022-02-10 06:49:00|4582.25|4581.65|4582.75|4582.15|4582.75|4582.15|4582.25|4581.65|25
1644475760000|2022-02-10 06:49:20|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|32
1644475770000|2022-02-10 06:49:30|4582.25|4581.65|4582.5|4581.9|4582.5|4581.9|4582.25|4581.65|7
1644475780000|2022-02-10 06:49:40|4582.37|4581.77|4582.5|4581.9|4582.5|4581.9|4582.37|4581.77|0
1644475790000|2022-02-10 06:49:50|||||||||1
1644475800000|2022-02-10 06:50:00|4582.37|4581.77|4582.5|4581.9|4582.5|4581.9|4582.37|4581.77|5
1644475820000|2022-02-10 06:50:20|4582.62|4582.02|4582.5|4581.9|4582.62|4582.02|4582.5|4581.9|6
1644475830000|2022-02-10 06:50:30|4582.62|4582.02|4582.75|4582.15|4582.75|4582.15|4582.62|4582.02|4
1644475840000|2022-02-10 06:50:40|4582.62|4582.02|4582.62|4582.02|4582.62|4582.02|4582.62|4582.02|0
1644475850000|2022-02-10 06:50:50|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|0
1644475860000|2022-02-10 06:51:00|4583|4582.4|4582.75|4582.15|4583|4582.4|4582.75|4582.15|9
1644475880000|2022-02-10 06:51:20|4582.87|4582.27|4582.75|4582.15|4582.87|4582.27|4582.75|4582.15|6
1644475890000|2022-02-10 06:51:30|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|9
1644475900000|2022-02-10 06:51:40|4582.62|4582.02|4582.5|4581.9|4582.62|4582.02|4582.5|4581.9|8
1644475910000|2022-02-10 06:51:50|4582.62|4582.02|4582.5|4581.9|4582.75|4582.15|4582.5|4581.9|4
1644475920000|2022-02-10 06:52:00|4582.62|4582.02|4582.75|4582.15|4582.75|4582.15|4582.5|4581.9|5
1644475930000|2022-02-10 06:52:10|||||||||1
1644475980000|2022-02-10 06:53:00|||||||||3
1644475990000|2022-02-10 06:53:10|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|7
1644476000000|2022-02-10 06:53:20|4582.62|4582.02|4582.62|4582.02|4582.62|4582.02|4582.62|4582.02|4
1644476010000|2022-02-10 06:53:30|4582.75|4582.15|4582.62|4582.02|4582.75|4582.15|4582.62|4582.02|2
1644476020000|2022-02-10 06:53:40|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|0
1644476030000|2022-02-10 06:53:50|4582|4581.4|4581.75|4581.15|4582|4581.4|4581.75|4581.15|25
1644476040000|2022-02-10 06:54:00|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|26
1644476050000|2022-02-10 06:54:10|4581|4580.4|4581|4580.4|4581|4580.4|4581|4580.4|58
1644476060000|2022-02-10 06:54:20|4581.25|4580.65|4581|4580.4|4581.25|4580.65|4581|4580.4|8
1644476070000|2022-02-10 06:54:30|4581.25|4580.65|4581|4580.4|4581.25|4580.65|4581|4580.4|10
1644476090000|2022-02-10 06:54:50|||||||||1
1644476100000|2022-02-10 06:55:00|||||||||3
1644476110000|2022-02-10 06:55:10|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|27
1644476120000|2022-02-10 06:55:20|4580.87|4580.27|4581|4580.4|4581|4580.4|4580.87|4580.27|7
1644476130000|2022-02-10 06:55:30|4580.87|4580.27|4580.5|4579.9|4580.87|4580.27|4580.5|4579.9|23
1644476140000|2022-02-10 06:55:40|||||||||7
1644476150000|2022-02-10 06:55:50|4580.62|4580.02|4580.62|4580.02|4580.62|4580.02|4580.5|4579.9|9
1644476160000|2022-02-10 06:56:00|4580.75|4580.15|4580.87|4580.27|4581|4580.4|4580.75|4580.15|17
1644476170000|2022-02-10 06:56:10|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|0
1644476180000|2022-02-10 06:56:20|4581|4580.4|4580.87|4580.27|4581|4580.4|4580.75|4580.15|9
1644476190000|2022-02-10 06:56:30|4581|4580.4|4581|4580.4|4581.12|4580.52|4581|4580.4|3
1644476200000|2022-02-10 06:56:40|4581.12|4580.52|4581.12|4580.52|4581.12|4580.52|4581|4580.4|8
1644476210000|2022-02-10 06:56:50|4581.25|4580.65|4581.12|4580.52|4581.25|4580.65|4581|4580.4|17
1644476220000|2022-02-10 06:57:00|4581.25|4580.65|4581.12|4580.52|4581.25|4580.65|4581.12|4580.52|7
1644476230000|2022-02-10 06:57:10|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|0
1644476240000|2022-02-10 06:57:20|||||||||1
1644476250000|2022-02-10 06:57:30|4581.12|4580.52|4581.12|4580.52|4581.12|4580.52|4581.12|4580.52|6
1644476260000|2022-02-10 06:57:40|4581.25|4580.65|4581.87|4581.27|4582|4581.4|4581.25|4580.65|22
1644476270000|2022-02-10 06:57:50|4582|4581.4|4581.87|4581.27|4582|4581.4|4581.87|4581.27|4
1644476280000|2022-02-10 06:58:00|4582|4581.4|4581.75|4581.15|4582|4581.4|4581.75|4581.15|17
1644476290000|2022-02-10 06:58:10|4581.87|4581.27|4582|4581.4|4582|4581.4|4581.87|4581.27|5
1644476300000|2022-02-10 06:58:20|4581.87|4581.27|4581.75|4581.15|4581.87|4581.27|4581.75|4581.15|2
1644476310000|2022-02-10 06:58:30|4581.87|4581.27|4581.62|4581.02|4581.87|4581.27|4581.5|4580.9|8
1644476320000|2022-02-10 06:58:40|4581.5|4580.9|4581.62|4581.02|4581.62|4581.02|4581.5|4580.9|3
1644476330000|2022-02-10 06:58:50|4581.5|4580.9|4581.62|4581.02|4581.62|4581.02|4581.5|4580.9|3
1644476340000|2022-02-10 06:59:00|4581.5|4580.9|4581.75|4581.15|4581.75|4581.15|4581.5|4580.9|4
1644476350000|2022-02-10 06:59:10|4581.62|4581.02|4581.62|4581.02|4581.62|4581.02|4581.62|4581.02|6
1644476360000|2022-02-10 06:59:20|4581.5|4580.9|4581.62|4581.02|4581.62|4581.02|4581.5|4580.9|0
1644476370000|2022-02-10 06:59:30|4581.5|4580.9|4581.5|4580.9|4581.5|4580.9|4581.5|4580.9|0
1644476380000|2022-02-10 06:59:40|||||||||3
1644476390000|2022-02-10 06:59:50|4581.75|4581.15|4581.75|4581.15|4581.75|4581.15|4581.75|4581.15|10
1644476400000|2022-02-10 07:00:00|4581.5|4580.9|4580.5|4579.9|4581.5|4580.9|4580.5|4579.9|55
1644476410000|2022-02-10 07:00:10|4580.25|4579.65|4580.25|4579.65|4580.5|4579.9|4580.25|4579.65|28
1644476420000|2022-02-10 07:00:20|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|30
1644476430000|2022-02-10 07:00:30|4580.25|4579.65|4580.25|4579.65|4580.37|4579.77|4580|4579.4|41
1644476440000|2022-02-10 07:00:40|4580.37|4579.77|4580.25|4579.65|4580.37|4579.77|4580.25|4579.65|14
1644476450000|2022-02-10 07:00:50|4580.5|4579.9|4580.25|4579.65|4580.5|4579.9|4580.25|4579.65|10
1644476460000|2022-02-10 07:01:00|4580.5|4579.9|4580.25|4579.65|4580.5|4579.9|4580.25|4579.65|14
1644476470000|2022-02-10 07:01:10|4580.5|4579.9|4580.75|4580.15|4580.87|4580.27|4580.37|4579.77|16
1644476480000|2022-02-10 07:01:20|4581|4580.4|4580.87|4580.27|4581|4580.4|4580.87|4580.27|10
1644476490000|2022-02-10 07:01:30|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|2
1644476500000|2022-02-10 07:01:40|4580.5|4579.9|4580.37|4579.77|4580.5|4579.9|4580.37|4579.77|11
1644476510000|2022-02-10 07:01:50|4580.5|4579.9|4580|4579.4|4580.5|4579.9|4580|4579.4|18
1644476520000|2022-02-10 07:02:00|4580.12|4579.52|4580.12|4579.52|4580.25|4579.65|4580|4579.4|7
1644476530000|2022-02-10 07:02:10|4580|4579.4|4580.37|4579.77|4580.37|4579.77|4580|4579.4|14
1644476540000|2022-02-10 07:02:20|4580.5|4579.9|4580.75|4580.15|4580.75|4580.15|4580.5|4579.9|7
1644476550000|2022-02-10 07:02:30|4580.87|4580.27|4580.75|4580.15|4580.87|4580.27|4580.75|4580.15|6
1644476560000|2022-02-10 07:02:40|4580.62|4580.02|4580.75|4580.15|4580.75|4580.15|4580.62|4580.02|6
1644476570000|2022-02-10 07:02:50|4580.37|4579.77|4580|4579.4|4580.5|4579.9|4580|4579.4|10
1644476580000|2022-02-10 07:03:00|4580.12|4579.52|4580|4579.4|4580.12|4579.52|4579.62|4579.02|56
1644476590000|2022-02-10 07:03:10|4580.12|4579.52|4579.87|4579.27|4580.12|4579.52|4579.75|4579.15|14
1644476600000|2022-02-10 07:03:20|4580|4579.4|4579.87|4579.27|4580|4579.4|4579.75|4579.15|3
1644476610000|2022-02-10 07:03:30|4579.75|4579.15|4579.62|4579.02|4579.75|4579.15|4579.5|4578.9|11
1644476620000|2022-02-10 07:03:40|4579.75|4579.15|4579.75|4579.15|4580|4579.4|4579.75|4579.15|9
1644476630000|2022-02-10 07:03:50|4579.87|4579.27|4579.75|4579.15|4579.87|4579.27|4579.75|4579.15|0
1644476640000|2022-02-10 07:04:00|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.62|4579.02|9
1644476650000|2022-02-10 07:04:10|4579.5|4578.9|4578.75|4578.15|4579.5|4578.9|4578.75|4578.15|17
1644476660000|2022-02-10 07:04:20|4579|4578.4|4578.87|4578.27|4579.25|4578.65|4578.87|4578.27|79
1644476670000|2022-02-10 07:04:30|4578.75|4578.15|4579.12|4578.52|4579.25|4578.65|4578.75|4578.15|20
1644476680000|2022-02-10 07:04:40|4579.25|4578.65|4579.12|4578.52|4579.25|4578.65|4579|4578.4|6
1644476690000|2022-02-10 07:04:50|4579.25|4578.65|4579.62|4579.02|4579.62|4579.02|4579.25|4578.65|9
1644476700000|2022-02-10 07:05:00|4579.5|4578.9|4579.12|4578.52|4579.62|4579.02|4579.12|4578.52|15
1644476710000|2022-02-10 07:05:10|4579|4578.4|4579|4578.4|4579|4578.4|4578.87|4578.27|10
1644476730000|2022-02-10 07:05:30|4579.12|4578.52|4578.75|4578.15|4579.12|4578.52|4578.75|4578.15|18
1644476740000|2022-02-10 07:05:40|||||||||4
1644476750000|2022-02-10 07:05:50|4578.87|4578.27|4579.25|4578.65|4579.25|4578.65|4578.87|4578.27|23
1644476760000|2022-02-10 07:06:00|4579.12|4578.52|4578.75|4578.15|4579.12|4578.52|4578.75|4578.15|15
1644476770000|2022-02-10 07:06:10|4578.87|4578.27|4578.87|4578.27|4578.87|4578.27|4578.87|4578.27|2
1644476780000|2022-02-10 07:06:20|4578.75|4578.15|4578.5|4577.9|4578.75|4578.15|4578.5|4577.9|8
1644476790000|2022-02-10 07:06:30|4578.25|4577.65|4578.5|4577.9|4578.5|4577.9|4578.25|4577.65|20
1644476800000|2022-02-10 07:06:40|4578.37|4577.77|4578.62|4578.02|4578.62|4578.02|4578.25|4577.65|7
1644476810000|2022-02-10 07:06:50|4578.75|4578.15|4578.62|4578.02|4578.75|4578.15|4578.62|4578.02|7
1644476820000|2022-02-10 07:07:00|4578.5|4577.9|4578.5|4577.9|4578.62|4578.02|4578.5|4577.9|4
1644476830000|2022-02-10 07:07:10|4578.75|4578.15|4579.25|4578.65|4579.25|4578.65|4578.75|4578.15|10
1644476840000|2022-02-10 07:07:20|||||||||2
1644476850000|2022-02-10 07:07:30|4579.12|4578.52|4579|4578.4|4579.25|4578.65|4579|4578.4|18
1644476860000|2022-02-10 07:07:40|||||||||3
1644476870000|2022-02-10 07:07:50|4578.75|4578.15|4578.87|4578.27|4578.87|4578.27|4578.75|4578.15|12
1644476880000|2022-02-10 07:08:00|4578.75|4578.15|4579|4578.4|4579.25|4578.65|4578.75|4578.15|7
1644476890000|2022-02-10 07:08:10|4579.12|4578.52|4579.12|4578.52|4579.12|4578.52|4579.12|4578.52|4
1644476900000|2022-02-10 07:08:20|4579|4578.4|4579|4578.4|4579.25|4578.65|4579|4578.4|9
1644476910000|2022-02-10 07:08:30|4578.87|4578.27|4578.5|4577.9|4578.87|4578.27|4578.5|4577.9|29
1644476920000|2022-02-10 07:08:40|4578.75|4578.15|4578.75|4578.15|4578.75|4578.15|4578.62|4578.02|12
1644476930000|2022-02-10 07:08:50|4578.87|4578.27|4579|4578.4|4579|4578.4|4578.75|4578.15|12
1644476940000|2022-02-10 07:09:00|4578.75|4578.15|4578.75|4578.15|4578.75|4578.15|4578.62|4578.02|13
1644476950000|2022-02-10 07:09:10|4578.62|4578.02|4578.75|4578.15|4578.75|4578.15|4578.62|4578.02|3
1644476960000|2022-02-10 07:09:20|4579|4578.4|4578.75|4578.15|4579|4578.4|4578.75|4578.15|10
1644476970000|2022-02-10 07:09:30|4579|4578.4|4579|4578.4|4579|4578.4|4579|4578.4|2
1644476980000|2022-02-10 07:09:40|4579.12|4578.52|4579.37|4578.77|4579.37|4578.77|4579.12|4578.52|11
1644476990000|2022-02-10 07:09:50|4579.25|4578.65|4579.37|4578.77|4579.5|4578.9|4579.25|4578.65|8
1644477000000|2022-02-10 07:10:00|4579.5|4578.9|4579.12|4578.52|4579.5|4578.9|4579|4578.4|9
1644477010000|2022-02-10 07:10:10|||||||||1
1644477020000|2022-02-10 07:10:20|4579.25|4578.65|4579.25|4578.65|4579.25|4578.65|4579.25|4578.65|1
1644477030000|2022-02-10 07:10:30|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|4579.25|4578.65|16
1644477040000|2022-02-10 07:10:40|4579.25|4578.65|4579.37|4578.77|4579.37|4578.77|4579.25|4578.65|7
1644477050000|2022-02-10 07:10:50|4579.25|4578.65|4579.62|4579.02|4579.62|4579.02|4579.25|4578.65|14
1644477060000|2022-02-10 07:11:00|4579.75|4579.15|4580|4579.4|4580|4579.4|4579.75|4579.15|10
1644477070000|2022-02-10 07:11:10|4579.87|4579.27|4580|4579.4|4580|4579.4|4579.87|4579.27|5
1644477080000|2022-02-10 07:11:20|4579.87|4579.27|4579.75|4579.15|4580|4579.4|4579.75|4579.15|9
1644477090000|2022-02-10 07:11:30|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.62|4579.02|13
1644477100000|2022-02-10 07:11:40|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.62|4579.02|14
1644477110000|2022-02-10 07:11:50|4580|4579.4|4580|4579.4|4580|4579.4|4580|4579.4|6
1644477120000|2022-02-10 07:12:00|||||||||1
1644477130000|2022-02-10 07:12:10|||||||||1
1644477140000|2022-02-10 07:12:20|4580.12|4579.52|4580|4579.4|4580.12|4579.52|4580|4579.4|17
1644477150000|2022-02-10 07:12:30|4579.87|4579.27|4579.75|4579.15|4579.87|4579.27|4579.75|4579.15|3
1644477160000|2022-02-10 07:12:40|||||||||3
1644477170000|2022-02-10 07:12:50|4580|4579.4|4580|4579.4|4580|4579.4|4580|4579.4|8
1644477180000|2022-02-10 07:13:00|4579.87|4579.27|4579.75|4579.15|4579.87|4579.27|4579.75|4579.15|7
1644477190000|2022-02-10 07:13:10|4579.87|4579.27|4579.87|4579.27|4579.87|4579.27|4579.87|4579.27|5
1644477200000|2022-02-10 07:13:20|4580|4579.4|4580|4579.4|4580|4579.4|4579.87|4579.27|6
1644477210000|2022-02-10 07:13:30|4579.87|4579.27|4579.75|4579.15|4579.87|4579.27|4579.75|4579.15|2
1644477220000|2022-02-10 07:13:40|||||||||6
1644477230000|2022-02-10 07:13:50|||||||||1
1644477240000|2022-02-10 07:14:00|4579.87|4579.27|4579.75|4579.15|4579.87|4579.27|4579.75|4579.15|7
1644477250000|2022-02-10 07:14:10|4579.87|4579.27|4580|4579.4|4580|4579.4|4579.75|4579.15|5
1644477270000|2022-02-10 07:14:30|4580.25|4579.65|4580.25|4579.65|4580.5|4579.9|4580.12|4579.52|27
1644477280000|2022-02-10 07:14:40|4580|4579.4|4580.12|4579.52|4580.12|4579.52|4580|4579.4|9
1644477290000|2022-02-10 07:14:50|4580.25|4579.65|4579.87|4579.27|4580.25|4579.65|4579.75|4579.15|3
1644477300000|2022-02-10 07:15:00|4580|4579.4|4580.25|4579.65|4580.25|4579.65|4580|4579.4|5
1644477310000|2022-02-10 07:15:10|4580.37|4579.77|4580.37|4579.77|4580.5|4579.9|4580.25|4579.65|18
1644477320000|2022-02-10 07:15:20|4580.5|4579.9|4580.37|4579.77|4580.5|4579.9|4580.25|4579.65|14
1644477330000|2022-02-10 07:15:30|4580.5|4579.9|4580.25|4579.65|4580.5|4579.9|4580.25|4579.65|17
1644477340000|2022-02-10 07:15:40|4580|4579.4|4580|4579.4|4580|4579.4|4579.75|4579.15|12
1644477350000|2022-02-10 07:15:50|||||||||1
1644477360000|2022-02-10 07:16:00|4580.12|4579.52|4580|4579.4|4580.12|4579.52|4579.75|4579.15|22
1644477370000|2022-02-10 07:16:10|4580.12|4579.52|4580|4579.4|4580.12|4579.52|4580|4579.4|4
1644477390000|2022-02-10 07:16:30|4579.75|4579.15|4580|4579.4|4580|4579.4|4579.75|4579.15|5
1644477400000|2022-02-10 07:16:40|4579.75|4579.15|4579.87|4579.27|4579.87|4579.27|4579.75|4579.15|6
1644477410000|2022-02-10 07:16:50|4580|4579.4|4579.87|4579.27|4580|4579.4|4579.87|4579.27|1
1644477420000|2022-02-10 07:17:00|4580|4579.4|4580.25|4579.65|4580.25|4579.65|4580|4579.4|6
1644477430000|2022-02-10 07:17:10|4580|4579.4|4579.75|4579.15|4580|4579.4|4579.75|4579.15|4
1644477440000|2022-02-10 07:17:20|4579.87|4579.27|4579.75|4579.15|4580|4579.4|4579.75|4579.15|1
1644477450000|2022-02-10 07:17:30|4579.87|4579.27|4579.25|4578.65|4579.87|4579.27|4579.25|4578.65|10
1644477460000|2022-02-10 07:17:40|4579|4578.4|4579|4578.4|4579.25|4578.65|4579|4578.4|11
1644477470000|2022-02-10 07:17:50|4579.25|4578.65|4579|4578.4|4579.25|4578.65|4579|4578.4|3
1644477480000|2022-02-10 07:18:00|4579.12|4578.52|4579.5|4578.9|4579.5|4578.9|4579.12|4578.52|12
1644477490000|2022-02-10 07:18:10|4579.25|4578.65|4579.37|4578.77|4579.5|4578.9|4579.25|4578.65|7
1644477500000|2022-02-10 07:18:20|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|2
1644477510000|2022-02-10 07:18:30|4579.62|4579.02|4579.5|4578.9|4579.62|4579.02|4579.5|4578.9|0
1644477520000|2022-02-10 07:18:40|4579.62|4579.02|4579|4578.4|4579.62|4579.02|4579|4578.4|22
1644477530000|2022-02-10 07:18:50|4579.12|4578.52|4579.25|4578.65|4579.25|4578.65|4579.12|4578.52|6
1644477540000|2022-02-10 07:19:00|4579|4578.4|4579.25|4578.65|4579.25|4578.65|4579|4578.4|12
1644477550000|2022-02-10 07:19:10|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|39
1644477560000|2022-02-10 07:19:20|||||||||4
1644477570000|2022-02-10 07:19:30|4579.37|4578.77|4579.37|4578.77|4579.37|4578.77|4579.37|4578.77|6
1644477580000|2022-02-10 07:19:40|4579.25|4578.65|4579.5|4578.9|4579.5|4578.9|4579.25|4578.65|5
1644477590000|2022-02-10 07:19:50|4579.25|4578.65|4579.25|4578.65|4579.25|4578.65|4579.25|4578.65|2
1644477600000|2022-02-10 07:20:00|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|3
1644477610000|2022-02-10 07:20:10|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.62|4579.02|1
1644477620000|2022-02-10 07:20:20|4579.62|4579.02|4579.62|4579.02|4579.62|4579.02|4579.62|4579.02|18
1644477630000|2022-02-10 07:20:30|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|4579.37|4578.77|0
1644477650000|2022-02-10 07:20:50|4579.37|4578.77|4579.5|4578.9|4579.5|4578.9|4579.37|4578.77|3
1644477660000|2022-02-10 07:21:00|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|7
1644477670000|2022-02-10 07:21:10|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.5|4578.9|12
1644477680000|2022-02-10 07:21:20|4579.87|4579.27|4579.87|4579.27|4579.87|4579.27|4579.87|4579.27|3
1644477690000|2022-02-10 07:21:30|4580|4579.4|4579.87|4579.27|4580|4579.4|4579.87|4579.27|1
1644477700000|2022-02-10 07:21:40|4579.75|4579.15|4579.5|4578.9|4579.75|4579.15|4579.5|4578.9|4
1644477720000|2022-02-10 07:22:00|4579.25|4578.65|4579.5|4578.9|4579.5|4578.9|4579.25|4578.65|8
1644477730000|2022-02-10 07:22:10|4579.25|4578.65|4579.12|4578.52|4579.25|4578.65|4579.12|4578.52|7
1644477740000|2022-02-10 07:22:20|4579.25|4578.65|4579.5|4578.9|4579.5|4578.9|4579.25|4578.65|0
1644477770000|2022-02-10 07:22:50|4579.75|4579.15|4579.75|4579.15|4579.87|4579.27|4579.75|4579.15|13
1644477780000|2022-02-10 07:23:00|4579.87|4579.27|4580|4579.4|4580|4579.4|4579.87|4579.27|13
1644477790000|2022-02-10 07:23:10|4580.12|4579.52|4580|4579.4|4580.12|4579.52|4580|4579.4|2
1644477800000|2022-02-10 07:23:20|4579.75|4579.15|4579.75|4579.15|4579.87|4579.27|4579.75|4579.15|12
1644477810000|2022-02-10 07:23:30|4579.87|4579.27|4579.87|4579.27|4579.87|4579.27|4579.87|4579.27|4
1644477820000|2022-02-10 07:23:40|4579.75|4579.15|4580|4579.4|4580|4579.4|4579.75|4579.15|0
1644477830000|2022-02-10 07:23:50|4579.87|4579.27|4579.87|4579.27|4579.87|4579.27|4579.75|4579.15|8
1644477840000|2022-02-10 07:24:00|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|4579.5|4578.9|12
1644477850000|2022-02-10 07:24:10|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.62|4579.02|2
1644477860000|2022-02-10 07:24:20|4579.62|4579.02|4579.62|4579.02|4579.62|4579.02|4579.62|4579.02|0
1644477870000|2022-02-10 07:24:30|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|0
1644477880000|2022-02-10 07:24:40|4579.87|4579.27|4579.87|4579.27|4580|4579.4|4579.75|4579.15|6
1644477890000|2022-02-10 07:24:50|4580|4579.4|4580.12|4579.52|4580.12|4579.52|4579.87|4579.27|0
1644477900000|2022-02-10 07:25:00|4580|4579.4|4580.12|4579.52|4580.12|4579.52|4580|4579.4|6
1644477910000|2022-02-10 07:25:10|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580|4579.4|8
1644477920000|2022-02-10 07:25:20|4580.37|4579.77|4580.25|4579.65|4580.37|4579.77|4580.25|4579.65|9
1644477930000|2022-02-10 07:25:30|4580|4579.4|4580.25|4579.65|4580.25|4579.65|4580|4579.4|7
1644477940000|2022-02-10 07:25:40|4580.37|4579.77|4580.5|4579.9|4580.5|4579.9|4580.25|4579.65|7
1644477950000|2022-02-10 07:25:50|4580.37|4579.77|4580.25|4579.65|4580.5|4579.9|4580|4579.4|21
1644477960000|2022-02-10 07:26:00|4580.12|4579.52|4580.25|4579.65|4580.25|4579.65|4580.12|4579.52|28
1644477970000|2022-02-10 07:26:10|4580.12|4579.52|4580.12|4579.52|4580.12|4579.52|4580.12|4579.52|3
1644477980000|2022-02-10 07:26:20|4580|4579.4|4580|4579.4|4580.12|4579.52|4580|4579.4|11
1644477990000|2022-02-10 07:26:30|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|7
1644478000000|2022-02-10 07:26:40|4580.12|4579.52|4580|4579.4|4580.12|4579.52|4580|4579.4|2
1644478010000|2022-02-10 07:26:50|4580.12|4579.52|4580.25|4579.65|4580.25|4579.65|4580.12|4579.52|1
1644478020000|2022-02-10 07:27:00|4579.75|4579.15|4579.87|4579.27|4580|4579.4|4579.75|4579.15|21
1644478030000|2022-02-10 07:27:10|4580|4579.4|4580|4579.4|4580|4579.4|4579.87|4579.27|12
1644478050000|2022-02-10 07:27:30|||||||||2
1644478080000|2022-02-10 07:28:00|4579.75|4579.15|4579.5|4578.9|4579.75|4579.15|4579.5|4578.9|20
1644478090000|2022-02-10 07:28:10|4579.75|4579.15|4579.75|4579.15|4579.87|4579.27|4579.75|4579.15|45
1644478100000|2022-02-10 07:28:20|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|7
1644478110000|2022-02-10 07:28:30|4579.62|4579.02|4579.75|4579.15|4580|4579.4|4579.62|4579.02|24
1644478120000|2022-02-10 07:28:40|4580|4579.4|4579.75|4579.15|4580|4579.4|4579.75|4579.15|10
1644478130000|2022-02-10 07:28:50|4580|4579.4|4580|4579.4|4580|4579.4|4580|4579.4|5
1644478140000|2022-02-10 07:29:00|4580.12|4579.52|4580|4579.4|4580.25|4579.65|4580|4579.4|9
1644478150000|2022-02-10 07:29:10|4580.12|4579.52|4580.12|4579.52|4580.25|4579.65|4580.12|4579.52|5
1644478160000|2022-02-10 07:29:20|4580|4579.4|4580|4579.4|4580.12|4579.52|4580|4579.4|0
1644478170000|2022-02-10 07:29:30|4580.12|4579.52|4580.12|4579.52|4580.12|4579.52|4580|4579.4|3
1644478180000|2022-02-10 07:29:40|4580|4579.4|4580|4579.4|4580|4579.4|4580|4579.4|0
1644478190000|2022-02-10 07:29:50|4580.25|4579.65|4580.25|4579.65|4580.37|4579.77|4580.25|4579.65|46
1644478200000|2022-02-10 07:30:00|4580.37|4579.77|4580.5|4579.9|4580.5|4579.9|4580.37|4579.77|24
1644478210000|2022-02-10 07:30:10|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4
1644478220000|2022-02-10 07:30:20|4580.12|4579.52|4580.12|4579.52|4580.12|4579.52|4580|4579.4|30
1644478230000|2022-02-10 07:30:30|4580|4579.4|4579.75|4579.15|4580|4579.4|4579.75|4579.15|14
1644478240000|2022-02-10 07:30:40|4579.87|4579.27|4579.75|4579.15|4580|4579.4|4579.75|4579.15|35
1644478250000|2022-02-10 07:30:50|4579.87|4579.27|4580|4579.4|4580|4579.4|4579.75|4579.15|23
1644478260000|2022-02-10 07:31:00|4579.87|4579.27|4579.87|4579.27|4579.87|4579.27|4579.87|4579.27|27
1644478270000|2022-02-10 07:31:10|4579.75|4579.15|4579.87|4579.27|4579.87|4579.27|4579.75|4579.15|31
1644478280000|2022-02-10 07:31:20|4580|4579.4|4579.75|4579.15|4580|4579.4|4579.75|4579.15|8
1644478290000|2022-02-10 07:31:30|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|57
1644478300000|2022-02-10 07:31:40|4579.25|4578.65|4579.25|4578.65|4579.25|4578.65|4579.25|4578.65|7
1644478310000|2022-02-10 07:31:50|||||||||3
1644478320000|2022-02-10 07:32:00|||||||||3
1644478330000|2022-02-10 07:32:10|4579.75|4579.15|4580|4579.4|4580|4579.4|4579.75|4579.15|89
1644478350000|2022-02-10 07:32:30|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|14
1644478360000|2022-02-10 07:32:40|||||||||1
1644478380000|2022-02-10 07:33:00|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|24
1644478390000|2022-02-10 07:33:10|4580.37|4579.77|4580.5|4579.9|4580.5|4579.9|4580.37|4579.77|7
1644478400000|2022-02-10 07:33:20|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|13
1644478410000|2022-02-10 07:33:30|4581|4580.4|4581|4580.4|4581|4580.4|4581|4580.4|10
1644478420000|2022-02-10 07:33:40|4581.5|4580.9|4581|4580.4|4581.5|4580.9|4581|4580.4|64
1644478430000|2022-02-10 07:33:50|||||||||6
1644478440000|2022-02-10 07:34:00|4580.75|4580.15|4580.75|4580.15|4580.87|4580.27|4580.75|4580.15|8
1644478450000|2022-02-10 07:34:10|4580.87|4580.27|4581|4580.4|4581|4580.4|4580.87|4580.27|6
1644478460000|2022-02-10 07:34:20|4580.87|4580.27|4581|4580.4|4581|4580.4|4580.87|4580.27|25
1644478470000|2022-02-10 07:34:30|4580.87|4580.27|4580.87|4580.27|4580.87|4580.27|4580.87|4580.27|3
1644478480000|2022-02-10 07:34:40|4581|4580.4|4581.25|4580.65|4581.25|4580.65|4581|4580.4|165
1644478490000|2022-02-10 07:34:50|4581.12|4580.52|4581|4580.4|4581.25|4580.65|4581|4580.4|20
1644478500000|2022-02-10 07:35:00|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|4580.62|4580.02|21
1644478510000|2022-02-10 07:35:10|4580.62|4580.02|4580.75|4580.15|4580.75|4580.15|4580.62|4580.02|0
1644478520000|2022-02-10 07:35:20|4580.62|4580.02|4580.75|4580.15|4580.75|4580.15|4580.5|4579.9|6
1644478530000|2022-02-10 07:35:30|4581|4580.4|4581|4580.4|4581|4580.4|4581|4580.4|3
1644478550000|2022-02-10 07:35:50|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|54
1644478560000|2022-02-10 07:36:00|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|36
1644478570000|2022-02-10 07:36:10|4580|4579.4|4579.75|4579.15|4580|4579.4|4579.75|4579.15|29
1644478580000|2022-02-10 07:36:20|4580|4579.4|4579.75|4579.15|4580|4579.4|4579.75|4579.15|10
1644478590000|2022-02-10 07:36:30|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.62|4579.02|8
1644478600000|2022-02-10 07:36:40|4580|4579.4|4579.75|4579.15|4580|4579.4|4579.75|4579.15|6
1644478610000|2022-02-10 07:36:50|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.62|4579.02|7
1644478620000|2022-02-10 07:37:00|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.62|4579.02|2
1644478630000|2022-02-10 07:37:10|4580|4579.4|4580|4579.4|4580.12|4579.52|4580|4579.4|5
1644478640000|2022-02-10 07:37:20|4580.12|4579.52|4580|4579.4|4580.12|4579.52|4580|4579.4|1
1644478650000|2022-02-10 07:37:30|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|5
1644478660000|2022-02-10 07:37:40|4580.5|4579.9|4580.25|4579.65|4580.5|4579.9|4580.25|4579.65|11
1644478670000|2022-02-10 07:37:50|4580.37|4579.77|4580.5|4579.9|4580.5|4579.9|4580.25|4579.65|15
1644478680000|2022-02-10 07:38:00|4580.62|4580.02|4580.62|4580.02|4580.62|4580.02|4580.62|4580.02|3
1644478690000|2022-02-10 07:38:10|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|3
1644478700000|2022-02-10 07:38:20|4580.62|4580.02|4580.5|4579.9|4580.62|4580.02|4580.5|4579.9|4
1644478710000|2022-02-10 07:38:30|4580.25|4579.65|4580.75|4580.15|4580.75|4580.15|4580.25|4579.65|17
1644478720000|2022-02-10 07:38:40|4580.62|4580.02|4580.75|4580.15|4580.75|4580.15|4580.62|4580.02|1
1644478730000|2022-02-10 07:38:50|4580.5|4579.9|4580.62|4580.02|4580.75|4580.15|4580.5|4579.9|16
1644478740000|2022-02-10 07:39:00|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|2
1644478750000|2022-02-10 07:39:10|4580.62|4580.02|4580.37|4579.77|4580.62|4580.02|4580.25|4579.65|9
1644478760000|2022-02-10 07:39:20|4580.5|4579.9|4580.5|4579.9|4580.62|4580.02|4580.37|4579.77|3
1644478770000|2022-02-10 07:39:30|4580.62|4580.02|4580.5|4579.9|4580.62|4580.02|4580.5|4579.9|1
1644478780000|2022-02-10 07:39:40|||||||||4
1644478790000|2022-02-10 07:39:50|4580.37|4579.77|4580.12|4579.52|4580.37|4579.77|4580.12|4579.52|3
1644478800000|2022-02-10 07:40:00|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580.12|4579.52|14
1644478810000|2022-02-10 07:40:10|4580.12|4579.52|4580.25|4579.65|4580.25|4579.65|4580|4579.4|4
1644478820000|2022-02-10 07:40:20|||||||||2
1644478830000|2022-02-10 07:40:30|4580|4579.4|4580.12|4579.52|4580.25|4579.65|4580|4579.4|5
1644478840000|2022-02-10 07:40:40|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580.12|4579.52|0
1644478850000|2022-02-10 07:40:50|||||||||1
1644478860000|2022-02-10 07:41:00|4580|4579.4|4579.87|4579.27|4580|4579.4|4579.87|4579.27|16
1644478870000|2022-02-10 07:41:10|4580|4579.4|4580|4579.4|4580|4579.4|4580|4579.4|0
1644478880000|2022-02-10 07:41:20|4579.87|4579.27|4580|4579.4|4580|4579.4|4579.75|4579.15|4
1644478890000|2022-02-10 07:41:30|4579.87|4579.27|4580|4579.4|4580|4579.4|4579.75|4579.15|14
1644478900000|2022-02-10 07:41:40|4579.87|4579.27|4579.87|4579.27|4579.87|4579.27|4579.87|4579.27|2
1644478910000|2022-02-10 07:41:50|4580|4579.4|4579.5|4578.9|4580|4579.4|4579.5|4578.9|2
1644478920000|2022-02-10 07:42:00|4579.62|4579.02|4579.5|4578.9|4579.75|4579.15|4579.5|4578.9|10
1644478930000|2022-02-10 07:42:10|||||||||16
1644478940000|2022-02-10 07:42:20|||||||||14
1644478950000|2022-02-10 07:42:30|4579.37|4578.77|4579.37|4578.77|4579.5|4578.9|4579.37|4578.77|4
1644478960000|2022-02-10 07:42:40|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|4579.37|4578.77|1
1644478980000|2022-02-10 07:43:00|4579.62|4579.02|4579.62|4579.02|4579.75|4579.15|4579.5|4578.9|15
1644478990000|2022-02-10 07:43:10|4579.75|4579.15|4579.5|4578.9|4579.75|4579.15|4579.5|4578.9|0
1644479000000|2022-02-10 07:43:20|||||||||8
1644479010000|2022-02-10 07:43:30|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.62|4579.02|5
1644479020000|2022-02-10 07:43:40|4580|4579.4|4580|4579.4|4580|4579.4|4580|4579.4|8
1644479030000|2022-02-10 07:43:50|4579.75|4579.15|4579.87|4579.27|4580|4579.4|4579.75|4579.15|5
1644479040000|2022-02-10 07:44:00|4580|4579.4|4579.75|4579.15|4580|4579.4|4579.5|4578.9|30
1644479050000|2022-02-10 07:44:10|4579.62|4579.02|4579.5|4578.9|4579.75|4579.15|4579.5|4578.9|1
1644479060000|2022-02-10 07:44:20|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.62|4579.02|6
1644479080000|2022-02-10 07:44:40|4580|4579.4|4580|4579.4|4580|4579.4|4580|4579.4|11
1644479090000|2022-02-10 07:44:50|4580.25|4579.65|4580.5|4579.9|4580.5|4579.9|4580.25|4579.65|22
1644479100000|2022-02-10 07:45:00|4580.75|4580.15|4580.75|4580.15|4581|4580.4|4580.75|4580.15|36
1644479110000|2022-02-10 07:45:10|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|12
1644479120000|2022-02-10 07:45:20|4580.62|4580.02|4580.75|4580.15|4580.87|4580.27|4580.62|4580.02|9
1644479130000|2022-02-10 07:45:30|4580.62|4580.02|4580.75|4580.15|4580.75|4580.15|4580.62|4580.02|1
1644479140000|2022-02-10 07:45:40|4580.62|4580.02|4580.75|4580.15|4580.75|4580.15|4580.5|4579.9|2
1644479150000|2022-02-10 07:45:50|4580.87|4580.27|4580.87|4580.27|4580.87|4580.27|4580.75|4580.15|5
1644479160000|2022-02-10 07:46:00|4580.75|4580.15|4580.5|4579.9|4580.75|4580.15|4580.5|4579.9|3
1644479170000|2022-02-10 07:46:10|4580.62|4580.02|4580.62|4580.02|4580.62|4580.02|4580.62|4580.02|1
1644479180000|2022-02-10 07:46:20|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|0
1644479190000|2022-02-10 07:46:30|4580.87|4580.27|4580.75|4580.15|4580.87|4580.27|4580.75|4580.15|5
1644479200000|2022-02-10 07:46:40|4580.87|4580.27|4580.75|4580.15|4580.87|4580.27|4580.75|4580.15|0
1644479210000|2022-02-10 07:46:50|4580.62|4580.02|4580.62|4580.02|4580.62|4580.02|4580.62|4580.02|14
1644479220000|2022-02-10 07:47:00|4580.75|4580.15|4580.75|4580.15|4580.87|4580.27|4580.75|4580.15|3
1644479230000|2022-02-10 07:47:10|4580.62|4580.02|4580.62|4580.02|4580.62|4580.02|4580.62|4580.02|7
1644479240000|2022-02-10 07:47:20|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|0
1644479250000|2022-02-10 07:47:30|4581|4580.4|4581.12|4580.52|4581.12|4580.52|4581|4580.4|17
1644479260000|2022-02-10 07:47:40|4581|4580.4|4581.12|4580.52|4581.25|4580.65|4581|4580.4|6
1644479270000|2022-02-10 07:47:50|4581|4580.4|4581|4580.4|4581|4580.4|4581|4580.4|0
1644479280000|2022-02-10 07:48:00|4580.87|4580.27|4581|4580.4|4581|4580.4|4580.87|4580.27|8
1644479290000|2022-02-10 07:48:10|4580.75|4580.15|4581.12|4580.52|4581.12|4580.52|4580.75|4580.15|30
1644479300000|2022-02-10 07:48:20|4581.25|4580.65|4581.37|4580.77|4581.5|4580.9|4581|4580.4|36
1644479310000|2022-02-10 07:48:30|4581.25|4580.65|4581.5|4580.9|4581.5|4580.9|4581.25|4580.65|9
1644479320000|2022-02-10 07:48:40|4581.62|4581.02|4581.87|4581.27|4582|4581.4|4581.62|4581.02|19
1644479330000|2022-02-10 07:48:50|4581.75|4581.15|4581.62|4581.02|4581.75|4581.15|4581.5|4580.9|17
1644479340000|2022-02-10 07:49:00|4581.5|4580.9|4581.5|4580.9|4581.5|4580.9|4581.5|4580.9|16
1644479350000|2022-02-10 07:49:10|4581.75|4581.15|4581.75|4581.15|4581.75|4581.15|4581.75|4581.15|12
1644479360000|2022-02-10 07:49:20|4582|4581.4|4582|4581.4|4582|4581.4|4582|4581.4|7
1644479370000|2022-02-10 07:49:30|||||||||2
1644479380000|2022-02-10 07:49:40|4582.25|4581.65|4582|4581.4|4582.25|4581.65|4582|4581.4|10
1644479390000|2022-02-10 07:49:50|4581.75|4581.15|4581.5|4580.9|4581.75|4581.15|4581.5|4580.9|16
1644479400000|2022-02-10 07:50:00|4581.62|4581.02|4581.37|4580.77|4581.62|4581.02|4581.25|4580.65|18
1644479410000|2022-02-10 07:50:10|4581.25|4580.65|4581.62|4581.02|4581.62|4581.02|4581.25|4580.65|1
1644479420000|2022-02-10 07:50:20|4581.5|4580.9|4581.62|4581.02|4581.62|4581.02|4581.5|4580.9|0
1644479430000|2022-02-10 07:50:30|4581.5|4580.9|4581.5|4580.9|4581.5|4580.9|4581.25|4580.65|11
1644479440000|2022-02-10 07:50:40|4581.62|4581.02|4581.5|4580.9|4581.62|4581.02|4581.5|4580.9|8
1644479460000|2022-02-10 07:51:00|4581.62|4581.02|4581.5|4580.9|4581.62|4581.02|4581.5|4580.9|17
1644479470000|2022-02-10 07:51:10|4581.62|4581.02|4581.75|4581.15|4581.75|4581.15|4581.5|4580.9|8
1644479480000|2022-02-10 07:51:20|4581.87|4581.27|4581.87|4581.27|4581.87|4581.27|4581.75|4581.15|12
1644479500000|2022-02-10 07:51:40|4582|4581.4|4582.12|4581.52|4582.12|4581.52|4582|4581.4|5
1644479510000|2022-02-10 07:51:50|4582.25|4581.65|4582.5|4581.9|4582.5|4581.9|4582|4581.4|19
1644479520000|2022-02-10 07:52:00|4582.37|4581.77|4582.87|4582.27|4582.87|4582.27|4582.37|4581.77|58
1644479530000|2022-02-10 07:52:10|4583|4582.4|4582.75|4582.15|4583|4582.4|4582.75|4582.15|18
1644479540000|2022-02-10 07:52:20|4582.87|4582.27|4583|4582.4|4583|4582.4|4582.75|4582.15|9
1644479550000|2022-02-10 07:52:30|4582.87|4582.27|4582.87|4582.27|4582.87|4582.27|4582.87|4582.27|30
1644479560000|2022-02-10 07:52:40|4582.75|4582.15|4582.75|4582.15|4583|4582.4|4582.62|4582.02|34
1644479570000|2022-02-10 07:52:50|4582.62|4582.02|4582.87|4582.27|4582.87|4582.27|4582.62|4582.02|13
1644479580000|2022-02-10 07:53:00|4582.75|4582.15|4582.5|4581.9|4582.75|4582.15|4582.5|4581.9|11
1644479590000|2022-02-10 07:53:10|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4582.62|4582.02|10
1644479600000|2022-02-10 07:53:20|4582.5|4581.9|4582.75|4582.15|4582.75|4582.15|4582.5|4581.9|4
1644479610000|2022-02-10 07:53:30|4582.87|4582.27|4583|4582.4|4583|4582.4|4582.87|4582.27|5
1644479620000|2022-02-10 07:53:40|4582.87|4582.27|4583|4582.4|4583|4582.4|4582.87|4582.27|19
1644479630000|2022-02-10 07:53:50|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|7
1644479650000|2022-02-10 07:54:10|4583.12|4582.52|4582.87|4582.27|4583.12|4582.52|4582.75|4582.15|72
1644479660000|2022-02-10 07:54:20|4582.75|4582.15|4583|4582.4|4583|4582.4|4582.75|4582.15|12
1644479670000|2022-02-10 07:54:30|4582.87|4582.27|4582.75|4582.15|4583|4582.4|4582.75|4582.15|67
1644479680000|2022-02-10 07:54:40|4582.87|4582.27|4582.75|4582.15|4582.87|4582.27|4582.75|4582.15|14
1644479690000|2022-02-10 07:54:50|4582.62|4582.02|4582.5|4581.9|4582.62|4582.02|4582.5|4581.9|41
1644479700000|2022-02-10 07:55:00|4582.62|4582.02|4582.75|4582.15|4583|4582.4|4582.62|4582.02|25
1644479710000|2022-02-10 07:55:10|4582.62|4582.02|4582.5|4581.9|4582.75|4582.15|4582.5|4581.9|16
1644479720000|2022-02-10 07:55:20|4582.25|4581.65|4582.25|4581.65|4582.37|4581.77|4582.25|4581.65|16
1644479730000|2022-02-10 07:55:30|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|10
1644479740000|2022-02-10 07:55:40|4582.37|4581.77|4582.5|4581.9|4582.5|4581.9|4582.37|4581.77|10
1644479760000|2022-02-10 07:56:00|4582.37|4581.77|4582|4581.4|4582.37|4581.77|4582|4581.4|27
1644479770000|2022-02-10 07:56:10|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|10
1644479780000|2022-02-10 07:56:20|4582.37|4581.77|4582.25|4581.65|4582.37|4581.77|4582.25|4581.65|18
1644479790000|2022-02-10 07:56:30|4582.37|4581.77|4582.75|4582.15|4582.75|4582.15|4582.37|4581.77|68
1644479800000|2022-02-10 07:56:40|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.25|4581.65|16
1644479810000|2022-02-10 07:56:50|4582.62|4582.02|4582.75|4582.15|4582.75|4582.15|4582.62|4582.02|3
1644479820000|2022-02-10 07:57:00|4582.62|4582.02|4582.62|4582.02|4582.75|4582.15|4582.5|4581.9|8
1644479830000|2022-02-10 07:57:10|4582.5|4581.9|4582.5|4581.9|4582.62|4582.02|4582.37|4581.77|14
1644479840000|2022-02-10 07:57:20|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4582.5|4581.9|16
1644479850000|2022-02-10 07:57:30|4583|4582.4|4583.25|4582.65|4583.25|4582.65|4582.75|4582.15|27
1644479860000|2022-02-10 07:57:40|4583.62|4583.02|4584|4583.4|4584.25|4583.65|4583.62|4583.02|233
1644479870000|2022-02-10 07:57:50|4584.12|4583.52|4583.75|4583.15|4584.12|4583.52|4583.75|4583.15|44
1644479880000|2022-02-10 07:58:00|4583.62|4583.02|4583.75|4583.15|4583.75|4583.15|4583.5|4582.9|61
1644479890000|2022-02-10 07:58:10|4583.87|4583.27|4583.87|4583.27|4583.87|4583.27|4583.75|4583.15|11
1644479900000|2022-02-10 07:58:20|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|4583.5|4582.9|3
1644479910000|2022-02-10 07:58:30|4583.62|4583.02|4583.75|4583.15|4583.75|4583.15|4583.5|4582.9|8
1644479920000|2022-02-10 07:58:40|4584|4583.4|4584|4583.4|4584|4583.4|4584|4583.4|11
1644479930000|2022-02-10 07:58:50|4583.87|4583.27|4583.75|4583.15|4583.87|4583.27|4583.75|4583.15|35
1644479940000|2022-02-10 07:59:00|4584|4583.4|4583.75|4583.15|4584|4583.4|4583.75|4583.15|40
1644479950000|2022-02-10 07:59:10|||||||||1
1644479960000|2022-02-10 07:59:20|4583.87|4583.27|4584.25|4583.65|4584.25|4583.65|4583.87|4583.27|51
1644479970000|2022-02-10 07:59:30|4584.5|4583.9|4584.5|4583.9|4584.5|4583.9|4584.37|4583.77|63
1644479980000|2022-02-10 07:59:40|4584.25|4583.65|4584.5|4583.9|4584.5|4583.9|4584.25|4583.65|60
1644479990000|2022-02-10 07:59:50|4584.37|4583.77|4584.37|4583.77|4584.5|4583.9|4584.25|4583.65|50
1644480000000|2022-02-10 08:00:00|4584.5|4583.9|4584|4583.4|4585|4584.4|4583.75|4583.15|305
1644480010000|2022-02-10 08:00:10|4584.12|4583.52|4583.87|4583.27|4584.25|4583.65|4583|4582.4|196
1644480020000|2022-02-10 08:00:20|4583.75|4583.15|4583|4582.4|4584|4583.4|4582.75|4582.15|140
1644480030000|2022-02-10 08:00:30|4582.87|4582.27|4584|4583.4|4584.25|4583.65|4582.87|4582.27|123
1644480040000|2022-02-10 08:00:40|4583.75|4583.15|4583.5|4582.9|4584|4583.4|4583.5|4582.9|57
1644480050000|2022-02-10 08:00:50|4583.37|4582.77|4584|4583.4|4584|4583.4|4583.25|4582.65|53
1644480060000|2022-02-10 08:01:00|4583.87|4583.27|4583.5|4582.9|4585|4584.4|4583.5|4582.9|127
1644480070000|2022-02-10 08:01:10|4583.25|4582.65|4584.25|4583.65|4584.25|4583.65|4583|4582.4|54
1644480080000|2022-02-10 08:01:20|4584.37|4583.77|4585|4584.4|4585|4584.4|4584.25|4583.65|85
1644480090000|2022-02-10 08:01:30|4584.75|4584.15|4586|4585.4|4586.25|4585.65|4584.75|4584.15|297
1644480100000|2022-02-10 08:01:40|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|4585.75|4585.15|93
1644480110000|2022-02-10 08:01:50|4586.5|4585.9|4586.87|4586.27|4587|4586.4|4586.5|4585.9|114
1644480120000|2022-02-10 08:02:00|4586.75|4586.15|4586.75|4586.15|4587|4586.4|4586.5|4585.9|228
1644480130000|2022-02-10 08:02:10|4586.62|4586.02|4586|4585.4|4586.75|4586.15|4586|4585.4|146
1644480140000|2022-02-10 08:02:20|4585.87|4585.27|4586|4585.4|4586.5|4585.9|4585.5|4584.9|83
1644480150000|2022-02-10 08:02:30|4585.75|4585.15|4585.62|4585.02|4585.75|4585.15|4585.5|4584.9|119
1644480160000|2022-02-10 08:02:40|4585.75|4585.15|4586|4585.4|4586|4585.4|4585.5|4584.9|51
1644480170000|2022-02-10 08:02:50|4585.87|4585.27|4585.75|4585.15|4586.25|4585.65|4585.75|4585.15|81
1644480180000|2022-02-10 08:03:00|4586|4585.4|4586|4585.4|4586.25|4585.65|4585.75|4585.15|173
1644480190000|2022-02-10 08:03:10|4585.75|4585.15|4585.5|4584.9|4586.12|4585.52|4585.5|4584.9|55
1644480200000|2022-02-10 08:03:20|4585.75|4585.15|4586|4585.4|4586|4585.4|4585.5|4584.9|25
1644480210000|2022-02-10 08:03:30|4585.75|4585.15|4585.75|4585.15|4585.75|4585.15|4585.5|4584.9|27
1644480220000|2022-02-10 08:03:40|4586.25|4585.65|4585.75|4585.15|4586.5|4585.9|4585.75|4585.15|69
1644480230000|2022-02-10 08:03:50|4586|4585.4|4585.75|4585.15|4586.25|4585.65|4585.75|4585.15|36
1644480240000|2022-02-10 08:04:00|4585.87|4585.27|4585.87|4585.27|4586|4585.4|4585.75|4585.15|25
1644480250000|2022-02-10 08:04:10|4586|4585.4|4586|4585.4|4586|4585.4|4585.62|4585.02|29
1644480260000|2022-02-10 08:04:20|4585.87|4585.27|4585.5|4584.9|4586|4585.4|4585.25|4584.65|45
1644480270000|2022-02-10 08:04:30|4585.37|4584.77|4584.75|4584.15|4585.37|4584.77|4584.75|4584.15|50
1644480280000|2022-02-10 08:04:40|4584.87|4584.27|4584.25|4583.65|4585|4584.4|4584.25|4583.65|45
1644480290000|2022-02-10 08:04:50|4584|4583.4|4583.75|4583.15|4584|4583.4|4583.5|4582.9|72
1644480300000|2022-02-10 08:05:00|4584|4583.4|4584|4583.4|4584.25|4583.65|4583.87|4583.27|58
1644480310000|2022-02-10 08:05:10|4583.87|4583.27|4583.12|4582.52|4584|4583.4|4583|4582.4|67
1644480320000|2022-02-10 08:05:20|4583.25|4582.65|4583|4582.4|4583.25|4582.65|4582.5|4581.9|79
1644480330000|2022-02-10 08:05:30|4582.87|4582.27|4582.25|4581.65|4583.25|4582.65|4582.25|4581.65|101
1644480340000|2022-02-10 08:05:40|4582.37|4581.77|4582.25|4581.65|4582.87|4582.27|4582.25|4581.65|54
1644480350000|2022-02-10 08:05:50|4582.5|4581.9|4582.5|4581.9|4582.62|4582.02|4582.25|4581.65|80
1644480360000|2022-02-10 08:06:00|4582.75|4582.15|4583|4582.4|4583|4582.4|4582.5|4581.9|59
1644480370000|2022-02-10 08:06:10|4582.75|4582.15|4582.5|4581.9|4583|4582.4|4582.5|4581.9|26
1644480380000|2022-02-10 08:06:20|4582.75|4582.15|4582.5|4581.9|4583|4582.4|4582.5|4581.9|55
1644480390000|2022-02-10 08:06:30|4582.62|4582.02|4582.75|4582.15|4583.12|4582.52|4582.62|4582.02|75
1644480400000|2022-02-10 08:06:40|4582.87|4582.27|4583.25|4582.65|4583.25|4582.65|4582.75|4582.15|24
1644480410000|2022-02-10 08:06:50|4583|4582.4|4583|4582.4|4583.12|4582.52|4582.75|4582.15|14
1644480420000|2022-02-10 08:07:00|4583.25|4582.65|4583.25|4582.65|4583.5|4582.9|4583|4582.4|41
1644480430000|2022-02-10 08:07:10|4583.12|4582.52|4582.75|4582.15|4583.25|4582.65|4582.75|4582.15|64
1644480440000|2022-02-10 08:07:20|4582.62|4582.02|4582.37|4581.77|4582.75|4582.15|4582.25|4581.65|28
1644480450000|2022-02-10 08:07:30|4582.25|4581.65|4583.25|4582.65|4583.25|4582.65|4582.25|4581.65|25
1644480460000|2022-02-10 08:07:40|4583|4582.4|4584|4583.4|4584|4583.4|4583|4582.4|52
1644480470000|2022-02-10 08:07:50|4583.87|4583.27|4583.5|4582.9|4583.87|4583.27|4583.25|4582.65|39
1644480480000|2022-02-10 08:08:00|4583.62|4583.02|4583.25|4582.65|4583.62|4583.02|4583|4582.4|41
1644480490000|2022-02-10 08:08:10|4583.5|4582.9|4583.25|4582.65|4583.62|4583.02|4583.12|4582.52|26
1644480500000|2022-02-10 08:08:20|4583.12|4582.52|4583.62|4583.02|4583.75|4583.15|4583.12|4582.52|45
1644480510000|2022-02-10 08:08:30|4583.5|4582.9|4583.37|4582.77|4583.5|4582.9|4583.25|4582.65|39
1644480520000|2022-02-10 08:08:40|4583.25|4582.65|4583.12|4582.52|4583.5|4582.9|4583|4582.4|20
1644480530000|2022-02-10 08:08:50|4583|4582.4|4583.5|4582.9|4583.5|4582.9|4582.75|4582.15|60
1644480540000|2022-02-10 08:09:00|4583.37|4582.77|4583|4582.4|4583.37|4582.77|4582.87|4582.27|80
1644480550000|2022-02-10 08:09:10|4583.12|4582.52|4583|4582.4|4583.12|4582.52|4582.75|4582.15|59
1644480560000|2022-02-10 08:09:20|4582.87|4582.27|4582.5|4581.9|4583|4582.4|4582.5|4581.9|27
1644480570000|2022-02-10 08:09:30|4582.25|4581.65|4582.25|4581.65|4582.5|4581.9|4582.25|4581.65|97
1644480580000|2022-02-10 08:09:40|4582.37|4581.77|4582.75|4582.15|4582.75|4582.15|4582.25|4581.65|32
1644480590000|2022-02-10 08:09:50|4582.5|4581.9|4582.5|4581.9|4582.75|4582.15|4582.25|4581.65|35
1644480600000|2022-02-10 08:10:00|4582.75|4582.15|4582.87|4582.27|4583.25|4582.65|4582.75|4582.15|66
1644480610000|2022-02-10 08:10:10|4583|4582.4|4583.25|4582.65|4583.25|4582.65|4582.87|4582.27|29
1644480620000|2022-02-10 08:10:20|4583.5|4582.9|4582.75|4582.15|4583.75|4583.15|4582.75|4582.15|51
1644480630000|2022-02-10 08:10:30|4582.87|4582.27|4583|4582.4|4583.12|4582.52|4582.75|4582.15|21
1644480640000|2022-02-10 08:10:40|4583.25|4582.65|4583|4582.4|4583.25|4582.65|4582.75|4582.15|22
1644480650000|2022-02-10 08:10:50|4582.62|4582.02|4582.75|4582.15|4582.75|4582.15|4582.62|4582.02|10
1644480660000|2022-02-10 08:11:00|4582.87|4582.27|4583.62|4583.02|4583.75|4583.15|4582.75|4582.15|41
1644480670000|2022-02-10 08:11:10|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|4583.25|4582.65|6
1644480680000|2022-02-10 08:11:20|4583.75|4583.15|4583.62|4583.02|4584|4583.4|4583.5|4582.9|68
1644480690000|2022-02-10 08:11:30|4583.75|4583.15|4584|4583.4|4584|4583.4|4583.75|4583.15|34
1644480700000|2022-02-10 08:11:40|4584.12|4583.52|4584.25|4583.65|4584.5|4583.9|4584|4583.4|42
1644480710000|2022-02-10 08:11:50|4584.37|4583.77|4585|4584.4|4585|4584.4|4584.37|4583.77|21
1644480720000|2022-02-10 08:12:00|4584.87|4584.27|4585.5|4584.9|4585.5|4584.9|4584.87|4584.27|92
1644480730000|2022-02-10 08:12:10|4585.62|4585.02|4586|4585.4|4586|4585.4|4585.5|4584.9|32
1644480740000|2022-02-10 08:12:20|4585.87|4585.27|4585.87|4585.27|4586|4585.4|4585.62|4585.02|52
1644480750000|2022-02-10 08:12:30|4586|4585.4|4586|4585.4|4586|4585.4|4585.75|4585.15|68
1644480760000|2022-02-10 08:12:40|4585.87|4585.27|4585.75|4585.15|4585.87|4585.27|4585.5|4584.9|31
1644480770000|2022-02-10 08:12:50|4586|4585.4|4586.25|4585.65|4586.25|4585.65|4585.75|4585.15|37
1644480780000|2022-02-10 08:13:00|4586.5|4585.9|4586.5|4585.9|4586.5|4585.9|4586.37|4585.77|27
1644480790000|2022-02-10 08:13:10|4586.75|4586.15|4587|4586.4|4587|4586.4|4586.62|4586.02|35
1644480800000|2022-02-10 08:13:20|4586.75|4586.15|4587.25|4586.65|4587.25|4586.65|4586.75|4586.15|179
1644480810000|2022-02-10 08:13:30|4587|4586.4|4587.25|4586.65|4587.25|4586.65|4587|4586.4|133
1644480820000|2022-02-10 08:13:40|4587.12|4586.52|4587.25|4586.65|4587.25|4586.65|4587|4586.4|39
1644480830000|2022-02-10 08:13:50|4587|4586.4|4587|4586.4|4587.25|4586.65|4586.75|4586.15|93
1644480840000|2022-02-10 08:14:00|4587.25|4586.65|4586.75|4586.15|4587.25|4586.65|4586.75|4586.15|74
1644480850000|2022-02-10 08:14:10|4586.5|4585.9|4586.5|4585.9|4586.75|4586.15|4586.25|4585.65|59
1644480860000|2022-02-10 08:14:20|4586.62|4586.02|4586.75|4586.15|4586.75|4586.15|4586.5|4585.9|33
1644480870000|2022-02-10 08:14:30|4586.87|4586.27|4586.75|4586.15|4587|4586.4|4586.5|4585.9|98
1644480880000|2022-02-10 08:14:40|4587|4586.4|4586.75|4586.15|4587|4586.4|4586.5|4585.9|52
1644480890000|2022-02-10 08:14:50|4587|4586.4|4586.75|4586.15|4587|4586.4|4586.75|4586.15|67
1644480900000|2022-02-10 08:15:00|4586.5|4585.9|4586|4585.4|4586.75|4586.15|4586|4585.4|42
1644480910000|2022-02-10 08:15:10|4585.75|4585.15|4585|4584.4|4585.75|4585.15|4584.75|4584.15|122
1644480920000|2022-02-10 08:15:20|4584.75|4584.15|4584.75|4584.15|4585|4584.4|4584.75|4584.15|60
1644480930000|2022-02-10 08:15:30|4584.62|4584.02|4584.25|4583.65|4584.62|4584.02|4584|4583.4|148
1644480940000|2022-02-10 08:15:40|4584.37|4583.77|4584.25|4583.65|4584.37|4583.77|4584.25|4583.65|61
1644480950000|2022-02-10 08:15:50|||||||||2
1644480960000|2022-02-10 08:16:00|4584|4583.4|4582.25|4581.65|4584|4583.4|4582.25|4581.65|87
1644480970000|2022-02-10 08:16:10|4582.5|4581.9|4582.75|4582.15|4582.75|4582.15|4582.5|4581.9|64
1644480980000|2022-02-10 08:16:20|4582.62|4582.02|4582.25|4581.65|4582.75|4582.15|4582.25|4581.65|38
1644480990000|2022-02-10 08:16:30|4582.37|4581.77|4582.25|4581.65|4582.5|4581.9|4582.12|4581.52|40
1644481000000|2022-02-10 08:16:40|4582|4581.4|4581.5|4580.9|4582.25|4581.65|4581.25|4580.65|88
1644481010000|2022-02-10 08:16:50|4581.37|4580.77|4581.37|4580.77|4581.5|4580.9|4581.25|4580.65|75
1644481020000|2022-02-10 08:17:00|4581.5|4580.9|4582|4581.4|4582|4581.4|4581.5|4580.9|73
1644481030000|2022-02-10 08:17:10|4582.12|4581.52|4581.62|4581.02|4582.12|4581.52|4581.5|4580.9|39
1644481040000|2022-02-10 08:17:20|4581.5|4580.9|4581.75|4581.15|4581.87|4581.27|4581.5|4580.9|18
1644481050000|2022-02-10 08:17:30|4581.87|4581.27|4582.5|4581.9|4582.75|4582.15|4581.75|4581.15|84
1644481060000|2022-02-10 08:17:40|4582.25|4581.65|4582.37|4581.77|4582.37|4581.77|4582|4581.4|35
1644481070000|2022-02-10 08:17:50|4582.25|4581.65|4581.87|4581.27|4582.37|4581.77|4581.87|4581.27|26
1644481080000|2022-02-10 08:18:00|4581.75|4581.15|4581.25|4580.65|4581.87|4581.27|4581|4580.4|25
1644481090000|2022-02-10 08:18:10|4581.37|4580.77|4581.5|4580.9|4581.75|4581.15|4581.25|4580.65|29
1644481100000|2022-02-10 08:18:20|4581.62|4581.02|4582.5|4581.9|4582.5|4581.9|4581.5|4580.9|45
1644481110000|2022-02-10 08:18:30|4582.25|4581.65|4581.87|4581.27|4582.5|4581.9|4581.75|4581.15|28
1644481120000|2022-02-10 08:18:40|4582|4581.4|4581.5|4580.9|4582|4581.4|4581.25|4580.65|27
1644481130000|2022-02-10 08:18:50|4581.37|4580.77|4581.75|4581.15|4581.75|4581.15|4581.37|4580.77|26
1644481140000|2022-02-10 08:19:00|4581.62|4581.02|4581.5|4580.9|4581.75|4581.15|4581.5|4580.9|91
1644481150000|2022-02-10 08:19:10|4581.62|4581.02|4581.5|4580.9|4581.75|4581.15|4581.25|4580.65|39
1644481160000|2022-02-10 08:19:20|4581.37|4580.77|4581.5|4580.9|4581.5|4580.9|4581.25|4580.65|22
1644481170000|2022-02-10 08:19:30|4581.25|4580.65|4581|4580.4|4581.25|4580.65|4581|4580.4|42
1644481180000|2022-02-10 08:19:40|4581.25|4580.65|4581.12|4580.52|4581.25|4580.65|4581.12|4580.52|65
1644481190000|2022-02-10 08:19:50|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|4581|4580.4|20
1644481200000|2022-02-10 08:20:00|4581.12|4580.52|4580|4579.4|4581.12|4580.52|4580|4579.4|85
1644481210000|2022-02-10 08:20:10|4580.12|4579.52|4578.87|4578.27|4580.25|4579.65|4578.75|4578.15|150
1644481220000|2022-02-10 08:20:20|4579|4578.4|4578.37|4577.77|4579|4578.4|4578.25|4577.65|107
1644481230000|2022-02-10 08:20:30|4578.5|4577.9|4578.37|4577.77|4578.75|4578.15|4578.25|4577.65|66
1644481240000|2022-02-10 08:20:40|4578.5|4577.9|4578.37|4577.77|4578.5|4577.9|4578|4577.4|201
1644481250000|2022-02-10 08:20:50|4578.25|4577.65|4579|4578.4|4579.25|4578.65|4578.25|4577.65|68
1644481260000|2022-02-10 08:21:00|4579.25|4578.65|4580|4579.4|4580.25|4579.65|4579.25|4578.65|82
1644481270000|2022-02-10 08:21:10|4580.12|4579.52|4580.12|4579.52|4580.5|4579.9|4580|4579.4|53
1644481280000|2022-02-10 08:21:20|4580|4579.4|4579.75|4579.15|4580.25|4579.65|4579.62|4579.02|12
1644481290000|2022-02-10 08:21:30|4579.62|4579.02|4579.12|4578.52|4579.75|4579.15|4579|4578.4|60
1644481300000|2022-02-10 08:21:40|4579.25|4578.65|4579.5|4578.9|4579.5|4578.9|4579|4578.4|90
1644481310000|2022-02-10 08:21:50|4579.37|4578.77|4579.5|4578.9|4579.5|4578.9|4579.25|4578.65|14
1644481320000|2022-02-10 08:22:00|4579.25|4578.65|4579.5|4578.9|4579.62|4579.02|4579.25|4578.65|36
1644481330000|2022-02-10 08:22:10|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.5|4578.9|9
1644481340000|2022-02-10 08:22:20|4579.87|4579.27|4580.25|4579.65|4580.25|4579.65|4579.87|4579.27|39
1644481350000|2022-02-10 08:22:30|4580.12|4579.52|4580.5|4579.9|4580.5|4579.9|4580.12|4579.52|29
1644481360000|2022-02-10 08:22:40|4580.62|4580.02|4581|4580.4|4581|4580.4|4580.25|4579.65|23
1644481370000|2022-02-10 08:22:50|4581.25|4580.65|4581|4580.4|4581.25|4580.65|4580.87|4580.27|70
1644481380000|2022-02-10 08:23:00|4580.75|4580.15|4581.12|4580.52|4581.12|4580.52|4580.75|4580.15|38
1644481390000|2022-02-10 08:23:10|4581|4580.4|4582.25|4581.65|4582.25|4581.65|4581|4580.4|46
1644481400000|2022-02-10 08:23:20|4582.37|4581.77|4582.12|4581.52|4582.37|4581.77|4582|4581.4|57
1644481410000|2022-02-10 08:23:30|4582.25|4581.65|4582.37|4581.77|4582.5|4581.9|4582.25|4581.65|21
1644481420000|2022-02-10 08:23:40|4582.5|4581.9|4582.5|4581.9|4582.75|4582.15|4582.25|4581.65|67
1644481430000|2022-02-10 08:23:50|4582.25|4581.65|4582.25|4581.65|4582.5|4581.9|4582.25|4581.65|25
1644481440000|2022-02-10 08:24:00|4582|4581.4|4582.12|4581.52|4582.25|4581.65|4581.75|4581.15|24
1644481450000|2022-02-10 08:24:10|4582.25|4581.65|4582.62|4582.02|4583|4582.4|4582.25|4581.65|122
1644481460000|2022-02-10 08:24:20|4582.75|4582.15|4582.5|4581.9|4582.87|4582.27|4582.5|4581.9|47
1644481470000|2022-02-10 08:24:30|4582.62|4582.02|4582.75|4582.15|4583|4582.4|4582.62|4582.02|43
1644481480000|2022-02-10 08:24:40|4583|4582.4|4582.75|4582.15|4583.25|4582.65|4582.75|4582.15|20
1644481490000|2022-02-10 08:24:50|4582.87|4582.27|4581.87|4581.27|4583|4582.4|4581.87|4581.27|32
1644481500000|2022-02-10 08:25:00|4581.75|4581.15|4582.25|4581.65|4582.25|4581.65|4581.75|4581.15|34
1644481510000|2022-02-10 08:25:10|4582.12|4581.52|4582|4581.4|4582.25|4581.65|4581.87|4581.27|13
1644481520000|2022-02-10 08:25:20|4581.87|4581.27|4582.12|4581.52|4582.25|4581.65|4581.87|4581.27|15
1644481530000|2022-02-10 08:25:30|4582.25|4581.65|4582|4581.4|4582.25|4581.65|4581.75|4581.15|25
1644481540000|2022-02-10 08:25:40|4581.87|4581.27|4581.75|4581.15|4582|4581.4|4581.5|4580.9|55
1644481550000|2022-02-10 08:25:50|4581.5|4580.9|4581.25|4580.65|4581.5|4580.9|4581|4580.4|38
1644481560000|2022-02-10 08:26:00|4581.37|4580.77|4580.75|4580.15|4581.5|4580.9|4580.75|4580.15|21
1644481570000|2022-02-10 08:26:10|4580.5|4579.9|4580.25|4579.65|4580.75|4580.15|4580.25|4579.65|65
1644481580000|2022-02-10 08:26:20|4580|4579.4|4579.75|4579.15|4580.12|4579.52|4579.5|4578.9|41
1644481590000|2022-02-10 08:26:30|4579.87|4579.27|4579.75|4579.15|4579.87|4579.27|4579.5|4578.9|35
1644481600000|2022-02-10 08:26:40|4579.62|4579.02|4579.75|4579.15|4579.87|4579.27|4579.25|4578.65|17
1644481610000|2022-02-10 08:26:50|4579.87|4579.27|4580|4579.4|4580|4579.4|4579.75|4579.15|11
1644481620000|2022-02-10 08:27:00|4579.75|4579.15|4579.25|4578.65|4579.75|4579.15|4579.25|4578.65|26
1644481630000|2022-02-10 08:27:10|4579.5|4578.9|4580|4579.4|4580|4579.4|4579.5|4578.9|22
1644481640000|2022-02-10 08:27:20|4579.87|4579.27|4580.5|4579.9|4580.5|4579.9|4579.75|4579.15|53
1644481650000|2022-02-10 08:27:30|4580.62|4580.02|4580.25|4579.65|4580.75|4580.15|4580.25|4579.65|29
1644481660000|2022-02-10 08:27:40|4580.37|4579.77|4580.5|4579.9|4580.5|4579.9|4579.87|4579.27|23
1644481670000|2022-02-10 08:27:50|4580.25|4579.65|4580|4579.4|4580.25|4579.65|4580|4579.4|26
1644481680000|2022-02-10 08:28:00|4579.75|4579.15|4580.5|4579.9|4580.5|4579.9|4579.5|4578.9|41
1644481690000|2022-02-10 08:28:10|4580.75|4580.15|4580.5|4579.9|4581.12|4580.52|4580.5|4579.9|48
1644481700000|2022-02-10 08:28:20|4580.37|4579.77|4580.25|4579.65|4580.5|4579.9|4580.25|4579.65|3
1644481710000|2022-02-10 08:28:30|4580.5|4579.9|4579.75|4579.15|4580.5|4579.9|4579.75|4579.15|10
1644481720000|2022-02-10 08:28:40|4579.62|4579.02|4579.12|4578.52|4579.62|4579.02|4579.12|4578.52|52
1644481730000|2022-02-10 08:28:50|4579.25|4578.65|4578.75|4578.15|4579.25|4578.65|4578.5|4577.9|50
1644481740000|2022-02-10 08:29:00|4578.5|4577.9|4578.25|4577.65|4578.62|4578.02|4578|4577.4|42
1644481750000|2022-02-10 08:29:10|4578.12|4577.52|4577.87|4577.27|4578.5|4577.9|4577.87|4577.27|63
1644481760000|2022-02-10 08:29:20|4578|4577.4|4578|4577.4|4578.25|4577.65|4577.75|4577.15|28
1644481770000|2022-02-10 08:29:30|4578.12|4577.52|4578.25|4577.65|4578.25|4577.65|4577.75|4577.15|70
1644481780000|2022-02-10 08:29:40|4578.5|4577.9|4578.5|4577.9|4578.75|4578.15|4578.25|4577.65|121
1644481790000|2022-02-10 08:29:50|4578.75|4578.15|4578.75|4578.15|4579|4578.4|4578.62|4578.02|16
1644481800000|2022-02-10 08:30:00|4578.62|4578.02|4578.5|4577.9|4578.75|4578.15|4578.5|4577.9|19
1644481810000|2022-02-10 08:30:10|4578.62|4578.02|4579.25|4578.65|4579.25|4578.65|4578.5|4577.9|45
1644481820000|2022-02-10 08:30:20|4579|4578.4|4580.12|4579.52|4580.12|4579.52|4579|4578.4|24
1644481830000|2022-02-10 08:30:30|4580.25|4579.65|4579|4578.4|4580.25|4579.65|4579|4578.4|33
1644481840000|2022-02-10 08:30:40|4579.12|4578.52|4579|4578.4|4579.25|4578.65|4578.62|4578.02|61
1644481850000|2022-02-10 08:30:50|4578.87|4578.27|4579.25|4578.65|4579.25|4578.65|4578.25|4577.65|32
1644481860000|2022-02-10 08:31:00|4579|4578.4|4578.5|4577.9|4579.25|4578.65|4578.5|4577.9|38
1644481870000|2022-02-10 08:31:10|4578.75|4578.15|4579.25|4578.65|4579.25|4578.65|4578.75|4578.15|14
1644481880000|2022-02-10 08:31:20|4579|4578.4|4579.75|4579.15|4580|4579.4|4578.75|4578.15|41
1644481890000|2022-02-10 08:31:30|4580.25|4579.65|4579.75|4579.15|4580.25|4579.65|4579.75|4579.15|13
1644481900000|2022-02-10 08:31:40|4579.87|4579.27|4579.12|4578.52|4579.87|4579.27|4579|4578.4|50
1644481910000|2022-02-10 08:31:50|4579.25|4578.65|4579.25|4578.65|4579.25|4578.65|4579|4578.4|18
1644481920000|2022-02-10 08:32:00|4579.12|4578.52|4578.75|4578.15|4579.25|4578.65|4578.75|4578.15|18
1644481930000|2022-02-10 08:32:10|4578.62|4578.02|4579|4578.4|4579|4578.4|4578.5|4577.9|12
1644481940000|2022-02-10 08:32:20|4579.12|4578.52|4579.75|4579.15|4579.75|4579.15|4579.12|4578.52|34
1644481950000|2022-02-10 08:32:30|4580.25|4579.65|4579.75|4579.15|4580.25|4579.65|4579.5|4578.9|151
1644481960000|2022-02-10 08:32:40|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|4579.25|4578.65|24
1644481970000|2022-02-10 08:32:50|4579.37|4578.77|4579.62|4579.02|4579.62|4579.02|4579.25|4578.65|62
1644481980000|2022-02-10 08:33:00|4579.5|4578.9|4579.75|4579.15|4579.75|4579.15|4579.25|4578.65|20
1644481990000|2022-02-10 08:33:10|4579.62|4579.02|4579.5|4578.9|4579.75|4579.15|4579.5|4578.9|17
1644482000000|2022-02-10 08:33:20|4579.37|4578.77|4579.25|4578.65|4579.5|4578.9|4579|4578.4|5
1644482010000|2022-02-10 08:33:30|4579.37|4578.77|4580|4579.4|4580.25|4579.65|4579.25|4578.65|33
1644482020000|2022-02-10 08:33:40|4579.87|4579.27|4580|4579.4|4580|4579.4|4579.75|4579.15|17
1644482030000|2022-02-10 08:33:50|4579.87|4579.27|4580.25|4579.65|4580.25|4579.65|4579.75|4579.15|12
1644482040000|2022-02-10 08:34:00|4580.12|4579.52|4580.12|4579.52|4580.5|4579.9|4580.12|4579.52|24
1644482050000|2022-02-10 08:34:10|4580.25|4579.65|4580.12|4579.52|4580.25|4579.65|4579.75|4579.15|35
1644482060000|2022-02-10 08:34:20|4580|4579.4|4579|4578.4|4580.12|4579.52|4578.87|4578.27|23
1644482070000|2022-02-10 08:34:30|4578.5|4577.9|4578.25|4577.65|4578.5|4577.9|4578.12|4577.52|39
1644482080000|2022-02-10 08:34:40|4578|4577.4|4577.75|4577.15|4578|4577.4|4577.75|4577.15|32
1644482090000|2022-02-10 08:34:50|4578|4577.4|4578.12|4577.52|4578.25|4577.65|4577.87|4577.27|75
1644482100000|2022-02-10 08:35:00|4578|4577.4|4579|4578.4|4579.12|4578.52|4577.75|4577.15|29
1644482110000|2022-02-10 08:35:10|4579.12|4578.52|4579|4578.4|4579.37|4578.77|4579|4578.4|24
1644482120000|2022-02-10 08:35:20|4578.87|4578.27|4579.5|4578.9|4579.75|4579.15|4578.75|4578.15|28
1644482130000|2022-02-10 08:35:30|4579.75|4579.15|4580|4579.4|4580.25|4579.65|4579.75|4579.15|39
1644482140000|2022-02-10 08:35:40|4580.25|4579.65|4579.37|4578.77|4580.25|4579.65|4579.25|4578.65|32
1644482150000|2022-02-10 08:35:50|4579.25|4578.65|4578.62|4578.02|4579.37|4578.77|4578.5|4577.9|32
1644482160000|2022-02-10 08:36:00|4578.75|4578.15|4578.12|4577.52|4578.75|4578.15|4578|4577.4|7
1644482170000|2022-02-10 08:36:10|4578|4577.4|4577.5|4576.9|4578.25|4577.65|4577.5|4576.9|49
1644482180000|2022-02-10 08:36:20|4577.62|4577.02|4577.75|4577.15|4577.75|4577.15|4577.5|4576.9|20
1644482190000|2022-02-10 08:36:30|4578|4577.4|4578|4577.4|4578|4577.4|4577.75|4577.15|31
1644482200000|2022-02-10 08:36:40|4578.12|4577.52|4579|4578.4|4579|4578.4|4578|4577.4|25
1644482210000|2022-02-10 08:36:50|4578.87|4578.27|4579.25|4578.65|4579.25|4578.65|4578.87|4578.27|11
1644482220000|2022-02-10 08:37:00|4579.12|4578.52|4578.5|4577.9|4579.12|4578.52|4578.5|4577.9|10
1644482230000|2022-02-10 08:37:10|4578.62|4578.02|4578.75|4578.15|4579|4578.4|4578.5|4577.9|22
1644482240000|2022-02-10 08:37:20|4579|4578.4|4578.75|4578.15|4579|4578.4|4578.5|4577.9|17
1644482250000|2022-02-10 08:37:30|4578.87|4578.27|4578.62|4578.02|4578.87|4578.27|4578.25|4577.65|20
1644482260000|2022-02-10 08:37:40|4578.5|4577.9|4578.12|4577.52|4578.5|4577.9|4578|4577.4|26
1644482270000|2022-02-10 08:37:50|4578|4577.4|4578|4577.4|4578|4577.4|4577.75|4577.15|19
1644482280000|2022-02-10 08:38:00|4577.87|4577.27|4578.5|4577.9|4578.5|4577.9|4577.87|4577.27|81
1644482290000|2022-02-10 08:38:10|4578.75|4578.15|4578.87|4578.27|4579|4578.4|4578.5|4577.9|59
1644482300000|2022-02-10 08:38:20|4579.12|4578.52|4579.25|4578.65|4579.37|4578.77|4579|4578.4|35
1644482310000|2022-02-10 08:38:30|4579|4578.4|4578.75|4578.15|4579|4578.4|4578.5|4577.9|20
1644482320000|2022-02-10 08:38:40|4579|4578.4|4578.62|4578.02|4579.12|4578.52|4578.5|4577.9|34
1644482330000|2022-02-10 08:38:50|4578.5|4577.9|4578.25|4577.65|4578.5|4577.9|4577.87|4577.27|56
1644482340000|2022-02-10 08:39:00|4578.62|4578.02|4578.37|4577.77|4578.62|4578.02|4577.75|4577.15|25
1644482350000|2022-02-10 08:39:10|4578.25|4577.65|4578.5|4577.9|4578.75|4578.15|4578.25|4577.65|13
1644482360000|2022-02-10 08:39:20|4578.62|4578.02|4578.37|4577.77|4578.75|4578.15|4578|4577.4|30
1644482370000|2022-02-10 08:39:30|4578.25|4577.65|4578.5|4577.9|4578.5|4577.9|4578|4577.4|13
1644482380000|2022-02-10 08:39:40|4578.25|4577.65|4578.25|4577.65|4578.5|4577.9|4578.25|4577.65|1
1644482390000|2022-02-10 08:39:50|4579|4578.4|4579|4578.4|4579.25|4578.65|4578.87|4578.27|33
1644482400000|2022-02-10 08:40:00|4578.75|4578.15|4579|4578.4|4579.25|4578.65|4578.75|4578.15|30
1644482410000|2022-02-10 08:40:10|4579.12|4578.52|4579.25|4578.65|4579.25|4578.65|4579|4578.4|9
1644482420000|2022-02-10 08:40:20|4579.5|4578.9|4578.87|4578.27|4579.5|4578.9|4578.87|4578.27|36
1644482430000|2022-02-10 08:40:30|4578.75|4578.15|4578.75|4578.15|4579|4578.4|4578.5|4577.9|47
1644482440000|2022-02-10 08:40:40|4578.87|4578.27|4579.25|4578.65|4579.25|4578.65|4578.87|4578.27|16
1644482450000|2022-02-10 08:40:50|4579.37|4578.77|4579.12|4578.52|4579.5|4578.9|4579|4578.4|6
1644482460000|2022-02-10 08:41:00|4579.25|4578.65|4579.5|4578.9|4579.5|4578.9|4579|4578.4|24
1644482470000|2022-02-10 08:41:10|4579.25|4578.65|4579.25|4578.65|4579.5|4578.9|4579.25|4578.65|16
1644482480000|2022-02-10 08:41:20|4579.37|4578.77|4579.75|4579.15|4580|4579.4|4579.37|4578.77|31
1644482490000|2022-02-10 08:41:30|4579.5|4578.9|4579.25|4578.65|4579.5|4578.9|4579.12|4578.52|13
1644482500000|2022-02-10 08:41:40|4579.12|4578.52|4579.25|4578.65|4579.37|4578.77|4579|4578.4|50
1644482510000|2022-02-10 08:41:50|4579.12|4578.52|4578.25|4577.65|4579.37|4578.77|4578|4577.4|45
1644482520000|2022-02-10 08:42:00|4578.5|4577.9|4578.25|4577.65|4578.75|4578.15|4578.12|4577.52|30
1644482530000|2022-02-10 08:42:10|4578.12|4577.52|4578|4577.4|4578.5|4577.9|4578|4577.4|13
1644482540000|2022-02-10 08:42:20|4578.12|4577.52|4578.62|4578.02|4578.75|4578.15|4578.12|4577.52|15
1644482550000|2022-02-10 08:42:30|4578.5|4577.9|4578.75|4578.15|4578.75|4578.15|4578.5|4577.9|14
1644482560000|2022-02-10 08:42:40|4578.62|4578.02|4578|4577.4|4578.75|4578.15|4578|4577.4|26
1644482570000|2022-02-10 08:42:50|4578.12|4577.52|4577.75|4577.15|4578.12|4577.52|4577.75|4577.15|27
1644482580000|2022-02-10 08:43:00|4577.62|4577.02|4577.75|4577.15|4577.75|4577.15|4577.5|4576.9|29
1644482590000|2022-02-10 08:43:10|4577.62|4577.02|4576.75|4576.15|4577.62|4577.02|4576.75|4576.15|176
1644482600000|2022-02-10 08:43:20|4576.5|4575.9|4576|4575.4|4576.75|4576.15|4576|4575.4|121
1644482610000|2022-02-10 08:43:30|4576.12|4575.52|4576|4575.4|4576.25|4575.65|4576|4575.4|55
1644482620000|2022-02-10 08:43:40|4576.12|4575.52|4576.5|4575.9|4576.5|4575.9|4576.12|4575.52|28
1644482630000|2022-02-10 08:43:50|4576.37|4575.77|4575.5|4574.9|4576.37|4575.77|4575.25|4574.65|268
1644482640000|2022-02-10 08:44:00|4575.37|4574.77|4573.87|4573.27|4575.37|4574.77|4573.87|4573.27|240
1644482650000|2022-02-10 08:44:10|4574|4573.4|4573.62|4573.02|4574|4573.4|4573.62|4573.02|156
1644482660000|2022-02-10 08:44:20|4573.5|4572.9|4573.75|4573.15|4574|4573.4|4573.5|4572.9|97
1644482670000|2022-02-10 08:44:30|4574.25|4573.65|4574.62|4574.02|4574.62|4574.02|4574|4573.4|92
1644482680000|2022-02-10 08:44:40|4574.75|4574.15|4574.75|4574.15|4575|4574.4|4574.5|4573.9|23
1644482690000|2022-02-10 08:44:50|4574.62|4574.02|4574.5|4573.9|4575|4574.4|4574.5|4573.9|122
1644482700000|2022-02-10 08:45:00|4574.37|4573.77|4575.12|4574.52|4575.25|4574.65|4574.25|4573.65|73
1644482710000|2022-02-10 08:45:10|4575|4574.4|4575|4574.4|4575.5|4574.9|4575|4574.4|29
1644482720000|2022-02-10 08:45:20|4574.87|4574.27|4575|4574.4|4575|4574.4|4574.75|4574.15|14
1644482730000|2022-02-10 08:45:30|4575.12|4574.52|4574.75|4574.15|4575.12|4574.52|4574.37|4573.77|70
1644482740000|2022-02-10 08:45:40|4574.62|4574.02|4574.25|4573.65|4574.62|4574.02|4574|4573.4|101
1644482750000|2022-02-10 08:45:50|4574.12|4573.52|4574.37|4573.77|4574.5|4573.9|4574.12|4573.52|34
1644482760000|2022-02-10 08:46:00|4574.25|4573.65|4574.25|4573.65|4574.5|4573.9|4574|4573.4|22
1644482770000|2022-02-10 08:46:10|4574.5|4573.9|4574.75|4574.15|4574.75|4574.15|4574.5|4573.9|38
1644482780000|2022-02-10 08:46:20|4574.5|4573.9|4574.75|4574.15|4575|4574.4|4574.5|4573.9|42
1644482790000|2022-02-10 08:46:30|4574.62|4574.02|4574|4573.4|4574.75|4574.15|4573.87|4573.27|92
1644482800000|2022-02-10 08:46:40|4573.87|4573.27|4573.75|4573.15|4574|4573.4|4573.5|4572.9|33
1644482810000|2022-02-10 08:46:50|4574|4573.4|4574.75|4574.15|4575|4574.4|4574|4573.4|88
1644482820000|2022-02-10 08:47:00|4574.62|4574.02|4574.5|4573.9|4574.75|4574.15|4574.25|4573.65|38
1644482830000|2022-02-10 08:47:10|4574.62|4574.02|4574.5|4573.9|4575|4574.4|4574.5|4573.9|36
1644482840000|2022-02-10 08:47:20|4574.25|4573.65|4575.25|4574.65|4575.25|4574.65|4574.25|4573.65|67
1644482850000|2022-02-10 08:47:30|4575.37|4574.77|4575.37|4574.77|4575.37|4574.77|4574.75|4574.15|31
1644482860000|2022-02-10 08:47:40|4575.25|4574.65|4574.75|4574.15|4575.25|4574.65|4574.75|4574.15|17
1644482870000|2022-02-10 08:47:50|4574.87|4574.27|4574.75|4574.15|4575|4574.4|4574.62|4574.02|15
1644482880000|2022-02-10 08:48:00|4574.87|4574.27|4575|4574.4|4575.25|4574.65|4574.75|4574.15|106
1644482890000|2022-02-10 08:48:10|4575.25|4574.65|4575.12|4574.52|4575.25|4574.65|4575|4574.4|18
1644482900000|2022-02-10 08:48:20|4575.25|4574.65|4575.62|4575.02|4575.75|4575.15|4575.25|4574.65|58
1644482910000|2022-02-10 08:48:30|4575.75|4575.15|4576|4575.4|4576.12|4575.52|4575.75|4575.15|38
1644482920000|2022-02-10 08:48:40|4576.25|4575.65|4576.25|4575.65|4576.37|4575.77|4576|4575.4|48
1644482930000|2022-02-10 08:48:50|4576.12|4575.52|4576.75|4576.15|4576.75|4576.15|4576.12|4575.52|33
1644482940000|2022-02-10 08:49:00|4576.87|4576.27|4576.62|4576.02|4576.87|4576.27|4576.5|4575.9|19
1644482950000|2022-02-10 08:49:10|4576.5|4575.9|4576.25|4575.65|4576.62|4576.02|4576.25|4575.65|15
1644482960000|2022-02-10 08:49:20|4576.12|4575.52|4576|4575.4|4576.25|4575.65|4575.75|4575.15|43
1644482970000|2022-02-10 08:49:30|4575.87|4575.27|4575.75|4575.15|4576|4575.4|4575.5|4574.9|14
1644482980000|2022-02-10 08:49:40|4575.5|4574.9|4575.37|4574.77|4575.5|4574.9|4575|4574.4|64
1644482990000|2022-02-10 08:49:50|4575.25|4574.65|4575.62|4575.02|4575.75|4575.15|4575.25|4574.65|15
1644483000000|2022-02-10 08:50:00|4575.75|4575.15|4575.5|4574.9|4575.75|4575.15|4575.37|4574.77|26
1644483010000|2022-02-10 08:50:10|4575.62|4575.02|4575.25|4574.65|4575.62|4575.02|4575.25|4574.65|8
1644483020000|2022-02-10 08:50:20|4575.37|4574.77|4576|4575.4|4576|4575.4|4575.37|4574.77|11
1644483030000|2022-02-10 08:50:30|4575.87|4575.27|4576|4575.4|4576.37|4575.77|4575.87|4575.27|14
1644483040000|2022-02-10 08:50:40|4576.12|4575.52|4576.25|4575.65|4576.25|4575.65|4576|4575.4|4
1644483050000|2022-02-10 08:50:50|4576.37|4575.77|4576|4575.4|4576.37|4575.77|4575.87|4575.27|14
1644483060000|2022-02-10 08:51:00|4575.75|4575.15|4575.37|4574.77|4575.75|4575.15|4575.37|4574.77|20
1644483070000|2022-02-10 08:51:10|4575.5|4574.9|4575.62|4575.02|4575.75|4575.15|4575.5|4574.9|9
1644483080000|2022-02-10 08:51:20|4575.5|4574.9|4575.5|4574.9|4575.75|4575.15|4575.5|4574.9|1
1644483090000|2022-02-10 08:51:30|4575.62|4575.02|4575.75|4575.15|4575.75|4575.15|4575.5|4574.9|5
1644483100000|2022-02-10 08:51:40|4575.62|4575.02|4575.25|4574.65|4575.75|4575.15|4575.25|4574.65|22
1644483110000|2022-02-10 08:51:50|4575.12|4574.52|4575.25|4574.65|4575.5|4574.9|4575|4574.4|21
1644483120000|2022-02-10 08:52:00|4575.12|4574.52|4575|4574.4|4575.12|4574.52|4574.75|4574.15|55
1644483130000|2022-02-10 08:52:10|4575.12|4574.52|4575|4574.4|4575.25|4574.65|4575|4574.4|9
1644483140000|2022-02-10 08:52:20|4575.12|4574.52|4575.5|4574.9|4575.5|4574.9|4575|4574.4|23
1644483150000|2022-02-10 08:52:30|4575.37|4574.77|4575.12|4574.52|4575.5|4574.9|4575.12|4574.52|21
1644483160000|2022-02-10 08:52:40|4575.25|4574.65|4575.25|4574.65|4575.5|4574.9|4575|4574.4|18
1644483170000|2022-02-10 08:52:50|4575.5|4574.9|4575.25|4574.65|4575.5|4574.9|4575.12|4574.52|8
1644483180000|2022-02-10 08:53:00|4575.37|4574.77|4575.25|4574.65|4575.5|4574.9|4575.25|4574.65|9
1644483190000|2022-02-10 08:53:10|4575.5|4574.9|4575.12|4574.52|4575.5|4574.9|4575|4574.4|9
1644483200000|2022-02-10 08:53:20|4575|4574.4|4575|4574.4|4575.25|4574.65|4575|4574.4|6
1644483210000|2022-02-10 08:53:30|4575.12|4574.52|4575.5|4574.9|4575.5|4574.9|4575.12|4574.52|15
1644483220000|2022-02-10 08:53:40|4575.62|4575.02|4575.87|4575.27|4576.25|4575.65|4575.62|4575.02|20
1644483230000|2022-02-10 08:53:50|4575.75|4575.15|4575.25|4574.65|4575.87|4575.27|4575.12|4574.52|6
1644483240000|2022-02-10 08:54:00|4575|4574.4|4574.75|4574.15|4575|4574.4|4574.5|4573.9|76
1644483250000|2022-02-10 08:54:10|4574.5|4573.9|4574.75|4574.15|4574.75|4574.15|4574.5|4573.9|16
1644483260000|2022-02-10 08:54:20|4575|4574.4|4575|4574.4|4575|4574.4|4575|4574.4|2
1644483270000|2022-02-10 08:54:30|4574.87|4574.27|4575|4574.4|4575|4574.4|4574.87|4574.27|5
1644483280000|2022-02-10 08:54:40|4575.12|4574.52|4575.25|4574.65|4575.25|4574.65|4575|4574.4|14
1644483290000|2022-02-10 08:54:50|4575.5|4574.9|4575.25|4574.65|4575.5|4574.9|4575|4574.4|12
1644483300000|2022-02-10 08:55:00|4575.12|4574.52|4575.25|4574.65|4575.25|4574.65|4575|4574.4|10
1644483310000|2022-02-10 08:55:10|4575.5|4574.9|4576.25|4575.65|4576.25|4575.65|4575.5|4574.9|13
1644483320000|2022-02-10 08:55:20|4576.12|4575.52|4575.75|4575.15|4576.12|4575.52|4575.5|4574.9|18
1644483330000|2022-02-10 08:55:30|4575.5|4574.9|4575.37|4574.77|4575.5|4574.9|4575.25|4574.65|7
1644483340000|2022-02-10 08:55:40|4575.5|4574.9|4574.75|4574.15|4575.5|4574.9|4574.75|4574.15|14
1644483350000|2022-02-10 08:55:50|4574.87|4574.27|4575|4574.4|4575.25|4574.65|4574.75|4574.15|6
1644483360000|2022-02-10 08:56:00|4575.12|4574.52|4574.5|4573.9|4575.12|4574.52|4574.5|4573.9|20
1644483370000|2022-02-10 08:56:10|4574.75|4574.15|4574.5|4573.9|4574.75|4574.15|4574.5|4573.9|13
1644483380000|2022-02-10 08:56:20|4574.62|4574.02|4575.25|4574.65|4575.25|4574.65|4574.62|4574.02|29
1644483390000|2022-02-10 08:56:30|4575.12|4574.52|4574.75|4574.15|4575.12|4574.52|4574.5|4573.9|10
1644483400000|2022-02-10 08:56:40|4574.62|4574.02|4574.5|4573.9|4574.62|4574.02|4574.5|4573.9|4
1644483410000|2022-02-10 08:56:50|4574.62|4574.02|4575|4574.4|4575|4574.4|4574.62|4574.02|9
1644483420000|2022-02-10 08:57:00|4575.12|4574.52|4575.12|4574.52|4575.12|4574.52|4575.12|4574.52|18
1644483430000|2022-02-10 08:57:10|4575|4574.4|4575.12|4574.52|4575.25|4574.65|4574.75|4574.15|25
1644483440000|2022-02-10 08:57:20|4575|4574.4|4575.5|4574.9|4575.5|4574.9|4575|4574.4|21
1644483450000|2022-02-10 08:57:30|4575.37|4574.77|4575.25|4574.65|4575.37|4574.77|4575.25|4574.65|5
1644483460000|2022-02-10 08:57:40|4575|4574.4|4574.5|4573.9|4575|4574.4|4574.5|4573.9|42
1644483470000|2022-02-10 08:57:50|4574.62|4574.02|4574.5|4573.9|4574.62|4574.02|4574.5|4573.9|8
1644483480000|2022-02-10 08:58:00|4574.75|4574.15|4574|4573.4|4574.75|4574.15|4574|4573.4|40
1644483490000|2022-02-10 08:58:10|4574.12|4573.52|4574.25|4573.65|4574.25|4573.65|4574.12|4573.52|7
1644483500000|2022-02-10 08:58:20|4574|4573.4|4573.62|4573.02|4574.25|4573.65|4573.5|4572.9|49
1644483510000|2022-02-10 08:58:30|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|4573.62|4573.02|30
1644483520000|2022-02-10 08:58:40|4574|4573.4|4574|4573.4|4574|4573.4|4573.87|4573.27|9
1644483530000|2022-02-10 08:58:50|4573.75|4573.15|4573.5|4572.9|4574|4573.4|4573.5|4572.9|5
1644483540000|2022-02-10 08:59:00|4573.25|4572.65|4573.25|4572.65|4573.5|4572.9|4573.25|4572.65|72
1644483550000|2022-02-10 08:59:10|4573.12|4572.52|4573.25|4572.65|4573.25|4572.65|4573|4572.4|21
1644483560000|2022-02-10 08:59:20|||||||||1
1644483570000|2022-02-10 08:59:30|4573.5|4572.9|4573.5|4572.9|4573.75|4573.15|4573.5|4572.9|35
1644483580000|2022-02-10 08:59:40|4573.37|4572.77|4573.5|4572.9|4573.5|4572.9|4573.25|4572.65|16
1644483590000|2022-02-10 08:59:50|4573.62|4573.02|4573.5|4572.9|4573.62|4573.02|4573.5|4572.9|11
1644483600000|2022-02-10 09:00:00|4573.25|4572.65|4574.25|4573.65|4574.25|4573.65|4573|4572.4|101
1644483610000|2022-02-10 09:00:10|4574|4573.4|4574|4573.4|4574.25|4573.65|4573.87|4573.27|49
1644483620000|2022-02-10 09:00:20|4574.25|4573.65|4574|4573.4|4574.25|4573.65|4573.75|4573.15|54
1644483630000|2022-02-10 09:00:30|4574.12|4573.52|4575|4574.4|4575.12|4574.52|4573.75|4573.15|120
1644483640000|2022-02-10 09:00:40|4574.75|4574.15|4574.62|4574.02|4574.87|4574.27|4574.5|4573.9|89
1644483650000|2022-02-10 09:00:50|4574.5|4573.9|4573.5|4572.9|4574.75|4574.15|4573.5|4572.9|199
1644483660000|2022-02-10 09:01:00|4573.25|4572.65|4573.5|4572.9|4573.5|4572.9|4573.25|4572.65|74
1644483670000|2022-02-10 09:01:10|4573.25|4572.65|4573|4572.4|4573.25|4572.65|4573|4572.4|37
1644483680000|2022-02-10 09:01:20|4573.25|4572.65|4572.5|4571.9|4573.25|4572.65|4572.5|4571.9|85
1644483690000|2022-02-10 09:01:30|4572.25|4571.65|4571.75|4571.15|4572.25|4571.65|4571.5|4570.9|295
1644483700000|2022-02-10 09:01:40|4571.5|4570.9|4571.5|4570.9|4571.75|4571.15|4571.5|4570.9|76
1644483710000|2022-02-10 09:01:50|4571.62|4571.02|4571.5|4570.9|4571.62|4571.02|4571.5|4570.9|29
1644483720000|2022-02-10 09:02:00|4571.75|4571.15|4573|4572.4|4573|4572.4|4571.75|4571.15|116
1644483730000|2022-02-10 09:02:10|4573.25|4572.65|4573|4572.4|4573.25|4572.65|4573|4572.4|37
1644483740000|2022-02-10 09:02:20|4573.25|4572.65|4573.25|4572.65|4573.5|4572.9|4573.25|4572.65|37
1644483750000|2022-02-10 09:02:30|4573.5|4572.9|4573.75|4573.15|4573.75|4573.15|4573.25|4572.65|34
1644483760000|2022-02-10 09:02:40|4573.87|4573.27|4573.5|4572.9|4573.87|4573.27|4573.25|4572.65|83
1644483770000|2022-02-10 09:02:50|4573.37|4572.77|4573.5|4572.9|4574|4573.4|4573.37|4572.77|23
1644483780000|2022-02-10 09:03:00|4573.25|4572.65|4573.5|4572.9|4573.5|4572.9|4573|4572.4|35
1644483790000|2022-02-10 09:03:10|4573.75|4573.15|4573.5|4572.9|4573.75|4573.15|4573.25|4572.65|22
1644483800000|2022-02-10 09:03:20|4573.75|4573.15|4573.25|4572.65|4573.75|4573.15|4573.25|4572.65|13
1644483810000|2022-02-10 09:03:30|4573.5|4572.9|4573.5|4572.9|4573.5|4572.9|4573.25|4572.65|15
1644483820000|2022-02-10 09:03:40|4573.37|4572.77|4574|4573.4|4574.25|4573.65|4573.37|4572.77|24
1644483830000|2022-02-10 09:03:50|4573.75|4573.15|4574.75|4574.15|4574.75|4574.15|4573.75|4573.15|43
1644483840000|2022-02-10 09:04:00|4574.5|4573.9|4574.5|4573.9|4574.75|4574.15|4574.5|4573.9|29
1644483850000|2022-02-10 09:04:10|4574.75|4574.15|4574.75|4574.15|4575.25|4574.65|4574.75|4574.15|24
1644483860000|2022-02-10 09:04:20|4574.87|4574.27|4574.75|4574.15|4575|4574.4|4574.75|4574.15|3
1644483870000|2022-02-10 09:04:30|4575|4574.4|4574.75|4574.15|4575.12|4574.52|4574.75|4574.15|42
1644483880000|2022-02-10 09:04:40|4574.87|4574.27|4574.75|4574.15|4575.12|4574.52|4574.75|4574.15|14
1644483890000|2022-02-10 09:04:50|4574.5|4573.9|4574.75|4574.15|4575|4574.4|4574.5|4573.9|19
1644483900000|2022-02-10 09:05:00|4575|4574.4|4575|4574.4|4575|4574.4|4574.75|4574.15|7
1644483910000|2022-02-10 09:05:10|4575.12|4574.52|4575.25|4574.65|4575.62|4575.02|4575.12|4574.52|41
1644483920000|2022-02-10 09:05:20|4575|4574.4|4575.12|4574.52|4575.25|4574.65|4575|4574.4|5
1644483930000|2022-02-10 09:05:30|4575.25|4574.65|4574.75|4574.15|4575.25|4574.65|4574.75|4574.15|5
1644483940000|2022-02-10 09:05:40|4574.62|4574.02|4575.25|4574.65|4575.25|4574.65|4574.5|4573.9|46
1644483950000|2022-02-10 09:05:50|4575.5|4574.9|4576|4575.4|4576.25|4575.65|4575.5|4574.9|50
1644483960000|2022-02-10 09:06:00|4575.75|4575.15|4576|4575.4|4576.25|4575.65|4575.75|4575.15|34
1644483970000|2022-02-10 09:06:10|4576.12|4575.52|4576.25|4575.65|4576.37|4575.77|4576|4575.4|21
1644483980000|2022-02-10 09:06:20|4576|4575.4|4575.75|4575.15|4576.25|4575.65|4575.75|4575.15|15
1644483990000|2022-02-10 09:06:30|4576|4575.4|4575.62|4575.02|4576|4575.4|4575.5|4574.9|26
1644484000000|2022-02-10 09:06:40|4575.5|4574.9|4575.25|4574.65|4575.5|4574.9|4574.87|4574.27|40
1644484010000|2022-02-10 09:06:50|4575.5|4574.9|4575.75|4575.15|4575.75|4575.15|4575.37|4574.77|11
1644484020000|2022-02-10 09:07:00|4576|4575.4|4576.5|4575.9|4576.5|4575.9|4576|4575.4|21
1644484030000|2022-02-10 09:07:10|4576.37|4575.77|4576.5|4575.9|4576.5|4575.9|4576.25|4575.65|34
1644484040000|2022-02-10 09:07:20|4576.25|4575.65|4576.25|4575.65|4576.5|4575.9|4576.25|4575.65|20
1644484050000|2022-02-10 09:07:30|4576.12|4575.52|4575.87|4575.27|4576.12|4575.52|4575.75|4575.15|10
1644484060000|2022-02-10 09:07:40|4576|4575.4|4575.75|4575.15|4576|4575.4|4575.62|4575.02|4
1644484070000|2022-02-10 09:07:50|4575.62|4575.02|4575.75|4575.15|4576|4575.4|4575.62|4575.02|12
1644484080000|2022-02-10 09:08:00|4576|4575.4|4575.62|4575.02|4576|4575.4|4575.37|4574.77|31
1644484090000|2022-02-10 09:08:10|4575.75|4575.15|4575.25|4574.65|4575.75|4575.15|4575.25|4574.65|32
1644484100000|2022-02-10 09:08:20|4575.5|4574.9|4575.37|4574.77|4575.62|4575.02|4575.25|4574.65|18
1644484110000|2022-02-10 09:08:30|4575.25|4574.65|4575.5|4574.9|4575.5|4574.9|4575.25|4574.65|15
1644484120000|2022-02-10 09:08:40|4575.25|4574.65|4575.25|4574.65|4575.37|4574.77|4575.25|4574.65|7
1644484130000|2022-02-10 09:08:50|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|4575.25|4574.65|9
1644484140000|2022-02-10 09:09:00|4575.37|4574.77|4575.62|4575.02|4575.75|4575.15|4575.25|4574.65|33
1644484150000|2022-02-10 09:09:10|4575.5|4574.9|4575.5|4574.9|4575.62|4575.02|4575.25|4574.65|9
1644484160000|2022-02-10 09:09:20|4575.37|4574.77|4575.5|4574.9|4575.5|4574.9|4575.37|4574.77|9
1644484170000|2022-02-10 09:09:30|4575.37|4574.77|4575.25|4574.65|4575.37|4574.77|4575|4574.4|27
1644484180000|2022-02-10 09:09:40|4575.12|4574.52|4574.75|4574.15|4575.12|4574.52|4574.62|4574.02|16
1644484190000|2022-02-10 09:09:50|||||||||8
1644484200000|2022-02-10 09:10:00|4575.12|4574.52|4574.62|4574.02|4575.12|4574.52|4574.25|4573.65|68
1644484210000|2022-02-10 09:10:10|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|4574.25|4573.65|40
1644484220000|2022-02-10 09:10:20|4574.87|4574.27|4574.75|4574.15|4574.87|4574.27|4574.75|4574.15|10
1644484230000|2022-02-10 09:10:30|4574.87|4574.27|4574.75|4574.15|4575.12|4574.52|4574.75|4574.15|11
1644484240000|2022-02-10 09:10:40|4575|4574.4|4575|4574.4|4575|4574.4|4575|4574.4|16
1644484250000|2022-02-10 09:10:50|4575.12|4574.52|4574.75|4574.15|4575.12|4574.52|4574.75|4574.15|9
1644484260000|2022-02-10 09:11:00|4574.5|4573.9|4574.75|4574.15|4574.75|4574.15|4574.5|4573.9|14
1644484270000|2022-02-10 09:11:10|4575|4574.4|4574.87|4574.27|4575|4574.4|4574.75|4574.15|5
1644484280000|2022-02-10 09:11:20|4574.75|4574.15|4575|4574.4|4575|4574.4|4574.75|4574.15|15
1644484290000|2022-02-10 09:11:30|4575.25|4574.65|4574.75|4574.15|4575.25|4574.65|4574.75|4574.15|13
1644484300000|2022-02-10 09:11:40|4574.62|4574.02|4575|4574.4|4575|4574.4|4574.37|4573.77|17
1644484310000|2022-02-10 09:11:50|4575.25|4574.65|4575.37|4574.77|4575.5|4574.9|4575.25|4574.65|53
1644484320000|2022-02-10 09:12:00|4575.5|4574.9|4575.25|4574.65|4575.5|4574.9|4575.25|4574.65|4
1644484330000|2022-02-10 09:12:10|4575.5|4574.9|4575.25|4574.65|4575.5|4574.9|4575.25|4574.65|12
1644484340000|2022-02-10 09:12:20|4575.12|4574.52|4575.12|4574.52|4575.25|4574.65|4575|4574.4|14
1644484350000|2022-02-10 09:12:30|4575|4574.4|4575|4574.4|4575.12|4574.52|4575|4574.4|0
1644484360000|2022-02-10 09:12:40|4574.75|4574.15|4575|4574.4|4575.12|4574.52|4574.75|4574.15|12
1644484370000|2022-02-10 09:12:50|4575.12|4574.52|4575.25|4574.65|4575.25|4574.65|4575|4574.4|3
1644484380000|2022-02-10 09:13:00|4575.5|4574.9|4575.87|4575.27|4575.87|4575.27|4575.5|4574.9|48
1644484390000|2022-02-10 09:13:10|4576|4575.4|4576|4575.4|4576.25|4575.65|4576|4575.4|40
1644484400000|2022-02-10 09:13:20|4575.75|4575.15|4576.25|4575.65|4576.25|4575.65|4575.75|4575.15|12
1644484410000|2022-02-10 09:13:30|4576.5|4575.9|4576.5|4575.9|4576.75|4576.15|4576.5|4575.9|53
1644484420000|2022-02-10 09:13:40|4576.62|4576.02|4576.75|4576.15|4576.87|4576.27|4576.62|4576.02|19
1644484430000|2022-02-10 09:13:50|4577|4576.4|4576.5|4575.9|4577|4576.4|4576.5|4575.9|29
1644484440000|2022-02-10 09:14:00|4576.37|4575.77|4576.12|4575.52|4576.5|4575.9|4576|4575.4|32
1644484450000|2022-02-10 09:14:10|4576|4575.4|4576.5|4575.9|4576.5|4575.9|4576|4575.4|23
1644484460000|2022-02-10 09:14:20|4576.37|4575.77|4575.75|4575.15|4576.37|4575.77|4575.75|4575.15|28
1644484470000|2022-02-10 09:14:30|4576|4575.4|4576|4575.4|4576|4575.4|4575.87|4575.27|7
1644484480000|2022-02-10 09:14:40|4576.25|4575.65|4576.25|4575.65|4576.25|4575.65|4576.25|4575.65|9
1644484490000|2022-02-10 09:14:50|4576|4575.4|4576|4575.4|4576|4575.4|4576|4575.4|52
1644484500000|2022-02-10 09:15:00|4575.87|4575.27|4575.5|4574.9|4575.87|4575.27|4575.5|4574.9|34
1644484510000|2022-02-10 09:15:10|4575.75|4575.15|4575.62|4575.02|4575.75|4575.15|4575.5|4574.9|18
1644484520000|2022-02-10 09:15:20|4575.5|4574.9|4575|4574.4|4575.62|4575.02|4575|4574.4|18
1644484530000|2022-02-10 09:15:30|4574.87|4574.27|4575|4574.4|4575|4574.4|4574.75|4574.15|16
1644484540000|2022-02-10 09:15:40|4575.25|4574.65|4575|4574.4|4575.25|4574.65|4575|4574.4|22
1644484550000|2022-02-10 09:15:50|4575.25|4574.65|4575|4574.4|4575.25|4574.65|4574.75|4574.15|2
1644484560000|2022-02-10 09:16:00|4574.75|4574.15|4574.87|4574.27|4575|4574.4|4574.75|4574.15|24
1644484570000|2022-02-10 09:16:10|4574.75|4574.15|4575|4574.4|4575|4574.4|4574.37|4573.77|30
1644484580000|2022-02-10 09:16:20|4574.87|4574.27|4574.75|4574.15|4575.5|4574.9|4574.75|4574.15|43
1644484590000|2022-02-10 09:16:30|4574.87|4574.27|4575|4574.4|4575|4574.4|4574.75|4574.15|6
1644484600000|2022-02-10 09:16:40|4574.75|4574.15|4574.75|4574.15|4574.87|4574.27|4574.62|4574.02|5
1644484610000|2022-02-10 09:16:50|4574.87|4574.27|4575|4574.4|4575|4574.4|4574.75|4574.15|2
1644484620000|2022-02-10 09:17:00|4574.87|4574.27|4575|4574.4|4575.25|4574.65|4574.87|4574.27|14
1644484630000|2022-02-10 09:17:10|4574.75|4574.15|4575|4574.4|4575|4574.4|4574.75|4574.15|3
1644484640000|2022-02-10 09:17:20|4575.12|4574.52|4575.5|4574.9|4575.5|4574.9|4575|4574.4|10
1644484650000|2022-02-10 09:17:30|4575.75|4575.15|4575.87|4575.27|4576|4575.4|4575.5|4574.9|35
1644484660000|2022-02-10 09:17:40|4575.75|4575.15|4576|4575.4|4576|4575.4|4575.75|4575.15|16
1644484670000|2022-02-10 09:17:50|4576.12|4575.52|4576|4575.4|4576.12|4575.52|4575.75|4575.15|17
1644484680000|2022-02-10 09:18:00|4575.87|4575.27|4576|4575.4|4576.12|4575.52|4575.75|4575.15|0
1644484690000|2022-02-10 09:18:10|||||||||5
1644484700000|2022-02-10 09:18:20|4576.25|4575.65|4576|4575.4|4576.25|4575.65|4575.87|4575.27|10
1644484710000|2022-02-10 09:18:30|4576.12|4575.52|4575.75|4575.15|4576.12|4575.52|4575.75|4575.15|36
1644484720000|2022-02-10 09:18:40|4576|4575.4|4575.5|4574.9|4576|4575.4|4575.25|4574.65|44
1644484730000|2022-02-10 09:18:50|4575.25|4574.65|4575|4574.4|4575.25|4574.65|4574.75|4574.15|85
1644484740000|2022-02-10 09:19:00|4575.25|4574.65|4575.5|4574.9|4575.5|4574.9|4575.25|4574.65|43
1644484750000|2022-02-10 09:19:10|4575.37|4574.77|4575|4574.4|4575.5|4574.9|4575|4574.4|27
1644484760000|2022-02-10 09:19:20|4575.12|4574.52|4574.87|4574.27|4575.12|4574.52|4574.75|4574.15|41
1644484770000|2022-02-10 09:19:30|4575|4574.4|4574.75|4574.15|4575.25|4574.65|4574.75|4574.15|17
1644484780000|2022-02-10 09:19:40|4574.87|4574.27|4575|4574.4|4575.25|4574.65|4574.87|4574.27|31
1644484790000|2022-02-10 09:19:50|4575.25|4574.65|4575|4574.4|4575.25|4574.65|4575|4574.4|30
1644484800000|2022-02-10 09:20:00|4575.25|4574.65|4575|4574.4|4575.25|4574.65|4574.87|4574.27|47
1644484810000|2022-02-10 09:20:10|4575.25|4574.65|4575|4574.4|4575.25|4574.65|4575|4574.4|33
1644484820000|2022-02-10 09:20:20|4575.12|4574.52|4575|4574.4|4575.12|4574.52|4575|4574.4|20
1644484830000|2022-02-10 09:20:30|4575.25|4574.65|4575|4574.4|4575.25|4574.65|4575|4574.4|28
1644484840000|2022-02-10 09:20:40|4574.75|4574.15|4574.25|4573.65|4574.75|4574.15|4574.25|4573.65|17
1644484850000|2022-02-10 09:20:50|4574|4573.4|4574.25|4573.65|4574.37|4573.77|4574|4573.4|35
1644484860000|2022-02-10 09:21:00|4574|4573.4|4574.75|4574.15|4575|4574.4|4574|4573.4|91
1644484870000|2022-02-10 09:21:10|4575|4574.4|4575.5|4574.9|4575.5|4574.9|4575|4574.4|15
1644484880000|2022-02-10 09:21:20|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|18
1644484890000|2022-02-10 09:21:30|4575.62|4575.02|4575.25|4574.65|4575.62|4575.02|4575.25|4574.65|7
1644484910000|2022-02-10 09:21:50|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|15
1644484920000|2022-02-10 09:22:00|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|4574.87|4574.27|21
1644484930000|2022-02-10 09:22:10|4575|4574.4|4574.75|4574.15|4575.25|4574.65|4574.62|4574.02|22
1644484940000|2022-02-10 09:22:20|4574.62|4574.02|4574.25|4573.65|4574.62|4574.02|4574.25|4573.65|3
1644484950000|2022-02-10 09:22:30|4574.5|4573.9|4575|4574.4|4575|4574.4|4574.5|4573.9|21
1644484960000|2022-02-10 09:22:40|4574.87|4574.27|4575.25|4574.65|4575.25|4574.65|4574.87|4574.27|25
1644484970000|2022-02-10 09:22:50|4575|4574.4|4575.25|4574.65|4575.25|4574.65|4575|4574.4|10
1644484980000|2022-02-10 09:23:00|4575.37|4574.77|4575.25|4574.65|4575.5|4574.9|4575.25|4574.65|8
1644484990000|2022-02-10 09:23:10|4575.37|4574.77|4575|4574.4|4575.5|4574.9|4575|4574.4|6
1644485000000|2022-02-10 09:23:20|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|12
1644485010000|2022-02-10 09:23:30|4574.87|4574.27|4574.37|4573.77|4575|4574.4|4574.37|4573.77|16
1644485020000|2022-02-10 09:23:40|4574.25|4573.65|4574.5|4573.9|4574.5|4573.9|4574.25|4573.65|4
1644485030000|2022-02-10 09:23:50|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|4574.25|4573.65|12
1644485040000|2022-02-10 09:24:00|4574.5|4573.9|4574.25|4573.65|4574.5|4573.9|4574|4573.4|13
1644485050000|2022-02-10 09:24:10|4574.37|4573.77|4574.25|4573.65|4574.37|4573.77|4574.25|4573.65|5
1644485060000|2022-02-10 09:24:20|4574.37|4573.77|4574.25|4573.65|4574.37|4573.77|4574.25|4573.65|13
1644485070000|2022-02-10 09:24:30|4574.37|4573.77|4574.12|4573.52|4574.37|4573.77|4574|4573.4|7
1644485080000|2022-02-10 09:24:40|4574|4573.4|4573.75|4573.15|4574.25|4573.65|4573.75|4573.15|55
1644485090000|2022-02-10 09:24:50|4574|4573.4|4574.25|4573.65|4574.25|4573.65|4574|4573.4|34
1644485100000|2022-02-10 09:25:00|4574|4573.4|4574|4573.4|4574|4573.4|4573.87|4573.27|10
1644485110000|2022-02-10 09:25:10|4574.12|4573.52|4574.5|4573.9|4574.5|4573.9|4574.12|4573.52|33
1644485120000|2022-02-10 09:25:20|4574.37|4573.77|4574.5|4573.9|4574.5|4573.9|4574.37|4573.77|31
1644485130000|2022-02-10 09:25:30|4574.37|4573.77|4574.5|4573.9|4574.5|4573.9|4574.37|4573.77|33
1644485140000|2022-02-10 09:25:40|4575|4574.4|4574.75|4574.15|4575|4574.4|4574.75|4574.15|61
1644485150000|2022-02-10 09:25:50|4575|4574.4|4575|4574.4|4575.25|4574.65|4574.75|4574.15|14
1644485160000|2022-02-10 09:26:00|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|9
1644485170000|2022-02-10 09:26:10|||||||||2
1644485180000|2022-02-10 09:26:20|||||||||17
1644485190000|2022-02-10 09:26:30|4575.5|4574.9|4575.25|4574.65|4575.5|4574.9|4575.25|4574.65|20
1644485200000|2022-02-10 09:26:40|4575.12|4574.52|4575.12|4574.52|4575.12|4574.52|4575|4574.4|13
1644485210000|2022-02-10 09:26:50|4575|4574.4|4574.75|4574.15|4575|4574.4|4574.75|4574.15|7
1644485220000|2022-02-10 09:27:00|4575|4574.4|4575.12|4574.52|4575.37|4574.77|4575|4574.4|23
1644485230000|2022-02-10 09:27:10|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|0
1644485240000|2022-02-10 09:27:20|4575|4574.4|4575.25|4574.65|4575.25|4574.65|4574.75|4574.15|85
1644485250000|2022-02-10 09:27:30|4575.37|4574.77|4575.25|4574.65|4575.5|4574.9|4575.25|4574.65|21
1644485260000|2022-02-10 09:27:40|4575.5|4574.9|4575.37|4574.77|4575.62|4575.02|4575.25|4574.65|84
1644485270000|2022-02-10 09:27:50|4575.25|4574.65|4575.37|4574.77|4575.5|4574.9|4575.25|4574.65|4
1644485280000|2022-02-10 09:28:00|4575.5|4574.9|4576.25|4575.65|4576.25|4575.65|4575.5|4574.9|31
1644485290000|2022-02-10 09:28:10|4576.37|4575.77|4576.25|4575.65|4576.5|4575.9|4576.25|4575.65|47
1644485300000|2022-02-10 09:28:20|4576|4575.4|4576.75|4576.15|4576.75|4576.15|4576|4575.4|98
1644485310000|2022-02-10 09:28:30|||||||||10
1644485320000|2022-02-10 09:28:40|4576.62|4576.02|4576.75|4576.15|4576.75|4576.15|4576.62|4576.02|27
1644485330000|2022-02-10 09:28:50|4576.5|4575.9|4576.75|4576.15|4576.75|4576.15|4576.5|4575.9|17
1644485340000|2022-02-10 09:29:00|4577|4576.4|4577|4576.4|4577|4576.4|4577|4576.4|46
1644485350000|2022-02-10 09:29:10|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.75|4576.15|40
1644485360000|2022-02-10 09:29:20|4576.87|4576.27|4576.75|4576.15|4576.87|4576.27|4576.75|4576.15|10
1644485370000|2022-02-10 09:29:30|4577|4576.4|4576.75|4576.15|4577|4576.4|4576.75|4576.15|22
1644485380000|2022-02-10 09:29:40|4576.87|4576.27|4576.75|4576.15|4577|4576.4|4576.62|4576.02|19
1644485390000|2022-02-10 09:29:50|4577|4576.4|4577.25|4576.65|4577.25|4576.65|4577|4576.4|49
1644485400000|2022-02-10 09:30:00|4577|4576.4|4577|4576.4|4577|4576.4|4577|4576.4|58
1644485410000|2022-02-10 09:30:10|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.75|4576.15|42
1644485420000|2022-02-10 09:30:20|4576.75|4576.15|4576.75|4576.15|4577|4576.4|4576.75|4576.15|88
1644485430000|2022-02-10 09:30:30|4577|4576.4|4577|4576.4|4577.12|4576.52|4577|4576.4|54
1644485440000|2022-02-10 09:30:40|4577.12|4576.52|4577|4576.4|4577.25|4576.65|4577|4576.4|26
1644485450000|2022-02-10 09:30:50|||||||||29
1644485460000|2022-02-10 09:31:00|4576.75|4576.15|4577|4576.4|4577|4576.4|4576.75|4576.15|29
1644485470000|2022-02-10 09:31:10|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.87|4576.27|40
1644485480000|2022-02-10 09:31:20|4577.12|4576.52|4576.87|4576.27|4577.12|4576.52|4576.87|4576.27|55
1644485490000|2022-02-10 09:31:30|4577|4576.4|4576.5|4575.9|4577|4576.4|4576.5|4575.9|34
1644485500000|2022-02-10 09:31:40|4576.62|4576.02|4577|4576.4|4577|4576.4|4576.62|4576.02|84
1644485510000|2022-02-10 09:31:50|||||||||21
1644485520000|2022-02-10 09:32:00|4576.75|4576.15|4577|4576.4|4577|4576.4|4576.75|4576.15|92
1644485530000|2022-02-10 09:32:10|4577.25|4576.65|4577.75|4577.15|4578|4577.4|4577.25|4576.65|85
1644485540000|2022-02-10 09:32:20|4577.87|4577.27|4577.62|4577.02|4577.87|4577.27|4577.5|4576.9|70
1644485550000|2022-02-10 09:32:30|4577.5|4576.9|4577.5|4576.9|4577.75|4577.15|4577.5|4576.9|45
1644485560000|2022-02-10 09:32:40|4577.25|4576.65|4577.25|4576.65|4577.5|4576.9|4577.25|4576.65|15
1644485570000|2022-02-10 09:32:50|4577.37|4576.77|4577.37|4576.77|4577.5|4576.9|4577.25|4576.65|13
1644485580000|2022-02-10 09:33:00|4577.5|4576.9|4577.75|4577.15|4577.75|4577.15|4577.5|4576.9|6
1644485590000|2022-02-10 09:33:10|4577.5|4576.9|4577.5|4576.9|4577.5|4576.9|4577.5|4576.9|7
1644485600000|2022-02-10 09:33:20|4577.37|4576.77|4577.5|4576.9|4577.5|4576.9|4577.25|4576.65|16
1644485610000|2022-02-10 09:33:30|4577.37|4576.77|4577|4576.4|4577.37|4576.77|4577|4576.4|12
1644485620000|2022-02-10 09:33:40|4577.25|4576.65|4577.5|4576.9|4577.5|4576.9|4577.25|4576.65|14
1644485630000|2022-02-10 09:33:50|4577.25|4576.65|4577.5|4576.9|4577.5|4576.9|4577.25|4576.65|21
1644485640000|2022-02-10 09:34:00|4577.25|4576.65|4577.25|4576.65|4577.25|4576.65|4577.12|4576.52|2
1644485650000|2022-02-10 09:34:10|4577.5|4576.9|4577.5|4576.9|4577.5|4576.9|4577.5|4576.9|2
1644485660000|2022-02-10 09:34:20|4577.37|4576.77|4577|4576.4|4577.37|4576.77|4577|4576.4|24
1644485670000|2022-02-10 09:34:30|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|13
1644485680000|2022-02-10 09:34:40|4577|4576.4|4577|4576.4|4577|4576.4|4577|4576.4|7
1644485690000|2022-02-10 09:34:50|4576.87|4576.27|4576.75|4576.15|4576.87|4576.27|4576.75|4576.15|12
1644485700000|2022-02-10 09:35:00|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.87|4576.27|9
1644485710000|2022-02-10 09:35:10|4577.25|4576.65|4577.5|4576.9|4577.62|4577.02|4577.25|4576.65|35
1644485720000|2022-02-10 09:35:20|4577.37|4576.77|4577.5|4576.9|4577.5|4576.9|4577.37|4576.77|42
1644485730000|2022-02-10 09:35:30|4577.75|4577.15|4577.75|4577.15|4577.75|4577.15|4577.5|4576.9|14
1644485740000|2022-02-10 09:35:40|4577.5|4576.9|4577.75|4577.15|4577.75|4577.15|4577.5|4576.9|85
1644485750000|2022-02-10 09:35:50|4577.87|4577.27|4577.87|4577.27|4578|4577.4|4577.75|4577.15|63
1644485760000|2022-02-10 09:36:00|4578|4577.4|4578|4577.4|4578|4577.4|4577.87|4577.27|9
1644485770000|2022-02-10 09:36:10|4578.25|4577.65|4578|4577.4|4578.25|4577.65|4578|4577.4|41
1644485790000|2022-02-10 09:36:30|4577.87|4577.27|4578.5|4577.9|4578.5|4577.9|4577.75|4577.15|102
1644485810000|2022-02-10 09:36:50|4578.25|4577.65|4578.5|4577.9|4578.5|4577.9|4578.25|4577.65|66
1644485820000|2022-02-10 09:37:00|4578.37|4577.77|4578.75|4578.15|4578.75|4578.15|4578.25|4577.65|132
1644485830000|2022-02-10 09:37:10|4578.5|4577.9|4578.5|4577.9|4578.75|4578.15|4578.5|4577.9|22
1644485840000|2022-02-10 09:37:20|||||||||6
1644485850000|2022-02-10 09:37:30|4578.25|4577.65|4578.5|4577.9|4578.5|4577.9|4578.25|4577.65|54
1644485860000|2022-02-10 09:37:40|4578.37|4577.77|4578.37|4577.77|4578.5|4577.9|4578.25|4577.65|39
1644485870000|2022-02-10 09:37:50|4578.5|4577.9|4578.5|4577.9|4578.5|4577.9|4578.25|4577.65|133
1644485880000|2022-02-10 09:38:00|4578.37|4577.77|4578.62|4578.02|4578.62|4578.02|4578.37|4577.77|56
1644485890000|2022-02-10 09:38:10|4578.5|4577.9|4578.37|4577.77|4578.5|4577.9|4578.25|4577.65|35
1644485900000|2022-02-10 09:38:20|4578.25|4577.65|4578.5|4577.9|4578.5|4577.9|4578.25|4577.65|22
1644485910000|2022-02-10 09:38:30|4578.25|4577.65|4578.37|4577.77|4578.5|4577.9|4578.25|4577.65|19
1644485920000|2022-02-10 09:38:40|4578.25|4577.65|4578.5|4577.9|4578.5|4577.9|4578.25|4577.65|8
1644485930000|2022-02-10 09:38:50|4578.37|4577.77|4578.5|4577.9|4578.5|4577.9|4578.25|4577.65|33
1644485940000|2022-02-10 09:39:00|||||||||2
1644485950000|2022-02-10 09:39:10|4578.37|4577.77|4578.25|4577.65|4578.5|4577.9|4578.25|4577.65|33
1644485960000|2022-02-10 09:39:20|4578|4577.4|4576.75|4576.15|4578|4577.4|4576.75|4576.15|76
1644485970000|2022-02-10 09:39:30|4576.62|4576.02|4576.5|4575.9|4576.62|4576.02|4576.5|4575.9|60
1644485980000|2022-02-10 09:39:40|4576.25|4575.65|4575.75|4575.15|4576.25|4575.65|4575.5|4574.9|49
1644485990000|2022-02-10 09:39:50|4575.87|4575.27|4575.37|4574.77|4576|4575.4|4575.37|4574.77|165
1644486000000|2022-02-10 09:40:00|4575.5|4574.9|4575|4574.4|4575.5|4574.9|4574.75|4574.15|263
1644486010000|2022-02-10 09:40:10|4575.12|4574.52|4575.75|4575.15|4575.75|4575.15|4575.12|4574.52|73
1644486020000|2022-02-10 09:40:20|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|16
1644486030000|2022-02-10 09:40:30|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|4575.62|4575.02|11
1644486040000|2022-02-10 09:40:40|4575.5|4574.9|4575.75|4575.15|4575.87|4575.27|4575.5|4574.9|10
1644486050000|2022-02-10 09:40:50|4575.87|4575.27|4575.75|4575.15|4576|4575.4|4575.5|4574.9|16
1644486060000|2022-02-10 09:41:00|4575.62|4575.02|4575.75|4575.15|4576|4575.4|4575.5|4574.9|47
1644486070000|2022-02-10 09:41:10|4575.5|4574.9|4575.75|4575.15|4575.75|4575.15|4575.5|4574.9|24
1644486080000|2022-02-10 09:41:20|4575.87|4575.27|4575.75|4575.15|4575.87|4575.27|4575.75|4575.15|19
1644486090000|2022-02-10 09:41:30|4575.87|4575.27|4575.75|4575.15|4575.87|4575.27|4575.75|4575.15|2
1644486100000|2022-02-10 09:41:40|4576|4575.4|4576.25|4575.65|4576.25|4575.65|4576|4575.4|20
1644486110000|2022-02-10 09:41:50|4576.12|4575.52|4576.25|4575.65|4576.25|4575.65|4575.75|4575.15|35
1644486120000|2022-02-10 09:42:00|4576.12|4575.52|4576|4575.4|4576.25|4575.65|4576|4575.4|12
1644486130000|2022-02-10 09:42:10|4576.25|4575.65|4576|4575.4|4576.25|4575.65|4576|4575.4|11
1644486140000|2022-02-10 09:42:20|4576.12|4575.52|4576|4575.4|4576.25|4575.65|4576|4575.4|10
1644486150000|2022-02-10 09:42:30|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|1
1644486160000|2022-02-10 09:42:40|4576|4575.4|4576|4575.4|4576|4575.4|4576|4575.4|3
1644486170000|2022-02-10 09:42:50|4575.75|4575.15|4576|4575.4|4576|4575.4|4575.75|4575.15|50
1644486180000|2022-02-10 09:43:00|4575.87|4575.27|4576|4575.4|4576|4575.4|4575.75|4575.15|19
1644486190000|2022-02-10 09:43:10|4576.25|4575.65|4576.12|4575.52|4576.25|4575.65|4575.75|4575.15|40
1644486200000|2022-02-10 09:43:20|4576|4575.4|4576|4575.4|4576.25|4575.65|4575.87|4575.27|10
1644486210000|2022-02-10 09:43:30|4575.87|4575.27|4575.75|4575.15|4575.87|4575.27|4575.75|4575.15|17
1644486220000|2022-02-10 09:43:40|4575.5|4574.9|4575.75|4575.15|4575.75|4575.15|4575.5|4574.9|33
1644486230000|2022-02-10 09:43:50|4576|4575.4|4576|4575.4|4576|4575.4|4576|4575.4|8
1644486240000|2022-02-10 09:44:00|4576.25|4575.65|4575.5|4574.9|4576.25|4575.65|4575.5|4574.9|29
1644486250000|2022-02-10 09:44:10|4575.75|4575.15|4575.87|4575.27|4575.87|4575.27|4575.75|4575.15|6
1644486260000|2022-02-10 09:44:20|4575.75|4575.15|4575.75|4575.15|4576|4575.4|4575.75|4575.15|6
1644486270000|2022-02-10 09:44:30|4576|4575.4|4576.25|4575.65|4576.25|4575.65|4576|4575.4|13
1644486280000|2022-02-10 09:44:40|4576|4575.4|4576|4575.4|4576|4575.4|4576|4575.4|9
1644486290000|2022-02-10 09:44:50|4576.25|4575.65|4576|4575.4|4576.25|4575.65|4576|4575.4|18
1644486300000|2022-02-10 09:45:00|||||||||22
1644486310000|2022-02-10 09:45:10|4576.25|4575.65|4575.75|4575.15|4576.25|4575.65|4575.62|4575.02|58
1644486320000|2022-02-10 09:45:20|4575.87|4575.27|4575.87|4575.27|4576|4575.4|4575.75|4575.15|5
1644486330000|2022-02-10 09:45:30|4576|4575.4|4575.75|4575.15|4576|4575.4|4575.75|4575.15|1
1644486340000|2022-02-10 09:45:40|4575.62|4575.02|4575.75|4575.15|4575.75|4575.15|4575.62|4575.02|6
1644486350000|2022-02-10 09:45:50|4575.87|4575.27|4575.87|4575.27|4576|4575.4|4575.75|4575.15|9
1644486360000|2022-02-10 09:46:00|4576|4575.4|4575.5|4574.9|4576|4575.4|4575.5|4574.9|12
1644486370000|2022-02-10 09:46:10|4575.75|4575.15|4575.25|4574.65|4575.75|4575.15|4575|4574.4|27
1644486380000|2022-02-10 09:46:20|4575.37|4574.77|4575.5|4574.9|4575.5|4574.9|4575.37|4574.77|6
1644486390000|2022-02-10 09:46:30|4575.37|4574.77|4575.25|4574.65|4575.5|4574.9|4575.25|4574.65|4
1644486400000|2022-02-10 09:46:40|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|1
1644486410000|2022-02-10 09:46:50|4575.25|4574.65|4575.37|4574.77|4575.5|4574.9|4575.25|4574.65|17
1644486420000|2022-02-10 09:47:00|4575.5|4574.9|4575.25|4574.65|4575.5|4574.9|4575.25|4574.65|6
1644486430000|2022-02-10 09:47:10|4575.12|4574.52|4575.25|4574.65|4575.37|4574.77|4575.12|4574.52|8
1644486440000|2022-02-10 09:47:20|4575.37|4574.77|4574.87|4574.27|4575.5|4574.9|4574.87|4574.27|15
1644486450000|2022-02-10 09:47:30|4574.75|4574.15|4574.87|4574.27|4575|4574.4|4574.75|4574.15|5
1644486460000|2022-02-10 09:47:40|4575|4574.4|4574.75|4574.15|4575|4574.4|4574.75|4574.15|3
1644486470000|2022-02-10 09:47:50|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|22
1644486480000|2022-02-10 09:48:00|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|4574.62|4574.02|14
1644486490000|2022-02-10 09:48:10|4574.87|4574.27|4574.75|4574.15|4575|4574.4|4574.75|4574.15|27
1644486500000|2022-02-10 09:48:20|4575|4574.4|4574.75|4574.15|4575|4574.4|4574.75|4574.15|16
1644486510000|2022-02-10 09:48:30|4575|4574.4|4574.75|4574.15|4575|4574.4|4574.75|4574.15|9
1644486520000|2022-02-10 09:48:40|4574.87|4574.27|4574.5|4573.9|4575|4574.4|4574.5|4573.9|3
1644486530000|2022-02-10 09:48:50|4574.25|4573.65|4574.25|4573.65|4574.5|4573.9|4574|4573.4|42
1644486540000|2022-02-10 09:49:00|4574|4573.4|4574.25|4573.65|4574.25|4573.65|4574|4573.4|5
1644486550000|2022-02-10 09:49:10|4574|4573.4|4574|4573.4|4574|4573.4|4574|4573.4|29
1644486560000|2022-02-10 09:49:20|4573.5|4572.9|4573.75|4573.15|4573.75|4573.15|4573.5|4572.9|58
1644486570000|2022-02-10 09:49:30|4574|4573.4|4574|4573.4|4574|4573.4|4573.87|4573.27|21
1644486580000|2022-02-10 09:49:40|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|56
1644486590000|2022-02-10 09:49:50|4574.37|4573.77|4574.37|4573.77|4574.5|4573.9|4574.25|4573.65|17
1644486600000|2022-02-10 09:50:00|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|4574.25|4573.65|34
1644486610000|2022-02-10 09:50:10|||||||||3
1644486620000|2022-02-10 09:50:20|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|24
1644486630000|2022-02-10 09:50:30|4574.87|4574.27|4575|4574.4|4575|4574.4|4574.87|4574.27|107
1644486640000|2022-02-10 09:50:40|4575.12|4574.52|4575.25|4574.65|4575.25|4574.65|4575|4574.4|25
1644486650000|2022-02-10 09:50:50|||||||||4
1644486660000|2022-02-10 09:51:00|4575.37|4574.77|4575|4574.4|4575.37|4574.77|4575|4574.4|16
1644486670000|2022-02-10 09:51:10|4575.12|4574.52|4575.25|4574.65|4575.25|4574.65|4575.12|4574.52|3
1644486680000|2022-02-10 09:51:20|4575.12|4574.52|4575.25|4574.65|4575.37|4574.77|4575|4574.4|10
1644486700000|2022-02-10 09:51:40|4575.5|4574.9|4575|4574.4|4575.5|4574.9|4575|4574.4|12
1644486710000|2022-02-10 09:51:50|4575.12|4574.52|4575.25|4574.65|4575.25|4574.65|4575.12|4574.52|2
1644486720000|2022-02-10 09:52:00|4575.37|4574.77|4575.37|4574.77|4575.37|4574.77|4575.37|4574.77|11
1644486730000|2022-02-10 09:52:10|4575.5|4574.9|4575.25|4574.65|4575.5|4574.9|4575.25|4574.65|15
1644486740000|2022-02-10 09:52:20|4575|4574.4|4575|4574.4|4575|4574.4|4575|4574.4|6
1644486760000|2022-02-10 09:52:40|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|11
1644486770000|2022-02-10 09:52:50|4575.5|4574.9|4575.87|4575.27|4576|4575.4|4575.5|4574.9|93
1644486780000|2022-02-10 09:53:00|4575.75|4575.15|4576|4575.4|4576|4575.4|4575.75|4575.15|33
1644486790000|2022-02-10 09:53:10|4575.87|4575.27|4575.75|4575.15|4575.87|4575.27|4575.75|4575.15|10
1644486800000|2022-02-10 09:53:20|4575.87|4575.27|4575.75|4575.15|4576|4575.4|4575.75|4575.15|1
1644486810000|2022-02-10 09:53:30|4575.5|4574.9|4575.75|4575.15|4575.75|4575.15|4575.5|4574.9|4
1644486820000|2022-02-10 09:53:40|4576|4575.4|4576.12|4575.52|4576.12|4575.52|4576|4575.4|13
1644486830000|2022-02-10 09:53:50|4576|4575.4|4576.5|4575.9|4576.5|4575.9|4576|4575.4|48
1644486840000|2022-02-10 09:54:00|||||||||2
1644486850000|2022-02-10 09:54:10|4576.25|4575.65|4576.25|4575.65|4576.25|4575.65|4576.25|4575.65|6
1644486860000|2022-02-10 09:54:20|4576|4575.4|4576|4575.4|4576|4575.4|4576|4575.4|5
1644486870000|2022-02-10 09:54:30|||||||||1
1644486880000|2022-02-10 09:54:40|4575.75|4575.15|4575.5|4574.9|4575.75|4575.15|4575.5|4574.9|24
1644486890000|2022-02-10 09:54:50|4575.37|4574.77|4575.75|4575.15|4575.75|4575.15|4575.37|4574.77|26
1644486900000|2022-02-10 09:55:00|4575.62|4575.02|4575.75|4575.15|4575.75|4575.15|4575.5|4574.9|30
1644486910000|2022-02-10 09:55:10|4576|4575.4|4575.75|4575.15|4576|4575.4|4575.75|4575.15|15
1644486920000|2022-02-10 09:55:20|4576|4575.4|4575.87|4575.27|4576|4575.4|4575.75|4575.15|11
1644486930000|2022-02-10 09:55:30|4575.75|4575.15|4575.5|4574.9|4575.87|4575.27|4575.37|4574.77|9
1644486940000|2022-02-10 09:55:40|4575.62|4575.02|4576|4575.4|4576|4575.4|4575.62|4575.02|7
1644486950000|2022-02-10 09:55:50|||||||||1
1644486960000|2022-02-10 09:56:00|4576.25|4575.65|4576.25|4575.65|4576.5|4575.9|4576.25|4575.65|22
1644486970000|2022-02-10 09:56:10|4576.5|4575.9|4576.5|4575.9|4576.5|4575.9|4576.5|4575.9|18
1644486980000|2022-02-10 09:56:20|4576.62|4576.02|4577|4576.4|4577|4576.4|4576.62|4576.02|54
1644486990000|2022-02-10 09:56:30|4576.75|4576.15|4576.87|4576.27|4576.87|4576.27|4576.75|4576.15|23
1644487000000|2022-02-10 09:56:40|4576.75|4576.15|4576.87|4576.27|4577|4576.4|4576.75|4576.15|19
1644487010000|2022-02-10 09:56:50|4577|4576.4|4576.5|4575.9|4577|4576.4|4576.5|4575.9|16
1644487020000|2022-02-10 09:57:00|4576.25|4575.65|4576|4575.4|4576.25|4575.65|4576|4575.4|43
1644487030000|2022-02-10 09:57:10|4575.75|4575.15|4575.75|4575.15|4576|4575.4|4575.5|4574.9|27
1644487040000|2022-02-10 09:57:20|4575.5|4574.9|4575.75|4575.15|4575.75|4575.15|4575.5|4574.9|13
1644487050000|2022-02-10 09:57:30|4576|4575.4|4576|4575.4|4576|4575.4|4576|4575.4|5
1644487060000|2022-02-10 09:57:40|4575.75|4575.15|4576|4575.4|4576|4575.4|4575.75|4575.15|10
1644487070000|2022-02-10 09:57:50|4575.87|4575.27|4575.75|4575.15|4575.87|4575.27|4575.75|4575.15|9
1644487080000|2022-02-10 09:58:00|4575.87|4575.27|4576.25|4575.65|4576.25|4575.65|4575.87|4575.27|21
1644487090000|2022-02-10 09:58:10|4576.12|4575.52|4576.75|4576.15|4576.75|4576.15|4576|4575.4|26
1644487100000|2022-02-10 09:58:20|4576.62|4576.02|4577.25|4576.65|4577.5|4576.9|4576.62|4576.02|52
1644487110000|2022-02-10 09:58:30|4577.5|4576.9|4577.5|4576.9|4577.5|4576.9|4577.5|4576.9|8
1644487120000|2022-02-10 09:58:40|4577.25|4576.65|4576.87|4576.27|4577.37|4576.77|4576.75|4576.15|46
1644487130000|2022-02-10 09:58:50|4577|4576.4|4576.75|4576.15|4577|4576.4|4576.75|4576.15|10
1644487140000|2022-02-10 09:59:00|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.75|4576.15|10
1644487150000|2022-02-10 09:59:10|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.87|4576.27|3
1644487160000|2022-02-10 09:59:20|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|23
1644487170000|2022-02-10 09:59:30|4576.62|4576.02|4576.75|4576.15|4576.75|4576.15|4576.62|4576.02|17
1644487180000|2022-02-10 09:59:40|4576.5|4575.9|4576.12|4575.52|4576.5|4575.9|4576.12|4575.52|21
1644487190000|2022-02-10 09:59:50|4576|4575.4|4575.75|4575.15|4576|4575.4|4575.75|4575.15|7
1644487200000|2022-02-10 10:00:00|4575.62|4575.02|4576.25|4575.65|4576.25|4575.65|4575.62|4575.02|61
1644487210000|2022-02-10 10:00:10|4576.5|4575.9|4576.5|4575.9|4576.75|4576.15|4576.5|4575.9|23
1644487220000|2022-02-10 10:00:20|4576.25|4575.65|4575.75|4575.15|4576.25|4575.65|4575.5|4574.9|22
1644487230000|2022-02-10 10:00:30|4575.62|4575.02|4575.37|4574.77|4575.75|4575.15|4575.37|4574.77|30
1644487240000|2022-02-10 10:00:40|4575.25|4574.65|4575.37|4574.77|4575.37|4574.77|4575|4574.4|25
1644487250000|2022-02-10 10:00:50|4575.5|4574.9|4575|4574.4|4575.5|4574.9|4575|4574.4|39
1644487260000|2022-02-10 10:01:00|4574.75|4574.15|4575|4574.4|4575|4574.4|4574.5|4573.9|50
1644487270000|2022-02-10 10:01:10|4574.87|4574.27|4574.5|4573.9|4574.87|4574.27|4574.5|4573.9|21
1644487280000|2022-02-10 10:01:20|||||||||2
1644487290000|2022-02-10 10:01:30|4574.25|4573.65|4574.5|4573.9|4574.5|4573.9|4574.12|4573.52|76
1644487300000|2022-02-10 10:01:40|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|4574.62|4574.02|13
1644487310000|2022-02-10 10:01:50|4575|4574.4|4575.25|4574.65|4575.25|4574.65|4574.75|4574.15|35
1644487320000|2022-02-10 10:02:00|4575|4574.4|4575|4574.4|4575.25|4574.65|4574.87|4574.27|22
1644487330000|2022-02-10 10:02:10|4574.87|4574.27|4575|4574.4|4575|4574.4|4574.87|4574.27|3
1644487340000|2022-02-10 10:02:20|4575.25|4574.65|4575|4574.4|4575.25|4574.65|4574.75|4574.15|29
1644487350000|2022-02-10 10:02:30|4574.75|4574.15|4574.5|4573.9|4575|4574.4|4574.37|4573.77|69
1644487360000|2022-02-10 10:02:40|||||||||13
1644487370000|2022-02-10 10:02:50|4574.25|4573.65|4574.12|4573.52|4574.25|4573.65|4574|4573.4|21
1644487380000|2022-02-10 10:03:00|4574.25|4573.65|4574|4573.4|4574.37|4573.77|4574|4573.4|19
1644487390000|2022-02-10 10:03:10|4574.25|4573.65|4574.12|4573.52|4574.25|4573.65|4574.12|4573.52|29
1644487400000|2022-02-10 10:03:20|4574.25|4573.65|4574.25|4573.65|4574.5|4573.9|4574|4573.4|69
1644487410000|2022-02-10 10:03:30|4574.12|4573.52|4574.25|4573.65|4574.37|4573.77|4574.12|4573.52|12
1644487420000|2022-02-10 10:03:40|4574|4573.4|4574|4573.4|4574|4573.4|4574|4573.4|7
1644487430000|2022-02-10 10:03:50|4573.75|4573.15|4573.5|4572.9|4573.75|4573.15|4573.25|4572.65|64
1644487440000|2022-02-10 10:04:00|4573.75|4573.15|4573.5|4572.9|4573.75|4573.15|4573.5|4572.9|30
1644487450000|2022-02-10 10:04:10|4573.62|4573.02|4573.5|4572.9|4573.75|4573.15|4573.5|4572.9|32
1644487460000|2022-02-10 10:04:20|4573.62|4573.02|4573.25|4572.65|4573.62|4573.02|4573|4572.4|42
1644487470000|2022-02-10 10:04:30|4573.5|4572.9|4573.75|4573.15|4573.75|4573.15|4573.5|4572.9|59
1644487480000|2022-02-10 10:04:40|4574|4573.4|4574.25|4573.65|4574.25|4573.65|4573.75|4573.15|45
1644487490000|2022-02-10 10:04:50|4574.5|4573.9|4574.25|4573.65|4574.5|4573.9|4574.25|4573.65|31
1644487500000|2022-02-10 10:05:00|4574.12|4573.52|4574.5|4573.9|4574.5|4573.9|4574.12|4573.52|26
1644487510000|2022-02-10 10:05:10|4574.75|4574.15|4574.5|4573.9|4574.75|4574.15|4574.25|4573.65|48
1644487520000|2022-02-10 10:05:20|4574.25|4573.65|4574|4573.4|4574.25|4573.65|4573.75|4573.15|21
1644487530000|2022-02-10 10:05:30|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|4573.75|4573.15|39
1644487540000|2022-02-10 10:05:40|4574|4573.4|4574|4573.4|4574|4573.4|4574|4573.4|26
1644487550000|2022-02-10 10:05:50|4573.87|4573.27|4573.75|4573.15|4573.87|4573.27|4573.75|4573.15|6
1644487560000|2022-02-10 10:06:00|4574|4573.4|4574|4573.4|4574|4573.4|4574|4573.4|27
1644487570000|2022-02-10 10:06:10|4573.87|4573.27|4573.25|4572.65|4573.87|4573.27|4573|4572.4|56
1644487580000|2022-02-10 10:06:20|4573.12|4572.52|4573|4572.4|4573.25|4572.65|4573|4572.4|28
1644487590000|2022-02-10 10:06:30|4573.25|4572.65|4572.75|4572.15|4573.25|4572.65|4572.75|4572.15|90
1644487600000|2022-02-10 10:06:40|||||||||4
1644487610000|2022-02-10 10:06:50|4572.5|4571.9|4572.75|4572.15|4572.75|4572.15|4572.5|4571.9|48
1644487620000|2022-02-10 10:07:00|4573|4572.4|4573|4572.4|4573.25|4572.65|4573|4572.4|58
1644487630000|2022-02-10 10:07:10|||||||||2
1644487640000|2022-02-10 10:07:20|4573.25|4572.65|4573|4572.4|4573.25|4572.65|4573|4572.4|32
1644487650000|2022-02-10 10:07:30|4573.25|4572.65|4573.25|4572.65|4573.5|4572.9|4573|4572.4|55
1644487660000|2022-02-10 10:07:40|4573|4572.4|4572.75|4572.15|4573.25|4572.65|4572.75|4572.15|31
1644487670000|2022-02-10 10:07:50|4573|4572.4|4573|4572.4|4573|4572.4|4573|4572.4|13
1644487680000|2022-02-10 10:08:00|4573.25|4572.65|4573|4572.4|4573.25|4572.65|4573|4572.4|16
1644487690000|2022-02-10 10:08:10|4573.25|4572.65|4573.5|4572.9|4573.5|4572.9|4573.12|4572.52|12
1644487700000|2022-02-10 10:08:20|4573.37|4572.77|4573.37|4572.77|4573.5|4572.9|4573.25|4572.65|6
1644487710000|2022-02-10 10:08:30|4573.5|4572.9|4573.75|4573.15|4573.75|4573.15|4573.37|4572.77|5
1644487720000|2022-02-10 10:08:40|4574|4573.4|4573.75|4573.15|4574|4573.4|4573.75|4573.15|39
1644487730000|2022-02-10 10:08:50|4573.62|4573.02|4573.75|4573.15|4573.75|4573.15|4573.62|4573.02|3
1644487740000|2022-02-10 10:09:00|4574|4573.4|4574|4573.4|4574.25|4573.65|4573.87|4573.27|40
1644487750000|2022-02-10 10:09:10|4574.12|4573.52|4574.25|4573.65|4574.25|4573.65|4574|4573.4|11
1644487760000|2022-02-10 10:09:20|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|14
1644487770000|2022-02-10 10:09:30|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|4574.5|4573.9|22
1644487780000|2022-02-10 10:09:40|4574.5|4573.9|4574.75|4574.15|4574.75|4574.15|4574.5|4573.9|10
1644487790000|2022-02-10 10:09:50|||||||||8
1644487800000|2022-02-10 10:10:00|4574.62|4574.02|4574.75|4574.15|4574.75|4574.15|4574.62|4574.02|3
1644487810000|2022-02-10 10:10:10|4575|4574.4|4574.87|4574.27|4575|4574.4|4574.87|4574.27|27
1644487820000|2022-02-10 10:10:20|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|4574.62|4574.02|2
1644487830000|2022-02-10 10:10:30|4574.62|4574.02|4574.75|4574.15|4574.75|4574.15|4574.62|4574.02|15
1644487840000|2022-02-10 10:10:40|4575|4574.4|4574.75|4574.15|4575|4574.4|4574.75|4574.15|8
1644487850000|2022-02-10 10:10:50|4574.5|4573.9|4574.37|4573.77|4574.62|4574.02|4574.25|4573.65|27
1644487860000|2022-02-10 10:11:00|4574.25|4573.65|4574.5|4573.9|4574.62|4574.02|4574.25|4573.65|27
1644487870000|2022-02-10 10:11:10|4574.75|4574.15|4574.75|4574.15|4575|4574.4|4574.5|4573.9|88
1644487880000|2022-02-10 10:11:20|4575|4574.4|4574.75|4574.15|4575|4574.4|4574.75|4574.15|15
1644487890000|2022-02-10 10:11:30|4575|4574.4|4575|4574.4|4575|4574.4|4575|4574.4|5
1644487900000|2022-02-10 10:11:40|||||||||6
1644487910000|2022-02-10 10:11:50|4575.12|4574.52|4575.5|4574.9|4575.5|4574.9|4575|4574.4|25
1644487920000|2022-02-10 10:12:00|4575.75|4575.15|4575.75|4575.15|4576|4575.4|4575.75|4575.15|63
1644487930000|2022-02-10 10:12:10|4576|4575.4|4576|4575.4|4576|4575.4|4575.87|4575.27|56
1644487940000|2022-02-10 10:12:20|4576.12|4575.52|4576|4575.4|4576.12|4575.52|4575.87|4575.27|44
1644487950000|2022-02-10 10:12:30|4575.87|4575.27|4574.62|4574.02|4576|4575.4|4574.5|4573.9|120
1644487960000|2022-02-10 10:12:40|4574.5|4573.9|4574.5|4573.9|4574.5|4573.9|4574.25|4573.65|45
1644487970000|2022-02-10 10:12:50|||||||||18
1644487980000|2022-02-10 10:13:00|4574.62|4574.02|4574.25|4573.65|4574.75|4574.15|4574.25|4573.65|15
1644487990000|2022-02-10 10:13:10|||||||||4
1644488000000|2022-02-10 10:13:20|4574.5|4573.9|4574.75|4574.15|4574.75|4574.15|4574.37|4573.77|20
1644488010000|2022-02-10 10:13:30|4574.5|4573.9|4575.25|4574.65|4575.25|4574.65|4574.5|4573.9|18
1644488020000|2022-02-10 10:13:40|4575.5|4574.9|4575.75|4575.15|4575.87|4575.27|4575.5|4574.9|14
1644488030000|2022-02-10 10:13:50|4575.87|4575.27|4575.37|4574.77|4576|4575.4|4575.37|4574.77|73
1644488040000|2022-02-10 10:14:00|4575.5|4574.9|4575.25|4574.65|4575.5|4574.9|4575.25|4574.65|5
1644488050000|2022-02-10 10:14:10|4575.5|4574.9|4575.62|4575.02|4575.62|4575.02|4575.5|4574.9|5
1644488060000|2022-02-10 10:14:20|4575.5|4574.9|4575.75|4575.15|4575.75|4575.15|4575.5|4574.9|6
1644488070000|2022-02-10 10:14:30|4575.62|4575.02|4575.75|4575.15|4575.75|4575.15|4575.62|4575.02|6
1644488080000|2022-02-10 10:14:40|4575.62|4575.02|4575.62|4575.02|4575.62|4575.02|4575.62|4575.02|6
1644488090000|2022-02-10 10:14:50|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|0
1644488100000|2022-02-10 10:15:00|4576|4575.4|4576.25|4575.65|4576.25|4575.65|4575.75|4575.15|29
1644488110000|2022-02-10 10:15:10|4576.5|4575.9|4576|4575.4|4576.5|4575.9|4575.75|4575.15|28
1644488120000|2022-02-10 10:15:20|4575.87|4575.27|4576|4575.4|4576|4575.4|4575.75|4575.15|14
1644488130000|2022-02-10 10:15:30|||||||||10
1644488140000|2022-02-10 10:15:40|4576.12|4575.52|4576.25|4575.65|4576.25|4575.65|4576.12|4575.52|0
1644488150000|2022-02-10 10:15:50|4576|4575.4|4576.25|4575.65|4576.25|4575.65|4576|4575.4|4
1644488160000|2022-02-10 10:16:00|||||||||3
1644488170000|2022-02-10 10:16:10|4576.37|4575.77|4576.25|4575.65|4576.37|4575.77|4576.25|4575.65|2
1644488180000|2022-02-10 10:16:20|4576|4575.4|4576.25|4575.65|4576.37|4575.77|4576|4575.4|23
1644488190000|2022-02-10 10:16:30|4576.37|4575.77|4576.5|4575.9|4576.5|4575.9|4576.25|4575.65|14
1644488200000|2022-02-10 10:16:40|||||||||3
1644488210000|2022-02-10 10:16:50|4576.37|4575.77|4576.5|4575.9|4576.5|4575.9|4576.37|4575.77|2
1644488220000|2022-02-10 10:17:00|4576.37|4575.77|4576.62|4576.02|4576.62|4576.02|4576.37|4575.77|27
1644488230000|2022-02-10 10:17:10|4576.5|4575.9|4576.75|4576.15|4576.87|4576.27|4576.5|4575.9|21
1644488240000|2022-02-10 10:17:20|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.75|4576.15|20
1644488250000|2022-02-10 10:17:30|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|6
1644488260000|2022-02-10 10:17:40|4576.5|4575.9|4576.5|4575.9|4576.5|4575.9|4576.5|4575.9|7
1644488270000|2022-02-10 10:17:50|4576.37|4575.77|4576|4575.4|4576.37|4575.77|4576|4575.4|55
1644488280000|2022-02-10 10:18:00|4575.87|4575.27|4576.12|4575.52|4576.25|4575.65|4575.87|4575.27|7
1644488290000|2022-02-10 10:18:10|4576|4575.4|4576|4575.4|4576.12|4575.52|4575.75|4575.15|31
1644488300000|2022-02-10 10:18:20|4575.75|4575.15|4576|4575.4|4576|4575.4|4575.75|4575.15|6
1644488310000|2022-02-10 10:18:30|4575.87|4575.27|4575.87|4575.27|4576|4575.4|4575.87|4575.27|6
1644488320000|2022-02-10 10:18:40|4575.75|4575.15|4575.87|4575.27|4576|4575.4|4575.75|4575.15|1
1644488330000|2022-02-10 10:18:50|4576|4575.4|4576.12|4575.52|4576.12|4575.52|4575.87|4575.27|3
1644488340000|2022-02-10 10:19:00|4576.25|4575.65|4576|4575.4|4576.25|4575.65|4575.75|4575.15|20
1644488350000|2022-02-10 10:19:10|4575.75|4575.15|4575.87|4575.27|4575.87|4575.27|4575.75|4575.15|17
1644488360000|2022-02-10 10:19:20|4575.75|4575.15|4576|4575.4|4576|4575.4|4575.75|4575.15|16
1644488370000|2022-02-10 10:19:30|4575.87|4575.27|4576|4575.4|4576|4575.4|4575.75|4575.15|7
1644488380000|2022-02-10 10:19:40|4575.87|4575.27|4576|4575.4|4576|4575.4|4575.87|4575.27|2
1644488390000|2022-02-10 10:19:50|4575.87|4575.27|4576.25|4575.65|4576.25|4575.65|4575.87|4575.27|17
1644488400000|2022-02-10 10:20:00|4576.12|4575.52|4576|4575.4|4576.25|4575.65|4575.87|4575.27|6
1644488410000|2022-02-10 10:20:10|4575.87|4575.27|4575.75|4575.15|4576|4575.4|4575.75|4575.15|12
1644488420000|2022-02-10 10:20:20|4575.62|4575.02|4575.87|4575.27|4576|4575.4|4575.62|4575.02|14
1644488430000|2022-02-10 10:20:30|4576|4575.4|4576|4575.4|4576|4575.4|4576|4575.4|1
1644488440000|2022-02-10 10:20:40|4576.12|4575.52|4576.12|4575.52|4576.12|4575.52|4576.12|4575.52|13
1644488450000|2022-02-10 10:20:50|4576|4575.4|4576.25|4575.65|4576.25|4575.65|4576|4575.4|1
1644488460000|2022-02-10 10:21:00|4576.12|4575.52|4576.25|4575.65|4576.25|4575.65|4576|4575.4|34
1644488470000|2022-02-10 10:21:10|4576|4575.4|4576|4575.4|4576|4575.4|4576|4575.4|21
1644488480000|2022-02-10 10:21:20|4576.12|4575.52|4576|4575.4|4576.12|4575.52|4576|4575.4|16
1644488490000|2022-02-10 10:21:30|4576.12|4575.52|4575.75|4575.15|4576.12|4575.52|4575.75|4575.15|10
1644488500000|2022-02-10 10:21:40|4575.87|4575.27|4575.75|4575.15|4576|4575.4|4575.75|4575.15|2
1644488510000|2022-02-10 10:21:50|4575.87|4575.27|4575.75|4575.15|4575.87|4575.27|4575.75|4575.15|4
1644488520000|2022-02-10 10:22:00|4575.62|4575.02|4575.5|4574.9|4575.75|4575.15|4575.5|4574.9|10
1644488530000|2022-02-10 10:22:10|4575.37|4574.77|4575|4574.4|4575.37|4574.77|4575|4574.4|27
1644488540000|2022-02-10 10:22:20|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|4575.12|4574.52|3
1644488560000|2022-02-10 10:22:40|4575|4574.4|4575|4574.4|4575|4574.4|4575|4574.4|8
1644488570000|2022-02-10 10:22:50|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|10
1644488580000|2022-02-10 10:23:00|4575|4574.4|4575.5|4574.9|4575.5|4574.9|4574.75|4574.15|22
1644488590000|2022-02-10 10:23:10|||||||||20
1644488600000|2022-02-10 10:23:20|4575.62|4575.02|4575.37|4574.77|4575.62|4575.02|4575.25|4574.65|6
1644488610000|2022-02-10 10:23:30|4575.25|4574.65|4575.5|4574.9|4575.5|4574.9|4575.25|4574.65|1
1644488620000|2022-02-10 10:23:40|4575.37|4574.77|4575.25|4574.65|4575.5|4574.9|4575.25|4574.65|9
1644488640000|2022-02-10 10:24:00|4575.37|4574.77|4575.5|4574.9|4575.5|4574.9|4575.37|4574.77|13
1644488650000|2022-02-10 10:24:10|4575.25|4574.65|4575.12|4574.52|4575.25|4574.65|4575.12|4574.52|3
1644488660000|2022-02-10 10:24:20|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|4575.25|4574.65|16
1644488680000|2022-02-10 10:24:40|4575|4574.4|4575|4574.4|4575|4574.4|4575|4574.4|12
1644488690000|2022-02-10 10:24:50|4574.87|4574.27|4574.75|4574.15|4575|4574.4|4574.75|4574.15|14
1644488700000|2022-02-10 10:25:00|4574.87|4574.27|4575|4574.4|4575|4574.4|4574.87|4574.27|4
1644488710000|2022-02-10 10:25:10|4574.87|4574.27|4575|4574.4|4575|4574.4|4574.87|4574.27|2
1644488720000|2022-02-10 10:25:20|||||||||2
1644488730000|2022-02-10 10:25:30|4575.25|4574.65|4575.25|4574.65|4575.5|4574.9|4575.25|4574.65|21
1644488760000|2022-02-10 10:26:00|||||||||1
1644488770000|2022-02-10 10:26:10|4575.12|4574.52|4575|4574.4|4575.25|4574.65|4575|4574.4|12
1644488780000|2022-02-10 10:26:20|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|4574.75|4574.15|17
1644488790000|2022-02-10 10:26:30|4574.87|4574.27|4575|4574.4|4575|4574.4|4574.87|4574.27|19
1644488810000|2022-02-10 10:26:50|4574.87|4574.27|4574.87|4574.27|4574.87|4574.27|4574.75|4574.15|4
1644488820000|2022-02-10 10:27:00|4574.75|4574.15|4575|4574.4|4575|4574.4|4574.75|4574.15|2
1644488830000|2022-02-10 10:27:10|4575.12|4574.52|4575|4574.4|4575.25|4574.65|4575|4574.4|6
1644488850000|2022-02-10 10:27:30|4575.25|4574.65|4575.12|4574.52|4575.25|4574.65|4575.12|4574.52|25
1644488860000|2022-02-10 10:27:40|4575|4574.4|4575|4574.4|4575|4574.4|4575|4574.4|1
1644488880000|2022-02-10 10:28:00|4574.75|4574.15|4574.75|4574.15|4575|4574.4|4574.75|4574.15|8
1644488890000|2022-02-10 10:28:10|4574.5|4573.9|4574.75|4574.15|4574.75|4574.15|4574.5|4573.9|18
1644488900000|2022-02-10 10:28:20|4575|4574.4|4574.75|4574.15|4575|4574.4|4574.75|4574.15|11
1644488910000|2022-02-10 10:28:30|4574.87|4574.27|4574.75|4574.15|4574.87|4574.27|4574.75|4574.15|0
1644488920000|2022-02-10 10:28:40|4574.87|4574.27|4574.62|4574.02|4575|4574.4|4574.62|4574.02|70
1644488930000|2022-02-10 10:28:50|4574.5|4573.9|4575.25|4574.65|4575.25|4574.65|4574.5|4573.9|138
1644488950000|2022-02-10 10:29:10|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|4575.5|4574.9|19
1644488960000|2022-02-10 10:29:20|||||||||33
1644488970000|2022-02-10 10:29:30|||||||||1
1644488980000|2022-02-10 10:29:40|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|4575.75|4575.15|13
1644488990000|2022-02-10 10:29:50|4576|4575.4|4576|4575.4|4576.25|4575.65|4576|4575.4|38
1644489000000|2022-02-10 10:30:00|4576.12|4575.52|4576.5|4575.9|4576.5|4575.9|4576.12|4575.52|29
1644489010000|2022-02-10 10:30:10|4576.37|4575.77|4576|4575.4|4576.5|4575.9|4575.75|4575.15|50
1644489020000|2022-02-10 10:30:20|4575.75|4575.15|4575.75|4575.15|4576|4575.4|4575.75|4575.15|27
1644489030000|2022-02-10 10:30:30|4575.87|4575.27|4576|4575.4|4576|4575.4|4575.87|4575.27|7
1644489040000|2022-02-10 10:30:40|4575.87|4575.27|4575.75|4575.15|4575.87|4575.27|4575.75|4575.15|21
1644489050000|2022-02-10 10:30:50|4575.87|4575.27|4575.87|4575.27|4576|4575.4|4575.75|4575.15|21
1644489060000|2022-02-10 10:31:00|4576|4575.4|4576.25|4575.65|4576.25|4575.65|4576|4575.4|14
1644489070000|2022-02-10 10:31:10|4576.12|4575.52|4576.12|4575.52|4576.25|4575.65|4576|4575.4|12
1644489090000|2022-02-10 10:31:30|4576.25|4575.65|4576.25|4575.65|4576.25|4575.65|4576.25|4575.65|2
1644489100000|2022-02-10 10:31:40|4576.37|4575.77|4576.37|4575.77|4576.5|4575.9|4576.37|4575.77|4
1644489110000|2022-02-10 10:31:50|4576.25|4575.65|4576.5|4575.9|4576.5|4575.9|4576.25|4575.65|8
1644489120000|2022-02-10 10:32:00|4576.37|4575.77|4576.5|4575.9|4576.5|4575.9|4576.25|4575.65|7
1644489130000|2022-02-10 10:32:10|||||||||3
1644489140000|2022-02-10 10:32:20|||||||||1
1644489150000|2022-02-10 10:32:30|4576.75|4576.15|4576.62|4576.02|4576.75|4576.15|4576.5|4575.9|5
1644489160000|2022-02-10 10:32:40|4576.75|4576.15|4576.62|4576.02|4576.75|4576.15|4576.62|4576.02|1
1644489170000|2022-02-10 10:32:50|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.62|4576.02|1
1644489180000|2022-02-10 10:33:00|4576.62|4576.02|4576.75|4576.15|4576.87|4576.27|4576.62|4576.02|11
1644489200000|2022-02-10 10:33:20|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.87|4576.27|11
1644489210000|2022-02-10 10:33:30|4576.87|4576.27|4577|4576.4|4577|4576.4|4576.75|4576.15|6
1644489220000|2022-02-10 10:33:40|4577.25|4576.65|4577.12|4576.52|4577.25|4576.65|4577|4576.4|27
1644489230000|2022-02-10 10:33:50|4577.25|4576.65|4577|4576.4|4577.25|4576.65|4577|4576.4|13
1644489240000|2022-02-10 10:34:00|||||||||9
1644489250000|2022-02-10 10:34:10|4577.12|4576.52|4577.25|4576.65|4577.25|4576.65|4577|4576.4|5
1644489260000|2022-02-10 10:34:20|4577.12|4576.52|4577|4576.4|4577.12|4576.52|4577|4576.4|7
1644489270000|2022-02-10 10:34:30|4576.87|4576.27|4576|4575.4|4577|4576.4|4575.75|4575.15|81
1644489280000|2022-02-10 10:34:40|4576.12|4575.52|4575.75|4575.15|4576.12|4575.52|4575.75|4575.15|9
1644489290000|2022-02-10 10:34:50|4576|4575.4|4575.75|4575.15|4576|4575.4|4575.75|4575.15|7
1644489300000|2022-02-10 10:35:00|4576|4575.4|4576.25|4575.65|4576.25|4575.65|4576|4575.4|12
1644489310000|2022-02-10 10:35:10|4576.37|4575.77|4576.5|4575.9|4576.5|4575.9|4576.37|4575.77|7
1644489320000|2022-02-10 10:35:20|4576.62|4576.02|4576.75|4576.15|4576.87|4576.27|4576.62|4576.02|17
1644489330000|2022-02-10 10:35:30|4576.5|4575.9|4576.25|4575.65|4576.5|4575.9|4576.25|4575.65|16
1644489340000|2022-02-10 10:35:40|4576|4575.4|4576|4575.4|4576.12|4575.52|4576|4575.4|26
1644489350000|2022-02-10 10:35:50|4576.12|4575.52|4576.12|4575.52|4576.25|4575.65|4576.12|4575.52|9
1644489360000|2022-02-10 10:36:00|4576.25|4575.65|4576.25|4575.65|4576.25|4575.65|4576.25|4575.65|4
1644489370000|2022-02-10 10:36:10|4576|4575.4|4576.12|4575.52|4576.12|4575.52|4576|4575.4|5
1644489380000|2022-02-10 10:36:20|4576.25|4575.65|4576.25|4575.65|4576.25|4575.65|4576.25|4575.65|5
1644489390000|2022-02-10 10:36:30|4576.37|4575.77|4576.25|4575.65|4576.37|4575.77|4576.25|4575.65|2
1644489400000|2022-02-10 10:36:40|4576.37|4575.77|4576.75|4576.15|4576.75|4576.15|4576.25|4575.65|11
1644489410000|2022-02-10 10:36:50|4577|4576.4|4577|4576.4|4577.25|4576.65|4577|4576.4|18
1644489420000|2022-02-10 10:37:00|4576.87|4576.27|4576.5|4575.9|4576.87|4576.27|4576.5|4575.9|26
1644489430000|2022-02-10 10:37:10|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|4576.75|4576.15|1
1644489440000|2022-02-10 10:37:20|4576.87|4576.27|4577.25|4576.65|4577.25|4576.65|4576.87|4576.27|16
1644489450000|2022-02-10 10:37:30|4577.12|4576.52|4577.12|4576.52|4577.25|4576.65|4577.12|4576.52|10
1644489460000|2022-02-10 10:37:40|4577.25|4576.65|4577.5|4576.9|4577.5|4576.9|4577.12|4576.52|64
1644489470000|2022-02-10 10:37:50|4577.37|4576.77|4577.37|4576.77|4577.37|4576.77|4577.25|4576.65|4
1644489480000|2022-02-10 10:38:00|4577.5|4576.9|4577.25|4576.65|4577.62|4577.02|4577.25|4576.65|27
1644489490000|2022-02-10 10:38:10|||||||||3
1644489500000|2022-02-10 10:38:20|4577.37|4576.77|4577.25|4576.65|4577.37|4576.77|4577.25|4576.65|5
1644489510000|2022-02-10 10:38:30|4577.37|4576.77|4577.5|4576.9|4577.5|4576.9|4577.37|4576.77|6
1644489520000|2022-02-10 10:38:40|4577.62|4577.02|4577.62|4577.02|4577.62|4577.02|4577.5|4576.9|14
1644489530000|2022-02-10 10:38:50|4577.5|4576.9|4577.5|4576.9|4577.5|4576.9|4577.5|4576.9|1
1644489540000|2022-02-10 10:39:00|4577.62|4577.02|4577.75|4577.15|4577.75|4577.15|4577.5|4576.9|2
1644489550000|2022-02-10 10:39:10|||||||||13
1644489560000|2022-02-10 10:39:20|4577.62|4577.02|4577.5|4576.9|4577.62|4577.02|4577.5|4576.9|20
1644489570000|2022-02-10 10:39:30|4577.62|4577.02|4577.75|4577.15|4577.75|4577.15|4577.62|4577.02|4
1644489580000|2022-02-10 10:39:40|4578.25|4577.65|4578.12|4577.52|4578.25|4577.65|4578|4577.4|78
1644489590000|2022-02-10 10:39:50|4578|4577.4|4578.5|4577.9|4578.5|4577.9|4578|4577.4|37
1644489600000|2022-02-10 10:40:00|||||||||7
1644489610000|2022-02-10 10:40:10|4578.25|4577.65|4577.87|4577.27|4578.25|4577.65|4577.87|4577.27|101
1644489620000|2022-02-10 10:40:20|4577.75|4577.15|4577.75|4577.15|4577.75|4577.15|4577.75|4577.15|9
1644489630000|2022-02-10 10:40:30|4577.87|4577.27|4577.87|4577.27|4578|4577.4|4577.87|4577.27|13
1644489640000|2022-02-10 10:40:40|4578|4577.4|4577.75|4577.15|4578|4577.4|4577.75|4577.15|12
1644489650000|2022-02-10 10:40:50|4577.62|4577.02|4577.5|4576.9|4577.75|4577.15|4577.5|4576.9|20
1644489660000|2022-02-10 10:41:00|4577.37|4576.77|4577.37|4576.77|4577.37|4576.77|4577.25|4576.65|30
1644489670000|2022-02-10 10:41:10|4577.25|4576.65|4577.5|4576.9|4577.5|4576.9|4577.25|4576.65|13
1644489680000|2022-02-10 10:41:20|||||||||18
1644489700000|2022-02-10 10:41:40|||||||||29
1644489710000|2022-02-10 10:41:50|||||||||1
1644489720000|2022-02-10 10:42:00|4577.75|4577.15|4577.75|4577.15|4577.75|4577.15|4577.75|4577.15|20
1644489730000|2022-02-10 10:42:10|||||||||3
1644489740000|2022-02-10 10:42:20|4578|4577.4|4578.25|4577.65|4578.25|4577.65|4578|4577.4|39
1644489750000|2022-02-10 10:42:30|4578|4577.4|4577.75|4577.15|4578|4577.4|4577.75|4577.15|18
1644489760000|2022-02-10 10:42:40|4578|4577.4|4577.75|4577.15|4578|4577.4|4577.75|4577.15|8
1644489770000|2022-02-10 10:42:50|4577.87|4577.27|4578|4577.4|4578.25|4577.65|4577.87|4577.27|17
1644489780000|2022-02-10 10:43:00|4578.12|4577.52|4578.12|4577.52|4578.12|4577.52|4578.12|4577.52|4
1644489790000|2022-02-10 10:43:10|4578.25|4577.65|4578.25|4577.65|4578.25|4577.65|4578|4577.4|27
1644489800000|2022-02-10 10:43:20|4578.5|4577.9|4578.5|4577.9|4578.5|4577.9|4578.25|4577.65|37
1644489810000|2022-02-10 10:43:30|||||||||14
1644489820000|2022-02-10 10:43:40|||||||||14
1644489830000|2022-02-10 10:43:50|4578.75|4578.15|4578.75|4578.15|4578.75|4578.15|4578.75|4578.15|47
1644489840000|2022-02-10 10:44:00|4578.5|4577.9|4578.5|4577.9|4578.5|4577.9|4578.5|4577.9|24
1644489850000|2022-02-10 10:44:10|||||||||6
1644489870000|2022-02-10 10:44:30|||||||||24
1644489880000|2022-02-10 10:44:40|4578.25|4577.65|4578.25|4577.65|4578.25|4577.65|4578.25|4577.65|14
1644489890000|2022-02-10 10:44:50|||||||||25
1644489900000|2022-02-10 10:45:00|4578.37|4577.77|4578.5|4577.9|4578.5|4577.9|4578.25|4577.65|20
1644489910000|2022-02-10 10:45:10|4578.25|4577.65|4577.75|4577.15|4578.25|4577.65|4577.75|4577.15|50
1644489920000|2022-02-10 10:45:20|4578|4577.4|4578|4577.4|4578|4577.4|4577.87|4577.27|53
1644489930000|2022-02-10 10:45:30|4578.25|4577.65|4578.25|4577.65|4578.25|4577.65|4578.25|4577.65|33
1644489940000|2022-02-10 10:45:40|||||||||15
1644489950000|2022-02-10 10:45:50|4578.37|4577.77|4578.37|4577.77|4578.37|4577.77|4578.37|4577.77|21
1644489960000|2022-02-10 10:46:00|4578.5|4577.9|4578.25|4577.65|4578.5|4577.9|4578.25|4577.65|13
1644489980000|2022-02-10 10:46:20|4578.5|4577.9|4578.5|4577.9|4578.5|4577.9|4578.5|4577.9|17
1644489990000|2022-02-10 10:46:30|4578.62|4578.02|4579|4578.4|4579|4578.4|4578.62|4578.02|37
1644490000000|2022-02-10 10:46:40|4579.12|4578.52|4579.25|4578.65|4579.25|4578.65|4579.12|4578.52|12
1644490010000|2022-02-10 10:46:50|4579|4578.4|4579|4578.4|4579.25|4578.65|4579|4578.4|57
1644490020000|2022-02-10 10:47:00|4578.75|4578.15|4579|4578.4|4579|4578.4|4578.75|4578.15|26
1644490030000|2022-02-10 10:47:10|4578.75|4578.15|4578.5|4577.9|4578.75|4578.15|4578.5|4577.9|41
1644490050000|2022-02-10 10:47:30|4578.25|4577.65|4578.5|4577.9|4578.5|4577.9|4578.25|4577.65|30
1644490060000|2022-02-10 10:47:40|4578.25|4577.65|4578.5|4577.9|4578.75|4578.15|4578.25|4577.65|24
1644490070000|2022-02-10 10:47:50|4578.75|4578.15|4578.75|4578.15|4578.75|4578.15|4578.75|4578.15|17
1644490080000|2022-02-10 10:48:00|4579|4578.4|4579.25|4578.65|4579.25|4578.65|4579|4578.4|12
1644490090000|2022-02-10 10:48:10|4579|4578.4|4579|4578.4|4579.25|4578.65|4579|4578.4|54
1644490100000|2022-02-10 10:48:20|4578.87|4578.27|4578.25|4577.65|4579|4578.4|4578.25|4577.65|8
1644490110000|2022-02-10 10:48:30|4578|4577.4|4578.25|4577.65|4578.25|4577.65|4578|4577.4|37
1644490120000|2022-02-10 10:48:40|4578.12|4577.52|4578.25|4577.65|4578.37|4577.77|4578|4577.4|31
1644490130000|2022-02-10 10:48:50|4578.5|4577.9|4578.75|4578.15|4578.75|4578.15|4578.5|4577.9|22
1644490140000|2022-02-10 10:49:00|4578.5|4577.9|4578.75|4578.15|4578.87|4578.27|4578.5|4577.9|15
1644490150000|2022-02-10 10:49:10|4578.87|4578.27|4578.75|4578.15|4579|4578.4|4578.75|4578.15|17
1644490160000|2022-02-10 10:49:20|4579|4578.4|4578.75|4578.15|4579|4578.4|4578.75|4578.15|28
1644490170000|2022-02-10 10:49:30|4578.87|4578.27|4578.87|4578.27|4579|4578.4|4578.75|4578.15|56
1644490180000|2022-02-10 10:49:40|4579|4578.4|4579.25|4578.65|4579.25|4578.65|4578.75|4578.15|28
1644490190000|2022-02-10 10:49:50|4579.12|4578.52|4579.25|4578.65|4579.25|4578.65|4579.12|4578.52|42
1644490200000|2022-02-10 10:50:00|4579.12|4578.52|4579.25|4578.65|4579.25|4578.65|4579.12|4578.52|21
1644490210000|2022-02-10 10:50:10|||||||||6
1644490220000|2022-02-10 10:50:20|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|77
1644490230000|2022-02-10 10:50:30|4580|4579.4|4580|4579.4|4580|4579.4|4580|4579.4|33
1644490240000|2022-02-10 10:50:40|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|36
1644490250000|2022-02-10 10:50:50|||||||||2
1644490260000|2022-02-10 10:51:00|4580|4579.4|4580|4579.4|4580|4579.4|4580|4579.4|37
1644490270000|2022-02-10 10:51:10|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|18
1644490280000|2022-02-10 10:51:20|||||||||11
1644490290000|2022-02-10 10:51:30|4580|4579.4|4580|4579.4|4580|4579.4|4580|4579.4|30
1644490300000|2022-02-10 10:51:40|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|38
1644490310000|2022-02-10 10:51:50|4579.87|4579.27|4579.75|4579.15|4580|4579.4|4579.75|4579.15|38
1644490320000|2022-02-10 10:52:00|4580|4579.4|4580.25|4579.65|4580.25|4579.65|4579.75|4579.15|33
1644490330000|2022-02-10 10:52:10|||||||||15
1644490340000|2022-02-10 10:52:20|||||||||3
1644490350000|2022-02-10 10:52:30|4580|4579.4|4580|4579.4|4580|4579.4|4580|4579.4|20
1644490360000|2022-02-10 10:52:40|4580.25|4579.65|4580|4579.4|4580.25|4579.65|4580|4579.4|40
1644490370000|2022-02-10 10:52:50|4580.25|4579.65|4580.25|4579.65|4580.37|4579.77|4580.25|4579.65|33
1644490380000|2022-02-10 10:53:00|4580.37|4579.77|4580|4579.4|4580.37|4579.77|4580|4579.4|12
1644490400000|2022-02-10 10:53:20|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|24
1644490410000|2022-02-10 10:53:30|4579.87|4579.27|4580|4579.4|4580|4579.4|4579.75|4579.15|19
1644490420000|2022-02-10 10:53:40|4579.75|4579.15|4580.12|4579.52|4580.12|4579.52|4579.75|4579.15|43
1644490430000|2022-02-10 10:53:50|4580|4579.4|4579.75|4579.15|4580.12|4579.52|4579.75|4579.15|32
1644490440000|2022-02-10 10:54:00|4580|4579.4|4580.25|4579.65|4580.25|4579.65|4580|4579.4|31
1644490450000|2022-02-10 10:54:10|4580|4579.4|4580.25|4579.65|4580.25|4579.65|4580|4579.4|12
1644490460000|2022-02-10 10:54:20|4580.12|4579.52|4580|4579.4|4580.12|4579.52|4580|4579.4|17
1644490480000|2022-02-10 10:54:40|||||||||1
1644490490000|2022-02-10 10:54:50|4580.12|4579.52|4579.75|4579.15|4580.12|4579.52|4579.5|4578.9|52
1644490500000|2022-02-10 10:55:00|||||||||9
1644490510000|2022-02-10 10:55:10|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.62|4579.02|1
1644490530000|2022-02-10 10:55:30|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.62|4579.02|5
1644490540000|2022-02-10 10:55:40|4579.62|4579.02|4579.25|4578.65|4579.75|4579.15|4579.25|4578.65|49
1644490550000|2022-02-10 10:55:50|4579.5|4578.9|4579.25|4578.65|4579.5|4578.9|4579.25|4578.65|17
1644490560000|2022-02-10 10:56:00|||||||||3
1644490570000|2022-02-10 10:56:10|4578.75|4578.15|4578.75|4578.15|4578.75|4578.15|4578.75|4578.15|40
1644490580000|2022-02-10 10:56:20|4579|4578.4|4579|4578.4|4579|4578.4|4579|4578.4|24
1644490590000|2022-02-10 10:56:30|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|4579.25|4578.65|25
1644490600000|2022-02-10 10:56:40|4579.37|4578.77|4579.37|4578.77|4579.37|4578.77|4579.37|4578.77|11
1644490610000|2022-02-10 10:56:50|4579.5|4578.9|4579.25|4578.65|4579.5|4578.9|4579.25|4578.65|9
1644490620000|2022-02-10 10:57:00|4579.37|4578.77|4579.75|4579.15|4579.75|4579.15|4579.25|4578.65|16
1644490630000|2022-02-10 10:57:10|4579.62|4579.02|4579.5|4578.9|4579.62|4579.02|4579.5|4578.9|7
1644490640000|2022-02-10 10:57:20|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|5
1644490650000|2022-02-10 10:57:30|4579.62|4579.02|4579.5|4578.9|4579.62|4579.02|4579.5|4578.9|10
1644490660000|2022-02-10 10:57:40|4579.62|4579.02|4579.5|4578.9|4579.62|4579.02|4579.37|4578.77|9
1644490670000|2022-02-10 10:57:50|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|3
1644490680000|2022-02-10 10:58:00|||||||||3
1644490690000|2022-02-10 10:58:10|4579.87|4579.27|4579.75|4579.15|4580|4579.4|4579.75|4579.15|30
1644490700000|2022-02-10 10:58:20|||||||||5
1644490710000|2022-02-10 10:58:30|4580|4579.4|4579.5|4578.9|4580|4579.4|4579.5|4578.9|10
1644490730000|2022-02-10 10:58:50|4579.62|4579.02|4579.5|4578.9|4579.62|4579.02|4579.5|4578.9|8
1644490740000|2022-02-10 10:59:00|||||||||2
1644490750000|2022-02-10 10:59:10|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|13
1644490760000|2022-02-10 10:59:20|4580|4579.4|4580|4579.4|4580|4579.4|4580|4579.4|109
1644490770000|2022-02-10 10:59:30|4579.75|4579.15|4579.87|4579.27|4580|4579.4|4579.75|4579.15|21
1644490780000|2022-02-10 10:59:40|4580|4579.4|4580|4579.4|4580|4579.4|4579.75|4579.15|1
1644490790000|2022-02-10 10:59:50|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|54
1644490800000|2022-02-10 11:00:00|4580.5|4579.9|4580.25|4579.65|4580.5|4579.9|4580.25|4579.65|48
1644490810000|2022-02-10 11:00:10|4580|4579.4|4580|4579.4|4580.25|4579.65|4580|4579.4|25
1644490820000|2022-02-10 11:00:20|4580.25|4579.65|4580.5|4579.9|4580.5|4579.9|4580.25|4579.65|21
1644490830000|2022-02-10 11:00:30|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|40
1644490840000|2022-02-10 11:00:40|4580.62|4580.02|4581|4580.4|4581|4580.4|4580.62|4580.02|65
1644490850000|2022-02-10 11:00:50|4581.12|4580.52|4581|4580.4|4581.25|4580.65|4581|4580.4|35
1644490860000|2022-02-10 11:01:00|4580.75|4580.15|4581|4580.4|4581|4580.4|4580.75|4580.15|4
1644490870000|2022-02-10 11:01:10|4581.25|4580.65|4581.25|4580.65|4581.5|4580.9|4581.25|4580.65|59
1644490890000|2022-02-10 11:01:30|4581.12|4580.52|4581|4580.4|4581.12|4580.52|4581|4580.4|5
1644490900000|2022-02-10 11:01:40|4581.25|4580.65|4580.75|4580.15|4581.25|4580.65|4580.75|4580.15|26
1644490910000|2022-02-10 11:01:50|4580.87|4580.27|4580.75|4580.15|4581|4580.4|4580.75|4580.15|10
1644490920000|2022-02-10 11:02:00|4580.62|4580.02|4581.12|4580.52|4581.25|4580.65|4580.5|4579.9|44
1644490930000|2022-02-10 11:02:10|4581|4580.4|4581|4580.4|4581.12|4580.52|4581|4580.4|6
1644490940000|2022-02-10 11:02:20|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|29
1644490950000|2022-02-10 11:02:30|||||||||14
1644490960000|2022-02-10 11:02:40|||||||||2
1644490970000|2022-02-10 11:02:50|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|17
1644490980000|2022-02-10 11:03:00|4580.62|4580.02|4580.75|4580.15|4580.75|4580.15|4580.5|4579.9|25
1644491000000|2022-02-10 11:03:20|4581|4580.4|4581|4580.4|4581|4580.4|4581|4580.4|35
1644491010000|2022-02-10 11:03:30|4581.25|4580.65|4581.25|4580.65|4581.5|4580.9|4581.25|4580.65|31
1644491020000|2022-02-10 11:03:40|4581.37|4580.77|4581.25|4580.65|4581.5|4580.9|4581.25|4580.65|7
1644491030000|2022-02-10 11:03:50|4581|4580.4|4581|4580.4|4581.25|4580.65|4581|4580.4|21
1644491040000|2022-02-10 11:04:00|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|5
1644491050000|2022-02-10 11:04:10|||||||||14
1644491060000|2022-02-10 11:04:20|4581|4580.4|4581|4580.4|4581|4580.4|4581|4580.4|7
1644491070000|2022-02-10 11:04:30|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|46
1644491080000|2022-02-10 11:04:40|4580.5|4579.9|4580.5|4579.9|4580.75|4580.15|4580.25|4579.65|51
1644491090000|2022-02-10 11:04:50|||||||||2
1644491100000|2022-02-10 11:05:00|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580|4579.4|79
1644491110000|2022-02-10 11:05:10|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|4580.25|4579.65|23
1644491120000|2022-02-10 11:05:20|4580.37|4579.77|4580.25|4579.65|4580.5|4579.9|4580.25|4579.65|16
1644491130000|2022-02-10 11:05:30|||||||||9
1644491140000|2022-02-10 11:05:40|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|4580.37|4579.77|39
1644491150000|2022-02-10 11:05:50|||||||||24
1644491160000|2022-02-10 11:06:00|4580.62|4580.02|4580.5|4579.9|4580.62|4580.02|4580.5|4579.9|5
1644491180000|2022-02-10 11:06:20|||||||||1
1644491190000|2022-02-10 11:06:30|||||||||10
1644491200000|2022-02-10 11:06:40|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|46
1644491210000|2022-02-10 11:06:50|4580.12|4579.52|4579.75|4579.15|4580.12|4579.52|4579.75|4579.15|44
1644491220000|2022-02-10 11:07:00|4579.87|4579.27|4579.75|4579.15|4580|4579.4|4579.75|4579.15|36
1644491230000|2022-02-10 11:07:10|4579.5|4578.9|4579.75|4579.15|4579.75|4579.15|4579.5|4578.9|22
1644491240000|2022-02-10 11:07:20|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.62|4579.02|15
1644491250000|2022-02-10 11:07:30|4579.5|4578.9|4579.25|4578.65|4579.75|4579.15|4579.25|4578.65|32
1644491260000|2022-02-10 11:07:40|4579.37|4578.77|4579|4578.4|4579.5|4578.9|4579|4578.4|52
1644491270000|2022-02-10 11:07:50|4578.75|4578.15|4579|4578.4|4579|4578.4|4578.75|4578.15|108
1644491280000|2022-02-10 11:08:00|4578.75|4578.15|4578.5|4577.9|4579|4578.4|4578.5|4577.9|32
1644491290000|2022-02-10 11:08:10|4578.25|4577.65|4578.25|4577.65|4578.25|4577.65|4578|4577.4|60
1644491300000|2022-02-10 11:08:20|4578.37|4577.77|4578.5|4577.9|4578.5|4577.9|4578.37|4577.77|20
1644491310000|2022-02-10 11:08:30|4578.75|4578.15|4578.75|4578.15|4578.75|4578.15|4578.75|4578.15|18
1644491320000|2022-02-10 11:08:40|4578.62|4578.02|4578.75|4578.15|4578.75|4578.15|4578.5|4577.9|15
1644491330000|2022-02-10 11:08:50|4578.62|4578.02|4578.5|4577.9|4578.75|4578.15|4578.5|4577.9|10
1644491340000|2022-02-10 11:09:00|4578.62|4578.02|4579.25|4578.65|4579.25|4578.65|4578.62|4578.02|40
1644491350000|2022-02-10 11:09:10|4579|4578.4|4579.25|4578.65|4579.25|4578.65|4579|4578.4|8
1644491360000|2022-02-10 11:09:20|4579.12|4578.52|4579.12|4578.52|4579.12|4578.52|4579.12|4578.52|16
1644491370000|2022-02-10 11:09:30|4579|4578.4|4579|4578.4|4579.12|4578.52|4579|4578.4|1
1644491380000|2022-02-10 11:09:40|4578.75|4578.15|4579|4578.4|4579.25|4578.65|4578.75|4578.15|40
1644491390000|2022-02-10 11:09:50|||||||||1
1644491400000|2022-02-10 11:10:00|4578.75|4578.15|4579.12|4578.52|4579.12|4578.52|4578.75|4578.15|7
1644491410000|2022-02-10 11:10:10|4579.25|4578.65|4579.5|4578.9|4579.5|4578.9|4579.12|4578.52|11
1644491420000|2022-02-10 11:10:20|||||||||2
1644491440000|2022-02-10 11:10:40|4579.75|4579.15|4579.87|4579.27|4580|4579.4|4579.75|4579.15|48
1644491450000|2022-02-10 11:10:50|4579.75|4579.15|4580|4579.4|4580|4579.4|4579.75|4579.15|11
1644491460000|2022-02-10 11:11:00|4580.25|4579.65|4580.12|4579.52|4580.5|4579.9|4580|4579.4|47
1644491470000|2022-02-10 11:11:10|4580.25|4579.65|4580.25|4579.65|4580.5|4579.9|4580.25|4579.65|9
1644491480000|2022-02-10 11:11:20|4580.37|4579.77|4580.5|4579.9|4580.5|4579.9|4580.25|4579.65|7
1644491490000|2022-02-10 11:11:30|4580.62|4580.02|4580.5|4579.9|4580.62|4580.02|4580.5|4579.9|2
1644491500000|2022-02-10 11:11:40|4580.37|4579.77|4580.37|4579.77|4580.37|4579.77|4580.25|4579.65|5
1644491510000|2022-02-10 11:11:50|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|2
1644491520000|2022-02-10 11:12:00|||||||||5
1644491530000|2022-02-10 11:12:10|||||||||2
1644491550000|2022-02-10 11:12:30|4580.12|4579.52|4580.25|4579.65|4580.25|4579.65|4580|4579.4|7
1644491560000|2022-02-10 11:12:40|||||||||7
1644491570000|2022-02-10 11:12:50|4580.12|4579.52|4580.25|4579.65|4580.25|4579.65|4580|4579.4|10
1644491580000|2022-02-10 11:13:00|4580.12|4579.52|4580.5|4579.9|4580.5|4579.9|4580.12|4579.52|8
1644491590000|2022-02-10 11:13:10|||||||||8
1644491610000|2022-02-10 11:13:30|||||||||8
1644491620000|2022-02-10 11:13:40|||||||||5
1644491630000|2022-02-10 11:13:50|4580.62|4580.02|4580.5|4579.9|4580.62|4580.02|4580.5|4579.9|21
1644491640000|2022-02-10 11:14:00|4580.75|4580.15|4581|4580.4|4581|4580.4|4580.75|4580.15|58
1644491650000|2022-02-10 11:14:10|4581.12|4580.52|4581|4580.4|4581.12|4580.52|4580.75|4580.15|18
1644491660000|2022-02-10 11:14:20|4580.87|4580.27|4581|4580.4|4581|4580.4|4580.87|4580.27|3
1644491670000|2022-02-10 11:14:30|4580.5|4579.9|4580.25|4579.65|4580.5|4579.9|4580.25|4579.65|64
1644491680000|2022-02-10 11:14:40|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|4580.25|4579.65|45
1644491690000|2022-02-10 11:14:50|4580.37|4579.77|4580.5|4579.9|4580.5|4579.9|4580.37|4579.77|12
1644491700000|2022-02-10 11:15:00|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|37
1644491710000|2022-02-10 11:15:10|4580.12|4579.52|4580|4579.4|4580.12|4579.52|4580|4579.4|94
1644491720000|2022-02-10 11:15:20|||||||||2
1644491730000|2022-02-10 11:15:30|||||||||2
1644491740000|2022-02-10 11:15:40|4580.25|4579.65|4581|4580.4|4581|4580.4|4580.25|4579.65|45
1644491750000|2022-02-10 11:15:50|4580.75|4580.15|4581|4580.4|4581|4580.4|4580.75|4580.15|5
1644491760000|2022-02-10 11:16:00|4580.75|4580.15|4581|4580.4|4581|4580.4|4580.75|4580.15|18
1644491770000|2022-02-10 11:16:10|4580.87|4580.27|4580.75|4580.15|4581|4580.4|4580.75|4580.15|6
1644491780000|2022-02-10 11:16:20|4580.87|4580.27|4581|4580.4|4581|4580.4|4580.75|4580.15|42
1644491790000|2022-02-10 11:16:30|4581.25|4580.65|4581|4580.4|4581.25|4580.65|4581|4580.4|13
1644491810000|2022-02-10 11:16:50|4581.25|4580.65|4581|4580.4|4581.25|4580.65|4581|4580.4|3
1644491820000|2022-02-10 11:17:00|4581.12|4580.52|4581.12|4580.52|4581.25|4580.65|4581|4580.4|5
1644491830000|2022-02-10 11:17:10|4581|4580.4|4581.25|4580.65|4581.25|4580.65|4581|4580.4|5
1644491840000|2022-02-10 11:17:20|4581.5|4580.9|4581.5|4580.9|4581.5|4580.9|4581.5|4580.9|26
1644491850000|2022-02-10 11:17:30|4581.37|4580.77|4581|4580.4|4581.37|4580.77|4581|4580.4|25
1644491860000|2022-02-10 11:17:40|4581.12|4580.52|4581.25|4580.65|4581.25|4580.65|4581|4580.4|6
1644491870000|2022-02-10 11:17:50|4581|4580.4|4581|4580.4|4581|4580.4|4581|4580.4|5
1644491880000|2022-02-10 11:18:00|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|7
1644491890000|2022-02-10 11:18:10|4581|4580.4|4581|4580.4|4581|4580.4|4581|4580.4|10
1644491900000|2022-02-10 11:18:20|||||||||1
1644491910000|2022-02-10 11:18:30|4580.87|4580.27|4580.5|4579.9|4580.87|4580.27|4580.5|4579.9|6
1644491920000|2022-02-10 11:18:40|4580.62|4580.02|4581|4580.4|4581|4580.4|4580.62|4580.02|28
1644491930000|2022-02-10 11:18:50|4580.87|4580.27|4580.75|4580.15|4581|4580.4|4580.75|4580.15|34
1644491940000|2022-02-10 11:19:00|4580.87|4580.27|4580.75|4580.15|4581|4580.4|4580.75|4580.15|15
1644491960000|2022-02-10 11:19:20|4580.62|4580.02|4580.75|4580.15|4580.75|4580.15|4580.62|4580.02|13
1644491970000|2022-02-10 11:19:30|4580.62|4580.02|4580.75|4580.15|4580.75|4580.15|4580.5|4579.9|5
1644491980000|2022-02-10 11:19:40|4580.62|4580.02|4580.62|4580.02|4580.75|4580.15|4580.5|4579.9|7
1644491990000|2022-02-10 11:19:50|4580.75|4580.15|4580.5|4579.9|4580.75|4580.15|4580.5|4579.9|2
1644492000000|2022-02-10 11:20:00|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|4580.5|4579.9|4
1644492010000|2022-02-10 11:20:10|||||||||2
1644492020000|2022-02-10 11:20:20|4581|4580.4|4580.87|4580.27|4581|4580.4|4580.75|4580.15|24
1644492030000|2022-02-10 11:20:30|4581|4580.4|4581|4580.4|4581|4580.4|4581|4580.4|1
1644492040000|2022-02-10 11:20:40|4580.75|4580.15|4581|4580.4|4581|4580.4|4580.75|4580.15|3
1644492060000|2022-02-10 11:21:00|4581.12|4580.52|4581|4580.4|4581.12|4580.52|4581|4580.4|12
1644492070000|2022-02-10 11:21:10|4581.12|4580.52|4581.25|4580.65|4581.25|4580.65|4581|4580.4|13
1644492080000|2022-02-10 11:21:20|4581.12|4580.52|4581.12|4580.52|4581.12|4580.52|4581.12|4580.52|3
1644492090000|2022-02-10 11:21:30|4581|4580.4|4581.25|4580.65|4581.25|4580.65|4581|4580.4|9
1644492100000|2022-02-10 11:21:40|4581.12|4580.52|4581.25|4580.65|4581.25|4580.65|4581.12|4580.52|7
1644492110000|2022-02-10 11:21:50|4581.12|4580.52|4581.25|4580.65|4581.25|4580.65|4581|4580.4|2
1644492120000|2022-02-10 11:22:00|4581.5|4580.9|4581.25|4580.65|4581.5|4580.9|4581.25|4580.65|34
1644492130000|2022-02-10 11:22:10|||||||||1
1644492140000|2022-02-10 11:22:20|4581.5|4580.9|4581.25|4580.65|4581.5|4580.9|4581.25|4580.65|29
1644492150000|2022-02-10 11:22:30|||||||||4
1644492160000|2022-02-10 11:22:40|4581|4580.4|4580.75|4580.15|4581|4580.4|4580.75|4580.15|11
1644492170000|2022-02-10 11:22:50|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|11
1644492180000|2022-02-10 11:23:00|4581|4580.4|4581|4580.4|4581|4580.4|4581|4580.4|33
1644492200000|2022-02-10 11:23:20|||||||||30
1644492210000|2022-02-10 11:23:30|||||||||2
1644492220000|2022-02-10 11:23:40|||||||||10
1644492230000|2022-02-10 11:23:50|4580.87|4580.27|4580.75|4580.15|4580.87|4580.27|4580.75|4580.15|24
1644492240000|2022-02-10 11:24:00|4580.87|4580.27|4580.75|4580.15|4581|4580.4|4580.75|4580.15|17
1644492250000|2022-02-10 11:24:10|4580.87|4580.27|4580.75|4580.15|4580.87|4580.27|4580.75|4580.15|10
1644492260000|2022-02-10 11:24:20|4580.87|4580.27|4581|4580.4|4581|4580.4|4580.87|4580.27|3
1644492270000|2022-02-10 11:24:30|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|7
1644492290000|2022-02-10 11:24:50|4581|4580.4|4581|4580.4|4581|4580.4|4581|4580.4|11
1644492300000|2022-02-10 11:25:00|4581.12|4580.52|4581.25|4580.65|4581.25|4580.65|4581.12|4580.52|61
1644492310000|2022-02-10 11:25:10|4581.37|4580.77|4581.37|4580.77|4581.37|4580.77|4581.37|4580.77|4
1644492320000|2022-02-10 11:25:20|4581.5|4580.9|4581|4580.4|4581.5|4580.9|4581|4580.4|74
1644492330000|2022-02-10 11:25:30|||||||||10
1644492340000|2022-02-10 11:25:40|||||||||10
1644492350000|2022-02-10 11:25:50|||||||||1
1644492360000|2022-02-10 11:26:00|4581.25|4580.65|4581.12|4580.52|4581.25|4580.65|4581|4580.4|19
1644492370000|2022-02-10 11:26:10|4581|4580.4|4581.25|4580.65|4581.25|4580.65|4581|4580.4|2
1644492380000|2022-02-10 11:26:20|4581.12|4580.52|4581.12|4580.52|4581.12|4580.52|4581.12|4580.52|0
1644492390000|2022-02-10 11:26:30|4581.25|4580.65|4581.37|4580.77|4581.5|4580.9|4581.25|4580.65|18
1644492400000|2022-02-10 11:26:40|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|0
1644492410000|2022-02-10 11:26:50|||||||||4
1644492420000|2022-02-10 11:27:00|4581.37|4580.77|4581.37|4580.77|4581.5|4580.9|4581.25|4580.65|5
1644492430000|2022-02-10 11:27:10|4581.5|4580.9|4581.37|4580.77|4581.5|4580.9|4581.25|4580.65|1
1644492440000|2022-02-10 11:27:20|4581.25|4580.65|4581.25|4580.65|4581.37|4580.77|4581.25|4580.65|9
1644492450000|2022-02-10 11:27:30|4581|4580.4|4580.5|4579.9|4581|4580.4|4580.5|4579.9|23
1644492460000|2022-02-10 11:27:40|4580.75|4580.15|4580.5|4579.9|4580.75|4580.15|4580.5|4579.9|17
1644492470000|2022-02-10 11:27:50|4580|4579.4|4580.5|4579.9|4580.5|4579.9|4580|4579.4|27
1644492480000|2022-02-10 11:28:00|4580.62|4580.02|4580.75|4580.15|4580.75|4580.15|4580.62|4580.02|4
1644492490000|2022-02-10 11:28:10|4580.5|4579.9|4580.75|4580.15|4580.75|4580.15|4580.5|4579.9|14
1644492500000|2022-02-10 11:28:20|4580.62|4580.02|4580.75|4580.15|4580.75|4580.15|4580.5|4579.9|6
1644492510000|2022-02-10 11:28:30|4580.5|4579.9|4580.5|4579.9|4580.62|4580.02|4580.5|4579.9|22
1644492520000|2022-02-10 11:28:40|4580.37|4579.77|4580.5|4579.9|4580.5|4579.9|4580.37|4579.77|19
1644492530000|2022-02-10 11:28:50|4580.75|4580.15|4580.5|4579.9|4580.75|4580.15|4580.5|4579.9|32
1644492540000|2022-02-10 11:29:00|4580.75|4580.15|4580.5|4579.9|4580.75|4580.15|4580.5|4579.9|7
1644492550000|2022-02-10 11:29:10|||||||||2
1644492560000|2022-02-10 11:29:20|4580.62|4580.02|4580.75|4580.15|4580.75|4580.15|4580.5|4579.9|14
1644492570000|2022-02-10 11:29:30|4580.62|4580.02|4580.5|4579.9|4580.75|4580.15|4580.5|4579.9|3
1644492580000|2022-02-10 11:29:40|||||||||5
1644492590000|2022-02-10 11:29:50|4580.75|4580.15|4580.5|4579.9|4581|4580.4|4580.5|4579.9|92
1644492600000|2022-02-10 11:30:00|4580.37|4579.77|4580.5|4579.9|4580.5|4579.9|4580.37|4579.77|11
1644492610000|2022-02-10 11:30:10|4580.62|4580.02|4580.5|4579.9|4580.75|4580.15|4580.5|4579.9|18
1644492620000|2022-02-10 11:30:20|||||||||2
1644492630000|2022-02-10 11:30:30|4580.75|4580.15|4580.5|4579.9|4580.75|4580.15|4580.5|4579.9|7
1644492640000|2022-02-10 11:30:40|4580.25|4579.65|4579.75|4579.15|4580.25|4579.65|4579.75|4579.15|38
1644492650000|2022-02-10 11:30:50|4579.87|4579.27|4579.5|4578.9|4580|4579.4|4579.5|4578.9|26
1644492660000|2022-02-10 11:31:00|4579.62|4579.02|4579.62|4579.02|4579.75|4579.15|4579.5|4578.9|68
1644492670000|2022-02-10 11:31:10|4579.75|4579.15|4580|4579.4|4580|4579.4|4579.62|4579.02|34
1644492680000|2022-02-10 11:31:20|4579.87|4579.27|4579.75|4579.15|4579.87|4579.27|4579.75|4579.15|40
1644492690000|2022-02-10 11:31:30|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.5|4578.9|5
1644492700000|2022-02-10 11:31:40|4580|4579.4|4579.75|4579.15|4580|4579.4|4579.75|4579.15|15
1644492710000|2022-02-10 11:31:50|4579.87|4579.27|4579.75|4579.15|4579.87|4579.27|4579.75|4579.15|1
1644492720000|2022-02-10 11:32:00|4579.87|4579.27|4580|4579.4|4580|4579.4|4579.87|4579.27|7
1644492730000|2022-02-10 11:32:10|||||||||1
1644492740000|2022-02-10 11:32:20|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|8
1644492750000|2022-02-10 11:32:30|4579.87|4579.27|4580|4579.4|4580|4579.4|4579.75|4579.15|20
1644492760000|2022-02-10 11:32:40|4579.87|4579.27|4579.75|4579.15|4579.87|4579.27|4579.75|4579.15|24
1644492770000|2022-02-10 11:32:50|4579.87|4579.27|4579.87|4579.27|4579.87|4579.27|4579.87|4579.27|1
1644492780000|2022-02-10 11:33:00|4579.75|4579.15|4579.75|4579.15|4580|4579.4|4579.75|4579.15|21
1644492790000|2022-02-10 11:33:10|4580|4579.4|4580|4579.4|4580|4579.4|4580|4579.4|2
1644492800000|2022-02-10 11:33:20|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580.12|4579.52|52
1644492810000|2022-02-10 11:33:30|4580|4579.4|4580|4579.4|4580.12|4579.52|4580|4579.4|35
1644492820000|2022-02-10 11:33:40|4579.87|4579.27|4579.75|4579.15|4580|4579.4|4579.75|4579.15|17
1644492840000|2022-02-10 11:34:00|4580|4579.4|4580|4579.4|4580|4579.4|4580|4579.4|8
1644492850000|2022-02-10 11:34:10|4580.25|4579.65|4580|4579.4|4580.25|4579.65|4580|4579.4|19
1644492860000|2022-02-10 11:34:20|||||||||1
1644492880000|2022-02-10 11:34:40|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|10
1644492900000|2022-02-10 11:35:00|4580.37|4579.77|4580.5|4579.9|4580.5|4579.9|4580.25|4579.65|31
1644492910000|2022-02-10 11:35:10|4580.25|4579.65|4580.12|4579.52|4580.5|4579.9|4580|4579.4|41
1644492920000|2022-02-10 11:35:20|4580.25|4579.65|4580|4579.4|4580.25|4579.65|4580|4579.4|2
1644492930000|2022-02-10 11:35:30|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.62|4579.02|22
1644492940000|2022-02-10 11:35:40|4579.87|4579.27|4580|4579.4|4580|4579.4|4579.87|4579.27|18
1644492950000|2022-02-10 11:35:50|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|4580.25|4579.65|26
1644492970000|2022-02-10 11:36:10|4580.37|4579.77|4580.37|4579.77|4580.5|4579.9|4580.37|4579.77|3
1644492980000|2022-02-10 11:36:20|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|4580.37|4579.77|10
1644492990000|2022-02-10 11:36:30|4580.75|4580.15|4580.5|4579.9|4580.75|4580.15|4580.5|4579.9|9
1644493000000|2022-02-10 11:36:40|||||||||3
1644493010000|2022-02-10 11:36:50|4580.62|4580.02|4580.5|4579.9|4580.75|4580.15|4580.5|4579.9|13
1644493020000|2022-02-10 11:37:00|4580.62|4580.02|4581.25|4580.65|4581.25|4580.65|4580.62|4580.02|22
1644493030000|2022-02-10 11:37:10|4581.5|4580.9|4581.37|4580.77|4581.5|4580.9|4581.25|4580.65|62
1644493040000|2022-02-10 11:37:20|4581.25|4580.65|4581.25|4580.65|4581.37|4580.77|4581.25|4580.65|9
1644493050000|2022-02-10 11:37:30|4581.5|4580.9|4581.5|4580.9|4581.5|4580.9|4581.5|4580.9|21
1644493060000|2022-02-10 11:37:40|||||||||2
1644493070000|2022-02-10 11:37:50|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|7
1644493080000|2022-02-10 11:38:00|4581|4580.4|4581|4580.4|4581|4580.4|4580.75|4580.15|60
1644493090000|2022-02-10 11:38:10|4580.62|4580.02|4580.75|4580.15|4580.75|4580.15|4580.5|4579.9|39
1644493100000|2022-02-10 11:38:20|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|4580.5|4579.9|6
1644493110000|2022-02-10 11:38:30|4580.25|4579.65|4580|4579.4|4580.25|4579.65|4580|4579.4|22
1644493120000|2022-02-10 11:38:40|4580.12|4579.52|4579.75|4579.15|4580.25|4579.65|4579.75|4579.15|17
1644493130000|2022-02-10 11:38:50|4579.87|4579.27|4579.87|4579.27|4580|4579.4|4579.87|4579.27|3
1644493140000|2022-02-10 11:39:00|4580|4579.4|4579.75|4579.15|4580|4579.4|4579.5|4578.9|39
1644493150000|2022-02-10 11:39:10|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.62|4579.02|9
1644493170000|2022-02-10 11:39:30|4580|4579.4|4580|4579.4|4580|4579.4|4580|4579.4|10
1644493180000|2022-02-10 11:39:40|||||||||5
1644493200000|2022-02-10 11:40:00|4579.87|4579.27|4579.75|4579.15|4580|4579.4|4579.5|4578.9|44
1644493210000|2022-02-10 11:40:10|4579.87|4579.27|4580|4579.4|4580.25|4579.65|4579.87|4579.27|46
1644493220000|2022-02-10 11:40:20|4580.12|4579.52|4580|4579.4|4580.12|4579.52|4580|4579.4|2
1644493230000|2022-02-10 11:40:30|4580.12|4579.52|4580|4579.4|4580.25|4579.65|4580|4579.4|11
1644493240000|2022-02-10 11:40:40|4579.75|4579.15|4579.75|4579.15|4580|4579.4|4579.75|4579.15|19
1644493260000|2022-02-10 11:41:00|4580|4579.4|4579.87|4579.27|4580|4579.4|4579.87|4579.27|8
1644493270000|2022-02-10 11:41:10|4580|4579.4|4580|4579.4|4580|4579.4|4579.87|4579.27|3
1644493280000|2022-02-10 11:41:20|4579.87|4579.27|4580|4579.4|4580|4579.4|4579.87|4579.27|1
1644493290000|2022-02-10 11:41:30|||||||||13
1644493300000|2022-02-10 11:41:40|4579.75|4579.15|4579.87|4579.27|4580|4579.4|4579.75|4579.15|4
1644493310000|2022-02-10 11:41:50|4580|4579.4|4579.75|4579.15|4580|4579.4|4579.75|4579.15|2
1644493320000|2022-02-10 11:42:00|4579.87|4579.27|4579.75|4579.15|4579.87|4579.27|4579.75|4579.15|24
1644493330000|2022-02-10 11:42:10|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.62|4579.02|1
1644493340000|2022-02-10 11:42:20|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|11
1644493350000|2022-02-10 11:42:30|||||||||3
1644493370000|2022-02-10 11:42:50|||||||||7
1644493380000|2022-02-10 11:43:00|4579.25|4578.65|4579.75|4579.15|4580|4579.4|4579.25|4578.65|215
1644493390000|2022-02-10 11:43:10|||||||||13
1644493400000|2022-02-10 11:43:20|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|4579.5|4578.9|64
1644493410000|2022-02-10 11:43:30|4579.25|4578.65|4579.25|4578.65|4579.25|4578.65|4579.25|4578.65|25
1644493420000|2022-02-10 11:43:40|4578.75|4578.15|4579|4578.4|4579|4578.4|4578.75|4578.15|90
1644493430000|2022-02-10 11:43:50|||||||||58
1644493440000|2022-02-10 11:44:00|||||||||6
1644493450000|2022-02-10 11:44:10|4578.75|4578.15|4579.25|4578.65|4579.25|4578.65|4578.75|4578.15|46
1644493460000|2022-02-10 11:44:20|4579|4578.4|4579.5|4578.9|4579.5|4578.9|4579|4578.4|28
1644493470000|2022-02-10 11:44:30|4579.62|4579.02|4579.5|4578.9|4579.75|4579.15|4579.5|4578.9|12
1644493480000|2022-02-10 11:44:40|4579.62|4579.02|4579.5|4578.9|4579.75|4579.15|4579.5|4578.9|5
1644493490000|2022-02-10 11:44:50|4579.37|4578.77|4578.75|4578.15|4579.37|4578.77|4578.75|4578.15|58
1644493500000|2022-02-10 11:45:00|4579|4578.4|4578.87|4578.27|4579|4578.4|4578.75|4578.15|29
1644493510000|2022-02-10 11:45:10|4578.75|4578.15|4578.75|4578.15|4578.87|4578.27|4578.75|4578.15|2
1644493520000|2022-02-10 11:45:20|4579|4578.4|4578.87|4578.27|4579|4578.4|4578.75|4578.15|23
1644493530000|2022-02-10 11:45:30|4579|4578.4|4578.5|4577.9|4579|4578.4|4578.5|4577.9|60
1644493540000|2022-02-10 11:45:40|4578.37|4577.77|4579.25|4578.65|4579.25|4578.65|4578.25|4577.65|87
1644493550000|2022-02-10 11:45:50|4579|4578.4|4579|4578.4|4579.12|4578.52|4579|4578.4|53
1644493560000|2022-02-10 11:46:00|4579.12|4578.52|4579.25|4578.65|4579.25|4578.65|4579|4578.4|4
1644493570000|2022-02-10 11:46:10|4579.12|4578.52|4579|4578.4|4579.5|4578.9|4579|4578.4|37
1644493580000|2022-02-10 11:46:20|4578.75|4578.15|4578.75|4578.15|4578.75|4578.15|4578.75|4578.15|10
1644493590000|2022-02-10 11:46:30|4578.25|4577.65|4578|4577.4|4578.25|4577.65|4578|4577.4|58
1644493600000|2022-02-10 11:46:40|4577.75|4577.15|4577.5|4576.9|4577.75|4577.15|4577.5|4576.9|70
1644493610000|2022-02-10 11:46:50|4577.25|4576.65|4577.25|4576.65|4577.25|4576.65|4577.25|4576.65|93
1644493620000|2022-02-10 11:47:00|4577.5|4576.9|4577.5|4576.9|4577.5|4576.9|4577.5|4576.9|111
1644493630000|2022-02-10 11:47:10|4577.62|4577.02|4577.5|4576.9|4577.75|4577.15|4577.5|4576.9|12
1644493640000|2022-02-10 11:47:20|4577.75|4577.15|4577.75|4577.15|4577.75|4577.15|4577.62|4577.02|16
1644493650000|2022-02-10 11:47:30|4577.62|4577.02|4577.5|4576.9|4577.62|4577.02|4577.5|4576.9|13
1644493660000|2022-02-10 11:47:40|4577.37|4576.77|4577.5|4576.9|4577.62|4577.02|4577.37|4576.77|62
1644493670000|2022-02-10 11:47:50|4577.37|4576.77|4577.62|4577.02|4577.62|4577.02|4577.37|4576.77|37
1644493680000|2022-02-10 11:48:00|4577.75|4577.15|4578|4577.4|4578|4577.4|4577.5|4576.9|13
1644493690000|2022-02-10 11:48:10|4578.25|4577.65|4578.25|4577.65|4578.5|4577.9|4578.25|4577.65|68
1644493700000|2022-02-10 11:48:20|4578.37|4577.77|4578.5|4577.9|4578.5|4577.9|4578.25|4577.65|38
1644493710000|2022-02-10 11:48:30|4578.25|4577.65|4578.5|4577.9|4578.5|4577.9|4578.25|4577.65|43
1644493720000|2022-02-10 11:48:40|4578.75|4578.15|4578.75|4578.15|4578.75|4578.15|4578.75|4578.15|122
1644493730000|2022-02-10 11:48:50|4578.87|4578.27|4578.5|4577.9|4579|4578.4|4578.25|4577.65|39
1644493740000|2022-02-10 11:49:00|4578.37|4577.77|4578.25|4577.65|4578.37|4577.77|4578.25|4577.65|6
1644493750000|2022-02-10 11:49:10|4578.5|4577.9|4578.5|4577.9|4578.5|4577.9|4578.5|4577.9|14
1644493760000|2022-02-10 11:49:20|||||||||1
1644493770000|2022-02-10 11:49:30|||||||||6
1644493780000|2022-02-10 11:49:40|4578.62|4578.02|4578.75|4578.15|4579|4578.4|4578.62|4578.02|73
1644493790000|2022-02-10 11:49:50|4578.5|4577.9|4578.5|4577.9|4578.5|4577.9|4578.5|4577.9|25
1644493800000|2022-02-10 11:50:00|||||||||17
1644493810000|2022-02-10 11:50:10|||||||||13
1644493820000|2022-02-10 11:50:20|||||||||6
1644493830000|2022-02-10 11:50:30|4578.75|4578.15|4578.62|4578.02|4578.75|4578.15|4578.62|4578.02|27
1644493840000|2022-02-10 11:50:40|4578.75|4578.15|4578.5|4577.9|4578.75|4578.15|4578.5|4577.9|45
1644493850000|2022-02-10 11:50:50|4578.25|4577.65|4578.25|4577.65|4578.25|4577.65|4578.25|4577.65|21
1644493860000|2022-02-10 11:51:00|4578.12|4577.52|4578.12|4577.52|4578.25|4577.65|4578.12|4577.52|21
1644493870000|2022-02-10 11:51:10|4578.25|4577.65|4578.25|4577.65|4578.25|4577.65|4578.25|4577.65|0
1644493880000|2022-02-10 11:51:20|4578|4577.4|4578|4577.4|4578|4577.4|4578|4577.4|9
1644493900000|2022-02-10 11:51:40|||||||||1
1644493910000|2022-02-10 11:51:50|4577.75|4577.15|4577.25|4576.65|4577.75|4577.15|4577.25|4576.65|93
1644493920000|2022-02-10 11:52:00|4577.5|4576.9|4577.25|4576.65|4577.5|4576.9|4577.25|4576.65|18
1644493930000|2022-02-10 11:52:10|||||||||3
1644493940000|2022-02-10 11:52:20|4577.37|4576.77|4577|4576.4|4577.37|4576.77|4577|4576.4|51
1644493950000|2022-02-10 11:52:30|||||||||11
1644493960000|2022-02-10 11:52:40|4577.25|4576.65|4577.25|4576.65|4577.25|4576.65|4577.25|4576.65|27
1644493970000|2022-02-10 11:52:50|4577|4576.4|4577|4576.4|4577|4576.4|4577|4576.4|25
1644493980000|2022-02-10 11:53:00|||||||||32
1644493990000|2022-02-10 11:53:10|4576.75|4576.15|4576.75|4576.15|4577|4576.4|4576.75|4576.15|72
1644494000000|2022-02-10 11:53:20|4576.62|4576.02|4576.5|4575.9|4576.62|4576.02|4576.5|4575.9|92
1644494010000|2022-02-10 11:53:30|4576.75|4576.15|4577|4576.4|4577|4576.4|4576.75|4576.15|86
1644494020000|2022-02-10 11:53:40|4577.12|4576.52|4577|4576.4|4577.5|4576.9|4577|4576.4|89
1644494030000|2022-02-10 11:53:50|4576.75|4576.15|4576.87|4576.27|4576.87|4576.27|4576.75|4576.15|52
1644494040000|2022-02-10 11:54:00|4577|4576.4|4577|4576.4|4577|4576.4|4577|4576.4|0
1644494050000|2022-02-10 11:54:10|4577.25|4576.65|4577.37|4576.77|4577.5|4576.9|4577.25|4576.65|31
1644494060000|2022-02-10 11:54:20|4577.25|4576.65|4577.62|4577.02|4578|4577.4|4577.25|4576.65|65
1644494070000|2022-02-10 11:54:30|4577.5|4576.9|4577.75|4577.15|4578|4577.4|4577.5|4576.9|29
1644494080000|2022-02-10 11:54:40|4577.87|4577.27|4578|4577.4|4578|4577.4|4577.75|4577.15|34
1644494100000|2022-02-10 11:55:00|4577.87|4577.27|4577.75|4577.15|4577.87|4577.27|4577.75|4577.15|24
1644494110000|2022-02-10 11:55:10|||||||||32
1644494120000|2022-02-10 11:55:20|4578|4577.4|4577.75|4577.15|4578|4577.4|4577.75|4577.15|30
1644494130000|2022-02-10 11:55:30|4577.5|4576.9|4577.5|4576.9|4577.5|4576.9|4577.5|4576.9|16
1644494140000|2022-02-10 11:55:40|4577.62|4577.02|4577.75|4577.15|4577.75|4577.15|4577.62|4577.02|7
1644494150000|2022-02-10 11:55:50|4577.62|4577.02|4577.5|4576.9|4577.62|4577.02|4577.5|4576.9|16
1644494160000|2022-02-10 11:56:00|4577.25|4576.65|4576.75|4576.15|4577.25|4576.65|4576.75|4576.15|56
1644494170000|2022-02-10 11:56:10|4576.87|4576.27|4576.75|4576.15|4576.87|4576.27|4576.75|4576.15|30
1644494180000|2022-02-10 11:56:20|4576.87|4576.27|4577.12|4576.52|4577.25|4576.65|4576.87|4576.27|24
1644494190000|2022-02-10 11:56:30|4577.25|4576.65|4577.12|4576.52|4577.25|4576.65|4577|4576.4|11
1644494200000|2022-02-10 11:56:40|4577.25|4576.65|4577.25|4576.65|4577.75|4577.15|4577.25|4576.65|49
1644494210000|2022-02-10 11:56:50|4577|4576.4|4577|4576.4|4577|4576.4|4577|4576.4|11
1644494220000|2022-02-10 11:57:00|4577.12|4576.52|4577.5|4576.9|4577.5|4576.9|4577.12|4576.52|7
1644494230000|2022-02-10 11:57:10|4577.37|4576.77|4577.5|4576.9|4577.5|4576.9|4577.37|4576.77|18
1644494240000|2022-02-10 11:57:20|4577.62|4577.02|4577.37|4576.77|4577.62|4577.02|4577.25|4576.65|22
1644494250000|2022-02-10 11:57:30|4577.5|4576.9|4577.75|4577.15|4577.75|4577.15|4577.5|4576.9|6
1644494260000|2022-02-10 11:57:40|4578|4577.4|4577.75|4577.15|4578|4577.4|4577.75|4577.15|33
1644494270000|2022-02-10 11:57:50|4577.5|4576.9|4577.5|4576.9|4577.5|4576.9|4577.5|4576.9|22
1644494280000|2022-02-10 11:58:00|4577.62|4577.02|4577.62|4577.02|4577.75|4577.15|4577.5|4576.9|9
1644494290000|2022-02-10 11:58:10|4577.5|4576.9|4577.37|4576.77|4577.62|4577.02|4577.25|4576.65|11
1644494300000|2022-02-10 11:58:20|4577.25|4576.65|4577.25|4576.65|4577.37|4576.77|4577.25|4576.65|1
1644494310000|2022-02-10 11:58:30|||||||||1
1644494320000|2022-02-10 11:58:40|4577.37|4576.77|4577.5|4576.9|4577.5|4576.9|4577.25|4576.65|15
1644494340000|2022-02-10 11:59:00|4577.75|4577.15|4577.75|4577.15|4577.75|4577.15|4577.75|4577.15|31
1644494350000|2022-02-10 11:59:10|||||||||40
1644494360000|2022-02-10 11:59:20|4578|4577.4|4578|4577.4|4578|4577.4|4578|4577.4|5
1644494370000|2022-02-10 11:59:30|4577.87|4577.27|4578|4577.4|4578|4577.4|4577.87|4577.27|6
1644494380000|2022-02-10 11:59:40|4578.25|4577.65|4578.25|4577.65|4578.25|4577.65|4578.25|4577.65|14
1644494390000|2022-02-10 11:59:50|4578|4577.4|4577.75|4577.15|4578|4577.4|4577.75|4577.15|49
1644494400000|2022-02-10 12:00:00|4577.62|4577.02|4577.75|4577.15|4578|4577.4|4577.5|4576.9|44
1644494410000|2022-02-10 12:00:10|4577.87|4577.27|4577.75|4577.15|4578|4577.4|4577.75|4577.15|29
1644494420000|2022-02-10 12:00:20|4577.87|4577.27|4578|4577.4|4578|4577.4|4577.75|4577.15|20
1644494430000|2022-02-10 12:00:30|4578.12|4577.52|4578.75|4578.15|4579|4578.4|4578.12|4577.52|222
1644494440000|2022-02-10 12:00:40|4579|4578.4|4578.62|4578.02|4579|4578.4|4578.5|4577.9|277
1644494450000|2022-02-10 12:00:50|4578.75|4578.15|4578.5|4577.9|4578.75|4578.15|4578.5|4577.9|54
1644494460000|2022-02-10 12:01:00|4578.25|4577.65|4578.5|4577.9|4578.5|4577.9|4578.25|4577.65|8
1644494470000|2022-02-10 12:01:10|4578.25|4577.65|4578|4577.4|4578.25|4577.65|4578|4577.4|45
1644494480000|2022-02-10 12:01:20|4578.25|4577.65|4578.12|4577.52|4578.25|4577.65|4578.12|4577.52|151
1644494490000|2022-02-10 12:01:30|4578.25|4577.65|4578.75|4578.15|4578.75|4578.15|4578.25|4577.65|61
1644494500000|2022-02-10 12:01:40|4578.5|4577.9|4578.5|4577.9|4578.75|4578.15|4578.5|4577.9|27
1644494510000|2022-02-10 12:01:50|4578.62|4578.02|4578.5|4577.9|4578.75|4578.15|4578.5|4577.9|12
1644494520000|2022-02-10 12:02:00|4578.25|4577.65|4578.25|4577.65|4578.37|4577.77|4578.25|4577.65|12
1644494530000|2022-02-10 12:02:10|4578.5|4577.9|4578.5|4577.9|4578.5|4577.9|4578.25|4577.65|17
1644494540000|2022-02-10 12:02:20|4578.75|4578.15|4579.5|4578.9|4579.5|4578.9|4578.75|4578.15|59
1644494550000|2022-02-10 12:02:30|4579.37|4578.77|4579.25|4578.65|4579.5|4578.9|4579.25|4578.65|77
1644494560000|2022-02-10 12:02:40|4579.37|4578.77|4579.5|4578.9|4579.5|4578.9|4579.25|4578.65|28
1644494570000|2022-02-10 12:02:50|4579.37|4578.77|4579.5|4578.9|4579.5|4578.9|4579.25|4578.65|26
1644494580000|2022-02-10 12:03:00|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|4579.5|4578.9|34
1644494590000|2022-02-10 12:03:10|4579.62|4579.02|4579.75|4579.15|4579.75|4579.15|4579.5|4578.9|26
1644494600000|2022-02-10 12:03:20|||||||||7
1644494610000|2022-02-10 12:03:30|4579.5|4578.9|4579.75|4579.15|4579.75|4579.15|4579.5|4578.9|59
1644494630000|2022-02-10 12:03:50|4580|4579.4|4580|4579.4|4580|4579.4|4579.75|4579.15|43
1644494640000|2022-02-10 12:04:00|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|4579.75|4579.15|13
1644494650000|2022-02-10 12:04:10|4580|4579.4|4580|4579.4|4580|4579.4|4579.75|4579.15|35
1644494660000|2022-02-10 12:04:20|4580.12|4579.52|4580|4579.4|4580.25|4579.65|4580|4579.4|50
1644494670000|2022-02-10 12:04:30|4579.75|4579.15|4580|4579.4|4580|4579.4|4579.75|4579.15|30
1644494680000|2022-02-10 12:04:40|4579.87|4579.27|4579.87|4579.27|4580|4579.4|4579.87|4579.27|7
1644494690000|2022-02-10 12:04:50|4580|4579.4|4579.75|4579.15|4580|4579.4|4579.75|4579.15|24
1644494700000|2022-02-10 12:05:00|4579.87|4579.27|4580|4579.4|4580.25|4579.65|4579.87|4579.27|51
1644494710000|2022-02-10 12:05:10|4580.12|4579.52|4580.25|4579.65|4580.25|4579.65|4580|4579.4|10
1644494720000|2022-02-10 12:05:20|4580|4579.4|4580|4579.4|4580|4579.4|4580|4579.4|13
1644494730000|2022-02-10 12:05:30|4580.12|4579.52|4580.5|4579.9|4580.5|4579.9|4580.12|4579.52|30
1644494740000|2022-02-10 12:05:40|4580.25|4579.65|4580.75|4580.15|4580.75|4580.15|4580.25|4579.65|113
1644494750000|2022-02-10 12:05:50|4580.87|4580.27|4580.75|4580.15|4581|4580.4|4580.75|4580.15|95
1644494760000|2022-02-10 12:06:00|||||||||37
1644494770000|2022-02-10 12:06:10|4581|4580.4|4581|4580.4|4581|4580.4|4581|4580.4|36
1644494780000|2022-02-10 12:06:20|4580.87|4580.27|4580.75|4580.15|4580.87|4580.27|4580.75|4580.15|4
1644494790000|2022-02-10 12:06:30|4580.87|4580.27|4580.75|4580.15|4580.87|4580.27|4580.75|4580.15|94
1644494800000|2022-02-10 12:06:40|4580.87|4580.27|4580.87|4580.27|4580.87|4580.27|4580.87|4580.27|7
1644494810000|2022-02-10 12:06:50|4580.75|4580.15|4580.75|4580.15|4581|4580.4|4580.75|4580.15|10
1644494820000|2022-02-10 12:07:00|4580.87|4580.27|4580.75|4580.15|4581|4580.4|4580.75|4580.15|38
1644494830000|2022-02-10 12:07:10|4580.87|4580.27|4580.75|4580.15|4580.87|4580.27|4580.75|4580.15|8
1644494840000|2022-02-10 12:07:20|||||||||29
1644494850000|2022-02-10 12:07:30|4580.62|4580.02|4581|4580.4|4581|4580.4|4580.62|4580.02|22
1644494860000|2022-02-10 12:07:40|4580.87|4580.27|4580.87|4580.27|4580.87|4580.27|4580.87|4580.27|22
1644494870000|2022-02-10 12:07:50|4581|4580.4|4581.5|4580.9|4581.5|4580.9|4581|4580.4|53
1644494880000|2022-02-10 12:08:00|4581.25|4580.65|4582|4581.4|4582|4581.4|4581.25|4580.65|111
1644494890000|2022-02-10 12:08:10|4581.75|4581.15|4581.75|4581.15|4581.87|4581.27|4581.75|4581.15|111
1644494900000|2022-02-10 12:08:20|4581.5|4580.9|4581|4580.4|4581.5|4580.9|4581|4580.4|32
1644494910000|2022-02-10 12:08:30|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|4580.75|4580.15|14
1644494920000|2022-02-10 12:08:40|4581|4580.4|4581|4580.4|4581|4580.4|4581|4580.4|20
1644494930000|2022-02-10 12:08:50|4581.25|4580.65|4581.25|4580.65|4581.25|4580.65|4581|4580.4|17
1644494940000|2022-02-10 12:09:00|4581.5|4580.9|4581.5|4580.9|4581.5|4580.9|4581.25|4580.65|16
1644494950000|2022-02-10 12:09:10|4581.75|4581.15|4581.87|4581.27|4582|4581.4|4581.75|4581.15|34
1644494960000|2022-02-10 12:09:20|4581.75|4581.15|4582|4581.4|4582|4581.4|4581.75|4581.15|5
1644494970000|2022-02-10 12:09:30|4581.75|4581.15|4582|4581.4|4582|4581.4|4581.75|4581.15|27
1644494980000|2022-02-10 12:09:40|||||||||7
1644494990000|2022-02-10 12:09:50|||||||||2
1644495000000|2022-02-10 12:10:00|4581.75|4581.15|4581.75|4581.15|4581.75|4581.15|4581.62|4581.02|58
1644495010000|2022-02-10 12:10:10|4581.62|4581.02|4581.75|4581.15|4581.75|4581.15|4581.62|4581.02|5
1644495020000|2022-02-10 12:10:20|4582|4581.4|4581.75|4581.15|4582|4581.4|4581.75|4581.15|68
1644495030000|2022-02-10 12:10:30|||||||||19
1644495040000|2022-02-10 12:10:40|4581.62|4581.02|4581.5|4580.9|4581.75|4581.15|4581.5|4580.9|23
1644495050000|2022-02-10 12:10:50|4581.62|4581.02|4581.5|4580.9|4581.75|4581.15|4581.5|4580.9|21
1644495070000|2022-02-10 12:11:10|4581.62|4581.02|4581.5|4580.9|4581.62|4581.02|4581.5|4580.9|5
1644495090000|2022-02-10 12:11:30|4581.75|4581.15|4581.75|4581.15|4581.75|4581.15|4581.5|4580.9|20
1644495100000|2022-02-10 12:11:40|4581.62|4581.02|4581.75|4581.15|4581.75|4581.15|4581.62|4581.02|17
1644495120000|2022-02-10 12:12:00|4582|4581.4|4581.75|4581.15|4582|4581.4|4581.75|4581.15|19
1644495130000|2022-02-10 12:12:10|||||||||12
1644495140000|2022-02-10 12:12:20|4582|4581.4|4582|4581.4|4582|4581.4|4582|4581.4|13
1644495150000|2022-02-10 12:12:30|||||||||8
1644495160000|2022-02-10 12:12:40|4582.25|4581.65|4582|4581.4|4582.25|4581.65|4582|4581.4|31
1644495180000|2022-02-10 12:13:00|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|17
1644495190000|2022-02-10 12:13:10|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|96
1644495200000|2022-02-10 12:13:20|||||||||37
1644495210000|2022-02-10 12:13:30|4582.37|4581.77|4582.5|4581.9|4582.5|4581.9|4582.37|4581.77|94
1644495220000|2022-02-10 12:13:40|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|28
1644495230000|2022-02-10 12:13:50|4583|4582.4|4582.75|4582.15|4583|4582.4|4582.75|4582.15|54
1644495240000|2022-02-10 12:14:00|4583|4582.4|4583.37|4582.77|4583.75|4583.15|4583|4582.4|338
1644495250000|2022-02-10 12:14:10|4583.25|4582.65|4583.25|4582.65|4583.37|4582.77|4583.25|4582.65|83
1644495260000|2022-02-10 12:14:20|||||||||5
1644495270000|2022-02-10 12:14:30|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|55
1644495280000|2022-02-10 12:14:40|||||||||55
1644495290000|2022-02-10 12:14:50|4583.25|4582.65|4583.5|4582.9|4583.5|4582.9|4583.25|4582.65|32
1644495300000|2022-02-10 12:15:00|4583.37|4582.77|4582.75|4582.15|4583.5|4582.9|4582.75|4582.15|135
1644495310000|2022-02-10 12:15:10|4583|4582.4|4582.75|4582.15|4583|4582.4|4582.75|4582.15|24
1644495320000|2022-02-10 12:15:20|4583.25|4582.65|4582.75|4582.15|4583.25|4582.65|4582.75|4582.15|82
1644495330000|2022-02-10 12:15:30|4582.87|4582.27|4583|4582.4|4583|4582.4|4582.87|4582.27|21
1644495340000|2022-02-10 12:15:40|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|50
1644495360000|2022-02-10 12:16:00|4583|4582.4|4583|4582.4|4583.12|4582.52|4583|4582.4|40
1644495370000|2022-02-10 12:16:10|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|23
1644495380000|2022-02-10 12:16:20|4583.12|4582.52|4583.75|4583.15|4583.75|4583.15|4583|4582.4|89
1644495390000|2022-02-10 12:16:30|4584|4583.4|4584.25|4583.65|4584.25|4583.65|4584|4583.4|186
1644495400000|2022-02-10 12:16:40|4584|4583.4|4583.75|4583.15|4584.25|4583.65|4583.75|4583.15|41
1644495410000|2022-02-10 12:16:50|||||||||27
1644495420000|2022-02-10 12:17:00|4584|4583.4|4584|4583.4|4584|4583.4|4584|4583.4|28
1644495430000|2022-02-10 12:17:10|4584.25|4583.65|4584.25|4583.65|4584.25|4583.65|4584.25|4583.65|43
1644495440000|2022-02-10 12:17:20|4584|4583.4|4584.25|4583.65|4584.25|4583.65|4584|4583.4|15
1644495450000|2022-02-10 12:17:30|4584.5|4583.9|4584.5|4583.9|4584.5|4583.9|4584.5|4583.9|63
1644495460000|2022-02-10 12:17:40|4584.25|4583.65|4584.12|4583.52|4584.5|4583.9|4584.12|4583.52|44
1644495470000|2022-02-10 12:17:50|4584.25|4583.65|4584|4583.4|4584.25|4583.65|4583.87|4583.27|24
1644495480000|2022-02-10 12:18:00|4583.75|4583.15|4583.75|4583.15|4583.87|4583.27|4583.75|4583.15|34
1644495490000|2022-02-10 12:18:10|4583.5|4582.9|4583.5|4582.9|4583.75|4583.15|4583.25|4582.65|50
1644495500000|2022-02-10 12:18:20|4583.37|4582.77|4583|4582.4|4583.5|4582.9|4583|4582.4|220
1644495510000|2022-02-10 12:18:30|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|25
1644495520000|2022-02-10 12:18:40|4583|4582.4|4583.25|4582.65|4583.25|4582.65|4583|4582.4|28
1644495530000|2022-02-10 12:18:50|4583.5|4582.9|4583.25|4582.65|4583.5|4582.9|4583.25|4582.65|23
1644495540000|2022-02-10 12:19:00|4583.5|4582.9|4583.25|4582.65|4583.5|4582.9|4583.25|4582.65|31
1644495550000|2022-02-10 12:19:10|4583.12|4582.52|4583|4582.4|4583.12|4582.52|4583|4582.4|25
1644495560000|2022-02-10 12:19:20|||||||||3
1644495570000|2022-02-10 12:19:30|4583.25|4582.65|4583|4582.4|4583.25|4582.65|4583|4582.4|26
1644495580000|2022-02-10 12:19:40|4583.12|4582.52|4583.25|4582.65|4583.25|4582.65|4583.12|4582.52|10
1644495590000|2022-02-10 12:19:50|4583.12|4582.52|4583|4582.4|4583.25|4582.65|4583|4582.4|26
1644495600000|2022-02-10 12:20:00|4584.12|4583.52|4584|4583.4|4584.75|4584.15|4584|4583.4|529
1644495610000|2022-02-10 12:20:10|4584.25|4583.65|4584.25|4583.65|4584.25|4583.65|4584.25|4583.65|59
1644495620000|2022-02-10 12:20:20|4584.37|4583.77|4584.5|4583.9|4584.5|4583.9|4584.25|4583.65|96
1644495630000|2022-02-10 12:20:30|4584.25|4583.65|4584.5|4583.9|4584.5|4583.9|4584.25|4583.65|59
1644495640000|2022-02-10 12:20:40|4584.25|4583.65|4584.25|4583.65|4584.25|4583.65|4584.25|4583.65|14
1644495650000|2022-02-10 12:20:50|4584.37|4583.77|4584.25|4583.65|4584.37|4583.77|4584.25|4583.65|12
1644495660000|2022-02-10 12:21:00|4584.5|4583.9|4584.5|4583.9|4584.5|4583.9|4584.5|4583.9|12
1644495670000|2022-02-10 12:21:10|4584.25|4583.65|4584.5|4583.9|4584.5|4583.9|4584.25|4583.65|86
1644495680000|2022-02-10 12:21:20|4584.75|4584.15|4584.5|4583.9|4584.75|4584.15|4584.5|4583.9|13
1644495690000|2022-02-10 12:21:30|4584.62|4584.02|4584.75|4584.15|4584.75|4584.15|4584.5|4583.9|9
1644495700000|2022-02-10 12:21:40|4584.62|4584.02|4584.37|4583.77|4584.62|4584.02|4584.37|4583.77|13
1644495710000|2022-02-10 12:21:50|4584.5|4583.9|4584.5|4583.9|4584.5|4583.9|4584.5|4583.9|19
1644495720000|2022-02-10 12:22:00|4584.62|4584.02|4584.5|4583.9|4584.75|4584.15|4584.5|4583.9|15
1644495740000|2022-02-10 12:22:20|4584.75|4584.15|4584.75|4584.15|4584.75|4584.15|4584.75|4584.15|20
1644495750000|2022-02-10 12:22:30|4585|4584.4|4584.75|4584.15|4585.25|4584.65|4584.75|4584.15|261
1644495760000|2022-02-10 12:22:40|4584.5|4583.9|4584.5|4583.9|4584.5|4583.9|4584.5|4583.9|16
1644495770000|2022-02-10 12:22:50|4584.25|4583.65|4584|4583.4|4584.25|4583.65|4584|4583.4|98
1644495780000|2022-02-10 12:23:00|||||||||9
1644495790000|2022-02-10 12:23:10|||||||||23
1644495800000|2022-02-10 12:23:20|4584.25|4583.65|4584.25|4583.65|4584.25|4583.65|4584.12|4583.52|12
1644495810000|2022-02-10 12:23:30|4584|4583.4|4584.12|4583.52|4584.25|4583.65|4584|4583.4|58
1644495820000|2022-02-10 12:23:40|4584.25|4583.65|4584|4583.4|4584.25|4583.65|4584|4583.4|13
1644495830000|2022-02-10 12:23:50|4584.25|4583.65|4584.25|4583.65|4584.25|4583.65|4584.25|4583.65|19
1644495860000|2022-02-10 12:24:20|4584|4583.4|4584|4583.4|4584|4583.4|4584|4583.4|8
1644495870000|2022-02-10 12:24:30|4584.25|4583.65|4584.25|4583.65|4584.25|4583.65|4584.25|4583.65|16
1644495880000|2022-02-10 12:24:40|4584.5|4583.9|4584.5|4583.9|4584.5|4583.9|4584.5|4583.9|23
1644495890000|2022-02-10 12:24:50|||||||||2
1644495900000|2022-02-10 12:25:00|||||||||2
1644495910000|2022-02-10 12:25:10|||||||||27
1644495920000|2022-02-10 12:25:20|4584.25|4583.65|4584.37|4583.77|4584.37|4583.77|4584.25|4583.65|57
1644495930000|2022-02-10 12:25:30|4584.25|4583.65|4584.25|4583.65|4584.37|4583.77|4584.25|4583.65|12
1644495940000|2022-02-10 12:25:40|4584|4583.4|4583.75|4583.15|4584|4583.4|4583.75|4583.15|49
1644495950000|2022-02-10 12:25:50|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|85
1644495960000|2022-02-10 12:26:00|4583.62|4583.02|4583.75|4583.15|4583.75|4583.15|4583.5|4582.9|68
1644495970000|2022-02-10 12:26:10|4583.62|4583.02|4583.5|4582.9|4583.75|4583.15|4583.5|4582.9|38
1644495980000|2022-02-10 12:26:20|4583.37|4582.77|4583.5|4582.9|4583.5|4582.9|4583.37|4582.77|30
1644495990000|2022-02-10 12:26:30|4583.37|4582.77|4583.25|4582.65|4583.5|4582.9|4583.25|4582.65|28
1644496000000|2022-02-10 12:26:40|4583|4582.4|4583|4582.4|4583|4582.4|4583|4582.4|52
1644496010000|2022-02-10 12:26:50|4582.75|4582.15|4582.62|4582.02|4583|4582.4|4582.62|4582.02|61
1644496020000|2022-02-10 12:27:00|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4582.5|4581.9|39
1644496030000|2022-02-10 12:27:10|||||||||4
1644496040000|2022-02-10 12:27:20|||||||||110
1644496050000|2022-02-10 12:27:30|||||||||13
1644496060000|2022-02-10 12:27:40|||||||||1
1644496070000|2022-02-10 12:27:50|||||||||66
1644496080000|2022-02-10 12:28:00|4583|4582.4|4582.75|4582.15|4583|4582.4|4582.75|4582.15|99
1644496090000|2022-02-10 12:28:10|4583|4582.4|4583|4582.4|4583|4582.4|4583|4582.4|69
1644496100000|2022-02-10 12:28:20|||||||||2
1644496110000|2022-02-10 12:28:30|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|9
1644496120000|2022-02-10 12:28:40|4582.75|4582.15|4583|4582.4|4583.12|4582.52|4582.75|4582.15|100
1644496130000|2022-02-10 12:28:50|4582.87|4582.27|4582.87|4582.27|4582.87|4582.27|4582.75|4582.15|16
1644496140000|2022-02-10 12:29:00|4582.75|4582.15|4582.87|4582.27|4582.87|4582.27|4582.75|4582.15|16
1644496150000|2022-02-10 12:29:10|4582.75|4582.15|4583|4582.4|4583|4582.4|4582.75|4582.15|76
1644496170000|2022-02-10 12:29:30|||||||||1
1644496180000|2022-02-10 12:29:40|4582.75|4582.15|4583|4582.4|4583|4582.4|4582.75|4582.15|47
1644496190000|2022-02-10 12:29:50|4582.87|4582.27|4583|4582.4|4583|4582.4|4582.87|4582.27|12
1644496200000|2022-02-10 12:30:00|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|4583|4582.4|57
1644496210000|2022-02-10 12:30:10|4583.37|4582.77|4583.37|4582.77|4583.5|4582.9|4583.25|4582.65|31
1644496220000|2022-02-10 12:30:20|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|4583.25|4582.65|28
1644496230000|2022-02-10 12:30:30|||||||||4
1644496240000|2022-02-10 12:30:40|4583.25|4582.65|4583|4582.4|4583.25|4582.65|4583|4582.4|51
1644496250000|2022-02-10 12:30:50|||||||||24
1644496260000|2022-02-10 12:31:00|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|67
1644496270000|2022-02-10 12:31:10|||||||||9
1644496280000|2022-02-10 12:31:20|||||||||27
1644496290000|2022-02-10 12:31:30|4583|4582.4|4583|4582.4|4583|4582.4|4583|4582.4|19
1644496300000|2022-02-10 12:31:40|4582.87|4582.27|4582.75|4582.15|4582.87|4582.27|4582.75|4582.15|10
1644496310000|2022-02-10 12:31:50|4582.62|4582.02|4582.5|4581.9|4582.62|4582.02|4582.5|4581.9|59
1644496320000|2022-02-10 12:32:00|4582.75|4582.15|4582.25|4581.65|4582.75|4582.15|4582.25|4581.65|89
1644496330000|2022-02-10 12:32:10|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.25|4581.65|60
1644496340000|2022-02-10 12:32:20|4582.25|4581.65|4582.75|4582.15|4582.75|4582.15|4582.25|4581.65|61
1644496350000|2022-02-10 12:32:30|4583|4582.4|4583|4582.4|4583.25|4582.65|4583|4582.4|106
1644496360000|2022-02-10 12:32:40|4582.75|4582.15|4582.75|4582.15|4583|4582.4|4582.75|4582.15|171
1644496370000|2022-02-10 12:32:50|4582.5|4581.9|4582.37|4581.77|4582.5|4581.9|4582.37|4581.77|30
1644496380000|2022-02-10 12:33:00|4582.25|4581.65|4582|4581.4|4582.5|4581.9|4582|4581.4|52
1644496390000|2022-02-10 12:33:10|4582.25|4581.65|4582|4581.4|4582.25|4581.65|4582|4581.4|56
1644496400000|2022-02-10 12:33:20|4582.12|4581.52|4582.25|4581.65|4582.25|4581.65|4582.12|4581.52|10
1644496410000|2022-02-10 12:33:30|||||||||12
1644496420000|2022-02-10 12:33:40|||||||||2
1644496430000|2022-02-10 12:33:50|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|17
1644496440000|2022-02-10 12:34:00|4582.37|4581.77|4582.5|4581.9|4582.5|4581.9|4582.25|4581.65|57
1644496480000|2022-02-10 12:34:40|4583|4582.4|4582.75|4582.15|4583|4582.4|4582.75|4582.15|204
1644496490000|2022-02-10 12:34:50|4583|4582.4|4582.75|4582.15|4583|4582.4|4582.75|4582.15|30
1644496510000|2022-02-10 12:35:10|||||||||21
1644496520000|2022-02-10 12:35:20|4582.5|4581.9|4582.25|4581.65|4582.5|4581.9|4582.25|4581.65|55
1644496530000|2022-02-10 12:35:30|4582.37|4581.77|4582.37|4581.77|4582.37|4581.77|4582.25|4581.65|21
1644496540000|2022-02-10 12:35:40|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|0
1644496550000|2022-02-10 12:35:50|4582.5|4581.9|4582.25|4581.65|4582.5|4581.9|4582.25|4581.65|11
1644496560000|2022-02-10 12:36:00|4582.37|4581.77|4582.5|4581.9|4582.5|4581.9|4582.37|4581.77|14
1644496570000|2022-02-10 12:36:10|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|34
1644496580000|2022-02-10 12:36:20|4583|4582.4|4582.75|4582.15|4583|4582.4|4582.75|4582.15|46
1644496590000|2022-02-10 12:36:30|4582.62|4582.02|4582.75|4582.15|4582.75|4582.15|4582.62|4582.02|42
1644496610000|2022-02-10 12:36:50|||||||||2
1644496620000|2022-02-10 12:37:00|4582.87|4582.27|4583|4582.4|4583|4582.4|4582.87|4582.27|9
1644496630000|2022-02-10 12:37:10|4582.87|4582.27|4582.75|4582.15|4582.87|4582.27|4582.75|4582.15|21
1644496640000|2022-02-10 12:37:20|4583|4582.4|4583|4582.4|4583|4582.4|4583|4582.4|9
1644496650000|2022-02-10 12:37:30|||||||||17
1644496660000|2022-02-10 12:37:40|||||||||53
1644496670000|2022-02-10 12:37:50|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|35
1644496680000|2022-02-10 12:38:00|4583.37|4582.77|4583.5|4582.9|4583.5|4582.9|4583.25|4582.65|20
1644496690000|2022-02-10 12:38:10|||||||||5
1644496700000|2022-02-10 12:38:20|4583.75|4583.15|4583.25|4582.65|4583.75|4583.15|4583.25|4582.65|79
1644496710000|2022-02-10 12:38:30|||||||||6
1644496720000|2022-02-10 12:38:40|4583|4582.4|4583|4582.4|4583|4582.4|4583|4582.4|48
1644496730000|2022-02-10 12:38:50|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|17
1644496740000|2022-02-10 12:39:00|4583.12|4582.52|4583.25|4582.65|4583.37|4582.77|4583.12|4582.52|40
1644496750000|2022-02-10 12:39:10|||||||||7
1644496770000|2022-02-10 12:39:30|||||||||1
1644496780000|2022-02-10 12:39:40|||||||||13
1644496790000|2022-02-10 12:39:50|4583|4582.4|4583|4582.4|4583|4582.4|4583|4582.4|77
1644496800000|2022-02-10 12:40:00|||||||||17
1644496810000|2022-02-10 12:40:10|4583.12|4582.52|4582.75|4582.15|4583.12|4582.52|4582.5|4581.9|60
1644496820000|2022-02-10 12:40:20|||||||||10
1644496830000|2022-02-10 12:40:30|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|19
1644496840000|2022-02-10 12:40:40|4582.62|4582.02|4582.75|4582.15|4582.75|4582.15|4582.62|4582.02|10
1644496850000|2022-02-10 12:40:50|4582.87|4582.27|4583|4582.4|4583|4582.4|4582.87|4582.27|16
1644496870000|2022-02-10 12:41:10|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|16
1644496880000|2022-02-10 12:41:20|||||||||22
1644496890000|2022-02-10 12:41:30|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|35
1644496900000|2022-02-10 12:41:40|4582.37|4581.77|4582.5|4581.9|4582.5|4581.9|4582.37|4581.77|27
1644496910000|2022-02-10 12:41:50|4582.37|4581.77|4582.25|4581.65|4582.5|4581.9|4582.25|4581.65|44
1644496920000|2022-02-10 12:42:00|4582.5|4581.9|4582.25|4581.65|4582.5|4581.9|4582.25|4581.65|90
1644496930000|2022-02-10 12:42:10|4582|4581.4|4582.25|4581.65|4582.25|4581.65|4582|4581.4|45
1644496940000|2022-02-10 12:42:20|4582|4581.4|4582|4581.4|4582.25|4581.65|4582|4581.4|105
1644496950000|2022-02-10 12:42:30|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|14
1644496960000|2022-02-10 12:42:40|||||||||10
1644496970000|2022-02-10 12:42:50|4582.37|4581.77|4582|4581.4|4582.37|4581.77|4582|4581.4|54
1644496980000|2022-02-10 12:43:00|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|6
1644496990000|2022-02-10 12:43:10|||||||||38
1644497000000|2022-02-10 12:43:20|||||||||29
1644497010000|2022-02-10 12:43:30|4582.12|4581.52|4582|4581.4|4582.25|4581.65|4582|4581.4|19
1644497020000|2022-02-10 12:43:40|||||||||4
1644497030000|2022-02-10 12:43:50|||||||||23
1644497040000|2022-02-10 12:44:00|4582.12|4581.52|4582|4581.4|4582.12|4581.52|4582|4581.4|94
1644497050000|2022-02-10 12:44:10|||||||||13
1644497060000|2022-02-10 12:44:20|||||||||26
1644497070000|2022-02-10 12:44:30|||||||||8
1644497080000|2022-02-10 12:44:40|||||||||71
1644497090000|2022-02-10 12:44:50|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|4582.25|4581.65|82
1644497100000|2022-02-10 12:45:00|4582|4581.4|4582|4581.4|4582|4581.4|4582|4581.4|21
1644497110000|2022-02-10 12:45:10|4582.25|4581.65|4582|4581.4|4582.25|4581.65|4582|4581.4|16
1644497120000|2022-02-10 12:45:20|||||||||31
1644497130000|2022-02-10 12:45:30|||||||||17
1644497140000|2022-02-10 12:45:40|4582.25|4581.65|4582.25|4581.65|4582.5|4581.9|4582.25|4581.65|46
1644497150000|2022-02-10 12:45:50|||||||||19
1644497160000|2022-02-10 12:46:00|||||||||5
1644497180000|2022-02-10 12:46:20|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|16
1644497190000|2022-02-10 12:46:30|4582.75|4582.15|4582.5|4581.9|4582.75|4582.15|4582.5|4581.9|67
1644497200000|2022-02-10 12:46:40|4582.37|4581.77|4582.25|4581.65|4582.37|4581.77|4582.25|4581.65|6
1644497210000|2022-02-10 12:46:50|||||||||14
1644497220000|2022-02-10 12:47:00|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|34
1644497230000|2022-02-10 12:47:10|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|42
1644497240000|2022-02-10 12:47:20|4583|4582.4|4583|4582.4|4583|4582.4|4583|4582.4|39
1644497250000|2022-02-10 12:47:30|4582.87|4582.27|4583|4582.4|4583|4582.4|4582.87|4582.27|2
1644497260000|2022-02-10 12:47:40|||||||||11
1644497270000|2022-02-10 12:47:50|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|86
1644497280000|2022-02-10 12:48:00|4582.5|4581.9|4582.25|4581.65|4582.5|4581.9|4582.25|4581.65|55
1644497290000|2022-02-10 12:48:10|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|22
1644497300000|2022-02-10 12:48:20|||||||||33
1644497310000|2022-02-10 12:48:30|||||||||7
1644497320000|2022-02-10 12:48:40|||||||||7
1644497330000|2022-02-10 12:48:50|4582.37|4581.77|4582.25|4581.65|4582.37|4581.77|4582.25|4581.65|48
1644497340000|2022-02-10 12:49:00|4582.37|4581.77|4582.5|4581.9|4582.5|4581.9|4582.37|4581.77|12
1644497350000|2022-02-10 12:49:10|4582.37|4581.77|4582.25|4581.65|4582.5|4581.9|4582.25|4581.65|51
1644497360000|2022-02-10 12:49:20|4582|4581.4|4582|4581.4|4582|4581.4|4582|4581.4|93
1644497370000|2022-02-10 12:49:30|||||||||2
1644497380000|2022-02-10 12:49:40|4582.25|4581.65|4582.12|4581.52|4582.25|4581.65|4582|4581.4|97
1644497390000|2022-02-10 12:49:50|4582.25|4581.65|4582.37|4581.77|4582.37|4581.77|4582.25|4581.65|36
1644497400000|2022-02-10 12:50:00|4582.25|4581.65|4582.5|4581.9|4582.5|4581.9|4582.25|4581.65|21
1644497410000|2022-02-10 12:50:10|4582.37|4581.77|4582.25|4581.65|4582.37|4581.77|4582.25|4581.65|11
1644497420000|2022-02-10 12:50:20|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|10
1644497430000|2022-02-10 12:50:30|||||||||2
1644497440000|2022-02-10 12:50:40|4582.75|4582.15|4582.5|4581.9|4582.75|4582.15|4582.5|4581.9|27
1644497450000|2022-02-10 12:50:50|4583|4582.4|4583|4582.4|4583|4582.4|4583|4582.4|82
1644497460000|2022-02-10 12:51:00|4583.25|4582.65|4583.37|4582.77|4583.5|4582.9|4583.25|4582.65|81
1644497470000|2022-02-10 12:51:10|4583.5|4582.9|4583.5|4582.9|4583.75|4583.15|4583.5|4582.9|43
1644497480000|2022-02-10 12:51:20|4583.62|4583.02|4583.5|4582.9|4583.62|4583.02|4583.5|4582.9|26
1644497490000|2022-02-10 12:51:30|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|64
1644497500000|2022-02-10 12:51:40|4583.87|4583.27|4583.87|4583.27|4584|4583.4|4583.75|4583.15|116
1644497510000|2022-02-10 12:51:50|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|25
1644497520000|2022-02-10 12:52:00|4584|4583.4|4583.75|4583.15|4584|4583.4|4583.75|4583.15|70
1644497530000|2022-02-10 12:52:10|4583.5|4582.9|4583.87|4583.27|4583.87|4583.27|4583.5|4582.9|25
1644497540000|2022-02-10 12:52:20|4583.75|4583.15|4584|4583.4|4584|4583.4|4583.75|4583.15|2
1644497550000|2022-02-10 12:52:30|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|16
1644497560000|2022-02-10 12:52:40|||||||||8
1644497570000|2022-02-10 12:52:50|4583.62|4583.02|4583.5|4582.9|4583.62|4583.02|4583.5|4582.9|30
1644497580000|2022-02-10 12:53:00|||||||||11
1644497590000|2022-02-10 12:53:10|4583.25|4582.65|4583.12|4582.52|4583.25|4582.65|4583.12|4582.52|35
1644497600000|2022-02-10 12:53:20|4583.25|4582.65|4582.75|4582.15|4583.25|4582.65|4582.75|4582.15|108
1644497610000|2022-02-10 12:53:30|||||||||44
1644497620000|2022-02-10 12:53:40|4583|4582.4|4583|4582.4|4583|4582.4|4582.87|4582.27|29
1644497630000|2022-02-10 12:53:50|4582.75|4582.15|4583|4582.4|4583|4582.4|4582.75|4582.15|18
1644497640000|2022-02-10 12:54:00|||||||||2
1644497660000|2022-02-10 12:54:20|||||||||10
1644497670000|2022-02-10 12:54:30|||||||||111
1644497680000|2022-02-10 12:54:40|||||||||7
1644497690000|2022-02-10 12:54:50|||||||||3
1644497700000|2022-02-10 12:55:00|4583.25|4582.65|4583.5|4582.9|4583.5|4582.9|4583.25|4582.65|92
1644497710000|2022-02-10 12:55:10|4583.62|4583.02|4583.75|4583.15|4583.75|4583.15|4583.62|4583.02|20
1644497720000|2022-02-10 12:55:20|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|4583|4582.4|74
1644497730000|2022-02-10 12:55:30|4583.75|4583.15|4583.87|4583.27|4584|4583.4|4583.75|4583.15|281
1644497740000|2022-02-10 12:55:40|4584|4583.4|4584.12|4583.52|4584.25|4583.65|4584|4583.4|109
1644497750000|2022-02-10 12:55:50|4584|4583.4|4584.12|4583.52|4584.25|4583.65|4584|4583.4|46
1644497760000|2022-02-10 12:56:00|4584|4583.4|4584.37|4583.77|4584.37|4583.77|4584|4583.4|77
1644497770000|2022-02-10 12:56:10|4584.5|4583.9|4584.5|4583.9|4584.5|4583.9|4584.25|4583.65|43
1644497780000|2022-02-10 12:56:20|4584|4583.4|4584|4583.4|4584|4583.4|4584|4583.4|127
1644497790000|2022-02-10 12:56:30|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|83
1644497800000|2022-02-10 12:56:40|4584|4583.4|4584|4583.4|4584|4583.4|4584|4583.4|28
1644497810000|2022-02-10 12:56:50|4583.75|4583.15|4583.75|4583.15|4584|4583.4|4583.75|4583.15|25
1644497820000|2022-02-10 12:57:00|4583.25|4582.65|4582.75|4582.15|4583.25|4582.65|4582.75|4582.15|209
1644497830000|2022-02-10 12:57:10|||||||||19
1644497840000|2022-02-10 12:57:20|4582.25|4581.65|4582.12|4581.52|4582.25|4581.65|4582|4581.4|175
1644497850000|2022-02-10 12:57:30|4582.25|4581.65|4582.12|4581.52|4582.25|4581.65|4582|4581.4|124
1644497860000|2022-02-10 12:57:40|4582.25|4581.65|4582|4581.4|4582.25|4581.65|4582|4581.4|12
1644497870000|2022-02-10 12:57:50|4582.12|4581.52|4582|4581.4|4582.25|4581.65|4582|4581.4|142
1644497880000|2022-02-10 12:58:00|||||||||3
1644497890000|2022-02-10 12:58:10|4582.25|4581.65|4582.25|4581.65|4582.5|4581.9|4582.25|4581.65|351
1644497900000|2022-02-10 12:58:20|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|48
1644497930000|2022-02-10 12:58:50|4582.75|4582.15|4582.75|4582.15|4583|4582.4|4582.75|4582.15|55
1644497940000|2022-02-10 12:59:00|4582.87|4582.27|4583|4582.4|4583|4582.4|4582.87|4582.27|21
1644497950000|2022-02-10 12:59:10|||||||||8
1644497960000|2022-02-10 12:59:20|4582.87|4582.27|4583|4582.4|4583|4582.4|4582.87|4582.27|76
1644497970000|2022-02-10 12:59:30|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|20
1644497980000|2022-02-10 12:59:40|||||||||22
1644497990000|2022-02-10 12:59:50|||||||||16
1644498000000|2022-02-10 13:00:00|4583.75|4583.15|4584|4583.4|4584|4583.4|4583.75|4583.15|218
1644498010000|2022-02-10 13:00:10|4584.25|4583.65|4584.25|4583.65|4584.5|4583.9|4584.25|4583.65|73
1644498020000|2022-02-10 13:00:20|4584|4583.4|4583.75|4583.15|4584|4583.4|4583.5|4582.9|69
1644498030000|2022-02-10 13:00:30|4584|4583.4|4584|4583.4|4584|4583.4|4584|4583.4|46
1644498040000|2022-02-10 13:00:40|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|43
1644498050000|2022-02-10 13:00:50|||||||||15
1644498060000|2022-02-10 13:01:00|4583.5|4582.9|4583.25|4582.65|4584|4583.4|4583|4582.4|130
1644498070000|2022-02-10 13:01:10|4583|4582.4|4583|4582.4|4583.25|4582.65|4583|4582.4|52
1644498080000|2022-02-10 13:01:20|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|28
1644498090000|2022-02-10 13:01:30|4583|4582.4|4583|4582.4|4583|4582.4|4583|4582.4|60
1644498100000|2022-02-10 13:01:40|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|21
1644498110000|2022-02-10 13:01:50|4583|4582.4|4583|4582.4|4583.12|4582.52|4583|4582.4|44
1644498120000|2022-02-10 13:02:00|4582.87|4582.27|4583|4582.4|4583|4582.4|4582.75|4582.15|33
1644498130000|2022-02-10 13:02:10|4583.25|4582.65|4583.5|4582.9|4583.5|4582.9|4583.25|4582.65|71
1644498140000|2022-02-10 13:02:20|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|35
1644498150000|2022-02-10 13:02:30|4583|4582.4|4583.25|4582.65|4583.25|4582.65|4583|4582.4|24
1644498160000|2022-02-10 13:02:40|4583|4582.4|4583.5|4582.9|4583.5|4582.9|4582.75|4582.15|82
1644498170000|2022-02-10 13:02:50|4583.37|4582.77|4583.5|4582.9|4583.5|4582.9|4583.25|4582.65|10
1644498180000|2022-02-10 13:03:00|4583.75|4583.15|4583.5|4582.9|4583.75|4583.15|4583.5|4582.9|41
1644498190000|2022-02-10 13:03:10|4583.75|4583.15|4584|4583.4|4584|4583.4|4583.75|4583.15|26
1644498200000|2022-02-10 13:03:20|4584.12|4583.52|4584|4583.4|4584.25|4583.65|4584|4583.4|98
1644498210000|2022-02-10 13:03:30|4583.87|4583.27|4583.75|4583.15|4583.87|4583.27|4583.75|4583.15|12
1644498220000|2022-02-10 13:03:40|||||||||22
1644498230000|2022-02-10 13:03:50|4583.87|4583.27|4584|4583.4|4584|4583.4|4583.87|4583.27|50
1644498240000|2022-02-10 13:04:00|||||||||1
1644498250000|2022-02-10 13:04:10|4584.12|4583.52|4584.12|4583.52|4584.12|4583.52|4584.12|4583.52|2
1644498260000|2022-02-10 13:04:20|4584|4583.4|4584|4583.4|4584.25|4583.65|4584|4583.4|136
1644498270000|2022-02-10 13:04:30|4583.75|4583.15|4585.25|4584.65|4585.25|4584.65|4583.75|4583.15|214
1644498280000|2022-02-10 13:04:40|4585|4584.4|4586|4585.4|4586|4585.4|4585|4584.4|393
1644498290000|2022-02-10 13:04:50|4585.87|4585.27|4586|4585.4|4586.25|4585.65|4585.75|4585.15|400
1644498300000|2022-02-10 13:05:00|4585.87|4585.27|4586|4585.4|4586|4585.4|4585.75|4585.15|128
1644498310000|2022-02-10 13:05:10|4586.25|4585.65|4586.5|4585.9|4586.5|4585.9|4586.25|4585.65|210
1644498320000|2022-02-10 13:05:20|4586.75|4586.15|4587.25|4586.65|4587.25|4586.65|4586.75|4586.15|275
1644498330000|2022-02-10 13:05:30|4587.12|4586.52|4587|4586.4|4587.25|4586.65|4587|4586.4|291
1644498340000|2022-02-10 13:05:40|4586.75|4586.15|4587.25|4586.65|4587.25|4586.65|4586.75|4586.15|203
1644498350000|2022-02-10 13:05:50|4587.5|4586.9|4588.25|4587.65|4588.5|4587.9|4587.5|4586.9|507
1644498360000|2022-02-10 13:06:00|4588.5|4587.9|4589|4588.4|4589|4588.4|4588.25|4587.65|385
1644498370000|2022-02-10 13:06:10|4588.75|4588.15|4589|4588.4|4589.75|4589.15|4588.75|4588.15|465
1644498380000|2022-02-10 13:06:20|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|4588.5|4587.9|218
1644498390000|2022-02-10 13:06:30|4588.5|4587.9|4589|4588.4|4589|4588.4|4588.5|4587.9|119
1644498400000|2022-02-10 13:06:40|4589.25|4588.65|4590|4589.4|4590|4589.4|4589.25|4588.65|303
1644498410000|2022-02-10 13:06:50|4589.87|4589.27|4590.5|4589.9|4590.5|4589.9|4589.75|4589.15|173
1644498420000|2022-02-10 13:07:00|4590.25|4589.65|4589|4588.4|4590.5|4589.9|4589|4588.4|468
1644498430000|2022-02-10 13:07:10|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|145
1644498440000|2022-02-10 13:07:20|4588.5|4587.9|4588.25|4587.65|4588.5|4587.9|4588.25|4587.65|279
1644498450000|2022-02-10 13:07:30|4588.5|4587.9|4588.5|4587.9|4588.5|4587.9|4588.5|4587.9|179
1644498460000|2022-02-10 13:07:40|4588.75|4588.15|4589|4588.4|4589.25|4588.65|4588.75|4588.15|158
1644498470000|2022-02-10 13:07:50|4589.25|4588.65|4590|4589.4|4590|4589.4|4589.25|4588.65|180
1644498480000|2022-02-10 13:08:00|4589.5|4588.9|4589.25|4588.65|4589.75|4589.15|4589.25|4588.65|157
1644498490000|2022-02-10 13:08:10|4589.37|4588.77|4589|4588.4|4589.37|4588.77|4588.75|4588.15|129
1644498500000|2022-02-10 13:08:20|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|4588.75|4588.15|53
1644498510000|2022-02-10 13:08:30|4588.5|4587.9|4589|4588.4|4589|4588.4|4588.5|4587.9|107
1644498520000|2022-02-10 13:08:40|4589.25|4588.65|4589.5|4588.9|4589.5|4588.9|4589.25|4588.65|101
1644498530000|2022-02-10 13:08:50|4589.75|4589.15|4590|4589.4|4590|4589.4|4589.75|4589.15|59
1644498540000|2022-02-10 13:09:00|4589.87|4589.27|4590|4589.4|4590|4589.4|4589.75|4589.15|90
1644498550000|2022-02-10 13:09:10|4590.25|4589.65|4590|4589.4|4590.37|4589.77|4590|4589.4|214
1644498560000|2022-02-10 13:09:20|4590.25|4589.65|4590|4589.4|4590.25|4589.65|4590|4589.4|81
1644498570000|2022-02-10 13:09:30|4590.25|4589.65|4590|4589.4|4590.5|4589.9|4590|4589.4|141
1644498580000|2022-02-10 13:09:40|4590.5|4589.9|4590.5|4589.9|4590.5|4589.9|4590.5|4589.9|77
1644498590000|2022-02-10 13:09:50|||||||||80
1644498600000|2022-02-10 13:10:00|4590.25|4589.65|4590|4589.4|4590.25|4589.65|4589.75|4589.15|157
1644498610000|2022-02-10 13:10:10|4589.87|4589.27|4589.75|4589.15|4590|4589.4|4589.75|4589.15|45
1644498620000|2022-02-10 13:10:20|4589.5|4588.9|4589.25|4588.65|4589.5|4588.9|4589.12|4588.52|72
1644498630000|2022-02-10 13:10:30|4589|4588.4|4588.5|4587.9|4589|4588.4|4588.5|4587.9|289
1644498640000|2022-02-10 13:10:40|4588.25|4587.65|4588.5|4587.9|4588.5|4587.9|4588.25|4587.65|342
1644498650000|2022-02-10 13:10:50|4588.25|4587.65|4588|4587.4|4588.25|4587.65|4588|4587.4|122
1644498660000|2022-02-10 13:11:00|4587.87|4587.27|4588|4587.4|4588|4587.4|4587.87|4587.27|101
1644498670000|2022-02-10 13:11:10|4587.75|4587.15|4588|4587.4|4588|4587.4|4587.75|4587.15|49
1644498680000|2022-02-10 13:11:20|4587.75|4587.15|4587.75|4587.15|4587.75|4587.15|4587.75|4587.15|38
1644498690000|2022-02-10 13:11:30|4587.5|4586.9|4587.5|4586.9|4587.5|4586.9|4587.5|4586.9|176
1644498700000|2022-02-10 13:11:40|4587.75|4587.15|4588|4587.4|4588|4587.4|4587.62|4587.02|45
1644498710000|2022-02-10 13:11:50|4588.25|4587.65|4588.25|4587.65|4588.25|4587.65|4588.25|4587.65|88
1644498720000|2022-02-10 13:12:00|4588.12|4587.52|4588.25|4587.65|4588.25|4587.65|4588|4587.4|48
1644498730000|2022-02-10 13:12:10|4588|4587.4|4588|4587.4|4588|4587.4|4588|4587.4|47
1644498740000|2022-02-10 13:12:20|4588.25|4587.65|4588|4587.4|4588.25|4587.65|4588|4587.4|65
1644498750000|2022-02-10 13:12:30|4588.12|4587.52|4588|4587.4|4588.12|4587.52|4588|4587.4|64
1644498760000|2022-02-10 13:12:40|4587.87|4587.27|4587.5|4586.9|4587.87|4587.27|4587.5|4586.9|20
1644498770000|2022-02-10 13:12:50|||||||||11
1644498780000|2022-02-10 13:13:00|||||||||11
1644498790000|2022-02-10 13:13:10|||||||||6
1644498800000|2022-02-10 13:13:20|4587.25|4586.65|4587.25|4586.65|4587.25|4586.65|4587.25|4586.65|91
1644498810000|2022-02-10 13:13:30|4587|4586.4|4587.25|4586.65|4587.25|4586.65|4587|4586.4|94
1644498820000|2022-02-10 13:13:40|4587|4586.4|4586.75|4586.15|4587|4586.4|4586.75|4586.15|128
1644498830000|2022-02-10 13:13:50|4586.5|4585.9|4586.5|4585.9|4586.75|4586.15|4586.5|4585.9|118
1644498840000|2022-02-10 13:14:00|4586.75|4586.15|4586.5|4585.9|4586.75|4586.15|4586.5|4585.9|61
1644498850000|2022-02-10 13:14:10|4586.37|4585.77|4586.25|4585.65|4586.37|4585.77|4586.25|4585.65|27
1644498860000|2022-02-10 13:14:20|||||||||16
1644498870000|2022-02-10 13:14:30|4586.37|4585.77|4586.37|4585.77|4586.37|4585.77|4586.37|4585.77|42
1644498880000|2022-02-10 13:14:40|4586.5|4585.9|4586.5|4585.9|4586.75|4586.15|4586.5|4585.9|62
1644498890000|2022-02-10 13:14:50|4586.75|4586.15|4586.25|4585.65|4586.75|4586.15|4586.25|4585.65|82
1644498900000|2022-02-10 13:15:00|4586.5|4585.9|4586|4585.4|4586.5|4585.9|4586|4585.4|34
1644498910000|2022-02-10 13:15:10|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|46
1644498920000|2022-02-10 13:15:20|4586.5|4585.9|4586.5|4585.9|4586.5|4585.9|4586.5|4585.9|14
1644498930000|2022-02-10 13:15:30|||||||||16
1644498940000|2022-02-10 13:15:40|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|27
1644498950000|2022-02-10 13:15:50|4586.5|4585.9|4586.25|4585.65|4586.5|4585.9|4586.25|4585.65|25
1644498960000|2022-02-10 13:16:00|4586|4585.4|4586.25|4585.65|4586.25|4585.65|4586|4585.4|138
1644498970000|2022-02-10 13:16:10|4586.37|4585.77|4586.25|4585.65|4586.37|4585.77|4586.25|4585.65|33
1644498980000|2022-02-10 13:16:20|4586.5|4585.9|4586.5|4585.9|4586.75|4586.15|4586.5|4585.9|196
1644498990000|2022-02-10 13:16:30|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|13
1644499000000|2022-02-10 13:16:40|4586.5|4585.9|4586.25|4585.65|4586.5|4585.9|4586.25|4585.65|124
1644499010000|2022-02-10 13:16:50|4586|4585.4|4585.75|4585.15|4586|4585.4|4585.75|4585.15|77
1644499020000|2022-02-10 13:17:00|4585.5|4584.9|4585.75|4585.15|4586|4585.4|4585.5|4584.9|324
1644499030000|2022-02-10 13:17:10|4586|4585.4|4586|4585.4|4586|4585.4|4586|4585.4|90
1644499040000|2022-02-10 13:17:20|4586.5|4585.9|4587|4586.4|4587|4586.4|4586.5|4585.9|139
1644499050000|2022-02-10 13:17:30|4587.25|4586.65|4587|4586.4|4587.25|4586.65|4587|4586.4|314
1644499060000|2022-02-10 13:17:40|4586.75|4586.15|4586.5|4585.9|4586.75|4586.15|4586.5|4585.9|210
1644499070000|2022-02-10 13:17:50|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|4586.25|4585.65|80
1644499080000|2022-02-10 13:18:00|4586|4585.4|4586.5|4585.9|4586.5|4585.9|4586|4585.4|130
1644499090000|2022-02-10 13:18:10|4586.25|4585.65|4586.25|4585.65|4586.5|4585.9|4586.25|4585.65|138
1644499100000|2022-02-10 13:18:20|4586.12|4585.52|4586|4585.4|4586.25|4585.65|4585.5|4584.9|250
1644499110000|2022-02-10 13:18:30|4585.5|4584.9|4585.5|4584.9|4586|4585.4|4585.5|4584.9|584
1644499120000|2022-02-10 13:18:40|||||||||72
1644499130000|2022-02-10 13:18:50|4585.75|4585.15|4585.5|4584.9|4585.75|4585.15|4585.5|4584.9|41
1644499140000|2022-02-10 13:19:00|4585.75|4585.15|4585.5|4584.9|4585.75|4585.15|4585.5|4584.9|75
1644499150000|2022-02-10 13:19:10|||||||||62
1644499160000|2022-02-10 13:19:20|||||||||22
1644499170000|2022-02-10 13:19:30|||||||||6
1644499180000|2022-02-10 13:19:40|4585.75|4585.15|4585.75|4585.15|4585.75|4585.15|4585.5|4584.9|67
1644499190000|2022-02-10 13:19:50|4585.5|4584.9|4585.5|4584.9|4585.5|4584.9|4585.5|4584.9|29
1644499200000|2022-02-10 13:20:00|4585.25|4584.65|4585.25|4584.65|4585.25|4584.65|4585.25|4584.65|55
1644499210000|2022-02-10 13:20:10|||||||||4
1644499220000|2022-02-10 13:20:20|4585.37|4584.77|4585.25|4584.65|4585.37|4584.77|4585.25|4584.65|38
1644499230000|2022-02-10 13:20:30|4585|4584.4|4585|4584.4|4585|4584.4|4585|4584.4|82
1644499240000|2022-02-10 13:20:40|4585.25|4584.65|4585.5|4584.9|4585.5|4584.9|4585.25|4584.65|47
1644499250000|2022-02-10 13:20:50|4585.62|4585.02|4585.5|4584.9|4585.75|4585.15|4585.5|4584.9|99
1644499260000|2022-02-10 13:21:00|4585.75|4585.15|4585.75|4585.15|4585.75|4585.15|4585.75|4585.15|46
1644499270000|2022-02-10 13:21:10|4585.5|4584.9|4585.5|4584.9|4585.5|4584.9|4585.5|4584.9|47
1644499280000|2022-02-10 13:21:20|4585.25|4584.65|4585.5|4584.9|4585.75|4585.15|4585.25|4584.65|140
1644499290000|2022-02-10 13:21:30|||||||||5
1644499300000|2022-02-10 13:21:40|||||||||43
1644499310000|2022-02-10 13:21:50|4585.37|4584.77|4585.25|4584.65|4585.37|4584.77|4585.25|4584.65|37
1644499320000|2022-02-10 13:22:00|4585|4584.4|4584.5|4583.9|4585.25|4584.65|4584.5|4583.9|142
1644499330000|2022-02-10 13:22:10|4584.62|4584.02|4584.75|4584.15|4584.75|4584.15|4584.62|4584.02|71
1644499340000|2022-02-10 13:22:20|4584.5|4583.9|4584.5|4583.9|4584.5|4583.9|4584.5|4583.9|68
1644499350000|2022-02-10 13:22:30|4584.25|4583.65|4584.25|4583.65|4584.25|4583.65|4584.25|4583.65|81
1644499360000|2022-02-10 13:22:40|4584|4583.4|4584|4583.4|4584|4583.4|4584|4583.4|36
1644499370000|2022-02-10 13:22:50|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|4583.5|4582.9|151
1644499380000|2022-02-10 13:23:00|4583.87|4583.27|4583.75|4583.15|4583.87|4583.27|4583.75|4583.15|65
1644499390000|2022-02-10 13:23:10|4583.62|4583.02|4583.5|4582.9|4583.75|4583.15|4583.5|4582.9|44
1644499400000|2022-02-10 13:23:20|4583.25|4582.65|4583|4582.4|4583.5|4582.9|4583|4582.4|173
1644499410000|2022-02-10 13:23:30|4582.62|4582.02|4582.75|4582.15|4583|4582.4|4582.62|4582.02|122
1644499420000|2022-02-10 13:23:40|||||||||118
1644499430000|2022-02-10 13:23:50|4583|4582.4|4582.5|4581.9|4583|4582.4|4582.5|4581.9|81
1644499440000|2022-02-10 13:24:00|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|43
1644499450000|2022-02-10 13:24:10|4583|4582.4|4583.25|4582.65|4583.5|4582.9|4583|4582.4|126
1644499460000|2022-02-10 13:24:20|4583.5|4582.9|4584|4583.4|4584.25|4583.65|4583.5|4582.9|206
1644499470000|2022-02-10 13:24:30|4584.25|4583.65|4584|4583.4|4584.25|4583.65|4584|4583.4|69
1644499480000|2022-02-10 13:24:40|4583.75|4583.15|4584|4583.4|4584.25|4583.65|4583.75|4583.15|140
1644499490000|2022-02-10 13:24:50|4584.12|4583.52|4584|4583.4|4584.25|4583.65|4584|4583.4|216
1644499500000|2022-02-10 13:25:00|4584.25|4583.65|4584|4583.4|4584.25|4583.65|4584|4583.4|241
1644499510000|2022-02-10 13:25:10|4584.12|4583.52|4584|4583.4|4584.12|4583.52|4584|4583.4|27
1644499520000|2022-02-10 13:25:20|4583.75|4583.15|4583.75|4583.15|4583.87|4583.27|4583.75|4583.15|39
1644499530000|2022-02-10 13:25:30|4584|4583.4|4583.25|4582.65|4584|4583.4|4583.25|4582.65|175
1644499540000|2022-02-10 13:25:40|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|22
1644499550000|2022-02-10 13:25:50|||||||||50
1644499560000|2022-02-10 13:26:00|4584|4583.4|4584|4583.4|4584|4583.4|4584|4583.4|72
1644499570000|2022-02-10 13:26:10|4583.75|4583.15|4583.75|4583.15|4584|4583.4|4583.75|4583.15|55
1644499580000|2022-02-10 13:26:20|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|8
1644499590000|2022-02-10 13:26:30|4583.75|4583.15|4583.75|4583.15|4583.75|4583.15|4583.62|4583.02|119
1644499600000|2022-02-10 13:26:40|4583.5|4582.9|4583.75|4583.15|4583.75|4583.15|4583.5|4582.9|16
1644499610000|2022-02-10 13:26:50|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|4583.5|4582.9|25
1644499620000|2022-02-10 13:27:00|||||||||1
1644499630000|2022-02-10 13:27:10|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|4583.25|4582.65|100
1644499640000|2022-02-10 13:27:20|4583|4582.4|4583|4582.4|4583|4582.4|4583|4582.4|34
1644499650000|2022-02-10 13:27:30|4583.25|4582.65|4582.75|4582.15|4583.25|4582.65|4582.75|4582.15|210
1644499660000|2022-02-10 13:27:40|4582.62|4582.02|4582.62|4582.02|4582.62|4582.02|4582.62|4582.02|81
1644499670000|2022-02-10 13:27:50|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|27
1644499680000|2022-02-10 13:28:00|||||||||32
1644499690000|2022-02-10 13:28:10|4582.75|4582.15|4582.75|4582.15|4582.75|4582.15|4582.5|4581.9|153
1644499700000|2022-02-10 13:28:20|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|4582.5|4581.9|34
1644499710000|2022-02-10 13:28:30|4582.37|4581.77|4582.5|4581.9|4582.5|4581.9|4582.25|4581.65|84
1644499720000|2022-02-10 13:28:40|4582.75|4582.15|4583|4582.4|4583|4582.4|4582.75|4582.15|139
1644499730000|2022-02-10 13:28:50|4582.87|4582.27|4582.87|4582.27|4583|4582.4|4582.75|4582.15|33
1644499740000|2022-02-10 13:29:00|4583|4582.4|4583.62|4583.02|4583.62|4583.02|4582.87|4582.27|91
1644499750000|2022-02-10 13:29:10|4583.75|4583.15|4584.12|4583.52|4584.12|4583.52|4583.75|4583.15|60
1644499760000|2022-02-10 13:29:20|4584.37|4583.77|4584.12|4583.52|4584.5|4583.9|4584|4583.4|112
1644499770000|2022-02-10 13:29:30|4584.5|4583.9|4584.37|4583.77|4584.5|4583.9|4584.12|4583.52|99
1644499780000|2022-02-10 13:29:40|||||||||8
1644499790000|2022-02-10 13:29:50|4584.5|4583.9|4584.25|4583.65|4584.5|4583.9|4584|4583.4|90
1644499800000|2022-02-10 13:30:00|4584.37|4583.77|4580.5|4579.9|4584.37|4583.77|4580.5|4579.9|2525
1644499810000|2022-02-10 13:30:10|4579.75|4579.15|4577.5|4576.9|4579.75|4579.15|4577.5|4576.9|4320
1644499820000|2022-02-10 13:30:20|4577.75|4577.15|4575.75|4575.15|4577.75|4577.15|4575.75|4575.15|3122
1644499830000|2022-02-10 13:30:30|4574.5|4573.9|4571.5|4570.9|4574.75|4574.15|4571.5|4570.9|2408
1644499840000|2022-02-10 13:30:40|4571.62|4571.02|4574.25|4573.65|4574.75|4574.15|4571.5|4570.9|3103
1644499850000|2022-02-10 13:30:50|4574.87|4574.27|4568.37|4567.77|4574.87|4574.27|4568.37|4567.77|3192
1644499860000|2022-02-10 13:31:00|4568.12|4567.52|4566.5|4565.9|4568.12|4567.52|4566.5|4565.9|4476
1644499870000|2022-02-10 13:31:10|4566.75|4566.15|4568.12|4567.52|4568.75|4568.15|4566.75|4566.15|2359
1644499880000|2022-02-10 13:31:20|4567.25|4566.65|4564|4563.4|4567.37|4566.77|4563.37|4562.77|2613
1644499890000|2022-02-10 13:31:30|4563.5|4562.9|4563|4562.4|4564.25|4563.65|4562.5|4561.9|2141
1644499900000|2022-02-10 13:31:40|4562.75|4562.15|4564.5|4563.9|4564.5|4563.9|4562.5|4561.9|1787
1644499910000|2022-02-10 13:31:50|4564.25|4563.65|4559.5|4558.9|4564.25|4563.65|4559.5|4558.9|2181
1644499920000|2022-02-10 13:32:00|4559.25|4558.65|4556.5|4555.9|4559.5|4558.9|4555.5|4554.9|2111
1644499930000|2022-02-10 13:32:10|4556.37|4555.77|4560.12|4559.52|4560.12|4559.52|4556.37|4555.77|1530
1644499940000|2022-02-10 13:32:20|4560|4559.4|4558|4557.4|4560|4559.4|4556.12|4555.52|1391
1644499950000|2022-02-10 13:32:30|4558.25|4557.65|4557|4556.4|4559.25|4558.65|4556.75|4556.15|1140
1644499960000|2022-02-10 13:32:40|4557.5|4556.9|4555.62|4555.02|4558.25|4557.65|4555.12|4554.52|1024
1644499970000|2022-02-10 13:32:50|4555.75|4555.15|4557.25|4556.65|4557.25|4556.65|4555|4554.4|830
1644499980000|2022-02-10 13:33:00|4557.5|4556.9|4553|4552.4|4557.75|4557.15|4553|4552.4|1664
1644499990000|2022-02-10 13:33:10|4553.25|4552.65|4553.87|4553.27|4554.25|4553.65|4553.25|4552.65|765
1644500000000|2022-02-10 13:33:20|4553.5|4552.9|4552.75|4552.15|4555.37|4554.77|4552.75|4552.15|929
1644500010000|2022-02-10 13:33:30|4552.5|4551.9|4552.25|4551.65|4553.25|4552.65|4551.5|4550.9|1157
1644500020000|2022-02-10 13:33:40|4552|4551.4|4550|4549.4|4552|4551.4|4550|4549.4|906
1644500030000|2022-02-10 13:33:50|4549.5|4548.9|4548.75|4548.15|4550.12|4549.52|4548.37|4547.77|1025
1644500040000|2022-02-10 13:34:00|4548.62|4548.02|4546.75|4546.15|4549.75|4549.15|4546.75|4546.15|2055
1644500050000|2022-02-10 13:34:10|4546|4545.4|4547.12|4546.52|4547.12|4546.52|4544.5|4543.9|1929
1644500060000|2022-02-10 13:34:20|4547.5|4546.9|4545.5|4544.9|4547.5|4546.9|4545.25|4544.65|1240
1644500070000|2022-02-10 13:34:30|4545.62|4545.02|4543.75|4543.15|4545.75|4545.15|4542.5|4541.9|1611
1644500080000|2022-02-10 13:34:40|4543.87|4543.27|4547.25|4546.65|4547.25|4546.65|4543.87|4543.27|1072
1644500090000|2022-02-10 13:34:50|4547.5|4546.9|4547.25|4546.65|4549.75|4549.15|4547.25|4546.65|1186
1644500100000|2022-02-10 13:35:00|4547.5|4546.9|4548.25|4547.65|4550.25|4549.65|4546.5|4545.9|1380
1644500110000|2022-02-10 13:35:10|4549|4548.4|4550.75|4550.15|4551|4550.4|4549|4548.4|1361
1644500120000|2022-02-10 13:35:20|4550.87|4550.27|4551.5|4550.9|4552.5|4551.9|4550.5|4549.9|1231
1644500130000|2022-02-10 13:35:30|4551.25|4550.65|4550|4549.4|4551.25|4550.65|4549|4548.4|1316
1644500140000|2022-02-10 13:35:40|4549.87|4549.27|4545.75|4545.15|4549.87|4549.27|4545.75|4545.15|1379
1644500150000|2022-02-10 13:35:50|4545.5|4544.9|4543|4542.4|4545.75|4545.15|4542.75|4542.15|977
1644500160000|2022-02-10 13:36:00|4543.25|4542.65|4545.5|4544.9|4545.5|4544.9|4542.87|4542.27|987
1644500170000|2022-02-10 13:36:10|4545.37|4544.77|4548.37|4547.77|4548.5|4547.9|4545.37|4544.77|916
1644500180000|2022-02-10 13:36:20|4548|4547.4|4547.5|4546.9|4549.37|4548.77|4547.5|4546.9|772
1644500190000|2022-02-10 13:36:30|4547.37|4546.77|4548.75|4548.15|4549.25|4548.65|4546.87|4546.27|773
1644500200000|2022-02-10 13:36:40|4549|4548.4|4548.25|4547.65|4549.5|4548.9|4547.75|4547.15|774
1644500210000|2022-02-10 13:36:50|4548.12|4547.52|4548.25|4547.65|4549.5|4548.9|4547.5|4546.9|564
1644500220000|2022-02-10 13:37:00|4548|4547.4|4549.75|4549.15|4550.5|4549.9|4547.5|4546.9|641
1644500230000|2022-02-10 13:37:10|4550|4549.4|4549.75|4549.15|4550.75|4550.15|4549.37|4548.77|588
1644500240000|2022-02-10 13:37:20|4549.37|4548.77|4549.5|4548.9|4551.62|4551.02|4548.75|4548.15|836
1644500250000|2022-02-10 13:37:30|4549.75|4549.15|4548.75|4548.15|4550.5|4549.9|4548.25|4547.65|798
1644500260000|2022-02-10 13:37:40|4548.87|4548.27|4551|4550.4|4551|4550.4|4548.25|4547.65|421
1644500270000|2022-02-10 13:37:50|4551.25|4550.65|4551.37|4550.77|4551.75|4551.15|4550.5|4549.9|434
1644500280000|2022-02-10 13:38:00|4551.25|4550.65|4552.87|4552.27|4553.25|4552.65|4551.25|4550.65|841
1644500290000|2022-02-10 13:38:10|4553|4552.4|4550.75|4550.15|4554|4553.4|4550.75|4550.15|1915
1644500300000|2022-02-10 13:38:20|4550.87|4550.27|4548.75|4548.15|4551.5|4550.9|4548.75|4548.15|813
1644500310000|2022-02-10 13:38:30|4548.87|4548.27|4550.25|4549.65|4550.25|4549.65|4548.5|4547.9|543
1644500320000|2022-02-10 13:38:40|4550.5|4549.9|4553.25|4552.65|4553.25|4552.65|4550.5|4549.9|518
1644500330000|2022-02-10 13:38:50|4553.5|4552.9|4552.5|4551.9|4554.12|4553.52|4552.5|4551.9|554
1644500340000|2022-02-10 13:39:00|4552.75|4552.15|4553|4552.4|4554.25|4553.65|4552.5|4551.9|656
1644500350000|2022-02-10 13:39:10|4552.87|4552.27|4554.25|4553.65|4554.25|4553.65|4552.25|4551.65|578
1644500360000|2022-02-10 13:39:20|4554.5|4553.9|4553.5|4552.9|4555|4554.4|4553.5|4552.9|805
1644500370000|2022-02-10 13:39:30|4553.75|4553.15|4554.25|4553.65|4555.25|4554.65|4553.75|4553.15|378
1644500380000|2022-02-10 13:39:40|4554.12|4553.52|4553.62|4553.02|4554.25|4553.65|4552.75|4552.15|398
1644500390000|2022-02-10 13:39:50|4553.25|4552.65|4555.62|4555.02|4555.75|4555.15|4553.25|4552.65|439
1644500400000|2022-02-10 13:40:00|4555.75|4555.15|4554.25|4553.65|4556.25|4555.65|4554.25|4553.65|761
1644500410000|2022-02-10 13:40:10|4553.75|4553.15|4552.5|4551.9|4554|4553.4|4552.5|4551.9|448
1644500420000|2022-02-10 13:40:20|4552|4551.4|4550.25|4549.65|4552|4551.4|4550|4549.4|758
1644500430000|2022-02-10 13:40:30|4550.5|4549.9|4549.5|4548.9|4550.5|4549.9|4549|4548.4|585
1644500440000|2022-02-10 13:40:40|4549.75|4549.15|4551|4550.4|4551.75|4551.15|4549.62|4549.02|485
1644500450000|2022-02-10 13:40:50|4551.25|4550.65|4553.25|4552.65|4553.25|4552.65|4550.75|4550.15|349
1644500460000|2022-02-10 13:41:00|4553|4552.4|4553|4552.4|4553.5|4552.9|4552|4551.4|628
1644500470000|2022-02-10 13:41:10|4552.87|4552.27|4553.87|4553.27|4555|4554.4|4552.87|4552.27|523
1644500480000|2022-02-10 13:41:20|4554|4553.4|4553.25|4552.65|4554.5|4553.9|4552.75|4552.15|452
1644500490000|2022-02-10 13:41:30|4553.37|4552.77|4552.5|4551.9|4554|4553.4|4552.5|4551.9|439
1644500500000|2022-02-10 13:41:40|4552.75|4552.15|4552|4551.4|4552.75|4552.15|4551.75|4551.15|430
1644500510000|2022-02-10 13:41:50|4551.75|4551.15|4552.5|4551.9|4553|4552.4|4551.5|4550.9|593
1644500520000|2022-02-10 13:42:00|4552.62|4552.02|4552.75|4552.15|4553.87|4553.27|4551.5|4550.9|746
1644500530000|2022-02-10 13:42:10|4552.5|4551.9|4553.5|4552.9|4553.5|4552.9|4552.5|4551.9|399
1644500540000|2022-02-10 13:42:20|4553.37|4552.77|4552.25|4551.65|4553.5|4552.9|4552.12|4551.52|336
1644500550000|2022-02-10 13:42:30|4552.5|4551.9|4550.87|4550.27|4552.5|4551.9|4550.75|4550.15|688
1644500560000|2022-02-10 13:42:40|4551|4550.4|4551|4550.4|4552|4551.4|4550.75|4550.15|577
1644500570000|2022-02-10 13:42:50|4551.25|4550.65|4551.5|4550.9|4551.5|4550.9|4550.5|4549.9|324
1644500580000|2022-02-10 13:43:00|4551.37|4550.77|4550.5|4549.9|4552.25|4551.65|4550|4549.4|700
1644500590000|2022-02-10 13:43:10|4550.75|4550.15|4550.25|4549.65|4550.75|4550.15|4549.62|4549.02|418
1644500600000|2022-02-10 13:43:20|4549.75|4549.15|4549.5|4548.9|4550|4549.4|4549|4548.4|480
1644500610000|2022-02-10 13:43:30|4549.62|4549.02|4547.75|4547.15|4549.75|4549.15|4547.75|4547.15|590
1644500620000|2022-02-10 13:43:40|4547.87|4547.27|4549|4548.4|4549|4548.4|4547|4546.4|528
1644500630000|2022-02-10 13:43:50|4548.5|4547.9|4547.25|4546.65|4549.75|4549.15|4547.25|4546.65|587
1644500640000|2022-02-10 13:44:00|4547.5|4546.9|4547|4546.4|4547.5|4546.9|4546.75|4546.15|483
1644500650000|2022-02-10 13:44:10|4547.25|4546.65|4546.75|4546.15|4547.5|4546.9|4546.25|4545.65|463
1644500660000|2022-02-10 13:44:20|4546.5|4545.9|4545.75|4545.15|4546.5|4545.9|4545|4544.4|572
1644500670000|2022-02-10 13:44:30|4545.5|4544.9|4546.75|4546.15|4546.75|4546.15|4545.5|4544.9|322
1644500680000|2022-02-10 13:44:40|4547|4546.4|4547.75|4547.15|4548.25|4547.65|4547|4546.4|350
1644500690000|2022-02-10 13:44:50|4548|4547.4|4546.5|4545.9|4548|4547.4|4546.5|4545.9|288
1644500700000|2022-02-10 13:45:00|4546.37|4545.77|4547.5|4546.9|4547.5|4546.9|4545.25|4544.65|609
1644500710000|2022-02-10 13:45:10|4547.25|4546.65|4545.25|4544.65|4547.25|4546.65|4545.25|4544.65|329
1644500720000|2022-02-10 13:45:20|4545|4544.4|4545.5|4544.9|4546.25|4545.65|4545|4544.4|329
1644500730000|2022-02-10 13:45:30|4545.62|4545.02|4545.75|4545.15|4545.87|4545.27|4544.5|4543.9|454
1644500740000|2022-02-10 13:45:40|4545.87|4545.27|4544.75|4544.15|4545.87|4545.27|4544|4543.4|527
1644500750000|2022-02-10 13:45:50|4544.5|4543.9|4544|4543.4|4545|4544.4|4544|4543.4|252
1644500760000|2022-02-10 13:46:00|4544.5|4543.9|4546|4545.4|4546|4545.4|4544.37|4543.77|333
1644500770000|2022-02-10 13:46:10|4546.25|4545.65|4547.25|4546.65|4547.25|4546.65|4546|4545.4|253
1644500780000|2022-02-10 13:46:20|4547.5|4546.9|4547.75|4547.15|4548.75|4548.15|4547.5|4546.9|523
1644500790000|2022-02-10 13:46:30|4547.62|4547.02|4545.75|4545.15|4547.75|4547.15|4545.25|4544.65|481
1644500800000|2022-02-10 13:46:40|4546|4545.4|4545.5|4544.9|4546.25|4545.65|4545.5|4544.9|230
1644500810000|2022-02-10 13:46:50|4545.75|4545.15|4543.5|4542.9|4545.75|4545.15|4543.5|4542.9|477
1644500820000|2022-02-10 13:47:00|4543.62|4543.02|4542|4541.4|4543.75|4543.15|4541.62|4541.02|1043
1644500830000|2022-02-10 13:47:10|4541.87|4541.27|4542|4541.4|4542.25|4541.65|4541.25|4540.65|529
1644500840000|2022-02-10 13:47:20|4541.75|4541.15|4542|4541.4|4543.25|4542.65|4541.75|4541.15|493
1644500850000|2022-02-10 13:47:30|4542.12|4541.52|4543.25|4542.65|4543.25|4542.65|4541.75|4541.15|288
1644500860000|2022-02-10 13:47:40|4543|4542.4|4542.12|4541.52|4543.5|4542.9|4541.75|4541.15|422
1644500870000|2022-02-10 13:47:50|4542.25|4541.65|4542.87|4542.27|4542.87|4542.27|4542|4541.4|162
1644500880000|2022-02-10 13:48:00|4543|4542.4|4540.75|4540.15|4543.5|4542.9|4540.75|4540.15|532
1644500890000|2022-02-10 13:48:10|4541|4540.4|4542.5|4541.9|4542.5|4541.9|4540.75|4540.15|588
1644500900000|2022-02-10 13:48:20|4542.25|4541.65|4542.62|4542.02|4543|4542.4|4542.25|4541.65|343
1644500910000|2022-02-10 13:48:30|4542.5|4541.9|4544.5|4543.9|4544.5|4543.9|4542.5|4541.9|445
1644500920000|2022-02-10 13:48:40|4544.75|4544.15|4545.75|4545.15|4546|4545.4|4544.25|4543.65|477
1644500930000|2022-02-10 13:48:50|4545.5|4544.9|4544.37|4543.77|4546|4545.4|4544.37|4543.77|344
1644500940000|2022-02-10 13:49:00|4544|4543.4|4543.5|4542.9|4544.25|4543.65|4543.25|4542.65|469
1644500950000|2022-02-10 13:49:10|4543.25|4542.65|4544.75|4544.15|4545.25|4544.65|4543.25|4542.65|399
1644500960000|2022-02-10 13:49:20|4544.5|4543.9|4543.75|4543.15|4544.5|4543.9|4543.75|4543.15|261
1644500970000|2022-02-10 13:49:30|4544|4543.4|4541.5|4540.9|4544|4543.4|4541.5|4540.9|383
1644500980000|2022-02-10 13:49:40|4541.75|4541.15|4540|4539.4|4541.75|4541.15|4540|4539.4|720
1644500990000|2022-02-10 13:49:50|4540.25|4539.65|4540.75|4540.15|4541|4540.4|4540.25|4539.65|509
1644501000000|2022-02-10 13:50:00|4541|4540.4|4540.25|4539.65|4541.37|4540.77|4540.12|4539.52|523
1644501010000|2022-02-10 13:50:10|4540|4539.4|4540.87|4540.27|4541|4540.4|4539.25|4538.65|647
1644501020000|2022-02-10 13:50:20|4540.75|4540.15|4541.25|4540.65|4541.5|4540.9|4540.25|4539.65|286
1644501030000|2022-02-10 13:50:30|4541.5|4540.9|4540.25|4539.65|4541.62|4541.02|4540|4539.4|289
1644501040000|2022-02-10 13:50:40|4540.5|4539.9|4542.5|4541.9|4542.75|4542.15|4540.5|4539.9|287
1644501050000|2022-02-10 13:50:50|4542.75|4542.15|4543|4542.4|4543.75|4543.15|4542.37|4541.77|369
1644501060000|2022-02-10 13:51:00|4542.75|4542.15|4544.25|4543.65|4544.62|4544.02|4542.75|4542.15|403
1644501070000|2022-02-10 13:51:10|4544.12|4543.52|4544.5|4543.9|4545|4544.4|4543.5|4542.9|222
1644501080000|2022-02-10 13:51:20|4544|4543.4|4545|4544.4|4545.25|4544.65|4544|4543.4|268
1644501090000|2022-02-10 13:51:30|4544.75|4544.15|4544.5|4543.9|4545.25|4544.65|4544|4543.4|356
1644501100000|2022-02-10 13:51:40|4544|4543.4|4543.5|4542.9|4544.12|4543.52|4543|4542.4|274
1644501110000|2022-02-10 13:51:50|4543.25|4542.65|4543|4542.4|4543.75|4543.15|4543|4542.4|106
1644501120000|2022-02-10 13:52:00|4543.37|4542.77|4544|4543.4|4544|4543.4|4543|4542.4|256
1644501130000|2022-02-10 13:52:10|4543.75|4543.15|4544.75|4544.15|4545.5|4544.9|4543.5|4542.9|523
1644501140000|2022-02-10 13:52:20|4545|4544.4|4544|4543.4|4545.75|4545.15|4543.75|4543.15|518
1644501150000|2022-02-10 13:52:30|4543.87|4543.27|4543.25|4542.65|4544.5|4543.9|4543|4542.4|222
1644501160000|2022-02-10 13:52:40|4543|4542.4|4543.25|4542.65|4544|4543.4|4543|4542.4|216
1644501170000|2022-02-10 13:52:50|4543.12|4542.52|4543.5|4542.9|4544.25|4543.65|4542.75|4542.15|294
1644501180000|2022-02-10 13:53:00|4543.75|4543.15|4544.12|4543.52|4544.75|4544.15|4543.75|4543.15|215
1644501190000|2022-02-10 13:53:10|4544|4543.4|4542.25|4541.65|4544|4543.4|4542|4541.4|362
1644501200000|2022-02-10 13:53:20|4542.12|4541.52|4541.75|4541.15|4542.25|4541.65|4541.62|4541.02|327
1644501210000|2022-02-10 13:53:30|4542|4541.4|4541|4540.4|4542|4541.4|4540.5|4539.9|306
1644501220000|2022-02-10 13:53:40|4540.87|4540.27|4541.62|4541.02|4542|4541.4|4540.87|4540.27|181
1644501230000|2022-02-10 13:53:50|4541.5|4540.9|4541.87|4541.27|4542.37|4541.77|4541.5|4540.9|310
1644501240000|2022-02-10 13:54:00|4541.75|4541.15|4543.25|4542.65|4543.62|4543.02|4541.5|4540.9|220
1644501250000|2022-02-10 13:54:10|4543.5|4542.9|4543.5|4542.9|4543.75|4543.15|4542.5|4541.9|296
1644501260000|2022-02-10 13:54:20|4543.75|4543.15|4543.75|4543.15|4544.5|4543.9|4543.62|4543.02|172
1644501270000|2022-02-10 13:54:30|4544|4543.4|4544|4543.4|4544.25|4543.65|4543.62|4543.02|220
1644501280000|2022-02-10 13:54:40|4543.75|4543.15|4543|4542.4|4544|4543.4|4542.25|4541.65|298
1644501290000|2022-02-10 13:54:50|4542.75|4542.15|4542|4541.4|4542.75|4542.15|4541.75|4541.15|155
1644501300000|2022-02-10 13:55:00|4541.87|4541.27|4542|4541.4|4543|4542.4|4541|4540.4|366
1644501310000|2022-02-10 13:55:10|4542.25|4541.65|4543.25|4542.65|4543.5|4542.9|4542.25|4541.65|240
1644501320000|2022-02-10 13:55:20|4543.5|4542.9|4544.25|4543.65|4544.5|4543.9|4543.5|4542.9|184
1644501330000|2022-02-10 13:55:30|4544|4543.4|4544.75|4544.15|4545.5|4544.9|4544|4543.4|347
1644501340000|2022-02-10 13:55:40|4544.87|4544.27|4545.25|4544.65|4545.5|4544.9|4544.5|4543.9|507
1644501350000|2022-02-10 13:55:50|4545.5|4544.9|4544.87|4544.27|4545.75|4545.15|4544.87|4544.27|197
1644501360000|2022-02-10 13:56:00|4544.75|4544.15|4546|4545.4|4546.25|4545.65|4544.75|4544.15|486
1644501370000|2022-02-10 13:56:10|4545.87|4545.27|4544.87|4544.27|4546|4545.4|4544.25|4543.65|517
1644501380000|2022-02-10 13:56:20|4545|4544.4|4544.75|4544.15|4545.25|4544.65|4544.5|4543.9|237
1644501390000|2022-02-10 13:56:30|4545|4544.4|4546|4545.4|4546.75|4546.15|4545|4544.4|647
1644501400000|2022-02-10 13:56:40|4546.25|4545.65|4545.5|4544.9|4546.25|4545.65|4545.25|4544.65|230
1644501410000|2022-02-10 13:56:50|4545.75|4545.15|4545|4544.4|4545.75|4545.15|4545|4544.4|426
1644501420000|2022-02-10 13:57:00|4545.12|4544.52|4545.12|4544.52|4545.75|4545.15|4544.75|4544.15|326
1644501430000|2022-02-10 13:57:10|4545.25|4544.65|4545.5|4544.9|4546|4545.4|4545|4544.4|140
1644501440000|2022-02-10 13:57:20|4545.62|4545.02|4545|4544.4|4545.62|4545.02|4544.75|4544.15|263
1644501450000|2022-02-10 13:57:30|4544.62|4544.02|4545.75|4545.15|4546.5|4545.9|4544.62|4544.02|214
1644501460000|2022-02-10 13:57:40|4545.25|4544.65|4545.75|4545.15|4546|4545.4|4545.25|4544.65|171
1644501470000|2022-02-10 13:57:50|4545.5|4544.9|4545.25|4544.65|4546|4545.4|4545|4544.4|163
1644501480000|2022-02-10 13:58:00|4545.5|4544.9|4546.12|4545.52|4546.5|4545.9|4545.5|4544.9|309
1644501490000|2022-02-10 13:58:10|4546|4545.4|4546.75|4546.15|4546.75|4546.15|4545.75|4545.15|205
1644501500000|2022-02-10 13:58:20|4546.5|4545.9|4546.25|4545.65|4546.75|4546.15|4546.25|4545.65|100
1644501510000|2022-02-10 13:58:30|4546|4545.4|4546.75|4546.15|4546.75|4546.15|4546|4545.4|691
1644501520000|2022-02-10 13:58:40|4546.5|4545.9|4545|4544.4|4546.5|4545.9|4544.75|4544.15|345
1644501530000|2022-02-10 13:58:50|4545.25|4544.65|4545.25|4544.65|4545.5|4544.9|4545|4544.4|92
1644501540000|2022-02-10 13:59:00|4545|4544.4|4545.25|4544.65|4546|4545.4|4544.75|4544.15|201
1644501550000|2022-02-10 13:59:10|4544.75|4544.15|4543.25|4542.65|4544.87|4544.27|4543.12|4542.52|330
1644501560000|2022-02-10 13:59:20|4543|4542.4|4542.25|4541.65|4543.25|4542.65|4542.25|4541.65|259
1644501570000|2022-02-10 13:59:30|4542.5|4541.9|4543.5|4542.9|4543.75|4543.15|4542.5|4541.9|349
1644501580000|2022-02-10 13:59:40|4543.75|4543.15|4543.75|4543.15|4544|4543.4|4543.75|4543.15|193
1644501590000|2022-02-10 13:59:50|4543.87|4543.27|4542.25|4541.65|4543.87|4543.27|4542.25|4541.65|300
1644501600000|2022-02-10 14:00:00|4542.37|4541.77|4541.75|4541.15|4542.5|4541.9|4541.5|4540.9|642
1644501610000|2022-02-10 14:00:10|4542|4541.4|4540.75|4540.15|4542.5|4541.9|4540.5|4539.9|743
1644501620000|2022-02-10 14:00:20|4540.5|4539.9|4538.75|4538.15|4540.75|4540.15|4538.25|4537.65|1479
1644501630000|2022-02-10 14:00:30|4539|4538.4|4539.5|4538.9|4540|4539.4|4539|4538.4|301
1644501640000|2022-02-10 14:00:40|4539.25|4538.65|4539.75|4539.15|4540.25|4539.65|4539|4538.4|449
1644501650000|2022-02-10 14:00:50|4539.62|4539.02|4539|4538.4|4540|4539.4|4538.75|4538.15|258
1644501660000|2022-02-10 14:01:00|4539.5|4538.9|4538.75|4538.15|4539.75|4539.15|4538.75|4538.15|322
1644501670000|2022-02-10 14:01:10|4538.87|4538.27|4538|4537.4|4539.5|4538.9|4537.75|4537.15|668
1644501680000|2022-02-10 14:01:20|4537.87|4537.27|4537|4536.4|4538.25|4537.65|4537|4536.4|443
1644501690000|2022-02-10 14:01:30|4537.25|4536.65|4535.62|4535.02|4537.5|4536.9|4535.62|4535.02|767
1644501700000|2022-02-10 14:01:40|4535.25|4534.65|4534|4533.4|4535.25|4534.65|4534|4533.4|1044
1644501710000|2022-02-10 14:01:50|4534.25|4533.65|4533.75|4533.15|4534.25|4533.65|4533.25|4532.65|862
1644501720000|2022-02-10 14:02:00|4534|4533.4|4532.75|4532.15|4534.5|4533.9|4532.75|4532.15|765
1644501730000|2022-02-10 14:02:10|4533|4532.4|4532|4531.4|4533|4532.4|4531.75|4531.15|941
1644501740000|2022-02-10 14:02:20|4531.75|4531.15|4531.5|4530.9|4531.75|4531.15|4530.75|4530.15|833
1644501750000|2022-02-10 14:02:30|4531.75|4531.15|4531|4530.4|4532|4531.4|4531|4530.4|539
1644501760000|2022-02-10 14:02:40|4531.25|4530.65|4531|4530.4|4532|4531.4|4531|4530.4|566
1644501770000|2022-02-10 14:02:50|4530.75|4530.15|4531|4530.4|4531.5|4530.9|4530.5|4529.9|515
1644501780000|2022-02-10 14:03:00|4530.75|4530.15|4530.25|4529.65|4531|4530.4|4530.25|4529.65|327
1644501790000|2022-02-10 14:03:10|4530|4529.4|4530|4529.4|4530.5|4529.9|4530|4529.4|456
1644501800000|2022-02-10 14:03:20|4530.25|4529.65|4531.12|4530.52|4531.25|4530.65|4530.25|4529.65|351
1644501810000|2022-02-10 14:03:30|4531.25|4530.65|4532|4531.4|4532.25|4531.65|4531|4530.4|403
1644501820000|2022-02-10 14:03:40|4532.25|4531.65|4531.62|4531.02|4532.25|4531.65|4531.5|4530.9|256
1644501830000|2022-02-10 14:03:50|4531.5|4530.9|4529.75|4529.15|4531.5|4530.9|4529.75|4529.15|422
1644501840000|2022-02-10 14:04:00|4530|4529.4|4529.25|4528.65|4530|4529.4|4529.25|4528.65|709
1644501850000|2022-02-10 14:04:10|4529|4528.4|4529.75|4529.15|4530|4529.4|4528.5|4527.9|456
1644501860000|2022-02-10 14:04:20|4530|4529.4|4528.75|4528.15|4530|4529.4|4528.5|4527.9|500
1644501870000|2022-02-10 14:04:30|4528.5|4527.9|4528.25|4527.65|4528.75|4528.15|4528.25|4527.65|449
1644501880000|2022-02-10 14:04:40|4528|4527.4|4526.5|4525.9|4528|4527.4|4526.37|4525.77|610
1644501890000|2022-02-10 14:04:50|4526.25|4525.65|4527.75|4527.15|4527.75|4527.15|4526.25|4525.65|799
1644501900000|2022-02-10 14:05:00|4528|4527.4|4531.25|4530.65|4531.25|4530.65|4528|4527.4|887
1644501910000|2022-02-10 14:05:10|4531|4530.4|4531.75|4531.15|4532|4531.4|4530.75|4530.15|620
1644501920000|2022-02-10 14:05:20|4531.5|4530.9|4531.5|4530.9|4532.25|4531.65|4531.5|4530.9|526
1644501930000|2022-02-10 14:05:30|4531.25|4530.65|4532.5|4531.9|4532.5|4531.9|4530.5|4529.9|634
1644501940000|2022-02-10 14:05:40|4532.25|4531.65|4530.25|4529.65|4532.25|4531.65|4530.25|4529.65|518
1644501950000|2022-02-10 14:05:50|4530|4529.4|4530.25|4529.65|4530.5|4529.9|4529.75|4529.15|316
1644501960000|2022-02-10 14:06:00|4530.5|4529.9|4530.25|4529.65|4530.75|4530.15|4530|4529.4|221
1644501970000|2022-02-10 14:06:10|4530.75|4530.15|4529.5|4528.9|4530.75|4530.15|4528.5|4527.9|465
1644501980000|2022-02-10 14:06:20|4529.75|4529.15|4529.5|4528.9|4530|4529.4|4529.25|4528.65|189
1644501990000|2022-02-10 14:06:30|4529.62|4529.02|4530.75|4530.15|4531.5|4530.9|4529.25|4528.65|249
1644502000000|2022-02-10 14:06:40|4530.37|4529.77|4531.5|4530.9|4531.5|4530.9|4530.25|4529.65|264
1644502010000|2022-02-10 14:06:50|4531|4530.4|4531.75|4531.15|4531.75|4531.15|4530.75|4530.15|222
1644502020000|2022-02-10 14:07:00|4531.5|4530.9|4530.25|4529.65|4531.75|4531.15|4530.25|4529.65|298
1644502030000|2022-02-10 14:07:10|4530|4529.4|4530.37|4529.77|4531.25|4530.65|4530|4529.4|401
1644502040000|2022-02-10 14:07:20|4530.12|4529.52|4531.25|4530.65|4531.25|4530.65|4529.75|4529.15|216
1644502050000|2022-02-10 14:07:30|4531|4530.4|4530.75|4530.15|4531.5|4530.9|4530.75|4530.15|169
1644502060000|2022-02-10 14:07:40|4530.5|4529.9|4529.25|4528.65|4531.12|4530.52|4529.25|4528.65|354
1644502070000|2022-02-10 14:07:50|4529|4528.4|4528|4527.4|4529|4528.4|4527.5|4526.9|460
1644502080000|2022-02-10 14:08:00|4527.87|4527.27|4529.25|4528.65|4530.25|4529.65|4527.87|4527.27|442
1644502090000|2022-02-10 14:08:10|4529.5|4528.9|4529.5|4528.9|4529.75|4529.15|4528.75|4528.15|240
1644502100000|2022-02-10 14:08:20|4529.62|4529.02|4529|4528.4|4529.62|4529.02|4528.75|4528.15|136
1644502110000|2022-02-10 14:08:30|4529.25|4528.65|4528.87|4528.27|4529.75|4529.15|4528.75|4528.15|156
1644502120000|2022-02-10 14:08:40|4529|4528.4|4528.5|4527.9|4529.25|4528.65|4528|4527.4|194
1644502130000|2022-02-10 14:08:50|4528.37|4527.77|4529.12|4528.52|4529.12|4528.52|4528|4527.4|223
1644502140000|2022-02-10 14:09:00|4529|4528.4|4525.75|4525.15|4529.37|4528.77|4525.5|4524.9|1280
1644502150000|2022-02-10 14:09:10|4525.5|4524.9|4525.25|4524.65|4526|4525.4|4525|4524.4|828
1644502160000|2022-02-10 14:09:20|4525.5|4524.9|4524|4523.4|4525.75|4525.15|4523.75|4523.15|754
1644502170000|2022-02-10 14:09:30|4523.75|4523.15|4524.25|4523.65|4524.75|4524.15|4523.75|4523.15|488
1644502180000|2022-02-10 14:09:40|4524.5|4523.9|4525.75|4525.15|4526.5|4525.9|4524.5|4523.9|677
1644502190000|2022-02-10 14:09:50|4526|4525.4|4526.25|4525.65|4526.5|4525.9|4525.75|4525.15|439
1644502200000|2022-02-10 14:10:00|4526.37|4525.77|4524.75|4524.15|4526.5|4525.9|4524.5|4523.9|627
1644502210000|2022-02-10 14:10:10|4525.25|4524.65|4525.75|4525.15|4525.75|4525.15|4525|4524.4|405
1644502220000|2022-02-10 14:10:20|4526.25|4525.65|4524.25|4523.65|4526.25|4525.65|4524.25|4523.65|356
1644502230000|2022-02-10 14:10:30|4524|4523.4|4522.5|4521.9|4524|4523.4|4521.5|4520.9|1534
1644502240000|2022-02-10 14:10:40|4522.37|4521.77|4521.75|4521.15|4522.37|4521.77|4521.75|4521.15|475
1644502250000|2022-02-10 14:10:50|4521.87|4521.27|4522.75|4522.15|4523.25|4522.65|4521.87|4521.27|423
1644502260000|2022-02-10 14:11:00|4523|4522.4|4523|4522.4|4524|4523.4|4523|4522.4|366
1644502270000|2022-02-10 14:11:10|4523.25|4522.65|4523.75|4523.15|4524|4523.4|4523|4522.4|311
1644502280000|2022-02-10 14:11:20|4523.5|4522.9|4524.25|4523.65|4524.25|4523.65|4523.5|4522.9|271
1644502290000|2022-02-10 14:11:30|4524.5|4523.9|4525.25|4524.65|4525.75|4525.15|4524.5|4523.9|745
1644502300000|2022-02-10 14:11:40|4525.12|4524.52|4525.75|4525.15|4526|4525.4|4525.12|4524.52|299
1644502310000|2022-02-10 14:11:50|4526|4525.4|4526|4525.4|4526.25|4525.65|4525.5|4524.9|365
1644502320000|2022-02-10 14:12:00|4525.75|4525.15|4526.62|4526.02|4526.62|4526.02|4525.25|4524.65|394
1644502330000|2022-02-10 14:12:10|4526.5|4525.9|4527.5|4526.9|4527.5|4526.9|4526.5|4525.9|368
1644502340000|2022-02-10 14:12:20|4527.25|4526.65|4527.75|4527.15|4528|4527.4|4527.12|4526.52|268
1644502350000|2022-02-10 14:12:30|4527.62|4527.02|4528|4527.4|4528.25|4527.65|4527.62|4527.02|401
1644502360000|2022-02-10 14:12:40|4528.25|4527.65|4528|4527.4|4528.25|4527.65|4527.75|4527.15|557
1644502370000|2022-02-10 14:12:50|4527.75|4527.15|4527|4526.4|4528|4527.4|4527|4526.4|460
1644502380000|2022-02-10 14:13:00|4527.25|4526.65|4526.75|4526.15|4527.5|4526.9|4526.5|4525.9|381
1644502390000|2022-02-10 14:13:10|4527|4526.4|4526.25|4525.65|4527|4526.4|4526|4525.4|247
1644502400000|2022-02-10 14:13:20|4526.12|4525.52|4526.25|4525.65|4526.5|4525.9|4525.75|4525.15|205
1644502410000|2022-02-10 14:13:30|4526|4525.4|4525.75|4525.15|4526.25|4525.65|4525.5|4524.9|468
1644502420000|2022-02-10 14:13:40|4525.5|4524.9|4525.5|4524.9|4525.75|4525.15|4524.75|4524.15|344
1644502430000|2022-02-10 14:13:50|4525.75|4525.15|4525.5|4524.9|4526.5|4525.9|4525.25|4524.65|251
1644502440000|2022-02-10 14:14:00|4525.25|4524.65|4523.5|4522.9|4525.5|4524.9|4523.5|4522.9|475
1644502450000|2022-02-10 14:14:10|4523.75|4523.15|4522.25|4521.65|4523.75|4523.15|4522.25|4521.65|493
1644502460000|2022-02-10 14:14:20|4522.5|4521.9|4521.12|4520.52|4522.5|4521.9|4521|4520.4|952
1644502470000|2022-02-10 14:14:30|4521|4520.4|4521|4520.4|4521.5|4520.9|4520.75|4520.15|429
1644502480000|2022-02-10 14:14:40|4520.87|4520.27|4521.25|4520.65|4521.5|4520.9|4519.75|4519.15|894
1644502490000|2022-02-10 14:14:50|4521.12|4520.52|4523.25|4522.65|4523.75|4523.15|4521.12|4520.52|553
1644502500000|2022-02-10 14:15:00|4523.5|4522.9|4523.25|4522.65|4524.5|4523.9|4523.25|4522.65|675
1644502510000|2022-02-10 14:15:10|4523.5|4522.9|4524|4523.4|4524.5|4523.9|4523.25|4522.65|367
1644502520000|2022-02-10 14:15:20|4523.62|4523.02|4525.25|4524.65|4525.25|4524.65|4523.62|4523.02|451
1644502530000|2022-02-10 14:15:30|4525|4524.4|4525.5|4524.9|4525.5|4524.9|4525|4524.4|392
1644502540000|2022-02-10 14:15:40|4525.75|4525.15|4525.75|4525.15|4526.5|4525.9|4525.5|4524.9|312
1644502550000|2022-02-10 14:15:50|4526|4525.4|4526.5|4525.9|4526.5|4525.9|4525.5|4524.9|440
1644502560000|2022-02-10 14:16:00|4526.25|4525.65|4525.5|4524.9|4526.25|4525.65|4525.5|4524.9|360
1644502570000|2022-02-10 14:16:10|4525.62|4525.02|4526.25|4525.65|4526.25|4525.65|4525.62|4525.02|222
1644502580000|2022-02-10 14:16:20|4526|4525.4|4526|4525.4|4526.75|4526.15|4525.5|4524.9|539
1644502590000|2022-02-10 14:16:30|4525.75|4525.15|4526.75|4526.15|4526.75|4526.15|4525.5|4524.9|395
1644502600000|2022-02-10 14:16:40|4526.5|4525.9|4527.12|4526.52|4527.25|4526.65|4526.5|4525.9|290
1644502610000|2022-02-10 14:16:50|4527|4526.4|4527.5|4526.9|4528|4527.4|4526.87|4526.27|371
1644502620000|2022-02-10 14:17:00|4527.25|4526.65|4527.5|4526.9|4527.87|4527.27|4527.12|4526.52|288
1644502630000|2022-02-10 14:17:10|4527.37|4526.77|4526.5|4525.9|4527.5|4526.9|4526.5|4525.9|223
1644502640000|2022-02-10 14:17:20|4526.25|4525.65|4526|4525.4|4526.5|4525.9|4525.75|4525.15|319
1644502650000|2022-02-10 14:17:30|4526.25|4525.65|4527.75|4527.15|4527.75|4527.15|4526.25|4525.65|195
1644502660000|2022-02-10 14:17:40|4527.5|4526.9|4527|4526.4|4527.5|4526.9|4527|4526.4|140
1644502670000|2022-02-10 14:17:50|4526.75|4526.15|4526.5|4525.9|4527|4526.4|4526.37|4525.77|142
1644502680000|2022-02-10 14:18:00|4526.37|4525.77|4527.75|4527.15|4528|4527.4|4526.37|4525.77|387
1644502690000|2022-02-10 14:18:10|4527.5|4526.9|4527|4526.4|4527.75|4527.15|4526.75|4526.15|380
1644502700000|2022-02-10 14:18:20|4527.25|4526.65|4526.5|4525.9|4527.25|4526.65|4526.5|4525.9|358
1644502710000|2022-02-10 14:18:30|4526.75|4526.15|4527|4526.4|4527.5|4526.9|4526.5|4525.9|384
1644502720000|2022-02-10 14:18:40|4527.25|4526.65|4526.5|4525.9|4527.25|4526.65|4526.25|4525.65|260
1644502730000|2022-02-10 14:18:50|4526.75|4526.15|4526.25|4525.65|4526.75|4526.15|4526|4525.4|234
1644502740000|2022-02-10 14:19:00|4526.12|4525.52|4526.75|4526.15|4527.5|4526.9|4526|4525.4|300
1644502750000|2022-02-10 14:19:10|4527|4526.4|4528|4527.4|4528|4527.4|4526.75|4526.15|308
1644502760000|2022-02-10 14:19:20|4527.75|4527.15|4528.12|4527.52|4528.25|4527.65|4527.5|4526.9|384
1644502770000|2022-02-10 14:19:30|4528.25|4527.65|4528|4527.4|4528.25|4527.65|4528|4527.4|593
1644502780000|2022-02-10 14:19:40|4528.25|4527.65|4527.75|4527.15|4528.25|4527.65|4527.5|4526.9|198
1644502790000|2022-02-10 14:19:50|4527.5|4526.9|4527|4526.4|4527.5|4526.9|4527|4526.4|189
1644502800000|2022-02-10 14:20:00|4527.25|4526.65|4526.75|4526.15|4527.25|4526.65|4526.25|4525.65|277
1644502810000|2022-02-10 14:20:10|4526.87|4526.27|4527|4526.4|4527.25|4526.65|4526.5|4525.9|149
1644502820000|2022-02-10 14:20:20|4527.12|4526.52|4527.75|4527.15|4527.75|4527.15|4527.12|4526.52|211
1644502830000|2022-02-10 14:20:30|4527.87|4527.27|4527.5|4526.9|4528|4527.4|4527.5|4526.9|114
1644502840000|2022-02-10 14:20:40|4527.75|4527.15|4527.5|4526.9|4527.75|4527.15|4527.25|4526.65|193
1644502850000|2022-02-10 14:20:50|4527.37|4526.77|4527|4526.4|4527.5|4526.9|4527|4526.4|142
1644502860000|2022-02-10 14:21:00|4526.75|4526.15|4525.5|4524.9|4526.75|4526.15|4525.5|4524.9|271
1644502870000|2022-02-10 14:21:10|4525.37|4524.77|4525.5|4524.9|4525.75|4525.15|4525|4524.4|578
1644502880000|2022-02-10 14:21:20|4525.25|4524.65|4525.62|4525.02|4525.75|4525.15|4525|4524.4|193
1644502890000|2022-02-10 14:21:30|4525.25|4524.65|4524.5|4523.9|4525.5|4524.9|4524.5|4523.9|190
1644502900000|2022-02-10 14:21:40|4524.25|4523.65|4524.37|4523.77|4525|4524.4|4524.12|4523.52|205
1644502910000|2022-02-10 14:21:50|4524.25|4523.65|4524.5|4523.9|4524.5|4523.9|4523.75|4523.15|252
1644502920000|2022-02-10 14:22:00|4525|4524.4|4524.75|4524.15|4525|4524.4|4524.5|4523.9|137
1644502930000|2022-02-10 14:22:10|4525.25|4524.65|4525.75|4525.15|4526|4525.4|4524.75|4524.15|217
1644502940000|2022-02-10 14:22:20|4525.5|4524.9|4525.5|4524.9|4525.75|4525.15|4525.5|4524.9|244
1644502950000|2022-02-10 14:22:30|4525.75|4525.15|4526.25|4525.65|4526.25|4525.65|4525.75|4525.15|179
1644502960000|2022-02-10 14:22:40|4526.12|4525.52|4526|4525.4|4526.12|4525.52|4525.5|4524.9|170
1644502970000|2022-02-10 14:22:50|4525.75|4525.15|4526.75|4526.15|4526.75|4526.15|4525.5|4524.9|175
1644502980000|2022-02-10 14:23:00|4526.62|4526.02|4525.5|4524.9|4526.62|4526.02|4525.5|4524.9|176
1644502990000|2022-02-10 14:23:10|4525.75|4525.15|4526.75|4526.15|4527.12|4526.52|4525.75|4525.15|215
1644503000000|2022-02-10 14:23:20|4526.62|4526.02|4526.5|4525.9|4527|4526.4|4526.25|4525.65|257
1644503010000|2022-02-10 14:23:30|4526.62|4526.02|4525.75|4525.15|4526.62|4526.02|4525.5|4524.9|197
1644503020000|2022-02-10 14:23:40|4526|4525.4|4527|4526.4|4527|4526.4|4526|4525.4|157
1644503030000|2022-02-10 14:23:50|4526.75|4526.15|4527.5|4526.9|4527.75|4527.15|4526.5|4525.9|267
1644503040000|2022-02-10 14:24:00|4527.25|4526.65|4527.25|4526.65|4527.5|4526.9|4527|4526.4|236
1644503050000|2022-02-10 14:24:10|4527.5|4526.9|4527.75|4527.15|4528|4527.4|4527.5|4526.9|299
1644503060000|2022-02-10 14:24:20|4527.5|4526.9|4527.75|4527.15|4528|4527.4|4527.5|4526.9|135
1644503070000|2022-02-10 14:24:30|4528|4527.4|4528|4527.4|4528|4527.4|4527.75|4527.15|102
1644503080000|2022-02-10 14:24:40|4527.75|4527.15|4527.5|4526.9|4527.75|4527.15|4527|4526.4|147
1644503090000|2022-02-10 14:24:50|4527.37|4526.77|4526.25|4525.65|4527.37|4526.77|4526|4525.4|219
1644503100000|2022-02-10 14:25:00|4526.5|4525.9|4528.25|4527.65|4529.25|4528.65|4526.25|4525.65|1160
1644503110000|2022-02-10 14:25:10|4528|4527.4|4527.75|4527.15|4528.5|4527.9|4527.75|4527.15|340
1644503120000|2022-02-10 14:25:20|4527.5|4526.9|4527.5|4526.9|4528|4527.4|4527.5|4526.9|279
1644503130000|2022-02-10 14:25:30|4527.75|4527.15|4526.75|4526.15|4527.75|4527.15|4526.75|4526.15|148
1644503140000|2022-02-10 14:25:40|4526.5|4525.9|4526.5|4525.9|4526.5|4525.9|4526|4525.4|310
1644503150000|2022-02-10 14:25:50|4526.62|4526.02|4525|4524.4|4526.62|4526.02|4524.75|4524.15|430
1644503160000|2022-02-10 14:26:00|4525.25|4524.65|4524.5|4523.9|4525.5|4524.9|4523.75|4523.15|418
1644503170000|2022-02-10 14:26:10|4524.12|4523.52|4525.37|4524.77|4525.37|4524.77|4523.75|4523.15|412
1644503180000|2022-02-10 14:26:20|4525.25|4524.65|4525.25|4524.65|4525.75|4525.15|4525|4524.4|216
1644503190000|2022-02-10 14:26:30|4525.5|4524.9|4525.25|4524.65|4525.75|4525.15|4525|4524.4|204
1644503200000|2022-02-10 14:26:40|4525.12|4524.52|4525.75|4525.15|4526|4525.4|4524.75|4524.15|229
1644503210000|2022-02-10 14:26:50|4526|4525.4|4525.87|4525.27|4526.25|4525.65|4525.75|4525.15|184
1644503220000|2022-02-10 14:27:00|4526|4525.4|4526|4525.4|4526.25|4525.65|4525.25|4524.65|270
1644503230000|2022-02-10 14:27:10|4525.75|4525.15|4526|4525.4|4526.5|4525.9|4525.25|4524.65|357
1644503240000|2022-02-10 14:27:20|4525.75|4525.15|4525.75|4525.15|4526.25|4525.65|4525.75|4525.15|211
1644503250000|2022-02-10 14:27:30|4525.5|4524.9|4524.25|4523.65|4525.5|4524.9|4524.25|4523.65|352
1644503260000|2022-02-10 14:27:40|4524.12|4523.52|4524|4523.4|4524.5|4523.9|4523.87|4523.27|230
1644503270000|2022-02-10 14:27:50|4524.25|4523.65|4524.5|4523.9|4525|4524.4|4523.75|4523.15|290
1644503280000|2022-02-10 14:28:00|4524.25|4523.65|4524|4523.4|4524.25|4523.65|4523.25|4522.65|621
1644503290000|2022-02-10 14:28:10|4524.25|4523.65|4524.25|4523.65|4524.5|4523.9|4524|4523.4|351
1644503300000|2022-02-10 14:28:20|4523.75|4523.15|4523.87|4523.27|4524.75|4524.15|4523.75|4523.15|281
1644503310000|2022-02-10 14:28:30|4523.75|4523.15|4523.75|4523.15|4524.5|4523.9|4523.5|4522.9|206
1644503320000|2022-02-10 14:28:40|4523.62|4523.02|4523|4522.4|4523.75|4523.15|4523|4522.4|169
1644503330000|2022-02-10 14:28:50|4523.25|4522.65|4523.25|4522.65|4523.5|4522.9|4523|4522.4|373
1644503340000|2022-02-10 14:29:00|4523|4522.4|4524.25|4523.65|4524.5|4523.9|4523|4522.4|1115
1644503350000|2022-02-10 14:29:10|4524.5|4523.9|4524.25|4523.65|4524.75|4524.15|4524.25|4523.65|243
1644503360000|2022-02-10 14:29:20|4524|4523.4|4524.75|4524.15|4525|4524.4|4524|4523.4|207
1644503370000|2022-02-10 14:29:30|4524.5|4523.9|4524.12|4523.52|4524.62|4524.02|4523.75|4523.15|252
1644503380000|2022-02-10 14:29:40|4524.25|4523.65|4523|4522.4|4524.25|4523.65|4522.75|4522.15|476
1644503390000|2022-02-10 14:29:50|4523.25|4522.65|4524.75|4524.15|4525|4524.4|4523.25|4522.65|958
1644503400000|2022-02-10 14:30:00|4524.65|4524.25|4527.15|4526.75|4527.15|4526.75|4524.4|4524|5383
1644503410000|2022-02-10 14:30:10|4527.4|4527|4528.9|4528.5|4529.15|4528.75|4527.02|4526.62|2661
1644503420000|2022-02-10 14:30:20|4529.15|4528.75|4527.9|4527.5|4530.4|4530|4527.9|4527.5|3010
1644503430000|2022-02-10 14:30:30|4527.4|4527|4528.4|4528|4528.9|4528.5|4527.15|4526.75|1884
1644503440000|2022-02-10 14:30:40|4528.65|4528.25|4528.4|4528|4528.65|4528.25|4526.65|4526.25|2167
1644503450000|2022-02-10 14:30:50|4528.15|4527.75|4530.15|4529.75|4530.15|4529.75|4528.15|4527.75|1623
1644503460000|2022-02-10 14:31:00|4529.9|4529.5|4531.15|4530.75|4532.4|4532|4529.65|4529.25|3493
1644503470000|2022-02-10 14:31:10|4531.4|4531|4531.9|4531.5|4532.65|4532.25|4530.9|4530.5|1989
1644503480000|2022-02-10 14:31:20|4531.4|4531|4531.9|4531.5|4532.65|4532.25|4531.15|4530.75|1441
1644503490000|2022-02-10 14:31:30|4532.15|4531.75|4533.4|4533|4533.65|4533.25|4532.15|4531.75|1400
1644503500000|2022-02-10 14:31:40|4533.27|4532.87|4534.15|4533.75|4534.65|4534.25|4532.4|4532|1847
1644503510000|2022-02-10 14:31:50|4534.4|4534|4533.65|4533.25|4534.65|4534.25|4533.4|4533|1370
1644503520000|2022-02-10 14:32:00|4533.4|4533|4532.15|4531.75|4534.15|4533.75|4531.9|4531.5|1672
1644503530000|2022-02-10 14:32:10|4532.4|4532|4531.65|4531.25|4532.65|4532.25|4530.9|4530.5|1874
1644503540000|2022-02-10 14:32:20|4531.9|4531.5|4531.9|4531.5|4533.15|4532.75|4531.65|4531.25|1212
1644503550000|2022-02-10 14:32:30|4531.65|4531.25|4533.15|4532.75|4533.4|4533|4531.4|4531|1121
1644503560000|2022-02-10 14:32:40|4533.65|4533.25|4534.15|4533.75|4534.65|4534.25|4533.65|4533.25|1246
1644503570000|2022-02-10 14:32:50|4534.9|4534.5|4536.02|4535.62|4536.15|4535.75|4534.9|4534.5|1608
1644503580000|2022-02-10 14:33:00|4535.9|4535.5|4534.65|4534.25|4536.4|4536|4534.15|4533.75|1616
1644503590000|2022-02-10 14:33:10|4534.4|4534|4537.15|4536.75|4537.15|4536.75|4534.4|4534|1843
1644503600000|2022-02-10 14:33:20|4536.4|4536|4535.65|4535.25|4536.4|4536|4535.4|4535|1365
1644503610000|2022-02-10 14:33:30|4535.4|4535|4534.65|4534.25|4535.65|4535.25|4534.65|4534.25|969
1644503620000|2022-02-10 14:33:40|4534.9|4534.5|4535.15|4534.75|4536.15|4535.75|4534.65|4534.25|1041
1644503630000|2022-02-10 14:33:50|4534.9|4534.5|4535.15|4534.75|4535.4|4535|4534.15|4533.75|1073
1644503640000|2022-02-10 14:34:00|4535.27|4534.87|4532.9|4532.5|4535.4|4535|4532.9|4532.5|1984
1644503650000|2022-02-10 14:34:10|4532.65|4532.25|4533.15|4532.75|4533.4|4533|4532.15|4531.75|1353
1644503660000|2022-02-10 14:34:20|4533.4|4533|4532.9|4532.5|4533.9|4533.5|4532.4|4532|1282
1644503670000|2022-02-10 14:34:30|4533.15|4532.75|4533.65|4533.25|4534.4|4534|4532.65|4532.25|1171
1644503680000|2022-02-10 14:34:40|4533.9|4533.5|4534.9|4534.5|4535.9|4535.5|4533.65|4533.25|1253
1644503690000|2022-02-10 14:34:50|4535.15|4534.75|4534.65|4534.25|4535.65|4535.25|4534.15|4533.75|1187
1644503700000|2022-02-10 14:35:00|4534.9|4534.5|4535.9|4535.5|4536.9|4536.5|4534.65|4534.25|1961
1644503710000|2022-02-10 14:35:10|4535.65|4535.25|4534.65|4534.25|4535.9|4535.5|4534.65|4534.25|1214
1644503720000|2022-02-10 14:35:20|4534.4|4534|4534.52|4534.12|4534.9|4534.5|4533.15|4532.75|1131
1644503730000|2022-02-10 14:35:30|4534.65|4534.25|4534.27|4533.87|4534.65|4534.25|4533.15|4532.75|1272
1644503740000|2022-02-10 14:35:40|4534.4|4534|4534.9|4534.5|4535.65|4535.25|4534.4|4534|1186
1644503750000|2022-02-10 14:35:50|4535.15|4534.75|4536.9|4536.5|4536.9|4536.5|4534.9|4534.5|1038
1644503760000|2022-02-10 14:36:00|4537.15|4536.75|4539.15|4538.75|4539.77|4539.37|4536.9|4536.5|2310
1644503770000|2022-02-10 14:36:10|4539.65|4539.25|4539.4|4539|4540.4|4540|4538.65|4538.25|1958
1644503780000|2022-02-10 14:36:20|4539.15|4538.75|4539.65|4539.25|4540.65|4540.25|4538.65|4538.25|960
1644503790000|2022-02-10 14:36:30|4539.4|4539|4538.9|4538.5|4541.15|4540.75|4538.9|4538.5|1615
1644503800000|2022-02-10 14:36:40|4538.65|4538.25|4537.4|4537|4538.65|4538.25|4537.15|4536.75|1423
1644503810000|2022-02-10 14:36:50|4537.52|4537.12|4539.15|4538.75|4539.15|4538.75|4537.4|4537|1197
1644503820000|2022-02-10 14:37:00|4539.9|4539.5|4541.4|4541|4542.65|4542.25|4539.65|4539.25|1738
1644503830000|2022-02-10 14:37:10|4540.9|4540.5|4540.15|4539.75|4541.65|4541.25|4540.15|4539.75|1210
1644503840000|2022-02-10 14:37:20|4539.9|4539.5|4540.4|4540|4541.15|4540.75|4539.65|4539.25|1015
1644503850000|2022-02-10 14:37:30|4540.15|4539.75|4541.65|4541.25|4541.9|4541.5|4540.15|4539.75|1132
1644503860000|2022-02-10 14:37:40|4541.77|4541.37|4542.15|4541.75|4542.9|4542.5|4541.77|4541.37|1103
1644503870000|2022-02-10 14:37:50|4542.4|4542|4541.4|4541|4543.15|4542.75|4541.4|4541|1854
1644503880000|2022-02-10 14:38:00|4541.9|4541.5|4539.4|4539|4542.15|4541.75|4539.15|4538.75|2249
1644503890000|2022-02-10 14:38:10|4539.15|4538.75|4539.9|4539.5|4540.4|4540|4538.15|4537.75|1915
1644503900000|2022-02-10 14:38:20|4539.65|4539.25|4540.15|4539.75|4540.65|4540.25|4539.65|4539.25|1004
1644503910000|2022-02-10 14:38:30|4539.9|4539.5|4539.9|4539.5|4540.65|4540.25|4539.4|4539|1101
1644503920000|2022-02-10 14:38:40|4540.02|4539.62|4540.65|4540.25|4541.15|4540.75|4539.65|4539.25|911
1644503930000|2022-02-10 14:38:50|4540.9|4540.5|4540.65|4540.25|4540.9|4540.5|4539.9|4539.5|756
1644503940000|2022-02-10 14:39:00|4540.9|4540.5|4541.15|4540.75|4541.65|4541.25|4539.9|4539.5|815
1644503950000|2022-02-10 14:39:10|4541.4|4541|4544.4|4544|4544.4|4544|4541.15|4540.75|1724
1644503960000|2022-02-10 14:39:20|4544.15|4543.75|4543.4|4543|4544.4|4544|4543.15|4542.75|1225
1644503970000|2022-02-10 14:39:30|4543.65|4543.25|4546.4|4546|4546.4|4546|4543.4|4543|1845
1644503980000|2022-02-10 14:39:40|4546.15|4545.75|4546.65|4546.25|4547.4|4547|4545.9|4545.5|2022
1644503990000|2022-02-10 14:39:50|4546.4|4546|4545.65|4545.25|4546.77|4546.37|4545.15|4544.75|1450
1644504000000|2022-02-10 14:40:00|4545.9|4545.5|4547.15|4546.75|4547.4|4547|4545.9|4545.5|1646
1644504010000|2022-02-10 14:40:10|4547.4|4547|4549.9|4549.5|4549.9|4549.5|4547.4|4547|2221
1644504020000|2022-02-10 14:40:20|4550.15|4549.75|4548.9|4548.5|4550.15|4549.75|4548.65|4548.25|1840
1644504030000|2022-02-10 14:40:30|4549.15|4548.75|4550.65|4550.25|4550.65|4550.25|4549.15|4548.75|1241
1644504040000|2022-02-10 14:40:40|4550.4|4550|4549.65|4549.25|4551.15|4550.75|4548.9|4548.5|2622
1644504050000|2022-02-10 14:40:50|4549.9|4549.5|4549.9|4549.5|4550.27|4549.87|4549.15|4548.75|1237
1644504060000|2022-02-10 14:41:00|4549.65|4549.25|4548.9|4548.5|4549.9|4549.5|4548.15|4547.75|1756
1644504070000|2022-02-10 14:41:10|4549.15|4548.75|4549.65|4549.25|4549.9|4549.5|4548.65|4548.25|1033
1644504080000|2022-02-10 14:41:20|4549.4|4549|4550.15|4549.75|4550.4|4550|4549.15|4548.75|1313
1644504090000|2022-02-10 14:41:30|4550.65|4550.25|4549.65|4549.25|4551.27|4550.87|4549.65|4549.25|1147
1644504100000|2022-02-10 14:41:40|4549.9|4549.5|4550.15|4549.75|4550.65|4550.25|4549.9|4549.5|1053
1644504110000|2022-02-10 14:41:50|4550.27|4549.87|4550.9|4550.5|4551.15|4550.75|4549.9|4549.5|684
1644504120000|2022-02-10 14:42:00|4551.15|4550.75|4549.9|4549.5|4551.9|4551.5|4549.9|4549.5|2042
1644504130000|2022-02-10 14:42:10|4549.77|4549.37|4549.4|4549|4550.15|4549.75|4548.4|4548|1989
1644504140000|2022-02-10 14:42:20|4549.27|4548.87|4550.27|4549.87|4550.27|4549.87|4549.15|4548.75|926
1644504150000|2022-02-10 14:42:30|4550.4|4550|4551.15|4550.75|4551.9|4551.5|4550.15|4549.75|1279
1644504160000|2022-02-10 14:42:40|4551.4|4551|4551.4|4551|4551.65|4551.25|4550.4|4550|1006
1644504170000|2022-02-10 14:42:50|4551.15|4550.75|4551.65|4551.25|4551.65|4551.25|4551.15|4550.75|643
1644504180000|2022-02-10 14:43:00|4551.4|4551|4551.9|4551.5|4551.9|4551.5|4550.15|4549.75|1101
1644504190000|2022-02-10 14:43:10|4552.15|4551.75|4553.15|4552.75|4553.4|4553|4551.9|4551.5|1646
1644504200000|2022-02-10 14:43:20|4553.4|4553|4553.4|4553|4553.65|4553.25|4552.9|4552.5|1274
1644504210000|2022-02-10 14:43:30|4553.27|4552.87|4554.15|4553.75|4554.4|4554|4552.9|4552.5|1473
1644504220000|2022-02-10 14:43:40|4553.9|4553.5|4551.65|4551.25|4553.9|4553.5|4551.4|4551|1766
1644504230000|2022-02-10 14:43:50|4551.9|4551.5|4550.65|4550.25|4552.15|4551.75|4550.4|4550|1671
1644504240000|2022-02-10 14:44:00|4550.9|4550.5|4551.9|4551.5|4552.65|4552.25|4550.65|4550.25|1275
1644504250000|2022-02-10 14:44:10|4552.15|4551.75|4550.9|4550.5|4552.4|4552|4550.65|4550.25|825
1644504260000|2022-02-10 14:44:20|4551.15|4550.75|4550.15|4549.75|4551.65|4551.25|4550.15|4549.75|1286
1644504270000|2022-02-10 14:44:30|4549.9|4549.5|4550.4|4550|4550.4|4550|4549.65|4549.25|1119
1644504280000|2022-02-10 14:44:40|4550.27|4549.87|4549.27|4548.87|4550.4|4550|4549.15|4548.75|1369
1644504290000|2022-02-10 14:44:50|4549.15|4548.75|4550.65|4550.25|4550.9|4550.5|4549.15|4548.75|899
1644504300000|2022-02-10 14:45:00|4551.15|4550.75|4553.27|4552.87|4553.4|4553|4551.15|4550.75|2173
1644504310000|2022-02-10 14:45:10|4553.4|4553|4552.65|4552.25|4554.4|4554|4551.9|4551.5|1712
1644504320000|2022-02-10 14:45:20|4552.9|4552.5|4552.4|4552|4553.4|4553|4552.15|4551.75|1296
1644504330000|2022-02-10 14:45:30|4552.15|4551.75|4552.65|4552.25|4552.65|4552.25|4551.4|4551|984
1644504340000|2022-02-10 14:45:40|4552.52|4552.12|4552.02|4551.62|4552.65|4552.25|4550.9|4550.5|1173
1644504350000|2022-02-10 14:45:50|4552.15|4551.75|4553.65|4553.25|4554.15|4553.75|4551.9|4551.5|1126
1644504360000|2022-02-10 14:46:00|4553.4|4553|4553.4|4553|4553.65|4553.25|4552.4|4552|2062
1644504370000|2022-02-10 14:46:10|4553.27|4552.87|4553.65|4553.25|4553.65|4553.25|4552.9|4552.5|875
1644504380000|2022-02-10 14:46:20|4553.4|4553|4552.02|4551.62|4553.4|4553|4551.65|4551.25|1133
1644504390000|2022-02-10 14:46:30|4551.65|4551.25|4551.15|4550.75|4551.65|4551.25|4550.4|4550|1040
1644504400000|2022-02-10 14:46:40|4551.4|4551|4551.4|4551|4551.65|4551.25|4550.9|4550.5|791
1644504410000|2022-02-10 14:46:50|4551.15|4550.75|4550.9|4550.5|4551.4|4551|4549.9|4549.5|1018
1644504420000|2022-02-10 14:47:00|4551.4|4551|4549.9|4549.5|4552.4|4552|4549.9|4549.5|1370
1644504430000|2022-02-10 14:47:10|4550.15|4549.75|4549.65|4549.25|4550.65|4550.25|4549.65|4549.25|687
1644504440000|2022-02-10 14:47:20|4549.4|4549|4549.52|4549.12|4549.9|4549.5|4548.65|4548.25|1279
1644504450000|2022-02-10 14:47:30|4549.4|4549|4549.9|4549.5|4550.15|4549.75|4549.15|4548.75|902
1644504460000|2022-02-10 14:47:40|4550.15|4549.75|4551.15|4550.75|4551.15|4550.75|4549.15|4548.75|1415
1644504470000|2022-02-10 14:47:50|4551.4|4551|4551.15|4550.75|4551.9|4551.5|4551.15|4550.75|1226
1644504480000|2022-02-10 14:48:00|4551.4|4551|4550.15|4549.75|4551.65|4551.25|4549.9|4549.5|821
1644504490000|2022-02-10 14:48:10|4549.65|4549.25|4549.15|4548.75|4550.65|4550.25|4549.15|4548.75|719
1644504500000|2022-02-10 14:48:20|4549.27|4548.87|4549.15|4548.75|4549.9|4549.5|4548.65|4548.25|1339
1644504510000|2022-02-10 14:48:30|4548.9|4548.5|4548.65|4548.25|4549.15|4548.75|4548.4|4548|1432
1644504520000|2022-02-10 14:48:40|4548.15|4547.75|4549.15|4548.75|4549.15|4548.75|4547.4|4547|1557
1644504530000|2022-02-10 14:48:50|4548.9|4548.5|4547.65|4547.25|4548.9|4548.5|4547.15|4546.75|940
1644504540000|2022-02-10 14:49:00|4547.4|4547|4548.9|4548.5|4549.4|4549|4547.15|4546.75|1295
1644504550000|2022-02-10 14:49:10|4549.15|4548.75|4549.65|4549.25|4549.65|4549.25|4548.4|4548|878
1644504560000|2022-02-10 14:49:20|4549.9|4549.5|4549.9|4549.5|4551.65|4551.25|4549.9|4549.5|1240
1644504570000|2022-02-10 14:49:30|4549.65|4549.25|4550.15|4549.75|4550.9|4550.5|4549.65|4549.25|732
1644504580000|2022-02-10 14:49:40|4550.4|4550|4551.15|4550.75|4551.15|4550.75|4550.15|4549.75|628
1644504590000|2022-02-10 14:49:50|4551.4|4551|4551.15|4550.75|4551.65|4551.25|4550.4|4550|852
1644504600000|2022-02-10 14:50:00|4551.4|4551|4552.15|4551.75|4552.4|4552|4549.9|4549.5|1802
1644504610000|2022-02-10 14:50:10|4552.4|4552|4555.65|4555.25|4555.65|4555.25|4552.4|4552|2547
1644504620000|2022-02-10 14:50:20|4555.4|4555|4559.9|4559.5|4560.4|4560|4555.4|4555|5089
1644504630000|2022-02-10 14:50:30|4559.65|4559.25|4559.65|4559.25|4559.9|4559.5|4558.4|4558|2119
1644504640000|2022-02-10 14:50:40|4560.15|4559.75|4559.9|4559.5|4560.65|4560.25|4559.15|4558.75|1257
1644504650000|2022-02-10 14:50:50|4560.15|4559.75|4563.15|4562.75|4563.4|4563|4560.15|4559.75|1961
1644504660000|2022-02-10 14:51:00|4562.9|4562.5|4563.15|4562.75|4563.9|4563.5|4561.9|4561.5|2205
1644504670000|2022-02-10 14:51:10|4563.4|4563|4564.4|4564|4564.65|4564.25|4563.4|4563|1475
1644504680000|2022-02-10 14:51:20|4564.65|4564.25|4562.9|4562.5|4564.65|4564.25|4562.9|4562.5|1433
1644504690000|2022-02-10 14:51:30|4562.77|4562.37|4561.15|4560.75|4562.77|4562.37|4561.15|4560.75|1930
1644504700000|2022-02-10 14:51:40|4561.4|4561|4561.9|4561.5|4561.9|4561.5|4561.15|4560.75|1254
1644504710000|2022-02-10 14:51:50|4562.15|4561.75|4561.9|4561.5|4562.4|4562|4560.65|4560.25|1144
1644504720000|2022-02-10 14:52:00|4561.65|4561.25|4562.15|4561.75|4563.15|4562.75|4561.65|4561.25|963
1644504730000|2022-02-10 14:52:10|4562.02|4561.62|4562.65|4562.25|4563.15|4562.75|4561.9|4561.5|1023
1644504740000|2022-02-10 14:52:20|4562.9|4562.5|4563.65|4563.25|4563.65|4563.25|4562.9|4562.5|704
1644504750000|2022-02-10 14:52:30|4563.4|4563|4564.4|4564|4564.65|4564.25|4563.4|4563|1119
1644504760000|2022-02-10 14:52:40|4564.65|4564.25|4565.65|4565.25|4565.9|4565.5|4564.15|4563.75|1492
1644504770000|2022-02-10 14:52:50|4565.4|4565|4564.65|4564.25|4565.65|4565.25|4564.4|4564|1715
1644504780000|2022-02-10 14:53:00|4564.77|4564.37|4564.65|4564.25|4565.4|4565|4563.65|4563.25|1653
1644504790000|2022-02-10 14:53:10|4564.9|4564.5|4563.65|4563.25|4565.15|4564.75|4563.65|4563.25|1051
1644504800000|2022-02-10 14:53:20|4563.4|4563|4563.65|4563.25|4564.15|4563.75|4563.15|4562.75|855
1644504810000|2022-02-10 14:53:30|4563.4|4563|4562.4|4562|4563.65|4563.25|4562.4|4562|1370
1644504820000|2022-02-10 14:53:40|4562.15|4561.75|4563.15|4562.75|4563.15|4562.75|4562.15|4561.75|890
1644504830000|2022-02-10 14:53:50|4563.4|4563|4563.9|4563.5|4563.9|4563.5|4562.9|4562.5|892
1644504840000|2022-02-10 14:54:00|4564.15|4563.75|4562.77|4562.37|4564.4|4564|4562.4|4562|1164
1644504850000|2022-02-10 14:54:10|4562.65|4562.25|4562.4|4562|4563.15|4562.75|4561.9|4561.5|981
1644504860000|2022-02-10 14:54:20|4562.65|4562.25|4563.65|4563.25|4563.65|4563.25|4562.4|4562|641
1644504870000|2022-02-10 14:54:30|4563.4|4563|4563.4|4563|4563.65|4563.25|4562.65|4562.25|839
1644504880000|2022-02-10 14:54:40|4563.65|4563.25|4563.9|4563.5|4564.15|4563.75|4563.15|4562.75|530
1644504890000|2022-02-10 14:54:50|4563.65|4563.25|4563.15|4562.75|4563.65|4563.25|4562.65|4562.25|837
1644504900000|2022-02-10 14:55:00|4562.65|4562.25|4561.9|4561.5|4562.9|4562.5|4560.9|4560.5|1568
1644504910000|2022-02-10 14:55:10|4562.15|4561.75|4561.65|4561.25|4563.15|4562.75|4561.65|4561.25|1046
1644504920000|2022-02-10 14:55:20|4561.9|4561.5|4562.9|4562.5|4563.15|4562.75|4561.9|4561.5|467
1644504930000|2022-02-10 14:55:30|4563.15|4562.75|4564.4|4564|4564.4|4564|4563.15|4562.75|890
1644504940000|2022-02-10 14:55:40|4564.65|4564.25|4565.02|4564.62|4565.4|4565|4564.65|4564.25|1234
1644504950000|2022-02-10 14:55:50|4565.15|4564.75|4565.4|4565|4566.15|4565.75|4564.9|4564.5|1275
1644504960000|2022-02-10 14:56:00|4565.02|4564.62|4566.15|4565.75|4567.15|4566.75|4564.9|4564.5|1829
1644504970000|2022-02-10 14:56:10|4565.9|4565.5|4565.4|4565|4565.9|4565.5|4564.9|4564.5|923
1644504980000|2022-02-10 14:56:20|4565.15|4564.75|4565.02|4564.62|4565.15|4564.75|4564.15|4563.75|893
1644504990000|2022-02-10 14:56:30|4564.9|4564.5|4564.65|4564.25|4565.9|4565.5|4564.4|4564|1032
1644505000000|2022-02-10 14:56:40|4564.9|4564.5|4563.9|4563.5|4564.9|4564.5|4563.65|4563.25|1121
1644505010000|2022-02-10 14:56:50|4564.15|4563.75|4564.15|4563.75|4564.65|4564.25|4563.65|4563.25|430
1644505020000|2022-02-10 14:57:00|4564.27|4563.87|4563.4|4563|4565.15|4564.75|4563.4|4563|721
1644505030000|2022-02-10 14:57:10|4563.15|4562.75|4562.9|4562.5|4564.65|4564.25|4562.65|4562.25|986
1644505040000|2022-02-10 14:57:20|4563.15|4562.75|4562.4|4562|4563.77|4563.37|4562.4|4562|772
1644505050000|2022-02-10 14:57:30|4562.15|4561.75|4562.9|4562.5|4563.15|4562.75|4562.15|4561.75|1012
1644505060000|2022-02-10 14:57:40|4562.77|4562.37|4562.4|4562|4563.15|4562.75|4562.15|4561.75|518
1644505070000|2022-02-10 14:57:50|4562.65|4562.25|4563.15|4562.75|4563.15|4562.75|4562.15|4561.75|476
1644505080000|2022-02-10 14:58:00|4563.4|4563|4564.15|4563.75|4564.15|4563.75|4562.9|4562.5|694
1644505090000|2022-02-10 14:58:10|4563.9|4563.5|4563.15|4562.75|4563.9|4563.5|4563.15|4562.75|564
1644505100000|2022-02-10 14:58:20|4563.4|4563|4564.9|4564.5|4564.9|4564.5|4563.4|4563|785
1644505110000|2022-02-10 14:58:30|4565.15|4564.75|4564.65|4564.25|4565.65|4565.25|4564.65|4564.25|829
1644505120000|2022-02-10 14:58:40|4564.9|4564.5|4565.4|4565|4565.9|4565.5|4564.9|4564.5|541
1644505130000|2022-02-10 14:58:50|4565.65|4565.25|4564.65|4564.25|4565.9|4565.5|4564.65|4564.25|486
1644505140000|2022-02-10 14:59:00|4564.4|4564|4565.15|4564.75|4565.4|4565|4564.15|4563.75|1012
1644505150000|2022-02-10 14:59:10|4564.9|4564.5|4563.4|4563|4565.4|4565|4563.4|4563|786
1644505160000|2022-02-10 14:59:20|4563.65|4563.25|4563.52|4563.12|4564.15|4563.75|4563.15|4562.75|629
1644505170000|2022-02-10 14:59:30|4563.65|4563.25|4563.9|4563.5|4564.9|4564.5|4562.9|4562.5|604
1644505180000|2022-02-10 14:59:40|4563.65|4563.25|4563.52|4563.12|4564.15|4563.75|4563.15|4562.75|657
1644505190000|2022-02-10 14:59:50|4563.65|4563.25|4563.15|4562.75|4563.65|4563.25|4562.9|4562.5|585
1644505200000|2022-02-10 15:00:00|4563.9|4563.5|4564.4|4564|4564.9|4564.5|4563.65|4563.25|1082
1644505210000|2022-02-10 15:00:10|4564.15|4563.75|4563.65|4563.25|4564.15|4563.75|4562.65|4562.25|1019
1644505220000|2022-02-10 15:00:20|4563.4|4563|4562.15|4561.75|4563.4|4563|4561.9|4561.5|1226
1644505230000|2022-02-10 15:00:30|4561.9|4561.5|4562.9|4562.5|4562.9|4562.5|4561.9|4561.5|810
1644505240000|2022-02-10 15:00:40|4563.15|4562.75|4564.4|4564|4564.9|4564.5|4563.15|4562.75|1200
1644505250000|2022-02-10 15:00:50|4564.15|4563.75|4563.65|4563.25|4564.4|4564|4563.65|4563.25|796
1644505260000|2022-02-10 15:01:00|4563.9|4563.5|4563.77|4563.37|4563.9|4563.5|4562.15|4561.75|822
1644505270000|2022-02-10 15:01:10|4563.65|4563.25|4563.9|4563.5|4564.15|4563.75|4563.15|4562.75|760
1644505280000|2022-02-10 15:01:20|4564.15|4563.75|4565.4|4565|4566.15|4565.75|4563.52|4563.12|998
1644505290000|2022-02-10 15:01:30|4565.15|4564.75|4567.65|4567.25|4568.15|4567.75|4564.9|4564.5|1951
1644505300000|2022-02-10 15:01:40|4567.9|4567.5|4569.77|4569.37|4569.9|4569.5|4567.65|4567.25|1957
1644505310000|2022-02-10 15:01:50|4569.9|4569.5|4569.4|4569|4571.15|4570.75|4569.15|4568.75|2159
1644505320000|2022-02-10 15:02:00|4569.15|4568.75|4570.4|4570|4570.65|4570.25|4568.65|4568.25|1691
1644505330000|2022-02-10 15:02:10|4570.65|4570.25|4570.9|4570.5|4571.4|4571|4570.4|4570|1628
1644505340000|2022-02-10 15:02:20|4570.65|4570.25|4571.4|4571|4571.9|4571.5|4570.4|4570|1017
1644505350000|2022-02-10 15:02:30|4571.65|4571.25|4574.15|4573.75|4574.65|4574.25|4571.65|4571.25|2223
1644505360000|2022-02-10 15:02:40|4574.27|4573.87|4573.65|4573.25|4574.4|4574|4573.65|4573.25|1255
1644505370000|2022-02-10 15:02:50|4573.9|4573.5|4573.9|4573.5|4574.65|4574.25|4573.65|4573.25|1162
1644505380000|2022-02-10 15:03:00|4574.15|4573.75|4573.15|4572.75|4574.15|4573.75|4572.4|4572|997
1644505390000|2022-02-10 15:03:10|4573.27|4572.87|4572.65|4572.25|4573.4|4573|4572.4|4572|986
1644505400000|2022-02-10 15:03:20|4572.4|4572|4572.9|4572.5|4573.15|4572.75|4571.9|4571.5|833
1644505410000|2022-02-10 15:03:30|4572.65|4572.25|4571.15|4570.75|4572.65|4572.25|4571.15|4570.75|830
1644505420000|2022-02-10 15:03:40|4571.4|4571|4571.52|4571.12|4571.65|4571.25|4570.9|4570.5|758
1644505430000|2022-02-10 15:03:50|4571.4|4571|4571.4|4571|4572.15|4571.75|4570.65|4570.25|1059
1644505440000|2022-02-10 15:04:00|4571.15|4570.75|4572.4|4572|4572.9|4572.5|4570.65|4570.25|1085
1644505450000|2022-02-10 15:04:10|4572.65|4572.25|4572.52|4572.12|4572.65|4572.25|4571.65|4571.25|837
1644505460000|2022-02-10 15:04:20|4572.4|4572|4572.15|4571.75|4572.65|4572.25|4571.9|4571.5|598
1644505470000|2022-02-10 15:04:30|4572.27|4571.87|4573.4|4573|4573.4|4573|4572.15|4571.75|601
1644505480000|2022-02-10 15:04:40|4573.65|4573.25|4575.15|4574.75|4575.4|4575|4573.4|4573|1395
1644505490000|2022-02-10 15:04:50|4575.27|4574.87|4575.4|4575|4576.15|4575.75|4574.65|4574.25|1400
1644505500000|2022-02-10 15:05:00|4574.9|4574.5|4573.15|4572.75|4574.9|4574.5|4571.9|4571.5|1907
1644505510000|2022-02-10 15:05:10|4572.9|4572.5|4573.4|4573|4573.4|4573|4572.15|4571.75|830
1644505520000|2022-02-10 15:05:20|4573.15|4572.75|4572.65|4572.25|4573.65|4573.25|4572.4|4572|1100
1644505530000|2022-02-10 15:05:30|4572.9|4572.5|4573.65|4573.25|4574.4|4574|4572.9|4572.5|1023
1644505540000|2022-02-10 15:05:40|4573.9|4573.5|4574.9|4574.5|4574.9|4574.5|4573.9|4573.5|908
1644505550000|2022-02-10 15:05:50|4574.65|4574.25|4575.4|4575|4575.4|4575|4574.4|4574|854
1644505560000|2022-02-10 15:06:00|4574.9|4574.5|4577.15|4576.75|4577.15|4576.75|4574.9|4574.5|1570
1644505570000|2022-02-10 15:06:10|4577.4|4577|4578.15|4577.75|4578.65|4578.25|4577.15|4576.75|3231
1644505580000|2022-02-10 15:06:20|4578.4|4578|4577.15|4576.75|4578.9|4578.5|4577.15|4576.75|1365
1644505590000|2022-02-10 15:06:30|4577.4|4577|4576.4|4576|4577.65|4577.25|4576.15|4575.75|1013
1644505600000|2022-02-10 15:06:40|4576.52|4576.12|4576.4|4576|4576.9|4576.5|4575.9|4575.5|1032
1644505610000|2022-02-10 15:06:50|4576.65|4576.25|4575.15|4574.75|4576.65|4576.25|4575.15|4574.75|1309
1644505620000|2022-02-10 15:07:00|4575.4|4575|4574.65|4574.25|4575.65|4575.25|4574.4|4574|887
1644505630000|2022-02-10 15:07:10|4574.9|4574.5|4573.9|4573.5|4575.15|4574.75|4573.9|4573.5|1020
1644505640000|2022-02-10 15:07:20|4574.15|4573.75|4574.15|4573.75|4574.65|4574.25|4573.4|4573|728
1644505650000|2022-02-10 15:07:30|4574.65|4574.25|4572.65|4572.25|4574.65|4574.25|4572.65|4572.25|2937
1644505660000|2022-02-10 15:07:40|4572.9|4572.5|4573.65|4573.25|4573.65|4573.25|4572.65|4572.25|881
1644505670000|2022-02-10 15:07:50|4573.4|4573|4573.15|4572.75|4573.65|4573.25|4571.9|4571.5|1056
1644505680000|2022-02-10 15:08:00|4573.65|4573.25|4574.65|4574.25|4574.9|4574.5|4573.4|4573|769
1644505690000|2022-02-10 15:08:10|4574.9|4574.5|4574.65|4574.25|4575.15|4574.75|4574.4|4574|559
1644505700000|2022-02-10 15:08:20|4574.9|4574.5|4573.9|4573.5|4574.9|4574.5|4573.4|4573|432
1644505710000|2022-02-10 15:08:30|4573.77|4573.37|4575.4|4575|4575.4|4575|4573.65|4573.25|527
1644505720000|2022-02-10 15:08:40|4575.65|4575.25|4574.9|4574.5|4576.15|4575.75|4574.9|4574.5|647
1644505730000|2022-02-10 15:08:50|4575.15|4574.75|4574.15|4573.75|4575.15|4574.75|4574.15|4573.75|581
1644505740000|2022-02-10 15:09:00|4574.27|4573.87|4575.9|4575.5|4575.9|4575.5|4574.27|4573.87|535
1644505750000|2022-02-10 15:09:10|4576.02|4575.62|4578.15|4577.75|4578.15|4577.75|4575.9|4575.5|995
1644505760000|2022-02-10 15:09:20|4577.9|4577.5|4579.4|4579|4579.65|4579.25|4577.4|4577|2055
1644505770000|2022-02-10 15:09:30|4579.15|4578.75|4578.9|4578.5|4579.15|4578.75|4578.15|4577.75|1202
1644505780000|2022-02-10 15:09:40|4579.15|4578.75|4578.15|4577.75|4579.15|4578.75|4578.15|4577.75|832
1644505790000|2022-02-10 15:09:50|4578.4|4578|4579.15|4578.75|4579.15|4578.75|4577.4|4577|1227
1644505800000|2022-02-10 15:10:00|4579.9|4579.5|4579.65|4579.25|4579.9|4579.5|4578.9|4578.5|1017
1644505810000|2022-02-10 15:10:10|4579.15|4578.75|4578.15|4577.75|4579.52|4579.12|4577.65|4577.25|794
1644505820000|2022-02-10 15:10:20|4577.9|4577.5|4580.15|4579.75|4580.15|4579.75|4577.9|4577.5|656
1644505830000|2022-02-10 15:10:30|4580.65|4580.25|4579.65|4579.25|4581.15|4580.75|4579.4|4579|980
1644505840000|2022-02-10 15:10:40|4579.77|4579.37|4577.9|4577.5|4579.77|4579.37|4577.77|4577.37|721
1644505850000|2022-02-10 15:10:50|4577.77|4577.37|4577.65|4577.25|4578.15|4577.75|4577.15|4576.75|710
1644505860000|2022-02-10 15:11:00|4577.4|4577|4577.27|4576.87|4578.4|4578|4577.15|4576.75|726
1644505870000|2022-02-10 15:11:10|4577.15|4576.75|4578.15|4577.75|4578.15|4577.75|4577.15|4576.75|631
1644505880000|2022-02-10 15:11:20|4578.02|4577.62|4579.77|4579.37|4579.77|4579.37|4577.9|4577.5|743
1644505890000|2022-02-10 15:11:30|4579.9|4579.5|4577.9|4577.5|4579.9|4579.5|4577.9|4577.5|1175
1644505900000|2022-02-10 15:11:40|4577.65|4577.25|4577.4|4577|4578.15|4577.75|4577.4|4577|733
1644505910000|2022-02-10 15:11:50|4577.15|4576.75|4575.15|4574.75|4577.15|4576.75|4575.15|4574.75|2045
1644505920000|2022-02-10 15:12:00|4575.4|4575|4575.4|4575|4576.65|4576.25|4575.4|4575|2040
1644505930000|2022-02-10 15:12:10|4575.65|4575.25|4576.02|4575.62|4576.15|4575.75|4575.4|4575|621
1644505940000|2022-02-10 15:12:20|4576.15|4575.75|4574.9|4574.5|4576.15|4575.75|4574.4|4574|863
1644505950000|2022-02-10 15:12:30|4574.65|4574.25|4575.4|4575|4575.4|4575|4574.4|4574|650
1644505960000|2022-02-10 15:12:40|4575.27|4574.87|4574.9|4574.5|4575.4|4575|4574.15|4573.75|910
1644505970000|2022-02-10 15:12:50|4575.15|4574.75|4575.4|4575|4575.52|4575.12|4574.65|4574.25|679
1644505980000|2022-02-10 15:13:00|4575.65|4575.25|4575.9|4575.5|4577.15|4576.75|4575.65|4575.25|827
1644505990000|2022-02-10 15:13:10|4576.02|4575.62|4575.77|4575.37|4577.15|4576.75|4575.65|4575.25|599
1644506000000|2022-02-10 15:13:20|4576.15|4575.75|4576.4|4576|4576.65|4576.25|4575.15|4574.75|486
1644506010000|2022-02-10 15:13:30|4576.77|4576.37|4576.9|4576.5|4576.9|4576.5|4576.4|4576|732
1644506020000|2022-02-10 15:13:40|4576.65|4576.25|4574.4|4574|4576.65|4576.25|4574.27|4573.87|800
1644506030000|2022-02-10 15:13:50|4574.15|4573.75|4574.65|4574.25|4575.15|4574.75|4573.9|4573.5|696
1644506040000|2022-02-10 15:14:00|4574.9|4574.5|4573.4|4573|4575.15|4574.75|4573.15|4572.75|1246
1644506050000|2022-02-10 15:14:10|4573.65|4573.25|4573.15|4572.75|4573.9|4573.5|4572.9|4572.5|1258
1644506060000|2022-02-10 15:14:20|4573.4|4573|4572.9|4572.5|4573.9|4573.5|4572.65|4572.25|942
1644506070000|2022-02-10 15:14:30|4573.02|4572.62|4572.15|4571.75|4573.52|4573.12|4572.15|4571.75|1007
1644506080000|2022-02-10 15:14:40|4571.9|4571.5|4572.65|4572.25|4572.65|4572.25|4571.9|4571.5|864
1644506090000|2022-02-10 15:14:50|4572.9|4572.5|4572.9|4572.5|4574.15|4573.75|4572.65|4572.25|1430
1644506100000|2022-02-10 15:15:00|4572.65|4572.25|4572.15|4571.75|4573.9|4573.5|4571.4|4571|1026
1644506110000|2022-02-10 15:15:10|4572.4|4572|4572.65|4572.25|4573.65|4573.25|4572.4|4572|775
1644506120000|2022-02-10 15:15:20|4572.4|4572|4572.9|4572.5|4573.15|4572.75|4572.15|4571.75|782
1644506130000|2022-02-10 15:15:30|4572.65|4572.25|4572.52|4572.12|4572.77|4572.37|4572.15|4571.75|801
1644506140000|2022-02-10 15:15:40|4572.4|4572|4570.4|4570|4572.65|4572.25|4570.4|4570|1235
1644506150000|2022-02-10 15:15:50|4570.27|4569.87|4571.9|4571.5|4571.9|4571.5|4569.9|4569.5|1175
1644506160000|2022-02-10 15:16:00|4571.65|4571.25|4571.9|4571.5|4572.4|4572|4571.15|4570.75|996
1644506170000|2022-02-10 15:16:10|4571.65|4571.25|4571.52|4571.12|4572.15|4571.75|4571.52|4571.12|556
1644506180000|2022-02-10 15:16:20|4571.4|4571|4569.77|4569.37|4571.65|4571.25|4569.65|4569.25|969
1644506190000|2022-02-10 15:16:30|4569.9|4569.5|4571.4|4571|4571.4|4571|4569.9|4569.5|1040
1644506200000|2022-02-10 15:16:40|4571.15|4570.75|4569.9|4569.5|4571.9|4571.5|4569.9|4569.5|1305
1644506210000|2022-02-10 15:16:50|4569.65|4569.25|4568.9|4568.5|4569.77|4569.37|4567.9|4567.5|1895
1644506220000|2022-02-10 15:17:00|4569.15|4568.75|4570.4|4570|4570.65|4570.25|4569.15|4568.75|1642
1644506230000|2022-02-10 15:17:10|4570.15|4569.75|4570.4|4570|4570.4|4570|4569.4|4569|652
1644506240000|2022-02-10 15:17:20|4570.65|4570.25|4568.15|4567.75|4570.65|4570.25|4567.9|4567.5|821
1644506250000|2022-02-10 15:17:30|4567.9|4567.5|4566.8|4566.4|4567.9|4567.5|4565.53|4565.13|2391
1644506260000|2022-02-10 15:17:40|4566.92|4566.52|4567.72|4567.32|4568.22|4567.82|4566.8|4566.4|840
1644506270000|2022-02-10 15:17:50|4567.59|4567.19|4567.59|4567.19|4568.15|4567.75|4567.31|4566.91|893
1644506280000|2022-02-10 15:18:00|4567.72|4567.32|4568.51|4568.11|4570.13|4569.73|4567.72|4567.32|1378
1644506290000|2022-02-10 15:18:10|4568.26|4567.86|4568.38|4567.98|4569.13|4568.73|4568.06|4567.66|1056
1644506300000|2022-02-10 15:18:20|4568.63|4568.23|4569.38|4568.98|4570.13|4569.73|4568.63|4568.23|772
1644506310000|2022-02-10 15:18:30|4569.63|4569.23|4570.63|4570.23|4571.88|4571.48|4569.38|4568.98|1545
1644506320000|2022-02-10 15:18:40|4570.88|4570.48|4570.13|4569.73|4571.88|4571.48|4569.88|4569.48|800
1644506330000|2022-02-10 15:18:50|4570.38|4569.98|4570.88|4570.48|4571.13|4570.73|4570.13|4569.73|516
1644506340000|2022-02-10 15:19:00|4571.13|4570.73|4571.63|4571.23|4571.63|4571.23|4570.88|4570.48|701
1644506350000|2022-02-10 15:19:10|4571.38|4570.98|4572|4571.6|4572.38|4571.98|4571.13|4570.73|938
1644506360000|2022-02-10 15:19:20|4571.88|4571.48|4571.38|4570.98|4572.13|4571.73|4571.38|4570.98|848
1644506370000|2022-02-10 15:19:30|4571.63|4571.23|4569.38|4568.98|4571.88|4571.48|4569.38|4568.98|792
1644506380000|2022-02-10 15:19:40|4569.63|4569.23|4570.38|4569.98|4570.75|4570.35|4569.63|4569.23|601
1644506390000|2022-02-10 15:19:50|4570.13|4569.73|4569.75|4569.35|4570.38|4569.98|4569.38|4568.98|593
1644506400000|2022-02-10 15:20:00|4569.63|4569.23|4568.88|4568.48|4570.13|4569.73|4568.13|4567.73|724
1644506410000|2022-02-10 15:20:10|4569.13|4568.73|4570.38|4569.98|4570.5|4570.1|4569.13|4568.73|521
1644506420000|2022-02-10 15:20:20|4570.25|4569.85|4569.38|4568.98|4570.25|4569.85|4568.63|4568.23|527
1644506430000|2022-02-10 15:20:30|4569.13|4568.73|4568.5|4568.1|4569.13|4568.73|4567.63|4567.23|662
1644506440000|2022-02-10 15:20:40|4568.63|4568.23|4567.13|4566.73|4569.13|4568.73|4567.13|4566.73|781
1644506450000|2022-02-10 15:20:50|4567.25|4566.85|4567.63|4567.23|4567.63|4567.23|4566.38|4565.98|798
1644506460000|2022-02-10 15:21:00|4567.88|4567.48|4567.63|4567.23|4568.63|4568.23|4567.63|4567.23|680
1644506470000|2022-02-10 15:21:10|4567.88|4567.48|4568.13|4567.73|4568.38|4567.98|4567.63|4567.23|458
1644506480000|2022-02-10 15:21:20|4568.38|4567.98|4570.13|4569.73|4570.13|4569.73|4568.13|4567.73|981
1644506490000|2022-02-10 15:21:30|4570.38|4569.98|4568.88|4568.48|4570.38|4569.98|4568.63|4568.23|621
1644506500000|2022-02-10 15:21:40|4568.63|4568.23|4568.63|4568.23|4569|4568.6|4568.13|4567.73|444
1644506510000|2022-02-10 15:21:50|4568.88|4568.48|4567.63|4567.23|4568.88|4568.48|4567.13|4566.73|486
1644506520000|2022-02-10 15:22:00|4567.38|4566.98|4567.88|4567.48|4567.88|4567.48|4565.88|4565.48|719
1644506530000|2022-02-10 15:22:10|4567.63|4567.23|4567.88|4567.48|4568.13|4567.73|4567.63|4567.23|333
1644506540000|2022-02-10 15:22:20|4567.38|4566.98|4568.63|4568.23|4568.63|4568.23|4567.13|4566.73|516
1644506550000|2022-02-10 15:22:30|4568.38|4567.98|4570.13|4569.73|4570.38|4569.98|4568.38|4567.98|737
1644506560000|2022-02-10 15:22:40|4569.88|4569.48|4569.63|4569.23|4570.13|4569.73|4568.63|4568.23|377
1644506570000|2022-02-10 15:22:50|4569.88|4569.48|4571.38|4570.98|4571.38|4570.98|4569.63|4569.23|685
1644506580000|2022-02-10 15:23:00|4571.13|4570.73|4570.88|4570.48|4571.38|4570.98|4570.13|4569.73|919
1644506590000|2022-02-10 15:23:10|4571.38|4570.98|4572.13|4571.73|4572.38|4571.98|4571.13|4570.73|670
1644506600000|2022-02-10 15:23:20|4572.38|4571.98|4572.13|4571.73|4572.38|4571.98|4571.38|4570.98|457
1644506610000|2022-02-10 15:23:30|4572.38|4571.98|4572.13|4571.73|4572.38|4571.98|4571.88|4571.48|602
1644506620000|2022-02-10 15:23:40|4572.38|4571.98|4572.38|4571.98|4572.88|4572.48|4572.25|4571.85|743
1644506630000|2022-02-10 15:23:50|4572.25|4571.85|4571.63|4571.23|4572.38|4571.98|4571.13|4570.73|501
1644506640000|2022-02-10 15:24:00|4571.38|4570.98|4571.5|4571.1|4571.63|4571.23|4570.38|4569.98|686
1644506650000|2022-02-10 15:24:10|4571.88|4571.48|4570.63|4570.23|4572.13|4571.73|4570|4569.6|553
1644506660000|2022-02-10 15:24:20|4570.5|4570.1|4570.88|4570.48|4571.38|4570.98|4570.38|4569.98|327
1644506670000|2022-02-10 15:24:30|4571|4570.6|4569.88|4569.48|4571|4570.6|4569.38|4568.98|581
1644506680000|2022-02-10 15:24:40|4569.63|4569.23|4568.88|4568.48|4570.38|4569.98|4568.88|4568.48|460
1644506690000|2022-02-10 15:24:50|4569.13|4568.73|4569.88|4569.48|4569.88|4569.48|4569.13|4568.73|440
1644506700000|2022-02-10 15:25:00|4569.63|4569.23|4569.38|4568.98|4569.63|4569.23|4568.63|4568.23|501
1644506710000|2022-02-10 15:25:10|4569.5|4569.1|4569.88|4569.48|4569.88|4569.48|4568.88|4568.48|310
1644506720000|2022-02-10 15:25:20|4569.38|4568.98|4568.88|4568.48|4569.88|4569.48|4568.63|4568.23|341
1644506730000|2022-02-10 15:25:30|4568.63|4568.23|4569.88|4569.48|4570|4569.6|4568.38|4567.98|567
1644506740000|2022-02-10 15:25:40|4570.13|4569.73|4567.88|4567.48|4570.13|4569.73|4567.38|4566.98|974
1644506750000|2022-02-10 15:25:50|4567.63|4567.23|4570.13|4569.73|4570.25|4569.85|4567.63|4567.23|603
1644506760000|2022-02-10 15:26:00|4569.88|4569.48|4570.38|4569.98|4570.88|4570.48|4569.13|4568.73|656
1644506770000|2022-02-10 15:26:10|4570.13|4569.73|4570.13|4569.73|4570.5|4570.1|4569.88|4569.48|387
1644506780000|2022-02-10 15:26:20|4570.38|4569.98|4570.25|4569.85|4570.88|4570.48|4569.88|4569.48|379
1644506790000|2022-02-10 15:26:30|4570.38|4569.98|4571.13|4570.73|4572.13|4571.73|4570.13|4569.73|681
1644506800000|2022-02-10 15:26:40|4571|4570.6|4572.38|4571.98|4572.63|4572.23|4571|4570.6|1128
1644506810000|2022-02-10 15:26:50|4572.63|4572.23|4572.13|4571.73|4572.75|4572.35|4571.88|4571.48|371
1644506820000|2022-02-10 15:27:00|4572.38|4571.98|4573.13|4572.73|4573.63|4573.23|4572.13|4571.73|1137
1644506830000|2022-02-10 15:27:10|4572.88|4572.48|4571.13|4570.73|4572.88|4572.48|4571.13|4570.73|875
1644506840000|2022-02-10 15:27:20|4571.38|4570.98|4571.13|4570.73|4571.63|4571.23|4570.38|4569.98|516
1644506850000|2022-02-10 15:27:30|4571.38|4570.98|4571.13|4570.73|4571.5|4571.1|4570.88|4570.48|321
1644506860000|2022-02-10 15:27:40|4570.88|4570.48|4571.38|4570.98|4571.63|4571.23|4570.63|4570.23|390
1644506870000|2022-02-10 15:27:50|4571.63|4571.23|4571.13|4570.73|4571.63|4571.23|4570.88|4570.48|188
1644506880000|2022-02-10 15:28:00|4570.88|4570.48|4571.13|4570.73|4572.13|4571.73|4570.13|4569.73|547
1644506890000|2022-02-10 15:28:10|4571.38|4570.98|4571.38|4570.98|4571.88|4571.48|4571.25|4570.85|471
1644506900000|2022-02-10 15:28:20|4571.63|4571.23|4571.88|4571.48|4572.38|4571.98|4571.38|4570.98|909
1644506910000|2022-02-10 15:28:30|4571.75|4571.35|4570.88|4570.48|4571.88|4571.48|4570.63|4570.23|460
1644506920000|2022-02-10 15:28:40|4571|4570.6|4572.88|4572.48|4572.88|4572.48|4570.88|4570.48|436
1644506930000|2022-02-10 15:28:50|4572.63|4572.23|4570.88|4570.48|4572.63|4572.23|4570.63|4570.23|630
1644506940000|2022-02-10 15:29:00|4571.13|4570.73|4571.88|4571.48|4572.38|4571.98|4570.88|4570.48|503
1644506950000|2022-02-10 15:29:10|4572|4571.6|4572.88|4572.48|4573.38|4572.98|4571.63|4571.23|836
1644506960000|2022-02-10 15:29:20|4573.13|4572.73|4572.38|4571.98|4573.38|4572.98|4572.38|4571.98|533
1644506970000|2022-02-10 15:29:30|4572.63|4572.23|4571.88|4571.48|4573.38|4572.98|4571.88|4571.48|433
1644506980000|2022-02-10 15:29:40|4572.38|4571.98|4572.63|4572.23|4572.63|4572.23|4571.38|4570.98|700
1644506990000|2022-02-10 15:29:50|4572.38|4571.98|4572.5|4572.1|4573.13|4572.73|4572.13|4571.73|996
1644507000000|2022-02-10 15:30:00|4572.38|4571.98|4572.13|4571.73|4573.63|4573.23|4571.88|4571.48|587
1644507010000|2022-02-10 15:30:10|4571.88|4571.48|4570.88|4570.48|4572.63|4572.23|4570.88|4570.48|389
1644507020000|2022-02-10 15:30:20|4571.13|4570.73|4571.13|4570.73|4571.38|4570.98|4570.13|4569.73|572
1644507030000|2022-02-10 15:30:30|4570.88|4570.48|4573.13|4572.73|4573.13|4572.73|4570.88|4570.48|625
1644507040000|2022-02-10 15:30:40|4573.38|4572.98|4572.88|4572.48|4574.38|4573.98|4572.88|4572.48|1038
1644507050000|2022-02-10 15:30:50|4573.13|4572.73|4573.75|4573.35|4573.88|4573.48|4572.88|4572.48|305
1644507060000|2022-02-10 15:31:00|4573.88|4573.48|4573.38|4572.98|4574.25|4573.85|4572.88|4572.48|806
1644507070000|2022-02-10 15:31:10|4573.63|4573.23|4573.38|4572.98|4573.63|4573.23|4572.88|4572.48|348
1644507080000|2022-02-10 15:31:20|4573.63|4573.23|4574.13|4573.73|4574.13|4573.73|4572.88|4572.48|494
1644507090000|2022-02-10 15:31:30|4574.25|4573.85|4575.38|4574.98|4575.88|4575.48|4574.13|4573.73|781
1644507100000|2022-02-10 15:31:40|4575.13|4574.73|4576.38|4575.98|4576.38|4575.98|4574.63|4574.23|785
1644507110000|2022-02-10 15:31:50|4576.13|4575.73|4576.13|4575.73|4576.88|4576.48|4575.38|4574.98|1267
1644507120000|2022-02-10 15:32:00|4575.88|4575.48|4575.88|4575.48|4576.63|4576.23|4575.88|4575.48|482
1644507130000|2022-02-10 15:32:10|4575.63|4575.23|4575.63|4575.23|4576.13|4575.73|4575.13|4574.73|709
1644507140000|2022-02-10 15:32:20|4575.88|4575.48|4576.63|4576.23|4576.63|4576.23|4575.88|4575.48|421
1644507150000|2022-02-10 15:32:30|4576.88|4576.48|4576.88|4576.48|4577.88|4577.48|4576.63|4576.23|942
1644507160000|2022-02-10 15:32:40|4576.63|4576.23|4577.13|4576.73|4577.13|4576.73|4576.38|4575.98|560
1644507170000|2022-02-10 15:32:50|4576.88|4576.48|4577.13|4576.73|4577.13|4576.73|4576.13|4575.73|472
1644507180000|2022-02-10 15:33:00|4577.25|4576.85|4575.63|4575.23|4577.38|4576.98|4575.38|4574.98|777
1644507190000|2022-02-10 15:33:10|4575.88|4575.48|4574.88|4574.48|4575.88|4575.48|4574.63|4574.23|804
1644507200000|2022-02-10 15:33:20|4575.13|4574.73|4576.13|4575.73|4576.13|4575.73|4575.13|4574.73|369
1644507210000|2022-02-10 15:33:30|4575.88|4575.48|4575.88|4575.48|4576.13|4575.73|4575.63|4575.23|327
1644507220000|2022-02-10 15:33:40|4576.13|4575.73|4575.88|4575.48|4576.25|4575.85|4575.63|4575.23|358
1644507230000|2022-02-10 15:33:50|4575.63|4575.23|4575.38|4574.98|4576.13|4575.73|4575.38|4574.98|238
1644507240000|2022-02-10 15:34:00|4575.13|4574.73|4575.38|4574.98|4576.25|4575.85|4575.13|4574.73|400
1644507250000|2022-02-10 15:34:10|4575.25|4574.85|4575.38|4574.98|4575.38|4574.98|4574.13|4573.73|712
1644507260000|2022-02-10 15:34:20|4575.63|4575.23|4576.63|4576.23|4576.88|4576.48|4575.63|4575.23|593
1644507270000|2022-02-10 15:34:30|4576.88|4576.48|4575.38|4574.98|4577.13|4576.73|4575.38|4574.98|1164
1644507280000|2022-02-10 15:34:40|4575.63|4575.23|4573.88|4573.48|4575.88|4575.48|4573.88|4573.48|561
1644507290000|2022-02-10 15:34:50|4573.13|4572.73|4573.88|4573.48|4573.88|4573.48|4573.13|4572.73|832
1644507300000|2022-02-10 15:35:00|4574.13|4573.73|4572.63|4572.23|4574.63|4574.23|4572.13|4571.73|748
1644507310000|2022-02-10 15:35:10|4572.38|4571.98|4573.63|4573.23|4573.63|4573.23|4571.63|4571.23|954
1644507320000|2022-02-10 15:35:20|4573.88|4573.48|4573.63|4573.23|4573.88|4573.48|4573.13|4572.73|440
1644507330000|2022-02-10 15:35:30|4573.38|4572.98|4574.13|4573.73|4574.38|4573.98|4573.38|4572.98|363
1644507340000|2022-02-10 15:35:40|4574.38|4573.98|4574.88|4574.48|4575.13|4574.73|4574.13|4573.73|771
1644507350000|2022-02-10 15:35:50|4575.13|4574.73|4577.13|4576.73|4577.13|4576.73|4574.88|4574.48|791
1644507360000|2022-02-10 15:36:00|4577|4576.6|4577.38|4576.98|4577.88|4577.48|4576.88|4576.48|951
1644507370000|2022-02-10 15:36:10|4577.25|4576.85|4576.63|4576.23|4577.25|4576.85|4576.38|4575.98|585
1644507380000|2022-02-10 15:36:20|4576.38|4575.98|4578.13|4577.73|4578.63|4578.23|4576.38|4575.98|1242
1644507390000|2022-02-10 15:36:30|4578.38|4577.98|4577.88|4577.48|4578.63|4578.23|4577.63|4577.23|579
1644507400000|2022-02-10 15:36:40|4578.13|4577.73|4577.13|4576.73|4578.13|4577.73|4576.63|4576.23|545
1644507410000|2022-02-10 15:36:50|4577.38|4576.98|4576.38|4575.98|4577.38|4576.98|4576.38|4575.98|573
1644507420000|2022-02-10 15:37:00|4576.63|4576.23|4576.63|4576.23|4576.88|4576.48|4575.88|4575.48|570
1644507430000|2022-02-10 15:37:10|4576.38|4575.98|4576.13|4575.73|4576.38|4575.98|4575.63|4575.23|577
1644507440000|2022-02-10 15:37:20|4576.25|4575.85|4578|4577.6|4578|4577.6|4576.25|4575.85|802
1644507450000|2022-02-10 15:37:30|4577.88|4577.48|4578.38|4577.98|4579.13|4578.73|4577.88|4577.48|1018
1644507460000|2022-02-10 15:37:40|4578.13|4577.73|4578.25|4577.85|4578.38|4577.98|4576.88|4576.48|470
1644507470000|2022-02-10 15:37:50|4578.38|4577.98|4577.88|4577.48|4578.63|4578.23|4577.88|4577.48|555
1644507480000|2022-02-10 15:38:00|4577.63|4577.23|4578.38|4577.98|4578.5|4578.1|4577.63|4577.23|332
1644507490000|2022-02-10 15:38:10|4578.63|4578.23|4579.38|4578.98|4579.63|4579.23|4578.38|4577.98|597
1644507500000|2022-02-10 15:38:20|4579.63|4579.23|4579.13|4578.73|4579.63|4579.23|4578.88|4578.48|454
1644507510000|2022-02-10 15:38:30|4578.88|4578.48|4582.38|4581.98|4582.38|4581.98|4578.88|4578.48|1287
1644507520000|2022-02-10 15:38:40|4582.63|4582.23|4583.13|4582.73|4583.63|4583.23|4582.38|4581.98|2124
1644507530000|2022-02-10 15:38:50|4583.25|4582.85|4582.88|4582.48|4583.63|4583.23|4582.88|4582.48|1352
1644507540000|2022-02-10 15:39:00|4582.38|4581.98|4583.13|4582.73|4583.13|4582.73|4582.38|4581.98|1016
1644507550000|2022-02-10 15:39:10|4582.88|4582.48|4583.38|4582.98|4583.63|4583.23|4582.63|4582.23|856
1644507560000|2022-02-10 15:39:20|4583.25|4582.85|4585.13|4584.73|4585.63|4585.23|4583.25|4582.85|2066
1644507570000|2022-02-10 15:39:30|4585.38|4584.98|4585.38|4584.98|4585.63|4585.23|4584.63|4584.23|657
1644507580000|2022-02-10 15:39:40|4585.25|4584.85|4585.63|4585.23|4586.13|4585.73|4585.25|4584.85|1018
1644507590000|2022-02-10 15:39:50|4585.88|4585.48|4586.63|4586.23|4586.63|4586.23|4585.88|4585.48|671
1644507600000|2022-02-10 15:40:00|4586.38|4585.98|4585.38|4584.98|4586.5|4586.1|4584.88|4584.48|880
1644507610000|2022-02-10 15:40:10|4585.13|4584.73|4585.38|4584.98|4585.63|4585.23|4584.38|4583.98|1338
1644507620000|2022-02-10 15:40:20|4585.63|4585.23|4585.63|4585.23|4586.13|4585.73|4585.38|4584.98|1121
1644507630000|2022-02-10 15:40:30|4585.75|4585.35|4585.38|4584.98|4585.75|4585.35|4585.38|4584.98|571
1644507640000|2022-02-10 15:40:40|4585.13|4584.73|4586.13|4585.73|4586.13|4585.73|4585.13|4584.73|567
1644507650000|2022-02-10 15:40:50|4586.38|4585.98|4586.88|4586.48|4587.13|4586.73|4586.13|4585.73|731
1644507660000|2022-02-10 15:41:00|4586.63|4586.23|4587.38|4586.98|4587.63|4587.23|4586.38|4585.98|632
1644507670000|2022-02-10 15:41:10|4587.13|4586.73|4587.38|4586.98|4587.5|4587.1|4586.75|4586.35|649
1644507680000|2022-02-10 15:41:20|4587.63|4587.23|4587.88|4587.48|4587.88|4587.48|4587.13|4586.73|574
1644507690000|2022-02-10 15:41:30|4588.38|4587.98|4588.63|4588.23|4589.13|4588.73|4588.13|4587.73|1822
1644507700000|2022-02-10 15:41:40|4588.88|4588.48|4587.88|4587.48|4588.88|4588.48|4587.38|4586.98|1250
1644507710000|2022-02-10 15:41:50|4587.63|4587.23|4588.13|4587.73|4588.38|4587.98|4587.38|4586.98|483
1644507720000|2022-02-10 15:42:00|4587.88|4587.48|4588.38|4587.98|4588.38|4587.98|4587.13|4586.73|579
1644507730000|2022-02-10 15:42:10|4588.13|4587.73|4588.63|4588.23|4588.88|4588.48|4588.13|4587.73|321
1644507740000|2022-02-10 15:42:20|4588.88|4588.48|4589.38|4588.98|4589.75|4589.35|4588.75|4588.35|799
1644507750000|2022-02-10 15:42:30|4589.63|4589.23|4589.38|4588.98|4589.63|4589.23|4589.13|4588.73|479
1644507760000|2022-02-10 15:42:40|4589.63|4589.23|4589.38|4588.98|4589.63|4589.23|4589.13|4588.73|417
1644507770000|2022-02-10 15:42:50|4589.13|4588.73|4589.38|4588.98|4589.38|4588.98|4588.88|4588.48|349
1644507780000|2022-02-10 15:43:00|4589|4588.6|4589|4588.6|4589.38|4588.98|4588.88|4588.48|366
1644507790000|2022-02-10 15:43:10|4588.88|4588.48|4588|4587.6|4589.13|4588.73|4587.88|4587.48|544
1644507800000|2022-02-10 15:43:20|4587.88|4587.48|4587.13|4586.73|4588.5|4588.1|4586.63|4586.23|1862
1644507810000|2022-02-10 15:43:30|4587.38|4586.98|4587.38|4586.98|4587.38|4586.98|4586.88|4586.48|667
1644507820000|2022-02-10 15:43:40|4587.63|4587.23|4586.13|4585.73|4587.63|4587.23|4586.13|4585.73|724
1644507830000|2022-02-10 15:43:50|4585.88|4585.48|4586.13|4585.73|4586.25|4585.85|4585.88|4585.48|484
1644507840000|2022-02-10 15:44:00|4585.88|4585.48|4584.63|4584.23|4586.13|4585.73|4584.63|4584.23|1297
1644507850000|2022-02-10 15:44:10|4585.13|4584.73|4584.38|4583.98|4585.63|4585.23|4584.38|4583.98|734
1644507860000|2022-02-10 15:44:20|4584.5|4584.1|4584.13|4583.73|4584.63|4584.23|4582.63|4582.23|2237
1644507870000|2022-02-10 15:44:30|4584.25|4583.85|4585.13|4584.73|4585.13|4584.73|4584.13|4583.73|527
1644507880000|2022-02-10 15:44:40|4584.88|4584.48|4585.38|4584.98|4585.63|4585.23|4584.88|4584.48|394
1644507890000|2022-02-10 15:44:50|4586.13|4585.73|4586.13|4585.73|4586.63|4586.23|4586.13|4585.73|665
1644507900000|2022-02-10 15:45:00|4585.88|4585.48|4584.38|4583.98|4585.88|4585.48|4583.88|4583.48|993
1644507910000|2022-02-10 15:45:10|4584.13|4583.73|4583.38|4582.98|4584.38|4583.98|4583.38|4582.98|614
1644507920000|2022-02-10 15:45:20|4583.63|4583.23|4583.13|4582.73|4583.63|4583.23|4582.63|4582.23|688
1644507930000|2022-02-10 15:45:30|4582.88|4582.48|4582.88|4582.48|4583.13|4582.73|4582.13|4581.73|657
1644507940000|2022-02-10 15:45:40|4583.13|4582.73|4582.63|4582.23|4583.25|4582.85|4582.13|4581.73|407
1644507950000|2022-02-10 15:45:50|4582.38|4581.98|4582.13|4581.73|4582.38|4581.98|4581.13|4580.73|1135
1644507960000|2022-02-10 15:46:00|4582.38|4581.98|4581.88|4581.48|4582.63|4582.23|4581.38|4580.98|574
1644507970000|2022-02-10 15:46:10|4581.63|4581.23|4582.38|4581.98|4582.38|4581.98|4581.63|4581.23|621
1644507980000|2022-02-10 15:46:20|4582.13|4581.73|4581.88|4581.48|4582.38|4581.98|4581.38|4580.98|704
1644507990000|2022-02-10 15:46:30|4582|4581.6|4581.63|4581.23|4582.13|4581.73|4581.63|4581.23|450
1644508000000|2022-02-10 15:46:40|4581.38|4580.98|4580.38|4579.98|4581.5|4581.1|4579.88|4579.48|1548
1644508010000|2022-02-10 15:46:50|4580.63|4580.23|4580.13|4579.73|4580.88|4580.48|4580.13|4579.73|407
1644508020000|2022-02-10 15:47:00|4580.63|4580.23|4580.38|4579.98|4580.88|4580.48|4580.13|4579.73|405
1644508030000|2022-02-10 15:47:10|4580.13|4579.73|4580.13|4579.73|4580.38|4579.98|4578.88|4578.48|1002
1644508040000|2022-02-10 15:47:20|4579.88|4579.48|4580.38|4579.98|4580.63|4580.23|4579.63|4579.23|610
1644508050000|2022-02-10 15:47:30|4580.63|4580.23|4581.38|4580.98|4581.88|4581.48|4580.13|4579.73|1160
1644508060000|2022-02-10 15:47:40|4581.63|4581.23|4582.25|4581.85|4582.88|4582.48|4581.63|4581.23|843
1644508070000|2022-02-10 15:47:50|4582.38|4581.98|4582.13|4581.73|4583.13|4582.73|4582.13|4581.73|364
1644508080000|2022-02-10 15:48:00|4582.25|4581.85|4582.38|4581.98|4582.63|4582.23|4581.38|4580.98|428
1644508090000|2022-02-10 15:48:10|4582.63|4582.23|4582.63|4582.23|4583.38|4582.98|4582.38|4581.98|389
1644508100000|2022-02-10 15:48:20|4582.38|4581.98|4582.38|4581.98|4582.88|4582.48|4582.13|4581.73|498
1644508110000|2022-02-10 15:48:30|4582.13|4581.73|4581.63|4581.23|4582.38|4581.98|4581.13|4580.73|548
1644508120000|2022-02-10 15:48:40|4581.38|4580.98|4582.38|4581.98|4582.5|4582.1|4581.38|4580.98|253
1644508130000|2022-02-10 15:48:50|4582.63|4582.23|4583.13|4582.73|4583.13|4582.73|4582.38|4581.98|545
1644508140000|2022-02-10 15:49:00|4582.88|4582.48|4583.13|4582.73|4584.13|4583.73|4582.88|4582.48|517
1644508150000|2022-02-10 15:49:10|4583.38|4582.98|4583.88|4583.48|4583.88|4583.48|4582.63|4582.23|257
1644508160000|2022-02-10 15:49:20|4583.63|4583.23|4584.38|4583.98|4584.38|4583.98|4583.63|4583.23|303
1644508170000|2022-02-10 15:49:30|4584.13|4583.73|4584.88|4584.48|4584.88|4584.48|4584.13|4583.73|471
1644508180000|2022-02-10 15:49:40|4585.13|4584.73|4586.38|4585.98|4586.63|4586.23|4585.13|4584.73|1020
1644508190000|2022-02-10 15:49:50|4586.63|4586.23|4585.63|4585.23|4586.88|4586.48|4585.63|4585.23|598
1644508200000|2022-02-10 15:50:00|4585.88|4585.48|4585.13|4584.73|4585.88|4585.48|4584.63|4584.23|865
1644508210000|2022-02-10 15:50:10|4584.88|4584.48|4583.13|4582.73|4584.88|4584.48|4582.88|4582.48|758
1644508220000|2022-02-10 15:50:20|4583|4582.6|4580.63|4580.23|4583|4582.6|4580.13|4579.73|917
1644508230000|2022-02-10 15:50:30|4580.88|4580.48|4577.38|4576.98|4581.63|4581.23|4577.13|4576.73|1194
1644508240000|2022-02-10 15:50:40|4577.63|4577.23|4577.88|4577.48|4578.38|4577.98|4576.88|4576.48|2161
1644508250000|2022-02-10 15:50:50|4578|4577.6|4575.63|4575.23|4578|4577.6|4575.13|4574.73|1452
1644508260000|2022-02-10 15:51:00|4576.13|4575.73|4576.13|4575.73|4576.88|4576.48|4575.63|4575.23|1362
1644508270000|2022-02-10 15:51:10|4576.38|4575.98|4576.88|4576.48|4577.13|4576.73|4576.13|4575.73|763
1644508280000|2022-02-10 15:51:20|4577.13|4576.73|4577.88|4577.48|4577.88|4577.48|4576.63|4576.23|591
1644508290000|2022-02-10 15:51:30|4577.63|4577.23|4577.13|4576.73|4577.88|4577.48|4577.13|4576.73|534
1644508300000|2022-02-10 15:51:40|4577.38|4576.98|4576.38|4575.98|4577.38|4576.98|4576.38|4575.98|604
1644508310000|2022-02-10 15:51:50|4576.63|4576.23|4573.88|4573.48|4576.88|4576.48|4573.88|4573.48|1174
1644508320000|2022-02-10 15:52:00|4574.13|4573.73|4574.13|4573.73|4575.13|4574.73|4573.88|4573.48|1308
1644508330000|2022-02-10 15:52:10|4573.88|4573.48|4573.13|4572.73|4574.13|4573.73|4572.63|4572.23|817
1644508340000|2022-02-10 15:52:20|4573.63|4573.23|4573.63|4573.23|4573.63|4573.23|4572.63|4572.23|965
1644508350000|2022-02-10 15:52:30|4573.75|4573.35|4574.38|4573.98|4574.88|4574.48|4573.63|4573.23|631
1644508360000|2022-02-10 15:52:40|4574.13|4573.73|4573.38|4572.98|4574.13|4573.73|4573.38|4572.98|760
1644508370000|2022-02-10 15:52:50|4573.63|4573.23|4573.13|4572.73|4573.63|4573.23|4571.88|4571.48|947
1644508380000|2022-02-10 15:53:00|4572.88|4572.48|4571.88|4571.48|4573.63|4573.23|4571.63|4571.23|744
1644508390000|2022-02-10 15:53:10|4572.13|4571.73|4570.88|4570.48|4572.13|4571.73|4570.63|4570.23|765
1644508400000|2022-02-10 15:53:20|4571.13|4570.73|4571.38|4570.98|4572.63|4572.23|4570.88|4570.48|1621
1644508410000|2022-02-10 15:53:30|4571.63|4571.23|4570.38|4569.98|4571.63|4571.23|4570.38|4569.98|661
1644508420000|2022-02-10 15:53:40|4569.88|4569.48|4570.38|4569.98|4570.38|4569.98|4569.38|4568.98|1739
1644508430000|2022-02-10 15:53:50|4570.13|4569.73|4572.38|4571.98|4572.63|4572.23|4569.88|4569.48|907
1644508440000|2022-02-10 15:54:00|4572.13|4571.73|4570.63|4570.23|4572.38|4571.98|4570.38|4569.98|1866
1644508450000|2022-02-10 15:54:10|4570.88|4570.48|4571.13|4570.73|4571.38|4570.98|4570.63|4570.23|462
1644508460000|2022-02-10 15:54:20|4570.88|4570.48|4570.38|4569.98|4571.13|4570.73|4570.38|4569.98|798
1644508470000|2022-02-10 15:54:30|4570.13|4569.73|4568.38|4567.98|4570.38|4569.98|4568.38|4567.98|656
1644508480000|2022-02-10 15:54:40|4568.63|4568.23|4569.63|4569.23|4569.88|4569.48|4568.63|4568.23|648
1644508490000|2022-02-10 15:54:50|4569.88|4569.48|4569.88|4569.48|4570.63|4570.23|4569.63|4569.23|492
1644508500000|2022-02-10 15:55:00|4569.63|4569.23|4569.38|4568.98|4570.38|4569.98|4569.13|4568.73|1063
1644508510000|2022-02-10 15:55:10|4569.13|4568.73|4567.13|4566.73|4569.13|4568.73|4566.88|4566.48|2302
1644508520000|2022-02-10 15:55:20|4566.88|4566.48|4566.38|4565.98|4566.88|4566.48|4565.88|4565.48|1263
1644508530000|2022-02-10 15:55:30|4566.63|4566.23|4566.63|4566.23|4566.88|4566.48|4566.13|4565.73|863
1644508540000|2022-02-10 15:55:40|4566.88|4566.48|4568.13|4567.73|4568.13|4567.73|4566.88|4566.48|1299
1644508550000|2022-02-10 15:55:50|4568.38|4567.98|4569.88|4569.48|4569.88|4569.48|4568.13|4567.73|1412
1644508560000|2022-02-10 15:56:00|4570.13|4569.73|4569.13|4568.73|4571.13|4570.73|4569.13|4568.73|2257
1644508570000|2022-02-10 15:56:10|4569.38|4568.98|4567.63|4567.23|4569.63|4569.23|4567.38|4566.98|2081
1644508580000|2022-02-10 15:56:20|4567.88|4567.48|4565.75|4565.35|4567.88|4567.48|4565.63|4565.23|833
1644508590000|2022-02-10 15:56:30|4565.63|4565.23|4567.63|4567.23|4567.88|4567.48|4565.13|4564.73|891
1644508600000|2022-02-10 15:56:40|4567.88|4567.48|4568.63|4568.23|4568.88|4568.48|4567.63|4567.23|1081
1644508610000|2022-02-10 15:56:50|4568.38|4567.98|4567.88|4567.48|4569|4568.6|4567.38|4566.98|902
1644508620000|2022-02-10 15:57:00|4568.13|4567.73|4567.25|4566.85|4568.63|4568.23|4566.63|4566.23|1452
1644508630000|2022-02-10 15:57:10|4567.13|4566.73|4565.88|4565.48|4568.13|4567.73|4565.63|4565.23|1538
1644508640000|2022-02-10 15:57:20|4566.13|4565.73|4566.13|4565.73|4566.13|4565.73|4564.38|4563.98|1784
1644508650000|2022-02-10 15:57:30|4566.38|4565.98|4565.38|4564.98|4566.88|4566.48|4565.38|4564.98|986
1644508660000|2022-02-10 15:57:40|4565.63|4565.23|4564.38|4563.98|4566.13|4565.73|4563.88|4563.48|2553
1644508670000|2022-02-10 15:57:50|4564.13|4563.73|4564.88|4564.48|4565.13|4564.73|4563.63|4563.23|849
1644508680000|2022-02-10 15:58:00|4565.13|4564.73|4565.38|4564.98|4565.88|4565.48|4565.13|4564.73|694
1644508690000|2022-02-10 15:58:10|4565.5|4565.1|4565.38|4564.98|4565.88|4565.48|4564.88|4564.48|480
1644508700000|2022-02-10 15:58:20|4565.63|4565.23|4564.38|4563.98|4565.63|4565.23|4564.13|4563.73|615
1644508710000|2022-02-10 15:58:30|4564.63|4564.23|4565.13|4564.73|4565.88|4565.48|4564.63|4564.23|744
1644508720000|2022-02-10 15:58:40|4565.38|4564.98|4566.75|4566.35|4567.13|4566.73|4565.38|4564.98|925
1644508730000|2022-02-10 15:58:50|4566.88|4566.48|4566.75|4566.35|4567.38|4566.98|4566.63|4566.23|591
1644508740000|2022-02-10 15:59:00|4566.88|4566.48|4567.5|4567.1|4568.13|4567.73|4566.88|4566.48|721
1644508750000|2022-02-10 15:59:10|4567.63|4567.23|4567.88|4567.48|4568.13|4567.73|4567.38|4566.98|412
1644508760000|2022-02-10 15:59:20|4567.63|4567.23|4567.13|4566.73|4568.13|4567.73|4567.13|4566.73|361
1644508770000|2022-02-10 15:59:30|4567.38|4566.98|4567.13|4566.73|4567.38|4566.98|4566.5|4566.1|672
1644508780000|2022-02-10 15:59:40|4567|4566.6|4567.13|4566.73|4567.13|4566.73|4566.38|4565.98|536
1644508790000|2022-02-10 15:59:50|4567.38|4566.98|4567.63|4567.23|4567.63|4567.23|4566.63|4566.23|591
1644508800000|2022-02-10 16:00:00|4567.38|4566.98|4566.13|4565.73|4567.38|4566.98|4565.88|4565.48|848
1644508810000|2022-02-10 16:00:10|4565.88|4565.48|4563.38|4562.98|4566.38|4565.98|4563.38|4562.98|2289
1644508820000|2022-02-10 16:00:20|4562.88|4562.48|4561.38|4560.98|4563.13|4562.73|4560.88|4560.48|3486
1644508830000|2022-02-10 16:00:30|4561.63|4561.23|4563.63|4563.23|4563.88|4563.48|4561.63|4561.23|1139
1644508840000|2022-02-10 16:00:40|4564.13|4563.73|4562.13|4561.73|4564.13|4563.73|4561.75|4561.35|889
1644508850000|2022-02-10 16:00:50|4562.38|4561.98|4561.63|4561.23|4562.88|4562.48|4561.38|4560.98|764
1644508860000|2022-02-10 16:01:00|4561.88|4561.48|4562.13|4561.73|4563.13|4562.73|4561.88|4561.48|1927
1644508870000|2022-02-10 16:01:10|4562.38|4561.98|4564.13|4563.73|4564.38|4563.98|4562.38|4561.98|958
1644508880000|2022-02-10 16:01:20|4564.38|4563.98|4564.13|4563.73|4564.63|4564.23|4563.63|4563.23|619
1644508890000|2022-02-10 16:01:30|4564.38|4563.98|4563.38|4562.98|4564.63|4564.23|4562.63|4562.23|1288
1644508900000|2022-02-10 16:01:40|4563.63|4563.23|4565.13|4564.73|4565.38|4564.98|4563.63|4563.23|611
1644508910000|2022-02-10 16:01:50|4565.38|4564.98|4566.13|4565.73|4566.13|4565.73|4565.13|4564.73|822
1644508920000|2022-02-10 16:02:00|4566.38|4565.98|4566.88|4566.48|4567.13|4566.73|4566.38|4565.98|904
1644508930000|2022-02-10 16:02:10|4567.13|4566.73|4567.13|4566.73|4567.63|4567.23|4566.88|4566.48|906
1644508940000|2022-02-10 16:02:20|4566.88|4566.48|4568.25|4567.85|4568.38|4567.98|4566.38|4565.98|910
1644508950000|2022-02-10 16:02:30|4568.38|4567.98|4568.13|4567.73|4568.88|4568.48|4567.63|4567.23|691
1644508960000|2022-02-10 16:02:40|4568.38|4567.98|4569.63|4569.23|4569.63|4569.23|4567.88|4567.48|524
1644508970000|2022-02-10 16:02:50|4569.88|4569.48|4569.88|4569.48|4570.38|4569.98|4569|4568.6|1212
1644508980000|2022-02-10 16:03:00|4570.13|4569.73|4569.63|4569.23|4570.13|4569.73|4569.38|4568.98|547
1644508990000|2022-02-10 16:03:10|4569.38|4568.98|4569.25|4568.85|4569.63|4569.23|4568.63|4568.23|569
1644509000000|2022-02-10 16:03:20|4569.13|4568.73|4570.13|4569.73|4570.38|4569.98|4568.88|4568.48|424
1644509010000|2022-02-10 16:03:30|4570.38|4569.98|4572.38|4571.98|4572.75|4572.35|4570.13|4569.73|2367
1644509020000|2022-02-10 16:03:40|4572.63|4572.23|4572.13|4571.73|4572.63|4572.23|4571.88|4571.48|664
1644509030000|2022-02-10 16:03:50|4572.38|4571.98|4571.88|4571.48|4572.38|4571.98|4571.63|4571.23|905
1644509040000|2022-02-10 16:04:00|4572.13|4571.73|4571.63|4571.23|4572.13|4571.73|4571.63|4571.23|859
1644509050000|2022-02-10 16:04:10|4571.5|4571.1|4571.88|4571.48|4571.88|4571.48|4571.13|4570.73|427
1644509060000|2022-02-10 16:04:20|4571.63|4571.23|4570.63|4570.23|4571.63|4571.23|4570.38|4569.98|480
1644509070000|2022-02-10 16:04:30|4570.75|4570.35|4571.38|4570.98|4571.63|4571.23|4570.75|4570.35|336
1644509080000|2022-02-10 16:04:40|4571.63|4571.23|4569.88|4569.48|4571.63|4571.23|4569.38|4568.98|2364
1644509090000|2022-02-10 16:04:50|4570.13|4569.73|4570|4569.6|4570.63|4570.23|4569.5|4569.1|416
1644509100000|2022-02-10 16:05:00|4569.88|4569.48|4568.63|4568.23|4569.88|4569.48|4568.13|4567.73|775
1644509110000|2022-02-10 16:05:10|4568.5|4568.1|4568.13|4567.73|4568.63|4568.23|4567.13|4566.73|1063
1644509120000|2022-02-10 16:05:20|4568.25|4567.85|4569.63|4569.23|4570.13|4569.73|4568.25|4567.85|734
1644509130000|2022-02-10 16:05:30|4569.38|4568.98|4569.63|4569.23|4570.5|4570.1|4569.38|4568.98|438
1644509140000|2022-02-10 16:05:40|4569.88|4569.48|4571.13|4570.73|4571.13|4570.73|4569.88|4569.48|456
1644509150000|2022-02-10 16:05:50|4570.88|4570.48|4570.13|4569.73|4570.88|4570.48|4570.13|4569.73|415
1644509160000|2022-02-10 16:06:00|4570.38|4569.98|4571.13|4570.73|4571.13|4570.73|4570.38|4569.98|618
1644509170000|2022-02-10 16:06:10|4571.38|4570.98|4572.38|4571.98|4572.88|4572.48|4571.38|4570.98|525
1644509180000|2022-02-10 16:06:20|4572.5|4572.1|4572.38|4571.98|4572.88|4572.48|4571.88|4571.48|606
1644509190000|2022-02-10 16:06:30|4572.63|4572.23|4572.13|4571.73|4573.38|4572.98|4572.13|4571.73|1226
1644509200000|2022-02-10 16:06:40|4572.38|4571.98|4572|4571.6|4572.63|4572.23|4571.63|4571.23|451
1644509210000|2022-02-10 16:06:50|4572.13|4571.73|4571.63|4571.23|4572.13|4571.73|4571.63|4571.23|487
1644509220000|2022-02-10 16:07:00|4571.88|4571.48|4573.63|4573.23|4573.63|4573.23|4571.88|4571.48|700
1644509230000|2022-02-10 16:07:10|4573.38|4572.98|4571.38|4570.98|4573.38|4572.98|4571.38|4570.98|494
1644509240000|2022-02-10 16:07:20|4571.13|4570.73|4572.38|4571.98|4572.88|4572.48|4571.13|4570.73|390
1644509250000|2022-02-10 16:07:30|4572.88|4572.48|4573.38|4572.98|4573.38|4572.98|4572.63|4572.23|341
1644509260000|2022-02-10 16:07:40|4573.63|4573.23|4573.63|4573.23|4574.13|4573.73|4573.13|4572.73|490
1644509270000|2022-02-10 16:07:50|4573.38|4572.98|4573.63|4573.23|4573.88|4573.48|4573.38|4572.98|544
1644509280000|2022-02-10 16:08:00|4573.88|4573.48|4573.88|4573.48|4574.88|4574.48|4573.38|4572.98|1132
1644509290000|2022-02-10 16:08:10|4574.13|4573.73|4574.38|4573.98|4574.38|4573.98|4573.63|4573.23|369
1644509300000|2022-02-10 16:08:20|4573.88|4573.48|4572.63|4572.23|4574.13|4573.73|4572.63|4572.23|532
1644509310000|2022-02-10 16:08:30|4572.88|4572.48|4572.38|4571.98|4572.88|4572.48|4572.25|4571.85|375
1644509320000|2022-02-10 16:08:40|4572.13|4571.73|4572.88|4572.48|4572.88|4572.48|4571.88|4571.48|641
1644509330000|2022-02-10 16:08:50|4573.13|4572.73|4572.13|4571.73|4573.25|4572.85|4572.13|4571.73|279
1644509340000|2022-02-10 16:09:00|4572.38|4571.98|4573.13|4572.73|4573.63|4573.23|4572.38|4571.98|402
1644509350000|2022-02-10 16:09:10|4573|4572.6|4572.63|4572.23|4573.13|4572.73|4572.63|4572.23|437
1644509360000|2022-02-10 16:09:20|4572.38|4571.98|4571.13|4570.73|4572.38|4571.98|4570.63|4570.23|609
1644509370000|2022-02-10 16:09:30|4570.88|4570.48|4571.38|4570.98|4571.63|4571.23|4570.13|4569.73|512
1644509380000|2022-02-10 16:09:40|4571.63|4571.23|4572.25|4571.85|4572.25|4571.85|4571.13|4570.73|326
1644509390000|2022-02-10 16:09:50|4572.13|4571.73|4572.13|4571.73|4572.38|4571.98|4571.88|4571.48|237
1644509400000|2022-02-10 16:10:00|4572.38|4571.98|4571.5|4571.1|4572.38|4571.98|4571.38|4570.98|525
1644509410000|2022-02-10 16:10:10|4571.63|4571.23|4571.38|4570.98|4571.88|4571.48|4570.63|4570.23|508
1644509420000|2022-02-10 16:10:20|4571.13|4570.73|4571.13|4570.73|4571.63|4571.23|4570.63|4570.23|352
1644509430000|2022-02-10 16:10:30|4571.38|4570.98|4571.63|4571.23|4571.88|4571.48|4570.38|4569.98|848
1644509440000|2022-02-10 16:10:40|4571.88|4571.48|4571.38|4570.98|4571.88|4571.48|4570.63|4570.23|395
1644509450000|2022-02-10 16:10:50|4571.13|4570.73|4569.63|4569.23|4571.38|4570.98|4569.38|4568.98|450
1644509460000|2022-02-10 16:11:00|4569.38|4568.98|4570.13|4569.73|4570.88|4570.48|4569.38|4568.98|542
1644509470000|2022-02-10 16:11:10|4569.88|4569.48|4569.38|4568.98|4570.13|4569.73|4569.38|4568.98|545
1644509480000|2022-02-10 16:11:20|4569.13|4568.73|4568.63|4568.23|4569.13|4568.73|4568.38|4567.98|949
1644509490000|2022-02-10 16:11:30|4568.88|4568.48|4568.13|4567.73|4569.38|4568.98|4567.88|4567.48|567
1644509500000|2022-02-10 16:11:40|4567.63|4567.23|4566.38|4565.98|4568.13|4567.73|4566.38|4565.98|1892
1644509510000|2022-02-10 16:11:50|4566.25|4565.85|4566.13|4565.73|4567.13|4566.73|4566.13|4565.73|826
1644509520000|2022-02-10 16:12:00|4566.38|4565.98|4566.63|4566.23|4567.63|4567.23|4566.38|4565.98|599
1644509530000|2022-02-10 16:12:10|4566.88|4566.48|4565.63|4565.23|4567|4566.6|4564.88|4564.48|1390
1644509540000|2022-02-10 16:12:20|4565.75|4565.35|4563.63|4563.23|4565.88|4565.48|4563.13|4562.73|2926
1644509550000|2022-02-10 16:12:30|4563.88|4563.48|4564.75|4564.35|4564.75|4564.35|4563.38|4562.98|810
1644509560000|2022-02-10 16:12:40|4565|4564.6|4564.88|4564.48|4565.63|4565.23|4564.13|4563.73|878
1644509570000|2022-02-10 16:12:50|4564.63|4564.23|4564.38|4563.98|4565.13|4564.73|4564.13|4563.73|489
1644509580000|2022-02-10 16:13:00|4564.13|4563.73|4565.13|4564.73|4565.13|4564.73|4563.38|4562.98|699
1644509590000|2022-02-10 16:13:10|4565.25|4564.85|4565.13|4564.73|4565.38|4564.98|4564.63|4564.23|493
1644509600000|2022-02-10 16:13:20|4565.38|4564.98|4567.13|4566.73|4567.13|4566.73|4565.38|4564.98|549
1644509610000|2022-02-10 16:13:30|4567.25|4566.85|4566.63|4566.23|4567.38|4566.98|4566.38|4565.98|373
1644509620000|2022-02-10 16:13:40|4566.88|4566.48|4567.38|4566.98|4567.38|4566.98|4566.88|4566.48|279
1644509630000|2022-02-10 16:13:50|4567.13|4566.73|4565.63|4565.23|4567.38|4566.98|4565.63|4565.23|498
1644509640000|2022-02-10 16:14:00|4565.88|4565.48|4566.38|4565.98|4566.63|4566.23|4565.38|4564.98|331
1644509650000|2022-02-10 16:14:10|4566.63|4566.23|4567.13|4566.73|4567.38|4566.98|4566.63|4566.23|247
1644509660000|2022-02-10 16:14:20|4566.88|4566.48|4565.13|4564.73|4566.88|4566.48|4564.88|4564.48|334
1644509670000|2022-02-10 16:14:30|4565|4564.6|4563.88|4563.48|4565.13|4564.73|4563.88|4563.48|452
1644509680000|2022-02-10 16:14:40|4563.63|4563.23|4563.13|4562.73|4564.63|4564.23|4563.13|4562.73|821
1644509690000|2022-02-10 16:14:50|4563|4562.6|4563.38|4562.98|4563.38|4562.98|4562.63|4562.23|495
1644509700000|2022-02-10 16:15:00|4563.13|4562.73|4563.38|4562.98|4564.13|4563.73|4562.63|4562.23|578
1644509710000|2022-02-10 16:15:10|4563.13|4562.73|4561.13|4560.73|4563.38|4562.98|4561.13|4560.73|667
1644509720000|2022-02-10 16:15:20|4561.25|4560.85|4561.63|4561.23|4561.88|4561.48|4560.13|4559.73|1208
1644509730000|2022-02-10 16:15:30|4562.38|4561.98|4564.13|4563.73|4564.13|4563.73|4562.13|4561.73|1087
1644509740000|2022-02-10 16:15:40|4564.38|4563.98|4565.63|4565.23|4565.88|4565.48|4564.25|4563.85|802
1644509750000|2022-02-10 16:15:50|4565.88|4565.48|4564.88|4564.48|4565.88|4565.48|4564.38|4563.98|488
1644509760000|2022-02-10 16:16:00|4565.63|4565.23|4563.38|4562.98|4566.13|4565.73|4563.38|4562.98|918
1644509770000|2022-02-10 16:16:10|4563.63|4563.23|4563.63|4563.23|4563.88|4563.48|4563.13|4562.73|340
1644509780000|2022-02-10 16:16:20|4563.38|4562.98|4564.88|4564.48|4565.13|4564.73|4563.13|4562.73|555
1644509790000|2022-02-10 16:16:30|4564.63|4564.23|4565.63|4565.23|4565.88|4565.48|4564.38|4563.98|408
1644509800000|2022-02-10 16:16:40|4565.38|4564.98|4566.63|4566.23|4567.13|4566.73|4565.38|4564.98|633
1644509810000|2022-02-10 16:16:50|4566.88|4566.48|4567.88|4567.48|4567.88|4567.48|4566.63|4566.23|406
1644509820000|2022-02-10 16:17:00|4567.63|4567.23|4568.63|4568.23|4568.63|4568.23|4567.63|4567.23|459
1644509830000|2022-02-10 16:17:10|4568.88|4568.48|4567.13|4566.73|4568.88|4568.48|4566.88|4566.48|685
1644509840000|2022-02-10 16:17:20|4567.38|4566.98|4568.63|4568.23|4568.88|4568.48|4567.13|4566.73|429
1644509850000|2022-02-10 16:17:30|4568.88|4568.48|4568.38|4567.98|4568.88|4568.48|4568.38|4567.98|351
1644509860000|2022-02-10 16:17:40|4568.25|4567.85|4567.88|4567.48|4568.38|4567.98|4567.63|4567.23|378
1644509870000|2022-02-10 16:17:50|4566.63|4566.23|4566.88|4566.48|4567.13|4566.73|4565.88|4565.48|1548
1644509880000|2022-02-10 16:18:00|4567.13|4566.73|4564.88|4564.48|4567.38|4566.98|4564.38|4563.98|920
1644509890000|2022-02-10 16:18:10|4564.63|4564.23|4562.88|4562.48|4565.5|4565.1|4562.88|4562.48|860
1644509900000|2022-02-10 16:18:20|4563.13|4562.73|4562.63|4562.23|4563.63|4563.23|4562.38|4561.98|505
1644509910000|2022-02-10 16:18:30|4562.88|4562.48|4562.63|4562.23|4563.13|4562.73|4562.13|4561.73|826
1644509920000|2022-02-10 16:18:40|4562.38|4561.98|4562.63|4562.23|4563.13|4562.73|4562.38|4561.98|857
1644509930000|2022-02-10 16:18:50|4562.38|4561.98|4563.13|4562.73|4563.13|4562.73|4561.88|4561.48|640
1644509940000|2022-02-10 16:19:00|4562.88|4562.48|4560.63|4560.23|4563.13|4562.73|4560.63|4560.23|836
1644509950000|2022-02-10 16:19:10|4560.88|4560.48|4562.63|4562.23|4562.63|4562.23|4560.63|4560.23|558
1644509960000|2022-02-10 16:19:20|4562.38|4561.98|4563.13|4562.73|4563.13|4562.73|4562.38|4561.98|500
1644509970000|2022-02-10 16:19:30|4563.88|4563.48|4563.63|4563.23|4564.38|4563.98|4563.38|4562.98|903
1644509980000|2022-02-10 16:19:40|4563.38|4562.98|4562.75|4562.35|4563.63|4563.23|4562.13|4561.73|406
1644509990000|2022-02-10 16:19:50|4562.63|4562.23|4562.88|4562.48|4562.88|4562.48|4561.75|4561.35|235
1644510000000|2022-02-10 16:20:00|4563|4562.6|4561.63|4561.23|4563.38|4562.98|4561.13|4560.73|591
1644510010000|2022-02-10 16:20:10|4561.88|4561.48|4562.88|4562.48|4563.38|4562.98|4561.88|4561.48|359
1644510020000|2022-02-10 16:20:20|4563.13|4562.73|4563.88|4563.48|4564.13|4563.73|4563.13|4562.73|411
1644510030000|2022-02-10 16:20:30|4564.13|4563.73|4564.88|4564.48|4565.13|4564.73|4563.88|4563.48|579
1644510040000|2022-02-10 16:20:40|4565.13|4564.73|4564.38|4563.98|4565.13|4564.73|4564.13|4563.73|239
1644510050000|2022-02-10 16:20:50|4564.13|4563.73|4563.13|4562.73|4564.13|4563.73|4562.63|4562.23|525
1644510060000|2022-02-10 16:21:00|4563.25|4562.85|4560.88|4560.48|4563.38|4562.98|4560.88|4560.48|601
1644510070000|2022-02-10 16:21:10|4561.13|4560.73|4560.88|4560.48|4561.13|4560.73|4558.88|4558.48|1809
1644510080000|2022-02-10 16:21:20|4560.63|4560.23|4561.13|4560.73|4561.13|4560.73|4560.63|4560.23|408
1644510090000|2022-02-10 16:21:30|4560.88|4560.48|4560.88|4560.48|4561.63|4561.23|4560.63|4560.23|644
1644510100000|2022-02-10 16:21:40|4561.13|4560.73|4561.38|4560.98|4561.88|4561.48|4560.63|4560.23|325
1644510110000|2022-02-10 16:21:50|4561.5|4561.1|4560.63|4560.23|4561.63|4561.23|4560.13|4559.73|343
1644510120000|2022-02-10 16:22:00|4560.75|4560.35|4559.88|4559.48|4561.63|4561.23|4559.63|4559.23|520
1644510130000|2022-02-10 16:22:10|4560|4559.6|4558.88|4558.48|4560.13|4559.73|4558.88|4558.48|499
1644510140000|2022-02-10 16:22:20|4558.38|4557.98|4559.38|4558.98|4559.63|4559.23|4558.38|4557.98|1217
1644510150000|2022-02-10 16:22:30|4559.63|4559.23|4559.88|4559.48|4560.63|4560.23|4559.63|4559.23|678
1644510160000|2022-02-10 16:22:40|4559.63|4559.23|4560.13|4559.73|4560.25|4559.85|4559.38|4558.98|304
1644510170000|2022-02-10 16:22:50|4560.5|4560.1|4559.13|4558.73|4560.5|4560.1|4558.88|4558.48|565
1644510180000|2022-02-10 16:23:00|4559.38|4558.98|4559.63|4559.23|4560.13|4559.73|4558.63|4558.23|653
1644510190000|2022-02-10 16:23:10|4559.38|4558.98|4560.38|4559.98|4561.13|4560.73|4559.38|4558.98|597
1644510200000|2022-02-10 16:23:20|4560.5|4560.1|4560.63|4560.23|4561.13|4560.73|4559.88|4559.48|682
1644510210000|2022-02-10 16:23:30|4560.38|4559.98|4560.88|4560.48|4561.13|4560.73|4560.38|4559.98|283
1644510220000|2022-02-10 16:23:40|4560.63|4560.23|4560.88|4560.48|4561.25|4560.85|4559.88|4559.48|399
1644510230000|2022-02-10 16:23:50|4560.63|4560.23|4561.38|4560.98|4561.38|4560.98|4560.63|4560.23|324
1644510240000|2022-02-10 16:24:00|4562.38|4561.98|4563.63|4563.23|4565.13|4564.73|4562.38|4561.98|1522
1644510250000|2022-02-10 16:24:10|4563.88|4563.48|4564.63|4564.23|4565.38|4564.98|4563.88|4563.48|844
1644510260000|2022-02-10 16:24:20|4564.38|4563.98|4564.13|4563.73|4564.88|4564.48|4564.13|4563.73|678
1644510270000|2022-02-10 16:24:30|4564.38|4563.98|4564.88|4564.48|4565.63|4565.23|4564.38|4563.98|628
1644510280000|2022-02-10 16:24:40|4564.38|4563.98|4565.25|4564.85|4565.38|4564.98|4564|4563.6|436
1644510290000|2022-02-10 16:24:50|4565.13|4564.73|4564.75|4564.35|4565.38|4564.98|4564.63|4564.23|327
1644510300000|2022-02-10 16:25:00|4564.63|4564.23|4564.88|4564.48|4565.13|4564.73|4563.5|4563.1|687
1644510310000|2022-02-10 16:25:10|4565.13|4564.73|4563.38|4562.98|4565.13|4564.73|4563.13|4562.73|551
1644510320000|2022-02-10 16:25:20|4563.25|4562.85|4563.13|4562.73|4563.88|4563.48|4562.13|4561.73|1318
1644510330000|2022-02-10 16:25:30|4562.63|4562.23|4562.88|4562.48|4562.88|4562.48|4561.88|4561.48|629
1644510340000|2022-02-10 16:25:40|4563.13|4562.73|4563.88|4563.48|4564.75|4564.35|4562.88|4562.48|704
1644510350000|2022-02-10 16:25:50|4564|4563.6|4564.88|4564.48|4564.88|4564.48|4563.63|4563.23|434
1644510360000|2022-02-10 16:26:00|4564.63|4564.23|4565.13|4564.73|4565.63|4565.23|4564.25|4563.85|431
1644510370000|2022-02-10 16:26:10|4564.88|4564.48|4565.38|4564.98|4566.13|4565.73|4564.63|4564.23|783
1644510380000|2022-02-10 16:26:20|4565.63|4565.23|4566.13|4565.73|4566.13|4565.73|4565.63|4565.23|432
1644510390000|2022-02-10 16:26:30|4565.88|4565.48|4564.88|4564.48|4565.88|4565.48|4564.63|4564.23|517
1644510400000|2022-02-10 16:26:40|4565.13|4564.73|4565.13|4564.73|4565.38|4564.98|4564.88|4564.48|310
1644510410000|2022-02-10 16:26:50|4564.88|4564.48|4563.38|4562.98|4564.88|4564.48|4563.38|4562.98|841
1644510420000|2022-02-10 16:27:00|4563.63|4563.23|4562.13|4561.73|4563.63|4563.23|4561.88|4561.48|887
1644510430000|2022-02-10 16:27:10|4562.38|4561.98|4562.88|4562.48|4563.13|4562.73|4562.25|4561.85|425
1644510440000|2022-02-10 16:27:20|4562.38|4561.98|4562.13|4561.73|4562.63|4562.23|4561.63|4561.23|433
1644510450000|2022-02-10 16:27:30|4561.88|4561.48|4563.38|4562.98|4563.38|4562.98|4561.88|4561.48|317
1644510460000|2022-02-10 16:27:40|4563.88|4563.48|4563.13|4562.73|4563.88|4563.48|4562.63|4562.23|568
1644510470000|2022-02-10 16:27:50|4563.38|4562.98|4563.38|4562.98|4563.88|4563.48|4563.13|4562.73|349
1644510480000|2022-02-10 16:28:00|4563.63|4563.23|4562.38|4561.98|4563.63|4563.23|4562.38|4561.98|366
1644510490000|2022-02-10 16:28:10|4562.63|4562.23|4562.63|4562.23|4563.13|4562.73|4562.38|4561.98|433
1644510500000|2022-02-10 16:28:20|4562.88|4562.48|4562.63|4562.23|4563.38|4562.98|4561.88|4561.48|316
1644510510000|2022-02-10 16:28:30|4562.38|4561.98|4563.38|4562.98|4563.63|4563.23|4562.38|4561.98|339
1644510520000|2022-02-10 16:28:40|4563.63|4563.23|4565.38|4564.98|4565.63|4565.23|4563.38|4562.98|706
1644510530000|2022-02-10 16:28:50|4565.63|4565.23|4566.13|4565.73|4566.38|4565.98|4565.63|4565.23|947
1644510540000|2022-02-10 16:29:00|4566.38|4565.98|4565.88|4565.48|4567.13|4566.73|4565.88|4565.48|886
1644510550000|2022-02-10 16:29:10|4564.88|4564.48|4563.13|4562.73|4564.88|4564.48|4563|4562.6|2501
1644510560000|2022-02-10 16:29:20|4563.38|4562.98|4561.5|4561.1|4563.88|4563.48|4561.13|4560.73|797
1644510570000|2022-02-10 16:29:30|4561.88|4561.48|4563.63|4563.23|4563.63|4563.23|4561.38|4560.98|981
1644510580000|2022-02-10 16:29:40|4563.38|4562.98|4564.13|4563.73|4564.13|4563.73|4563.38|4562.98|782
1644510590000|2022-02-10 16:29:50|4563.88|4563.48|4564.13|4563.73|4564.63|4564.23|4563.88|4563.48|358
1644510600000|2022-02-10 16:30:00|4563.63|4563.23|4563.38|4562.98|4564.63|4564.23|4561.88|4561.48|1018
1644510610000|2022-02-10 16:30:10|4563.13|4562.73|4562.38|4561.98|4563.63|4563.23|4561.63|4561.23|801
1644510620000|2022-02-10 16:30:20|4562.13|4561.73|4562.88|4562.48|4563.38|4562.98|4561.38|4560.98|806
1644510630000|2022-02-10 16:30:30|4563.13|4562.73|4562.88|4562.48|4563.63|4563.23|4562.63|4562.23|397
1644510640000|2022-02-10 16:30:40|4562.63|4562.23|4562.38|4561.98|4563.13|4562.73|4561.88|4561.48|533
1644510650000|2022-02-10 16:30:50|4562.63|4562.23|4562.38|4561.98|4562.63|4562.23|4561.38|4560.98|467
1644510660000|2022-02-10 16:31:00|4562.13|4561.73|4561.38|4560.98|4562.13|4561.73|4560.63|4560.23|761
1644510670000|2022-02-10 16:31:10|4561.63|4561.23|4560.63|4560.23|4561.88|4561.48|4560.38|4559.98|535
1644510680000|2022-02-10 16:31:20|4560.75|4560.35|4561.38|4560.98|4561.5|4561.1|4560.63|4560.23|640
1644510690000|2022-02-10 16:31:30|4561.5|4561.1|4561.63|4561.23|4561.88|4561.48|4561|4560.6|483
1644510700000|2022-02-10 16:31:40|4561.38|4560.98|4561.13|4560.73|4561.75|4561.35|4560.88|4560.48|270
1644510710000|2022-02-10 16:31:50|4561.38|4560.98|4561.13|4560.73|4561.38|4560.98|4560.38|4559.98|333
1644510720000|2022-02-10 16:32:00|4561|4560.6|4560.25|4559.85|4561|4560.6|4559.5|4559.1|701
1644510730000|2022-02-10 16:32:10|4560.38|4559.98|4562.13|4561.73|4562.38|4561.98|4560.13|4559.73|1584
1644510740000|2022-02-10 16:32:20|4562.38|4561.98|4561.5|4561.1|4562.63|4562.23|4561.13|4560.73|620
1644510750000|2022-02-10 16:32:30|4561.63|4561.23|4561.63|4561.23|4561.88|4561.48|4560.88|4560.48|280
1644510760000|2022-02-10 16:32:40|4561.88|4561.48|4560.63|4560.23|4561.88|4561.48|4560.63|4560.23|462
1644510770000|2022-02-10 16:32:50|4560.38|4559.98|4559.13|4558.73|4560.63|4560.23|4559.13|4558.73|813
1644510780000|2022-02-10 16:33:00|4559.63|4559.23|4559.13|4558.73|4559.63|4559.23|4558.63|4558.23|1103
1644510790000|2022-02-10 16:33:10|4558.88|4558.48|4559.38|4558.98|4559.38|4558.98|4558.63|4558.23|964
1644510800000|2022-02-10 16:33:20|4559.13|4558.73|4557.63|4557.23|4559.38|4558.98|4556.63|4556.23|2095
1644510810000|2022-02-10 16:33:30|4557.38|4556.98|4556.38|4555.98|4557.63|4557.23|4555.88|4555.48|1877
1644510820000|2022-02-10 16:33:40|4556.25|4555.85|4555.63|4555.23|4556.38|4555.98|4555.63|4555.23|621
1644510830000|2022-02-10 16:33:50|4555.88|4555.48|4556.88|4556.48|4557.13|4556.73|4555.88|4555.48|870
1644510840000|2022-02-10 16:34:00|4557.13|4556.73|4557|4556.6|4557.63|4557.23|4556.63|4556.23|828
1644510850000|2022-02-10 16:34:10|4557.13|4556.73|4557.88|4557.48|4557.88|4557.48|4556.88|4556.48|494
1644510860000|2022-02-10 16:34:20|4558.13|4557.73|4556.38|4555.98|4558.13|4557.73|4556.38|4555.98|988
1644510870000|2022-02-10 16:34:30|4556.63|4556.23|4555.63|4555.23|4556.63|4556.23|4555.63|4555.23|735
1644510880000|2022-02-10 16:34:40|4555.88|4555.48|4556.38|4555.98|4556.38|4555.98|4555.63|4555.23|1055
1644510890000|2022-02-10 16:34:50|4556.13|4555.73|4555.63|4555.23|4556.63|4556.23|4555.63|4555.23|947
1644510900000|2022-02-10 16:35:00|4555.88|4555.48|4555.63|4555.23|4556|4555.6|4555.63|4555.23|1066
1644510910000|2022-02-10 16:35:10|4555.88|4555.48|4557.88|4557.48|4557.88|4557.48|4555.88|4555.48|1157
1644510920000|2022-02-10 16:35:20|4558.13|4557.73|4557.88|4557.48|4558.13|4557.73|4557.13|4556.73|598
1644510930000|2022-02-10 16:35:30|4558|4557.6|4558.88|4558.48|4559.38|4558.98|4558|4557.6|2142
1644510940000|2022-02-10 16:35:40|4558.63|4558.23|4558.88|4558.48|4558.88|4558.48|4558.13|4557.73|1009
1644510950000|2022-02-10 16:35:50|4559.13|4558.73|4558.38|4557.98|4559.13|4558.73|4558.13|4557.73|304
1644510960000|2022-02-10 16:36:00|4558.88|4558.48|4558.13|4557.73|4559.75|4559.35|4558.13|4557.73|497
1644510970000|2022-02-10 16:36:10|4557.88|4557.48|4557.88|4557.48|4558.38|4557.98|4557.63|4557.23|707
1644510980000|2022-02-10 16:36:20|4557.63|4557.23|4557.13|4556.73|4557.88|4557.48|4556.88|4556.48|438
1644510990000|2022-02-10 16:36:30|4557.38|4556.98|4556.88|4556.48|4557.63|4557.23|4556.38|4555.98|535
1644511000000|2022-02-10 16:36:40|4557.13|4556.73|4556.63|4556.23|4557.38|4556.98|4556.38|4555.98|281
1644511010000|2022-02-10 16:36:50|4556.88|4556.48|4556.63|4556.23|4557.13|4556.73|4556.63|4556.23|350
1644511020000|2022-02-10 16:37:00|4556.88|4556.48|4556.63|4556.23|4557.13|4556.73|4556.13|4555.73|1013
1644511030000|2022-02-10 16:37:10|4556.88|4556.48|4556.63|4556.23|4557.13|4556.73|4556.63|4556.23|427
1644511040000|2022-02-10 16:37:20|4556.38|4555.98|4555.88|4555.48|4556.63|4556.23|4555.88|4555.48|469
1644511050000|2022-02-10 16:37:30|4555.63|4555.23|4556.63|4556.23|4556.88|4556.48|4555.63|4555.23|658
1644511060000|2022-02-10 16:37:40|4556.88|4556.48|4558.38|4557.98|4558.38|4557.98|4556.38|4555.98|1187
1644511070000|2022-02-10 16:37:50|4558.13|4557.73|4558.13|4557.73|4558.63|4558.23|4557.63|4557.23|1266
1644511080000|2022-02-10 16:38:00|4557.88|4557.48|4556.88|4556.48|4557.88|4557.48|4556.88|4556.48|607
1644511090000|2022-02-10 16:38:10|4556.63|4556.23|4557.38|4556.98|4557.63|4557.23|4556.38|4555.98|422
1644511100000|2022-02-10 16:38:20|4557.25|4556.85|4557.38|4556.98|4557.38|4556.98|4557.13|4556.73|227
1644511110000|2022-02-10 16:38:30|4557.13|4556.73|4556.63|4556.23|4557.63|4557.23|4556.13|4555.73|710
1644511120000|2022-02-10 16:38:40|4556.38|4555.98|4556.88|4556.48|4557.13|4556.73|4556.38|4555.98|319
1644511130000|2022-02-10 16:38:50|4557.13|4556.73|4557.13|4556.73|4557.88|4557.48|4557.13|4556.73|470
1644511140000|2022-02-10 16:39:00|4556.88|4556.48|4557.63|4557.23|4557.63|4557.23|4556.88|4556.48|322
1644511150000|2022-02-10 16:39:10|4557.88|4557.48|4558.63|4558.23|4558.63|4558.23|4557.63|4557.23|849
1644511160000|2022-02-10 16:39:20|4558.38|4557.98|4558.38|4557.98|4558.63|4558.23|4558.13|4557.73|235
1644511170000|2022-02-10 16:39:30|4558.63|4558.23|4557.88|4557.48|4558.88|4558.48|4557.88|4557.48|232
1644511180000|2022-02-10 16:39:40|4557.63|4557.23|4557.38|4556.98|4557.63|4557.23|4557|4556.6|344
1644511190000|2022-02-10 16:39:50|4557.63|4557.23|4557.63|4557.23|4558.13|4557.73|4557.13|4556.73|494
1644511200000|2022-02-10 16:40:00|4557.38|4556.98|4559.63|4559.23|4560.38|4559.98|4557.38|4556.98|1095
1644511210000|2022-02-10 16:40:10|4559.5|4559.1|4558.88|4558.48|4559.63|4559.23|4558.88|4558.48|357
1644511220000|2022-02-10 16:40:20|4558.63|4558.23|4558.63|4558.23|4559.13|4558.73|4558.13|4557.73|594
1644511230000|2022-02-10 16:40:30|4558.88|4558.48|4559.63|4559.23|4559.88|4559.48|4558.63|4558.23|521
1644511240000|2022-02-10 16:40:40|4559.38|4558.98|4558.88|4558.48|4559.38|4558.98|4558.88|4558.48|355
1644511250000|2022-02-10 16:40:50|4559|4558.6|4558.13|4557.73|4559.13|4558.73|4557.88|4557.48|499
1644511260000|2022-02-10 16:41:00|4558|4557.6|4558.13|4557.73|4558.25|4557.85|4557.38|4556.98|501
1644511270000|2022-02-10 16:41:10|4558|4557.6|4558.88|4558.48|4558.88|4558.48|4557.88|4557.48|206
1644511280000|2022-02-10 16:41:20|4559.13|4558.73|4559.63|4559.23|4559.63|4559.23|4558.75|4558.35|402
1644511290000|2022-02-10 16:41:30|4559.38|4558.98|4560.13|4559.73|4560.38|4559.98|4559.13|4558.73|464
1644511300000|2022-02-10 16:41:40|4559.88|4559.48|4560.38|4559.98|4560.38|4559.98|4559.88|4559.48|570
1644511310000|2022-02-10 16:41:50|4560.63|4560.23|4560.13|4559.73|4560.63|4560.23|4559.63|4559.23|908
1644511320000|2022-02-10 16:42:00|4559.88|4559.48|4559.63|4559.23|4560.88|4560.48|4559.63|4559.23|623
1644511330000|2022-02-10 16:42:10|4560.13|4559.73|4559.88|4559.48|4560.63|4560.23|4559.63|4559.23|890
1644511340000|2022-02-10 16:42:20|4559.63|4559.23|4559.88|4559.48|4559.88|4559.48|4559.13|4558.73|420
1644511350000|2022-02-10 16:42:30|4559.63|4559.23|4560.13|4559.73|4561.38|4560.98|4559.63|4559.23|499
1644511360000|2022-02-10 16:42:40|4560.38|4559.98|4560.63|4560.23|4561.13|4560.73|4560.13|4559.73|327
1644511370000|2022-02-10 16:42:50|4560.88|4560.48|4561.88|4561.48|4561.88|4561.48|4560.88|4560.48|330
1644511380000|2022-02-10 16:43:00|4562.13|4561.73|4563.38|4562.98|4563.38|4562.98|4561.88|4561.48|896
1644511390000|2022-02-10 16:43:10|4563.63|4563.23|4563.75|4563.35|4564.13|4563.73|4563.13|4562.73|823
1644511400000|2022-02-10 16:43:20|4563.63|4563.23|4564.13|4563.73|4564.13|4563.73|4563.63|4563.23|424
1644511410000|2022-02-10 16:43:30|4564.38|4563.98|4563.13|4562.73|4564.38|4563.98|4562.88|4562.48|611
1644511420000|2022-02-10 16:43:40|4562.88|4562.48|4562.63|4562.23|4562.88|4562.48|4562.63|4562.23|390
1644511430000|2022-02-10 16:43:50|4562.88|4562.48|4563.63|4563.23|4563.63|4563.23|4562.63|4562.23|346
1644511440000|2022-02-10 16:44:00|4564.13|4563.73|4563.88|4563.48|4565.38|4564.98|4563.63|4563.23|1198
1644511450000|2022-02-10 16:44:10|4563.63|4563.23|4564.38|4563.98|4564.38|4563.98|4563.38|4562.98|440
1644511460000|2022-02-10 16:44:20|4564.13|4563.73|4564.13|4563.73|4564.13|4563.73|4563.63|4563.23|228
1644511470000|2022-02-10 16:44:30|4564.63|4564.23|4564.5|4564.1|4564.88|4564.48|4564.13|4563.73|291
1644511480000|2022-02-10 16:44:40|4564.63|4564.23|4564.38|4563.98|4565.13|4564.73|4564.38|4563.98|261
1644511490000|2022-02-10 16:44:50|4564.63|4564.23|4566.5|4566.1|4566.63|4566.23|4564.63|4564.23|929
1644511500000|2022-02-10 16:45:00|4566.38|4565.98|4564.63|4564.23|4566.38|4565.98|4564.63|4564.23|482
1644511510000|2022-02-10 16:45:10|4564.88|4564.48|4565.38|4564.98|4565.63|4565.23|4564.88|4564.48|465
1644511520000|2022-02-10 16:45:20|4565.13|4564.73|4565.38|4564.98|4565.88|4565.48|4564.88|4564.48|411
1644511530000|2022-02-10 16:45:30|4565.63|4565.23|4565.38|4564.98|4565.63|4565.23|4565.38|4564.98|187
1644511540000|2022-02-10 16:45:40|4565.63|4565.23|4566.13|4565.73|4566.38|4565.98|4565.38|4564.98|249
1644511550000|2022-02-10 16:45:50|4566.38|4565.98|4566.63|4566.23|4566.63|4566.23|4566.13|4565.73|232
1644511560000|2022-02-10 16:46:00|4566.88|4566.48|4568.13|4567.73|4568.13|4567.73|4566.63|4566.23|1266
1644511570000|2022-02-10 16:46:10|4567.88|4567.48|4568.88|4568.48|4568.88|4568.48|4567.38|4566.98|965
1644511580000|2022-02-10 16:46:20|4568.63|4568.23|4570.88|4570.48|4571.63|4571.23|4568.63|4568.23|1847
1644511590000|2022-02-10 16:46:30|4570.63|4570.23|4570.38|4569.98|4570.88|4570.48|4570.13|4569.73|771
1644511600000|2022-02-10 16:46:40|4570.13|4569.73|4570.88|4570.48|4570.88|4570.48|4570.13|4569.73|618
1644511610000|2022-02-10 16:46:50|4571.13|4570.73|4571.63|4571.23|4571.63|4571.23|4570.88|4570.48|671
1644511620000|2022-02-10 16:47:00|4571.88|4571.48|4570.88|4570.48|4571.88|4571.48|4570.88|4570.48|722
1644511630000|2022-02-10 16:47:10|4571.13|4570.73|4572.13|4571.73|4572.38|4571.98|4571.13|4570.73|590
1644511640000|2022-02-10 16:47:20|4572.38|4571.98|4572.13|4571.73|4573.63|4573.23|4571.88|4571.48|1594
1644511650000|2022-02-10 16:47:30|4571.88|4571.48|4571.63|4571.23|4572.38|4571.98|4571.63|4571.23|818
1644511660000|2022-02-10 16:47:40|4571.38|4570.98|4572.63|4572.23|4572.63|4572.23|4571.38|4570.98|809
1644511670000|2022-02-10 16:47:50|4572.88|4572.48|4573.13|4572.73|4573.38|4572.98|4572.63|4572.23|838
1644511680000|2022-02-10 16:48:00|4573.38|4572.98|4573.13|4572.73|4573.63|4573.23|4573.13|4572.73|661
1644511690000|2022-02-10 16:48:10|4572.88|4572.48|4572.75|4572.35|4573.13|4572.73|4572.63|4572.23|1175
1644511700000|2022-02-10 16:48:20|4572.88|4572.48|4572.63|4572.23|4572.88|4572.48|4572.13|4571.73|432
1644511710000|2022-02-10 16:48:30|4573.13|4572.73|4572.38|4571.98|4573.13|4572.73|4572.25|4571.85|347
1644511720000|2022-02-10 16:48:40|4572.13|4571.73|4572.38|4571.98|4572.88|4572.48|4572.13|4571.73|342
1644511730000|2022-02-10 16:48:50|4572.13|4571.73|4572.63|4572.23|4572.88|4572.48|4571.88|4571.48|483
1644511740000|2022-02-10 16:49:00|4572.88|4572.48|4571.88|4571.48|4573.13|4572.73|4571.63|4571.23|593
1644511750000|2022-02-10 16:49:10|4571.63|4571.23|4572.38|4571.98|4572.63|4572.23|4571.63|4571.23|358
1644511760000|2022-02-10 16:49:20|4572.63|4572.23|4572.63|4572.23|4573.13|4572.73|4572.13|4571.73|507
1644511770000|2022-02-10 16:49:30|4572.88|4572.48|4573.13|4572.73|4573.63|4573.23|4572.88|4572.48|381
1644511780000|2022-02-10 16:49:40|4572.88|4572.48|4572.38|4571.98|4572.88|4572.48|4572.38|4571.98|164
1644511790000|2022-02-10 16:49:50|4572.63|4572.23|4572.13|4571.73|4572.63|4572.23|4572|4571.6|471
1644511800000|2022-02-10 16:50:00|4572.25|4571.85|4571.88|4571.48|4572.25|4571.85|4571.63|4571.23|433
1644511810000|2022-02-10 16:50:10|4571.63|4571.23|4572.13|4571.73|4572.38|4571.98|4571.63|4571.23|365
1644511820000|2022-02-10 16:50:20|4572.38|4571.98|4571.63|4571.23|4572.38|4571.98|4571.63|4571.23|240
1644511830000|2022-02-10 16:50:30|4571.75|4571.35|4571.88|4571.48|4572.13|4571.73|4571.63|4571.23|359
1644511840000|2022-02-10 16:50:40|4571.63|4571.23|4571.63|4571.23|4571.88|4571.48|4570.88|4570.48|495
1644511850000|2022-02-10 16:50:50|4571.88|4571.48|4572.13|4571.73|4572.13|4571.73|4571.75|4571.35|153
1644511860000|2022-02-10 16:51:00|4571.88|4571.48|4571.13|4570.73|4572.13|4571.73|4570.38|4569.98|1688
1644511870000|2022-02-10 16:51:10|4570.88|4570.48|4570.88|4570.48|4570.88|4570.48|4570.63|4570.23|319
1644511880000|2022-02-10 16:51:20|4571.13|4570.73|4570.63|4570.23|4571.38|4570.98|4570.63|4570.23|467
1644511890000|2022-02-10 16:51:30|4570.75|4570.35|4571.88|4571.48|4572.13|4571.73|4570.63|4570.23|278
1644511900000|2022-02-10 16:51:40|4571.63|4571.23|4571.88|4571.48|4571.88|4571.48|4571.38|4570.98|173
1644511910000|2022-02-10 16:51:50|4571.63|4571.23|4571.13|4570.73|4571.63|4571.23|4571.13|4570.73|289
1644511920000|2022-02-10 16:52:00|4571.38|4570.98|4571.13|4570.73|4571.38|4570.98|4571.13|4570.73|154
1644511930000|2022-02-10 16:52:10|4571.38|4570.98|4571.88|4571.48|4572.13|4571.73|4571.38|4570.98|293
1644511940000|2022-02-10 16:52:20|4571.63|4571.23|4572.38|4571.98|4572.38|4571.98|4571.38|4570.98|294
1644511950000|2022-02-10 16:52:30|4572.63|4572.23|4572.63|4572.23|4572.63|4572.23|4572.13|4571.73|213
1644511960000|2022-02-10 16:52:40|4572.38|4571.98|4571.88|4571.48|4572.63|4572.23|4571.88|4571.48|249
1644511970000|2022-02-10 16:52:50|4572.13|4571.73|4571.63|4571.23|4572.13|4571.73|4571.38|4570.98|244
1644511980000|2022-02-10 16:53:00|4572.13|4571.73|4573.38|4572.98|4573.63|4573.23|4572.13|4571.73|743
1644511990000|2022-02-10 16:53:10|4573.63|4573.23|4573.38|4572.98|4573.63|4573.23|4572.88|4572.48|709
1644512000000|2022-02-10 16:53:20|4573.63|4573.23|4573.13|4572.73|4573.88|4573.48|4572.63|4572.23|389
1644512010000|2022-02-10 16:53:30|4572.88|4572.48|4573.13|4572.73|4573.38|4572.98|4572.88|4572.48|253
1644512020000|2022-02-10 16:53:40|4572.88|4572.48|4571.75|4571.35|4573.25|4572.85|4571.75|4571.35|554
1644512030000|2022-02-10 16:53:50|4571.88|4571.48|4572.63|4572.23|4572.88|4572.48|4571.63|4571.23|362
1644512040000|2022-02-10 16:54:00|4572.38|4571.98|4572.13|4571.73|4572.63|4572.23|4571.38|4570.98|520
1644512050000|2022-02-10 16:54:10|4572|4571.6|4571.63|4571.23|4572.38|4571.98|4571.63|4571.23|159
1644512060000|2022-02-10 16:54:20|4571.38|4570.98|4571.13|4570.73|4571.63|4571.23|4571.13|4570.73|197
1644512070000|2022-02-10 16:54:30|4570.88|4570.48|4570.63|4570.23|4570.88|4570.48|4570.13|4569.73|511
1644512080000|2022-02-10 16:54:40|4570.88|4570.48|4570.88|4570.48|4571.13|4570.73|4570.63|4570.23|387
1644512090000|2022-02-10 16:54:50|4571.13|4570.73|4570.88|4570.48|4571.13|4570.73|4570.88|4570.48|243
1644512100000|2022-02-10 16:55:00|4570.63|4570.23|4570.88|4570.48|4571.38|4570.98|4570.63|4570.23|335
1644512110000|2022-02-10 16:55:10|4570.75|4570.35|4571.13|4570.73|4571.63|4571.23|4570.75|4570.35|257
1644512120000|2022-02-10 16:55:20|4571.38|4570.98|4572.63|4572.23|4572.88|4572.48|4570.88|4570.48|381
1644512130000|2022-02-10 16:55:30|4572.88|4572.48|4573.13|4572.73|4573.13|4572.73|4572.13|4571.73|468
1644512140000|2022-02-10 16:55:40|4573.25|4572.85|4572.88|4572.48|4573.63|4573.23|4572.88|4572.48|826
1644512150000|2022-02-10 16:55:50|4573|4572.6|4572.63|4572.23|4573.13|4572.73|4572.38|4571.98|366
1644512160000|2022-02-10 16:56:00|4572.5|4572.1|4574.38|4573.98|4574.38|4573.98|4572.5|4572.1|564
1644512170000|2022-02-10 16:56:10|4574.13|4573.73|4574.88|4574.48|4574.88|4574.48|4574.13|4573.73|905
1644512180000|2022-02-10 16:56:20|4575.13|4574.73|4575.38|4574.98|4575.88|4575.48|4575.13|4574.73|922
1644512190000|2022-02-10 16:56:30|4575.13|4574.73|4574.88|4574.48|4575.13|4574.73|4574.63|4574.23|658
1644512200000|2022-02-10 16:56:40|4574.75|4574.35|4574.38|4573.98|4574.88|4574.48|4574.38|4573.98|581
1644512210000|2022-02-10 16:56:50|4574.63|4574.23|4573.63|4573.23|4575.13|4574.73|4573.38|4572.98|1185
1644512220000|2022-02-10 16:57:00|4573.38|4572.98|4572.88|4572.48|4573.38|4572.98|4572.63|4572.23|614
1644512230000|2022-02-10 16:57:10|4572.63|4572.23|4573.38|4572.98|4573.38|4572.98|4572.63|4572.23|536
1644512240000|2022-02-10 16:57:20|4573.63|4573.23|4574.38|4573.98|4575.38|4574.98|4573.63|4573.23|633
1644512250000|2022-02-10 16:57:30|4574.63|4574.23|4574.13|4573.73|4574.88|4574.48|4574.13|4573.73|359
1644512260000|2022-02-10 16:57:40|4573.75|4573.35|4573.38|4572.98|4574.13|4573.73|4573.38|4572.98|408
1644512270000|2022-02-10 16:57:50|4573.5|4573.1|4573.25|4572.85|4573.75|4573.35|4573.13|4572.73|475
1644512280000|2022-02-10 16:58:00|4573.13|4572.73|4574.13|4573.73|4574.13|4573.73|4573.13|4572.73|257
1644512290000|2022-02-10 16:58:10|4573.88|4573.48|4573.38|4572.98|4574|4573.6|4573.38|4572.98|307
1644512300000|2022-02-10 16:58:20|4573.63|4573.23|4573.38|4572.98|4573.88|4573.48|4573.13|4572.73|238
1644512310000|2022-02-10 16:58:30|4573.63|4573.23|4572.63|4572.23|4573.63|4573.23|4572.63|4572.23|397
1644512320000|2022-02-10 16:58:40|4572.38|4571.98|4572.63|4572.23|4572.88|4572.48|4572.38|4571.98|728
1644512330000|2022-02-10 16:58:50|4572.38|4571.98|4572.63|4572.23|4572.63|4572.23|4572.38|4571.98|90
1644512340000|2022-02-10 16:59:00|4572.88|4572.48|4573.63|4573.23|4573.88|4573.48|4572.88|4572.48|281
1644512350000|2022-02-10 16:59:10|4573.75|4573.35|4574.13|4573.73|4574.13|4573.73|4573.63|4573.23|308
1644512360000|2022-02-10 16:59:20|4573.88|4573.48|4573.88|4573.48|4574.88|4574.48|4573.88|4573.48|588
1644512370000|2022-02-10 16:59:30|4574|4573.6|4575.13|4574.73|4575.13|4574.73|4573.88|4573.48|270
1644512380000|2022-02-10 16:59:40|4574.63|4574.23|4574.63|4574.23|4574.88|4574.48|4574.38|4573.98|498
1644512390000|2022-02-10 16:59:50|4574.38|4573.98|4574.63|4574.23|4574.63|4574.23|4574.38|4573.98|187
1644512400000|2022-02-10 17:00:00|4574.88|4574.48|4573.88|4573.48|4575.13|4574.73|4573.88|4573.48|344
1644512410000|2022-02-10 17:00:10|4573.63|4573.23|4573.88|4573.48|4574.13|4573.73|4573.63|4573.23|337
1644512420000|2022-02-10 17:00:20|4573.63|4573.23|4572.63|4572.23|4573.88|4573.48|4572.63|4572.23|478
1644512430000|2022-02-10 17:00:30|4572.38|4571.98|4573.13|4572.73|4573.13|4572.73|4572.38|4571.98|470
1644512440000|2022-02-10 17:00:40|4572.88|4572.48|4573.13|4572.73|4573.13|4572.73|4572.88|4572.48|526
1644512450000|2022-02-10 17:00:50|4572.88|4572.48|4573.13|4572.73|4573.38|4572.98|4572.88|4572.48|206
1644512460000|2022-02-10 17:01:00|4572.88|4572.48|4571.88|4571.48|4572.88|4572.48|4571.63|4571.23|486
1644512470000|2022-02-10 17:01:10|4572.13|4571.73|4572.38|4571.98|4573.13|4572.73|4572.13|4571.73|365
1644512480000|2022-02-10 17:01:20|4572.63|4572.23|4572.88|4572.48|4573.13|4572.73|4572.38|4571.98|306
1644512490000|2022-02-10 17:01:30|4573.13|4572.73|4573.38|4572.98|4573.63|4573.23|4572.88|4572.48|223
1644512500000|2022-02-10 17:01:40|4573.88|4573.48|4573.63|4573.23|4574.13|4573.73|4573.63|4573.23|300
1644512510000|2022-02-10 17:01:50|4573.88|4573.48|4573.88|4573.48|4574.13|4573.73|4573.13|4572.73|305
1644512520000|2022-02-10 17:02:00|4574.13|4573.73|4573.38|4572.98|4574.63|4574.23|4573.38|4572.98|306
1644512530000|2022-02-10 17:02:10|4573.13|4572.73|4574.13|4573.73|4574.38|4573.98|4573.13|4572.73|281
1644512540000|2022-02-10 17:02:20|4573.88|4573.48|4573.88|4573.48|4574.13|4573.73|4573.88|4573.48|141
1644512550000|2022-02-10 17:02:30|4574|4573.6|4573.38|4572.98|4574.13|4573.73|4573.38|4572.98|285
1644512560000|2022-02-10 17:02:40|4573.13|4572.73|4572.63|4572.23|4573.13|4572.73|4572.63|4572.23|225
1644512570000|2022-02-10 17:02:50|4572.75|4572.35|4572.13|4571.73|4572.88|4572.48|4572.13|4571.73|247
1644512580000|2022-02-10 17:03:00|4572.38|4571.98|4571.13|4570.73|4572.38|4571.98|4571.13|4570.73|676
1644512590000|2022-02-10 17:03:10|4570.88|4570.48|4570.38|4569.98|4571.13|4570.73|4569.88|4569.48|705
1644512600000|2022-02-10 17:03:20|4570.13|4569.73|4570.63|4570.23|4570.88|4570.48|4570.13|4569.73|326
1644512610000|2022-02-10 17:03:30|4570.88|4570.48|4570.88|4570.48|4570.88|4570.48|4570.38|4569.98|264
1644512620000|2022-02-10 17:03:40|4571.38|4570.98|4571.38|4570.98|4571.63|4571.23|4571.13|4570.73|447
1644512630000|2022-02-10 17:03:50|4571.63|4571.23|4571.25|4570.85|4571.63|4571.23|4571.13|4570.73|161
1644512640000|2022-02-10 17:04:00|4571.38|4570.98|4569.88|4569.48|4571.63|4571.23|4569.88|4569.48|334
1644512650000|2022-02-10 17:04:10|4569.13|4568.73|4569.38|4568.98|4569.88|4569.48|4568.88|4568.48|908
1644512660000|2022-02-10 17:04:20|4569.25|4568.85|4569.13|4568.73|4569.38|4568.98|4568.13|4567.73|937
1644512670000|2022-02-10 17:04:30|4568.88|4568.48|4568.88|4568.48|4569.38|4568.98|4568.63|4568.23|337
1644512680000|2022-02-10 17:04:40|4569.13|4568.73|4568.63|4568.23|4569.25|4568.85|4567.88|4567.48|349
1644512690000|2022-02-10 17:04:50|4568.88|4568.48|4569.88|4569.48|4569.88|4569.48|4568.63|4568.23|541
1644512700000|2022-02-10 17:05:00|4569.63|4569.23|4569.88|4569.48|4570.38|4569.98|4568.88|4568.48|2335
1644512710000|2022-02-10 17:05:10|4569.63|4569.23|4571.38|4570.98|4571.38|4570.98|4569.38|4568.98|509
1644512720000|2022-02-10 17:05:20|4571.25|4570.85|4571.63|4571.23|4571.63|4571.23|4571.13|4570.73|357
1644512730000|2022-02-10 17:05:30|4571.38|4570.98|4570.25|4569.85|4571.38|4570.98|4570.13|4569.73|582
1644512740000|2022-02-10 17:05:40|4570.13|4569.73|4570.88|4570.48|4571|4570.6|4570.13|4569.73|395
1644512750000|2022-02-10 17:05:50|4571.13|4570.73|4570.88|4570.48|4571.38|4570.98|4570.88|4570.48|213
1644512760000|2022-02-10 17:06:00|4570.63|4570.23|4569.5|4569.1|4570.88|4570.48|4569.38|4568.98|342
1644512770000|2022-02-10 17:06:10|4569.38|4568.98|4568.88|4568.48|4569.38|4568.98|4567.88|4567.48|714
1644512780000|2022-02-10 17:06:20|4568.75|4568.35|4569.38|4568.98|4569.38|4568.98|4568.63|4568.23|363
1644512790000|2022-02-10 17:06:30|4569.63|4569.23|4569.38|4568.98|4570.13|4569.73|4569.13|4568.73|435
1644512800000|2022-02-10 17:06:40|4569.5|4569.1|4569.13|4568.73|4569.88|4569.48|4568.88|4568.48|174
1644512810000|2022-02-10 17:06:50|4569.38|4568.98|4568.88|4568.48|4569.38|4568.98|4568.38|4567.98|382
1644512820000|2022-02-10 17:07:00|4569.13|4568.73|4569.88|4569.48|4570.13|4569.73|4569.13|4568.73|294
1644512830000|2022-02-10 17:07:10|4570|4569.6|4570.38|4569.98|4570.63|4570.23|4569.88|4569.48|214
1644512840000|2022-02-10 17:07:20|4570.63|4570.23|4571.13|4570.73|4571.13|4570.73|4570.63|4570.23|361
1644512850000|2022-02-10 17:07:30|4570.88|4570.48|4570.63|4570.23|4571.13|4570.73|4570.38|4569.98|467
1644512860000|2022-02-10 17:07:40|4570.38|4569.98|4570.63|4570.23|4570.88|4570.48|4570.13|4569.73|299
1644512870000|2022-02-10 17:07:50|4570.38|4569.98|4570.63|4570.23|4570.63|4570.23|4569.88|4569.48|418
1644512880000|2022-02-10 17:08:00|4570.88|4570.48|4571.38|4570.98|4571.38|4570.98|4570.88|4570.48|286
1644512890000|2022-02-10 17:08:10|4571.88|4571.48|4572.38|4571.98|4572.63|4572.23|4571.88|4571.48|460
1644512900000|2022-02-10 17:08:20|4572.63|4572.23|4572.63|4572.23|4572.63|4572.23|4572.13|4571.73|393
1644512910000|2022-02-10 17:08:30|4572.88|4572.48|4571.63|4571.23|4573.38|4572.98|4571.38|4570.98|749
1644512920000|2022-02-10 17:08:40|4571.88|4571.48|4572.13|4571.73|4572.13|4571.73|4571.88|4571.48|259
1644512930000|2022-02-10 17:08:50|4571.88|4571.48|4571.88|4571.48|4572|4571.6|4571.63|4571.23|302
1644512940000|2022-02-10 17:09:00|4572.13|4571.73|4571.63|4571.23|4572.13|4571.73|4571.38|4570.98|361
1644512950000|2022-02-10 17:09:10|4571.38|4570.98|4570.88|4570.48|4571.38|4570.98|4570.38|4569.98|598
1644512960000|2022-02-10 17:09:20|4571.13|4570.73|4570.88|4570.48|4571.38|4570.98|4570.63|4570.23|338
1644512970000|2022-02-10 17:09:30|4571.13|4570.73|4570.38|4569.98|4571.38|4570.98|4570.38|4569.98|425
1644512980000|2022-02-10 17:09:40|4570.13|4569.73|4570.38|4569.98|4570.63|4570.23|4569.38|4568.98|612
1644512990000|2022-02-10 17:09:50|4570.63|4570.23|4570.63|4570.23|4571|4570.6|4570.5|4570.1|285
1644513000000|2022-02-10 17:10:00|4570.88|4570.48|4570.88|4570.48|4570.88|4570.48|4569.88|4569.48|246
1644513010000|2022-02-10 17:10:10|4570.63|4570.23|4571.38|4570.98|4571.63|4571.23|4570.38|4569.98|451
1644513020000|2022-02-10 17:10:20|4571.5|4571.1|4571.88|4571.48|4571.88|4571.48|4571.38|4570.98|180
1644513030000|2022-02-10 17:10:30|4572.13|4571.73|4572.88|4572.48|4572.88|4572.48|4572.13|4571.73|580
1644513040000|2022-02-10 17:10:40|4573.13|4572.73|4573.13|4572.73|4573.63|4573.23|4573|4572.6|496
1644513050000|2022-02-10 17:10:50|4573.38|4572.98|4572.25|4571.85|4573.38|4572.98|4572.13|4571.73|241
1644513060000|2022-02-10 17:11:00|4572.38|4571.98|4573.13|4572.73|4573.38|4572.98|4572.38|4571.98|252
1644513070000|2022-02-10 17:11:10|4573.38|4572.98|4572.88|4572.48|4573.38|4572.98|4572.88|4572.48|265
1644513080000|2022-02-10 17:11:20|4572.63|4572.23|4572.38|4571.98|4572.88|4572.48|4572.38|4571.98|194
1644513090000|2022-02-10 17:11:30|4572.63|4572.23|4572.25|4571.85|4572.63|4572.23|4571.88|4571.48|366
1644513100000|2022-02-10 17:11:40|4572.13|4571.73|4571.38|4570.98|4572.13|4571.73|4571.38|4570.98|289
1644513110000|2022-02-10 17:11:50|4571.5|4571.1|4571.63|4571.23|4571.63|4571.23|4571.13|4570.73|274
1644513120000|2022-02-10 17:12:00|4571.5|4571.1|4572.38|4571.98|4572.63|4572.23|4571.38|4570.98|334
1644513130000|2022-02-10 17:12:10|4572.13|4571.73|4571.63|4571.23|4572.38|4571.98|4571.38|4570.98|320
1644513140000|2022-02-10 17:12:20|4571.88|4571.48|4572.13|4571.73|4572.38|4571.98|4571.63|4571.23|153
1644513150000|2022-02-10 17:12:30|4572.38|4571.98|4572.13|4571.73|4572.63|4572.23|4571.88|4571.48|401
1644513160000|2022-02-10 17:12:40|4571.88|4571.48|4571.13|4570.73|4571.88|4571.48|4570.88|4570.48|366
1644513170000|2022-02-10 17:12:50|4571.38|4570.98|4571.63|4571.23|4572.13|4571.73|4571.13|4570.73|424
1644513180000|2022-02-10 17:13:00|4571.75|4571.35|4572.13|4571.73|4572.38|4571.98|4571.63|4571.23|292
1644513190000|2022-02-10 17:13:10|4572.38|4571.98|4572.63|4572.23|4572.63|4572.23|4572.13|4571.73|174
1644513200000|2022-02-10 17:13:20|4572.38|4571.98|4571.13|4570.73|4572.63|4572.23|4570.38|4569.98|375
1644513210000|2022-02-10 17:13:30|4571.38|4570.98|4571.38|4570.98|4571.63|4571.23|4570.13|4569.73|367
1644513220000|2022-02-10 17:13:40|4571.13|4570.73|4571.38|4570.98|4571.38|4570.98|4570.63|4570.23|362
1644513230000|2022-02-10 17:13:50|4571.63|4571.23|4572.13|4571.73|4572.13|4571.73|4571.63|4571.23|286
1644513240000|2022-02-10 17:14:00|4572.38|4571.98|4572.63|4572.23|4573.63|4573.23|4572.38|4571.98|563
1644513250000|2022-02-10 17:14:10|4572.38|4571.98|4572.63|4572.23|4572.75|4572.35|4572.13|4571.73|220
1644513260000|2022-02-10 17:14:20|4572.38|4571.98|4571.63|4571.23|4572.38|4571.98|4571.63|4571.23|348
1644513270000|2022-02-10 17:14:30|4571.88|4571.48|4572.13|4571.73|4572.38|4571.98|4571.38|4570.98|243
1644513280000|2022-02-10 17:14:40|4572.38|4571.98|4571.88|4571.48|4572.63|4572.23|4571.88|4571.48|209
1644513290000|2022-02-10 17:14:50|4572.13|4571.73|4572.13|4571.73|4572.38|4571.98|4571.88|4571.48|182
1644513300000|2022-02-10 17:15:00|4571.88|4571.48|4571.13|4570.73|4572.13|4571.73|4570.5|4570.1|420
1644513310000|2022-02-10 17:15:10|4570.88|4570.48|4570.13|4569.73|4570.88|4570.48|4569.63|4569.23|438
1644513320000|2022-02-10 17:15:20|4570.38|4569.98|4570.13|4569.73|4570.63|4570.23|4569.38|4568.98|329
1644513330000|2022-02-10 17:15:30|4570.38|4569.98|4571.13|4570.73|4571.38|4570.98|4570.13|4569.73|260
1644513340000|2022-02-10 17:15:40|4570.88|4570.48|4571.63|4571.23|4571.63|4571.23|4570.63|4570.23|350
1644513350000|2022-02-10 17:15:50|4571.38|4570.98|4571.63|4571.23|4571.88|4571.48|4571.13|4570.73|224
1644513360000|2022-02-10 17:16:00|4571.88|4571.48|4570.88|4570.48|4572.13|4571.73|4570.88|4570.48|269
1644513370000|2022-02-10 17:16:10|4571|4570.6|4570.13|4569.73|4571.13|4570.73|4569.88|4569.48|399
1644513380000|2022-02-10 17:16:20|4570.25|4569.85|4569.13|4568.73|4570.25|4569.85|4569.13|4568.73|418
1644513390000|2022-02-10 17:16:30|4569.38|4568.98|4568.88|4568.48|4569.38|4568.98|4568.38|4567.98|563
1644513400000|2022-02-10 17:16:40|4568.63|4568.23|4569.13|4568.73|4569.38|4568.98|4568.63|4568.23|294
1644513410000|2022-02-10 17:16:50|4569.38|4568.98|4569.13|4568.73|4569.38|4568.98|4568.88|4568.48|246
1644513420000|2022-02-10 17:17:00|4569.25|4568.85|4569.88|4569.48|4570.38|4569.98|4569.25|4568.85|415
1644513430000|2022-02-10 17:17:10|4570.13|4569.73|4570.63|4570.23|4570.88|4570.48|4570.13|4569.73|315
1644513440000|2022-02-10 17:17:20|4571.13|4570.73|4570.88|4570.48|4571.38|4570.98|4570.63|4570.23|408
1644513450000|2022-02-10 17:17:30|4570.63|4570.23|4570.88|4570.48|4570.88|4570.48|4570.38|4569.98|241
1644513460000|2022-02-10 17:17:40|4571.13|4570.73|4571.38|4570.98|4571.88|4571.48|4571.13|4570.73|273
1644513470000|2022-02-10 17:17:50|4571.63|4571.23|4571.38|4570.98|4571.63|4571.23|4571.13|4570.73|170
1644513480000|2022-02-10 17:18:00|4571.63|4571.23|4572.88|4572.48|4573.13|4572.73|4571.63|4571.23|508
1644513490000|2022-02-10 17:18:10|4573.13|4572.73|4572.88|4572.48|4573.63|4573.23|4572.75|4572.35|407
1644513500000|2022-02-10 17:18:20|4573.13|4572.73|4572.88|4572.48|4573.13|4572.73|4572.63|4572.23|190
1644513510000|2022-02-10 17:18:30|4573.13|4572.73|4573.63|4573.23|4573.63|4573.23|4573.13|4572.73|276
1644513520000|2022-02-10 17:18:40|4573.38|4572.98|4573.63|4573.23|4573.88|4573.48|4573.38|4572.98|302
1644513530000|2022-02-10 17:18:50|4573.88|4573.48|4574.13|4573.73|4574.38|4573.98|4573.88|4573.48|420
1644513540000|2022-02-10 17:19:00|4574.38|4573.98|4574.63|4574.23|4574.88|4574.48|4574.13|4573.73|304
1644513550000|2022-02-10 17:19:10|4574.38|4573.98|4574.75|4574.35|4574.88|4574.48|4574.13|4573.73|314
1644513560000|2022-02-10 17:19:20|4574.88|4574.48|4574.88|4574.48|4575.75|4575.35|4574.88|4574.48|506
1644513570000|2022-02-10 17:19:30|4574.63|4574.23|4574.38|4573.98|4574.63|4574.23|4573.88|4573.48|300
1644513580000|2022-02-10 17:19:40|4574.13|4573.73|4573.63|4573.23|4574.13|4573.73|4573.63|4573.23|268
1644513590000|2022-02-10 17:19:50|4573.88|4573.48|4573.63|4573.23|4574.13|4573.73|4573.63|4573.23|177
1644513600000|2022-02-10 17:20:00|4573.38|4572.98|4573.63|4573.23|4573.63|4573.23|4573.13|4572.73|314
1644513610000|2022-02-10 17:20:10|4573.88|4573.48|4573.88|4573.48|4574.38|4573.98|4573.88|4573.48|284
1644513620000|2022-02-10 17:20:20|4573.63|4573.23|4573.63|4573.23|4573.88|4573.48|4572.88|4572.48|268
1644513630000|2022-02-10 17:20:30|4573.38|4572.98|4573.88|4573.48|4574.13|4573.73|4573.38|4572.98|130
1644513640000|2022-02-10 17:20:40|4574.13|4573.73|4574.13|4573.73|4574.63|4574.23|4574.13|4573.73|339
1644513650000|2022-02-10 17:20:50|4574.38|4573.98|4574.88|4574.48|4575.13|4574.73|4574.38|4573.98|170
1644513660000|2022-02-10 17:21:00|4575.13|4574.73|4573.63|4573.23|4575.13|4574.73|4573.63|4573.23|672
1644513670000|2022-02-10 17:21:10|4573.88|4573.48|4573.63|4573.23|4573.88|4573.48|4573.13|4572.73|290
1644513680000|2022-02-10 17:21:20|4573.88|4573.48|4574.13|4573.73|4574.13|4573.73|4573.88|4573.48|205
1644513690000|2022-02-10 17:21:30|4574.38|4573.98|4574.38|4573.98|4574.63|4574.23|4574.13|4573.73|161
1644513700000|2022-02-10 17:21:40|4574.13|4573.73|4573.88|4573.48|4574.38|4573.98|4573.88|4573.48|214
1644513710000|2022-02-10 17:21:50|4574.13|4573.73|4574.38|4573.98|4574.63|4574.23|4574.13|4573.73|132
1644513720000|2022-02-10 17:22:00|4574.63|4574.23|4574.38|4573.98|4575.13|4574.73|4574.13|4573.73|281
1644513730000|2022-02-10 17:22:10|4574.63|4574.23|4574.88|4574.48|4574.88|4574.48|4574.13|4573.73|130
1644513740000|2022-02-10 17:22:20|4575.13|4574.73|4575.63|4575.23|4575.63|4575.23|4575.13|4574.73|219
1644513750000|2022-02-10 17:22:30|4575.38|4574.98|4575.63|4575.23|4576.13|4575.73|4575.38|4574.98|513
1644513760000|2022-02-10 17:22:40|4575.88|4575.48|4575.63|4575.23|4575.88|4575.48|4575.38|4574.98|259
1644513770000|2022-02-10 17:22:50|4575.75|4575.35|4576|4575.6|4576.13|4575.73|4575.63|4575.23|356
1644513780000|2022-02-10 17:23:00|4576.13|4575.73|4576.63|4576.23|4576.88|4576.48|4576.13|4575.73|688
1644513790000|2022-02-10 17:23:10|4576.38|4575.98|4575.88|4575.48|4576.38|4575.98|4575.88|4575.48|335
1644513800000|2022-02-10 17:23:20|4575.63|4575.23|4575.38|4574.98|4576.13|4575.73|4575.38|4574.98|269
1644513810000|2022-02-10 17:23:30|4575.63|4575.23|4575.63|4575.23|4576.13|4575.73|4575.63|4575.23|261
1644513820000|2022-02-10 17:23:40|4575.88|4575.48|4575.38|4574.98|4575.88|4575.48|4575.38|4574.98|312
1644513830000|2022-02-10 17:23:50|4575.63|4575.23|4576.13|4575.73|4576.13|4575.73|4575.38|4574.98|218
1644513840000|2022-02-10 17:24:00|4576.38|4575.98|4576.38|4575.98|4576.88|4576.48|4576.38|4575.98|285
1644513850000|2022-02-10 17:24:10|4576.13|4575.73|4576.38|4575.98|4576.38|4575.98|4576.13|4575.73|197
1644513860000|2022-02-10 17:24:20|4576.63|4576.23|4575.38|4574.98|4576.63|4576.23|4575.38|4574.98|341
1644513870000|2022-02-10 17:24:30|4574.88|4574.48|4574.88|4574.48|4574.88|4574.48|4574.38|4573.98|525
1644513880000|2022-02-10 17:24:40|4574.63|4574.23|4574.63|4574.23|4575.13|4574.73|4574.38|4573.98|323
1644513890000|2022-02-10 17:24:50|4574.88|4574.48|4574.63|4574.23|4574.88|4574.48|4574.63|4574.23|165
1644513900000|2022-02-10 17:25:00|4574.38|4573.98|4574.63|4574.23|4574.88|4574.48|4574.25|4573.85|214
1644513910000|2022-02-10 17:25:10|4574.88|4574.48|4574.38|4573.98|4574.88|4574.48|4574.38|4573.98|185
1644513920000|2022-02-10 17:25:20|4574.13|4573.73|4574.88|4574.48|4574.88|4574.48|4574.13|4573.73|177
1644513930000|2022-02-10 17:25:30|4574.63|4574.23|4575.63|4575.23|4575.63|4575.23|4574.63|4574.23|216
1644513940000|2022-02-10 17:25:40|4575.38|4574.98|4574.38|4573.98|4575.38|4574.98|4574.38|4573.98|220
1644513950000|2022-02-10 17:25:50|4574.63|4574.23|4574.13|4573.73|4574.63|4574.23|4573.88|4573.48|326
1644513960000|2022-02-10 17:26:00|4574.38|4573.98|4574.13|4573.73|4574.38|4573.98|4573.25|4572.85|534
1644513970000|2022-02-10 17:26:10|4573.88|4573.48|4573.88|4573.48|4574.13|4573.73|4573.63|4573.23|234
1644513980000|2022-02-10 17:26:20|4574.13|4573.73|4573.63|4573.23|4574.13|4573.73|4573.63|4573.23|134
1644513990000|2022-02-10 17:26:30|4573.88|4573.48|4574.38|4573.98|4574.5|4574.1|4573.88|4573.48|180
1644514000000|2022-02-10 17:26:40|4574.13|4573.73|4573.88|4573.48|4574.88|4574.48|4573.88|4573.48|212
1644514010000|2022-02-10 17:26:50|4574.13|4573.73|4574.38|4573.98|4574.63|4574.23|4573.88|4573.48|238
1644514020000|2022-02-10 17:27:00|4574.63|4574.23|4574.13|4573.73|4574.88|4574.48|4574.13|4573.73|257
1644514030000|2022-02-10 17:27:10|4574.25|4573.85|4574.38|4573.98|4574.38|4573.98|4573.88|4573.48|189
1644514040000|2022-02-10 17:27:20|4574.13|4573.73|4574.13|4573.73|4574.13|4573.73|4573.63|4573.23|181
1644514050000|2022-02-10 17:27:30|4574.38|4573.98|4574.13|4573.73|4574.38|4573.98|4573.63|4573.23|224
1644514060000|2022-02-10 17:27:40|4573.88|4573.48|4574.38|4573.98|4574.38|4573.98|4573.88|4573.48|219
1644514070000|2022-02-10 17:27:50|4574.13|4573.73|4574.13|4573.73|4574.38|4573.98|4573.88|4573.48|172
1644514080000|2022-02-10 17:28:00|4574.38|4573.98|4574.13|4573.73|4574.63|4574.23|4574.13|4573.73|147
1644514090000|2022-02-10 17:28:10|4574|4573.6|4574.13|4573.73|4574.38|4573.98|4573.88|4573.48|139
1644514100000|2022-02-10 17:28:20|4574|4573.6|4574.63|4574.23|4574.63|4574.23|4574|4573.6|240
1644514110000|2022-02-10 17:28:30|4574.75|4574.35|4574.63|4574.23|4574.88|4574.48|4574.63|4574.23|150
1644514120000|2022-02-10 17:28:40|4574.75|4574.35|4574.63|4574.23|4574.75|4574.35|4574.63|4574.23|185
1644514130000|2022-02-10 17:28:50|4574.88|4574.48|4574.63|4574.23|4574.88|4574.48|4574.63|4574.23|134
1644514140000|2022-02-10 17:29:00|4574.88|4574.48|4574.38|4573.98|4575.13|4574.73|4574.13|4573.73|423
1644514150000|2022-02-10 17:29:10|4574.63|4574.23|4574.13|4573.73|4574.88|4574.48|4573.88|4573.48|268
1644514160000|2022-02-10 17:29:20|4573.88|4573.48|4574.13|4573.73|4574.38|4573.98|4573.75|4573.35|184
1644514170000|2022-02-10 17:29:30|4574|4573.6|4574.13|4573.73|4574.38|4573.98|4574|4573.6|164
1644514180000|2022-02-10 17:29:40|4573.88|4573.48|4573.88|4573.48|4574.25|4573.85|4573.63|4573.23|226
1644514190000|2022-02-10 17:29:50|4574.13|4573.73|4574.13|4573.73|4574.38|4573.98|4573.88|4573.48|195
1644514200000|2022-02-10 17:30:00|4574.5|4574.1|4574.63|4574.23|4574.75|4574.35|4574.38|4573.98|308
1644514210000|2022-02-10 17:30:10|4574.88|4574.48|4574.63|4574.23|4575.13|4574.73|4574.38|4573.98|280
1644514220000|2022-02-10 17:30:20|4574.88|4574.48|4575.63|4575.23|4575.63|4575.23|4574.88|4574.48|142
1644514230000|2022-02-10 17:30:30|4575.88|4575.48|4576.88|4576.48|4577.63|4577.23|4575.88|4575.48|1167
1644514240000|2022-02-10 17:30:40|4577|4576.6|4576.13|4575.73|4577.13|4576.73|4576.13|4575.73|603
1644514250000|2022-02-10 17:30:50|4576.38|4575.98|4576.88|4576.48|4577.13|4576.73|4576.38|4575.98|240
1644514260000|2022-02-10 17:31:00|4577.13|4576.73|4577.88|4577.48|4577.88|4577.48|4577.13|4576.73|303
1644514270000|2022-02-10 17:31:10|4577.38|4576.98|4576.88|4576.48|4577.63|4577.23|4576.88|4576.48|488
1644514280000|2022-02-10 17:31:20|4576.63|4576.23|4576.25|4575.85|4576.88|4576.48|4575.88|4575.48|383
1644514290000|2022-02-10 17:31:30|4576.13|4575.73|4575.88|4575.48|4576.13|4575.73|4575.38|4574.98|457
1644514300000|2022-02-10 17:31:40|4576.13|4575.73|4576.63|4576.23|4576.75|4576.35|4576.13|4575.73|162
1644514310000|2022-02-10 17:31:50|4576.38|4575.98|4575.88|4575.48|4576.63|4576.23|4575.63|4575.23|224
1644514320000|2022-02-10 17:32:00|4575.63|4575.23|4575.13|4574.73|4575.63|4575.23|4574.88|4574.48|375
1644514330000|2022-02-10 17:32:10|4574.88|4574.48|4574.13|4573.73|4574.88|4574.48|4573.63|4573.23|634
1644514340000|2022-02-10 17:32:20|4574.38|4573.98|4573.38|4572.98|4574.38|4573.98|4573.13|4572.73|598
1644514350000|2022-02-10 17:32:30|4573.5|4573.1|4572.88|4572.48|4573.5|4573.1|4572.88|4572.48|486
1644514360000|2022-02-10 17:32:40|4573|4572.6|4573.13|4572.73|4573.25|4572.85|4572.88|4572.48|197
1644514370000|2022-02-10 17:32:50|4573.38|4572.98|4573.38|4572.98|4573.38|4572.98|4573.13|4572.73|362
1644514380000|2022-02-10 17:33:00|4573.63|4573.23|4572.88|4572.48|4573.88|4573.48|4572.38|4571.98|644
1644514390000|2022-02-10 17:33:10|4572.63|4572.23|4571.88|4571.48|4572.88|4572.48|4571.63|4571.23|585
1644514400000|2022-02-10 17:33:20|4571.63|4571.23|4571.88|4571.48|4572.38|4571.98|4571.5|4571.1|466
1644514410000|2022-02-10 17:33:30|4572|4571.6|4571.63|4571.23|4572.13|4571.73|4571.38|4570.98|342
1644514420000|2022-02-10 17:33:40|4571.88|4571.48|4571.25|4570.85|4571.88|4571.48|4571.13|4570.73|229
1644514430000|2022-02-10 17:33:50|4571.13|4570.73|4569.38|4568.98|4571.13|4570.73|4568.63|4568.23|1431
1644514440000|2022-02-10 17:34:00|4569.13|4568.73|4569.25|4568.85|4569.88|4569.48|4568.88|4568.48|746
1644514450000|2022-02-10 17:34:10|4569.13|4568.73|4568.88|4568.48|4569.38|4568.98|4568.63|4568.23|438
1644514460000|2022-02-10 17:34:20|4569.13|4568.73|4569.13|4568.73|4569.13|4568.73|4568.88|4568.48|248
1644514470000|2022-02-10 17:34:30|4568.88|4568.48|4567.88|4567.48|4569.13|4568.73|4567.88|4567.48|527
1644514480000|2022-02-10 17:34:40|4567.63|4567.23|4567.88|4567.48|4567.88|4567.48|4567.38|4566.98|575
1644514490000|2022-02-10 17:34:50|4568.13|4567.73|4568.88|4568.48|4568.88|4568.48|4567.88|4567.48|400
1644514500000|2022-02-10 17:35:00|4569.13|4568.73|4569.38|4568.98|4569.63|4569.23|4568.88|4568.48|433
1644514510000|2022-02-10 17:35:10|4569.13|4568.73|4570.38|4569.98|4570.88|4570.48|4569.13|4568.73|468
1644514520000|2022-02-10 17:35:20|4570.63|4570.23|4570.63|4570.23|4570.88|4570.48|4570.13|4569.73|321
1644514530000|2022-02-10 17:35:30|4570.88|4570.48|4570.88|4570.48|4570.88|4570.48|4570.38|4569.98|292
1644514540000|2022-02-10 17:35:40|4570.63|4570.23|4571.13|4570.73|4571.38|4570.98|4570.63|4570.23|299
1644514550000|2022-02-10 17:35:50|4571.38|4570.98|4570.88|4570.48|4571.38|4570.98|4570.88|4570.48|259
1644514560000|2022-02-10 17:36:00|4571.13|4570.73|4571.63|4571.23|4571.88|4571.48|4571.13|4570.73|316
1644514570000|2022-02-10 17:36:10|4571.88|4571.48|4571.13|4570.73|4571.88|4571.48|4570.88|4570.48|263
1644514580000|2022-02-10 17:36:20|4570.88|4570.48|4570.63|4570.23|4571.38|4570.98|4570.63|4570.23|172
1644514590000|2022-02-10 17:36:30|4570.38|4569.98|4570.38|4569.98|4570.63|4570.23|4570.13|4569.73|238
1644514600000|2022-02-10 17:36:40|4570.13|4569.73|4570.38|4569.98|4570.63|4570.23|4570.13|4569.73|103
1644514610000|2022-02-10 17:36:50|4570.25|4569.85|4570.38|4569.98|4570.63|4570.23|4570.13|4569.73|141
1644514620000|2022-02-10 17:37:00|4570.63|4570.23|4570.38|4569.98|4571.38|4570.98|4570.38|4569.98|344
1644514630000|2022-02-10 17:37:10|4570.13|4569.73|4570.63|4570.23|4570.63|4570.23|4569.88|4569.48|279
1644514640000|2022-02-10 17:37:20|4570.88|4570.48|4570.88|4570.48|4570.88|4570.48|4570.38|4569.98|152
1644514650000|2022-02-10 17:37:30|4571|4570.6|4570.88|4570.48|4571.38|4570.98|4570.88|4570.48|83
1644514660000|2022-02-10 17:37:40|4571|4570.6|4571.38|4570.98|4571.38|4570.98|4571|4570.6|77
1644514670000|2022-02-10 17:37:50|4571.13|4570.73|4570.88|4570.48|4571.38|4570.98|4570.88|4570.48|57
1644514680000|2022-02-10 17:38:00|4571.13|4570.73|4571.63|4571.23|4571.63|4571.23|4570.63|4570.23|191
1644514690000|2022-02-10 17:38:10|4571.38|4570.98|4571.63|4571.23|4572.13|4571.73|4571.38|4570.98|275
1644514700000|2022-02-10 17:38:20|4571.88|4571.48|4572.63|4572.23|4572.63|4572.23|4571.88|4571.48|195
1644514710000|2022-02-10 17:38:30|4572.75|4572.35|4572.88|4572.48|4573.13|4572.73|4572.63|4572.23|376
1644514720000|2022-02-10 17:38:40|4572.63|4572.23|4572.88|4572.48|4573.13|4572.73|4572.63|4572.23|293
1644514730000|2022-02-10 17:38:50|4573.13|4572.73|4572.38|4571.98|4573.13|4572.73|4572.38|4571.98|189
1644514740000|2022-02-10 17:39:00|4572.63|4572.23|4573.63|4573.23|4573.88|4573.48|4572.38|4571.98|410
1644514750000|2022-02-10 17:39:10|4573.38|4572.98|4573.13|4572.73|4573.63|4573.23|4573.13|4572.73|166
1644514760000|2022-02-10 17:39:20|4573.25|4572.85|4573.13|4572.73|4573.38|4572.98|4573.13|4572.73|129
1644514770000|2022-02-10 17:39:30|4573.38|4572.98|4573.88|4573.48|4573.88|4573.48|4573.38|4572.98|160
1644514780000|2022-02-10 17:39:40|4573.63|4573.23|4573.63|4573.23|4573.75|4573.35|4573.38|4572.98|148
1644514790000|2022-02-10 17:39:50|4573.38|4572.98|4573.13|4572.73|4573.63|4573.23|4573.13|4572.73|110
1644514800000|2022-02-10 17:40:00|4573.38|4572.98|4572.88|4572.48|4573.38|4572.98|4572.63|4572.23|264
1644514810000|2022-02-10 17:40:10|4573.13|4572.73|4572.63|4572.23|4573.13|4572.73|4572.5|4572.1|142
1644514820000|2022-02-10 17:40:20|4572.38|4571.98|4573.63|4573.23|4573.63|4573.23|4572.38|4571.98|257
1644514830000|2022-02-10 17:40:30|4573.75|4573.35|4574.38|4573.98|4574.63|4574.23|4573.38|4572.98|414
1644514840000|2022-02-10 17:40:40|4574.63|4574.23|4574.13|4573.73|4574.63|4574.23|4573.88|4573.48|236
1644514850000|2022-02-10 17:40:50|4574.38|4573.98|4574.63|4574.23|4574.63|4574.23|4573.88|4573.48|314
1644514860000|2022-02-10 17:41:00|4574.38|4573.98|4574.38|4573.98|4574.63|4574.23|4574.38|4573.98|126
1644514870000|2022-02-10 17:41:10|4574.63|4574.23|4573.88|4573.48|4574.63|4574.23|4573.38|4572.98|200
1644514880000|2022-02-10 17:41:20|4574.13|4573.73|4574.13|4573.73|4574.13|4573.73|4573.88|4573.48|91
1644514890000|2022-02-10 17:41:30|4574.38|4573.98|4574.38|4573.98|4574.63|4574.23|4574.13|4573.73|206
1644514900000|2022-02-10 17:41:40|4574.63|4574.23|4574.13|4573.73|4574.63|4574.23|4573.88|4573.48|140
1644514910000|2022-02-10 17:41:50|4574.38|4573.98|4573.88|4573.48|4574.38|4573.98|4573.63|4573.23|135
1644514920000|2022-02-10 17:42:00|4574|4573.6|4574.13|4573.73|4574.13|4573.73|4573.75|4573.35|92
1644514930000|2022-02-10 17:42:10|4573.88|4573.48|4573.63|4573.23|4573.88|4573.48|4573.38|4572.98|172
1644514940000|2022-02-10 17:42:20|4573.88|4573.48|4574.38|4573.98|4574.38|4573.98|4573.88|4573.48|105
1644514950000|2022-02-10 17:42:30|4574.25|4573.85|4574.38|4573.98|4574.38|4573.98|4574.13|4573.73|120
1644514960000|2022-02-10 17:42:40|4574.63|4574.23|4574.13|4573.73|4574.63|4574.23|4573.88|4573.48|123
1644514970000|2022-02-10 17:42:50|4574.25|4573.85|4574.38|4573.98|4574.38|4573.98|4574.13|4573.73|90
1644514980000|2022-02-10 17:43:00|4573.88|4573.48|4573.88|4573.48|4573.88|4573.48|4573.38|4572.98|546
1644514990000|2022-02-10 17:43:10|4573.63|4573.23|4573.88|4573.48|4573.88|4573.48|4573.63|4573.23|88
1644515000000|2022-02-10 17:43:20|4573.75|4573.35|4574.13|4573.73|4574.13|4573.73|4573.75|4573.35|142
1644515010000|2022-02-10 17:43:30|4573.88|4573.48|4573.88|4573.48|4574.13|4573.73|4573.88|4573.48|161
1644515020000|2022-02-10 17:43:40|4574.13|4573.73|4573.13|4572.73|4574.13|4573.73|4573.13|4572.73|244
1644515030000|2022-02-10 17:43:50|4573.38|4572.98|4573.13|4572.73|4573.38|4572.98|4572.88|4572.48|116
1644515040000|2022-02-10 17:44:00|4573.38|4572.98|4571.88|4571.48|4573.38|4572.98|4571.63|4571.23|559
1644515050000|2022-02-10 17:44:10|4572.13|4571.73|4571.38|4570.98|4572.38|4571.98|4571.38|4570.98|263
1644515060000|2022-02-10 17:44:20|4571.25|4570.85|4570.63|4570.23|4571.63|4571.23|4570.13|4569.73|802
1644515070000|2022-02-10 17:44:30|4570.88|4570.48|4572.13|4571.73|4572.38|4571.98|4570.38|4569.98|441
1644515080000|2022-02-10 17:44:40|4571.88|4571.48|4572|4571.6|4572.38|4571.98|4571.88|4571.48|232
1644515090000|2022-02-10 17:44:50|4572.13|4571.73|4572.13|4571.73|4572.13|4571.73|4571.88|4571.48|123
1644515100000|2022-02-10 17:45:00|4572.38|4571.98|4565.38|4564.98|4573.13|4572.73|4565.38|4564.98|4680
1644515110000|2022-02-10 17:45:10|4565.13|4564.73|4563.88|4563.48|4565.63|4565.23|4563.63|4563.23|785
1644515120000|2022-02-10 17:45:20|4563.63|4563.23|4563.13|4562.73|4565.13|4564.73|4563.13|4562.73|2419
1644515130000|2022-02-10 17:45:30|4557.88|4557.48|4553.63|4553.23|4557.88|4557.48|4553.38|4552.98|10157
1644515140000|2022-02-10 17:45:40|4553.75|4553.35|4557.25|4556.85|4557.25|4556.85|4553.75|4553.35|5054
1644515150000|2022-02-10 17:45:50|4553.38|4552.98|4553.63|4553.23|4554.88|4554.48|4553.38|4552.98|3738
1644515160000|2022-02-10 17:46:00|4553.38|4552.98|4555.25|4554.85|4556|4555.6|4553.38|4552.98|5377
1644515170000|2022-02-10 17:46:10|4555.13|4554.73|4556.88|4556.48|4557.38|4556.98|4554.88|4554.48|2034
1644515180000|2022-02-10 17:46:20|4557.13|4556.73|4554.63|4554.23|4557.25|4556.85|4554.63|4554.23|1019
1644515190000|2022-02-10 17:46:30|4555.13|4554.73|4554.63|4554.23|4556.13|4555.73|4553.38|4552.98|5347
1644515200000|2022-02-10 17:46:40|4554.38|4553.98|4552.63|4552.23|4555.38|4554.98|4551.63|4551.23|3983
1644515210000|2022-02-10 17:46:50|4552.38|4551.98|4552.75|4552.35|4552.88|4552.48|4551.88|4551.48|943
1644515220000|2022-02-10 17:47:00|4552.88|4552.48|4552.63|4552.23|4552.88|4552.48|4552.25|4551.85|199
1644515230000|2022-02-10 17:47:10|4552.38|4551.98|4551.63|4551.23|4552.63|4552.23|4551.13|4550.73|696
1644515330000|2022-02-10 17:48:50|4543.38|4542.98|4543.63|4543.23|4544|4543.6|4543.38|4542.98|0
1644515340000|2022-02-10 17:49:00|4543.88|4543.48|4541.63|4541.23|4544.13|4543.73|4540.88|4540.48|0
1644515350000|2022-02-10 17:49:10|4541.88|4541.48|4546.63|4546.23|4547.13|4546.73|4541.88|4541.48|0
1644515360000|2022-02-10 17:49:20|4546.38|4545.98|4546.13|4545.73|4547.88|4547.48|4545.88|4545.48|0
1644515370000|2022-02-10 17:49:30|4545.63|4545.23|4548.88|4548.48|4549.88|4549.48|4545.63|4545.23|0
1644515380000|2022-02-10 17:49:40|4549.38|4548.98|4549.38|4548.98|4551.38|4550.98|4548.63|4548.23|0
1644515390000|2022-02-10 17:49:50|4549.63|4549.23|4549.5|4549.1|4550.88|4550.48|4548.88|4548.48|0
1644515400000|2022-02-10 17:50:00|4549.88|4549.48|4549.13|4548.73|4550.13|4549.73|4547.63|4547.23|0
1644515410000|2022-02-10 17:50:10|4549.63|4549.23|4546.63|4546.23|4549.63|4549.23|4546.63|4546.23|0
1644515420000|2022-02-10 17:50:20|4546.88|4546.48|4546.63|4546.23|4547.38|4546.98|4544.88|4544.48|53118
1644515430000|2022-02-10 17:50:30|4546.38|4545.98|4543.88|4543.48|4546.63|4546.23|4543.88|4543.48|1355
1644515440000|2022-02-10 17:50:40|4544.13|4543.73|4546.13|4545.73|4547.63|4547.23|4544.13|4543.73|1635
1644515450000|2022-02-10 17:50:50|4546.38|4545.98|4547.38|4546.98|4547.38|4546.98|4545.38|4544.98|867
1644515460000|2022-02-10 17:51:00|4547.63|4547.23|4543.13|4542.73|4547.63|4547.23|4542.88|4542.48|1312
1644515470000|2022-02-10 17:51:10|4543.38|4542.98|4544.88|4544.48|4545.63|4545.23|4543.38|4542.98|1095
1644515480000|2022-02-10 17:51:20|4545.13|4544.73|4544.88|4544.48|4545.13|4544.73|4543.75|4543.35|846
1644515490000|2022-02-10 17:51:30|4544.63|4544.23|4544.38|4543.98|4544.75|4544.35|4543.5|4543.1|651
1644515500000|2022-02-10 17:51:40|4544.63|4544.23|4542.88|4542.48|4544.63|4544.23|4540.63|4540.23|1745
1644515510000|2022-02-10 17:51:50|4541.75|4541.35|4542.88|4542.48|4542.88|4542.48|4540.88|4540.48|1385
1644515520000|2022-02-10 17:52:00|4543|4542.6|4541.5|4541.1|4543|4542.6|4540.88|4540.48|807
1644515530000|2022-02-10 17:52:10|4541.88|4541.48|4542.63|4542.23|4543.13|4542.73|4540.13|4539.73|1585
1644515540000|2022-02-10 17:52:20|4542.5|4542.1|4540.88|4540.48|4542.5|4542.1|4540.13|4539.73|1090
1644515550000|2022-02-10 17:52:30|4541.13|4540.73|4543.13|4542.73|4543.38|4542.98|4541.13|4540.73|639
1644515560000|2022-02-10 17:52:40|4542.88|4542.48|4544.38|4543.98|4545.38|4544.98|4542.88|4542.48|801
1644515570000|2022-02-10 17:52:50|4544.63|4544.23|4544.63|4544.23|4546.38|4545.98|4544.13|4543.73|893
1644515580000|2022-02-10 17:53:00|4544.38|4543.98|4546.13|4545.73|4546.38|4545.98|4544.13|4543.73|865
1644515590000|2022-02-10 17:53:10|4545.38|4544.98|4547.63|4547.23|4547.63|4547.23|4545.13|4544.73|926
1644515600000|2022-02-10 17:53:20|4547.75|4547.35|4547.38|4546.98|4547.88|4547.48|4546|4545.6|823
1644515610000|2022-02-10 17:53:30|4547.63|4547.23|4545.88|4545.48|4547.63|4547.23|4545.63|4545.23|932
1644515620000|2022-02-10 17:53:40|4545.63|4545.23|4544.88|4544.48|4545.63|4545.23|4544|4543.6|750
1644515630000|2022-02-10 17:53:50|4545.13|4544.73|4544.88|4544.48|4545.88|4545.48|4544.13|4543.73|797
1644515640000|2022-02-10 17:54:00|4545|4544.6|4546.38|4545.98|4547.13|4546.73|4543.88|4543.48|1077
1644515650000|2022-02-10 17:54:10|4546.63|4546.23|4549.38|4548.98|4549.5|4549.1|4546.25|4545.85|1567
1644515660000|2022-02-10 17:54:20|4549.13|4548.73|4549.63|4549.23|4550.13|4549.73|4547.63|4547.23|921
1644515670000|2022-02-10 17:54:30|4549.38|4548.98|4550.13|4549.73|4550.38|4549.98|4549|4548.6|755
1644515680000|2022-02-10 17:54:40|4550.38|4549.98|4550.88|4550.48|4551.38|4550.98|4550.13|4549.73|1141
1644515690000|2022-02-10 17:54:50|4550.25|4549.85|4548.38|4547.98|4550.63|4550.23|4548.13|4547.73|1249
1644515700000|2022-02-10 17:55:00|4548.63|4548.23|4547.63|4547.23|4548.63|4548.23|4547.13|4546.73|1654
1644515710000|2022-02-10 17:55:10|4547.38|4546.98|4547.88|4547.48|4548.38|4547.98|4547.13|4546.73|678
1644515720000|2022-02-10 17:55:20|4547.63|4547.23|4547.25|4546.85|4548.13|4547.73|4546.63|4546.23|623
1644515730000|2022-02-10 17:55:30|4547.38|4546.98|4547.63|4547.23|4548.13|4547.73|4547.38|4546.98|441
1644515740000|2022-02-10 17:55:40|4547.88|4547.48|4547.13|4546.73|4548.38|4547.98|4546.63|4546.23|322
1644515750000|2022-02-10 17:55:50|4547.38|4546.98|4546.63|4546.23|4547.38|4546.98|4546.38|4545.98|462
1644515760000|2022-02-10 17:56:00|4546.38|4545.98|4545.63|4545.23|4547.13|4546.73|4544.38|4543.98|1232
1644515770000|2022-02-10 17:56:10|4546.13|4545.73|4547.13|4546.73|4547.13|4546.73|4545.88|4545.48|894
1644515780000|2022-02-10 17:56:20|4546.88|4546.48|4545.38|4544.98|4547.13|4546.73|4545.25|4544.85|524
1644515790000|2022-02-10 17:56:30|4545.63|4545.23|4545.38|4544.98|4545.88|4545.48|4544.63|4544.23|442
1644515800000|2022-02-10 17:56:40|4545.25|4544.85|4545.88|4545.48|4546.38|4545.98|4544.38|4543.98|488
1644515810000|2022-02-10 17:56:50|4545.63|4545.23|4546.38|4545.98|4547.13|4546.73|4545.63|4545.23|430
1644515820000|2022-02-10 17:57:00|4546.63|4546.23|4546|4545.6|4546.88|4546.48|4545.13|4544.73|772
1644515830000|2022-02-10 17:57:10|4546.13|4545.73|4548.88|4548.48|4549.13|4548.73|4545.88|4545.48|1365
1644515840000|2022-02-10 17:57:20|4549.38|4548.98|4549.38|4548.98|4550.13|4549.73|4548.88|4548.48|836
1644515850000|2022-02-10 17:57:30|4549.13|4548.73|4549.38|4548.98|4549.88|4549.48|4548.38|4547.98|289
1644515860000|2022-02-10 17:57:40|4549.25|4548.85|4549.25|4548.85|4549.38|4548.98|4548.88|4548.48|385
1644515870000|2022-02-10 17:57:50|4548.88|4548.48|4551.38|4550.98|4551.63|4551.23|4548.88|4548.48|1685
1644515880000|2022-02-10 17:58:00|4551.25|4550.85|4550.38|4549.98|4551.38|4550.98|4550.13|4549.73|629
1644515890000|2022-02-10 17:58:10|4550.13|4549.73|4550.38|4549.98|4551.13|4550.73|4549.38|4548.98|655
1644515900000|2022-02-10 17:58:20|4550.63|4550.23|4552.88|4552.48|4553.13|4552.73|4550.63|4550.23|845
1644515910000|2022-02-10 17:58:30|4553.13|4552.73|4552.88|4552.48|4554.63|4554.23|4552.88|4552.48|1898
1644515920000|2022-02-10 17:58:40|4553.13|4552.73|4553.88|4553.48|4553.88|4553.48|4552.13|4551.73|868
1644515930000|2022-02-10 17:58:50|4554.13|4553.73|4552.88|4552.48|4554.13|4553.73|4552.88|4552.48|645
1644515940000|2022-02-10 17:59:00|4552.63|4552.23|4551.38|4550.98|4552.88|4552.48|4551.38|4550.98|1047
1644515950000|2022-02-10 17:59:10|4551.13|4550.73|4551.13|4550.73|4552.13|4551.73|4550.88|4550.48|667
1644515960000|2022-02-10 17:59:20|4550.88|4550.48|4550.63|4550.23|4551.25|4550.85|4549.88|4549.48|778
1644515970000|2022-02-10 17:59:30|4550.5|4550.1|4550.63|4550.23|4551.13|4550.73|4550.5|4550.1|534
1644515980000|2022-02-10 17:59:40|4550.38|4549.98|4549.63|4549.23|4550.38|4549.98|4549.38|4548.98|465
1644515990000|2022-02-10 17:59:50|4549.13|4548.73|4549.63|4549.23|4550.13|4549.73|4548.5|4548.1|1182
1644516000000|2022-02-10 18:00:00|4549.38|4548.98|4548.75|4548.35|4549.63|4549.23|4548.38|4547.98|671
1644516010000|2022-02-10 18:00:10|4548.88|4548.48|4549.63|4549.23|4550|4549.6|4548.88|4548.48|381
1644516020000|2022-02-10 18:00:20|4549.75|4549.35|4551|4550.6|4551.13|4550.73|4549.63|4549.23|762
1644516030000|2022-02-10 18:00:30|4550.88|4550.48|4550.88|4550.48|4551.13|4550.73|4549.88|4549.48|786
1644516040000|2022-02-10 18:00:40|4551|4550.6|4550.88|4550.48|4551.13|4550.73|4550.13|4549.73|528
1644516050000|2022-02-10 18:00:50|4551|4550.6|4549.63|4549.23|4551|4550.6|4549.13|4548.73|617
1644516060000|2022-02-10 18:01:00|4549.88|4549.48|4549.13|4548.73|4550.38|4549.98|4548.63|4548.23|575
1644516070000|2022-02-10 18:01:10|4549|4548.6|4549.88|4549.48|4550.13|4549.73|4548.63|4548.23|371
1644516080000|2022-02-10 18:01:20|4550.13|4549.73|4552.63|4552.23|4552.88|4552.48|4549.88|4549.48|1375
1644516090000|2022-02-10 18:01:30|4552.75|4552.35|4552.38|4551.98|4553.13|4552.73|4551.38|4550.98|589
1644516100000|2022-02-10 18:01:40|4552.13|4551.73|4552.38|4551.98|4554.13|4553.73|4552.13|4551.73|715
1644516110000|2022-02-10 18:01:50|4552.5|4552.1|4551.88|4551.48|4552.88|4552.48|4551.38|4550.98|628
1644516120000|2022-02-10 18:02:00|4551.38|4550.98|4549.88|4549.48|4552.13|4551.73|4549.25|4548.85|712
1644516130000|2022-02-10 18:02:10|4550.13|4549.73|4546.38|4545.98|4550.13|4549.73|4545.13|4544.73|1723
1644516140000|2022-02-10 18:02:20|4546.13|4545.73|4546.88|4546.48|4547|4546.6|4544.13|4543.73|1024
1644516150000|2022-02-10 18:02:30|4547.38|4546.98|4547.13|4546.73|4549.38|4548.98|4546.88|4546.48|1097
1644516160000|2022-02-10 18:02:40|4546.88|4546.48|4549.13|4548.73|4549.38|4548.98|4545.63|4545.23|810
1644516170000|2022-02-10 18:02:50|4549.25|4548.85|4550.63|4550.23|4551.63|4551.23|4549.13|4548.73|844
1644516180000|2022-02-10 18:03:00|4550.75|4550.35|4550.13|4549.73|4551.75|4551.35|4549.63|4549.23|769
1644516190000|2022-02-10 18:03:10|4550.38|4549.98|4550.13|4549.73|4550.75|4550.35|4549.63|4549.23|440
1644516200000|2022-02-10 18:03:20|4550.38|4549.98|4550.13|4549.73|4550.88|4550.48|4548.88|4548.48|697
1644516210000|2022-02-10 18:03:30|4549.63|4549.23|4549.88|4549.48|4550.38|4549.98|4549.38|4548.98|413
1644516220000|2022-02-10 18:03:40|4549.63|4549.23|4548.88|4548.48|4550.13|4549.73|4548.38|4547.98|500
1644516230000|2022-02-10 18:03:50|4549.38|4548.98|4549.63|4549.23|4550.13|4549.73|4548.88|4548.48|519
1644516240000|2022-02-10 18:04:00|4549.38|4548.98|4549.13|4548.73|4550.38|4549.98|4548.5|4548.1|435
1644516250000|2022-02-10 18:04:10|4549.38|4548.98|4550.25|4549.85|4550.25|4549.85|4548.63|4548.23|319
1644516260000|2022-02-10 18:04:20|4549.88|4549.48|4549.13|4548.73|4550.25|4549.85|4548.88|4548.48|446
1644516270000|2022-02-10 18:04:30|4548.63|4548.23|4549.38|4548.98|4549.38|4548.98|4548.38|4547.98|378
1644516280000|2022-02-10 18:04:40|4549.63|4549.23|4550.25|4549.85|4550.88|4550.48|4549.13|4548.73|1449
1644516290000|2022-02-10 18:04:50|4549.88|4549.48|4551.38|4550.98|4553.38|4552.98|4549.88|4549.48|990
1644516300000|2022-02-10 18:05:00|4551.13|4550.73|4551.63|4551.23|4552.38|4551.98|4551.13|4550.73|745
1644516310000|2022-02-10 18:05:10|4551.88|4551.48|4553.63|4553.23|4553.63|4553.23|4551.63|4551.23|555
1644516320000|2022-02-10 18:05:20|4553.38|4552.98|4552.63|4552.23|4553.38|4552.98|4552.25|4551.85|840
1644516330000|2022-02-10 18:05:30|4552.5|4552.1|4552.63|4552.23|4552.88|4552.48|4551.75|4551.35|957
1644516340000|2022-02-10 18:05:40|4552.38|4551.98|4550.13|4549.73|4552.38|4551.98|4549.88|4549.48|616
1644516350000|2022-02-10 18:05:50|4550.25|4549.85|4549.63|4549.23|4550.63|4550.23|4549.63|4549.23|473
1644516360000|2022-02-10 18:06:00|4549.75|4549.35|4549.88|4549.48|4550.13|4549.73|4548.38|4547.98|526
1644516370000|2022-02-10 18:06:10|4550.13|4549.73|4549.63|4549.23|4550.63|4550.23|4549.63|4549.23|392
1644516380000|2022-02-10 18:06:20|4549.88|4549.48|4552.25|4551.85|4552.38|4551.98|4549.63|4549.23|503
1644516390000|2022-02-10 18:06:30|4552.38|4551.98|4552.88|4552.48|4553.63|4553.23|4552|4551.6|408
1644516400000|2022-02-10 18:06:40|4553.13|4552.73|4553.13|4552.73|4553.38|4552.98|4552.88|4552.48|459
1644516410000|2022-02-10 18:06:50|4553.38|4552.98|4554.63|4554.23|4554.63|4554.23|4552.5|4552.1|776
1644516420000|2022-02-10 18:07:00|4554.88|4554.48|4555.38|4554.98|4556.13|4555.73|4554.88|4554.48|1566
1644516430000|2022-02-10 18:07:10|4554.88|4554.48|4553.38|4552.98|4554.88|4554.48|4553.38|4552.98|796
1644516440000|2022-02-10 18:07:20|4553.63|4553.23|4552.75|4552.35|4553.63|4553.23|4551.63|4551.23|830
1644516450000|2022-02-10 18:07:30|4552.63|4552.23|4553.88|4553.48|4553.88|4553.48|4552.13|4551.73|351
1644516460000|2022-02-10 18:07:40|4553.63|4553.23|4552.63|4552.23|4553.63|4553.23|4551.88|4551.48|405
1644516470000|2022-02-10 18:07:50|4552.5|4552.1|4552.13|4551.73|4552.63|4552.23|4551.63|4551.23|534
1644516480000|2022-02-10 18:08:00|4551.63|4551.23|4551.88|4551.48|4552.63|4552.23|4550.63|4550.23|708
1644516490000|2022-02-10 18:08:10|4551.63|4551.23|4550.38|4549.98|4551.88|4551.48|4550.25|4549.85|657
1644516500000|2022-02-10 18:08:20|4550.13|4549.73|4550.13|4549.73|4550.38|4549.98|4549.38|4548.98|697
1644516510000|2022-02-10 18:08:30|4550.88|4550.48|4551.88|4551.48|4551.88|4551.48|4550.13|4549.73|842
1644516520000|2022-02-10 18:08:40|4551.63|4551.23|4551.38|4550.98|4552.88|4552.48|4550.88|4550.48|930
1644516530000|2022-02-10 18:08:50|4551.63|4551.23|4550.88|4550.48|4551.63|4551.23|4550.13|4549.73|1086
1644516540000|2022-02-10 18:09:00|4550.75|4550.35|4549.13|4548.73|4551.63|4551.23|4548.75|4548.35|835
1644516550000|2022-02-10 18:09:10|4549.63|4549.23|4551.63|4551.23|4551.63|4551.23|4549.63|4549.23|496
1644516560000|2022-02-10 18:09:20|4551.38|4550.98|4552.88|4552.48|4552.88|4552.48|4551.38|4550.98|614
1644516570000|2022-02-10 18:09:30|4552.75|4552.35|4551.38|4550.98|4552.88|4552.48|4550.75|4550.35|574
1644516580000|2022-02-10 18:09:40|4551.13|4550.73|4551.88|4551.48|4551.88|4551.48|4550.88|4550.48|365
1644516590000|2022-02-10 18:09:50|4552.13|4551.73|4551.88|4551.48|4552.13|4551.73|4551.63|4551.23|216
1644516600000|2022-02-10 18:10:00|4551.75|4551.35|4552.88|4552.48|4553.38|4552.98|4551.38|4550.98|775
1644516610000|2022-02-10 18:10:10|4553|4552.6|4551.13|4550.73|4553.38|4552.98|4551.13|4550.73|346
1644516620000|2022-02-10 18:10:20|4551.38|4550.98|4552.13|4551.73|4552.13|4551.73|4550.63|4550.23|294
1644516630000|2022-02-10 18:10:30|4551.88|4551.48|4552.13|4551.73|4552.63|4552.23|4551.63|4551.23|217
1644516640000|2022-02-10 18:10:40|4552.38|4551.98|4553.88|4553.48|4553.88|4553.48|4552.13|4551.73|379
1644516650000|2022-02-10 18:10:50|4553.63|4553.23|4554|4553.6|4554.63|4554.23|4553.5|4553.1|572
1644516660000|2022-02-10 18:11:00|4554.13|4553.73|4553.88|4553.48|4554.88|4554.48|4553.38|4552.98|628
1644516670000|2022-02-10 18:11:10|4553.63|4553.23|4554.13|4553.73|4554.88|4554.48|4553.63|4553.23|624
1644516680000|2022-02-10 18:11:20|4553.88|4553.48|4553.13|4552.73|4553.88|4553.48|4552.88|4552.48|505
1644516690000|2022-02-10 18:11:30|4552.88|4552.48|4552.13|4551.73|4553.38|4552.98|4550.88|4550.48|691
1644516700000|2022-02-10 18:11:40|4551.88|4551.48|4551.38|4550.98|4552.38|4551.98|4551.13|4550.73|223
1644516710000|2022-02-10 18:11:50|4551.13|4550.73|4551.63|4551.23|4552.13|4551.73|4550.63|4550.23|433
1644516720000|2022-02-10 18:12:00|4551.38|4550.98|4551.63|4551.23|4552.13|4551.73|4551.38|4550.98|312
1644516730000|2022-02-10 18:12:10|4551.38|4550.98|4552.25|4551.85|4553|4552.6|4550.88|4550.48|412
1644516740000|2022-02-10 18:12:20|4552.13|4551.73|4549.88|4549.48|4552.63|4552.23|4549.88|4549.48|1295
1644516750000|2022-02-10 18:12:30|4550.13|4549.73|4550.13|4549.73|4550.13|4549.73|4548.88|4548.48|856
1644516760000|2022-02-10 18:12:40|4549.88|4549.48|4549.88|4549.48|4550.13|4549.73|4549.63|4549.23|245
1644516770000|2022-02-10 18:12:50|4549.13|4548.73|4550.38|4549.98|4550.63|4550.23|4549.13|4548.73|321
1644516780000|2022-02-10 18:13:00|4550.25|4549.85|4551.88|4551.48|4552.13|4551.73|4550.25|4549.85|654
1644516790000|2022-02-10 18:13:10|4551.63|4551.23|4548.88|4548.48|4551.63|4551.23|4548.88|4548.48|358
1644516800000|2022-02-10 18:13:20|4549.13|4548.73|4547.63|4547.23|4549.13|4548.73|4547.38|4546.98|1099
1644516810000|2022-02-10 18:13:30|4547.88|4547.48|4549.63|4549.23|4549.88|4549.48|4547.5|4547.1|520
1644516820000|2022-02-10 18:13:40|4549.88|4549.48|4550.38|4549.98|4550.38|4549.98|4549.63|4549.23|344
1644516830000|2022-02-10 18:13:50|4550.63|4550.23|4550.63|4550.23|4550.88|4550.48|4549.88|4549.48|327
1644516840000|2022-02-10 18:14:00|4550.88|4550.48|4551.63|4551.23|4552.13|4551.73|4550.63|4550.23|451
1644516850000|2022-02-10 18:14:10|4551.88|4551.48|4550.88|4550.48|4552.38|4551.98|4550.88|4550.48|689
1644516860000|2022-02-10 18:14:20|4550.63|4550.23|4550.13|4549.73|4551.63|4551.23|4550|4549.6|1044
1644516870000|2022-02-10 18:14:30|4550|4549.6|4549.38|4548.98|4550.13|4549.73|4549.13|4548.73|605
1644516880000|2022-02-10 18:14:40|4549.63|4549.23|4549.63|4549.23|4549.88|4549.48|4548.38|4547.98|378
1644516890000|2022-02-10 18:14:50|4549.38|4548.98|4549.63|4549.23|4550.5|4550.1|4549.38|4548.98|367
1644516900000|2022-02-10 18:15:00|4550.13|4549.73|4547.88|4547.48|4550.13|4549.73|4547.38|4546.98|695
1644516910000|2022-02-10 18:15:10|4547.63|4547.23|4548.63|4548.23|4548.63|4548.23|4547.63|4547.23|380
1644516920000|2022-02-10 18:15:20|4548.38|4547.98|4545.38|4544.98|4548.38|4547.98|4545.38|4544.98|1691
1644516930000|2022-02-10 18:15:30|4545.63|4545.23|4545.63|4545.23|4545.88|4545.48|4544.63|4544.23|950
1644516940000|2022-02-10 18:15:40|4546.13|4545.73|4544.38|4543.98|4546.63|4546.23|4544.38|4543.98|915
1644516950000|2022-02-10 18:15:50|4544.63|4544.23|4544.13|4543.73|4544.63|4544.23|4543.63|4543.23|1008
1644516960000|2022-02-10 18:16:00|4543.88|4543.48|4543.63|4543.23|4544.88|4544.48|4543.38|4542.98|1153
1644516970000|2022-02-10 18:16:10|4543.38|4542.98|4544|4543.6|4544.63|4544.23|4543.13|4542.73|670
1644516980000|2022-02-10 18:16:20|4544.13|4543.73|4542.38|4541.98|4544.63|4544.23|4541.88|4541.48|896
1644516990000|2022-02-10 18:16:30|4542.13|4541.73|4541.38|4540.98|4542.13|4541.73|4540.88|4540.48|860
1644517000000|2022-02-10 18:16:40|4541.63|4541.23|4539.38|4538.98|4542.25|4541.85|4539.13|4538.73|1946
1644517010000|2022-02-10 18:16:50|4539.63|4539.23|4538.63|4538.23|4540.88|4540.48|4538.63|4538.23|1220
1644517020000|2022-02-10 18:17:00|4538.88|4538.48|4537.63|4537.23|4539.38|4538.98|4537.13|4536.73|3097
1644517030000|2022-02-10 18:17:10|4537.88|4537.48|4536.75|4536.35|4537.88|4537.48|4536.38|4535.98|1142
1644517040000|2022-02-10 18:17:20|4536.63|4536.23|4536.38|4535.98|4536.75|4536.35|4535.38|4534.98|1305
1644517050000|2022-02-10 18:17:30|4536.88|4536.48|4536|4535.6|4537.13|4536.73|4535.38|4534.98|1006
1644517060000|2022-02-10 18:17:40|4535.88|4535.48|4535.38|4534.98|4535.88|4535.48|4534.63|4534.23|684
1644517070000|2022-02-10 18:17:50|4535.25|4534.85|4536.63|4536.23|4536.63|4536.23|4535.25|4534.85|1204
1644517080000|2022-02-10 18:18:00|4536.38|4535.98|4536.13|4535.73|4537.13|4536.73|4535.75|4535.35|915
1644517090000|2022-02-10 18:18:10|4534.88|4534.48|4534.63|4534.23|4535.38|4534.98|4534.13|4533.73|1096
1644517100000|2022-02-10 18:18:20|4534.88|4534.48|4533.88|4533.48|4534.88|4534.48|4533.63|4533.23|1271
1644517110000|2022-02-10 18:18:30|4534.13|4533.73|4534.38|4533.98|4535.13|4534.73|4534.13|4533.73|619
1644517120000|2022-02-10 18:18:40|4534.63|4534.23|4534.63|4534.23|4536.75|4536.35|4534.13|4533.73|1141
1644517130000|2022-02-10 18:18:50|4534.88|4534.48|4533.63|4533.23|4534.88|4534.48|4533.38|4532.98|1412
1644517140000|2022-02-10 18:19:00|4533.5|4533.1|4534.63|4534.23|4534.88|4534.48|4533.38|4532.98|1351
1644517150000|2022-02-10 18:19:10|4534.88|4534.48|4533.88|4533.48|4534.88|4534.48|4533.88|4533.48|673
1644517160000|2022-02-10 18:19:20|4533.63|4533.23|4533.88|4533.48|4534.38|4533.98|4533.63|4533.23|461
1644517170000|2022-02-10 18:19:30|4533.63|4533.23|4533.63|4533.23|4533.63|4533.23|4533.38|4532.98|1073
1644517180000|2022-02-10 18:19:40|4533.38|4532.98|4533.88|4533.48|4533.88|4533.48|4533.38|4532.98|1858
1644517190000|2022-02-10 18:19:50|4533.63|4533.23|4533.63|4533.23|4534.38|4533.98|4533.63|4533.23|1134
1644517200000|2022-02-10 18:20:00|4533.5|4533.1|4534.86|4534.46|4535.11|4534.71|4533.5|4533.1|1070
1644517210000|2022-02-10 18:20:10|4534.61|4534.21|4534.11|4533.71|4535.36|4534.96|4533.36|4532.96|2020
1644517220000|2022-02-10 18:20:20|4533.86|4533.46|4534.36|4533.96|4534.36|4533.96|4533.36|4532.96|1073
1644517230000|2022-02-10 18:20:30|4534.11|4533.71|4535.86|4535.46|4536.36|4535.96|4534.11|4533.71|855
1644517240000|2022-02-10 18:20:40|4536.11|4535.71|4535.86|4535.46|4537.11|4536.71|4535.61|4535.21|680
1644517250000|2022-02-10 18:20:50|4535.73|4535.33|4536.61|4536.21|4537.11|4536.71|4535.73|4535.33|600
1644517260000|2022-02-10 18:21:00|4536.86|4536.46|4537.11|4536.71|4537.61|4537.21|4536.73|4536.33|721
1644517270000|2022-02-10 18:21:10|4537.36|4536.96|4537.11|4536.71|4537.86|4537.46|4536.61|4536.21|494
1644517280000|2022-02-10 18:21:20|4535.61|4535.21|4534.36|4533.96|4535.86|4535.46|4534.36|4533.96|957
1644517290000|2022-02-10 18:21:30|4534.48|4534.08|4534.36|4533.96|4534.86|4534.46|4534.11|4533.71|454
1644517300000|2022-02-10 18:21:40|4534.11|4533.71|4533.86|4533.46|4534.11|4533.71|4533.36|4532.96|571
1644517310000|2022-02-10 18:21:50|4534.11|4533.71|4534.36|4533.96|4534.36|4533.96|4533.73|4533.33|446
1644517320000|2022-02-10 18:22:00|4534.11|4533.71|4534.48|4534.08|4535.36|4534.96|4534.11|4533.71|666
1644517330000|2022-02-10 18:22:10|4534.61|4534.21|4534.36|4533.96|4534.61|4534.21|4533.61|4533.21|386
1644517340000|2022-02-10 18:22:20|4534.11|4533.71|4534.11|4533.71|4534.11|4533.71|4533.36|4532.96|773
1644517350000|2022-02-10 18:22:30|4534.61|4534.21|4535.11|4534.71|4535.61|4535.21|4534.36|4533.96|757
1644517360000|2022-02-10 18:22:40|4534.86|4534.46|4535.11|4534.71|4535.23|4534.83|4534.73|4534.33|391
1644517370000|2022-02-10 18:22:50|4534.86|4534.46|4533.36|4532.96|4535.48|4535.08|4533.36|4532.96|555
1644517380000|2022-02-10 18:23:00|4533.61|4533.21|4534.36|4533.96|4534.36|4533.96|4533.36|4532.96|1355
1644517390000|2022-02-10 18:23:10|4534.11|4533.71|4535.11|4534.71|4535.11|4534.71|4533.61|4533.21|503
1644517400000|2022-02-10 18:23:20|4535.36|4534.96|4534.86|4534.46|4535.61|4535.21|4534.61|4534.21|598
1644517410000|2022-02-10 18:23:30|4534.36|4533.96|4533.86|4533.46|4534.36|4533.96|4533.61|4533.21|792
1644517420000|2022-02-10 18:23:40|4534.11|4533.71|4533.61|4533.21|4534.36|4533.96|4533.61|4533.21|433
1644517430000|2022-02-10 18:23:50|4533.36|4532.96|4533.86|4533.46|4534.36|4533.96|4531.86|4531.46|2763
1644517440000|2022-02-10 18:24:00|4534.11|4533.71|4537.11|4536.71|4537.11|4536.71|4534.11|4533.71|1806
1644517450000|2022-02-10 18:24:10|4536.86|4536.46|4536.36|4535.96|4536.86|4536.46|4535.61|4535.21|785
1644517460000|2022-02-10 18:24:20|4536.61|4536.21|4536.36|4535.96|4537.11|4536.71|4536.36|4535.96|604
1644517470000|2022-02-10 18:24:30|4536.23|4535.83|4535.36|4534.96|4536.48|4536.08|4535.11|4534.71|724
1644517480000|2022-02-10 18:24:40|4535.11|4534.71|4537.11|4536.71|4537.11|4536.71|4534.86|4534.46|601
1644517490000|2022-02-10 18:24:50|4537.36|4536.96|4537.86|4537.46|4538.36|4537.96|4537.36|4536.96|928
1644517500000|2022-02-10 18:25:00|4537.61|4537.21|4538.86|4538.46|4539.36|4538.96|4537.61|4537.21|1244
1644517510000|2022-02-10 18:25:10|4538.61|4538.21|4538.36|4537.96|4539.11|4538.71|4538.36|4537.96|581
1644517520000|2022-02-10 18:25:20|4537.36|4536.96|4537.61|4537.21|4538.11|4537.71|4537.36|4536.96|491
1644517530000|2022-02-10 18:25:30|4537.48|4537.08|4536.36|4535.96|4537.86|4537.46|4536.11|4535.71|733
1644517540000|2022-02-10 18:25:40|4536.61|4536.21|4537.61|4537.21|4537.86|4537.46|4536.36|4535.96|582
1644517550000|2022-02-10 18:25:50|4537.36|4536.96|4537.36|4536.96|4538.11|4537.71|4537.11|4536.71|562
1644517560000|2022-02-10 18:26:00|4537.61|4537.21|4537.11|4536.71|4537.61|4537.21|4537.11|4536.71|408
1644517570000|2022-02-10 18:26:10|4536.61|4536.21|4536.61|4536.21|4537.11|4536.71|4536.11|4535.71|671
1644517580000|2022-02-10 18:26:20|4535.86|4535.46|4534.86|4534.46|4535.86|4535.46|4534.86|4534.46|833
1644517590000|2022-02-10 18:26:30|4535.11|4534.71|4533.86|4533.46|4535.61|4535.21|4533.86|4533.46|1239
1644517600000|2022-02-10 18:26:40|4534.11|4533.71|4534.86|4534.46|4534.86|4534.46|4534.11|4533.71|395
1644517610000|2022-02-10 18:26:50|4534.61|4534.21|4535.36|4534.96|4535.61|4535.21|4534.36|4533.96|357
1644517620000|2022-02-10 18:27:00|4535.61|4535.21|4535.36|4534.96|4536.11|4535.71|4534.86|4534.46|546
1644517630000|2022-02-10 18:27:10|4535.61|4535.21|4535.61|4535.21|4535.86|4535.46|4535.11|4534.71|285
1644517640000|2022-02-10 18:27:20|4535.48|4535.08|4535.61|4535.21|4536.61|4536.21|4535.36|4534.96|689
1644517650000|2022-02-10 18:27:30|4535.11|4534.71|4534.11|4533.71|4535.11|4534.71|4534.11|4533.71|1122
1644517660000|2022-02-10 18:27:40|4533.98|4533.58|4534.11|4533.71|4534.36|4533.96|4533.86|4533.46|597
1644517670000|2022-02-10 18:27:50|4533.86|4533.46|4534.36|4533.96|4534.36|4533.96|4533.86|4533.46|380
1644517680000|2022-02-10 18:28:00|4534.11|4533.71|4535.86|4535.46|4535.86|4535.46|4534.11|4533.71|732
1644517690000|2022-02-10 18:28:10|4535.61|4535.21|4534.11|4533.71|4535.61|4535.21|4533.86|4533.46|590
1644517700000|2022-02-10 18:28:20|4533.86|4533.46|4533.86|4533.46|4534.11|4533.71|4533.86|4533.46|663
1644517710000|2022-02-10 18:28:30|4534.11|4533.71|4534.61|4534.21|4534.98|4534.58|4534.11|4533.71|431
1644517720000|2022-02-10 18:28:40|4534.73|4534.33|4534.11|4533.71|4534.86|4534.46|4534.11|4533.71|351
1644517730000|2022-02-10 18:28:50|4533.86|4533.46|4531.79|4531.39|4533.86|4533.46|4530.83|4530.43|2341
1644517740000|2022-02-10 18:29:00|4532.29|4531.89|4527.75|4527.35|4532.49|4532.09|4527.75|4527.35|3405
1644517750000|2022-02-10 18:29:10|4528|4527.6|4529.22|4528.82|4529.97|4529.57|4527.75|4527.35|1931
1644517760000|2022-02-10 18:29:20|4529.47|4529.07|4528.47|4528.07|4529.72|4529.32|4528.47|4528.07|1306
1644517770000|2022-02-10 18:29:30|4527.97|4527.57|4528.47|4528.07|4528.72|4528.32|4527.72|4527.32|822
1644517780000|2022-02-10 18:29:40|4528.22|4527.82|4527.72|4527.32|4528.47|4528.07|4527.22|4526.82|464
1644517790000|2022-02-10 18:29:50|4527.84|4527.44|4527.22|4526.82|4527.84|4527.44|4527.22|4526.82|710
1644517800000|2022-02-10 18:30:00|4526.97|4526.57|4528.72|4528.32|4528.97|4528.57|4526.22|4525.82|1240
1644517810000|2022-02-10 18:30:10|4528.47|4528.07|4529.47|4529.07|4529.47|4529.07|4528.22|4527.82|727
1644517820000|2022-02-10 18:30:20|4529.72|4529.32|4530.72|4530.32|4530.72|4530.32|4529.47|4529.07|925
1644517830000|2022-02-10 18:30:30|4530.34|4529.94|4529.22|4528.82|4530.34|4529.94|4528.97|4528.57|731
1644517840000|2022-02-10 18:30:40|4529.47|4529.07|4529.22|4528.82|4529.47|4529.07|4528.47|4528.07|386
1644517850000|2022-02-10 18:30:50|4529.47|4529.07|4528.97|4528.57|4529.97|4529.57|4528.97|4528.57|287
1644517860000|2022-02-10 18:31:00|4528.59|4528.19|4526.84|4526.44|4528.72|4528.32|4526.84|4526.44|609
1644517870000|2022-02-10 18:31:10|4526.97|4526.57|4529.22|4528.82|4529.22|4528.82|4526.22|4525.82|763
1644517880000|2022-02-10 18:31:20|4528.97|4528.57|4529.72|4529.32|4529.72|4529.32|4528.97|4528.57|483
1644517890000|2022-02-10 18:31:30|4529.97|4529.57|4529.72|4529.32|4530.22|4529.82|4529.47|4529.07|536
1644517900000|2022-02-10 18:31:40|4528.72|4528.32|4527.97|4527.57|4528.97|4528.57|4527.72|4527.32|670
1644517910000|2022-02-10 18:31:50|4527.72|4527.32|4527.97|4527.57|4528.47|4528.07|4527.72|4527.32|312
1644517920000|2022-02-10 18:32:00|4528.34|4527.94|4526.97|4526.57|4529.22|4528.82|4526.72|4526.32|826
1644517930000|2022-02-10 18:32:10|4527.22|4526.82|4525.22|4524.82|4527.22|4526.82|4525.22|4524.82|1111
1644517940000|2022-02-10 18:32:20|4525.47|4525.07|4523.47|4523.07|4525.84|4525.44|4523.47|4523.07|1610
1644517950000|2022-02-10 18:32:30|4523.72|4523.32|4523.22|4522.82|4524.47|4524.07|4522.72|4522.32|2027
1644517960000|2022-02-10 18:32:40|4523.47|4523.07|4523.72|4523.32|4523.72|4523.32|4523.22|4522.82|1146
1644517970000|2022-02-10 18:32:50|4523.59|4523.19|4523.22|4522.82|4523.72|4523.32|4522.72|4522.32|956
1644517980000|2022-02-10 18:33:00|4523.72|4523.32|4523.97|4523.57|4524.97|4524.57|4523.22|4522.82|1790
1644517990000|2022-02-10 18:33:10|4523.72|4523.32|4525.22|4524.82|4525.22|4524.82|4523.72|4523.32|903
1644518000000|2022-02-10 18:33:20|4525.09|4524.69|4525.72|4525.32|4526.47|4526.07|4525.09|4524.69|851
1644518010000|2022-02-10 18:33:30|4525.59|4525.19|4525.97|4525.57|4526.47|4526.07|4525.47|4525.07|855
1644518020000|2022-02-10 18:33:40|4526.22|4525.82|4524.47|4524.07|4526.22|4525.82|4523.97|4523.57|913
1644518030000|2022-02-10 18:33:50|4524.22|4523.82|4524.97|4524.57|4524.97|4524.57|4523.97|4523.57|429
1644518040000|2022-02-10 18:34:00|4524.72|4524.32|4524.97|4524.57|4525.97|4525.57|4524.72|4524.32|633
1644518050000|2022-02-10 18:34:10|4524.72|4524.32|4524.22|4523.82|4524.97|4524.57|4523.97|4523.57|700
1644518060000|2022-02-10 18:34:20|4524.47|4524.07|4522.72|4522.32|4524.47|4524.07|4522.22|4521.82|1057
1644518070000|2022-02-10 18:34:30|4522.97|4522.57|4521.72|4521.32|4522.97|4522.57|4521.72|4521.32|914
1644518080000|2022-02-10 18:34:40|4521.97|4521.57|4521.97|4521.57|4522.72|4522.32|4521.72|4521.32|856
1644518090000|2022-02-10 18:34:50|4522.22|4521.82|4522.09|4521.69|4522.72|4522.32|4521.97|4521.57|436
1644518100000|2022-02-10 18:35:00|4522.22|4521.82|4521.47|4521.07|4522.72|4522.32|4521.47|4521.07|612
1644518110000|2022-02-10 18:35:10|4520.97|4520.57|4520.97|4520.57|4521.97|4521.57|4520.72|4520.32|1472
1644518120000|2022-02-10 18:35:20|4520.72|4520.32|4520.97|4520.57|4521.97|4521.57|4519.97|4519.57|1274
1644518130000|2022-02-10 18:35:30|4520.72|4520.32|4518.72|4518.32|4520.72|4520.32|4518.72|4518.32|917
1644518140000|2022-02-10 18:35:40|4518.84|4518.44|4521.22|4520.82|4521.34|4520.94|4518.84|4518.44|1045
1644518150000|2022-02-10 18:35:50|4520.97|4520.57|4520.72|4520.32|4521.47|4521.07|4520.47|4520.07|757
1644518160000|2022-02-10 18:36:00|4520.97|4520.57|4521.22|4520.82|4522.47|4522.07|4520.97|4520.57|944
1644518170000|2022-02-10 18:36:10|4521.09|4520.69|4520.22|4519.82|4521.47|4521.07|4519.97|4519.57|791
1644518180000|2022-02-10 18:36:20|4519.97|4519.57|4519.72|4519.32|4520.22|4519.82|4519.72|4519.32|425
1644518190000|2022-02-10 18:36:30|4519.47|4519.07|4520.72|4520.32|4521.09|4520.69|4519.47|4519.07|880
1644518200000|2022-02-10 18:36:40|4520.47|4520.07|4519.22|4518.82|4520.97|4520.57|4518.72|4518.32|2137
1644518210000|2022-02-10 18:36:50|4518.97|4518.57|4518.22|4517.82|4519.47|4519.07|4518.22|4517.82|533
1644518220000|2022-02-10 18:37:00|4518.47|4518.07|4516.47|4516.07|4518.97|4518.57|4516.22|4515.82|2747
1644518230000|2022-02-10 18:37:10|4516.72|4516.32|4516.47|4516.07|4517.72|4517.32|4516.47|4516.07|960
1644518240000|2022-02-10 18:37:20|4516.22|4515.82|4516.22|4515.82|4516.97|4516.57|4516.22|4515.82|1091
1644518250000|2022-02-10 18:37:30|4516.47|4516.07|4516.22|4515.82|4516.47|4516.07|4516.22|4515.82|1029
1644518260000|2022-02-10 18:37:40|4516.47|4516.07|4516.22|4515.82|4516.97|4516.57|4516.22|4515.82|1276
1644518270000|2022-02-10 18:37:50|||||||||1412
1644518280000|2022-02-10 18:38:00|4516.47|4516.07|4517.47|4517.07|4517.97|4517.57|4516.22|4515.82|1648
1644518290000|2022-02-10 18:38:10|4517.72|4517.32|4514.72|4514.32|4517.97|4517.57|4514.22|4513.82|2377
1644518300000|2022-02-10 18:38:20|4514.47|4514.07|4514.47|4514.07|4514.97|4514.57|4512.72|4512.32|2184
1644518310000|2022-02-10 18:38:30|4514.72|4514.32|4516.97|4516.57|4517.22|4516.82|4514.47|4514.07|1300
1644518320000|2022-02-10 18:38:40|4517.22|4516.82|4519.47|4519.07|4519.72|4519.32|4516.97|4516.57|1424
1644518330000|2022-02-10 18:38:50|4518.97|4518.57|4518.47|4518.07|4519.72|4519.32|4518.47|4518.07|1804
1644518340000|2022-02-10 18:39:00|4518.97|4518.57|4520.72|4520.32|4520.97|4520.57|4518.47|4518.07|1204
1644518350000|2022-02-10 18:39:10|4520.97|4520.57|4520.47|4520.07|4520.97|4520.57|4519.72|4519.32|844
1644518360000|2022-02-10 18:39:20|4520.22|4519.82|4521.22|4520.82|4522.22|4521.82|4520.22|4519.82|1567
1644518370000|2022-02-10 18:39:30|4520.97|4520.57|4521.47|4521.07|4521.72|4521.32|4520.72|4520.32|1006
1644518380000|2022-02-10 18:39:40|4521.22|4520.82|4523.47|4523.07|4523.72|4523.32|4520.47|4520.07|1396
1644518390000|2022-02-10 18:39:50|4523.22|4522.82|4522.72|4522.32|4523.72|4523.32|4522.47|4522.07|1017
1644518400000|2022-02-10 18:40:00|4522.97|4522.57|4523.97|4523.57|4523.97|4523.57|4521.97|4521.57|1340
1644518410000|2022-02-10 18:40:10|4523.72|4523.32|4524.47|4524.07|4525.47|4525.07|4523.47|4523.07|1352
1644518420000|2022-02-10 18:40:20|4524.34|4523.94|4524.22|4523.82|4524.72|4524.32|4523.47|4523.07|797
1644518430000|2022-02-10 18:40:30|4524.47|4524.07|4525.22|4524.82|4525.22|4524.82|4524.22|4523.82|843
1644518440000|2022-02-10 18:40:40|4525.72|4525.32|4525.97|4525.57|4526.09|4525.69|4524.72|4524.32|1234
1644518450000|2022-02-10 18:40:50|4525.72|4525.32|4524.97|4524.57|4525.72|4525.32|4524.72|4524.32|1404
1644518460000|2022-02-10 18:41:00|4525.47|4525.07|4525.72|4525.32|4526.47|4526.07|4525.22|4524.82|677
1644518470000|2022-02-10 18:41:10|4525.97|4525.57|4526.84|4526.44|4527.22|4526.82|4525.47|4525.07|1172
1644518480000|2022-02-10 18:41:20|4526.72|4526.32|4526.22|4525.82|4526.72|4526.32|4525.72|4525.32|1496
1644518490000|2022-02-10 18:41:30|4525.97|4525.57|4526.72|4526.32|4526.97|4526.57|4525.97|4525.57|1016
1644518500000|2022-02-10 18:41:40|4526.97|4526.57|4527.97|4527.57|4528.47|4528.07|4526.72|4526.32|1828
1644518510000|2022-02-10 18:41:50|4527.47|4527.07|4526.72|4526.32|4527.47|4527.07|4525.97|4525.57|986
1644518520000|2022-02-10 18:42:00|4526.47|4526.07|4525.47|4525.07|4526.72|4526.32|4525.47|4525.07|968
1644518530000|2022-02-10 18:42:10|4525.22|4524.82|4524.22|4523.82|4525.47|4525.07|4523.72|4523.32|1699
1644518540000|2022-02-10 18:42:20|4524.34|4523.94|4524.47|4524.07|4524.72|4524.32|4523.97|4523.57|692
1644518550000|2022-02-10 18:42:30|4524.22|4523.82|4524.97|4524.57|4525.22|4524.82|4523.97|4523.57|411
1644518560000|2022-02-10 18:42:40|4524.72|4524.32|4525.72|4525.32|4525.97|4525.57|4524.47|4524.07|451
1644518570000|2022-02-10 18:42:50|4526.47|4526.07|4527.34|4526.94|4527.34|4526.94|4526.47|4526.07|1146
1644518580000|2022-02-10 18:43:00|4527.72|4527.32|4527.47|4527.07|4528.22|4527.82|4526.72|4526.32|976
1644518590000|2022-02-10 18:43:10|4527.72|4527.32|4527.47|4527.07|4527.97|4527.57|4527.22|4526.82|426
1644518600000|2022-02-10 18:43:20|4527.97|4527.57|4527.97|4527.57|4528.47|4528.07|4527.72|4527.32|671
1644518610000|2022-02-10 18:43:30|4527.72|4527.32|4527.47|4527.07|4528.22|4527.82|4527.22|4526.82|529
1644518620000|2022-02-10 18:43:40|4527.34|4526.94|4528.47|4528.07|4528.47|4528.07|4527.22|4526.82|426
1644518630000|2022-02-10 18:43:50|4528.34|4527.94|4528.47|4528.07|4528.72|4528.32|4527.72|4527.32|438
1644518640000|2022-02-10 18:44:00|4528.72|4528.32|4526.97|4526.57|4528.97|4528.57|4526.72|4526.32|970
1644518650000|2022-02-10 18:44:10|4526.72|4526.32|4527.72|4527.32|4527.72|4527.32|4526.47|4526.07|334
1644518660000|2022-02-10 18:44:20|4527.47|4527.07|4527.47|4527.07|4527.84|4527.44|4526.97|4526.57|313
1644518670000|2022-02-10 18:44:30|4527.97|4527.57|4528.47|4528.07|4528.47|4528.07|4527.97|4527.57|707
1644518680000|2022-02-10 18:44:40|4528.22|4527.82|4528.22|4527.82|4528.47|4528.07|4527.47|4527.07|444
1644518690000|2022-02-10 18:44:50|4528.47|4528.07|4527.22|4526.82|4528.47|4528.07|4526.97|4526.57|358
1644518700000|2022-02-10 18:45:00|4526.72|4526.32|4526.97|4526.57|4526.97|4526.57|4526.22|4525.82|810
1644518710000|2022-02-10 18:45:10|4526.72|4526.32|4526.97|4526.57|4527.22|4526.82|4526.22|4525.82|416
1644518720000|2022-02-10 18:45:20|4527.22|4526.82|4527.22|4526.82|4527.72|4527.32|4526.97|4526.57|436
1644518730000|2022-02-10 18:45:30|4526.97|4526.57|4524.72|4524.32|4527.47|4527.07|4524.72|4524.32|1179
1644518740000|2022-02-10 18:45:40|4524.47|4524.07|4524.72|4524.32|4524.97|4524.57|4524.47|4524.07|568
1644518750000|2022-02-10 18:45:50|4524.47|4524.07|4524.47|4524.07|4524.97|4524.57|4523.72|4523.32|493
1644518760000|2022-02-10 18:46:00|4524.72|4524.32|4524.97|4524.57|4525.47|4525.07|4524.72|4524.32|588
1644518770000|2022-02-10 18:46:10|4525.47|4525.07|4527.72|4527.32|4527.97|4527.57|4525.47|4525.07|674
1644518780000|2022-02-10 18:46:20|4527.97|4527.57|4528.22|4527.82|4529.22|4528.82|4527.47|4527.07|1018
1644518790000|2022-02-10 18:46:30|4528.47|4528.07|4526.47|4526.07|4528.47|4528.07|4526.47|4526.07|1145
1644518800000|2022-02-10 18:46:40|4526.72|4526.32|4527.97|4527.57|4527.97|4527.57|4526.72|4526.32|419
1644518810000|2022-02-10 18:46:50|4528.47|4528.07|4527.97|4527.57|4528.97|4528.57|4527.97|4527.57|482
1644518820000|2022-02-10 18:47:00|4527.22|4526.82|4528.22|4527.82|4528.97|4528.57|4527.22|4526.82|1314
1644518830000|2022-02-10 18:47:10|4529.22|4528.82|4529.72|4529.32|4530.47|4530.07|4528.97|4528.57|841
1644518840000|2022-02-10 18:47:20|4529.97|4529.57|4529.97|4529.57|4530.72|4530.32|4529.72|4529.32|1154
1644518850000|2022-02-10 18:47:30|4530.22|4529.82|4528.97|4528.57|4530.47|4530.07|4528.97|4528.57|725
1644518860000|2022-02-10 18:47:40|4528.72|4528.32|4527.34|4526.94|4528.97|4528.57|4527.34|4526.94|589
1644518870000|2022-02-10 18:47:50|4527.22|4526.82|4526.47|4526.07|4527.22|4526.82|4526.47|4526.07|522
1644518880000|2022-02-10 18:48:00|4526.72|4526.32|4527.47|4527.07|4527.47|4527.07|4525.97|4525.57|858
1644518890000|2022-02-10 18:48:10|4527.72|4527.32|4526.22|4525.82|4527.72|4527.32|4525.97|4525.57|457
1644518900000|2022-02-10 18:48:20|4525.97|4525.57|4525.22|4524.82|4525.97|4525.57|4525.22|4524.82|873
1644518910000|2022-02-10 18:48:30|4525.72|4525.32|4525.22|4524.82|4525.72|4525.32|4524.97|4524.57|689
1644518920000|2022-02-10 18:48:40|4524.97|4524.57|4525.97|4525.57|4526.22|4525.82|4524.72|4524.32|685
1644518930000|2022-02-10 18:48:50|4525.72|4525.32|4524.72|4524.32|4525.72|4525.32|4523.97|4523.57|651
1644518940000|2022-02-10 18:49:00|4525.22|4524.82|4524.97|4524.57|4525.22|4524.82|4524.22|4523.82|341
1644518950000|2022-02-10 18:49:10|4524.72|4524.32|4525.72|4525.32|4526.09|4525.69|4524.72|4524.32|501
1644518960000|2022-02-10 18:49:20|4525.97|4525.57|4524.97|4524.57|4525.97|4525.57|4524.72|4524.32|263
1644518970000|2022-02-10 18:49:30|4524.84|4524.44|4525.22|4524.82|4525.22|4524.82|4524.22|4523.82|544
1644518980000|2022-02-10 18:49:40|4525.47|4525.07|4524.47|4524.07|4525.47|4525.07|4523.97|4523.57|793
1644518990000|2022-02-10 18:49:50|4524.72|4524.32|4525.84|4525.44|4525.97|4525.57|4524.47|4524.07|589
1644519000000|2022-02-10 18:50:00|4525.47|4525.07|4527.47|4527.07|4527.97|4527.57|4525.47|4525.07|1054
1644519010000|2022-02-10 18:50:10|4527.72|4527.32|4527.47|4527.07|4527.97|4527.57|4526.97|4526.57|890
1644519020000|2022-02-10 18:50:20|4527.72|4527.32|4528.22|4527.82|4528.72|4528.32|4527.47|4527.07|867
1644519030000|2022-02-10 18:50:30|4527.72|4527.32|4526.47|4526.07|4527.97|4527.57|4525.97|4525.57|823
1644519040000|2022-02-10 18:50:40|4526.22|4525.82|4526.97|4526.57|4527.22|4526.82|4526.09|4525.69|571
1644519050000|2022-02-10 18:50:50|4526.72|4526.32|4526.22|4525.82|4526.97|4526.57|4526.22|4525.82|369
1644519060000|2022-02-10 18:51:00|4526.47|4526.07|4525.72|4525.32|4526.47|4526.07|4525.47|4525.07|578
1644519070000|2022-02-10 18:51:10|4525.47|4525.07|4524.97|4524.57|4525.47|4525.07|4524.72|4524.32|421
1644519080000|2022-02-10 18:51:20|4524.72|4524.32|4525.22|4524.82|4525.97|4525.57|4524.72|4524.32|312
1644519090000|2022-02-10 18:51:30|4525.09|4524.69|4526.22|4525.82|4526.47|4526.07|4525.09|4524.69|380
1644519100000|2022-02-10 18:51:40|4525.97|4525.57|4524.72|4524.32|4525.97|4525.57|4523.72|4523.32|687
1644519110000|2022-02-10 18:51:50|4524.59|4524.19|4524.72|4524.32|4524.97|4524.57|4523.97|4523.57|440
1644519120000|2022-02-10 18:52:00|4524.47|4524.07|4525.09|4524.69|4525.47|4525.07|4524.34|4523.94|557
1644519130000|2022-02-10 18:52:10|4524.97|4524.57|4523.59|4523.19|4525.09|4524.69|4523.22|4522.82|524
1644519140000|2022-02-10 18:52:20|4523.72|4523.32|4523.97|4523.57|4524.97|4524.57|4523.72|4523.32|455
1644519150000|2022-02-10 18:52:30|4523.72|4523.32|4523.22|4522.82|4523.97|4523.57|4523.22|4522.82|206
1644519160000|2022-02-10 18:52:40|4523.72|4523.32|4524.72|4524.32|4524.97|4524.57|4523.72|4523.32|358
1644519170000|2022-02-10 18:52:50|4524.47|4524.07|4524.47|4524.07|4524.97|4524.57|4524.22|4523.82|374
1644519180000|2022-02-10 18:53:00|4524.72|4524.32|4525.47|4525.07|4526.47|4526.07|4524.47|4524.07|726
1644519190000|2022-02-10 18:53:10|4525.22|4524.82|4524.22|4523.82|4525.47|4525.07|4523.72|4523.32|475
1644519200000|2022-02-10 18:53:20|4523.97|4523.57|4524.22|4523.82|4524.22|4523.82|4523.22|4522.82|327
1644519210000|2022-02-10 18:53:30|4523.97|4523.57|4524.72|4524.32|4524.97|4524.57|4523.97|4523.57|340
1644519220000|2022-02-10 18:53:40|4524.97|4524.57|4523.97|4523.57|4525.72|4525.32|4523.97|4523.57|518
1644519230000|2022-02-10 18:53:50|4523.84|4523.44|4523.72|4523.32|4523.97|4523.57|4523.34|4522.94|544
1644519240000|2022-02-10 18:54:00|4523.47|4523.07|4524.47|4524.07|4524.97|4524.57|4523.47|4523.07|399
1644519250000|2022-02-10 18:54:10|4524.72|4524.32|4525.97|4525.57|4525.97|4525.57|4524.72|4524.32|498
1644519260000|2022-02-10 18:54:20|4525.72|4525.32|4526.22|4525.82|4526.47|4526.07|4525.72|4525.32|405
1644519270000|2022-02-10 18:54:30|4525.97|4525.57|4525.22|4524.82|4525.97|4525.57|4525.22|4524.82|497
1644519280000|2022-02-10 18:54:40|4525.09|4524.69|4524.47|4524.07|4525.09|4524.69|4524.22|4523.82|295
1644519290000|2022-02-10 18:54:50|4524.72|4524.32|4524.72|4524.32|4524.97|4524.57|4524.47|4524.07|194
1644519300000|2022-02-10 18:55:00|4525.09|4524.69|4525.97|4525.57|4526.47|4526.07|4524.97|4524.57|334
1644519310000|2022-02-10 18:55:10|4525.72|4525.32|4524.84|4524.44|4526.47|4526.07|4524.72|4524.32|451
1644519320000|2022-02-10 18:55:20|4524.72|4524.32|4521.97|4521.57|4524.97|4524.57|4521.34|4520.94|1169
1644519330000|2022-02-10 18:55:30|4522.22|4521.82|4522.72|4522.32|4522.97|4522.57|4522.22|4521.82|578
1644519340000|2022-02-10 18:55:40|4522.22|4521.82|4522.72|4522.32|4522.97|4522.57|4522.22|4521.82|501
1644519350000|2022-02-10 18:55:50|4522.97|4522.57|4522.97|4522.57|4523.22|4522.82|4522.47|4522.07|326
1644519360000|2022-02-10 18:56:00|4523.47|4523.07|4523.72|4523.32|4524.22|4523.82|4523.22|4522.82|538
1644519370000|2022-02-10 18:56:10|4523.84|4523.44|4525.72|4525.32|4526.22|4525.82|4523.22|4522.82|861
1644519380000|2022-02-10 18:56:20|4525.59|4525.19|4524.97|4524.57|4525.59|4525.19|4524.72|4524.32|274
1644519390000|2022-02-10 18:56:30|4524.84|4524.44|4523.97|4523.57|4524.97|4524.57|4523.47|4523.07|370
1644519400000|2022-02-10 18:56:40|4524.22|4523.82|4522.97|4522.57|4524.22|4523.82|4522.97|4522.57|414
1644519410000|2022-02-10 18:56:50|4523.22|4522.82|4522.97|4522.57|4523.47|4523.07|4522.97|4522.57|243
1644519420000|2022-02-10 18:57:00|4523.22|4522.82|4522.97|4522.57|4523.22|4522.82|4522.22|4521.82|422
1644519430000|2022-02-10 18:57:10|4523.22|4522.82|4523.72|4523.32|4523.97|4523.57|4522.97|4522.57|502
1644519440000|2022-02-10 18:57:20|4523.47|4523.07|4523.97|4523.57|4523.97|4523.57|4522.97|4522.57|685
1644519450000|2022-02-10 18:57:30|4523.72|4523.32|4524.47|4524.07|4524.47|4524.07|4523.47|4523.07|301
1644519460000|2022-02-10 18:57:40|4524.72|4524.32|4525.22|4524.82|4525.22|4524.82|4524.47|4524.07|542
1644519470000|2022-02-10 18:57:50|4525.97|4525.57|4524.97|4524.57|4525.97|4525.57|4524.97|4524.57|767
1644519480000|2022-02-10 18:58:00|4525.22|4524.82|4525.97|4525.57|4525.97|4525.57|4524.97|4524.57|460
1644519490000|2022-02-10 18:58:10|4526.22|4525.82|4527.72|4527.32|4527.72|4527.32|4525.72|4525.32|1164
1644519500000|2022-02-10 18:58:20|4527.47|4527.07|4527.97|4527.57|4528.22|4527.82|4527.47|4527.07|717
1644519510000|2022-02-10 18:58:30|4527.72|4527.32|4526.97|4526.57|4527.97|4527.57|4526.72|4526.32|529
1644519520000|2022-02-10 18:58:40|4527.22|4526.82|4526.34|4525.94|4527.22|4526.82|4525.97|4525.57|617
1644519530000|2022-02-10 18:58:50|4526.22|4525.82|4527.72|4527.32|4527.72|4527.32|4526.22|4525.82|495
1644519540000|2022-02-10 18:59:00|4527.47|4527.07|4526.97|4526.57|4527.97|4527.57|4526.72|4526.32|637
1644519550000|2022-02-10 18:59:10|4526.72|4526.32|4527.22|4526.82|4527.47|4527.07|4526.47|4526.07|486
1644519560000|2022-02-10 18:59:20|4527.72|4527.32|4527.97|4527.57|4528.22|4527.82|4527.22|4526.82|319
1644519570000|2022-02-10 18:59:30|4528.22|4527.82|4529.22|4528.82|4529.47|4529.07|4528.22|4527.82|909
1644519580000|2022-02-10 18:59:40|4528.97|4528.57|4530.72|4530.32|4530.97|4530.57|4528.97|4528.57|1049
1644519590000|2022-02-10 18:59:50|4530.97|4530.57|4532.97|4532.57|4532.97|4532.57|4530.72|4530.32|1739
1644519600000|2022-02-10 19:00:00|4532.72|4532.32|4530.97|4530.57|4532.72|4532.32|4530.22|4529.82|1264
1644519610000|2022-02-10 19:00:10|4531.47|4531.07|4531.72|4531.32|4532.47|4532.07|4531.47|4531.07|1015
1644519620000|2022-02-10 19:00:20|4531.47|4531.07|4533.97|4533.57|4534.22|4533.82|4531.22|4530.82|1677
1644519630000|2022-02-10 19:00:30|4534.22|4533.82|4532.47|4532.07|4534.22|4533.82|4532.22|4531.82|1400
1644519640000|2022-02-10 19:00:40|4532.72|4532.32|4530.97|4530.57|4532.72|4532.32|4530.97|4530.57|609
1644519650000|2022-02-10 19:00:50|4530.22|4529.82|4531.47|4531.07|4531.72|4531.32|4529.97|4529.57|1058
1644519660000|2022-02-10 19:01:00|4531.72|4531.32|4529.47|4529.07|4531.72|4531.32|4529.47|4529.07|631
1644519670000|2022-02-10 19:01:10|4529.72|4529.32|4528.97|4528.57|4529.97|4529.57|4528.97|4528.57|538
1644519680000|2022-02-10 19:01:20|4529.22|4528.82|4527.97|4527.57|4529.22|4528.82|4527.97|4527.57|741
1644519690000|2022-02-10 19:01:30|4527.72|4527.32|4527.34|4526.94|4527.97|4527.57|4526.72|4526.32|918
1644519700000|2022-02-10 19:01:40|4527.22|4526.82|4526.97|4526.57|4527.47|4527.07|4526.22|4525.82|572
1644519710000|2022-02-10 19:01:50|4527.09|4526.69|4526.22|4525.82|4527.22|4526.82|4526.22|4525.82|387
1644519720000|2022-02-10 19:02:00|4526.47|4526.07|4525.72|4525.32|4527.47|4527.07|4525.47|4525.07|737
1644519730000|2022-02-10 19:02:10|4525.97|4525.57|4526.22|4525.82|4526.72|4526.32|4525.47|4525.07|579
1644519740000|2022-02-10 19:02:20|4525.97|4525.57|4526.22|4525.82|4526.72|4526.32|4525.72|4525.32|419
1644519750000|2022-02-10 19:02:30|4525.84|4525.44|4524.97|4524.57|4526.22|4525.82|4524.72|4524.32|702
1644519760000|2022-02-10 19:02:40|4525.22|4524.82|4524.72|4524.32|4525.22|4524.82|4524.22|4523.82|497
1644519770000|2022-02-10 19:02:50|4524.97|4524.57|4525.47|4525.07|4525.47|4525.07|4524.72|4524.32|366
1644519780000|2022-02-10 19:03:00|4525.97|4525.57|4526.22|4525.82|4527.09|4526.69|4525.72|4525.32|990
1644519790000|2022-02-10 19:03:10|4525.97|4525.57|4526.22|4525.82|4526.47|4526.07|4525.22|4524.82|305
1644519800000|2022-02-10 19:03:20|4525.97|4525.57|4525.22|4524.82|4526.22|4525.82|4524.72|4524.32|346
1644519810000|2022-02-10 19:03:30|4524.97|4524.57|4525.09|4524.69|4525.22|4524.82|4524.72|4524.32|254
1644519820000|2022-02-10 19:03:40|4525.22|4524.82|4526.72|4526.32|4526.72|4526.32|4525.22|4524.82|277
1644519830000|2022-02-10 19:03:50|4526.47|4526.07|4526.47|4526.07|4527.22|4526.82|4526.47|4526.07|369
1644519840000|2022-02-10 19:04:00|4526.72|4526.32|4525.22|4524.82|4526.84|4526.44|4524.97|4524.57|647
1644519850000|2022-02-10 19:04:10|4524.97|4524.57|4525.72|4525.32|4525.97|4525.57|4524.97|4524.57|331
1644519860000|2022-02-10 19:04:20|4525.47|4525.07|4525.72|4525.32|4526.22|4525.82|4525.22|4524.82|296
1644519870000|2022-02-10 19:04:30|4525.47|4525.07|4524.97|4524.57|4525.97|4525.57|4524.97|4524.57|264
1644519880000|2022-02-10 19:04:40|4525.22|4524.82|4523.72|4523.32|4525.22|4524.82|4523.22|4522.82|609
1644519890000|2022-02-10 19:04:50|4523.97|4523.57|4523.22|4522.82|4523.97|4523.57|4522.72|4522.32|1338
1644519900000|2022-02-10 19:05:00|4523.47|4523.07|4521.72|4521.32|4523.97|4523.57|4521.72|4521.32|762
1644519910000|2022-02-10 19:05:10|4522.22|4521.82|4520.47|4520.07|4522.22|4521.82|4519.72|4519.32|2203
1644519920000|2022-02-10 19:05:20|4520.22|4519.82|4518.97|4518.57|4520.72|4520.32|4518.97|4518.57|716
1644519930000|2022-02-10 19:05:30|4519.22|4518.82|4517.97|4517.57|4519.72|4519.32|4517.97|4517.57|1138
1644519940000|2022-02-10 19:05:40|4517.72|4517.32|4517.97|4517.57|4518.22|4517.82|4517.59|4517.19|1026
1644519950000|2022-02-10 19:05:50|4518.22|4517.82|4518.47|4518.07|4519.22|4518.82|4517.59|4517.19|967
1644519960000|2022-02-10 19:06:00|4518.59|4518.19|4520.72|4520.32|4520.72|4520.32|4518.22|4517.82|787
1644519970000|2022-02-10 19:06:10|4520.47|4520.07|4521.47|4521.07|4522.22|4521.82|4519.97|4519.57|886
1644519980000|2022-02-10 19:06:20|4521.59|4521.19|4521.72|4521.32|4523.22|4522.82|4521.47|4521.07|722
1644519990000|2022-02-10 19:06:30|4521.59|4521.19|4523.22|4522.82|4523.22|4522.82|4521.47|4521.07|618
1644520000000|2022-02-10 19:06:40|4522.97|4522.57|4522.72|4522.32|4522.97|4522.57|4521.72|4521.32|597
1644520010000|2022-02-10 19:06:50|4522.47|4522.07|4521.47|4521.07|4522.59|4522.19|4521.47|4521.07|312
1644520020000|2022-02-10 19:07:00|4521.59|4521.19|4523.47|4523.07|4523.47|4523.07|4521.47|4521.07|428
1644520030000|2022-02-10 19:07:10|4523.72|4523.32|4523.22|4522.82|4524.47|4524.07|4522.97|4522.57|741
1644520040000|2022-02-10 19:07:20|4523.72|4523.32|4523.22|4522.82|4524.22|4523.82|4523.22|4522.82|405
1644520050000|2022-02-10 19:07:30|4523.47|4523.07|4523.72|4523.32|4523.72|4523.32|4522.97|4522.57|328
1644520060000|2022-02-10 19:07:40|4524.22|4523.82|4522.84|4522.44|4524.97|4524.57|4522.72|4522.32|547
1644520070000|2022-02-10 19:07:50|4522.97|4522.57|4524.47|4524.07|4524.59|4524.19|4522.47|4522.07|442
1644520080000|2022-02-10 19:08:00|4523.97|4523.57|4523.72|4523.32|4524.22|4523.82|4523.59|4523.19|509
1644520090000|2022-02-10 19:08:10|4523.47|4523.07|4523.22|4522.82|4523.72|4523.32|4522.47|4522.07|468
1644520100000|2022-02-10 19:08:20|4522.72|4522.32|4522.22|4521.82|4522.97|4522.57|4521.47|4521.07|954
1644520110000|2022-02-10 19:08:30|4522.34|4521.94|4522.72|4522.32|4522.97|4522.57|4521.72|4521.32|525
1644520120000|2022-02-10 19:08:40|4522.47|4522.07|4520.97|4520.57|4522.47|4522.07|4520.47|4520.07|462
1644520130000|2022-02-10 19:08:50|4521.47|4521.07|4522.22|4521.82|4522.22|4521.82|4520.97|4520.57|1050
1644520140000|2022-02-10 19:09:00|4522.09|4521.69|4521.47|4521.07|4522.72|4522.32|4520.22|4519.82|1482
1644520150000|2022-02-10 19:09:10|4521.59|4521.19|4522.22|4521.82|4522.97|4522.57|4521.47|4521.07|575
1644520160000|2022-02-10 19:09:20|4522.34|4521.94|4523.47|4523.07|4523.47|4523.07|4521.97|4521.57|685
1644520170000|2022-02-10 19:09:30|4523.22|4522.82|4521.72|4521.32|4523.22|4522.82|4521.72|4521.32|349
1644520180000|2022-02-10 19:09:40|4521.97|4521.57|4521.72|4521.32|4522.22|4521.82|4521.47|4521.07|257
1644520190000|2022-02-10 19:09:50|4521.97|4521.57|4523.47|4523.07|4523.72|4523.32|4521.84|4521.44|352
1644520200000|2022-02-10 19:10:00|4523.72|4523.32|4523.22|4522.82|4524.22|4523.82|4522.97|4522.57|666
1644520210000|2022-02-10 19:10:10|4522.47|4522.07|4522.47|4522.07|4523.09|4522.69|4521.97|4521.57|413
1644520220000|2022-02-10 19:10:20|4522.22|4521.82|4522.22|4521.82|4522.47|4522.07|4522.09|4521.69|131
1644520230000|2022-02-10 19:10:30|4521.97|4521.57|4521.97|4521.57|4522.22|4521.82|4520.97|4520.57|389
1644520240000|2022-02-10 19:10:40|4521.72|4521.32|4522.22|4521.82|4522.47|4522.07|4521.47|4521.07|374
1644520250000|2022-02-10 19:10:50|4522.47|4522.07|4521.72|4521.32|4522.47|4522.07|4521.72|4521.32|220
1644520260000|2022-02-10 19:11:00|4521.47|4521.07|4521.47|4521.07|4521.72|4521.32|4520.22|4519.82|527
1644520270000|2022-02-10 19:11:10|4521.22|4520.82|4520.97|4520.57|4521.47|4521.07|4520.47|4520.07|369
1644520280000|2022-02-10 19:11:20|4521.09|4520.69|4521.97|4521.57|4521.97|4521.57|4520.97|4520.57|319
1644520290000|2022-02-10 19:11:30|4521.84|4521.44|4521.72|4521.32|4521.97|4521.57|4521.22|4520.82|322
1644520300000|2022-02-10 19:11:40|4521.47|4521.07|4519.47|4519.07|4521.47|4521.07|4519.22|4518.82|674
1644520310000|2022-02-10 19:11:50|4519.22|4518.82|4518.22|4517.82|4519.47|4519.07|4517.97|4517.57|846
1644520320000|2022-02-10 19:12:00|4518.47|4518.07|4517.47|4517.07|4518.72|4518.32|4516.72|4516.32|725
1644520330000|2022-02-10 19:12:10|4517.97|4517.57|4517.47|4517.07|4518.22|4517.82|4517.22|4516.82|640
1644520340000|2022-02-10 19:12:20|4517.34|4516.94|4517.47|4517.07|4517.47|4517.07|4516.84|4516.44|422
1644520350000|2022-02-10 19:12:30|4517.72|4517.32|4519.22|4518.82|4519.47|4519.07|4517.47|4517.07|1040
1644520360000|2022-02-10 19:12:40|4519.09|4518.69|4518.22|4517.82|4519.47|4519.07|4517.84|4517.44|497
1644520370000|2022-02-10 19:12:50|4517.72|4517.32|4517.22|4516.82|4518.22|4517.82|4516.97|4516.57|536
1644520380000|2022-02-10 19:13:00|4517.47|4517.07|4518.72|4518.32|4518.72|4518.32|4517.47|4517.07|476
1644520390000|2022-02-10 19:13:10|4518.47|4518.07|4519.22|4518.82|4519.47|4519.07|4518.22|4517.82|292
1644520400000|2022-02-10 19:13:20|4518.97|4518.57|4519.47|4519.07|4519.72|4519.32|4518.97|4518.57|477
1644520410000|2022-02-10 19:13:30|4519.34|4518.94|4519.97|4519.57|4519.97|4519.57|4519.34|4518.94|329
1644520420000|2022-02-10 19:13:40|4519.72|4519.32|4518.72|4518.32|4520.72|4520.32|4518.47|4518.07|545
1644520430000|2022-02-10 19:13:50|4518.47|4518.07|4518.22|4517.82|4518.72|4518.32|4517.97|4517.57|250
1644520440000|2022-02-10 19:14:00|4518.47|4518.07|4516.22|4515.82|4518.72|4518.32|4515.97|4515.57|1264
1644520450000|2022-02-10 19:14:10|4515.84|4515.44|4516.34|4515.94|4516.47|4516.07|4515.47|4515.07|654
1644520460000|2022-02-10 19:14:20|4516.47|4516.07|4516.47|4516.07|4516.72|4516.32|4515.72|4515.32|463
1644520470000|2022-02-10 19:14:30|4516.34|4515.94|4517.72|4517.32|4517.72|4517.32|4515.97|4515.57|374
1644520480000|2022-02-10 19:14:40|4517.47|4517.07|4517.22|4516.82|4518.22|4517.82|4516.72|4516.32|971
1644520490000|2022-02-10 19:14:50|4517.34|4516.94|4517.22|4516.82|4517.97|4517.57|4517.22|4516.82|464
1644520500000|2022-02-10 19:15:00|4516.47|4516.07|4515.97|4515.57|4516.97|4516.57|4515.72|4515.32|566
1644520510000|2022-02-10 19:15:10|4515.72|4515.32|4514.22|4513.82|4516.22|4515.82|4514.22|4513.82|898
1644520520000|2022-02-10 19:15:20|4513.97|4513.57|4513.72|4513.32|4514.22|4513.82|4513.47|4513.07|1189
1644520530000|2022-02-10 19:15:30|4513.47|4513.07|4512.34|4511.94|4513.47|4513.07|4511.97|4511.57|2494
1644520540000|2022-02-10 19:15:40|4512.47|4512.07|4514.72|4514.32|4514.72|4514.32|4512.47|4512.07|1036
1644520550000|2022-02-10 19:15:50|4514.47|4514.07|4512.72|4512.32|4514.72|4514.32|4512.47|4512.07|1237
1644520560000|2022-02-10 19:16:00|4512.47|4512.07|4513.22|4512.82|4513.47|4513.07|4511.72|4511.32|674
1644520570000|2022-02-10 19:16:10|4512.97|4512.57|4512.72|4512.32|4513.09|4512.69|4512.47|4512.07|660
1644520580000|2022-02-10 19:16:20|4512.22|4511.82|4512.47|4512.07|4512.97|4512.57|4511.22|4510.82|770
1644520590000|2022-02-10 19:16:30|4511.97|4511.57|4511.97|4511.57|4512.72|4512.32|4511.72|4511.32|568
1644520600000|2022-02-10 19:16:40|4512.22|4511.82|4511.22|4510.82|4512.22|4511.82|4510.97|4510.57|772
1644520610000|2022-02-10 19:16:50|4511.47|4511.07|4510.47|4510.07|4511.47|4511.07|4510.22|4509.82|502
1644520620000|2022-02-10 19:17:00|4510.72|4510.32|4510.72|4510.32|4511.47|4511.07|4510.22|4509.82|682
1644520630000|2022-02-10 19:17:10|4510.97|4510.57|4511.72|4511.32|4511.72|4511.32|4510.97|4510.57|756
1644520640000|2022-02-10 19:17:20|4511.47|4511.07|4513.34|4512.94|4513.47|4513.07|4511.22|4510.82|1090
1644520650000|2022-02-10 19:17:30|4513.22|4512.82|4513.47|4513.07|4513.72|4513.32|4512.22|4511.82|574
1644520660000|2022-02-10 19:17:40|4513.72|4513.32|4513.47|4513.07|4514.72|4514.32|4513.34|4512.94|612
1644520670000|2022-02-10 19:17:50|4513.59|4513.19|4512.97|4512.57|4513.59|4513.19|4512.97|4512.57|417
1644520680000|2022-02-10 19:18:00|4513.22|4512.82|4511.59|4511.19|4513.22|4512.82|4511.59|4511.19|389
1644520690000|2022-02-10 19:18:10|4511.72|4511.32|4510.47|4510.07|4511.97|4511.57|4510.22|4509.82|942
1644520700000|2022-02-10 19:18:20|4510.22|4509.82|4511.22|4510.82|4511.72|4511.32|4509.72|4509.32|744
1644520710000|2022-02-10 19:18:30|4510.97|4510.57|4510.72|4510.32|4511.22|4510.82|4510.72|4510.32|188
1644520720000|2022-02-10 19:18:40|4510.47|4510.07|4510.22|4509.82|4510.72|4510.32|4509.72|4509.32|428
1644520730000|2022-02-10 19:18:50|4509.97|4509.57|4508.22|4507.82|4510.22|4509.82|4508.22|4507.82|1608
1644520740000|2022-02-10 19:19:00|4508.47|4508.07|4509.72|4509.32|4509.72|4509.32|4508.47|4508.07|1200
1644520750000|2022-02-10 19:19:10|4508.97|4508.57|4508.72|4508.32|4509.22|4508.82|4508.47|4508.07|605
1644520760000|2022-02-10 19:19:20|4508.47|4508.07|4508.22|4507.82|4509.22|4508.82|4508.22|4507.82|1382
1644520770000|2022-02-10 19:19:30|4507.47|4507.07|4508.47|4508.07|4508.72|4508.32|4507.47|4507.07|1294
1644520780000|2022-02-10 19:19:40|4508.22|4507.82|4508.47|4508.07|4508.72|4508.32|4507.47|4507.07|873
1644520790000|2022-02-10 19:19:50|4508.72|4508.32|4508.34|4507.94|4508.72|4508.32|4507.22|4506.82|640
1644520800000|2022-02-10 19:20:00|4508.47|4508.07|4509.97|4509.57|4510.97|4510.57|4508.47|4508.07|1792
1644520810000|2022-02-10 19:20:10|4509.72|4509.32|4511.47|4511.07|4511.72|4511.32|4509.22|4508.82|762
1644520820000|2022-02-10 19:20:20|4511.22|4510.82|4511.97|4511.57|4512.22|4511.82|4511.09|4510.69|727
1644520830000|2022-02-10 19:20:30|4511.72|4511.32|4511.22|4510.82|4513.22|4512.82|4511.22|4510.82|1044
1644520840000|2022-02-10 19:20:40|4511.72|4511.32|4512.09|4511.69|4512.47|4512.07|4511.22|4510.82|680
1644520850000|2022-02-10 19:20:50|4511.72|4511.32|4510.97|4510.57|4511.84|4511.44|4510.47|4510.07|589
1644520860000|2022-02-10 19:21:00|4511.22|4510.82|4508.84|4508.44|4511.22|4510.82|4508.47|4508.07|664
1644520870000|2022-02-10 19:21:10|4508.72|4508.32|4507.72|4507.32|4508.72|4508.32|4507.47|4507.07|1246
1644520880000|2022-02-10 19:21:20|4507.97|4507.57|4507.47|4507.07|4507.97|4507.57|4507.22|4506.82|594
1644520890000|2022-02-10 19:21:30|4507.22|4506.82|4507.22|4506.82|4507.72|4507.32|4506.97|4506.57|446
1644520900000|2022-02-10 19:21:40|4507.34|4506.94|4508.97|4508.57|4508.97|4508.57|4507.22|4506.82|735
1644520910000|2022-02-10 19:21:50|4509.22|4508.82|4509.22|4508.82|4509.97|4509.57|4508.97|4508.57|1176
1644520920000|2022-02-10 19:22:00|4509.47|4509.07|4510.22|4509.82|4510.97|4510.57|4509.47|4509.07|729
1644520930000|2022-02-10 19:22:10|4509.97|4509.57|4509.22|4508.82|4509.97|4509.57|4508.72|4508.32|348
1644520940000|2022-02-10 19:22:20|4508.97|4508.57|4507.72|4507.32|4509.22|4508.82|4507.22|4506.82|587
1644520950000|2022-02-10 19:22:30|4507.47|4507.07|4507.84|4507.44|4508.72|4508.32|4507.47|4507.07|407
1644520960000|2022-02-10 19:22:40|4507.72|4507.32|4508.47|4508.07|4508.72|4508.32|4507.22|4506.82|706
1644520970000|2022-02-10 19:22:50|4508.22|4507.82|4509.72|4509.32|4509.97|4509.57|4508.22|4507.82|671
1644520980000|2022-02-10 19:23:00|4509.97|4509.57|4510.72|4510.32|4510.72|4510.32|4509.47|4509.07|494
1644520990000|2022-02-10 19:23:10|4510.97|4510.57|4510.47|4510.07|4511.22|4510.82|4510.47|4510.07|562
1644521000000|2022-02-10 19:23:20|4510.22|4509.82|4511.22|4510.82|4511.47|4511.07|4509.97|4509.57|649
1644521010000|2022-02-10 19:23:30|4511.09|4510.69|4509.72|4509.32|4511.09|4510.69|4509.72|4509.32|375
1644521020000|2022-02-10 19:23:40|4509.97|4509.57|4509.72|4509.32|4510.09|4509.69|4509.47|4509.07|335
1644521030000|2022-02-10 19:23:50|4509.97|4509.57|4511.97|4511.57|4511.97|4511.57|4509.97|4509.57|548
1644521040000|2022-02-10 19:24:00|4512.22|4511.82|4513.72|4513.32|4514.72|4514.32|4512.22|4511.82|1104
1644521050000|2022-02-10 19:24:10|4513.22|4512.82|4513.47|4513.07|4514.09|4513.69|4513.22|4512.82|711
1644521060000|2022-02-10 19:24:20|4513.72|4513.32|4514.09|4513.69|4515.22|4514.82|4513.47|4513.07|1063
1644521070000|2022-02-10 19:24:30|4513.97|4513.57|4514.72|4514.32|4514.97|4514.57|4513.97|4513.57|516
1644521080000|2022-02-10 19:24:40|4514.97|4514.57|4514.47|4514.07|4515.97|4515.57|4514.22|4513.82|1264
1644521090000|2022-02-10 19:24:50|4514.34|4513.94|4515.47|4515.07|4515.97|4515.57|4514.22|4513.82|823
1644521100000|2022-02-10 19:25:00|4515.72|4515.32|4514.72|4514.32|4516.47|4516.07|4513.97|4513.57|1140
1644521110000|2022-02-10 19:25:10|4515.22|4514.82|4515.97|4515.57|4515.97|4515.57|4514.72|4514.32|624
1644521120000|2022-02-10 19:25:20|4516.34|4515.94|4516.47|4516.07|4517.34|4516.94|4516.22|4515.82|985
1644521130000|2022-02-10 19:25:30|4516.22|4515.82|4516.72|4516.32|4516.72|4516.32|4515.97|4515.57|464
1644521140000|2022-02-10 19:25:40|4516.97|4516.57|4516.47|4516.07|4516.97|4516.57|4516.22|4515.82|348
1644521150000|2022-02-10 19:25:50|4516.22|4515.82|4516.47|4516.07|4516.97|4516.57|4515.97|4515.57|527
1644521160000|2022-02-10 19:26:00|4516.72|4516.32|4517.97|4517.57|4518.97|4518.57|4516.72|4516.32|1068
1644521170000|2022-02-10 19:26:10|4517.72|4517.32|4517.22|4516.82|4518.22|4517.82|4516.72|4516.32|723
1644521180000|2022-02-10 19:26:20|4517.34|4516.94|4518.47|4518.07|4518.59|4518.19|4516.84|4516.44|540
1644521190000|2022-02-10 19:26:30|4518.22|4517.82|4518.22|4517.82|4518.97|4518.57|4517.84|4517.44|427
1644521200000|2022-02-10 19:26:40|4517.97|4517.57|4521.72|4521.32|4521.72|4521.32|4517.97|4517.57|1323
1644521210000|2022-02-10 19:26:50|4521.47|4521.07|4522.59|4522.19|4522.97|4522.57|4521.09|4520.69|1330
1644521220000|2022-02-10 19:27:00|4522.47|4522.07|4521.22|4520.82|4522.72|4522.32|4520.97|4520.57|906
1644521230000|2022-02-10 19:27:10|4521.47|4521.07|4522.72|4522.32|4522.72|4522.32|4521.22|4520.82|1048
1644521240000|2022-02-10 19:27:20|4522.97|4522.57|4522.97|4522.57|4523.22|4522.82|4522.84|4522.44|828
1644521250000|2022-02-10 19:27:30|4523.22|4522.82|4521.47|4521.07|4523.22|4522.82|4521.47|4521.07|577
1644521260000|2022-02-10 19:27:40|4521.72|4521.32|4521.97|4521.57|4522.97|4522.57|4521.72|4521.32|481
1644521270000|2022-02-10 19:27:50|4522.22|4521.82|4521.72|4521.32|4522.47|4522.07|4521.72|4521.32|357
1644521280000|2022-02-10 19:28:00|4521.97|4521.57|4520.47|4520.07|4522.34|4521.94|4520.47|4520.07|937
1644521290000|2022-02-10 19:28:10|4520.22|4519.82|4521.47|4521.07|4521.72|4521.32|4519.97|4519.57|597
1644521300000|2022-02-10 19:28:20|4521.22|4520.82|4520.47|4520.07|4521.22|4520.82|4520.22|4519.82|270
1644521310000|2022-02-10 19:28:30|4520.59|4520.19|4519.47|4519.07|4520.59|4520.19|4519.47|4519.07|403
1644521320000|2022-02-10 19:28:40|4519.72|4519.32|4519.72|4519.32|4520.22|4519.82|4519.34|4518.94|398
1644521330000|2022-02-10 19:28:50|4519.97|4519.57|4520.72|4520.32|4520.72|4520.32|4519.84|4519.44|343
1644521340000|2022-02-10 19:29:00|4520.97|4520.57|4521.22|4520.82|4521.72|4521.32|4520.72|4520.32|364
1644521350000|2022-02-10 19:29:10|4520.97|4520.57|4518.72|4518.32|4521.22|4520.82|4518.72|4518.32|450
1644521360000|2022-02-10 19:29:20|4518.97|4518.57|4518.97|4518.57|4519.22|4518.82|4518.72|4518.32|479
1644521370000|2022-02-10 19:29:30|4519.09|4518.69|4519.22|4518.82|4520.47|4520.07|4518.97|4518.57|874
1644521380000|2022-02-10 19:29:40|4518.97|4518.57|4519.47|4519.07|4519.72|4519.32|4518.97|4518.57|655
1644521390000|2022-02-10 19:29:50|4519.72|4519.32|4519.47|4519.07|4519.72|4519.32|4519.22|4518.82|198
1644521400000|2022-02-10 19:30:00|4519.22|4518.82|4520.72|4520.32|4520.97|4520.57|4519.22|4518.82|562
1644521410000|2022-02-10 19:30:10|4521.22|4520.82|4523.22|4522.82|4523.72|4523.32|4520.84|4520.44|1158
1644521420000|2022-02-10 19:30:20|4522.97|4522.57|4523.47|4523.07|4524.22|4523.82|4521.97|4521.57|1203
1644521430000|2022-02-10 19:30:30|4522.97|4522.57|4522.97|4522.57|4523.47|4523.07|4522.72|4522.32|975
1644521440000|2022-02-10 19:30:40|4522.84|4522.44|4521.97|4521.57|4523.47|4523.07|4521.97|4521.57|801
1644521450000|2022-02-10 19:30:50|4521.22|4520.82|4519.47|4519.07|4521.59|4521.19|4518.97|4518.57|1600
1644521460000|2022-02-10 19:31:00|4520.22|4519.82|4519.97|4519.57|4521.47|4521.07|4519.97|4519.57|578
1644521470000|2022-02-10 19:31:10|4520.22|4519.82|4520.47|4520.07|4521.22|4520.82|4519.72|4519.32|386
1644521480000|2022-02-10 19:31:20|4520.59|4520.19|4521.22|4520.82|4521.47|4521.07|4520.47|4520.07|450
1644521490000|2022-02-10 19:31:30|4521.47|4521.07|4521.47|4521.07|4521.47|4521.07|4521.22|4520.82|218
1644521500000|2022-02-10 19:31:40|4521.22|4520.82|4519.84|4519.44|4521.22|4520.82|4519.72|4519.32|410
1644521510000|2022-02-10 19:31:50|4519.72|4519.32|4518.97|4518.57|4519.72|4519.32|4518.97|4518.57|530
1644521520000|2022-02-10 19:32:00|4518.72|4518.32|4520.22|4519.82|4520.47|4520.07|4518.22|4517.82|737
1644521530000|2022-02-10 19:32:10|4520.72|4520.32|4519.97|4519.57|4520.72|4520.32|4519.97|4519.57|437
1644521540000|2022-02-10 19:32:20|4519.72|4519.32|4519.47|4519.07|4519.97|4519.57|4519.22|4518.82|334
1644521550000|2022-02-10 19:32:30|4519.22|4518.82|4519.22|4518.82|4519.72|4519.32|4519.22|4518.82|221
1644521560000|2022-02-10 19:32:40|4518.97|4518.57|4518.72|4518.32|4519.47|4519.07|4518.22|4517.82|403
1644521570000|2022-02-10 19:32:50|4518.97|4518.57|4519.72|4519.32|4519.72|4519.32|4518.84|4518.44|303
1644521580000|2022-02-10 19:33:00|4519.47|4519.07|4519.47|4519.07|4520.47|4520.07|4519.09|4518.69|409
1644521590000|2022-02-10 19:33:10|4519.59|4519.19|4517.97|4517.57|4519.72|4519.32|4517.72|4517.32|479
1644521600000|2022-02-10 19:33:20|4517.72|4517.32|4518.47|4518.07|4518.72|4518.32|4517.72|4517.32|315
1644521610000|2022-02-10 19:33:30|4518.72|4518.32|4518.47|4518.07|4519.47|4519.07|4518.47|4518.07|331
1644521620000|2022-02-10 19:33:40|4518.09|4517.69|4517.72|4517.32|4518.47|4518.07|4517.47|4517.07|413
1644521630000|2022-02-10 19:33:50|4517.47|4517.07|4518.59|4518.19|4518.59|4518.19|4517.47|4517.07|336
1644521640000|2022-02-10 19:34:00|4518.47|4518.07|4520.22|4519.82|4520.47|4520.07|4518.22|4517.82|635
1644521650000|2022-02-10 19:34:10|4520.47|4520.07|4520.34|4519.94|4520.84|4520.44|4519.72|4519.32|659
1644521660000|2022-02-10 19:34:20|4520.47|4520.07|4519.72|4519.32|4520.97|4520.57|4519.47|4519.07|372
1644521670000|2022-02-10 19:34:30|4519.97|4519.57|4519.97|4519.57|4520.72|4520.32|4519.72|4519.32|406
1644521680000|2022-02-10 19:34:40|4519.72|4519.32|4519.97|4519.57|4520.22|4519.82|4519.09|4518.69|341
1644521690000|2022-02-10 19:34:50|4519.72|4519.32|4520.72|4520.32|4520.72|4520.32|4519.72|4519.32|250
1644521700000|2022-02-10 19:35:00|4521.47|4521.07|4520.47|4520.07|4522.22|4521.82|4520.47|4520.07|715
1644521710000|2022-02-10 19:35:10|4520.34|4519.94|4519.97|4519.57|4520.72|4520.32|4519.72|4519.32|417
1644521720000|2022-02-10 19:35:20|4519.72|4519.32|4519.47|4519.07|4519.72|4519.32|4519.09|4518.69|379
1644521730000|2022-02-10 19:35:30|4519.72|4519.32|4518.22|4517.82|4519.72|4519.32|4517.97|4517.57|547
1644521740000|2022-02-10 19:35:40|4518.09|4517.69|4518.47|4518.07|4519.22|4518.82|4517.72|4517.32|342
1644521750000|2022-02-10 19:35:50|4518.72|4518.32|4518.97|4518.57|4519.22|4518.82|4518.47|4518.07|454
1644521760000|2022-02-10 19:36:00|4519.22|4518.82|4520.97|4520.57|4520.97|4520.57|4519.22|4518.82|620
1644521770000|2022-02-10 19:36:10|4521.09|4520.69|4519.72|4519.32|4521.09|4520.69|4519.34|4518.94|379
1644521780000|2022-02-10 19:36:20|4519.59|4519.19|4521.47|4521.07|4521.47|4521.07|4519.59|4519.19|268
1644521790000|2022-02-10 19:36:30|4521.22|4520.82|4525.22|4524.82|4525.47|4525.07|4521.22|4520.82|1505
1644521800000|2022-02-10 19:36:40|4525.47|4525.07|4525.97|4525.57|4526.72|4526.32|4525.09|4524.69|1085
1644521810000|2022-02-10 19:36:50|4526.09|4525.69|4526.97|4526.57|4527.97|4527.57|4525.97|4525.57|1377
1644521820000|2022-02-10 19:37:00|4527.47|4527.07|4526.97|4526.57|4528.22|4527.82|4526.72|4526.32|1142
1644521830000|2022-02-10 19:37:10|4526.84|4526.44|4524.97|4524.57|4526.84|4526.44|4524.72|4524.32|781
1644521840000|2022-02-10 19:37:20|4524.72|4524.32|4524.72|4524.32|4524.97|4524.57|4524.47|4524.07|557
1644521850000|2022-02-10 19:37:30|4524.97|4524.57|4525.72|4525.32|4525.97|4525.57|4524.59|4524.19|607
1644521860000|2022-02-10 19:37:40|4525.47|4525.07|4524.47|4524.07|4525.97|4525.57|4524.47|4524.07|361
1644521870000|2022-02-10 19:37:50|4524.59|4524.19|4524.97|4524.57|4525.22|4524.82|4523.97|4523.57|481
1644521880000|2022-02-10 19:38:00|4525.22|4524.82|4524.97|4524.57|4526.97|4526.57|4524.97|4524.57|528
1644521890000|2022-02-10 19:38:10|4524.47|4524.07|4524.72|4524.32|4525.22|4524.82|4524.47|4524.07|362
1644521900000|2022-02-10 19:38:20|4524.59|4524.19|4524.97|4524.57|4525.72|4525.32|4524.47|4524.07|384
1644521910000|2022-02-10 19:38:30|4525.09|4524.69|4526.47|4526.07|4526.47|4526.07|4524.97|4524.57|549
1644521920000|2022-02-10 19:38:40|4526.22|4525.82|4525.97|4525.57|4526.72|4526.32|4525.72|4525.32|252
1644521930000|2022-02-10 19:38:50|4526.72|4526.32|4525.22|4524.82|4526.72|4526.32|4525.09|4524.69|320
1644521940000|2022-02-10 19:39:00|4525.09|4524.69|4524.72|4524.32|4525.72|4525.32|4524.22|4523.82|481
1644521950000|2022-02-10 19:39:10|4524.22|4523.82|4522.97|4522.57|4524.22|4523.82|4522.22|4521.82|1016
1644521960000|2022-02-10 19:39:20|4523.22|4522.82|4523.34|4522.94|4523.47|4523.07|4522.72|4522.32|331
1644521970000|2022-02-10 19:39:30|4522.97|4522.57|4522.47|4522.07|4523.34|4522.94|4522.47|4522.07|296
1644521980000|2022-02-10 19:39:40|4522.22|4521.82|4521.97|4521.57|4522.47|4522.07|4520.97|4520.57|602
1644521990000|2022-02-10 19:39:50|4522.22|4521.82|4522.22|4521.82|4522.47|4522.07|4521.47|4521.07|298
1644522000000|2022-02-10 19:40:00|4522.72|4522.32|4523.47|4523.07|4524.22|4523.82|4522.47|4522.07|556
1644522010000|2022-02-10 19:40:10|4523.72|4523.32|4523.97|4523.57|4524.47|4524.07|4523.47|4523.07|303
1644522020000|2022-02-10 19:40:20|4523.84|4523.44|4523.97|4523.57|4524.97|4524.57|4523.84|4523.44|432
1644522030000|2022-02-10 19:40:30|4523.72|4523.32|4524.47|4524.07|4524.97|4524.57|4522.97|4522.57|454
1644522040000|2022-02-10 19:40:40|4524.22|4523.82|4524.22|4523.82|4524.97|4524.57|4523.97|4523.57|341
1644522050000|2022-02-10 19:40:50|4523.97|4523.57|4524.72|4524.32|4524.72|4524.32|4523.72|4523.32|345
1644522060000|2022-02-10 19:41:00|4524.97|4524.57|4525.72|4525.32|4527.47|4527.07|4524.97|4524.57|1025
1644522070000|2022-02-10 19:41:10|4525.84|4525.44|4527.72|4527.32|4527.72|4527.32|4525.22|4524.82|647
1644522080000|2022-02-10 19:41:20|4527.47|4527.07|4526.97|4526.57|4529.22|4528.82|4526.97|4526.57|1309
1644522090000|2022-02-10 19:41:30|4526.72|4526.32|4527.72|4527.32|4527.72|4527.32|4526.72|4526.32|520
1644522100000|2022-02-10 19:41:40|4527.59|4527.19|4525.72|4525.32|4527.59|4527.19|4525.72|4525.32|468
1644522110000|2022-02-10 19:41:50|4525.59|4525.19|4524.72|4524.32|4525.72|4525.32|4524.72|4524.32|697
1644522120000|2022-02-10 19:42:00|4524.47|4524.07|4524.97|4524.57|4525.47|4525.07|4524.22|4523.82|572
1644522130000|2022-02-10 19:42:10|4525.22|4524.82|4523.22|4522.82|4525.34|4524.94|4522.47|4522.07|952
1644522140000|2022-02-10 19:42:20|4522.97|4522.57|4522.72|4522.32|4523.22|4522.82|4522.22|4521.82|386
1644522150000|2022-02-10 19:42:30|4522.97|4522.57|4523.22|4522.82|4523.47|4523.07|4522.72|4522.32|295
1644522160000|2022-02-10 19:42:40|4523.09|4522.69|4522.72|4522.32|4523.84|4523.44|4522.47|4522.07|448
1644522170000|2022-02-10 19:42:50|4522.97|4522.57|4523.72|4523.32|4524.22|4523.82|4522.97|4522.57|389
1644522180000|2022-02-10 19:43:00|4523.59|4523.19|4525.72|4525.32|4526.22|4525.82|4523.22|4522.82|509
1644522190000|2022-02-10 19:43:10|4525.47|4525.07|4526.22|4525.82|4526.72|4526.32|4525.47|4525.07|689
1644522200000|2022-02-10 19:43:20|4525.97|4525.57|4524.97|4524.57|4526.22|4525.82|4524.72|4524.32|830
1644522210000|2022-02-10 19:43:30|4524.84|4524.44|4524.84|4524.44|4525.72|4525.32|4524.72|4524.32|307
1644522220000|2022-02-10 19:43:40|4524.72|4524.32|4523.97|4523.57|4524.72|4524.32|4522.97|4522.57|492
1644522230000|2022-02-10 19:43:50|4523.72|4523.32|4523.59|4523.19|4523.97|4523.57|4523.47|4523.07|185
1644522240000|2022-02-10 19:44:00|4523.72|4523.32|4522.72|4522.32|4523.72|4523.32|4522.47|4522.07|567
1644522250000|2022-02-10 19:44:10|4522.47|4522.07|4522.22|4521.82|4522.97|4522.57|4521.97|4521.57|385
1644522260000|2022-02-10 19:44:20|4522.34|4521.94|4521.22|4520.82|4522.47|4522.07|4520.97|4520.57|539
1644522270000|2022-02-10 19:44:30|4520.97|4520.57|4520.72|4520.32|4520.97|4520.57|4520.47|4520.07|829
1644522280000|2022-02-10 19:44:40|4520.59|4520.19|4520.72|4520.32|4521.22|4520.82|4520.34|4519.94|283
1644522290000|2022-02-10 19:44:50|4520.47|4520.07|4520.72|4520.32|4520.72|4520.32|4519.34|4518.94|684
1644522300000|2022-02-10 19:45:00|4520.97|4520.57|4521.97|4521.57|4522.47|4522.07|4520.97|4520.57|536
1644522310000|2022-02-10 19:45:10|4521.72|4521.32|4521.97|4521.57|4522.22|4521.82|4520.97|4520.57|441
1644522320000|2022-02-10 19:45:20|4521.72|4521.32|4523.09|4522.69|4523.09|4522.69|4521.47|4521.07|435
1644522330000|2022-02-10 19:45:30|4522.97|4522.57|4523.22|4522.82|4524.22|4523.82|4522.72|4522.32|574
1644522340000|2022-02-10 19:45:40|4523.09|4522.69|4523.22|4522.82|4523.97|4523.57|4522.22|4521.82|549
1644522350000|2022-02-10 19:45:50|4523.09|4522.69|4522.72|4522.32|4523.22|4522.82|4522.47|4522.07|260
1644522360000|2022-02-10 19:46:00|4523.22|4522.82|4523.72|4523.32|4523.97|4523.57|4521.97|4521.57|568
1644522370000|2022-02-10 19:46:10|4523.97|4523.57|4522.72|4522.32|4524.47|4524.07|4522.47|4522.07|442
1644522380000|2022-02-10 19:46:20|4522.47|4522.07|4522.47|4522.07|4522.72|4522.32|4521.72|4521.32|402
1644522390000|2022-02-10 19:46:30|4522.22|4521.82|4524.34|4523.94|4524.72|4524.32|4522.22|4521.82|507
1644522400000|2022-02-10 19:46:40|4524.47|4524.07|4524.47|4524.07|4524.72|4524.32|4523.97|4523.57|346
1644522410000|2022-02-10 19:46:50|4524.72|4524.32|4523.97|4523.57|4524.97|4524.57|4523.97|4523.57|402
1644522420000|2022-02-10 19:47:00|4524.47|4524.07|4525.22|4524.82|4526.72|4526.32|4524.22|4523.82|889
1644522430000|2022-02-10 19:47:10|4525.47|4525.07|4525.09|4524.69|4525.47|4525.07|4523.97|4523.57|409
1644522440000|2022-02-10 19:47:20|4525.22|4524.82|4524.22|4523.82|4525.47|4525.07|4524.22|4523.82|284
1644522450000|2022-02-10 19:47:30|4524.47|4524.07|4524.22|4523.82|4524.72|4524.32|4523.47|4523.07|666
1644522460000|2022-02-10 19:47:40|4524.09|4523.69|4525.72|4525.32|4526.47|4526.07|4524.09|4523.69|886
1644522470000|2022-02-10 19:47:50|4525.97|4525.57|4525.22|4524.82|4525.97|4525.57|4524.47|4524.07|395
1644522480000|2022-02-10 19:48:00|4524.97|4524.57|4526.97|4526.57|4527.22|4526.82|4524.72|4524.32|469
1644522490000|2022-02-10 19:48:10|4526.72|4526.32|4525.47|4525.07|4527.09|4526.69|4525.47|4525.07|357
1644522500000|2022-02-10 19:48:20|4525.22|4524.82|4526.22|4525.82|4526.47|4526.07|4525.22|4524.82|303
1644522510000|2022-02-10 19:48:30|4525.97|4525.57|4525.47|4525.07|4526.47|4526.07|4525.47|4525.07|333
1644522520000|2022-02-10 19:48:40|4525.84|4525.44|4525.47|4525.07|4525.97|4525.57|4524.97|4524.57|301
1644522530000|2022-02-10 19:48:50|4525.72|4525.32|4524.72|4524.32|4526.47|4526.07|4524.47|4524.07|331
1644522540000|2022-02-10 19:49:00|4524.47|4524.07|4523.22|4522.82|4524.97|4524.57|4523.22|4522.82|397
1644522550000|2022-02-10 19:49:10|4522.97|4522.57|4523.22|4522.82|4523.72|4523.32|4522.97|4522.57|443
1644522560000|2022-02-10 19:49:20|4522.97|4522.57|4521.47|4521.07|4523.22|4522.82|4521.47|4521.07|725
1644522570000|2022-02-10 19:49:30|4521.22|4520.82|4519.72|4519.32|4521.22|4520.82|4518.97|4518.57|1128
1644522580000|2022-02-10 19:49:40|4519.59|4519.19|4517.97|4517.57|4519.72|4519.32|4517.22|4516.82|1389
1644522590000|2022-02-10 19:49:50|4518.09|4517.69|4516.47|4516.07|4518.22|4517.82|4515.47|4515.07|1366
1644522600000|2022-02-10 19:50:00|4516.22|4515.82|4518.22|4517.82|4518.47|4518.07|4516.22|4515.82|1301
1644522610000|2022-02-10 19:50:10|4517.97|4517.57|4518.22|4517.82|4518.47|4518.07|4516.72|4516.32|660
1644522620000|2022-02-10 19:50:20|4517.97|4517.57|4516.97|4516.57|4518.22|4517.82|4516.72|4516.32|717
1644522630000|2022-02-10 19:50:30|4517.22|4516.82|4518.22|4517.82|4518.97|4518.57|4517.22|4516.82|700
1644522640000|2022-02-10 19:50:40|4518.47|4518.07|4517.47|4517.07|4518.47|4518.07|4517.22|4516.82|324
1644522650000|2022-02-10 19:50:50|4517.22|4516.82|4516.34|4515.94|4517.22|4516.82|4515.97|4515.57|421
1644522660000|2022-02-10 19:51:00|4516.22|4515.82|4515.97|4515.57|4516.47|4516.07|4514.47|4514.07|827
1644522670000|2022-02-10 19:51:10|4516.22|4515.82|4515.22|4514.82|4516.72|4516.32|4515.22|4514.82|417
1644522680000|2022-02-10 19:51:20|4515.47|4515.07|4513.47|4513.07|4515.47|4515.07|4513.47|4513.07|1235
1644522690000|2022-02-10 19:51:30|4513.72|4513.32|4513.97|4513.57|4514.47|4514.07|4513.72|4513.32|604
1644522700000|2022-02-10 19:51:40|4514.22|4513.82|4514.47|4514.07|4514.97|4514.57|4513.97|4513.57|734
1644522710000|2022-02-10 19:51:50|4514.72|4514.32|4514.97|4514.57|4515.22|4514.82|4514.22|4513.82|395
1644522720000|2022-02-10 19:52:00|4515.22|4514.82|4517.22|4516.82|4517.47|4517.07|4515.22|4514.82|918
1644522730000|2022-02-10 19:52:10|4517.59|4517.19|4516.34|4515.94|4517.72|4517.32|4516.34|4515.94|436
1644522740000|2022-02-10 19:52:20|4516.22|4515.82|4516.97|4516.57|4517.47|4517.07|4515.72|4515.32|356
1644522750000|2022-02-10 19:52:30|4517.09|4516.69|4517.22|4516.82|4517.72|4517.32|4516.97|4516.57|362
1644522760000|2022-02-10 19:52:40|4516.97|4516.57|4517.47|4517.07|4517.84|4517.44|4516.47|4516.07|386
1644522770000|2022-02-10 19:52:50|4517.72|4517.32|4517.72|4517.32|4517.97|4517.57|4517.22|4516.82|289
1644522780000|2022-02-10 19:53:00|4517.47|4517.07|4516.47|4516.07|4517.97|4517.57|4515.72|4515.32|577
1644522790000|2022-02-10 19:53:10|4516.22|4515.82|4514.22|4513.82|4516.72|4516.32|4514.22|4513.82|525
1644522800000|2022-02-10 19:53:20|4513.97|4513.57|4512.97|4512.57|4513.97|4513.57|4512.72|4512.32|975
1644522810000|2022-02-10 19:53:30|4512.72|4512.32|4512.72|4512.32|4513.22|4512.82|4512.47|4512.07|438
1644522820000|2022-02-10 19:53:40|4512.47|4512.07|4510.72|4510.32|4512.72|4512.32|4510.34|4509.94|1011
1644522830000|2022-02-10 19:53:50|4510.59|4510.19|4509.72|4509.32|4511.22|4510.82|4509.72|4509.32|885
1644522840000|2022-02-10 19:54:00|4509.97|4509.57|4509.47|4509.07|4510.97|4510.57|4509.47|4509.07|619
1644522850000|2022-02-10 19:54:10|4509.22|4508.82|4508.47|4508.07|4509.22|4508.82|4508.47|4508.07|727
1644522860000|2022-02-10 19:54:20|4508.72|4508.32|4508.72|4508.32|4509.47|4509.07|4508.47|4508.07|517
1644522870000|2022-02-10 19:54:30|4508.47|4508.07|4509.22|4508.82|4509.47|4509.07|4507.97|4507.57|726
1644522880000|2022-02-10 19:54:40|4509.09|4508.69|4510.59|4510.19|4510.59|4510.19|4509.09|4508.69|713
1644522890000|2022-02-10 19:54:50|4510.72|4510.32|4509.47|4509.07|4510.72|4510.32|4509.47|4509.07|345
1644522900000|2022-02-10 19:55:00|4509.72|4509.32|4509.72|4509.32|4510.34|4509.94|4509.22|4508.82|547
1644522910000|2022-02-10 19:55:10|4509.97|4509.57|4510.72|4510.32|4510.72|4510.32|4509.97|4509.57|653
1644522920000|2022-02-10 19:55:20|4510.59|4510.19|4511.72|4511.32|4512.22|4511.82|4510.59|4510.19|766
1644522930000|2022-02-10 19:55:30|4511.59|4511.19|4510.97|4510.57|4511.72|4511.32|4510.72|4510.32|306
1644522940000|2022-02-10 19:55:40|4510.72|4510.32|4511.72|4511.32|4511.72|4511.32|4509.97|4509.57|525
1644522950000|2022-02-10 19:55:50|4511.47|4511.07|4511.47|4511.07|4511.72|4511.32|4510.97|4510.57|294
1644522960000|2022-02-10 19:56:00|4511.22|4510.82|4510.09|4509.69|4511.47|4511.07|4510.09|4509.69|450
1644522970000|2022-02-10 19:56:10|4509.97|4509.57|4509.97|4509.57|4510.47|4510.07|4509.22|4508.82|802
1644522980000|2022-02-10 19:56:20|4510.22|4509.82|4510.97|4510.57|4510.97|4510.57|4509.97|4509.57|306
1644522990000|2022-02-10 19:56:30|4511.09|4510.69|4511.72|4511.32|4511.97|4511.57|4511.09|4510.69|332
1644523000000|2022-02-10 19:56:40|4511.47|4511.07|4512.47|4512.07|4512.72|4512.32|4511.47|4511.07|422
1644523010000|2022-02-10 19:56:50|4512.22|4511.82|4513.47|4513.07|4513.72|4513.32|4512.22|4511.82|359
1644523020000|2022-02-10 19:57:00|4513.09|4512.69|4512.47|4512.07|4513.09|4512.69|4511.47|4511.07|500
1644523030000|2022-02-10 19:57:10|4512.34|4511.94|4511.72|4511.32|4512.72|4512.32|4511.47|4511.07|287
1644523040000|2022-02-10 19:57:20|4511.47|4511.07|4510.72|4510.32|4511.47|4511.07|4510.47|4510.07|319
1644523050000|2022-02-10 19:57:30|4510.47|4510.07|4509.72|4509.32|4510.47|4510.07|4509.47|4509.07|646
1644523060000|2022-02-10 19:57:40|4509.22|4508.82|4509.22|4508.82|4509.59|4509.19|4508.72|4508.32|514
1644523070000|2022-02-10 19:57:50|4508.97|4508.57|4510.47|4510.07|4510.97|4510.57|4508.97|4508.57|493
1644523080000|2022-02-10 19:58:00|4510.22|4509.82|4511.47|4511.07|4511.47|4511.07|4510.22|4509.82|458
1644523090000|2022-02-10 19:58:10|4511.22|4510.82|4511.34|4510.94|4512.22|4511.82|4510.59|4510.19|357
1644523100000|2022-02-10 19:58:20|4511.47|4511.07|4510.97|4510.57|4511.47|4511.07|4509.97|4509.57|357
1644523110000|2022-02-10 19:58:30|4511.22|4510.82|4510.84|4510.44|4511.22|4510.82|4510.22|4509.82|187
1644523120000|2022-02-10 19:58:40|4510.97|4510.57|4509.47|4509.07|4510.97|4510.57|4509.22|4508.82|446
1644523130000|2022-02-10 19:58:50|4509.72|4509.32|4508.72|4508.32|4509.72|4509.32|4508.34|4507.94|709
1644523140000|2022-02-10 19:59:00|4508.97|4508.57|4508.22|4507.82|4508.97|4508.57|4508.22|4507.82|374
1644523150000|2022-02-10 19:59:10|4508.47|4508.07|4506.97|4506.57|4508.47|4508.07|4506.72|4506.32|1834
1644523160000|2022-02-10 19:59:20|4506.72|4506.32|4507.72|4507.32|4507.72|4507.32|4506.72|4506.32|546
1644523170000|2022-02-10 19:59:30|4507.47|4507.07|4508.72|4508.32|4508.97|4508.57|4507.47|4507.07|863
1644523180000|2022-02-10 19:59:40|4508.47|4508.07|4509.97|4509.57|4510.22|4509.82|4508.47|4508.07|589
1644523190000|2022-02-10 19:59:50|4509.72|4509.32|4510.72|4510.32|4510.97|4510.57|4508.97|4508.57|714
1644523200000|2022-02-10 20:00:00|4511.47|4511.07|4511.22|4510.82|4512.59|4512.19|4510.22|4509.82|1399
1644523210000|2022-02-10 20:00:10|4510.97|4510.57|4509.59|4509.19|4511.22|4510.82|4509.47|4509.07|616
1644523220000|2022-02-10 20:00:20|4509.47|4509.07|4509.22|4508.82|4509.72|4509.32|4508.97|4508.57|648
1644523230000|2022-02-10 20:00:30|4509.47|4509.07|4508.59|4508.19|4509.84|4509.44|4508.59|4508.19|692
1644523240000|2022-02-10 20:00:40|4508.97|4508.57|4510.72|4510.32|4511.47|4511.07|4508.59|4508.19|762
1644523250000|2022-02-10 20:00:50|4510.97|4510.57|4510.72|4510.32|4511.47|4511.07|4509.72|4509.32|552
1644523260000|2022-02-10 20:01:00|4511.22|4510.82|4510.97|4510.57|4511.47|4511.07|4510.47|4510.07|444
1644523270000|2022-02-10 20:01:10|4510.84|4510.44|4508.97|4508.57|4510.84|4510.44|4508.47|4508.07|556
1644523280000|2022-02-10 20:01:20|4509.22|4508.82|4506.72|4506.32|4509.22|4508.82|4506.72|4506.32|800
1644523290000|2022-02-10 20:01:30|4506.22|4505.82|4506.22|4505.82|4506.22|4505.82|4505.22|4504.82|1523
1644523300000|2022-02-10 20:01:40|4506.47|4506.07|4506.22|4505.82|4506.47|4506.07|4504.72|4504.32|1081
1644523310000|2022-02-10 20:01:50|4505.97|4505.57|4504.72|4504.32|4506.34|4505.94|4504.47|4504.07|821
1644523320000|2022-02-10 20:02:00|4504.97|4504.57|4505.47|4505.07|4505.47|4505.07|4504.47|4504.07|695
1644523330000|2022-02-10 20:02:10|4505.22|4504.82|4506.22|4505.82|4506.47|4506.07|4505.22|4504.82|687
1644523340000|2022-02-10 20:02:20|4505.97|4505.57|4504.97|4504.57|4506.22|4505.82|4504.47|4504.07|700
1644523350000|2022-02-10 20:02:30|4505.22|4504.82|4504.47|4504.07|4505.22|4504.82|4503.47|4503.07|846
1644523360000|2022-02-10 20:02:40|4504.22|4503.82|4505.97|4505.57|4506.47|4506.07|4503.97|4503.57|993
1644523370000|2022-02-10 20:02:50|4506.22|4505.82|4505.47|4505.07|4506.47|4506.07|4505.22|4504.82|686
1644523380000|2022-02-10 20:03:00|4504.97|4504.57|4506.22|4505.82|4506.72|4506.32|4504.97|4504.57|574
1644523390000|2022-02-10 20:03:10|4506.34|4505.94|4507.97|4507.57|4508.97|4508.57|4505.47|4505.07|1228
1644523400000|2022-02-10 20:03:20|4508.22|4507.82|4507.22|4506.82|4508.47|4508.07|4506.97|4506.57|661
1644523410000|2022-02-10 20:03:30|4506.97|4506.57|4507.72|4507.32|4507.72|4507.32|4506.72|4506.32|658
1644523420000|2022-02-10 20:03:40|4507.47|4507.07|4510.22|4509.82|4510.22|4509.82|4507.47|4507.07|653
1644523430000|2022-02-10 20:03:50|4510.47|4510.07|4509.22|4508.82|4510.47|4510.07|4508.72|4508.32|782
1644523440000|2022-02-10 20:04:00|4509.47|4509.07|4509.22|4508.82|4509.72|4509.32|4507.97|4507.57|950
1644523450000|2022-02-10 20:04:10|4508.97|4508.57|4508.22|4507.82|4509.22|4508.82|4508.22|4507.82|409
1644523460000|2022-02-10 20:04:20|4508.59|4508.19|4508.72|4508.32|4508.97|4508.57|4508.22|4507.82|424
1644523470000|2022-02-10 20:04:30|4508.84|4508.44|4510.22|4509.82|4510.72|4510.32|4507.97|4507.57|1162
1644523480000|2022-02-10 20:04:40|4510.72|4510.32|4513.22|4512.82|4513.97|4513.57|4510.72|4510.32|1293
1644523490000|2022-02-10 20:04:50|4512.97|4512.57|4511.59|4511.19|4512.97|4512.57|4511.22|4510.82|819
1644523500000|2022-02-10 20:05:00|4511.97|4511.57|4511.72|4511.32|4512.22|4511.82|4510.22|4509.82|901
1644523510000|2022-02-10 20:05:10|4511.97|4511.57|4510.22|4509.82|4511.97|4511.57|4510.22|4509.82|403
1644523520000|2022-02-10 20:05:20|4509.97|4509.57|4511.59|4511.19|4512.22|4511.82|4509.97|4509.57|1150
1644523530000|2022-02-10 20:05:30|4511.47|4511.07|4513.22|4512.82|4514.97|4514.57|4511.47|4511.07|1435
1644523540000|2022-02-10 20:05:40|4513.47|4513.07|4513.47|4513.07|4513.97|4513.57|4512.72|4512.32|494
1644523550000|2022-02-10 20:05:50|4513.72|4513.32|4513.72|4513.32|4514.72|4514.32|4513.47|4513.07|690
1644523560000|2022-02-10 20:06:00|4514.47|4514.07|4513.22|4512.82|4514.47|4514.07|4512.72|4512.32|1000
1644523570000|2022-02-10 20:06:10|4512.97|4512.57|4513.47|4513.07|4514.22|4513.82|4511.72|4511.32|1340
1644523580000|2022-02-10 20:06:20|4514.22|4513.82|4515.22|4514.82|4516.47|4516.07|4514.22|4513.82|1512
1644523590000|2022-02-10 20:06:30|4514.97|4514.57|4515.22|4514.82|4516.47|4516.07|4514.72|4514.32|1118
1644523600000|2022-02-10 20:06:40|4514.72|4514.32|4515.22|4514.82|4515.22|4514.82|4514.22|4513.82|356
1644523610000|2022-02-10 20:06:50|4514.72|4514.32|4516.22|4515.82|4516.22|4515.82|4514.72|4514.32|275
1644523620000|2022-02-10 20:07:00|4515.97|4515.57|4515.72|4515.32|4516.72|4516.32|4515.22|4514.82|732
1644523630000|2022-02-10 20:07:10|4515.84|4515.44|4513.72|4513.32|4515.84|4515.44|4513.22|4512.82|1479
1644523640000|2022-02-10 20:07:20|4513.97|4513.57|4514.22|4513.82|4514.22|4513.82|4512.97|4512.57|762
1644523650000|2022-02-10 20:07:30|4513.97|4513.57|4514.22|4513.82|4514.47|4514.07|4511.97|4511.57|1152
1644523660000|2022-02-10 20:07:40|4513.97|4513.57|4513.72|4513.32|4514.47|4514.07|4513.47|4513.07|524
1644523670000|2022-02-10 20:07:50|4513.47|4513.07|4512.22|4511.82|4513.47|4513.07|4512.22|4511.82|357
1644523680000|2022-02-10 20:08:00|4511.97|4511.57|4512.72|4512.32|4513.22|4512.82|4511.34|4510.94|807
1644523690000|2022-02-10 20:08:10|4512.47|4512.07|4512.22|4511.82|4512.47|4512.07|4511.47|4511.07|436
1644523700000|2022-02-10 20:08:20|4512.72|4512.32|4514.22|4513.82|4514.22|4513.82|4512.72|4512.32|599
1644523710000|2022-02-10 20:08:30|4514.72|4514.32|4513.72|4513.32|4515.22|4514.82|4512.84|4512.44|490
1644523720000|2022-02-10 20:08:40|4514.22|4513.82|4513.72|4513.32|4514.47|4514.07|4513.72|4513.32|260
1644523730000|2022-02-10 20:08:50|4513.47|4513.07|4514.47|4514.07|4514.72|4514.32|4513.22|4512.82|337
1644523740000|2022-02-10 20:09:00|4514.34|4513.94|4515.72|4515.32|4515.72|4515.32|4514.22|4513.82|593
1644523750000|2022-02-10 20:09:10|4516.47|4516.07|4516.97|4516.57|4517.22|4516.82|4515.47|4515.07|753
1644523760000|2022-02-10 20:09:20|4516.72|4516.32|4516.22|4515.82|4516.97|4516.57|4515.47|4515.07|465
1644523770000|2022-02-10 20:09:30|4515.97|4515.57|4517.47|4517.07|4518.22|4517.82|4515.47|4515.07|875
1644523780000|2022-02-10 20:09:40|4517.34|4516.94|4517.72|4517.32|4517.97|4517.57|4516.97|4516.57|860
1644523790000|2022-02-10 20:09:50|4517.47|4517.07|4517.22|4516.82|4517.97|4517.57|4516.84|4516.44|810
1644523800000|2022-02-10 20:10:00|4517.47|4517.07|4517.97|4517.57|4518.97|4518.57|4517.47|4517.07|628
1644523810000|2022-02-10 20:10:10|4518.22|4517.82|4518.22|4517.82|4518.72|4518.32|4516.97|4516.57|832
1644523820000|2022-02-10 20:10:20|4518.47|4518.07|4517.22|4516.82|4518.72|4518.32|4516.97|4516.57|464
1644523830000|2022-02-10 20:10:30|4516.97|4516.57|4515.97|4515.57|4517.22|4516.82|4515.97|4515.57|750
1644523840000|2022-02-10 20:10:40|4516.22|4515.82|4516.72|4516.32|4516.72|4516.32|4515.47|4515.07|557
1644523850000|2022-02-10 20:10:50|4516.97|4516.57|4517.72|4517.32|4518.22|4517.82|4516.72|4516.32|533
1644523860000|2022-02-10 20:11:00|4518.22|4517.82|4519.22|4518.82|4519.47|4519.07|4518.22|4517.82|921
1644523870000|2022-02-10 20:11:10|4519.47|4519.07|4519.72|4519.32|4520.72|4520.32|4519.47|4519.07|918
1644523880000|2022-02-10 20:11:20|4519.47|4519.07|4519.72|4519.32|4520.97|4520.57|4519.22|4518.82|826
1644523890000|2022-02-10 20:11:30|4519.97|4519.57|4519.97|4519.57|4520.72|4520.32|4519.72|4519.32|1139
1644523900000|2022-02-10 20:11:40|4520.09|4519.69|4518.97|4518.57|4520.22|4519.82|4518.47|4518.07|1021
1644523910000|2022-02-10 20:11:50|4519.22|4518.82|4518.72|4518.32|4519.59|4519.19|4518.47|4518.07|368
1644523920000|2022-02-10 20:12:00|4518.97|4518.57|4520.22|4519.82|4520.97|4520.57|4518.97|4518.57|555
1644523930000|2022-02-10 20:12:10|4520.34|4519.94|4520.72|4520.32|4520.84|4520.44|4519.47|4519.07|313
1644523940000|2022-02-10 20:12:20|4520.84|4520.44|4520.22|4519.82|4521.22|4520.82|4519.97|4519.57|362
1644523950000|2022-02-10 20:12:30|4519.97|4519.57|4520.47|4520.07|4520.47|4520.07|4518.72|4518.32|535
1644523960000|2022-02-10 20:12:40|4520.22|4519.82|4520.22|4519.82|4520.72|4520.32|4519.72|4519.32|290
1644523970000|2022-02-10 20:12:50|4520.47|4520.07|4519.22|4518.82|4520.59|4520.19|4519.22|4518.82|383
1644523980000|2022-02-10 20:13:00|4519.47|4519.07|4521.72|4521.32|4521.72|4521.32|4519.22|4518.82|729
1644523990000|2022-02-10 20:13:10|4521.97|4521.57|4521.22|4520.82|4521.97|4521.57|4521.22|4520.82|582
1644524000000|2022-02-10 20:13:20|4520.97|4520.57|4521.59|4521.19|4521.72|4521.32|4520.47|4520.07|693
1644524010000|2022-02-10 20:13:30|4521.47|4521.07|4521.22|4520.82|4521.97|4521.57|4520.97|4520.57|292
1644524020000|2022-02-10 20:13:40|4520.97|4520.57|4520.22|4519.82|4520.97|4520.57|4519.97|4519.57|385
1644524030000|2022-02-10 20:13:50|4520.09|4519.69|4519.72|4519.32|4520.22|4519.82|4519.22|4518.82|1107
1644524040000|2022-02-10 20:14:00|4519.47|4519.07|4518.97|4518.57|4519.97|4519.57|4518.47|4518.07|600
1644524050000|2022-02-10 20:14:10|4518.72|4518.32|4517.47|4517.07|4518.97|4518.57|4517.22|4516.82|910
1644524060000|2022-02-10 20:14:20|4517.72|4517.32|4518.72|4518.32|4518.72|4518.32|4517.34|4516.94|506
1644524070000|2022-02-10 20:14:30|4518.47|4518.07|4518.22|4517.82|4519.22|4518.82|4518.22|4517.82|462
1644524080000|2022-02-10 20:14:40|4517.97|4517.57|4518.47|4518.07|4519.09|4518.69|4517.97|4517.57|465
1644524090000|2022-02-10 20:14:50|4518.22|4517.82|4518.22|4517.82|4518.72|4518.32|4517.97|4517.57|299
1644524100000|2022-02-10 20:15:00|4517.47|4517.07|4517.22|4516.82|4518.22|4517.82|4516.72|4516.32|526
1644524110000|2022-02-10 20:15:10|4517.47|4517.07|4519.22|4518.82|4519.22|4518.82|4517.22|4516.82|460
1644524120000|2022-02-10 20:15:20|4518.97|4518.57|4520.22|4519.82|4520.47|4520.07|4518.72|4518.32|817
1644524130000|2022-02-10 20:15:30|4519.97|4519.57|4520.72|4520.32|4520.97|4520.57|4519.84|4519.44|725
1644524140000|2022-02-10 20:15:40|4520.97|4520.57|4521.97|4521.57|4521.97|4521.57|4520.22|4519.82|592
1644524150000|2022-02-10 20:15:50|4521.72|4521.32|4519.84|4519.44|4521.72|4521.32|4519.84|4519.44|675
1644524160000|2022-02-10 20:16:00|4519.97|4519.57|4520.47|4520.07|4522.47|4522.07|4519.97|4519.57|686
1644524170000|2022-02-10 20:16:10|4520.22|4519.82|4519.97|4519.57|4520.47|4520.07|4519.47|4519.07|507
1644524180000|2022-02-10 20:16:20|4519.72|4519.32|4520.72|4520.32|4520.72|4520.32|4519.72|4519.32|219
1644524190000|2022-02-10 20:16:30|4520.47|4520.07|4520.97|4520.57|4522.22|4521.82|4520.22|4519.82|384
1644524200000|2022-02-10 20:16:40|4521.22|4520.82|4521.47|4521.07|4521.97|4521.57|4521.22|4520.82|266
1644524210000|2022-02-10 20:16:50|4521.72|4521.32|4522.34|4521.94|4522.97|4522.57|4521.47|4521.07|476
1644524220000|2022-02-10 20:17:00|4521.97|4521.57|4523.09|4522.69|4523.47|4523.07|4521.97|4521.57|626
1644524230000|2022-02-10 20:17:10|4522.97|4522.57|4521.47|4521.07|4523.47|4523.07|4521.22|4520.82|659
1644524240000|2022-02-10 20:17:20|4521.22|4520.82|4520.47|4520.07|4521.47|4521.07|4520.34|4519.94|462
1644524250000|2022-02-10 20:17:30|4520.22|4519.82|4519.47|4519.07|4520.47|4520.07|4519.47|4519.07|444
1644524260000|2022-02-10 20:17:40|4518.97|4518.57|4517.72|4517.32|4518.97|4518.57|4517.59|4517.19|864
1644524270000|2022-02-10 20:17:50|4517.97|4517.57|4516.72|4516.32|4517.97|4517.57|4516.47|4516.07|1069
1644524280000|2022-02-10 20:18:00|4516.97|4516.57|4514.84|4514.44|4518.22|4517.82|4514.47|4514.07|1624
1644524290000|2022-02-10 20:18:10|4515.84|4515.44|4515.97|4515.57|4516.34|4515.94|4514.72|4514.32|1545
1644524300000|2022-02-10 20:18:20|4515.72|4515.32|4515.47|4515.07|4516.22|4515.82|4515.22|4514.82|390
1644524310000|2022-02-10 20:18:30|4515.72|4515.32|4515.97|4515.57|4516.72|4516.32|4515.72|4515.32|539
1644524320000|2022-02-10 20:18:40|4516.22|4515.82|4513.72|4513.32|4516.47|4516.07|4513.72|4513.32|826
1644524330000|2022-02-10 20:18:50|4513.97|4513.57|4514.72|4514.32|4514.97|4514.57|4513.97|4513.57|439
1644524340000|2022-02-10 20:19:00|4514.97|4514.57|4514.47|4514.07|4517.09|4516.69|4514.47|4514.07|831
1644524350000|2022-02-10 20:19:10|4514.72|4514.32|4513.22|4512.82|4514.72|4514.32|4513.22|4512.82|980
1644524360000|2022-02-10 20:19:20|4513.47|4513.07|4511.72|4511.32|4513.47|4513.07|4511.47|4511.07|1033
1644524370000|2022-02-10 20:19:30|4511.97|4511.57|4513.22|4512.82|4513.47|4513.07|4511.97|4511.57|770
1644524380000|2022-02-10 20:19:40|4513.47|4513.07|4513.09|4512.69|4513.47|4513.07|4512.72|4512.32|424
1644524390000|2022-02-10 20:19:50|4513.22|4512.82|4513.47|4513.07|4513.72|4513.32|4512.72|4512.32|391
1644524400000|2022-02-10 20:20:00|4513.27|4512.87|4513.52|4513.12|4514.02|4513.62|4513.02|4512.62|573
1644524410000|2022-02-10 20:20:10|4513.77|4513.37|4514.77|4514.37|4516.02|4515.62|4513.77|4513.37|667
1644524420000|2022-02-10 20:20:20|4514.52|4514.12|4516.02|4515.62|4516.02|4515.62|4514.52|4514.12|407
1644524430000|2022-02-10 20:20:30|4516.14|4515.74|4516.64|4516.24|4516.64|4516.24|4515.52|4515.12|537
1644524440000|2022-02-10 20:20:40|4516.52|4516.12|4512.52|4512.12|4516.52|4516.12|4512.52|4512.12|861
1644524450000|2022-02-10 20:20:50|4512.77|4512.37|4513.02|4512.62|4513.02|4512.62|4511.52|4511.12|799
1644524460000|2022-02-10 20:21:00|4513.27|4512.87|4510.77|4510.37|4513.77|4513.37|4510.02|4509.62|994
1644524470000|2022-02-10 20:21:10|4511.27|4510.87|4512.02|4511.62|4512.02|4511.62|4511.27|4510.87|524
1644524480000|2022-02-10 20:21:20|4511.77|4511.37|4512.77|4512.37|4513.02|4512.62|4511.77|4511.37|614
1644524490000|2022-02-10 20:21:30|4512.27|4511.87|4510.39|4509.99|4512.52|4512.12|4510.27|4509.87|610
1644524500000|2022-02-10 20:21:40|4510.27|4509.87|4511.77|4511.37|4512.02|4511.62|4510.27|4509.87|499
1644524510000|2022-02-10 20:21:50|4511.52|4511.12|4509.77|4509.37|4511.52|4511.12|4509.52|4509.12|695
1644524520000|2022-02-10 20:22:00|4509.52|4509.12|4508.52|4508.12|4509.52|4509.12|4508.02|4507.62|941
1644524530000|2022-02-10 20:22:10|4508.39|4507.99|4509.02|4508.62|4509.27|4508.87|4508.02|4507.62|1038
1644524540000|2022-02-10 20:22:20|4509.27|4508.87|4507.77|4507.37|4509.52|4509.12|4507.52|4507.12|854
1644524550000|2022-02-10 20:22:30|4507.52|4507.12|4509.02|4508.62|4509.27|4508.87|4507.52|4507.12|607
1644524560000|2022-02-10 20:22:40|4509.14|4508.74|4509.27|4508.87|4509.52|4509.12|4508.77|4508.37|525
1644524570000|2022-02-10 20:22:50|4509.02|4508.62|4511.77|4511.37|4511.77|4511.37|4508.27|4507.87|1145
1644524580000|2022-02-10 20:23:00|4512.02|4511.62|4512.02|4511.62|4513.02|4512.62|4510.77|4510.37|1088
1644524590000|2022-02-10 20:23:10|4512.27|4511.87|4511.52|4511.12|4512.52|4512.12|4511.27|4510.87|649
1644524600000|2022-02-10 20:23:20|4511.39|4510.99|4509.52|4509.12|4511.39|4510.99|4509.02|4508.62|512
1644524610000|2022-02-10 20:23:30|4509.77|4509.37|4509.52|4509.12|4510.02|4509.62|4509.02|4508.62|528
1644524620000|2022-02-10 20:23:40|4509.64|4509.24|4509.02|4508.62|4509.89|4509.49|4508.52|4508.12|491
1644524630000|2022-02-10 20:23:50|4508.89|4508.49|4508.02|4507.62|4509.02|4508.62|4508.02|4507.62|714
1644524640000|2022-02-10 20:24:00|4507.77|4507.37|4509.02|4508.62|4509.27|4508.87|4507.77|4507.37|880
1644524650000|2022-02-10 20:24:10|4509.14|4508.74|4509.52|4509.12|4510.02|4509.62|4509.02|4508.62|452
1644524660000|2022-02-10 20:24:20|4509.39|4508.99|4509.77|4509.37|4510.77|4510.37|4509.27|4508.87|485
1644524670000|2022-02-10 20:24:30|4510.02|4509.62|4510.02|4509.62|4510.27|4509.87|4509.02|4508.62|286
1644524680000|2022-02-10 20:24:40|4510.14|4509.74|4511.27|4510.87|4511.52|4511.12|4510.02|4509.62|241
1644524690000|2022-02-10 20:24:50|4511.14|4510.74|4513.77|4513.37|4514.02|4513.62|4511.02|4510.62|806
1644524700000|2022-02-10 20:25:00|4514.02|4513.62|4513.27|4512.87|4514.52|4514.12|4512.77|4512.37|997
1644524710000|2022-02-10 20:25:10|4513.02|4512.62|4513.52|4513.12|4513.77|4513.37|4512.39|4511.99|605
1644524720000|2022-02-10 20:25:20|4513.77|4513.37|4513.52|4513.12|4514.77|4514.37|4513.27|4512.87|699
1644524730000|2022-02-10 20:25:30|4513.27|4512.87|4512.52|4512.12|4513.52|4513.12|4512.02|4511.62|809
1644524740000|2022-02-10 20:25:40|4512.27|4511.87|4512.64|4512.24|4512.77|4512.37|4512.02|4511.62|481
1644524750000|2022-02-10 20:25:50|4512.39|4511.99|4514.27|4513.87|4514.52|4514.12|4512.27|4511.87|462
1644524760000|2022-02-10 20:26:00|4514.02|4513.62|4514.27|4513.87|4516.02|4515.62|4513.39|4512.99|684
1644524770000|2022-02-10 20:26:10|4514.77|4514.37|4514.27|4513.87|4514.77|4514.37|4514.02|4513.62|233
1644524780000|2022-02-10 20:26:20|4514.14|4513.74|4511.77|4511.37|4514.14|4513.74|4511.77|4511.37|1105
1644524790000|2022-02-10 20:26:30|4512.14|4511.74|4510.77|4510.37|4512.14|4511.74|4509.77|4509.37|1209
1644524800000|2022-02-10 20:26:40|4511.14|4510.74|4511.02|4510.62|4512.02|4511.62|4510.77|4510.37|444
1644524810000|2022-02-10 20:26:50|4510.77|4510.37|4511.64|4511.24|4511.77|4511.37|4510.77|4510.37|399
1644524820000|2022-02-10 20:27:00|4511.77|4511.37|4512.02|4511.62|4512.39|4511.99|4511.39|4510.99|522
1644524830000|2022-02-10 20:27:10|4511.77|4511.37|4512.39|4511.99|4513.77|4513.37|4510.64|4510.24|1443
1644524840000|2022-02-10 20:27:20|4512.52|4512.12|4513.77|4513.37|4513.77|4513.37|4512.52|4512.12|422
1644524850000|2022-02-10 20:27:30|4514.27|4513.87|4514.27|4513.87|4515.02|4514.62|4513.52|4513.12|669
1644524860000|2022-02-10 20:27:40|4514.52|4514.12|4515.02|4514.62|4516.02|4515.62|4514.27|4513.87|590
1644524870000|2022-02-10 20:27:50|4514.77|4514.37|4515.27|4514.87|4515.64|4515.24|4514.52|4514.12|429
1644524880000|2022-02-10 20:28:00|4515.52|4515.12|4515.39|4514.99|4517.27|4516.87|4515.27|4514.87|857
1644524890000|2022-02-10 20:28:10|4515.52|4515.12|4514.27|4513.87|4515.52|4515.12|4514.02|4513.62|500
1644524900000|2022-02-10 20:28:20|4514.02|4513.62|4514.27|4513.87|4515.27|4514.87|4513.77|4513.37|430
1644524910000|2022-02-10 20:28:30|4514.02|4513.62|4514.27|4513.87|4514.77|4514.37|4514.02|4513.62|238
1644524920000|2022-02-10 20:28:40|4514.14|4513.74|4515.02|4514.62|4515.02|4514.62|4513.77|4513.37|401
1644524930000|2022-02-10 20:28:50|4514.52|4514.12|4515.27|4514.87|4515.39|4514.99|4514.02|4513.62|498
1644524940000|2022-02-10 20:29:00|4515.02|4514.62|4515.52|4515.12|4517.14|4516.74|4514.77|4514.37|934
1644524950000|2022-02-10 20:29:10|4515.27|4514.87|4513.77|4513.37|4515.27|4514.87|4513.02|4512.62|831
1644524960000|2022-02-10 20:29:20|4513.39|4512.99|4512.27|4511.87|4513.77|4513.37|4511.39|4510.99|861
1644524970000|2022-02-10 20:29:30|4512.39|4511.99|4512.52|4512.12|4513.02|4512.62|4512.14|4511.74|697
1644524980000|2022-02-10 20:29:40|4512.77|4512.37|4512.27|4511.87|4512.77|4512.37|4512.02|4511.62|590
1644524990000|2022-02-10 20:29:50|4511.89|4511.49|4510.27|4509.87|4511.89|4511.49|4510.02|4509.62|1274
1644525000000|2022-02-10 20:30:00|4510.02|4509.62|4508.77|4508.37|4510.02|4509.62|4507.27|4506.87|2478
1644525010000|2022-02-10 20:30:10|4509.02|4508.62|4507.52|4507.12|4509.02|4508.62|4505.77|4505.37|1455
1644525020000|2022-02-10 20:30:20|4507.77|4507.37|4507.02|4506.62|4507.77|4507.37|4506.02|4505.62|1259
1644525030000|2022-02-10 20:30:30|4506.52|4506.12|4506.52|4506.12|4506.77|4506.37|4505.27|4504.87|1076
1644525040000|2022-02-10 20:30:40|4506.39|4505.99|4506.27|4505.87|4506.39|4505.99|4505.27|4504.87|645
1644525050000|2022-02-10 20:30:50|4506.02|4505.62|4506.02|4505.62|4506.27|4505.87|4505.52|4505.12|610
1644525060000|2022-02-10 20:31:00|4506.27|4505.87|4507.27|4506.87|4507.27|4506.87|4506.02|4505.62|770
1644525070000|2022-02-10 20:31:10|4507.02|4506.62|4506.77|4506.37|4508.27|4507.87|4505.77|4505.37|933
1644525080000|2022-02-10 20:31:20|4507.02|4506.62|4507.52|4507.12|4508.02|4507.62|4507.02|4506.62|380
1644525090000|2022-02-10 20:31:30|4507.27|4506.87|4506.27|4505.87|4507.52|4507.12|4506.27|4505.87|343
1644525100000|2022-02-10 20:31:40|4506.52|4506.12|4505.27|4504.87|4506.77|4506.37|4505.02|4504.62|588
1644525110000|2022-02-10 20:31:50|4505.02|4504.62|4503.27|4502.87|4505.27|4504.87|4503.27|4502.87|1289
1644525120000|2022-02-10 20:32:00|4502.77|4502.37|4504.02|4503.62|4504.27|4503.87|4502.52|4502.12|1160
1644525130000|2022-02-10 20:32:10|4503.77|4503.37|4502.77|4502.37|4504.77|4504.37|4502.77|4502.37|750
1644525140000|2022-02-10 20:32:20|4503.02|4502.62|4501.27|4500.87|4503.02|4502.62|4500.77|4500.37|2685
1644525150000|2022-02-10 20:32:30|4501.02|4500.62|4501.77|4501.37|4502.27|4501.87|4500.77|4500.37|1064
1644525160000|2022-02-10 20:32:40|4502.02|4501.62|4501.89|4501.49|4502.52|4502.12|4500.77|4500.37|1213
1644525170000|2022-02-10 20:32:50|4501.77|4501.37|4500.52|4500.12|4501.77|4501.37|4500.27|4499.87|771
1644525180000|2022-02-10 20:33:00|4500.77|4500.37|4501.02|4500.62|4501.52|4501.12|4500.52|4500.12|629
1644525190000|2022-02-10 20:33:10|4500.77|4500.37|4499.52|4499.12|4500.77|4500.37|4499.02|4498.62|1387
1644525200000|2022-02-10 20:33:20|4499.27|4498.87|4500.27|4499.87|4500.52|4500.12|4498.77|4498.37|858
1644525210000|2022-02-10 20:33:30|4499.77|4499.37|4500.52|4500.12|4501.02|4500.62|4499.27|4498.87|764
1644525220000|2022-02-10 20:33:40|4500.39|4499.99|4499.27|4498.87|4500.39|4499.99|4499.02|4498.62|648
1644525230000|2022-02-10 20:33:50|4499.39|4498.99|4500.02|4499.62|4500.27|4499.87|4499.02|4498.62|531
1644525240000|2022-02-10 20:34:00|4500.27|4499.87|4499.77|4499.37|4500.27|4499.87|4499.77|4499.37|475
1644525250000|2022-02-10 20:34:10|4500.02|4499.62|4499.52|4499.12|4500.02|4499.62|4498.02|4497.62|2221
1644525260000|2022-02-10 20:34:20|4499.27|4498.87|4500.02|4499.62|4500.77|4500.37|4499.27|4498.87|1105
1644525270000|2022-02-10 20:34:30|4500.27|4499.87|4499.77|4499.37|4500.52|4500.12|4499.77|4499.37|528
1644525280000|2022-02-10 20:34:40|4500.27|4499.87|4499.02|4498.62|4500.27|4499.87|4498.64|4498.24|717
1644525290000|2022-02-10 20:34:50|4498.89|4498.49|4497.77|4497.37|4498.89|4498.49|4497.77|4497.37|2182
1644525300000|2022-02-10 20:35:00|4498.02|4497.62|4498.02|4497.62|4499.02|4498.62|4498.02|4497.62|1330
1644525310000|2022-02-10 20:35:10|4497.77|4497.37|4498.27|4497.87|4498.77|4498.37|4497.77|4497.37|1157
1644525320000|2022-02-10 20:35:20|4498.02|4497.62|4497.77|4497.37|4498.02|4497.62|4497.77|4497.37|711
1644525330000|2022-02-10 20:35:30|4498.27|4497.87|4498.27|4497.87|4498.52|4498.12|4498.02|4497.62|429
1644525340000|2022-02-10 20:35:40|4498.52|4498.12|4497.77|4497.37|4498.52|4498.12|4497.77|4497.37|781
1644525350000|2022-02-10 20:35:50|4498.02|4497.62|4498.02|4497.62|4498.52|4498.12|4497.77|4497.37|737
1644525360000|2022-02-10 20:36:00|4498.27|4497.87|4499.27|4498.87|4499.77|4499.37|4498.02|4497.62|1075
1644525370000|2022-02-10 20:36:10|4499.02|4498.62|4497.77|4497.37|4499.02|4498.62|4497.77|4497.37|1071
1644525380000|2022-02-10 20:36:20|4498.02|4497.62|4498.52|4498.12|4498.52|4498.12|4498.02|4497.62|617
1644525390000|2022-02-10 20:36:30|4498.27|4497.87|4499.27|4498.87|4499.52|4499.12|4498.27|4497.87|613
1644525400000|2022-02-10 20:36:40|4499.14|4498.74|4498.52|4498.12|4499.27|4498.87|4498.02|4497.62|658
1644525410000|2022-02-10 20:36:50|4498.27|4497.87|4497.02|4496.62|4498.39|4497.99|4496.27|4495.87|4968
1644525420000|2022-02-10 20:37:00|4496.77|4496.37|4497.77|4497.37|4497.77|4497.37|4496.52|4496.12|746
1644525430000|2022-02-10 20:37:10|4497.52|4497.12|4498.52|4498.12|4499.52|4499.12|4497.52|4497.12|1008
1644525440000|2022-02-10 20:37:20|4498.77|4498.37|4501.77|4501.37|4501.77|4501.37|4498.77|4498.37|792
1644525450000|2022-02-10 20:37:30|4501.27|4500.87|4502.52|4502.12|4503.02|4502.62|4501.27|4500.87|1358
1644525460000|2022-02-10 20:37:40|4502.77|4502.37|4502.27|4501.87|4503.02|4502.62|4502.02|4501.62|735
1644525470000|2022-02-10 20:37:50|4502.52|4502.12|4501.02|4500.62|4502.52|4502.12|4500.77|4500.37|582
1644525480000|2022-02-10 20:38:00|4501.52|4501.12|4504.52|4504.12|4504.52|4504.12|4501.52|4501.12|1191
1644525490000|2022-02-10 20:38:10|4504.77|4504.37|4504.27|4503.87|4505.14|4504.74|4503.27|4502.87|1277
1644525500000|2022-02-10 20:38:20|4504.02|4503.62|4503.27|4502.87|4504.02|4503.62|4502.77|4502.37|698
1644525510000|2022-02-10 20:38:30|4503.52|4503.12|4503.77|4503.37|4504.27|4503.87|4503.27|4502.87|572
1644525520000|2022-02-10 20:38:40|4503.52|4503.12|4504.02|4503.62|4504.27|4503.87|4503.39|4502.99|436
1644525530000|2022-02-10 20:38:50|4504.27|4503.87|4501.89|4501.49|4504.27|4503.87|4501.77|4501.37|371
1644525540000|2022-02-10 20:39:00|4502.27|4501.87|4501.27|4500.87|4502.39|4501.99|4500.89|4500.49|618
1644525550000|2022-02-10 20:39:10|4501.39|4500.99|4501.02|4500.62|4501.39|4500.99|4500.52|4500.12|375
1644525560000|2022-02-10 20:39:20|4500.77|4500.37|4500.27|4499.87|4500.77|4500.37|4500.02|4499.62|713
1644525570000|2022-02-10 20:39:30|4499.77|4499.37|4499.89|4499.49|4500.27|4499.87|4499.77|4499.37|502
1644525580000|2022-02-10 20:39:40|4499.77|4499.37|4501.27|4500.87|4501.27|4500.87|4499.52|4499.12|522
1644525590000|2022-02-10 20:39:50|4501.52|4501.12|4502.02|4501.62|4502.27|4501.87|4501.52|4501.12|650
1644525600000|2022-02-10 20:40:00|4502.52|4502.12|4501.27|4500.87|4502.52|4502.12|4500.52|4500.12|858
1644525610000|2022-02-10 20:40:10|4501.39|4500.99|4502.02|4501.62|4502.02|4501.62|4501.27|4500.87|411
1644525620000|2022-02-10 20:40:20|4502.77|4502.37|4503.77|4503.37|4504.52|4504.12|4502.77|4502.37|929
1644525630000|2022-02-10 20:40:30|4504.27|4503.87|4503.52|4503.12|4504.27|4503.87|4503.52|4503.12|580
1644525640000|2022-02-10 20:40:40|4503.27|4502.87|4502.02|4501.62|4503.52|4503.12|4502.02|4501.62|685
1644525650000|2022-02-10 20:40:50|4502.27|4501.87|4502.52|4502.12|4503.02|4502.62|4501.77|4501.37|580
1644525660000|2022-02-10 20:41:00|4503.02|4502.62|4503.02|4502.62|4504.27|4503.87|4502.77|4502.37|556
1644525670000|2022-02-10 20:41:10|4502.77|4502.37|4503.02|4502.62|4503.27|4502.87|4502.27|4501.87|518
1644525680000|2022-02-10 20:41:20|4502.77|4502.37|4500.02|4499.62|4503.02|4502.62|4500.02|4499.62|1073
1644525690000|2022-02-10 20:41:30|4499.77|4499.37|4499.27|4498.87|4499.77|4499.37|4498.27|4497.87|1482
1644525700000|2022-02-10 20:41:40|4499.02|4498.62|4499.77|4499.37|4500.02|4499.62|4498.77|4498.37|625
1644525710000|2022-02-10 20:41:50|4500.02|4499.62|4498.27|4497.87|4500.02|4499.62|4498.02|4497.62|825
1644525720000|2022-02-10 20:42:00|4498.02|4497.62|4498.52|4498.12|4498.52|4498.12|4497.02|4496.62|1013
1644525730000|2022-02-10 20:42:10|4498.77|4498.37|4497.27|4496.87|4498.77|4498.37|4497.02|4496.62|550
1644525740000|2022-02-10 20:42:20|4497.14|4496.74|4496.77|4496.37|4497.14|4496.74|4496.02|4495.62|722
1644525750000|2022-02-10 20:42:30|4496.52|4496.12|4496.27|4495.87|4496.52|4496.12|4495.02|4494.62|1138
1644525760000|2022-02-10 20:42:40|4496.02|4495.62|4495.27|4494.87|4496.52|4496.12|4495.27|4494.87|1219
1644525770000|2022-02-10 20:42:50|4495.14|4494.74|4494.02|4493.62|4495.77|4495.37|4494.02|4493.62|689
1644525780000|2022-02-10 20:43:00|4493.89|4493.49|4494.27|4493.87|4495.27|4494.87|4493.52|4493.12|1408
1644525790000|2022-02-10 20:43:10|4494.77|4494.37|4493.77|4493.37|4494.77|4494.37|4493.77|4493.37|722
1644525800000|2022-02-10 20:43:20|4493.52|4493.12|4494.02|4493.62|4494.52|4494.12|4493.27|4492.87|1008
1644525810000|2022-02-10 20:43:30|4494.27|4493.87|4493.27|4492.87|4494.77|4494.37|4493.27|4492.87|739
1644525820000|2022-02-10 20:43:40|4493.39|4492.99|4496.52|4496.12|4496.77|4496.37|4493.39|4492.99|878
1644525830000|2022-02-10 20:43:50|4496.77|4496.37|4497.02|4496.62|4497.27|4496.87|4496.52|4496.12|842
1644525840000|2022-02-10 20:44:00|4496.77|4496.37|4497.77|4497.37|4499.02|4498.62|4496.77|4496.37|1006
1644525850000|2022-02-10 20:44:10|4498.27|4497.87|4495.52|4495.12|4498.27|4497.87|4495.52|4495.12|778
1644525860000|2022-02-10 20:44:20|4495.64|4495.24|4495.02|4494.62|4496.02|4495.62|4494.52|4494.12|823
1644525870000|2022-02-10 20:44:30|4494.77|4494.37|4494.77|4494.37|4495.02|4494.62|4494.27|4493.87|532
1644525880000|2022-02-10 20:44:40|4494.89|4494.49|4494.77|4494.37|4495.27|4494.87|4494.77|4494.37|604
1644525890000|2022-02-10 20:44:50|4495.02|4494.62|4495.27|4494.87|4496.52|4496.12|4495.02|4494.62|575
1644525900000|2022-02-10 20:45:00|4495.02|4494.62|4494.52|4494.12|4495.27|4494.87|4492.27|4491.87|1838
1644525910000|2022-02-10 20:45:10|4494.27|4493.87|4495.27|4494.87|4496.02|4495.62|4494.27|4493.87|1037
1644525920000|2022-02-10 20:45:20|4495.52|4495.12|4493.77|4493.37|4496.52|4496.12|4493.52|4493.12|836
1644525930000|2022-02-10 20:45:30|4493.52|4493.12|4493.52|4493.12|4493.77|4493.37|4492.52|4492.12|855
1644525940000|2022-02-10 20:45:40|4493.77|4493.37|4493.02|4492.62|4493.77|4493.37|4492.39|4491.99|733
1644525950000|2022-02-10 20:45:50|4492.77|4492.37|4492.27|4491.87|4493.52|4493.12|4492.02|4491.62|773
1644525960000|2022-02-10 20:46:00|4492.14|4491.74|4491.27|4490.87|4493.02|4492.62|4491.27|4490.87|1728
1644525970000|2022-02-10 20:46:10|4491.52|4491.12|4491.02|4490.62|4491.52|4491.12|4491.02|4490.62|1616
1644525980000|2022-02-10 20:46:20|4491.27|4490.87|4491.02|4490.62|4491.27|4490.87|4490.27|4489.87|1818
1644525990000|2022-02-10 20:46:30|4491.27|4490.87|4492.77|4492.37|4493.02|4492.62|4491.02|4490.62|1104
1644526000000|2022-02-10 20:46:40|4492.52|4492.12|4491.27|4490.87|4492.52|4492.12|4491.02|4490.62|696
1644526010000|2022-02-10 20:46:50|4491.02|4490.62|4490.02|4489.62|4491.27|4490.87|4489.52|4489.12|1220
1644526020000|2022-02-10 20:47:00|4490.27|4489.87|4489.77|4489.37|4490.52|4490.12|4489.02|4488.62|1572
1644526030000|2022-02-10 20:47:10|4490.02|4489.62|4488.77|4488.37|4490.27|4489.87|4488.77|4488.37|762
1644526040000|2022-02-10 20:47:20|4488.52|4488.12|4488.52|4488.12|4489.02|4488.62|4488.27|4487.87|1361
1644526050000|2022-02-10 20:47:30|4488.27|4487.87|4488.77|4488.37|4489.27|4488.87|4488.27|4487.87|795
1644526060000|2022-02-10 20:47:40|4489.02|4488.62|4488.77|4488.37|4489.77|4489.37|4488.64|4488.24|886
1644526070000|2022-02-10 20:47:50|4489.02|4488.62|4490.02|4489.62|4490.27|4489.87|4488.52|4488.12|927
1644526080000|2022-02-10 20:48:00|4489.77|4489.37|4489.02|4488.62|4490.27|4489.87|4489.02|4488.62|741
1644526090000|2022-02-10 20:48:10|4488.77|4488.37|4488.89|4488.49|4490.27|4489.87|4488.52|4488.12|1488
1644526100000|2022-02-10 20:48:20|4488.77|4488.37|4488.52|4488.12|4489.52|4489.12|4488.27|4487.87|572
1644526110000|2022-02-10 20:48:30|4488.27|4487.87|4486.77|4486.37|4488.52|4488.12|4486.77|4486.37|1589
1644526120000|2022-02-10 20:48:40|4487.02|4486.62|4486.02|4485.62|4487.52|4487.12|4486.02|4485.62|846
1644526130000|2022-02-10 20:48:50|4485.77|4485.37|4486.27|4485.87|4486.77|4486.37|4485.77|4485.37|985
1644526140000|2022-02-10 20:49:00|4485.77|4485.37|4485.52|4485.12|4486.52|4486.12|4485.52|4485.12|1191
1644526150000|2022-02-10 20:49:10|4485.27|4484.87|4485.27|4484.87|4486.02|4485.62|4485.02|4484.62|813
1644526160000|2022-02-10 20:49:20|4485.39|4484.99|4485.02|4484.62|4486.27|4485.87|4485.02|4484.62|904
1644526170000|2022-02-10 20:49:30|4485.27|4484.87|4486.77|4486.37|4487.27|4486.87|4485.27|4484.87|1167
1644526180000|2022-02-10 20:49:40|4487.14|4486.74|4490.14|4489.74|4490.52|4490.12|4486.77|4486.37|1538
1644526190000|2022-02-10 20:49:50|4490.02|4489.62|4490.02|4489.62|4490.27|4489.87|4488.77|4488.37|1462
1644526200000|2022-02-10 20:50:00|4489.27|4488.87|4487.64|4487.24|4489.27|4488.87|4484.77|4484.37|3646
1644526210000|2022-02-10 20:50:10|4487.77|4487.37|4485.14|4484.74|4487.77|4487.37|4484.77|4484.37|1953
1644526220000|2022-02-10 20:50:20|4485.02|4484.62|4485.52|4485.12|4486.27|4485.87|4484.02|4483.62|1671
1644526230000|2022-02-10 20:50:30|4485.77|4485.37|4487.52|4487.12|4487.77|4487.37|4485.27|4484.87|1760
1644526240000|2022-02-10 20:50:40|4487.77|4487.37|4486.52|4486.12|4487.77|4487.37|4486.27|4485.87|742
1644526250000|2022-02-10 20:50:50|4486.77|4486.37|4488.39|4487.99|4488.77|4488.37|4486.14|4485.74|1291
1644526260000|2022-02-10 20:51:00|4488.02|4487.62|4487.52|4487.12|4488.27|4487.87|4487.27|4486.87|1286
1644526270000|2022-02-10 20:51:10|4487.27|4486.87|4487.77|4487.37|4487.77|4487.37|4485.77|4485.37|1248
1644526280000|2022-02-10 20:51:20|4488.52|4488.12|4489.27|4488.87|4489.52|4489.12|4487.64|4487.24|1515
1644526290000|2022-02-10 20:51:30|4489.02|4488.62|4490.02|4489.62|4490.77|4490.37|4488.02|4487.62|2460
1644526300000|2022-02-10 20:51:40|4490.14|4489.74|4494.27|4493.87|4495.02|4494.62|4490.14|4489.74|2707
1644526310000|2022-02-10 20:51:50|4494.02|4493.62|4494.02|4493.62|4495.27|4494.87|4493.77|4493.37|1364
1644526320000|2022-02-10 20:52:00|4494.27|4493.87|4496.27|4495.87|4496.27|4495.87|4494.27|4493.87|1665
1644526330000|2022-02-10 20:52:10|4496.02|4495.62|4497.77|4497.37|4498.52|4498.12|4494.77|4494.37|1898
1644526340000|2022-02-10 20:52:20|4498.02|4497.62|4499.77|4499.37|4500.02|4499.62|4498.02|4497.62|1652
1644526350000|2022-02-10 20:52:30|4500.02|4499.62|4499.77|4499.37|4500.89|4500.49|4499.02|4498.62|1870
1644526360000|2022-02-10 20:52:40|4499.52|4499.12|4498.52|4498.12|4500.89|4500.49|4498.52|4498.12|1495
1644526370000|2022-02-10 20:52:50|4498.27|4497.87|4496.27|4495.87|4498.64|4498.24|4496.14|4495.74|1799
1644526380000|2022-02-10 20:53:00|4496.52|4496.12|4495.27|4494.87|4497.14|4496.74|4495.27|4494.87|2061
1644526390000|2022-02-10 20:53:10|4495.02|4494.62|4496.77|4496.37|4497.27|4496.87|4494.27|4493.87|1790
1644526400000|2022-02-10 20:53:20|4496.52|4496.12|4496.27|4495.87|4497.27|4496.87|4496.02|4495.62|1002
1644526410000|2022-02-10 20:53:30|4496.02|4495.62|4495.27|4494.87|4496.77|4496.37|4494.77|4494.37|1000
1644526420000|2022-02-10 20:53:40|4495.52|4495.12|4495.64|4495.24|4495.77|4495.37|4494.52|4494.12|1010
1644526430000|2022-02-10 20:53:50|4495.52|4495.12|4493.89|4493.49|4495.64|4495.24|4493.27|4492.87|1132
1644526440000|2022-02-10 20:54:00|4494.52|4494.12|4494.89|4494.49|4495.27|4494.87|4494.02|4493.62|1440
1644526450000|2022-02-10 20:54:10|4495.02|4494.62|4498.02|4497.62|4498.02|4497.62|4495.02|4494.62|1174
1644526460000|2022-02-10 20:54:20|4497.77|4497.37|4496.02|4495.62|4497.77|4497.37|4496.02|4495.62|901
1644526470000|2022-02-10 20:54:30|4495.77|4495.37|4495.27|4494.87|4495.77|4495.37|4495.02|4494.62|987
1644526480000|2022-02-10 20:54:40|4494.02|4493.62|4494.02|4493.62|4494.02|4493.62|4492.27|4491.87|1980
1644526490000|2022-02-10 20:54:50|4494.27|4493.87|4494.27|4493.87|4494.52|4494.12|4494.27|4493.87|87
1644526500000|2022-02-10 20:55:00|4494.02|4493.62|4503.02|4502.62|4503.89|4503.49|4494.02|4493.62|6482
1644526510000|2022-02-10 20:55:10|4503.27|4502.87|4504.77|4504.37|4505.27|4504.87|4502.52|4502.12|2681
1644526520000|2022-02-10 20:55:20|4504.89|4504.49|4504.27|4503.87|4505.77|4505.37|4503.77|4503.37|2529
1644526530000|2022-02-10 20:55:30|4504.02|4503.62|4508.77|4508.37|4508.77|4508.37|4503.52|4503.12|3262
1644526540000|2022-02-10 20:55:40|4509.27|4508.87|4510.02|4509.62|4511.52|4511.12|4508.77|4508.37|2558
1644526550000|2022-02-10 20:55:50|4510.27|4509.87|4509.39|4508.99|4511.52|4511.12|4509.39|4508.99|2135
1644526560000|2022-02-10 20:56:00|4509.52|4509.12|4509.77|4509.37|4510.77|4510.37|4508.77|4508.37|2322
1644526570000|2022-02-10 20:56:10|4510.02|4509.62|4509.27|4508.87|4510.27|4509.87|4509.02|4508.62|1594
1644526580000|2022-02-10 20:56:20|4508.14|4507.74|4507.77|4507.37|4508.52|4508.12|4507.02|4506.62|2459
1644526590000|2022-02-10 20:56:30|4507.52|4507.12|4507.27|4506.87|4508.52|4508.12|4507.27|4506.87|895
1644526600000|2022-02-10 20:56:40|4507.02|4506.62|4506.02|4505.62|4507.27|4506.87|4506.02|4505.62|1292
1644526610000|2022-02-10 20:56:50|4506.27|4505.87|4505.77|4505.37|4507.52|4507.12|4505.52|4505.12|1579
1644526620000|2022-02-10 20:57:00|4505.52|4505.12|4504.52|4504.12|4505.77|4505.37|4504.27|4503.87|1920
1644526630000|2022-02-10 20:57:10|4504.77|4504.37|4503.27|4502.87|4504.77|4504.37|4503.27|4502.87|1648
1644526640000|2022-02-10 20:57:20|4503.52|4503.12|4505.02|4504.62|4505.02|4504.62|4503.27|4502.87|1360
1644526650000|2022-02-10 20:57:30|4505.27|4504.87|4504.77|4504.37|4506.02|4505.62|4504.27|4503.87|1475
1644526660000|2022-02-10 20:57:40|4505.27|4504.87|4505.02|4504.62|4505.52|4505.12|4503.77|4503.37|1155
1644526670000|2022-02-10 20:57:50|4504.77|4504.37|4504.52|4504.12|4505.27|4504.87|4504.27|4503.87|1122
1644526680000|2022-02-10 20:58:00|4504.39|4503.99|4505.02|4504.62|4505.52|4505.12|4503.77|4503.37|1739
1644526690000|2022-02-10 20:58:10|4505.27|4504.87|4507.52|4507.12|4507.52|4507.12|4505.27|4504.87|1798
1644526700000|2022-02-10 20:58:20|4508.52|4508.12|4507.52|4507.12|4508.52|4508.12|4507.02|4506.62|1952
1644526710000|2022-02-10 20:58:30|4507.77|4507.37|4509.02|4508.62|4509.02|4508.62|4507.02|4506.62|1475
1644526720000|2022-02-10 20:58:40|4508.77|4508.37|4508.52|4508.12|4509.02|4508.62|4508.27|4507.87|1513
1644526730000|2022-02-10 20:58:50|4508.64|4508.24|4509.27|4508.87|4509.52|4509.12|4508.64|4508.24|1750
1644526740000|2022-02-10 20:59:00|4509.02|4508.62|4506.52|4506.12|4509.02|4508.62|4505.52|4505.12|4186
1644526750000|2022-02-10 20:59:10|4506.77|4506.37|4509.02|4508.62|4509.77|4509.37|4506.77|4506.37|4597
1644526760000|2022-02-10 20:59:20|4508.77|4508.37|4507.52|4507.12|4510.27|4509.87|4507.52|4507.12|5201
1644526770000|2022-02-10 20:59:30|4507.77|4507.37|4506.27|4505.87|4508.02|4507.62|4506.02|4505.62|6495
1644526780000|2022-02-10 20:59:40|4506.52|4506.12|4506.27|4505.87|4507.77|4507.37|4506.02|4505.62|7661
1644526790000|2022-02-10 20:59:50|4506.52|4506.12|4506.27|4505.87|4507.02|4506.62|4502.02|4501.62|25366
1644526800000|2022-02-10 21:00:00|4506.09|4505.69|4504.19|4503.59|4506.19|4505.69|4504.19|4503.59|9306
1644526810000|2022-02-10 21:00:10|4504.44|4503.84|4503.69|4503.09|4505.69|4505.09|4503.44|4502.84|3293
1644526820000|2022-02-10 21:00:20|4503.94|4503.34|4501.44|4500.84|4503.94|4503.34|4501.44|4500.84|2829
1644526830000|2022-02-10 21:00:30|4501.69|4501.09|4501.94|4501.34|4502.44|4501.84|4501.69|4501.09|1597
1644526840000|2022-02-10 21:00:40|4502.19|4501.59|4502.19|4501.59|4503.19|4502.59|4501.69|4501.09|1759
1644526850000|2022-02-10 21:00:50|4502.44|4501.84|4501.94|4501.34|4502.94|4502.34|4501.94|4501.34|940
1644526860000|2022-02-10 21:01:00|4501.69|4501.09|4502.19|4501.59|4502.44|4501.84|4501.44|4500.84|901
1644526870000|2022-02-10 21:01:10|4501.94|4501.34|4502.44|4501.84|4502.44|4501.84|4501.19|4500.59|895
1644526880000|2022-02-10 21:01:20|4502.19|4501.59|4501.19|4500.59|4502.44|4501.84|4501.19|4500.59|685
1644526890000|2022-02-10 21:01:30|4501.44|4500.84|4501.94|4501.34|4501.94|4501.34|4501.31|4500.71|719
1644526900000|2022-02-10 21:01:40|4501.69|4501.09|4501.94|4501.34|4501.94|4501.34|4501.31|4500.71|487
1644526910000|2022-02-10 21:01:50|4501.69|4501.09|4500.44|4499.84|4501.94|4501.34|4500.44|4499.84|930
1644526920000|2022-02-10 21:02:00|4500.31|4499.71|4500.19|4499.59|4500.44|4499.84|4499.69|4499.09|773
1644526930000|2022-02-10 21:02:10|4499.94|4499.34|4500.94|4500.34|4500.94|4500.34|4499.94|4499.34|729
1644526940000|2022-02-10 21:02:20|4500.44|4499.84|4500.44|4499.84|4500.69|4500.09|4500.44|4499.84|299
1644526950000|2022-02-10 21:02:30|4500.19|4499.59|4500.19|4499.59|4500.44|4499.84|4500.19|4499.59|527
1644526960000|2022-02-10 21:02:40|4500.69|4500.09|4501.94|4501.34|4502.19|4501.59|4500.69|4500.09|860
1644526970000|2022-02-10 21:02:50|4502.19|4501.59|4500.94|4500.34|4502.19|4501.59|4500.94|4500.34|582
1644526980000|2022-02-10 21:03:00|4501.19|4500.59|4500.44|4499.84|4501.56|4500.96|4500.44|4499.84|486
1644526990000|2022-02-10 21:03:10|4500.19|4499.59|4500.44|4499.84|4500.69|4500.09|4499.94|4499.34|421
1644527000000|2022-02-10 21:03:20|4500.31|4499.71|4499.69|4499.09|4500.31|4499.71|4499.69|4499.09|475
1644527010000|2022-02-10 21:03:30|4499.81|4499.21|4499.69|4499.09|4499.94|4499.34|4499.44|4498.84|410
1644527020000|2022-02-10 21:03:40|4499.94|4499.34|4500.19|4499.59|4500.44|4499.84|4499.94|4499.34|365
1644527030000|2022-02-10 21:03:50|4499.94|4499.34|4500.19|4499.59|4500.44|4499.84|4499.69|4499.09|435
1644527040000|2022-02-10 21:04:00|4500.44|4499.84|4500.94|4500.34|4501.44|4500.84|4500.44|4499.84|437
1644527050000|2022-02-10 21:04:10|4501.19|4500.59|4501.44|4500.84|4501.94|4501.34|4500.94|4500.34|311
1644527060000|2022-02-10 21:04:20|4501.31|4500.71|4500.44|4499.84|4501.44|4500.84|4500.44|4499.84|474
1644527070000|2022-02-10 21:04:30|4500.69|4500.09|4500.94|4500.34|4500.94|4500.34|4500.44|4499.84|252
1644527080000|2022-02-10 21:04:40|4501.19|4500.59|4501.19|4500.59|4501.69|4501.09|4500.94|4500.34|438
1644527090000|2022-02-10 21:04:50|4501.44|4500.84|4501.81|4501.21|4501.94|4501.34|4501.19|4500.59|292
1644527100000|2022-02-10 21:05:00|4502.19|4501.59|4502.69|4502.09|4502.94|4502.34|4502.19|4501.59|648
1644527110000|2022-02-10 21:05:10|4502.44|4501.84|4502.69|4502.09|4503.19|4502.59|4502.44|4501.84|298
1644527120000|2022-02-10 21:05:20|4502.44|4501.84|4502.69|4502.09|4502.69|4502.09|4502.19|4501.59|274
1644527130000|2022-02-10 21:05:30|4502.44|4501.84|4502.69|4502.09|4502.69|4502.09|4502.19|4501.59|221
1644527140000|2022-02-10 21:05:40|4503.19|4502.59|4503.94|4503.34|4504.19|4503.59|4503.06|4502.46|615
1644527150000|2022-02-10 21:05:50|4503.69|4503.09|4504.44|4503.84|4504.69|4504.09|4503.69|4503.09|473
1644527160000|2022-02-10 21:06:00|4504.69|4504.09|4504.69|4504.09|4505.19|4504.59|4504.44|4503.84|385
1644527170000|2022-02-10 21:06:10|4504.81|4504.21|4505.44|4504.84|4505.44|4504.84|4504.69|4504.09|260
1644527180000|2022-02-10 21:06:20|4505.56|4504.96|4505.19|4504.59|4505.69|4505.09|4504.94|4504.34|308
1644527190000|2022-02-10 21:06:30|4505.06|4504.46|4503.69|4503.09|4505.06|4504.46|4503.69|4503.09|253
1644527200000|2022-02-10 21:06:40|4503.44|4502.84|4503.19|4502.59|4503.44|4502.84|4503.19|4502.59|185
1644527210000|2022-02-10 21:06:50|4503.44|4502.84|4503.19|4502.59|4503.44|4502.84|4502.69|4502.09|336
1644527220000|2022-02-10 21:07:00|4502.94|4502.34|4502.94|4502.34|4503.19|4502.59|4502.69|4502.09|202
1644527230000|2022-02-10 21:07:10|4502.81|4502.21|4502.94|4502.34|4502.94|4502.34|4502.44|4501.84|181
1644527240000|2022-02-10 21:07:20|4502.69|4502.09|4502.94|4502.34|4502.94|4502.34|4502.19|4501.59|306
1644527250000|2022-02-10 21:07:30|4503.19|4502.59|4502.69|4502.09|4503.44|4502.84|4502.69|4502.09|250
1644527260000|2022-02-10 21:07:40|4502.94|4502.34|4502.19|4501.59|4502.94|4502.34|4502.19|4501.59|157
1644527270000|2022-02-10 21:07:50|4501.94|4501.34|4501.94|4501.34|4502.19|4501.59|4501.69|4501.09|388
1644527280000|2022-02-10 21:08:00|||||||||151
1644527290000|2022-02-10 21:08:10|4501.81|4501.21|4501.69|4501.09|4501.94|4501.34|4501.69|4501.09|166
1644527300000|2022-02-10 21:08:20|4501.94|4501.34|4502.19|4501.59|4502.69|4502.09|4501.94|4501.34|308
1644527310000|2022-02-10 21:08:30|4501.94|4501.34|4501.94|4501.34|4501.94|4501.34|4501.69|4501.09|180
1644527320000|2022-02-10 21:08:40|4501.81|4501.21|4501.94|4501.34|4502.06|4501.46|4501.81|4501.21|146
1644527330000|2022-02-10 21:08:50|4502.19|4501.59|4502.44|4501.84|4502.44|4501.84|4501.69|4501.09|291
1644527340000|2022-02-10 21:09:00|4502.31|4501.71|4502.44|4501.84|4502.44|4501.84|4502.19|4501.59|203
1644527350000|2022-02-10 21:09:10|4502.19|4501.59|4502.44|4501.84|4502.69|4502.09|4502.06|4501.46|238
1644527360000|2022-02-10 21:09:20|4502.56|4501.96|4502.69|4502.09|4502.94|4502.34|4502.56|4501.96|238
1644527370000|2022-02-10 21:09:30|4502.44|4501.84|4503.44|4502.84|4503.69|4503.09|4502.44|4501.84|228
1644527380000|2022-02-10 21:09:40|4503.19|4502.59|4503.19|4502.59|4503.69|4503.09|4503.19|4502.59|249
1644527390000|2022-02-10 21:09:50|4503.44|4502.84|4503.19|4502.59|4503.44|4502.84|4503.19|4502.59|166
1644527400000|2022-02-10 21:10:00|4502.94|4502.34|4502.94|4502.34|4503.44|4502.84|4502.69|4502.09|241
1644527410000|2022-02-10 21:10:10|4503.19|4502.59|4502.19|4501.59|4503.31|4502.71|4502.19|4501.59|238
1644527420000|2022-02-10 21:10:20|4502.44|4501.84|4501.94|4501.34|4502.44|4501.84|4501.94|4501.34|112
1644527430000|2022-02-10 21:10:30|4502.19|4501.59|4502.19|4501.59|4502.44|4501.84|4501.94|4501.34|179
1644527440000|2022-02-10 21:10:40|4502.31|4501.71|4502.19|4501.59|4502.44|4501.84|4502.19|4501.59|112
1644527450000|2022-02-10 21:10:50|4502.06|4501.46|4501.94|4501.34|4502.44|4501.84|4501.94|4501.34|163
1644527460000|2022-02-10 21:11:00|4501.81|4501.21|4501.69|4501.09|4501.94|4501.34|4501.19|4500.59|432
1644527470000|2022-02-10 21:11:10|4501.44|4500.84|4501.44|4500.84|4501.44|4500.84|4500.94|4500.34|267
1644527480000|2022-02-10 21:11:20|4501.31|4500.71|4501.19|4500.59|4501.44|4500.84|4501.19|4500.59|128
1644527490000|2022-02-10 21:11:30|4500.94|4500.34|4500.69|4500.09|4500.94|4500.34|4500.69|4500.09|393
1644527500000|2022-02-10 21:11:40|4500.44|4499.84|4499.94|4499.34|4500.44|4499.84|4499.44|4498.84|531
1644527510000|2022-02-10 21:11:50|4499.69|4499.09|4499.69|4499.09|4500.19|4499.59|4499.69|4499.09|188
1644527520000|2022-02-10 21:12:00|4499.56|4498.96|4498.94|4498.34|4499.69|4499.09|4498.69|4498.09|395
1644527530000|2022-02-10 21:12:10|4498.81|4498.21|4498.19|4497.59|4498.81|4498.21|4497.94|4497.34|281
1644527540000|2022-02-10 21:12:20|4498.44|4497.84|4498.44|4497.84|4498.69|4498.09|4498.19|4497.59|255
1644527550000|2022-02-10 21:12:30|4498.69|4498.09|4498.19|4497.59|4498.94|4498.34|4498.19|4497.59|160
1644527560000|2022-02-10 21:12:40|4497.94|4497.34|4497.94|4497.34|4498.19|4497.59|4497.69|4497.09|257
1644527570000|2022-02-10 21:12:50|4497.69|4497.09|4497.94|4497.34|4497.94|4497.34|4497.44|4496.84|420
1644527580000|2022-02-10 21:13:00|4497.81|4497.21|4497.94|4497.34|4497.94|4497.34|4497.44|4496.84|393
1644527590000|2022-02-10 21:13:10|4498.19|4497.59|4497.81|4497.21|4498.19|4497.59|4497.69|4497.09|274
1644527600000|2022-02-10 21:13:20|4497.69|4497.09|4500.19|4499.59|4500.19|4499.59|4497.69|4497.09|340
1644527610000|2022-02-10 21:13:30|4499.94|4499.34|4500.44|4499.84|4500.94|4500.34|4499.69|4499.09|617
1644527620000|2022-02-10 21:13:40|4500.69|4500.09|4500.81|4500.21|4500.94|4500.34|4500.44|4499.84|353
1644527630000|2022-02-10 21:13:50|4500.94|4500.34|4500.94|4500.34|4501.19|4500.59|4500.69|4500.09|173
1644527640000|2022-02-10 21:14:00|4500.81|4500.21|4500.94|4500.34|4500.94|4500.34|4500.19|4499.59|406
1644527650000|2022-02-10 21:14:10|4501.19|4500.59|4500.69|4500.09|4501.19|4500.59|4500.69|4500.09|433
1644527660000|2022-02-10 21:14:20|||||||||127
1644527670000|2022-02-10 21:14:30|4500.44|4499.84|4500.94|4500.34|4500.94|4500.34|4500.44|4499.84|169
1644527680000|2022-02-10 21:14:40|4501.19|4500.59|4500.69|4500.09|4501.44|4500.84|4500.69|4500.09|360
1644527690000|2022-02-10 21:14:50|4500.44|4499.84|4499.81|4499.21|4500.44|4499.84|4499.44|4498.84|325
1644527700000|2022-02-10 21:15:00|4499.94|4499.34|4499.69|4499.09|4500.19|4499.59|4498.94|4498.34|297
1644527710000|2022-02-10 21:15:10|4499.94|4499.34|4499.44|4498.84|4500.19|4499.59|4499.44|4498.84|76
1644527720000|2022-02-10 21:15:20|4499.69|4499.09|4499.31|4498.71|4499.69|4499.09|4499.19|4498.59|56
1644527730000|2022-02-10 21:15:30|4499.19|4498.59|4499.19|4498.59|4499.19|4498.59|4498.94|4498.34|28
1644527740000|2022-02-10 21:15:40|4499.44|4498.84|4498.94|4498.34|4499.44|4498.84|4498.94|4498.34|67
1644527750000|2022-02-10 21:15:50|4499.06|4498.46|4498.94|4498.34|4499.19|4498.59|4498.94|4498.34|26
1644527760000|2022-02-10 21:16:00|4499.06|4498.46|4498.19|4497.59|4499.19|4498.59|4497.94|4497.34|196
1644527770000|2022-02-10 21:16:10|4498.06|4497.46|4498.44|4497.84|4498.94|4498.34|4498.06|4497.46|193
1644527780000|2022-02-10 21:16:20|4498.69|4498.09|4498.69|4498.09|4498.69|4498.09|4498.56|4497.96|31
1644527790000|2022-02-10 21:16:30|4498.44|4497.84|4498.19|4497.59|4498.44|4497.84|4498.19|4497.59|31
1644527800000|2022-02-10 21:16:40|4497.94|4497.34|4497.69|4497.09|4497.94|4497.34|4497.69|4497.09|45
1644527810000|2022-02-10 21:16:50|4497.81|4497.21|4498.44|4497.84|4498.44|4497.84|4497.69|4497.09|114
1644527820000|2022-02-10 21:17:00|4498.31|4497.71|4498.19|4497.59|4498.31|4497.71|4497.81|4497.21|87
1644527830000|2022-02-10 21:17:10|4498.06|4497.46|4498.19|4497.59|4498.44|4497.84|4498.06|4497.46|72
1644527840000|2022-02-10 21:17:20|4497.94|4497.34|4498.44|4497.84|4498.44|4497.84|4497.94|4497.34|83
1644527850000|2022-02-10 21:17:30|4498.69|4498.09|4498.69|4498.09|4498.94|4498.34|4498.56|4497.96|83
1644527860000|2022-02-10 21:17:40|4498.44|4497.84|4498.06|4497.46|4498.56|4497.96|4497.94|4497.34|70
1644527870000|2022-02-10 21:17:50|4497.94|4497.34|4497.94|4497.34|4498.06|4497.46|4497.69|4497.09|62
1644527880000|2022-02-10 21:18:00|4498.06|4497.46|4497.94|4497.34|4498.19|4497.59|4497.94|4497.34|84
1644527890000|2022-02-10 21:18:10|4498.19|4497.59|4497.94|4497.34|4498.19|4497.59|4497.94|4497.34|51
1644527900000|2022-02-10 21:18:20|4498.19|4497.59|4497.69|4497.09|4498.19|4497.59|4497.69|4497.09|52
1644527910000|2022-02-10 21:18:30|4497.81|4497.21|4497.69|4497.09|4497.81|4497.21|4497.19|4496.59|165
1644527920000|2022-02-10 21:18:40|4497.44|4496.84|4497.69|4497.09|4497.69|4497.09|4497.44|4496.84|62
1644527930000|2022-02-10 21:18:50|4497.81|4497.21|4497.19|4496.59|4498.06|4497.46|4497.19|4496.59|186
1644527940000|2022-02-10 21:19:00|4496.94|4496.34|4496.69|4496.09|4496.94|4496.34|4496.69|4496.09|99
1644527950000|2022-02-10 21:19:10|4496.44|4495.84|4496.19|4495.59|4496.44|4495.84|4495.94|4495.34|255
1644527960000|2022-02-10 21:19:20|4496.44|4495.84|4495.94|4495.34|4496.44|4495.84|4495.81|4495.21|45
1644527970000|2022-02-10 21:19:30|4496.19|4495.59|4495.94|4495.34|4496.44|4495.84|4495.94|4495.34|45
1644527980000|2022-02-10 21:19:40|4496.19|4495.59|4495.94|4495.34|4496.19|4495.59|4495.94|4495.34|48
1644527990000|2022-02-10 21:19:50|4495.81|4495.21|4495.69|4495.09|4496.44|4495.84|4495.19|4494.59|262
1644528000000|2022-02-10 21:20:00|4495.94|4495.34|4495.44|4494.84|4495.94|4495.34|4495.19|4494.59|94
1644528010000|2022-02-10 21:20:10|4495.19|4494.59|4495.44|4494.84|4495.56|4494.96|4495.19|4494.59|46
1644528020000|2022-02-10 21:20:20|4495.19|4494.59|4494.94|4494.34|4495.19|4494.59|4494.94|4494.34|55
1644528030000|2022-02-10 21:20:30|4495.19|4494.59|4494.94|4494.34|4495.19|4494.59|4494.81|4494.21|142
1644528040000|2022-02-10 21:20:40|4495.06|4494.46|4495.19|4494.59|4495.19|4494.59|4495.06|4494.46|58
1644528050000|2022-02-10 21:20:50|4495.06|4494.46|4494.94|4494.34|4495.06|4494.46|4494.81|4494.21|44
1644528060000|2022-02-10 21:21:00|4494.69|4494.09|4494.94|4494.34|4494.94|4494.34|4494.69|4494.09|26
1644528070000|2022-02-10 21:21:10|4495.06|4494.46|4494.94|4494.34|4495.44|4494.84|4494.94|4494.34|134
1644528080000|2022-02-10 21:21:20|4494.69|4494.09|4494.44|4493.84|4494.69|4494.09|4494.44|4493.84|52
1644528090000|2022-02-10 21:21:30|4494.19|4493.59|4493.81|4493.21|4494.19|4493.59|4493.69|4493.09|159
1644528100000|2022-02-10 21:21:40|4493.94|4493.34|4493.69|4493.09|4493.94|4493.34|4493.69|4493.09|37
1644528110000|2022-02-10 21:21:50|4493.56|4492.96|4493.44|4492.84|4493.56|4492.96|4493.19|4492.59|105
1644528120000|2022-02-10 21:22:00|4493.69|4493.09|4493.19|4492.59|4493.94|4493.34|4493.19|4492.59|107
1644528130000|2022-02-10 21:22:10|4492.94|4492.34|4492.69|4492.09|4492.94|4492.34|4492.69|4492.09|130
1644528140000|2022-02-10 21:22:20|4492.44|4491.84|4492.69|4492.09|4492.69|4492.09|4492.19|4491.59|134
1644528150000|2022-02-10 21:22:30|4492.44|4491.84|4492.94|4492.34|4493.19|4492.59|4492.44|4491.84|93
1644528160000|2022-02-10 21:22:40|4492.69|4492.09|4492.94|4492.34|4492.94|4492.34|4492.56|4491.96|86
1644528170000|2022-02-10 21:22:50|4493.19|4492.59|4493.31|4492.71|4493.31|4492.71|4492.94|4492.34|102
1644528180000|2022-02-10 21:23:00|4493.44|4492.84|4493.19|4492.59|4493.44|4492.84|4493.19|4492.59|53
1644528190000|2022-02-10 21:23:10|4492.94|4492.34|4492.69|4492.09|4493.19|4492.59|4492.69|4492.09|45
1644528200000|2022-02-10 21:23:20|4492.94|4492.34|4492.94|4492.34|4492.94|4492.34|4492.69|4492.09|20
1644528210000|2022-02-10 21:23:30|4492.81|4492.21|4492.94|4492.34|4492.94|4492.34|4492.69|4492.09|82
1644528220000|2022-02-10 21:23:40|4493.19|4492.59|4493.06|4492.46|4493.19|4492.59|4492.94|4492.34|33
1644528230000|2022-02-10 21:23:50|4492.94|4492.34|4493.19|4492.59|4493.19|4492.59|4492.94|4492.34|51
1644528240000|2022-02-10 21:24:00|4492.94|4492.34|4493.44|4492.84|4493.44|4492.84|4492.94|4492.34|51
1644528250000|2022-02-10 21:24:10|4493.69|4493.09|4493.69|4493.09|4494.19|4493.59|4493.69|4493.09|181
1644528260000|2022-02-10 21:24:20|4493.94|4493.34|4493.94|4493.34|4494.19|4493.59|4493.69|4493.09|121
1644528270000|2022-02-10 21:24:30|4494.19|4493.59|4494.19|4493.59|4494.19|4493.59|4493.94|4493.34|101
1644528280000|2022-02-10 21:24:40|4493.94|4493.34|4493.69|4493.09|4493.94|4493.34|4493.69|4493.09|41
1644528290000|2022-02-10 21:24:50|4493.31|4492.71|4493.19|4492.59|4493.31|4492.71|4493.19|4492.59|57
1644528300000|2022-02-10 21:25:00|4492.69|4492.09|4492.69|4492.09|4492.69|4492.09|4492.69|4492.09|126
1644528310000|2022-02-10 21:25:10|4492.81|4492.21|4493.19|4492.59|4493.31|4492.71|4492.44|4491.84|127
1644528320000|2022-02-10 21:25:20|4492.94|4492.34|4492.94|4492.34|4493.19|4492.59|4492.94|4492.34|34
1644528330000|2022-02-10 21:25:30|4492.81|4492.21|4492.94|4492.34|4492.94|4492.34|4492.44|4491.84|72
1644528340000|2022-02-10 21:25:40|4493.06|4492.46|4493.19|4492.59|4493.19|4492.59|4493.06|4492.46|19
1644528350000|2022-02-10 21:25:50|4493.44|4492.84|4493.44|4492.84|4493.44|4492.84|4493.31|4492.71|44
1644528360000|2022-02-10 21:26:00|4493.31|4492.71|4493.44|4492.84|4493.44|4492.84|4493.19|4492.59|25
1644528370000|2022-02-10 21:26:10|4493.94|4493.34|4493.44|4492.84|4493.94|4493.34|4493.44|4492.84|120
1644528380000|2022-02-10 21:26:20|4493.31|4492.71|4493.19|4492.59|4493.31|4492.71|4492.94|4492.34|52
1644528390000|2022-02-10 21:26:30|4493.31|4492.71|4492.44|4491.84|4493.31|4492.71|4492.44|4491.84|41
1644528400000|2022-02-10 21:26:40|4492.56|4491.96|4492.94|4492.34|4492.94|4492.34|4492.56|4491.96|20
1644528410000|2022-02-10 21:26:50|4493.19|4492.59|4493.19|4492.59|4493.19|4492.59|4493.19|4492.59|22
1644528420000|2022-02-10 21:27:00|4493.06|4492.46|4493.06|4492.46|4493.44|4492.84|4493.06|4492.46|57
1644528430000|2022-02-10 21:27:10|4493.19|4492.59|4492.81|4492.21|4493.19|4492.59|4492.81|4492.21|58
1644528440000|2022-02-10 21:27:20|4492.94|4492.34|4492.94|4492.34|4492.94|4492.34|4492.94|4492.34|5
1644528450000|2022-02-10 21:27:30|4493.19|4492.59|4493.44|4492.84|4493.44|4492.84|4493.19|4492.59|54
1644528460000|2022-02-10 21:27:40|4493.19|4492.59|4493.44|4492.84|4493.44|4492.84|4493.06|4492.46|39
1644528470000|2022-02-10 21:27:50|4493.31|4492.71|4493.56|4492.96|4493.56|4492.96|4493.31|4492.71|31
1644528480000|2022-02-10 21:28:00|4493.69|4493.09|4493.94|4493.34|4493.94|4493.34|4493.69|4493.09|33
1644528490000|2022-02-10 21:28:10|4494.06|4493.46|4493.94|4493.34|4494.19|4493.59|4493.94|4493.34|61
1644528500000|2022-02-10 21:28:20|4494.06|4493.46|4494.06|4493.46|4494.19|4493.59|4493.94|4493.34|45
1644528510000|2022-02-10 21:28:30|4494.44|4493.84|4494.69|4494.09|4494.69|4494.09|4493.94|4493.34|198
1644528520000|2022-02-10 21:28:40|4494.56|4493.96|4494.44|4493.84|4494.69|4494.09|4494.44|4493.84|86
1644528530000|2022-02-10 21:28:50|4494.31|4493.71|4494.44|4493.84|4494.44|4493.84|4494.19|4493.59|106
1644528540000|2022-02-10 21:29:00|4494.69|4494.09|4494.94|4494.34|4494.94|4494.34|4494.69|4494.09|36
1644528550000|2022-02-10 21:29:10|4495.19|4494.59|4495.44|4494.84|4495.44|4494.84|4495.19|4494.59|98
1644528560000|2022-02-10 21:29:20|4495.69|4495.09|4495.94|4495.34|4495.94|4495.34|4495.69|4495.09|44
1644528570000|2022-02-10 21:29:30|4496.19|4495.59|4496.19|4495.59|4496.44|4495.84|4496.19|4495.59|96
1644528580000|2022-02-10 21:29:40|4496.31|4495.71|4497.19|4496.59|4497.19|4496.59|4496.31|4495.71|135
1644528590000|2022-02-10 21:29:50|4497.06|4496.46|4496.81|4496.21|4497.19|4496.59|4496.81|4496.21|58
1644528600000|2022-02-10 21:30:00|4496.94|4496.34|4498.94|4498.34|4498.94|4498.34|4496.94|4496.34|264
1644528610000|2022-02-10 21:30:10|4499.19|4498.59|4497.94|4497.34|4499.44|4498.84|4497.69|4497.09|127
1644528620000|2022-02-10 21:30:20|4497.81|4497.21|4497.19|4496.59|4497.81|4497.21|4497.06|4496.46|98
1644528630000|2022-02-10 21:30:30|4497.44|4496.84|4497.44|4496.84|4497.69|4497.09|4497.19|4496.59|81
1644528640000|2022-02-10 21:30:40|4497.56|4496.96|4498.19|4497.59|4498.19|4497.59|4497.56|4496.96|71
1644528650000|2022-02-10 21:30:50|4498.69|4498.09|4498.94|4498.34|4499.44|4498.84|4498.56|4497.96|163
1644528660000|2022-02-10 21:31:00|4498.69|4498.09|4498.44|4497.84|4499.19|4498.59|4498.44|4497.84|131
1644528670000|2022-02-10 21:31:10|4498.19|4497.59|4498.19|4497.59|4498.94|4498.34|4498.19|4497.59|291
1644528680000|2022-02-10 21:31:20|4498.06|4497.46|4497.44|4496.84|4498.06|4497.46|4497.44|4496.84|72
1644528690000|2022-02-10 21:31:30|4496.94|4496.34|4496.19|4495.59|4497.19|4496.59|4495.94|4495.34|202
1644528700000|2022-02-10 21:31:40|4496.44|4495.84|4496.56|4495.96|4496.69|4496.09|4496.44|4495.84|45
1644528710000|2022-02-10 21:31:50|4496.44|4495.84|4496.19|4495.59|4496.44|4495.84|4495.94|4495.34|29
1644528720000|2022-02-10 21:32:00|4496.44|4495.84|4496.44|4495.84|4496.69|4496.09|4496.19|4495.59|37
1644528730000|2022-02-10 21:32:10|4496.19|4495.59|4496.44|4495.84|4496.56|4495.96|4496.19|4495.59|21
1644528740000|2022-02-10 21:32:20|4496.69|4496.09|4496.44|4495.84|4496.69|4496.09|4496.44|4495.84|14
1644528750000|2022-02-10 21:32:30|4496.56|4495.96|4497.19|4496.59|4497.19|4496.59|4496.56|4495.96|21
1644528760000|2022-02-10 21:32:40|4496.94|4496.34|4496.69|4496.09|4496.94|4496.34|4496.69|4496.09|9
1644528770000|2022-02-10 21:32:50|||||||||1
1644528780000|2022-02-10 21:33:00|4496.81|4496.21|4496.94|4496.34|4497.44|4496.84|4496.69|4496.09|65
1644528790000|2022-02-10 21:33:10|4497.19|4496.59|4497.19|4496.59|4497.19|4496.59|4496.94|4496.34|49
1644528800000|2022-02-10 21:33:20|4496.94|4496.34|4496.94|4496.34|4496.94|4496.34|4496.94|4496.34|6
1644528810000|2022-02-10 21:33:30|4497.06|4496.46|4497.06|4496.46|4497.06|4496.46|4497.06|4496.46|18
1644528820000|2022-02-10 21:33:40|4497.19|4496.59|4497.19|4496.59|4497.19|4496.59|4497.19|4496.59|4
1644528830000|2022-02-10 21:33:50|4497.44|4496.84|4497.19|4496.59|4497.44|4496.84|4497.19|4496.59|7
1644528840000|2022-02-10 21:34:00|4497.44|4496.84|4497.44|4496.84|4497.44|4496.84|4497.44|4496.84|4
1644528850000|2022-02-10 21:34:10|4496.94|4496.34|4497.19|4496.59|4497.44|4496.84|4496.69|4496.09|659
1644528860000|2022-02-10 21:34:20|4497.44|4496.84|4497.19|4496.59|4497.44|4496.84|4497.19|4496.59|49
1644528870000|2022-02-10 21:34:30|4497.44|4496.84|4497.44|4496.84|4497.44|4496.84|4497.44|4496.84|9
1644528880000|2022-02-10 21:34:40|||||||||25
1644528890000|2022-02-10 21:34:50|4497.19|4496.59|4497.19|4496.59|4497.31|4496.71|4497.19|4496.59|44
1644528900000|2022-02-10 21:35:00|4497.44|4496.84|4497.31|4496.71|4497.44|4496.84|4497.31|4496.71|20
1644528910000|2022-02-10 21:35:10|4497.19|4496.59|4496.94|4496.34|4497.19|4496.59|4496.69|4496.09|58
1644528920000|2022-02-10 21:35:20|4496.69|4496.09|4496.94|4496.34|4497.19|4496.59|4496.69|4496.09|71
1644528930000|2022-02-10 21:35:30|4497.69|4497.09|4497.94|4497.34|4497.94|4497.34|4497.69|4497.09|105
1644528940000|2022-02-10 21:35:40|4497.69|4497.09|4497.69|4497.09|4497.69|4497.09|4497.44|4496.84|20
1644528950000|2022-02-10 21:35:50|4497.94|4497.34|4497.94|4497.34|4497.94|4497.34|4497.94|4497.34|14
1644528960000|2022-02-10 21:36:00|4498.44|4497.84|4498.44|4497.84|4498.44|4497.84|4498.44|4497.84|25
1644528970000|2022-02-10 21:36:10|4498.19|4497.59|4498.19|4497.59|4498.19|4497.59|4498.19|4497.59|22
1644528980000|2022-02-10 21:36:20|4498.69|4498.09|4498.69|4498.09|4498.69|4498.09|4498.69|4498.09|20
1644528990000|2022-02-10 21:36:30|4498.81|4498.21|4498.19|4497.59|4498.94|4498.34|4498.19|4497.59|59
1644529000000|2022-02-10 21:36:40|4498.31|4497.71|4497.94|4497.34|4498.44|4497.84|4497.94|4497.34|48
1644529010000|2022-02-10 21:36:50|4497.81|4497.21|4497.69|4497.09|4497.94|4497.34|4497.19|4496.59|131
1644529020000|2022-02-10 21:37:00|4497.81|4497.21|4498.56|4497.96|4498.56|4497.96|4497.81|4497.21|48
1644529030000|2022-02-10 21:37:10|4498.69|4498.09|4498.19|4497.59|4498.69|4498.09|4498.19|4497.59|7
1644529040000|2022-02-10 21:37:20|4498.44|4497.84|4498.31|4497.71|4498.44|4497.84|4498.19|4497.59|23
1644529050000|2022-02-10 21:37:30|4498.44|4497.84|4498.44|4497.84|4498.44|4497.84|4498.44|4497.84|2
1644529060000|2022-02-10 21:37:40|4498.19|4497.59|4498.19|4497.59|4498.19|4497.59|4498.19|4497.59|30
1644529070000|2022-02-10 21:37:50|4498.06|4497.46|4498.44|4497.84|4498.44|4497.84|4497.94|4497.34|30
1644529080000|2022-02-10 21:38:00|4498.69|4498.09|4498.94|4498.34|4498.94|4498.34|4498.69|4498.09|25
1644529090000|2022-02-10 21:38:10|4498.81|4498.21|4498.69|4498.09|4498.94|4498.34|4498.69|4498.09|12
1644529100000|2022-02-10 21:38:20|4498.81|4498.21|4498.44|4497.84|4498.94|4498.34|4498.44|4497.84|27
1644529110000|2022-02-10 21:38:30|4498.31|4497.71|4498.19|4497.59|4498.44|4497.84|4498.19|4497.59|22
1644529120000|2022-02-10 21:38:40|4498.31|4497.71|4498.69|4498.09|4498.69|4498.09|4498.31|4497.71|53
1644529130000|2022-02-10 21:38:50|4498.56|4497.96|4497.94|4497.34|4498.56|4497.96|4497.94|4497.34|22
1644529140000|2022-02-10 21:39:00|4498.19|4497.59|4498.31|4497.71|4498.69|4498.09|4498.19|4497.59|65
1644529150000|2022-02-10 21:39:10|4498.44|4497.84|4499.06|4498.46|4499.06|4498.46|4498.44|4497.84|78
1644529160000|2022-02-10 21:39:20|4498.94|4498.34|4498.94|4498.34|4499.44|4498.84|4498.81|4498.21|189
1644529170000|2022-02-10 21:39:30|4498.81|4498.21|4498.69|4498.09|4498.81|4498.21|4498.69|4498.09|29
1644529180000|2022-02-10 21:39:40|4498.56|4497.96|4498.19|4497.59|4498.56|4497.96|4498.19|4497.59|119
1644529190000|2022-02-10 21:39:50|4498.44|4497.84|4498.44|4497.84|4498.44|4497.84|4498.19|4497.59|18
1644529200000|2022-02-10 21:40:00|4498.31|4497.71|4498.69|4498.09|4498.69|4498.09|4497.94|4497.34|48
1644529210000|2022-02-10 21:40:10|4498.81|4498.21|4498.94|4498.34|4498.94|4498.34|4498.81|4498.21|23
1644529220000|2022-02-10 21:40:20|4498.81|4498.21|4498.69|4498.09|4498.94|4498.34|4498.69|4498.09|25
1644529230000|2022-02-10 21:40:30|4498.81|4498.21|4498.44|4497.84|4498.81|4498.21|4498.44|4497.84|29
1644529240000|2022-02-10 21:40:40|4498.31|4497.71|4498.31|4497.71|4498.44|4497.84|4498.31|4497.71|17
1644529250000|2022-02-10 21:40:50|4498.44|4497.84|4498.19|4497.59|4498.69|4498.09|4497.94|4497.34|150
1644529260000|2022-02-10 21:41:00|4498.44|4497.84|4498.44|4497.84|4498.44|4497.84|4498.19|4497.59|49
1644529270000|2022-02-10 21:41:10|4498.31|4497.71|4498.31|4497.71|4498.31|4497.71|4498.19|4497.59|32
1644529280000|2022-02-10 21:41:20|4498.19|4497.59|4498.19|4497.59|4498.19|4497.59|4498.06|4497.46|11
1644529290000|2022-02-10 21:41:30|4497.69|4497.09|4497.69|4497.09|4498.19|4497.59|4497.69|4497.09|122
1644529300000|2022-02-10 21:41:40|4497.81|4497.21|4497.44|4496.84|4497.94|4497.34|4497.44|4496.84|36
1644529310000|2022-02-10 21:41:50|||||||||48
1644529320000|2022-02-10 21:42:00|4497.94|4497.34|4497.69|4497.09|4498.19|4497.59|4497.69|4497.09|91
1644529330000|2022-02-10 21:42:10|4497.94|4497.34|4497.94|4497.34|4497.94|4497.34|4497.94|4497.34|9
1644529350000|2022-02-10 21:42:30|4497.69|4497.09|4498.19|4497.59|4498.19|4497.59|4497.69|4497.09|105
1644529360000|2022-02-10 21:42:40|4498.31|4497.71|4498.56|4497.96|4498.56|4497.96|4498.19|4497.59|65
1644529370000|2022-02-10 21:42:50|4498.44|4497.84|4497.44|4496.84|4498.44|4497.84|4497.44|4496.84|99
1644529380000|2022-02-10 21:43:00|4497.56|4496.96|4497.69|4497.09|4497.69|4497.09|4497.56|4496.96|10
1644529390000|2022-02-10 21:43:10|4497.94|4497.34|4498.19|4497.59|4498.19|4497.59|4497.94|4497.34|20
1644529400000|2022-02-10 21:43:20|4497.94|4497.34|4497.69|4497.09|4498.19|4497.59|4497.69|4497.09|73
1644529410000|2022-02-10 21:43:30|4497.81|4497.21|4497.44|4496.84|4497.94|4497.34|4497.19|4496.59|88
1644529420000|2022-02-10 21:43:40|4497.81|4497.21|4497.69|4497.09|4497.94|4497.34|4497.69|4497.09|18
1644529430000|2022-02-10 21:43:50|||||||||2
1644529440000|2022-02-10 21:44:00|4497.94|4497.34|4497.69|4497.09|4497.94|4497.34|4497.69|4497.09|23
1644529450000|2022-02-10 21:44:10|4497.19|4496.59|4497.19|4496.59|4497.44|4496.84|4497.19|4496.59|55
1644529460000|2022-02-10 21:44:20|4497.69|4497.09|4497.44|4496.84|4497.69|4497.09|4497.44|4496.84|60
1644529470000|2022-02-10 21:44:30|4497.56|4496.96|4496.44|4495.84|4497.56|4496.96|4496.44|4495.84|115
1644529480000|2022-02-10 21:44:40|4496.19|4495.59|4495.94|4495.34|4496.31|4495.71|4495.69|4495.09|169
1644529490000|2022-02-10 21:44:50|4495.69|4495.09|4495.69|4495.09|4495.69|4495.09|4495.69|4495.09|18
1644529500000|2022-02-10 21:45:00|4495.94|4495.34|4497.31|4496.71|4497.31|4496.71|4495.94|4495.34|138
1644529510000|2022-02-10 21:45:10|4497.56|4496.96|4498.06|4497.46|4498.06|4497.46|4497.56|4496.96|58
1644529520000|2022-02-10 21:45:20|4497.94|4497.34|4497.94|4497.34|4498.06|4497.46|4497.69|4497.09|74
1644529530000|2022-02-10 21:45:30|4497.69|4497.09|4497.94|4497.34|4497.94|4497.34|4497.69|4497.09|32
1644529540000|2022-02-10 21:45:40|4498.19|4497.59|4497.69|4497.09|4498.19|4497.59|4497.69|4497.09|26
1644529550000|2022-02-10 21:45:50|4497.94|4497.34|4498.19|4497.59|4498.19|4497.59|4497.94|4497.34|23
1644529560000|2022-02-10 21:46:00|4498.31|4497.71|4497.19|4496.59|4498.69|4498.09|4497.19|4496.59|114
1644529570000|2022-02-10 21:46:10|4496.94|4496.34|4496.19|4495.59|4497.19|4496.59|4496.19|4495.59|52
1644529580000|2022-02-10 21:46:20|4495.94|4495.34|4495.69|4495.09|4496.44|4495.84|4495.69|4495.09|55
1644529590000|2022-02-10 21:46:30|4495.56|4494.96|4495.44|4494.84|4495.56|4494.96|4495.06|4494.46|88
1644529600000|2022-02-10 21:46:40|4495.31|4494.71|4495.31|4494.71|4495.69|4495.09|4495.19|4494.59|50
1644529610000|2022-02-10 21:46:50|4495.19|4494.59|4495.19|4494.59|4495.44|4494.84|4494.94|4494.34|80
1644529620000|2022-02-10 21:47:00|4495.44|4494.84|4495.44|4494.84|4495.94|4495.34|4495.44|4494.84|47
1644529630000|2022-02-10 21:47:10|||||||||4
1644529640000|2022-02-10 21:47:20|4495.31|4494.71|4495.06|4494.46|4495.31|4494.71|4494.94|4494.34|11
1644529650000|2022-02-10 21:47:30|4494.94|4494.34|4494.94|4494.34|4495.31|4494.71|4494.94|4494.34|47
1644529660000|2022-02-10 21:47:40|4495.06|4494.46|4495.06|4494.46|4495.19|4494.59|4495.06|4494.46|38
1644529670000|2022-02-10 21:47:50|4495.19|4494.59|4494.81|4494.21|4495.44|4494.84|4494.81|4494.21|37
1644529680000|2022-02-10 21:48:00|4494.94|4494.34|4495.06|4494.46|4495.69|4495.09|4494.94|4494.34|60
1644529690000|2022-02-10 21:48:10|4495.19|4494.59|4495.81|4495.21|4495.81|4495.21|4495.19|4494.59|29
1644529700000|2022-02-10 21:48:20|4495.94|4495.34|4496.31|4495.71|4496.31|4495.71|4495.94|4495.34|16
1644529710000|2022-02-10 21:48:30|4496.69|4496.09|4496.81|4496.21|4496.94|4496.34|4496.44|4495.84|53
1644529720000|2022-02-10 21:48:40|4496.94|4496.34|4496.94|4496.34|4497.19|4496.59|4496.94|4496.34|43
1644529730000|2022-02-10 21:48:50|||||||||3
1644529740000|2022-02-10 21:49:00|4497.19|4496.59|4497.44|4496.84|4497.94|4497.34|4497.19|4496.59|109
1644529750000|2022-02-10 21:49:10|4497.19|4496.59|4497.94|4497.34|4497.94|4497.34|4497.19|4496.59|46
1644529760000|2022-02-10 21:49:20|4497.81|4497.21|4497.94|4497.34|4497.94|4497.34|4497.69|4497.09|18
1644529770000|2022-02-10 21:49:30|4497.56|4496.96|4498.44|4497.84|4498.44|4497.84|4497.44|4496.84|74
1644529780000|2022-02-10 21:49:40|4498.69|4498.09|4498.69|4498.09|4498.94|4498.34|4498.44|4497.84|57
1644529790000|2022-02-10 21:49:50|4498.81|4498.21|4498.81|4498.21|4498.94|4498.34|4498.69|4498.09|32
1644529800000|2022-02-10 21:50:00|4498.94|4498.34|4497.94|4497.34|4498.94|4498.34|4497.94|4497.34|34
1644529810000|2022-02-10 21:50:10|4498.06|4497.46|4498.06|4497.46|4498.19|4497.59|4498.06|4497.46|29
1644529820000|2022-02-10 21:50:20|4498.19|4497.59|4498.69|4498.09|4499.19|4498.59|4497.94|4497.34|83
1644529830000|2022-02-10 21:50:30|4498.44|4497.84|4498.44|4497.84|4498.69|4498.09|4498.44|4497.84|16
1644529840000|2022-02-10 21:50:40|4498.06|4497.46|4497.94|4497.34|4498.06|4497.46|4497.69|4497.09|18
1644529850000|2022-02-10 21:50:50|4497.81|4497.21|4497.94|4497.34|4497.94|4497.34|4497.69|4497.09|32
1644529860000|2022-02-10 21:51:00|4498.19|4497.59|4497.94|4497.34|4498.19|4497.59|4497.94|4497.34|8
1644529870000|2022-02-10 21:51:10|4498.19|4497.59|4498.94|4498.34|4498.94|4498.34|4498.19|4497.59|65
1644529880000|2022-02-10 21:51:20|4499.06|4498.46|4499.19|4498.59|4499.19|4498.59|4499.06|4498.46|13
1644529890000|2022-02-10 21:51:30|4499.81|4499.21|4499.19|4498.59|4499.81|4499.21|4499.19|4498.59|80
1644529900000|2022-02-10 21:51:40|4499.06|4498.46|4498.94|4498.34|4499.06|4498.46|4498.69|4498.09|7
1644529910000|2022-02-10 21:51:50|4499.19|4498.59|4498.94|4498.34|4499.19|4498.59|4498.94|4498.34|20
1644529920000|2022-02-10 21:52:00|4499.19|4498.59|4499.06|4498.46|4499.44|4498.84|4499.06|4498.46|27
1644529930000|2022-02-10 21:52:10|4499.19|4498.59|4499.31|4498.71|4499.31|4498.71|4499.19|4498.59|13
1644529940000|2022-02-10 21:52:20|4499.19|4498.59|4499.19|4498.59|4499.19|4498.59|4499.19|4498.59|35
1644529950000|2022-02-10 21:52:30|4499.06|4498.46|4499.44|4498.84|4499.44|4498.84|4498.94|4498.34|71
1644529960000|2022-02-10 21:52:40|||||||||18
1644529970000|2022-02-10 21:52:50|4499.31|4498.71|4499.31|4498.71|4499.44|4498.84|4499.31|4498.71|9
1644529980000|2022-02-10 21:53:00|4499.44|4498.84|4499.81|4499.21|4499.94|4499.34|4499.44|4498.84|50
1644529990000|2022-02-10 21:53:10|4499.69|4499.09|4499.19|4498.59|4499.94|4499.34|4499.19|4498.59|33
1644530000000|2022-02-10 21:53:20|4498.94|4498.34|4498.94|4498.34|4498.94|4498.34|4498.94|4498.34|18
1644530010000|2022-02-10 21:53:30|4498.69|4498.09|4498.94|4498.34|4498.94|4498.34|4498.69|4498.09|33
1644530020000|2022-02-10 21:53:40|4498.81|4498.21|4498.69|4498.09|4498.81|4498.21|4498.69|4498.09|82
1644530030000|2022-02-10 21:53:50|4498.56|4497.96|4498.56|4497.96|4498.56|4497.96|4498.56|4497.96|4
1644530040000|2022-02-10 21:54:00|4498.44|4497.84|4498.69|4498.09|4498.69|4498.09|4498.44|4497.84|15
1644530050000|2022-02-10 21:54:10|4498.44|4497.84|4498.19|4497.59|4498.44|4497.84|4498.19|4497.59|19
1644530060000|2022-02-10 21:54:20|4497.94|4497.34|4497.94|4497.34|4497.94|4497.34|4497.94|4497.34|19
1644530070000|2022-02-10 21:54:30|4498.19|4497.59|4499.44|4498.84|4499.44|4498.84|4498.19|4497.59|133
1644530080000|2022-02-10 21:54:40|4499.56|4498.96|4500.19|4499.59|4500.19|4499.59|4499.56|4498.96|68
1644530090000|2022-02-10 21:54:50|4500.44|4499.84|4500.44|4499.84|4500.69|4500.09|4500.44|4499.84|92
1644530100000|2022-02-10 21:55:00|4500.69|4500.09|4500.19|4499.59|4500.69|4500.09|4500.19|4499.59|74
1644530110000|2022-02-10 21:55:10|4500.69|4500.09|4500.69|4500.09|4500.69|4500.09|4500.69|4500.09|44
1644530120000|2022-02-10 21:55:20|4500.94|4500.34|4501.19|4500.59|4501.19|4500.59|4500.94|4500.34|24
1644530130000|2022-02-10 21:55:30|4501.06|4500.46|4500.94|4500.34|4501.06|4500.46|4500.94|4500.34|41
1644530140000|2022-02-10 21:55:40|4500.81|4500.21|4500.94|4500.34|4500.94|4500.34|4500.81|4500.21|36
1644530150000|2022-02-10 21:55:50|4501.19|4500.59|4501.44|4500.84|4501.69|4501.09|4501.06|4500.46|148
1644530160000|2022-02-10 21:56:00|4501.31|4500.71|4501.94|4501.34|4501.94|4501.34|4501.31|4500.71|69
1644530170000|2022-02-10 21:56:10|4501.81|4501.21|4501.81|4501.21|4501.81|4501.21|4501.81|4501.21|41
1644530180000|2022-02-10 21:56:20|4501.69|4501.09|4501.19|4500.59|4501.69|4501.09|4501.19|4500.59|38
1644530190000|2022-02-10 21:56:30|4501.31|4500.71|4500.69|4500.09|4501.44|4500.84|4500.69|4500.09|50
1644530200000|2022-02-10 21:56:40|4501.19|4500.59|4501.44|4500.84|4501.69|4501.09|4501.19|4500.59|104
1644530210000|2022-02-10 21:56:50|||||||||11
1644530220000|2022-02-10 21:57:00|4501.69|4501.09|4501.69|4501.09|4501.69|4501.09|4501.56|4500.96|57
1644530230000|2022-02-10 21:57:10|4501.94|4501.34|4501.94|4501.34|4501.94|4501.34|4501.94|4501.34|24
1644530240000|2022-02-10 21:57:20|4501.69|4501.09|4501.44|4500.84|4501.69|4501.09|4501.44|4500.84|69
1644530250000|2022-02-10 21:57:30|||||||||2
1644530260000|2022-02-10 21:57:40|4501.19|4500.59|4501.44|4500.84|4501.44|4500.84|4501.19|4500.59|30
1644530270000|2022-02-10 21:57:50|4501.19|4500.59|4501.19|4500.59|4501.19|4500.59|4501.19|4500.59|15
1644530280000|2022-02-10 21:58:00|4501.44|4500.84|4501.19|4500.59|4501.44|4500.84|4501.19|4500.59|20
1644530290000|2022-02-10 21:58:10|4501.31|4500.71|4501.31|4500.71|4501.44|4500.84|4501.19|4500.59|62
1644530300000|2022-02-10 21:58:20|4501.44|4500.84|4501.44|4500.84|4501.69|4501.09|4501.31|4500.71|78
1644530310000|2022-02-10 21:58:30|4501.56|4500.96|4501.44|4500.84|4501.69|4501.09|4501.44|4500.84|62
1644530320000|2022-02-10 21:58:40|4501.69|4501.09|4502.19|4501.59|4502.19|4501.59|4501.69|4501.09|52
1644530330000|2022-02-10 21:58:50|||||||||59
1644530340000|2022-02-10 21:59:00|4501.94|4501.34|4502.06|4501.46|4502.06|4501.46|4501.94|4501.34|38
1644530350000|2022-02-10 21:59:10|4502.19|4501.59|4502.69|4502.09|4502.69|4502.09|4502.19|4501.59|86
1644530360000|2022-02-10 21:59:20|||||||||38
1644530370000|2022-02-10 21:59:30|4502.44|4501.84|4502.44|4501.84|4502.44|4501.84|4502.44|4501.84|36
1644530380000|2022-02-10 21:59:40|4502.31|4501.71|4502.06|4501.46|4502.44|4501.84|4502.06|4501.46|58
1644530390000|2022-02-10 21:59:50|4502.31|4501.71|4502.71|4501.21|4502.71|4501.96|4502.06|4501.19|44
1644530400000|2022-02-10 22:00:00|4501.32|4499.82|4501.32|4499.82|4501.32|4499.82|4501.32|4499.82|0
1644530420000|2022-02-10 22:00:20|4502.45|4500.95|4502.45|4500.95|4502.45|4500.95|4502.45|4500.95|0
1644530430000|2022-02-10 22:00:30|4502.42|4500.92|4502.42|4500.92|4502.42|4500.92|4502.42|4500.92|0
1644530520000|2022-02-10 22:02:00|4502.38|4500.88|4502.86|4501.36|4502.86|4501.36|4502.38|4500.88|0
1644530530000|2022-02-10 22:02:10|4502.38|4500.88|4502.38|4500.88|4502.38|4500.88|4502.38|4500.88|0
1644530650000|2022-02-10 22:04:10|4502.86|4501.36|4502.86|4501.36|4502.86|4501.36|4502.86|4501.36|0
1644530670000|2022-02-10 22:04:30|4502.38|4500.88|4502.38|4500.88|4502.38|4500.88|4502.38|4500.88|0
1644530700000|2022-02-10 22:05:00|4502.45|4500.95|4502.38|4500.88|4502.45|4500.95|4502.38|4500.88|0
1644530720000|2022-02-10 22:05:20|4502.34|4500.84|4502.34|4500.84|4502.34|4500.84|4502.34|4500.84|0
1644530780000|2022-02-10 22:06:20|4502.31|4500.81|4502.34|4500.84|4502.34|4500.84|4502.31|4500.81|0
1644530790000|2022-02-10 22:06:30|4502.45|4500.95|4502.45|4500.95|4502.45|4500.95|4502.45|4500.95|0
1644530800000|2022-02-10 22:06:40|4502.42|4500.92|4502.42|4500.92|4502.42|4500.92|4502.42|4500.92|0
1644530820000|2022-02-10 22:07:00|4502.34|4500.84|4502.31|4500.81|4502.34|4500.84|4502.31|4500.81|0
1644530830000|2022-02-10 22:07:10|4502.34|4500.84|4502.34|4500.84|4502.34|4500.84|4502.34|4500.84|0
1644530840000|2022-02-10 22:07:20|4502.24|4500.74|4502.24|4500.74|4502.24|4500.74|4502.24|4500.74|0
1644530920000|2022-02-10 22:08:40|4502.31|4500.81|4502.31|4500.81|4502.31|4500.81|4502.31|4500.81|0
1644530980000|2022-02-10 22:09:40|4502.42|4500.92|4502.42|4500.92|4502.42|4500.92|4502.42|4500.92|0
1644530990000|2022-02-10 22:09:50|4502.31|4500.81|4502.31|4500.81|4502.31|4500.81|4502.31|4500.81|0
1644531060000|2022-02-10 22:11:00|4502.2|4500.7|4502.2|4500.7|4502.2|4500.7|4502.2|4500.7|0
1644531100000|2022-02-10 22:11:40|4502.05|4500.55|4502.05|4500.55|4502.05|4500.55|4502.05|4500.55|0
1644531190000|2022-02-10 22:13:10|4502.13|4500.63|4502.13|4500.63|4502.13|4500.63|4502.13|4500.63|0
1644531300000|2022-02-10 22:15:00|4502.16|4500.66|4502.13|4500.63|4502.16|4500.66|4502.13|4500.63|0
1644531390000|2022-02-10 22:16:30|4502.24|4500.74|4502.24|4500.74|4502.24|4500.74|4502.24|4500.74|0
1644531470000|2022-02-10 22:17:50|4502.16|4500.66|4502.16|4500.66|4502.16|4500.66|4502.16|4500.66|0
1644531480000|2022-02-10 22:18:00|4501.98|4500.48|4501.98|4500.48|4501.98|4500.48|4501.98|4500.48|0
1644531490000|2022-02-10 22:18:10|4501.94|4500.44|4501.94|4500.44|4501.94|4500.44|4501.94|4500.44|0
1644531510000|2022-02-10 22:18:30|4501.91|4500.41|4501.58|4500.08|4501.91|4500.41|4501.58|4500.08|0
1644531520000|2022-02-10 22:18:40|4501.61|4500.11|4501.65|4500.15|4501.65|4500.15|4501.61|4500.11|0
1644531540000|2022-02-10 22:19:00|4501.58|4500.08|4501.58|4500.08|4501.58|4500.08|4501.58|4500.08|0
1644531550000|2022-02-10 22:19:10|4501.65|4500.15|4501.65|4500.15|4501.65|4500.15|4501.65|4500.15|0
1644531560000|2022-02-10 22:19:20|4501.72|4500.22|4501.72|4500.22|4501.72|4500.22|4501.72|4500.22|0
1644531570000|2022-02-10 22:19:30|4501.8|4500.3|4501.72|4500.22|4501.8|4500.3|4501.72|4500.22|0
1644531590000|2022-02-10 22:19:50|4501.61|4500.11|4501.61|4500.11|4501.61|4500.11|4501.61|4500.11|0
1644531640000|2022-02-10 22:20:40|4501.8|4500.3|4501.76|4500.26|4501.8|4500.3|4501.76|4500.26|0
1644531650000|2022-02-10 22:20:50|4501.8|4500.3|4501.8|4500.3|4501.8|4500.3|4501.8|4500.3|0
1644531740000|2022-02-10 22:22:20|4501.54|4500.04|4501.54|4500.04|4501.54|4500.04|4501.54|4500.04|0
1644531770000|2022-02-10 22:22:50|4501.51|4500.01|4501.51|4500.01|4501.51|4500.01|4501.51|4500.01|0
1644531820000|2022-02-10 22:23:40|4501.61|4500.11|4501.61|4500.11|4501.61|4500.11|4501.61|4500.11|0
1644531850000|2022-02-10 22:24:10|4501.65|4500.15|4501.65|4500.15|4501.65|4500.15|4501.65|4500.15|0
1644531860000|2022-02-10 22:24:20|4501.58|4500.08|4501.58|4500.08|4501.58|4500.08|4501.58|4500.08|0
1644531940000|2022-02-10 22:25:40|4501.65|4500.15|4501.65|4500.15|4501.65|4500.15|4501.65|4500.15|0
1644531970000|2022-02-10 22:26:10|4501.4|4499.9|4501.4|4499.9|4501.4|4499.9|4501.4|4499.9|0
1644532040000|2022-02-10 22:27:20|4501.61|4500.11|4501.61|4500.11|4501.61|4500.11|4501.61|4500.11|0
1644532050000|2022-02-10 22:27:30|4501.65|4500.15|4501.65|4500.15|4501.65|4500.15|4501.65|4500.15|0
1644532150000|2022-02-10 22:29:10|4501.58|4500.08|4501.58|4500.08|4501.58|4500.08|4501.58|4500.08|0
1644532160000|2022-02-10 22:29:20|4501.54|4500.04|4501.54|4500.04|4501.54|4500.04|4501.54|4500.04|0
1644532190000|2022-02-10 22:29:50|4501.58|4500.08|4501.58|4500.08|4501.58|4500.08|4501.58|4500.08|0
1644532250000|2022-02-10 22:30:50|4501.54|4500.04|4501.54|4500.04|4501.54|4500.04|4501.54|4500.04|0
1644532260000|2022-02-10 22:31:00|4501.58|4500.08|4501.58|4500.08|4501.58|4500.08|4501.58|4500.08|0
1644532270000|2022-02-10 22:31:10|4501.47|4499.97|4501.47|4499.97|4501.47|4499.97|4501.47|4499.97|0
1644532340000|2022-02-10 22:32:20|4501.69|4500.19|4501.69|4500.19|4501.69|4500.19|4501.69|4500.19|0
1644532350000|2022-02-10 22:32:30|4500.88|4499.38|4500.88|4499.38|4500.88|4499.38|4500.88|4499.38|0
1644532360000|2022-02-10 22:32:40|4501.21|4499.71|4501.32|4499.82|4501.32|4499.82|4501.21|4499.71|0
1644532380000|2022-02-10 22:33:00|4501.29|4499.79|4501.29|4499.79|4501.29|4499.79|4501.29|4499.79|0
1644532410000|2022-02-10 22:33:30|4501.32|4499.82|4501.32|4499.82|4501.32|4499.82|4501.32|4499.82|0
1644532420000|2022-02-10 22:33:40|4501.36|4499.86|4501.43|4499.93|4501.43|4499.93|4501.36|4499.86|0
1644532440000|2022-02-10 22:34:00|4501.4|4499.9|4501.4|4499.9|4501.4|4499.9|4501.4|4499.9|0
1644532480000|2022-02-10 22:34:40|4501.43|4499.93|4501.43|4499.93|4501.43|4499.93|4501.43|4499.93|0
1644532500000|2022-02-10 22:35:00|4501.47|4499.97|4501.47|4499.97|4501.47|4499.97|4501.47|4499.97|0
1644532600000|2022-02-10 22:36:40|4501.69|4500.19|4501.76|4500.26|4501.76|4500.26|4501.69|4500.19|0
1644532650000|2022-02-10 22:37:30|4501.98|4500.48|4501.98|4500.48|4501.98|4500.48|4501.98|4500.48|0
1644532660000|2022-02-10 22:37:40|4502.02|4500.52|4502.02|4500.52|4502.02|4500.52|4502.02|4500.52|0
1644532670000|2022-02-10 22:37:50|4502.2|4500.7|4502.2|4500.7|4502.2|4500.7|4502.2|4500.7|0
1644532690000|2022-02-10 22:38:10|4502.1|4500.6|4502|4500.5|4502.1|4500.6|4502|4500.5|0
1644532710000|2022-02-10 22:38:30|4501.96|4500.46|4501.96|4500.46|4501.96|4500.46|4501.96|4500.46|0
1644532750000|2022-02-10 22:39:10|4502.07|4500.57|4502.11|4500.61|4502.11|4500.61|4502.07|4500.57|0
1644532770000|2022-02-10 22:39:30|4502|4500.5|4502|4500.5|4502|4500.5|4502|4500.5|0
1644532780000|2022-02-10 22:39:40|4501.96|4500.46|4501.96|4500.46|4501.96|4500.46|4501.96|4500.46|0
1644532790000|2022-02-10 22:39:50|4502|4500.5|4501.96|4500.46|4502|4500.5|4501.96|4500.46|0
1644532800000|2022-02-10 22:40:00|4502.11|4500.61|4501.89|4500.39|4502.11|4500.61|4501.85|4500.35|0
1644532820000|2022-02-10 22:40:20|4501.71|4500.21|4502.07|4500.57|4502.07|4500.57|4501.71|4500.21|0
1644532880000|2022-02-10 22:41:20|4502.04|4500.54|4502.04|4500.54|4502.04|4500.54|4502.04|4500.54|0
1644532890000|2022-02-10 22:41:30|4502.07|4500.57|4502.07|4500.57|4502.07|4500.57|4502.07|4500.57|0
1644532910000|2022-02-10 22:41:50|4502.04|4500.54|4502|4500.5|4502.04|4500.54|4502|4500.5|0
1644532920000|2022-02-10 22:42:00|4502.04|4500.54|4502.04|4500.54|4502.04|4500.54|4502.04|4500.54|0
1644532930000|2022-02-10 22:42:10|4502|4500.5|4502.07|4500.57|4502.07|4500.57|4502|4500.5|0
1644532940000|2022-02-10 22:42:20|4502.11|4500.61|4501.82|4500.32|4502.11|4500.61|4501.78|4500.28|0
1644532970000|2022-02-10 22:42:50|4501.78|4500.28|4501.78|4500.28|4501.78|4500.28|4501.78|4500.28|0
1644533030000|2022-02-10 22:43:50|4501.82|4500.32|4501.82|4500.32|4501.82|4500.32|4501.82|4500.32|0
1644533100000|2022-02-10 22:45:00|4501.78|4500.28|4501.78|4500.28|4501.78|4500.28|4501.78|4500.28|0
1644533220000|2022-02-10 22:47:00|4501.45|4499.95|4501.45|4499.95|4501.45|4499.95|4501.45|4499.95|0
1644533330000|2022-02-10 22:48:50|4501.85|4500.35|4501.85|4500.35|4501.85|4500.35|4501.85|4500.35|0
1644533400000|2022-02-10 22:50:00|4501.89|4500.39|4501.89|4500.39|4501.89|4500.39|4501.89|4500.39|0
1644533510000|2022-02-10 22:51:50|4501.93|4500.43|4501.96|4500.46|4501.96|4500.46|4501.93|4500.43|0
1644533520000|2022-02-10 22:52:00|4501.93|4500.43|4501.93|4500.43|4501.93|4500.43|4501.93|4500.43|0
1644533550000|2022-02-10 22:52:30|4501.96|4500.46|4501.96|4500.46|4501.96|4500.46|4501.96|4500.46|0
1644533560000|2022-02-10 22:52:40|4502|4500.5|4502|4500.5|4502|4500.5|4502|4500.5|0
1644533630000|2022-02-10 22:53:50|4502.04|4500.54|4502.04|4500.54|4502.04|4500.54|4502.04|4500.54|0
1644533640000|2022-02-10 22:54:00|4502.07|4500.57|4502.11|4500.61|4502.11|4500.61|4502.07|4500.57|0
1644533650000|2022-02-10 22:54:10|4502.14|4500.64|4502.07|4500.57|4502.14|4500.64|4502.07|4500.57|0
1644533660000|2022-02-10 22:54:20|4502.04|4500.54|4502.04|4500.54|4502.04|4500.54|4502.04|4500.54|0
1644533670000|2022-02-10 22:54:30|4501.96|4500.46|4501.96|4500.46|4501.96|4500.46|4501.96|4500.46|0
1644533680000|2022-02-10 22:54:40|4502.04|4500.54|4502.04|4500.54|4502.04|4500.54|4502.04|4500.54|0
1644533690000|2022-02-10 22:54:50|4501.89|4500.39|4501.89|4500.39|4501.89|4500.39|4501.89|4500.39|0
1644533700000|2022-02-10 22:55:00|4501.93|4500.43|4501.93|4500.43|4501.93|4500.43|4501.93|4500.43|0
1644533730000|2022-02-10 22:55:30|4501.96|4500.46|4501.96|4500.46|4501.96|4500.46|4501.96|4500.46|0
1644533770000|2022-02-10 22:56:10|4501.93|4500.43|4501.93|4500.43|4501.93|4500.43|4501.93|4500.43|0
1644533830000|2022-02-10 22:57:10|4501.96|4500.46|4501.96|4500.46|4501.96|4500.46|4501.96|4500.46|0
1644533840000|2022-02-10 22:57:20|4501.85|4500.35|4501.85|4500.35|4501.85|4500.35|4501.85|4500.35|0
1644533850000|2022-02-10 22:57:30|4501.82|4500.32|4501.82|4500.32|4501.82|4500.32|4501.82|4500.32|0
1644533870000|2022-02-10 22:57:50|4501.85|4500.35|4501.71|4500.21|4501.85|4500.35|4501.71|4500.21|0
1644533890000|2022-02-10 22:58:10|4502.04|4500.54|4502.04|4500.54|4502.04|4500.54|4502.04|4500.54|0
1644533920000|2022-02-10 22:58:40|4502.33|4500.83|4502.33|4500.83|4502.33|4500.83|4502.33|4500.83|0
1644533960000|2022-02-10 22:59:20|4502.36|4500.86|4502.29|4500.79|4502.36|4500.86|4502.29|4500.79|0
1644533970000|2022-02-10 22:59:30|4502.07|4500.57|4501.38|4499.88|4502.11|4500.61|4501.38|4499.88|0
1644533990000|2022-02-10 22:59:50|4501.31|4499.81|4501.31|4499.81|4501.31|4499.81|4501.31|4499.81|0
1644534000000|2022-02-10 23:00:00|4502.11|4500.61|4502.31|4501.71|4503.31|4502.71|4502.11|4500.61|201
1644534010000|2022-02-10 23:00:10|4502.44|4501.84|4503.06|4502.46|4503.44|4502.84|4502.44|4501.84|102
1644534020000|2022-02-10 23:00:20|4502.94|4502.34|4502.19|4501.59|4502.94|4502.34|4502.19|4501.59|59
1644534030000|2022-02-10 23:00:30|4501.94|4501.34|4500.69|4500.09|4502.31|4501.71|4500.56|4499.96|105
1644534040000|2022-02-10 23:00:40|4500.56|4499.96|4501.06|4500.46|4501.44|4500.84|4500.44|4499.84|83
1644534050000|2022-02-10 23:00:50|4500.94|4500.34|4500.19|4499.59|4501.06|4500.46|4500.19|4499.59|42
1644534060000|2022-02-10 23:01:00|4500.31|4499.71|4499.44|4498.84|4500.81|4500.21|4499.44|4498.84|60
1644534070000|2022-02-10 23:01:10|4499.56|4498.96|4499.31|4498.71|4500.31|4499.71|4499.31|4498.71|106
1644534080000|2022-02-10 23:01:20|4499.19|4498.59|4498.81|4498.21|4499.31|4498.71|4498.81|4498.21|28
1644534090000|2022-02-10 23:01:30|4498.69|4498.09|4499.44|4498.84|4499.44|4498.84|4498.56|4497.96|98
1644534100000|2022-02-10 23:01:40|4499.19|4498.59|4498.94|4498.34|4499.44|4498.84|4498.69|4498.09|58
1644534110000|2022-02-10 23:01:50|4498.81|4498.21|4497.44|4496.84|4498.81|4498.21|4497.44|4496.84|157
1644534120000|2022-02-10 23:02:00|4497.94|4497.34|4498.69|4498.09|4498.81|4498.21|4497.94|4497.34|114
1644534130000|2022-02-10 23:02:10|4498.81|4498.21|4499.19|4498.59|4499.19|4498.59|4498.81|4498.21|19
1644534140000|2022-02-10 23:02:20|4499.06|4498.46|4499.56|4498.96|4499.94|4499.34|4499.06|4498.46|45
1644534150000|2022-02-10 23:02:30|4499.44|4498.84|4499.56|4498.96|4500.19|4499.59|4499.44|4498.84|70
1644534160000|2022-02-10 23:02:40|4499.44|4498.84|4500.19|4499.59|4500.19|4499.59|4499.44|4498.84|38
1644534170000|2022-02-10 23:02:50|4500.06|4499.46|4500.56|4499.96|4500.56|4499.96|4499.94|4499.34|93
1644534180000|2022-02-10 23:03:00|4500.19|4499.59|4501.44|4500.84|4501.44|4500.84|4500.19|4499.59|63
1644534190000|2022-02-10 23:03:10|4501.69|4501.09|4501.06|4500.46|4501.94|4501.34|4501.06|4500.46|110
1644534200000|2022-02-10 23:03:20|4501.19|4500.59|4501.19|4500.59|4501.44|4500.84|4500.94|4500.34|126
1644534210000|2022-02-10 23:03:30|4501.31|4500.71|4501.19|4500.59|4501.44|4500.84|4501.19|4500.59|13
1644534220000|2022-02-10 23:03:40|4500.94|4500.34|4500.06|4499.46|4500.94|4500.34|4499.94|4499.34|31
1644534230000|2022-02-10 23:03:50|4500.56|4499.96|4500.81|4500.21|4500.94|4500.34|4500.56|4499.96|44
1644534240000|2022-02-10 23:04:00|4500.69|4500.09|4500.81|4500.21|4500.81|4500.21|4500.69|4500.09|19
1644534250000|2022-02-10 23:04:10|4500.94|4500.34|4500.44|4499.84|4501.06|4500.46|4500.44|4499.84|103
1644534260000|2022-02-10 23:04:20|4500.19|4499.59|4500.19|4499.59|4500.19|4499.59|4500.19|4499.59|2
1644534270000|2022-02-10 23:04:30|4500.31|4499.71|4500.44|4499.84|4500.44|4499.84|4500.31|4499.71|0
1644534280000|2022-02-10 23:04:40|4500.31|4499.71|4500.19|4499.59|4500.69|4500.09|4500.19|4499.59|45
1644534290000|2022-02-10 23:04:50|||||||||2
1644534300000|2022-02-10 23:05:00|4500.44|4499.84|4500.19|4499.59|4500.44|4499.84|4499.94|4499.34|23
1644534310000|2022-02-10 23:05:10|4500.44|4499.84|4500.56|4499.96|4500.81|4500.21|4500.19|4499.59|28
1644534320000|2022-02-10 23:05:20|4500.44|4499.84|4500.19|4499.59|4500.44|4499.84|4500.19|4499.59|9
1644534330000|2022-02-10 23:05:30|4500.06|4499.46|4500.06|4499.46|4500.19|4499.59|4499.94|4499.34|20
1644534340000|2022-02-10 23:05:40|4499.44|4498.84|4499.44|4498.84|4499.44|4498.84|4499.44|4498.84|100
1644534350000|2022-02-10 23:05:50|4499.19|4498.59|4500.19|4499.59|4500.19|4499.59|4499.19|4498.59|76
1644534370000|2022-02-10 23:06:10|4500.06|4499.46|4500.56|4499.96|4500.56|4499.96|4500.06|4499.46|21
1644534380000|2022-02-10 23:06:20|4500.69|4500.09|4500.94|4500.34|4501.31|4500.71|4500.69|4500.09|23
1644534390000|2022-02-10 23:06:30|4501.19|4500.59|4502.19|4501.59|4502.44|4501.84|4501.19|4500.59|104
1644534400000|2022-02-10 23:06:40|4502.31|4501.71|4502.69|4502.09|4502.81|4502.21|4501.94|4501.34|42
1644534410000|2022-02-10 23:06:50|4502.31|4501.71|4502.44|4501.84|4502.69|4502.09|4502.31|4501.71|27
1644534420000|2022-02-10 23:07:00|4502.19|4501.59|4502.19|4501.59|4502.44|4501.84|4502.19|4501.59|14
1644534430000|2022-02-10 23:07:10|4501.94|4501.34|4502.19|4501.59|4502.44|4501.84|4501.94|4501.34|35
1644534440000|2022-02-10 23:07:20|4501.94|4501.34|4502.06|4501.46|4502.44|4501.84|4501.94|4501.34|17
1644534450000|2022-02-10 23:07:30|4501.94|4501.34|4502.19|4501.59|4502.44|4501.84|4501.94|4501.34|26
1644534460000|2022-02-10 23:07:40|4501.69|4501.09|4501.94|4501.34|4501.94|4501.34|4501.69|4501.09|26
1644534470000|2022-02-10 23:07:50|4501.69|4501.09|4501.94|4501.34|4501.94|4501.34|4501.69|4501.09|41
1644534480000|2022-02-10 23:08:00|4502.06|4501.46|4502.06|4501.46|4502.06|4501.46|4501.94|4501.34|10
1644534490000|2022-02-10 23:08:10|4501.94|4501.34|4501.94|4501.34|4501.94|4501.34|4501.94|4501.34|1
1644534510000|2022-02-10 23:08:30|4502.06|4501.46|4502.56|4501.96|4502.56|4501.96|4502.06|4501.46|30
1644534520000|2022-02-10 23:08:40|4502.44|4501.84|4501.94|4501.34|4502.44|4501.84|4501.94|4501.34|22
1644534530000|2022-02-10 23:08:50|4502.06|4501.46|4501.44|4500.84|4502.06|4501.46|4501.44|4500.84|29
1644534540000|2022-02-10 23:09:00|4500.19|4499.59|4500.44|4499.84|4500.69|4500.09|4499.94|4499.34|121
1644534550000|2022-02-10 23:09:10|4500.19|4499.59|4499.94|4499.34|4500.19|4499.59|4499.94|4499.34|22
1644534560000|2022-02-10 23:09:20|4500.06|4499.46|4499.44|4498.84|4500.19|4499.59|4499.31|4498.71|84
1644534570000|2022-02-10 23:09:30|4499.19|4498.59|4499.19|4498.59|4499.31|4498.71|4498.81|4498.21|89
1644534580000|2022-02-10 23:09:40|4499.44|4498.84|4499.94|4499.34|4499.94|4499.34|4499.44|4498.84|96
1644534590000|2022-02-10 23:09:50|4500.06|4499.46|4498.69|4498.09|4500.19|4499.59|4498.69|4498.09|187
1644534600000|2022-02-10 23:10:00|4499.44|4498.84|4499.44|4498.84|4499.81|4499.21|4499.19|4498.59|69
1644534610000|2022-02-10 23:10:10|4499.56|4498.96|4500.19|4499.59|4500.31|4499.71|4499.56|4498.96|17
1644534620000|2022-02-10 23:10:20|4500.31|4499.71|4500.44|4499.84|4500.69|4500.09|4500.31|4499.71|27
1644534630000|2022-02-10 23:10:30|4500.69|4500.09|4500.69|4500.09|4500.69|4500.09|4500.69|4500.09|14
1644534640000|2022-02-10 23:10:40|4500.44|4499.84|4500.56|4499.96|4500.56|4499.96|4500.44|4499.84|13
1644534650000|2022-02-10 23:10:50|4500.44|4499.84|4500.69|4500.09|4500.69|4500.09|4500.19|4499.59|20
1644534660000|2022-02-10 23:11:00|4500.56|4499.96|4500.69|4500.09|4500.69|4500.09|4500.56|4499.96|51
1644534670000|2022-02-10 23:11:10|4500.81|4500.21|4501.94|4501.34|4501.94|4501.34|4500.81|4500.21|90
1644534680000|2022-02-10 23:11:20|4502.06|4501.46|4502.19|4501.59|4502.31|4501.71|4501.69|4501.09|41
1644534690000|2022-02-10 23:11:30|4501.69|4501.09|4501.69|4501.09|4502.31|4501.71|4501.69|4501.09|37
1644534700000|2022-02-10 23:11:40|4501.94|4501.34|4501.44|4500.84|4501.94|4501.34|4500.94|4500.34|37
1644534710000|2022-02-10 23:11:50|4501.19|4500.59|4500.69|4500.09|4501.19|4500.59|4500.69|4500.09|39
1644534720000|2022-02-10 23:12:00|4500.94|4500.34|4500.69|4500.09|4500.94|4500.34|4500.44|4499.84|17
1644534730000|2022-02-10 23:12:10|4500.94|4500.34|4501.19|4500.59|4501.19|4500.59|4500.94|4500.34|32
1644534740000|2022-02-10 23:12:20|4501.44|4500.84|4501.19|4500.59|4501.44|4500.84|4501.06|4500.46|12
1644534750000|2022-02-10 23:12:30|4501.31|4500.71|4502.19|4501.59|4502.44|4501.84|4501.31|4500.71|50
1644534760000|2022-02-10 23:12:40|4502.44|4501.84|4501.94|4501.34|4502.44|4501.84|4501.94|4501.34|51
1644534770000|2022-02-10 23:12:50|4502.06|4501.46|4501.94|4501.34|4502.19|4501.59|4501.94|4501.34|22
1644534780000|2022-02-10 23:13:00|4502.06|4501.46|4502.19|4501.59|4502.44|4501.84|4501.94|4501.34|56
1644534790000|2022-02-10 23:13:10|4502.31|4501.71|4501.94|4501.34|4502.44|4501.84|4501.94|4501.34|11
1644534800000|2022-02-10 23:13:20|4502.19|4501.59|4501.94|4501.34|4502.19|4501.59|4501.94|4501.34|15
1644534810000|2022-02-10 23:13:30|4502.06|4501.46|4502.56|4501.96|4502.81|4502.21|4502.06|4501.46|68
1644534820000|2022-02-10 23:13:40|4502.69|4502.09|4502.19|4501.59|4502.69|4502.09|4502.19|4501.59|23
1644534830000|2022-02-10 23:13:50|||||||||3
1644534840000|2022-02-10 23:14:00|4501.94|4501.34|4501.44|4500.84|4501.94|4501.34|4501.44|4500.84|45
1644534850000|2022-02-10 23:14:10|4501.69|4501.09|4501.44|4500.84|4501.94|4501.34|4501.44|4500.84|25
1644534860000|2022-02-10 23:14:20|4501.69|4501.09|4501.69|4501.09|4501.94|4501.34|4501.69|4501.09|16
1644534870000|2022-02-10 23:14:30|4501.44|4500.84|4502.06|4501.46|4502.44|4501.84|4501.44|4500.84|71
1644534880000|2022-02-10 23:14:40|4502.19|4501.59|4502.31|4501.71|4502.44|4501.84|4502.06|4501.46|24
1644534890000|2022-02-10 23:14:50|4502.44|4501.84|4502.44|4501.84|4502.56|4501.96|4502.19|4501.59|19
1644534900000|2022-02-10 23:15:00|4502.69|4502.09|4502.44|4501.84|4502.81|4502.21|4502.31|4501.71|66
1644534910000|2022-02-10 23:15:10|4502.31|4501.71|4501.94|4501.34|4502.44|4501.84|4501.94|4501.34|60
1644534920000|2022-02-10 23:15:20|4502.19|4501.59|4502.19|4501.59|4502.19|4501.59|4502.06|4501.46|16
1644534930000|2022-02-10 23:15:30|4502.31|4501.71|4502.44|4501.84|4502.44|4501.84|4502.06|4501.46|23
1644534940000|2022-02-10 23:15:40|4502.69|4502.09|4502.69|4502.09|4502.94|4502.34|4502.69|4502.09|85
1644534950000|2022-02-10 23:15:50|4502.81|4502.21|4502.69|4502.09|4503.19|4502.59|4502.69|4502.09|43
1644534960000|2022-02-10 23:16:00|4502.81|4502.21|4502.94|4502.34|4503.19|4502.59|4502.81|4502.21|11
1644534970000|2022-02-10 23:16:10|4502.69|4502.09|4502.69|4502.09|4502.94|4502.34|4502.69|4502.09|18
1644534980000|2022-02-10 23:16:20|4502.44|4501.84|4502.56|4501.96|4502.69|4502.09|4502.44|4501.84|15
1644534990000|2022-02-10 23:16:30|4502.69|4502.09|4502.81|4502.21|4502.94|4502.34|4502.69|4502.09|23
1644535000000|2022-02-10 23:16:40|4502.94|4502.34|4502.69|4502.09|4503.19|4502.59|4502.69|4502.09|21
1644535010000|2022-02-10 23:16:50|4502.81|4502.21|4503.69|4503.09|4503.81|4503.21|4502.69|4502.09|93
1644535020000|2022-02-10 23:17:00|4503.44|4502.84|4503.31|4502.71|4503.44|4502.84|4503.19|4502.59|34
1644535030000|2022-02-10 23:17:10|4503.44|4502.84|4502.94|4502.34|4503.44|4502.84|4502.94|4502.34|28
1644535040000|2022-02-10 23:17:20|4502.69|4502.09|4502.44|4501.84|4502.81|4502.21|4502.44|4501.84|34
1644535050000|2022-02-10 23:17:30|4502.56|4501.96|4502.94|4502.34|4502.94|4502.34|4502.56|4501.96|25
1644535060000|2022-02-10 23:17:40|4503.06|4502.46|4502.44|4501.84|4503.19|4502.59|4502.44|4501.84|20
1644535070000|2022-02-10 23:17:50|4502.19|4501.59|4502.44|4501.84|4502.44|4501.84|4501.94|4501.34|34
1644535080000|2022-02-10 23:18:00|4502.19|4501.59|4502.06|4501.46|4502.19|4501.59|4501.94|4501.34|30
1644535090000|2022-02-10 23:18:10|4502.19|4501.59|4502.44|4501.84|4502.44|4501.84|4502.06|4501.46|7
1644535100000|2022-02-10 23:18:20|4502.69|4502.09|4502.94|4502.34|4502.94|4502.34|4502.69|4502.09|7
1644535110000|2022-02-10 23:18:30|4503.19|4502.59|4503.69|4503.09|4503.69|4503.09|4503.19|4502.59|19
1644535120000|2022-02-10 23:18:40|4503.56|4502.96|4503.44|4502.84|4503.56|4502.96|4503.44|4502.84|19
1644535130000|2022-02-10 23:18:50|4503.69|4503.09|4503.31|4502.71|4503.69|4503.09|4503.31|4502.71|31
1644535140000|2022-02-10 23:19:00|4503.44|4502.84|4503.94|4503.34|4503.94|4503.34|4503.31|4502.71|25
1644535150000|2022-02-10 23:19:10|4503.69|4503.09|4503.56|4502.96|4503.94|4503.34|4503.56|4502.96|71
1644535160000|2022-02-10 23:19:20|4503.69|4503.09|4503.94|4503.34|4504.19|4503.59|4503.69|4503.09|20
1644535170000|2022-02-10 23:19:30|4504.06|4503.46|4503.94|4503.34|4504.06|4503.46|4503.94|4503.34|2
1644535180000|2022-02-10 23:19:40|4504.44|4503.84|4504.69|4504.09|4504.69|4504.09|4504.44|4503.84|182
1644535190000|2022-02-10 23:19:50|4504.81|4504.21|4505.19|4504.59|4505.44|4504.84|4504.81|4504.21|86
1644535200000|2022-02-10 23:20:00|4505.44|4504.84|4504.56|4503.96|4505.44|4504.84|4504.44|4503.84|106
1644535210000|2022-02-10 23:20:10|4504.44|4503.84|4503.69|4503.09|4504.69|4504.09|4503.69|4503.09|43
1644535220000|2022-02-10 23:20:20|4503.44|4502.84|4503.44|4502.84|4503.44|4502.84|4503.19|4502.59|55
1644535230000|2022-02-10 23:20:30|4503.56|4502.96|4503.19|4502.59|4503.56|4502.96|4503.19|4502.59|54
1644535240000|2022-02-10 23:20:40|4503.44|4502.84|4503.56|4502.96|4503.81|4503.21|4503.44|4502.84|22
1644535250000|2022-02-10 23:20:50|4503.69|4503.09|4503.94|4503.34|4504.19|4503.59|4503.69|4503.09|13
1644535260000|2022-02-10 23:21:00|4504.06|4503.46|4504.19|4503.59|4504.19|4503.59|4504.06|4503.46|3
1644535270000|2022-02-10 23:21:10|4504.06|4503.46|4503.94|4503.34|4504.44|4503.84|4503.94|4503.34|31
1644535280000|2022-02-10 23:21:20|4503.19|4502.59|4503.19|4502.59|4503.56|4502.96|4503.19|4502.59|52
1644535290000|2022-02-10 23:21:30|4503.06|4502.46|4502.94|4502.34|4503.06|4502.46|4502.81|4502.21|42
1644535300000|2022-02-10 23:21:40|4503.06|4502.46|4503.19|4502.59|4503.44|4502.84|4503.06|4502.46|23
1644535310000|2022-02-10 23:21:50|4503.31|4502.71|4503.56|4502.96|4503.69|4503.09|4503.31|4502.71|11
1644535320000|2022-02-10 23:22:00|4503.69|4503.09|4503.44|4502.84|4503.69|4503.09|4503.44|4502.84|6
1644535330000|2022-02-10 23:22:10|4503.19|4502.59|4503.31|4502.71|4503.44|4502.84|4503.19|4502.59|13
1644535340000|2022-02-10 23:22:20|4503.19|4502.59|4502.94|4502.34|4503.31|4502.71|4502.81|4502.21|18
1644535350000|2022-02-10 23:22:30|4503.06|4502.46|4502.94|4502.34|4503.06|4502.46|4502.69|4502.09|8
1644535360000|2022-02-10 23:22:40|4503.19|4502.59|4503.19|4502.59|4503.19|4502.59|4503.19|4502.59|17
1644535370000|2022-02-10 23:22:50|4503.06|4502.46|4502.94|4502.34|4503.19|4502.59|4502.94|4502.34|21
1644535380000|2022-02-10 23:23:00|||||||||6
1644535390000|2022-02-10 23:23:10|4502.69|4502.09|4502.69|4502.09|4502.94|4502.34|4502.56|4501.96|45
1644535400000|2022-02-10 23:23:20|4502.94|4502.34|4503.19|4502.59|4503.19|4502.59|4502.94|4502.34|19
1644535410000|2022-02-10 23:23:30|||||||||6
1644535420000|2022-02-10 23:23:40|4503.31|4502.71|4503.44|4502.84|4503.44|4502.84|4503.19|4502.59|2
1644535430000|2022-02-10 23:23:50|4503.19|4502.59|4503.19|4502.59|4503.19|4502.59|4503.19|4502.59|9
1644535440000|2022-02-10 23:24:00|4503.44|4502.84|4502.94|4502.34|4503.69|4503.09|4502.94|4502.34|39
1644535450000|2022-02-10 23:24:10|4503.06|4502.46|4502.44|4501.84|4503.06|4502.46|4502.44|4501.84|10
1644535460000|2022-02-10 23:24:20|4502.56|4501.96|4502.44|4501.84|4502.69|4502.09|4502.44|4501.84|18
1644535470000|2022-02-10 23:24:30|4502.19|4501.59|4502.31|4501.71|4502.31|4501.71|4502.19|4501.59|18
1644535480000|2022-02-10 23:24:40|4502.44|4501.84|4502.44|4501.84|4502.69|4502.09|4502.44|4501.84|6
1644535490000|2022-02-10 23:24:50|4502.56|4501.96|4502.19|4501.59|4502.56|4501.96|4502.19|4501.59|7
1644535500000|2022-02-10 23:25:00|4501.94|4501.34|4502.44|4501.84|4502.44|4501.84|4501.94|4501.34|19
1644535510000|2022-02-10 23:25:10|4502.56|4501.96|4502.56|4501.96|4502.94|4502.34|4502.56|4501.96|11
1644535520000|2022-02-10 23:25:20|4502.69|4502.09|4502.81|4502.21|4502.81|4502.21|4502.69|4502.09|5
1644535530000|2022-02-10 23:25:30|4502.69|4502.09|4502.94|4502.34|4503.06|4502.46|4502.69|4502.09|13
1644535540000|2022-02-10 23:25:40|4502.81|4502.21|4502.31|4501.71|4502.81|4502.21|4502.19|4501.59|13
1644535550000|2022-02-10 23:25:50|4502.44|4501.84|4502.69|4502.09|4502.81|4502.21|4502.44|4501.84|3
1644535560000|2022-02-10 23:26:00|4502.31|4501.71|4502.19|4501.59|4502.31|4501.71|4502.19|4501.59|13
1644535570000|2022-02-10 23:26:10|4501.94|4501.34|4502.31|4501.71|4502.44|4501.84|4501.94|4501.34|13
1644535580000|2022-02-10 23:26:20|4502.19|4501.59|4501.94|4501.34|4502.19|4501.59|4501.94|4501.34|29
1644535590000|2022-02-10 23:26:30|4501.81|4501.21|4501.94|4501.34|4501.94|4501.34|4501.81|4501.21|13
1644535600000|2022-02-10 23:26:40|4502.06|4501.46|4501.44|4500.84|4502.06|4501.46|4501.44|4500.84|83
1644535610000|2022-02-10 23:26:50|4501.19|4500.59|4500.44|4499.84|4501.19|4500.59|4499.69|4499.09|164
1644535620000|2022-02-10 23:27:00|4500.31|4499.71|4500.31|4499.71|4500.94|4500.34|4500.31|4499.71|79
1644535630000|2022-02-10 23:27:10|4500.44|4499.84|4500.56|4499.96|4500.56|4499.96|4500.19|4499.59|30
1644535640000|2022-02-10 23:27:20|4500.69|4500.09|4500.44|4499.84|4500.69|4500.09|4499.69|4499.09|31
1644535650000|2022-02-10 23:27:30|4500.19|4499.59|4499.94|4499.34|4500.19|4499.59|4499.69|4499.09|25
1644535660000|2022-02-10 23:27:40|4499.81|4499.21|4499.94|4499.34|4499.94|4499.34|4499.81|4499.21|10
1644535670000|2022-02-10 23:27:50|4499.81|4499.21|4499.19|4498.59|4499.81|4499.21|4499.19|4498.59|34
1644535680000|2022-02-10 23:28:00|4499.06|4498.46|4499.31|4498.71|4499.31|4498.71|4498.94|4498.34|41
1644535690000|2022-02-10 23:28:10|4499.19|4498.59|4499.44|4498.84|4499.44|4498.84|4499.19|4498.59|29
1644535700000|2022-02-10 23:28:20|4499.19|4498.59|4498.81|4498.21|4499.44|4498.84|4498.81|4498.21|17
1644535710000|2022-02-10 23:28:30|4498.44|4497.84|4498.56|4497.96|4498.56|4497.96|4498.19|4497.59|58
1644535720000|2022-02-10 23:28:40|4498.69|4498.09|4497.44|4496.84|4498.69|4498.09|4496.94|4496.34|167
1644535730000|2022-02-10 23:28:50|4497.56|4496.96|4497.94|4497.34|4497.94|4497.34|4497.44|4496.84|46
1644535740000|2022-02-10 23:29:00|4497.81|4497.21|4498.19|4497.59|4498.44|4497.84|4497.69|4497.09|59
1644535750000|2022-02-10 23:29:10|4498.06|4497.46|4498.69|4498.09|4498.69|4498.09|4498.06|4497.46|29
1644535760000|2022-02-10 23:29:20|4498.56|4497.96|4497.69|4497.09|4498.56|4497.96|4497.69|4497.09|21
1644535770000|2022-02-10 23:29:30|4497.56|4496.96|4497.56|4496.96|4497.69|4497.09|4497.44|4496.84|28
1644535780000|2022-02-10 23:29:40|4497.69|4497.09|4497.94|4497.34|4497.94|4497.34|4497.69|4497.09|11
1644535790000|2022-02-10 23:29:50|4498.06|4497.46|4498.31|4497.71|4498.31|4497.71|4498.06|4497.46|8
1644535800000|2022-02-10 23:30:00|4498.44|4497.84|4498.06|4497.46|4498.44|4497.84|4497.44|4496.84|58
1644535810000|2022-02-10 23:30:10|4498.31|4497.71|4498.56|4497.96|4498.56|4497.96|4498.19|4497.59|46
1644535820000|2022-02-10 23:30:20|4498.69|4498.09|4498.44|4497.84|4498.81|4498.21|4498.44|4497.84|18
1644535830000|2022-02-10 23:30:30|4498.19|4497.59|4498.19|4497.59|4498.19|4497.59|4498.19|4497.59|6
1644535840000|2022-02-10 23:30:40|4498.06|4497.46|4497.81|4497.21|4498.44|4497.84|4497.69|4497.09|23
1644535850000|2022-02-10 23:30:50|4497.94|4497.34|4497.69|4497.09|4498.19|4497.59|4497.69|4497.09|29
1644535860000|2022-02-10 23:31:00|4497.81|4497.21|4497.19|4496.59|4497.94|4497.34|4497.19|4496.59|21
1644535870000|2022-02-10 23:31:10|4497.31|4496.71|4497.19|4496.59|4497.69|4497.09|4497.19|4496.59|27
1644535880000|2022-02-10 23:31:20|4497.31|4496.71|4496.31|4495.71|4497.31|4496.71|4496.31|4495.71|82
1644535890000|2022-02-10 23:31:30|4496.19|4495.59|4496.06|4495.46|4496.56|4495.96|4495.94|4495.34|45
1644535900000|2022-02-10 23:31:40|4496.19|4495.59|4496.06|4495.46|4496.31|4495.71|4495.94|4495.34|59
1644535910000|2022-02-10 23:31:50|4495.94|4495.34|4496.81|4496.21|4496.81|4496.21|4495.69|4495.09|131
1644535920000|2022-02-10 23:32:00|4496.94|4496.34|4497.31|4496.71|4497.44|4496.84|4496.81|4496.21|49
1644535930000|2022-02-10 23:32:10|4497.44|4496.84|4497.44|4496.84|4497.44|4496.84|4497.19|4496.59|46
1644535940000|2022-02-10 23:32:20|4497.56|4496.96|4497.06|4496.46|4497.94|4497.34|4497.06|4496.46|73
1644535950000|2022-02-10 23:32:30|4496.94|4496.34|4495.94|4495.34|4497.19|4496.59|4495.94|4495.34|43
1644535960000|2022-02-10 23:32:40|4495.44|4494.84|4495.44|4494.84|4495.69|4495.09|4495.19|4494.59|138
1644535970000|2022-02-10 23:32:50|4495.69|4495.09|4495.94|4495.34|4495.94|4495.34|4495.44|4494.84|26
1644535980000|2022-02-10 23:33:00|4496.06|4495.46|4496.19|4495.59|4496.31|4495.71|4496.06|4495.46|41
1644535990000|2022-02-10 23:33:10|4496.31|4495.71|4496.44|4495.84|4496.44|4495.84|4496.19|4495.59|16
1644536000000|2022-02-10 23:33:20|4496.31|4495.71|4496.44|4495.84|4496.69|4496.09|4496.19|4495.59|26
1644536010000|2022-02-10 23:33:30|4495.69|4495.09|4494.69|4494.09|4495.69|4495.09|4494.69|4494.09|137
1644536020000|2022-02-10 23:33:40|4494.94|4494.34|4494.19|4493.59|4495.19|4494.59|4494.19|4493.59|191
1644536030000|2022-02-10 23:33:50|4494.06|4493.46|4494.44|4493.84|4494.69|4494.09|4494.06|4493.46|92
1644536040000|2022-02-10 23:34:00|4494.69|4494.09|4495.19|4494.59|4495.19|4494.59|4494.56|4493.96|44
1644536050000|2022-02-10 23:34:10|4495.31|4494.71|4495.69|4495.09|4496.06|4495.46|4495.31|4494.71|52
1644536060000|2022-02-10 23:34:20|4495.44|4494.84|4494.81|4494.21|4495.44|4494.84|4494.69|4494.09|40
1644536070000|2022-02-10 23:34:30|4494.94|4494.34|4495.19|4494.59|4495.31|4494.71|4494.94|4494.34|21
1644536080000|2022-02-10 23:34:40|4495.06|4494.46|4495.06|4494.46|4495.31|4494.71|4495.06|4494.46|32
1644536090000|2022-02-10 23:34:50|4494.94|4494.34|4495.19|4494.59|4495.44|4494.84|4494.94|4494.34|13
1644536100000|2022-02-10 23:35:00|4495.31|4494.71|4495.94|4495.34|4495.94|4495.34|4495.31|4494.71|78
1644536110000|2022-02-10 23:35:10|4496.06|4495.46|4495.94|4495.34|4496.19|4495.59|4495.94|4495.34|26
1644536120000|2022-02-10 23:35:20|4495.69|4495.09|4494.94|4494.34|4495.69|4495.09|4494.94|4494.34|53
1644536130000|2022-02-10 23:35:30|4495.06|4494.46|4494.19|4493.59|4495.06|4494.46|4494.06|4493.46|67
1644536140000|2022-02-10 23:35:40|4494.06|4493.46|4494.19|4493.59|4494.19|4493.59|4494.06|4493.46|48
1644536150000|2022-02-10 23:35:50|4494.44|4493.84|4494.19|4493.59|4494.44|4493.84|4494.19|4493.59|23
1644536160000|2022-02-10 23:36:00|4494.31|4493.71|4494.31|4493.71|4494.56|4493.96|4494.19|4493.59|38
1644536170000|2022-02-10 23:36:10|4494.44|4493.84|4494.31|4493.71|4494.44|4493.84|4494.19|4493.59|14
1644536180000|2022-02-10 23:36:20|4494.44|4493.84|4493.94|4493.34|4494.44|4493.84|4493.94|4493.34|16
1644536190000|2022-02-10 23:36:30|4494.19|4493.59|4494.44|4493.84|4494.44|4493.84|4494.19|4493.59|23
1644536200000|2022-02-10 23:36:40|4494.19|4493.59|4494.19|4493.59|4494.69|4494.09|4494.19|4493.59|102
1644536210000|2022-02-10 23:36:50|4494.31|4493.71|4494.56|4493.96|4494.69|4494.09|4494.31|4493.71|11
1644536220000|2022-02-10 23:37:00|4494.69|4494.09|4495.19|4494.59|4495.44|4494.84|4494.69|4494.09|38
1644536230000|2022-02-10 23:37:10|4495.31|4494.71|4495.19|4494.59|4495.44|4494.84|4495.19|4494.59|21
1644536240000|2022-02-10 23:37:20|4495.31|4494.71|4494.56|4493.96|4495.44|4494.84|4494.56|4493.96|26
1644536250000|2022-02-10 23:37:30|4494.44|4493.84|4494.06|4493.46|4494.44|4493.84|4493.69|4493.09|58
1644536260000|2022-02-10 23:37:40|4493.94|4493.34|4492.94|4492.34|4494.19|4493.59|4492.94|4492.34|100
1644536270000|2022-02-10 23:37:50|4493.44|4492.84|4492.94|4492.34|4493.44|4492.84|4492.94|4492.34|105
1644536280000|2022-02-10 23:38:00|4493.06|4492.46|4494.56|4493.96|4494.56|4493.96|4493.06|4492.46|106
1644536290000|2022-02-10 23:38:10|4494.94|4494.34|4494.69|4494.09|4495.06|4494.46|4494.69|4494.09|66
1644536300000|2022-02-10 23:38:20|4494.81|4494.21|4496.19|4495.59|4496.19|4495.59|4494.81|4494.21|219
1644536310000|2022-02-10 23:38:30|4495.81|4495.21|4496.19|4495.59|4496.31|4495.71|4495.81|4495.21|43
1644536320000|2022-02-10 23:38:40|4496.31|4495.71|4496.19|4495.59|4496.31|4495.71|4495.69|4495.09|54
1644536330000|2022-02-10 23:38:50|4496.06|4495.46|4495.69|4495.09|4496.06|4495.46|4495.69|4495.09|8
1644536340000|2022-02-10 23:39:00|4495.44|4494.84|4495.56|4494.96|4495.69|4495.09|4495.44|4494.84|36
1644536350000|2022-02-10 23:39:10|4495.44|4494.84|4496.19|4495.59|4496.19|4495.59|4495.44|4494.84|10
1644536360000|2022-02-10 23:39:20|4495.94|4495.34|4495.44|4494.84|4496.06|4495.46|4495.44|4494.84|18
1644536370000|2022-02-10 23:39:30|4495.31|4494.71|4495.44|4494.84|4495.69|4495.09|4495.19|4494.59|17
1644536380000|2022-02-10 23:39:40|4495.19|4494.59|4495.56|4494.96|4495.56|4494.96|4495.19|4494.59|14
1644536390000|2022-02-10 23:39:50|4495.44|4494.84|4495.56|4494.96|4495.69|4495.09|4495.44|4494.84|5
1644536400000|2022-02-10 23:40:00|4495.44|4494.84|4494.94|4494.34|4495.56|4494.96|4494.94|4494.34|15
1644536410000|2022-02-10 23:40:10|4495.19|4494.59|4494.94|4494.34|4495.19|4494.59|4494.94|4494.34|15
1644536420000|2022-02-10 23:40:20|4495.19|4494.59|4494.81|4494.21|4495.19|4494.59|4494.69|4494.09|32
1644536430000|2022-02-10 23:40:30|4494.94|4494.34|4494.69|4494.09|4495.19|4494.59|4494.69|4494.09|19
1644536440000|2022-02-10 23:40:40|4494.81|4494.21|4494.19|4493.59|4494.81|4494.21|4494.06|4493.46|80
1644536450000|2022-02-10 23:40:50|4494.06|4493.46|4494.81|4494.21|4494.94|4494.34|4494.06|4493.46|34
1644536460000|2022-02-10 23:41:00|4494.94|4494.34|4494.94|4494.34|4495.06|4494.46|4494.94|4494.34|6
1644536470000|2022-02-10 23:41:10|4494.81|4494.21|4494.81|4494.21|4494.81|4494.21|4494.69|4494.09|10
1644536480000|2022-02-10 23:41:20|4494.94|4494.34|4494.19|4493.59|4495.06|4494.46|4494.19|4493.59|27
1644536490000|2022-02-10 23:41:30|4493.69|4493.09|4493.69|4493.09|4493.94|4493.34|4493.69|4493.09|29
1644536500000|2022-02-10 23:41:40|4493.94|4493.34|4493.56|4492.96|4493.94|4493.34|4493.44|4492.84|43
1644536510000|2022-02-10 23:41:50|4493.44|4492.84|4493.69|4493.09|4493.81|4493.21|4493.44|4492.84|33
1644536520000|2022-02-10 23:42:00|4493.56|4492.96|4493.56|4492.96|4493.69|4493.09|4493.44|4492.84|43
1644536530000|2022-02-10 23:42:10|4493.44|4492.84|4493.19|4492.59|4493.56|4492.96|4493.19|4492.59|27
1644536540000|2022-02-10 23:42:20|4493.44|4492.84|4493.31|4492.71|4493.69|4493.09|4493.31|4492.71|57
1644536550000|2022-02-10 23:42:30|4493.44|4492.84|4493.44|4492.84|4493.56|4492.96|4493.44|4492.84|5
1644536560000|2022-02-10 23:42:40|4493.69|4493.09|4493.31|4492.71|4493.69|4493.09|4493.19|4492.59|29
1644536570000|2022-02-10 23:42:50|4493.44|4492.84|4493.31|4492.71|4493.44|4492.84|4493.19|4492.59|11
1644536580000|2022-02-10 23:43:00|4493.44|4492.84|4493.19|4492.59|4493.44|4492.84|4492.94|4492.34|10
1644536590000|2022-02-10 23:43:10|4493.44|4492.84|4493.44|4492.84|4493.56|4492.96|4493.44|4492.84|11
1644536600000|2022-02-10 23:43:20|4493.31|4492.71|4493.06|4492.46|4493.31|4492.71|4492.94|4492.34|33
1644536610000|2022-02-10 23:43:30|4493.19|4492.59|4493.06|4492.46|4493.19|4492.59|4493.06|4492.46|6
1644536620000|2022-02-10 23:43:40|4492.94|4492.34|4492.94|4492.34|4493.31|4492.71|4492.94|4492.34|17
1644536630000|2022-02-10 23:43:50|4492.81|4492.21|4493.19|4492.59|4493.19|4492.59|4492.44|4491.84|102
1644536640000|2022-02-10 23:44:00|4493.69|4493.09|4494.06|4493.46|4494.69|4494.09|4493.69|4493.09|119
1644536650000|2022-02-10 23:44:10|4494.19|4493.59|4493.94|4493.34|4494.19|4493.59|4493.94|4493.34|11
1644536660000|2022-02-10 23:44:20|4494.06|4493.46|4494.06|4493.46|4494.19|4493.59|4493.69|4493.09|18
1644536670000|2022-02-10 23:44:30|4494.19|4493.59|4494.19|4493.59|4494.44|4493.84|4494.19|4493.59|7
1644536680000|2022-02-10 23:44:40|4494.31|4493.71|4494.94|4494.34|4495.06|4494.46|4494.31|4493.71|39
1644536690000|2022-02-10 23:44:50|4495.06|4494.46|4494.44|4493.84|4495.06|4494.46|4494.44|4493.84|19
1644536700000|2022-02-10 23:45:00|4494.19|4493.59|4494.69|4494.09|4494.94|4494.34|4494.19|4493.59|35
1644536710000|2022-02-10 23:45:10|4494.81|4494.21|4494.31|4493.71|4494.81|4494.21|4494.31|4493.71|16
1644536720000|2022-02-10 23:45:20|4494.44|4493.84|4494.44|4493.84|4494.44|4493.84|4494.31|4493.71|4
1644536730000|2022-02-10 23:45:30|4494.31|4493.71|4494.44|4493.84|4494.56|4493.96|4494.31|4493.71|18
1644536740000|2022-02-10 23:45:40|4494.69|4494.09|4494.94|4494.34|4495.19|4494.59|4494.69|4494.09|16
1644536750000|2022-02-10 23:45:50|4495.06|4494.46|4495.31|4494.71|4495.31|4494.71|4494.94|4494.34|14
1644536760000|2022-02-10 23:46:00|4495.19|4494.59|4495.94|4495.34|4495.94|4495.34|4495.19|4494.59|33
1644536770000|2022-02-10 23:46:10|4495.44|4494.84|4495.44|4494.84|4495.56|4494.96|4495.44|4494.84|27
1644536780000|2022-02-10 23:46:20|4495.56|4494.96|4495.56|4494.96|4495.69|4495.09|4495.44|4494.84|10
1644536790000|2022-02-10 23:46:30|4495.69|4495.09|4495.81|4495.21|4495.81|4495.21|4495.69|4495.09|32
1644536800000|2022-02-10 23:46:40|4495.69|4495.09|4495.94|4495.34|4495.94|4495.34|4495.69|4495.09|4
1644536810000|2022-02-10 23:46:50|4496.06|4495.46|4495.94|4495.34|4496.19|4495.59|4495.94|4495.34|14
1644536820000|2022-02-10 23:47:00|4495.69|4495.09|4495.94|4495.34|4495.94|4495.34|4495.69|4495.09|8
1644536830000|2022-02-10 23:47:10|4496.06|4495.46|4495.94|4495.34|4496.19|4495.59|4495.94|4495.34|26
1644536840000|2022-02-10 23:47:20|4496.06|4495.46|4495.19|4494.59|4496.06|4495.46|4495.19|4494.59|18
1644536850000|2022-02-10 23:47:30|4495.31|4494.71|4495.31|4494.71|4495.31|4494.71|4495.19|4494.59|5
1644536860000|2022-02-10 23:47:40|4495.19|4494.59|4494.19|4493.59|4495.19|4494.59|4494.19|4493.59|17
1644536870000|2022-02-10 23:47:50|4494.31|4493.71|4494.31|4493.71|4494.44|4493.84|4494.06|4493.46|13
1644536880000|2022-02-10 23:48:00|4494.19|4493.59|4494.06|4493.46|4494.19|4493.59|4493.94|4493.34|16
1644536890000|2022-02-10 23:48:10|4494.31|4493.71|4494.44|4493.84|4494.44|4493.84|4494.31|4493.71|4
1644536900000|2022-02-10 23:48:20|4494.69|4494.09|4495.19|4494.59|4495.19|4494.59|4494.69|4494.09|23
1644536910000|2022-02-10 23:48:30|4495.06|4494.46|4495.06|4494.46|4495.06|4494.46|4495.06|4494.46|4
1644536920000|2022-02-10 23:48:40|4495.19|4494.59|4495.69|4495.09|4495.81|4495.21|4495.19|4494.59|14
1644536930000|2022-02-10 23:48:50|4495.56|4494.96|4495.81|4495.21|4495.94|4495.34|4495.44|4494.84|30
1644536940000|2022-02-10 23:49:00|4495.69|4495.09|4495.56|4494.96|4495.94|4495.34|4495.56|4494.96|59
1644536950000|2022-02-10 23:49:10|4495.44|4494.84|4495.19|4494.59|4495.44|4494.84|4495.19|4494.59|0
1644536960000|2022-02-10 23:49:20|4495.31|4494.71|4495.19|4494.59|4495.31|4494.71|4495.19|4494.59|17
1644536970000|2022-02-10 23:49:30|4495.44|4494.84|4495.44|4494.84|4495.44|4494.84|4495.44|4494.84|5
1644536980000|2022-02-10 23:49:40|4495.69|4495.09|4495.94|4495.34|4496.06|4495.46|4495.69|4495.09|18
1644537000000|2022-02-10 23:50:00|4495.81|4495.21|4495.81|4495.21|4495.81|4495.21|4495.81|4495.21|8
1644537010000|2022-02-10 23:50:10|4495.94|4495.34|4495.94|4495.34|4496.06|4495.46|4495.81|4495.21|5
1644537020000|2022-02-10 23:50:20|4496.06|4495.46|4496.69|4496.09|4496.69|4496.09|4495.94|4495.34|34
1644537030000|2022-02-10 23:50:30|4496.81|4496.21|4496.44|4495.84|4496.81|4496.21|4496.19|4495.59|18
1644537040000|2022-02-10 23:50:40|4496.19|4495.59|4496.44|4495.84|4496.44|4495.84|4496.19|4495.59|7
1644537050000|2022-02-10 23:50:50|4496.69|4496.09|4496.44|4495.84|4496.69|4496.09|4496.44|4495.84|20
1644537060000|2022-02-10 23:51:00|4496.69|4496.09|4496.31|4495.71|4496.69|4496.09|4496.31|4495.71|30
1644537070000|2022-02-10 23:51:10|4496.19|4495.59|4496.31|4495.71|4496.44|4495.84|4496.19|4495.59|13
1644537080000|2022-02-10 23:51:20|4496.19|4495.59|4496.19|4495.59|4496.44|4495.84|4496.19|4495.59|7
1644537090000|2022-02-10 23:51:30|4496.31|4495.71|4496.44|4495.84|4496.44|4495.84|4496.31|4495.71|6
1644537100000|2022-02-10 23:51:40|4496.56|4495.96|4496.31|4495.71|4496.69|4496.09|4496.31|4495.71|18
1644537110000|2022-02-10 23:51:50|4496.19|4495.59|4496.31|4495.71|4496.31|4495.71|4496.19|4495.59|5
1644537120000|2022-02-10 23:52:00|4496.19|4495.59|4496.31|4495.71|4496.44|4495.84|4496.19|4495.59|2
1644537130000|2022-02-10 23:52:10|4496.19|4495.59|4496.56|4495.96|4496.69|4496.09|4496.19|4495.59|9
1644537140000|2022-02-10 23:52:20|4496.44|4495.84|4496.19|4495.59|4496.56|4495.96|4496.19|4495.59|12
1644537150000|2022-02-10 23:52:30|4496.44|4495.84|4496.19|4495.59|4496.44|4495.84|4496.19|4495.59|13
1644537160000|2022-02-10 23:52:40|4496.06|4495.46|4496.19|4495.59|4496.19|4495.59|4495.94|4495.34|13
1644537170000|2022-02-10 23:52:50|||||||||1
1644537180000|2022-02-10 23:53:00|4496.44|4495.84|4496.56|4495.96|4496.56|4495.96|4496.19|4495.59|26
1644537190000|2022-02-10 23:53:10|4496.44|4495.84|4496.44|4495.84|4496.56|4495.96|4496.44|4495.84|9
1644537200000|2022-02-10 23:53:20|4496.31|4495.71|4495.81|4495.21|4496.31|4495.71|4495.81|4495.21|13
1644537210000|2022-02-10 23:53:30|4495.69|4495.09|4495.94|4495.34|4496.06|4495.46|4495.44|4494.84|23
1644537220000|2022-02-10 23:53:40|4496.06|4495.46|4495.94|4495.34|4496.19|4495.59|4495.94|4495.34|14
1644537230000|2022-02-10 23:53:50|||||||||1
1644537240000|2022-02-10 23:54:00|4496.31|4495.71|4496.31|4495.71|4496.31|4495.71|4496.19|4495.59|8
1644537250000|2022-02-10 23:54:10|4496.19|4495.59|4495.69|4495.09|4496.19|4495.59|4495.69|4495.09|11
1644537260000|2022-02-10 23:54:20|4495.56|4494.96|4495.31|4494.71|4495.56|4494.96|4495.19|4494.59|15
1644537270000|2022-02-10 23:54:30|4495.44|4494.84|4494.81|4494.21|4495.44|4494.84|4494.81|4494.21|45
1644537280000|2022-02-10 23:54:40|4494.94|4494.34|4494.19|4493.59|4495.06|4494.46|4494.19|4493.59|77
1644537290000|2022-02-10 23:54:50|4494.06|4493.46|4494.06|4493.46|4494.19|4493.59|4493.94|4493.34|16
1644537300000|2022-02-10 23:55:00|4493.94|4493.34|4493.81|4493.21|4494.19|4493.59|4493.81|4493.21|19
1644537310000|2022-02-10 23:55:10|4493.31|4492.71|4493.19|4492.59|4493.44|4492.84|4492.94|4492.34|61
1644537320000|2022-02-10 23:55:20|4493.44|4492.84|4493.19|4492.59|4493.44|4492.84|4493.19|4492.59|50
1644537330000|2022-02-10 23:55:30|4492.94|4492.34|4492.94|4492.34|4492.94|4492.34|4492.94|4492.34|9
1644537340000|2022-02-10 23:55:40|4493.19|4492.59|4493.44|4492.84|4493.44|4492.84|4493.06|4492.46|31
1644537350000|2022-02-10 23:55:50|4493.31|4492.71|4493.31|4492.71|4493.44|4492.84|4493.19|4492.59|13
1644537360000|2022-02-10 23:56:00|4493.44|4492.84|4493.19|4492.59|4493.44|4492.84|4493.19|4492.59|40
1644537370000|2022-02-10 23:56:10|4493.31|4492.71|4493.31|4492.71|4493.31|4492.71|4493.31|4492.71|5
1644537380000|2022-02-10 23:56:20|4493.44|4492.84|4493.19|4492.59|4493.44|4492.84|4493.19|4492.59|8
1644537390000|2022-02-10 23:56:30|4493.31|4492.71|4491.81|4491.21|4493.31|4492.71|4491.81|4491.21|147
1644537400000|2022-02-10 23:56:40|4491.94|4491.34|4492.44|4491.84|4492.44|4491.84|4491.94|4491.34|21
1644537410000|2022-02-10 23:56:50|4492.31|4491.71|4491.94|4491.34|4492.31|4491.71|4491.94|4491.34|19
1644537420000|2022-02-10 23:57:00|4492.19|4491.59|4491.94|4491.34|4492.19|4491.59|4491.94|4491.34|33
1644537430000|2022-02-10 23:57:10|4492.19|4491.59|4492.44|4491.84|4492.44|4491.84|4492.19|4491.59|13
1644537440000|2022-02-10 23:57:20|4492.31|4491.71|4492.94|4492.34|4492.94|4492.34|4492.31|4491.71|42
1644537450000|2022-02-10 23:57:30|4492.06|4491.46|4491.94|4491.34|4492.19|4491.59|4491.94|4491.34|67
1644537460000|2022-02-10 23:57:40|4491.69|4491.09|4492.19|4491.59|4492.19|4491.59|4491.56|4490.96|34
1644537470000|2022-02-10 23:57:50|4491.94|4491.34|4491.69|4491.09|4492.06|4491.46|4491.69|4491.09|29
1644537480000|2022-02-10 23:58:00|4491.44|4490.84|4491.44|4490.84|4491.44|4490.84|4491.19|4490.59|68
1644537490000|2022-02-10 23:58:10|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|4490.94|4490.34|61
1644537500000|2022-02-10 23:58:20|4491.06|4490.46|4491.06|4490.46|4491.19|4490.59|4490.94|4490.34|11
1644537510000|2022-02-10 23:58:30|4491.19|4490.59|4491.31|4490.71|4491.44|4490.84|4491.19|4490.59|23
1644537520000|2022-02-10 23:58:40|4491.06|4490.46|4491.19|4490.59|4491.19|4490.59|4490.94|4490.34|65
1644537530000|2022-02-10 23:58:50|4490.94|4490.34|4491.19|4490.59|4491.19|4490.59|4490.94|4490.34|59
1644537540000|2022-02-10 23:59:00|4491.31|4490.71|4491.44|4490.84|4491.44|4490.84|4490.94|4490.34|55
1644537550000|2022-02-10 23:59:10|4491.56|4490.96|4491.56|4490.96|4491.69|4491.09|4491.56|4490.96|38
1644537560000|2022-02-10 23:59:20|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|17
1644537570000|2022-02-10 23:59:30|4491.44|4490.84|4491.06|4490.46|4491.44|4490.84|4491.06|4490.46|40
1644537580000|2022-02-10 23:59:40|4491.19|4490.59|4491.44|4490.84|4491.44|4490.84|4491.06|4490.46|29
1644537590000|2022-02-10 23:59:50|4491.94|4491.34|4492.19|4491.59|4492.19|4491.59|4491.94|4491.34|29
1644537600000|2022-02-11 00:00:00|4491.44|4490.84|4491.69|4491.09|4492.56|4491.96|4491.44|4490.84|199
1644537610000|2022-02-11 00:00:10|4491.44|4490.84|4492.44|4491.84|4492.44|4491.84|4491.44|4490.84|159
1644537620000|2022-02-11 00:00:20|4492.31|4491.71|4491.69|4491.09|4492.31|4491.71|4491.56|4490.96|90
1644537630000|2022-02-11 00:00:30|4491.56|4490.96|4491.31|4490.71|4491.69|4491.09|4491.31|4490.71|33
1644537640000|2022-02-11 00:00:40|4491.44|4490.84|4491.69|4491.09|4491.69|4491.09|4491.31|4490.71|25
1644537650000|2022-02-11 00:00:50|4491.81|4491.21|4492.19|4491.59|4492.19|4491.59|4491.81|4491.21|23
1644537660000|2022-02-11 00:01:00|4492.44|4491.84|4492.19|4491.59|4492.44|4491.84|4491.81|4491.21|41
1644537670000|2022-02-11 00:01:10|4492.06|4491.46|4492.19|4491.59|4492.19|4491.59|4491.94|4491.34|84
1644537680000|2022-02-11 00:01:20|4492.44|4491.84|4492.56|4491.96|4492.69|4492.09|4492.44|4491.84|36
1644537690000|2022-02-11 00:01:30|4492.69|4492.09|4492.44|4491.84|4492.69|4492.09|4492.44|4491.84|7
1644537700000|2022-02-11 00:01:40|4492.31|4491.71|4492.56|4491.96|4492.69|4492.09|4492.19|4491.59|21
1644537710000|2022-02-11 00:01:50|4492.44|4491.84|4492.56|4491.96|4492.69|4492.09|4492.19|4491.59|52
1644537720000|2022-02-11 00:02:00|4492.44|4491.84|4492.94|4492.34|4493.19|4492.59|4492.44|4491.84|39
1644537730000|2022-02-11 00:02:10|4493.06|4492.46|4493.19|4492.59|4493.19|4492.59|4493.06|4492.46|2
1644537740000|2022-02-11 00:02:20|4492.94|4492.34|4492.56|4491.96|4492.94|4492.34|4492.44|4491.84|36
1644537750000|2022-02-11 00:02:30|4492.31|4491.71|4491.94|4491.34|4492.31|4491.71|4491.81|4491.21|84
1644537760000|2022-02-11 00:02:40|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|6
1644537770000|2022-02-11 00:02:50|4491.81|4491.21|4491.94|4491.34|4492.06|4491.46|4491.81|4491.21|33
1644537780000|2022-02-11 00:03:00|4491.69|4491.09|4491.56|4490.96|4491.94|4491.34|4491.44|4490.84|42
1644537790000|2022-02-11 00:03:10|4491.44|4490.84|4491.44|4490.84|4491.69|4491.09|4491.44|4490.84|14
1644537800000|2022-02-11 00:03:20|4491.56|4490.96|4491.56|4490.96|4491.69|4491.09|4491.56|4490.96|8
1644537810000|2022-02-11 00:03:30|4491.44|4490.84|4491.44|4490.84|4491.56|4490.96|4491.44|4490.84|22
1644537820000|2022-02-11 00:03:40|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|4491.56|4490.96|4
1644537830000|2022-02-11 00:03:50|4491.31|4490.71|4490.94|4490.34|4491.44|4490.84|4490.94|4490.34|36
1644537840000|2022-02-11 00:04:00|||||||||71
1644537850000|2022-02-11 00:04:10|4490.19|4489.59|4490.44|4489.84|4490.44|4489.84|4490.19|4489.59|289
1644537860000|2022-02-11 00:04:20|4490.31|4489.71|4490.44|4489.84|4490.44|4489.84|4490.31|4489.71|37
1644537870000|2022-02-11 00:04:30|4490.19|4489.59|4489.69|4489.09|4490.31|4489.71|4489.69|4489.09|27
1644537880000|2022-02-11 00:04:40|4489.81|4489.21|4489.69|4489.09|4489.94|4489.34|4489.69|4489.09|29
1644537890000|2022-02-11 00:04:50|4489.81|4489.21|4488.94|4488.34|4489.81|4489.21|4488.69|4488.09|158
1644537900000|2022-02-11 00:05:00|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.06|4487.46|138
1644537910000|2022-02-11 00:05:10|4488.81|4488.21|4489.06|4488.46|4489.19|4488.59|4488.69|4488.09|74
1644537920000|2022-02-11 00:05:20|4489.19|4488.59|4489.19|4488.59|4489.31|4488.71|4489.06|4488.46|46
1644537930000|2022-02-11 00:05:30|4489.44|4488.84|4489.06|4488.46|4489.44|4488.84|4488.94|4488.34|47
1644537940000|2022-02-11 00:05:40|4489.19|4488.59|4488.69|4488.09|4489.19|4488.59|4488.69|4488.09|27
1644537950000|2022-02-11 00:05:50|4488.81|4488.21|4489.31|4488.71|4489.31|4488.71|4488.81|4488.21|33
1644537960000|2022-02-11 00:06:00|4489.44|4488.84|4488.81|4488.21|4489.44|4488.84|4488.69|4488.09|18
1644537970000|2022-02-11 00:06:10|4488.69|4488.09|4489.06|4488.46|4489.06|4488.46|4488.44|4487.84|25
1644537980000|2022-02-11 00:06:20|4488.94|4488.34|4489.06|4488.46|4489.19|4488.59|4488.94|4488.34|18
1644537990000|2022-02-11 00:06:30|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|13
1644538000000|2022-02-11 00:06:40|4489.44|4488.84|4489.94|4489.34|4489.94|4489.34|4489.44|4488.84|42
1644538010000|2022-02-11 00:06:50|4489.81|4489.21|4489.44|4488.84|4489.81|4489.21|4489.44|4488.84|23
1644538020000|2022-02-11 00:07:00|4489.56|4488.96|4489.81|4489.21|4489.81|4489.21|4489.56|4488.96|9
1644538030000|2022-02-11 00:07:10|4489.94|4489.34|4489.69|4489.09|4490.19|4489.59|4489.56|4488.96|71
1644538040000|2022-02-11 00:07:20|4489.81|4489.21|4489.94|4489.34|4489.94|4489.34|4489.81|4489.21|6
1644538050000|2022-02-11 00:07:30|4490.19|4489.59|4489.94|4489.34|4490.19|4489.59|4489.69|4489.09|37
1644538060000|2022-02-11 00:07:40|4489.81|4489.21|4490.44|4489.84|4490.44|4489.84|4489.81|4489.21|9
1644538070000|2022-02-11 00:07:50|4490.31|4489.71|4490.19|4489.59|4490.44|4489.84|4490.19|4489.59|9
1644538080000|2022-02-11 00:08:00|4489.94|4489.34|4490.19|4489.59|4490.44|4489.84|4489.94|4489.34|76
1644538090000|2022-02-11 00:08:10|4490.06|4489.46|4490.31|4489.71|4490.44|4489.84|4490.06|4489.46|15
1644538100000|2022-02-11 00:08:20|4490.44|4489.84|4490.31|4489.71|4490.44|4489.84|4490.06|4489.46|38
1644538110000|2022-02-11 00:08:30|4490.19|4489.59|4490.44|4489.84|4490.44|4489.84|4490.19|4489.59|4
1644538120000|2022-02-11 00:08:40|4490.69|4490.09|4490.69|4490.09|4490.69|4490.09|4490.69|4490.09|33
1644538130000|2022-02-11 00:08:50|4490.31|4489.71|4490.31|4489.71|4490.44|4489.84|4490.31|4489.71|78
1644538140000|2022-02-11 00:09:00|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|4490.19|4489.59|7
1644538150000|2022-02-11 00:09:10|4490.69|4490.09|4490.69|4490.09|4490.94|4490.34|4490.44|4489.84|16
1644538160000|2022-02-11 00:09:20|4490.81|4490.21|4491.44|4490.84|4491.44|4490.84|4490.69|4490.09|40
1644538170000|2022-02-11 00:09:30|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|17
1644538180000|2022-02-11 00:09:40|4491.81|4491.21|4491.94|4491.34|4491.94|4491.34|4491.69|4491.09|30
1644538190000|2022-02-11 00:09:50|4492.19|4491.59|4492.44|4491.84|4492.44|4491.84|4491.94|4491.34|42
1644538200000|2022-02-11 00:10:00|4492.31|4491.71|4492.19|4491.59|4492.31|4491.71|4492.06|4491.46|25
1644538210000|2022-02-11 00:10:10|4492.31|4491.71|4491.81|4491.21|4492.44|4491.84|4491.81|4491.21|44
1644538220000|2022-02-11 00:10:20|4491.69|4491.09|4491.19|4490.59|4491.81|4491.21|4491.19|4490.59|34
1644538230000|2022-02-11 00:10:30|4491.31|4490.71|4491.31|4490.71|4491.31|4490.71|4491.06|4490.46|7
1644538240000|2022-02-11 00:10:40|4491.19|4490.59|4491.94|4491.34|4491.94|4491.34|4491.19|4490.59|51
1644538250000|2022-02-11 00:10:50|4492.06|4491.46|4491.69|4491.09|4492.06|4491.46|4491.69|4491.09|14
1644538260000|2022-02-11 00:11:00|4491.44|4490.84|4491.69|4491.09|4491.69|4491.09|4491.44|4490.84|12
1644538270000|2022-02-11 00:11:10|4491.56|4490.96|4491.69|4491.09|4491.94|4491.34|4491.44|4490.84|12
1644538280000|2022-02-11 00:11:20|4491.44|4490.84|4491.19|4490.59|4491.44|4490.84|4491.19|4490.59|12
1644538290000|2022-02-11 00:11:30|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|4490.69|4490.09|31
1644538300000|2022-02-11 00:11:40|4490.81|4490.21|4491.06|4490.46|4491.19|4490.59|4490.81|4490.21|20
1644538310000|2022-02-11 00:11:50|4490.94|4490.34|4490.94|4490.34|4491.19|4490.59|4490.94|4490.34|4
1644538320000|2022-02-11 00:12:00|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|4490.94|4490.34|16
1644538330000|2022-02-11 00:12:10|4491.06|4490.46|4491.44|4490.84|4491.44|4490.84|4491.06|4490.46|17
1644538340000|2022-02-11 00:12:20|4491.19|4490.59|4491.06|4490.46|4491.19|4490.59|4491.06|4490.46|46
1644538350000|2022-02-11 00:12:30|4490.94|4490.34|4490.81|4490.21|4490.94|4490.34|4490.69|4490.09|11
1644538360000|2022-02-11 00:12:40|4490.94|4490.34|4491.19|4490.59|4491.19|4490.59|4490.94|4490.34|1
1644538370000|2022-02-11 00:12:50|4491.31|4490.71|4491.31|4490.71|4491.31|4490.71|4491.19|4490.59|2
1644538380000|2022-02-11 00:13:00|4491.44|4490.84|4491.19|4490.59|4491.44|4490.84|4491.19|4490.59|3
1644538390000|2022-02-11 00:13:10|4491.44|4490.84|4491.69|4491.09|4491.69|4491.09|4491.44|4490.84|14
1644538400000|2022-02-11 00:13:20|4491.81|4491.21|4491.19|4490.59|4491.81|4491.21|4491.19|4490.59|40
1644538410000|2022-02-11 00:13:30|4491.44|4490.84|4491.44|4490.84|4491.44|4490.84|4491.44|4490.84|13
1644538420000|2022-02-11 00:13:40|4491.31|4490.71|4491.31|4490.71|4491.44|4490.84|4491.19|4490.59|32
1644538430000|2022-02-11 00:13:50|4491.19|4490.59|4491.56|4490.96|4491.69|4491.09|4491.19|4490.59|8
1644538440000|2022-02-11 00:14:00|4491.44|4490.84|4491.19|4490.59|4491.69|4491.09|4491.19|4490.59|16
1644538450000|2022-02-11 00:14:10|||||||||1
1644538460000|2022-02-11 00:14:20|4491.06|4490.46|4490.81|4490.21|4491.19|4490.59|4490.81|4490.21|34
1644538470000|2022-02-11 00:14:30|4490.69|4490.09|4490.69|4490.09|4490.69|4490.09|4490.69|4490.09|13
1644538480000|2022-02-11 00:14:40|4490.19|4489.59|4489.69|4489.09|4490.19|4489.59|4489.69|4489.09|94
1644538490000|2022-02-11 00:14:50|4489.56|4488.96|4489.94|4489.34|4489.94|4489.34|4489.44|4488.84|26
1644538500000|2022-02-11 00:15:00|4489.69|4489.09|4488.81|4488.21|4489.69|4489.09|4488.44|4487.84|103
1644538510000|2022-02-11 00:15:10|4488.94|4488.34|4489.94|4489.34|4489.94|4489.34|4488.94|4488.34|28
1644538520000|2022-02-11 00:15:20|4489.81|4489.21|4489.44|4488.84|4489.81|4489.21|4489.44|4488.84|25
1644538530000|2022-02-11 00:15:30|4489.69|4489.09|4489.94|4489.34|4489.94|4489.34|4489.44|4488.84|75
1644538540000|2022-02-11 00:15:40|4489.69|4489.09|4489.19|4488.59|4489.69|4489.09|4489.06|4488.46|26
1644538550000|2022-02-11 00:15:50|4489.06|4488.46|4489.31|4488.71|4489.56|4488.96|4488.94|4488.34|101
1644538560000|2022-02-11 00:16:00|4489.19|4488.59|4488.56|4487.96|4489.19|4488.59|4488.19|4487.59|75
1644538570000|2022-02-11 00:16:10|4489.06|4488.46|4488.81|4488.21|4489.19|4488.59|4488.69|4488.09|10
1644538580000|2022-02-11 00:16:20|4488.94|4488.34|4488.81|4488.21|4488.94|4488.34|4488.69|4488.09|25
1644538590000|2022-02-11 00:16:30|4488.94|4488.34|4488.69|4488.09|4488.94|4488.34|4488.19|4487.59|34
1644538600000|2022-02-11 00:16:40|4488.56|4487.96|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|30
1644538610000|2022-02-11 00:16:50|4488.56|4487.96|4489.31|4488.71|4489.44|4488.84|4488.44|4487.84|32
1644538620000|2022-02-11 00:17:00|4489.19|4488.59|4488.94|4488.34|4489.19|4488.59|4488.81|4488.21|32
1644538630000|2022-02-11 00:17:10|4488.81|4488.21|4488.69|4488.09|4488.81|4488.21|4488.69|4488.09|5
1644538640000|2022-02-11 00:17:20|4488.81|4488.21|4488.19|4487.59|4488.94|4488.34|4488.19|4487.59|23
1644538650000|2022-02-11 00:17:30|||||||||15
1644538660000|2022-02-11 00:17:40|4487.94|4487.34|4487.19|4486.59|4487.94|4487.34|4486.94|4486.34|437
1644538670000|2022-02-11 00:17:50|4486.94|4486.34|4486.81|4486.21|4487.19|4486.59|4486.69|4486.09|33
1644538680000|2022-02-11 00:18:00|4486.94|4486.34|4486.56|4485.96|4486.94|4486.34|4486.44|4485.84|65
1644538690000|2022-02-11 00:18:10|4486.69|4486.09|4487.44|4486.84|4487.69|4487.09|4486.44|4485.84|168
1644538700000|2022-02-11 00:18:20|4487.56|4486.96|4487.56|4486.96|4487.69|4487.09|4487.19|4486.59|63
1644538710000|2022-02-11 00:18:30|4487.31|4486.71|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|36
1644538720000|2022-02-11 00:18:40|4487.69|4487.09|4487.69|4487.09|4487.81|4487.21|4487.69|4487.09|17
1644538730000|2022-02-11 00:18:50|4487.44|4486.84|4487.31|4486.71|4487.56|4486.96|4487.31|4486.71|25
1644538740000|2022-02-11 00:19:00|4487.19|4486.59|4486.44|4485.84|4487.44|4486.84|4486.44|4485.84|141
1644538750000|2022-02-11 00:19:10|4486.19|4485.59|4486.69|4486.09|4486.94|4486.34|4486.19|4485.59|58
1644538760000|2022-02-11 00:19:20|4486.56|4485.96|4486.19|4485.59|4486.56|4485.96|4486.19|4485.59|16
1644538770000|2022-02-11 00:19:30|4486.31|4485.71|4486.94|4486.34|4486.94|4486.34|4486.31|4485.71|67
1644538780000|2022-02-11 00:19:40|4486.81|4486.21|4486.69|4486.09|4486.94|4486.34|4486.56|4485.96|66
1644538790000|2022-02-11 00:19:50|4486.81|4486.21|4487.06|4486.46|4487.19|4486.59|4486.81|4486.21|28
1644538800000|2022-02-11 00:20:00|4486.94|4486.34|4486.69|4486.09|4487.06|4486.46|4486.69|4486.09|40
1644538810000|2022-02-11 00:20:10|4486.44|4485.84|4486.94|4486.34|4486.94|4486.34|4486.44|4485.84|21
1644538820000|2022-02-11 00:20:20|4486.81|4486.21|4486.94|4486.34|4486.94|4486.34|4486.81|4486.21|13
1644538830000|2022-02-11 00:20:30|4487.06|4486.46|4487.31|4486.71|4487.44|4486.84|4486.94|4486.34|70
1644538840000|2022-02-11 00:20:40|4487.19|4486.59|4486.94|4486.34|4487.69|4487.09|4486.94|4486.34|53
1644538850000|2022-02-11 00:20:50|4487.19|4486.59|4486.44|4485.84|4487.31|4486.71|4486.44|4485.84|59
1644538860000|2022-02-11 00:21:00|4486.19|4485.59|4486.31|4485.71|4486.69|4486.09|4486.19|4485.59|51
1644538870000|2022-02-11 00:21:10|4486.19|4485.59|4486.56|4485.96|4486.69|4486.09|4486.19|4485.59|15
1644538880000|2022-02-11 00:21:20|4486.69|4486.09|4486.19|4485.59|4486.69|4486.09|4486.06|4485.46|38
1644538890000|2022-02-11 00:21:30|4486.06|4485.46|4486.56|4485.96|4486.69|4486.09|4486.06|4485.46|44
1644538900000|2022-02-11 00:21:40|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|14
1644538910000|2022-02-11 00:21:50|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4485.94|4485.34|39
1644538920000|2022-02-11 00:22:00|4486.31|4485.71|4485.19|4484.59|4486.31|4485.71|4485.06|4484.46|176
1644538930000|2022-02-11 00:22:10|4485.06|4484.46|4485.31|4484.71|4485.44|4484.84|4484.94|4484.34|36
1644538940000|2022-02-11 00:22:20|4485.19|4484.59|4485.44|4484.84|4485.44|4484.84|4484.94|4484.34|47
1644538950000|2022-02-11 00:22:30|4485.06|4484.46|4485.31|4484.71|4485.44|4484.84|4484.94|4484.34|54
1644538960000|2022-02-11 00:22:40|4485.19|4484.59|4484.94|4484.34|4485.31|4484.71|4484.69|4484.09|105
1644538970000|2022-02-11 00:22:50|4485.06|4484.46|4485.44|4484.84|4485.44|4484.84|4484.81|4484.21|46
1644538980000|2022-02-11 00:23:00|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|42
1644538990000|2022-02-11 00:23:10|4485.81|4485.21|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|36
1644539000000|2022-02-11 00:23:20|4485.44|4484.84|4485.44|4484.84|4485.69|4485.09|4485.19|4484.59|46
1644539010000|2022-02-11 00:23:30|4485.69|4485.09|4485.44|4484.84|4485.94|4485.34|4485.44|4484.84|21
1644539020000|2022-02-11 00:23:40|4485.31|4484.71|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|12
1644539030000|2022-02-11 00:23:50|4485.19|4484.59|4485.44|4484.84|4485.69|4485.09|4485.19|4484.59|13
1644539040000|2022-02-11 00:24:00|4485.31|4484.71|4484.69|4484.09|4485.31|4484.71|4484.56|4483.96|61
1644539050000|2022-02-11 00:24:10|4484.44|4483.84|4484.31|4483.71|4484.69|4484.09|4484.19|4483.59|85
1644539060000|2022-02-11 00:24:20|4484.19|4483.59|4483.69|4483.09|4484.19|4483.59|4483.19|4482.59|276
1644539070000|2022-02-11 00:24:30|4483.81|4483.21|4483.19|4482.59|4483.94|4483.34|4483.19|4482.59|47
1644539080000|2022-02-11 00:24:40|4482.69|4482.09|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|366
1644539090000|2022-02-11 00:24:50|4482.94|4482.34|4482.69|4482.09|4482.94|4482.34|4481.19|4480.59|397
1644539100000|2022-02-11 00:25:00|4482.94|4482.34|4482.94|4482.34|4483.56|4482.96|4482.69|4482.09|143
1644539110000|2022-02-11 00:25:10|4482.81|4482.21|4482.69|4482.09|4483.19|4482.59|4482.69|4482.09|57
1644539120000|2022-02-11 00:25:20|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.44|4481.84|41
1644539130000|2022-02-11 00:25:30|4482.81|4482.21|4483.19|4482.59|4483.19|4482.59|4482.69|4482.09|35
1644539140000|2022-02-11 00:25:40|4483.44|4482.84|4483.06|4482.46|4483.56|4482.96|4482.94|4482.34|102
1644539150000|2022-02-11 00:25:50|4483.19|4482.59|4483.44|4482.84|4483.44|4482.84|4483.19|4482.59|29
1644539160000|2022-02-11 00:26:00|4482.94|4482.34|4483.19|4482.59|4483.44|4482.84|4482.94|4482.34|38
1644539170000|2022-02-11 00:26:10|4483.44|4482.84|4483.69|4483.09|4483.69|4483.09|4483.44|4482.84|40
1644539180000|2022-02-11 00:26:20|||||||||11
1644539190000|2022-02-11 00:26:30|4483.94|4483.34|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|32
1644539200000|2022-02-11 00:26:40|4483.94|4483.34|4483.81|4483.21|4483.94|4483.34|4483.69|4483.09|32
1644539210000|2022-02-11 00:26:50|4483.94|4483.34|4482.94|4482.34|4483.94|4483.34|4482.94|4482.34|39
1644539220000|2022-02-11 00:27:00|4483.19|4482.59|4482.81|4482.21|4483.19|4482.59|4482.81|4482.21|33
1644539230000|2022-02-11 00:27:10|4482.94|4482.34|4482.81|4482.21|4482.94|4482.34|4482.81|4482.21|7
1644539240000|2022-02-11 00:27:20|4482.69|4482.09|4482.19|4481.59|4482.81|4482.21|4482.19|4481.59|31
1644539250000|2022-02-11 00:27:30|4482.31|4481.71|4483.44|4482.84|4483.44|4482.84|4482.19|4481.59|38
1644539260000|2022-02-11 00:27:40|4483.56|4482.96|4483.06|4482.46|4483.81|4483.21|4483.06|4482.46|57
1644539270000|2022-02-11 00:27:50|4482.94|4482.34|4482.31|4481.71|4482.94|4482.34|4482.19|4481.59|32
1644539280000|2022-02-11 00:28:00|4482.44|4481.84|4482.69|4482.09|4482.69|4482.09|4481.94|4481.34|36
1644539290000|2022-02-11 00:28:10|4482.56|4481.96|4482.31|4481.71|4482.56|4481.96|4482.19|4481.59|13
1644539300000|2022-02-11 00:28:20|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|23
1644539310000|2022-02-11 00:28:30|4482.56|4481.96|4482.44|4481.84|4482.56|4481.96|4482.44|4481.84|7
1644539320000|2022-02-11 00:28:40|4482.56|4481.96|4482.56|4481.96|4482.69|4482.09|4482.44|4481.84|17
1644539330000|2022-02-11 00:28:50|4482.44|4481.84|4482.19|4481.59|4482.44|4481.84|4482.19|4481.59|20
1644539340000|2022-02-11 00:29:00|4481.94|4481.34|4482.44|4481.84|4482.44|4481.84|4481.94|4481.34|21
1644539350000|2022-02-11 00:29:10|4482.19|4481.59|4482.94|4482.34|4482.94|4482.34|4481.94|4481.34|34
1644539360000|2022-02-11 00:29:20|4483.06|4482.46|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|18
1644539370000|2022-02-11 00:29:30|4482.94|4482.34|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|20
1644539380000|2022-02-11 00:29:40|4483.06|4482.46|4482.94|4482.34|4483.06|4482.46|4482.69|4482.09|27
1644539390000|2022-02-11 00:29:50|4483.06|4482.46|4482.94|4482.34|4483.06|4482.46|4482.44|4481.84|43
1644539400000|2022-02-11 00:30:00|4482.44|4481.84|4483.06|4482.46|4483.19|4482.59|4482.44|4481.84|46
1644539410000|2022-02-11 00:30:10|4483.19|4482.59|4483.44|4482.84|4483.69|4483.09|4483.19|4482.59|67
1644539420000|2022-02-11 00:30:20|4483.56|4482.96|4483.44|4482.84|4483.69|4483.09|4483.19|4482.59|18
1644539430000|2022-02-11 00:30:30|4483.31|4482.71|4482.69|4482.09|4483.31|4482.71|4482.69|4482.09|27
1644539440000|2022-02-11 00:30:40|4482.81|4482.21|4483.19|4482.59|4483.44|4482.84|4482.69|4482.09|26
1644539450000|2022-02-11 00:30:50|4483.44|4482.84|4483.69|4483.09|4483.69|4483.09|4483.44|4482.84|39
1644539460000|2022-02-11 00:31:00|4483.94|4483.34|4483.69|4483.09|4483.94|4483.34|4483.44|4482.84|68
1644539470000|2022-02-11 00:31:10|4483.81|4483.21|4483.69|4483.09|4483.81|4483.21|4483.19|4482.59|23
1644539480000|2022-02-11 00:31:20|4483.56|4482.96|4483.19|4482.59|4483.56|4482.96|4482.69|4482.09|68
1644539490000|2022-02-11 00:31:30|4483.06|4482.46|4483.19|4482.59|4483.19|4482.59|4483.06|4482.46|7
1644539500000|2022-02-11 00:31:40|4483.06|4482.46|4482.94|4482.34|4483.06|4482.46|4482.94|4482.34|28
1644539510000|2022-02-11 00:31:50|4482.81|4482.21|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|23
1644539520000|2022-02-11 00:32:00|4482.81|4482.21|4483.19|4482.59|4483.19|4482.59|4482.81|4482.21|28
1644539530000|2022-02-11 00:32:10|4483.06|4482.46|4482.69|4482.09|4483.06|4482.46|4482.69|4482.09|17
1644539540000|2022-02-11 00:32:20|4482.94|4482.34|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|6
1644539550000|2022-02-11 00:32:30|4482.81|4482.21|4482.81|4482.21|4482.81|4482.21|4482.81|4482.21|14
1644539560000|2022-02-11 00:32:40|4482.94|4482.34|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|17
1644539570000|2022-02-11 00:32:50|||||||||1
1644539580000|2022-02-11 00:33:00|4483.31|4482.71|4483.94|4483.34|4483.94|4483.34|4483.31|4482.71|103
1644539590000|2022-02-11 00:33:10|4484.06|4483.46|4483.94|4483.34|4484.19|4483.59|4483.94|4483.34|16
1644539600000|2022-02-11 00:33:20|4484.06|4483.46|4484.19|4483.59|4484.19|4483.59|4483.94|4483.34|41
1644539610000|2022-02-11 00:33:30|4484.06|4483.46|4484.44|4483.84|4484.44|4483.84|4483.94|4483.34|52
1644539620000|2022-02-11 00:33:40|4484.56|4483.96|4484.69|4484.09|4484.69|4484.09|4484.44|4483.84|16
1644539630000|2022-02-11 00:33:50|4484.44|4483.84|4484.19|4483.59|4484.44|4483.84|4484.19|4483.59|10
1644539640000|2022-02-11 00:34:00|4484.31|4483.71|4484.69|4484.09|4484.69|4484.09|4484.31|4483.71|77
1644539650000|2022-02-11 00:34:10|4484.81|4484.21|4484.69|4484.09|4484.81|4484.21|4484.19|4483.59|43
1644539660000|2022-02-11 00:34:20|4484.94|4484.34|4484.94|4484.34|4485.19|4484.59|4484.94|4484.34|58
1644539670000|2022-02-11 00:34:30|4485.06|4484.46|4484.94|4484.34|4485.19|4484.59|4484.94|4484.34|12
1644539680000|2022-02-11 00:34:40|4485.06|4484.46|4485.06|4484.46|4485.19|4484.59|4484.94|4484.34|14
1644539690000|2022-02-11 00:34:50|4485.19|4484.59|4484.94|4484.34|4485.19|4484.59|4484.94|4484.34|7
1644539700000|2022-02-11 00:35:00|||||||||4
1644539710000|2022-02-11 00:35:10|||||||||4
1644539720000|2022-02-11 00:35:20|4485.06|4484.46|4485.44|4484.84|4485.44|4484.84|4485.06|4484.46|24
1644539730000|2022-02-11 00:35:30|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|41
1644539740000|2022-02-11 00:35:40|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|30
1644539750000|2022-02-11 00:35:50|4485.06|4484.46|4485.44|4484.84|4485.44|4484.84|4485.06|4484.46|18
1644539760000|2022-02-11 00:36:00|4485.31|4484.71|4485.69|4485.09|4485.94|4485.34|4485.31|4484.71|101
1644539770000|2022-02-11 00:36:10|4485.94|4485.34|4485.19|4484.59|4485.94|4485.34|4485.19|4484.59|28
1644539780000|2022-02-11 00:36:20|4485.31|4484.71|4484.94|4484.34|4485.44|4484.84|4484.94|4484.34|17
1644539790000|2022-02-11 00:36:30|||||||||9
1644539800000|2022-02-11 00:36:40|4485.06|4484.46|4485.31|4484.71|4485.31|4484.71|4485.06|4484.46|18
1644539810000|2022-02-11 00:36:50|4485.44|4484.84|4485.19|4484.59|4485.44|4484.84|4485.19|4484.59|1
1644539820000|2022-02-11 00:37:00|4484.81|4484.21|4485.19|4484.59|4485.19|4484.59|4484.81|4484.21|19
1644539830000|2022-02-11 00:37:10|4485.06|4484.46|4485.44|4484.84|4485.44|4484.84|4484.94|4484.34|52
1644539840000|2022-02-11 00:37:20|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|11
1644539850000|2022-02-11 00:37:30|4485.69|4485.09|4485.81|4485.21|4485.94|4485.34|4485.69|4485.09|14
1644539860000|2022-02-11 00:37:40|4485.69|4485.09|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|18
1644539870000|2022-02-11 00:37:50|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|6
1644539880000|2022-02-11 00:38:00|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.56|4484.96|10
1644539890000|2022-02-11 00:38:10|4485.56|4484.96|4485.44|4484.84|4485.56|4484.96|4485.44|4484.84|19
1644539900000|2022-02-11 00:38:20|||||||||2
1644539910000|2022-02-11 00:38:30|4485.56|4484.96|4485.81|4485.21|4485.81|4485.21|4485.56|4484.96|12
1644539920000|2022-02-11 00:38:40|4485.69|4485.09|4485.44|4484.84|4485.81|4485.21|4485.44|4484.84|24
1644539930000|2022-02-11 00:38:50|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|23
1644539940000|2022-02-11 00:39:00|||||||||6
1644539950000|2022-02-11 00:39:10|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|13
1644539960000|2022-02-11 00:39:20|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4484.94|4484.34|40
1644539970000|2022-02-11 00:39:30|4485.06|4484.46|4485.19|4484.59|4485.19|4484.59|4484.94|4484.34|9
1644539980000|2022-02-11 00:39:40|4484.94|4484.34|4484.69|4484.09|4484.94|4484.34|4484.69|4484.09|3
1644539990000|2022-02-11 00:39:50|4484.44|4483.84|4484.94|4484.34|4484.94|4484.34|4484.44|4483.84|52
1644540000000|2022-02-11 00:40:00|4484.69|4484.09|4484.69|4484.09|4484.81|4484.21|4484.69|4484.09|12
1644540010000|2022-02-11 00:40:10|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|5
1644540020000|2022-02-11 00:40:20|4484.19|4483.59|4483.94|4483.34|4484.31|4483.71|4483.94|4483.34|92
1644540030000|2022-02-11 00:40:30|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.06|4483.46|36
1644540040000|2022-02-11 00:40:40|||||||||5
1644540050000|2022-02-11 00:40:50|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|87
1644540060000|2022-02-11 00:41:00|4484.81|4484.21|4485.44|4484.84|4485.44|4484.84|4484.81|4484.21|28
1644540070000|2022-02-11 00:41:10|4485.56|4484.96|4485.69|4485.09|4485.94|4485.34|4485.56|4484.96|45
1644540080000|2022-02-11 00:41:20|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|37
1644540090000|2022-02-11 00:41:30|4486.19|4485.59|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|32
1644540100000|2022-02-11 00:41:40|4485.94|4485.34|4485.81|4485.21|4486.19|4485.59|4485.69|4485.09|34
1644540110000|2022-02-11 00:41:50|4485.94|4485.34|4485.56|4484.96|4485.94|4485.34|4485.56|4484.96|21
1644540120000|2022-02-11 00:42:00|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|0
1644540130000|2022-02-11 00:42:10|4485.81|4485.21|4486.19|4485.59|4486.44|4485.84|4485.81|4485.21|89
1644540140000|2022-02-11 00:42:20|4486.06|4485.46|4485.81|4485.21|4486.06|4485.46|4485.69|4485.09|17
1644540150000|2022-02-11 00:42:30|4485.69|4485.09|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|27
1644540160000|2022-02-11 00:42:40|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.56|4484.96|3
1644540170000|2022-02-11 00:42:50|4485.56|4484.96|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|6
1644540180000|2022-02-11 00:43:00|4485.19|4484.59|4485.31|4484.71|4485.44|4484.84|4485.19|4484.59|17
1644540190000|2022-02-11 00:43:10|4485.44|4484.84|4485.19|4484.59|4485.44|4484.84|4485.19|4484.59|7
1644540200000|2022-02-11 00:43:20|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|5
1644540210000|2022-02-11 00:43:30|4485.19|4484.59|4484.94|4484.34|4485.19|4484.59|4484.94|4484.34|16
1644540220000|2022-02-11 00:43:40|4485.06|4484.46|4485.19|4484.59|4485.19|4484.59|4485.06|4484.46|13
1644540230000|2022-02-11 00:43:50|4485.06|4484.46|4484.94|4484.34|4485.06|4484.46|4484.94|4484.34|16
1644540240000|2022-02-11 00:44:00|4485.06|4484.46|4484.69|4484.09|4485.06|4484.46|4484.69|4484.09|8
1644540250000|2022-02-11 00:44:10|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|4484.19|4483.59|16
1644540260000|2022-02-11 00:44:20|||||||||10
1644540270000|2022-02-11 00:44:30|4484.31|4483.71|4484.06|4483.46|4484.56|4483.96|4484.06|4483.46|16
1644540280000|2022-02-11 00:44:40|4483.94|4483.34|4483.94|4483.34|4484.19|4483.59|4483.69|4483.09|29
1644540290000|2022-02-11 00:44:50|4483.81|4483.21|4483.69|4483.09|4483.81|4483.21|4483.69|4483.09|12
1644540300000|2022-02-11 00:45:00|4483.81|4483.21|4483.94|4483.34|4484.19|4483.59|4483.81|4483.21|30
1644540310000|2022-02-11 00:45:10|4483.69|4483.09|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|79
1644540320000|2022-02-11 00:45:20|4483.31|4482.71|4483.44|4482.84|4483.44|4482.84|4483.31|4482.71|20
1644540330000|2022-02-11 00:45:30|4483.69|4483.09|4484.19|4483.59|4484.19|4483.59|4483.69|4483.09|54
1644540340000|2022-02-11 00:45:40|4484.44|4483.84|4484.69|4484.09|4484.69|4484.09|4484.44|4483.84|26
1644540350000|2022-02-11 00:45:50|4484.94|4484.34|4485.19|4484.59|4485.44|4484.84|4484.94|4484.34|23
1644540360000|2022-02-11 00:46:00|4485.44|4484.84|4484.94|4484.34|4485.44|4484.84|4484.94|4484.34|51
1644540370000|2022-02-11 00:46:10|4484.69|4484.09|4484.19|4483.59|4484.94|4484.34|4484.19|4483.59|48
1644540380000|2022-02-11 00:46:20|4484.06|4483.46|4483.81|4483.21|4484.06|4483.46|4483.31|4482.71|99
1644540390000|2022-02-11 00:46:30|4483.94|4483.34|4484.19|4483.59|4484.19|4483.59|4483.81|4483.21|27
1644540400000|2022-02-11 00:46:40|4484.06|4483.46|4483.69|4483.09|4484.06|4483.46|4483.69|4483.09|32
1644540410000|2022-02-11 00:46:50|4483.94|4483.34|4484.06|4483.46|4484.56|4483.96|4483.94|4483.34|96
1644540420000|2022-02-11 00:47:00|4484.19|4483.59|4484.56|4483.96|4484.56|4483.96|4484.19|4483.59|18
1644540430000|2022-02-11 00:47:10|4484.69|4484.09|4484.94|4484.34|4485.06|4484.46|4484.69|4484.09|10
1644540440000|2022-02-11 00:47:20|4484.81|4484.21|4485.06|4484.46|4485.06|4484.46|4484.81|4484.21|12
1644540450000|2022-02-11 00:47:30|4484.94|4484.34|4484.94|4484.34|4485.19|4484.59|4484.94|4484.34|22
1644540460000|2022-02-11 00:47:40|4485.06|4484.46|4485.19|4484.59|4485.19|4484.59|4484.94|4484.34|11
1644540470000|2022-02-11 00:47:50|4485.44|4484.84|4485.19|4484.59|4485.44|4484.84|4485.19|4484.59|2
1644540480000|2022-02-11 00:48:00|4485.31|4484.71|4483.94|4483.34|4485.69|4485.09|4483.94|4483.34|236
1644540490000|2022-02-11 00:48:10|4484.06|4483.46|4483.94|4483.34|4484.06|4483.46|4483.94|4483.34|12
1644540500000|2022-02-11 00:48:20|4484.06|4483.46|4483.94|4483.34|4484.19|4483.59|4483.69|4483.09|53
1644540510000|2022-02-11 00:48:30|4484.31|4483.71|4483.94|4483.34|4484.31|4483.71|4483.94|4483.34|11
1644540520000|2022-02-11 00:48:40|4484.06|4483.46|4484.06|4483.46|4484.06|4483.46|4484.06|4483.46|7
1644540530000|2022-02-11 00:48:50|4484.19|4483.59|4485.94|4485.34|4485.94|4485.34|4484.19|4483.59|176
1644540540000|2022-02-11 00:49:00|4486.19|4485.59|4486.06|4485.46|4486.19|4485.59|4485.69|4485.09|52
1644540550000|2022-02-11 00:49:10|4485.94|4485.34|4486.06|4485.46|4486.44|4485.84|4485.94|4485.34|70
1644540560000|2022-02-11 00:49:20|4485.94|4485.34|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|51
1644540570000|2022-02-11 00:49:30|4486.06|4485.46|4486.56|4485.96|4486.69|4486.09|4486.06|4485.46|30
1644540580000|2022-02-11 00:49:40|4486.69|4486.09|4486.44|4485.84|4486.81|4486.21|4486.19|4485.59|25
1644540590000|2022-02-11 00:49:50|4486.31|4485.71|4486.69|4486.09|4486.69|4486.09|4486.19|4485.59|47
1644540600000|2022-02-11 00:50:00|4486.56|4485.96|4486.56|4485.96|4486.56|4485.96|4486.31|4485.71|28
1644540610000|2022-02-11 00:50:10|4486.44|4485.84|4486.56|4485.96|4486.56|4485.96|4486.31|4485.71|5
1644540620000|2022-02-11 00:50:20|4486.44|4485.84|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|6
1644540630000|2022-02-11 00:50:30|4486.81|4486.21|4486.44|4485.84|4486.94|4486.34|4486.44|4485.84|14
1644540640000|2022-02-11 00:50:40|4486.31|4485.71|4486.44|4485.84|4486.56|4485.96|4486.19|4485.59|12
1644540650000|2022-02-11 00:50:50|4486.56|4485.96|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|10
1644540660000|2022-02-11 00:51:00|4486.81|4486.21|4486.81|4486.21|4486.94|4486.34|4486.69|4486.09|17
1644540670000|2022-02-11 00:51:10|4486.94|4486.34|4486.44|4485.84|4486.94|4486.34|4486.44|4485.84|13
1644540680000|2022-02-11 00:51:20|4486.31|4485.71|4486.31|4485.71|4486.69|4486.09|4486.19|4485.59|19
1644540690000|2022-02-11 00:51:30|4486.19|4485.59|4485.81|4485.21|4486.19|4485.59|4485.44|4484.84|92
1644540700000|2022-02-11 00:51:40|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|9
1644540710000|2022-02-11 00:51:50|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.06|4485.46|19
1644540720000|2022-02-11 00:52:00|4486.06|4485.46|4486.44|4485.84|4486.44|4485.84|4485.69|4485.09|27
1644540730000|2022-02-11 00:52:10|4486.31|4485.71|4486.19|4485.59|4486.31|4485.71|4486.06|4485.46|9
1644540740000|2022-02-11 00:52:20|4486.06|4485.46|4486.19|4485.59|4486.44|4485.84|4486.06|4485.46|22
1644540750000|2022-02-11 00:52:30|4485.94|4485.34|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|6
1644540760000|2022-02-11 00:52:40|4486.06|4485.46|4485.94|4485.34|4486.06|4485.46|4485.94|4485.34|3
1644540770000|2022-02-11 00:52:50|4485.81|4485.21|4485.81|4485.21|4485.94|4485.34|4485.69|4485.09|11
1644540780000|2022-02-11 00:53:00|4485.69|4485.09|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|6
1644540790000|2022-02-11 00:53:10|4485.31|4484.71|4485.44|4484.84|4485.44|4484.84|4485.31|4484.71|26
1644540800000|2022-02-11 00:53:20|4485.31|4484.71|4485.31|4484.71|4485.44|4484.84|4485.19|4484.59|14
1644540810000|2022-02-11 00:53:30|4485.44|4484.84|4485.56|4484.96|4485.56|4484.96|4485.44|4484.84|18
1644540820000|2022-02-11 00:53:40|4485.44|4484.84|4485.69|4485.09|4485.69|4485.09|4485.19|4484.59|17
1644540830000|2022-02-11 00:53:50|4485.56|4484.96|4485.56|4484.96|4485.69|4485.09|4485.44|4484.84|9
1644540840000|2022-02-11 00:54:00|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.31|4484.71|66
1644540850000|2022-02-11 00:54:10|4486.06|4485.46|4486.06|4485.46|4486.06|4485.46|4486.06|4485.46|23
1644540860000|2022-02-11 00:54:20|4486.19|4485.59|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|35
1644540870000|2022-02-11 00:54:30|4486.06|4485.46|4485.69|4485.09|4486.44|4485.84|4485.69|4485.09|87
1644540880000|2022-02-11 00:54:40|4485.19|4484.59|4485.31|4484.71|4485.44|4484.84|4485.19|4484.59|45
1644540890000|2022-02-11 00:54:50|4484.69|4484.09|4483.94|4483.34|4484.69|4484.09|4483.94|4483.34|109
1644540900000|2022-02-11 00:55:00|4484.06|4483.46|4484.44|4483.84|4484.44|4483.84|4484.06|4483.46|28
1644540910000|2022-02-11 00:55:10|4484.31|4483.71|4484.19|4483.59|4484.31|4483.71|4483.94|4483.34|16
1644540920000|2022-02-11 00:55:20|4484.31|4483.71|4484.19|4483.59|4484.31|4483.71|4484.19|4483.59|5
1644540930000|2022-02-11 00:55:30|4484.06|4483.46|4484.19|4483.59|4484.19|4483.59|4483.94|4483.34|13
1644540940000|2022-02-11 00:55:40|4484.06|4483.46|4484.31|4483.71|4484.31|4483.71|4484.06|4483.46|3
1644540950000|2022-02-11 00:55:50|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|39
1644540960000|2022-02-11 00:56:00|4484.19|4483.59|4483.94|4483.34|4484.19|4483.59|4483.94|4483.34|30
1644540970000|2022-02-11 00:56:10|4484.06|4483.46|4483.94|4483.34|4484.19|4483.59|4483.94|4483.34|5
1644540980000|2022-02-11 00:56:20|4483.69|4483.09|4484.69|4484.09|4484.69|4484.09|4483.69|4483.09|128
1644540990000|2022-02-11 00:56:30|4484.56|4483.96|4484.56|4483.96|4484.56|4483.96|4484.31|4483.71|39
1644541000000|2022-02-11 00:56:40|4484.44|4483.84|4484.06|4483.46|4484.56|4483.96|4483.94|4483.34|15
1644541010000|2022-02-11 00:56:50|4484.19|4483.59|4484.06|4483.46|4484.19|4483.59|4483.94|4483.34|11
1644541020000|2022-02-11 00:57:00|4485.06|4484.46|4485.19|4484.59|4485.19|4484.59|4484.94|4484.34|87
1644541030000|2022-02-11 00:57:10|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|21
1644541040000|2022-02-11 00:57:20|4485.56|4484.96|4485.44|4484.84|4485.94|4485.34|4485.44|4484.84|37
1644541050000|2022-02-11 00:57:30|4485.31|4484.71|4484.94|4484.34|4485.44|4484.84|4484.69|4484.09|87
1644541060000|2022-02-11 00:57:40|4484.81|4484.21|4484.69|4484.09|4484.81|4484.21|4484.69|4484.09|10
1644541070000|2022-02-11 00:57:50|4484.94|4484.34|4485.31|4484.71|4485.31|4484.71|4484.69|4484.09|155
1644541080000|2022-02-11 00:58:00|4485.44|4484.84|4485.94|4485.34|4485.94|4485.34|4485.31|4484.71|15
1644541090000|2022-02-11 00:58:10|4486.06|4485.46|4486.06|4485.46|4486.31|4485.71|4485.94|4485.34|27
1644541100000|2022-02-11 00:58:20|4485.94|4485.34|4486.44|4485.84|4486.44|4485.84|4485.94|4485.34|6
1644541110000|2022-02-11 00:58:30|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|4
1644541120000|2022-02-11 00:58:40|4486.69|4486.09|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|57
1644541130000|2022-02-11 00:58:50|4486.56|4485.96|4486.69|4486.09|4486.69|4486.09|4486.56|4485.96|11
1644541140000|2022-02-11 00:59:00|4486.44|4485.84|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|57
1644541150000|2022-02-11 00:59:10|4486.81|4486.21|4486.94|4486.34|4486.94|4486.34|4486.81|4486.21|11
1644541160000|2022-02-11 00:59:20|4486.81|4486.21|4487.19|4486.59|4487.19|4486.59|4486.81|4486.21|34
1644541170000|2022-02-11 00:59:30|4487.44|4486.84|4487.31|4486.71|4487.44|4486.84|4487.31|4486.71|32
1644541180000|2022-02-11 00:59:40|4487.19|4486.59|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|36
1644541190000|2022-02-11 00:59:50|4487.31|4486.71|4486.44|4485.84|4487.31|4486.71|4486.19|4485.59|56
1644541200000|2022-02-11 01:00:00|4486.94|4486.34|4486.19|4485.59|4487.19|4486.59|4486.19|4485.59|59
1644541210000|2022-02-11 01:00:10|4485.94|4485.34|4485.69|4485.09|4485.94|4485.34|4485.44|4484.84|38
1644541220000|2022-02-11 01:00:20|4485.94|4485.34|4484.94|4484.34|4485.94|4485.34|4484.69|4484.09|166
1644541230000|2022-02-11 01:00:30|4485.19|4484.59|4485.19|4484.59|4485.44|4484.84|4484.94|4484.34|39
1644541240000|2022-02-11 01:00:40|4485.44|4484.84|4484.94|4484.34|4485.44|4484.84|4484.94|4484.34|28
1644541250000|2022-02-11 01:00:50|4485.06|4484.46|4485.69|4485.09|4485.94|4485.34|4485.06|4484.46|54
1644541260000|2022-02-11 01:01:00|4485.44|4484.84|4484.44|4483.84|4485.44|4484.84|4484.44|4483.84|98
1644541270000|2022-02-11 01:01:10|4484.69|4484.09|4485.19|4484.59|4485.19|4484.59|4484.69|4484.09|31
1644541280000|2022-02-11 01:01:20|4485.44|4484.84|4485.81|4485.21|4486.19|4485.59|4485.44|4484.84|28
1644541290000|2022-02-11 01:01:30|4485.69|4485.09|4486.69|4486.09|4486.69|4486.09|4485.69|4485.09|105
1644541300000|2022-02-11 01:01:40|4486.56|4485.96|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|6
1644541310000|2022-02-11 01:01:50|4486.56|4485.96|4486.69|4486.09|4486.69|4486.09|4486.56|4485.96|5
1644541320000|2022-02-11 01:02:00|4486.44|4485.84|4485.69|4485.09|4486.44|4485.84|4485.69|4485.09|83
1644541330000|2022-02-11 01:02:10|4485.56|4484.96|4485.19|4484.59|4485.69|4485.09|4485.06|4484.46|19
1644541340000|2022-02-11 01:02:20|4485.06|4484.46|4484.69|4484.09|4485.31|4484.71|4484.69|4484.09|34
1644541350000|2022-02-11 01:02:30|4484.81|4484.21|4485.06|4484.46|4485.06|4484.46|4484.81|4484.21|12
1644541360000|2022-02-11 01:02:40|4484.94|4484.34|4484.69|4484.09|4485.31|4484.71|4484.69|4484.09|11
1644541370000|2022-02-11 01:02:50|4484.94|4484.34|4484.81|4484.21|4484.94|4484.34|4484.81|4484.21|3
1644541380000|2022-02-11 01:03:00|4484.94|4484.34|4484.94|4484.34|4485.06|4484.46|4484.69|4484.09|19
1644541390000|2022-02-11 01:03:10|4485.06|4484.46|4485.69|4485.09|4485.69|4485.09|4485.06|4484.46|7
1644541400000|2022-02-11 01:03:20|4485.56|4484.96|4485.56|4484.96|4485.69|4485.09|4485.44|4484.84|14
1644541410000|2022-02-11 01:03:30|4485.69|4485.09|4485.69|4485.09|4485.81|4485.21|4485.56|4484.96|11
1644541420000|2022-02-11 01:03:40|4485.44|4484.84|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|7
1644541430000|2022-02-11 01:03:50|4485.56|4484.96|4485.69|4485.09|4485.94|4485.34|4485.56|4484.96|4
1644541440000|2022-02-11 01:04:00|4485.94|4485.34|4486.44|4485.84|4486.44|4485.84|4485.94|4485.34|38
1644541450000|2022-02-11 01:04:10|4486.69|4486.09|4486.44|4485.84|4486.81|4486.21|4486.44|4485.84|67
1644541460000|2022-02-11 01:04:20|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|15
1644541470000|2022-02-11 01:04:30|4486.69|4486.09|4486.81|4486.21|4486.94|4486.34|4486.69|4486.09|9
1644541480000|2022-02-11 01:04:40|4486.44|4485.84|4486.56|4485.96|4486.69|4486.09|4486.19|4485.59|17
1644541490000|2022-02-11 01:04:50|4486.44|4485.84|4486.56|4485.96|4486.69|4486.09|4486.44|4485.84|3
1644541500000|2022-02-11 01:05:00|4486.69|4486.09|4485.69|4485.09|4486.69|4486.09|4485.69|4485.09|22
1644541510000|2022-02-11 01:05:10|4485.56|4484.96|4485.81|4485.21|4485.94|4485.34|4485.31|4484.71|7
1644541520000|2022-02-11 01:05:20|4485.69|4485.09|4485.81|4485.21|4485.81|4485.21|4485.44|4484.84|15
1644541530000|2022-02-11 01:05:30|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.56|4484.96|11
1644541540000|2022-02-11 01:05:40|4485.81|4485.21|4485.81|4485.21|4485.81|4485.21|4485.81|4485.21|2
1644541550000|2022-02-11 01:05:50|4485.69|4485.09|4485.31|4484.71|4485.81|4485.21|4485.19|4484.59|21
1644541560000|2022-02-11 01:06:00|4485.44|4484.84|4485.19|4484.59|4485.44|4484.84|4485.19|4484.59|3
1644541570000|2022-02-11 01:06:10|4484.94|4484.34|4485.06|4484.46|4485.19|4484.59|4484.81|4484.21|46
1644541580000|2022-02-11 01:06:20|4484.94|4484.34|4485.06|4484.46|4485.06|4484.46|4484.94|4484.34|11
1644541590000|2022-02-11 01:06:30|4485.19|4484.59|4484.81|4484.21|4485.19|4484.59|4484.81|4484.21|8
1644541600000|2022-02-11 01:06:40|4484.69|4484.09|4484.94|4484.34|4484.94|4484.34|4484.56|4483.96|30
1644541610000|2022-02-11 01:06:50|4484.81|4484.21|4484.81|4484.21|4484.81|4484.21|4484.81|4484.21|5
1644541620000|2022-02-11 01:07:00|4484.94|4484.34|4485.06|4484.46|4485.06|4484.46|4484.94|4484.34|35
1644541630000|2022-02-11 01:07:10|4484.81|4484.21|4484.94|4484.34|4484.94|4484.34|4484.81|4484.21|11
1644541640000|2022-02-11 01:07:20|4484.81|4484.21|4484.69|4484.09|4484.81|4484.21|4484.69|4484.09|8
1644541650000|2022-02-11 01:07:30|4484.81|4484.21|4484.81|4484.21|4484.94|4484.34|4484.81|4484.21|7
1644541660000|2022-02-11 01:07:40|||||||||13
1644541670000|2022-02-11 01:07:50|4484.94|4484.34|4484.81|4484.21|4484.94|4484.34|4484.81|4484.21|6
1644541680000|2022-02-11 01:08:00|4484.44|4483.84|4484.69|4484.09|4484.69|4484.09|4484.44|4483.84|39
1644541690000|2022-02-11 01:08:10|4484.56|4483.96|4484.94|4484.34|4485.19|4484.59|4484.56|4483.96|13
1644541700000|2022-02-11 01:08:20|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.06|4484.46|21
1644541710000|2022-02-11 01:08:30|4485.31|4484.71|4485.31|4484.71|4485.44|4484.84|4485.19|4484.59|27
1644541720000|2022-02-11 01:08:40|4485.19|4484.59|4485.06|4484.46|4485.19|4484.59|4484.81|4484.21|25
1644541730000|2022-02-11 01:08:50|4485.19|4484.59|4485.06|4484.46|4485.19|4484.59|4485.06|4484.46|4
1644541740000|2022-02-11 01:09:00|4485.19|4484.59|4485.06|4484.46|4485.19|4484.59|4485.06|4484.46|2
1644541750000|2022-02-11 01:09:10|4485.19|4484.59|4484.94|4484.34|4485.19|4484.59|4484.94|4484.34|5
1644541760000|2022-02-11 01:09:20|4485.19|4484.59|4483.19|4482.59|4485.19|4484.59|4483.19|4482.59|71
1644541770000|2022-02-11 01:09:30|4483.06|4482.46|4483.19|4482.59|4483.19|4482.59|4483.06|4482.46|76
1644541780000|2022-02-11 01:09:40|4483.44|4482.84|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|24
1644541790000|2022-02-11 01:09:50|4483.31|4482.71|4482.56|4481.96|4483.31|4482.71|4482.44|4481.84|73
1644541800000|2022-02-11 01:10:00|4482.44|4481.84|4482.81|4482.21|4483.06|4482.46|4482.44|4481.84|86
1644541810000|2022-02-11 01:10:10|4482.94|4482.34|4482.44|4481.84|4483.19|4482.59|4482.44|4481.84|42
1644541820000|2022-02-11 01:10:20|4482.31|4481.71|4482.44|4481.84|4482.69|4482.09|4482.19|4481.59|82
1644541830000|2022-02-11 01:10:30|4482.56|4481.96|4482.69|4482.09|4482.69|4482.09|4482.44|4481.84|64
1644541840000|2022-02-11 01:10:40|4482.56|4481.96|4483.19|4482.59|4483.19|4482.59|4482.56|4481.96|26
1644541850000|2022-02-11 01:10:50|4483.31|4482.71|4483.31|4482.71|4483.44|4482.84|4483.19|4482.59|10
1644541860000|2022-02-11 01:11:00|4483.44|4482.84|4482.56|4481.96|4483.44|4482.84|4482.44|4481.84|21
1644541870000|2022-02-11 01:11:10|4482.69|4482.09|4483.06|4482.46|4483.19|4482.59|4482.69|4482.09|28
1644541880000|2022-02-11 01:11:20|4483.19|4482.59|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|22
1644541890000|2022-02-11 01:11:30|4482.81|4482.21|4482.69|4482.09|4482.81|4482.21|4482.69|4482.09|47
1644541900000|2022-02-11 01:11:40|4482.81|4482.21|4482.69|4482.09|4482.81|4482.21|4482.69|4482.09|5
1644541910000|2022-02-11 01:11:50|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|9
1644541920000|2022-02-11 01:12:00|4482.81|4482.21|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|15
1644541930000|2022-02-11 01:12:10|4482.69|4482.09|4482.44|4481.84|4482.69|4482.09|4482.44|4481.84|70
1644541940000|2022-02-11 01:12:20|4482.81|4482.21|4482.69|4482.09|4482.94|4482.34|4482.31|4481.71|30
1644541950000|2022-02-11 01:12:30|4482.56|4481.96|4481.44|4480.84|4482.56|4481.96|4481.44|4480.84|87
1644541960000|2022-02-11 01:12:40|4480.94|4480.34|4480.69|4480.09|4481.19|4480.59|4480.69|4480.09|153
1644541970000|2022-02-11 01:12:50|4480.56|4479.96|4480.44|4479.84|4480.69|4480.09|4480.31|4479.71|63
1644541980000|2022-02-11 01:13:00|4480.56|4479.96|4481.69|4481.09|4481.69|4481.09|4480.44|4479.84|166
1644541990000|2022-02-11 01:13:10|4481.81|4481.21|4481.69|4481.09|4481.81|4481.21|4481.44|4480.84|28
1644542000000|2022-02-11 01:13:20|4481.81|4481.21|4481.19|4480.59|4481.81|4481.21|4481.19|4480.59|44
1644542010000|2022-02-11 01:13:30|||||||||30
1644542020000|2022-02-11 01:13:40|4481.44|4480.84|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|24
1644542030000|2022-02-11 01:13:50|4481.56|4480.96|4481.94|4481.34|4481.94|4481.34|4481.44|4480.84|15
1644542040000|2022-02-11 01:14:00|4481.81|4481.21|4481.69|4481.09|4481.81|4481.21|4481.56|4480.96|13
1644542050000|2022-02-11 01:14:10|4481.81|4481.21|4482.06|4481.46|4482.06|4481.46|4481.81|4481.21|8
1644542060000|2022-02-11 01:14:20|4482.19|4481.59|4482.69|4482.09|4482.94|4482.34|4482.06|4481.46|151
1644542070000|2022-02-11 01:14:30|4482.56|4481.96|4482.94|4482.34|4482.94|4482.34|4482.56|4481.96|18
1644542080000|2022-02-11 01:14:40|4482.69|4482.09|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|19
1644542100000|2022-02-11 01:15:00|4483.19|4482.59|4483.44|4482.84|4483.44|4482.84|4482.94|4482.34|71
1644542110000|2022-02-11 01:15:10|4483.19|4482.59|4483.44|4482.84|4483.44|4482.84|4483.19|4482.59|12
1644542120000|2022-02-11 01:15:20|4483.31|4482.71|4483.44|4482.84|4483.44|4482.84|4483.19|4482.59|17
1644542130000|2022-02-11 01:15:30|4483.31|4482.71|4483.44|4482.84|4483.44|4482.84|4483.19|4482.59|24
1644542140000|2022-02-11 01:15:40|4483.69|4483.09|4485.19|4484.59|4485.56|4484.96|4483.69|4483.09|205
1644542150000|2022-02-11 01:15:50|4484.94|4484.34|4485.94|4485.34|4485.94|4485.34|4484.69|4484.09|55
1644542160000|2022-02-11 01:16:00|4485.56|4484.96|4486.81|4486.21|4486.94|4486.34|4485.31|4484.71|93
1644542170000|2022-02-11 01:16:10|4486.69|4486.09|4486.44|4485.84|4486.69|4486.09|4486.19|4485.59|13
1644542180000|2022-02-11 01:16:20|4486.31|4485.71|4486.94|4486.34|4486.94|4486.34|4486.19|4485.59|37
1644542190000|2022-02-11 01:16:30|4486.81|4486.21|4487.94|4487.34|4487.94|4487.34|4486.81|4486.21|82
1644542200000|2022-02-11 01:16:40|4488.19|4487.59|4488.69|4488.09|4488.81|4488.21|4488.06|4487.46|192
1644542210000|2022-02-11 01:16:50|4488.56|4487.96|4489.06|4488.46|4489.19|4488.59|4488.56|4487.96|38
1644542220000|2022-02-11 01:17:00|4488.94|4488.34|4488.56|4487.96|4489.19|4488.59|4488.44|4487.84|115
1644542230000|2022-02-11 01:17:10|4488.44|4487.84|4489.69|4489.09|4489.94|4489.34|4488.44|4487.84|170
1644542240000|2022-02-11 01:17:20|4489.44|4488.84|4489.69|4489.09|4489.69|4489.09|4488.94|4488.34|201
1644542250000|2022-02-11 01:17:30|4489.44|4488.84|4490.19|4489.59|4490.69|4490.09|4489.44|4488.84|182
1644542260000|2022-02-11 01:17:40|4490.31|4489.71|4490.44|4489.84|4490.44|4489.84|4489.69|4489.09|165
1644542270000|2022-02-11 01:17:50|4490.31|4489.71|4490.31|4489.71|4490.44|4489.84|4490.19|4489.59|37
1644542280000|2022-02-11 01:18:00|4489.94|4489.34|4489.94|4489.34|4490.19|4489.59|4489.94|4489.34|38
1644542290000|2022-02-11 01:18:10|4490.19|4489.59|4490.69|4490.09|4490.94|4490.34|4490.19|4489.59|53
1644542300000|2022-02-11 01:18:20|4490.56|4489.96|4490.19|4489.59|4490.56|4489.96|4490.19|4489.59|23
1644542310000|2022-02-11 01:18:30|4490.44|4489.84|4490.31|4489.71|4490.44|4489.84|4490.19|4489.59|104
1644542320000|2022-02-11 01:18:40|4490.19|4489.59|4490.19|4489.59|4490.44|4489.84|4490.19|4489.59|17
1644542330000|2022-02-11 01:18:50|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|43
1644542340000|2022-02-11 01:19:00|4490.06|4489.46|4489.94|4489.34|4490.06|4489.46|4489.44|4488.84|74
1644542350000|2022-02-11 01:19:10|4489.81|4489.21|4489.44|4488.84|4489.81|4489.21|4489.19|4488.59|47
1644542360000|2022-02-11 01:19:20|4488.94|4488.34|4489.44|4488.84|4489.44|4488.84|4488.94|4488.34|47
1644542370000|2022-02-11 01:19:30|4489.31|4488.71|4489.44|4488.84|4489.44|4488.84|4488.69|4488.09|72
1644542380000|2022-02-11 01:19:40|4489.81|4489.21|4489.44|4488.84|4489.81|4489.21|4489.44|4488.84|25
1644542390000|2022-02-11 01:19:50|||||||||16
1644542400000|2022-02-11 01:20:00|4489.69|4489.09|4489.44|4488.84|4489.81|4489.21|4489.44|4488.84|46
1644542410000|2022-02-11 01:20:10|4489.69|4489.09|4489.31|4488.71|4489.69|4489.09|4489.19|4488.59|38
1644542420000|2022-02-11 01:20:20|4489.19|4488.59|4489.69|4489.09|4489.69|4489.09|4489.19|4488.59|4
1644542430000|2022-02-11 01:20:30|4489.56|4488.96|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|35
1644542440000|2022-02-11 01:20:40|4489.56|4488.96|4489.94|4489.34|4489.94|4489.34|4489.44|4488.84|14
1644542450000|2022-02-11 01:20:50|4490.19|4489.59|4490.69|4490.09|4490.94|4490.34|4490.19|4489.59|81
1644542460000|2022-02-11 01:21:00|4490.81|4490.21|4491.06|4490.46|4491.19|4490.59|4490.69|4490.09|34
1644542470000|2022-02-11 01:21:10|4490.94|4490.34|4490.69|4490.09|4490.94|4490.34|4490.69|4490.09|22
1644542480000|2022-02-11 01:21:20|4490.44|4489.84|4489.94|4489.34|4490.44|4489.84|4489.94|4489.34|23
1644542490000|2022-02-11 01:21:30|4490.19|4489.59|4489.94|4489.34|4490.19|4489.59|4489.94|4489.34|18
1644542500000|2022-02-11 01:21:40|4489.81|4489.21|4489.69|4489.09|4489.94|4489.34|4489.69|4489.09|1
1644542510000|2022-02-11 01:21:50|4489.94|4489.34|4490.69|4490.09|4490.69|4490.09|4489.94|4489.34|17
1644542520000|2022-02-11 01:22:00|4490.56|4489.96|4490.19|4489.59|4490.56|4489.96|4490.19|4489.59|9
1644542530000|2022-02-11 01:22:10|4489.69|4489.09|4488.94|4488.34|4489.69|4489.09|4488.94|4488.34|48
1644542540000|2022-02-11 01:22:20|4488.69|4488.09|4489.81|4489.21|4489.81|4489.21|4488.69|4488.09|58
1644542550000|2022-02-11 01:22:30|4489.94|4489.34|4489.44|4488.84|4489.94|4489.34|4489.31|4488.71|9
1644542560000|2022-02-11 01:22:40|4489.31|4488.71|4489.69|4489.09|4489.69|4489.09|4489.19|4488.59|13
1644542570000|2022-02-11 01:22:50|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.81|4489.21|2
1644542580000|2022-02-11 01:23:00|4489.69|4489.09|4489.19|4488.59|4489.81|4489.21|4489.19|4488.59|46
1644542590000|2022-02-11 01:23:10|4489.31|4488.71|4490.31|4489.71|4490.31|4489.71|4489.19|4488.59|21
1644542600000|2022-02-11 01:23:20|4490.19|4489.59|4489.19|4488.59|4490.19|4489.59|4489.19|4488.59|13
1644542610000|2022-02-11 01:23:30|4489.44|4488.84|4489.19|4488.59|4489.44|4488.84|4488.94|4488.34|25
1644542620000|2022-02-11 01:23:40|4489.06|4488.46|4489.69|4489.09|4489.69|4489.09|4489.06|4488.46|12
1644542630000|2022-02-11 01:23:50|4489.31|4488.71|4489.19|4488.59|4489.31|4488.71|4489.19|4488.59|23
1644542640000|2022-02-11 01:24:00|4488.94|4488.34|4489.06|4488.46|4489.06|4488.46|4488.94|4488.34|9
1644542650000|2022-02-11 01:24:10|4488.94|4488.34|4488.94|4488.34|4489.06|4488.46|4488.81|4488.21|15
1644542660000|2022-02-11 01:24:20|4488.69|4488.09|4489.06|4488.46|4489.06|4488.46|4488.69|4488.09|6
1644542670000|2022-02-11 01:24:30|4489.19|4488.59|4489.19|4488.59|4489.31|4488.71|4489.19|4488.59|1
1644542680000|2022-02-11 01:24:40|4488.94|4488.34|4489.06|4488.46|4489.06|4488.46|4488.69|4488.09|17
1644542690000|2022-02-11 01:24:50|4488.94|4488.34|4488.81|4488.21|4488.94|4488.34|4488.69|4488.09|6
1644542700000|2022-02-11 01:25:00|4488.69|4488.09|4489.31|4488.71|4489.31|4488.71|4488.69|4488.09|20
1644542710000|2022-02-11 01:25:10|4489.44|4488.84|4489.06|4488.46|4489.44|4488.84|4489.06|4488.46|2
1644542720000|2022-02-11 01:25:20|4488.94|4488.34|4489.19|4488.59|4489.44|4488.84|4488.94|4488.34|12
1644542730000|2022-02-11 01:25:30|4489.31|4488.71|4489.69|4489.09|4489.69|4489.09|4489.19|4488.59|13
1644542740000|2022-02-11 01:25:40|4489.94|4489.34|4489.69|4489.09|4489.94|4489.34|4489.69|4489.09|11
1644542750000|2022-02-11 01:25:50|4489.44|4488.84|4489.94|4489.34|4489.94|4489.34|4489.44|4488.84|9
1644542760000|2022-02-11 01:26:00|4490.56|4489.96|4489.94|4489.34|4490.69|4490.09|4489.69|4489.09|94
1644542770000|2022-02-11 01:26:10|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|18
1644542780000|2022-02-11 01:26:20|4489.31|4488.71|4489.69|4489.09|4489.69|4489.09|4489.31|4488.71|44
1644542790000|2022-02-11 01:26:30|4489.81|4489.21|4489.69|4489.09|4489.94|4489.34|4489.69|4489.09|3
1644542810000|2022-02-11 01:26:50|4489.44|4488.84|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|25
1644542820000|2022-02-11 01:27:00|4489.56|4488.96|4489.69|4489.09|4489.69|4489.09|4489.56|4488.96|6
1644542830000|2022-02-11 01:27:10|4489.81|4489.21|4488.94|4488.34|4489.81|4489.21|4488.94|4488.34|98
1644542840000|2022-02-11 01:27:20|4488.69|4488.09|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|48
1644542850000|2022-02-11 01:27:30|4489.19|4488.59|4489.06|4488.46|4489.19|4488.59|4489.06|4488.46|12
1644542860000|2022-02-11 01:27:40|4489.19|4488.59|4489.56|4488.96|4489.81|4489.21|4489.19|4488.59|17
1644542870000|2022-02-11 01:27:50|4489.69|4489.09|4489.56|4488.96|4489.69|4489.09|4489.44|4488.84|9
1644542880000|2022-02-11 01:28:00|4489.44|4488.84|4489.31|4488.71|4489.94|4489.34|4489.31|4488.71|15
1644542890000|2022-02-11 01:28:10|4488.94|4488.34|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|15
1644542900000|2022-02-11 01:28:20|4489.06|4488.46|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|18
1644542910000|2022-02-11 01:28:30|4489.44|4488.84|4489.69|4489.09|4489.81|4489.21|4489.44|4488.84|7
1644542920000|2022-02-11 01:28:40|||||||||1
1644542930000|2022-02-11 01:28:50|4489.81|4489.21|4490.06|4489.46|4490.19|4489.59|4489.81|4489.21|9
1644542940000|2022-02-11 01:29:00|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4489.94|4489.34|3
1644542950000|2022-02-11 01:29:10|4490.06|4489.46|4490.06|4489.46|4490.19|4489.59|4489.94|4489.34|20
1644542960000|2022-02-11 01:29:20|4489.94|4489.34|4489.69|4489.09|4489.94|4489.34|4489.69|4489.09|12
1644542970000|2022-02-11 01:29:30|4489.56|4488.96|4489.69|4489.09|4489.69|4489.09|4489.56|4488.96|6
1644542980000|2022-02-11 01:29:40|4489.81|4489.21|4489.44|4488.84|4489.81|4489.21|4489.44|4488.84|9
1644542990000|2022-02-11 01:29:50|4489.19|4488.59|4489.56|4488.96|4489.69|4489.09|4489.19|4488.59|6
1644543000000|2022-02-11 01:30:00|4489.44|4488.84|4488.94|4488.34|4489.44|4488.84|4487.94|4487.34|167
1644543010000|2022-02-11 01:30:10|4488.69|4488.09|4489.06|4488.46|4489.44|4488.84|4488.06|4487.46|31
1644543020000|2022-02-11 01:30:20|4489.19|4488.59|4489.06|4488.46|4489.19|4488.59|4488.44|4487.84|13
1644543030000|2022-02-11 01:30:30|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.56|4487.96|29
1644543040000|2022-02-11 01:30:40|4489.06|4488.46|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|11
1644543050000|2022-02-11 01:30:50|4489.06|4488.46|4488.69|4488.09|4489.19|4488.59|4488.69|4488.09|3
1644543060000|2022-02-11 01:31:00|4488.56|4487.96|4488.81|4488.21|4488.94|4488.34|4488.56|4487.96|17
1644543070000|2022-02-11 01:31:10|4488.94|4488.34|4488.69|4488.09|4488.94|4488.34|4488.44|4487.84|10
1644543080000|2022-02-11 01:31:20|4488.81|4488.21|4488.44|4487.84|4489.06|4488.46|4488.44|4487.84|4
1644543090000|2022-02-11 01:31:30|4488.19|4487.59|4488.06|4487.46|4488.31|4487.71|4487.94|4487.34|59
1644543100000|2022-02-11 01:31:40|4487.94|4487.34|4488.69|4488.09|4488.69|4488.09|4487.94|4487.34|19
1644543110000|2022-02-11 01:31:50|4488.81|4488.21|4488.69|4488.09|4488.94|4488.34|4488.44|4487.84|13
1644543120000|2022-02-11 01:32:00|4489.06|4488.46|4488.94|4488.34|4489.19|4488.59|4488.44|4487.84|34
1644543130000|2022-02-11 01:32:10|4488.81|4488.21|4489.81|4489.21|4489.94|4489.34|4488.81|4488.21|40
1644543140000|2022-02-11 01:32:20|4489.69|4489.09|4489.94|4489.34|4490.19|4489.59|4489.44|4488.84|40
1644543150000|2022-02-11 01:32:30|4490.06|4489.46|4489.94|4489.34|4490.19|4489.59|4489.81|4489.21|38
1644543160000|2022-02-11 01:32:40|4490.19|4489.59|4490.44|4489.84|4490.44|4489.84|4490.19|4489.59|22
1644543170000|2022-02-11 01:32:50|4490.69|4490.09|4490.69|4490.09|4490.81|4490.21|4490.44|4489.84|55
1644543180000|2022-02-11 01:33:00|4490.81|4490.21|4491.19|4490.59|4491.69|4491.09|4490.81|4490.21|157
1644543190000|2022-02-11 01:33:10|4490.94|4490.34|4491.69|4491.09|4491.94|4491.34|4490.94|4490.34|43
1644543200000|2022-02-11 01:33:20|4491.81|4491.21|4491.81|4491.21|4492.19|4491.59|4491.69|4491.09|83
1644543210000|2022-02-11 01:33:30|4491.69|4491.09|4491.19|4490.59|4491.81|4491.21|4490.81|4490.21|40
1644543220000|2022-02-11 01:33:40|4490.94|4490.34|4491.19|4490.59|4491.19|4490.59|4490.94|4490.34|24
1644543230000|2022-02-11 01:33:50|4491.06|4490.46|4491.69|4491.09|4491.69|4491.09|4491.06|4490.46|56
1644543240000|2022-02-11 01:34:00|4491.56|4490.96|4491.69|4491.09|4492.06|4491.46|4491.44|4490.84|45
1644543250000|2022-02-11 01:34:10|4491.81|4491.21|4491.94|4491.34|4491.94|4491.34|4491.69|4491.09|34
1644543260000|2022-02-11 01:34:20|4491.69|4491.09|4492.19|4491.59|4492.19|4491.59|4491.69|4491.09|33
1644543270000|2022-02-11 01:34:30|4492.06|4491.46|4491.94|4491.34|4492.19|4491.59|4491.94|4491.34|44
1644543280000|2022-02-11 01:34:40|4491.81|4491.21|4491.94|4491.34|4491.94|4491.34|4491.69|4491.09|31
1644543290000|2022-02-11 01:34:50|4492.19|4491.59|4492.19|4491.59|4492.19|4491.59|4491.94|4491.34|30
1644543300000|2022-02-11 01:35:00|4492.44|4491.84|4492.44|4491.84|4492.81|4492.21|4492.44|4491.84|158
1644543310000|2022-02-11 01:35:10|4492.69|4492.09|4492.44|4491.84|4492.69|4492.09|4492.44|4491.84|50
1644543320000|2022-02-11 01:35:20|4492.69|4492.09|4492.44|4491.84|4492.69|4492.09|4491.94|4491.34|56
1644543330000|2022-02-11 01:35:30|4492.19|4491.59|4492.06|4491.46|4492.19|4491.59|4491.94|4491.34|103
1644543340000|2022-02-11 01:35:40|4491.94|4491.34|4491.94|4491.34|4492.06|4491.46|4491.81|4491.21|21
1644543360000|2022-02-11 01:36:00|4492.06|4491.46|4492.69|4492.09|4492.69|4492.09|4491.94|4491.34|53
1644543370000|2022-02-11 01:36:10|4492.94|4492.34|4492.56|4491.96|4492.94|4492.34|4492.56|4491.96|75
1644543380000|2022-02-11 01:36:20|4492.69|4492.09|4492.69|4492.09|4493.19|4492.59|4492.56|4491.96|71
1644543390000|2022-02-11 01:36:30|4492.81|4492.21|4493.06|4492.46|4493.06|4492.46|4492.69|4492.09|8
1644543400000|2022-02-11 01:36:40|4492.94|4492.34|4493.06|4492.46|4493.19|4492.59|4492.94|4492.34|34
1644543410000|2022-02-11 01:36:50|4492.94|4492.34|4492.81|4492.21|4492.94|4492.34|4492.44|4491.84|79
1644543420000|2022-02-11 01:37:00|4492.69|4492.09|4492.81|4492.21|4492.94|4492.34|4492.69|4492.09|13
1644543430000|2022-02-11 01:37:10|4492.94|4492.34|4492.44|4491.84|4492.94|4492.34|4492.44|4491.84|24
1644543440000|2022-02-11 01:37:20|4492.56|4491.96|4492.56|4491.96|4492.69|4492.09|4492.44|4491.84|10
1644543450000|2022-02-11 01:37:30|4492.44|4491.84|4492.69|4492.09|4492.81|4492.21|4492.44|4491.84|47
1644543460000|2022-02-11 01:37:40|4492.56|4491.96|4492.19|4491.59|4492.69|4492.09|4492.19|4491.59|19
1644543470000|2022-02-11 01:37:50|4492.06|4491.46|4491.94|4491.34|4492.06|4491.46|4491.94|4491.34|45
1644543480000|2022-02-11 01:38:00|4492.06|4491.46|4491.94|4491.34|4492.19|4491.59|4491.94|4491.34|21
1644543490000|2022-02-11 01:38:10|4492.19|4491.59|4491.94|4491.34|4492.19|4491.59|4491.94|4491.34|76
1644543500000|2022-02-11 01:38:20|4492.06|4491.46|4491.94|4491.34|4492.19|4491.59|4491.94|4491.34|26
1644543510000|2022-02-11 01:38:30|4492.06|4491.46|4491.94|4491.34|4492.06|4491.46|4491.94|4491.34|7
1644543520000|2022-02-11 01:38:40|4492.19|4491.59|4492.19|4491.59|4492.19|4491.59|4492.19|4491.59|16
1644543530000|2022-02-11 01:38:50|4491.94|4491.34|4492.69|4492.09|4492.69|4492.09|4491.69|4491.09|47
1644543540000|2022-02-11 01:39:00|4492.81|4492.21|4492.56|4491.96|4492.81|4492.21|4492.44|4491.84|11
1644543550000|2022-02-11 01:39:10|4492.44|4491.84|4492.56|4491.96|4492.69|4492.09|4492.44|4491.84|4
1644543560000|2022-02-11 01:39:20|4492.69|4492.09|4492.94|4492.34|4492.94|4492.34|4492.69|4492.09|8
1644543570000|2022-02-11 01:39:30|4492.81|4492.21|4492.19|4491.59|4492.81|4492.21|4492.19|4491.59|9
1644543580000|2022-02-11 01:39:40|4492.31|4491.71|4492.44|4491.84|4492.56|4491.96|4492.31|4491.71|8
1644543590000|2022-02-11 01:39:50|4492.56|4491.96|4492.94|4492.34|4492.94|4492.34|4492.44|4491.84|10
1644543600000|2022-02-11 01:40:00|4492.81|4492.21|4493.56|4492.96|4493.56|4492.96|4492.81|4492.21|113
1644543610000|2022-02-11 01:40:10|4493.44|4492.84|4493.31|4492.71|4493.44|4492.84|4493.19|4492.59|28
1644543620000|2022-02-11 01:40:20|4493.44|4492.84|4493.44|4492.84|4493.69|4493.09|4493.31|4492.71|70
1644543630000|2022-02-11 01:40:30|4493.69|4493.09|4493.94|4493.34|4493.94|4493.34|4493.44|4492.84|51
1644543640000|2022-02-11 01:40:40|4494.19|4493.59|4494.44|4493.84|4494.94|4494.34|4494.19|4493.59|209
1644543650000|2022-02-11 01:40:50|4494.19|4493.59|4494.19|4493.59|4494.44|4493.84|4494.06|4493.46|85
1644543660000|2022-02-11 01:41:00|4494.44|4493.84|4494.06|4493.46|4494.44|4493.84|4494.06|4493.46|71
1644543670000|2022-02-11 01:41:10|4493.94|4493.34|4493.69|4493.09|4493.94|4493.34|4493.56|4492.96|93
1644543680000|2022-02-11 01:41:20|4493.94|4493.34|4493.94|4493.34|4493.94|4493.34|4493.94|4493.34|10
1644543690000|2022-02-11 01:41:30|4494.06|4493.46|4494.19|4493.59|4494.44|4493.84|4494.06|4493.46|50
1644543700000|2022-02-11 01:41:40|4494.31|4493.71|4494.19|4493.59|4494.44|4493.84|4494.19|4493.59|8
1644543710000|2022-02-11 01:41:50|4493.94|4493.34|4493.94|4493.34|4494.19|4493.59|4493.94|4493.34|7
1644543720000|2022-02-11 01:42:00|4494.19|4493.59|4494.31|4493.71|4494.31|4493.71|4493.94|4493.34|27
1644543730000|2022-02-11 01:42:10|4494.19|4493.59|4494.44|4493.84|4494.56|4493.96|4494.19|4493.59|31
1644543740000|2022-02-11 01:42:20|4494.56|4493.96|4494.31|4493.71|4494.56|4493.96|4493.94|4493.34|41
1644543750000|2022-02-11 01:42:30|4494.44|4493.84|4494.31|4493.71|4494.44|4493.84|4494.19|4493.59|51
1644543760000|2022-02-11 01:42:40|4494.44|4493.84|4494.81|4494.21|4494.81|4494.21|4494.19|4493.59|21
1644543770000|2022-02-11 01:42:50|4494.94|4494.34|4494.69|4494.09|4495.19|4494.59|4494.69|4494.09|68
1644543780000|2022-02-11 01:43:00|4494.94|4494.34|4494.94|4494.34|4494.94|4494.34|4494.94|4494.34|18
1644543790000|2022-02-11 01:43:10|4494.69|4494.09|4494.56|4493.96|4494.94|4494.34|4494.56|4493.96|32
1644543800000|2022-02-11 01:43:20|4494.44|4493.84|4494.69|4494.09|4494.69|4494.09|4494.44|4493.84|7
1644543810000|2022-02-11 01:43:30|4494.56|4493.96|4494.44|4493.84|4494.69|4494.09|4494.44|4493.84|45
1644543820000|2022-02-11 01:43:40|4493.94|4493.34|4494.19|4493.59|4494.19|4493.59|4493.94|4493.34|22
1644543830000|2022-02-11 01:43:50|4494.06|4493.46|4494.19|4493.59|4494.19|4493.59|4494.06|4493.46|6
1644543840000|2022-02-11 01:44:00|4494.06|4493.46|4494.44|4493.84|4494.56|4493.96|4493.94|4493.34|29
1644543850000|2022-02-11 01:44:10|4494.19|4493.59|4493.94|4493.34|4494.44|4493.84|4493.94|4493.34|17
1644543860000|2022-02-11 01:44:20|4494.06|4493.46|4493.94|4493.34|4494.19|4493.59|4493.94|4493.34|35
1644543870000|2022-02-11 01:44:30|4493.81|4493.21|4493.19|4492.59|4493.81|4493.21|4493.19|4492.59|34
1644543880000|2022-02-11 01:44:40|4493.06|4492.46|4493.19|4492.59|4493.19|4492.59|4492.94|4492.34|24
1644543890000|2022-02-11 01:44:50|4493.06|4492.46|4492.94|4492.34|4493.19|4492.59|4492.94|4492.34|20
1644543900000|2022-02-11 01:45:00|4493.19|4492.59|4492.94|4492.34|4493.19|4492.59|4492.94|4492.34|29
1644543910000|2022-02-11 01:45:10|4492.69|4492.09|4492.44|4491.84|4492.81|4492.21|4492.44|4491.84|28
1644543920000|2022-02-11 01:45:20|4492.69|4492.09|4492.19|4491.59|4492.81|4492.21|4492.19|4491.59|80
1644543930000|2022-02-11 01:45:30|4492.31|4491.71|4492.19|4491.59|4492.31|4491.71|4492.19|4491.59|45
1644543940000|2022-02-11 01:45:40|||||||||26
1644543950000|2022-02-11 01:45:50|4491.81|4491.21|4491.69|4491.09|4491.81|4491.21|4491.19|4490.59|92
1644543960000|2022-02-11 01:46:00|4491.94|4491.34|4491.69|4491.09|4491.94|4491.34|4491.69|4491.09|25
1644543970000|2022-02-11 01:46:10|4491.44|4490.84|4490.94|4490.34|4491.44|4490.84|4490.94|4490.34|50
1644543980000|2022-02-11 01:46:20|4491.19|4490.59|4490.94|4490.34|4491.19|4490.59|4490.94|4490.34|19
1644543990000|2022-02-11 01:46:30|4490.69|4490.09|4491.06|4490.46|4491.06|4490.46|4490.69|4490.09|40
1644544000000|2022-02-11 01:46:40|4490.94|4490.34|4491.44|4490.84|4491.44|4490.84|4490.94|4490.34|8
1644544010000|2022-02-11 01:46:50|4491.19|4490.59|4491.69|4491.09|4491.69|4491.09|4491.19|4490.59|13
1644544020000|2022-02-11 01:47:00|4491.94|4491.34|4491.81|4491.21|4492.19|4491.59|4491.81|4491.21|41
1644544030000|2022-02-11 01:47:10|4491.69|4491.09|4491.56|4490.96|4491.81|4491.21|4491.19|4490.59|32
1644544040000|2022-02-11 01:47:20|4491.44|4490.84|4491.69|4491.09|4491.69|4491.09|4491.44|4490.84|9
1644544050000|2022-02-11 01:47:30|4491.56|4490.96|4491.69|4491.09|4491.81|4491.21|4491.44|4490.84|11
1644544060000|2022-02-11 01:47:40|4491.56|4490.96|4491.31|4490.71|4491.56|4490.96|4491.19|4490.59|8
1644544070000|2022-02-11 01:47:50|4491.19|4490.59|4491.69|4491.09|4491.94|4491.34|4491.19|4490.59|86
1644544080000|2022-02-11 01:48:00|4491.94|4491.34|4491.94|4491.34|4491.94|4491.34|4491.94|4491.34|11
1644544090000|2022-02-11 01:48:10|4492.19|4491.59|4492.19|4491.59|4492.19|4491.59|4492.19|4491.59|8
1644544100000|2022-02-11 01:48:20|4491.69|4491.09|4491.94|4491.34|4491.94|4491.34|4491.69|4491.09|16
1644544110000|2022-02-11 01:48:30|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|2
1644544120000|2022-02-11 01:48:40|4491.81|4491.21|4492.06|4491.46|4492.19|4491.59|4491.81|4491.21|17
1644544130000|2022-02-11 01:48:50|4491.94|4491.34|4492.19|4491.59|4492.19|4491.59|4491.94|4491.34|9
1644544140000|2022-02-11 01:49:00|4492.06|4491.46|4491.94|4491.34|4492.06|4491.46|4491.69|4491.09|27
1644544150000|2022-02-11 01:49:10|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|5
1644544160000|2022-02-11 01:49:20|4491.94|4491.34|4491.94|4491.34|4491.94|4491.34|4491.94|4491.34|17
1644544170000|2022-02-11 01:49:30|4491.81|4491.21|4491.81|4491.21|4491.94|4491.34|4491.44|4490.84|20
1644544180000|2022-02-11 01:49:40|4491.69|4491.09|4491.19|4490.59|4491.69|4491.09|4491.19|4490.59|30
1644544190000|2022-02-11 01:49:50|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|4490.56|4489.96|34
1644544200000|2022-02-11 01:50:00|4490.69|4490.09|4490.56|4489.96|4490.69|4490.09|4490.44|4489.84|20
1644544210000|2022-02-11 01:50:10|4490.44|4489.84|4490.94|4490.34|4491.19|4490.59|4490.44|4489.84|10
1644544220000|2022-02-11 01:50:20|4490.81|4490.21|4490.94|4490.34|4490.94|4490.34|4490.69|4490.09|5
1644544230000|2022-02-11 01:50:30|4490.69|4490.09|4490.94|4490.34|4491.06|4490.46|4490.69|4490.09|22
1644544240000|2022-02-11 01:50:40|4491.19|4490.59|4491.44|4490.84|4491.44|4490.84|4491.06|4490.46|7
1644544250000|2022-02-11 01:50:50|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|10
1644544260000|2022-02-11 01:51:00|4491.06|4490.46|4491.81|4491.21|4491.81|4491.21|4490.94|4490.34|14
1644544270000|2022-02-11 01:51:10|4491.69|4491.09|4491.94|4491.34|4491.94|4491.34|4491.69|4491.09|4
1644544280000|2022-02-11 01:51:20|4491.81|4491.21|4491.44|4490.84|4491.81|4491.21|4491.44|4490.84|14
1644544290000|2022-02-11 01:51:30|4491.69|4491.09|4491.94|4491.34|4491.94|4491.34|4491.69|4491.09|23
1644544300000|2022-02-11 01:51:40|4492.19|4491.59|4492.31|4491.71|4492.44|4491.84|4492.19|4491.59|39
1644544310000|2022-02-11 01:51:50|4492.44|4491.84|4492.69|4492.09|4492.69|4492.09|4492.19|4491.59|28
1644544320000|2022-02-11 01:52:00|4492.31|4491.71|4491.69|4491.09|4492.31|4491.71|4491.69|4491.09|35
1644544330000|2022-02-11 01:52:10|4491.81|4491.21|4491.44|4490.84|4491.81|4491.21|4491.44|4490.84|9
1644544340000|2022-02-11 01:52:20|4491.31|4490.71|4491.44|4490.84|4491.44|4490.84|4491.19|4490.59|12
1644544350000|2022-02-11 01:52:30|4491.69|4491.09|4491.44|4490.84|4491.69|4491.09|4491.44|4490.84|13
1644544360000|2022-02-11 01:52:40|4491.31|4490.71|4492.19|4491.59|4492.19|4491.59|4490.94|4490.34|70
1644544370000|2022-02-11 01:52:50|4491.94|4491.34|4492.19|4491.59|4492.19|4491.59|4491.94|4491.34|25
1644544380000|2022-02-11 01:53:00|4491.94|4491.34|4492.94|4492.34|4492.94|4492.34|4491.81|4491.21|37
1644544390000|2022-02-11 01:53:10|4493.06|4492.46|4493.06|4492.46|4493.56|4492.96|4492.94|4492.34|141
1644544400000|2022-02-11 01:53:20|4492.94|4492.34|4492.56|4491.96|4493.06|4492.46|4492.56|4491.96|20
1644544410000|2022-02-11 01:53:30|4492.69|4492.09|4492.31|4491.71|4492.94|4492.34|4492.31|4491.71|43
1644544420000|2022-02-11 01:53:40|4492.19|4491.59|4492.94|4492.34|4492.94|4492.34|4492.19|4491.59|21
1644544430000|2022-02-11 01:53:50|4492.81|4492.21|4492.56|4491.96|4492.94|4492.34|4492.56|4491.96|35
1644544440000|2022-02-11 01:54:00|4492.44|4491.84|4493.06|4492.46|4493.19|4492.59|4492.44|4491.84|92
1644544450000|2022-02-11 01:54:10|4492.94|4492.34|4492.44|4491.84|4492.94|4492.34|4492.44|4491.84|7
1644544460000|2022-02-11 01:54:20|4492.69|4492.09|4492.69|4492.09|4493.06|4492.46|4492.44|4491.84|11
1644544470000|2022-02-11 01:54:30|4492.56|4491.96|4492.56|4491.96|4492.69|4492.09|4492.56|4491.96|28
1644544480000|2022-02-11 01:54:40|4492.44|4491.84|4492.19|4491.59|4492.56|4491.96|4492.19|4491.59|27
1644544490000|2022-02-11 01:54:50|4492.31|4491.71|4492.81|4492.21|4492.81|4492.21|4492.31|4491.71|56
1644544500000|2022-02-11 01:55:00|4492.94|4492.34|4492.44|4491.84|4492.94|4492.34|4492.44|4491.84|7
1644544510000|2022-02-11 01:55:10|4492.19|4491.59|4492.69|4492.09|4492.69|4492.09|4492.19|4491.59|10
1644544520000|2022-02-11 01:55:20|4492.56|4491.96|4492.31|4491.71|4492.56|4491.96|4492.31|4491.71|9
1644544530000|2022-02-11 01:55:30|4492.44|4491.84|4492.69|4492.09|4492.69|4492.09|4492.31|4491.71|7
1644544540000|2022-02-11 01:55:40|4492.56|4491.96|4492.44|4491.84|4492.56|4491.96|4492.19|4491.59|6
1644544550000|2022-02-11 01:55:50|4492.31|4491.71|4492.19|4491.59|4492.31|4491.71|4492.19|4491.59|2
1644544560000|2022-02-11 01:56:00|4492.44|4491.84|4492.44|4491.84|4492.44|4491.84|4492.19|4491.59|9
1644544570000|2022-02-11 01:56:10|4492.19|4491.59|4491.94|4491.34|4492.19|4491.59|4491.94|4491.34|8
1644544580000|2022-02-11 01:56:20|4491.69|4491.09|4491.69|4491.09|4491.81|4491.21|4491.69|4491.09|14
1644544590000|2022-02-11 01:56:30|4491.56|4490.96|4491.81|4491.21|4491.94|4491.34|4491.56|4490.96|37
1644544600000|2022-02-11 01:56:40|4491.69|4491.09|4490.69|4490.09|4491.81|4491.21|4490.69|4490.09|20
1644544610000|2022-02-11 01:56:50|4490.94|4490.34|4491.56|4490.96|4491.56|4490.96|4490.94|4490.34|45
1644544620000|2022-02-11 01:57:00|4491.69|4491.09|4491.44|4490.84|4491.69|4491.09|4491.19|4490.59|19
1644544630000|2022-02-11 01:57:10|4491.31|4490.71|4491.44|4490.84|4491.44|4490.84|4491.31|4490.71|21
1644544640000|2022-02-11 01:57:20|4491.31|4490.71|4490.94|4490.34|4491.31|4490.71|4490.81|4490.21|9
1644544650000|2022-02-11 01:57:30|4490.81|4490.21|4490.44|4489.84|4490.81|4490.21|4490.31|4489.71|32
1644544660000|2022-02-11 01:57:40|4490.19|4489.59|4489.94|4489.34|4490.19|4489.59|4489.94|4489.34|50
1644544670000|2022-02-11 01:57:50|4490.19|4489.59|4489.94|4489.34|4490.44|4489.84|4489.94|4489.34|25
1644544680000|2022-02-11 01:58:00|4490.56|4489.96|4489.69|4489.09|4490.56|4489.96|4489.69|4489.09|109
1644544690000|2022-02-11 01:58:10|4489.81|4489.21|4490.19|4489.59|4490.31|4489.71|4489.81|4489.21|30
1644544700000|2022-02-11 01:58:20|4489.94|4489.34|4490.19|4489.59|4490.19|4489.59|4489.81|4489.21|20
1644544710000|2022-02-11 01:58:30|4490.06|4489.46|4490.19|4489.59|4490.19|4489.59|4489.69|4489.09|46
1644544720000|2022-02-11 01:58:40|4490.06|4489.46|4490.19|4489.59|4490.19|4489.59|4489.94|4489.34|6
1644544730000|2022-02-11 01:58:50|4490.06|4489.46|4489.44|4488.84|4490.06|4489.46|4489.31|4488.71|40
1644544740000|2022-02-11 01:59:00|4489.19|4488.59|4489.81|4489.21|4489.81|4489.21|4488.94|4488.34|47
1644544750000|2022-02-11 01:59:10|4489.94|4489.34|4489.81|4489.21|4489.94|4489.34|4489.81|4489.21|12
1644544760000|2022-02-11 01:59:20|4489.69|4489.09|4489.94|4489.34|4489.94|4489.34|4489.69|4489.09|7
1644544770000|2022-02-11 01:59:30|4489.81|4489.21|4489.94|4489.34|4489.94|4489.34|4489.69|4489.09|6
1644544780000|2022-02-11 01:59:40|4490.06|4489.46|4490.19|4489.59|4490.19|4489.59|4490.06|4489.46|20
1644544790000|2022-02-11 01:59:50|4490.06|4489.46|4490.19|4489.59|4490.31|4489.71|4489.94|4489.34|28
1644544800000|2022-02-11 02:00:00|4490.06|4489.46|4489.69|4489.09|4490.19|4489.59|4489.69|4489.09|33
1644544810000|2022-02-11 02:00:10|4489.44|4488.84|4489.81|4489.21|4489.81|4489.21|4489.44|4488.84|14
1644544820000|2022-02-11 02:00:20|4489.69|4489.09|4490.69|4490.09|4490.69|4490.09|4489.69|4489.09|29
1644544830000|2022-02-11 02:00:30|4490.56|4489.96|4490.69|4490.09|4490.69|4490.09|4490.44|4489.84|20
1644544840000|2022-02-11 02:00:40|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|4490.69|4490.09|20
1644544850000|2022-02-11 02:00:50|4490.81|4490.21|4490.69|4490.09|4490.94|4490.34|4490.44|4489.84|28
1644544860000|2022-02-11 02:01:00|4490.44|4489.84|4489.44|4488.84|4490.44|4489.84|4489.44|4488.84|66
1644544870000|2022-02-11 02:01:10|4489.69|4489.09|4489.31|4488.71|4489.69|4489.09|4489.31|4488.71|19
1644544880000|2022-02-11 02:01:20|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|28
1644544890000|2022-02-11 02:01:30|4489.31|4488.71|4489.69|4489.09|4489.69|4489.09|4489.19|4488.59|10
1644544900000|2022-02-11 02:01:40|4489.81|4489.21|4489.81|4489.21|4489.94|4489.34|4489.69|4489.09|19
1644544910000|2022-02-11 02:01:50|4489.69|4489.09|4489.69|4489.09|4489.94|4489.34|4489.44|4488.84|22
1644544920000|2022-02-11 02:02:00|4489.56|4488.96|4490.19|4489.59|4490.19|4489.59|4489.56|4488.96|20
1644544930000|2022-02-11 02:02:10|4489.94|4489.34|4489.81|4489.21|4489.94|4489.34|4489.69|4489.09|13
1644544940000|2022-02-11 02:02:20|4489.69|4489.09|4489.69|4489.09|4489.94|4489.34|4489.69|4489.09|35
1644544950000|2022-02-11 02:02:30|4489.56|4488.96|4489.94|4489.34|4489.94|4489.34|4489.44|4488.84|22
1644544960000|2022-02-11 02:02:40|4489.81|4489.21|4489.94|4489.34|4489.94|4489.34|4489.69|4489.09|1
1644544970000|2022-02-11 02:02:50|4489.81|4489.21|4489.69|4489.09|4489.81|4489.21|4489.44|4488.84|61
1644544980000|2022-02-11 02:03:00|4489.81|4489.21|4490.06|4489.46|4490.19|4489.59|4489.81|4489.21|10
1644544990000|2022-02-11 02:03:10|4490.19|4489.59|4490.56|4489.96|4490.69|4490.09|4490.19|4489.59|25
1644545000000|2022-02-11 02:03:20|4490.44|4489.84|4490.69|4490.09|4490.69|4490.09|4490.44|4489.84|7
1644545010000|2022-02-11 02:03:30|4490.56|4489.96|4489.31|4488.71|4490.56|4489.96|4489.19|4488.59|49
1644545020000|2022-02-11 02:03:40|4489.19|4488.59|4489.06|4488.46|4489.19|4488.59|4488.44|4487.84|70
1644545030000|2022-02-11 02:03:50|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|9
1644545040000|2022-02-11 02:04:00|4489.06|4488.46|4488.94|4488.34|4489.56|4488.96|4488.94|4488.34|24
1644545050000|2022-02-11 02:04:10|4489.06|4488.46|4488.81|4488.21|4489.19|4488.59|4488.69|4488.09|15
1644545060000|2022-02-11 02:04:20|4488.69|4488.09|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|28
1644545070000|2022-02-11 02:04:30|4489.06|4488.46|4488.44|4487.84|4489.06|4488.46|4488.44|4487.84|14
1644545080000|2022-02-11 02:04:40|4488.56|4487.96|4488.56|4487.96|4488.69|4488.09|4488.44|4487.84|15
1644545090000|2022-02-11 02:04:50|4488.69|4488.09|4488.19|4487.59|4488.69|4488.09|4488.19|4487.59|8
1644545100000|2022-02-11 02:05:00|4487.94|4487.34|4488.44|4487.84|4488.44|4487.84|4487.94|4487.34|58
1644545110000|2022-02-11 02:05:10|4488.56|4487.96|4488.44|4487.84|4488.69|4488.09|4488.44|4487.84|9
1644545120000|2022-02-11 02:05:20|4488.31|4487.71|4488.31|4487.71|4488.44|4487.84|4488.19|4487.59|8
1644545130000|2022-02-11 02:05:30|4488.19|4487.59|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|28
1644545140000|2022-02-11 02:05:40|4488.31|4487.71|4488.19|4487.59|4488.31|4487.71|4488.19|4487.59|4
1644545150000|2022-02-11 02:05:50|4488.06|4487.46|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|54
1644545160000|2022-02-11 02:06:00|4487.69|4487.09|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|184
1644545170000|2022-02-11 02:06:10|4487.94|4487.34|4488.06|4487.46|4488.44|4487.84|4487.94|4487.34|29
1644545180000|2022-02-11 02:06:20|4488.19|4487.59|4488.06|4487.46|4488.19|4487.59|4487.94|4487.34|21
1644545190000|2022-02-11 02:06:30|4488.19|4487.59|4488.44|4487.84|4488.56|4487.96|4488.19|4487.59|28
1644545200000|2022-02-11 02:06:40|4488.31|4487.71|4488.31|4487.71|4488.44|4487.84|4488.19|4487.59|4
1644545210000|2022-02-11 02:06:50|4488.19|4487.59|4488.06|4487.46|4488.19|4487.59|4487.94|4487.34|9
1644545220000|2022-02-11 02:07:00|4488.19|4487.59|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|19
1644545230000|2022-02-11 02:07:10|4488.94|4488.34|4488.56|4487.96|4488.94|4488.34|4488.56|4487.96|42
1644545240000|2022-02-11 02:07:20|4488.69|4488.09|4488.44|4487.84|4488.69|4488.09|4488.44|4487.84|17
1644545250000|2022-02-11 02:07:30|4488.31|4487.71|4488.31|4487.71|4488.44|4487.84|4488.19|4487.59|6
1644545260000|2022-02-11 02:07:40|4488.44|4487.84|4488.94|4488.34|4489.19|4488.59|4488.44|4487.84|33
1644545270000|2022-02-11 02:07:50|4488.81|4488.21|4488.94|4488.34|4489.06|4488.46|4488.69|4488.09|47
1644545280000|2022-02-11 02:08:00|4488.81|4488.21|4488.44|4487.84|4488.81|4488.21|4488.44|4487.84|4
1644545290000|2022-02-11 02:08:10|4488.56|4487.96|4488.69|4488.09|4488.69|4488.09|4488.31|4487.71|15
1644545300000|2022-02-11 02:08:20|4488.56|4487.96|4488.56|4487.96|4488.56|4487.96|4487.94|4487.34|41
1644545310000|2022-02-11 02:08:30|4488.44|4487.84|4488.31|4487.71|4488.44|4487.84|4488.31|4487.71|55
1644545320000|2022-02-11 02:08:40|4488.19|4487.59|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|7
1644545330000|2022-02-11 02:08:50|4487.81|4487.21|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|25
1644545340000|2022-02-11 02:09:00|4488.06|4487.46|4487.69|4487.09|4488.06|4487.46|4487.69|4487.09|9
1644545350000|2022-02-11 02:09:10|4487.81|4487.21|4488.19|4487.59|4488.19|4487.59|4487.81|4487.21|5
1644545360000|2022-02-11 02:09:20|4488.31|4487.71|4488.19|4487.59|4488.69|4488.09|4488.19|4487.59|61
1644545370000|2022-02-11 02:09:30|4488.31|4487.71|4488.31|4487.71|4488.44|4487.84|4488.06|4487.46|19
1644545380000|2022-02-11 02:09:40|4488.44|4487.84|4488.06|4487.46|4488.44|4487.84|4487.94|4487.34|6
1644545390000|2022-02-11 02:09:50|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|5
1644545400000|2022-02-11 02:10:00|4487.81|4487.21|4487.94|4487.34|4488.19|4487.59|4487.69|4487.09|13
1644545410000|2022-02-11 02:10:10|4487.81|4487.21|4485.44|4484.84|4487.94|4487.34|4485.06|4484.46|261
1644545420000|2022-02-11 02:10:20|4485.31|4484.71|4485.44|4484.84|4485.44|4484.84|4484.94|4484.34|74
1644545430000|2022-02-11 02:10:30|4485.31|4484.71|4485.19|4484.59|4485.31|4484.71|4485.06|4484.46|20
1644545440000|2022-02-11 02:10:40|4484.94|4484.34|4484.69|4484.09|4485.19|4484.59|4484.69|4484.09|29
1644545450000|2022-02-11 02:10:50|4484.81|4484.21|4484.94|4484.34|4485.19|4484.59|4484.81|4484.21|65
1644545460000|2022-02-11 02:11:00|4484.69|4484.09|4484.69|4484.09|4484.94|4484.34|4484.44|4483.84|59
1644545470000|2022-02-11 02:11:10|4484.44|4483.84|4484.69|4484.09|4484.69|4484.09|4484.44|4483.84|47
1644545480000|2022-02-11 02:11:20|4484.56|4483.96|4484.69|4484.09|4484.69|4484.09|4484.56|4483.96|9
1644545490000|2022-02-11 02:11:30|4484.56|4483.96|4484.31|4483.71|4484.69|4484.09|4484.19|4483.59|32
1644545500000|2022-02-11 02:11:40|4484.19|4483.59|4484.31|4483.71|4484.44|4483.84|4484.19|4483.59|15
1644545510000|2022-02-11 02:11:50|4484.19|4483.59|4484.44|4483.84|4484.44|4483.84|4484.19|4483.59|12
1644545520000|2022-02-11 02:12:00|4484.56|4483.96|4484.69|4484.09|4484.69|4484.09|4484.44|4483.84|16
1644545530000|2022-02-11 02:12:10|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|9
1644545540000|2022-02-11 02:12:20|4484.81|4484.21|4484.44|4483.84|4484.81|4484.21|4484.44|4483.84|41
1644545550000|2022-02-11 02:12:30|4484.19|4483.59|4483.94|4483.34|4484.31|4483.71|4483.94|4483.34|73
1644545560000|2022-02-11 02:12:40|4484.06|4483.46|4484.19|4483.59|4484.19|4483.59|4483.94|4483.34|27
1644545570000|2022-02-11 02:12:50|4484.31|4483.71|4484.19|4483.59|4484.31|4483.71|4484.19|4483.59|12
1644545580000|2022-02-11 02:13:00|4484.06|4483.46|4484.19|4483.59|4484.19|4483.59|4483.69|4483.09|63
1644545590000|2022-02-11 02:13:10|4483.94|4483.34|4484.19|4483.59|4484.19|4483.59|4483.94|4483.34|25
1644545600000|2022-02-11 02:13:20|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|35
1644545610000|2022-02-11 02:13:30|4484.19|4483.59|4484.44|4483.84|4484.44|4483.84|4484.19|4483.59|34
1644545620000|2022-02-11 02:13:40|4485.31|4484.71|4485.44|4484.84|4485.69|4485.09|4484.94|4484.34|130
1644545630000|2022-02-11 02:13:50|4485.31|4484.71|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|7
1644545640000|2022-02-11 02:14:00|4485.56|4484.96|4485.19|4484.59|4485.56|4484.96|4485.19|4484.59|9
1644545650000|2022-02-11 02:14:10|4484.81|4484.21|4485.19|4484.59|4485.31|4484.71|4484.81|4484.21|26
1644545660000|2022-02-11 02:14:20|4485.31|4484.71|4485.19|4484.59|4485.44|4484.84|4485.19|4484.59|15
1644545670000|2022-02-11 02:14:30|4485.31|4484.71|4485.19|4484.59|4485.31|4484.71|4484.94|4484.34|19
1644545680000|2022-02-11 02:14:40|4485.31|4484.71|4485.44|4484.84|4485.44|4484.84|4484.94|4484.34|15
1644545690000|2022-02-11 02:14:50|4485.31|4484.71|4485.19|4484.59|4485.31|4484.71|4485.19|4484.59|6
1644545700000|2022-02-11 02:15:00|4484.94|4484.34|4484.31|4483.71|4484.94|4484.34|4484.31|4483.71|35
1644545710000|2022-02-11 02:15:10|4484.44|4483.84|4484.94|4484.34|4484.94|4484.34|4484.19|4483.59|26
1644545720000|2022-02-11 02:15:20|4485.19|4484.59|4485.31|4484.71|4485.31|4484.71|4484.81|4484.21|18
1644545730000|2022-02-11 02:15:30|4485.19|4484.59|4485.06|4484.46|4485.31|4484.71|4484.94|4484.34|21
1644545740000|2022-02-11 02:15:40|4485.19|4484.59|4486.19|4485.59|4486.19|4485.59|4485.19|4484.59|35
1644545750000|2022-02-11 02:15:50|4486.44|4485.84|4486.19|4485.59|4486.69|4486.09|4486.19|4485.59|63
1644545760000|2022-02-11 02:16:00|4486.44|4485.84|4485.94|4485.34|4486.44|4485.84|4485.94|4485.34|50
1644545770000|2022-02-11 02:16:10|4486.19|4485.59|4486.06|4485.46|4486.19|4485.59|4486.06|4485.46|5
1644545780000|2022-02-11 02:16:20|4485.94|4485.34|4486.19|4485.59|4486.19|4485.59|4485.69|4485.09|8
1644545790000|2022-02-11 02:16:30|4486.06|4485.46|4486.19|4485.59|4486.19|4485.59|4485.94|4485.34|44
1644545800000|2022-02-11 02:16:40|4486.44|4485.84|4486.44|4485.84|4486.56|4485.96|4486.19|4485.59|41
1644545810000|2022-02-11 02:16:50|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.31|4485.71|20
1644545820000|2022-02-11 02:17:00|4486.56|4485.96|4486.69|4486.09|4486.69|4486.09|4485.94|4485.34|71
1644545830000|2022-02-11 02:17:10|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|3
1644545840000|2022-02-11 02:17:20|4486.69|4486.09|4486.81|4486.21|4486.94|4486.34|4486.69|4486.09|35
1644545850000|2022-02-11 02:17:30|4486.94|4486.34|4486.69|4486.09|4486.94|4486.34|4486.69|4486.09|14
1644545860000|2022-02-11 02:17:40|4486.94|4486.34|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|20
1644545870000|2022-02-11 02:17:50|4486.69|4486.09|4486.81|4486.21|4486.94|4486.34|4486.56|4485.96|39
1644545880000|2022-02-11 02:18:00|4486.94|4486.34|4486.56|4485.96|4486.94|4486.34|4486.56|4485.96|13
1644545890000|2022-02-11 02:18:10|4486.44|4485.84|4486.19|4485.59|4486.44|4485.84|4486.06|4485.46|24
1644545900000|2022-02-11 02:18:20|4486.06|4485.46|4485.56|4484.96|4486.06|4485.46|4485.19|4484.59|46
1644545910000|2022-02-11 02:18:30|4485.69|4485.09|4485.19|4484.59|4485.69|4485.09|4485.19|4484.59|13
1644545920000|2022-02-11 02:18:40|4485.31|4484.71|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|17
1644545930000|2022-02-11 02:18:50|4485.31|4484.71|4485.06|4484.46|4485.31|4484.71|4484.94|4484.34|19
1644545940000|2022-02-11 02:19:00|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4484.94|4484.34|9
1644545950000|2022-02-11 02:19:10|4485.06|4484.46|4484.94|4484.34|4485.06|4484.46|4484.81|4484.21|13
1644545960000|2022-02-11 02:19:20|4483.94|4483.34|4484.19|4483.59|4484.19|4483.59|4483.69|4483.09|80
1644545970000|2022-02-11 02:19:30|4484.06|4483.46|4483.69|4483.09|4484.06|4483.46|4483.69|4483.09|10
1644545980000|2022-02-11 02:19:40|||||||||50
1644545990000|2022-02-11 02:19:50|4483.81|4483.21|4483.94|4483.34|4484.19|4483.59|4483.81|4483.21|58
1644546000000|2022-02-11 02:20:00|4484.06|4483.46|4483.44|4482.84|4484.19|4483.59|4483.44|4482.84|39
1644546010000|2022-02-11 02:20:10|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.44|4482.84|91
1644546020000|2022-02-11 02:20:20|4483.56|4482.96|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|30
1644546030000|2022-02-11 02:20:30|4483.69|4483.09|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|20
1644546040000|2022-02-11 02:20:40|4483.44|4482.84|4483.94|4483.34|4483.94|4483.34|4483.06|4482.46|119
1644546050000|2022-02-11 02:20:50|4484.06|4483.46|4483.94|4483.34|4484.06|4483.46|4483.94|4483.34|10
1644546060000|2022-02-11 02:21:00|4484.06|4483.46|4484.44|4483.84|4484.44|4483.84|4484.06|4483.46|19
1644546070000|2022-02-11 02:21:10|4484.31|4483.71|4484.19|4483.59|4484.31|4483.71|4484.19|4483.59|10
1644546080000|2022-02-11 02:21:20|4484.06|4483.46|4483.94|4483.34|4484.19|4483.59|4483.94|4483.34|12
1644546090000|2022-02-11 02:21:30|4483.81|4483.21|4483.69|4483.09|4483.81|4483.21|4483.19|4482.59|41
1644546100000|2022-02-11 02:21:40|4483.56|4482.96|4483.44|4482.84|4483.69|4483.09|4483.31|4482.71|4
1644546110000|2022-02-11 02:21:50|4483.56|4482.96|4483.44|4482.84|4483.56|4482.96|4483.31|4482.71|22
1644546120000|2022-02-11 02:22:00|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|11
1644546130000|2022-02-11 02:22:10|4482.94|4482.34|4482.94|4482.34|4483.19|4482.59|4482.44|4481.84|172
1644546140000|2022-02-11 02:22:20|4483.19|4482.59|4483.94|4483.34|4484.19|4483.59|4483.19|4482.59|31
1644546150000|2022-02-11 02:22:30|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.31|4482.71|31
1644546160000|2022-02-11 02:22:40|4483.94|4483.34|4484.19|4483.59|4484.31|4483.71|4483.94|4483.34|50
1644546170000|2022-02-11 02:22:50|4484.44|4483.84|4484.44|4483.84|4484.69|4484.09|4484.44|4483.84|15
1644546180000|2022-02-11 02:23:00|4484.56|4483.96|4484.81|4484.21|4484.94|4484.34|4484.56|4483.96|23
1644546190000|2022-02-11 02:23:10|4484.69|4484.09|4484.94|4484.34|4485.06|4484.46|4484.44|4483.84|137
1644546200000|2022-02-11 02:23:20|4485.44|4484.84|4485.19|4484.59|4485.44|4484.84|4485.06|4484.46|68
1644546210000|2022-02-11 02:23:30|4484.44|4483.84|4484.69|4484.09|4484.94|4484.34|4484.44|4483.84|146
1644546220000|2022-02-11 02:23:40|4484.81|4484.21|4484.69|4484.09|4484.94|4484.34|4484.69|4484.09|14
1644546230000|2022-02-11 02:23:50|4484.44|4483.84|4484.69|4484.09|4484.69|4484.09|4484.44|4483.84|38
1644546240000|2022-02-11 02:24:00|4484.56|4483.96|4484.44|4483.84|4484.94|4484.34|4484.44|4483.84|31
1644546250000|2022-02-11 02:24:10|4483.94|4483.34|4483.31|4482.71|4483.94|4483.34|4483.31|4482.71|71
1644546260000|2022-02-11 02:24:20|4483.44|4482.84|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|5
1644546270000|2022-02-11 02:24:30|4482.94|4482.34|4482.81|4482.21|4482.94|4482.34|4482.69|4482.09|26
1644546280000|2022-02-11 02:24:40|4482.69|4482.09|4482.44|4481.84|4482.81|4482.21|4482.44|4481.84|53
1644546290000|2022-02-11 02:24:50|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|4482.06|4481.46|16
1644546300000|2022-02-11 02:25:00|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|16
1644546310000|2022-02-11 02:25:10|4482.69|4482.09|4482.94|4482.34|4482.94|4482.34|4482.19|4481.59|59
1644546320000|2022-02-11 02:25:20|4482.69|4482.09|4482.69|4482.09|4482.94|4482.34|4482.56|4481.96|9
1644546330000|2022-02-11 02:25:30|4482.94|4482.34|4483.19|4482.59|4483.19|4482.59|4482.69|4482.09|17
1644546340000|2022-02-11 02:25:40|4483.31|4482.71|4483.44|4482.84|4483.44|4482.84|4483.19|4482.59|18
1644546350000|2022-02-11 02:25:50|4483.31|4482.71|4482.44|4481.84|4483.31|4482.71|4482.44|4481.84|39
1644546360000|2022-02-11 02:26:00|4482.69|4482.09|4482.44|4481.84|4482.69|4482.09|4482.44|4481.84|16
1644546370000|2022-02-11 02:26:10|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|11
1644546380000|2022-02-11 02:26:20|4482.31|4481.71|4482.69|4482.09|4482.69|4482.09|4482.31|4481.71|26
1644546390000|2022-02-11 02:26:30|4482.44|4481.84|4482.44|4481.84|4482.69|4482.09|4482.44|4481.84|5
1644546400000|2022-02-11 02:26:40|4482.56|4481.96|4482.56|4481.96|4482.69|4482.09|4482.44|4481.84|13
1644546410000|2022-02-11 02:26:50|4482.69|4482.09|4482.44|4481.84|4482.69|4482.09|4482.44|4481.84|2
1644546420000|2022-02-11 02:27:00|4482.31|4481.71|4482.31|4481.71|4482.44|4481.84|4482.19|4481.59|9
1644546430000|2022-02-11 02:27:10|4482.44|4481.84|4482.69|4482.09|4482.69|4482.09|4482.31|4481.71|9
1644546440000|2022-02-11 02:27:20|4482.56|4481.96|4482.44|4481.84|4482.69|4482.09|4482.44|4481.84|3
1644546450000|2022-02-11 02:27:30|4482.31|4481.71|4483.31|4482.71|4483.31|4482.71|4482.19|4481.59|26
1644546460000|2022-02-11 02:27:40|4483.19|4482.59|4483.56|4482.96|4483.69|4483.09|4483.19|4482.59|21
1644546470000|2022-02-11 02:27:50|4483.69|4483.09|4483.69|4483.09|4483.81|4483.21|4483.69|4483.09|10
1644546480000|2022-02-11 02:28:00|4483.81|4483.21|4483.94|4483.34|4484.06|4483.46|4483.81|4483.21|22
1644546490000|2022-02-11 02:28:10|4484.06|4483.46|4483.94|4483.34|4484.06|4483.46|4483.69|4483.09|11
1644546500000|2022-02-11 02:28:20|4483.81|4483.21|4483.94|4483.34|4483.94|4483.34|4483.81|4483.21|12
1644546510000|2022-02-11 02:28:30|4484.06|4483.46|4484.69|4484.09|4484.69|4484.09|4484.06|4483.46|27
1644546520000|2022-02-11 02:28:40|4484.44|4483.84|4484.19|4483.59|4484.44|4483.84|4484.19|4483.59|19
1644546530000|2022-02-11 02:28:50|4484.44|4483.84|4483.94|4483.34|4484.44|4483.84|4483.94|4483.34|22
1644546540000|2022-02-11 02:29:00|4484.06|4483.46|4484.06|4483.46|4484.06|4483.46|4484.06|4483.46|11
1644546550000|2022-02-11 02:29:10|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.06|4483.46|5
1644546560000|2022-02-11 02:29:20|4484.31|4483.71|4484.31|4483.71|4484.44|4483.84|4484.19|4483.59|21
1644546570000|2022-02-11 02:29:30|4484.44|4483.84|4485.06|4484.46|4485.06|4484.46|4484.44|4483.84|46
1644546580000|2022-02-11 02:29:40|4484.94|4484.34|4485.19|4484.59|4485.44|4484.84|4484.94|4484.34|77
1644546590000|2022-02-11 02:29:50|4485.44|4484.84|4485.19|4484.59|4485.44|4484.84|4485.19|4484.59|69
1644546600000|2022-02-11 02:30:00|4485.06|4484.46|4484.69|4484.09|4485.44|4484.84|4484.69|4484.09|62
1644546610000|2022-02-11 02:30:10|4484.81|4484.21|4484.81|4484.21|4484.94|4484.34|4484.81|4484.21|19
1644546620000|2022-02-11 02:30:20|4484.69|4484.09|4484.94|4484.34|4485.19|4484.59|4484.69|4484.09|79
1644546630000|2022-02-11 02:30:30|4485.06|4484.46|4484.69|4484.09|4485.06|4484.46|4484.69|4484.09|23
1644546640000|2022-02-11 02:30:40|4484.44|4483.84|4484.56|4483.96|4484.69|4484.09|4484.44|4483.84|22
1644546650000|2022-02-11 02:30:50|4484.69|4484.09|4484.06|4483.46|4484.69|4484.09|4484.06|4483.46|12
1644546660000|2022-02-11 02:31:00|4484.19|4483.59|4484.31|4483.71|4484.31|4483.71|4484.06|4483.46|29
1644546670000|2022-02-11 02:31:10|4484.19|4483.59|4484.69|4484.09|4484.69|4484.09|4484.06|4483.46|29
1644546680000|2022-02-11 02:31:20|4484.56|4483.96|4484.44|4483.84|4484.56|4483.96|4484.31|4483.71|9
1644546690000|2022-02-11 02:31:30|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|14
1644546700000|2022-02-11 02:31:40|||||||||7
1644546710000|2022-02-11 02:31:50|4483.94|4483.34|4484.44|4483.84|4484.44|4483.84|4483.94|4483.34|91
1644546720000|2022-02-11 02:32:00|4484.19|4483.59|4484.31|4483.71|4484.44|4483.84|4484.19|4483.59|22
1644546730000|2022-02-11 02:32:10|4484.19|4483.59|4483.94|4483.34|4484.31|4483.71|4483.69|4483.09|102
1644546740000|2022-02-11 02:32:20|4483.81|4483.21|4483.94|4483.34|4483.94|4483.34|4483.81|4483.21|12
1644546750000|2022-02-11 02:32:30|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.56|4482.96|5
1644546760000|2022-02-11 02:32:40|4483.94|4483.34|4483.94|4483.34|4484.19|4483.59|4483.94|4483.34|22
1644546770000|2022-02-11 02:32:50|4484.19|4483.59|4483.94|4483.34|4484.19|4483.59|4483.94|4483.34|10
1644546780000|2022-02-11 02:33:00|4483.69|4483.09|4483.56|4482.96|4483.69|4483.09|4483.44|4482.84|14
1644546790000|2022-02-11 02:33:10|4483.44|4482.84|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|15
1644546800000|2022-02-11 02:33:20|4483.56|4482.96|4483.06|4482.46|4483.56|4482.96|4483.06|4482.46|33
1644546810000|2022-02-11 02:33:30|4482.94|4482.34|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|44
1644546820000|2022-02-11 02:33:40|4482.81|4482.21|4483.44|4482.84|4483.44|4482.84|4482.81|4482.21|21
1644546830000|2022-02-11 02:33:50|4483.31|4482.71|4483.44|4482.84|4483.44|4482.84|4483.19|4482.59|10
1644546840000|2022-02-11 02:34:00|4483.56|4482.96|4484.69|4484.09|4484.69|4484.09|4483.56|4482.96|53
1644546850000|2022-02-11 02:34:10|4485.06|4484.46|4484.69|4484.09|4485.06|4484.46|4484.56|4483.96|33
1644546860000|2022-02-11 02:34:20|4484.44|4483.84|4484.44|4483.84|4484.56|4483.96|4484.19|4483.59|6
1644546870000|2022-02-11 02:34:30|4484.69|4484.09|4483.94|4483.34|4484.94|4484.34|4483.94|4483.34|40
1644546880000|2022-02-11 02:34:40|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4483.94|4483.34|14
1644546890000|2022-02-11 02:34:50|4483.94|4483.34|4484.19|4483.59|4484.19|4483.59|4483.94|4483.34|14
1644546900000|2022-02-11 02:35:00|4483.94|4483.34|4483.44|4482.84|4483.94|4483.34|4483.44|4482.84|20
1644546910000|2022-02-11 02:35:10|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.56|4482.96|37
1644546920000|2022-02-11 02:35:20|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.56|4482.96|81
1644546930000|2022-02-11 02:35:30|4484.19|4483.59|4484.44|4483.84|4484.44|4483.84|4484.06|4483.46|13
1644546940000|2022-02-11 02:35:40|4484.56|4483.96|4484.44|4483.84|4484.69|4484.09|4484.44|4483.84|15
1644546950000|2022-02-11 02:35:50|4484.06|4483.46|4483.94|4483.34|4484.44|4483.84|4483.81|4483.21|17
1644546960000|2022-02-11 02:36:00|4484.06|4483.46|4484.19|4483.59|4484.31|4483.71|4484.06|4483.46|17
1644546970000|2022-02-11 02:36:10|4484.31|4483.71|4483.81|4483.21|4484.31|4483.71|4483.81|4483.21|6
1644546980000|2022-02-11 02:36:20|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.56|4482.96|29
1644546990000|2022-02-11 02:36:30|4484.06|4483.46|4484.19|4483.59|4484.19|4483.59|4484.06|4483.46|3
1644547000000|2022-02-11 02:36:40|4484.06|4483.46|4483.94|4483.34|4484.19|4483.59|4483.81|4483.21|6
1644547010000|2022-02-11 02:36:50|4484.06|4483.46|4484.19|4483.59|4484.19|4483.59|4484.06|4483.46|3
1644547020000|2022-02-11 02:37:00|4484.44|4483.84|4484.44|4483.84|4484.69|4484.09|4484.31|4483.71|30
1644547030000|2022-02-11 02:37:10|4484.56|4483.96|4484.81|4484.21|4484.81|4484.21|4484.44|4483.84|10
1644547040000|2022-02-11 02:37:20|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|22
1644547050000|2022-02-11 02:37:30|4484.69|4484.09|4484.69|4484.09|4484.69|4484.09|4484.69|4484.09|9
1644547060000|2022-02-11 02:37:40|4484.94|4484.34|4484.81|4484.21|4485.06|4484.46|4484.69|4484.09|15
1644547070000|2022-02-11 02:37:50|4484.69|4484.09|4485.19|4484.59|4485.19|4484.59|4484.69|4484.09|18
1644547080000|2022-02-11 02:38:00|4485.06|4484.46|4484.94|4484.34|4485.44|4484.84|4484.94|4484.34|33
1644547090000|2022-02-11 02:38:10|4484.81|4484.21|4484.94|4484.34|4485.19|4484.59|4484.81|4484.21|38
1644547100000|2022-02-11 02:38:20|4485.06|4484.46|4484.94|4484.34|4485.06|4484.46|4484.81|4484.21|23
1644547110000|2022-02-11 02:38:30|4484.69|4484.09|4485.19|4484.59|4485.19|4484.59|4484.69|4484.09|23
1644547120000|2022-02-11 02:38:40|4485.06|4484.46|4484.94|4484.34|4485.19|4484.59|4484.81|4484.21|14
1644547130000|2022-02-11 02:38:50|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.06|4484.46|9
1644547140000|2022-02-11 02:39:00|4485.44|4484.84|4485.06|4484.46|4485.44|4484.84|4484.94|4484.34|36
1644547150000|2022-02-11 02:39:10|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.06|4484.46|10
1644547160000|2022-02-11 02:39:20|4485.06|4484.46|4485.06|4484.46|4485.19|4484.59|4485.06|4484.46|3
1644547170000|2022-02-11 02:39:30|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|5
1644547180000|2022-02-11 02:39:40|4485.06|4484.46|4485.19|4484.59|4485.31|4484.71|4485.06|4484.46|22
1644547190000|2022-02-11 02:39:50|4484.94|4484.34|4484.94|4484.34|4485.06|4484.46|4484.94|4484.34|10
1644547200000|2022-02-11 02:40:00|4484.69|4484.09|4484.69|4484.09|4484.69|4484.09|4484.69|4484.09|6
1644547210000|2022-02-11 02:40:10|4484.44|4483.84|4484.19|4483.59|4484.44|4483.84|4484.19|4483.59|17
1644547220000|2022-02-11 02:40:20|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|43
1644547230000|2022-02-11 02:40:30|4484.19|4483.59|4483.94|4483.34|4484.31|4483.71|4483.94|4483.34|46
1644547240000|2022-02-11 02:40:40|4484.06|4483.46|4484.44|4483.84|4484.44|4483.84|4484.06|4483.46|7
1644547250000|2022-02-11 02:40:50|4484.56|4483.96|4484.69|4484.09|4484.94|4484.34|4484.44|4483.84|14
1644547260000|2022-02-11 02:41:00|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|6
1644547270000|2022-02-11 02:41:10|4484.56|4483.96|4484.44|4483.84|4484.56|4483.96|4484.19|4483.59|10
1644547280000|2022-02-11 02:41:20|4484.56|4483.96|4484.19|4483.59|4484.56|4483.96|4484.19|4483.59|3
1644547290000|2022-02-11 02:41:30|4484.44|4483.84|4484.31|4483.71|4484.44|4483.84|4484.19|4483.59|6
1644547300000|2022-02-11 02:41:40|4484.44|4483.84|4484.31|4483.71|4484.44|4483.84|4484.19|4483.59|19
1644547310000|2022-02-11 02:41:50|4484.19|4483.59|4484.19|4483.59|4484.31|4483.71|4484.19|4483.59|3
1644547320000|2022-02-11 02:42:00|4484.31|4483.71|4484.19|4483.59|4484.44|4483.84|4484.19|4483.59|5
1644547330000|2022-02-11 02:42:10|4483.94|4483.34|4484.19|4483.59|4484.19|4483.59|4483.94|4483.34|19
1644547340000|2022-02-11 02:42:20|4484.44|4483.84|4484.94|4484.34|4484.94|4484.34|4484.44|4483.84|36
1644547350000|2022-02-11 02:42:30|4484.69|4484.09|4484.94|4484.34|4484.94|4484.34|4484.69|4484.09|16
1644547360000|2022-02-11 02:42:40|4484.69|4484.09|4484.44|4483.84|4484.69|4484.09|4484.44|4483.84|19
1644547370000|2022-02-11 02:42:50|4484.56|4483.96|4484.69|4484.09|4484.69|4484.09|4484.56|4483.96|8
1644547380000|2022-02-11 02:43:00|||||||||2
1644547390000|2022-02-11 02:43:10|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|17
1644547400000|2022-02-11 02:43:20|4484.69|4484.09|4484.81|4484.21|4484.94|4484.34|4484.69|4484.09|15
1644547410000|2022-02-11 02:43:30|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|3
1644547420000|2022-02-11 02:43:40|4485.06|4484.46|4484.94|4484.34|4485.19|4484.59|4484.94|4484.34|25
1644547430000|2022-02-11 02:43:50|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|7
1644547440000|2022-02-11 02:44:00|4485.06|4484.46|4485.19|4484.59|4485.19|4484.59|4485.06|4484.46|13
1644547450000|2022-02-11 02:44:10|4485.31|4484.71|4485.19|4484.59|4485.44|4484.84|4485.19|4484.59|14
1644547460000|2022-02-11 02:44:20|4484.94|4484.34|4485.69|4485.09|4485.69|4485.09|4484.94|4484.34|34
1644547470000|2022-02-11 02:44:30|4485.94|4485.34|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|26
1644547480000|2022-02-11 02:44:40|4485.81|4485.21|4485.81|4485.21|4485.94|4485.34|4485.69|4485.09|15
1644547490000|2022-02-11 02:44:50|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.56|4484.96|21
1644547500000|2022-02-11 02:45:00|4485.44|4484.84|4485.31|4484.71|4485.44|4484.84|4485.06|4484.46|22
1644547510000|2022-02-11 02:45:10|4485.44|4484.84|4485.31|4484.71|4485.44|4484.84|4485.31|4484.71|11
1644547520000|2022-02-11 02:45:20|4485.19|4484.59|4485.31|4484.71|4485.31|4484.71|4485.06|4484.46|13
1644547530000|2022-02-11 02:45:30|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.31|4484.71|26
1644547540000|2022-02-11 02:45:40|4485.19|4484.59|4485.31|4484.71|4485.31|4484.71|4484.94|4484.34|9
1644547550000|2022-02-11 02:45:50|4485.44|4484.84|4485.19|4484.59|4485.44|4484.84|4484.94|4484.34|18
1644547560000|2022-02-11 02:46:00|4484.94|4484.34|4485.19|4484.59|4485.19|4484.59|4484.94|4484.34|4
1644547570000|2022-02-11 02:46:10|4485.06|4484.46|4485.19|4484.59|4485.19|4484.59|4484.94|4484.34|9
1644547580000|2022-02-11 02:46:20|||||||||2
1644547590000|2022-02-11 02:46:30|4485.31|4484.71|4485.44|4484.84|4485.44|4484.84|4485.31|4484.71|24
1644547600000|2022-02-11 02:46:40|4485.31|4484.71|4485.31|4484.71|4485.44|4484.84|4485.19|4484.59|10
1644547610000|2022-02-11 02:46:50|4485.44|4484.84|4485.19|4484.59|4485.44|4484.84|4484.94|4484.34|27
1644547620000|2022-02-11 02:47:00|4485.44|4484.84|4485.19|4484.59|4485.44|4484.84|4485.19|4484.59|9
1644547630000|2022-02-11 02:47:10|4485.31|4484.71|4486.19|4485.59|4486.19|4485.59|4485.31|4484.71|34
1644547640000|2022-02-11 02:47:20|4486.31|4485.71|4486.56|4485.96|4486.69|4486.09|4486.19|4485.59|68
1644547650000|2022-02-11 02:47:30|4486.69|4486.09|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|8
1644547660000|2022-02-11 02:47:40|4486.31|4485.71|4486.44|4485.84|4486.44|4485.84|4486.31|4485.71|12
1644547670000|2022-02-11 02:47:50|4486.31|4485.71|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|20
1644547680000|2022-02-11 02:48:00|||||||||6
1644547690000|2022-02-11 02:48:10|4486.44|4485.84|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|12
1644547700000|2022-02-11 02:48:20|4486.56|4485.96|4486.19|4485.59|4486.69|4486.09|4486.19|4485.59|20
1644547710000|2022-02-11 02:48:30|4486.31|4485.71|4486.31|4485.71|4486.31|4485.71|4486.31|4485.71|28
1644547720000|2022-02-11 02:48:40|4486.44|4485.84|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|3
1644547730000|2022-02-11 02:48:50|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|7
1644547740000|2022-02-11 02:49:00|||||||||8
1644547750000|2022-02-11 02:49:10|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.44|4485.84|11
1644547760000|2022-02-11 02:49:20|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|7
1644547770000|2022-02-11 02:49:30|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|5
1644547780000|2022-02-11 02:49:40|4486.56|4485.96|4486.44|4485.84|4486.56|4485.96|4486.19|4485.59|19
1644547790000|2022-02-11 02:49:50|4486.69|4486.09|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|9
1644547800000|2022-02-11 02:50:00|4486.56|4485.96|4486.44|4485.84|4486.56|4485.96|4486.44|4485.84|16
1644547810000|2022-02-11 02:50:10|||||||||3
1644547820000|2022-02-11 02:50:20|4486.56|4485.96|4486.44|4485.84|4486.56|4485.96|4486.44|4485.84|11
1644547830000|2022-02-11 02:50:30|4486.56|4485.96|4486.44|4485.84|4486.56|4485.96|4486.44|4485.84|3
1644547840000|2022-02-11 02:50:40|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|4486.69|4486.09|13
1644547850000|2022-02-11 02:50:50|4486.81|4486.21|4486.94|4486.34|4487.19|4486.59|4486.81|4486.21|42
1644547860000|2022-02-11 02:51:00|4486.81|4486.21|4486.56|4485.96|4486.81|4486.21|4486.44|4485.84|17
1644547870000|2022-02-11 02:51:10|4486.44|4485.84|4486.56|4485.96|4486.69|4486.09|4486.44|4485.84|5
1644547880000|2022-02-11 02:51:20|4486.44|4485.84|4485.94|4485.34|4486.69|4486.09|4485.94|4485.34|27
1644547890000|2022-02-11 02:51:30|4486.06|4485.46|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|21
1644547900000|2022-02-11 02:51:40|4486.06|4485.46|4486.06|4485.46|4486.19|4485.59|4486.06|4485.46|19
1644547910000|2022-02-11 02:51:50|4486.19|4485.59|4485.44|4484.84|4486.19|4485.59|4485.44|4484.84|18
1644547920000|2022-02-11 02:52:00|4485.69|4485.09|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|16
1644547930000|2022-02-11 02:52:10|4485.56|4484.96|4485.44|4484.84|4485.56|4484.96|4485.19|4484.59|37
1644547950000|2022-02-11 02:52:30|4485.69|4485.09|4485.56|4484.96|4485.69|4485.09|4485.56|4484.96|34
1644547960000|2022-02-11 02:52:40|4485.69|4485.09|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|14
1644547970000|2022-02-11 02:52:50|||||||||15
1644547980000|2022-02-11 02:53:00|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.81|4485.21|18
1644547990000|2022-02-11 02:53:10|4485.81|4485.21|4485.81|4485.21|4485.94|4485.34|4485.69|4485.09|7
1644548000000|2022-02-11 02:53:20|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|3
1644548010000|2022-02-11 02:53:30|4485.06|4484.46|4485.44|4484.84|4485.44|4484.84|4485.06|4484.46|114
1644548020000|2022-02-11 02:53:40|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4484.94|4484.34|49
1644548030000|2022-02-11 02:53:50|4485.44|4484.84|4485.31|4484.71|4485.44|4484.84|4485.19|4484.59|29
1644548040000|2022-02-11 02:54:00|4485.44|4484.84|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|19
1644548050000|2022-02-11 02:54:10|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.56|4484.96|4
1644548070000|2022-02-11 02:54:30|||||||||3
1644548090000|2022-02-11 02:54:50|4485.81|4485.21|4486.19|4485.59|4486.19|4485.59|4485.81|4485.21|28
1644548100000|2022-02-11 02:55:00|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|6
1644548110000|2022-02-11 02:55:10|||||||||9
1644548120000|2022-02-11 02:55:20|4485.81|4485.21|4485.69|4485.09|4485.81|4485.21|4485.69|4485.09|3
1644548130000|2022-02-11 02:55:30|4485.81|4485.21|4485.19|4484.59|4485.81|4485.21|4485.19|4484.59|14
1644548140000|2022-02-11 02:55:40|4485.31|4484.71|4485.56|4484.96|4485.56|4484.96|4485.19|4484.59|20
1644548150000|2022-02-11 02:55:50|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4
1644548160000|2022-02-11 02:56:00|4486.06|4485.46|4486.19|4485.59|4486.19|4485.59|4486.06|4485.46|15
1644548170000|2022-02-11 02:56:10|4486.44|4485.84|4487.06|4486.46|4487.06|4486.46|4486.44|4485.84|35
1644548180000|2022-02-11 02:56:20|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|5
1644548190000|2022-02-11 02:56:30|4486.94|4486.34|4487.19|4486.59|4487.19|4486.59|4486.94|4486.34|58
1644548200000|2022-02-11 02:56:40|4487.31|4486.71|4487.44|4486.84|4487.44|4486.84|4487.31|4486.71|26
1644548210000|2022-02-11 02:56:50|4487.31|4486.71|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|15
1644548220000|2022-02-11 02:57:00|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|45
1644548230000|2022-02-11 02:57:10|4488.19|4487.59|4489.06|4488.46|4489.44|4488.84|4488.19|4487.59|114
1644548240000|2022-02-11 02:57:20|4488.94|4488.34|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|47
1644548250000|2022-02-11 02:57:30|4488.94|4488.34|4489.31|4488.71|4489.44|4488.84|4488.94|4488.34|46
1644548260000|2022-02-11 02:57:40|4489.19|4488.59|4489.31|4488.71|4489.44|4488.84|4489.06|4488.46|31
1644548270000|2022-02-11 02:57:50|4489.44|4488.84|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|62
1644548280000|2022-02-11 02:58:00|4489.81|4489.21|4489.94|4489.34|4489.94|4489.34|4489.69|4489.09|23
1644548290000|2022-02-11 02:58:10|4489.69|4489.09|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|27
1644548300000|2022-02-11 02:58:20|4489.56|4488.96|4489.44|4488.84|4489.56|4488.96|4489.44|4488.84|15
1644548310000|2022-02-11 02:58:30|4489.19|4488.59|4489.69|4489.09|4489.69|4489.09|4489.19|4488.59|13
1644548320000|2022-02-11 02:58:40|4489.44|4488.84|4489.56|4488.96|4489.69|4489.09|4489.44|4488.84|18
1644548330000|2022-02-11 02:58:50|4489.69|4489.09|4489.94|4489.34|4489.94|4489.34|4489.56|4488.96|15
1644548340000|2022-02-11 02:59:00|4489.81|4489.21|4490.06|4489.46|4490.19|4489.59|4489.69|4489.09|43
1644548350000|2022-02-11 02:59:10|4489.94|4489.34|4489.94|4489.34|4490.19|4489.59|4489.94|4489.34|17
1644548360000|2022-02-11 02:59:20|4489.69|4489.09|4490.06|4489.46|4490.06|4489.46|4489.69|4489.09|40
1644548370000|2022-02-11 02:59:30|4490.19|4489.59|4490.19|4489.59|4490.31|4489.71|4490.19|4489.59|14
1644548380000|2022-02-11 02:59:40|4489.94|4489.34|4489.69|4489.09|4489.94|4489.34|4489.44|4488.84|26
1644548390000|2022-02-11 02:59:50|4489.56|4488.96|4489.81|4489.21|4489.94|4489.34|4489.44|4488.84|16
1644548400000|2022-02-11 03:00:00|4489.69|4489.09|4489.44|4488.84|4489.81|4489.21|4489.44|4488.84|19
1644548410000|2022-02-11 03:00:10|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|18
1644548420000|2022-02-11 03:00:20|4489.69|4489.09|4489.44|4488.84|4489.69|4489.09|4488.81|4488.21|55
1644548430000|2022-02-11 03:00:30|4489.56|4488.96|4489.69|4489.09|4489.69|4489.09|4489.56|4488.96|17
1644548440000|2022-02-11 03:00:40|4489.81|4489.21|4489.94|4489.34|4490.19|4489.59|4489.81|4489.21|22
1644548450000|2022-02-11 03:00:50|4489.69|4489.09|4489.06|4488.46|4489.81|4489.21|4489.06|4488.46|38
1644548460000|2022-02-11 03:01:00|4489.19|4488.59|4488.94|4488.34|4489.44|4488.84|4488.94|4488.34|26
1644548470000|2022-02-11 03:01:10|4488.81|4488.21|4488.69|4488.09|4488.81|4488.21|4488.69|4488.09|63
1644548480000|2022-02-11 03:01:20|4488.56|4487.96|4488.69|4488.09|4488.69|4488.09|4488.56|4487.96|20
1644548490000|2022-02-11 03:01:30|4488.81|4488.21|4488.44|4487.84|4488.94|4488.34|4488.44|4487.84|23
1644548500000|2022-02-11 03:01:40|4488.56|4487.96|4487.94|4487.34|4488.69|4488.09|4487.94|4487.34|33
1644548510000|2022-02-11 03:01:50|4487.69|4487.09|4488.19|4487.59|4488.31|4487.71|4487.69|4487.09|39
1644548520000|2022-02-11 03:02:00|4488.06|4487.46|4488.19|4487.59|4488.31|4487.71|4488.06|4487.46|26
1644548530000|2022-02-11 03:02:10|4488.31|4487.71|4488.56|4487.96|4488.56|4487.96|4488.31|4487.71|14
1644548540000|2022-02-11 03:02:20|4488.69|4488.09|4488.31|4487.71|4488.69|4488.09|4488.19|4487.59|7
1644548550000|2022-02-11 03:02:30|4488.19|4487.59|4488.56|4487.96|4488.56|4487.96|4488.19|4487.59|13
1644548560000|2022-02-11 03:02:40|4488.44|4487.84|4487.69|4487.09|4488.69|4488.09|4487.69|4487.09|54
1644548570000|2022-02-11 03:02:50|4487.81|4487.21|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|11
1644548580000|2022-02-11 03:03:00|4487.81|4487.21|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|9
1644548590000|2022-02-11 03:03:10|4487.56|4486.96|4487.56|4486.96|4487.56|4486.96|4487.44|4486.84|36
1644548600000|2022-02-11 03:03:20|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|3
1644548610000|2022-02-11 03:03:30|||||||||19
1644548620000|2022-02-11 03:03:40|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.81|4486.21|80
1644548630000|2022-02-11 03:03:50|4487.19|4486.59|4487.19|4486.59|4487.44|4486.84|4487.19|4486.59|26
1644548640000|2022-02-11 03:04:00|4486.94|4486.34|4487.19|4486.59|4487.19|4486.59|4486.94|4486.34|24
1644548650000|2022-02-11 03:04:10|4486.94|4486.34|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|8
1644548660000|2022-02-11 03:04:20|4486.69|4486.09|4486.94|4486.34|4486.94|4486.34|4486.56|4485.96|33
1644548670000|2022-02-11 03:04:30|4487.06|4486.46|4486.94|4486.34|4487.06|4486.46|4486.94|4486.34|3
1644548680000|2022-02-11 03:04:40|4486.69|4486.09|4485.94|4485.34|4486.69|4486.09|4485.69|4485.09|169
1644548690000|2022-02-11 03:04:50|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|26
1644548700000|2022-02-11 03:05:00|4485.81|4485.21|4486.19|4485.59|4486.19|4485.59|4485.81|4485.21|22
1644548720000|2022-02-11 03:05:20|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.81|4485.21|15
1644548730000|2022-02-11 03:05:30|4486.06|4485.46|4485.94|4485.34|4486.06|4485.46|4485.94|4485.34|20
1644548740000|2022-02-11 03:05:40|4486.06|4485.46|4485.44|4484.84|4486.19|4485.59|4485.44|4484.84|51
1644548760000|2022-02-11 03:06:00|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|24
1644548770000|2022-02-11 03:06:10|4485.56|4484.96|4485.44|4484.84|4485.56|4484.96|4485.44|4484.84|7
1644548780000|2022-02-11 03:06:20|4485.19|4484.59|4484.94|4484.34|4485.19|4484.59|4484.94|4484.34|46
1644548790000|2022-02-11 03:06:30|4484.69|4484.09|4484.69|4484.09|4484.69|4484.09|4484.69|4484.09|23
1644548800000|2022-02-11 03:06:40|4484.56|4483.96|4484.44|4483.84|4484.69|4484.09|4484.19|4483.59|73
1644548810000|2022-02-11 03:06:50|4484.31|4483.71|4484.19|4483.59|4484.44|4483.84|4484.19|4483.59|11
1644548820000|2022-02-11 03:07:00|4483.94|4483.34|4483.94|4483.34|4484.06|4483.46|4483.94|4483.34|25
1644548830000|2022-02-11 03:07:10|4484.06|4483.46|4483.94|4483.34|4484.19|4483.59|4483.94|4483.34|26
1644548840000|2022-02-11 03:07:20|4484.06|4483.46|4484.06|4483.46|4484.19|4483.59|4483.94|4483.34|29
1644548850000|2022-02-11 03:07:30|4483.94|4483.34|4484.69|4484.09|4484.69|4484.09|4483.94|4483.34|43
1644548860000|2022-02-11 03:07:40|4484.56|4483.96|4484.56|4483.96|4484.56|4483.96|4484.56|4483.96|20
1644548870000|2022-02-11 03:07:50|4484.44|4483.84|4483.69|4483.09|4484.44|4483.84|4483.69|4483.09|30
1644548880000|2022-02-11 03:08:00|4483.94|4483.34|4483.69|4483.09|4484.06|4483.46|4483.69|4483.09|37
1644548890000|2022-02-11 03:08:10|4483.94|4483.34|4483.19|4482.59|4483.94|4483.34|4483.19|4482.59|51
1644548900000|2022-02-11 03:08:20|4483.31|4482.71|4483.19|4482.59|4483.31|4482.71|4483.19|4482.59|16
1644548910000|2022-02-11 03:08:30|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|27
1644548920000|2022-02-11 03:08:40|4483.06|4482.46|4483.44|4482.84|4483.44|4482.84|4483.06|4482.46|29
1644548930000|2022-02-11 03:08:50|4483.56|4482.96|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|30
1644548940000|2022-02-11 03:09:00|||||||||6
1644548950000|2022-02-11 03:09:10|4483.56|4482.96|4483.56|4482.96|4483.69|4483.09|4483.44|4482.84|5
1644548960000|2022-02-11 03:09:20|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|0
1644548970000|2022-02-11 03:09:30|4484.06|4483.46|4484.19|4483.59|4484.19|4483.59|4484.06|4483.46|11
1644548980000|2022-02-11 03:09:40|4484.31|4483.71|4484.44|4483.84|4484.44|4483.84|4484.19|4483.59|11
1644548990000|2022-02-11 03:09:50|4484.19|4483.59|4484.44|4483.84|4484.44|4483.84|4484.19|4483.59|7
1644549000000|2022-02-11 03:10:00|4484.69|4484.09|4484.69|4484.09|4484.81|4484.21|4484.44|4483.84|42
1644549010000|2022-02-11 03:10:10|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|13
1644549020000|2022-02-11 03:10:20|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|49
1644549030000|2022-02-11 03:10:30|4483.69|4483.09|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|22
1644549040000|2022-02-11 03:10:40|4483.31|4482.71|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|39
1644549050000|2022-02-11 03:10:50|||||||||3
1644549060000|2022-02-11 03:11:00|4483.06|4482.46|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|23
1644549070000|2022-02-11 03:11:10|||||||||8
1644549080000|2022-02-11 03:11:20|||||||||11
1644549090000|2022-02-11 03:11:30|4482.69|4482.09|4483.19|4482.59|4483.19|4482.59|4482.44|4481.84|146
1644549100000|2022-02-11 03:11:40|4483.06|4482.46|4483.56|4482.96|4483.56|4482.96|4483.06|4482.46|16
1644549110000|2022-02-11 03:11:50|4483.44|4482.84|4483.69|4483.09|4483.69|4483.09|4483.31|4482.71|20
1644549120000|2022-02-11 03:12:00|4483.81|4483.21|4484.19|4483.59|4484.19|4483.59|4483.81|4483.21|16
1644549130000|2022-02-11 03:12:10|4484.44|4483.84|4483.94|4483.34|4484.44|4483.84|4483.94|4483.34|18
1644549140000|2022-02-11 03:12:20|4483.81|4483.21|4483.69|4483.09|4483.81|4483.21|4483.69|4483.09|6
1644549150000|2022-02-11 03:12:30|4483.81|4483.21|4483.81|4483.21|4483.81|4483.21|4483.69|4483.09|5
1644549160000|2022-02-11 03:12:40|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|2
1644549180000|2022-02-11 03:13:00|4484.19|4483.59|4483.94|4483.34|4484.19|4483.59|4483.94|4483.34|30
1644549190000|2022-02-11 03:13:10|4484.19|4483.59|4484.44|4483.84|4484.44|4483.84|4484.19|4483.59|2
1644549200000|2022-02-11 03:13:20|4484.19|4483.59|4484.44|4483.84|4484.44|4483.84|4484.19|4483.59|7
1644549220000|2022-02-11 03:13:40|4484.31|4483.71|4484.19|4483.59|4484.44|4483.84|4484.19|4483.59|11
1644549240000|2022-02-11 03:14:00|4483.94|4483.34|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|48
1644549250000|2022-02-11 03:14:10|4484.06|4483.46|4483.69|4483.09|4484.31|4483.71|4483.69|4483.09|37
1644549260000|2022-02-11 03:14:20|4483.81|4483.21|4483.69|4483.09|4483.94|4483.34|4483.31|4482.71|25
1644549270000|2022-02-11 03:14:30|4483.56|4482.96|4483.69|4483.09|4483.69|4483.09|4483.44|4482.84|8
1644549280000|2022-02-11 03:14:40|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.31|4482.71|13
1644549290000|2022-02-11 03:14:50|4483.56|4482.96|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|26
1644549300000|2022-02-11 03:15:00|4483.31|4482.71|4483.69|4483.09|4483.69|4483.09|4483.31|4482.71|26
1644549310000|2022-02-11 03:15:10|4483.94|4483.34|4484.19|4483.59|4484.19|4483.59|4483.81|4483.21|14
1644549320000|2022-02-11 03:15:20|4484.44|4483.84|4484.31|4483.71|4484.44|4483.84|4484.19|4483.59|4
1644549330000|2022-02-11 03:15:30|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|7
1644549340000|2022-02-11 03:15:40|4484.69|4484.09|4484.19|4483.59|4484.69|4484.09|4484.19|4483.59|15
1644549350000|2022-02-11 03:15:50|4484.31|4483.71|4484.19|4483.59|4484.31|4483.71|4484.19|4483.59|5
1644549360000|2022-02-11 03:16:00|4484.06|4483.46|4484.19|4483.59|4484.19|4483.59|4484.06|4483.46|5
1644549370000|2022-02-11 03:16:10|4484.06|4483.46|4484.19|4483.59|4484.19|4483.59|4483.94|4483.34|1
1644549380000|2022-02-11 03:16:20|4484.31|4483.71|4484.31|4483.71|4484.44|4483.84|4484.31|4483.71|3
1644549390000|2022-02-11 03:16:30|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|4484.31|4483.71|2
1644549400000|2022-02-11 03:16:40|4484.31|4483.71|4484.19|4483.59|4484.44|4483.84|4484.19|4483.59|3
1644549410000|2022-02-11 03:16:50|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|2
1644549420000|2022-02-11 03:17:00|4483.81|4483.21|4483.81|4483.21|4483.81|4483.21|4483.81|4483.21|3
1644549430000|2022-02-11 03:17:10|4483.94|4483.34|4484.31|4483.71|4484.31|4483.71|4483.94|4483.34|6
1644549440000|2022-02-11 03:17:20|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|0
1644549450000|2022-02-11 03:17:30|4484.44|4483.84|4484.19|4483.59|4484.44|4483.84|4484.19|4483.59|10
1644549460000|2022-02-11 03:17:40|4484.31|4483.71|4484.44|4483.84|4484.69|4484.09|4484.31|4483.71|13
1644549470000|2022-02-11 03:17:50|4484.31|4483.71|4484.44|4483.84|4484.44|4483.84|4484.31|4483.71|3
1644549490000|2022-02-11 03:18:10|4484.19|4483.59|4484.44|4483.84|4484.44|4483.84|4484.19|4483.59|21
1644549500000|2022-02-11 03:18:20|4484.56|4483.96|4484.56|4483.96|4484.69|4484.09|4484.44|4483.84|6
1644549510000|2022-02-11 03:18:30|4484.69|4484.09|4484.56|4483.96|4484.81|4484.21|4484.56|4483.96|7
1644549520000|2022-02-11 03:18:40|4484.69|4484.09|4484.56|4483.96|4484.69|4484.09|4484.44|4483.84|11
1644549530000|2022-02-11 03:18:50|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|4
1644549540000|2022-02-11 03:19:00|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4483.94|4483.34|24
1644549550000|2022-02-11 03:19:10|4484.06|4483.46|4483.94|4483.34|4484.06|4483.46|4483.94|4483.34|1
1644549570000|2022-02-11 03:19:30|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.31|4482.71|63
1644549580000|2022-02-11 03:19:40|4483.56|4482.96|4483.69|4483.09|4483.69|4483.09|4483.56|4482.96|9
1644549590000|2022-02-11 03:19:50|4483.56|4482.96|4484.19|4483.59|4484.19|4483.59|4483.44|4482.84|31
1644549600000|2022-02-11 03:20:00|4484.06|4483.46|4484.69|4484.09|4484.69|4484.09|4484.06|4483.46|11
1644549610000|2022-02-11 03:20:10|4484.81|4484.21|4484.94|4484.34|4484.94|4484.34|4484.69|4484.09|16
1644549620000|2022-02-11 03:20:20|4485.06|4484.46|4485.19|4484.59|4485.19|4484.59|4485.06|4484.46|27
1644549630000|2022-02-11 03:20:30|4485.44|4484.84|4486.94|4486.34|4486.94|4486.34|4485.44|4484.84|88
1644549640000|2022-02-11 03:20:40|4486.19|4485.59|4485.69|4485.09|4486.19|4485.59|4485.31|4484.71|94
1644549650000|2022-02-11 03:20:50|4485.44|4484.84|4485.56|4484.96|4485.69|4485.09|4485.44|4484.84|13
1644549660000|2022-02-11 03:21:00|4485.44|4484.84|4485.31|4484.71|4485.69|4485.09|4485.19|4484.59|27
1644549670000|2022-02-11 03:21:10|4485.19|4484.59|4485.44|4484.84|4485.69|4485.09|4485.19|4484.59|16
1644549680000|2022-02-11 03:21:20|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.19|4484.59|12
1644549700000|2022-02-11 03:21:40|4485.31|4484.71|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|41
1644549710000|2022-02-11 03:21:50|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|7
1644549720000|2022-02-11 03:22:00|4484.94|4484.34|4484.81|4484.21|4484.94|4484.34|4484.69|4484.09|33
1644549730000|2022-02-11 03:22:10|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|1
1644549740000|2022-02-11 03:22:20|4485.19|4484.59|4485.19|4484.59|4485.31|4484.71|4485.19|4484.59|25
1644549750000|2022-02-11 03:22:30|||||||||7
1644549760000|2022-02-11 03:22:40|||||||||15
1644549770000|2022-02-11 03:22:50|4485.06|4484.46|4484.94|4484.34|4485.06|4484.46|4484.94|4484.34|3
1644549780000|2022-02-11 03:23:00|4485.06|4484.46|4485.06|4484.46|4485.06|4484.46|4485.06|4484.46|0
1644549790000|2022-02-11 03:23:10|4485.19|4484.59|4484.69|4484.09|4485.19|4484.59|4484.69|4484.09|35
1644549800000|2022-02-11 03:23:20|||||||||20
1644549820000|2022-02-11 03:23:40|||||||||18
1644549830000|2022-02-11 03:23:50|4484.81|4484.21|4484.69|4484.09|4484.94|4484.34|4484.69|4484.09|8
1644549840000|2022-02-11 03:24:00|4484.94|4484.34|4485.19|4484.59|4485.19|4484.59|4484.94|4484.34|9
1644549850000|2022-02-11 03:24:10|4485.06|4484.46|4484.69|4484.09|4485.06|4484.46|4484.69|4484.09|6
1644549860000|2022-02-11 03:24:20|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.81|4484.21|24
1644549870000|2022-02-11 03:24:30|4485.06|4484.46|4484.44|4483.84|4485.06|4484.46|4484.44|4483.84|16
1644549880000|2022-02-11 03:24:40|4484.31|4483.71|4484.19|4483.59|4484.31|4483.71|4484.19|4483.59|3
1644549890000|2022-02-11 03:24:50|||||||||5
1644549900000|2022-02-11 03:25:00|4484.31|4483.71|4484.56|4483.96|4484.69|4484.09|4484.31|4483.71|21
1644549910000|2022-02-11 03:25:10|4484.69|4484.09|4484.56|4483.96|4484.69|4484.09|4484.44|4483.84|5
1644549920000|2022-02-11 03:25:20|4484.44|4483.84|4484.19|4483.59|4484.44|4483.84|4484.19|4483.59|11
1644549930000|2022-02-11 03:25:30|||||||||8
1644549940000|2022-02-11 03:25:40|4484.44|4483.84|4484.31|4483.71|4484.44|4483.84|4484.31|4483.71|6
1644549950000|2022-02-11 03:25:50|4484.44|4483.84|4483.94|4483.34|4484.44|4483.84|4483.94|4483.34|8
1644549960000|2022-02-11 03:26:00|4484.06|4483.46|4484.06|4483.46|4484.06|4483.46|4483.94|4483.34|13
1644549970000|2022-02-11 03:26:10|4484.19|4483.59|4484.06|4483.46|4484.31|4483.71|4484.06|4483.46|9
1644549980000|2022-02-11 03:26:20|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|1
1644549990000|2022-02-11 03:26:30|||||||||16
1644550000000|2022-02-11 03:26:40|||||||||4
1644550010000|2022-02-11 03:26:50|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|32
1644550020000|2022-02-11 03:27:00|4483.56|4482.96|4483.56|4482.96|4483.69|4483.09|4483.44|4482.84|10
1644550030000|2022-02-11 03:27:10|4483.44|4482.84|4483.69|4483.09|4483.69|4483.09|4483.44|4482.84|7
1644550040000|2022-02-11 03:27:20|4483.81|4483.21|4483.69|4483.09|4483.81|4483.21|4483.69|4483.09|0
1644550050000|2022-02-11 03:27:30|4484.19|4483.59|4483.94|4483.34|4484.19|4483.59|4483.94|4483.34|11
1644550060000|2022-02-11 03:27:40|4484.06|4483.46|4484.19|4483.59|4484.19|4483.59|4484.06|4483.46|1
1644550070000|2022-02-11 03:27:50|4484.31|4483.71|4484.69|4484.09|4484.69|4484.09|4484.31|4483.71|71
1644550080000|2022-02-11 03:28:00|4484.44|4483.84|4484.19|4483.59|4484.44|4483.84|4484.06|4483.46|22
1644550100000|2022-02-11 03:28:20|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|5
1644550110000|2022-02-11 03:28:30|4484.06|4483.46|4484.19|4483.59|4484.19|4483.59|4484.06|4483.46|12
1644550120000|2022-02-11 03:28:40|4484.31|4483.71|4484.31|4483.71|4484.44|4483.84|4484.31|4483.71|6
1644550130000|2022-02-11 03:28:50|4484.44|4483.84|4484.94|4484.34|4484.94|4484.34|4484.44|4483.84|8
1644550140000|2022-02-11 03:29:00|||||||||6
1644550150000|2022-02-11 03:29:10|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|8
1644550160000|2022-02-11 03:29:20|||||||||15
1644550170000|2022-02-11 03:29:30|4485.31|4484.71|4485.31|4484.71|4485.44|4484.84|4485.19|4484.59|2
1644550180000|2022-02-11 03:29:40|4485.44|4484.84|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|44
1644550190000|2022-02-11 03:29:50|4485.94|4485.34|4485.81|4485.21|4485.94|4485.34|4485.69|4485.09|12
1644550200000|2022-02-11 03:30:00|4485.94|4485.34|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|15
1644550210000|2022-02-11 03:30:10|4485.56|4484.96|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|29
1644550220000|2022-02-11 03:30:20|4485.31|4484.71|4484.69|4484.09|4485.31|4484.71|4484.69|4484.09|22
1644550230000|2022-02-11 03:30:30|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.81|4484.21|10
1644550240000|2022-02-11 03:30:40|||||||||24
1644550250000|2022-02-11 03:30:50|4484.69|4484.09|4484.69|4484.09|4484.69|4484.09|4484.69|4484.09|6
1644550260000|2022-02-11 03:31:00|4484.81|4484.21|4484.94|4484.34|4485.06|4484.46|4484.81|4484.21|17
1644550270000|2022-02-11 03:31:10|4484.69|4484.09|4484.69|4484.09|4484.69|4484.09|4484.69|4484.09|15
1644550280000|2022-02-11 03:31:20|4484.44|4483.84|4484.44|4483.84|4484.56|4483.96|4484.44|4483.84|15
1644550290000|2022-02-11 03:31:30|4484.56|4483.96|4484.56|4483.96|4484.69|4484.09|4484.56|4483.96|9
1644550300000|2022-02-11 03:31:40|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|1
1644550310000|2022-02-11 03:31:50|4484.19|4483.59|4484.06|4483.46|4484.19|4483.59|4483.94|4483.34|27
1644550320000|2022-02-11 03:32:00|4484.19|4483.59|4484.56|4483.96|4484.56|4483.96|4483.94|4483.34|21
1644550330000|2022-02-11 03:32:10|4484.69|4484.09|4484.44|4483.84|4484.81|4484.21|4484.44|4483.84|2
1644550340000|2022-02-11 03:32:20|4484.56|4483.96|4484.56|4483.96|4484.56|4483.96|4484.56|4483.96|2
1644550350000|2022-02-11 03:32:30|4484.44|4483.84|4484.69|4484.09|4484.69|4484.09|4484.44|4483.84|3
1644550370000|2022-02-11 03:32:50|4484.44|4483.84|4484.56|4483.96|4484.56|4483.96|4484.44|4483.84|7
1644550380000|2022-02-11 03:33:00|4484.69|4484.09|4484.19|4483.59|4484.69|4484.09|4484.19|4483.59|21
1644550390000|2022-02-11 03:33:10|4484.44|4483.84|4484.31|4483.71|4484.44|4483.84|4484.31|4483.71|10
1644550400000|2022-02-11 03:33:20|4484.44|4483.84|4484.31|4483.71|4484.44|4483.84|4484.19|4483.59|7
1644550410000|2022-02-11 03:33:30|4484.19|4483.59|4484.19|4483.59|4484.31|4483.71|4484.19|4483.59|3
1644550420000|2022-02-11 03:33:40|4484.06|4483.46|4483.69|4483.09|4484.06|4483.46|4483.69|4483.09|4
1644550430000|2022-02-11 03:33:50|4483.81|4483.21|4483.56|4482.96|4483.81|4483.21|4483.56|4482.96|34
1644550440000|2022-02-11 03:34:00|4483.44|4482.84|4483.44|4482.84|4483.56|4482.96|4483.44|4482.84|15
1644550450000|2022-02-11 03:34:10|4483.56|4482.96|4483.44|4482.84|4483.56|4482.96|4483.44|4482.84|3
1644550460000|2022-02-11 03:34:20|4483.31|4482.71|4483.69|4483.09|4483.69|4483.09|4483.31|4482.71|32
1644550470000|2022-02-11 03:34:30|4483.81|4483.21|4483.94|4483.34|4483.94|4483.34|4483.81|4483.21|3
1644550480000|2022-02-11 03:34:40|4484.19|4483.59|4483.69|4483.09|4484.19|4483.59|4483.69|4483.09|23
1644550490000|2022-02-11 03:34:50|4483.44|4482.84|4483.31|4482.71|4483.44|4482.84|4483.19|4482.59|10
1644550500000|2022-02-11 03:35:00|4483.19|4482.59|4482.69|4482.09|4483.44|4482.84|4482.69|4482.09|45
1644550510000|2022-02-11 03:35:10|4482.81|4482.21|4481.44|4480.84|4482.81|4482.21|4481.19|4480.59|286
1644550520000|2022-02-11 03:35:20|4481.69|4481.09|4481.44|4480.84|4481.69|4481.09|4481.31|4480.71|59
1644550530000|2022-02-11 03:35:30|4481.31|4480.71|4481.19|4480.59|4481.69|4481.09|4481.19|4480.59|34
1644550540000|2022-02-11 03:35:40|||||||||30
1644550550000|2022-02-11 03:35:50|4481.31|4480.71|4481.19|4480.59|4481.69|4481.09|4481.19|4480.59|64
1644550560000|2022-02-11 03:36:00|4480.94|4480.34|4481.31|4480.71|4481.44|4480.84|4480.94|4480.34|142
1644550570000|2022-02-11 03:36:10|4481.44|4480.84|4481.19|4480.59|4481.44|4480.84|4481.19|4480.59|21
1644550580000|2022-02-11 03:36:20|4480.94|4480.34|4480.94|4480.34|4481.19|4480.59|4480.94|4480.34|40
1644550590000|2022-02-11 03:36:30|4481.31|4480.71|4481.19|4480.59|4481.31|4480.71|4480.94|4480.34|31
1644550600000|2022-02-11 03:36:40|4481.06|4480.46|4480.94|4480.34|4481.06|4480.46|4480.94|4480.34|67
1644550610000|2022-02-11 03:36:50|4480.19|4479.59|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|174
1644550620000|2022-02-11 03:37:00|4480.69|4480.09|4481.19|4480.59|4481.44|4480.84|4480.69|4480.09|92
1644550630000|2022-02-11 03:37:10|4481.44|4480.84|4481.19|4480.59|4481.44|4480.84|4481.19|4480.59|23
1644550640000|2022-02-11 03:37:20|4481.31|4480.71|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|22
1644550650000|2022-02-11 03:37:30|4481.56|4480.96|4481.44|4480.84|4481.56|4480.96|4481.44|4480.84|18
1644550660000|2022-02-11 03:37:40|4481.56|4480.96|4481.56|4480.96|4481.69|4481.09|4481.44|4480.84|8
1644550670000|2022-02-11 03:37:50|4481.69|4481.09|4481.56|4480.96|4481.69|4481.09|4481.44|4480.84|9
1644550680000|2022-02-11 03:38:00|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|11
1644550690000|2022-02-11 03:38:10|4481.31|4480.71|4481.44|4480.84|4481.69|4481.09|4481.31|4480.71|25
1644550700000|2022-02-11 03:38:20|4481.56|4480.96|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|13
1644550710000|2022-02-11 03:38:30|4481.56|4480.96|4481.44|4480.84|4481.56|4480.96|4481.44|4480.84|3
1644550720000|2022-02-11 03:38:40|4481.56|4480.96|4481.56|4480.96|4481.56|4480.96|4481.56|4480.96|3
1644550730000|2022-02-11 03:38:50|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4481.44|4480.84|11
1644550740000|2022-02-11 03:39:00|4481.56|4480.96|4481.44|4480.84|4481.56|4480.96|4481.19|4480.59|12
1644550750000|2022-02-11 03:39:10|4481.19|4480.59|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|20
1644550760000|2022-02-11 03:39:20|4481.56|4480.96|4481.56|4480.96|4481.56|4480.96|4481.56|4480.96|19
1644550770000|2022-02-11 03:39:30|4481.44|4480.84|4481.69|4481.09|4481.69|4481.09|4481.44|4480.84|15
1644550780000|2022-02-11 03:39:40|4481.56|4480.96|4481.44|4480.84|4481.56|4480.96|4481.44|4480.84|7
1644550790000|2022-02-11 03:39:50|4481.56|4480.96|4481.44|4480.84|4481.56|4480.96|4481.44|4480.84|25
1644550800000|2022-02-11 03:40:00|4481.56|4480.96|4481.94|4481.34|4481.94|4481.34|4481.56|4480.96|16
1644550810000|2022-02-11 03:40:10|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|9
1644550820000|2022-02-11 03:40:20|4481.94|4481.34|4481.44|4480.84|4481.94|4481.34|4481.44|4480.84|17
1644550830000|2022-02-11 03:40:30|4481.56|4480.96|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|5
1644550840000|2022-02-11 03:40:40|4481.56|4480.96|4481.69|4481.09|4481.69|4481.09|4481.44|4480.84|18
1644550850000|2022-02-11 03:40:50|4481.44|4480.84|4481.56|4480.96|4481.56|4480.96|4481.44|4480.84|3
1644550860000|2022-02-11 03:41:00|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4481.56|4480.96|3
1644550870000|2022-02-11 03:41:10|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|15
1644550880000|2022-02-11 03:41:20|4481.69|4481.09|4481.81|4481.21|4481.94|4481.34|4481.69|4481.09|19
1644550890000|2022-02-11 03:41:30|4481.94|4481.34|4481.69|4481.09|4482.06|4481.46|4481.69|4481.09|56
1644550900000|2022-02-11 03:41:40|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|39
1644550910000|2022-02-11 03:41:50|4481.69|4481.09|4481.44|4480.84|4481.69|4481.09|4481.31|4480.71|26
1644550920000|2022-02-11 03:42:00|||||||||17
1644550930000|2022-02-11 03:42:10|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|11
1644550940000|2022-02-11 03:42:20|4481.31|4480.71|4481.44|4480.84|4481.44|4480.84|4481.31|4480.71|13
1644550950000|2022-02-11 03:42:30|4481.69|4481.09|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|12
1644550960000|2022-02-11 03:42:40|4481.19|4480.59|4481.19|4480.59|4481.31|4480.71|4481.19|4480.59|13
1644550970000|2022-02-11 03:42:50|||||||||7
1644550980000|2022-02-11 03:43:00|4481.31|4480.71|4481.31|4480.71|4481.44|4480.84|4481.31|4480.71|12
1644550990000|2022-02-11 03:43:10|4481.44|4480.84|4481.31|4480.71|4481.44|4480.84|4481.19|4480.59|2
1644551000000|2022-02-11 03:43:20|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|6
1644551010000|2022-02-11 03:43:30|4481.31|4480.71|4481.31|4480.71|4481.31|4480.71|4481.31|4480.71|13
1644551020000|2022-02-11 03:43:40|4481.44|4480.84|4481.44|4480.84|4481.56|4480.96|4481.44|4480.84|8
1644551030000|2022-02-11 03:43:50|4481.31|4480.71|4481.19|4480.59|4481.44|4480.84|4481.19|4480.59|29
1644551040000|2022-02-11 03:44:00|4481.31|4480.71|4481.44|4480.84|4481.44|4480.84|4481.31|4480.71|4
1644551050000|2022-02-11 03:44:10|4481.56|4480.96|4481.69|4481.09|4481.69|4481.09|4481.56|4480.96|9
1644551060000|2022-02-11 03:44:20|4481.44|4480.84|4481.44|4480.84|4481.56|4480.96|4481.19|4480.59|20
1644551070000|2022-02-11 03:44:30|4481.56|4480.96|4481.56|4480.96|4481.69|4481.09|4481.44|4480.84|9
1644551080000|2022-02-11 03:44:40|4481.69|4481.09|4481.69|4481.09|4481.81|4481.21|4481.69|4481.09|7
1644551090000|2022-02-11 03:44:50|||||||||13
1644551100000|2022-02-11 03:45:00|4481.81|4481.21|4481.94|4481.34|4481.94|4481.34|4481.81|4481.21|7
1644551110000|2022-02-11 03:45:10|||||||||10
1644551120000|2022-02-11 03:45:20|4482.06|4481.46|4482.19|4481.59|4482.31|4481.71|4482.06|4481.46|50
1644551130000|2022-02-11 03:45:30|4482.06|4481.46|4481.94|4481.34|4482.19|4481.59|4481.94|4481.34|44
1644551140000|2022-02-11 03:45:40|4482.06|4481.46|4481.94|4481.34|4482.19|4481.59|4481.94|4481.34|11
1644551150000|2022-02-11 03:45:50|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|20
1644551160000|2022-02-11 03:46:00|4481.44|4480.84|4481.31|4480.71|4481.44|4480.84|4481.19|4480.59|47
1644551170000|2022-02-11 03:46:10|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|4481.31|4480.71|5
1644551180000|2022-02-11 03:46:20|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|33
1644551190000|2022-02-11 03:46:30|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|6
1644551200000|2022-02-11 03:46:40|4481.19|4480.59|4481.31|4480.71|4481.44|4480.84|4481.19|4480.59|16
1644551210000|2022-02-11 03:46:50|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|0
1644551220000|2022-02-11 03:47:00|4481.19|4480.59|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|6
1644551230000|2022-02-11 03:47:10|4481.31|4480.71|4481.56|4480.96|4481.69|4481.09|4481.31|4480.71|40
1644551240000|2022-02-11 03:47:20|4481.69|4481.09|4481.56|4480.96|4481.69|4481.09|4481.56|4480.96|3
1644551250000|2022-02-11 03:47:30|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|0
1644551260000|2022-02-11 03:47:40|4481.94|4481.34|4481.69|4481.09|4482.19|4481.59|4481.69|4481.09|31
1644551270000|2022-02-11 03:47:50|4481.81|4481.21|4481.94|4481.34|4481.94|4481.34|4481.69|4481.09|1
1644551280000|2022-02-11 03:48:00|||||||||4
1644551290000|2022-02-11 03:48:10|||||||||9
1644551300000|2022-02-11 03:48:20|4482.19|4481.59|4482.31|4481.71|4482.44|4481.84|4482.06|4481.46|57
1644551310000|2022-02-11 03:48:30|4482.44|4481.84|4482.69|4482.09|4482.94|4482.34|4482.19|4481.59|72
1644551320000|2022-02-11 03:48:40|4482.81|4482.21|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|18
1644551330000|2022-02-11 03:48:50|4482.81|4482.21|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|19
1644551340000|2022-02-11 03:49:00|4483.19|4482.59|4482.94|4482.34|4483.44|4482.84|4482.94|4482.34|111
1644551350000|2022-02-11 03:49:10|4482.81|4482.21|4483.44|4482.84|4483.44|4482.84|4482.69|4482.09|58
1644551360000|2022-02-11 03:49:20|4483.31|4482.71|4483.44|4482.84|4483.44|4482.84|4483.31|4482.71|4
1644551370000|2022-02-11 03:49:30|4483.69|4483.09|4483.94|4483.34|4483.94|4483.34|4483.69|4483.09|23
1644551380000|2022-02-11 03:49:40|4484.06|4483.46|4484.19|4483.59|4484.19|4483.59|4484.06|4483.46|26
1644551390000|2022-02-11 03:49:50|4484.44|4483.84|4483.94|4483.34|4484.69|4484.09|4483.94|4483.34|82
1644551400000|2022-02-11 03:50:00|4484.19|4483.59|4484.94|4484.34|4484.94|4484.34|4484.19|4483.59|169
1644551410000|2022-02-11 03:50:10|4485.06|4484.46|4484.94|4484.34|4485.19|4484.59|4484.69|4484.09|84
1644551420000|2022-02-11 03:50:20|4485.19|4484.59|4485.69|4485.09|4485.69|4485.09|4484.94|4484.34|172
1644551430000|2022-02-11 03:50:30|4485.94|4485.34|4486.94|4486.34|4486.94|4486.34|4485.94|4485.34|155
1644551440000|2022-02-11 03:50:40|4486.81|4486.21|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|41
1644551450000|2022-02-11 03:50:50|4486.81|4486.21|4486.69|4486.09|4486.81|4486.21|4486.31|4485.71|61
1644551460000|2022-02-11 03:51:00|4486.94|4486.34|4486.94|4486.34|4487.44|4486.84|4486.94|4486.34|105
1644551470000|2022-02-11 03:51:10|4486.81|4486.21|4486.56|4485.96|4486.81|4486.21|4486.56|4485.96|29
1644551480000|2022-02-11 03:51:20|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|1
1644551490000|2022-02-11 03:51:30|4486.69|4486.09|4486.44|4485.84|4486.69|4486.09|4486.19|4485.59|178
1644551500000|2022-02-11 03:51:40|4486.31|4485.71|4486.31|4485.71|4486.44|4485.84|4486.19|4485.59|10
1644551510000|2022-02-11 03:51:50|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|18
1644551520000|2022-02-11 03:52:00|4486.31|4485.71|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|18
1644551530000|2022-02-11 03:52:10|4486.44|4485.84|4486.31|4485.71|4486.44|4485.84|4486.31|4485.71|9
1644551540000|2022-02-11 03:52:20|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.31|4485.71|6
1644551550000|2022-02-11 03:52:30|4486.19|4485.59|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|20
1644551560000|2022-02-11 03:52:40|4485.94|4485.34|4485.81|4485.21|4485.94|4485.34|4485.69|4485.09|41
1644551570000|2022-02-11 03:52:50|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|7
1644551580000|2022-02-11 03:53:00|4485.81|4485.21|4486.31|4485.71|4486.31|4485.71|4485.69|4485.09|28
1644551590000|2022-02-11 03:53:10|4486.19|4485.59|4486.31|4485.71|4486.31|4485.71|4486.19|4485.59|5
1644551600000|2022-02-11 03:53:20|4486.44|4485.84|4486.19|4485.59|4486.69|4486.09|4486.19|4485.59|47
1644551610000|2022-02-11 03:53:30|4486.31|4485.71|4486.19|4485.59|4486.44|4485.84|4486.19|4485.59|4
1644551620000|2022-02-11 03:53:40|4486.06|4485.46|4485.69|4485.09|4486.06|4485.46|4485.69|4485.09|13
1644551630000|2022-02-11 03:53:50|4485.94|4485.34|4485.69|4485.09|4485.94|4485.34|4485.44|4484.84|34
1644551640000|2022-02-11 03:54:00|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.56|4484.96|18
1644551650000|2022-02-11 03:54:10|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.56|4484.96|4
1644551660000|2022-02-11 03:54:20|4485.56|4484.96|4485.56|4484.96|4485.56|4484.96|4485.44|4484.84|9
1644551670000|2022-02-11 03:54:30|4485.44|4484.84|4485.94|4485.34|4485.94|4485.34|4485.44|4484.84|19
1644551680000|2022-02-11 03:54:40|4486.06|4485.46|4485.44|4484.84|4486.19|4485.59|4485.44|4484.84|21
1644551690000|2022-02-11 03:54:50|4484.94|4484.34|4485.19|4484.59|4485.31|4484.71|4484.94|4484.34|46
1644551700000|2022-02-11 03:55:00|4485.31|4484.71|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|15
1644551720000|2022-02-11 03:55:20|||||||||7
1644551730000|2022-02-11 03:55:30|4484.94|4484.34|4484.94|4484.34|4485.19|4484.59|4484.94|4484.34|73
1644551740000|2022-02-11 03:55:40|4485.19|4484.59|4484.94|4484.34|4485.19|4484.59|4484.94|4484.34|15
1644551750000|2022-02-11 03:55:50|4484.69|4484.09|4485.19|4484.59|4485.19|4484.59|4484.69|4484.09|39
1644551760000|2022-02-11 03:56:00|4485.31|4484.71|4485.19|4484.59|4485.44|4484.84|4485.19|4484.59|16
1644551770000|2022-02-11 03:56:10|4485.44|4484.84|4485.31|4484.71|4485.44|4484.84|4485.31|4484.71|15
1644551780000|2022-02-11 03:56:20|4485.19|4484.59|4484.94|4484.34|4485.31|4484.71|4484.94|4484.34|47
1644551790000|2022-02-11 03:56:30|4484.81|4484.21|4484.94|4484.34|4484.94|4484.34|4484.69|4484.09|7
1644551800000|2022-02-11 03:56:40|4484.69|4484.09|4484.56|4483.96|4484.69|4484.09|4484.56|4483.96|96
1644551810000|2022-02-11 03:56:50|4484.69|4484.09|4485.56|4484.96|4485.69|4485.09|4484.69|4484.09|48
1644551820000|2022-02-11 03:57:00|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|6
1644551830000|2022-02-11 03:57:10|4485.56|4484.96|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|9
1644551840000|2022-02-11 03:57:20|4485.69|4485.09|4485.81|4485.21|4485.94|4485.34|4485.69|4485.09|26
1644551850000|2022-02-11 03:57:30|4485.69|4485.09|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|12
1644551860000|2022-02-11 03:57:40|4485.56|4484.96|4485.31|4484.71|4485.56|4484.96|4485.19|4484.59|32
1644551870000|2022-02-11 03:57:50|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|1
1644551880000|2022-02-11 03:58:00|4485.56|4484.96|4485.56|4484.96|4485.69|4485.09|4485.56|4484.96|9
1644551890000|2022-02-11 03:58:10|4485.44|4484.84|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|6
1644551920000|2022-02-11 03:58:40|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|9
1644551930000|2022-02-11 03:58:50|4485.69|4485.09|4485.44|4484.84|4485.81|4485.21|4485.44|4484.84|8
1644551940000|2022-02-11 03:59:00|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|2
1644551950000|2022-02-11 03:59:10|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|5
1644551960000|2022-02-11 03:59:20|4486.06|4485.46|4486.19|4485.59|4486.19|4485.59|4486.06|4485.46|19
1644551970000|2022-02-11 03:59:30|4486.31|4485.71|4486.69|4486.09|4486.69|4486.09|4486.19|4485.59|8
1644551980000|2022-02-11 03:59:40|||||||||6
1644552000000|2022-02-11 04:00:00|4486.94|4486.34|4487.19|4486.59|4487.19|4486.59|4486.94|4486.34|41
1644552010000|2022-02-11 04:00:10|4487.06|4486.46|4487.06|4486.46|4487.19|4486.59|4487.06|4486.46|8
1644552020000|2022-02-11 04:00:20|4486.94|4486.34|4486.94|4486.34|4487.06|4486.46|4486.94|4486.34|10
1644552030000|2022-02-11 04:00:30|4486.69|4486.09|4486.81|4486.21|4486.94|4486.34|4486.69|4486.09|11
1644552040000|2022-02-11 04:00:40|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.69|4486.09|20
1644552050000|2022-02-11 04:00:50|4486.81|4486.21|4486.94|4486.34|4486.94|4486.34|4486.81|4486.21|23
1644552060000|2022-02-11 04:01:00|4486.69|4486.09|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|13
1644552070000|2022-02-11 04:01:10|4486.56|4485.96|4485.94|4485.34|4486.69|4486.09|4485.94|4485.34|23
1644552080000|2022-02-11 04:01:20|4486.06|4485.46|4485.94|4485.34|4486.06|4485.46|4485.94|4485.34|29
1644552090000|2022-02-11 04:01:30|4486.06|4485.46|4486.06|4485.46|4486.06|4485.46|4486.06|4485.46|10
1644552100000|2022-02-11 04:01:40|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|4486.19|4485.59|5
1644552110000|2022-02-11 04:01:50|4486.06|4485.46|4485.94|4485.34|4486.06|4485.46|4485.94|4485.34|0
1644552120000|2022-02-11 04:02:00|4485.81|4485.21|4485.69|4485.09|4485.81|4485.21|4485.69|4485.09|13
1644552130000|2022-02-11 04:02:10|4485.44|4484.84|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|13
1644552140000|2022-02-11 04:02:20|||||||||1
1644552150000|2022-02-11 04:02:30|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|15
1644552160000|2022-02-11 04:02:40|4485.06|4484.46|4485.19|4484.59|4485.19|4484.59|4485.06|4484.46|23
1644552170000|2022-02-11 04:02:50|4484.94|4484.34|4485.19|4484.59|4485.19|4484.59|4484.94|4484.34|13
1644552200000|2022-02-11 04:03:20|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|9
1644552210000|2022-02-11 04:03:30|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.06|4484.46|21
1644552220000|2022-02-11 04:03:40|4485.06|4484.46|4485.06|4484.46|4485.19|4484.59|4485.06|4484.46|6
1644552230000|2022-02-11 04:03:50|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|0
1644552240000|2022-02-11 04:04:00|4485.06|4484.46|4485.44|4484.84|4485.44|4484.84|4485.06|4484.46|24
1644552250000|2022-02-11 04:04:10|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|8
1644552260000|2022-02-11 04:04:20|4485.44|4484.84|4484.94|4484.34|4485.69|4485.09|4484.94|4484.34|25
1644552270000|2022-02-11 04:04:30|4484.69|4484.09|4484.94|4484.34|4485.19|4484.59|4484.69|4484.09|29
1644552280000|2022-02-11 04:04:40|4484.81|4484.21|4484.69|4484.09|4484.81|4484.21|4484.69|4484.09|17
1644552290000|2022-02-11 04:04:50|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|12
1644552300000|2022-02-11 04:05:00|4484.81|4484.21|4484.81|4484.21|4484.94|4484.34|4484.69|4484.09|3
1644552310000|2022-02-11 04:05:10|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.69|4484.09|7
1644552320000|2022-02-11 04:05:20|4484.81|4484.21|4485.19|4484.59|4485.19|4484.59|4484.81|4484.21|38
1644552330000|2022-02-11 04:05:30|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|7
1644552340000|2022-02-11 04:05:40|||||||||1
1644552360000|2022-02-11 04:06:00|4484.69|4484.09|4484.44|4483.84|4484.69|4484.09|4484.44|4483.84|26
1644552370000|2022-02-11 04:06:10|4484.19|4483.59|4484.44|4483.84|4484.44|4483.84|4484.19|4483.59|25
1644552380000|2022-02-11 04:06:20|4484.31|4483.71|4484.44|4483.84|4484.44|4483.84|4484.31|4483.71|4
1644552390000|2022-02-11 04:06:30|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|7
1644552400000|2022-02-11 04:06:40|4483.81|4483.21|4483.94|4483.34|4483.94|4483.34|4483.69|4483.09|90
1644552410000|2022-02-11 04:06:50|4483.81|4483.21|4483.69|4483.09|4483.81|4483.21|4483.69|4483.09|8
1644552420000|2022-02-11 04:07:00|4483.81|4483.21|4484.44|4483.84|4484.44|4483.84|4483.81|4483.21|44
1644552430000|2022-02-11 04:07:10|4483.94|4483.34|4484.19|4483.59|4484.19|4483.59|4483.94|4483.34|10
1644552440000|2022-02-11 04:07:20|4484.06|4483.46|4484.19|4483.59|4484.19|4483.59|4484.06|4483.46|4
1644552450000|2022-02-11 04:07:30|4484.06|4483.46|4484.06|4483.46|4484.19|4483.59|4484.06|4483.46|5
1644552460000|2022-02-11 04:07:40|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|0
1644552470000|2022-02-11 04:07:50|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|13
1644552480000|2022-02-11 04:08:00|||||||||2
1644552490000|2022-02-11 04:08:10|||||||||1
1644552500000|2022-02-11 04:08:20|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4483.94|4483.34|10
1644552510000|2022-02-11 04:08:30|4484.06|4483.46|4484.19|4483.59|4484.19|4483.59|4484.06|4483.46|3
1644552520000|2022-02-11 04:08:40|4484.06|4483.46|4484.06|4483.46|4484.19|4483.59|4484.06|4483.46|3
1644552540000|2022-02-11 04:09:00|4483.94|4483.34|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|22
1644552550000|2022-02-11 04:09:10|4483.56|4482.96|4483.56|4482.96|4483.69|4483.09|4483.56|4482.96|41
1644552560000|2022-02-11 04:09:20|4483.69|4483.09|4483.94|4483.34|4483.94|4483.34|4483.69|4483.09|23
1644552570000|2022-02-11 04:09:30|4483.81|4483.21|4483.69|4483.09|4483.81|4483.21|4483.69|4483.09|4
1644552580000|2022-02-11 04:09:40|4483.81|4483.21|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|3
1644552590000|2022-02-11 04:09:50|||||||||2
1644552600000|2022-02-11 04:10:00|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|16
1644552610000|2022-02-11 04:10:10|4483.69|4483.09|4483.94|4483.34|4483.94|4483.34|4483.69|4483.09|27
1644552630000|2022-02-11 04:10:30|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|15
1644552640000|2022-02-11 04:10:40|4483.19|4482.59|4482.69|4482.09|4483.19|4482.59|4482.69|4482.09|30
1644552650000|2022-02-11 04:10:50|4482.56|4481.96|4482.94|4482.34|4482.94|4482.34|4482.56|4481.96|26
1644552660000|2022-02-11 04:11:00|4483.06|4482.46|4483.44|4482.84|4483.44|4482.84|4483.06|4482.46|12
1644552670000|2022-02-11 04:11:10|4483.19|4482.59|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|12
1644552680000|2022-02-11 04:11:20|4482.94|4482.34|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|33
1644552690000|2022-02-11 04:11:30|4482.81|4482.21|4483.19|4482.59|4483.19|4482.59|4482.81|4482.21|31
1644552710000|2022-02-11 04:11:50|4482.94|4482.34|4483.06|4482.46|4483.06|4482.46|4482.94|4482.34|18
1644552720000|2022-02-11 04:12:00|4483.19|4482.59|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|11
1644552730000|2022-02-11 04:12:10|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4
1644552740000|2022-02-11 04:12:20|||||||||54
1644552750000|2022-02-11 04:12:30|4482.94|4482.34|4482.81|4482.21|4482.94|4482.34|4482.69|4482.09|48
1644552760000|2022-02-11 04:12:40|4482.94|4482.34|4482.94|4482.34|4483.06|4482.46|4482.94|4482.34|1
1644552770000|2022-02-11 04:12:50|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.44|4481.84|28
1644552780000|2022-02-11 04:13:00|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.81|4482.21|14
1644552790000|2022-02-11 04:13:10|4483.06|4482.46|4483.19|4482.59|4483.19|4482.59|4483.06|4482.46|18
1644552800000|2022-02-11 04:13:20|4482.94|4482.34|4482.94|4482.34|4483.06|4482.46|4482.94|4482.34|15
1644552810000|2022-02-11 04:13:30|4482.69|4482.09|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|7
1644552820000|2022-02-11 04:13:40|4483.06|4482.46|4483.06|4482.46|4483.19|4482.59|4482.94|4482.34|10
1644552830000|2022-02-11 04:13:50|4482.94|4482.34|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|1
1644552840000|2022-02-11 04:14:00|4483.31|4482.71|4483.31|4482.71|4483.44|4482.84|4483.31|4482.71|2
1644552850000|2022-02-11 04:14:10|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|11
1644552860000|2022-02-11 04:14:20|4483.56|4482.96|4483.69|4483.09|4483.69|4483.09|4483.56|4482.96|16
1644552870000|2022-02-11 04:14:30|4483.56|4482.96|4483.44|4482.84|4483.56|4482.96|4483.44|4482.84|0
1644552880000|2022-02-11 04:14:40|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|10
1644552890000|2022-02-11 04:14:50|4483.56|4482.96|4483.44|4482.84|4483.69|4483.09|4483.31|4482.71|5
1644552900000|2022-02-11 04:15:00|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|14
1644552910000|2022-02-11 04:15:10|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|5
1644552920000|2022-02-11 04:15:20|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.44|4481.84|45
1644552930000|2022-02-11 04:15:30|4482.44|4481.84|4482.69|4482.09|4482.69|4482.09|4482.44|4481.84|15
1644552940000|2022-02-11 04:15:40|||||||||4
1644552950000|2022-02-11 04:15:50|4482.94|4482.34|4482.44|4481.84|4482.94|4482.34|4482.44|4481.84|11
1644552960000|2022-02-11 04:16:00|4482.19|4481.59|4482.69|4482.09|4482.69|4482.09|4482.19|4481.59|100
1644552970000|2022-02-11 04:16:10|4482.81|4482.21|4482.69|4482.09|4482.81|4482.21|4482.69|4482.09|19
1644552980000|2022-02-11 04:16:20|4482.56|4481.96|4482.44|4481.84|4482.56|4481.96|4482.44|4481.84|10
1644552990000|2022-02-11 04:16:30|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.44|4481.84|22
1644553000000|2022-02-11 04:16:40|4482.56|4481.96|4482.31|4481.71|4482.56|4481.96|4482.31|4481.71|11
1644553010000|2022-02-11 04:16:50|4482.44|4481.84|4482.31|4481.71|4482.44|4481.84|4482.19|4481.59|5
1644553020000|2022-02-11 04:17:00|4482.19|4481.59|4482.44|4481.84|4482.44|4481.84|4482.19|4481.59|14
1644553030000|2022-02-11 04:17:10|4482.31|4481.71|4482.31|4481.71|4482.44|4481.84|4482.31|4481.71|4
1644553040000|2022-02-11 04:17:20|4482.44|4481.84|4481.94|4481.34|4482.44|4481.84|4481.94|4481.34|49
1644553050000|2022-02-11 04:17:30|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|10
1644553060000|2022-02-11 04:17:40|||||||||19
1644553070000|2022-02-11 04:17:50|4481.94|4481.34|4482.19|4481.59|4482.19|4481.59|4481.94|4481.34|22
1644553080000|2022-02-11 04:18:00|4481.94|4481.34|4481.94|4481.34|4482.19|4481.59|4481.94|4481.34|16
1644553090000|2022-02-11 04:18:10|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|9
1644553100000|2022-02-11 04:18:20|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4
1644553110000|2022-02-11 04:18:30|4482.31|4481.71|4482.44|4481.84|4482.44|4481.84|4482.31|4481.71|1
1644553120000|2022-02-11 04:18:40|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.44|4481.84|17
1644553130000|2022-02-11 04:18:50|4482.44|4481.84|4482.19|4481.59|4482.44|4481.84|4482.19|4481.59|5
1644553140000|2022-02-11 04:19:00|4482.06|4481.46|4482.44|4481.84|4482.44|4481.84|4482.06|4481.46|17
1644553150000|2022-02-11 04:19:10|||||||||3
1644553160000|2022-02-11 04:19:20|4482.19|4481.59|4482.06|4481.46|4482.19|4481.59|4482.06|4481.46|2
1644553170000|2022-02-11 04:19:30|4481.94|4481.34|4481.94|4481.34|4482.19|4481.59|4481.94|4481.34|13
1644553180000|2022-02-11 04:19:40|4482.06|4481.46|4482.19|4481.59|4482.19|4481.59|4482.06|4481.46|17
1644553190000|2022-02-11 04:19:50|4482.06|4481.46|4482.19|4481.59|4482.19|4481.59|4482.06|4481.46|0
1644553200000|2022-02-11 04:20:00|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4482.19|4481.59|15
1644553210000|2022-02-11 04:20:10|||||||||1
1644553220000|2022-02-11 04:20:20|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|9
1644553230000|2022-02-11 04:20:30|||||||||2
1644553240000|2022-02-11 04:20:40|4482.06|4481.46|4482.19|4481.59|4482.19|4481.59|4481.94|4481.34|10
1644553250000|2022-02-11 04:20:50|4482.06|4481.46|4482.19|4481.59|4482.19|4481.59|4482.06|4481.46|4
1644553260000|2022-02-11 04:21:00|4482.31|4481.71|4482.44|4481.84|4482.44|4481.84|4482.19|4481.59|18
1644553270000|2022-02-11 04:21:10|4482.31|4481.71|4481.69|4481.09|4482.44|4481.84|4481.69|4481.09|60
1644553280000|2022-02-11 04:21:20|4481.81|4481.21|4481.69|4481.09|4481.94|4481.34|4481.69|4481.09|26
1644553290000|2022-02-11 04:21:30|4481.94|4481.34|4482.44|4481.84|4482.44|4481.84|4481.81|4481.21|73
1644553300000|2022-02-11 04:21:40|4482.19|4481.59|4481.44|4480.84|4482.19|4481.59|4481.44|4480.84|108
1644553310000|2022-02-11 04:21:50|4481.31|4480.71|4481.44|4480.84|4481.69|4481.09|4481.31|4480.71|62
1644553320000|2022-02-11 04:22:00|4481.31|4480.71|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|19
1644553330000|2022-02-11 04:22:10|4481.69|4481.09|4481.94|4481.34|4481.94|4481.34|4481.69|4481.09|16
1644553340000|2022-02-11 04:22:20|4482.19|4481.59|4482.19|4481.59|4482.31|4481.71|4482.19|4481.59|34
1644553350000|2022-02-11 04:22:30|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4482.19|4481.59|55
1644553360000|2022-02-11 04:22:40|4482.19|4481.59|4481.94|4481.34|4482.19|4481.59|4481.94|4481.34|11
1644553370000|2022-02-11 04:22:50|4481.81|4481.21|4481.69|4481.09|4481.94|4481.34|4481.69|4481.09|14
1644553380000|2022-02-11 04:23:00|4481.44|4480.84|4481.56|4480.96|4481.56|4480.96|4481.44|4480.84|6
1644553390000|2022-02-11 04:23:10|4481.44|4480.84|4481.69|4481.09|4481.69|4481.09|4481.44|4480.84|4
1644553400000|2022-02-11 04:23:20|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|4481.81|4481.21|11
1644553410000|2022-02-11 04:23:30|4481.81|4481.21|4481.69|4481.09|4481.81|4481.21|4481.69|4481.09|0
1644553420000|2022-02-11 04:23:40|4481.44|4480.84|4481.69|4481.09|4481.69|4481.09|4481.44|4480.84|29
1644553430000|2022-02-11 04:23:50|||||||||2
1644553440000|2022-02-11 04:24:00|4481.81|4481.21|4481.94|4481.34|4481.94|4481.34|4481.81|4481.21|6
1644553460000|2022-02-11 04:24:20|4481.69|4481.09|4481.69|4481.09|4481.81|4481.21|4481.56|4480.96|20
1644553480000|2022-02-11 04:24:40|4481.81|4481.21|4481.69|4481.09|4481.81|4481.21|4481.69|4481.09|23
1644553490000|2022-02-11 04:24:50|4481.44|4480.84|4481.56|4480.96|4481.56|4480.96|4481.44|4480.84|12
1644553500000|2022-02-11 04:25:00|4481.44|4480.84|4481.44|4480.84|4481.56|4480.96|4481.44|4480.84|6
1644553510000|2022-02-11 04:25:10|||||||||4
1644553530000|2022-02-11 04:25:30|4481.56|4480.96|4481.69|4481.09|4481.69|4481.09|4481.56|4480.96|19
1644553540000|2022-02-11 04:25:40|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|8
1644553550000|2022-02-11 04:25:50|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|24
1644553560000|2022-02-11 04:26:00|4481.44|4480.84|4481.69|4481.09|4481.69|4481.09|4481.44|4480.84|8
1644553570000|2022-02-11 04:26:10|4481.56|4480.96|4481.69|4481.09|4481.69|4481.09|4481.44|4480.84|2
1644553580000|2022-02-11 04:26:20|4481.94|4481.34|4481.69|4481.09|4481.94|4481.34|4481.69|4481.09|13
1644553590000|2022-02-11 04:26:30|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|5
1644553600000|2022-02-11 04:26:40|||||||||3
1644553610000|2022-02-11 04:26:50|4481.81|4481.21|4481.69|4481.09|4481.81|4481.21|4481.69|4481.09|15
1644553620000|2022-02-11 04:27:00|4481.81|4481.21|4481.69|4481.09|4481.81|4481.21|4481.69|4481.09|26
1644553640000|2022-02-11 04:27:20|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|8
1644553650000|2022-02-11 04:27:30|||||||||2
1644553660000|2022-02-11 04:27:40|||||||||2
1644553680000|2022-02-11 04:28:00|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|25
1644553700000|2022-02-11 04:28:20|||||||||35
1644553710000|2022-02-11 04:28:30|4482.06|4481.46|4481.19|4480.59|4482.06|4481.46|4481.19|4480.59|46
1644553720000|2022-02-11 04:28:40|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|49
1644553730000|2022-02-11 04:28:50|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|15
1644553740000|2022-02-11 04:29:00|4481.31|4480.71|4481.44|4480.84|4481.44|4480.84|4481.31|4480.71|17
1644553750000|2022-02-11 04:29:10|4481.31|4480.71|4481.06|4480.46|4481.31|4480.71|4481.06|4480.46|10
1644553760000|2022-02-11 04:29:20|4480.94|4480.34|4481.19|4480.59|4481.19|4480.59|4480.94|4480.34|10
1644553770000|2022-02-11 04:29:30|4481.44|4480.84|4481.19|4480.59|4481.44|4480.84|4481.19|4480.59|9
1644553780000|2022-02-11 04:29:40|4481.06|4480.46|4481.06|4480.46|4481.06|4480.46|4481.06|4480.46|0
1644553790000|2022-02-11 04:29:50|4481.19|4480.59|4480.94|4480.34|4481.19|4480.59|4480.94|4480.34|1
1644553800000|2022-02-11 04:30:00|4480.69|4480.09|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|58
1644553810000|2022-02-11 04:30:10|||||||||12
1644553820000|2022-02-11 04:30:20|4480.94|4480.34|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|41
1644553830000|2022-02-11 04:30:30|4480.94|4480.34|4481.19|4480.59|4481.19|4480.59|4480.94|4480.34|58
1644553840000|2022-02-11 04:30:40|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|15
1644553850000|2022-02-11 04:30:50|4481.69|4481.09|4481.94|4481.34|4481.94|4481.34|4481.69|4481.09|18
1644553860000|2022-02-11 04:31:00|4482.19|4481.59|4482.44|4481.84|4482.44|4481.84|4482.19|4481.59|48
1644553870000|2022-02-11 04:31:10|4482.56|4481.96|4482.19|4481.59|4482.69|4482.09|4482.19|4481.59|34
1644553880000|2022-02-11 04:31:20|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|10
1644553890000|2022-02-11 04:31:30|||||||||9
1644553900000|2022-02-11 04:31:40|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|56
1644553910000|2022-02-11 04:31:50|4480.94|4480.34|4478.19|4477.59|4480.94|4480.34|4477.19|4476.59|1196
1644553920000|2022-02-11 04:32:00|4477.94|4477.34|4478.69|4478.09|4478.94|4478.34|4477.44|4476.84|176
1644553930000|2022-02-11 04:32:10|4478.81|4478.21|4479.44|4478.84|4479.44|4478.84|4478.81|4478.21|34
1644553940000|2022-02-11 04:32:20|4479.19|4478.59|4479.44|4478.84|4479.44|4478.84|4479.19|4478.59|18
1644553950000|2022-02-11 04:32:30|4479.19|4478.59|4478.44|4477.84|4479.44|4478.84|4477.94|4477.34|175
1644553960000|2022-02-11 04:32:40|4478.69|4478.09|4478.69|4478.09|4478.94|4478.34|4478.69|4478.09|47
1644553970000|2022-02-11 04:32:50|4478.81|4478.21|4478.19|4477.59|4478.94|4478.34|4478.19|4477.59|17
1644553980000|2022-02-11 04:33:00|4478.44|4477.84|4478.81|4478.21|4478.94|4478.34|4478.44|4477.84|35
1644553990000|2022-02-11 04:33:10|4478.69|4478.09|4479.06|4478.46|4479.19|4478.59|4478.69|4478.09|24
1644554000000|2022-02-11 04:33:20|4478.94|4478.34|4478.94|4478.34|4479.06|4478.46|4478.69|4478.09|26
1644554010000|2022-02-11 04:33:30|4479.31|4478.71|4479.19|4478.59|4479.44|4478.84|4479.19|4478.59|32
1644554020000|2022-02-11 04:33:40|4479.06|4478.46|4479.44|4478.84|4479.44|4478.84|4479.06|4478.46|11
1644554030000|2022-02-11 04:33:50|4479.31|4478.71|4478.44|4477.84|4479.31|4478.71|4477.94|4477.34|91
1644554040000|2022-02-11 04:34:00|4478.69|4478.09|4479.19|4478.59|4479.19|4478.59|4478.69|4478.09|97
1644554050000|2022-02-11 04:34:10|4479.44|4478.84|4478.94|4478.34|4479.44|4478.84|4478.94|4478.34|38
1644554060000|2022-02-11 04:34:20|4479.06|4478.46|4479.06|4478.46|4479.19|4478.59|4479.06|4478.46|10
1644554070000|2022-02-11 04:34:30|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|1
1644554080000|2022-02-11 04:34:40|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|14
1644554090000|2022-02-11 04:34:50|4478.81|4478.21|4479.19|4478.59|4479.19|4478.59|4478.81|4478.21|24
1644554100000|2022-02-11 04:35:00|4479.06|4478.46|4479.06|4478.46|4479.19|4478.59|4478.94|4478.34|36
1644554110000|2022-02-11 04:35:10|4478.94|4478.34|4478.69|4478.09|4479.19|4478.59|4478.69|4478.09|19
1644554120000|2022-02-11 04:35:20|4478.56|4477.96|4478.44|4477.84|4478.56|4477.96|4478.19|4477.59|29
1644554130000|2022-02-11 04:35:30|4478.56|4477.96|4478.56|4477.96|4478.69|4478.09|4478.44|4477.84|44
1644554140000|2022-02-11 04:35:40|4478.69|4478.09|4478.81|4478.21|4478.94|4478.34|4478.69|4478.09|16
1644554150000|2022-02-11 04:35:50|4478.94|4478.34|4478.19|4477.59|4478.94|4478.34|4477.69|4477.09|127
1644554160000|2022-02-11 04:36:00|4478.31|4477.71|4478.31|4477.71|4478.44|4477.84|4478.19|4477.59|21
1644554170000|2022-02-11 04:36:10|4478.44|4477.84|4478.31|4477.71|4478.44|4477.84|4478.31|4477.71|2
1644554180000|2022-02-11 04:36:20|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|23
1644554190000|2022-02-11 04:36:30|4478.31|4477.71|4478.31|4477.71|4478.44|4477.84|4478.19|4477.59|14
1644554200000|2022-02-11 04:36:40|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|6
1644554220000|2022-02-11 04:37:00|4478.31|4477.71|4478.44|4477.84|4478.44|4477.84|4478.19|4477.59|19
1644554230000|2022-02-11 04:37:10|4478.31|4477.71|4478.44|4477.84|4478.44|4477.84|4478.31|4477.71|10
1644554240000|2022-02-11 04:37:20|4478.69|4478.09|4478.94|4478.34|4478.94|4478.34|4478.69|4478.09|16
1644554250000|2022-02-11 04:37:30|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|4478.94|4478.34|28
1644554270000|2022-02-11 04:37:50|4479.06|4478.46|4479.19|4478.59|4479.19|4478.59|4478.94|4478.34|12
1644554280000|2022-02-11 04:38:00|4479.31|4478.71|4479.44|4478.84|4479.44|4478.84|4479.31|4478.71|52
1644554290000|2022-02-11 04:38:10|4479.31|4478.71|4479.19|4478.59|4479.31|4478.71|4479.19|4478.59|3
1644554300000|2022-02-11 04:38:20|4479.06|4478.46|4479.19|4478.59|4479.19|4478.59|4479.06|4478.46|9
1644554310000|2022-02-11 04:38:30|4478.94|4478.34|4478.19|4477.59|4478.94|4478.34|4478.19|4477.59|33
1644554320000|2022-02-11 04:38:40|4478.44|4477.84|4478.19|4477.59|4478.44|4477.84|4478.19|4477.59|15
1644554330000|2022-02-11 04:38:50|4478.06|4477.46|4478.06|4477.46|4478.06|4477.46|4477.81|4477.21|23
1644554340000|2022-02-11 04:39:00|4478.19|4477.59|4477.44|4476.84|4478.19|4477.59|4477.06|4476.46|112
1644554350000|2022-02-11 04:39:10|4477.31|4476.71|4477.44|4476.84|4477.44|4476.84|4477.19|4476.59|39
1644554360000|2022-02-11 04:39:20|4477.19|4476.59|4476.44|4475.84|4477.19|4476.59|4476.44|4475.84|118
1644554370000|2022-02-11 04:39:30|4476.19|4475.59|4475.94|4475.34|4476.44|4475.84|4475.94|4475.34|59
1644554380000|2022-02-11 04:39:40|4476.19|4475.59|4476.44|4475.84|4476.69|4476.09|4476.19|4475.59|49
1644554390000|2022-02-11 04:39:50|4476.31|4475.71|4475.81|4475.21|4476.44|4475.84|4475.81|4475.21|41
1644554400000|2022-02-11 04:40:00|4475.69|4475.09|4476.69|4476.09|4476.69|4476.09|4475.69|4475.09|29
1644554410000|2022-02-11 04:40:10|4476.56|4475.96|4476.19|4475.59|4476.69|4476.09|4475.94|4475.34|51
1644554420000|2022-02-11 04:40:20|4476.06|4475.46|4475.94|4475.34|4476.19|4475.59|4475.94|4475.34|21
1644554430000|2022-02-11 04:40:30|4476.06|4475.46|4475.69|4475.09|4476.06|4475.46|4475.69|4475.09|22
1644554440000|2022-02-11 04:40:40|4474.94|4474.34|4475.19|4474.59|4475.19|4474.59|4474.94|4474.34|268
1644554450000|2022-02-11 04:40:50|4475.44|4474.84|4475.69|4475.09|4475.81|4475.21|4475.44|4474.84|53
1644554460000|2022-02-11 04:41:00|||||||||3
1644554470000|2022-02-11 04:41:10|4475.94|4475.34|4474.69|4474.09|4475.94|4475.34|4474.69|4474.09|196
1644554480000|2022-02-11 04:41:20|4474.81|4474.21|4474.69|4474.09|4474.94|4474.34|4474.56|4473.96|37
1644554490000|2022-02-11 04:41:30|4474.19|4473.59|4472.94|4472.34|4474.44|4473.84|4472.56|4471.96|643
1644554500000|2022-02-11 04:41:40|4472.69|4472.09|4472.94|4472.34|4472.94|4472.34|4472.69|4472.09|78
1644554510000|2022-02-11 04:41:50|4473.19|4472.59|4473.19|4472.59|4473.44|4472.84|4473.19|4472.59|67
1644554520000|2022-02-11 04:42:00|4472.94|4472.34|4473.19|4472.59|4473.19|4472.59|4472.94|4472.34|36
1644554530000|2022-02-11 04:42:10|4473.31|4472.71|4473.31|4472.71|4473.56|4472.96|4473.19|4472.59|77
1644554540000|2022-02-11 04:42:20|4473.19|4472.59|4473.44|4472.84|4473.81|4473.21|4473.19|4472.59|37
1644554550000|2022-02-11 04:42:30|4473.19|4472.59|4472.56|4471.96|4473.19|4472.59|4472.44|4471.84|33
1644554560000|2022-02-11 04:42:40|4472.44|4471.84|4472.44|4471.84|4472.94|4472.34|4472.31|4471.71|91
1644554570000|2022-02-11 04:42:50|4472.19|4471.59|4472.44|4471.84|4472.44|4471.84|4472.19|4471.59|38
1644554580000|2022-02-11 04:43:00|4472.56|4471.96|4472.44|4471.84|4472.69|4472.09|4472.44|4471.84|73
1644554590000|2022-02-11 04:43:10|4472.19|4471.59|4471.94|4471.34|4472.19|4471.59|4471.69|4471.09|148
1644554600000|2022-02-11 04:43:20|4472.19|4471.59|4471.44|4470.84|4472.44|4471.84|4471.19|4470.59|211
1644554610000|2022-02-11 04:43:30|4471.06|4470.46|4471.19|4470.59|4471.19|4470.59|4470.94|4470.34|46
1644554620000|2022-02-11 04:43:40|4471.06|4470.46|4471.69|4471.09|4471.69|4471.09|4471.06|4470.46|24
1644554630000|2022-02-11 04:43:50|4471.19|4470.59|4471.69|4471.09|4471.69|4471.09|4471.19|4470.59|63
1644554640000|2022-02-11 04:44:00|4471.56|4470.96|4471.69|4471.09|4471.81|4471.21|4471.44|4470.84|49
1644554650000|2022-02-11 04:44:10|4471.56|4470.96|4471.69|4471.09|4471.94|4471.34|4471.19|4470.59|52
1644554660000|2022-02-11 04:44:20|4471.81|4471.21|4471.94|4471.34|4472.19|4471.59|4471.81|4471.21|10
1644554670000|2022-02-11 04:44:30|4472.06|4471.46|4472.19|4471.59|4472.19|4471.59|4471.94|4471.34|7
1644554680000|2022-02-11 04:44:40|4472.44|4471.84|4472.19|4471.59|4472.44|4471.84|4472.19|4471.59|42
1644554690000|2022-02-11 04:44:50|4472.06|4471.46|4472.19|4471.59|4472.19|4471.59|4471.94|4471.34|12
1644554700000|2022-02-11 04:45:00|4472.31|4471.71|4473.31|4472.71|4473.31|4472.71|4472.31|4471.71|83
1644554710000|2022-02-11 04:45:10|4473.19|4472.59|4473.19|4472.59|4473.44|4472.84|4472.94|4472.34|22
1644554720000|2022-02-11 04:45:20|4473.06|4472.46|4473.19|4472.59|4473.19|4472.59|4473.06|4472.46|5
1644554730000|2022-02-11 04:45:30|4472.69|4472.09|4472.94|4472.34|4473.19|4472.59|4472.69|4472.09|54
1644554740000|2022-02-11 04:45:40|4473.06|4472.46|4472.94|4472.34|4473.19|4472.59|4472.94|4472.34|14
1644554750000|2022-02-11 04:45:50|4472.81|4472.21|4472.44|4471.84|4472.81|4472.21|4472.19|4471.59|24
1644554760000|2022-02-11 04:46:00|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|4471.94|4471.34|28
1644554770000|2022-02-11 04:46:10|4472.06|4471.46|4471.94|4471.34|4472.06|4471.46|4471.94|4471.34|13
1644554780000|2022-02-11 04:46:20|4471.81|4471.21|4472.44|4471.84|4472.44|4471.84|4471.81|4471.21|21
1644554790000|2022-02-11 04:46:30|4472.31|4471.71|4472.69|4472.09|4472.69|4472.09|4472.31|4471.71|27
1644554800000|2022-02-11 04:46:40|4472.94|4472.34|4472.19|4471.59|4472.94|4472.34|4472.19|4471.59|24
1644554810000|2022-02-11 04:46:50|4472.06|4471.46|4471.94|4471.34|4472.19|4471.59|4471.94|4471.34|37
1644554820000|2022-02-11 04:47:00|4471.69|4471.09|4471.94|4471.34|4471.94|4471.34|4471.31|4470.71|181
1644554830000|2022-02-11 04:47:10|4472.19|4471.59|4471.94|4471.34|4472.19|4471.59|4471.94|4471.34|20
1644554840000|2022-02-11 04:47:20|4471.81|4471.21|4471.94|4471.34|4471.94|4471.34|4471.81|4471.21|5
1644554850000|2022-02-11 04:47:30|4471.81|4471.21|4471.44|4470.84|4472.19|4471.59|4471.44|4470.84|40
1644554860000|2022-02-11 04:47:40|4471.19|4470.59|4470.94|4470.34|4471.19|4470.59|4470.94|4470.34|28
1644554870000|2022-02-11 04:47:50|4471.06|4470.46|4470.69|4470.09|4471.44|4470.84|4470.69|4470.09|41
1644554880000|2022-02-11 04:48:00|4470.81|4470.21|4471.44|4470.84|4471.44|4470.84|4470.69|4470.09|34
1644554890000|2022-02-11 04:48:10|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|4470.94|4470.34|13
1644554900000|2022-02-11 04:48:20|4470.94|4470.34|4471.19|4470.59|4471.19|4470.59|4470.94|4470.34|38
1644554910000|2022-02-11 04:48:30|4471.44|4470.84|4471.31|4470.71|4471.44|4470.84|4471.31|4470.71|36
1644554920000|2022-02-11 04:48:40|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|1
1644554930000|2022-02-11 04:48:50|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|16
1644554940000|2022-02-11 04:49:00|4471.31|4470.71|4471.44|4470.84|4471.44|4470.84|4471.19|4470.59|13
1644554950000|2022-02-11 04:49:10|4471.56|4470.96|4471.56|4470.96|4471.69|4471.09|4471.44|4470.84|53
1644554960000|2022-02-11 04:49:20|4471.69|4471.09|4470.69|4470.09|4471.69|4471.09|4470.69|4470.09|41
1644554970000|2022-02-11 04:49:30|4470.94|4470.34|4470.69|4470.09|4470.94|4470.34|4470.44|4469.84|92
1644554980000|2022-02-11 04:49:40|4470.56|4469.96|4470.94|4470.34|4470.94|4470.34|4470.44|4469.84|21
1644554990000|2022-02-11 04:49:50|4471.19|4470.59|4471.06|4470.46|4471.44|4470.84|4471.06|4470.46|36
1644555000000|2022-02-11 04:50:00|4470.94|4470.34|4470.94|4470.34|4471.19|4470.59|4470.81|4470.21|61
1644555010000|2022-02-11 04:50:10|4470.81|4470.21|4470.44|4469.84|4470.81|4470.21|4470.44|4469.84|33
1644555020000|2022-02-11 04:50:20|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|4470.44|4469.84|24
1644555030000|2022-02-11 04:50:30|4470.94|4470.34|4471.19|4470.59|4471.19|4470.59|4470.94|4470.34|32
1644555040000|2022-02-11 04:50:40|4471.31|4470.71|4471.19|4470.59|4471.44|4470.84|4471.19|4470.59|21
1644555050000|2022-02-11 04:50:50|4471.31|4470.71|4471.94|4471.34|4471.94|4471.34|4471.31|4470.71|47
1644555060000|2022-02-11 04:51:00|4471.81|4471.21|4471.94|4471.34|4471.94|4471.34|4471.69|4471.09|62
1644555070000|2022-02-11 04:51:10|4471.69|4471.09|4471.69|4471.09|4471.94|4471.34|4471.69|4471.09|39
1644555080000|2022-02-11 04:51:20|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|41
1644555090000|2022-02-11 04:51:30|4471.69|4471.09|4471.94|4471.34|4471.94|4471.34|4471.69|4471.09|12
1644555100000|2022-02-11 04:51:40|4472.19|4471.59|4471.69|4471.09|4472.19|4471.59|4471.56|4470.96|50
1644555110000|2022-02-11 04:51:50|4471.56|4470.96|4471.19|4470.59|4471.56|4470.96|4471.19|4470.59|45
1644555120000|2022-02-11 04:52:00|4470.94|4470.34|4470.94|4470.34|4471.06|4470.46|4470.94|4470.34|48
1644555130000|2022-02-11 04:52:10|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|4470.94|4470.34|19
1644555140000|2022-02-11 04:52:20|4471.31|4470.71|4471.69|4471.09|4471.69|4471.09|4471.31|4470.71|37
1644555150000|2022-02-11 04:52:30|4471.81|4471.21|4471.94|4471.34|4471.94|4471.34|4471.81|4471.21|10
1644555160000|2022-02-11 04:52:40|||||||||19
1644555170000|2022-02-11 04:52:50|4472.19|4471.59|4471.94|4471.34|4472.19|4471.59|4471.69|4471.09|76
1644555180000|2022-02-11 04:53:00|4472.19|4471.59|4471.94|4471.34|4472.19|4471.59|4471.69|4471.09|16
1644555200000|2022-02-11 04:53:20|4472.19|4471.59|4471.94|4471.34|4472.19|4471.59|4471.94|4471.34|42
1644555210000|2022-02-11 04:53:30|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|7
1644555220000|2022-02-11 04:53:40|4471.94|4471.34|4471.69|4471.09|4472.06|4471.46|4471.69|4471.09|17
1644555230000|2022-02-11 04:53:50|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|4471.44|4470.84|5
1644555240000|2022-02-11 04:54:00|4471.69|4471.09|4472.06|4471.46|4472.19|4471.59|4471.69|4471.09|26
1644555250000|2022-02-11 04:54:10|4472.19|4471.59|4472.69|4472.09|4472.69|4472.09|4472.19|4471.59|36
1644555260000|2022-02-11 04:54:20|4472.56|4471.96|4472.94|4472.34|4472.94|4472.34|4472.56|4471.96|50
1644555270000|2022-02-11 04:54:30|4473.19|4472.59|4472.44|4471.84|4473.19|4472.59|4472.44|4471.84|70
1644555280000|2022-02-11 04:54:40|||||||||34
1644555290000|2022-02-11 04:54:50|4472.31|4471.71|4472.44|4471.84|4472.44|4471.84|4472.19|4471.59|19
1644555300000|2022-02-11 04:55:00|4472.19|4471.59|4472.19|4471.59|4472.44|4471.84|4471.94|4471.34|41
1644555310000|2022-02-11 04:55:10|4472.44|4471.84|4472.31|4471.71|4472.44|4471.84|4472.19|4471.59|20
1644555320000|2022-02-11 04:55:20|4472.44|4471.84|4473.19|4472.59|4473.19|4472.59|4472.44|4471.84|34
1644555330000|2022-02-11 04:55:30|4473.06|4472.46|4472.94|4472.34|4473.06|4472.46|4472.81|4472.21|5
1644555340000|2022-02-11 04:55:40|4472.69|4472.09|4472.69|4472.09|4472.94|4472.34|4472.69|4472.09|44
1644555350000|2022-02-11 04:55:50|4472.81|4472.21|4472.94|4472.34|4472.94|4472.34|4472.69|4472.09|20
1644555360000|2022-02-11 04:56:00|4472.69|4472.09|4472.81|4472.21|4472.94|4472.34|4472.69|4472.09|9
1644555370000|2022-02-11 04:56:10|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|3
1644555380000|2022-02-11 04:56:20|||||||||13
1644555390000|2022-02-11 04:56:30|4473.06|4472.46|4472.94|4472.34|4473.06|4472.46|4472.94|4472.34|22
1644555400000|2022-02-11 04:56:40|4473.19|4472.59|4473.56|4472.96|4473.69|4473.09|4473.19|4472.59|152
1644555410000|2022-02-11 04:56:50|4473.44|4472.84|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|41
1644555420000|2022-02-11 04:57:00|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4473.56|4472.96|37
1644555430000|2022-02-11 04:57:10|4473.81|4473.21|4473.94|4473.34|4474.06|4473.46|4473.81|4473.21|57
1644555440000|2022-02-11 04:57:20|4474.19|4473.59|4473.94|4473.34|4474.19|4473.59|4473.94|4473.34|28
1644555450000|2022-02-11 04:57:30|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|4474.06|4473.46|15
1644555460000|2022-02-11 04:57:40|4474.06|4473.46|4473.69|4473.09|4474.06|4473.46|4473.69|4473.09|21
1644555470000|2022-02-11 04:57:50|4473.94|4473.34|4473.69|4473.09|4473.94|4473.34|4473.69|4473.09|16
1644555480000|2022-02-11 04:58:00|4473.94|4473.34|4473.69|4473.09|4473.94|4473.34|4473.69|4473.09|10
1644555490000|2022-02-11 04:58:10|4473.81|4473.21|4473.19|4472.59|4473.94|4473.34|4473.19|4472.59|66
1644555500000|2022-02-11 04:58:20|4473.06|4472.46|4472.94|4472.34|4473.06|4472.46|4472.94|4472.34|32
1644555510000|2022-02-11 04:58:30|4472.69|4472.09|4472.94|4472.34|4472.94|4472.34|4472.69|4472.09|64
1644555520000|2022-02-11 04:58:40|4472.69|4472.09|4472.94|4472.34|4472.94|4472.34|4472.56|4471.96|21
1644555530000|2022-02-11 04:58:50|4473.06|4472.46|4473.19|4472.59|4473.19|4472.59|4473.06|4472.46|28
1644555540000|2022-02-11 04:59:00|4473.06|4472.46|4473.44|4472.84|4473.44|4472.84|4473.06|4472.46|27
1644555550000|2022-02-11 04:59:10|4473.31|4472.71|4473.19|4472.59|4473.44|4472.84|4473.19|4472.59|28
1644555560000|2022-02-11 04:59:20|4473.06|4472.46|4473.19|4472.59|4473.19|4472.59|4473.06|4472.46|25
1644555570000|2022-02-11 04:59:30|4473.31|4472.71|4473.44|4472.84|4473.44|4472.84|4473.19|4472.59|25
1644555580000|2022-02-11 04:59:40|4473.19|4472.59|4473.19|4472.59|4473.44|4472.84|4473.19|4472.59|13
1644555590000|2022-02-11 04:59:50|4473.44|4472.84|4473.19|4472.59|4473.44|4472.84|4473.19|4472.59|17
1644555600000|2022-02-11 05:00:00|4472.94|4472.34|4472.69|4472.09|4473.19|4472.59|4472.44|4471.84|122
1644555610000|2022-02-11 05:00:10|4472.56|4471.96|4472.56|4471.96|4472.56|4471.96|4472.44|4471.84|20
1644555620000|2022-02-11 05:00:20|4472.44|4471.84|4472.69|4472.09|4472.69|4472.09|4472.44|4471.84|27
1644555630000|2022-02-11 05:00:30|4472.56|4471.96|4472.44|4471.84|4472.56|4471.96|4472.44|4471.84|15
1644555640000|2022-02-11 05:00:40|4472.56|4471.96|4472.19|4471.59|4472.69|4472.09|4472.19|4471.59|38
1644555650000|2022-02-11 05:00:50|4472.31|4471.71|4472.19|4471.59|4472.31|4471.71|4471.94|4471.34|49
1644555660000|2022-02-11 05:01:00|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.31|4471.71|7
1644555670000|2022-02-11 05:01:10|4472.69|4472.09|4472.69|4472.09|4472.94|4472.34|4472.44|4471.84|83
1644555680000|2022-02-11 05:01:20|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|35
1644555690000|2022-02-11 05:01:30|4473.19|4472.59|4473.56|4472.96|4473.56|4472.96|4473.19|4472.59|34
1644555700000|2022-02-11 05:01:40|4473.69|4473.09|4472.94|4472.34|4473.69|4473.09|4472.94|4472.34|68
1644555710000|2022-02-11 05:01:50|4472.81|4472.21|4472.81|4472.21|4472.94|4472.34|4472.81|4472.21|27
1644555720000|2022-02-11 05:02:00|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|22
1644555730000|2022-02-11 05:02:10|4472.56|4471.96|4472.19|4471.59|4472.69|4472.09|4471.94|4471.34|61
1644555740000|2022-02-11 05:02:20|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.19|4471.59|31
1644555750000|2022-02-11 05:02:30|4472.19|4471.59|4472.19|4471.59|4472.31|4471.71|4472.19|4471.59|4
1644555760000|2022-02-11 05:02:40|4472.06|4471.46|4472.56|4471.96|4472.69|4472.09|4472.06|4471.46|47
1644555770000|2022-02-11 05:02:50|4472.69|4472.09|4471.19|4470.59|4472.69|4472.09|4471.19|4470.59|166
1644555780000|2022-02-11 05:03:00|4471.44|4470.84|4471.94|4471.34|4472.19|4471.59|4471.44|4470.84|54
1644555790000|2022-02-11 05:03:10|4472.06|4471.46|4471.44|4470.84|4472.19|4471.59|4471.44|4470.84|32
1644555800000|2022-02-11 05:03:20|4471.19|4470.59|4471.06|4470.46|4471.44|4470.84|4471.06|4470.46|29
1644555810000|2022-02-11 05:03:30|4471.19|4470.59|4470.94|4470.34|4471.19|4470.59|4470.69|4470.09|49
1644555820000|2022-02-11 05:03:40|4470.69|4470.09|4470.19|4469.59|4470.69|4470.09|4470.19|4469.59|47
1644555830000|2022-02-11 05:03:50|4470.31|4469.71|4470.69|4470.09|4470.69|4470.09|4470.31|4469.71|53
1644555840000|2022-02-11 05:04:00|4470.44|4469.84|4469.94|4469.34|4470.69|4470.09|4469.44|4468.84|201
1644555850000|2022-02-11 05:04:10|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|4469.44|4468.84|41
1644555860000|2022-02-11 05:04:20|4469.94|4469.34|4469.81|4469.21|4469.94|4469.34|4469.69|4469.09|27
1644555870000|2022-02-11 05:04:30|4469.94|4469.34|4470.81|4470.21|4470.94|4470.34|4469.94|4469.34|47
1644555880000|2022-02-11 05:04:40|4470.69|4470.09|4471.19|4470.59|4471.44|4470.84|4470.69|4470.09|45
1644555890000|2022-02-11 05:04:50|4471.06|4470.46|4471.19|4470.59|4471.19|4470.59|4471.06|4470.46|20
1644555900000|2022-02-11 05:05:00|4471.44|4470.84|4471.94|4471.34|4471.94|4471.34|4471.31|4470.71|30
1644555910000|2022-02-11 05:05:10|4471.81|4471.21|4471.69|4471.09|4471.81|4471.21|4471.44|4470.84|27
1644555920000|2022-02-11 05:05:20|4471.56|4470.96|4471.56|4470.96|4471.69|4471.09|4471.44|4470.84|6
1644555930000|2022-02-11 05:05:30|4471.69|4471.09|4471.69|4471.09|4472.19|4471.59|4471.56|4470.96|21
1644555940000|2022-02-11 05:05:40|4471.81|4471.21|4471.69|4471.09|4472.19|4471.59|4471.69|4471.09|29
1644555950000|2022-02-11 05:05:50|4471.81|4471.21|4471.81|4471.21|4471.81|4471.21|4471.69|4471.09|19
1644555960000|2022-02-11 05:06:00|4471.69|4471.09|4471.81|4471.21|4471.94|4471.34|4471.44|4470.84|54
1644555970000|2022-02-11 05:06:10|4472.06|4471.46|4472.19|4471.59|4472.19|4471.59|4471.69|4471.09|62
1644555980000|2022-02-11 05:06:20|4472.31|4471.71|4472.19|4471.59|4472.31|4471.71|4472.06|4471.46|8
1644555990000|2022-02-11 05:06:30|4472.06|4471.46|4472.81|4472.21|4472.94|4472.34|4472.06|4471.46|35
1644556000000|2022-02-11 05:06:40|4472.94|4472.34|4472.69|4472.09|4472.94|4472.34|4472.44|4471.84|16
1644556010000|2022-02-11 05:06:50|4472.56|4471.96|4472.69|4472.09|4472.81|4472.21|4472.56|4471.96|16
1644556020000|2022-02-11 05:07:00|4472.44|4471.84|4472.44|4471.84|4472.56|4471.96|4472.44|4471.84|9
1644556030000|2022-02-11 05:07:10|4472.56|4471.96|4472.56|4471.96|4472.69|4472.09|4472.44|4471.84|15
1644556040000|2022-02-11 05:07:20|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.19|4471.59|25
1644556050000|2022-02-11 05:07:30|4472.19|4471.59|4472.19|4471.59|4472.44|4471.84|4472.19|4471.59|14
1644556060000|2022-02-11 05:07:40|4472.31|4471.71|4472.56|4471.96|4472.69|4472.09|4472.31|4471.71|31
1644556070000|2022-02-11 05:07:50|4472.44|4471.84|4472.94|4472.34|4472.94|4472.34|4472.44|4471.84|32
1644556080000|2022-02-11 05:08:00|4472.69|4472.09|4473.69|4473.09|4473.69|4473.09|4472.69|4472.09|76
1644556090000|2022-02-11 05:08:10|4473.94|4473.34|4473.69|4473.09|4473.94|4473.34|4473.44|4472.84|48
1644556100000|2022-02-11 05:08:20|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|32
1644556110000|2022-02-11 05:08:30|4473.56|4472.96|4473.56|4472.96|4473.69|4473.09|4473.56|4472.96|30
1644556120000|2022-02-11 05:08:40|4473.44|4472.84|4473.19|4472.59|4473.56|4472.96|4473.19|4472.59|12
1644556130000|2022-02-11 05:08:50|4473.06|4472.46|4473.19|4472.59|4473.19|4472.59|4473.06|4472.46|5
1644556140000|2022-02-11 05:09:00|4473.06|4472.46|4473.44|4472.84|4473.44|4472.84|4472.94|4472.34|13
1644556150000|2022-02-11 05:09:10|4473.19|4472.59|4473.44|4472.84|4473.44|4472.84|4473.19|4472.59|13
1644556160000|2022-02-11 05:09:20|4473.31|4472.71|4473.31|4472.71|4473.31|4472.71|4473.31|4472.71|6
1644556170000|2022-02-11 05:09:30|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|2
1644556180000|2022-02-11 05:09:40|||||||||1
1644556190000|2022-02-11 05:09:50|4473.69|4473.09|4473.81|4473.21|4473.81|4473.21|4473.69|4473.09|17
1644556200000|2022-02-11 05:10:00|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4473.44|4472.84|52
1644556210000|2022-02-11 05:10:10|4473.56|4472.96|4473.44|4472.84|4473.56|4472.96|4473.44|4472.84|9
1644556220000|2022-02-11 05:10:20|4473.69|4473.09|4473.69|4473.09|4473.81|4473.21|4473.69|4473.09|19
1644556230000|2022-02-11 05:10:30|||||||||19
1644556240000|2022-02-11 05:10:40|4473.81|4473.21|4473.69|4473.09|4473.81|4473.21|4473.69|4473.09|3
1644556250000|2022-02-11 05:10:50|4473.81|4473.21|4474.19|4473.59|4474.19|4473.59|4473.81|4473.21|31
1644556260000|2022-02-11 05:11:00|4474.31|4473.71|4473.56|4472.96|4474.31|4473.71|4473.31|4472.71|119
1644556270000|2022-02-11 05:11:10|4473.44|4472.84|4473.31|4472.71|4473.69|4473.09|4473.31|4472.71|18
1644556280000|2022-02-11 05:11:20|4473.19|4472.59|4472.19|4471.59|4473.19|4472.59|4472.19|4471.59|58
1644556290000|2022-02-11 05:11:30|4472.69|4472.09|4472.44|4471.84|4472.69|4472.09|4472.19|4471.59|46
1644556300000|2022-02-11 05:11:40|4472.56|4471.96|4472.56|4471.96|4472.56|4471.96|4472.56|4471.96|15
1644556310000|2022-02-11 05:11:50|4472.69|4472.09|4472.81|4472.21|4472.94|4472.34|4472.69|4472.09|20
1644556320000|2022-02-11 05:12:00|4472.94|4472.34|4473.06|4472.46|4473.19|4472.59|4472.81|4472.21|23
1644556330000|2022-02-11 05:12:10|4472.94|4472.34|4472.69|4472.09|4472.94|4472.34|4472.44|4471.84|33
1644556340000|2022-02-11 05:12:20|4472.56|4471.96|4472.44|4471.84|4472.56|4471.96|4472.44|4471.84|5
1644556350000|2022-02-11 05:12:30|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|4472.44|4471.84|21
1644556360000|2022-02-11 05:12:40|4472.56|4471.96|4472.44|4471.84|4472.69|4472.09|4472.44|4471.84|4
1644556370000|2022-02-11 05:12:50|4472.69|4472.09|4472.56|4471.96|4472.69|4472.09|4472.56|4471.96|16
1644556380000|2022-02-11 05:13:00|4472.69|4472.09|4472.69|4472.09|4472.94|4472.34|4472.56|4471.96|17
1644556390000|2022-02-11 05:13:10|4472.56|4471.96|4471.94|4471.34|4472.56|4471.96|4471.94|4471.34|16
1644556400000|2022-02-11 05:13:20|4471.81|4471.21|4471.56|4470.96|4471.81|4471.21|4471.44|4470.84|65
1644556410000|2022-02-11 05:13:30|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|4471.44|4470.84|13
1644556420000|2022-02-11 05:13:40|4471.56|4470.96|4471.81|4471.21|4471.81|4471.21|4471.56|4470.96|7
1644556430000|2022-02-11 05:13:50|4471.94|4471.34|4471.69|4471.09|4472.06|4471.46|4471.69|4471.09|24
1644556440000|2022-02-11 05:14:00|4471.81|4471.21|4472.19|4471.59|4472.19|4471.59|4471.81|4471.21|17
1644556450000|2022-02-11 05:14:10|4472.31|4471.71|4472.31|4471.71|4472.44|4471.84|4472.31|4471.71|8
1644556460000|2022-02-11 05:14:20|4472.19|4471.59|4472.31|4471.71|4472.44|4471.84|4472.19|4471.59|5
1644556470000|2022-02-11 05:14:30|4472.44|4471.84|4472.81|4472.21|4472.94|4472.34|4472.31|4471.71|22
1644556480000|2022-02-11 05:14:40|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|4472.81|4472.21|48
1644556490000|2022-02-11 05:14:50|4473.19|4472.59|4473.44|4472.84|4473.44|4472.84|4473.06|4472.46|19
1644556500000|2022-02-11 05:15:00|4473.19|4472.59|4472.94|4472.34|4473.19|4472.59|4472.94|4472.34|31
1644556510000|2022-02-11 05:15:10|4472.81|4472.21|4472.94|4472.34|4472.94|4472.34|4472.69|4472.09|34
1644556520000|2022-02-11 05:15:20|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|4473.06|4472.46|33
1644556530000|2022-02-11 05:15:30|4473.44|4472.84|4473.31|4472.71|4473.44|4472.84|4473.31|4472.71|10
1644556540000|2022-02-11 05:15:40|4473.19|4472.59|4472.94|4472.34|4473.19|4472.59|4472.69|4472.09|36
1644556550000|2022-02-11 05:15:50|4472.81|4472.21|4472.56|4471.96|4472.81|4472.21|4471.94|4471.34|22
1644556560000|2022-02-11 05:16:00|4472.44|4471.84|4472.69|4472.09|4472.81|4472.21|4472.44|4471.84|21
1644556570000|2022-02-11 05:16:10|4472.81|4472.21|4472.81|4472.21|4472.81|4472.21|4472.81|4472.21|9
1644556580000|2022-02-11 05:16:20|4472.69|4472.09|4472.44|4471.84|4472.69|4472.09|4472.44|4471.84|16
1644556590000|2022-02-11 05:16:30|4472.31|4471.71|4472.31|4471.71|4472.31|4471.71|4472.31|4471.71|5
1644556600000|2022-02-11 05:16:40|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.31|4471.71|3
1644556610000|2022-02-11 05:16:50|4472.56|4471.96|4472.94|4472.34|4472.94|4472.34|4472.44|4471.84|16
1644556620000|2022-02-11 05:17:00|4472.81|4472.21|4472.94|4472.34|4472.94|4472.34|4472.81|4472.21|41
1644556630000|2022-02-11 05:17:10|4472.81|4472.21|4472.69|4472.09|4472.81|4472.21|4472.69|4472.09|1
1644556640000|2022-02-11 05:17:20|4472.56|4471.96|4472.44|4471.84|4472.69|4472.09|4472.44|4471.84|12
1644556650000|2022-02-11 05:17:30|4472.69|4472.09|4472.44|4471.84|4472.69|4472.09|4472.44|4471.84|1
1644556660000|2022-02-11 05:17:40|4472.31|4471.71|4472.69|4472.09|4472.69|4472.09|4472.31|4471.71|14
1644556670000|2022-02-11 05:17:50|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.19|4471.59|15
1644556680000|2022-02-11 05:18:00|4471.94|4471.34|4471.44|4470.84|4471.94|4471.34|4471.44|4470.84|27
1644556690000|2022-02-11 05:18:10|4471.19|4470.59|4471.56|4470.96|4471.69|4471.09|4471.19|4470.59|29
1644556700000|2022-02-11 05:18:20|4471.69|4471.09|4472.69|4472.09|4472.69|4472.09|4471.69|4471.09|18
1644556710000|2022-02-11 05:18:30|4472.56|4471.96|4472.94|4472.34|4472.94|4472.34|4472.56|4471.96|20
1644556720000|2022-02-11 05:18:40|4472.69|4472.09|4472.56|4471.96|4472.69|4472.09|4472.19|4471.59|26
1644556730000|2022-02-11 05:18:50|4472.44|4471.84|4472.44|4471.84|4472.56|4471.96|4472.44|4471.84|4
1644556740000|2022-02-11 05:19:00|4472.19|4471.59|4472.44|4471.84|4472.44|4471.84|4472.19|4471.59|22
1644556750000|2022-02-11 05:19:10|4472.31|4471.71|4472.44|4471.84|4472.44|4471.84|4471.94|4471.34|30
1644556760000|2022-02-11 05:19:20|4472.31|4471.71|4471.94|4471.34|4472.31|4471.71|4471.94|4471.34|24
1644556770000|2022-02-11 05:19:30|4471.81|4471.21|4471.56|4470.96|4471.81|4471.21|4471.56|4470.96|10
1644556780000|2022-02-11 05:19:40|4471.44|4470.84|4471.81|4471.21|4471.81|4471.21|4471.44|4470.84|26
1644556790000|2022-02-11 05:19:50|4471.69|4471.09|4471.81|4471.21|4472.19|4471.59|4471.69|4471.09|20
1644556800000|2022-02-11 05:20:00|4471.69|4471.09|4471.19|4470.59|4471.69|4471.09|4470.94|4470.34|57
1644556810000|2022-02-11 05:20:10|4471.44|4470.84|4471.19|4470.59|4471.44|4470.84|4471.06|4470.46|12
1644556820000|2022-02-11 05:20:20|4470.69|4470.09|4471.19|4470.59|4471.19|4470.59|4470.69|4470.09|55
1644556830000|2022-02-11 05:20:30|4471.31|4470.71|4471.44|4470.84|4471.56|4470.96|4471.19|4470.59|18
1644556840000|2022-02-11 05:20:40|4471.56|4470.96|4471.69|4471.09|4471.69|4471.09|4471.56|4470.96|9
1644556850000|2022-02-11 05:20:50|4471.81|4471.21|4471.19|4470.59|4471.81|4471.21|4471.19|4470.59|22
1644556860000|2022-02-11 05:21:00|4470.81|4470.21|4470.94|4470.34|4470.94|4470.34|4470.81|4470.21|14
1644556870000|2022-02-11 05:21:10|4470.69|4470.09|4470.19|4469.59|4470.94|4470.34|4470.19|4469.59|33
1644556880000|2022-02-11 05:21:20|4470.44|4469.84|4470.69|4470.09|4470.69|4470.09|4470.19|4469.59|57
1644556890000|2022-02-11 05:21:30|4470.56|4469.96|4470.94|4470.34|4470.94|4470.34|4470.56|4469.96|17
1644556900000|2022-02-11 05:21:40|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|4470.94|4470.34|17
1644556910000|2022-02-11 05:21:50|4470.44|4469.84|4469.81|4469.21|4470.44|4469.84|4469.69|4469.09|109
1644556920000|2022-02-11 05:22:00|4469.94|4469.34|4469.94|4469.34|4469.94|4469.34|4469.94|4469.34|0
1644556930000|2022-02-11 05:22:10|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|4470.06|4469.46|18
1644556940000|2022-02-11 05:22:20|4469.94|4469.34|4469.19|4468.59|4469.94|4469.34|4469.19|4468.59|88
1644556950000|2022-02-11 05:22:30|4468.94|4468.34|4469.31|4468.71|4469.31|4468.71|4468.94|4468.34|86
1644556960000|2022-02-11 05:22:40|4469.44|4468.84|4469.69|4469.09|4469.69|4469.09|4469.44|4468.84|21
1644556970000|2022-02-11 05:22:50|4469.56|4468.96|4469.56|4468.96|4469.56|4468.96|4469.56|4468.96|9
1644556980000|2022-02-11 05:23:00|4469.69|4469.09|4469.31|4468.71|4469.69|4469.09|4469.31|4468.71|24
1644556990000|2022-02-11 05:23:10|4469.44|4468.84|4469.44|4468.84|4469.69|4469.09|4469.44|4468.84|31
1644557000000|2022-02-11 05:23:20|4469.31|4468.71|4469.19|4468.59|4469.31|4468.71|4469.19|4468.59|5
1644557010000|2022-02-11 05:23:30|4468.94|4468.34|4469.19|4468.59|4469.19|4468.59|4468.94|4468.34|16
1644557020000|2022-02-11 05:23:40|4469.06|4468.46|4468.81|4468.21|4469.19|4468.59|4468.69|4468.09|24
1644557030000|2022-02-11 05:23:50|4468.69|4468.09|4468.44|4467.84|4468.94|4468.34|4468.44|4467.84|101
1644557040000|2022-02-11 05:24:00|4468.31|4467.71|4468.31|4467.71|4468.44|4467.84|4468.06|4467.46|65
1644557050000|2022-02-11 05:24:10|4468.44|4467.84|4468.94|4468.34|4468.94|4468.34|4468.44|4467.84|13
1644557060000|2022-02-11 05:24:20|4469.06|4468.46|4469.06|4468.46|4469.19|4468.59|4468.94|4468.34|22
1644557070000|2022-02-11 05:24:30|4469.19|4468.59|4468.94|4468.34|4469.19|4468.59|4468.94|4468.34|13
1644557080000|2022-02-11 05:24:40|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|30
1644557090000|2022-02-11 05:24:50|4468.81|4468.21|4468.94|4468.34|4469.06|4468.46|4468.81|4468.21|25
1644557100000|2022-02-11 05:25:00|4469.06|4468.46|4468.94|4468.34|4469.19|4468.59|4468.94|4468.34|8
1644557110000|2022-02-11 05:25:10|4468.69|4468.09|4468.69|4468.09|4469.19|4468.59|4468.69|4468.09|40
1644557120000|2022-02-11 05:25:20|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|43
1644557130000|2022-02-11 05:25:30|4468.31|4467.71|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|14
1644557140000|2022-02-11 05:25:40|4468.19|4467.59|4468.81|4468.21|4468.94|4468.34|4468.19|4467.59|61
1644557150000|2022-02-11 05:25:50|4468.69|4468.09|4468.94|4468.34|4469.44|4468.84|4468.69|4468.09|39
1644557160000|2022-02-11 05:26:00|||||||||4
1644557170000|2022-02-11 05:26:10|4469.19|4468.59|4468.69|4468.09|4469.19|4468.59|4468.69|4468.09|21
1644557180000|2022-02-11 05:26:20|4468.81|4468.21|4468.69|4468.09|4468.94|4468.34|4468.56|4467.96|40
1644557190000|2022-02-11 05:26:30|4468.81|4468.21|4469.06|4468.46|4469.06|4468.46|4468.81|4468.21|17
1644557200000|2022-02-11 05:26:40|4468.94|4468.34|4468.69|4468.09|4468.94|4468.34|4468.69|4468.09|36
1644557210000|2022-02-11 05:26:50|4468.44|4467.84|4468.19|4467.59|4468.44|4467.84|4468.19|4467.59|47
1644557220000|2022-02-11 05:27:00|4468.06|4467.46|4467.31|4466.71|4468.19|4467.59|4467.19|4466.59|280
1644557230000|2022-02-11 05:27:10|4467.44|4466.84|4467.56|4466.96|4467.69|4467.09|4467.44|4466.84|41
1644557240000|2022-02-11 05:27:20|4467.69|4467.09|4467.94|4467.34|4468.44|4467.84|4467.44|4466.84|53
1644557250000|2022-02-11 05:27:30|4467.81|4467.21|4467.81|4467.21|4467.94|4467.34|4467.69|4467.09|15
1644557260000|2022-02-11 05:27:40|4467.94|4467.34|4467.69|4467.09|4467.94|4467.34|4467.44|4466.84|37
1644557270000|2022-02-11 05:27:50|4467.56|4466.96|4467.44|4466.84|4467.56|4466.96|4467.44|4466.84|7
1644557280000|2022-02-11 05:28:00|4467.56|4466.96|4467.31|4466.71|4467.69|4467.09|4467.19|4466.59|61
1644557290000|2022-02-11 05:28:10|4467.44|4466.84|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|30
1644557300000|2022-02-11 05:28:20|||||||||9
1644557310000|2022-02-11 05:28:30|4467.31|4466.71|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|5
1644557320000|2022-02-11 05:28:40|4467.06|4466.46|4467.19|4466.59|4467.31|4466.71|4467.06|4466.46|5
1644557330000|2022-02-11 05:28:50|4467.31|4466.71|4467.69|4467.09|4467.69|4467.09|4467.19|4466.59|7
1644557340000|2022-02-11 05:29:00|4467.56|4466.96|4467.69|4467.09|4467.69|4467.09|4467.56|4466.96|21
1644557350000|2022-02-11 05:29:10|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.81|4467.21|17
1644557360000|2022-02-11 05:29:20|4468.06|4467.46|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|14
1644557370000|2022-02-11 05:29:30|||||||||4
1644557380000|2022-02-11 05:29:40|4467.44|4466.84|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|20
1644557390000|2022-02-11 05:29:50|4467.31|4466.71|4467.69|4467.09|4467.94|4467.34|4467.19|4466.59|30
1644557400000|2022-02-11 05:30:00|4467.81|4467.21|4467.19|4466.59|4467.94|4467.34|4467.19|4466.59|32
1644557410000|2022-02-11 05:30:10|4467.31|4466.71|4467.19|4466.59|4467.31|4466.71|4467.06|4466.46|7
1644557420000|2022-02-11 05:30:20|4467.44|4466.84|4467.56|4466.96|4467.56|4466.96|4467.44|4466.84|35
1644557430000|2022-02-11 05:30:30|4467.69|4467.09|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|28
1644557440000|2022-02-11 05:30:40|4467.19|4466.59|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|25
1644557450000|2022-02-11 05:30:50|4467.56|4466.96|4467.44|4466.84|4467.56|4466.96|4467.44|4466.84|18
1644557460000|2022-02-11 05:31:00|4467.69|4467.09|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|34
1644557470000|2022-02-11 05:31:10|4468.06|4467.46|4468.19|4467.59|4468.44|4467.84|4468.06|4467.46|22
1644557480000|2022-02-11 05:31:20|4468.31|4467.71|4468.56|4467.96|4468.69|4468.09|4468.31|4467.71|30
1644557490000|2022-02-11 05:31:30|4468.44|4467.84|4468.19|4467.59|4468.56|4467.96|4468.19|4467.59|30
1644557500000|2022-02-11 05:31:40|4468.06|4467.46|4468.06|4467.46|4468.06|4467.46|4467.81|4467.21|28
1644557510000|2022-02-11 05:31:50|4467.94|4467.34|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|2
1644557520000|2022-02-11 05:32:00|4468.06|4467.46|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|13
1644557530000|2022-02-11 05:32:10|4468.06|4467.46|4468.19|4467.59|4468.19|4467.59|4468.06|4467.46|12
1644557540000|2022-02-11 05:32:20|4468.69|4468.09|4468.94|4468.34|4468.94|4468.34|4468.69|4468.09|55
1644557550000|2022-02-11 05:32:30|4469.19|4468.59|4468.94|4468.34|4469.19|4468.59|4468.94|4468.34|26
1644557560000|2022-02-11 05:32:40|4468.56|4467.96|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|15
1644557570000|2022-02-11 05:32:50|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|22
1644557580000|2022-02-11 05:33:00|4468.19|4467.59|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|12
1644557590000|2022-02-11 05:33:10|4467.69|4467.09|4468.19|4467.59|4468.44|4467.84|4467.69|4467.09|81
1644557600000|2022-02-11 05:33:20|4468.31|4467.71|4468.06|4467.46|4468.31|4467.71|4468.06|4467.46|21
1644557610000|2022-02-11 05:33:30|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|1
1644557620000|2022-02-11 05:33:40|4467.94|4467.34|4468.69|4468.09|4468.94|4468.34|4467.94|4467.34|110
1644557630000|2022-02-11 05:33:50|4468.56|4467.96|4468.44|4467.84|4468.56|4467.96|4468.44|4467.84|6
1644557640000|2022-02-11 05:34:00|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|31
1644557650000|2022-02-11 05:34:10|4468.06|4467.46|4467.44|4466.84|4468.06|4467.46|4467.44|4466.84|63
1644557660000|2022-02-11 05:34:20|4467.31|4466.71|4467.19|4466.59|4467.31|4466.71|4466.94|4466.34|52
1644557670000|2022-02-11 05:34:30|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.31|4466.71|52
1644557680000|2022-02-11 05:34:40|4467.19|4466.59|4466.94|4466.34|4467.19|4466.59|4466.94|4466.34|50
1644557690000|2022-02-11 05:34:50|4466.44|4465.84|4465.19|4464.59|4466.44|4465.84|4464.69|4464.09|372
1644557700000|2022-02-11 05:35:00|4465.06|4464.46|4465.44|4464.84|4465.44|4464.84|4465.06|4464.46|46
1644557710000|2022-02-11 05:35:10|4465.69|4465.09|4464.94|4464.34|4465.69|4465.09|4464.94|4464.34|39
1644557720000|2022-02-11 05:35:20|4464.69|4464.09|4462.94|4462.34|4464.81|4464.21|4462.94|4462.34|381
1644557730000|2022-02-11 05:35:30|4463.19|4462.59|4463.19|4462.59|4463.31|4462.71|4462.94|4462.34|107
1644557740000|2022-02-11 05:35:40|4463.06|4462.46|4463.94|4463.34|4464.19|4463.59|4462.94|4462.34|95
1644557750000|2022-02-11 05:35:50|4464.06|4463.46|4463.94|4463.34|4464.06|4463.46|4463.94|4463.34|16
1644557760000|2022-02-11 05:36:00|4464.19|4463.59|4463.94|4463.34|4464.19|4463.59|4463.94|4463.34|28
1644557770000|2022-02-11 05:36:10|4464.19|4463.59|4464.44|4463.84|4464.56|4463.96|4464.19|4463.59|21
1644557780000|2022-02-11 05:36:20|4464.56|4463.96|4465.19|4464.59|4465.44|4464.84|4464.56|4463.96|32
1644557790000|2022-02-11 05:36:30|4465.06|4464.46|4465.44|4464.84|4465.44|4464.84|4464.94|4464.34|26
1644557800000|2022-02-11 05:36:40|4465.69|4465.09|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|34
1644557810000|2022-02-11 05:36:50|4465.81|4465.21|4465.94|4465.34|4465.94|4465.34|4465.69|4465.09|12
1644557820000|2022-02-11 05:37:00|4465.69|4465.09|4465.69|4465.09|4465.94|4465.34|4465.44|4464.84|78
1644557830000|2022-02-11 05:37:10|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|5
1644557840000|2022-02-11 05:37:20|4465.69|4465.09|4465.69|4465.09|4465.81|4465.21|4465.69|4465.09|16
1644557850000|2022-02-11 05:37:30|||||||||3
1644557860000|2022-02-11 05:37:40|4465.81|4465.21|4465.94|4465.34|4465.94|4465.34|4465.81|4465.21|8
1644557870000|2022-02-11 05:37:50|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|12
1644557880000|2022-02-11 05:38:00|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|9
1644557890000|2022-02-11 05:38:10|4465.69|4465.09|4465.94|4465.34|4465.94|4465.34|4465.69|4465.09|17
1644557900000|2022-02-11 05:38:20|4466.06|4465.46|4465.69|4465.09|4466.06|4465.46|4465.19|4464.59|78
1644557910000|2022-02-11 05:38:30|4465.44|4464.84|4464.19|4463.59|4465.69|4465.09|4464.19|4463.59|143
1644557920000|2022-02-11 05:38:40|4463.94|4463.34|4464.94|4464.34|4464.94|4464.34|4463.94|4463.34|59
1644557930000|2022-02-11 05:38:50|4465.19|4464.59|4466.19|4465.59|4466.19|4465.59|4465.19|4464.59|68
1644557940000|2022-02-11 05:39:00|4465.94|4465.34|4465.94|4465.34|4466.19|4465.59|4465.69|4465.09|38
1644557950000|2022-02-11 05:39:10|4466.06|4465.46|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|15
1644557960000|2022-02-11 05:39:20|4466.06|4465.46|4465.69|4465.09|4466.06|4465.46|4465.69|4465.09|10
1644557970000|2022-02-11 05:39:30|4465.94|4465.34|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|72
1644557980000|2022-02-11 05:39:40|4466.06|4465.46|4466.19|4465.59|4466.19|4465.59|4466.06|4465.46|16
1644557990000|2022-02-11 05:39:50|||||||||38
1644558000000|2022-02-11 05:40:00|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.31|4465.71|49
1644558010000|2022-02-11 05:40:10|4466.56|4465.96|4466.69|4466.09|4466.94|4466.34|4466.56|4465.96|217
1644558020000|2022-02-11 05:40:20|4466.81|4466.21|4466.69|4466.09|4466.81|4466.21|4466.44|4465.84|24
1644558030000|2022-02-11 05:40:30|4466.81|4466.21|4467.19|4466.59|4467.19|4466.59|4466.81|4466.21|46
1644558040000|2022-02-11 05:40:40|4467.31|4466.71|4467.69|4467.09|4467.94|4467.34|4467.31|4466.71|136
1644558050000|2022-02-11 05:40:50|4467.19|4466.59|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|77
1644558060000|2022-02-11 05:41:00|4467.69|4467.09|4467.56|4466.96|4467.69|4467.09|4467.44|4466.84|102
1644558070000|2022-02-11 05:41:10|4467.69|4467.09|4467.44|4466.84|4467.69|4467.09|4467.19|4466.59|48
1644558080000|2022-02-11 05:41:20|4467.56|4466.96|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|59
1644558090000|2022-02-11 05:41:30|4467.56|4466.96|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|24
1644558100000|2022-02-11 05:41:40|4467.19|4466.59|4466.69|4466.09|4467.19|4466.59|4466.69|4466.09|20
1644558110000|2022-02-11 05:41:50|4466.44|4465.84|4466.94|4466.34|4467.44|4466.84|4466.44|4465.84|144
1644558120000|2022-02-11 05:42:00|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.44|4465.84|23
1644558130000|2022-02-11 05:42:10|4466.81|4466.21|4466.44|4465.84|4466.94|4466.34|4466.44|4465.84|21
1644558140000|2022-02-11 05:42:20|4466.19|4465.59|4465.81|4465.21|4466.19|4465.59|4465.44|4464.84|70
1644558150000|2022-02-11 05:42:30|4465.94|4465.34|4465.19|4464.59|4465.94|4465.34|4464.94|4464.34|54
1644558160000|2022-02-11 05:42:40|4465.06|4464.46|4464.94|4464.34|4465.06|4464.46|4464.69|4464.09|69
1644558170000|2022-02-11 05:42:50|4464.81|4464.21|4464.94|4464.34|4464.94|4464.34|4464.81|4464.21|26
1644558180000|2022-02-11 05:43:00|4464.81|4464.21|4464.94|4464.34|4464.94|4464.34|4464.69|4464.09|28
1644558190000|2022-02-11 05:43:10|4465.06|4464.46|4465.19|4464.59|4465.19|4464.59|4464.94|4464.34|52
1644558200000|2022-02-11 05:43:20|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.31|4464.71|18
1644558210000|2022-02-11 05:43:30|4464.69|4464.09|4464.94|4464.34|4464.94|4464.34|4464.69|4464.09|171
1644558220000|2022-02-11 05:43:40|4465.06|4464.46|4465.06|4464.46|4465.06|4464.46|4464.94|4464.34|14
1644558230000|2022-02-11 05:43:50|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|2
1644558240000|2022-02-11 05:44:00|4465.19|4464.59|4465.19|4464.59|4465.44|4464.84|4465.19|4464.59|13
1644558250000|2022-02-11 05:44:10|4465.31|4464.71|4465.19|4464.59|4465.44|4464.84|4465.19|4464.59|5
1644558260000|2022-02-11 05:44:20|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.19|4464.59|6
1644558270000|2022-02-11 05:44:30|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.56|4464.96|11
1644558280000|2022-02-11 05:44:40|4465.44|4464.84|4466.19|4465.59|4466.19|4465.59|4465.44|4464.84|29
1644558290000|2022-02-11 05:44:50|4465.94|4465.34|4466.19|4465.59|4466.19|4465.59|4465.69|4465.09|34
1644558300000|2022-02-11 05:45:00|4466.06|4465.46|4465.69|4465.09|4466.06|4465.46|4465.69|4465.09|4
1644558310000|2022-02-11 05:45:10|4465.81|4465.21|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|2
1644558320000|2022-02-11 05:45:20|4465.44|4464.84|4464.94|4464.34|4465.44|4464.84|4464.94|4464.34|71
1644558330000|2022-02-11 05:45:30|4465.19|4464.59|4465.31|4464.71|4465.44|4464.84|4465.19|4464.59|28
1644558340000|2022-02-11 05:45:40|4465.44|4464.84|4465.56|4464.96|4465.56|4464.96|4465.44|4464.84|7
1644558350000|2022-02-11 05:45:50|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|6
1644558360000|2022-02-11 05:46:00|4465.19|4464.59|4464.69|4464.09|4465.19|4464.59|4464.69|4464.09|36
1644558370000|2022-02-11 05:46:10|4464.44|4463.84|4464.31|4463.71|4464.44|4463.84|4464.19|4463.59|30
1644558380000|2022-02-11 05:46:20|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.06|4463.46|39
1644558390000|2022-02-11 05:46:30|4464.31|4463.71|4464.56|4463.96|4464.56|4463.96|4464.31|4463.71|25
1644558400000|2022-02-11 05:46:40|4464.69|4464.09|4464.44|4463.84|4464.69|4464.09|4464.19|4463.59|14
1644558410000|2022-02-11 05:46:50|4464.31|4463.71|4464.19|4463.59|4464.44|4463.84|4464.19|4463.59|11
1644558420000|2022-02-11 05:47:00|4464.31|4463.71|4464.31|4463.71|4464.44|4463.84|4464.31|4463.71|12
1644558430000|2022-02-11 05:47:10|4464.19|4463.59|4464.19|4463.59|4464.44|4463.84|4464.19|4463.59|2
1644558440000|2022-02-11 05:47:20|4464.31|4463.71|4464.19|4463.59|4464.44|4463.84|4464.19|4463.59|14
1644558450000|2022-02-11 05:47:30|4463.94|4463.34|4463.44|4462.84|4463.94|4463.34|4463.44|4462.84|42
1644558460000|2022-02-11 05:47:40|4463.31|4462.71|4463.56|4462.96|4463.69|4463.09|4463.19|4462.59|28
1644558470000|2022-02-11 05:47:50|4463.44|4462.84|4463.56|4462.96|4463.69|4463.09|4463.44|4462.84|23
1644558480000|2022-02-11 05:48:00|4463.69|4463.09|4463.56|4462.96|4463.69|4463.09|4463.44|4462.84|19
1644558490000|2022-02-11 05:48:10|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4462.94|4462.34|115
1644558500000|2022-02-11 05:48:20|4463.56|4462.96|4463.56|4462.96|4463.69|4463.09|4463.44|4462.84|19
1644558510000|2022-02-11 05:48:30|4463.69|4463.09|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|18
1644558520000|2022-02-11 05:48:40|4463.56|4462.96|4463.56|4462.96|4463.69|4463.09|4463.44|4462.84|32
1644558530000|2022-02-11 05:48:50|4463.69|4463.09|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|31
1644558540000|2022-02-11 05:49:00|4463.56|4462.96|4463.44|4462.84|4463.56|4462.96|4463.44|4462.84|13
1644558550000|2022-02-11 05:49:10|4463.19|4462.59|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|38
1644558560000|2022-02-11 05:49:20|||||||||2
1644558570000|2022-02-11 05:49:30|||||||||27
1644558580000|2022-02-11 05:49:40|||||||||44
1644558590000|2022-02-11 05:49:50|||||||||51
1644558600000|2022-02-11 05:50:00|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|37
1644558610000|2022-02-11 05:50:10|4462.69|4462.09|4462.94|4462.34|4463.06|4462.46|4462.69|4462.09|213
1644558620000|2022-02-11 05:50:20|4463.06|4462.46|4463.06|4462.46|4463.19|4462.59|4462.94|4462.34|21
1644558630000|2022-02-11 05:50:30|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|10
1644558640000|2022-02-11 05:50:40|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|6
1644558650000|2022-02-11 05:50:50|4462.81|4462.21|4462.69|4462.09|4462.94|4462.34|4462.69|4462.09|44
1644558660000|2022-02-11 05:51:00|||||||||49
1644558670000|2022-02-11 05:51:10|4462.19|4461.59|4462.31|4461.71|4462.44|4461.84|4462.19|4461.59|213
1644558680000|2022-02-11 05:51:20|4462.44|4461.84|4462.44|4461.84|4462.69|4462.09|4462.19|4461.59|102
1644558690000|2022-02-11 05:51:30|4462.19|4461.59|4462.19|4461.59|4462.31|4461.71|4462.19|4461.59|50
1644558700000|2022-02-11 05:51:40|4462.31|4461.71|4462.56|4461.96|4462.69|4462.09|4462.31|4461.71|87
1644558710000|2022-02-11 05:51:50|4462.44|4461.84|4463.06|4462.46|4463.06|4462.46|4462.44|4461.84|45
1644558720000|2022-02-11 05:52:00|4462.94|4462.34|4462.56|4461.96|4463.06|4462.46|4462.56|4461.96|12
1644558730000|2022-02-11 05:52:10|4462.44|4461.84|4462.56|4461.96|4462.56|4461.96|4462.44|4461.84|19
1644558740000|2022-02-11 05:52:20|4462.69|4462.09|4462.44|4461.84|4462.69|4462.09|4462.44|4461.84|8
1644558750000|2022-02-11 05:52:30|4462.56|4461.96|4462.44|4461.84|4462.69|4462.09|4462.44|4461.84|5
1644558760000|2022-02-11 05:52:40|4462.19|4461.59|4462.19|4461.59|4462.31|4461.71|4462.19|4461.59|34
1644558770000|2022-02-11 05:52:50|||||||||10
1644558780000|2022-02-11 05:53:00|4462.56|4461.96|4462.69|4462.09|4462.94|4462.34|4462.56|4461.96|64
1644558790000|2022-02-11 05:53:10|4463.19|4462.59|4462.69|4462.09|4463.19|4462.59|4462.69|4462.09|22
1644558800000|2022-02-11 05:53:20|4462.81|4462.21|4462.44|4461.84|4463.19|4462.59|4462.44|4461.84|27
1644558810000|2022-02-11 05:53:30|4462.56|4461.96|4462.44|4461.84|4462.56|4461.96|4462.19|4461.59|12
1644558820000|2022-02-11 05:53:40|4462.31|4461.71|4462.44|4461.84|4462.44|4461.84|4462.19|4461.59|5
1644558830000|2022-02-11 05:53:50|4462.31|4461.71|4462.19|4461.59|4462.44|4461.84|4462.19|4461.59|15
1644558840000|2022-02-11 05:54:00|4462.31|4461.71|4462.44|4461.84|4462.44|4461.84|4462.31|4461.71|39
1644558850000|2022-02-11 05:54:10|4462.31|4461.71|4462.69|4462.09|4462.69|4462.09|4462.31|4461.71|17
1644558860000|2022-02-11 05:54:20|4462.56|4461.96|4462.44|4461.84|4462.56|4461.96|4462.19|4461.59|18
1644558870000|2022-02-11 05:54:30|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|21
1644558880000|2022-02-11 05:54:40|||||||||2
1644558890000|2022-02-11 05:54:50|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|4462.19|4461.59|40
1644558900000|2022-02-11 05:55:00|4462.19|4461.59|4462.44|4461.84|4462.44|4461.84|4462.19|4461.59|8
1644558910000|2022-02-11 05:55:10|4462.94|4462.34|4462.94|4462.34|4463.06|4462.46|4462.94|4462.34|110
1644558920000|2022-02-11 05:55:20|4463.06|4462.46|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|24
1644558930000|2022-02-11 05:55:30|4463.19|4462.59|4463.31|4462.71|4463.31|4462.71|4462.94|4462.34|11
1644558940000|2022-02-11 05:55:40|4463.44|4462.84|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|27
1644558950000|2022-02-11 05:55:50|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|6
1644558960000|2022-02-11 05:56:00|4463.31|4462.71|4462.94|4462.34|4463.44|4462.84|4462.94|4462.34|21
1644558970000|2022-02-11 05:56:10|4463.19|4462.59|4463.56|4462.96|4463.69|4463.09|4463.19|4462.59|6
1644558980000|2022-02-11 05:56:20|4463.69|4463.09|4463.94|4463.34|4463.94|4463.34|4463.56|4462.96|22
1644558990000|2022-02-11 05:56:30|4464.06|4463.46|4464.19|4463.59|4464.56|4463.96|4464.06|4463.46|91
1644559000000|2022-02-11 05:56:40|4464.06|4463.46|4463.94|4463.34|4464.19|4463.59|4463.94|4463.34|21
1644559010000|2022-02-11 05:56:50|4463.81|4463.21|4463.81|4463.21|4463.81|4463.21|4463.69|4463.09|29
1644559020000|2022-02-11 05:57:00|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.56|4462.96|12
1644559030000|2022-02-11 05:57:10|4463.81|4463.21|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|17
1644559040000|2022-02-11 05:57:20|4463.81|4463.21|4464.06|4463.46|4464.19|4463.59|4463.81|4463.21|33
1644559050000|2022-02-11 05:57:30|4463.94|4463.34|4464.69|4464.09|4464.69|4464.09|4463.94|4463.34|33
1644559060000|2022-02-11 05:57:40|4464.56|4463.96|4464.69|4464.09|4464.69|4464.09|4464.56|4463.96|7
1644559070000|2022-02-11 05:57:50|4464.44|4463.84|4464.56|4463.96|4464.69|4464.09|4464.44|4463.84|35
1644559080000|2022-02-11 05:58:00|4464.69|4464.09|4464.56|4463.96|4464.69|4464.09|4464.56|4463.96|4
1644559090000|2022-02-11 05:58:10|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|4463.94|4463.34|85
1644559100000|2022-02-11 05:58:20|4464.31|4463.71|4464.94|4464.34|4465.19|4464.59|4464.31|4463.71|71
1644559110000|2022-02-11 05:58:30|4465.06|4464.46|4465.19|4464.59|4465.44|4464.84|4464.94|4464.34|48
1644559120000|2022-02-11 05:58:40|4465.31|4464.71|4465.44|4464.84|4465.69|4465.09|4465.31|4464.71|35
1644559130000|2022-02-11 05:58:50|4465.69|4465.09|4466.19|4465.59|4466.19|4465.59|4465.44|4464.84|45
1644559140000|2022-02-11 05:59:00|4465.81|4465.21|4465.19|4464.59|4465.81|4465.21|4465.19|4464.59|89
1644559150000|2022-02-11 05:59:10|4464.94|4464.34|4465.69|4465.09|4465.69|4465.09|4464.94|4464.34|67
1644559160000|2022-02-11 05:59:20|4465.19|4464.59|4465.31|4464.71|4465.69|4465.09|4465.19|4464.59|94
1644559170000|2022-02-11 05:59:30|4465.44|4464.84|4465.94|4465.34|4465.94|4465.34|4465.44|4464.84|25
1644559180000|2022-02-11 05:59:40|4466.19|4465.59|4466.19|4465.59|4466.44|4465.84|4466.19|4465.59|46
1644559190000|2022-02-11 05:59:50|4466.06|4465.46|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|33
1644559200000|2022-02-11 06:00:00|4465.56|4464.96|4465.44|4464.84|4465.94|4465.34|4465.31|4464.71|49
1644559210000|2022-02-11 06:00:10|4465.69|4465.09|4465.94|4465.34|4466.06|4465.46|4465.69|4465.09|14
1644559220000|2022-02-11 06:00:20|4466.06|4465.46|4465.94|4465.34|4466.06|4465.46|4465.94|4465.34|17
1644559230000|2022-02-11 06:00:30|4465.69|4465.09|4465.81|4465.21|4466.19|4465.59|4465.69|4465.09|26
1644559240000|2022-02-11 06:00:40|4465.69|4465.09|4465.94|4465.34|4466.06|4465.46|4465.69|4465.09|2
1644559250000|2022-02-11 06:00:50|4466.19|4465.59|4465.81|4465.21|4466.19|4465.59|4465.81|4465.21|27
1644559260000|2022-02-11 06:01:00|4465.69|4465.09|4465.81|4465.21|4465.94|4465.34|4465.56|4464.96|62
1644559270000|2022-02-11 06:01:10|4465.69|4465.09|4465.69|4465.09|4465.94|4465.34|4465.44|4464.84|42
1644559280000|2022-02-11 06:01:20|4465.56|4464.96|4465.19|4464.59|4465.56|4464.96|4465.06|4464.46|19
1644559290000|2022-02-11 06:01:30|4465.31|4464.71|4464.94|4464.34|4465.31|4464.71|4464.94|4464.34|68
1644559300000|2022-02-11 06:01:40|4464.69|4464.09|4464.44|4463.84|4464.69|4464.09|4464.44|4463.84|19
1644559310000|2022-02-11 06:01:50|4464.19|4463.59|4464.44|4463.84|4464.44|4463.84|4464.19|4463.59|39
1644559320000|2022-02-11 06:02:00|4464.69|4464.09|4464.44|4463.84|4464.69|4464.09|4464.44|4463.84|13
1644559340000|2022-02-11 06:02:20|4463.94|4463.34|4464.31|4463.71|4464.31|4463.71|4463.94|4463.34|28
1644559350000|2022-02-11 06:02:30|4464.19|4463.59|4464.44|4463.84|4464.69|4464.09|4464.19|4463.59|5
1644559360000|2022-02-11 06:02:40|4464.31|4463.71|4464.19|4463.59|4464.31|4463.71|4464.19|4463.59|10
1644559370000|2022-02-11 06:02:50|4464.44|4463.84|4464.19|4463.59|4464.44|4463.84|4464.19|4463.59|5
1644559380000|2022-02-11 06:03:00|4464.31|4463.71|4464.56|4463.96|4464.69|4464.09|4464.19|4463.59|29
1644559390000|2022-02-11 06:03:10|4464.69|4464.09|4465.06|4464.46|4465.06|4464.46|4464.44|4463.84|18
1644559400000|2022-02-11 06:03:20|4464.94|4464.34|4465.19|4464.59|4465.19|4464.59|4464.94|4464.34|1
1644559410000|2022-02-11 06:03:30|4465.44|4464.84|4465.69|4465.09|4465.69|4465.09|4465.44|4464.84|15
1644559420000|2022-02-11 06:03:40|||||||||2
1644559430000|2022-02-11 06:03:50|4465.81|4465.21|4465.56|4464.96|4465.81|4465.21|4465.44|4464.84|9
1644559440000|2022-02-11 06:04:00|4465.44|4464.84|4465.81|4465.21|4466.19|4465.59|4465.44|4464.84|27
1644559450000|2022-02-11 06:04:10|4465.69|4465.09|4465.94|4465.34|4465.94|4465.34|4465.69|4465.09|7
1644559460000|2022-02-11 06:04:20|4465.81|4465.21|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|17
1644559470000|2022-02-11 06:04:30|4465.81|4465.21|4466.31|4465.71|4466.31|4465.71|4465.81|4465.21|25
1644559480000|2022-02-11 06:04:40|4466.19|4465.59|4466.19|4465.59|4466.44|4465.84|4465.94|4465.34|23
1644559490000|2022-02-11 06:04:50|4466.44|4465.84|4466.31|4465.71|4466.44|4465.84|4466.31|4465.71|9
1644559500000|2022-02-11 06:05:00|4466.44|4465.84|4465.81|4465.21|4466.44|4465.84|4465.69|4465.09|29
1644559510000|2022-02-11 06:05:10|4465.94|4465.34|4465.94|4465.34|4466.19|4465.59|4465.81|4465.21|11
1644559520000|2022-02-11 06:05:20|4465.81|4465.21|4465.69|4465.09|4465.81|4465.21|4465.69|4465.09|4
1644559530000|2022-02-11 06:05:30|4465.94|4465.34|4465.94|4465.34|4466.19|4465.59|4465.69|4465.09|26
1644559540000|2022-02-11 06:05:40|4465.81|4465.21|4465.94|4465.34|4465.94|4465.34|4465.81|4465.21|7
1644559550000|2022-02-11 06:05:50|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|22
1644559560000|2022-02-11 06:06:00|4465.56|4464.96|4465.44|4464.84|4465.56|4464.96|4465.44|4464.84|28
1644559570000|2022-02-11 06:06:10|4465.31|4464.71|4465.69|4465.09|4465.69|4465.09|4465.19|4464.59|16
1644559580000|2022-02-11 06:06:20|4465.56|4464.96|4465.19|4464.59|4465.56|4464.96|4464.94|4464.34|16
1644559590000|2022-02-11 06:06:30|4465.31|4464.71|4465.19|4464.59|4465.31|4464.71|4465.19|4464.59|5
1644559600000|2022-02-11 06:06:40|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.31|4464.71|3
1644559610000|2022-02-11 06:06:50|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|5
1644559620000|2022-02-11 06:07:00|4465.69|4465.09|4465.94|4465.34|4465.94|4465.34|4465.56|4464.96|15
1644559630000|2022-02-11 06:07:10|4466.06|4465.46|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|12
1644559640000|2022-02-11 06:07:20|4465.69|4465.09|4465.94|4465.34|4465.94|4465.34|4465.69|4465.09|15
1644559650000|2022-02-11 06:07:30|4465.81|4465.21|4465.81|4465.21|4465.94|4465.34|4465.69|4465.09|2
1644559660000|2022-02-11 06:07:40|4465.94|4465.34|4465.94|4465.34|4466.06|4465.46|4465.81|4465.21|3
1644559670000|2022-02-11 06:07:50|4466.19|4465.59|4466.44|4465.84|4466.44|4465.84|4466.06|4465.46|23
1644559680000|2022-02-11 06:08:00|4466.31|4465.71|4467.06|4466.46|4467.19|4466.59|4466.31|4465.71|68
1644559690000|2022-02-11 06:08:10|4467.19|4466.59|4467.56|4466.96|4467.56|4466.96|4467.06|4466.46|108
1644559700000|2022-02-11 06:08:20|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.56|4466.96|66
1644559710000|2022-02-11 06:08:30|4467.56|4466.96|4467.19|4466.59|4467.69|4467.09|4467.19|4466.59|47
1644559720000|2022-02-11 06:08:40|4467.31|4466.71|4466.81|4466.21|4467.44|4466.84|4466.69|4466.09|62
1644559730000|2022-02-11 06:08:50|4466.94|4466.34|4467.06|4466.46|4467.19|4466.59|4466.81|4466.21|56
1644559740000|2022-02-11 06:09:00|4467.19|4466.59|4467.44|4466.84|4467.44|4466.84|4466.94|4466.34|11
1644559750000|2022-02-11 06:09:10|4467.94|4467.34|4468.69|4468.09|4468.94|4468.34|4467.81|4467.21|270
1644559760000|2022-02-11 06:09:20|4468.81|4468.21|4468.81|4468.21|4468.94|4468.34|4468.44|4467.84|112
1644559770000|2022-02-11 06:09:30|4468.69|4468.09|4468.69|4468.09|4468.94|4468.34|4468.44|4467.84|66
1644559780000|2022-02-11 06:09:40|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.69|4468.09|22
1644559790000|2022-02-11 06:09:50|4469.06|4468.46|4469.44|4468.84|4469.69|4469.09|4469.06|4468.46|116
1644559800000|2022-02-11 06:10:00|4469.31|4468.71|4469.44|4468.84|4469.44|4468.84|4468.81|4468.21|41
1644559810000|2022-02-11 06:10:10|4469.19|4468.59|4469.06|4468.46|4469.44|4468.84|4469.06|4468.46|38
1644559820000|2022-02-11 06:10:20|4469.19|4468.59|4468.81|4468.21|4469.44|4468.84|4468.81|4468.21|84
1644559830000|2022-02-11 06:10:30|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.31|4467.71|114
1644559840000|2022-02-11 06:10:40|4468.56|4467.96|4468.56|4467.96|4468.69|4468.09|4468.31|4467.71|34
1644559850000|2022-02-11 06:10:50|4468.69|4468.09|4468.81|4468.21|4468.94|4468.34|4468.69|4468.09|33
1644559860000|2022-02-11 06:11:00|4468.94|4468.34|4469.19|4468.59|4469.44|4468.84|4468.94|4468.34|37
1644559870000|2022-02-11 06:11:10|4469.06|4468.46|4469.44|4468.84|4469.44|4468.84|4468.94|4468.34|15
1644559880000|2022-02-11 06:11:20|4469.56|4468.96|4469.69|4469.09|4469.69|4469.09|4469.44|4468.84|35
1644559890000|2022-02-11 06:11:30|4469.81|4469.21|4469.69|4469.09|4469.81|4469.21|4469.44|4468.84|30
1644559900000|2022-02-11 06:11:40|4469.81|4469.21|4469.56|4468.96|4469.94|4469.34|4469.44|4468.84|43
1644559910000|2022-02-11 06:11:50|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|1
1644559920000|2022-02-11 06:12:00|4469.81|4469.21|4470.06|4469.46|4470.19|4469.59|4469.81|4469.21|46
1644559930000|2022-02-11 06:12:10|4469.94|4469.34|4470.19|4469.59|4470.19|4469.59|4469.69|4469.09|26
1644559940000|2022-02-11 06:12:20|4470.31|4469.71|4470.44|4469.84|4470.44|4469.84|4470.31|4469.71|36
1644559950000|2022-02-11 06:12:30|4470.19|4469.59|4469.94|4469.34|4470.19|4469.59|4469.94|4469.34|30
1644559960000|2022-02-11 06:12:40|4470.06|4469.46|4470.19|4469.59|4470.44|4469.84|4469.81|4469.21|44
1644559970000|2022-02-11 06:12:50|4470.31|4469.71|4470.44|4469.84|4470.44|4469.84|4470.31|4469.71|25
1644559980000|2022-02-11 06:13:00|4470.19|4469.59|4470.44|4469.84|4470.69|4470.09|4470.19|4469.59|80
1644559990000|2022-02-11 06:13:10|4470.19|4469.59|4469.94|4469.34|4470.19|4469.59|4469.69|4469.09|41
1644560000000|2022-02-11 06:13:20|||||||||5
1644560010000|2022-02-11 06:13:30|4469.81|4469.21|4469.69|4469.09|4469.81|4469.21|4469.69|4469.09|9
1644560020000|2022-02-11 06:13:40|4469.81|4469.21|4469.69|4469.09|4469.94|4469.34|4469.69|4469.09|9
1644560030000|2022-02-11 06:13:50|4469.81|4469.21|4470.19|4469.59|4470.19|4469.59|4469.81|4469.21|8
1644560040000|2022-02-11 06:14:00|||||||||25
1644560050000|2022-02-11 06:14:10|4469.94|4469.34|4469.94|4469.34|4470.19|4469.59|4469.94|4469.34|62
1644560060000|2022-02-11 06:14:20|4470.06|4469.46|4470.31|4469.71|4470.44|4469.84|4470.06|4469.46|14
1644560070000|2022-02-11 06:14:30|4470.19|4469.59|4469.69|4469.09|4470.19|4469.59|4469.69|4469.09|17
1644560080000|2022-02-11 06:14:40|4469.81|4469.21|4469.44|4468.84|4469.81|4469.21|4469.44|4468.84|17
1644560090000|2022-02-11 06:14:50|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4468.94|4468.34|40
1644560100000|2022-02-11 06:15:00|4469.44|4468.84|4469.44|4468.84|4469.44|4468.84|4469.06|4468.46|41
1644560110000|2022-02-11 06:15:10|4469.56|4468.96|4468.81|4468.21|4469.94|4469.34|4468.69|4468.09|108
1644560120000|2022-02-11 06:15:20|4468.94|4468.34|4468.44|4467.84|4468.94|4468.34|4468.19|4467.59|32
1644560130000|2022-02-11 06:15:30|4468.31|4467.71|4468.69|4468.09|4468.69|4468.09|4468.19|4467.59|25
1644560140000|2022-02-11 06:15:40|4468.56|4467.96|4467.94|4467.34|4468.56|4467.96|4467.69|4467.09|60
1644560150000|2022-02-11 06:15:50|4467.81|4467.21|4466.94|4466.34|4467.81|4467.21|4466.94|4466.34|55
1644560160000|2022-02-11 06:16:00|4466.81|4466.21|4466.69|4466.09|4467.31|4466.71|4466.69|4466.09|61
1644560170000|2022-02-11 06:16:10|4467.06|4466.46|4466.69|4466.09|4467.06|4466.46|4466.69|4466.09|25
1644560180000|2022-02-11 06:16:20|4467.06|4466.46|4466.81|4466.21|4467.19|4466.59|4466.69|4466.09|66
1644560190000|2022-02-11 06:16:30|4466.69|4466.09|4466.69|4466.09|4466.94|4466.34|4466.44|4465.84|37
1644560200000|2022-02-11 06:16:40|4466.81|4466.21|4466.44|4465.84|4466.94|4466.34|4466.44|4465.84|27
1644560210000|2022-02-11 06:16:50|4466.31|4465.71|4466.19|4465.59|4466.31|4465.71|4465.94|4465.34|34
1644560220000|2022-02-11 06:17:00|4466.44|4465.84|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|27
1644560230000|2022-02-11 06:17:10|4466.31|4465.71|4466.44|4465.84|4466.44|4465.84|4466.19|4465.59|5
1644560240000|2022-02-11 06:17:20|4466.56|4465.96|4466.19|4465.59|4466.56|4465.96|4466.19|4465.59|14
1644560250000|2022-02-11 06:17:30|4465.94|4465.34|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|25
1644560260000|2022-02-11 06:17:40|||||||||4
1644560270000|2022-02-11 06:17:50|4465.94|4465.34|4465.94|4465.34|4466.06|4465.46|4465.94|4465.34|15
1644560280000|2022-02-11 06:18:00|4466.06|4465.46|4466.19|4465.59|4466.44|4465.84|4466.06|4465.46|21
1644560290000|2022-02-11 06:18:10|4466.44|4465.84|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|15
1644560310000|2022-02-11 06:18:30|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|6
1644560320000|2022-02-11 06:18:40|4466.06|4465.46|4465.94|4465.34|4466.06|4465.46|4465.94|4465.34|18
1644560330000|2022-02-11 06:18:50|4466.19|4465.59|4466.69|4466.09|4466.69|4466.09|4466.19|4465.59|13
1644560340000|2022-02-11 06:19:00|4466.56|4465.96|4466.56|4465.96|4466.94|4466.34|4466.44|4465.84|11
1644560350000|2022-02-11 06:19:10|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|1
1644560360000|2022-02-11 06:19:20|4466.69|4466.09|4467.06|4466.46|4467.06|4466.46|4466.69|4466.09|12
1644560370000|2022-02-11 06:19:30|4467.19|4466.59|4467.31|4466.71|4467.44|4466.84|4467.19|4466.59|21
1644560380000|2022-02-11 06:19:40|4467.44|4466.84|4467.69|4467.09|4467.81|4467.21|4467.44|4466.84|44
1644560390000|2022-02-11 06:19:50|4467.81|4467.21|4467.69|4467.09|4467.94|4467.34|4467.44|4466.84|38
1644560400000|2022-02-11 06:20:00|4467.94|4467.34|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|8
1644560410000|2022-02-11 06:20:10|4467.94|4467.34|4467.94|4467.34|4468.19|4467.59|4467.69|4467.09|18
1644560420000|2022-02-11 06:20:20|4467.81|4467.21|4467.69|4467.09|4467.81|4467.21|4467.44|4466.84|10
1644560430000|2022-02-11 06:20:30|4467.56|4466.96|4467.81|4467.21|4467.94|4467.34|4467.56|4466.96|18
1644560440000|2022-02-11 06:20:40|4467.69|4467.09|4467.19|4466.59|4467.69|4467.09|4467.19|4466.59|27
1644560450000|2022-02-11 06:20:50|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4
1644560460000|2022-02-11 06:21:00|4466.81|4466.21|4467.06|4466.46|4467.19|4466.59|4466.81|4466.21|24
1644560470000|2022-02-11 06:21:10|4467.19|4466.59|4466.94|4466.34|4467.19|4466.59|4466.69|4466.09|28
1644560480000|2022-02-11 06:21:20|4467.06|4466.46|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|10
1644560490000|2022-02-11 06:21:30|4467.06|4466.46|4467.06|4466.46|4467.19|4466.59|4467.06|4466.46|16
1644560500000|2022-02-11 06:21:40|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|0
1644560510000|2022-02-11 06:21:50|4466.81|4466.21|4466.69|4466.09|4466.81|4466.21|4466.69|4466.09|12
1644560520000|2022-02-11 06:22:00|4466.44|4465.84|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|13
1644560530000|2022-02-11 06:22:10|4466.56|4465.96|4466.94|4466.34|4466.94|4466.34|4466.44|4465.84|28
1644560540000|2022-02-11 06:22:20|4466.81|4466.21|4467.31|4466.71|4467.31|4466.71|4466.81|4466.21|3
1644560550000|2022-02-11 06:22:30|4467.44|4466.84|4467.31|4466.71|4467.69|4467.09|4467.31|4466.71|19
1644560570000|2022-02-11 06:22:50|4467.44|4466.84|4467.69|4467.09|4467.69|4467.09|4467.44|4466.84|7
1644560580000|2022-02-11 06:23:00|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|7
1644560590000|2022-02-11 06:23:10|4467.94|4467.34|4467.69|4467.09|4467.94|4467.34|4467.44|4466.84|67
1644560600000|2022-02-11 06:23:20|4467.56|4466.96|4467.94|4467.34|4467.94|4467.34|4467.44|4466.84|7
1644560610000|2022-02-11 06:23:30|4468.06|4467.46|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|11
1644560620000|2022-02-11 06:23:40|4468.06|4467.46|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|3
1644560630000|2022-02-11 06:23:50|||||||||12
1644560640000|2022-02-11 06:24:00|4468.06|4467.46|4468.06|4467.46|4468.19|4467.59|4467.94|4467.34|15
1644560650000|2022-02-11 06:24:10|4467.94|4467.34|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|16
1644560660000|2022-02-11 06:24:20|4468.06|4467.46|4467.69|4467.09|4468.19|4467.59|4467.69|4467.09|5
1644560670000|2022-02-11 06:24:30|4467.44|4466.84|4466.94|4466.34|4467.44|4466.84|4466.94|4466.34|15
1644560680000|2022-02-11 06:24:40|4467.06|4466.46|4466.94|4466.34|4467.06|4466.46|4466.69|4466.09|19
1644560690000|2022-02-11 06:24:50|4467.06|4466.46|4467.19|4466.59|4467.19|4466.59|4467.06|4466.46|12
1644560700000|2022-02-11 06:25:00|||||||||2
1644560710000|2022-02-11 06:25:10|4467.06|4466.46|4467.06|4466.46|4467.19|4466.59|4466.94|4466.34|19
1644560720000|2022-02-11 06:25:20|4466.94|4466.34|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|35
1644560730000|2022-02-11 06:25:30|4467.31|4466.71|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|10
1644560740000|2022-02-11 06:25:40|4467.31|4466.71|4467.19|4466.59|4467.31|4466.71|4466.94|4466.34|5
1644560750000|2022-02-11 06:25:50|4466.94|4466.34|4467.44|4466.84|4467.44|4466.84|4466.94|4466.34|13
1644560760000|2022-02-11 06:26:00|||||||||2
1644560770000|2022-02-11 06:26:10|||||||||2
1644560780000|2022-02-11 06:26:20|4467.19|4466.59|4466.94|4466.34|4467.31|4466.71|4466.94|4466.34|11
1644560790000|2022-02-11 06:26:30|4466.69|4466.09|4466.44|4465.84|4466.69|4466.09|4466.31|4465.71|11
1644560800000|2022-02-11 06:26:40|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.44|4465.84|10
1644560810000|2022-02-11 06:26:50|4466.56|4465.96|4466.69|4466.09|4466.69|4466.09|4466.56|4465.96|2
1644560820000|2022-02-11 06:27:00|4466.94|4466.34|4467.31|4466.71|4467.31|4466.71|4466.94|4466.34|14
1644560830000|2022-02-11 06:27:10|4467.19|4466.59|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|6
1644560840000|2022-02-11 06:27:20|4467.56|4466.96|4467.69|4467.09|4467.69|4467.09|4467.56|4466.96|25
1644560850000|2022-02-11 06:27:30|4467.56|4466.96|4467.19|4466.59|4467.56|4466.96|4467.19|4466.59|8
1644560860000|2022-02-11 06:27:40|4467.31|4466.71|4467.31|4466.71|4467.44|4466.84|4467.31|4466.71|5
1644560870000|2022-02-11 06:27:50|4467.19|4466.59|4467.31|4466.71|4467.31|4466.71|4467.19|4466.59|4
1644560880000|2022-02-11 06:28:00|4467.19|4466.59|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|14
1644560890000|2022-02-11 06:28:10|4467.31|4466.71|4467.44|4466.84|4467.44|4466.84|4467.31|4466.71|2
1644560900000|2022-02-11 06:28:20|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|27
1644560910000|2022-02-11 06:28:30|4467.56|4466.96|4467.56|4466.96|4467.69|4467.09|4467.44|4466.84|11
1644560920000|2022-02-11 06:28:40|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.44|4466.84|5
1644560930000|2022-02-11 06:28:50|||||||||1
1644560940000|2022-02-11 06:29:00|||||||||33
1644560950000|2022-02-11 06:29:10|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.81|4467.21|6
1644560960000|2022-02-11 06:29:20|4468.19|4467.59|4469.19|4468.59|4469.19|4468.59|4468.19|4467.59|72
1644560970000|2022-02-11 06:29:30|4469.31|4468.71|4468.69|4468.09|4469.44|4468.84|4468.69|4468.09|44
1644560980000|2022-02-11 06:29:40|4468.81|4468.21|4468.94|4468.34|4469.19|4468.59|4468.81|4468.21|19
1644560990000|2022-02-11 06:29:50|4469.06|4468.46|4469.19|4468.59|4469.19|4468.59|4468.94|4468.34|11
1644561000000|2022-02-11 06:30:00|4469.44|4468.84|4468.69|4468.09|4469.44|4468.84|4468.69|4468.09|57
1644561010000|2022-02-11 06:30:10|||||||||4
1644561020000|2022-02-11 06:30:20|4468.44|4467.84|4468.94|4468.34|4468.94|4468.34|4468.44|4467.84|49
1644561030000|2022-02-11 06:30:30|4469.19|4468.59|4469.06|4468.46|4469.19|4468.59|4468.94|4468.34|20
1644561040000|2022-02-11 06:30:40|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|2
1644561050000|2022-02-11 06:30:50|4469.31|4468.71|4469.44|4468.84|4469.44|4468.84|4469.19|4468.59|11
1644561060000|2022-02-11 06:31:00|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|13
1644561070000|2022-02-11 06:31:10|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.44|4467.84|35
1644561080000|2022-02-11 06:31:20|4468.81|4468.21|4468.81|4468.21|4468.94|4468.34|4468.69|4468.09|12
1644561090000|2022-02-11 06:31:30|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|0
1644561100000|2022-02-11 06:31:40|4468.81|4468.21|4469.06|4468.46|4469.06|4468.46|4468.81|4468.21|5
1644561110000|2022-02-11 06:31:50|4469.19|4468.59|4469.44|4468.84|4469.44|4468.84|4469.19|4468.59|20
1644561120000|2022-02-11 06:32:00|4469.31|4468.71|4469.19|4468.59|4469.31|4468.71|4469.19|4468.59|21
1644561130000|2022-02-11 06:32:10|4468.94|4468.34|4468.94|4468.34|4469.06|4468.46|4468.94|4468.34|11
1644561140000|2022-02-11 06:32:20|4468.69|4468.09|4468.94|4468.34|4468.94|4468.34|4468.69|4468.09|19
1644561150000|2022-02-11 06:32:30|4468.81|4468.21|4468.94|4468.34|4469.19|4468.59|4468.81|4468.21|24
1644561160000|2022-02-11 06:32:40|4468.06|4467.46|4468.69|4468.09|4468.69|4468.09|4468.06|4467.46|164
1644561170000|2022-02-11 06:32:50|4468.56|4467.96|4468.44|4467.84|4468.56|4467.96|4468.44|4467.84|1
1644561180000|2022-02-11 06:33:00|4468.19|4467.59|4468.69|4468.09|4468.69|4468.09|4468.19|4467.59|13
1644561190000|2022-02-11 06:33:10|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.81|4467.21|98
1644561200000|2022-02-11 06:33:20|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|8
1644561210000|2022-02-11 06:33:30|4467.44|4466.84|4467.69|4467.09|4467.69|4467.09|4467.44|4466.84|16
1644561220000|2022-02-11 06:33:40|4467.81|4467.21|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|19
1644561230000|2022-02-11 06:33:50|4467.56|4466.96|4467.69|4467.09|4467.69|4467.09|4467.44|4466.84|7
1644561240000|2022-02-11 06:34:00|4467.56|4466.96|4467.69|4467.09|4467.69|4467.09|4467.44|4466.84|5
1644561250000|2022-02-11 06:34:10|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.81|4467.21|17
1644561260000|2022-02-11 06:34:20|4467.81|4467.21|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|7
1644561270000|2022-02-11 06:34:30|4467.56|4466.96|4467.69|4467.09|4467.69|4467.09|4467.56|4466.96|11
1644561280000|2022-02-11 06:34:40|4467.44|4466.84|4467.19|4466.59|4467.56|4466.96|4467.19|4466.59|16
1644561290000|2022-02-11 06:34:50|4466.94|4466.34|4466.56|4465.96|4466.94|4466.34|4466.56|4465.96|25
1644561300000|2022-02-11 06:35:00|4466.69|4466.09|4466.56|4465.96|4466.69|4466.09|4466.56|4465.96|5
1644561310000|2022-02-11 06:35:10|4466.44|4465.84|4466.31|4465.71|4466.44|4465.84|4466.31|4465.71|7
1644561320000|2022-02-11 06:35:20|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|7
1644561330000|2022-02-11 06:35:30|4465.94|4465.34|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|61
1644561340000|2022-02-11 06:35:40|4465.56|4464.96|4465.31|4464.71|4465.56|4464.96|4465.19|4464.59|49
1644561350000|2022-02-11 06:35:50|4465.19|4464.59|4465.19|4464.59|4465.31|4464.71|4465.19|4464.59|15
1644561360000|2022-02-11 06:36:00|4465.31|4464.71|4465.19|4464.59|4465.31|4464.71|4464.94|4464.34|20
1644561370000|2022-02-11 06:36:10|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.31|4464.71|23
1644561380000|2022-02-11 06:36:20|4465.81|4465.21|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|30
1644561390000|2022-02-11 06:36:30|4465.81|4465.21|4465.94|4465.34|4465.94|4465.34|4465.69|4465.09|7
1644561400000|2022-02-11 06:36:40|4465.81|4465.21|4465.81|4465.21|4465.81|4465.21|4465.81|4465.21|11
1644561410000|2022-02-11 06:36:50|4465.69|4465.09|4465.94|4465.34|4465.94|4465.34|4465.69|4465.09|7
1644561420000|2022-02-11 06:37:00|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|9
1644561430000|2022-02-11 06:37:10|4466.06|4465.46|4466.44|4465.84|4466.44|4465.84|4465.94|4465.34|3
1644561440000|2022-02-11 06:37:20|4466.31|4465.71|4466.31|4465.71|4466.31|4465.71|4466.31|4465.71|0
1644561450000|2022-02-11 06:37:30|4466.44|4465.84|4466.19|4465.59|4466.44|4465.84|4466.19|4465.59|2
1644561460000|2022-02-11 06:37:40|4466.44|4465.84|4466.94|4466.34|4466.94|4466.34|4466.19|4465.59|47
1644561470000|2022-02-11 06:37:50|4467.19|4466.59|4466.19|4465.59|4467.19|4466.59|4466.19|4465.59|57
1644561480000|2022-02-11 06:38:00|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.19|4465.59|13
1644561490000|2022-02-11 06:38:10|4466.06|4465.46|4466.19|4465.59|4466.44|4465.84|4466.06|4465.46|19
1644561500000|2022-02-11 06:38:20|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|1
1644561510000|2022-02-11 06:38:30|4466.06|4465.46|4466.06|4465.46|4466.19|4465.59|4465.94|4465.34|5
1644561520000|2022-02-11 06:38:40|4465.94|4465.34|4466.19|4465.59|4466.31|4465.71|4465.94|4465.34|12
1644561530000|2022-02-11 06:38:50|4465.94|4465.34|4465.94|4465.34|4466.06|4465.46|4465.94|4465.34|19
1644561550000|2022-02-11 06:39:10|4465.56|4464.96|4465.56|4464.96|4465.56|4464.96|4465.56|4464.96|15
1644561560000|2022-02-11 06:39:20|4465.69|4465.09|4466.19|4465.59|4466.19|4465.59|4465.69|4465.09|14
1644561570000|2022-02-11 06:39:30|4466.06|4465.46|4465.94|4465.34|4466.19|4465.59|4465.56|4464.96|89
1644561580000|2022-02-11 06:39:40|4466.06|4465.46|4466.19|4465.59|4466.19|4465.59|4466.06|4465.46|8
1644561590000|2022-02-11 06:39:50|4466.31|4465.71|4466.31|4465.71|4466.31|4465.71|4466.19|4465.59|9
1644561600000|2022-02-11 06:40:00|4466.19|4465.59|4465.31|4464.71|4466.19|4465.59|4465.31|4464.71|30
1644561610000|2022-02-11 06:40:10|4465.19|4464.59|4463.81|4463.21|4465.19|4464.59|4463.69|4463.09|199
1644561620000|2022-02-11 06:40:20|4463.94|4463.34|4462.94|4462.34|4463.94|4463.34|4462.94|4462.34|59
1644561630000|2022-02-11 06:40:30|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|39
1644561640000|2022-02-11 06:40:40|4463.44|4462.84|4463.69|4463.09|4463.94|4463.34|4463.44|4462.84|54
1644561650000|2022-02-11 06:40:50|4463.94|4463.34|4463.81|4463.21|4463.94|4463.34|4463.69|4463.09|10
1644561660000|2022-02-11 06:41:00|4463.31|4462.71|4464.19|4463.59|4464.19|4463.59|4463.31|4462.71|81
1644561670000|2022-02-11 06:41:10|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|15
1644561680000|2022-02-11 06:41:20|4463.44|4462.84|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|6
1644561690000|2022-02-11 06:41:30|4463.81|4463.21|4463.81|4463.21|4463.94|4463.34|4463.81|4463.21|9
1644561700000|2022-02-11 06:41:40|4463.94|4463.34|4464.94|4464.34|4464.94|4464.34|4463.94|4463.34|36
1644561710000|2022-02-11 06:41:50|4465.19|4464.59|4465.06|4464.46|4465.31|4464.71|4465.06|4464.46|20
1644561720000|2022-02-11 06:42:00|4465.19|4464.59|4465.94|4465.34|4465.94|4465.34|4465.19|4464.59|46
1644561730000|2022-02-11 06:42:10|4466.06|4465.46|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|23
1644561740000|2022-02-11 06:42:20|4466.31|4465.71|4466.06|4465.46|4466.31|4465.71|4465.94|4465.34|23
1644561750000|2022-02-11 06:42:30|4466.19|4465.59|4466.19|4465.59|4466.69|4466.09|4466.19|4465.59|13
1644561760000|2022-02-11 06:42:40|4466.44|4465.84|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|14
1644561770000|2022-02-11 06:42:50|4466.69|4466.09|4466.31|4465.71|4466.69|4466.09|4466.31|4465.71|15
1644561780000|2022-02-11 06:43:00|4466.19|4465.59|4466.44|4465.84|4466.69|4466.09|4466.19|4465.59|11
1644561790000|2022-02-11 06:43:10|||||||||3
1644561800000|2022-02-11 06:43:20|4466.69|4466.09|4466.94|4466.34|4467.06|4466.46|4466.69|4466.09|41
1644561810000|2022-02-11 06:43:30|4467.06|4466.46|4467.44|4466.84|4467.44|4466.84|4467.06|4466.46|9
1644561820000|2022-02-11 06:43:40|4467.19|4466.59|4467.06|4466.46|4467.44|4466.84|4467.06|4466.46|43
1644561830000|2022-02-11 06:43:50|4467.19|4466.59|4467.56|4466.96|4467.69|4467.09|4467.06|4466.46|26
1644561840000|2022-02-11 06:44:00|4467.69|4467.09|4467.81|4467.21|4467.94|4467.34|4467.44|4466.84|41
1644561850000|2022-02-11 06:44:10|4467.94|4467.34|4467.81|4467.21|4467.94|4467.34|4467.69|4467.09|14
1644561860000|2022-02-11 06:44:20|4468.06|4467.46|4467.69|4467.09|4468.06|4467.46|4467.69|4467.09|28
1644561870000|2022-02-11 06:44:30|4467.81|4467.21|4467.69|4467.09|4467.94|4467.34|4467.44|4466.84|17
1644561880000|2022-02-11 06:44:40|4467.94|4467.34|4467.94|4467.34|4468.06|4467.46|4467.81|4467.21|9
1644561890000|2022-02-11 06:44:50|4468.44|4467.84|4468.31|4467.71|4468.56|4467.96|4468.19|4467.59|41
1644561900000|2022-02-11 06:45:00|4468.19|4467.59|4468.81|4468.21|4469.06|4468.46|4468.19|4467.59|76
1644561910000|2022-02-11 06:45:10|4468.94|4468.34|4468.56|4467.96|4468.94|4468.34|4468.44|4467.84|17
1644561920000|2022-02-11 06:45:20|4468.69|4468.09|4468.56|4467.96|4468.69|4468.09|4468.56|4467.96|6
1644561930000|2022-02-11 06:45:30|4468.69|4468.09|4468.56|4467.96|4468.69|4468.09|4468.44|4467.84|24
1644561940000|2022-02-11 06:45:40|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.56|4467.96|10
1644561950000|2022-02-11 06:45:50|4468.81|4468.21|4468.94|4468.34|4468.94|4468.34|4468.44|4467.84|45
1644561960000|2022-02-11 06:46:00|4468.69|4468.09|4468.94|4468.34|4468.94|4468.34|4468.69|4468.09|14
1644561970000|2022-02-11 06:46:10|4468.81|4468.21|4468.94|4468.34|4468.94|4468.34|4468.81|4468.21|9
1644561980000|2022-02-11 06:46:20|4469.06|4468.46|4468.94|4468.34|4469.19|4468.59|4468.94|4468.34|8
1644561990000|2022-02-11 06:46:30|||||||||9
1644562000000|2022-02-11 06:46:40|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|30
1644562010000|2022-02-11 06:46:50|||||||||1
1644562020000|2022-02-11 06:47:00|4469.06|4468.46|4468.94|4468.34|4469.19|4468.59|4468.94|4468.34|24
1644562030000|2022-02-11 06:47:10|4468.69|4468.09|4468.19|4467.59|4468.94|4468.34|4468.19|4467.59|77
1644562040000|2022-02-11 06:47:20|4467.94|4467.34|4468.19|4467.59|4468.31|4467.71|4467.94|4467.34|45
1644562050000|2022-02-11 06:47:30|4468.31|4467.71|4468.94|4468.34|4469.06|4468.46|4468.31|4467.71|194
1644562060000|2022-02-11 06:47:40|4468.69|4468.09|4469.19|4468.59|4469.19|4468.59|4468.69|4468.09|31
1644562070000|2022-02-11 06:47:50|4469.44|4468.84|4469.44|4468.84|4469.69|4469.09|4469.44|4468.84|35
1644562080000|2022-02-11 06:48:00|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|19
1644562090000|2022-02-11 06:48:10|4469.94|4469.34|4469.56|4468.96|4470.19|4469.59|4469.56|4468.96|59
1644562100000|2022-02-11 06:48:20|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|4469.44|4468.84|15
1644562110000|2022-02-11 06:48:30|4469.56|4468.96|4469.19|4468.59|4469.69|4469.09|4469.19|4468.59|18
1644562120000|2022-02-11 06:48:40|4469.31|4468.71|4469.44|4468.84|4469.44|4468.84|4469.31|4468.71|13
1644562130000|2022-02-11 06:48:50|4469.56|4468.96|4469.44|4468.84|4469.69|4469.09|4469.44|4468.84|22
1644562140000|2022-02-11 06:49:00|4469.56|4468.96|4469.56|4468.96|4469.69|4469.09|4469.44|4468.84|9
1644562150000|2022-02-11 06:49:10|4469.69|4469.09|4469.69|4469.09|4469.81|4469.21|4469.69|4469.09|4
1644562160000|2022-02-11 06:49:20|4469.44|4468.84|4469.06|4468.46|4469.44|4468.84|4469.06|4468.46|32
1644562170000|2022-02-11 06:49:30|4469.19|4468.59|4469.44|4468.84|4469.44|4468.84|4469.19|4468.59|50
1644562180000|2022-02-11 06:49:40|4469.19|4468.59|4469.44|4468.84|4469.44|4468.84|4469.19|4468.59|40
1644562190000|2022-02-11 06:49:50|4469.31|4468.71|4469.19|4468.59|4469.31|4468.71|4468.94|4468.34|20
1644562200000|2022-02-11 06:50:00|4469.31|4468.71|4469.31|4468.71|4469.44|4468.84|4469.19|4468.59|11
1644562210000|2022-02-11 06:50:10|4469.44|4468.84|4469.69|4469.09|4469.69|4469.09|4469.31|4468.71|39
1644562220000|2022-02-11 06:50:20|4469.44|4468.84|4469.19|4468.59|4469.44|4468.84|4469.19|4468.59|19
1644562230000|2022-02-11 06:50:30|4469.06|4468.46|4468.94|4468.34|4469.06|4468.46|4468.94|4468.34|23
1644562240000|2022-02-11 06:50:40|4469.19|4468.59|4469.06|4468.46|4469.19|4468.59|4469.06|4468.46|16
1644562250000|2022-02-11 06:50:50|4469.19|4468.59|4469.31|4468.71|4469.44|4468.84|4469.19|4468.59|8
1644562260000|2022-02-11 06:51:00|4469.44|4468.84|4469.44|4468.84|4469.44|4468.84|4469.19|4468.59|23
1644562270000|2022-02-11 06:51:10|4469.69|4469.09|4470.19|4469.59|4470.19|4469.59|4469.69|4469.09|29
1644562280000|2022-02-11 06:51:20|4470.06|4469.46|4470.44|4469.84|4470.44|4469.84|4469.94|4469.34|29
1644562290000|2022-02-11 06:51:30|4470.19|4469.59|4470.44|4469.84|4470.44|4469.84|4470.19|4469.59|11
1644562300000|2022-02-11 06:51:40|4470.31|4469.71|4470.44|4469.84|4470.44|4469.84|4470.19|4469.59|19
1644562310000|2022-02-11 06:51:50|4470.69|4470.09|4470.69|4470.09|4470.94|4470.34|4470.69|4470.09|41
1644562320000|2022-02-11 06:52:00|4470.81|4470.21|4470.94|4470.34|4470.94|4470.34|4470.69|4470.09|13
1644562330000|2022-02-11 06:52:10|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|26
1644562340000|2022-02-11 06:52:20|4471.44|4470.84|4471.19|4470.59|4471.44|4470.84|4471.19|4470.59|87
1644562360000|2022-02-11 06:52:40|4471.06|4470.46|4470.94|4470.34|4471.06|4470.46|4470.94|4470.34|6
1644562370000|2022-02-11 06:52:50|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|15
1644562380000|2022-02-11 06:53:00|||||||||15
1644562390000|2022-02-11 06:53:10|4470.81|4470.21|4470.69|4470.09|4470.81|4470.21|4470.69|4470.09|2
1644562400000|2022-02-11 06:53:20|||||||||2
1644562410000|2022-02-11 06:53:30|4470.81|4470.21|4471.19|4470.59|4471.19|4470.59|4470.81|4470.21|16
1644562420000|2022-02-11 06:53:40|4471.31|4470.71|4471.19|4470.59|4471.44|4470.84|4471.19|4470.59|7
1644562430000|2022-02-11 06:53:50|4471.06|4470.46|4470.94|4470.34|4471.19|4470.59|4470.94|4470.34|19
1644562440000|2022-02-11 06:54:00|4471.06|4470.46|4470.81|4470.21|4471.19|4470.59|4470.69|4470.09|40
1644562450000|2022-02-11 06:54:10|4470.94|4470.34|4471.19|4470.59|4471.19|4470.59|4470.94|4470.34|7
1644562460000|2022-02-11 06:54:20|4471.44|4470.84|4471.44|4470.84|4471.94|4471.34|4471.44|4470.84|92
1644562470000|2022-02-11 06:54:30|4471.19|4470.59|4471.44|4470.84|4471.44|4470.84|4471.19|4470.59|49
1644562480000|2022-02-11 06:54:40|4471.31|4470.71|4471.69|4471.09|4471.69|4471.09|4471.31|4470.71|27
1644562490000|2022-02-11 06:54:50|4471.56|4470.96|4471.69|4471.09|4471.69|4471.09|4471.56|4470.96|2
1644562500000|2022-02-11 06:55:00|4471.81|4471.21|4471.94|4471.34|4472.19|4471.59|4471.81|4471.21|58
1644562510000|2022-02-11 06:55:10|4472.19|4471.59|4472.06|4471.46|4472.19|4471.59|4471.94|4471.34|33
1644562520000|2022-02-11 06:55:20|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|8
1644562530000|2022-02-11 06:55:30|4472.06|4471.46|4472.19|4471.59|4472.19|4471.59|4472.06|4471.46|15
1644562540000|2022-02-11 06:55:40|4472.69|4472.09|4473.19|4472.59|4473.19|4472.59|4472.69|4472.09|116
1644562550000|2022-02-11 06:55:50|4473.06|4472.46|4472.69|4472.09|4473.06|4472.46|4472.69|4472.09|71
1644562560000|2022-02-11 06:56:00|4472.81|4472.21|4473.06|4472.46|4473.06|4472.46|4472.44|4471.84|100
1644562570000|2022-02-11 06:56:10|4472.94|4472.34|4472.69|4472.09|4473.19|4472.59|4472.69|4472.09|23
1644562580000|2022-02-11 06:56:20|4472.44|4471.84|4472.81|4472.21|4472.94|4472.34|4472.44|4471.84|24
1644562590000|2022-02-11 06:56:30|4472.94|4472.34|4473.06|4472.46|4473.19|4472.59|4472.94|4472.34|25
1644562600000|2022-02-11 06:56:40|4472.94|4472.34|4472.94|4472.34|4473.06|4472.46|4472.94|4472.34|2
1644562610000|2022-02-11 06:56:50|4473.06|4472.46|4473.06|4472.46|4473.06|4472.46|4473.06|4472.46|24
1644562620000|2022-02-11 06:57:00|4473.19|4472.59|4472.94|4472.34|4473.19|4472.59|4472.81|4472.21|27
1644562630000|2022-02-11 06:57:10|4473.19|4472.59|4473.69|4473.09|4473.69|4473.09|4473.19|4472.59|120
1644562640000|2022-02-11 06:57:20|4473.44|4472.84|4473.81|4473.21|4473.81|4473.21|4473.44|4472.84|33
1644562650000|2022-02-11 06:57:30|4473.69|4473.09|4473.44|4472.84|4473.94|4473.34|4473.19|4472.59|30
1644562660000|2022-02-11 06:57:40|4473.19|4472.59|4473.69|4473.09|4473.69|4473.09|4473.19|4472.59|72
1644562670000|2022-02-11 06:57:50|4473.56|4472.96|4473.69|4473.09|4473.94|4473.34|4473.44|4472.84|29
1644562680000|2022-02-11 06:58:00|4473.56|4472.96|4473.44|4472.84|4473.56|4472.96|4473.44|4472.84|19
1644562690000|2022-02-11 06:58:10|4473.69|4473.09|4474.19|4473.59|4474.31|4473.71|4473.69|4473.09|85
1644562700000|2022-02-11 06:58:20|4473.94|4473.34|4473.81|4473.21|4473.94|4473.34|4473.69|4473.09|31
1644562710000|2022-02-11 06:58:30|4473.69|4473.09|4473.69|4473.09|4473.94|4473.34|4473.69|4473.09|15
1644562720000|2022-02-11 06:58:40|4473.44|4472.84|4473.56|4472.96|4473.56|4472.96|4473.44|4472.84|10
1644562730000|2022-02-11 06:58:50|4473.44|4472.84|4473.44|4472.84|4473.56|4472.96|4473.31|4472.71|16
1644562740000|2022-02-11 06:59:00|4473.31|4472.71|4473.44|4472.84|4473.44|4472.84|4473.31|4472.71|11
1644562750000|2022-02-11 06:59:10|4473.69|4473.09|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|37
1644562760000|2022-02-11 06:59:20|||||||||5
1644562770000|2022-02-11 06:59:30|||||||||3
1644562780000|2022-02-11 06:59:40|4473.31|4472.71|4473.44|4472.84|4473.44|4472.84|4473.31|4472.71|12
1644562790000|2022-02-11 06:59:50|4473.56|4472.96|4473.44|4472.84|4473.69|4473.09|4473.31|4472.71|50
1644562800000|2022-02-11 07:00:00|4473.56|4472.96|4473.19|4472.59|4473.69|4473.09|4473.06|4472.46|133
1644562810000|2022-02-11 07:00:10|4473.31|4472.71|4473.69|4473.09|4473.69|4473.09|4473.19|4472.59|53
1644562820000|2022-02-11 07:00:20|4473.94|4473.34|4474.19|4473.59|4474.19|4473.59|4473.94|4473.34|62
1644562830000|2022-02-11 07:00:30|4474.31|4473.71|4474.44|4473.84|4474.44|4473.84|4474.06|4473.46|48
1644562840000|2022-02-11 07:00:40|4474.56|4473.96|4475.69|4475.09|4475.69|4475.09|4474.56|4473.96|225
1644562850000|2022-02-11 07:00:50|4475.94|4475.34|4476.19|4475.59|4476.19|4475.59|4475.94|4475.34|114
1644562860000|2022-02-11 07:01:00|4476.31|4475.71|4476.19|4475.59|4476.44|4475.84|4475.94|4475.34|211
1644562870000|2022-02-11 07:01:10|4476.06|4475.46|4476.69|4476.09|4476.94|4476.34|4476.06|4475.46|84
1644562880000|2022-02-11 07:01:20|4476.44|4475.84|4476.19|4475.59|4476.44|4475.84|4476.06|4475.46|73
1644562890000|2022-02-11 07:01:30|4476.06|4475.46|4475.69|4475.09|4476.06|4475.46|4475.69|4475.09|57
1644562900000|2022-02-11 07:01:40|4476.19|4475.59|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|57
1644562910000|2022-02-11 07:01:50|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|4475.94|4475.34|223
1644562920000|2022-02-11 07:02:00|4476.06|4475.46|4476.56|4475.96|4476.69|4476.09|4475.94|4475.34|85
1644562930000|2022-02-11 07:02:10|4476.44|4475.84|4475.94|4475.34|4476.81|4476.21|4475.94|4475.34|98
1644562940000|2022-02-11 07:02:20|4476.19|4475.59|4476.19|4475.59|4476.31|4475.71|4476.06|4475.46|60
1644562950000|2022-02-11 07:02:30|4476.06|4475.46|4476.69|4476.09|4476.69|4476.09|4476.06|4475.46|16
1644562960000|2022-02-11 07:02:40|4477.19|4476.59|4477.69|4477.09|4477.94|4477.34|4477.19|4476.59|169
1644562970000|2022-02-11 07:02:50|4477.56|4476.96|4477.44|4476.84|4477.56|4476.96|4477.19|4476.59|83
1644562980000|2022-02-11 07:03:00|4477.31|4476.71|4477.31|4476.71|4477.69|4477.09|4476.69|4476.09|58
1644562990000|2022-02-11 07:03:10|4477.44|4476.84|4476.94|4476.34|4477.69|4477.09|4476.69|4476.09|45
1644563000000|2022-02-11 07:03:20|4477.06|4476.46|4477.44|4476.84|4477.44|4476.84|4477.06|4476.46|42
1644563010000|2022-02-11 07:03:30|4477.31|4476.71|4476.44|4475.84|4477.31|4476.71|4476.44|4475.84|60
1644563020000|2022-02-11 07:03:40|4476.56|4475.96|4477.56|4476.96|4477.69|4477.09|4476.56|4475.96|56
1644563030000|2022-02-11 07:03:50|4477.69|4477.09|4476.94|4476.34|4477.69|4477.09|4476.94|4476.34|62
1644563040000|2022-02-11 07:04:00|4476.81|4476.21|4476.44|4475.84|4476.94|4476.34|4476.44|4475.84|68
1644563050000|2022-02-11 07:04:10|4476.31|4475.71|4476.19|4475.59|4476.69|4476.09|4476.19|4475.59|40
1644563060000|2022-02-11 07:04:20|4475.94|4475.34|4475.69|4475.09|4475.94|4475.34|4475.69|4475.09|36
1644563070000|2022-02-11 07:04:30|4475.94|4475.34|4476.69|4476.09|4476.69|4476.09|4475.94|4475.34|43
1644563080000|2022-02-11 07:04:40|4476.44|4475.84|4476.69|4476.09|4476.69|4476.09|4476.44|4475.84|8
1644563090000|2022-02-11 07:04:50|4476.56|4475.96|4476.56|4475.96|4476.69|4476.09|4476.56|4475.96|20
1644563100000|2022-02-11 07:05:00|4476.69|4476.09|4477.56|4476.96|4477.56|4476.96|4476.56|4475.96|36
1644563110000|2022-02-11 07:05:10|4477.44|4476.84|4477.06|4476.46|4477.69|4477.09|4477.06|4476.46|11
1644563120000|2022-02-11 07:05:20|4476.94|4476.34|4476.81|4476.21|4476.94|4476.34|4476.69|4476.09|5
1644563130000|2022-02-11 07:05:30|4476.94|4476.34|4477.31|4476.71|4477.31|4476.71|4476.69|4476.09|23
1644563140000|2022-02-11 07:05:40|4477.44|4476.84|4476.94|4476.34|4477.44|4476.84|4476.94|4476.34|41
1644563150000|2022-02-11 07:05:50|4477.06|4476.46|4477.06|4476.46|4477.06|4476.46|4476.94|4476.34|6
1644563160000|2022-02-11 07:06:00|4476.94|4476.34|4477.94|4477.34|4478.19|4477.59|4476.94|4476.34|62
1644563170000|2022-02-11 07:06:10|4478.19|4477.59|4478.44|4477.84|4478.44|4477.84|4478.19|4477.59|43
1644563180000|2022-02-11 07:06:20|4478.31|4477.71|4477.69|4477.09|4478.44|4477.84|4477.69|4477.09|55
1644563190000|2022-02-11 07:06:30|4477.81|4477.21|4478.19|4477.59|4478.19|4477.59|4477.81|4477.21|27
1644563200000|2022-02-11 07:06:40|4478.31|4477.71|4478.44|4477.84|4478.69|4478.09|4478.19|4477.59|60
1644563210000|2022-02-11 07:06:50|4478.56|4477.96|4478.69|4478.09|4479.19|4478.59|4478.56|4477.96|43
1644563220000|2022-02-11 07:07:00|4478.56|4477.96|4479.06|4478.46|4479.19|4478.59|4478.56|4477.96|17
1644563230000|2022-02-11 07:07:10|4478.94|4478.34|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|95
1644563240000|2022-02-11 07:07:20|4479.06|4478.46|4479.69|4479.09|4479.94|4479.34|4479.06|4478.46|136
1644563250000|2022-02-11 07:07:30|4479.81|4479.21|4479.94|4479.34|4479.94|4479.34|4479.81|4479.21|37
1644563260000|2022-02-11 07:07:40|4480.19|4479.59|4479.94|4479.34|4480.44|4479.84|4479.94|4479.34|97
1644563270000|2022-02-11 07:07:50|4479.81|4479.21|4479.94|4479.34|4480.19|4479.59|4479.44|4478.84|56
1644563280000|2022-02-11 07:08:00|4479.69|4479.09|4479.69|4479.09|4480.06|4479.46|4479.69|4479.09|55
1644563290000|2022-02-11 07:08:10|4479.44|4478.84|4479.94|4479.34|4479.94|4479.34|4479.44|4478.84|27
1644563300000|2022-02-11 07:08:20|4480.06|4479.46|4480.19|4479.59|4480.31|4479.71|4479.94|4479.34|16
1644563310000|2022-02-11 07:08:30|4480.81|4480.21|4480.44|4479.84|4480.81|4480.21|4480.44|4479.84|80
1644563320000|2022-02-11 07:08:40|4480.19|4479.59|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|10
1644563330000|2022-02-11 07:08:50|4480.31|4479.71|4479.94|4479.34|4480.44|4479.84|4479.94|4479.34|21
1644563340000|2022-02-11 07:09:00|4480.19|4479.59|4480.56|4479.96|4480.56|4479.96|4480.19|4479.59|71
1644563350000|2022-02-11 07:09:10|4480.69|4480.09|4481.06|4480.46|4481.69|4481.09|4480.69|4480.09|104
1644563360000|2022-02-11 07:09:20|4480.94|4480.34|4481.19|4480.59|4481.31|4480.71|4480.94|4480.34|18
1644563370000|2022-02-11 07:09:30|4481.44|4480.84|4481.69|4481.09|4481.69|4481.09|4481.19|4480.59|60
1644563380000|2022-02-11 07:09:40|4481.44|4480.84|4481.94|4481.34|4481.94|4481.34|4481.44|4480.84|48
1644563390000|2022-02-11 07:09:50|4481.69|4481.09|4481.44|4480.84|4481.81|4481.21|4480.94|4480.34|48
1644563400000|2022-02-11 07:10:00|4481.56|4480.96|4481.44|4480.84|4481.94|4481.34|4481.44|4480.84|58
1644563410000|2022-02-11 07:10:10|4481.19|4480.59|4482.19|4481.59|4482.19|4481.59|4481.19|4480.59|41
1644563420000|2022-02-11 07:10:20|4482.06|4481.46|4482.19|4481.59|4482.19|4481.59|4481.69|4481.09|34
1644563430000|2022-02-11 07:10:30|4482.06|4481.46|4481.19|4480.59|4482.19|4481.59|4481.19|4480.59|61
1644563440000|2022-02-11 07:10:40|4481.44|4480.84|4480.94|4480.34|4481.44|4480.84|4480.69|4480.09|90
1644563450000|2022-02-11 07:10:50|4481.19|4480.59|4480.94|4480.34|4481.19|4480.59|4480.69|4480.09|81
1644563460000|2022-02-11 07:11:00|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|52
1644563470000|2022-02-11 07:11:10|4480.31|4479.71|4480.19|4479.59|4480.69|4480.09|4480.19|4479.59|58
1644563480000|2022-02-11 07:11:20|4480.44|4479.84|4480.19|4479.59|4480.44|4479.84|4480.19|4479.59|13
1644563490000|2022-02-11 07:11:30|4480.44|4479.84|4480.19|4479.59|4480.44|4479.84|4480.19|4479.59|23
1644563500000|2022-02-11 07:11:40|4480.06|4479.46|4480.44|4479.84|4480.44|4479.84|4480.06|4479.46|46
1644563510000|2022-02-11 07:11:50|4480.19|4479.59|4481.19|4480.59|4481.19|4480.59|4480.19|4479.59|66
1644563520000|2022-02-11 07:12:00|4481.44|4480.84|4481.81|4481.21|4481.81|4481.21|4481.44|4480.84|61
1644563530000|2022-02-11 07:12:10|4481.69|4481.09|4481.19|4480.59|4481.94|4481.34|4481.19|4480.59|27
1644563540000|2022-02-11 07:12:20|4481.44|4480.84|4481.56|4480.96|4481.69|4481.09|4481.19|4480.59|25
1644563550000|2022-02-11 07:12:30|4481.44|4480.84|4481.69|4481.09|4481.94|4481.34|4481.44|4480.84|19
1644563560000|2022-02-11 07:12:40|4481.81|4481.21|4482.19|4481.59|4482.19|4481.59|4481.81|4481.21|22
1644563570000|2022-02-11 07:12:50|4482.06|4481.46|4482.19|4481.59|4482.44|4481.84|4482.06|4481.46|33
1644563580000|2022-02-11 07:13:00|4482.06|4481.46|4482.19|4481.59|4482.31|4481.71|4481.94|4481.34|14
1644563590000|2022-02-11 07:13:10|4481.94|4481.34|4482.19|4481.59|4482.19|4481.59|4481.94|4481.34|23
1644563600000|2022-02-11 07:13:20|4482.31|4481.71|4483.06|4482.46|4483.44|4482.84|4482.19|4481.59|168
1644563610000|2022-02-11 07:13:30|4482.94|4482.34|4483.69|4483.09|4483.69|4483.09|4482.81|4482.21|211
1644563620000|2022-02-11 07:13:40|4483.19|4482.59|4483.06|4482.46|4483.94|4483.34|4482.94|4482.34|200
1644563630000|2022-02-11 07:13:50|4482.94|4482.34|4483.19|4482.59|4483.19|4482.59|4482.19|4481.59|175
1644563640000|2022-02-11 07:14:00|4482.94|4482.34|4482.69|4482.09|4482.94|4482.34|4482.44|4481.84|48
1644563650000|2022-02-11 07:14:10|4482.81|4482.21|4482.94|4482.34|4482.94|4482.34|4482.81|4482.21|19
1644563660000|2022-02-11 07:14:20|4483.44|4482.84|4484.19|4483.59|4484.44|4483.84|4483.19|4482.59|70
1644563670000|2022-02-11 07:14:30|4484.06|4483.46|4483.69|4483.09|4484.06|4483.46|4483.69|4483.09|23
1644563680000|2022-02-11 07:14:40|4483.81|4483.21|4483.94|4483.34|4483.94|4483.34|4483.44|4482.84|62
1644563690000|2022-02-11 07:14:50|4483.81|4483.21|4483.56|4482.96|4483.81|4483.21|4483.44|4482.84|35
1644563700000|2022-02-11 07:15:00|4483.44|4482.84|4484.69|4484.09|4484.94|4484.34|4483.44|4482.84|154
1644563710000|2022-02-11 07:15:10|4484.81|4484.21|4484.94|4484.34|4484.94|4484.34|4484.56|4483.96|80
1644563720000|2022-02-11 07:15:20|4484.69|4484.09|4484.81|4484.21|4484.94|4484.34|4484.19|4483.59|103
1644563730000|2022-02-11 07:15:30|4484.94|4484.34|4484.94|4484.34|4485.19|4484.59|4484.94|4484.34|47
1644563740000|2022-02-11 07:15:40|4485.06|4484.46|4483.69|4483.09|4485.06|4484.46|4483.44|4482.84|125
1644563750000|2022-02-11 07:15:50|4483.94|4483.34|4483.44|4482.84|4483.94|4483.34|4483.19|4482.59|66
1644563760000|2022-02-11 07:16:00|4483.69|4483.09|4483.19|4482.59|4483.69|4483.09|4483.19|4482.59|50
1644563770000|2022-02-11 07:16:10|4483.44|4482.84|4483.19|4482.59|4483.69|4483.09|4483.19|4482.59|90
1644563780000|2022-02-11 07:16:20|4483.31|4482.71|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|74
1644563790000|2022-02-11 07:16:30|||||||||7
1644563800000|2022-02-11 07:16:40|||||||||17
1644563810000|2022-02-11 07:16:50|4482.44|4481.84|4482.56|4481.96|4482.56|4481.96|4482.19|4481.59|94
1644563820000|2022-02-11 07:17:00|4482.44|4481.84|4481.69|4481.09|4482.56|4481.96|4481.69|4481.09|36
1644563830000|2022-02-11 07:17:10|4481.44|4480.84|4481.69|4481.09|4481.94|4481.34|4481.44|4480.84|104
1644563840000|2022-02-11 07:17:20|4481.56|4480.96|4481.19|4480.59|4481.56|4480.96|4480.94|4480.34|119
1644563850000|2022-02-11 07:17:30|4480.94|4480.34|4480.69|4480.09|4480.94|4480.34|4480.44|4479.84|75
1644563860000|2022-02-11 07:17:40|4480.56|4479.96|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|32
1644563870000|2022-02-11 07:17:50|4480.56|4479.96|4480.31|4479.71|4480.69|4480.09|4480.31|4479.71|39
1644563880000|2022-02-11 07:18:00|4480.44|4479.84|4480.94|4480.34|4480.94|4480.34|4480.31|4479.71|39
1644563890000|2022-02-11 07:18:10|4481.19|4480.59|4480.69|4480.09|4481.19|4480.59|4480.69|4480.09|41
1644563900000|2022-02-11 07:18:20|4480.94|4480.34|4480.69|4480.09|4481.19|4480.59|4480.69|4480.09|46
1644563910000|2022-02-11 07:18:30|4480.81|4480.21|4480.94|4480.34|4481.19|4480.59|4480.81|4480.21|16
1644563930000|2022-02-11 07:18:50|4481.06|4480.46|4480.94|4480.34|4481.19|4480.59|4480.69|4480.09|96
1644563940000|2022-02-11 07:19:00|4480.69|4480.09|4480.94|4480.34|4480.94|4480.34|4480.69|4480.09|63
1644563950000|2022-02-11 07:19:10|4480.69|4480.09|4479.94|4479.34|4480.69|4480.09|4479.69|4479.09|81
1644563960000|2022-02-11 07:19:20|4480.06|4479.46|4478.94|4478.34|4480.06|4479.46|4478.94|4478.34|141
1644563970000|2022-02-11 07:19:30|4478.81|4478.21|4479.06|4478.46|4479.19|4478.59|4478.69|4478.09|86
1644563980000|2022-02-11 07:19:40|4478.94|4478.34|4479.44|4478.84|4479.81|4479.21|4478.94|4478.34|61
1644563990000|2022-02-11 07:19:50|4478.94|4478.34|4478.69|4478.09|4478.94|4478.34|4478.69|4478.09|59
1644564000000|2022-02-11 07:20:00|4478.94|4478.34|4478.81|4478.21|4478.94|4478.34|4478.19|4477.59|79
1644564010000|2022-02-11 07:20:10|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|4478.44|4477.84|42
1644564020000|2022-02-11 07:20:20|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|12
1644564030000|2022-02-11 07:20:30|4478.19|4477.59|4477.69|4477.09|4478.19|4477.59|4477.69|4477.09|75
1644564040000|2022-02-11 07:20:40|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|87
1644564050000|2022-02-11 07:20:50|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|4477.69|4477.09|39
1644564060000|2022-02-11 07:21:00|4477.69|4477.09|4477.19|4476.59|4477.69|4477.09|4477.19|4476.59|74
1644564070000|2022-02-11 07:21:10|4476.94|4476.34|4476.44|4475.84|4476.94|4476.34|4476.44|4475.84|88
1644564080000|2022-02-11 07:21:20|4476.69|4476.09|4476.19|4475.59|4476.69|4476.09|4476.19|4475.59|54
1644564090000|2022-02-11 07:21:30|4475.94|4475.34|4476.19|4475.59|4476.19|4475.59|4475.94|4475.34|41
1644564100000|2022-02-11 07:21:40|4475.94|4475.34|4476.94|4476.34|4476.94|4476.34|4475.69|4475.09|152
1644564110000|2022-02-11 07:21:50|4476.69|4476.09|4476.44|4475.84|4476.69|4476.09|4476.19|4475.59|22
1644564120000|2022-02-11 07:22:00|4476.19|4475.59|4476.94|4476.34|4476.94|4476.34|4476.19|4475.59|14
1644564130000|2022-02-11 07:22:10|4476.69|4476.09|4476.94|4476.34|4477.19|4476.59|4476.69|4476.09|31
1644564140000|2022-02-11 07:22:20|4477.19|4476.59|4477.94|4477.34|4477.94|4477.34|4477.19|4476.59|58
1644564150000|2022-02-11 07:22:30|4477.69|4477.09|4478.19|4477.59|4478.44|4477.84|4477.69|4477.09|56
1644564160000|2022-02-11 07:22:40|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|4477.81|4477.21|34
1644564170000|2022-02-11 07:22:50|4478.31|4477.71|4477.56|4476.96|4478.31|4477.71|4477.44|4476.84|22
1644564180000|2022-02-11 07:23:00|4477.94|4477.34|4478.19|4477.59|4478.44|4477.84|4477.81|4477.21|31
1644564190000|2022-02-11 07:23:10|4478.31|4477.71|4478.44|4477.84|4478.69|4478.09|4478.31|4477.71|36
1644564200000|2022-02-11 07:23:20|4478.69|4478.09|4478.69|4478.09|4478.94|4478.34|4478.44|4477.84|50
1644564210000|2022-02-11 07:23:30|4478.44|4477.84|4479.44|4478.84|4479.69|4479.09|4478.19|4477.59|103
1644564220000|2022-02-11 07:23:40|4479.19|4478.59|4479.69|4479.09|4479.69|4479.09|4479.19|4478.59|24
1644564230000|2022-02-11 07:23:50|4479.94|4479.34|4480.19|4479.59|4480.44|4479.84|4479.94|4479.34|62
1644564240000|2022-02-11 07:24:00|4480.44|4479.84|4480.44|4479.84|4480.56|4479.96|4480.19|4479.59|72
1644564250000|2022-02-11 07:24:10|4480.56|4479.96|4480.69|4480.09|4481.06|4480.46|4480.56|4479.96|48
1644564260000|2022-02-11 07:24:20|4480.44|4479.84|4480.69|4480.09|4480.81|4480.21|4480.44|4479.84|53
1644564270000|2022-02-11 07:24:30|4480.44|4479.84|4479.94|4479.34|4480.69|4480.09|4479.94|4479.34|14
1644564280000|2022-02-11 07:24:40|4480.06|4479.46|4480.44|4479.84|4480.44|4479.84|4479.69|4479.09|39
1644564290000|2022-02-11 07:24:50|4480.94|4480.34|4481.31|4480.71|4481.44|4480.84|4480.94|4480.34|37
1644564300000|2022-02-11 07:25:00|4481.44|4480.84|4481.06|4480.46|4481.44|4480.84|4480.94|4480.34|93
1644564310000|2022-02-11 07:25:10|4480.94|4480.34|4481.44|4480.84|4481.44|4480.84|4480.94|4480.34|50
1644564320000|2022-02-11 07:25:20|4481.31|4480.71|4481.19|4480.59|4481.44|4480.84|4481.19|4480.59|17
1644564330000|2022-02-11 07:25:30|4481.31|4480.71|4480.44|4479.84|4481.31|4480.71|4480.44|4479.84|57
1644564340000|2022-02-11 07:25:40|4480.31|4479.71|4481.44|4480.84|4481.44|4480.84|4480.19|4479.59|95
1644564350000|2022-02-11 07:25:50|4481.19|4480.59|4480.94|4480.34|4481.19|4480.59|4480.94|4480.34|35
1644564360000|2022-02-11 07:26:00|4480.69|4480.09|4480.19|4479.59|4480.94|4480.34|4480.19|4479.59|49
1644564370000|2022-02-11 07:26:10|4480.06|4479.46|4480.19|4479.59|4480.44|4479.84|4479.94|4479.34|32
1644564380000|2022-02-11 07:26:20|4479.94|4479.34|4479.81|4479.21|4480.19|4479.59|4479.56|4478.96|163
1644564390000|2022-02-11 07:26:30|4479.69|4479.09|4479.94|4479.34|4479.94|4479.34|4479.69|4479.09|18
1644564400000|2022-02-11 07:26:40|4479.69|4479.09|4480.94|4480.34|4480.94|4480.34|4479.69|4479.09|54
1644564410000|2022-02-11 07:26:50|4481.19|4480.59|4480.94|4480.34|4481.19|4480.59|4480.69|4480.09|34
1644564420000|2022-02-11 07:27:00|4480.81|4480.21|4480.19|4479.59|4480.94|4480.34|4480.19|4479.59|90
1644564430000|2022-02-11 07:27:10|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|18
1644564440000|2022-02-11 07:27:20|4480.69|4480.09|4480.19|4479.59|4480.69|4480.09|4480.06|4479.46|62
1644564450000|2022-02-11 07:27:30|4480.06|4479.46|4480.19|4479.59|4480.19|4479.59|4480.06|4479.46|4
1644564460000|2022-02-11 07:27:40|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|4
1644564470000|2022-02-11 07:27:50|4479.69|4479.09|4480.19|4479.59|4480.19|4479.59|4479.69|4479.09|15
1644564480000|2022-02-11 07:28:00|4479.94|4479.34|4480.44|4479.84|4480.44|4479.84|4479.94|4479.34|5
1644564490000|2022-02-11 07:28:10|4480.69|4480.09|4480.69|4480.09|4480.94|4480.34|4480.44|4479.84|32
1644564500000|2022-02-11 07:28:20|4480.44|4479.84|4480.94|4480.34|4480.94|4480.34|4480.44|4479.84|10
1644564510000|2022-02-11 07:28:30|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|12
1644564520000|2022-02-11 07:28:40|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|7
1644564530000|2022-02-11 07:28:50|4480.56|4479.96|4480.19|4479.59|4480.56|4479.96|4479.94|4479.34|31
1644564540000|2022-02-11 07:29:00|4479.94|4479.34|4479.94|4479.34|4480.19|4479.59|4479.94|4479.34|21
1644564550000|2022-02-11 07:29:10|4479.69|4479.09|4480.06|4479.46|4480.19|4479.59|4479.69|4479.09|34
1644564560000|2022-02-11 07:29:20|4479.94|4479.34|4479.56|4478.96|4480.31|4479.71|4479.56|4478.96|36
1644564570000|2022-02-11 07:29:30|4479.69|4479.09|4479.69|4479.09|4479.94|4479.34|4479.44|4478.84|76
1644564580000|2022-02-11 07:29:40|4479.44|4478.84|4478.94|4478.34|4479.44|4478.84|4478.94|4478.34|31
1644564590000|2022-02-11 07:29:50|4479.06|4478.46|4479.19|4478.59|4479.44|4478.84|4478.94|4478.34|42
1644564600000|2022-02-11 07:30:00|4479.31|4478.71|4479.69|4479.09|4479.69|4479.09|4479.19|4478.59|41
1644564610000|2022-02-11 07:30:10|4479.44|4478.84|4479.44|4478.84|4479.69|4479.09|4479.44|4478.84|9
1644564620000|2022-02-11 07:30:20|4479.69|4479.09|4480.81|4480.21|4480.81|4480.21|4479.56|4478.96|33
1644564630000|2022-02-11 07:30:30|4480.69|4480.09|4480.31|4479.71|4480.69|4480.09|4480.19|4479.59|8
1644564640000|2022-02-11 07:30:40|4480.44|4479.84|4480.56|4479.96|4480.69|4480.09|4480.44|4479.84|14
1644564650000|2022-02-11 07:30:50|4480.69|4480.09|4481.19|4480.59|4481.19|4480.59|4480.69|4480.09|36
1644564660000|2022-02-11 07:31:00|4481.31|4480.71|4481.44|4480.84|4481.69|4481.09|4480.94|4480.34|76
1644564670000|2022-02-11 07:31:10|4481.56|4480.96|4481.44|4480.84|4481.94|4481.34|4481.44|4480.84|34
1644564680000|2022-02-11 07:31:20|4481.69|4481.09|4481.69|4481.09|4481.81|4481.21|4481.56|4480.96|24
1644564690000|2022-02-11 07:31:30|4481.44|4480.84|4481.94|4481.34|4481.94|4481.34|4481.44|4480.84|44
1644564700000|2022-02-11 07:31:40|4482.06|4481.46|4481.69|4481.09|4482.19|4481.59|4481.44|4480.84|47
1644564710000|2022-02-11 07:31:50|4481.94|4481.34|4481.94|4481.34|4482.44|4481.84|4481.94|4481.34|21
1644564720000|2022-02-11 07:32:00|4481.69|4481.09|4481.44|4480.84|4481.81|4481.21|4481.44|4480.84|17
1644564730000|2022-02-11 07:32:10|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|4480.69|4480.09|37
1644564740000|2022-02-11 07:32:20|4481.31|4480.71|4481.19|4480.59|4481.44|4480.84|4480.94|4480.34|11
1644564750000|2022-02-11 07:32:30|4481.06|4480.46|4480.94|4480.34|4481.19|4480.59|4480.81|4480.21|23
1644564760000|2022-02-11 07:32:40|4480.69|4480.09|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|21
1644564770000|2022-02-11 07:32:50|4480.81|4480.21|4481.06|4480.46|4481.19|4480.59|4480.81|4480.21|22
1644564780000|2022-02-11 07:33:00|4481.19|4480.59|4481.44|4480.84|4481.44|4480.84|4480.94|4480.34|20
1644564790000|2022-02-11 07:33:10|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|4480.94|4480.34|58
1644564800000|2022-02-11 07:33:20|4480.94|4480.34|4479.94|4479.34|4480.94|4480.34|4479.94|4479.34|92
1644564810000|2022-02-11 07:33:30|4479.69|4479.09|4479.69|4479.09|4480.06|4479.46|4479.19|4478.59|46
1644564820000|2022-02-11 07:33:40|4479.56|4478.96|4479.44|4478.84|4479.94|4479.34|4479.44|4478.84|44
1644564830000|2022-02-11 07:33:50|4479.69|4479.09|4479.19|4478.59|4479.69|4479.09|4479.19|4478.59|58
1644564840000|2022-02-11 07:34:00|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|4478.69|4478.09|112
1644564850000|2022-02-11 07:34:10|4479.19|4478.59|4479.19|4478.59|4479.44|4478.84|4479.19|4478.59|50
1644564860000|2022-02-11 07:34:20|4478.94|4478.34|4479.44|4478.84|4479.44|4478.84|4478.94|4478.34|6
1644564870000|2022-02-11 07:34:30|4479.19|4478.59|4479.94|4479.34|4480.06|4479.46|4479.19|4478.59|45
1644564880000|2022-02-11 07:34:40|4479.69|4479.09|4479.19|4478.59|4480.44|4479.84|4479.19|4478.59|44
1644564890000|2022-02-11 07:34:50|4479.31|4478.71|4479.19|4478.59|4479.31|4478.71|4478.94|4478.34|3
1644564900000|2022-02-11 07:35:00|4479.44|4478.84|4478.69|4478.09|4479.44|4478.84|4478.44|4477.84|33
1644564910000|2022-02-11 07:35:10|4478.56|4477.96|4478.69|4478.09|4478.94|4478.34|4478.56|4477.96|25
1644564920000|2022-02-11 07:35:20|4478.81|4478.21|4478.69|4478.09|4478.94|4478.34|4478.44|4477.84|13
1644564930000|2022-02-11 07:35:30|4478.44|4477.84|4478.94|4478.34|4478.94|4478.34|4478.44|4477.84|38
1644564940000|2022-02-11 07:35:40|4479.19|4478.59|4478.94|4478.34|4479.19|4478.59|4478.69|4478.09|41
1644564950000|2022-02-11 07:35:50|4479.19|4478.59|4479.19|4478.59|4479.56|4478.96|4479.06|4478.46|71
1644564960000|2022-02-11 07:36:00|4478.94|4478.34|4479.19|4478.59|4479.31|4478.71|4478.69|4478.09|88
1644564970000|2022-02-11 07:36:10|4479.44|4478.84|4479.94|4479.34|4479.94|4479.34|4479.44|4478.84|43
1644564980000|2022-02-11 07:36:20|4479.44|4478.84|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|52
1644564990000|2022-02-11 07:36:30|4479.81|4479.21|4479.94|4479.34|4479.94|4479.34|4479.69|4479.09|12
1644565000000|2022-02-11 07:36:40|4479.69|4479.09|4480.69|4480.09|4480.94|4480.34|4479.69|4479.09|47
1644565010000|2022-02-11 07:36:50|4480.81|4480.21|4480.81|4480.21|4481.06|4480.46|4480.69|4480.09|10
1644565020000|2022-02-11 07:37:00|4480.69|4480.09|4480.44|4479.84|4480.81|4480.21|4480.44|4479.84|31
1644565030000|2022-02-11 07:37:10|4480.19|4479.59|4480.19|4479.59|4480.44|4479.84|4479.94|4479.34|26
1644565040000|2022-02-11 07:37:20|4480.44|4479.84|4480.94|4480.34|4481.06|4480.46|4480.44|4479.84|10
1644565050000|2022-02-11 07:37:30|4481.69|4481.09|4482.44|4481.84|4482.44|4481.84|4481.69|4481.09|52
1644565060000|2022-02-11 07:37:40|4482.81|4482.21|4482.44|4481.84|4482.94|4482.34|4481.94|4481.34|71
1644565070000|2022-02-11 07:37:50|4482.56|4481.96|4483.31|4482.71|4483.31|4482.71|4482.44|4481.84|57
1644565080000|2022-02-11 07:38:00|4483.44|4482.84|4483.44|4482.84|4483.94|4483.34|4483.44|4482.84|76
1644565090000|2022-02-11 07:38:10|4483.19|4482.59|4483.69|4483.09|4483.81|4483.21|4483.19|4482.59|35
1644565100000|2022-02-11 07:38:20|4483.56|4482.96|4483.19|4482.59|4483.69|4483.09|4482.69|4482.09|54
1644565110000|2022-02-11 07:38:30|4483.31|4482.71|4482.44|4481.84|4483.31|4482.71|4482.19|4481.59|26
1644565120000|2022-02-11 07:38:40|4482.31|4481.71|4483.19|4482.59|4483.31|4482.71|4482.31|4481.71|60
1644565130000|2022-02-11 07:38:50|4483.44|4482.84|4482.81|4482.21|4483.44|4482.84|4482.81|4482.21|45
1644565140000|2022-02-11 07:39:00|4482.69|4482.09|4483.19|4482.59|4483.19|4482.59|4482.56|4481.96|45
1644565150000|2022-02-11 07:39:10|4482.94|4482.34|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|14
1644565160000|2022-02-11 07:39:20|4483.06|4482.46|4483.44|4482.84|4483.44|4482.84|4482.94|4482.34|9
1644565170000|2022-02-11 07:39:30|4483.31|4482.71|4483.94|4483.34|4483.94|4483.34|4483.19|4482.59|59
1644565180000|2022-02-11 07:39:40|4483.81|4483.21|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|35
1644565190000|2022-02-11 07:39:50|4483.56|4482.96|4483.69|4483.09|4483.69|4483.09|4483.44|4482.84|15
1644565200000|2022-02-11 07:40:00|4483.56|4482.96|4483.94|4483.34|4483.94|4483.34|4483.19|4482.59|13
1644565210000|2022-02-11 07:40:10|4483.81|4483.21|4483.44|4482.84|4483.94|4483.34|4483.44|4482.84|18
1644565220000|2022-02-11 07:40:20|4483.56|4482.96|4483.81|4483.21|4483.94|4483.34|4483.44|4482.84|17
1644565230000|2022-02-11 07:40:30|4483.94|4483.34|4483.94|4483.34|4484.19|4483.59|4483.69|4483.09|44
1644565240000|2022-02-11 07:40:40|4483.69|4483.09|4483.94|4483.34|4483.94|4483.34|4483.69|4483.09|31
1644565250000|2022-02-11 07:40:50|4483.81|4483.21|4483.94|4483.34|4484.19|4483.59|4483.81|4483.21|11
1644565260000|2022-02-11 07:41:00|4484.19|4483.59|4484.19|4483.59|4484.44|4483.84|4484.19|4483.59|37
1644565270000|2022-02-11 07:41:10|4484.44|4483.84|4483.94|4483.34|4484.44|4483.84|4483.94|4483.34|79
1644565280000|2022-02-11 07:41:20|4484.06|4483.46|4483.69|4483.09|4484.06|4483.46|4483.69|4483.09|8
1644565290000|2022-02-11 07:41:30|4483.44|4482.84|4483.69|4483.09|4483.69|4483.09|4483.44|4482.84|10
1644565300000|2022-02-11 07:41:40|4483.44|4482.84|4482.69|4482.09|4483.69|4483.09|4482.69|4482.09|59
1644565310000|2022-02-11 07:41:50|4482.56|4481.96|4482.81|4482.21|4483.31|4482.71|4482.44|4481.84|87
1644565320000|2022-02-11 07:42:00|4482.69|4482.09|4482.69|4482.09|4482.94|4482.34|4482.56|4481.96|22
1644565330000|2022-02-11 07:42:10|4482.81|4482.21|4483.94|4483.34|4483.94|4483.34|4482.81|4482.21|78
1644565340000|2022-02-11 07:42:20|4484.19|4483.59|4483.44|4482.84|4484.19|4483.59|4483.44|4482.84|27
1644565350000|2022-02-11 07:42:30|4483.19|4482.59|4482.69|4482.09|4483.19|4482.59|4482.19|4481.59|147
1644565360000|2022-02-11 07:42:40|4482.44|4481.84|4482.19|4481.59|4482.44|4481.84|4482.19|4481.59|63
1644565370000|2022-02-11 07:42:50|4482.44|4481.84|4482.19|4481.59|4482.44|4481.84|4482.19|4481.59|54
1644565380000|2022-02-11 07:43:00|4482.06|4481.46|4481.44|4480.84|4482.19|4481.59|4481.19|4480.59|100
1644565390000|2022-02-11 07:43:10|4481.31|4480.71|4480.94|4480.34|4481.44|4480.84|4480.94|4480.34|20
1644565400000|2022-02-11 07:43:20|4481.19|4480.59|4481.19|4480.59|4481.69|4481.09|4481.19|4480.59|35
1644565410000|2022-02-11 07:43:30|4480.94|4480.34|4481.44|4480.84|4481.44|4480.84|4480.94|4480.34|17
1644565420000|2022-02-11 07:43:40|4481.69|4481.09|4481.69|4481.09|4481.81|4481.21|4481.44|4480.84|27
1644565430000|2022-02-11 07:43:50|4481.56|4480.96|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|12
1644565440000|2022-02-11 07:44:00|4481.69|4481.09|4481.81|4481.21|4481.94|4481.34|4481.44|4480.84|22
1644565450000|2022-02-11 07:44:10|4481.69|4481.09|4481.94|4481.34|4481.94|4481.34|4481.69|4481.09|13
1644565460000|2022-02-11 07:44:20|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|2
1644565470000|2022-02-11 07:44:30|4481.19|4480.59|4481.69|4481.09|4482.19|4481.59|4481.19|4480.59|61
1644565480000|2022-02-11 07:44:40|4481.56|4480.96|4481.44|4480.84|4481.69|4481.09|4481.19|4480.59|13
1644565490000|2022-02-11 07:44:50|4481.69|4481.09|4481.69|4481.09|4481.94|4481.34|4481.56|4480.96|20
1644565500000|2022-02-11 07:45:00|4481.94|4481.34|4481.19|4480.59|4481.94|4481.34|4481.19|4480.59|17
1644565510000|2022-02-11 07:45:10|4481.31|4480.71|4480.69|4480.09|4481.31|4480.71|4480.69|4480.09|19
1644565520000|2022-02-11 07:45:20|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|4480.69|4480.09|18
1644565530000|2022-02-11 07:45:30|4480.81|4480.21|4480.94|4480.34|4481.06|4480.46|4480.56|4479.96|4
1644565540000|2022-02-11 07:45:40|4482.06|4481.46|4481.69|4481.09|4482.19|4481.59|4481.56|4480.96|60
1644565550000|2022-02-11 07:45:50|4481.44|4480.84|4481.19|4480.59|4481.44|4480.84|4480.94|4480.34|30
1644565560000|2022-02-11 07:46:00|4481.44|4480.84|4481.69|4481.09|4481.81|4481.21|4481.44|4480.84|42
1644565570000|2022-02-11 07:46:10|4481.56|4480.96|4481.94|4481.34|4482.19|4481.59|4481.44|4480.84|72
1644565580000|2022-02-11 07:46:20|4482.06|4481.46|4481.44|4480.84|4482.06|4481.46|4481.19|4480.59|17
1644565590000|2022-02-11 07:46:30|4481.31|4480.71|4481.31|4480.71|4481.56|4480.96|4481.31|4480.71|4
1644565600000|2022-02-11 07:46:40|4481.44|4480.84|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|9
1644565610000|2022-02-11 07:46:50|||||||||5
1644565620000|2022-02-11 07:47:00|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|27
1644565630000|2022-02-11 07:47:10|4481.94|4481.34|4482.19|4481.59|4482.31|4481.71|4481.94|4481.34|9
1644565640000|2022-02-11 07:47:20|4481.69|4481.09|4481.44|4480.84|4481.94|4481.34|4481.44|4480.84|82
1644565650000|2022-02-11 07:47:30|4481.19|4480.59|4481.44|4480.84|4481.94|4481.34|4481.19|4480.59|41
1644565660000|2022-02-11 07:47:40|4481.19|4480.59|4481.19|4480.59|4481.44|4480.84|4480.94|4480.34|41
1644565670000|2022-02-11 07:47:50|4480.94|4480.34|4481.69|4481.09|4481.69|4481.09|4480.94|4480.34|17
1644565680000|2022-02-11 07:48:00|4481.81|4481.21|4481.69|4481.09|4481.81|4481.21|4481.31|4480.71|16
1644565690000|2022-02-11 07:48:10|4481.94|4481.34|4482.94|4482.34|4482.94|4482.34|4481.94|4481.34|92
1644565700000|2022-02-11 07:48:20|4483.19|4482.59|4483.44|4482.84|4483.69|4483.09|4483.19|4482.59|42
1644565710000|2022-02-11 07:48:30|4483.19|4482.59|4483.19|4482.59|4483.56|4482.96|4483.19|4482.59|28
1644565720000|2022-02-11 07:48:40|4482.69|4482.09|4482.81|4482.21|4482.81|4482.21|4482.44|4481.84|36
1644565730000|2022-02-11 07:48:50|4482.69|4482.09|4482.31|4481.71|4482.69|4482.09|4482.19|4481.59|31
1644565740000|2022-02-11 07:49:00|4482.44|4481.84|4481.94|4481.34|4482.81|4482.21|4481.94|4481.34|90
1644565750000|2022-02-11 07:49:10|4481.81|4481.21|4481.94|4481.34|4481.94|4481.34|4481.44|4480.84|32
1644565760000|2022-02-11 07:49:20|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|4481.94|4481.34|12
1644565770000|2022-02-11 07:49:30|4482.06|4481.46|4481.69|4481.09|4482.19|4481.59|4481.69|4481.09|18
1644565780000|2022-02-11 07:49:40|4481.81|4481.21|4481.94|4481.34|4482.06|4481.46|4481.69|4481.09|16
1644565790000|2022-02-11 07:49:50|4482.19|4481.59|4481.94|4481.34|4482.44|4481.84|4481.94|4481.34|41
1644565800000|2022-02-11 07:50:00|4482.06|4481.46|4481.94|4481.34|4482.06|4481.46|4481.69|4481.09|23
1644565810000|2022-02-11 07:50:10|4482.06|4481.46|4482.19|4481.59|4482.19|4481.59|4481.94|4481.34|4
1644565820000|2022-02-11 07:50:20|4482.44|4481.84|4482.69|4482.09|4482.69|4482.09|4482.19|4481.59|84
1644565830000|2022-02-11 07:50:30|4482.44|4481.84|4482.94|4482.34|4482.94|4482.34|4482.44|4481.84|26
1644565840000|2022-02-11 07:50:40|4483.31|4482.71|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|18
1644565850000|2022-02-11 07:50:50|4483.06|4482.46|4482.94|4482.34|4483.06|4482.46|4482.94|4482.34|7
1644565860000|2022-02-11 07:51:00|4483.06|4482.46|4482.56|4481.96|4483.56|4482.96|4482.56|4481.96|64
1644565870000|2022-02-11 07:51:10|4482.69|4482.09|4483.19|4482.59|4483.19|4482.59|4482.69|4482.09|22
1644565880000|2022-02-11 07:51:20|4483.44|4482.84|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|5
1644565890000|2022-02-11 07:51:30|4483.31|4482.71|4483.31|4482.71|4483.69|4483.09|4483.19|4482.59|67
1644565900000|2022-02-11 07:51:40|4483.06|4482.46|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|19
1644565910000|2022-02-11 07:51:50|4483.06|4482.46|4483.19|4482.59|4483.19|4482.59|4483.06|4482.46|13
1644565920000|2022-02-11 07:52:00|||||||||3
1644565930000|2022-02-11 07:52:10|4482.94|4482.34|4483.19|4482.59|4483.19|4482.59|4482.94|4482.34|12
1644565940000|2022-02-11 07:52:20|4482.94|4482.34|4483.19|4482.59|4483.44|4482.84|4482.94|4482.34|40
1644565950000|2022-02-11 07:52:30|||||||||10
1644565960000|2022-02-11 07:52:40|4483.31|4482.71|4483.94|4483.34|4484.06|4483.46|4483.31|4482.71|76
1644565970000|2022-02-11 07:52:50|4483.69|4483.09|4483.69|4483.09|4483.81|4483.21|4483.69|4483.09|58
1644565980000|2022-02-11 07:53:00|4483.19|4482.59|4482.94|4482.34|4483.44|4482.84|4482.94|4482.34|65
1644565990000|2022-02-11 07:53:10|4483.06|4482.46|4483.44|4482.84|4483.44|4482.84|4483.06|4482.46|13
1644566000000|2022-02-11 07:53:20|||||||||21
1644566010000|2022-02-11 07:53:30|4483.19|4482.59|4482.94|4482.34|4483.31|4482.71|4482.94|4482.34|18
1644566020000|2022-02-11 07:53:40|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|17
1644566030000|2022-02-11 07:53:50|4482.94|4482.34|4482.44|4481.84|4482.94|4482.34|4482.44|4481.84|61
1644566040000|2022-02-11 07:54:00|4482.31|4481.71|4482.56|4481.96|4482.56|4481.96|4482.19|4481.59|35
1644566050000|2022-02-11 07:54:10|4482.69|4482.09|4482.19|4481.59|4482.69|4482.09|4482.06|4481.46|22
1644566060000|2022-02-11 07:54:20|4482.06|4481.46|4482.19|4481.59|4482.44|4481.84|4482.06|4481.46|10
1644566070000|2022-02-11 07:54:30|4482.31|4481.71|4482.19|4481.59|4482.31|4481.71|4482.19|4481.59|3
1644566080000|2022-02-11 07:54:40|4482.44|4481.84|4482.31|4481.71|4482.44|4481.84|4482.19|4481.59|18
1644566090000|2022-02-11 07:54:50|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|6
1644566100000|2022-02-11 07:55:00|4482.31|4481.71|4482.44|4481.84|4482.44|4481.84|4482.19|4481.59|11
1644566110000|2022-02-11 07:55:10|||||||||4
1644566120000|2022-02-11 07:55:20|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|2
1644566130000|2022-02-11 07:55:30|4482.56|4481.96|4482.56|4481.96|4482.56|4481.96|4482.44|4481.84|6
1644566140000|2022-02-11 07:55:40|4482.69|4482.09|4482.94|4482.34|4482.94|4482.34|4482.44|4481.84|13
1644566150000|2022-02-11 07:55:50|4482.81|4482.21|4482.44|4481.84|4482.81|4482.21|4482.44|4481.84|6
1644566160000|2022-02-11 07:56:00|4482.69|4482.09|4482.94|4482.34|4483.19|4482.59|4482.69|4482.09|37
1644566170000|2022-02-11 07:56:10|4483.19|4482.59|4483.44|4482.84|4483.44|4482.84|4482.94|4482.34|5
1644566180000|2022-02-11 07:56:20|4483.31|4482.71|4483.06|4482.46|4483.31|4482.71|4482.94|4482.34|10
1644566190000|2022-02-11 07:56:30|4482.94|4482.34|4483.69|4483.09|4483.69|4483.09|4482.94|4482.34|14
1644566200000|2022-02-11 07:56:40|4483.44|4482.84|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|5
1644566210000|2022-02-11 07:56:50|4483.31|4482.71|4483.94|4483.34|4483.94|4483.34|4483.19|4482.59|56
1644566220000|2022-02-11 07:57:00|4483.81|4483.21|4483.69|4483.09|4483.81|4483.21|4483.69|4483.09|7
1644566230000|2022-02-11 07:57:10|4483.81|4483.21|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|17
1644566240000|2022-02-11 07:57:20|4483.56|4482.96|4483.56|4482.96|4483.56|4482.96|4483.44|4482.84|11
1644566250000|2022-02-11 07:57:30|4483.44|4482.84|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|0
1644566260000|2022-02-11 07:57:40|4482.94|4482.34|4482.44|4481.84|4482.94|4482.34|4482.44|4481.84|56
1644566270000|2022-02-11 07:57:50|4482.56|4481.96|4482.44|4481.84|4482.69|4482.09|4482.19|4481.59|21
1644566280000|2022-02-11 07:58:00|4482.56|4481.96|4482.69|4482.09|4482.94|4482.34|4482.44|4481.84|31
1644566290000|2022-02-11 07:58:10|4482.81|4482.21|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|30
1644566300000|2022-02-11 07:58:20|4482.56|4481.96|4482.69|4482.09|4482.69|4482.09|4482.44|4481.84|7
1644566310000|2022-02-11 07:58:30|4482.44|4481.84|4482.19|4481.59|4482.44|4481.84|4482.19|4481.59|22
1644566320000|2022-02-11 07:58:40|4482.31|4481.71|4482.31|4481.71|4482.44|4481.84|4482.19|4481.59|10
1644566330000|2022-02-11 07:58:50|4482.44|4481.84|4482.69|4482.09|4482.69|4482.09|4482.44|4481.84|34
1644566340000|2022-02-11 07:59:00|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|25
1644566350000|2022-02-11 07:59:10|4482.69|4482.09|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|8
1644566360000|2022-02-11 07:59:20|4482.69|4482.09|4483.69|4483.09|4483.69|4483.09|4482.56|4481.96|17
1644566370000|2022-02-11 07:59:30|4483.94|4483.34|4483.44|4482.84|4484.19|4483.59|4483.44|4482.84|29
1644566380000|2022-02-11 07:59:40|||||||||4
1644566390000|2022-02-11 07:59:50|4483.31|4482.71|4484.06|4483.46|4484.06|4483.46|4482.94|4482.34|58
1644566400000|2022-02-11 08:00:00|4482.69|4482.09|4482.81|4482.21|4483.44|4482.84|4482.19|4481.59|252
1644566410000|2022-02-11 08:00:10|4482.69|4482.09|4482.94|4482.34|4483.19|4482.59|4482.69|4482.09|60
1644566420000|2022-02-11 08:00:20|4482.19|4481.59|4479.94|4479.34|4482.19|4481.59|4479.94|4479.34|217
1644566430000|2022-02-11 08:00:30|4480.06|4479.46|4479.81|4479.21|4481.19|4480.59|4479.44|4478.84|86
1644566440000|2022-02-11 08:00:40|4479.69|4479.09|4480.69|4480.09|4480.94|4480.34|4479.69|4479.09|61
1644566450000|2022-02-11 08:00:50|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|4479.69|4479.09|133
1644566460000|2022-02-11 08:01:00|4480.69|4480.09|4483.94|4483.34|4483.94|4483.34|4480.69|4480.09|167
1644566470000|2022-02-11 08:01:10|4484.44|4483.84|4484.44|4483.84|4484.94|4484.34|4484.19|4483.59|184
1644566480000|2022-02-11 08:01:20|4484.19|4483.59|4482.81|4482.21|4484.19|4483.59|4482.56|4481.96|153
1644566490000|2022-02-11 08:01:30|4482.69|4482.09|4480.94|4480.34|4482.69|4482.09|4480.94|4480.34|120
1644566500000|2022-02-11 08:01:40|4480.69|4480.09|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|46
1644566510000|2022-02-11 08:01:50|4480.94|4480.34|4483.06|4482.46|4483.19|4482.59|4480.69|4480.09|51
1644566520000|2022-02-11 08:02:00|4482.81|4482.21|4482.19|4481.59|4483.06|4482.46|4481.94|4481.34|94
1644566530000|2022-02-11 08:02:10|4482.44|4481.84|4482.06|4481.46|4482.94|4482.34|4481.94|4481.34|51
1644566540000|2022-02-11 08:02:20|4482.19|4481.59|4482.56|4481.96|4483.69|4483.09|4481.94|4481.34|68
1644566550000|2022-02-11 08:02:30|4482.44|4481.84|4483.69|4483.09|4483.69|4483.09|4482.44|4481.84|37
1644566560000|2022-02-11 08:02:40|4483.44|4482.84|4484.19|4483.59|4484.44|4483.84|4483.44|4482.84|47
1644566570000|2022-02-11 08:02:50|4484.31|4483.71|4483.94|4483.34|4485.44|4484.84|4483.94|4483.34|208
1644566580000|2022-02-11 08:03:00|4484.06|4483.46|4484.94|4484.34|4484.94|4484.34|4484.06|4483.46|100
1644566590000|2022-02-11 08:03:10|4485.44|4484.84|4486.94|4486.34|4486.94|4486.34|4485.44|4484.84|264
1644566600000|2022-02-11 08:03:20|4486.81|4486.21|4486.19|4485.59|4486.94|4486.34|4485.69|4485.09|144
1644566610000|2022-02-11 08:03:30|4486.69|4486.09|4486.69|4486.09|4487.19|4486.59|4486.44|4485.84|175
1644566620000|2022-02-11 08:03:40|4486.81|4486.21|4486.19|4485.59|4487.44|4486.84|4486.06|4485.46|364
1644566630000|2022-02-11 08:03:50|4485.94|4485.34|4485.94|4485.34|4486.19|4485.59|4485.69|4485.09|106
1644566640000|2022-02-11 08:04:00|4486.19|4485.59|4487.06|4486.46|4487.19|4486.59|4486.19|4485.59|57
1644566650000|2022-02-11 08:04:10|4487.19|4486.59|4486.94|4486.34|4487.19|4486.59|4486.44|4485.84|70
1644566660000|2022-02-11 08:04:20|4486.81|4486.21|4486.31|4485.71|4486.81|4486.21|4485.69|4485.09|137
1644566670000|2022-02-11 08:04:30|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|32
1644566680000|2022-02-11 08:04:40|4486.31|4485.71|4486.06|4485.46|4486.69|4486.09|4485.69|4485.09|61
1644566690000|2022-02-11 08:04:50|4486.19|4485.59|4486.44|4485.84|4486.69|4486.09|4485.94|4485.34|37
1644566700000|2022-02-11 08:05:00|4486.19|4485.59|4486.69|4486.09|4486.94|4486.34|4485.81|4485.21|80
1644566710000|2022-02-11 08:05:10|4486.94|4486.34|4487.06|4486.46|4487.31|4486.71|4486.69|4486.09|59
1644566720000|2022-02-11 08:05:20|4486.94|4486.34|4487.94|4487.34|4487.94|4487.34|4486.94|4486.34|151
1644566730000|2022-02-11 08:05:30|4487.81|4487.21|4488.44|4487.84|4488.44|4487.84|4487.81|4487.21|120
1644566740000|2022-02-11 08:05:40|4488.19|4487.59|4488.69|4488.09|4488.94|4488.34|4487.94|4487.34|165
1644566750000|2022-02-11 08:05:50|4488.81|4488.21|4488.31|4487.71|4488.81|4488.21|4487.94|4487.34|119
1644566760000|2022-02-11 08:06:00|4488.44|4487.84|4488.69|4488.09|4488.94|4488.34|4488.19|4487.59|86
1644566770000|2022-02-11 08:06:10|4488.81|4488.21|4489.94|4489.34|4490.19|4489.59|4488.81|4488.21|300
1644566780000|2022-02-11 08:06:20|4490.19|4489.59|4489.69|4489.09|4490.19|4489.59|4489.69|4489.09|137
1644566790000|2022-02-11 08:06:30|4489.94|4489.34|4490.44|4489.84|4490.44|4489.84|4489.94|4489.34|193
1644566800000|2022-02-11 08:06:40|4490.56|4489.96|4490.44|4489.84|4490.94|4490.34|4490.19|4489.59|103
1644566810000|2022-02-11 08:06:50|4490.56|4489.96|4490.69|4490.09|4490.69|4490.09|4490.44|4489.84|50
1644566820000|2022-02-11 08:07:00|4490.94|4490.34|4490.69|4490.09|4490.94|4490.34|4490.44|4489.84|56
1644566830000|2022-02-11 08:07:10|4491.19|4490.59|4491.44|4490.84|4491.44|4490.84|4491.06|4490.46|168
1644566840000|2022-02-11 08:07:20|4491.69|4491.09|4491.69|4491.09|4492.19|4491.59|4491.44|4490.84|201
1644566850000|2022-02-11 08:07:30|4491.94|4491.34|4491.81|4491.21|4491.94|4491.34|4491.69|4491.09|53
1644566860000|2022-02-11 08:07:40|4491.94|4491.34|4491.94|4491.34|4492.44|4491.84|4491.94|4491.34|134
1644566870000|2022-02-11 08:07:50|4492.19|4491.59|4490.94|4490.34|4492.19|4491.59|4490.94|4490.34|142
1644566880000|2022-02-11 08:08:00|4491.44|4490.84|4490.19|4489.59|4491.44|4490.84|4490.19|4489.59|144
1644566890000|2022-02-11 08:08:10|4490.44|4489.84|4491.19|4490.59|4491.19|4490.59|4490.44|4489.84|126
1644566900000|2022-02-11 08:08:20|4491.44|4490.84|4491.31|4490.71|4491.69|4491.09|4491.19|4490.59|38
1644566910000|2022-02-11 08:08:30|4491.44|4490.84|4492.31|4491.71|4492.31|4491.71|4491.31|4490.71|78
1644566920000|2022-02-11 08:08:40|4492.44|4491.84|4491.44|4490.84|4492.94|4492.34|4491.44|4490.84|148
1644566930000|2022-02-11 08:08:50|4491.69|4491.09|4491.44|4490.84|4491.69|4491.09|4491.19|4490.59|114
1644566940000|2022-02-11 08:09:00|4491.19|4490.59|4491.81|4491.21|4492.19|4491.59|4491.19|4490.59|189
1644566950000|2022-02-11 08:09:10|4491.94|4491.34|4491.94|4491.34|4491.94|4491.34|4491.44|4490.84|22
1644566960000|2022-02-11 08:09:20|4492.19|4491.59|4491.94|4491.34|4492.44|4491.84|4491.94|4491.34|47
1644566970000|2022-02-11 08:09:30|4492.06|4491.46|4492.69|4492.09|4492.81|4492.21|4492.06|4491.46|97
1644566980000|2022-02-11 08:09:40|4493.44|4492.84|4493.56|4492.96|4493.69|4493.09|4493.19|4492.59|164
1644566990000|2022-02-11 08:09:50|4493.44|4492.84|4493.69|4493.09|4493.69|4493.09|4493.44|4492.84|357
1644567000000|2022-02-11 08:10:00|4493.94|4493.34|4493.19|4492.59|4494.06|4493.46|4493.19|4492.59|177
1644567010000|2022-02-11 08:10:10|4493.44|4492.84|4493.44|4492.84|4493.94|4493.34|4493.19|4492.59|111
1644567020000|2022-02-11 08:10:20|4493.56|4492.96|4493.19|4492.59|4493.69|4493.09|4493.19|4492.59|121
1644567030000|2022-02-11 08:10:30|4493.06|4492.46|4493.19|4492.59|4493.19|4492.59|4492.69|4492.09|55
1644567040000|2022-02-11 08:10:40|4492.94|4492.34|4493.44|4492.84|4493.44|4492.84|4492.94|4492.34|151
1644567050000|2022-02-11 08:10:50|4493.69|4493.09|4493.56|4492.96|4493.94|4493.34|4493.44|4492.84|31
1644567060000|2022-02-11 08:11:00|4493.69|4493.09|4494.44|4493.84|4494.81|4494.21|4493.56|4492.96|148
1644567070000|2022-02-11 08:11:10|4494.69|4494.09|4495.69|4495.09|4495.69|4495.09|4494.69|4494.09|237
1644567080000|2022-02-11 08:11:20|4495.81|4495.21|4496.31|4495.71|4496.44|4495.84|4495.81|4495.21|151
1644567090000|2022-02-11 08:11:30|4496.44|4495.84|4495.69|4495.09|4496.44|4495.84|4495.56|4494.96|203
1644567100000|2022-02-11 08:11:40|4495.81|4495.21|4495.19|4494.59|4495.94|4495.34|4494.94|4494.34|95
1644567110000|2022-02-11 08:11:50|4495.31|4494.71|4495.19|4494.59|4495.44|4494.84|4494.94|4494.34|62
1644567120000|2022-02-11 08:12:00|4495.31|4494.71|4495.69|4495.09|4495.81|4495.21|4495.19|4494.59|39
1644567130000|2022-02-11 08:12:10|4495.81|4495.21|4495.94|4495.34|4496.19|4495.59|4495.69|4495.09|108
1644567140000|2022-02-11 08:12:20|4496.19|4495.59|4496.94|4496.34|4496.94|4496.34|4495.94|4495.34|95
1644567150000|2022-02-11 08:12:30|4496.69|4496.09|4496.94|4496.34|4497.19|4496.59|4496.69|4496.09|231
1644567160000|2022-02-11 08:12:40|4496.81|4496.21|4496.94|4496.34|4496.94|4496.34|4496.69|4496.09|49
1644567170000|2022-02-11 08:12:50|4497.06|4496.46|4496.69|4496.09|4497.06|4496.46|4496.44|4495.84|117
1644567180000|2022-02-11 08:13:00|4496.94|4496.34|4496.94|4496.34|4497.19|4496.59|4496.69|4496.09|84
1644567190000|2022-02-11 08:13:10|4497.06|4496.46|4496.81|4496.21|4497.19|4496.59|4496.19|4495.59|200
1644567200000|2022-02-11 08:13:20|4496.94|4496.34|4495.69|4495.09|4496.94|4496.34|4495.69|4495.09|99
1644567210000|2022-02-11 08:13:30|4495.81|4495.21|4495.94|4495.34|4495.94|4495.34|4495.69|4495.09|62
1644567220000|2022-02-11 08:13:40|4495.81|4495.21|4495.19|4494.59|4495.94|4495.34|4495.19|4494.59|94
1644567230000|2022-02-11 08:13:50|4494.94|4494.34|4495.19|4494.59|4495.56|4494.96|4494.94|4494.34|50
1644567240000|2022-02-11 08:14:00|4495.31|4494.71|4495.56|4494.96|4495.69|4495.09|4494.94|4494.34|143
1644567250000|2022-02-11 08:14:10|4495.69|4495.09|4495.44|4494.84|4495.69|4495.09|4495.19|4494.59|37
1644567260000|2022-02-11 08:14:20|4495.19|4494.59|4495.06|4494.46|4495.56|4494.96|4494.94|4494.34|105
1644567270000|2022-02-11 08:14:30|4494.94|4494.34|4494.69|4494.09|4494.94|4494.34|4494.69|4494.09|48
1644567280000|2022-02-11 08:14:40|4494.94|4494.34|4494.44|4493.84|4494.94|4494.34|4494.44|4493.84|59
1644567290000|2022-02-11 08:14:50|4494.19|4493.59|4494.19|4493.59|4494.44|4493.84|4493.94|4493.34|188
1644567300000|2022-02-11 08:15:00|4494.69|4494.09|4494.44|4493.84|4494.69|4494.09|4494.31|4493.71|72
1644567310000|2022-02-11 08:15:10|4494.69|4494.09|4495.94|4495.34|4495.94|4495.34|4494.69|4494.09|61
1644567320000|2022-02-11 08:15:20|4496.06|4495.46|4495.69|4495.09|4496.19|4495.59|4495.69|4495.09|55
1644567330000|2022-02-11 08:15:30|4495.81|4495.21|4495.69|4495.09|4495.81|4495.21|4495.44|4494.84|31
1644567340000|2022-02-11 08:15:40|4495.94|4495.34|4495.69|4495.09|4496.19|4495.59|4495.44|4494.84|88
1644567350000|2022-02-11 08:15:50|4495.44|4494.84|4495.44|4494.84|4495.69|4495.09|4495.44|4494.84|23
1644567360000|2022-02-11 08:16:00|4495.56|4494.96|4494.94|4494.34|4495.56|4494.96|4494.94|4494.34|55
1644567370000|2022-02-11 08:16:10|4495.19|4494.59|4494.56|4493.96|4495.19|4494.59|4494.44|4493.84|84
1644567380000|2022-02-11 08:16:20|4494.69|4494.09|4492.69|4492.09|4494.69|4494.09|4492.69|4492.09|245
1644567390000|2022-02-11 08:16:30|4492.56|4491.96|4492.44|4491.84|4492.56|4491.96|4491.69|4491.09|117
1644567400000|2022-02-11 08:16:40|4492.56|4491.96|4492.19|4491.59|4492.69|4492.09|4491.94|4491.34|85
1644567410000|2022-02-11 08:16:50|4492.31|4491.71|4491.69|4491.09|4492.31|4491.71|4491.31|4490.71|104
1644567420000|2022-02-11 08:17:00|4492.06|4491.46|4493.06|4492.46|4493.19|4492.59|4491.94|4491.34|163
1644567430000|2022-02-11 08:17:10|4493.19|4492.59|4492.56|4491.96|4493.19|4492.59|4492.56|4491.96|47
1644567440000|2022-02-11 08:17:20|4492.44|4491.84|4492.69|4492.09|4492.94|4492.34|4492.19|4491.59|36
1644567450000|2022-02-11 08:17:30|4492.94|4492.34|4492.44|4491.84|4493.06|4492.46|4492.19|4491.59|68
1644567460000|2022-02-11 08:17:40|4491.94|4491.34|4491.94|4491.34|4492.19|4491.59|4491.44|4490.84|165
1644567470000|2022-02-11 08:17:50|4492.06|4491.46|4491.44|4490.84|4492.19|4491.59|4491.31|4490.71|66
1644567480000|2022-02-11 08:18:00|4491.56|4490.96|4491.44|4490.84|4491.69|4491.09|4491.06|4490.46|77
1644567490000|2022-02-11 08:18:10|4491.19|4490.59|4492.19|4491.59|4492.19|4491.59|4490.94|4490.34|71
1644567500000|2022-02-11 08:18:20|4492.06|4491.46|4491.19|4490.59|4492.19|4491.59|4491.19|4490.59|62
1644567510000|2022-02-11 08:18:30|4491.44|4490.84|4491.06|4490.46|4491.44|4490.84|4491.06|4490.46|27
1644567520000|2022-02-11 08:18:40|4491.19|4490.59|4491.69|4491.09|4491.69|4491.09|4491.19|4490.59|15
1644567530000|2022-02-11 08:18:50|4491.94|4491.34|4491.94|4491.34|4492.44|4491.84|4491.81|4491.21|123
1644567540000|2022-02-11 08:19:00|4491.69|4491.09|4492.31|4491.71|4492.44|4491.84|4491.69|4491.09|42
1644567550000|2022-02-11 08:19:10|4492.44|4491.84|4492.19|4491.59|4492.44|4491.84|4491.94|4491.34|49
1644567560000|2022-02-11 08:19:20|4492.44|4491.84|4493.44|4492.84|4493.44|4492.84|4492.44|4491.84|134
1644567570000|2022-02-11 08:19:30|4493.56|4492.96|4493.44|4492.84|4493.56|4492.96|4492.94|4492.34|54
1644567580000|2022-02-11 08:19:40|4493.81|4493.21|4494.06|4493.46|4494.31|4493.71|4493.81|4493.21|67
1644567590000|2022-02-11 08:19:50|4494.19|4493.59|4493.19|4492.59|4494.19|4493.59|4493.19|4492.59|89
1644567600000|2022-02-11 08:20:00|4492.69|4492.09|4492.19|4491.59|4492.69|4492.09|4492.06|4491.46|95
1644567610000|2022-02-11 08:20:10|4492.44|4491.84|4492.44|4491.84|4492.44|4491.84|4491.94|4491.34|83
1644567620000|2022-02-11 08:20:20|4492.69|4492.09|4491.94|4491.34|4492.69|4492.09|4491.94|4491.34|48
1644567630000|2022-02-11 08:20:30|4491.69|4491.09|4491.94|4491.34|4492.44|4491.84|4491.69|4491.09|132
1644567640000|2022-02-11 08:20:40|4491.69|4491.09|4492.19|4491.59|4492.44|4491.84|4491.69|4491.09|27
1644567650000|2022-02-11 08:20:50|4492.56|4491.96|4492.19|4491.59|4493.31|4492.71|4492.19|4491.59|70
1644567660000|2022-02-11 08:21:00|4491.56|4490.96|4492.06|4491.46|4492.44|4491.84|4491.56|4490.96|52
1644567670000|2022-02-11 08:21:10|4492.19|4491.59|4491.81|4491.21|4492.31|4491.71|4491.69|4491.09|39
1644567680000|2022-02-11 08:21:20|4491.94|4491.34|4492.94|4492.34|4493.44|4492.84|4491.94|4491.34|51
1644567690000|2022-02-11 08:21:30|4493.06|4492.46|4493.19|4492.59|4493.31|4492.71|4492.69|4492.09|20
1644567700000|2022-02-11 08:21:40|4493.06|4492.46|4492.69|4492.09|4493.19|4492.59|4492.56|4491.96|31
1644567710000|2022-02-11 08:21:50|4492.56|4491.96|4492.31|4491.71|4492.94|4492.34|4491.94|4491.34|123
1644567720000|2022-02-11 08:22:00|4492.19|4491.59|4491.44|4490.84|4492.44|4491.84|4491.44|4490.84|139
1644567730000|2022-02-11 08:22:10|4491.56|4490.96|4491.69|4491.09|4491.81|4491.21|4491.56|4490.96|23
1644567740000|2022-02-11 08:22:20|4491.44|4490.84|4490.94|4490.34|4491.69|4491.09|4490.94|4490.34|84
1644567750000|2022-02-11 08:22:30|4490.56|4489.96|4491.06|4490.46|4491.06|4490.46|4490.56|4489.96|30
1644567760000|2022-02-11 08:22:40|4491.19|4490.59|4490.19|4489.59|4491.19|4490.59|4490.19|4489.59|69
1644567770000|2022-02-11 08:22:50|4490.31|4489.71|4490.19|4489.59|4490.44|4489.84|4489.94|4489.34|53
1644567780000|2022-02-11 08:23:00|4490.31|4489.71|4490.19|4489.59|4490.44|4489.84|4489.94|4489.34|87
1644567790000|2022-02-11 08:23:10|4489.94|4489.34|4489.94|4489.34|4490.19|4489.59|4489.69|4489.09|47
1644567800000|2022-02-11 08:23:20|4489.44|4488.84|4489.31|4488.71|4489.44|4488.84|4489.19|4488.59|138
1644567810000|2022-02-11 08:23:30|4489.19|4488.59|4488.94|4488.34|4489.44|4488.84|4488.94|4488.34|80
1644567820000|2022-02-11 08:23:40|4488.69|4488.09|4488.19|4487.59|4488.69|4488.09|4488.06|4487.46|131
1644567830000|2022-02-11 08:23:50|4487.94|4487.34|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|46
1644567840000|2022-02-11 08:24:00|4487.94|4487.34|4488.69|4488.09|4488.94|4488.34|4487.94|4487.34|111
1644567850000|2022-02-11 08:24:10|4488.81|4488.21|4488.19|4487.59|4488.81|4488.21|4488.19|4487.59|36
1644567860000|2022-02-11 08:24:20|4487.94|4487.34|4488.94|4488.34|4488.94|4488.34|4487.69|4487.09|78
1644567870000|2022-02-11 08:24:30|4489.06|4488.46|4489.69|4489.09|4490.06|4489.46|4489.06|4488.46|42
1644567880000|2022-02-11 08:24:40|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|51
1644567890000|2022-02-11 08:24:50|4489.31|4488.71|4489.44|4488.84|4489.94|4489.34|4489.06|4488.46|70
1644567900000|2022-02-11 08:25:00|4489.56|4488.96|4488.81|4488.21|4489.81|4489.21|4488.69|4488.09|44
1644567910000|2022-02-11 08:25:10|4488.94|4488.34|4489.31|4488.71|4489.69|4489.09|4488.81|4488.21|83
1644567920000|2022-02-11 08:25:20|4489.44|4488.84|4489.69|4489.09|4489.69|4489.09|4489.19|4488.59|16
1644567930000|2022-02-11 08:25:30|4489.56|4488.96|4489.69|4489.09|4489.94|4489.34|4489.44|4488.84|20
1644567940000|2022-02-11 08:25:40|4489.94|4489.34|4489.81|4489.21|4490.06|4489.46|4489.69|4489.09|18
1644567950000|2022-02-11 08:25:50|4489.94|4489.34|4489.44|4488.84|4489.94|4489.34|4489.19|4488.59|20
1644567960000|2022-02-11 08:26:00|4489.56|4488.96|4489.31|4488.71|4489.69|4489.09|4489.31|4488.71|32
1644567970000|2022-02-11 08:26:10|4489.44|4488.84|4487.94|4487.34|4489.44|4488.84|4487.94|4487.34|35
1644567980000|2022-02-11 08:26:20|4488.06|4487.46|4488.19|4487.59|4488.44|4487.84|4487.94|4487.34|29
1644567990000|2022-02-11 08:26:30|4487.94|4487.34|4488.19|4487.59|4488.44|4487.84|4487.94|4487.34|45
1644568000000|2022-02-11 08:26:40|4488.44|4487.84|4487.94|4487.34|4488.69|4488.09|4487.81|4487.21|52
1644568010000|2022-02-11 08:26:50|4487.81|4487.21|4487.94|4487.34|4488.19|4487.59|4487.44|4486.84|56
1644568020000|2022-02-11 08:27:00|4488.19|4487.59|4489.19|4488.59|4489.69|4489.09|4488.19|4487.59|43
1644568030000|2022-02-11 08:27:10|4489.44|4488.84|4488.69|4488.09|4489.44|4488.84|4488.31|4487.71|19
1644568040000|2022-02-11 08:27:20|4488.44|4487.84|4487.94|4487.34|4488.44|4487.84|4487.94|4487.34|42
1644568050000|2022-02-11 08:27:30|4488.06|4487.46|4487.56|4486.96|4488.06|4487.46|4487.44|4486.84|61
1644568060000|2022-02-11 08:27:40|4487.44|4486.84|4487.69|4487.09|4487.69|4487.09|4487.19|4486.59|51
1644568070000|2022-02-11 08:27:50|4487.56|4486.96|4487.69|4487.09|4488.19|4487.59|4487.44|4486.84|35
1644568080000|2022-02-11 08:28:00|4487.81|4487.21|4488.31|4487.71|4488.44|4487.84|4487.69|4487.09|16
1644568090000|2022-02-11 08:28:10|4488.44|4487.84|4488.94|4488.34|4489.44|4488.84|4488.44|4487.84|26
1644568100000|2022-02-11 08:28:20|4489.06|4488.46|4488.44|4487.84|4489.19|4488.59|4488.44|4487.84|22
1644568110000|2022-02-11 08:28:30|4488.69|4488.09|4488.44|4487.84|4488.81|4488.21|4488.44|4487.84|20
1644568120000|2022-02-11 08:28:40|4488.56|4487.96|4488.19|4487.59|4488.94|4488.34|4488.19|4487.59|48
1644568130000|2022-02-11 08:28:50|4488.44|4487.84|4488.19|4487.59|4488.56|4487.96|4487.94|4487.34|18
1644568140000|2022-02-11 08:29:00|4488.06|4487.46|4488.44|4487.84|4488.44|4487.84|4487.94|4487.34|9
1644568150000|2022-02-11 08:29:10|4488.31|4487.71|4488.94|4488.34|4488.94|4488.34|4488.19|4487.59|17
1644568160000|2022-02-11 08:29:20|4488.69|4488.09|4488.31|4487.71|4488.94|4488.34|4488.19|4487.59|64
1644568170000|2022-02-11 08:29:30|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4487.94|4487.34|31
1644568180000|2022-02-11 08:29:40|4488.19|4487.59|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|65
1644568190000|2022-02-11 08:29:50|4489.69|4489.09|4489.69|4489.09|4489.94|4489.34|4489.44|4488.84|140
1644568200000|2022-02-11 08:30:00|4489.56|4488.96|4490.19|4489.59|4490.69|4490.09|4489.56|4488.96|118
1644568210000|2022-02-11 08:30:10|4489.94|4489.34|4490.56|4489.96|4490.56|4489.96|4489.94|4489.34|46
1644568220000|2022-02-11 08:30:20|4490.44|4489.84|4491.44|4490.84|4491.69|4491.09|4490.44|4489.84|73
1644568230000|2022-02-11 08:30:30|4491.31|4490.71|4491.44|4490.84|4491.44|4490.84|4491.06|4490.46|36
1644568240000|2022-02-11 08:30:40|4491.69|4491.09|4491.94|4491.34|4492.19|4491.59|4491.56|4490.96|80
1644568250000|2022-02-11 08:30:50|4491.81|4491.21|4491.44|4490.84|4491.81|4491.21|4491.19|4490.59|38
1644568260000|2022-02-11 08:31:00|4491.31|4490.71|4490.19|4489.59|4491.31|4490.71|4489.69|4489.09|140
1644568270000|2022-02-11 08:31:10|4490.31|4489.71|4490.94|4490.34|4490.94|4490.34|4490.19|4489.59|78
1644568280000|2022-02-11 08:31:20|4491.06|4490.46|4490.69|4490.09|4491.19|4490.59|4490.69|4490.09|38
1644568290000|2022-02-11 08:31:30|4490.31|4489.71|4490.44|4489.84|4490.44|4489.84|4489.94|4489.34|48
1644568300000|2022-02-11 08:31:40|4490.56|4489.96|4490.56|4489.96|4490.81|4490.21|4490.44|4489.84|27
1644568310000|2022-02-11 08:31:50|4490.44|4489.84|4492.06|4491.46|4492.19|4491.59|4490.44|4489.84|38
1644568320000|2022-02-11 08:32:00|4492.19|4491.59|4493.69|4493.09|4493.69|4493.09|4492.19|4491.59|103
1644568330000|2022-02-11 08:32:10|4493.94|4493.34|4493.69|4493.09|4493.94|4493.34|4493.44|4492.84|51
1644568340000|2022-02-11 08:32:20|4493.44|4492.84|4493.69|4493.09|4493.69|4493.09|4493.31|4492.71|43
1644568350000|2022-02-11 08:32:30|4493.94|4493.34|4493.31|4492.71|4493.94|4493.34|4493.31|4492.71|93
1644568360000|2022-02-11 08:32:40|4493.44|4492.84|4493.19|4492.59|4493.44|4492.84|4492.81|4492.21|28
1644568370000|2022-02-11 08:32:50|4493.06|4492.46|4492.94|4492.34|4493.44|4492.84|4492.94|4492.34|15
1644568380000|2022-02-11 08:33:00|4493.06|4492.46|4492.94|4492.34|4493.69|4493.09|4492.94|4492.34|68
1644568390000|2022-02-11 08:33:10|4492.81|4492.21|4493.44|4492.84|4493.69|4493.09|4492.81|4492.21|103
1644568400000|2022-02-11 08:33:20|4493.56|4492.96|4492.44|4491.84|4493.94|4493.34|4492.44|4491.84|53
1644568410000|2022-02-11 08:33:30|4492.31|4491.71|4492.44|4491.84|4492.69|4492.09|4492.19|4491.59|45
1644568420000|2022-02-11 08:33:40|4492.56|4491.96|4491.94|4491.34|4492.56|4491.96|4491.81|4491.21|21
1644568430000|2022-02-11 08:33:50|4492.06|4491.46|4491.94|4491.34|4492.19|4491.59|4491.69|4491.09|33
1644568440000|2022-02-11 08:34:00|4491.69|4491.09|4491.19|4490.59|4492.06|4491.46|4491.19|4490.59|28
1644568450000|2022-02-11 08:34:10|4490.69|4490.09|4489.94|4489.34|4490.69|4490.09|4489.94|4489.34|60
1644568460000|2022-02-11 08:34:20|4489.69|4489.09|4489.31|4488.71|4489.69|4489.09|4488.94|4488.34|37
1644568470000|2022-02-11 08:34:30|4489.44|4488.84|4488.69|4488.09|4489.44|4488.84|4488.69|4488.09|36
1644568480000|2022-02-11 08:34:40|4488.44|4487.84|4487.94|4487.34|4488.69|4488.09|4487.94|4487.34|33
1644568490000|2022-02-11 08:34:50|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|36
1644568500000|2022-02-11 08:35:00|4487.94|4487.34|4488.69|4488.09|4489.19|4488.59|4487.69|4487.09|86
1644568510000|2022-02-11 08:35:10|4488.19|4487.59|4488.19|4487.59|4488.44|4487.84|4488.06|4487.46|20
1644568520000|2022-02-11 08:35:20|4488.06|4487.46|4488.44|4487.84|4488.44|4487.84|4487.69|4487.09|82
1644568530000|2022-02-11 08:35:30|4488.19|4487.59|4487.19|4486.59|4488.69|4488.09|4487.19|4486.59|100
1644568540000|2022-02-11 08:35:40|4486.81|4486.21|4485.69|4485.09|4486.94|4486.34|4485.69|4485.09|155
1644568550000|2022-02-11 08:35:50|4485.94|4485.34|4484.56|4483.96|4485.94|4485.34|4484.19|4483.59|198
1644568560000|2022-02-11 08:36:00|4484.69|4484.09|4485.44|4484.84|4485.44|4484.84|4484.44|4483.84|198
1644568570000|2022-02-11 08:36:10|4485.19|4484.59|4484.94|4484.34|4485.56|4484.96|4484.94|4484.34|91
1644568580000|2022-02-11 08:36:20|4485.06|4484.46|4485.94|4485.34|4486.19|4485.59|4485.06|4484.46|61
1644568590000|2022-02-11 08:36:30|4486.19|4485.59|4486.44|4485.84|4486.69|4486.09|4486.19|4485.59|69
1644568600000|2022-02-11 08:36:40|4486.56|4485.96|4486.69|4486.09|4486.94|4486.34|4486.44|4485.84|39
1644568610000|2022-02-11 08:36:50|4486.44|4485.84|4486.19|4485.59|4486.44|4485.84|4485.94|4485.34|64
1644568620000|2022-02-11 08:37:00|4486.44|4485.84|4485.69|4485.09|4486.44|4485.84|4485.44|4484.84|54
1644568630000|2022-02-11 08:37:10|4485.44|4484.84|4485.19|4484.59|4485.69|4485.09|4485.19|4484.59|12
1644568640000|2022-02-11 08:37:20|4485.31|4484.71|4484.44|4483.84|4485.31|4484.71|4484.19|4483.59|45
1644568650000|2022-02-11 08:37:30|4484.56|4483.96|4484.19|4483.59|4484.94|4484.34|4484.19|4483.59|44
1644568660000|2022-02-11 08:37:40|4484.44|4483.84|4484.94|4484.34|4485.31|4484.71|4484.19|4483.59|50
1644568670000|2022-02-11 08:37:50|4485.06|4484.46|4485.69|4485.09|4485.69|4485.09|4484.94|4484.34|43
1644568680000|2022-02-11 08:38:00|4485.94|4485.34|4485.94|4485.34|4486.19|4485.59|4485.69|4485.09|29
1644568690000|2022-02-11 08:38:10|4486.06|4485.46|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|31
1644568700000|2022-02-11 08:38:20|4485.44|4484.84|4485.31|4484.71|4485.44|4484.84|4484.81|4484.21|34
1644568710000|2022-02-11 08:38:30|4485.44|4484.84|4484.19|4483.59|4485.69|4485.09|4484.19|4483.59|65
1644568720000|2022-02-11 08:38:40|4483.94|4483.34|4483.19|4482.59|4483.94|4483.34|4483.19|4482.59|100
1644568730000|2022-02-11 08:38:50|4483.06|4482.46|4483.94|4483.34|4483.94|4483.34|4482.94|4482.34|51
1644568740000|2022-02-11 08:39:00|4484.19|4483.59|4483.69|4483.09|4484.44|4483.84|4483.44|4482.84|69
1644568750000|2022-02-11 08:39:10|4483.56|4482.96|4483.31|4482.71|4483.81|4483.21|4483.19|4482.59|41
1644568760000|2022-02-11 08:39:20|4483.19|4482.59|4481.44|4480.84|4483.31|4482.71|4481.19|4480.59|206
1644568770000|2022-02-11 08:39:30|4480.69|4480.09|4480.69|4480.09|4480.94|4480.34|4480.19|4479.59|293
1644568780000|2022-02-11 08:39:40|4480.44|4479.84|4479.94|4479.34|4480.69|4480.09|4479.94|4479.34|160
1644568790000|2022-02-11 08:39:50|4479.69|4479.09|4479.19|4478.59|4479.69|4479.09|4478.69|4478.09|84
1644568800000|2022-02-11 08:40:00|4479.44|4478.84|4479.19|4478.59|4479.69|4479.09|4478.44|4477.84|147
1644568810000|2022-02-11 08:40:10|4479.44|4478.84|4478.69|4478.09|4479.44|4478.84|4478.69|4478.09|49
1644568820000|2022-02-11 08:40:20|4478.44|4477.84|4478.69|4478.09|4478.69|4478.09|4477.94|4477.34|61
1644568830000|2022-02-11 08:40:30|4478.81|4478.21|4478.94|4478.34|4479.44|4478.84|4478.19|4477.59|79
1644568840000|2022-02-11 08:40:40|4479.19|4478.59|4479.94|4479.34|4479.94|4479.34|4479.06|4478.46|55
1644568850000|2022-02-11 08:40:50|4479.69|4479.09|4480.19|4479.59|4480.44|4479.84|4479.69|4479.09|100
1644568860000|2022-02-11 08:41:00|4480.44|4479.84|4480.06|4479.46|4480.44|4479.84|4479.69|4479.09|106
1644568870000|2022-02-11 08:41:10|4479.94|4479.34|4479.94|4479.34|4480.19|4479.59|4479.69|4479.09|33
1644568880000|2022-02-11 08:41:20|4480.19|4479.59|4480.44|4479.84|4480.94|4480.34|4479.94|4479.34|122
1644568890000|2022-02-11 08:41:30|4480.69|4480.09|4481.19|4480.59|4481.44|4480.84|4480.19|4479.59|71
1644568900000|2022-02-11 08:41:40|4480.94|4480.34|4481.69|4481.09|4481.94|4481.34|4480.94|4480.34|74
1644568910000|2022-02-11 08:41:50|4481.81|4481.21|4482.19|4481.59|4482.44|4481.84|4481.19|4480.59|71
1644568920000|2022-02-11 08:42:00|4481.94|4481.34|4481.94|4481.34|4482.19|4481.59|4481.69|4481.09|73
1644568930000|2022-02-11 08:42:10|4482.06|4481.46|4482.44|4481.84|4482.69|4482.09|4481.81|4481.21|65
1644568940000|2022-02-11 08:42:20|4482.19|4481.59|4482.69|4482.09|4482.94|4482.34|4482.19|4481.59|36
1644568950000|2022-02-11 08:42:30|4482.56|4481.96|4482.69|4482.09|4482.94|4482.34|4482.44|4481.84|36
1644568960000|2022-02-11 08:42:40|4482.44|4481.84|4482.44|4481.84|4482.69|4482.09|4482.44|4481.84|19
1644568970000|2022-02-11 08:42:50|4482.56|4481.96|4482.94|4482.34|4482.94|4482.34|4482.44|4481.84|33
1644568980000|2022-02-11 08:43:00|4483.19|4482.59|4482.94|4482.34|4484.44|4483.84|4482.94|4482.34|245
1644568990000|2022-02-11 08:43:10|4483.06|4482.46|4482.44|4481.84|4483.19|4482.59|4482.19|4481.59|97
1644569000000|2022-02-11 08:43:20|4482.56|4481.96|4482.06|4481.46|4482.69|4482.09|4481.94|4481.34|13
1644569010000|2022-02-11 08:43:30|4482.19|4481.59|4481.94|4481.34|4482.69|4482.09|4481.94|4481.34|21
1644569020000|2022-02-11 08:43:40|4481.81|4481.21|4482.44|4481.84|4482.44|4481.84|4481.19|4480.59|44
1644569030000|2022-02-11 08:43:50|4482.19|4481.59|4481.69|4481.09|4482.19|4481.59|4481.31|4480.71|36
1644569040000|2022-02-11 08:44:00|4481.56|4480.96|4482.44|4481.84|4482.69|4482.09|4481.31|4480.71|39
1644569050000|2022-02-11 08:44:10|4482.56|4481.96|4482.44|4481.84|4482.94|4482.34|4482.44|4481.84|24
1644569060000|2022-02-11 08:44:20|4482.31|4481.71|4481.44|4480.84|4482.44|4481.84|4481.44|4480.84|22
1644569070000|2022-02-11 08:44:30|4481.56|4480.96|4481.69|4481.09|4482.19|4481.59|4481.19|4480.59|19
1644569080000|2022-02-11 08:44:40|4481.56|4480.96|4480.94|4480.34|4481.69|4481.09|4480.44|4479.84|39
1644569090000|2022-02-11 08:44:50|4481.06|4480.46|4481.19|4480.59|4481.44|4480.84|4480.94|4480.34|19
1644569100000|2022-02-11 08:45:00|4480.94|4480.34|4480.44|4479.84|4481.06|4480.46|4480.44|4479.84|68
1644569110000|2022-02-11 08:45:10|4480.69|4480.09|4480.19|4479.59|4480.94|4480.34|4480.19|4479.59|73
1644569120000|2022-02-11 08:45:20|4480.44|4479.84|4481.44|4480.84|4481.69|4481.09|4480.44|4479.84|73
1644569130000|2022-02-11 08:45:30|4481.94|4481.34|4481.94|4481.34|4482.06|4481.46|4481.69|4481.09|21
1644569140000|2022-02-11 08:45:40|4482.44|4481.84|4481.94|4481.34|4482.44|4481.84|4481.94|4481.34|182
1644569150000|2022-02-11 08:45:50|4481.81|4481.21|4482.19|4481.59|4482.44|4481.84|4481.69|4481.09|32
1644569160000|2022-02-11 08:46:00|4482.06|4481.46|4483.69|4483.09|4483.69|4483.09|4481.94|4481.34|37
1644569170000|2022-02-11 08:46:10|4483.56|4482.96|4483.44|4482.84|4483.56|4482.96|4482.69|4482.09|65
1644569180000|2022-02-11 08:46:20|4483.69|4483.09|4483.81|4483.21|4483.81|4483.21|4483.31|4482.71|57
1644569190000|2022-02-11 08:46:30|4483.69|4483.09|4483.44|4482.84|4484.06|4483.46|4483.19|4482.59|128
1644569200000|2022-02-11 08:46:40|4483.19|4482.59|4483.19|4482.59|4483.69|4483.09|4483.19|4482.59|28
1644569210000|2022-02-11 08:46:50|4483.31|4482.71|4483.44|4482.84|4483.69|4483.09|4483.19|4482.59|3
1644569220000|2022-02-11 08:47:00|4483.69|4483.09|4484.69|4484.09|4484.94|4484.34|4483.44|4482.84|343
1644569230000|2022-02-11 08:47:10|4484.56|4483.96|4484.19|4483.59|4484.94|4484.34|4484.19|4483.59|182
1644569240000|2022-02-11 08:47:20|4483.94|4483.34|4483.81|4483.21|4483.94|4483.34|4483.44|4482.84|81
1644569250000|2022-02-11 08:47:30|4483.69|4483.09|4484.19|4483.59|4484.44|4483.84|4483.69|4483.09|37
1644569260000|2022-02-11 08:47:40|4484.31|4483.71|4483.69|4483.09|4484.44|4483.84|4483.44|4482.84|13
1644569270000|2022-02-11 08:47:50|4483.56|4482.96|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|15
1644569280000|2022-02-11 08:48:00|4483.69|4483.09|4484.06|4483.46|4484.19|4483.59|4483.44|4482.84|17
1644569290000|2022-02-11 08:48:10|4483.81|4483.21|4484.31|4483.71|4484.44|4483.84|4483.69|4483.09|28
1644569300000|2022-02-11 08:48:20|4484.44|4483.84|4483.94|4483.34|4484.44|4483.84|4483.44|4482.84|12
1644569310000|2022-02-11 08:48:30|4483.81|4483.21|4483.69|4483.09|4483.94|4483.34|4483.56|4482.96|12
1644569320000|2022-02-11 08:48:40|4483.81|4483.21|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|10
1644569330000|2022-02-11 08:48:50|4483.56|4482.96|4484.19|4483.59|4484.31|4483.71|4483.44|4482.84|29
1644569340000|2022-02-11 08:49:00|4483.94|4483.34|4483.69|4483.09|4484.19|4483.59|4483.19|4482.59|71
1644569350000|2022-02-11 08:49:10|4483.44|4482.84|4483.44|4482.84|4484.19|4483.59|4483.19|4482.59|20
1644569360000|2022-02-11 08:49:20|4483.19|4482.59|4482.94|4482.34|4483.19|4482.59|4482.44|4481.84|40
1644569370000|2022-02-11 08:49:30|4483.19|4482.59|4483.94|4483.34|4484.06|4483.46|4483.19|4482.59|17
1644569380000|2022-02-11 08:49:40|4484.19|4483.59|4483.06|4482.46|4484.19|4483.59|4482.94|4482.34|23
1644569390000|2022-02-11 08:49:50|4483.19|4482.59|4483.19|4482.59|4483.44|4482.84|4482.69|4482.09|36
1644569400000|2022-02-11 08:50:00|4483.31|4482.71|4483.69|4483.09|4483.81|4483.21|4483.19|4482.59|38
1644569410000|2022-02-11 08:50:10|4483.81|4483.21|4483.44|4482.84|4483.81|4483.21|4483.31|4482.71|8
1644569420000|2022-02-11 08:50:20|4483.31|4482.71|4483.69|4483.09|4483.69|4483.09|4482.94|4482.34|27
1644569430000|2022-02-11 08:50:30|4483.81|4483.21|4483.94|4483.34|4484.06|4483.46|4483.81|4483.21|9
1644569440000|2022-02-11 08:50:40|4484.19|4483.59|4483.69|4483.09|4484.19|4483.59|4483.69|4483.09|8
1644569450000|2022-02-11 08:50:50|4483.94|4483.34|4484.31|4483.71|4484.44|4483.84|4483.94|4483.34|14
1644569460000|2022-02-11 08:51:00|4484.19|4483.59|4484.19|4483.59|4484.44|4483.84|4483.94|4483.34|10
1644569470000|2022-02-11 08:51:10|4484.06|4483.46|4484.19|4483.59|4484.19|4483.59|4483.69|4483.09|14
1644569480000|2022-02-11 08:51:20|4484.44|4483.84|4483.44|4482.84|4484.56|4483.96|4483.44|4482.84|17
1644569490000|2022-02-11 08:51:30|4483.31|4482.71|4483.69|4483.09|4483.69|4483.09|4482.81|4482.21|37
1644569500000|2022-02-11 08:51:40|4483.81|4483.21|4483.44|4482.84|4483.94|4483.34|4483.44|4482.84|19
1644569510000|2022-02-11 08:51:50|4483.19|4482.59|4483.44|4482.84|4483.69|4483.09|4483.19|4482.59|16
1644569520000|2022-02-11 08:52:00|4483.56|4482.96|4483.69|4483.09|4483.69|4483.09|4483.44|4482.84|8
1644569530000|2022-02-11 08:52:10|4483.56|4482.96|4484.94|4484.34|4484.94|4484.34|4483.56|4482.96|128
1644569540000|2022-02-11 08:52:20|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.31|4484.71|90
1644569550000|2022-02-11 08:52:30|4485.94|4485.34|4485.69|4485.09|4486.19|4485.59|4485.69|4485.09|107
1644569560000|2022-02-11 08:52:40|4485.81|4485.21|4485.44|4484.84|4485.81|4485.21|4485.44|4484.84|28
1644569570000|2022-02-11 08:52:50|4485.56|4484.96|4485.44|4484.84|4485.94|4485.34|4485.44|4484.84|12
1644569580000|2022-02-11 08:53:00|4485.56|4484.96|4485.31|4484.71|4485.56|4484.96|4484.69|4484.09|62
1644569590000|2022-02-11 08:53:10|4485.19|4484.59|4484.06|4483.46|4485.19|4484.59|4483.81|4483.21|77
1644569600000|2022-02-11 08:53:20|4484.19|4483.59|4483.69|4483.09|4484.19|4483.59|4483.44|4482.84|19
1644569610000|2022-02-11 08:53:30|4483.56|4482.96|4482.94|4482.34|4484.19|4483.59|4482.94|4482.34|89
1644569620000|2022-02-11 08:53:40|4482.81|4482.21|4482.31|4481.71|4482.94|4482.34|4482.19|4481.59|83
1644569630000|2022-02-11 08:53:50|4482.44|4481.84|4483.19|4482.59|4483.19|4482.59|4482.19|4481.59|134
1644569640000|2022-02-11 08:54:00|4483.69|4483.09|4483.31|4482.71|4483.94|4483.34|4482.44|4481.84|198
1644569650000|2022-02-11 08:54:10|4483.44|4482.84|4482.69|4482.09|4484.56|4483.96|4482.69|4482.09|62
1644569660000|2022-02-11 08:54:20|4482.56|4481.96|4482.69|4482.09|4483.06|4482.46|4482.56|4481.96|83
1644569670000|2022-02-11 08:54:30|4482.94|4482.34|4483.31|4482.71|4483.69|4483.09|4482.56|4481.96|28
1644569680000|2022-02-11 08:54:40|4483.19|4482.59|4482.81|4482.21|4483.44|4482.84|4482.31|4481.71|72
1644569690000|2022-02-11 08:54:50|4482.94|4482.34|4482.56|4481.96|4482.94|4482.34|4482.44|4481.84|63
1644569700000|2022-02-11 08:55:00|4482.81|4482.21|4482.69|4482.09|4483.31|4482.71|4482.69|4482.09|80
1644569710000|2022-02-11 08:55:10|4482.44|4481.84|4482.94|4482.34|4483.06|4482.46|4482.31|4481.71|71
1644569720000|2022-02-11 08:55:20|4482.81|4482.21|4484.69|4484.09|4484.94|4484.34|4482.69|4482.09|179
1644569730000|2022-02-11 08:55:30|4484.44|4483.84|4484.94|4484.34|4484.94|4484.34|4484.31|4483.71|33
1644569740000|2022-02-11 08:55:40|4484.69|4484.09|4484.69|4484.09|4485.19|4484.59|4484.69|4484.09|59
1644569750000|2022-02-11 08:55:50|4484.94|4484.34|4484.94|4484.34|4485.69|4485.09|4484.69|4484.09|69
1644569760000|2022-02-11 08:56:00|4485.19|4484.59|4485.19|4484.59|4485.44|4484.84|4484.69|4484.09|17
1644569770000|2022-02-11 08:56:10|4484.94|4484.34|4485.19|4484.59|4485.31|4484.71|4484.56|4483.96|16
1644569780000|2022-02-11 08:56:20|4485.06|4484.46|4484.69|4484.09|4485.19|4484.59|4484.56|4483.96|6
1644569790000|2022-02-11 08:56:30|4484.81|4484.21|4484.81|4484.21|4485.19|4484.59|4484.69|4484.09|10
1644569800000|2022-02-11 08:56:40|4484.94|4484.34|4484.06|4483.46|4484.94|4484.34|4483.94|4483.34|13
1644569810000|2022-02-11 08:56:50|4484.19|4483.59|4483.69|4483.09|4484.19|4483.59|4483.44|4482.84|28
1644569820000|2022-02-11 08:57:00|4483.44|4482.84|4482.69|4482.09|4483.69|4483.09|4482.44|4481.84|37
1644569830000|2022-02-11 08:57:10|4482.56|4481.96|4482.19|4481.59|4482.94|4482.34|4482.19|4481.59|22
1644569840000|2022-02-11 08:57:20|4481.94|4481.34|4481.44|4480.84|4481.94|4481.34|4481.19|4480.59|55
1644569850000|2022-02-11 08:57:30|4481.56|4480.96|4481.69|4481.09|4481.69|4481.09|4481.19|4480.59|46
1644569860000|2022-02-11 08:57:40|4481.94|4481.34|4482.69|4482.09|4482.69|4482.09|4481.94|4481.34|33
1644569870000|2022-02-11 08:57:50|4482.81|4482.21|4482.69|4482.09|4482.81|4482.21|4482.19|4481.59|31
1644569880000|2022-02-11 08:58:00|4482.44|4481.84|4481.81|4481.21|4482.44|4481.84|4481.69|4481.09|50
1644569890000|2022-02-11 08:58:10|4481.94|4481.34|4480.81|4480.21|4481.94|4481.34|4480.81|4480.21|38
1644569900000|2022-02-11 08:58:20|4480.94|4480.34|4481.44|4480.84|4481.69|4481.09|4480.94|4480.34|25
1644569910000|2022-02-11 08:58:30|4481.56|4480.96|4481.94|4481.34|4482.19|4481.59|4481.44|4480.84|15
1644569920000|2022-02-11 08:58:40|4482.06|4481.46|4481.44|4480.84|4482.44|4481.84|4481.19|4480.59|31
1644569930000|2022-02-11 08:58:50|4481.56|4480.96|4481.19|4480.59|4481.69|4481.09|4481.19|4480.59|29
1644569940000|2022-02-11 08:59:00|4481.56|4480.96|4480.94|4480.34|4481.69|4481.09|4480.94|4480.34|21
1644569950000|2022-02-11 08:59:10|4480.69|4480.09|4479.31|4478.71|4480.69|4480.09|4478.94|4478.34|116
1644569960000|2022-02-11 08:59:20|4479.44|4478.84|4478.94|4478.34|4479.69|4479.09|4478.69|4478.09|140
1644569970000|2022-02-11 08:59:30|4479.19|4478.59|4478.69|4478.09|4479.19|4478.59|4478.69|4478.09|83
1644569980000|2022-02-11 08:59:40|4478.19|4477.59|4478.19|4477.59|4478.44|4477.84|4478.06|4477.46|93
1644569990000|2022-02-11 08:59:50|4478.31|4477.71|4478.44|4477.84|4478.69|4478.09|4478.19|4477.59|73
1644570000000|2022-02-11 09:00:00|4478.56|4477.96|4479.44|4478.84|4480.19|4479.59|4478.44|4477.84|111
1644570010000|2022-02-11 09:00:10|4479.31|4478.71|4479.19|4478.59|4479.44|4478.84|4478.94|4478.34|22
1644570020000|2022-02-11 09:00:20|4478.94|4478.34|4478.44|4477.84|4479.31|4478.71|4478.44|4477.84|48
1644570030000|2022-02-11 09:00:30|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|4478.44|4477.84|35
1644570040000|2022-02-11 09:00:40|4478.56|4477.96|4479.69|4479.09|4479.69|4479.09|4478.19|4477.59|94
1644570050000|2022-02-11 09:00:50|4479.94|4479.34|4480.19|4479.59|4480.19|4479.59|4479.94|4479.34|55
1644570060000|2022-02-11 09:01:00|4480.44|4479.84|4480.44|4479.84|4480.94|4480.34|4480.19|4479.59|153
1644570070000|2022-02-11 09:01:10|4480.56|4479.96|4481.44|4480.84|4481.44|4480.84|4480.56|4479.96|43
1644570080000|2022-02-11 09:01:20|4481.31|4480.71|4481.69|4481.09|4481.81|4481.21|4481.31|4480.71|33
1644570090000|2022-02-11 09:01:30|4481.56|4480.96|4481.69|4481.09|4481.69|4481.09|4481.44|4480.84|3
1644570100000|2022-02-11 09:01:40|4481.94|4481.34|4481.94|4481.34|4482.56|4481.96|4481.44|4480.84|175
1644570110000|2022-02-11 09:01:50|4481.81|4481.21|4482.44|4481.84|4482.69|4482.09|4481.81|4481.21|73
1644570120000|2022-02-11 09:02:00|4482.31|4481.71|4482.44|4481.84|4482.69|4482.09|4482.19|4481.59|81
1644570130000|2022-02-11 09:02:10|4482.56|4481.96|4481.94|4481.34|4482.69|4482.09|4481.81|4481.21|23
1644570140000|2022-02-11 09:02:20|4481.81|4481.21|4482.69|4482.09|4482.69|4482.09|4481.81|4481.21|26
1644570150000|2022-02-11 09:02:30|4482.94|4482.34|4482.69|4482.09|4482.94|4482.34|4482.44|4481.84|65
1644570160000|2022-02-11 09:02:40|4482.44|4481.84|4482.69|4482.09|4482.69|4482.09|4482.44|4481.84|16
1644570170000|2022-02-11 09:02:50|4482.94|4482.34|4482.81|4482.21|4483.19|4482.59|4482.69|4482.09|24
1644570180000|2022-02-11 09:03:00|4482.69|4482.09|4482.44|4481.84|4482.69|4482.09|4482.19|4481.59|22
1644570190000|2022-02-11 09:03:10|4482.31|4481.71|4482.69|4482.09|4482.69|4482.09|4482.31|4481.71|27
1644570200000|2022-02-11 09:03:20|4482.56|4481.96|4481.69|4481.09|4482.69|4482.09|4481.56|4480.96|59
1644570210000|2022-02-11 09:03:30|4481.94|4481.34|4481.94|4481.34|4482.31|4481.71|4481.69|4481.09|16
1644570220000|2022-02-11 09:03:40|4481.69|4481.09|4481.69|4481.09|4481.94|4481.34|4481.69|4481.09|4
1644570230000|2022-02-11 09:03:50|4481.44|4480.84|4480.94|4480.34|4481.69|4481.09|4480.94|4480.34|14
1644570240000|2022-02-11 09:04:00|4481.06|4480.46|4480.69|4480.09|4481.44|4480.84|4480.44|4479.84|11
1644570250000|2022-02-11 09:04:10|4480.56|4479.96|4481.19|4480.59|4481.19|4480.59|4480.44|4479.84|13
1644570260000|2022-02-11 09:04:20|4481.06|4480.46|4481.06|4480.46|4481.19|4480.59|4480.81|4480.21|11
1644570270000|2022-02-11 09:04:30|4480.94|4480.34|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|17
1644570280000|2022-02-11 09:04:40|4480.94|4480.34|4481.94|4481.34|4481.94|4481.34|4480.94|4480.34|21
1644570290000|2022-02-11 09:04:50|4482.19|4481.59|4482.44|4481.84|4482.44|4481.84|4481.69|4481.09|24
1644570300000|2022-02-11 09:05:00|4482.31|4481.71|4480.44|4479.84|4482.44|4481.84|4480.44|4479.84|19
1644570310000|2022-02-11 09:05:10|4480.31|4479.71|4479.94|4479.34|4480.44|4479.84|4479.69|4479.09|21
1644570320000|2022-02-11 09:05:20|4480.19|4479.59|4479.94|4479.34|4480.19|4479.59|4479.56|4478.96|8
1644570330000|2022-02-11 09:05:30|4480.06|4479.46|4480.69|4480.09|4480.81|4480.21|4479.69|4479.09|65
1644570340000|2022-02-11 09:05:40|4480.94|4480.34|4481.69|4481.09|4482.31|4481.71|4480.94|4480.34|101
1644570350000|2022-02-11 09:05:50|4481.56|4480.96|4480.94|4480.34|4481.56|4480.96|4480.81|4480.21|5
1644570360000|2022-02-11 09:06:00|4481.19|4480.59|4481.06|4480.46|4481.31|4480.71|4480.94|4480.34|12
1644570370000|2022-02-11 09:06:10|4480.94|4480.34|4482.56|4481.96|4482.69|4482.09|4480.94|4480.34|50
1644570380000|2022-02-11 09:06:20|4482.44|4481.84|4483.19|4482.59|4483.31|4482.71|4482.44|4481.84|17
1644570390000|2022-02-11 09:06:30|4483.44|4482.84|4482.69|4482.09|4483.44|4482.84|4482.69|4482.09|24
1644570400000|2022-02-11 09:06:40|4482.81|4482.21|4483.19|4482.59|4483.31|4482.71|4482.81|4482.21|9
1644570410000|2022-02-11 09:06:50|4483.44|4482.84|4483.94|4483.34|4483.94|4483.34|4483.44|4482.84|43
1644570420000|2022-02-11 09:07:00|4483.81|4483.21|4484.56|4483.96|4484.69|4484.09|4483.81|4483.21|43
1644570430000|2022-02-11 09:07:10|4484.69|4484.09|4483.94|4483.34|4484.69|4484.09|4483.94|4483.34|33
1644570440000|2022-02-11 09:07:20|4484.19|4483.59|4484.56|4483.96|4484.69|4484.09|4484.06|4483.46|34
1644570450000|2022-02-11 09:07:30|4484.44|4483.84|4484.19|4483.59|4484.44|4483.84|4484.06|4483.46|3
1644570460000|2022-02-11 09:07:40|4484.31|4483.71|4484.19|4483.59|4484.44|4483.84|4484.06|4483.46|9
1644570470000|2022-02-11 09:07:50|4483.81|4483.21|4483.94|4483.34|4483.94|4483.34|4483.69|4483.09|12
1644570480000|2022-02-11 09:08:00|4483.81|4483.21|4483.94|4483.34|4484.31|4483.71|4483.81|4483.21|27
1644570490000|2022-02-11 09:08:10|4484.19|4483.59|4484.94|4484.34|4485.31|4484.71|4484.19|4483.59|54
1644570500000|2022-02-11 09:08:20|4484.81|4484.21|4484.31|4483.71|4484.94|4484.34|4484.19|4483.59|20
1644570510000|2022-02-11 09:08:30|4484.19|4483.59|4483.94|4483.34|4484.44|4483.84|4483.94|4483.34|35
1644570520000|2022-02-11 09:08:40|4483.44|4482.84|4484.06|4483.46|4484.44|4483.84|4483.44|4482.84|24
1644570530000|2022-02-11 09:08:50|4483.94|4483.34|4483.94|4483.34|4484.19|4483.59|4483.69|4483.09|14
1644570540000|2022-02-11 09:09:00|4484.06|4483.46|4483.81|4483.21|4484.06|4483.46|4483.31|4482.71|10
1644570550000|2022-02-11 09:09:10|4484.19|4483.59|4485.19|4484.59|4485.19|4484.59|4484.06|4483.46|17
1644570560000|2022-02-11 09:09:20|4484.94|4484.34|4485.69|4485.09|4485.69|4485.09|4484.94|4484.34|19
1644570570000|2022-02-11 09:09:30|4485.56|4484.96|4485.31|4484.71|4485.81|4485.21|4485.31|4484.71|41
1644570580000|2022-02-11 09:09:40|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|5
1644570590000|2022-02-11 09:09:50|4485.31|4484.71|4485.69|4485.09|4485.69|4485.09|4484.94|4484.34|109
1644570600000|2022-02-11 09:10:00|4485.94|4485.34|4485.19|4484.59|4485.94|4485.34|4485.19|4484.59|51
1644570610000|2022-02-11 09:10:10|4485.31|4484.71|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|13
1644570620000|2022-02-11 09:10:20|4485.31|4484.71|4485.69|4485.09|4485.94|4485.34|4485.31|4484.71|42
1644570630000|2022-02-11 09:10:30|4485.81|4485.21|4485.19|4484.59|4485.94|4485.34|4485.19|4484.59|73
1644570640000|2022-02-11 09:10:40|4485.06|4484.46|4485.19|4484.59|4485.44|4484.84|4484.94|4484.34|34
1644570650000|2022-02-11 09:10:50|4484.94|4484.34|4484.44|4483.84|4484.94|4484.34|4484.31|4483.71|78
1644570660000|2022-02-11 09:11:00|4484.31|4483.71|4484.44|4483.84|4484.44|4483.84|4483.94|4483.34|31
1644570670000|2022-02-11 09:11:10|4484.19|4483.59|4483.69|4483.09|4484.19|4483.59|4483.44|4482.84|26
1644570680000|2022-02-11 09:11:20|4483.44|4482.84|4482.94|4482.34|4483.44|4482.84|4482.94|4482.34|13
1644570690000|2022-02-11 09:11:30|4482.81|4482.21|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|27
1644570700000|2022-02-11 09:11:40|4482.44|4481.84|4482.44|4481.84|4482.69|4482.09|4482.19|4481.59|30
1644570710000|2022-02-11 09:11:50|4482.31|4481.71|4482.56|4481.96|4482.94|4482.34|4482.31|4481.71|33
1644570720000|2022-02-11 09:12:00|4482.69|4482.09|4483.06|4482.46|4483.19|4482.59|4482.19|4481.59|17
1644570730000|2022-02-11 09:12:10|4483.44|4482.84|4483.56|4482.96|4484.19|4483.59|4483.44|4482.84|36
1644570740000|2022-02-11 09:12:20|4483.44|4482.84|4483.06|4482.46|4483.69|4483.09|4482.94|4482.34|31
1644570750000|2022-02-11 09:12:30|4483.19|4482.59|4483.94|4483.34|4483.94|4483.34|4483.19|4482.59|13
1644570760000|2022-02-11 09:12:40|4484.06|4483.46|4484.69|4484.09|4484.69|4484.09|4484.06|4483.46|136
1644570770000|2022-02-11 09:12:50|4484.94|4484.34|4484.69|4484.09|4484.94|4484.34|4484.69|4484.09|33
1644570780000|2022-02-11 09:13:00|4484.56|4483.96|4484.69|4484.09|4484.94|4484.34|4484.44|4483.84|33
1644570790000|2022-02-11 09:13:10|4484.56|4483.96|4484.56|4483.96|4484.56|4483.96|4484.56|4483.96|7
1644570800000|2022-02-11 09:13:20|4484.69|4484.09|4484.69|4484.09|4484.94|4484.34|4484.44|4483.84|30
1644570810000|2022-02-11 09:13:30|4484.56|4483.96|4483.94|4483.34|4484.56|4483.96|4483.94|4483.34|12
1644570820000|2022-02-11 09:13:40|4483.69|4483.09|4483.69|4483.09|4483.81|4483.21|4483.31|4482.71|40
1644570830000|2022-02-11 09:13:50|4483.44|4482.84|4484.19|4483.59|4484.31|4483.71|4483.19|4482.59|25
1644570840000|2022-02-11 09:14:00|4484.06|4483.46|4484.81|4484.21|4484.94|4484.34|4484.06|4483.46|10
1644570850000|2022-02-11 09:14:10|4484.69|4484.09|4484.69|4484.09|4484.94|4484.34|4484.44|4483.84|16
1644570860000|2022-02-11 09:14:20|4484.81|4484.21|4486.19|4485.59|4486.19|4485.59|4484.81|4484.21|35
1644570870000|2022-02-11 09:14:30|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|28
1644570880000|2022-02-11 09:14:40|4485.81|4485.21|4485.94|4485.34|4486.19|4485.59|4485.69|4485.09|81
1644570890000|2022-02-11 09:14:50|4485.69|4485.09|4485.94|4485.34|4486.19|4485.59|4485.69|4485.09|13
1644570900000|2022-02-11 09:15:00|4486.06|4485.46|4485.56|4484.96|4486.06|4485.46|4485.44|4484.84|27
1644570910000|2022-02-11 09:15:10|4485.44|4484.84|4486.44|4485.84|4486.44|4485.84|4485.19|4484.59|37
1644570920000|2022-02-11 09:15:20|4486.69|4486.09|4487.19|4486.59|4487.19|4486.59|4486.31|4485.71|98
1644570930000|2022-02-11 09:15:30|4486.94|4486.34|4487.94|4487.34|4487.94|4487.34|4486.94|4486.34|78
1644570940000|2022-02-11 09:15:40|4487.69|4487.09|4487.69|4487.09|4487.94|4487.34|4487.19|4486.59|62
1644570950000|2022-02-11 09:15:50|4487.94|4487.34|4488.19|4487.59|4488.19|4487.59|4487.69|4487.09|37
1644570960000|2022-02-11 09:16:00|4487.94|4487.34|4487.56|4486.96|4487.94|4487.34|4487.44|4486.84|64
1644570970000|2022-02-11 09:16:10|4488.06|4487.46|4487.19|4486.59|4488.06|4487.46|4486.81|4486.21|52
1644570980000|2022-02-11 09:16:20|4487.06|4486.46|4487.19|4486.59|4487.19|4486.59|4487.06|4486.46|39
1644570990000|2022-02-11 09:16:30|4487.06|4486.46|4487.06|4486.46|4487.19|4486.59|4486.94|4486.34|18
1644571000000|2022-02-11 09:16:40|4486.94|4486.34|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|7
1644571010000|2022-02-11 09:16:50|4487.19|4486.59|4487.44|4486.84|4487.44|4486.84|4486.94|4486.34|83
1644571020000|2022-02-11 09:17:00|4487.56|4486.96|4487.06|4486.46|4487.69|4487.09|4487.06|4486.46|181
1644571030000|2022-02-11 09:17:10|4487.19|4486.59|4486.31|4485.71|4487.19|4486.59|4486.19|4485.59|75
1644571040000|2022-02-11 09:17:20|4486.44|4485.84|4485.69|4485.09|4486.44|4485.84|4485.69|4485.09|90
1644571050000|2022-02-11 09:17:30|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|6
1644571060000|2022-02-11 09:17:40|4486.19|4485.59|4486.19|4485.59|4486.31|4485.71|4485.94|4485.34|45
1644571070000|2022-02-11 09:17:50|4486.06|4485.46|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|21
1644571080000|2022-02-11 09:18:00|4486.06|4485.46|4488.06|4487.46|4488.06|4487.46|4486.06|4485.46|51
1644571090000|2022-02-11 09:18:10|4487.94|4487.34|4488.94|4488.34|4489.19|4488.59|4487.44|4486.84|155
1644571100000|2022-02-11 09:18:20|4489.06|4488.46|4489.69|4489.09|4489.69|4489.09|4488.94|4488.34|65
1644571110000|2022-02-11 09:18:30|4489.44|4488.84|4488.56|4487.96|4489.44|4488.84|4488.44|4487.84|36
1644571120000|2022-02-11 09:18:40|4488.44|4487.84|4488.69|4488.09|4488.94|4488.34|4488.19|4487.59|46
1644571130000|2022-02-11 09:18:50|4488.44|4487.84|4488.19|4487.59|4488.69|4488.09|4488.19|4487.59|21
1644571140000|2022-02-11 09:19:00|4488.31|4487.71|4488.19|4487.59|4488.94|4488.34|4488.19|4487.59|28
1644571150000|2022-02-11 09:19:10|4488.31|4487.71|4487.94|4487.34|4488.56|4487.96|4487.69|4487.09|57
1644571160000|2022-02-11 09:19:20|4487.69|4487.09|4486.94|4486.34|4487.94|4487.34|4486.69|4486.09|129
1644571170000|2022-02-11 09:19:30|4487.06|4486.46|4486.94|4486.34|4487.19|4486.59|4486.69|4486.09|38
1644571180000|2022-02-11 09:19:40|4487.19|4486.59|4487.44|4486.84|4487.69|4487.09|4486.94|4486.34|14
1644571190000|2022-02-11 09:19:50|4487.56|4486.96|4487.44|4486.84|4487.81|4487.21|4487.44|4486.84|9
1644571200000|2022-02-11 09:20:00|4487.69|4487.09|4487.19|4486.59|4487.69|4487.09|4486.94|4486.34|28
1644571210000|2022-02-11 09:20:10|4487.06|4486.46|4486.69|4486.09|4487.06|4486.46|4486.69|4486.09|10
1644571220000|2022-02-11 09:20:20|4486.94|4486.34|4486.19|4485.59|4486.94|4486.34|4485.94|4485.34|40
1644571230000|2022-02-11 09:20:30|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|51
1644571240000|2022-02-11 09:20:40|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.44|4484.84|51
1644571250000|2022-02-11 09:20:50|4485.81|4485.21|4485.94|4485.34|4485.94|4485.34|4485.44|4484.84|22
1644571260000|2022-02-11 09:21:00|4486.06|4485.46|4486.69|4486.09|4486.81|4486.21|4486.06|4485.46|102
1644571270000|2022-02-11 09:21:10|4486.81|4486.21|4486.56|4485.96|4486.94|4486.34|4486.44|4485.84|31
1644571280000|2022-02-11 09:21:20|4486.44|4485.84|4486.44|4485.84|4486.56|4485.96|4486.19|4485.59|31
1644571290000|2022-02-11 09:21:30|4486.56|4485.96|4486.19|4485.59|4486.69|4486.09|4485.94|4485.34|72
1644571300000|2022-02-11 09:21:40|4486.44|4485.84|4485.44|4484.84|4486.44|4485.84|4485.44|4484.84|43
1644571310000|2022-02-11 09:21:50|4485.19|4484.59|4484.94|4484.34|4485.69|4485.09|4484.81|4484.21|78
1644571320000|2022-02-11 09:22:00|4485.19|4484.59|4484.44|4483.84|4485.19|4484.59|4484.44|4483.84|48
1644571330000|2022-02-11 09:22:10|4484.56|4483.96|4484.31|4483.71|4484.69|4484.09|4484.19|4483.59|42
1644571340000|2022-02-11 09:22:20|4484.44|4483.84|4484.94|4484.34|4485.19|4484.59|4484.44|4483.84|17
1644571350000|2022-02-11 09:22:30|4485.06|4484.46|4484.69|4484.09|4485.19|4484.59|4484.44|4483.84|79
1644571360000|2022-02-11 09:22:40|4484.44|4483.84|4483.69|4483.09|4484.56|4483.96|4483.44|4482.84|146
1644571370000|2022-02-11 09:22:50|4483.81|4483.21|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|12
1644571380000|2022-02-11 09:23:00|4483.81|4483.21|4484.69|4484.09|4485.06|4484.46|4483.81|4483.21|121
1644571390000|2022-02-11 09:23:10|4484.56|4483.96|4484.19|4483.59|4484.94|4484.34|4484.06|4483.46|11
1644571400000|2022-02-11 09:23:20|4484.31|4483.71|4484.44|4483.84|4484.69|4484.09|4484.31|4483.71|14
1644571410000|2022-02-11 09:23:30|4484.19|4483.59|4484.56|4483.96|4484.56|4483.96|4483.94|4483.34|13
1644571420000|2022-02-11 09:23:40|4484.44|4483.84|4484.69|4484.09|4485.19|4484.59|4484.44|4483.84|17
1644571430000|2022-02-11 09:23:50|4484.44|4483.84|4484.94|4484.34|4485.06|4484.46|4484.44|4483.84|21
1644571440000|2022-02-11 09:24:00|4485.19|4484.59|4485.19|4484.59|4485.56|4484.96|4485.19|4484.59|29
1644571450000|2022-02-11 09:24:10|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|4485.44|4484.84|8
1644571460000|2022-02-11 09:24:20|4485.56|4484.96|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|18
1644571470000|2022-02-11 09:24:30|4485.31|4484.71|4484.44|4483.84|4485.31|4484.71|4483.94|4483.34|57
1644571480000|2022-02-11 09:24:40|4484.31|4483.71|4483.94|4483.34|4484.31|4483.71|4483.94|4483.34|17
1644571490000|2022-02-11 09:24:50|4483.56|4482.96|4483.69|4483.09|4483.69|4483.09|4483.44|4482.84|48
1644571500000|2022-02-11 09:25:00|4483.81|4483.21|4484.94|4484.34|4485.31|4484.71|4483.81|4483.21|81
1644571510000|2022-02-11 09:25:10|4485.06|4484.46|4484.94|4484.34|4485.19|4484.59|4484.94|4484.34|1
1644571520000|2022-02-11 09:25:20|4484.81|4484.21|4485.06|4484.46|4485.19|4484.59|4484.81|4484.21|19
1644571530000|2022-02-11 09:25:30|4484.94|4484.34|4483.94|4483.34|4484.94|4484.34|4483.94|4483.34|11
1644571540000|2022-02-11 09:25:40|4483.69|4483.09|4484.44|4483.84|4484.44|4483.84|4483.69|4483.09|21
1644571550000|2022-02-11 09:25:50|4484.69|4484.09|4484.69|4484.09|4484.69|4484.09|4484.44|4483.84|9
1644571560000|2022-02-11 09:26:00|4484.81|4484.21|4484.44|4483.84|4484.81|4484.21|4484.19|4483.59|14
1644571570000|2022-02-11 09:26:10|4484.19|4483.59|4484.19|4483.59|4484.44|4483.84|4483.94|4483.34|6
1644571580000|2022-02-11 09:26:20|4484.44|4483.84|4484.06|4483.46|4484.44|4483.84|4483.69|4483.09|67
1644571590000|2022-02-11 09:26:30|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.69|4483.09|20
1644571600000|2022-02-11 09:26:40|4483.81|4483.21|4484.19|4483.59|4484.19|4483.59|4483.81|4483.21|6
1644571610000|2022-02-11 09:26:50|4483.94|4483.34|4483.81|4483.21|4484.19|4483.59|4483.69|4483.09|6
1644571620000|2022-02-11 09:27:00|4483.94|4483.34|4483.94|4483.34|4484.44|4483.84|4483.69|4483.09|27
1644571630000|2022-02-11 09:27:10|4483.69|4483.09|4483.69|4483.09|4483.94|4483.34|4483.44|4482.84|11
1644571640000|2022-02-11 09:27:20|4483.56|4482.96|4483.44|4482.84|4483.56|4482.96|4483.44|4482.84|1
1644571650000|2022-02-11 09:27:30|4483.19|4482.59|4483.06|4482.46|4483.44|4482.84|4483.06|4482.46|22
1644571660000|2022-02-11 09:27:40|4482.94|4482.34|4483.69|4483.09|4483.69|4483.09|4482.94|4482.34|66
1644571670000|2022-02-11 09:27:50|4483.56|4482.96|4483.69|4483.09|4483.69|4483.09|4483.56|4482.96|4
1644571680000|2022-02-11 09:28:00|4483.94|4483.34|4483.69|4483.09|4484.19|4483.59|4483.69|4483.09|20
1644571690000|2022-02-11 09:28:10|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|12
1644571700000|2022-02-11 09:28:20|4483.56|4482.96|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|16
1644571710000|2022-02-11 09:28:30|4483.19|4482.59|4483.06|4482.46|4483.44|4482.84|4482.94|4482.34|8
1644571720000|2022-02-11 09:28:40|4483.19|4482.59|4483.06|4482.46|4483.19|4482.59|4482.94|4482.34|16
1644571730000|2022-02-11 09:28:50|4483.19|4482.59|4482.69|4482.09|4483.19|4482.59|4482.69|4482.09|39
1644571740000|2022-02-11 09:29:00|4482.56|4481.96|4482.94|4482.34|4482.94|4482.34|4482.44|4481.84|19
1644571750000|2022-02-11 09:29:10|4483.06|4482.46|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|15
1644571760000|2022-02-11 09:29:20|4483.06|4482.46|4483.19|4482.59|4483.44|4482.84|4482.94|4482.34|10
1644571770000|2022-02-11 09:29:30|4482.94|4482.34|4482.94|4482.34|4483.06|4482.46|4482.69|4482.09|20
1644571780000|2022-02-11 09:29:40|4483.44|4482.84|4484.94|4484.34|4484.94|4484.34|4483.44|4482.84|53
1644571790000|2022-02-11 09:29:50|4484.69|4484.09|4484.19|4483.59|4484.69|4484.09|4483.94|4483.34|42
1644571800000|2022-02-11 09:30:00|4484.06|4483.46|4483.94|4483.34|4484.19|4483.59|4483.81|4483.21|12
1644571810000|2022-02-11 09:30:10|4483.44|4482.84|4482.69|4482.09|4483.44|4482.84|4482.56|4481.96|86
1644571820000|2022-02-11 09:30:20|4482.94|4482.34|4482.94|4482.34|4483.19|4482.59|4482.81|4482.21|20
1644571830000|2022-02-11 09:30:30|4482.81|4482.21|4482.19|4481.59|4482.81|4482.21|4482.19|4481.59|26
1644571840000|2022-02-11 09:30:40|4481.94|4481.34|4481.69|4481.09|4482.44|4481.84|4481.69|4481.09|21
1644571850000|2022-02-11 09:30:50|4481.81|4481.21|4481.69|4481.09|4481.81|4481.21|4481.44|4480.84|18
1644571860000|2022-02-11 09:31:00|4481.44|4480.84|4481.44|4480.84|4481.94|4481.34|4481.44|4480.84|46
1644571870000|2022-02-11 09:31:10|4481.19|4480.59|4482.06|4481.46|4482.44|4481.84|4481.19|4480.59|38
1644571880000|2022-02-11 09:31:20|4481.94|4481.34|4481.44|4480.84|4481.94|4481.34|4481.44|4480.84|14
1644571890000|2022-02-11 09:31:30|4481.69|4481.09|4482.19|4481.59|4482.31|4481.71|4481.44|4480.84|139
1644571900000|2022-02-11 09:31:40|4482.44|4481.84|4482.31|4481.71|4482.69|4482.09|4482.19|4481.59|29
1644571910000|2022-02-11 09:31:50|4482.19|4481.59|4481.81|4481.21|4482.19|4481.59|4481.81|4481.21|26
1644571920000|2022-02-11 09:32:00|4481.94|4481.34|4481.69|4481.09|4482.19|4481.59|4481.56|4480.96|36
1644571930000|2022-02-11 09:32:10|4481.56|4480.96|4481.44|4480.84|4481.81|4481.21|4481.31|4480.71|22
1644571940000|2022-02-11 09:32:20|4481.31|4480.71|4481.31|4480.71|4481.44|4480.84|4481.19|4480.59|14
1644571950000|2022-02-11 09:32:30|4481.19|4480.59|4480.69|4480.09|4481.31|4480.71|4480.19|4479.59|95
1644571960000|2022-02-11 09:32:40|4480.81|4480.21|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|28
1644571970000|2022-02-11 09:32:50|4480.94|4480.34|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|8
1644571980000|2022-02-11 09:33:00|4480.44|4479.84|4480.44|4479.84|4480.69|4480.09|4480.19|4479.59|34
1644571990000|2022-02-11 09:33:10|4480.56|4479.96|4480.31|4479.71|4480.56|4479.96|4480.19|4479.59|17
1644572000000|2022-02-11 09:33:20|4480.44|4479.84|4479.81|4479.21|4480.44|4479.84|4479.81|4479.21|24
1644572010000|2022-02-11 09:33:30|4479.94|4479.34|4479.56|4478.96|4479.94|4479.34|4479.44|4478.84|38
1644572020000|2022-02-11 09:33:40|4479.69|4479.09|4479.69|4479.09|4479.94|4479.34|4479.69|4479.09|30
1644572030000|2022-02-11 09:33:50|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|4479.69|4479.09|24
1644572040000|2022-02-11 09:34:00|4479.81|4479.21|4479.81|4479.21|4479.94|4479.34|4479.69|4479.09|14
1644572050000|2022-02-11 09:34:10|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|4479.44|4478.84|23
1644572060000|2022-02-11 09:34:20|4479.81|4479.21|4479.44|4478.84|4479.94|4479.34|4479.44|4478.84|19
1644572070000|2022-02-11 09:34:30|4479.19|4478.59|4478.94|4478.34|4479.31|4478.71|4478.94|4478.34|100
1644572080000|2022-02-11 09:34:40|4479.19|4478.59|4479.19|4478.59|4479.31|4478.71|4479.19|4478.59|27
1644572090000|2022-02-11 09:34:50|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|4478.69|4478.09|22
1644572100000|2022-02-11 09:35:00|4478.69|4478.09|4478.19|4477.59|4479.06|4478.46|4478.19|4477.59|81
1644572110000|2022-02-11 09:35:10|4478.44|4477.84|4477.94|4477.34|4478.44|4477.84|4477.94|4477.34|53
1644572120000|2022-02-11 09:35:20|4477.69|4477.09|4477.44|4476.84|4477.94|4477.34|4477.19|4476.59|157
1644572130000|2022-02-11 09:35:30|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|4477.44|4476.84|22
1644572140000|2022-02-11 09:35:40|4477.56|4476.96|4477.69|4477.09|4477.69|4477.09|4477.44|4476.84|37
1644572150000|2022-02-11 09:35:50|4477.44|4476.84|4477.69|4477.09|4477.94|4477.34|4477.44|4476.84|31
1644572160000|2022-02-11 09:36:00|4477.81|4477.21|4478.06|4477.46|4478.06|4477.46|4477.69|4477.09|64
1644572170000|2022-02-11 09:36:10|4478.19|4477.59|4477.44|4476.84|4478.19|4477.59|4477.44|4476.84|69
1644572180000|2022-02-11 09:36:20|4477.19|4476.59|4478.19|4477.59|4478.19|4477.59|4477.19|4476.59|65
1644572190000|2022-02-11 09:36:30|4478.06|4477.46|4477.69|4477.09|4478.19|4477.59|4477.44|4476.84|28
1644572200000|2022-02-11 09:36:40|4477.94|4477.34|4477.56|4476.96|4477.94|4477.34|4477.56|4476.96|21
1644572210000|2022-02-11 09:36:50|4477.69|4477.09|4478.44|4477.84|4478.69|4478.09|4477.69|4477.09|70
1644572220000|2022-02-11 09:37:00|4478.56|4477.96|4478.44|4477.84|4478.69|4478.09|4478.44|4477.84|14
1644572230000|2022-02-11 09:37:10|4478.69|4478.09|4478.19|4477.59|4478.94|4478.34|4478.19|4477.59|99
1644572240000|2022-02-11 09:37:20|4477.94|4477.34|4476.44|4475.84|4477.94|4477.34|4476.44|4475.84|202
1644572250000|2022-02-11 09:37:30|4476.19|4475.59|4477.19|4476.59|4477.19|4476.59|4476.19|4475.59|51
1644572260000|2022-02-11 09:37:40|4477.31|4476.71|4477.19|4476.59|4477.44|4476.84|4476.94|4476.34|23
1644572270000|2022-02-11 09:37:50|4477.31|4476.71|4477.69|4477.09|4477.94|4477.34|4477.19|4476.59|55
1644572280000|2022-02-11 09:38:00|4477.94|4477.34|4478.19|4477.59|4478.44|4477.84|4477.69|4477.09|29
1644572290000|2022-02-11 09:38:10|4478.31|4477.71|4478.44|4477.84|4478.69|4478.09|4478.19|4477.59|64
1644572300000|2022-02-11 09:38:20|4478.56|4477.96|4478.44|4477.84|4478.94|4478.34|4478.44|4477.84|20
1644572310000|2022-02-11 09:38:30|4478.69|4478.09|4478.31|4477.71|4478.69|4478.09|4478.31|4477.71|17
1644572320000|2022-02-11 09:38:40|4478.44|4477.84|4478.94|4478.34|4478.94|4478.34|4478.19|4477.59|41
1644572330000|2022-02-11 09:38:50|4478.81|4478.21|4478.44|4477.84|4478.94|4478.34|4478.44|4477.84|12
1644572340000|2022-02-11 09:39:00|4478.69|4478.09|4478.69|4478.09|4478.94|4478.34|4478.44|4477.84|42
1644572350000|2022-02-11 09:39:10|4478.94|4478.34|4478.69|4478.09|4478.94|4478.34|4478.69|4478.09|39
1644572360000|2022-02-11 09:39:20|4478.94|4478.34|4478.69|4478.09|4479.19|4478.59|4478.56|4477.96|156
1644572370000|2022-02-11 09:39:30|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|4478.94|4478.34|144
1644572380000|2022-02-11 09:39:40|4479.19|4478.59|4479.19|4478.59|4479.44|4478.84|4479.19|4478.59|33
1644572390000|2022-02-11 09:39:50|4479.06|4478.46|4479.19|4478.59|4479.19|4478.59|4479.06|4478.46|16
1644572400000|2022-02-11 09:40:00|4478.94|4478.34|4477.69|4477.09|4478.94|4478.34|4477.69|4477.09|86
1644572410000|2022-02-11 09:40:10|4477.44|4476.84|4476.44|4475.84|4477.44|4476.84|4476.44|4475.84|120
1644572420000|2022-02-11 09:40:20|4476.19|4475.59|4475.69|4475.09|4476.69|4476.09|4475.69|4475.09|123
1644572430000|2022-02-11 09:40:30|4475.44|4474.84|4475.44|4474.84|4475.94|4475.34|4474.94|4474.34|304
1644572440000|2022-02-11 09:40:40|4475.69|4475.09|4476.19|4475.59|4476.19|4475.59|4475.56|4474.96|53
1644572450000|2022-02-11 09:40:50|4476.31|4475.71|4475.69|4475.09|4476.31|4475.71|4475.69|4475.09|38
1644572460000|2022-02-11 09:41:00|4475.94|4475.34|4476.81|4476.21|4476.94|4476.34|4475.69|4475.09|151
1644572470000|2022-02-11 09:41:10|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|4476.44|4475.84|29
1644572480000|2022-02-11 09:41:20|4476.94|4476.34|4475.44|4474.84|4476.94|4476.34|4475.19|4474.59|93
1644572490000|2022-02-11 09:41:30|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|4475.44|4474.84|29
1644572500000|2022-02-11 09:41:40|4475.56|4474.96|4476.19|4475.59|4476.19|4475.59|4475.56|4474.96|29
1644572510000|2022-02-11 09:41:50|4476.06|4475.46|4476.44|4475.84|4476.44|4475.84|4475.81|4475.21|25
1644572520000|2022-02-11 09:42:00|4477.44|4476.84|4477.44|4476.84|4477.44|4476.84|4477.19|4476.59|45
1644572530000|2022-02-11 09:42:10|4477.19|4476.59|4476.94|4476.34|4477.44|4476.84|4476.81|4476.21|24
1644572540000|2022-02-11 09:42:20|4477.06|4476.46|4477.69|4477.09|4477.69|4477.09|4476.44|4475.84|64
1644572550000|2022-02-11 09:42:30|4477.94|4477.34|4477.69|4477.09|4478.06|4477.46|4477.44|4476.84|73
1644572560000|2022-02-11 09:42:40|4477.56|4476.96|4477.44|4476.84|4477.69|4477.09|4477.19|4476.59|40
1644572570000|2022-02-11 09:42:50|4477.56|4476.96|4477.44|4476.84|4477.69|4477.09|4476.94|4476.34|88
1644572580000|2022-02-11 09:43:00|4477.19|4476.59|4478.44|4477.84|4478.44|4477.84|4477.19|4476.59|42
1644572590000|2022-02-11 09:43:10|4478.31|4477.71|4478.19|4477.59|4478.44|4477.84|4478.19|4477.59|28
1644572600000|2022-02-11 09:43:20|4478.44|4477.84|4478.19|4477.59|4478.44|4477.84|4477.94|4477.34|20
1644572610000|2022-02-11 09:43:30|4477.94|4477.34|4478.06|4477.46|4478.19|4477.59|4477.94|4477.34|6
1644572620000|2022-02-11 09:43:40|4477.94|4477.34|4478.19|4477.59|4478.44|4477.84|4477.94|4477.34|29
1644572630000|2022-02-11 09:43:50|4478.44|4477.84|4477.94|4477.34|4478.81|4478.21|4477.94|4477.34|113
1644572640000|2022-02-11 09:44:00|4478.19|4477.59|4477.69|4477.09|4478.69|4478.09|4477.69|4477.09|69
1644572650000|2022-02-11 09:44:10|4477.94|4477.34|4477.69|4477.09|4478.19|4477.59|4477.69|4477.09|47
1644572660000|2022-02-11 09:44:20|4477.81|4477.21|4477.69|4477.09|4477.81|4477.21|4477.44|4476.84|25
1644572670000|2022-02-11 09:44:30|4477.94|4477.34|4477.69|4477.09|4477.94|4477.34|4477.56|4476.96|26
1644572680000|2022-02-11 09:44:40|4477.94|4477.34|4478.19|4477.59|4478.19|4477.59|4477.69|4477.09|31
1644572690000|2022-02-11 09:44:50|4478.31|4477.71|4478.44|4477.84|4478.44|4477.84|4478.31|4477.71|11
1644572700000|2022-02-11 09:45:00|4478.69|4478.09|4478.69|4478.09|4478.94|4478.34|4478.19|4477.59|73
1644572710000|2022-02-11 09:45:10|4478.94|4478.34|4479.19|4478.59|4479.19|4478.59|4478.69|4478.09|55
1644572720000|2022-02-11 09:45:20|4478.94|4478.34|4479.19|4478.59|4479.44|4478.84|4478.69|4478.09|92
1644572730000|2022-02-11 09:45:30|4478.94|4478.34|4478.94|4478.34|4479.44|4478.84|4478.81|4478.21|57
1644572740000|2022-02-11 09:45:40|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|4478.69|4478.09|17
1644572750000|2022-02-11 09:45:50|4479.44|4478.84|4479.94|4479.34|4480.06|4479.46|4479.31|4478.71|56
1644572760000|2022-02-11 09:46:00|4480.06|4479.46|4479.81|4479.21|4480.06|4479.46|4479.44|4478.84|29
1644572770000|2022-02-11 09:46:10|4479.69|4479.09|4480.19|4479.59|4480.19|4479.59|4479.69|4479.09|19
1644572780000|2022-02-11 09:46:20|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|30
1644572790000|2022-02-11 09:46:30|4480.31|4479.71|4480.19|4479.59|4480.69|4480.09|4480.19|4479.59|31
1644572800000|2022-02-11 09:46:40|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|31
1644572810000|2022-02-11 09:46:50|||||||||1
1644572820000|2022-02-11 09:47:00|4480.19|4479.59|4479.69|4479.09|4480.44|4479.84|4479.69|4479.09|30
1644572830000|2022-02-11 09:47:10|4479.94|4479.34|4480.06|4479.46|4480.19|4479.59|4479.69|4479.09|60
1644572840000|2022-02-11 09:47:20|4479.94|4479.34|4479.94|4479.34|4480.19|4479.59|4479.69|4479.09|11
1644572850000|2022-02-11 09:47:30|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4479.94|4479.34|19
1644572860000|2022-02-11 09:47:40|4480.06|4479.46|4480.19|4479.59|4480.19|4479.59|4479.69|4479.09|10
1644572870000|2022-02-11 09:47:50|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|12
1644572880000|2022-02-11 09:48:00|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|25
1644572890000|2022-02-11 09:48:10|4480.56|4479.96|4480.19|4479.59|4480.69|4480.09|4480.19|4479.59|29
1644572900000|2022-02-11 09:48:20|4479.94|4479.34|4479.44|4478.84|4480.06|4479.46|4479.44|4478.84|29
1644572910000|2022-02-11 09:48:30|4479.19|4478.59|4478.94|4478.34|4479.19|4478.59|4478.69|4478.09|42
1644572920000|2022-02-11 09:48:40|4478.81|4478.21|4478.69|4478.09|4478.94|4478.34|4478.31|4477.71|57
1644572930000|2022-02-11 09:48:50|4478.94|4478.34|4478.44|4477.84|4479.19|4478.59|4478.44|4477.84|31
1644572940000|2022-02-11 09:49:00|4478.19|4477.59|4477.94|4477.34|4478.19|4477.59|4477.94|4477.34|32
1644572950000|2022-02-11 09:49:10|4477.69|4477.09|4478.44|4477.84|4478.94|4478.34|4477.56|4476.96|108
1644572960000|2022-02-11 09:49:20|4478.19|4477.59|4478.44|4477.84|4478.44|4477.84|4478.19|4477.59|31
1644572970000|2022-02-11 09:49:30|4478.06|4477.46|4478.44|4477.84|4478.69|4478.09|4477.81|4477.21|20
1644572980000|2022-02-11 09:49:40|4478.19|4477.59|4478.19|4477.59|4478.31|4477.71|4478.19|4477.59|21
1644572990000|2022-02-11 09:49:50|4477.94|4477.34|4478.19|4477.59|4478.19|4477.59|4477.81|4477.21|103
1644573000000|2022-02-11 09:50:00|4478.44|4477.84|4478.69|4478.09|4478.69|4478.09|4478.44|4477.84|89
1644573010000|2022-02-11 09:50:10|4478.44|4477.84|4478.69|4478.09|4478.69|4478.09|4478.44|4477.84|57
1644573020000|2022-02-11 09:50:20|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|4478.81|4478.21|59
1644573030000|2022-02-11 09:50:30|4479.19|4478.59|4478.94|4478.34|4479.31|4478.71|4478.94|4478.34|72
1644573040000|2022-02-11 09:50:40|4479.06|4478.46|4478.69|4478.09|4479.06|4478.46|4478.44|4477.84|7
1644573050000|2022-02-11 09:50:50|4478.56|4477.96|4477.56|4476.96|4478.81|4478.21|4477.44|4476.84|60
1644573060000|2022-02-11 09:51:00|4477.69|4477.09|4477.56|4476.96|4477.81|4477.21|4477.31|4476.71|37
1644573070000|2022-02-11 09:51:10|4477.69|4477.09|4476.56|4475.96|4477.69|4477.09|4476.44|4475.84|28
1644573080000|2022-02-11 09:51:20|4476.69|4476.09|4476.19|4475.59|4476.69|4476.09|4476.19|4475.59|29
1644573090000|2022-02-11 09:51:30|4475.69|4475.09|4475.44|4474.84|4475.69|4475.09|4474.94|4474.34|170
1644573100000|2022-02-11 09:51:40|4475.56|4474.96|4476.31|4475.71|4476.69|4476.09|4475.44|4474.84|98
1644573110000|2022-02-11 09:51:50|4476.44|4475.84|4476.44|4475.84|4476.69|4476.09|4476.31|4475.71|20
1644573120000|2022-02-11 09:52:00|4476.19|4475.59|4475.44|4474.84|4476.19|4475.59|4475.44|4474.84|186
1644573130000|2022-02-11 09:52:10|4475.56|4474.96|4475.69|4475.09|4475.69|4475.09|4475.44|4474.84|26
1644573140000|2022-02-11 09:52:20|4475.44|4474.84|4475.94|4475.34|4476.19|4475.59|4475.19|4474.59|126
1644573150000|2022-02-11 09:52:30|4475.69|4475.09|4474.94|4474.34|4475.69|4475.09|4474.94|4474.34|54
1644573160000|2022-02-11 09:52:40|4475.19|4474.59|4476.44|4475.84|4476.44|4475.84|4475.19|4474.59|74
1644573170000|2022-02-11 09:52:50|4476.19|4475.59|4476.44|4475.84|4476.44|4475.84|4476.06|4475.46|53
1644573180000|2022-02-11 09:53:00|4476.69|4476.09|4476.44|4475.84|4476.69|4476.09|4476.44|4475.84|30
1644573190000|2022-02-11 09:53:10|4476.69|4476.09|4476.69|4476.09|4476.94|4476.34|4476.44|4475.84|78
1644573200000|2022-02-11 09:53:20|4476.94|4476.34|4477.19|4476.59|4477.19|4476.59|4476.56|4475.96|83
1644573210000|2022-02-11 09:53:30|4477.06|4476.46|4477.19|4476.59|4477.19|4476.59|4476.94|4476.34|12
1644573220000|2022-02-11 09:53:40|||||||||1
1644573230000|2022-02-11 09:53:50|4476.94|4476.34|4476.94|4476.34|4477.44|4476.84|4476.94|4476.34|58
1644573240000|2022-02-11 09:54:00|4477.19|4476.59|4477.19|4476.59|4477.81|4477.21|4477.19|4476.59|79
1644573250000|2022-02-11 09:54:10|4476.94|4476.34|4477.19|4476.59|4477.19|4476.59|4476.69|4476.09|78
1644573260000|2022-02-11 09:54:20|4477.06|4476.46|4477.69|4477.09|4477.69|4477.09|4476.94|4476.34|32
1644573270000|2022-02-11 09:54:30|4477.56|4476.96|4477.31|4476.71|4477.56|4476.96|4477.31|4476.71|18
1644573280000|2022-02-11 09:54:40|4477.19|4476.59|4477.19|4476.59|4477.44|4476.84|4477.19|4476.59|32
1644573290000|2022-02-11 09:54:50|4477.06|4476.46|4478.44|4477.84|4478.44|4477.84|4477.06|4476.46|216
1644573300000|2022-02-11 09:55:00|4478.69|4478.09|4478.94|4478.34|4479.19|4478.59|4478.19|4477.59|173
1644573310000|2022-02-11 09:55:10|4478.81|4478.21|4478.69|4478.09|4478.94|4478.34|4478.69|4478.09|5
1644573320000|2022-02-11 09:55:20|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|31
1644573330000|2022-02-11 09:55:30|4478.69|4478.09|4478.19|4477.59|4478.94|4478.34|4478.19|4477.59|134
1644573340000|2022-02-11 09:55:40|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|16
1644573350000|2022-02-11 09:55:50|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|4478.44|4477.84|68
1644573360000|2022-02-11 09:56:00|4478.94|4478.34|4478.69|4478.09|4478.94|4478.34|4478.44|4477.84|44
1644573370000|2022-02-11 09:56:10|4478.56|4477.96|4478.19|4477.59|4478.56|4477.96|4478.19|4477.59|9
1644573380000|2022-02-11 09:56:20|4478.44|4477.84|4478.44|4477.84|4478.69|4478.09|4478.44|4477.84|43
1644573390000|2022-02-11 09:56:30|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|4478.56|4477.96|57
1644573400000|2022-02-11 09:56:40|4478.44|4477.84|4478.19|4477.59|4478.44|4477.84|4478.19|4477.59|41
1644573410000|2022-02-11 09:56:50|4478.44|4477.84|4477.44|4476.84|4478.44|4477.84|4477.44|4476.84|25
1644573420000|2022-02-11 09:57:00|4477.94|4477.34|4477.94|4477.34|4478.19|4477.59|4477.69|4477.09|112
1644573430000|2022-02-11 09:57:10|4477.69|4477.09|4477.94|4477.34|4478.19|4477.59|4477.69|4477.09|53
1644573440000|2022-02-11 09:57:20|4477.69|4477.09|4477.44|4476.84|4477.94|4477.34|4477.44|4476.84|86
1644573450000|2022-02-11 09:57:30|4477.69|4477.09|4477.94|4477.34|4478.19|4477.59|4477.56|4476.96|58
1644573460000|2022-02-11 09:57:40|4478.19|4477.59|4478.44|4477.84|4478.69|4478.09|4478.19|4477.59|25
1644573470000|2022-02-11 09:57:50|4478.69|4478.09|4478.19|4477.59|4478.69|4478.09|4478.19|4477.59|34
1644573480000|2022-02-11 09:58:00|4478.31|4477.71|4477.69|4477.09|4478.31|4477.71|4477.44|4476.84|46
1644573490000|2022-02-11 09:58:10|4477.81|4477.21|4478.44|4477.84|4478.44|4477.84|4477.69|4477.09|29
1644573500000|2022-02-11 09:58:20|4478.69|4478.09|4478.19|4477.59|4478.69|4478.09|4478.06|4477.46|88
1644573510000|2022-02-11 09:58:30|4478.44|4477.84|4478.31|4477.71|4478.44|4477.84|4478.19|4477.59|23
1644573520000|2022-02-11 09:58:40|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|4477.94|4477.34|55
1644573530000|2022-02-11 09:58:50|4478.56|4477.96|4478.69|4478.09|4478.69|4478.09|4478.56|4477.96|9
1644573540000|2022-02-11 09:59:00|4478.94|4478.34|4478.69|4478.09|4478.94|4478.34|4478.19|4477.59|80
1644573550000|2022-02-11 09:59:10|4478.81|4478.21|4479.19|4478.59|4479.19|4478.59|4478.69|4478.09|18
1644573560000|2022-02-11 09:59:20|4479.44|4478.84|4479.19|4478.59|4479.44|4478.84|4479.19|4478.59|53
1644573570000|2022-02-11 09:59:30|4479.69|4479.09|4479.19|4478.59|4479.69|4479.09|4479.06|4478.46|103
1644573580000|2022-02-11 09:59:40|4479.31|4478.71|4479.44|4478.84|4479.44|4478.84|4478.94|4478.34|46
1644573590000|2022-02-11 09:59:50|4479.19|4478.59|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|49
1644573600000|2022-02-11 10:00:00|4479.19|4478.59|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|107
1644573610000|2022-02-11 10:00:10|4479.06|4478.46|4479.31|4478.71|4479.44|4478.84|4478.94|4478.34|30
1644573620000|2022-02-11 10:00:20|4479.19|4478.59|4478.69|4478.09|4479.44|4478.84|4478.19|4477.59|33
1644573630000|2022-02-11 10:00:30|4478.56|4477.96|4479.19|4478.59|4479.19|4478.59|4478.44|4477.84|42
1644573640000|2022-02-11 10:00:40|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|4478.94|4478.34|54
1644573650000|2022-02-11 10:00:50|4479.81|4479.21|4479.69|4479.09|4480.06|4479.46|4479.44|4478.84|102
1644573660000|2022-02-11 10:01:00|4479.94|4479.34|4480.69|4480.09|4480.94|4480.34|4479.94|4479.34|150
1644573670000|2022-02-11 10:01:10|4480.56|4479.96|4480.56|4479.96|4480.69|4480.09|4480.44|4479.84|41
1644573680000|2022-02-11 10:01:20|4480.44|4479.84|4480.81|4480.21|4480.94|4480.34|4480.44|4479.84|7
1644573690000|2022-02-11 10:01:30|4480.69|4480.09|4480.81|4480.21|4481.19|4480.59|4480.69|4480.09|43
1644573700000|2022-02-11 10:01:40|4480.94|4480.34|4480.56|4479.96|4480.94|4480.34|4480.44|4479.84|22
1644573710000|2022-02-11 10:01:50|4480.69|4480.09|4480.19|4479.59|4480.69|4480.09|4480.06|4479.46|13
1644573720000|2022-02-11 10:02:00|4480.06|4479.46|4480.44|4479.84|4480.44|4479.84|4480.06|4479.46|16
1644573730000|2022-02-11 10:02:10|4480.19|4479.59|4480.19|4479.59|4480.44|4479.84|4480.19|4479.59|16
1644573740000|2022-02-11 10:02:20|4479.94|4479.34|4480.19|4479.59|4480.19|4479.59|4479.69|4479.09|34
1644573750000|2022-02-11 10:02:30|4479.94|4479.34|4480.19|4479.59|4480.44|4479.84|4479.94|4479.34|19
1644573760000|2022-02-11 10:02:40|4480.31|4479.71|4480.81|4480.21|4481.06|4480.46|4480.31|4479.71|38
1644573770000|2022-02-11 10:02:50|4480.69|4480.09|4480.94|4480.34|4480.94|4480.34|4480.69|4480.09|0
1644573780000|2022-02-11 10:03:00|4481.19|4480.59|4480.94|4480.34|4481.19|4480.59|4480.94|4480.34|31
1644573790000|2022-02-11 10:03:10|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|4480.69|4480.09|36
1644573800000|2022-02-11 10:03:20|4481.06|4480.46|4481.31|4480.71|4481.44|4480.84|4480.94|4480.34|25
1644573810000|2022-02-11 10:03:30|4481.19|4480.59|4481.06|4480.46|4481.44|4480.84|4480.94|4480.34|66
1644573820000|2022-02-11 10:03:40|4481.19|4480.59|4481.31|4480.71|4481.56|4480.96|4481.19|4480.59|10
1644573830000|2022-02-11 10:03:50|4481.44|4480.84|4481.31|4480.71|4481.44|4480.84|4481.19|4480.59|24
1644573840000|2022-02-11 10:04:00|4481.44|4480.84|4481.31|4480.71|4481.44|4480.84|4480.94|4480.34|16
1644573850000|2022-02-11 10:04:10|4481.19|4480.59|4481.19|4480.59|4481.44|4480.84|4481.06|4480.46|30
1644573860000|2022-02-11 10:04:20|4481.06|4480.46|4481.44|4480.84|4481.44|4480.84|4481.06|4480.46|15
1644573870000|2022-02-11 10:04:30|4481.56|4480.96|4482.19|4481.59|4482.19|4481.59|4481.44|4480.84|69
1644573880000|2022-02-11 10:04:40|4482.44|4481.84|4482.19|4481.59|4482.44|4481.84|4481.94|4481.34|130
1644573890000|2022-02-11 10:04:50|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|31
1644573900000|2022-02-11 10:05:00|4481.44|4480.84|4481.94|4481.34|4482.31|4481.71|4481.44|4480.84|80
1644573910000|2022-02-11 10:05:10|4482.06|4481.46|4482.19|4481.59|4482.19|4481.59|4481.94|4481.34|20
1644573920000|2022-02-11 10:05:20|4482.31|4481.71|4481.94|4481.34|4482.31|4481.71|4481.69|4481.09|51
1644573930000|2022-02-11 10:05:30|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|10
1644573940000|2022-02-11 10:05:40|4481.56|4480.96|4481.94|4481.34|4481.94|4481.34|4481.44|4480.84|27
1644573950000|2022-02-11 10:05:50|4481.69|4481.09|4480.94|4480.34|4481.94|4481.34|4480.94|4480.34|13
1644573960000|2022-02-11 10:06:00|4481.19|4480.59|4480.69|4480.09|4481.19|4480.59|4480.69|4480.09|25
1644573970000|2022-02-11 10:06:10|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.06|4479.46|24
1644573980000|2022-02-11 10:06:20|4480.31|4479.71|4480.19|4479.59|4480.44|4479.84|4479.94|4479.34|17
1644573990000|2022-02-11 10:06:30|4480.31|4479.71|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|5
1644574000000|2022-02-11 10:06:40|4480.69|4480.09|4480.56|4479.96|4480.69|4480.09|4480.44|4479.84|7
1644574010000|2022-02-11 10:06:50|4480.69|4480.09|4480.69|4480.09|4480.94|4480.34|4480.56|4479.96|9
1644574020000|2022-02-11 10:07:00|4480.81|4480.21|4481.06|4480.46|4481.19|4480.59|4480.81|4480.21|42
1644574030000|2022-02-11 10:07:10|4481.19|4480.59|4480.94|4480.34|4481.19|4480.59|4480.81|4480.21|6
1644574040000|2022-02-11 10:07:20|4480.81|4480.21|4480.94|4480.34|4480.94|4480.34|4480.56|4479.96|10
1644574050000|2022-02-11 10:07:30|4480.81|4480.21|4480.94|4480.34|4481.06|4480.46|4480.69|4480.09|4
1644574060000|2022-02-11 10:07:40|4481.19|4480.59|4480.44|4479.84|4481.19|4480.59|4480.44|4479.84|32
1644574070000|2022-02-11 10:07:50|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.19|4479.59|53
1644574080000|2022-02-11 10:08:00|4480.31|4479.71|4480.19|4479.59|4480.44|4479.84|4480.19|4479.59|22
1644574090000|2022-02-11 10:08:10|4479.94|4479.34|4481.31|4480.71|4481.44|4480.84|4479.94|4479.34|105
1644574100000|2022-02-11 10:08:20|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|20
1644574110000|2022-02-11 10:08:30|4481.19|4480.59|4481.44|4480.84|4481.44|4480.84|4480.94|4480.34|63
1644574120000|2022-02-11 10:08:40|||||||||1
1644574130000|2022-02-11 10:08:50|||||||||57
1644574140000|2022-02-11 10:09:00|4481.69|4481.09|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|24
1644574150000|2022-02-11 10:09:10|||||||||10
1644574160000|2022-02-11 10:09:20|4481.56|4480.96|4481.56|4480.96|4481.56|4480.96|4481.56|4480.96|19
1644574170000|2022-02-11 10:09:30|4481.69|4481.09|4481.44|4480.84|4481.94|4481.34|4481.44|4480.84|32
1644574180000|2022-02-11 10:09:40|4481.31|4480.71|4481.19|4480.59|4481.44|4480.84|4481.19|4480.59|15
1644574190000|2022-02-11 10:09:50|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|14
1644574200000|2022-02-11 10:10:00|4481.06|4480.46|4481.19|4480.59|4481.19|4480.59|4481.06|4480.46|21
1644574210000|2022-02-11 10:10:10|4481.31|4480.71|4481.44|4480.84|4481.69|4481.09|4481.31|4480.71|24
1644574220000|2022-02-11 10:10:20|4481.69|4481.09|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|67
1644574230000|2022-02-11 10:10:30|4481.56|4480.96|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|34
1644574250000|2022-02-11 10:10:50|4481.69|4481.09|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|59
1644574260000|2022-02-11 10:11:00|4481.19|4480.59|4481.44|4480.84|4481.56|4480.96|4481.19|4480.59|18
1644574270000|2022-02-11 10:11:10|4481.19|4480.59|4481.69|4481.09|4481.69|4481.09|4481.19|4480.59|6
1644574280000|2022-02-11 10:11:20|4481.56|4480.96|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|8
1644574290000|2022-02-11 10:11:30|4481.69|4481.09|4481.31|4480.71|4482.19|4481.59|4481.31|4480.71|77
1644574300000|2022-02-11 10:11:40|4481.44|4480.84|4481.19|4480.59|4481.44|4480.84|4481.19|4480.59|63
1644574310000|2022-02-11 10:11:50|4480.94|4480.34|4480.69|4480.09|4480.94|4480.34|4480.44|4479.84|67
1644574320000|2022-02-11 10:12:00|4480.94|4480.34|4481.19|4480.59|4481.19|4480.59|4480.94|4480.34|40
1644574330000|2022-02-11 10:12:10|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|4480.81|4480.21|15
1644574340000|2022-02-11 10:12:20|4481.19|4480.59|4480.69|4480.09|4481.44|4480.84|4480.44|4479.84|119
1644574350000|2022-02-11 10:12:30|4480.44|4479.84|4480.31|4479.71|4480.44|4479.84|4479.94|4479.34|123
1644574360000|2022-02-11 10:12:40|4480.19|4479.59|4479.94|4479.34|4480.44|4479.84|4479.94|4479.34|12
1644574370000|2022-02-11 10:12:50|4479.69|4479.09|4479.94|4479.34|4479.94|4479.34|4479.69|4479.09|26
1644574380000|2022-02-11 10:13:00|4479.81|4479.21|4479.69|4479.09|4479.94|4479.34|4479.44|4478.84|58
1644574390000|2022-02-11 10:13:10|4479.94|4479.34|4479.94|4479.34|4480.44|4479.84|4479.81|4479.21|47
1644574400000|2022-02-11 10:13:20|4479.81|4479.21|4479.81|4479.21|4479.94|4479.34|4479.69|4479.09|22
1644574410000|2022-02-11 10:13:30|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|4479.56|4478.96|10
1644574420000|2022-02-11 10:13:40|4480.19|4479.59|4481.06|4480.46|4481.19|4480.59|4480.19|4479.59|33
1644574430000|2022-02-11 10:13:50|4481.19|4480.59|4481.69|4481.09|4481.69|4481.09|4481.19|4480.59|47
1644574440000|2022-02-11 10:14:00|4481.56|4480.96|4480.94|4480.34|4481.56|4480.96|4480.69|4480.09|74
1644574450000|2022-02-11 10:14:10|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.31|4479.71|61
1644574460000|2022-02-11 10:14:20|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|71
1644574470000|2022-02-11 10:14:30|4480.19|4479.59|4479.94|4479.34|4480.31|4479.71|4479.69|4479.09|45
1644574480000|2022-02-11 10:14:40|4479.81|4479.21|4479.81|4479.21|4479.94|4479.34|4479.81|4479.21|28
1644574490000|2022-02-11 10:14:50|4479.94|4479.34|4479.19|4478.59|4479.94|4479.34|4479.19|4478.59|69
1644574500000|2022-02-11 10:15:00|4479.44|4478.84|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|74
1644574510000|2022-02-11 10:15:10|4479.81|4479.21|4479.94|4479.34|4479.94|4479.34|4479.69|4479.09|27
1644574520000|2022-02-11 10:15:20|4480.06|4479.46|4480.94|4480.34|4481.19|4480.59|4480.06|4479.46|70
1644574530000|2022-02-11 10:15:30|4480.69|4480.09|4481.19|4480.59|4481.31|4480.71|4480.69|4480.09|20
1644574540000|2022-02-11 10:15:40|4481.44|4480.84|4481.19|4480.59|4481.44|4480.84|4481.19|4480.59|19
1644574550000|2022-02-11 10:15:50|4481.31|4480.71|4481.44|4480.84|4481.44|4480.84|4480.94|4480.34|56
1644574560000|2022-02-11 10:16:00|4481.19|4480.59|4481.56|4480.96|4481.69|4481.09|4481.19|4480.59|29
1644574570000|2022-02-11 10:16:10|4481.69|4481.09|4481.81|4481.21|4481.81|4481.21|4481.69|4481.09|27
1644574580000|2022-02-11 10:16:20|4481.69|4481.09|4481.94|4481.34|4481.94|4481.34|4481.69|4481.09|27
1644574600000|2022-02-11 10:16:40|4481.81|4481.21|4481.94|4481.34|4481.94|4481.34|4481.69|4481.09|20
1644574610000|2022-02-11 10:16:50|4481.69|4481.09|4481.69|4481.09|4481.94|4481.34|4481.69|4481.09|10
1644574620000|2022-02-11 10:17:00|4481.94|4481.34|4481.69|4481.09|4481.94|4481.34|4481.69|4481.09|13
1644574630000|2022-02-11 10:17:10|4481.19|4480.59|4480.44|4479.84|4481.19|4480.59|4480.44|4479.84|75
1644574640000|2022-02-11 10:17:20|4480.69|4480.09|4480.94|4480.34|4481.06|4480.46|4480.69|4480.09|19
1644574650000|2022-02-11 10:17:30|4480.81|4480.21|4480.44|4479.84|4480.94|4480.34|4480.44|4479.84|40
1644574660000|2022-02-11 10:17:40|4480.94|4480.34|4481.56|4480.96|4481.56|4480.96|4480.94|4480.34|92
1644574670000|2022-02-11 10:17:50|4481.44|4480.84|4481.06|4480.46|4481.69|4481.09|4480.94|4480.34|18
1644574680000|2022-02-11 10:18:00|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|4481.06|4480.46|9
1644574690000|2022-02-11 10:18:10|4481.06|4480.46|4481.06|4480.46|4481.19|4480.59|4480.69|4480.09|21
1644574700000|2022-02-11 10:18:20|4480.94|4480.34|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|4
1644574710000|2022-02-11 10:18:30|4480.44|4479.84|4480.81|4480.21|4480.81|4480.21|4480.44|4479.84|26
1644574720000|2022-02-11 10:18:40|4480.69|4480.09|4480.94|4480.34|4480.94|4480.34|4480.69|4480.09|2
1644574730000|2022-02-11 10:18:50|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|10
1644574740000|2022-02-11 10:19:00|4481.06|4480.46|4481.19|4480.59|4481.19|4480.59|4481.06|4480.46|4
1644574750000|2022-02-11 10:19:10|4480.94|4480.34|4480.81|4480.21|4481.19|4480.59|4480.19|4479.59|46
1644574760000|2022-02-11 10:19:20|4480.94|4480.34|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|4
1644574770000|2022-02-11 10:19:30|4480.44|4479.84|4480.94|4480.34|4480.94|4480.34|4480.44|4479.84|37
1644574780000|2022-02-11 10:19:40|4480.81|4480.21|4480.44|4479.84|4480.94|4480.34|4480.19|4479.59|47
1644574790000|2022-02-11 10:19:50|4480.19|4479.59|4479.94|4479.34|4480.44|4479.84|4479.94|4479.34|17
1644574800000|2022-02-11 10:20:00|4480.19|4479.59|4480.19|4479.59|4480.44|4479.84|4480.19|4479.59|36
1644574810000|2022-02-11 10:20:10|4480.31|4479.71|4480.19|4479.59|4480.44|4479.84|4480.19|4479.59|5
1644574820000|2022-02-11 10:20:20|4480.44|4479.84|4480.19|4479.59|4480.44|4479.84|4479.94|4479.34|13
1644574830000|2022-02-11 10:20:30|4480.31|4479.71|4480.19|4479.59|4480.44|4479.84|4480.19|4479.59|7
1644574840000|2022-02-11 10:20:40|4480.31|4479.71|4481.19|4480.59|4481.44|4480.84|4480.31|4479.71|27
1644574850000|2022-02-11 10:20:50|4480.94|4480.34|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|16
1644574860000|2022-02-11 10:21:00|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|4480.69|4480.09|47
1644574870000|2022-02-11 10:21:10|4481.06|4480.46|4481.19|4480.59|4481.19|4480.59|4480.94|4480.34|18
1644574880000|2022-02-11 10:21:20|4481.44|4480.84|4481.69|4481.09|4481.69|4481.09|4481.44|4480.84|13
1644574890000|2022-02-11 10:21:30|4481.94|4481.34|4481.44|4480.84|4481.94|4481.34|4481.44|4480.84|8
1644574900000|2022-02-11 10:21:40|4481.19|4480.59|4480.94|4480.34|4481.19|4480.59|4480.69|4480.09|25
1644574910000|2022-02-11 10:21:50|4480.69|4480.09|4480.56|4479.96|4480.69|4480.09|4480.44|4479.84|23
1644574920000|2022-02-11 10:22:00|4480.69|4480.09|4480.94|4480.34|4480.94|4480.34|4480.56|4479.96|17
1644574930000|2022-02-11 10:22:10|4480.69|4480.09|4480.69|4480.09|4480.81|4480.21|4480.69|4480.09|2
1644574940000|2022-02-11 10:22:20|4480.81|4480.21|4480.94|4480.34|4481.19|4480.59|4480.81|4480.21|6
1644574950000|2022-02-11 10:22:30|4480.81|4480.21|4480.94|4480.34|4480.94|4480.34|4480.69|4480.09|13
1644574960000|2022-02-11 10:22:40|4481.19|4480.59|4481.19|4480.59|4481.31|4480.71|4481.06|4480.46|13
1644574970000|2022-02-11 10:22:50|4480.94|4480.34|4481.19|4480.59|4481.31|4480.71|4480.94|4480.34|10
1644574980000|2022-02-11 10:23:00|4481.44|4480.84|4481.56|4480.96|4481.94|4481.34|4481.44|4480.84|41
1644574990000|2022-02-11 10:23:10|4481.69|4481.09|4482.06|4481.46|4482.06|4481.46|4481.69|4481.09|13
1644575000000|2022-02-11 10:23:20|4481.94|4481.34|4481.94|4481.34|4482.06|4481.46|4481.69|4481.09|8
1644575010000|2022-02-11 10:23:30|4481.69|4481.09|4481.94|4481.34|4481.94|4481.34|4481.69|4481.09|4
1644575020000|2022-02-11 10:23:40|4481.69|4481.09|4481.81|4481.21|4481.94|4481.34|4481.69|4481.09|9
1644575030000|2022-02-11 10:23:50|4481.69|4481.09|4481.81|4481.21|4481.94|4481.34|4481.69|4481.09|5
1644575040000|2022-02-11 10:24:00|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|4481.69|4481.09|2
1644575060000|2022-02-11 10:24:20|4482.44|4481.84|4482.06|4481.46|4482.44|4481.84|4481.94|4481.34|112
1644575070000|2022-02-11 10:24:30|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|4481.81|4481.21|10
1644575080000|2022-02-11 10:24:40|4482.31|4481.71|4482.19|4481.59|4482.44|4481.84|4482.19|4481.59|83
1644575090000|2022-02-11 10:24:50|4481.94|4481.34|4481.69|4481.09|4481.94|4481.34|4481.69|4481.09|28
1644575100000|2022-02-11 10:25:00|4481.81|4481.21|4481.94|4481.34|4482.06|4481.46|4481.69|4481.09|30
1644575110000|2022-02-11 10:25:10|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|3
1644575120000|2022-02-11 10:25:20|4481.81|4481.21|4482.06|4481.46|4482.19|4481.59|4481.81|4481.21|23
1644575130000|2022-02-11 10:25:30|4482.19|4481.59|4481.94|4481.34|4482.19|4481.59|4481.69|4481.09|5
1644575140000|2022-02-11 10:25:40|4482.06|4481.46|4482.19|4481.59|4482.19|4481.59|4482.06|4481.46|7
1644575150000|2022-02-11 10:25:50|4481.94|4481.34|4482.19|4481.59|4482.19|4481.59|4481.94|4481.34|15
1644575160000|2022-02-11 10:26:00|||||||||1
1644575170000|2022-02-11 10:26:10|4482.06|4481.46|4481.69|4481.09|4482.19|4481.59|4481.69|4481.09|43
1644575180000|2022-02-11 10:26:20|4481.81|4481.21|4481.94|4481.34|4482.19|4481.59|4481.69|4481.09|25
1644575190000|2022-02-11 10:26:30|4481.69|4481.09|4481.56|4480.96|4481.69|4481.09|4481.44|4480.84|23
1644575200000|2022-02-11 10:26:40|4481.44|4480.84|4481.19|4480.59|4481.56|4480.96|4481.19|4480.59|43
1644575210000|2022-02-11 10:26:50|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|4481.31|4480.71|14
1644575220000|2022-02-11 10:27:00|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|7
1644575230000|2022-02-11 10:27:10|4481.56|4480.96|4481.31|4480.71|4481.56|4480.96|4481.31|4480.71|3
1644575240000|2022-02-11 10:27:20|4481.44|4480.84|4481.06|4480.46|4481.44|4480.84|4480.94|4480.34|8
1644575250000|2022-02-11 10:27:30|4480.94|4480.34|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|7
1644575260000|2022-02-11 10:27:40|4480.81|4480.21|4480.06|4479.46|4480.81|4480.21|4480.06|4479.46|55
1644575270000|2022-02-11 10:27:50|4480.19|4479.59|4480.44|4479.84|4480.56|4479.96|4480.06|4479.46|20
1644575280000|2022-02-11 10:28:00|4480.56|4479.96|4480.94|4480.34|4481.06|4480.46|4480.44|4479.84|6
1644575290000|2022-02-11 10:28:10|4481.06|4480.46|4481.31|4480.71|4481.31|4480.71|4480.94|4480.34|17
1644575300000|2022-02-11 10:28:20|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|4481.31|4480.71|11
1644575310000|2022-02-11 10:28:30|4481.19|4480.59|4481.06|4480.46|4481.31|4480.71|4481.06|4480.46|13
1644575320000|2022-02-11 10:28:40|4481.19|4480.59|4480.69|4480.09|4481.19|4480.59|4480.69|4480.09|2
1644575330000|2022-02-11 10:28:50|4480.44|4479.84|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|30
1644575340000|2022-02-11 10:29:00|4480.56|4479.96|4480.81|4480.21|4480.81|4480.21|4480.44|4479.84|24
1644575350000|2022-02-11 10:29:10|4480.94|4480.34|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|62
1644575360000|2022-02-11 10:29:20|4480.56|4479.96|4480.94|4480.34|4480.94|4480.34|4480.56|4479.96|35
1644575370000|2022-02-11 10:29:30|||||||||5
1644575380000|2022-02-11 10:29:40|4481.19|4480.59|4481.56|4480.96|4481.69|4481.09|4481.19|4480.59|44
1644575390000|2022-02-11 10:29:50|4481.69|4481.09|4481.81|4481.21|4481.81|4481.21|4481.69|4481.09|34
1644575400000|2022-02-11 10:30:00|4481.94|4481.34|4482.19|4481.59|4482.19|4481.59|4481.81|4481.21|14
1644575410000|2022-02-11 10:30:10|4482.31|4481.71|4481.69|4481.09|4482.44|4481.84|4481.69|4481.09|175
1644575420000|2022-02-11 10:30:20|4481.81|4481.21|4481.69|4481.09|4481.94|4481.34|4481.69|4481.09|1
1644575430000|2022-02-11 10:30:30|4481.81|4481.21|4482.19|4481.59|4482.44|4481.84|4481.81|4481.21|12
1644575440000|2022-02-11 10:30:40|4482.31|4481.71|4482.31|4481.71|4482.44|4481.84|4482.31|4481.71|37
1644575450000|2022-02-11 10:30:50|4482.44|4481.84|4482.19|4481.59|4482.44|4481.84|4482.06|4481.46|26
1644575460000|2022-02-11 10:31:00|4482.06|4481.46|4481.19|4480.59|4482.06|4481.46|4481.06|4480.46|50
1644575470000|2022-02-11 10:31:10|4481.06|4480.46|4481.44|4480.84|4481.44|4480.84|4480.94|4480.34|34
1644575480000|2022-02-11 10:31:20|4480.94|4480.34|4480.56|4479.96|4481.19|4480.59|4480.56|4479.96|74
1644575490000|2022-02-11 10:31:30|4480.44|4479.84|4479.94|4479.34|4480.44|4479.84|4479.94|4479.34|45
1644575500000|2022-02-11 10:31:40|4479.69|4479.09|4480.44|4479.84|4480.69|4480.09|4479.69|4479.09|51
1644575510000|2022-02-11 10:31:50|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|17
1644575520000|2022-02-11 10:32:00|4480.56|4479.96|4480.31|4479.71|4480.69|4480.09|4480.19|4479.59|12
1644575530000|2022-02-11 10:32:10|4480.56|4479.96|4481.19|4480.59|4481.19|4480.59|4480.44|4479.84|37
1644575540000|2022-02-11 10:32:20|4480.94|4480.34|4481.19|4480.59|4481.44|4480.84|4480.94|4480.34|11
1644575550000|2022-02-11 10:32:30|4481.31|4480.71|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|9
1644575560000|2022-02-11 10:32:40|4481.69|4481.09|4481.94|4481.34|4481.94|4481.34|4481.69|4481.09|14
1644575570000|2022-02-11 10:32:50|4481.69|4481.09|4481.94|4481.34|4481.94|4481.34|4481.69|4481.09|6
1644575580000|2022-02-11 10:33:00|4482.19|4481.59|4481.69|4481.09|4482.19|4481.59|4481.69|4481.09|20
1644575590000|2022-02-11 10:33:10|4481.56|4480.96|4481.69|4481.09|4481.69|4481.09|4481.56|4480.96|2
1644575600000|2022-02-11 10:33:20|4481.44|4480.84|4481.31|4480.71|4481.44|4480.84|4481.31|4480.71|12
1644575610000|2022-02-11 10:33:30|4481.19|4480.59|4482.44|4481.84|4482.44|4481.84|4481.19|4480.59|33
1644575620000|2022-02-11 10:33:40|4482.31|4481.71|4482.44|4481.84|4482.44|4481.84|4482.19|4481.59|28
1644575630000|2022-02-11 10:33:50|4482.19|4481.59|4482.44|4481.84|4482.44|4481.84|4482.19|4481.59|82
1644575640000|2022-02-11 10:34:00|4482.31|4481.71|4482.31|4481.71|4482.44|4481.84|4482.31|4481.71|10
1644575650000|2022-02-11 10:34:10|4482.19|4481.59|4482.31|4481.71|4482.44|4481.84|4482.19|4481.59|11
1644575660000|2022-02-11 10:34:20|4482.44|4481.84|4482.19|4481.59|4482.44|4481.84|4481.94|4481.34|14
1644575670000|2022-02-11 10:34:30|4482.06|4481.46|4481.94|4481.34|4482.06|4481.46|4481.56|4480.96|16
1644575680000|2022-02-11 10:34:40|4481.81|4481.21|4481.94|4481.34|4481.94|4481.34|4481.69|4481.09|9
1644575690000|2022-02-11 10:34:50|4482.06|4481.46|4481.94|4481.34|4482.19|4481.59|4481.94|4481.34|2
1644575700000|2022-02-11 10:35:00|4482.06|4481.46|4481.94|4481.34|4482.19|4481.59|4481.94|4481.34|16
1644575710000|2022-02-11 10:35:10|4482.06|4481.46|4482.06|4481.46|4482.19|4481.59|4481.94|4481.34|20
1644575720000|2022-02-11 10:35:20|4481.94|4481.34|4481.69|4481.09|4482.06|4481.46|4481.69|4481.09|6
1644575730000|2022-02-11 10:35:30|4482.44|4481.84|4481.69|4481.09|4482.44|4481.84|4481.69|4481.09|221
1644575740000|2022-02-11 10:35:40|4481.94|4481.34|4481.94|4481.34|4482.06|4481.46|4481.81|4481.21|9
1644575750000|2022-02-11 10:35:50|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|3
1644575760000|2022-02-11 10:36:00|4481.94|4481.34|4481.94|4481.34|4482.19|4481.59|4481.94|4481.34|43
1644575770000|2022-02-11 10:36:10|4481.69|4481.09|4481.44|4480.84|4481.81|4481.21|4481.19|4480.59|27
1644575780000|2022-02-11 10:36:20|4481.69|4481.09|4482.31|4481.71|4482.44|4481.84|4481.69|4481.09|182
1644575790000|2022-02-11 10:36:30|4482.44|4481.84|4481.94|4481.34|4482.44|4481.84|4481.69|4481.09|401
1644575800000|2022-02-11 10:36:40|||||||||22
1644575810000|2022-02-11 10:36:50|4482.19|4481.59|4482.44|4481.84|4482.44|4481.84|4482.19|4481.59|31
1644575820000|2022-02-11 10:37:00|4482.19|4481.59|4482.44|4481.84|4482.44|4481.84|4482.19|4481.59|7
1644575830000|2022-02-11 10:37:10|||||||||3
1644575840000|2022-02-11 10:37:20|4482.19|4481.59|4482.06|4481.46|4482.19|4481.59|4481.94|4481.34|17
1644575850000|2022-02-11 10:37:30|4482.19|4481.59|4482.19|4481.59|4482.44|4481.84|4482.19|4481.59|9
1644575860000|2022-02-11 10:37:40|4482.31|4481.71|4482.19|4481.59|4482.44|4481.84|4482.19|4481.59|24
1644575870000|2022-02-11 10:37:50|4482.31|4481.71|4482.19|4481.59|4482.44|4481.84|4482.19|4481.59|3
1644575880000|2022-02-11 10:38:00|4481.94|4481.34|4481.94|4481.34|4482.19|4481.59|4481.94|4481.34|22
1644575890000|2022-02-11 10:38:10|4482.06|4481.46|4482.06|4481.46|4482.19|4481.59|4481.94|4481.34|17
1644575900000|2022-02-11 10:38:20|4482.19|4481.59|4481.94|4481.34|4482.44|4481.84|4481.94|4481.34|127
1644575910000|2022-02-11 10:38:30|4482.06|4481.46|4482.44|4481.84|4482.44|4481.84|4481.94|4481.34|13
1644575920000|2022-02-11 10:38:40|4482.19|4481.59|4481.94|4481.34|4482.19|4481.59|4481.94|4481.34|80
1644575930000|2022-02-11 10:38:50|4482.19|4481.59|4481.94|4481.34|4482.44|4481.84|4481.94|4481.34|158
1644575940000|2022-02-11 10:39:00|4482.19|4481.59|4481.69|4481.09|4482.19|4481.59|4481.69|4481.09|39
1644575950000|2022-02-11 10:39:10|4481.81|4481.21|4481.69|4481.09|4481.94|4481.34|4481.69|4481.09|34
1644575960000|2022-02-11 10:39:20|4481.94|4481.34|4481.44|4480.84|4482.19|4481.59|4481.44|4480.84|68
1644575970000|2022-02-11 10:39:30|4481.69|4481.09|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|27
1644575980000|2022-02-11 10:39:40|4481.69|4481.09|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|32
1644575990000|2022-02-11 10:39:50|4481.56|4480.96|4482.19|4481.59|4482.19|4481.59|4481.44|4480.84|148
1644576000000|2022-02-11 10:40:00|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|48
1644576010000|2022-02-11 10:40:10|4482.19|4481.59|4482.19|4481.59|4482.44|4481.84|4482.06|4481.46|140
1644576020000|2022-02-11 10:40:20|4482.44|4481.84|4482.31|4481.71|4482.44|4481.84|4482.31|4481.71|47
1644576030000|2022-02-11 10:40:30|4482.19|4481.59|4482.19|4481.59|4482.44|4481.84|4482.19|4481.59|19
1644576040000|2022-02-11 10:40:40|4482.44|4481.84|4482.19|4481.59|4482.44|4481.84|4482.19|4481.59|45
1644576050000|2022-02-11 10:40:50|4482.31|4481.71|4482.44|4481.84|4482.44|4481.84|4482.31|4481.71|24
1644576060000|2022-02-11 10:41:00|4482.19|4481.59|4482.44|4481.84|4482.44|4481.84|4482.19|4481.59|69
1644576070000|2022-02-11 10:41:10|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|87
1644576080000|2022-02-11 10:41:20|4482.94|4482.34|4483.44|4482.84|4483.69|4483.09|4482.94|4482.34|164
1644576090000|2022-02-11 10:41:30|4483.56|4482.96|4483.69|4483.09|4483.69|4483.09|4483.56|4482.96|81
1644576100000|2022-02-11 10:41:40|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|46
1644576110000|2022-02-11 10:41:50|||||||||1
1644576120000|2022-02-11 10:42:00|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|52
1644576130000|2022-02-11 10:42:10|4483.56|4482.96|4483.44|4482.84|4483.56|4482.96|4483.44|4482.84|33
1644576140000|2022-02-11 10:42:20|4483.69|4483.09|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|34
1644576150000|2022-02-11 10:42:30|||||||||62
1644576160000|2022-02-11 10:42:40|4483.56|4482.96|4483.44|4482.84|4483.69|4483.09|4483.44|4482.84|40
1644576170000|2022-02-11 10:42:50|||||||||139
1644576180000|2022-02-11 10:43:00|4483.69|4483.09|4483.94|4483.34|4483.94|4483.34|4483.69|4483.09|157
1644576190000|2022-02-11 10:43:10|4483.69|4483.09|4484.69|4484.09|4485.19|4484.59|4483.69|4483.09|305
1644576200000|2022-02-11 10:43:20|4484.94|4484.34|4485.19|4484.59|4485.19|4484.59|4484.94|4484.34|292
1644576210000|2022-02-11 10:43:30|4485.06|4484.46|4483.19|4482.59|4485.19|4484.59|4483.19|4482.59|741
1644576220000|2022-02-11 10:43:40|4483.06|4482.46|4482.94|4482.34|4483.19|4482.59|4482.69|4482.09|343
1644576230000|2022-02-11 10:43:50|4482.69|4482.09|4482.44|4481.84|4482.81|4482.21|4481.69|4481.09|217
1644576240000|2022-02-11 10:44:00|4482.31|4481.71|4481.94|4481.34|4482.31|4481.71|4481.69|4481.09|53
1644576250000|2022-02-11 10:44:10|4481.81|4481.21|4482.69|4482.09|4482.69|4482.09|4481.69|4481.09|54
1644576260000|2022-02-11 10:44:20|4482.56|4481.96|4482.69|4482.09|4482.81|4482.21|4482.44|4481.84|9
1644576270000|2022-02-11 10:44:30|4482.94|4482.34|4482.69|4482.09|4482.94|4482.34|4482.44|4481.84|37
1644576280000|2022-02-11 10:44:40|4482.56|4481.96|4482.44|4481.84|4482.69|4482.09|4482.44|4481.84|36
1644576290000|2022-02-11 10:44:50|4482.69|4482.09|4482.69|4482.09|4482.81|4482.21|4482.69|4482.09|7
1644576300000|2022-02-11 10:45:00|4482.81|4482.21|4483.94|4483.34|4484.19|4483.59|4482.81|4482.21|92
1644576310000|2022-02-11 10:45:10|4483.69|4483.09|4483.94|4483.34|4484.19|4483.59|4483.69|4483.09|39
1644576320000|2022-02-11 10:45:20|4484.06|4483.46|4484.69|4484.09|4485.06|4484.46|4483.94|4483.34|13
1644576330000|2022-02-11 10:45:30|4484.81|4484.21|4484.44|4483.84|4484.94|4484.34|4484.44|4483.84|51
1644576340000|2022-02-11 10:45:40|4484.19|4483.59|4483.69|4483.09|4484.19|4483.59|4483.69|4483.09|33
1644576350000|2022-02-11 10:45:50|4483.94|4483.34|4483.81|4483.21|4483.94|4483.34|4483.69|4483.09|8
1644576360000|2022-02-11 10:46:00|4483.94|4483.34|4483.94|4483.34|4483.94|4483.34|4483.69|4483.09|2
1644576380000|2022-02-11 10:46:20|4483.69|4483.09|4483.94|4483.34|4483.94|4483.34|4483.69|4483.09|23
1644576390000|2022-02-11 10:46:30|4483.69|4483.09|4483.69|4483.09|4483.81|4483.21|4483.69|4483.09|18
1644576400000|2022-02-11 10:46:40|4483.19|4482.59|4482.94|4482.34|4483.19|4482.59|4482.81|4482.21|35
1644576410000|2022-02-11 10:46:50|4483.06|4482.46|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|8
1644576420000|2022-02-11 10:47:00|4482.81|4482.21|4483.19|4482.59|4483.44|4482.84|4482.69|4482.09|32
1644576430000|2022-02-11 10:47:10|4483.06|4482.46|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|13
1644576440000|2022-02-11 10:47:20|4482.69|4482.09|4482.19|4481.59|4482.69|4482.09|4481.94|4481.34|52
1644576450000|2022-02-11 10:47:30|4482.06|4481.46|4481.69|4481.09|4482.06|4481.46|4481.69|4481.09|5
1644576460000|2022-02-11 10:47:40|4481.44|4480.84|4481.94|4481.34|4482.19|4481.59|4481.44|4480.84|40
1644576480000|2022-02-11 10:48:00|4482.19|4481.59|4482.44|4481.84|4482.44|4481.84|4481.94|4481.34|74
1644576490000|2022-02-11 10:48:10|4482.69|4482.09|4482.69|4482.09|4483.19|4482.59|4482.69|4482.09|13
1644576500000|2022-02-11 10:48:20|4482.44|4481.84|4482.69|4482.09|4482.69|4482.09|4482.44|4481.84|17
1644576510000|2022-02-11 10:48:30|4482.56|4481.96|4482.06|4481.46|4482.56|4481.96|4481.94|4481.34|29
1644576520000|2022-02-11 10:48:40|4482.19|4481.59|4481.94|4481.34|4482.19|4481.59|4481.94|4481.34|11
1644576530000|2022-02-11 10:48:50|4482.06|4481.46|4482.06|4481.46|4482.31|4481.71|4482.06|4481.46|11
1644576540000|2022-02-11 10:49:00|4482.19|4481.59|4482.44|4481.84|4482.56|4481.96|4482.19|4481.59|9
1644576550000|2022-02-11 10:49:10|4482.31|4481.71|4482.44|4481.84|4482.56|4481.96|4482.19|4481.59|17
1644576560000|2022-02-11 10:49:20|4482.56|4481.96|4482.06|4481.46|4482.56|4481.96|4482.06|4481.46|2
1644576570000|2022-02-11 10:49:30|4482.19|4481.59|4482.19|4481.59|4482.31|4481.71|4481.94|4481.34|0
1644576580000|2022-02-11 10:49:40|4482.31|4481.71|4482.44|4481.84|4482.56|4481.96|4482.31|4481.71|5
1644576590000|2022-02-11 10:49:50|4482.31|4481.71|4482.69|4482.09|4482.69|4482.09|4482.31|4481.71|9
1644576600000|2022-02-11 10:50:00|4482.94|4482.34|4483.44|4482.84|4483.44|4482.84|4482.81|4482.21|57
1644576610000|2022-02-11 10:50:10|4483.56|4482.96|4483.56|4482.96|4483.69|4483.09|4483.44|4482.84|28
1644576620000|2022-02-11 10:50:20|4483.69|4483.09|4483.69|4483.09|4483.94|4483.34|4483.44|4482.84|21
1644576630000|2022-02-11 10:50:30|4483.56|4482.96|4483.69|4483.09|4483.94|4483.34|4483.44|4482.84|35
1644576640000|2022-02-11 10:50:40|4483.56|4482.96|4483.56|4482.96|4483.81|4483.21|4483.44|4482.84|43
1644576650000|2022-02-11 10:50:50|4483.44|4482.84|4483.69|4483.09|4483.69|4483.09|4483.44|4482.84|42
1644576660000|2022-02-11 10:51:00|4483.94|4483.34|4483.81|4483.21|4483.94|4483.34|4483.69|4483.09|22
1644576670000|2022-02-11 10:51:10|4483.69|4483.09|4483.44|4482.84|4483.81|4483.21|4483.44|4482.84|10
1644576680000|2022-02-11 10:51:20|4483.56|4482.96|4483.44|4482.84|4483.69|4483.09|4483.19|4482.59|9
1644576690000|2022-02-11 10:51:30|4483.69|4483.09|4483.44|4482.84|4483.69|4483.09|4483.19|4482.59|31
1644576700000|2022-02-11 10:51:40|4483.19|4482.59|4483.94|4483.34|4484.19|4483.59|4483.19|4482.59|62
1644576710000|2022-02-11 10:51:50|4484.06|4483.46|4483.94|4483.34|4484.19|4483.59|4483.81|4483.21|9
1644576720000|2022-02-11 10:52:00|4483.81|4483.21|4483.94|4483.34|4483.94|4483.34|4483.81|4483.21|10
1644576730000|2022-02-11 10:52:10|4483.81|4483.21|4483.94|4483.34|4483.94|4483.34|4483.81|4483.21|3
1644576740000|2022-02-11 10:52:20|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|4483.44|4482.84|71
1644576750000|2022-02-11 10:52:30|4483.69|4483.09|4484.19|4483.59|4484.19|4483.59|4483.56|4482.96|7
1644576760000|2022-02-11 10:52:40|4484.06|4483.46|4484.19|4483.59|4484.19|4483.59|4483.94|4483.34|10
1644576770000|2022-02-11 10:52:50|4484.06|4483.46|4484.19|4483.59|4484.19|4483.59|4483.94|4483.34|11
1644576780000|2022-02-11 10:53:00|4484.44|4483.84|4484.31|4483.71|4484.44|4483.84|4484.19|4483.59|12
1644576790000|2022-02-11 10:53:10|4484.44|4483.84|4484.69|4484.09|4484.94|4484.34|4484.44|4483.84|46
1644576800000|2022-02-11 10:53:20|4484.81|4484.21|4485.19|4484.59|4485.31|4484.71|4484.81|4484.21|13
1644576810000|2022-02-11 10:53:30|4485.31|4484.71|4485.19|4484.59|4485.44|4484.84|4484.94|4484.34|58
1644576820000|2022-02-11 10:53:40|4484.94|4484.34|4485.19|4484.59|4485.19|4484.59|4484.94|4484.34|27
1644576830000|2022-02-11 10:53:50|4484.94|4484.34|4485.19|4484.59|4485.19|4484.59|4484.94|4484.34|33
1644576840000|2022-02-11 10:54:00|4484.94|4484.34|4485.31|4484.71|4485.44|4484.84|4484.94|4484.34|31
1644576850000|2022-02-11 10:54:10|4485.19|4484.59|4485.31|4484.71|4485.44|4484.84|4484.94|4484.34|18
1644576860000|2022-02-11 10:54:20|4485.19|4484.59|4484.94|4484.34|4485.31|4484.71|4484.44|4483.84|109
1644576870000|2022-02-11 10:54:30|4484.81|4484.21|4484.56|4483.96|4484.94|4484.34|4484.56|4483.96|22
1644576880000|2022-02-11 10:54:40|4484.69|4484.09|4484.69|4484.09|4484.94|4484.34|4484.69|4484.09|7
1644576890000|2022-02-11 10:54:50|4485.19|4484.59|4485.19|4484.59|4485.31|4484.71|4484.94|4484.34|38
1644576900000|2022-02-11 10:55:00|4485.31|4484.71|4485.19|4484.59|4485.56|4484.96|4485.19|4484.59|22
1644576910000|2022-02-11 10:55:10|4485.44|4484.84|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|8
1644576920000|2022-02-11 10:55:20|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.19|4484.59|21
1644576930000|2022-02-11 10:55:30|4485.81|4485.21|4486.19|4485.59|4486.19|4485.59|4485.69|4485.09|128
1644576940000|2022-02-11 10:55:40|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|14
1644576950000|2022-02-11 10:55:50|4486.06|4485.46|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|63
1644576960000|2022-02-11 10:56:00|4486.06|4485.46|4485.69|4485.09|4486.19|4485.59|4485.69|4485.09|60
1644576970000|2022-02-11 10:56:10|4485.56|4484.96|4485.56|4484.96|4485.69|4485.09|4485.44|4484.84|58
1644576980000|2022-02-11 10:56:20|4485.69|4485.09|4484.69|4484.09|4485.69|4485.09|4484.44|4483.84|30
1644576990000|2022-02-11 10:56:30|4484.56|4483.96|4484.81|4484.21|4484.81|4484.21|4484.56|4483.96|27
1644577000000|2022-02-11 10:56:40|4485.06|4484.46|4486.19|4485.59|4486.19|4485.59|4485.06|4484.46|24
1644577010000|2022-02-11 10:56:50|4486.06|4485.46|4486.44|4485.84|4486.44|4485.84|4485.94|4485.34|49
1644577020000|2022-02-11 10:57:00|4486.56|4485.96|4486.69|4486.09|4487.19|4486.59|4486.56|4485.96|112
1644577030000|2022-02-11 10:57:10|4486.94|4486.34|4486.19|4485.59|4486.94|4486.34|4486.19|4485.59|42
1644577040000|2022-02-11 10:57:20|4486.31|4485.71|4486.19|4485.59|4486.44|4485.84|4486.06|4485.46|46
1644577050000|2022-02-11 10:57:30|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|33
1644577060000|2022-02-11 10:57:40|4486.31|4485.71|4485.44|4484.84|4486.31|4485.71|4485.44|4484.84|34
1644577070000|2022-02-11 10:57:50|4485.19|4484.59|4485.44|4484.84|4485.44|4484.84|4485.19|4484.59|23
1644577080000|2022-02-11 10:58:00|4485.31|4484.71|4485.31|4484.71|4485.31|4484.71|4485.31|4484.71|6
1644577090000|2022-02-11 10:58:10|4485.44|4484.84|4485.94|4485.34|4485.94|4485.34|4485.44|4484.84|20
1644577100000|2022-02-11 10:58:20|4485.69|4485.09|4485.19|4484.59|4485.69|4485.09|4485.19|4484.59|35
1644577110000|2022-02-11 10:58:30|4485.31|4484.71|4485.69|4485.09|4485.69|4485.09|4485.31|4484.71|11
1644577120000|2022-02-11 10:58:40|4485.56|4484.96|4485.69|4485.09|4485.94|4485.34|4485.56|4484.96|12
1644577130000|2022-02-11 10:58:50|4485.81|4485.21|4485.81|4485.21|4485.94|4485.34|4485.69|4485.09|4
1644577140000|2022-02-11 10:59:00|4485.94|4485.34|4485.94|4485.34|4485.94|4485.34|4485.69|4485.09|32
1644577150000|2022-02-11 10:59:10|4485.81|4485.21|4485.19|4484.59|4485.94|4485.34|4485.19|4484.59|19
1644577160000|2022-02-11 10:59:20|4485.44|4484.84|4485.94|4485.34|4485.94|4485.34|4485.44|4484.84|35
1644577170000|2022-02-11 10:59:30|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|4485.69|4485.09|21
1644577180000|2022-02-11 10:59:40|4485.56|4484.96|4485.44|4484.84|4485.69|4485.09|4485.44|4484.84|9
1644577190000|2022-02-11 10:59:50|4485.56|4484.96|4485.69|4485.09|4485.94|4485.34|4485.44|4484.84|7
1644577200000|2022-02-11 11:00:00|4485.94|4485.34|4485.69|4485.09|4486.06|4485.46|4485.69|4485.09|22
1644577210000|2022-02-11 11:00:10|4485.94|4485.34|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|34
1644577220000|2022-02-11 11:00:20|4485.94|4485.34|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|54
1644577230000|2022-02-11 11:00:30|4485.44|4484.84|4485.19|4484.59|4485.44|4484.84|4485.19|4484.59|16
1644577240000|2022-02-11 11:00:40|4484.69|4484.09|4484.94|4484.34|4484.94|4484.34|4484.69|4484.09|29
1644577250000|2022-02-11 11:00:50|4484.69|4484.09|4484.94|4484.34|4485.06|4484.46|4484.69|4484.09|38
1644577260000|2022-02-11 11:01:00|4484.81|4484.21|4484.69|4484.09|4484.94|4484.34|4484.69|4484.09|23
1644577270000|2022-02-11 11:01:10|4484.94|4484.34|4484.94|4484.34|4484.94|4484.34|4484.69|4484.09|30
1644577280000|2022-02-11 11:01:20|4485.06|4484.46|4484.94|4484.34|4485.06|4484.46|4484.69|4484.09|34
1644577290000|2022-02-11 11:01:30|4484.81|4484.21|4485.19|4484.59|4485.19|4484.59|4484.81|4484.21|9
1644577300000|2022-02-11 11:01:40|4485.06|4484.46|4484.94|4484.34|4485.06|4484.46|4484.94|4484.34|2
1644577310000|2022-02-11 11:01:50|4485.06|4484.46|4485.06|4484.46|4485.06|4484.46|4484.94|4484.34|16
1644577320000|2022-02-11 11:02:00|4484.94|4484.34|4484.94|4484.34|4485.19|4484.59|4484.94|4484.34|12
1644577330000|2022-02-11 11:02:10|4485.06|4484.46|4485.06|4484.46|4485.19|4484.59|4484.94|4484.34|9
1644577340000|2022-02-11 11:02:20|4484.94|4484.34|4484.69|4484.09|4485.19|4484.59|4484.69|4484.09|47
1644577350000|2022-02-11 11:02:30|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|4484.44|4483.84|46
1644577360000|2022-02-11 11:02:40|4484.19|4483.59|4484.19|4483.59|4484.44|4483.84|4484.19|4483.59|29
1644577370000|2022-02-11 11:02:50|4484.31|4483.71|4484.19|4483.59|4484.31|4483.71|4483.94|4483.34|39
1644577380000|2022-02-11 11:03:00|4484.44|4483.84|4484.06|4483.46|4484.44|4483.84|4483.94|4483.34|12
1644577390000|2022-02-11 11:03:10|4483.94|4483.34|4484.06|4483.46|4484.19|4483.59|4483.94|4483.34|11
1644577400000|2022-02-11 11:03:20|4484.19|4483.59|4484.19|4483.59|4484.19|4483.59|4484.06|4483.46|0
1644577410000|2022-02-11 11:03:30|4483.94|4483.34|4484.19|4483.59|4484.31|4483.71|4483.94|4483.34|40
1644577420000|2022-02-11 11:03:40|4483.94|4483.34|4484.06|4483.46|4484.19|4483.59|4483.69|4483.09|27
1644577430000|2022-02-11 11:03:50|4484.19|4483.59|4483.69|4483.09|4484.19|4483.59|4483.69|4483.09|3
1644577440000|2022-02-11 11:04:00|4483.44|4482.84|4483.69|4483.09|4483.69|4483.09|4483.44|4482.84|34
1644577450000|2022-02-11 11:04:10|4483.56|4482.96|4483.19|4482.59|4483.56|4482.96|4483.19|4482.59|37
1644577460000|2022-02-11 11:04:20|4482.94|4482.34|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|72
1644577470000|2022-02-11 11:04:30|4482.81|4482.21|4482.31|4481.71|4482.81|4482.21|4481.81|4481.21|113
1644577480000|2022-02-11 11:04:40|4482.19|4481.59|4482.69|4482.09|4482.69|4482.09|4482.19|4481.59|22
1644577490000|2022-02-11 11:04:50|4482.56|4481.96|4482.19|4481.59|4482.56|4481.96|4482.19|4481.59|27
1644577500000|2022-02-11 11:05:00|4482.31|4481.71|4482.94|4482.34|4483.19|4482.59|4482.31|4481.71|31
1644577510000|2022-02-11 11:05:10|4483.06|4482.46|4482.94|4482.34|4483.19|4482.59|4482.81|4482.21|39
1644577520000|2022-02-11 11:05:20|4482.69|4482.09|4482.94|4482.34|4482.94|4482.34|4482.44|4481.84|11
1644577530000|2022-02-11 11:05:30|4482.81|4482.21|4482.69|4482.09|4482.81|4482.21|4482.69|4482.09|15
1644577540000|2022-02-11 11:05:40|4482.94|4482.34|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|21
1644577550000|2022-02-11 11:05:50|4482.94|4482.34|4482.81|4482.21|4482.94|4482.34|4482.69|4482.09|23
1644577560000|2022-02-11 11:06:00|4482.69|4482.09|4482.44|4481.84|4482.69|4482.09|4482.44|4481.84|19
1644577570000|2022-02-11 11:06:10|4482.56|4481.96|4482.69|4482.09|4482.69|4482.09|4482.56|4481.96|60
1644577580000|2022-02-11 11:06:20|4482.56|4481.96|4482.69|4482.09|4482.69|4482.09|4482.56|4481.96|13
1644577590000|2022-02-11 11:06:30|4482.56|4481.96|4482.19|4481.59|4482.69|4482.09|4482.19|4481.59|25
1644577600000|2022-02-11 11:06:40|4482.31|4481.71|4482.44|4481.84|4482.44|4481.84|4482.31|4481.71|14
1644577610000|2022-02-11 11:06:50|4482.69|4482.09|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|22
1644577620000|2022-02-11 11:07:00|4482.94|4482.34|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|25
1644577630000|2022-02-11 11:07:10|4482.81|4482.21|4483.31|4482.71|4483.44|4482.84|4482.69|4482.09|51
1644577640000|2022-02-11 11:07:20|4483.44|4482.84|4482.94|4482.34|4483.44|4482.84|4482.94|4482.34|44
1644577650000|2022-02-11 11:07:30|4483.06|4482.46|4483.44|4482.84|4483.44|4482.84|4483.06|4482.46|18
1644577660000|2022-02-11 11:07:40|4483.56|4482.96|4483.56|4482.96|4483.69|4483.09|4483.31|4482.71|40
1644577670000|2022-02-11 11:07:50|4483.44|4482.84|4482.69|4482.09|4483.44|4482.84|4482.69|4482.09|32
1644577680000|2022-02-11 11:08:00|4482.81|4482.21|4482.19|4481.59|4482.81|4482.21|4481.94|4481.34|43
1644577690000|2022-02-11 11:08:10|4481.94|4481.34|4481.19|4480.59|4481.94|4481.34|4481.19|4480.59|92
1644577700000|2022-02-11 11:08:20|4481.31|4480.71|4480.69|4480.09|4481.44|4480.84|4480.69|4480.09|63
1644577710000|2022-02-11 11:08:30|4480.94|4480.34|4480.94|4480.34|4481.19|4480.59|4480.94|4480.34|41
1644577720000|2022-02-11 11:08:40|4481.19|4480.59|4481.06|4480.46|4481.19|4480.59|4481.06|4480.46|40
1644577730000|2022-02-11 11:08:50|4481.19|4480.59|4481.19|4480.59|4481.56|4480.96|4481.19|4480.59|22
1644577740000|2022-02-11 11:09:00|4481.31|4480.71|4481.19|4480.59|4481.44|4480.84|4481.06|4480.46|13
1644577750000|2022-02-11 11:09:10|4481.06|4480.46|4481.06|4480.46|4481.19|4480.59|4480.94|4480.34|13
1644577760000|2022-02-11 11:09:20|4481.19|4480.59|4480.94|4480.34|4481.19|4480.59|4480.94|4480.34|4
1644577770000|2022-02-11 11:09:30|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|5
1644577780000|2022-02-11 11:09:40|4481.44|4480.84|4480.69|4480.09|4481.44|4480.84|4480.69|4480.09|30
1644577790000|2022-02-11 11:09:50|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|54
1644577800000|2022-02-11 11:10:00|4480.69|4480.09|4481.19|4480.59|4481.44|4480.84|4480.69|4480.09|39
1644577810000|2022-02-11 11:10:10|4480.94|4480.34|4480.69|4480.09|4480.94|4480.34|4480.44|4479.84|32
1644577820000|2022-02-11 11:10:20|4480.44|4479.84|4480.19|4479.59|4480.44|4479.84|4479.94|4479.34|40
1644577830000|2022-02-11 11:10:30|4480.06|4479.46|4479.81|4479.21|4480.19|4479.59|4479.81|4479.21|8
1644577840000|2022-02-11 11:10:40|4479.69|4479.09|4480.19|4479.59|4480.19|4479.59|4479.69|4479.09|48
1644577850000|2022-02-11 11:10:50|||||||||29
1644577860000|2022-02-11 11:11:00|4480.44|4479.84|4480.19|4479.59|4480.44|4479.84|4480.19|4479.59|24
1644577870000|2022-02-11 11:11:10|4480.31|4479.71|4480.19|4479.59|4480.31|4479.71|4480.06|4479.46|21
1644577880000|2022-02-11 11:11:20|4479.94|4479.34|4479.69|4479.09|4479.94|4479.34|4479.69|4479.09|16
1644577890000|2022-02-11 11:11:30|4479.81|4479.21|4480.69|4480.09|4480.69|4480.09|4479.81|4479.21|36
1644577900000|2022-02-11 11:11:40|4480.81|4480.21|4481.44|4480.84|4481.44|4480.84|4480.81|4480.21|20
1644577910000|2022-02-11 11:11:50|4481.56|4480.96|4482.19|4481.59|4482.44|4481.84|4481.56|4480.96|36
1644577920000|2022-02-11 11:12:00|4482.06|4481.46|4482.19|4481.59|4482.19|4481.59|4481.94|4481.34|31
1644577930000|2022-02-11 11:12:10|4481.94|4481.34|4481.69|4481.09|4481.94|4481.34|4481.44|4480.84|27
1644577940000|2022-02-11 11:12:20|4481.56|4480.96|4481.69|4481.09|4481.94|4481.34|4481.56|4480.96|5
1644577950000|2022-02-11 11:12:30|4481.81|4481.21|4482.19|4481.59|4482.19|4481.59|4481.81|4481.21|31
1644577960000|2022-02-11 11:12:40|4482.06|4481.46|4481.94|4481.34|4482.06|4481.46|4481.69|4481.09|11
1644577970000|2022-02-11 11:12:50|4482.06|4481.46|4482.44|4481.84|4482.44|4481.84|4482.06|4481.46|34
1644577980000|2022-02-11 11:13:00|4482.69|4482.09|4482.69|4482.09|4482.69|4482.09|4482.44|4481.84|43
1644577990000|2022-02-11 11:13:10|4482.56|4481.96|4482.69|4482.09|4482.69|4482.09|4482.44|4481.84|11
1644578000000|2022-02-11 11:13:20|4482.44|4481.84|4482.19|4481.59|4482.44|4481.84|4482.19|4481.59|31
1644578010000|2022-02-11 11:13:30|4482.06|4481.46|4481.94|4481.34|4482.19|4481.59|4481.94|4481.34|7
1644578020000|2022-02-11 11:13:40|4481.69|4481.09|4481.69|4481.09|4481.94|4481.34|4481.44|4480.84|44
1644578030000|2022-02-11 11:13:50|4481.56|4480.96|4482.06|4481.46|4482.19|4481.59|4481.56|4480.96|22
1644578040000|2022-02-11 11:14:00|4482.19|4481.59|4481.94|4481.34|4482.19|4481.59|4481.94|4481.34|6
1644578050000|2022-02-11 11:14:10|4481.69|4481.09|4481.69|4481.09|4481.94|4481.34|4481.69|4481.09|27
1644578060000|2022-02-11 11:14:20|4481.81|4481.21|4481.69|4481.09|4481.81|4481.21|4481.56|4480.96|26
1644578070000|2022-02-11 11:14:30|4481.56|4480.96|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|16
1644578080000|2022-02-11 11:14:40|4481.56|4480.96|4480.94|4480.34|4481.69|4481.09|4480.94|4480.34|37
1644578090000|2022-02-11 11:14:50|4480.69|4480.09|4480.94|4480.34|4480.94|4480.34|4480.69|4480.09|14
1644578100000|2022-02-11 11:15:00|4481.19|4480.59|4482.31|4481.71|4482.69|4482.09|4481.19|4480.59|47
1644578110000|2022-02-11 11:15:10|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4482.31|4481.71|1
1644578120000|2022-02-11 11:15:20|4482.31|4481.71|4482.31|4481.71|4482.44|4481.84|4482.19|4481.59|7
1644578130000|2022-02-11 11:15:30|4482.44|4481.84|4482.69|4482.09|4482.69|4482.09|4482.44|4481.84|5
1644578140000|2022-02-11 11:15:40|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|21
1644578150000|2022-02-11 11:15:50|4483.19|4482.59|4483.44|4482.84|4483.69|4483.09|4483.19|4482.59|70
1644578160000|2022-02-11 11:16:00|4483.69|4483.09|4483.69|4483.09|4483.69|4483.09|4483.44|4482.84|42
1644578170000|2022-02-11 11:16:10|4483.94|4483.34|4483.81|4483.21|4483.94|4483.34|4483.69|4483.09|52
1644578180000|2022-02-11 11:16:20|4483.94|4483.34|4482.44|4481.84|4483.94|4483.34|4482.44|4481.84|147
1644578190000|2022-02-11 11:16:30|||||||||1
1644578200000|2022-02-11 11:16:40|4482.56|4481.96|4482.69|4482.09|4482.69|4482.09|4482.56|4481.96|14
1644578210000|2022-02-11 11:16:50|4482.94|4482.34|4482.94|4482.34|4483.44|4482.84|4482.44|4481.84|89
1644578220000|2022-02-11 11:17:00|4483.19|4482.59|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|19
1644578230000|2022-02-11 11:17:10|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|8
1644578240000|2022-02-11 11:17:20|4482.69|4482.09|4482.69|4482.09|4482.81|4482.21|4482.56|4481.96|38
1644578250000|2022-02-11 11:17:30|4482.81|4482.21|4483.19|4482.59|4483.19|4482.59|4482.69|4482.09|27
1644578260000|2022-02-11 11:17:40|4483.06|4482.46|4482.69|4482.09|4483.19|4482.59|4482.69|4482.09|17
1644578270000|2022-02-11 11:17:50|4482.56|4481.96|4482.69|4482.09|4482.69|4482.09|4482.56|4481.96|8
1644578280000|2022-02-11 11:18:00|4482.94|4482.34|4482.69|4482.09|4482.94|4482.34|4482.69|4482.09|10
1644578290000|2022-02-11 11:18:10|4482.44|4481.84|4482.44|4481.84|4482.69|4482.09|4482.44|4481.84|32
1644578300000|2022-02-11 11:18:20|4482.56|4481.96|4482.69|4482.09|4482.69|4482.09|4482.56|4481.96|3
1644578310000|2022-02-11 11:18:30|4482.56|4481.96|4482.44|4481.84|4482.69|4482.09|4482.44|4481.84|17
1644578320000|2022-02-11 11:18:40|4481.94|4481.34|4481.69|4481.09|4481.94|4481.34|4481.31|4480.71|64
1644578330000|2022-02-11 11:18:50|4481.44|4480.84|4481.19|4480.59|4481.44|4480.84|4481.19|4480.59|70
1644578340000|2022-02-11 11:19:00|4481.69|4481.09|4480.69|4480.09|4481.69|4481.09|4480.69|4480.09|184
1644578350000|2022-02-11 11:19:10|4480.44|4479.84|4479.94|4479.34|4480.44|4479.84|4479.94|4479.34|94
1644578360000|2022-02-11 11:19:20|4479.81|4479.21|4479.81|4479.21|4479.94|4479.34|4479.69|4479.09|28
1644578370000|2022-02-11 11:19:30|4479.94|4479.34|4479.81|4479.21|4479.94|4479.34|4479.44|4478.84|59
1644578380000|2022-02-11 11:19:40|4479.94|4479.34|4479.94|4479.34|4480.19|4479.59|4479.94|4479.34|21
1644578390000|2022-02-11 11:19:50|4480.06|4479.46|4480.19|4479.59|4480.44|4479.84|4480.06|4479.46|28
1644578400000|2022-02-11 11:20:00|4480.31|4479.71|4480.44|4479.84|4480.44|4479.84|4480.06|4479.46|44
1644578410000|2022-02-11 11:20:10|4480.31|4479.71|4480.19|4479.59|4480.31|4479.71|4480.19|4479.59|24
1644578420000|2022-02-11 11:20:20|4480.44|4479.84|4480.19|4479.59|4480.69|4480.09|4480.19|4479.59|40
1644578430000|2022-02-11 11:20:30|4480.31|4479.71|4479.81|4479.21|4480.31|4479.71|4479.69|4479.09|78
1644578440000|2022-02-11 11:20:40|4479.94|4479.34|4480.44|4479.84|4480.44|4479.84|4479.81|4479.21|21
1644578450000|2022-02-11 11:20:50|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|4480.69|4480.09|51
1644578460000|2022-02-11 11:21:00|4480.81|4480.21|4479.69|4479.09|4480.94|4480.34|4479.69|4479.09|204
1644578470000|2022-02-11 11:21:10|4479.81|4479.21|4479.94|4479.34|4479.94|4479.34|4479.81|4479.21|7
1644578480000|2022-02-11 11:21:20|||||||||78
1644578490000|2022-02-11 11:21:30|||||||||36
1644578500000|2022-02-11 11:21:40|4479.69|4479.09|4479.69|4479.09|4479.69|4479.09|4479.69|4479.09|23
1644578510000|2022-02-11 11:21:50|4479.94|4479.34|4479.69|4479.09|4479.94|4479.34|4479.69|4479.09|23
1644578520000|2022-02-11 11:22:00|4479.81|4479.21|4479.56|4478.96|4479.94|4479.34|4479.56|4478.96|92
1644578530000|2022-02-11 11:22:10|4479.69|4479.09|4479.44|4478.84|4479.69|4479.09|4479.31|4478.71|42
1644578540000|2022-02-11 11:22:20|4479.69|4479.09|4479.69|4479.09|4479.94|4479.34|4479.69|4479.09|95
1644578550000|2022-02-11 11:22:30|4479.81|4479.21|4479.94|4479.34|4479.94|4479.34|4479.69|4479.09|6
1644578560000|2022-02-11 11:22:40|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|4480.19|4479.59|83
1644578570000|2022-02-11 11:22:50|4480.44|4479.84|4480.56|4479.96|4480.69|4480.09|4480.44|4479.84|40
1644578580000|2022-02-11 11:23:00|4480.44|4479.84|4480.81|4480.21|4480.94|4480.34|4480.44|4479.84|22
1644578590000|2022-02-11 11:23:10|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|4480.69|4480.09|53
1644578600000|2022-02-11 11:23:20|4481.06|4480.46|4480.44|4479.84|4481.19|4480.59|4480.44|4479.84|91
1644578610000|2022-02-11 11:23:30|4480.69|4480.09|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|25
1644578620000|2022-02-11 11:23:40|4480.94|4480.34|4481.19|4480.59|4481.19|4480.59|4480.94|4480.34|60
1644578630000|2022-02-11 11:23:50|4481.06|4480.46|4481.19|4480.59|4481.19|4480.59|4480.94|4480.34|29
1644578640000|2022-02-11 11:24:00|4480.94|4480.34|4480.94|4480.34|4481.06|4480.46|4480.94|4480.34|32
1644578660000|2022-02-11 11:24:20|||||||||1
1644578670000|2022-02-11 11:24:30|4481.06|4480.46|4481.44|4480.84|4481.44|4480.84|4481.06|4480.46|20
1644578680000|2022-02-11 11:24:40|4481.31|4480.71|4481.19|4480.59|4481.31|4480.71|4481.19|4480.59|4
1644578690000|2022-02-11 11:24:50|4481.06|4480.46|4480.31|4479.71|4481.06|4480.46|4480.19|4479.59|23
1644578700000|2022-02-11 11:25:00|4480.19|4479.59|4480.69|4480.09|4480.69|4480.09|4480.19|4479.59|18
1644578710000|2022-02-11 11:25:10|4480.56|4479.96|4480.19|4479.59|4480.56|4479.96|4480.19|4479.59|24
1644578720000|2022-02-11 11:25:20|4479.94|4479.34|4479.69|4479.09|4479.94|4479.34|4479.69|4479.09|15
1644578730000|2022-02-11 11:25:30|||||||||20
1644578740000|2022-02-11 11:25:40|4479.44|4478.84|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|26
1644578750000|2022-02-11 11:25:50|4479.44|4478.84|4479.44|4478.84|4479.69|4479.09|4479.44|4478.84|61
1644578760000|2022-02-11 11:26:00|4479.31|4478.71|4478.94|4478.34|4479.31|4478.71|4478.69|4478.09|40
1644578770000|2022-02-11 11:26:10|4478.69|4478.09|4478.44|4477.84|4478.69|4478.09|4478.44|4477.84|35
1644578780000|2022-02-11 11:26:20|4478.56|4477.96|4478.44|4477.84|4478.69|4478.09|4478.44|4477.84|22
1644578790000|2022-02-11 11:26:30|4477.94|4477.34|4478.44|4477.84|4478.94|4478.34|4477.94|4477.34|339
1644578800000|2022-02-11 11:26:40|4478.19|4477.59|4477.94|4477.34|4478.19|4477.59|4477.94|4477.34|31
1644578810000|2022-02-11 11:26:50|4478.19|4477.59|4477.69|4477.09|4478.19|4477.59|4477.69|4477.09|25
1644578820000|2022-02-11 11:27:00|4478.19|4477.59|4477.94|4477.34|4478.44|4477.84|4477.94|4477.34|32
1644578830000|2022-02-11 11:27:10|4477.81|4477.21|4477.69|4477.09|4477.94|4477.34|4477.69|4477.09|25
1644578840000|2022-02-11 11:27:20|4477.44|4476.84|4477.19|4476.59|4477.94|4477.34|4477.19|4476.59|116
1644578850000|2022-02-11 11:27:30|4476.94|4476.34|4477.06|4476.46|4477.19|4476.59|4476.94|4476.34|59
1644578860000|2022-02-11 11:27:40|4477.19|4476.59|4477.44|4476.84|4477.44|4476.84|4476.69|4476.09|75
1644578870000|2022-02-11 11:27:50|4477.69|4477.09|4477.81|4477.21|4478.31|4477.71|4477.69|4477.09|41
1644578880000|2022-02-11 11:28:00|4477.94|4477.34|4478.44|4477.84|4478.44|4477.84|4477.94|4477.34|69
1644578890000|2022-02-11 11:28:10|4478.19|4477.59|4478.69|4478.09|4478.69|4478.09|4478.19|4477.59|49
1644578900000|2022-02-11 11:28:20|4479.19|4478.59|4478.94|4478.34|4479.19|4478.59|4478.81|4478.21|62
1644578910000|2022-02-11 11:28:30|4479.06|4478.46|4479.44|4478.84|4479.44|4478.84|4478.94|4478.34|26
1644578920000|2022-02-11 11:28:40|4479.31|4478.71|4479.44|4478.84|4479.56|4478.96|4479.19|4478.59|23
1644578930000|2022-02-11 11:28:50|4479.56|4478.96|4479.44|4478.84|4479.69|4479.09|4479.19|4478.59|19
1644578940000|2022-02-11 11:29:00|4479.56|4478.96|4480.44|4479.84|4480.44|4479.84|4479.56|4478.96|36
1644578950000|2022-02-11 11:29:10|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|60
1644578960000|2022-02-11 11:29:20|4480.56|4479.96|4480.44|4479.84|4480.56|4479.96|4480.44|4479.84|2
1644578970000|2022-02-11 11:29:30|4480.56|4479.96|4481.19|4480.59|4481.31|4480.71|4480.56|4479.96|33
1644578980000|2022-02-11 11:29:40|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|4481.31|4480.71|11
1644578990000|2022-02-11 11:29:50|4481.69|4481.09|4481.19|4480.59|4481.69|4481.09|4481.19|4480.59|55
1644579000000|2022-02-11 11:30:00|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|4481.06|4480.46|31
1644579010000|2022-02-11 11:30:10|4481.19|4480.59|4481.19|4480.59|4481.44|4480.84|4480.69|4480.09|52
1644579020000|2022-02-11 11:30:20|4481.31|4480.71|4481.19|4480.59|4481.31|4480.71|4481.19|4480.59|6
1644579030000|2022-02-11 11:30:30|4481.06|4480.46|4481.44|4480.84|4481.44|4480.84|4480.69|4480.09|33
1644579040000|2022-02-11 11:30:40|4481.31|4480.71|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|18
1644579050000|2022-02-11 11:30:50|4481.69|4481.09|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|10
1644579060000|2022-02-11 11:31:00|4481.56|4480.96|4481.31|4480.71|4481.69|4481.09|4481.19|4480.59|21
1644579070000|2022-02-11 11:31:10|4481.44|4480.84|4481.19|4480.59|4481.44|4480.84|4481.19|4480.59|8
1644579080000|2022-02-11 11:31:20|4480.94|4480.34|4480.31|4479.71|4480.94|4480.34|4480.31|4479.71|44
1644579090000|2022-02-11 11:31:30|4480.44|4479.84|4480.56|4479.96|4480.56|4479.96|4479.94|4479.34|59
1644579100000|2022-02-11 11:31:40|4480.69|4480.09|4479.94|4479.34|4480.69|4480.09|4479.94|4479.34|13
1644579110000|2022-02-11 11:31:50|4479.81|4479.21|4479.81|4479.21|4480.06|4479.46|4479.69|4479.09|32
1644579120000|2022-02-11 11:32:00|4479.94|4479.34|4479.81|4479.21|4480.19|4479.59|4479.81|4479.21|5
1644579130000|2022-02-11 11:32:10|4479.69|4479.09|4479.94|4479.34|4479.94|4479.34|4479.69|4479.09|7
1644579140000|2022-02-11 11:32:20|4480.19|4479.59|4479.94|4479.34|4480.19|4479.59|4479.94|4479.34|4
1644579150000|2022-02-11 11:32:30|4480.06|4479.46|4479.94|4479.34|4480.06|4479.46|4479.81|4479.21|8
1644579160000|2022-02-11 11:32:40|4479.81|4479.21|4479.69|4479.09|4480.06|4479.46|4479.69|4479.09|12
1644579170000|2022-02-11 11:32:50|4479.94|4479.34|4480.06|4479.46|4480.06|4479.46|4479.69|4479.09|5
1644579180000|2022-02-11 11:33:00|4479.94|4479.34|4480.44|4479.84|4480.44|4479.84|4479.94|4479.34|13
1644579190000|2022-02-11 11:33:10|4480.19|4479.59|4479.94|4479.34|4480.31|4479.71|4479.94|4479.34|23
1644579200000|2022-02-11 11:33:20|4480.06|4479.46|4479.94|4479.34|4480.19|4479.59|4479.94|4479.34|4
1644579210000|2022-02-11 11:33:30|4479.69|4479.09|4480.19|4479.59|4480.19|4479.59|4479.69|4479.09|57
1644579220000|2022-02-11 11:33:40|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|21
1644579230000|2022-02-11 11:33:50|||||||||17
1644579240000|2022-02-11 11:34:00|4480.19|4479.59|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|1
1644579250000|2022-02-11 11:34:10|4480.56|4479.96|4480.06|4479.46|4480.69|4480.09|4479.94|4479.34|33
1644579260000|2022-02-11 11:34:20|4480.19|4479.59|4480.06|4479.46|4480.19|4479.59|4480.06|4479.46|4
1644579270000|2022-02-11 11:34:30|4480.19|4479.59|4479.81|4479.21|4480.19|4479.59|4479.44|4478.84|50
1644579280000|2022-02-11 11:34:40|4479.94|4479.34|4479.44|4478.84|4479.94|4479.34|4479.44|4478.84|18
1644579290000|2022-02-11 11:34:50|4479.31|4478.71|4479.31|4478.71|4479.69|4479.09|4479.31|4478.71|31
1644579300000|2022-02-11 11:35:00|4479.19|4478.59|4478.94|4478.34|4479.44|4478.84|4478.44|4477.84|37
1644579310000|2022-02-11 11:35:10|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|4479.31|4478.71|15
1644579320000|2022-02-11 11:35:20|4479.31|4478.71|4480.19|4479.59|4480.44|4479.84|4479.19|4478.59|35
1644579330000|2022-02-11 11:35:30|4480.31|4479.71|4479.94|4479.34|4480.31|4479.71|4479.94|4479.34|21
1644579340000|2022-02-11 11:35:40|4479.81|4479.21|4479.94|4479.34|4480.06|4479.46|4479.81|4479.21|5
1644579350000|2022-02-11 11:35:50|4479.69|4479.09|4480.06|4479.46|4480.19|4479.59|4479.44|4478.84|75
1644579360000|2022-02-11 11:36:00|4479.94|4479.34|4480.81|4480.21|4480.94|4480.34|4479.94|4479.34|49
1644579370000|2022-02-11 11:36:10|4480.69|4480.09|4481.56|4480.96|4481.56|4480.96|4480.69|4480.09|83
1644579380000|2022-02-11 11:36:20|4481.44|4480.84|4481.69|4481.09|4481.69|4481.09|4481.19|4480.59|35
1644579390000|2022-02-11 11:36:30|4481.44|4480.84|4481.56|4480.96|4481.69|4481.09|4481.44|4480.84|40
1644579400000|2022-02-11 11:36:40|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|7
1644579410000|2022-02-11 11:36:50|4481.19|4480.59|4481.06|4480.46|4481.44|4480.84|4480.94|4480.34|57
1644579420000|2022-02-11 11:37:00|4481.19|4480.59|4479.94|4479.34|4481.19|4480.59|4479.94|4479.34|65
1644579430000|2022-02-11 11:37:10|4480.19|4479.59|4479.94|4479.34|4480.44|4479.84|4479.94|4479.34|29
1644579440000|2022-02-11 11:37:20|4480.44|4479.84|4480.19|4479.59|4480.44|4479.84|4480.19|4479.59|6
1644579450000|2022-02-11 11:37:30|4480.06|4479.46|4480.19|4479.59|4480.19|4479.59|4479.94|4479.34|15
1644579460000|2022-02-11 11:37:40|4480.06|4479.46|4479.69|4479.09|4480.06|4479.46|4479.69|4479.09|2
1644579470000|2022-02-11 11:37:50|4479.81|4479.21|4480.44|4479.84|4480.44|4479.84|4479.69|4479.09|20
1644579480000|2022-02-11 11:38:00|4480.69|4480.09|4481.19|4480.59|4481.44|4480.84|4480.69|4480.09|11
1644579490000|2022-02-11 11:38:10|4481.56|4480.96|4481.56|4480.96|4481.69|4481.09|4481.56|4480.96|27
1644579500000|2022-02-11 11:38:20|4481.44|4480.84|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|8
1644579510000|2022-02-11 11:38:30|4481.19|4480.59|4481.19|4480.59|4481.19|4480.59|4480.94|4480.34|22
1644579520000|2022-02-11 11:38:40|4481.06|4480.46|4481.31|4480.71|4481.44|4480.84|4481.06|4480.46|5
1644579530000|2022-02-11 11:38:50|4481.19|4480.59|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|8
1644579540000|2022-02-11 11:39:00|4481.31|4480.71|4482.19|4481.59|4482.44|4481.84|4481.31|4480.71|81
1644579550000|2022-02-11 11:39:10|4482.44|4481.84|4482.44|4481.84|4482.69|4482.09|4482.31|4481.71|82
1644579560000|2022-02-11 11:39:20|4482.56|4481.96|4482.19|4481.59|4482.69|4482.09|4482.19|4481.59|37
1644579570000|2022-02-11 11:39:30|4482.31|4481.71|4482.44|4481.84|4482.44|4481.84|4482.19|4481.59|3
1644579580000|2022-02-11 11:39:40|4482.19|4481.59|4482.19|4481.59|4482.44|4481.84|4481.94|4481.34|43
1644579590000|2022-02-11 11:39:50|4482.31|4481.71|4481.69|4481.09|4482.44|4481.84|4481.44|4480.84|32
1644579600000|2022-02-11 11:40:00|4481.81|4481.21|4482.19|4481.59|4482.19|4481.59|4481.81|4481.21|11
1644579610000|2022-02-11 11:40:10|4482.44|4481.84|4482.69|4482.09|4482.69|4482.09|4482.19|4481.59|23
1644579620000|2022-02-11 11:40:20|4482.94|4482.34|4483.19|4482.59|4483.44|4482.84|4482.94|4482.34|23
1644579630000|2022-02-11 11:40:30|4483.31|4482.71|4483.69|4483.09|4483.69|4483.09|4483.19|4482.59|43
1644579640000|2022-02-11 11:40:40|4483.44|4482.84|4483.19|4482.59|4483.56|4482.96|4483.19|4482.59|25
1644579650000|2022-02-11 11:40:50|4483.44|4482.84|4483.19|4482.59|4483.56|4482.96|4483.19|4482.59|12
1644579660000|2022-02-11 11:41:00|4482.94|4482.34|4483.56|4482.96|4483.94|4483.34|4482.94|4482.34|42
1644579670000|2022-02-11 11:41:10|4483.69|4483.09|4483.94|4483.34|4484.19|4483.59|4483.19|4482.59|51
1644579680000|2022-02-11 11:41:20|4483.81|4483.21|4483.44|4482.84|4483.81|4483.21|4483.19|4482.59|18
1644579690000|2022-02-11 11:41:30|4483.31|4482.71|4483.19|4482.59|4483.56|4482.96|4483.19|4482.59|19
1644579700000|2022-02-11 11:41:40|4483.69|4483.09|4483.19|4482.59|4483.69|4483.09|4483.19|4482.59|27
1644579710000|2022-02-11 11:41:50|4483.31|4482.71|4483.31|4482.71|4483.44|4482.84|4483.19|4482.59|24
1644579720000|2022-02-11 11:42:00|4483.19|4482.59|4482.69|4482.09|4483.44|4482.84|4482.69|4482.09|35
1644579730000|2022-02-11 11:42:10|4482.94|4482.34|4482.44|4481.84|4483.06|4482.46|4482.44|4481.84|39
1644579740000|2022-02-11 11:42:20|4482.19|4481.59|4482.44|4481.84|4482.44|4481.84|4481.94|4481.34|38
1644579750000|2022-02-11 11:42:30|4482.31|4481.71|4482.19|4481.59|4482.31|4481.71|4482.19|4481.59|39
1644579760000|2022-02-11 11:42:40|4482.44|4481.84|4482.19|4481.59|4482.44|4481.84|4481.94|4481.34|19
1644579770000|2022-02-11 11:42:50|4482.06|4481.46|4481.94|4481.34|4482.19|4481.59|4481.94|4481.34|13
1644579780000|2022-02-11 11:43:00|4482.06|4481.46|4481.69|4481.09|4482.19|4481.59|4481.69|4481.09|28
1644579790000|2022-02-11 11:43:10|4481.44|4480.84|4481.94|4481.34|4481.94|4481.34|4481.44|4480.84|59
1644579800000|2022-02-11 11:43:20|4481.69|4481.09|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|31
1644579810000|2022-02-11 11:43:30|4480.94|4480.34|4481.44|4480.84|4481.44|4480.84|4480.94|4480.34|50
1644579820000|2022-02-11 11:43:40|4481.19|4480.59|4480.69|4480.09|4481.19|4480.59|4480.69|4480.09|39
1644579830000|2022-02-11 11:43:50|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|4480.69|4480.09|47
1644579840000|2022-02-11 11:44:00|4480.69|4480.09|4480.81|4480.21|4480.81|4480.21|4480.69|4480.09|9
1644579850000|2022-02-11 11:44:10|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|4480.69|4480.09|31
1644579860000|2022-02-11 11:44:20|||||||||4
1644579870000|2022-02-11 11:44:30|4480.56|4479.96|4481.19|4480.59|4481.19|4480.59|4480.56|4479.96|43
1644579880000|2022-02-11 11:44:40|4481.44|4480.84|4481.44|4480.84|4481.69|4481.09|4481.44|4480.84|14
1644579890000|2022-02-11 11:44:50|4481.56|4480.96|4480.44|4479.84|4481.56|4480.96|4480.44|4479.84|11
1644579900000|2022-02-11 11:45:00|4480.19|4479.59|4480.44|4479.84|4480.44|4479.84|4479.94|4479.34|30
1644579910000|2022-02-11 11:45:10|4480.19|4479.59|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|20
1644579920000|2022-02-11 11:45:20|4480.19|4479.59|4480.31|4479.71|4480.44|4479.84|4480.19|4479.59|20
1644579930000|2022-02-11 11:45:30|4480.19|4479.59|4480.19|4479.59|4480.44|4479.84|4480.19|4479.59|8
1644579940000|2022-02-11 11:45:40|4479.94|4479.34|4480.44|4479.84|4480.44|4479.84|4479.94|4479.34|26
1644579950000|2022-02-11 11:45:50|4480.19|4479.59|4479.19|4478.59|4480.19|4479.59|4478.94|4478.34|78
1644579960000|2022-02-11 11:46:00|4479.44|4478.84|4479.94|4479.34|4479.94|4479.34|4479.44|4478.84|47
1644579970000|2022-02-11 11:46:10|4479.69|4479.09|4479.56|4478.96|4479.69|4479.09|4479.44|4478.84|12
1644579980000|2022-02-11 11:46:20|4479.69|4479.09|4479.69|4479.09|4479.94|4479.34|4479.44|4478.84|45
1644579990000|2022-02-11 11:46:30|4479.94|4479.34|4480.19|4479.59|4480.19|4479.59|4479.94|4479.34|20
1644580000000|2022-02-11 11:46:40|4480.06|4479.46|4480.31|4479.71|4480.44|4479.84|4480.06|4479.46|8
1644580010000|2022-02-11 11:46:50|4480.19|4479.59|4480.56|4479.96|4480.69|4480.09|4480.19|4479.59|11
1644580020000|2022-02-11 11:47:00|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.31|4479.71|2
1644580030000|2022-02-11 11:47:10|4480.69|4480.09|4480.19|4479.59|4480.94|4480.34|4480.19|4479.59|18
1644580040000|2022-02-11 11:47:20|4479.94|4479.34|4480.56|4479.96|4480.56|4479.96|4479.94|4479.34|15
1644580050000|2022-02-11 11:47:30|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.31|4479.71|17
1644580060000|2022-02-11 11:47:40|4480.19|4479.59|4480.94|4480.34|4480.94|4480.34|4480.19|4479.59|64
1644580070000|2022-02-11 11:47:50|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|39
1644580080000|2022-02-11 11:48:00|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|20
1644580090000|2022-02-11 11:48:10|4480.56|4479.96|4480.94|4480.34|4480.94|4480.34|4480.56|4479.96|7
1644580100000|2022-02-11 11:48:20|4480.81|4480.21|4480.94|4480.34|4480.94|4480.34|4480.69|4480.09|14
1644580110000|2022-02-11 11:48:30|4480.81|4480.21|4480.94|4480.34|4480.94|4480.34|4480.81|4480.21|1
1644580120000|2022-02-11 11:48:40|4481.06|4480.46|4480.69|4480.09|4481.06|4480.46|4480.69|4480.09|47
1644580130000|2022-02-11 11:48:50|4480.81|4480.21|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|3
1644580140000|2022-02-11 11:49:00|4480.81|4480.21|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|8
1644580150000|2022-02-11 11:49:10|4480.44|4479.84|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|8
1644580160000|2022-02-11 11:49:20|4480.56|4479.96|4480.19|4479.59|4480.56|4479.96|4480.19|4479.59|16
1644580170000|2022-02-11 11:49:30|4479.69|4479.09|4479.69|4479.09|4480.19|4479.59|4479.44|4478.84|162
1644580180000|2022-02-11 11:49:40|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|4479.19|4478.59|43
1644580190000|2022-02-11 11:49:50|4479.19|4478.59|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|71
1644580200000|2022-02-11 11:50:00|4479.44|4478.84|4479.69|4479.09|4480.44|4479.84|4479.44|4478.84|122
1644580210000|2022-02-11 11:50:10|4479.56|4478.96|4479.94|4479.34|4479.94|4479.34|4479.56|4478.96|36
1644580220000|2022-02-11 11:50:20|4479.81|4479.21|4479.44|4478.84|4479.81|4479.21|4479.44|4478.84|49
1644580230000|2022-02-11 11:50:30|4479.94|4479.34|4479.94|4479.34|4480.19|4479.59|4479.69|4479.09|189
1644580250000|2022-02-11 11:50:50|4479.81|4479.21|4480.19|4479.59|4480.44|4479.84|4479.69|4479.09|39
1644580260000|2022-02-11 11:51:00|4480.44|4479.84|4480.94|4480.34|4480.94|4480.34|4480.44|4479.84|17
1644580270000|2022-02-11 11:51:10|4481.19|4480.59|4480.94|4480.34|4481.19|4480.59|4480.94|4480.34|37
1644580280000|2022-02-11 11:51:20|4480.69|4480.09|4480.19|4479.59|4480.69|4480.09|4480.19|4479.59|27
1644580290000|2022-02-11 11:51:30|4479.94|4479.34|4480.44|4479.84|4480.44|4479.84|4479.94|4479.34|13
1644580300000|2022-02-11 11:51:40|4480.56|4479.96|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|29
1644580310000|2022-02-11 11:51:50|4480.56|4479.96|4480.56|4479.96|4480.69|4480.09|4480.44|4479.84|7
1644580320000|2022-02-11 11:52:00|4480.44|4479.84|4480.69|4480.09|4480.94|4480.34|4480.44|4479.84|4
1644580330000|2022-02-11 11:52:10|4480.81|4480.21|4480.19|4479.59|4480.81|4480.21|4480.19|4479.59|8
1644580340000|2022-02-11 11:52:20|4480.06|4479.46|4479.94|4479.34|4480.19|4479.59|4479.94|4479.34|30
1644580350000|2022-02-11 11:52:30|4480.19|4479.59|4479.94|4479.34|4480.19|4479.59|4479.94|4479.34|14
1644580360000|2022-02-11 11:52:40|4480.19|4479.59|4479.44|4478.84|4480.19|4479.59|4479.19|4478.59|30
1644580370000|2022-02-11 11:52:50|4479.56|4478.96|4478.69|4478.09|4479.56|4478.96|4478.69|4478.09|56
1644580380000|2022-02-11 11:53:00|4478.81|4478.21|4478.94|4478.34|4479.44|4478.84|4478.81|4478.21|41
1644580390000|2022-02-11 11:53:10|4478.69|4478.09|4478.44|4477.84|4478.69|4478.09|4478.06|4477.46|89
1644580400000|2022-02-11 11:53:20|4478.94|4478.34|4479.19|4478.59|4479.44|4478.84|4478.94|4478.34|68
1644580410000|2022-02-11 11:53:30|4479.06|4478.46|4479.19|4478.59|4479.19|4478.59|4478.94|4478.34|25
1644580420000|2022-02-11 11:53:40|4479.44|4478.84|4478.94|4478.34|4479.44|4478.84|4478.94|4478.34|13
1644580430000|2022-02-11 11:53:50|4478.69|4478.09|4478.69|4478.09|4478.94|4478.34|4478.69|4478.09|8
1644580440000|2022-02-11 11:54:00|4478.44|4477.84|4478.94|4478.34|4479.19|4478.59|4478.44|4477.84|11
1644580450000|2022-02-11 11:54:10|4479.19|4478.59|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|15
1644580460000|2022-02-11 11:54:20|4478.81|4478.21|4479.06|4478.46|4479.19|4478.59|4478.81|4478.21|9
1644580470000|2022-02-11 11:54:30|4479.19|4478.59|4479.44|4478.84|4479.44|4478.84|4479.06|4478.46|8
1644580480000|2022-02-11 11:54:40|4479.69|4479.09|4479.44|4478.84|4479.69|4479.09|4479.31|4478.71|15
1644580490000|2022-02-11 11:54:50|4479.56|4478.96|4479.19|4478.59|4479.69|4479.09|4479.19|4478.59|26
1644580500000|2022-02-11 11:55:00|4479.31|4478.71|4479.19|4478.59|4479.56|4478.96|4479.06|4478.46|5
1644580510000|2022-02-11 11:55:10|4479.31|4478.71|4479.44|4478.84|4479.44|4478.84|4479.31|4478.71|5
1644580520000|2022-02-11 11:55:20|4479.56|4478.96|4479.44|4478.84|4479.56|4478.96|4479.44|4478.84|9
1644580530000|2022-02-11 11:55:30|4479.31|4478.71|4479.19|4478.59|4479.44|4478.84|4479.19|4478.59|14
1644580540000|2022-02-11 11:55:40|4479.31|4478.71|4480.69|4480.09|4480.69|4480.09|4479.31|4478.71|38
1644580550000|2022-02-11 11:55:50|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|4480.69|4480.09|21
1644580560000|2022-02-11 11:56:00|4481.06|4480.46|4480.94|4480.34|4481.19|4480.59|4480.94|4480.34|44
1644580570000|2022-02-11 11:56:10|4481.06|4480.46|4480.81|4480.21|4481.06|4480.46|4480.69|4480.09|19
1644580580000|2022-02-11 11:56:20|4480.94|4480.34|4480.56|4479.96|4480.94|4480.34|4480.56|4479.96|10
1644580590000|2022-02-11 11:56:30|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|4480.19|4479.59|21
1644580600000|2022-02-11 11:56:40|4480.56|4479.96|4480.56|4479.96|4480.69|4480.09|4480.44|4479.84|6
1644580610000|2022-02-11 11:56:50|4480.44|4479.84|4480.44|4479.84|4480.56|4479.96|4480.44|4479.84|1
1644580620000|2022-02-11 11:57:00|4480.56|4479.96|4480.56|4479.96|4480.56|4479.96|4480.56|4479.96|6
1644580630000|2022-02-11 11:57:10|4480.44|4479.84|4480.44|4479.84|4480.56|4479.96|4480.44|4479.84|0
1644580640000|2022-02-11 11:57:20|||||||||16
1644580650000|2022-02-11 11:57:30|4480.56|4479.96|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|16
1644580660000|2022-02-11 11:57:40|4480.56|4479.96|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|3
1644580670000|2022-02-11 11:57:50|4480.56|4479.96|4480.56|4479.96|4480.69|4480.09|4480.44|4479.84|3
1644580680000|2022-02-11 11:58:00|4480.44|4479.84|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|10
1644580690000|2022-02-11 11:58:10|4480.81|4480.21|4480.69|4480.09|4480.81|4480.21|4480.44|4479.84|8
1644580710000|2022-02-11 11:58:30|4480.94|4480.34|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|23
1644580720000|2022-02-11 11:58:40|4480.56|4479.96|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|19
1644580730000|2022-02-11 11:58:50|4480.44|4479.84|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|8
1644580740000|2022-02-11 11:59:00|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|12
1644580750000|2022-02-11 11:59:10|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|10
1644580760000|2022-02-11 11:59:20|4480.94|4480.34|4480.94|4480.34|4481.19|4480.59|4480.94|4480.34|53
1644580770000|2022-02-11 11:59:30|4481.19|4480.59|4480.94|4480.34|4481.19|4480.59|4480.94|4480.34|68
1644580780000|2022-02-11 11:59:40|4481.06|4480.46|4481.19|4480.59|4481.19|4480.59|4481.06|4480.46|15
1644580790000|2022-02-11 11:59:50|4480.94|4480.34|4480.94|4480.34|4481.19|4480.59|4480.94|4480.34|82
1644580800000|2022-02-11 12:00:00|4481.19|4480.59|4481.69|4481.09|4481.69|4481.09|4480.94|4480.34|153
1644580810000|2022-02-11 12:00:10|4481.19|4480.59|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|60
1644580820000|2022-02-11 12:00:20|4481.69|4481.09|4481.69|4481.09|4481.69|4481.09|4481.44|4480.84|39
1644580830000|2022-02-11 12:00:30|4481.56|4480.96|4481.44|4480.84|4481.56|4480.96|4481.19|4480.59|43
1644580840000|2022-02-11 12:00:40|4481.19|4480.59|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|27
1644580850000|2022-02-11 12:00:50|4481.56|4480.96|4481.69|4481.09|4481.69|4481.09|4481.44|4480.84|43
1644580860000|2022-02-11 12:01:00|4481.81|4481.21|4481.69|4481.09|4481.94|4481.34|4481.44|4480.84|95
1644580870000|2022-02-11 12:01:10|4481.81|4481.21|4481.94|4481.34|4482.44|4481.84|4481.69|4481.09|59
1644580880000|2022-02-11 12:01:20|4482.19|4481.59|4482.44|4481.84|4482.44|4481.84|4481.94|4481.34|60
1644580890000|2022-02-11 12:01:30|4482.94|4482.34|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|58
1644580900000|2022-02-11 12:01:40|4482.81|4482.21|4482.94|4482.34|4483.19|4482.59|4482.69|4482.09|89
1644580910000|2022-02-11 12:01:50|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|4483.19|4482.59|128
1644580920000|2022-02-11 12:02:00|4483.44|4482.84|4483.94|4483.34|4483.94|4483.34|4483.44|4482.84|106
1644580930000|2022-02-11 12:02:10|4484.19|4483.59|4484.81|4484.21|4484.81|4484.21|4484.19|4483.59|89
1644580940000|2022-02-11 12:02:20|4484.94|4484.34|4484.44|4483.84|4484.94|4484.34|4484.44|4483.84|92
1644580950000|2022-02-11 12:02:30|4484.19|4483.59|4484.44|4483.84|4484.44|4483.84|4484.19|4483.59|62
1644580960000|2022-02-11 12:02:40|4484.19|4483.59|4483.94|4483.34|4484.19|4483.59|4483.69|4483.09|99
1644580970000|2022-02-11 12:02:50|4484.19|4483.59|4483.19|4482.59|4484.19|4483.59|4483.19|4482.59|68
1644580980000|2022-02-11 12:03:00|4483.44|4482.84|4482.94|4482.34|4483.44|4482.84|4482.94|4482.34|38
1644580990000|2022-02-11 12:03:10|4483.06|4482.46|4482.44|4481.84|4483.06|4482.46|4481.94|4481.34|184
1644581000000|2022-02-11 12:03:20|4482.19|4481.59|4481.69|4481.09|4482.19|4481.59|4481.69|4481.09|25
1644581010000|2022-02-11 12:03:30|4481.44|4480.84|4481.19|4480.59|4481.44|4480.84|4480.94|4480.34|73
1644581020000|2022-02-11 12:03:40|4481.44|4480.84|4481.19|4480.59|4481.44|4480.84|4481.19|4480.59|83
1644581030000|2022-02-11 12:03:50|4481.31|4480.71|4481.44|4480.84|4481.44|4480.84|4481.19|4480.59|128
1644581040000|2022-02-11 12:04:00|4481.31|4480.71|4481.94|4481.34|4481.94|4481.34|4481.31|4480.71|23
1644581050000|2022-02-11 12:04:10|4482.19|4481.59|4481.94|4481.34|4482.19|4481.59|4481.81|4481.21|13
1644581060000|2022-02-11 12:04:20|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|4482.19|4481.59|4
1644581070000|2022-02-11 12:04:30|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|4481.94|4481.34|2
1644581080000|2022-02-11 12:04:40|4482.06|4481.46|4481.94|4481.34|4482.06|4481.46|4481.69|4481.09|49
1644581090000|2022-02-11 12:04:50|4482.19|4481.59|4481.94|4481.34|4482.19|4481.59|4481.81|4481.21|43
1644581100000|2022-02-11 12:05:00|4482.19|4481.59|4482.94|4482.34|4483.44|4482.84|4482.19|4481.59|68
1644581110000|2022-02-11 12:05:10|4482.69|4482.09|4482.44|4481.84|4482.94|4482.34|4482.19|4481.59|44
1644581120000|2022-02-11 12:05:20|4482.56|4481.96|4482.44|4481.84|4482.81|4482.21|4482.19|4481.59|17
1644581130000|2022-02-11 12:05:30|4482.56|4481.96|4482.56|4481.96|4482.69|4482.09|4482.44|4481.84|19
1644581140000|2022-02-11 12:05:40|4482.44|4481.84|4482.19|4481.59|4482.44|4481.84|4482.19|4481.59|33
1644581150000|2022-02-11 12:05:50|4482.31|4481.71|4482.69|4482.09|4482.81|4482.21|4482.19|4481.59|21
1644581160000|2022-02-11 12:06:00|4482.81|4482.21|4482.94|4482.34|4482.94|4482.34|4482.69|4482.09|5
1644581170000|2022-02-11 12:06:10|4483.06|4482.46|4482.44|4481.84|4483.06|4482.46|4482.31|4481.71|17
1644581180000|2022-02-11 12:06:20|4482.56|4481.96|4482.81|4482.21|4482.94|4482.34|4482.56|4481.96|5
1644581190000|2022-02-11 12:06:30|4482.94|4482.34|4483.06|4482.46|4483.06|4482.46|4482.94|4482.34|1
1644581200000|2022-02-11 12:06:40|4482.94|4482.34|4482.94|4482.34|4483.19|4482.59|4482.69|4482.09|35
1644581210000|2022-02-11 12:06:50|4482.69|4482.09|4482.44|4481.84|4482.94|4482.34|4482.44|4481.84|24
1644581220000|2022-02-11 12:07:00|4482.56|4481.96|4482.19|4481.59|4482.69|4482.09|4482.19|4481.59|53
1644581230000|2022-02-11 12:07:10|4481.94|4481.34|4481.69|4481.09|4481.94|4481.34|4481.69|4481.09|27
1644581240000|2022-02-11 12:07:20|4481.56|4480.96|4481.69|4481.09|4481.69|4481.09|4481.44|4480.84|96
1644581250000|2022-02-11 12:07:30|4481.44|4480.84|4482.44|4481.84|4482.69|4482.09|4481.44|4480.84|56
1644581260000|2022-02-11 12:07:40|4482.56|4481.96|4483.94|4483.34|4483.94|4483.34|4482.44|4481.84|65
1644581270000|2022-02-11 12:07:50|4483.69|4483.09|4484.44|4483.84|4484.44|4483.84|4483.69|4483.09|59
1644581280000|2022-02-11 12:08:00|4484.56|4483.96|4484.69|4484.09|4485.19|4484.59|4484.44|4483.84|73
1644581290000|2022-02-11 12:08:10|4484.94|4484.34|4485.44|4484.84|4485.44|4484.84|4484.94|4484.34|94
1644581300000|2022-02-11 12:08:20|4485.19|4484.59|4485.44|4484.84|4485.69|4485.09|4485.06|4484.46|70
1644581310000|2022-02-11 12:08:30|4485.56|4484.96|4485.44|4484.84|4485.69|4485.09|4485.19|4484.59|48
1644581320000|2022-02-11 12:08:40|4485.31|4484.71|4485.69|4485.09|4485.69|4485.09|4485.19|4484.59|62
1644581330000|2022-02-11 12:08:50|4485.81|4485.21|4485.31|4484.71|4485.81|4485.21|4485.19|4484.59|40
1644581340000|2022-02-11 12:09:00|4485.19|4484.59|4485.06|4484.46|4485.19|4484.59|4484.94|4484.34|69
1644581350000|2022-02-11 12:09:10|4484.44|4483.84|4485.44|4484.84|4485.69|4485.09|4484.44|4483.84|199
1644581360000|2022-02-11 12:09:20|4485.19|4484.59|4485.69|4485.09|4485.69|4485.09|4485.19|4484.59|34
1644581370000|2022-02-11 12:09:30|4485.94|4485.34|4486.69|4486.09|4486.69|4486.09|4485.94|4485.34|77
1644581380000|2022-02-11 12:09:40|4486.81|4486.21|4487.94|4487.34|4487.94|4487.34|4486.69|4486.09|212
1644581390000|2022-02-11 12:09:50|4488.19|4487.59|4485.94|4485.34|4488.19|4487.59|4485.94|4485.34|227
1644581400000|2022-02-11 12:10:00|4486.19|4485.59|4487.44|4486.84|4487.69|4487.09|4486.19|4485.59|196
1644581410000|2022-02-11 12:10:10|4487.69|4487.09|4488.94|4488.34|4488.94|4488.34|4487.69|4487.09|417
1644581420000|2022-02-11 12:10:20|4488.69|4488.09|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|111
1644581430000|2022-02-11 12:10:30|4488.81|4488.21|4488.69|4488.09|4488.94|4488.34|4488.56|4487.96|56
1644581440000|2022-02-11 12:10:40|4488.94|4488.34|4489.19|4488.59|4489.19|4488.59|4488.44|4487.84|95
1644581450000|2022-02-11 12:10:50|4488.94|4488.34|4489.81|4489.21|4489.94|4489.34|4488.94|4488.34|126
1644581460000|2022-02-11 12:11:00|4489.94|4489.34|4489.69|4489.09|4490.19|4489.59|4489.69|4489.09|73
1644581470000|2022-02-11 12:11:10|4489.94|4489.34|4490.19|4489.59|4490.19|4489.59|4489.94|4489.34|60
1644581480000|2022-02-11 12:11:20|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.69|4489.09|118
1644581490000|2022-02-11 12:11:30|4489.81|4489.21|4490.19|4489.59|4490.44|4489.84|4489.81|4489.21|189
1644581500000|2022-02-11 12:11:40|4490.06|4489.46|4489.94|4489.34|4490.06|4489.46|4489.69|4489.09|25
1644581510000|2022-02-11 12:11:50|4489.69|4489.09|4489.94|4489.34|4489.94|4489.34|4489.44|4488.84|42
1644581520000|2022-02-11 12:12:00|4489.81|4489.21|4489.94|4489.34|4489.94|4489.34|4489.44|4488.84|31
1644581530000|2022-02-11 12:12:10|4490.06|4489.46|4489.94|4489.34|4490.06|4489.46|4489.94|4489.34|63
1644581540000|2022-02-11 12:12:20|4490.06|4489.46|4490.19|4489.59|4490.44|4489.84|4489.94|4489.34|71
1644581550000|2022-02-11 12:12:30|4490.44|4489.84|4490.44|4489.84|4490.56|4489.96|4490.44|4489.84|100
1644581560000|2022-02-11 12:12:40|4490.56|4489.96|4490.94|4490.34|4490.94|4490.34|4490.56|4489.96|317
1644581570000|2022-02-11 12:12:50|4490.44|4489.84|4490.56|4489.96|4490.69|4490.09|4490.44|4489.84|212
1644581580000|2022-02-11 12:13:00|4490.44|4489.84|4490.69|4490.09|4490.94|4490.34|4490.44|4489.84|25
1644581590000|2022-02-11 12:13:10|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|98
1644581600000|2022-02-11 12:13:20|4490.69|4490.09|4491.44|4490.84|4491.44|4490.84|4490.69|4490.09|68
1644581610000|2022-02-11 12:13:30|4491.69|4491.09|4491.19|4490.59|4491.94|4491.34|4491.19|4490.59|86
1644581620000|2022-02-11 12:13:40|4491.31|4490.71|4491.44|4490.84|4491.69|4491.09|4491.19|4490.59|66
1644581630000|2022-02-11 12:13:50|4491.56|4490.96|4491.69|4491.09|4491.69|4491.09|4491.44|4490.84|30
1644581640000|2022-02-11 12:14:00|4491.94|4491.34|4491.69|4491.09|4492.19|4491.59|4491.69|4491.09|155
1644581650000|2022-02-11 12:14:10|4491.94|4491.34|4491.19|4490.59|4491.94|4491.34|4491.19|4490.59|69
1644581660000|2022-02-11 12:14:20|4490.94|4490.34|4491.69|4491.09|4491.81|4491.21|4490.69|4490.09|110
1644581670000|2022-02-11 12:14:30|4491.56|4490.96|4491.94|4491.34|4492.19|4491.59|4491.56|4490.96|122
1644581680000|2022-02-11 12:14:40|4492.19|4491.59|4493.19|4492.59|4493.44|4492.84|4492.19|4491.59|150
1644581690000|2022-02-11 12:14:50|4493.06|4492.46|4493.31|4492.71|4493.44|4492.84|4492.69|4492.09|149
1644581700000|2022-02-11 12:15:00|4493.19|4492.59|4493.56|4492.96|4493.94|4493.34|4493.19|4492.59|166
1644581710000|2022-02-11 12:15:10|4493.44|4492.84|4493.69|4493.09|4493.81|4493.21|4493.31|4492.71|49
1644581720000|2022-02-11 12:15:20|4493.56|4492.96|4493.81|4493.21|4493.94|4493.34|4493.44|4492.84|69
1644581730000|2022-02-11 12:15:30|4493.94|4493.34|4494.81|4494.21|4495.19|4494.59|4493.94|4493.34|180
1644581740000|2022-02-11 12:15:40|4494.94|4494.34|4494.56|4493.96|4494.94|4494.34|4494.44|4493.84|172
1644581750000|2022-02-11 12:15:50|4494.69|4494.09|4493.94|4493.34|4494.69|4494.09|4493.56|4492.96|232
1644581760000|2022-02-11 12:16:00|4493.81|4493.21|4493.69|4493.09|4493.94|4493.34|4493.19|4492.59|153
1644581770000|2022-02-11 12:16:10|4493.56|4492.96|4493.19|4492.59|4493.56|4492.96|4493.06|4492.46|62
1644581780000|2022-02-11 12:16:20|4492.94|4492.34|4493.19|4492.59|4493.19|4492.59|4492.94|4492.34|60
1644581790000|2022-02-11 12:16:30|4493.06|4492.46|4492.94|4492.34|4493.19|4492.59|4492.69|4492.09|44
1644581800000|2022-02-11 12:16:40|4493.19|4492.59|4493.06|4492.46|4493.19|4492.59|4492.94|4492.34|47
1644581810000|2022-02-11 12:16:50|4493.19|4492.59|4492.69|4492.09|4493.19|4492.59|4492.56|4491.96|70
1644581820000|2022-02-11 12:17:00|4492.94|4492.34|4493.44|4492.84|4493.69|4493.09|4492.94|4492.34|96
1644581830000|2022-02-11 12:17:10|4493.31|4492.71|4493.31|4492.71|4493.44|4492.84|4493.19|4492.59|21
1644581840000|2022-02-11 12:17:20|4493.19|4492.59|4492.69|4492.09|4493.19|4492.59|4492.69|4492.09|18
1644581850000|2022-02-11 12:17:30|4492.94|4492.34|4493.19|4492.59|4493.44|4492.84|4492.94|4492.34|30
1644581860000|2022-02-11 12:17:40|4493.31|4492.71|4492.94|4492.34|4493.81|4493.21|4492.94|4492.34|46
1644581870000|2022-02-11 12:17:50|4493.06|4492.46|4493.44|4492.84|4493.56|4492.96|4493.06|4492.46|27
1644581880000|2022-02-11 12:18:00|4493.19|4492.59|4493.19|4492.59|4493.44|4492.84|4493.19|4492.59|24
1644581890000|2022-02-11 12:18:10|4493.44|4492.84|4492.81|4492.21|4493.44|4492.84|4492.69|4492.09|192
1644581900000|2022-02-11 12:18:20|4492.69|4492.09|4492.69|4492.09|4492.69|4492.09|4492.69|4492.09|57
1644581910000|2022-02-11 12:18:30|4492.94|4492.34|4492.44|4491.84|4492.94|4492.34|4492.44|4491.84|75
1644581920000|2022-02-11 12:18:40|4492.31|4491.71|4491.94|4491.34|4492.44|4491.84|4491.94|4491.34|101
1644581930000|2022-02-11 12:18:50|4492.06|4491.46|4492.19|4491.59|4492.19|4491.59|4491.94|4491.34|49
1644581940000|2022-02-11 12:19:00|||||||||11
1644581950000|2022-02-11 12:19:10|4491.94|4491.34|4492.19|4491.59|4492.19|4491.59|4491.81|4491.21|59
1644581960000|2022-02-11 12:19:20|4491.94|4491.34|4491.69|4491.09|4491.94|4491.34|4491.44|4490.84|101
1644581970000|2022-02-11 12:19:30|4491.44|4490.84|4492.19|4491.59|4492.19|4491.59|4491.44|4490.84|77
1644581980000|2022-02-11 12:19:40|4492.69|4492.09|4492.44|4491.84|4492.69|4492.09|4492.44|4491.84|31
1644581990000|2022-02-11 12:19:50|4492.69|4492.09|4492.56|4491.96|4492.94|4492.34|4492.44|4491.84|50
1644582000000|2022-02-11 12:20:00|4492.69|4492.09|4492.94|4492.34|4492.94|4492.34|4492.44|4491.84|111
1644582010000|2022-02-11 12:20:10|4493.06|4492.46|4493.44|4492.84|4493.44|4492.84|4493.06|4492.46|14
1644582020000|2022-02-11 12:20:20|4493.69|4493.09|4494.44|4493.84|4494.44|4493.84|4493.69|4493.09|54
1644582030000|2022-02-11 12:20:30|4494.19|4493.59|4494.44|4493.84|4494.69|4494.09|4494.19|4493.59|217
1644582040000|2022-02-11 12:20:40|4494.56|4493.96|4494.44|4493.84|4494.94|4494.34|4494.44|4493.84|100
1644582050000|2022-02-11 12:20:50|4494.56|4493.96|4494.69|4494.09|4494.69|4494.09|4494.44|4493.84|39
1644582060000|2022-02-11 12:21:00|4494.56|4493.96|4494.44|4493.84|4494.94|4494.34|4494.44|4493.84|35
1644582070000|2022-02-11 12:21:10|4494.56|4493.96|4493.94|4493.34|4494.69|4494.09|4493.94|4493.34|68
1644582080000|2022-02-11 12:21:20|4494.19|4493.59|4494.69|4494.09|4494.69|4494.09|4494.19|4493.59|36
1644582090000|2022-02-11 12:21:30|4494.81|4494.21|4494.56|4493.96|4495.19|4494.59|4494.44|4493.84|75
1644582100000|2022-02-11 12:21:40|4494.44|4493.84|4494.44|4493.84|4494.94|4494.34|4494.44|4493.84|11
1644582110000|2022-02-11 12:21:50|4494.31|4493.71|4494.19|4493.59|4494.31|4493.71|4494.19|4493.59|21
1644582120000|2022-02-11 12:22:00|4494.31|4493.71|4494.44|4493.84|4494.44|4493.84|4493.94|4493.34|78
1644582130000|2022-02-11 12:22:10|4494.19|4493.59|4494.31|4493.71|4494.44|4493.84|4494.19|4493.59|23
1644582140000|2022-02-11 12:22:20|4494.19|4493.59|4493.94|4493.34|4494.19|4493.59|4493.69|4493.09|62
1644582150000|2022-02-11 12:22:30|4494.06|4493.46|4494.94|4494.34|4494.94|4494.34|4494.06|4493.46|39
1644582160000|2022-02-11 12:22:40|4495.06|4494.46|4495.06|4494.46|4495.19|4494.59|4494.94|4494.34|35
1644582170000|2022-02-11 12:22:50|4494.94|4494.34|4493.94|4493.34|4494.94|4494.34|4493.94|4493.34|61
1644582180000|2022-02-11 12:23:00|4494.19|4493.59|4494.44|4493.84|4494.44|4493.84|4493.94|4493.34|75
1644582190000|2022-02-11 12:23:10|4494.69|4494.09|4495.19|4494.59|4495.19|4494.59|4494.69|4494.09|32
1644582200000|2022-02-11 12:23:20|4495.44|4494.84|4495.69|4495.09|4495.69|4495.09|4495.19|4494.59|94
1644582210000|2022-02-11 12:23:30|4495.81|4495.21|4495.44|4494.84|4496.19|4495.59|4495.44|4494.84|126
1644582220000|2022-02-11 12:23:40|4495.19|4494.59|4495.19|4494.59|4495.44|4494.84|4494.94|4494.34|77
1644582230000|2022-02-11 12:23:50|4495.44|4494.84|4495.44|4494.84|4495.44|4494.84|4495.19|4494.59|28
1644582240000|2022-02-11 12:24:00|||||||||39
1644582250000|2022-02-11 12:24:10|4495.19|4494.59|4495.06|4494.46|4495.19|4494.59|4494.94|4494.34|49
1644582260000|2022-02-11 12:24:20|4495.19|4494.59|4494.44|4493.84|4495.19|4494.59|4494.44|4493.84|59
1644582270000|2022-02-11 12:24:30|4494.56|4493.96|4494.19|4493.59|4494.69|4494.09|4494.19|4493.59|43
1644582280000|2022-02-11 12:24:40|4493.94|4493.34|4493.94|4493.34|4493.94|4493.34|4493.69|4493.09|30
1644582290000|2022-02-11 12:24:50|4493.69|4493.09|4493.94|4493.34|4494.19|4493.59|4493.69|4493.09|21
1644582300000|2022-02-11 12:25:00|4494.06|4493.46|4494.69|4494.09|4494.69|4494.09|4493.94|4493.34|125
1644582310000|2022-02-11 12:25:10|4494.94|4494.34|4494.56|4493.96|4494.94|4494.34|4494.44|4493.84|34
1644582320000|2022-02-11 12:25:20|4494.44|4493.84|4494.69|4494.09|4494.69|4494.09|4494.44|4493.84|24
1644582330000|2022-02-11 12:25:30|4494.81|4494.21|4494.69|4494.09|4494.94|4494.34|4494.69|4494.09|36
1644582340000|2022-02-11 12:25:40|4494.94|4494.34|4495.44|4494.84|4495.44|4494.84|4494.94|4494.34|54
1644582350000|2022-02-11 12:25:50|4495.69|4495.09|4495.94|4495.34|4496.19|4495.59|4495.69|4495.09|96
1644582360000|2022-02-11 12:26:00|4496.19|4495.59|4496.69|4496.09|4496.81|4496.21|4496.19|4495.59|178
1644582370000|2022-02-11 12:26:10|4496.81|4496.21|4497.19|4496.59|4497.19|4496.59|4496.69|4496.09|93
1644582380000|2022-02-11 12:26:20|4497.44|4496.84|4498.44|4497.84|4498.44|4497.84|4497.19|4496.59|481
1644582390000|2022-02-11 12:26:30|4498.69|4498.09|4498.44|4497.84|4498.94|4498.34|4498.31|4497.71|318
1644582400000|2022-02-11 12:26:40|4498.31|4497.71|4498.44|4497.84|4498.44|4497.84|4498.19|4497.59|65
1644582410000|2022-02-11 12:26:50|4498.94|4498.34|4498.44|4497.84|4498.94|4498.34|4498.44|4497.84|144
1644582420000|2022-02-11 12:27:00|4498.31|4497.71|4499.69|4499.09|4499.69|4499.09|4498.31|4497.71|406
1644582430000|2022-02-11 12:27:10|4499.94|4499.34|4499.44|4498.84|4499.94|4499.34|4499.19|4498.59|214
1644582440000|2022-02-11 12:27:20|4499.56|4498.96|4500.44|4499.84|4500.44|4499.84|4499.44|4498.84|152
1644582450000|2022-02-11 12:27:30|4500.69|4500.09|4501.31|4500.71|4501.44|4500.84|4500.44|4499.84|245
1644582460000|2022-02-11 12:27:40|4501.44|4500.84|4501.94|4501.34|4502.19|4501.59|4501.19|4500.59|320
1644582470000|2022-02-11 12:27:50|4502.06|4501.46|4501.44|4500.84|4502.19|4501.59|4501.44|4500.84|200
1644582480000|2022-02-11 12:28:00|4501.69|4501.09|4502.19|4501.59|4502.19|4501.59|4501.69|4501.09|78
1644582490000|2022-02-11 12:28:10|4502.06|4501.46|4502.06|4501.46|4502.06|4501.46|4501.44|4500.84|227
1644582500000|2022-02-11 12:28:20|4501.94|4501.34|4501.94|4501.34|4502.19|4501.59|4501.69|4501.09|138
1644582510000|2022-02-11 12:28:30|4501.69|4501.09|4502.44|4501.84|4502.44|4501.84|4501.69|4501.09|243
1644582520000|2022-02-11 12:28:40|4502.56|4501.96|4502.19|4501.59|4502.56|4501.96|4502.19|4501.59|122
1644582530000|2022-02-11 12:28:50|4502.31|4501.71|4502.19|4501.59|4502.44|4501.84|4502.19|4501.59|84
1644582540000|2022-02-11 12:29:00|4501.56|4500.96|4501.19|4500.59|4501.56|4500.96|4500.94|4500.34|208
1644582550000|2022-02-11 12:29:10|4500.94|4500.34|4501.19|4500.59|4501.19|4500.59|4500.94|4500.34|82
1644582560000|2022-02-11 12:29:20|4501.44|4500.84|4501.94|4501.34|4501.94|4501.34|4501.44|4500.84|120
1644582570000|2022-02-11 12:29:30|4501.69|4501.09|4501.69|4501.09|4501.69|4501.09|4501.44|4500.84|56
1644582580000|2022-02-11 12:29:40|4501.44|4500.84|4501.69|4501.09|4501.94|4501.34|4501.44|4500.84|53
1644582590000|2022-02-11 12:29:50|4501.81|4501.21|4501.69|4501.09|4501.94|4501.34|4501.69|4501.09|150
1644582600000|2022-02-11 12:30:00|4501.44|4500.84|4501.44|4500.84|4501.69|4501.09|4500.31|4499.71|482
1644582610000|2022-02-11 12:30:10|4501.19|4500.59|4501.69|4501.09|4501.94|4501.34|4500.69|4500.09|293
1644582620000|2022-02-11 12:30:20|4501.94|4501.34|4501.69|4501.09|4501.94|4501.34|4501.44|4500.84|87
1644582630000|2022-02-11 12:30:30|4501.94|4501.34|4501.94|4501.34|4501.94|4501.34|4501.69|4501.09|58
1644582640000|2022-02-11 12:30:40|4501.69|4501.09|4501.94|4501.34|4501.94|4501.34|4501.44|4500.84|66
1644582650000|2022-02-11 12:30:50|4501.81|4501.21|4501.69|4501.09|4501.94|4501.34|4501.19|4500.59|167
1644582660000|2022-02-11 12:31:00|4501.56|4500.96|4501.19|4500.59|4501.69|4501.09|4501.19|4500.59|256
1644582670000|2022-02-11 12:31:10|4500.94|4500.34|4501.44|4500.84|4501.69|4501.09|4500.94|4500.34|150
1644582680000|2022-02-11 12:31:20|4501.69|4501.09|4501.81|4501.21|4501.94|4501.34|4501.44|4500.84|44
1644582690000|2022-02-11 12:31:30|4501.69|4501.09|4502.19|4501.59|4502.19|4501.59|4501.69|4501.09|97
1644582700000|2022-02-11 12:31:40|4502.44|4501.84|4503.69|4503.09|4503.94|4503.34|4502.19|4501.59|624
1644582710000|2022-02-11 12:31:50|4503.94|4503.34|4503.94|4503.34|4503.94|4503.34|4503.69|4503.09|37
1644582720000|2022-02-11 12:32:00|4503.81|4503.21|4503.69|4503.09|4503.94|4503.34|4503.44|4502.84|130
1644582730000|2022-02-11 12:32:10|4503.81|4503.21|4503.94|4503.34|4503.94|4503.34|4503.69|4503.09|89
1644582740000|2022-02-11 12:32:20|4503.81|4503.21|4503.81|4503.21|4503.81|4503.21|4503.31|4502.71|81
1644582750000|2022-02-11 12:32:30|4503.69|4503.09|4503.31|4502.71|4503.69|4503.09|4503.31|4502.71|37
1644582760000|2022-02-11 12:32:40|4503.19|4502.59|4504.19|4503.59|4504.19|4503.59|4503.19|4502.59|140
1644582770000|2022-02-11 12:32:50|4504.44|4503.84|4504.69|4504.09|4504.94|4504.34|4504.44|4503.84|264
1644582780000|2022-02-11 12:33:00|4504.44|4503.84|4503.44|4502.84|4504.69|4504.09|4503.44|4502.84|328
1644582790000|2022-02-11 12:33:10|4503.56|4502.96|4503.19|4502.59|4503.69|4503.09|4503.19|4502.59|54
1644582800000|2022-02-11 12:33:20|4503.44|4502.84|4503.44|4502.84|4503.44|4502.84|4503.19|4502.59|114
1644582810000|2022-02-11 12:33:30|||||||||37
1644582820000|2022-02-11 12:33:40|4503.69|4503.09|4503.19|4502.59|4503.94|4503.34|4502.94|4502.34|110
1644582830000|2022-02-11 12:33:50|4502.94|4502.34|4502.94|4502.34|4503.19|4502.59|4502.94|4502.34|99
1644582840000|2022-02-11 12:34:00|4503.06|4502.46|4502.44|4501.84|4503.06|4502.46|4502.19|4501.59|80
1644582850000|2022-02-11 12:34:10|4502.19|4501.59|4502.19|4501.59|4502.31|4501.71|4501.94|4501.34|99
1644582860000|2022-02-11 12:34:20|4502.44|4501.84|4501.94|4501.34|4502.44|4501.84|4501.94|4501.34|68
1644582870000|2022-02-11 12:34:30|4501.69|4501.09|4501.44|4500.84|4501.69|4501.09|4501.44|4500.84|64
1644582880000|2022-02-11 12:34:40|4501.19|4500.59|4500.94|4500.34|4501.69|4501.09|4500.94|4500.34|117
1644582890000|2022-02-11 12:34:50|4500.69|4500.09|4500.69|4500.09|4500.69|4500.09|4500.69|4500.09|81
1644582900000|2022-02-11 12:35:00|4500.44|4499.84|4499.69|4499.09|4500.44|4499.84|4499.69|4499.09|208
1644582910000|2022-02-11 12:35:10|4499.56|4498.96|4499.44|4498.84|4499.69|4499.09|4499.19|4498.59|123
1644582920000|2022-02-11 12:35:20|4499.56|4498.96|4499.94|4499.34|4499.94|4499.34|4499.44|4498.84|47
1644582930000|2022-02-11 12:35:30|4500.19|4499.59|4500.56|4499.96|4500.69|4500.09|4500.19|4499.59|44
1644582940000|2022-02-11 12:35:40|4500.69|4500.09|4500.44|4499.84|4500.69|4500.09|4500.19|4499.59|49
1644582950000|2022-02-11 12:35:50|4500.31|4499.71|4499.94|4499.34|4500.31|4499.71|4499.94|4499.34|23
1644582960000|2022-02-11 12:36:00|4500.06|4499.46|4499.94|4499.34|4500.19|4499.59|4499.94|4499.34|49
1644582970000|2022-02-11 12:36:10|4500.06|4499.46|4500.06|4499.46|4500.19|4499.59|4499.94|4499.34|76
1644582980000|2022-02-11 12:36:20|4500.19|4499.59|4500.19|4499.59|4500.31|4499.71|4499.94|4499.34|21
1644582990000|2022-02-11 12:36:30|4500.31|4499.71|4500.31|4499.71|4500.44|4499.84|4500.19|4499.59|20
1644583000000|2022-02-11 12:36:40|4500.44|4499.84|4500.44|4499.84|4500.44|4499.84|4500.19|4499.59|13
1644583010000|2022-02-11 12:36:50|4500.31|4499.71|4500.19|4499.59|4500.69|4500.09|4499.94|4499.34|109
1644583020000|2022-02-11 12:37:00|4499.94|4499.34|4499.94|4499.34|4500.19|4499.59|4499.94|4499.34|180
1644583030000|2022-02-11 12:37:10|4499.81|4499.21|4500.19|4499.59|4500.19|4499.59|4499.69|4499.09|23
1644583040000|2022-02-11 12:37:20|4500.31|4499.71|4499.69|4499.09|4500.44|4499.84|4499.69|4499.09|49
1644583050000|2022-02-11 12:37:30|||||||||56
1644583060000|2022-02-11 12:37:40|4499.81|4499.21|4499.69|4499.09|4499.81|4499.21|4499.69|4499.09|99
1644583070000|2022-02-11 12:37:50|4499.94|4499.34|4500.19|4499.59|4500.19|4499.59|4499.94|4499.34|30
1644583080000|2022-02-11 12:38:00|4500.44|4499.84|4500.44|4499.84|4500.69|4500.09|4500.44|4499.84|76
1644583090000|2022-02-11 12:38:10|4500.19|4499.59|4500.56|4499.96|4500.69|4500.09|4500.19|4499.59|40
1644583100000|2022-02-11 12:38:20|4500.69|4500.09|4500.94|4500.34|4500.94|4500.34|4500.56|4499.96|29
1644583110000|2022-02-11 12:38:30|4500.69|4500.09|4500.69|4500.09|4500.94|4500.34|4500.69|4500.09|25
1644583120000|2022-02-11 12:38:40|4500.94|4500.34|4501.19|4500.59|4501.19|4500.59|4500.81|4500.21|16
1644583130000|2022-02-11 12:38:50|4501.44|4500.84|4501.19|4500.59|4501.44|4500.84|4501.19|4500.59|21
1644583140000|2022-02-11 12:39:00|4501.31|4500.71|4500.94|4500.34|4501.31|4500.71|4500.94|4500.34|19
1644583150000|2022-02-11 12:39:10|4500.69|4500.09|4500.44|4499.84|4500.81|4500.21|4500.44|4499.84|114
1644583160000|2022-02-11 12:39:20|4500.19|4499.59|4499.94|4499.34|4500.19|4499.59|4499.69|4499.09|42
1644583170000|2022-02-11 12:39:30|4500.19|4499.59|4499.94|4499.34|4500.19|4499.59|4499.94|4499.34|18
1644583180000|2022-02-11 12:39:40|4500.19|4499.59|4499.69|4499.09|4500.19|4499.59|4499.69|4499.09|45
1644583190000|2022-02-11 12:39:50|4499.81|4499.21|4499.94|4499.34|4500.19|4499.59|4499.81|4499.21|40
1644583200000|2022-02-11 12:40:00|4500.06|4499.46|4499.69|4499.09|4500.19|4499.59|4499.69|4499.09|37
1644583210000|2022-02-11 12:40:10|4500.81|4500.21|4500.69|4500.09|4501.06|4500.46|4500.69|4500.09|143
1644583220000|2022-02-11 12:40:20|4500.56|4499.96|4500.44|4499.84|4500.69|4500.09|4500.44|4499.84|44
1644583230000|2022-02-11 12:40:30|||||||||246
1644583240000|2022-02-11 12:40:40|4501.19|4500.59|4501.19|4500.59|4501.19|4500.59|4501.19|4500.59|179
1644583250000|2022-02-11 12:40:50|4500.94|4500.34|4500.44|4499.84|4500.94|4500.34|4500.44|4499.84|190
1644583260000|2022-02-11 12:41:00|4500.56|4499.96|4500.94|4500.34|4500.94|4500.34|4500.56|4499.96|42
1644583270000|2022-02-11 12:41:10|4500.69|4500.09|4500.69|4500.09|4500.69|4500.09|4500.56|4499.96|38
1644583280000|2022-02-11 12:41:20|4500.94|4500.34|4500.94|4500.34|4500.94|4500.34|4500.94|4500.34|22
1644583290000|2022-02-11 12:41:30|4500.69|4500.09|4500.69|4500.09|4500.69|4500.09|4500.69|4500.09|26
1644583300000|2022-02-11 12:41:40|4500.44|4499.84|4500.19|4499.59|4500.44|4499.84|4500.19|4499.59|25
1644583310000|2022-02-11 12:41:50|4499.94|4499.34|4499.94|4499.34|4500.06|4499.46|4499.69|4499.09|50
1644583320000|2022-02-11 12:42:00|4499.69|4499.09|4500.19|4499.59|4500.44|4499.84|4499.69|4499.09|125
1644583330000|2022-02-11 12:42:10|4500.06|4499.46|4500.19|4499.59|4500.19|4499.59|4499.94|4499.34|34
1644583340000|2022-02-11 12:42:20|4500.06|4499.46|4500.31|4499.71|4500.44|4499.84|4499.94|4499.34|20
1644583350000|2022-02-11 12:42:30|4500.44|4499.84|4500.19|4499.59|4500.44|4499.84|4500.19|4499.59|96
1644583360000|2022-02-11 12:42:40|4499.94|4499.34|4500.19|4499.59|4500.19|4499.59|4499.94|4499.34|31
1644583370000|2022-02-11 12:42:50|4500.06|4499.46|4499.94|4499.34|4500.06|4499.46|4499.94|4499.34|27
1644583380000|2022-02-11 12:43:00|4499.81|4499.21|4499.44|4498.84|4499.81|4499.21|4499.44|4498.84|100
1644583390000|2022-02-11 12:43:10|4499.69|4499.09|4498.44|4497.84|4499.69|4499.09|4498.44|4497.84|144
1644583400000|2022-02-11 12:43:20|4498.19|4497.59|4497.44|4496.84|4498.44|4497.84|4497.19|4496.59|299
1644583410000|2022-02-11 12:43:30|4497.31|4496.71|4496.44|4495.84|4497.44|4496.84|4496.44|4495.84|188
1644583420000|2022-02-11 12:43:40|4496.94|4496.34|4496.69|4496.09|4496.94|4496.34|4496.69|4496.09|140
1644583430000|2022-02-11 12:43:50|4496.44|4495.84|4496.69|4496.09|4496.69|4496.09|4496.44|4495.84|65
1644583440000|2022-02-11 12:44:00|4496.94|4496.34|4496.44|4495.84|4496.94|4496.34|4495.94|4495.34|126
1644583450000|2022-02-11 12:44:10|4496.19|4495.59|4496.19|4495.59|4496.19|4495.59|4495.69|4495.09|195
1644583460000|2022-02-11 12:44:20|4496.44|4495.84|4496.19|4495.59|4496.44|4495.84|4495.94|4495.34|49
1644583470000|2022-02-11 12:44:30|4495.94|4495.34|4496.19|4495.59|4496.19|4495.59|4495.94|4495.34|30
1644583480000|2022-02-11 12:44:40|4495.94|4495.34|4496.19|4495.59|4496.19|4495.59|4495.94|4495.34|43
1644583490000|2022-02-11 12:44:50|4496.06|4495.46|4496.19|4495.59|4496.19|4495.59|4495.94|4495.34|51
1644583500000|2022-02-11 12:45:00|4496.44|4495.84|4496.19|4495.59|4496.44|4495.84|4496.19|4495.59|27
1644583510000|2022-02-11 12:45:10|4496.31|4495.71|4496.19|4495.59|4496.44|4495.84|4496.19|4495.59|16
1644583520000|2022-02-11 12:45:20|4495.94|4495.34|4496.19|4495.59|4496.19|4495.59|4495.94|4495.34|78
1644583530000|2022-02-11 12:45:30|4496.44|4495.84|4496.19|4495.59|4496.44|4495.84|4495.94|4495.34|68
1644583540000|2022-02-11 12:45:40|4496.31|4495.71|4496.44|4495.84|4496.44|4495.84|4496.31|4495.71|7
1644583550000|2022-02-11 12:45:50|||||||||72
1644583560000|2022-02-11 12:46:00|4495.69|4495.09|4495.44|4494.84|4495.69|4495.09|4495.44|4494.84|258
1644583570000|2022-02-11 12:46:10|||||||||40
1644583580000|2022-02-11 12:46:20|4495.19|4494.59|4494.44|4493.84|4495.19|4494.59|4494.44|4493.84|99
1644583590000|2022-02-11 12:46:30|4494.69|4494.09|4494.94|4494.34|4494.94|4494.34|4494.69|4494.09|54
1644583600000|2022-02-11 12:46:40|4494.69|4494.09|4494.44|4493.84|4494.69|4494.09|4494.19|4493.59|108
1644583610000|2022-02-11 12:46:50|4494.69|4494.09|4495.19|4494.59|4495.19|4494.59|4494.69|4494.09|145
1644583620000|2022-02-11 12:47:00|4495.44|4494.84|4494.69|4494.09|4495.44|4494.84|4494.69|4494.09|97
1644583630000|2022-02-11 12:47:10|4494.56|4493.96|4494.44|4493.84|4494.69|4494.09|4494.19|4493.59|36
1644583640000|2022-02-11 12:47:20|4494.69|4494.09|4495.19|4494.59|4495.19|4494.59|4494.69|4494.09|32
1644583650000|2022-02-11 12:47:30|4495.06|4494.46|4494.94|4494.34|4495.19|4494.59|4494.94|4494.34|16
1644583660000|2022-02-11 12:47:40|4495.19|4494.59|4495.19|4494.59|4495.19|4494.59|4495.19|4494.59|69
1644583670000|2022-02-11 12:47:50|4494.94|4494.34|4495.44|4494.84|4495.44|4494.84|4494.94|4494.34|72
1644583680000|2022-02-11 12:48:00|4495.94|4495.34|4495.69|4495.09|4495.94|4495.34|4495.69|4495.09|77
1644583690000|2022-02-11 12:48:10|4495.44|4494.84|4495.69|4495.09|4495.69|4495.09|4495.44|4494.84|15
1644583700000|2022-02-11 12:48:20|4495.94|4495.34|4495.94|4495.34|4495.94|4495.34|4495.81|4495.21|13
1644583710000|2022-02-11 12:48:30|4495.81|4495.21|4495.69|4495.09|4495.94|4495.34|4495.69|4495.09|40
1644583720000|2022-02-11 12:48:40|4495.81|4495.21|4494.81|4494.21|4495.94|4495.34|4494.81|4494.21|36
1644583730000|2022-02-11 12:48:50|4494.69|4494.09|4494.56|4493.96|4494.69|4494.09|4494.44|4493.84|40
1644583740000|2022-02-11 12:49:00|4494.69|4494.09|4495.44|4494.84|4495.69|4495.09|4494.69|4494.09|12
1644583750000|2022-02-11 12:49:10|4495.69|4495.09|4495.69|4495.09|4495.69|4495.09|4495.44|4494.84|14
1644583760000|2022-02-11 12:49:20|4495.44|4494.84|4495.44|4494.84|4496.06|4495.46|4495.44|4494.84|56
1644583770000|2022-02-11 12:49:30|4495.56|4494.96|4495.56|4494.96|4495.69|4495.09|4495.44|4494.84|7
1644583780000|2022-02-11 12:49:40|4495.44|4494.84|4495.69|4495.09|4495.69|4495.09|4495.44|4494.84|11
1644583790000|2022-02-11 12:49:50|4496.19|4495.59|4495.69|4495.09|4496.19|4495.59|4495.44|4494.84|106
1644583800000|2022-02-11 12:50:00|4495.44|4494.84|4494.44|4493.84|4495.94|4495.34|4494.44|4493.84|135
1644583810000|2022-02-11 12:50:10|4494.69|4494.09|4494.44|4493.84|4494.69|4494.09|4494.44|4493.84|88
1644583820000|2022-02-11 12:50:20|4494.56|4493.96|4494.69|4494.09|4494.94|4494.34|4494.56|4493.96|41
1644583830000|2022-02-11 12:50:30|4494.94|4494.34|4494.69|4494.09|4494.94|4494.34|4494.69|4494.09|18
1644583840000|2022-02-11 12:50:40|4494.81|4494.21|4494.56|4493.96|4494.94|4494.34|4494.44|4493.84|64
1644583850000|2022-02-11 12:50:50|4494.69|4494.09|4494.94|4494.34|4494.94|4494.34|4494.44|4493.84|24
1644583860000|2022-02-11 12:51:00|4494.81|4494.21|4495.19|4494.59|4495.44|4494.84|4494.69|4494.09|50
1644583870000|2022-02-11 12:51:10|4494.94|4494.34|4494.94|4494.34|4495.19|4494.59|4494.94|4494.34|25
1644583880000|2022-02-11 12:51:20|4495.06|4494.46|4494.69|4494.09|4495.06|4494.46|4494.69|4494.09|18
1644583890000|2022-02-11 12:51:30|4494.44|4493.84|4493.69|4493.09|4494.44|4493.84|4493.69|4493.09|129
1644583900000|2022-02-11 12:51:40|4493.94|4493.34|4493.94|4493.34|4493.94|4493.34|4493.69|4493.09|211
1644583910000|2022-02-11 12:51:50|4494.19|4493.59|4494.19|4493.59|4494.44|4493.84|4494.19|4493.59|86
1644583920000|2022-02-11 12:52:00|4494.44|4493.84|4494.69|4494.09|4494.69|4494.09|4494.19|4493.59|52
1644583930000|2022-02-11 12:52:10|4494.81|4494.21|4494.44|4493.84|4495.19|4494.59|4494.44|4493.84|106
1644583940000|2022-02-11 12:52:20|4494.19|4493.59|4494.19|4493.59|4494.19|4493.59|4493.94|4493.34|52
1644583950000|2022-02-11 12:52:30|4494.06|4493.46|4493.94|4493.34|4494.19|4493.59|4493.94|4493.34|22
1644583960000|2022-02-11 12:52:40|4494.19|4493.59|4494.19|4493.59|4494.44|4493.84|4494.19|4493.59|11
1644583970000|2022-02-11 12:52:50|4493.94|4493.34|4494.06|4493.46|4494.19|4493.59|4493.81|4493.21|63
1644583980000|2022-02-11 12:53:00|4493.94|4493.34|4493.69|4493.09|4493.94|4493.34|4493.44|4492.84|74
1644583990000|2022-02-11 12:53:10|4493.56|4492.96|4493.69|4493.09|4493.69|4493.09|4493.44|4492.84|72
1644584000000|2022-02-11 12:53:20|4493.56|4492.96|4493.69|4493.09|4493.69|4493.09|4493.44|4492.84|31
1644584010000|2022-02-11 12:53:30|4493.81|4493.21|4493.94|4493.34|4493.94|4493.34|4493.56|4492.96|21
1644584020000|2022-02-11 12:53:40|4493.81|4493.21|4493.69|4493.09|4493.94|4493.34|4493.69|4493.09|21
1644584030000|2022-02-11 12:53:50|4493.81|4493.21|4493.94|4493.34|4493.94|4493.34|4493.69|4493.09|16
1644584040000|2022-02-11 12:54:00|4494.19|4493.59|4493.81|4493.21|4494.19|4493.59|4493.81|4493.21|30
1644584050000|2022-02-11 12:54:10|4493.69|4493.09|4494.31|4493.71|4494.44|4493.84|4493.69|4493.09|18
1644584060000|2022-02-11 12:54:20|4494.19|4493.59|4494.19|4493.59|4494.19|4493.59|4493.94|4493.34|5
1644584070000|2022-02-11 12:54:30|4493.94|4493.34|4494.19|4493.59|4494.19|4493.59|4493.94|4493.34|14
1644584080000|2022-02-11 12:54:40|4493.94|4493.34|4494.19|4493.59|4494.19|4493.59|4493.94|4493.34|42
1644584090000|2022-02-11 12:54:50|4493.94|4493.34|4493.94|4493.34|4494.19|4493.59|4493.94|4493.34|22
1644584100000|2022-02-11 12:55:00|4494.19|4493.59|4493.94|4493.34|4494.19|4493.59|4493.94|4493.34|35
1644584110000|2022-02-11 12:55:10|||||||||20
1644584120000|2022-02-11 12:55:20|||||||||30
1644584130000|2022-02-11 12:55:30|4494.44|4493.84|4494.44|4493.84|4494.44|4493.84|4494.44|4493.84|106
1644584140000|2022-02-11 12:55:40|4494.19|4493.59|4493.94|4493.34|4494.19|4493.59|4493.94|4493.34|40
1644584150000|2022-02-11 12:55:50|4493.69|4493.09|4494.19|4493.59|4494.19|4493.59|4493.69|4493.09|16
1644584160000|2022-02-11 12:56:00|4494.06|4493.46|4494.44|4493.84|4494.56|4493.96|4493.94|4493.34|26
1644584170000|2022-02-11 12:56:10|4494.19|4493.59|4494.19|4493.59|4494.44|4493.84|4494.19|4493.59|20
1644584180000|2022-02-11 12:56:20|4494.31|4493.71|4495.19|4494.59|4495.44|4494.84|4494.31|4493.71|113
1644584190000|2022-02-11 12:56:30|4495.44|4494.84|4495.19|4494.59|4495.44|4494.84|4495.19|4494.59|53
1644584200000|2022-02-11 12:56:40|4494.94|4494.34|4495.06|4494.46|4495.06|4494.46|4494.94|4494.34|64
1644584210000|2022-02-11 12:56:50|4494.94|4494.34|4495.44|4494.84|4495.44|4494.84|4494.94|4494.34|31
1644584220000|2022-02-11 12:57:00|4495.19|4494.59|4495.19|4494.59|4495.31|4494.71|4495.19|4494.59|46
1644584230000|2022-02-11 12:57:10|4495.31|4494.71|4495.19|4494.59|4495.44|4494.84|4495.19|4494.59|19
1644584240000|2022-02-11 12:57:20|||||||||3
1644584250000|2022-02-11 12:57:30|||||||||6
1644584260000|2022-02-11 12:57:40|4495.69|4495.09|4495.56|4494.96|4495.69|4495.09|4495.44|4494.84|168
1644584270000|2022-02-11 12:57:50|4495.69|4495.09|4496.19|4495.59|4496.44|4495.84|4495.69|4495.09|93
1644584280000|2022-02-11 12:58:00|4496.31|4495.71|4495.94|4495.34|4496.31|4495.71|4495.94|4495.34|30
1644584290000|2022-02-11 12:58:10|4495.69|4495.09|4495.44|4494.84|4495.69|4495.09|4495.44|4494.84|43
1644584300000|2022-02-11 12:58:20|4495.69|4495.09|4495.94|4495.34|4495.94|4495.34|4495.69|4495.09|43
1644584310000|2022-02-11 12:58:30|4496.19|4495.59|4495.94|4495.34|4496.31|4495.71|4495.94|4495.34|23
1644584320000|2022-02-11 12:58:40|4495.69|4495.09|4495.94|4495.34|4495.94|4495.34|4495.69|4495.09|48
1644584330000|2022-02-11 12:58:50|4495.44|4494.84|4495.44|4494.84|4495.44|4494.84|4495.19|4494.59|72
1644584340000|2022-02-11 12:59:00|4495.31|4494.71|4495.69|4495.09|4495.69|4495.09|4495.19|4494.59|69
1644584350000|2022-02-11 12:59:10|4495.44|4494.84|4495.69|4495.09|4495.69|4495.09|4495.19|4494.59|79
1644584360000|2022-02-11 12:59:20|||||||||23
1644584370000|2022-02-11 12:59:30|4495.56|4494.96|4495.56|4494.96|4495.69|4495.09|4495.44|4494.84|19
1644584380000|2022-02-11 12:59:40|4495.44|4494.84|4495.44|4494.84|4495.44|4494.84|4495.44|4494.84|51
1644584390000|2022-02-11 12:59:50|||||||||16
1644584400000|2022-02-11 13:00:00|4495.69|4495.09|4494.44|4493.84|4495.69|4495.09|4494.19|4493.59|472
1644584410000|2022-02-11 13:00:10|4494.19|4493.59|4493.94|4493.34|4494.44|4493.84|4493.94|4493.34|145
1644584420000|2022-02-11 13:00:20|4493.56|4492.96|4493.44|4492.84|4493.69|4493.09|4493.44|4492.84|286
1644584430000|2022-02-11 13:00:30|4493.69|4493.09|4494.19|4493.59|4494.19|4493.59|4493.56|4492.96|239
1644584440000|2022-02-11 13:00:40|4494.56|4493.96|4493.94|4493.34|4494.69|4494.09|4493.94|4493.34|91
1644584450000|2022-02-11 13:00:50|4493.69|4493.09|4494.44|4493.84|4494.44|4493.84|4493.69|4493.09|114
1644584460000|2022-02-11 13:01:00|4494.31|4493.71|4493.19|4492.59|4494.44|4493.84|4493.19|4492.59|109
1644584470000|2022-02-11 13:01:10|4493.31|4492.71|4492.94|4492.34|4493.44|4492.84|4492.94|4492.34|129
1644584480000|2022-02-11 13:01:20|4493.19|4492.59|4493.19|4492.59|4493.19|4492.59|4492.69|4492.09|121
1644584490000|2022-02-11 13:01:30|||||||||6
1644584500000|2022-02-11 13:01:40|4492.94|4492.34|4493.19|4492.59|4493.19|4492.59|4492.94|4492.34|49
1644584510000|2022-02-11 13:01:50|4493.44|4492.84|4492.69|4492.09|4493.44|4492.84|4492.69|4492.09|110
1644584520000|2022-02-11 13:02:00|4492.94|4492.34|4492.94|4492.34|4493.19|4492.59|4492.69|4492.09|100
1644584530000|2022-02-11 13:02:10|4492.69|4492.09|4492.94|4492.34|4492.94|4492.34|4492.69|4492.09|49
1644584540000|2022-02-11 13:02:20|4493.19|4492.59|4493.19|4492.59|4493.44|4492.84|4493.19|4492.59|108
1644584550000|2022-02-11 13:02:30|4492.94|4492.34|4492.69|4492.09|4492.94|4492.34|4492.69|4492.09|38
1644584560000|2022-02-11 13:02:40|4492.44|4491.84|4491.94|4491.34|4492.44|4491.84|4491.69|4491.09|182
1644584570000|2022-02-11 13:02:50|4492.19|4491.59|4492.44|4491.84|4492.44|4491.84|4492.19|4491.59|101
1644584580000|2022-02-11 13:03:00|4492.19|4491.59|4492.19|4491.59|4492.44|4491.84|4492.19|4491.59|34
1644584590000|2022-02-11 13:03:10|4492.44|4491.84|4493.94|4493.34|4493.94|4493.34|4492.44|4491.84|159
1644584600000|2022-02-11 13:03:20|4494.19|4493.59|4493.69|4493.09|4494.19|4493.59|4493.69|4493.09|139
1644584610000|2022-02-11 13:03:30|4493.81|4493.21|4493.69|4493.09|4493.81|4493.21|4493.69|4493.09|23
1644584620000|2022-02-11 13:03:40|4493.94|4493.34|4493.94|4493.34|4493.94|4493.34|4493.94|4493.34|23
1644584630000|2022-02-11 13:03:50|4493.69|4493.09|4493.44|4492.84|4493.94|4493.34|4493.19|4492.59|69
1644584640000|2022-02-11 13:04:00|4493.69|4493.09|4493.81|4493.21|4493.94|4493.34|4493.19|4492.59|50
1644584650000|2022-02-11 13:04:10|4493.69|4493.09|4494.19|4493.59|4494.19|4493.59|4493.69|4493.09|58
1644584660000|2022-02-11 13:04:20|4494.31|4493.71|4494.44|4493.84|4494.44|4493.84|4494.19|4493.59|30
1644584670000|2022-02-11 13:04:30|4494.56|4493.96|4494.69|4494.09|4494.94|4494.34|4494.56|4493.96|77
1644584680000|2022-02-11 13:04:40|4494.19|4493.59|4494.19|4493.59|4494.19|4493.59|4493.94|4493.34|55
1644584690000|2022-02-11 13:04:50|4494.31|4493.71|4494.69|4494.09|4494.69|4494.09|4494.19|4493.59|53
1644584700000|2022-02-11 13:05:00|4495.19|4494.59|4494.69|4494.09|4495.19|4494.59|4494.44|4493.84|126
1644584710000|2022-02-11 13:05:10|4494.81|4494.21|4494.69|4494.09|4494.94|4494.34|4494.44|4493.84|62
1644584720000|2022-02-11 13:05:20|4494.94|4494.34|4494.94|4494.34|4494.94|4494.34|4494.94|4494.34|20
1644584730000|2022-02-11 13:05:30|4495.31|4494.71|4495.19|4494.59|4495.44|4494.84|4495.19|4494.59|24
1644584740000|2022-02-11 13:05:40|4495.44|4494.84|4494.19|4493.59|4495.44|4494.84|4494.19|4493.59|70
1644584750000|2022-02-11 13:05:50|4494.44|4493.84|4494.19|4493.59|4494.44|4493.84|4494.19|4493.59|29
1644584760000|2022-02-11 13:06:00|4494.44|4493.84|4494.19|4493.59|4494.44|4493.84|4494.19|4493.59|37
1644584770000|2022-02-11 13:06:10|4494.31|4493.71|4494.19|4493.59|4494.44|4493.84|4494.19|4493.59|31
1644584780000|2022-02-11 13:06:20|4495.44|4494.84|4495.69|4495.09|4495.69|4495.09|4495.44|4494.84|241
1644584790000|2022-02-11 13:06:30|4495.56|4494.96|4496.19|4495.59|4496.19|4495.59|4495.56|4494.96|82
1644584800000|2022-02-11 13:06:40|4496.44|4495.84|4496.69|4496.09|4497.31|4496.71|4496.44|4495.84|487
1644584810000|2022-02-11 13:06:50|4496.81|4496.21|4497.44|4496.84|4497.44|4496.84|4496.81|4496.21|134
1644584820000|2022-02-11 13:07:00|4497.19|4496.59|4497.69|4497.09|4497.81|4497.21|4497.19|4496.59|76
1644584830000|2022-02-11 13:07:10|4497.81|4497.21|4497.69|4497.09|4497.81|4497.21|4497.44|4496.84|65
1644584840000|2022-02-11 13:07:20|4497.81|4497.21|4498.44|4497.84|4498.44|4497.84|4497.81|4497.21|215
1644584850000|2022-02-11 13:07:30|4498.19|4497.59|4498.19|4497.59|4498.44|4497.84|4497.94|4497.34|154
1644584860000|2022-02-11 13:07:40|4498.31|4497.71|4498.19|4497.59|4498.69|4498.09|4498.19|4497.59|63
1644584870000|2022-02-11 13:07:50|4498.44|4497.84|4498.44|4497.84|4498.56|4497.96|4498.19|4497.59|16
1644584880000|2022-02-11 13:08:00|4498.31|4497.71|4498.44|4497.84|4498.69|4498.09|4498.19|4497.59|52
1644584890000|2022-02-11 13:08:10|4498.94|4498.34|4498.94|4498.34|4499.19|4498.59|4498.69|4498.09|134
1644584900000|2022-02-11 13:08:20|4499.06|4498.46|4498.94|4498.34|4499.19|4498.59|4498.94|4498.34|78
1644584910000|2022-02-11 13:08:30|4499.19|4498.59|4498.94|4498.34|4499.19|4498.59|4498.94|4498.34|70
1644584920000|2022-02-11 13:08:40|4498.69|4498.09|4498.69|4498.09|4498.69|4498.09|4498.69|4498.09|45
1644584930000|2022-02-11 13:08:50|4498.56|4497.96|4498.69|4498.09|4498.94|4498.34|4498.44|4497.84|70
1644584940000|2022-02-11 13:09:00|4498.94|4498.34|4498.56|4497.96|4499.19|4498.59|4498.44|4497.84|65
1644584950000|2022-02-11 13:09:10|4498.19|4497.59|4497.69|4497.09|4498.44|4497.84|4497.69|4497.09|197
1644584960000|2022-02-11 13:09:20|4498.06|4497.46|4497.94|4497.34|4498.19|4497.59|4497.81|4497.21|65
1644584970000|2022-02-11 13:09:30|4498.19|4497.59|4497.94|4497.34|4498.19|4497.59|4497.69|4497.09|62
1644584980000|2022-02-11 13:09:40|4497.44|4496.84|4497.69|4497.09|4497.69|4497.09|4497.44|4496.84|131
1644584990000|2022-02-11 13:09:50|4497.44|4496.84|4497.19|4496.59|4497.44|4496.84|4496.94|4496.34|106
1644585000000|2022-02-11 13:10:00|4496.94|4496.34|4496.94|4496.34|4497.19|4496.59|4496.94|4496.34|31
1644585010000|2022-02-11 13:10:10|4497.19|4496.59|4497.19|4496.59|4497.19|4496.59|4496.69|4496.09|99
1644585020000|2022-02-11 13:10:20|4497.44|4496.84|4497.69|4497.09|4497.69|4497.09|4497.44|4496.84|30
1644585030000|2022-02-11 13:10:30|4497.56|4496.96|4497.69|4497.09|4497.94|4497.34|4497.44|4496.84|35
1644585040000|2022-02-11 13:10:40|4497.44|4496.84|4497.19|4496.59|4497.44|4496.84|4496.94|4496.34|55
1644585050000|2022-02-11 13:10:50|4497.06|4496.46|4497.44|4496.84|4497.44|4496.84|4496.94|4496.34|78
1644585060000|2022-02-11 13:11:00|4497.19|4496.59|4498.19|4497.59|4498.19|4497.59|4497.19|4496.59|93
1644585070000|2022-02-11 13:11:10|4498.31|4497.71|4498.44|4497.84|4498.69|4498.09|4498.19|4497.59|73
1644585080000|2022-02-11 13:11:20|4498.69|4498.09|4498.44|4497.84|4498.69|4498.09|4498.19|4497.59|490
1644585090000|2022-02-11 13:11:30|4498.69|4498.09|4498.69|4498.09|4498.94|4498.34|4498.69|4498.09|59
1644585100000|2022-02-11 13:11:40|4498.81|4498.21|4499.44|4498.84|4499.69|4499.09|4498.69|4498.09|132
1644585110000|2022-02-11 13:11:50|4499.19|4498.59|4499.44|4498.84|4499.69|4499.09|4499.19|4498.59|152
1644585120000|2022-02-11 13:12:00|4500.19|4499.59|4500.19|4499.59|4500.19|4499.59|4499.94|4499.34|300
1644585130000|2022-02-11 13:12:10|4500.44|4499.84|4499.94|4499.34|4500.44|4499.84|4499.94|4499.34|162
1644585140000|2022-02-11 13:12:20|4499.69|4499.09|4500.19|4499.59|4500.19|4499.59|4499.44|4498.84|107
1644585150000|2022-02-11 13:12:30|4499.69|4499.09|4499.94|4499.34|4500.19|4499.59|4499.69|4499.09|94
1644585160000|2022-02-11 13:12:40|4499.69|4499.09|4498.94|4498.34|4499.69|4499.09|4498.69|4498.09|119
1644585170000|2022-02-11 13:12:50|4499.19|4498.59|4499.94|4499.34|4500.19|4499.59|4499.19|4498.59|321
1644585180000|2022-02-11 13:13:00|4499.69|4499.09|4499.69|4499.09|4499.81|4499.21|4499.19|4498.59|110
1644585190000|2022-02-11 13:13:10|4499.94|4499.34|4499.44|4498.84|4499.94|4499.34|4499.44|4498.84|121
1644585200000|2022-02-11 13:13:20|4499.19|4498.59|4499.44|4498.84|4499.44|4498.84|4499.19|4498.59|12
1644585210000|2022-02-11 13:13:30|4498.94|4498.34|4499.19|4498.59|4499.19|4498.59|4498.94|4498.34|79
1644585220000|2022-02-11 13:13:40|||||||||1
1644585230000|2022-02-11 13:13:50|4498.69|4498.09|4499.69|4499.09|4499.69|4499.09|4498.69|4498.09|163
1644585240000|2022-02-11 13:14:00|4499.56|4498.96|4499.94|4499.34|4499.94|4499.34|4499.44|4498.84|44
1644585250000|2022-02-11 13:14:10|4499.81|4499.21|4500.44|4499.84|4500.44|4499.84|4499.81|4499.21|36
1644585260000|2022-02-11 13:14:20|4500.69|4500.09|4501.19|4500.59|4501.44|4500.84|4500.69|4500.09|278
1644585270000|2022-02-11 13:14:30|4500.94|4500.34|4500.94|4500.34|4501.19|4500.59|4500.69|4500.09|173
1644585280000|2022-02-11 13:14:40|4500.69|4500.09|4500.69|4500.09|4500.69|4500.09|4500.19|4499.59|213
1644585290000|2022-02-11 13:14:50|4500.94|4500.34|4501.69|4501.09|4501.69|4501.09|4500.69|4500.09|115
1644585300000|2022-02-11 13:15:00|4501.56|4500.96|4501.44|4500.84|4501.69|4501.09|4501.44|4500.84|87
1644585310000|2022-02-11 13:15:10|4501.19|4500.59|4501.19|4500.59|4501.44|4500.84|4500.94|4500.34|110
1644585320000|2022-02-11 13:15:20|4501.31|4500.71|4500.44|4499.84|4501.44|4500.84|4500.44|4499.84|70
1644585330000|2022-02-11 13:15:30|4500.31|4499.71|4500.94|4500.34|4500.94|4500.34|4500.19|4499.59|39
1644585340000|2022-02-11 13:15:40|4501.19|4500.59|4500.69|4500.09|4501.19|4500.59|4500.69|4500.09|66
1644585350000|2022-02-11 13:15:50|4500.94|4500.34|4501.19|4500.59|4501.19|4500.59|4500.94|4500.34|102
1644585360000|2022-02-11 13:16:00|4501.06|4500.46|4500.69|4500.09|4501.06|4500.46|4500.69|4500.09|60
1644585370000|2022-02-11 13:16:10|4500.56|4499.96|4500.44|4499.84|4500.81|4500.21|4500.44|4499.84|29
1644585380000|2022-02-11 13:16:20|4500.19|4499.59|4500.19|4499.59|4500.19|4499.59|4500.19|4499.59|49
1644585390000|2022-02-11 13:16:30|4500.44|4499.84|4500.69|4500.09|4500.69|4500.09|4500.44|4499.84|41
1644585400000|2022-02-11 13:16:40|4500.56|4499.96|4500.69|4500.09|4500.94|4500.34|4500.44|4499.84|28
1644585410000|2022-02-11 13:16:50|4500.81|4500.21|4501.19|4500.59|4501.19|4500.59|4500.69|4500.09|173
1644585420000|2022-02-11 13:17:00|4501.44|4500.84|4500.94|4500.34|4501.44|4500.84|4500.69|4500.09|65
1644585430000|2022-02-11 13:17:10|4500.81|4500.21|4501.44|4500.84|4501.44|4500.84|4500.69|4500.09|56
1644585440000|2022-02-11 13:17:20|4501.31|4500.71|4502.44|4501.84|4502.44|4501.84|4501.31|4500.71|168
1644585450000|2022-02-11 13:17:30|4502.69|4502.09|4502.19|4501.59|4502.69|4502.09|4501.69|4501.09|244
1644585460000|2022-02-11 13:17:40|4502.44|4501.84|4502.69|4502.09|4503.19|4502.59|4502.44|4501.84|344
1644585470000|2022-02-11 13:17:50|4502.94|4502.34|4502.69|4502.09|4503.19|4502.59|4502.44|4501.84|133
1644585480000|2022-02-11 13:18:00|4502.81|4502.21|4502.69|4502.09|4502.94|4502.34|4502.69|4502.09|114
1644585490000|2022-02-11 13:18:10|4502.81|4502.21|4502.94|4502.34|4502.94|4502.34|4502.44|4501.84|171
1644585500000|2022-02-11 13:18:20|4502.69|4502.09|4502.69|4502.09|4502.81|4502.21|4502.44|4501.84|77
1644585510000|2022-02-11 13:18:30|4502.94|4502.34|4503.44|4502.84|4503.69|4503.09|4502.69|4502.09|205
1644585520000|2022-02-11 13:18:40|4503.69|4503.09|4503.31|4502.71|4503.94|4503.34|4503.19|4502.59|213
1644585530000|2022-02-11 13:18:50|4503.44|4502.84|4504.19|4503.59|4504.19|4503.59|4502.69|4502.09|244
1644585540000|2022-02-11 13:19:00|4504.44|4503.84|4503.94|4503.34|4504.44|4503.84|4503.94|4503.34|132
1644585550000|2022-02-11 13:19:10|4503.69|4503.09|4503.44|4502.84|4503.69|4503.09|4503.44|4502.84|94
1644585560000|2022-02-11 13:19:20|4503.19|4502.59|4503.94|4503.34|4504.19|4503.59|4503.19|4502.59|254
1644585570000|2022-02-11 13:19:30|4504.19|4503.59|4503.94|4503.34|4504.19|4503.59|4503.94|4503.34|63
1644585580000|2022-02-11 13:19:40|4504.19|4503.59|4504.94|4504.34|4504.94|4504.34|4503.94|4503.34|344
1644585590000|2022-02-11 13:19:50|4505.19|4504.59|4503.94|4503.34|4505.19|4504.59|4503.94|4503.34|201
1644585600000|2022-02-11 13:20:00|4504.19|4503.59|4503.94|4503.34|4504.19|4503.59|4503.69|4503.09|131
1644585610000|2022-02-11 13:20:10|4503.69|4503.09|4504.94|4504.34|4504.94|4504.34|4503.69|4503.09|175
1644585620000|2022-02-11 13:20:20|4505.19|4504.59|4504.94|4504.34|4505.19|4504.59|4504.69|4504.09|131
1644585630000|2022-02-11 13:20:30|4504.69|4504.09|4505.69|4505.09|4505.69|4505.09|4504.44|4503.84|577
1644585640000|2022-02-11 13:20:40|4505.44|4504.84|4505.44|4504.84|4505.44|4504.84|4505.19|4504.59|170
1644585650000|2022-02-11 13:20:50|4505.69|4505.09|4505.44|4504.84|4505.69|4505.09|4505.19|4504.59|152
1644585660000|2022-02-11 13:21:00|4505.19|4504.59|4505.69|4505.09|4505.69|4505.09|4505.19|4504.59|200
1644585670000|2022-02-11 13:21:10|4505.81|4505.21|4506.19|4505.59|4506.19|4505.59|4505.44|4504.84|145
1644585680000|2022-02-11 13:21:20|4505.94|4505.34|4506.44|4505.84|4506.44|4505.84|4505.94|4505.34|116
1644585690000|2022-02-11 13:21:30|4506.31|4505.71|4506.19|4505.59|4506.31|4505.71|4505.94|4505.34|101
1644585700000|2022-02-11 13:21:40|4505.94|4505.34|4505.19|4504.59|4505.94|4505.34|4505.19|4504.59|114
1644585710000|2022-02-11 13:21:50|4504.94|4504.34|4504.19|4503.59|4504.94|4504.34|4504.19|4503.59|203
1644585720000|2022-02-11 13:22:00|4503.94|4503.34|4503.94|4503.34|4504.19|4503.59|4503.94|4503.34|109
1644585730000|2022-02-11 13:22:10|4503.69|4503.09|4503.94|4503.34|4503.94|4503.34|4503.44|4502.84|150
1644585740000|2022-02-11 13:22:20|4504.19|4503.59|4504.19|4503.59|4504.19|4503.59|4503.94|4503.34|92
1644585750000|2022-02-11 13:22:30|4504.44|4503.84|4504.94|4504.34|4504.94|4504.34|4504.19|4503.59|108
1644585760000|2022-02-11 13:22:40|4504.81|4504.21|4505.69|4505.09|4505.94|4505.34|4504.69|4504.09|154
1644585770000|2022-02-11 13:22:50|4505.94|4505.34|4506.44|4505.84|4506.69|4506.09|4505.94|4505.34|285
1644585780000|2022-02-11 13:23:00|4506.69|4506.09|4506.94|4506.34|4507.44|4506.84|4506.44|4505.84|572
1644585790000|2022-02-11 13:23:10|4507.19|4506.59|4506.06|4505.46|4507.19|4506.59|4505.94|4505.34|337
1644585800000|2022-02-11 13:23:20|4505.94|4505.34|4505.94|4505.34|4506.19|4505.59|4505.94|4505.34|60
1644585810000|2022-02-11 13:23:30|4506.06|4505.46|4506.19|4505.59|4506.19|4505.59|4505.94|4505.34|41
1644585820000|2022-02-11 13:23:40|4505.94|4505.34|4506.44|4505.84|4506.44|4505.84|4505.94|4505.34|70
1644585830000|2022-02-11 13:23:50|4506.69|4506.09|4506.19|4505.59|4506.94|4506.34|4506.19|4505.59|121
1644585840000|2022-02-11 13:24:00|4506.44|4505.84|4505.94|4505.34|4506.44|4505.84|4505.94|4505.34|66
1644585850000|2022-02-11 13:24:10|4506.06|4505.46|4506.19|4505.59|4506.44|4505.84|4505.94|4505.34|96
1644585860000|2022-02-11 13:24:20|4505.94|4505.34|4505.94|4505.34|4505.94|4505.34|4505.69|4505.09|89
1644585870000|2022-02-11 13:24:30|4506.19|4505.59|4505.94|4505.34|4506.19|4505.59|4505.69|4505.09|57
1644585880000|2022-02-11 13:24:40|4505.69|4505.09|4505.19|4504.59|4505.69|4505.09|4505.06|4504.46|240
1644585890000|2022-02-11 13:24:50|4504.94|4504.34|4504.44|4503.84|4504.94|4504.34|4504.44|4503.84|114
1644585900000|2022-02-11 13:25:00|4504.69|4504.09|4504.44|4503.84|4504.69|4504.09|4504.19|4503.59|175
1644585910000|2022-02-11 13:25:10|4504.19|4503.59|4504.44|4503.84|4504.69|4504.09|4504.19|4503.59|127
1644585920000|2022-02-11 13:25:20|4504.19|4503.59|4504.19|4503.59|4504.44|4503.84|4503.94|4503.34|120
1644585930000|2022-02-11 13:25:30|4504.44|4503.84|4503.94|4503.34|4504.44|4503.84|4503.94|4503.34|54
1644585940000|2022-02-11 13:25:40|4504.19|4503.59|4504.69|4504.09|4504.69|4504.09|4504.19|4503.59|49
1644585950000|2022-02-11 13:25:50|4504.44|4503.84|4504.19|4503.59|4504.69|4504.09|4504.19|4503.59|78
1644585960000|2022-02-11 13:26:00|4504.31|4503.71|4504.31|4503.71|4504.44|4503.84|4503.94|4503.34|61
1644585970000|2022-02-11 13:26:10|4504.19|4503.59|4502.69|4502.09|4504.19|4503.59|4502.69|4502.09|270
1644585980000|2022-02-11 13:26:20|4502.94|4502.34|4503.19|4502.59|4503.19|4502.59|4502.94|4502.34|222
1644585990000|2022-02-11 13:26:30|4503.44|4502.84|4503.19|4502.59|4503.56|4502.96|4503.19|4502.59|54
1644586000000|2022-02-11 13:26:40|4503.31|4502.71|4503.19|4502.59|4503.31|4502.71|4502.94|4502.34|195
1644586010000|2022-02-11 13:26:50|4502.94|4502.34|4502.69|4502.09|4502.94|4502.34|4502.44|4501.84|59
1644586020000|2022-02-11 13:27:00|4502.56|4501.96|4502.69|4502.09|4502.94|4502.34|4502.56|4501.96|68
1644586030000|2022-02-11 13:27:10|4502.44|4501.84|4502.69|4502.09|4503.31|4502.71|4502.44|4501.84|174
1644586040000|2022-02-11 13:27:20|4502.81|4502.21|4502.44|4501.84|4502.94|4502.34|4502.44|4501.84|127
1644586050000|2022-02-11 13:27:30|4502.19|4501.59|4502.19|4501.59|4502.44|4501.84|4502.19|4501.59|122
1644586060000|2022-02-11 13:27:40|4502.44|4501.84|4502.44|4501.84|4502.44|4501.84|4502.19|4501.59|61
1644586070000|2022-02-11 13:27:50|4502.69|4502.09|4502.94|4502.34|4502.94|4502.34|4502.69|4502.09|26
1644586080000|2022-02-11 13:28:00|4502.44|4501.84|4502.94|4502.34|4502.94|4502.34|4502.44|4501.84|135
1644586090000|2022-02-11 13:28:10|4502.69|4502.09|4502.94|4502.34|4502.94|4502.34|4502.44|4501.84|115
1644586100000|2022-02-11 13:28:20|4503.06|4502.46|4502.94|4502.34|4503.44|4502.84|4502.94|4502.34|56
1644586110000|2022-02-11 13:28:30|4503.19|4502.59|4503.69|4503.09|4503.69|4503.09|4503.19|4502.59|105
1644586120000|2022-02-11 13:28:40|4503.44|4502.84|4503.44|4502.84|4503.44|4502.84|4503.44|4502.84|43
1644586130000|2022-02-11 13:28:50|4503.19|4502.59|4502.94|4502.34|4503.19|4502.59|4502.69|4502.09|142
1644586140000|2022-02-11 13:29:00|4502.69|4502.09|4502.69|4502.09|4502.94|4502.34|4502.69|4502.09|59
1644586150000|2022-02-11 13:29:10|4502.44|4501.84|4502.69|4502.09|4502.69|4502.09|4502.44|4501.84|85
1644586160000|2022-02-11 13:29:20|4502.94|4502.34|4502.69|4502.09|4502.94|4502.34|4502.69|4502.09|79
1644586170000|2022-02-11 13:29:30|4503.19|4502.59|4503.19|4502.59|4503.69|4503.09|4503.19|4502.59|181
1644586180000|2022-02-11 13:29:40|4503.06|4502.46|4502.94|4502.34|4503.19|4502.59|4502.94|4502.34|15
1644586190000|2022-02-11 13:29:50|4503.19|4502.59|4503.19|4502.59|4503.19|4502.59|4503.19|4502.59|72
1644586200000|2022-02-11 13:30:00|4502.94|4502.34|4503.19|4502.59|4503.44|4502.84|4502.94|4502.34|156
1644586210000|2022-02-11 13:30:10|4503.44|4502.84|4504.19|4503.59|4504.19|4503.59|4503.19|4502.59|114
1644586220000|2022-02-11 13:30:20|4503.94|4503.34|4503.56|4502.96|4503.94|4503.34|4503.19|4502.59|110
1644586230000|2022-02-11 13:30:30|4503.44|4502.84|4503.44|4502.84|4503.69|4503.09|4503.31|4502.71|83
1644586240000|2022-02-11 13:30:40|4503.31|4502.71|4503.69|4503.09|4503.69|4503.09|4503.19|4502.59|121
1644586250000|2022-02-11 13:30:50|4503.94|4503.34|4503.56|4502.96|4503.94|4503.34|4503.44|4502.84|184
1644586260000|2022-02-11 13:31:00|4503.69|4503.09|4503.94|4503.34|4504.19|4503.59|4503.69|4503.09|184
1644586270000|2022-02-11 13:31:10|4504.06|4503.46|4503.56|4502.96|4504.31|4503.71|4503.44|4502.84|252
1644586280000|2022-02-11 13:31:20|4503.69|4503.09|4503.81|4503.21|4503.81|4503.21|4503.44|4502.84|64
1644586290000|2022-02-11 13:31:30|4503.69|4503.09|4503.69|4503.09|4503.94|4503.34|4503.69|4503.09|31
1644586300000|2022-02-11 13:31:40|4503.94|4503.34|4503.69|4503.09|4503.94|4503.34|4503.69|4503.09|53
1644586310000|2022-02-11 13:31:50|4503.19|4502.59|4503.44|4502.84|4503.44|4502.84|4503.19|4502.59|151
1644586320000|2022-02-11 13:32:00|||||||||23
1644586330000|2022-02-11 13:32:10|4503.19|4502.59|4503.44|4502.84|4503.44|4502.84|4503.19|4502.59|148
1644586340000|2022-02-11 13:32:20|4503.19|4502.59|4503.44|4502.84|4503.44|4502.84|4503.19|4502.59|155
1644586350000|2022-02-11 13:32:30|4503.19|4502.59|4503.19|4502.59|4503.19|4502.59|4503.19|4502.59|66
1644586360000|2022-02-11 13:32:40|4503.44|4502.84|4503.44|4502.84|4503.69|4503.09|4503.44|4502.84|39
1644586370000|2022-02-11 13:32:50|4503.56|4502.96|4503.69|4503.09|4503.94|4503.34|4503.44|4502.84|54
1644586380000|2022-02-11 13:33:00|4503.94|4503.34|4503.94|4503.34|4504.44|4503.84|4503.94|4503.34|61
1644586390000|2022-02-11 13:33:10|4504.06|4503.46|4503.94|4503.34|4504.19|4503.59|4503.94|4503.34|48
1644586400000|2022-02-11 13:33:20|4503.69|4503.09|4503.94|4503.34|4503.94|4503.34|4503.69|4503.09|10
1644586410000|2022-02-11 13:33:30|4504.19|4503.59|4504.19|4503.59|4504.19|4503.59|4503.94|4503.34|36
1644586420000|2022-02-11 13:33:40|||||||||43
1644586430000|2022-02-11 13:33:50|4504.31|4503.71|4504.69|4504.09|4504.94|4504.34|4504.31|4503.71|131
1644586440000|2022-02-11 13:34:00|4504.94|4504.34|4504.44|4503.84|4504.94|4504.34|4504.19|4503.59|150
1644586450000|2022-02-11 13:34:10|4504.56|4503.96|4504.69|4504.09|4504.94|4504.34|4504.56|4503.96|54
1644586460000|2022-02-11 13:34:20|4504.94|4504.34|4504.94|4504.34|4505.19|4504.59|4504.94|4504.34|152
1644586470000|2022-02-11 13:34:30|4504.69|4504.09|4504.94|4504.34|4504.94|4504.34|4504.69|4504.09|218
1644586480000|2022-02-11 13:34:40|4504.81|4504.21|4505.44|4504.84|4505.44|4504.84|4504.69|4504.09|187
1644586490000|2022-02-11 13:34:50|4505.94|4505.34|4505.94|4505.34|4505.94|4505.34|4505.69|4505.09|169
1644586500000|2022-02-11 13:35:00|4506.06|4505.46|4505.94|4505.34|4506.19|4505.59|4505.94|4505.34|163
1644586510000|2022-02-11 13:35:10|4506.19|4505.59|4506.19|4505.59|4506.69|4506.09|4506.19|4505.59|462
1644586520000|2022-02-11 13:35:20|4506.44|4505.84|4506.19|4505.59|4506.44|4505.84|4506.19|4505.59|65
1644586530000|2022-02-11 13:35:30|4506.44|4505.84|4506.44|4505.84|4506.44|4505.84|4506.44|4505.84|74
1644586540000|2022-02-11 13:35:40|4506.69|4506.09|4506.44|4505.84|4506.69|4506.09|4506.44|4505.84|151
1644586550000|2022-02-11 13:35:50|4506.69|4506.09|4506.69|4506.09|4506.94|4506.34|4506.44|4505.84|168
1644586560000|2022-02-11 13:36:00|4506.44|4505.84|4506.19|4505.59|4506.44|4505.84|4505.94|4505.34|174
1644586570000|2022-02-11 13:36:10|4506.44|4505.84|4506.19|4505.59|4506.69|4506.09|4506.19|4505.59|244
1644586580000|2022-02-11 13:36:20|4506.44|4505.84|4506.94|4506.34|4506.94|4506.34|4506.19|4505.59|134
1644586590000|2022-02-11 13:36:30|4507.19|4506.59|4506.94|4506.34|4507.19|4506.59|4506.94|4506.34|95
1644586600000|2022-02-11 13:36:40|4507.19|4506.59|4507.19|4506.59|4507.44|4506.84|4507.19|4506.59|188
1644586610000|2022-02-11 13:36:50|4507.31|4506.71|4507.44|4506.84|4507.44|4506.84|4507.19|4506.59|280
1644586620000|2022-02-11 13:37:00|4507.19|4506.59|4507.19|4506.59|4507.44|4506.84|4507.19|4506.59|471
1644586630000|2022-02-11 13:37:10|4506.94|4506.34|4506.94|4506.34|4506.94|4506.34|4506.94|4506.34|191
1644586640000|2022-02-11 13:37:20|4507.19|4506.59|4507.19|4506.59|4507.19|4506.59|4507.19|4506.59|51
1644586650000|2022-02-11 13:37:30|4506.94|4506.34|4507.19|4506.59|4507.19|4506.59|4506.94|4506.34|212
1644586660000|2022-02-11 13:37:40|||||||||33
1644586670000|2022-02-11 13:37:50|4507.06|4506.46|4507.19|4506.59|4507.19|4506.59|4506.94|4506.34|24
1644586680000|2022-02-11 13:38:00|4506.94|4506.34|4506.94|4506.34|4507.19|4506.59|4506.94|4506.34|129
1644586690000|2022-02-11 13:38:10|4506.69|4506.09|4506.69|4506.09|4506.69|4506.09|4506.69|4506.09|59
1644586700000|2022-02-11 13:38:20|4506.94|4506.34|4506.69|4506.09|4506.94|4506.34|4506.69|4506.09|98
1644586710000|2022-02-11 13:38:30|4506.44|4505.84|4506.19|4505.59|4506.69|4506.09|4506.19|4505.59|160
1644586720000|2022-02-11 13:38:40|4506.44|4505.84|4506.44|4505.84|4506.44|4505.84|4506.19|4505.59|79
1644586730000|2022-02-11 13:38:50|4506.19|4505.59|4506.44|4505.84|4506.44|4505.84|4506.19|4505.59|51
1644586740000|2022-02-11 13:39:00|4506.31|4505.71|4506.19|4505.59|4506.31|4505.71|4506.19|4505.59|38
1644586750000|2022-02-11 13:39:10|4506.44|4505.84|4506.44|4505.84|4506.44|4505.84|4506.19|4505.59|125
1644586760000|2022-02-11 13:39:20|||||||||50
1644586770000|2022-02-11 13:39:30|4506.19|4505.59|4506.69|4506.09|4506.69|4506.09|4506.19|4505.59|242
1644586780000|2022-02-11 13:39:40|4506.94|4506.34|4506.69|4506.09|4506.94|4506.34|4506.69|4506.09|130
1644586790000|2022-02-11 13:39:50|4506.94|4506.34|4506.94|4506.34|4506.94|4506.34|4506.69|4506.09|81
1644586800000|2022-02-11 13:40:00|4506.69|4506.09|4506.69|4506.09|4506.94|4506.34|4506.69|4506.09|138
1644586810000|2022-02-11 13:40:10|4506.81|4506.21|4506.94|4506.34|4506.94|4506.34|4506.81|4506.21|181
1644586820000|2022-02-11 13:40:20|4506.81|4506.21|4506.94|4506.34|4506.94|4506.34|4506.69|4506.09|143
1644586830000|2022-02-11 13:40:30|4506.81|4506.21|4506.69|4506.09|4506.94|4506.34|4506.69|4506.09|52
1644586840000|2022-02-11 13:40:40|||||||||175
1644586850000|2022-02-11 13:40:50|4506.94|4506.34|4507.19|4506.59|4507.19|4506.59|4506.94|4506.34|147
1644586860000|2022-02-11 13:41:00|4507.44|4506.84|4507.44|4506.84|4507.44|4506.84|4507.19|4506.59|273
1644586870000|2022-02-11 13:41:10|4507.19|4506.59|4507.06|4506.46|4507.19|4506.59|4506.94|4506.34|196
1644586880000|2022-02-11 13:41:20|4507.19|4506.59|4506.94|4506.34|4507.19|4506.59|4506.94|4506.34|72
1644586890000|2022-02-11 13:41:30|4507.19|4506.59|4508.44|4507.84|4508.69|4508.09|4507.19|4506.59|607
1644586900000|2022-02-11 13:41:40|4508.69|4508.09|4510.44|4509.84|4510.44|4509.84|4508.69|4508.09|760
1644586910000|2022-02-11 13:41:50|4510.19|4509.59|4509.94|4509.34|4510.44|4509.84|4509.44|4508.84|501
1644586920000|2022-02-11 13:42:00|4509.69|4509.09|4509.94|4509.34|4510.19|4509.59|4509.69|4509.09|261
1644586930000|2022-02-11 13:42:10|4509.69|4509.09|4510.44|4509.84|4510.44|4509.84|4509.69|4509.09|205
1644586940000|2022-02-11 13:42:20|4510.69|4510.09|4510.94|4510.34|4511.44|4510.84|4510.69|4510.09|317
1644586950000|2022-02-11 13:42:30|4510.69|4510.09|4510.94|4510.34|4510.94|4510.34|4510.69|4510.09|208
1644586960000|2022-02-11 13:42:40|4511.19|4510.59|4510.94|4510.34|4511.69|4511.09|4510.94|4510.34|430
1644586970000|2022-02-11 13:42:50|4511.19|4510.59|4511.19|4510.59|4511.31|4510.71|4510.94|4510.34|107
1644586980000|2022-02-11 13:43:00|4511.44|4510.84|4511.44|4510.84|4511.69|4511.09|4511.44|4510.84|133
1644586990000|2022-02-11 13:43:10|4511.56|4510.96|4511.94|4511.34|4511.94|4511.34|4511.56|4510.96|164
1644587000000|2022-02-11 13:43:20|4512.19|4511.59|4512.69|4512.09|4513.19|4512.59|4512.19|4511.59|1027
1644587010000|2022-02-11 13:43:30|4512.44|4511.84|4512.19|4511.59|4512.44|4511.84|4511.69|4511.09|262
1644587020000|2022-02-11 13:43:40|4512.31|4511.71|4512.19|4511.59|4512.44|4511.84|4511.94|4511.34|173
1644587030000|2022-02-11 13:43:50|4511.94|4511.34|4511.44|4510.84|4511.94|4511.34|4511.19|4510.59|203
1644587040000|2022-02-11 13:44:00|4511.19|4510.59|4510.69|4510.09|4511.19|4510.59|4510.44|4509.84|242
1644587050000|2022-02-11 13:44:10|4510.44|4509.84|4510.19|4509.59|4510.44|4509.84|4510.19|4509.59|60
1644587060000|2022-02-11 13:44:20|4510.31|4509.71|4510.19|4509.59|4510.44|4509.84|4509.94|4509.34|129
1644587070000|2022-02-11 13:44:30|4510.06|4509.46|4509.44|4508.84|4510.19|4509.59|4509.44|4508.84|182
1644587080000|2022-02-11 13:44:40|4509.31|4508.71|4509.69|4509.09|4509.69|4509.09|4509.31|4508.71|332
1644587090000|2022-02-11 13:44:50|4509.44|4508.84|4509.19|4508.59|4509.69|4509.09|4509.19|4508.59|108
1644587100000|2022-02-11 13:45:00|4508.94|4508.34|4508.69|4508.09|4508.94|4508.34|4508.69|4508.09|132
1644587110000|2022-02-11 13:45:10|4508.94|4508.34|4508.69|4508.09|4508.94|4508.34|4508.69|4508.09|119
1644587120000|2022-02-11 13:45:20|4508.44|4507.84|4508.19|4507.59|4508.44|4507.84|4507.94|4507.34|251
1644587130000|2022-02-11 13:45:30|4507.94|4507.34|4508.19|4507.59|4508.19|4507.59|4507.94|4507.34|86
1644587140000|2022-02-11 13:45:40|4508.44|4507.84|4508.44|4507.84|4508.44|4507.84|4508.44|4507.84|103
1644587150000|2022-02-11 13:45:50|4508.19|4507.59|4508.31|4507.71|4508.31|4507.71|4507.44|4506.84|474
1644587160000|2022-02-11 13:46:00|4508.19|4507.59|4508.06|4507.46|4508.44|4507.84|4507.94|4507.34|118
1644587170000|2022-02-11 13:46:10|4507.94|4507.34|4508.44|4507.84|4508.44|4507.84|4507.94|4507.34|120
1644587180000|2022-02-11 13:46:20|4508.69|4508.09|4508.69|4508.09|4508.94|4508.34|4508.69|4508.09|77
1644587190000|2022-02-11 13:46:30|4508.94|4508.34|4509.69|4509.09|4509.69|4509.09|4508.94|4508.34|184
1644587200000|2022-02-11 13:46:40|4509.81|4509.21|4509.44|4508.84|4509.94|4509.34|4509.19|4508.59|219
1644587210000|2022-02-11 13:46:50|4509.31|4508.71|4509.44|4508.84|4509.44|4508.84|4509.19|4508.59|62
1644587220000|2022-02-11 13:47:00|4509.31|4508.71|4509.19|4508.59|4509.69|4509.09|4508.94|4508.34|100
1644587230000|2022-02-11 13:47:10|4509.44|4508.84|4509.19|4508.59|4509.44|4508.84|4508.94|4508.34|79
1644587240000|2022-02-11 13:47:20|4509.69|4509.09|4509.69|4509.09|4509.94|4509.34|4509.69|4509.09|215
1644587250000|2022-02-11 13:47:30|4509.56|4508.96|4509.69|4509.09|4509.69|4509.09|4509.44|4508.84|45
1644587260000|2022-02-11 13:47:40|4509.81|4509.21|4509.19|4508.59|4509.94|4509.34|4509.19|4508.59|93
1644587270000|2022-02-11 13:47:50|4509.06|4508.46|4508.94|4508.34|4509.19|4508.59|4508.69|4508.09|141
1644587280000|2022-02-11 13:48:00|4509.06|4508.46|4509.44|4508.84|4509.44|4508.84|4508.94|4508.34|84
1644587290000|2022-02-11 13:48:10|4509.69|4509.09|4509.56|4508.96|4509.94|4509.34|4509.44|4508.84|88
1644587300000|2022-02-11 13:48:20|4509.44|4508.84|4509.69|4509.09|4509.69|4509.09|4509.44|4508.84|24
1644587310000|2022-02-11 13:48:30|4509.56|4508.96|4509.69|4509.09|4509.94|4509.34|4509.56|4508.96|61
1644587320000|2022-02-11 13:48:40|4509.94|4509.34|4510.69|4510.09|4510.69|4510.09|4509.94|4509.34|88
1644587330000|2022-02-11 13:48:50|4510.56|4509.96|4510.94|4510.34|4511.19|4510.59|4510.44|4509.84|104
1644587340000|2022-02-11 13:49:00|4511.19|4510.59|4511.44|4510.84|4511.44|4510.84|4510.94|4510.34|215
1644587350000|2022-02-11 13:49:10|4511.19|4510.59|4511.69|4511.09|4511.69|4511.09|4511.19|4510.59|155
1644587360000|2022-02-11 13:49:20|4511.94|4511.34|4511.94|4511.34|4511.94|4511.34|4511.81|4511.21|173
1644587370000|2022-02-11 13:49:30|4511.69|4511.09|4511.94|4511.34|4511.94|4511.34|4511.69|4511.09|76
1644587380000|2022-02-11 13:49:40|4512.19|4511.59|4512.19|4511.59|4512.19|4511.59|4511.69|4511.09|135
1644587390000|2022-02-11 13:49:50|4512.44|4511.84|4512.44|4511.84|4512.44|4511.84|4512.19|4511.59|138
1644587400000|2022-02-11 13:50:00|4512.19|4511.59|4512.69|4512.09|4512.94|4512.34|4512.19|4511.59|226
1644587410000|2022-02-11 13:50:10|4512.44|4511.84|4512.44|4511.84|4512.69|4512.09|4512.44|4511.84|208
1644587420000|2022-02-11 13:50:20|4512.19|4511.59|4512.19|4511.59|4512.19|4511.59|4512.19|4511.59|142
1644587430000|2022-02-11 13:50:30|4511.94|4511.34|4511.94|4511.34|4511.94|4511.34|4511.94|4511.34|448
1644587440000|2022-02-11 13:50:40|4512.19|4511.59|4512.44|4511.84|4512.69|4512.09|4511.94|4511.34|212
1644587450000|2022-02-11 13:50:50|4512.69|4512.09|4512.19|4511.59|4512.69|4512.09|4511.94|4511.34|160
1644587460000|2022-02-11 13:51:00|4512.44|4511.84|4512.94|4512.34|4512.94|4512.34|4512.19|4511.59|98
1644587470000|2022-02-11 13:51:10|4512.81|4512.21|4512.94|4512.34|4512.94|4512.34|4512.69|4512.09|86
1644587480000|2022-02-11 13:51:20|4512.81|4512.21|4512.69|4512.09|4512.94|4512.34|4512.69|4512.09|67
1644587490000|2022-02-11 13:51:30|4512.94|4512.34|4513.69|4513.09|4513.94|4513.34|4512.94|4512.34|418
1644587500000|2022-02-11 13:51:40|4513.44|4512.84|4513.94|4513.34|4513.94|4513.34|4513.44|4512.84|230
1644587510000|2022-02-11 13:51:50|4514.19|4513.59|4513.94|4513.34|4514.19|4513.59|4513.94|4513.34|328
1644587520000|2022-02-11 13:52:00|4514.19|4513.59|4513.44|4512.84|4514.19|4513.59|4513.19|4512.59|284
1644587530000|2022-02-11 13:52:10|4513.31|4512.71|4513.44|4512.84|4513.44|4512.84|4513.19|4512.59|68
1644587540000|2022-02-11 13:52:20|4513.69|4513.09|4513.69|4513.09|4513.81|4513.21|4513.56|4512.96|97
1644587550000|2022-02-11 13:52:30|4513.56|4512.96|4513.44|4512.84|4513.69|4513.09|4513.44|4512.84|115
1644587560000|2022-02-11 13:52:40|4513.69|4513.09|4512.94|4512.34|4513.69|4513.09|4512.94|4512.34|167
1644587570000|2022-02-11 13:52:50|4512.44|4511.84|4511.94|4511.34|4512.69|4512.09|4511.69|4511.09|221
1644587580000|2022-02-11 13:53:00|4511.69|4511.09|4511.44|4510.84|4511.94|4511.34|4511.44|4510.84|118
1644587590000|2022-02-11 13:53:10|4511.69|4511.09|4511.44|4510.84|4511.69|4511.09|4511.44|4510.84|56
1644587600000|2022-02-11 13:53:20|4511.19|4510.59|4511.69|4511.09|4511.69|4511.09|4511.19|4510.59|95
1644587610000|2022-02-11 13:53:30|4511.44|4510.84|4511.44|4510.84|4511.44|4510.84|4511.19|4510.59|115
1644587620000|2022-02-11 13:53:40|4511.19|4510.59|4510.44|4509.84|4511.19|4510.59|4510.19|4509.59|671
1644587630000|2022-02-11 13:53:50|4510.69|4510.09|4510.94|4510.34|4510.94|4510.34|4510.44|4509.84|217
1644587640000|2022-02-11 13:54:00|4510.69|4510.09|4510.94|4510.34|4510.94|4510.34|4510.44|4509.84|121
1644587650000|2022-02-11 13:54:10|4511.19|4510.59|4510.94|4510.34|4511.19|4510.59|4510.94|4510.34|86
1644587660000|2022-02-11 13:54:20|4510.69|4510.09|4510.94|4510.34|4511.19|4510.59|4510.69|4510.09|179
1644587670000|2022-02-11 13:54:30|4511.19|4510.59|4511.94|4511.34|4512.19|4511.59|4511.19|4510.59|215
1644587680000|2022-02-11 13:54:40|4512.19|4511.59|4512.19|4511.59|4512.19|4511.59|4511.94|4511.34|153
1644587690000|2022-02-11 13:54:50|4512.69|4512.09|4512.69|4512.09|4512.94|4512.34|4512.44|4511.84|221
1644587700000|2022-02-11 13:55:00|4512.44|4511.84|4512.69|4512.09|4512.69|4512.09|4512.44|4511.84|46
1644587710000|2022-02-11 13:55:10|4512.81|4512.21|4512.44|4511.84|4512.94|4512.34|4512.44|4511.84|161
1644587720000|2022-02-11 13:55:20|4512.19|4511.59|4512.69|4512.09|4512.69|4512.09|4512.19|4511.59|100
1644587730000|2022-02-11 13:55:30|4512.56|4511.96|4512.44|4511.84|4512.94|4512.34|4512.31|4511.71|58
1644587740000|2022-02-11 13:55:40|4512.19|4511.59|4511.94|4511.34|4512.19|4511.59|4511.94|4511.34|135
1644587750000|2022-02-11 13:55:50|4512.06|4511.46|4512.19|4511.59|4512.44|4511.84|4512.06|4511.46|70
1644587760000|2022-02-11 13:56:00|4511.94|4511.34|4511.44|4510.84|4511.94|4511.34|4511.19|4510.59|214
1644587770000|2022-02-11 13:56:10|4511.69|4511.09|4511.44|4510.84|4511.69|4511.09|4511.44|4510.84|146
1644587780000|2022-02-11 13:56:20|4511.69|4511.09|4511.94|4511.34|4511.94|4511.34|4511.44|4510.84|70
1644587790000|2022-02-11 13:56:30|4511.81|4511.21|4511.69|4511.09|4511.81|4511.21|4511.44|4510.84|46
1644587800000|2022-02-11 13:56:40|4511.81|4511.21|4511.69|4511.09|4511.94|4511.34|4511.56|4510.96|80
1644587810000|2022-02-11 13:56:50|4511.94|4511.34|4512.06|4511.46|4512.19|4511.59|4511.94|4511.34|22
1644587820000|2022-02-11 13:57:00|4511.94|4511.34|4512.44|4511.84|4512.44|4511.84|4511.94|4511.34|38
1644587830000|2022-02-11 13:57:10|4512.19|4511.59|4512.19|4511.59|4512.19|4511.59|4512.19|4511.59|38
1644587840000|2022-02-11 13:57:20|4511.94|4511.34|4511.81|4511.21|4511.94|4511.34|4511.81|4511.21|44
1644587850000|2022-02-11 13:57:30|4511.69|4511.09|4511.94|4511.34|4511.94|4511.34|4511.69|4511.09|107
1644587860000|2022-02-11 13:57:40|4511.69|4511.09|4511.94|4511.34|4511.94|4511.34|4511.69|4511.09|72
1644587870000|2022-02-11 13:57:50|4512.06|4511.46|4511.94|4511.34|4512.06|4511.46|4511.81|4511.21|80
1644587880000|2022-02-11 13:58:00|4512.19|4511.59|4512.19|4511.59|4512.19|4511.59|4511.94|4511.34|51
1644587890000|2022-02-11 13:58:10|4512.44|4511.84|4512.19|4511.59|4512.44|4511.84|4511.94|4511.34|125
1644587900000|2022-02-11 13:58:20|4512.06|4511.46|4512.94|4512.34|4512.94|4512.34|4512.06|4511.46|178
1644587910000|2022-02-11 13:58:30|4513.06|4512.46|4512.69|4512.09|4513.06|4512.46|4512.69|4512.09|31
1644587920000|2022-02-11 13:58:40|4512.44|4511.84|4512.19|4511.59|4512.44|4511.84|4512.19|4511.59|181
1644587930000|2022-02-11 13:58:50|4512.44|4511.84|4512.31|4511.71|4512.44|4511.84|4512.31|4511.71|57
1644587940000|2022-02-11 13:59:00|4512.44|4511.84|4512.69|4512.09|4512.94|4512.34|4512.44|4511.84|154
1644587950000|2022-02-11 13:59:10|4512.56|4511.96|4512.44|4511.84|4512.56|4511.96|4512.44|4511.84|88
1644587960000|2022-02-11 13:59:20|4512.56|4511.96|4512.19|4511.59|4512.56|4511.96|4512.19|4511.59|94
1644587970000|2022-02-11 13:59:30|4511.94|4511.34|4511.94|4511.34|4511.94|4511.34|4511.94|4511.34|120
1644587980000|2022-02-11 13:59:40|4511.81|4511.21|4510.69|4510.09|4511.94|4511.34|4510.69|4510.09|275
1644587990000|2022-02-11 13:59:50|4510.44|4509.84|4510.44|4509.84|4510.69|4510.09|4510.44|4509.84|167
1644588000000|2022-02-11 14:00:00|4510.31|4509.71|4510.94|4510.34|4510.94|4510.34|4510.31|4509.71|155
1644588010000|2022-02-11 14:00:10|4510.69|4510.09|4510.69|4510.09|4511.19|4510.59|4510.69|4510.09|113
1644588020000|2022-02-11 14:00:20|4510.94|4510.34|4511.19|4510.59|4511.19|4510.59|4510.94|4510.34|145
1644588030000|2022-02-11 14:00:30|4510.94|4510.34|4511.69|4511.09|4511.69|4511.09|4510.94|4510.34|127
1644588040000|2022-02-11 14:00:40|4511.44|4510.84|4511.69|4511.09|4511.94|4511.34|4511.44|4510.84|85
1644588050000|2022-02-11 14:00:50|4511.56|4510.96|4511.44|4510.84|4511.56|4510.96|4511.44|4510.84|37
1644588060000|2022-02-11 14:01:00|4511.19|4510.59|4511.19|4510.59|4511.44|4510.84|4510.94|4510.34|85
1644588070000|2022-02-11 14:01:10|4511.44|4510.84|4511.44|4510.84|4511.69|4511.09|4511.44|4510.84|63
1644588080000|2022-02-11 14:01:20|4511.69|4511.09|4511.94|4511.34|4511.94|4511.34|4511.44|4510.84|109
1644588090000|2022-02-11 14:01:30|4511.81|4511.21|4511.69|4511.09|4511.94|4511.34|4511.69|4511.09|73
1644588100000|2022-02-11 14:01:40|4511.19|4510.59|4511.44|4510.84|4511.44|4510.84|4511.19|4510.59|586
1644588110000|2022-02-11 14:01:50|4511.69|4511.09|4511.69|4511.09|4511.94|4511.34|4511.69|4511.09|78
1644588120000|2022-02-11 14:02:00|4511.94|4511.34|4511.69|4511.09|4511.94|4511.34|4511.69|4511.09|79
1644588130000|2022-02-11 14:02:10|4511.56|4510.96|4512.19|4511.59|4512.19|4511.59|4511.44|4510.84|898
1644588140000|2022-02-11 14:02:20|4511.94|4511.34|4511.94|4511.34|4512.19|4511.59|4511.94|4511.34|330
1644588150000|2022-02-11 14:02:30|4511.44|4510.84|4512.19|4511.59|4512.19|4511.59|4511.44|4510.84|194
1644588160000|2022-02-11 14:02:40|4511.94|4511.34|4512.44|4511.84|4512.44|4511.84|4511.94|4511.34|221
1644588170000|2022-02-11 14:02:50|4512.31|4511.71|4512.19|4511.59|4512.44|4511.84|4512.19|4511.59|119
1644588180000|2022-02-11 14:03:00|4511.94|4511.34|4511.94|4511.34|4512.19|4511.59|4511.94|4511.34|71
1644588190000|2022-02-11 14:03:10|4512.06|4511.46|4511.44|4510.84|4512.19|4511.59|4511.44|4510.84|167
1644588200000|2022-02-11 14:03:20|4510.94|4510.34|4511.19|4510.59|4511.19|4510.59|4510.94|4510.34|79
1644588210000|2022-02-11 14:03:30|4511.44|4510.84|4511.44|4510.84|4511.44|4510.84|4511.31|4510.71|32
1644588220000|2022-02-11 14:03:40|4511.31|4510.71|4511.44|4510.84|4511.44|4510.84|4511.06|4510.46|97
1644588230000|2022-02-11 14:03:50|4511.56|4510.96|4511.44|4510.84|4511.56|4510.96|4511.44|4510.84|30
1644588240000|2022-02-11 14:04:00|4511.69|4511.09|4511.69|4511.09|4511.94|4511.34|4511.69|4511.09|50
1644588250000|2022-02-11 14:04:10|4511.94|4511.34|4511.44|4510.84|4511.94|4511.34|4511.19|4510.59|158
1644588260000|2022-02-11 14:04:20|4511.69|4511.09|4511.44|4510.84|4511.69|4511.09|4511.19|4510.59|119
1644588270000|2022-02-11 14:04:30|4511.69|4511.09|4511.69|4511.09|4511.69|4511.09|4511.69|4511.09|44
1644588280000|2022-02-11 14:04:40|4511.94|4511.34|4513.94|4513.34|4513.94|4513.34|4511.94|4511.34|736
1644588290000|2022-02-11 14:04:50|4513.69|4513.09|4513.94|4513.34|4514.19|4513.59|4513.69|4513.09|221
1644588300000|2022-02-11 14:05:00|4513.44|4512.84|4512.19|4511.59|4513.44|4512.84|4511.94|4511.34|403
1644588310000|2022-02-11 14:05:10|4511.94|4511.34|4511.94|4511.34|4512.19|4511.59|4511.94|4511.34|80
1644588320000|2022-02-11 14:05:20|4511.69|4511.09|4510.94|4510.34|4511.69|4511.09|4510.94|4510.34|192
1644588330000|2022-02-11 14:05:30|4510.69|4510.09|4510.69|4510.09|4510.94|4510.34|4510.19|4509.59|314
1644588340000|2022-02-11 14:05:40|4510.44|4509.84|4510.44|4509.84|4510.69|4510.09|4510.19|4509.59|138
1644588350000|2022-02-11 14:05:50|4510.19|4509.59|4510.44|4509.84|4510.44|4509.84|4509.94|4509.34|183
1644588360000|2022-02-11 14:06:00|4510.69|4510.09|4510.94|4510.34|4511.19|4510.59|4510.69|4510.09|135
1644588370000|2022-02-11 14:06:10|4511.06|4510.46|4510.94|4510.34|4511.19|4510.59|4510.69|4510.09|52
1644588380000|2022-02-11 14:06:20|4510.69|4510.09|4510.44|4509.84|4510.69|4510.09|4510.19|4509.59|189
1644588390000|2022-02-11 14:06:30|4510.31|4509.71|4509.94|4509.34|4510.44|4509.84|4509.94|4509.34|102
1644588400000|2022-02-11 14:06:40|4510.19|4509.59|4510.44|4509.84|4510.44|4509.84|4509.94|4509.34|63
1644588410000|2022-02-11 14:06:50|4510.69|4510.09|4510.19|4509.59|4510.69|4510.09|4510.19|4509.59|57
1644588420000|2022-02-11 14:07:00|4510.44|4509.84|4509.69|4509.09|4510.44|4509.84|4509.69|4509.09|250
1644588430000|2022-02-11 14:07:10|4509.94|4509.34|4509.94|4509.34|4510.19|4509.59|4509.94|4509.34|115
1644588440000|2022-02-11 14:07:20|4509.81|4509.21|4509.94|4509.34|4509.94|4509.34|4509.81|4509.21|29
1644588450000|2022-02-11 14:07:30|4509.44|4508.84|4509.94|4509.34|4509.94|4509.34|4509.44|4508.84|162
1644588460000|2022-02-11 14:07:40|4509.69|4509.09|4509.56|4508.96|4509.69|4509.09|4509.44|4508.84|64
1644588470000|2022-02-11 14:07:50|4509.44|4508.84|4509.19|4508.59|4509.44|4508.84|4509.19|4508.59|53
1644588480000|2022-02-11 14:08:00|4508.94|4508.34|4509.19|4508.59|4509.19|4508.59|4508.94|4508.34|464
1644588490000|2022-02-11 14:08:10|||||||||20
1644588500000|2022-02-11 14:08:20|4509.44|4508.84|4509.44|4508.84|4509.44|4508.84|4509.06|4508.46|488
1644588510000|2022-02-11 14:08:30|4509.19|4508.59|4508.94|4508.34|4509.19|4508.59|4508.69|4508.09|262
1644588520000|2022-02-11 14:08:40|4508.69|4508.09|4508.94|4508.34|4508.94|4508.34|4508.69|4508.09|143
1644588530000|2022-02-11 14:08:50|4509.19|4508.59|4509.19|4508.59|4509.44|4508.84|4509.19|4508.59|89
1644588540000|2022-02-11 14:09:00|4508.94|4508.34|4508.94|4508.34|4508.94|4508.34|4508.94|4508.34|57
1644588550000|2022-02-11 14:09:10|4509.19|4508.59|4508.94|4508.34|4509.19|4508.59|4508.94|4508.34|97
1644588560000|2022-02-11 14:09:20|4509.19|4508.59|4508.44|4507.84|4509.19|4508.59|4508.44|4507.84|101
1644588570000|2022-02-11 14:09:30|4508.19|4507.59|4508.69|4508.09|4508.69|4508.09|4508.19|4507.59|122
1644588580000|2022-02-11 14:09:40|4508.44|4507.84|4508.44|4507.84|4508.44|4507.84|4508.44|4507.84|116
1644588590000|2022-02-11 14:09:50|4508.56|4507.96|4508.31|4507.71|4508.56|4507.96|4508.19|4507.59|68
1644588600000|2022-02-11 14:10:00|4508.44|4507.84|4508.19|4507.59|4508.44|4507.84|4507.94|4507.34|192
1644588610000|2022-02-11 14:10:10|4508.44|4507.84|4507.94|4507.34|4508.56|4507.96|4507.94|4507.34|228
1644588620000|2022-02-11 14:10:20|4508.19|4507.59|4508.19|4507.59|4508.19|4507.59|4507.69|4507.09|154
1644588630000|2022-02-11 14:10:30|4508.31|4507.71|4508.69|4508.09|4508.69|4508.09|4508.31|4507.71|66
1644588640000|2022-02-11 14:10:40|4508.94|4508.34|4508.19|4507.59|4508.94|4508.34|4508.19|4507.59|61
1644588650000|2022-02-11 14:10:50|4508.06|4507.46|4508.69|4508.09|4508.69|4508.09|4507.94|4507.34|69
1644588660000|2022-02-11 14:11:00|4508.94|4508.34|4509.19|4508.59|4509.19|4508.59|4508.94|4508.34|128
1644588670000|2022-02-11 14:11:10|4509.31|4508.71|4509.44|4508.84|4509.44|4508.84|4509.31|4508.71|23
1644588680000|2022-02-11 14:11:20|4509.19|4508.59|4509.19|4508.59|4509.19|4508.59|4509.19|4508.59|22
1644588690000|2022-02-11 14:11:30|4509.44|4508.84|4509.44|4508.84|4509.44|4508.84|4509.19|4508.59|43
1644588700000|2022-02-11 14:11:40|4509.69|4509.09|4509.69|4509.09|4509.69|4509.09|4509.69|4509.09|143
1644588710000|2022-02-11 14:11:50|4509.44|4508.84|4509.44|4508.84|4509.44|4508.84|4509.44|4508.84|99
1644588720000|2022-02-11 14:12:00|||||||||6
1644588730000|2022-02-11 14:12:10|4509.19|4508.59|4508.69|4508.09|4509.19|4508.59|4508.69|4508.09|78
1644588740000|2022-02-11 14:12:20|4508.44|4507.84|4508.19|4507.59|4508.44|4507.84|4508.19|4507.59|199
1644588750000|2022-02-11 14:12:30|4507.94|4507.34|4506.94|4506.34|4507.94|4507.34|4506.94|4506.34|348
1644588760000|2022-02-11 14:12:40|4507.06|4506.46|4506.69|4506.09|4507.44|4506.84|4506.69|4506.09|271
1644588770000|2022-02-11 14:12:50|4506.44|4505.84|4506.19|4505.59|4506.44|4505.84|4505.94|4505.34|320
1644588780000|2022-02-11 14:13:00|4505.94|4505.34|4506.44|4505.84|4506.69|4506.09|4505.94|4505.34|557
1644588790000|2022-02-11 14:13:10|4506.31|4505.71|4505.94|4505.34|4506.44|4505.84|4505.69|4505.09|149
1644588800000|2022-02-11 14:13:20|4506.19|4505.59|4505.94|4505.34|4506.19|4505.59|4505.94|4505.34|85
1644588810000|2022-02-11 14:13:30|4506.19|4505.59|4505.94|4505.34|4506.19|4505.59|4505.94|4505.34|27
1644588820000|2022-02-11 14:13:40|4506.19|4505.59|4506.44|4505.84|4506.44|4505.84|4506.19|4505.59|59
1644588830000|2022-02-11 14:13:50|4506.19|4505.59|4506.69|4506.09|4506.69|4506.09|4506.19|4505.59|82
1644588840000|2022-02-11 14:14:00|4506.94|4506.34|4506.94|4506.34|4506.94|4506.34|4506.69|4506.09|60
1644588850000|2022-02-11 14:14:10|4507.19|4506.59|4507.19|4506.59|4507.44|4506.84|4506.94|4506.34|175
1644588860000|2022-02-11 14:14:20|4507.44|4506.84|4507.19|4506.59|4507.44|4506.84|4506.69|4506.09|68
1644588870000|2022-02-11 14:14:30|4506.94|4506.34|4506.94|4506.34|4506.94|4506.34|4506.94|4506.34|43
1644588880000|2022-02-11 14:14:40|4507.19|4506.59|4506.94|4506.34|4507.44|4506.84|4506.94|4506.34|45
1644588890000|2022-02-11 14:14:50|4506.81|4506.21|4506.69|4506.09|4506.94|4506.34|4506.44|4505.84|86
1644588900000|2022-02-11 14:15:00|4506.94|4506.34|4507.19|4506.59|4507.31|4506.71|4506.69|4506.09|89
1644588910000|2022-02-11 14:15:10|4507.44|4506.84|4506.94|4506.34|4507.44|4506.84|4506.94|4506.34|195
1644588920000|2022-02-11 14:15:20|||||||||86
1644588930000|2022-02-11 14:15:30|4507.19|4506.59|4506.44|4505.84|4507.19|4506.59|4506.44|4505.84|82
1644588940000|2022-02-11 14:15:40|4506.69|4506.09|4506.69|4506.09|4506.69|4506.09|4506.44|4505.84|112
1644588950000|2022-02-11 14:15:50|||||||||7
1644588960000|2022-02-11 14:16:00|4506.56|4505.96|4506.44|4505.84|4506.69|4506.09|4506.44|4505.84|52
1644588970000|2022-02-11 14:16:10|4506.69|4506.09|4506.69|4506.09|4506.69|4506.09|4506.69|4506.09|19
1644588980000|2022-02-11 14:16:20|4506.56|4505.96|4506.94|4506.34|4506.94|4506.34|4506.44|4505.84|35
1644588990000|2022-02-11 14:16:30|4506.81|4506.21|4506.44|4505.84|4506.81|4506.21|4506.31|4505.71|162
1644589000000|2022-02-11 14:16:40|4506.19|4505.59|4506.19|4505.59|4506.44|4505.84|4506.19|4505.59|35
1644589010000|2022-02-11 14:16:50|4506.44|4505.84|4506.44|4505.84|4506.44|4505.84|4506.44|4505.84|59
1644589020000|2022-02-11 14:17:00|4506.69|4506.09|4506.94|4506.34|4506.94|4506.34|4506.69|4506.09|38
1644589030000|2022-02-11 14:17:10|4506.69|4506.09|4505.94|4505.34|4506.69|4506.09|4505.94|4505.34|198
1644589040000|2022-02-11 14:17:20|4505.44|4504.84|4506.19|4505.59|4506.19|4505.59|4505.19|4504.59|268
1644589050000|2022-02-11 14:17:30|||||||||23
1644589060000|2022-02-11 14:17:40|4505.94|4505.34|4506.19|4505.59|4506.19|4505.59|4505.94|4505.34|118
1644589070000|2022-02-11 14:17:50|4506.06|4505.46|4506.06|4505.46|4506.19|4505.59|4505.94|4505.34|51
1644589080000|2022-02-11 14:18:00|4505.94|4505.34|4506.19|4505.59|4506.19|4505.59|4505.94|4505.34|42
1644589090000|2022-02-11 14:18:10|4505.94|4505.34|4505.94|4505.34|4505.94|4505.34|4505.44|4504.84|102
1644589100000|2022-02-11 14:18:20|4505.69|4505.09|4506.44|4505.84|4506.44|4505.84|4505.69|4505.09|99
1644589110000|2022-02-11 14:18:30|4506.19|4505.59|4506.44|4505.84|4506.44|4505.84|4506.19|4505.59|36
1644589120000|2022-02-11 14:18:40|4506.19|4505.59|4506.19|4505.59|4506.19|4505.59|4506.19|4505.59|24
1644589130000|2022-02-11 14:18:50|4506.44|4505.84|4506.69|4506.09|4506.94|4506.34|4506.44|4505.84|86
1644589140000|2022-02-11 14:19:00|4506.94|4506.34|4506.94|4506.34|4506.94|4506.34|4506.69|4506.09|83
1644589150000|2022-02-11 14:19:10|4506.69|4506.09|4506.69|4506.09|4506.69|4506.09|4506.69|4506.09|28
1644589160000|2022-02-11 14:19:20|4506.81|4506.21|4506.94|4506.34|4506.94|4506.34|4506.69|4506.09|21
1644589170000|2022-02-11 14:19:30|4506.69|4506.09|4506.69|4506.09|4506.69|4506.09|4506.69|4506.09|71
1644589180000|2022-02-11 14:19:40|4506.56|4505.96|4506.19|4505.59|4506.56|4505.96|4506.19|4505.59|62
1644589190000|2022-02-11 14:19:50|4505.94|4505.34|4505.69|4505.09|4505.94|4505.34|4505.69|4505.09|153
1644589200000|2022-02-11 14:20:00|4505.94|4505.34|4505.19|4504.59|4506.19|4505.59|4505.19|4504.59|231
1644589210000|2022-02-11 14:20:10|4505.44|4504.84|4504.56|4503.96|4505.44|4504.84|4504.44|4503.84|328
1644589220000|2022-02-11 14:20:20|4504.44|4503.84|4504.44|4503.84|4504.44|4503.84|4503.94|4503.34|175
1644589230000|2022-02-11 14:20:30|4504.56|4503.96|4504.19|4503.59|4504.69|4504.09|4504.19|4503.59|106
1644589240000|2022-02-11 14:20:40|4504.31|4503.71|4503.94|4503.34|4504.31|4503.71|4503.94|4503.34|161
1644589250000|2022-02-11 14:20:50|4504.19|4503.59|4503.56|4502.96|4504.19|4503.59|4503.44|4502.84|261
1644589260000|2022-02-11 14:21:00|4503.69|4503.09|4503.94|4503.34|4503.94|4503.34|4503.69|4503.09|73
1644589270000|2022-02-11 14:21:10|4503.69|4503.09|4502.94|4502.34|4503.69|4503.09|4502.94|4502.34|260
1644589280000|2022-02-11 14:21:20|4503.19|4502.59|4502.69|4502.09|4503.19|4502.59|4502.69|4502.09|218
1644589290000|2022-02-11 14:21:30|4502.94|4502.34|4502.69|4502.09|4502.94|4502.34|4502.44|4501.84|333
1644589300000|2022-02-11 14:21:40|4502.81|4502.21|4502.94|4502.34|4503.19|4502.59|4502.81|4502.21|85
1644589310000|2022-02-11 14:21:50|4503.19|4502.59|4503.44|4502.84|4503.44|4502.84|4502.94|4502.34|176
1644589320000|2022-02-11 14:22:00|4503.69|4503.09|4503.19|4502.59|4503.69|4503.09|4502.94|4502.34|222
1644589330000|2022-02-11 14:22:10|4503.44|4502.84|4503.69|4503.09|4503.69|4503.09|4503.44|4502.84|102
1644589340000|2022-02-11 14:22:20|4503.56|4502.96|4503.94|4503.34|4503.94|4503.34|4503.44|4502.84|57
1644589350000|2022-02-11 14:22:30|4504.19|4503.59|4503.94|4503.34|4504.19|4503.59|4503.94|4503.34|120
1644589360000|2022-02-11 14:22:40|4504.19|4503.59|4503.81|4503.21|4504.19|4503.59|4503.69|4503.09|80
1644589370000|2022-02-11 14:22:50|4504.19|4503.59|4503.94|4503.34|4504.19|4503.59|4503.94|4503.34|81
1644589380000|2022-02-11 14:23:00|4503.69|4503.09|4503.94|4503.34|4503.94|4503.34|4503.69|4503.09|54
1644589390000|2022-02-11 14:23:10|4504.06|4503.46|4503.69|4503.09|4504.06|4503.46|4503.69|4503.09|53
1644589400000|2022-02-11 14:23:20|4503.94|4503.34|4503.69|4503.09|4503.94|4503.34|4503.44|4502.84|82
1644589410000|2022-02-11 14:23:30|4503.56|4502.96|4503.94|4503.34|4503.94|4503.34|4503.19|4502.59|129
1644589420000|2022-02-11 14:23:40|4503.69|4503.09|4503.94|4503.34|4503.94|4503.34|4503.69|4503.09|83
1644589430000|2022-02-11 14:23:50|4503.69|4503.09|4504.19|4503.59|4504.19|4503.59|4503.69|4503.09|75
1644589440000|2022-02-11 14:24:00|4503.94|4503.34|4503.69|4503.09|4504.19|4503.59|4503.69|4503.09|80
1644589450000|2022-02-11 14:24:10|||||||||21
1644589460000|2022-02-11 14:24:20|4503.44|4502.84|4502.94|4502.34|4503.44|4502.84|4502.94|4502.34|142
1644589470000|2022-02-11 14:24:30|4503.06|4502.46|4504.19|4503.59|4504.19|4503.59|4503.06|4502.46|77
1644589480000|2022-02-11 14:24:40|4503.94|4503.34|4503.69|4503.09|4504.06|4503.46|4503.69|4503.09|61
1644589490000|2022-02-11 14:24:50|4503.81|4503.21|4503.69|4503.09|4504.06|4503.46|4503.69|4503.09|85
1644589500000|2022-02-11 14:25:00|4503.44|4502.84|4504.19|4503.59|4504.19|4503.59|4503.44|4502.84|94
1644589510000|2022-02-11 14:25:10|4503.94|4503.34|4503.94|4503.34|4504.19|4503.59|4503.94|4503.34|39
1644589520000|2022-02-11 14:25:20|4503.81|4503.21|4504.44|4503.84|4504.44|4503.84|4503.69|4503.09|119
1644589530000|2022-02-11 14:25:30|4504.69|4504.09|4504.31|4503.71|4504.69|4504.09|4504.19|4503.59|105
1644589540000|2022-02-11 14:25:40|4504.19|4503.59|4504.19|4503.59|4504.44|4503.84|4503.94|4503.34|95
1644589550000|2022-02-11 14:25:50|4504.31|4503.71|4504.69|4504.09|4504.69|4504.09|4504.19|4503.59|87
1644589560000|2022-02-11 14:26:00|4504.94|4504.34|4505.19|4504.59|4505.19|4504.59|4504.69|4504.09|173
1644589570000|2022-02-11 14:26:10|4504.94|4504.34|4504.69|4504.09|4504.94|4504.34|4504.69|4504.09|156
1644589580000|2022-02-11 14:26:20|4504.81|4504.21|4505.94|4505.34|4505.94|4505.34|4504.69|4504.09|205
1644589590000|2022-02-11 14:26:30|4505.69|4505.09|4505.69|4505.09|4505.94|4505.34|4505.69|4505.09|148
1644589600000|2022-02-11 14:26:40|4505.44|4504.84|4504.94|4504.34|4505.69|4505.09|4504.94|4504.34|156
1644589610000|2022-02-11 14:26:50|4505.19|4504.59|4505.19|4504.59|4505.19|4504.59|4505.19|4504.59|179
1644589620000|2022-02-11 14:27:00|4505.44|4504.84|4506.19|4505.59|4506.31|4505.71|4505.19|4504.59|74
1644589630000|2022-02-11 14:27:10|4505.94|4505.34|4504.69|4504.09|4505.94|4505.34|4504.69|4504.09|154
1644589640000|2022-02-11 14:27:20|4504.94|4504.34|4505.19|4504.59|4505.19|4504.59|4504.94|4504.34|72
1644589650000|2022-02-11 14:27:30|4505.44|4504.84|4505.69|4505.09|4505.69|4505.09|4505.44|4504.84|52
1644589660000|2022-02-11 14:27:40|4505.94|4505.34|4505.69|4505.09|4505.94|4505.34|4505.69|4505.09|47
1644589670000|2022-02-11 14:27:50|4505.44|4504.84|4505.94|4505.34|4505.94|4505.34|4505.44|4504.84|60
1644589680000|2022-02-11 14:28:00|4505.69|4505.09|4505.44|4504.84|4505.69|4505.09|4505.44|4504.84|62
1644589690000|2022-02-11 14:28:10|4504.94|4504.34|4505.69|4505.09|4505.69|4505.09|4504.94|4504.34|234
1644589700000|2022-02-11 14:28:20|4505.44|4504.84|4505.44|4504.84|4505.44|4504.84|4505.44|4504.84|60
1644589710000|2022-02-11 14:28:30|4505.69|4505.09|4505.56|4504.96|4505.69|4505.09|4505.56|4504.96|74
1644589720000|2022-02-11 14:28:40|4505.69|4505.09|4505.69|4505.09|4505.69|4505.09|4505.44|4504.84|67
1644589730000|2022-02-11 14:28:50|4505.56|4504.96|4505.69|4505.09|4505.69|4505.09|4505.44|4504.84|41
1644589740000|2022-02-11 14:29:00|4505.44|4504.84|4505.44|4504.84|4505.69|4505.09|4505.44|4504.84|121
1644589750000|2022-02-11 14:29:10|4505.56|4504.96|4505.19|4504.59|4505.56|4504.96|4504.94|4504.34|371
1644589760000|2022-02-11 14:29:20|4505.44|4504.84|4505.19|4504.59|4505.44|4504.84|4505.19|4504.59|134
1644589770000|2022-02-11 14:29:30|4505.06|4504.46|4505.44|4504.84|4505.94|4505.34|4505.06|4504.46|282
1644589780000|2022-02-11 14:29:40|4505.19|4504.59|4505.94|4505.34|4506.19|4505.59|4505.19|4504.59|225
1644589790000|2022-02-11 14:29:50|4506.19|4505.59|4506.44|4505.84|4506.44|4505.84|4505.69|4505.09|417
1644589800000|2022-02-11 14:30:00|4506.34|4505.94|4507.34|4506.94|4507.84|4507.44|4505.21|4504.81|5530
1644589810000|2022-02-11 14:30:10|4507.96|4507.56|4509.59|4509.19|4510.59|4510.19|4507.84|4507.44|3630
1644589820000|2022-02-11 14:30:20|4509.34|4508.94|4510.09|4509.69|4510.09|4509.69|4508.59|4508.19|1156
1644589830000|2022-02-11 14:30:30|4510.34|4509.94|4510.59|4510.19|4510.84|4510.44|4509.46|4509.06|1382
1644589840000|2022-02-11 14:30:40|4510.34|4509.94|4510.84|4510.44|4510.84|4510.44|4507.84|4507.44|1404
1644589850000|2022-02-11 14:30:50|4510.71|4510.31|4510.59|4510.19|4510.84|4510.44|4509.84|4509.44|995
1644589860000|2022-02-11 14:31:00|4511.09|4510.69|4511.34|4510.94|4511.34|4510.94|4510.09|4509.69|1908
1644589870000|2022-02-11 14:31:10|4511.59|4511.19|4511.84|4511.44|4512.34|4511.94|4511.34|4510.94|1722
1644589880000|2022-02-11 14:31:20|4512.34|4511.94|4514.59|4514.19|4515.09|4514.69|4512.34|4511.94|1995
1644589890000|2022-02-11 14:31:30|4514.09|4513.69|4513.59|4513.19|4514.34|4513.94|4513.59|4513.19|1117
1644589900000|2022-02-11 14:31:40|4513.34|4512.94|4513.21|4512.81|4514.34|4513.94|4513.09|4512.69|923
1644589910000|2022-02-11 14:31:50|4513.09|4512.69|4513.09|4512.69|4513.84|4513.44|4512.59|4512.19|943
1644589920000|2022-02-11 14:32:00|4513.34|4512.94|4513.84|4513.44|4513.84|4513.44|4513.09|4512.69|1204
1644589930000|2022-02-11 14:32:10|4513.59|4513.19|4513.09|4512.69|4513.59|4513.19|4512.84|4512.44|541
1644589940000|2022-02-11 14:32:20|4512.84|4512.44|4511.34|4510.94|4513.09|4512.69|4511.09|4510.69|1251
1644589950000|2022-02-11 14:32:30|4511.84|4511.44|4511.34|4510.94|4512.09|4511.69|4510.59|4510.19|956
1644589960000|2022-02-11 14:32:40|4511.59|4511.19|4511.59|4511.19|4511.59|4511.19|4510.59|4510.19|559
1644589970000|2022-02-11 14:32:50|4511.46|4511.06|4512.84|4512.44|4512.84|4512.44|4511.09|4510.69|618
1644589980000|2022-02-11 14:33:00|4512.96|4512.56|4512.34|4511.94|4513.09|4512.69|4511.59|4511.19|1051
1644589990000|2022-02-11 14:33:10|4512.09|4511.69|4512.84|4512.44|4513.34|4512.94|4511.34|4510.94|906
1644590000000|2022-02-11 14:33:20|4513.09|4512.69|4513.59|4513.19|4513.84|4513.44|4513.09|4512.69|831
1644590010000|2022-02-11 14:33:30|4513.34|4512.94|4513.84|4513.44|4513.84|4513.44|4513.09|4512.69|551
1644590020000|2022-02-11 14:33:40|4513.59|4513.19|4512.84|4512.44|4513.59|4513.19|4512.59|4512.19|798
1644590030000|2022-02-11 14:33:50|4512.59|4512.19|4511.84|4511.44|4512.59|4512.19|4511.59|4511.19|677
1644590040000|2022-02-11 14:34:00|4511.34|4510.94|4510.46|4510.06|4511.59|4511.19|4510.34|4509.94|820
1644590050000|2022-02-11 14:34:10|4510.09|4509.69|4510.09|4509.69|4510.34|4509.94|4508.59|4508.19|1072
1644590060000|2022-02-11 14:34:20|4509.84|4509.44|4510.09|4509.69|4510.96|4510.56|4509.84|4509.44|662
1644590070000|2022-02-11 14:34:30|4510.34|4509.94|4508.96|4508.56|4510.34|4509.94|4508.96|4508.56|873
1644590080000|2022-02-11 14:34:40|4508.84|4508.44|4507.59|4507.19|4508.84|4508.44|4507.09|4506.69|1357
1644590090000|2022-02-11 14:34:50|4507.34|4506.94|4505.59|4505.19|4507.84|4507.44|4505.59|4505.19|969
1644590100000|2022-02-11 14:35:00|4505.34|4504.94|4503.34|4502.94|4506.09|4505.69|4503.09|4502.69|2324
1644590110000|2022-02-11 14:35:10|4502.84|4502.44|4504.09|4503.69|4504.59|4504.19|4502.34|4501.94|1565
1644590120000|2022-02-11 14:35:20|4503.84|4503.44|4503.59|4503.19|4504.84|4504.44|4502.59|4502.19|1024
1644590130000|2022-02-11 14:35:30|4503.84|4503.44|4503.34|4502.94|4503.84|4503.44|4501.34|4500.94|1945
1644590140000|2022-02-11 14:35:40|4503.59|4503.19|4501.59|4501.19|4504.34|4503.94|4501.09|4500.69|2028
1644590150000|2022-02-11 14:35:50|4501.84|4501.44|4500.59|4500.19|4502.59|4502.19|4500.59|4500.19|1372
1644590160000|2022-02-11 14:36:00|4500.46|4500.06|4503.34|4502.94|4503.34|4502.94|4500.34|4499.94|1393
1644590170000|2022-02-11 14:36:10|4503.09|4502.69|4502.59|4502.19|4503.09|4502.69|4502.21|4501.81|600
1644590180000|2022-02-11 14:36:20|4503.09|4502.69|4501.59|4501.19|4503.46|4503.06|4500.59|4500.19|1023
1644590190000|2022-02-11 14:36:30|4501.84|4501.44|4502.09|4501.69|4502.34|4501.94|4501.59|4501.19|726
1644590200000|2022-02-11 14:36:40|4501.96|4501.56|4502.34|4501.94|4502.84|4502.44|4501.84|4501.44|741
1644590210000|2022-02-11 14:36:50|4502.59|4502.19|4503.84|4503.44|4504.34|4503.94|4502.34|4501.94|915
1644590220000|2022-02-11 14:37:00|4503.71|4503.31|4506.34|4505.94|4506.34|4505.94|4503.59|4503.19|1396
1644590230000|2022-02-11 14:37:10|4506.59|4506.19|4506.09|4505.69|4507.34|4506.94|4506.09|4505.69|1264
1644590240000|2022-02-11 14:37:20|4506.34|4505.94|4507.84|4507.44|4507.84|4507.44|4505.59|4505.19|849
1644590250000|2022-02-11 14:37:30|4508.09|4507.69|4507.34|4506.94|4508.21|4507.81|4507.09|4506.69|653
1644590260000|2022-02-11 14:37:40|4507.09|4506.69|4505.84|4505.44|4507.59|4507.19|4505.84|4505.44|621
1644590270000|2022-02-11 14:37:50|4506.09|4505.69|4507.59|4507.19|4507.71|4507.31|4506.09|4505.69|338
1644590280000|2022-02-11 14:38:00|4507.34|4506.94|4507.34|4506.94|4507.84|4507.44|4507.09|4506.69|410
1644590290000|2022-02-11 14:38:10|4507.09|4506.69|4505.84|4505.44|4507.34|4506.94|4505.34|4504.94|878
1644590300000|2022-02-11 14:38:20|4505.71|4505.31|4508.59|4508.19|4508.84|4508.44|4504.71|4504.31|1179
1644590310000|2022-02-11 14:38:30|4508.71|4508.31|4509.34|4508.94|4510.84|4510.44|4508.59|4508.19|1479
1644590320000|2022-02-11 14:38:40|4509.09|4508.69|4508.59|4508.19|4509.09|4508.69|4506.84|4506.44|782
1644590330000|2022-02-11 14:38:50|4508.84|4508.44|4507.09|4506.69|4508.84|4508.44|4507.09|4506.69|521
1644590340000|2022-02-11 14:39:00|4507.34|4506.94|4507.34|4506.94|4508.46|4508.06|4506.59|4506.19|715
1644590350000|2022-02-11 14:39:10|4507.46|4507.06|4507.21|4506.81|4508.59|4508.19|4506.84|4506.44|464
1644590360000|2022-02-11 14:39:20|4507.34|4506.94|4507.09|4506.69|4508.09|4507.69|4506.84|4506.44|474
1644590370000|2022-02-11 14:39:30|4506.84|4506.44|4506.84|4506.44|4507.34|4506.94|4506.09|4505.69|683
1644590380000|2022-02-11 14:39:40|4506.96|4506.56|4506.34|4505.94|4507.21|4506.81|4506.09|4505.69|539
1644590390000|2022-02-11 14:39:50|4506.46|4506.06|4506.09|4505.69|4506.46|4506.06|4505.71|4505.31|688
1644590400000|2022-02-11 14:40:00|4506.34|4505.94|4504.84|4504.44|4507.09|4506.69|4503.84|4503.44|1342
1644590410000|2022-02-11 14:40:10|4505.09|4504.69|4504.09|4503.69|4505.84|4505.44|4503.59|4503.19|908
1644590420000|2022-02-11 14:40:20|4504.34|4503.94|4503.84|4503.44|4505.59|4505.19|4503.34|4502.94|820
1644590430000|2022-02-11 14:40:30|4504.09|4503.69|4504.59|4504.19|4505.59|4505.19|4504.09|4503.69|826
1644590440000|2022-02-11 14:40:40|4504.71|4504.31|4505.59|4505.19|4505.84|4505.44|4504.34|4503.94|506
1644590450000|2022-02-11 14:40:50|4505.21|4504.81|4506.34|4505.94|4506.59|4506.19|4505.21|4504.81|358
1644590460000|2022-02-11 14:41:00|4506.84|4506.44|4505.59|4505.19|4507.09|4506.69|4505.59|4505.19|434
1644590470000|2022-02-11 14:41:10|4505.84|4505.44|4505.34|4504.94|4506.09|4505.69|4504.59|4504.19|506
1644590480000|2022-02-11 14:41:20|4505.46|4505.06|4504.09|4503.69|4505.46|4505.06|4503.59|4503.19|525
1644590490000|2022-02-11 14:41:30|4504.34|4503.94|4503.84|4503.44|4505.59|4505.19|4503.84|4503.44|559
1644590500000|2022-02-11 14:41:40|4504.09|4503.69|4503.59|4503.19|4505.09|4504.69|4503.59|4503.19|393
1644590510000|2022-02-11 14:41:50|4503.71|4503.31|4503.71|4503.31|4504.71|4504.31|4503.34|4502.94|625
1644590520000|2022-02-11 14:42:00|4503.84|4503.44|4503.96|4503.56|4504.84|4504.44|4503.59|4503.19|784
1644590530000|2022-02-11 14:42:10|4503.84|4503.44|4504.34|4503.94|4505.09|4504.69|4503.59|4503.19|508
1644590540000|2022-02-11 14:42:20|4504.21|4503.81|4503.09|4502.69|4504.34|4503.94|4502.59|4502.19|879
1644590550000|2022-02-11 14:42:30|4502.96|4502.56|4505.09|4504.69|4505.09|4504.69|4502.84|4502.44|559
1644590560000|2022-02-11 14:42:40|4505.34|4504.94|4505.59|4505.19|4506.09|4505.69|4504.84|4504.44|540
1644590570000|2022-02-11 14:42:50|4505.71|4505.31|4504.34|4503.94|4506.34|4505.94|4504.09|4503.69|662
1644590580000|2022-02-11 14:43:00|4504.21|4503.81|4504.21|4503.81|4505.84|4505.44|4504.09|4503.69|556
1644590590000|2022-02-11 14:43:10|4504.34|4503.94|4504.84|4504.44|4505.09|4504.69|4503.34|4502.94|422
1644590600000|2022-02-11 14:43:20|4505.09|4504.69|4505.34|4504.94|4505.59|4505.19|4504.09|4503.69|1116
1644590610000|2022-02-11 14:43:30|4504.84|4504.44|4504.84|4504.44|4505.34|4504.94|4504.34|4503.94|401
1644590620000|2022-02-11 14:43:40|4504.59|4504.19|4504.84|4504.44|4504.84|4504.44|4503.84|4503.44|450
1644590630000|2022-02-11 14:43:50|4504.71|4504.31|4502.96|4502.56|4504.71|4504.31|4502.96|4502.56|360
1644590640000|2022-02-11 14:44:00|4503.34|4502.94|4504.09|4503.69|4504.84|4504.44|4503.34|4502.94|435
1644590650000|2022-02-11 14:44:10|4504.34|4503.94|4507.59|4507.19|4507.59|4507.19|4504.34|4503.94|1299
1644590660000|2022-02-11 14:44:20|4508.09|4507.69|4508.34|4507.94|4508.59|4508.19|4507.59|4507.19|869
1644590670000|2022-02-11 14:44:30|4508.09|4507.69|4508.59|4508.19|4509.09|4508.69|4507.59|4507.19|844
1644590680000|2022-02-11 14:44:40|4508.34|4507.94|4507.84|4507.44|4508.84|4508.44|4507.46|4507.06|792
1644590690000|2022-02-11 14:44:50|4507.96|4507.56|4506.84|4506.44|4508.09|4507.69|4506.34|4505.94|859
1644590700000|2022-02-11 14:45:00|4507.34|4506.94|4509.46|4509.06|4510.59|4510.19|4507.34|4506.94|1428
1644590710000|2022-02-11 14:45:10|4509.34|4508.94|4510.84|4510.44|4511.84|4511.44|4509.34|4508.94|1572
1644590720000|2022-02-11 14:45:20|4510.71|4510.31|4512.59|4512.19|4512.84|4512.44|4510.71|4510.31|1965
1644590730000|2022-02-11 14:45:30|4512.84|4512.44|4514.09|4513.69|4514.09|4513.69|4512.09|4511.69|1900
1644590740000|2022-02-11 14:45:40|4513.96|4513.56|4517.96|4517.56|4518.34|4517.94|4513.34|4512.94|4575
1644590750000|2022-02-11 14:45:50|4517.84|4517.44|4519.59|4519.19|4520.09|4519.69|4517.84|4517.44|2475
1644590760000|2022-02-11 14:46:00|4520.09|4519.69|4521.59|4521.19|4521.59|4521.19|4520.09|4519.69|2954
1644590770000|2022-02-11 14:46:10|4521.34|4520.94|4523.59|4523.19|4524.09|4523.69|4521.34|4520.94|2065
1644590780000|2022-02-11 14:46:20|4524.09|4523.69|4525.09|4524.69|4525.09|4524.69|4522.84|4522.44|2228
1644590790000|2022-02-11 14:46:30|4524.84|4524.44|4525.21|4524.81|4525.34|4524.94|4524.59|4524.19|1699
1644590800000|2022-02-11 14:46:40|4525.59|4525.19|4525.59|4525.19|4526.09|4525.69|4524.84|4524.44|2236
1644590810000|2022-02-11 14:46:50|4525.71|4525.31|4526.09|4525.69|4526.34|4525.94|4525.34|4524.94|2049
1644590820000|2022-02-11 14:47:00|4525.84|4525.44|4525.59|4525.19|4526.09|4525.69|4525.09|4524.69|2108
1644590830000|2022-02-11 14:47:10|4525.84|4525.44|4525.34|4524.94|4526.59|4526.19|4524.84|4524.44|1674
1644590840000|2022-02-11 14:47:20|4525.09|4524.69|4525.84|4525.44|4525.84|4525.44|4524.84|4524.44|974
1644590850000|2022-02-11 14:47:30|4525.59|4525.19|4525.84|4525.44|4527.59|4527.19|4525.59|4525.19|1918
1644590860000|2022-02-11 14:47:40|4525.71|4525.31|4525.34|4524.94|4525.84|4525.44|4524.59|4524.19|1653
1644590870000|2022-02-11 14:47:50|4524.84|4524.44|4525.09|4524.69|4525.09|4524.69|4524.34|4523.94|1354
1644590880000|2022-02-11 14:48:00|4525.34|4524.94|4525.59|4525.19|4525.84|4525.44|4524.84|4524.44|1142
1644590890000|2022-02-11 14:48:10|4525.84|4525.44|4525.09|4524.69|4526.09|4525.69|4524.59|4524.19|627
1644590900000|2022-02-11 14:48:20|4524.84|4524.44|4524.84|4524.44|4525.09|4524.69|4524.09|4523.69|1102
1644590910000|2022-02-11 14:48:30|4525.09|4524.69|4525.84|4525.44|4525.84|4525.44|4524.59|4524.19|785
1644590920000|2022-02-11 14:48:40|4525.59|4525.19|4524.59|4524.19|4526.09|4525.69|4524.09|4523.69|801
1644590930000|2022-02-11 14:48:50|4524.71|4524.31|4524.84|4524.44|4525.59|4525.19|4524.59|4524.19|807
1644590940000|2022-02-11 14:49:00|4524.71|4524.31|4523.84|4523.44|4525.59|4525.19|4523.59|4523.19|1361
1644590950000|2022-02-11 14:49:10|4523.59|4523.19|4524.09|4523.69|4524.09|4523.69|4522.84|4522.44|1556
1644590960000|2022-02-11 14:49:20|4523.84|4523.44|4523.59|4523.19|4524.84|4524.44|4522.59|4522.19|1077
1644590970000|2022-02-11 14:49:30|4523.84|4523.44|4522.59|4522.19|4524.09|4523.69|4522.59|4522.19|1113
1644590980000|2022-02-11 14:49:40|4522.84|4522.44|4522.34|4521.94|4522.84|4522.44|4522.09|4521.69|1051
1644590990000|2022-02-11 14:49:50|4522.59|4522.19|4522.59|4522.19|4522.84|4522.44|4522.09|4521.69|816
1644591000000|2022-02-11 14:50:00|4522.84|4522.44|4521.34|4520.94|4523.59|4523.19|4521.34|4520.94|1748
1644591010000|2022-02-11 14:50:10|4521.84|4521.44|4523.46|4523.06|4524.34|4523.94|4521.84|4521.44|1775
1644591020000|2022-02-11 14:50:20|4523.34|4522.94|4525.09|4524.69|4525.84|4525.44|4523.34|4522.94|1756
1644591030000|2022-02-11 14:50:30|4524.84|4524.44|4523.09|4522.69|4524.84|4524.44|4523.09|4522.69|1009
1644591040000|2022-02-11 14:50:40|4523.21|4522.81|4522.59|4522.19|4523.59|4523.19|4521.59|4521.19|1640
1644591050000|2022-02-11 14:50:50|4522.84|4522.44|4522.09|4521.69|4523.59|4523.19|4522.09|4521.69|672
1644591060000|2022-02-11 14:51:00|4521.59|4521.19|4520.59|4520.19|4521.84|4521.44|4520.59|4520.19|1461
1644591070000|2022-02-11 14:51:10|4520.34|4519.94|4520.34|4519.94|4520.59|4520.19|4519.84|4519.44|826
1644591080000|2022-02-11 14:51:20|4520.09|4519.69|4519.59|4519.19|4520.46|4520.06|4519.34|4518.94|750
1644591090000|2022-02-11 14:51:30|4519.84|4519.44|4520.34|4519.94|4520.59|4520.19|4519.34|4518.94|584
1644591100000|2022-02-11 14:51:40|4520.09|4519.69|4519.84|4519.44|4520.09|4519.69|4518.84|4518.44|640
1644591110000|2022-02-11 14:51:50|4519.59|4519.19|4520.09|4519.69|4520.34|4519.94|4519.34|4518.94|559
1644591120000|2022-02-11 14:52:00|4520.34|4519.94|4521.09|4520.69|4521.34|4520.94|4520.34|4519.94|893
1644591130000|2022-02-11 14:52:10|4521.34|4520.94|4521.84|4521.44|4522.34|4521.94|4521.09|4520.69|853
1644591140000|2022-02-11 14:52:20|4522.09|4521.69|4520.84|4520.44|4522.09|4521.69|4520.84|4520.44|906
1644591150000|2022-02-11 14:52:30|4521.34|4520.94|4521.34|4520.94|4521.34|4520.94|4520.09|4519.69|859
1644591160000|2022-02-11 14:52:40|4521.09|4520.69|4521.84|4521.44|4522.34|4521.94|4520.84|4520.44|671
1644591170000|2022-02-11 14:52:50|4521.59|4521.19|4521.34|4520.94|4522.09|4521.69|4520.84|4520.44|480
1644591180000|2022-02-11 14:53:00|4521.59|4521.19|4522.71|4522.31|4523.09|4522.69|4521.59|4521.19|760
1644591190000|2022-02-11 14:53:10|4522.84|4522.44|4522.09|4521.69|4523.59|4523.19|4522.09|4521.69|786
1644591200000|2022-02-11 14:53:20|4521.96|4521.56|4521.46|4521.06|4522.09|4521.69|4521.34|4520.94|525
1644591210000|2022-02-11 14:53:30|4521.59|4521.19|4522.59|4522.19|4522.84|4522.44|4521.59|4521.19|774
1644591220000|2022-02-11 14:53:40|4522.34|4521.94|4519.46|4519.06|4522.59|4522.19|4519.09|4518.69|1042
1644591230000|2022-02-11 14:53:50|4519.59|4519.19|4518.59|4518.19|4519.59|4519.19|4518.09|4517.69|1205
1644591240000|2022-02-11 14:54:00|4518.34|4517.94|4518.34|4517.94|4519.34|4518.94|4517.34|4516.94|1444
1644591250000|2022-02-11 14:54:10|4518.21|4517.81|4519.09|4518.69|4519.34|4518.94|4517.84|4517.44|955
1644591260000|2022-02-11 14:54:20|4518.84|4518.44|4520.34|4519.94|4520.34|4519.94|4518.59|4518.19|924
1644591270000|2022-02-11 14:54:30|4520.09|4519.69|4521.09|4520.69|4521.21|4520.81|4520.09|4519.69|634
1644591280000|2022-02-11 14:54:40|4520.84|4520.44|4520.84|4520.44|4521.21|4520.81|4519.84|4519.44|500
1644591290000|2022-02-11 14:54:50|4520.96|4520.56|4518.84|4518.44|4520.96|4520.56|4518.59|4518.19|464
1644591300000|2022-02-11 14:55:00|4519.34|4518.94|4519.59|4519.19|4519.84|4519.44|4518.09|4517.69|727
1644591310000|2022-02-11 14:55:10|4519.34|4518.94|4520.84|4520.44|4521.09|4520.69|4518.96|4518.56|637
1644591320000|2022-02-11 14:55:20|4520.34|4519.94|4519.34|4518.94|4520.84|4520.44|4519.09|4518.69|557
1644591330000|2022-02-11 14:55:30|4519.09|4518.69|4519.59|4519.19|4519.84|4519.44|4517.34|4516.94|1056
1644591340000|2022-02-11 14:55:40|4519.84|4519.44|4518.84|4518.44|4520.34|4519.94|4518.84|4518.44|496
1644591350000|2022-02-11 14:55:50|4518.59|4518.19|4517.59|4517.19|4518.84|4518.44|4517.34|4516.94|1076
1644591360000|2022-02-11 14:56:00|4517.71|4517.31|4515.59|4515.19|4518.34|4517.94|4515.34|4514.94|1202
1644591370000|2022-02-11 14:56:10|4515.34|4514.94|4513.84|4513.44|4515.59|4515.19|4513.84|4513.44|1103
1644591380000|2022-02-11 14:56:20|4513.59|4513.19|4511.34|4510.94|4513.59|4513.19|4510.71|4510.31|1701
1644591390000|2022-02-11 14:56:30|4511.09|4510.69|4510.59|4510.19|4511.59|4511.19|4509.84|4509.44|1058
1644591400000|2022-02-11 14:56:40|4510.71|4510.31|4509.09|4508.69|4510.71|4510.31|4508.46|4508.06|1620
1644591410000|2022-02-11 14:56:50|4509.34|4508.94|4508.59|4508.19|4510.09|4509.69|4508.59|4508.19|1108
1644591420000|2022-02-11 14:57:00|4508.84|4508.44|4510.34|4509.94|4510.34|4509.94|4508.34|4507.94|1443
1644591430000|2022-02-11 14:57:10|4510.09|4509.69|4509.09|4508.69|4511.34|4510.94|4508.84|4508.44|1636
1644591440000|2022-02-11 14:57:20|4508.84|4508.44|4508.84|4508.44|4509.59|4509.19|4507.84|4507.44|1127
1644591450000|2022-02-11 14:57:30|4509.09|4508.69|4509.84|4509.44|4510.34|4509.94|4509.09|4508.69|1196
1644591460000|2022-02-11 14:57:40|4509.59|4509.19|4508.34|4507.94|4509.59|4509.19|4508.09|4507.69|797
1644591470000|2022-02-11 14:57:50|4508.84|4508.44|4506.34|4505.94|4508.84|4508.44|4506.09|4505.69|1491
1644591480000|2022-02-11 14:58:00|4506.59|4506.19|4503.96|4503.56|4506.84|4506.44|4502.59|4502.19|1791
1644591490000|2022-02-11 14:58:10|4504.09|4503.69|4502.84|4502.44|4504.09|4503.69|4502.34|4501.94|930
1644591500000|2022-02-11 14:58:20|4503.21|4502.81|4502.59|4502.19|4504.09|4503.69|4502.34|4501.94|1114
1644591510000|2022-02-11 14:58:30|4502.84|4502.44|4501.96|4501.56|4502.84|4502.44|4500.84|4500.44|918
1644591520000|2022-02-11 14:58:40|4502.09|4501.69|4501.46|4501.06|4502.34|4501.94|4500.09|4499.69|1246
1644591530000|2022-02-11 14:58:50|4501.34|4500.94|4501.34|4500.94|4501.59|4501.19|4500.59|4500.19|543
1644591540000|2022-02-11 14:59:00|4501.09|4500.69|4502.96|4502.56|4503.96|4503.56|4501.09|4500.69|1354
1644591550000|2022-02-11 14:59:10|4503.34|4502.94|4503.59|4503.19|4503.59|4503.19|4501.84|4501.44|618
1644591560000|2022-02-11 14:59:20|4503.21|4502.81|4503.71|4503.31|4504.09|4503.69|4503.09|4502.69|445
1644591570000|2022-02-11 14:59:30|4503.96|4503.56|4502.96|4502.56|4504.09|4503.69|4502.96|4502.56|353
1644591580000|2022-02-11 14:59:40|4503.09|4502.69|4503.34|4502.94|4503.46|4503.06|4502.71|4502.31|314
1644591590000|2022-02-11 14:59:50|4503.21|4502.81|4503.71|4503.31|4503.84|4503.44|4503.09|4502.69|390
1644591600000|2022-02-11 15:00:00|4503.84|4503.44|4505.96|4505.56|4507.34|4506.94|4503.84|4503.44|1443
1644591610000|2022-02-11 15:00:10|4506.09|4505.69|4504.84|4504.44|4507.09|4506.69|4504.71|4504.31|947
1644591620000|2022-02-11 15:00:20|4505.09|4504.69|4503.84|4503.44|4505.34|4504.94|4503.09|4502.69|1357
1644591630000|2022-02-11 15:00:30|4504.09|4503.69|4506.09|4505.69|4506.09|4505.69|4503.59|4503.19|1398
1644591640000|2022-02-11 15:00:40|4506.34|4505.94|4506.84|4506.44|4508.34|4507.94|4505.84|4505.44|2627
1644591650000|2022-02-11 15:00:50|4507.09|4506.69|4508.59|4508.19|4508.84|4508.44|4506.59|4506.19|1701
1644591660000|2022-02-11 15:01:00|4508.71|4508.31|4510.84|4510.44|4511.34|4510.94|4508.34|4507.94|2881
1644591670000|2022-02-11 15:01:10|4511.84|4511.44|4512.09|4511.69|4512.59|4512.19|4510.59|4510.19|2371
1644591680000|2022-02-11 15:01:20|4512.34|4511.94|4509.84|4509.44|4513.34|4512.94|4509.59|4509.19|1722
1644591690000|2022-02-11 15:01:30|4509.59|4509.19|4509.59|4509.19|4509.71|4509.31|4508.59|4508.19|1009
1644591700000|2022-02-11 15:01:40|4509.34|4508.94|4507.84|4507.44|4509.34|4508.94|4507.09|4506.69|1237
1644591710000|2022-02-11 15:01:50|4507.59|4507.19|4507.09|4506.69|4508.21|4507.81|4506.34|4505.94|808
1644591720000|2022-02-11 15:02:00|4507.34|4506.94|4509.09|4508.69|4509.09|4508.69|4506.84|4506.44|816
1644591730000|2022-02-11 15:02:10|4508.84|4508.44|4509.84|4509.44|4510.09|4509.69|4508.09|4507.69|796
1644591740000|2022-02-11 15:02:20|4510.09|4509.69|4509.34|4508.94|4510.34|4509.94|4508.84|4508.44|721
1644591750000|2022-02-11 15:02:30|4509.59|4509.19|4509.84|4509.44|4510.34|4509.94|4509.59|4509.19|628
1644591760000|2022-02-11 15:02:40|4509.71|4509.31|4509.59|4509.19|4509.71|4509.31|4508.96|4508.56|763
1644591770000|2022-02-11 15:02:50|4510.21|4509.81|4511.34|4510.94|4511.59|4511.19|4508.59|4508.19|1372
1644591780000|2022-02-11 15:03:00|4510.96|4510.56|4511.84|4511.44|4513.34|4512.94|4510.96|4510.56|1663
1644591790000|2022-02-11 15:03:10|4512.09|4511.69|4512.09|4511.69|4512.34|4511.94|4511.09|4510.69|1178
1644591800000|2022-02-11 15:03:20|4512.34|4511.94|4511.09|4510.69|4513.84|4513.44|4511.09|4510.69|808
1644591810000|2022-02-11 15:03:30|4510.84|4510.44|4512.84|4512.44|4512.84|4512.44|4510.59|4510.19|629
1644591820000|2022-02-11 15:03:40|4512.59|4512.19|4511.34|4510.94|4512.84|4512.44|4511.34|4510.94|509
1644591830000|2022-02-11 15:03:50|4511.09|4510.69|4509.96|4509.56|4511.09|4510.69|4509.34|4508.94|772
1644591840000|2022-02-11 15:04:00|4510.09|4509.69|4512.34|4511.94|4512.34|4511.94|4510.09|4509.69|772
1644591850000|2022-02-11 15:04:10|4512.21|4511.81|4510.09|4509.69|4512.21|4511.81|4509.84|4509.44|911
1644591860000|2022-02-11 15:04:20|4509.84|4509.44|4509.59|4509.19|4509.84|4509.44|4508.59|4508.19|717
1644591870000|2022-02-11 15:04:30|4509.34|4508.94|4510.46|4510.06|4510.84|4510.44|4509.34|4508.94|823
1644591880000|2022-02-11 15:04:40|4510.59|4510.19|4511.59|4511.19|4511.84|4511.44|4510.09|4509.69|500
1644591890000|2022-02-11 15:04:50|4511.46|4511.06|4511.84|4511.44|4512.09|4511.69|4511.09|4510.69|418
1644591900000|2022-02-11 15:05:00|4512.09|4511.69|4510.09|4509.69|4512.34|4511.94|4509.84|4509.44|533
1644591910000|2022-02-11 15:05:10|4509.84|4509.44|4510.84|4510.44|4511.34|4510.94|4509.84|4509.44|502
1644591920000|2022-02-11 15:05:20|4510.46|4510.06|4511.34|4510.94|4511.84|4511.44|4510.09|4509.69|324
1644591930000|2022-02-11 15:05:30|4511.59|4511.19|4513.59|4513.19|4514.59|4514.19|4511.34|4510.94|1118
1644591940000|2022-02-11 15:05:40|4513.84|4513.44|4514.59|4514.19|4514.59|4514.19|4512.84|4512.44|704
1644591950000|2022-02-11 15:05:50|4514.84|4514.44|4515.09|4514.69|4515.59|4515.19|4514.34|4513.94|1600
1644591960000|2022-02-11 15:06:00|4515.34|4514.94|4517.09|4516.69|4518.84|4518.44|4515.09|4514.69|2140
1644591970000|2022-02-11 15:06:10|4517.34|4516.94|4518.59|4518.19|4519.34|4518.94|4517.34|4516.94|1454
1644591980000|2022-02-11 15:06:20|4518.84|4518.44|4519.09|4518.69|4519.84|4519.44|4517.84|4517.44|1758
1644591990000|2022-02-11 15:06:30|4519.34|4518.94|4516.84|4516.44|4519.84|4519.44|4516.84|4516.44|1984
1644592000000|2022-02-11 15:06:40|4517.09|4516.69|4516.59|4516.19|4517.34|4516.94|4516.46|4516.06|1102
1644592010000|2022-02-11 15:06:50|4516.84|4516.44|4515.34|4514.94|4516.84|4516.44|4515.09|4514.69|504
1644592020000|2022-02-11 15:07:00|4515.59|4515.19|4516.59|4516.19|4517.09|4516.69|4515.59|4515.19|585
1644592030000|2022-02-11 15:07:10|4516.71|4516.31|4517.84|4517.44|4518.84|4518.44|4516.34|4515.94|1034
1644592040000|2022-02-11 15:07:20|4518.09|4517.69|4518.34|4517.94|4519.84|4519.44|4518.09|4517.69|875
1644592050000|2022-02-11 15:07:30|4518.09|4517.69|4517.59|4517.19|4518.09|4517.69|4517.21|4516.81|750
1644592060000|2022-02-11 15:07:40|4517.34|4516.94|4517.84|4517.44|4518.34|4517.94|4517.34|4516.94|514
1644592070000|2022-02-11 15:07:50|4517.96|4517.56|4517.34|4516.94|4518.71|4518.31|4517.09|4516.69|467
1644592080000|2022-02-11 15:08:00|4517.59|4517.19|4516.34|4515.94|4517.84|4517.44|4516.34|4515.94|525
1644592090000|2022-02-11 15:08:10|4516.21|4515.81|4516.46|4516.06|4516.84|4516.44|4515.34|4514.94|560
1644592100000|2022-02-11 15:08:20|4516.09|4515.69|4515.34|4514.94|4516.34|4515.94|4515.34|4514.94|349
1644592110000|2022-02-11 15:08:30|4515.46|4515.06|4515.34|4514.94|4515.59|4515.19|4514.34|4513.94|716
1644592120000|2022-02-11 15:08:40|4514.34|4513.94|4515.34|4514.94|4515.34|4514.94|4514.34|4513.94|474
1644592130000|2022-02-11 15:08:50|4515.59|4515.19|4514.84|4514.44|4515.84|4515.44|4514.59|4514.19|507
1644592140000|2022-02-11 15:09:00|4515.09|4514.69|4514.21|4513.81|4516.34|4515.94|4513.59|4513.19|849
1644592150000|2022-02-11 15:09:10|4514.09|4513.69|4511.84|4511.44|4514.09|4513.69|4511.84|4511.44|656
1644592160000|2022-02-11 15:09:20|4511.59|4511.19|4511.84|4511.44|4512.34|4511.94|4511.09|4510.69|683
1644592170000|2022-02-11 15:09:30|4512.09|4511.69|4510.84|4510.44|4512.34|4511.94|4510.59|4510.19|393
1644592180000|2022-02-11 15:09:40|4511.09|4510.69|4512.34|4511.94|4513.09|4512.69|4511.09|4510.69|566
1644592190000|2022-02-11 15:09:50|4512.21|4511.81|4512.59|4512.19|4513.59|4513.19|4512.21|4511.81|347
1644592200000|2022-02-11 15:10:00|4512.34|4511.94|4511.34|4510.94|4513.59|4513.19|4511.09|4510.69|729
1644592210000|2022-02-11 15:10:10|4511.09|4510.69|4512.09|4511.69|4512.09|4511.69|4510.09|4509.69|1175
1644592220000|2022-02-11 15:10:20|4512.34|4511.94|4511.84|4511.44|4513.09|4512.69|4511.59|4511.19|566
1644592230000|2022-02-11 15:10:30|4512.09|4511.69|4512.09|4511.69|4512.59|4512.19|4511.96|4511.56|251
1644592240000|2022-02-11 15:10:40|4512.34|4511.94|4512.71|4512.31|4513.09|4512.69|4511.84|4511.44|459
1644592250000|2022-02-11 15:10:50|4512.84|4512.44|4512.59|4512.19|4513.34|4512.94|4512.59|4512.19|225
1644592260000|2022-02-11 15:11:00|4512.84|4512.44|4513.09|4512.69|4513.34|4512.94|4511.21|4510.81|555
1644592270000|2022-02-11 15:11:10|4513.34|4512.94|4512.84|4512.44|4514.09|4513.69|4512.84|4512.44|479
1644592280000|2022-02-11 15:11:20|4512.59|4512.19|4510.84|4510.44|4513.34|4512.94|4510.59|4510.19|565
1644592290000|2022-02-11 15:11:30|4510.59|4510.19|4508.59|4508.19|4510.84|4510.44|4508.34|4507.94|799
1644592300000|2022-02-11 15:11:40|4508.84|4508.44|4506.09|4505.69|4508.84|4508.44|4505.84|4505.44|1416
1644592310000|2022-02-11 15:11:50|4505.84|4505.44|4505.34|4504.94|4506.34|4505.94|4504.84|4504.44|1028
1644592320000|2022-02-11 15:12:00|4505.59|4505.19|4504.59|4504.19|4505.84|4505.44|4503.84|4503.44|871
1644592330000|2022-02-11 15:12:10|4504.34|4503.94|4501.09|4500.69|4504.34|4503.94|4501.09|4500.69|1645
1644592340000|2022-02-11 15:12:20|4501.34|4500.94|4499.59|4499.19|4501.46|4501.06|4499.09|4498.69|1428
1644592350000|2022-02-11 15:12:30|4499.46|4499.06|4501.84|4501.44|4502.09|4501.69|4499.34|4498.94|1400
1644592360000|2022-02-11 15:12:40|4501.34|4500.94|4500.84|4500.44|4501.84|4501.44|4500.34|4499.94|894
1644592370000|2022-02-11 15:12:50|4501.09|4500.69|4501.84|4501.44|4502.59|4502.19|4500.59|4500.19|770
1644592380000|2022-02-11 15:13:00|4501.59|4501.19|4500.09|4499.69|4501.84|4501.44|4499.84|4499.44|777
1644592390000|2022-02-11 15:13:10|4500.21|4499.81|4501.34|4500.94|4502.09|4501.69|4500.09|4499.69|952
1644592400000|2022-02-11 15:13:20|4501.09|4500.69|4500.21|4499.81|4501.34|4500.94|4499.59|4499.19|785
1644592410000|2022-02-11 15:13:30|4500.09|4499.69|4499.59|4499.19|4500.59|4500.19|4499.34|4498.94|703
1644592420000|2022-02-11 15:13:40|4499.34|4498.94|4499.34|4498.94|4500.09|4499.69|4498.84|4498.44|695
1644592430000|2022-02-11 15:13:50|4499.09|4498.69|4499.59|4499.19|4500.21|4499.81|4498.84|4498.44|708
1644592440000|2022-02-11 15:14:00|4499.34|4498.94|4498.59|4498.19|4499.34|4498.94|4497.09|4496.69|1794
1644592450000|2022-02-11 15:14:10|4498.71|4498.31|4498.84|4498.44|4500.59|4500.19|4498.59|4498.19|996
1644592460000|2022-02-11 15:14:20|4499.09|4498.69|4498.59|4498.19|4500.09|4499.69|4498.59|4498.19|789
1644592470000|2022-02-11 15:14:30|4498.71|4498.31|4499.34|4498.94|4499.59|4499.19|4498.09|4497.69|678
1644592480000|2022-02-11 15:14:40|4499.59|4499.19|4500.84|4500.44|4500.96|4500.56|4499.34|4498.94|877
1644592490000|2022-02-11 15:14:50|4501.09|4500.69|4502.34|4501.94|4502.84|4502.44|4501.09|4500.69|1251
1644592500000|2022-02-11 15:15:00|4502.09|4501.69|4503.09|4502.69|4504.59|4504.19|4501.21|4500.81|1318
1644592510000|2022-02-11 15:15:10|4503.34|4502.94|4501.77|4501.37|4503.34|4502.94|4501.56|4501.16|635
1644592520000|2022-02-11 15:15:20|4501.52|4501.12|4501.18|4500.78|4502.02|4501.62|4500.93|4500.53|516
1644592530000|2022-02-11 15:15:30|4501.3|4500.9|4501.37|4500.97|4501.37|4500.97|4499.62|4499.22|852
1644592540000|2022-02-11 15:15:40|4501.62|4501.22|4499.87|4499.47|4501.99|4501.59|4499.62|4499.22|1206
1644592550000|2022-02-11 15:15:50|4500.12|4499.72|4500.37|4499.97|4500.62|4500.22|4499.49|4499.09|453
1644592560000|2022-02-11 15:16:00|4500.12|4499.72|4502.37|4501.97|4502.37|4501.97|4499.37|4498.97|930
1644592570000|2022-02-11 15:16:10|4502.62|4502.22|4501.87|4501.47|4502.62|4502.22|4501.12|4500.72|735
1644592580000|2022-02-11 15:16:20|4501.62|4501.22|4501.62|4501.22|4502.87|4502.47|4501.12|4500.72|651
1644592590000|2022-02-11 15:16:30|4501.87|4501.47|4501.62|4501.22|4502.87|4502.47|4501.12|4500.72|614
1644592600000|2022-02-11 15:16:40|4501.12|4500.72|4502.87|4502.47|4502.99|4502.59|4500.62|4500.22|741
1644592610000|2022-02-11 15:16:50|4503.37|4502.97|4502.12|4501.72|4503.37|4502.97|4501.87|4501.47|540
1644592620000|2022-02-11 15:17:00|4501.99|4501.59|4501.24|4500.84|4502.37|4501.97|4501.12|4500.72|583
1644592630000|2022-02-11 15:17:10|4501.37|4500.97|4501.37|4500.97|4501.87|4501.47|4500.37|4499.97|587
1644592640000|2022-02-11 15:17:20|4501.62|4501.22|4500.37|4499.97|4503.12|4502.72|4500.37|4499.97|492
1644592650000|2022-02-11 15:17:30|4500.62|4500.22|4501.12|4500.72|4501.37|4500.97|4500.37|4499.97|419
1644592660000|2022-02-11 15:17:40|4500.87|4500.47|4500.12|4499.72|4501.37|4500.97|4500.12|4499.72|627
1644592670000|2022-02-11 15:17:50|4500.37|4499.97|4498.62|4498.22|4500.37|4499.97|4498.37|4497.97|1015
1644592680000|2022-02-11 15:18:00|4498.87|4498.47|4496.87|4496.47|4498.87|4498.47|4496.62|4496.22|1308
1644592690000|2022-02-11 15:18:10|4497.12|4496.72|4496.62|4496.22|4497.37|4496.97|4496.12|4495.72|822
1644592700000|2022-02-11 15:18:20|4496.87|4496.47|4495.62|4495.22|4496.87|4496.47|4495.62|4495.22|943
1644592710000|2022-02-11 15:18:30|4495.74|4495.34|4495.12|4494.72|4495.74|4495.34|4494.62|4494.22|1587
1644592720000|2022-02-11 15:18:40|4495.37|4494.97|4497.37|4496.97|4497.37|4496.97|4495.37|4494.97|931
1644592730000|2022-02-11 15:18:50|4497.62|4497.22|4496.37|4495.97|4498.37|4497.97|4496.37|4495.97|631
1644592740000|2022-02-11 15:19:00|4496.62|4496.22|4497.87|4497.47|4498.62|4498.22|4496.12|4495.72|1012
1644592750000|2022-02-11 15:19:10|4497.99|4497.59|4499.87|4499.47|4500.37|4499.97|4497.87|4497.47|765
1644592760000|2022-02-11 15:19:20|4499.74|4499.34|4501.12|4500.72|4501.12|4500.72|4499.74|4499.34|591
1644592770000|2022-02-11 15:19:30|4501.37|4500.97|4502.12|4501.72|4503.24|4502.84|4501.12|4500.72|1024
1644592780000|2022-02-11 15:19:40|4501.87|4501.47|4503.37|4502.97|4503.37|4502.97|4501.62|4501.22|578
1644592790000|2022-02-11 15:19:50|4503.12|4502.72|4502.12|4501.72|4503.87|4503.47|4502.12|4501.72|806
1644592800000|2022-02-11 15:20:00|4502.37|4501.97|4504.87|4504.47|4505.37|4504.97|4501.87|4501.47|1461
1644592810000|2022-02-11 15:20:10|4505.37|4504.97|4506.12|4505.72|4506.37|4505.97|4505.12|4504.72|1429
1644592820000|2022-02-11 15:20:20|4506.37|4505.97|4505.62|4505.22|4506.37|4505.97|4505.62|4505.22|964
1644592830000|2022-02-11 15:20:30|4505.37|4504.97|4506.12|4505.72|4507.37|4506.97|4505.37|4504.97|917
1644592840000|2022-02-11 15:20:40|4505.99|4505.59|4505.49|4505.09|4505.99|4505.59|4505.37|4504.97|729
1644592850000|2022-02-11 15:20:50|4505.37|4504.97|4506.62|4506.22|4506.62|4506.22|4505.37|4504.97|498
1644592860000|2022-02-11 15:21:00|4507.62|4507.22|4507.37|4506.97|4508.37|4507.97|4507.12|4506.72|1011
1644592870000|2022-02-11 15:21:10|4506.87|4506.47|4507.12|4506.72|4507.74|4507.34|4506.62|4506.22|573
1644592880000|2022-02-11 15:21:20|4506.62|4506.22|4505.87|4505.47|4506.62|4506.22|4505.37|4504.97|867
1644592890000|2022-02-11 15:21:30|4506.12|4505.72|4505.87|4505.47|4506.87|4506.47|4505.62|4505.22|334
1644592900000|2022-02-11 15:21:40|4506.12|4505.72|4505.62|4505.22|4507.12|4506.72|4505.62|4505.22|576
1644592910000|2022-02-11 15:21:50|4505.37|4504.97|4505.87|4505.47|4506.37|4505.97|4505.12|4504.72|419
1644592920000|2022-02-11 15:22:00|4506.12|4505.72|4505.12|4504.72|4506.12|4505.72|4504.62|4504.22|496
1644592930000|2022-02-11 15:22:10|4504.99|4504.59|4504.12|4503.72|4506.12|4505.72|4503.37|4502.97|739
1644592940000|2022-02-11 15:22:20|4504.24|4503.84|4502.62|4502.22|4504.37|4503.97|4502.37|4501.97|1037
1644592950000|2022-02-11 15:22:30|4503.12|4502.72|4503.87|4503.47|4504.12|4503.72|4503.12|4502.72|532
1644592960000|2022-02-11 15:22:40|4503.62|4503.22|4503.37|4502.97|4503.87|4503.47|4502.87|4502.47|495
1644592970000|2022-02-11 15:22:50|4503.62|4503.22|4505.62|4505.22|4506.12|4505.72|4503.62|4503.22|884
1644592980000|2022-02-11 15:23:00|4505.87|4505.47|4508.12|4507.72|4508.37|4507.97|4505.87|4505.47|1047
1644592990000|2022-02-11 15:23:10|4507.87|4507.47|4505.99|4505.59|4508.12|4507.72|4505.99|4505.59|817
1644593000000|2022-02-11 15:23:20|4506.12|4505.72|4505.87|4505.47|4506.87|4506.47|4505.37|4504.97|662
1644593010000|2022-02-11 15:23:30|4505.62|4505.22|4505.12|4504.72|4505.87|4505.47|4504.37|4503.97|536
1644593020000|2022-02-11 15:23:40|4504.87|4504.47|4506.99|4506.59|4507.87|4507.47|4504.87|4504.47|754
1644593030000|2022-02-11 15:23:50|4506.87|4506.47|4506.37|4505.97|4507.12|4506.72|4505.62|4505.22|518
1644593040000|2022-02-11 15:24:00|4506.62|4506.22|4507.87|4507.47|4509.12|4508.72|4506.37|4505.97|847
1644593050000|2022-02-11 15:24:10|4508.12|4507.72|4508.87|4508.47|4509.62|4509.22|4507.87|4507.47|1158
1644593060000|2022-02-11 15:24:20|4509.12|4508.72|4509.12|4508.72|4509.62|4509.22|4508.37|4507.97|732
1644593070000|2022-02-11 15:24:30|4508.87|4508.47|4509.37|4508.97|4509.37|4508.97|4508.49|4508.09|387
1644593080000|2022-02-11 15:24:40|4509.62|4509.22|4509.62|4509.22|4510.37|4509.97|4509.37|4508.97|971
1644593090000|2022-02-11 15:24:50|4509.12|4508.72|4508.62|4508.22|4509.37|4508.97|4508.62|4508.22|866
1644593100000|2022-02-11 15:25:00|4508.87|4508.47|4508.62|4508.22|4508.87|4508.47|4508.12|4507.72|558
1644593110000|2022-02-11 15:25:10|4508.37|4507.97|4508.24|4507.84|4508.87|4508.47|4507.62|4507.22|695
1644593120000|2022-02-11 15:25:20|4508.12|4507.72|4508.87|4508.47|4509.62|4509.22|4508.12|4507.72|561
1644593130000|2022-02-11 15:25:30|4508.37|4507.97|4510.87|4510.47|4511.87|4511.47|4507.87|4507.47|995
1644593140000|2022-02-11 15:25:40|4510.62|4510.22|4509.87|4509.47|4511.12|4510.72|4509.62|4509.22|724
1644593150000|2022-02-11 15:25:50|4509.62|4509.22|4509.62|4509.22|4509.62|4509.22|4508.87|4508.47|684
1644593160000|2022-02-11 15:26:00|4509.37|4508.97|4509.12|4508.72|4510.37|4509.97|4509.12|4508.72|610
1644593170000|2022-02-11 15:26:10|4509.37|4508.97|4510.87|4510.47|4510.87|4510.47|4508.87|4508.47|649
1644593180000|2022-02-11 15:26:20|4510.62|4510.22|4510.62|4510.22|4511.87|4511.47|4510.37|4509.97|776
1644593190000|2022-02-11 15:26:30|4510.37|4509.97|4510.12|4509.72|4510.62|4510.22|4509.74|4509.34|406
1644593200000|2022-02-11 15:26:40|4509.87|4509.47|4510.62|4510.22|4510.87|4510.47|4509.87|4509.47|553
1644593210000|2022-02-11 15:26:50|4510.37|4509.97|4510.62|4510.22|4511.12|4510.72|4510.37|4509.97|462
1644593220000|2022-02-11 15:27:00|4510.87|4510.47|4512.87|4512.47|4513.37|4512.97|4510.87|4510.47|1137
1644593230000|2022-02-11 15:27:10|4512.37|4511.97|4511.62|4511.22|4512.37|4511.97|4511.37|4510.97|795
1644593240000|2022-02-11 15:27:20|4511.87|4511.47|4511.99|4511.59|4512.37|4511.97|4511.37|4510.97|638
1644593250000|2022-02-11 15:27:30|4511.87|4511.47|4510.87|4510.47|4512.12|4511.72|4510.87|4510.47|723
1644593260000|2022-02-11 15:27:40|4511.12|4510.72|4510.62|4510.22|4511.12|4510.72|4510.62|4510.22|449
1644593270000|2022-02-11 15:27:50|4510.87|4510.47|4509.37|4508.97|4511.37|4510.97|4509.37|4508.97|947
1644593280000|2022-02-11 15:28:00|4509.62|4509.22|4508.37|4507.97|4509.62|4509.22|4508.37|4507.97|836
1644593290000|2022-02-11 15:28:10|4508.12|4507.72|4507.37|4506.97|4508.12|4507.72|4507.12|4506.72|1283
1644593300000|2022-02-11 15:28:20|4507.62|4507.22|4507.24|4506.84|4507.87|4507.47|4506.62|4506.22|1028
1644593310000|2022-02-11 15:28:30|4507.62|4507.22|4508.12|4507.72|4508.12|4507.72|4507.37|4506.97|793
1644593320000|2022-02-11 15:28:40|4507.99|4507.59|4508.37|4507.97|4508.62|4508.22|4507.99|4507.59|453
1644593330000|2022-02-11 15:28:50|4508.12|4507.72|4508.37|4507.97|4508.37|4507.97|4507.62|4507.22|492
1644593340000|2022-02-11 15:29:00|4508.99|4508.59|4509.87|4509.47|4510.37|4509.97|4508.37|4507.97|732
1644593350000|2022-02-11 15:29:10|4509.37|4508.97|4508.37|4507.97|4509.37|4508.97|4507.87|4507.47|513
1644593360000|2022-02-11 15:29:20|4508.12|4507.72|4508.62|4508.22|4508.62|4508.22|4507.12|4506.72|1101
1644593370000|2022-02-11 15:29:30|4508.87|4508.47|4510.37|4509.97|4510.87|4510.47|4508.87|4508.47|663
1644593380000|2022-02-11 15:29:40|4510.12|4509.72|4510.87|4510.47|4511.62|4511.22|4509.87|4509.47|698
1644593390000|2022-02-11 15:29:50|4511.12|4510.72|4508.62|4508.22|4511.12|4510.72|4508.37|4507.97|1065
1644593400000|2022-02-11 15:30:00|4509.24|4508.84|4510.37|4509.97|4511.87|4511.47|4509.24|4508.84|750
1644593410000|2022-02-11 15:30:10|4510.87|4510.47|4512.12|4511.72|4513.37|4512.97|4510.87|4510.47|1050
1644593420000|2022-02-11 15:30:20|4512.37|4511.97|4511.12|4510.72|4512.37|4511.97|4511.12|4510.72|616
1644593430000|2022-02-11 15:30:30|4510.87|4510.47|4510.62|4510.22|4510.87|4510.47|4510.12|4509.72|503
1644593440000|2022-02-11 15:30:40|4510.87|4510.47|4511.24|4510.84|4511.87|4511.47|4510.12|4509.72|501
1644593450000|2022-02-11 15:30:50|4511.62|4511.22|4511.87|4511.47|4512.87|4512.47|4511.12|4510.72|796
1644593460000|2022-02-11 15:31:00|4511.99|4511.59|4513.62|4513.22|4514.87|4514.47|4511.99|4511.59|1304
1644593470000|2022-02-11 15:31:10|4513.37|4512.97|4513.87|4513.47|4514.12|4513.72|4512.37|4511.97|676
1644593480000|2022-02-11 15:31:20|4513.62|4513.22|4513.87|4513.47|4514.87|4514.47|4513.62|4513.22|374
1644593490000|2022-02-11 15:31:30|4514.12|4513.72|4516.12|4515.72|4516.12|4515.72|4514.12|4513.72|914
1644593500000|2022-02-11 15:31:40|4516.37|4515.97|4516.62|4516.22|4517.12|4516.72|4515.87|4515.47|1227
1644593510000|2022-02-11 15:31:50|4516.87|4516.47|4515.37|4514.97|4516.87|4516.47|4515.37|4514.97|788
1644593520000|2022-02-11 15:32:00|4515.24|4514.84|4513.87|4513.47|4515.37|4514.97|4513.87|4513.47|874
1644593530000|2022-02-11 15:32:10|4514.12|4513.72|4512.87|4512.47|4514.37|4513.97|4512.87|4512.47|624
1644593540000|2022-02-11 15:32:20|4513.12|4512.72|4512.87|4512.47|4513.87|4513.47|4512.62|4512.22|466
1644593550000|2022-02-11 15:32:30|4512.62|4512.22|4512.87|4512.47|4513.74|4513.34|4512.62|4512.22|431
1644593560000|2022-02-11 15:32:40|4512.37|4511.97|4512.12|4511.72|4512.62|4512.22|4512.12|4511.72|446
1644593570000|2022-02-11 15:32:50|4511.87|4511.47|4511.12|4510.72|4511.87|4511.47|4510.62|4510.22|679
1644593580000|2022-02-11 15:33:00|4511.37|4510.97|4510.12|4509.72|4511.49|4511.09|4509.62|4509.22|868
1644593590000|2022-02-11 15:33:10|4509.87|4509.47|4508.87|4508.47|4510.12|4509.72|4508.37|4507.97|677
1644593600000|2022-02-11 15:33:20|4509.12|4508.72|4508.87|4508.47|4509.12|4508.72|4508.12|4507.72|595
1644593610000|2022-02-11 15:33:30|4509.12|4508.72|4508.37|4507.97|4509.12|4508.72|4507.37|4506.97|886
1644593620000|2022-02-11 15:33:40|4508.87|4508.47|4509.87|4509.47|4510.12|4509.72|4508.62|4508.22|778
1644593630000|2022-02-11 15:33:50|4509.74|4509.34|4509.62|4509.22|4510.37|4509.97|4509.24|4508.84|536
1644593640000|2022-02-11 15:34:00|4509.49|4509.09|4506.37|4505.97|4509.49|4509.09|4506.37|4505.97|1173
1644593650000|2022-02-11 15:34:10|4506.62|4506.22|4505.62|4505.22|4506.87|4506.47|4505.62|4505.22|729
1644593660000|2022-02-11 15:34:20|4505.87|4505.47|4506.87|4506.47|4507.12|4506.72|4505.74|4505.34|528
1644593670000|2022-02-11 15:34:30|4507.12|4506.72|4506.87|4506.47|4508.12|4507.72|4506.37|4505.97|945
1644593680000|2022-02-11 15:34:40|4507.12|4506.72|4504.87|4504.47|4507.12|4506.72|4504.37|4503.97|829
1644593690000|2022-02-11 15:34:50|4504.99|4504.59|4506.87|4506.47|4506.87|4506.47|4504.62|4504.22|550
1644593700000|2022-02-11 15:35:00|4506.62|4506.22|4506.24|4505.84|4507.12|4506.72|4504.62|4504.22|740
1644593710000|2022-02-11 15:35:10|4506.12|4505.72|4504.62|4504.22|4506.37|4505.97|4504.62|4504.22|398
1644593720000|2022-02-11 15:35:20|4504.74|4504.34|4507.62|4507.22|4507.62|4507.22|4504.74|4504.34|547
1644593730000|2022-02-11 15:35:30|4507.87|4507.47|4507.12|4506.72|4509.12|4508.72|4506.87|4506.47|786
1644593740000|2022-02-11 15:35:40|4507.37|4506.97|4506.37|4505.97|4507.37|4506.97|4506.12|4505.72|373
1644593750000|2022-02-11 15:35:50|4506.12|4505.72|4504.87|4504.47|4506.37|4505.97|4504.24|4503.84|680
1644593760000|2022-02-11 15:36:00|4505.37|4504.97|4501.87|4501.47|4505.37|4504.97|4501.87|4501.47|1251
1644593770000|2022-02-11 15:36:10|4502.12|4501.72|4503.62|4503.22|4504.12|4503.72|4501.87|4501.47|988
1644593780000|2022-02-11 15:36:20|4503.87|4503.47|4504.74|4504.34|4505.62|4505.22|4503.87|4503.47|663
1644593790000|2022-02-11 15:36:30|4504.87|4504.47|4506.37|4505.97|4507.12|4506.72|4504.87|4504.47|1052
1644593800000|2022-02-11 15:36:40|4506.12|4505.72|4507.62|4507.22|4508.12|4507.72|4506.12|4505.72|411
1644593810000|2022-02-11 15:36:50|4507.37|4506.97|4509.62|4509.22|4509.87|4509.47|4507.37|4506.97|674
1644593820000|2022-02-11 15:37:00|4509.49|4509.09|4509.62|4509.22|4509.62|4509.22|4508.87|4508.47|401
1644593830000|2022-02-11 15:37:10|4509.74|4509.34|4511.12|4510.72|4511.12|4510.72|4509.62|4509.22|1360
1644593840000|2022-02-11 15:37:20|4511.87|4511.47|4511.37|4510.97|4511.87|4511.47|4510.37|4509.97|766
1644593850000|2022-02-11 15:37:30|4511.12|4510.72|4510.62|4510.22|4511.49|4511.09|4510.37|4509.97|425
1644593860000|2022-02-11 15:37:40|4510.87|4510.47|4510.87|4510.47|4511.37|4510.97|4510.62|4510.22|431
1644593870000|2022-02-11 15:37:50|4510.99|4510.59|4511.87|4511.47|4512.12|4511.72|4510.12|4509.72|674
1644593880000|2022-02-11 15:38:00|4512.37|4511.97|4512.12|4511.72|4514.62|4514.22|4512.12|4511.72|1266
1644593890000|2022-02-11 15:38:10|4512.24|4511.84|4511.62|4511.22|4512.37|4511.97|4511.37|4510.97|769
1644593900000|2022-02-11 15:38:20|4511.87|4511.47|4510.62|4510.22|4511.99|4511.59|4510.37|4509.97|530
1644593910000|2022-02-11 15:38:30|4510.87|4510.47|4511.37|4510.97|4511.87|4511.47|4510.62|4510.22|526
1644593920000|2022-02-11 15:38:40|4511.12|4510.72|4512.12|4511.72|4512.62|4512.22|4510.37|4509.97|562
1644593930000|2022-02-11 15:38:50|4512.49|4512.09|4511.62|4511.22|4512.49|4512.09|4511.12|4510.72|424
1644593940000|2022-02-11 15:39:00|4511.12|4510.72|4510.37|4509.97|4511.37|4510.97|4509.87|4509.47|451
1644593950000|2022-02-11 15:39:10|4510.12|4509.72|4510.24|4509.84|4510.87|4510.47|4509.49|4509.09|665
1644593960000|2022-02-11 15:39:20|4510.37|4509.97|4511.12|4510.72|4511.37|4510.97|4510.12|4509.72|411
1644593970000|2022-02-11 15:39:30|4511.37|4510.97|4513.12|4512.72|4513.49|4513.09|4511.37|4510.97|582
1644593980000|2022-02-11 15:39:40|4512.99|4512.59|4513.62|4513.22|4513.87|4513.47|4512.87|4512.47|514
1644593990000|2022-02-11 15:39:50|4514.12|4513.72|4513.49|4513.09|4514.87|4514.47|4512.62|4512.22|709
1644594000000|2022-02-11 15:40:00|4513.37|4512.97|4514.87|4514.47|4515.87|4515.47|4513.37|4512.97|1312
1644594010000|2022-02-11 15:40:10|4515.12|4514.72|4514.62|4514.22|4515.62|4515.22|4514.62|4514.22|567
1644594020000|2022-02-11 15:40:20|4514.37|4513.97|4513.87|4513.47|4514.62|4514.22|4513.62|4513.22|604
1644594030000|2022-02-11 15:40:30|4513.62|4513.22|4513.62|4513.22|4514.37|4513.97|4513.49|4513.09|614
1644594040000|2022-02-11 15:40:40|4513.37|4512.97|4513.62|4513.22|4514.37|4513.97|4513.12|4512.72|563
1644594050000|2022-02-11 15:40:50|4513.37|4512.97|4513.87|4513.47|4513.87|4513.47|4513.12|4512.72|682
1644594060000|2022-02-11 15:41:00|4513.62|4513.22|4512.37|4511.97|4514.87|4514.47|4511.62|4511.22|972
1644594070000|2022-02-11 15:41:10|4512.24|4511.84|4512.37|4511.97|4512.49|4512.09|4511.87|4511.47|661
1644594080000|2022-02-11 15:41:20|4512.12|4511.72|4511.12|4510.72|4512.62|4512.22|4511.12|4510.72|501
1644594090000|2022-02-11 15:41:30|4511.37|4510.97|4512.12|4511.72|4512.37|4511.97|4511.37|4510.97|356
1644594100000|2022-02-11 15:41:40|4512.37|4511.97|4512.37|4511.97|4513.37|4512.97|4511.99|4511.59|451
1644594110000|2022-02-11 15:41:50|4512.62|4512.22|4512.37|4511.97|4512.87|4512.47|4511.87|4511.47|290
1644594120000|2022-02-11 15:42:00|4512.24|4511.84|4512.12|4511.72|4513.62|4513.22|4512.12|4511.72|495
1644594130000|2022-02-11 15:42:10|4512.37|4511.97|4511.87|4511.47|4513.37|4512.97|4511.87|4511.47|279
1644594140000|2022-02-11 15:42:20|4511.62|4511.22|4511.62|4511.22|4511.62|4511.22|4510.24|4509.84|728
1644594150000|2022-02-11 15:42:30|4511.87|4511.47|4512.12|4511.72|4512.62|4512.22|4511.62|4511.22|502
1644594160000|2022-02-11 15:42:40|4512.37|4511.97|4511.62|4511.22|4512.37|4511.97|4511.37|4510.97|328
1644594170000|2022-02-11 15:42:50|4511.87|4511.47|4512.12|4511.72|4512.37|4511.97|4511.37|4510.97|310
1644594180000|2022-02-11 15:43:00|4512.87|4512.47|4511.62|4511.22|4512.87|4512.47|4510.62|4510.22|749
1644594190000|2022-02-11 15:43:10|4511.37|4510.97|4512.12|4511.72|4512.87|4512.47|4511.37|4510.97|483
1644594200000|2022-02-11 15:43:20|4512.37|4511.97|4513.37|4512.97|4513.87|4513.47|4512.12|4511.72|602
1644594210000|2022-02-11 15:43:30|4513.24|4512.84|4513.12|4512.72|4513.24|4512.84|4512.62|4512.22|273
1644594220000|2022-02-11 15:43:40|4512.87|4512.47|4511.87|4511.47|4513.62|4513.22|4511.87|4511.47|442
1644594230000|2022-02-11 15:43:50|4511.62|4511.22|4512.62|4512.22|4512.62|4512.22|4511.37|4510.97|293
1644594240000|2022-02-11 15:44:00|4512.87|4512.47|4513.12|4512.72|4513.12|4512.72|4512.37|4511.97|310
1644594250000|2022-02-11 15:44:10|4512.87|4512.47|4511.87|4511.47|4513.12|4512.72|4511.37|4510.97|394
1644594260000|2022-02-11 15:44:20|4511.62|4511.22|4511.87|4511.47|4512.12|4511.72|4511.37|4510.97|381
1644594270000|2022-02-11 15:44:30|4511.62|4511.22|4511.12|4510.72|4511.87|4511.47|4511.12|4510.72|422
1644594280000|2022-02-11 15:44:40|4511.37|4510.97|4510.74|4510.34|4511.37|4510.97|4510.12|4509.72|435
1644594290000|2022-02-11 15:44:50|4510.87|4510.47|4511.12|4510.72|4511.37|4510.97|4510.62|4510.22|268
1644594300000|2022-02-11 15:45:00|4511.37|4510.97|4509.62|4509.22|4511.37|4510.97|4509.62|4509.22|537
1644594310000|2022-02-11 15:45:10|4509.49|4509.09|4508.37|4507.97|4509.49|4509.09|4508.12|4507.72|738
1644594320000|2022-02-11 15:45:20|4508.24|4507.84|4507.62|4507.22|4508.37|4507.97|4507.37|4506.97|579
1644594330000|2022-02-11 15:45:30|4507.74|4507.34|4508.49|4508.09|4508.49|4508.09|4506.37|4505.97|760
1644594340000|2022-02-11 15:45:40|4508.37|4507.97|4508.87|4508.47|4509.37|4508.97|4507.87|4507.47|510
1644594350000|2022-02-11 15:45:50|4508.37|4507.97|4508.62|4508.22|4508.87|4508.47|4508.37|4507.97|332
1644594360000|2022-02-11 15:46:00|4508.87|4508.47|4510.12|4509.72|4510.49|4510.09|4508.87|4508.47|442
1644594370000|2022-02-11 15:46:10|4510.24|4509.84|4510.62|4510.22|4510.87|4510.47|4509.87|4509.47|279
1644594380000|2022-02-11 15:46:20|4510.37|4509.97|4512.62|4512.22|4512.62|4512.22|4510.37|4509.97|575
1644594390000|2022-02-11 15:46:30|4512.37|4511.97|4512.37|4511.97|4512.62|4512.22|4511.87|4511.47|621
1644594400000|2022-02-11 15:46:40|4512.12|4511.72|4514.37|4513.97|4514.62|4514.22|4512.12|4511.72|788
1644594410000|2022-02-11 15:46:50|4514.12|4513.72|4513.12|4512.72|4514.12|4513.72|4512.62|4512.22|632
1644594420000|2022-02-11 15:47:00|4513.24|4512.84|4512.37|4511.97|4513.37|4512.97|4512.37|4511.97|506
1644594430000|2022-02-11 15:47:10|4512.62|4512.22|4514.12|4513.72|4514.37|4513.97|4512.62|4512.22|387
1644594440000|2022-02-11 15:47:20|4514.37|4513.97|4513.62|4513.22|4514.37|4513.97|4513.37|4512.97|287
1644594450000|2022-02-11 15:47:30|4513.37|4512.97|4512.37|4511.97|4513.62|4513.22|4512.37|4511.97|405
1644594460000|2022-02-11 15:47:40|4512.62|4512.22|4511.62|4511.22|4512.62|4512.22|4511.62|4511.22|232
1644594470000|2022-02-11 15:47:50|4511.87|4511.47|4511.87|4511.47|4512.24|4511.84|4511.62|4511.22|250
1644594480000|2022-02-11 15:48:00|4511.62|4511.22|4512.87|4512.47|4512.87|4512.47|4511.62|4511.22|330
1644594490000|2022-02-11 15:48:10|4513.12|4512.72|4510.62|4510.22|4513.12|4512.72|4510.62|4510.22|352
1644594500000|2022-02-11 15:48:20|4510.37|4509.97|4510.62|4510.22|4511.37|4510.97|4510.12|4509.72|341
1644594510000|2022-02-11 15:48:30|4510.87|4510.47|4511.62|4511.22|4511.62|4511.22|4510.62|4510.22|147
1644594520000|2022-02-11 15:48:40|4511.87|4511.47|4511.37|4510.97|4511.87|4511.47|4510.87|4510.47|330
1644594530000|2022-02-11 15:48:50|4511.24|4510.84|4511.12|4510.72|4511.62|4511.22|4510.87|4510.47|92
1644594540000|2022-02-11 15:49:00|4510.62|4510.22|4509.99|4509.59|4510.62|4510.22|4509.62|4509.22|382
1644594550000|2022-02-11 15:49:10|4509.87|4509.47|4510.37|4509.97|4510.62|4510.22|4509.74|4509.34|188
1644594560000|2022-02-11 15:49:20|4510.12|4509.72|4508.12|4507.72|4510.12|4509.72|4508.12|4507.72|537
1644594570000|2022-02-11 15:49:30|4507.87|4507.47|4509.12|4508.72|4509.37|4508.97|4507.62|4507.22|417
1644594580000|2022-02-11 15:49:40|4509.37|4508.97|4508.87|4508.47|4509.37|4508.97|4508.37|4507.97|461
1644594590000|2022-02-11 15:49:50|4509.12|4508.72|4507.87|4507.47|4509.12|4508.72|4507.12|4506.72|548
1644594600000|2022-02-11 15:50:00|4507.62|4507.22|4509.12|4508.72|4509.12|4508.72|4507.37|4506.97|626
1644594610000|2022-02-11 15:50:10|4509.37|4508.97|4509.12|4508.72|4509.87|4509.47|4508.87|4508.47|459
1644594620000|2022-02-11 15:50:20|4508.99|4508.59|4508.87|4508.47|4509.12|4508.72|4508.37|4507.97|316
1644594630000|2022-02-11 15:50:30|4508.99|4508.59|4509.37|4508.97|4510.12|4509.72|4508.99|4508.59|488
1644594640000|2022-02-11 15:50:40|4509.12|4508.72|4508.87|4508.47|4509.37|4508.97|4508.37|4507.97|264
1644594650000|2022-02-11 15:50:50|4509.12|4508.72|4509.62|4509.22|4509.87|4509.47|4508.62|4508.22|218
1644594660000|2022-02-11 15:51:00|4509.12|4508.72|4507.62|4507.22|4509.12|4508.72|4507.12|4506.72|768
1644594670000|2022-02-11 15:51:10|4507.37|4506.97|4505.62|4505.22|4507.37|4506.97|4505.12|4504.72|653
1644594680000|2022-02-11 15:51:20|4505.37|4504.97|4502.87|4502.47|4505.37|4504.97|4502.87|4502.47|1111
1644594690000|2022-02-11 15:51:30|4503.12|4502.72|4502.37|4501.97|4503.37|4502.97|4502.12|4501.72|968
1644594700000|2022-02-11 15:51:40|4502.62|4502.22|4503.37|4502.97|4503.62|4503.22|4502.12|4501.72|894
1644594710000|2022-02-11 15:51:50|4503.62|4503.22|4504.12|4503.72|4504.12|4503.72|4503.37|4502.97|397
1644594720000|2022-02-11 15:52:00|4504.37|4503.97|4501.87|4501.47|4504.62|4504.22|4501.62|4501.22|1055
1644594730000|2022-02-11 15:52:10|4501.62|4501.22|4501.62|4501.22|4502.12|4501.72|4500.37|4499.97|965
1644594740000|2022-02-11 15:52:20|4501.37|4500.97|4501.87|4501.47|4502.12|4501.72|4501.37|4500.97|419
1644594750000|2022-02-11 15:52:30|4502.12|4501.72|4502.12|4501.72|4503.12|4502.72|4502.12|4501.72|913
1644594760000|2022-02-11 15:52:40|4502.37|4501.97|4502.62|4502.22|4503.12|4502.72|4502.37|4501.97|423
1644594770000|2022-02-11 15:52:50|4502.87|4502.47|4502.87|4502.47|4503.87|4503.47|4502.12|4501.72|408
1644594780000|2022-02-11 15:53:00|4502.99|4502.59|4501.87|4501.47|4502.99|4502.59|4501.62|4501.22|673
1644594790000|2022-02-11 15:53:10|4501.62|4501.22|4501.62|4501.22|4502.37|4501.97|4501.62|4501.22|604
1644594800000|2022-02-11 15:53:20|4501.37|4500.97|4501.37|4500.97|4501.62|4501.22|4501.12|4500.72|403
1644594810000|2022-02-11 15:53:30|4501.62|4501.22|4501.62|4501.22|4502.37|4501.97|4501.37|4500.97|298
1644594820000|2022-02-11 15:53:40|4501.37|4500.97|4500.62|4500.22|4501.37|4500.97|4500.62|4500.22|288
1644594830000|2022-02-11 15:53:50|4500.87|4500.47|4501.12|4500.72|4501.37|4500.97|4500.62|4500.22|439
1644594840000|2022-02-11 15:54:00|4501.37|4500.97|4502.62|4502.22|4502.62|4502.22|4501.37|4500.97|496
1644594850000|2022-02-11 15:54:10|4502.74|4502.34|4502.87|4502.47|4503.12|4502.72|4502.74|4502.34|607
1644594860000|2022-02-11 15:54:20|4503.12|4502.72|4504.62|4504.22|4504.87|4504.47|4502.87|4502.47|941
1644594870000|2022-02-11 15:54:30|4504.74|4504.34|4503.24|4502.84|4504.74|4504.34|4503.24|4502.84|466
1644594880000|2022-02-11 15:54:40|4503.12|4502.72|4504.37|4503.97|4504.37|4503.97|4502.62|4502.22|355
1644594890000|2022-02-11 15:54:50|4504.12|4503.72|4504.12|4503.72|4505.12|4504.72|4503.87|4503.47|469
1644594900000|2022-02-11 15:55:00|4503.87|4503.47|4505.62|4505.22|4505.62|4505.22|4503.62|4503.22|561
1644594910000|2022-02-11 15:55:10|4505.37|4504.97|4504.62|4504.22|4505.62|4505.22|4504.62|4504.22|405
1644594920000|2022-02-11 15:55:20|4504.37|4503.97|4505.37|4504.97|4505.87|4505.47|4504.37|4503.97|325
1644594930000|2022-02-11 15:55:30|4505.62|4505.22|4504.87|4504.47|4505.62|4505.22|4504.37|4503.97|332
1644594940000|2022-02-11 15:55:40|4505.12|4504.72|4503.62|4503.22|4505.37|4504.97|4503.62|4503.22|484
1644594950000|2022-02-11 15:55:50|4503.37|4502.97|4504.12|4503.72|4504.37|4503.97|4503.37|4502.97|401
1644594960000|2022-02-11 15:56:00|4503.87|4503.47|4503.37|4502.97|4504.12|4503.72|4502.87|4502.47|365
1644594970000|2022-02-11 15:56:10|4503.12|4502.72|4502.87|4502.47|4503.37|4502.97|4502.87|4502.47|275
1644594980000|2022-02-11 15:56:20|4503.12|4502.72|4502.62|4502.22|4503.37|4502.97|4502.37|4501.97|305
1644594990000|2022-02-11 15:56:30|4502.99|4502.59|4503.12|4502.72|4503.12|4502.72|4502.12|4501.72|425
1644595000000|2022-02-11 15:56:40|4502.99|4502.59|4503.87|4503.47|4504.12|4503.72|4502.37|4501.97|537
1644595010000|2022-02-11 15:56:50|4504.12|4503.72|4505.12|4504.72|4505.37|4504.97|4503.62|4503.22|393
1644595020000|2022-02-11 15:57:00|4504.87|4504.47|4505.37|4504.97|4505.87|4505.47|4504.12|4503.72|1086
1644595030000|2022-02-11 15:57:10|4505.12|4504.72|4503.12|4502.72|4505.12|4504.72|4503.12|4502.72|524
1644595040000|2022-02-11 15:57:20|4503.37|4502.97|4504.87|4504.47|4504.87|4504.47|4503.37|4502.97|284
1644595050000|2022-02-11 15:57:30|4505.37|4504.97|4505.49|4505.09|4505.87|4505.47|4504.87|4504.47|429
1644595060000|2022-02-11 15:57:40|4505.37|4504.97|4506.12|4505.72|4506.37|4505.97|4505.37|4504.97|487
1644595070000|2022-02-11 15:57:50|4505.87|4505.47|4505.87|4505.47|4506.12|4505.72|4505.37|4504.97|496
1644595080000|2022-02-11 15:58:00|4505.37|4504.97|4505.37|4504.97|4505.37|4504.97|4504.87|4504.47|367
1644595090000|2022-02-11 15:58:10|4505.12|4504.72|4504.37|4503.97|4505.12|4504.72|4503.87|4503.47|368
1644595100000|2022-02-11 15:58:20|4504.62|4504.22|4503.87|4503.47|4504.87|4504.47|4503.62|4503.22|324
1644595110000|2022-02-11 15:58:30|4503.62|4503.22|4502.87|4502.47|4503.74|4503.34|4502.37|4501.97|718
1644595120000|2022-02-11 15:58:40|4502.62|4502.22|4500.37|4499.97|4502.62|4502.22|4499.87|4499.47|860
1644595130000|2022-02-11 15:58:50|4500.49|4500.09|4502.12|4501.72|4502.12|4501.72|4500.49|4500.09|565
1644595140000|2022-02-11 15:59:00|4502.37|4501.97|4501.37|4500.97|4502.87|4502.47|4501.37|4500.97|501
1644595150000|2022-02-11 15:59:10|4501.62|4501.22|4500.12|4499.72|4501.87|4501.47|4500.12|4499.72|467
1644595160000|2022-02-11 15:59:20|4499.62|4499.22|4499.37|4498.97|4500.62|4500.22|4498.87|4498.47|885
1644595170000|2022-02-11 15:59:30|4499.12|4498.72|4498.87|4498.47|4499.49|4499.09|4498.37|4497.97|437
1644595180000|2022-02-11 15:59:40|4499.12|4498.72|4499.12|4498.72|4499.62|4499.22|4498.62|4498.22|514
1644595190000|2022-02-11 15:59:50|4499.37|4498.97|4501.62|4501.22|4501.87|4501.47|4499.37|4498.97|2027
1644595200000|2022-02-11 16:00:00|4501.87|4501.47|4500.87|4500.47|4501.87|4501.47|4499.62|4499.22|743
1644595210000|2022-02-11 16:00:10|4500.62|4500.22|4502.12|4501.72|4502.37|4501.97|4500.37|4499.97|754
1644595220000|2022-02-11 16:00:20|4502.37|4501.97|4501.37|4500.97|4503.37|4502.97|4501.37|4500.97|907
1644595230000|2022-02-11 16:00:30|4501.49|4501.09|4502.37|4501.97|4503.12|4502.72|4501.49|4501.09|484
1644595240000|2022-02-11 16:00:40|4502.62|4502.22|4502.12|4501.72|4502.87|4502.47|4501.87|4501.47|462
1644595250000|2022-02-11 16:00:50|4501.87|4501.47|4503.87|4503.47|4504.12|4503.72|4501.87|4501.47|580
1644595260000|2022-02-11 16:01:00|4503.62|4503.22|4504.37|4503.97|4505.12|4504.72|4503.62|4503.22|806
1644595270000|2022-02-11 16:01:10|4504.62|4504.22|4505.37|4504.97|4505.62|4505.22|4504.37|4503.97|676
1644595280000|2022-02-11 16:01:20|4505.24|4504.84|4506.87|4506.47|4506.87|4506.47|4504.37|4503.97|1122
1644595290000|2022-02-11 16:01:30|4507.37|4506.97|4505.62|4505.22|4507.37|4506.97|4505.62|4505.22|812
1644595300000|2022-02-11 16:01:40|4505.87|4505.47|4506.62|4506.22|4506.87|4506.47|4505.87|4505.47|891
1644595310000|2022-02-11 16:01:50|4506.87|4506.47|4507.37|4506.97|4507.37|4506.97|4506.37|4505.97|474
1644595320000|2022-02-11 16:02:00|4507.62|4507.22|4507.62|4507.22|4507.87|4507.47|4507.37|4506.97|562
1644595330000|2022-02-11 16:02:10|4507.49|4507.09|4507.37|4506.97|4507.87|4507.47|4507.37|4506.97|497
1644595340000|2022-02-11 16:02:20|4507.62|4507.22|4508.12|4507.72|4508.12|4507.72|4507.37|4506.97|597
1644595350000|2022-02-11 16:02:30|4508.37|4507.97|4508.37|4507.97|4509.12|4508.72|4508.12|4507.72|622
1644595360000|2022-02-11 16:02:40|4508.12|4507.72|4508.87|4508.47|4508.87|4508.47|4507.87|4507.47|459
1644595370000|2022-02-11 16:02:50|4509.12|4508.72|4508.87|4508.47|4509.87|4509.47|4508.87|4508.47|631
1644595380000|2022-02-11 16:03:00|4509.12|4508.72|4509.62|4509.22|4509.62|4509.22|4508.24|4507.84|773
1644595390000|2022-02-11 16:03:10|4509.37|4508.97|4509.87|4509.47|4510.12|4509.72|4509.37|4508.97|334
1644595400000|2022-02-11 16:03:20|4509.62|4509.22|4508.62|4508.22|4509.87|4509.47|4508.62|4508.22|303
1644595410000|2022-02-11 16:03:30|4508.87|4508.47|4508.87|4508.47|4509.12|4508.72|4508.12|4507.72|508
1644595420000|2022-02-11 16:03:40|4509.12|4508.72|4509.62|4509.22|4510.12|4509.72|4508.87|4508.47|421
1644595430000|2022-02-11 16:03:50|4509.37|4508.97|4509.99|4509.59|4510.37|4509.97|4509.37|4508.97|332
1644595440000|2022-02-11 16:04:00|4509.87|4509.47|4510.62|4510.22|4511.12|4510.72|4509.87|4509.47|724
1644595450000|2022-02-11 16:04:10|4510.74|4510.34|4510.87|4510.47|4511.62|4511.22|4510.62|4510.22|710
1644595460000|2022-02-11 16:04:20|4510.37|4509.97|4511.62|4511.22|4511.87|4511.47|4510.37|4509.97|496
1644595470000|2022-02-11 16:04:30|4511.87|4511.47|4512.62|4512.22|4512.87|4512.47|4511.87|4511.47|716
1644595480000|2022-02-11 16:04:40|4512.49|4512.09|4512.37|4511.97|4512.87|4512.47|4512.37|4511.97|282
1644595490000|2022-02-11 16:04:50|4512.62|4512.22|4512.37|4511.97|4512.87|4512.47|4512.37|4511.97|217
1644595500000|2022-02-11 16:05:00|4511.87|4511.47|4511.37|4510.97|4512.12|4511.72|4510.62|4510.22|871
1644595510000|2022-02-11 16:05:10|4510.87|4510.47|4511.12|4510.72|4511.62|4511.22|4510.87|4510.47|545
1644595520000|2022-02-11 16:05:20|4511.37|4510.97|4511.37|4510.97|4511.37|4510.97|4510.87|4510.47|426
1644595530000|2022-02-11 16:05:30|4511.12|4510.72|4510.37|4509.97|4511.12|4510.72|4510.12|4509.72|476
1644595540000|2022-02-11 16:05:40|4510.62|4510.22|4510.12|4509.72|4510.62|4510.22|4509.87|4509.47|491
1644595550000|2022-02-11 16:05:50|4510.37|4509.97|4510.12|4509.72|4510.37|4509.97|4509.37|4508.97|499
1644595560000|2022-02-11 16:06:00|4509.87|4509.47|4508.62|4508.22|4509.87|4509.47|4508.12|4507.72|736
1644595570000|2022-02-11 16:06:10|4508.49|4508.09|4507.87|4507.47|4508.49|4508.09|4507.87|4507.47|366
1644595580000|2022-02-11 16:06:20|4508.12|4507.72|4508.37|4507.97|4508.37|4507.97|4507.62|4507.22|253
1644595590000|2022-02-11 16:06:30|4508.62|4508.22|4508.12|4507.72|4508.62|4508.22|4507.87|4507.47|296
1644595600000|2022-02-11 16:06:40|4507.99|4507.59|4507.37|4506.97|4508.12|4507.72|4507.37|4506.97|431
1644595610000|2022-02-11 16:06:50|4507.62|4507.22|4508.12|4507.72|4508.12|4507.72|4507.49|4507.09|297
1644595620000|2022-02-11 16:07:00|4507.87|4507.47|4507.87|4507.47|4507.87|4507.47|4507.12|4506.72|601
1644595630000|2022-02-11 16:07:10|4508.12|4507.72|4508.62|4508.22|4508.62|4508.22|4507.87|4507.47|467
1644595640000|2022-02-11 16:07:20|4508.87|4508.47|4508.12|4507.72|4508.87|4508.47|4507.87|4507.47|379
1644595650000|2022-02-11 16:07:30|4507.87|4507.47|4508.74|4508.34|4508.87|4508.47|4507.37|4506.97|287
1644595660000|2022-02-11 16:07:40|4508.87|4508.47|4508.87|4508.47|4509.37|4508.97|4508.87|4508.47|331
1644595670000|2022-02-11 16:07:50|4508.62|4508.22|4509.12|4508.72|4509.12|4508.72|4508.12|4507.72|226
1644595680000|2022-02-11 16:08:00|4508.87|4508.47|4506.87|4506.47|4508.87|4508.47|4506.62|4506.22|406
1644595690000|2022-02-11 16:08:10|4507.12|4506.72|4507.12|4506.72|4507.37|4506.97|4506.87|4506.47|378
1644595700000|2022-02-11 16:08:20|4506.87|4506.47|4506.87|4506.47|4507.37|4506.97|4506.62|4506.22|366
1644595710000|2022-02-11 16:08:30|4506.62|4506.22|4505.37|4504.97|4506.62|4506.22|4505.37|4504.97|496
1644595720000|2022-02-11 16:08:40|4505.62|4505.22|4505.62|4505.22|4506.37|4505.97|4505.37|4504.97|354
1644595730000|2022-02-11 16:08:50|4505.87|4505.47|4505.12|4504.72|4506.12|4505.72|4505.12|4504.72|306
1644595740000|2022-02-11 16:09:00|4504.62|4504.22|4503.12|4502.72|4504.87|4504.47|4503.12|4502.72|916
1644595750000|2022-02-11 16:09:10|4502.87|4502.47|4503.62|4503.22|4503.62|4503.22|4502.12|4501.72|828
1644595760000|2022-02-11 16:09:20|4503.37|4502.97|4502.87|4502.47|4504.12|4503.72|4502.62|4502.22|402
1644595770000|2022-02-11 16:09:30|4502.62|4502.22|4502.74|4502.34|4503.12|4502.72|4502.49|4502.09|557
1644595780000|2022-02-11 16:09:40|4502.62|4502.22|4498.37|4497.97|4502.62|4502.22|4498.37|4497.97|1445
1644595790000|2022-02-11 16:09:50|4498.62|4498.22|4497.37|4496.97|4498.62|4498.22|4496.37|4495.97|1725
1644595800000|2022-02-11 16:10:00|4497.87|4497.47|4494.62|4494.22|4498.37|4497.97|4494.12|4493.72|1573
1644595810000|2022-02-11 16:10:10|4494.37|4493.97|4494.62|4494.22|4495.12|4494.72|4494.12|4493.72|966
1644595820000|2022-02-11 16:10:20|4495.12|4494.72|4496.37|4495.97|4497.49|4497.09|4494.37|4493.97|1349
1644595830000|2022-02-11 16:10:30|4496.49|4496.09|4497.62|4497.22|4497.87|4497.47|4496.49|4496.09|813
1644595840000|2022-02-11 16:10:40|4497.37|4496.97|4497.87|4497.47|4498.12|4497.72|4496.99|4496.59|534
1644595850000|2022-02-11 16:10:50|4498.12|4497.72|4499.37|4498.97|4499.62|4499.22|4497.62|4497.22|1051
1644595860000|2022-02-11 16:11:00|4499.62|4499.22|4496.87|4496.47|4499.62|4499.22|4496.87|4496.47|977
1644595870000|2022-02-11 16:11:10|4497.12|4496.72|4495.87|4495.47|4497.12|4496.72|4495.62|4495.22|802
1644595880000|2022-02-11 16:11:20|4496.12|4495.72|4495.87|4495.47|4497.87|4497.47|4495.87|4495.47|891
1644595890000|2022-02-11 16:11:30|4496.12|4495.72|4496.87|4496.47|4497.12|4496.72|4496.12|4495.72|387
1644595900000|2022-02-11 16:11:40|4497.12|4496.72|4495.37|4494.97|4497.37|4496.97|4494.87|4494.47|1406
1644595910000|2022-02-11 16:11:50|4495.12|4494.72|4494.37|4493.97|4495.12|4494.72|4494.37|4493.97|549
1644595920000|2022-02-11 16:12:00|4494.62|4494.22|4495.37|4494.97|4496.12|4495.72|4494.37|4493.97|731
1644595930000|2022-02-11 16:12:10|4495.12|4494.72|4496.12|4495.72|4496.37|4495.97|4494.87|4494.47|621
1644595940000|2022-02-11 16:12:20|4496.62|4496.22|4496.87|4496.47|4496.87|4496.47|4495.99|4495.59|499
1644595950000|2022-02-11 16:12:30|4496.74|4496.34|4497.37|4496.97|4497.37|4496.97|4496.37|4495.97|579
1644595960000|2022-02-11 16:12:40|4497.12|4496.72|4496.87|4496.47|4497.99|4497.59|4496.62|4496.22|683
1644595970000|2022-02-11 16:12:50|4496.62|4496.22|4496.37|4495.97|4497.37|4496.97|4496.37|4495.97|452
1644595980000|2022-02-11 16:13:00|4496.62|4496.22|4495.62|4495.22|4496.62|4496.22|4495.12|4494.72|648
1644595990000|2022-02-11 16:13:10|4495.37|4494.97|4497.37|4496.97|4497.49|4497.09|4495.37|4494.97|387
1644596000000|2022-02-11 16:13:20|4497.62|4497.22|4498.12|4497.72|4498.12|4497.72|4497.37|4496.97|370
1644596010000|2022-02-11 16:13:30|4498.37|4497.97|4497.62|4497.22|4498.62|4498.22|4497.62|4497.22|371
1644596020000|2022-02-11 16:13:40|4497.37|4496.97|4497.12|4496.72|4497.62|4497.22|4496.74|4496.34|319
1644596030000|2022-02-11 16:13:50|4496.99|4496.59|4498.12|4497.72|4498.12|4497.72|4496.87|4496.47|220
1644596040000|2022-02-11 16:14:00|4497.87|4497.47|4498.62|4498.22|4498.87|4498.47|4497.87|4497.47|454
1644596050000|2022-02-11 16:14:10|4498.74|4498.34|4497.37|4496.97|4498.74|4498.34|4496.87|4496.47|438
1644596060000|2022-02-11 16:14:20|4497.62|4497.22|4496.12|4495.72|4497.62|4497.22|4496.12|4495.72|342
1644596070000|2022-02-11 16:14:30|4496.37|4495.97|4496.62|4496.22|4497.12|4496.72|4495.62|4495.22|406
1644596080000|2022-02-11 16:14:40|4496.49|4496.09|4496.87|4496.47|4497.37|4496.97|4496.49|4496.09|378
1644596090000|2022-02-11 16:14:50|4496.62|4496.22|4496.12|4495.72|4496.87|4496.47|4496.12|4495.72|214
1644596100000|2022-02-11 16:15:00|4495.62|4495.22|4496.62|4496.22|4496.62|4496.22|4494.87|4494.47|739
1644596110000|2022-02-11 16:15:10|4496.87|4496.47|4495.74|4495.34|4497.62|4497.22|4495.62|4495.22|500
1644596120000|2022-02-11 16:15:20|4495.62|4495.22|4495.87|4495.47|4496.62|4496.22|4495.37|4494.97|384
1644596130000|2022-02-11 16:15:30|4495.49|4495.09|4495.49|4495.09|4496.12|4495.72|4494.87|4494.47|444
1644596140000|2022-02-11 16:15:40|4495.62|4495.22|4496.24|4495.84|4497.12|4496.72|4495.62|4495.22|517
1644596150000|2022-02-11 16:15:50|4496.12|4495.72|4495.99|4495.59|4496.37|4495.97|4494.87|4494.47|379
1644596160000|2022-02-11 16:16:00|4495.87|4495.47|4494.62|4494.22|4495.87|4495.47|4494.12|4493.72|666
1644596170000|2022-02-11 16:16:10|4493.62|4493.22|4491.62|4491.22|4493.62|4493.22|4491.12|4490.72|2532
1644596180000|2022-02-11 16:16:20|4491.87|4491.47|4491.37|4490.97|4491.87|4491.47|4489.62|4489.22|2511
1644596190000|2022-02-11 16:16:30|4491.62|4491.22|4491.62|4491.22|4492.12|4491.72|4491.37|4490.97|828
1644596200000|2022-02-11 16:16:40|4492.12|4491.72|4493.12|4492.72|4493.12|4492.72|4492.12|4491.72|768
1644596210000|2022-02-11 16:16:50|4492.87|4492.47|4492.62|4492.22|4492.87|4492.47|4492.12|4491.72|370
1644596220000|2022-02-11 16:17:00|4492.37|4491.97|4493.62|4493.22|4493.87|4493.47|4492.37|4491.97|853
1644596230000|2022-02-11 16:17:10|4493.49|4493.09|4493.12|4492.72|4494.37|4493.97|4492.99|4492.59|356
1644596240000|2022-02-11 16:17:20|4493.24|4492.84|4491.62|4491.22|4493.24|4492.84|4491.62|4491.22|480
1644596250000|2022-02-11 16:17:30|4491.87|4491.47|4491.62|4491.22|4492.37|4491.97|4491.37|4490.97|436
1644596260000|2022-02-11 16:17:40|4491.37|4490.97|4491.87|4491.47|4491.87|4491.47|4491.12|4490.72|495
1644596270000|2022-02-11 16:17:50|4491.62|4491.22|4491.74|4491.34|4491.74|4491.34|4491.12|4490.72|356
1644596280000|2022-02-11 16:18:00|4491.87|4491.47|4493.37|4492.97|4494.12|4493.72|4491.62|4491.22|675
1644596290000|2022-02-11 16:18:10|4493.62|4493.22|4493.87|4493.47|4493.99|4493.59|4493.12|4492.72|343
1644596300000|2022-02-11 16:18:20|4494.12|4493.72|4493.12|4492.72|4494.12|4493.72|4492.37|4491.97|422
1644596310000|2022-02-11 16:18:30|4492.87|4492.47|4494.62|4494.22|4494.62|4494.22|4492.62|4492.22|406
1644596320000|2022-02-11 16:18:40|4494.37|4493.97|4495.12|4494.72|4495.24|4494.84|4494.12|4493.72|526
1644596330000|2022-02-11 16:18:50|4495.37|4494.97|4494.62|4494.22|4495.62|4495.22|4494.49|4494.09|375
1644596340000|2022-02-11 16:19:00|4494.37|4493.97|4494.74|4494.34|4494.87|4494.47|4494.12|4493.72|333
1644596350000|2022-02-11 16:19:10|4494.87|4494.47|4493.87|4493.47|4495.12|4494.72|4493.62|4493.22|266
1644596360000|2022-02-11 16:19:20|4493.62|4493.22|4492.37|4491.97|4493.62|4493.22|4492.37|4491.97|442
1644596370000|2022-02-11 16:19:30|4492.62|4492.22|4492.12|4491.72|4492.62|4492.22|4491.49|4491.09|398
1644596380000|2022-02-11 16:19:40|4492.24|4491.84|4493.62|4493.22|4493.62|4493.22|4492.24|4491.84|439
1644596390000|2022-02-11 16:19:50|4493.74|4493.34|4494.62|4494.22|4494.87|4494.47|4493.62|4493.22|351
1644596400000|2022-02-11 16:20:00|4494.87|4494.47|4495.37|4494.97|4496.12|4495.72|4494.62|4494.22|1006
1644596410000|2022-02-11 16:20:10|4495.12|4494.72|4495.37|4494.97|4495.87|4495.47|4494.87|4494.47|474
1644596420000|2022-02-11 16:20:20|4494.87|4494.47|4495.99|4495.59|4496.12|4495.72|4494.87|4494.47|513
1644596430000|2022-02-11 16:20:30|4495.87|4495.47|4498.12|4497.72|4498.24|4497.84|4495.87|4495.47|1305
1644596440000|2022-02-11 16:20:40|4498.24|4497.84|4497.37|4496.97|4498.37|4497.97|4497.12|4496.72|600
1644596450000|2022-02-11 16:20:50|4497.62|4497.22|4496.37|4495.97|4497.62|4497.22|4496.12|4495.72|340
1644596460000|2022-02-11 16:21:00|4496.12|4495.72|4496.37|4495.97|4496.37|4495.97|4495.12|4494.72|473
1644596470000|2022-02-11 16:21:10|4496.24|4495.84|4497.37|4496.97|4497.37|4496.97|4496.12|4495.72|342
1644596480000|2022-02-11 16:21:20|4497.62|4497.22|4497.87|4497.47|4498.62|4498.22|4497.62|4497.22|611
1644596490000|2022-02-11 16:21:30|4497.62|4497.22|4496.12|4495.72|4497.87|4497.47|4496.12|4495.72|295
1644596500000|2022-02-11 16:21:40|4496.37|4495.97|4496.37|4495.97|4496.62|4496.22|4496.12|4495.72|254
1644596510000|2022-02-11 16:21:50|4496.62|4496.22|4498.12|4497.72|4498.12|4497.72|4496.62|4496.22|491
1644596520000|2022-02-11 16:22:00|4497.87|4497.47|4498.62|4498.22|4499.99|4499.59|4497.87|4497.47|896
1644596530000|2022-02-11 16:22:10|4498.74|4498.34|4496.87|4496.47|4498.74|4498.34|4496.87|4496.47|426
1644596540000|2022-02-11 16:22:20|4497.12|4496.72|4498.12|4497.72|4498.12|4497.72|4496.87|4496.47|292
1644596550000|2022-02-11 16:22:30|4497.87|4497.47|4497.24|4496.84|4497.87|4497.47|4496.87|4496.47|235
1644596560000|2022-02-11 16:22:40|4497.12|4496.72|4496.87|4496.47|4497.12|4496.72|4496.37|4495.97|325
1644596570000|2022-02-11 16:22:50|4496.62|4496.22|4495.62|4495.22|4496.87|4496.47|4495.37|4494.97|486
1644596580000|2022-02-11 16:23:00|4495.37|4494.97|4496.99|4496.59|4497.12|4496.72|4495.37|4494.97|446
1644596590000|2022-02-11 16:23:10|4497.12|4496.72|4496.37|4495.97|4497.12|4496.72|4495.87|4495.47|261
1644596600000|2022-02-11 16:23:20|4496.62|4496.22|4497.12|4496.72|4497.12|4496.72|4496.37|4495.97|208
1644596610000|2022-02-11 16:23:30|4496.87|4496.47|4497.62|4497.22|4498.37|4497.97|4496.87|4496.47|516
1644596620000|2022-02-11 16:23:40|4497.49|4497.09|4497.12|4496.72|4497.62|4497.22|4496.37|4495.97|204
1644596630000|2022-02-11 16:23:50|4497.37|4496.97|4498.12|4497.72|4498.24|4497.84|4497.12|4496.72|420
1644596640000|2022-02-11 16:24:00|4498.37|4497.97|4498.37|4497.97|4498.62|4498.22|4497.12|4496.72|371
1644596650000|2022-02-11 16:24:10|4499.12|4498.72|4498.12|4497.72|4499.37|4498.97|4497.99|4497.59|458
1644596660000|2022-02-11 16:24:20|4497.87|4497.47|4498.62|4498.22|4498.87|4498.47|4497.87|4497.47|210
1644596670000|2022-02-11 16:24:30|4498.87|4498.47|4498.37|4497.97|4499.12|4498.72|4498.12|4497.72|221
1644596680000|2022-02-11 16:24:40|4497.99|4497.59|4499.12|4498.72|4499.12|4498.72|4497.37|4496.97|332
1644596690000|2022-02-11 16:24:50|4498.87|4498.47|4498.12|4497.72|4499.12|4498.72|4498.12|4497.72|225
1644596700000|2022-02-11 16:25:00|4498.37|4497.97|4497.87|4497.47|4498.62|4498.22|4496.62|4496.22|694
1644596710000|2022-02-11 16:25:10|4497.62|4497.22|4498.37|4497.97|4499.12|4498.72|4497.62|4497.22|367
1644596720000|2022-02-11 16:25:20|4498.62|4498.22|4498.62|4498.22|4499.62|4499.22|4498.37|4497.97|319
1644596730000|2022-02-11 16:25:30|4498.87|4498.47|4498.37|4497.97|4498.87|4498.47|4498.12|4497.72|274
1644596740000|2022-02-11 16:25:40|4498.12|4497.72|4495.99|4495.59|4498.24|4497.84|4495.62|4495.22|682
1644596750000|2022-02-11 16:25:50|4495.87|4495.47|4496.87|4496.47|4497.12|4496.72|4495.87|4495.47|453
1644596760000|2022-02-11 16:26:00|4496.62|4496.22|4494.62|4494.22|4496.87|4496.47|4494.37|4493.97|627
1644596770000|2022-02-11 16:26:10|4494.37|4493.97|4493.37|4492.97|4494.74|4494.34|4493.37|4492.97|749
1644596780000|2022-02-11 16:26:20|4494.12|4493.72|4493.87|4493.47|4494.87|4494.47|4493.87|4493.47|641
1644596790000|2022-02-11 16:26:30|4493.62|4493.22|4494.12|4493.72|4494.12|4493.72|4492.87|4492.47|587
1644596800000|2022-02-11 16:26:40|4493.99|4493.59|4493.37|4492.97|4494.62|4494.22|4493.12|4492.72|350
1644596810000|2022-02-11 16:26:50|4493.62|4493.22|4492.62|4492.22|4493.62|4493.22|4492.37|4491.97|348
1644596820000|2022-02-11 16:27:00|4492.87|4492.47|4493.37|4492.97|4493.37|4492.97|4491.62|4491.22|734
1644596830000|2022-02-11 16:27:10|4493.62|4493.22|4494.87|4494.47|4495.37|4494.97|4493.37|4492.97|456
1644596840000|2022-02-11 16:27:20|4494.62|4494.22|4494.87|4494.47|4494.87|4494.47|4494.12|4493.72|236
1644596850000|2022-02-11 16:27:30|4495.12|4494.72|4494.99|4494.59|4495.37|4494.97|4494.62|4494.22|549
1644596860000|2022-02-11 16:27:40|4494.87|4494.47|4494.62|4494.22|4495.12|4494.72|4494.49|4494.09|207
1644596870000|2022-02-11 16:27:50|4494.87|4494.47|4494.87|4494.47|4495.62|4495.22|4494.87|4494.47|244
1644596880000|2022-02-11 16:28:00|4494.74|4494.34|4496.12|4495.72|4496.62|4496.22|4494.62|4494.22|420
1644596890000|2022-02-11 16:28:10|4496.62|4496.22|4496.62|4496.22|4496.87|4496.47|4496.37|4495.97|366
1644596900000|2022-02-11 16:28:20|4496.87|4496.47|4496.87|4496.47|4497.87|4497.47|4496.62|4496.22|566
1644596910000|2022-02-11 16:28:30|4496.62|4496.22|4497.12|4496.72|4497.37|4496.97|4496.12|4495.72|238
1644596920000|2022-02-11 16:28:40|4496.87|4496.47|4493.62|4493.22|4496.87|4496.47|4493.62|4493.22|709
1644596930000|2022-02-11 16:28:50|4493.37|4492.97|4491.87|4491.47|4493.62|4493.22|4491.87|4491.47|853
1644596940000|2022-02-11 16:29:00|4491.62|4491.22|4490.87|4490.47|4491.87|4491.47|4490.37|4489.97|926
1644596950000|2022-02-11 16:29:10|4491.12|4490.72|4491.87|4491.47|4492.12|4491.72|4491.12|4490.72|431
1644596960000|2022-02-11 16:29:20|4492.37|4491.97|4491.87|4491.47|4492.62|4492.22|4491.62|4491.22|404
1644596970000|2022-02-11 16:29:30|4492.12|4491.72|4492.87|4492.47|4493.87|4493.47|4491.87|4491.47|314
1644596980000|2022-02-11 16:29:40|4493.12|4492.72|4493.37|4492.97|4493.62|4493.22|4493.12|4492.72|339
1644596990000|2022-02-11 16:29:50|4493.49|4493.09|4492.87|4492.47|4494.12|4493.72|4492.87|4492.47|330
1644597000000|2022-02-11 16:30:00|4493.12|4492.72|4494.12|4493.72|4495.37|4494.97|4492.62|4492.22|772
1644597010000|2022-02-11 16:30:10|4493.87|4493.47|4493.49|4493.09|4494.12|4493.72|4491.87|4491.47|1046
1644597020000|2022-02-11 16:30:20|4493.87|4493.47|4494.99|4494.59|4495.12|4494.72|4492.62|4492.22|599
1644597030000|2022-02-11 16:30:30|4495.12|4494.72|4496.62|4496.22|4496.62|4496.22|4494.87|4494.47|710
1644597040000|2022-02-11 16:30:40|4496.87|4496.47|4496.62|4496.22|4496.87|4496.47|4495.87|4495.47|483
1644597050000|2022-02-11 16:30:50|4496.87|4496.47|4496.87|4496.47|4497.37|4496.97|4496.12|4495.72|568
1644597060000|2022-02-11 16:31:00|4496.74|4496.34|4496.12|4495.72|4496.74|4496.34|4495.37|4494.97|520
1644597070000|2022-02-11 16:31:10|4496.37|4495.97|4496.12|4495.72|4496.87|4496.47|4495.37|4494.97|411
1644597080000|2022-02-11 16:31:20|4496.37|4495.97|4494.62|4494.22|4496.37|4495.97|4494.62|4494.22|383
1644597090000|2022-02-11 16:31:30|4494.87|4494.47|4495.62|4495.22|4495.87|4495.47|4494.12|4493.72|379
1644597100000|2022-02-11 16:31:40|4496.37|4495.97|4495.37|4494.97|4496.37|4495.97|4495.12|4494.72|761
1644597110000|2022-02-11 16:31:50|4495.62|4495.22|4496.37|4495.97|4496.62|4496.22|4495.62|4495.22|304
1644597120000|2022-02-11 16:32:00|4496.62|4496.22|4496.62|4496.22|4497.24|4496.84|4496.37|4495.97|559
1644597130000|2022-02-11 16:32:10|4496.87|4496.47|4496.12|4495.72|4497.12|4496.72|4496.12|4495.72|234
1644597140000|2022-02-11 16:32:20|4496.37|4495.97|4496.37|4495.97|4496.62|4496.22|4495.87|4495.47|288
1644597150000|2022-02-11 16:32:30|4496.62|4496.22|4496.12|4495.72|4496.62|4496.22|4495.62|4495.22|1003
1644597160000|2022-02-11 16:32:40|4495.87|4495.47|4494.37|4493.97|4496.12|4495.72|4494.37|4493.97|790
1644597170000|2022-02-11 16:32:50|4494.62|4494.22|4495.12|4494.72|4495.12|4494.72|4494.62|4494.22|409
1644597180000|2022-02-11 16:33:00|4494.87|4494.47|4492.62|4492.22|4494.87|4494.47|4492.62|4492.22|404
1644597190000|2022-02-11 16:33:10|4492.74|4492.34|4492.74|4492.34|4492.99|4492.59|4491.37|4490.97|673
1644597200000|2022-02-11 16:33:20|4492.87|4492.47|4492.87|4492.47|4493.24|4492.84|4491.62|4491.22|485
1644597210000|2022-02-11 16:33:30|4492.62|4492.22|4491.37|4490.97|4492.62|4492.22|4491.12|4490.72|710
1644597220000|2022-02-11 16:33:40|4491.87|4491.47|4490.87|4490.47|4491.87|4491.47|4490.62|4490.22|577
1644597230000|2022-02-11 16:33:50|4491.12|4490.72|4491.12|4490.72|4491.62|4491.22|4490.62|4490.22|527
1644597240000|2022-02-11 16:34:00|4490.87|4490.47|4490.62|4490.22|4490.99|4490.59|4489.87|4489.47|770
1644597250000|2022-02-11 16:34:10|4490.37|4489.97|4490.62|4490.22|4490.87|4490.47|4489.62|4489.22|1026
1644597260000|2022-02-11 16:34:20|4490.87|4490.47|4490.87|4490.47|4491.62|4491.22|4489.87|4489.47|629
1644597270000|2022-02-11 16:34:30|4490.62|4490.22|4489.62|4489.22|4490.74|4490.34|4489.62|4489.22|327
1644597280000|2022-02-11 16:34:40|4490.12|4489.72|4488.37|4487.97|4490.12|4489.72|4487.87|4487.47|1323
1644597290000|2022-02-11 16:34:50|4488.62|4488.22|4488.87|4488.47|4489.12|4488.72|4488.12|4487.72|519
1644597300000|2022-02-11 16:35:00|4489.12|4488.72|4488.87|4488.47|4490.87|4490.47|4488.62|4488.22|978
1644597310000|2022-02-11 16:35:10|4489.12|4488.72|4489.62|4489.22|4489.87|4489.47|4488.87|4488.47|428
1644597320000|2022-02-11 16:35:20|4489.49|4489.09|4489.37|4488.97|4490.12|4489.72|4488.62|4488.22|439
1644597330000|2022-02-11 16:35:30|4489.62|4489.22|4489.87|4489.47|4490.62|4490.22|4489.37|4488.97|518
1644597340000|2022-02-11 16:35:40|4489.62|4489.22|4489.62|4489.22|4490.37|4489.97|4489.62|4489.22|421
1644597350000|2022-02-11 16:35:50|4489.87|4489.47|4489.49|4489.09|4489.87|4489.47|4489.37|4488.97|338
1644597360000|2022-02-11 16:36:00|4489.37|4488.97|4488.87|4488.47|4489.87|4489.47|4487.37|4486.97|1221
1644597370000|2022-02-11 16:36:10|4488.62|4488.22|4485.37|4484.97|4488.87|4488.47|4485.37|4484.97|2190
1644597380000|2022-02-11 16:36:20|4485.12|4484.72|4485.37|4484.97|4486.12|4485.72|4484.87|4484.47|950
1644597390000|2022-02-11 16:36:30|4484.87|4484.47|4484.87|4484.47|4485.12|4484.72|4484.37|4483.97|1017
1644597400000|2022-02-11 16:36:40|4484.62|4484.22|4485.37|4484.97|4486.12|4485.72|4484.62|4484.22|649
1644597410000|2022-02-11 16:36:50|4485.62|4485.22|4485.12|4484.72|4485.62|4485.22|4484.87|4484.47|351
1644597420000|2022-02-11 16:37:00|4484.37|4483.97|4484.24|4483.84|4485.12|4484.72|4484.12|4483.72|677
1644597430000|2022-02-11 16:37:10|4484.12|4483.72|4484.87|4484.47|4484.87|4484.47|4483.37|4482.97|1117
1644597440000|2022-02-11 16:37:20|4484.62|4484.22|4484.62|4484.22|4484.87|4484.47|4484.37|4483.97|452
1644597450000|2022-02-11 16:37:30|4484.37|4483.97|4482.87|4482.47|4484.37|4483.97|4482.87|4482.47|643
1644597460000|2022-02-11 16:37:40|4482.62|4482.22|4483.62|4483.22|4483.87|4483.47|4482.62|4482.22|832
1644597470000|2022-02-11 16:37:50|4483.12|4482.72|4482.87|4482.47|4483.62|4483.22|4482.87|4482.47|504
1644597480000|2022-02-11 16:38:00|4482.74|4482.34|4485.12|4484.72|4485.37|4484.97|4482.74|4482.34|1082
1644597490000|2022-02-11 16:38:10|4484.87|4484.47|4485.12|4484.72|4485.87|4485.47|4484.87|4484.47|638
1644597500000|2022-02-11 16:38:20|4484.62|4484.22|4485.62|4485.22|4485.62|4485.22|4484.62|4484.22|549
1644597510000|2022-02-11 16:38:30|4485.37|4484.97|4484.12|4483.72|4485.37|4484.97|4483.87|4483.47|591
1644597520000|2022-02-11 16:38:40|4483.87|4483.47|4483.62|4483.22|4484.12|4483.72|4483.49|4483.09|308
1644597530000|2022-02-11 16:38:50|4483.37|4482.97|4483.87|4483.47|4484.37|4483.97|4483.37|4482.97|272
1644597540000|2022-02-11 16:39:00|4484.12|4483.72|4483.12|4482.72|4484.12|4483.72|4482.62|4482.22|486
1644597550000|2022-02-11 16:39:10|4483.37|4482.97|4482.12|4481.72|4483.62|4483.22|4482.12|4481.72|704
1644597560000|2022-02-11 16:39:20|4482.37|4481.97|4482.87|4482.47|4482.87|4482.47|4481.37|4480.97|763
1644597570000|2022-02-11 16:39:30|4482.74|4482.34|4482.87|4482.47|4483.37|4482.97|4482.37|4481.97|403
1644597580000|2022-02-11 16:39:40|4483.12|4482.72|4483.62|4483.22|4483.87|4483.47|4482.62|4482.22|519
1644597590000|2022-02-11 16:39:50|4483.87|4483.47|4483.87|4483.47|4484.37|4483.97|4483.87|4483.47|475
1644597600000|2022-02-11 16:40:00|4484.12|4483.72|4485.62|4485.22|4485.62|4485.22|4483.37|4482.97|625
1644597610000|2022-02-11 16:40:10|4485.37|4484.97|4485.37|4484.97|4485.62|4485.22|4484.87|4484.47|397
1644597620000|2022-02-11 16:40:20|4485.12|4484.72|4484.12|4483.72|4485.37|4484.97|4483.87|4483.47|479
1644597630000|2022-02-11 16:40:30|4483.87|4483.47|4484.62|4484.22|4484.87|4484.47|4483.62|4483.22|454
1644597640000|2022-02-11 16:40:40|4484.87|4484.47|4484.37|4483.97|4485.37|4484.97|4484.37|4483.97|283
1644597650000|2022-02-11 16:40:50|4484.24|4483.84|4483.37|4482.97|4484.24|4483.84|4483.37|4482.97|569
1644597660000|2022-02-11 16:41:00|4483.62|4483.22|4483.12|4482.72|4484.37|4483.97|4482.62|4482.22|462
1644597670000|2022-02-11 16:41:10|4482.87|4482.47|4482.62|4482.22|4483.12|4482.72|4482.49|4482.09|512
1644597680000|2022-02-11 16:41:20|4482.37|4481.97|4482.62|4482.22|4482.87|4482.47|4481.87|4481.47|469
1644597690000|2022-02-11 16:41:30|4482.37|4481.97|4482.37|4481.97|4483.12|4482.72|4482.12|4481.72|374
1644597700000|2022-02-11 16:41:40|4482.12|4481.72|4481.87|4481.47|4482.37|4481.97|4481.62|4481.22|324
1644597710000|2022-02-11 16:41:50|4481.62|4481.22|4481.87|4481.47|4481.87|4481.47|4480.87|4480.47|993
1644597720000|2022-02-11 16:42:00|4481.99|4481.59|4480.62|4480.22|4482.12|4481.72|4480.62|4480.22|539
1644597730000|2022-02-11 16:42:10|4480.87|4480.47|4481.12|4480.72|4481.12|4480.72|4480.62|4480.22|410
1644597740000|2022-02-11 16:42:20|4481.37|4480.97|4482.12|4481.72|4482.37|4481.97|4481.12|4480.72|560
1644597750000|2022-02-11 16:42:30|4482.37|4481.97|4483.62|4483.22|4484.12|4483.72|4482.37|4481.97|758
1644597760000|2022-02-11 16:42:40|4483.37|4482.97|4481.37|4480.97|4483.37|4482.97|4481.37|4480.97|662
1644597770000|2022-02-11 16:42:50|4481.62|4481.22|4481.24|4480.84|4481.87|4481.47|4481.12|4480.72|358
1644597780000|2022-02-11 16:43:00|4481.37|4480.97|4480.62|4480.22|4481.62|4481.22|4480.12|4479.72|641
1644597790000|2022-02-11 16:43:10|4480.87|4480.47|4482.37|4481.97|4482.49|4482.09|4480.87|4480.47|634
1644597800000|2022-02-11 16:43:20|4482.12|4481.72|4482.37|4481.97|4482.37|4481.97|4481.87|4481.47|223
1644597810000|2022-02-11 16:43:30|4482.62|4482.22|4481.62|4481.22|4482.62|4482.22|4481.37|4480.97|315
1644597820000|2022-02-11 16:43:40|4481.87|4481.47|4480.12|4479.72|4481.87|4481.47|4479.87|4479.47|466
1644597830000|2022-02-11 16:43:50|4479.87|4479.47|4479.87|4479.47|4480.87|4480.47|4479.87|4479.47|393
1644597840000|2022-02-11 16:44:00|4480.12|4479.72|4480.12|4479.72|4480.87|4480.47|4479.87|4479.47|788
1644597850000|2022-02-11 16:44:10|4479.87|4479.47|4480.87|4480.47|4481.12|4480.72|4479.87|4479.47|404
1644597860000|2022-02-11 16:44:20|4480.74|4480.34|4480.87|4480.47|4480.87|4480.47|4480.37|4479.97|340
1644597870000|2022-02-11 16:44:30|4480.62|4480.22|4482.62|4482.22|4482.62|4482.22|4480.37|4479.97|896
1644597880000|2022-02-11 16:44:40|4482.37|4481.97|4482.12|4481.72|4482.62|4482.22|4481.37|4480.97|907
1644597890000|2022-02-11 16:44:50|4482.37|4481.97|4482.87|4482.47|4482.87|4482.47|4482.37|4481.97|484
1644597900000|2022-02-11 16:45:00|4482.74|4482.34|4483.12|4482.72|4483.12|4482.72|4482.12|4481.72|350
1644597910000|2022-02-11 16:45:10|4483.37|4482.97|4485.12|4484.72|4485.87|4485.47|4483.12|4482.72|1201
1644597920000|2022-02-11 16:45:20|4484.87|4484.47|4485.62|4485.22|4485.62|4485.22|4484.87|4484.47|767
1644597930000|2022-02-11 16:45:30|4485.37|4484.97|4484.99|4484.59|4485.37|4484.97|4484.62|4484.22|428
1644597940000|2022-02-11 16:45:40|4485.12|4484.72|4484.12|4483.72|4485.37|4484.97|4483.87|4483.47|436
1644597950000|2022-02-11 16:45:50|4484.37|4483.97|4485.37|4484.97|4485.37|4484.97|4484.37|4483.97|308
1644597960000|2022-02-11 16:46:00|4485.12|4484.72|4484.37|4483.97|4485.37|4484.97|4484.12|4483.72|314
1644597970000|2022-02-11 16:46:10|4484.12|4483.72|4483.62|4483.22|4484.12|4483.72|4483.12|4482.72|629
1644597980000|2022-02-11 16:46:20|4483.37|4482.97|4484.12|4483.72|4484.37|4483.97|4483.12|4482.72|277
1644597990000|2022-02-11 16:46:30|4483.87|4483.47|4482.37|4481.97|4483.87|4483.47|4482.37|4481.97|457
1644598000000|2022-02-11 16:46:40|4481.99|4481.59|4482.62|4482.22|4482.74|4482.34|4481.62|4481.22|308
1644598010000|2022-02-11 16:46:50|4482.37|4481.97|4482.37|4481.97|4482.62|4482.22|4482.12|4481.72|315
1644598020000|2022-02-11 16:47:00|4482.12|4481.72|4481.62|4481.22|4482.12|4481.72|4481.12|4480.72|582
1644598030000|2022-02-11 16:47:10|4481.74|4481.34|4481.62|4481.22|4482.12|4481.72|4481.12|4480.72|554
1644598040000|2022-02-11 16:47:20|4481.74|4481.34|4482.12|4481.72|4482.12|4481.72|4481.62|4481.22|368
1644598050000|2022-02-11 16:47:30|4481.87|4481.47|4483.62|4483.22|4484.12|4483.72|4481.62|4481.22|458
1644598060000|2022-02-11 16:47:40|4484.12|4483.72|4484.87|4484.47|4485.12|4484.72|4483.37|4482.97|581
1644598070000|2022-02-11 16:47:50|4485.12|4484.72|4485.37|4484.97|4485.62|4485.22|4484.62|4484.22|594
1644598080000|2022-02-11 16:48:00|4485.62|4485.22|4486.12|4485.72|4486.62|4486.22|4485.62|4485.22|706
1644598090000|2022-02-11 16:48:10|4486.37|4485.97|4486.37|4485.97|4486.74|4486.34|4486.12|4485.72|466
1644598100000|2022-02-11 16:48:20|4486.62|4486.22|4486.12|4485.72|4486.87|4486.47|4485.87|4485.47|422
1644598110000|2022-02-11 16:48:30|4485.87|4485.47|4486.37|4485.97|4487.12|4486.72|4485.87|4485.47|431
1644598120000|2022-02-11 16:48:40|4486.24|4485.84|4486.12|4485.72|4486.24|4485.84|4485.62|4485.22|302
1644598130000|2022-02-11 16:48:50|4486.37|4485.97|4486.37|4485.97|4486.62|4486.22|4486.12|4485.72|241
1644598140000|2022-02-11 16:49:00|4487.37|4486.97|4486.99|4486.59|4487.87|4487.47|4486.87|4486.47|635
1644598150000|2022-02-11 16:49:10|4486.87|4486.47|4487.74|4487.34|4487.87|4487.47|4486.87|4486.47|260
1644598160000|2022-02-11 16:49:20|4487.87|4487.47|4488.37|4487.97|4488.62|4488.22|4487.62|4487.22|500
1644598170000|2022-02-11 16:49:30|4488.62|4488.22|4487.62|4487.22|4489.12|4488.72|4487.62|4487.22|604
1644598180000|2022-02-11 16:49:40|4487.37|4486.97|4486.62|4486.22|4487.49|4487.09|4486.62|4486.22|569
1644598190000|2022-02-11 16:49:50|4486.87|4486.47|4486.62|4486.22|4486.87|4486.47|4486.62|4486.22|393
1644598200000|2022-02-11 16:50:00|4486.74|4486.34|4486.37|4485.97|4487.12|4486.72|4486.12|4485.72|656
1644598210000|2022-02-11 16:50:10|4486.24|4485.84|4484.62|4484.22|4486.37|4485.97|4484.62|4484.22|795
1644598220000|2022-02-11 16:50:20|4484.37|4483.97|4484.87|4484.47|4485.12|4484.72|4484.37|4483.97|554
1644598230000|2022-02-11 16:50:30|4485.12|4484.72|4484.62|4484.22|4485.37|4484.97|4484.37|4483.97|345
1644598240000|2022-02-11 16:50:40|4484.74|4484.34|4483.37|4482.97|4484.74|4484.34|4483.37|4482.97|514
1644598250000|2022-02-11 16:50:50|4483.62|4483.22|4482.87|4482.47|4483.62|4483.22|4482.62|4482.22|312
1644598260000|2022-02-11 16:51:00|4482.62|4482.22|4483.62|4483.22|4483.62|4483.22|4482.62|4482.22|432
1644598270000|2022-02-11 16:51:10|4483.87|4483.47|4483.87|4483.47|4483.87|4483.47|4483.37|4482.97|353
1644598280000|2022-02-11 16:51:20|4483.62|4483.22|4482.37|4481.97|4483.62|4483.22|4482.12|4481.72|319
1644598290000|2022-02-11 16:51:30|4482.62|4482.22|4482.87|4482.47|4483.37|4482.97|4482.37|4481.97|244
1644598300000|2022-02-11 16:51:40|4482.62|4482.22|4484.87|4484.47|4485.12|4484.72|4482.62|4482.22|501
1644598310000|2022-02-11 16:51:50|4484.62|4484.22|4484.99|4484.59|4485.37|4484.97|4484.12|4483.72|683
1644598320000|2022-02-11 16:52:00|4484.62|4484.22|4484.87|4484.47|4485.37|4484.97|4484.37|4483.97|585
1644598330000|2022-02-11 16:52:10|4484.37|4483.97|4482.87|4482.47|4484.37|4483.97|4482.62|4482.22|696
1644598340000|2022-02-11 16:52:20|4483.12|4482.72|4484.62|4484.22|4485.12|4484.72|4482.87|4482.47|1045
1644598350000|2022-02-11 16:52:30|4484.87|4484.47|4484.62|4484.22|4485.37|4484.97|4484.62|4484.22|520
1644598360000|2022-02-11 16:52:40|4484.49|4484.09|4484.62|4484.22|4484.87|4484.47|4484.49|4484.09|304
1644598370000|2022-02-11 16:52:50|4484.37|4483.97|4484.12|4483.72|4484.62|4484.22|4483.74|4483.34|315
1644598380000|2022-02-11 16:53:00|4483.99|4483.59|4485.49|4485.09|4485.62|4485.22|4483.62|4483.22|503
1644598390000|2022-02-11 16:53:10|4485.37|4484.97|4485.12|4484.72|4486.37|4485.97|4484.87|4484.47|332
1644598400000|2022-02-11 16:53:20|4484.87|4484.47|4485.62|4485.22|4485.62|4485.22|4484.12|4483.72|411
1644598410000|2022-02-11 16:53:30|4485.37|4484.97|4485.62|4485.22|4485.87|4485.47|4485.12|4484.72|453
1644598420000|2022-02-11 16:53:40|4485.37|4484.97|4486.37|4485.97|4486.37|4485.97|4485.37|4484.97|275
1644598430000|2022-02-11 16:53:50|4486.62|4486.22|4486.62|4486.22|4486.87|4486.47|4486.12|4485.72|612
1644598440000|2022-02-11 16:54:00|4487.12|4486.72|4488.37|4487.97|4488.37|4487.97|4486.62|4486.22|635
1644598450000|2022-02-11 16:54:10|4488.62|4488.22|4487.99|4487.59|4489.87|4489.47|4487.99|4487.59|806
1644598460000|2022-02-11 16:54:20|4487.87|4487.47|4487.87|4487.47|4488.37|4487.97|4487.49|4487.09|429
1644598470000|2022-02-11 16:54:30|4487.62|4487.22|4487.37|4486.97|4487.87|4487.47|4487.37|4486.97|258
1644598480000|2022-02-11 16:54:40|4487.12|4486.72|4487.37|4486.97|4488.12|4487.72|4486.99|4486.59|389
1644598490000|2022-02-11 16:54:50|4487.12|4486.72|4486.12|4485.72|4487.12|4486.72|4485.87|4485.47|547
1644598500000|2022-02-11 16:55:00|4485.87|4485.47|4486.87|4486.47|4487.37|4486.97|4485.87|4485.47|633
1644598510000|2022-02-11 16:55:10|4486.62|4486.22|4487.37|4486.97|4487.37|4486.97|4486.62|4486.22|291
1644598520000|2022-02-11 16:55:20|4487.49|4487.09|4487.37|4486.97|4487.87|4487.47|4487.12|4486.72|372
1644598530000|2022-02-11 16:55:30|4487.12|4486.72|4486.37|4485.97|4487.24|4486.84|4486.12|4485.72|250
1644598540000|2022-02-11 16:55:40|4486.62|4486.22|4487.62|4487.22|4487.62|4487.22|4485.87|4485.47|346
1644598550000|2022-02-11 16:55:50|4487.87|4487.47|4488.62|4488.22|4488.62|4488.22|4487.62|4487.22|332
1644598560000|2022-02-11 16:56:00|4488.87|4488.47|4486.62|4486.22|4489.87|4489.47|4486.62|4486.22|1528
1644598570000|2022-02-11 16:56:10|4486.87|4486.47|4488.87|4488.47|4488.87|4488.47|4486.87|4486.47|962
1644598580000|2022-02-11 16:56:20|4488.62|4488.22|4488.87|4488.47|4489.12|4488.72|4488.37|4487.97|544
1644598590000|2022-02-11 16:56:30|4488.99|4488.59|4489.62|4489.22|4490.62|4490.22|4488.87|4488.47|961
1644598600000|2022-02-11 16:56:40|4489.87|4489.47|4489.87|4489.47|4490.12|4489.72|4489.12|4488.72|527
1644598610000|2022-02-11 16:56:50|4489.62|4489.22|4490.87|4490.47|4491.12|4490.72|4489.62|4489.22|542
1644598620000|2022-02-11 16:57:00|4490.62|4490.22|4489.87|4489.47|4490.87|4490.47|4489.87|4489.47|616
1644598630000|2022-02-11 16:57:10|4490.12|4489.72|4490.62|4490.22|4491.12|4490.72|4489.87|4489.47|705
1644598640000|2022-02-11 16:57:20|4490.87|4490.47|4491.12|4490.72|4491.62|4491.22|4490.37|4489.97|609
1644598650000|2022-02-11 16:57:30|4490.62|4490.22|4492.62|4492.22|4492.87|4492.47|4490.49|4490.09|1033
1644598660000|2022-02-11 16:57:40|4492.37|4491.97|4493.12|4492.72|4493.37|4492.97|4492.37|4491.97|765
1644598670000|2022-02-11 16:57:50|4493.24|4492.84|4493.12|4492.72|4493.87|4493.47|4492.87|4492.47|773
1644598680000|2022-02-11 16:58:00|4493.37|4492.97|4493.87|4493.47|4493.87|4493.47|4493.37|4492.97|607
1644598690000|2022-02-11 16:58:10|4493.74|4493.34|4492.12|4491.72|4494.12|4493.72|4492.12|4491.72|1194
1644598700000|2022-02-11 16:58:20|4492.37|4491.97|4491.87|4491.47|4492.37|4491.97|4490.87|4490.47|1280
1644598710000|2022-02-11 16:58:30|4491.62|4491.22|4491.87|4491.47|4492.37|4491.97|4491.49|4491.09|412
1644598720000|2022-02-11 16:58:40|4492.12|4491.72|4491.12|4490.72|4492.37|4491.97|4490.37|4489.97|1064
1644598730000|2022-02-11 16:58:50|4491.37|4490.97|4491.87|4491.47|4492.12|4491.72|4491.12|4490.72|379
1644598740000|2022-02-11 16:59:00|4491.62|4491.22|4492.12|4491.72|4492.37|4491.97|4491.62|4491.22|288
1644598750000|2022-02-11 16:59:10|4491.87|4491.47|4490.62|4490.22|4491.87|4491.47|4490.37|4489.97|505
1644598760000|2022-02-11 16:59:20|4490.87|4490.47|4490.62|4490.22|4491.12|4490.72|4490.37|4489.97|458
1644598770000|2022-02-11 16:59:30|4490.37|4489.97|4490.12|4489.72|4490.37|4489.97|4489.37|4488.97|319
1644598780000|2022-02-11 16:59:40|4490.62|4490.22|4491.24|4490.84|4491.62|4491.22|4490.62|4490.22|400
1644598790000|2022-02-11 16:59:50|4491.12|4490.72|4490.62|4490.22|4491.37|4490.97|4490.62|4490.22|201
1644598800000|2022-02-11 17:00:00|4490.12|4489.72|4489.37|4488.97|4490.24|4489.84|4488.87|4488.47|872
1644598810000|2022-02-11 17:00:10|4489.87|4489.47|4487.37|4486.97|4489.87|4489.47|4486.87|4486.47|1391
1644598820000|2022-02-11 17:00:20|4487.87|4487.47|4487.12|4486.72|4487.87|4487.47|4486.62|4486.22|771
1644598830000|2022-02-11 17:00:30|4487.37|4486.97|4487.62|4487.22|4487.87|4487.47|4487.12|4486.72|268
1644598840000|2022-02-11 17:00:40|4487.87|4487.47|4487.87|4487.47|4488.12|4487.72|4487.12|4486.72|460
1644598850000|2022-02-11 17:00:50|4487.62|4487.22|4487.12|4486.72|4487.87|4487.47|4487.12|4486.72|217
1644598860000|2022-02-11 17:01:00|4487.37|4486.97|4488.62|4488.22|4488.62|4488.22|4487.12|4486.72|463
1644598870000|2022-02-11 17:01:10|4488.87|4488.47|4488.62|4488.22|4489.37|4488.97|4488.49|4488.09|445
1644598880000|2022-02-11 17:01:20|4488.87|4488.47|4488.62|4488.22|4489.37|4488.97|4488.62|4488.22|242
1644598890000|2022-02-11 17:01:30|4488.87|4488.47|4488.62|4488.22|4489.12|4488.72|4488.37|4487.97|233
1644598900000|2022-02-11 17:01:40|4488.49|4488.09|4487.87|4487.47|4488.49|4488.09|4487.62|4487.22|318
1644598910000|2022-02-11 17:01:50|4487.62|4487.22|4488.87|4488.47|4489.12|4488.72|4487.62|4487.22|173
1644598920000|2022-02-11 17:02:00|4489.12|4488.72|4490.12|4489.72|4490.62|4490.22|4488.87|4488.47|434
1644598930000|2022-02-11 17:02:10|4490.24|4489.84|4488.87|4488.47|4490.37|4489.97|4488.87|4488.47|269
1644598940000|2022-02-11 17:02:20|4488.62|4488.22|4490.12|4489.72|4490.37|4489.97|4488.62|4488.22|258
1644598950000|2022-02-11 17:02:30|4490.37|4489.97|4490.37|4489.97|4490.87|4490.47|4490.12|4489.72|206
1644598960000|2022-02-11 17:02:40|4490.49|4490.09|4490.74|4490.34|4491.12|4490.72|4490.49|4490.09|210
1644598970000|2022-02-11 17:02:50|4490.87|4490.47|4491.99|4491.59|4492.12|4491.72|4490.87|4490.47|446
1644598980000|2022-02-11 17:03:00|4491.87|4491.47|4492.37|4491.97|4492.87|4492.47|4491.87|4491.47|537
1644598990000|2022-02-11 17:03:10|4492.87|4492.47|4492.62|4492.22|4492.87|4492.47|4492.37|4491.97|424
1644599000000|2022-02-11 17:03:20|4492.37|4491.97|4491.62|4491.22|4492.37|4491.97|4491.62|4491.22|385
1644599010000|2022-02-11 17:03:30|4491.37|4490.97|4491.12|4490.72|4491.37|4490.97|4490.87|4490.47|424
1644599020000|2022-02-11 17:03:40|4491.37|4490.97|4492.62|4492.22|4492.62|4492.22|4491.37|4490.97|311
1644599030000|2022-02-11 17:03:50|4492.87|4492.47|4492.12|4491.72|4493.12|4492.72|4491.87|4491.47|461
1644599040000|2022-02-11 17:04:00|4492.37|4491.97|4493.62|4493.22|4493.62|4493.22|4492.12|4491.72|467
1644599050000|2022-02-11 17:04:10|4493.37|4492.97|4492.37|4491.97|4493.37|4492.97|4492.37|4491.97|296
1644599060000|2022-02-11 17:04:20|4492.62|4492.22|4490.87|4490.47|4492.62|4492.22|4490.87|4490.47|304
1644599070000|2022-02-11 17:04:30|4490.62|4490.22|4490.87|4490.47|4491.12|4490.72|4490.37|4489.97|488
1644599080000|2022-02-11 17:04:40|4491.12|4490.72|4492.12|4491.72|4492.37|4491.97|4490.87|4490.47|244
1644599090000|2022-02-11 17:04:50|4492.62|4492.22|4491.99|4491.59|4492.62|4492.22|4491.62|4491.22|309
1644599100000|2022-02-11 17:05:00|4491.87|4491.47|4491.37|4490.97|4492.37|4491.97|4491.37|4490.97|331
1644599110000|2022-02-11 17:05:10|4491.12|4490.72|4490.87|4490.47|4491.37|4490.97|4490.62|4490.22|298
1644599120000|2022-02-11 17:05:20|4490.62|4490.22|4489.99|4489.59|4490.62|4490.22|4489.87|4489.47|452
1644599130000|2022-02-11 17:05:30|4489.74|4489.34|4490.87|4490.47|4491.12|4490.72|4489.74|4489.34|489
1644599140000|2022-02-11 17:05:40|4490.62|4490.22|4489.87|4489.47|4490.87|4490.47|4489.62|4489.22|247
1644599150000|2022-02-11 17:05:50|4489.62|4489.22|4489.49|4489.09|4489.87|4489.47|4489.12|4488.72|294
1644599160000|2022-02-11 17:06:00|4489.37|4488.97|4488.49|4488.09|4489.62|4489.22|4488.12|4487.72|443
1644599170000|2022-02-11 17:06:10|4488.62|4488.22|4488.12|4487.72|4488.62|4488.22|4487.87|4487.47|314
1644599180000|2022-02-11 17:06:20|4488.37|4487.97|4488.37|4487.97|4488.74|4488.34|4488.12|4487.72|304
1644599190000|2022-02-11 17:06:30|4488.12|4487.72|4488.12|4487.72|4488.37|4487.97|4487.62|4487.22|234
1644599200000|2022-02-11 17:06:40|4488.37|4487.97|4488.62|4488.22|4488.87|4488.47|4487.87|4487.47|276
1644599210000|2022-02-11 17:06:50|4488.87|4488.47|4488.87|4488.47|4489.37|4488.97|4488.87|4488.47|227
1644599220000|2022-02-11 17:07:00|4488.74|4488.34|4490.62|4490.22|4490.62|4490.22|4488.62|4488.22|499
1644599230000|2022-02-11 17:07:10|4491.12|4490.72|4491.37|4490.97|4491.37|4490.97|4490.87|4490.47|469
1644599240000|2022-02-11 17:07:20|4491.87|4491.47|4490.87|4490.47|4491.87|4491.47|4490.62|4490.22|294
1644599250000|2022-02-11 17:07:30|4490.62|4490.22|4490.62|4490.22|4490.87|4490.47|4490.62|4490.22|204
1644599260000|2022-02-11 17:07:40|4491.12|4490.72|4491.12|4490.72|4491.37|4490.97|4490.87|4490.47|225
1644599270000|2022-02-11 17:07:50|4490.87|4490.47|4490.87|4490.47|4491.12|4490.72|4490.62|4490.22|281
1644599280000|2022-02-11 17:08:00|4490.99|4490.59|4489.62|4489.22|4490.99|4490.59|4489.37|4488.97|619
1644599290000|2022-02-11 17:08:10|4489.12|4488.72|4489.37|4488.97|4489.74|4489.34|4489.12|4488.72|386
1644599300000|2022-02-11 17:08:20|4488.99|4488.59|4491.37|4490.97|4491.37|4490.97|4488.99|4488.59|246
1644599310000|2022-02-11 17:08:30|4491.24|4490.84|4491.62|4491.22|4491.87|4491.47|4491.12|4490.72|268
1644599320000|2022-02-11 17:08:40|4491.87|4491.47|4490.12|4489.72|4491.87|4491.47|4490.12|4489.72|334
1644599330000|2022-02-11 17:08:50|4489.87|4489.47|4489.87|4489.47|4490.62|4490.22|4489.87|4489.47|456
1644599340000|2022-02-11 17:09:00|4490.24|4489.84|4491.12|4490.72|4491.37|4490.97|4490.24|4489.84|553
1644599350000|2022-02-11 17:09:10|4491.37|4490.97|4491.62|4491.22|4491.87|4491.47|4491.12|4490.72|275
1644599360000|2022-02-11 17:09:20|4491.49|4491.09|4491.62|4491.22|4492.12|4491.72|4491.37|4490.97|362
1644599370000|2022-02-11 17:09:30|4491.87|4491.47|4490.87|4490.47|4492.12|4491.72|4490.87|4490.47|350
1644599380000|2022-02-11 17:09:40|4490.62|4490.22|4491.12|4490.72|4491.37|4490.97|4490.37|4489.97|265
1644599390000|2022-02-11 17:09:50|4491.37|4490.97|4490.87|4490.47|4491.37|4490.97|4490.37|4489.97|283
1644599400000|2022-02-11 17:10:00|4491.12|4490.72|4490.12|4489.72|4491.62|4491.22|4490.12|4489.72|352
1644599410000|2022-02-11 17:10:10|4490.37|4489.97|4490.62|4490.22|4491.12|4490.72|4489.37|4488.97|263
1644599420000|2022-02-11 17:10:20|4490.87|4490.47|4491.12|4490.72|4491.12|4490.72|4490.62|4490.22|144
1644599430000|2022-02-11 17:10:30|4491.37|4490.97|4491.12|4490.72|4491.62|4491.22|4490.62|4490.22|244
1644599440000|2022-02-11 17:10:40|4490.99|4490.59|4491.62|4491.22|4491.62|4491.22|4490.99|4490.59|217
1644599450000|2022-02-11 17:10:50|4491.37|4490.97|4492.12|4491.72|4492.37|4491.97|4491.37|4490.97|313
1644599460000|2022-02-11 17:11:00|4492.37|4491.97|4492.87|4492.47|4493.37|4492.97|4492.12|4491.72|369
1644599470000|2022-02-11 17:11:10|4493.12|4492.72|4492.62|4492.22|4493.62|4493.22|4492.62|4492.22|327
1644599480000|2022-02-11 17:11:20|4492.37|4491.97|4491.62|4491.22|4492.87|4492.47|4491.37|4490.97|279
1644599490000|2022-02-11 17:11:30|4491.87|4491.47|4491.87|4491.47|4492.12|4491.72|4491.62|4491.22|202
1644599500000|2022-02-11 17:11:40|4491.62|4491.22|4490.87|4490.47|4491.99|4491.59|4490.87|4490.47|243
1644599510000|2022-02-11 17:11:50|4491.12|4490.72|4491.12|4490.72|4491.37|4490.97|4490.62|4490.22|173
1644599520000|2022-02-11 17:12:00|4490.99|4490.59|4492.37|4491.97|4492.62|4492.22|4490.87|4490.47|275
1644599530000|2022-02-11 17:12:10|4492.49|4492.09|4492.87|4492.47|4492.87|4492.47|4492.37|4491.97|241
1644599540000|2022-02-11 17:12:20|4492.62|4492.22|4493.12|4492.72|4493.37|4492.97|4492.62|4492.22|172
1644599550000|2022-02-11 17:12:30|4492.87|4492.47|4495.62|4495.22|4495.87|4495.47|4492.87|4492.47|2561
1644599560000|2022-02-11 17:12:40|4495.87|4495.47|4495.37|4494.97|4496.37|4495.97|4495.12|4494.72|821
1644599570000|2022-02-11 17:12:50|4495.87|4495.47|4496.24|4495.84|4496.37|4495.97|4495.87|4495.47|598
1644599580000|2022-02-11 17:13:00|4496.12|4495.72|4497.37|4496.97|4497.87|4497.47|4496.12|4495.72|1010
1644599590000|2022-02-11 17:13:10|4497.62|4497.22|4497.37|4496.97|4497.87|4497.47|4497.37|4496.97|444
1644599600000|2022-02-11 17:13:20|4497.62|4497.22|4496.12|4495.72|4497.87|4497.47|4496.12|4495.72|655
1644599610000|2022-02-11 17:13:30|4495.87|4495.47|4495.37|4494.97|4495.87|4495.47|4494.87|4494.47|523
1644599620000|2022-02-11 17:13:40|4495.62|4495.22|4496.37|4495.97|4496.62|4496.22|4495.37|4494.97|211
1644599630000|2022-02-11 17:13:50|4495.99|4495.59|4495.12|4494.72|4496.12|4495.72|4495.12|4494.72|334
1644599640000|2022-02-11 17:14:00|4495.37|4494.97|4495.62|4495.22|4495.62|4495.22|4495.12|4494.72|176
1644599650000|2022-02-11 17:14:10|4495.37|4494.97|4495.12|4494.72|4495.62|4495.22|4494.87|4494.47|212
1644599660000|2022-02-11 17:14:20|4494.87|4494.47|4494.62|4494.22|4495.12|4494.72|4494.62|4494.22|154
1644599670000|2022-02-11 17:14:30|4494.87|4494.47|4495.12|4494.72|4495.37|4494.97|4494.87|4494.47|195
1644599680000|2022-02-11 17:14:40|4494.87|4494.47|4494.87|4494.47|4495.12|4494.72|4494.62|4494.22|158
1644599690000|2022-02-11 17:14:50|4494.37|4493.97|4494.37|4493.97|4494.37|4493.97|4493.87|4493.47|440
1644599700000|2022-02-11 17:15:00|4494.62|4494.22|4494.74|4494.34|4494.87|4494.47|4494.24|4493.84|345
1644599710000|2022-02-11 17:15:10|4494.62|4494.22|4493.49|4493.09|4494.62|4494.22|4493.37|4492.97|546
1644599720000|2022-02-11 17:15:20|4493.62|4493.22|4493.12|4492.72|4493.62|4493.22|4492.87|4492.47|264
1644599730000|2022-02-11 17:15:30|4493.37|4492.97|4493.12|4492.72|4493.62|4493.22|4493.12|4492.72|246
1644599740000|2022-02-11 17:15:40|4493.37|4492.97|4493.12|4492.72|4493.62|4493.22|4493.12|4492.72|249
1644599750000|2022-02-11 17:15:50|4492.87|4492.47|4492.87|4492.47|4493.12|4492.72|4491.87|4491.47|681
1644599760000|2022-02-11 17:16:00|4493.12|4492.72|4493.37|4492.97|4493.87|4493.47|4492.87|4492.47|245
1644599770000|2022-02-11 17:16:10|4493.12|4492.72|4493.62|4493.22|4494.12|4493.72|4493.12|4492.72|300
1644599780000|2022-02-11 17:16:20|4493.74|4493.34|4494.12|4493.72|4494.12|4493.72|4493.62|4493.22|240
1644599790000|2022-02-11 17:16:30|4494.37|4493.97|4494.62|4494.22|4494.87|4494.47|4494.12|4493.72|229
1644599800000|2022-02-11 17:16:40|4494.37|4493.97|4493.87|4493.47|4494.62|4494.22|4493.87|4493.47|129
1644599810000|2022-02-11 17:16:50|4494.12|4493.72|4493.62|4493.22|4494.12|4493.72|4493.49|4493.09|246
1644599820000|2022-02-11 17:17:00|4493.37|4492.97|4492.87|4492.47|4493.37|4492.97|4492.87|4492.47|222
1644599830000|2022-02-11 17:17:10|4492.62|4492.22|4491.37|4490.97|4492.62|4492.22|4491.37|4490.97|732
1644599840000|2022-02-11 17:17:20|4491.12|4490.72|4491.62|4491.22|4491.87|4491.47|4491.12|4490.72|314
1644599850000|2022-02-11 17:17:30|4491.87|4491.47|4491.12|4490.72|4492.37|4491.97|4491.12|4490.72|295
1644599860000|2022-02-11 17:17:40|4490.87|4490.47|4490.62|4490.22|4490.87|4490.47|4489.62|4489.22|573
1644599870000|2022-02-11 17:17:50|4490.37|4489.97|4489.99|4489.59|4490.49|4490.09|4489.87|4489.47|236
1644599880000|2022-02-11 17:18:00|4489.87|4489.47|4488.62|4488.22|4490.37|4489.97|4488.12|4487.72|657
1644599890000|2022-02-11 17:18:10|4488.87|4488.47|4488.62|4488.22|4488.87|4488.47|4488.12|4487.72|603
1644599900000|2022-02-11 17:18:20|4488.37|4487.97|4487.62|4487.22|4488.62|4488.22|4487.12|4486.72|652
1644599910000|2022-02-11 17:18:30|4487.37|4486.97|4486.12|4485.72|4487.62|4487.22|4486.12|4485.72|718
1644599920000|2022-02-11 17:18:40|4485.87|4485.47|4485.62|4485.22|4486.12|4485.72|4485.37|4484.97|557
1644599930000|2022-02-11 17:18:50|4485.87|4485.47|4485.37|4484.97|4486.37|4485.97|4485.37|4484.97|600
1644599940000|2022-02-11 17:19:00|4486.12|4485.72|4486.12|4485.72|4486.37|4485.97|4485.37|4484.97|394
1644599950000|2022-02-11 17:19:10|4486.37|4485.97|4486.37|4485.97|4486.62|4486.22|4485.12|4484.72|445
1644599960000|2022-02-11 17:19:20|4486.12|4485.72|4486.37|4485.97|4486.87|4486.47|4485.87|4485.47|289
1644599970000|2022-02-11 17:19:30|4485.87|4485.47|4486.12|4485.72|4486.37|4485.97|4485.62|4485.22|287
1644599980000|2022-02-11 17:19:40|4485.87|4485.47|4486.62|4486.22|4486.62|4486.22|4485.87|4485.47|273
1644599990000|2022-02-11 17:19:50|4486.87|4486.47|4487.12|4486.72|4487.37|4486.97|4486.87|4486.47|247
1644600000000|2022-02-11 17:20:00|4487.37|4486.97|4486.87|4486.47|4487.62|4487.22|4486.12|4485.72|535
1644600010000|2022-02-11 17:20:10|4486.74|4486.34|4486.87|4486.47|4487.62|4487.22|4486.62|4486.22|349
1644600020000|2022-02-11 17:20:20|4486.74|4486.34|4486.12|4485.72|4487.37|4486.97|4485.62|4485.22|456
1644600030000|2022-02-11 17:20:30|4486.37|4485.97|4485.62|4485.22|4486.37|4485.97|4485.62|4485.22|210
1644600040000|2022-02-11 17:20:40|4485.87|4485.47|4486.12|4485.72|4486.12|4485.72|4485.62|4485.22|236
1644600050000|2022-02-11 17:20:50|4485.87|4485.47|4486.37|4485.97|4486.37|4485.97|4485.87|4485.47|202
1644600060000|2022-02-11 17:21:00|4486.12|4485.72|4484.37|4483.97|4486.62|4486.22|4484.37|4483.97|515
1644600070000|2022-02-11 17:21:10|4484.49|4484.09|4484.74|4484.34|4485.37|4484.97|4484.37|4483.97|378
1644600080000|2022-02-11 17:21:20|4484.62|4484.22|4485.37|4484.97|4485.37|4484.97|4484.62|4484.22|193
1644600090000|2022-02-11 17:21:30|4485.12|4484.72|4485.62|4485.22|4485.62|4485.22|4484.87|4484.47|170
1644600100000|2022-02-11 17:21:40|4485.74|4485.34|4485.12|4484.72|4485.87|4485.47|4484.87|4484.47|265
1644600110000|2022-02-11 17:21:50|4484.87|4484.47|4484.37|4483.97|4484.87|4484.47|4484.37|4483.97|223
1644600120000|2022-02-11 17:22:00|4484.12|4483.72|4484.62|4484.22|4485.12|4484.72|4484.12|4483.72|215
1644600130000|2022-02-11 17:22:10|4484.37|4483.97|4484.62|4484.22|4485.12|4484.72|4484.37|4483.97|264
1644600140000|2022-02-11 17:22:20|4484.87|4484.47|4484.62|4484.22|4484.87|4484.47|4484.37|4483.97|131
1644600150000|2022-02-11 17:22:30|4484.37|4483.97|4484.62|4484.22|4484.87|4484.47|4484.37|4483.97|165
1644600160000|2022-02-11 17:22:40|4484.74|4484.34|4485.37|4484.97|4485.62|4485.22|4484.74|4484.34|238
1644600170000|2022-02-11 17:22:50|4485.49|4485.09|4485.37|4484.97|4485.62|4485.22|4485.12|4484.72|166
1644600180000|2022-02-11 17:23:00|4485.87|4485.47|4486.12|4485.72|4486.37|4485.97|4485.37|4484.97|380
1644600190000|2022-02-11 17:23:10|4485.62|4485.22|4486.12|4485.72|4486.62|4486.22|4485.62|4485.22|202
1644600200000|2022-02-11 17:23:20|4486.62|4486.22|4486.37|4485.97|4486.87|4486.47|4486.12|4485.72|368
1644600210000|2022-02-11 17:23:30|4486.12|4485.72|4486.37|4485.97|4486.37|4485.97|4486.12|4485.72|116
1644600220000|2022-02-11 17:23:40|4486.49|4486.09|4486.37|4485.97|4486.62|4486.22|4486.12|4485.72|187
1644600230000|2022-02-11 17:23:50|4486.62|4486.22|4486.37|4485.97|4486.62|4486.22|4486.24|4485.84|75
1644600240000|2022-02-11 17:24:00|4486.87|4486.47|4487.62|4487.22|4487.87|4487.47|4486.87|4486.47|438
1644600250000|2022-02-11 17:24:10|4487.87|4487.47|4486.62|4486.22|4487.87|4487.47|4486.62|4486.22|229
1644600260000|2022-02-11 17:24:20|4486.37|4485.97|4486.12|4485.72|4486.62|4486.22|4486.12|4485.72|206
1644600270000|2022-02-11 17:24:30|4486.37|4485.97|4486.62|4486.22|4486.87|4486.47|4486.37|4485.97|122
1644600280000|2022-02-11 17:24:40|4486.87|4486.47|4487.37|4486.97|4487.62|4487.22|4486.62|4486.22|155
1644600290000|2022-02-11 17:24:50|4487.12|4486.72|4485.62|4485.22|4487.12|4486.72|4485.37|4484.97|478
1644600300000|2022-02-11 17:25:00|4485.37|4484.97|4484.74|4484.34|4486.12|4485.72|4484.62|4484.22|409
1644600310000|2022-02-11 17:25:10|4484.87|4484.47|4485.62|4485.22|4486.12|4485.72|4484.37|4483.97|239
1644600320000|2022-02-11 17:25:20|4485.87|4485.47|4486.62|4486.22|4486.87|4486.47|4485.87|4485.47|199
1644600330000|2022-02-11 17:25:30|4486.12|4485.72|4486.37|4485.97|4486.37|4485.97|4485.87|4485.47|145
1644600340000|2022-02-11 17:25:40|4486.62|4486.22|4487.12|4486.72|4487.62|4487.22|4486.49|4486.09|280
1644600350000|2022-02-11 17:25:50|4487.24|4486.84|4488.12|4487.72|4488.12|4487.72|4487.12|4486.72|240
1644600360000|2022-02-11 17:26:00|4488.37|4487.97|4488.62|4488.22|4489.12|4488.72|4488.24|4487.84|488
1644600370000|2022-02-11 17:26:10|4488.49|4488.09|4488.12|4487.72|4488.87|4488.47|4488.12|4487.72|241
1644600380000|2022-02-11 17:26:20|4488.37|4487.97|4488.37|4487.97|4488.37|4487.97|4487.62|4487.22|228
1644600390000|2022-02-11 17:26:30|4488.12|4487.72|4487.62|4487.22|4488.37|4487.97|4487.62|4487.22|93
1644600400000|2022-02-11 17:26:40|4487.87|4487.47|4487.62|4487.22|4488.12|4487.72|4487.37|4486.97|148
1644600410000|2022-02-11 17:26:50|4487.37|4486.97|4487.37|4486.97|4487.62|4487.22|4487.12|4486.72|111
1644600420000|2022-02-11 17:27:00|4487.62|4487.22|4488.12|4487.72|4488.37|4487.97|4487.62|4487.22|108
1644600430000|2022-02-11 17:27:10|4488.37|4487.97|4487.87|4487.47|4488.62|4488.22|4487.87|4487.47|235
1644600440000|2022-02-11 17:27:20|4487.62|4487.22|4487.87|4487.47|4488.12|4487.72|4487.12|4486.72|202
1644600450000|2022-02-11 17:27:30|4487.62|4487.22|4488.12|4487.72|4488.12|4487.72|4487.62|4487.22|62
1644600460000|2022-02-11 17:27:40|4488.37|4487.97|4488.62|4488.22|4489.12|4488.72|4488.24|4487.84|262
1644600470000|2022-02-11 17:27:50|4488.87|4488.47|4488.87|4488.47|4489.12|4488.72|4488.87|4488.47|178
1644600480000|2022-02-11 17:28:00|4489.37|4488.97|4489.62|4489.22|4490.62|4490.22|4489.37|4488.97|560
1644600490000|2022-02-11 17:28:10|4489.37|4488.97|4489.87|4489.47|4490.12|4489.72|4489.37|4488.97|225
1644600500000|2022-02-11 17:28:20|4489.62|4489.22|4490.37|4489.97|4490.37|4489.97|4489.62|4489.22|151
1644600510000|2022-02-11 17:28:30|4490.62|4490.22|4491.62|4491.22|4492.12|4491.72|4490.62|4490.22|1065
1644600520000|2022-02-11 17:28:40|4491.87|4491.47|4491.87|4491.47|4492.12|4491.72|4491.62|4491.22|370
1644600530000|2022-02-11 17:28:50|4491.49|4491.09|4490.62|4490.22|4491.49|4491.09|4490.62|4490.22|275
1644600540000|2022-02-11 17:29:00|4490.74|4490.34|4491.12|4490.72|4491.87|4491.47|4490.62|4490.22|284
1644600550000|2022-02-11 17:29:10|4490.87|4490.47|4490.49|4490.09|4490.87|4490.47|4490.37|4489.97|207
1644600560000|2022-02-11 17:29:20|4490.37|4489.97|4490.12|4489.72|4490.62|4490.22|4489.62|4489.22|295
1644600570000|2022-02-11 17:29:30|4490.24|4489.84|4491.37|4490.97|4491.37|4490.97|4489.87|4489.47|238
1644600580000|2022-02-11 17:29:40|4491.12|4490.72|4490.87|4490.47|4491.62|4491.22|4490.87|4490.47|223
1644600590000|2022-02-11 17:29:50|4490.74|4490.34|4490.62|4490.22|4491.12|4490.72|4490.37|4489.97|162
1644600600000|2022-02-11 17:30:00|4490.74|4490.34|4490.12|4489.72|4490.87|4490.47|4489.62|4489.22|313
1644600610000|2022-02-11 17:30:10|4490.24|4489.84|4488.87|4488.47|4490.24|4489.84|4488.87|4488.47|348
1644600620000|2022-02-11 17:30:20|4489.12|4488.72|4489.49|4489.09|4489.62|4489.22|4488.62|4488.22|370
1644600630000|2022-02-11 17:30:30|4489.37|4488.97|4489.37|4488.97|4489.49|4489.09|4488.87|4488.47|150
1644600640000|2022-02-11 17:30:40|4489.49|4489.09|4490.62|4490.22|4490.62|4490.22|4489.37|4488.97|258
1644600650000|2022-02-11 17:30:50|4490.49|4490.09|4491.12|4490.72|4491.62|4491.22|4490.37|4489.97|450
1644600660000|2022-02-11 17:31:00|4491.24|4490.84|4492.37|4491.97|4492.37|4491.97|4491.12|4490.72|358
1644600670000|2022-02-11 17:31:10|4492.12|4491.72|4492.37|4491.97|4492.62|4492.22|4492.12|4491.72|394
1644600680000|2022-02-11 17:31:20|4492.62|4492.22|4492.62|4492.22|4493.37|4492.97|4492.37|4491.97|612
1644600690000|2022-02-11 17:31:30|4492.87|4492.47|4491.37|4490.97|4492.87|4492.47|4491.37|4490.97|264
1644600700000|2022-02-11 17:31:40|4491.12|4490.72|4491.62|4491.22|4491.62|4491.22|4490.87|4490.47|232
1644600710000|2022-02-11 17:31:50|4491.87|4491.47|4491.12|4490.72|4491.87|4491.47|4490.87|4490.47|185
1644600720000|2022-02-11 17:32:00|4490.87|4490.47|4490.12|4489.72|4491.62|4491.22|4490.12|4489.72|410
1644600730000|2022-02-11 17:32:10|4490.37|4489.97|4490.87|4490.47|4491.37|4490.97|4490.24|4489.84|229
1644600740000|2022-02-11 17:32:20|4491.12|4490.72|4491.87|4491.47|4492.37|4491.97|4491.12|4490.72|272
1644600750000|2022-02-11 17:32:30|4491.62|4491.22|4491.37|4490.97|4491.62|4491.22|4491.12|4490.72|89
1644600760000|2022-02-11 17:32:40|4491.62|4491.22|4489.62|4489.22|4491.62|4491.22|4489.62|4489.22|252
1644600770000|2022-02-11 17:32:50|4489.87|4489.47|4490.37|4489.97|4490.37|4489.97|4489.62|4489.22|240
1644600780000|2022-02-11 17:33:00|4490.12|4489.72|4491.74|4491.34|4491.87|4491.47|4490.12|4489.72|290
1644600790000|2022-02-11 17:33:10|4491.62|4491.22|4491.62|4491.22|4491.87|4491.47|4491.37|4490.97|130
1644600800000|2022-02-11 17:33:20|4491.87|4491.47|4492.37|4491.97|4492.37|4491.97|4491.62|4491.22|195
1644600810000|2022-02-11 17:33:30|4492.62|4492.22|4492.12|4491.72|4492.87|4492.47|4491.87|4491.47|366
1644600820000|2022-02-11 17:33:40|4491.87|4491.47|4492.62|4492.22|4492.62|4492.22|4491.87|4491.47|207
1644600830000|2022-02-11 17:33:50|4492.37|4491.97|4493.12|4492.72|4493.62|4493.22|4492.37|4491.97|295
1644600840000|2022-02-11 17:34:00|4493.37|4492.97|4493.62|4493.22|4494.12|4493.72|4493.37|4492.97|298
1644600850000|2022-02-11 17:34:10|4494.12|4493.72|4492.62|4492.22|4494.62|4494.22|4492.62|4492.22|738
1644600860000|2022-02-11 17:34:20|4492.87|4492.47|4491.37|4490.97|4492.99|4492.59|4491.37|4490.97|436
1644600870000|2022-02-11 17:34:30|4491.62|4491.22|4491.37|4490.97|4491.62|4491.22|4490.87|4490.47|332
1644600880000|2022-02-11 17:34:40|4491.49|4491.09|4491.37|4490.97|4491.87|4491.47|4491.12|4490.72|174
1644600890000|2022-02-11 17:34:50|4491.49|4491.09|4491.49|4491.09|4491.87|4491.47|4491.37|4490.97|149
1644600900000|2022-02-11 17:35:00|4491.62|4491.22|4492.62|4492.22|4492.87|4492.47|4491.62|4491.22|199
1644600910000|2022-02-11 17:35:10|4492.37|4491.97|4492.37|4491.97|4493.12|4492.72|4492.37|4491.97|110
1644600920000|2022-02-11 17:35:20|4492.12|4491.72|4491.37|4490.97|4492.12|4491.72|4491.37|4490.97|164
1644600930000|2022-02-11 17:35:30|4490.74|4490.34|4490.62|4490.22|4491.12|4490.72|4490.62|4490.22|321
1644600940000|2022-02-11 17:35:40|4490.87|4490.47|4490.62|4490.22|4491.12|4490.72|4490.37|4489.97|196
1644600950000|2022-02-11 17:35:50|4490.37|4489.97|4490.87|4490.47|4490.87|4490.47|4490.24|4489.84|205
1644600960000|2022-02-11 17:36:00|4490.99|4490.59|4491.87|4491.47|4492.12|4491.72|4490.62|4490.22|523
1644600970000|2022-02-11 17:36:10|4492.12|4491.72|4492.12|4491.72|4492.12|4491.72|4491.62|4491.22|144
1644600980000|2022-02-11 17:36:20|4492.49|4492.09|4491.62|4491.22|4492.99|4492.59|4491.62|4491.22|242
1644600990000|2022-02-11 17:36:30|4491.87|4491.47|4492.37|4491.97|4492.37|4491.97|4491.62|4491.22|116
1644601000000|2022-02-11 17:36:40|4492.49|4492.09|4493.87|4493.47|4493.87|4493.47|4492.49|4492.09|236
1644601010000|2022-02-11 17:36:50|4493.62|4493.22|4493.62|4493.22|4493.87|4493.47|4493.62|4493.22|372
1644601020000|2022-02-11 17:37:00|4493.37|4492.97|4492.62|4492.22|4493.37|4492.97|4492.37|4491.97|284
1644601030000|2022-02-11 17:37:10|4492.37|4491.97|4492.87|4492.47|4493.62|4493.22|4492.12|4491.72|241
1644601040000|2022-02-11 17:37:20|4492.99|4492.59|4492.62|4492.22|4493.12|4492.72|4491.99|4491.59|262
1644601050000|2022-02-11 17:37:30|4492.87|4492.47|4491.62|4491.22|4492.87|4492.47|4491.37|4490.97|237
1644601060000|2022-02-11 17:37:40|4491.74|4491.34|4491.37|4490.97|4492.12|4491.72|4491.37|4490.97|180
1644601070000|2022-02-11 17:37:50|4491.62|4491.22|4490.37|4489.97|4491.62|4491.22|4490.37|4489.97|352
1644601080000|2022-02-11 17:38:00|4490.24|4489.84|4489.37|4488.97|4490.74|4490.34|4489.12|4488.72|522
1644601090000|2022-02-11 17:38:10|4489.12|4488.72|4488.87|4488.47|4489.37|4488.97|4488.62|4488.22|353
1644601100000|2022-02-11 17:38:20|4489.12|4488.72|4489.12|4488.72|4489.12|4488.72|4488.62|4488.22|190
1644601110000|2022-02-11 17:38:30|4488.87|4488.47|4489.12|4488.72|4489.24|4488.84|4488.62|4488.22|157
1644601120000|2022-02-11 17:38:40|4488.87|4488.47|4488.87|4488.47|4489.12|4488.72|4488.62|4488.22|125
1644601130000|2022-02-11 17:38:50|4488.62|4488.22|4488.24|4487.84|4488.62|4488.22|4488.12|4487.72|273
1644601140000|2022-02-11 17:39:00|4488.12|4487.72|4489.12|4488.72|4489.37|4488.97|4488.12|4487.72|246
1644601150000|2022-02-11 17:39:10|4489.37|4488.97|4490.12|4489.72|4490.37|4489.97|4489.12|4488.72|298
1644601160000|2022-02-11 17:39:20|4490.37|4489.97|4490.12|4489.72|4490.37|4489.97|4489.87|4489.47|236
1644601170000|2022-02-11 17:39:30|4490.37|4489.97|4490.74|4490.34|4491.62|4491.22|4490.37|4489.97|366
1644601180000|2022-02-11 17:39:40|4490.99|4490.59|4489.87|4489.47|4491.12|4490.72|4489.62|4489.22|137
1644601190000|2022-02-11 17:39:50|4490.37|4489.97|4490.87|4490.47|4490.87|4490.47|4490.12|4489.72|258
1644601200000|2022-02-11 17:40:00|4491.12|4490.72|4489.87|4489.47|4491.12|4490.72|4489.87|4489.47|411
1644601210000|2022-02-11 17:40:10|4490.12|4489.72|4490.12|4489.72|4490.87|4490.47|4490.12|4489.72|185
1644601220000|2022-02-11 17:40:20|4489.87|4489.47|4490.12|4489.72|4490.62|4490.22|4489.62|4489.22|432
1644601230000|2022-02-11 17:40:30|4489.87|4489.47|4490.12|4489.72|4490.24|4489.84|4489.37|4488.97|117
1644601240000|2022-02-11 17:40:40|4489.87|4489.47|4489.87|4489.47|4489.87|4489.47|4489.37|4488.97|222
1644601250000|2022-02-11 17:40:50|4489.62|4489.22|4489.87|4489.47|4489.87|4489.47|4489.37|4488.97|114
1644601260000|2022-02-11 17:41:00|4489.99|4489.59|4490.37|4489.97|4492.12|4491.72|4489.99|4489.59|620
1644601270000|2022-02-11 17:41:10|4490.62|4490.22|4491.37|4490.97|4491.62|4491.22|4490.49|4490.09|244
1644601280000|2022-02-11 17:41:20|4491.62|4491.22|4491.62|4491.22|4491.87|4491.47|4491.12|4490.72|162
1644601290000|2022-02-11 17:41:30|4491.12|4490.72|4491.12|4490.72|4491.12|4490.72|4490.74|4490.34|193
1644601300000|2022-02-11 17:41:40|4491.37|4490.97|4490.87|4490.47|4491.62|4491.22|4490.62|4490.22|176
1644601310000|2022-02-11 17:41:50|4491.12|4490.72|4490.12|4489.72|4491.12|4490.72|4490.12|4489.72|203
1644601320000|2022-02-11 17:42:00|4490.37|4489.97|4489.87|4489.47|4490.62|4490.22|4489.62|4489.22|182
1644601330000|2022-02-11 17:42:10|4490.24|4489.84|4490.12|4489.72|4490.87|4490.47|4489.87|4489.47|165
1644601340000|2022-02-11 17:42:20|4490.24|4489.84|4490.62|4490.22|4491.12|4490.72|4489.87|4489.47|340
1644601350000|2022-02-11 17:42:30|4490.74|4490.34|4491.12|4490.72|4491.12|4490.72|4490.62|4490.22|128
1644601360000|2022-02-11 17:42:40|4490.87|4490.47|4490.37|4489.97|4491.12|4490.72|4490.37|4489.97|176
1644601370000|2022-02-11 17:42:50|4489.99|4489.59|4489.37|4488.97|4490.12|4489.72|4488.62|4488.22|372
1644601380000|2022-02-11 17:43:00|4489.12|4488.72|4489.37|4488.97|4489.62|4489.22|4488.62|4488.22|235
1644601390000|2022-02-11 17:43:10|4489.12|4488.72|4488.87|4488.47|4489.12|4488.72|4488.62|4488.22|165
1644601400000|2022-02-11 17:43:20|4488.62|4488.22|4487.62|4487.22|4488.74|4488.34|4487.12|4486.72|587
1644601410000|2022-02-11 17:43:30|4487.37|4486.97|4487.37|4486.97|4487.62|4487.22|4487.12|4486.72|235
1644601420000|2022-02-11 17:43:40|4487.49|4487.09|4487.12|4486.72|4487.49|4487.09|4486.87|4486.47|375
1644601430000|2022-02-11 17:43:50|4487.37|4486.97|4488.12|4487.72|4488.37|4487.97|4487.24|4486.84|318
1644601440000|2022-02-11 17:44:00|4487.87|4487.47|4489.12|4488.72|4489.37|4488.97|4487.87|4487.47|418
1644601450000|2022-02-11 17:44:10|4489.37|4488.97|4488.12|4487.72|4489.62|4489.22|4487.87|4487.47|220
1644601460000|2022-02-11 17:44:20|4488.37|4487.97|4487.87|4487.47|4488.37|4487.97|4487.87|4487.47|132
1644601470000|2022-02-11 17:44:30|4487.74|4487.34|4488.12|4487.72|4488.37|4487.97|4487.62|4487.22|164
1644601480000|2022-02-11 17:44:40|4487.87|4487.47|4487.87|4487.47|4488.24|4487.84|4487.62|4487.22|157
1644601490000|2022-02-11 17:44:50|4488.37|4487.97|4487.62|4487.22|4488.37|4487.97|4487.37|4486.97|226
1644601500000|2022-02-11 17:45:00|4487.37|4486.97|4486.62|4486.22|4487.62|4487.22|4486.62|4486.22|243
1644601510000|2022-02-11 17:45:10|4486.37|4485.97|4486.37|4485.97|4486.74|4486.34|4486.12|4485.72|246
1644601520000|2022-02-11 17:45:20|4486.12|4485.72|4486.37|4485.97|4487.12|4486.72|4486.12|4485.72|322
1644601530000|2022-02-11 17:45:30|4486.62|4486.22|4486.62|4486.22|4486.87|4486.47|4486.37|4485.97|188
1644601540000|2022-02-11 17:45:40|4486.87|4486.47|4486.12|4485.72|4487.12|4486.72|4486.12|4485.72|190
1644601550000|2022-02-11 17:45:50|4485.87|4485.47|4485.37|4484.97|4486.24|4485.84|4484.87|4484.47|372
1644601560000|2022-02-11 17:46:00|4485.62|4485.22|4484.37|4483.97|4486.24|4485.84|4484.37|4483.97|371
1644601570000|2022-02-11 17:46:10|4484.12|4483.72|4485.12|4484.72|4485.37|4484.97|4483.87|4483.47|500
1644601580000|2022-02-11 17:46:20|4485.24|4484.84|4484.62|4484.22|4485.37|4484.97|4484.62|4484.22|207
1644601590000|2022-02-11 17:46:30|4484.37|4483.97|4483.87|4483.47|4484.37|4483.97|4483.87|4483.47|436
1644601600000|2022-02-11 17:46:40|4483.62|4483.22|4485.12|4484.72|4485.12|4484.72|4483.62|4483.22|358
1644601610000|2022-02-11 17:46:50|4484.87|4484.47|4484.87|4484.47|4484.87|4484.47|4484.37|4483.97|180
1644601620000|2022-02-11 17:47:00|4485.12|4484.72|4484.74|4484.34|4485.12|4484.72|4484.62|4484.22|172
1644601630000|2022-02-11 17:47:10|4484.62|4484.22|4483.87|4483.47|4484.62|4484.22|4483.62|4483.22|226
1644601640000|2022-02-11 17:47:20|4484.12|4483.72|4484.12|4483.72|4484.37|4483.97|4483.87|4483.47|206
1644601650000|2022-02-11 17:47:30|4483.99|4483.59|4483.62|4483.22|4484.12|4483.72|4483.37|4482.97|279
1644601660000|2022-02-11 17:47:40|4483.37|4482.97|4484.12|4483.72|4484.37|4483.97|4483.37|4482.97|245
1644601670000|2022-02-11 17:47:50|4483.87|4483.47|4484.37|4483.97|4484.37|4483.97|4483.62|4483.22|219
1644601680000|2022-02-11 17:48:00|4484.24|4483.84|4483.62|4483.22|4484.62|4484.22|4483.12|4482.72|369
1644601690000|2022-02-11 17:48:10|4483.49|4483.09|4483.37|4482.97|4483.62|4483.22|4482.87|4482.47|390
1644601700000|2022-02-11 17:48:20|4483.12|4482.72|4482.87|4482.47|4483.37|4482.97|4482.62|4482.22|326
1644601710000|2022-02-11 17:48:30|4483.12|4482.72|4483.62|4483.22|4483.87|4483.47|4483.12|4482.72|380
1644601720000|2022-02-11 17:48:40|4483.37|4482.97|4484.37|4483.97|4484.37|4483.97|4483.37|4482.97|395
1644601730000|2022-02-11 17:48:50|4484.24|4483.84|4485.12|4484.72|4485.37|4484.97|4484.12|4483.72|336
1644601740000|2022-02-11 17:49:00|4485.62|4485.22|4485.87|4485.47|4487.24|4486.84|4485.37|4484.97|949
1644601750000|2022-02-11 17:49:10|4485.62|4485.22|4485.12|4484.72|4485.62|4485.22|4485.12|4484.72|211
1644601760000|2022-02-11 17:49:20|4484.87|4484.47|4484.37|4483.97|4485.12|4484.72|4484.37|4483.97|144
1644601770000|2022-02-11 17:49:30|4484.62|4484.22|4484.37|4483.97|4485.12|4484.72|4484.37|4483.97|127
1644601780000|2022-02-11 17:49:40|4484.12|4483.72|4484.12|4483.72|4484.37|4483.97|4483.87|4483.47|236
1644601790000|2022-02-11 17:49:50|4483.87|4483.47|4484.12|4483.72|4484.12|4483.72|4483.37|4482.97|229
1644601800000|2022-02-11 17:50:00|4484.37|4483.97|4483.87|4483.47|4484.37|4483.97|4482.87|4482.47|383
1644601810000|2022-02-11 17:50:10|4483.99|4483.59|4484.12|4483.72|4484.24|4483.84|4482.87|4482.47|324
1644601820000|2022-02-11 17:50:20|4483.87|4483.47|4484.37|4483.97|4484.37|4483.97|4483.37|4482.97|325
1644601830000|2022-02-11 17:50:30|4484.12|4483.72|4483.62|4483.22|4484.37|4483.97|4483.62|4483.22|306
1644601840000|2022-02-11 17:50:40|4483.74|4483.34|4482.87|4482.47|4483.74|4483.34|4482.62|4482.22|407
1644601850000|2022-02-11 17:50:50|4483.12|4482.72|4482.87|4482.47|4483.87|4483.47|4482.62|4482.22|554
1644601860000|2022-02-11 17:51:00|4482.62|4482.22|4481.62|4481.22|4482.62|4482.22|4481.37|4480.97|734
1644601870000|2022-02-11 17:51:10|4481.99|4481.59|4481.49|4481.09|4482.87|4482.47|4481.49|4481.09|439
1644601880000|2022-02-11 17:51:20|4481.62|4481.22|4481.62|4481.22|4481.87|4481.47|4481.37|4480.97|181
1644601890000|2022-02-11 17:51:30|4481.37|4480.97|4481.37|4480.97|4481.37|4480.97|4481.12|4480.72|183
1644601900000|2022-02-11 17:51:40|4481.12|4480.72|4478.87|4478.47|4481.37|4480.97|4478.62|4478.22|1531
1644601910000|2022-02-11 17:51:50|4478.62|4478.22|4479.12|4478.72|4479.37|4478.97|4477.87|4477.47|1041
1644601920000|2022-02-11 17:52:00|4479.37|4478.97|4478.12|4477.72|4479.87|4479.47|4478.12|4477.72|588
1644601930000|2022-02-11 17:52:10|4478.37|4477.97|4478.62|4478.22|4478.87|4478.47|4478.37|4477.97|569
1644601940000|2022-02-11 17:52:20|4478.87|4478.47|4478.87|4478.47|4478.87|4478.47|4478.37|4477.97|340
1644601950000|2022-02-11 17:52:30|4478.99|4478.59|4478.37|4477.97|4479.37|4478.97|4478.12|4477.72|588
1644601960000|2022-02-11 17:52:40|4478.62|4478.22|4478.37|4477.97|4478.87|4478.47|4478.37|4477.97|439
1644601970000|2022-02-11 17:52:50|4478.62|4478.22|4478.37|4477.97|4479.12|4478.72|4478.37|4477.97|324
1644601980000|2022-02-11 17:53:00|4478.62|4478.22|4477.62|4477.22|4479.12|4478.72|4477.37|4476.97|797
1644601990000|2022-02-11 17:53:10|4477.87|4477.47|4478.12|4477.72|4478.12|4477.72|4477.62|4477.22|348
1644602000000|2022-02-11 17:53:20|4477.87|4477.47|4477.87|4477.47|4478.37|4477.97|4477.87|4477.47|474
1644602010000|2022-02-11 17:53:30|4478.12|4477.72|4477.87|4477.47|4478.37|4477.97|4477.37|4476.97|480
1644602020000|2022-02-11 17:53:40|4477.62|4477.22|4477.37|4476.97|4478.12|4477.72|4477.12|4476.72|479
1644602030000|2022-02-11 17:53:50|4477.62|4477.22|4477.12|4476.72|4477.62|4477.22|4477.12|4476.72|389
1644602040000|2022-02-11 17:54:00|4476.87|4476.47|4476.87|4476.47|4477.12|4476.72|4476.87|4476.47|884
1644602050000|2022-02-11 17:54:10|4476.62|4476.22|4475.87|4475.47|4476.62|4476.22|4475.62|4475.22|1230
1644602060000|2022-02-11 17:54:20|4475.99|4475.59|4475.66|4475.26|4476.12|4475.72|4475.62|4475.22|544
1644602070000|2022-02-11 17:54:30|4475.78|4475.38|4476.67|4476.27|4476.79|4476.39|4475.41|4475.01|993
1644602080000|2022-02-11 17:54:40|4476.92|4476.52|4476.92|4476.52|4476.92|4476.52|4476.42|4476.02|392
1644602090000|2022-02-11 17:54:50|4476.67|4476.27|4476.67|4476.27|4476.67|4476.27|4476.42|4476.02|179
1644602100000|2022-02-11 17:55:00|4476.92|4476.52|4478.17|4477.77|4478.42|4478.02|4476.42|4476.02|876
1644602110000|2022-02-11 17:55:10|4478.04|4477.64|4477.17|4476.77|4478.67|4478.27|4477.17|4476.77|526
1644602120000|2022-02-11 17:55:20|4477.29|4476.89|4478.42|4478.02|4478.42|4478.02|4477.29|4476.89|287
1644602130000|2022-02-11 17:55:30|4478.17|4477.77|4478.67|4478.27|4478.92|4478.52|4477.92|4477.52|464
1644602140000|2022-02-11 17:55:40|4478.42|4478.02|4478.17|4477.77|4478.67|4478.27|4477.92|4477.52|507
1644602150000|2022-02-11 17:55:50|4477.92|4477.52|4477.92|4477.52|4478.42|4478.02|4477.79|4477.39|285
1644602160000|2022-02-11 17:56:00|4478.17|4477.77|4478.67|4478.27|4478.92|4478.52|4477.67|4477.27|403
1644602170000|2022-02-11 17:56:10|4478.54|4478.14|4479.17|4478.77|4479.17|4478.77|4478.29|4477.89|208
1644602180000|2022-02-11 17:56:20|4478.67|4478.27|4478.54|4478.14|4479.17|4478.77|4478.42|4478.02|383
1644602190000|2022-02-11 17:56:30|4478.67|4478.27|4478.92|4478.52|4479.42|4479.02|4478.67|4478.27|404
1644602200000|2022-02-11 17:56:40|4478.42|4478.02|4478.42|4478.02|4478.67|4478.27|4478.17|4477.77|309
1644602210000|2022-02-11 17:56:50|4478.17|4477.77|4477.42|4477.02|4478.17|4477.77|4477.17|4476.77|461
1644602220000|2022-02-11 17:57:00|4477.54|4477.14|4477.79|4477.39|4478.04|4477.64|4477.54|4477.14|245
1644602230000|2022-02-11 17:57:10|4477.67|4477.27|4477.42|4477.02|4478.17|4477.77|4477.17|4476.77|307
1644602240000|2022-02-11 17:57:20|4477.92|4477.52|4477.17|4476.77|4477.92|4477.52|4477.17|4476.77|282
1644602250000|2022-02-11 17:57:30|4476.92|4476.52|4477.17|4476.77|4477.42|4477.02|4476.92|4476.52|396
1644602260000|2022-02-11 17:57:40|4477.42|4477.02|4477.92|4477.52|4477.92|4477.52|4477.17|4476.77|329
1644602270000|2022-02-11 17:57:50|4477.67|4477.27|4477.17|4476.77|4477.92|4477.52|4477.17|4476.77|401
1644602280000|2022-02-11 17:58:00|4477.42|4477.02|4476.92|4476.52|4477.67|4477.27|4476.67|4476.27|455
1644602290000|2022-02-11 17:58:10|4477.17|4476.77|4477.67|4477.27|4478.17|4477.77|4477.17|4476.77|316
1644602300000|2022-02-11 17:58:20|4477.79|4477.39|4477.42|4477.02|4478.17|4477.77|4477.42|4477.02|270
1644602310000|2022-02-11 17:58:30|4477.54|4477.14|4477.79|4477.39|4477.92|4477.52|4477.17|4476.77|170
1644602320000|2022-02-11 17:58:40|4477.92|4477.52|4477.42|4477.02|4478.17|4477.77|4477.42|4477.02|158
1644602330000|2022-02-11 17:58:50|4477.67|4477.27|4477.92|4477.52|4477.92|4477.52|4477.67|4477.27|333
1644602340000|2022-02-11 17:59:00|4478.17|4477.77|4479.67|4479.27|4479.92|4479.52|4478.17|4477.77|686
1644602350000|2022-02-11 17:59:10|4479.42|4479.02|4478.79|4478.39|4479.42|4479.02|4478.67|4478.27|265
1644602360000|2022-02-11 17:59:20|4478.92|4478.52|4478.17|4477.77|4478.92|4478.52|4478.04|4477.64|331
1644602370000|2022-02-11 17:59:30|4478.29|4477.89|4478.42|4478.02|4478.42|4478.02|4478.17|4477.77|281
1644602380000|2022-02-11 17:59:40|4478.92|4478.52|4479.67|4479.27|4479.67|4479.27|4478.42|4478.02|449
1644602390000|2022-02-11 17:59:50|4479.42|4479.02|4478.54|4478.14|4479.42|4479.02|4478.54|4478.14|334
1644602400000|2022-02-11 18:00:00|4478.42|4478.02|4478.92|4478.52|4478.92|4478.52|4478.42|4478.02|408
1644602410000|2022-02-11 18:00:10|4478.79|4478.39|4479.67|4479.27|4479.67|4479.27|4478.79|4478.39|329
1644602420000|2022-02-11 18:00:20|4479.92|4479.52|4480.67|4480.27|4480.67|4480.27|4479.67|4479.27|556
1644602430000|2022-02-11 18:00:30|4480.42|4480.02|4481.17|4480.77|4481.17|4480.77|4479.92|4479.52|503
1644602440000|2022-02-11 18:00:40|4481.04|4480.64|4480.92|4480.52|4481.17|4480.77|4480.92|4480.52|385
1644602450000|2022-02-11 18:00:50|4481.17|4480.77|4480.17|4479.77|4481.42|4481.02|4480.17|4479.77|652
1644602460000|2022-02-11 18:01:00|4480.42|4480.02|4480.42|4480.02|4480.92|4480.52|4480.42|4480.02|412
1644602470000|2022-02-11 18:01:10|4480.67|4480.27|4479.92|4479.52|4480.67|4480.27|4479.79|4479.39|401
1644602480000|2022-02-11 18:01:20|4480.17|4479.77|4480.42|4480.02|4480.67|4480.27|4480.17|4479.77|220
1644602490000|2022-02-11 18:01:30|4480.17|4479.77|4480.17|4479.77|4480.17|4479.77|4479.92|4479.52|122
1644602500000|2022-02-11 18:01:40|4480.04|4479.64|4478.54|4478.14|4480.04|4479.64|4478.42|4478.02|385
1644602510000|2022-02-11 18:01:50|4478.42|4478.02|4478.17|4477.77|4478.42|4478.02|4477.17|4476.77|543
1644602520000|2022-02-11 18:02:00|4478.42|4478.02|4478.92|4478.52|4479.17|4478.77|4478.42|4478.02|398
1644602530000|2022-02-11 18:02:10|4479.17|4478.77|4479.17|4478.77|4479.67|4479.27|4479.17|4478.77|201
1644602540000|2022-02-11 18:02:20|4478.92|4478.52|4477.67|4477.27|4478.92|4478.52|4477.67|4477.27|328
1644602550000|2022-02-11 18:02:30|4477.79|4477.39|4477.92|4477.52|4477.92|4477.52|4477.17|4476.77|329
1644602560000|2022-02-11 18:02:40|4478.17|4477.77|4479.42|4479.02|4479.67|4479.27|4478.17|4477.77|632
1644602570000|2022-02-11 18:02:50|4479.17|4478.77|4478.79|4478.39|4479.17|4478.77|4478.67|4478.27|222
1644602580000|2022-02-11 18:03:00|4478.67|4478.27|4477.92|4477.52|4479.17|4478.77|4477.92|4477.52|232
1644602590000|2022-02-11 18:03:10|4477.79|4477.39|4477.42|4477.02|4477.79|4477.39|4477.17|4476.77|316
1644602600000|2022-02-11 18:03:20|4477.29|4476.89|4477.67|4477.27|4477.67|4477.27|4477.17|4476.77|237
1644602610000|2022-02-11 18:03:30|4477.42|4477.02|4477.67|4477.27|4477.67|4477.27|4477.42|4477.02|158
1644602620000|2022-02-11 18:03:40|4477.92|4477.52|4477.17|4476.77|4478.17|4477.77|4477.17|4476.77|333
1644602630000|2022-02-11 18:03:50|4476.92|4476.52|4476.67|4476.27|4476.92|4476.52|4475.92|4475.52|649
1644602640000|2022-02-11 18:04:00|4476.79|4476.39|4477.92|4477.52|4478.42|4478.02|4476.67|4476.27|522
1644602650000|2022-02-11 18:04:10|4478.17|4477.77|4478.42|4478.02|4478.67|4478.27|4478.17|4477.77|358
1644602660000|2022-02-11 18:04:20|4478.67|4478.27|4478.67|4478.27|4478.67|4478.27|4478.17|4477.77|286
1644602670000|2022-02-11 18:04:30|4478.17|4477.77|4477.67|4477.27|4478.17|4477.77|4477.42|4477.02|375
1644602680000|2022-02-11 18:04:40|4477.42|4477.02|4477.92|4477.52|4478.17|4477.77|4477.42|4477.02|322
1644602690000|2022-02-11 18:04:50|4477.67|4477.27|4477.67|4477.27|4478.67|4478.27|4477.42|4477.02|262
1644602700000|2022-02-11 18:05:00|4478.04|4477.64|4477.79|4477.39|4478.17|4477.77|4477.42|4477.02|286
1644602710000|2022-02-11 18:05:10|4477.67|4477.27|4476.67|4476.27|4477.92|4477.52|4476.42|4476.02|269
1644602720000|2022-02-11 18:05:20|4476.79|4476.39|4476.92|4476.52|4477.42|4477.02|4476.67|4476.27|274
1644602730000|2022-02-11 18:05:30|4477.17|4476.77|4477.67|4477.27|4477.92|4477.52|4477.17|4476.77|254
1644602740000|2022-02-11 18:05:40|4477.92|4477.52|4479.67|4479.27|4479.92|4479.52|4477.92|4477.52|981
1644602750000|2022-02-11 18:05:50|4479.42|4479.02|4479.42|4479.02|4479.67|4479.27|4479.42|4479.02|270
1644602760000|2022-02-11 18:06:00|4479.29|4478.89|4479.42|4479.02|4479.42|4479.02|4478.92|4478.52|331
1644602770000|2022-02-11 18:06:10|4479.54|4479.14|4479.67|4479.27|4479.67|4479.27|4478.92|4478.52|209
1644602780000|2022-02-11 18:06:20|4479.42|4479.02|4479.42|4479.02|4479.67|4479.27|4479.42|4479.02|186
1644602790000|2022-02-11 18:06:30|4479.67|4479.27|4480.42|4480.02|4481.17|4480.77|4479.54|4479.14|656
1644602800000|2022-02-11 18:06:40|4480.67|4480.27|4479.67|4479.27|4480.67|4480.27|4479.67|4479.27|404
1644602810000|2022-02-11 18:06:50|4479.92|4479.52|4480.42|4480.02|4480.42|4480.02|4479.92|4479.52|256
1644602820000|2022-02-11 18:07:00|4480.17|4479.77|4481.67|4481.27|4481.67|4481.27|4480.17|4479.77|390
1644602830000|2022-02-11 18:07:10|4481.92|4481.52|4481.42|4481.02|4481.92|4481.52|4481.17|4480.77|300
1644602840000|2022-02-11 18:07:20|4481.17|4480.77|4481.67|4481.27|4481.92|4481.52|4480.92|4480.52|238
1644602850000|2022-02-11 18:07:30|4481.54|4481.14|4481.92|4481.52|4481.92|4481.52|4481.42|4481.02|233
1644602860000|2022-02-11 18:07:40|4482.17|4481.77|4482.42|4482.02|4482.42|4482.02|4481.92|4481.52|733
1644602870000|2022-02-11 18:07:50|4482.67|4482.27|4482.17|4481.77|4482.67|4482.27|4481.92|4481.52|583
1644602880000|2022-02-11 18:08:00|4482.42|4482.02|4484.17|4483.77|4484.42|4484.02|4482.42|4482.02|1225
1644602890000|2022-02-11 18:08:10|4483.92|4483.52|4483.92|4483.52|4484.17|4483.77|4483.42|4483.02|393
1644602900000|2022-02-11 18:08:20|4483.67|4483.27|4486.67|4486.27|4487.17|4486.77|4483.67|4483.27|3495
1644602910000|2022-02-11 18:08:30|4486.92|4486.52|4486.92|4486.52|4486.92|4486.52|4486.42|4486.02|667
1644602920000|2022-02-11 18:08:40|4487.17|4486.77|4488.67|4488.27|4488.67|4488.27|4487.17|4486.77|990
1644602930000|2022-02-11 18:08:50|4488.92|4488.52|4487.67|4487.27|4488.92|4488.52|4487.67|4487.27|649
1644602940000|2022-02-11 18:09:00|4487.92|4487.52|4486.29|4485.89|4487.92|4487.52|4485.92|4485.52|717
1644602950000|2022-02-11 18:09:10|4486.17|4485.77|4486.67|4486.27|4486.92|4486.52|4485.67|4485.27|551
1644602960000|2022-02-11 18:09:20|4487.92|4487.52|4487.92|4487.52|4487.92|4487.52|4487.17|4486.77|1264
1644602970000|2022-02-11 18:09:30|4487.67|4487.27|4486.92|4486.52|4487.92|4487.52|4486.92|4486.52|485
1644602980000|2022-02-11 18:09:40|4487.17|4486.77|4487.92|4487.52|4487.92|4487.52|4487.17|4486.77|201
1644602990000|2022-02-11 18:09:50|4487.79|4487.39|4487.17|4486.77|4487.92|4487.52|4486.92|4486.52|181
1644603000000|2022-02-11 18:10:00|4487.42|4487.02|4486.42|4486.02|4487.67|4487.27|4486.17|4485.77|435
1644603010000|2022-02-11 18:10:10|4486.67|4486.27|4485.92|4485.52|4486.67|4486.27|4485.92|4485.52|162
1644603020000|2022-02-11 18:10:20|4485.67|4485.27|4485.92|4485.52|4486.17|4485.77|4485.67|4485.27|588
1644603030000|2022-02-11 18:10:30|4486.04|4485.64|4485.67|4485.27|4486.04|4485.64|4485.42|4485.02|284
1644603040000|2022-02-11 18:10:40|4485.42|4485.02|4484.92|4484.52|4485.67|4485.27|4484.92|4484.52|177
1644603050000|2022-02-11 18:10:50|4484.54|4484.14|4484.92|4484.52|4485.17|4484.77|4484.42|4484.02|534
1644603060000|2022-02-11 18:11:00|4485.17|4484.77|4484.42|4484.02|4485.17|4484.77|4484.42|4484.02|256
1644603070000|2022-02-11 18:11:10|4484.17|4483.77|4484.79|4484.39|4484.79|4484.39|4483.92|4483.52|274
1644603080000|2022-02-11 18:11:20|4484.67|4484.27|4484.67|4484.27|4484.92|4484.52|4484.29|4483.89|124
1644603090000|2022-02-11 18:11:30|4484.92|4484.52|4483.92|4483.52|4485.17|4484.77|4483.92|4483.52|626
1644603100000|2022-02-11 18:11:40|4483.67|4483.27|4483.92|4483.52|4484.17|4483.77|4483.67|4483.27|252
1644603110000|2022-02-11 18:11:50|4483.67|4483.27|4483.17|4482.77|4483.92|4483.52|4482.92|4482.52|481
1644603120000|2022-02-11 18:12:00|4483.29|4482.89|4483.67|4483.27|4483.92|4483.52|4483.17|4482.77|290
1644603130000|2022-02-11 18:12:10|4483.92|4483.52|4482.92|4482.52|4484.04|4483.64|4482.92|4482.52|315
1644603140000|2022-02-11 18:12:20|4483.17|4482.77|4483.42|4483.02|4483.67|4483.27|4483.17|4482.77|202
1644603150000|2022-02-11 18:12:30|4483.17|4482.77|4483.17|4482.77|4483.42|4483.02|4482.92|4482.52|105
1644603160000|2022-02-11 18:12:40|4482.92|4482.52|4483.42|4483.02|4483.67|4483.27|4482.92|4482.52|161
1644603170000|2022-02-11 18:12:50|4483.17|4482.77|4482.67|4482.27|4483.17|4482.77|4482.42|4482.02|438
1644603180000|2022-02-11 18:13:00|4482.54|4482.14|4481.67|4481.27|4482.67|4482.27|4481.42|4481.02|500
1644603190000|2022-02-11 18:13:10|4481.54|4481.14|4481.92|4481.52|4481.92|4481.52|4481.42|4481.02|220
1644603200000|2022-02-11 18:13:20|4482.17|4481.77|4481.67|4481.27|4482.42|4482.02|4481.67|4481.27|174
1644603210000|2022-02-11 18:13:30|4481.92|4481.52|4481.92|4481.52|4481.92|4481.52|4481.67|4481.27|222
1644603220000|2022-02-11 18:13:40|4481.67|4481.27|4480.67|4480.27|4481.79|4481.39|4480.42|4480.02|421
1644603230000|2022-02-11 18:13:50|4480.92|4480.52|4480.42|4480.02|4480.92|4480.52|4480.42|4480.02|280
1644603240000|2022-02-11 18:14:00|4480.67|4480.27|4482.17|4481.77|4482.17|4481.77|4480.67|4480.27|594
1644603250000|2022-02-11 18:14:10|4481.92|4481.52|4481.92|4481.52|4482.54|4482.14|4481.42|4481.02|519
1644603260000|2022-02-11 18:14:20|4481.79|4481.39|4481.92|4481.52|4481.92|4481.52|4481.42|4481.02|124
1644603270000|2022-02-11 18:14:30|4482.04|4481.64|4482.17|4481.77|4482.17|4481.77|4481.92|4481.52|202
1644603280000|2022-02-11 18:14:40|4482.29|4481.89|4481.42|4481.02|4482.29|4481.89|4480.92|4480.52|470
1644603290000|2022-02-11 18:14:50|4481.29|4480.89|4481.42|4481.02|4481.42|4481.02|4480.92|4480.52|153
1644603300000|2022-02-11 18:15:00|4481.67|4481.27|4481.17|4480.77|4482.17|4481.77|4480.92|4480.52|328
1644603310000|2022-02-11 18:15:10|4481.42|4481.02|4482.17|4481.77|4482.42|4482.02|4481.42|4481.02|282
1644603320000|2022-02-11 18:15:20|4481.67|4481.27|4482.17|4481.77|4482.17|4481.77|4481.67|4481.27|164
1644603330000|2022-02-11 18:15:30|4481.92|4481.52|4480.29|4479.89|4481.92|4481.52|4480.17|4479.77|362
1644603340000|2022-02-11 18:15:40|4480.42|4480.02|4480.92|4480.52|4480.92|4480.52|4480.42|4480.02|280
1644603350000|2022-02-11 18:15:50|4481.17|4480.77|4481.17|4480.77|4481.17|4480.77|4480.92|4480.52|165
1644603360000|2022-02-11 18:16:00|4481.29|4480.89|4480.92|4480.52|4481.67|4481.27|4480.67|4480.27|172
1644603370000|2022-02-11 18:16:10|4481.17|4480.77|4479.92|4479.52|4481.17|4480.77|4479.67|4479.27|326
1644603380000|2022-02-11 18:16:20|4479.67|4479.27|4479.42|4479.02|4479.67|4479.27|4479.17|4478.77|248
1644603390000|2022-02-11 18:16:30|4479.17|4478.77|4478.92|4478.52|4479.42|4479.02|4478.92|4478.52|479
1644603400000|2022-02-11 18:16:40|4478.67|4478.27|4479.17|4478.77|4479.17|4478.77|4478.42|4478.02|354
1644603410000|2022-02-11 18:16:50|4478.92|4478.52|4478.92|4478.52|4479.17|4478.77|4478.92|4478.52|130
1644603420000|2022-02-11 18:17:00|4478.67|4478.27|4478.92|4478.52|4478.92|4478.52|4478.42|4478.02|184
1644603430000|2022-02-11 18:17:10|4479.42|4479.02|4479.92|4479.52|4479.92|4479.52|4478.92|4478.52|537
1644603440000|2022-02-11 18:17:20|4480.17|4479.77|4479.92|4479.52|4480.17|4479.77|4479.67|4479.27|170
1644603450000|2022-02-11 18:17:30|4479.67|4479.27|4479.67|4479.27|4479.67|4479.27|4479.42|4479.02|142
1644603460000|2022-02-11 18:17:40|4479.42|4479.02|4479.42|4479.02|4479.92|4479.52|4479.42|4479.02|176
1644603470000|2022-02-11 18:17:50|4479.67|4479.27|4478.67|4478.27|4479.67|4479.27|4478.67|4478.27|356
1644603480000|2022-02-11 18:18:00|4478.42|4478.02|4477.92|4477.52|4478.92|4478.52|4477.92|4477.52|310
1644603490000|2022-02-11 18:18:10|4477.67|4477.27|4476.67|4476.27|4477.67|4477.27|4476.42|4476.02|916
1644603500000|2022-02-11 18:18:20|4476.42|4476.02|4476.67|4476.27|4476.92|4476.52|4476.17|4475.77|446
1644603510000|2022-02-11 18:18:30|4476.92|4476.52|4478.29|4477.89|4478.42|4478.02|4476.67|4476.27|990
1644603520000|2022-02-11 18:18:40|4478.42|4478.02|4479.17|4478.77|4479.42|4479.02|4478.17|4477.77|694
1644603530000|2022-02-11 18:18:50|4479.42|4479.02|4479.17|4478.77|4479.92|4479.52|4479.17|4478.77|484
1644603540000|2022-02-11 18:19:00|4479.04|4478.64|4479.42|4479.02|4479.67|4479.27|4478.92|4478.52|306
1644603550000|2022-02-11 18:19:10|4479.17|4478.77|4481.17|4480.77|4481.67|4481.27|4479.17|4478.77|625
1644603560000|2022-02-11 18:19:20|4480.92|4480.52|4481.17|4480.77|4481.92|4481.52|4480.92|4480.52|337
1644603570000|2022-02-11 18:19:30|4481.29|4480.89|4480.92|4480.52|4481.67|4481.27|4480.92|4480.52|466
1644603580000|2022-02-11 18:19:40|4481.42|4481.02|4481.67|4481.27|4482.42|4482.02|4481.42|4481.02|438
1644603590000|2022-02-11 18:19:50|4481.92|4481.52|4481.92|4481.52|4482.42|4482.02|4481.42|4481.02|356
1644603600000|2022-02-11 18:20:00|4481.42|4481.02|4480.67|4480.27|4481.67|4481.27|4480.17|4479.77|488
1644603610000|2022-02-11 18:20:10|4480.42|4480.02|4480.92|4480.52|4481.17|4480.77|4480.17|4479.77|261
1644603620000|2022-02-11 18:20:20|4481.04|4480.64|4482.17|4481.77|4482.42|4482.02|4481.04|4480.64|475
1644603630000|2022-02-11 18:20:30|4482.42|4482.02|4482.42|4482.02|4482.42|4482.02|4482.17|4481.77|293
1644603640000|2022-02-11 18:20:40|4482.17|4481.77|4481.92|4481.52|4482.42|4482.02|4481.42|4481.02|186
1644603650000|2022-02-11 18:20:50|4482.17|4481.77|4481.67|4481.27|4482.17|4481.77|4481.54|4481.14|447
1644603660000|2022-02-11 18:21:00|4481.79|4481.39|4481.17|4480.77|4482.17|4481.77|4480.92|4480.52|244
1644603670000|2022-02-11 18:21:10|4481.42|4481.02|4481.42|4481.02|4481.79|4481.39|4480.92|4480.52|203
1644603680000|2022-02-11 18:21:20|4481.17|4480.77|4480.42|4480.02|4481.42|4481.02|4480.42|4480.02|245
1644603690000|2022-02-11 18:21:30|4480.67|4480.27|4479.42|4479.02|4480.67|4480.27|4479.17|4478.77|567
1644603700000|2022-02-11 18:21:40|4479.17|4478.77|4479.17|4478.77|4479.42|4479.02|4478.92|4478.52|225
1644603710000|2022-02-11 18:21:50|4478.92|4478.52|4479.92|4479.52|4479.92|4479.52|4478.92|4478.52|262
1644603720000|2022-02-11 18:22:00|4480.17|4479.77|4480.92|4480.52|4481.17|4480.77|4480.17|4479.77|330
1644603730000|2022-02-11 18:22:10|4481.17|4480.77|4481.17|4480.77|4481.67|4481.27|4481.17|4480.77|213
1644603740000|2022-02-11 18:22:20|4481.42|4481.02|4482.17|4481.77|4482.42|4482.02|4481.42|4481.02|296
1644603750000|2022-02-11 18:22:30|4481.92|4481.52|4481.17|4480.77|4481.92|4481.52|4480.67|4480.27|504
1644603760000|2022-02-11 18:22:40|4480.67|4480.27|4479.92|4479.52|4480.67|4480.27|4479.67|4479.27|674
1644603770000|2022-02-11 18:22:50|4480.17|4479.77|4479.67|4479.27|4480.17|4479.77|4479.67|4479.27|121
1644603780000|2022-02-11 18:23:00|4479.92|4479.52|4478.92|4478.52|4479.92|4479.52|4478.92|4478.52|306
1644603790000|2022-02-11 18:23:10|4479.17|4478.77|4478.92|4478.52|4479.17|4478.77|4478.67|4478.27|196
1644603800000|2022-02-11 18:23:20|4479.17|4478.77|4479.42|4479.02|4480.17|4479.77|4479.17|4478.77|244
1644603810000|2022-02-11 18:23:30|4479.67|4479.27|4479.17|4478.77|4479.67|4479.27|4478.92|4478.52|173
1644603820000|2022-02-11 18:23:40|4479.42|4479.02|4479.92|4479.52|4479.92|4479.52|4478.92|4478.52|237
1644603830000|2022-02-11 18:23:50|4480.17|4479.77|4480.42|4480.02|4480.42|4480.02|4480.17|4479.77|272
1644603840000|2022-02-11 18:24:00|4480.54|4480.14|4479.92|4479.52|4480.67|4480.27|4479.92|4479.52|240
1644603850000|2022-02-11 18:24:10|4479.67|4479.27|4478.92|4478.52|4479.67|4479.27|4478.42|4478.02|319
1644603860000|2022-02-11 18:24:20|4478.79|4478.39|4478.92|4478.52|4479.42|4479.02|4478.67|4478.27|95
1644603870000|2022-02-11 18:24:30|4479.17|4478.77|4479.42|4479.02|4479.42|4479.02|4478.92|4478.52|202
1644603880000|2022-02-11 18:24:40|4479.54|4479.14|4479.92|4479.52|4479.92|4479.52|4478.92|4478.52|269
1644603890000|2022-02-11 18:24:50|4480.17|4479.77|4479.92|4479.52|4480.17|4479.77|4479.67|4479.27|248
1644603900000|2022-02-11 18:25:00|4480.17|4479.77|4479.17|4478.77|4480.17|4479.77|4478.92|4478.52|195
1644603910000|2022-02-11 18:25:10|4478.92|4478.52|4479.42|4479.02|4479.42|4479.02|4478.92|4478.52|419
1644603920000|2022-02-11 18:25:20|4479.17|4478.77|4478.67|4478.27|4479.42|4479.02|4478.42|4478.02|287
1644603930000|2022-02-11 18:25:30|4478.92|4478.52|4478.92|4478.52|4479.17|4478.77|4478.67|4478.27|295
1644603940000|2022-02-11 18:25:40|4478.79|4478.39|4478.17|4477.77|4478.92|4478.52|4478.17|4477.77|186
1644603950000|2022-02-11 18:25:50|4478.29|4477.89|4478.42|4478.02|4478.42|4478.02|4478.17|4477.77|130
1644603960000|2022-02-11 18:26:00|4478.29|4477.89|4478.67|4478.27|4479.17|4478.77|4478.17|4477.77|336
1644603970000|2022-02-11 18:26:10|4478.79|4478.39|4479.42|4479.02|4479.92|4479.52|4478.67|4478.27|379
1644603980000|2022-02-11 18:26:20|4479.17|4478.77|4478.67|4478.27|4479.42|4479.02|4478.54|4478.14|233
1644603990000|2022-02-11 18:26:30|4478.92|4478.52|4476.17|4475.77|4478.92|4478.52|4476.17|4475.77|659
1644604000000|2022-02-11 18:26:40|4476.29|4475.89|4475.17|4474.77|4476.42|4476.02|4474.92|4474.52|703
1644604010000|2022-02-11 18:26:50|4475.42|4475.02|4475.17|4474.77|4475.67|4475.27|4475.17|4474.77|793
1644604020000|2022-02-11 18:27:00|4475.67|4475.27|4475.42|4475.02|4476.17|4475.77|4475.17|4474.77|926
1644604030000|2022-02-11 18:27:10|4474.92|4474.52|4474.67|4474.27|4474.92|4474.52|4474.17|4473.77|928
1644604040000|2022-02-11 18:27:20|4474.42|4474.02|4474.67|4474.27|4474.92|4474.52|4474.17|4473.77|405
1644604050000|2022-02-11 18:27:30|4474.42|4474.02|4474.92|4474.52|4475.29|4474.89|4474.42|4474.02|490
1644604060000|2022-02-11 18:27:40|4475.17|4474.77|4474.42|4474.02|4475.17|4474.77|4474.42|4474.02|487
1644604070000|2022-02-11 18:27:50|4474.17|4473.77|4473.67|4473.27|4474.42|4474.02|4473.42|4473.02|1061
1644604080000|2022-02-11 18:28:00|4473.42|4473.02|4473.42|4473.02|4473.42|4473.02|4472.42|4472.02|1278
1644604090000|2022-02-11 18:28:10|4473.17|4472.77|4472.67|4472.27|4473.17|4472.77|4472.67|4472.27|557
1644604100000|2022-02-11 18:28:20|4472.92|4472.52|4472.17|4471.77|4472.92|4472.52|4471.67|4471.27|931
1644604110000|2022-02-11 18:28:30|4472.42|4472.02|4472.92|4472.52|4473.17|4472.77|4472.42|4472.02|411
1644604120000|2022-02-11 18:28:40|4472.79|4472.39|4472.42|4472.02|4472.92|4472.52|4471.92|4471.52|311
1644604130000|2022-02-11 18:28:50|4472.17|4471.77|4472.92|4472.52|4473.17|4472.77|4472.17|4471.77|314
1644604140000|2022-02-11 18:29:00|4473.17|4472.77|4471.42|4471.02|4473.92|4473.52|4471.17|4470.77|1637
1644604150000|2022-02-11 18:29:10|4471.67|4471.27|4471.42|4471.02|4472.67|4472.27|4471.17|4470.77|915
1644604160000|2022-02-11 18:29:20|4471.17|4470.77|4470.92|4470.52|4471.92|4471.52|4470.67|4470.27|560
1644604170000|2022-02-11 18:29:30|4470.67|4470.27|4470.17|4469.77|4470.92|4470.52|4469.92|4469.52|475
1644604180000|2022-02-11 18:29:40|4470.04|4469.64|4469.42|4469.02|4470.04|4469.64|4469.17|4468.77|782
1644604190000|2022-02-11 18:29:50|4469.17|4468.77|4468.67|4468.27|4469.42|4469.02|4468.67|4468.27|840
1644604200000|2022-02-11 18:30:00|4468.79|4468.39|4468.54|4468.14|4468.92|4468.52|4468.17|4467.77|1193
1644604210000|2022-02-11 18:30:10|4468.42|4468.02|4469.17|4468.77|4469.42|4469.02|4468.42|4468.02|682
1644604220000|2022-02-11 18:30:20|4469.42|4469.02|4466.42|4466.02|4469.42|4469.02|4466.17|4465.77|1896
1644604230000|2022-02-11 18:30:30|4466.17|4465.77|4466.67|4466.27|4466.92|4466.52|4465.92|4465.52|1027
1644604240000|2022-02-11 18:30:40|4466.54|4466.14|4465.92|4465.52|4466.67|4466.27|4465.42|4465.02|1316
1644604250000|2022-02-11 18:30:50|4465.67|4465.27|4464.67|4464.27|4465.67|4465.27|4464.17|4463.77|1412
1644604260000|2022-02-11 18:31:00|4465.17|4464.77|4463.67|4463.27|4465.17|4464.77|4463.42|4463.02|1376
1644604270000|2022-02-11 18:31:10|4463.92|4463.52|4462.67|4462.27|4464.17|4463.77|4462.67|4462.27|1718
1644604280000|2022-02-11 18:31:20|4462.17|4461.77|4464.67|4464.27|4464.67|4464.27|4462.17|4461.77|1656
1644604290000|2022-02-11 18:31:30|4464.42|4464.02|4463.42|4463.02|4464.92|4464.52|4463.17|4462.77|995
1644604300000|2022-02-11 18:31:40|4463.17|4462.77|4464.17|4463.77|4464.42|4464.02|4463.17|4462.77|840
1644604310000|2022-02-11 18:31:50|4464.42|4464.02|4465.17|4464.77|4465.67|4465.27|4463.92|4463.52|967
1644604320000|2022-02-11 18:32:00|4465.42|4465.02|4464.42|4464.02|4465.42|4465.02|4464.17|4463.77|889
1644604330000|2022-02-11 18:32:10|4464.67|4464.27|4464.17|4463.77|4464.92|4464.52|4464.17|4463.77|560
1644604340000|2022-02-11 18:32:20|4464.04|4463.64|4463.67|4463.27|4464.04|4463.64|4462.42|4462.02|1807
1644604350000|2022-02-11 18:32:30|4463.42|4463.02|4463.42|4463.02|4463.92|4463.52|4462.92|4462.52|1189
1644604360000|2022-02-11 18:32:40|4463.67|4463.27|4462.42|4462.02|4463.67|4463.27|4462.17|4461.77|719
1644604370000|2022-02-11 18:32:50|4462.67|4462.27|4460.42|4460.02|4462.67|4462.27|4459.92|4459.52|3285
1644604380000|2022-02-11 18:33:00|4460.17|4459.77|4459.92|4459.52|4460.42|4460.02|4458.92|4458.52|1778
1644604390000|2022-02-11 18:33:10|4459.67|4459.27|4459.42|4459.02|4459.67|4459.27|4459.17|4458.77|864
1644604400000|2022-02-11 18:33:20|4459.67|4459.27|4459.17|4458.77|4459.92|4459.52|4458.92|4458.52|758
1644604410000|2022-02-11 18:33:30|4458.92|4458.52|4459.92|4459.52|4460.17|4459.77|4458.67|4458.27|1165
1644604420000|2022-02-11 18:33:40|4460.42|4460.02|4459.42|4459.02|4460.42|4460.02|4458.67|4458.27|807
1644604430000|2022-02-11 18:33:50|4459.17|4458.77|4459.42|4459.02|4459.92|4459.52|4458.92|4458.52|412
1644604440000|2022-02-11 18:34:00|4459.67|4459.27|4458.42|4458.02|4459.67|4459.27|4458.42|4458.02|715
1644604450000|2022-02-11 18:34:10|4458.17|4457.77|4460.92|4460.52|4460.92|4460.52|4457.92|4457.52|1970
1644604460000|2022-02-11 18:34:20|4460.67|4460.27|4462.17|4461.77|4462.17|4461.77|4460.42|4460.02|1168
1644604470000|2022-02-11 18:34:30|4461.92|4461.52|4461.42|4461.02|4461.92|4461.52|4460.79|4460.39|819
1644604480000|2022-02-11 18:34:40|4461.17|4460.77|4462.17|4461.77|4462.17|4461.77|4460.92|4460.52|908
1644604490000|2022-02-11 18:34:50|4462.04|4461.64|4459.92|4459.52|4462.17|4461.77|4459.79|4459.39|1394
1644604500000|2022-02-11 18:35:00|4459.67|4459.27|4458.67|4458.27|4459.67|4459.27|4457.92|4457.52|2535
1644604510000|2022-02-11 18:35:10|4458.92|4458.52|4458.42|4458.02|4459.04|4458.64|4458.17|4457.77|741
1644604520000|2022-02-11 18:35:20|4458.67|4458.27|4455.92|4455.52|4458.67|4458.27|4455.92|4455.52|4269
1644604530000|2022-02-11 18:35:30|4455.42|4455.02|4456.92|4456.52|4457.42|4457.02|4455.17|4454.77|2233
1644604540000|2022-02-11 18:35:40|4456.67|4456.27|4458.17|4457.77|4458.67|4458.27|4456.67|4456.27|1728
1644604550000|2022-02-11 18:35:50|4458.42|4458.02|4457.17|4456.77|4458.42|4458.02|4457.17|4456.77|906
1644604560000|2022-02-11 18:36:00|4456.79|4456.39|4457.17|4456.77|4457.67|4457.27|4456.67|4456.27|933
1644604570000|2022-02-11 18:36:10|4457.42|4457.02|4458.92|4458.52|4459.29|4458.89|4457.42|4457.02|967
1644604580000|2022-02-11 18:36:20|4458.67|4458.27|4457.67|4457.27|4458.92|4458.52|4457.17|4456.77|795
1644604590000|2022-02-11 18:36:30|4457.42|4457.02|4457.92|4457.52|4458.42|4458.02|4457.17|4456.77|1037
1644604600000|2022-02-11 18:36:40|4458.17|4457.77|4457.67|4457.27|4458.42|4458.02|4456.67|4456.27|786
1644604610000|2022-02-11 18:36:50|4457.92|4457.52|4458.17|4457.77|4458.42|4458.02|4457.67|4457.27|425
1644604620000|2022-02-11 18:37:00|4457.67|4457.27|4457.17|4456.77|4457.67|4457.27|4456.17|4455.77|1792
1644604630000|2022-02-11 18:37:10|4456.92|4456.52|4455.42|4455.02|4457.42|4457.02|4455.42|4455.02|796
1644604640000|2022-02-11 18:37:20|4455.17|4454.77|4455.17|4454.77|4455.42|4455.02|4454.42|4454.02|1446
1644604650000|2022-02-11 18:37:30|4454.92|4454.52|4454.17|4453.77|4454.92|4454.52|4453.92|4453.52|1180
1644604660000|2022-02-11 18:37:40|4453.92|4453.52|4453.92|4453.52|4454.42|4454.02|4453.17|4452.77|1533
1644604670000|2022-02-11 18:37:50|4454.17|4453.77|4452.67|4452.27|4454.42|4454.02|4452.17|4451.77|1620
1644604680000|2022-02-11 18:38:00|4453.17|4452.77|4450.17|4449.77|4453.17|4452.77|4449.67|4449.27|2349
1644604690000|2022-02-11 18:38:10|4449.92|4449.52|4452.17|4451.77|4452.17|4451.77|4449.67|4449.27|1837
1644604700000|2022-02-11 18:38:20|4451.92|4451.52|4449.92|4449.52|4451.92|4451.52|4449.67|4449.27|1086
1644604710000|2022-02-11 18:38:30|4449.17|4448.77|4449.67|4449.27|4450.42|4450.02|4449.17|4448.77|1893
1644604720000|2022-02-11 18:38:40|4449.92|4449.52|4451.17|4450.77|4451.92|4451.52|4449.67|4449.27|2284
1644604730000|2022-02-11 18:38:50|4450.67|4450.27|4450.92|4450.52|4451.42|4451.02|4449.92|4449.52|1788
1644604740000|2022-02-11 18:39:00|4450.42|4450.02|4447.42|4447.02|4451.17|4450.77|4446.67|4446.27|3436
1644604750000|2022-02-11 18:39:10|4447.17|4446.77|4448.79|4448.39|4449.92|4449.52|4447.17|4446.77|1693
1644604760000|2022-02-11 18:39:20|4448.92|4448.52|4446.42|4446.02|4449.92|4449.52|4446.17|4445.77|3317
1644604770000|2022-02-11 18:39:30|4446.17|4445.77|4444.92|4444.52|4447.17|4446.77|4444.04|4443.64|2211
1644604780000|2022-02-11 18:39:40|4445.17|4444.77|4442.92|4442.52|4445.17|4444.77|4442.92|4442.52|1314
1644604790000|2022-02-11 18:39:50|4442.67|4442.27|4440.17|4439.77|4442.92|4442.52|4440.17|4439.77|4262
1644604800000|2022-02-11 18:40:00|4440.42|4440.02|4441.92|4441.52|4442.17|4441.77|4437.92|4437.52|3517
1644604810000|2022-02-11 18:40:10|4442.17|4441.77|4448.17|4447.77|4448.17|4447.77|4441.17|4440.77|4106
1644604820000|2022-02-11 18:40:20|4447.67|4447.27|4441.67|4441.27|4447.67|4447.27|4441.67|4441.27|3671
1644604830000|2022-02-11 18:40:30|4441.92|4441.52|4445.67|4445.27|4445.67|4445.27|4441.67|4441.27|1832
1644604840000|2022-02-11 18:40:40|4445.79|4445.39|4446.42|4446.02|4446.67|4446.27|4445.42|4445.02|1969
1644604850000|2022-02-11 18:40:50|4446.67|4446.27|4447.42|4447.02|4447.67|4447.27|4446.67|4446.27|532
1644604860000|2022-02-11 18:41:00|4447.17|4446.77|4447.42|4447.02|4447.42|4447.02|4447.17|4446.77|68
1644604870000|2022-02-11 18:41:10|4446.67|4446.27|4446.42|4446.02|4446.67|4446.27|4446.42|4446.02|201
1644604890000|2022-02-11 18:41:30|4444.79|4444.39|4444.67|4444.27|4444.79|4444.39|4444.67|4444.27|3615
1644604900000|2022-02-11 18:41:40|4445.42|4445.02|4445.92|4445.52|4445.92|4445.52|4445.42|4445.02|3609
1644604910000|2022-02-11 18:41:50|4443.54|4443.14|4443.04|4442.64|4443.92|4443.52|4442.42|4442.02|1959
1644604920000|2022-02-11 18:42:00|4443.17|4442.77|4443.17|4442.77|4443.17|4442.77|4442.67|4442.27|61
1644604930000|2022-02-11 18:42:10|4443.42|4443.02|4443.42|4443.02|4443.67|4443.27|4443.17|4442.77|124
1644604940000|2022-02-11 18:42:20|4441.92|4441.52|4440.67|4440.27|4441.92|4441.52|4440.54|4440.14|3217
1644604950000|2022-02-11 18:42:30|4438.92|4438.52|4439.42|4439.02|4439.67|4439.27|4438.92|4438.52|2729
1644604960000|2022-02-11 18:42:40|4438.42|4438.02|4435.92|4435.52|4438.67|4438.27|4435.67|4435.27|4015
1644604970000|2022-02-11 18:42:50|4435.67|4435.27|4435.42|4435.02|4435.92|4435.52|4435.42|4435.02|180
1644604980000|2022-02-11 18:43:00|4435.67|4435.27|4435.67|4435.27|4437.17|4436.77|4435.17|4434.77|990
1644605000000|2022-02-11 18:43:20|4438.17|4437.77|4437.92|4437.52|4438.17|4437.77|4437.92|4437.52|3921
1644605010000|2022-02-11 18:43:30|4439.17|4438.77|4439.42|4439.02|4440.17|4439.77|4439.17|4438.77|3283
1644605020000|2022-02-11 18:43:40|4439.67|4439.27|4439.67|4439.27|4439.92|4439.52|4439.29|4438.89|683
1644605030000|2022-02-11 18:43:50|4441.67|4441.27|4437.17|4436.77|4441.67|4441.27|4436.92|4436.52|3158
1644605040000|2022-02-11 18:44:00|4437.04|4436.64|4437.17|4436.77|4437.42|4437.02|4437.04|4436.64|48
1644605050000|2022-02-11 18:44:10|4437.42|4437.02|4438.17|4437.77|4438.17|4437.77|4436.92|4436.52|603
1644605060000|2022-02-11 18:44:20|4440.92|4440.52|4440.42|4440.02|4441.17|4440.77|4438.42|4438.02|4435
1644605070000|2022-02-11 18:44:30|4440.67|4440.27|4438.67|4438.27|4440.92|4440.52|4438.42|4438.02|1474
1644605080000|2022-02-11 18:44:40|4438.42|4438.02|4437.42|4437.02|4438.92|4438.52|4436.67|4436.27|1528
1644605090000|2022-02-11 18:44:50|4437.67|4437.27|4437.67|4437.27|4439.54|4439.14|4437.04|4436.64|1247
1644605100000|2022-02-11 18:45:00|4437.92|4437.52|4436.92|4436.52|4437.92|4437.52|4436.42|4436.02|337
1644605110000|2022-02-11 18:45:10|4436.79|4436.39|4434.04|4433.64|4436.92|4436.52|4434.04|4433.64|4391
1644605120000|2022-02-11 18:45:20|4434.17|4433.77|4433.92|4433.52|4434.92|4434.52|4433.67|4433.27|689
1644605130000|2022-02-11 18:45:30|4433.67|4433.27|4431.42|4431.02|4433.92|4433.52|4431.42|4431.02|3272
1644605140000|2022-02-11 18:45:40|4431.67|4431.27|4431.42|4431.02|4432.42|4432.02|4430.17|4429.77|1742
1644605150000|2022-02-11 18:45:50|4431.17|4430.77|4428.67|4428.27|4431.17|4430.77|4428.42|4428.02|1985
1644605160000|2022-02-11 18:46:00|4428.92|4428.52|4427.92|4427.52|4431.17|4430.77|4427.92|4427.52|2419
1644605170000|2022-02-11 18:46:10|4428.42|4428.02|4425.67|4425.27|4428.42|4428.02|4425.17|4424.77|2864
1644605180000|2022-02-11 18:46:20|4425.92|4425.52|4426.42|4426.02|4426.67|4426.27|4425.17|4424.77|1415
1644605190000|2022-02-11 18:46:30|4425.42|4425.02|4423.42|4423.02|4425.42|4425.02|4423.17|4422.77|1845
1644605200000|2022-02-11 18:46:40|4423.29|4422.89|4422.92|4422.52|4423.29|4422.89|4421.67|4421.27|1973
1644605210000|2022-02-11 18:46:50|4423.92|4423.52|4425.17|4424.77|4425.92|4425.52|4423.92|4423.52|1815
1644605220000|2022-02-11 18:47:00|4425.67|4425.27|4424.42|4424.02|4428.42|4428.02|4423.92|4423.52|4267
1644605230000|2022-02-11 18:47:10|4424.17|4423.77|4425.67|4425.27|4426.17|4425.77|4422.92|4422.52|1746
1644605240000|2022-02-11 18:47:20|4426.42|4426.02|4428.04|4427.64|4428.42|4428.02|4425.92|4425.52|1208
1644605250000|2022-02-11 18:47:30|4428.42|4428.02|4433.42|4433.02|4433.92|4433.52|4427.67|4427.27|3686
1644605260000|2022-02-11 18:47:40|4433.17|4432.77|4431.17|4430.77|4433.67|4433.27|4429.92|4429.52|2449
1644605270000|2022-02-11 18:47:50|4430.92|4430.52|4431.42|4431.02|4433.42|4433.02|4430.42|4430.02|1905
1644605280000|2022-02-11 18:48:00|4431.54|4431.14|4435.17|4434.77|4435.67|4435.27|4431.54|4431.14|1685
1644605290000|2022-02-11 18:48:10|4435.92|4435.52|4433.42|4433.02|4435.92|4435.52|4433.04|4432.64|1603
1644605300000|2022-02-11 18:48:20|4433.29|4432.89|4432.42|4432.02|4433.42|4433.02|4430.42|4430.02|1784
1644605310000|2022-02-11 18:48:30|4431.92|4431.52|4434.67|4434.27|4435.42|4435.02|4431.67|4431.27|1500
1644605320000|2022-02-11 18:48:40|4434.42|4434.02|4434.17|4433.77|4435.92|4435.52|4434.17|4433.77|1324
1644605330000|2022-02-11 18:48:50|4434.29|4433.89|4432.42|4432.02|4434.42|4434.02|4432.29|4431.89|1183
1644605340000|2022-02-11 18:49:00|4432.17|4431.77|4430.42|4430.02|4432.42|4432.02|4428.67|4428.27|1974
1644605350000|2022-02-11 18:49:10|4430.67|4430.27|4430.04|4429.64|4430.79|4430.39|4428.42|4428.02|1290
1644605360000|2022-02-11 18:49:20|4430.42|4430.02|4429.67|4429.27|4430.42|4430.02|4427.92|4427.52|1003
1644605370000|2022-02-11 18:49:30|4429.92|4429.52|4428.92|4428.52|4430.42|4430.02|4428.42|4428.02|1197
1644605380000|2022-02-11 18:49:40|4428.67|4428.27|4429.17|4428.77|4429.42|4429.02|4428.17|4427.77|986
1644605390000|2022-02-11 18:49:50|4428.92|4428.52|4434.67|4434.27|4434.67|4434.27|4428.92|4428.52|1874
1644605400000|2022-02-11 18:50:00|4434.92|4434.52|4433.17|4432.77|4435.17|4434.77|4432.67|4432.27|1356
1644605410000|2022-02-11 18:50:10|4433.04|4432.64|4430.92|4430.52|4433.04|4432.64|4430.42|4430.02|1205
1644605420000|2022-02-11 18:50:20|4430.79|4430.39|4430.92|4430.52|4433.42|4433.02|4430.67|4430.27|1140
1644605430000|2022-02-11 18:50:30|4431.17|4430.77|4430.42|4430.02|4431.42|4431.02|4429.17|4428.77|842
1644605440000|2022-02-11 18:50:40|4429.92|4429.52|4427.92|4427.52|4429.92|4429.52|4426.67|4426.27|1068
1644605450000|2022-02-11 18:50:50|4428.17|4427.77|4429.54|4429.14|4430.42|4430.02|4427.92|4427.52|1095
1644605460000|2022-02-11 18:51:00|4429.42|4429.02|4431.92|4431.52|4432.42|4432.02|4429.42|4429.02|1539
1644605470000|2022-02-11 18:51:10|4431.79|4431.39|4430.42|4430.02|4432.42|4432.02|4428.92|4428.52|1462
1644605480000|2022-02-11 18:51:20|4430.29|4429.89|4427.42|4427.02|4430.67|4430.27|4427.42|4427.02|983
1644605490000|2022-02-11 18:51:30|4427.67|4427.27|4428.17|4427.77|4428.67|4428.27|4427.17|4426.77|985
1644605500000|2022-02-11 18:51:40|4427.92|4427.52|4429.17|4428.77|4430.42|4430.02|4427.67|4427.27|972
1644605510000|2022-02-11 18:51:50|4429.67|4429.27|4432.92|4432.52|4433.79|4433.39|4429.67|4429.27|1398
1644605520000|2022-02-11 18:52:00|4432.67|4432.27|4433.67|4433.27|4434.67|4434.27|4432.67|4432.27|1974
1644605530000|2022-02-11 18:52:10|4434.42|4434.02|4431.67|4431.27|4434.42|4434.02|4431.42|4431.02|1018
1644605540000|2022-02-11 18:52:20|4431.42|4431.02|4433.67|4433.27|4433.92|4433.52|4431.17|4430.77|1048
1644605550000|2022-02-11 18:52:30|4433.79|4433.39|4435.67|4435.27|4435.67|4435.27|4432.92|4432.52|1136
1644605560000|2022-02-11 18:52:40|4435.92|4435.52|4439.42|4439.02|4440.42|4440.02|4435.29|4434.89|2985
1644605570000|2022-02-11 18:52:50|4439.92|4439.52|4436.92|4436.52|4440.29|4439.89|4436.67|4436.27|1782
1644605580000|2022-02-11 18:53:00|4436.67|4436.27|4437.67|4437.27|4437.79|4437.39|4435.54|4435.14|1377
1644605590000|2022-02-11 18:53:10|4437.92|4437.52|4438.29|4437.89|4438.54|4438.14|4436.92|4436.52|838
1644605600000|2022-02-11 18:53:20|4438.42|4438.02|4440.67|4440.27|4440.67|4440.27|4438.29|4437.89|1199
1644605610000|2022-02-11 18:53:30|4440.54|4440.14|4439.67|4439.27|4441.42|4441.02|4439.67|4439.27|1603
1644605620000|2022-02-11 18:53:40|4438.92|4438.52|4437.92|4437.52|4439.92|4439.52|4437.67|4437.27|1792
1644605630000|2022-02-11 18:53:50|4438.17|4437.77|4438.92|4438.52|4439.17|4438.77|4436.67|4436.27|1662
1644605640000|2022-02-11 18:54:00|4439.42|4439.02|4439.42|4439.02|4439.92|4439.52|4437.92|4437.52|1155
1644605650000|2022-02-11 18:54:10|4439.29|4438.89|4438.42|4438.02|4439.79|4439.39|4438.42|4438.02|542
1644605660000|2022-02-11 18:54:20|4438.67|4438.27|4439.92|4439.52|4441.67|4441.27|4438.42|4438.02|2024
1644605670000|2022-02-11 18:54:30|4439.54|4439.14|4440.92|4440.52|4441.67|4441.27|4439.42|4439.02|1306
1644605680000|2022-02-11 18:54:40|4441.17|4440.77|4440.92|4440.52|4441.92|4441.52|4440.29|4439.89|1081
1644605690000|2022-02-11 18:54:50|4440.67|4440.27|4440.67|4440.27|4442.42|4442.02|4440.67|4440.27|1036
1644605700000|2022-02-11 18:55:00|4441.04|4440.64|4437.79|4437.39|4441.17|4440.77|4437.17|4436.77|1731
1644605710000|2022-02-11 18:55:10|4437.92|4437.52|4436.92|4436.52|4438.42|4438.02|4436.04|4435.64|1258
1644605720000|2022-02-11 18:55:20|4437.42|4437.02|4438.92|4438.52|4439.17|4438.77|4436.67|4436.27|1198
1644605730000|2022-02-11 18:55:30|4438.79|4438.39|4439.29|4438.89|4440.42|4440.02|4438.79|4438.39|733
1644605740000|2022-02-11 18:55:40|4439.42|4439.02|4438.17|4437.77|4439.42|4439.02|4437.67|4437.27|590
1644605750000|2022-02-11 18:55:50|4437.92|4437.52|4436.42|4436.02|4437.92|4437.52|4435.54|4435.14|837
1644605760000|2022-02-11 18:56:00|4436.67|4436.27|4433.92|4433.52|4436.67|4436.27|4432.17|4431.77|1650
1644605770000|2022-02-11 18:56:10|4433.67|4433.27|4434.17|4433.77|4436.17|4435.77|4433.17|4432.77|1340
1644605780000|2022-02-11 18:56:20|4433.92|4433.52|4431.92|4431.52|4434.17|4433.77|4430.17|4429.77|1229
1644605790000|2022-02-11 18:56:30|4432.17|4431.77|4431.42|4431.02|4432.67|4432.27|4430.67|4430.27|1051
1644605800000|2022-02-11 18:56:40|4431.54|4431.14|4432.42|4432.02|4432.67|4432.27|4430.67|4430.27|1268
1644605810000|2022-02-11 18:56:50|4432.67|4432.27|4432.42|4432.02|4434.17|4433.77|4432.17|4431.77|1137
1644605820000|2022-02-11 18:57:00|4432.67|4432.27|4431.92|4431.52|4432.67|4432.27|4429.92|4429.52|992
1644605830000|2022-02-11 18:57:10|4432.17|4431.77|4429.42|4429.02|4432.67|4432.27|4429.42|4429.02|829
1644605840000|2022-02-11 18:57:20|4429.67|4429.27|4431.17|4430.77|4431.42|4431.02|4428.92|4428.52|825
1644605850000|2022-02-11 18:57:30|4431.79|4431.39|4432.42|4432.02|4432.54|4432.14|4430.17|4429.77|714
1644605860000|2022-02-11 18:57:40|4431.92|4431.52|4432.42|4432.02|4434.67|4434.27|4431.17|4430.77|1198
1644605870000|2022-02-11 18:57:50|4432.79|4432.39|4431.42|4431.02|4433.17|4432.77|4430.04|4429.64|1352
1644605880000|2022-02-11 18:58:00|4431.17|4430.77|4431.04|4430.64|4431.42|4431.02|4429.92|4429.52|844
1644605890000|2022-02-11 18:58:10|4430.79|4430.39|4431.29|4430.89|4433.42|4433.02|4430.79|4430.39|942
1644605900000|2022-02-11 18:58:20|4430.92|4430.52|4432.92|4432.52|4432.92|4432.52|4430.42|4430.02|860
1644605910000|2022-02-11 18:58:30|4432.79|4432.39|4434.67|4434.27|4434.67|4434.27|4432.79|4432.39|751
1644605920000|2022-02-11 18:58:40|4435.04|4434.64|4434.79|4434.39|4435.92|4435.52|4434.17|4433.77|1176
1644605930000|2022-02-11 18:58:50|4434.92|4434.52|4432.67|4432.27|4434.92|4434.52|4432.42|4432.02|653
1644605940000|2022-02-11 18:59:00|4432.79|4432.39|4431.92|4431.52|4434.67|4434.27|4431.92|4431.52|988
1644605950000|2022-02-11 18:59:10|4431.67|4431.27|4432.67|4432.27|4433.42|4433.02|4431.42|4431.02|669
1644605960000|2022-02-11 18:59:20|4432.42|4432.02|4432.42|4432.02|4433.92|4433.52|4431.67|4431.27|569
1644605970000|2022-02-11 18:59:30|4431.92|4431.52|4431.92|4431.52|4432.17|4431.77|4430.92|4430.52|743
1644605980000|2022-02-11 18:59:40|4432.42|4432.02|4431.42|4431.02|4432.42|4432.02|4430.42|4430.02|958
1644605990000|2022-02-11 18:59:50|4431.29|4430.89|4429.29|4428.89|4431.29|4430.89|4428.92|4428.52|1221
1644606000000|2022-02-11 19:00:00|4428.67|4428.27|4431.17|4430.77|4431.17|4430.77|4427.42|4427.02|2924
1644606010000|2022-02-11 19:00:10|4430.67|4430.27|4431.42|4431.02|4433.04|4432.64|4430.42|4430.02|1300
1644606020000|2022-02-11 19:00:20|4431.67|4431.27|4429.67|4429.27|4431.67|4431.27|4429.42|4429.02|880
1644606030000|2022-02-11 19:00:30|4430.17|4429.77|4431.92|4431.52|4433.17|4432.77|4430.17|4429.77|1179
1644606040000|2022-02-11 19:00:40|4431.42|4431.02|4429.29|4428.89|4431.67|4431.27|4428.67|4428.27|1606
1644606050000|2022-02-11 19:00:50|4429.54|4429.14|4431.92|4431.52|4432.42|4432.02|4429.04|4428.64|835
1644606060000|2022-02-11 19:01:00|4432.17|4431.77|4437.42|4437.02|4437.42|4437.02|4432.17|4431.77|1969
1644606070000|2022-02-11 19:01:10|4437.67|4437.27|4435.67|4435.27|4437.92|4437.52|4435.42|4435.02|1783
1644606080000|2022-02-11 19:01:20|4435.54|4435.14|4432.42|4432.02|4435.54|4435.14|4432.17|4431.77|1157
1644606090000|2022-02-11 19:01:30|4432.17|4431.77|4431.79|4431.39|4432.92|4432.52|4430.92|4430.52|1036
1644606100000|2022-02-11 19:01:40|4431.92|4431.52|4426.92|4426.52|4431.92|4431.52|4426.92|4426.52|1794
1644606110000|2022-02-11 19:01:50|4426.67|4426.27|4427.42|4427.02|4427.67|4427.27|4425.92|4425.52|2011
1644606120000|2022-02-11 19:02:00|4428.42|4428.02|4424.42|4424.02|4428.42|4428.02|4424.42|4424.02|1697
1644606130000|2022-02-11 19:02:10|4424.67|4424.27|4422.79|4422.39|4424.67|4424.27|4422.17|4421.77|2588
1644606140000|2022-02-11 19:02:20|4423.42|4423.02|4424.42|4424.02|4424.67|4424.27|4423.42|4423.02|1826
1644606150000|2022-02-11 19:02:30|4424.67|4424.27|4422.42|4422.02|4424.67|4424.27|4422.17|4421.77|1290
1644606160000|2022-02-11 19:02:40|4422.67|4422.27|4420.17|4419.77|4423.04|4422.64|4419.92|4419.52|2020
1644606170000|2022-02-11 19:02:50|4420.42|4420.02|4416.67|4416.27|4420.42|4420.02|4416.67|4416.27|2748
1644606180000|2022-02-11 19:03:00|4417.17|4416.77|4418.42|4418.02|4420.42|4420.02|4416.67|4416.27|2194
1644606190000|2022-02-11 19:03:10|4418.67|4418.27|4420.54|4420.14|4420.54|4420.14|4417.92|4417.52|1572
1644606200000|2022-02-11 19:03:20|4419.67|4419.27|4422.42|4422.02|4422.42|4422.02|4419.67|4419.27|1820
1644606210000|2022-02-11 19:03:30|4422.67|4422.27|4423.67|4423.27|4424.42|4424.02|4420.67|4420.27|1863
1644606220000|2022-02-11 19:03:40|4423.79|4423.39|4423.92|4423.52|4424.17|4423.77|4421.67|4421.27|1401
1644606230000|2022-02-11 19:03:50|4423.79|4423.39|4420.92|4420.52|4424.42|4424.02|4420.92|4420.52|1186
1644606240000|2022-02-11 19:04:00|4421.42|4421.02|4421.17|4420.77|4421.42|4421.02|4418.92|4418.52|1290
1644606250000|2022-02-11 19:04:10|4421.04|4420.64|4420.92|4420.52|4422.92|4422.52|4419.92|4419.52|1645
1644606260000|2022-02-11 19:04:20|4422.04|4421.64|4421.92|4421.52|4422.54|4422.14|4420.79|4420.39|959
1644606270000|2022-02-11 19:04:30|4422.17|4421.77|4424.67|4424.27|4427.42|4427.02|4422.04|4421.64|2117
1644606280000|2022-02-11 19:04:40|4424.54|4424.14|4424.67|4424.27|4425.42|4425.02|4423.42|4423.02|1365
1644606290000|2022-02-11 19:04:50|4424.92|4424.52|4430.29|4429.89|4430.67|4430.27|4424.92|4424.52|2129
1644606300000|2022-02-11 19:05:00|4429.79|4429.39|4427.67|4427.27|4430.79|4430.39|4427.42|4427.02|1914
1644606310000|2022-02-11 19:05:10|4427.17|4426.77|4423.92|4423.52|4427.42|4427.02|4423.92|4423.52|1846
1644606320000|2022-02-11 19:05:20|4423.17|4422.77|4426.42|4426.02|4426.42|4426.02|4421.92|4421.52|1692
1644606330000|2022-02-11 19:05:30|4426.67|4426.27|4424.92|4424.52|4426.67|4426.27|4423.42|4423.02|1636
1644606340000|2022-02-11 19:05:40|4425.42|4425.02|4423.79|4423.39|4426.92|4426.52|4423.79|4423.39|819
1644606350000|2022-02-11 19:05:50|4423.92|4423.52|4422.17|4421.77|4424.17|4423.77|4422.17|4421.77|868
1644606360000|2022-02-11 19:06:00|4422.67|4422.27|4421.67|4421.27|4423.92|4423.52|4421.29|4420.89|976
1644606370000|2022-02-11 19:06:10|4421.92|4421.52|4419.67|4419.27|4422.17|4421.77|4419.67|4419.27|1028
1644606380000|2022-02-11 19:06:20|4420.29|4419.89|4422.17|4421.77|4423.42|4423.02|4419.67|4419.27|1314
1644606390000|2022-02-11 19:06:30|4422.42|4422.02|4423.92|4423.52|4424.42|4424.02|4422.17|4421.77|1118
1644606400000|2022-02-11 19:06:40|4424.17|4423.77|4420.92|4420.52|4424.17|4423.77|4420.67|4420.27|1303
1644606410000|2022-02-11 19:06:50|4421.17|4420.77|4419.17|4418.77|4421.92|4421.52|4419.17|4418.77|901
1644606420000|2022-02-11 19:07:00|4419.42|4419.02|4420.67|4420.27|4422.42|4422.02|4419.17|4418.77|1563
1644606430000|2022-02-11 19:07:10|4420.29|4419.89|4425.92|4425.52|4425.92|4425.52|4420.17|4419.77|1833
1644606440000|2022-02-11 19:07:20|4426.17|4425.77|4424.92|4424.52|4427.67|4427.27|4424.92|4424.52|1724
1644606450000|2022-02-11 19:07:30|4425.17|4424.77|4425.17|4424.77|4427.17|4426.77|4424.67|4424.27|1629
1644606460000|2022-02-11 19:07:40|4425.42|4425.02|4430.17|4429.77|4431.42|4431.02|4425.42|4425.02|2832
1644606470000|2022-02-11 19:07:50|4429.67|4429.27|4432.17|4431.77|4432.92|4432.52|4428.04|4427.64|2224
1644606480000|2022-02-11 19:08:00|4433.29|4432.89|4434.92|4434.52|4435.17|4434.77|4431.42|4431.02|2368
1644606490000|2022-02-11 19:08:10|4435.67|4435.27|4436.42|4436.02|4438.67|4438.27|4433.67|4433.27|2383
1644606500000|2022-02-11 19:08:20|4436.54|4436.14|4437.42|4437.02|4438.17|4437.77|4435.67|4435.27|2542
1644606510000|2022-02-11 19:08:30|4437.17|4436.77|4436.17|4435.77|4437.67|4437.27|4434.92|4434.52|1975
1644606520000|2022-02-11 19:08:40|4435.79|4435.39|4431.92|4431.52|4436.42|4436.02|4431.92|4431.52|1886
1644606530000|2022-02-11 19:08:50|4432.04|4431.64|4432.42|4432.02|4432.42|4432.02|4429.17|4428.77|1751
1644606540000|2022-02-11 19:09:00|4432.17|4431.77|4426.67|4426.27|4432.17|4431.77|4425.42|4425.02|2677
1644606550000|2022-02-11 19:09:10|4427.17|4426.77|4427.04|4426.64|4429.67|4429.27|4426.42|4426.02|1631
1644606560000|2022-02-11 19:09:20|4427.92|4427.52|4427.67|4427.27|4430.17|4429.77|4426.67|4426.27|1802
1644606570000|2022-02-11 19:09:30|4427.92|4427.52|4426.67|4426.27|4428.42|4428.02|4426.42|4426.02|940
1644606580000|2022-02-11 19:09:40|4426.42|4426.02|4427.67|4427.27|4428.92|4428.52|4425.92|4425.52|1162
1644606590000|2022-02-11 19:09:50|4428.17|4427.77|4428.17|4427.77|4428.79|4428.39|4427.17|4426.77|1359
1644606600000|2022-02-11 19:10:00|4428.54|4428.14|4430.17|4429.77|4431.92|4431.52|4428.54|4428.14|1807
1644606610000|2022-02-11 19:10:10|4429.67|4429.27|4428.92|4428.52|4430.92|4430.52|4427.67|4427.27|1356
1644606620000|2022-02-11 19:10:20|4428.67|4428.27|4429.29|4428.89|4429.67|4429.27|4428.42|4428.02|740
1644606630000|2022-02-11 19:10:30|4429.17|4428.77|4427.42|4427.02|4431.42|4431.02|4426.92|4426.52|1263
1644606640000|2022-02-11 19:10:40|4426.92|4426.52|4428.92|4428.52|4430.42|4430.02|4426.17|4425.77|1754
1644606650000|2022-02-11 19:10:50|4428.67|4428.27|4430.17|4429.77|4430.92|4430.52|4428.67|4428.27|954
1644606660000|2022-02-11 19:11:00|4430.42|4430.02|4432.42|4432.02|4432.67|4432.27|4429.17|4428.77|1526
1644606670000|2022-02-11 19:11:10|4432.67|4432.27|4432.67|4432.27|4433.54|4433.14|4431.42|4431.02|1167
1644606680000|2022-02-11 19:11:20|4432.92|4432.52|4431.17|4430.77|4433.42|4433.02|4430.92|4430.52|948
1644606690000|2022-02-11 19:11:30|4431.04|4430.64|4428.67|4428.27|4431.04|4430.64|4428.67|4428.27|1058
1644606700000|2022-02-11 19:11:40|4428.54|4428.14|4428.17|4427.77|4429.42|4429.02|4426.42|4426.02|1210
1644606710000|2022-02-11 19:11:50|4427.92|4427.52|4427.67|4427.27|4428.92|4428.52|4426.67|4426.27|694
1644606720000|2022-02-11 19:12:00|4427.92|4427.52|4424.54|4424.14|4429.04|4428.64|4423.67|4423.27|1558
1644606730000|2022-02-11 19:12:10|4424.42|4424.02|4429.92|4429.52|4430.42|4430.02|4424.42|4424.02|1527
1644606740000|2022-02-11 19:12:20|4429.79|4429.39|4430.17|4429.77|4431.54|4431.14|4428.04|4427.64|1354
1644606750000|2022-02-11 19:12:30|4430.04|4429.64|4429.92|4429.52|4431.17|4430.77|4429.29|4428.89|868
1644606760000|2022-02-11 19:12:40|4430.17|4429.77|4427.92|4427.52|4430.17|4429.77|4427.42|4427.02|824
1644606770000|2022-02-11 19:12:50|4428.04|4427.64|4427.17|4426.77|4429.17|4428.77|4425.67|4425.27|950
1644606780000|2022-02-11 19:13:00|4426.92|4426.52|4429.67|4429.27|4430.17|4429.77|4426.92|4426.52|1023
1644606790000|2022-02-11 19:13:10|4429.29|4428.89|4429.67|4429.27|4429.67|4429.27|4427.17|4426.77|1016
1644606800000|2022-02-11 19:13:20|4430.17|4429.77|4430.67|4430.27|4431.92|4431.52|4429.67|4429.27|1386
1644606810000|2022-02-11 19:13:30|4430.42|4430.02|4429.92|4429.52|4431.67|4431.27|4429.42|4429.02|934
1644606820000|2022-02-11 19:13:40|4429.79|4429.39|4432.17|4431.77|4432.17|4431.77|4428.67|4428.27|1200
1644606830000|2022-02-11 19:13:50|4431.67|4431.27|4430.67|4430.27|4431.92|4431.52|4429.92|4429.52|960
1644606840000|2022-02-11 19:14:00|4431.42|4431.02|4431.79|4431.39|4435.17|4434.77|4431.42|4431.02|2243
1644606850000|2022-02-11 19:14:10|4430.92|4430.52|4429.42|4429.02|4430.92|4430.52|4428.67|4428.27|1485
1644606860000|2022-02-11 19:14:20|4429.54|4429.14|4432.29|4431.89|4433.42|4433.02|4429.54|4429.14|1293
1644606870000|2022-02-11 19:14:30|4432.42|4432.02|4433.42|4433.02|4434.92|4434.52|4432.17|4431.77|1799
1644606880000|2022-02-11 19:14:40|4433.67|4433.27|4435.17|4434.77|4436.17|4435.77|4433.42|4433.02|1315
1644606890000|2022-02-11 19:14:50|4435.42|4435.02|4436.67|4436.27|4436.67|4436.27|4433.92|4433.52|1732
1644606900000|2022-02-11 19:15:00|4435.67|4435.27|4439.67|4439.27|4439.67|4439.27|4433.54|4433.14|2746
1644606910000|2022-02-11 19:15:10|4440.17|4439.77|4442.17|4441.77|4442.17|4441.77|4439.17|4438.77|3608
1644606920000|2022-02-11 19:15:20|4441.92|4441.52|4442.17|4441.77|4442.42|4442.02|4439.67|4439.27|3077
1644606930000|2022-02-11 19:15:30|4442.04|4441.64|4440.67|4440.27|4442.04|4441.64|4440.17|4439.77|1576
1644606940000|2022-02-11 19:15:40|4440.42|4440.02|4443.04|4442.64|4444.67|4444.27|4440.42|4440.02|3988
1644606950000|2022-02-11 19:15:50|4443.17|4442.77|4446.67|4446.27|4446.67|4446.27|4443.04|4442.64|2107
1644606960000|2022-02-11 19:16:00|4446.17|4445.77|4444.17|4443.77|4446.17|4445.77|4441.92|4441.52|3665
1644606970000|2022-02-11 19:16:10|4444.92|4444.52|4442.42|4442.02|4444.92|4444.52|4441.17|4440.77|1867
1644606980000|2022-02-11 19:16:20|4442.17|4441.77|4437.42|4437.02|4442.42|4442.02|4437.17|4436.77|2663
1644606990000|2022-02-11 19:16:30|4437.92|4437.52|4438.67|4438.27|4439.29|4438.89|4437.42|4437.02|1535
1644607000000|2022-02-11 19:16:40|4439.17|4438.77|4438.42|4438.02|4440.17|4439.77|4438.17|4437.77|903
1644607010000|2022-02-11 19:16:50|4438.67|4438.27|4439.92|4439.52|4441.42|4441.02|4437.17|4436.77|1533
1644607020000|2022-02-11 19:17:00|4439.17|4438.77|4440.17|4439.77|4440.54|4440.14|4438.17|4437.77|1279
1644607030000|2022-02-11 19:17:10|4439.67|4439.27|4440.42|4440.02|4441.17|4440.77|4439.04|4438.64|954
1644607040000|2022-02-11 19:17:20|4440.92|4440.52|4442.17|4441.77|4442.17|4441.77|4440.17|4439.77|827
1644607050000|2022-02-11 19:17:30|4441.92|4441.52|4443.67|4443.27|4444.42|4444.02|4441.92|4441.52|1621
1644607060000|2022-02-11 19:17:40|4443.92|4443.52|4443.67|4443.27|4445.04|4444.64|4442.67|4442.27|1715
1644607070000|2022-02-11 19:17:50|4443.92|4443.52|4444.67|4444.27|4445.17|4444.77|4443.79|4443.39|1657
1644607080000|2022-02-11 19:18:00|4444.42|4444.02|4447.92|4447.52|4447.92|4447.52|4443.54|4443.14|2093
1644607090000|2022-02-11 19:18:10|4448.67|4448.27|4448.17|4447.77|4448.67|4448.27|4446.92|4446.52|2482
1644607100000|2022-02-11 19:18:20|4447.92|4447.52|4446.92|4446.52|4449.17|4448.77|4446.54|4446.14|1576
1644607110000|2022-02-11 19:18:30|4447.17|4446.77|4448.42|4448.02|4448.92|4448.52|4446.92|4446.52|1267
1644607120000|2022-02-11 19:18:40|4448.67|4448.27|4448.92|4448.52|4450.42|4450.02|4448.42|4448.02|1660
1644607130000|2022-02-11 19:18:50|4449.17|4448.77|4449.04|4448.64|4450.17|4449.77|4448.92|4448.52|984
1644607140000|2022-02-11 19:19:00|4448.67|4448.27|4446.92|4446.52|4449.29|4448.89|4446.17|4445.77|1875
1644607150000|2022-02-11 19:19:10|4446.67|4446.27|4446.17|4445.77|4447.42|4447.02|4445.92|4445.52|1216
1644607160000|2022-02-11 19:19:20|4445.67|4445.27|4443.92|4443.52|4445.92|4445.52|4442.67|4442.27|1504
1644607170000|2022-02-11 19:19:30|4443.67|4443.27|4444.92|4444.52|4445.42|4445.02|4443.17|4442.77|1028
1644607180000|2022-02-11 19:19:40|4444.54|4444.14|4445.42|4445.02|4446.92|4446.52|4444.17|4443.77|984
1644607190000|2022-02-11 19:19:50|4445.67|4445.27|4444.17|4443.77|4445.67|4445.27|4444.17|4443.77|589
1644607200000|2022-02-11 19:20:00|4443.67|4443.27|4445.17|4444.77|4445.67|4445.27|4442.42|4442.02|1535
1644607210000|2022-02-11 19:20:10|4445.42|4445.02|4445.67|4445.27|4446.92|4446.52|4445.42|4445.02|693
1644607220000|2022-02-11 19:20:20|4445.92|4445.52|4444.92|4444.52|4446.92|4446.52|4444.92|4444.52|783
1644607230000|2022-02-11 19:20:30|4445.42|4445.02|4446.42|4446.02|4447.17|4446.77|4445.42|4445.02|792
1644607240000|2022-02-11 19:20:40|4446.67|4446.27|4443.42|4443.02|4446.92|4446.52|4442.42|4442.02|851
1644607250000|2022-02-11 19:20:50|4443.92|4443.52|4441.67|4441.27|4444.42|4444.02|4441.42|4441.02|969
1644607260000|2022-02-11 19:21:00|4441.42|4441.02|4443.67|4443.27|4443.92|4443.52|4440.92|4440.52|1032
1644607270000|2022-02-11 19:21:10|4443.92|4443.52|4444.92|4444.52|4445.67|4445.27|4443.42|4443.02|735
1644607280000|2022-02-11 19:21:20|4445.17|4444.77|4446.92|4446.52|4447.17|4446.77|4445.17|4444.77|931
1644607290000|2022-02-11 19:21:30|4447.17|4446.77|4445.17|4444.77|4447.17|4446.77|4444.67|4444.27|662
1644607300000|2022-02-11 19:21:40|4444.92|4444.52|4446.17|4445.77|4447.42|4447.02|4444.67|4444.27|851
1644607310000|2022-02-11 19:21:50|4446.42|4446.02|4446.67|4446.27|4447.17|4446.77|4445.67|4445.27|553
1644607320000|2022-02-11 19:22:00|4447.17|4446.77|4445.42|4445.02|4447.17|4446.77|4444.67|4444.27|620
1644607330000|2022-02-11 19:22:10|4444.92|4444.52|4446.67|4446.27|4446.67|4446.27|4444.67|4444.27|649
1644607340000|2022-02-11 19:22:20|4446.42|4446.02|4448.17|4447.77|4448.67|4448.27|4446.42|4446.02|911
1644607350000|2022-02-11 19:22:30|4447.92|4447.52|4445.67|4445.27|4448.17|4447.77|4445.04|4444.64|712
1644607360000|2022-02-11 19:22:40|4446.17|4445.77|4446.42|4446.02|4446.67|4446.27|4445.67|4445.27|412
1644607370000|2022-02-11 19:22:50|4446.67|4446.27|4446.42|4446.02|4447.92|4447.52|4446.42|4446.02|589
1644607380000|2022-02-11 19:23:00|4446.17|4445.77|4444.67|4444.27|4446.29|4445.89|4443.67|4443.27|691
1644607390000|2022-02-11 19:23:10|4444.92|4444.52|4445.42|4445.02|4445.67|4445.27|4444.17|4443.77|368
1644607400000|2022-02-11 19:23:20|4446.17|4445.77|4445.42|4445.02|4446.42|4446.02|4445.29|4444.89|513
1644607410000|2022-02-11 19:23:30|4445.67|4445.27|4443.42|4443.02|4445.67|4445.27|4442.92|4442.52|616
1644607420000|2022-02-11 19:23:40|4443.17|4442.77|4443.42|4443.02|4443.92|4443.52|4442.67|4442.27|594
1644607430000|2022-02-11 19:23:50|4443.92|4443.52|4444.67|4444.27|4444.67|4444.27|4442.67|4442.27|1193
1644607440000|2022-02-11 19:24:00|4444.42|4444.02|4441.92|4441.52|4445.17|4444.77|4441.92|4441.52|921
1644607450000|2022-02-11 19:24:10|4442.17|4441.77|4439.42|4439.02|4442.17|4441.77|4438.92|4438.52|1081
1644607460000|2022-02-11 19:24:20|4439.67|4439.27|4439.42|4439.02|4440.42|4440.02|4437.92|4437.52|1325
1644607470000|2022-02-11 19:24:30|4439.67|4439.27|4437.92|4437.52|4439.92|4439.52|4437.17|4436.77|1242
1644607480000|2022-02-11 19:24:40|4437.67|4437.27|4436.67|4436.27|4438.29|4437.89|4436.42|4436.02|922
1644607490000|2022-02-11 19:24:50|4436.92|4436.52|4436.67|4436.27|4437.67|4437.27|4436.17|4435.77|943
1644607500000|2022-02-11 19:25:00|4435.67|4435.27|4436.42|4436.02|4437.67|4437.27|4435.42|4435.02|1338
1644607510000|2022-02-11 19:25:10|4436.17|4435.77|4435.42|4435.02|4437.17|4436.77|4435.42|4435.02|928
1644607520000|2022-02-11 19:25:20|4435.67|4435.27|4432.42|4432.02|4435.67|4435.27|4432.29|4431.89|1269
1644607530000|2022-02-11 19:25:30|4432.54|4432.14|4431.42|4431.02|4433.67|4433.27|4431.17|4430.77|955
1644607540000|2022-02-11 19:25:40|4431.17|4430.77|4431.92|4431.52|4432.42|4432.02|4430.67|4430.27|1036
1644607550000|2022-02-11 19:25:50|4432.42|4432.02|4432.92|4432.52|4433.17|4432.77|4431.92|4431.52|1346
1644607560000|2022-02-11 19:26:00|4432.67|4432.27|4432.17|4431.77|4432.67|4432.27|4430.92|4430.52|1038
1644607570000|2022-02-11 19:26:10|4432.67|4432.27|4429.42|4429.02|4432.67|4432.27|4429.42|4429.02|1191
1644607580000|2022-02-11 19:26:20|4429.54|4429.14|4428.29|4427.89|4429.92|4429.52|4428.17|4427.77|1143
1644607590000|2022-02-11 19:26:30|4428.17|4427.77|4426.54|4426.14|4428.79|4428.39|4426.17|4425.77|2007
1644607600000|2022-02-11 19:26:40|4426.42|4426.02|4428.17|4427.77|4428.17|4427.77|4425.92|4425.52|1019
1644607610000|2022-02-11 19:26:50|4427.92|4427.52|4425.42|4425.02|4427.92|4427.52|4425.17|4424.77|923
1644607620000|2022-02-11 19:27:00|4425.54|4425.14|4426.42|4426.02|4428.17|4427.77|4425.42|4425.02|993
1644607630000|2022-02-11 19:27:10|4426.67|4426.27|4427.17|4426.77|4427.92|4427.52|4426.42|4426.02|854
1644607640000|2022-02-11 19:27:20|4427.29|4426.89|4427.92|4427.52|4427.92|4427.52|4425.92|4425.52|1300
1644607650000|2022-02-11 19:27:30|4428.42|4428.02|4428.67|4428.27|4428.67|4428.27|4426.92|4426.52|994
1644607660000|2022-02-11 19:27:40|4428.92|4428.52|4429.67|4429.27|4430.42|4430.02|4428.67|4428.27|1089
1644607670000|2022-02-11 19:27:50|4429.54|4429.14|4430.17|4429.77|4430.92|4430.52|4429.42|4429.02|818
1644607680000|2022-02-11 19:28:00|4429.67|4429.27|4427.42|4427.02|4430.17|4429.77|4427.17|4426.77|688
1644607690000|2022-02-11 19:28:10|4427.17|4426.77|4428.42|4428.02|4428.42|4428.02|4426.92|4426.52|704
1644607700000|2022-02-11 19:28:20|4428.29|4427.89|4427.42|4427.02|4428.92|4428.52|4427.42|4427.02|526
1644607710000|2022-02-11 19:28:30|4427.17|4426.77|4426.79|4426.39|4427.17|4426.77|4425.42|4425.02|1032
1644607720000|2022-02-11 19:28:40|4426.67|4426.27|4427.42|4427.02|4427.92|4427.52|4426.67|4426.27|810
1644607730000|2022-02-11 19:28:50|4427.67|4427.27|4426.67|4426.27|4427.67|4427.27|4426.17|4425.77|719
1644607740000|2022-02-11 19:29:00|4426.42|4426.02|4424.42|4424.02|4426.67|4426.27|4424.17|4423.77|1215
1644607750000|2022-02-11 19:29:10|4423.92|4423.52|4424.92|4424.52|4424.92|4424.52|4423.04|4422.64|981
1644607760000|2022-02-11 19:29:20|4424.42|4424.02|4422.67|4422.27|4424.92|4424.52|4422.67|4422.27|730
1644607770000|2022-02-11 19:29:30|4422.92|4422.52|4422.17|4421.77|4422.92|4422.52|4421.04|4420.64|1151
1644607780000|2022-02-11 19:29:40|4422.42|4422.02|4422.54|4422.14|4423.92|4423.52|4421.79|4421.39|1478
1644607790000|2022-02-11 19:29:50|4422.67|4422.27|4423.92|4423.52|4424.42|4424.02|4422.42|4422.02|1090
1644607800000|2022-02-11 19:30:00|4424.67|4424.27|4423.67|4423.27|4424.67|4424.27|4421.92|4421.52|1350
1644607810000|2022-02-11 19:30:10|4424.42|4424.02|4425.17|4424.77|4425.92|4425.52|4422.92|4422.52|1051
1644607820000|2022-02-11 19:30:20|4425.42|4425.02|4426.92|4426.52|4429.17|4428.77|4425.42|4425.02|1689
1644607830000|2022-02-11 19:30:30|4427.42|4427.02|4427.67|4427.27|4429.42|4429.02|4426.92|4426.52|1421
1644607840000|2022-02-11 19:30:40|4427.92|4427.52|4428.17|4427.77|4429.42|4429.02|4425.92|4425.52|853
1644607850000|2022-02-11 19:30:50|4427.92|4427.52|4427.42|4427.02|4428.42|4428.02|4426.67|4426.27|795
1644607860000|2022-02-11 19:31:00|4427.17|4426.77|4423.67|4423.27|4427.17|4426.77|4422.92|4422.52|1207
1644607870000|2022-02-11 19:31:10|4423.92|4423.52|4424.17|4423.77|4424.67|4424.27|4422.67|4422.27|743
1644607880000|2022-02-11 19:31:20|4423.92|4423.52|4425.29|4424.89|4425.67|4425.27|4423.92|4423.52|534
1644607890000|2022-02-11 19:31:30|4425.42|4425.02|4425.17|4424.77|4425.42|4425.02|4424.67|4424.27|353
1644607900000|2022-02-11 19:31:40|4425.42|4425.02|4425.42|4425.02|4426.42|4426.02|4424.92|4424.52|536
1644607910000|2022-02-11 19:31:50|4425.17|4424.77|4423.67|4423.27|4425.17|4424.77|4423.17|4422.77|545
1644607920000|2022-02-11 19:32:00|4423.17|4422.77|4424.42|4424.02|4425.67|4425.27|4423.17|4422.77|802
1644607930000|2022-02-11 19:32:10|4424.17|4423.77|4423.42|4423.02|4424.17|4423.77|4422.92|4422.52|693
1644607940000|2022-02-11 19:32:20|4423.17|4422.77|4424.92|4424.52|4425.17|4424.77|4422.92|4422.52|649
1644607950000|2022-02-11 19:32:30|4425.04|4424.64|4422.92|4422.52|4425.17|4424.77|4422.92|4422.52|720
1644607960000|2022-02-11 19:32:40|4422.42|4422.02|4422.67|4422.27|4422.79|4422.39|4420.79|4420.39|1095
1644607970000|2022-02-11 19:32:50|4422.54|4422.14|4425.17|4424.77|4425.92|4425.52|4422.17|4421.77|1070
1644607980000|2022-02-11 19:33:00|4424.42|4424.02|4427.42|4427.02|4427.67|4427.27|4424.29|4423.89|1202
1644607990000|2022-02-11 19:33:10|4427.17|4426.77|4430.42|4430.02|4430.42|4430.02|4426.79|4426.39|1058
1644608000000|2022-02-11 19:33:20|4430.17|4429.77|4431.92|4431.52|4432.54|4432.14|4429.92|4429.52|1880
1644608010000|2022-02-11 19:33:30|4432.17|4431.77|4435.67|4435.27|4435.67|4435.27|4432.17|4431.77|3114
1644608020000|2022-02-11 19:33:40|4434.92|4434.52|4436.92|4436.52|4437.17|4436.77|4434.17|4433.77|1147
1644608030000|2022-02-11 19:33:50|4436.42|4436.02|4434.42|4434.02|4436.42|4436.02|4433.92|4433.52|976
1644608040000|2022-02-11 19:34:00|4434.67|4434.27|4437.92|4437.52|4439.17|4438.77|4434.67|4434.27|1257
1644608050000|2022-02-11 19:34:10|4438.17|4437.77|4441.79|4441.39|4442.42|4442.02|4437.67|4437.27|1798
1644608060000|2022-02-11 19:34:20|4441.67|4441.27|4440.92|4440.52|4442.17|4441.77|4440.92|4440.52|1347
1644608070000|2022-02-11 19:34:30|4441.04|4440.64|4439.17|4438.77|4441.04|4440.64|4438.67|4438.27|1020
1644608080000|2022-02-11 19:34:40|4438.92|4438.52|4439.17|4438.77|4440.17|4439.77|4437.92|4437.52|1024
1644608090000|2022-02-11 19:34:50|4438.92|4438.52|4439.17|4438.77|4439.17|4438.77|4437.92|4437.52|837
1644608100000|2022-02-11 19:35:00|4438.79|4438.39|4435.42|4435.02|4439.17|4438.77|4435.17|4434.77|1312
1644608110000|2022-02-11 19:35:10|4435.17|4434.77|4433.42|4433.02|4435.17|4434.77|4431.92|4431.52|978
1644608120000|2022-02-11 19:35:20|4434.42|4434.02|4433.17|4432.77|4435.17|4434.77|4433.17|4432.77|954
1644608130000|2022-02-11 19:35:30|4433.42|4433.02|4434.17|4433.77|4435.92|4435.52|4432.92|4432.52|732
1644608140000|2022-02-11 19:35:40|4434.04|4433.64|4434.42|4434.02|4435.92|4435.52|4433.67|4433.27|733
1644608150000|2022-02-11 19:35:50|4434.67|4434.27|4433.92|4433.52|4434.67|4434.27|4433.17|4432.77|410
1644608160000|2022-02-11 19:36:00|4434.54|4434.14|4433.67|4433.27|4435.42|4435.02|4431.67|4431.27|1108
1644608170000|2022-02-11 19:36:10|4433.42|4433.02|4432.54|4432.14|4433.54|4433.14|4431.42|4431.02|590
1644608180000|2022-02-11 19:36:20|4432.67|4432.27|4433.92|4433.52|4433.92|4433.52|4432.17|4431.77|588
1644608190000|2022-02-11 19:36:30|4433.67|4433.27|4433.92|4433.52|4435.42|4435.02|4433.67|4433.27|692
1644608200000|2022-02-11 19:36:40|4434.17|4433.77|4432.17|4431.77|4434.54|4434.14|4431.92|4431.52|682
1644608210000|2022-02-11 19:36:50|4432.42|4432.02|4431.67|4431.27|4433.17|4432.77|4430.92|4430.52|613
1644608220000|2022-02-11 19:37:00|4431.79|4431.39|4430.17|4429.77|4431.79|4431.39|4429.29|4428.89|1115
1644608230000|2022-02-11 19:37:10|4430.92|4430.52|4431.17|4430.77|4431.67|4431.27|4430.67|4430.27|605
1644608240000|2022-02-11 19:37:20|4431.42|4431.02|4430.92|4430.52|4431.42|4431.02|4430.17|4429.77|731
1644608250000|2022-02-11 19:37:30|4430.79|4430.39|4434.42|4434.02|4435.17|4434.77|4430.79|4430.39|1143
1644608260000|2022-02-11 19:37:40|4433.17|4432.77|4432.17|4431.77|4433.92|4433.52|4431.92|4431.52|672
1644608270000|2022-02-11 19:37:50|4432.29|4431.89|4431.42|4431.02|4432.29|4431.89|4430.92|4430.52|467
1644608280000|2022-02-11 19:38:00|4431.29|4430.89|4432.67|4432.27|4433.42|4433.02|4431.17|4430.77|644
1644608290000|2022-02-11 19:38:10|4433.17|4432.77|4436.17|4435.77|4436.42|4436.02|4432.92|4432.52|970
1644608300000|2022-02-11 19:38:20|4436.42|4436.02|4433.92|4433.52|4437.17|4436.77|4433.92|4433.52|1196
1644608310000|2022-02-11 19:38:30|4434.17|4433.77|4434.17|4433.77|4434.67|4434.27|4432.67|4432.27|492
1644608320000|2022-02-11 19:38:40|4434.42|4434.02|4433.42|4433.02|4434.92|4434.52|4431.92|4431.52|844
1644608330000|2022-02-11 19:38:50|4433.29|4432.89|4433.42|4433.02|4434.17|4433.77|4432.92|4432.52|465
1644608340000|2022-02-11 19:39:00|4433.17|4432.77|4431.67|4431.27|4433.67|4433.27|4431.67|4431.27|580
1644608350000|2022-02-11 19:39:10|4430.67|4430.27|4430.92|4430.52|4431.42|4431.02|4429.67|4429.27|846
1644608360000|2022-02-11 19:39:20|4431.04|4430.64|4431.67|4431.27|4432.67|4432.27|4430.42|4430.02|533
1644608370000|2022-02-11 19:39:30|4431.92|4431.52|4434.67|4434.27|4435.17|4434.77|4431.92|4431.52|763
1644608380000|2022-02-11 19:39:40|4434.54|4434.14|4432.42|4432.02|4434.54|4434.14|4432.17|4431.77|403
1644608390000|2022-02-11 19:39:50|4432.67|4432.27|4430.54|4430.14|4433.04|4432.64|4430.42|4430.02|553
1644608400000|2022-02-11 19:40:00|4430.67|4430.27|4430.92|4430.52|4433.17|4432.77|4430.67|4430.27|594
1644608410000|2022-02-11 19:40:10|4430.67|4430.27|4428.54|4428.14|4430.92|4430.52|4428.17|4427.77|909
1644608420000|2022-02-11 19:40:20|4428.67|4428.27|4427.42|4427.02|4429.67|4429.27|4426.67|4426.27|983
1644608430000|2022-02-11 19:40:30|4427.54|4427.14|4426.92|4426.52|4428.67|4428.27|4426.92|4426.52|699
1644608440000|2022-02-11 19:40:40|4426.79|4426.39|4429.17|4428.77|4429.67|4429.27|4426.67|4426.27|709
1644608450000|2022-02-11 19:40:50|4428.92|4428.52|4428.04|4427.64|4428.92|4428.52|4427.17|4426.77|522
1644608460000|2022-02-11 19:41:00|4427.92|4427.52|4429.17|4428.77|4429.17|4428.77|4427.42|4427.02|708
1644608470000|2022-02-11 19:41:10|4429.42|4429.02|4427.92|4427.52|4429.42|4429.02|4427.42|4427.02|485
1644608480000|2022-02-11 19:41:20|4427.42|4427.02|4428.92|4428.52|4430.42|4430.02|4427.42|4427.02|593
1644608490000|2022-02-11 19:41:30|4428.79|4428.39|4428.42|4428.02|4428.79|4428.39|4427.42|4427.02|575
1644608500000|2022-02-11 19:41:40|4428.29|4427.89|4429.67|4429.27|4429.92|4429.52|4427.92|4427.52|539
1644608510000|2022-02-11 19:41:50|4429.54|4429.14|4426.17|4425.77|4429.67|4429.27|4426.17|4425.77|606
1644608520000|2022-02-11 19:42:00|4426.42|4426.02|4425.17|4424.77|4426.42|4426.02|4425.17|4424.77|864
1644608530000|2022-02-11 19:42:10|4424.92|4424.52|4422.92|4422.52|4425.17|4424.77|4422.67|4422.27|1335
1644608540000|2022-02-11 19:42:20|4422.67|4422.27|4423.17|4422.77|4424.42|4424.02|4422.67|4422.27|924
1644608550000|2022-02-11 19:42:30|4423.42|4423.02|4424.42|4424.02|4425.04|4424.64|4423.17|4422.77|616
1644608560000|2022-02-11 19:42:40|4424.29|4423.89|4424.54|4424.14|4424.67|4424.27|4423.42|4423.02|688
1644608570000|2022-02-11 19:42:50|4424.42|4424.02|4424.67|4424.27|4425.17|4424.77|4423.67|4423.27|497
1644608580000|2022-02-11 19:43:00|4425.04|4424.64|4427.42|4427.02|4427.92|4427.52|4425.04|4424.64|1033
1644608590000|2022-02-11 19:43:10|4427.92|4427.52|4431.04|4430.64|4431.54|4431.14|4427.92|4427.52|1428
1644608600000|2022-02-11 19:43:20|4430.92|4430.52|4429.92|4429.52|4432.67|4432.27|4429.42|4429.02|971
1644608610000|2022-02-11 19:43:30|4429.67|4429.27|4432.17|4431.77|4433.92|4433.52|4429.42|4429.02|921
1644608620000|2022-02-11 19:43:40|4431.92|4431.52|4432.67|4432.27|4433.17|4432.77|4431.79|4431.39|585
1644608630000|2022-02-11 19:43:50|4432.42|4432.02|4430.42|4430.02|4432.67|4432.27|4430.42|4430.02|534
1644608640000|2022-02-11 19:44:00|4430.92|4430.52|4429.17|4428.77|4430.92|4430.52|4428.42|4428.02|843
1644608650000|2022-02-11 19:44:10|4428.92|4428.52|4427.79|4427.39|4428.92|4428.52|4427.17|4426.77|711
1644608660000|2022-02-11 19:44:20|4427.67|4427.27|4424.54|4424.14|4428.17|4427.77|4424.42|4424.02|818
1644608670000|2022-02-11 19:44:30|4424.42|4424.02|4424.42|4424.02|4425.67|4425.27|4423.92|4423.52|781
1644608680000|2022-02-11 19:44:40|4424.17|4423.77|4424.17|4423.77|4424.42|4424.02|4423.67|4423.27|765
1644608690000|2022-02-11 19:44:50|4423.92|4423.52|4423.67|4423.27|4424.17|4423.77|4422.17|4421.77|1374
1644608700000|2022-02-11 19:45:00|4424.17|4423.77|4425.17|4424.77|4426.17|4425.77|4423.42|4423.02|938
1644608710000|2022-02-11 19:45:10|4425.42|4425.02|4426.17|4425.77|4426.17|4425.77|4424.42|4424.02|779
1644608720000|2022-02-11 19:45:20|4425.42|4425.02|4423.67|4423.27|4425.42|4425.02|4423.17|4422.77|835
1644608730000|2022-02-11 19:45:30|4423.92|4423.52|4421.42|4421.02|4424.17|4423.77|4421.17|4420.77|1504
1644608740000|2022-02-11 19:45:40|4421.17|4420.77|4421.54|4421.14|4421.79|4421.39|4420.92|4420.52|657
1644608750000|2022-02-11 19:45:50|4421.67|4421.27|4419.67|4419.27|4422.29|4421.89|4419.42|4419.02|1250
1644608760000|2022-02-11 19:46:00|4419.92|4419.52|4420.67|4420.27|4421.67|4421.27|4419.67|4419.27|909
1644608770000|2022-02-11 19:46:10|4420.17|4419.77|4418.17|4417.77|4420.17|4419.77|4417.54|4417.14|1323
1644608780000|2022-02-11 19:46:20|4418.42|4418.02|4418.92|4418.52|4419.42|4419.02|4418.42|4418.02|834
1644608790000|2022-02-11 19:46:30|4418.42|4418.02|4417.67|4417.27|4418.92|4418.52|4417.42|4417.02|735
1644608800000|2022-02-11 19:46:40|4417.92|4417.52|4418.17|4417.77|4418.67|4418.27|4417.67|4417.27|598
1644608810000|2022-02-11 19:46:50|4417.92|4417.52|4417.42|4417.02|4418.67|4418.27|4417.17|4416.77|642
1644608820000|2022-02-11 19:47:00|4417.67|4417.27|4417.92|4417.52|4419.67|4419.27|4417.67|4417.27|918
1644608830000|2022-02-11 19:47:10|4417.79|4417.39|4416.42|4416.02|4418.17|4417.77|4415.92|4415.52|962
1644608840000|2022-02-11 19:47:20|4416.54|4416.14|4416.42|4416.02|4417.17|4416.77|4414.92|4414.52|1837
1644608850000|2022-02-11 19:47:30|4416.17|4415.77|4419.42|4419.02|4419.42|4419.02|4416.17|4415.77|1837
1644608860000|2022-02-11 19:47:40|4419.67|4419.27|4417.92|4417.52|4420.17|4419.77|4417.17|4416.77|902
1644608870000|2022-02-11 19:47:50|4418.17|4417.77|4418.67|4418.27|4419.17|4418.77|4417.67|4417.27|525
1644608880000|2022-02-11 19:48:00|4418.92|4418.52|4421.17|4420.77|4421.92|4421.52|4418.92|4418.52|1120
1644608890000|2022-02-11 19:48:10|4420.92|4420.52|4419.92|4419.52|4420.92|4420.52|4419.17|4418.77|544
1644608900000|2022-02-11 19:48:20|4420.17|4419.77|4420.42|4420.02|4421.17|4420.77|4420.04|4419.64|477
1644608910000|2022-02-11 19:48:30|4420.54|4420.14|4420.17|4419.77|4420.67|4420.27|4419.17|4418.77|679
1644608920000|2022-02-11 19:48:40|4420.67|4420.27|4419.42|4419.02|4421.17|4420.77|4419.17|4418.77|508
1644608930000|2022-02-11 19:48:50|4418.92|4418.52|4418.67|4418.27|4418.92|4418.52|4416.92|4416.52|830
1644608940000|2022-02-11 19:49:00|4418.79|4418.39|4416.92|4416.52|4419.17|4418.77|4416.92|4416.52|907
1644608950000|2022-02-11 19:49:10|4416.67|4416.27|4415.67|4415.27|4416.67|4416.27|4415.42|4415.02|595
1644608960000|2022-02-11 19:49:20|4416.42|4416.02|4417.67|4417.27|4418.29|4417.89|4415.92|4415.52|1777
1644608970000|2022-02-11 19:49:30|4417.92|4417.52|4416.67|4416.27|4417.92|4417.52|4415.67|4415.27|689
1644608980000|2022-02-11 19:49:40|4416.92|4416.52|4418.42|4418.02|4418.42|4418.02|4415.67|4415.27|1363
1644608990000|2022-02-11 19:49:50|4418.67|4418.27|4417.17|4416.77|4418.92|4418.52|4416.67|4416.27|763
1644609000000|2022-02-11 19:50:00|4417.29|4416.89|4415.42|4415.02|4417.67|4417.27|4415.42|4415.02|897
1644609010000|2022-02-11 19:50:10|4415.67|4415.27|4413.42|4413.02|4415.67|4415.27|4412.92|4412.52|1534
1644609020000|2022-02-11 19:50:20|4413.92|4413.52|4414.17|4413.77|4415.92|4415.52|4413.67|4413.27|1100
1644609030000|2022-02-11 19:50:30|4413.92|4413.52|4413.17|4412.77|4413.92|4413.52|4412.42|4412.02|1053
1644609040000|2022-02-11 19:50:40|4412.92|4412.52|4413.67|4413.27|4413.92|4413.52|4412.42|4412.02|895
1644609050000|2022-02-11 19:50:50|4414.17|4413.77|4414.17|4413.77|4415.42|4415.02|4414.17|4413.77|747
1644609060000|2022-02-11 19:51:00|4413.92|4413.52|4414.67|4414.27|4416.17|4415.77|4413.17|4412.77|1313
1644609070000|2022-02-11 19:51:10|4414.92|4414.52|4415.42|4415.02|4416.67|4416.27|4414.67|4414.27|1026
1644609080000|2022-02-11 19:51:20|4415.67|4415.27|4413.17|4412.77|4415.67|4415.27|4412.92|4412.52|741
1644609090000|2022-02-11 19:51:30|4412.92|4412.52|4412.67|4412.27|4412.92|4412.52|4411.92|4411.52|1263
1644609100000|2022-02-11 19:51:40|4412.42|4412.02|4409.92|4409.52|4412.42|4412.02|4409.92|4409.52|1975
1644609110000|2022-02-11 19:51:50|4410.17|4409.77|4410.29|4409.89|4410.67|4410.27|4409.42|4409.02|1372
1644609120000|2022-02-11 19:52:00|4410.17|4409.77|4408.17|4407.77|4410.42|4410.02|4407.92|4407.52|1598
1644609130000|2022-02-11 19:52:10|4408.67|4408.27|4408.17|4407.77|4409.42|4409.02|4408.17|4407.77|1505
1644609140000|2022-02-11 19:52:20|4408.42|4408.02|4407.67|4407.27|4408.67|4408.27|4407.67|4407.27|820
1644609150000|2022-02-11 19:52:30|4406.17|4405.77|4407.67|4407.27|4407.92|4407.52|4406.17|4405.77|2480
1644609160000|2022-02-11 19:52:40|4407.42|4407.02|4407.17|4406.77|4407.79|4407.39|4406.92|4406.52|889
1644609170000|2022-02-11 19:52:50|4407.42|4407.02|4406.92|4406.52|4407.42|4407.02|4406.17|4405.77|928
1644609180000|2022-02-11 19:53:00|4406.67|4406.27|4408.79|4408.39|4409.17|4408.77|4406.67|4406.27|1502
1644609190000|2022-02-11 19:53:10|4408.92|4408.52|4410.92|4410.52|4411.92|4411.52|4408.92|4408.52|1449
1644609200000|2022-02-11 19:53:20|4410.67|4410.27|4409.17|4408.77|4410.67|4410.27|4408.92|4408.52|1110
1644609210000|2022-02-11 19:53:30|4408.92|4408.52|4407.92|4407.52|4409.92|4409.52|4407.92|4407.52|798
1644609220000|2022-02-11 19:53:40|4408.17|4407.77|4408.92|4408.52|4408.92|4408.52|4406.92|4406.52|860
1644609230000|2022-02-11 19:53:50|4409.92|4409.52|4411.04|4410.64|4411.42|4411.02|4409.42|4409.02|852
1644609240000|2022-02-11 19:54:00|4410.92|4410.52|4410.42|4410.02|4411.92|4411.52|4410.29|4409.89|1090
1644609250000|2022-02-11 19:54:10|4410.17|4409.77|4412.17|4411.77|4412.17|4411.77|4409.67|4409.27|1004
1644609260000|2022-02-11 19:54:20|4412.04|4411.64|4410.67|4410.27|4412.67|4412.27|4410.17|4409.77|717
1644609270000|2022-02-11 19:54:30|4410.42|4410.02|4410.92|4410.52|4412.79|4412.39|4410.42|4410.02|673
1644609280000|2022-02-11 19:54:40|4411.17|4410.77|4410.17|4409.77|4411.17|4410.77|4409.92|4409.52|558
1644609290000|2022-02-11 19:54:50|4409.67|4409.27|4411.67|4411.27|4412.92|4412.52|4409.67|4409.27|930
1644609300000|2022-02-11 19:55:00|4411.42|4411.02|4414.17|4413.77|4416.17|4415.77|4411.42|4411.02|2258
1644609310000|2022-02-11 19:55:10|4414.42|4414.02|4412.17|4411.77|4414.92|4414.52|4412.17|4411.77|939
1644609320000|2022-02-11 19:55:20|4412.92|4412.52|4415.17|4414.77|4415.17|4414.77|4412.42|4412.02|1118
1644609330000|2022-02-11 19:55:30|4415.42|4415.02|4413.92|4413.52|4415.92|4415.52|4413.92|4413.52|863
1644609340000|2022-02-11 19:55:40|4414.17|4413.77|4413.42|4413.02|4414.42|4414.02|4412.92|4412.52|582
1644609350000|2022-02-11 19:55:50|4413.04|4412.64|4415.17|4414.77|4415.42|4415.02|4412.92|4412.52|621
1644609360000|2022-02-11 19:56:00|4415.42|4415.02|4413.92|4413.52|4416.67|4416.27|4413.67|4413.27|1047
1644609370000|2022-02-11 19:56:10|4413.67|4413.27|4414.42|4414.02|4414.42|4414.02|4413.04|4412.64|885
1644609380000|2022-02-11 19:56:20|4413.67|4413.27|4414.42|4414.02|4414.67|4414.27|4413.42|4413.02|711
1644609390000|2022-02-11 19:56:30|4415.42|4415.02|4414.17|4413.77|4415.42|4415.02|4413.67|4413.27|575
1644609400000|2022-02-11 19:56:40|4414.42|4414.02|4416.54|4416.14|4417.17|4416.77|4414.17|4413.77|970
1644609410000|2022-02-11 19:56:50|4416.42|4416.02|4416.67|4416.27|4416.92|4416.52|4415.92|4415.52|759
1644609420000|2022-02-11 19:57:00|4416.79|4416.39|4418.92|4418.52|4419.42|4419.02|4416.67|4416.27|1464
1644609430000|2022-02-11 19:57:10|4418.67|4418.27|4417.67|4417.27|4419.42|4419.02|4417.67|4417.27|1028
1644609440000|2022-02-11 19:57:20|4417.42|4417.02|4417.17|4416.77|4417.92|4417.52|4416.92|4416.52|1001
1644609450000|2022-02-11 19:57:30|4417.29|4416.89|4418.79|4418.39|4419.42|4419.02|4416.67|4416.27|907
1644609460000|2022-02-11 19:57:40|4418.67|4418.27|4418.92|4418.52|4420.29|4419.89|4417.92|4417.52|963
1644609470000|2022-02-11 19:57:50|4418.67|4418.27|4420.67|4420.27|4420.79|4420.39|4418.67|4418.27|829
1644609480000|2022-02-11 19:58:00|4420.54|4420.14|4418.67|4418.27|4420.54|4420.14|4418.42|4418.02|787
1644609490000|2022-02-11 19:58:10|4419.42|4419.02|4420.42|4420.02|4420.92|4420.52|4418.67|4418.27|751
1644609500000|2022-02-11 19:58:20|4420.17|4419.77|4420.17|4419.77|4420.42|4420.02|4419.42|4419.02|616
1644609510000|2022-02-11 19:58:30|4420.42|4420.02|4419.42|4419.02|4420.67|4420.27|4418.92|4418.52|729
1644609520000|2022-02-11 19:58:40|4419.92|4419.52|4419.42|4419.02|4422.42|4422.02|4419.42|4419.02|1401
1644609530000|2022-02-11 19:58:50|4418.92|4418.52|4419.67|4419.27|4420.92|4420.52|4418.92|4418.52|570
1644609540000|2022-02-11 19:59:00|4419.92|4419.52|4418.67|4418.27|4420.17|4419.77|4418.29|4417.89|901
1644609550000|2022-02-11 19:59:10|4418.79|4418.39|4417.92|4417.52|4418.92|4418.52|4417.67|4417.27|698
1644609560000|2022-02-11 19:59:20|4417.79|4417.39|4417.67|4417.27|4418.17|4417.77|4416.42|4416.02|847
1644609570000|2022-02-11 19:59:30|4417.42|4417.02|4418.67|4418.27|4419.17|4418.77|4417.17|4416.77|346
1644609580000|2022-02-11 19:59:40|4418.92|4418.52|4421.42|4421.02|4421.42|4421.02|4418.42|4418.02|932
1644609590000|2022-02-11 19:59:50|4421.17|4420.77|4420.67|4420.27|4421.54|4421.14|4420.17|4419.77|380
1644609600000|2022-02-11 20:00:00|4420.92|4420.52|4421.67|4421.27|4422.42|4422.02|4419.79|4419.39|1619
1644609610000|2022-02-11 20:00:10|4421.54|4421.14|4420.42|4420.02|4422.42|4422.02|4419.92|4419.52|1565
1644609620000|2022-02-11 20:00:20|4420.17|4419.77|4422.42|4422.02|4422.42|4422.02|4419.17|4418.77|1029
1644609630000|2022-02-11 20:00:30|4422.29|4421.89|4424.67|4424.27|4424.92|4424.52|4421.92|4421.52|2120
1644609640000|2022-02-11 20:00:40|4424.92|4424.52|4422.67|4422.27|4425.42|4425.02|4422.67|4422.27|1298
1644609650000|2022-02-11 20:00:50|4422.92|4422.52|4425.17|4424.77|4425.17|4424.77|4422.92|4422.52|989
1644609660000|2022-02-11 20:01:00|4426.04|4425.64|4425.17|4424.77|4426.67|4426.27|4424.67|4424.27|833
1644609670000|2022-02-11 20:01:10|4424.92|4424.52|4425.17|4424.77|4425.17|4424.77|4423.92|4423.52|862
1644609680000|2022-02-11 20:01:20|4426.17|4425.77|4426.17|4425.77|4426.92|4426.52|4425.67|4425.27|715
1644609690000|2022-02-11 20:01:30|4426.42|4426.02|4425.17|4424.77|4427.17|4426.77|4424.42|4424.02|1082
1644609700000|2022-02-11 20:01:40|4425.67|4425.27|4426.92|4426.52|4427.92|4427.52|4424.92|4424.52|906
1644609710000|2022-02-11 20:01:50|4427.17|4426.77|4426.17|4425.77|4427.67|4427.27|4426.17|4425.77|765
1644609720000|2022-02-11 20:02:00|4425.67|4425.27|4427.42|4427.02|4427.92|4427.52|4425.67|4425.27|1191
1644609730000|2022-02-11 20:02:10|4427.17|4426.77|4428.42|4428.02|4429.17|4428.77|4426.92|4426.52|1285
1644609740000|2022-02-11 20:02:20|4428.67|4428.27|4424.42|4424.02|4428.67|4428.27|4424.42|4424.02|1753
1644609750000|2022-02-11 20:02:30|4424.67|4424.27|4424.17|4423.77|4424.67|4424.27|4424.17|4423.77|213
1644609760000|2022-02-11 20:02:40|4423.92|4423.52|4425.42|4425.02|4425.42|4425.02|4423.17|4422.77|847
1644609770000|2022-02-11 20:02:50|4427.17|4426.77|4426.92|4426.52|4427.29|4426.89|4426.67|4426.27|1888
1644609780000|2022-02-11 20:03:00|4426.67|4426.27|4425.42|4425.02|4427.17|4426.77|4425.17|4424.77|373
1644609800000|2022-02-11 20:03:20|4426.17|4425.77|4430.67|4430.27|4431.17|4430.77|4426.17|4425.77|7004
1644609810000|2022-02-11 20:03:30|4430.17|4429.77|4429.92|4429.52|4430.42|4430.02|4429.17|4428.77|733
1644609820000|2022-02-11 20:03:40|4429.67|4429.27|4430.67|4430.27|4431.04|4430.64|4429.67|4429.27|105
1644609830000|2022-02-11 20:03:50|4430.54|4430.14|4435.92|4435.52|4435.92|4435.52|4430.42|4430.02|4495
1644609840000|2022-02-11 20:04:00|4435.67|4435.27|4435.92|4435.52|4435.92|4435.52|4435.67|4435.27|85
1644609850000|2022-02-11 20:04:10|4436.04|4435.64|4437.92|4437.52|4437.92|4437.52|4435.42|4435.02|1130
1644609860000|2022-02-11 20:04:20|4437.17|4436.77|4438.17|4437.77|4438.67|4438.27|4436.67|4436.27|4385
1644609870000|2022-02-11 20:04:30|4438.04|4437.64|4438.67|4438.27|4438.67|4438.27|4438.04|4437.64|244
1644609880000|2022-02-11 20:04:40|4438.92|4438.52|4437.67|4437.27|4438.92|4438.52|4437.17|4436.77|2585
1644609890000|2022-02-11 20:04:50|4437.42|4437.02|4435.67|4435.27|4437.92|4437.52|4434.67|4434.27|1502
1644609900000|2022-02-11 20:05:00|4435.42|4435.02|4434.92|4434.52|4435.42|4435.02|4433.92|4433.52|1735
1644609910000|2022-02-11 20:05:10|4435.17|4434.77|4435.29|4434.89|4435.92|4435.52|4432.92|4432.52|1741
1644609920000|2022-02-11 20:05:20|4435.42|4435.02|4436.67|4436.27|4437.29|4436.89|4434.42|4434.02|2481
1644609930000|2022-02-11 20:05:30|4436.42|4436.02|4436.42|4436.02|4437.67|4437.27|4435.92|4435.52|1541
1644609940000|2022-02-11 20:05:40|4436.17|4435.77|4433.54|4433.14|4436.17|4435.77|4433.54|4433.14|1285
1644609950000|2022-02-11 20:05:50|4433.42|4433.02|4433.17|4432.77|4433.92|4433.52|4432.17|4431.77|1130
1644609960000|2022-02-11 20:06:00|4432.67|4432.27|4429.42|4429.02|4432.67|4432.27|4429.42|4429.02|1973
1644609970000|2022-02-11 20:06:10|4429.17|4428.77|4428.92|4428.52|4430.17|4429.77|4428.29|4427.89|1193
1644609980000|2022-02-11 20:06:20|4429.17|4428.77|4428.17|4427.77|4430.17|4429.77|4427.92|4427.52|843
1644609990000|2022-02-11 20:06:30|4429.42|4429.02|4428.42|4428.02|4429.42|4429.02|4426.17|4425.77|1155
1644610000000|2022-02-11 20:06:40|4428.17|4427.77|4427.67|4427.27|4428.54|4428.14|4426.79|4426.39|1282
1644610010000|2022-02-11 20:06:50|4427.54|4427.14|4428.67|4428.27|4429.92|4429.52|4427.17|4426.77|728
1644610020000|2022-02-11 20:07:00|4428.17|4427.77|4427.92|4427.52|4428.54|4428.14|4427.42|4427.02|957
1644610030000|2022-02-11 20:07:10|4428.17|4427.77|4427.42|4427.02|4428.17|4427.77|4424.67|4424.27|1144
1644610040000|2022-02-11 20:07:20|4427.67|4427.27|4428.17|4427.77|4428.42|4428.02|4425.92|4425.52|974
1644610050000|2022-02-11 20:07:30|4427.92|4427.52|4425.67|4425.27|4428.29|4427.89|4425.17|4424.77|636
1644610060000|2022-02-11 20:07:40|4426.04|4425.64|4424.67|4424.27|4426.92|4426.52|4424.67|4424.27|585
1644610070000|2022-02-11 20:07:50|4424.42|4424.02|4425.42|4425.02|4425.67|4425.27|4424.17|4423.77|578
1644610080000|2022-02-11 20:08:00|4425.67|4425.27|4429.67|4429.27|4429.67|4429.27|4425.67|4425.27|1022
1644610090000|2022-02-11 20:08:10|4429.92|4429.52|4430.67|4430.27|4431.67|4431.27|4429.67|4429.27|990
1644610100000|2022-02-11 20:08:20|4430.92|4430.52|4429.79|4429.39|4430.92|4430.52|4428.92|4428.52|528
1644610110000|2022-02-11 20:08:30|4429.42|4429.02|4430.42|4430.02|4431.92|4431.52|4429.42|4429.02|606
1644610120000|2022-02-11 20:08:40|4430.17|4429.77|4429.17|4428.77|4430.42|4430.02|4429.17|4428.77|586
1644610130000|2022-02-11 20:08:50|4428.92|4428.52|4426.92|4426.52|4428.92|4428.52|4425.92|4425.52|898
1644610140000|2022-02-11 20:09:00|4426.42|4426.02|4425.92|4425.52|4426.67|4426.27|4424.67|4424.27|913
1644610150000|2022-02-11 20:09:10|4425.67|4425.27|4423.17|4422.77|4426.42|4426.02|4422.67|4422.27|1374
1644610160000|2022-02-11 20:09:20|4423.67|4423.27|4422.42|4422.02|4423.92|4423.52|4421.92|4421.52|947
1644610170000|2022-02-11 20:09:30|4422.67|4422.27|4423.17|4422.77|4424.92|4424.52|4422.42|4422.02|935
1644610180000|2022-02-11 20:09:40|4423.67|4423.27|4423.42|4423.02|4423.67|4423.27|4421.92|4421.52|846
1644610190000|2022-02-11 20:09:50|4423.17|4422.77|4423.42|4423.02|4423.42|4423.02|4422.29|4421.89|626
1644610200000|2022-02-11 20:10:00|4423.92|4423.52|4422.42|4422.02|4425.17|4424.77|4421.42|4421.02|1553
1644610210000|2022-02-11 20:10:10|4422.54|4422.14|4421.42|4421.02|4422.92|4422.52|4420.92|4420.52|892
1644610220000|2022-02-11 20:10:20|4421.17|4420.77|4421.17|4420.77|4421.92|4421.52|4420.67|4420.27|649
1644610230000|2022-02-11 20:10:30|4420.67|4420.27|4419.42|4419.02|4421.04|4420.64|4418.92|4418.52|1623
1644610240000|2022-02-11 20:10:40|4418.92|4418.52|4418.67|4418.27|4420.67|4420.27|4418.42|4418.02|807
1644610250000|2022-02-11 20:10:50|4418.42|4418.02|4419.17|4418.77|4419.42|4419.02|4417.92|4417.52|839
1644610260000|2022-02-11 20:11:00|4419.42|4419.02|4421.42|4421.02|4422.67|4422.27|4419.42|4419.02|1024
1644610270000|2022-02-11 20:11:10|4421.17|4420.77|4419.42|4419.02|4421.42|4421.02|4418.67|4418.27|791
1644610280000|2022-02-11 20:11:20|4419.67|4419.27|4420.17|4419.77|4420.92|4420.52|4419.54|4419.14|454
1644610290000|2022-02-11 20:11:30|4420.54|4420.14|4418.54|4418.14|4420.54|4420.14|4417.42|4417.02|822
1644610300000|2022-02-11 20:11:40|4418.67|4418.27|4418.67|4418.27|4419.42|4419.02|4417.67|4417.27|950
1644610310000|2022-02-11 20:11:50|4418.92|4418.52|4418.67|4418.27|4419.92|4419.52|4418.42|4418.02|472
1644610320000|2022-02-11 20:12:00|4418.92|4418.52|4419.79|4419.39|4419.92|4419.52|4417.92|4417.52|719
1644610330000|2022-02-11 20:12:10|4419.67|4419.27|4420.92|4420.52|4423.42|4423.02|4419.67|4419.27|1108
1644610340000|2022-02-11 20:12:20|4420.79|4420.39|4422.17|4421.77|4422.17|4421.77|4420.17|4419.77|619
1644610350000|2022-02-11 20:12:30|4421.92|4421.52|4424.42|4424.02|4424.92|4424.52|4421.79|4421.39|1143
1644610360000|2022-02-11 20:12:40|4424.04|4423.64|4426.17|4425.77|4427.17|4426.77|4423.92|4423.52|1395
1644610370000|2022-02-11 20:12:50|4425.92|4425.52|4424.17|4423.77|4426.17|4425.77|4424.17|4423.77|652
1644610380000|2022-02-11 20:13:00|4423.92|4423.52|4423.92|4423.52|4425.04|4424.64|4422.79|4422.39|761
1644610390000|2022-02-11 20:13:10|4423.67|4423.27|4421.67|4421.27|4423.92|4423.52|4421.67|4421.27|473
1644610400000|2022-02-11 20:13:20|4421.42|4421.02|4422.42|4422.02|4423.17|4422.77|4421.42|4421.02|822
1644610410000|2022-02-11 20:13:30|4422.67|4422.27|4424.42|4424.02|4425.17|4424.77|4422.67|4422.27|636
1644610420000|2022-02-11 20:13:40|4424.17|4423.77|4421.67|4421.27|4424.67|4424.27|4421.67|4421.27|808
1644610430000|2022-02-11 20:13:50|4421.42|4421.02|4422.29|4421.89|4422.79|4422.39|4421.42|4421.02|442
1644610440000|2022-02-11 20:14:00|4422.42|4422.02|4423.42|4423.02|4423.42|4423.02|4421.92|4421.52|617
1644610450000|2022-02-11 20:14:10|4423.17|4422.77|4422.17|4421.77|4423.54|4423.14|4421.17|4420.77|601
1644610460000|2022-02-11 20:14:20|4422.79|4422.39|4421.54|4421.14|4422.79|4422.39|4420.67|4420.27|586
1644610470000|2022-02-11 20:14:30|4421.42|4421.02|4420.42|4420.02|4421.92|4421.52|4419.92|4419.52|685
1644610480000|2022-02-11 20:14:40|4420.67|4420.27|4421.42|4421.02|4422.17|4421.77|4420.17|4419.77|532
1644610490000|2022-02-11 20:14:50|4421.17|4420.77|4421.54|4421.14|4422.17|4421.77|4421.17|4420.77|422
1644610500000|2022-02-11 20:15:00|4421.42|4421.02|4424.67|4424.27|4425.92|4425.52|4421.17|4420.77|1252
1644610510000|2022-02-11 20:15:10|4424.42|4424.02|4429.92|4429.52|4429.92|4429.52|4424.17|4423.77|1834
1644610520000|2022-02-11 20:15:20|4429.67|4429.27|4427.79|4427.39|4429.92|4429.52|4427.67|4427.27|1031
1644610530000|2022-02-11 20:15:30|4427.42|4427.02|4429.17|4428.77|4430.29|4429.89|4427.42|4427.02|960
1644610540000|2022-02-11 20:15:40|4428.92|4428.52|4429.54|4429.14|4431.04|4430.64|4428.42|4428.02|1001
1644610550000|2022-02-11 20:15:50|4429.17|4428.77|4429.67|4429.27|4431.17|4430.77|4428.42|4428.02|1011
1644610560000|2022-02-11 20:16:00|4428.92|4428.52|4429.67|4429.27|4430.67|4430.27|4428.67|4428.27|858
1644610570000|2022-02-11 20:16:10|4429.92|4429.52|4430.17|4429.77|4432.67|4432.27|4429.79|4429.39|1196
1644610580000|2022-02-11 20:16:20|4429.92|4429.52|4426.92|4426.52|4430.42|4430.02|4426.92|4426.52|1003
1644610590000|2022-02-11 20:16:30|4427.17|4426.77|4427.67|4427.27|4428.67|4428.27|4426.42|4426.02|702
1644610600000|2022-02-11 20:16:40|4427.92|4427.52|4426.42|4426.02|4428.42|4428.02|4426.42|4426.02|488
1644610610000|2022-02-11 20:16:50|4425.92|4425.52|4424.17|4423.77|4425.92|4425.52|4423.17|4422.77|984
1644610620000|2022-02-11 20:17:00|4423.92|4423.52|4422.67|4422.27|4423.92|4423.52|4421.67|4421.27|1088
1644610630000|2022-02-11 20:17:10|4422.92|4422.52|4420.92|4420.52|4422.92|4422.52|4420.42|4420.02|669
1644610640000|2022-02-11 20:17:20|4420.67|4420.27|4421.67|4421.27|4422.17|4421.77|4420.42|4420.02|806
1644610650000|2022-02-11 20:17:30|4421.92|4421.52|4419.67|4419.27|4422.17|4421.77|4418.42|4418.02|1320
1644610660000|2022-02-11 20:17:40|4419.54|4419.14|4420.42|4420.02|4420.42|4420.02|4418.92|4418.52|833
1644610670000|2022-02-11 20:17:50|4420.17|4419.77|4420.42|4420.02|4421.17|4420.77|4420.17|4419.77|584
1644610680000|2022-02-11 20:18:00|4420.29|4419.89|4418.92|4418.52|4420.29|4419.89|4418.42|4418.02|669
1644610690000|2022-02-11 20:18:10|4419.17|4418.77|4417.79|4417.39|4419.17|4418.77|4416.79|4416.39|977
1644610700000|2022-02-11 20:18:20|4417.67|4417.27|4417.92|4417.52|4419.17|4418.77|4417.42|4417.02|637
1644610710000|2022-02-11 20:18:30|4417.42|4417.02|4416.67|4416.27|4417.67|4417.27|4415.17|4414.77|929
1644610720000|2022-02-11 20:18:40|4416.42|4416.02|4415.92|4415.52|4416.79|4416.39|4415.67|4415.27|627
1644610730000|2022-02-11 20:18:50|4415.42|4415.02|4416.42|4416.02|4417.17|4416.77|4415.17|4414.77|935
1644610740000|2022-02-11 20:19:00|4416.67|4416.27|4419.92|4419.52|4420.42|4420.02|4416.67|4416.27|1103
1644610750000|2022-02-11 20:19:10|4420.17|4419.77|4418.92|4418.52|4420.92|4420.52|4418.42|4418.02|881
1644610760000|2022-02-11 20:19:20|4418.67|4418.27|4416.17|4415.77|4418.67|4418.27|4415.42|4415.02|944
1644610770000|2022-02-11 20:19:30|4415.92|4415.52|4416.42|4416.02|4417.17|4416.77|4414.42|4414.02|1122
1644610780000|2022-02-11 20:19:40|4416.92|4416.52|4416.67|4416.27|4417.17|4416.77|4416.42|4416.02|563
1644610790000|2022-02-11 20:19:50|4416.17|4415.77|4415.67|4415.27|4416.54|4416.14|4415.04|4414.64|608
1644610800000|2022-02-11 20:20:00|4416.04|4415.64|4415.92|4415.52|4417.17|4416.77|4413.17|4412.77|1742
1644610810000|2022-02-11 20:20:10|4415.42|4415.02|4414.92|4414.52|4416.17|4415.77|4414.67|4414.27|645
1644610820000|2022-02-11 20:20:20|4415.42|4415.02|4412.92|4412.52|4415.54|4415.14|4412.42|4412.02|844
1644610830000|2022-02-11 20:20:30|4412.67|4412.27|4412.67|4412.27|4413.17|4412.77|4411.92|4411.52|786
1644610840000|2022-02-11 20:20:40|4412.42|4412.02|4412.92|4412.52|4413.42|4413.02|4412.29|4411.89|634
1644610850000|2022-02-11 20:20:50|4412.67|4412.27|4413.92|4413.52|4414.04|4413.64|4412.67|4412.27|538
1644610860000|2022-02-11 20:21:00|4415.04|4414.64|4415.92|4415.52|4416.92|4416.52|4413.92|4413.52|1067
1644610870000|2022-02-11 20:21:10|4415.67|4415.27|4418.29|4417.89|4418.67|4418.27|4415.67|4415.27|879
1644610880000|2022-02-11 20:21:20|4418.54|4418.14|4419.17|4418.77|4419.42|4419.02|4417.17|4416.77|950
1644610890000|2022-02-11 20:21:30|4419.67|4419.27|4420.67|4420.27|4421.17|4420.77|4419.17|4418.77|1100
1644610900000|2022-02-11 20:21:40|4420.54|4420.14|4419.79|4419.39|4420.54|4420.14|4419.17|4418.77|476
1644610910000|2022-02-11 20:21:50|4419.92|4419.52|4419.42|4419.02|4419.92|4419.52|4418.67|4418.27|654
1644610920000|2022-02-11 20:22:00|4419.92|4419.52|4418.67|4418.27|4420.67|4420.27|4418.17|4417.77|863
1644610930000|2022-02-11 20:22:10|4418.29|4417.89|4418.42|4418.02|4419.92|4419.52|4418.17|4417.77|454
1644610940000|2022-02-11 20:22:20|4418.17|4417.77|4418.17|4417.77|4418.92|4418.52|4417.67|4417.27|422
1644610950000|2022-02-11 20:22:30|4418.04|4417.64|4418.67|4418.27|4418.92|4418.52|4417.92|4417.52|412
1644610960000|2022-02-11 20:22:40|4418.42|4418.02|4417.17|4416.77|4420.17|4419.77|4417.17|4416.77|737
1644610970000|2022-02-11 20:22:50|4417.42|4417.02|4416.67|4416.27|4417.67|4417.27|4416.42|4416.02|518
1644610980000|2022-02-11 20:23:00|4416.54|4416.14|4414.42|4414.02|4416.92|4416.52|4414.17|4413.77|899
1644610990000|2022-02-11 20:23:10|4414.67|4414.27|4417.17|4416.77|4417.17|4416.77|4414.67|4414.27|710
1644611000000|2022-02-11 20:23:20|4416.92|4416.52|4416.67|4416.27|4418.17|4417.77|4416.67|4416.27|573
1644611010000|2022-02-11 20:23:30|4416.04|4415.64|4414.67|4414.27|4416.04|4415.64|4414.04|4413.64|584
1644611020000|2022-02-11 20:23:40|4414.54|4414.14|4414.04|4413.64|4414.54|4414.14|4412.92|4412.52|787
1644611030000|2022-02-11 20:23:50|4414.42|4414.02|4414.17|4413.77|4414.54|4414.14|4413.29|4412.89|785
1644611040000|2022-02-11 20:24:00|4414.42|4414.02|4412.29|4411.89|4415.17|4414.77|4411.92|4411.52|846
1644611050000|2022-02-11 20:24:10|4412.42|4412.02|4412.67|4412.27|4412.92|4412.52|4411.67|4411.27|621
1644611060000|2022-02-11 20:24:20|4412.42|4412.02|4413.42|4413.02|4413.67|4413.27|4412.04|4411.64|890
1644611070000|2022-02-11 20:24:30|4413.17|4412.77|4414.67|4414.27|4415.17|4414.77|4413.17|4412.77|497
1644611080000|2022-02-11 20:24:40|4414.92|4414.52|4412.42|4412.02|4414.92|4414.52|4412.17|4411.77|741
1644611090000|2022-02-11 20:24:50|4412.67|4412.27|4415.17|4414.77|4415.42|4415.02|4412.67|4412.27|783
1644611100000|2022-02-11 20:25:00|4415.42|4415.02|4415.92|4415.52|4417.67|4417.27|4415.42|4415.02|868
1644611110000|2022-02-11 20:25:10|4416.42|4416.02|4417.54|4417.14|4419.42|4419.02|4416.42|4416.02|922
1644611120000|2022-02-11 20:25:20|4417.67|4417.27|4416.79|4416.39|4417.67|4417.27|4416.42|4416.02|530
1644611130000|2022-02-11 20:25:30|4416.92|4416.52|4415.67|4415.27|4416.92|4416.52|4414.04|4413.64|815
1644611140000|2022-02-11 20:25:40|4415.42|4415.02|4413.92|4413.52|4415.67|4415.27|4413.92|4413.52|537
1644611150000|2022-02-11 20:25:50|4414.42|4414.02|4417.67|4417.27|4418.42|4418.02|4414.42|4414.02|864
1644611160000|2022-02-11 20:26:00|4417.92|4417.52|4418.42|4418.02|4419.67|4419.27|4417.42|4417.02|845
1644611170000|2022-02-11 20:26:10|4418.17|4417.77|4417.92|4417.52|4418.42|4418.02|4417.54|4417.14|588
1644611180000|2022-02-11 20:26:20|4417.79|4417.39|4418.42|4418.02|4418.67|4418.27|4417.67|4417.27|490
1644611190000|2022-02-11 20:26:30|4418.67|4418.27|4416.67|4416.27|4418.67|4418.27|4416.17|4415.77|479
1644611200000|2022-02-11 20:26:40|4417.42|4417.02|4418.92|4418.52|4419.17|4418.77|4417.42|4417.02|762
1644611210000|2022-02-11 20:26:50|4418.67|4418.27|4421.17|4420.77|4423.42|4423.02|4418.67|4418.27|1630
1644611220000|2022-02-11 20:27:00|4421.04|4420.64|4422.67|4422.27|4424.17|4423.77|4421.04|4420.64|1260
1644611230000|2022-02-11 20:27:10|4422.79|4422.39|4420.67|4420.27|4422.79|4422.39|4420.42|4420.02|752
1644611240000|2022-02-11 20:27:20|4421.42|4421.02|4420.17|4419.77|4421.92|4421.52|4420.04|4419.64|1273
1644611250000|2022-02-11 20:27:30|4419.92|4419.52|4417.92|4417.52|4419.92|4419.52|4417.17|4416.77|890
1644611260000|2022-02-11 20:27:40|4417.17|4416.77|4417.56|4417.16|4417.86|4417.46|4416.55|4416.15|776
1644611270000|2022-02-11 20:27:50|4417.19|4416.79|4418.07|4417.67|4418.07|4417.67|4416.82|4416.42|758
1644611280000|2022-02-11 20:28:00|4418.82|4418.42|4419.07|4418.67|4419.82|4419.42|4417.57|4417.17|1043
1644611290000|2022-02-11 20:28:10|4418.82|4418.42|4416.07|4415.67|4419.07|4418.67|4414.82|4414.42|1088
1644611300000|2022-02-11 20:28:20|4416.32|4415.92|4416.57|4416.17|4417.32|4416.92|4415.32|4414.92|608
1644611310000|2022-02-11 20:28:30|4416.32|4415.92|4415.57|4415.17|4416.82|4416.42|4414.82|4414.42|756
1644611320000|2022-02-11 20:28:40|4415.32|4414.92|4415.32|4414.92|4416.07|4415.67|4414.94|4414.54|347
1644611330000|2022-02-11 20:28:50|4415.57|4415.17|4417.57|4417.17|4418.19|4417.79|4413.82|4413.42|1119
1644611340000|2022-02-11 20:29:00|4417.44|4417.04|4419.82|4419.42|4420.32|4419.92|4417.44|4417.04|1033
1644611350000|2022-02-11 20:29:10|4419.57|4419.17|4420.07|4419.67|4420.07|4419.67|4418.07|4417.67|1067
1644611360000|2022-02-11 20:29:20|4419.69|4419.29|4419.07|4418.67|4420.57|4420.17|4418.82|4418.42|668
1644611370000|2022-02-11 20:29:30|4419.32|4418.92|4423.07|4422.67|4423.44|4423.04|4418.57|4418.17|1350
1644611380000|2022-02-11 20:29:40|4423.32|4422.92|4423.82|4423.42|4424.32|4423.92|4422.82|4422.42|1165
1644611390000|2022-02-11 20:29:50|4423.57|4423.17|4422.32|4421.92|4424.32|4423.92|4422.32|4421.92|911
1644611400000|2022-02-11 20:30:00|4421.57|4421.17|4421.57|4421.17|4422.32|4421.92|4418.32|4417.92|1470
1644611410000|2022-02-11 20:30:10|4421.32|4420.92|4422.19|4421.79|4422.32|4421.92|4420.82|4420.42|939
1644611420000|2022-02-11 20:30:20|4421.94|4421.54|4421.32|4420.92|4422.82|4422.42|4420.57|4420.17|1082
1644611430000|2022-02-11 20:30:30|4421.07|4420.67|4422.07|4421.67|4422.82|4422.42|4420.82|4420.42|1072
1644611440000|2022-02-11 20:30:40|4422.19|4421.79|4421.19|4420.79|4422.57|4422.17|4420.82|4420.42|764
1644611450000|2022-02-11 20:30:50|4421.32|4420.92|4418.82|4418.42|4421.32|4420.92|4418.57|4418.17|1015
1644611460000|2022-02-11 20:31:00|4418.94|4418.54|4416.32|4415.92|4419.32|4418.92|4416.07|4415.67|1049
1644611470000|2022-02-11 20:31:10|4416.07|4415.67|4417.32|4416.92|4417.32|4416.92|4415.32|4414.92|755
1644611480000|2022-02-11 20:31:20|4417.19|4416.79|4418.07|4417.67|4419.07|4418.67|4417.07|4416.67|907
1644611490000|2022-02-11 20:31:30|4418.32|4417.92|4417.82|4417.42|4418.82|4418.42|4417.82|4417.42|549
1644611500000|2022-02-11 20:31:40|4418.19|4417.79|4418.07|4417.67|4418.57|4418.17|4417.82|4417.42|533
1644611510000|2022-02-11 20:31:50|4417.82|4417.42|4417.82|4417.42|4419.57|4419.17|4417.82|4417.42|782
1644611520000|2022-02-11 20:32:00|4416.57|4416.17|4414.82|4414.42|4416.82|4416.42|4414.32|4413.92|1182
1644611530000|2022-02-11 20:32:10|4414.57|4414.17|4413.32|4412.92|4414.57|4414.17|4412.82|4412.42|685
1644611540000|2022-02-11 20:32:20|4413.19|4412.79|4411.82|4411.42|4413.32|4412.92|4411.07|4410.67|1456
1644611550000|2022-02-11 20:32:30|4411.57|4411.17|4411.07|4410.67|4411.82|4411.42|4410.32|4409.92|994
1644611560000|2022-02-11 20:32:40|4410.82|4410.42|4410.32|4409.92|4411.82|4411.42|4410.32|4409.92|954
1644611570000|2022-02-11 20:32:50|4410.57|4410.17|4411.32|4410.92|4411.57|4411.17|4410.44|4410.04|826
1644611580000|2022-02-11 20:33:00|4411.82|4411.42|4410.32|4409.92|4413.32|4412.92|4410.32|4409.92|2083
1644611590000|2022-02-11 20:33:10|4410.57|4410.17|4411.82|4411.42|4412.32|4411.92|4410.57|4410.17|820
1644611600000|2022-02-11 20:33:20|4412.07|4411.67|4412.32|4411.92|4413.57|4413.17|4412.07|4411.67|772
1644611610000|2022-02-11 20:33:30|4412.94|4412.54|4414.57|4414.17|4415.82|4415.42|4412.94|4412.54|841
1644611620000|2022-02-11 20:33:40|4414.07|4413.67|4413.57|4413.17|4414.07|4413.67|4412.57|4412.17|702
1644611630000|2022-02-11 20:33:50|4413.32|4412.92|4415.32|4414.92|4415.32|4414.92|4413.32|4412.92|469
1644611640000|2022-02-11 20:34:00|4415.82|4415.42|4418.32|4417.92|4418.57|4418.17|4415.32|4414.92|1247
1644611650000|2022-02-11 20:34:10|4418.07|4417.67|4420.57|4420.17|4420.94|4420.54|4417.57|4417.17|1371
1644611660000|2022-02-11 20:34:20|4420.82|4420.42|4421.57|4421.17|4421.57|4421.17|4419.32|4418.92|1086
1644611670000|2022-02-11 20:34:30|4421.69|4421.29|4423.32|4422.92|4423.57|4423.17|4421.69|4421.29|1372
1644611680000|2022-02-11 20:34:40|4423.07|4422.67|4423.32|4422.92|4423.57|4423.17|4422.32|4421.92|865
1644611690000|2022-02-11 20:34:50|4423.57|4423.17|4421.32|4420.92|4424.32|4423.92|4421.07|4420.67|1026
1644611700000|2022-02-11 20:35:00|4421.82|4421.42|4418.57|4418.17|4421.82|4421.42|4418.57|4418.17|1005
1644611710000|2022-02-11 20:35:10|4418.44|4418.04|4418.57|4418.17|4420.07|4419.67|4418.32|4417.92|757
1644611720000|2022-02-11 20:35:20|4418.32|4417.92|4417.82|4417.42|4418.82|4418.42|4417.07|4416.67|545
1644611730000|2022-02-11 20:35:30|4417.57|4417.17|4419.32|4418.92|4419.82|4419.42|4416.82|4416.42|686
1644611740000|2022-02-11 20:35:40|4419.57|4419.17|4417.57|4417.17|4419.82|4419.42|4417.44|4417.04|614
1644611750000|2022-02-11 20:35:50|4417.32|4416.92|4417.07|4416.67|4417.82|4417.42|4415.82|4415.42|770
1644611760000|2022-02-11 20:36:00|4417.32|4416.92|4418.07|4417.67|4419.07|4418.67|4417.32|4416.92|680
1644611770000|2022-02-11 20:36:10|4418.32|4417.92|4418.32|4417.92|4419.07|4418.67|4417.57|4417.17|547
1644611780000|2022-02-11 20:36:20|4418.82|4418.42|4420.32|4419.92|4420.32|4419.92|4418.32|4417.92|540
1644611790000|2022-02-11 20:36:30|4420.57|4420.17|4422.57|4422.17|4422.82|4422.42|4420.07|4419.67|1083
1644611800000|2022-02-11 20:36:40|4422.32|4421.92|4422.07|4421.67|4422.32|4421.92|4421.32|4420.92|640
1644611810000|2022-02-11 20:36:50|4422.32|4421.92|4419.57|4419.17|4422.57|4422.17|4419.57|4419.17|587
1644611820000|2022-02-11 20:37:00|4419.82|4419.42|4418.32|4417.92|4419.82|4419.42|4418.07|4417.67|599
1644611830000|2022-02-11 20:37:10|4418.07|4417.67|4417.57|4417.17|4418.32|4417.92|4416.82|4416.42|589
1644611840000|2022-02-11 20:37:20|4417.44|4417.04|4416.07|4415.67|4417.57|4417.17|4415.07|4414.67|641
1644611850000|2022-02-11 20:37:30|4416.32|4415.92|4416.07|4415.67|4417.07|4416.67|4415.57|4415.17|700
1644611860000|2022-02-11 20:37:40|4415.82|4415.42|4415.32|4414.92|4416.07|4415.67|4415.07|4414.67|366
1644611870000|2022-02-11 20:37:50|4415.19|4414.79|4413.69|4413.29|4415.82|4415.42|4413.69|4413.29|822
1644611880000|2022-02-11 20:38:00|4413.82|4413.42|4415.32|4414.92|4415.32|4414.92|4413.32|4412.92|958
1644611890000|2022-02-11 20:38:10|4414.82|4414.42|4416.57|4416.17|4417.82|4417.42|4414.82|4414.42|1076
1644611900000|2022-02-11 20:38:20|4416.44|4416.04|4418.57|4418.17|4418.82|4418.42|4416.44|4416.04|621
1644611910000|2022-02-11 20:38:30|4418.44|4418.04|4418.82|4418.42|4420.07|4419.67|4418.44|4418.04|593
1644611920000|2022-02-11 20:38:40|4419.07|4418.67|4418.57|4418.17|4420.07|4419.67|4418.32|4417.92|679
1644611930000|2022-02-11 20:38:50|4417.82|4417.42|4416.82|4416.42|4418.57|4418.17|4416.82|4416.42|532
1644611940000|2022-02-11 20:39:00|4416.57|4416.17|4416.07|4415.67|4417.82|4417.42|4416.07|4415.67|418
1644611950000|2022-02-11 20:39:10|4415.82|4415.42|4413.57|4413.17|4415.82|4415.42|4413.57|4413.17|694
1644611960000|2022-02-11 20:39:20|4413.82|4413.42|4411.82|4411.42|4413.94|4413.54|4411.82|4411.42|1137
1644611970000|2022-02-11 20:39:30|4412.32|4411.92|4411.82|4411.42|4412.82|4412.42|4411.82|4411.42|1202
1644611980000|2022-02-11 20:39:40|4412.07|4411.67|4413.82|4413.42|4413.82|4413.42|4411.57|4411.17|542
1644611990000|2022-02-11 20:39:50|4413.07|4412.67|4412.82|4412.42|4414.07|4413.67|4412.32|4411.92|649
1644612000000|2022-02-11 20:40:00|4413.07|4412.67|4413.82|4413.42|4414.57|4414.17|4412.07|4411.67|1458
1644612010000|2022-02-11 20:40:10|4413.57|4413.17|4411.82|4411.42|4415.07|4414.67|4411.82|4411.42|1057
1644612020000|2022-02-11 20:40:20|4411.57|4411.17|4410.57|4410.17|4412.07|4411.67|4410.32|4409.92|855
1644612030000|2022-02-11 20:40:30|4410.32|4409.92|4407.82|4407.42|4410.32|4409.92|4407.57|4407.17|1500
1644612040000|2022-02-11 20:40:40|4407.07|4406.67|4406.32|4405.92|4407.07|4406.67|4406.07|4405.67|2193
1644612050000|2022-02-11 20:40:50|4406.82|4406.42|4405.07|4404.67|4406.82|4406.42|4404.07|4403.67|2051
1644612060000|2022-02-11 20:41:00|4404.82|4404.42|4405.57|4405.17|4407.07|4406.67|4403.82|4403.42|1575
1644612070000|2022-02-11 20:41:10|4405.32|4404.92|4406.57|4406.17|4406.94|4406.54|4404.57|4404.17|899
1644612080000|2022-02-11 20:41:20|4406.44|4406.04|4405.94|4405.54|4406.57|4406.17|4404.82|4404.42|972
1644612090000|2022-02-11 20:41:30|4406.07|4405.67|4404.82|4404.42|4406.69|4406.29|4404.19|4403.79|1196
1644612100000|2022-02-11 20:41:40|4405.07|4404.67|4404.57|4404.17|4405.32|4404.92|4404.57|4404.17|614
1644612110000|2022-02-11 20:41:50|4403.57|4403.17|4402.32|4401.92|4404.32|4403.92|4402.07|4401.67|1436
1644612120000|2022-02-11 20:42:00|4402.82|4402.42|4401.44|4401.04|4403.57|4403.17|4401.32|4400.92|1499
1644612130000|2022-02-11 20:42:10|4401.32|4400.92|4401.82|4401.42|4401.82|4401.42|4400.82|4400.42|1529
1644612140000|2022-02-11 20:42:20|4401.57|4401.17|4401.07|4400.67|4401.82|4401.42|4400.82|4400.42|1192
1644612150000|2022-02-11 20:42:30|4401.32|4400.92|4403.32|4402.92|4403.57|4403.17|4401.19|4400.79|1363
1644612160000|2022-02-11 20:42:40|4403.57|4403.17|4403.32|4402.92|4404.82|4404.42|4401.82|4401.42|2244
1644612170000|2022-02-11 20:42:50|4403.57|4403.17|4403.07|4402.67|4404.07|4403.67|4403.07|4402.67|729
1644612180000|2022-02-11 20:43:00|4402.82|4402.42|4401.82|4401.42|4403.07|4402.67|4401.82|4401.42|811
1644612190000|2022-02-11 20:43:10|4402.07|4401.67|4404.32|4403.92|4404.32|4403.92|4401.32|4400.92|892
1644612200000|2022-02-11 20:43:20|4404.07|4403.67|4407.82|4407.42|4407.82|4407.42|4403.82|4403.42|1250
1644612210000|2022-02-11 20:43:30|4407.32|4406.92|4408.82|4408.42|4409.82|4409.42|4406.32|4405.92|1642
1644612220000|2022-02-11 20:43:40|4409.07|4408.67|4410.82|4410.42|4411.07|4410.67|4407.82|4407.42|1112
1644612230000|2022-02-11 20:43:50|4410.57|4410.17|4411.82|4411.42|4412.57|4412.17|4409.57|4409.17|1352
1644612240000|2022-02-11 20:44:00|4411.57|4411.17|4413.07|4412.67|4413.57|4413.17|4410.32|4409.92|1641
1644612250000|2022-02-11 20:44:10|4412.82|4412.42|4414.07|4413.67|4414.07|4413.67|4412.32|4411.92|1259
1644612260000|2022-02-11 20:44:20|4413.82|4413.42|4412.07|4411.67|4414.07|4413.67|4411.57|4411.17|1103
1644612270000|2022-02-11 20:44:30|4412.32|4411.92|4412.32|4411.92|4412.57|4412.17|4410.57|4410.17|945
1644612280000|2022-02-11 20:44:40|4412.82|4412.42|4412.32|4411.92|4413.57|4413.17|4411.69|4411.29|1106
1644612290000|2022-02-11 20:44:50|4412.19|4411.79|4411.07|4410.67|4412.19|4411.79|4410.07|4409.67|1289
1644612300000|2022-02-11 20:45:00|4411.19|4410.79|4411.19|4410.79|4413.44|4413.04|4410.07|4409.67|1564
1644612310000|2022-02-11 20:45:10|4411.07|4410.67|4411.57|4411.17|4412.57|4412.17|4410.82|4410.42|1078
1644612320000|2022-02-11 20:45:20|4411.69|4411.29|4412.32|4411.92|4413.07|4412.67|4411.57|4411.17|896
1644612330000|2022-02-11 20:45:30|4412.07|4411.67|4414.57|4414.17|4415.57|4415.17|4411.82|4411.42|2079
1644612340000|2022-02-11 20:45:40|4414.82|4414.42|4416.82|4416.42|4417.32|4416.92|4414.82|4414.42|1724
1644612350000|2022-02-11 20:45:50|4417.32|4416.92|4417.07|4416.67|4418.32|4417.92|4415.32|4414.92|1458
1644612360000|2022-02-11 20:46:00|4417.32|4416.92|4418.07|4417.67|4419.57|4419.17|4417.07|4416.67|1711
1644612370000|2022-02-11 20:46:10|4418.32|4417.92|4415.57|4415.17|4419.07|4418.67|4415.57|4415.17|1339
1644612380000|2022-02-11 20:46:20|4415.44|4415.04|4414.57|4414.17|4415.82|4415.42|4414.07|4413.67|904
1644612390000|2022-02-11 20:46:30|4414.44|4414.04|4415.32|4414.92|4415.82|4415.42|4413.07|4412.67|1116
1644612400000|2022-02-11 20:46:40|4415.82|4415.42|4414.82|4414.42|4416.44|4416.04|4413.82|4413.42|1150
1644612410000|2022-02-11 20:46:50|4415.32|4414.92|4413.32|4412.92|4415.57|4415.17|4413.07|4412.67|975
1644612420000|2022-02-11 20:47:00|4413.69|4413.29|4413.32|4412.92|4415.69|4415.29|4413.32|4412.92|888
1644612430000|2022-02-11 20:47:10|4413.07|4412.67|4416.94|4416.54|4417.07|4416.67|4412.82|4412.42|1488
1644612440000|2022-02-11 20:47:20|4417.32|4416.92|4420.82|4420.42|4421.07|4420.67|4417.07|4416.67|1371
1644612450000|2022-02-11 20:47:30|4420.57|4420.17|4421.07|4420.67|4421.07|4420.67|4419.32|4418.92|1435
1644612460000|2022-02-11 20:47:40|4421.32|4420.92|4421.57|4421.17|4423.07|4422.67|4421.32|4420.92|1607
1644612470000|2022-02-11 20:47:50|4421.19|4420.79|4421.07|4420.67|4422.32|4421.92|4420.94|4420.54|1028
1644612480000|2022-02-11 20:48:00|4421.82|4421.42|4424.57|4424.17|4424.82|4424.42|4421.32|4420.92|1592
1644612490000|2022-02-11 20:48:10|4424.82|4424.42|4426.57|4426.17|4427.57|4427.17|4424.82|4424.42|1877
1644612500000|2022-02-11 20:48:20|4426.82|4426.42|4425.94|4425.54|4427.19|4426.79|4425.07|4424.67|1380
1644612510000|2022-02-11 20:48:30|4425.69|4425.29|4424.07|4423.67|4425.82|4425.42|4423.82|4423.42|1288
1644612520000|2022-02-11 20:48:40|4424.32|4423.92|4426.57|4426.17|4427.32|4426.92|4423.82|4423.42|1643
1644612530000|2022-02-11 20:48:50|4426.82|4426.42|4424.57|4424.17|4426.82|4426.42|4424.32|4423.92|1148
1644612540000|2022-02-11 20:49:00|4424.82|4424.42|4424.57|4424.17|4428.32|4427.92|4424.57|4424.17|1457
1644612550000|2022-02-11 20:49:10|4424.82|4424.42|4423.57|4423.17|4424.82|4424.42|4423.32|4422.92|1072
1644612560000|2022-02-11 20:49:20|4423.82|4423.42|4427.19|4426.79|4427.57|4427.17|4423.82|4423.42|1287
1644612570000|2022-02-11 20:49:30|4427.32|4426.92|4426.94|4426.54|4427.82|4427.42|4426.07|4425.67|1225
1644612580000|2022-02-11 20:49:40|4426.82|4426.42|4427.57|4427.17|4429.32|4428.92|4426.82|4426.42|1934
1644612590000|2022-02-11 20:49:50|4427.82|4427.42|4430.32|4429.92|4430.57|4430.17|4427.57|4427.17|2262
1644612600000|2022-02-11 20:50:00|4432.44|4432.04|4429.32|4428.92|4432.44|4432.04|4425.69|4425.29|4525
1644612610000|2022-02-11 20:50:10|4428.82|4428.42|4429.07|4428.67|4431.07|4430.67|4428.57|4428.17|1684
1644612620000|2022-02-11 20:50:20|4428.82|4428.42|4424.82|4424.42|4429.57|4429.17|4424.82|4424.42|1561
1644612630000|2022-02-11 20:50:30|4424.32|4423.92|4424.82|4424.42|4424.82|4424.42|4422.32|4421.92|1194
1644612640000|2022-02-11 20:50:40|4425.07|4424.67|4423.69|4423.29|4425.07|4424.67|4422.57|4422.17|1119
1644612650000|2022-02-11 20:50:50|4423.82|4423.42|4423.57|4423.17|4424.07|4423.67|4422.82|4422.42|970
1644612660000|2022-02-11 20:51:00|4423.07|4422.67|4425.82|4425.42|4426.07|4425.67|4423.07|4422.67|1143
1644612670000|2022-02-11 20:51:10|4426.07|4425.67|4427.07|4426.67|4427.32|4426.92|4425.57|4425.17|910
1644612680000|2022-02-11 20:51:20|4427.32|4426.92|4426.82|4426.42|4427.32|4426.92|4425.57|4425.17|1096
1644612690000|2022-02-11 20:51:30|4427.07|4426.67|4429.57|4429.17|4429.57|4429.17|4427.07|4426.67|1819
1644612700000|2022-02-11 20:51:40|4429.32|4428.92|4428.57|4428.17|4430.32|4429.92|4428.57|4428.17|1381
1644612710000|2022-02-11 20:51:50|4428.82|4428.42|4429.07|4428.67|4430.32|4429.92|4428.07|4427.67|1595
1644612720000|2022-02-11 20:52:00|4428.82|4428.42|4425.32|4424.92|4428.82|4428.42|4424.32|4423.92|2305
1644612730000|2022-02-11 20:52:10|4425.07|4424.67|4422.57|4422.17|4425.07|4424.67|4422.57|4422.17|1305
1644612740000|2022-02-11 20:52:20|4423.07|4422.67|4425.82|4425.42|4426.32|4425.92|4423.07|4422.67|1116
1644612750000|2022-02-11 20:52:30|4427.07|4426.67|4428.32|4427.92|4428.82|4428.42|4426.94|4426.54|1169
1644612760000|2022-02-11 20:52:40|4428.19|4427.79|4426.82|4426.42|4428.57|4428.17|4426.82|4426.42|1036
1644612770000|2022-02-11 20:52:50|4427.07|4426.67|4427.82|4427.42|4428.82|4428.42|4427.07|4426.67|1742
1644612780000|2022-02-11 20:53:00|4428.07|4427.67|4429.32|4428.92|4430.07|4429.67|4427.82|4427.42|1741
1644612790000|2022-02-11 20:53:10|4429.19|4428.79|4428.32|4427.92|4429.32|4428.92|4428.32|4427.92|1045
1644612800000|2022-02-11 20:53:20|4428.07|4427.67|4428.07|4427.67|4428.82|4428.42|4427.57|4427.17|853
1644612810000|2022-02-11 20:53:30|4427.57|4427.17|4428.19|4427.79|4428.69|4428.29|4427.57|4427.17|903
1644612820000|2022-02-11 20:53:40|4427.82|4427.42|4427.07|4426.67|4428.57|4428.17|4426.57|4426.17|1032
1644612830000|2022-02-11 20:53:50|4426.69|4426.29|4426.07|4425.67|4426.82|4426.42|4425.32|4424.92|1430
1644612840000|2022-02-11 20:54:00|4425.57|4425.17|4423.32|4422.92|4425.57|4425.17|4422.57|4422.17|2377
1644612850000|2022-02-11 20:54:10|4423.57|4423.17|4421.32|4420.92|4423.57|4423.17|4421.32|4420.92|1760
1644612860000|2022-02-11 20:54:20|4421.07|4420.67|4422.32|4421.92|4422.82|4422.42|4420.82|4420.42|1572
1644612870000|2022-02-11 20:54:30|4422.07|4421.67|4421.57|4421.17|4423.57|4423.17|4421.57|4421.17|1671
1644612880000|2022-02-11 20:54:40|4420.07|4419.67|4421.57|4421.17|4422.07|4421.67|4419.32|4418.92|1727
1644612890000|2022-02-11 20:54:50|4421.32|4420.92|4422.57|4422.17|4422.57|4422.17|4420.07|4419.67|1290
1644612900000|2022-02-11 20:55:00|4423.07|4422.67|4425.32|4424.92|4425.82|4425.42|4423.07|4422.67|2128
1644612910000|2022-02-11 20:55:10|4425.82|4425.42|4428.57|4428.17|4428.57|4428.17|4424.82|4424.42|1798
1644612920000|2022-02-11 20:55:20|4428.44|4428.04|4431.07|4430.67|4431.07|4430.67|4428.32|4427.92|1439
1644612930000|2022-02-11 20:55:30|4430.82|4430.42|4432.82|4432.42|4433.07|4432.67|4430.07|4429.67|1858
1644612940000|2022-02-11 20:55:40|4432.57|4432.17|4434.32|4433.92|4434.57|4434.17|4432.57|4432.17|2814
1644612950000|2022-02-11 20:55:50|4434.57|4434.17|4433.82|4433.42|4434.94|4434.54|4433.57|4433.17|1215
1644612960000|2022-02-11 20:56:00|4434.07|4433.67|4432.82|4432.42|4434.82|4434.42|4432.57|4432.17|2081
1644612970000|2022-02-11 20:56:10|4432.57|4432.17|4436.07|4435.67|4436.07|4435.67|4432.32|4431.92|1987
1644612980000|2022-02-11 20:56:20|4436.32|4435.92|4435.07|4434.67|4436.32|4435.92|4434.82|4434.42|1401
1644612990000|2022-02-11 20:56:30|4435.32|4434.92|4430.82|4430.42|4435.32|4434.92|4430.82|4430.42|2382
1644613000000|2022-02-11 20:56:40|4430.57|4430.17|4429.32|4428.92|4430.57|4430.17|4428.82|4428.42|2147
1644613010000|2022-02-11 20:56:50|4429.57|4429.17|4428.44|4428.04|4430.07|4429.67|4427.32|4426.92|1773
1644613020000|2022-02-11 20:57:00|4428.57|4428.17|4427.82|4427.42|4429.07|4428.67|4427.82|4427.42|1604
1644613030000|2022-02-11 20:57:10|4427.57|4427.17|4425.82|4425.42|4427.57|4427.17|4425.82|4425.42|1730
1644613040000|2022-02-11 20:57:20|4426.07|4425.67|4423.94|4423.54|4426.32|4425.92|4423.82|4423.42|1132
1644613050000|2022-02-11 20:57:30|4424.07|4423.67|4423.57|4423.17|4424.32|4423.92|4423.32|4422.92|1494
1644613060000|2022-02-11 20:57:40|4424.07|4423.67|4424.07|4423.67|4424.57|4424.17|4423.32|4422.92|1255
1644613070000|2022-02-11 20:57:50|4423.32|4422.92|4424.32|4423.92|4424.32|4423.92|4423.32|4422.92|1369
1644613080000|2022-02-11 20:58:00|4424.07|4423.67|4424.07|4423.67|4424.82|4424.42|4423.32|4422.92|2892
1644613090000|2022-02-11 20:58:10|4424.32|4423.92|4423.94|4423.54|4426.07|4425.67|4423.32|4422.92|2689
1644613100000|2022-02-11 20:58:20|4423.82|4423.42|4423.57|4423.17|4424.07|4423.67|4423.07|4422.67|2732
1644613110000|2022-02-11 20:58:30|4423.44|4423.04|4422.82|4422.42|4424.32|4423.92|4422.57|4422.17|2712
1644613120000|2022-02-11 20:58:40|4422.69|4422.29|4423.07|4422.67|4423.07|4422.67|4422.07|4421.67|2540
1644613130000|2022-02-11 20:58:50|4422.69|4422.29|4422.82|4422.42|4424.57|4424.17|4422.57|4422.17|2673
1644613140000|2022-02-11 20:59:00|4421.82|4421.42|4422.32|4421.92|4422.57|4422.17|4420.07|4419.67|7132
1644613150000|2022-02-11 20:59:10|4421.82|4421.42|4421.07|4420.67|4423.07|4422.67|4420.82|4420.42|5365
1644613160000|2022-02-11 20:59:20|4420.82|4420.42|4420.57|4420.17|4421.32|4420.92|4420.07|4419.67|6606
1644613170000|2022-02-11 20:59:30|4420.82|4420.42|4417.57|4417.17|4420.82|4420.42|4417.57|4417.17|9444
1644613180000|2022-02-11 20:59:40|4417.32|4416.92|4416.32|4415.92|4417.82|4417.42|4416.32|4415.92|13897
1644613190000|2022-02-11 20:59:50|4416.57|4416.17|4415.32|4414.92|4417.19|4416.79|4415.07|4414.67|34992
1644613200000|2022-02-11 21:00:00|4415|4414.6|4412.6|4412|4416.1|4415.5|4412.6|4412|17096
1644613210000|2022-02-11 21:00:10|4412.85|4412.25|4410.85|4410.25|4412.85|4412.25|4410.1|4409.5|5336
1644613220000|2022-02-11 21:00:20|4410.6|4410|4413.85|4413.25|4414.22|4413.62|4410.6|4410|5001
1644613230000|2022-02-11 21:00:30|4413.35|4412.75|4414.35|4413.75|4414.85|4414.25|4413.35|4412.75|2983
1644613240000|2022-02-11 21:00:40|4414.1|4413.5|4416.1|4415.5|4416.1|4415.5|4414.1|4413.5|2711
1644613250000|2022-02-11 21:00:50|4415.85|4415.25|4415.35|4414.75|4416.1|4415.5|4415.1|4414.5|2490
1644613260000|2022-02-11 21:01:00|4415.6|4415|4417.6|4417|4417.6|4417|4415.6|4415|1711
1644613270000|2022-02-11 21:01:10|4417.35|4416.75|4416.1|4415.5|4417.35|4416.75|4414.85|4414.25|1634
1644613280000|2022-02-11 21:01:20|4415.85|4415.25|4417.35|4416.75|4418.1|4417.5|4415.6|4415|1113
1644613290000|2022-02-11 21:01:30|4417.6|4417|4417.85|4417.25|4418.1|4417.5|4417.6|4417|387
1644613300000|2022-02-11 21:01:40|4418.1|4417.5|4418.35|4417.75|4418.35|4417.75|4417.35|4416.75|894
1644613310000|2022-02-11 21:01:50|4418.1|4417.5|4417.35|4416.75|4418.85|4418.25|4417.1|4416.5|969
1644613320000|2022-02-11 21:02:00|4417.1|4416.5|4416.6|4416|4417.47|4416.87|4416.6|4416|1327
1644613330000|2022-02-11 21:02:10|4416.35|4415.75|4414.85|4414.25|4416.6|4416|4414.6|4414|2056
1644613340000|2022-02-11 21:02:20|4415.1|4414.5|4415.1|4414.5|4415.1|4414.5|4414.6|4414|945
1644613350000|2022-02-11 21:02:30|4414.6|4414|4414.6|4414|4414.85|4414.25|4414.1|4413.5|683
1644613360000|2022-02-11 21:02:40|4414.85|4414.25|4415.6|4415|4415.6|4415|4414.85|4414.25|693
1644613370000|2022-02-11 21:02:50|4415.85|4415.25|4416.85|4416.25|4416.85|4416.25|4415.85|4415.25|942
1644613380000|2022-02-11 21:03:00|4417.1|4416.5|4415.6|4415|4417.1|4416.5|4415.6|4415|545
1644613390000|2022-02-11 21:03:10|4415.85|4415.25|4416.35|4415.75|4416.35|4415.75|4415.1|4414.5|818
1644613400000|2022-02-11 21:03:20|4416.1|4415.5|4416.35|4415.75|4416.35|4415.75|4415.35|4414.75|500
1644613410000|2022-02-11 21:03:30|4416.6|4416|4416.35|4415.75|4416.85|4416.25|4415.85|4415.25|487
1644613420000|2022-02-11 21:03:40|4416.85|4416.25|4416.6|4416|4416.85|4416.25|4416.1|4415.5|632
1644613430000|2022-02-11 21:03:50|4416.1|4415.5|4416.1|4415.5|4416.85|4416.25|4415.6|4415|627
1644613440000|2022-02-11 21:04:00|4416.35|4415.75|4416.1|4415.5|4416.35|4415.75|4415.6|4415|652
1644613450000|2022-02-11 21:04:10|4416.35|4415.75|4415.6|4415|4416.35|4415.75|4415.6|4415|335
1644613460000|2022-02-11 21:04:20|4415.35|4414.75|4415.6|4415|4415.85|4415.25|4415.1|4414.5|705
1644613470000|2022-02-11 21:04:30|4415.35|4414.75|4416.85|4416.25|4417.1|4416.5|4415.35|4414.75|769
1644613480000|2022-02-11 21:04:40|4417.1|4416.5|4416.85|4416.25|4417.6|4417|4416.6|4416|433
1644613490000|2022-02-11 21:04:50|4417.35|4416.75|4417.1|4416.5|4417.35|4416.75|4416.1|4415.5|700
1644613500000|2022-02-11 21:05:00|4417.35|4416.75|4414.1|4413.5|4417.35|4416.75|4414.1|4413.5|1215
1644613510000|2022-02-11 21:05:10|4414.35|4413.75|4415.1|4414.5|4415.1|4414.5|4414.1|4413.5|492
1644613520000|2022-02-11 21:05:20|4415.22|4414.62|4414.85|4414.25|4415.35|4414.75|4414.47|4413.87|716
1644613530000|2022-02-11 21:05:30|4414.6|4414|4414.85|4414.25|4415.85|4415.25|4414.6|4414|682
1644613540000|2022-02-11 21:05:40|4414.6|4414|4413.85|4413.25|4414.85|4414.25|4413.6|4413|754
1644613550000|2022-02-11 21:05:50|4413.6|4413|4414.1|4413.5|4414.35|4413.75|4413.6|4413|362
1644613560000|2022-02-11 21:06:00|4414.72|4414.12|4415.35|4414.75|4415.35|4414.75|4414.6|4414|797
1644613570000|2022-02-11 21:06:10|4415.1|4414.5|4415.1|4414.5|4415.35|4414.75|4414.85|4414.25|238
1644613580000|2022-02-11 21:06:20|4414.6|4414|4415.1|4414.5|4415.1|4414.5|4414.6|4414|403
1644613590000|2022-02-11 21:06:30|4415.35|4414.75|4417.22|4416.62|4417.22|4416.62|4415.35|4414.75|945
1644613600000|2022-02-11 21:06:40|4417.35|4416.75|4418.6|4418|4419.1|4418.5|4417.1|4416.5|764
1644613610000|2022-02-11 21:06:50|4418.35|4417.75|4418.1|4417.5|4418.35|4417.75|4417.35|4416.75|533
1644613620000|2022-02-11 21:07:00|4417.85|4417.25|4416.6|4416|4417.85|4417.25|4416.35|4415.75|782
1644613630000|2022-02-11 21:07:10|4417.35|4416.75|4417.35|4416.75|4417.6|4417|4416.85|4416.25|408
1644613640000|2022-02-11 21:07:20|4417.1|4416.5|4416.85|4416.25|4417.35|4416.75|4416.6|4416|353
1644613650000|2022-02-11 21:07:30|4416.97|4416.37|4416.6|4416|4417.35|4416.75|4416.35|4415.75|376
1644613660000|2022-02-11 21:07:40|4416.47|4415.87|4416.85|4416.25|4417.35|4416.75|4416.1|4415.5|1207
1644613670000|2022-02-11 21:07:50|4416.6|4416|4416.6|4416|4417.1|4416.5|4416.6|4416|426
1644613680000|2022-02-11 21:08:00|4416.35|4415.75|4415.6|4415|4416.35|4415.75|4415.6|4415|578
1644613690000|2022-02-11 21:08:10|4415.1|4414.5|4415.6|4415|4416.35|4415.75|4415.1|4414.5|393
1644613700000|2022-02-11 21:08:20|4415.85|4415.25|4416.35|4415.75|4416.47|4415.87|4415.85|4415.25|188
1644613710000|2022-02-11 21:08:30|4416.6|4416|4416.6|4416|4416.6|4416|4416.35|4415.75|163
1644613720000|2022-02-11 21:08:40|4416.35|4415.75|4416.85|4416.25|4416.85|4416.25|4416.35|4415.75|171
1644613730000|2022-02-11 21:08:50|4417.1|4416.5|4416.85|4416.25|4417.35|4416.75|4416.85|4416.25|269
1644613740000|2022-02-11 21:09:00|4416.35|4415.75|4416.35|4415.75|4416.35|4415.75|4415.6|4415|503
1644613750000|2022-02-11 21:09:10|4415.6|4415|4415.6|4415|4416.1|4415.5|4415.1|4414.5|375
1644613760000|2022-02-11 21:09:20|4415.72|4415.12|4415.85|4415.25|4416.1|4415.5|4415.35|4414.75|293
1644613770000|2022-02-11 21:09:30|4416.1|4415.5|4416.1|4415.5|4416.1|4415.5|4415.85|4415.25|172
1644613780000|2022-02-11 21:09:40|4415.97|4415.37|4416.1|4415.5|4416.6|4416|4415.85|4415.25|382
1644613790000|2022-02-11 21:09:50|4416.6|4416|4416.85|4416.25|4417.1|4416.5|4416.6|4416|245
1644613800000|2022-02-11 21:10:00|4417.1|4416.5|4417.6|4417|4417.6|4417|4416.97|4416.37|442
1644613810000|2022-02-11 21:10:10|4417.35|4416.75|4417.1|4416.5|4417.35|4416.75|4416.47|4415.87|642
1644613820000|2022-02-11 21:10:20|4417.22|4416.62|4417.6|4417|4417.85|4417.25|4417.1|4416.5|341
1644613830000|2022-02-11 21:10:30|4417.35|4416.75|4418.1|4417.5|4418.1|4417.5|4417.35|4416.75|244
1644613840000|2022-02-11 21:10:40|4417.85|4417.25|4418.1|4417.5|4418.1|4417.5|4417.6|4417|79
1644613850000|2022-02-11 21:10:50|4418.72|4418.12|4418.85|4418.25|4418.85|4418.25|4418.6|4418|340
1644613860000|2022-02-11 21:11:00|4418.97|4418.37|4419.35|4418.75|4419.35|4418.75|4418.97|4418.37|490
1644613870000|2022-02-11 21:11:10|4419.22|4418.62|4419.35|4418.75|4419.35|4418.75|4419.22|4418.62|181
1644613880000|2022-02-11 21:11:20|4419.22|4418.62|4419.6|4419|4419.6|4419|4418.97|4418.37|460
1644613890000|2022-02-11 21:11:30|4419.35|4418.75|4418.6|4418|4419.35|4418.75|4418.6|4418|389
1644613900000|2022-02-11 21:11:40|4418.1|4417.5|4417.6|4417|4418.1|4417.5|4417.35|4416.75|645
1644613910000|2022-02-11 21:11:50|4418.22|4417.62|4419.35|4418.75|4419.35|4418.75|4418.22|4417.62|574
1644613920000|2022-02-11 21:12:00|4419.47|4418.87|4418.72|4418.12|4419.6|4419|4418.6|4418|494
1644613930000|2022-02-11 21:12:10|4418.6|4418|4418.1|4417.5|4418.72|4418.12|4417.85|4417.25|581
1644613940000|2022-02-11 21:12:20|4418.35|4417.75|4417.85|4417.25|4418.35|4417.75|4417.85|4417.25|594
1644613950000|2022-02-11 21:12:30|4417.6|4417|4417.6|4417|4417.6|4417|4417.35|4416.75|454
1644613960000|2022-02-11 21:12:40|4417.72|4417.12|4417.35|4416.75|4418.1|4417.5|4416.97|4416.37|446
1644613970000|2022-02-11 21:12:50|4417.47|4416.87|4417.85|4417.25|4417.85|4417.25|4417.1|4416.5|145
1644613980000|2022-02-11 21:13:00|4418.1|4417.5|4418.85|4418.25|4419.1|4418.5|4418.1|4417.5|228
1644613990000|2022-02-11 21:13:10|4418.97|4418.37|4419.6|4419|4419.6|4419|4418.6|4418|331
1644614000000|2022-02-11 21:13:20|4419.47|4418.87|4419.47|4418.87|4419.85|4419.25|4419.35|4418.75|343
1644614010000|2022-02-11 21:13:30|4419.35|4418.75|4418.6|4418|4419.85|4419.25|4418.22|4417.62|416
1644614020000|2022-02-11 21:13:40|4418.85|4418.25|4418.6|4418|4418.85|4418.25|4418.35|4417.75|277
1644614030000|2022-02-11 21:13:50|4418.72|4418.12|4418.85|4418.25|4418.85|4418.25|4418.1|4417.5|291
1644614040000|2022-02-11 21:14:00|4418.72|4418.12|4420.35|4419.75|4420.47|4419.87|4418.72|4418.12|501
1644614050000|2022-02-11 21:14:10|4420.47|4419.87|4420.35|4419.75|4420.85|4420.25|4420.1|4419.5|537
1644614060000|2022-02-11 21:14:20|4420.22|4419.62|4420.1|4419.5|4420.35|4419.75|4419.72|4419.12|617
1644614070000|2022-02-11 21:14:30|4419.97|4419.37|4419.85|4419.25|4419.97|4419.37|4419.35|4418.75|445
1644614080000|2022-02-11 21:14:40|4419.6|4419|4419.85|4419.25|4420.22|4419.62|4419.6|4419|344
1644614090000|2022-02-11 21:14:50|4419.72|4419.12|4420.22|4419.62|4420.22|4419.62|4419.35|4418.75|675
1644614100000|2022-02-11 21:15:00|4420.35|4419.75|4420.1|4419.5|4420.6|4420|4419.85|4419.25|186
1644614110000|2022-02-11 21:15:10|4419.85|4419.25|4419.85|4419.25|4419.97|4419.37|4419.85|4419.25|143
1644614120000|2022-02-11 21:15:20|4419.97|4419.37|4420.35|4419.75|4420.35|4419.75|4419.85|4419.25|67
1644614130000|2022-02-11 21:15:30|4420.1|4419.5|4420.35|4419.75|4420.35|4419.75|4419.97|4419.37|76
1644614140000|2022-02-11 21:15:40|4420.1|4419.5|4420.1|4419.5|4420.22|4419.62|4419.85|4419.25|45
1644614150000|2022-02-11 21:15:50|4420.35|4419.75|4420.1|4419.5|4420.35|4419.75|4420.1|4419.5|31
1644614160000|2022-02-11 21:16:00|4420.35|4419.75|4419.85|4419.25|4420.35|4419.75|4419.85|4419.25|29
1644614170000|2022-02-11 21:16:10|4419.6|4419|4419.85|4419.25|4419.85|4419.25|4419.6|4419|71
1644614180000|2022-02-11 21:16:20|4419.6|4419|4419.85|4419.25|4419.97|4419.37|4419.6|4419|90
1644614190000|2022-02-11 21:16:30|4420.1|4419.5|4419.85|4419.25|4420.1|4419.5|4419.6|4419|224
1644614200000|2022-02-11 21:16:40|||||||||54
1644614210000|2022-02-11 21:16:50|4419.6|4419|4419.6|4419|4419.72|4419.12|4419.6|4419|48
1644614220000|2022-02-11 21:17:00|4419.35|4418.75|4419.35|4418.75|4419.35|4418.75|4419.35|4418.75|219
1644614230000|2022-02-11 21:17:10|4419.6|4419|4419.6|4419|4419.72|4419.12|4419.35|4418.75|99
1644614240000|2022-02-11 21:17:20|4419.35|4418.75|4418.97|4418.37|4419.35|4418.75|4418.85|4418.25|140
1644614250000|2022-02-11 21:17:30|4419.1|4418.5|4419.1|4418.5|4419.1|4418.5|4418.85|4418.25|14
1644614260000|2022-02-11 21:17:40|4419.35|4418.75|4419.35|4418.75|4419.6|4419|4419.35|4418.75|96
1644614270000|2022-02-11 21:17:50|4420.1|4419.5|4419.85|4419.25|4420.35|4419.75|4419.85|4419.25|199
1644614280000|2022-02-11 21:18:00|4419.6|4419|4420.1|4419.5|4420.1|4419.5|4419.6|4419|36
1644614290000|2022-02-11 21:18:10|4419.85|4419.25|4419.6|4419|4419.85|4419.25|4419.6|4419|23
1644614300000|2022-02-11 21:18:20|4419.47|4418.87|4419.1|4418.5|4419.47|4418.87|4419.1|4418.5|33
1644614310000|2022-02-11 21:18:30|||||||||62
1644614320000|2022-02-11 21:18:40|4419.22|4418.62|4419.1|4418.5|4419.35|4418.75|4419.1|4418.5|72
1644614330000|2022-02-11 21:18:50|4419.35|4418.75|4419.35|4418.75|4419.6|4419|4419.35|4418.75|61
1644614340000|2022-02-11 21:19:00|4419.1|4418.5|4419.1|4418.5|4419.1|4418.5|4419.1|4418.5|54
1644614350000|2022-02-11 21:19:10|4419.22|4418.62|4419.35|4418.75|4419.35|4418.75|4419.22|4418.62|17
1644614360000|2022-02-11 21:19:20|4419.6|4419|4420.35|4419.75|4420.35|4419.75|4419.6|4419|131
1644614370000|2022-02-11 21:19:30|4420.1|4419.5|4419.85|4419.25|4420.1|4419.5|4419.85|4419.25|37
1644614380000|2022-02-11 21:19:40|4419.97|4419.37|4419.6|4419|4419.97|4419.37|4419.6|4419|27
1644614390000|2022-02-11 21:19:50|4419.35|4418.75|4419.6|4419|4419.6|4419|4419.35|4418.75|69
1644614400000|2022-02-11 21:20:00|4419.85|4419.25|4419.85|4419.25|4419.85|4419.25|4419.85|4419.25|25
1644614410000|2022-02-11 21:20:10|4419.6|4419|4419.85|4419.25|4419.85|4419.25|4419.6|4419|40
1644614420000|2022-02-11 21:20:20|4419.6|4419|4419.6|4419|4419.6|4419|4419.6|4419|3
1644614430000|2022-02-11 21:20:30|4419.72|4419.12|4419.47|4418.87|4419.85|4419.25|4419.47|4418.87|45
1644614440000|2022-02-11 21:20:40|4419.6|4419|4419.6|4419|4419.85|4419.25|4419.6|4419|26
1644614450000|2022-02-11 21:20:50|||||||||23
1644614460000|2022-02-11 21:21:00|4419.72|4419.12|4419.6|4419|4419.85|4419.25|4419.6|4419|26
1644614470000|2022-02-11 21:21:10|||||||||23
1644614480000|2022-02-11 21:21:20|4419.85|4419.25|4419.6|4419|4419.85|4419.25|4419.6|4419|130
1644614490000|2022-02-11 21:21:30|4419.85|4419.25|4419.47|4418.87|4419.85|4419.25|4419.47|4418.87|97
1644614500000|2022-02-11 21:21:40|4419.6|4419|4419.6|4419|4419.6|4419|4419.35|4418.75|10
1644614510000|2022-02-11 21:21:50|4419.35|4418.75|4419.85|4419.25|4419.85|4419.25|4419.35|4418.75|23
1644614520000|2022-02-11 21:22:00|4420.1|4419.5|4420.35|4419.75|4420.6|4420|4420.1|4419.5|118
1644614530000|2022-02-11 21:22:10|4420.47|4419.87|4420.6|4420|4420.6|4420|4420.35|4419.75|31
1644614540000|2022-02-11 21:22:20|4420.47|4419.87|4420.35|4419.75|4420.6|4420|4420.35|4419.75|52
1644614550000|2022-02-11 21:22:30|4420.6|4420|4421.6|4421|4421.85|4421.25|4420.6|4420|176
1644614560000|2022-02-11 21:22:40|4421.35|4420.75|4420.6|4420|4421.35|4420.75|4420.6|4420|126
1644614570000|2022-02-11 21:22:50|4420.85|4420.25|4421.1|4420.5|4421.1|4420.5|4420.85|4420.25|35
1644614580000|2022-02-11 21:23:00|4420.85|4420.25|4422.1|4421.5|4422.22|4421.62|4420.85|4420.25|215
1644614590000|2022-02-11 21:23:10|4421.97|4421.37|4422.6|4422|4422.85|4422.25|4421.97|4421.37|85
1644614600000|2022-02-11 21:23:20|4422.85|4422.25|4422.85|4422.25|4423.1|4422.5|4422.85|4422.25|147
1644614610000|2022-02-11 21:23:30|4423.1|4422.5|4423.1|4422.5|4423.35|4422.75|4423.1|4422.5|87
1644614620000|2022-02-11 21:23:40|4422.85|4422.25|4423.1|4422.5|4423.1|4422.5|4422.85|4422.25|110
1644614630000|2022-02-11 21:23:50|4423.35|4422.75|4423.35|4422.75|4423.6|4423|4423.1|4422.5|101
1644614640000|2022-02-11 21:24:00|4423.1|4422.5|4423.1|4422.5|4423.1|4422.5|4423.1|4422.5|27
1644614650000|2022-02-11 21:24:10|4422.85|4422.25|4422.6|4422|4422.85|4422.25|4422.35|4421.75|101
1644614660000|2022-02-11 21:24:20|4422.47|4421.87|4422.22|4421.62|4422.47|4421.87|4422.1|4421.5|28
1644614670000|2022-02-11 21:24:30|4422.1|4421.5|4422.1|4421.5|4422.1|4421.5|4421.85|4421.25|34
1644614680000|2022-02-11 21:24:40|4421.85|4421.25|4421.6|4421|4421.85|4421.25|4421.6|4421|42
1644614690000|2022-02-11 21:24:50|4421.72|4421.12|4421.6|4421|4421.85|4421.25|4421.6|4421|15
1644614700000|2022-02-11 21:25:00|4421.35|4420.75|4421.35|4420.75|4421.35|4420.75|4421.35|4420.75|55
1644614710000|2022-02-11 21:25:10|4421.22|4420.62|4421.35|4420.75|4421.47|4420.87|4421.1|4420.5|54
1644614720000|2022-02-11 21:25:20|4421.6|4421|4421.6|4421|4421.6|4421|4421.6|4421|30
1644614730000|2022-02-11 21:25:30|4421.72|4421.12|4421.35|4420.75|4421.72|4421.12|4421.35|4420.75|20
1644614740000|2022-02-11 21:25:40|4421.1|4420.5|4421.1|4420.5|4421.1|4420.5|4421.1|4420.5|13
1644614750000|2022-02-11 21:25:50|4421.22|4420.62|4421.1|4420.5|4421.35|4420.75|4421.1|4420.5|97
1644614760000|2022-02-11 21:26:00|4421.35|4420.75|4421.6|4421|4421.6|4421|4421.22|4420.62|53
1644614770000|2022-02-11 21:26:10|4421.1|4420.5|4421.72|4421.12|4421.72|4421.12|4421.1|4420.5|103
1644614780000|2022-02-11 21:26:20|4421.85|4421.25|4421.85|4421.25|4421.85|4421.25|4421.72|4421.12|12
1644614790000|2022-02-11 21:26:30|4422.35|4421.75|4422.35|4421.75|4422.35|4421.75|4422.1|4421.5|67
1644614800000|2022-02-11 21:26:40|4422.47|4421.87|4422.72|4422.12|4422.72|4422.12|4422.35|4421.75|62
1644614810000|2022-02-11 21:26:50|4422.35|4421.75|4422.1|4421.5|4422.35|4421.75|4422.1|4421.5|15
1644614820000|2022-02-11 21:27:00|4421.85|4421.25|4422.85|4422.25|4422.85|4422.25|4421.85|4421.25|32
1644614830000|2022-02-11 21:27:10|4423.1|4422.5|4423.85|4423.25|4424.1|4423.5|4423.1|4422.5|130
1644614840000|2022-02-11 21:27:20|||||||||51
1644614850000|2022-02-11 21:27:30|4424.1|4423.5|4424.35|4423.75|4424.35|4423.75|4424.1|4423.5|56
1644614860000|2022-02-11 21:27:40|4424.6|4424|4424.6|4424|4424.85|4424.25|4424.47|4423.87|66
1644614870000|2022-02-11 21:27:50|4424.35|4423.75|4424.35|4423.75|4424.6|4424|4424.35|4423.75|19
1644614880000|2022-02-11 21:28:00|4424.47|4423.87|4424.47|4423.87|4424.6|4424|4424.35|4423.75|31
1644614890000|2022-02-11 21:28:10|4424.6|4424|4424.6|4424|4424.72|4424.12|4424.35|4423.75|31
1644614900000|2022-02-11 21:28:20|4424.85|4424.25|4425.6|4425|4425.6|4425|4424.6|4424|129
1644614910000|2022-02-11 21:28:30|4425.85|4425.25|4425.22|4424.62|4426.35|4425.75|4425.22|4424.62|225
1644614920000|2022-02-11 21:28:40|4425.1|4424.5|4425.1|4424.5|4426.35|4425.75|4424.97|4424.37|310
1644614930000|2022-02-11 21:28:50|4425.22|4424.62|4425.72|4425.12|4425.72|4425.12|4425.22|4424.62|66
1644614940000|2022-02-11 21:29:00|4425.85|4425.25|4425.6|4425|4425.85|4425.25|4425.35|4424.75|37
1644614950000|2022-02-11 21:29:10|4425.72|4425.12|4427.1|4426.5|4427.1|4426.5|4425.6|4425|126
1644614960000|2022-02-11 21:29:20|4426.85|4426.25|4426.72|4426.12|4426.85|4426.25|4426.6|4426|71
1644614970000|2022-02-11 21:29:30|4426.85|4426.25|4426.85|4426.25|4426.97|4426.37|4426.6|4426|137
1644614980000|2022-02-11 21:29:40|4426.6|4426|4426.85|4426.25|4427.1|4426.5|4426.6|4426|88
1644614990000|2022-02-11 21:29:50|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|4426.85|4426.25|35
1644615000000|2022-02-11 21:30:00|||||||||97
1644615010000|2022-02-11 21:30:10|||||||||83
1644615020000|2022-02-11 21:30:20|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.22|4426.62|114
1644615030000|2022-02-11 21:30:30|4427.6|4427|4427.1|4426.5|4427.6|4427|4427.1|4426.5|56
1644615040000|2022-02-11 21:30:40|4427.22|4426.62|4427.35|4426.75|4427.35|4426.75|4427.1|4426.5|82
1644615050000|2022-02-11 21:30:50|4427.22|4426.62|4427.1|4426.5|4427.22|4426.62|4427.1|4426.5|172
1644615060000|2022-02-11 21:31:00|4427.22|4426.62|4427.35|4426.75|4427.6|4427|4427.22|4426.62|61
1644615070000|2022-02-11 21:31:10|4427.6|4427|4427.47|4426.87|4427.85|4427.25|4427.35|4426.75|55
1644615080000|2022-02-11 21:31:20|4427.6|4427|4427.35|4426.75|4427.6|4427|4427.1|4426.5|33
1644615090000|2022-02-11 21:31:30|4427.6|4427|4427.35|4426.75|4427.85|4427.25|4427.35|4426.75|85
1644615100000|2022-02-11 21:31:40|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|182
1644615110000|2022-02-11 21:31:50|4426.47|4425.87|4426.35|4425.75|4426.6|4426|4426.35|4425.75|329
1644615120000|2022-02-11 21:32:00|4426.6|4426|4426.6|4426|4426.6|4426|4426.47|4425.87|25
1644615130000|2022-02-11 21:32:10|4426.47|4425.87|4429.6|4429|4429.6|4429|4426.35|4425.75|356
1644615140000|2022-02-11 21:32:20|4429.35|4428.75|4429.85|4429.25|4429.85|4429.25|4429.22|4428.62|149
1644615150000|2022-02-11 21:32:30|4429.6|4429|4429.35|4428.75|4429.6|4429|4429.35|4428.75|63
1644615160000|2022-02-11 21:32:40|4429.6|4429|4430.35|4429.75|4430.35|4429.75|4429.47|4428.87|192
1644615170000|2022-02-11 21:32:50|4430.6|4430|4430.35|4429.75|4431.1|4430.5|4430.35|4429.75|254
1644615180000|2022-02-11 21:33:00|4430.1|4429.5|4430.1|4429.5|4430.1|4429.5|4430.1|4429.5|94
1644615190000|2022-02-11 21:33:10|4430.35|4429.75|4430.35|4429.75|4430.35|4429.75|4430.22|4429.62|181
1644615200000|2022-02-11 21:33:20|4430.47|4429.87|4430.1|4429.5|4430.6|4430|4430.1|4429.5|95
1644615210000|2022-02-11 21:33:30|4430.35|4429.75|4430.1|4429.5|4430.35|4429.75|4430.1|4429.5|105
1644615220000|2022-02-11 21:33:40|4430.35|4429.75|4430.35|4429.75|4430.85|4430.25|4430.1|4429.5|65
1644615230000|2022-02-11 21:33:50|4430.1|4429.5|4429.6|4429|4430.1|4429.5|4429.47|4428.87|140
1644615240000|2022-02-11 21:34:00|4429.72|4429.12|4429.6|4429|4429.72|4429.12|4429.6|4429|45
1644615250000|2022-02-11 21:34:10|4429.47|4428.87|4429.85|4429.25|4429.85|4429.25|4429.47|4428.87|65
1644615260000|2022-02-11 21:34:20|4429.72|4429.12|4428.85|4428.25|4429.72|4429.12|4428.85|4428.25|70
1644615270000|2022-02-11 21:34:30|4428.6|4428|4427.85|4427.25|4428.6|4428|4427.85|4427.25|151
1644615280000|2022-02-11 21:34:40|4427.97|4427.37|4427.6|4427|4427.97|4427.37|4427.1|4426.5|163
1644615290000|2022-02-11 21:34:50|4427.35|4426.75|4427.85|4427.25|4428.1|4427.5|4427.35|4426.75|101
1644615300000|2022-02-11 21:35:00|4427.6|4427|4427.1|4426.5|4427.6|4427|4427.1|4426.5|192
1644615310000|2022-02-11 21:35:10|4426.97|4426.37|4426.72|4426.12|4427.22|4426.62|4426.72|4426.12|105
1644615320000|2022-02-11 21:35:20|4426.35|4425.75|4426.1|4425.5|4426.35|4425.75|4425.6|4425|201
1644615330000|2022-02-11 21:35:30|4426.35|4425.75|4426.1|4425.5|4426.35|4425.75|4425.85|4425.25|46
1644615340000|2022-02-11 21:35:40|4425.97|4425.37|4426.1|4425.5|4426.35|4425.75|4425.97|4425.37|40
1644615350000|2022-02-11 21:35:50|4425.85|4425.25|4425.6|4425|4425.85|4425.25|4425.6|4425|55
1644615360000|2022-02-11 21:36:00|4425.85|4425.25|4425.1|4424.5|4425.85|4425.25|4425.1|4424.5|115
1644615370000|2022-02-11 21:36:10|4424.85|4424.25|4425.35|4424.75|4425.35|4424.75|4424.85|4424.25|91
1644615380000|2022-02-11 21:36:20|4424.85|4424.25|4425.85|4425.25|4425.85|4425.25|4424.85|4424.25|243
1644615390000|2022-02-11 21:36:30|4426.35|4425.75|4425.6|4425|4426.85|4426.25|4425.35|4424.75|126
1644615400000|2022-02-11 21:36:40|4425.85|4425.25|4425.85|4425.25|4426.1|4425.5|4425.35|4424.75|92
1644615410000|2022-02-11 21:36:50|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|13
1644615420000|2022-02-11 21:37:00|4426.35|4425.75|4426.35|4425.75|4426.35|4425.75|4425.85|4425.25|126
1644615430000|2022-02-11 21:37:10|4426.47|4425.87|4426.85|4426.25|4426.85|4426.25|4426.47|4425.87|32
1644615440000|2022-02-11 21:37:20|4426.6|4426|4426.35|4425.75|4426.6|4426|4426.35|4425.75|14
1644615450000|2022-02-11 21:37:30|4425.97|4425.37|4426.1|4425.5|4426.35|4425.75|4425.85|4425.25|77
1644615460000|2022-02-11 21:37:40|4425.97|4425.37|4425.85|4425.25|4426.1|4425.5|4425.85|4425.25|12
1644615470000|2022-02-11 21:37:50|4425.97|4425.37|4426.6|4426|4426.6|4426|4425.97|4425.37|41
1644615480000|2022-02-11 21:38:00|4426.35|4425.75|4426.35|4425.75|4426.85|4426.25|4426.35|4425.75|63
1644615490000|2022-02-11 21:38:10|4426.22|4425.62|4426.35|4425.75|4426.47|4425.87|4426.1|4425.5|22
1644615500000|2022-02-11 21:38:20|||||||||4
1644615510000|2022-02-11 21:38:30|4426.1|4425.5|4425.85|4425.25|4426.1|4425.5|4425.85|4425.25|17
1644615530000|2022-02-11 21:38:50|4425.97|4425.37|4426.6|4426|4426.6|4426|4425.97|4425.37|56
1644615540000|2022-02-11 21:39:00|||||||||4
1644615550000|2022-02-11 21:39:10|4426.47|4425.87|4426.6|4426|4426.97|4426.37|4426.35|4425.75|48
1644615560000|2022-02-11 21:39:20|4426.47|4425.87|4426.85|4426.25|4426.85|4426.25|4426.47|4425.87|7
1644615570000|2022-02-11 21:39:30|4426.72|4426.12|4426.85|4426.25|4426.85|4426.25|4426.72|4426.12|11
1644615580000|2022-02-11 21:39:40|4427.1|4426.5|4426.85|4426.25|4427.1|4426.5|4426.6|4426|161
1644615590000|2022-02-11 21:39:50|4426.6|4426|4426.1|4425.5|4426.6|4426|4426.1|4425.5|14
1644615600000|2022-02-11 21:40:00|4426.22|4425.62|4426.6|4426|4426.6|4426|4426.1|4425.5|50
1644615610000|2022-02-11 21:40:10|4426.35|4425.75|4426.1|4425.5|4426.35|4425.75|4426.1|4425.5|16
1644615620000|2022-02-11 21:40:20|4426.35|4425.75|4426.35|4425.75|4426.47|4425.87|4426.35|4425.75|13
1644615630000|2022-02-11 21:40:30|4426.1|4425.5|4426.6|4426|4426.6|4426|4426.1|4425.5|54
1644615640000|2022-02-11 21:40:40|4426.85|4426.25|4426.1|4425.5|4426.85|4426.25|4426.1|4425.5|23
1644615650000|2022-02-11 21:40:50|4426.35|4425.75|4426.35|4425.75|4426.47|4425.87|4426.22|4425.62|23
1644615660000|2022-02-11 21:41:00|4426.6|4426|4426.1|4425.5|4426.85|4426.25|4426.1|4425.5|33
1644615670000|2022-02-11 21:41:10|4426.22|4425.62|4426.35|4425.75|4426.47|4425.87|4426.22|4425.62|20
1644615680000|2022-02-11 21:41:20|||||||||9
1644615690000|2022-02-11 21:41:30|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|21
1644615700000|2022-02-11 21:41:40|||||||||40
1644615710000|2022-02-11 21:41:50|||||||||17
1644615720000|2022-02-11 21:42:00|||||||||25
1644615730000|2022-02-11 21:42:10|||||||||40
1644615740000|2022-02-11 21:42:20|4425.97|4425.37|4425.97|4425.37|4425.97|4425.37|4425.6|4425|47
1644615750000|2022-02-11 21:42:30|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|4426.1|4425.5|8
1644615760000|2022-02-11 21:42:40|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|10
1644615770000|2022-02-11 21:42:50|4425.6|4425|4425.6|4425|4425.6|4425|4425.6|4425|11
1644615780000|2022-02-11 21:43:00|4426.1|4425.5|4425.72|4425.12|4426.1|4425.5|4425.72|4425.12|32
1644615790000|2022-02-11 21:43:10|4425.85|4425.25|4425.6|4425|4425.85|4425.25|4425.6|4425|12
1644615800000|2022-02-11 21:43:20|||||||||30
1644615810000|2022-02-11 21:43:30|4425.85|4425.25|4426.1|4425.5|4426.1|4425.5|4425.85|4425.25|29
1644615820000|2022-02-11 21:43:40|||||||||15
1644615830000|2022-02-11 21:43:50|4425.85|4425.25|4425.97|4425.37|4426.1|4425.5|4425.85|4425.25|14
1644615840000|2022-02-11 21:44:00|4426.1|4425.5|4426.1|4425.5|4426.22|4425.62|4426.1|4425.5|12
1644615850000|2022-02-11 21:44:10|4426.35|4425.75|4426.35|4425.75|4426.35|4425.75|4426.22|4425.62|9
1644615860000|2022-02-11 21:44:20|4426.47|4425.87|4427.1|4426.5|4427.1|4426.5|4426.47|4425.87|68
1644615870000|2022-02-11 21:44:30|4427.22|4426.62|4427.35|4426.75|4427.35|4426.75|4427.1|4426.5|15
1644615880000|2022-02-11 21:44:40|4427.6|4427|4427.1|4426.5|4427.6|4427|4427.1|4426.5|31
1644615890000|2022-02-11 21:44:50|4426.85|4426.25|4427.1|4426.5|4427.1|4426.5|4426.85|4426.25|26
1644615900000|2022-02-11 21:45:00|4426.6|4426|4425.6|4425|4426.85|4426.25|4425.6|4425|86
1644615910000|2022-02-11 21:45:10|4425.85|4425.25|4426.1|4425.5|4426.22|4425.62|4425.85|4425.25|17
1644615920000|2022-02-11 21:45:20|4425.85|4425.25|4425.6|4425|4425.85|4425.25|4425.6|4425|40
1644615930000|2022-02-11 21:45:30|4425.72|4425.12|4426.1|4425.5|4426.22|4425.62|4425.72|4425.12|83
1644615940000|2022-02-11 21:45:40|4425.85|4425.25|4426.72|4426.12|4426.72|4426.12|4425.85|4425.25|24
1644615950000|2022-02-11 21:45:50|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|4426.6|4426|16
1644615960000|2022-02-11 21:46:00|4427.1|4426.5|4426.72|4426.12|4427.47|4426.87|4426.72|4426.12|47
1644615970000|2022-02-11 21:46:10|4426.85|4426.25|4427.1|4426.5|4427.1|4426.5|4426.85|4426.25|8
1644615980000|2022-02-11 21:46:20|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|8
1644615990000|2022-02-11 21:46:30|4426.97|4426.37|4427.1|4426.5|4427.1|4426.5|4426.97|4426.37|17
1644616000000|2022-02-11 21:46:40|4427.35|4426.75|4427.1|4426.5|4427.35|4426.75|4427.1|4426.5|17
1644616010000|2022-02-11 21:46:50|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|5
1644616020000|2022-02-11 21:47:00|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|4426.6|4426|48
1644616030000|2022-02-11 21:47:10|4426.85|4426.25|4427.1|4426.5|4427.1|4426.5|4426.85|4426.25|40
1644616040000|2022-02-11 21:47:20|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|10
1644616050000|2022-02-11 21:47:30|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|20
1644616060000|2022-02-11 21:47:40|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|9
1644616070000|2022-02-11 21:47:50|||||||||11
1644616080000|2022-02-11 21:48:00|4427.1|4426.5|4426.85|4426.25|4427.22|4426.62|4426.85|4426.25|37
1644616090000|2022-02-11 21:48:10|4426.6|4426|4426.6|4426|4426.6|4426|4426.6|4426|17
1644616100000|2022-02-11 21:48:20|||||||||8
1644616110000|2022-02-11 21:48:30|||||||||3
1644616120000|2022-02-11 21:48:40|||||||||10
1644616130000|2022-02-11 21:48:50|4426.72|4426.12|4426.6|4426|4426.85|4426.25|4426.6|4426|31
1644616140000|2022-02-11 21:49:00|4426.85|4426.25|4426.6|4426|4426.85|4426.25|4426.6|4426|19
1644616150000|2022-02-11 21:49:10|4426.72|4426.12|4426.85|4426.25|4426.85|4426.25|4426.6|4426|57
1644616160000|2022-02-11 21:49:20|4426.6|4426|4426.47|4425.87|4426.6|4426|4426.35|4425.75|61
1644616170000|2022-02-11 21:49:30|4426.6|4426|4426.6|4426|4426.6|4426|4426.6|4426|11
1644616180000|2022-02-11 21:49:40|4426.35|4425.75|4426.35|4425.75|4426.35|4425.75|4426.35|4425.75|24
1644616190000|2022-02-11 21:49:50|||||||||45
1644616200000|2022-02-11 21:50:00|||||||||38
1644616210000|2022-02-11 21:50:10|4426.6|4426|4426.85|4426.25|4426.85|4426.25|4426.6|4426|27
1644616220000|2022-02-11 21:50:20|4426.6|4426|4426.6|4426|4426.85|4426.25|4426.6|4426|18
1644616230000|2022-02-11 21:50:30|4426.72|4426.12|4426.6|4426|4426.85|4426.25|4426.6|4426|54
1644616240000|2022-02-11 21:50:40|4426.35|4425.75|4426.1|4425.5|4426.35|4425.75|4426.1|4425.5|17
1644616250000|2022-02-11 21:50:50|4426.22|4425.62|4426.1|4425.5|4426.35|4425.75|4426.1|4425.5|48
1644616260000|2022-02-11 21:51:00|||||||||5
1644616270000|2022-02-11 21:51:10|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|82
1644616280000|2022-02-11 21:51:20|4426.1|4425.5|4425.85|4425.25|4426.1|4425.5|4425.85|4425.25|39
1644616290000|2022-02-11 21:51:30|4425.6|4425|4425.6|4425|4425.85|4425.25|4425.35|4424.75|41
1644616300000|2022-02-11 21:51:40|4425.72|4425.12|4425.85|4425.25|4425.85|4425.25|4425.6|4425|12
1644616310000|2022-02-11 21:51:50|4425.35|4424.75|4425.1|4424.5|4425.35|4424.75|4425.1|4424.5|197
1644616320000|2022-02-11 21:52:00|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|4425.1|4424.5|51
1644616340000|2022-02-11 21:52:20|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|4424.6|4424|77
1644616350000|2022-02-11 21:52:30|4425.35|4424.75|4425.85|4425.25|4425.85|4425.25|4425.22|4424.62|81
1644616360000|2022-02-11 21:52:40|4425.97|4425.37|4425.6|4425|4425.97|4425.37|4425.47|4424.87|60
1644616370000|2022-02-11 21:52:50|4425.47|4424.87|4425.85|4425.25|4425.85|4425.25|4425.47|4424.87|21
1644616380000|2022-02-11 21:53:00|4425.6|4425|4425.1|4424.5|4425.6|4425|4425.1|4424.5|108
1644616390000|2022-02-11 21:53:10|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|7
1644616400000|2022-02-11 21:53:20|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|13
1644616410000|2022-02-11 21:53:30|4425.35|4424.75|4425.1|4424.5|4425.35|4424.75|4425.1|4424.5|25
1644616420000|2022-02-11 21:53:40|||||||||56
1644616430000|2022-02-11 21:53:50|||||||||19
1644616440000|2022-02-11 21:54:00|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|40
1644616450000|2022-02-11 21:54:10|4425.47|4424.87|4425.47|4424.87|4425.6|4425|4425.35|4424.75|46
1644616460000|2022-02-11 21:54:20|4425.35|4424.75|4425.35|4424.75|4425.6|4425|4425.35|4424.75|13
1644616470000|2022-02-11 21:54:30|||||||||28
1644616480000|2022-02-11 21:54:40|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|11
1644616490000|2022-02-11 21:54:50|4424.97|4424.37|4425.1|4424.5|4425.1|4424.5|4424.85|4424.25|54
1644616500000|2022-02-11 21:55:00|4425.22|4424.62|4425.47|4424.87|4425.85|4425.25|4425.22|4424.62|258
1644616510000|2022-02-11 21:55:10|4425.6|4425|4425.85|4425.25|4425.85|4425.25|4425.47|4424.87|25
1644616520000|2022-02-11 21:55:20|4426.1|4425.5|4426.1|4425.5|4426.35|4425.75|4426.1|4425.5|86
1644616530000|2022-02-11 21:55:30|4426.47|4425.87|4426.1|4425.5|4426.47|4425.87|4426.1|4425.5|80
1644616540000|2022-02-11 21:55:40|4425.6|4425|4425.6|4425|4425.97|4425.37|4425.6|4425|43
1644616550000|2022-02-11 21:55:50|||||||||31
1644616560000|2022-02-11 21:56:00|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|7
1644616570000|2022-02-11 21:56:10|||||||||1
1644616580000|2022-02-11 21:56:20|||||||||4
1644616590000|2022-02-11 21:56:30|||||||||9
1644616600000|2022-02-11 21:56:40|||||||||18
1644616610000|2022-02-11 21:56:50|||||||||9
1644616620000|2022-02-11 21:57:00|4425.6|4425|4425.6|4425|4425.6|4425|4425.6|4425|63
1644616630000|2022-02-11 21:57:10|||||||||36
1644616640000|2022-02-11 21:57:20|4425.47|4424.87|4425.35|4424.75|4425.47|4424.87|4425.35|4424.75|28
1644616650000|2022-02-11 21:57:30|4425.22|4424.62|4425.1|4424.5|4425.22|4424.62|4425.1|4424.5|27
1644616660000|2022-02-11 21:57:40|4425.35|4424.75|4425.1|4424.5|4425.35|4424.75|4425.1|4424.5|28
1644616670000|2022-02-11 21:57:50|||||||||14
1644616680000|2022-02-11 21:58:00|||||||||64
1644616690000|2022-02-11 21:58:10|||||||||30
1644616700000|2022-02-11 21:58:20|4424.85|4424.25|4424.85|4424.25|4424.85|4424.25|4424.6|4424|74
1644616710000|2022-02-11 21:58:30|4424.97|4424.37|4424.47|4423.87|4425.1|4424.5|4424.35|4423.75|152
1644616720000|2022-02-11 21:58:40|4424.6|4424|4424.85|4424.25|4424.85|4424.25|4424.6|4424|27
1644616730000|2022-02-11 21:58:50|4424.72|4424.12|4424.85|4424.25|4424.85|4424.25|4424.6|4424|33
1644616740000|2022-02-11 21:59:00|4424.6|4424|4425.1|4424.5|4425.1|4424.5|4424.6|4424|43
1644616750000|2022-02-11 21:59:10|4425.35|4424.75|4425.85|4425.25|4425.85|4425.25|4425.35|4424.75|206
1644616760000|2022-02-11 21:59:20|4425.35|4424.75|4425.47|4424.87|4425.47|4424.87|4425.35|4424.75|82
1644616770000|2022-02-11 21:59:30|4425.35|4424.75|4425.6|4425|4425.6|4425|4425.35|4424.75|56
1644616780000|2022-02-11 21:59:40|4425.35|4424.75|4425.72|4425.12|4425.72|4425.12|4425.35|4424.75|57
1644616790000|2022-02-11 21:59:50|4425.47|4424.87|4426.02|4424.52|4426.05|4425.37|4425.22|4424.4|155
1644793210000|2022-02-13 23:00:10|4418.22|4417.62|4420.1|4419.5|4420.22|4419.62|4417.72|4417.12|520
1644793220000|2022-02-13 23:00:20|4420.22|4419.62|4420.22|4419.62|4421.47|4420.87|4420.1|4419.5|164
1644793230000|2022-02-13 23:00:30|4419.85|4419.25|4417.35|4416.75|4419.85|4419.25|4417.35|4416.75|388
1644793240000|2022-02-13 23:00:40|4417.47|4416.87|4419.6|4419|4419.97|4419.37|4417.35|4416.75|190
1644793250000|2022-02-13 23:00:50|4420.6|4420|4420.97|4420.37|4421.35|4420.75|4420.1|4419.5|151
1644793260000|2022-02-13 23:01:00|4420.85|4420.25|4420.47|4419.87|4421.85|4421.25|4420.1|4419.5|184
1644793270000|2022-02-13 23:01:10|4420.6|4420|4418.35|4417.75|4420.6|4420|4418.35|4417.75|283
1644793280000|2022-02-13 23:01:20|4418.72|4418.12|4419.22|4418.62|4419.22|4418.62|4418.1|4417.5|205
1644793290000|2022-02-13 23:01:30|4419.85|4419.25|4418.85|4418.25|4419.97|4419.37|4418.72|4418.12|111
1644793300000|2022-02-13 23:01:40|4418.72|4418.12|4417.35|4416.75|4419.1|4418.5|4416.6|4416|308
1644793310000|2022-02-13 23:01:50|4417.22|4416.62|4417.6|4417|4417.85|4417.25|4417.1|4416.5|249
1644793320000|2022-02-13 23:02:00|4417.72|4417.12|4418.72|4418.12|4419.72|4419.12|4417.72|4417.12|232
1644793330000|2022-02-13 23:02:10|4418.85|4418.25|4418.47|4417.87|4420.47|4419.87|4418.22|4417.62|198
1644793340000|2022-02-13 23:02:20|4418.6|4418|4417.97|4417.37|4418.6|4418|4417.6|4417|70
1644793350000|2022-02-13 23:02:30|4418.22|4417.62|4417.47|4416.87|4418.22|4417.62|4417.1|4416.5|140
1644793360000|2022-02-13 23:02:40|4417.35|4416.75|4417.97|4417.37|4418.6|4418|4417.1|4416.5|164
1644793370000|2022-02-13 23:02:50|4418.85|4418.25|4418.6|4418|4419.1|4418.5|4418.47|4417.87|116
1644793380000|2022-02-13 23:03:00|4418.47|4417.87|4418.47|4417.87|4418.6|4418|4418.35|4417.75|46
1644793390000|2022-02-13 23:03:10|4418.6|4418|4418.22|4417.62|4419.85|4419.25|4418.22|4417.62|82
1644793400000|2022-02-13 23:03:20|4418.6|4418|4418.1|4417.5|4418.6|4418|4418.1|4417.5|17
1644793410000|2022-02-13 23:03:30|4417.97|4417.37|4417.22|4416.62|4418.1|4417.5|4417.1|4416.5|189
1644793420000|2022-02-13 23:03:40|4417.1|4416.5|4416.1|4415.5|4417.1|4416.5|4416.1|4415.5|296
1644793430000|2022-02-13 23:03:50|4415.85|4415.25|4415.6|4415|4415.85|4415.25|4415.35|4414.75|241
1644793440000|2022-02-13 23:04:00|4415.47|4414.87|4414.35|4413.75|4415.47|4414.87|4414.35|4413.75|349
1644793450000|2022-02-13 23:04:10|4414.1|4413.5|4414.35|4413.75|4414.6|4414|4414.1|4413.5|270
1644793460000|2022-02-13 23:04:20|4414.1|4413.5|4413.1|4412.5|4414.6|4414|4413.1|4412.5|374
1644793470000|2022-02-13 23:04:30|4413.22|4412.62|4413.1|4412.5|4413.35|4412.75|4413.1|4412.5|117
1644793480000|2022-02-13 23:04:40|4412.97|4412.37|4412.6|4412|4412.97|4412.37|4412.6|4412|74
1644793490000|2022-02-13 23:04:50|4412.72|4412.12|4413.85|4413.25|4414.1|4413.5|4412.72|4412.12|152
1644793500000|2022-02-13 23:05:00|4413.72|4413.12|4414.22|4413.62|4414.22|4413.62|4413.22|4412.62|81
1644793510000|2022-02-13 23:05:10|4414.35|4413.75|4413.85|4413.25|4414.6|4414|4413.72|4413.12|59
1644793520000|2022-02-13 23:05:20|4414.1|4413.5|4412.97|4412.37|4414.1|4413.5|4412.97|4412.37|135
1644793530000|2022-02-13 23:05:30|4413.1|4412.5|4413.6|4413|4413.6|4413|4412.85|4412.25|52
1644793540000|2022-02-13 23:05:40|4413.72|4413.12|4413.72|4413.12|4414.35|4413.75|4413.47|4412.87|57
1644793550000|2022-02-13 23:05:50|4413.85|4413.25|4415.1|4414.5|4415.35|4414.75|4413.85|4413.25|70
1644793560000|2022-02-13 23:06:00|4414.97|4414.37|4413.6|4413|4414.97|4414.37|4413.6|4413|86
1644793570000|2022-02-13 23:06:10|4413.72|4413.12|4413.85|4413.25|4414.1|4413.5|4413.6|4413|18
1644793580000|2022-02-13 23:06:20|4413.97|4413.37|4413.35|4412.75|4414.47|4413.87|4413.22|4412.62|130
1644793590000|2022-02-13 23:06:30|4413.6|4413|4413.47|4412.87|4413.72|4413.12|4413.47|4412.87|41
1644793600000|2022-02-13 23:06:40|4413.35|4412.75|4413.22|4412.62|4413.47|4412.87|4413.1|4412.5|34
1644793610000|2022-02-13 23:06:50|4413.6|4413|4412.6|4412|4413.6|4413|4412.6|4412|44
1644793620000|2022-02-13 23:07:00|4412.35|4411.75|4410.6|4410|4412.35|4411.75|4410.6|4410|342
1644793630000|2022-02-13 23:07:10|4410.47|4409.87|4409.72|4409.12|4410.47|4409.87|4409.6|4409|324
1644793640000|2022-02-13 23:07:20|4409.85|4409.25|4410.35|4409.75|4410.35|4409.75|4409.85|4409.25|89
1644793650000|2022-02-13 23:07:30|4410.22|4409.62|4409.22|4408.62|4410.22|4409.62|4409.22|4408.62|128
1644793660000|2022-02-13 23:07:40|4409.1|4408.5|4409.97|4409.37|4409.97|4409.37|4409.1|4408.5|99
1644793670000|2022-02-13 23:07:50|4410.1|4409.5|4409.6|4409|4410.1|4409.5|4409.6|4409|47
1644793680000|2022-02-13 23:08:00|4409.72|4409.12|4409.1|4408.5|4409.97|4409.37|4409.1|4408.5|123
1644793690000|2022-02-13 23:08:10|4409.22|4408.62|4408.35|4407.75|4409.22|4408.62|4408.35|4407.75|295
1644793700000|2022-02-13 23:08:20|4408.22|4407.62|4408.35|4407.75|4408.35|4407.75|4408.1|4407.5|149
1644793710000|2022-02-13 23:08:30|4408.6|4408|4409.1|4408.5|4409.22|4408.62|4408.6|4408|89
1644793720000|2022-02-13 23:08:40|4409.35|4408.75|4410.35|4409.75|4410.35|4409.75|4409.35|4408.75|91
1644793730000|2022-02-13 23:08:50|4409.97|4409.37|4408.72|4408.12|4409.97|4409.37|4408.47|4407.87|96
1644793740000|2022-02-13 23:09:00|4408.85|4408.25|4409.22|4408.62|4409.35|4408.75|4408.72|4408.12|44
1644793750000|2022-02-13 23:09:10|4409.6|4409|4410.6|4410|4410.6|4410|4409.6|4409|96
1644793760000|2022-02-13 23:09:20|4410.72|4410.12|4411.22|4410.62|4411.6|4411|4410.72|4410.12|157
1644793770000|2022-02-13 23:09:30|4411.1|4410.5|4412.6|4412|4413.22|4412.62|4411.1|4410.5|267
1644793780000|2022-02-13 23:09:40|4412.47|4411.87|4413.47|4412.87|4413.85|4413.25|4412.47|4411.87|179
1644793790000|2022-02-13 23:09:50|4413.35|4412.75|4413.35|4412.75|4413.6|4413|4412.97|4412.37|69
1644793800000|2022-02-13 23:10:00|4413.47|4412.87|4414.85|4414.25|4414.85|4414.25|4413.1|4412.5|121
1644793810000|2022-02-13 23:10:10|4414.72|4414.12|4413.35|4412.75|4414.72|4414.12|4412.72|4412.12|132
1644793820000|2022-02-13 23:10:20|4413.22|4412.62|4412.22|4411.62|4413.72|4413.12|4412.22|4411.62|134
1644793830000|2022-02-13 23:10:30|4412.1|4411.5|4411.35|4410.75|4412.47|4411.87|4411.35|4410.75|79
1644793840000|2022-02-13 23:10:40|4411.47|4410.87|4411.72|4411.12|4412.22|4411.62|4410.72|4410.12|141
1644793850000|2022-02-13 23:10:50|4411.85|4411.25|4412.47|4411.87|4412.47|4411.87|4411.85|4411.25|51
1644793860000|2022-02-13 23:11:00|4412.35|4411.75|4412.22|4411.62|4412.35|4411.75|4411.72|4411.12|23
1644793870000|2022-02-13 23:11:10|4412.1|4411.5|4411.72|4411.12|4412.6|4412|4411.47|4410.87|57
1644793880000|2022-02-13 23:11:20|4411.6|4411|4412.22|4411.62|4412.6|4412|4411.6|4411|32
1644793890000|2022-02-13 23:11:30|4412.6|4412|4412.72|4412.12|4412.97|4412.37|4412.22|4411.62|40
1644793900000|2022-02-13 23:11:40|4412.47|4411.87|4412.22|4411.62|4412.72|4412.12|4412.1|4411.5|35
1644793910000|2022-02-13 23:11:50|4412.35|4411.75|4411.47|4410.87|4412.72|4412.12|4411.47|4410.87|53
1644793920000|2022-02-13 23:12:00|4411.35|4410.75|4413.22|4412.62|4413.22|4412.62|4411.35|4410.75|38
1644793930000|2022-02-13 23:12:10|4412.97|4412.37|4412.97|4412.37|4413.1|4412.5|4412.85|4412.25|9
1644793940000|2022-02-13 23:12:20|4412.85|4412.25|4412.6|4412|4413.1|4412.5|4412.6|4412|53
1644793950000|2022-02-13 23:12:30|4411.47|4410.87|4411.72|4411.12|4411.97|4411.37|4411.35|4410.75|93
1644793960000|2022-02-13 23:12:40|4411.47|4410.87|4411.1|4410.5|4411.6|4411|4411.1|4410.5|30
1644793970000|2022-02-13 23:12:50|4411.22|4410.62|4410.97|4410.37|4411.35|4410.75|4410.6|4410|44
1644793980000|2022-02-13 23:13:00|4410.72|4410.12|4410.72|4410.12|4411.1|4410.5|4410.47|4409.87|46
1644793990000|2022-02-13 23:13:10|4410.47|4409.87|4411.22|4410.62|4411.22|4410.62|4410.47|4409.87|60
1644794000000|2022-02-13 23:13:20|4411.35|4410.75|4411.1|4410.5|4412.35|4411.75|4411.1|4410.5|53
1644794010000|2022-02-13 23:13:30|4411.22|4410.62|4410.35|4409.75|4411.35|4410.75|4410.35|4409.75|36
1644794020000|2022-02-13 23:13:40|4410.22|4409.62|4410.35|4409.75|4410.47|4409.87|4410.1|4409.5|50
1644794030000|2022-02-13 23:13:50|4410.1|4409.5|4410.1|4409.5|4410.35|4409.75|4410.1|4409.5|42
1644794040000|2022-02-13 23:14:00|4410.22|4409.62|4409.6|4409|4410.6|4410|4409.6|4409|127
1644794050000|2022-02-13 23:14:10|4409.35|4408.75|4409.47|4408.87|4409.72|4409.12|4409.35|4408.75|153
1644794060000|2022-02-13 23:14:20|4409.35|4408.75|4409.35|4408.75|4409.47|4408.87|4409.35|4408.75|11
1644794070000|2022-02-13 23:14:30|4409.1|4408.5|4409.1|4408.5|4409.1|4408.5|4409.1|4408.5|40
1644794080000|2022-02-13 23:14:40|4408.85|4408.25|4408.1|4407.5|4408.85|4408.25|4408.1|4407.5|339
1644794090000|2022-02-13 23:14:50|4408.22|4407.62|4408.35|4407.75|4408.35|4407.75|4408.1|4407.5|44
1644794100000|2022-02-13 23:15:00|4408.47|4407.87|4409.6|4409|4409.97|4409.37|4408.47|4407.87|176
1644794110000|2022-02-13 23:15:10|4409.85|4409.25|4411.47|4410.87|4411.47|4410.87|4409.85|4409.25|78
1644794120000|2022-02-13 23:15:20|4411.35|4410.75|4411.1|4410.5|4411.35|4410.75|4410.35|4409.75|55
1644794130000|2022-02-13 23:15:30|4410.97|4410.37|4412.22|4411.62|4412.22|4411.62|4410.97|4410.37|148
1644794140000|2022-02-13 23:15:40|4411.97|4411.37|4413.22|4412.62|4413.72|4413.12|4411.72|4411.12|146
1644794150000|2022-02-13 23:15:50|4413.47|4412.87|4413.35|4412.75|4413.85|4413.25|4413.35|4412.75|112
1644794160000|2022-02-13 23:16:00|4413.6|4413|4413.85|4413.25|4414.47|4413.87|4413.6|4413|277
1644794170000|2022-02-13 23:16:10|4414.1|4413.5|4411.85|4411.25|4414.1|4413.5|4411.85|4411.25|162
1644794180000|2022-02-13 23:16:20|4412.35|4411.75|4412.6|4412|4412.6|4412|4411.72|4411.12|51
1644794190000|2022-02-13 23:16:30|4412.72|4412.12|4414.35|4413.75|4414.35|4413.75|4412.72|4412.12|77
1644794200000|2022-02-13 23:16:40|4414.6|4414|4413.6|4413|4414.72|4414.12|4412.72|4412.12|104
1644794210000|2022-02-13 23:16:50|4413.47|4412.87|4413.1|4412.5|4413.72|4413.12|4412.72|4412.12|42
1644794220000|2022-02-13 23:17:00|4413.85|4413.25|4414.1|4413.5|4414.35|4413.75|4413.47|4412.87|48
1644794230000|2022-02-13 23:17:10|4414.6|4414|4413.85|4413.25|4414.85|4414.25|4413.72|4413.12|70
1644794240000|2022-02-13 23:17:20|4413.97|4413.37|4414.6|4414|4414.85|4414.25|4413.97|4413.37|18
1644794250000|2022-02-13 23:17:30|4414.47|4413.87|4413.97|4413.37|4415.85|4415.25|4413.72|4413.12|366
1644794260000|2022-02-13 23:17:40|4413.85|4413.25|4415.97|4415.37|4415.97|4415.37|4413.47|4412.87|89
1644794270000|2022-02-13 23:17:50|4415.72|4415.12|4415.72|4415.12|4415.72|4415.12|4414.85|4414.25|110
1644794280000|2022-02-13 23:18:00|4415.85|4415.25|4415.6|4415|4415.85|4415.25|4415.1|4414.5|121
1644794290000|2022-02-13 23:18:10|4415.72|4415.12|4415.85|4415.25|4415.85|4415.25|4415.22|4414.62|35
1644794300000|2022-02-13 23:18:20|4414.97|4414.37|4414.85|4414.25|4415.1|4414.5|4414.85|4414.25|56
1644794310000|2022-02-13 23:18:30|4414.6|4414|4414.6|4414|4414.6|4414|4413.6|4413|89
1644794320000|2022-02-13 23:18:40|4414.72|4414.12|4414.47|4413.87|4414.97|4414.37|4414.1|4413.5|30
1644794330000|2022-02-13 23:18:50|4414.6|4414|4414.6|4414|4414.97|4414.37|4414.6|4414|48
1644794340000|2022-02-13 23:19:00|4414.72|4414.12|4414.35|4413.75|4414.97|4414.37|4414.35|4413.75|36
1644794350000|2022-02-13 23:19:10|4413.85|4413.25|4413.72|4413.12|4413.85|4413.25|4413.1|4412.5|46
1644794360000|2022-02-13 23:19:20|4413.85|4413.25|4412.6|4412|4413.85|4413.25|4412.6|4412|34
1644794370000|2022-02-13 23:19:30|4412.47|4411.87|4412.1|4411.5|4412.6|4412|4412.1|4411.5|134
1644794380000|2022-02-13 23:19:40|4412.35|4411.75|4412.6|4412|4412.85|4412.25|4412.35|4411.75|38
1644794390000|2022-02-13 23:19:50|4412.85|4412.25|4413.47|4412.87|4413.85|4413.25|4412.85|4412.25|68
1644794400000|2022-02-13 23:20:00|4413.6|4413|4414.1|4413.5|4414.1|4413.5|4413.22|4412.62|60
1644794410000|2022-02-13 23:20:10|4414.6|4414|4414.35|4413.75|4414.6|4414|4413.85|4413.25|58
1644794420000|2022-02-13 23:20:20|4414.1|4413.5|4415.1|4414.5|4415.1|4414.5|4414.1|4413.5|110
1644794430000|2022-02-13 23:20:30|4414.85|4414.25|4415.35|4414.75|4415.97|4415.37|4414.85|4414.25|128
1644794440000|2022-02-13 23:20:40|4415.6|4415|4415.85|4415.25|4415.97|4415.37|4415.47|4414.87|50
1644794450000|2022-02-13 23:20:50|4415.72|4415.12|4415.1|4414.5|4415.72|4415.12|4415.1|4414.5|32
1644794460000|2022-02-13 23:21:00|4415.22|4414.62|4414.85|4414.25|4415.6|4415|4414.85|4414.25|61
1644794470000|2022-02-13 23:21:10|4414.6|4414|4412.97|4412.37|4414.6|4414|4412.97|4412.37|106
1644794480000|2022-02-13 23:21:20|4413.1|4412.5|4412.6|4412|4413.1|4412.5|4412.6|4412|12
1644794490000|2022-02-13 23:21:30|4412.85|4412.25|4412.85|4412.25|4413.47|4412.87|4412.85|4412.25|94
1644794500000|2022-02-13 23:21:40|4412.72|4412.12|4412.6|4412|4412.85|4412.25|4412.6|4412|20
1644794510000|2022-02-13 23:21:50|4412.72|4412.12|4412.35|4411.75|4412.85|4412.25|4412.35|4411.75|35
1644794520000|2022-02-13 23:22:00|4412.47|4411.87|4412.6|4412|4412.85|4412.25|4412.47|4411.87|89
1644794530000|2022-02-13 23:22:10|4412.35|4411.75|4412.1|4411.5|4412.6|4412|4412.1|4411.5|90
1644794540000|2022-02-13 23:22:20|4411.97|4411.37|4411.85|4411.25|4411.97|4411.37|4411.6|4411|76
1644794550000|2022-02-13 23:22:30|||||||||20
1644794560000|2022-02-13 23:22:40|4411.6|4411|4411.6|4411|4411.85|4411.25|4411.6|4411|53
1644794570000|2022-02-13 23:22:50|4411.72|4411.12|4411.6|4411|4412.1|4411.5|4411.6|4411|50
1644794580000|2022-02-13 23:23:00|4411.72|4411.12|4411.35|4410.75|4411.72|4411.12|4411.35|4410.75|77
1644794590000|2022-02-13 23:23:10|4411.47|4410.87|4411.6|4411|4411.6|4411|4411.47|4410.87|33
1644794600000|2022-02-13 23:23:20|4411.85|4411.25|4412.1|4411.5|4412.1|4411.5|4411.85|4411.25|35
1644794610000|2022-02-13 23:23:30|4411.97|4411.37|4411.6|4411|4411.97|4411.37|4411.6|4411|21
1644794620000|2022-02-13 23:23:40|4411.72|4411.12|4411.72|4411.12|4411.85|4411.25|4411.35|4410.75|24
1644794630000|2022-02-13 23:23:50|4411.85|4411.25|4411.47|4410.87|4411.85|4411.25|4411.35|4410.75|35
1644794640000|2022-02-13 23:24:00|4411.35|4410.75|4411.47|4410.87|4411.47|4410.87|4411.35|4410.75|8
1644794650000|2022-02-13 23:24:10|4411.35|4410.75|4411.1|4410.5|4411.35|4410.75|4411.1|4410.5|75
1644794660000|2022-02-13 23:24:20|4411.35|4410.75|4411.35|4410.75|4411.35|4410.75|4411.1|4410.5|21
1644794670000|2022-02-13 23:24:30|4411.6|4411|4411.6|4411|4411.97|4411.37|4411.47|4410.87|97
1644794680000|2022-02-13 23:24:40|4411.35|4410.75|4410.6|4410|4411.35|4410.75|4410.6|4410|169
1644794690000|2022-02-13 23:24:50|4410.47|4409.87|4410.6|4410|4410.6|4410|4410.35|4409.75|47
1644794700000|2022-02-13 23:25:00|4411.35|4410.75|4411.22|4410.62|4411.35|4410.75|4411.22|4410.62|71
1644794710000|2022-02-13 23:25:10|4411.1|4410.5|4411.47|4410.87|4411.47|4410.87|4410.6|4410|28
1644794720000|2022-02-13 23:25:20|4411.6|4411|4411.35|4410.75|4411.85|4411.25|4411.35|4410.75|51
1644794730000|2022-02-13 23:25:30|4411.6|4411|4411.6|4411|4411.85|4411.25|4411.6|4411|46
1644794740000|2022-02-13 23:25:40|4411.72|4411.12|4413.35|4412.75|4413.47|4412.87|4411.72|4411.12|136
1644794750000|2022-02-13 23:25:50|4413.1|4412.5|4413.35|4412.75|4413.6|4413|4413.1|4412.5|35
1644794760000|2022-02-13 23:26:00|4413.47|4412.87|4413.6|4413|4413.85|4413.25|4413.47|4412.87|23
1644794770000|2022-02-13 23:26:10|4413.35|4412.75|4412.72|4412.12|4413.47|4412.87|4412.6|4412|31
1644794780000|2022-02-13 23:26:20|4412.6|4412|4413.1|4412.5|4413.35|4412.75|4412.6|4412|95
1644794790000|2022-02-13 23:26:30|4412.85|4412.25|4411.35|4410.75|4412.97|4412.37|4411.35|4410.75|110
1644794800000|2022-02-13 23:26:40|||||||||19
1644794810000|2022-02-13 23:26:50|4411.1|4410.5|4411.1|4410.5|4411.1|4410.5|4411.1|4410.5|54
1644794820000|2022-02-13 23:27:00|4411.35|4410.75|4411.35|4410.75|4411.35|4410.75|4411.35|4410.75|68
1644794830000|2022-02-13 23:27:10|4411.47|4410.87|4412.35|4411.75|4412.35|4411.75|4411.47|4410.87|80
1644794840000|2022-02-13 23:27:20|4412.6|4412|4412.6|4412|4412.6|4412|4412.35|4411.75|14
1644794850000|2022-02-13 23:27:30|4412.35|4411.75|4412.85|4412.25|4412.97|4412.37|4412.1|4411.5|34
1644794860000|2022-02-13 23:27:40|4412.97|4412.37|4413.1|4412.5|4413.6|4413|4412.97|4412.37|42
1644794870000|2022-02-13 23:27:50|4412.85|4412.25|4412.72|4412.12|4413.1|4412.5|4412.72|4412.12|21
1644794880000|2022-02-13 23:28:00|4412.6|4412|4412.6|4412|4412.6|4412|4412.22|4411.62|28
1644794890000|2022-02-13 23:28:10|4412.47|4411.87|4412.6|4412|4412.6|4412|4412.35|4411.75|10
1644794900000|2022-02-13 23:28:20|4412.1|4411.5|4412.1|4411.5|4412.22|4411.62|4411.85|4411.25|149
1644794910000|2022-02-13 23:28:30|4412.22|4411.62|4412.22|4411.62|4412.35|4411.75|4412.1|4411.5|11
1644794920000|2022-02-13 23:28:40|4412.1|4411.5|4414.1|4413.5|4414.1|4413.5|4412.1|4411.5|90
1644794930000|2022-02-13 23:28:50|4414.22|4413.62|4414.1|4413.5|4414.22|4413.62|4414.1|4413.5|29
1644794940000|2022-02-13 23:29:00|4413.85|4413.25|4413.35|4412.75|4413.85|4413.25|4413.35|4412.75|33
1644794950000|2022-02-13 23:29:10|4412.97|4412.37|4412.6|4412|4412.97|4412.37|4412.1|4411.5|30
1644794960000|2022-02-13 23:29:20|4412.72|4412.12|4412.1|4411.5|4412.72|4412.12|4411.85|4411.25|99
1644794970000|2022-02-13 23:29:30|4411.85|4411.25|4412.1|4411.5|4412.1|4411.5|4411.85|4411.25|44
1644794980000|2022-02-13 23:29:40|4412.22|4411.62|4412.85|4412.25|4412.85|4412.25|4412.22|4411.62|15
1644794990000|2022-02-13 23:29:50|4412.97|4412.37|4411.85|4411.25|4412.97|4412.37|4411.6|4411|119
1644795000000|2022-02-13 23:30:00|4411.72|4411.12|4411.97|4411.37|4412.47|4411.87|4411.72|4411.12|26
1644795010000|2022-02-13 23:30:10|4411.85|4411.25|4411.97|4411.37|4411.97|4411.37|4411.6|4411|7
1644795020000|2022-02-13 23:30:20|4412.1|4411.5|4412.22|4411.62|4412.35|4411.75|4412.1|4411.5|10
1644795030000|2022-02-13 23:30:30|4412.35|4411.75|4412.72|4412.12|4412.72|4412.12|4412.35|4411.75|6
1644795040000|2022-02-13 23:30:40|4412.85|4412.25|4413.35|4412.75|4413.6|4413|4412.85|4412.25|33
1644795050000|2022-02-13 23:30:50|4413.22|4412.62|4413.6|4413|4413.6|4413|4413.1|4412.5|20
1644795060000|2022-02-13 23:31:00|4413.72|4413.12|4414.35|4413.75|4414.35|4413.75|4413.47|4412.87|67
1644795070000|2022-02-13 23:31:10|4413.97|4413.37|4413.6|4413|4414.1|4413.5|4413.47|4412.87|63
1644795080000|2022-02-13 23:31:20|4413.47|4412.87|4413.6|4413|4413.6|4413|4413.35|4412.75|9
1644795090000|2022-02-13 23:31:30|4413.72|4413.12|4413.6|4413|4413.85|4413.25|4413.6|4413|3
1644795100000|2022-02-13 23:31:40|4413.1|4412.5|4412.85|4412.25|4413.1|4412.5|4412.47|4411.87|23
1644795110000|2022-02-13 23:31:50|4412.97|4412.37|4413.47|4412.87|4413.47|4412.87|4412.97|4412.37|14
1644795120000|2022-02-13 23:32:00|4413.6|4413|4412.97|4412.37|4413.6|4413|4412.85|4412.25|64
1644795130000|2022-02-13 23:32:10|4413.1|4412.5|4414.1|4413.5|4414.6|4414|4413.1|4412.5|77
1644795140000|2022-02-13 23:32:20|4413.97|4413.37|4414.6|4414|4414.6|4414|4413.85|4413.25|67
1644795150000|2022-02-13 23:32:30|4414.47|4413.87|4413.6|4413|4414.85|4414.25|4413.6|4413|117
1644795160000|2022-02-13 23:32:40|4413.47|4412.87|4413.6|4413|4413.72|4413.12|4413.35|4412.75|18
1644795170000|2022-02-13 23:32:50|4413.47|4412.87|4414.1|4413.5|4414.35|4413.75|4413.47|4412.87|30
1644795180000|2022-02-13 23:33:00|4414.22|4413.62|4414.97|4414.37|4414.97|4414.37|4414.22|4413.62|38
1644795190000|2022-02-13 23:33:10|4415.1|4414.5|4414.97|4414.37|4415.1|4414.5|4414.85|4414.25|53
1644795200000|2022-02-13 23:33:20|4414.85|4414.25|4414.85|4414.25|4415.85|4415.25|4414.72|4414.12|225
1644795210000|2022-02-13 23:33:30|4414.6|4414|4414.22|4413.62|4414.72|4414.12|4413.85|4413.25|50
1644795220000|2022-02-13 23:33:40|4414.6|4414|4414.35|4413.75|4414.6|4414|4414.1|4413.5|11
1644795230000|2022-02-13 23:33:50|4414.47|4413.87|4414.97|4414.37|4415.1|4414.5|4414.47|4413.87|44
1644795240000|2022-02-13 23:34:00|4415.1|4414.5|4414.6|4414|4415.35|4414.75|4414.6|4414|10
1644795250000|2022-02-13 23:34:10|4414.22|4413.62|4414.6|4414|4414.6|4414|4414.1|4413.5|37
1644795260000|2022-02-13 23:34:20|4414.35|4413.75|4414.22|4413.62|4414.6|4414|4414.1|4413.5|27
1644795270000|2022-02-13 23:34:30|4414.35|4413.75|4414.47|4413.87|4414.85|4414.25|4414.35|4413.75|29
1644795280000|2022-02-13 23:34:40|4414.6|4414|4414.47|4413.87|4414.6|4414|4414.35|4413.75|19
1644795290000|2022-02-13 23:34:50|4414.6|4414|4414.6|4414|4414.85|4414.25|4414.6|4414|16
1644795300000|2022-02-13 23:35:00|4414.85|4414.25|4415.35|4414.75|4415.35|4414.75|4414.6|4414|55
1644795310000|2022-02-13 23:35:10|4415.47|4414.87|4415.6|4415|4415.6|4415|4415.35|4414.75|5
1644795320000|2022-02-13 23:35:20|4415.72|4415.12|4415.6|4415|4415.85|4415.25|4415.6|4415|16
1644795330000|2022-02-13 23:35:30|4415.72|4415.12|4415.6|4415|4415.85|4415.25|4415.6|4415|9
1644795340000|2022-02-13 23:35:40|4415.1|4414.5|4414.85|4414.25|4415.1|4414.5|4414.72|4414.12|32
1644795350000|2022-02-13 23:35:50|4414.97|4414.37|4414.6|4414|4415.1|4414.5|4414.6|4414|21
1644795360000|2022-02-13 23:36:00|4414.72|4414.12|4415.1|4414.5|4415.1|4414.5|4414.72|4414.12|33
1644795370000|2022-02-13 23:36:10|4414.85|4414.25|4414.85|4414.25|4414.85|4414.25|4414.85|4414.25|5
1644795380000|2022-02-13 23:36:20|4415.1|4414.5|4415.35|4414.75|4415.35|4414.75|4414.85|4414.25|13
1644795390000|2022-02-13 23:36:30|4415.22|4414.62|4415.6|4415|4415.6|4415|4415.22|4414.62|36
1644795400000|2022-02-13 23:36:40|4415.35|4414.75|4415.1|4414.5|4415.35|4414.75|4415.1|4414.5|122
1644795410000|2022-02-13 23:36:50|||||||||5
1644795420000|2022-02-13 23:37:00|4414.72|4414.12|4414.85|4414.25|4415.1|4414.5|4414.72|4414.12|16
1644795440000|2022-02-13 23:37:20|4414.6|4414|4414.6|4414|4414.6|4414|4414.6|4414|9
1644795450000|2022-02-13 23:37:30|4414.35|4413.75|4414.35|4413.75|4414.6|4414|4414.1|4413.5|29
1644795460000|2022-02-13 23:37:40|4414.22|4413.62|4414.1|4413.5|4414.6|4414|4414.1|4413.5|35
1644795470000|2022-02-13 23:37:50|4413.6|4413|4413.97|4413.37|4414.1|4413.5|4413.6|4413|22
1644795480000|2022-02-13 23:38:00|4413.85|4413.25|4413.6|4413|4414.1|4413.5|4413.6|4413|12
1644795490000|2022-02-13 23:38:10|4413.35|4412.75|4413.35|4412.75|4413.6|4413|4413.35|4412.75|19
1644795500000|2022-02-13 23:38:20|4413.6|4413|4413.35|4412.75|4413.6|4413|4413.35|4412.75|6
1644795510000|2022-02-13 23:38:30|4413.47|4412.87|4413.6|4413|4413.6|4413|4413.35|4412.75|4
1644795520000|2022-02-13 23:38:40|4413.47|4412.87|4413.6|4413|4413.85|4413.25|4413.35|4412.75|21
1644795530000|2022-02-13 23:38:50|4413.47|4412.87|4413.35|4412.75|4413.47|4412.87|4413.35|4412.75|6
1644795540000|2022-02-13 23:39:00|4413.6|4413|4413.85|4413.25|4413.85|4413.25|4413.6|4413|25
1644795550000|2022-02-13 23:39:10|4413.6|4413|4413.6|4413|4413.6|4413|4413.35|4412.75|24
1644795560000|2022-02-13 23:39:20|4413.85|4413.25|4413.85|4413.25|4413.85|4413.25|4413.85|4413.25|10
1644795570000|2022-02-13 23:39:30|4413.72|4413.12|4413.72|4413.12|4413.72|4413.12|4413.35|4412.75|69
1644795580000|2022-02-13 23:39:40|4413.85|4413.25|4415.1|4414.5|4415.35|4414.75|4413.72|4413.12|51
1644795590000|2022-02-13 23:39:50|4415.22|4414.62|4415.47|4414.87|4415.47|4414.87|4415.22|4414.62|7
1644795600000|2022-02-13 23:40:00|4415.85|4415.25|4415.6|4415|4415.85|4415.25|4415.1|4414.5|62
1644795610000|2022-02-13 23:40:10|4414.6|4414|4414.72|4414.12|4414.85|4414.25|4414.6|4414|26
1644795620000|2022-02-13 23:40:20|4414.35|4413.75|4414.6|4414|4414.72|4414.12|4414.1|4413.5|18
1644795630000|2022-02-13 23:40:30|4414.22|4413.62|4414.85|4414.25|4414.97|4414.37|4414.22|4413.62|11
1644795640000|2022-02-13 23:40:40|4414.97|4414.37|4415.47|4414.87|4415.47|4414.87|4414.97|4414.37|9
1644795650000|2022-02-13 23:40:50|4415.6|4415|4414.97|4414.37|4415.6|4415|4414.97|4414.37|16
1644795660000|2022-02-13 23:41:00|4415.1|4414.5|4414.1|4413.5|4415.1|4414.5|4414.1|4413.5|21
1644795670000|2022-02-13 23:41:10|4414.22|4413.62|4414.6|4414|4414.6|4414|4414.22|4413.62|10
1644795680000|2022-02-13 23:41:20|4414.47|4413.87|4415.6|4415|4415.85|4415.25|4414.35|4413.75|96
1644795690000|2022-02-13 23:41:30|4415.35|4414.75|4414.72|4414.12|4415.35|4414.75|4414.72|4414.12|56
1644795700000|2022-02-13 23:41:40|4414.85|4414.25|4415.1|4414.5|4415.1|4414.5|4414.85|4414.25|35
1644795710000|2022-02-13 23:41:50|4414.97|4414.37|4414.6|4414|4414.97|4414.37|4414.6|4414|21
1644795720000|2022-02-13 23:42:00|4414.47|4413.87|4414.85|4414.25|4414.85|4414.25|4414.47|4413.87|3
1644795730000|2022-02-13 23:42:10|4414.72|4414.12|4414.85|4414.25|4414.97|4414.37|4414.72|4414.12|9
1644795740000|2022-02-13 23:42:20|4414.97|4414.37|4415.85|4415.25|4415.85|4415.25|4414.97|4414.37|35
1644795750000|2022-02-13 23:42:30|4415.35|4414.75|4415.35|4414.75|4415.35|4414.75|4415.35|4414.75|19
1644795760000|2022-02-13 23:42:40|4415.47|4414.87|4415.6|4415|4415.6|4415|4415.47|4414.87|10
1644795770000|2022-02-13 23:42:50|4415.35|4414.75|4414.6|4414|4415.35|4414.75|4414.6|4414|24
1644795780000|2022-02-13 23:43:00|4414.72|4414.12|4414.47|4413.87|4414.85|4414.25|4414.47|4413.87|15
1644795790000|2022-02-13 23:43:10|4414.35|4413.75|4415.1|4414.5|4415.1|4414.5|4414.35|4413.75|10
1644795800000|2022-02-13 23:43:20|4414.85|4414.25|4414.72|4414.12|4414.97|4414.37|4414.72|4414.12|8
1644795810000|2022-02-13 23:43:30|4414.85|4414.25|4415.35|4414.75|4415.35|4414.75|4414.85|4414.25|10
1644795820000|2022-02-13 23:43:40|4415.1|4414.5|4415.6|4415|4415.6|4415|4415.1|4414.5|22
1644795830000|2022-02-13 23:43:50|4415.35|4414.75|4415.6|4415|4415.6|4415|4415.35|4414.75|6
1644795840000|2022-02-13 23:44:00|4415.85|4415.25|4415.72|4415.12|4415.85|4415.25|4415.6|4415|25
1644795850000|2022-02-13 23:44:10|4415.6|4415|4415.6|4415|4415.6|4415|4415.35|4414.75|30
1644795860000|2022-02-13 23:44:20|4415.35|4414.75|4415.47|4414.87|4415.47|4414.87|4415.35|4414.75|31
1644795870000|2022-02-13 23:44:30|4415.6|4415|4415.47|4414.87|4415.6|4415|4415.22|4414.62|19
1644795880000|2022-02-13 23:44:40|4415.6|4415|4415.85|4415.25|4415.85|4415.25|4415.6|4415|10
1644795890000|2022-02-13 23:44:50|4415.97|4415.37|4416.85|4416.25|4416.85|4416.25|4415.97|4415.37|158
1644795900000|2022-02-13 23:45:00|4417.35|4416.75|4418.1|4417.5|4418.72|4418.12|4417.35|4416.75|235
1644795910000|2022-02-13 23:45:10|4418.35|4417.75|4418.47|4417.87|4418.85|4418.25|4418.35|4417.75|136
1644795920000|2022-02-13 23:45:20|4418.6|4418|4418.47|4417.87|4418.97|4418.37|4418.35|4417.75|65
1644795930000|2022-02-13 23:45:30|4418.35|4417.75|4419.85|4419.25|4420.1|4419.5|4418.35|4417.75|273
1644795940000|2022-02-13 23:45:40|4419.97|4419.37|4421.97|4421.37|4422.35|4421.75|4419.85|4419.25|262
1644795950000|2022-02-13 23:45:50|4422.1|4421.5|4423.6|4423|4424.1|4423.5|4421.6|4421|331
1644795960000|2022-02-13 23:46:00|4423.72|4423.12|4423.85|4423.25|4424.6|4424|4422.6|4422|250
1644795970000|2022-02-13 23:46:10|4423.6|4423|4423.1|4422.5|4423.85|4423.25|4422.72|4422.12|103
1644795980000|2022-02-13 23:46:20|4423.22|4422.62|4423.22|4422.62|4423.85|4423.25|4423.1|4422.5|83
1644795990000|2022-02-13 23:46:30|4422.97|4422.37|4422.1|4421.5|4423.35|4422.75|4422.1|4421.5|68
1644796000000|2022-02-13 23:46:40|4422.22|4421.62|4422.85|4422.25|4422.85|4422.25|4422.22|4421.62|78
1644796010000|2022-02-13 23:46:50|4423.1|4422.5|4422.22|4421.62|4423.1|4422.5|4421.85|4421.25|57
1644796020000|2022-02-13 23:47:00|4422.1|4421.5|4422.1|4421.5|4422.1|4421.5|4421.35|4420.75|51
1644796030000|2022-02-13 23:47:10|4422.6|4422|4422.6|4422|4422.6|4422|4422.35|4421.75|45
1644796040000|2022-02-13 23:47:20|4422.72|4422.12|4422.47|4421.87|4422.85|4422.25|4422.35|4421.75|34
1644796050000|2022-02-13 23:47:30|4422.97|4422.37|4422.72|4422.12|4422.97|4422.37|4422.35|4421.75|31
1644796060000|2022-02-13 23:47:40|4422.85|4422.25|4423.6|4423|4423.6|4423|4422.6|4422|61
1644796070000|2022-02-13 23:47:50|4423.47|4422.87|4423.35|4422.75|4423.72|4423.12|4423.22|4422.62|33
1644796080000|2022-02-13 23:48:00|4423.6|4423|4424.1|4423.5|4424.1|4423.5|4423.35|4422.75|40
1644796090000|2022-02-13 23:48:10|4423.85|4423.25|4424.6|4424|4424.6|4424|4423.85|4423.25|60
1644796100000|2022-02-13 23:48:20|4424.47|4423.87|4423.6|4423|4424.47|4423.87|4423.35|4422.75|73
1644796110000|2022-02-13 23:48:30|4423.85|4423.25|4424.35|4423.75|4424.35|4423.75|4423.72|4423.12|30
1644796120000|2022-02-13 23:48:40|4424.1|4423.5|4424.1|4423.5|4424.35|4423.75|4423.6|4423|94
1644796130000|2022-02-13 23:48:50|4424.22|4423.62|4424.35|4423.75|4424.6|4424|4423.97|4423.37|42
1644796140000|2022-02-13 23:49:00|4424.22|4423.62|4424.1|4423.5|4424.6|4424|4424.1|4423.5|45
1644796150000|2022-02-13 23:49:10|4423.97|4423.37|4423.6|4423|4424.22|4423.62|4423.35|4422.75|58
1644796160000|2022-02-13 23:49:20|4423.47|4422.87|4423.35|4422.75|4423.85|4423.25|4423.35|4422.75|27
1644796170000|2022-02-13 23:49:30|4423.47|4422.87|4423.6|4423|4423.6|4423|4423.47|4422.87|23
1644796180000|2022-02-13 23:49:40|4423.47|4422.87|4424.47|4423.87|4424.85|4424.25|4423.35|4422.75|76
1644796190000|2022-02-13 23:49:50|4424.35|4423.75|4424.35|4423.75|4424.6|4424|4424.1|4423.5|54
1644796200000|2022-02-13 23:50:00|4424.47|4423.87|4423.85|4423.25|4424.47|4423.87|4423.85|4423.25|35
1644796210000|2022-02-13 23:50:10|4423.72|4423.12|4423.72|4423.12|4423.85|4423.25|4423.6|4423|21
1644796220000|2022-02-13 23:50:20|4423.6|4423|4423.6|4423|4424.1|4423.5|4423.47|4422.87|24
1644796230000|2022-02-13 23:50:30|4423.47|4422.87|4423.35|4422.75|4423.6|4423|4423.35|4422.75|35
1644796240000|2022-02-13 23:50:40|4423.6|4423|4423.35|4422.75|4423.6|4423|4423.35|4422.75|14
1644796250000|2022-02-13 23:50:50|4423.6|4423|4423.85|4423.25|4423.85|4423.25|4423.6|4423|22
1644796260000|2022-02-13 23:51:00|4424.1|4423.5|4424.35|4423.75|4424.35|4423.75|4423.72|4423.12|35
1644796270000|2022-02-13 23:51:10|4424.22|4423.62|4424.6|4424|4424.6|4424|4424.1|4423.5|45
1644796280000|2022-02-13 23:51:20|4424.35|4423.75|4424.35|4423.75|4424.35|4423.75|4424.22|4423.62|5
1644796290000|2022-02-13 23:51:30|4424.22|4423.62|4424.35|4423.75|4424.6|4424|4424.1|4423.5|26
1644796300000|2022-02-13 23:51:40|4424.22|4423.62|4424.22|4423.62|4424.35|4423.75|4424.22|4423.62|8
1644796310000|2022-02-13 23:51:50|4424.1|4423.5|4424.85|4424.25|4424.85|4424.25|4424.1|4423.5|41
1644796320000|2022-02-13 23:52:00|4424.72|4424.12|4424.6|4424|4424.85|4424.25|4424.6|4424|15
1644796330000|2022-02-13 23:52:10|4424.47|4423.87|4424.85|4424.25|4424.85|4424.25|4424.47|4423.87|17
1644796340000|2022-02-13 23:52:20|4424.6|4424|4425.35|4424.75|4425.6|4425|4424.6|4424|87
1644796350000|2022-02-13 23:52:30|4425.47|4424.87|4425.35|4424.75|4425.6|4425|4425.35|4424.75|16
1644796360000|2022-02-13 23:52:40|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.1|4424.5|24
1644796370000|2022-02-13 23:52:50|4426.35|4425.75|4426.1|4425.5|4426.35|4425.75|4426.1|4425.5|80
1644796380000|2022-02-13 23:53:00|4426.22|4425.62|4426.35|4425.75|4426.6|4426|4426.1|4425.5|74
1644796390000|2022-02-13 23:53:10|4426.47|4425.87|4426.6|4426|4427.1|4426.5|4426.35|4425.75|166
1644796400000|2022-02-13 23:53:20|4426.35|4425.75|4426.35|4425.75|4426.35|4425.75|4425.85|4425.25|120
1644796410000|2022-02-13 23:53:30|4426.22|4425.62|4425.85|4425.25|4426.22|4425.62|4425.85|4425.25|23
1644796420000|2022-02-13 23:53:40|4425.6|4425|4425.47|4424.87|4425.6|4425|4425.35|4424.75|70
1644796430000|2022-02-13 23:53:50|4425.6|4425|4425.6|4425|4425.6|4425|4425.1|4424.5|39
1644796440000|2022-02-13 23:54:00|4425.72|4425.12|4425.1|4424.5|4425.72|4425.12|4424.72|4424.12|50
1644796450000|2022-02-13 23:54:10|4424.97|4424.37|4425.35|4424.75|4425.35|4424.75|4424.35|4423.75|60
1644796460000|2022-02-13 23:54:20|4427.1|4426.5|4426.97|4426.37|4427.35|4426.75|4426.85|4426.25|279
1644796470000|2022-02-13 23:54:30|4426.85|4426.25|4426.47|4425.87|4426.85|4426.25|4426.35|4425.75|28
1644796480000|2022-02-13 23:54:40|4426.6|4426|4426.35|4425.75|4426.6|4426|4426.35|4425.75|8
1644796490000|2022-02-13 23:54:50|4426.1|4425.5|4425.35|4424.75|4426.1|4425.5|4425.1|4424.5|38
1644796500000|2022-02-13 23:55:00|4425.6|4425|4425.35|4424.75|4425.6|4425|4425.1|4424.5|25
1644796510000|2022-02-13 23:55:10|4425.1|4424.5|4425.47|4424.87|4425.6|4425|4424.97|4424.37|45
1644796520000|2022-02-13 23:55:20|4425.35|4424.75|4425.6|4425|4425.6|4425|4425.35|4424.75|24
1644796530000|2022-02-13 23:55:30|4425.85|4425.25|4425.6|4425|4425.85|4425.25|4424.72|4424.12|153
1644796540000|2022-02-13 23:55:40|4426.1|4425.5|4426.85|4426.25|4426.85|4426.25|4426.1|4425.5|55
1644796550000|2022-02-13 23:55:50|4427.1|4426.5|4425.35|4424.75|4427.1|4426.5|4425.1|4424.5|160
1644796560000|2022-02-13 23:56:00|4425.1|4424.5|4425.6|4425|4425.72|4425.12|4425.1|4424.5|23
1644796570000|2022-02-13 23:56:10|4425.72|4425.12|4425.6|4425|4425.85|4425.25|4425.22|4424.62|32
1644796580000|2022-02-13 23:56:20|4425.72|4425.12|4425.6|4425|4425.85|4425.25|4425.6|4425|26
1644796590000|2022-02-13 23:56:30|4425.72|4425.12|4425.85|4425.25|4425.85|4425.25|4425.72|4425.12|4
1644796600000|2022-02-13 23:56:40|4426.1|4425.5|4426.47|4425.87|4426.6|4426|4426.1|4425.5|38
1644796610000|2022-02-13 23:56:50|4426.35|4425.75|4426.22|4425.62|4426.35|4425.75|4426.1|4425.5|2
1644796620000|2022-02-13 23:57:00|4426.1|4425.5|4425.97|4425.37|4426.1|4425.5|4425.85|4425.25|21
1644796630000|2022-02-13 23:57:10|4425.85|4425.25|4425.85|4425.25|4425.97|4425.37|4425.85|4425.25|18
1644796640000|2022-02-13 23:57:20|||||||||18
1644796650000|2022-02-13 23:57:30|4426.22|4425.62|4426.6|4426|4426.6|4426|4426.22|4425.62|34
1644796660000|2022-02-13 23:57:40|4426.47|4425.87|4426.1|4425.5|4426.47|4425.87|4426.1|4425.5|16
1644796670000|2022-02-13 23:57:50|4426.6|4426|4426.6|4426|4426.6|4426|4426.6|4426|19
1644796680000|2022-02-13 23:58:00|4426.72|4426.12|4427.1|4426.5|4427.35|4426.75|4426.72|4426.12|124
1644796690000|2022-02-13 23:58:10|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|70
1644796700000|2022-02-13 23:58:20|4426.72|4426.12|4426.6|4426|4426.85|4426.25|4426.6|4426|46
1644796710000|2022-02-13 23:58:30|4426.35|4425.75|4425.35|4424.75|4426.35|4425.75|4425.1|4424.5|131
1644796720000|2022-02-13 23:58:40|4425.22|4424.62|4425.1|4424.5|4425.22|4424.62|4425.1|4424.5|11
1644796730000|2022-02-13 23:58:50|4424.97|4424.37|4425.1|4424.5|4425.22|4424.62|4424.85|4424.25|31
1644796740000|2022-02-13 23:59:00|4424.85|4424.25|4424.97|4424.37|4425.1|4424.5|4424.85|4424.25|8
1644796750000|2022-02-13 23:59:10|4424.85|4424.25|4424.6|4424|4425.1|4424.5|4424.6|4424|12
1644796760000|2022-02-13 23:59:20|4424.72|4424.12|4424.85|4424.25|4424.85|4424.25|4424.6|4424|35
1644796770000|2022-02-13 23:59:30|4424.6|4424|4424.6|4424|4424.72|4424.12|4424.6|4424|21
1644796780000|2022-02-13 23:59:40|4424.47|4423.87|4424.1|4423.5|4424.47|4423.87|4424.1|4423.5|25
1644796790000|2022-02-13 23:59:50|4423.85|4423.25|4424.1|4423.5|4424.35|4423.75|4423.85|4423.25|31
1644796800000|2022-02-14 00:00:00|4424.35|4423.75|4425.1|4424.5|4425.1|4424.5|4424.35|4423.75|111
1644796810000|2022-02-14 00:00:10|4425.22|4424.62|4425.72|4425.12|4425.97|4425.37|4425.1|4424.5|69
1644796820000|2022-02-14 00:00:20|4425.85|4425.25|4426.1|4425.5|4426.35|4425.75|4425.35|4424.75|53
1644796830000|2022-02-14 00:00:30|4426.22|4425.62|4425.97|4425.37|4426.35|4425.75|4425.85|4425.25|14
1644796840000|2022-02-14 00:00:40|4425.85|4425.25|4425.47|4424.87|4425.85|4425.25|4425.35|4424.75|15
1644796850000|2022-02-14 00:00:50|4425.35|4424.75|4425.85|4425.25|4425.85|4425.25|4425.22|4424.62|72
1644796860000|2022-02-14 00:01:00|4425.72|4425.12|4426.97|4426.37|4427.35|4426.75|4425.72|4425.12|113
1644796870000|2022-02-14 00:01:10|4426.85|4426.25|4426.47|4425.87|4427.1|4426.5|4426.47|4425.87|37
1644796880000|2022-02-14 00:01:20|4426.35|4425.75|4426.1|4425.5|4426.85|4426.25|4425.97|4425.37|21
1644796890000|2022-02-14 00:01:30|4426.22|4425.62|4425.85|4425.25|4426.22|4425.62|4425.85|4425.25|17
1644796900000|2022-02-14 00:01:40|4425.72|4425.12|4425.72|4425.12|4426.1|4425.5|4425.6|4425|11
1644796910000|2022-02-14 00:01:50|4425.6|4425|4425.22|4424.62|4425.85|4425.25|4425.22|4424.62|24
1644796920000|2022-02-14 00:02:00|4425.1|4424.5|4425.1|4424.5|4425.22|4424.62|4424.85|4424.25|20
1644796930000|2022-02-14 00:02:10|4424.97|4424.37|4424.85|4424.25|4425.22|4424.62|4424.6|4424|37
1644796940000|2022-02-14 00:02:20|4424.97|4424.37|4424.85|4424.25|4424.97|4424.37|4424.6|4424|7
1644796950000|2022-02-14 00:02:30|4425.1|4424.5|4426.1|4425.5|4426.35|4425.75|4424.85|4424.25|35
1644796960000|2022-02-14 00:02:40|4426.35|4425.75|4425.22|4424.62|4426.35|4425.75|4425.22|4424.62|25
1644796970000|2022-02-14 00:02:50|4425.97|4425.37|4425.85|4425.25|4426.1|4425.5|4425.85|4425.25|31
1644796980000|2022-02-14 00:03:00|4425.22|4424.62|4425.85|4425.25|4425.85|4425.25|4425.1|4424.5|27
1644796990000|2022-02-14 00:03:10|4425.72|4425.12|4425.6|4425|4425.85|4425.25|4425.35|4424.75|9
1644797000000|2022-02-14 00:03:20|4425.72|4425.12|4425.72|4425.12|4425.97|4425.37|4425.72|4425.12|3
1644797010000|2022-02-14 00:03:30|4425.85|4425.25|4425.85|4425.25|4426.1|4425.5|4425.6|4425|9
1644797020000|2022-02-14 00:03:40|||||||||1
1644797030000|2022-02-14 00:03:50|4425.97|4425.37|4425.97|4425.37|4426.35|4425.75|4425.97|4425.37|35
1644797040000|2022-02-14 00:04:00|4426.1|4425.5|4426.47|4425.87|4426.6|4426|4425.6|4425|45
1644797050000|2022-02-14 00:04:10|4426.35|4425.75|4427.35|4426.75|4427.35|4426.75|4426.35|4425.75|94
1644797060000|2022-02-14 00:04:20|4427.1|4426.5|4426.97|4426.37|4427.1|4426.5|4426.6|4426|29
1644797070000|2022-02-14 00:04:30|4426.85|4426.25|4427.35|4426.75|4427.35|4426.75|4426.85|4426.25|7
1644797080000|2022-02-14 00:04:40|4427.22|4426.62|4427.6|4427|4427.6|4427|4427.22|4426.62|18
1644797090000|2022-02-14 00:04:50|4427.85|4427.25|4427.6|4427|4427.85|4427.25|4427.6|4427|135
1644797100000|2022-02-14 00:05:00|4427.72|4427.12|4426.85|4426.25|4427.72|4427.12|4426.85|4426.25|52
1644797110000|2022-02-14 00:05:10|4426.97|4426.37|4426.47|4425.87|4426.97|4426.37|4426.1|4425.5|20
1644797120000|2022-02-14 00:05:20|4426.35|4425.75|4426.1|4425.5|4426.6|4426|4426.1|4425.5|19
1644797130000|2022-02-14 00:05:30|4426.35|4425.75|4426.22|4425.62|4426.47|4425.87|4425.85|4425.25|40
1644797140000|2022-02-14 00:05:40|4426.35|4425.75|4426.85|4426.25|4426.97|4426.37|4426.35|4425.75|45
1644797150000|2022-02-14 00:05:50|4426.72|4426.12|4426.72|4426.12|4426.72|4426.12|4426.1|4425.5|26
1644797160000|2022-02-14 00:06:00|4426.85|4426.25|4426.6|4426|4426.85|4426.25|4426.6|4426|10
1644797170000|2022-02-14 00:06:10|4426.72|4426.12|4426.85|4426.25|4427.35|4426.75|4426.72|4426.12|113
1644797180000|2022-02-14 00:06:20|4426.6|4426|4426.1|4425.5|4426.85|4426.25|4425.85|4425.25|29
1644797190000|2022-02-14 00:06:30|4425.85|4425.25|4425.6|4425|4426.1|4425.5|4425.6|4425|54
1644797200000|2022-02-14 00:06:40|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.35|4424.75|23
1644797210000|2022-02-14 00:06:50|4425.85|4425.25|4425.35|4424.75|4425.85|4425.25|4425.35|4424.75|32
1644797220000|2022-02-14 00:07:00|4425.6|4425|4425.35|4424.75|4425.85|4425.25|4425.35|4424.75|28
1644797230000|2022-02-14 00:07:10|4425.6|4425|4425.35|4424.75|4425.6|4425|4425.1|4424.5|38
1644797240000|2022-02-14 00:07:20|4425.1|4424.5|4423.85|4423.25|4425.1|4424.5|4423.85|4423.25|78
1644797250000|2022-02-14 00:07:30|4424.1|4423.5|4423.6|4423|4424.1|4423.5|4423.35|4422.75|99
1644797260000|2022-02-14 00:07:40|4423.85|4423.25|4424.1|4423.5|4424.1|4423.5|4423.47|4422.87|43
1644797270000|2022-02-14 00:07:50|4424.22|4423.62|4423.85|4423.25|4424.22|4423.62|4423.6|4423|42
1644797280000|2022-02-14 00:08:00|4423.97|4423.37|4424.35|4423.75|4424.6|4424|4423.97|4423.37|95
1644797290000|2022-02-14 00:08:10|4424.22|4423.62|4424.72|4424.12|4424.85|4424.25|4424.1|4423.5|46
1644797300000|2022-02-14 00:08:20|4424.85|4424.25|4425.35|4424.75|4425.35|4424.75|4424.85|4424.25|60
1644797310000|2022-02-14 00:08:30|4425.1|4424.5|4426.85|4426.25|4427.1|4426.5|4425.1|4424.5|111
1644797320000|2022-02-14 00:08:40|4426.72|4426.12|4426.85|4426.25|4427.1|4426.5|4426.72|4426.12|28
1644797330000|2022-02-14 00:08:50|4426.97|4426.37|4427.6|4427|4427.6|4427|4426.85|4426.25|29
1644797340000|2022-02-14 00:09:00|4428.6|4428|4427.85|4427.25|4429.35|4428.75|4427.85|4427.25|510
1644797350000|2022-02-14 00:09:10|4427.97|4427.37|4427.6|4427|4428.1|4427.5|4427.47|4426.87|75
1644797360000|2022-02-14 00:09:20|4427.85|4427.25|4428.97|4428.37|4428.97|4428.37|4427.6|4427|69
1644797370000|2022-02-14 00:09:30|4429.1|4428.5|4429.1|4428.5|4430.1|4429.5|4428.6|4428|270
1644797380000|2022-02-14 00:09:40|4428.85|4428.25|4428.6|4428|4428.85|4428.25|4428.47|4427.87|62
1644797390000|2022-02-14 00:09:50|4428.85|4428.25|4428.1|4427.5|4428.85|4428.25|4428.1|4427.5|32
1644797400000|2022-02-14 00:10:00|4427.85|4427.25|4427.85|4427.25|4428.35|4427.75|4427.35|4426.75|66
1644797410000|2022-02-14 00:10:10|4427.6|4427|4427.35|4426.75|4427.85|4427.25|4427.35|4426.75|37
1644797420000|2022-02-14 00:10:20|4427.47|4426.87|4427.35|4426.75|4428.1|4427.5|4427.35|4426.75|112
1644797430000|2022-02-14 00:10:30|4427.22|4426.62|4426.97|4426.37|4427.22|4426.62|4426.47|4425.87|61
1644797440000|2022-02-14 00:10:40|4427.1|4426.5|4426.85|4426.25|4427.22|4426.62|4426.85|4426.25|18
1644797450000|2022-02-14 00:10:50|4426.6|4426|4426.85|4426.25|4426.85|4426.25|4426.6|4426|26
1644797460000|2022-02-14 00:11:00|4426.6|4426|4427.35|4426.75|4427.72|4427.12|4426.6|4426|35
1644797470000|2022-02-14 00:11:10|4427.1|4426.5|4426.85|4426.25|4427.1|4426.5|4426.85|4426.25|5
1644797480000|2022-02-14 00:11:20|4427.1|4426.5|4427.1|4426.5|4427.22|4426.62|4426.6|4426|43
1644797490000|2022-02-14 00:11:30|4426.85|4426.25|4427.1|4426.5|4427.1|4426.5|4426.72|4426.12|22
1644797500000|2022-02-14 00:11:40|4426.97|4426.37|4427.1|4426.5|4427.1|4426.5|4426.85|4426.25|12
1644797510000|2022-02-14 00:11:50|4426.97|4426.37|4426.85|4426.25|4427.1|4426.5|4426.85|4426.25|5
1644797520000|2022-02-14 00:12:00|4426.97|4426.37|4427.1|4426.5|4427.1|4426.5|4426.85|4426.25|10
1644797530000|2022-02-14 00:12:10|4426.97|4426.37|4427.85|4427.25|4427.85|4427.25|4426.85|4426.25|25
1644797540000|2022-02-14 00:12:20|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.6|4427|7
1644797550000|2022-02-14 00:12:30|4427.72|4427.12|4427.6|4427|4427.85|4427.25|4427.35|4426.75|19
1644797560000|2022-02-14 00:12:40|4427.85|4427.25|4428.6|4428|4428.6|4428|4427.85|4427.25|64
1644797570000|2022-02-14 00:12:50|4428.47|4427.87|4428.97|4428.37|4429.1|4428.5|4428.47|4427.87|38
1644797580000|2022-02-14 00:13:00|4429.1|4428.5|4429.47|4428.87|4429.6|4429|4428.85|4428.25|100
1644797590000|2022-02-14 00:13:10|4429.6|4429|4429.1|4428.5|4429.85|4429.25|4428.85|4428.25|126
1644797600000|2022-02-14 00:13:20|4428.97|4428.37|4429.1|4428.5|4429.1|4428.5|4428.97|4428.37|25
1644797610000|2022-02-14 00:13:30|4429.22|4428.62|4428.22|4427.62|4429.22|4428.62|4428.22|4427.62|44
1644797620000|2022-02-14 00:13:40|4428.35|4427.75|4428.22|4427.62|4428.6|4428|4428.1|4427.5|33
1644797630000|2022-02-14 00:13:50|4428.35|4427.75|4428.6|4428|4428.72|4428.12|4428.35|4427.75|22
1644797640000|2022-02-14 00:14:00|4428.85|4428.25|4429.1|4428.5|4429.1|4428.5|4428.6|4428|67
1644797650000|2022-02-14 00:14:10|4428.47|4427.87|4429.1|4428.5|4429.35|4428.75|4428.47|4427.87|69
1644797660000|2022-02-14 00:14:20|4429.22|4428.62|4429.1|4428.5|4429.47|4428.87|4428.85|4428.25|51
1644797670000|2022-02-14 00:14:30|4429.35|4428.75|4428.47|4427.87|4429.6|4429|4428.47|4427.87|57
1644797680000|2022-02-14 00:14:40|4428.6|4428|4428.35|4427.75|4428.85|4428.25|4428.35|4427.75|25
1644797690000|2022-02-14 00:14:50|4428.47|4427.87|4428.6|4428|4428.6|4428|4428.35|4427.75|27
1644797700000|2022-02-14 00:15:00|4428.47|4427.87|4429.1|4428.5|4429.1|4428.5|4428.1|4427.5|50
1644797710000|2022-02-14 00:15:10|4428.85|4428.25|4429.1|4428.5|4429.1|4428.5|4428.35|4427.75|50
1644797720000|2022-02-14 00:15:20|4429.35|4428.75|4429.6|4429|4429.6|4429|4429.1|4428.5|43
1644797730000|2022-02-14 00:15:30|4429.35|4428.75|4428.85|4428.25|4429.6|4429|4428.85|4428.25|23
1644797740000|2022-02-14 00:15:40|4428.72|4428.12|4428.6|4428|4429.1|4428.5|4428.6|4428|15
1644797750000|2022-02-14 00:15:50|4428.47|4427.87|4428.6|4428|4428.6|4428|4428.1|4427.5|35
1644797760000|2022-02-14 00:16:00|4428.47|4427.87|4428.1|4427.5|4428.47|4427.87|4428.1|4427.5|33
1644797770000|2022-02-14 00:16:10|4427.85|4427.25|4428.6|4428|4428.6|4428|4427.85|4427.25|85
1644797780000|2022-02-14 00:16:20|4428.85|4428.25|4428.1|4427.5|4428.85|4428.25|4428.1|4427.5|80
1644797790000|2022-02-14 00:16:30|4427.85|4427.25|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|22
1644797800000|2022-02-14 00:16:40|4427.97|4427.37|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|34
1644797810000|2022-02-14 00:16:50|4427.85|4427.25|4427.97|4427.37|4428.22|4427.62|4427.85|4427.25|21
1644797820000|2022-02-14 00:17:00|4427.85|4427.25|4427.6|4427|4427.85|4427.25|4427.6|4427|25
1644797830000|2022-02-14 00:17:10|4427.85|4427.25|4428.6|4428|4428.72|4428.12|4427.6|4427|50
1644797840000|2022-02-14 00:17:20|4428.47|4427.87|4428.47|4427.87|4428.6|4428|4428.35|4427.75|11
1644797850000|2022-02-14 00:17:30|4428.6|4428|4428.6|4428|4428.85|4428.25|4428.6|4428|39
1644797860000|2022-02-14 00:17:40|4428.72|4428.12|4428.6|4428|4428.85|4428.25|4428.6|4428|48
1644797870000|2022-02-14 00:17:50|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|4428.6|4428|10
1644797880000|2022-02-14 00:18:00|4428.6|4428|4428.72|4428.12|4429.22|4428.62|4428.6|4428|50
1644797890000|2022-02-14 00:18:10|4428.85|4428.25|4427.97|4427.37|4428.85|4428.25|4427.85|4427.25|18
1644797900000|2022-02-14 00:18:20|4427.85|4427.25|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|16
1644797910000|2022-02-14 00:18:30|4427.97|4427.37|4427.72|4427.12|4428.1|4427.5|4427.35|4426.75|109
1644797920000|2022-02-14 00:18:40|4427.85|4427.25|4428.35|4427.75|4428.6|4428|4427.85|4427.25|27
1644797930000|2022-02-14 00:18:50|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|71
1644797940000|2022-02-14 00:19:00|4427.97|4427.37|4428.72|4428.12|4428.85|4428.25|4427.85|4427.25|53
1644797950000|2022-02-14 00:19:10|4428.85|4428.25|4428.6|4428|4428.85|4428.25|4428.6|4428|21
1644797960000|2022-02-14 00:19:20|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|4428.85|4428.25|27
1644797970000|2022-02-14 00:19:30|4429.22|4428.62|4429.22|4428.62|4429.35|4428.75|4428.85|4428.25|44
1644797980000|2022-02-14 00:19:40|4429.35|4428.75|4429.85|4429.25|4429.85|4429.25|4429.22|4428.62|87
1644797990000|2022-02-14 00:19:50|4429.97|4429.37|4429.6|4429|4430.1|4429.5|4429.6|4429|70
1644798000000|2022-02-14 00:20:00|4429.35|4428.75|4429.35|4428.75|4429.72|4429.12|4429.35|4428.75|20
1644798010000|2022-02-14 00:20:10|4429.47|4428.87|4428.6|4428|4429.6|4429|4428.6|4428|36
1644798020000|2022-02-14 00:20:20|4428.47|4427.87|4428.35|4427.75|4428.6|4428|4428.35|4427.75|22
1644798030000|2022-02-14 00:20:30|4428.22|4427.62|4428.6|4428|4428.6|4428|4428.1|4427.5|19
1644798040000|2022-02-14 00:20:40|4428.72|4428.12|4428.35|4427.75|4428.72|4428.12|4428.35|4427.75|3
1644798050000|2022-02-14 00:20:50|4428.22|4427.62|4427.97|4427.37|4428.22|4427.62|4427.97|4427.37|20
1644798060000|2022-02-14 00:21:00|4428.1|4427.5|4427.6|4427|4428.1|4427.5|4427.6|4427|51
1644798070000|2022-02-14 00:21:10|4427.35|4426.75|4427.35|4426.75|4427.6|4427|4427.35|4426.75|51
1644798080000|2022-02-14 00:21:20|4427.1|4426.5|4427.1|4426.5|4427.22|4426.62|4427.1|4426.5|29
1644798090000|2022-02-14 00:21:30|4426.97|4426.37|4427.35|4426.75|4427.35|4426.75|4426.97|4426.37|50
1644798100000|2022-02-14 00:21:40|4427.1|4426.5|4427.6|4427|4427.6|4427|4427.1|4426.5|10
1644798110000|2022-02-14 00:21:50|4427.72|4427.12|4427.72|4427.12|4427.85|4427.25|4427.6|4427|8
1644798120000|2022-02-14 00:22:00|4427.6|4427|4426.85|4426.25|4427.6|4427|4426.85|4426.25|58
1644798130000|2022-02-14 00:22:10|4426.72|4426.12|4426.35|4425.75|4426.85|4426.25|4426.35|4425.75|29
1644798140000|2022-02-14 00:22:20|4426.1|4425.5|4426.35|4425.75|4426.35|4425.75|4426.1|4425.5|60
1644798150000|2022-02-14 00:22:30|4426.22|4425.62|4426.6|4426|4426.6|4426|4426.22|4425.62|70
1644798160000|2022-02-14 00:22:40|4426.85|4426.25|4426.35|4425.75|4427.1|4426.5|4426.35|4425.75|138
1644798170000|2022-02-14 00:22:50|4426.6|4426|4426.85|4426.25|4426.85|4426.25|4426.6|4426|7
1644798180000|2022-02-14 00:23:00|4426.6|4426|4425.97|4425.37|4426.6|4426|4425.85|4425.25|153
1644798190000|2022-02-14 00:23:10|4425.85|4425.25|4426.35|4425.75|4426.35|4425.75|4425.85|4425.25|42
1644798200000|2022-02-14 00:23:20|4426.22|4425.62|4426.1|4425.5|4426.35|4425.75|4426.1|4425.5|14
1644798210000|2022-02-14 00:23:30|4426.22|4425.62|4426.35|4425.75|4426.35|4425.75|4426.22|4425.62|8
1644798220000|2022-02-14 00:23:40|4426.1|4425.5|4425.85|4425.25|4426.22|4425.62|4425.6|4425|94
1644798230000|2022-02-14 00:23:50|4425.72|4425.12|4425.85|4425.25|4425.85|4425.25|4425.72|4425.12|51
1644798240000|2022-02-14 00:24:00|||||||||94
1644798250000|2022-02-14 00:24:10|4425.72|4425.12|4425.6|4425|4425.85|4425.25|4425.6|4425|10
1644798260000|2022-02-14 00:24:20|4425.72|4425.12|4425.85|4425.25|4425.85|4425.25|4425.72|4425.12|2
1644798270000|2022-02-14 00:24:30|4425.97|4425.37|4426.6|4426|4426.6|4426|4425.97|4425.37|163
1644798280000|2022-02-14 00:24:40|4426.47|4425.87|4426.22|4425.62|4426.6|4426|4426.22|4425.62|42
1644798290000|2022-02-14 00:24:50|4426.35|4425.75|4426.72|4426.12|4426.85|4426.25|4426.35|4425.75|10
1644798300000|2022-02-14 00:25:00|4426.6|4426|4426.6|4426|4426.85|4426.25|4426.35|4425.75|15
1644798310000|2022-02-14 00:25:10|4426.47|4425.87|4425.85|4425.25|4426.47|4425.87|4425.72|4425.12|26
1644798320000|2022-02-14 00:25:20|4425.97|4425.37|4426.22|4425.62|4426.22|4425.62|4425.85|4425.25|11
1644798330000|2022-02-14 00:25:30|4426.1|4425.5|4425.85|4425.25|4426.35|4425.75|4425.85|4425.25|8
1644798340000|2022-02-14 00:25:40|||||||||2
1644798350000|2022-02-14 00:25:50|4426.1|4425.5|4425.85|4425.25|4426.1|4425.5|4425.85|4425.25|8
1644798360000|2022-02-14 00:26:00|4425.97|4425.37|4425.72|4425.12|4425.97|4425.37|4425.6|4425|32
1644798370000|2022-02-14 00:26:10|4425.6|4425|4425.6|4425|4425.72|4425.12|4425.6|4425|7
1644798380000|2022-02-14 00:26:20|4425.35|4424.75|4425.35|4424.75|4425.47|4424.87|4425.35|4424.75|9
1644798390000|2022-02-14 00:26:30|4425.22|4424.62|4425.6|4425|4425.6|4425|4425.22|4424.62|26
1644798400000|2022-02-14 00:26:40|4425.85|4425.25|4426.1|4425.5|4426.1|4425.5|4425.72|4425.12|12
1644798410000|2022-02-14 00:26:50|4425.97|4425.37|4426.1|4425.5|4426.35|4425.75|4425.85|4425.25|13
1644798420000|2022-02-14 00:27:00|4426.22|4425.62|4425.85|4425.25|4426.22|4425.62|4425.85|4425.25|18
1644798430000|2022-02-14 00:27:10|4425.97|4425.37|4425.85|4425.25|4425.97|4425.37|4425.85|4425.25|6
1644798440000|2022-02-14 00:27:20|4426.1|4425.5|4426.22|4425.62|4426.35|4425.75|4426.1|4425.5|17
1644798450000|2022-02-14 00:27:30|4426.1|4425.5|4426.22|4425.62|4426.35|4425.75|4425.85|4425.25|23
1644798460000|2022-02-14 00:27:40|4426.35|4425.75|4426.85|4426.25|4426.85|4426.25|4426.35|4425.75|37
1644798470000|2022-02-14 00:27:50|4426.72|4426.12|4426.6|4426|4426.72|4426.12|4426.6|4426|30
1644798480000|2022-02-14 00:28:00|4426.47|4425.87|4426.1|4425.5|4426.6|4426|4425.97|4425.37|15
1644798490000|2022-02-14 00:28:10|4426.22|4425.62|4425.85|4425.25|4426.47|4425.87|4425.85|4425.25|39
1644798500000|2022-02-14 00:28:20|4425.97|4425.37|4425.47|4424.87|4425.97|4425.37|4425.22|4424.62|31
1644798510000|2022-02-14 00:28:30|4425.35|4424.75|4425.1|4424.5|4425.35|4424.75|4425.1|4424.5|26
1644798520000|2022-02-14 00:28:40|4425.35|4424.75|4425.35|4424.75|4425.47|4424.87|4424.85|4424.25|38
1644798530000|2022-02-14 00:28:50|4425.1|4424.5|4425.6|4425|4425.6|4425|4425.1|4424.5|24
1644798540000|2022-02-14 00:29:00|4425.47|4424.87|4424.85|4424.25|4425.47|4424.87|4424.85|4424.25|47
1644798550000|2022-02-14 00:29:10|4425.1|4424.5|4425.35|4424.75|4425.35|4424.75|4425.1|4424.5|22
1644798560000|2022-02-14 00:29:20|4425.22|4424.62|4425.1|4424.5|4425.35|4424.75|4424.85|4424.25|23
1644798570000|2022-02-14 00:29:30|4425.22|4424.62|4424.6|4424|4425.35|4424.75|4424.6|4424|98
1644798580000|2022-02-14 00:29:40|4424.85|4424.25|4424.97|4424.37|4425.1|4424.5|4424.6|4424|61
1644798590000|2022-02-14 00:29:50|4424.85|4424.25|4425.1|4424.5|4425.22|4424.62|4424.85|4424.25|5
1644798600000|2022-02-14 00:30:00|4424.97|4424.37|4424.6|4424|4424.97|4424.37|4424.35|4423.75|21
1644798610000|2022-02-14 00:30:10|4424.47|4423.87|4422.6|4422|4424.47|4423.87|4422.35|4421.75|196
1644798620000|2022-02-14 00:30:20|4422.47|4421.87|4422.6|4422|4422.6|4422|4422.1|4421.5|102
1644798630000|2022-02-14 00:30:30|4422.35|4421.75|4421.97|4421.37|4422.35|4421.75|4421.85|4421.25|72
1644798640000|2022-02-14 00:30:40|4422.1|4421.5|4421.35|4420.75|4422.1|4421.5|4421.1|4420.5|66
1644798650000|2022-02-14 00:30:50|4421.47|4420.87|4422.22|4421.62|4422.35|4421.75|4421.47|4420.87|47
1644798660000|2022-02-14 00:31:00|4421.85|4421.25|4421.85|4421.25|4422.22|4421.62|4421.6|4421|57
1644798670000|2022-02-14 00:31:10|4421.6|4421|4421.72|4421.12|4421.85|4421.25|4421.6|4421|24
1644798680000|2022-02-14 00:31:20|4421.6|4421|4422.1|4421.5|4422.1|4421.5|4421.1|4420.5|23
1644798690000|2022-02-14 00:31:30|4422.22|4421.62|4422.1|4421.5|4422.35|4421.75|4422.1|4421.5|13
1644798700000|2022-02-14 00:31:40|4421.97|4421.37|4422.1|4421.5|4422.1|4421.5|4421.85|4421.25|33
1644798710000|2022-02-14 00:31:50|4422.35|4421.75|4421.85|4421.25|4422.35|4421.75|4421.72|4421.12|49
1644798720000|2022-02-14 00:32:00|4421.35|4420.75|4421.22|4420.62|4421.47|4420.87|4421.1|4420.5|65
1644798730000|2022-02-14 00:32:10|4421.35|4420.75|4421.35|4420.75|4421.6|4421|4421.1|4420.5|25
1644798740000|2022-02-14 00:32:20|4421.47|4420.87|4420.1|4419.5|4421.6|4421|4419.35|4418.75|225
1644798750000|2022-02-14 00:32:30|4419.85|4419.25|4419.72|4419.12|4420.1|4419.5|4419.6|4419|62
1644798760000|2022-02-14 00:32:40|4419.6|4419|4419.6|4419|4419.72|4419.12|4419.35|4418.75|27
1644798770000|2022-02-14 00:32:50|4419.72|4419.12|4419.6|4419|4419.97|4419.37|4419.6|4419|60
1644798780000|2022-02-14 00:33:00|4419.85|4419.25|4420.1|4419.5|4420.1|4419.5|4419.47|4418.87|42
1644798790000|2022-02-14 00:33:10|4419.97|4419.37|4419.97|4419.37|4420.35|4419.75|4419.6|4419|57
1644798800000|2022-02-14 00:33:20|4420.1|4419.5|4419.85|4419.25|4420.1|4419.5|4419.6|4419|34
1644798810000|2022-02-14 00:33:30|4419.6|4419|4419.85|4419.25|4419.85|4419.25|4419.6|4419|43
1644798820000|2022-02-14 00:33:40|4419.6|4419|4419.35|4418.75|4419.85|4419.25|4419.35|4418.75|66
1644798830000|2022-02-14 00:33:50|4419.6|4419|4418.6|4418|4419.6|4419|4418.35|4417.75|118
1644798840000|2022-02-14 00:34:00|4418.35|4417.75|4417.6|4417|4418.72|4418.12|4417.6|4417|62
1644798850000|2022-02-14 00:34:10|4417.35|4416.75|4416.97|4416.37|4417.35|4416.75|4416.85|4416.25|119
1644798860000|2022-02-14 00:34:20|4417.1|4416.5|4417.1|4416.5|4417.6|4417|4416.85|4416.25|51
1644798870000|2022-02-14 00:34:30|4417.35|4416.75|4417.22|4416.62|4417.6|4417|4417.22|4416.62|45
1644798880000|2022-02-14 00:34:40|4417.1|4416.5|4415.6|4415|4417.1|4416.5|4415.35|4414.75|156
1644798890000|2022-02-14 00:34:50|4415.47|4414.87|4415.85|4415.25|4416.35|4415.75|4415.35|4414.75|80
1644798900000|2022-02-14 00:35:00|4415.6|4415|4415.85|4415.25|4415.85|4415.25|4415.35|4414.75|92
1644798910000|2022-02-14 00:35:10|4415.72|4415.12|4415.22|4414.62|4415.72|4415.12|4415.1|4414.5|99
1644798920000|2022-02-14 00:35:20|4415.35|4414.75|4415.22|4414.62|4415.6|4415|4415.1|4414.5|32
1644798930000|2022-02-14 00:35:30|4415.35|4414.75|4416.35|4415.75|4416.35|4415.75|4415.35|4414.75|29
1644798940000|2022-02-14 00:35:40|4416.6|4416|4416.6|4416|4416.85|4416.25|4416.35|4415.75|23
1644798950000|2022-02-14 00:35:50|4416.72|4416.12|4417.1|4416.5|4417.1|4416.5|4416.6|4416|35
1644798960000|2022-02-14 00:36:00|4417.22|4416.62|4417.1|4416.5|4417.35|4416.75|4416.97|4416.37|36
1644798970000|2022-02-14 00:36:10|4416.97|4416.37|4416.97|4416.37|4417.1|4416.5|4416.35|4415.75|53
1644798980000|2022-02-14 00:36:20|4417.1|4416.5|4417.85|4417.25|4418.1|4417.5|4417.1|4416.5|39
1644798990000|2022-02-14 00:36:30|4417.97|4417.37|4418.6|4418|4418.6|4418|4417.85|4417.25|16
1644799000000|2022-02-14 00:36:40|4418.85|4418.25|4418.1|4417.5|4418.85|4418.25|4418.1|4417.5|57
1644799010000|2022-02-14 00:36:50|4417.97|4417.37|4418.1|4417.5|4418.22|4417.62|4417.85|4417.25|27
1644799020000|2022-02-14 00:37:00|4417.97|4417.37|4418.35|4417.75|4418.6|4418|4417.85|4417.25|41
1644799030000|2022-02-14 00:37:10|4418.1|4417.5|4418.1|4417.5|4418.47|4417.87|4418.1|4417.5|27
1644799040000|2022-02-14 00:37:20|4417.85|4417.25|4417.85|4417.25|4418.1|4417.5|4417.6|4417|36
1644799050000|2022-02-14 00:37:30|4417.72|4417.12|4416.6|4416|4417.85|4417.25|4416.6|4416|78
1644799060000|2022-02-14 00:37:40|4416.85|4416.25|4416.47|4415.87|4416.85|4416.25|4416.35|4415.75|50
1644799070000|2022-02-14 00:37:50|4416.6|4416|4416.72|4416.12|4416.85|4416.25|4416.35|4415.75|66
1644799080000|2022-02-14 00:38:00|4416.6|4416|4417.35|4416.75|4417.35|4416.75|4416.6|4416|25
1644799090000|2022-02-14 00:38:10|4417.22|4416.62|4417.1|4416.5|4417.35|4416.75|4417.1|4416.5|26
1644799100000|2022-02-14 00:38:20|4416.97|4416.37|4417.35|4416.75|4417.35|4416.75|4416.97|4416.37|26
1644799110000|2022-02-14 00:38:30|4417.1|4416.5|4417.1|4416.5|4417.1|4416.5|4417.1|4416.5|3
1644799120000|2022-02-14 00:38:40|4417.22|4416.62|4418.35|4417.75|4418.35|4417.75|4417.1|4416.5|30
1644799130000|2022-02-14 00:38:50|4418.1|4417.5|4417.97|4417.37|4418.22|4417.62|4417.85|4417.25|40
1644799140000|2022-02-14 00:39:00|4418.1|4417.5|4419.1|4418.5|4419.1|4418.5|4417.97|4417.37|94
1644799150000|2022-02-14 00:39:10|4419.22|4418.62|4419.1|4418.5|4419.35|4418.75|4418.85|4418.25|33
1644799160000|2022-02-14 00:39:20|4419.35|4418.75|4418.85|4418.25|4419.35|4418.75|4418.85|4418.25|39
1644799170000|2022-02-14 00:39:30|4418.97|4418.37|4419.1|4418.5|4419.35|4418.75|4418.97|4418.37|20
1644799180000|2022-02-14 00:39:40|4418.97|4418.37|4418.85|4418.25|4419.1|4418.5|4418.85|4418.25|22
1644799190000|2022-02-14 00:39:50|4419.1|4418.5|4419.85|4419.25|4419.85|4419.25|4419.1|4418.5|61
1644799200000|2022-02-14 00:40:00|4420.22|4419.62|4420.85|4420.25|4420.85|4420.25|4420.1|4419.5|92
1644799210000|2022-02-14 00:40:10|4420.72|4420.12|4420.47|4419.87|4420.85|4420.25|4420.35|4419.75|21
1644799220000|2022-02-14 00:40:20|4420.6|4420|4421.85|4421.25|4421.85|4421.25|4420.35|4419.75|105
1644799230000|2022-02-14 00:40:30|4421.72|4421.12|4421.85|4421.25|4421.85|4421.25|4421.1|4420.5|39
1644799240000|2022-02-14 00:40:40|4422.1|4421.5|4421.35|4420.75|4422.1|4421.5|4421.35|4420.75|45
1644799250000|2022-02-14 00:40:50|4421.1|4420.5|4421.35|4420.75|4421.6|4421|4421.1|4420.5|18
1644799260000|2022-02-14 00:41:00|4421.47|4420.87|4421.6|4421|4421.85|4421.25|4421.47|4420.87|19
1644799270000|2022-02-14 00:41:10|4421.72|4421.12|4421.35|4420.75|4421.85|4421.25|4421.35|4420.75|18
1644799280000|2022-02-14 00:41:20|4421.6|4421|4421.6|4421|4421.85|4421.25|4421.6|4421|30
1644799290000|2022-02-14 00:41:30|4421.85|4421.25|4421.85|4421.25|4421.85|4421.25|4421.72|4421.12|17
1644799300000|2022-02-14 00:41:40|4421.6|4421|4422.1|4421.5|4422.1|4421.5|4421.6|4421|58
1644799310000|2022-02-14 00:41:50|4422.35|4421.75|4422.35|4421.75|4422.35|4421.75|4421.85|4421.25|28
1644799320000|2022-02-14 00:42:00|4422.6|4422|4422.35|4421.75|4422.6|4422|4422.22|4421.62|70
1644799330000|2022-02-14 00:42:10|4422.1|4421.5|4421.35|4420.75|4422.1|4421.5|4421.35|4420.75|26
1644799340000|2022-02-14 00:42:20|4421.47|4420.87|4421.6|4421|4421.6|4421|4421.1|4420.5|43
1644799350000|2022-02-14 00:42:30|4421.35|4420.75|4422.35|4421.75|4422.35|4421.75|4421.35|4420.75|55
1644799360000|2022-02-14 00:42:40|4422.85|4422.25|4423.35|4422.75|4423.85|4423.25|4422.85|4422.25|64
1644799370000|2022-02-14 00:42:50|4423.47|4422.87|4423.85|4423.25|4423.97|4423.37|4423.35|4422.75|77
1644799380000|2022-02-14 00:43:00|4423.97|4423.37|4423.85|4423.25|4424.85|4424.25|4423.6|4423|87
1644799390000|2022-02-14 00:43:10|4423.72|4423.12|4424.6|4424|4424.6|4424|4423.72|4423.12|85
1644799400000|2022-02-14 00:43:20|4424.47|4423.87|4424.47|4423.87|4424.47|4423.87|4423.97|4423.37|29
1644799410000|2022-02-14 00:43:30|4424.35|4423.75|4425.47|4424.87|4425.47|4424.87|4424.35|4423.75|80
1644799420000|2022-02-14 00:43:40|4425.6|4425|4423.6|4423|4425.72|4425.12|4422.97|4422.37|427
1644799430000|2022-02-14 00:43:50|4423.35|4422.75|4422.85|4422.25|4423.35|4422.75|4422.85|4422.25|51
1644799440000|2022-02-14 00:44:00|4422.97|4422.37|4424.1|4423.5|4424.22|4423.62|4422.97|4422.37|46
1644799450000|2022-02-14 00:44:10|4424.35|4423.75|4423.72|4423.12|4424.35|4423.75|4423.6|4423|26
1644799460000|2022-02-14 00:44:20|4423.85|4423.25|4423.97|4423.37|4424.35|4423.75|4423.85|4423.25|29
1644799470000|2022-02-14 00:44:30|4424.1|4423.5|4424.35|4423.75|4424.35|4423.75|4424.1|4423.5|13
1644799480000|2022-02-14 00:44:40|4423.85|4423.25|4424.6|4424|4424.6|4424|4423.85|4423.25|29
1644799490000|2022-02-14 00:44:50|4424.47|4423.87|4424.85|4424.25|4424.85|4424.25|4424.47|4423.87|16
1644799500000|2022-02-14 00:45:00|4424.97|4424.37|4425.1|4424.5|4425.35|4424.75|4424.72|4424.12|73
1644799510000|2022-02-14 00:45:10|4425.22|4424.62|4424.85|4424.25|4425.22|4424.62|4424.35|4423.75|17
1644799520000|2022-02-14 00:45:20|4424.72|4424.12|4424.6|4424|4424.85|4424.25|4424.35|4423.75|18
1644799530000|2022-02-14 00:45:30|4424.47|4423.87|4424.35|4423.75|4424.6|4424|4424.35|4423.75|9
1644799540000|2022-02-14 00:45:40|4424.22|4423.62|4424.1|4423.5|4424.35|4423.75|4423.85|4423.25|29
1644799550000|2022-02-14 00:45:50|4424.22|4423.62|4423.72|4423.12|4424.22|4423.62|4423.35|4422.75|43
1644799560000|2022-02-14 00:46:00|4423.6|4423|4423.6|4423|4423.72|4423.12|4423.6|4423|0
1644799570000|2022-02-14 00:46:10|4423.35|4422.75|4423.72|4423.12|4423.85|4423.25|4423.35|4422.75|23
1644799580000|2022-02-14 00:46:20|4424.1|4423.5|4423.6|4423|4424.1|4423.5|4423.6|4423|15
1644799590000|2022-02-14 00:46:30|4423.72|4423.12|4424.1|4423.5|4424.1|4423.5|4423.72|4423.12|1
1644799600000|2022-02-14 00:46:40|4424.35|4423.75|4423.97|4423.37|4424.35|4423.75|4423.85|4423.25|8
1644799610000|2022-02-14 00:46:50|4423.85|4423.25|4424.22|4423.62|4424.47|4423.87|4423.85|4423.25|24
1644799620000|2022-02-14 00:47:00|4424.1|4423.5|4424.35|4423.75|4424.35|4423.75|4424.1|4423.5|9
1644799630000|2022-02-14 00:47:10|4424.47|4423.87|4424.35|4423.75|4424.85|4424.25|4424.35|4423.75|16
1644799640000|2022-02-14 00:47:20|4424.22|4423.62|4423.22|4422.62|4424.22|4423.62|4423.1|4422.5|45
1644799650000|2022-02-14 00:47:30|4423.1|4422.5|4423.6|4423|4423.72|4423.12|4423.1|4422.5|13
1644799660000|2022-02-14 00:47:40|4423.72|4423.12|4423.6|4423|4423.72|4423.12|4423.35|4422.75|9
1644799670000|2022-02-14 00:47:50|4423.85|4423.25|4424.85|4424.25|4425.1|4424.5|4423.85|4423.25|63
1644799680000|2022-02-14 00:48:00|4425.22|4424.62|4425.35|4424.75|4425.35|4424.75|4424.97|4424.37|28
1644799690000|2022-02-14 00:48:10|4425.6|4425|4426.35|4425.75|4426.6|4426|4425.6|4425|70
1644799700000|2022-02-14 00:48:20|4426.22|4425.62|4426.1|4425.5|4426.35|4425.75|4426.1|4425.5|23
1644799710000|2022-02-14 00:48:30|4426.35|4425.75|4426.1|4425.5|4426.35|4425.75|4426.1|4425.5|18
1644799720000|2022-02-14 00:48:40|4426.35|4425.75|4425.97|4425.37|4426.35|4425.75|4425.85|4425.25|42
1644799730000|2022-02-14 00:48:50|4426.1|4425.5|4425.85|4425.25|4426.22|4425.62|4425.85|4425.25|5
1644799740000|2022-02-14 00:49:00|4425.97|4425.37|4426.1|4425.5|4426.1|4425.5|4425.85|4425.25|4
1644799750000|2022-02-14 00:49:10|4425.85|4425.25|4425.85|4425.25|4425.97|4425.37|4425.6|4425|19
1644799760000|2022-02-14 00:49:20|4425.6|4425|4425.6|4425|4425.6|4425|4425.1|4424.5|30
1644799770000|2022-02-14 00:49:30|4425.35|4424.75|4425.6|4425|4425.6|4425|4425.35|4424.75|11
1644799780000|2022-02-14 00:49:40|4425.35|4424.75|4425.35|4424.75|4425.47|4424.87|4425.35|4424.75|8
1644799790000|2022-02-14 00:49:50|4425.47|4424.87|4424.85|4424.25|4425.47|4424.87|4424.6|4424|37
1644799800000|2022-02-14 00:50:00|4424.72|4424.12|4424.35|4423.75|4424.85|4424.25|4424.35|4423.75|9
1644799810000|2022-02-14 00:50:10|4424.6|4424|4424.47|4423.87|4424.6|4424|4424.35|4423.75|18
1644799820000|2022-02-14 00:50:20|4424.35|4423.75|4424.6|4424|4424.85|4424.25|4424.22|4423.62|38
1644799830000|2022-02-14 00:50:30|4424.85|4424.25|4424.72|4424.12|4424.85|4424.25|4424.72|4424.12|8
1644799840000|2022-02-14 00:50:40|4424.6|4424|4424.72|4424.12|4424.85|4424.25|4424.6|4424|7
1644799850000|2022-02-14 00:50:50|4424.85|4424.25|4425.35|4424.75|4425.47|4424.87|4424.85|4424.25|31
1644799860000|2022-02-14 00:51:00|4425.22|4424.62|4425.1|4424.5|4425.35|4424.75|4424.85|4424.25|16
1644799870000|2022-02-14 00:51:10|4425.22|4424.62|4425.1|4424.5|4425.35|4424.75|4425.1|4424.5|19
1644799880000|2022-02-14 00:51:20|4425.22|4424.62|4425.35|4424.75|4425.35|4424.75|4424.85|4424.25|16
1644799890000|2022-02-14 00:51:30|4425.47|4424.87|4424.6|4424|4425.47|4424.87|4424.6|4424|30
1644799900000|2022-02-14 00:51:40|4424.72|4424.12|4424.85|4424.25|4424.85|4424.25|4424.6|4424|9
1644799910000|2022-02-14 00:51:50|4424.6|4424|4424.85|4424.25|4424.85|4424.25|4424.6|4424|4
1644799920000|2022-02-14 00:52:00|4424.72|4424.12|4424.35|4423.75|4425.1|4424.5|4424.1|4423.5|105
1644799930000|2022-02-14 00:52:10|4424.22|4423.62|4424.6|4424|4424.6|4424|4424.22|4423.62|17
1644799940000|2022-02-14 00:52:20|4424.72|4424.12|4424.6|4424|4425.1|4424.5|4424.6|4424|15
1644799950000|2022-02-14 00:52:30|4424.85|4424.25|4424.85|4424.25|4424.85|4424.25|4424.6|4424|30
1644799960000|2022-02-14 00:52:40|4425.35|4424.75|4426.1|4425.5|4426.35|4425.75|4425.35|4424.75|40
1644799970000|2022-02-14 00:52:50|4425.97|4425.37|4426.35|4425.75|4426.35|4425.75|4425.85|4425.25|54
1644799980000|2022-02-14 00:53:00|4426.22|4425.62|4426.1|4425.5|4426.35|4425.75|4425.97|4425.37|18
1644799990000|2022-02-14 00:53:10|4425.97|4425.37|4425.85|4425.25|4425.97|4425.37|4425.85|4425.25|20
1644800000000|2022-02-14 00:53:20|4425.72|4425.12|4425.35|4424.75|4425.85|4425.25|4425.35|4424.75|11
1644800010000|2022-02-14 00:53:30|4425.47|4424.87|4425.85|4425.25|4426.35|4425.75|4425.47|4424.87|27
1644800020000|2022-02-14 00:53:40|4425.97|4425.37|4425.35|4424.75|4426.1|4425.5|4425.35|4424.75|10
1644800030000|2022-02-14 00:53:50|4426.1|4425.5|4425.22|4424.62|4426.1|4425.5|4425.22|4424.62|35
1644800040000|2022-02-14 00:54:00|4425.35|4424.75|4424.85|4424.25|4425.35|4424.75|4424.85|4424.25|16
1644800050000|2022-02-14 00:54:10|4424.97|4424.37|4425.35|4424.75|4425.6|4425|4424.97|4424.37|26
1644800060000|2022-02-14 00:54:20|4425.47|4424.87|4425.97|4425.37|4426.1|4425.5|4425.35|4424.75|20
1644800070000|2022-02-14 00:54:30|4426.1|4425.5|4425.85|4425.25|4426.35|4425.75|4425.85|4425.25|5
1644800080000|2022-02-14 00:54:40|4425.6|4425|4425.6|4425|4426.1|4425.5|4425.47|4424.87|23
1644800090000|2022-02-14 00:54:50|4425.47|4424.87|4424.85|4424.25|4425.47|4424.87|4424.6|4424|21
1644800100000|2022-02-14 00:55:00|4425.22|4424.62|4425.1|4424.5|4425.35|4424.75|4424.85|4424.25|30
1644800110000|2022-02-14 00:55:10|4425.35|4424.75|4425.47|4424.87|4425.6|4425|4425.22|4424.62|10
1644800120000|2022-02-14 00:55:20|4425.35|4424.75|4425.85|4425.25|4425.85|4425.25|4425.35|4424.75|6
1644800130000|2022-02-14 00:55:30|4425.72|4425.12|4425.6|4425|4425.85|4425.25|4425.47|4424.87|55
1644800140000|2022-02-14 00:55:40|4425.72|4425.12|4425.85|4425.25|4425.85|4425.25|4425.6|4425|20
1644800150000|2022-02-14 00:55:50|4425.6|4425|4426.22|4425.62|4426.35|4425.75|4425.6|4425|35
1644800160000|2022-02-14 00:56:00|4425.85|4425.25|4425.47|4424.87|4425.85|4425.25|4425.35|4424.75|31
1644800170000|2022-02-14 00:56:10|4425.35|4424.75|4425.72|4425.12|4425.85|4425.25|4425.22|4424.62|17
1644800180000|2022-02-14 00:56:20|4425.85|4425.25|4425.97|4425.37|4426.22|4425.62|4425.85|4425.25|9
1644800190000|2022-02-14 00:56:30|4425.85|4425.25|4426.22|4425.62|4426.35|4425.75|4425.85|4425.25|14
1644800200000|2022-02-14 00:56:40|4426.35|4425.75|4426.1|4425.5|4426.35|4425.75|4425.85|4425.25|11
1644800210000|2022-02-14 00:56:50|4425.97|4425.37|4425.35|4424.75|4425.97|4425.37|4425.35|4424.75|31
1644800220000|2022-02-14 00:57:00|4425.22|4424.62|4425.22|4424.62|4425.6|4425|4425.22|4424.62|28
1644800230000|2022-02-14 00:57:10|4425.35|4424.75|4425.22|4424.62|4425.35|4424.75|4425.22|4424.62|9
1644800240000|2022-02-14 00:57:20|4425.1|4424.5|4425.1|4424.5|4425.35|4424.75|4424.97|4424.37|19
1644800250000|2022-02-14 00:57:30|4425.22|4424.62|4425.22|4424.62|4425.35|4424.75|4425.1|4424.5|7
1644800260000|2022-02-14 00:57:40|4425.1|4424.5|4425.6|4425|4425.6|4425|4425.1|4424.5|17
1644800270000|2022-02-14 00:57:50|4425.47|4424.87|4425.1|4424.5|4425.47|4424.87|4425.1|4424.5|26
1644800280000|2022-02-14 00:58:00|4425.47|4424.87|4425.1|4424.5|4425.6|4425|4425.1|4424.5|10
1644800290000|2022-02-14 00:58:10|4425.35|4424.75|4425.47|4424.87|4425.6|4425|4425.35|4424.75|16
1644800300000|2022-02-14 00:58:20|4425.35|4424.75|4425.35|4424.75|4425.6|4425|4425.35|4424.75|7
1644800310000|2022-02-14 00:58:30|4425.1|4424.5|4424.97|4424.37|4425.1|4424.5|4424.85|4424.25|18
1644800320000|2022-02-14 00:58:40|4425.1|4424.5|4425.22|4424.62|4425.22|4424.62|4425.1|4424.5|1
1644800330000|2022-02-14 00:58:50|4425.1|4424.5|4425.97|4425.37|4425.97|4425.37|4425.1|4424.5|17
1644800340000|2022-02-14 00:59:00|4425.85|4425.25|4425.72|4425.12|4425.85|4425.25|4425.6|4425|19
1644800350000|2022-02-14 00:59:10|4425.6|4425|4425.6|4425|4425.97|4425.37|4425.6|4425|12
1644800360000|2022-02-14 00:59:20|4425.47|4424.87|4425.1|4424.5|4425.47|4424.87|4425.1|4424.5|15
1644800370000|2022-02-14 00:59:30|4425.22|4424.62|4424.85|4424.25|4425.35|4424.75|4424.85|4424.25|18
1644800380000|2022-02-14 00:59:40|4424.97|4424.37|4425.1|4424.5|4425.1|4424.5|4424.85|4424.25|14
1644800390000|2022-02-14 00:59:50|4424.85|4424.25|4424.85|4424.25|4424.85|4424.25|4424.85|4424.25|4
1644800400000|2022-02-14 01:00:00|4426.1|4425.5|4426.1|4425.5|4426.35|4425.75|4425.6|4425|119
1644800410000|2022-02-14 01:00:10|4425.97|4425.37|4425.85|4425.25|4426.35|4425.75|4425.72|4425.12|41
1644800420000|2022-02-14 01:00:20|4425.97|4425.37|4426.22|4425.62|4426.35|4425.75|4425.85|4425.25|39
1644800430000|2022-02-14 01:00:30|4426.35|4425.75|4426.1|4425.5|4426.35|4425.75|4426.1|4425.5|32
1644800440000|2022-02-14 01:00:40|4425.97|4425.37|4427.35|4426.75|4427.6|4427|4425.97|4425.37|150
1644800450000|2022-02-14 01:00:50|4427.6|4427|4427.6|4427|4427.85|4427.25|4427.22|4426.62|68
1644800460000|2022-02-14 01:01:00|4427.47|4426.87|4426.85|4426.25|4427.6|4427|4426.6|4426|50
1644800470000|2022-02-14 01:01:10|4426.72|4426.12|4426.85|4426.25|4426.85|4426.25|4426.72|4426.12|1
1644800480000|2022-02-14 01:01:20|4426.6|4426|4427.35|4426.75|4427.35|4426.75|4426.22|4425.62|87
1644800490000|2022-02-14 01:01:30|4427.22|4426.62|4426.35|4425.75|4427.22|4426.62|4426.35|4425.75|24
1644800500000|2022-02-14 01:01:40|4426.22|4425.62|4424.1|4423.5|4426.22|4425.62|4424.1|4423.5|76
1644800510000|2022-02-14 01:01:50|4424.35|4423.75|4423.85|4423.25|4424.6|4424|4423.85|4423.25|83
1644800520000|2022-02-14 01:02:00|4423.6|4423|4423.1|4422.5|4423.6|4423|4422.97|4422.37|110
1644800530000|2022-02-14 01:02:10|4422.97|4422.37|4423.35|4422.75|4423.35|4422.75|4422.6|4422|35
1644800540000|2022-02-14 01:02:20|4423.1|4422.5|4422.85|4422.25|4423.35|4422.75|4422.85|4422.25|26
1644800550000|2022-02-14 01:02:30|4422.6|4422|4422.85|4422.25|4422.85|4422.25|4422.6|4422|48
1644800560000|2022-02-14 01:02:40|4422.97|4422.37|4422.85|4422.25|4422.97|4422.37|4422.6|4422|19
1644800570000|2022-02-14 01:02:50|4422.6|4422|4422.35|4421.75|4422.6|4422|4421.6|4421|81
1644800580000|2022-02-14 01:03:00|4422.47|4421.87|4421.85|4421.25|4422.47|4421.87|4421.1|4420.5|107
1644800590000|2022-02-14 01:03:10|4422.1|4421.5|4422.35|4421.75|4422.6|4422|4421.85|4421.25|59
1644800600000|2022-02-14 01:03:20|4422.22|4421.62|4423.6|4423|4423.6|4423|4422.22|4421.62|22
1644800610000|2022-02-14 01:03:30|4423.47|4422.87|4424.35|4423.75|4424.35|4423.75|4423.35|4422.75|28
1644800620000|2022-02-14 01:03:40|4424.47|4423.87|4423.6|4423|4424.47|4423.87|4423.6|4423|33
1644800630000|2022-02-14 01:03:50|4423.72|4423.12|4423.72|4423.12|4423.85|4423.25|4423.6|4423|3
1644800640000|2022-02-14 01:04:00|4423.6|4423|4425.6|4425|4425.72|4425.12|4423.6|4423|66
1644800650000|2022-02-14 01:04:10|4425.47|4424.87|4424.97|4424.37|4425.6|4425|4424.85|4424.25|28
1644800660000|2022-02-14 01:04:20|4424.85|4424.25|4425.22|4424.62|4425.6|4425|4424.85|4424.25|24
1644800670000|2022-02-14 01:04:30|4425.35|4424.75|4425.6|4425|4425.85|4425.25|4425.35|4424.75|26
1644800680000|2022-02-14 01:04:40|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.72|4425.12|29
1644800690000|2022-02-14 01:04:50|4425.72|4425.12|4426.35|4425.75|4426.35|4425.75|4425.6|4425|26
1644800700000|2022-02-14 01:05:00|4426.1|4425.5|4426.1|4425.5|4426.35|4425.75|4425.97|4425.37|19
1644800710000|2022-02-14 01:05:10|4426.22|4425.62|4426.6|4426|4426.85|4426.25|4426.1|4425.5|36
1644800720000|2022-02-14 01:05:20|4426.35|4425.75|4427.6|4427|4427.6|4427|4426.35|4425.75|52
1644800730000|2022-02-14 01:05:30|4427.47|4426.87|4427.35|4426.75|4427.47|4426.87|4427.1|4426.5|31
1644800740000|2022-02-14 01:05:40|4427.6|4427|4427.85|4427.25|4428.1|4427.5|4427.35|4426.75|86
1644800750000|2022-02-14 01:05:50|4427.72|4427.12|4427.6|4427|4427.85|4427.25|4427.6|4427|15
1644800760000|2022-02-14 01:06:00|4427.72|4427.12|4427.6|4427|4427.72|4427.12|4427.35|4426.75|15
1644800770000|2022-02-14 01:06:10|4427.72|4427.12|4427.35|4426.75|4427.85|4427.25|4427.35|4426.75|5
1644800780000|2022-02-14 01:06:20|4427.6|4427|4427.6|4427|4427.6|4427|4427.35|4426.75|13
1644800790000|2022-02-14 01:06:30|4427.85|4427.25|4427.85|4427.25|4428.35|4427.75|4427.85|4427.25|52
1644800800000|2022-02-14 01:06:40|4427.97|4427.37|4427.97|4427.37|4428.1|4427.5|4427.72|4427.12|13
1644800810000|2022-02-14 01:06:50|4427.72|4427.12|4428.35|4427.75|4428.35|4427.75|4427.72|4427.12|29
1644800820000|2022-02-14 01:07:00|4428.22|4427.62|4427.85|4427.25|4428.35|4427.75|4427.47|4426.87|18
1644800830000|2022-02-14 01:07:10|4427.72|4427.12|4427.6|4427|4427.85|4427.25|4427.35|4426.75|8
1644800840000|2022-02-14 01:07:20|4427.47|4426.87|4427.47|4426.87|4427.6|4427|4426.85|4426.25|33
1644800850000|2022-02-14 01:07:30|4427.6|4427|4427.1|4426.5|4427.6|4427|4426.85|4426.25|25
1644800860000|2022-02-14 01:07:40|4426.97|4426.37|4426.85|4426.25|4427.1|4426.5|4426.85|4426.25|14
1644800870000|2022-02-14 01:07:50|||||||||6
1644800880000|2022-02-14 01:08:00|4427.1|4426.5|4427.35|4426.75|4427.6|4427|4426.85|4426.25|25
1644800890000|2022-02-14 01:08:10|4427.47|4426.87|4427.85|4427.25|4427.85|4427.25|4427.47|4426.87|7
1644800900000|2022-02-14 01:08:20|4428.1|4427.5|4427.97|4427.37|4428.1|4427.5|4427.85|4427.25|26
1644800910000|2022-02-14 01:08:30|4427.85|4427.25|4426.72|4426.12|4427.85|4427.25|4426.6|4426|42
1644800920000|2022-02-14 01:08:40|4426.6|4426|4426.85|4426.25|4426.97|4426.37|4426.6|4426|17
1644800930000|2022-02-14 01:08:50|4427.1|4426.5|4427.1|4426.5|4427.35|4426.75|4426.85|4426.25|11
1644800940000|2022-02-14 01:09:00|4426.85|4426.25|4426.72|4426.12|4426.97|4426.37|4426.35|4425.75|21
1644800950000|2022-02-14 01:09:10|4426.6|4426|4426.85|4426.25|4426.97|4426.37|4426.6|4426|15
1644800960000|2022-02-14 01:09:20|4427.1|4426.5|4426.85|4426.25|4427.1|4426.5|4426.85|4426.25|8
1644800970000|2022-02-14 01:09:30|4426.6|4426|4426.6|4426|4426.6|4426|4426.6|4426|27
1644800980000|2022-02-14 01:09:40|4426.47|4425.87|4426.6|4426|4426.85|4426.25|4426.47|4425.87|8
1644800990000|2022-02-14 01:09:50|4426.72|4426.12|4426.1|4425.5|4426.72|4426.12|4426.1|4425.5|39
1644801000000|2022-02-14 01:10:00|4426.22|4425.62|4425.6|4425|4426.22|4425.62|4425.6|4425|19
1644801010000|2022-02-14 01:10:10|4425.47|4424.87|4425.6|4425|4425.97|4425.37|4425.35|4424.75|35
1644801020000|2022-02-14 01:10:20|4425.72|4425.12|4425.6|4425|4425.72|4425.12|4425.6|4425|5
1644801030000|2022-02-14 01:10:30|4425.35|4424.75|4426.35|4425.75|4426.35|4425.75|4425.1|4424.5|95
1644801040000|2022-02-14 01:10:40|4426.22|4425.62|4425.6|4425|4426.22|4425.62|4425.6|4425|15
1644801050000|2022-02-14 01:10:50|4426.1|4425.5|4424.97|4424.37|4426.1|4425.5|4424.85|4424.25|109
1644801060000|2022-02-14 01:11:00|4425.1|4424.5|4424.6|4424|4425.1|4424.5|4424.35|4423.75|33
1644801070000|2022-02-14 01:11:10|4424.85|4424.25|4424.6|4424|4424.85|4424.25|4424.6|4424|12
1644801080000|2022-02-14 01:11:20|4424.72|4424.12|4424.22|4423.62|4424.72|4424.12|4423.97|4423.37|50
1644801090000|2022-02-14 01:11:30|4424.35|4423.75|4424.22|4423.62|4424.35|4423.75|4424.1|4423.5|13
1644801100000|2022-02-14 01:11:40|4424.35|4423.75|4424.35|4423.75|4424.6|4424|4424.35|4423.75|3
1644801110000|2022-02-14 01:11:50|4424.22|4423.62|4424.35|4423.75|4424.35|4423.75|4424.1|4423.5|10
1644801120000|2022-02-14 01:12:00|4424.1|4423.5|4425.22|4424.62|4425.35|4424.75|4424.1|4423.5|108
1644801130000|2022-02-14 01:12:10|4425.1|4424.5|4425.22|4424.62|4425.22|4424.62|4424.6|4424|72
1644801140000|2022-02-14 01:12:20|4425.35|4424.75|4424.6|4424|4425.35|4424.75|4424.6|4424|15
1644801150000|2022-02-14 01:12:30|4424.72|4424.12|4425.1|4424.5|4425.1|4424.5|4424.6|4424|18
1644801160000|2022-02-14 01:12:40|4425.35|4424.75|4426.35|4425.75|4427.1|4426.5|4425.35|4424.75|64
1644801170000|2022-02-14 01:12:50|4426.6|4426|4427.1|4426.5|4427.1|4426.5|4426.35|4425.75|69
1644801180000|2022-02-14 01:13:00|4426.85|4426.25|4426.6|4426|4427.35|4426.75|4426.6|4426|21
1644801190000|2022-02-14 01:13:10|4426.1|4425.5|4426.1|4425.5|4426.22|4425.62|4425.85|4425.25|17
1644801200000|2022-02-14 01:13:20|4426.22|4425.62|4426.6|4426|4426.6|4426|4426.1|4425.5|20
1644801210000|2022-02-14 01:13:30|4426.72|4426.12|4426.6|4426|4426.85|4426.25|4426.6|4426|13
1644801220000|2022-02-14 01:13:40|4426.85|4426.25|4426.47|4425.87|4427.1|4426.5|4426.47|4425.87|17
1644801230000|2022-02-14 01:13:50|4426.35|4425.75|4426.47|4425.87|4426.47|4425.87|4426.22|4425.62|13
1644801240000|2022-02-14 01:14:00|4426.35|4425.75|4426.72|4426.12|4426.85|4426.25|4426.22|4425.62|9
1644801250000|2022-02-14 01:14:10|4426.6|4426|4426.35|4425.75|4426.6|4426|4426.22|4425.62|2
1644801260000|2022-02-14 01:14:20|4426.22|4425.62|4425.6|4425|4426.22|4425.62|4425.6|4425|30
1644801270000|2022-02-14 01:14:30|4425.72|4425.12|4424.85|4424.25|4425.72|4425.12|4424.85|4424.25|19
1644801280000|2022-02-14 01:14:40|4424.72|4424.12|4424.22|4423.62|4424.85|4424.25|4424.1|4423.5|63
1644801290000|2022-02-14 01:14:50|4424.35|4423.75|4424.1|4423.5|4424.35|4423.75|4424.1|4423.5|1
1644801300000|2022-02-14 01:15:00|4424.35|4423.75|4423.85|4423.25|4424.35|4423.75|4423.6|4423|124
1644801310000|2022-02-14 01:15:10|4424.1|4423.5|4424.1|4423.5|4424.35|4423.75|4423.6|4423|29
1644801320000|2022-02-14 01:15:20|4424.35|4423.75|4424.35|4423.75|4424.6|4424|4424.1|4423.5|8
1644801330000|2022-02-14 01:15:30|4424.47|4423.87|4424.35|4423.75|4424.85|4424.25|4424.22|4423.62|25
1644801340000|2022-02-14 01:15:40|4424.47|4423.87|4423.85|4423.25|4424.47|4423.87|4423.85|4423.25|21
1644801350000|2022-02-14 01:15:50|4423.97|4423.37|4424.6|4424|4424.85|4424.25|4423.85|4423.25|25
1644801360000|2022-02-14 01:16:00|4424.22|4423.62|4425.1|4424.5|4425.22|4424.62|4424.22|4423.62|34
1644801370000|2022-02-14 01:16:10|4425.35|4424.75|4426.1|4425.5|4426.47|4425.87|4425.35|4424.75|26
1644801380000|2022-02-14 01:16:20|4426.22|4425.62|4427.1|4426.5|4427.1|4426.5|4426.1|4425.5|44
1644801390000|2022-02-14 01:16:30|4427.22|4426.62|4427.1|4426.5|4427.72|4427.12|4427.1|4426.5|57
1644801400000|2022-02-14 01:16:40|4426.97|4426.37|4426.22|4425.62|4426.97|4426.37|4426.1|4425.5|18
1644801410000|2022-02-14 01:16:50|4426.1|4425.5|4425.85|4425.25|4426.72|4426.12|4425.72|4425.12|46
1644801420000|2022-02-14 01:17:00|4425.72|4425.12|4425.1|4424.5|4425.97|4425.37|4425.1|4424.5|54
1644801430000|2022-02-14 01:17:10|4424.97|4424.37|4424.85|4424.25|4425.35|4424.75|4424.85|4424.25|22
1644801440000|2022-02-14 01:17:20|4424.72|4424.12|4424.35|4423.75|4424.72|4424.12|4424.22|4423.62|33
1644801450000|2022-02-14 01:17:30|4424.22|4423.62|4424.22|4423.62|4424.47|4423.87|4424.1|4423.5|4
1644801460000|2022-02-14 01:17:40|4424.35|4423.75|4425.35|4424.75|4425.35|4424.75|4424.35|4423.75|28
1644801470000|2022-02-14 01:17:50|4425.22|4424.62|4424.85|4424.25|4425.35|4424.75|4424.85|4424.25|32
1644801480000|2022-02-14 01:18:00|4424.97|4424.37|4424.6|4424|4424.97|4424.37|4424.1|4423.5|15
1644801490000|2022-02-14 01:18:10|4424.85|4424.25|4424.85|4424.25|4424.85|4424.25|4424.6|4424|20
1644801500000|2022-02-14 01:18:20|4425.1|4424.5|4424.85|4424.25|4425.1|4424.5|4424.72|4424.12|12
1644801510000|2022-02-14 01:18:30|4424.97|4424.37|4425.35|4424.75|4425.35|4424.75|4424.97|4424.37|14
1644801520000|2022-02-14 01:18:40|4425.72|4425.12|4425.97|4425.37|4426.6|4426|4425.72|4425.12|48
1644801530000|2022-02-14 01:18:50|4425.72|4425.12|4425.6|4425|4425.85|4425.25|4425.35|4424.75|27
1644801540000|2022-02-14 01:19:00|4425.47|4424.87|4423.85|4423.25|4425.47|4424.87|4423.85|4423.25|62
1644801550000|2022-02-14 01:19:10|4423.72|4423.12|4424.1|4423.5|4424.1|4423.5|4423.6|4423|54
1644801560000|2022-02-14 01:19:20|4423.85|4423.25|4423.72|4423.12|4424.1|4423.5|4423.22|4422.62|22
1644801570000|2022-02-14 01:19:30|4423.85|4423.25|4423.85|4423.25|4423.97|4423.37|4423.72|4423.12|30
1644801580000|2022-02-14 01:19:40|4423.97|4423.37|4424.72|4424.12|4424.72|4424.12|4423.85|4423.25|19
1644801590000|2022-02-14 01:19:50|4424.6|4424|4424.47|4423.87|4424.85|4424.25|4424.35|4423.75|21
1644801600000|2022-02-14 01:20:00|4424.6|4424|4425.1|4424.5|4425.6|4425|4424.6|4424|23
1644801610000|2022-02-14 01:20:10|4425.22|4424.62|4424.85|4424.25|4425.6|4425|4424.72|4424.12|15
1644801620000|2022-02-14 01:20:20|4424.72|4424.12|4424.35|4423.75|4424.72|4424.12|4424.35|4423.75|6
1644801630000|2022-02-14 01:20:30|4424.22|4423.62|4423.22|4422.62|4424.22|4423.62|4423.1|4422.5|28
1644801640000|2022-02-14 01:20:40|4423.35|4422.75|4422.85|4422.25|4423.35|4422.75|4422.6|4422|113
1644801650000|2022-02-14 01:20:50|4422.6|4422|4422.35|4421.75|4422.85|4422.25|4421.97|4421.37|86
1644801660000|2022-02-14 01:21:00|4422.22|4421.62|4423.1|4422.5|4423.1|4422.5|4422.22|4421.62|87
1644801670000|2022-02-14 01:21:10|4422.85|4422.25|4422.85|4422.25|4422.97|4422.37|4422.85|4422.25|7
1644801680000|2022-02-14 01:21:20|4422.72|4422.12|4423.1|4422.5|4423.1|4422.5|4422.35|4421.75|17
1644801690000|2022-02-14 01:21:30|4422.72|4422.12|4422.47|4421.87|4422.85|4422.25|4422.47|4421.87|8
1644801700000|2022-02-14 01:21:40|4422.35|4421.75|4423.1|4422.5|4423.22|4422.62|4422.1|4421.5|19
1644801710000|2022-02-14 01:21:50|4423.35|4422.75|4423.72|4423.12|4423.85|4423.25|4423.35|4422.75|16
1644801720000|2022-02-14 01:22:00|4423.85|4423.25|4424.85|4424.25|4424.85|4424.25|4423.6|4423|60
1644801730000|2022-02-14 01:22:10|4424.72|4424.12|4424.85|4424.25|4424.85|4424.25|4424.35|4423.75|11
1644801740000|2022-02-14 01:22:20|4425.35|4424.75|4425.35|4424.75|4425.85|4425.25|4425.22|4424.62|27
1644801750000|2022-02-14 01:22:30|4425.47|4424.87|4425.35|4424.75|4425.6|4425|4425.1|4424.5|22
1644801760000|2022-02-14 01:22:40|4425.22|4424.62|4424.35|4423.75|4425.35|4424.75|4424.35|4423.75|45
1644801770000|2022-02-14 01:22:50|4424.47|4423.87|4424.85|4424.25|4424.85|4424.25|4424.35|4423.75|20
1644801780000|2022-02-14 01:23:00|4424.72|4424.12|4424.1|4423.5|4424.72|4424.12|4424.1|4423.5|27
1644801790000|2022-02-14 01:23:10|4423.85|4423.25|4422.85|4422.25|4424.35|4423.75|4422.85|4422.25|92
1644801800000|2022-02-14 01:23:20|4423.1|4422.5|4423.85|4423.25|4423.85|4423.25|4423.1|4422.5|15
1644801810000|2022-02-14 01:23:30|4424.1|4423.5|4424.35|4423.75|4424.35|4423.75|4423.72|4423.12|17
1644801820000|2022-02-14 01:23:40|4424.47|4423.87|4423.85|4423.25|4424.6|4424|4423.85|4423.25|21
1644801830000|2022-02-14 01:23:50|4423.35|4422.75|4422.85|4422.25|4423.47|4422.87|4422.72|4422.12|27
1644801840000|2022-02-14 01:24:00|4423.1|4422.5|4422.85|4422.25|4423.72|4423.12|4422.85|4422.25|18
1644801850000|2022-02-14 01:24:10|4423.1|4422.5|4423.35|4422.75|4423.6|4423|4423.1|4422.5|3
1644801860000|2022-02-14 01:24:20|4423.97|4423.37|4424.1|4423.5|4424.22|4423.62|4423.72|4423.12|21
1644801870000|2022-02-14 01:24:30|4423.97|4423.37|4423.97|4423.37|4424.1|4423.5|4423.85|4423.25|3
1644801880000|2022-02-14 01:24:40|4423.85|4423.25|4424.22|4423.62|4424.35|4423.75|4423.85|4423.25|10
1644801890000|2022-02-14 01:24:50|4424.35|4423.75|4424.22|4423.62|4424.35|4423.75|4424.1|4423.5|13
1644801900000|2022-02-14 01:25:00|4424.35|4423.75|4423.97|4423.37|4424.35|4423.75|4423.1|4422.5|42
1644801910000|2022-02-14 01:25:10|4424.1|4423.5|4423.35|4422.75|4424.1|4423.5|4423.22|4422.62|57
1644801920000|2022-02-14 01:25:20|4423.6|4423|4423.6|4423|4423.72|4423.12|4423.35|4422.75|31
1644801930000|2022-02-14 01:25:30|4423.85|4423.25|4423.6|4423|4424.1|4423.5|4423.6|4423|30
1644801940000|2022-02-14 01:25:40|4423.35|4422.75|4422.97|4422.37|4423.35|4422.75|4422.85|4422.25|41
1644801950000|2022-02-14 01:25:50|4423.1|4422.5|4423.22|4422.62|4423.35|4422.75|4422.97|4422.37|6
1644801960000|2022-02-14 01:26:00|4423.1|4422.5|4424.72|4424.12|4425.1|4424.5|4422.97|4422.37|88
1644801970000|2022-02-14 01:26:10|4424.6|4424|4423.97|4423.37|4424.85|4424.25|4423.97|4423.37|25
1644801980000|2022-02-14 01:26:20|4423.72|4423.12|4423.85|4423.25|4423.97|4423.37|4423.6|4423|5
1644801990000|2022-02-14 01:26:30|4423.72|4423.12|4424.35|4423.75|4424.35|4423.75|4423.72|4423.12|6
1644802000000|2022-02-14 01:26:40|4424.47|4423.87|4424.85|4424.25|4424.97|4424.37|4424.35|4423.75|15
1644802010000|2022-02-14 01:26:50|4424.72|4424.12|4423.97|4423.37|4424.72|4424.12|4423.6|4423|22
1644802020000|2022-02-14 01:27:00|4424.1|4423.5|4422.85|4422.25|4424.1|4423.5|4422.85|4422.25|86
1644802030000|2022-02-14 01:27:10|4422.6|4422|4423.1|4422.5|4423.1|4422.5|4422.35|4421.75|37
1644802040000|2022-02-14 01:27:20|4422.97|4422.37|4423.22|4422.62|4423.6|4423|4422.85|4422.25|17
1644802050000|2022-02-14 01:27:30|4423.35|4422.75|4422.97|4422.37|4423.35|4422.75|4422.85|4422.25|9
1644802060000|2022-02-14 01:27:40|4422.85|4422.25|4423.35|4422.75|4423.35|4422.75|4422.85|4422.25|3
1644802070000|2022-02-14 01:27:50|4423.1|4422.5|4423.35|4422.75|4423.35|4422.75|4423.1|4422.5|4
1644802080000|2022-02-14 01:28:00|4423.22|4422.62|4423.97|4423.37|4423.97|4423.37|4423.1|4422.5|10
1644802090000|2022-02-14 01:28:10|4423.85|4423.25|4423.47|4422.87|4423.85|4423.25|4423.35|4422.75|6
1644802100000|2022-02-14 01:28:20|4423.6|4423|4422.35|4421.75|4423.6|4423|4422.22|4421.62|19
1644802110000|2022-02-14 01:28:30|4422.47|4421.87|4422.35|4421.75|4422.47|4421.87|4422.1|4421.5|12
1644802120000|2022-02-14 01:28:40|4422.22|4421.62|4422.1|4421.5|4422.35|4421.75|4422.1|4421.5|6
1644802130000|2022-02-14 01:28:50|4421.85|4421.25|4422.1|4421.5|4422.1|4421.5|4421.1|4420.5|77
1644802140000|2022-02-14 01:29:00|4421.85|4421.25|4422.85|4422.25|4422.85|4422.25|4421.85|4421.25|24
1644802150000|2022-02-14 01:29:10|4422.72|4422.12|4421.72|4421.12|4422.85|4422.25|4421.6|4421|107
1644802160000|2022-02-14 01:29:20|4421.6|4421|4421.6|4421|4421.85|4421.25|4421.47|4420.87|16
1644802170000|2022-02-14 01:29:30|4421.85|4421.25|4421.22|4420.62|4421.85|4421.25|4420.97|4420.37|33
1644802180000|2022-02-14 01:29:40|4421.1|4420.5|4421.35|4420.75|4421.6|4421|4421.1|4420.5|34
1644802190000|2022-02-14 01:29:50|4421.1|4420.5|4421.22|4420.62|4421.6|4421|4420.97|4420.37|67
1644802200000|2022-02-14 01:30:00|4421.1|4420.5|4421.35|4420.75|4421.35|4420.75|4420.85|4420.25|23
1644802210000|2022-02-14 01:30:10|4421.47|4420.87|4421.1|4420.5|4421.6|4421|4420.97|4420.37|44
1644802220000|2022-02-14 01:30:20|4421.22|4420.62|4420.6|4420|4421.6|4421|4420.47|4419.87|86
1644802230000|2022-02-14 01:30:30|4420.47|4419.87|4420.6|4420|4420.72|4420.12|4420.47|4419.87|40
1644802240000|2022-02-14 01:30:40|4420.35|4419.75|4420.85|4420.25|4421.1|4420.5|4420.35|4419.75|38
1644802250000|2022-02-14 01:30:50|4420.35|4419.75|4420.85|4420.25|4421.1|4420.5|4420.35|4419.75|45
1644802260000|2022-02-14 01:31:00|4420.72|4420.12|4421.35|4420.75|4421.35|4420.75|4420.72|4420.12|31
1644802270000|2022-02-14 01:31:10|4421.1|4420.5|4420.6|4420|4421.1|4420.5|4420.6|4420|43
1644802280000|2022-02-14 01:31:20|4420.47|4419.87|4418.97|4418.37|4420.47|4419.87|4418.85|4418.25|214
1644802290000|2022-02-14 01:31:30|4419.1|4418.5|4419.85|4419.25|4419.85|4419.25|4419.1|4418.5|27
1644802300000|2022-02-14 01:31:40|4419.97|4419.37|4420.1|4419.5|4420.1|4419.5|4419.72|4419.12|20
1644802310000|2022-02-14 01:31:50|4420.22|4419.62|4419.6|4419|4420.22|4419.62|4419.6|4419|49
1644802320000|2022-02-14 01:32:00|4419.85|4419.25|4420.35|4419.75|4420.35|4419.75|4419.85|4419.25|47
1644802330000|2022-02-14 01:32:10|4420.6|4420|4421.22|4420.62|4421.6|4421|4420.6|4420|79
1644802340000|2022-02-14 01:32:20|4421.1|4420.5|4420.97|4420.37|4421.35|4420.75|4420.85|4420.25|27
1644802350000|2022-02-14 01:32:30|4420.85|4420.25|4421.1|4420.5|4421.1|4420.5|4420.85|4420.25|19
1644802360000|2022-02-14 01:32:40|4420.97|4420.37|4421.35|4420.75|4421.6|4421|4420.72|4420.12|30
1644802370000|2022-02-14 01:32:50|4421.22|4420.62|4421.35|4420.75|4421.47|4420.87|4421.1|4420.5|12
1644802380000|2022-02-14 01:33:00|4421.47|4420.87|4421.47|4420.87|4422.35|4421.75|4421.35|4420.75|49
1644802390000|2022-02-14 01:33:10|4420.6|4420|4420.1|4419.5|4420.6|4420|4420.1|4419.5|81
1644802400000|2022-02-14 01:33:20|4420.35|4419.75|4419.6|4419|4420.35|4419.75|4418.97|4418.37|55
1644802410000|2022-02-14 01:33:30|4419.35|4418.75|4420.72|4420.12|4420.72|4420.12|4419.35|4418.75|17
1644802420000|2022-02-14 01:33:40|4420.85|4420.25|4421.6|4421|4421.6|4421|4420.85|4420.25|28
1644802430000|2022-02-14 01:33:50|4421.72|4421.12|4422.35|4421.75|4422.35|4421.75|4421.6|4421|37
1644802440000|2022-02-14 01:34:00|4422.47|4421.87|4422.6|4422|4423.1|4422.5|4422.35|4421.75|49
1644802450000|2022-02-14 01:34:10|4422.35|4421.75|4421.35|4420.75|4422.6|4422|4421.1|4420.5|39
1644802460000|2022-02-14 01:34:20|4421.47|4420.87|4421.47|4420.87|4421.72|4421.12|4421.35|4420.75|8
1644802470000|2022-02-14 01:34:30|4421.6|4421|4421.85|4421.25|4421.85|4421.25|4421.47|4420.87|7
1644802480000|2022-02-14 01:34:40|4422.1|4421.5|4421.85|4421.25|4422.1|4421.5|4421.6|4421|11
1644802490000|2022-02-14 01:34:50|4421.97|4421.37|4421.1|4420.5|4422.1|4421.5|4421.1|4420.5|30
1644802500000|2022-02-14 01:35:00|4421.35|4420.75|4421.35|4420.75|4421.35|4420.75|4420.85|4420.25|59
1644802510000|2022-02-14 01:35:10|4421.22|4420.62|4421.1|4420.5|4421.22|4420.62|4420.85|4420.25|8
1644802520000|2022-02-14 01:35:20|4420.85|4420.25|4420.85|4420.25|4421.1|4420.5|4420.72|4420.12|12
1644802530000|2022-02-14 01:35:30|4420.97|4420.37|4420.35|4419.75|4420.97|4420.37|4420.35|4419.75|23
1644802540000|2022-02-14 01:35:40|4420.47|4419.87|4420.72|4420.12|4420.72|4420.12|4420.35|4419.75|14
1644802550000|2022-02-14 01:35:50|4420.85|4420.25|4419.6|4419|4420.85|4420.25|4419.1|4418.5|183
1644802560000|2022-02-14 01:36:00|4419.47|4418.87|4421.85|4421.25|4421.85|4421.25|4419.35|4418.75|157
1644802570000|2022-02-14 01:36:10|4421.72|4421.12|4422.35|4421.75|4422.85|4422.25|4421.72|4421.12|92
1644802580000|2022-02-14 01:36:20|4422.22|4421.62|4422.22|4421.62|4422.35|4421.75|4422.1|4421.5|17
1644802590000|2022-02-14 01:36:30|4422.1|4421.5|4422.6|4422|4422.6|4422|4422.1|4421.5|41
1644802600000|2022-02-14 01:36:40|4422.85|4422.25|4423.1|4422.5|4423.1|4422.5|4422.85|4422.25|33
1644802610000|2022-02-14 01:36:50|4423.22|4422.62|4423.1|4422.5|4423.35|4422.75|4422.85|4422.25|21
1644802620000|2022-02-14 01:37:00|4422.97|4422.37|4423.6|4423|4423.6|4423|4422.85|4422.25|29
1644802630000|2022-02-14 01:37:10|4423.35|4422.75|4422.35|4421.75|4423.6|4423|4422.35|4421.75|57
1644802640000|2022-02-14 01:37:20|4422.6|4422|4421.72|4421.12|4422.6|4422|4421.6|4421|24
1644802650000|2022-02-14 01:37:30|4421.6|4421|4421.1|4420.5|4421.85|4421.25|4420.85|4420.25|28
1644802660000|2022-02-14 01:37:40|4420.97|4420.37|4421.1|4420.5|4421.1|4420.5|4420.6|4420|25
1644802670000|2022-02-14 01:37:50|4420.97|4420.37|4420.1|4419.5|4421.1|4420.5|4420.1|4419.5|33
1644802680000|2022-02-14 01:38:00|4420.22|4419.62|4420.1|4419.5|4420.6|4420|4420.1|4419.5|14
1644802690000|2022-02-14 01:38:10|4419.85|4419.25|4419.6|4419|4419.97|4419.37|4419.6|4419|38
1644802700000|2022-02-14 01:38:20|4419.22|4418.62|4418.72|4418.12|4419.35|4418.75|4418.22|4417.62|111
1644802710000|2022-02-14 01:38:30|4418.6|4418|4418.6|4418|4418.85|4418.25|4418.35|4417.75|29
1644802720000|2022-02-14 01:38:40|4418.85|4418.25|4418.85|4418.25|4419.1|4418.5|4418.6|4418|30
1644802730000|2022-02-14 01:38:50|4418.97|4418.37|4419.6|4419|4419.85|4419.25|4418.97|4418.37|36
1644802740000|2022-02-14 01:39:00|4419.72|4419.12|4418.72|4418.12|4419.85|4419.25|4418.72|4418.12|16
1644802750000|2022-02-14 01:39:10|4418.85|4418.25|4418.47|4417.87|4418.85|4418.25|4418.35|4417.75|40
1644802760000|2022-02-14 01:39:20|4418.6|4418|4418.6|4418|4418.72|4418.12|4418.35|4417.75|22
1644802770000|2022-02-14 01:39:30|4418.47|4417.87|4418.35|4417.75|4418.47|4417.87|4417.85|4417.25|78
1644802780000|2022-02-14 01:39:40|4418.22|4417.62|4418.1|4417.5|4418.35|4417.75|4418.1|4417.5|40
1644802790000|2022-02-14 01:39:50|4418.35|4417.75|4418.22|4417.62|4418.35|4417.75|4418.1|4417.5|13
1644802800000|2022-02-14 01:40:00|4418.1|4417.5|4417.85|4417.25|4418.1|4417.5|4417.6|4417|31
1644802810000|2022-02-14 01:40:10|4417.97|4417.37|4418.1|4417.5|4418.1|4417.5|4417.85|4417.25|22
1644802820000|2022-02-14 01:40:20|4418.35|4417.75|4418.1|4417.5|4418.35|4417.75|4417.85|4417.25|35
1644802830000|2022-02-14 01:40:30|4417.85|4417.25|4417.97|4417.37|4417.97|4417.37|4417.6|4417|13
1644802840000|2022-02-14 01:40:40|4418.1|4417.5|4418.1|4417.5|4418.35|4417.75|4417.72|4417.12|18
1644802850000|2022-02-14 01:40:50|4417.97|4417.37|4417.97|4417.37|4417.97|4417.37|4417.85|4417.25|14
1644802860000|2022-02-14 01:41:00|4417.85|4417.25|4416.85|4416.25|4417.85|4417.25|4416.6|4416|189
1644802870000|2022-02-14 01:41:10|4416.72|4416.12|4416.47|4415.87|4416.85|4416.25|4416.35|4415.75|40
1644802880000|2022-02-14 01:41:20|4416.35|4415.75|4416.6|4416|4416.85|4416.25|4416.35|4415.75|28
1644802890000|2022-02-14 01:41:30|4416.72|4416.12|4416.6|4416|4417.1|4416.5|4416.6|4416|37
1644802900000|2022-02-14 01:41:40|4416.72|4416.12|4415.6|4415|4416.72|4416.12|4414.6|4414|213
1644802910000|2022-02-14 01:41:50|4415.85|4415.25|4416.1|4415.5|4416.1|4415.5|4415.6|4415|50
1644802920000|2022-02-14 01:42:00|4416.22|4415.62|4415.35|4414.75|4416.35|4415.75|4415.35|4414.75|111
1644802930000|2022-02-14 01:42:10|4415.1|4414.5|4415.6|4415|4415.72|4415.12|4415.1|4414.5|26
1644802940000|2022-02-14 01:42:20|4415.72|4415.12|4415.35|4414.75|4415.72|4415.12|4415.1|4414.5|110
1644802950000|2022-02-14 01:42:30|4415.22|4414.62|4415.6|4415|4415.6|4415|4415.22|4414.62|14
1644802960000|2022-02-14 01:42:40|4415.47|4414.87|4416.1|4415.5|4416.35|4415.75|4415.35|4414.75|45
1644802970000|2022-02-14 01:42:50|4416.22|4415.62|4417.22|4416.62|4417.22|4416.62|4416.22|4415.62|49
1644802980000|2022-02-14 01:43:00|4417.1|4416.5|4416.47|4415.87|4417.22|4416.62|4416.35|4415.75|50
1644802990000|2022-02-14 01:43:10|4416.35|4415.75|4416.6|4416|4416.72|4416.12|4416.35|4415.75|3
1644803000000|2022-02-14 01:43:20|4416.47|4415.87|4416.85|4416.25|4416.85|4416.25|4416.47|4415.87|10
1644803010000|2022-02-14 01:43:30|4416.72|4416.12|4416.47|4415.87|4416.85|4416.25|4416.35|4415.75|29
1644803020000|2022-02-14 01:43:40|4416.35|4415.75|4416.35|4415.75|4416.35|4415.75|4415.97|4415.37|26
1644803030000|2022-02-14 01:43:50|4416.47|4415.87|4416.35|4415.75|4416.47|4415.87|4416.35|4415.75|2
1644803040000|2022-02-14 01:44:00|4416.22|4415.62|4416.35|4415.75|4416.6|4416|4416.1|4415.5|21
1644803050000|2022-02-14 01:44:10|4416.47|4415.87|4416.22|4415.62|4416.47|4415.87|4416.1|4415.5|7
1644803060000|2022-02-14 01:44:20|4416.1|4415.5|4416.85|4416.25|4416.85|4416.25|4416.1|4415.5|24
1644803070000|2022-02-14 01:44:30|4416.97|4416.37|4417.35|4416.75|4417.35|4416.75|4416.97|4416.37|52
1644803080000|2022-02-14 01:44:40|4417.1|4416.5|4416.35|4415.75|4417.1|4416.5|4416.35|4415.75|40
1644803090000|2022-02-14 01:44:50|4416.22|4415.62|4416.6|4416|4416.6|4416|4416.1|4415.5|26
1644803100000|2022-02-14 01:45:00|4416.47|4415.87|4416.6|4416|4416.72|4416.12|4416.35|4415.75|21
1644803110000|2022-02-14 01:45:10|4416.47|4415.87|4416.47|4415.87|4416.6|4416|4416.1|4415.5|23
1644803120000|2022-02-14 01:45:20|4416.35|4415.75|4415.85|4415.25|4416.35|4415.75|4415.35|4414.75|89
1644803130000|2022-02-14 01:45:30|4415.72|4415.12|4416.1|4415.5|4416.1|4415.5|4415.6|4415|42
1644803140000|2022-02-14 01:45:40|4416.35|4415.75|4415.97|4415.37|4416.35|4415.75|4415.97|4415.37|21
1644803150000|2022-02-14 01:45:50|4415.85|4415.25|4415.97|4415.37|4416.35|4415.75|4415.85|4415.25|16
1644803160000|2022-02-14 01:46:00|4416.1|4415.5|4415.85|4415.25|4416.35|4415.75|4415.72|4415.12|22
1644803170000|2022-02-14 01:46:10|4416.1|4415.5|4415.72|4415.12|4416.1|4415.5|4415.72|4415.12|7
1644803180000|2022-02-14 01:46:20|4415.6|4415|4416.1|4415.5|4416.1|4415.5|4415.6|4415|8
1644803190000|2022-02-14 01:46:30|4415.85|4415.25|4416.85|4416.25|4417.1|4416.5|4415.85|4415.25|42
1644803200000|2022-02-14 01:46:40|4416.6|4416|4416.47|4415.87|4416.6|4416|4416.47|4415.87|36
1644803210000|2022-02-14 01:46:50|4416.6|4416|4416.85|4416.25|4417.1|4416.5|4416.6|4416|12
1644803220000|2022-02-14 01:47:00|4416.97|4416.37|4417.6|4417|4417.6|4417|4416.85|4416.25|28
1644803230000|2022-02-14 01:47:10|4417.1|4416.5|4417.35|4416.75|4417.35|4416.75|4417.1|4416.5|28
1644803240000|2022-02-14 01:47:20|4417.1|4416.5|4417.35|4416.75|4417.47|4416.87|4417.1|4416.5|30
1644803250000|2022-02-14 01:47:30|4417.6|4417|4417.1|4416.5|4417.6|4417|4417.1|4416.5|17
1644803260000|2022-02-14 01:47:40|4417.35|4416.75|4417.1|4416.5|4417.35|4416.75|4417.1|4416.5|11
1644803270000|2022-02-14 01:47:50|4417.22|4416.62|4417.6|4417|4417.85|4417.25|4417.1|4416.5|27
1644803280000|2022-02-14 01:48:00|4417.35|4416.75|4415.85|4415.25|4417.35|4416.75|4415.47|4414.87|61
1644803290000|2022-02-14 01:48:10|4415.72|4415.12|4415.47|4414.87|4415.85|4415.25|4415.47|4414.87|20
1644803300000|2022-02-14 01:48:20|4415.6|4415|4415.35|4414.75|4415.6|4415|4415.1|4414.5|28
1644803310000|2022-02-14 01:48:30|4415.6|4415|4415.35|4414.75|4415.6|4415|4415.1|4414.5|21
1644803320000|2022-02-14 01:48:40|4415.22|4414.62|4414.85|4414.25|4415.22|4414.62|4414.6|4414|48
1644803330000|2022-02-14 01:48:50|4414.97|4414.37|4414.1|4413.5|4414.97|4414.37|4413.85|4413.25|78
1644803340000|2022-02-14 01:49:00|4414.35|4413.75|4415.22|4414.62|4415.72|4415.12|4414.35|4413.75|77
1644803350000|2022-02-14 01:49:10|4415.1|4414.5|4414.85|4414.25|4415.22|4414.62|4414.6|4414|34
1644803360000|2022-02-14 01:49:20|4414.97|4414.37|4414.85|4414.25|4415.1|4414.5|4414.85|4414.25|19
1644803370000|2022-02-14 01:49:30|4414.97|4414.37|4415.35|4414.75|4415.35|4414.75|4414.85|4414.25|11
1644803380000|2022-02-14 01:49:40|4415.22|4414.62|4415.6|4415|4415.72|4415.12|4415.1|4414.5|15
1644803390000|2022-02-14 01:49:50|4415.47|4414.87|4415.35|4414.75|4415.85|4415.25|4415.35|4414.75|28
1644803400000|2022-02-14 01:50:00|4415.6|4415|4415.47|4414.87|4415.85|4415.25|4415.35|4414.75|30
1644803410000|2022-02-14 01:50:10|4415.6|4415|4415.1|4414.5|4415.6|4415|4414.6|4414|24
1644803420000|2022-02-14 01:50:20|4415.35|4414.75|4415.6|4415|4415.85|4415.25|4415.22|4414.62|68
1644803430000|2022-02-14 01:50:30|4415.85|4415.25|4415.85|4415.25|4417.1|4416.5|4415.72|4415.12|155
1644803440000|2022-02-14 01:50:40|4416.1|4415.5|4415.85|4415.25|4416.1|4415.5|4415.85|4415.25|24
1644803450000|2022-02-14 01:50:50|4415.72|4415.12|4415.6|4415|4415.85|4415.25|4415.47|4414.87|28
1644803460000|2022-02-14 01:51:00|4415.85|4415.25|4415.35|4414.75|4416.1|4415.5|4415.35|4414.75|19
1644803470000|2022-02-14 01:51:10|4415.47|4414.87|4416.22|4415.62|4416.47|4415.87|4415.47|4414.87|16
1644803480000|2022-02-14 01:51:20|4416.47|4415.87|4416.47|4415.87|4416.97|4416.37|4416.47|4415.87|22
1644803490000|2022-02-14 01:51:30|4416.35|4415.75|4415.6|4415|4416.47|4415.87|4415.6|4415|11
1644803500000|2022-02-14 01:51:40|4415.85|4415.25|4415.47|4414.87|4415.85|4415.25|4415.1|4414.5|31
1644803510000|2022-02-14 01:51:50|4415.35|4414.75|4415.6|4415|4415.6|4415|4415.22|4414.62|12
1644803520000|2022-02-14 01:52:00|4415.85|4415.25|4415.85|4415.25|4415.85|4415.25|4415.72|4415.12|6
1644803530000|2022-02-14 01:52:10|4415.72|4415.12|4415.85|4415.25|4416.1|4415.5|4415.47|4414.87|26
1644803540000|2022-02-14 01:52:20|4415.6|4415|4415.85|4415.25|4415.97|4415.37|4415.6|4415|10
1644803550000|2022-02-14 01:52:30|4415.72|4415.12|4415.1|4414.5|4415.72|4415.12|4414.6|4414|89
1644803560000|2022-02-14 01:52:40|4415.35|4414.75|4415.1|4414.5|4415.35|4414.75|4415.1|4414.5|9
1644803570000|2022-02-14 01:52:50|4414.97|4414.37|4415.1|4414.5|4415.35|4414.75|4414.85|4414.25|20
1644803580000|2022-02-14 01:53:00|4414.97|4414.37|4415.47|4414.87|4415.85|4415.25|4414.97|4414.37|28
1644803590000|2022-02-14 01:53:10|4415.6|4415|4415.85|4415.25|4416.1|4415.5|4415.6|4415|12
1644803600000|2022-02-14 01:53:20|4415.6|4415|4415.6|4415|4415.72|4415.12|4415.6|4415|10
1644803610000|2022-02-14 01:53:30|4415.47|4414.87|4415.72|4415.12|4415.85|4415.25|4415.22|4414.62|24
1644803620000|2022-02-14 01:53:40|4415.85|4415.25|4415.85|4415.25|4415.97|4415.37|4415.47|4414.87|14
1644803630000|2022-02-14 01:53:50|4415.6|4415|4415.6|4415|4415.72|4415.12|4415.6|4415|27
1644803640000|2022-02-14 01:54:00|4415.85|4415.25|4415.35|4414.75|4415.85|4415.25|4415.35|4414.75|14
1644803650000|2022-02-14 01:54:10|4415.72|4415.12|4415.35|4414.75|4415.97|4415.37|4415.35|4414.75|38
1644803660000|2022-02-14 01:54:20|4415.6|4415|4416.1|4415.5|4416.35|4415.75|4415.6|4415|17
1644803670000|2022-02-14 01:54:30|4416.22|4415.62|4416.1|4415.5|4416.35|4415.75|4415.97|4415.37|10
1644803680000|2022-02-14 01:54:40|4416.35|4415.75|4416.1|4415.5|4416.35|4415.75|4415.97|4415.37|10
1644803690000|2022-02-14 01:54:50|4415.85|4415.25|4415.6|4415|4415.85|4415.25|4415.35|4414.75|35
1644803700000|2022-02-14 01:55:00|4415.47|4414.87|4415.6|4415|4415.72|4415.12|4415.47|4414.87|9
1644803710000|2022-02-14 01:55:10|4415.35|4414.75|4415.1|4414.5|4415.35|4414.75|4414.72|4414.12|35
1644803720000|2022-02-14 01:55:20|4415.22|4414.62|4414.6|4414|4415.22|4414.62|4414.47|4413.87|32
1644803730000|2022-02-14 01:55:30|4414.47|4413.87|4414.35|4413.75|4414.6|4414|4414.1|4413.5|16
1644803740000|2022-02-14 01:55:40|4414.1|4413.5|4414.35|4413.75|4414.47|4413.87|4414.1|4413.5|20
1644803750000|2022-02-14 01:55:50|4414.1|4413.5|4413.6|4413|4414.1|4413.5|4413.22|4412.62|97
1644803760000|2022-02-14 01:56:00|4413.72|4413.12|4414.85|4414.25|4415.85|4415.25|4413.72|4413.12|173
1644803770000|2022-02-14 01:56:10|4414.97|4414.37|4414.72|4414.12|4415.1|4414.5|4414.6|4414|21
1644803780000|2022-02-14 01:56:20|4414.85|4414.25|4414.97|4414.37|4415.1|4414.5|4414.35|4413.75|35
1644803790000|2022-02-14 01:56:30|4414.85|4414.25|4416.1|4415.5|4416.1|4415.5|4414.6|4414|94
1644803800000|2022-02-14 01:56:40|4415.85|4415.25|4415.85|4415.25|4415.97|4415.37|4415.72|4415.12|35
1644803810000|2022-02-14 01:56:50|4415.72|4415.12|4415.97|4415.37|4415.97|4415.37|4415.72|4415.12|51
1644803820000|2022-02-14 01:57:00|4415.85|4415.25|4416.47|4415.87|4416.47|4415.87|4415.6|4415|32
1644803830000|2022-02-14 01:57:10|4416.6|4416|4416.85|4416.25|4417.1|4416.5|4416.6|4416|43
1644803840000|2022-02-14 01:57:20|4416.6|4416|4416.35|4415.75|4416.85|4416.25|4416.35|4415.75|35
1644803850000|2022-02-14 01:57:30|4416.6|4416|4417.1|4416.5|4417.1|4416.5|4416.6|4416|15
1644803860000|2022-02-14 01:57:40|4417.22|4416.62|4417.6|4417|4417.85|4417.25|4417.22|4416.62|56
1644803870000|2022-02-14 01:57:50|4417.85|4417.25|4417.6|4417|4417.85|4417.25|4417.6|4417|29
1644803880000|2022-02-14 01:58:00|4417.35|4416.75|4417.47|4416.87|4417.85|4417.25|4416.85|4416.25|46
1644803890000|2022-02-14 01:58:10|4417.35|4416.75|4417.47|4416.87|4417.47|4416.87|4417.22|4416.62|16
1644803900000|2022-02-14 01:58:20|4417.35|4416.75|4416.85|4416.25|4417.35|4416.75|4416.6|4416|20
1644803910000|2022-02-14 01:58:30|4416.6|4416|4416.85|4416.25|4416.85|4416.25|4416.35|4415.75|29
1644803920000|2022-02-14 01:58:40|4416.72|4416.12|4416.72|4416.12|4416.85|4416.25|4416.6|4416|4
1644803930000|2022-02-14 01:58:50|4416.6|4416|4415.72|4415.12|4416.6|4416|4415.6|4415|26
1644803940000|2022-02-14 01:59:00|4415.6|4415|4415.85|4415.25|4415.85|4415.25|4415.35|4414.75|14
1644803950000|2022-02-14 01:59:10|4415.97|4415.37|4416.22|4415.62|4416.47|4415.87|4415.97|4415.37|17
1644803960000|2022-02-14 01:59:20|4416.35|4415.75|4416.6|4416|4416.6|4416|4416.35|4415.75|65
1644803970000|2022-02-14 01:59:30|4416.35|4415.75|4416.72|4416.12|4416.85|4416.25|4416.35|4415.75|12
1644803980000|2022-02-14 01:59:40|4416.6|4416|4415.85|4415.25|4416.85|4416.25|4415.85|4415.25|73
1644803990000|2022-02-14 01:59:50|4416.1|4415.5|4416.1|4415.5|4416.1|4415.5|4415.85|4415.25|24
1644804000000|2022-02-14 02:00:00|4415.97|4415.37|4415.35|4414.75|4416.1|4415.5|4415.35|4414.75|41
1644804010000|2022-02-14 02:00:10|4415.47|4414.87|4415.1|4414.5|4415.6|4415|4415.1|4414.5|23
1644804020000|2022-02-14 02:00:20|4414.85|4414.25|4413.85|4413.25|4414.97|4414.37|4413.85|4413.25|89
1644804030000|2022-02-14 02:00:30|4414.1|4413.5|4413.85|4413.25|4414.6|4414|4413.85|4413.25|64
1644804040000|2022-02-14 02:00:40|4413.6|4413|4414.1|4413.5|4414.1|4413.5|4413.6|4413|35
1644804050000|2022-02-14 02:00:50|4414.22|4413.62|4414.47|4413.87|4414.6|4414|4414.1|4413.5|38
1644804060000|2022-02-14 02:01:00|4414.6|4414|4413.6|4413|4414.6|4414|4413.6|4413|32
1644804070000|2022-02-14 02:01:10|4413.85|4413.25|4413.6|4413|4413.85|4413.25|4413.47|4412.87|26
1644804080000|2022-02-14 02:01:20|4413.85|4413.25|4414.22|4413.62|4414.35|4413.75|4413.85|4413.25|31
1644804090000|2022-02-14 02:01:30|4414.1|4413.5|4414.6|4414|4414.6|4414|4414.1|4413.5|14
1644804100000|2022-02-14 02:01:40|4414.47|4413.87|4414.85|4414.25|4414.85|4414.25|4414.35|4413.75|19
1644804110000|2022-02-14 02:01:50|4414.6|4414|4414.47|4413.87|4414.6|4414|4414.35|4413.75|13
1644804120000|2022-02-14 02:02:00|4414.85|4414.25|4414.97|4414.37|4414.97|4414.37|4414.22|4413.62|66
1644804130000|2022-02-14 02:02:10|4415.1|4414.5|4415.1|4414.5|4415.47|4414.87|4415.1|4414.5|37
1644804140000|2022-02-14 02:02:20|4414.97|4414.37|4415.6|4415|4415.6|4415|4414.97|4414.37|21
1644804150000|2022-02-14 02:02:30|4415.47|4414.87|4415.85|4415.25|4415.85|4415.25|4415.47|4414.87|12
1644804160000|2022-02-14 02:02:40|4415.6|4415|4415.35|4414.75|4415.6|4415|4415.35|4414.75|19
1644804170000|2022-02-14 02:02:50|4415.1|4414.5|4415.35|4414.75|4415.35|4414.75|4415.1|4414.5|10
1644804180000|2022-02-14 02:03:00|4415.22|4414.62|4415.1|4414.5|4415.6|4415|4415.1|4414.5|102
1644804190000|2022-02-14 02:03:10|4415.35|4414.75|4415.6|4415|4415.6|4415|4415.1|4414.5|18
1644804200000|2022-02-14 02:03:20|4415.47|4414.87|4416.35|4415.75|4416.6|4416|4415.47|4414.87|68
1644804210000|2022-02-14 02:03:30|4416.1|4415.5|4415.97|4415.37|4416.35|4415.75|4415.97|4415.37|13
1644804220000|2022-02-14 02:03:40|4415.85|4415.25|4415.97|4415.37|4416.1|4415.5|4415.85|4415.25|4
1644804230000|2022-02-14 02:03:50|4416.1|4415.5|4416.1|4415.5|4416.1|4415.5|4415.97|4415.37|1
1644804240000|2022-02-14 02:04:00|4415.97|4415.37|4416.35|4415.75|4416.6|4416|4415.97|4415.37|28
1644804250000|2022-02-14 02:04:10|4416.22|4415.62|4416.1|4415.5|4416.22|4415.62|4415.85|4415.25|7
1644804260000|2022-02-14 02:04:20|4415.97|4415.37|4415.85|4415.25|4416.1|4415.5|4415.85|4415.25|35
1644804270000|2022-02-14 02:04:30|4415.97|4415.37|4415.85|4415.25|4415.97|4415.37|4415.6|4415|26
1644804280000|2022-02-14 02:04:40|4415.72|4415.12|4415.6|4415|4415.85|4415.25|4415.6|4415|3
1644804290000|2022-02-14 02:04:50|4415.85|4415.25|4415.72|4415.12|4415.85|4415.25|4415.6|4415|3
1644804300000|2022-02-14 02:05:00|4415.85|4415.25|4415.35|4414.75|4415.85|4415.25|4415.35|4414.75|18
1644804310000|2022-02-14 02:05:10|4415.6|4415|4415.72|4415.12|4415.85|4415.25|4415.22|4414.62|26
1644804320000|2022-02-14 02:05:20|4415.6|4415|4415.47|4414.87|4415.72|4415.12|4415.35|4414.75|4
1644804330000|2022-02-14 02:05:30|4415.6|4415|4414.6|4414|4415.6|4415|4414.6|4414|21
1644804340000|2022-02-14 02:05:40|4414.85|4414.25|4414.85|4414.25|4414.85|4414.25|4414.35|4413.75|38
1644804350000|2022-02-14 02:05:50|4414.6|4414|4415.6|4415|4415.6|4415|4414.35|4413.75|77
1644804360000|2022-02-14 02:06:00|4415.47|4414.87|4415.35|4414.75|4415.47|4414.87|4415.35|4414.75|29
1644804370000|2022-02-14 02:06:10|4415.72|4415.12|4416.35|4415.75|4416.35|4415.75|4415.72|4415.12|34
1644804380000|2022-02-14 02:06:20|4416.1|4415.5|4416.22|4415.62|4416.35|4415.75|4415.85|4415.25|41
1644804390000|2022-02-14 02:06:30|4416.35|4415.75|4416.35|4415.75|4416.6|4416|4416.22|4415.62|28
1644804400000|2022-02-14 02:06:40|4416.22|4415.62|4416.1|4415.5|4416.35|4415.75|4416.1|4415.5|15
1644804410000|2022-02-14 02:06:50|4416.22|4415.62|4416.1|4415.5|4416.35|4415.75|4416.1|4415.5|1
1644804420000|2022-02-14 02:07:00|4415.85|4415.25|4416.1|4415.5|4416.1|4415.5|4415.85|4415.25|14
1644804430000|2022-02-14 02:07:10|4415.85|4415.25|4416.1|4415.5|4416.35|4415.75|4415.85|4415.25|9
1644804440000|2022-02-14 02:07:20|4416.35|4415.75|4416.6|4416|4416.6|4416|4416.35|4415.75|5
1644804450000|2022-02-14 02:07:30|4416.85|4416.25|4416.47|4415.87|4416.85|4416.25|4416.35|4415.75|22
1644804460000|2022-02-14 02:07:40|4416.35|4415.75|4416.35|4415.75|4416.47|4415.87|4416.35|4415.75|2
1644804470000|2022-02-14 02:07:50|4416.47|4415.87|4416.35|4415.75|4416.85|4416.25|4416.35|4415.75|19
1644804480000|2022-02-14 02:08:00|4416.47|4415.87|4416.85|4416.25|4416.85|4416.25|4416.47|4415.87|47
1644804490000|2022-02-14 02:08:10|4416.97|4416.37|4416.97|4416.37|4417.1|4416.5|4416.6|4416|43
1644804500000|2022-02-14 02:08:20|4416.85|4416.25|4417.85|4417.25|4417.85|4417.25|4416.85|4416.25|55
1644804510000|2022-02-14 02:08:30|4417.6|4417|4417.6|4417|4417.6|4417|4417.1|4416.5|54
1644804520000|2022-02-14 02:08:40|||||||||4
1644804530000|2022-02-14 02:08:50|4417.47|4416.87|4417.6|4417|4417.6|4417|4417.35|4416.75|25
1644804540000|2022-02-14 02:09:00|4417.47|4416.87|4417.1|4416.5|4417.47|4416.87|4417.1|4416.5|11
1644804550000|2022-02-14 02:09:10|4416.85|4416.25|4416.35|4415.75|4416.85|4416.25|4416.35|4415.75|23
1644804560000|2022-02-14 02:09:20|4416.6|4416|4416.35|4415.75|4416.72|4416.12|4416.35|4415.75|9
1644804570000|2022-02-14 02:09:30|4416.22|4415.62|4416.35|4415.75|4416.35|4415.75|4416.22|4415.62|9
1644804580000|2022-02-14 02:09:40|4416.47|4415.87|4416.6|4416|4416.72|4416.12|4416.47|4415.87|4
1644804590000|2022-02-14 02:09:50|4416.72|4416.12|4416.47|4415.87|4416.72|4416.12|4416.35|4415.75|9
1644804600000|2022-02-14 02:10:00|4416.6|4416|4416.47|4415.87|4416.6|4416|4416.22|4415.62|10
1644804610000|2022-02-14 02:10:10|4416.35|4415.75|4416.6|4416|4416.6|4416|4416.35|4415.75|5
1644804620000|2022-02-14 02:10:20|4416.72|4416.12|4417.22|4416.62|4417.35|4416.75|4416.6|4416|21
1644804630000|2022-02-14 02:10:30|4417.1|4416.5|4417.35|4416.75|4417.47|4416.87|4416.85|4416.25|146
1644804640000|2022-02-14 02:10:40|4417.47|4416.87|4417.35|4416.75|4417.6|4417|4417.35|4416.75|12
1644804650000|2022-02-14 02:10:50|4417.47|4416.87|4417.47|4416.87|4417.6|4417|4417.22|4416.62|13
1644804660000|2022-02-14 02:11:00|4417.6|4417|4417.72|4417.12|4417.85|4417.25|4417.6|4417|14
1644804670000|2022-02-14 02:11:10|4417.6|4417|4416.72|4416.12|4417.6|4417|4416.72|4416.12|11
1644804680000|2022-02-14 02:11:20|4416.6|4416|4416.85|4416.25|4416.97|4416.37|4416.6|4416|12
1644804690000|2022-02-14 02:11:30|4416.97|4416.37|4416.85|4416.25|4416.97|4416.37|4416.85|4416.25|9
1644804700000|2022-02-14 02:11:40|4416.97|4416.37|4417.35|4416.75|4417.6|4417|4416.97|4416.37|9
1644804710000|2022-02-14 02:11:50|4417.47|4416.87|4417.85|4417.25|4417.85|4417.25|4417.47|4416.87|9
1644804720000|2022-02-14 02:12:00|4417.6|4417|4417.6|4417|4417.85|4417.25|4417.6|4417|20
1644804730000|2022-02-14 02:12:10|4417.72|4417.12|4417.35|4416.75|4417.85|4417.25|4417.35|4416.75|3
1644804740000|2022-02-14 02:12:20|4417.6|4417|4417.1|4416.5|4417.6|4417|4417.1|4416.5|12
1644804750000|2022-02-14 02:12:30|4417.35|4416.75|4417.1|4416.5|4417.6|4417|4417.1|4416.5|8
1644804760000|2022-02-14 02:12:40|4417.22|4416.62|4416.85|4416.25|4417.35|4416.75|4416.85|4416.25|4
1644804770000|2022-02-14 02:12:50|4417.1|4416.5|4416.72|4416.12|4417.1|4416.5|4416.72|4416.12|16
1644804780000|2022-02-14 02:13:00|4416.6|4416|4416.85|4416.25|4416.97|4416.37|4416.6|4416|7
1644804790000|2022-02-14 02:13:10|4416.6|4416|4416.85|4416.25|4416.85|4416.25|4416.6|4416|15
1644804800000|2022-02-14 02:13:20|4416.97|4416.37|4416.85|4416.25|4417.22|4416.62|4416.85|4416.25|8
1644804810000|2022-02-14 02:13:30|4416.72|4416.12|4416.6|4416|4416.72|4416.12|4416.6|4416|17
1644804820000|2022-02-14 02:13:40|4416.35|4415.75|4416.47|4415.87|4416.47|4415.87|4416.22|4415.62|26
1644804830000|2022-02-14 02:13:50|4416.6|4416|4416.35|4415.75|4416.6|4416|4416.22|4415.62|3
1644804840000|2022-02-14 02:14:00|4416.6|4416|4416.6|4416|4416.85|4416.25|4416.6|4416|11
1644804850000|2022-02-14 02:14:10|4416.47|4415.87|4415.97|4415.37|4416.47|4415.87|4415.97|4415.37|22
1644804860000|2022-02-14 02:14:20|4416.1|4415.5|4416.6|4416|4416.6|4416|4415.97|4415.37|8
1644804870000|2022-02-14 02:14:30|4416.47|4415.87|4416.35|4415.75|4416.6|4416|4416.35|4415.75|1
1644804880000|2022-02-14 02:14:40|4416.6|4416|4416.6|4416|4416.72|4416.12|4416.47|4415.87|4
1644804890000|2022-02-14 02:14:50|4416.72|4416.12|4416.6|4416|4416.85|4416.25|4416.6|4416|5
1644804900000|2022-02-14 02:15:00|4416.72|4416.12|4416.6|4416|4416.72|4416.12|4416.6|4416|0
1644804910000|2022-02-14 02:15:10|4416.72|4416.12|4417.1|4416.5|4417.22|4416.62|4416.6|4416|23
1644804920000|2022-02-14 02:15:20|4416.85|4416.25|4416.35|4415.75|4416.85|4416.25|4416.35|4415.75|16
1644804930000|2022-02-14 02:15:30|4416.1|4415.5|4415.72|4415.12|4416.1|4415.5|4415.72|4415.12|9
1644804940000|2022-02-14 02:15:40|4415.6|4415|4416.1|4415.5|4416.1|4415.5|4415.6|4415|9
1644804950000|2022-02-14 02:15:50|4415.6|4415|4416.1|4415.5|4416.1|4415.5|4415.6|4415|32
1644804960000|2022-02-14 02:16:00|4415.97|4415.37|4415.97|4415.37|4415.97|4415.37|4415.85|4415.25|9
1644804970000|2022-02-14 02:16:10|4416.1|4415.5|4414.97|4414.37|4416.1|4415.5|4414.6|4414|85
1644804980000|2022-02-14 02:16:20|4414.85|4414.25|4414.97|4414.37|4415.1|4414.5|4414.85|4414.25|10
1644804990000|2022-02-14 02:16:30|4414.85|4414.25|4414.35|4413.75|4414.97|4414.37|4414.35|4413.75|26
1644805000000|2022-02-14 02:16:40|4413.85|4413.25|4414.35|4413.75|4414.35|4413.75|4413.85|4413.25|81
1644805010000|2022-02-14 02:16:50|4414.6|4414|4414.85|4414.25|4414.85|4414.25|4414.6|4414|10
1644805020000|2022-02-14 02:17:00|4414.72|4414.12|4415.1|4414.5|4415.1|4414.5|4414.6|4414|10
1644805040000|2022-02-14 02:17:20|4414.85|4414.25|4415.35|4414.75|4415.47|4414.87|4414.85|4414.25|12
1644805050000|2022-02-14 02:17:30|4415.47|4414.87|4415.22|4414.62|4415.47|4414.87|4414.97|4414.37|13
1644805060000|2022-02-14 02:17:40|4415.1|4414.5|4415.1|4414.5|4415.1|4414.5|4414.85|4414.25|3
1644805070000|2022-02-14 02:17:50|4414.85|4414.25|4414.85|4414.25|4414.85|4414.25|4414.85|4414.25|3
1644805080000|2022-02-14 02:18:00|4414.97|4414.37|4414.97|4414.37|4415.1|4414.5|4414.85|4414.25|4
1644805090000|2022-02-14 02:18:10|4414.85|4414.25|4414.85|4414.25|4414.97|4414.37|4414.6|4414|17
1644805100000|2022-02-14 02:18:20|4414.72|4414.12|4414.85|4414.25|4414.85|4414.25|4414.72|4414.12|5
1644805110000|2022-02-14 02:18:30|4415.1|4414.5|4415.1|4414.5|4415.1|4414.5|4414.97|4414.37|3
1644805120000|2022-02-14 02:18:40|4415.35|4414.75|4415.22|4414.62|4415.35|4414.75|4415.1|4414.5|2
1644805130000|2022-02-14 02:18:50|4415.35|4414.75|4415.35|4414.75|4415.35|4414.75|4415.22|4414.62|12
1644805140000|2022-02-14 02:19:00|4415.47|4414.87|4415.85|4415.25|4415.85|4415.25|4415.47|4414.87|13
1644805150000|2022-02-14 02:19:10|4416.1|4415.5|4416.1|4415.5|4416.1|4415.5|4415.97|4415.37|7
1644805160000|2022-02-14 02:19:20|4416.22|4415.62|4416.1|4415.5|4416.47|4415.87|4416.1|4415.5|13
1644805170000|2022-02-14 02:19:30|4415.97|4415.37|4415.85|4415.25|4415.97|4415.37|4415.72|4415.12|9
1644805180000|2022-02-14 02:19:40|4415.72|4415.12|4415.6|4415|4415.72|4415.12|4415.47|4414.87|6
1644805190000|2022-02-14 02:19:50|4415.72|4415.12|4415.6|4415|4415.85|4415.25|4415.6|4415|13
1644805200000|2022-02-14 02:20:00|4415.35|4414.75|4415.6|4415|4415.6|4415|4415.1|4414.5|11
1644805210000|2022-02-14 02:20:10|4415.85|4415.25|4416.1|4415.5|4416.1|4415.5|4415.1|4414.5|44
1644805220000|2022-02-14 02:20:20|4415.97|4415.37|4415.6|4415|4416.1|4415.5|4415.6|4415|8
1644805230000|2022-02-14 02:20:30|4415.47|4414.87|4414.85|4414.25|4415.47|4414.87|4414.85|4414.25|10
1644805240000|2022-02-14 02:20:40|4414.97|4414.37|4414.85|4414.25|4415.1|4414.5|4414.85|4414.25|14
1644805250000|2022-02-14 02:20:50|4414.6|4414|4414.6|4414|4414.6|4414|4414.35|4413.75|25
1644805260000|2022-02-14 02:21:00|4414.35|4413.75|4414.85|4414.25|4414.85|4414.25|4414.35|4413.75|16
1644805270000|2022-02-14 02:21:10|4414.97|4414.37|4414.85|4414.25|4415.1|4414.5|4414.85|4414.25|11
1644805280000|2022-02-14 02:21:20|4414.6|4414|4414.6|4414|4414.72|4414.12|4414.6|4414|5
1644805290000|2022-02-14 02:21:30|4414.35|4413.75|4414.1|4413.5|4414.47|4413.87|4414.1|4413.5|35
1644805300000|2022-02-14 02:21:40|4413.6|4413|4413.35|4412.75|4413.6|4413|4413.22|4412.62|129
1644805310000|2022-02-14 02:21:50|4413.6|4413|4413.35|4412.75|4413.6|4413|4413.35|4412.75|20
1644805320000|2022-02-14 02:22:00|4413.6|4413|4413.35|4412.75|4413.6|4413|4413.35|4412.75|36
1644805330000|2022-02-14 02:22:10|4413.47|4412.87|4413.6|4413|4413.6|4413|4413.35|4412.75|82
1644805340000|2022-02-14 02:22:20|4413.47|4412.87|4413.72|4413.12|4413.72|4413.12|4413.35|4412.75|44
1644805350000|2022-02-14 02:22:30|4413.6|4413|4413.47|4412.87|4413.6|4413|4413.35|4412.75|59
1644805360000|2022-02-14 02:22:40|4413.35|4412.75|4413.6|4413|4413.6|4413|4413.35|4412.75|4
1644805370000|2022-02-14 02:22:50|4413.1|4412.5|4413.1|4412.5|4413.35|4412.75|4413.1|4412.5|15
1644805380000|2022-02-14 02:23:00|4413.22|4412.62|4413.1|4412.5|4413.35|4412.75|4413.1|4412.5|51
1644805390000|2022-02-14 02:23:10|4413.22|4412.62|4413.1|4412.5|4413.35|4412.75|4413.1|4412.5|26
1644805400000|2022-02-14 02:23:20|4413.22|4412.62|4413.35|4412.75|4413.35|4412.75|4413.1|4412.5|16
1644805410000|2022-02-14 02:23:30|4413.1|4412.5|4412.85|4412.25|4413.1|4412.5|4412.85|4412.25|16
1644805420000|2022-02-14 02:23:40|4413.1|4412.5|4412.85|4412.25|4413.1|4412.5|4412.85|4412.25|18
1644805430000|2022-02-14 02:23:50|4412.97|4412.37|4413.1|4412.5|4413.1|4412.5|4412.85|4412.25|16
1644805440000|2022-02-14 02:24:00|4413.35|4412.75|4413.35|4412.75|4413.85|4413.25|4413.35|4412.75|44
1644805450000|2022-02-14 02:24:10|||||||||6
1644805460000|2022-02-14 02:24:20|4413.47|4412.87|4413.6|4413|4413.72|4413.12|4413.35|4412.75|10
1644805470000|2022-02-14 02:24:30|4413.72|4413.12|4413.6|4413|4413.85|4413.25|4413.6|4413|2
1644805480000|2022-02-14 02:24:40|4413.47|4412.87|4413.6|4413|4413.6|4413|4413.47|4412.87|12
1644805490000|2022-02-14 02:24:50|4414.35|4413.75|4414.47|4413.87|4414.72|4414.12|4414.35|4413.75|126
1644805500000|2022-02-14 02:25:00|4414.35|4413.75|4414.35|4413.75|4414.6|4414|4414.1|4413.5|13
1644805510000|2022-02-14 02:25:10|4414.22|4413.62|4414.47|4413.87|4414.47|4413.87|4414.22|4413.62|6
1644805520000|2022-02-14 02:25:20|4414.6|4414|4413.47|4412.87|4414.6|4414|4413.35|4412.75|69
1644805530000|2022-02-14 02:25:30|4413.35|4412.75|4413.1|4412.5|4413.6|4413|4413.1|4412.5|21
1644805540000|2022-02-14 02:25:40|4413.22|4412.62|4412.85|4412.25|4413.35|4412.75|4412.35|4411.75|378
1644805550000|2022-02-14 02:25:50|4412.72|4412.12|4413.22|4412.62|4413.35|4412.75|4412.72|4412.12|24
1644805560000|2022-02-14 02:26:00|4413.35|4412.75|4413.35|4412.75|4413.6|4413|4413.1|4412.5|25
1644805570000|2022-02-14 02:26:10|4413.47|4412.87|4413.6|4413|4413.6|4413|4413.47|4412.87|26
1644805580000|2022-02-14 02:26:20|4413.72|4413.12|4413.72|4413.12|4413.85|4413.25|4413.47|4412.87|13
1644805590000|2022-02-14 02:26:30|4413.6|4413|4413.85|4413.25|4413.85|4413.25|4413.47|4412.87|3
1644805600000|2022-02-14 02:26:40|||||||||2
1644805610000|2022-02-14 02:26:50|4413.97|4413.37|4414.35|4413.75|4414.35|4413.75|4413.97|4413.37|42
1644805620000|2022-02-14 02:27:00|4414.22|4413.62|4414.1|4413.5|4414.22|4413.62|4414.1|4413.5|9
1644805630000|2022-02-14 02:27:10|4414.22|4413.62|4414.1|4413.5|4414.35|4413.75|4414.1|4413.5|7
1644805640000|2022-02-14 02:27:20|4413.97|4413.37|4414.1|4413.5|4414.1|4413.5|4413.6|4413|17
1644805650000|2022-02-14 02:27:30|4413.97|4413.37|4413.35|4412.75|4413.97|4413.37|4413.35|4412.75|30
1644805660000|2022-02-14 02:27:40|4413.22|4412.62|4413.1|4412.5|4413.35|4412.75|4413.1|4412.5|11
1644805670000|2022-02-14 02:27:50|4413.35|4412.75|4413.35|4412.75|4413.35|4412.75|4413.22|4412.62|10
1644805680000|2022-02-14 02:28:00|4413.1|4412.5|4413.35|4412.75|4413.35|4412.75|4412.85|4412.25|46
1644805690000|2022-02-14 02:28:10|4413.47|4412.87|4413.6|4413|4413.85|4413.25|4413.47|4412.87|4
1644805700000|2022-02-14 02:28:20|4413.72|4413.12|4413.85|4413.25|4413.85|4413.25|4413.6|4413|13
1644805710000|2022-02-14 02:28:30|4413.6|4413|4413.35|4412.75|4413.6|4413|4413.35|4412.75|26
1644805720000|2022-02-14 02:28:40|||||||||1
1644805730000|2022-02-14 02:28:50|4413.6|4413|4413.85|4413.25|4413.85|4413.25|4413.6|4413|4
1644805740000|2022-02-14 02:29:00|4414.22|4413.62|4413.85|4413.25|4414.22|4413.62|4413.85|4413.25|14
1644805750000|2022-02-14 02:29:10|4413.97|4413.37|4414.22|4413.62|4414.35|4413.75|4413.97|4413.37|11
1644805760000|2022-02-14 02:29:20|4414.1|4413.5|4414.35|4413.75|4414.35|4413.75|4413.97|4413.37|5
1644805770000|2022-02-14 02:29:30|4414.1|4413.5|4414.35|4413.75|4414.35|4413.75|4414.1|4413.5|3
1644805780000|2022-02-14 02:29:40|4414.22|4413.62|4414.1|4413.5|4414.22|4413.62|4414.1|4413.5|4
1644805790000|2022-02-14 02:29:50|4413.97|4413.37|4414.35|4413.75|4414.35|4413.75|4413.97|4413.37|10
1644805800000|2022-02-14 02:30:00|4415.1|4414.5|4415.85|4415.25|4416.6|4416|4414.85|4414.25|189
1644805810000|2022-02-14 02:30:10|4416.1|4415.5|4416.35|4415.75|4416.6|4416|4416.1|4415.5|32
1644805820000|2022-02-14 02:30:20|4416.22|4415.62|4416.85|4416.25|4416.85|4416.25|4416.1|4415.5|38
1644805830000|2022-02-14 02:30:30|4416.6|4416|4416.85|4416.25|4416.85|4416.25|4416.47|4415.87|21
1644805840000|2022-02-14 02:30:40|4416.97|4416.37|4416.85|4416.25|4416.97|4416.37|4416.6|4416|23
1644805850000|2022-02-14 02:30:50|4416.97|4416.37|4417.85|4417.25|4417.85|4417.25|4416.85|4416.25|105
1644805860000|2022-02-14 02:31:00|4417.72|4417.12|4417.72|4417.12|4418.1|4417.5|4417.6|4417|73
1644805870000|2022-02-14 02:31:10|4417.6|4417|4418.47|4417.87|4418.85|4418.25|4417.6|4417|102
1644805880000|2022-02-14 02:31:20|4418.6|4418|4418.85|4418.25|4418.85|4418.25|4418.6|4418|29
1644805890000|2022-02-14 02:31:30|4418.72|4418.12|4418.6|4418|4418.85|4418.25|4418.6|4418|17
1644805900000|2022-02-14 02:31:40|4418.72|4418.12|4418.6|4418|4418.72|4418.12|4418.35|4417.75|18
1644805910000|2022-02-14 02:31:50|4418.47|4417.87|4418.35|4417.75|4418.6|4418|4418.22|4417.62|21
1644805920000|2022-02-14 02:32:00|4418.47|4417.87|4418.1|4417.5|4418.47|4417.87|4417.85|4417.25|50
1644805930000|2022-02-14 02:32:10|4418.35|4417.75|4418.85|4418.25|4418.85|4418.25|4418.35|4417.75|35
1644805940000|2022-02-14 02:32:20|4419.1|4418.5|4419.35|4418.75|4419.35|4418.75|4419.1|4418.5|123
1644805950000|2022-02-14 02:32:30|4419.6|4419|4419.22|4418.62|4419.85|4419.25|4419.1|4418.5|77
1644805960000|2022-02-14 02:32:40|4419.35|4418.75|4419.6|4419|4419.85|4419.25|4419.35|4418.75|40
1644805970000|2022-02-14 02:32:50|4419.72|4419.12|4419.47|4418.87|4419.85|4419.25|4419.35|4418.75|16
1644805980000|2022-02-14 02:33:00|4419.6|4419|4419.47|4418.87|4419.6|4419|4419.35|4418.75|12
1644805990000|2022-02-14 02:33:10|4419.6|4419|4420.1|4419.5|4420.35|4419.75|4419.6|4419|63
1644806000000|2022-02-14 02:33:20|4419.97|4419.37|4419.85|4419.25|4420.1|4419.5|4419.72|4419.12|18
1644806010000|2022-02-14 02:33:30|4419.72|4419.12|4419.72|4419.12|4419.85|4419.25|4419.72|4419.12|5
1644806020000|2022-02-14 02:33:40|4419.85|4419.25|4419.6|4419|4419.85|4419.25|4419.6|4419|13
1644806030000|2022-02-14 02:33:50|4419.35|4418.75|4419.1|4418.5|4419.6|4419|4419.1|4418.5|40
1644806040000|2022-02-14 02:34:00|4419.35|4418.75|4418.22|4417.62|4419.35|4418.75|4418.22|4417.62|72
1644806050000|2022-02-14 02:34:10|4418.35|4417.75|4418.35|4417.75|4418.85|4418.25|4418.35|4417.75|26
1644806060000|2022-02-14 02:34:20|4418.6|4418|4418.85|4418.25|4418.85|4418.25|4418.6|4418|40
1644806070000|2022-02-14 02:34:30|4418.72|4418.12|4418.85|4418.25|4418.85|4418.25|4418.6|4418|14
1644806080000|2022-02-14 02:34:40|4418.6|4418|4418.85|4418.25|4418.85|4418.25|4418.6|4418|13
1644806090000|2022-02-14 02:34:50|4418.6|4418|4418.85|4418.25|4418.85|4418.25|4418.6|4418|25
1644806100000|2022-02-14 02:35:00|4418.72|4418.12|4419.35|4418.75|4419.35|4418.75|4418.6|4418|24
1644806110000|2022-02-14 02:35:10|4419.22|4418.62|4419.1|4418.5|4419.35|4418.75|4419.1|4418.5|22
1644806120000|2022-02-14 02:35:20|4418.6|4418|4418.47|4417.87|4418.6|4418|4418.35|4417.75|18
1644806130000|2022-02-14 02:35:30|4418.6|4418|4418.35|4417.75|4418.6|4418|4418.35|4417.75|11
1644806140000|2022-02-14 02:35:40|4418.47|4417.87|4418.35|4417.75|4418.6|4418|4418.35|4417.75|12
1644806150000|2022-02-14 02:35:50|4418.47|4417.87|4418.1|4417.5|4418.85|4418.25|4418.1|4417.5|48
1644806160000|2022-02-14 02:36:00|4418.22|4417.62|4418.1|4417.5|4418.6|4418|4417.85|4417.25|43
1644806170000|2022-02-14 02:36:10|4418.22|4417.62|4418.22|4417.62|4418.35|4417.75|4418.1|4417.5|10
1644806180000|2022-02-14 02:36:20|4418.1|4417.5|4417.6|4417|4418.1|4417.5|4417.6|4417|8
1644806190000|2022-02-14 02:36:30|4417.47|4416.87|4417.85|4417.25|4417.85|4417.25|4417.47|4416.87|30
1644806200000|2022-02-14 02:36:40|4417.72|4417.12|4417.1|4416.5|4417.85|4417.25|4417.1|4416.5|28
1644806210000|2022-02-14 02:36:50|4417.22|4416.62|4417.6|4417|4417.6|4417|4417.22|4416.62|10
1644806220000|2022-02-14 02:37:00|4417.85|4417.25|4417.72|4417.12|4417.85|4417.25|4417.6|4417|4
1644806230000|2022-02-14 02:37:10|4417.6|4417|4417.85|4417.25|4418.35|4417.75|4417.6|4417|22
1644806240000|2022-02-14 02:37:20|4417.97|4417.37|4417.85|4417.25|4417.97|4417.37|4417.85|4417.25|4
1644806250000|2022-02-14 02:37:30|4417.97|4417.37|4418.1|4417.5|4418.1|4417.5|4417.85|4417.25|12
1644806260000|2022-02-14 02:37:40|4417.97|4417.37|4417.85|4417.25|4418.1|4417.5|4417.85|4417.25|4
1644806270000|2022-02-14 02:37:50|4417.72|4417.12|4417.72|4417.12|4417.72|4417.12|4417.6|4417|8
1644806280000|2022-02-14 02:38:00|4417.85|4417.25|4417.85|4417.25|4417.97|4417.37|4417.72|4417.12|5
1644806290000|2022-02-14 02:38:10|4418.35|4417.75|4418.47|4417.87|4418.6|4418|4418.35|4417.75|35
1644806300000|2022-02-14 02:38:20|4418.35|4417.75|4418.1|4417.5|4418.6|4418|4418.1|4417.5|9
1644806310000|2022-02-14 02:38:30|4417.85|4417.25|4418.1|4417.5|4418.35|4417.75|4417.85|4417.25|35
1644806320000|2022-02-14 02:38:40|4417.97|4417.37|4418.1|4417.5|4418.1|4417.5|4417.97|4417.37|2
1644806330000|2022-02-14 02:38:50|4417.85|4417.25|4417.35|4416.75|4417.85|4417.25|4417.22|4416.62|9
1644806340000|2022-02-14 02:39:00|4417.47|4416.87|4417.97|4417.37|4418.1|4417.5|4417.47|4416.87|15
1644806350000|2022-02-14 02:39:10|4418.1|4417.5|4418.1|4417.5|4418.35|4417.75|4418.1|4417.5|12
1644806360000|2022-02-14 02:39:20|4418.35|4417.75|4418.1|4417.5|4418.6|4418|4418.1|4417.5|28
1644806370000|2022-02-14 02:39:30|4418.22|4417.62|4417.85|4417.25|4418.35|4417.75|4417.85|4417.25|5
1644806380000|2022-02-14 02:39:40|4417.72|4417.12|4418.1|4417.5|4418.1|4417.5|4417.35|4416.75|14
1644806390000|2022-02-14 02:39:50|4418.22|4417.62|4418.1|4417.5|4418.22|4417.62|4418.1|4417.5|0
1644806400000|2022-02-14 02:40:00|4418.22|4417.62|4418.22|4417.62|4418.35|4417.75|4417.85|4417.25|12
1644806410000|2022-02-14 02:40:10|4418.35|4417.75|4418.22|4417.62|4418.35|4417.75|4418.1|4417.5|6
1644806420000|2022-02-14 02:40:20|4418.1|4417.5|4418.1|4417.5|4418.35|4417.75|4418.1|4417.5|10
1644806430000|2022-02-14 02:40:30|4418.22|4417.62|4418.47|4417.87|4418.6|4418|4418.22|4417.62|20
1644806440000|2022-02-14 02:40:40|4418.6|4418|4418.1|4417.5|4418.6|4418|4417.85|4417.25|9
1644806450000|2022-02-14 02:40:50|4418.35|4417.75|4418.1|4417.5|4418.35|4417.75|4418.1|4417.5|13
1644806460000|2022-02-14 02:41:00|4418.22|4417.62|4418.22|4417.62|4418.6|4418|4418.1|4417.5|14
1644806470000|2022-02-14 02:41:10|4418.35|4417.75|4418.1|4417.5|4418.47|4417.87|4417.85|4417.25|6
1644806480000|2022-02-14 02:41:20|4418.35|4417.75|4418.1|4417.5|4418.35|4417.75|4417.6|4417|16
1644806490000|2022-02-14 02:41:30|4418.35|4417.75|4418.1|4417.5|4418.85|4418.25|4417.85|4417.25|35
1644806500000|2022-02-14 02:41:40|4417.85|4417.25|4417.97|4417.37|4418.1|4417.5|4417.85|4417.25|17
1644806510000|2022-02-14 02:41:50|4418.1|4417.5|4418.1|4417.5|4418.35|4417.75|4418.1|4417.5|5
1644806520000|2022-02-14 02:42:00|4418.22|4417.62|4418.1|4417.5|4418.22|4417.62|4418.1|4417.5|3
1644806530000|2022-02-14 02:42:10|4417.85|4417.25|4418.1|4417.5|4418.1|4417.5|4417.85|4417.25|9
1644806540000|2022-02-14 02:42:20|4418.22|4417.62|4418.6|4418|4418.6|4418|4418.1|4417.5|11
1644806550000|2022-02-14 02:42:30|4418.85|4418.25|4418.6|4418|4418.85|4418.25|4418.6|4418|9
1644806560000|2022-02-14 02:42:40|4418.35|4417.75|4418.35|4417.75|4418.6|4418|4418.35|4417.75|8
1644806570000|2022-02-14 02:42:50|4418.72|4418.12|4418.72|4418.12|4418.85|4418.25|4418.6|4418|2
1644806580000|2022-02-14 02:43:00|4418.6|4418|4419.1|4418.5|4419.1|4418.5|4418.6|4418|8
1644806590000|2022-02-14 02:43:10|4419.22|4418.62|4419.22|4418.62|4419.35|4418.75|4419.1|4418.5|9
1644806600000|2022-02-14 02:43:20|4419.35|4418.75|4419.6|4419|4419.6|4419|4419.1|4418.5|40
1644806610000|2022-02-14 02:43:30|4419.72|4419.12|4419.85|4419.25|4419.85|4419.25|4419.72|4419.12|20
1644806620000|2022-02-14 02:43:40|4419.6|4419|4419.47|4418.87|4419.6|4419|4419.35|4418.75|10
1644806630000|2022-02-14 02:43:50|4419.6|4419|4419.35|4418.75|4419.6|4419|4419.22|4418.62|10
1644806640000|2022-02-14 02:44:00|4419.22|4418.62|4419.6|4419|4419.6|4419|4419.1|4418.5|27
1644806650000|2022-02-14 02:44:10|4419.72|4419.12|4419.6|4419|4419.85|4419.25|4419.6|4419|6
1644806660000|2022-02-14 02:44:20|4419.85|4419.25|4419.6|4419|4419.85|4419.25|4419.6|4419|9
1644806670000|2022-02-14 02:44:30|4419.85|4419.25|4419.72|4419.12|4419.85|4419.25|4419.72|4419.12|13
1644806680000|2022-02-14 02:44:40|4419.6|4419|4420.35|4419.75|4420.35|4419.75|4419.47|4418.87|29
1644806690000|2022-02-14 02:44:50|4420.6|4420|4421.85|4421.25|4421.85|4421.25|4420.6|4420|92
1644806700000|2022-02-14 02:45:00|4422.1|4421.5|4422.1|4421.5|4422.85|4422.25|4422.1|4421.5|181
1644806710000|2022-02-14 02:45:10|4421.85|4421.25|4421.85|4421.25|4422.1|4421.5|4421.72|4421.12|47
1644806720000|2022-02-14 02:45:20|4421.35|4420.75|4421.35|4420.75|4421.35|4420.75|4421.1|4420.5|42
1644806730000|2022-02-14 02:45:30|4421.6|4421|4421.35|4420.75|4421.85|4421.25|4421.35|4420.75|27
1644806740000|2022-02-14 02:45:40|4421.1|4420.5|4421.35|4420.75|4421.6|4421|4421.1|4420.5|21
1644806750000|2022-02-14 02:45:50|4421.1|4420.5|4421.1|4420.5|4421.1|4420.5|4420.85|4420.25|22
1644806760000|2022-02-14 02:46:00|4420.97|4420.37|4421.35|4420.75|4421.35|4420.75|4420.85|4420.25|18
1644806770000|2022-02-14 02:46:10|4421.22|4420.62|4421.35|4420.75|4421.6|4421|4421.22|4420.62|24
1644806780000|2022-02-14 02:46:20|4421.1|4420.5|4421.6|4421|4421.6|4421|4421.1|4420.5|15
1644806790000|2022-02-14 02:46:30|4421.85|4421.25|4421.35|4420.75|4421.85|4421.25|4421.35|4420.75|23
1644806800000|2022-02-14 02:46:40|4421.47|4420.87|4421.35|4420.75|4421.6|4421|4421.35|4420.75|16
1644806810000|2022-02-14 02:46:50|4420.6|4420|4420.6|4420|4420.6|4420|4420.47|4419.87|32
1644806820000|2022-02-14 02:47:00|4420.85|4420.25|4421.1|4420.5|4421.1|4420.5|4420.85|4420.25|14
1644806830000|2022-02-14 02:47:10|4421.35|4420.75|4420.97|4420.37|4421.6|4421|4420.85|4420.25|28
1644806840000|2022-02-14 02:47:20|4421.1|4420.5|4420.97|4420.37|4421.35|4420.75|4420.85|4420.25|5
1644806850000|2022-02-14 02:47:30|4421.1|4420.5|4420.97|4420.37|4421.35|4420.75|4420.97|4420.37|8
1644806860000|2022-02-14 02:47:40|4421.1|4420.5|4420.97|4420.37|4421.1|4420.5|4420.6|4420|17
1644806870000|2022-02-14 02:47:50|4420.85|4420.25|4420.97|4420.37|4421.22|4420.62|4420.85|4420.25|7
1644806880000|2022-02-14 02:48:00|4421.1|4420.5|4420.97|4420.37|4421.22|4420.62|4420.97|4420.37|4
1644806890000|2022-02-14 02:48:10|4421.1|4420.5|4421.35|4420.75|4421.35|4420.75|4421.1|4420.5|6
1644806900000|2022-02-14 02:48:20|4421.47|4420.87|4420.85|4420.25|4421.47|4420.87|4420.85|4420.25|18
1644806910000|2022-02-14 02:48:30|4421.1|4420.5|4421.35|4420.75|4421.85|4421.25|4420.85|4420.25|49
1644806920000|2022-02-14 02:48:40|4421.6|4421|4421.35|4420.75|4421.72|4421.12|4421.35|4420.75|9
1644806930000|2022-02-14 02:48:50|4421.6|4421|4421.85|4421.25|4421.85|4421.25|4421.6|4421|16
1644806940000|2022-02-14 02:49:00|4422.1|4421.5|4421.85|4421.25|4422.1|4421.5|4421.85|4421.25|11
1644806950000|2022-02-14 02:49:10|4421.72|4421.12|4421.85|4421.25|4421.85|4421.25|4421.6|4421|5
1644806960000|2022-02-14 02:49:20|4421.97|4421.37|4422.1|4421.5|4422.47|4421.87|4421.97|4421.37|54
1644806970000|2022-02-14 02:49:30|4421.85|4421.25|4421.85|4421.25|4421.97|4421.37|4421.72|4421.12|8
1644806980000|2022-02-14 02:49:40|4421.72|4421.12|4421.72|4421.12|4421.72|4421.12|4421.47|4420.87|4
1644806990000|2022-02-14 02:49:50|4421.85|4421.25|4421.85|4421.25|4422.1|4421.5|4421.85|4421.25|8
1644807000000|2022-02-14 02:50:00|4421.97|4421.37|4422.1|4421.5|4422.1|4421.5|4421.85|4421.25|9
1644807010000|2022-02-14 02:50:10|4422.35|4421.75|4422.1|4421.5|4422.35|4421.75|4422.1|4421.5|9
1644807020000|2022-02-14 02:50:20|4422.22|4421.62|4421.6|4421|4422.47|4421.87|4421.6|4421|24
1644807030000|2022-02-14 02:50:30|4421.72|4421.12|4421.6|4421|4421.85|4421.25|4421.6|4421|7
1644807040000|2022-02-14 02:50:40|4421.35|4420.75|4421.35|4420.75|4421.6|4421|4421.35|4420.75|8
1644807050000|2022-02-14 02:50:50|4421.47|4420.87|4421.47|4420.87|4421.6|4421|4421.35|4420.75|6
1644807060000|2022-02-14 02:51:00|4421.6|4421|4422.1|4421.5|4422.1|4421.5|4421.6|4421|7
1644807070000|2022-02-14 02:51:10|4422.35|4421.75|4422.35|4421.75|4422.35|4421.75|4422.35|4421.75|11
1644807080000|2022-02-14 02:51:20|4422.6|4422|4422.1|4421.5|4422.6|4422|4422.1|4421.5|25
1644807090000|2022-02-14 02:51:30|4422.22|4421.62|4422.1|4421.5|4422.35|4421.75|4422.1|4421.5|8
1644807100000|2022-02-14 02:51:40|4422.35|4421.75|4422.47|4421.87|4422.47|4421.87|4422.35|4421.75|6
1644807110000|2022-02-14 02:51:50|4422.6|4422|4422.35|4421.75|4422.6|4422|4422.35|4421.75|13
1644807120000|2022-02-14 02:52:00|4422.47|4421.87|4422.1|4421.5|4422.72|4422.12|4422.1|4421.5|21
1644807130000|2022-02-14 02:52:10|4422.22|4421.62|4421.6|4421|4422.35|4421.75|4421.6|4421|19
1644807140000|2022-02-14 02:52:20|4421.97|4421.37|4421.6|4421|4421.97|4421.37|4421.6|4421|20
1644807150000|2022-02-14 02:52:30|4421.72|4421.12|4421.72|4421.12|4421.85|4421.25|4421.6|4421|4
1644807160000|2022-02-14 02:52:40|4421.85|4421.25|4422.1|4421.5|4422.1|4421.5|4421.6|4421|10
1644807170000|2022-02-14 02:52:50|4421.97|4421.37|4421.97|4421.37|4421.97|4421.37|4421.97|4421.37|3
1644807180000|2022-02-14 02:53:00|4422.1|4421.5|4422.72|4422.12|4422.85|4422.25|4422.1|4421.5|13
1644807190000|2022-02-14 02:53:10|4422.85|4422.25|4422.6|4422|4422.85|4422.25|4422.35|4421.75|25
1644807200000|2022-02-14 02:53:20|4422.85|4422.25|4422.47|4421.87|4422.85|4422.25|4422.47|4421.87|17
1644807210000|2022-02-14 02:53:30|4422.6|4422|4422.72|4422.12|4422.85|4422.25|4422.47|4421.87|8
1644807220000|2022-02-14 02:53:40|4422.6|4422|4422.35|4421.75|4422.6|4422|4422.35|4421.75|16
1644807230000|2022-02-14 02:53:50|4422.47|4421.87|4422.35|4421.75|4422.6|4422|4422.35|4421.75|4
1644807240000|2022-02-14 02:54:00|4422.6|4422|4422.22|4421.62|4422.6|4422|4422.22|4421.62|10
1644807250000|2022-02-14 02:54:10|4422.6|4422|4422.35|4421.75|4422.6|4422|4422.35|4421.75|19
1644807260000|2022-02-14 02:54:20|4422.1|4421.5|4422.1|4421.5|4422.1|4421.5|4421.97|4421.37|19
1644807270000|2022-02-14 02:54:30|4421.85|4421.25|4422.1|4421.5|4422.1|4421.5|4421.35|4420.75|48
1644807280000|2022-02-14 02:54:40|4421.97|4421.37|4421.85|4421.25|4422.22|4421.62|4421.85|4421.25|17
1644807290000|2022-02-14 02:54:50|4421.97|4421.37|4422.22|4421.62|4422.35|4421.75|4421.85|4421.25|7
1644807300000|2022-02-14 02:55:00|4422.1|4421.5|4423.85|4423.25|4423.85|4423.25|4422.1|4421.5|96
1644807310000|2022-02-14 02:55:10|4423.6|4423|4423.72|4423.12|4423.85|4423.25|4423.47|4422.87|35
1644807320000|2022-02-14 02:55:20|4423.85|4423.25|4423.1|4422.5|4424.1|4423.5|4423.1|4422.5|35
1644807330000|2022-02-14 02:55:30|4423.22|4422.62|4423.22|4422.62|4423.35|4422.75|4423.1|4422.5|4
1644807340000|2022-02-14 02:55:40|4423.35|4422.75|4423.47|4422.87|4423.6|4423|4423.35|4422.75|1
1644807350000|2022-02-14 02:55:50|4423.6|4423|4423.85|4423.25|4423.97|4423.37|4423.6|4423|17
1644807360000|2022-02-14 02:56:00|4423.6|4423|4423.35|4422.75|4423.6|4423|4423.22|4422.62|19
1644807370000|2022-02-14 02:56:10|4423.22|4422.62|4423.35|4422.75|4423.35|4422.75|4423.1|4422.5|5
1644807380000|2022-02-14 02:56:20|4423.47|4422.87|4423.35|4422.75|4423.6|4423|4423.22|4422.62|15
1644807390000|2022-02-14 02:56:30|4423.22|4422.62|4423.35|4422.75|4423.35|4422.75|4423.1|4422.5|11
1644807400000|2022-02-14 02:56:40|4422.85|4422.25|4422.35|4421.75|4422.85|4422.25|4422.1|4421.5|60
1644807410000|2022-02-14 02:56:50|4422.6|4422|4422.6|4422|4422.6|4422|4422.35|4421.75|9
1644807420000|2022-02-14 02:57:00|4422.47|4421.87|4422.1|4421.5|4422.47|4421.87|4422.1|4421.5|4
1644807430000|2022-02-14 02:57:10|4421.85|4421.25|4422.1|4421.5|4422.1|4421.5|4421.6|4421|20
1644807440000|2022-02-14 02:57:20|4421.85|4421.25|4421.6|4421|4422.1|4421.5|4421.6|4421|45
1644807450000|2022-02-14 02:57:30|4421.85|4421.25|4421.97|4421.37|4422.35|4421.75|4421.85|4421.25|24
1644807460000|2022-02-14 02:57:40|4421.85|4421.25|4421.85|4421.25|4422.1|4421.5|4421.85|4421.25|3
1644807470000|2022-02-14 02:57:50|4421.97|4421.37|4421.85|4421.25|4422.1|4421.5|4421.85|4421.25|4
1644807480000|2022-02-14 02:58:00|4421.97|4421.37|4421.97|4421.37|4422.35|4421.75|4421.85|4421.25|17
1644807490000|2022-02-14 02:58:10|4422.1|4421.5|4421.6|4421|4422.1|4421.5|4421.6|4421|13
1644807500000|2022-02-14 02:58:20|4421.72|4421.12|4421.6|4421|4421.97|4421.37|4421.6|4421|8
1644807510000|2022-02-14 02:58:30|4421.72|4421.12|4421.35|4420.75|4421.85|4421.25|4421.35|4420.75|24
1644807520000|2022-02-14 02:58:40|4421.1|4420.5|4421.35|4420.75|4421.35|4420.75|4420.85|4420.25|29
1644807530000|2022-02-14 02:58:50|4421.22|4420.62|4421.35|4420.75|4421.35|4420.75|4421.22|4420.62|10
1644807540000|2022-02-14 02:59:00|4421.1|4420.5|4421.35|4420.75|4421.35|4420.75|4421.1|4420.5|13
1644807550000|2022-02-14 02:59:10|4421.1|4420.5|4421.1|4420.5|4421.1|4420.5|4421.1|4420.5|12
1644807560000|2022-02-14 02:59:20|4421.35|4420.75|4421.1|4420.5|4421.35|4420.75|4421.1|4420.5|19
1644807570000|2022-02-14 02:59:30|4421.22|4420.62|4421.1|4420.5|4421.22|4420.62|4421.1|4420.5|1
1644807590000|2022-02-14 02:59:50|4421.35|4420.75|4421.1|4420.5|4421.35|4420.75|4421.1|4420.5|6
1644807600000|2022-02-14 03:00:00|4421.22|4420.62|4421.35|4420.75|4421.35|4420.75|4421.1|4420.5|28
1644807610000|2022-02-14 03:00:10|4421.22|4420.62|4420.85|4420.25|4421.35|4420.75|4420.85|4420.25|13
1644807620000|2022-02-14 03:00:20|4420.72|4420.12|4420.85|4420.25|4420.97|4420.37|4420.72|4420.12|30
1644807630000|2022-02-14 03:00:30|4420.97|4420.37|4420.85|4420.25|4421.1|4420.5|4420.85|4420.25|13
1644807640000|2022-02-14 03:00:40|4420.72|4420.12|4420.35|4419.75|4420.72|4420.12|4420.35|4419.75|27
1644807650000|2022-02-14 03:00:50|4420.47|4419.87|4419.85|4419.25|4420.47|4419.87|4419.85|4419.25|91
1644807660000|2022-02-14 03:01:00|4419.97|4419.37|4419.72|4419.12|4419.97|4419.37|4419.6|4419|49
1644807670000|2022-02-14 03:01:10|4419.85|4419.25|4420.1|4419.5|4420.1|4419.5|4419.85|4419.25|14
1644807680000|2022-02-14 03:01:20|4420.35|4419.75|4420.1|4419.5|4420.35|4419.75|4420.1|4419.5|40
1644807690000|2022-02-14 03:01:30|4419.97|4419.37|4420.47|4419.87|4420.47|4419.87|4419.97|4419.37|23
1644807700000|2022-02-14 03:01:40|4420.6|4420|4421.35|4420.75|4421.72|4421.12|4420.6|4420|16
1644807710000|2022-02-14 03:01:50|4421.1|4420.5|4420.97|4420.37|4421.35|4420.75|4420.97|4420.37|15
1644807720000|2022-02-14 03:02:00|4421.1|4420.5|4421.1|4420.5|4421.47|4420.87|4421.1|4420.5|6
1644807730000|2022-02-14 03:02:10|4421.35|4420.75|4421.35|4420.75|4421.47|4420.87|4421.35|4420.75|16
1644807740000|2022-02-14 03:02:20|4421.1|4420.5|4421.35|4420.75|4421.35|4420.75|4421.1|4420.5|12
1644807760000|2022-02-14 03:02:40|4421.47|4420.87|4421.35|4420.75|4421.47|4420.87|4421.35|4420.75|3
1644807770000|2022-02-14 03:02:50|4421.72|4421.12|4421.85|4421.25|4421.85|4421.25|4421.72|4421.12|9
1644807780000|2022-02-14 03:03:00|4421.6|4421|4421.97|4421.37|4422.1|4421.5|4421.6|4421|13
1644807790000|2022-02-14 03:03:10|4421.72|4421.12|4422.22|4421.62|4422.22|4421.62|4421.72|4421.12|11
1644807800000|2022-02-14 03:03:20|4422.35|4421.75|4422.35|4421.75|4422.85|4422.25|4422.35|4421.75|49
1644807810000|2022-02-14 03:03:30|4422.1|4421.5|4422.1|4421.5|4422.1|4421.5|4422.1|4421.5|7
1644807820000|2022-02-14 03:03:40|4422.6|4422|4422.35|4421.75|4422.6|4422|4422.1|4421.5|30
1644807830000|2022-02-14 03:03:50|4422.22|4421.62|4422.35|4421.75|4422.47|4421.87|4421.97|4421.37|10
1644807840000|2022-02-14 03:04:00|4422.22|4421.62|4422.1|4421.5|4422.35|4421.75|4422.1|4421.5|23
1644807850000|2022-02-14 03:04:10|4421.97|4421.37|4422.1|4421.5|4422.22|4421.62|4421.97|4421.37|2
1644807860000|2022-02-14 03:04:20|4421.97|4421.37|4422.22|4421.62|4422.35|4421.75|4421.97|4421.37|5
1644807870000|2022-02-14 03:04:30|4422.6|4422|4422.6|4422|4422.85|4422.25|4422.35|4421.75|34
1644807880000|2022-02-14 03:04:40|4422.72|4422.12|4422.72|4422.12|4422.85|4422.25|4422.6|4422|11
1644807890000|2022-02-14 03:04:50|4422.6|4422|4422.47|4421.87|4422.85|4422.25|4422.35|4421.75|5
1644807900000|2022-02-14 03:05:00|4422.6|4422|4422.22|4421.62|4422.6|4422|4422.22|4421.62|2
1644807910000|2022-02-14 03:05:10|4422.1|4421.5|4422.1|4421.5|4422.35|4421.75|4421.97|4421.37|12
1644807920000|2022-02-14 03:05:20|4421.85|4421.25|4421.6|4421|4421.85|4421.25|4421.35|4420.75|24
1644807930000|2022-02-14 03:05:30|4421.47|4420.87|4421.85|4421.25|4421.85|4421.25|4421.47|4420.87|14
1644807940000|2022-02-14 03:05:40|4422.1|4421.5|4422.1|4421.5|4422.22|4421.62|4422.1|4421.5|13
1644807950000|2022-02-14 03:05:50|4421.85|4421.25|4421.72|4421.12|4421.97|4421.37|4421.6|4421|15
1644807960000|2022-02-14 03:06:00|4421.6|4421|4421.6|4421|4421.85|4421.25|4421.6|4421|5
1644807980000|2022-02-14 03:06:20|4421.1|4420.5|4421.1|4420.5|4421.1|4420.5|4421.1|4420.5|11
1644807990000|2022-02-14 03:06:30|4420.6|4420|4420.6|4420|4421.1|4420.5|4420.6|4420|43
1644808000000|2022-02-14 03:06:40|4420.85|4420.25|4420.6|4420|4420.85|4420.25|4420.47|4419.87|35
1644808010000|2022-02-14 03:06:50|4420.47|4419.87|4420.47|4419.87|4420.47|4419.87|4420.47|4419.87|5
1644808020000|2022-02-14 03:07:00|4420.6|4420|4420.47|4419.87|4420.6|4420|4419.72|4419.12|60
1644808030000|2022-02-14 03:07:10|4420.6|4420|4419.85|4419.25|4420.6|4420|4419.85|4419.25|8
1644808040000|2022-02-14 03:07:20|4419.97|4419.37|4419.97|4419.37|4420.1|4419.5|4419.97|4419.37|6
1644808050000|2022-02-14 03:07:30|4419.85|4419.25|4419.97|4419.37|4420.1|4419.5|4419.85|4419.25|3
1644808060000|2022-02-14 03:07:40|4419.85|4419.25|4419.47|4418.87|4419.85|4419.25|4419.1|4418.5|23
1644808070000|2022-02-14 03:07:50|4419.6|4419|4419.6|4419|4419.85|4419.25|4419.35|4418.75|84
1644808080000|2022-02-14 03:08:00|4419.47|4418.87|4419.35|4418.75|4419.6|4419|4419.35|4418.75|25
1644808090000|2022-02-14 03:08:10|4419.47|4418.87|4419.1|4418.5|4419.47|4418.87|4419.1|4418.5|8
1644808100000|2022-02-14 03:08:20|4419.22|4418.62|4419.22|4418.62|4419.22|4418.62|4419.1|4418.5|9
1644808110000|2022-02-14 03:08:30|4419.35|4418.75|4418.35|4417.75|4419.35|4418.75|4418.35|4417.75|48
1644808120000|2022-02-14 03:08:40|4418.6|4418|4418.6|4418|4418.85|4418.25|4418.6|4418|13
1644808130000|2022-02-14 03:08:50|4418.85|4418.25|4418.85|4418.25|4418.85|4418.25|4418.6|4418|77
1644808140000|2022-02-14 03:09:00|4418.6|4418|4418.35|4417.75|4418.72|4418.12|4418.35|4417.75|13
1644808150000|2022-02-14 03:09:10|4418.22|4417.62|4418.35|4417.75|4418.35|4417.75|4418.1|4417.5|7
1644808160000|2022-02-14 03:09:20|4418.22|4417.62|4417.85|4417.25|4418.35|4417.75|4417.85|4417.25|13
1644808170000|2022-02-14 03:09:30|4417.6|4417|4417.35|4416.75|4417.6|4417|4417.35|4416.75|20
1644808180000|2022-02-14 03:09:40|4417.47|4416.87|4417.6|4417|4417.6|4417|4417.47|4416.87|15
1644808190000|2022-02-14 03:09:50|4417.47|4416.87|4417.72|4417.12|4417.72|4417.12|4417.47|4416.87|11
1644808200000|2022-02-14 03:10:00|4417.85|4417.25|4418.85|4418.25|4418.85|4418.25|4417.6|4417|45
1644808210000|2022-02-14 03:10:10|4418.6|4418|4418.47|4417.87|4418.6|4418|4418.35|4417.75|22
1644808220000|2022-02-14 03:10:20|4418.35|4417.75|4418.1|4417.5|4418.35|4417.75|4418.1|4417.5|19
1644808230000|2022-02-14 03:10:30|4418.22|4417.62|4418.1|4417.5|4418.47|4417.87|4417.85|4417.25|22
1644808240000|2022-02-14 03:10:40|4417.97|4417.37|4418.1|4417.5|4418.1|4417.5|4417.97|4417.37|1
1644808250000|2022-02-14 03:10:50|4417.85|4417.25|4418.1|4417.5|4418.1|4417.5|4417.85|4417.25|1
1644808260000|2022-02-14 03:11:00|4417.85|4417.25|4418.1|4417.5|4418.22|4417.62|4417.85|4417.25|19
1644808270000|2022-02-14 03:11:10|4418.22|4417.62|4418.6|4418|4418.72|4418.12|4418.22|4417.62|8
1644808280000|2022-02-14 03:11:20|4418.72|4418.12|4418.85|4418.25|4418.85|4418.25|4418.72|4418.12|4
1644808290000|2022-02-14 03:11:30|4418.72|4418.12|4418.85|4418.25|4418.85|4418.25|4418.72|4418.12|6
1644808300000|2022-02-14 03:11:40|4419.1|4418.5|4418.85|4418.25|4419.1|4418.5|4418.85|4418.25|16
1644808310000|2022-02-14 03:11:50|4418.72|4418.12|4418.85|4418.25|4418.85|4418.25|4418.6|4418|10
1644808320000|2022-02-14 03:12:00|4418.6|4418|4418.47|4417.87|4418.72|4418.12|4418.35|4417.75|24
1644808330000|2022-02-14 03:12:10|4418.35|4417.75|4418.47|4417.87|4418.6|4418|4418.35|4417.75|1
1644808340000|2022-02-14 03:12:20|4418.35|4417.75|4418.6|4418|4418.85|4418.25|4418.35|4417.75|16
1644808350000|2022-02-14 03:12:30|4418.35|4417.75|4418.1|4417.5|4418.47|4417.87|4417.85|4417.25|46
1644808360000|2022-02-14 03:12:40|4417.85|4417.25|4417.85|4417.25|4417.85|4417.25|4417.72|4417.12|4
1644808370000|2022-02-14 03:12:50|4417.47|4416.87|4417.85|4417.25|4417.85|4417.25|4417.47|4416.87|18
1644808380000|2022-02-14 03:13:00|4418.35|4417.75|4418.85|4418.25|4418.85|4418.25|4418.35|4417.75|24
1644808390000|2022-02-14 03:13:10|4418.72|4418.12|4418.85|4418.25|4418.85|4418.25|4418.6|4418|5
1644808400000|2022-02-14 03:13:20|4418.97|4418.37|4418.85|4418.25|4419.1|4418.5|4418.85|4418.25|58
1644808410000|2022-02-14 03:13:30|4418.72|4418.12|4418.6|4418|4418.72|4418.12|4418.6|4418|6
1644808420000|2022-02-14 03:13:40|4418.47|4417.87|4418.22|4417.62|4418.47|4417.87|4418.22|4417.62|3
1644808430000|2022-02-14 03:13:50|4418.35|4417.75|4418.35|4417.75|4418.6|4418|4418.22|4417.62|4
1644808440000|2022-02-14 03:14:00|4418.6|4418|4418.35|4417.75|4418.6|4418|4418.35|4417.75|7
1644808450000|2022-02-14 03:14:10|4418.47|4417.87|4418.6|4418|4418.6|4418|4418.47|4417.87|0
1644808460000|2022-02-14 03:14:20|4418.35|4417.75|4418.35|4417.75|4418.35|4417.75|4418.35|4417.75|10
1644808470000|2022-02-14 03:14:30|4418.47|4417.87|4418.6|4418|4418.6|4418|4418.35|4417.75|4
1644808480000|2022-02-14 03:14:40|4418.35|4417.75|4418.35|4417.75|4418.47|4417.87|4418.35|4417.75|7
1644808500000|2022-02-14 03:15:00|4418.6|4418|4418.35|4417.75|4418.85|4418.25|4418.35|4417.75|55
1644808510000|2022-02-14 03:15:10|4418.6|4418|4418.85|4418.25|4418.85|4418.25|4418.6|4418|6
1644808520000|2022-02-14 03:15:20|4418.97|4418.37|4419.1|4418.5|4419.1|4418.5|4418.97|4418.37|9
1644808530000|2022-02-14 03:15:30|4418.85|4418.25|4419.1|4418.5|4419.1|4418.5|4418.85|4418.25|19
1644808550000|2022-02-14 03:15:50|4418.97|4418.37|4419.1|4418.5|4419.1|4418.5|4418.85|4418.25|6
1644808560000|2022-02-14 03:16:00|4419.85|4419.25|4419.85|4419.25|4420.1|4419.5|4419.85|4419.25|52
1644808570000|2022-02-14 03:16:10|4419.72|4419.12|4419.85|4419.25|4420.1|4419.5|4419.6|4419|25
1644808580000|2022-02-14 03:16:20|4419.97|4419.37|4420.6|4420|4420.6|4420|4419.85|4419.25|83
1644808590000|2022-02-14 03:16:30|4420.35|4419.75|4421.1|4420.5|4421.1|4420.5|4420.35|4419.75|60
1644808600000|2022-02-14 03:16:40|4420.85|4420.25|4421.1|4420.5|4421.1|4420.5|4420.72|4420.12|19
1644808610000|2022-02-14 03:16:50|4421.35|4420.75|4421.6|4421|4421.6|4421|4421.1|4420.5|32
1644808620000|2022-02-14 03:17:00|4421.85|4421.25|4421.35|4420.75|4421.85|4421.25|4421.35|4420.75|31
1644808630000|2022-02-14 03:17:10|4421.47|4420.87|4421.35|4420.75|4421.47|4420.87|4421.35|4420.75|1
1644808640000|2022-02-14 03:17:20|4421.1|4420.5|4421.1|4420.5|4421.1|4420.5|4421.1|4420.5|3
1644808650000|2022-02-14 03:17:30|4421.22|4420.62|4421.47|4420.87|4421.6|4421|4421.1|4420.5|30
1644808660000|2022-02-14 03:17:40|4421.35|4420.75|4421.97|4421.37|4421.97|4421.37|4421.35|4420.75|23
1644808670000|2022-02-14 03:17:50|4422.1|4421.5|4422.1|4421.5|4422.1|4421.5|4421.85|4421.25|10
1644808680000|2022-02-14 03:18:00|4421.97|4421.37|4421.6|4421|4421.97|4421.37|4421.6|4421|42
1644808690000|2022-02-14 03:18:10|4421.72|4421.12|4422.35|4421.75|4422.35|4421.75|4421.72|4421.12|23
1644808700000|2022-02-14 03:18:20|4422.22|4421.62|4422.85|4422.25|4422.85|4422.25|4422.22|4421.62|26
1644808710000|2022-02-14 03:18:30|4423.1|4422.5|4424.1|4423.5|4424.22|4423.62|4423.1|4422.5|110
1644808720000|2022-02-14 03:18:40|4424.35|4423.75|4424.1|4423.5|4424.35|4423.75|4423.85|4423.25|119
1644808730000|2022-02-14 03:18:50|4423.97|4423.37|4424.1|4423.5|4424.1|4423.5|4423.47|4422.87|40
1644808740000|2022-02-14 03:19:00|4423.97|4423.37|4424.1|4423.5|4424.1|4423.5|4423.6|4423|66
1644808750000|2022-02-14 03:19:10|4424.35|4423.75|4425.1|4424.5|4425.1|4424.5|4424.35|4423.75|137
1644808760000|2022-02-14 03:19:20|4425.35|4424.75|4425.22|4424.62|4425.35|4424.75|4425.1|4424.5|31
1644808770000|2022-02-14 03:19:30|4425.1|4424.5|4425.6|4425|4425.85|4425.25|4425.1|4424.5|76
1644808780000|2022-02-14 03:19:40|4425.35|4424.75|4425.85|4425.25|4425.85|4425.25|4425.35|4424.75|34
1644808790000|2022-02-14 03:19:50|4426.1|4425.5|4425.6|4425|4426.1|4425.5|4425.35|4424.75|77
1644808800000|2022-02-14 03:20:00|4425.72|4425.12|4425.72|4425.12|4425.85|4425.25|4425.6|4425|55
1644808810000|2022-02-14 03:20:10|4425.85|4425.25|4426.1|4425.5|4426.6|4426|4425.72|4425.12|67
1644808820000|2022-02-14 03:20:20|4425.85|4425.25|4425.6|4425|4426.1|4425.5|4425.6|4425|47
1644808830000|2022-02-14 03:20:30|4425.72|4425.12|4425.35|4424.75|4425.72|4425.12|4425.35|4424.75|12
1644808840000|2022-02-14 03:20:40|4425.47|4424.87|4425.35|4424.75|4425.6|4425|4425.22|4424.62|26
1644808850000|2022-02-14 03:20:50|4425.6|4425|4425.97|4425.37|4425.97|4425.37|4425.6|4425|46
1644808860000|2022-02-14 03:21:00|4425.85|4425.25|4426.35|4425.75|4426.85|4426.25|4425.85|4425.25|81
1644808870000|2022-02-14 03:21:10|4426.1|4425.5|4426.1|4425.5|4426.35|4425.75|4425.85|4425.25|25
1644808880000|2022-02-14 03:21:20|4425.97|4425.37|4426.35|4425.75|4426.35|4425.75|4425.85|4425.25|27
1644808890000|2022-02-14 03:21:30|4426.1|4425.5|4426.35|4425.75|4426.35|4425.75|4426.1|4425.5|22
1644808900000|2022-02-14 03:21:40|4426.22|4425.62|4426.1|4425.5|4426.22|4425.62|4426.1|4425.5|33
1644808910000|2022-02-14 03:21:50|4425.97|4425.37|4425.6|4425|4425.97|4425.37|4425.6|4425|80
1644808920000|2022-02-14 03:22:00|4425.47|4424.87|4425.35|4424.75|4425.6|4425|4425.35|4424.75|29
1644808930000|2022-02-14 03:22:10|4425.1|4424.5|4425.35|4424.75|4425.35|4424.75|4425.1|4424.5|16
1644808940000|2022-02-14 03:22:20|4425.47|4424.87|4425.35|4424.75|4425.47|4424.87|4425.1|4424.5|24
1644808950000|2022-02-14 03:22:30|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.35|4424.75|14
1644808960000|2022-02-14 03:22:40|4425.35|4424.75|4425.6|4425|4425.6|4425|4425.35|4424.75|17
1644808970000|2022-02-14 03:22:50|4425.72|4425.12|4425.6|4425|4425.85|4425.25|4425.6|4425|7
1644808980000|2022-02-14 03:23:00|4425.35|4424.75|4425.35|4424.75|4425.6|4425|4425.35|4424.75|46
1644808990000|2022-02-14 03:23:10|4425.1|4424.5|4425.47|4424.87|4425.6|4425|4425.1|4424.5|10
1644809000000|2022-02-14 03:23:20|4425.6|4425|4425.35|4424.75|4425.6|4425|4425.35|4424.75|10
1644809010000|2022-02-14 03:23:30|4425.6|4425|4425.47|4424.87|4425.6|4425|4425.22|4424.62|10
1644809020000|2022-02-14 03:23:40|4425.6|4425|4425.35|4424.75|4425.72|4425.12|4425.35|4424.75|5
1644809030000|2022-02-14 03:23:50|4425.22|4424.62|4425.1|4424.5|4425.35|4424.75|4425.1|4424.5|4
1644809040000|2022-02-14 03:24:00|4424.97|4424.37|4425.1|4424.5|4425.1|4424.5|4424.85|4424.25|24
1644809050000|2022-02-14 03:24:10|4424.85|4424.25|4425.1|4424.5|4425.1|4424.5|4424.85|4424.25|19
1644809060000|2022-02-14 03:24:20|4425.22|4424.62|4424.85|4424.25|4425.35|4424.75|4424.85|4424.25|15
1644809070000|2022-02-14 03:24:30|4424.97|4424.37|4424.72|4424.12|4425.1|4424.5|4424.6|4424|31
1644809080000|2022-02-14 03:24:40|4424.6|4424|4425.1|4424.5|4425.1|4424.5|4424.6|4424|28
1644809090000|2022-02-14 03:24:50|4424.97|4424.37|4424.6|4424|4424.97|4424.37|4424.6|4424|11
1644809100000|2022-02-14 03:25:00|4424.72|4424.12|4424.22|4423.62|4424.85|4424.25|4424.22|4423.62|34
1644809110000|2022-02-14 03:25:10|4424.35|4423.75|4424.6|4424|4424.6|4424|4424.35|4423.75|24
1644809120000|2022-02-14 03:25:20|4424.85|4424.25|4424.85|4424.25|4424.85|4424.25|4424.85|4424.25|5
1644809130000|2022-02-14 03:25:30|4424.72|4424.12|4424.6|4424|4424.72|4424.12|4424.47|4423.87|6
1644809140000|2022-02-14 03:25:40|4424.72|4424.12|4424.85|4424.25|4425.1|4424.5|4424.72|4424.12|14
1644809150000|2022-02-14 03:25:50|4424.72|4424.12|4425.1|4424.5|4425.1|4424.5|4424.72|4424.12|11
1644809160000|2022-02-14 03:26:00|4424.97|4424.37|4425.1|4424.5|4425.1|4424.5|4424.97|4424.37|2
1644809170000|2022-02-14 03:26:10|4424.85|4424.25|4425.1|4424.5|4425.1|4424.5|4424.85|4424.25|16
1644809180000|2022-02-14 03:26:20|4424.85|4424.25|4424.6|4424|4424.85|4424.25|4424.6|4424|10
1644809190000|2022-02-14 03:26:30|4424.47|4423.87|4424.47|4423.87|4424.47|4423.87|4424.47|4423.87|6
1644809200000|2022-02-14 03:26:40|4424.6|4424|4424.6|4424|4424.6|4424|4424.47|4423.87|7
1644809210000|2022-02-14 03:26:50|4424.35|4423.75|4424.35|4423.75|4424.35|4423.75|4424.35|4423.75|14
1644809220000|2022-02-14 03:27:00|4424.22|4423.62|4424.35|4423.75|4424.35|4423.75|4424.1|4423.5|18
1644809230000|2022-02-14 03:27:10|4424.22|4423.62|4424.22|4423.62|4424.35|4423.75|4424.22|4423.62|9
1644809240000|2022-02-14 03:27:20|4424.35|4423.75|4424.1|4423.5|4424.35|4423.75|4424.1|4423.5|4
1644809250000|2022-02-14 03:27:30|4424.35|4423.75|4424.35|4423.75|4424.35|4423.75|4424.22|4423.62|7
1644809260000|2022-02-14 03:27:40|4424.22|4423.62|4424.1|4423.5|4424.35|4423.75|4423.85|4423.25|35
1644809270000|2022-02-14 03:27:50|4424.6|4424|4424.6|4424|4424.72|4424.12|4424.6|4424|66
1644809280000|2022-02-14 03:28:00|||||||||8
1644809290000|2022-02-14 03:28:10|4424.72|4424.12|4424.85|4424.25|4424.85|4424.25|4424.6|4424|4
1644809300000|2022-02-14 03:28:20|4424.6|4424|4424.47|4423.87|4424.6|4424|4424.35|4423.75|18
1644809310000|2022-02-14 03:28:30|4424.6|4424|4425.1|4424.5|4425.1|4424.5|4424.6|4424|8
1644809320000|2022-02-14 03:28:40|4424.97|4424.37|4424.85|4424.25|4424.97|4424.37|4424.85|4424.25|10
1644809330000|2022-02-14 03:28:50|4424.97|4424.37|4424.85|4424.25|4424.97|4424.37|4424.72|4424.12|6
1644809340000|2022-02-14 03:29:00|4424.72|4424.12|4424.6|4424|4424.72|4424.12|4424.6|4424|6
1644809350000|2022-02-14 03:29:10|4424.97|4424.37|4425.1|4424.5|4425.1|4424.5|4424.97|4424.37|9
1644809360000|2022-02-14 03:29:20|4424.85|4424.25|4424.85|4424.25|4425.1|4424.5|4424.85|4424.25|7
1644809370000|2022-02-14 03:29:30|4424.97|4424.37|4424.85|4424.25|4424.97|4424.37|4424.6|4424|12
1644809380000|2022-02-14 03:29:40|||||||||1
1644809390000|2022-02-14 03:29:50|4424.72|4424.12|4424.6|4424|4424.72|4424.12|4424.6|4424|3
1644809400000|2022-02-14 03:30:00|4424.85|4424.25|4426.1|4425.5|4426.1|4425.5|4424.85|4424.25|51
1644809410000|2022-02-14 03:30:10|4426.22|4425.62|4425.6|4425|4426.22|4425.62|4425.35|4424.75|28
1644809420000|2022-02-14 03:30:20|4425.47|4424.87|4425.35|4424.75|4425.47|4424.87|4425.35|4424.75|16
1644809430000|2022-02-14 03:30:30|4425.22|4424.62|4425.22|4424.62|4425.22|4424.62|4425.1|4424.5|3
1644809440000|2022-02-14 03:30:40|4425.1|4424.5|4425.35|4424.75|4425.35|4424.75|4425.1|4424.5|0
1644809450000|2022-02-14 03:30:50|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.22|4424.62|10
1644809460000|2022-02-14 03:31:00|4425.85|4425.25|4426.35|4425.75|4426.47|4425.87|4425.72|4425.12|24
1644809470000|2022-02-14 03:31:10|4426.47|4425.87|4426.1|4425.5|4426.47|4425.87|4426.1|4425.5|28
1644809480000|2022-02-14 03:31:20|4426.22|4425.62|4426.1|4425.5|4426.22|4425.62|4425.85|4425.25|23
1644809490000|2022-02-14 03:31:30|4425.97|4425.37|4425.97|4425.37|4426.1|4425.5|4425.85|4425.25|7
1644809500000|2022-02-14 03:31:40|4425.85|4425.25|4425.72|4425.12|4426.1|4425.5|4425.6|4425|11
1644809510000|2022-02-14 03:31:50|4425.85|4425.25|4425.6|4425|4425.85|4425.25|4425.6|4425|2
1644809520000|2022-02-14 03:32:00|4425.72|4425.12|4426.35|4425.75|4426.35|4425.75|4425.6|4425|23
1644809530000|2022-02-14 03:32:10|4426.1|4425.5|4426.35|4425.75|4426.35|4425.75|4426.1|4425.5|16
1644809540000|2022-02-14 03:32:20|4425.85|4425.25|4426.6|4426|4426.6|4426|4425.85|4425.25|86
1644809550000|2022-02-14 03:32:30|4426.35|4425.75|4426.35|4425.75|4426.6|4426|4426.1|4425.5|69
1644809560000|2022-02-14 03:32:40|4426.1|4425.5|4425.6|4425|4426.1|4425.5|4425.6|4425|42
1644809570000|2022-02-14 03:32:50|4425.1|4424.5|4426.1|4425.5|4426.1|4425.5|4425.1|4424.5|31
1644809580000|2022-02-14 03:33:00|4426.22|4425.62|4426.72|4426.12|4427.35|4426.75|4426.1|4425.5|102
1644809590000|2022-02-14 03:33:10|4426.6|4426|4427.1|4426.5|4427.1|4426.5|4426.6|4426|9
1644809600000|2022-02-14 03:33:20|4426.85|4426.25|4427.35|4426.75|4427.35|4426.75|4426.85|4426.25|26
1644809610000|2022-02-14 03:33:30|||||||||14
1644809620000|2022-02-14 03:33:40|4427.6|4427|4429.35|4428.75|4429.35|4428.75|4427.47|4426.87|255
1644809630000|2022-02-14 03:33:50|4429.1|4428.5|4429.22|4428.62|4429.6|4429|4429.1|4428.5|226
1644809640000|2022-02-14 03:34:00|4429.35|4428.75|4428.72|4428.12|4429.35|4428.75|4428.72|4428.12|89
1644809650000|2022-02-14 03:34:10|4428.6|4428|4428.6|4428|4428.6|4428|4428.47|4427.87|6
1644809660000|2022-02-14 03:34:20|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|4427.85|4427.25|62
1644809670000|2022-02-14 03:34:30|4428.22|4427.62|4427.85|4427.25|4428.35|4427.75|4427.85|4427.25|47
1644809680000|2022-02-14 03:34:40|4427.72|4427.12|4427.6|4427|4427.85|4427.25|4427.6|4427|16
1644809690000|2022-02-14 03:34:50|4427.35|4426.75|4427.6|4427|4427.85|4427.25|4427.35|4426.75|51
1644809710000|2022-02-14 03:35:10|4427.85|4427.25|4428.35|4427.75|4428.35|4427.75|4427.85|4427.25|19
1644809720000|2022-02-14 03:35:20|4428.6|4428|4428.6|4428|4428.6|4428|4428.35|4427.75|9
1644809730000|2022-02-14 03:35:30|4428.47|4427.87|4427.85|4427.25|4428.47|4427.87|4427.6|4427|5
1644809740000|2022-02-14 03:35:40|4427.97|4427.37|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|11
1644809750000|2022-02-14 03:35:50|4427.6|4427|4427.85|4427.25|4427.85|4427.25|4427.6|4427|7
1644809760000|2022-02-14 03:36:00|4427.47|4426.87|4427.6|4427|4427.85|4427.25|4427.47|4426.87|14
1644809770000|2022-02-14 03:36:10|4427.72|4427.12|4428.22|4427.62|4428.22|4427.62|4427.72|4427.12|7
1644809780000|2022-02-14 03:36:20|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|4428.22|4427.62|8
1644809790000|2022-02-14 03:36:30|4428.22|4427.62|4428.35|4427.75|4428.35|4427.75|4428.22|4427.62|2
1644809800000|2022-02-14 03:36:40|4428.1|4427.5|4428.1|4427.5|4428.22|4427.62|4428.1|4427.5|6
1644809810000|2022-02-14 03:36:50|4427.97|4427.37|4427.35|4426.75|4427.97|4427.37|4427.35|4426.75|22
1644809830000|2022-02-14 03:37:10|4427.22|4426.62|4427.35|4426.75|4427.35|4426.75|4427.22|4426.62|9
1644809840000|2022-02-14 03:37:20|4427.6|4427|4427.35|4426.75|4427.6|4427|4427.35|4426.75|17
1644809850000|2022-02-14 03:37:30|4427.1|4426.5|4427.1|4426.5|4427.35|4426.75|4426.85|4426.25|37
1644809860000|2022-02-14 03:37:40|4426.97|4426.37|4427.1|4426.5|4427.35|4426.75|4426.97|4426.37|41
1644809870000|2022-02-14 03:37:50|4426.85|4426.25|4426.97|4426.37|4427.1|4426.5|4426.85|4426.25|3
1644809880000|2022-02-14 03:38:00|4426.85|4426.25|4426.6|4426|4426.85|4426.25|4426.47|4425.87|29
1644809890000|2022-02-14 03:38:10|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|4426.6|4426|12
1644809900000|2022-02-14 03:38:20|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|11
1644809910000|2022-02-14 03:38:30|4427.6|4427|4427.35|4426.75|4427.6|4427|4427.22|4426.62|25
1644809920000|2022-02-14 03:38:40|4427.47|4426.87|4428.1|4427.5|4428.1|4427.5|4427.47|4426.87|25
1644809930000|2022-02-14 03:38:50|4428.22|4427.62|4428.1|4427.5|4428.35|4427.75|4427.85|4427.25|23
1644809940000|2022-02-14 03:39:00|4427.97|4427.37|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|14
1644809950000|2022-02-14 03:39:10|4428.22|4427.62|4428.1|4427.5|4428.22|4427.62|4427.85|4427.25|9
1644809960000|2022-02-14 03:39:20|4427.97|4427.37|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|10
1644809970000|2022-02-14 03:39:30|||||||||4
1644809980000|2022-02-14 03:39:40|4427.6|4427|4427.85|4427.25|4427.85|4427.25|4427.6|4427|33
1644809990000|2022-02-14 03:39:50|4427.97|4427.37|4427.97|4427.37|4428.1|4427.5|4427.85|4427.25|20
1644810000000|2022-02-14 03:40:00|4427.85|4427.25|4427.85|4427.25|4427.97|4427.37|4427.85|4427.25|5
1644810010000|2022-02-14 03:40:10|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.72|4427.12|1
1644810020000|2022-02-14 03:40:20|4427.6|4427|4427.85|4427.25|4427.85|4427.25|4427.6|4427|9
1644810030000|2022-02-14 03:40:30|4427.72|4427.12|4427.6|4427|4427.85|4427.25|4427.6|4427|4
1644810040000|2022-02-14 03:40:40|4427.47|4426.87|4427.85|4427.25|4427.85|4427.25|4427.1|4426.5|42
1644810050000|2022-02-14 03:40:50|4427.6|4427|4427.35|4426.75|4427.6|4427|4427.35|4426.75|15
1644810060000|2022-02-14 03:41:00|4427.47|4426.87|4427.85|4427.25|4427.85|4427.25|4427.35|4426.75|5
1644810070000|2022-02-14 03:41:10|4427.72|4427.12|4427.72|4427.12|4427.85|4427.25|4427.6|4427|21
1644810080000|2022-02-14 03:41:20|4427.6|4427|4427.6|4427|4427.72|4427.12|4427.6|4427|0
1644810090000|2022-02-14 03:41:30|4427.35|4426.75|4427.35|4426.75|4427.47|4426.87|4427.35|4426.75|2
1644810100000|2022-02-14 03:41:40|4427.22|4426.62|4427.47|4426.87|4427.6|4427|4427.22|4426.62|17
1644810110000|2022-02-14 03:41:50|4427.6|4427|4427.47|4426.87|4427.6|4427|4427.47|4426.87|4
1644810120000|2022-02-14 03:42:00|4427.35|4426.75|4427.1|4426.5|4427.35|4426.75|4427.1|4426.5|6
1644810130000|2022-02-14 03:42:10|4427.47|4426.87|4427.35|4426.75|4427.6|4427|4427.35|4426.75|9
1644810140000|2022-02-14 03:42:20|4427.22|4426.62|4427.1|4426.5|4427.47|4426.87|4427.1|4426.5|14
1644810150000|2022-02-14 03:42:30|4427.35|4426.75|4427.1|4426.5|4427.35|4426.75|4427.1|4426.5|4
1644810160000|2022-02-14 03:42:40|4427.22|4426.62|4427.1|4426.5|4427.22|4426.62|4426.85|4426.25|13
1644810180000|2022-02-14 03:43:00|4426.97|4426.37|4426.47|4425.87|4426.97|4426.37|4426.35|4425.75|42
1644810190000|2022-02-14 03:43:10|4426.6|4426|4426.6|4426|4426.6|4426|4426.35|4425.75|17
1644810200000|2022-02-14 03:43:20|4426.72|4426.12|4426.72|4426.12|4426.85|4426.25|4426.72|4426.12|15
1644810210000|2022-02-14 03:43:30|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|4426.47|4425.87|23
1644810220000|2022-02-14 03:43:40|4426.72|4426.12|4426.85|4426.25|4427.1|4426.5|4426.6|4426|20
1644810230000|2022-02-14 03:43:50|4426.97|4426.37|4426.85|4426.25|4427.1|4426.5|4426.85|4426.25|5
1644810240000|2022-02-14 03:44:00|4426.97|4426.37|4426.72|4426.12|4426.97|4426.37|4426.72|4426.12|7
1644810250000|2022-02-14 03:44:10|4426.85|4426.25|4426.6|4426|4427.1|4426.5|4426.6|4426|8
1644810260000|2022-02-14 03:44:20|4426.72|4426.12|4426.6|4426|4426.72|4426.12|4426.6|4426|0
1644810270000|2022-02-14 03:44:30|4426.47|4425.87|4426.47|4425.87|4426.6|4426|4426.35|4425.75|15
1644810280000|2022-02-14 03:44:40|4426.6|4426|4426.1|4425.5|4426.6|4426|4426.1|4425.5|25
1644810290000|2022-02-14 03:44:50|4426.22|4425.62|4426.22|4425.62|4426.35|4425.75|4426.22|4425.62|9
1644810300000|2022-02-14 03:45:00|4426.35|4425.75|4425.97|4425.37|4426.35|4425.75|4425.85|4425.25|14
1644810310000|2022-02-14 03:45:10|4425.85|4425.25|4425.6|4425|4425.85|4425.25|4425.6|4425|7
1644810320000|2022-02-14 03:45:20|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.6|4425|28
1644810330000|2022-02-14 03:45:30|4425.72|4425.12|4425.6|4425|4425.85|4425.25|4425.6|4425|12
1644810340000|2022-02-14 03:45:40|4425.85|4425.25|4425.72|4425.12|4425.85|4425.25|4425.6|4425|16
1644810350000|2022-02-14 03:45:50|4425.6|4425|4425.6|4425|4425.72|4425.12|4425.6|4425|5
1644810360000|2022-02-14 03:46:00|4425.35|4424.75|4425.6|4425|4425.6|4425|4424.85|4424.25|44
1644810370000|2022-02-14 03:46:10|4425.85|4425.25|4427.1|4426.5|4427.47|4426.87|4425.85|4425.25|63
1644810380000|2022-02-14 03:46:20|4427.22|4426.62|4427.1|4426.5|4427.22|4426.62|4426.97|4426.37|9
1644810390000|2022-02-14 03:46:30|4427.6|4427|4427.35|4426.75|4427.85|4427.25|4427.35|4426.75|40
1644810400000|2022-02-14 03:46:40|4427.6|4427|4427.6|4427|4427.85|4427.25|4427.47|4426.87|19
1644810410000|2022-02-14 03:46:50|4427.47|4426.87|4427.47|4426.87|4427.6|4427|4427.35|4426.75|8
1644810420000|2022-02-14 03:47:00|4427.6|4427|4427.6|4427|4427.6|4427|4427.35|4426.75|11
1644810430000|2022-02-14 03:47:10|4427.47|4426.87|4427.35|4426.75|4427.47|4426.87|4427.35|4426.75|3
1644810440000|2022-02-14 03:47:20|4427.47|4426.87|4427.6|4427|4427.72|4427.12|4427.47|4426.87|29
1644810450000|2022-02-14 03:47:30|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.72|4427.12|2
1644810460000|2022-02-14 03:47:40|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.72|4427.12|6
1644810470000|2022-02-14 03:47:50|4427.72|4427.12|4427.6|4427|4427.72|4427.12|4427.6|4427|3
1644810480000|2022-02-14 03:48:00|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4426.97|4426.37|72
1644810490000|2022-02-14 03:48:10|4427.72|4427.12|4427.35|4426.75|4427.85|4427.25|4427.35|4426.75|14
1644810500000|2022-02-14 03:48:20|4427.22|4426.62|4427.35|4426.75|4427.35|4426.75|4426.97|4426.37|8
1644810510000|2022-02-14 03:48:30|4427.47|4426.87|4427.22|4426.62|4427.47|4426.87|4427.1|4426.5|11
1644810520000|2022-02-14 03:48:40|4427.35|4426.75|4427.1|4426.5|4427.35|4426.75|4427.1|4426.5|0
1644810530000|2022-02-14 03:48:50|4427.35|4426.75|4427.1|4426.5|4427.35|4426.75|4426.85|4426.25|15
1644810540000|2022-02-14 03:49:00|4426.97|4426.37|4427.22|4426.62|4427.35|4426.75|4426.85|4426.25|12
1644810550000|2022-02-14 03:49:10|4427.35|4426.75|4427.6|4427|4427.6|4427|4427.1|4426.5|7
1644810560000|2022-02-14 03:49:20|4427.35|4426.75|4427.22|4426.62|4427.35|4426.75|4427.1|4426.5|5
1644810570000|2022-02-14 03:49:30|4426.85|4426.25|4426.6|4426|4426.85|4426.25|4426.47|4425.87|20
1644810580000|2022-02-14 03:49:40|4426.72|4426.12|4426.85|4426.25|4426.85|4426.25|4426.72|4426.12|13
1644810590000|2022-02-14 03:49:50|4427.1|4426.5|4427.22|4426.62|4427.22|4426.62|4426.85|4426.25|30
1644810600000|2022-02-14 03:50:00|4427.1|4426.5|4427.1|4426.5|4427.22|4426.62|4427.1|4426.5|1
1644810610000|2022-02-14 03:50:10|4426.97|4426.37|4427.1|4426.5|4427.1|4426.5|4426.97|4426.37|4
1644810620000|2022-02-14 03:50:20|4427.35|4426.75|4427.6|4427|4427.85|4427.25|4427.1|4426.5|33
1644810630000|2022-02-14 03:50:30|4427.72|4427.12|4427.6|4427|4427.85|4427.25|4427.6|4427|11
1644810640000|2022-02-14 03:50:40|4427.47|4426.87|4427.6|4427|4427.85|4427.25|4427.47|4426.87|6
1644810650000|2022-02-14 03:50:50|4427.72|4427.12|4427.6|4427|4427.72|4427.12|4427.6|4427|1
1644810660000|2022-02-14 03:51:00|4427.72|4427.12|4427.72|4427.12|4427.72|4427.12|4427.6|4427|3
1644810670000|2022-02-14 03:51:10|4427.85|4427.25|4427.97|4427.37|4428.22|4427.62|4427.85|4427.25|16
1644810680000|2022-02-14 03:51:20|4427.85|4427.25|4428.72|4428.12|4428.72|4428.12|4427.85|4427.25|27
1644810690000|2022-02-14 03:51:30|4428.6|4428|4428.6|4428|4428.6|4428|4428.47|4427.87|21
1644810700000|2022-02-14 03:51:40|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|11
1644810710000|2022-02-14 03:51:50|4428.6|4428|4428.22|4427.62|4428.6|4428|4428.22|4427.62|32
1644810720000|2022-02-14 03:52:00|4428.72|4428.12|4429.6|4429|4429.6|4429|4428.6|4428|73
1644810730000|2022-02-14 03:52:10|4429.47|4428.87|4429.6|4429|4429.72|4429.12|4429.35|4428.75|44
1644810740000|2022-02-14 03:52:20|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|4429.22|4428.62|17
1644810750000|2022-02-14 03:52:30|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|4429.1|4428.5|8
1644810760000|2022-02-14 03:52:40|4428.85|4428.25|4428.85|4428.25|4428.97|4428.37|4428.6|4428|28
1644810770000|2022-02-14 03:52:50|4428.97|4428.37|4428.97|4428.37|4428.97|4428.37|4428.85|4428.25|2
1644810780000|2022-02-14 03:53:00|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|4428.6|4428|17
1644810790000|2022-02-14 03:53:10|||||||||2
1644810800000|2022-02-14 03:53:20|4428.6|4428|4429.22|4428.62|4429.35|4428.75|4428.6|4428|14
1644810810000|2022-02-14 03:53:30|4429.1|4428.5|4429.1|4428.5|4429.35|4428.75|4429.1|4428.5|50
1644810820000|2022-02-14 03:53:40|4429.35|4428.75|4429.6|4429|4429.6|4429|4429.35|4428.75|31
1644810830000|2022-02-14 03:53:50|4429.35|4428.75|4429.47|4428.87|4429.6|4429|4429.35|4428.75|16
1644810840000|2022-02-14 03:54:00|4429.35|4428.75|4429.47|4428.87|4429.6|4429|4429.35|4428.75|5
1644810850000|2022-02-14 03:54:10|4429.35|4428.75|4429.1|4428.5|4429.35|4428.75|4429.1|4428.5|11
1644810860000|2022-02-14 03:54:20|||||||||1
1644810870000|2022-02-14 03:54:30|4429.22|4428.62|4429.22|4428.62|4429.22|4428.62|4429.1|4428.5|2
1644810880000|2022-02-14 03:54:40|4429.1|4428.5|4429.35|4428.75|4429.47|4428.87|4429.1|4428.5|11
1644810890000|2022-02-14 03:54:50|4429.1|4428.5|4429.6|4429|4429.6|4429|4429.1|4428.5|15
1644810900000|2022-02-14 03:55:00|4429.35|4428.75|4429.35|4428.75|4429.6|4429|4429.35|4428.75|12
1644810910000|2022-02-14 03:55:10|4429.47|4428.87|4429.6|4429|4429.6|4429|4429.47|4428.87|8
1644810920000|2022-02-14 03:55:20|4429.85|4429.25|4429.85|4429.25|4429.97|4429.37|4429.6|4429|29
1644810930000|2022-02-14 03:55:30|4430.1|4429.5|4429.85|4429.25|4430.1|4429.5|4429.85|4429.25|33
1644810940000|2022-02-14 03:55:40|4430.1|4429.5|4429.85|4429.25|4430.1|4429.5|4429.85|4429.25|6
1644810950000|2022-02-14 03:55:50|4429.97|4429.37|4429.97|4429.37|4429.97|4429.37|4429.85|4429.25|61
1644810960000|2022-02-14 03:56:00|4430.1|4429.5|4430.1|4429.5|4430.1|4429.5|4430.1|4429.5|18
1644810970000|2022-02-14 03:56:10|4429.97|4429.37|4429.85|4429.25|4430.1|4429.5|4429.85|4429.25|5
1644810980000|2022-02-14 03:56:20|4429.72|4429.12|4429.6|4429|4429.85|4429.25|4429.6|4429|24
1644810990000|2022-02-14 03:56:30|4429.47|4428.87|4429.47|4428.87|4429.6|4429|4429.35|4428.75|3
1644811000000|2022-02-14 03:56:40|4429.1|4428.5|4428.97|4428.37|4429.1|4428.5|4428.97|4428.37|26
1644811010000|2022-02-14 03:56:50|4429.1|4428.5|4429.1|4428.5|4429.22|4428.62|4429.1|4428.5|5
1644811020000|2022-02-14 03:57:00|4429.22|4428.62|4429.1|4428.5|4429.35|4428.75|4429.1|4428.5|9
1644811030000|2022-02-14 03:57:10|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|8
1644811040000|2022-02-14 03:57:20|||||||||19
1644811050000|2022-02-14 03:57:30|4428.72|4428.12|4428.72|4428.12|4428.85|4428.25|4428.6|4428|4
1644811060000|2022-02-14 03:57:40|4428.35|4427.75|4428.47|4427.87|4428.47|4427.87|4428.22|4427.62|37
1644811070000|2022-02-14 03:57:50|4428.6|4428|4428.47|4427.87|4428.6|4428|4428.35|4427.75|3
1644811080000|2022-02-14 03:58:00|4428.6|4428|4428.6|4428|4428.85|4428.25|4428.47|4427.87|19
1644811090000|2022-02-14 03:58:10|4428.47|4427.87|4428.35|4427.75|4428.6|4428|4428.35|4427.75|15
1644811100000|2022-02-14 03:58:20|4428.6|4428|4428.6|4428|4428.6|4428|4428.6|4428|3
1644811110000|2022-02-14 03:58:30|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|4428.72|4428.12|3
1644811120000|2022-02-14 03:58:40|4428.6|4428|4428.97|4428.37|4428.97|4428.37|4428.6|4428|11
1644811130000|2022-02-14 03:58:50|4429.1|4428.5|4429.35|4428.75|4429.35|4428.75|4429.1|4428.5|4
1644811140000|2022-02-14 03:59:00|4429.22|4428.62|4429.1|4428.5|4429.22|4428.62|4428.97|4428.37|6
1644811150000|2022-02-14 03:59:10|4428.97|4428.37|4429.1|4428.5|4429.1|4428.5|4428.85|4428.25|1
1644811160000|2022-02-14 03:59:20|4429.35|4428.75|4430.35|4429.75|4430.35|4429.75|4429.35|4428.75|25
1644811170000|2022-02-14 03:59:30|4430.1|4429.5|4429.85|4429.25|4430.1|4429.5|4429.72|4429.12|42
1644811180000|2022-02-14 03:59:40|4429.97|4429.37|4429.6|4429|4429.97|4429.37|4429.6|4429|5
1644811190000|2022-02-14 03:59:50|4429.35|4428.75|4429.47|4428.87|4429.6|4429|4429.35|4428.75|12
1644811200000|2022-02-14 04:00:00|4429.35|4428.75|4429.1|4428.5|4429.35|4428.75|4428.85|4428.25|24
1644811210000|2022-02-14 04:00:10|4428.97|4428.37|4428.72|4428.12|4429.1|4428.5|4428.6|4428|38
1644811220000|2022-02-14 04:00:20|4428.85|4428.25|4428.35|4427.75|4428.85|4428.25|4428.35|4427.75|17
1644811230000|2022-02-14 04:00:30|4428.22|4427.62|4428.1|4427.5|4428.22|4427.62|4428.1|4427.5|7
1644811240000|2022-02-14 04:00:40|4428.22|4427.62|4428.22|4427.62|4428.22|4427.62|4428.22|4427.62|14
1644811250000|2022-02-14 04:00:50|4428.35|4427.75|4428.6|4428|4428.6|4428|4428.35|4427.75|6
1644811260000|2022-02-14 04:01:00|4428.72|4428.12|4428.35|4427.75|4428.72|4428.12|4428.35|4427.75|12
1644811270000|2022-02-14 04:01:10|4428.22|4427.62|4428.22|4427.62|4428.35|4427.75|4428.22|4427.62|8
1644811280000|2022-02-14 04:01:20|4428.35|4427.75|4428.1|4427.5|4428.6|4428|4428.1|4427.5|14
1644811290000|2022-02-14 04:01:30|4428.22|4427.62|4428.1|4427.5|4428.35|4427.75|4428.1|4427.5|9
1644811300000|2022-02-14 04:01:40|4428.22|4427.62|4428.47|4427.87|4428.6|4428|4428.1|4427.5|37
1644811310000|2022-02-14 04:01:50|4428.6|4428|4428.6|4428|4428.6|4428|4428.35|4427.75|3
1644811320000|2022-02-14 04:02:00|4428.47|4427.87|4428.35|4427.75|4428.47|4427.87|4428.35|4427.75|7
1644811330000|2022-02-14 04:02:10|||||||||1
1644811340000|2022-02-14 04:02:20|4428.47|4427.87|4428.35|4427.75|4428.6|4428|4428.35|4427.75|6
1644811350000|2022-02-14 04:02:30|4428.22|4427.62|4428.35|4427.75|4428.35|4427.75|4428.1|4427.5|1
1644811360000|2022-02-14 04:02:40|4428.22|4427.62|4428.1|4427.5|4428.22|4427.62|4428.1|4427.5|2
1644811370000|2022-02-14 04:02:50|4428.22|4427.62|4428.1|4427.5|4428.22|4427.62|4428.1|4427.5|5
1644811380000|2022-02-14 04:03:00|4428.35|4427.75|4428.1|4427.5|4428.35|4427.75|4428.1|4427.5|18
1644811400000|2022-02-14 04:03:20|4427.85|4427.25|4428.1|4427.5|4428.1|4427.5|4427.6|4427|46
1644811410000|2022-02-14 04:03:30|4428.22|4427.62|4428.6|4428|4428.6|4428|4428.22|4427.62|20
1644811420000|2022-02-14 04:03:40|4428.47|4427.87|4428.6|4428|4428.6|4428|4428.35|4427.75|3
1644811430000|2022-02-14 04:03:50|4428.47|4427.87|4428.6|4428|4428.6|4428|4428.47|4427.87|1
1644811440000|2022-02-14 04:04:00|4428.85|4428.25|4428.6|4428|4429.1|4428.5|4428.6|4428|31
1644811450000|2022-02-14 04:04:10|4428.35|4427.75|4428.35|4427.75|4428.6|4428|4428.35|4427.75|20
1644811460000|2022-02-14 04:04:20|4428.22|4427.62|4427.85|4427.25|4428.22|4427.62|4427.85|4427.25|3
1644811470000|2022-02-14 04:04:30|||||||||3
1644811480000|2022-02-14 04:04:40|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.6|4427|15
1644811490000|2022-02-14 04:04:50|4427.97|4427.37|4427.97|4427.37|4427.97|4427.37|4427.97|4427.37|20
1644811500000|2022-02-14 04:05:00|4427.85|4427.25|4427.85|4427.25|4427.97|4427.37|4427.85|4427.25|4
1644811510000|2022-02-14 04:05:10|4427.6|4427|4427.85|4427.25|4427.85|4427.25|4427.6|4427|11
1644811520000|2022-02-14 04:05:20|4427.6|4427|4427.72|4427.12|4427.85|4427.25|4427.6|4427|5
1644811530000|2022-02-14 04:05:30|4427.6|4427|4427.6|4427|4427.6|4427|4427.6|4427|6
1644811540000|2022-02-14 04:05:40|4427.72|4427.12|4427.6|4427|4427.72|4427.12|4427.6|4427|8
1644811550000|2022-02-14 04:05:50|4427.85|4427.25|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|8
1644811570000|2022-02-14 04:06:10|4427.97|4427.37|4427.85|4427.25|4427.97|4427.37|4427.85|4427.25|10
1644811580000|2022-02-14 04:06:20|4427.47|4426.87|4427.47|4426.87|4427.47|4426.87|4427.47|4426.87|33
1644811590000|2022-02-14 04:06:30|4427.35|4426.75|4427.85|4427.25|4427.85|4427.25|4427.35|4426.75|21
1644811600000|2022-02-14 04:06:40|4427.97|4427.37|4428.35|4427.75|4428.35|4427.75|4427.97|4427.37|16
1644811610000|2022-02-14 04:06:50|4428.6|4428|4428.6|4428|4428.6|4428|4428.6|4428|4
1644811620000|2022-02-14 04:07:00|4428.22|4427.62|4428.1|4427.5|4428.22|4427.62|4428.1|4427.5|13
1644811630000|2022-02-14 04:07:10|4427.97|4427.37|4428.1|4427.5|4428.1|4427.5|4427.97|4427.37|2
1644811640000|2022-02-14 04:07:20|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.6|4427|10
1644811650000|2022-02-14 04:07:30|||||||||4
1644811660000|2022-02-14 04:07:40|4427.97|4427.37|4428.1|4427.5|4428.1|4427.5|4427.97|4427.37|10
1644811670000|2022-02-14 04:07:50|4428.22|4427.62|4428.22|4427.62|4428.22|4427.62|4428.22|4427.62|3
1644811680000|2022-02-14 04:08:00|4428.1|4427.5|4428.1|4427.5|4428.22|4427.62|4428.1|4427.5|1
1644811690000|2022-02-14 04:08:10|4427.97|4427.37|4428.1|4427.5|4428.22|4427.62|4427.97|4427.37|3
1644811700000|2022-02-14 04:08:20|4427.97|4427.37|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|18
1644811710000|2022-02-14 04:08:30|4427.6|4427|4427.85|4427.25|4427.85|4427.25|4427.6|4427|7
1644811720000|2022-02-14 04:08:40|4427.6|4427|4427.72|4427.12|4427.72|4427.12|4427.6|4427|4
1644811730000|2022-02-14 04:08:50|4427.6|4427|4427.85|4427.25|4427.85|4427.25|4427.6|4427|50
1644811740000|2022-02-14 04:09:00|4427.72|4427.12|4427.72|4427.12|4427.72|4427.12|4427.6|4427|2
1644811750000|2022-02-14 04:09:10|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.72|4427.12|16
1644811760000|2022-02-14 04:09:20|4427.97|4427.37|4427.85|4427.25|4427.97|4427.37|4427.85|4427.25|2
1644811770000|2022-02-14 04:09:30|||||||||1
1644811780000|2022-02-14 04:09:40|4427.72|4427.12|4427.72|4427.12|4427.85|4427.25|4427.72|4427.12|5
1644811790000|2022-02-14 04:09:50|4427.85|4427.25|4427.72|4427.12|4427.85|4427.25|4427.6|4427|10
1644811800000|2022-02-14 04:10:00|4427.6|4427|4427.72|4427.12|4427.85|4427.25|4427.6|4427|14
1644811810000|2022-02-14 04:10:10|4427.6|4427|4427.6|4427|4427.85|4427.25|4427.6|4427|9
1644811820000|2022-02-14 04:10:20|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.72|4427.12|3
1644811830000|2022-02-14 04:10:30|4427.72|4427.12|4427.6|4427|4427.72|4427.12|4427.6|4427|0
1644811840000|2022-02-14 04:10:40|4427.47|4426.87|4427.47|4426.87|4427.6|4427|4427.35|4426.75|36
1644811850000|2022-02-14 04:10:50|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|0
1644811860000|2022-02-14 04:11:00|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|115
1644811870000|2022-02-14 04:11:10|4426.97|4426.37|4426.85|4426.25|4426.97|4426.37|4426.85|4426.25|9
1644811880000|2022-02-14 04:11:20|4426.6|4426|4426.85|4426.25|4426.85|4426.25|4426.35|4425.75|28
1644811890000|2022-02-14 04:11:30|4426.72|4426.12|4426.85|4426.25|4426.85|4426.25|4426.6|4426|16
1644811910000|2022-02-14 04:11:50|4427.1|4426.5|4427.1|4426.5|4427.35|4426.75|4427.1|4426.5|29
1644811920000|2022-02-14 04:12:00|4427.22|4426.62|4427.35|4426.75|4427.35|4426.75|4427.1|4426.5|5
1644811930000|2022-02-14 04:12:10|4427.47|4426.87|4427.35|4426.75|4427.6|4427|4427.35|4426.75|11
1644811940000|2022-02-14 04:12:20|4427.6|4427|4427.1|4426.5|4427.6|4427|4427.1|4426.5|11
1644811950000|2022-02-14 04:12:30|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|14
1644811960000|2022-02-14 04:12:40|4426.97|4426.37|4426.97|4426.37|4427.1|4426.5|4426.97|4426.37|7
1644811970000|2022-02-14 04:12:50|4426.85|4426.25|4427.1|4426.5|4427.35|4426.75|4426.85|4426.25|25
1644811980000|2022-02-14 04:13:00|4427.35|4426.75|4427.85|4427.25|4427.85|4427.25|4427.35|4426.75|11
1644812000000|2022-02-14 04:13:20|4427.72|4427.12|4427.6|4427|4427.72|4427.12|4427.6|4427|4
1644812010000|2022-02-14 04:13:30|4427.47|4426.87|4427.6|4427|4427.6|4427|4427.47|4426.87|2
1644812020000|2022-02-14 04:13:40|4427.47|4426.87|4427.35|4426.75|4427.47|4426.87|4427.35|4426.75|4
1644812040000|2022-02-14 04:14:00|4427.6|4427|4427.47|4426.87|4427.6|4427|4427.47|4426.87|17
1644812050000|2022-02-14 04:14:10|4427.6|4427|4427.6|4427|4427.6|4427|4427.6|4427|2
1644812060000|2022-02-14 04:14:20|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.72|4427.12|11
1644812070000|2022-02-14 04:14:30|4427.97|4427.37|4427.72|4427.12|4427.97|4427.37|4427.72|4427.12|12
1644812080000|2022-02-14 04:14:40|4427.6|4427|4427.85|4427.25|4427.85|4427.25|4427.6|4427|1
1644812090000|2022-02-14 04:14:50|4427.72|4427.12|4427.72|4427.12|4427.85|4427.25|4427.6|4427|5
1644812100000|2022-02-14 04:15:00|4427.6|4427|4427.85|4427.25|4427.85|4427.25|4427.47|4426.87|7
1644812110000|2022-02-14 04:15:10|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|4428.97|4428.37|266
1644812120000|2022-02-14 04:15:20|4429.6|4429|4429.85|4429.25|4429.85|4429.25|4429.6|4429|31
1644812130000|2022-02-14 04:15:30|4429.72|4429.12|4429.72|4429.12|4429.85|4429.25|4429.35|4428.75|35
1644812140000|2022-02-14 04:15:40|4429.85|4429.25|4429.1|4428.5|4429.85|4429.25|4429.1|4428.5|45
1644812150000|2022-02-14 04:15:50|4428.97|4428.37|4428.85|4428.25|4429.1|4428.5|4428.85|4428.25|13
1644812160000|2022-02-14 04:16:00|4428.97|4428.37|4429.35|4428.75|4429.35|4428.75|4428.72|4428.12|32
1644812170000|2022-02-14 04:16:10|4429.22|4428.62|4429.35|4428.75|4429.35|4428.75|4429.1|4428.5|15
1644812180000|2022-02-14 04:16:20|4429.22|4428.62|4429.1|4428.5|4429.22|4428.62|4428.85|4428.25|14
1644812190000|2022-02-14 04:16:30|4429.22|4428.62|4429.22|4428.62|4429.22|4428.62|4429.22|4428.62|5
1644812200000|2022-02-14 04:16:40|4429.1|4428.5|4429.1|4428.5|4429.22|4428.62|4429.1|4428.5|6
1644812210000|2022-02-14 04:16:50|4428.97|4428.37|4428.97|4428.37|4428.97|4428.37|4428.97|4428.37|3
1644812220000|2022-02-14 04:17:00|4429.1|4428.5|4428.85|4428.25|4429.1|4428.5|4428.85|4428.25|2
1644812230000|2022-02-14 04:17:10|4428.72|4428.12|4428.47|4427.87|4428.72|4428.12|4428.47|4427.87|17
1644812240000|2022-02-14 04:17:20|4428.6|4428|4428.85|4428.25|4428.85|4428.25|4428.6|4428|14
1644812250000|2022-02-14 04:17:30|4428.6|4428|4428.72|4428.12|4428.72|4428.12|4428.6|4428|1
1644812260000|2022-02-14 04:17:40|4428.85|4428.25|4428.85|4428.25|4429.1|4428.5|4428.85|4428.25|14
1644812280000|2022-02-14 04:18:00|4428.97|4428.37|4428.85|4428.25|4429.1|4428.5|4428.85|4428.25|6
1644812290000|2022-02-14 04:18:10|4428.97|4428.37|4429.1|4428.5|4429.1|4428.5|4428.97|4428.37|1
1644812300000|2022-02-14 04:18:20|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|8
1644812310000|2022-02-14 04:18:30|4429.47|4428.87|4429.35|4428.75|4429.47|4428.87|4429.35|4428.75|23
1644812320000|2022-02-14 04:18:40|4429.1|4428.5|4428.85|4428.25|4429.1|4428.5|4428.85|4428.25|11
1644812340000|2022-02-14 04:19:00|4428.72|4428.12|4428.6|4428|4428.72|4428.12|4428.6|4428|2
1644812350000|2022-02-14 04:19:10|4428.1|4427.5|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|24
1644812360000|2022-02-14 04:19:20|||||||||1
1644812370000|2022-02-14 04:19:30|4427.6|4427|4427.6|4427|4427.6|4427|4427.47|4426.87|21
1644812380000|2022-02-14 04:19:40|4427.47|4426.87|4427.1|4426.5|4427.47|4426.87|4427.1|4426.5|19
1644812390000|2022-02-14 04:19:50|4426.97|4426.37|4426.85|4426.25|4427.1|4426.5|4426.85|4426.25|104
1644812400000|2022-02-14 04:20:00|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|16
1644812410000|2022-02-14 04:20:10|4427.22|4426.62|4427.1|4426.5|4427.22|4426.62|4427.1|4426.5|14
1644812420000|2022-02-14 04:20:20|4427.22|4426.62|4427.35|4426.75|4427.35|4426.75|4427.22|4426.62|2
1644812430000|2022-02-14 04:20:30|4427.47|4426.87|4427.35|4426.75|4427.6|4427|4427.22|4426.62|15
1644812440000|2022-02-14 04:20:40|4427.6|4427|4427.35|4426.75|4427.6|4427|4427.35|4426.75|5
1644812460000|2022-02-14 04:21:00|4427.22|4426.62|4427.22|4426.62|4427.22|4426.62|4427.22|4426.62|4
1644812470000|2022-02-14 04:21:10|4427.35|4426.75|4427.1|4426.5|4427.35|4426.75|4427.1|4426.5|5
1644812480000|2022-02-14 04:21:20|4427.35|4426.75|4427.85|4427.25|4427.85|4427.25|4427.35|4426.75|14
1644812490000|2022-02-14 04:21:30|||||||||2
1644812500000|2022-02-14 04:21:40|4427.72|4427.12|4427.6|4427|4427.72|4427.12|4427.47|4426.87|9
1644812520000|2022-02-14 04:22:00|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.6|4427|4
1644812530000|2022-02-14 04:22:10|4427.97|4427.37|4427.72|4427.12|4427.97|4427.37|4427.6|4427|14
1644812540000|2022-02-14 04:22:20|4427.85|4427.25|4427.6|4427|4427.85|4427.25|4427.47|4426.87|19
1644812550000|2022-02-14 04:22:30|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|1
1644812560000|2022-02-14 04:22:40|4428.1|4427.5|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|5
1644812570000|2022-02-14 04:22:50|4427.97|4427.37|4427.85|4427.25|4427.97|4427.37|4427.85|4427.25|2
1644812580000|2022-02-14 04:23:00|4427.72|4427.12|4427.97|4427.37|4427.97|4427.37|4427.72|4427.12|3
1644812590000|2022-02-14 04:23:10|4427.85|4427.25|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|8
1644812600000|2022-02-14 04:23:20|4427.97|4427.37|4428.1|4427.5|4428.1|4427.5|4427.97|4427.37|3
1644812610000|2022-02-14 04:23:30|4427.97|4427.37|4427.85|4427.25|4427.97|4427.37|4427.85|4427.25|4
1644812620000|2022-02-14 04:23:40|4427.97|4427.37|4428.22|4427.62|4428.35|4427.75|4427.97|4427.37|18
1644812630000|2022-02-14 04:23:50|4428.1|4427.5|4427.97|4427.37|4428.1|4427.5|4427.85|4427.25|3
1644812640000|2022-02-14 04:24:00|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|5
1644812650000|2022-02-14 04:24:10|4428.22|4427.62|4428.35|4427.75|4428.35|4427.75|4428.1|4427.5|3
1644812660000|2022-02-14 04:24:20|||||||||2
1644812670000|2022-02-14 04:24:30|||||||||4
1644812690000|2022-02-14 04:24:50|||||||||3
1644812700000|2022-02-14 04:25:00|||||||||2
1644812710000|2022-02-14 04:25:10|4428.6|4428|4428.35|4427.75|4428.6|4428|4428.35|4427.75|13
1644812720000|2022-02-14 04:25:20|4428.1|4427.5|4427.97|4427.37|4428.1|4427.5|4427.85|4427.25|8
1644812730000|2022-02-14 04:25:30|4427.85|4427.25|4427.85|4427.25|4427.97|4427.37|4427.85|4427.25|2
1644812740000|2022-02-14 04:25:40|4427.97|4427.37|4427.97|4427.37|4427.97|4427.37|4427.85|4427.25|8
1644812750000|2022-02-14 04:25:50|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.6|4427|2
1644812760000|2022-02-14 04:26:00|4427.6|4427|4427.85|4427.25|4428.1|4427.5|4427.6|4427|11
1644812780000|2022-02-14 04:26:20|4427.97|4427.37|4427.97|4427.37|4427.97|4427.37|4427.97|4427.37|2
1644812790000|2022-02-14 04:26:30|4427.85|4427.25|4427.6|4427|4427.97|4427.37|4427.6|4427|4
1644812810000|2022-02-14 04:26:50|||||||||2
1644812820000|2022-02-14 04:27:00|4427.35|4426.75|4427.6|4427|4427.6|4427|4427.35|4426.75|10
1644812830000|2022-02-14 04:27:10|4427.47|4426.87|4427.35|4426.75|4427.47|4426.87|4427.35|4426.75|0
1644812840000|2022-02-14 04:27:20|4427.6|4427|4427.6|4427|4427.6|4427|4427.6|4427|5
1644812850000|2022-02-14 04:27:30|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.72|4427.12|36
1644812870000|2022-02-14 04:27:50|4427.6|4427|4427.6|4427|4427.72|4427.12|4427.6|4427|4
1644812890000|2022-02-14 04:28:10|4427.47|4426.87|4427.6|4427|4427.6|4427|4427.47|4426.87|7
1644812900000|2022-02-14 04:28:20|4427.72|4427.12|4427.6|4427|4427.72|4427.12|4427.6|4427|2
1644812920000|2022-02-14 04:28:40|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.72|4427.12|4
1644812940000|2022-02-14 04:29:00|4427.97|4427.37|4428.35|4427.75|4428.35|4427.75|4427.97|4427.37|37
1644812950000|2022-02-14 04:29:10|4428.6|4428|4428.6|4428|4428.72|4428.12|4428.6|4428|22
1644812960000|2022-02-14 04:29:20|4428.72|4428.12|4428.35|4427.75|4428.72|4428.12|4428.35|4427.75|10
1644812970000|2022-02-14 04:29:30|4428.22|4427.62|4428.22|4427.62|4428.35|4427.75|4428.1|4427.5|5
1644812980000|2022-02-14 04:29:40|4428.1|4427.5|4428.35|4427.75|4428.35|4427.75|4428.1|4427.5|2
1644812990000|2022-02-14 04:29:50|4428.22|4427.62|4428.22|4427.62|4428.22|4427.62|4428.22|4427.62|3
1644813000000|2022-02-14 04:30:00|4428.1|4427.5|4428.1|4427.5|4428.22|4427.62|4428.1|4427.5|3
1644813010000|2022-02-14 04:30:10|4428.22|4427.62|4428.47|4427.87|4428.47|4427.87|4428.1|4427.5|5
1644813020000|2022-02-14 04:30:20|4428.35|4427.75|4428.47|4427.87|4428.6|4428|4428.35|4427.75|3
1644813030000|2022-02-14 04:30:30|4428.6|4428|4428.47|4427.87|4428.6|4428|4428.47|4427.87|2
1644813040000|2022-02-14 04:30:40|4428.35|4427.75|4428.35|4427.75|4428.6|4428|4428.35|4427.75|9
1644813050000|2022-02-14 04:30:50|4428.47|4427.87|4428.6|4428|4428.6|4428|4428.47|4427.87|5
1644813060000|2022-02-14 04:31:00|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|32
1644813070000|2022-02-14 04:31:10|4429.1|4428.5|4429.47|4428.87|4429.47|4428.87|4429.1|4428.5|44
1644813080000|2022-02-14 04:31:20|4429.35|4428.75|4429.1|4428.5|4429.35|4428.75|4429.1|4428.5|9
1644813100000|2022-02-14 04:31:40|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|4428.72|4428.12|8
1644813120000|2022-02-14 04:32:00|4428.72|4428.12|4428.72|4428.12|4428.72|4428.12|4428.72|4428.12|1
1644813130000|2022-02-14 04:32:10|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|4428.72|4428.12|0
1644813160000|2022-02-14 04:32:40|4428.97|4428.37|4429.1|4428.5|4429.1|4428.5|4428.85|4428.25|13
1644813170000|2022-02-14 04:32:50|4428.97|4428.37|4429.1|4428.5|4429.1|4428.5|4428.97|4428.37|4
1644813180000|2022-02-14 04:33:00|4428.97|4428.37|4429.1|4428.5|4429.1|4428.5|4428.97|4428.37|8
1644813200000|2022-02-14 04:33:20|4429.22|4428.62|4429.1|4428.5|4429.35|4428.75|4429.1|4428.5|7
1644813210000|2022-02-14 04:33:30|4429.22|4428.62|4429.35|4428.75|4429.35|4428.75|4429.1|4428.5|6
1644813220000|2022-02-14 04:33:40|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|24
1644813230000|2022-02-14 04:33:50|4428.72|4428.12|4428.85|4428.25|4428.85|4428.25|4428.72|4428.12|17
1644813240000|2022-02-14 04:34:00|4428.72|4428.12|4428.72|4428.12|4428.72|4428.12|4428.72|4428.12|7
1644813250000|2022-02-14 04:34:10|4428.6|4428|4428.6|4428|4428.6|4428|4428.35|4427.75|6
1644813260000|2022-02-14 04:34:20|4428.72|4428.12|4428.6|4428|4428.72|4428.12|4428.6|4428|5
1644813270000|2022-02-14 04:34:30|4428.47|4427.87|4428.35|4427.75|4428.47|4427.87|4428.35|4427.75|7
1644813280000|2022-02-14 04:34:40|4428.1|4427.5|4428.1|4427.5|4428.22|4427.62|4428.1|4427.5|10
1644813290000|2022-02-14 04:34:50|4428.35|4427.75|4428.6|4428|4428.6|4428|4428.35|4427.75|2
1644813300000|2022-02-14 04:35:00|||||||||1
1644813310000|2022-02-14 04:35:10|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|4428.22|4427.62|24
1644813320000|2022-02-14 04:35:20|4428.6|4428|4428.1|4427.5|4428.6|4428|4428.1|4427.5|22
1644813340000|2022-02-14 04:35:40|||||||||1
1644813350000|2022-02-14 04:35:50|4427.97|4427.37|4427.85|4427.25|4427.97|4427.37|4427.85|4427.25|23
1644813360000|2022-02-14 04:36:00|4427.72|4427.12|4427.6|4427|4427.72|4427.12|4427.6|4427|7
1644813370000|2022-02-14 04:36:10|4427.47|4426.87|4427.6|4427|4427.6|4427|4427.47|4426.87|18
1644813380000|2022-02-14 04:36:20|4427.72|4427.12|4427.6|4427|4427.85|4427.25|4427.6|4427|5
1644813390000|2022-02-14 04:36:30|||||||||1
1644813400000|2022-02-14 04:36:40|4427.47|4426.87|4427.47|4426.87|4427.47|4426.87|4427.35|4426.75|1
1644813410000|2022-02-14 04:36:50|4427.6|4427|4427.6|4427|4427.6|4427|4427.35|4426.75|14
1644813420000|2022-02-14 04:37:00|4427.47|4426.87|4427.35|4426.75|4427.47|4426.87|4427.35|4426.75|6
1644813430000|2022-02-14 04:37:10|4425.6|4425|4426.85|4426.25|4426.85|4426.25|4425.6|4425|178
1644813440000|2022-02-14 04:37:20|4426.97|4426.37|4426.72|4426.12|4426.97|4426.37|4426.72|4426.12|10
1644813450000|2022-02-14 04:37:30|4426.85|4426.25|4426.6|4426|4426.85|4426.25|4426.6|4426|69
1644813460000|2022-02-14 04:37:40|4426.85|4426.25|4426.97|4426.37|4427.1|4426.5|4426.85|4426.25|14
1644813470000|2022-02-14 04:37:50|4426.85|4426.25|4426.97|4426.37|4426.97|4426.37|4426.85|4426.25|3
1644813480000|2022-02-14 04:38:00|4426.85|4426.25|4426.6|4426|4426.85|4426.25|4426.6|4426|34
1644813490000|2022-02-14 04:38:10|4426.72|4426.12|4427.1|4426.5|4427.1|4426.5|4426.6|4426|60
1644813500000|2022-02-14 04:38:20|4426.85|4426.25|4426.85|4426.25|4427.1|4426.5|4426.85|4426.25|5
1644813510000|2022-02-14 04:38:30|4426.72|4426.12|4426.6|4426|4426.72|4426.12|4426.6|4426|4
1644813520000|2022-02-14 04:38:40|4426.47|4425.87|4426.22|4425.62|4426.47|4425.87|4426.1|4425.5|11
1644813530000|2022-02-14 04:38:50|4425.97|4425.37|4425.72|4425.12|4425.97|4425.37|4425.6|4425|51
1644813540000|2022-02-14 04:39:00|4425.6|4425|4425.85|4425.25|4426.1|4425.5|4425.6|4425|14
1644813550000|2022-02-14 04:39:10|4425.97|4425.37|4425.85|4425.25|4425.97|4425.37|4425.85|4425.25|6
1644813570000|2022-02-14 04:39:30|4425.97|4425.37|4426.1|4425.5|4426.1|4425.5|4425.97|4425.37|4
1644813580000|2022-02-14 04:39:40|4426.22|4425.62|4426.22|4425.62|4426.22|4425.62|4426.1|4425.5|3
1644813590000|2022-02-14 04:39:50|4426.35|4425.75|4426.35|4425.75|4426.35|4425.75|4426.22|4425.62|14
1644813600000|2022-02-14 04:40:00|4426.1|4425.5|4426.1|4425.5|4426.6|4426|4426.1|4425.5|19
1644813620000|2022-02-14 04:40:20|4424.6|4424|4424.6|4424|4424.97|4424.37|4424.35|4423.75|392
1644813630000|2022-02-14 04:40:30|4424.85|4424.25|4425.22|4424.62|4425.6|4425|4424.72|4424.12|46
1644813640000|2022-02-14 04:40:40|4425.35|4424.75|4425.47|4424.87|4425.6|4425|4425.35|4424.75|12
1644813650000|2022-02-14 04:40:50|4425.6|4425|4425.35|4424.75|4425.6|4425|4425.35|4424.75|16
1644813660000|2022-02-14 04:41:00|4425.47|4424.87|4425.97|4425.37|4425.97|4425.37|4425.35|4424.75|26
1644813670000|2022-02-14 04:41:10|4426.22|4425.62|4426.22|4425.62|4426.22|4425.62|4425.85|4425.25|12
1644813680000|2022-02-14 04:41:20|4426.1|4425.5|4426.22|4425.62|4426.35|4425.75|4426.1|4425.5|3
1644813690000|2022-02-14 04:41:30|4426.35|4425.75|4426.35|4425.75|4426.6|4426|4426.35|4425.75|4
1644813700000|2022-02-14 04:41:40|4425.97|4425.37|4425.97|4425.37|4425.97|4425.37|4425.97|4425.37|9
1644813710000|2022-02-14 04:41:50|4426.1|4425.5|4425.85|4425.25|4426.22|4425.62|4425.85|4425.25|3
1644813720000|2022-02-14 04:42:00|4425.72|4425.12|4425.35|4424.75|4425.72|4425.12|4425.35|4424.75|8
1644813730000|2022-02-14 04:42:10|4425.47|4424.87|4425.35|4424.75|4425.47|4424.87|4425.35|4424.75|18
1644813740000|2022-02-14 04:42:20|4425.47|4424.87|4425.35|4424.75|4425.6|4425|4425.35|4424.75|5
1644813750000|2022-02-14 04:42:30|4425.1|4424.5|4425.47|4424.87|4425.6|4425|4425.1|4424.5|14
1644813760000|2022-02-14 04:42:40|4425.6|4425|4425.72|4425.12|4425.72|4425.12|4425.6|4425|6
1644813770000|2022-02-14 04:42:50|4425.85|4425.25|4425.6|4425|4425.85|4425.25|4425.6|4425|12
1644813780000|2022-02-14 04:43:00|4425.72|4425.12|4425.6|4425|4425.72|4425.12|4425.35|4424.75|2
1644813790000|2022-02-14 04:43:10|4425.47|4424.87|4425.35|4424.75|4425.47|4424.87|4425.22|4424.62|7
1644813800000|2022-02-14 04:43:20|4425.6|4425|4425.6|4425|4425.6|4425|4425.6|4425|8
1644813820000|2022-02-14 04:43:40|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|4425.85|4425.25|3
1644813830000|2022-02-14 04:43:50|4426.1|4425.5|4426.1|4425.5|4426.35|4425.75|4426.1|4425.5|15
1644813840000|2022-02-14 04:44:00|4426.35|4425.75|4426.22|4425.62|4426.35|4425.75|4426.1|4425.5|2
1644813850000|2022-02-14 04:44:10|4426.1|4425.5|4426.35|4425.75|4426.35|4425.75|4426.1|4425.5|1
1644813860000|2022-02-14 04:44:20|4426.6|4426|4426.6|4426|4426.85|4426.25|4426.6|4426|25
1644813870000|2022-02-14 04:44:30|||||||||1
1644813880000|2022-02-14 04:44:40|4426.47|4425.87|4426.47|4425.87|4426.47|4425.87|4426.47|4425.87|7
1644813890000|2022-02-14 04:44:50|4426.6|4426|4426.72|4426.12|4426.85|4426.25|4426.6|4426|8
1644813900000|2022-02-14 04:45:00|4426.85|4426.25|4426.6|4426|4426.85|4426.25|4426.6|4426|5
1644813910000|2022-02-14 04:45:10|4426.72|4426.12|4427.1|4426.5|4427.35|4426.75|4426.72|4426.12|20
1644813920000|2022-02-14 04:45:20|4427.35|4426.75|4426.97|4426.37|4427.35|4426.75|4426.85|4426.25|17
1644813930000|2022-02-14 04:45:30|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|0
1644813940000|2022-02-14 04:45:40|4426.72|4426.12|4426.47|4425.87|4426.72|4426.12|4426.47|4425.87|22
1644813950000|2022-02-14 04:45:50|4426.6|4426|4426.85|4426.25|4426.85|4426.25|4426.6|4426|6
1644813970000|2022-02-14 04:46:10|4426.97|4426.37|4426.97|4426.37|4426.97|4426.37|4426.97|4426.37|1
1644813980000|2022-02-14 04:46:20|4427.1|4426.5|4426.97|4426.37|4427.1|4426.5|4426.97|4426.37|5
1644813990000|2022-02-14 04:46:30|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|0
1644814010000|2022-02-14 04:46:50|4426.97|4426.37|4427.72|4427.12|4427.72|4427.12|4426.97|4426.37|32
1644814020000|2022-02-14 04:47:00|4427.6|4427|4427.35|4426.75|4427.6|4427|4427.35|4426.75|12
1644814030000|2022-02-14 04:47:10|4427.22|4426.62|4427.35|4426.75|4427.35|4426.75|4427.1|4426.5|4
1644814040000|2022-02-14 04:47:20|4427.22|4426.62|4427.22|4426.62|4427.22|4426.62|4427.22|4426.62|1
1644814050000|2022-02-14 04:47:30|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|3
1644814060000|2022-02-14 04:47:40|4427.1|4426.5|4427.1|4426.5|4427.22|4426.62|4427.1|4426.5|21
1644814070000|2022-02-14 04:47:50|4427.22|4426.62|4427.1|4426.5|4427.35|4426.75|4427.1|4426.5|4
1644814080000|2022-02-14 04:48:00|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.22|4426.62|8
1644814090000|2022-02-14 04:48:10|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|3
1644814100000|2022-02-14 04:48:20|4427.35|4426.75|4427.22|4426.62|4427.35|4426.75|4427.1|4426.5|12
1644814110000|2022-02-14 04:48:30|4427.35|4426.75|4427.1|4426.5|4427.35|4426.75|4427.1|4426.5|3
1644814120000|2022-02-14 04:48:40|4427.22|4426.62|4427.1|4426.5|4427.22|4426.62|4427.1|4426.5|1
1644814140000|2022-02-14 04:49:00|||||||||3
1644814150000|2022-02-14 04:49:10|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|3
1644814160000|2022-02-14 04:49:20|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|9
1644814170000|2022-02-14 04:49:30|4427.22|4426.62|4426.85|4426.25|4427.22|4426.62|4426.85|4426.25|6
1644814180000|2022-02-14 04:49:40|4426.97|4426.37|4427.1|4426.5|4427.1|4426.5|4426.97|4426.37|2
1644814190000|2022-02-14 04:49:50|||||||||2
1644814200000|2022-02-14 04:50:00|4426.85|4426.25|4426.85|4426.25|4427.1|4426.5|4426.85|4426.25|10
1644814210000|2022-02-14 04:50:10|4427.22|4426.62|4427.1|4426.5|4427.22|4426.62|4427.1|4426.5|9
1644814230000|2022-02-14 04:50:30|4426.85|4426.25|4426.97|4426.37|4427.1|4426.5|4426.85|4426.25|18
1644814240000|2022-02-14 04:50:40|4427.1|4426.5|4426.85|4426.25|4427.1|4426.5|4426.85|4426.25|3
1644814250000|2022-02-14 04:50:50|4427.35|4426.75|4427.35|4426.75|4427.47|4426.87|4427.35|4426.75|13
1644814260000|2022-02-14 04:51:00|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|5
1644814270000|2022-02-14 04:51:10|||||||||8
1644814280000|2022-02-14 04:51:20|||||||||5
1644814300000|2022-02-14 04:51:40|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|4
1644814310000|2022-02-14 04:51:50|4427.1|4426.5|4426.97|4426.37|4427.1|4426.5|4426.97|4426.37|9
1644814320000|2022-02-14 04:52:00|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|0
1644814330000|2022-02-14 04:52:10|4426.97|4426.37|4427.1|4426.5|4427.1|4426.5|4426.97|4426.37|7
1644814340000|2022-02-14 04:52:20|4426.97|4426.37|4427.1|4426.5|4427.1|4426.5|4426.97|4426.37|2
1644814350000|2022-02-14 04:52:30|4426.85|4426.25|4426.97|4426.37|4426.97|4426.37|4426.85|4426.25|6
1644814370000|2022-02-14 04:52:50|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|4
1644814380000|2022-02-14 04:53:00|4426.97|4426.37|4427.1|4426.5|4427.1|4426.5|4426.85|4426.25|14
1644814400000|2022-02-14 04:53:20|4427.22|4426.62|4427.1|4426.5|4427.35|4426.75|4427.1|4426.5|7
1644814410000|2022-02-14 04:53:30|4427.22|4426.62|4427.35|4426.75|4427.47|4426.87|4427.22|4426.62|4
1644814420000|2022-02-14 04:53:40|4427.47|4426.87|4427.6|4427|4427.6|4427|4427.47|4426.87|2
1644814430000|2022-02-14 04:53:50|4427.72|4427.12|4427.35|4426.75|4427.72|4427.12|4427.35|4426.75|41
1644814460000|2022-02-14 04:54:20|4427.22|4426.62|4427.6|4427|4427.6|4427|4427.22|4426.62|21
1644814470000|2022-02-14 04:54:30|4427.85|4427.25|4427.47|4426.87|4427.85|4427.25|4427.47|4426.87|20
1644814480000|2022-02-14 04:54:40|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|1
1644814490000|2022-02-14 04:54:50|4427.47|4426.87|4427.6|4427|4427.6|4427|4427.35|4426.75|3
1644814500000|2022-02-14 04:55:00|4427.72|4427.12|4427.47|4426.87|4427.72|4427.12|4427.35|4426.75|9
1644814510000|2022-02-14 04:55:10|4427.6|4427|4427.6|4427|4427.6|4427|4427.47|4426.87|7
1644814540000|2022-02-14 04:55:40|4427.72|4427.12|4427.72|4427.12|4427.85|4427.25|4427.72|4427.12|3
1644814550000|2022-02-14 04:55:50|4427.6|4427|4427.72|4427.12|4427.72|4427.12|4427.6|4427|1
1644814560000|2022-02-14 04:56:00|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|8
1644814570000|2022-02-14 04:56:10|4427.6|4427|4427.47|4426.87|4427.6|4427|4427.47|4426.87|13
1644814580000|2022-02-14 04:56:20|4427.35|4426.75|4427.6|4427|4427.6|4427|4427.35|4426.75|4
1644814590000|2022-02-14 04:56:30|4427.72|4427.12|4427.72|4427.12|4427.72|4427.12|4427.72|4427.12|1
1644814600000|2022-02-14 04:56:40|4427.6|4427|4427.72|4427.12|4427.72|4427.12|4427.6|4427|0
1644814610000|2022-02-14 04:56:50|4427.85|4427.25|4427.72|4427.12|4427.97|4427.37|4427.72|4427.12|12
1644814620000|2022-02-14 04:57:00|4427.6|4427|4427.6|4427|4427.72|4427.12|4427.6|4427|1
1644814630000|2022-02-14 04:57:10|||||||||1
1644814640000|2022-02-14 04:57:20|4427.85|4427.25|4427.85|4427.25|4427.97|4427.37|4427.85|4427.25|10
1644814650000|2022-02-14 04:57:30|||||||||1
1644814660000|2022-02-14 04:57:40|4427.97|4427.37|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|0
1644814670000|2022-02-14 04:57:50|4427.97|4427.37|4427.97|4427.37|4427.97|4427.37|4427.85|4427.25|12
1644814680000|2022-02-14 04:58:00|4428.1|4427.5|4427.97|4427.37|4428.1|4427.5|4427.85|4427.25|6
1644814690000|2022-02-14 04:58:10|4427.85|4427.25|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|2
1644814710000|2022-02-14 04:58:30|4428.6|4428|4428.6|4428|4428.6|4428|4428.6|4428|35
1644814720000|2022-02-14 04:58:40|4428.35|4427.75|4428.6|4428|4428.72|4428.12|4428.35|4427.75|16
1644814730000|2022-02-14 04:58:50|4428.72|4428.12|4428.85|4428.25|4428.85|4428.25|4428.6|4428|9
1644814740000|2022-02-14 04:59:00|4428.72|4428.12|4428.6|4428|4428.72|4428.12|4428.6|4428|6
1644814750000|2022-02-14 04:59:10|4428.47|4427.87|4427.85|4427.25|4428.47|4427.87|4427.6|4427|64
1644814760000|2022-02-14 04:59:20|4427.72|4427.12|4427.72|4427.12|4427.85|4427.25|4427.6|4427|12
1644814770000|2022-02-14 04:59:30|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|1
1644814780000|2022-02-14 04:59:40|4427.97|4427.37|4427.97|4427.37|4427.97|4427.37|4427.85|4427.25|3
1644814790000|2022-02-14 04:59:50|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|2
1644814800000|2022-02-14 05:00:00|4427.85|4427.25|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|10
1644814810000|2022-02-14 05:00:10|4427.72|4427.12|4427.6|4427|4427.72|4427.12|4427.6|4427|4
1644814820000|2022-02-14 05:00:20|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.6|4427|6
1644814830000|2022-02-14 05:00:30|4427.72|4427.12|4428.1|4427.5|4428.1|4427.5|4427.72|4427.12|14
1644814840000|2022-02-14 05:00:40|4427.97|4427.37|4428.1|4427.5|4428.35|4427.75|4427.97|4427.37|12
1644814850000|2022-02-14 05:00:50|4428.22|4427.62|4428.1|4427.5|4428.22|4427.62|4428.1|4427.5|4
1644814860000|2022-02-14 05:01:00|4428.22|4427.62|4428.35|4427.75|4428.35|4427.75|4428.22|4427.62|2
1644814870000|2022-02-14 05:01:10|4428.22|4427.62|4428.35|4427.75|4428.35|4427.75|4428.22|4427.62|1
1644814880000|2022-02-14 05:01:20|4428.1|4427.5|4428.35|4427.75|4428.35|4427.75|4428.1|4427.5|10
1644814890000|2022-02-14 05:01:30|4428.6|4428|4428.6|4428|4428.85|4428.25|4428.6|4428|22
1644814900000|2022-02-14 05:01:40|4428.72|4428.12|4429.85|4429.25|4429.85|4429.25|4428.72|4428.12|117
1644814910000|2022-02-14 05:01:50|4430.1|4429.5|4431.6|4431|4432.1|4431.5|4430.1|4429.5|491
1644814920000|2022-02-14 05:02:00|4431.47|4430.87|4431.35|4430.75|4431.47|4430.87|4430.85|4430.25|52
1644814930000|2022-02-14 05:02:10|4431.22|4430.62|4430.6|4430|4431.35|4430.75|4430.6|4430|43
1644814940000|2022-02-14 05:02:20|4430.72|4430.12|4430.6|4430|4430.85|4430.25|4430.6|4430|9
1644814950000|2022-02-14 05:02:30|4430.47|4429.87|4430.35|4429.75|4430.47|4429.87|4430.35|4429.75|12
1644814960000|2022-02-14 05:02:40|4430.22|4429.62|4430.35|4429.75|4430.6|4430|4430.22|4429.62|27
1644814970000|2022-02-14 05:02:50|4430.1|4429.5|4429.85|4429.25|4430.22|4429.62|4429.85|4429.25|17
1644814980000|2022-02-14 05:03:00|4430.1|4429.5|4430.1|4429.5|4430.1|4429.5|4429.85|4429.25|17
1644814990000|2022-02-14 05:03:10|4430.22|4429.62|4430.35|4429.75|4430.35|4429.75|4430.1|4429.5|15
1644815000000|2022-02-14 05:03:20|4430.22|4429.62|4429.6|4429|4430.22|4429.62|4429.6|4429|21
1644815010000|2022-02-14 05:03:30|4429.72|4429.12|4429.85|4429.25|4429.85|4429.25|4429.6|4429|15
1644815020000|2022-02-14 05:03:40|4429.6|4429|4429.6|4429|4429.85|4429.25|4429.47|4428.87|28
1644815030000|2022-02-14 05:03:50|4429.85|4429.25|4429.6|4429|4429.85|4429.25|4429.6|4429|7
1644815040000|2022-02-14 05:04:00|4429.35|4428.75|4429.6|4429|4429.6|4429|4429.35|4428.75|8
1644815050000|2022-02-14 05:04:10|4429.47|4428.87|4429.35|4428.75|4429.47|4428.87|4429.35|4428.75|4
1644815060000|2022-02-14 05:04:20|||||||||16
1644815070000|2022-02-14 05:04:30|4429.22|4428.62|4429.35|4428.75|4429.35|4428.75|4429.22|4428.62|7
1644815080000|2022-02-14 05:04:40|4429.1|4428.5|4428.85|4428.25|4429.1|4428.5|4428.85|4428.25|25
1644815090000|2022-02-14 05:04:50|4429.1|4428.5|4428.85|4428.25|4429.1|4428.5|4428.85|4428.25|9
1644815100000|2022-02-14 05:05:00|4428.72|4428.12|4428.85|4428.25|4428.85|4428.25|4428.6|4428|8
1644815110000|2022-02-14 05:05:10|4428.6|4428|4428.6|4428|4428.85|4428.25|4428.6|4428|12
1644815120000|2022-02-14 05:05:20|4428.72|4428.12|4428.85|4428.25|4428.97|4428.37|4428.72|4428.12|16
1644815130000|2022-02-14 05:05:30|4429.1|4428.5|4428.85|4428.25|4429.1|4428.5|4428.72|4428.12|18
1644815140000|2022-02-14 05:05:40|4428.72|4428.12|4428.22|4427.62|4428.72|4428.12|4428.22|4427.62|11
1644815150000|2022-02-14 05:05:50|4428.35|4427.75|4428.1|4427.5|4428.47|4427.87|4428.1|4427.5|18
1644815160000|2022-02-14 05:06:00|4428.35|4427.75|4428.22|4427.62|4428.35|4427.75|4428.1|4427.5|24
1644815170000|2022-02-14 05:06:10|4428.1|4427.5|4428.22|4427.62|4428.22|4427.62|4427.85|4427.25|40
1644815180000|2022-02-14 05:06:20|4428.1|4427.5|4428.22|4427.62|4428.22|4427.62|4428.1|4427.5|23
1644815190000|2022-02-14 05:06:30|4428.1|4427.5|4427.85|4427.25|4428.22|4427.62|4427.85|4427.25|6
1644815200000|2022-02-14 05:06:40|4428.1|4427.5|4428.22|4427.62|4428.22|4427.62|4427.97|4427.37|12
1644815210000|2022-02-14 05:06:50|4428.35|4427.75|4427.85|4427.25|4428.35|4427.75|4427.85|4427.25|12
1644815220000|2022-02-14 05:07:00|4427.97|4427.37|4427.97|4427.37|4428.1|4427.5|4427.85|4427.25|21
1644815230000|2022-02-14 05:07:10|4427.85|4427.25|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|1
1644815240000|2022-02-14 05:07:20|4428.35|4427.75|4428.1|4427.5|4428.35|4427.75|4428.1|4427.5|12
1644815250000|2022-02-14 05:07:30|4428.22|4427.62|4428.1|4427.5|4428.35|4427.75|4428.1|4427.5|1
1644815260000|2022-02-14 05:07:40|4427.97|4427.37|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|16
1644815270000|2022-02-14 05:07:50|4427.97|4427.37|4427.72|4427.12|4427.97|4427.37|4427.72|4427.12|12
1644815280000|2022-02-14 05:08:00|4427.85|4427.25|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|5
1644815290000|2022-02-14 05:08:10|4427.97|4427.37|4428.1|4427.5|4428.1|4427.5|4427.97|4427.37|10
1644815300000|2022-02-14 05:08:20|||||||||1
1644815310000|2022-02-14 05:08:30|4427.72|4427.12|4428.1|4427.5|4428.1|4427.5|4427.72|4427.12|14
1644815320000|2022-02-14 05:08:40|4427.85|4427.25|4427.72|4427.12|4428.1|4427.5|4427.6|4427|81
1644815330000|2022-02-14 05:08:50|4427.6|4427|4427.1|4426.5|4427.6|4427|4427.1|4426.5|11
1644815340000|2022-02-14 05:09:00|4427.22|4426.62|4427.6|4427|4427.6|4427|4427.1|4426.5|57
1644815350000|2022-02-14 05:09:10|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|12
1644815360000|2022-02-14 05:09:20|4427.72|4427.12|4427.47|4426.87|4427.72|4427.12|4427.47|4426.87|18
1644815370000|2022-02-14 05:09:30|4427.35|4426.75|4427.6|4427|4427.6|4427|4427.35|4426.75|2
1644815390000|2022-02-14 05:09:50|4427.35|4426.75|4427.1|4426.5|4427.35|4426.75|4427.1|4426.5|17
1644815400000|2022-02-14 05:10:00|4427.22|4426.62|4427.6|4427|4427.85|4427.25|4427.22|4426.62|20
1644815410000|2022-02-14 05:10:10|4427.85|4427.25|4427.6|4427|4427.85|4427.25|4427.47|4426.87|3
1644815420000|2022-02-14 05:10:20|4427.35|4426.75|4427.6|4427|4427.6|4427|4427.1|4426.5|13
1644815430000|2022-02-14 05:10:30|4427.85|4427.25|4427.6|4427|4427.85|4427.25|4427.6|4427|5
1644815440000|2022-02-14 05:10:40|||||||||21
1644815450000|2022-02-14 05:10:50|4427.35|4426.75|4427.1|4426.5|4427.35|4426.75|4427.1|4426.5|30
1644815460000|2022-02-14 05:11:00|4427.22|4426.62|4427.1|4426.5|4427.22|4426.62|4427.1|4426.5|5
1644815470000|2022-02-14 05:11:10|4427.22|4426.62|4427.22|4426.62|4427.35|4426.75|4427.22|4426.62|12
1644815480000|2022-02-14 05:11:20|4427.35|4426.75|4427.35|4426.75|4427.6|4427|4427.35|4426.75|11
1644815490000|2022-02-14 05:11:30|4427.6|4427|4427.6|4427|4427.6|4427|4427.47|4426.87|12
1644815500000|2022-02-14 05:11:40|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|7
1644815510000|2022-02-14 05:11:50|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.35|4426.75|17
1644815520000|2022-02-14 05:12:00|4427.6|4427|4427.85|4427.25|4427.85|4427.25|4427.35|4426.75|34
1644815530000|2022-02-14 05:12:10|4427.6|4427|4427.35|4426.75|4427.6|4427|4427.35|4426.75|8
1644815540000|2022-02-14 05:12:20|4427.6|4427|4427.35|4426.75|4427.6|4427|4427.35|4426.75|6
1644815550000|2022-02-14 05:12:30|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|7
1644815560000|2022-02-14 05:12:40|||||||||17
1644815570000|2022-02-14 05:12:50|4426.85|4426.25|4426.85|4426.25|4427.1|4426.5|4426.72|4426.12|61
1644815580000|2022-02-14 05:13:00|||||||||22
1644815590000|2022-02-14 05:13:10|4426.6|4426|4426.6|4426|4426.6|4426|4426.35|4425.75|51
1644815600000|2022-02-14 05:13:20|4426.85|4426.25|4427.35|4426.75|4427.35|4426.75|4426.72|4426.12|21
1644815610000|2022-02-14 05:13:30|||||||||1
1644815620000|2022-02-14 05:13:40|4427.1|4426.5|4427.22|4426.62|4427.35|4426.75|4427.1|4426.5|19
1644815630000|2022-02-14 05:13:50|4427.35|4426.75|4427.1|4426.5|4427.35|4426.75|4426.85|4426.25|7
1644815640000|2022-02-14 05:14:00|4426.97|4426.37|4426.85|4426.25|4427.1|4426.5|4426.6|4426|59
1644815650000|2022-02-14 05:14:10|4426.97|4426.37|4426.85|4426.25|4426.97|4426.37|4426.85|4426.25|8
1644815670000|2022-02-14 05:14:30|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|9
1644815680000|2022-02-14 05:14:40|4426.97|4426.37|4426.85|4426.25|4427.1|4426.5|4426.85|4426.25|19
1644815700000|2022-02-14 05:15:00|4427.1|4426.5|4426.85|4426.25|4427.1|4426.5|4426.85|4426.25|18
1644815710000|2022-02-14 05:15:10|4426.6|4426|4426.6|4426|4426.6|4426|4426.47|4425.87|11
1644815720000|2022-02-14 05:15:20|4426.47|4425.87|4426.6|4426|4426.6|4426|4426.47|4425.87|3
1644815730000|2022-02-14 05:15:30|4426.47|4425.87|4426.35|4425.75|4426.6|4426|4426.35|4425.75|7
1644815740000|2022-02-14 05:15:40|4426.1|4425.5|4425.85|4425.25|4426.1|4425.5|4425.85|4425.25|28
1644815750000|2022-02-14 05:15:50|4427.35|4426.75|4427.35|4426.75|4427.85|4427.25|4427.35|4426.75|298
1644815760000|2022-02-14 05:16:00|4427.6|4427|4427.6|4427|4427.72|4427.12|4427.35|4426.75|17
1644815770000|2022-02-14 05:16:10|4427.72|4427.12|4428.1|4427.5|4428.1|4427.5|4427.72|4427.12|30
1644815780000|2022-02-14 05:16:20|4427.85|4427.25|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|19
1644815790000|2022-02-14 05:16:30|4428.35|4427.75|4428.6|4428|4428.6|4428|4428.35|4427.75|22
1644815800000|2022-02-14 05:16:40|4428.35|4427.75|4428.35|4427.75|4428.6|4428|4428.35|4427.75|13
1644815810000|2022-02-14 05:16:50|4428.47|4427.87|4428.6|4428|4428.6|4428|4428.47|4427.87|5
1644815820000|2022-02-14 05:17:00|4428.85|4428.25|4429.1|4428.5|4429.1|4428.5|4428.72|4428.12|29
1644815830000|2022-02-14 05:17:10|4428.6|4428|4428.6|4428|4428.85|4428.25|4428.6|4428|36
1644815840000|2022-02-14 05:17:20|4428.72|4428.12|4428.35|4427.75|4428.72|4428.12|4428.35|4427.75|14
1644815860000|2022-02-14 05:17:40|4428.1|4427.5|4428.1|4427.5|4428.35|4427.75|4428.1|4427.5|10
1644815870000|2022-02-14 05:17:50|4427.97|4427.37|4427.6|4427|4427.97|4427.37|4427.47|4426.87|7
1644815880000|2022-02-14 05:18:00|4427.47|4426.87|4427.6|4427|4427.6|4427|4427.47|4426.87|2
1644815890000|2022-02-14 05:18:10|4427.47|4426.87|4427.35|4426.75|4427.47|4426.87|4427.35|4426.75|10
1644815910000|2022-02-14 05:18:30|4427.22|4426.62|4427.35|4426.75|4427.35|4426.75|4427.22|4426.62|14
1644815920000|2022-02-14 05:18:40|4427.47|4426.87|4427.35|4426.75|4427.47|4426.87|4427.22|4426.62|15
1644815930000|2022-02-14 05:18:50|4427.47|4426.87|4427.6|4427|4427.6|4427|4427.47|4426.87|1
1644815940000|2022-02-14 05:19:00|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|5
1644815950000|2022-02-14 05:19:10|4427.72|4427.12|4427.6|4427|4427.72|4427.12|4427.35|4426.75|24
1644815960000|2022-02-14 05:19:20|4427.47|4426.87|4427.85|4427.25|4427.85|4427.25|4427.47|4426.87|24
1644815970000|2022-02-14 05:19:30|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|7
1644815980000|2022-02-14 05:19:40|4427.85|4427.25|4427.6|4427|4427.85|4427.25|4427.6|4427|13
1644815990000|2022-02-14 05:19:50|4427.85|4427.25|4427.6|4427|4427.85|4427.25|4427.6|4427|8
1644816000000|2022-02-14 05:20:00|||||||||1
1644816020000|2022-02-14 05:20:20|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|7
1644816030000|2022-02-14 05:20:30|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|3
1644816040000|2022-02-14 05:20:40|4427.97|4427.37|4427.85|4427.25|4427.97|4427.37|4427.85|4427.25|14
1644816050000|2022-02-14 05:20:50|4427.97|4427.37|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|14
1644816060000|2022-02-14 05:21:00|4428.1|4427.5|4427.72|4427.12|4428.1|4427.5|4427.6|4427|8
1644816070000|2022-02-14 05:21:10|4427.6|4427|4427.85|4427.25|4427.85|4427.25|4427.6|4427|2
1644816080000|2022-02-14 05:21:20|4427.97|4427.37|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|4
1644816090000|2022-02-14 05:21:30|4427.97|4427.37|4427.85|4427.25|4427.97|4427.37|4427.85|4427.25|3
1644816100000|2022-02-14 05:21:40|4427.6|4427|4427.6|4427|4427.6|4427|4427.6|4427|5
1644816110000|2022-02-14 05:21:50|||||||||2
1644816120000|2022-02-14 05:22:00|4427.35|4426.75|4427.35|4426.75|4427.6|4427|4427.35|4426.75|25
1644816130000|2022-02-14 05:22:10|4427.47|4426.87|4427.6|4427|4427.6|4427|4427.35|4426.75|3
1644816140000|2022-02-14 05:22:20|4427.47|4426.87|4427.72|4427.12|4427.97|4427.37|4427.47|4426.87|9
1644816150000|2022-02-14 05:22:30|4427.85|4427.25|4427.97|4427.37|4427.97|4427.37|4427.85|4427.25|1
1644816160000|2022-02-14 05:22:40|4428.1|4427.5|4427.97|4427.37|4428.1|4427.5|4427.97|4427.37|8
1644816170000|2022-02-14 05:22:50|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|0
1644816180000|2022-02-14 05:23:00|4428.35|4427.75|4428.1|4427.5|4428.35|4427.75|4428.1|4427.5|2
1644816190000|2022-02-14 05:23:10|4427.85|4427.25|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|13
1644816200000|2022-02-14 05:23:20|4427.97|4427.37|4427.97|4427.37|4427.97|4427.37|4427.85|4427.25|0
1644816210000|2022-02-14 05:23:30|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|4427.85|4427.25|0
1644816230000|2022-02-14 05:23:50|4427.97|4427.37|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|7
1644816240000|2022-02-14 05:24:00|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4427.97|4427.37|3
1644816250000|2022-02-14 05:24:10|4428.35|4427.75|4427.97|4427.37|4428.35|4427.75|4427.97|4427.37|23
1644816260000|2022-02-14 05:24:20|4427.85|4427.25|4427.6|4427|4427.85|4427.25|4427.6|4427|7
1644816270000|2022-02-14 05:24:30|4427.72|4427.12|4427.47|4426.87|4427.72|4427.12|4427.35|4426.75|10
1644816280000|2022-02-14 05:24:40|4427.6|4427|4427.85|4427.25|4427.85|4427.25|4427.6|4427|23
1644816300000|2022-02-14 05:25:00|4427.97|4427.37|4428.35|4427.75|4428.35|4427.75|4427.97|4427.37|3
1644816310000|2022-02-14 05:25:10|4428.85|4428.25|4429.47|4428.87|4429.6|4429|4428.85|4428.25|88
1644816320000|2022-02-14 05:25:20|4429.35|4428.75|4429.6|4429|4429.6|4429|4429.35|4428.75|5
1644816330000|2022-02-14 05:25:30|4429.47|4428.87|4429.6|4429|4429.6|4429|4429.47|4428.87|5
1644816340000|2022-02-14 05:25:40|4429.35|4428.75|4429.35|4428.75|4429.47|4428.87|4429.35|4428.75|4
1644816350000|2022-02-14 05:25:50|||||||||3
1644816360000|2022-02-14 05:26:00|4429.6|4429|4429.1|4428.5|4429.6|4429|4429.1|4428.5|16
1644816370000|2022-02-14 05:26:10|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|12
1644816380000|2022-02-14 05:26:20|4429.22|4428.62|4428.85|4428.25|4429.22|4428.62|4428.85|4428.25|20
1644816390000|2022-02-14 05:26:30|4428.35|4427.75|4428.22|4427.62|4428.47|4427.87|4428.22|4427.62|28
1644816400000|2022-02-14 05:26:40|4428.1|4427.5|4428.1|4427.5|4428.22|4427.62|4428.1|4427.5|8
1644816410000|2022-02-14 05:26:50|||||||||4
1644816420000|2022-02-14 05:27:00|4428.22|4427.62|4428.1|4427.5|4428.35|4427.75|4428.1|4427.5|11
1644816430000|2022-02-14 05:27:10|4427.85|4427.25|4427.85|4427.25|4427.97|4427.37|4427.72|4427.12|16
1644816440000|2022-02-14 05:27:20|4427.97|4427.37|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|11
1644816450000|2022-02-14 05:27:30|4428.1|4427.5|4427.97|4427.37|4428.1|4427.5|4427.85|4427.25|1
1644816460000|2022-02-14 05:27:40|4427.85|4427.25|4427.6|4427|4427.85|4427.25|4427.6|4427|6
1644816470000|2022-02-14 05:27:50|4427.47|4426.87|4427.47|4426.87|4427.47|4426.87|4427.47|4426.87|17
1644816480000|2022-02-14 05:28:00|4427.35|4426.75|4427.85|4427.25|4427.85|4427.25|4427.35|4426.75|10
1644816490000|2022-02-14 05:28:10|4427.97|4427.37|4427.85|4427.25|4428.1|4427.5|4427.85|4427.25|22
1644816500000|2022-02-14 05:28:20|4427.97|4427.37|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|4
1644816510000|2022-02-14 05:28:30|4427.85|4427.25|4427.72|4427.12|4427.85|4427.25|4427.72|4427.12|13
1644816520000|2022-02-14 05:28:40|4427.6|4427|4427.6|4427|4427.85|4427.25|4427.6|4427|18
1644816530000|2022-02-14 05:28:50|4427.72|4427.12|4427.6|4427|4427.72|4427.12|4427.6|4427|5
1644816540000|2022-02-14 05:29:00|||||||||3
1644816550000|2022-02-14 05:29:10|4427.72|4427.12|4427.72|4427.12|4427.72|4427.12|4427.47|4426.87|5
1644816560000|2022-02-14 05:29:20|4427.85|4427.25|4427.97|4427.37|4428.1|4427.5|4427.85|4427.25|11
1644816570000|2022-02-14 05:29:30|4428.1|4427.5|4427.97|4427.37|4428.1|4427.5|4427.85|4427.25|12
1644816580000|2022-02-14 05:29:40|4427.85|4427.25|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|4
1644816590000|2022-02-14 05:29:50|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|4428.22|4427.62|17
1644816600000|2022-02-14 05:30:00|4428.22|4427.62|4429.1|4428.5|4429.35|4428.75|4428.1|4427.5|53
1644816610000|2022-02-14 05:30:10|4428.85|4428.25|4428.85|4428.25|4428.85|4428.25|4428.6|4428|19
1644816620000|2022-02-14 05:30:20|4428.72|4428.12|4428.72|4428.12|4428.97|4428.37|4428.6|4428|22
1644816630000|2022-02-14 05:30:30|4428.6|4428|4428.6|4428|4428.85|4428.25|4428.6|4428|3
1644816640000|2022-02-14 05:30:40|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|4428.35|4427.75|15
1644816650000|2022-02-14 05:30:50|4428.22|4427.62|4428.35|4427.75|4428.35|4427.75|4428.1|4427.5|6
1644816660000|2022-02-14 05:31:00|4428.6|4428|4428.35|4427.75|4428.6|4428|4428.1|4427.5|11
1644816670000|2022-02-14 05:31:10|4428.22|4427.62|4427.85|4427.25|4428.22|4427.62|4427.85|4427.25|19
1644816680000|2022-02-14 05:31:20|4427.97|4427.37|4428.22|4427.62|4428.22|4427.62|4427.97|4427.37|2
1644816690000|2022-02-14 05:31:30|4428.1|4427.5|4427.85|4427.25|4428.22|4427.62|4427.85|4427.25|5
1644816700000|2022-02-14 05:31:40|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.72|4427.12|7
1644816710000|2022-02-14 05:31:50|4427.6|4427|4427.85|4427.25|4427.85|4427.25|4427.6|4427|7
1644816720000|2022-02-14 05:32:00|4427.72|4427.12|4427.85|4427.25|4427.85|4427.25|4427.6|4427|20
1644816730000|2022-02-14 05:32:10|4427.72|4427.12|4427.6|4427|4427.85|4427.25|4427.6|4427|14
1644816740000|2022-02-14 05:32:20|4427.35|4426.75|4427.35|4426.75|4427.35|4426.75|4427.22|4426.62|27
1644816750000|2022-02-14 05:32:30|4427.22|4426.62|4426.6|4426|4427.35|4426.75|4426.6|4426|19
1644816760000|2022-02-14 05:32:40|4426.85|4426.25|4427.1|4426.5|4427.1|4426.5|4426.72|4426.12|26
1644816770000|2022-02-14 05:32:50|4426.97|4426.37|4426.6|4426|4426.97|4426.37|4426.6|4426|7
1644816780000|2022-02-14 05:33:00|4426.35|4425.75|4426.6|4426|4426.6|4426|4426.35|4425.75|3
1644816790000|2022-02-14 05:33:10|4426.47|4425.87|4426.35|4425.75|4426.6|4426|4426.1|4425.5|87
1644816800000|2022-02-14 05:33:20|||||||||10
1644816810000|2022-02-14 05:33:30|4426.47|4425.87|4426.72|4426.12|4426.85|4426.25|4426.47|4425.87|10
1644816820000|2022-02-14 05:33:40|4426.85|4426.25|4426.72|4426.12|4426.85|4426.25|4426.72|4426.12|1
1644816830000|2022-02-14 05:33:50|4426.85|4426.25|4426.72|4426.12|4426.85|4426.25|4426.6|4426|9
1644816840000|2022-02-14 05:34:00|4426.85|4426.25|4426.85|4426.25|4426.85|4426.25|4426.6|4426|4
1644816850000|2022-02-14 05:34:10|4426.97|4426.37|4427.1|4426.5|4427.35|4426.75|4426.97|4426.37|20
1644816860000|2022-02-14 05:34:20|4426.85|4426.25|4427.22|4426.62|4427.22|4426.62|4426.85|4426.25|16
1644816870000|2022-02-14 05:34:30|4427.35|4426.75|4427.1|4426.5|4427.35|4426.75|4427.1|4426.5|2
1644816880000|2022-02-14 05:34:40|4426.97|4426.37|4426.85|4426.25|4427.1|4426.5|4426.85|4426.25|6
1644816890000|2022-02-14 05:34:50|4426.6|4426|4426.6|4426|4426.6|4426|4426.35|4425.75|7
1644816900000|2022-02-14 05:35:00|4426.72|4426.12|4426.47|4425.87|4426.85|4426.25|4426.35|4425.75|9
1644816910000|2022-02-14 05:35:10|4426.6|4426|4426.85|4426.25|4426.85|4426.25|4426.6|4426|7
1644816920000|2022-02-14 05:35:20|4426.72|4426.12|4426.72|4426.12|4426.85|4426.25|4426.6|4426|17
1644816930000|2022-02-14 05:35:30|4426.85|4426.25|4426.6|4426|4426.85|4426.25|4426.6|4426|5
1644816940000|2022-02-14 05:35:40|4426.47|4425.87|4426.35|4425.75|4426.47|4425.87|4426.35|4425.75|3
1644816950000|2022-02-14 05:35:50|4426.47|4425.87|4425.97|4425.37|4426.6|4426|4425.97|4425.37|28
1644816960000|2022-02-14 05:36:00|4426.1|4425.5|4426.35|4425.75|4426.6|4426|4426.1|4425.5|11
1644816970000|2022-02-14 05:36:10|4426.47|4425.87|4426.35|4425.75|4426.6|4426|4426.35|4425.75|3
1644816990000|2022-02-14 05:36:30|4426.22|4425.62|4426.35|4425.75|4426.35|4425.75|4426.22|4425.62|7
1644817000000|2022-02-14 05:36:40|4426.6|4426|4426.6|4426|4426.6|4426|4426.6|4426|7
1644817010000|2022-02-14 05:36:50|4426.47|4425.87|4426.1|4425.5|4426.47|4425.87|4426.1|4425.5|13
1644817020000|2022-02-14 05:37:00|4426.22|4425.62|4425.97|4425.37|4426.22|4425.62|4425.97|4425.37|5
1644817030000|2022-02-14 05:37:10|4426.1|4425.5|4425.35|4424.75|4426.1|4425.5|4425.35|4424.75|28
1644817040000|2022-02-14 05:37:20|4425.1|4424.5|4424.85|4424.25|4425.1|4424.5|4424.6|4424|111
1644817050000|2022-02-14 05:37:30|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|4424.85|4424.25|11
1644817060000|2022-02-14 05:37:40|||||||||2
1644817070000|2022-02-14 05:37:50|4425.35|4424.75|4425.6|4425|4425.6|4425|4425.35|4424.75|6
1644817080000|2022-02-14 05:38:00|4425.85|4425.25|4426.35|4425.75|4426.47|4425.87|4425.85|4425.25|31
1644817090000|2022-02-14 05:38:10|4426.22|4425.62|4426.35|4425.75|4426.35|4425.75|4426.1|4425.5|20
1644817100000|2022-02-14 05:38:20|4426.47|4425.87|4426.6|4426|4426.6|4426|4426.35|4425.75|2
1644817110000|2022-02-14 05:38:30|4426.35|4425.75|4426.6|4426|4426.85|4426.25|4426.35|4425.75|24
1644817120000|2022-02-14 05:38:40|4426.72|4426.12|4426.85|4426.25|4426.97|4426.37|4426.72|4426.12|17
1644817130000|2022-02-14 05:38:50|4426.6|4426|4426.85|4426.25|4426.85|4426.25|4426.6|4426|9
1644817140000|2022-02-14 05:39:00|4427.1|4426.5|4426.85|4426.25|4427.1|4426.5|4426.85|4426.25|12
1644817150000|2022-02-14 05:39:10|4426.97|4426.37|4427.1|4426.5|4427.1|4426.5|4426.85|4426.25|22
1644817160000|2022-02-14 05:39:20|4427.6|4427|4427.6|4427|4427.85|4427.25|4427.6|4427|26
1644817170000|2022-02-14 05:39:30|4427.35|4426.75|4427.35|4426.75|4427.6|4427|4427.35|4426.75|4
1644817180000|2022-02-14 05:39:40|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|4427.1|4426.5|11
1644817190000|2022-02-14 05:39:50|4426.85|4426.25|4426.85|4426.25|4427.1|4426.5|4426.85|4426.25|14
1644817200000|2022-02-14 05:40:00|4427.1|4426.5|4425.97|4425.37|4427.22|4426.62|4425.85|4425.25|125
1644817210000|2022-02-14 05:40:10|4426.1|4425.5|4425.97|4425.37|4426.1|4425.5|4425.97|4425.37|63
1644817220000|2022-02-14 05:40:20|4425.85|4425.25|4425.72|4425.12|4425.97|4425.37|4425.6|4425|39
1644817230000|2022-02-14 05:40:30|4425.97|4425.37|4425.85|4425.25|4426.1|4425.5|4425.85|4425.25|26
1644817240000|2022-02-14 05:40:40|4425.72|4425.12|4425.72|4425.12|4425.97|4425.37|4425.6|4425|38
1644817250000|2022-02-14 05:40:50|4425.6|4425|4425.72|4425.12|4425.72|4425.12|4425.6|4425|4
1644817260000|2022-02-14 05:41:00|4425.6|4425|4425.6|4425|4425.85|4425.25|4425.6|4425|11
1644817270000|2022-02-14 05:41:10|4425.35|4424.75|4425.6|4425|4425.6|4425|4425.35|4424.75|9
1644817280000|2022-02-14 05:41:20|4425.35|4424.75|4425.6|4425|4425.6|4425|4425.35|4424.75|6
1644817290000|2022-02-14 05:41:30|4425.35|4424.75|4425.6|4425|4425.6|4425|4425.35|4424.75|9
1644817300000|2022-02-14 05:41:40|4425.35|4424.75|4425.72|4425.12|4425.72|4425.12|4425.35|4424.75|14
1644817310000|2022-02-14 05:41:50|4425.6|4425|4425.35|4424.75|4425.6|4425|4425.35|4424.75|10
1644817320000|2022-02-14 05:42:00|4425.47|4424.87|4425.1|4424.5|4425.47|4424.87|4425.1|4424.5|22
1644817330000|2022-02-14 05:42:10|4425.22|4424.62|4425.1|4424.5|4425.22|4424.62|4425.1|4424.5|1
1644817340000|2022-02-14 05:42:20|4425.22|4424.62|4425.35|4424.75|4425.47|4424.87|4425.22|4424.62|11
1644817350000|2022-02-14 05:42:30|4425.47|4424.87|4425.35|4424.75|4425.6|4425|4425.35|4424.75|16
1644817360000|2022-02-14 05:42:40|4425.47|4424.87|4425.35|4424.75|4425.47|4424.87|4425.35|4424.75|22
1644817370000|2022-02-14 05:42:50|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|5
1644817380000|2022-02-14 05:43:00|4425.22|4424.62|4425.35|4424.75|4425.35|4424.75|4425.22|4424.62|5
1644817390000|2022-02-14 05:43:10|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|6
1644817410000|2022-02-14 05:43:30|4425.22|4424.62|4424.85|4424.25|4425.22|4424.62|4424.85|4424.25|18
1644817420000|2022-02-14 05:43:40|4424.6|4424|4424.85|4424.25|4424.85|4424.25|4424.35|4423.75|104
1644817430000|2022-02-14 05:43:50|4425.1|4424.5|4425.22|4424.62|4425.35|4424.75|4424.85|4424.25|15
1644817440000|2022-02-14 05:44:00|4425.35|4424.75|4425.35|4424.75|4425.35|4424.75|4425.22|4424.62|5
1644817450000|2022-02-14 05:44:10|4425.1|4424.5|4425.35|4424.75|4425.35|4424.75|4425.1|4424.5|20
1644817460000|2022-02-14 05:44:20|4425.1|4424.5|4425.1|4424.5|4425.1|4424.5|4424.85|4424.25|34
1644817470000|2022-02-14 05:44:30|4424.85|4424.25|4424.1|4423.5|4424.85|4424.25|4424.1|4423.5|29
1644817480000|2022-02-14 05:44:40|4424.35|4423.75|4424.1|4423.5|4424.47|4423.87|4424.1|4423.5|43
1644817490000|2022-02-14 05:44:50|4424.22|4423.62|4424.1|4423.5|4424.35|4423.75|4424.1|4423.5|34
1644817500000|2022-02-14 05:45:00|4424.35|4423.75|4424.6|4424|4424.6|4424|4424.35|4423.75|43
1644817510000|2022-02-14 05:45:10|4424.35|4423.75|4424.22|4423.62|4424.47|4423.87|4424.1|4423.5|24
1644817520000|2022-02-14 05:45:20|4424.35|4423.75|4424.1|4423.5|4424.35|4423.75|4424.1|4423.5|19
1644817530000|2022-02-14 05:45:30|||||||||5
1644817540000|2022-02-14 05:45:40|4424.22|4423.62|4424.35|4423.75|4424.35|4423.75|4424.22|4423.62|9
1644817550000|2022-02-14 05:45:50|4424.47|4423.87|4424.47|4423.87|4424.47|4423.87|4424.35|4423.75|6
1644817560000|2022-02-14 05:46:00|4424.35|4423.75|4424.1|4423.5|4424.35|4423.75|4424.1|4423.5|17
1644817570000|2022-02-14 05:46:10|4424.22|4423.62|4424.72|4424.12|4424.72|4424.12|4424.22|4423.62|19
1644817580000|2022-02-14 05:46:20|4424.6|4424|4424.85|4424.25|4424.85|4424.25|4424.6|4424|6
1644817590000|2022-02-14 05:46:30|4424.72|4424.12|4425.1|4424.5|4425.22|4424.62|4424.72|4424.12|39
1644817600000|2022-02-14 05:46:40|4424.85|4424.25|4424.6|4424|4425.1|4424.5|4424.6|4424|45
1644817610000|2022-02-14 05:46:50|||||||||1
1644817620000|2022-02-14 05:47:00|4424.35|4423.75|4424.1|4423.5|4424.35|4423.75|4424.1|4423.5|17
1644817630000|2022-02-14 05:47:10|4424.35|4423.75|4424.1|4423.5|4424.35|4423.75|4424.1|4423.5|8
1644817640000|2022-02-14 05:47:20|||||||||25
1644817650000|2022-02-14 05:47:30|4424.35|4423.75|4424.35|4423.75|4424.35|4423.75|4424.35|4423.75|16
1644817660000|2022-02-14 05:47:40|4424.47|4423.87|4424.6|4424|4424.6|4424|4424.47|4423.87|13
1644817670000|2022-02-14 05:47:50|4424.35|4423.75|4424.6|4424|4424.6|4424|4424.35|4423.75|13
1644817680000|2022-02-14 05:48:00|4424.85|4424.25|4424.6|4424|4424.85|4424.25|4424.6|4424|10
1644817690000|2022-02-14 05:48:10|||||||||8
1644817710000|2022-02-14 05:48:30|4424.72|4424.12|4423.1|4422.5|4424.72|4424.12|4423.1|4422.5|205
1644817720000|2022-02-14 05:48:40|4423.22|4422.62|4423.22|4422.62|4423.6|4423|4423.1|4422.5|33
1644817730000|2022-02-14 05:48:50|4423.1|4422.5|4423.35|4422.75|4423.35|4422.75|4423.1|4422.5|5
1644817740000|2022-02-14 05:49:00|4423.47|4422.87|4423.22|4422.62|4423.47|4422.87|4423.1|4422.5|10
1644817750000|2022-02-14 05:49:10|4423.1|4422.5|4423.6|4423|4423.6|4423|4423.1|4422.5|2
1644817760000|2022-02-14 05:49:20|4423.35|4422.75|4423.85|4423.25|4423.85|4423.25|4423.35|4422.75|11
1644817770000|2022-02-14 05:49:30|4423.72|4423.12|4423.6|4423|4423.72|4423.12|4423.6|4423|28
1644817780000|2022-02-14 05:49:40|4423.35|4422.75|4423.1|4422.5|4423.35|4422.75|4423.1|4422.5|11
1644817790000|2022-02-14 05:49:50|4422.85|4422.25|4423.1|4422.5|4423.1|4422.5|4422.85|4422.25|52
1644817800000|2022-02-14 05:50:00|4422.97|4422.37|4422.6|4422|4423.1|4422.5|4422.6|4422|22
1644817810000|2022-02-14 05:50:10|4422.85|4422.25|4422.72|4422.12|4422.85|4422.25|4422.72|4422.12|64
1644817820000|2022-02-14 05:50:20|4422.85|4422.25|4423.1|4422.5|4423.22|4422.62|4422.72|4422.12|27
1644817830000|2022-02-14 05:50:30|4423.22|4422.62|4422.97|4422.37|4423.22|4422.62|4422.97|4422.37|10
1644817840000|2022-02-14 05:50:40|4423.1|4422.5|4423.35|4422.75|4423.35|4422.75|4422.85|4422.25|23
1644817850000|2022-02-14 05:50:50|4423.22|4422.62|4423.22|4422.62|4423.35|4422.75|4423.1|4422.5|6
1644817860000|2022-02-14 05:51:00|4423.35|4422.75|4423.1|4422.5|4423.35|4422.75|4423.1|4422.5|4
1644817890000|2022-02-14 05:51:30|4423.22|4422.62|4423.35|4422.75|4423.35|4422.75|4423.22|4422.62|15
1644817900000|2022-02-14 05:51:40|4423.6|4423|4423.6|4423|4423.6|4423|4423.47|4422.87|11
1644817910000|2022-02-14 05:51:50|4423.72|4423.12|4423.72|4423.12|4423.85|4423.25|4423.6|4423|5
1644817920000|2022-02-14 05:52:00|4423.6|4423|4423.6|4423|4423.6|4423|4423.6|4423|0
1644817930000|2022-02-14 05:52:10|||||||||73
1644817940000|2022-02-14 05:52:20|4423.47|4422.87|4423.35|4422.75|4423.47|4422.87|4423.22|4422.62|7
1644817960000|2022-02-14 05:52:40|||||||||1
1644817970000|2022-02-14 05:52:50|4423.47|4422.87|4423.35|4422.75|4423.6|4423|4423.35|4422.75|18
1644817980000|2022-02-14 05:53:00|4423.47|4422.87|4423.35|4422.75|4423.6|4423|4423.35|4422.75|15
1644817990000|2022-02-14 05:53:10|4423.1|4422.5|4423.35|4422.75|4423.47|4422.87|4422.97|4422.37|43
1644818000000|2022-02-14 05:53:20|4423.47|4422.87|4423.6|4423|4423.6|4423|4423.47|4422.87|6
1644818010000|2022-02-14 05:53:30|4423.47|4422.87|4423.35|4422.75|4423.6|4423|4423.35|4422.75|15
1644818020000|2022-02-14 05:53:40|4423.1|4422.5|4422.97|4422.37|4423.1|4422.5|4422.85|4422.25|86
1644818030000|2022-02-14 05:53:50|4423.1|4422.5|4422.6|4422|4423.1|4422.5|4422.6|4422|5
1644818040000|2022-02-14 05:54:00|4422.35|4421.75|4423.35|4422.75|4423.35|4422.75|4422.35|4421.75|194
1644818060000|2022-02-14 05:54:20|4423.6|4423|4423.6|4423|4423.85|4423.25|4423.6|4423|41
1644818070000|2022-02-14 05:54:30|4423.72|4423.12|4423.47|4422.87|4423.72|4423.12|4423.35|4422.75|26
1644818080000|2022-02-14 05:54:40|4423.6|4423|4423.85|4423.25|4423.85|4423.25|4423.6|4423|12
1644818090000|2022-02-14 05:54:50|4424.1|4423.5|4423.6|4423|4424.1|4423.5|4423.6|4423|15
1644818100000|2022-02-14 05:55:00|4423.85|4423.25|4423.97|4423.37|4423.97|4423.37|4423.6|4423|18
1644818110000|2022-02-14 05:55:10|4423.85|4423.25|4424.35|4423.75|4424.35|4423.75|4423.85|4423.25|14
1644818120000|2022-02-14 05:55:20|||||||||4
1644818130000|2022-02-14 05:55:30|4423.85|4423.25|4423.6|4423|4423.85|4423.25|4423.6|4423|35
1644818140000|2022-02-14 05:55:40|4423.72|4423.12|4423.35|4422.75|4423.72|4423.12|4423.35|4422.75|13
1644818150000|2022-02-14 05:55:50|4423.22|4422.62|4423.35|4422.75|4423.35|4422.75|4423.1|4422.5|8
1644818160000|2022-02-14 05:56:00|4423.1|4422.5|4423.1|4422.5|4423.1|4422.5|4423.1|4422.5|23
1644818170000|2022-02-14 05:56:10|4423.22|4422.62|4423.6|4423|4423.6|4423|4423.22|4422.62|22
1644818190000|2022-02-14 05:56:30|4423.47|4422.87|4423.72|4423.12|4423.72|4423.12|4423.35|4422.75|47
1644818200000|2022-02-14 05:56:40|4423.85|4423.25|4423.85|4423.25|4423.85|4423.25|4423.85|4423.25|9
1644818210000|2022-02-14 05:56:50|4423.6|4423|4423.22|4422.62|4423.72|4423.12|4423.1|4422.5|22
1644818220000|2022-02-14 05:57:00|4423.35|4422.75|4422.1|4421.5|4423.6|4423|4422.1|4421.5|58
1644818230000|2022-02-14 05:57:10|4422.22|4421.62|4422.1|4421.5|4422.35|4421.75|4422.1|4421.5|19
1644818240000|2022-02-14 05:57:20|4422.22|4421.62|4422.35|4421.75|4422.47|4421.87|4422.22|4421.62|8
1644818250000|2022-02-14 05:57:30|4422.1|4421.5|4422.1|4421.5|4422.22|4421.62|4421.97|4421.37|51
1644818260000|2022-02-14 05:57:40|4421.85|4421.25|4422.1|4421.5|4422.1|4421.5|4421.85|4421.25|37
1644818270000|2022-02-14 05:57:50|4422.22|4421.62|4422.1|4421.5|4422.22|4421.62|4422.1|4421.5|1
1644818280000|2022-02-14 05:58:00|4422.6|4422|4422.35|4421.75|4422.6|4422|4422.22|4421.62|15
1644818290000|2022-02-14 05:58:10|4422.1|4421.5|4422.1|4421.5|4422.35|4421.75|4422.1|4421.5|16
1644818300000|2022-02-14 05:58:20|4421.85|4421.25|4422.1|4421.5|4422.22|4421.62|4421.6|4421|84
1644818310000|2022-02-14 05:58:30|4422.35|4421.75|4422.35|4421.75|4422.47|4421.87|4422.35|4421.75|9
1644818320000|2022-02-14 05:58:40|||||||||1
1644818330000|2022-02-14 05:58:50|4422.6|4422|4422.47|4421.87|4422.6|4422|4422.35|4421.75|14
1644818340000|2022-02-14 05:59:00|4422.6|4422|4422.6|4422|4422.85|4422.25|4422.35|4421.75|10
1644818350000|2022-02-14 05:59:10|4422.85|4422.25|4422.97|4422.37|4422.97|4422.37|4422.85|4422.25|14
1644818360000|2022-02-14 05:59:20|4422.72|4422.12|4423.35|4422.75|4423.35|4422.75|4422.6|4422|38
1644818370000|2022-02-14 05:59:30|4423.6|4423|4423.6|4423|4423.6|4423|4423.35|4422.75|20
1644818380000|2022-02-14 05:59:40|4423.35|4422.75|4423.35|4422.75|4423.35|4422.75|4423.1|4422.5|19
1644818390000|2022-02-14 05:59:50|4423.1|4422.5|4423.35|4422.75|4423.35|4422.75|4423.1|4422.5|42
1644818400000|2022-02-14 06:00:00|4423.85|4423.25|4423.35|4422.75|4423.97|4423.37|4423.35|4422.75|77
1644818410000|2022-02-14 06:00:10|4423.47|4422.87|4423.1|4422.5|4423.72|4423.12|4423.1|4422.5|16
1644818420000|2022-02-14 06:00:20|4423.22|4422.62|4423.35|4422.75|4423.35|4422.75|4423.22|4422.62|4
1644818430000|2022-02-14 06:00:30|4423.47|4422.87|4424.1|4423.5|4424.1|4423.5|4423.35|4422.75|18
1644818440000|2022-02-14 06:00:40|4423.85|4423.25|4423.72|4423.12|4424.1|4423.5|4423.72|4423.12|28
1644818450000|2022-02-14 06:00:50|4423.6|4423|4423.47|4422.87|4423.72|4423.12|4423.1|4422.5|45
1644818460000|2022-02-14 06:01:00|4423.6|4423|4423.6|4423|4423.6|4423|4423.35|4422.75|48
1644818470000|2022-02-14 06:01:10|4423.35|4422.75|4423.35|4422.75|4423.35|4422.75|4423.35|4422.75|20
1644818480000|2022-02-14 06:01:20|4423.47|4422.87|4423.47|4422.87|4423.6|4423|4423.35|4422.75|6
1644818490000|2022-02-14 06:01:30|4423.85|4423.25|4423.85|4423.25|4424.1|4423.5|4423.85|4423.25|21
1644818500000|2022-02-14 06:01:40|4424.22|4423.62|4424.47|4423.87|4424.47|4423.87|4424.1|4423.5|48
1644818510000|2022-02-14 06:01:50|4424.6|4424|4424.6|4424|4424.6|4424|4424.35|4423.75|21
1644818520000|2022-02-14 06:02:00|4424.47|4423.87|4424.35|4423.75|4424.6|4424|4424.35|4423.75|3
1644818530000|2022-02-14 06:02:10|4424.47|4423.87|4424.47|4423.87|4424.85|4424.25|4424.47|4423.87|36
1644818540000|2022-02-14 06:02:20|4424.6|4424|4424.47|4423.87|4424.6|4424|4424.35|4423.75|6
1644818550000|2022-02-14 06:02:30|4424.6|4424|4424.6|4424|4424.72|4424.12|4424.47|4423.87|13
1644818560000|2022-02-14 06:02:40|4424.47|4423.87|4424.6|4424|4424.72|4424.12|4424.35|4423.75|11
1644818570000|2022-02-14 06:02:50|4424.35|4423.75|4423.85|4423.25|4424.35|4423.75|4423.85|4423.25|36
1644818580000|2022-02-14 06:03:00|4424.1|4423.5|4423.97|4423.37|4424.1|4423.5|4423.85|4423.25|27
1644818590000|2022-02-14 06:03:10|4424.1|4423.5|4424.1|4423.5|4424.1|4423.5|4423.85|4423.25|2
1644818600000|2022-02-14 06:03:20|4424.35|4423.75|4424.6|4424|4424.6|4424|4424.35|4423.75|11
1644818610000|2022-02-14 06:03:30|4424.35|4423.75|4424.35|4423.75|4424.47|4423.87|4424.1|4423.5|8
1644818620000|2022-02-14 06:03:40|||||||||1
1644818630000|2022-02-14 06:03:50|4423.85|4423.25|4423.6|4423|4423.85|4423.25|4423.6|4423|13
1644818640000|2022-02-14 06:04:00|4423.35|4422.75|4423.35|4422.75|4423.35|4422.75|4423.22|4422.62|11
1644818650000|2022-02-14 06:04:10|4422.85|4422.25|4422.85|4422.25|4422.85|4422.25|4422.85|4422.25|13
1644818660000|2022-02-14 06:04:20|4423.1|4422.5|4423.22|4422.62|4423.35|4422.75|4423.1|4422.5|5
1644818670000|2022-02-14 06:04:30|4423.6|4423|4423.97|4423.37|4423.97|4423.37|4423.6|4423|43
1644818680000|2022-02-14 06:04:40|4424.1|4423.5|4423.85|4423.25|4424.22|4423.62|4423.85|4423.25|7
1644818690000|2022-02-14 06:04:50|4423.6|4423|4423.6|4423|4423.85|4423.25|4423.6|4423|25
1644818700000|2022-02-14 06:05:00|4423.72|4423.12|4424.1|4423.5|4424.1|4423.5|4423.72|4423.12|11
1644818710000|2022-02-14 06:05:10|4423.85|4423.25|4423.6|4423|4423.85|4423.25|4423.6|4423|13
1644818720000|2022-02-14 06:05:20|4423.35|4422.75|4423.1|4422.5|4423.35|4422.75|4423.1|4422.5|13
1644818730000|2022-02-14 06:05:30|4422.97|4422.37|4422.85|4422.25|4423.1|4422.5|4422.6|4422|15
1644818740000|2022-02-14 06:05:40|4422.97|4422.37|4422.6|4422|4423.1|4422.5|4422.6|4422|9
1644818750000|2022-02-14 06:05:50|4422.47|4421.87|4422.85|4422.25|4422.85|4422.25|4422.1|4421.5|31
1644818760000|2022-02-14 06:06:00|4422.72|4422.12|4422.35|4421.75|4422.72|4422.12|4422.35|4421.75|5
1644818770000|2022-02-14 06:06:10|4422.47|4421.87|4422.1|4421.5|4422.47|4421.87|4422.1|4421.5|6
1644818780000|2022-02-14 06:06:20|4422.35|4421.75|4422.47|4421.87|4422.6|4422|4422.35|4421.75|12
1644818790000|2022-02-14 06:06:30|4422.35|4421.75|4422.22|4421.62|4422.6|4422|4422.22|4421.62|11
1644818800000|2022-02-14 06:06:40|4422.1|4421.5|4421.97|4421.37|4422.22|4421.62|4421.72|4421.12|42
1644818810000|2022-02-14 06:06:50|4422.1|4421.5|4421.85|4421.25|4422.1|4421.5|4421.85|4421.25|4
1644818820000|2022-02-14 06:07:00|4421.72|4421.12|4422.35|4421.75|4422.35|4421.75|4421.72|4421.12|26
1644818830000|2022-02-14 06:07:10|4422.1|4421.5|4422.35|4421.75|4422.35|4421.75|4422.1|4421.5|11
1644818840000|2022-02-14 06:07:20|4422.1|4421.5|4422.1|4421.5|4422.35|4421.75|4421.85|4421.25|9
1644818850000|2022-02-14 06:07:30|4421.97|4421.37|4422.1|4421.5|4422.35|4421.75|4421.97|4421.37|19
1644818860000|2022-02-14 06:07:40|4421.97|4421.37|4421.97|4421.37|4422.1|4421.5|4421.85|4421.25|6
1644818870000|2022-02-14 06:07:50|4422.1|4421.5|4421.85|4421.25|4422.1|4421.5|4421.85|4421.25|7
1644818880000|2022-02-14 06:08:00|4421.97|4421.37|4422.35|4421.75|4422.35|4421.75|4421.97|4421.37|13
1644818890000|2022-02-14 06:08:10|4422.22|4421.62|4422.72|4422.12|4422.85|4422.25|4422.22|4421.62|17
1644818900000|2022-02-14 06:08:20|4422.6|4422|4423.1|4422.5|4423.35|4422.75|4422.6|4422|18
1644818910000|2022-02-14 06:08:30|4423.22|4422.62|4423.35|4422.75|4423.6|4423|4423.1|4422.5|15
1644818920000|2022-02-14 06:08:40|4423.22|4422.62|4423.22|4422.62|4423.22|4422.62|4423.22|4422.62|28
1644818930000|2022-02-14 06:08:50|4423.1|4422.5|4423.47|4422.87|4423.6|4423|4423.1|4422.5|6
1644818940000|2022-02-14 06:09:00|4423.35|4422.75|4423.47|4422.87|4423.6|4423|4423.35|4422.75|5
1644818950000|2022-02-14 06:09:10|4423.35|4422.75|4423.1|4422.5|4423.47|4422.87|4423.1|4422.5|4
1644818960000|2022-02-14 06:09:20|4422.85|4422.25|4422.97|4422.37|4422.97|4422.37|4422.85|4422.25|13
1644818970000|2022-02-14 06:09:30|4422.85|4422.25|4423.22|4422.62|4423.22|4422.62|4422.85|4422.25|10
1644818980000|2022-02-14 06:09:40|4423.1|4422.5|4422.85|4422.25|4423.1|4422.5|4422.85|4422.25|1
1644818990000|2022-02-14 06:09:50|4422.6|4422|4422.47|4421.87|4422.6|4422|4422.47|4421.87|3
1644819000000|2022-02-14 06:10:00|4422.35|4421.75|4422.47|4421.87|4422.6|4422|4422.22|4421.62|5
1644819010000|2022-02-14 06:10:10|4422.35|4421.75|4422.47|4421.87|4422.6|4422|4422.35|4421.75|2
1644819020000|2022-02-14 06:10:20|4422.35|4421.75|4422.35|4421.75|4422.6|4422|4422.35|4421.75|7
1644819030000|2022-02-14 06:10:30|4422.22|4421.62|4423.85|4423.25|4423.85|4423.25|4422.22|4421.62|33
1644819040000|2022-02-14 06:10:40|4423.72|4423.12|4424.6|4424|4424.6|4424|4423.72|4423.12|34
1644819050000|2022-02-14 06:10:50|4424.47|4423.87|4424.1|4423.5|4424.47|4423.87|4423.85|4423.25|14
1644819060000|2022-02-14 06:11:00|4424.22|4423.62|4423.6|4423|4424.35|4423.75|4423.6|4423|8
1644819070000|2022-02-14 06:11:10|4423.72|4423.12|4423.97|4423.37|4424.1|4423.5|4423.72|4423.12|13
1644819080000|2022-02-14 06:11:20|4424.1|4423.5|4424.22|4423.62|4424.35|4423.75|4424.1|4423.5|13
1644819090000|2022-02-14 06:11:30|4424.1|4423.5|4424.35|4423.75|4424.35|4423.75|4424.1|4423.5|1
1644819100000|2022-02-14 06:11:40|4424.6|4424|4424.47|4423.87|4424.6|4424|4424.35|4423.75|14
1644819110000|2022-02-14 06:11:50|4424.6|4424|4424.85|4424.25|4424.85|4424.25|4424.35|4423.75|14
1644819120000|2022-02-14 06:12:00|4424.72|4424.12|4424.1|4423.5|4424.85|4424.25|4424.1|4423.5|20
1644819130000|2022-02-14 06:12:10|4423.97|4423.37|4423.97|4423.37|4424.1|4423.5|4423.97|4423.37|5
1644819140000|2022-02-14 06:12:20|4423.85|4423.25|4423.85|4423.25|4423.85|4423.25|4423.85|4423.25|4
1644819150000|2022-02-14 06:12:30|4423.6|4423|4423.6|4423|4423.85|4423.25|4423.6|4423|15
1644819160000|2022-02-14 06:12:40|4423.72|4423.12|4423.35|4422.75|4423.72|4423.12|4423.35|4422.75|14
1644819170000|2022-02-14 06:12:50|4423.47|4422.87|4423.35|4422.75|4423.85|4423.25|4423.35|4422.75|7
1644819180000|2022-02-14 06:13:00|4423.47|4422.87|4423.72|4423.12|4423.72|4423.12|4423.47|4422.87|5
1644819190000|2022-02-14 06:13:10|4423.6|4423|4423.6|4423|4423.85|4423.25|4423.6|4423|1
1644819200000|2022-02-14 06:13:20|4423.72|4423.12|4423.85|4423.25|4423.85|4423.25|4423.6|4423|1
1644819210000|2022-02-14 06:13:30|4424.1|4423.5|4424.22|4423.62|4424.22|4423.62|4424.1|4423.5|6
1644819220000|2022-02-14 06:13:40|4424.35|4423.75|4423.85|4423.25|4424.35|4423.75|4423.85|4423.25|12
1644819230000|2022-02-14 06:13:50|4423.97|4423.37|4423.85|4423.25|4423.97|4423.37|4423.85|4423.25|11
1644819240000|2022-02-14 06:14:00|4423.97|4423.37|4424.22|4423.62|4424.35|4423.75|4423.97|4423.37|3
1644819250000|2022-02-14 06:14:10|4424.35|4423.75|4424.85|4424.25|4424.85|4424.25|4424.35|4423.75|3
1644819260000|2022-02-14 06:14:20|4424.72|4424.12|4424.47|4423.87|4424.85|4424.25|4424.35|4423.75|61
1644819270000|2022-02-14 06:14:30|4424.6|4424|4424.6|4424|4424.6|4424|4424.35|4423.75|12
1644819280000|2022-02-14 06:14:40|4424.35|4423.75|4424.47|4423.87|4424.6|4424|4424.35|4423.75|7
1644819290000|2022-02-14 06:14:50|4424.6|4424|4424.6|4424|4424.6|4424|4424.35|4423.75|5
1644819300000|2022-02-14 06:15:00|4424.35|4423.75|4424.1|4423.5|4424.47|4423.87|4423.6|4423|48
1644819310000|2022-02-14 06:15:10|4423.97|4423.37|4424.47|4423.87|4424.47|4423.87|4423.85|4423.25|9
1644819320000|2022-02-14 06:15:20|4424.35|4423.75|4424.35|4423.75|4424.35|4423.75|4424.1|4423.5|2
1644819330000|2022-02-14 06:15:30|4424.22|4423.62|4424.47|4423.87|4424.47|4423.87|4424.1|4423.5|5
1644819340000|2022-02-14 06:15:40|4424.6|4424|4424.35|4423.75|4424.6|4424|4424.35|4423.75|13
1644819350000|2022-02-14 06:15:50|4424.1|4423.5|4424.1|4423.5|4424.22|4423.62|4424.1|4423.5|16
1644819360000|2022-02-14 06:16:00|4424.22|4423.62|4424.47|4423.87|4424.47|4423.87|4424.22|4423.62|0
1644819370000|2022-02-14 06:16:10|4424.35|4423.75|4424.47|4423.87|4424.47|4423.87|4424.35|4423.75|1
1644819380000|2022-02-14 06:16:20|4424.35|4423.75|4424.35|4423.75|4424.6|4424|4424.35|4423.75|12
1644819390000|2022-02-14 06:16:30|4424.47|4423.87|4424.35|4423.75|4424.47|4423.87|4424.35|4423.75|1
1644819400000|2022-02-14 06:16:40|4423.97|4423.37|4423.97|4423.37|4424.1|4423.5|4423.85|4423.25|5
1644819410000|2022-02-14 06:16:50|4423.85|4423.25|4423.97|4423.37|4423.97|4423.37|4423.85|4423.25|1
1644819420000|2022-02-14 06:17:00|4424.1|4423.5|4424.1|4423.5|4424.1|4423.5|4423.85|4423.25|10
1644819430000|2022-02-14 06:17:10|4423.97|4423.37|4423.85|4423.25|4423.97|4423.37|4423.72|4423.12|29
1644819440000|2022-02-14 06:17:20|4423.6|4423|4423.6|4423|4423.6|4423|4423.6|4423|4
1644819450000|2022-02-14 06:17:30|4423.72|4423.12|4423.6|4423|4423.85|4423.25|4423.6|4423|4
1644819460000|2022-02-14 06:17:40|4423.85|4423.25|4423.85|4423.25|4423.85|4423.25|4423.6|4423|7
1644819470000|2022-02-14 06:17:50|4423.72|4423.12|4423.35|4422.75|4423.72|4423.12|4423.35|4422.75|16
1644819480000|2022-02-14 06:18:00|4423.47|4422.87|4422.6|4422|4423.6|4423|4422.6|4422|37
1644819490000|2022-02-14 06:18:10|4422.72|4422.12|4422.97|4422.37|4423.1|4422.5|4422.6|4422|12
1644819500000|2022-02-14 06:18:20|4422.85|4422.25|4423.1|4422.5|4423.1|4422.5|4422.6|4422|5
1644819510000|2022-02-14 06:18:30|4422.97|4422.37|4423.1|4422.5|4423.1|4422.5|4422.97|4422.37|4
1644819520000|2022-02-14 06:18:40|4422.97|4422.37|4423.1|4422.5|4423.22|4422.62|4422.97|4422.37|6
1644819530000|2022-02-14 06:18:50|4423.22|4422.62|4422.85|4422.25|4423.35|4422.75|4422.85|4422.25|6
1644819540000|2022-02-14 06:19:00|4422.97|4422.37|4422.97|4422.37|4423.22|4422.62|4422.97|4422.37|3
1644819550000|2022-02-14 06:19:10|4423.1|4422.5|4423.22|4422.62|4423.35|4422.75|4423.1|4422.5|2
1644819560000|2022-02-14 06:19:20|4423.35|4422.75|4423.35|4422.75|4423.35|4422.75|4423.35|4422.75|2
1644819570000|2022-02-14 06:19:30|4423.47|4422.87|4423.6|4423|4423.6|4423|4423.47|4422.87|10
1644819580000|2022-02-14 06:19:40|4423.47|4422.87|4423.47|4422.87|4423.47|4422.87|4423.47|4422.87|1
1644819590000|2022-02-14 06:19:50|4423.35|4422.75|4422.85|4422.25|4423.35|4422.75|4422.85|4422.25|19
1644819600000|2022-02-14 06:20:00|4423.1|4422.5|4422.97|4422.37|4423.35|4422.75|4422.85|4422.25|18
1644819610000|2022-02-14 06:20:10|4423.1|4422.5|4423.1|4422.5|4423.1|4422.5|4423.1|4422.5|2
1644819620000|2022-02-14 06:20:20|4423.35|4422.75|4423.35|4422.75|4423.35|4422.75|4423.35|4422.75|2
1644819630000|2022-02-14 06:20:30|4423.22|4422.62|4423.1|4422.5|4423.22|4422.62|4423.1|4422.5|1
1644819640000|2022-02-14 06:20:40|4422.97|4422.37|4423.1|4422.5|4423.1|4422.5|4422.97|4422.37|0
1644819650000|2022-02-14 06:20:50|4423.22|4422.62|4423.22|4422.62|4423.22|4422.62|4423.22|4422.62|3
1644819660000|2022-02-14 06:21:00|4423.35|4422.75|4423.35|4422.75|4423.35|4422.75|4423.22|4422.62|7
1644819670000|2022-02-14 06:21:10|4423.22|4422.62|4423.1|4422.5|4423.35|4422.75|4423.1|4422.5|6
1644819680000|2022-02-14 06:21:20|4422.97|4422.37|4422.85|4422.25|4423.1|4422.5|4422.85|4422.25|5
1644819690000|2022-02-14 06:21:30|4422.6|4422|4422.85|4422.25|4422.85|4422.25|4422.6|4422|19
1644819700000|2022-02-14 06:21:40|4422.72|4422.12|4422.6|4422|4422.85|4422.25|4422.47|4421.87|10
1644819710000|2022-02-14 06:21:50|4422.47|4421.87|4422.35|4421.75|4422.6|4422|4422.35|4421.75|10
1644819720000|2022-02-14 06:22:00|4422.47|4421.87|4422.47|4421.87|4422.6|4422|4422.35|4421.75|10
1644819730000|2022-02-14 06:22:10|4422.6|4422|4422.6|4422|4422.6|4422|4422.22|4421.62|5
1644819750000|2022-02-14 06:22:30|4422.47|4421.87|4422.72|4422.12|4422.72|4422.12|4422.47|4421.87|13
1644819760000|2022-02-14 06:22:40|4422.6|4422|4422.72|4422.12|4422.85|4422.25|4422.6|4422|3
1644819770000|2022-02-14 06:22:50|4422.85|4422.25|4423.1|4422.5|4423.1|4422.5|4422.85|4422.25|10
1644819780000|2022-02-14 06:23:00|4422.97|4422.37|4423.1|4422.5|4423.1|4422.5|4422.97|4422.37|6
1644819790000|2022-02-14 06:23:10|4423.22|4422.62|4423.35|4422.75|4423.35|4422.75|4423.1|4422.5|4
1644819800000|2022-02-14 06:23:20|4423.6|4423|4423.6|4423|4423.6|4423|4423.47|4422.87|7
1644819810000|2022-02-14 06:23:30|4423.72|4423.12|4423.85|4423.25|4423.85|4423.25|4423.6|4423|6
1644819820000|2022-02-14 06:23:40|||||||||6
1644819830000|2022-02-14 06:23:50|||||||||7
1644819850000|2022-02-14 06:24:10|4423.6|4423|4423.6|4423|4423.6|4423|4423.47|4422.87|6
1644819860000|2022-02-14 06:24:20|4423.47|4422.87|4423.35|4422.75|4423.6|4423|4423.35|4422.75|6
1644819880000|2022-02-14 06:24:40|4423.22|4422.62|4422.97|4422.37|4423.22|4422.62|4422.97|4422.37|3
1644819890000|2022-02-14 06:24:50|4423.1|4422.5|4422.35|4421.75|4423.1|4422.5|4422.35|4421.75|8
1644819900000|2022-02-14 06:25:00|4422.6|4422|4422.35|4421.75|4422.6|4422|4422.35|4421.75|5
1644819910000|2022-02-14 06:25:10|4422.6|4422|4422.47|4421.87|4422.6|4422|4422.47|4421.87|14
1644819920000|2022-02-14 06:25:20|4422.6|4422|4422.72|4422.12|4422.97|4422.37|4422.6|4422|14
1644819930000|2022-02-14 06:25:30|4422.85|4422.25|4422.85|4422.25|4422.85|4422.25|4422.85|4422.25|1
1644819940000|2022-02-14 06:25:40|||||||||1
1644819960000|2022-02-14 06:26:00|4423.1|4422.5|4423.1|4422.5|4423.1|4422.5|4422.85|4422.25|7
1644819970000|2022-02-14 06:26:10|4422.97|4422.37|4422.97|4422.37|4422.97|4422.37|4422.85|4422.25|1
1644819980000|2022-02-14 06:26:20|4423.1|4422.5|4422.6|4422|4423.1|4422.5|4422.6|4422|5
1644819990000|2022-02-14 06:26:30|4422.72|4422.12|4422.47|4421.87|4422.72|4422.12|4422.47|4421.87|11
1644820000000|2022-02-14 06:26:40|4422.35|4421.75|4422.85|4422.25|4422.85|4422.25|4422.35|4421.75|7
1644820010000|2022-02-14 06:26:50|4422.97|4422.37|4422.85|4422.25|4422.97|4422.37|4422.85|4422.25|3
1644820020000|2022-02-14 06:27:00|4422.97|4422.37|4423.1|4422.5|4423.1|4422.5|4422.97|4422.37|3
1644820030000|2022-02-14 06:27:10|4422.72|4422.12|4422.6|4422|4422.85|4422.25|4422.6|4422|13
1644820040000|2022-02-14 06:27:20|4422.72|4422.12|4422.85|4422.25|4422.85|4422.25|4422.72|4422.12|1
1644820050000|2022-02-14 06:27:30|4422.6|4422|4422.6|4422|4422.6|4422|4422.47|4421.87|10
1644820060000|2022-02-14 06:27:40|||||||||1
1644820080000|2022-02-14 06:28:00|4422.85|4422.25|4423.22|4422.62|4423.47|4422.87|4422.85|4422.25|25
1644820090000|2022-02-14 06:28:10|4423.1|4422.5|4422.97|4422.37|4423.1|4422.5|4422.85|4422.25|4
1644820100000|2022-02-14 06:28:20|4423.1|4422.5|4423.1|4422.5|4423.1|4422.5|4423.1|4422.5|0
1644820110000|2022-02-14 06:28:30|4422.97|4422.37|4422.97|4422.37|4422.97|4422.37|4422.97|4422.37|10
1644820120000|2022-02-14 06:28:40|4423.1|4422.5|4423.22|4422.62|4423.22|4422.62|4423.1|4422.5|3
1644820130000|2022-02-14 06:28:50|4423.1|4422.5|4423.35|4422.75|4423.35|4422.75|4423.1|4422.5|0
1644820140000|2022-02-14 06:29:00|4423.6|4423|4424.22|4423.62|4424.35|4423.75|4423.6|4423|40
1644820150000|2022-02-14 06:29:10|4424.35|4423.75|4424.35|4423.75|4424.85|4424.25|4424.35|4423.75|82
1644820160000|2022-02-14 06:29:20|4424.6|4424|4424.35|4423.75|4424.6|4424|4424.1|4423.5|14
1644820170000|2022-02-14 06:29:30|4424.22|4423.62|4423.72|4423.12|4424.22|4423.62|4423.72|4423.12|3
1644820180000|2022-02-14 06:29:40|4423.6|4423|4423.85|4423.25|4423.85|4423.25|4423.6|4423|8
1644820190000|2022-02-14 06:29:50|4423.97|4423.37|4423.85|4423.25|4423.97|4423.37|4423.85|4423.25|7
1644820200000|2022-02-14 06:30:00|4423.97|4423.37|4423.85|4423.25|4424.1|4423.5|4423.85|4423.25|5
1644820210000|2022-02-14 06:30:10|4423.97|4423.37|4423.85|4423.25|4423.97|4423.37|4423.85|4423.25|5
1644820220000|2022-02-14 06:30:20|4423.6|4423|4423.35|4422.75|4423.6|4423|4423.22|4422.62|17
1644820230000|2022-02-14 06:30:30|4423.47|4422.87|4423.72|4423.12|4423.85|4423.25|4423.47|4422.87|6
1644820240000|2022-02-14 06:30:40|4423.6|4423|4423.47|4422.87|4423.6|4423|4423.47|4422.87|2
1644820250000|2022-02-14 06:30:50|4423.35|4422.75|4423.22|4422.62|4423.35|4422.75|4423.22|4422.62|0
1644820260000|2022-02-14 06:31:00|4423.35|4422.75|4423.22|4422.62|4423.35|4422.75|4423.1|4422.5|4
1644820270000|2022-02-14 06:31:10|4423.1|4422.5|4422.85|4422.25|4423.1|4422.5|4422.85|4422.25|8
1644820280000|2022-02-14 06:31:20|4422.47|4421.87|4422.35|4421.75|4422.6|4422|4422.35|4421.75|20
1644820300000|2022-02-14 06:31:40|4422.47|4421.87|4422.35|4421.75|4422.47|4421.87|4422.35|4421.75|6
1644820310000|2022-02-14 06:31:50|4422.22|4421.62|4422.1|4421.5|4422.22|4421.62|4422.1|4421.5|9
1644820320000|2022-02-14 06:32:00|4421.85|4421.25|4421.6|4421|4421.85|4421.25|4421.6|4421|42
1644820330000|2022-02-14 06:32:10|4421.72|4421.12|4421.6|4421|4421.72|4421.12|4421.6|4421|31
1644820340000|2022-02-14 06:32:20|4421.72|4421.12|4421.97|4421.37|4422.22|4421.62|4421.72|4421.12|42
1644820350000|2022-02-14 06:32:30|4421.85|4421.25|4421.85|4421.25|4421.85|4421.25|4421.85|4421.25|4
1644820360000|2022-02-14 06:32:40|4421.6|4421|4421.47|4420.87|4421.6|4421|4421.22|4420.62|51
1644820370000|2022-02-14 06:32:50|4421.35|4420.75|4421.35|4420.75|4421.35|4420.75|4421.1|4420.5|7
1644820380000|2022-02-14 06:33:00|4421.47|4420.87|4421.6|4421|4421.85|4421.25|4421.47|4420.87|31
1644820390000|2022-02-14 06:33:10|4421.85|4421.25|4421.85|4421.25|4422.1|4421.5|4421.6|4421|41
1644820400000|2022-02-14 06:33:20|4421.6|4421|4421.6|4421|4422.1|4421.5|4421.6|4421|47
1644820410000|2022-02-14 06:33:30|4421.47|4420.87|4421.35|4420.75|4421.6|4421|4421.22|4420.62|10
1644820420000|2022-02-14 06:33:40|4421.22|4420.62|4421.35|4420.75|4421.35|4420.75|4421.1|4420.5|6
1644820430000|2022-02-14 06:33:50|4421.1|4420.5|4421.1|4420.5|4421.1|4420.5|4421.1|4420.5|17
1644820440000|2022-02-14 06:34:00|4421.35|4420.75|4421.35|4420.75|4421.35|4420.75|4421.22|4420.62|20
1644820450000|2022-02-14 06:34:10|4421.47|4420.87|4421.6|4421|4421.85|4421.25|4421.35|4420.75|8
1644820460000|2022-02-14 06:34:20|4421.72|4421.12|4421.85|4421.25|4421.97|4421.37|4421.6|4421|7
1644820470000|2022-02-14 06:34:30|4421.72|4421.12|4421.72|4421.12|4421.85|4421.25|4421.6|4421|4
1644820480000|2022-02-14 06:34:40|4421.85|4421.25|4421.85|4421.25|4421.85|4421.25|4421.85|4421.25|0
1644820490000|2022-02-14 06:34:50|4422.1|4421.5|4422.1|4421.5|4422.1|4421.5|4421.97|4421.37|46
1644820500000|2022-02-14 06:35:00|4421.85|4421.25|4421.85|4421.25|4421.85|4421.25|4421.35|4420.75|54
1644820510000|2022-02-14 06:35:10|4421.6|4421|4421.35|4420.75|4421.6|4421|4421.35|4420.75|41
1644820520000|2022-02-14 06:35:20|4421.1|4420.5|4421.1|4420.5|4421.1|4420.5|4421.1|4420.5|52
1644820530000|2022-02-14 06:35:30|4420.85|4420.25|4420.6|4420|4420.85|4420.25|4420.6|4420|106
1644820540000|2022-02-14 06:35:40|||||||||49
1644820550000|2022-02-14 06:35:50|4420.85|4420.25|4420.6|4420|4420.85|4420.25|4420.6|4420|10
1644820560000|2022-02-14 06:36:00|4420.85|4420.25|4420.72|4420.12|4420.85|4420.25|4420.6|4420|13
1644820570000|2022-02-14 06:36:10|4420.85|4420.25|4421.6|4421|4421.6|4421|4420.85|4420.25|149
1644820580000|2022-02-14 06:36:20|4421.72|4421.12|4421.6|4421|4421.72|4421.12|4421.35|4420.75|17
1644820590000|2022-02-14 06:36:30|4421.47|4420.87|4421.35|4420.75|4421.6|4421|4421.35|4420.75|19
1644820600000|2022-02-14 06:36:40|4421.6|4421|4421.6|4421|4421.6|4421|4421.6|4421|2
1644820610000|2022-02-14 06:36:50|4421.35|4420.75|4421.35|4420.75|4421.35|4420.75|4421.35|4420.75|5
1644820620000|2022-02-14 06:37:00|4421.47|4420.87|4421.72|4421.12|4421.72|4421.12|4421.47|4420.87|16
1644820630000|2022-02-14 06:37:10|4421.85|4421.25|4421.85|4421.25|4422.1|4421.5|4421.85|4421.25|10
1644820640000|2022-02-14 06:37:20|4422.1|4421.5|4421.85|4421.25|4422.1|4421.5|4421.85|4421.25|22
1644820650000|2022-02-14 06:37:30|4421.6|4421|4421.6|4421|4421.6|4421|4421.6|4421|9
1644820660000|2022-02-14 06:37:40|4421.85|4421.25|4421.6|4421|4421.85|4421.25|4421.6|4421|9
1644820670000|2022-02-14 06:37:50|4421.85|4421.25|4421.85|4421.25|4421.85|4421.25|4421.85|4421.25|3
1644820680000|2022-02-14 06:38:00|4421.72|4421.12|4421.6|4421|4421.72|4421.12|4421.6|4421|15
1644820690000|2022-02-14 06:38:10|4421.35|4420.75|4421.47|4420.87|4421.6|4421|4421.22|4420.62|13
1644820700000|2022-02-14 06:38:20|4421.6|4421|4421.47|4420.87|4421.72|4421.12|4421.47|4420.87|2
1644820710000|2022-02-14 06:38:30|4421.6|4421|4421.47|4420.87|4421.6|4421|4421.47|4420.87|0
1644820730000|2022-02-14 06:38:50|4421.35|4420.75|4421.6|4421|4421.6|4421|4421.35|4420.75|1
1644820740000|2022-02-14 06:39:00|4421.85|4421.25|4421.6|4421|4421.85|4421.25|4421.6|4421|7
1644820750000|2022-02-14 06:39:10|4421.47|4420.87|4421.6|4421|4421.72|4421.12|4421.47|4420.87|14
1644820760000|2022-02-14 06:39:20|||||||||23
1644820770000|2022-02-14 06:39:30|4421.35|4420.75|4421.1|4420.5|4421.35|4420.75|4421.1|4420.5|8
1644820780000|2022-02-14 06:39:40|4420.85|4420.25|4420.6|4420|4420.85|4420.25|4420.6|4420|25
1644820790000|2022-02-14 06:39:50|4420.1|4419.5|4420.22|4419.62|4420.35|4419.75|4420.1|4419.5|31
1644820800000|2022-02-14 06:40:00|4420.35|4419.75|4420.1|4419.5|4420.6|4420|4420.1|4419.5|7
1644820810000|2022-02-14 06:40:10|4420.22|4419.62|4420.1|4419.5|4420.22|4419.62|4420.1|4419.5|7
1644820820000|2022-02-14 06:40:20|4420.22|4419.62|4420.1|4419.5|4420.22|4419.62|4420.1|4419.5|13
1644820830000|2022-02-14 06:40:30|4420.22|4419.62|4420.1|4419.5|4420.22|4419.62|4420.1|4419.5|36
1644820840000|2022-02-14 06:40:40|4420.35|4419.75|4420.35|4419.75|4420.6|4420|4420.22|4419.62|40
1644820850000|2022-02-14 06:40:50|4420.47|4419.87|4420.35|4419.75|4420.47|4419.87|4420.35|4419.75|13
1644820860000|2022-02-14 06:41:00|4420.47|4419.87|4420.35|4419.75|4420.6|4420|4420.1|4419.5|17
1644820870000|2022-02-14 06:41:10|4420.1|4419.5|4419.1|4418.5|4420.1|4419.5|4419.1|4418.5|127
1644820880000|2022-02-14 06:41:20|4419.35|4418.75|4419.22|4418.62|4419.6|4419|4419.22|4418.62|19
1644820890000|2022-02-14 06:41:30|4419.35|4418.75|4419.35|4418.75|4419.6|4419|4419.22|4418.62|18
1644820900000|2022-02-14 06:41:40|4419.1|4418.5|4419.1|4418.5|4419.22|4418.62|4419.1|4418.5|8
1644820910000|2022-02-14 06:41:50|4418.97|4418.37|4418.97|4418.37|4419.1|4418.5|4418.85|4418.25|36
1644820920000|2022-02-14 06:42:00|4419.1|4418.5|4419.22|4418.62|4419.6|4419|4419.1|4418.5|24
1644820930000|2022-02-14 06:42:10|4419.1|4418.5|4419.35|4418.75|4419.35|4418.75|4419.1|4418.5|4
1644820940000|2022-02-14 06:42:20|||||||||3
1644820950000|2022-02-14 06:42:30|4419.22|4418.62|4419.6|4419|4419.6|4419|4419.22|4418.62|10
1644820960000|2022-02-14 06:42:40|4419.47|4418.87|4419.35|4418.75|4419.6|4419|4419.35|4418.75|7
1644820970000|2022-02-14 06:42:50|4419.47|4418.87|4419.47|4418.87|4419.47|4418.87|4419.47|4418.87|10
1644820980000|2022-02-14 06:43:00|4419.6|4419|4419.35|4418.75|4419.85|4419.25|4419.35|4418.75|28
1644820990000|2022-02-14 06:43:10|4419.47|4418.87|4418.85|4418.25|4419.6|4419|4418.85|4418.25|25
1644821000000|2022-02-14 06:43:20|4419.1|4418.5|4418.85|4418.25|4419.1|4418.5|4418.85|4418.25|5
1644821020000|2022-02-14 06:43:40|4418.97|4418.37|4418.85|4418.25|4418.97|4418.37|4418.85|4418.25|15
1644821030000|2022-02-14 06:43:50|4418.6|4418|4417.85|4417.25|4418.72|4418.12|4417.85|4417.25|117
1644821040000|2022-02-14 06:44:00|4418.1|4417.5|4418.1|4417.5|4418.22|4417.62|4417.85|4417.25|34
1644821050000|2022-02-14 06:44:10|4418.22|4417.62|4417.85|4417.25|4418.35|4417.75|4417.85|4417.25|22
1644821060000|2022-02-14 06:44:20|4417.97|4417.37|4417.6|4417|4417.97|4417.37|4417.6|4417|8
1644821070000|2022-02-14 06:44:30|4417.1|4416.5|4417.1|4416.5|4417.1|4416.5|4417.1|4416.5|98
1644821080000|2022-02-14 06:44:40|4417.22|4416.62|4417.1|4416.5|4417.22|4416.62|4417.1|4416.5|38
1644821090000|2022-02-14 06:44:50|4417.22|4416.62|4417.1|4416.5|4417.35|4416.75|4417.1|4416.5|18
1644821100000|2022-02-14 06:45:00|4417.22|4416.62|4416.97|4416.37|4417.35|4416.75|4416.85|4416.25|50
1644821110000|2022-02-14 06:45:10|4416.85|4416.25|4417.35|4416.75|4417.35|4416.75|4416.85|4416.25|18
1644821120000|2022-02-14 06:45:20|4417.1|4416.5|4417.1|4416.5|4417.1|4416.5|4417.1|4416.5|43
1644821130000|2022-02-14 06:45:30|4416.97|4416.37|4416.6|4416|4416.97|4416.37|4416.6|4416|29
1644821140000|2022-02-14 06:45:40|4416.85|4416.25|4417.6|4417|4417.6|4417|4416.85|4416.25|160
1644821150000|2022-02-14 06:45:50|4417.35|4416.75|4417.6|4417|4417.6|4417|4417.35|4416.75|31
1644821160000|2022-02-14 06:46:00|4417.85|4417.25|4418.1|4417.5|4418.35|4417.75|4417.85|4417.25|14
1644821170000|2022-02-14 06:46:10|4418.72|4418.12|4418.6|4418|4419.1|4418.5|4418.6|4418|22
1644821180000|2022-02-14 06:46:20|||||||||7
1644821190000|2022-02-14 06:46:30|4418.72|4418.12|4418.85|4418.25|4418.85|4418.25|4418.72|4418.12|9
1644821200000|2022-02-14 06:46:40|4419.1|4418.5|4419.35|4418.75|4419.35|4418.75|4419.1|4418.5|12
1644821210000|2022-02-14 06:46:50|4419.47|4418.87|4419.35|4418.75|4419.6|4419|4419.35|4418.75|12
1644821220000|2022-02-14 06:47:00|4419.6|4419|4419.1|4418.5|4419.6|4419|4419.1|4418.5|19
1644821230000|2022-02-14 06:47:10|4419.22|4418.62|4419.35|4418.75|4419.35|4418.75|4419.1|4418.5|16
1644821240000|2022-02-14 06:47:20|4419.6|4419|4419.6|4419|4419.6|4419|4419.6|4419|10
1644821250000|2022-02-14 06:47:30|4420.1|4419.5|4420.1|4419.5|4420.1|4419.5|4419.97|4419.37|40
1644821260000|2022-02-14 06:47:40|4420.35|4419.75|4420.35|4419.75|4420.35|4419.75|4420.35|4419.75|12
1644821270000|2022-02-14 06:47:50|4420.6|4420|4420.6|4420|4420.6|4420|4420.35|4419.75|19
1644821280000|2022-02-14 06:48:00|4420.72|4420.12|4420.85|4420.25|4420.85|4420.25|4420.72|4420.12|9
1644821290000|2022-02-14 06:48:10|4421.1|4420.5|4421.85|4421.25|4421.85|4421.25|4421.1|4420.5|33
1644821300000|2022-02-14 06:48:20|4421.72|4421.12|4421.6|4421|4421.72|4421.12|4421.35|4420.75|21
1644821310000|2022-02-14 06:48:30|4421.72|4421.12|4421.35|4420.75|4421.85|4421.25|4421.35|4420.75|21
1644821320000|2022-02-14 06:48:40|4421.47|4420.87|4421.6|4421|4421.6|4421|4421.1|4420.5|14
1644821330000|2022-02-14 06:48:50|4421.47|4420.87|4421.35|4420.75|4421.47|4420.87|4421.35|4420.75|6
1644821340000|2022-02-14 06:49:00|4421.47|4420.87|4421.72|4421.12|4421.85|4421.25|4421.47|4420.87|8
1644821350000|2022-02-14 06:49:10|4421.85|4421.25|4422.35|4421.75|4422.35|4421.75|4421.85|4421.25|19
1644821360000|2022-02-14 06:49:20|4422.22|4421.62|4422.22|4421.62|4422.35|4421.75|4422.1|4421.5|22
1644821370000|2022-02-14 06:49:30|4422.1|4421.5|4422.1|4421.5|4422.35|4421.75|4422.1|4421.5|8
1644821380000|2022-02-14 06:49:40|4422.22|4421.62|4422.35|4421.75|4422.35|4421.75|4422.22|4421.62|2
1644821400000|2022-02-14 06:50:00|4422.1|4421.5|4421.6|4421|4422.1|4421.5|4421.6|4421|29
1644821410000|2022-02-14 06:50:10|4421.47|4420.87|4421.35|4420.75|4421.6|4421|4421.35|4420.75|30
1644821420000|2022-02-14 06:50:20|4421.47|4420.87|4421.85|4421.25|4422.1|4421.5|4421.47|4420.87|78
1644821430000|2022-02-14 06:50:30|4421.97|4421.37|4421.6|4421|4421.97|4421.37|4421.47|4420.87|17
1644821440000|2022-02-14 06:50:40|4421.35|4420.75|4421.6|4421|4421.6|4421|4421.35|4420.75|23
1644821450000|2022-02-14 06:50:50|4421.72|4421.12|4421.6|4421|4421.72|4421.12|4421.35|4420.75|12
1644821460000|2022-02-14 06:51:00|4421.85|4421.25|4422.22|4421.62|4422.22|4421.62|4421.85|4421.25|26
1644821470000|2022-02-14 06:51:10|4422.1|4421.5|4422.35|4421.75|4422.35|4421.75|4422.1|4421.5|20
1644821480000|2022-02-14 06:51:20|4422.6|4422|4423.1|4422.5|4423.1|4422.5|4422.6|4422|56
1644821490000|2022-02-14 06:51:30|4422.85|4422.25|4422.85|4422.25|4422.97|4422.37|4422.6|4422|57
1644821500000|2022-02-14 06:51:40|4422.6|4422|4422.85|4422.25|4422.85|4422.25|4422.6|4422|11
1644821510000|2022-02-14 06:51:50|4422.72|4422.12|4422.6|4422|4422.85|4422.25|4422.6|4422|8
1644821520000|2022-02-14 06:52:00|4422.35|4421.75|4423.1|4422.5|4423.1|4422.5|4422.35|4421.75|20
1644821530000|2022-02-14 06:52:10|4422.97|4422.37|4422.85|4422.25|4423.1|4422.5|4422.85|4422.25|7
1644821540000|2022-02-14 06:52:20|4422.97|4422.37|4423.1|4422.5|4423.1|4422.5|4422.97|4422.37|5
1644821550000|2022-02-14 06:52:30|4423.35|4422.75|4423.35|4422.75|4423.35|4422.75|4423.35|4422.75|5
1644821560000|2022-02-14 06:52:40|4423.22|4422.62|4422.35|4421.75|4423.22|4422.62|4422.35|4421.75|84
1644821570000|2022-02-14 06:52:50|4422.47|4421.87|4422.1|4421.5|4422.6|4422|4421.6|4421|57
1644821580000|2022-02-14 06:53:00|4421.97|4421.37|4421.72|4421.12|4422.1|4421.5|4421.47|4420.87|16
1644821590000|2022-02-14 06:53:10|4421.85|4421.25|4421.85|4421.25|4421.85|4421.25|4421.6|4421|19
1644821600000|2022-02-14 06:53:20|4421.72|4421.12|4421.85|4421.25|4421.85|4421.25|4421.72|4421.12|4
1644821610000|2022-02-14 06:53:30|4421.72|4421.12|4421.47|4420.87|4421.72|4421.12|4421.35|4420.75|17
1644821620000|2022-02-14 06:53:40|4421.6|4421|4421.47|4420.87|4421.6|4421|4421.35|4420.75|7
1644821630000|2022-02-14 06:53:50|4421.35|4420.75|4421.35|4420.75|4421.35|4420.75|4421.1|4420.5|7
1644821640000|2022-02-14 06:54:00|4421.47|4420.87|4421.47|4420.87|4421.6|4421|4421.35|4420.75|14
1644821650000|2022-02-14 06:54:10|4421.35|4420.75|4421.6|4421|4421.6|4421|4421.35|4420.75|9
1644821660000|2022-02-14 06:54:20|4421.47|4420.87|4422.1|4421.5|4422.1|4421.5|4421.47|4420.87|20
1644821670000|2022-02-14 06:54:30|4422.35|4421.75|4422.85|4422.25|4422.85|4422.25|4422.35|4421.75|12
1644821680000|2022-02-14 06:54:40|4422.72|4422.12|4422.1|4421.5|4422.72|4422.12|4422.1|4421.5|7
1644821690000|2022-02-14 06:54:50|4421.97|4421.37|4422.1|4421.5|4422.22|4421.62|4421.85|4421.25|2
1644821700000|2022-02-14 06:55:00|4422.35|4421.75|4421.97|4421.37|4422.47|4421.87|4421.97|4421.37|8
1644821710000|2022-02-14 06:55:10|4421.85|4421.25|4421.85|4421.25|4421.85|4421.25|4421.85|4421.25|0
1644821720000|2022-02-14 06:55:20|4421.97|4421.37|4422.85|4422.25|4422.85|4422.25|4421.97|4421.37|13
1644821730000|2022-02-14 06:55:30|4423.1|4422.5|4423.6|4423|4424.1|4423.5|4423.1|4422.5|61
1644821740000|2022-02-14 06:55:40|4423.72|4423.12|4423.72|4423.12|4423.85|4423.25|4423.47|4422.87|16
1644821750000|2022-02-14 06:55:50|4423.85|4423.25|4424.72|4424.12|4424.85|4424.25|4423.72|4423.12|57
1644821760000|2022-02-14 06:56:00|4424.47|4423.87|4424.35|4423.75|4424.85|4424.25|4424.35|4423.75|93
1644821770000|2022-02-14 06:56:10|4424.1|4423.5|4424.1|4423.5|4424.22|4423.62|4424.1|4423.5|17
1644821780000|2022-02-14 06:56:20|4424.22|4423.62|4424.1|4423.5|4424.22|4423.62|4424.1|4423.5|4
1644821790000|2022-02-14 06:56:30|4424.22|4423.62|4424.1|4423.5|4424.22|4423.62|4424.1|4423.5|1
1644821800000|2022-02-14 06:56:40|4423.85|4423.25|4424.1|4423.5|4424.1|4423.5|4423.85|4423.25|8
1644821810000|2022-02-14 06:56:50|4423.85|4423.25|4423.6|4423|4423.85|4423.25|4423.1|4422.5|29
1644821820000|2022-02-14 06:57:00|4423.22|4422.62|4423.35|4422.75|4423.35|4422.75|4422.85|4422.25|33
1644821830000|2022-02-14 06:57:10|4423.22|4422.62|4423.1|4422.5|4423.35|4422.75|4422.85|4422.25|30
1644821840000|2022-02-14 06:57:20|4422.85|4422.25|4423.22|4422.62|4423.22|4422.62|4422.85|4422.25|10
1644821850000|2022-02-14 06:57:30|4423.1|4422.5|4423.22|4422.62|4423.22|4422.62|4422.85|4422.25|5
1644821860000|2022-02-14 06:57:40|4423.1|4422.5|4423.1|4422.5|4423.35|4422.75|4423.1|4422.5|2
1644821870000|2022-02-14 06:57:50|||||||||8
1644821880000|2022-02-14 06:58:00|4423.35|4422.75|4423.35|4422.75|4423.35|4422.75|4423.1|4422.5|16
1644821890000|2022-02-14 06:58:10|4423.47|4422.87|4423.35|4422.75|4423.47|4422.87|4423.35|4422.75|6
1644821900000|2022-02-14 06:58:20|4423.47|4422.87|4423.47|4422.87|4423.47|4422.87|4423.35|4422.75|1
1644821910000|2022-02-14 06:58:30|4423.35|4422.75|4423.97|4423.37|4423.97|4423.37|4423.35|4422.75|49
1644821920000|2022-02-14 06:58:40|4424.1|4423.5|4424.47|4423.87|4424.47|4423.87|4424.1|4423.5|13
1644821930000|2022-02-14 06:58:50|4424.35|4423.75|4424.35|4423.75|4424.6|4424|4424.35|4423.75|29
1644821940000|2022-02-14 06:59:00|4424.47|4423.87|4425.1|4424.5|4425.35|4424.75|4424.47|4423.87|89
1644821950000|2022-02-14 06:59:10|4425.35|4424.75|4425.6|4425|4425.85|4425.25|4425.35|4424.75|43
1644821960000|2022-02-14 06:59:20|4425.47|4424.87|4425.6|4425|4425.6|4425|4425.35|4424.75|15
1644821970000|2022-02-14 06:59:30|4425.47|4424.87|4425.35|4424.75|4425.47|4424.87|4425.35|4424.75|3
1644821980000|2022-02-14 06:59:40|4425.47|4424.87|4425.72|4425.12|4425.85|4425.25|4425.35|4424.75|26
1644821990000|2022-02-14 06:59:50|4425.85|4425.25|4425.72|4425.12|4425.85|4425.25|4425.72|4425.12|10
1644822000000|2022-02-14 07:00:00|4425.35|4424.75|4423.85|4423.25|4425.35|4424.75|4423.72|4423.12|116
1644822010000|2022-02-14 07:00:10|4423.97|4423.37|4425.6|4425|4425.6|4425|4423.6|4423|92
1644822020000|2022-02-14 07:00:20|4425.35|4424.75|4425.35|4424.75|4425.85|4425.25|4425.35|4424.75|34
1644822030000|2022-02-14 07:00:30|4425.1|4424.5|4424.35|4423.75|4425.1|4424.5|4424.35|4423.75|34
1644822040000|2022-02-14 07:00:40|4424.1|4423.5|4424.35|4423.75|4424.6|4424|4424.1|4423.5|23
1644822050000|2022-02-14 07:00:50|4424.1|4423.5|4423.35|4422.75|4424.1|4423.5|4423.35|4422.75|14
1644822060000|2022-02-14 07:01:00|4423.72|4423.12|4423.47|4422.87|4423.85|4423.25|4423.22|4422.62|22
1644822070000|2022-02-14 07:01:10|4423.35|4422.75|4422.1|4421.5|4423.35|4422.75|4421.97|4421.37|68
1644822080000|2022-02-14 07:01:20|4421.97|4421.37|4420.6|4420|4421.97|4421.37|4420.6|4420|54
1644822090000|2022-02-14 07:01:30|4420.72|4420.12|4419.47|4418.87|4421.1|4420.5|4419.1|4418.5|75
1644822100000|2022-02-14 07:01:40|4419.22|4418.62|4418.1|4417.5|4419.35|4418.75|4418.1|4417.5|59
1644822110000|2022-02-14 07:01:50|4418.35|4417.75|4419.1|4418.5|4419.22|4418.62|4418.1|4417.5|83
1644822120000|2022-02-14 07:02:00|4419.22|4418.62|4418.47|4417.87|4419.35|4418.75|4418.1|4417.5|105
1644822130000|2022-02-14 07:02:10|4418.6|4418|4417.85|4417.25|4418.6|4418|4417.35|4416.75|88
1644822140000|2022-02-14 07:02:20|4417.97|4417.37|4417.6|4417|4418.1|4417.5|4417.35|4416.75|54
1644822150000|2022-02-14 07:02:30|4417.85|4417.25|4417.72|4417.12|4417.85|4417.25|4417.6|4417|20
1644822160000|2022-02-14 07:02:40|4417.6|4417|4417.6|4417|4418.35|4417.75|4417.47|4416.87|37
1644822170000|2022-02-14 07:02:50|4417.85|4417.25|4417.35|4416.75|4418.1|4417.5|4417.1|4416.5|53
1644822180000|2022-02-14 07:03:00|4417.6|4417|4417.22|4416.62|4417.6|4417|4417.1|4416.5|88
1644822190000|2022-02-14 07:03:10|4417.35|4416.75|4416.35|4415.75|4417.35|4416.75|4416.1|4415.5|191
1644822200000|2022-02-14 07:03:20|4416.1|4415.5|4416.6|4416|4416.6|4416|4415.85|4415.25|31
1644822210000|2022-02-14 07:03:30|4416.72|4416.12|4416.35|4415.75|4416.72|4416.12|4416.1|4415.5|33
1644822220000|2022-02-14 07:03:40|4416.47|4415.87|4416.6|4416|4416.85|4416.25|4416.35|4415.75|37
1644822230000|2022-02-14 07:03:50|4416.47|4415.87|4416.35|4415.75|4416.6|4416|4416.35|4415.75|23
1644822240000|2022-02-14 07:04:00|4415.85|4415.25|4415.35|4414.75|4416.1|4415.5|4415.1|4414.5|100
1644822250000|2022-02-14 07:04:10|4415.6|4415|4415.1|4414.5|4415.72|4415.12|4414.97|4414.37|73
1644822260000|2022-02-14 07:04:20|4414.97|4414.37|4415.35|4414.75|4415.6|4415|4414.97|4414.37|45
1644822270000|2022-02-14 07:04:30|4415.47|4414.87|4415.35|4414.75|4415.72|4415.12|4415.1|4414.5|19
1644822280000|2022-02-14 07:04:40|4415.6|4415|4416.1|4415.5|4416.6|4416|4415.47|4414.87|68
1644822290000|2022-02-14 07:04:50|4415.85|4415.25|4416.1|4415.5|4416.6|4416|4415.85|4415.25|28
1644822300000|2022-02-14 07:05:00|4416.35|4415.75|4415.47|4414.87|4416.6|4416|4415.22|4414.62|79
1644822310000|2022-02-14 07:05:10|4415.35|4414.75|4415.35|4414.75|4415.6|4415|4414.6|4414|90
1644822320000|2022-02-14 07:05:20|4414.97|4414.37|4414.35|4413.75|4415.1|4414.5|4414.1|4413.5|115
1644822330000|2022-02-14 07:05:30|4414.6|4414|4415.1|4414.5|4415.1|4414.5|4414.6|4414|96
1644822340000|2022-02-14 07:05:40|4414.6|4414|4413.97|4413.37|4414.85|4414.25|4413.97|4413.37|100
1644822350000|2022-02-14 07:05:50|4413.85|4413.25|4414.1|4413.5|4414.72|4414.12|4413.6|4413|69
1644822360000|2022-02-14 07:06:00|4414.35|4413.75|4414.1|4413.5|4414.6|4414|4414.1|4413.5|40
1644822370000|2022-02-14 07:06:10|4413.85|4413.25|4413.35|4412.75|4414.22|4413.62|4413.35|4412.75|57
1644822380000|2022-02-14 07:06:20|4413.6|4413|4413.35|4412.75|4413.6|4413|4413.35|4412.75|26
1644822390000|2022-02-14 07:06:30|4413.47|4412.87|4414.72|4414.12|4414.72|4414.12|4413.35|4412.75|47
1644822400000|2022-02-14 07:06:40|4414.85|4414.25|4414.85|4414.25|4414.85|4414.25|4414.6|4414|20
1644822410000|2022-02-14 07:06:50|4414.6|4414|4414.1|4413.5|4414.72|4414.12|4413.85|4413.25|26
1644822420000|2022-02-14 07:07:00|4413.97|4413.37|4413.97|4413.37|4414.35|4413.75|4413.97|4413.37|13
1644822430000|2022-02-14 07:07:10|4413.85|4413.25|4414.35|4413.75|4414.6|4414|4413.85|4413.25|23
1644822440000|2022-02-14 07:07:20|4414.6|4414|4415.22|4414.62|4415.47|4414.87|4414.6|4414|33
1644822450000|2022-02-14 07:07:30|4415.35|4414.75|4415.85|4415.25|4415.97|4415.37|4415.22|4414.62|24
1644822460000|2022-02-14 07:07:40|4415.72|4415.12|4415.1|4414.5|4416.6|4416|4415.1|4414.5|102
1644822470000|2022-02-14 07:07:50|4414.97|4414.37|4415.47|4414.87|4415.6|4415|4414.97|4414.37|19
1644822480000|2022-02-14 07:08:00|4415.85|4415.25|4415.97|4415.37|4415.97|4415.37|4415.72|4415.12|18
1644822490000|2022-02-14 07:08:10|4416.1|4415.5|4416.85|4416.25|4416.85|4416.25|4416.1|4415.5|21
1644822500000|2022-02-14 07:08:20|4416.35|4415.75|4416.1|4415.5|4416.47|4415.87|4415.85|4415.25|24
1644822510000|2022-02-14 07:08:30|4416.22|4415.62|4416.35|4415.75|4416.6|4416|4416.22|4415.62|18
1644822520000|2022-02-14 07:08:40|4416.47|4415.87|4417.1|4416.5|4417.1|4416.5|4416.22|4415.62|107
1644822530000|2022-02-14 07:08:50|4417.22|4416.62|4416.6|4416|4417.35|4416.75|4416.6|4416|34
1644822540000|2022-02-14 07:09:00|4416.47|4415.87|4417.6|4417|4417.85|4417.25|4416.47|4415.87|84
1644822550000|2022-02-14 07:09:10|4417.35|4416.75|4417.85|4417.25|4417.85|4417.25|4417.35|4416.75|44
1644822560000|2022-02-14 07:09:20|4417.6|4417|4417.35|4416.75|4417.6|4417|4417.1|4416.5|29
1644822570000|2022-02-14 07:09:30|4417.22|4416.62|4417.72|4417.12|4417.85|4417.25|4417.1|4416.5|30
1644822580000|2022-02-14 07:09:40|4417.85|4417.25|4417.35|4416.75|4417.85|4417.25|4417.35|4416.75|27
1644822590000|2022-02-14 07:09:50|4417.47|4416.87|4417.1|4416.5|4417.47|4416.87|4416.85|4416.25|19
1644822600000|2022-02-14 07:10:00|4417.22|4416.62|4416.85|4416.25|4417.6|4417|4416.6|4416|40
1644822610000|2022-02-14 07:10:10|4416.72|4416.12|4415.35|4414.75|4416.72|4416.12|4415.35|4414.75|23
1644822620000|2022-02-14 07:10:20|4415.47|4414.87|4415.6|4415|4415.6|4415|4415.35|4414.75|17
1644822630000|2022-02-14 07:10:30|4415.85|4415.25|4415.85|4415.25|4416.1|4415.5|4415.85|4415.25|37
1644822640000|2022-02-14 07:10:40|4415.6|4415|4415.35|4414.75|4415.6|4415|4415.35|4414.75|12
1644822650000|2022-02-14 07:10:50|4415.6|4415|4415.22|4414.62|4415.6|4415|4415.1|4414.5|12
1644822660000|2022-02-14 07:11:00|4415.1|4414.5|4415.85|4415.25|4416.35|4415.75|4414.72|4414.12|43
1644822670000|2022-02-14 07:11:10|4415.97|4415.37|4415.97|4415.37|4416.1|4415.5|4415.72|4415.12|20
1644822680000|2022-02-14 07:11:20|4415.85|4415.25|4416.47|4415.87|4416.47|4415.87|4415.85|4415.25|18
1644822690000|2022-02-14 07:11:30|4416.6|4416|4417.6|4417|4417.6|4417|4416.22|4415.62|34
1644822700000|2022-02-14 07:11:40|4417.72|4417.12|4417.6|4417|4417.85|4417.25|4417.35|4416.75|31
1644822710000|2022-02-14 07:11:50|4417.35|4416.75|4417.72|4417.12|4417.97|4417.37|4417.22|4416.62|48
1644822720000|2022-02-14 07:12:00|4417.85|4417.25|4417.85|4417.25|4418.1|4417.5|4417.72|4417.12|19
1644822730000|2022-02-14 07:12:10|4417.47|4416.87|4417.97|4417.37|4418.22|4417.62|4417.22|4416.62|22
1644822740000|2022-02-14 07:12:20|4417.85|4417.25|4417.35|4416.75|4417.97|4417.37|4417.35|4416.75|14
1644822750000|2022-02-14 07:12:30|4417.22|4416.62|4417.6|4417|4417.6|4417|4417.22|4416.62|6
1644822760000|2022-02-14 07:12:40|4417.35|4416.75|4417.72|4417.12|4418.1|4417.5|4417.35|4416.75|24
1644822770000|2022-02-14 07:12:50|4417.6|4417|4417.6|4417|4417.72|4417.12|4417.1|4416.5|28
1644822780000|2022-02-14 07:13:00|4417.72|4417.12|4417.85|4417.25|4417.85|4417.25|4417.35|4416.75|35
1644822790000|2022-02-14 07:13:10|4418.6|4418|4418.85|4418.25|4418.97|4418.37|4418.35|4417.75|24
1644822800000|2022-02-14 07:13:20|4418.72|4418.12|4418.6|4418|4418.85|4418.25|4418.35|4417.75|6
1644822810000|2022-02-14 07:13:30|4418.47|4417.87|4418.22|4417.62|4418.6|4418|4418.22|4417.62|7
1644822820000|2022-02-14 07:13:40|4418.1|4417.5|4418.47|4417.87|4418.6|4418|4418.1|4417.5|6
1644822830000|2022-02-14 07:13:50|4418.35|4417.75|4417.85|4417.25|4418.35|4417.75|4417.85|4417.25|4
1644822840000|2022-02-14 07:14:00|4417.47|4416.87|4416.35|4415.75|4417.6|4417|4416.22|4415.62|31
1644822850000|2022-02-14 07:14:10|4416.22|4415.62|4416.1|4415.5|4416.22|4415.62|4415.6|4415|26
1644822860000|2022-02-14 07:14:20|4415.97|4415.37|4416.97|4416.37|4417.35|4416.75|4415.97|4415.37|28
1644822870000|2022-02-14 07:14:30|4416.85|4416.25|4416.97|4416.37|4416.97|4416.37|4416.72|4416.12|12
1644822880000|2022-02-14 07:14:40|4417.1|4416.5|4417.22|4416.62|4417.35|4416.75|4416.97|4416.37|13
1644822890000|2022-02-14 07:14:50|4417.35|4416.75|4418.1|4417.5|4418.1|4417.5|4417.35|4416.75|15
1644822900000|2022-02-14 07:15:00|4417.97|4417.37|4418.85|4418.25|4418.97|4418.37|4417.97|4417.37|59
1644822910000|2022-02-14 07:15:10|4418.6|4418|4419.97|4419.37|4419.97|4419.37|4418.47|4417.87|34
1644822920000|2022-02-14 07:15:20|4420.1|4419.5|4421.1|4420.5|4421.35|4420.75|4420.1|4419.5|119
1644822930000|2022-02-14 07:15:30|4421.22|4420.62|4420.85|4420.25|4421.47|4420.87|4420.72|4420.12|69
1644822940000|2022-02-14 07:15:40|4420.72|4420.12|4420.72|4420.12|4420.85|4420.25|4420.22|4419.62|16
1644822950000|2022-02-14 07:15:50|4420.35|4419.75|4421.1|4420.5|4421.1|4420.5|4420.35|4419.75|47
1644822960000|2022-02-14 07:16:00|4420.97|4420.37|4420.85|4420.25|4421.6|4421|4420.85|4420.25|28
1644822970000|2022-02-14 07:16:10|4420.97|4420.37|4420.6|4420|4421.35|4420.75|4420.6|4420|29
1644822980000|2022-02-14 07:16:20|4420.47|4419.87|4420.47|4419.87|4420.6|4420|4420.1|4419.5|21
1644822990000|2022-02-14 07:16:30|4420.35|4419.75|4420.1|4419.5|4420.6|4420|4419.72|4419.12|22
1644823000000|2022-02-14 07:16:40|4419.97|4419.37|4420.1|4419.5|4420.35|4419.75|4419.85|4419.25|27
1644823010000|2022-02-14 07:16:50|4420.47|4419.87|4419.35|4418.75|4420.47|4419.87|4419.1|4418.5|17
1644823020000|2022-02-14 07:17:00|4419.6|4419|4421.85|4421.25|4421.85|4421.25|4419.47|4418.87|34
1644823030000|2022-02-14 07:17:10|4421.6|4421|4421.97|4421.37|4422.1|4421.5|4421.1|4420.5|44
1644823040000|2022-02-14 07:17:20|4422.22|4421.62|4422.85|4422.25|4422.85|4422.25|4422.1|4421.5|34
1644823050000|2022-02-14 07:17:30|4422.1|4421.5|4421.47|4420.87|4422.1|4421.5|4420.97|4420.37|21
1644823060000|2022-02-14 07:17:40|4421.6|4421|4421.72|4421.12|4421.72|4421.12|4421.22|4420.62|21
1644823070000|2022-02-14 07:17:50|4421.85|4421.25|4421.72|4421.12|4421.85|4421.25|4421.47|4420.87|7
1644823080000|2022-02-14 07:18:00|4421.47|4420.87|4421.35|4420.75|4421.6|4421|4420.6|4420|27
1644823090000|2022-02-14 07:18:10|4421.47|4420.87|4421.1|4420.5|4421.6|4421|4420.72|4420.12|12
1644823100000|2022-02-14 07:18:20|4420.97|4420.37|4420.97|4420.37|4421.1|4420.5|4420.85|4420.25|7
1644823110000|2022-02-14 07:18:30|4420.85|4420.25|4421.47|4420.87|4421.6|4421|4420.47|4419.87|16
1644823120000|2022-02-14 07:18:40|4420.35|4419.75|4420.22|4419.62|4420.6|4420|4419.85|4419.25|33
1644823130000|2022-02-14 07:18:50|4420.1|4419.5|4420.6|4420|4420.6|4420|4420.1|4419.5|7
1644823140000|2022-02-14 07:19:00|4420.72|4420.12|4421.22|4420.62|4421.47|4420.87|4420.47|4419.87|10
1644823150000|2022-02-14 07:19:10|4421.1|4420.5|4420.35|4419.75|4421.1|4420.5|4420.35|4419.75|8
1644823160000|2022-02-14 07:19:20|4420.22|4419.62|4420.72|4420.12|4420.97|4420.37|4420.22|4419.62|7
1644823170000|2022-02-14 07:19:30|4420.85|4420.25|4420.97|4420.37|4421.22|4420.62|4420.72|4420.12|10
1644823180000|2022-02-14 07:19:40|4420.85|4420.25|4420.6|4420|4420.97|4420.37|4420.6|4420|5
1644823190000|2022-02-14 07:19:50|4420.47|4419.87|4420.47|4419.87|4420.72|4420.12|4420.35|4419.75|21
1644823200000|2022-02-14 07:20:00|4420.6|4420|4421.1|4420.5|4421.47|4420.87|4420.6|4420|5
1644823210000|2022-02-14 07:20:10|4420.47|4419.87|4420.47|4419.87|4420.85|4420.25|4420.47|4419.87|16
1644823220000|2022-02-14 07:20:20|4420.35|4419.75|4419.97|4419.37|4420.35|4419.75|4419.72|4419.12|38
1644823230000|2022-02-14 07:20:30|4420.72|4420.12|4420.6|4420|4420.85|4420.25|4420.35|4419.75|32
1644823240000|2022-02-14 07:20:40|4420.72|4420.12|4420.72|4420.12|4420.72|4420.12|4420.6|4420|2
1644823250000|2022-02-14 07:20:50|4420.6|4420|4420.1|4419.5|4420.6|4420|4419.97|4419.37|9
1644823260000|2022-02-14 07:21:00|4420.22|4419.62|4419.97|4419.37|4420.22|4419.62|4419.85|4419.25|15
1644823270000|2022-02-14 07:21:10|4419.85|4419.25|4419.85|4419.25|4419.97|4419.37|4419.6|4419|57
1644823280000|2022-02-14 07:21:20|4419.72|4419.12|4419.97|4419.37|4420.1|4419.5|4419.72|4419.12|23
1644823290000|2022-02-14 07:21:30|4419.85|4419.25|4420.1|4419.5|4420.35|4419.75|4419.72|4419.12|7
1644823300000|2022-02-14 07:21:40|4419.97|4419.37|4420.1|4419.5|4420.1|4419.5|4419.97|4419.37|4
1644823310000|2022-02-14 07:21:50|4420.22|4419.62|4419.85|4419.25|4420.22|4419.62|4419.85|4419.25|10
1644823320000|2022-02-14 07:22:00|4419.97|4419.37|4419.22|4418.62|4419.97|4419.37|4418.85|4418.25|35
1644823330000|2022-02-14 07:22:10|4419.1|4418.5|4418.22|4417.62|4419.22|4418.62|4418.22|4417.62|7
1644823340000|2022-02-14 07:22:20|4418.1|4417.5|4419.47|4418.87|4419.47|4418.87|4418.1|4417.5|46
1644823350000|2022-02-14 07:22:30|4419.35|4418.75|4418.72|4418.12|4419.47|4418.87|4418.22|4417.62|38
1644823360000|2022-02-14 07:22:40|4418.35|4417.75|4417.6|4417|4418.6|4418|4417.6|4417|39
1644823370000|2022-02-14 07:22:50|4417.72|4417.12|4417.72|4417.12|4417.85|4417.25|4417.6|4417|14
1644823380000|2022-02-14 07:23:00|4417.47|4416.87|4417.6|4417|4417.72|4417.12|4417.47|4416.87|9
1644823390000|2022-02-14 07:23:10|4417.35|4416.75|4417.85|4417.25|4417.85|4417.25|4417.35|4416.75|4
1644823400000|2022-02-14 07:23:20|4417.97|4417.37|4417.35|4416.75|4417.97|4417.37|4417.35|4416.75|16
1644823410000|2022-02-14 07:23:30|4417.22|4416.62|4416.35|4415.75|4417.47|4416.87|4416.35|4415.75|141
1644823420000|2022-02-14 07:23:40|4416.22|4415.62|4416.35|4415.75|4416.35|4415.75|4415.85|4415.25|53
1644823430000|2022-02-14 07:23:50|4416.22|4415.62|4416.35|4415.75|4416.47|4415.87|4416.1|4415.5|6
1644823440000|2022-02-14 07:24:00|4416.22|4415.62|4417.47|4416.87|4417.47|4416.87|4416.22|4415.62|35
1644823450000|2022-02-14 07:24:10|4417.35|4416.75|4416.6|4416|4417.35|4416.75|4416.6|4416|55
1644823460000|2022-02-14 07:24:20|4416.35|4415.75|4416.6|4416|4416.72|4416.12|4416.35|4415.75|2
1644823470000|2022-02-14 07:24:30|4416.85|4416.25|4416.1|4415.5|4417.22|4416.62|4416.1|4415.5|22
1644823480000|2022-02-14 07:24:40|4416.22|4415.62|4416.35|4415.75|4416.35|4415.75|4415.85|4415.25|31
1644823490000|2022-02-14 07:24:50|4416.22|4415.62|4417.1|4416.5|4417.22|4416.62|4416.22|4415.62|18
1644823500000|2022-02-14 07:25:00|4416.97|4416.37|4417.47|4416.87|4417.6|4417|4416.97|4416.37|29
1644823510000|2022-02-14 07:25:10|4417.6|4417|4417.1|4416.5|4417.6|4417|4417.1|4416.5|19
1644823520000|2022-02-14 07:25:20|4417.35|4416.75|4417.6|4417|4417.6|4417|4416.85|4416.25|11
1644823530000|2022-02-14 07:25:30|4417.35|4416.75|4417.1|4416.5|4417.35|4416.75|4416.35|4415.75|15
1644823540000|2022-02-14 07:25:40|4417.22|4416.62|4416.47|4415.87|4417.22|4416.62|4416.47|4415.87|25
1644823550000|2022-02-14 07:25:50|4416.35|4415.75|4416.85|4416.25|4416.85|4416.25|4416.35|4415.75|13
1644823560000|2022-02-14 07:26:00|4416.97|4416.37|4418.47|4417.87|4418.47|4417.87|4416.97|4416.37|31
1644823570000|2022-02-14 07:26:10|4418.6|4418|4418.35|4417.75|4419.1|4418.5|4418.22|4417.62|79
1644823580000|2022-02-14 07:26:20|4417.97|4417.37|4419.1|4418.5|4419.1|4418.5|4417.85|4417.25|25
1644823590000|2022-02-14 07:26:30|4418.97|4418.37|4418.6|4418|4418.97|4418.37|4418.22|4417.62|7
1644823600000|2022-02-14 07:26:40|4418.47|4417.87|4418.1|4417.5|4418.47|4417.87|4417.6|4417|27
1644823610000|2022-02-14 07:26:50|4417.97|4417.37|4417.72|4417.12|4418.35|4417.75|4417.72|4417.12|5
1644823620000|2022-02-14 07:27:00|4418.85|4418.25|4419.1|4418.5|4419.22|4418.62|4418.72|4418.12|102
1644823630000|2022-02-14 07:27:10|4418.85|4418.25|4418.97|4418.37|4419.22|4418.62|4418.6|4418|26
1644823640000|2022-02-14 07:27:20|4418.85|4418.25|4419.22|4418.62|4419.22|4418.62|4418.6|4418|19
1644823650000|2022-02-14 07:27:30|4418.97|4418.37|4418.97|4418.37|4419.22|4418.62|4418.6|4418|6
1644823660000|2022-02-14 07:27:40|4418.85|4418.25|4418.97|4418.37|4418.97|4418.37|4418.6|4418|6
1644823670000|2022-02-14 07:27:50|4418.85|4418.25|4418.97|4418.37|4418.97|4418.37|4418.72|4418.12|19
1644823680000|2022-02-14 07:28:00|4419.1|4418.5|4418.72|4418.12|4419.22|4418.62|4418.22|4417.62|81
1644823690000|2022-02-14 07:28:10|4418.97|4418.37|4418.97|4418.37|4419.22|4418.62|4418.85|4418.25|21
1644823700000|2022-02-14 07:28:20|4418.85|4418.25|4418.85|4418.25|4419.22|4418.62|4418.47|4417.87|16
1644823710000|2022-02-14 07:28:30|4418.97|4418.37|4418.85|4418.25|4419.47|4418.87|4418.85|4418.25|39
1644823720000|2022-02-14 07:28:40|4418.97|4418.37|4420.1|4419.5|4420.47|4419.87|4418.97|4418.37|28
1644823730000|2022-02-14 07:28:50|4419.72|4419.12|4419.6|4419|4419.72|4419.12|4419.6|4419|7
1644823740000|2022-02-14 07:29:00|4419.72|4419.12|4418.47|4417.87|4419.72|4419.12|4418.47|4417.87|31
1644823750000|2022-02-14 07:29:10|4418.22|4417.62|4418.47|4417.87|4418.6|4418|4418.22|4417.62|7
1644823760000|2022-02-14 07:29:20|4418.35|4417.75|4418.35|4417.75|4418.6|4418|4418.35|4417.75|6
1644823770000|2022-02-14 07:29:30|4418.1|4417.5|4417.72|4417.12|4418.1|4417.5|4417.72|4417.12|12
1644823780000|2022-02-14 07:29:40|4417.85|4417.25|4417.72|4417.12|4417.97|4417.37|4417.6|4417|13
1644823790000|2022-02-14 07:29:50|4417.6|4417|4417.97|4417.37|4418.1|4417.5|4417.47|4416.87|18
1644823800000|2022-02-14 07:30:00|4417.85|4417.25|4417.6|4417|4418.1|4417.5|4417.47|4416.87|70
1644823810000|2022-02-14 07:30:10|4417.97|4417.37|4417.22|4416.62|4417.97|4417.37|4417.1|4416.5|43
1644823820000|2022-02-14 07:30:20|4417.35|4416.75|4418.1|4417.5|4418.22|4417.62|4417.35|4416.75|13
1644823830000|2022-02-14 07:30:30|4418.35|4417.75|4418.1|4417.5|4418.6|4418|4418.1|4417.5|14
1644823840000|2022-02-14 07:30:40|4417.97|4417.37|4418.22|4417.62|4418.35|4417.75|4417.97|4417.37|21
1644823850000|2022-02-14 07:30:50|4418.35|4417.75|4419.47|4418.87|4419.47|4418.87|4418.35|4417.75|32
1644823860000|2022-02-14 07:31:00|4419.6|4419|4419.85|4419.25|4419.85|4419.25|4419.35|4418.75|10
1644823870000|2022-02-14 07:31:10|4419.97|4419.37|4419.1|4418.5|4420.1|4419.5|4419.1|4418.5|42
1644823880000|2022-02-14 07:31:20|4419.22|4418.62|4419.47|4418.87|4419.47|4418.87|4418.47|4417.87|21
1644823890000|2022-02-14 07:31:30|4419.35|4418.75|4419.47|4418.87|4419.47|4418.87|4419.22|4418.62|2
1644823900000|2022-02-14 07:31:40|4419.6|4419|4419.85|4419.25|4419.85|4419.25|4419.47|4418.87|15
1644823910000|2022-02-14 07:31:50|4419.72|4419.12|4419.47|4418.87|4419.72|4419.12|4419.22|4418.62|9
1644823920000|2022-02-14 07:32:00|4419.6|4419|4418.47|4417.87|4419.6|4419|4418.22|4417.62|9
1644823930000|2022-02-14 07:32:10|4418.6|4418|4417.72|4417.12|4418.6|4418|4417.72|4417.12|37
1644823940000|2022-02-14 07:32:20|4417.6|4417|4417.47|4416.87|4417.85|4417.25|4417.47|4416.87|14
1644823950000|2022-02-14 07:32:30|4417.6|4417|4417.72|4417.12|4417.97|4417.37|4417.47|4416.87|13
1644823960000|2022-02-14 07:32:40|4417.6|4417|4417.47|4416.87|4417.85|4417.25|4417.35|4416.75|12
1644823970000|2022-02-14 07:32:50|4417.35|4416.75|4417.47|4416.87|4417.47|4416.87|4417.1|4416.5|10
1644823980000|2022-02-14 07:33:00|4417.6|4417|4417.35|4416.75|4417.72|4417.12|4417.35|4416.75|13
1644823990000|2022-02-14 07:33:10|4417.47|4416.87|4416.6|4416|4417.6|4417|4416.6|4416|36
1644824000000|2022-02-14 07:33:20|4416.47|4415.87|4416.35|4415.75|4416.85|4416.25|4416.22|4415.62|30
1644824010000|2022-02-14 07:33:30|4416.6|4416|4417.35|4416.75|4417.35|4416.75|4416.6|4416|21
1644824020000|2022-02-14 07:33:40|4417.6|4417|4418.35|4417.75|4418.35|4417.75|4417.47|4416.87|24
1644824030000|2022-02-14 07:33:50|4418.6|4418|4418.85|4418.25|4419.1|4418.5|4418.47|4417.87|50
1644824040000|2022-02-14 07:34:00|4418.72|4418.12|4417.72|4417.12|4418.72|4418.12|4417.47|4416.87|13
1644824050000|2022-02-14 07:34:10|4417.6|4417|4419.22|4418.62|4419.22|4418.62|4417.6|4417|15
1644824060000|2022-02-14 07:34:20|4419.6|4419|4419.35|4418.75|4419.72|4419.12|4419.22|4418.62|26
1644824070000|2022-02-14 07:34:30|4419.47|4418.87|4419.72|4419.12|4420.1|4419.5|4419.47|4418.87|23
1644824080000|2022-02-14 07:34:40|4419.85|4419.25|4419.97|4419.37|4420.1|4419.5|4419.1|4418.5|63
1644824090000|2022-02-14 07:34:50|4420.1|4419.5|4420.35|4419.75|4420.6|4420|4420.1|4419.5|15
1644824100000|2022-02-14 07:35:00|4419.97|4419.37|4419.85|4419.25|4420.1|4419.5|4419.6|4419|9
1644824110000|2022-02-14 07:35:10|4420.35|4419.75|4419.35|4418.75|4420.35|4419.75|4418.97|4418.37|57
1644824120000|2022-02-14 07:35:20|4419.22|4418.62|4420.1|4419.5|4420.72|4420.12|4419.22|4418.62|33
1644824130000|2022-02-14 07:35:30|4420.22|4419.62|4420.72|4420.12|4420.85|4420.25|4420.22|4419.62|5
1644824140000|2022-02-14 07:35:40|4421.6|4421|4421.35|4420.75|4421.6|4421|4420.6|4420|61
1644824150000|2022-02-14 07:35:50|4421.22|4420.62|4421.22|4420.62|4421.35|4420.75|4420.85|4420.25|23
1644824160000|2022-02-14 07:36:00|4421.35|4420.75|4421.1|4420.5|4421.35|4420.75|4420.72|4420.12|30
1644824170000|2022-02-14 07:36:10|4421.22|4420.62|4421.72|4421.12|4421.72|4421.12|4420.97|4420.37|31
1644824180000|2022-02-14 07:36:20|4421.6|4421|4421.72|4421.12|4422.6|4422|4421.35|4420.75|81
1644824190000|2022-02-14 07:36:30|4421.85|4421.25|4421.35|4420.75|4421.85|4421.25|4421.35|4420.75|19
1644824200000|2022-02-14 07:36:40|4421.47|4420.87|4421.97|4421.37|4421.97|4421.37|4421.35|4420.75|29
1644824210000|2022-02-14 07:36:50|4421.85|4421.25|4421.72|4421.12|4421.85|4421.25|4421.35|4420.75|10
1644824220000|2022-02-14 07:37:00|4421.85|4421.25|4422.35|4421.75|4422.47|4421.87|4421.72|4421.12|14
1644824230000|2022-02-14 07:37:10|4422.47|4421.87|4422.35|4421.75|4422.47|4421.87|4421.97|4421.37|10
1644824240000|2022-02-14 07:37:20|4422.1|4421.5|4422.6|4422|4422.6|4422|4422.1|4421.5|33
1644824250000|2022-02-14 07:37:30|4422.85|4422.25|4423.1|4422.5|4423.1|4422.5|4422.6|4422|45
1644824260000|2022-02-14 07:37:40|4423.35|4422.75|4423.1|4422.5|4423.85|4423.25|4422.85|4422.25|112
1644824270000|2022-02-14 07:37:50|4422.85|4422.25|4422.35|4421.75|4423.1|4422.5|4422.35|4421.75|39
1644824280000|2022-02-14 07:38:00|4422.6|4422|4422.85|4422.25|4423.35|4422.75|4422.22|4421.62|49
1644824290000|2022-02-14 07:38:10|4422.72|4422.12|4422.1|4421.5|4422.72|4422.12|4422.1|4421.5|47
1644824300000|2022-02-14 07:38:20|4421.6|4421|4422.6|4422|4422.85|4422.25|4421.6|4421|68
1644824310000|2022-02-14 07:38:30|4422.47|4421.87|4421.85|4421.25|4422.47|4421.87|4421.6|4421|82
1644824320000|2022-02-14 07:38:40|4422.1|4421.5|4421.6|4421|4422.1|4421.5|4421.6|4421|33
1644824330000|2022-02-14 07:38:50|4421.47|4420.87|4422.22|4421.62|4422.85|4422.25|4421.47|4420.87|98
1644824340000|2022-02-14 07:39:00|4422.35|4421.75|4422.85|4422.25|4423.1|4422.5|4422.1|4421.5|24
1644824350000|2022-02-14 07:39:10|4422.97|4422.37|4422.6|4422|4422.97|4422.37|4422.22|4421.62|83
1644824360000|2022-02-14 07:39:20|4422.35|4421.75|4422.22|4421.62|4422.35|4421.75|4421.85|4421.25|20
1644824370000|2022-02-14 07:39:30|4422.35|4421.75|4421.97|4421.37|4422.35|4421.75|4421.85|4421.25|31
1644824380000|2022-02-14 07:39:40|4421.85|4421.25|4420.85|4420.25|4421.85|4421.25|4420.85|4420.25|37
1644824390000|2022-02-14 07:39:50|4420.72|4420.12|4420.6|4420|4420.85|4420.25|4420.22|4419.62|42
1644824400000|2022-02-14 07:40:00|4420.35|4419.75|4420.1|4419.5|4420.35|4419.75|4419.6|4419|31
1644824410000|2022-02-14 07:40:10|4420.22|4419.62|4419.47|4418.87|4420.22|4419.62|4419.35|4418.75|21
1644824420000|2022-02-14 07:40:20|4419.35|4418.75|4419.6|4419|4419.85|4419.25|4419.35|4418.75|14
1644824430000|2022-02-14 07:40:30|4420.1|4419.5|4420.1|4419.5|4420.1|4419.5|4420.1|4419.5|5
1644824440000|2022-02-14 07:40:40|4420.47|4419.87|4420.85|4420.25|4420.85|4420.25|4420.35|4419.75|19
1644824450000|2022-02-14 07:40:50|4420.6|4420|4420.97|4420.37|4421.1|4420.5|4420.6|4420|2
1644824460000|2022-02-14 07:41:00|4420.85|4420.25|4421.1|4420.5|4421.72|4421.12|4420.85|4420.25|56
1644824470000|2022-02-14 07:41:10|4420.72|4420.12|4422.35|4421.75|4422.35|4421.75|4420.6|4420|60
1644824480000|2022-02-14 07:41:20|4422.1|4421.5|4422.6|4422|4422.6|4422|4422.1|4421.5|23
1644824490000|2022-02-14 07:41:30|4422.47|4421.87|4422.35|4421.75|4422.6|4422|4422.22|4421.62|33
1644824500000|2022-02-14 07:41:40|4422.47|4421.87|4422.47|4421.87|4422.47|4421.87|4422.35|4421.75|3
1644824510000|2022-02-14 07:41:50|4422.35|4421.75|4422.1|4421.5|4422.85|4422.25|4422.1|4421.5|22
1644824520000|2022-02-14 07:42:00|4422.22|4421.62|4421.85|4421.25|4422.35|4421.75|4421.85|4421.25|12
1644824530000|2022-02-14 07:42:10|4421.6|4421|4421.1|4420.5|4421.6|4421|4421.1|4420.5|85
1644824540000|2022-02-14 07:42:20|4421.22|4420.62|4421.72|4421.12|4421.85|4421.25|4421.22|4420.62|11
1644824550000|2022-02-14 07:42:30|4421.6|4421|4421.1|4420.5|4421.72|4421.12|4420.97|4420.37|7
1644824560000|2022-02-14 07:42:40|4420.85|4420.25|4420.85|4420.25|4420.85|4420.25|4420.6|4420|6
1644824570000|2022-02-14 07:42:50|4420.72|4420.12|4420.6|4420|4420.72|4420.12|4420.1|4419.5|7
1644824580000|2022-02-14 07:43:00|4420.85|4420.25|4420.6|4420|4420.85|4420.25|4420.6|4420|9
1644824590000|2022-02-14 07:43:10|4420.47|4419.87|4419.97|4419.37|4420.47|4419.87|4419.97|4419.37|5
1644824600000|2022-02-14 07:43:20|4420.1|4419.5|4419.85|4419.25|4420.1|4419.5|4419.72|4419.12|14
1644824610000|2022-02-14 07:43:30|4419.97|4419.37|4420.85|4420.25|4420.97|4420.37|4419.97|4419.37|16
1644824620000|2022-02-14 07:43:40|4420.72|4420.12|4422.1|4421.5|4422.1|4421.5|4420.72|4420.12|20
1644824630000|2022-02-14 07:43:50|4421.97|4421.37|4421.6|4421|4421.97|4421.37|4421.35|4420.75|4
1644824640000|2022-02-14 07:44:00|4421.85|4421.25|4421.85|4421.25|4422.1|4421.5|4421.6|4421|15
1644824650000|2022-02-14 07:44:10|4421.35|4420.75|4421.72|4421.12|4421.85|4421.25|4421.35|4420.75|11
1644824660000|2022-02-14 07:44:20|4421.6|4421|4421.22|4420.62|4421.6|4421|4421.1|4420.5|12
1644824670000|2022-02-14 07:44:30|4421.35|4420.75|4420.85|4420.25|4421.35|4420.75|4420.6|4420|9
1644824680000|2022-02-14 07:44:40|4420.6|4420|4421.35|4420.75|4421.47|4420.87|4420.6|4420|27
1644824690000|2022-02-14 07:44:50|4421.47|4420.87|4422.72|4422.12|4422.72|4422.12|4421.47|4420.87|15
1644824700000|2022-02-14 07:45:00|4422.85|4422.25|4422.35|4421.75|4422.85|4422.25|4421.85|4421.25|54
1644824710000|2022-02-14 07:45:10|4422.47|4421.87|4422.85|4422.25|4423.1|4422.5|4422.35|4421.75|24
1644824720000|2022-02-14 07:45:20|4422.6|4422|4422.35|4421.75|4422.6|4422|4422.35|4421.75|5
1644824730000|2022-02-14 07:45:30|4422.22|4421.62|4422.22|4421.62|4422.35|4421.75|4421.97|4421.37|7
1644824740000|2022-02-14 07:45:40|4422.1|4421.5|4421.22|4420.62|4422.1|4421.5|4421.22|4420.62|46
1644824750000|2022-02-14 07:45:50|4421.1|4420.5|4421.1|4420.5|4421.1|4420.5|4420.72|4420.12|8
1644824760000|2022-02-14 07:46:00|4420.85|4420.25|4421.1|4420.5|4421.1|4420.5|4420.85|4420.25|9
1644824770000|2022-02-14 07:46:10|4421.22|4420.62|4421.85|4421.25|4421.85|4421.25|4421.22|4420.62|12
1644824780000|2022-02-14 07:46:20|4422.1|4421.5|4421.47|4420.87|4422.22|4421.62|4421.35|4420.75|41
1644824790000|2022-02-14 07:46:30|4421.35|4420.75|4420.47|4419.87|4421.47|4420.87|4420.35|4419.75|5
1644824800000|2022-02-14 07:46:40|4420.6|4420|4420.6|4420|4420.85|4420.25|4420.1|4419.5|38
1644824810000|2022-02-14 07:46:50|4420.47|4419.87|4420.6|4420|4420.97|4420.37|4420.35|4419.75|18
1644824820000|2022-02-14 07:47:00|4420.47|4419.87|4420.1|4419.5|4420.47|4419.87|4419.85|4419.25|15
1644824830000|2022-02-14 07:47:10|4419.85|4419.25|4420.35|4419.75|4420.6|4420|4419.85|4419.25|6
1644824840000|2022-02-14 07:47:20|4420.1|4419.5|4420.35|4419.75|4420.6|4420|4420.1|4419.5|10
1644824850000|2022-02-14 07:47:30|4420.22|4419.62|4419.85|4419.25|4420.35|4419.75|4419.72|4419.12|9
1644824860000|2022-02-14 07:47:40|4419.72|4419.12|4419.72|4419.12|4419.85|4419.25|4419.6|4419|11
1644824870000|2022-02-14 07:47:50|4419.85|4419.25|4419.6|4419|4419.97|4419.37|4419.22|4418.62|13
1644824880000|2022-02-14 07:48:00|4419.85|4419.25|4420.1|4419.5|4420.35|4419.75|4419.6|4419|22
1644824890000|2022-02-14 07:48:10|4420.35|4419.75|4420.6|4420|4420.85|4420.25|4420.22|4419.62|11
1644824900000|2022-02-14 07:48:20|4420.47|4419.87|4420.72|4420.12|4420.85|4420.25|4420.47|4419.87|14
1644824910000|2022-02-14 07:48:30|4420.6|4420|4420.72|4420.12|4420.85|4420.25|4420.6|4420|7
1644824920000|2022-02-14 07:48:40|4420.6|4420|4420.22|4419.62|4420.6|4420|4420.22|4419.62|1
1644824930000|2022-02-14 07:48:50|4420.35|4419.75|4420.35|4419.75|4420.47|4419.87|4420.22|4419.62|8
1644824940000|2022-02-14 07:49:00|4419.97|4419.37|4419.97|4419.37|4420.22|4419.62|4419.85|4419.25|25
1644824950000|2022-02-14 07:49:10|4420.1|4419.5|4420.47|4419.87|4420.47|4419.87|4419.85|4419.25|13
1644824960000|2022-02-14 07:49:20|4420.6|4420|4420.47|4419.87|4420.6|4420|4420.35|4419.75|12
1644824970000|2022-02-14 07:49:30|4420.35|4419.75|4420.6|4420|4420.6|4420|4420.35|4419.75|2
1644824980000|2022-02-14 07:49:40|4421.22|4420.62|4421.35|4420.75|4421.85|4421.25|4421.22|4420.62|21
1644824990000|2022-02-14 07:49:50|4421.1|4420.5|4421.22|4420.62|4421.35|4420.75|4421.1|4420.5|11
1644825000000|2022-02-14 07:50:00|4421.35|4420.75|4421.22|4420.62|4422.35|4421.75|4421.22|4420.62|24
1644825010000|2022-02-14 07:50:10|4421.35|4420.75|4421.47|4420.87|4421.6|4421|4421.35|4420.75|6
1644825020000|2022-02-14 07:50:20|4421.22|4420.62|4421.22|4420.62|4421.22|4420.62|4421.22|4420.62|16
1644825030000|2022-02-14 07:50:30|4421.35|4420.75|4421.47|4420.87|4421.6|4421|4421.1|4420.5|9
1644825040000|2022-02-14 07:50:40|4421.22|4420.62|4422.1|4421.5|4422.47|4421.87|4421.22|4420.62|51
1644825050000|2022-02-14 07:50:50|4421.97|4421.37|4422.22|4421.62|4422.22|4421.62|4421.85|4421.25|7
1644825060000|2022-02-14 07:51:00|4421.97|4421.37|4421.97|4421.37|4422.22|4421.62|4421.97|4421.37|10
1644825070000|2022-02-14 07:51:10|4422.47|4421.87|4422.72|4422.12|4422.72|4422.12|4422.22|4421.62|32
1644825080000|2022-02-14 07:51:20|4422.6|4422|4424.22|4423.62|4424.35|4423.75|4422.6|4422|101
1644825090000|2022-02-14 07:51:30|4423.97|4423.37|4423.85|4423.25|4424.1|4423.5|4423.6|4423|34
1644825100000|2022-02-14 07:51:40|4424.1|4423.5|4424.6|4424|4424.6|4424|4424.1|4423.5|55
1644825110000|2022-02-14 07:51:50|4424.35|4423.75|4425.47|4424.87|4425.72|4425.12|4424.35|4423.75|144
1644825120000|2022-02-14 07:52:00|4424.97|4424.37|4425.85|4425.25|4425.85|4425.25|4424.97|4424.37|168
1644825130000|2022-02-14 07:52:10|4425.72|4425.12|4425.85|4425.25|4425.85|4425.25|4425.35|4424.75|103
1644825140000|2022-02-14 07:52:20|4425.97|4425.37|4428.35|4427.75|4428.35|4427.75|4425.97|4425.37|404
1644825150000|2022-02-14 07:52:30|4428.85|4428.25|4428.97|4428.37|4429.1|4428.5|4428.22|4427.62|324
1644825160000|2022-02-14 07:52:40|4429.1|4428.5|4428.85|4428.25|4430.1|4429.5|4428.72|4428.12|243
1644825170000|2022-02-14 07:52:50|4428.72|4428.12|4429.47|4428.87|4429.6|4429|4427.85|4427.25|140
1644825180000|2022-02-14 07:53:00|4429.35|4428.75|4429.35|4428.75|4429.6|4429|4429.1|4428.5|94
1644825190000|2022-02-14 07:53:10|4429.22|4428.62|4427.97|4427.37|4429.22|4428.62|4427.85|4427.25|105
1644825200000|2022-02-14 07:53:20|4428.1|4427.5|4428.35|4427.75|4428.35|4427.75|4427.85|4427.25|18
1644825210000|2022-02-14 07:53:30|4428.22|4427.62|4428.22|4427.62|4428.6|4428|4428.1|4427.5|32
1644825220000|2022-02-14 07:53:40|4428.35|4427.75|4429.1|4428.5|4429.35|4428.75|4428.35|4427.75|41
1644825230000|2022-02-14 07:53:50|4429.35|4428.75|4430.35|4429.75|4430.6|4430|4429.35|4428.75|133
1644825240000|2022-02-14 07:54:00|4430.22|4429.62|4429.85|4429.25|4430.22|4429.62|4429.6|4429|65
1644825250000|2022-02-14 07:54:10|4430.1|4429.5|4430.35|4429.75|4430.6|4430|4429.85|4429.25|89
1644825260000|2022-02-14 07:54:20|4430.47|4429.87|4430.1|4429.5|4430.6|4430|4430.1|4429.5|20
1644825270000|2022-02-14 07:54:30|4430.22|4429.62|4431.35|4430.75|4431.47|4430.87|4430.1|4429.5|145
1644825280000|2022-02-14 07:54:40|4431.22|4430.62|4431.35|4430.75|4431.35|4430.75|4430.6|4430|88
1644825290000|2022-02-14 07:54:50|4431.22|4430.62|4431.6|4431|4431.6|4431|4431.1|4430.5|40
1644825300000|2022-02-14 07:55:00|4431.35|4430.75|4432.72|4432.12|4432.97|4432.37|4431.22|4430.62|296
1644825310000|2022-02-14 07:55:10|4432.85|4432.25|4432.85|4432.25|4432.97|4432.37|4432.47|4431.87|70
1644825320000|2022-02-14 07:55:20|4432.72|4432.12|4432.85|4432.25|4432.85|4432.25|4432.47|4431.87|61
1644825330000|2022-02-14 07:55:30|4432.72|4432.12|4432.97|4432.37|4433.1|4432.5|4432.1|4431.5|84
1644825340000|2022-02-14 07:55:40|4433.1|4432.5|4433.97|4433.37|4434.1|4433.5|4432.6|4432|215
1644825350000|2022-02-14 07:55:50|4433.85|4433.25|4433.85|4433.25|4433.85|4433.25|4433.35|4432.75|84
1644825360000|2022-02-14 07:56:00|4433.72|4433.12|4433.85|4433.25|4434.1|4433.5|4433.47|4432.87|103
1644825370000|2022-02-14 07:56:10|4433.72|4433.12|4433.85|4433.25|4434.1|4433.5|4433.6|4433|33
1644825380000|2022-02-14 07:56:20|4433.72|4433.12|4433.85|4433.25|4434.85|4434.25|4433.6|4433|190
1644825390000|2022-02-14 07:56:30|4433.6|4433|4433.1|4432.5|4433.6|4433|4433.1|4432.5|68
1644825400000|2022-02-14 07:56:40|4432.85|4432.25|4432.1|4431.5|4433.1|4432.5|4432.1|4431.5|116
1644825410000|2022-02-14 07:56:50|4431.85|4431.25|4431.6|4431|4431.85|4431.25|4431.1|4430.5|136
1644825420000|2022-02-14 07:57:00|4431.47|4430.87|4430.97|4430.37|4431.47|4430.87|4430.72|4430.12|84
1644825430000|2022-02-14 07:57:10|4430.85|4430.25|4430.6|4430|4430.97|4430.37|4430.47|4429.87|83
1644825440000|2022-02-14 07:57:20|4430.72|4430.12|4430.6|4430|4431.1|4430.5|4430.6|4430|23
1644825450000|2022-02-14 07:57:30|4430.35|4429.75|4430.35|4429.75|4430.72|4430.12|4430.35|4429.75|45
1644825460000|2022-02-14 07:57:40|4430.47|4429.87|4430.1|4429.5|4430.6|4430|4430.1|4429.5|29
1644825470000|2022-02-14 07:57:50|4429.97|4429.37|4429.85|4429.25|4430.1|4429.5|4429.85|4429.25|20
1644825480000|2022-02-14 07:58:00|4429.6|4429|4429.6|4429|4429.97|4429.37|4429.6|4429|42
1644825490000|2022-02-14 07:58:10|4429.47|4428.87|4430.6|4430|4430.97|4430.37|4429.35|4428.75|57
1644825500000|2022-02-14 07:58:20|4430.35|4429.75|4429.85|4429.25|4430.35|4429.75|4429.85|4429.25|35
1644825510000|2022-02-14 07:58:30|4429.6|4429|4430.1|4429.5|4430.6|4430|4429.47|4428.87|93
1644825520000|2022-02-14 07:58:40|4429.85|4429.25|4428.85|4428.25|4429.85|4429.25|4428.85|4428.25|116
1644825530000|2022-02-14 07:58:50|4428.97|4428.37|4428.85|4428.25|4429.1|4428.5|4428.85|4428.25|18
1644825540000|2022-02-14 07:59:00|4428.97|4428.37|4429.6|4429|4429.85|4429.25|4428.97|4428.37|55
1644825550000|2022-02-14 07:59:10|4429.35|4428.75|4429.35|4428.75|4429.35|4428.75|4429.1|4428.5|52
1644825560000|2022-02-14 07:59:20|4429.1|4428.5|4428.35|4427.75|4429.22|4428.62|4428.35|4427.75|64
1644825570000|2022-02-14 07:59:30|4428.6|4428|4428.35|4427.75|4428.72|4428.12|4427.97|4427.37|80
1644825580000|2022-02-14 07:59:40|4428.6|4428|4427.72|4427.12|4428.72|4428.12|4427.72|4427.12|52
1644825590000|2022-02-14 07:59:50|4427.85|4427.25|4427.35|4426.75|4427.85|4427.25|4427.22|4426.62|104
1644825600000|2022-02-14 08:00:00|4426.6|4426|4426.1|4425.5|4427.85|4427.25|4426.1|4425.5|609
1644825610000|2022-02-14 08:00:10|4425.97|4425.37|4423.85|4423.25|4426.1|4425.5|4422.85|4422.25|366
1644825620000|2022-02-14 08:00:20|4424.1|4423.5|4423.85|4423.25|4424.72|4424.12|4423.6|4423|223
1644825630000|2022-02-14 08:00:30|4423.6|4423|4423.1|4422.5|4424.1|4423.5|4421.6|4421|236
1644825640000|2022-02-14 08:00:40|4422.97|4422.37|4422.97|4422.37|4423.1|4422.5|4422.22|4421.62|116
1644825650000|2022-02-14 08:00:50|4422.85|4422.25|4421.22|4420.62|4422.97|4422.37|4421.22|4420.62|185
1644825660000|2022-02-14 08:01:00|4421.35|4420.75|4421.35|4420.75|4421.35|4420.75|4420.1|4419.5|221
1644825670000|2022-02-14 08:01:10|4421.1|4420.5|4421.35|4420.75|4422.6|4422|4421.1|4420.5|171
1644825680000|2022-02-14 08:01:20|4421.6|4421|4422.35|4421.75|4422.35|4421.75|4420.85|4420.25|205
1644825690000|2022-02-14 08:01:30|4422.22|4421.62|4421.47|4420.87|4422.6|4422|4421.22|4420.62|241
1644825700000|2022-02-14 08:01:40|4421.22|4420.62|4421.72|4421.12|4421.85|4421.25|4420.6|4420|143
1644825710000|2022-02-14 08:01:50|4421.85|4421.25|4421.72|4421.12|4422.1|4421.5|4420.72|4420.12|165
1644825720000|2022-02-14 08:02:00|4421.85|4421.25|4421.35|4420.75|4421.85|4421.25|4420.72|4420.12|168
1644825730000|2022-02-14 08:02:10|4421.47|4420.87|4421.22|4420.62|4421.72|4421.12|4420.1|4419.5|134
1644825740000|2022-02-14 08:02:20|4421.1|4420.5|4422.85|4422.25|4422.85|4422.25|4420.85|4420.25|144
1644825750000|2022-02-14 08:02:30|4422.72|4422.12|4422.72|4422.12|4422.97|4422.37|4422.1|4421.5|229
1644825760000|2022-02-14 08:02:40|4422.6|4422|4421.85|4421.25|4422.6|4422|4421.35|4420.75|116
1644825770000|2022-02-14 08:02:50|4421.35|4420.75|4420.85|4420.25|4421.35|4420.75|4420.1|4419.5|229
1644825780000|2022-02-14 08:03:00|4420.72|4420.12|4421.22|4420.62|4421.72|4421.12|4420.22|4419.62|156
1644825790000|2022-02-14 08:03:10|4421.1|4420.5|4421.22|4420.62|4421.6|4421|4420.85|4420.25|52
1644825800000|2022-02-14 08:03:20|4420.6|4420|4420.22|4419.62|4421.22|4420.62|4419.85|4419.25|40
1644825810000|2022-02-14 08:03:30|4420.1|4419.5|4419.1|4418.5|4420.47|4419.87|4419.1|4418.5|71
1644825820000|2022-02-14 08:03:40|4418.97|4418.37|4418.47|4417.87|4419.1|4418.5|4418.35|4417.75|84
1644825830000|2022-02-14 08:03:50|4418.1|4417.5|4416.97|4416.37|4418.1|4417.5|4416.85|4416.25|242
1644825840000|2022-02-14 08:04:00|4417.1|4416.5|4416.6|4416|4417.6|4417|4416.6|4416|125
1644825850000|2022-02-14 08:04:10|4416.85|4416.25|4417.97|4417.37|4418.35|4417.75|4416.85|4416.25|122
1644825860000|2022-02-14 08:04:20|4417.72|4417.12|4417.1|4416.5|4418.1|4417.5|4417.1|4416.5|110
1644825870000|2022-02-14 08:04:30|4416.97|4416.37|4417.6|4417|4417.72|4417.12|4416.35|4415.75|64
1644825880000|2022-02-14 08:04:40|4417.22|4416.62|4416.47|4415.87|4417.47|4416.87|4416.47|4415.87|61
1644825890000|2022-02-14 08:04:50|4416.6|4416|4416.47|4415.87|4417.22|4416.62|4416.35|4415.75|74
1644825900000|2022-02-14 08:05:00|4416.85|4416.25|4415.35|4414.75|4416.85|4416.25|4415.22|4414.62|258
1644825910000|2022-02-14 08:05:10|4415.6|4415|4414.1|4413.5|4415.6|4415|4413.85|4413.25|274
1644825920000|2022-02-14 08:05:20|4414.35|4413.75|4414.35|4413.75|4415.1|4414.5|4414.1|4413.5|90
1644825930000|2022-02-14 08:05:30|4414.6|4414|4414.35|4413.75|4414.72|4414.12|4413.85|4413.25|72
1644825940000|2022-02-14 08:05:40|4414.22|4413.62|4415.85|4415.25|4415.85|4415.25|4414.1|4413.5|108
1644825950000|2022-02-14 08:05:50|4415.97|4415.37|4415.6|4415|4416.35|4415.75|4415.6|4415|78
1644825960000|2022-02-14 08:06:00|4415.85|4415.25|4414.6|4414|4415.85|4415.25|4414.35|4413.75|46
1644825970000|2022-02-14 08:06:10|4414.72|4414.12|4415.6|4415|4416.1|4415.5|4414.72|4414.12|34
1644825980000|2022-02-14 08:06:20|4415.35|4414.75|4415.72|4415.12|4415.72|4415.12|4414.85|4414.25|39
1644825990000|2022-02-14 08:06:30|4416.1|4415.5|4417.35|4416.75|4417.6|4417|4416.1|4415.5|86
1644826000000|2022-02-14 08:06:40|4417.85|4417.25|4417.97|4417.37|4417.97|4417.37|4417.47|4416.87|61
1644826010000|2022-02-14 08:06:50|4418.1|4417.5|4418.35|4417.75|4418.6|4418|4417.85|4417.25|46
1644826020000|2022-02-14 08:07:00|4418.1|4417.5|4417.72|4417.12|4418.47|4417.87|4417.22|4416.62|78
1644826030000|2022-02-14 08:07:10|4417.6|4417|4417.97|4417.37|4418.35|4417.75|4417.1|4416.5|48
1644826040000|2022-02-14 08:07:20|4418.1|4417.5|4417.97|4417.37|4418.22|4417.62|4417.1|4416.5|84
1644826050000|2022-02-14 08:07:30|4417.85|4417.25|4415.85|4415.25|4418.1|4417.5|4415.85|4415.25|57
1644826060000|2022-02-14 08:07:40|4415.6|4415|4415.47|4414.87|4415.6|4415|4414.1|4413.5|129
1644826070000|2022-02-14 08:07:50|4415.6|4415|4414.85|4414.25|4415.6|4415|4414.47|4413.87|54
1644826080000|2022-02-14 08:08:00|4414.72|4414.12|4415.85|4415.25|4416.1|4415.5|4414.47|4413.87|67
1644826090000|2022-02-14 08:08:10|4415.72|4415.12|4416.35|4415.75|4416.6|4416|4415.6|4415|87
1644826100000|2022-02-14 08:08:20|4416.22|4415.62|4416.47|4415.87|4416.6|4416|4415.72|4415.12|137
1644826110000|2022-02-14 08:08:30|4416.6|4416|4416.6|4416|4416.85|4416.25|4416.1|4415.5|66
1644826120000|2022-02-14 08:08:40|4416.47|4415.87|4416.97|4416.37|4417.6|4417|4416.47|4415.87|151
1644826130000|2022-02-14 08:08:50|4417.22|4416.62|4419.1|4418.5|4419.35|4418.75|4416.85|4416.25|183
1644826140000|2022-02-14 08:09:00|4419.35|4418.75|4419.1|4418.5|4420.1|4419.5|4418.85|4418.25|159
1644826150000|2022-02-14 08:09:10|4418.97|4418.37|4420.35|4419.75|4420.35|4419.75|4418.35|4417.75|119
1644826160000|2022-02-14 08:09:20|4420.22|4419.62|4421.6|4421|4422.72|4422.12|4420.22|4419.62|367
1644826170000|2022-02-14 08:09:30|4421.47|4420.87|4422.85|4422.25|4422.85|4422.25|4420.97|4420.37|236
1644826180000|2022-02-14 08:09:40|4423.1|4422.5|4424.72|4424.12|4424.85|4424.25|4423.1|4422.5|199
1644826190000|2022-02-14 08:09:50|4424.6|4424|4422.72|4422.12|4424.6|4424|4422.47|4421.87|173
1644826200000|2022-02-14 08:10:00|4422.85|4422.25|4421.85|4421.25|4422.85|4422.25|4421.85|4421.25|234
1644826210000|2022-02-14 08:10:10|4421.6|4421|4420.97|4420.37|4422.1|4421.5|4420.85|4420.25|219
1644826220000|2022-02-14 08:10:20|4420.85|4420.25|4420.85|4420.25|4421.22|4420.62|4420.35|4419.75|126
1644826230000|2022-02-14 08:10:30|4420.97|4420.37|4421.72|4421.12|4422.1|4421.5|4420.97|4420.37|104
1644826240000|2022-02-14 08:10:40|4421.85|4421.25|4421.85|4421.25|4422.22|4421.62|4420.85|4420.25|90
1644826250000|2022-02-14 08:10:50|4421.72|4421.12|4420.35|4419.75|4421.72|4421.12|4420.35|4419.75|119
1644826260000|2022-02-14 08:11:00|4420.1|4419.5|4419.1|4418.5|4420.1|4419.5|4418.72|4418.12|128
1644826270000|2022-02-14 08:11:10|4419.22|4418.62|4417.85|4417.25|4419.22|4418.62|4417.47|4416.87|96
1644826280000|2022-02-14 08:11:20|4417.97|4417.37|4417.6|4417|4418.35|4417.75|4417.6|4417|46
1644826290000|2022-02-14 08:11:30|4417.1|4416.5|4415.72|4415.12|4417.35|4416.75|4415.72|4415.12|131
1644826300000|2022-02-14 08:11:40|4415.85|4415.25|4415.1|4414.5|4416.35|4415.75|4414.85|4414.25|274
1644826310000|2022-02-14 08:11:50|4414.97|4414.37|4413.97|4413.37|4415.1|4414.5|4413.97|4413.37|147
1644826320000|2022-02-14 08:12:00|4414.22|4413.62|4413.47|4412.87|4414.22|4413.62|4413.22|4412.62|127
1644826330000|2022-02-14 08:12:10|4413.85|4413.25|4413.35|4412.75|4413.97|4413.37|4413.1|4412.5|103
1644826340000|2022-02-14 08:12:20|4413.47|4412.87|4412.97|4412.37|4413.85|4413.25|4412.6|4412|133
1644826350000|2022-02-14 08:12:30|4413.1|4412.5|4412.35|4411.75|4413.1|4412.5|4412.35|4411.75|165
1644826360000|2022-02-14 08:12:40|4412.47|4411.87|4412.85|4412.25|4412.97|4412.37|4411.85|4411.25|276
1644826370000|2022-02-14 08:12:50|4412.6|4412|4412.97|4412.37|4413.35|4412.75|4411.97|4411.37|85
1644826380000|2022-02-14 08:13:00|4412.85|4412.25|4413.6|4413|4414.22|4413.62|4412.47|4411.87|137
1644826390000|2022-02-14 08:13:10|4413.22|4412.62|4414.85|4414.25|4414.97|4414.37|4412.85|4412.25|105
1644826400000|2022-02-14 08:13:20|4414.97|4414.37|4413.35|4412.75|4415.47|4414.87|4413.1|4412.5|119
1644826410000|2022-02-14 08:13:30|4413.22|4412.62|4413.22|4412.62|4413.72|4413.12|4413.22|4412.62|39
1644826420000|2022-02-14 08:13:40|4413.35|4412.75|4412.97|4412.37|4413.35|4412.75|4412.72|4412.12|42
1644826430000|2022-02-14 08:13:50|4413.1|4412.5|4412.6|4412|4413.35|4412.75|4412.6|4412|138
1644826440000|2022-02-14 08:14:00|4412.85|4412.25|4411.47|4410.87|4412.85|4412.25|4411.1|4410.5|149
1644826450000|2022-02-14 08:14:10|4411.35|4410.75|4410.85|4410.25|4411.35|4410.75|4410.6|4410|186
1644826460000|2022-02-14 08:14:20|4410.97|4410.37|4412.1|4411.5|4412.1|4411.5|4410.97|4410.37|76
1644826470000|2022-02-14 08:14:30|4412.35|4411.75|4413.22|4412.62|4413.22|4412.62|4411.97|4411.37|84
1644826480000|2022-02-14 08:14:40|4413.35|4412.75|4414.6|4414|4414.85|4414.25|4413.1|4412.5|134
1644826490000|2022-02-14 08:14:50|4414.97|4414.37|4414.22|4413.62|4415.85|4415.25|4414.1|4413.5|349
1644826500000|2022-02-14 08:15:00|4414.35|4413.75|4413.6|4413|4414.35|4413.75|4412.97|4412.37|181
1644826510000|2022-02-14 08:15:10|4413.72|4413.12|4413.1|4412.5|4413.85|4413.25|4412.72|4412.12|248
1644826520000|2022-02-14 08:15:20|4412.85|4412.25|4412.35|4411.75|4413.1|4412.5|4412.1|4411.5|242
1644826530000|2022-02-14 08:15:30|4412.22|4411.62|4411.6|4411|4412.47|4411.87|4410.72|4410.12|100
1644826540000|2022-02-14 08:15:40|4411.47|4410.87|4411.1|4410.5|4411.6|4411|4410.97|4410.37|64
1644826550000|2022-02-14 08:15:50|4410.97|4410.37|4410.6|4410|4411.35|4410.75|4410.6|4410|230
1644826560000|2022-02-14 08:16:00|4410.85|4410.25|4410.1|4409.5|4410.85|4410.25|4410.1|4409.5|255
1644826570000|2022-02-14 08:16:10|4410.22|4409.62|4409.85|4409.25|4410.6|4410|4409.35|4408.75|279
1644826580000|2022-02-14 08:16:20|4409.97|4409.37|4409.47|4408.87|4410.22|4409.62|4409.35|4408.75|125
1644826590000|2022-02-14 08:16:30|4409.72|4409.12|4409.35|4408.75|4409.72|4409.12|4409.35|4408.75|85
1644826600000|2022-02-14 08:16:40|4409.6|4409|4409.6|4409|4409.85|4409.25|4409.35|4408.75|61
1644826610000|2022-02-14 08:16:50|4409.72|4409.12|4412.72|4412.12|4413.1|4412.5|4409.72|4409.12|147
1644826620000|2022-02-14 08:17:00|4412.6|4412|4411.97|4411.37|4413.22|4412.62|4411.85|4411.25|180
1644826630000|2022-02-14 08:17:10|4412.35|4411.75|4411.85|4411.25|4412.35|4411.75|4411.35|4410.75|92
1644826640000|2022-02-14 08:17:20|4411.6|4411|4410.85|4410.25|4412.22|4411.62|4410.85|4410.25|142
1644826650000|2022-02-14 08:17:30|4410.6|4410|4411.1|4410.5|4411.35|4410.75|4410.6|4410|95
1644826660000|2022-02-14 08:17:40|4411.22|4410.62|4410.85|4410.25|4411.35|4410.75|4410.6|4410|77
1644826670000|2022-02-14 08:17:50|4410.72|4410.12|4410.72|4410.12|4411.1|4410.5|4410.6|4410|81
1644826680000|2022-02-14 08:18:00|4410.6|4410|4409.6|4409|4410.85|4410.25|4409.47|4408.87|147
1644826690000|2022-02-14 08:18:10|4409.72|4409.12|4409.6|4409|4409.85|4409.25|4409.35|4408.75|212
1644826700000|2022-02-14 08:18:20|4408.85|4408.25|4408.35|4407.75|4409.1|4408.5|4408.35|4407.75|457
1644826710000|2022-02-14 08:18:30|4408.47|4407.87|4407.6|4407|4408.85|4408.25|4407.1|4406.5|364
1644826720000|2022-02-14 08:18:40|4407.85|4407.25|4407.6|4407|4408.6|4408|4407.47|4406.87|97
1644826730000|2022-02-14 08:18:50|4407.72|4407.12|4407.22|4406.62|4407.72|4407.12|4407.1|4406.5|46
1644826740000|2022-02-14 08:19:00|4407.1|4406.5|4407.35|4406.75|4407.47|4406.87|4407.1|4406.5|178
1644826750000|2022-02-14 08:19:10|4407.1|4406.5|4407.1|4406.5|4407.35|4406.75|4407.1|4406.5|219
1644826760000|2022-02-14 08:19:20|4406.1|4405.5|4406.1|4405.5|4406.1|4405.5|4406.1|4405.5|413
1644826770000|2022-02-14 08:19:30|4406.35|4405.75|4406.35|4405.75|4406.72|4406.12|4406.35|4405.75|220
1644826780000|2022-02-14 08:19:40|4406.22|4405.62|4406.85|4406.25|4406.97|4406.37|4406.1|4405.5|260
1644826790000|2022-02-14 08:19:50|4406.97|4406.37|4408.6|4408|4409.1|4408.5|4406.97|4406.37|260
1644826800000|2022-02-14 08:20:00|4408.35|4407.75|4406.85|4406.25|4408.6|4408|4406.85|4406.25|124
1644826810000|2022-02-14 08:20:10|4406.72|4406.12|4405.6|4405|4406.85|4406.25|4405.6|4405|100
1644826820000|2022-02-14 08:20:20|4405.1|4404.5|4405.35|4404.75|4405.35|4404.75|4403.85|4403.25|950
1644826830000|2022-02-14 08:20:30|4405.1|4404.5|4405.6|4405|4406.1|4405.5|4405.1|4404.5|141
1644826840000|2022-02-14 08:20:40|4405.72|4405.12|4405.6|4405|4406.1|4405.5|4405.35|4404.75|43
1644826850000|2022-02-14 08:20:50|4405.72|4405.12|4405.35|4404.75|4405.85|4405.25|4405.35|4404.75|52
1644826860000|2022-02-14 08:21:00|4405.1|4404.5|4405.72|4405.12|4407.1|4406.5|4404.6|4404|183
1644826870000|2022-02-14 08:21:10|4405.6|4405|4405.47|4404.87|4405.97|4405.37|4405.1|4404.5|35
1644826880000|2022-02-14 08:21:20|4405.22|4404.62|4405.35|4404.75|4405.47|4404.87|4404.6|4404|54
1644826890000|2022-02-14 08:21:30|4404.97|4404.37|4405.6|4405|4405.72|4405.12|4404.6|4404|94
1644826900000|2022-02-14 08:21:40|4405.35|4404.75|4405.72|4405.12|4405.85|4405.25|4405.35|4404.75|54
1644826910000|2022-02-14 08:21:50|4405.47|4404.87|4407.6|4407|4407.6|4407|4405.1|4404.5|136
1644826920000|2022-02-14 08:22:00|4407.72|4407.12|4405.35|4404.75|4407.85|4407.25|4405.35|4404.75|253
1644826930000|2022-02-14 08:22:10|4405.72|4405.12|4405.97|4405.37|4406.35|4405.75|4405.35|4404.75|56
1644826940000|2022-02-14 08:22:20|4405.85|4405.25|4406.1|4405.5|4406.1|4405.5|4405.1|4404.5|35
1644826950000|2022-02-14 08:22:30|4406.35|4405.75|4405.6|4405|4406.85|4406.25|4405.6|4405|42
1644826960000|2022-02-14 08:22:40|4405.47|4404.87|4404.35|4403.75|4405.47|4404.87|4404.1|4403.5|101
1644826970000|2022-02-14 08:22:50|4404.1|4403.5|4404.35|4403.75|4404.47|4403.87|4404.1|4403.5|87
1644826980000|2022-02-14 08:23:00|4404.1|4403.5|4404.1|4403.5|4405.85|4405.25|4403.97|4403.37|129
1644826990000|2022-02-14 08:23:10|4403.97|4403.37|4403.35|4402.75|4404.35|4403.75|4403.1|4402.5|181
1644827000000|2022-02-14 08:23:20|4403.47|4402.87|4403.1|4402.5|4403.72|4403.12|4403.1|4402.5|84
1644827010000|2022-02-14 08:23:30|4402.85|4402.25|4399.1|4398.5|4402.85|4402.25|4398.72|4398.12|1149
1644827020000|2022-02-14 08:23:40|4398.85|4398.25|4399.22|4398.62|4399.22|4398.62|4398.1|4397.5|395
1644827030000|2022-02-14 08:23:50|4398.97|4398.37|4399.35|4398.75|4399.72|4399.12|4398.1|4397.5|336
1644827040000|2022-02-14 08:24:00|4399.47|4398.87|4400.1|4399.5|4400.35|4399.75|4399.35|4398.75|153
1644827050000|2022-02-14 08:24:10|4399.97|4399.37|4398.6|4398|4400.1|4399.5|4398.35|4397.75|163
1644827060000|2022-02-14 08:24:20|4398.47|4397.87|4398.47|4397.87|4398.72|4398.12|4398.1|4397.5|193
1644827070000|2022-02-14 08:24:30|4398.6|4398|4397.72|4397.12|4399.6|4399|4397.72|4397.12|208
1644827080000|2022-02-14 08:24:40|4397.6|4397|4397.6|4397|4399.1|4398.5|4397.6|4397|155
1644827090000|2022-02-14 08:24:50|4397.85|4397.25|4397.35|4396.75|4397.97|4397.37|4397.35|4396.75|151
1644827100000|2022-02-14 08:25:00|4397.6|4397|4394.1|4393.5|4397.6|4397|4393.35|4392.75|1088
1644827110000|2022-02-14 08:25:10|4394.22|4393.62|4393.1|4392.5|4394.85|4394.25|4393.1|4392.5|364
1644827120000|2022-02-14 08:25:20|4393.22|4392.62|4393.1|4392.5|4393.35|4392.75|4391.97|4391.37|383
1644827130000|2022-02-14 08:25:30|4392.85|4392.25|4392.97|4392.37|4393.1|4392.5|4391.85|4391.25|283
1644827140000|2022-02-14 08:25:40|4392.85|4392.25|4393.35|4392.75|4393.6|4393|4392.47|4391.87|214
1644827150000|2022-02-14 08:25:50|4393.6|4393|4393.97|4393.37|4394.6|4394|4393.47|4392.87|367
1644827160000|2022-02-14 08:26:00|4393.85|4393.25|4392.35|4391.75|4393.85|4393.25|4392.35|4391.75|170
1644827170000|2022-02-14 08:26:10|4392.47|4391.87|4392.6|4392|4394.1|4393.5|4392.35|4391.75|222
1644827180000|2022-02-14 08:26:20|4391.72|4391.12|4393.6|4393|4393.97|4393.37|4391.6|4391|164
1644827190000|2022-02-14 08:26:30|4393.72|4393.12|4393.6|4393|4393.85|4393.25|4392.6|4392|91
1644827200000|2022-02-14 08:26:40|4394.1|4393.5|4395.6|4395|4395.6|4395|4394.1|4393.5|153
1644827210000|2022-02-14 08:26:50|4395.85|4395.25|4395.85|4395.25|4396.85|4396.25|4395.85|4395.25|302
1644827220000|2022-02-14 08:27:00|4395.97|4395.37|4395.97|4395.37|4396.47|4395.87|4395.35|4394.75|230
1644827230000|2022-02-14 08:27:10|4395.35|4394.75|4396.1|4395.5|4396.47|4395.87|4395.35|4394.75|136
1644827240000|2022-02-14 08:27:20|4395.97|4395.37|4396.47|4395.87|4396.72|4396.12|4395.97|4395.37|66
1644827250000|2022-02-14 08:27:30|4396.35|4395.75|4395.22|4394.62|4396.35|4395.75|4394.85|4394.25|117
1644827260000|2022-02-14 08:27:40|4395.35|4394.75|4395.1|4394.5|4395.35|4394.75|4394.1|4393.5|136
1644827270000|2022-02-14 08:27:50|4395.35|4394.75|4394.85|4394.25|4395.85|4395.25|4394.85|4394.25|132
1644827280000|2022-02-14 08:28:00|4395.35|4394.75|4394.97|4394.37|4395.35|4394.75|4394.6|4394|90
1644827290000|2022-02-14 08:28:10|4394.85|4394.25|4395.35|4394.75|4396.35|4395.75|4394.35|4393.75|82
1644827300000|2022-02-14 08:28:20|4395.22|4394.62|4392.22|4391.62|4395.22|4394.62|4392.22|4391.62|68
1644827310000|2022-02-14 08:28:30|4391.72|4391.12|4389.35|4388.75|4391.85|4391.25|4389.35|4388.75|331
1644827320000|2022-02-14 08:28:40|4389.6|4389|4389.85|4389.25|4390.72|4390.12|4389.35|4388.75|325
1644827330000|2022-02-14 08:28:50|4389.97|4389.37|4389.6|4389|4390.22|4389.62|4389.35|4388.75|230
1644827340000|2022-02-14 08:29:00|4389.72|4389.12|4388.35|4387.75|4390.1|4389.5|4388.35|4387.75|436
1644827350000|2022-02-14 08:29:10|4388.72|4388.12|4389.22|4388.62|4389.85|4389.25|4388.35|4387.75|314
1644827360000|2022-02-14 08:29:20|4389.1|4388.5|4389.35|4388.75|4390.1|4389.5|4388.22|4387.62|123
1644827370000|2022-02-14 08:29:30|4389.1|4388.5|4389.6|4389|4390.1|4389.5|4389.1|4388.5|245
1644827380000|2022-02-14 08:29:40|4389.85|4389.25|4388.1|4387.5|4389.85|4389.25|4387.35|4386.75|349
1644827390000|2022-02-14 08:29:50|4387.97|4387.37|4385.47|4384.87|4388.35|4387.75|4385.47|4384.87|518
1644827400000|2022-02-14 08:30:00|4385.6|4385|4386.85|4386.25|4387.6|4387|4385.6|4385|412
1644827410000|2022-02-14 08:30:10|4387.1|4386.5|4387.35|4386.75|4387.6|4387|4386.6|4386|465
1644827420000|2022-02-14 08:30:20|4387.22|4386.62|4386.35|4385.75|4387.35|4386.75|4385.6|4385|288
1644827430000|2022-02-14 08:30:30|4386.6|4386|4386.85|4386.25|4387.35|4386.75|4385.97|4385.37|361
1644827440000|2022-02-14 08:30:40|4386.6|4386|4386.85|4386.25|4386.85|4386.25|4386.6|4386|246
1644827450000|2022-02-14 08:30:50|4386.6|4386|4385.85|4385.25|4386.85|4386.25|4385.35|4384.75|187
1644827460000|2022-02-14 08:31:00|4385.97|4385.37|4384.35|4383.75|4385.97|4385.37|4383.97|4383.37|427
1644827470000|2022-02-14 08:31:10|4383.97|4383.37|4383.35|4382.75|4384.1|4383.5|4382.35|4381.75|614
1644827480000|2022-02-14 08:31:20|4383.1|4382.5|4383.47|4382.87|4383.72|4383.12|4382.85|4382.25|288
1644827490000|2022-02-14 08:31:30|4383.6|4383|4385.1|4384.5|4386.1|4385.5|4383.6|4383|366
1644827500000|2022-02-14 08:31:40|4385.85|4385.25|4387.6|4387|4388.1|4387.5|4385.6|4385|300
1644827510000|2022-02-14 08:31:50|4387.85|4387.25|4389.1|4388.5|4389.6|4389|4387.6|4387|427
1644827520000|2022-02-14 08:32:00|4389.35|4388.75|4389.1|4388.5|4390.22|4389.62|4388.35|4387.75|295
1644827530000|2022-02-14 08:32:10|4389.6|4389|4389.72|4389.12|4390.35|4389.75|4389.35|4388.75|213
1644827540000|2022-02-14 08:32:20|4389.6|4389|4390.1|4389.5|4391.1|4390.5|4388.6|4388|226
1644827550000|2022-02-14 08:32:30|4389.97|4389.37|4389.1|4388.5|4390.1|4389.5|4388.72|4388.12|244
1644827560000|2022-02-14 08:32:40|4389.22|4388.62|4390.22|4389.62|4390.47|4389.87|4388.6|4388|227
1644827570000|2022-02-14 08:32:50|4390.1|4389.5|4389.22|4388.62|4390.1|4389.5|4388.85|4388.25|123
1644827580000|2022-02-14 08:33:00|4389.1|4388.5|4390.85|4390.25|4391.6|4391|4389.1|4388.5|218
1644827590000|2022-02-14 08:33:10|4390.35|4389.75|4390.6|4390|4390.97|4390.37|4389.72|4389.12|114
1644827600000|2022-02-14 08:33:20|4390.47|4389.87|4388.85|4388.25|4390.47|4389.87|4388.85|4388.25|144
1644827610000|2022-02-14 08:33:30|4388.6|4388|4389.22|4388.62|4389.6|4389|4388.22|4387.62|131
1644827620000|2022-02-14 08:33:40|4389.35|4388.75|4387.85|4387.25|4389.35|4388.75|4387.6|4387|98
1644827630000|2022-02-14 08:33:50|4387.97|4387.37|4387.97|4387.37|4388.85|4388.25|4387.6|4387|199
1644827640000|2022-02-14 08:34:00|4387.85|4387.25|4385.35|4384.75|4387.85|4387.25|4385.1|4384.5|295
1644827650000|2022-02-14 08:34:10|4385.6|4385|4386.6|4386|4387.85|4387.25|4385.6|4385|334
1644827660000|2022-02-14 08:34:20|4386.35|4385.75|4386.1|4385.5|4386.6|4386|4385.6|4385|222
1644827670000|2022-02-14 08:34:30|4385.47|4384.87|4384.6|4384|4385.6|4385|4384.1|4383.5|253
1644827680000|2022-02-14 08:34:40|4384.35|4383.75|4384.6|4384|4385.35|4384.75|4384.35|4383.75|208
1644827690000|2022-02-14 08:34:50|4384.72|4384.12|4384.1|4383.5|4384.85|4384.25|4383.97|4383.37|136
1644827700000|2022-02-14 08:35:00|4384.6|4384|4385.6|4385|4385.72|4385.12|4382.97|4382.37|279
1644827710000|2022-02-14 08:35:10|4385.85|4385.25|4386.6|4386|4387.1|4386.5|4385.6|4385|115
1644827720000|2022-02-14 08:35:20|4386.72|4386.12|4388.1|4387.5|4388.6|4388|4386.1|4385.5|180
1644827730000|2022-02-14 08:35:30|4388.35|4387.75|4387.1|4386.5|4388.47|4387.87|4387.1|4386.5|107
1644827740000|2022-02-14 08:35:40|4387.22|4386.62|4387.35|4386.75|4387.72|4387.12|4386.85|4386.25|123
1644827750000|2022-02-14 08:35:50|4387.1|4386.5|4388.1|4387.5|4388.22|4387.62|4387.1|4386.5|181
1644827760000|2022-02-14 08:36:00|4388.22|4387.62|4390.35|4389.75|4390.35|4389.75|4388.22|4387.62|173
1644827770000|2022-02-14 08:36:10|4390.1|4389.5|4388.6|4388|4390.35|4389.75|4388.6|4388|124
1644827780000|2022-02-14 08:36:20|4388.85|4388.25|4387.35|4386.75|4389.1|4388.5|4387.1|4386.5|101
1644827790000|2022-02-14 08:36:30|4387.47|4386.87|4385.6|4385|4387.47|4386.87|4385.6|4385|132
1644827800000|2022-02-14 08:36:40|4385.85|4385.25|4385.6|4385|4386.1|4385.5|4385.1|4384.5|120
1644827810000|2022-02-14 08:36:50|4385.72|4385.12|4386.1|4385.5|4386.97|4386.37|4385.1|4384.5|94
1644827820000|2022-02-14 08:37:00|4385.85|4385.25|4383.47|4382.87|4386.35|4385.75|4383.22|4382.62|137
1644827830000|2022-02-14 08:37:10|4383.6|4383|4384.6|4384|4384.85|4384.25|4383.35|4382.75|89
1644827840000|2022-02-14 08:37:20|4384.47|4383.87|4384.72|4384.12|4385.6|4385|4384.35|4383.75|164
1644827850000|2022-02-14 08:37:30|4384.6|4384|4384.1|4383.5|4384.85|4384.25|4383.85|4383.25|110
1644827860000|2022-02-14 08:37:40|4383.97|4383.37|4383.97|4383.37|4384.22|4383.62|4383.35|4382.75|96
1644827870000|2022-02-14 08:37:50|4384.1|4383.5|4383.97|4383.37|4385.35|4384.75|4383.97|4383.37|37
1644827880000|2022-02-14 08:38:00|4384.35|4383.75|4383.47|4382.87|4384.97|4384.37|4383.35|4382.75|74
1644827890000|2022-02-14 08:38:10|4383.35|4382.75|4384.1|4383.5|4384.85|4384.25|4382.85|4382.25|195
1644827900000|2022-02-14 08:38:20|4384.35|4383.75|4385.6|4385|4385.97|4385.37|4383.97|4383.37|164
1644827910000|2022-02-14 08:38:30|4385.72|4385.12|4386.35|4385.75|4386.97|4386.37|4385.72|4385.12|78
1644827920000|2022-02-14 08:38:40|4386.1|4385.5|4386.85|4386.25|4386.85|4386.25|4385.1|4384.5|105
1644827930000|2022-02-14 08:38:50|4386.6|4386|4386.35|4385.75|4387.1|4386.5|4386.35|4385.75|68
1644827940000|2022-02-14 08:39:00|4386.6|4386|4387.35|4386.75|4387.35|4386.75|4386.35|4385.75|69
1644827950000|2022-02-14 08:39:10|4387.6|4387|4388.35|4387.75|4388.35|4387.75|4387.35|4386.75|97
1644827960000|2022-02-14 08:39:20|4388.6|4388|4386.1|4385.5|4388.85|4388.25|4386.1|4385.5|242
1644827970000|2022-02-14 08:39:30|4386.35|4385.75|4382.6|4382|4386.35|4385.75|4382.6|4382|386
1644827980000|2022-02-14 08:39:40|4382.1|4381.5|4380.1|4379.5|4382.35|4381.75|4379.85|4379.25|846
1644827990000|2022-02-14 08:39:50|4379.85|4379.25|4379.85|4379.25|4381.22|4380.62|4379.6|4379|526
1644828000000|2022-02-14 08:40:00|4380.6|4380|4383.1|4382.5|4383.1|4382.5|4380.35|4379.75|296
1644828010000|2022-02-14 08:40:10|4382.97|4382.37|4384.35|4383.75|4385.85|4385.25|4382.97|4382.37|216
1644828020000|2022-02-14 08:40:20|4384.1|4383.5|4386.35|4385.75|4386.35|4385.75|4383.6|4383|225
1644828030000|2022-02-14 08:40:30|4386.22|4385.62|4386.6|4386|4387.1|4386.5|4385.97|4385.37|95
1644828040000|2022-02-14 08:40:40|4386.35|4385.75|4386.1|4385.5|4386.6|4386|4385.1|4384.5|85
1644828050000|2022-02-14 08:40:50|4385.85|4385.25|4387.1|4386.5|4387.6|4387|4385.72|4385.12|89
1644828060000|2022-02-14 08:41:00|4386.85|4386.25|4386.35|4385.75|4387.1|4386.5|4385.6|4385|87
1644828070000|2022-02-14 08:41:10|4386.1|4385.5|4384.85|4384.25|4386.35|4385.75|4384.6|4384|102
1644828080000|2022-02-14 08:41:20|4385.1|4384.5|4385.35|4384.75|4385.85|4385.25|4384.35|4383.75|120
1644828090000|2022-02-14 08:41:30|4385.1|4384.5|4387.22|4386.62|4387.6|4387|4385.1|4384.5|56
1644828100000|2022-02-14 08:41:40|4387.35|4386.75|4388.1|4387.5|4388.35|4387.75|4387.35|4386.75|125
1644828110000|2022-02-14 08:41:50|4387.85|4387.25|4387.85|4387.25|4388.47|4387.87|4387.85|4387.25|41
1644828120000|2022-02-14 08:42:00|4387.35|4386.75|4386.47|4385.87|4387.6|4387|4386.1|4385.5|103
1644828130000|2022-02-14 08:42:10|4386.6|4386|4387.1|4386.5|4387.35|4386.75|4386.35|4385.75|129
1644828140000|2022-02-14 08:42:20|4386.85|4386.25|4388.1|4387.5|4388.35|4387.75|4386.6|4386|109
1644828150000|2022-02-14 08:42:30|4387.97|4387.37|4387.22|4386.62|4388.35|4387.75|4387.1|4386.5|66
1644828160000|2022-02-14 08:42:40|4387.35|4386.75|4388.35|4387.75|4388.72|4388.12|4386.97|4386.37|94
1644828170000|2022-02-14 08:42:50|4388.47|4387.87|4387.35|4386.75|4388.6|4388|4387.1|4386.5|70
1644828180000|2022-02-14 08:43:00|4387.47|4386.87|4387.35|4386.75|4388.1|4387.5|4386.6|4386|82
1644828190000|2022-02-14 08:43:10|4387.6|4387|4389.6|4389|4389.85|4389.25|4387.6|4387|279
1644828200000|2022-02-14 08:43:20|4389.85|4389.25|4388.1|4387.5|4390.35|4389.75|4388.1|4387.5|178
1644828210000|2022-02-14 08:43:30|4387.97|4387.37|4389.6|4389|4389.6|4389|4387.35|4386.75|277
1644828220000|2022-02-14 08:43:40|4389.47|4388.87|4389.35|4388.75|4390.35|4389.75|4389.1|4388.5|275
1644828230000|2022-02-14 08:43:50|4389.85|4389.25|4388.85|4388.25|4389.85|4389.25|4388.6|4388|151
1644828240000|2022-02-14 08:44:00|4389.1|4388.5|4390.1|4389.5|4390.1|4389.5|4388.85|4388.25|151
1644828250000|2022-02-14 08:44:10|4390.22|4389.62|4391.1|4390.5|4391.1|4390.5|4389.6|4389|180
1644828260000|2022-02-14 08:44:20|4390.85|4390.25|4389.85|4389.25|4391.1|4390.5|4389.85|4389.25|88
1644828270000|2022-02-14 08:44:30|4390.1|4389.5|4389.6|4389|4390.85|4390.25|4389.1|4388.5|150
1644828280000|2022-02-14 08:44:40|4389.85|4389.25|4389.85|4389.25|4390.47|4389.87|4389.6|4389|100
1644828290000|2022-02-14 08:44:50|4389.72|4389.12|4390.85|4390.25|4391.22|4390.62|4389.72|4389.12|160
1644828300000|2022-02-14 08:45:00|4390.97|4390.37|4391.35|4390.75|4391.35|4390.75|4390.6|4390|148
1644828310000|2022-02-14 08:45:10|4391.6|4391|4391.85|4391.25|4392.6|4392|4391.22|4390.62|222
1644828320000|2022-02-14 08:45:20|4392.1|4391.5|4391.85|4391.25|4392.22|4391.62|4391.1|4390.5|56
1644828330000|2022-02-14 08:45:30|4391.97|4391.37|4391.35|4390.75|4391.97|4391.37|4391.1|4390.5|272
1644828340000|2022-02-14 08:45:40|4392.35|4391.75|4392.1|4391.5|4392.6|4392|4392.1|4391.5|213
1644828350000|2022-02-14 08:45:50|4391.97|4391.37|4390.85|4390.25|4391.97|4391.37|4390.85|4390.25|72
1644828360000|2022-02-14 08:46:00|4391.1|4390.5|4388.6|4388|4391.1|4390.5|4388.35|4387.75|177
1644828370000|2022-02-14 08:46:10|4388.35|4387.75|4387.22|4386.62|4388.6|4388|4387.22|4386.62|133
1644828380000|2022-02-14 08:46:20|4387.1|4386.5|4387.1|4386.5|4387.47|4386.87|4386.6|4386|187
1644828390000|2022-02-14 08:46:30|4387.22|4386.62|4386.35|4385.75|4387.35|4386.75|4386.1|4385.5|91
1644828400000|2022-02-14 08:46:40|4386.6|4386|4386.22|4385.62|4386.85|4386.25|4386.1|4385.5|98
1644828410000|2022-02-14 08:46:50|4386.1|4385.5|4387.1|4386.5|4387.85|4387.25|4386.1|4385.5|102
1644828420000|2022-02-14 08:47:00|4387.22|4386.62|4385.85|4385.25|4387.35|4386.75|4385.85|4385.25|84
1644828430000|2022-02-14 08:47:10|4385.6|4385|4386.85|4386.25|4386.85|4386.25|4385.1|4384.5|143
1644828440000|2022-02-14 08:47:20|4386.97|4386.37|4386.72|4386.12|4388.1|4387.5|4386.72|4386.12|98
1644828450000|2022-02-14 08:47:30|4386.6|4386|4386.6|4386|4387.1|4386.5|4386.1|4385.5|95
1644828460000|2022-02-14 08:47:40|4386.85|4386.25|4385.97|4385.37|4387.1|4386.5|4385.97|4385.37|26
1644828470000|2022-02-14 08:47:50|4387.35|4386.75|4389.1|4388.5|4389.47|4388.87|4387.35|4386.75|243
1644828480000|2022-02-14 08:48:00|4388.97|4388.37|4387.6|4387|4389.6|4389|4387.47|4386.87|138
1644828490000|2022-02-14 08:48:10|4387.85|4387.25|4388.35|4387.75|4389.35|4388.75|4387.47|4386.87|89
1644828500000|2022-02-14 08:48:20|4388.1|4387.5|4387.22|4386.62|4388.1|4387.5|4387.1|4386.5|23
1644828510000|2022-02-14 08:48:30|4387.1|4386.5|4385.72|4385.12|4387.35|4386.75|4385.6|4385|60
1644828520000|2022-02-14 08:48:40|4385.85|4385.25|4384.72|4384.12|4385.85|4385.25|4384.72|4384.12|67
1644828530000|2022-02-14 08:48:50|4384.6|4384|4384.97|4384.37|4385.22|4384.62|4384.35|4383.75|60
1644828540000|2022-02-14 08:49:00|4385.1|4384.5|4385.47|4384.87|4385.85|4385.25|4384.85|4384.25|76
1644828550000|2022-02-14 08:49:10|4385.35|4384.75|4384.85|4384.25|4385.6|4385|4384.6|4384|50
1644828560000|2022-02-14 08:49:20|4384.72|4384.12|4385.35|4384.75|4385.6|4385|4384.35|4383.75|94
1644828570000|2022-02-14 08:49:30|4385.47|4384.87|4385.6|4385|4385.6|4385|4384.6|4384|25
1644828580000|2022-02-14 08:49:40|4385.35|4384.75|4384.6|4384|4385.6|4385|4384.35|4383.75|64
1644828590000|2022-02-14 08:49:50|4384.35|4383.75|4384.85|4384.25|4385.1|4384.5|4384.35|4383.75|96
1644828600000|2022-02-14 08:50:00|4384.97|4384.37|4387.1|4386.5|4387.1|4386.5|4384.85|4384.25|141
1644828610000|2022-02-14 08:50:10|4386.85|4386.25|4385.35|4384.75|4387.1|4386.5|4385.35|4384.75|104
1644828620000|2022-02-14 08:50:20|4385.85|4385.25|4386.6|4386|4386.6|4386|4385.85|4385.25|57
1644828630000|2022-02-14 08:50:30|4386.85|4386.25|4386.35|4385.75|4387.1|4386.5|4385.85|4385.25|39
1644828640000|2022-02-14 08:50:40|4386.22|4385.62|4385.47|4384.87|4386.22|4385.62|4385.35|4384.75|68
1644828650000|2022-02-14 08:50:50|4385.6|4385|4387.22|4386.62|4387.22|4386.62|4385.6|4385|66
1644828660000|2022-02-14 08:51:00|4387.35|4386.75|4386.85|4386.25|4387.35|4386.75|4386.22|4385.62|54
1644828670000|2022-02-14 08:51:10|4386.6|4386|4387.97|4387.37|4388.47|4387.87|4386.6|4386|119
1644828680000|2022-02-14 08:51:20|4388.1|4387.5|4388.1|4387.5|4388.35|4387.75|4387.85|4387.25|51
1644828690000|2022-02-14 08:51:30|4388.22|4387.62|4388.6|4388|4389.35|4388.75|4388.22|4387.62|54
1644828700000|2022-02-14 08:51:40|4388.35|4387.75|4389.1|4388.5|4389.6|4389|4388.35|4387.75|60
1644828710000|2022-02-14 08:51:50|4389.35|4388.75|4388.72|4388.12|4389.35|4388.75|4388.35|4387.75|70
1644828720000|2022-02-14 08:52:00|4388.85|4388.25|4386.35|4385.75|4389.35|4388.75|4386.1|4385.5|179
1644828730000|2022-02-14 08:52:10|4386.6|4386|4385.35|4384.75|4386.6|4386|4385.1|4384.5|165
1644828740000|2022-02-14 08:52:20|4385.47|4384.87|4384.72|4384.12|4385.6|4385|4384.72|4384.12|77
1644828750000|2022-02-14 08:52:30|4384.1|4383.5|4382.97|4382.37|4384.1|4383.5|4381.6|4381|433
1644828760000|2022-02-14 08:52:40|4382.85|4382.25|4382.1|4381.5|4383.1|4382.5|4381.85|4381.25|143
1644828770000|2022-02-14 08:52:50|4382.35|4381.75|4382.72|4382.12|4382.85|4382.25|4382.35|4381.75|105
1644828780000|2022-02-14 08:53:00|4382.6|4382|4381.6|4381|4382.6|4382|4381.35|4380.75|51
1644828790000|2022-02-14 08:53:10|4382.1|4381.5|4381.85|4381.25|4382.1|4381.5|4381.6|4381|90
1644828800000|2022-02-14 08:53:20|4382.1|4381.5|4380.35|4379.75|4382.1|4381.5|4380.1|4379.5|136
1644828810000|2022-02-14 08:53:30|4380.1|4379.5|4379.72|4379.12|4380.35|4379.75|4378.85|4378.25|220
1644828820000|2022-02-14 08:53:40|4380.1|4379.5|4380.35|4379.75|4380.6|4380|4379.35|4378.75|136
1644828830000|2022-02-14 08:53:50|4380.22|4379.62|4380.85|4380.25|4381.35|4380.75|4380.1|4379.5|80
1644828840000|2022-02-14 08:54:00|4381.1|4380.5|4382.1|4381.5|4382.6|4382|4380.85|4380.25|187
1644828850000|2022-02-14 08:54:10|4382.35|4381.75|4381.35|4380.75|4382.35|4381.75|4381.1|4380.5|58
1644828860000|2022-02-14 08:54:20|4381.22|4380.62|4380.22|4379.62|4381.22|4380.62|4379.6|4379|46
1644828870000|2022-02-14 08:54:30|4380.1|4379.5|4380.97|4380.37|4381.35|4380.75|4379.35|4378.75|83
1644828880000|2022-02-14 08:54:40|4380.85|4380.25|4379.6|4379|4380.85|4380.25|4379.35|4378.75|116
1644828890000|2022-02-14 08:54:50|4379.85|4379.25|4379.35|4378.75|4379.85|4379.25|4378.85|4378.25|148
1644828900000|2022-02-14 08:55:00|4379.22|4378.62|4381.22|4380.62|4381.35|4380.75|4379.22|4378.62|104
1644828910000|2022-02-14 08:55:10|4381.35|4380.75|4383.1|4382.5|4383.1|4382.5|4381.22|4380.62|85
1644828920000|2022-02-14 08:55:20|4382.97|4382.37|4382.85|4382.25|4383.35|4382.75|4382.85|4382.25|123
1644828930000|2022-02-14 08:55:30|4382.97|4382.37|4383.72|4383.12|4383.85|4383.25|4382.85|4382.25|130
1644828940000|2022-02-14 08:55:40|4383.85|4383.25|4383.97|4383.37|4384.1|4383.5|4383.35|4382.75|86
1644828950000|2022-02-14 08:55:50|4383.85|4383.25|4382.6|4382|4384.22|4383.62|4382.1|4381.5|94
1644828960000|2022-02-14 08:56:00|4382.72|4382.12|4383.85|4383.25|4383.85|4383.25|4382.6|4382|83
1644828970000|2022-02-14 08:56:10|4383.6|4383|4383.85|4383.25|4384.1|4383.5|4383.6|4383|46
1644828980000|2022-02-14 08:56:20|4383.72|4383.12|4382.85|4382.25|4383.97|4383.37|4382.35|4381.75|154
1644828990000|2022-02-14 08:56:30|4382.72|4382.12|4381.1|4380.5|4382.85|4382.25|4381.1|4380.5|60
1644829000000|2022-02-14 08:56:40|4381.22|4380.62|4381.47|4380.87|4382.1|4381.5|4380.85|4380.25|92
1644829010000|2022-02-14 08:56:50|4381.35|4380.75|4378.85|4378.25|4381.35|4380.75|4378.85|4378.25|109
1644829020000|2022-02-14 08:57:00|4378.6|4378|4376.72|4376.12|4378.6|4378|4376.22|4375.62|510
1644829030000|2022-02-14 08:57:10|4376.85|4376.25|4376.6|4376|4377.35|4376.75|4376.22|4375.62|179
1644829040000|2022-02-14 08:57:20|4376.47|4375.87|4375.6|4375|4376.72|4376.12|4375.1|4374.5|549
1644829050000|2022-02-14 08:57:30|4375.85|4375.25|4376.1|4375.5|4376.1|4375.5|4375.35|4374.75|148
1644829060000|2022-02-14 08:57:40|4375.97|4375.37|4374.6|4374|4376.1|4375.5|4374.6|4374|144
1644829070000|2022-02-14 08:57:50|4374.85|4374.25|4375.1|4374.5|4376.35|4375.75|4374.85|4374.25|105
1644829080000|2022-02-14 08:58:00|4375.35|4374.75|4374.22|4373.62|4375.35|4374.75|4373.35|4372.75|414
1644829090000|2022-02-14 08:58:10|4374.35|4373.75|4374.1|4373.5|4374.72|4374.12|4373.85|4373.25|269
1644829100000|2022-02-14 08:58:20|4374.22|4373.62|4375.6|4375|4375.85|4375.25|4374.22|4373.62|77
1644829110000|2022-02-14 08:58:30|4375.47|4374.87|4375.85|4375.25|4376.1|4375.5|4374.72|4374.12|78
1644829120000|2022-02-14 08:58:40|4375.97|4375.37|4375.35|4374.75|4376.1|4375.5|4375.35|4374.75|83
1644829130000|2022-02-14 08:58:50|4375.1|4374.5|4375.47|4374.87|4375.85|4375.25|4375.1|4374.5|79
1644829140000|2022-02-14 08:59:00|4375.6|4375|4375.85|4375.25|4375.85|4375.25|4375.47|4374.87|46
1644829150000|2022-02-14 08:59:10|4375.6|4375|4373.6|4373|4375.6|4375|4373.35|4372.75|273
1644829160000|2022-02-14 08:59:20|4373.72|4373.12|4374.6|4374|4374.6|4374|4373.35|4372.75|336
1644829170000|2022-02-14 08:59:30|4374.47|4373.87|4375.6|4375|4375.6|4375|4373.85|4373.25|263
1644829180000|2022-02-14 08:59:40|4375.72|4375.12|4376.85|4376.25|4376.85|4376.25|4375.6|4375|198
1644829190000|2022-02-14 08:59:50|4376.6|4376|4376.6|4376|4377.72|4377.12|4376.6|4376|211
1644829200000|2022-02-14 09:00:00|4376.35|4375.75|4375.85|4375.25|4377.35|4376.75|4375.85|4375.25|301
1644829210000|2022-02-14 09:00:10|4376.6|4376|4377.6|4377|4377.6|4377|4375.6|4375|376
1644829220000|2022-02-14 09:00:20|4377.85|4377.25|4377.6|4377|4377.85|4377.25|4377.35|4376.75|214
1644829230000|2022-02-14 09:00:30|4377.35|4376.75|4376.35|4375.75|4377.35|4376.75|4375.6|4375|188
1644829240000|2022-02-14 09:00:40|4376.47|4375.87|4376.6|4376|4377.6|4377|4375.97|4375.37|142
1644829250000|2022-02-14 09:00:50|4376.85|4376.25|4375.85|4375.25|4376.85|4376.25|4375.85|4375.25|128
1644829260000|2022-02-14 09:01:00|4375.6|4375|4374.1|4373.5|4375.72|4375.12|4374.1|4373.5|133
1644829270000|2022-02-14 09:01:10|4374.22|4373.62|4373.35|4372.75|4374.35|4373.75|4372.72|4372.12|207
1644829280000|2022-02-14 09:01:20|4373.1|4372.5|4372.1|4371.5|4373.35|4372.75|4372.1|4371.5|239
1644829290000|2022-02-14 09:01:30|4372.6|4372|4370.85|4370.25|4372.85|4372.25|4370.6|4370|332
1644829300000|2022-02-14 09:01:40|4371.1|4370.5|4370.47|4369.87|4371.35|4370.75|4370.35|4369.75|278
1644829310000|2022-02-14 09:01:50|4370.35|4369.75|4369.6|4369|4370.35|4369.75|4369.1|4368.5|351
1644829320000|2022-02-14 09:02:00|4369.85|4369.25|4369.35|4368.75|4369.85|4369.25|4369.1|4368.5|206
1644829330000|2022-02-14 09:02:10|4369.6|4369|4370.35|4369.75|4370.47|4369.87|4369.6|4369|247
1644829340000|2022-02-14 09:02:20|4370.6|4370|4371.1|4370.5|4371.35|4370.75|4370.35|4369.75|131
1644829350000|2022-02-14 09:02:30|4371.35|4370.75|4371.35|4370.75|4371.6|4371|4370.47|4369.87|103
1644829360000|2022-02-14 09:02:40|4371.6|4371|4371.6|4371|4371.85|4371.25|4370.85|4370.25|132
1644829370000|2022-02-14 09:02:50|4371.35|4370.75|4371.6|4371|4371.85|4371.25|4370.85|4370.25|106
1644829380000|2022-02-14 09:03:00|4371.35|4370.75|4373.6|4373|4373.85|4373.25|4371.35|4370.75|230
1644829390000|2022-02-14 09:03:10|4373.72|4373.12|4373.6|4373|4374.35|4373.75|4373.22|4372.62|183
1644829400000|2022-02-14 09:03:20|4373.85|4373.25|4374.6|4374|4374.6|4374|4373.6|4373|120
1644829410000|2022-02-14 09:03:30|4374.35|4373.75|4373.6|4373|4374.6|4374|4373.6|4373|123
1644829420000|2022-02-14 09:03:40|4373.35|4372.75|4373.85|4373.25|4374.22|4373.62|4373.35|4372.75|301
1644829430000|2022-02-14 09:03:50|4373.72|4373.12|4375.35|4374.75|4375.35|4374.75|4373.72|4373.12|61
1644829440000|2022-02-14 09:04:00|4375.47|4374.87|4375.6|4375|4376.1|4375.5|4375.35|4374.75|149
1644829450000|2022-02-14 09:04:10|4375.85|4375.25|4374.22|4373.62|4376.85|4376.25|4373.72|4373.12|200
1644829460000|2022-02-14 09:04:20|4374.35|4373.75|4371.85|4371.25|4374.35|4373.75|4371.6|4371|191
1644829470000|2022-02-14 09:04:30|4371.72|4371.12|4372.6|4372|4372.85|4372.25|4371.72|4371.12|73
1644829480000|2022-02-14 09:04:40|4372.47|4371.87|4372.22|4371.62|4372.72|4372.12|4372.1|4371.5|116
1644829490000|2022-02-14 09:04:50|4372.35|4371.75|4372.1|4371.5|4372.35|4371.75|4371.85|4371.25|173
1644829500000|2022-02-14 09:05:00|4371.85|4371.25|4371.85|4371.25|4371.85|4371.25|4369.85|4369.25|350
1644829510000|2022-02-14 09:05:10|4372.22|4371.62|4372.1|4371.5|4372.35|4371.75|4371.1|4370.5|170
1644829520000|2022-02-14 09:05:20|4372.22|4371.62|4371.1|4370.5|4372.35|4371.75|4370.6|4370|85
1644829530000|2022-02-14 09:05:30|4371.35|4370.75|4372.85|4372.25|4372.85|4372.25|4370.97|4370.37|71
1644829540000|2022-02-14 09:05:40|4372.47|4371.87|4373.1|4372.5|4373.22|4372.62|4372.1|4371.5|110
1644829550000|2022-02-14 09:05:50|4372.97|4372.37|4370.72|4370.12|4373.1|4372.5|4370.6|4370|157
1644829560000|2022-02-14 09:06:00|4370.85|4370.25|4370.85|4370.25|4371.22|4370.62|4370.1|4369.5|145
1644829570000|2022-02-14 09:06:10|4370.72|4370.12|4370.47|4369.87|4370.85|4370.25|4370.1|4369.5|77
1644829580000|2022-02-14 09:06:20|4370.35|4369.75|4370.6|4370|4370.6|4370|4369.85|4369.25|91
1644829590000|2022-02-14 09:06:30|4370.85|4370.25|4371.1|4370.5|4371.1|4370.5|4370.35|4369.75|76
1644829600000|2022-02-14 09:06:40|4370.85|4370.25|4370.1|4369.5|4371.22|4370.62|4370.1|4369.5|43
1644829610000|2022-02-14 09:06:50|4370.22|4369.62|4370.22|4369.62|4370.47|4369.87|4369.85|4369.25|53
1644829620000|2022-02-14 09:07:00|4370.1|4369.5|4368.6|4368|4370.85|4370.25|4368.6|4368|193
1644829630000|2022-02-14 09:07:10|4368.97|4368.37|4368.85|4368.25|4369.1|4368.5|4368.1|4367.5|224
1644829640000|2022-02-14 09:07:20|4369.1|4368.5|4370.6|4370|4371.1|4370.5|4369.1|4368.5|79
1644829650000|2022-02-14 09:07:30|4370.35|4369.75|4371.35|4370.75|4371.6|4371|4370.35|4369.75|48
1644829660000|2022-02-14 09:07:40|4371.6|4371|4372.1|4371.5|4372.22|4371.62|4371.1|4370.5|175
1644829670000|2022-02-14 09:07:50|4372.35|4371.75|4372.6|4372|4372.97|4372.37|4372.35|4371.75|112
1644829680000|2022-02-14 09:08:00|4372.85|4372.25|4374.6|4374|4374.6|4374|4372.85|4372.25|213
1644829690000|2022-02-14 09:08:10|4374.35|4373.75|4375.47|4374.87|4375.6|4375|4373.85|4373.25|115
1644829700000|2022-02-14 09:08:20|4375.35|4374.75|4375.35|4374.75|4375.72|4375.12|4375.1|4374.5|149
1644829710000|2022-02-14 09:08:30|4375.47|4374.87|4376.1|4375.5|4376.6|4376|4375.35|4374.75|128
1644829720000|2022-02-14 09:08:40|4376.35|4375.75|4376.35|4375.75|4376.6|4376|4376.1|4375.5|84
1644829730000|2022-02-14 09:08:50|4376.6|4376|4376.1|4375.5|4376.6|4376|4375.85|4375.25|50
1644829740000|2022-02-14 09:09:00|4376.22|4375.62|4376.1|4375.5|4377.35|4376.75|4376.1|4375.5|115
1644829750000|2022-02-14 09:09:10|4375.97|4375.37|4374.47|4373.87|4376.1|4375.5|4374.22|4373.62|119
1644829760000|2022-02-14 09:09:20|4374.6|4374|4376.85|4376.25|4377.85|4377.25|4374.35|4373.75|138
1644829770000|2022-02-14 09:09:30|4376.72|4376.12|4375.6|4375|4377.1|4376.5|4374.97|4374.37|143
1644829780000|2022-02-14 09:09:40|4375.72|4375.12|4376.1|4375.5|4377.1|4376.5|4375.72|4375.12|86
1644829790000|2022-02-14 09:09:50|4376.35|4375.75|4376.6|4376|4376.97|4376.37|4376.1|4375.5|109
1644829800000|2022-02-14 09:10:00|4376.35|4375.75|4375.35|4374.75|4376.6|4376|4375.22|4374.62|73
1644829810000|2022-02-14 09:10:10|4375.1|4374.5|4375.35|4374.75|4376.35|4375.75|4374.85|4374.25|79
1644829820000|2022-02-14 09:10:20|4375.1|4374.5|4376.1|4375.5|4376.97|4376.37|4375.1|4374.5|79
1644829830000|2022-02-14 09:10:30|4376.22|4375.62|4376.47|4375.87|4376.72|4376.12|4375.35|4374.75|210
1644829840000|2022-02-14 09:10:40|4376.35|4375.75|4377.35|4376.75|4377.6|4377|4376.1|4375.5|78
1644829850000|2022-02-14 09:10:50|4377.1|4376.5|4377.6|4377|4377.85|4377.25|4376.85|4376.25|81
1644829860000|2022-02-14 09:11:00|4377.47|4376.87|4376.1|4375.5|4377.72|4377.12|4375.1|4374.5|244
1644829870000|2022-02-14 09:11:10|4376.22|4375.62|4374.35|4373.75|4376.22|4375.62|4374.1|4373.5|145
1644829880000|2022-02-14 09:11:20|4374.22|4373.62|4373.6|4373|4374.35|4373.75|4373.1|4372.5|259
1644829890000|2022-02-14 09:11:30|4373.35|4372.75|4372.72|4372.12|4373.85|4373.25|4372.6|4372|170
1644829900000|2022-02-14 09:11:40|4372.85|4372.25|4371.97|4371.37|4373.35|4372.75|4371.85|4371.25|85
1644829910000|2022-02-14 09:11:50|4372.1|4371.5|4370.6|4370|4372.1|4371.5|4370.6|4370|166
1644829920000|2022-02-14 09:12:00|4370.85|4370.25|4370.85|4370.25|4371.72|4371.12|4370.6|4370|175
1644829930000|2022-02-14 09:12:10|4370.97|4370.37|4372.1|4371.5|4372.1|4371.5|4370.85|4370.25|78
1644829940000|2022-02-14 09:12:20|4371.97|4371.37|4372.6|4372|4373.1|4372.5|4371.97|4371.37|82
1644829950000|2022-02-14 09:12:30|4372.47|4371.87|4371.6|4371|4373.1|4372.5|4371.6|4371|87
1644829960000|2022-02-14 09:12:40|4371.85|4371.25|4369.85|4369.25|4371.85|4371.25|4369.85|4369.25|117
1644829970000|2022-02-14 09:12:50|4370.1|4369.5|4369.47|4368.87|4370.1|4369.5|4368.97|4368.37|140
1644829980000|2022-02-14 09:13:00|4369.6|4369|4369.1|4368.5|4370.72|4370.12|4368.72|4368.12|145
1644829990000|2022-02-14 09:13:10|4369.22|4368.62|4368.35|4367.75|4369.22|4368.62|4368.35|4367.75|193
1644830000000|2022-02-14 09:13:20|4368.6|4368|4367.6|4367|4368.6|4368|4367.1|4366.5|335
1644830010000|2022-02-14 09:13:30|4367.85|4367.25|4367.85|4367.25|4368.47|4367.87|4367.35|4366.75|147
1644830020000|2022-02-14 09:13:40|4367.72|4367.12|4367.35|4366.75|4368.1|4367.5|4367.35|4366.75|158
1644830030000|2022-02-14 09:13:50|4367.6|4367|4368.6|4368|4369.85|4369.25|4367.6|4367|420
1644830040000|2022-02-14 09:14:00|4368.85|4368.25|4369.22|4368.62|4369.6|4369|4368.85|4368.25|163
1644830050000|2022-02-14 09:14:10|4369.47|4368.87|4369.35|4368.75|4369.85|4369.25|4368.6|4368|252
1644830060000|2022-02-14 09:14:20|4369.6|4369|4371.85|4371.25|4371.85|4371.25|4369.6|4369|169
1644830070000|2022-02-14 09:14:30|4372.35|4371.75|4371.97|4371.37|4372.6|4372|4371.35|4370.75|87
1644830080000|2022-02-14 09:14:40|4372.1|4371.5|4371.35|4370.75|4372.1|4371.5|4370.35|4369.75|223
1644830090000|2022-02-14 09:14:50|4371.1|4370.5|4371.35|4370.75|4372.1|4371.5|4370.97|4370.37|185
1644830100000|2022-02-14 09:15:00|4371.1|4370.5|4371.97|4371.37|4373.72|4373.12|4371.1|4370.5|161
1644830110000|2022-02-14 09:15:10|4372.1|4371.5|4371.85|4371.25|4372.1|4371.5|4371.1|4370.5|73
1644830120000|2022-02-14 09:15:20|4371.97|4371.37|4371.97|4371.37|4372.97|4372.37|4371.6|4371|64
1644830130000|2022-02-14 09:15:30|4372.1|4371.5|4373.72|4373.12|4373.85|4373.25|4372.1|4371.5|71
1644830140000|2022-02-14 09:15:40|4373.47|4372.87|4373.85|4373.25|4374.35|4373.75|4373.35|4372.75|76
1644830150000|2022-02-14 09:15:50|4374.1|4373.5|4374.6|4374|4374.6|4374|4373.6|4373|44
1644830160000|2022-02-14 09:16:00|4374.35|4373.75|4374.85|4374.25|4374.85|4374.25|4373.35|4372.75|87
1644830170000|2022-02-14 09:16:10|4374.6|4374|4374.35|4373.75|4374.97|4374.37|4374.1|4373.5|76
1644830180000|2022-02-14 09:16:20|4374.1|4373.5|4374.35|4373.75|4375.22|4374.62|4374.1|4373.5|62
1644830190000|2022-02-14 09:16:30|4374.6|4374|4375.35|4374.75|4375.85|4375.25|4374.6|4374|107
1644830200000|2022-02-14 09:16:40|4375.47|4374.87|4375.35|4374.75|4375.85|4375.25|4375.22|4374.62|90
1644830210000|2022-02-14 09:16:50|4375.1|4374.5|4376.22|4375.62|4377.1|4376.5|4375.1|4374.5|101
1644830220000|2022-02-14 09:17:00|4376.1|4375.5|4375.6|4375|4376.35|4375.75|4375.6|4375|137
1644830230000|2022-02-14 09:17:10|4375.85|4375.25|4376.22|4375.62|4376.35|4375.75|4375.6|4375|113
1644830240000|2022-02-14 09:17:20|4376.1|4375.5|4377.47|4376.87|4377.6|4377|4375.97|4375.37|179
1644830250000|2022-02-14 09:17:30|4377.6|4377|4378.22|4377.62|4378.85|4378.25|4377.6|4377|238
1644830260000|2022-02-14 09:17:40|4378.35|4377.75|4378.35|4377.75|4378.72|4378.12|4378.22|4377.62|90
1644830270000|2022-02-14 09:17:50|4378.22|4377.62|4378.1|4377.5|4378.6|4378|4377.6|4377|181
1644830280000|2022-02-14 09:18:00|4378.6|4378|4377.72|4377.12|4379.35|4378.75|4377.72|4377.12|376
1644830290000|2022-02-14 09:18:10|4377.6|4377|4378.6|4378|4378.72|4378.12|4377.1|4376.5|127
1644830300000|2022-02-14 09:18:20|4378.47|4377.87|4379.85|4379.25|4379.85|4379.25|4378.1|4377.5|87
1644830310000|2022-02-14 09:18:30|4380.1|4379.5|4380.85|4380.25|4380.85|4380.25|4380.1|4379.5|195
1644830320000|2022-02-14 09:18:40|4380.6|4380|4379.35|4378.75|4380.72|4380.12|4378.85|4378.25|198
1644830330000|2022-02-14 09:18:50|4379.1|4378.5|4379.97|4379.37|4380.1|4379.5|4379.1|4378.5|141
1644830340000|2022-02-14 09:19:00|4379.85|4379.25|4380.35|4379.75|4380.85|4380.25|4379.85|4379.25|202
1644830350000|2022-02-14 09:19:10|4380.6|4380|4379.6|4379|4380.6|4380|4379.6|4379|99
1644830360000|2022-02-14 09:19:20|4379.97|4379.37|4381.35|4380.75|4381.6|4381|4379.6|4379|215
1644830370000|2022-02-14 09:19:30|4381.6|4381|4381.85|4381.25|4382.6|4382|4381.22|4380.62|453
1644830380000|2022-02-14 09:19:40|4381.72|4381.12|4381.35|4380.75|4381.85|4381.25|4381.1|4380.5|124
1644830390000|2022-02-14 09:19:50|4381.22|4380.62|4379.97|4379.37|4381.35|4380.75|4379.85|4379.25|166
1644830400000|2022-02-14 09:20:00|4380.1|4379.5|4381.22|4380.62|4381.6|4381|4379.6|4379|177
1644830410000|2022-02-14 09:20:10|4381.1|4380.5|4382.35|4381.75|4382.6|4382|4381.1|4380.5|93
1644830420000|2022-02-14 09:20:20|4382.6|4382|4382.47|4381.87|4383.1|4382.5|4382.1|4381.5|144
1644830430000|2022-02-14 09:20:30|4382.6|4382|4383.1|4382.5|4383.47|4382.87|4382.35|4381.75|78
1644830440000|2022-02-14 09:20:40|4383.22|4382.62|4382.6|4382|4383.35|4382.75|4382.35|4381.75|88
1644830450000|2022-02-14 09:20:50|4382.85|4382.25|4383.6|4383|4384.1|4383.5|4382.85|4382.25|140
1644830460000|2022-02-14 09:21:00|4383.72|4383.12|4384.35|4383.75|4384.6|4384|4383.6|4383|184
1644830470000|2022-02-14 09:21:10|4384.47|4383.87|4383.72|4383.12|4384.47|4383.87|4383.35|4382.75|195
1644830480000|2022-02-14 09:21:20|4383.85|4383.25|4383.6|4383|4384.1|4383.5|4383.35|4382.75|61
1644830490000|2022-02-14 09:21:30|4383.72|4383.12|4382.47|4381.87|4383.85|4383.25|4381.97|4381.37|91
1644830500000|2022-02-14 09:21:40|4382.22|4381.62|4382.22|4381.62|4382.72|4382.12|4382.1|4381.5|31
1644830510000|2022-02-14 09:21:50|4382.35|4381.75|4381.85|4381.25|4382.35|4381.75|4381.72|4381.12|44
1644830520000|2022-02-14 09:22:00|4382.1|4381.5|4382.1|4381.5|4382.35|4381.75|4381.35|4380.75|130
1644830530000|2022-02-14 09:22:10|4381.97|4381.37|4383.6|4383|4383.6|4383|4381.6|4381|172
1644830540000|2022-02-14 09:22:20|4383.72|4383.12|4384.85|4384.25|4384.85|4384.25|4383.6|4383|234
1644830550000|2022-02-14 09:22:30|4385.1|4384.5|4386.1|4385.5|4386.1|4385.5|4384.85|4384.25|328
1644830560000|2022-02-14 09:22:40|4386.22|4385.62|4385.85|4385.25|4386.47|4385.87|4385.85|4385.25|135
1644830570000|2022-02-14 09:22:50|4386.1|4385.5|4384.85|4384.25|4386.1|4385.5|4384.35|4383.75|118
1644830580000|2022-02-14 09:23:00|4384.72|4384.12|4386.1|4385.5|4386.1|4385.5|4384.72|4384.12|74
1644830590000|2022-02-14 09:23:10|4386.6|4386|4385.1|4384.5|4387.1|4386.5|4384.85|4384.25|154
1644830600000|2022-02-14 09:23:20|4384.85|4384.25|4384.97|4384.37|4385.35|4384.75|4384.85|4384.25|70
1644830610000|2022-02-14 09:23:30|4385.1|4384.5|4386.47|4385.87|4386.97|4386.37|4385.1|4384.5|171
1644830620000|2022-02-14 09:23:40|4386.35|4385.75|4385.35|4384.75|4386.85|4386.25|4385.35|4384.75|147
1644830630000|2022-02-14 09:23:50|4385.1|4384.5|4384.85|4384.25|4385.1|4384.5|4384.6|4384|87
1644830640000|2022-02-14 09:24:00|4384.97|4384.37|4384.97|4384.37|4385.35|4384.75|4384.72|4384.12|111
1644830650000|2022-02-14 09:24:10|4385.1|4384.5|4383.6|4383|4385.1|4384.5|4383.35|4382.75|98
1644830660000|2022-02-14 09:24:20|4383.35|4382.75|4383.1|4382.5|4384.1|4383.5|4383.1|4382.5|188
1644830670000|2022-02-14 09:24:30|4383.35|4382.75|4383.1|4382.5|4383.72|4383.12|4383.1|4382.5|74
1644830680000|2022-02-14 09:24:40|4383.35|4382.75|4383.22|4382.62|4383.6|4383|4382.97|4382.37|94
1644830690000|2022-02-14 09:24:50|4383.35|4382.75|4385.1|4384.5|4385.1|4384.5|4383.35|4382.75|100
1644830700000|2022-02-14 09:25:00|4384.85|4384.25|4385.1|4384.5|4385.6|4385|4384.72|4384.12|115
1644830710000|2022-02-14 09:25:10|4384.97|4384.37|4386.6|4386|4386.6|4386|4384.47|4383.87|133
1644830720000|2022-02-14 09:25:20|4386.85|4386.25|4385.6|4385|4387.1|4386.5|4385.35|4384.75|76
1644830730000|2022-02-14 09:25:30|4385.47|4384.87|4387.47|4386.87|4387.6|4387|4385.35|4384.75|157
1644830740000|2022-02-14 09:25:40|4387.6|4387|4387.35|4386.75|4387.72|4387.12|4387.35|4386.75|61
1644830750000|2022-02-14 09:25:50|4387.47|4386.87|4386.85|4386.25|4387.72|4387.12|4386.85|4386.25|100
1644830760000|2022-02-14 09:26:00|4387.1|4386.5|4387.1|4386.5|4388.35|4387.75|4386.97|4386.37|145
1644830770000|2022-02-14 09:26:10|4386.85|4386.25|4387.22|4386.62|4387.6|4387|4386.85|4386.25|84
1644830780000|2022-02-14 09:26:20|4387.1|4386.5|4386.1|4385.5|4387.22|4386.62|4385.97|4385.37|146
1644830790000|2022-02-14 09:26:30|4385.6|4385|4386.22|4385.62|4387.35|4386.75|4385.6|4385|68
1644830800000|2022-02-14 09:26:40|4386.35|4385.75|4386.85|4386.25|4386.85|4386.25|4386.1|4385.5|39
1644830810000|2022-02-14 09:26:50|4386.72|4386.12|4386.6|4386|4386.72|4386.12|4386.1|4385.5|50
1644830820000|2022-02-14 09:27:00|4386.85|4386.25|4386.35|4385.75|4386.85|4386.25|4385.6|4385|57
1644830830000|2022-02-14 09:27:10|4386.1|4385.5|4386.35|4385.75|4386.6|4386|4385.85|4385.25|30
1644830840000|2022-02-14 09:27:20|4386.6|4386|4386.35|4385.75|4386.6|4386|4386.1|4385.5|30
1644830850000|2022-02-14 09:27:30|4386.22|4385.62|4385.47|4384.87|4386.22|4385.62|4384.85|4384.25|77
1644830860000|2022-02-14 09:27:40|4385.6|4385|4385.1|4384.5|4385.6|4385|4384.85|4384.25|64
1644830870000|2022-02-14 09:27:50|4384.85|4384.25|4384.97|4384.37|4385.35|4384.75|4384.6|4384|74
1644830880000|2022-02-14 09:28:00|4385.1|4384.5|4386.1|4385.5|4386.1|4385.5|4384.97|4384.37|64
1644830890000|2022-02-14 09:28:10|4386.22|4385.62|4385.6|4385|4387.35|4386.75|4385.6|4385|418
1644830900000|2022-02-14 09:28:20|4385.35|4384.75|4384.6|4384|4385.6|4385|4384.1|4383.5|114
1644830910000|2022-02-14 09:28:30|4384.35|4383.75|4382.35|4381.75|4384.35|4383.75|4382.35|4381.75|125
1644830920000|2022-02-14 09:28:40|4382.1|4381.5|4382.97|4382.37|4382.97|4382.37|4381.97|4381.37|81
1644830930000|2022-02-14 09:28:50|4383.1|4382.5|4382.35|4381.75|4383.1|4382.5|4382.1|4381.5|98
1644830940000|2022-02-14 09:29:00|4382.85|4382.25|4382.6|4382|4383.1|4382.5|4382.35|4381.75|65
1644830950000|2022-02-14 09:29:10|4382.35|4381.75|4382.1|4381.5|4382.35|4381.75|4381.97|4381.37|107
1644830960000|2022-02-14 09:29:20|4381.97|4381.37|4382.85|4382.25|4383.35|4382.75|4381.97|4381.37|57
1644830970000|2022-02-14 09:29:30|4382.6|4382|4381.85|4381.25|4382.85|4382.25|4381.6|4381|78
1644830980000|2022-02-14 09:29:40|4381.72|4381.12|4382.1|4381.5|4382.35|4381.75|4381.6|4381|73
1644830990000|2022-02-14 09:29:50|4381.97|4381.37|4382.1|4381.5|4382.35|4381.75|4381.97|4381.37|45
1644831000000|2022-02-14 09:30:00|4381.97|4381.37|4383.1|4382.5|4383.85|4383.25|4381.47|4380.87|195
1644831010000|2022-02-14 09:30:10|4383.22|4382.62|4382.47|4381.87|4383.35|4382.75|4382.35|4381.75|23
1644831020000|2022-02-14 09:30:20|4382.6|4382|4381.6|4381|4382.6|4382|4381.6|4381|31
1644831030000|2022-02-14 09:30:30|4381.72|4381.12|4382.1|4381.5|4382.85|4382.25|4381.47|4380.87|68
1644831040000|2022-02-14 09:30:40|4381.85|4381.25|4382.1|4381.5|4382.6|4382|4381.6|4381|19
1644831050000|2022-02-14 09:30:50|4381.85|4381.25|4383.1|4382.5|4383.1|4382.5|4381.85|4381.25|24
1644831060000|2022-02-14 09:31:00|4383.35|4382.75|4383.85|4383.25|4383.97|4383.37|4383.22|4382.62|42
1644831070000|2022-02-14 09:31:10|4383.97|4383.37|4384.6|4384|4384.6|4384|4383.6|4383|121
1644831080000|2022-02-14 09:31:20|4384.85|4384.25|4385.22|4384.62|4385.35|4384.75|4384.6|4384|43
1644831090000|2022-02-14 09:31:30|4385.1|4384.5|4385.6|4385|4386.1|4385.5|4385.1|4384.5|43
1644831100000|2022-02-14 09:31:40|4385.35|4384.75|4385.6|4385|4385.6|4385|4384.6|4384|140
1644831110000|2022-02-14 09:31:50|4385.35|4384.75|4384.6|4384|4385.35|4384.75|4384.1|4383.5|79
1644831120000|2022-02-14 09:32:00|4384.35|4383.75|4384.35|4383.75|4385.1|4384.5|4384.35|4383.75|56
1644831130000|2022-02-14 09:32:10|4384.47|4383.87|4384.6|4384|4385.1|4384.5|4383.85|4383.25|106
1644831140000|2022-02-14 09:32:20|4384.47|4383.87|4383.85|4383.25|4384.47|4383.87|4383.85|4383.25|58
1644831150000|2022-02-14 09:32:30|4384.1|4383.5|4383.6|4383|4384.1|4383.5|4383.47|4382.87|91
1644831160000|2022-02-14 09:32:40|4383.35|4382.75|4381.97|4381.37|4383.47|4382.87|4381.72|4381.12|75
1644831170000|2022-02-14 09:32:50|4381.85|4381.25|4381.6|4381|4381.85|4381.25|4381.35|4380.75|54
1644831180000|2022-02-14 09:33:00|4381.72|4381.12|4381.22|4380.62|4381.85|4381.25|4381.22|4380.62|64
1644831190000|2022-02-14 09:33:10|4381.35|4380.75|4381.22|4380.62|4381.35|4380.75|4381.1|4380.5|37
1644831200000|2022-02-14 09:33:20|4381.1|4380.5|4379.85|4379.25|4381.35|4380.75|4379.1|4378.5|264
1644831210000|2022-02-14 09:33:30|4379.6|4379|4378.35|4377.75|4379.6|4379|4378.35|4377.75|180
1644831220000|2022-02-14 09:33:40|4378.22|4377.62|4378.85|4378.25|4378.85|4378.25|4378.1|4377.5|171
1644831230000|2022-02-14 09:33:50|4378.97|4378.37|4379.97|4379.37|4379.97|4379.37|4378.85|4378.25|89
1644831240000|2022-02-14 09:34:00|4380.1|4379.5|4379.35|4378.75|4380.22|4379.62|4379.35|4378.75|118
1644831250000|2022-02-14 09:34:10|4379.1|4378.5|4380.1|4379.5|4380.22|4379.62|4378.85|4378.25|97
1644831260000|2022-02-14 09:34:20|4380.22|4379.62|4380.85|4380.25|4381.1|4380.5|4380.1|4379.5|147
1644831270000|2022-02-14 09:34:30|4381.1|4380.5|4380.72|4380.12|4381.1|4380.5|4380.35|4379.75|102
1644831280000|2022-02-14 09:34:40|4380.97|4380.37|4380.6|4380|4381.47|4380.87|4380.35|4379.75|106
1644831290000|2022-02-14 09:34:50|4380.47|4379.87|4380.97|4380.37|4381.1|4380.5|4380.35|4379.75|47
1644831300000|2022-02-14 09:35:00|4380.85|4380.25|4380.85|4380.25|4380.97|4380.37|4380.35|4379.75|160
1644831310000|2022-02-14 09:35:10|4380.97|4380.37|4382.1|4381.5|4382.22|4381.62|4380.97|4380.37|86
1644831320000|2022-02-14 09:35:20|4382.6|4382|4381.97|4381.37|4382.85|4382.25|4381.85|4381.25|94
1644831330000|2022-02-14 09:35:30|4382.1|4381.5|4382.6|4382|4382.85|4382.25|4381.97|4381.37|26
1644831340000|2022-02-14 09:35:40|4382.85|4382.25|4381.35|4380.75|4383.1|4382.5|4381.22|4380.62|79
1644831350000|2022-02-14 09:35:50|4381.6|4381|4381.35|4380.75|4381.97|4381.37|4381.22|4380.62|49
1644831360000|2022-02-14 09:36:00|4381.6|4381|4381.47|4380.87|4381.85|4381.25|4380.85|4380.25|157
1644831370000|2022-02-14 09:36:10|4381.35|4380.75|4380.35|4379.75|4381.6|4381|4380.35|4379.75|139
1644831380000|2022-02-14 09:36:20|4378.35|4377.75|4378.72|4378.12|4378.97|4378.37|4378.35|4377.75|264
1644831390000|2022-02-14 09:36:30|4378.47|4377.87|4377.85|4377.25|4378.85|4378.25|4377.85|4377.25|123
1644831400000|2022-02-14 09:36:40|4378.1|4377.5|4378.6|4378|4378.85|4378.25|4378.1|4377.5|38
1644831410000|2022-02-14 09:36:50|4378.72|4378.12|4379.1|4378.5|4379.1|4378.5|4378.6|4378|43
1644831420000|2022-02-14 09:37:00|4378.85|4378.25|4377.85|4377.25|4378.85|4378.25|4377.72|4377.12|41
1644831430000|2022-02-14 09:37:10|4377.72|4377.12|4377.35|4376.75|4378.1|4377.5|4377.35|4376.75|117
1644831440000|2022-02-14 09:37:20|4377.6|4377|4377.6|4377|4377.97|4377.37|4377.6|4377|60
1644831450000|2022-02-14 09:37:30|4377.47|4376.87|4377.72|4377.12|4377.85|4377.25|4377.35|4376.75|51
1644831460000|2022-02-14 09:37:40|4377.85|4377.25|4376.6|4376|4378.1|4377.5|4376.47|4375.87|120
1644831470000|2022-02-14 09:37:50|4376.35|4375.75|4375.85|4375.25|4376.35|4375.75|4375.6|4375|108
1644831480000|2022-02-14 09:38:00|4376.1|4375.5|4375.85|4375.25|4377.47|4376.87|4375.85|4375.25|90
1644831490000|2022-02-14 09:38:10|4376.1|4375.5|4375.85|4375.25|4376.6|4376|4375.85|4375.25|53
1644831500000|2022-02-14 09:38:20|4375.97|4375.37|4375.35|4374.75|4376.1|4375.5|4375.35|4374.75|56
1644831510000|2022-02-14 09:38:30|4375.47|4374.87|4376.1|4375.5|4376.6|4376|4375.47|4374.87|37
1644831520000|2022-02-14 09:38:40|4375.85|4375.25|4376.35|4375.75|4376.85|4376.25|4375.85|4375.25|96
1644831530000|2022-02-14 09:38:50|4376.22|4375.62|4377.72|4377.12|4377.72|4377.12|4376.1|4375.5|117
1644831540000|2022-02-14 09:39:00|4377.6|4377|4378.85|4378.25|4379.6|4379|4377.6|4377|147
1644831550000|2022-02-14 09:39:10|4378.97|4378.37|4378.1|4377.5|4378.97|4378.37|4378.1|4377.5|37
1644831560000|2022-02-14 09:39:20|4377.85|4377.25|4376.1|4375.5|4378.1|4377.5|4376.1|4375.5|72
1644831570000|2022-02-14 09:39:30|4376.35|4375.75|4375.6|4375|4376.35|4375.75|4375.6|4375|68
1644831580000|2022-02-14 09:39:40|4375.47|4374.87|4375.72|4375.12|4376.1|4375.5|4375.35|4374.75|60
1644831590000|2022-02-14 09:39:50|4375.85|4375.25|4376.22|4375.62|4377.35|4376.75|4375.72|4375.12|131
1644831600000|2022-02-14 09:40:00|4376.35|4375.75|4376.1|4375.5|4376.85|4376.25|4375.72|4375.12|54
1644831610000|2022-02-14 09:40:10|4375.6|4375|4376.97|4376.37|4377.1|4376.5|4375.6|4375|32
1644831620000|2022-02-14 09:40:20|4376.85|4376.25|4376.97|4376.37|4377.1|4376.5|4376.6|4376|23
1644831630000|2022-02-14 09:40:30|4376.85|4376.25|4376.85|4376.25|4377.1|4376.5|4376.35|4375.75|33
1644831640000|2022-02-14 09:40:40|4377.35|4376.75|4376.97|4376.37|4377.35|4376.75|4376.85|4376.25|45
1644831650000|2022-02-14 09:40:50|4376.85|4376.25|4376.85|4376.25|4377.1|4376.5|4376.35|4375.75|22
1644831660000|2022-02-14 09:41:00|4376.6|4376|4376.6|4376|4376.85|4376.25|4375.85|4375.25|29
1644831670000|2022-02-14 09:41:10|4376.35|4375.75|4376.22|4375.62|4376.35|4375.75|4375.6|4375|37
1644831680000|2022-02-14 09:41:20|4376.35|4375.75|4376.97|4376.37|4377.6|4377|4375.97|4375.37|31
1644831690000|2022-02-14 09:41:30|4376.85|4376.25|4376.6|4376|4377.1|4376.5|4376.35|4375.75|13
1644831700000|2022-02-14 09:41:40|4376.47|4375.87|4377.6|4377|4377.72|4377.12|4376.47|4375.87|49
1644831710000|2022-02-14 09:41:50|4377.35|4376.75|4376.97|4376.37|4377.6|4377|4376.85|4376.25|29
1644831720000|2022-02-14 09:42:00|4376.85|4376.25|4377.6|4377|4377.6|4377|4376.22|4375.62|26
1644831730000|2022-02-14 09:42:10|4377.35|4376.75|4377.1|4376.5|4377.47|4376.87|4376.35|4375.75|36
1644831740000|2022-02-14 09:42:20|4377.22|4376.62|4377.35|4376.75|4377.6|4377|4377.1|4376.5|67
1644831750000|2022-02-14 09:42:30|4377.1|4376.5|4376.35|4375.75|4377.1|4376.5|4376.1|4375.5|38
1644831760000|2022-02-14 09:42:40|4376.72|4376.12|4376.47|4375.87|4376.85|4376.25|4376.35|4375.75|30
1644831770000|2022-02-14 09:42:50|4376.6|4376|4376.6|4376|4377.35|4376.75|4376.6|4376|105
1644831780000|2022-02-14 09:43:00|4376.85|4376.25|4375.72|4375.12|4377.1|4376.5|4375.35|4374.75|129
1644831790000|2022-02-14 09:43:10|4375.6|4375|4375.97|4375.37|4376.6|4376|4375.6|4375|77
1644831800000|2022-02-14 09:43:20|4376.1|4375.5|4375.72|4375.12|4376.6|4376|4375.72|4375.12|28
1644831810000|2022-02-14 09:43:30|4375.85|4375.25|4375.85|4375.25|4376.35|4375.75|4375.6|4375|18
1644831820000|2022-02-14 09:43:40|4375.6|4375|4375.6|4375|4375.85|4375.25|4375.6|4375|52
1644831830000|2022-02-14 09:43:50|4375.47|4374.87|4375.35|4374.75|4375.6|4375|4375.35|4374.75|30
1644831840000|2022-02-14 09:44:00|4375.47|4374.87|4375.35|4374.75|4375.47|4374.87|4374.97|4374.37|63
1644831850000|2022-02-14 09:44:10|4375.1|4374.5|4376.35|4375.75|4376.35|4375.75|4374.97|4374.37|42
1644831860000|2022-02-14 09:44:20|4376.22|4375.62|4375.35|4374.75|4376.22|4375.62|4375.1|4374.5|31
1644831870000|2022-02-14 09:44:30|4375.1|4374.5|4374.35|4373.75|4375.1|4374.5|4374.35|4373.75|50
1644831880000|2022-02-14 09:44:40|4374.6|4374|4373.85|4373.25|4374.6|4374|4373.85|4373.25|92
1644831890000|2022-02-14 09:44:50|4373.35|4372.75|4372.85|4372.25|4373.35|4372.75|4372.85|4372.25|128
1644831900000|2022-02-14 09:45:00|4373.1|4372.5|4373.97|4373.37|4374.22|4373.62|4373.1|4372.5|175
1644831910000|2022-02-14 09:45:10|4374.1|4373.5|4372.97|4372.37|4374.1|4373.5|4372.85|4372.25|109
1644831920000|2022-02-14 09:45:20|4372.6|4372|4373.1|4372.5|4373.1|4372.5|4372.6|4372|42
1644831930000|2022-02-14 09:45:30|4373.22|4372.62|4373.97|4373.37|4373.97|4373.37|4372.6|4372|55
1644831940000|2022-02-14 09:45:40|4373.85|4373.25|4375.6|4375|4375.72|4375.12|4373.6|4373|100
1644831950000|2022-02-14 09:45:50|4375.35|4374.75|4375.1|4374.5|4375.35|4374.75|4375.1|4374.5|45
1644831960000|2022-02-14 09:46:00|4375.35|4374.75|4375.35|4374.75|4375.6|4375|4374.35|4373.75|54
1644831970000|2022-02-14 09:46:10|4375.22|4374.62|4375.1|4374.5|4375.35|4374.75|4374.85|4374.25|13
1644831980000|2022-02-14 09:46:20|4374.97|4374.37|4373.6|4373|4374.97|4374.37|4373.6|4373|42
1644831990000|2022-02-14 09:46:30|4373.35|4372.75|4374.35|4373.75|4374.35|4373.75|4373.35|4372.75|41
1644832000000|2022-02-14 09:46:40|4374.1|4373.5|4374.35|4373.75|4374.47|4373.87|4373.97|4373.37|22
1644832010000|2022-02-14 09:46:50|4374.72|4374.12|4375.35|4374.75|4376.1|4375.5|4374.6|4374|147
1644832020000|2022-02-14 09:47:00|4375.1|4374.5|4376.1|4375.5|4376.6|4376|4374.85|4374.25|44
1644832030000|2022-02-14 09:47:10|4376.6|4376|4376.72|4376.12|4377.1|4376.5|4376.35|4375.75|42
1644832040000|2022-02-14 09:47:20|4376.47|4375.87|4377.1|4376.5|4377.35|4376.75|4376.47|4375.87|23
1644832050000|2022-02-14 09:47:30|4377.35|4376.75|4376.85|4376.25|4377.35|4376.75|4376.35|4375.75|80
1644832060000|2022-02-14 09:47:40|4376.97|4376.37|4377.72|4377.12|4377.72|4377.12|4375.85|4375.25|125
1644832070000|2022-02-14 09:47:50|4377.85|4377.25|4377.85|4377.25|4378.35|4377.75|4377.35|4376.75|111
1644832080000|2022-02-14 09:48:00|4377.6|4377|4377.22|4376.62|4377.72|4377.12|4377.22|4376.62|45
1644832090000|2022-02-14 09:48:10|4377.1|4376.5|4376.47|4375.87|4377.1|4376.5|4376.1|4375.5|21
1644832100000|2022-02-14 09:48:20|4376.6|4376|4375.85|4375.25|4376.72|4376.12|4375.6|4375|41
1644832110000|2022-02-14 09:48:30|4375.97|4375.37|4375.72|4375.12|4376.1|4375.5|4375.6|4375|27
1644832120000|2022-02-14 09:48:40|4375.85|4375.25|4375.6|4375|4375.85|4375.25|4375.47|4374.87|25
1644832130000|2022-02-14 09:48:50|4375.72|4375.12|4375.35|4374.75|4376.1|4375.5|4375.35|4374.75|16
1644832140000|2022-02-14 09:49:00|4375.47|4374.87|4377.85|4377.25|4377.85|4377.25|4375.35|4374.75|61
1644832150000|2022-02-14 09:49:10|4377.72|4377.12|4376.97|4376.37|4377.85|4377.25|4376.97|4376.37|42
1644832160000|2022-02-14 09:49:20|4377.1|4376.5|4376.6|4376|4377.35|4376.75|4376.22|4375.62|56
1644832170000|2022-02-14 09:49:30|4376.35|4375.75|4375.22|4374.62|4376.35|4375.75|4375.1|4374.5|54
1644832180000|2022-02-14 09:49:40|4375.47|4374.87|4375.1|4374.5|4375.47|4374.87|4374.6|4374|46
1644832190000|2022-02-14 09:49:50|4374.72|4374.12|4374.35|4373.75|4374.85|4374.25|4373.6|4373|68
1644832200000|2022-02-14 09:50:00|4374.47|4373.87|4374.35|4373.75|4375.85|4375.25|4374.35|4373.75|96
1644832210000|2022-02-14 09:50:10|4374.1|4373.5|4372.85|4372.25|4374.1|4373.5|4372.6|4372|103
1644832220000|2022-02-14 09:50:20|4373.1|4372.5|4372.35|4371.75|4373.1|4372.5|4371.85|4371.25|302
1644832230000|2022-02-14 09:50:30|4372.22|4371.62|4372.72|4372.12|4372.97|4372.37|4372.1|4371.5|85
1644832240000|2022-02-14 09:50:40|4372.6|4372|4371.85|4371.25|4372.85|4372.25|4371.85|4371.25|61
1644832250000|2022-02-14 09:50:50|4372.1|4371.5|4372.1|4371.5|4372.1|4371.5|4371.85|4371.25|86
1644832260000|2022-02-14 09:51:00|4371.85|4371.25|4371.85|4371.25|4372.35|4371.75|4371.35|4370.75|107
1644832270000|2022-02-14 09:51:10|4372.1|4371.5|4371.35|4370.75|4372.1|4371.5|4371.1|4370.5|142
1644832280000|2022-02-14 09:51:20|4371.22|4370.62|4370.6|4370|4371.22|4370.62|4370.47|4369.87|98
1644832290000|2022-02-14 09:51:30|4370.72|4370.12|4371.85|4371.25|4372.6|4372|4370.47|4369.87|100
1644832300000|2022-02-14 09:51:40|4372.1|4371.5|4372.1|4371.5|4372.1|4371.5|4371.35|4370.75|57
1644832310000|2022-02-14 09:51:50|4372.22|4371.62|4372.22|4371.62|4372.35|4371.75|4372.1|4371.5|46
1644832320000|2022-02-14 09:52:00|4372.35|4371.75|4372.85|4372.25|4372.85|4372.25|4371.85|4371.25|31
1644832330000|2022-02-14 09:52:10|4373.1|4372.5|4372.6|4372|4373.22|4372.62|4372.6|4372|51
1644832340000|2022-02-14 09:52:20|4372.85|4372.25|4373.35|4372.75|4373.35|4372.75|4372.85|4372.25|31
1644832350000|2022-02-14 09:52:30|4373.22|4372.62|4373.6|4373|4374.35|4373.75|4373.1|4372.5|54
1644832360000|2022-02-14 09:52:40|4373.1|4372.5|4373.47|4372.87|4373.6|4373|4372.85|4372.25|22
1644832370000|2022-02-14 09:52:50|4373.6|4373|4375.1|4374.5|4375.1|4374.5|4373.6|4373|57
1644832380000|2022-02-14 09:53:00|4374.85|4374.25|4374.6|4374|4375.1|4374.5|4374.1|4373.5|74
1644832390000|2022-02-14 09:53:10|4374.72|4374.12|4374.35|4373.75|4374.85|4374.25|4374.22|4373.62|34
1644832400000|2022-02-14 09:53:20|4374.22|4373.62|4374.22|4373.62|4374.6|4374|4374.1|4373.5|61
1644832410000|2022-02-14 09:53:30|4374.1|4373.5|4374.1|4373.5|4374.72|4374.12|4374.1|4373.5|53
1644832420000|2022-02-14 09:53:40|4373.85|4373.25|4374.6|4374|4374.72|4374.12|4373.47|4372.87|50
1644832430000|2022-02-14 09:53:50|4374.47|4373.87|4374.35|4373.75|4374.85|4374.25|4374.35|4373.75|25
1644832440000|2022-02-14 09:54:00|4374.6|4374|4375.35|4374.75|4375.35|4374.75|4374.22|4373.62|43
1644832450000|2022-02-14 09:54:10|4375.1|4374.5|4374.35|4373.75|4375.35|4374.75|4373.97|4373.37|32
1644832460000|2022-02-14 09:54:20|4374.1|4373.5|4374.85|4374.25|4375.35|4374.75|4374.1|4373.5|36
1644832470000|2022-02-14 09:54:30|4374.47|4373.87|4374.6|4374|4374.85|4374.25|4374.35|4373.75|42
1644832480000|2022-02-14 09:54:40|4374.47|4373.87|4373.6|4373|4374.6|4374|4373.6|4373|58
1644832490000|2022-02-14 09:54:50|4373.72|4373.12|4373.72|4373.12|4373.85|4373.25|4373.6|4373|35
1644832500000|2022-02-14 09:55:00|4373.85|4373.25|4374.35|4373.75|4374.6|4374|4373.6|4373|69
1644832510000|2022-02-14 09:55:10|4374.47|4373.87|4374.35|4373.75|4374.47|4373.87|4373.97|4373.37|20
1644832520000|2022-02-14 09:55:20|4374.1|4373.5|4374.1|4373.5|4374.35|4373.75|4373.85|4373.25|15
1644832530000|2022-02-14 09:55:30|4373.97|4373.37|4374.1|4373.5|4374.1|4373.5|4373.97|4373.37|8
1644832540000|2022-02-14 09:55:40|4374.6|4374|4373.85|4373.25|4374.6|4374|4373.6|4373|63
1644832550000|2022-02-14 09:55:50|4373.6|4373|4373.6|4373|4374.35|4373.75|4373.6|4373|37
1644832560000|2022-02-14 09:56:00|4373.47|4372.87|4371.97|4371.37|4373.6|4373|4371.85|4371.25|124
1644832570000|2022-02-14 09:56:10|4371.85|4371.25|4372.35|4371.75|4372.72|4372.12|4371.85|4371.25|88
1644832580000|2022-02-14 09:56:20|4372.1|4371.5|4372.1|4371.5|4372.22|4371.62|4371.85|4371.25|17
1644832590000|2022-02-14 09:56:30|4372.35|4371.75|4372.47|4371.87|4372.6|4372|4372.1|4371.5|39
1644832600000|2022-02-14 09:56:40|4372.6|4372|4371.6|4371|4372.6|4372|4371.35|4370.75|55
1644832610000|2022-02-14 09:56:50|4371.35|4370.75|4370.85|4370.25|4371.6|4371|4370.85|4370.25|127
1644832620000|2022-02-14 09:57:00|4370.6|4370|4371.35|4370.75|4371.35|4370.75|4370.6|4370|110
1644832630000|2022-02-14 09:57:10|4371.6|4371|4371.72|4371.12|4372.35|4371.75|4371.1|4370.5|60
1644832640000|2022-02-14 09:57:20|4371.85|4371.25|4371.85|4371.25|4372.1|4371.5|4371.72|4371.12|21
1644832650000|2022-02-14 09:57:30|4372.1|4371.5|4371.22|4370.62|4372.35|4371.75|4371.22|4370.62|52
1644832660000|2022-02-14 09:57:40|4371.1|4370.5|4371.35|4370.75|4371.35|4370.75|4370.85|4370.25|14
1644832670000|2022-02-14 09:57:50|4371.47|4370.87|4371.35|4370.75|4371.85|4371.25|4371.1|4370.5|18
1644832680000|2022-02-14 09:58:00|4371.6|4371|4371.35|4370.75|4372.1|4371.5|4371.35|4370.75|74
1644832690000|2022-02-14 09:58:10|4371.6|4371|4371.1|4370.5|4371.6|4371|4370.85|4370.25|24
1644832700000|2022-02-14 09:58:20|4370.97|4370.37|4372.1|4371.5|4372.1|4371.5|4370.97|4370.37|31
1644832710000|2022-02-14 09:58:30|4372.22|4371.62|4371.72|4371.12|4372.35|4371.75|4371.6|4371|7
1644832720000|2022-02-14 09:58:40|4371.97|4371.37|4372.85|4372.25|4372.85|4372.25|4371.97|4371.37|23
1644832730000|2022-02-14 09:58:50|4373.22|4372.62|4373.1|4372.5|4373.47|4372.87|4373.1|4372.5|24
1644832740000|2022-02-14 09:59:00|4373.35|4372.75|4372.97|4372.37|4373.6|4373|4372.85|4372.25|31
1644832750000|2022-02-14 09:59:10|4372.85|4372.25|4372.97|4372.37|4373.1|4372.5|4372.85|4372.25|5
1644832760000|2022-02-14 09:59:20|4372.85|4372.25|4371.47|4370.87|4373.1|4372.5|4371.47|4370.87|86
1644832770000|2022-02-14 09:59:30|4371.35|4370.75|4370.85|4370.25|4372.1|4371.5|4370.85|4370.25|111
1644832780000|2022-02-14 09:59:40|4370.35|4369.75|4370.35|4369.75|4370.35|4369.75|4370.1|4369.5|92
1644832790000|2022-02-14 09:59:50|4370.47|4369.87|4372.1|4371.5|4372.1|4371.5|4370.35|4369.75|105
1644832800000|2022-02-14 10:00:00|4372.22|4371.62|4371.85|4371.25|4372.22|4371.62|4371.6|4371|51
1644832810000|2022-02-14 10:00:10|4371.72|4371.12|4371.35|4370.75|4371.85|4371.25|4371.1|4370.5|37
1644832820000|2022-02-14 10:00:20|4371.22|4370.62|4371.1|4370.5|4371.35|4370.75|4370.72|4370.12|61
1644832830000|2022-02-14 10:00:30|4370.85|4370.25|4369.85|4369.25|4370.85|4370.25|4369.85|4369.25|50
1644832840000|2022-02-14 10:00:40|4369.72|4369.12|4369.22|4368.62|4369.72|4369.12|4368.72|4368.12|250
1644832850000|2022-02-14 10:00:50|4369.35|4368.75|4368.85|4368.25|4369.35|4368.75|4368.85|4368.25|25
1644832860000|2022-02-14 10:01:00|4368.97|4368.37|4369.1|4368.5|4369.35|4368.75|4368.6|4368|89
1644832870000|2022-02-14 10:01:10|4369.22|4368.62|4368.85|4368.25|4369.22|4368.62|4368.6|4368|36
1644832880000|2022-02-14 10:01:20|4368.72|4368.12|4368.6|4368|4368.85|4368.25|4368.47|4367.87|52
1644832890000|2022-02-14 10:01:30|4368.85|4368.25|4368.85|4368.25|4368.85|4368.25|4368.35|4367.75|32
1644832900000|2022-02-14 10:01:40|4368.6|4368|4366.35|4365.75|4368.6|4368|4366.35|4365.75|422
1644832910000|2022-02-14 10:01:50|4366.47|4365.87|4365.85|4365.25|4366.47|4365.87|4365.6|4365|406
1644832920000|2022-02-14 10:02:00|4365.6|4365|4363.6|4363|4365.6|4365|4363.1|4362.5|613
1644832930000|2022-02-14 10:02:10|4363.35|4362.75|4363.35|4362.75|4363.85|4363.25|4362.35|4361.75|173
1644832940000|2022-02-14 10:02:20|4363.85|4363.25|4361.35|4360.75|4363.85|4363.25|4361.35|4360.75|275
1644832950000|2022-02-14 10:02:30|4361.6|4361|4362.85|4362.25|4362.85|4362.25|4361.35|4360.75|140
1644832960000|2022-02-14 10:02:40|4362.72|4362.12|4363.6|4363|4363.85|4363.25|4362.72|4362.12|146
1644832970000|2022-02-14 10:02:50|4363.85|4363.25|4363.47|4362.87|4364.22|4363.62|4363.35|4362.75|108
1644832980000|2022-02-14 10:03:00|4363.35|4362.75|4364.1|4363.5|4364.35|4363.75|4363.1|4362.5|67
1644832990000|2022-02-14 10:03:10|4364.35|4363.75|4363.72|4363.12|4364.35|4363.75|4363.72|4363.12|68
1644833000000|2022-02-14 10:03:20|4363.85|4363.25|4364.1|4363.5|4364.35|4363.75|4363.72|4363.12|64
1644833010000|2022-02-14 10:03:30|4364.22|4363.62|4364.6|4364|4365.1|4364.5|4363.85|4363.25|74
1644833020000|2022-02-14 10:03:40|4364.35|4363.75|4363.97|4363.37|4364.35|4363.75|4362.85|4362.25|96
1644833030000|2022-02-14 10:03:50|4364.35|4363.75|4365.35|4364.75|4365.6|4365|4364.1|4363.5|170
1644833040000|2022-02-14 10:04:00|4365.6|4365|4366.1|4365.5|4366.22|4365.62|4365.35|4364.75|166
1644833050000|2022-02-14 10:04:10|4366.35|4365.75|4366.6|4366|4366.85|4366.25|4365.97|4365.37|124
1644833060000|2022-02-14 10:04:20|4366.85|4366.25|4367.6|4367|4367.6|4367|4366.35|4365.75|171
1644833070000|2022-02-14 10:04:30|4367.85|4367.25|4369.1|4368.5|4369.1|4368.5|4367.35|4366.75|188
1644833080000|2022-02-14 10:04:40|4368.97|4368.37|4369.35|4368.75|4369.35|4368.75|4368.85|4368.25|63
1644833090000|2022-02-14 10:04:50|4370.35|4369.75|4370.72|4370.12|4370.85|4370.25|4370.35|4369.75|137
1644833100000|2022-02-14 10:05:00|4370.6|4370|4370.1|4369.5|4370.6|4370|4369.6|4369|264
1644833110000|2022-02-14 10:05:10|4369.97|4369.37|4370.6|4370|4370.85|4370.25|4369.85|4369.25|205
1644833120000|2022-02-14 10:05:20|4370.72|4370.12|4370.6|4370|4370.85|4370.25|4370.35|4369.75|103
1644833130000|2022-02-14 10:05:30|4370.47|4369.87|4370.35|4369.75|4371.1|4370.5|4370.35|4369.75|100
1644833140000|2022-02-14 10:05:40|4370.6|4370|4370.85|4370.25|4370.85|4370.25|4370.1|4369.5|93
1644833150000|2022-02-14 10:05:50|4370.6|4370|4371.6|4371|4371.6|4371|4370.35|4369.75|141
1644833160000|2022-02-14 10:06:00|4371.85|4371.25|4373.1|4372.5|4373.6|4373|4371.85|4371.25|206
1644833170000|2022-02-14 10:06:10|4372.97|4372.37|4373.1|4372.5|4373.1|4372.5|4372.6|4372|74
1644833180000|2022-02-14 10:06:20|4372.97|4372.37|4372.85|4372.25|4373.1|4372.5|4372.6|4372|78
1644833190000|2022-02-14 10:06:30|4372.72|4372.12|4373.35|4372.75|4373.6|4373|4372.6|4372|47
1644833200000|2022-02-14 10:06:40|4373.1|4372.5|4372.72|4372.12|4373.1|4372.5|4372.6|4372|37
1644833210000|2022-02-14 10:06:50|4372.47|4371.87|4371.1|4370.5|4372.47|4371.87|4371.1|4370.5|98
1644833220000|2022-02-14 10:07:00|4371.6|4371|4373.1|4372.5|4373.1|4372.5|4371.6|4371|115
1644833230000|2022-02-14 10:07:10|4372.97|4372.37|4372.85|4372.25|4373.6|4373|4372.6|4372|45
1644833240000|2022-02-14 10:07:20|4372.72|4372.12|4373.85|4373.25|4374.1|4373.5|4372.72|4372.12|71
1644833250000|2022-02-14 10:07:30|4373.6|4373|4373.6|4373|4373.85|4373.25|4373.22|4372.62|30
1644833260000|2022-02-14 10:07:40|4373.35|4372.75|4371.6|4371|4373.35|4372.75|4371.6|4371|36
1644833270000|2022-02-14 10:07:50|4371.72|4371.12|4371.85|4371.25|4372.35|4371.75|4371.6|4371|51
1644833280000|2022-02-14 10:08:00|4372.22|4371.62|4373.72|4373.12|4373.85|4373.25|4372.22|4371.62|67
1644833290000|2022-02-14 10:08:10|4373.85|4373.25|4374.6|4374|4374.85|4374.25|4373.72|4373.12|100
1644833300000|2022-02-14 10:08:20|4374.85|4374.25|4374.97|4374.37|4375.6|4375|4374.6|4374|58
1644833310000|2022-02-14 10:08:30|4374.85|4374.25|4375.35|4374.75|4375.35|4374.75|4374.85|4374.25|77
1644833320000|2022-02-14 10:08:40|4375.22|4374.62|4375.72|4375.12|4375.85|4375.25|4375.1|4374.5|64
1644833330000|2022-02-14 10:08:50|4375.85|4375.25|4375.6|4375|4376.1|4375.5|4375.6|4375|139
1644833340000|2022-02-14 10:09:00|4375.47|4374.87|4376.47|4375.87|4377.1|4376.5|4375.47|4374.87|119
1644833350000|2022-02-14 10:09:10|4376.35|4375.75|4376.1|4375.5|4376.85|4376.25|4375.85|4375.25|86
1644833360000|2022-02-14 10:09:20|4376.35|4375.75|4376.35|4375.75|4376.6|4376|4376.1|4375.5|45
1644833370000|2022-02-14 10:09:30|4376.6|4376|4377.6|4377|4377.85|4377.25|4376.6|4376|168
1644833380000|2022-02-14 10:09:40|4377.35|4376.75|4377.22|4376.62|4377.6|4377|4376.97|4376.37|35
1644833390000|2022-02-14 10:09:50|4377.35|4376.75|4377.1|4376.5|4377.6|4377|4377.1|4376.5|60
1644833400000|2022-02-14 10:10:00|4376.85|4376.25|4376.22|4375.62|4376.85|4376.25|4376.1|4375.5|90
1644833410000|2022-02-14 10:10:10|4376.47|4375.87|4377.1|4376.5|4377.1|4376.5|4376.35|4375.75|295
1644833420000|2022-02-14 10:10:20|4377.22|4376.62|4377.1|4376.5|4377.6|4377|4377.1|4376.5|33
1644833430000|2022-02-14 10:10:30|4376.72|4376.12|4377.1|4376.5|4377.35|4376.75|4376.6|4376|20
1644833440000|2022-02-14 10:10:40|4377.35|4376.75|4375.85|4375.25|4377.35|4376.75|4375.6|4375|53
1644833450000|2022-02-14 10:10:50|4376.1|4375.5|4375.35|4374.75|4376.1|4375.5|4375.1|4374.5|102
1644833460000|2022-02-14 10:11:00|4375.22|4374.62|4374.72|4374.12|4375.22|4374.62|4374.6|4374|54
1644833470000|2022-02-14 10:11:10|4375.1|4374.5|4375.35|4374.75|4375.35|4374.75|4374.85|4374.25|25
1644833480000|2022-02-14 10:11:20|4375.72|4375.12|4376.1|4375.5|4376.47|4375.87|4375.6|4375|62
1644833490000|2022-02-14 10:11:30|4375.85|4375.25|4375.1|4374.5|4376.35|4375.75|4375.1|4374.5|31
1644833500000|2022-02-14 10:11:40|4375.22|4374.62|4374.85|4374.25|4375.47|4374.87|4374.6|4374|33
1644833510000|2022-02-14 10:11:50|4374.97|4374.37|4376.1|4375.5|4376.35|4375.75|4374.85|4374.25|31
1644833520000|2022-02-14 10:12:00|4375.97|4375.37|4376.35|4375.75|4376.47|4375.87|4375.72|4375.12|68
1644833530000|2022-02-14 10:12:10|4375.97|4375.37|4377.1|4376.5|4377.22|4376.62|4375.97|4375.37|50
1644833540000|2022-02-14 10:12:20|4376.85|4376.25|4377.6|4377|4377.6|4377|4376.6|4376|51
1644833550000|2022-02-14 10:12:30|4377.85|4377.25|4377.1|4376.5|4378.35|4377.75|4377.1|4376.5|132
1644833560000|2022-02-14 10:12:40|4377.22|4376.62|4377.35|4376.75|4377.6|4377|4377.1|4376.5|16
1644833570000|2022-02-14 10:12:50|4377.22|4376.62|4376.6|4376|4377.22|4376.62|4375.85|4375.25|110
1644833580000|2022-02-14 10:13:00|4376.85|4376.25|4377.47|4376.87|4377.6|4377|4376.6|4376|95
1644833590000|2022-02-14 10:13:10|4377.6|4377|4377.6|4377|4378.35|4377.75|4376.85|4376.25|119
1644833600000|2022-02-14 10:13:20|4377.35|4376.75|4377.22|4376.62|4377.6|4377|4377.1|4376.5|42
1644833610000|2022-02-14 10:13:30|4377.1|4376.5|4377.35|4376.75|4377.85|4377.25|4377.1|4376.5|33
1644833620000|2022-02-14 10:13:40|4377.6|4377|4378.6|4378|4378.6|4378|4377.6|4377|48
1644833630000|2022-02-14 10:13:50|4378.35|4377.75|4377.85|4377.25|4378.6|4378|4377.35|4376.75|89
1644833640000|2022-02-14 10:14:00|4378.1|4377.5|4376.22|4375.62|4378.1|4377.5|4376.1|4375.5|50
1644833650000|2022-02-14 10:14:10|4376.1|4375.5|4377.6|4377|4377.72|4377.12|4376.1|4375.5|43
1644833660000|2022-02-14 10:14:20|4377.72|4377.12|4376.97|4376.37|4377.72|4377.12|4376.97|4376.37|12
1644833670000|2022-02-14 10:14:30|4376.85|4376.25|4376.72|4376.12|4377.35|4376.75|4376.35|4375.75|120
1644833680000|2022-02-14 10:14:40|4376.85|4376.25|4378.1|4377.5|4378.35|4377.75|4376.72|4376.12|47
1644833690000|2022-02-14 10:14:50|4378.22|4377.62|4378.85|4378.25|4379.1|4378.5|4378.22|4377.62|54
1644833700000|2022-02-14 10:15:00|4378.6|4378|4380.35|4379.75|4380.35|4379.75|4378.6|4378|183
1644833710000|2022-02-14 10:15:10|4380.6|4380|4379.35|4378.75|4380.6|4380|4378.85|4378.25|153
1644833720000|2022-02-14 10:15:20|4379.1|4378.5|4379.72|4379.12|4380.35|4379.75|4379.1|4378.5|91
1644833730000|2022-02-14 10:15:30|4379.85|4379.25|4378.6|4378|4379.85|4379.25|4378.35|4377.75|111
1644833740000|2022-02-14 10:15:40|4378.72|4378.12|4377.85|4377.25|4378.85|4378.25|4377.6|4377|68
1644833750000|2022-02-14 10:15:50|4377.6|4377|4377.35|4376.75|4377.6|4377|4377.1|4376.5|48
1644833760000|2022-02-14 10:16:00|4377.22|4376.62|4377.35|4376.75|4377.35|4376.75|4376.6|4376|97
1644833770000|2022-02-14 10:16:10|4377.22|4376.62|4377.35|4376.75|4377.35|4376.75|4376.85|4376.25|32
1644833780000|2022-02-14 10:16:20|4376.97|4376.37|4376.6|4376|4377.1|4376.5|4376.6|4376|95
1644833790000|2022-02-14 10:16:30|4376.47|4375.87|4376.35|4375.75|4376.85|4376.25|4376.35|4375.75|104
1644833800000|2022-02-14 10:16:40|4376.6|4376|4377.1|4376.5|4377.6|4377|4376.35|4375.75|50
1644833810000|2022-02-14 10:16:50|4377.22|4376.62|4377.1|4376.5|4377.6|4377|4377.1|4376.5|20
1644833820000|2022-02-14 10:17:00|4377.22|4376.62|4376.85|4376.25|4377.6|4377|4376.72|4376.12|19
1644833830000|2022-02-14 10:17:10|4377.35|4376.75|4378.1|4377.5|4378.1|4377.5|4376.85|4376.25|39
1644833840000|2022-02-14 10:17:20|4377.97|4377.37|4377.22|4376.62|4377.97|4377.37|4377.22|4376.62|16
1644833850000|2022-02-14 10:17:30|4377.35|4376.75|4376.97|4376.37|4377.47|4376.87|4376.72|4376.12|28
1644833860000|2022-02-14 10:17:40|4377.1|4376.5|4376.1|4375.5|4377.1|4376.5|4375.85|4375.25|43
1644833870000|2022-02-14 10:17:50|4375.97|4375.37|4375.72|4375.12|4376.1|4375.5|4375.35|4374.75|30
1644833880000|2022-02-14 10:18:00|4375.6|4375|4375.35|4374.75|4376.1|4375.5|4375.35|4374.75|50
1644833890000|2022-02-14 10:18:10|4375.47|4374.87|4374.85|4374.25|4375.85|4375.25|4374.85|4374.25|79
1644833900000|2022-02-14 10:18:20|4374.72|4374.12|4375.35|4374.75|4375.85|4375.25|4374.47|4373.87|80
1644833910000|2022-02-14 10:18:30|4374.97|4374.37|4373.6|4373|4374.97|4374.37|4373.1|4372.5|133
1644833920000|2022-02-14 10:18:40|4374.22|4373.62|4374.72|4374.12|4374.72|4374.12|4374.1|4373.5|91
1644833930000|2022-02-14 10:18:50|4374.85|4374.25|4375.35|4374.75|4375.6|4375|4374.6|4374|109
1644833940000|2022-02-14 10:19:00|4375.22|4374.62|4375.1|4374.5|4375.6|4375|4374.85|4374.25|52
1644833950000|2022-02-14 10:19:10|4375.35|4374.75|4374.97|4374.37|4375.6|4375|4374.97|4374.37|23
1644833960000|2022-02-14 10:19:20|4374.85|4374.25|4375.22|4374.62|4375.6|4375|4374.6|4374|30
1644833970000|2022-02-14 10:19:30|4375.1|4374.5|4375.6|4375|4375.85|4375.25|4374.85|4374.25|24
1644833980000|2022-02-14 10:19:40|4375.47|4374.87|4375.6|4375|4375.6|4375|4375.1|4374.5|22
1644833990000|2022-02-14 10:19:50|4375.35|4374.75|4375.72|4375.12|4375.85|4375.25|4375.35|4374.75|80
1644834000000|2022-02-14 10:20:00|4375.6|4375|4375.35|4374.75|4376.1|4375.5|4375.35|4374.75|27
1644834010000|2022-02-14 10:20:10|4375.1|4374.5|4375.6|4375|4375.85|4375.25|4375.1|4374.5|31
1644834020000|2022-02-14 10:20:20|4375.47|4374.87|4374.1|4373.5|4375.6|4375|4373.85|4373.25|83
1644834030000|2022-02-14 10:20:30|4374.35|4373.75|4374.6|4374|4374.6|4374|4374.1|4373.5|12
1644834040000|2022-02-14 10:20:40|4374.85|4374.25|4375.6|4375|4375.72|4375.12|4374.85|4374.25|41
1644834050000|2022-02-14 10:20:50|4375.47|4374.87|4376.6|4376|4377.85|4377.25|4375.47|4374.87|167
1644834060000|2022-02-14 10:21:00|4376.72|4376.12|4377.35|4376.75|4377.6|4377|4376.22|4375.62|48
1644834070000|2022-02-14 10:21:10|4377.1|4376.5|4376.85|4376.25|4377.1|4376.5|4376.47|4375.87|39
1644834080000|2022-02-14 10:21:20|4376.35|4375.75|4376.72|4376.12|4377.1|4376.5|4375.85|4375.25|98
1644834090000|2022-02-14 10:21:30|4376.6|4376|4376.97|4376.37|4377.47|4376.87|4376.6|4376|39
1644834100000|2022-02-14 10:21:40|4376.85|4376.25|4376.47|4375.87|4377.1|4376.5|4376.47|4375.87|22
1644834110000|2022-02-14 10:21:50|4376.35|4375.75|4375.97|4375.37|4376.6|4376|4375.85|4375.25|16
1644834120000|2022-02-14 10:22:00|4375.85|4375.25|4374.85|4374.25|4375.97|4375.37|4374.85|4374.25|58
1644834130000|2022-02-14 10:22:10|4374.6|4374|4375.22|4374.62|4375.22|4374.62|4374.6|4374|22
1644834140000|2022-02-14 10:22:20|4375.35|4374.75|4375.35|4374.75|4375.72|4375.12|4375.35|4374.75|22
1644834150000|2022-02-14 10:22:30|4375.72|4375.12|4375.35|4374.75|4375.85|4375.25|4375.35|4374.75|6
1644834160000|2022-02-14 10:22:40|4375.47|4374.87|4375.6|4375|4376.1|4375.5|4375.47|4374.87|22
1644834170000|2022-02-14 10:22:50|4375.72|4375.12|4375.1|4374.5|4375.72|4375.12|4375.1|4374.5|27
1644834180000|2022-02-14 10:23:00|4375.35|4374.75|4377.72|4377.12|4378.22|4377.62|4375.35|4374.75|284
1644834190000|2022-02-14 10:23:10|4377.6|4377|4380.35|4379.75|4381.22|4380.62|4377.6|4377|227
1644834200000|2022-02-14 10:23:20|4380.72|4380.12|4379.97|4379.37|4380.72|4380.12|4379.85|4379.25|80
1644834210000|2022-02-14 10:23:30|4379.85|4379.25|4379.1|4378.5|4380.35|4379.75|4378.85|4378.25|70
1644834220000|2022-02-14 10:23:40|4378.85|4378.25|4378.72|4378.12|4378.97|4378.37|4377.72|4377.12|88
1644834230000|2022-02-14 10:23:50|4378.85|4378.25|4380.1|4379.5|4380.35|4379.75|4378.47|4377.87|94
1644834240000|2022-02-14 10:24:00|4379.6|4379|4379.97|4379.37|4380.35|4379.75|4378.85|4378.25|78
1644834250000|2022-02-14 10:24:10|4379.85|4379.25|4379.22|4378.62|4379.97|4379.37|4379.1|4378.5|45
1644834260000|2022-02-14 10:24:20|4379.6|4379|4380.1|4379.5|4380.35|4379.75|4379.35|4378.75|33
1644834270000|2022-02-14 10:24:30|4379.85|4379.25|4379.85|4379.25|4380.22|4379.62|4379.85|4379.25|46
1644834280000|2022-02-14 10:24:40|4380.1|4379.5|4379.97|4379.37|4380.35|4379.75|4379.72|4379.12|35
1644834290000|2022-02-14 10:24:50|4379.85|4379.25|4379.85|4379.25|4380.35|4379.75|4379.72|4379.12|16
1644834300000|2022-02-14 10:25:00|4380.1|4379.5|4379.35|4378.75|4380.35|4379.75|4379.22|4378.62|167
1644834310000|2022-02-14 10:25:10|4379.22|4378.62|4378.35|4377.75|4379.47|4378.87|4378.22|4377.62|113
1644834320000|2022-02-14 10:25:20|4378.1|4377.5|4377.6|4377|4378.22|4377.62|4377.47|4376.87|82
1644834330000|2022-02-14 10:25:30|4377.47|4376.87|4377.97|4377.37|4377.97|4377.37|4377.47|4376.87|36
1644834340000|2022-02-14 10:25:40|4377.85|4377.25|4378.1|4377.5|4378.35|4377.75|4377.85|4377.25|28
1644834350000|2022-02-14 10:25:50|4378.35|4377.75|4378.22|4377.62|4378.85|4378.25|4377.85|4377.25|70
1644834360000|2022-02-14 10:26:00|4378.35|4377.75|4377.72|4377.12|4378.35|4377.75|4377.6|4377|26
1644834370000|2022-02-14 10:26:10|4377.6|4377|4376.97|4376.37|4377.6|4377|4376.97|4376.37|27
1644834380000|2022-02-14 10:26:20|4377.1|4376.5|4375.97|4375.37|4377.22|4376.62|4375.85|4375.25|84
1644834390000|2022-02-14 10:26:30|4375.85|4375.25|4377.35|4376.75|4377.35|4376.75|4375.85|4375.25|183
1644834400000|2022-02-14 10:26:40|4377.22|4376.62|4378.47|4377.87|4378.6|4378|4377.1|4376.5|69
1644834410000|2022-02-14 10:26:50|4378.6|4378|4379.35|4378.75|4380.1|4379.5|4378.6|4378|138
1644834420000|2022-02-14 10:27:00|4379.47|4378.87|4378.6|4378|4379.47|4378.87|4378.35|4377.75|60
1644834430000|2022-02-14 10:27:10|4378.47|4377.87|4379.1|4378.5|4379.1|4378.5|4378.47|4377.87|50
1644834440000|2022-02-14 10:27:20|4379.35|4378.75|4379.47|4378.87|4379.85|4379.25|4379.1|4378.5|56
1644834450000|2022-02-14 10:27:30|4379.22|4378.62|4381.35|4380.75|4381.35|4380.75|4379.1|4378.5|152
1644834460000|2022-02-14 10:27:40|4381.47|4380.87|4381.35|4380.75|4382.1|4381.5|4381.35|4380.75|188
1644834470000|2022-02-14 10:27:50|4380.97|4380.37|4381.85|4381.25|4382.1|4381.5|4380.97|4380.37|91
1644834480000|2022-02-14 10:28:00|4381.97|4381.37|4381.85|4381.25|4382.85|4382.25|4381.47|4380.87|237
1644834490000|2022-02-14 10:28:10|4381.72|4381.12|4381.35|4380.75|4381.85|4381.25|4381.22|4380.62|94
1644834500000|2022-02-14 10:28:20|4381.47|4380.87|4381.35|4380.75|4381.6|4381|4381.35|4380.75|60
1644834510000|2022-02-14 10:28:30|4381.22|4380.62|4381.1|4380.5|4381.22|4380.62|4380.35|4379.75|95
1644834520000|2022-02-14 10:28:40|4380.85|4380.25|4380.35|4379.75|4380.85|4380.25|4380.1|4379.5|108
1644834530000|2022-02-14 10:28:50|4380.22|4379.62|4381.6|4381|4381.6|4381|4380.22|4379.62|85
1644834540000|2022-02-14 10:29:00|4381.47|4380.87|4382.85|4382.25|4382.85|4382.25|4381.35|4380.75|108
1644834550000|2022-02-14 10:29:10|4382.6|4382|4381.85|4381.25|4382.85|4382.25|4381.72|4381.12|70
1644834560000|2022-02-14 10:29:20|4381.72|4381.12|4381.22|4380.62|4381.72|4381.12|4380.35|4379.75|41
1644834570000|2022-02-14 10:29:30|4381.35|4380.75|4380.35|4379.75|4382.1|4381.5|4380.22|4379.62|42
1644834580000|2022-02-14 10:29:40|4380.22|4379.62|4379.72|4379.12|4380.35|4379.75|4379.35|4378.75|46
1644834590000|2022-02-14 10:29:50|4379.85|4379.25|4379.22|4378.62|4379.85|4379.25|4379.22|4378.62|37
1644834600000|2022-02-14 10:30:00|4379.35|4378.75|4379.97|4379.37|4380.35|4379.75|4379.35|4378.75|119
1644834610000|2022-02-14 10:30:10|4379.85|4379.25|4378.97|4378.37|4379.85|4379.25|4378.72|4378.12|72
1644834620000|2022-02-14 10:30:20|4379.1|4378.5|4378.85|4378.25|4379.35|4378.75|4378.85|4378.25|22
1644834630000|2022-02-14 10:30:30|4378.6|4378|4378.97|4378.37|4378.97|4378.37|4378.35|4377.75|54
1644834640000|2022-02-14 10:30:40|4378.85|4378.25|4378.22|4377.62|4378.85|4378.25|4377.85|4377.25|66
1644834650000|2022-02-14 10:30:50|4378.1|4377.5|4377.6|4377|4378.35|4377.75|4377.47|4376.87|37
1644834660000|2022-02-14 10:31:00|4377.72|4377.12|4377.85|4377.25|4378.47|4377.87|4377.72|4377.12|53
1644834670000|2022-02-14 10:31:10|4377.97|4377.37|4378.22|4377.62|4378.35|4377.75|4377.97|4377.37|31
1644834680000|2022-02-14 10:31:20|4378.35|4377.75|4378.1|4377.5|4379.1|4378.5|4377.85|4377.25|68
1644834690000|2022-02-14 10:31:30|4378.22|4377.62|4377.35|4376.75|4378.6|4378|4377.35|4376.75|127
1644834700000|2022-02-14 10:31:40|4377.85|4377.25|4377.85|4377.25|4378.97|4378.37|4377.85|4377.25|173
1644834710000|2022-02-14 10:31:50|4377.97|4377.37|4378.1|4377.5|4378.6|4378|4377.97|4377.37|38
1644834720000|2022-02-14 10:32:00|4378.35|4377.75|4378.6|4378|4378.72|4378.12|4378.35|4377.75|45
1644834730000|2022-02-14 10:32:10|4378.72|4378.12|4378.1|4377.5|4378.85|4378.25|4377.6|4377|54
1644834740000|2022-02-14 10:32:20|4378.22|4377.62|4378.35|4377.75|4378.47|4377.87|4378.1|4377.5|36
1644834750000|2022-02-14 10:32:30|4378.47|4377.87|4378.22|4377.62|4378.47|4377.87|4378.1|4377.5|19
1644834760000|2022-02-14 10:32:40|4378.35|4377.75|4377.47|4376.87|4378.35|4377.75|4376.85|4376.25|72
1644834770000|2022-02-14 10:32:50|4378.1|4377.5|4377.35|4376.75|4378.1|4377.5|4377.1|4376.5|74
1644834780000|2022-02-14 10:33:00|4377.47|4376.87|4376.6|4376|4377.6|4377|4376.6|4376|25
1644834790000|2022-02-14 10:33:10|4376.47|4375.87|4376.6|4376|4376.72|4376.12|4376.35|4375.75|62
1644834800000|2022-02-14 10:33:20|4376.72|4376.12|4376.97|4376.37|4376.97|4376.37|4376.35|4375.75|26
1644834810000|2022-02-14 10:33:30|4377.1|4376.5|4376.85|4376.25|4377.22|4376.62|4376.6|4376|44
1644834820000|2022-02-14 10:33:40|4376.97|4376.37|4377.1|4376.5|4377.6|4377|4376.35|4375.75|136
1644834830000|2022-02-14 10:33:50|4377.22|4376.62|4378.22|4377.62|4378.22|4377.62|4377.22|4376.62|32
1644834840000|2022-02-14 10:34:00|4378.1|4377.5|4378.6|4378|4378.97|4378.37|4378.1|4377.5|117
1644834850000|2022-02-14 10:34:10|4378.85|4378.25|4377.72|4377.12|4378.85|4378.25|4377.47|4376.87|51
1644834860000|2022-02-14 10:34:20|4377.6|4377|4377.72|4377.12|4378.1|4377.5|4377.6|4377|21
1644834870000|2022-02-14 10:34:30|4377.6|4377|4377.22|4376.62|4377.72|4377.12|4377.22|4376.62|12
1644834880000|2022-02-14 10:34:40|4377.35|4376.75|4376.6|4376|4377.47|4376.87|4376.6|4376|27
1644834890000|2022-02-14 10:34:50|4376.72|4376.12|4376.47|4375.87|4376.85|4376.25|4376.35|4375.75|28
1644834900000|2022-02-14 10:35:00|4377.1|4376.5|4376.72|4376.12|4377.1|4376.5|4376.72|4376.12|32
1644834910000|2022-02-14 10:35:10|4376.85|4376.25|4376.72|4376.12|4376.97|4376.37|4376.35|4375.75|23
1644834920000|2022-02-14 10:35:20|4376.6|4376|4375.97|4375.37|4376.6|4376|4375.85|4375.25|51
1644834930000|2022-02-14 10:35:30|4376.1|4375.5|4376.22|4375.62|4376.35|4375.75|4375.47|4374.87|57
1644834940000|2022-02-14 10:35:40|4376.47|4375.87|4376.35|4375.75|4376.72|4376.12|4376.35|4375.75|32
1644834950000|2022-02-14 10:35:50|4376.22|4375.62|4376.6|4376|4376.72|4376.12|4376.1|4375.5|51
1644834960000|2022-02-14 10:36:00|4376.97|4376.37|4377.97|4377.37|4378.22|4377.62|4376.85|4376.25|65
1644834970000|2022-02-14 10:36:10|4377.85|4377.25|4378.22|4377.62|4378.35|4377.75|4377.85|4377.25|13
1644834980000|2022-02-14 10:36:20|4378.35|4377.75|4378.85|4378.25|4378.85|4378.25|4378.1|4377.5|32
1644834990000|2022-02-14 10:36:30|4378.72|4378.12|4379.1|4378.5|4379.35|4378.75|4378.72|4378.12|60
1644835000000|2022-02-14 10:36:40|4378.85|4378.25|4379.35|4378.75|4379.85|4379.25|4378.85|4378.25|77
1644835010000|2022-02-14 10:36:50|4378.97|4378.37|4378.72|4378.12|4378.97|4378.37|4378.6|4378|60
1644835020000|2022-02-14 10:37:00|4378.97|4378.37|4377.85|4377.25|4378.97|4378.37|4377.6|4377|22
1644835030000|2022-02-14 10:37:10|4377.97|4377.37|4378.85|4378.25|4378.85|4378.25|4377.97|4377.37|26
1644835040000|2022-02-14 10:37:20|4378.6|4378|4378.85|4378.25|4378.85|4378.25|4378.47|4377.87|9
1644835050000|2022-02-14 10:37:30|4378.72|4378.12|4379.35|4378.75|4379.35|4378.75|4378.35|4377.75|22
1644835060000|2022-02-14 10:37:40|4379.22|4378.62|4381.1|4380.5|4381.35|4380.75|4379.22|4378.62|124
1644835070000|2022-02-14 10:37:50|4381.22|4380.62|4381.6|4381|4381.85|4381.25|4381.22|4380.62|91
1644835080000|2022-02-14 10:38:00|4381.85|4381.25|4382.22|4381.62|4382.22|4381.62|4381.6|4381|91
1644835090000|2022-02-14 10:38:10|4382.1|4381.5|4382.85|4382.25|4383.1|4382.5|4381.97|4381.37|99
1644835100000|2022-02-14 10:38:20|4382.47|4381.87|4381.47|4380.87|4382.72|4382.12|4381.35|4380.75|35
1644835110000|2022-02-14 10:38:30|4381.1|4380.5|4382.72|4382.12|4383.1|4382.5|4381.1|4380.5|238
1644835120000|2022-02-14 10:38:40|4382.85|4382.25|4382.35|4381.75|4383.35|4382.75|4382.35|4381.75|176
1644835130000|2022-02-14 10:38:50|4382.6|4382|4382.35|4381.75|4382.72|4382.12|4382.35|4381.75|58
1644835140000|2022-02-14 10:39:00|4381.72|4381.12|4383.1|4382.5|4383.1|4382.5|4381.6|4381|64
1644835150000|2022-02-14 10:39:10|4382.85|4382.25|4383.35|4382.75|4383.6|4383|4382.85|4382.25|53
1644835160000|2022-02-14 10:39:20|4383.22|4382.62|4383.1|4382.5|4383.6|4383|4382.85|4382.25|44
1644835170000|2022-02-14 10:39:30|4382.97|4382.37|4382.85|4382.25|4383.1|4382.5|4382.47|4381.87|17
1644835180000|2022-02-14 10:39:40|4382.47|4381.87|4382.85|4382.25|4382.85|4382.25|4382.35|4381.75|10
1644835190000|2022-02-14 10:39:50|4382.72|4382.12|4382.22|4381.62|4382.72|4382.12|4381.97|4381.37|16
1644835200000|2022-02-14 10:40:00|4382.1|4381.5|4382.22|4381.62|4382.6|4382|4382.1|4381.5|21
1644835210000|2022-02-14 10:40:10|4382.35|4381.75|4381.47|4380.87|4382.47|4381.87|4381.47|4380.87|63
1644835220000|2022-02-14 10:40:20|4381.6|4381|4381.6|4381|4382.1|4381.5|4381.47|4380.87|53
1644835230000|2022-02-14 10:40:30|4381.85|4381.25|4381.6|4381|4381.97|4381.37|4381.35|4380.75|80
1644835240000|2022-02-14 10:40:40|4381.47|4380.87|4381.35|4380.75|4381.6|4381|4380.97|4380.37|34
1644835250000|2022-02-14 10:40:50|4381.47|4380.87|4382.1|4381.5|4382.85|4382.25|4381.35|4380.75|98
1644835260000|2022-02-14 10:41:00|4381.97|4381.37|4381.85|4381.25|4382.35|4381.75|4381.47|4380.87|79
1644835270000|2022-02-14 10:41:10|4381.97|4381.37|4383.85|4383.25|4383.85|4383.25|4381.97|4381.37|107
1644835280000|2022-02-14 10:41:20|4383.6|4383|4383.1|4382.5|4383.6|4383|4382.72|4382.12|61
1644835290000|2022-02-14 10:41:30|4382.85|4382.25|4381.6|4381|4382.97|4382.37|4381.47|4380.87|102
1644835300000|2022-02-14 10:41:40|4381.72|4381.12|4381.85|4381.25|4382.1|4381.5|4381.6|4381|57
1644835310000|2022-02-14 10:41:50|4381.97|4381.37|4382.35|4381.75|4382.47|4381.87|4381.97|4381.37|84
1644835320000|2022-02-14 10:42:00|4382.47|4381.87|4381.85|4381.25|4383.6|4383|4381.85|4381.25|173
1644835330000|2022-02-14 10:42:10|4381.97|4381.37|4380.97|4380.37|4381.97|4381.37|4380.85|4380.25|46
1644835340000|2022-02-14 10:42:20|4380.72|4380.12|4380.1|4379.5|4380.72|4380.12|4379.72|4379.12|79
1644835350000|2022-02-14 10:42:30|4379.85|4379.25|4379.1|4378.5|4380.1|4379.5|4379.1|4378.5|35
1644835360000|2022-02-14 10:42:40|4379.22|4378.62|4379.72|4379.12|4379.85|4379.25|4379.22|4378.62|41
1644835370000|2022-02-14 10:42:50|4379.6|4379|4379.72|4379.12|4379.72|4379.12|4379.35|4378.75|16
1644835380000|2022-02-14 10:43:00|4380.1|4379.5|4379.97|4379.37|4380.6|4380|4379.85|4379.25|24
1644835390000|2022-02-14 10:43:10|4380.1|4379.5|4380.22|4379.62|4380.72|4380.12|4379.97|4379.37|32
1644835400000|2022-02-14 10:43:20|4379.85|4379.25|4380.1|4379.5|4380.1|4379.5|4379.85|4379.25|11
1644835410000|2022-02-14 10:43:30|4380.35|4379.75|4380.1|4379.5|4380.35|4379.75|4380.1|4379.5|18
1644835420000|2022-02-14 10:43:40|4379.97|4379.37|4379.6|4379|4379.97|4379.37|4379.6|4379|3
1644835430000|2022-02-14 10:43:50|4379.47|4378.87|4378.6|4378|4379.47|4378.87|4378.35|4377.75|70
1644835440000|2022-02-14 10:44:00|4378.85|4378.25|4379.72|4379.12|4379.72|4379.12|4378.85|4378.25|43
1644835450000|2022-02-14 10:44:10|4379.85|4379.25|4378.1|4377.5|4379.85|4379.25|4377.97|4377.37|120
1644835460000|2022-02-14 10:44:20|4378.35|4377.75|4378.22|4377.62|4378.35|4377.75|4377.85|4377.25|35
1644835470000|2022-02-14 10:44:30|4378.1|4377.5|4378.47|4377.87|4378.6|4378|4377.85|4377.25|40
1644835480000|2022-02-14 10:44:40|4378.35|4377.75|4378.72|4378.12|4378.85|4378.25|4378.35|4377.75|23
1644835490000|2022-02-14 10:44:50|4378.85|4378.25|4378.72|4378.12|4378.85|4378.25|4378.35|4377.75|18
1644835500000|2022-02-14 10:45:00|4378.85|4378.25|4379.22|4378.62|4379.22|4378.62|4378.6|4378|61
1644835510000|2022-02-14 10:45:10|4379.1|4378.5|4378.6|4378|4379.22|4378.62|4378.6|4378|51
1644835520000|2022-02-14 10:45:20|4378.72|4378.12|4379.35|4378.75|4379.35|4378.75|4378.6|4378|82
1644835530000|2022-02-14 10:45:30|4379.6|4379|4379.72|4379.12|4380.85|4380.25|4379.22|4378.62|240
1644835540000|2022-02-14 10:45:40|4379.6|4379|4379.72|4379.12|4380.1|4379.5|4379.6|4379|20
1644835550000|2022-02-14 10:45:50|4379.6|4379|4380.1|4379.5|4380.1|4379.5|4379.47|4378.87|21
1644835560000|2022-02-14 10:46:00|4380.22|4379.62|4379.85|4379.25|4380.85|4380.25|4379.6|4379|39
1644835570000|2022-02-14 10:46:10|4379.72|4379.12|4379.72|4379.12|4379.97|4379.37|4379.6|4379|21
1644835580000|2022-02-14 10:46:20|4379.6|4379|4380.1|4379.5|4380.47|4379.87|4379.6|4379|33
1644835590000|2022-02-14 10:46:30|4380.22|4379.62|4381.47|4380.87|4381.72|4381.12|4380.22|4379.62|42
1644835600000|2022-02-14 10:46:40|4381.6|4381|4381.35|4380.75|4381.85|4381.25|4381.35|4380.75|15
1644835610000|2022-02-14 10:46:50|4381.22|4380.62|4382.47|4381.87|4382.72|4382.12|4381.22|4380.62|89
1644835620000|2022-02-14 10:47:00|4382.6|4382|4382.47|4381.87|4382.72|4382.12|4382.47|4381.87|52
1644835630000|2022-02-14 10:47:10|4382.6|4382|4384.35|4383.75|4384.35|4383.75|4382.6|4382|157
1644835640000|2022-02-14 10:47:20|4384.1|4383.5|4383.97|4383.37|4384.35|4383.75|4383.85|4383.25|128
1644835650000|2022-02-14 10:47:30|4384.1|4383.5|4383.85|4383.25|4384.35|4383.75|4383.85|4383.25|208
1644835660000|2022-02-14 10:47:40|4383.72|4383.12|4383.6|4383|4383.85|4383.25|4383.6|4383|90
1644835670000|2022-02-14 10:47:50|4383.85|4383.25|4385.35|4384.75|4385.35|4384.75|4383.85|4383.25|385
1644835680000|2022-02-14 10:48:00|4385.6|4385|4386.6|4386|4386.72|4386.12|4385.35|4384.75|443
1644835690000|2022-02-14 10:48:10|4386.47|4385.87|4388.1|4387.5|4388.1|4387.5|4386.1|4385.5|293
1644835700000|2022-02-14 10:48:20|4387.97|4387.37|4388.1|4387.5|4388.35|4387.75|4387.35|4386.75|200
1644835710000|2022-02-14 10:48:30|4387.85|4387.25|4386.72|4386.12|4387.85|4387.25|4386.72|4386.12|65
1644835720000|2022-02-14 10:48:40|4386.85|4386.25|4387.85|4387.25|4388.1|4387.5|4386.85|4386.25|108
1644835730000|2022-02-14 10:48:50|4387.97|4387.37|4388.35|4387.75|4388.72|4388.12|4387.85|4387.25|160
1644835740000|2022-02-14 10:49:00|4388.47|4387.87|4388.35|4387.75|4389.1|4388.5|4387.97|4387.37|132
1644835750000|2022-02-14 10:49:10|4388.1|4387.5|4387.6|4387|4388.35|4387.75|4387.6|4387|64
1644835760000|2022-02-14 10:49:20|4387.72|4387.12|4387.35|4386.75|4387.72|4387.12|4387.1|4386.5|41
1644835770000|2022-02-14 10:49:30|4387.1|4386.5|4388.97|4388.37|4389.35|4388.75|4386.97|4386.37|104
1644835780000|2022-02-14 10:49:40|4388.85|4388.25|4388.35|4387.75|4389.22|4388.62|4388.35|4387.75|63
1644835790000|2022-02-14 10:49:50|4388.22|4387.62|4388.6|4388|4388.6|4388|4388.22|4387.62|63
1644835800000|2022-02-14 10:50:00|4388.1|4387.5|4390.1|4389.5|4390.35|4389.75|4388.1|4387.5|270
1644835810000|2022-02-14 10:50:10|4390.35|4389.75|4390.85|4390.25|4391.1|4390.5|4390.35|4389.75|163
1644835820000|2022-02-14 10:50:20|4390.6|4390|4390.35|4389.75|4390.6|4390|4389.47|4388.87|132
1644835830000|2022-02-14 10:50:30|4390.1|4389.5|4389.6|4389|4390.1|4389.5|4389.35|4388.75|68
1644835840000|2022-02-14 10:50:40|4389.47|4388.87|4388.85|4388.25|4389.6|4389|4388.72|4388.12|35
1644835850000|2022-02-14 10:50:50|4388.97|4388.37|4388.35|4387.75|4389.22|4388.62|4388.35|4387.75|50
1644835860000|2022-02-14 10:51:00|4388.1|4387.5|4388.22|4387.62|4388.47|4387.87|4387.97|4387.37|62
1644835870000|2022-02-14 10:51:10|4388.1|4387.5|4388.1|4387.5|4388.22|4387.62|4387.72|4387.12|76
1644835880000|2022-02-14 10:51:20|4387.85|4387.25|4388.47|4387.87|4389.6|4389|4387.85|4387.25|331
1644835890000|2022-02-14 10:51:30|4388.1|4387.5|4387.72|4387.12|4388.1|4387.5|4387.6|4387|46
1644835900000|2022-02-14 10:51:40|4387.6|4387|4387.72|4387.12|4388.22|4387.62|4387.35|4386.75|137
1644835910000|2022-02-14 10:51:50|4387.85|4387.25|4387.22|4386.62|4387.85|4387.25|4387.22|4386.62|82
1644835920000|2022-02-14 10:52:00|4387.35|4386.75|4387.35|4386.75|4387.85|4387.25|4387.22|4386.62|101
1644835930000|2022-02-14 10:52:10|4387.47|4386.87|4387.22|4386.62|4387.6|4387|4386.72|4386.12|76
1644835940000|2022-02-14 10:52:20|4387.1|4386.5|4386.85|4386.25|4387.35|4386.75|4386.85|4386.25|35
1644835950000|2022-02-14 10:52:30|4386.72|4386.12|4386.6|4386|4386.85|4386.25|4386.1|4385.5|61
1644835960000|2022-02-14 10:52:40|4386.47|4385.87|4386.1|4385.5|4386.72|4386.12|4386.1|4385.5|50
1644835970000|2022-02-14 10:52:50|4385.85|4385.25|4386.1|4385.5|4386.35|4385.75|4385.85|4385.25|69
1644835980000|2022-02-14 10:53:00|4385.97|4385.37|4386.35|4385.75|4386.35|4385.75|4385.85|4385.25|25
1644835990000|2022-02-14 10:53:10|4386.22|4385.62|4385.47|4384.87|4386.22|4385.62|4385.35|4384.75|30
1644836000000|2022-02-14 10:53:20|4385.35|4384.75|4385.6|4385|4385.72|4385.12|4385.1|4384.5|27
1644836010000|2022-02-14 10:53:30|4385.47|4384.87|4385.35|4384.75|4385.47|4384.87|4384.85|4384.25|53
1644836020000|2022-02-14 10:53:40|4385.1|4384.5|4384.85|4384.25|4385.47|4384.87|4384.6|4384|203
1644836030000|2022-02-14 10:53:50|4384.72|4384.12|4385.35|4384.75|4385.35|4384.75|4384.6|4384|36
1644836040000|2022-02-14 10:54:00|4385.1|4384.5|4385.1|4384.5|4385.35|4384.75|4384.85|4384.25|56
1644836050000|2022-02-14 10:54:10|4384.97|4384.37|4385.35|4384.75|4385.6|4385|4384.85|4384.25|26
1644836060000|2022-02-14 10:54:20|4385.22|4384.62|4385.35|4384.75|4385.6|4385|4385.1|4384.5|15
1644836070000|2022-02-14 10:54:30|4385.1|4384.5|4384.97|4384.37|4385.35|4384.75|4384.97|4384.37|37
1644836080000|2022-02-14 10:54:40|4385.1|4384.5|4384.6|4384|4385.1|4384.5|4384.35|4383.75|34
1644836090000|2022-02-14 10:54:50|4384.72|4384.12|4384.22|4383.62|4384.97|4384.37|4384.1|4383.5|38
1644836100000|2022-02-14 10:55:00|4384.35|4383.75|4383.47|4382.87|4384.85|4384.25|4383.47|4382.87|74
1644836110000|2022-02-14 10:55:10|4383.6|4383|4382.97|4382.37|4383.6|4383|4382.97|4382.37|205
1644836120000|2022-02-14 10:55:20|4383.1|4382.5|4383.6|4383|4383.6|4383|4382.6|4382|95
1644836130000|2022-02-14 10:55:30|4383.72|4383.12|4383.85|4383.25|4384.1|4383.5|4383.72|4383.12|26
1644836140000|2022-02-14 10:55:40|4383.6|4383|4383.35|4382.75|4383.97|4383.37|4383.35|4382.75|67
1644836150000|2022-02-14 10:55:50|4383.22|4382.62|4383.72|4383.12|4383.72|4383.12|4383.1|4382.5|53
1644836160000|2022-02-14 10:56:00|4383.6|4383|4382.97|4382.37|4383.85|4383.25|4382.97|4382.37|55
1644836170000|2022-02-14 10:56:10|4383.1|4382.5|4383.1|4382.5|4383.35|4382.75|4382.85|4382.25|57
1644836180000|2022-02-14 10:56:20|4382.85|4382.25|4382.85|4382.25|4383.1|4382.5|4382.85|4382.25|15
1644836190000|2022-02-14 10:56:30|4383.1|4382.5|4382.85|4382.25|4383.6|4383|4382.85|4382.25|32
1644836200000|2022-02-14 10:56:40|4382.97|4382.37|4382.97|4382.37|4383.22|4382.62|4382.97|4382.37|50
1644836210000|2022-02-14 10:56:50|4382.85|4382.25|4381.85|4381.25|4382.85|4382.25|4381.85|4381.25|72
1644836220000|2022-02-14 10:57:00|4382.1|4381.5|4382.85|4382.25|4382.85|4382.25|4381.97|4381.37|45
1644836230000|2022-02-14 10:57:10|4382.6|4382|4382.6|4382|4382.85|4382.25|4382.6|4382|30
1644836240000|2022-02-14 10:57:20|4382.72|4382.12|4383.97|4383.37|4383.97|4383.37|4382.35|4381.75|70
1644836250000|2022-02-14 10:57:30|4384.1|4383.5|4384.1|4383.5|4384.35|4383.75|4383.85|4383.25|66
1644836260000|2022-02-14 10:57:40|4384.22|4383.62|4384.1|4383.5|4384.35|4383.75|4384.1|4383.5|19
1644836270000|2022-02-14 10:57:50|4384.22|4383.62|4385.47|4384.87|4385.6|4385|4384.1|4383.5|62
1644836280000|2022-02-14 10:58:00|4385.35|4384.75|4384.72|4384.12|4385.97|4385.37|4384.72|4384.12|91
1644836290000|2022-02-14 10:58:10|4384.47|4383.87|4384.6|4384|4384.72|4384.12|4384.35|4383.75|23
1644836300000|2022-02-14 10:58:20|4384.47|4383.87|4384.47|4383.87|4384.85|4384.25|4384.35|4383.75|29
1644836310000|2022-02-14 10:58:30|4383.72|4383.12|4383.85|4383.25|4383.85|4383.25|4383.72|4383.12|30
1644836320000|2022-02-14 10:58:40|4384.22|4383.62|4383.97|4383.37|4384.35|4383.75|4383.85|4383.25|25
1644836330000|2022-02-14 10:58:50|4384.1|4383.5|4383.72|4383.12|4384.1|4383.5|4383.6|4383|31
1644836340000|2022-02-14 10:59:00|4383.6|4383|4383.97|4383.37|4384.1|4383.5|4383.6|4383|21
1644836350000|2022-02-14 10:59:10|4383.6|4383|4382.6|4382|4383.85|4383.25|4382.35|4381.75|82
1644836360000|2022-02-14 10:59:20|4382.72|4382.12|4382.97|4382.37|4383.35|4382.75|4382.6|4382|109
1644836370000|2022-02-14 10:59:30|4382.85|4382.25|4383.1|4382.5|4383.35|4382.75|4382.85|4382.25|39
1644836380000|2022-02-14 10:59:40|4382.97|4382.37|4383.22|4382.62|4383.22|4382.62|4382.85|4382.25|22
1644836390000|2022-02-14 10:59:50|4383.1|4382.5|4382.6|4382|4383.35|4382.75|4382.6|4382|33
1644836400000|2022-02-14 11:00:00|4382.47|4381.87|4382.97|4382.37|4382.97|4382.37|4382.35|4381.75|53
1644836410000|2022-02-14 11:00:10|4382.85|4382.25|4381.22|4380.62|4382.85|4382.25|4380.97|4380.37|86
1644836420000|2022-02-14 11:00:20|4381.1|4380.5|4380.72|4380.12|4381.22|4380.62|4380.47|4379.87|35
1644836430000|2022-02-14 11:00:30|4380.6|4380|4380.6|4380|4380.97|4380.37|4380.47|4379.87|21
1644836440000|2022-02-14 11:00:40|4380.47|4379.87|4380.72|4380.12|4380.72|4380.12|4380.35|4379.75|23
1644836450000|2022-02-14 11:00:50|4380.6|4380|4380.47|4379.87|4380.85|4380.25|4380.47|4379.87|29
1644836460000|2022-02-14 11:01:00|4380.35|4379.75|4381.35|4380.75|4381.72|4381.12|4380.35|4379.75|88
1644836470000|2022-02-14 11:01:10|4381.22|4380.62|4381.22|4380.62|4381.22|4380.62|4380.85|4380.25|44
1644836480000|2022-02-14 11:01:20|4381.35|4380.75|4381.47|4380.87|4381.6|4381|4381.1|4380.5|57
1644836490000|2022-02-14 11:01:30|4381.6|4381|4381.22|4380.62|4381.85|4381.25|4381.22|4380.62|73
1644836500000|2022-02-14 11:01:40|4381.1|4380.5|4381.35|4380.75|4381.47|4380.87|4381.1|4380.5|22
1644836510000|2022-02-14 11:01:50|4380.85|4380.25|4380.72|4380.12|4380.85|4380.25|4380.6|4380|41
1644836520000|2022-02-14 11:02:00|4380.85|4380.25|4380.85|4380.25|4381.1|4380.5|4380.85|4380.25|32
1644836530000|2022-02-14 11:02:10|4380.97|4380.37|4381.1|4380.5|4381.1|4380.5|4380.85|4380.25|17
1644836540000|2022-02-14 11:02:20|4380.85|4380.25|4379.35|4378.75|4380.85|4380.25|4379.1|4378.5|141
1644836550000|2022-02-14 11:02:30|4379.6|4379|4379.6|4379|4379.72|4379.12|4379.35|4378.75|41
1644836560000|2022-02-14 11:02:40|4379.85|4379.25|4379.6|4379|4379.85|4379.25|4379.1|4378.5|112
1644836570000|2022-02-14 11:02:50|4379.72|4379.12|4379.47|4378.87|4379.72|4379.12|4379.47|4378.87|39
1644836580000|2022-02-14 11:03:00|4379.6|4379|4379.85|4379.25|4379.85|4379.25|4379.47|4378.87|31
1644836590000|2022-02-14 11:03:10|4379.6|4379|4379.72|4379.12|4379.72|4379.12|4379.35|4378.75|19
1644836600000|2022-02-14 11:03:20|4379.85|4379.25|4379.6|4379|4379.85|4379.25|4379.6|4379|18
1644836610000|2022-02-14 11:03:30|4379.35|4378.75|4380.72|4380.12|4381.6|4381|4379.35|4378.75|232
1644836620000|2022-02-14 11:03:40|4380.6|4380|4379.97|4379.37|4380.72|4380.12|4379.97|4379.37|27
1644836630000|2022-02-14 11:03:50|4379.85|4379.25|4379.72|4379.12|4379.97|4379.37|4379.6|4379|14
1644836640000|2022-02-14 11:04:00|4379.6|4379|4378.35|4377.75|4379.6|4379|4378.35|4377.75|64
1644836650000|2022-02-14 11:04:10|4378.22|4377.62|4377.72|4377.12|4378.22|4377.62|4377.6|4377|90
1644836660000|2022-02-14 11:04:20|4377.6|4377|4377.97|4377.37|4378.35|4377.75|4377.35|4376.75|65
1644836670000|2022-02-14 11:04:30|4378.1|4377.5|4378.1|4377.5|4378.35|4377.75|4377.97|4377.37|18
1644836680000|2022-02-14 11:04:40|4377.97|4377.37|4379.22|4378.62|4379.35|4378.75|4377.85|4377.25|45
1644836690000|2022-02-14 11:04:50|4379.1|4378.5|4379.22|4378.62|4379.22|4378.62|4378.97|4378.37|28
1644836700000|2022-02-14 11:05:00|4379.35|4378.75|4379.22|4378.62|4379.35|4378.75|4379.1|4378.5|10
1644836710000|2022-02-14 11:05:10|4379.1|4378.5|4378.47|4377.87|4379.1|4378.5|4378.47|4377.87|24
1644836720000|2022-02-14 11:05:20|4378.35|4377.75|4377.97|4377.37|4378.35|4377.75|4377.97|4377.37|30
1644836730000|2022-02-14 11:05:30|4378.1|4377.5|4378.72|4378.12|4378.97|4378.37|4378.1|4377.5|25
1644836740000|2022-02-14 11:05:40|4378.6|4378|4378.6|4378|4378.85|4378.25|4378.35|4377.75|9
1644836750000|2022-02-14 11:05:50|4378.47|4377.87|4378.22|4377.62|4378.72|4378.12|4378.22|4377.62|12
1644836760000|2022-02-14 11:06:00|4378.35|4377.75|4377.22|4376.62|4378.35|4377.75|4377.22|4376.62|41
1644836770000|2022-02-14 11:06:10|4377.1|4376.5|4376.85|4376.25|4377.35|4376.75|4376.85|4376.25|66
1644836780000|2022-02-14 11:06:20|4376.72|4376.12|4377.1|4376.5|4377.6|4377|4376.6|4376|109
1644836790000|2022-02-14 11:06:30|4376.85|4376.25|4377.1|4376.5|4377.22|4376.62|4376.6|4376|63
1644836800000|2022-02-14 11:06:40|4377.22|4376.62|4377.85|4377.25|4377.97|4377.37|4377.1|4376.5|49
1644836810000|2022-02-14 11:06:50|4377.97|4377.37|4378.1|4377.5|4378.1|4377.5|4377.6|4377|12
1644836820000|2022-02-14 11:07:00|4378.35|4377.75|4378.35|4377.75|4378.85|4378.25|4378.1|4377.5|73
1644836830000|2022-02-14 11:07:10|4378.47|4377.87|4378.85|4378.25|4379.35|4378.75|4378.22|4377.62|32
1644836840000|2022-02-14 11:07:20|4378.6|4378|4378.97|4378.37|4379.1|4378.5|4378.6|4378|16
1644836850000|2022-02-14 11:07:30|4378.85|4378.25|4377.85|4377.25|4378.85|4378.25|4377.85|4377.25|31
1644836860000|2022-02-14 11:07:40|4377.6|4377|4377.85|4377.25|4378.35|4377.75|4377.47|4376.87|48
1644836870000|2022-02-14 11:07:50|4378.1|4377.5|4377.97|4377.37|4378.22|4377.62|4377.72|4377.12|34
1644836880000|2022-02-14 11:08:00|4378.1|4377.5|4378.6|4378|4378.97|4378.37|4378.1|4377.5|35
1644836890000|2022-02-14 11:08:10|4378.72|4378.12|4378.35|4377.75|4378.72|4378.12|4378.1|4377.5|14
1644836900000|2022-02-14 11:08:20|4378.22|4377.62|4377.47|4376.87|4378.47|4377.87|4377.47|4376.87|32
1644836910000|2022-02-14 11:08:30|4377.6|4377|4377.97|4377.37|4377.97|4377.37|4377.6|4377|30
1644836920000|2022-02-14 11:08:40|4377.85|4377.25|4378.35|4377.75|4378.6|4378|4377.85|4377.25|36
1644836930000|2022-02-14 11:08:50|4378.22|4377.62|4377.97|4377.37|4378.6|4378|4377.97|4377.37|18
1644836940000|2022-02-14 11:09:00|4378.1|4377.5|4378.1|4377.5|4378.72|4378.12|4378.1|4377.5|30
1644836950000|2022-02-14 11:09:10|4377.85|4377.25|4377.35|4376.75|4377.85|4377.25|4377.35|4376.75|12
1644836960000|2022-02-14 11:09:20|4377.22|4376.62|4377.22|4376.62|4377.35|4376.75|4377.1|4376.5|24
1644836970000|2022-02-14 11:09:30|4377.1|4376.5|4377.1|4376.5|4377.72|4377.12|4377.1|4376.5|18
1644836980000|2022-02-14 11:09:40|4377.22|4376.62|4377.72|4377.12|4377.85|4377.25|4376.35|4375.75|89
1644836990000|2022-02-14 11:09:50|4377.85|4377.25|4378.97|4378.37|4378.97|4378.37|4377.85|4377.25|56
1644837000000|2022-02-14 11:10:00|4379.22|4378.62|4380.6|4380|4380.72|4380.12|4379.22|4378.62|195
1644837010000|2022-02-14 11:10:10|4380.72|4380.12|4381.1|4380.5|4381.22|4380.62|4380.6|4380|60
1644837020000|2022-02-14 11:10:20|4380.85|4380.25|4381.6|4381|4381.6|4381|4380.72|4380.12|64
1644837030000|2022-02-14 11:10:30|4381.47|4380.87|4379.97|4379.37|4382.1|4381.5|4379.97|4379.37|92
1644837040000|2022-02-14 11:10:40|4380.1|4379.5|4379.6|4379|4380.35|4379.75|4379.6|4379|14
1644837050000|2022-02-14 11:10:50|4379.47|4378.87|4379.47|4378.87|4379.6|4379|4379.22|4378.62|28
1644837060000|2022-02-14 11:11:00|4379.6|4379|4379.85|4379.25|4380.35|4379.75|4379.47|4378.87|61
1644837070000|2022-02-14 11:11:10|4380.22|4379.62|4379.35|4378.75|4380.22|4379.62|4379.22|4378.62|69
1644837080000|2022-02-14 11:11:20|4379.22|4378.62|4379.47|4378.87|4379.47|4378.87|4379.1|4378.5|10
1644837090000|2022-02-14 11:11:30|4379.35|4378.75|4378.47|4377.87|4379.47|4378.87|4378.1|4377.5|41
1644837100000|2022-02-14 11:11:40|4378.35|4377.75|4377.85|4377.25|4378.35|4377.75|4377.85|4377.25|35
1644837110000|2022-02-14 11:11:50|4378.1|4377.5|4378.22|4377.62|4378.6|4378|4377.85|4377.25|33
1644837120000|2022-02-14 11:12:00|4378.35|4377.75|4378.85|4378.25|4379.22|4378.62|4378.35|4377.75|41
1644837130000|2022-02-14 11:12:10|4378.35|4377.75|4378.6|4378|4378.85|4378.25|4378.35|4377.75|15
1644837140000|2022-02-14 11:12:20|4378.72|4378.12|4378.6|4378|4378.85|4378.25|4378.35|4377.75|49
1644837150000|2022-02-14 11:12:30|4378.85|4378.25|4379.22|4378.62|4379.47|4378.87|4378.85|4378.25|33
1644837160000|2022-02-14 11:12:40|4379.47|4378.87|4380.22|4379.62|4380.6|4380|4379.47|4378.87|47
1644837170000|2022-02-14 11:12:50|4380.1|4379.5|4377.6|4377|4380.1|4379.5|4377.47|4376.87|56
1644837180000|2022-02-14 11:13:00|4377.85|4377.25|4375.72|4375.12|4377.85|4377.25|4375.35|4374.75|263
1644837190000|2022-02-14 11:13:10|4375.85|4375.25|4376.22|4375.62|4376.6|4376|4375.72|4375.12|91
1644837200000|2022-02-14 11:13:20|4376.1|4375.5|4377.1|4376.5|4377.22|4376.62|4376.1|4375.5|81
1644837210000|2022-02-14 11:13:30|4377.35|4376.75|4377.6|4377|4377.6|4377|4376.97|4376.37|26
1644837220000|2022-02-14 11:13:40|4377.85|4377.25|4378.22|4377.62|4378.85|4378.25|4377.85|4377.25|76
1644837230000|2022-02-14 11:13:50|4378.35|4377.75|4379.6|4379|4379.97|4379.37|4378.35|4377.75|137
1644837240000|2022-02-14 11:14:00|4379.72|4379.12|4380.35|4379.75|4380.6|4380|4379.72|4379.12|82
1644837250000|2022-02-14 11:14:10|4380.6|4380|4381.1|4380.5|4381.35|4380.75|4380.6|4380|72
1644837260000|2022-02-14 11:14:20|4380.97|4380.37|4380.35|4379.75|4380.97|4380.37|4380.35|4379.75|32
1644837270000|2022-02-14 11:14:30|4380.1|4379.5|4378.85|4378.25|4380.1|4379.5|4378.6|4378|51
1644837280000|2022-02-14 11:14:40|4378.72|4378.12|4378.1|4377.5|4378.85|4378.25|4377.6|4377|51
1644837290000|2022-02-14 11:14:50|4377.97|4377.37|4377.6|4377|4378.1|4377.5|4377.6|4377|68
1644837300000|2022-02-14 11:15:00|4377.85|4377.25|4378.6|4378|4378.6|4378|4377.22|4376.62|149
1644837310000|2022-02-14 11:15:10|4378.72|4378.12|4379.35|4378.75|4379.6|4379|4378.72|4378.12|44
1644837320000|2022-02-14 11:15:20|4379.47|4378.87|4379.72|4379.12|4379.85|4379.25|4379.35|4378.75|75
1644837330000|2022-02-14 11:15:30|4379.6|4379|4380.1|4379.5|4380.35|4379.75|4379.47|4378.87|107
1644837340000|2022-02-14 11:15:40|4380.22|4379.62|4381.1|4380.5|4381.22|4380.62|4379.97|4379.37|56
1644837350000|2022-02-14 11:15:50|4380.97|4380.37|4380.22|4379.62|4380.97|4380.37|4379.85|4379.25|27
1644837360000|2022-02-14 11:16:00|4380.1|4379.5|4379.47|4378.87|4380.22|4379.62|4379.35|4378.75|26
1644837370000|2022-02-14 11:16:10|4379.35|4378.75|4377.72|4377.12|4379.47|4378.87|4377.72|4377.12|59
1644837380000|2022-02-14 11:16:20|4377.6|4377|4377.6|4377|4378.1|4377.5|4377.35|4376.75|77
1644837390000|2022-02-14 11:16:30|4377.72|4377.12|4377.35|4376.75|4377.72|4377.12|4377.1|4376.5|9
1644837400000|2022-02-14 11:16:40|4377.47|4376.87|4377.22|4376.62|4377.6|4377|4377.22|4376.62|65
1644837410000|2022-02-14 11:16:50|4377.35|4376.75|4377.47|4376.87|4377.6|4377|4377.1|4376.5|26
1644837420000|2022-02-14 11:17:00|4377.35|4376.75|4378.85|4378.25|4378.85|4378.25|4377.35|4376.75|44
1644837430000|2022-02-14 11:17:10|4378.6|4378|4378.35|4377.75|4378.85|4378.25|4378.35|4377.75|35
1644837440000|2022-02-14 11:17:20|4378.6|4378|4378.35|4377.75|4378.97|4378.37|4378.22|4377.62|38
1644837450000|2022-02-14 11:17:30|4378.72|4378.12|4378.35|4377.75|4378.72|4378.12|4378.35|4377.75|14
1644837460000|2022-02-14 11:17:40|4377.85|4377.25|4378.1|4377.5|4378.85|4378.25|4377.47|4376.87|60
1644837470000|2022-02-14 11:17:50|4378.35|4377.75|4378.72|4378.12|4379.22|4378.62|4378.35|4377.75|26
1644837480000|2022-02-14 11:18:00|4378.85|4378.25|4378.72|4378.12|4379.47|4378.87|4378.6|4378|31
1644837490000|2022-02-14 11:18:10|4378.85|4378.25|4379.6|4379|4379.72|4379.12|4378.6|4378|71
1644837500000|2022-02-14 11:18:20|4379.35|4378.75|4379.47|4378.87|4379.47|4378.87|4379.1|4378.5|31
1644837510000|2022-02-14 11:18:30|4379.22|4378.62|4379.1|4378.5|4379.22|4378.62|4378.85|4378.25|13
1644837520000|2022-02-14 11:18:40|4379.22|4378.62|4378.85|4378.25|4380.1|4379.5|4378.85|4378.25|178
1644837530000|2022-02-14 11:18:50|4378.47|4377.87|4379.1|4378.5|4379.1|4378.5|4378.35|4377.75|121
1644837540000|2022-02-14 11:19:00|4378.97|4378.37|4379.35|4378.75|4379.97|4379.37|4378.85|4378.25|37
1644837550000|2022-02-14 11:19:10|4379.47|4378.87|4378.6|4378|4379.47|4378.87|4378.6|4378|30
1644837560000|2022-02-14 11:19:20|4378.47|4377.87|4378.97|4378.37|4379.1|4378.5|4378.35|4377.75|79
1644837570000|2022-02-14 11:19:30|4379.1|4378.5|4379.35|4378.75|4379.47|4378.87|4378.72|4378.12|64
1644837580000|2022-02-14 11:19:40|4379.47|4378.87|4379.1|4378.5|4379.85|4379.25|4379.1|4378.5|71
1644837590000|2022-02-14 11:19:50|4379.35|4378.75|4379.85|4379.25|4380.1|4379.5|4378.85|4378.25|195
1644837600000|2022-02-14 11:20:00|4380.1|4379.5|4379.6|4379|4380.47|4379.87|4378.85|4378.25|120
1644837610000|2022-02-14 11:20:10|4379.35|4378.75|4379.35|4378.75|4379.6|4379|4379.35|4378.75|21
1644837620000|2022-02-14 11:20:20|4379.1|4378.5|4379.85|4379.25|4380.1|4379.5|4379.1|4378.5|93
1644837630000|2022-02-14 11:20:30|4379.72|4379.12|4379.35|4378.75|4379.72|4379.12|4378.97|4378.37|41
1644837640000|2022-02-14 11:20:40|4379.1|4378.5|4378.35|4377.75|4379.1|4378.5|4378.35|4377.75|24
1644837650000|2022-02-14 11:20:50|4378.6|4378|4378.35|4377.75|4378.85|4378.25|4378.1|4377.5|59
1644837660000|2022-02-14 11:21:00|4378.47|4377.87|4379.1|4378.5|4379.6|4379|4378.47|4377.87|42
1644837670000|2022-02-14 11:21:10|4378.72|4378.12|4378.72|4378.12|4379.1|4378.5|4378.6|4378|21
1644837680000|2022-02-14 11:21:20|4378.6|4378|4378.47|4377.87|4378.85|4378.25|4378.35|4377.75|26
1644837690000|2022-02-14 11:21:30|4378.22|4377.62|4378.1|4377.5|4378.6|4378|4378.1|4377.5|15
1644837700000|2022-02-14 11:21:40|4378.35|4377.75|4378.1|4377.5|4378.35|4377.75|4377.85|4377.25|43
1644837710000|2022-02-14 11:21:50|4378.22|4377.62|4379.72|4379.12|4379.72|4379.12|4378.1|4377.5|44
1644837720000|2022-02-14 11:22:00|4379.85|4379.25|4381.47|4380.87|4381.72|4381.12|4379.85|4379.25|156
1644837730000|2022-02-14 11:22:10|4381.6|4381|4381.1|4380.5|4382.22|4381.62|4381.1|4380.5|53
1644837740000|2022-02-14 11:22:20|4380.97|4380.37|4381.85|4381.25|4381.85|4381.25|4380.85|4380.25|84
1644837750000|2022-02-14 11:22:30|4381.6|4381|4382.1|4381.5|4382.1|4381.5|4381.35|4380.75|82
1644837760000|2022-02-14 11:22:40|4382.22|4381.62|4382.6|4382|4383.1|4382.5|4381.85|4381.25|117
1644837770000|2022-02-14 11:22:50|4382.35|4381.75|4380.6|4380|4382.35|4381.75|4380.47|4379.87|54
1644837780000|2022-02-14 11:23:00|4380.72|4380.12|4380.85|4380.25|4381.6|4381|4380.6|4380|36
1644837790000|2022-02-14 11:23:10|4380.97|4380.37|4379.22|4378.62|4380.97|4380.37|4379.1|4378.5|62
1644837800000|2022-02-14 11:23:20|4379.47|4378.87|4380.6|4380|4380.6|4380|4379.35|4378.75|79
1644837810000|2022-02-14 11:23:30|4380.97|4380.37|4381.6|4381|4382.22|4381.62|4380.85|4380.25|55
1644837820000|2022-02-14 11:23:40|4381.47|4380.87|4381.47|4380.87|4382.1|4381.5|4381.1|4380.5|45
1644837830000|2022-02-14 11:23:50|4381.6|4381|4381.1|4380.5|4381.72|4381.12|4381.1|4380.5|18
1644837840000|2022-02-14 11:24:00|4381.22|4380.62|4381.47|4380.87|4381.6|4381|4381.1|4380.5|24
1644837850000|2022-02-14 11:24:10|4381.35|4380.75|4381.97|4381.37|4382.1|4381.5|4381.1|4380.5|28
1644837860000|2022-02-14 11:24:20|4382.1|4381.5|4382.1|4381.5|4382.35|4381.75|4381.6|4381|40
1644837870000|2022-02-14 11:24:30|4382.35|4381.75|4381.22|4380.62|4382.35|4381.75|4381.1|4380.5|42
1644837880000|2022-02-14 11:24:40|4381.35|4380.75|4380.85|4380.25|4381.35|4380.75|4380.85|4380.25|11
1644837890000|2022-02-14 11:24:50|4380.1|4379.5|4380.47|4379.87|4380.72|4380.12|4380.1|4379.5|63
1644837900000|2022-02-14 11:25:00|4380.72|4380.12|4379.85|4379.25|4380.72|4380.12|4379.22|4378.62|56
1644837910000|2022-02-14 11:25:10|4379.6|4379|4379.85|4379.25|4380.35|4379.75|4379.47|4378.87|27
1644837920000|2022-02-14 11:25:20|4379.6|4379|4379.72|4379.12|4380.1|4379.5|4379.6|4379|20
1644837930000|2022-02-14 11:25:30|4379.6|4379|4379.47|4378.87|4379.85|4379.25|4378.47|4377.87|112
1644837940000|2022-02-14 11:25:40|4379.72|4379.12|4380.85|4380.25|4381.85|4381.25|4379.72|4379.12|98
1644837950000|2022-02-14 11:25:50|4381.1|4380.5|4380.6|4380|4381.22|4380.62|4380.6|4380|23
1644837960000|2022-02-14 11:26:00|4380.85|4380.25|4381.6|4381|4381.72|4381.12|4380.1|4379.5|63
1644837970000|2022-02-14 11:26:10|4381.72|4381.12|4382.35|4381.75|4382.6|4382|4381.35|4380.75|49
1644837980000|2022-02-14 11:26:20|4382.6|4382|4383.1|4382.5|4383.35|4382.75|4382.47|4381.87|50
1644837990000|2022-02-14 11:26:30|4382.97|4382.37|4382.85|4382.25|4383.47|4382.87|4382.6|4382|48
1644838000000|2022-02-14 11:26:40|4382.72|4382.12|4383.47|4382.87|4383.47|4382.87|4382.72|4382.12|35
1644838010000|2022-02-14 11:26:50|4383.35|4382.75|4383.1|4382.5|4383.47|4382.87|4382.85|4382.25|53
1644838020000|2022-02-14 11:27:00|4383.22|4382.62|4383.22|4382.62|4383.35|4382.75|4382.85|4382.25|54
1644838030000|2022-02-14 11:27:10|4383.1|4382.5|4382.35|4381.75|4383.6|4383|4382.35|4381.75|35
1644838040000|2022-02-14 11:27:20|4382.1|4381.5|4382.35|4381.75|4382.72|4382.12|4382.1|4381.5|29
1644838050000|2022-02-14 11:27:30|4382.47|4381.87|4382.85|4382.25|4382.85|4382.25|4382.47|4381.87|14
1644838060000|2022-02-14 11:27:40|4382.6|4382|4382.47|4381.87|4382.85|4382.25|4382.22|4381.62|20
1644838070000|2022-02-14 11:27:50|4382.6|4382|4383.1|4382.5|4383.1|4382.5|4382.1|4381.5|25
1644838080000|2022-02-14 11:28:00|4382.97|4382.37|4383.6|4383|4383.72|4383.12|4382.72|4382.12|26
1644838090000|2022-02-14 11:28:10|4383.72|4383.12|4384.85|4384.25|4384.85|4384.25|4383.1|4382.5|71
1644838100000|2022-02-14 11:28:20|4384.97|4384.37|4385.6|4385|4386.1|4385.5|4384.85|4384.25|127
1644838110000|2022-02-14 11:28:30|4385.47|4384.87|4385.72|4385.12|4386.35|4385.75|4385.35|4384.75|85
1644838120000|2022-02-14 11:28:40|4385.85|4385.25|4385.85|4385.25|4386.1|4385.5|4385.6|4385|42
1644838130000|2022-02-14 11:28:50|4386.22|4385.62|4384.97|4384.37|4386.22|4385.62|4384.72|4384.12|113
1644838140000|2022-02-14 11:29:00|4384.85|4384.25|4383.97|4383.37|4384.85|4384.25|4383.72|4383.12|45
1644838150000|2022-02-14 11:29:10|4383.85|4383.25|4384.22|4383.62|4384.22|4383.62|4383.72|4383.12|51
1644838160000|2022-02-14 11:29:20|4384.35|4383.75|4384.1|4383.5|4384.97|4384.37|4384.1|4383.5|146
1644838170000|2022-02-14 11:29:30|4383.97|4383.37|4384.35|4383.75|4384.35|4383.75|4383.97|4383.37|26
1644838180000|2022-02-14 11:29:40|4383.6|4383|4383.6|4383|4383.6|4383|4383.35|4382.75|28
1644838190000|2022-02-14 11:29:50|4383.35|4382.75|4383.47|4382.87|4383.72|4383.12|4383.35|4382.75|38
1644838200000|2022-02-14 11:30:00|4383.35|4382.75|4383.85|4383.25|4383.97|4383.37|4382.85|4382.25|40
1644838210000|2022-02-14 11:30:10|4383.22|4382.62|4383.1|4382.5|4383.22|4382.62|4382.85|4382.25|21
1644838220000|2022-02-14 11:30:20|4383.35|4382.75|4382.22|4381.62|4383.47|4382.87|4382.22|4381.62|61
1644838230000|2022-02-14 11:30:30|4382.35|4381.75|4381.35|4380.75|4382.47|4381.87|4381.35|4380.75|84
1644838240000|2022-02-14 11:30:40|4381.6|4381|4380.85|4380.25|4381.72|4381.12|4380.6|4380|49
1644838250000|2022-02-14 11:30:50|4380.97|4380.37|4380.6|4380|4380.97|4380.37|4380.22|4379.62|66
1644838260000|2022-02-14 11:31:00|4381.1|4380.5|4380.85|4380.25|4381.22|4380.62|4380.47|4379.87|85
1644838270000|2022-02-14 11:31:10|4380.6|4380|4380.1|4379.5|4380.72|4380.12|4379.72|4379.12|74
1644838280000|2022-02-14 11:31:20|4379.97|4379.37|4379.6|4379|4379.97|4379.37|4379.6|4379|6
1644838290000|2022-02-14 11:31:30|4379.72|4379.12|4380.1|4379.5|4380.35|4379.75|4379.35|4378.75|45
1644838300000|2022-02-14 11:31:40|4380.22|4379.62|4380.72|4380.12|4381.35|4380.75|4380.22|4379.62|62
1644838310000|2022-02-14 11:31:50|4380.85|4380.25|4380.72|4380.12|4380.85|4380.25|4380.47|4379.87|31
1644838320000|2022-02-14 11:32:00|4380.85|4380.25|4380.6|4380|4380.85|4380.25|4379.72|4379.12|61
1644838330000|2022-02-14 11:32:10|4380.47|4379.87|4380.85|4380.25|4380.85|4380.25|4380.47|4379.87|40
1644838340000|2022-02-14 11:32:20|4380.97|4380.37|4380.22|4379.62|4381.1|4380.5|4380.22|4379.62|83
1644838350000|2022-02-14 11:32:30|4380.35|4379.75|4381.72|4381.12|4381.97|4381.37|4380.35|4379.75|58
1644838360000|2022-02-14 11:32:40|4381.6|4381|4381.85|4381.25|4382.6|4382|4381.6|4381|68
1644838370000|2022-02-14 11:32:50|4381.72|4381.12|4381.97|4381.37|4382.1|4381.5|4381.72|4381.12|32
1644838380000|2022-02-14 11:33:00|4381.85|4381.25|4382.35|4381.75|4382.6|4382|4381.72|4381.12|65
1644838390000|2022-02-14 11:33:10|4382.47|4381.87|4382.85|4382.25|4382.85|4382.25|4382.35|4381.75|138
1644838400000|2022-02-14 11:33:20|4383.1|4382.5|4383.1|4382.5|4383.1|4382.5|4383.1|4382.5|109
1644838410000|2022-02-14 11:33:30|4383.35|4382.75|4383.85|4383.25|4384.1|4383.5|4383.35|4382.75|113
1644838420000|2022-02-14 11:33:40|4383.72|4383.12|4383.22|4382.62|4383.72|4383.12|4382.85|4382.25|164
1644838430000|2022-02-14 11:33:50|4383.1|4382.5|4384.1|4383.5|4385.47|4384.87|4383.1|4382.5|190
1644838440000|2022-02-14 11:34:00|4383.85|4383.25|4382.35|4381.75|4383.97|4383.37|4382.22|4381.62|137
1644838450000|2022-02-14 11:34:10|4382.47|4381.87|4381.35|4380.75|4382.47|4381.87|4380.85|4380.25|80
1644838460000|2022-02-14 11:34:20|4381.1|4380.5|4382.22|4381.62|4382.22|4381.62|4381.1|4380.5|144
1644838470000|2022-02-14 11:34:30|4381.1|4380.5|4380.35|4379.75|4381.35|4380.75|4380.35|4379.75|374
1644838480000|2022-02-14 11:34:40|4380.6|4380|4380.85|4380.25|4381.47|4380.87|4380.6|4380|99
1644838490000|2022-02-14 11:34:50|4381.1|4380.5|4381.85|4381.25|4382.1|4381.5|4381.1|4380.5|402
1644838500000|2022-02-14 11:35:00|4381.97|4381.37|4381.35|4380.75|4382.35|4381.75|4381.35|4380.75|134
1644838510000|2022-02-14 11:35:10|4381.85|4381.25|4381.22|4380.62|4381.97|4381.37|4380.97|4380.37|84
1644838520000|2022-02-14 11:35:20|4381.35|4380.75|4380.22|4379.62|4381.47|4380.87|4380.1|4379.5|44
1644838530000|2022-02-14 11:35:30|4380.35|4379.75|4381.6|4381|4381.6|4381|4380.1|4379.5|87
1644838540000|2022-02-14 11:35:40|4381.47|4380.87|4381.6|4381|4381.6|4381|4381.35|4380.75|17
1644838550000|2022-02-14 11:35:50|4381.85|4381.25|4381.35|4380.75|4381.85|4381.25|4381.1|4380.5|145
1644838560000|2022-02-14 11:36:00|4381.22|4380.62|4381.1|4380.5|4381.35|4380.75|4381.1|4380.5|34
1644838570000|2022-02-14 11:36:10|4380.97|4380.37|4381.6|4381|4381.97|4381.37|4380.97|4380.37|53
1644838580000|2022-02-14 11:36:20|4382.1|4381.5|4382.97|4382.37|4383.35|4382.75|4382.1|4381.5|121
1644838590000|2022-02-14 11:36:30|4383.1|4382.5|4382.85|4382.25|4383.35|4382.75|4382.85|4382.25|39
1644838600000|2022-02-14 11:36:40|4382.35|4381.75|4382.35|4381.75|4382.85|4382.25|4382.1|4381.5|54
1644838610000|2022-02-14 11:36:50|4382.22|4381.62|4382.1|4381.5|4382.35|4381.75|4381.72|4381.12|45
1644838620000|2022-02-14 11:37:00|4381.6|4381|4382.6|4382|4382.97|4382.37|4381.6|4381|136
1644838630000|2022-02-14 11:37:10|4382.85|4382.25|4383.47|4382.87|4383.6|4383|4382.6|4382|109
1644838640000|2022-02-14 11:37:20|4383.35|4382.75|4383.72|4383.12|4383.85|4383.25|4383.35|4382.75|32
1644838650000|2022-02-14 11:37:30|4383.6|4383|4384.6|4384|4384.6|4384|4383.35|4382.75|61
1644838660000|2022-02-14 11:37:40|4384.85|4384.25|4384.1|4383.5|4385.1|4384.5|4384.1|4383.5|98
1644838670000|2022-02-14 11:37:50|4384.22|4383.62|4383.85|4383.25|4384.35|4383.75|4383.85|4383.25|41
1644838680000|2022-02-14 11:38:00|4383.47|4382.87|4384.35|4383.75|4384.85|4384.25|4383.47|4382.87|82
1644838690000|2022-02-14 11:38:10|4384.47|4383.87|4384.97|4384.37|4385.47|4384.87|4384.47|4383.87|107
1644838700000|2022-02-14 11:38:20|4384.6|4384|4384.35|4383.75|4384.6|4384|4383.85|4383.25|58
1644838710000|2022-02-14 11:38:30|4383.97|4383.37|4384.35|4383.75|4384.35|4383.75|4383.72|4383.12|62
1644838720000|2022-02-14 11:38:40|4383.85|4383.25|4383.72|4383.12|4384.1|4383.5|4383.6|4383|105
1644838730000|2022-02-14 11:38:50|4383.85|4383.25|4384.35|4383.75|4384.35|4383.75|4383.85|4383.25|70
1644838740000|2022-02-14 11:39:00|4384.47|4383.87|4385.97|4385.37|4386.1|4385.5|4384.47|4383.87|82
1644838750000|2022-02-14 11:39:10|4386.1|4385.5|4385.97|4385.37|4386.1|4385.5|4385.6|4385|25
1644838760000|2022-02-14 11:39:20|4386.1|4385.5|4386.1|4385.5|4386.35|4385.75|4385.97|4385.37|66
1644838770000|2022-02-14 11:39:30|4386.22|4385.62|4385.85|4385.25|4386.35|4385.75|4385.85|4385.25|65
1644838780000|2022-02-14 11:39:40|4385.97|4385.37|4384.85|4384.25|4385.97|4385.37|4384.85|4384.25|57
1644838790000|2022-02-14 11:39:50|4384.97|4384.37|4384.72|4384.12|4385.35|4384.75|4384.72|4384.12|21
1644838800000|2022-02-14 11:40:00|4385.1|4384.5|4385.1|4384.5|4385.35|4384.75|4385.1|4384.5|23
1644838810000|2022-02-14 11:40:10|4384.6|4384|4384.35|4383.75|4384.72|4384.12|4384.22|4383.62|37
1644838820000|2022-02-14 11:40:20|4383.85|4383.25|4383.6|4383|4384.47|4383.87|4383.6|4383|41
1644838830000|2022-02-14 11:40:30|4383.72|4383.12|4384.1|4383.5|4384.1|4383.5|4383.6|4383|29
1644838840000|2022-02-14 11:40:40|4383.97|4383.37|4384.1|4383.5|4384.22|4383.62|4383.72|4383.12|55
1644838850000|2022-02-14 11:40:50|4384.22|4383.62|4384.1|4383.5|4384.6|4384|4384.1|4383.5|14
1644838860000|2022-02-14 11:41:00|4384.35|4383.75|4384.1|4383.5|4384.35|4383.75|4383.97|4383.37|17
1644838870000|2022-02-14 11:41:10|4383.85|4383.25|4383.97|4383.37|4383.97|4383.37|4383.6|4383|19
1644838880000|2022-02-14 11:41:20|4383.85|4383.25|4384.1|4383.5|4384.1|4383.5|4383.85|4383.25|9
1644838890000|2022-02-14 11:41:30|4384.22|4383.62|4384.1|4383.5|4384.22|4383.62|4383.85|4383.25|15
1644838900000|2022-02-14 11:41:40|4384.6|4384|4385.1|4384.5|4385.22|4384.62|4384.6|4384|77
1644838910000|2022-02-14 11:41:50|4385.22|4384.62|4385.1|4384.5|4385.35|4384.75|4384.85|4384.25|34
1644838920000|2022-02-14 11:42:00|4384.85|4384.25|4385.35|4384.75|4385.35|4384.75|4384.85|4384.25|42
1644838930000|2022-02-14 11:42:10|4385.6|4385|4384.6|4384|4385.6|4385|4384.6|4384|155
1644838940000|2022-02-14 11:42:20|4384.35|4383.75|4384.72|4384.12|4384.85|4384.25|4384.35|4383.75|61
1644838950000|2022-02-14 11:42:30|4384.85|4384.25|4385.35|4384.75|4385.35|4384.75|4384.72|4384.12|32
1644838960000|2022-02-14 11:42:40|4385.6|4385|4384.85|4384.25|4385.6|4385|4384.85|4384.25|31
1644838970000|2022-02-14 11:42:50|4384.72|4384.12|4384.85|4384.25|4385.1|4384.5|4384.72|4384.12|18
1644838980000|2022-02-14 11:43:00|4384.97|4384.37|4385.6|4385|4385.6|4385|4384.85|4384.25|32
1644838990000|2022-02-14 11:43:10|4385.47|4384.87|4385.6|4385|4385.6|4385|4385.35|4384.75|75
1644839000000|2022-02-14 11:43:20|||||||||33
1644839010000|2022-02-14 11:43:30|4385.35|4384.75|4385.85|4385.25|4385.85|4385.25|4385.35|4384.75|262
1644839020000|2022-02-14 11:43:40|4385.97|4385.37|4386.1|4385.5|4386.1|4385.5|4385.97|4385.37|91
1644839030000|2022-02-14 11:43:50|4385.85|4385.25|4385.85|4385.25|4385.85|4385.25|4385.85|4385.25|44
1644839040000|2022-02-14 11:44:00|4385.72|4385.12|4385.6|4385|4386.1|4385.5|4385.6|4385|109
1644839050000|2022-02-14 11:44:10|4385.85|4385.25|4385.72|4385.12|4385.85|4385.25|4385.6|4385|27
1644839060000|2022-02-14 11:44:20|4385.6|4385|4385.1|4384.5|4385.72|4385.12|4384.6|4384|112
1644839070000|2022-02-14 11:44:30|4385.22|4384.62|4384.85|4384.25|4385.35|4384.75|4384.6|4384|62
1644839080000|2022-02-14 11:44:40|4385.1|4384.5|4384.97|4384.37|4385.1|4384.5|4384.85|4384.25|42
1644839090000|2022-02-14 11:44:50|4384.85|4384.25|4385.72|4385.12|4385.85|4385.25|4384.85|4384.25|61
1644839100000|2022-02-14 11:45:00|4385.85|4385.25|4385.1|4384.5|4385.85|4385.25|4385.1|4384.5|41
1644839110000|2022-02-14 11:45:10|4384.85|4384.25|4384.85|4384.25|4384.85|4384.25|4384.6|4384|22
1644839120000|2022-02-14 11:45:20|4384.72|4384.12|4382.35|4381.75|4384.72|4384.12|4382.35|4381.75|146
1644839130000|2022-02-14 11:45:30|4381.85|4381.25|4382.35|4381.75|4382.85|4382.25|4381.85|4381.25|83
1644839140000|2022-02-14 11:45:40|4382.6|4382|4382.47|4381.87|4383.1|4382.5|4381.85|4381.25|79
1644839150000|2022-02-14 11:45:50|4382.35|4381.75|4383.35|4382.75|4383.35|4382.75|4382.35|4381.75|23
1644839160000|2022-02-14 11:46:00|4383.47|4382.87|4383.72|4383.12|4383.85|4383.25|4383.22|4382.62|27
1644839170000|2022-02-14 11:46:10|4383.6|4383|4384.35|4383.75|4384.47|4383.87|4383.6|4383|81
1644839180000|2022-02-14 11:46:20|4384.47|4383.87|4383.85|4383.25|4384.47|4383.87|4383.85|4383.25|20
1644839190000|2022-02-14 11:46:30|4383.72|4383.12|4383.85|4383.25|4383.85|4383.25|4383.6|4383|3
1644839200000|2022-02-14 11:46:40|4384.1|4383.5|4383.1|4382.5|4384.1|4383.5|4382.85|4382.25|17
1644839210000|2022-02-14 11:46:50|4383.22|4382.62|4382.85|4382.25|4383.22|4382.62|4382.47|4381.87|34
1644839220000|2022-02-14 11:47:00|4383.1|4382.5|4382.35|4381.75|4383.22|4382.62|4382.35|4381.75|55
1644839230000|2022-02-14 11:47:10|4382.6|4382|4382.72|4382.12|4382.72|4382.12|4382.1|4381.5|29
1644839240000|2022-02-14 11:47:20|4382.85|4382.25|4382.72|4382.12|4382.85|4382.25|4382.47|4381.87|22
1644839250000|2022-02-14 11:47:30|4382.85|4382.25|4382.97|4382.37|4383.35|4382.75|4382.47|4381.87|28
1644839260000|2022-02-14 11:47:40|4382.85|4382.25|4383.1|4382.5|4383.1|4382.5|4382.6|4382|10
1644839270000|2022-02-14 11:47:50|4382.97|4382.37|4382.35|4381.75|4383.22|4382.62|4382.35|4381.75|57
1644839280000|2022-02-14 11:48:00|4382.47|4381.87|4382.6|4382|4382.85|4382.25|4382.35|4381.75|55
1644839290000|2022-02-14 11:48:10|4382.47|4381.87|4384.1|4383.5|4384.35|4383.75|4381.97|4381.37|140
1644839300000|2022-02-14 11:48:20|4383.97|4383.37|4383.1|4382.5|4384.1|4383.5|4383.1|4382.5|38
1644839310000|2022-02-14 11:48:30|4383.22|4382.62|4382.85|4382.25|4383.22|4382.62|4382.6|4382|14
1644839320000|2022-02-14 11:48:40|4383.1|4382.5|4382.1|4381.5|4383.1|4382.5|4382.1|4381.5|24
1644839330000|2022-02-14 11:48:50|4382.22|4381.62|4381.97|4381.37|4382.35|4381.75|4381.85|4381.25|31
1644839340000|2022-02-14 11:49:00|4382.1|4381.5|4382.1|4381.5|4382.35|4381.75|4381.85|4381.25|40
1644839350000|2022-02-14 11:49:10|4381.85|4381.25|4382.1|4381.5|4382.35|4381.75|4381.85|4381.25|25
1644839360000|2022-02-14 11:49:20|4382.22|4381.62|4382.72|4382.12|4382.85|4382.25|4382.22|4381.62|19
1644839370000|2022-02-14 11:49:30|4382.85|4382.25|4384.35|4383.75|4384.6|4384|4382.85|4382.25|62
1644839380000|2022-02-14 11:49:40|4384.22|4383.62|4384.6|4384|4384.6|4384|4384.1|4383.5|35
1644839390000|2022-02-14 11:49:50|4384.22|4383.62|4384.1|4383.5|4384.47|4383.87|4384.1|4383.5|36
1644839400000|2022-02-14 11:50:00|4383.97|4383.37|4384.1|4383.5|4384.1|4383.5|4382.97|4382.37|119
1644839410000|2022-02-14 11:50:10|4383.97|4383.37|4384.6|4384|4384.6|4384|4383.85|4383.25|30
1644839420000|2022-02-14 11:50:20|4384.47|4383.87|4384.72|4384.12|4384.85|4384.25|4384.47|4383.87|28
1644839430000|2022-02-14 11:50:30|4384.6|4384|4384.35|4383.75|4384.6|4384|4384.35|4383.75|21
1644839440000|2022-02-14 11:50:40|4384.1|4383.5|4384.72|4384.12|4384.85|4384.25|4384.1|4383.5|106
1644839450000|2022-02-14 11:50:50|4384.6|4384|4385.35|4384.75|4385.6|4385|4384.6|4384|86
1644839460000|2022-02-14 11:51:00|4385.47|4384.87|4385.97|4385.37|4385.97|4385.37|4385.22|4384.62|187
1644839470000|2022-02-14 11:51:10|4386.1|4385.5|4385.6|4385|4386.1|4385.5|4385.6|4385|167
1644839480000|2022-02-14 11:51:20|4385.85|4385.25|4385.6|4385|4386.1|4385.5|4385.6|4385|20
1644839490000|2022-02-14 11:51:30|4385.35|4384.75|4385.72|4385.12|4385.85|4385.25|4385.35|4384.75|25
1644839500000|2022-02-14 11:51:40|4385.85|4385.25|4385.6|4385|4385.85|4385.25|4385.35|4384.75|25
1644839510000|2022-02-14 11:51:50|4385.72|4385.12|4385.6|4385|4385.85|4385.25|4385.6|4385|24
1644839520000|2022-02-14 11:52:00|4385.72|4385.12|4386.35|4385.75|4386.35|4385.75|4385.6|4385|45
1644839530000|2022-02-14 11:52:10|4386.1|4385.5|4385.72|4385.12|4386.1|4385.5|4385.22|4384.62|37
1644839540000|2022-02-14 11:52:20|4386.1|4385.5|4386.35|4385.75|4386.35|4385.75|4386.1|4385.5|52
1644839550000|2022-02-14 11:52:30|4386.22|4385.62|4386.35|4385.75|4386.35|4385.75|4386.22|4385.62|93
1644839560000|2022-02-14 11:52:40|4386.1|4385.5|4386.1|4385.5|4386.35|4385.75|4386.1|4385.5|15
1644839570000|2022-02-14 11:52:50|4386.35|4385.75|4386.35|4385.75|4386.35|4385.75|4386.1|4385.5|19
1644839580000|2022-02-14 11:53:00|4386.1|4385.5|4386.6|4386|4386.6|4386|4386.1|4385.5|80
1644839590000|2022-02-14 11:53:10|4386.35|4385.75|4386.85|4386.25|4386.85|4386.25|4386.22|4385.62|112
1644839600000|2022-02-14 11:53:20|4387.1|4386.5|4387.6|4387|4387.6|4387|4387.1|4386.5|474
1644839610000|2022-02-14 11:53:30|4387.72|4387.12|4387.47|4386.87|4387.85|4387.25|4387.35|4386.75|70
1644839620000|2022-02-14 11:53:40|4387.6|4387|4387.35|4386.75|4387.6|4387|4387.35|4386.75|36
1644839630000|2022-02-14 11:53:50|4387.6|4387|4387.6|4387|4387.85|4387.25|4387.6|4387|134
1644839640000|2022-02-14 11:54:00|4387.85|4387.25|4388.35|4387.75|4388.35|4387.75|4387.85|4387.25|316
1644839650000|2022-02-14 11:54:10|4388.22|4387.62|4388.35|4387.75|4388.35|4387.75|4388.22|4387.62|25
1644839660000|2022-02-14 11:54:20|4388.22|4387.62|4388.35|4387.75|4388.35|4387.75|4388.22|4387.62|90
1644839670000|2022-02-14 11:54:30|4388.22|4387.62|4388.1|4387.5|4388.35|4387.75|4388.1|4387.5|33
1644839680000|2022-02-14 11:54:40|4388.22|4387.62|4388.1|4387.5|4388.22|4387.62|4388.1|4387.5|129
1644839690000|2022-02-14 11:54:50|4388.35|4387.75|4388.1|4387.5|4388.35|4387.75|4388.1|4387.5|20
1644839700000|2022-02-14 11:55:00|4388.22|4387.62|4388.35|4387.75|4388.35|4387.75|4388.1|4387.5|59
1644839710000|2022-02-14 11:55:10|4388.85|4388.25|4388.6|4388|4388.85|4388.25|4388.6|4388|185
1644839720000|2022-02-14 11:55:20|4388.1|4387.5|4388.1|4387.5|4388.1|4387.5|4388.1|4387.5|150
1644839730000|2022-02-14 11:55:30|||||||||69
1644839740000|2022-02-14 11:55:40|||||||||128
1644839750000|2022-02-14 11:55:50|4387.85|4387.25|4387.85|4387.25|4387.85|4387.25|4387.85|4387.25|184
1644839760000|2022-02-14 11:56:00|||||||||42
1644839770000|2022-02-14 11:56:10|4387.6|4387|4387.6|4387|4387.6|4387|4387.6|4387|62
1644839780000|2022-02-14 11:56:20|4388.1|4387.5|4388.6|4388|4388.85|4388.25|4388.1|4387.5|170
1644839790000|2022-02-14 11:56:30|4388.47|4387.87|4388.1|4387.5|4388.47|4387.87|4387.85|4387.25|106
1644839800000|2022-02-14 11:56:40|||||||||56
1644839810000|2022-02-14 11:56:50|4387.85|4387.25|4388.1|4387.5|4388.35|4387.75|4387.85|4387.25|82
1644839820000|2022-02-14 11:57:00|4387.85|4387.25|4387.97|4387.37|4388.35|4387.75|4387.85|4387.25|43
1644839830000|2022-02-14 11:57:10|4388.1|4387.5|4389.1|4388.5|4389.1|4388.5|4388.1|4387.5|197
1644839840000|2022-02-14 11:57:20|4388.97|4388.37|4388.47|4387.87|4388.97|4388.37|4388.35|4387.75|94
1644839850000|2022-02-14 11:57:30|4388.35|4387.75|4388.85|4388.25|4388.85|4388.25|4388.35|4387.75|34
1644839860000|2022-02-14 11:57:40|4388.72|4388.12|4388.6|4388|4388.85|4388.25|4388.6|4388|30
1644839870000|2022-02-14 11:57:50|4388.85|4388.25|4388.35|4387.75|4388.85|4388.25|4388.35|4387.75|26
1644839880000|2022-02-14 11:58:00|4388.22|4387.62|4388.6|4388|4388.85|4388.25|4388.22|4387.62|49
1644839890000|2022-02-14 11:58:10|4388.35|4387.75|4388.1|4387.5|4388.6|4388|4388.1|4387.5|42
1644839900000|2022-02-14 11:58:20|4388.22|4387.62|4388.35|4387.75|4388.35|4387.75|4388.1|4387.5|46
1644839910000|2022-02-14 11:58:30|4388.1|4387.5|4386.35|4385.75|4388.35|4387.75|4385.85|4385.25|377
1644839920000|2022-02-14 11:58:40|4385.85|4385.25|4385.6|4385|4385.85|4385.25|4385.35|4384.75|79
1644839930000|2022-02-14 11:58:50|4385.35|4384.75|4384.85|4384.25|4385.35|4384.75|4384.85|4384.25|77
1644839940000|2022-02-14 11:59:00|4384.72|4384.12|4385.35|4384.75|4385.72|4385.12|4384.6|4384|112
1644839950000|2022-02-14 11:59:10|4385.6|4385|4385.6|4385|4385.6|4385|4385.35|4384.75|42
1644839960000|2022-02-14 11:59:20|4385.85|4385.25|4385.1|4384.5|4385.85|4385.25|4385.1|4384.5|61
1644839970000|2022-02-14 11:59:30|4384.85|4384.25|4384.85|4384.25|4385.1|4384.5|4384.6|4384|49
1644839980000|2022-02-14 11:59:40|4384.72|4384.12|4384.6|4384|4384.85|4384.25|4384.35|4383.75|45
1644839990000|2022-02-14 11:59:50|4384.35|4383.75|4384.72|4384.12|4384.85|4384.25|4384.35|4383.75|62
1644840000000|2022-02-14 12:00:00|4385.1|4384.5|4386.1|4385.5|4386.6|4386|4385.1|4384.5|205
1644840010000|2022-02-14 12:00:10|4385.85|4385.25|4386.6|4386|4386.6|4386|4385.85|4385.25|48
1644840020000|2022-02-14 12:00:20|4386.35|4385.75|4385.72|4385.12|4386.6|4386|4385.72|4385.12|89
1644840030000|2022-02-14 12:00:30|4385.6|4385|4384.85|4384.25|4385.72|4385.12|4384.85|4384.25|82
1644840040000|2022-02-14 12:00:40|4384.6|4384|4384.35|4383.75|4384.72|4384.12|4384.22|4383.62|65
1644840050000|2022-02-14 12:00:50|4384.1|4383.5|4383.35|4382.75|4384.1|4383.5|4382.85|4382.25|129
1644840060000|2022-02-14 12:01:00|4383.22|4382.62|4383.35|4382.75|4383.35|4382.75|4383.1|4382.5|16
1644840070000|2022-02-14 12:01:10|4383.22|4382.62|4382.6|4382|4383.35|4382.75|4382.6|4382|21
1644840080000|2022-02-14 12:01:20|4382.35|4381.75|4382.35|4381.75|4382.85|4382.25|4382.1|4381.5|59
1644840090000|2022-02-14 12:01:30|4382.22|4381.62|4382.22|4381.62|4382.6|4382|4382.1|4381.5|104
1644840100000|2022-02-14 12:01:40|4382.1|4381.5|4383.22|4382.62|4383.6|4383|4382.1|4381.5|86
1644840110000|2022-02-14 12:01:50|4383.1|4382.5|4382.72|4382.12|4383.35|4382.75|4382.6|4382|116
1644840120000|2022-02-14 12:02:00|4382.6|4382|4382.35|4381.75|4382.85|4382.25|4382.35|4381.75|99
1644840130000|2022-02-14 12:02:10|4381.97|4381.37|4381.97|4381.37|4382.35|4381.75|4381.85|4381.25|140
1644840140000|2022-02-14 12:02:20|4381.85|4381.25|4381.97|4381.37|4382.1|4381.5|4381.35|4380.75|107
1644840150000|2022-02-14 12:02:30|4382.1|4381.5|4381.97|4381.37|4382.1|4381.5|4381.6|4381|39
1644840160000|2022-02-14 12:02:40|4381.85|4381.25|4381.72|4381.12|4382.1|4381.5|4381.6|4381|41
1644840170000|2022-02-14 12:02:50|4381.47|4380.87|4381.85|4381.25|4382.35|4381.75|4381.1|4380.5|101
1644840180000|2022-02-14 12:03:00|4382.1|4381.5|4381.72|4381.12|4382.1|4381.5|4381.6|4381|40
1644840190000|2022-02-14 12:03:10|4381.85|4381.25|4381.6|4381|4382.1|4381.5|4381.35|4380.75|41
1644840200000|2022-02-14 12:03:20|4381.47|4380.87|4381.35|4380.75|4381.97|4381.37|4381.35|4380.75|94
1644840210000|2022-02-14 12:03:30|4381.22|4380.62|4381.1|4380.5|4381.35|4380.75|4381.1|4380.5|56
1644840220000|2022-02-14 12:03:40|4381.35|4380.75|4381.1|4380.5|4381.35|4380.75|4380.6|4380|53
1644840230000|2022-02-14 12:03:50|4380.97|4380.37|4381.6|4381|4381.72|4381.12|4380.97|4380.37|84
1644840240000|2022-02-14 12:04:00|4381.72|4381.12|4381.35|4380.75|4382.35|4381.75|4381.35|4380.75|106
1644840250000|2022-02-14 12:04:10|4381.22|4380.62|4380.85|4380.25|4381.22|4380.62|4380.85|4380.25|48
1644840260000|2022-02-14 12:04:20|4380.97|4380.37|4380.1|4379.5|4380.97|4380.37|4379.72|4379.12|147
1644840270000|2022-02-14 12:04:30|4379.97|4379.37|4379.1|4378.5|4380.1|4379.5|4379.1|4378.5|91
1644840280000|2022-02-14 12:04:40|4378.85|4378.25|4379.1|4378.5|4379.1|4378.5|4378.6|4378|218
1644840290000|2022-02-14 12:04:50|4379.35|4378.75|4380.47|4379.87|4380.6|4380|4379.35|4378.75|102
1644840300000|2022-02-14 12:05:00|4380.35|4379.75|4379.6|4379|4380.6|4380|4379.6|4379|51
1644840310000|2022-02-14 12:05:10|4379.1|4378.5|4378.35|4377.75|4379.1|4378.5|4378.35|4377.75|85
1644840320000|2022-02-14 12:05:20|4378.6|4378|4377.85|4377.25|4378.6|4378|4377.85|4377.25|31
1644840330000|2022-02-14 12:05:30|4377.72|4377.12|4378.85|4378.25|4378.85|4378.25|4377.6|4377|84
1644840340000|2022-02-14 12:05:40|4379.1|4378.5|4379.1|4378.5|4379.6|4379|4378.6|4378|115
1644840350000|2022-02-14 12:05:50|4378.85|4378.25|4379.22|4378.62|4379.6|4379|4378.85|4378.25|47
1644840360000|2022-02-14 12:06:00|4379.1|4378.5|4379.22|4378.62|4379.6|4379|4379.1|4378.5|58
1644840370000|2022-02-14 12:06:10|4379.35|4378.75|4379.6|4379|4379.6|4379|4379.1|4378.5|25
1644840380000|2022-02-14 12:06:20|4379.72|4379.12|4379.47|4378.87|4379.72|4379.12|4379.35|4378.75|41
1644840390000|2022-02-14 12:06:30|4379.6|4379|4379.85|4379.25|4380.35|4379.75|4379.47|4378.87|99
1644840400000|2022-02-14 12:06:40|4379.72|4379.12|4379.35|4378.75|4379.85|4379.25|4379.35|4378.75|71
1644840410000|2022-02-14 12:06:50|4379.85|4379.25|4381.72|4381.12|4381.72|4381.12|4379.6|4379|127
1644840420000|2022-02-14 12:07:00|4381.6|4381|4381.47|4380.87|4381.6|4381|4380.85|4380.25|81
1644840430000|2022-02-14 12:07:10|4381.6|4381|4382.35|4381.75|4382.35|4381.75|4381.6|4381|102
1644840440000|2022-02-14 12:07:20|4382.1|4381.5|4382.35|4381.75|4382.47|4381.87|4382.1|4381.5|60
1644840450000|2022-02-14 12:07:30|4382.47|4381.87|4382.6|4382|4382.85|4382.25|4382.35|4381.75|62
1644840460000|2022-02-14 12:07:40|4382.35|4381.75|4382.35|4381.75|4382.35|4381.75|4382.22|4381.62|27
1644840470000|2022-02-14 12:07:50|4382.6|4382|4382.22|4381.62|4382.6|4382|4382.1|4381.5|77
1644840480000|2022-02-14 12:08:00|4381.85|4381.25|4380.97|4380.37|4381.85|4381.25|4380.85|4380.25|91
1644840490000|2022-02-14 12:08:10|4381.1|4380.5|4381.72|4381.12|4381.97|4381.37|4380.85|4380.25|39
1644840500000|2022-02-14 12:08:20|4381.6|4381|4382.22|4381.62|4382.35|4381.75|4381.6|4381|53
1644840510000|2022-02-14 12:08:30|4382.35|4381.75|4382.6|4382|4382.6|4382|4382.35|4381.75|47
1644840520000|2022-02-14 12:08:40|4382.85|4382.25|4382.85|4382.25|4383.1|4382.5|4382.85|4382.25|22
1644840530000|2022-02-14 12:08:50|4382.35|4381.75|4381.72|4381.12|4382.47|4381.87|4381.72|4381.12|79
1644840540000|2022-02-14 12:09:00|4381.6|4381|4380.85|4380.25|4381.6|4381|4380.6|4380|77
1644840550000|2022-02-14 12:09:10|4380.72|4380.12|4379.35|4378.75|4380.72|4380.12|4379.22|4378.62|171
1644840560000|2022-02-14 12:09:20|4379.1|4378.5|4379.85|4379.25|4379.85|4379.25|4378.97|4378.37|70
1644840570000|2022-02-14 12:09:30|4379.6|4379|4379.85|4379.25|4379.85|4379.25|4379.6|4379|21
1644840580000|2022-02-14 12:09:40|4380.1|4379.5|4379.22|4378.62|4380.1|4379.5|4379.1|4378.5|27
1644840590000|2022-02-14 12:09:50|4379.1|4378.5|4379.47|4378.87|4379.6|4379|4379.1|4378.5|13
1644840600000|2022-02-14 12:10:00|4379.35|4378.75|4379.47|4378.87|4379.72|4379.12|4378.85|4378.25|33
1644840610000|2022-02-14 12:10:10|4379.35|4378.75|4379.22|4378.62|4379.6|4379|4378.97|4378.37|35
1644840620000|2022-02-14 12:10:20|4379.35|4378.75|4378.6|4378|4379.35|4378.75|4378.6|4378|79
1644840630000|2022-02-14 12:10:30|4378.72|4378.12|4377.85|4377.25|4378.72|4378.12|4377.85|4377.25|74
1644840640000|2022-02-14 12:10:40|4377.6|4377|4377.47|4376.87|4377.85|4377.25|4377.35|4376.75|65
1644840650000|2022-02-14 12:10:50|4377.35|4376.75|4377.85|4377.25|4377.85|4377.25|4377.22|4376.62|70
1644840660000|2022-02-14 12:11:00|4377.72|4377.12|4377.97|4377.37|4378.35|4377.75|4377.6|4377|55
1644840670000|2022-02-14 12:11:10|4378.1|4377.5|4379.97|4379.37|4380.1|4379.5|4378.1|4377.5|64
1644840680000|2022-02-14 12:11:20|4379.85|4379.25|4379.1|4378.5|4380.1|4379.5|4378.85|4378.25|62
1644840690000|2022-02-14 12:11:30|4378.97|4378.37|4379.47|4378.87|4379.47|4378.87|4378.85|4378.25|47
1644840700000|2022-02-14 12:11:40|4379.35|4378.75|4378.6|4378|4379.35|4378.75|4378.6|4378|17
1644840710000|2022-02-14 12:11:50|4378.72|4378.12|4379.22|4378.62|4379.35|4378.75|4378.6|4378|25
1644840720000|2022-02-14 12:12:00|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|4378.22|4377.62|51
1644840730000|2022-02-14 12:12:10|4378.72|4378.12|4377.35|4376.75|4378.85|4378.25|4377.35|4376.75|128
1644840740000|2022-02-14 12:12:20|4377.6|4377|4377.35|4376.75|4377.6|4377|4376.85|4376.25|143
1644840750000|2022-02-14 12:12:30|4377.22|4376.62|4376.35|4375.75|4377.35|4376.75|4376.35|4375.75|93
1644840760000|2022-02-14 12:12:40|4376.47|4375.87|4376.35|4375.75|4376.6|4376|4376.1|4375.5|64
1644840770000|2022-02-14 12:12:50|4376.1|4375.5|4375.35|4374.75|4376.1|4375.5|4374.85|4374.25|225
1644840780000|2022-02-14 12:13:00|4375.6|4375|4375.6|4375|4375.6|4375|4374.85|4374.25|111
1644840790000|2022-02-14 12:13:10|4375.47|4374.87|4375.35|4374.75|4375.85|4375.25|4375.1|4374.5|97
1644840800000|2022-02-14 12:13:20|4375.22|4374.62|4374.85|4374.25|4375.35|4374.75|4374.85|4374.25|122
1644840810000|2022-02-14 12:13:30|4375.1|4374.5|4375.1|4374.5|4375.6|4375|4374.97|4374.37|76
1644840820000|2022-02-14 12:13:40|4375.35|4374.75|4375.6|4375|4375.85|4375.25|4375.35|4374.75|79
1644840830000|2022-02-14 12:13:50|4375.85|4375.25|4374.85|4374.25|4375.97|4375.37|4374.85|4374.25|63
1644840840000|2022-02-14 12:14:00|4375.1|4374.5|4374.85|4374.25|4375.6|4375|4374.85|4374.25|47
1644840850000|2022-02-14 12:14:10|4375.35|4374.75|4376.1|4375.5|4376.35|4375.75|4375.35|4374.75|49
1644840860000|2022-02-14 12:14:20|4376.22|4375.62|4376.22|4375.62|4376.47|4375.87|4376.1|4375.5|49
1644840870000|2022-02-14 12:14:30|4376.35|4375.75|4375.72|4375.12|4376.47|4375.87|4375.6|4375|72
1644840880000|2022-02-14 12:14:40|4375.85|4375.25|4376.35|4375.75|4376.35|4375.75|4375.47|4374.87|14
1644840890000|2022-02-14 12:14:50|4376.6|4376|4376.35|4375.75|4376.72|4376.12|4376.35|4375.75|36
1644840900000|2022-02-14 12:15:00|4376.22|4375.62|4375.85|4375.25|4376.6|4376|4375.85|4375.25|81
1644840910000|2022-02-14 12:15:10|4375.97|4375.37|4376.1|4375.5|4376.35|4375.75|4375.85|4375.25|23
1644840920000|2022-02-14 12:15:20|4376.22|4375.62|4376.1|4375.5|4376.35|4375.75|4375.6|4375|44
1644840930000|2022-02-14 12:15:30|4376.22|4375.62|4375.97|4375.37|4376.47|4375.87|4375.6|4375|67
1644840940000|2022-02-14 12:15:40|4376.1|4375.5|4375.97|4375.37|4376.22|4375.62|4375.85|4375.25|23
1644840950000|2022-02-14 12:15:50|4375.85|4375.25|4375.6|4375|4375.85|4375.25|4375.35|4374.75|69
1644840960000|2022-02-14 12:16:00|4375.85|4375.25|4376.35|4375.75|4376.35|4375.75|4375.85|4375.25|114
1644840970000|2022-02-14 12:16:10|4376.1|4375.5|4377.1|4376.5|4377.35|4376.75|4376.1|4375.5|194
1644840980000|2022-02-14 12:16:20|4377.22|4376.62|4377.6|4377|4377.6|4377|4377.1|4376.5|67
1644840990000|2022-02-14 12:16:30|4377.72|4377.12|4378.35|4377.75|4378.35|4377.75|4377.6|4377|132
1644841000000|2022-02-14 12:16:40|4378.22|4377.62|4378.35|4377.75|4378.6|4378|4378.22|4377.62|64
1644841010000|2022-02-14 12:16:50|4378.47|4377.87|4378.47|4377.87|4378.6|4378|4378.35|4377.75|39
1644841020000|2022-02-14 12:17:00|4378.6|4378|4377.6|4377|4378.6|4378|4377.6|4377|27
1644841030000|2022-02-14 12:17:10|4377.35|4376.75|4377.6|4377|4377.85|4377.25|4377.22|4376.62|82
1644841040000|2022-02-14 12:17:20|4377.35|4376.75|4377.6|4377|4377.6|4377|4377.35|4376.75|24
1644841050000|2022-02-14 12:17:30|4377.35|4376.75|4376.85|4376.25|4377.35|4376.75|4376.6|4376|80
1644841060000|2022-02-14 12:17:40|4376.97|4376.37|4377.1|4376.5|4377.6|4377|4376.97|4376.37|28
1644841070000|2022-02-14 12:17:50|4376.97|4376.37|4376.6|4376|4376.97|4376.37|4376.47|4375.87|51
1644841080000|2022-02-14 12:18:00|4376.72|4376.12|4376.85|4376.25|4377.22|4376.62|4376.6|4376|53
1644841090000|2022-02-14 12:18:10|4376.97|4376.37|4377.72|4377.12|4377.72|4377.12|4376.85|4376.25|40
1644841100000|2022-02-14 12:18:20|4377.6|4377|4377.97|4377.37|4378.1|4377.5|4377.6|4377|14
1644841110000|2022-02-14 12:18:30|4377.85|4377.25|4378.22|4377.62|4378.35|4377.75|4377.85|4377.25|40
1644841120000|2022-02-14 12:18:40|4378.1|4377.5|4378.85|4378.25|4378.85|4378.25|4378.1|4377.5|65
1644841130000|2022-02-14 12:18:50|4378.97|4378.37|4378.1|4377.5|4378.97|4378.37|4378.1|4377.5|74
1644841140000|2022-02-14 12:19:00|4378.22|4377.62|4377.35|4376.75|4378.22|4377.62|4377.35|4376.75|60
1644841150000|2022-02-14 12:19:10|4377.6|4377|4377.6|4377|4377.97|4377.37|4377.35|4376.75|57
1644841160000|2022-02-14 12:19:20|4377.47|4376.87|4377.35|4376.75|4377.6|4377|4377.1|4376.5|30
1644841170000|2022-02-14 12:19:30|4377.47|4376.87|4377.1|4376.5|4377.6|4377|4377.1|4376.5|28
1644841180000|2022-02-14 12:19:40|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|4377.1|4376.5|20
1644841190000|2022-02-14 12:19:50|4377.47|4376.87|4377.35|4376.75|4377.6|4377|4377.1|4376.5|19
1644841200000|2022-02-14 12:20:00|4377.22|4376.62|4376.6|4376|4377.22|4376.62|4376.6|4376|29
1644841210000|2022-02-14 12:20:10|4376.72|4376.12|4375.85|4375.25|4376.72|4376.12|4375.6|4375|88
1644841220000|2022-02-14 12:20:20|4375.97|4375.37|4376.35|4375.75|4376.35|4375.75|4375.6|4375|97
1644841230000|2022-02-14 12:20:30|4376.85|4376.25|4378.6|4378|4378.6|4378|4376.85|4376.25|278
1644841240000|2022-02-14 12:20:40|4378.47|4377.87|4379.6|4379|4379.85|4379.25|4378.35|4377.75|165
1644841250000|2022-02-14 12:20:50|4379.85|4379.25|4380.1|4379.5|4380.35|4379.75|4379.85|4379.25|153
1644841260000|2022-02-14 12:21:00|4379.85|4379.25|4379.85|4379.25|4380.22|4379.62|4379.6|4379|63
1644841270000|2022-02-14 12:21:10|4379.6|4379|4379.35|4378.75|4379.6|4379|4379.35|4378.75|121
1644841280000|2022-02-14 12:21:20|4379.6|4379|4379.22|4378.62|4379.6|4379|4379.1|4378.5|64
1644841290000|2022-02-14 12:21:30|4379.1|4378.5|4380.1|4379.5|4380.35|4379.75|4379.1|4378.5|48
1644841300000|2022-02-14 12:21:40|4379.97|4379.37|4379.35|4378.75|4380.1|4379.5|4379.22|4378.62|20
1644841310000|2022-02-14 12:21:50|4379.22|4378.62|4378.1|4377.5|4379.35|4378.75|4377.85|4377.25|75
1644841320000|2022-02-14 12:22:00|4377.85|4377.25|4378.1|4377.5|4378.35|4377.75|4377.85|4377.25|63
1644841330000|2022-02-14 12:22:10|4377.85|4377.25|4378.6|4378|4378.97|4378.37|4377.85|4377.25|53
1644841340000|2022-02-14 12:22:20|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|4378.6|4378|17
1644841350000|2022-02-14 12:22:30|4378.6|4378|4378.1|4377.5|4378.6|4378|4377.72|4377.12|42
1644841360000|2022-02-14 12:22:40|4377.97|4377.37|4377.97|4377.37|4378.35|4377.75|4377.97|4377.37|33
1644841370000|2022-02-14 12:22:50|4378.1|4377.5|4378.1|4377.5|4378.35|4377.75|4378.1|4377.5|41
1644841380000|2022-02-14 12:23:00|4378.22|4377.62|4378.35|4377.75|4378.35|4377.75|4378.1|4377.5|20
1644841390000|2022-02-14 12:23:10|4378.22|4377.62|4378.35|4377.75|4378.35|4377.75|4378.1|4377.5|9
1644841400000|2022-02-14 12:23:20|4378.1|4377.5|4379.85|4379.25|4380.35|4379.75|4378.1|4377.5|107
1644841410000|2022-02-14 12:23:30|4379.97|4379.37|4379.85|4379.25|4380.1|4379.5|4379.6|4379|23
1644841420000|2022-02-14 12:23:40|4379.6|4379|4378.1|4377.5|4379.6|4379|4377.85|4377.25|117
1644841430000|2022-02-14 12:23:50|4377.85|4377.25|4379.1|4378.5|4379.1|4378.5|4377.85|4377.25|88
1644841440000|2022-02-14 12:24:00|4379.6|4379|4380.6|4380|4381.1|4380.5|4379.6|4379|97
1644841450000|2022-02-14 12:24:10|4380.85|4380.25|4380.35|4379.75|4380.85|4380.25|4380.1|4379.5|50
1644841460000|2022-02-14 12:24:20|4380.97|4380.37|4381.1|4380.5|4381.35|4380.75|4380.85|4380.25|159
1644841470000|2022-02-14 12:24:30|4380.85|4380.25|4381.35|4380.75|4381.35|4380.75|4380.6|4380|50
1644841480000|2022-02-14 12:24:40|4381.47|4380.87|4381.35|4380.75|4381.6|4381|4381.35|4380.75|37
1644841490000|2022-02-14 12:24:50|4381.1|4380.5|4380.35|4379.75|4381.6|4381|4380.1|4379.5|84
1644841500000|2022-02-14 12:25:00|4380.6|4380|4380.85|4380.25|4381.35|4380.75|4380.6|4380|74
1644841510000|2022-02-14 12:25:10|4380.1|4379.5|4379.97|4379.37|4380.35|4379.75|4379.6|4379|40
1644841520000|2022-02-14 12:25:20|4380.1|4379.5|4379.85|4379.25|4380.1|4379.5|4379.6|4379|38
1644841530000|2022-02-14 12:25:30|4379.47|4378.87|4379.1|4378.5|4379.47|4378.87|4379.1|4378.5|38
1644841540000|2022-02-14 12:25:40|4378.85|4378.25|4378.1|4377.5|4378.85|4378.25|4378.1|4377.5|76
1644841550000|2022-02-14 12:25:50|4378.35|4377.75|4378.6|4378|4378.6|4378|4378.35|4377.75|45
1644841560000|2022-02-14 12:26:00|4378.72|4378.12|4378.6|4378|4379.1|4378.5|4378.1|4377.5|43
1644841570000|2022-02-14 12:26:10|4378.85|4378.25|4379.35|4378.75|4379.35|4378.75|4378.72|4378.12|27
1644841580000|2022-02-14 12:26:20|4379.6|4379|4380.1|4379.5|4380.6|4380|4379.6|4379|84
1644841590000|2022-02-14 12:26:30|4380.22|4379.62|4380.35|4379.75|4380.6|4380|4380.1|4379.5|31
1644841600000|2022-02-14 12:26:40|4380.6|4380|4381.1|4380.5|4381.1|4380.5|4380.47|4379.87|37
1644841610000|2022-02-14 12:26:50|4380.97|4380.37|4381.35|4380.75|4381.6|4381|4380.85|4380.25|82
1644841620000|2022-02-14 12:27:00|4381.6|4381|4381.72|4381.12|4381.85|4381.25|4381.6|4381|50
1644841630000|2022-02-14 12:27:10|4381.85|4381.25|4382.85|4382.25|4382.85|4382.25|4381.1|4380.5|378
1644841640000|2022-02-14 12:27:20|4383.1|4382.5|4383.6|4383|4383.85|4383.25|4383.1|4382.5|150
1644841650000|2022-02-14 12:27:30|4383.35|4382.75|4382.85|4382.25|4383.6|4383|4382.85|4382.25|92
1644841660000|2022-02-14 12:27:40|4382.6|4382|4382.35|4381.75|4383.1|4382.5|4382.35|4381.75|58
1644841670000|2022-02-14 12:27:50|4382.1|4381.5|4382.1|4381.5|4382.1|4381.5|4381.35|4380.75|99
1644841680000|2022-02-14 12:28:00|4382.35|4381.75|4382.35|4381.75|4382.85|4382.25|4381.97|4381.37|46
1644841690000|2022-02-14 12:28:10|4382.47|4381.87|4382.1|4381.5|4382.47|4381.87|4382.1|4381.5|35
1644841700000|2022-02-14 12:28:20|4382.35|4381.75|4382.35|4381.75|4382.6|4382|4381.85|4381.25|111
1644841710000|2022-02-14 12:28:30|4382.6|4382|4382.35|4381.75|4383.1|4382.5|4382.35|4381.75|46
1644841720000|2022-02-14 12:28:40|4382.6|4382|4382.35|4381.75|4382.6|4382|4382.22|4381.62|23
1644841730000|2022-02-14 12:28:50|4382.1|4381.5|4381.85|4381.25|4382.35|4381.75|4381.85|4381.25|56
1644841740000|2022-02-14 12:29:00|4382.1|4381.5|4382.1|4381.5|4382.35|4381.75|4381.85|4381.25|27
1644841750000|2022-02-14 12:29:10|4381.72|4381.12|4382.1|4381.5|4382.6|4382|4381.72|4381.12|53
1644841760000|2022-02-14 12:29:20|4382.6|4382|4383.1|4382.5|4383.35|4382.75|4382.6|4382|49
1644841770000|2022-02-14 12:29:30|4383.35|4382.75|4383.35|4382.75|4383.35|4382.75|4383.1|4382.5|43
1644841780000|2022-02-14 12:29:40|4383.1|4382.5|4383.1|4382.5|4383.1|4382.5|4382.85|4382.25|39
1644841790000|2022-02-14 12:29:50|4383.6|4383|4383.85|4383.25|4383.85|4383.25|4383.6|4383|32
1644841800000|2022-02-14 12:30:00|4384.1|4383.5|4383.6|4383|4384.1|4383.5|4383.1|4382.5|110
1644841810000|2022-02-14 12:30:10|4383.72|4383.12|4383.22|4382.62|4384.1|4383.5|4382.85|4382.25|133
1644841820000|2022-02-14 12:30:20|4383.1|4382.5|4383.22|4382.62|4383.6|4383|4382.85|4382.25|45
1644841830000|2022-02-14 12:30:30|4383.35|4382.75|4384.1|4383.5|4384.1|4383.5|4383.1|4382.5|85
1644841840000|2022-02-14 12:30:40|4384.35|4383.75|4386.35|4385.75|4386.35|4385.75|4384.35|4383.75|279
1644841850000|2022-02-14 12:30:50|4386.1|4385.5|4386.1|4385.5|4386.1|4385.5|4385.85|4385.25|198
1644841860000|2022-02-14 12:31:00|4385.85|4385.25|4385.6|4385|4386.6|4386|4385.6|4385|214
1644841870000|2022-02-14 12:31:10|4385.85|4385.25|4386.35|4385.75|4386.35|4385.75|4385.85|4385.25|34
1644841880000|2022-02-14 12:31:20|4386.1|4385.5|4387.1|4386.5|4387.1|4386.5|4385.85|4385.25|114
1644841890000|2022-02-14 12:31:30|4387.6|4387|4387.85|4387.25|4388.1|4387.5|4387.1|4386.5|257
1644841900000|2022-02-14 12:31:40|4387.6|4387|4387.35|4386.75|4387.6|4387|4387.35|4386.75|108
1644841910000|2022-02-14 12:31:50|4387.22|4386.62|4386.6|4386|4387.35|4386.75|4386.6|4386|94
1644841920000|2022-02-14 12:32:00|4386.47|4385.87|4386.1|4385.5|4386.47|4385.87|4385.85|4385.25|113
1644841930000|2022-02-14 12:32:10|4385.85|4385.25|4386.6|4386|4386.6|4386|4385.85|4385.25|51
1644841940000|2022-02-14 12:32:20|4386.35|4385.75|4386.6|4386|4386.85|4386.25|4385.85|4385.25|100
1644841950000|2022-02-14 12:32:30|4386.85|4386.25|4385.6|4385|4386.85|4386.25|4385.6|4385|34
1644841960000|2022-02-14 12:32:40|4386.1|4385.5|4385.85|4385.25|4386.1|4385.5|4385.85|4385.25|30
1644841970000|2022-02-14 12:32:50|4385.6|4385|4386.1|4385.5|4386.35|4385.75|4385.6|4385|51
1644841980000|2022-02-14 12:33:00|4386.35|4385.75|4385.97|4385.37|4386.6|4386|4385.35|4384.75|118
1644841990000|2022-02-14 12:33:10|4385.85|4385.25|4386.1|4385.5|4386.85|4386.25|4385.35|4384.75|333
1644842000000|2022-02-14 12:33:20|4386.35|4385.75|4385.85|4385.25|4386.35|4385.75|4385.6|4385|63
1644842010000|2022-02-14 12:33:30|4385.6|4385|4385.47|4384.87|4385.6|4385|4385.35|4384.75|25
1644842020000|2022-02-14 12:33:40|4385.35|4384.75|4385.1|4384.5|4385.85|4385.25|4385.1|4384.5|152
1644842030000|2022-02-14 12:33:50|4385.35|4384.75|4385.6|4385|4385.6|4385|4385.35|4384.75|98
1644842040000|2022-02-14 12:34:00|4385.35|4384.75|4385.1|4384.5|4385.35|4384.75|4384.85|4384.25|40
1644842050000|2022-02-14 12:34:10|4384.85|4384.25|4384.1|4383.5|4384.85|4384.25|4383.72|4383.12|141
1644842060000|2022-02-14 12:34:20|4384.22|4383.62|4383.6|4383|4384.22|4383.62|4383.6|4383|21
1644842070000|2022-02-14 12:34:30|4383.47|4382.87|4383.6|4383|4383.6|4383|4383.22|4382.62|53
1644842080000|2022-02-14 12:34:40|4383.47|4382.87|4383.6|4383|4383.85|4383.25|4383.35|4382.75|48
1644842090000|2022-02-14 12:34:50|4383.35|4382.75|4383.35|4382.75|4383.6|4383|4383.1|4382.5|22
1644842100000|2022-02-14 12:35:00|4383.22|4382.62|4382.35|4381.75|4383.22|4382.62|4381.97|4381.37|143
1644842110000|2022-02-14 12:35:10|4382.6|4382|4382.85|4382.25|4383.35|4382.75|4382.6|4382|54
1644842120000|2022-02-14 12:35:20|4382.97|4382.37|4383.6|4383|4384.35|4383.75|4382.85|4382.25|116
1644842130000|2022-02-14 12:35:30|4383.72|4383.12|4384.1|4383.5|4384.35|4383.75|4383.35|4382.75|65
1644842140000|2022-02-14 12:35:40|4383.97|4383.37|4383.85|4383.25|4384.1|4383.5|4383.72|4383.12|21
1644842150000|2022-02-14 12:35:50|4383.97|4383.37|4384.22|4383.62|4384.35|4383.75|4383.97|4383.37|120
1644842160000|2022-02-14 12:36:00|4383.85|4383.25|4383.6|4383|4384.1|4383.5|4383.47|4382.87|75
1644842170000|2022-02-14 12:36:10|4383.72|4383.12|4383.1|4382.5|4383.85|4383.25|4382.97|4382.37|57
1644842180000|2022-02-14 12:36:20|4382.85|4382.25|4383.85|4383.25|4383.85|4383.25|4382.85|4382.25|41
1644842190000|2022-02-14 12:36:30|4383.6|4383|4384.85|4384.25|4385.22|4384.62|4383.47|4382.87|115
1644842200000|2022-02-14 12:36:40|4385.1|4384.5|4384.85|4384.25|4385.1|4384.5|4384.85|4384.25|53
1644842210000|2022-02-14 12:36:50|4384.6|4384|4383.85|4383.25|4384.6|4384|4383.6|4383|46
1644842220000|2022-02-14 12:37:00|4383.97|4383.37|4383.1|4382.5|4383.97|4383.37|4382.85|4382.25|35
1644842230000|2022-02-14 12:37:10|4383.22|4382.62|4384.6|4384|4384.6|4384|4383.22|4382.62|130
1644842240000|2022-02-14 12:37:20|4384.35|4383.75|4384.1|4383.5|4384.47|4383.87|4384.1|4383.5|72
1644842250000|2022-02-14 12:37:30|4384.35|4383.75|4384.35|4383.75|4384.85|4384.25|4384.1|4383.5|85
1644842260000|2022-02-14 12:37:40|4384.1|4383.5|4383.85|4383.25|4384.47|4383.87|4383.85|4383.25|113
1644842270000|2022-02-14 12:37:50|4383.97|4383.37|4383.85|4383.25|4383.97|4383.37|4383.47|4382.87|173
1644842280000|2022-02-14 12:38:00|4383.6|4383|4383.85|4383.25|4383.85|4383.25|4383.6|4383|190
1644842290000|2022-02-14 12:38:10|4383.6|4383|4383.47|4382.87|4383.85|4383.25|4383.47|4382.87|119
1644842300000|2022-02-14 12:38:20|4383.35|4382.75|4383.1|4382.5|4383.35|4382.75|4382.47|4381.87|71
1644842310000|2022-02-14 12:38:30|4382.85|4382.25|4382.35|4381.75|4382.85|4382.25|4382.35|4381.75|18
1644842320000|2022-02-14 12:38:40|4382.47|4381.87|4381.85|4381.25|4382.47|4381.87|4381.85|4381.25|94
1644842330000|2022-02-14 12:38:50|4382.1|4381.5|4388.47|4387.87|4388.47|4387.87|4381.97|4381.37|1255
1644842340000|2022-02-14 12:39:00|4388.6|4388|4394.85|4394.25|4394.85|4394.25|4388.35|4387.75|2127
1644842350000|2022-02-14 12:39:10|4394.47|4393.87|4395.1|4394.5|4398.1|4397.5|4394.35|4393.75|2047
1644842360000|2022-02-14 12:39:20|4396.35|4395.75|4394.72|4394.12|4397.72|4397.12|4394.47|4393.87|1217
1644842370000|2022-02-14 12:39:30|4395.1|4394.5|4399.6|4399|4399.6|4399|4394.35|4393.75|1437
1644842380000|2022-02-14 12:39:40|4399.35|4398.75|4402.6|4402|4404.22|4403.62|4398.6|4398|1434
1644842390000|2022-02-14 12:39:50|4402.72|4402.12|4403.1|4402.5|4403.6|4403|4400.6|4400|1040
1644842400000|2022-02-14 12:40:00|4403.6|4403|4406.6|4406|4407.6|4407|4403.22|4402.62|1561
1644842410000|2022-02-14 12:40:10|4406.35|4405.75|4403.35|4402.75|4407.6|4407|4402.85|4402.25|1318
1644842420000|2022-02-14 12:40:20|4403.1|4402.5|4405.1|4404.5|4405.1|4404.5|4402.35|4401.75|619
1644842430000|2022-02-14 12:40:30|4404.97|4404.37|4404.6|4404|4405.97|4405.37|4403.85|4403.25|534
1644842440000|2022-02-14 12:40:40|4404.47|4403.87|4402.35|4401.75|4404.47|4403.87|4401.85|4401.25|443
1644842450000|2022-02-14 12:40:50|4402.1|4401.5|4402.1|4401.5|4403.85|4403.25|4401.6|4401|439
1644842460000|2022-02-14 12:41:00|4402.6|4402|4404.35|4403.75|4404.6|4404|4402.6|4402|581
1644842470000|2022-02-14 12:41:10|4404.22|4403.62|4405.85|4405.25|4405.85|4405.25|4404.1|4403.5|771
1644842480000|2022-02-14 12:41:20|4405.6|4405|4404.47|4403.87|4405.6|4405|4403.6|4403|412
1644842490000|2022-02-14 12:41:30|4404.6|4404|4407.85|4407.25|4407.85|4407.25|4404.6|4404|845
1644842500000|2022-02-14 12:41:40|4407.35|4406.75|4409.6|4409|4409.85|4409.25|4407.35|4406.75|841
1644842510000|2022-02-14 12:41:50|4409.72|4409.12|4408.1|4407.5|4409.85|4409.25|4408.1|4407.5|417
1644842520000|2022-02-14 12:42:00|4407.85|4407.25|4407.85|4407.25|4409.35|4408.75|4407.35|4406.75|623
1644842530000|2022-02-14 12:42:10|4407.72|4407.12|4409.35|4408.75|4409.35|4408.75|4407.72|4407.12|504
1644842540000|2022-02-14 12:42:20|4409.22|4408.62|4410.6|4410|4410.85|4410.25|4409.22|4408.62|593
1644842550000|2022-02-14 12:42:30|4410.85|4410.25|4410.47|4409.87|4411.35|4410.75|4410.1|4409.5|418
1644842560000|2022-02-14 12:42:40|4410.6|4410|4410.85|4410.25|4411.6|4411|4410.22|4409.62|677
1644842570000|2022-02-14 12:42:50|4411.35|4410.75|4410.1|4409.5|4412.35|4411.75|4410.1|4409.5|568
1644842580000|2022-02-14 12:43:00|4409.97|4409.37|4411.22|4410.62|4411.97|4411.37|4409.85|4409.25|519
1644842590000|2022-02-14 12:43:10|4411.1|4410.5|4411.6|4411|4411.6|4411|4410.6|4410|376
1644842600000|2022-02-14 12:43:20|4412.35|4411.75|4413.85|4413.25|4413.85|4413.25|4411.97|4411.37|742
1644842610000|2022-02-14 12:43:30|4413.6|4413|4414.6|4414|4414.6|4414|4412.85|4412.25|423
1644842620000|2022-02-14 12:43:40|4414.47|4413.87|4414.35|4413.75|4415.6|4415|4414.1|4413.5|620
1644842630000|2022-02-14 12:43:50|4414.1|4413.5|4414.1|4413.5|4414.85|4414.25|4413.6|4413|540
1644842640000|2022-02-14 12:44:00|4414.35|4413.75|4413.1|4412.5|4414.35|4413.75|4413.1|4412.5|278
1644842650000|2022-02-14 12:44:10|4412.85|4412.25|4414.22|4413.62|4414.85|4414.25|4412.85|4412.25|309
1644842660000|2022-02-14 12:44:20|4414.1|4413.5|4415.35|4414.75|4415.6|4415|4413.97|4413.37|411
1644842670000|2022-02-14 12:44:30|4415.47|4414.87|4413.1|4412.5|4415.47|4414.87|4413.1|4412.5|530
1644842680000|2022-02-14 12:44:40|4413.22|4412.62|4411.22|4410.62|4413.35|4412.75|4411.22|4410.62|543
1644842690000|2022-02-14 12:44:50|4411.1|4410.5|4410.35|4409.75|4411.1|4410.5|4409.85|4409.25|554
1644842700000|2022-02-14 12:45:00|4410.6|4410|4412.35|4411.75|4412.85|4412.25|4410.6|4410|611
1644842710000|2022-02-14 12:45:10|4412.47|4411.87|4414.6|4414|4414.6|4414|4412.35|4411.75|409
1644842720000|2022-02-14 12:45:20|4414.35|4413.75|4417.1|4416.5|4417.1|4416.5|4414.35|4413.75|678
1644842730000|2022-02-14 12:45:30|4417.35|4416.75|4419.1|4418.5|4419.1|4418.5|4415.85|4415.25|765
1644842740000|2022-02-14 12:45:40|4418.85|4418.25|4420.85|4420.25|4420.85|4420.25|4418.85|4418.25|449
1644842750000|2022-02-14 12:45:50|4420.6|4420|4422.22|4421.62|4422.6|4422|4420.35|4419.75|1390
1644842760000|2022-02-14 12:46:00|4422.35|4421.75|4421.85|4421.25|4423.1|4422.5|4421.6|4421|897
1644842770000|2022-02-14 12:46:10|4420.97|4420.37|4420.1|4419.5|4421.35|4420.75|4420.1|4419.5|685
1644842780000|2022-02-14 12:46:20|4420.6|4420|4420.6|4420|4420.72|4420.12|4419.85|4419.25|491
1644842790000|2022-02-14 12:46:30|4420.35|4419.75|4421.35|4420.75|4421.35|4420.75|4420.35|4419.75|456
1644842800000|2022-02-14 12:46:40|4421.72|4421.12|4422.1|4421.5|4422.35|4421.75|4421.6|4421|459
1644842810000|2022-02-14 12:46:50|4422.35|4421.75|4422.47|4421.87|4422.6|4422|4421.6|4421|594
1644842820000|2022-02-14 12:47:00|4422.35|4421.75|4422.85|4422.25|4422.85|4422.25|4422.1|4421.5|536
1644842830000|2022-02-14 12:47:10|4422.72|4422.12|4424.1|4423.5|4424.35|4423.75|4422.72|4422.12|755
1644842840000|2022-02-14 12:47:20|4424.35|4423.75|4424.85|4424.25|4424.85|4424.25|4424.1|4423.5|709
1644842850000|2022-02-14 12:47:30|4425.35|4424.75|4425.6|4425|4426.1|4425.5|4425.1|4424.5|544
1644842860000|2022-02-14 12:47:40|4425.35|4424.75|4425.97|4425.37|4426.1|4425.5|4425.1|4424.5|688
1644842870000|2022-02-14 12:47:50|4426.1|4425.5|4426.1|4425.5|4426.85|4426.25|4425.97|4425.37|604
1644842880000|2022-02-14 12:48:00|4425.85|4425.25|4425.6|4425|4426.35|4425.75|4425.1|4424.5|520
1644842890000|2022-02-14 12:48:10|4425.85|4425.25|4426.35|4425.75|4426.35|4425.75|4425.35|4424.75|473
1644842900000|2022-02-14 12:48:20|4426.1|4425.5|4425.85|4425.25|4426.35|4425.75|4425.72|4425.12|226
1644842910000|2022-02-14 12:48:30|4425.97|4425.37|4426.1|4425.5|4426.1|4425.5|4425.1|4424.5|359
1644842920000|2022-02-14 12:48:40|4425.97|4425.37|4426.35|4425.75|4426.35|4425.75|4425.6|4425|195
1644842930000|2022-02-14 12:48:50|4426.1|4425.5|4425.22|4424.62|4427.1|4426.5|4424.85|4424.25|510
1644842940000|2022-02-14 12:49:00|4425.35|4424.75|4423.85|4423.25|4425.6|4425|4423.85|4423.25|548
1644842950000|2022-02-14 12:49:10|4424.1|4423.5|4422.6|4422|4424.35|4423.75|4422.6|4422|443
1644842960000|2022-02-14 12:49:20|4422.85|4422.25|4420.6|4420|4422.85|4422.25|4420.35|4419.75|426
1644842970000|2022-02-14 12:49:30|4420.35|4419.75|4418.72|4418.12|4420.6|4420|4418.72|4418.12|709
1644842980000|2022-02-14 12:49:40|4418.85|4418.25|4416.35|4415.75|4418.85|4418.25|4415.6|4415|1041
1644842990000|2022-02-14 12:49:50|4415.6|4415|4416.6|4416|4417.6|4417|4415.6|4415|815
1644843000000|2022-02-14 12:50:00|4416.35|4415.75|4417.97|4417.37|4418.85|4418.25|4415.6|4415|803
1644843010000|2022-02-14 12:50:10|4418.1|4417.5|4419.35|4418.75|4419.85|4419.25|4417.85|4417.25|642
1644843020000|2022-02-14 12:50:20|4419.22|4418.62|4419.1|4418.5|4419.6|4419|4417.85|4417.25|482
1644843030000|2022-02-14 12:50:30|4419.35|4418.75|4417.1|4416.5|4419.35|4418.75|4417.1|4416.5|346
1644843040000|2022-02-14 12:50:40|4417.22|4416.62|4416.1|4415.5|4417.22|4416.62|4416.1|4415.5|250
1644843050000|2022-02-14 12:50:50|4416.22|4415.62|4414.85|4414.25|4416.47|4415.87|4414.85|4414.25|295
1644843060000|2022-02-14 12:51:00|4414.6|4414|4413.6|4413|4414.6|4414|4412.72|4412.12|839
1644843070000|2022-02-14 12:51:10|4413.35|4412.75|4410.85|4410.25|4413.35|4412.75|4410.85|4410.25|443
1644843080000|2022-02-14 12:51:20|4411.1|4410.5|4412.85|4412.25|4413.35|4412.75|4411.1|4410.5|715
1644843090000|2022-02-14 12:51:30|4412.47|4411.87|4412.1|4411.5|4413.85|4413.25|4412.1|4411.5|308
1644843100000|2022-02-14 12:51:40|4412.35|4411.75|4411.1|4410.5|4413.1|4412.5|4410.85|4410.25|261
1644843110000|2022-02-14 12:51:50|4411.22|4410.62|4411.35|4410.75|4411.35|4410.75|4410.1|4409.5|315
1644843120000|2022-02-14 12:52:00|4411.85|4411.25|4411.6|4411|4411.85|4411.25|4410.85|4410.25|269
1644843130000|2022-02-14 12:52:10|4411.35|4410.75|4413.35|4412.75|4413.47|4412.87|4411.35|4410.75|233
1644843140000|2022-02-14 12:52:20|4413.22|4412.62|4412.35|4411.75|4413.6|4413|4412.35|4411.75|169
1644843150000|2022-02-14 12:52:30|4412.1|4411.5|4411.35|4410.75|4412.6|4412|4410.22|4409.62|318
1644843160000|2022-02-14 12:52:40|4411.6|4411|4412.6|4412|4412.97|4412.37|4411.1|4410.5|251
1644843170000|2022-02-14 12:52:50|4412.85|4412.25|4414.35|4413.75|4414.35|4413.75|4412.6|4412|340
1644843180000|2022-02-14 12:53:00|4414.85|4414.25|4414.35|4413.75|4415.1|4414.5|4414.35|4413.75|246
1644843190000|2022-02-14 12:53:10|4414.6|4414|4414.1|4413.5|4414.85|4414.25|4413.35|4412.75|179
1644843200000|2022-02-14 12:53:20|4413.85|4413.25|4413.1|4412.5|4414.1|4413.5|4413.1|4412.5|181
1644843210000|2022-02-14 12:53:30|4413.35|4412.75|4412.6|4412|4414.1|4413.5|4412.35|4411.75|108
1644843220000|2022-02-14 12:53:40|4412.85|4412.25|4412.6|4412|4413.6|4413|4412.35|4411.75|139
1644843230000|2022-02-14 12:53:50|4411.85|4411.25|4412.47|4411.87|4412.6|4412|4411.85|4411.25|68
1644843240000|2022-02-14 12:54:00|4412.6|4412|4412.35|4411.75|4413.35|4412.75|4411.85|4411.25|98
1644843250000|2022-02-14 12:54:10|4412.22|4411.62|4412.35|4411.75|4412.6|4412|4412.1|4411.5|59
1644843260000|2022-02-14 12:54:20|4412.6|4412|4411.85|4411.25|4413.35|4412.75|4411.85|4411.25|77
1644843270000|2022-02-14 12:54:30|4411.6|4411|4412.47|4411.87|4412.6|4412|4411.22|4410.62|248
1644843280000|2022-02-14 12:54:40|4412.6|4412|4412.1|4411.5|4412.6|4412|4412.1|4411.5|125
1644843290000|2022-02-14 12:54:50|4412.22|4411.62|4413.1|4412.5|4413.35|4412.75|4412.22|4411.62|162
1644843300000|2022-02-14 12:55:00|4413.35|4412.75|4414.6|4414|4414.97|4414.37|4412.85|4412.25|302
1644843310000|2022-02-14 12:55:10|4414.72|4414.12|4416.35|4415.75|4416.72|4416.12|4414.6|4414|160
1644843320000|2022-02-14 12:55:20|4416.1|4415.5|4417.1|4416.5|4417.35|4416.75|4416.1|4415.5|173
1644843330000|2022-02-14 12:55:30|4417.35|4416.75|4417.85|4417.25|4418.35|4417.75|4417.22|4416.62|311
1644843340000|2022-02-14 12:55:40|4418.1|4417.5|4416.22|4415.62|4418.1|4417.5|4415.85|4415.25|242
1644843350000|2022-02-14 12:55:50|4416.35|4415.75|4417.97|4417.37|4418.1|4417.5|4416.35|4415.75|229
1644843360000|2022-02-14 12:56:00|4418.1|4417.5|4417.35|4416.75|4418.35|4417.75|4417.1|4416.5|133
1644843370000|2022-02-14 12:56:10|4417.47|4416.87|4417.22|4416.62|4417.6|4417|4416.6|4416|78
1644843380000|2022-02-14 12:56:20|4417.1|4416.5|4416.6|4416|4417.22|4416.62|4416.35|4415.75|117
1644843390000|2022-02-14 12:56:30|4416.47|4415.87|4417.35|4416.75|4417.85|4417.25|4416.1|4415.5|421
1644843400000|2022-02-14 12:56:40|4417.6|4417|4418.85|4418.25|4419.1|4418.5|4417.35|4416.75|153
1644843410000|2022-02-14 12:56:50|4419.1|4418.5|4418.35|4417.75|4419.6|4419|4418.1|4417.5|180
1644843420000|2022-02-14 12:57:00|4417.72|4417.12|4417.85|4417.25|4418.1|4417.5|4416.97|4416.37|110
1644843430000|2022-02-14 12:57:10|4418.1|4417.5|4418.85|4418.25|4418.85|4418.25|4417.72|4417.12|95
1644843440000|2022-02-14 12:57:20|4419.1|4418.5|4418.6|4418|4419.85|4419.25|4418.6|4418|210
1644843450000|2022-02-14 12:57:30|4419.1|4418.5|4420.35|4419.75|4420.6|4420|4418.85|4418.25|387
1644843460000|2022-02-14 12:57:40|4420.47|4419.87|4420.35|4419.75|4420.85|4420.25|4420.35|4419.75|153
1644843470000|2022-02-14 12:57:50|4420.47|4419.87|4419.97|4419.37|4421.1|4420.5|4419.97|4419.37|367
1644843480000|2022-02-14 12:58:00|4420.1|4419.5|4420.47|4419.87|4420.6|4420|4419.6|4419|176
1644843490000|2022-02-14 12:58:10|4419.85|4419.25|4419.6|4419|4419.85|4419.25|4419.6|4419|339
1644843500000|2022-02-14 12:58:20|4419.85|4419.25|4418.6|4418|4419.85|4419.25|4418.6|4418|308
1644843510000|2022-02-14 12:58:30|4419.1|4418.5|4418.85|4418.25|4419.35|4418.75|4418.85|4418.25|194
1644843520000|2022-02-14 12:58:40|4418.6|4418|4417.85|4417.25|4418.72|4418.12|4417.85|4417.25|147
1644843530000|2022-02-14 12:58:50|4417.6|4417|4417.35|4416.75|4417.6|4417|4417.1|4416.5|68
1644843540000|2022-02-14 12:59:00|4417.22|4416.62|4416.6|4416|4417.22|4416.62|4416.35|4415.75|179
1644843550000|2022-02-14 12:59:10|4416.35|4415.75|4415.35|4414.75|4416.35|4415.75|4415.35|4414.75|194
1644843560000|2022-02-14 12:59:20|4415.22|4414.62|4415.35|4414.75|4415.85|4415.25|4415.1|4414.5|346
1644843570000|2022-02-14 12:59:30|4415.47|4414.87|4414.85|4414.25|4415.47|4414.87|4414.85|4414.25|317
1644843580000|2022-02-14 12:59:40|4415.1|4414.5|4415.35|4414.75|4415.85|4415.25|4414.85|4414.25|265
1644843590000|2022-02-14 12:59:50|4415.47|4414.87|4415.35|4414.75|4415.85|4415.25|4415.35|4414.75|111
1644843600000|2022-02-14 13:00:00|4415.85|4415.25|4417.35|4416.75|4417.35|4416.75|4415.35|4414.75|448
1644843610000|2022-02-14 13:00:10|4417.1|4416.5|4417.6|4417|4417.6|4417|4416.1|4415.5|203
1644843620000|2022-02-14 13:00:20|4417.35|4416.75|4418.35|4417.75|4418.35|4417.75|4416.6|4416|104
1644843630000|2022-02-14 13:00:30|4418.1|4417.5|4417.1|4416.5|4418.6|4418|4417.1|4416.5|127
1644843640000|2022-02-14 13:00:40|4417.6|4417|4418.22|4417.62|4418.35|4417.75|4416.6|4416|168
1644843650000|2022-02-14 13:00:50|4418.35|4417.75|4419.6|4419|4419.6|4419|4418.1|4417.5|117
1644843660000|2022-02-14 13:01:00|4419.1|4418.5|4418.97|4418.37|4419.85|4419.25|4418.6|4418|203
1644843670000|2022-02-14 13:01:10|4419.1|4418.5|4420.85|4420.25|4421.1|4420.5|4418.97|4418.37|219
1644843680000|2022-02-14 13:01:20|4421.1|4420.5|4421.85|4421.25|4422.1|4421.5|4420.85|4420.25|548
1644843690000|2022-02-14 13:01:30|4421.6|4421|4423.6|4423|4423.6|4423|4421.6|4421|589
1644843700000|2022-02-14 13:01:40|4423.85|4423.25|4422.6|4422|4423.85|4423.25|4422.6|4422|357
1644843710000|2022-02-14 13:01:50|4422.35|4421.75|4422.6|4422|4422.6|4422|4421.35|4420.75|383
1644843720000|2022-02-14 13:02:00|4422.85|4422.25|4421.85|4421.25|4423.35|4422.75|4421.1|4420.5|310
1644843730000|2022-02-14 13:02:10|4421.6|4421|4419.85|4419.25|4421.6|4421|4419.35|4418.75|357
1644843740000|2022-02-14 13:02:20|4420.1|4419.5|4420.6|4420|4421.6|4421|4420.1|4419.5|306
1644843750000|2022-02-14 13:02:30|4420.35|4419.75|4421.35|4420.75|4421.35|4420.75|4420.35|4419.75|288
1644843760000|2022-02-14 13:02:40|4421.6|4421|4421.1|4420.5|4422.1|4421.5|4420.85|4420.25|437
1644843770000|2022-02-14 13:02:50|4421.35|4420.75|4421.35|4420.75|4422.35|4421.75|4420.6|4420|354
1644843780000|2022-02-14 13:03:00|4421.72|4421.12|4423.1|4422.5|4423.85|4423.25|4421.35|4420.75|236
1644843790000|2022-02-14 13:03:10|4423.35|4422.75|4423.1|4422.5|4424.1|4423.5|4423.1|4422.5|191
1644843800000|2022-02-14 13:03:20|4423.35|4422.75|4422.35|4421.75|4424.35|4423.75|4422.35|4421.75|248
1644843810000|2022-02-14 13:03:30|4422.47|4421.87|4421.6|4421|4422.6|4422|4421.35|4420.75|149
1644843820000|2022-02-14 13:03:40|4421.35|4420.75|4421.6|4421|4421.85|4421.25|4421.35|4420.75|90
1644843830000|2022-02-14 13:03:50|4421.35|4420.75|4420.6|4420|4421.6|4421|4420.6|4420|131
1644843840000|2022-02-14 13:04:00|4420.1|4419.5|4419.1|4418.5|4420.35|4419.75|4418.6|4418|358
1644843850000|2022-02-14 13:04:10|4418.85|4418.25|4419.1|4418.5|4419.35|4418.75|4418.72|4418.12|132
1644843860000|2022-02-14 13:04:20|4418.85|4418.25|4418.85|4418.25|4418.97|4418.37|4418.1|4417.5|115
1644843870000|2022-02-14 13:04:30|4419.35|4418.75|4419.47|4418.87|4419.85|4419.25|4418.72|4418.12|133
1644843880000|2022-02-14 13:04:40|4419.35|4418.75|4419.35|4418.75|4419.6|4419|4419.1|4418.5|50
1644843890000|2022-02-14 13:04:50|4419.1|4418.5|4419.35|4418.75|4419.35|4418.75|4418.6|4418|125
1644843900000|2022-02-14 13:05:00|4419.1|4418.5|4419.85|4419.25|4419.85|4419.25|4418.6|4418|137
1644843910000|2022-02-14 13:05:10|4420.1|4419.5|4421.1|4420.5|4421.35|4420.75|4420.1|4419.5|194
1644843920000|2022-02-14 13:05:20|4421.35|4420.75|4422.85|4422.25|4423.1|4422.5|4421.1|4420.5|370
1644843930000|2022-02-14 13:05:30|4422.97|4422.37|4423.35|4422.75|4423.35|4422.75|4422.85|4422.25|197
1644843940000|2022-02-14 13:05:40|4423.22|4422.62|4422.1|4421.5|4423.85|4423.25|4422.1|4421.5|253
1644843950000|2022-02-14 13:05:50|4422.22|4421.62|4421.85|4421.25|4422.35|4421.75|4421.6|4421|408
1644843960000|2022-02-14 13:06:00|4421.6|4421|4421.1|4420.5|4421.6|4421|4420.35|4419.75|365
1644843970000|2022-02-14 13:06:10|4421.35|4420.75|4420.6|4420|4421.35|4420.75|4420.35|4419.75|184
1644843980000|2022-02-14 13:06:20|4420.35|4419.75|4420.6|4420|4421.1|4420.5|4420.22|4419.62|168
1644843990000|2022-02-14 13:06:30|4421.1|4420.5|4421.35|4420.75|4421.35|4420.75|4420.85|4420.25|130
1644844000000|2022-02-14 13:06:40|4421.85|4421.25|4421.47|4420.87|4422.6|4422|4421.47|4420.87|121
1644844010000|2022-02-14 13:06:50|4421.97|4421.37|4420.1|4419.5|4421.97|4421.37|4420.1|4419.5|284
1644844020000|2022-02-14 13:07:00|4419.85|4419.25|4419.6|4419|4419.85|4419.25|4419.1|4418.5|210
1644844030000|2022-02-14 13:07:10|4419.35|4418.75|4419.1|4418.5|4421.1|4420.5|4419.1|4418.5|278
1644844040000|2022-02-14 13:07:20|4418.85|4418.25|4420.6|4420|4420.6|4420|4418.1|4417.5|456
1644844050000|2022-02-14 13:07:30|4420.72|4420.12|4421.1|4420.5|4421.35|4420.75|4420.35|4419.75|227
1644844060000|2022-02-14 13:07:40|4420.97|4420.37|4420.35|4419.75|4421.35|4420.75|4420.1|4419.5|114
1644844070000|2022-02-14 13:07:50|4420.6|4420|4422.35|4421.75|4422.35|4421.75|4420.35|4419.75|161
1644844080000|2022-02-14 13:08:00|4422.47|4421.87|4423.1|4422.5|4423.47|4422.87|4422.35|4421.75|198
1644844090000|2022-02-14 13:08:10|4422.85|4422.25|4422.1|4421.5|4422.97|4422.37|4421.85|4421.25|145
1644844100000|2022-02-14 13:08:20|4421.85|4421.25|4422.1|4421.5|4422.35|4421.75|4421.35|4420.75|161
1644844110000|2022-02-14 13:08:30|4422.35|4421.75|4422.6|4422|4423.35|4422.75|4422.35|4421.75|114
1644844120000|2022-02-14 13:08:40|4422.72|4422.12|4422.35|4421.75|4422.72|4422.12|4421.85|4421.25|116
1644844130000|2022-02-14 13:08:50|4422.6|4422|4422.85|4422.25|4422.85|4422.25|4421.6|4421|117
1644844140000|2022-02-14 13:09:00|4423.1|4422.5|4423.85|4423.25|4423.85|4423.25|4422.1|4421.5|294
1644844150000|2022-02-14 13:09:10|4423.6|4423|4423.6|4423|4424.35|4423.75|4423.6|4423|112
1644844160000|2022-02-14 13:09:20|4423.35|4422.75|4423.85|4423.25|4423.97|4423.37|4423.1|4422.5|151
1644844170000|2022-02-14 13:09:30|4423.97|4423.37|4423.6|4423|4424.1|4423.5|4423.35|4422.75|229
1644844180000|2022-02-14 13:09:40|4423.1|4422.5|4423.35|4422.75|4423.6|4423|4423.1|4422.5|163
1644844190000|2022-02-14 13:09:50|4423.85|4423.25|4424.1|4423.5|4424.22|4423.62|4423.6|4423|182
1644844200000|2022-02-14 13:10:00|4423.85|4423.25|4422.6|4422|4423.85|4423.25|4422.6|4422|210
1644844210000|2022-02-14 13:10:10|4422.35|4421.75|4421.35|4420.75|4422.6|4422|4421.35|4420.75|365
1644844220000|2022-02-14 13:10:20|4421.47|4420.87|4420.1|4419.5|4421.6|4421|4420.1|4419.5|274
1644844230000|2022-02-14 13:10:30|4420.35|4419.75|4421.1|4420.5|4421.1|4420.5|4420.35|4419.75|145
1644844240000|2022-02-14 13:10:40|4420.85|4420.25|4420.85|4420.25|4421.35|4420.75|4420.6|4420|109
1644844250000|2022-02-14 13:10:50|4421.1|4420.5|4420.85|4420.25|4421.1|4420.5|4420.35|4419.75|165
1644844260000|2022-02-14 13:11:00|4421.1|4420.5|4420.6|4420|4421.35|4420.75|4419.85|4419.25|157
1644844270000|2022-02-14 13:11:10|4420.35|4419.75|4420.85|4420.25|4420.85|4420.25|4419.85|4419.25|177
1644844280000|2022-02-14 13:11:20|4421.1|4420.5|4420.35|4419.75|4421.35|4420.75|4420.35|4419.75|188
1644844290000|2022-02-14 13:11:30|4419.6|4419|4419.1|4418.5|4419.6|4419|4418.6|4418|821
1644844300000|2022-02-14 13:11:40|4419.6|4419|4420.1|4419.5|4420.35|4419.75|4419.35|4418.75|255
1644844310000|2022-02-14 13:11:50|4420.35|4419.75|4420.35|4419.75|4420.72|4420.12|4420.35|4419.75|473
1644844320000|2022-02-14 13:12:00|4420.47|4419.87|4420.1|4419.5|4420.6|4420|4420.1|4419.5|183
1644844330000|2022-02-14 13:12:10|4420.22|4419.62|4420.6|4420|4420.6|4420|4420.1|4419.5|975
1644844340000|2022-02-14 13:12:20|4420.85|4420.25|4421.1|4420.5|4421.1|4420.5|4420.1|4419.5|363
1644844350000|2022-02-14 13:12:30|4420.85|4420.25|4421.1|4420.5|4421.35|4420.75|4420.6|4420|146
1644844360000|2022-02-14 13:12:40|4421.35|4420.75|4421.35|4420.75|4421.6|4421|4421.1|4420.5|290
1644844370000|2022-02-14 13:12:50|4421.6|4421|4420.85|4420.25|4421.6|4421|4420.35|4419.75|137
1644844380000|2022-02-14 13:13:00|4420.6|4420|4421.1|4420.5|4421.35|4420.75|4420.1|4419.5|231
1644844390000|2022-02-14 13:13:10|4421.35|4420.75|4421.35|4420.75|4421.6|4421|4420.85|4420.25|202
1644844400000|2022-02-14 13:13:20|4421.1|4420.5|4420.6|4420|4421.35|4420.75|4420.6|4420|77
1644844410000|2022-02-14 13:13:30|4420.85|4420.25|4420.1|4419.5|4420.85|4420.25|4420.1|4419.5|47
1644844420000|2022-02-14 13:13:40|4419.35|4418.75|4416.1|4415.5|4419.35|4418.75|4416.1|4415.5|704
1644844430000|2022-02-14 13:13:50|4415.85|4415.25|4417.1|4416.5|4417.1|4416.5|4415.35|4414.75|464
1644844440000|2022-02-14 13:14:00|4416.85|4416.25|4416.35|4415.75|4417.1|4416.5|4415.97|4415.37|321
1644844450000|2022-02-14 13:14:10|4415.35|4414.75|4414.85|4414.25|4415.6|4415|4414.35|4413.75|438
1644844460000|2022-02-14 13:14:20|4415.1|4414.5|4413.1|4412.5|4415.1|4414.5|4412.6|4412|607
1644844470000|2022-02-14 13:14:30|4413.35|4412.75|4413.1|4412.5|4414.35|4413.75|4413.1|4412.5|309
1644844480000|2022-02-14 13:14:40|4413.22|4412.62|4413.1|4412.5|4413.35|4412.75|4412.6|4412|177
1644844490000|2022-02-14 13:14:50|4412.85|4412.25|4413.35|4412.75|4413.35|4412.75|4412.6|4412|328
1644844500000|2022-02-14 13:15:00|4413.6|4413|4415.1|4414.5|4415.6|4415|4413.6|4413|274
1644844510000|2022-02-14 13:15:10|4415.35|4414.75|4415.35|4414.75|4416.1|4415.5|4415.1|4414.5|183
1644844520000|2022-02-14 13:15:20|4415.85|4415.25|4415.85|4415.25|4416.35|4415.75|4415.35|4414.75|200
1644844530000|2022-02-14 13:15:30|4416.1|4415.5|4415.6|4415|4416.35|4415.75|4415.6|4415|122
1644844540000|2022-02-14 13:15:40|4415.85|4415.25|4414.6|4414|4415.85|4415.25|4413.85|4413.25|203
1644844550000|2022-02-14 13:15:50|4414.35|4413.75|4414.35|4413.75|4414.85|4414.25|4413.85|4413.25|222
1644844560000|2022-02-14 13:16:00|4414.1|4413.5|4413.85|4413.25|4414.6|4414|4413.6|4413|363
1644844570000|2022-02-14 13:16:10|4413.6|4413|4413.6|4413|4413.72|4413.12|4413.35|4412.75|96
1644844580000|2022-02-14 13:16:20|4414.1|4413.5|4414.35|4413.75|4414.6|4414|4413.85|4413.25|160
1644844590000|2022-02-14 13:16:30|4414.6|4414|4413.6|4413|4414.6|4414|4413.35|4412.75|130
1644844600000|2022-02-14 13:16:40|4413.35|4412.75|4414.35|4413.75|4414.6|4414|4413.35|4412.75|232
1644844610000|2022-02-14 13:16:50|4414.1|4413.5|4414.85|4414.25|4415.1|4414.5|4413.85|4413.25|114
1644844620000|2022-02-14 13:17:00|4414.72|4414.12|4415.85|4415.25|4415.85|4415.25|4414.6|4414|287
1644844630000|2022-02-14 13:17:10|4415.6|4415|4414.6|4414|4415.6|4415|4414.6|4414|142
1644844640000|2022-02-14 13:17:20|4415.35|4414.75|4415.1|4414.5|4415.6|4415|4414.85|4414.25|131
1644844650000|2022-02-14 13:17:30|4415.35|4414.75|4415.1|4414.5|4415.35|4414.75|4414.85|4414.25|73
1644844660000|2022-02-14 13:17:40|4414.85|4414.25|4414.35|4413.75|4415.1|4414.5|4414.35|4413.75|58
1644844670000|2022-02-14 13:17:50|4414.1|4413.5|4414.1|4413.5|4414.47|4413.87|4413.6|4413|141
1644844680000|2022-02-14 13:18:00|4413.85|4413.25|4413.35|4412.75|4413.85|4413.25|4413.35|4412.75|102
1644844690000|2022-02-14 13:18:10|4413.47|4412.87|4413.85|4413.25|4414.1|4413.5|4413.47|4412.87|85
1644844700000|2022-02-14 13:18:20|4413.6|4413|4413.6|4413|4413.72|4413.12|4413.35|4412.75|74
1644844710000|2022-02-14 13:18:30|4413.35|4412.75|4413.35|4412.75|4413.6|4413|4413.1|4412.5|81
1644844720000|2022-02-14 13:18:40|4413.6|4413|4413.6|4413|4413.6|4413|4413.35|4412.75|93
1644844730000|2022-02-14 13:18:50|4413.47|4412.87|4413.1|4412.5|4414.1|4413.5|4413.1|4412.5|170
1644844740000|2022-02-14 13:19:00|4412.85|4412.25|4413.35|4412.75|4413.6|4413|4412.85|4412.25|153
1644844750000|2022-02-14 13:19:10|4413.22|4412.62|4412.6|4412|4413.35|4412.75|4412.6|4412|97
1644844760000|2022-02-14 13:19:20|4412.85|4412.25|4414.85|4414.25|4414.85|4414.25|4412.6|4412|173
1644844770000|2022-02-14 13:19:30|4414.6|4414|4415.6|4415|4415.6|4415|4414.6|4414|99
1644844780000|2022-02-14 13:19:40|4415.35|4414.75|4415.35|4414.75|4415.6|4415|4415.35|4414.75|143
1644844790000|2022-02-14 13:19:50|4414.85|4414.25|4414.6|4414|4415.6|4415|4413.97|4413.37|182
1644844800000|2022-02-14 13:20:00|4414.35|4413.75|4415.1|4414.5|4415.1|4414.5|4413.35|4412.75|187
1644844810000|2022-02-14 13:20:10|4414.85|4414.25|4416.85|4416.25|4417.1|4416.5|4414.85|4414.25|360
1644844820000|2022-02-14 13:20:20|4416.6|4416|4416.1|4415.5|4416.85|4416.25|4415.85|4415.25|159
1644844830000|2022-02-14 13:20:30|4416.35|4415.75|4416.85|4416.25|4416.85|4416.25|4416.1|4415.5|94
1644844840000|2022-02-14 13:20:40|4416.72|4416.12|4416.85|4416.25|4417.1|4416.5|4416.35|4415.75|99
1644844850000|2022-02-14 13:20:50|4417.1|4416.5|4417.6|4417|4417.6|4417|4417.1|4416.5|174
1644844860000|2022-02-14 13:21:00|4417.85|4417.25|4417.6|4417|4418.1|4417.5|4417.6|4417|103
1644844870000|2022-02-14 13:21:10|4417.35|4416.75|4418.85|4418.25|4419.1|4418.5|4417.1|4416.5|204
1644844880000|2022-02-14 13:21:20|4419.1|4418.5|4419.6|4419|4419.85|4419.25|4418.85|4418.25|284
1644844890000|2022-02-14 13:21:30|4419.35|4418.75|4419.47|4418.87|4419.85|4419.25|4419.35|4418.75|161
1644844900000|2022-02-14 13:21:40|4419.35|4418.75|4419.47|4418.87|4419.85|4419.25|4419.1|4418.5|165
1644844910000|2022-02-14 13:21:50|4419.35|4418.75|4418.6|4418|4419.6|4419|4417.85|4417.25|118
1644844920000|2022-02-14 13:22:00|4418.85|4418.25|4419.1|4418.5|4419.1|4418.5|4418.6|4418|102
1644844930000|2022-02-14 13:22:10|4417.85|4417.25|4418.35|4417.75|4418.6|4418|4417.85|4417.25|259
1644844940000|2022-02-14 13:22:20|4418.1|4417.5|4418.85|4418.25|4419.1|4418.5|4417.85|4417.25|99
1644844950000|2022-02-14 13:22:30|4418.97|4418.37|4419.85|4419.25|4420.1|4419.5|4418.97|4418.37|79
1644844960000|2022-02-14 13:22:40|4419.6|4419|4420.35|4419.75|4420.47|4419.87|4419.35|4418.75|392
1644844970000|2022-02-14 13:22:50|4420.85|4420.25|4420.85|4420.25|4420.85|4420.25|4420.6|4420|144
1644844980000|2022-02-14 13:23:00|4420.6|4420|4421.1|4420.5|4421.1|4420.5|4420.35|4419.75|197
1644844990000|2022-02-14 13:23:10|4420.85|4420.25|4421.1|4420.5|4421.22|4420.62|4420.85|4420.25|156
1644845000000|2022-02-14 13:23:20|4420.85|4420.25|4420.6|4420|4421.1|4420.5|4420.6|4420|81
1644845010000|2022-02-14 13:23:30|4420.35|4419.75|4420.1|4419.5|4420.6|4420|4419.85|4419.25|102
1644845020000|2022-02-14 13:23:40|4420.35|4419.75|4420.85|4420.25|4420.85|4420.25|4420.1|4419.5|107
1644845030000|2022-02-14 13:23:50|4421.1|4420.5|4420.6|4420|4421.35|4420.75|4420.6|4420|73
1644845040000|2022-02-14 13:24:00|4420.35|4419.75|4419.85|4419.25|4420.35|4419.75|4419.6|4419|105
1644845050000|2022-02-14 13:24:10|4419.6|4419|4419.6|4419|4419.85|4419.25|4419.22|4418.62|78
1644845060000|2022-02-14 13:24:20|4419.35|4418.75|4419.35|4418.75|4419.6|4419|4419.1|4418.5|97
1644845070000|2022-02-14 13:24:30|4419.6|4419|4419.6|4419|4419.6|4419|4419.1|4418.5|161
1644845080000|2022-02-14 13:24:40|4420.1|4419.5|4420.6|4420|4420.72|4420.12|4420.1|4419.5|141
1644845090000|2022-02-14 13:24:50|4420.47|4419.87|4420.6|4420|4420.72|4420.12|4420.35|4419.75|42
1644845100000|2022-02-14 13:25:00|4420.72|4420.12|4420.35|4419.75|4420.85|4420.25|4419.97|4419.37|87
1644845110000|2022-02-14 13:25:10|4420.22|4419.62|4421.35|4420.75|4421.35|4420.75|4420.22|4419.62|62
1644845120000|2022-02-14 13:25:20|4421.6|4421|4421.6|4421|4422.35|4421.75|4421.35|4420.75|357
1644845130000|2022-02-14 13:25:30|4421.35|4420.75|4421.6|4421|4421.6|4421|4421.1|4420.5|82
1644845140000|2022-02-14 13:25:40|4421.85|4421.25|4421.6|4421|4421.85|4421.25|4421.6|4421|65
1644845150000|2022-02-14 13:25:50|4421.72|4421.12|4422.1|4421.5|4422.1|4421.5|4421.6|4421|52
1644845160000|2022-02-14 13:26:00|4421.85|4421.25|4421.6|4421|4421.85|4421.25|4421.1|4420.5|63
1644845170000|2022-02-14 13:26:10|4421.47|4420.87|4421.6|4421|4421.72|4421.12|4420.47|4419.87|146
1644845180000|2022-02-14 13:26:20|4421.72|4421.12|4421.6|4421|4421.85|4421.25|4421.6|4421|156
1644845190000|2022-02-14 13:26:30|4421.1|4420.5|4421.6|4421|4421.85|4421.25|4420.85|4420.25|203
1644845200000|2022-02-14 13:26:40|4421.35|4420.75|4421.1|4420.5|4421.35|4420.75|4421.1|4420.5|31
1644845210000|2022-02-14 13:26:50|4420.6|4420|4420.1|4419.5|4420.6|4420|4420.1|4419.5|74
1644845220000|2022-02-14 13:27:00|4419.85|4419.25|4418.85|4418.25|4419.85|4419.25|4418.85|4418.25|124
1644845230000|2022-02-14 13:27:10|4418.6|4418|4419.85|4419.25|4420.1|4419.5|4418.6|4418|99
1644845240000|2022-02-14 13:27:20|4420.1|4419.5|4419.1|4418.5|4420.35|4419.75|4419.1|4418.5|85
1644845250000|2022-02-14 13:27:30|4418.6|4418|4419.1|4418.5|4419.1|4418.5|4418.6|4418|72
1644845260000|2022-02-14 13:27:40|4419.35|4418.75|4419.35|4418.75|4419.6|4419|4419.1|4418.5|34
1644845270000|2022-02-14 13:27:50|4419.1|4418.5|4419.1|4418.5|4419.35|4418.75|4418.85|4418.25|50
1644845280000|2022-02-14 13:28:00|4419.22|4418.62|4419.1|4418.5|4419.22|4418.62|4418.85|4418.25|63
1644845290000|2022-02-14 13:28:10|4419.35|4418.75|4420.6|4420|4420.6|4420|4419.35|4418.75|122
1644845300000|2022-02-14 13:28:20|4420.35|4419.75|4420.6|4420|4420.6|4420|4420.35|4419.75|78
1644845310000|2022-02-14 13:28:30|4421.1|4420.5|4421.6|4421|4421.85|4421.25|4421.1|4420.5|195
1644845320000|2022-02-14 13:28:40|4421.85|4421.25|4421.85|4421.25|4421.85|4421.25|4421.35|4420.75|200
1644845330000|2022-02-14 13:28:50|4421.6|4421|4421.35|4420.75|4421.85|4421.25|4421.35|4420.75|136
1644845340000|2022-02-14 13:29:00|4421.47|4420.87|4420.6|4420|4421.6|4421|4420.1|4419.5|106
1644845350000|2022-02-14 13:29:10|4421.1|4420.5|4421.6|4421|4421.6|4421|4420.85|4420.25|66
1644845360000|2022-02-14 13:29:20|4421.85|4421.25|4421.6|4421|4421.85|4421.25|4421.6|4421|80
1644845370000|2022-02-14 13:29:30|4422.35|4421.75|4422.22|4421.62|4422.35|4421.75|4421.85|4421.25|268
1644845380000|2022-02-14 13:29:40|4422.35|4421.75|4422.1|4421.5|4422.35|4421.75|4421.6|4421|114
1644845390000|2022-02-14 13:29:50|4421.97|4421.37|4422.22|4421.62|4422.35|4421.75|4421.85|4421.25|80
1644845400000|2022-02-14 13:30:00|4422.1|4421.5|4422.35|4421.75|4422.35|4421.75|4421.6|4421|265
1644845410000|2022-02-14 13:30:10|4422.1|4421.5|4420.85|4420.25|4422.1|4421.5|4420.6|4420|209
1644845420000|2022-02-14 13:30:20|4420.97|4420.37|4419.85|4419.25|4421.35|4420.75|4419.85|4419.25|136
1644845430000|2022-02-14 13:30:30|4420.1|4419.5|4419.6|4419|4420.1|4419.5|4419.35|4418.75|93
1644845440000|2022-02-14 13:30:40|4419.85|4419.25|4419.85|4419.25|4420.1|4419.5|4419.85|4419.25|93
1644845450000|2022-02-14 13:30:50|4419.97|4419.37|4420.1|4419.5|4420.35|4419.75|4419.6|4419|156
1644845460000|2022-02-14 13:31:00|4419.97|4419.37|4420.6|4420|4420.85|4420.25|4419.85|4419.25|195
1644845470000|2022-02-14 13:31:10|4420.85|4420.25|4422.1|4421.5|4422.35|4421.75|4420.6|4420|275
1644845480000|2022-02-14 13:31:20|4421.85|4421.25|4420.35|4419.75|4421.85|4421.25|4420.1|4419.5|194
1644845490000|2022-02-14 13:31:30|4420.1|4419.5|4419.1|4418.5|4420.1|4419.5|4418.6|4418|322
1644845500000|2022-02-14 13:31:40|4419.35|4418.75|4418.72|4418.12|4419.35|4418.75|4418.35|4417.75|207
1644845510000|2022-02-14 13:31:50|4418.6|4418|4419.85|4419.25|4419.97|4419.37|4418.6|4418|83
1644845520000|2022-02-14 13:32:00|4420.1|4419.5|4420.1|4419.5|4420.35|4419.75|4419.85|4419.25|116
1644845530000|2022-02-14 13:32:10|4420.22|4419.62|4418.72|4418.12|4420.35|4419.75|4418.6|4418|256
1644845540000|2022-02-14 13:32:20|4418.85|4418.25|4419.85|4419.25|4419.85|4419.25|4418.1|4417.5|331
1644845550000|2022-02-14 13:32:30|4419.97|4419.37|4419.85|4419.25|4419.97|4419.37|4419.22|4418.62|182
1644845560000|2022-02-14 13:32:40|4419.72|4419.12|4415.85|4415.25|4419.72|4419.12|4415.22|4414.62|846
1644845570000|2022-02-14 13:32:50|4415.6|4415|4413.6|4413|4415.6|4415|4412.85|4412.25|1436
1644845580000|2022-02-14 13:33:00|4414.35|4413.75|4412.85|4412.25|4414.35|4413.75|4411.85|4411.25|969
1644845590000|2022-02-14 13:33:10|4413.1|4412.5|4415.35|4414.75|4416.1|4415.5|4412.35|4411.75|1153
1644845600000|2022-02-14 13:33:20|4415.6|4415|4419.6|4419|4419.6|4419|4415.6|4415|492
1644845610000|2022-02-14 13:33:30|4419.35|4418.75|4418.97|4418.37|4420.35|4419.75|4418.35|4417.75|452
1644845620000|2022-02-14 13:33:40|4418.85|4418.25|4417.6|4417|4418.85|4418.25|4416.35|4415.75|551
1644845630000|2022-02-14 13:33:50|4417.72|4417.12|4417.85|4417.25|4419.35|4418.75|4417.47|4416.87|296
1644845640000|2022-02-14 13:34:00|4417.47|4416.87|4416.6|4416|4417.6|4417|4416.22|4415.62|274
1644845650000|2022-02-14 13:34:10|4416.35|4415.75|4417.35|4416.75|4417.35|4416.75|4415.85|4415.25|170
1644845660000|2022-02-14 13:34:20|4417.22|4416.62|4414.85|4414.25|4417.22|4416.62|4414.35|4413.75|451
1644845670000|2022-02-14 13:34:30|4414.97|4414.37|4412.85|4412.25|4415.1|4414.5|4412.6|4412|563
1644845680000|2022-02-14 13:34:40|4412.72|4412.12|4413.1|4412.5|4413.35|4412.75|4411.85|4411.25|515
1644845690000|2022-02-14 13:34:50|4412.97|4412.37|4411.85|4411.25|4413.35|4412.75|4411.6|4411|294
1644845700000|2022-02-14 13:35:00|4412.22|4411.62|4412.35|4411.75|4413.1|4412.5|4411.97|4411.37|209
1644845710000|2022-02-14 13:35:10|4412.22|4411.62|4412.22|4411.62|4413.1|4412.5|4411.85|4411.25|204
1644845720000|2022-02-14 13:35:20|4412.6|4412|4413.6|4413|4413.6|4413|4412.6|4412|115
1644845730000|2022-02-14 13:35:30|4413.85|4413.25|4412.72|4412.12|4414.22|4413.62|4412.6|4412|491
1644845740000|2022-02-14 13:35:40|4413.1|4412.5|4412.1|4411.5|4413.1|4412.5|4411.72|4411.12|176
1644845750000|2022-02-14 13:35:50|4411.85|4411.25|4412.35|4411.75|4412.6|4412|4411.85|4411.25|252
1644845760000|2022-02-14 13:36:00|4412.1|4411.5|4411.35|4410.75|4412.1|4411.5|4411.35|4410.75|303
1644845770000|2022-02-14 13:36:10|4411.47|4410.87|4413.1|4412.5|4413.72|4413.12|4410.85|4410.25|392
1644845780000|2022-02-14 13:36:20|4413.35|4412.75|4413.6|4413|4414.35|4413.75|4412.35|4411.75|488
1644845790000|2022-02-14 13:36:30|4413.47|4412.87|4412.35|4411.75|4413.47|4412.87|4412.22|4411.62|129
1644845800000|2022-02-14 13:36:40|4412.22|4411.62|4413.1|4412.5|4413.6|4413|4412.22|4411.62|190
1644845810000|2022-02-14 13:36:50|4412.97|4412.37|4412.35|4411.75|4412.97|4412.37|4411.1|4410.5|318
1644845820000|2022-02-14 13:37:00|4412.22|4411.62|4411.6|4411|4413.85|4413.25|4411.6|4411|180
1644845830000|2022-02-14 13:37:10|4411.97|4411.37|4411.47|4410.87|4412.35|4411.75|4410.97|4410.37|508
1644845840000|2022-02-14 13:37:20|4411.35|4410.75|4410.35|4409.75|4411.35|4410.75|4410.35|4409.75|325
1644845850000|2022-02-14 13:37:30|4410.1|4409.5|4411.85|4411.25|4412.1|4411.5|4409.85|4409.25|440
1644845860000|2022-02-14 13:37:40|4411.72|4411.12|4411.1|4410.5|4412.1|4411.5|4411.1|4410.5|201
1644845870000|2022-02-14 13:37:50|4411.35|4410.75|4409.6|4409|4411.35|4410.75|4409.35|4408.75|431
1644845880000|2022-02-14 13:38:00|4409.85|4409.25|4412.85|4412.25|4413.1|4412.5|4409.6|4409|802
1644845890000|2022-02-14 13:38:10|4412.6|4412|4412.6|4412|4412.85|4412.25|4412.1|4411.5|238
1644845900000|2022-02-14 13:38:20|4412.72|4412.12|4413.35|4412.75|4413.35|4412.75|4411.97|4411.37|244
1644845910000|2022-02-14 13:38:30|4413.1|4412.5|4412.35|4411.75|4413.47|4412.87|4412.35|4411.75|96
1644845920000|2022-02-14 13:38:40|4412.22|4411.62|4412.47|4411.87|4413.35|4412.75|4411.97|4411.37|231
1644845930000|2022-02-14 13:38:50|4411.85|4411.25|4412.35|4411.75|4412.47|4411.87|4411.85|4411.25|158
1644845940000|2022-02-14 13:39:00|4412.47|4411.87|4414.85|4414.25|4414.85|4414.25|4412.35|4411.75|268
1644845950000|2022-02-14 13:39:10|4415.1|4414.5|4414.35|4413.75|4415.85|4415.25|4414.22|4413.62|224
1644845960000|2022-02-14 13:39:20|4414.6|4414|4415.35|4414.75|4415.35|4414.75|4414.1|4413.5|213
1644845970000|2022-02-14 13:39:30|4415.1|4414.5|4414.6|4414|4415.1|4414.5|4414.35|4413.75|104
1644845980000|2022-02-14 13:39:40|4414.85|4414.25|4414.85|4414.25|4415.35|4414.75|4414.22|4413.62|213
1644845990000|2022-02-14 13:39:50|4415.1|4414.5|4414.22|4413.62|4415.1|4414.5|4414.1|4413.5|148
1644846000000|2022-02-14 13:40:00|4414.1|4413.5|4413.6|4413|4414.85|4414.25|4413.35|4412.75|211
1644846010000|2022-02-14 13:40:10|4413.35|4412.75|4414.6|4414|4414.72|4414.12|4413.35|4412.75|122
1644846020000|2022-02-14 13:40:20|4414.35|4413.75|4414.35|4413.75|4414.47|4413.87|4414.1|4413.5|137
1644846030000|2022-02-14 13:40:30|4414.1|4413.5|4413.35|4412.75|4414.35|4413.75|4412.6|4412|163
1644846040000|2022-02-14 13:40:40|4413.85|4413.25|4413.6|4413|4414.1|4413.5|4413.6|4413|72
1644846050000|2022-02-14 13:40:50|4413.35|4412.75|4411.72|4411.12|4413.35|4412.75|4411.6|4411|199
1644846060000|2022-02-14 13:41:00|4411.85|4411.25|4411.1|4410.5|4412.22|4411.62|4410.85|4410.25|258
1644846070000|2022-02-14 13:41:10|4411.35|4410.75|4411.85|4411.25|4412.6|4412|4411.35|4410.75|141
1644846080000|2022-02-14 13:41:20|4411.1|4410.5|4412.1|4411.5|4412.1|4411.5|4411.1|4410.5|146
1644846090000|2022-02-14 13:41:30|4412.22|4411.62|4411.85|4411.25|4412.22|4411.62|4411.6|4411|262
1644846100000|2022-02-14 13:41:40|4411.72|4411.12|4411.85|4411.25|4412.1|4411.5|4411.6|4411|121
1644846110000|2022-02-14 13:41:50|4412.1|4411.5|4410.72|4410.12|4412.1|4411.5|4410.6|4410|87
1644846120000|2022-02-14 13:42:00|4410.6|4410|4410.85|4410.25|4411.6|4411|4410.35|4409.75|259
1644846130000|2022-02-14 13:42:10|4410.72|4410.12|4409.1|4408.5|4410.72|4410.12|4409.1|4408.5|186
1644846140000|2022-02-14 13:42:20|4409.35|4408.75|4410.35|4409.75|4410.35|4409.75|4409.35|4408.75|173
1644846150000|2022-02-14 13:42:30|4410.1|4409.5|4410.6|4410|4410.6|4410|4409.6|4409|121
1644846160000|2022-02-14 13:42:40|4410.35|4409.75|4408.6|4408|4410.35|4409.75|4408.35|4407.75|365
1644846170000|2022-02-14 13:42:50|4408.72|4408.12|4408.6|4408|4409.1|4408.5|4408.1|4407.5|304
1644846180000|2022-02-14 13:43:00|4408.35|4407.75|4408.35|4407.75|4408.6|4408|4407.1|4406.5|849
1644846190000|2022-02-14 13:43:10|4408.72|4408.12|4409.35|4408.75|4409.85|4409.25|4408.35|4407.75|314
1644846200000|2022-02-14 13:43:20|4409.6|4409|4407.47|4406.87|4409.6|4409|4407.35|4406.75|232
1644846210000|2022-02-14 13:43:30|4407.35|4406.75|4406.1|4405.5|4407.85|4407.25|4406.1|4405.5|232
1644846220000|2022-02-14 13:43:40|4406.35|4405.75|4406.1|4405.5|4406.85|4406.25|4405.85|4405.25|337
1644846230000|2022-02-14 13:43:50|4405.85|4405.25|4405.85|4405.25|4406.35|4405.75|4405.85|4405.25|316
1644846240000|2022-02-14 13:44:00|4406.1|4405.5|4404.85|4404.25|4406.1|4405.5|4404.85|4404.25|623
1644846250000|2022-02-14 13:44:10|4405.35|4404.75|4406.6|4406|4406.6|4406|4405.1|4404.5|336
1644846260000|2022-02-14 13:44:20|4406.47|4405.87|4406.6|4406|4406.72|4406.12|4406.22|4405.62|90
1644846270000|2022-02-14 13:44:30|4405.1|4404.5|4402.85|4402.25|4405.35|4404.75|4402.85|4402.25|653
1644846280000|2022-02-14 13:44:40|4403.1|4402.5|4403.6|4403|4403.85|4403.25|4402.6|4402|650
1644846290000|2022-02-14 13:44:50|4403.72|4403.12|4402.85|4402.25|4403.72|4403.12|4402.6|4402|339
1644846300000|2022-02-14 13:45:00|4403.35|4402.75|4403.1|4402.5|4404.6|4404|4402.6|4402|863
1644846310000|2022-02-14 13:45:10|4403.35|4402.75|4403.97|4403.37|4404.35|4403.75|4402.85|4402.25|263
1644846320000|2022-02-14 13:45:20|4403.85|4403.25|4404.6|4404|4404.72|4404.12|4403.85|4403.25|146
1644846330000|2022-02-14 13:45:30|4404.35|4403.75|4403.85|4403.25|4404.85|4404.25|4403.47|4402.87|245
1644846340000|2022-02-14 13:45:40|4403.6|4403|4403.6|4403|4403.85|4403.25|4402.72|4402.12|217
1644846350000|2022-02-14 13:45:50|4403.35|4402.75|4404.1|4403.5|4404.1|4403.5|4402.85|4402.25|102
1644846360000|2022-02-14 13:46:00|4403.6|4403|4404.85|4404.25|4405.1|4404.5|4403.6|4403|121
1644846370000|2022-02-14 13:46:10|4404.6|4404|4405.47|4404.87|4405.6|4405|4404.6|4404|154
1644846380000|2022-02-14 13:46:20|4405.35|4404.75|4406.47|4405.87|4406.47|4405.87|4405.35|4404.75|273
1644846390000|2022-02-14 13:46:30|4406.1|4405.5|4406.1|4405.5|4406.35|4405.75|4405.6|4405|145
1644846400000|2022-02-14 13:46:40|4405.85|4405.25|4404.85|4404.25|4405.85|4405.25|4404.6|4404|164
1644846410000|2022-02-14 13:46:50|4404.6|4404|4404.85|4404.25|4404.85|4404.25|4404.1|4403.5|108
1644846420000|2022-02-14 13:47:00|4404.72|4404.12|4403.97|4403.37|4405.47|4404.87|4403.97|4403.37|252
1644846430000|2022-02-14 13:47:10|4403.85|4403.25|4405.6|4405|4405.6|4405|4403.72|4403.12|86
1644846440000|2022-02-14 13:47:20|4405.35|4404.75|4404.6|4404|4405.35|4404.75|4404.6|4404|123
1644846450000|2022-02-14 13:47:30|4404.35|4403.75|4404.35|4403.75|4404.35|4403.75|4403.6|4403|169
1644846460000|2022-02-14 13:47:40|4404.6|4404|4404.6|4404|4404.85|4404.25|4404.22|4403.62|95
1644846470000|2022-02-14 13:47:50|4404.35|4403.75|4404.1|4403.5|4404.35|4403.75|4403.72|4403.12|149
1644846480000|2022-02-14 13:48:00|4404.35|4403.75|4403.6|4403|4404.35|4403.75|4403.1|4402.5|180
1644846490000|2022-02-14 13:48:10|4403.35|4402.75|4403.85|4403.25|4404.1|4403.5|4403.35|4402.75|217
1644846500000|2022-02-14 13:48:20|4403.72|4403.12|4403.35|4402.75|4404.1|4403.5|4403.35|4402.75|133
1644846510000|2022-02-14 13:48:30|4403.1|4402.5|4402.47|4401.87|4403.1|4402.5|4402.35|4401.75|504
1644846520000|2022-02-14 13:48:40|4402.35|4401.75|4402.85|4402.25|4402.85|4402.25|4402.1|4401.5|263
1644846530000|2022-02-14 13:48:50|4402.6|4402|4402.1|4401.5|4403.22|4402.62|4401.85|4401.25|311
1644846540000|2022-02-14 13:49:00|4401.85|4401.25|4401.47|4400.87|4402.35|4401.75|4401.47|4400.87|289
1644846550000|2022-02-14 13:49:10|4401.35|4400.75|4400.85|4400.25|4401.35|4400.75|4400.85|4400.25|351
1644846560000|2022-02-14 13:49:20|4400.72|4400.12|4401.1|4400.5|4401.1|4400.5|4400.6|4400|217
1644846570000|2022-02-14 13:49:30|4400.97|4400.37|4399.85|4399.25|4400.97|4400.37|4399.85|4399.25|328
1644846580000|2022-02-14 13:49:40|4399.47|4398.87|4399.35|4398.75|4399.47|4398.87|4398.85|4398.25|505
1644846590000|2022-02-14 13:49:50|4399.22|4398.62|4399.35|4398.75|4399.35|4398.75|4398.85|4398.25|188
1644846600000|2022-02-14 13:50:00|4399.85|4399.25|4400.85|4400.25|4400.85|4400.25|4399.6|4399|618
1644846610000|2022-02-14 13:50:10|4400.6|4400|4401.85|4401.25|4401.85|4401.25|4400.6|4400|259
1644846620000|2022-02-14 13:50:20|4402.1|4401.5|4403.85|4403.25|4404.35|4403.75|4402.1|4401.5|357
1644846630000|2022-02-14 13:50:30|4404.1|4403.5|4404.1|4403.5|4404.6|4404|4403.85|4403.25|217
1644846640000|2022-02-14 13:50:40|4403.97|4403.37|4404.6|4404|4404.6|4404|4403.85|4403.25|203
1644846650000|2022-02-14 13:50:50|4404.35|4403.75|4403.1|4402.5|4404.35|4403.75|4402.47|4401.87|209
1644846660000|2022-02-14 13:51:00|4402.85|4402.25|4404.35|4403.75|4404.35|4403.75|4402.85|4402.25|262
1644846670000|2022-02-14 13:51:10|4404.6|4404|4404.85|4404.25|4404.85|4404.25|4404.35|4403.75|245
1644846680000|2022-02-14 13:51:20|4405.1|4404.5|4405.35|4404.75|4405.35|4404.75|4404.85|4404.25|159
1644846690000|2022-02-14 13:51:30|4405.6|4405|4405.35|4404.75|4405.6|4405|4405.35|4404.75|237
1644846700000|2022-02-14 13:51:40|4405.85|4405.25|4406.35|4405.75|4406.6|4406|4405.35|4404.75|293
1644846710000|2022-02-14 13:51:50|4406.6|4406|4407.6|4407|4407.6|4407|4406.35|4405.75|233
1644846720000|2022-02-14 13:52:00|4407.35|4406.75|4407.85|4407.25|4408.35|4407.75|4407.35|4406.75|472
1644846730000|2022-02-14 13:52:10|4408.1|4407.5|4405.85|4405.25|4408.1|4407.5|4405.85|4405.25|561
1644846740000|2022-02-14 13:52:20|4406.6|4406|4406.85|4406.25|4406.85|4406.25|4406.35|4405.75|116
1644846750000|2022-02-14 13:52:30|4407.1|4406.5|4405.6|4405|4407.1|4406.5|4405.1|4404.5|137
1644846760000|2022-02-14 13:52:40|4405.35|4404.75|4405.6|4405|4405.85|4405.25|4405.35|4404.75|104
1644846770000|2022-02-14 13:52:50|4405.85|4405.25|4406.1|4405.5|4406.35|4405.75|4405.85|4405.25|85
1644846780000|2022-02-14 13:53:00|4406.35|4405.75|4405.85|4405.25|4406.35|4405.75|4405.35|4404.75|116
1644846790000|2022-02-14 13:53:10|4405.6|4405|4405.85|4405.25|4406.1|4405.5|4405.6|4405|112
1644846800000|2022-02-14 13:53:20|4406.35|4405.75|4406.35|4405.75|4406.6|4406|4406.22|4405.62|92
1644846810000|2022-02-14 13:53:30|4406.6|4406|4406.1|4405.5|4406.6|4406|4405.85|4405.25|133
1644846820000|2022-02-14 13:53:40|4406.22|4405.62|4406.85|4406.25|4407.1|4406.5|4405.85|4405.25|86
1644846830000|2022-02-14 13:53:50|4406.6|4406|4406.85|4406.25|4407.35|4406.75|4406.6|4406|83
1644846840000|2022-02-14 13:54:00|4407.1|4406.5|4408.1|4407.5|4408.1|4407.5|4406.85|4406.25|156
1644846850000|2022-02-14 13:54:10|4407.85|4407.25|4408.1|4407.5|4408.22|4407.62|4407.85|4407.25|71
1644846860000|2022-02-14 13:54:20|4408.22|4407.62|4408.35|4407.75|4408.35|4407.75|4407.72|4407.12|93
1644846870000|2022-02-14 13:54:30|4408.6|4408|4409.1|4408.5|4409.1|4408.5|4408.1|4407.5|213
1644846880000|2022-02-14 13:54:40|4409.35|4408.75|4409.97|4409.37|4410.1|4409.5|4409.1|4408.5|220
1644846890000|2022-02-14 13:54:50|4410.1|4409.5|4409.85|4409.25|4410.1|4409.5|4409.6|4409|69
1644846900000|2022-02-14 13:55:00|4410.1|4409.5|4411.85|4411.25|4411.85|4411.25|4409.72|4409.12|410
1644846910000|2022-02-14 13:55:10|4411.97|4411.37|4411.85|4411.25|4412.1|4411.5|4411.1|4410.5|265
1644846920000|2022-02-14 13:55:20|4412.6|4412|4413.35|4412.75|4414.35|4413.75|4412.6|4412|839
1644846930000|2022-02-14 13:55:30|4412.97|4412.37|4412.85|4412.25|4413.1|4412.5|4412.6|4412|469
1644846940000|2022-02-14 13:55:40|4413.6|4413|4413.35|4412.75|4414.1|4413.5|4413.35|4412.75|299
1644846950000|2022-02-14 13:55:50|4413.6|4413|4412.85|4412.25|4413.85|4413.25|4412.6|4412|155
1644846960000|2022-02-14 13:56:00|4412.6|4412|4411.85|4411.25|4412.6|4412|4411.72|4411.12|331
1644846970000|2022-02-14 13:56:10|4412.1|4411.5|4412.1|4411.5|4412.35|4411.75|4411.72|4411.12|132
1644846980000|2022-02-14 13:56:20|4411.85|4411.25|4411.1|4410.5|4412.1|4411.5|4411.1|4410.5|156
1644846990000|2022-02-14 13:56:30|4410.85|4410.25|4411.1|4410.5|4411.35|4410.75|4410.6|4410|228
1644847000000|2022-02-14 13:56:40|4411.35|4410.75|4409.85|4409.25|4411.35|4410.75|4409.72|4409.12|231
1644847010000|2022-02-14 13:56:50|4409.97|4409.37|4409.1|4408.5|4409.97|4409.37|4409.1|4408.5|221
1644847020000|2022-02-14 13:57:00|4408.85|4408.25|4410.22|4409.62|4410.22|4409.62|4408.6|4408|224
1644847030000|2022-02-14 13:57:10|4410.1|4409.5|4410.1|4409.5|4410.6|4410|4409.85|4409.25|207
1644847040000|2022-02-14 13:57:20|4409.85|4409.25|4409.35|4408.75|4409.85|4409.25|4409.1|4408.5|103
1644847050000|2022-02-14 13:57:30|4409.6|4409|4410.72|4410.12|4410.85|4410.25|4409.6|4409|94
1644847060000|2022-02-14 13:57:40|4410.6|4410|4410.6|4410|4410.85|4410.25|4409.85|4409.25|175
1644847070000|2022-02-14 13:57:50|4410.35|4409.75|4410.1|4409.5|4410.6|4410|4409.6|4409|141
1644847080000|2022-02-14 13:58:00|4409.97|4409.37|4409.22|4408.62|4409.97|4409.37|4409.1|4408.5|111
1644847090000|2022-02-14 13:58:10|4409.6|4409|4409.97|4409.37|4410.1|4409.5|4409.35|4408.75|76
1644847100000|2022-02-14 13:58:20|4409.85|4409.25|4409.6|4409|4410.35|4409.75|4409.6|4409|129
1644847110000|2022-02-14 13:58:30|4409.85|4409.25|4409.35|4408.75|4409.85|4409.25|4409.1|4408.5|154
1644847120000|2022-02-14 13:58:40|4409.6|4409|4409.1|4408.5|4409.6|4409|4408.85|4408.25|175
1644847130000|2022-02-14 13:58:50|4408.85|4408.25|4408.6|4408|4408.85|4408.25|4408.35|4407.75|193
1644847140000|2022-02-14 13:59:00|4408.85|4408.25|4408.35|4407.75|4408.85|4408.25|4408.1|4407.5|180
1644847150000|2022-02-14 13:59:10|4408.6|4408|4407.35|4406.75|4408.6|4408|4406.85|4406.25|269
1644847160000|2022-02-14 13:59:20|4407.22|4406.62|4406.35|4405.75|4407.22|4406.62|4406.1|4405.5|157
1644847170000|2022-02-14 13:59:30|4406.1|4405.5|4405.6|4405|4406.35|4405.75|4405.6|4405|245
1644847180000|2022-02-14 13:59:40|4405.85|4405.25|4405.85|4405.25|4405.85|4405.25|4405.35|4404.75|175
1644847190000|2022-02-14 13:59:50|4405.97|4405.37|4404.97|4404.37|4406.1|4405.5|4404.85|4404.25|174
1644847200000|2022-02-14 14:00:00|4404.85|4404.25|4405.6|4405|4405.6|4405|4404.85|4404.25|195
1644847210000|2022-02-14 14:00:10|4405.35|4404.75|4404.6|4404|4405.47|4404.87|4404.6|4404|141
1644847220000|2022-02-14 14:00:20|4403.85|4403.25|4403.35|4402.75|4404.1|4403.5|4403.1|4402.5|311
1644847230000|2022-02-14 14:00:30|4403.1|4402.5|4403.35|4402.75|4403.47|4402.87|4402.85|4402.25|241
1644847240000|2022-02-14 14:00:40|4403.6|4403|4403.6|4403|4403.85|4403.25|4403.35|4402.75|166
1644847250000|2022-02-14 14:00:50|4403.72|4403.12|4404.1|4403.5|4404.1|4403.5|4403.35|4402.75|90
1644847260000|2022-02-14 14:01:00|4404.35|4403.75|4402.6|4402|4404.35|4403.75|4402.35|4401.75|287
1644847270000|2022-02-14 14:01:10|4402.85|4402.25|4403.6|4403|4403.6|4403|4402.85|4402.25|545
1644847280000|2022-02-14 14:01:20|4403.85|4403.25|4404.35|4403.75|4404.35|4403.75|4403.6|4403|141
1644847290000|2022-02-14 14:01:30|4404.22|4403.62|4403.35|4402.75|4404.35|4403.75|4403.35|4402.75|78
1644847300000|2022-02-14 14:01:40|4403.47|4402.87|4402.6|4402|4403.6|4403|4402.35|4401.75|121
1644847310000|2022-02-14 14:01:50|4402.72|4402.12|4403.35|4402.75|4403.35|4402.75|4402.6|4402|60
1644847320000|2022-02-14 14:02:00|4403.85|4403.25|4404.85|4404.25|4405.1|4404.5|4403.85|4403.25|319
1644847330000|2022-02-14 14:02:10|4404.72|4404.12|4405.6|4405|4406.1|4405.5|4404.6|4404|216
1644847340000|2022-02-14 14:02:20|4405.85|4405.25|4406.85|4406.25|4406.85|4406.25|4405.72|4405.12|188
1644847350000|2022-02-14 14:02:30|4407.1|4406.5|4407.35|4406.75|4407.35|4406.75|4406.85|4406.25|237
1644847360000|2022-02-14 14:02:40|4406.85|4406.25|4407.1|4406.5|4407.6|4407|4406.85|4406.25|164
1644847370000|2022-02-14 14:02:50|4406.85|4406.25|4407.35|4406.75|4407.6|4407|4406.85|4406.25|101
1644847380000|2022-02-14 14:03:00|4407.47|4406.87|4406.85|4406.25|4407.72|4407.12|4406.6|4406|129
1644847390000|2022-02-14 14:03:10|4406.6|4406|4406.6|4406|4407.1|4406.5|4406.35|4405.75|79
1644847400000|2022-02-14 14:03:20|4406.72|4406.12|4405.97|4405.37|4406.72|4406.12|4405.85|4405.25|87
1644847410000|2022-02-14 14:03:30|4406.1|4405.5|4407.1|4406.5|4407.1|4406.5|4406.1|4405.5|81
1644847420000|2022-02-14 14:03:40|4407.6|4407|4406.85|4406.25|4407.85|4407.25|4406.85|4406.25|183
1644847430000|2022-02-14 14:03:50|4407.1|4406.5|4406.35|4405.75|4407.35|4406.75|4406.35|4405.75|104
1644847440000|2022-02-14 14:04:00|4406.6|4406|4407.35|4406.75|4407.47|4406.87|4406.6|4406|92
1644847450000|2022-02-14 14:04:10|4407.22|4406.62|4407.85|4407.25|4407.97|4407.37|4407.1|4406.5|65
1644847460000|2022-02-14 14:04:20|4408.35|4407.75|4408.6|4408|4408.6|4408|4408.35|4407.75|128
1644847470000|2022-02-14 14:04:30|4408.85|4408.25|4409.72|4409.12|4409.85|4409.25|4408.85|4408.25|186
1644847480000|2022-02-14 14:04:40|4409.85|4409.25|4409.35|4408.75|4409.85|4409.25|4409.35|4408.75|103
1644847490000|2022-02-14 14:04:50|4409.47|4408.87|4409.35|4408.75|4409.6|4409|4409.22|4408.62|75
1644847500000|2022-02-14 14:05:00|4409.1|4408.5|4409.35|4408.75|4409.35|4408.75|4408.6|4408|104
1644847510000|2022-02-14 14:05:10|4409.1|4408.5|4409.35|4408.75|4409.35|4408.75|4408.85|4408.25|75
1644847520000|2022-02-14 14:05:20|4409.6|4409|4409.6|4409|4409.85|4409.25|4409.6|4409|202
1644847530000|2022-02-14 14:05:30|4409.85|4409.25|4409.6|4409|4409.85|4409.25|4409.6|4409|55
1644847540000|2022-02-14 14:05:40|4409.35|4408.75|4410.1|4409.5|4410.1|4409.5|4409.35|4408.75|158
1644847550000|2022-02-14 14:05:50|4409.97|4409.37|4411.35|4410.75|4411.35|4410.75|4409.6|4409|196
1644847560000|2022-02-14 14:06:00|4411.47|4410.87|4411.6|4411|4411.85|4411.25|4411.35|4410.75|211
1644847570000|2022-02-14 14:06:10|4411.72|4411.12|4412.1|4411.5|4412.35|4411.75|4411.6|4411|231
1644847580000|2022-02-14 14:06:20|4412.35|4411.75|4411.6|4411|4412.35|4411.75|4411.35|4410.75|197
1644847590000|2022-02-14 14:06:30|4411.85|4411.25|4411.6|4411|4411.85|4411.25|4411.22|4410.62|71
1644847600000|2022-02-14 14:06:40|4411.85|4411.25|4411.85|4411.25|4411.85|4411.25|4411.6|4411|79
1644847610000|2022-02-14 14:06:50|4412.1|4411.5|4410.85|4410.25|4412.1|4411.5|4410.85|4410.25|206
1644847620000|2022-02-14 14:07:00|4410.6|4410|4410.35|4409.75|4411.1|4410.5|4410.35|4409.75|75
1644847630000|2022-02-14 14:07:10|4410.22|4409.62|4410.1|4409.5|4410.35|4409.75|4410.1|4409.5|52
1644847640000|2022-02-14 14:07:20|4409.85|4409.25|4410.1|4409.5|4410.47|4409.87|4409.85|4409.25|100
1644847650000|2022-02-14 14:07:30|4409.85|4409.25|4410.1|4409.5|4410.35|4409.75|4409.6|4409|151
1644847660000|2022-02-14 14:07:40|4409.85|4409.25|4410.1|4409.5|4410.1|4409.5|4409.6|4409|160
1644847670000|2022-02-14 14:07:50|4410.22|4409.62|4410.1|4409.5|4410.35|4409.75|4409.85|4409.25|127
1644847680000|2022-02-14 14:08:00|4410.22|4409.62|4410.6|4410|4410.85|4410.25|4409.85|4409.25|237
1644847690000|2022-02-14 14:08:10|4410.35|4409.75|4410.35|4409.75|4410.6|4410|4410.1|4409.5|184
1644847700000|2022-02-14 14:08:20|4410.22|4409.62|4411.22|4410.62|4411.6|4411|4410.1|4409.5|93
1644847710000|2022-02-14 14:08:30|4411.6|4411|4411.85|4411.25|4411.85|4411.25|4411.22|4410.62|59
1644847720000|2022-02-14 14:08:40|4411.6|4411|4410.85|4410.25|4411.85|4411.25|4410.35|4409.75|122
1644847730000|2022-02-14 14:08:50|4410.6|4410|4410.85|4410.25|4410.85|4410.25|4410.1|4409.5|64
1644847740000|2022-02-14 14:09:00|4410.72|4410.12|4410.85|4410.25|4410.85|4410.25|4410.72|4410.12|87
1644847750000|2022-02-14 14:09:10|4410.6|4410|4410.85|4410.25|4410.85|4410.25|4410.35|4409.75|70
1644847760000|2022-02-14 14:09:20|4410.6|4410|4410.6|4410|4410.6|4410|4410.6|4410|62
1644847770000|2022-02-14 14:09:30|4410.47|4409.87|4410.6|4410|4410.85|4410.25|4410.47|4409.87|61
1644847780000|2022-02-14 14:09:40|4410.72|4410.12|4410.85|4410.25|4410.85|4410.25|4410.35|4409.75|55
1644847790000|2022-02-14 14:09:50|4410.6|4410|4410.47|4409.87|4411.1|4410.5|4410.47|4409.87|74
1644847800000|2022-02-14 14:10:00|4410.72|4410.12|4410.6|4410|4411.1|4410.5|4410.6|4410|142
1644847810000|2022-02-14 14:10:10|4410.47|4409.87|4411.47|4410.87|4411.6|4411|4410.35|4409.75|123
1644847820000|2022-02-14 14:10:20|4411.35|4410.75|4411.22|4410.62|4411.35|4410.75|4410.85|4410.25|69
1644847830000|2022-02-14 14:10:30|4411.47|4410.87|4411.85|4411.25|4411.85|4411.25|4411.35|4410.75|96
1644847840000|2022-02-14 14:10:40|4411.6|4411|4412.35|4411.75|4412.6|4412|4411.6|4411|267
1644847850000|2022-02-14 14:10:50|4412.85|4412.25|4412.85|4412.25|4412.85|4412.25|4412.35|4411.75|178
1644847860000|2022-02-14 14:11:00|4413.1|4412.5|4413.97|4413.37|4414.1|4413.5|4413.1|4412.5|488
1644847870000|2022-02-14 14:11:10|4414.1|4413.5|4414.85|4414.25|4414.85|4414.25|4414.1|4413.5|399
1644847880000|2022-02-14 14:11:20|4415.1|4414.5|4415.35|4414.75|4415.6|4415|4414.85|4414.25|526
1644847890000|2022-02-14 14:11:30|4415.1|4414.5|4415.6|4415|4415.6|4415|4415.1|4414.5|190
1644847900000|2022-02-14 14:11:40|4415.35|4414.75|4415.35|4414.75|4415.6|4415|4415.35|4414.75|136
1644847910000|2022-02-14 14:11:50|4415.1|4414.5|4415.6|4415|4415.6|4415|4415.1|4414.5|69
1644847920000|2022-02-14 14:12:00|4415.85|4415.25|4415.6|4415|4415.85|4415.25|4415.35|4414.75|207
1644847930000|2022-02-14 14:12:10|4415.85|4415.25|4415.6|4415|4416.1|4415.5|4415.6|4415|125
1644847940000|2022-02-14 14:12:20|4415.85|4415.25|4417.35|4416.75|4417.35|4416.75|4415.85|4415.25|458
1644847950000|2022-02-14 14:12:30|4417.22|4416.62|4418.1|4417.5|4418.1|4417.5|4417.22|4416.62|542
1644847960000|2022-02-14 14:12:40|4418.35|4417.75|4417.85|4417.25|4418.35|4417.75|4417.6|4417|378
1644847970000|2022-02-14 14:12:50|4417.6|4417|4416.6|4416|4417.85|4417.25|4416.35|4415.75|316
1644847980000|2022-02-14 14:13:00|4416.35|4415.75|4416.1|4415.5|4416.6|4416|4416.1|4415.5|140
1644847990000|2022-02-14 14:13:10|4416.35|4415.75|4417.1|4416.5|4417.1|4416.5|4416.1|4415.5|348
1644848000000|2022-02-14 14:13:20|4417.35|4416.75|4417.85|4417.25|4417.85|4417.25|4417.1|4416.5|238
1644848010000|2022-02-14 14:13:30|4417.35|4416.75|4417.1|4416.5|4417.35|4416.75|4416.85|4416.25|229
1644848020000|2022-02-14 14:13:40|4416.85|4416.25|4416.1|4415.5|4416.85|4416.25|4416.1|4415.5|123
1644848030000|2022-02-14 14:13:50|4416.22|4415.62|4417.35|4416.75|4417.6|4417|4416.22|4415.62|439
1644848040000|2022-02-14 14:14:00|4417.85|4417.25|4418.1|4417.5|4418.35|4417.75|4417.85|4417.25|203
1644848050000|2022-02-14 14:14:10|4418.22|4417.62|4418.1|4417.5|4418.35|4417.75|4418.1|4417.5|125
1644848060000|2022-02-14 14:14:20|4417.97|4417.37|4418.35|4417.75|4418.35|4417.75|4417.6|4417|148
1644848070000|2022-02-14 14:14:30|4418.1|4417.5|4417.85|4417.25|4418.35|4417.75|4417.85|4417.25|225
1644848080000|2022-02-14 14:14:40|4418.1|4417.5|4418.35|4417.75|4418.6|4418|4418.1|4417.5|231
1644848090000|2022-02-14 14:14:50|4418.1|4417.5|4417.85|4417.25|4418.1|4417.5|4417.85|4417.25|185
1644848100000|2022-02-14 14:15:00|4418.1|4417.5|4417.6|4417|4418.35|4417.75|4417.35|4416.75|227
1644848110000|2022-02-14 14:15:10|4417.72|4417.12|4416.6|4416|4417.72|4417.12|4416.6|4416|278
1644848120000|2022-02-14 14:15:20|4416.35|4415.75|4416.1|4415.5|4416.85|4416.25|4416.1|4415.5|173
1644848130000|2022-02-14 14:15:30|4416.35|4415.75|4416.22|4415.62|4417.1|4416.5|4415.97|4415.37|324
1644848140000|2022-02-14 14:15:40|4416.35|4415.75|4416.1|4415.5|4416.35|4415.75|4415.97|4415.37|113
1644848150000|2022-02-14 14:15:50|4415.85|4415.25|4416.85|4416.25|4417.1|4416.5|4415.85|4415.25|97
1644848160000|2022-02-14 14:16:00|4416.6|4416|4416.85|4416.25|4417.35|4416.75|4416.6|4416|129
1644848170000|2022-02-14 14:16:10|4416.72|4416.12|4417.1|4416.5|4417.1|4416.5|4416.6|4416|52
1644848180000|2022-02-14 14:16:20|4417.35|4416.75|4418.1|4417.5|4419.35|4418.75|4417.35|4416.75|384
1644848190000|2022-02-14 14:16:30|4417.97|4417.37|4417.85|4417.25|4418.1|4417.5|4417.6|4417|182
1644848200000|2022-02-14 14:16:40|4418.1|4417.5|4418.6|4418|4418.72|4418.12|4417.85|4417.25|102
1644848210000|2022-02-14 14:16:50|4418.85|4418.25|4418.35|4417.75|4418.85|4418.25|4418.35|4417.75|214
1644848220000|2022-02-14 14:17:00|4418.6|4418|4417.6|4417|4418.85|4418.25|4417.6|4417|299
1644848230000|2022-02-14 14:17:10|4417.85|4417.25|4417.85|4417.25|4418.1|4417.5|4417.6|4417|59
1644848240000|2022-02-14 14:17:20|4417.6|4417|4416.85|4416.25|4417.6|4417|4416.35|4415.75|303
1644848250000|2022-02-14 14:17:30|4416.6|4416|4415.85|4415.25|4416.6|4416|4415.6|4415|262
1644848260000|2022-02-14 14:17:40|4415.6|4415|4415.35|4414.75|4415.85|4415.25|4415.1|4414.5|226
1644848270000|2022-02-14 14:17:50|4415.1|4414.5|4415.6|4415|4415.72|4415.12|4415.1|4414.5|129
1644848280000|2022-02-14 14:18:00|4415.35|4414.75|4414.6|4414|4415.6|4415|4414.35|4413.75|335
1644848290000|2022-02-14 14:18:10|4414.85|4414.25|4414.6|4414|4414.85|4414.25|4414.35|4413.75|68
1644848300000|2022-02-14 14:18:20|4414.35|4413.75|4414.6|4414|4414.85|4414.25|4414.35|4413.75|70
1644848310000|2022-02-14 14:18:30|4414.35|4413.75|4414.85|4414.25|4414.85|4414.25|4414.35|4413.75|75
1644848320000|2022-02-14 14:18:40|4415.1|4414.5|4415.35|4414.75|4415.35|4414.75|4414.85|4414.25|85
1644848330000|2022-02-14 14:18:50|4415.1|4414.5|4415.1|4414.5|4415.35|4414.75|4414.85|4414.25|106
1644848340000|2022-02-14 14:19:00|4414.85|4414.25|4415.47|4414.87|4415.85|4415.25|4414.85|4414.25|490
1644848350000|2022-02-14 14:19:10|4415.6|4415|4415.1|4414.5|4415.85|4415.25|4415.1|4414.5|232
1644848360000|2022-02-14 14:19:20|4414.85|4414.25|4415.1|4414.5|4415.1|4414.5|4414.35|4413.75|108
1644848370000|2022-02-14 14:19:30|4415.22|4414.62|4414.85|4414.25|4415.6|4415|4414.85|4414.25|84
1644848380000|2022-02-14 14:19:40|4414.6|4414|4414.47|4413.87|4414.85|4414.25|4414.35|4413.75|83
1644848390000|2022-02-14 14:19:50|4414.6|4414|4416.1|4415.5|4416.1|4415.5|4414.35|4413.75|139
1644848400000|2022-02-14 14:20:00|4415.85|4415.25|4416.35|4415.75|4416.6|4416|4415.35|4414.75|215
1644848410000|2022-02-14 14:20:10|4416.1|4415.5|4415.85|4415.25|4416.85|4416.25|4415.85|4415.25|169
1644848420000|2022-02-14 14:20:20|4415.6|4415|4415.6|4415|4415.85|4415.25|4415.35|4414.75|102
1644848430000|2022-02-14 14:20:30|4415.35|4414.75|4415.6|4415|4415.85|4415.25|4415.35|4414.75|47
1644848440000|2022-02-14 14:20:40|4415.47|4414.87|4415.85|4415.25|4416.1|4415.5|4414.97|4414.37|79
1644848450000|2022-02-14 14:20:50|4415.6|4415|4415.85|4415.25|4416.35|4415.75|4415.6|4415|116
1644848460000|2022-02-14 14:21:00|4415.97|4415.37|4416.72|4416.12|4416.72|4416.12|4415.35|4414.75|188
1644848470000|2022-02-14 14:21:10|4416.6|4416|4415.35|4414.75|4416.72|4416.12|4415.35|4414.75|114
1644848480000|2022-02-14 14:21:20|4415.22|4414.62|4416.35|4415.75|4416.35|4415.75|4415.1|4414.5|217
1644848490000|2022-02-14 14:21:30|4416.22|4415.62|4416.35|4415.75|4416.35|4415.75|4416.1|4415.5|44
1644848500000|2022-02-14 14:21:40|4416.6|4416|4415.72|4415.12|4416.72|4416.12|4415.6|4415|161
1644848510000|2022-02-14 14:21:50|4415.6|4415|4415.85|4415.25|4415.85|4415.25|4415.35|4414.75|157
1644848520000|2022-02-14 14:22:00|4415.97|4415.37|4414.6|4414|4416.1|4415.5|4414.6|4414|139
1644848530000|2022-02-14 14:22:10|4414.85|4414.25|4414.35|4413.75|4415.1|4414.5|4414.1|4413.5|147
1644848540000|2022-02-14 14:22:20|4414.85|4414.25|4414.1|4413.5|4414.85|4414.25|4413.72|4413.12|131
1644848550000|2022-02-14 14:22:30|4414.35|4413.75|4414.1|4413.5|4414.35|4413.75|4413.6|4413|225
1644848560000|2022-02-14 14:22:40|4414.35|4413.75|4414.1|4413.5|4414.6|4414|4414.1|4413.5|85
1644848570000|2022-02-14 14:22:50|4413.85|4413.25|4413.6|4413|4414.1|4413.5|4413.6|4413|98
1644848580000|2022-02-14 14:23:00|4413.97|4413.37|4413.6|4413|4414.35|4413.75|4413.6|4413|252
1644848590000|2022-02-14 14:23:10|4413.85|4413.25|4413.85|4413.25|4414.1|4413.5|4413.85|4413.25|117
1644848600000|2022-02-14 14:23:20|4413.6|4413|4413.85|4413.25|4414.47|4413.87|4413.6|4413|96
1644848610000|2022-02-14 14:23:30|4413.6|4413|4413.6|4413|4413.85|4413.25|4413.6|4413|34
1644848620000|2022-02-14 14:23:40|4413.35|4412.75|4413.35|4412.75|4413.47|4412.87|4413.1|4412.5|85
1644848630000|2022-02-14 14:23:50|4413.1|4412.5|4413.6|4413|4413.6|4413|4413.1|4412.5|49
1644848640000|2022-02-14 14:24:00|4413.72|4413.12|4414.1|4413.5|4414.6|4414|4413.35|4412.75|146
1644848650000|2022-02-14 14:24:10|4413.97|4413.37|4413.85|4413.25|4414.1|4413.5|4413.6|4413|69
1644848660000|2022-02-14 14:24:20|4413.97|4413.37|4413.6|4413|4414.35|4413.75|4413.6|4413|91
1644848670000|2022-02-14 14:24:30|4413.35|4412.75|4413.6|4413|4414.1|4413.5|4413.35|4412.75|102
1644848680000|2022-02-14 14:24:40|4413.85|4413.25|4414.6|4414|4414.6|4414|4413.85|4413.25|144
1644848690000|2022-02-14 14:24:50|4414.72|4414.12|4414.1|4413.5|4414.72|4414.12|4414.1|4413.5|137
1644848700000|2022-02-14 14:25:00|4413.1|4412.5|4412.6|4412|4413.1|4412.5|4412.35|4411.75|620
1644848710000|2022-02-14 14:25:10|4412.35|4411.75|4413.1|4412.5|4413.35|4412.75|4411.47|4410.87|669
1644848720000|2022-02-14 14:25:20|4412.85|4412.25|4412.85|4412.25|4413.22|4412.62|4412.6|4412|197
1644848730000|2022-02-14 14:25:30|4412.6|4412|4411.6|4411|4412.6|4412|4411.47|4410.87|237
1644848740000|2022-02-14 14:25:40|4411.47|4410.87|4410.6|4410|4411.6|4411|4410.6|4410|225
1644848750000|2022-02-14 14:25:50|4410.85|4410.25|4411.1|4410.5|4411.35|4410.75|4410.6|4410|184
1644848760000|2022-02-14 14:26:00|4410.85|4410.25|4411.6|4411|4411.85|4411.25|4410.6|4410|370
1644848770000|2022-02-14 14:26:10|4411.85|4411.25|4413.35|4412.75|4413.6|4413|4411.85|4411.25|371
1644848780000|2022-02-14 14:26:20|4413.1|4412.5|4412.6|4412|4413.1|4412.5|4412.35|4411.75|159
1644848790000|2022-02-14 14:26:30|4412.35|4411.75|4412.6|4412|4412.6|4412|4412.22|4411.62|131
1644848800000|2022-02-14 14:26:40|4413.1|4412.5|4412.35|4411.75|4413.35|4412.75|4412.1|4411.5|180
1644848810000|2022-02-14 14:26:50|4412.6|4412|4412.6|4412|4412.6|4412|4412.1|4411.5|74
1644848820000|2022-02-14 14:27:00|4412.72|4412.12|4412.1|4411.5|4412.72|4412.12|4411.35|4410.75|167
1644848830000|2022-02-14 14:27:10|4411.85|4411.25|4412.47|4411.87|4412.47|4411.87|4411.35|4410.75|112
1644848840000|2022-02-14 14:27:20|4412.35|4411.75|4412.1|4411.5|4412.35|4411.75|4411.85|4411.25|83
1644848850000|2022-02-14 14:27:30|4411.97|4411.37|4412.22|4411.62|4413.1|4412.5|4411.1|4410.5|195
1644848860000|2022-02-14 14:27:40|4412.35|4411.75|4411.35|4410.75|4412.47|4411.87|4411.35|4410.75|188
1644848870000|2022-02-14 14:27:50|4411.47|4410.87|4411.47|4410.87|4411.85|4411.25|4411.1|4410.5|199
1644848880000|2022-02-14 14:28:00|4411.6|4411|4410.85|4410.25|4412.6|4412|4410.85|4410.25|263
1644848890000|2022-02-14 14:28:10|4410.6|4410|4412.35|4411.75|4412.35|4411.75|4410.6|4410|440
1644848900000|2022-02-14 14:28:20|4412.22|4411.62|4411.47|4410.87|4412.85|4412.25|4411.35|4410.75|250
1644848910000|2022-02-14 14:28:30|4411.6|4411|4412.6|4412|4412.97|4412.37|4411.1|4410.5|227
1644848920000|2022-02-14 14:28:40|4412.72|4412.12|4411.85|4411.25|4412.85|4412.25|4411.85|4411.25|239
1644848930000|2022-02-14 14:28:50|4411.97|4411.37|4412.1|4411.5|4412.22|4411.62|4411.85|4411.25|193
1644848940000|2022-02-14 14:29:00|4411.97|4411.37|4411.85|4411.25|4412.22|4411.62|4411.72|4411.12|99
1644848950000|2022-02-14 14:29:10|4411.72|4411.12|4411.22|4410.62|4412.1|4411.5|4411.1|4410.5|379
1644848960000|2022-02-14 14:29:20|4411.1|4410.5|4411.6|4411|4411.85|4411.25|4411.1|4410.5|261
1644848970000|2022-02-14 14:29:30|4411.72|4411.12|4411.47|4410.87|4411.85|4411.25|4411.35|4410.75|236
1644848980000|2022-02-14 14:29:40|4411.35|4410.75|4409.6|4409|4411.35|4410.75|4409.6|4409|434
1644848990000|2022-02-14 14:29:50|4409.85|4409.25|4410.1|4409.5|4410.1|4409.5|4409.35|4408.75|487
1644849000000|2022-02-14 14:30:00|4410|4409.6|4414.25|4413.85|4414.5|4414.1|4409.5|4409.1|5620
1644849010000|2022-02-14 14:30:10|4414.62|4414.22|4414.75|4414.35|4415.25|4414.85|4412|4411.6|2266
1644849020000|2022-02-14 14:30:20|4415.25|4414.85|4414.25|4413.85|4416|4415.6|4412.25|4411.85|2153
1644849030000|2022-02-14 14:30:30|4414.37|4413.97|4414.5|4414.1|4415.5|4415.1|4412.75|4412.35|1576
1644849040000|2022-02-14 14:30:40|4415|4414.6|4414.5|4414.1|4415|4414.6|4412.25|4411.85|1173
1644849050000|2022-02-14 14:30:50|4414.75|4414.35|4419.75|4419.35|4419.75|4419.35|4414.5|4414.1|2714
1644849060000|2022-02-14 14:31:00|4419.5|4419.1|4419.75|4419.35|4420.75|4420.35|4419.5|4419.1|2111
1644849070000|2022-02-14 14:31:10|4420|4419.6|4419|4418.6|4421.25|4420.85|4419|4418.6|1502
1644849080000|2022-02-14 14:31:20|4418.75|4418.35|4419|4418.6|4419.75|4419.35|4417.75|4417.35|1110
1644849090000|2022-02-14 14:31:30|4419.25|4418.85|4419.25|4418.85|4420.75|4420.35|4419.25|4418.85|1045
1644849100000|2022-02-14 14:31:40|4419|4418.6|4416.5|4416.1|4419|4418.6|4416.25|4415.85|1337
1644849110000|2022-02-14 14:31:50|4416.25|4415.85|4415|4414.6|4416.5|4416.1|4414.5|4414.1|1377
1644849120000|2022-02-14 14:32:00|4414.25|4413.85|4414.25|4413.85|4415|4414.6|4412.75|4412.35|1348
1644849130000|2022-02-14 14:32:10|4414.5|4414.1|4414.75|4414.35|4416|4415.6|4414|4413.6|1077
1644849140000|2022-02-14 14:32:20|4415|4414.6|4416|4415.6|4417|4416.6|4414.75|4414.35|852
1644849150000|2022-02-14 14:32:30|4415.75|4415.35|4413.5|4413.1|4415.75|4415.35|4413|4412.6|886
1644849160000|2022-02-14 14:32:40|4413.62|4413.22|4410.25|4409.85|4414.62|4414.22|4410|4409.6|1082
1644849170000|2022-02-14 14:32:50|4410.5|4410.1|4410.25|4409.85|4410.75|4410.35|4409|4408.6|1741
1644849180000|2022-02-14 14:33:00|4410.37|4409.97|4410|4409.6|4410.75|4410.35|4408.5|4408.1|1219
1644849190000|2022-02-14 14:33:10|4410.25|4409.85|4407|4406.6|4410.25|4409.85|4407|4406.6|1206
1644849200000|2022-02-14 14:33:20|4406.75|4406.35|4406.75|4406.35|4408|4407.6|4405.75|4405.35|1179
1644849210000|2022-02-14 14:33:30|4407|4406.6|4405.75|4405.35|4407.75|4407.35|4405.25|4404.85|1078
1644849220000|2022-02-14 14:33:40|4405.25|4404.85|4402.75|4402.35|4405.75|4405.35|4402.75|4402.35|1627
1644849230000|2022-02-14 14:33:50|4402.5|4402.1|4403.75|4403.35|4404|4403.6|4402|4401.6|1451
1644849240000|2022-02-14 14:34:00|4403.87|4403.47|4405.75|4405.35|4406.5|4406.1|4403.62|4403.22|1304
1644849250000|2022-02-14 14:34:10|4405.37|4404.97|4407|4406.6|4407.25|4406.85|4405.25|4404.85|1898
1644849260000|2022-02-14 14:34:20|4407.25|4406.85|4406.25|4405.85|4408.5|4408.1|4406|4405.6|1055
1644849270000|2022-02-14 14:34:30|4406|4405.6|4406.75|4406.35|4407.25|4406.85|4406|4405.6|727
1644849280000|2022-02-14 14:34:40|4406.5|4406.1|4407.75|4407.35|4407.87|4407.47|4405.75|4405.35|1044
1644849290000|2022-02-14 14:34:50|4408|4407.6|4411.25|4410.85|4411.75|4411.35|4408|4407.6|1330
1644849300000|2022-02-14 14:35:00|4411.5|4411.1|4414.75|4414.35|4415.25|4414.85|4411|4410.6|2383
1644849310000|2022-02-14 14:35:10|4414.87|4414.47|4414|4413.6|4415.37|4414.97|4412.5|4412.1|1435
1644849320000|2022-02-14 14:35:20|4414.75|4414.35|4410.5|4410.1|4414.75|4414.35|4410.5|4410.1|1001
1644849330000|2022-02-14 14:35:30|4410.62|4410.22|4410.5|4410.1|4410.87|4410.47|4409.75|4409.35|1191
1644849340000|2022-02-14 14:35:40|4410.25|4409.85|4409.62|4409.22|4412.5|4412.1|4409.62|4409.22|1131
1644849350000|2022-02-14 14:35:50|4409.25|4408.85|4408.5|4408.1|4410.25|4409.85|4408.25|4407.85|944
1644849360000|2022-02-14 14:36:00|4408|4407.6|4410.25|4409.85|4412.5|4412.1|4408|4407.6|1194
1644849370000|2022-02-14 14:36:10|4410|4409.6|4411.87|4411.47|4412.75|4412.35|4410|4409.6|1018
1644849380000|2022-02-14 14:36:20|4412|4411.6|4413.5|4413.1|4413.62|4413.22|4412|4411.6|1136
1644849390000|2022-02-14 14:36:30|4413.37|4412.97|4411|4410.6|4413.37|4412.97|4409.5|4409.1|1083
1644849400000|2022-02-14 14:36:40|4410.75|4410.35|4410.25|4409.85|4410.75|4410.35|4408.75|4408.35|844
1644849410000|2022-02-14 14:36:50|4410|4409.6|4410.25|4409.85|4411|4410.6|4410|4409.6|745
1644849420000|2022-02-14 14:37:00|4410.75|4410.35|4412|4411.6|4412.25|4411.85|4409.75|4409.35|1275
1644849430000|2022-02-14 14:37:10|4412.25|4411.85|4416|4415.6|4416|4415.6|4412.25|4411.85|1180
1644849440000|2022-02-14 14:37:20|4416.25|4415.85|4413.5|4413.1|4416.5|4416.1|4413.25|4412.85|940
1644849450000|2022-02-14 14:37:30|4413.37|4412.97|4414.37|4413.97|4414.75|4414.35|4413|4412.6|738
1644849460000|2022-02-14 14:37:40|4414.25|4413.85|4415.75|4415.35|4416.25|4415.85|4412.25|4411.85|837
1644849470000|2022-02-14 14:37:50|4416|4415.6|4415.25|4414.85|4416.75|4416.35|4415.25|4414.85|1186
1644849480000|2022-02-14 14:38:00|4415.62|4415.22|4415.62|4415.22|4416.75|4416.35|4415.25|4414.85|1343
1644849490000|2022-02-14 14:38:10|4415.75|4415.35|4414|4413.6|4415.75|4415.35|4413.75|4413.35|859
1644849500000|2022-02-14 14:38:20|4413.75|4413.35|4414.75|4414.35|4414.75|4414.35|4412|4411.6|974
1644849510000|2022-02-14 14:38:30|4414.25|4413.85|4415.87|4415.47|4416|4415.6|4414.25|4413.85|908
1644849520000|2022-02-14 14:38:40|4416|4415.6|4416.25|4415.85|4416.75|4416.35|4415.75|4415.35|1148
1644849530000|2022-02-14 14:38:50|4416.37|4415.97|4415.75|4415.35|4416.75|4416.35|4414.75|4414.35|978
1644849540000|2022-02-14 14:39:00|4416|4415.6|4414.75|4414.35|4416.5|4416.1|4414.75|4414.35|872
1644849550000|2022-02-14 14:39:10|4415|4414.6|4411.75|4411.35|4415.25|4414.85|4411.25|4410.85|1477
1644849560000|2022-02-14 14:39:20|4412.25|4411.85|4410.75|4410.35|4413|4412.6|4410.5|4410.1|1093
1644849570000|2022-02-14 14:39:30|4411|4410.6|4411.25|4410.85|4412|4411.6|4409.5|4409.1|980
1644849580000|2022-02-14 14:39:40|4410.87|4410.47|4411.5|4411.1|4411.75|4411.35|4410.5|4410.1|787
1644849590000|2022-02-14 14:39:50|4411.25|4410.85|4410.25|4409.85|4411.62|4411.22|4410|4409.6|922
1644849600000|2022-02-14 14:40:00|4410.12|4409.72|4413.75|4413.35|4413.75|4413.35|4408.62|4408.22|1844
1644849610000|2022-02-14 14:40:10|4413.62|4413.22|4411|4410.6|4413.75|4413.35|4410|4409.6|1187
1644849620000|2022-02-14 14:40:20|4411.25|4410.85|4415|4414.6|4415|4414.6|4411|4410.6|968
1644849630000|2022-02-14 14:40:30|4415.75|4415.35|4419|4418.6|4419|4418.6|4415.25|4414.85|2519
1644849640000|2022-02-14 14:40:40|4419.12|4418.72|4419.5|4419.1|4420|4419.6|4417.5|4417.1|1493
1644849650000|2022-02-14 14:40:50|4419.62|4419.22|4418.75|4418.35|4420|4419.6|4418.75|4418.35|1047
1644849660000|2022-02-14 14:41:00|4418.5|4418.1|4418.75|4418.35|4418.75|4418.35|4417|4416.6|1631
1644849670000|2022-02-14 14:41:10|4418.25|4417.85|4417.75|4417.35|4418.62|4418.22|4417.25|4416.85|960
1644849680000|2022-02-14 14:41:20|4418|4417.6|4419|4418.6|4419.5|4419.1|4418|4417.6|868
1644849690000|2022-02-14 14:41:30|4419.25|4418.85|4417.75|4417.35|4420.75|4420.35|4417.75|4417.35|1081
1644849700000|2022-02-14 14:41:40|4418|4417.6|4418|4417.6|4418.62|4418.22|4416.75|4416.35|1203
1644849710000|2022-02-14 14:41:50|4418.25|4417.85|4419.25|4418.85|4420|4419.6|4417.5|4417.1|958
1644849720000|2022-02-14 14:42:00|4419.5|4419.1|4421.25|4420.85|4422|4421.6|4419.5|4419.1|1583
1644849730000|2022-02-14 14:42:10|4421.5|4421.1|4420.25|4419.85|4421.75|4421.35|4420.25|4419.85|758
1644849740000|2022-02-14 14:42:20|4420.37|4419.97|4420|4419.6|4420.37|4419.97|4418.25|4417.85|1125
1644849750000|2022-02-14 14:42:30|4421|4420.6|4420|4419.6|4421.25|4420.85|4419.75|4419.35|655
1644849760000|2022-02-14 14:42:40|4420.5|4420.1|4419|4418.6|4420.5|4420.1|4418.25|4417.85|1006
1644849770000|2022-02-14 14:42:50|4419.12|4418.72|4416.75|4416.35|4419.25|4418.85|4416.75|4416.35|895
1644849780000|2022-02-14 14:43:00|4417|4416.6|4416.25|4415.85|4417.5|4417.1|4415.5|4415.1|1234
1644849790000|2022-02-14 14:43:10|4416.12|4415.72|4418|4417.6|4418.5|4418.1|4416.12|4415.72|874
1644849800000|2022-02-14 14:43:20|4417.87|4417.47|4417.75|4417.35|4418.75|4418.35|4417.5|4417.1|764
1644849810000|2022-02-14 14:43:30|4418.5|4418.1|4418.25|4417.85|4418.75|4418.35|4417.5|4417.1|556
1644849820000|2022-02-14 14:43:40|4418|4417.6|4416.75|4416.35|4418.5|4418.1|4416.75|4416.35|505
1644849830000|2022-02-14 14:43:50|4416.5|4416.1|4414.75|4414.35|4416.75|4416.35|4414.75|4414.35|983
1644849840000|2022-02-14 14:44:00|4414.25|4413.85|4412.75|4412.35|4414.5|4414.1|4412.5|4412.1|1508
1644849850000|2022-02-14 14:44:10|4412.25|4411.85|4410|4409.6|4413.5|4413.1|4410|4409.6|1025
1644849860000|2022-02-14 14:44:20|4410.25|4409.85|4410.25|4409.85|4411.75|4411.35|4410.25|4409.85|1136
1644849870000|2022-02-14 14:44:30|4410|4409.6|4411|4410.6|4411.37|4410.97|4409.5|4409.1|1114
1644849880000|2022-02-14 14:44:40|4410.75|4410.35|4410|4409.6|4411|4410.6|4409.75|4409.35|631
1644849890000|2022-02-14 14:44:50|4410.12|4409.72|4410.75|4410.35|4411.87|4411.47|4410|4409.6|761
1644849900000|2022-02-14 14:45:00|4410.87|4410.47|4408.75|4408.35|4410.87|4410.47|4407.25|4406.85|2225
1644849910000|2022-02-14 14:45:10|4409|4408.6|4407.25|4406.85|4409.37|4408.97|4406.5|4406.1|1489
1644849920000|2022-02-14 14:45:20|4407.5|4407.1|4407|4406.6|4407.75|4407.35|4406.5|4406.1|965
1644849930000|2022-02-14 14:45:30|4406.75|4406.35|4406|4405.6|4407.25|4406.85|4404.5|4404.1|1489
1644849940000|2022-02-14 14:45:40|4405.75|4405.35|4404|4403.6|4405.75|4405.35|4404|4403.6|955
1644849950000|2022-02-14 14:45:50|4404.5|4404.1|4401.5|4401.1|4404.5|4404.1|4401.5|4401.1|1882
1644849960000|2022-02-14 14:46:00|4401.75|4401.35|4400.75|4400.35|4403.5|4403.1|4400.75|4400.35|2027
1644849970000|2022-02-14 14:46:10|4400.5|4400.1|4401.75|4401.35|4402.5|4402.1|4400.5|4400.1|1436
1644849980000|2022-02-14 14:46:20|4401.25|4400.85|4401.75|4401.35|4401.75|4401.35|4400.5|4400.1|1238
1644849990000|2022-02-14 14:46:30|4402|4401.6|4403.25|4402.85|4403.75|4403.35|4402|4401.6|1181
1644850000000|2022-02-14 14:46:40|4403|4402.6|4402.25|4401.85|4404|4403.6|4402|4401.6|746
1644850010000|2022-02-14 14:46:50|4402|4401.6|4402.5|4402.1|4402.5|4402.1|4401.25|4400.85|779
1644850020000|2022-02-14 14:47:00|4402.75|4402.35|4404.25|4403.85|4404.25|4403.85|4402.75|4402.35|900
1644850030000|2022-02-14 14:47:10|4403.75|4403.35|4404.25|4403.85|4404.5|4404.1|4402.75|4402.35|727
1644850040000|2022-02-14 14:47:20|4404.5|4404.1|4404.25|4403.85|4405.75|4405.35|4404|4403.6|946
1644850050000|2022-02-14 14:47:30|4404.5|4404.1|4404.75|4404.35|4406.25|4405.85|4404|4403.6|1121
1644850060000|2022-02-14 14:47:40|4405|4404.6|4405.25|4404.85|4405.5|4405.1|4404.75|4404.35|636
1644850070000|2022-02-14 14:47:50|4405|4404.6|4406.75|4406.35|4406.75|4406.35|4404.75|4404.35|545
1644850080000|2022-02-14 14:48:00|4407.25|4406.85|4405.87|4405.47|4408|4407.6|4405.75|4405.35|1160
1644850090000|2022-02-14 14:48:10|4405.75|4405.35|4405.5|4405.1|4406.25|4405.85|4404.25|4403.85|710
1644850100000|2022-02-14 14:48:20|4405.75|4405.35|4406|4405.6|4407.25|4406.85|4405.75|4405.35|469
1644850110000|2022-02-14 14:48:30|4405.75|4405.35|4404.75|4404.35|4406|4405.6|4404.5|4404.1|581
1644850120000|2022-02-14 14:48:40|4405.25|4404.85|4408.25|4407.85|4408.25|4407.85|4405.25|4404.85|516
1644850130000|2022-02-14 14:48:50|4408|4407.6|4409.5|4409.1|4409.75|4409.35|4408|4407.6|682
1644850140000|2022-02-14 14:49:00|4409.25|4408.85|4411.25|4410.85|4411.25|4410.85|4409|4408.6|968
1644850150000|2022-02-14 14:49:10|4412|4411.6|4413.25|4412.85|4414|4413.6|4412|4411.6|1130
1644850160000|2022-02-14 14:49:20|4413.5|4413.1|4414|4413.6|4414.75|4414.35|4413.5|4413.1|1173
1644850170000|2022-02-14 14:49:30|4414.25|4413.85|4414.25|4413.85|4415.75|4415.35|4413.62|4413.22|812
1644850180000|2022-02-14 14:49:40|4414|4413.6|4413.87|4413.47|4414.37|4413.97|4413|4412.6|1103
1644850190000|2022-02-14 14:49:50|4413.75|4413.35|4413.25|4412.85|4414.75|4414.35|4413.25|4412.85|629
1644850200000|2022-02-14 14:50:00|4412.75|4412.35|4415.25|4414.85|4416.75|4416.35|4412.75|4412.35|1539
1644850210000|2022-02-14 14:50:10|4415|4414.6|4412.75|4412.35|4415|4414.6|4411.75|4411.35|1571
1644850220000|2022-02-14 14:50:20|4412.5|4412.1|4412.5|4412.1|4415|4414.6|4412.25|4411.85|1090
1644850230000|2022-02-14 14:50:30|4412.25|4411.85|4414.5|4414.1|4414.75|4414.35|4412.25|4411.85|382
1644850240000|2022-02-14 14:50:40|4414.25|4413.85|4414.5|4414.1|4415.25|4414.85|4413.75|4413.35|571
1644850250000|2022-02-14 14:50:50|4414.25|4413.85|4412.75|4412.35|4414.25|4413.85|4412|4411.6|566
1644850260000|2022-02-14 14:51:00|4413.25|4412.85|4414.25|4413.85|4414.5|4414.1|4413.25|4412.85|509
1644850270000|2022-02-14 14:51:10|4414.75|4414.35|4417.75|4417.35|4417.75|4417.35|4414.5|4414.1|931
1644850280000|2022-02-14 14:51:20|4418|4417.6|4418|4417.6|4418.5|4418.1|4417.75|4417.35|899
1644850290000|2022-02-14 14:51:30|4418.25|4417.85|4417.25|4416.85|4418.5|4418.1|4417|4416.6|860
1644850300000|2022-02-14 14:51:40|4417.5|4417.1|4417|4416.6|4418|4417.6|4416.75|4416.35|547
1644850310000|2022-02-14 14:51:50|4417.12|4416.72|4418.5|4418.1|4418.5|4418.1|4416|4415.6|882
1644850320000|2022-02-14 14:52:00|4419|4418.6|4418.37|4417.97|4419.75|4419.35|4418.25|4417.85|1104
1644850330000|2022-02-14 14:52:10|4418.25|4417.85|4419.25|4418.85|4419.5|4419.1|4418.25|4417.85|572
1644850340000|2022-02-14 14:52:20|4419.5|4419.1|4420.12|4419.72|4420.12|4419.72|4419.25|4418.85|531
1644850350000|2022-02-14 14:52:30|4420|4419.6|4421.25|4420.85|4421.25|4420.85|4419.75|4419.35|664
1644850360000|2022-02-14 14:52:40|4421|4420.6|4421|4420.6|4421.25|4420.85|4420.5|4420.1|555
1644850370000|2022-02-14 14:52:50|4421.25|4420.85|4421.25|4420.85|4421.25|4420.85|4420.75|4420.35|401
1644850380000|2022-02-14 14:53:00|4421.75|4421.35|4421.25|4420.85|4422.25|4421.85|4421.25|4420.85|841
1644850390000|2022-02-14 14:53:10|4422.25|4421.85|4422.75|4422.35|4422.75|4422.35|4422|4421.6|795
1644850400000|2022-02-14 14:53:20|4423|4422.6|4423|4422.6|4423|4422.6|4422|4421.6|419
1644850410000|2022-02-14 14:53:30|4423.25|4422.85|4422.25|4421.85|4423.25|4422.85|4422.25|4421.85|689
1644850420000|2022-02-14 14:53:40|4422|4421.6|4420.5|4420.1|4422|4421.6|4420.5|4420.1|1934
1644850430000|2022-02-14 14:53:50|4420.75|4420.35|4421|4420.6|4421.25|4420.85|4419.87|4419.47|688
1644850440000|2022-02-14 14:54:00|4420.75|4420.35|4420.75|4420.35|4421.25|4420.85|4419.5|4419.1|942
1644850450000|2022-02-14 14:54:10|4420.25|4419.85|4420.25|4419.85|4420.75|4420.35|4419.75|4419.35|625
1644850460000|2022-02-14 14:54:20|4420.5|4420.1|4420.25|4419.85|4421.25|4420.85|4420.25|4419.85|590
1644850470000|2022-02-14 14:54:30|4420.5|4420.1|4421.5|4421.1|4421.5|4421.1|4420.25|4419.85|535
1644850480000|2022-02-14 14:54:40|4421.25|4420.85|4421.25|4420.85|4421.75|4421.35|4421|4420.6|540
1644850490000|2022-02-14 14:54:50|4421.37|4420.97|4421.5|4421.1|4422.25|4421.85|4421.25|4420.85|626
1644850500000|2022-02-14 14:55:00|4421.75|4421.35|4420.37|4419.97|4422.25|4421.85|4420.37|4419.97|797
1644850510000|2022-02-14 14:55:10|4420.5|4420.1|4418.5|4418.1|4420.5|4420.1|4418.25|4417.85|1112
1644850520000|2022-02-14 14:55:20|4418.37|4417.97|4417.37|4416.97|4419.25|4418.85|4416.75|4416.35|888
1644850530000|2022-02-14 14:55:30|4417.75|4417.35|4418|4417.6|4418.5|4418.1|4417.25|4416.85|649
1644850540000|2022-02-14 14:55:40|4418.25|4417.85|4418.5|4418.1|4418.5|4418.1|4417.75|4417.35|591
1644850550000|2022-02-14 14:55:50|4418.75|4418.35|4418.25|4417.85|4418.75|4418.35|4417.75|4417.35|395
1644850560000|2022-02-14 14:56:00|4418.5|4418.1|4418|4417.6|4419|4418.6|4417.5|4417.1|587
1644850570000|2022-02-14 14:56:10|4418.25|4417.85|4417.75|4417.35|4418.5|4418.1|4417.75|4417.35|615
1644850580000|2022-02-14 14:56:20|4418|4417.6|4416|4415.6|4418|4417.6|4415.75|4415.35|1069
1644850590000|2022-02-14 14:56:30|4415.75|4415.35|4416.25|4415.85|4416.25|4415.85|4414.75|4414.35|750
1644850600000|2022-02-14 14:56:40|4416.5|4416.1|4416.37|4415.97|4417.5|4417.1|4416.37|4415.97|579
1644850610000|2022-02-14 14:56:50|4416.5|4416.1|4414.75|4414.35|4416.75|4416.35|4414.75|4414.35|484
1644850620000|2022-02-14 14:57:00|4415|4414.6|4413.75|4413.35|4415|4414.6|4413.75|4413.35|738
1644850630000|2022-02-14 14:57:10|4414|4413.6|4411.25|4410.85|4414|4413.6|4410.25|4409.85|1173
1644850640000|2022-02-14 14:57:20|4410.87|4410.47|4410.25|4409.85|4411.25|4410.85|4410|4409.6|1021
1644850650000|2022-02-14 14:57:30|4410.5|4410.1|4412.75|4412.35|4412.75|4412.35|4410.5|4410.1|811
1644850660000|2022-02-14 14:57:40|4412.5|4412.1|4413.25|4412.85|4413.75|4413.35|4412|4411.6|671
1644850670000|2022-02-14 14:57:50|4413|4412.6|4414.75|4414.35|4415.5|4415.1|4413|4412.6|610
1644850680000|2022-02-14 14:58:00|4414.5|4414.1|4413.75|4413.35|4414.5|4414.1|4412.5|4412.1|658
1644850690000|2022-02-14 14:58:10|4413.5|4413.1|4412.62|4412.22|4414|4413.6|4411|4410.6|463
1644850700000|2022-02-14 14:58:20|4413|4412.6|4413.75|4413.35|4413.75|4413.35|4412|4411.6|581
1644850710000|2022-02-14 14:58:30|4413.5|4413.1|4413.75|4413.35|4414.25|4413.85|4413.25|4412.85|667
1644850720000|2022-02-14 14:58:40|4414|4413.6|4413.25|4412.85|4414|4413.6|4412.25|4411.85|570
1644850730000|2022-02-14 14:58:50|4413.5|4413.1|4414|4413.6|4414.25|4413.85|4413.25|4412.85|316
1644850740000|2022-02-14 14:59:00|4414.25|4413.85|4411.37|4410.97|4414.25|4413.85|4411.25|4410.85|874
1644850750000|2022-02-14 14:59:10|4411.5|4411.1|4409.62|4409.22|4411.5|4411.1|4409.5|4409.1|666
1644850760000|2022-02-14 14:59:20|4409.75|4409.35|4411|4410.6|4411.25|4410.85|4409|4408.6|636
1644850770000|2022-02-14 14:59:30|4410.75|4410.35|4411.25|4410.85|4411.62|4411.22|4410.5|4410.1|497
1644850780000|2022-02-14 14:59:40|4411|4410.6|4410.25|4409.85|4411.25|4410.85|4409.75|4409.35|338
1644850790000|2022-02-14 14:59:50|4410.37|4409.97|4412.5|4412.1|4412.5|4412.1|4410.25|4409.85|646
1644850800000|2022-02-14 15:00:00|4411.87|4411.47|4412|4411.6|4412.5|4412.1|4411.25|4410.85|932
1644850810000|2022-02-14 15:00:10|4411.75|4411.35|4408.5|4408.1|4411.75|4411.35|4408.5|4408.1|891
1644850820000|2022-02-14 15:00:20|4408.75|4408.35|4410.5|4410.1|4410.5|4410.1|4408.75|4408.35|605
1644850830000|2022-02-14 15:00:30|4410.37|4409.97|4407.75|4407.35|4411.25|4410.85|4407.5|4407.1|707
1644850840000|2022-02-14 15:00:40|4408|4407.6|4407.75|4407.35|4408.25|4407.85|4406|4405.6|1074
1644850850000|2022-02-14 15:00:50|4406.75|4406.35|4406.5|4406.1|4407.5|4407.1|4406.12|4405.72|764
1644850860000|2022-02-14 15:01:00|4406.75|4406.35|4405.75|4405.35|4407.5|4407.1|4405.75|4405.35|823
1644850870000|2022-02-14 15:01:10|4405.5|4405.1|4403.25|4402.85|4405.5|4405.1|4403|4402.6|2421
1644850880000|2022-02-14 15:01:20|4403|4402.6|4402|4401.6|4403.25|4402.85|4401.75|4401.35|1059
1644850890000|2022-02-14 15:01:30|4402.25|4401.85|4402.25|4401.85|4402.75|4402.35|4401.25|4400.85|1229
1644850900000|2022-02-14 15:01:40|4402.5|4402.1|4400.25|4399.85|4402.75|4402.35|4399.87|4399.47|1758
1644850910000|2022-02-14 15:01:50|4400.37|4399.97|4398.5|4398.1|4400.5|4400.1|4398.5|4398.1|1488
1644850920000|2022-02-14 15:02:00|4398.75|4398.35|4396|4395.6|4398.75|4398.35|4396|4395.6|2245
1644850930000|2022-02-14 15:02:10|4395.75|4395.35|4393|4392.6|4395.75|4395.35|4392|4391.6|2869
1644850940000|2022-02-14 15:02:20|4393.5|4393.1|4394.25|4393.85|4394.5|4394.1|4393|4392.6|1542
1644850950000|2022-02-14 15:02:30|4394.5|4394.1|4394|4393.6|4395|4394.6|4394|4393.6|975
1644850960000|2022-02-14 15:02:40|4393.75|4393.35|4395|4394.6|4395.25|4394.85|4393|4392.6|1106
1644850970000|2022-02-14 15:02:50|4394.87|4394.47|4394.12|4393.72|4395.25|4394.85|4394.12|4393.72|658
1644850980000|2022-02-14 15:03:00|4394.25|4393.85|4393.75|4393.35|4394.75|4394.35|4393.5|4393.1|682
1644850990000|2022-02-14 15:03:10|4393.37|4392.97|4394.75|4394.35|4395|4394.6|4393.25|4392.85|767
1644851000000|2022-02-14 15:03:20|4395|4394.6|4395.5|4395.1|4396.75|4396.35|4394.87|4394.47|1265
1644851010000|2022-02-14 15:03:30|4395.62|4395.22|4394.75|4394.35|4395.62|4395.22|4393.5|4393.1|825
1644851020000|2022-02-14 15:03:40|4395|4394.6|4395|4394.6|4395.25|4394.85|4394.37|4393.97|684
1644851030000|2022-02-14 15:03:50|4394.75|4394.35|4393.75|4393.35|4395.25|4394.85|4393.75|4393.35|788
1644851040000|2022-02-14 15:04:00|4394|4393.6|4394.5|4394.1|4394.75|4394.35|4393|4392.6|1303
1644851050000|2022-02-14 15:04:10|4394.37|4393.97|4394.75|4394.35|4396|4395.6|4394.25|4393.85|612
1644851060000|2022-02-14 15:04:20|4395|4394.6|4396|4395.6|4397.75|4397.35|4394.75|4394.35|999
1644851070000|2022-02-14 15:04:30|4396.25|4395.85|4393.75|4393.35|4396.25|4395.85|4393.75|4393.35|2596
1644851080000|2022-02-14 15:04:40|4394|4393.6|4393|4392.6|4394.25|4393.85|4392.5|4392.1|1058
1644851090000|2022-02-14 15:04:50|4392.75|4392.35|4394.25|4393.85|4394.25|4393.85|4392.75|4392.35|585
1644851100000|2022-02-14 15:05:00|4394.5|4394.1|4393.5|4393.1|4395.75|4395.35|4393.5|4393.1|1202
1644851110000|2022-02-14 15:05:10|4393.62|4393.22|4393.5|4393.1|4393.75|4393.35|4392.5|4392.1|594
1644851120000|2022-02-14 15:05:20|4393.75|4393.35|4395|4394.6|4395|4394.6|4393.25|4392.85|553
1644851130000|2022-02-14 15:05:30|4394.75|4394.35|4394.5|4394.1|4395|4394.6|4393.75|4393.35|1226
1644851140000|2022-02-14 15:05:40|4394.25|4393.85|4395|4394.6|4395.5|4395.1|4393.37|4392.97|738
1644851150000|2022-02-14 15:05:50|4394.75|4394.35|4394|4393.6|4395.25|4394.85|4394|4393.6|387
1644851160000|2022-02-14 15:06:00|4394.25|4393.85|4393.5|4393.1|4394.25|4393.85|4393.25|4392.85|698
1644851170000|2022-02-14 15:06:10|4394|4393.6|4392|4391.6|4395|4394.6|4392|4391.6|1290
1644851180000|2022-02-14 15:06:20|4392.5|4392.1|4395.5|4395.1|4395.75|4395.35|4392.5|4392.1|903
1644851190000|2022-02-14 15:06:30|4396|4395.6|4395|4394.6|4396.5|4396.1|4393.37|4392.97|1137
1644851200000|2022-02-14 15:06:40|4394.75|4394.35|4395.75|4395.35|4396.5|4396.1|4394.75|4394.35|666
1644851210000|2022-02-14 15:06:50|4396.25|4395.85|4397.25|4396.85|4397.75|4397.35|4396|4395.6|778
1644851220000|2022-02-14 15:07:00|4397.5|4397.1|4395.75|4395.35|4397.75|4397.35|4395.75|4395.35|975
1644851230000|2022-02-14 15:07:10|4396|4395.6|4395.25|4394.85|4396|4395.6|4394.5|4394.1|812
1644851240000|2022-02-14 15:07:20|4394.75|4394.35|4396.75|4396.35|4396.75|4396.35|4393.75|4393.35|866
1644851250000|2022-02-14 15:07:30|4396.62|4396.22|4395.37|4394.97|4396.62|4396.22|4394.75|4394.35|589
1644851260000|2022-02-14 15:07:40|4395.25|4394.85|4396|4395.6|4396|4395.6|4394.37|4393.97|741
1644851270000|2022-02-14 15:07:50|4396.25|4395.85|4398.25|4397.85|4398.25|4397.85|4396.25|4395.85|650
1644851280000|2022-02-14 15:08:00|4398|4397.6|4397|4396.6|4398.75|4398.35|4396.75|4396.35|1354
1644851290000|2022-02-14 15:08:10|4397.25|4396.85|4396.75|4396.35|4398|4397.6|4396.25|4395.85|616
1644851300000|2022-02-14 15:08:20|4396.87|4396.47|4398|4397.6|4398.5|4398.1|4396.87|4396.47|615
1644851310000|2022-02-14 15:08:30|4397.75|4397.35|4397.75|4397.35|4398.25|4397.85|4397.25|4396.85|889
1644851320000|2022-02-14 15:08:40|4398|4397.6|4397.62|4397.22|4398.12|4397.72|4396.62|4396.22|627
1644851330000|2022-02-14 15:08:50|4397.87|4397.47|4397.75|4397.35|4398.5|4398.1|4397.5|4397.1|575
1644851340000|2022-02-14 15:09:00|4397.5|4397.1|4397|4396.6|4397.5|4397.1|4396|4395.6|867
1644851350000|2022-02-14 15:09:10|4396.75|4396.35|4396.87|4396.47|4397.5|4397.1|4396.5|4396.1|383
1644851360000|2022-02-14 15:09:20|4397|4396.6|4396|4395.6|4398.25|4397.85|4396|4395.6|745
1644851370000|2022-02-14 15:09:30|4396.25|4395.85|4396.75|4396.35|4397.5|4397.1|4395.75|4395.35|726
1644851380000|2022-02-14 15:09:40|4397|4396.6|4399|4398.6|4399|4398.6|4396.5|4396.1|553
1644851390000|2022-02-14 15:09:50|4398.75|4398.35|4398.62|4398.22|4399.25|4398.85|4398.5|4398.1|507
1644851400000|2022-02-14 15:10:00|4398.5|4398.1|4398.75|4398.35|4399.75|4399.35|4397.5|4397.1|943
1644851410000|2022-02-14 15:10:10|4399|4398.6|4403.75|4403.35|4404|4403.6|4399|4398.6|1529
1644851420000|2022-02-14 15:10:20|4403.5|4403.1|4403.75|4403.35|4404.25|4403.85|4402.5|4402.1|2001
1644851430000|2022-02-14 15:10:30|4404|4403.6|4403.71|4403.31|4404.25|4403.85|4403.12|4402.72|829
1644851440000|2022-02-14 15:10:40|4403.46|4403.06|4403.08|4402.68|4403.46|4403.06|4402.71|4402.31|648
1644851450000|2022-02-14 15:10:50|4403.33|4402.93|4405.01|4404.61|4405.51|4405.11|4403.21|4402.81|719
1644851460000|2022-02-14 15:11:00|4405.13|4404.73|4405.9|4405.5|4406.4|4406|4405.01|4404.61|972
1644851470000|2022-02-14 15:11:10|4406.02|4405.62|4408.15|4407.75|4408.4|4408|4406.02|4405.62|1246
1644851480000|2022-02-14 15:11:20|4408.4|4408|4408.65|4408.25|4409.15|4408.75|4407.65|4407.25|1010
1644851490000|2022-02-14 15:11:30|4408.15|4407.75|4407.65|4407.25|4408.4|4408|4407.15|4406.75|1143
1644851500000|2022-02-14 15:11:40|4407.9|4407.5|4408.65|4408.25|4408.65|4408.25|4407.65|4407.25|520
1644851510000|2022-02-14 15:11:50|4408.4|4408|4410.15|4409.75|4410.4|4410|4408.4|4408|856
1644851520000|2022-02-14 15:12:00|4409.9|4409.5|4411.4|4411|4412.15|4411.75|4409.9|4409.5|1247
1644851530000|2022-02-14 15:12:10|4411.15|4410.75|4411.65|4411.25|4412.15|4411.75|4410.15|4409.75|1023
1644851540000|2022-02-14 15:12:20|4411.9|4411.5|4413.65|4413.25|4414.15|4413.75|4411.4|4411|1010
1644851550000|2022-02-14 15:12:30|4413.4|4413|4413.65|4413.25|4413.9|4413.5|4413.15|4412.75|745
1644851560000|2022-02-14 15:12:40|4413.9|4413.5|4414.9|4414.5|4415.4|4415|4413.27|4412.87|811
1644851570000|2022-02-14 15:12:50|4414.65|4414.25|4412.9|4412.5|4414.65|4414.25|4412.9|4412.5|527
1644851580000|2022-02-14 15:13:00|4412.65|4412.25|4412.15|4411.75|4413.15|4412.75|4411.4|4411|1210
1644851590000|2022-02-14 15:13:10|4411.9|4411.5|4412.4|4412|4412.65|4412.25|4411.65|4411.25|595
1644851600000|2022-02-14 15:13:20|4412.65|4412.25|4410.9|4410.5|4413.15|4412.75|4410.9|4410.5|679
1644851610000|2022-02-14 15:13:30|4411.02|4410.62|4409.4|4409|4411.02|4410.62|4408.9|4408.5|1665
1644851620000|2022-02-14 15:13:40|4409.15|4408.75|4409.04|4408.64|4410.65|4410.25|4408.9|4408.5|704
1644851630000|2022-02-14 15:13:50|4408.79|4408.39|4409.04|4408.64|4409.54|4409.14|4408.54|4408.14|464
1644851640000|2022-02-14 15:14:00|4408.54|4408.14|4407.91|4407.51|4409.04|4408.64|4407.79|4407.39|749
1644851650000|2022-02-14 15:14:10|4408.04|4407.64|4407.29|4406.89|4409.54|4409.14|4407.29|4406.89|682
1644851660000|2022-02-14 15:14:20|4407.04|4406.64|4408.79|4408.39|4409.04|4408.64|4406.16|4405.76|963
1644851670000|2022-02-14 15:14:30|4408.66|4408.26|4407.29|4406.89|4408.66|4408.26|4407.29|4406.89|541
1644851680000|2022-02-14 15:14:40|4406.79|4406.39|4404.54|4404.14|4406.79|4406.39|4404.54|4404.14|923
1644851690000|2022-02-14 15:14:50|4404.04|4403.64|4405.04|4404.64|4405.79|4405.39|4403.54|4403.14|1037
1644851700000|2022-02-14 15:15:00|4405.29|4404.89|4405.54|4405.14|4406.79|4406.39|4404.79|4404.39|890
1644851710000|2022-02-14 15:15:10|4405.66|4405.26|4405.04|4404.64|4406.79|4406.39|4404.91|4404.51|553
1644851720000|2022-02-14 15:15:20|4404.29|4403.89|4400.29|4399.89|4404.29|4403.89|4399.79|4399.39|1478
1644851730000|2022-02-14 15:15:30|4400.04|4399.64|4399.79|4399.39|4400.04|4399.64|4397.79|4397.39|1494
1644851740000|2022-02-14 15:15:40|4400.04|4399.64|4396.04|4395.64|4400.29|4399.89|4395.79|4395.39|1788
1644851750000|2022-02-14 15:15:50|4395.79|4395.39|4391.54|4391.14|4395.79|4395.39|4391.54|4391.14|4463
1644851760000|2022-02-14 15:16:00|4391.29|4390.89|4391.04|4390.64|4392.04|4391.64|4390.29|4389.89|2746
1644851770000|2022-02-14 15:16:10|4391.29|4390.89|4390.04|4389.64|4391.79|4391.39|4389.79|4389.39|1232
1644851780000|2022-02-14 15:16:20|4390.29|4389.89|4392.79|4392.39|4392.79|4392.39|4389.54|4389.14|1630
1644851790000|2022-02-14 15:16:30|4393.04|4392.64|4393.04|4392.64|4394.41|4394.01|4392.79|4392.39|1117
1644851800000|2022-02-14 15:16:40|4393.29|4392.89|4391.54|4391.14|4393.29|4392.89|4391.54|4391.14|952
1644851810000|2022-02-14 15:16:50|4391.79|4391.39|4389.04|4388.64|4391.79|4391.39|4388.54|4388.14|1201
1644851820000|2022-02-14 15:17:00|4389.29|4388.89|4388.79|4388.39|4389.79|4389.39|4388.04|4387.64|1271
1644851830000|2022-02-14 15:17:10|4389.16|4388.76|4390.79|4390.39|4391.16|4390.76|4389.04|4388.64|773
1644851840000|2022-02-14 15:17:20|4391.04|4390.64|4391.79|4391.39|4392.16|4391.76|4390.91|4390.51|1141
1644851850000|2022-02-14 15:17:30|4391.54|4391.14|4393.04|4392.64|4393.54|4393.14|4391.54|4391.14|827
1644851860000|2022-02-14 15:17:40|4393.29|4392.89|4395.54|4395.14|4395.79|4395.39|4393.29|4392.89|1582
1644851870000|2022-02-14 15:17:50|4395.16|4394.76|4395.54|4395.14|4396.04|4395.64|4394.54|4394.14|930
1644851880000|2022-02-14 15:18:00|4395.29|4394.89|4393.91|4393.51|4396.04|4395.64|4393.29|4392.89|917
1644851890000|2022-02-14 15:18:10|4393.79|4393.39|4393.54|4393.14|4395.29|4394.89|4393.04|4392.64|752
1644851900000|2022-02-14 15:18:20|4393.66|4393.26|4393.04|4392.64|4394.04|4393.64|4393.04|4392.64|556
1644851910000|2022-02-14 15:18:30|4393.29|4392.89|4394.29|4393.89|4395.16|4394.76|4393.04|4392.64|705
1644851920000|2022-02-14 15:18:40|4394.54|4394.14|4393.54|4393.14|4394.79|4394.39|4393.04|4392.64|665
1644851930000|2022-02-14 15:18:50|4393.41|4393.01|4393.54|4393.14|4395.29|4394.89|4393.04|4392.64|597
1644851940000|2022-02-14 15:19:00|4393.29|4392.89|4395.29|4394.89|4395.79|4395.39|4392.04|4391.64|967
1644851950000|2022-02-14 15:19:10|4395.54|4395.14|4397.79|4397.39|4397.79|4397.39|4395.54|4395.14|911
1644851960000|2022-02-14 15:19:20|4397.54|4397.14|4398.29|4397.89|4398.54|4398.14|4396.29|4395.89|868
1644851970000|2022-02-14 15:19:30|4398.04|4397.64|4397.79|4397.39|4398.29|4397.89|4397.04|4396.64|938
1644851980000|2022-02-14 15:19:40|4398.29|4397.89|4397.04|4396.64|4398.41|4398.01|4397.04|4396.64|554
1644851990000|2022-02-14 15:19:50|4397.16|4396.76|4398.29|4397.89|4399.04|4398.64|4396.29|4395.89|805
1644852000000|2022-02-14 15:20:00|4398.04|4397.64|4396.79|4396.39|4398.29|4397.89|4395.79|4395.39|762
1644852010000|2022-02-14 15:20:10|4396.29|4395.89|4395.66|4395.26|4397.29|4396.89|4395.04|4394.64|717
1644852020000|2022-02-14 15:20:20|4395.54|4395.14|4397.79|4397.39|4398.54|4398.14|4395.29|4394.89|867
1644852030000|2022-02-14 15:20:30|4397.66|4397.26|4399.54|4399.14|4400.04|4399.64|4397.29|4396.89|818
1644852040000|2022-02-14 15:20:40|4400.04|4399.64|4399.54|4399.14|4400.04|4399.64|4398.79|4398.39|595
1644852050000|2022-02-14 15:20:50|4399.29|4398.89|4398.29|4397.89|4399.29|4398.89|4397.66|4397.26|507
1644852060000|2022-02-14 15:21:00|4398.04|4397.64|4398.04|4397.64|4398.79|4398.39|4397.79|4397.39|1200
1644852070000|2022-02-14 15:21:10|4398.54|4398.14|4398.29|4397.89|4399.04|4398.64|4397.79|4397.39|665
1644852080000|2022-02-14 15:21:20|4398.79|4398.39|4399.54|4399.14|4400.54|4400.14|4398.79|4398.39|757
1644852090000|2022-02-14 15:21:30|4399.04|4398.64|4397.54|4397.14|4399.04|4398.64|4397.04|4396.64|1028
1644852100000|2022-02-14 15:21:40|4397.79|4397.39|4398.29|4397.89|4398.29|4397.89|4397.29|4396.89|539
1644852110000|2022-02-14 15:21:50|4398.04|4397.64|4399.54|4399.14|4400.04|4399.64|4397.54|4397.14|664
1644852120000|2022-02-14 15:22:00|4399.29|4398.89|4396.04|4395.64|4399.29|4398.89|4396.04|4395.64|820
1644852130000|2022-02-14 15:22:10|4395.79|4395.39|4394.79|4394.39|4395.79|4395.39|4394.29|4393.89|815
1644852140000|2022-02-14 15:22:20|4394.54|4394.14|4393.79|4393.39|4396.29|4395.89|4393.79|4393.39|740
1644852150000|2022-02-14 15:22:30|4393.54|4393.14|4393.79|4393.39|4394.04|4393.64|4392.41|4392.01|1009
1644852160000|2022-02-14 15:22:40|4393.54|4393.14|4395.79|4395.39|4395.79|4395.39|4393.29|4392.89|717
1644852170000|2022-02-14 15:22:50|4396.16|4395.76|4395.29|4394.89|4396.29|4395.89|4394.79|4394.39|532
1644852180000|2022-02-14 15:23:00|4395.79|4395.39|4396.29|4395.89|4397.79|4397.39|4395.29|4394.89|759
1644852190000|2022-02-14 15:23:10|4396.54|4396.14|4402.04|4401.64|4402.41|4402.01|4396.41|4396.01|2517
1644852200000|2022-02-14 15:23:20|4402.16|4401.76|4402.79|4402.39|4403.04|4402.64|4401.54|4401.14|1519
1644852210000|2022-02-14 15:23:30|4403.04|4402.64|4406.54|4406.14|4407.04|4406.64|4403.04|4402.64|1789
1644852220000|2022-02-14 15:23:40|4406.29|4405.89|4405.29|4404.89|4407.54|4407.14|4405.04|4404.64|1368
1644852230000|2022-02-14 15:23:50|4405.54|4405.14|4404.04|4403.64|4406.29|4405.89|4404.04|4403.64|866
1644852240000|2022-02-14 15:24:00|4403.29|4402.89|4403.79|4403.39|4406.29|4405.89|4403.29|4402.89|1242
1644852250000|2022-02-14 15:24:10|4404.04|4403.64|4402.04|4401.64|4404.04|4403.64|4402.04|4401.64|718
1644852260000|2022-02-14 15:24:20|4402.29|4401.89|4402.29|4401.89|4402.54|4402.14|4400.91|4400.51|717
1644852270000|2022-02-14 15:24:30|4402.41|4402.01|4402.79|4402.39|4403.41|4403.01|4402.04|4401.64|780
1644852280000|2022-02-14 15:24:40|4403.04|4402.64|4404.29|4403.89|4404.79|4404.39|4402.79|4402.39|844
1644852290000|2022-02-14 15:24:50|4404.41|4404.01|4404.54|4404.14|4405.29|4404.89|4404.16|4403.76|369
1644852300000|2022-02-14 15:25:00|4404.41|4404.01|4405.29|4404.89|4405.54|4405.14|4402.79|4402.39|676
1644852310000|2022-02-14 15:25:10|4404.79|4404.39|4403.79|4403.39|4404.79|4404.39|4402.91|4402.51|452
1644852320000|2022-02-14 15:25:20|4403.54|4403.14|4403.29|4402.89|4404.66|4404.26|4403.29|4402.89|422
1644852330000|2022-02-14 15:25:30|4403.04|4402.64|4401.41|4401.01|4403.04|4402.64|4401.41|4401.01|631
1644852340000|2022-02-14 15:25:40|4401.79|4401.39|4401.79|4401.39|4402.29|4401.89|4400.54|4400.14|523
1644852350000|2022-02-14 15:25:50|4402.04|4401.64|4402.04|4401.64|4402.79|4402.39|4401.79|4401.39|358
1644852360000|2022-02-14 15:26:00|4401.54|4401.14|4398.79|4398.39|4401.54|4401.14|4398.79|4398.39|967
1644852370000|2022-02-14 15:26:10|4399.04|4398.64|4401.04|4400.64|4401.79|4401.39|4399.04|4398.64|842
1644852380000|2022-02-14 15:26:20|4401.29|4400.89|4401.04|4400.64|4402.79|4402.39|4400.04|4399.64|773
1644852390000|2022-02-14 15:26:30|4400.91|4400.51|4403.04|4402.64|4403.54|4403.14|4400.91|4400.51|702
1644852400000|2022-02-14 15:26:40|4402.79|4402.39|4401.41|4401.01|4403.04|4402.64|4400.79|4400.39|536
1644852410000|2022-02-14 15:26:50|4401.54|4401.14|4400.41|4400.01|4401.66|4401.26|4400.29|4399.89|451
1644852420000|2022-02-14 15:27:00|4400.29|4399.89|4400.29|4399.89|4401.29|4400.89|4400.04|4399.64|487
1644852430000|2022-02-14 15:27:10|4400.54|4400.14|4398.54|4398.14|4400.79|4400.39|4397.04|4396.64|1083
1644852440000|2022-02-14 15:27:20|4398.29|4397.89|4398.29|4397.89|4399.29|4398.89|4398.04|4397.64|353
1644852450000|2022-02-14 15:27:30|4397.66|4397.26|4398.04|4397.64|4398.04|4397.64|4395.54|4395.14|698
1644852460000|2022-02-14 15:27:40|4397.54|4397.14|4397.54|4397.14|4397.79|4397.39|4396.04|4395.64|603
1644852470000|2022-02-14 15:27:50|4397.29|4396.89|4397.29|4396.89|4398.54|4398.14|4397.04|4396.64|469
1644852480000|2022-02-14 15:28:00|4397.79|4397.39|4396.54|4396.14|4398.16|4397.76|4394.79|4394.39|671
1644852490000|2022-02-14 15:28:10|4396.79|4396.39|4394.91|4394.51|4397.29|4396.89|4394.29|4393.89|565
1644852500000|2022-02-14 15:28:20|4395.16|4394.76|4396.54|4396.14|4396.54|4396.14|4394.79|4394.39|484
1644852510000|2022-02-14 15:28:30|4396.66|4396.26|4395.79|4395.39|4396.66|4396.26|4395.16|4394.76|476
1644852520000|2022-02-14 15:28:40|4396.16|4395.76|4399.54|4399.14|4399.54|4399.14|4396.16|4395.76|774
1644852530000|2022-02-14 15:28:50|4399.29|4398.89|4401.66|4401.26|4401.79|4401.39|4399.04|4398.64|637
1644852540000|2022-02-14 15:29:00|4401.79|4401.39|4403.54|4403.14|4403.54|4403.14|4401.54|4401.14|733
1644852550000|2022-02-14 15:29:10|4403.29|4402.89|4403.66|4403.26|4404.54|4404.14|4402.66|4402.26|765
1644852560000|2022-02-14 15:29:20|4403.79|4403.39|4402.79|4402.39|4404.79|4404.39|4402.16|4401.76|677
1644852570000|2022-02-14 15:29:30|4402.54|4402.14|4403.66|4403.26|4403.79|4403.39|4401.54|4401.14|709
1644852580000|2022-02-14 15:29:40|4403.54|4403.14|4402.16|4401.76|4403.79|4403.39|4401.91|4401.51|864
1644852590000|2022-02-14 15:29:50|4401.54|4401.14|4400.79|4400.39|4402.16|4401.76|4400.54|4400.14|839
1644852600000|2022-02-14 15:30:00|4401.04|4400.64|4401.79|4401.39|4404.04|4403.64|4399.79|4399.39|1851
1644852610000|2022-02-14 15:30:10|4401.04|4400.64|4402.29|4401.89|4402.79|4402.39|4401.04|4400.64|523
1644852620000|2022-02-14 15:30:20|4402.66|4402.26|4404.54|4404.14|4405.04|4404.64|4401.79|4401.39|641
1644852630000|2022-02-14 15:30:30|4404.04|4403.64|4402.54|4402.14|4404.54|4404.14|4402.41|4402.01|678
1644852640000|2022-02-14 15:30:40|4402.29|4401.89|4401.04|4400.64|4402.29|4401.89|4400.79|4400.39|509
1644852650000|2022-02-14 15:30:50|4401.29|4400.89|4398.29|4397.89|4401.29|4400.89|4398.16|4397.76|911
1644852660000|2022-02-14 15:31:00|4398.54|4398.14|4396.04|4395.64|4399.04|4398.64|4395.79|4395.39|1067
1644852670000|2022-02-14 15:31:10|4395.91|4395.51|4393.54|4393.14|4396.16|4395.76|4392.79|4392.39|1229
1644852680000|2022-02-14 15:31:20|4393.29|4392.89|4391.29|4390.89|4393.29|4392.89|4390.79|4390.39|802
1644852690000|2022-02-14 15:31:30|4391.54|4391.14|4393.29|4392.89|4394.04|4393.64|4391.54|4391.14|1003
1644852700000|2022-02-14 15:31:40|4393.54|4393.14|4393.79|4393.39|4394.54|4394.14|4392.16|4391.76|663
1644852710000|2022-02-14 15:31:50|4393.66|4393.26|4394.04|4393.64|4394.04|4393.64|4393.29|4392.89|439
1644852720000|2022-02-14 15:32:00|4394.16|4393.76|4390.79|4390.39|4394.16|4393.76|4390.29|4389.89|1014
1644852730000|2022-02-14 15:32:10|4390.54|4390.14|4391.54|4391.14|4392.41|4392.01|4390.54|4390.14|519
1644852740000|2022-02-14 15:32:20|4391.29|4390.89|4391.29|4390.89|4391.79|4391.39|4390.29|4389.89|472
1644852750000|2022-02-14 15:32:30|4391.16|4390.76|4389.54|4389.14|4392.54|4392.14|4388.54|4388.14|1657
1644852760000|2022-02-14 15:32:40|4389.79|4389.39|4386.54|4386.14|4390.04|4389.64|4386.54|4386.14|2322
1644852770000|2022-02-14 15:32:50|4386.29|4385.89|4387.04|4386.64|4387.04|4386.64|4385.54|4385.14|1947
1644852780000|2022-02-14 15:33:00|4387.79|4387.39|4388.29|4387.89|4388.79|4388.39|4386.79|4386.39|1221
1644852790000|2022-02-14 15:33:10|4388.54|4388.14|4389.91|4389.51|4389.91|4389.51|4387.79|4387.39|669
1644852800000|2022-02-14 15:33:20|4389.41|4389.01|4388.91|4388.51|4389.79|4389.39|4388.04|4387.64|788
1644852810000|2022-02-14 15:33:30|4388.54|4388.14|4388.54|4388.14|4389.79|4389.39|4388.29|4387.89|460
1644852820000|2022-02-14 15:33:40|4388.29|4387.89|4390.04|4389.64|4390.54|4390.14|4388.04|4387.64|887
1644852830000|2022-02-14 15:33:50|4389.54|4389.14|4390.54|4390.14|4391.29|4390.89|4389.29|4388.89|758
1644852840000|2022-02-14 15:34:00|4390.79|4390.39|4391.04|4390.64|4391.66|4391.26|4389.79|4389.39|853
1644852850000|2022-02-14 15:34:10|4390.79|4390.39|4392.29|4391.89|4393.04|4392.64|4390.79|4390.39|768
1644852860000|2022-02-14 15:34:20|4392.54|4392.14|4392.54|4392.14|4392.79|4392.39|4391.54|4391.14|766
1644852870000|2022-02-14 15:34:30|4392.29|4391.89|4391.54|4391.14|4392.79|4392.39|4391.04|4390.64|634
1644852880000|2022-02-14 15:34:40|4391.29|4390.89|4392.04|4391.64|4392.54|4392.14|4390.79|4390.39|482
1644852890000|2022-02-14 15:34:50|4392.54|4392.14|4390.54|4390.14|4392.79|4392.39|4390.54|4390.14|511
1644852900000|2022-02-14 15:35:00|4390.04|4389.64|4391.29|4390.89|4391.29|4390.89|4388.79|4388.39|1015
1644852910000|2022-02-14 15:35:10|4390.91|4390.51|4391.91|4391.51|4392.54|4392.14|4390.91|4390.51|575
1644852920000|2022-02-14 15:35:20|4391.66|4391.26|4390.29|4389.89|4391.79|4391.39|4389.54|4389.14|683
1644852930000|2022-02-14 15:35:30|4390.04|4389.64|4388.91|4388.51|4390.16|4389.76|4388.29|4387.89|691
1644852940000|2022-02-14 15:35:40|4388.66|4388.26|4388.79|4388.39|4390.04|4389.64|4388.54|4388.14|702
1644852950000|2022-02-14 15:35:50|4388.66|4388.26|4390.54|4390.14|4390.54|4390.14|4388.66|4388.26|459
1644852960000|2022-02-14 15:36:00|4390.29|4389.89|4389.79|4389.39|4390.54|4390.14|4388.41|4388.01|696
1644852970000|2022-02-14 15:36:10|4390.04|4389.64|4390.79|4390.39|4391.29|4390.89|4389.54|4389.14|513
1644852980000|2022-02-14 15:36:20|4391.04|4390.64|4390.29|4389.89|4392.41|4392.01|4390.04|4389.64|539
1644852990000|2022-02-14 15:36:30|4390.41|4390.01|4391.29|4390.89|4391.54|4391.14|4389.79|4389.39|667
1644853000000|2022-02-14 15:36:40|4391.04|4390.64|4391.91|4391.51|4392.29|4391.89|4391.04|4390.64|683
1644853010000|2022-02-14 15:36:50|4392.04|4391.64|4390.54|4390.14|4392.04|4391.64|4390.16|4389.76|539
1644853020000|2022-02-14 15:37:00|4390.16|4389.76|4390.79|4390.39|4390.79|4390.39|4388.79|4388.39|736
1644853030000|2022-02-14 15:37:10|4390.66|4390.26|4390.04|4389.64|4391.29|4390.89|4389.66|4389.26|407
1644853040000|2022-02-14 15:37:20|4389.79|4389.39|4389.54|4389.14|4390.04|4389.64|4388.79|4388.39|433
1644853050000|2022-02-14 15:37:30|4389.29|4388.89|4389.04|4388.64|4391.04|4390.64|4389.04|4388.64|646
1644853060000|2022-02-14 15:37:40|4389.54|4389.14|4388.29|4387.89|4389.91|4389.51|4388.29|4387.89|639
1644853070000|2022-02-14 15:37:50|4388.16|4387.76|4388.79|4388.39|4388.79|4388.39|4387.91|4387.51|632
1644853080000|2022-02-14 15:38:00|4388.54|4388.14|4385.29|4384.89|4388.79|4388.39|4385.29|4384.89|1467
1644853090000|2022-02-14 15:38:10|4385.79|4385.39|4385.79|4385.39|4387.04|4386.64|4385.79|4385.39|971
1644853100000|2022-02-14 15:38:20|4385.54|4385.14|4387.79|4387.39|4387.91|4387.51|4385.54|4385.14|685
1644853110000|2022-02-14 15:38:30|4387.54|4387.14|4387.54|4387.14|4388.79|4388.39|4386.79|4386.39|693
1644853120000|2022-02-14 15:38:40|4387.29|4386.89|4387.29|4386.89|4387.54|4387.14|4386.29|4385.89|629
1644853130000|2022-02-14 15:38:50|4387.54|4387.14|4389.54|4389.14|4390.41|4390.01|4387.54|4387.14|933
1644853140000|2022-02-14 15:39:00|4390.04|4389.64|4390.79|4390.39|4390.79|4390.39|4389.16|4388.76|653
1644853150000|2022-02-14 15:39:10|4390.66|4390.26|4390.04|4389.64|4391.04|4390.64|4389.79|4389.39|400
1644853160000|2022-02-14 15:39:20|4389.91|4389.51|4390.79|4390.39|4391.29|4390.89|4389.79|4389.39|497
1644853170000|2022-02-14 15:39:30|4390.54|4390.14|4390.29|4389.89|4391.79|4391.39|4389.54|4389.14|543
1644853180000|2022-02-14 15:39:40|4390.04|4389.64|4389.79|4389.39|4390.66|4390.26|4389.29|4388.89|812
1644853190000|2022-02-14 15:39:50|4389.29|4388.89|4391.04|4390.64|4391.04|4390.64|4389.04|4388.64|476
1644853200000|2022-02-14 15:40:00|4390.54|4390.14|4390.29|4389.89|4391.54|4391.14|4389.79|4389.39|533
1644853210000|2022-02-14 15:40:10|4390.91|4390.51|4392.04|4391.64|4392.04|4391.64|4390.29|4389.89|553
1644853220000|2022-02-14 15:40:20|4391.79|4391.39|4389.91|4389.51|4392.04|4391.64|4389.54|4389.14|606
1644853230000|2022-02-14 15:40:30|4389.79|4389.39|4389.79|4389.39|4391.04|4390.64|4388.79|4388.39|745
1644853240000|2022-02-14 15:40:40|4389.54|4389.14|4389.54|4389.14|4390.04|4389.64|4389.54|4389.14|322
1644853250000|2022-02-14 15:40:50|4389.29|4388.89|4390.54|4390.14|4390.79|4390.39|4388.79|4388.39|484
1644853260000|2022-02-14 15:41:00|4390.04|4389.64|4391.54|4391.14|4391.79|4391.39|4389.66|4389.26|619
1644853270000|2022-02-14 15:41:10|4391.79|4391.39|4391.29|4390.89|4392.04|4391.64|4390.54|4390.14|879
1644853280000|2022-02-14 15:41:20|4392.04|4391.64|4395.66|4395.26|4395.79|4395.39|4391.79|4391.39|2045
1644853290000|2022-02-14 15:41:30|4395.54|4395.14|4394.54|4394.14|4395.66|4395.26|4393.91|4393.51|667
1644853300000|2022-02-14 15:41:40|4394.41|4394.01|4395.16|4394.76|4395.16|4394.76|4393.29|4392.89|440
1644853310000|2022-02-14 15:41:50|4395.29|4394.89|4393.54|4393.14|4395.79|4395.39|4393.16|4392.76|633
1644853320000|2022-02-14 15:42:00|4393.66|4393.26|4394.04|4393.64|4394.04|4393.64|4393.16|4392.76|479
1644853330000|2022-02-14 15:42:10|4394.16|4393.76|4394.16|4393.76|4394.54|4394.14|4393.04|4392.64|481
1644853340000|2022-02-14 15:42:20|4394.29|4393.89|4394.79|4394.39|4395.41|4395.01|4393.79|4393.39|410
1644853350000|2022-02-14 15:42:30|4394.66|4394.26|4395.79|4395.39|4396.29|4395.89|4394.66|4394.26|1036
1644853360000|2022-02-14 15:42:40|4396.04|4395.64|4395.54|4395.14|4396.79|4396.39|4395.29|4394.89|574
1644853370000|2022-02-14 15:42:50|4395.79|4395.39|4396.54|4396.14|4397.04|4396.64|4395.29|4394.89|456
1644853380000|2022-02-14 15:43:00|4396.41|4396.01|4396.54|4396.14|4397.29|4396.89|4395.54|4395.14|664
1644853390000|2022-02-14 15:43:10|4396.41|4396.01|4397.54|4397.14|4397.79|4397.39|4396.16|4395.76|662
1644853400000|2022-02-14 15:43:20|4397.79|4397.39|4398.54|4398.14|4398.79|4398.39|4396.41|4396.01|955
1644853410000|2022-02-14 15:43:30|4398.29|4397.89|4398.04|4397.64|4398.54|4398.14|4397.54|4397.14|504
1644853420000|2022-02-14 15:43:40|4398.16|4397.76|4398.79|4398.39|4399.29|4398.89|4398.04|4397.64|424
1644853430000|2022-02-14 15:43:50|4398.41|4398.01|4397.54|4397.14|4398.54|4398.14|4397.04|4396.64|797
1644853440000|2022-02-14 15:44:00|4397.29|4396.89|4396.79|4396.39|4397.54|4397.14|4396.54|4396.14|509
1644853450000|2022-02-14 15:44:10|4396.91|4396.51|4397.16|4396.76|4397.29|4396.89|4396.29|4395.89|385
1644853460000|2022-02-14 15:44:20|4396.91|4396.51|4397.04|4396.64|4397.29|4396.89|4396.29|4395.89|506
1644853470000|2022-02-14 15:44:30|4396.79|4396.39|4396.29|4395.89|4396.79|4396.39|4396.04|4395.64|602
1644853480000|2022-02-14 15:44:40|4396.54|4396.14|4395.29|4394.89|4396.54|4396.14|4395.29|4394.89|434
1644853490000|2022-02-14 15:44:50|4395.41|4395.01|4395.54|4395.14|4395.79|4395.39|4395.29|4394.89|520
1644853500000|2022-02-14 15:45:00|4394.79|4394.39|4395.04|4394.64|4395.54|4395.14|4394.29|4393.89|620
1644853510000|2022-02-14 15:45:10|4394.79|4394.39|4394.04|4393.64|4394.79|4394.39|4392.79|4392.39|927
1644853520000|2022-02-14 15:45:20|4393.91|4393.51|4395.54|4395.14|4395.54|4395.14|4393.29|4392.89|621
1644853530000|2022-02-14 15:45:30|4395.79|4395.39|4396.79|4396.39|4397.29|4396.89|4395.54|4395.14|731
1644853540000|2022-02-14 15:45:40|4396.54|4396.14|4395.29|4394.89|4396.66|4396.26|4394.79|4394.39|529
1644853550000|2022-02-14 15:45:50|4395.04|4394.64|4396.29|4395.89|4396.54|4396.14|4394.79|4394.39|551
1644853560000|2022-02-14 15:46:00|4395.91|4395.51|4396.04|4395.64|4396.79|4396.39|4395.91|4395.51|422
1644853570000|2022-02-14 15:46:10|4396.29|4395.89|4397.04|4396.64|4397.29|4396.89|4395.29|4394.89|534
1644853580000|2022-02-14 15:46:20|4396.79|4396.39|4397.29|4396.89|4397.54|4397.14|4396.04|4395.64|470
1644853590000|2022-02-14 15:46:30|4397.04|4396.64|4397.79|4397.39|4397.79|4397.39|4396.79|4396.39|374
1644853600000|2022-02-14 15:46:40|4397.91|4397.51|4397.79|4397.39|4398.54|4398.14|4397.54|4397.14|318
1644853610000|2022-02-14 15:46:50|4397.29|4396.89|4398.29|4397.89|4398.29|4397.89|4396.79|4396.39|660
1644853620000|2022-02-14 15:47:00|4398.04|4397.64|4397.79|4397.39|4398.54|4398.14|4397.54|4397.14|717
1644853630000|2022-02-14 15:47:10|4398.04|4397.64|4396.79|4396.39|4398.29|4397.89|4396.79|4396.39|366
1644853640000|2022-02-14 15:47:20|4396.54|4396.14|4395.91|4395.51|4397.79|4397.39|4395.79|4395.39|629
1644853650000|2022-02-14 15:47:30|4395.79|4395.39|4395.04|4394.64|4396.54|4396.14|4395.04|4394.64|890
1644853660000|2022-02-14 15:47:40|4395.29|4394.89|4396.54|4396.14|4396.79|4396.39|4395.04|4394.64|674
1644853670000|2022-02-14 15:47:50|4396.79|4396.39|4396.79|4396.39|4397.54|4397.14|4396.79|4396.39|298
1644853680000|2022-02-14 15:48:00|4396.54|4396.14|4397.29|4396.89|4397.79|4397.39|4396.54|4396.14|823
1644853690000|2022-02-14 15:48:10|4397.66|4397.26|4398.54|4398.14|4398.54|4398.14|4397.66|4397.26|434
1644853700000|2022-02-14 15:48:20|4398.79|4398.39|4401.29|4400.89|4401.29|4400.89|4398.79|4398.39|1461
1644853710000|2022-02-14 15:48:30|4401.16|4400.76|4401.29|4400.89|4401.79|4401.39|4401.04|4400.64|725
1644853720000|2022-02-14 15:48:40|4401.16|4400.76|4400.79|4400.39|4401.16|4400.76|4399.79|4399.39|739
1644853730000|2022-02-14 15:48:50|4400.91|4400.51|4400.29|4399.89|4400.91|4400.51|4400.04|4399.64|417
1644853740000|2022-02-14 15:49:00|4400.54|4400.14|4400.04|4399.64|4402.04|4401.64|4400.04|4399.64|812
1644853750000|2022-02-14 15:49:10|4400.29|4399.89|4398.29|4397.89|4400.54|4400.14|4397.91|4397.51|684
1644853760000|2022-02-14 15:49:20|4397.79|4397.39|4397.79|4397.39|4398.04|4397.64|4397.04|4396.64|609
1644853770000|2022-02-14 15:49:30|4397.54|4397.14|4398.29|4397.89|4398.29|4397.89|4396.79|4396.39|721
1644853780000|2022-02-14 15:49:40|4398.04|4397.64|4398.41|4398.01|4398.41|4398.01|4397.54|4397.14|403
1644853790000|2022-02-14 15:49:50|4398.54|4398.14|4399.79|4399.39|4400.04|4399.64|4397.79|4397.39|499
1644853800000|2022-02-14 15:50:00|4400.29|4399.89|4401.54|4401.14|4401.79|4401.39|4399.29|4398.89|1063
1644853810000|2022-02-14 15:50:10|4401.16|4400.76|4401.66|4401.26|4403.04|4402.64|4401.04|4400.64|901
1644853820000|2022-02-14 15:50:20|4401.79|4401.39|4402.29|4401.89|4403.04|4402.64|4401.79|4401.39|463
1644853830000|2022-02-14 15:50:30|4402.04|4401.64|4400.41|4400.01|4402.54|4402.14|4400.04|4399.64|577
1644853840000|2022-02-14 15:50:40|4400.29|4399.89|4400.29|4399.89|4400.79|4400.39|4399.54|4399.14|615
1644853850000|2022-02-14 15:50:50|4400.54|4400.14|4399.54|4399.14|4400.79|4400.39|4399.54|4399.14|370
1644853860000|2022-02-14 15:51:00|4399.29|4398.89|4397.79|4397.39|4399.66|4399.26|4397.54|4397.14|700
1644853870000|2022-02-14 15:51:10|4398.04|4397.64|4397.29|4396.89|4398.54|4398.14|4397.29|4396.89|392
1644853880000|2022-02-14 15:51:20|4397.54|4397.14|4397.29|4396.89|4398.04|4397.64|4397.04|4396.64|364
1644853890000|2022-02-14 15:51:30|4397.16|4396.76|4397.04|4396.64|4397.29|4396.89|4395.29|4394.89|784
1644853900000|2022-02-14 15:51:40|4397.29|4396.89|4396.29|4395.89|4397.54|4397.14|4396.04|4395.64|466
1644853910000|2022-02-14 15:51:50|4396.04|4395.64|4396.04|4395.64|4396.29|4395.89|4395.29|4394.89|325
1644853920000|2022-02-14 15:52:00|4395.29|4394.89|4394.04|4393.64|4395.29|4394.89|4394.04|4393.64|845
1644853930000|2022-02-14 15:52:10|4393.79|4393.39|4394.29|4393.89|4394.29|4393.89|4392.79|4392.39|768
1644853940000|2022-02-14 15:52:20|4394.54|4394.14|4393.79|4393.39|4395.29|4394.89|4393.54|4393.14|466
1644853950000|2022-02-14 15:52:30|4393.54|4393.14|4394.29|4393.89|4394.29|4393.89|4393.04|4392.64|765
1644853960000|2022-02-14 15:52:40|4394.16|4393.76|4393.79|4393.39|4394.16|4393.76|4393.04|4392.64|344
1644853970000|2022-02-14 15:52:50|4393.54|4393.14|4393.54|4393.14|4394.04|4393.64|4393.29|4392.89|297
1644853980000|2022-02-14 15:53:00|4393.29|4392.89|4393.79|4393.39|4393.91|4393.51|4393.04|4392.64|309
1644853990000|2022-02-14 15:53:10|4393.29|4392.89|4392.29|4391.89|4394.54|4394.14|4392.29|4391.89|851
1644854000000|2022-02-14 15:53:20|4392.04|4391.64|4391.66|4391.26|4392.04|4391.64|4391.29|4390.89|1141
1644854010000|2022-02-14 15:53:30|4391.54|4391.14|4392.79|4392.39|4393.16|4392.76|4391.04|4390.64|533
1644854020000|2022-02-14 15:53:40|4392.54|4392.14|4394.54|4394.14|4394.54|4394.14|4392.54|4392.14|532
1644854030000|2022-02-14 15:53:50|4394.79|4394.39|4394.79|4394.39|4395.29|4394.89|4394.04|4393.64|504
1644854040000|2022-02-14 15:54:00|4395.04|4394.64|4396.54|4396.14|4396.79|4396.39|4395.04|4394.64|620
1644854050000|2022-02-14 15:54:10|4396.29|4395.89|4395.04|4394.64|4396.29|4395.89|4394.04|4393.64|578
1644854060000|2022-02-14 15:54:20|4395.16|4394.76|4394.29|4393.89|4395.29|4394.89|4394.29|4393.89|397
1644854070000|2022-02-14 15:54:30|4394.79|4394.39|4393.79|4393.39|4394.79|4394.39|4393.54|4393.14|436
1644854080000|2022-02-14 15:54:40|4394.04|4393.64|4395.54|4395.14|4395.54|4395.14|4393.54|4393.14|374
1644854090000|2022-02-14 15:54:50|4395.29|4394.89|4395.04|4394.64|4395.79|4395.39|4394.54|4394.14|319
1644854100000|2022-02-14 15:55:00|4394.66|4394.26|4394.79|4394.39|4396.04|4395.64|4394.29|4393.89|592
1644854110000|2022-02-14 15:55:10|4394.66|4394.26|4397.04|4396.64|4397.54|4397.14|4393.54|4393.14|683
1644854120000|2022-02-14 15:55:20|4396.79|4396.39|4397.54|4397.14|4398.04|4397.64|4396.29|4395.89|757
1644854130000|2022-02-14 15:55:30|4397.79|4397.39|4399.04|4398.64|4399.04|4398.64|4397.54|4397.14|507
1644854140000|2022-02-14 15:55:40|4398.91|4398.51|4398.29|4397.89|4399.29|4398.89|4398.29|4397.89|475
1644854150000|2022-02-14 15:55:50|4398.54|4398.14|4397.54|4397.14|4398.79|4398.39|4396.79|4396.39|881
1644854160000|2022-02-14 15:56:00|4397.79|4397.39|4398.29|4397.89|4399.79|4399.39|4397.79|4397.39|671
1644854170000|2022-02-14 15:56:10|4398.41|4398.01|4398.04|4397.64|4398.41|4398.01|4396.54|4396.14|525
1644854180000|2022-02-14 15:56:20|4398.29|4397.89|4396.41|4396.01|4398.54|4398.14|4395.79|4395.39|477
1644854190000|2022-02-14 15:56:30|4396.29|4395.89|4395.79|4395.39|4397.04|4396.64|4395.79|4395.39|336
1644854200000|2022-02-14 15:56:40|4395.54|4395.14|4395.66|4395.26|4395.91|4395.51|4395.29|4394.89|303
1644854210000|2022-02-14 15:56:50|4395.79|4395.39|4397.79|4397.39|4398.04|4397.64|4395.04|4394.64|460
1644854220000|2022-02-14 15:57:00|4397.54|4397.14|4392.29|4391.89|4397.54|4397.14|4392.16|4391.76|1678
1644854230000|2022-02-14 15:57:10|4391.04|4390.64|4390.04|4389.64|4391.79|4391.39|4389.29|4388.89|2746
1644854240000|2022-02-14 15:57:20|4389.79|4389.39|4391.04|4390.64|4391.54|4391.14|4389.79|4389.39|780
1644854250000|2022-02-14 15:57:30|4390.54|4390.14|4388.54|4388.14|4390.79|4390.39|4388.04|4387.64|1019
1644854260000|2022-02-14 15:57:40|4388.79|4388.39|4389.54|4389.14|4390.04|4389.64|4388.04|4387.64|900
1644854270000|2022-02-14 15:57:50|4390.04|4389.64|4391.79|4391.39|4392.04|4391.64|4390.04|4389.64|884
1644854280000|2022-02-14 15:58:00|4392.04|4391.64|4391.54|4391.14|4392.04|4391.64|4390.54|4390.14|826
1644854290000|2022-02-14 15:58:10|4391.41|4391.01|4390.79|4390.39|4391.54|4391.14|4390.54|4390.14|517
1644854300000|2022-02-14 15:58:20|4390.66|4390.26|4389.54|4389.14|4390.66|4390.26|4389.04|4388.64|991
1644854310000|2022-02-14 15:58:30|4389.41|4389.01|4390.79|4390.39|4390.79|4390.39|4389.29|4388.89|424
1644854320000|2022-02-14 15:58:40|4391.41|4391.01|4392.41|4392.01|4393.04|4392.64|4391.41|4391.01|678
1644854330000|2022-02-14 15:58:50|4392.66|4392.26|4393.79|4393.39|4393.79|4393.39|4392.41|4392.01|691
1644854340000|2022-02-14 15:59:00|4394.41|4394.01|4393.29|4392.89|4394.54|4394.14|4392.41|4392.01|782
1644854350000|2022-02-14 15:59:10|4393.04|4392.64|4395.29|4394.89|4395.54|4395.14|4393.04|4392.64|600
1644854360000|2022-02-14 15:59:20|4395.04|4394.64|4393.04|4392.64|4395.04|4394.64|4392.29|4391.89|784
1644854370000|2022-02-14 15:59:30|4392.79|4392.39|4391.04|4390.64|4392.79|4392.39|4390.54|4390.14|676
1644854380000|2022-02-14 15:59:40|4391.29|4390.89|4389.79|4389.39|4392.29|4391.89|4389.79|4389.39|608
1644854390000|2022-02-14 15:59:50|4390.16|4389.76|4390.04|4389.64|4390.16|4389.76|4388.54|4388.14|922
1644854400000|2022-02-14 16:00:00|4390.29|4389.89|4388.79|4388.39|4392.04|4391.64|4388.79|4388.39|1089
1644854410000|2022-02-14 16:00:10|4389.04|4388.64|4388.79|4388.39|4389.66|4389.26|4387.79|4387.39|868
1644854420000|2022-02-14 16:00:20|4389.04|4388.64|4388.29|4387.89|4390.04|4389.64|4388.04|4387.64|704
1644854430000|2022-02-14 16:00:30|4388.04|4387.64|4389.29|4388.89|4389.91|4389.51|4387.91|4387.51|977
1644854440000|2022-02-14 16:00:40|4389.04|4388.64|4389.79|4389.39|4389.79|4389.39|4389.04|4388.64|570
1644854450000|2022-02-14 16:00:50|4390.04|4389.64|4390.04|4389.64|4390.91|4390.51|4389.54|4389.14|750
1644854460000|2022-02-14 16:01:00|4390.16|4389.76|4390.41|4390.01|4391.79|4391.39|4390.04|4389.64|602
1644854470000|2022-02-14 16:01:10|4390.29|4389.89|4389.54|4389.14|4390.66|4390.26|4389.54|4389.14|652
1644854480000|2022-02-14 16:01:20|4388.54|4388.14|4389.79|4389.39|4390.04|4389.64|4388.04|4387.64|684
1644854490000|2022-02-14 16:01:30|4389.91|4389.51|4392.04|4391.64|4392.04|4391.64|4389.91|4389.51|685
1644854500000|2022-02-14 16:01:40|4391.79|4391.39|4391.54|4391.14|4391.79|4391.39|4390.54|4390.14|331
1644854510000|2022-02-14 16:01:50|4391.41|4391.01|4391.54|4391.14|4392.66|4392.26|4391.41|4391.01|453
1644854520000|2022-02-14 16:02:00|4391.41|4391.01|4391.79|4391.39|4392.54|4392.14|4390.54|4390.14|447
1644854530000|2022-02-14 16:02:10|4391.29|4390.89|4390.41|4390.01|4391.79|4391.39|4390.29|4389.89|436
1644854540000|2022-02-14 16:02:20|4390.29|4389.89|4392.41|4392.01|4392.79|4392.39|4390.04|4389.64|402
1644854550000|2022-02-14 16:02:30|4392.29|4391.89|4392.54|4392.14|4393.29|4392.89|4391.79|4391.39|410
1644854560000|2022-02-14 16:02:40|4392.79|4392.39|4393.04|4392.64|4393.54|4393.14|4392.54|4392.14|474
1644854570000|2022-02-14 16:02:50|4393.29|4392.89|4392.16|4391.76|4394.29|4393.89|4392.16|4391.76|708
1644854580000|2022-02-14 16:03:00|4392.54|4392.14|4392.79|4392.39|4394.04|4393.64|4392.54|4392.14|1241
1644854590000|2022-02-14 16:03:10|4392.04|4391.64|4392.29|4391.89|4393.04|4392.64|4392.04|4391.64|770
1644854600000|2022-02-14 16:03:20|4392.04|4391.64|4390.79|4390.39|4392.04|4391.64|4390.66|4390.26|563
1644854610000|2022-02-14 16:03:30|4391.04|4390.64|4391.79|4391.39|4392.29|4391.89|4390.04|4389.64|825
1644854620000|2022-02-14 16:03:40|4391.54|4391.14|4392.79|4392.39|4393.04|4392.64|4391.29|4390.89|469
1644854630000|2022-02-14 16:03:50|4392.66|4392.26|4395.16|4394.76|4395.29|4394.89|4392.54|4392.14|699
1644854640000|2022-02-14 16:04:00|4395.04|4394.64|4397.04|4396.64|4397.54|4397.14|4395.04|4394.64|1351
1644854650000|2022-02-14 16:04:10|4397.29|4396.89|4398.29|4397.89|4398.54|4398.14|4397.04|4396.64|898
1644854660000|2022-02-14 16:04:20|4398.54|4398.14|4397.04|4396.64|4398.79|4398.39|4396.79|4396.39|706
1644854670000|2022-02-14 16:04:30|4396.54|4396.14|4397.29|4396.89|4398.29|4397.89|4396.54|4396.14|443
1644854680000|2022-02-14 16:04:40|4397.04|4396.64|4396.79|4396.39|4397.04|4396.64|4395.79|4395.39|564
1644854690000|2022-02-14 16:04:50|4396.66|4396.26|4397.29|4396.89|4397.91|4397.51|4396.29|4395.89|371
1644854700000|2022-02-14 16:05:00|4397.04|4396.64|4397.29|4396.89|4397.66|4397.26|4395.29|4394.89|731
1644854710000|2022-02-14 16:05:10|4397.04|4396.64|4395.54|4395.14|4397.04|4396.64|4394.29|4393.89|837
1644854720000|2022-02-14 16:05:20|4395.79|4395.39|4393.79|4393.39|4395.79|4395.39|4393.04|4392.64|501
1644854730000|2022-02-14 16:05:30|4393.91|4393.51|4393.04|4392.64|4394.04|4393.64|4392.29|4391.89|543
1644854740000|2022-02-14 16:05:40|4393.29|4392.89|4393.29|4392.89|4394.04|4393.64|4393.16|4392.76|438
1644854750000|2022-02-14 16:05:50|4393.41|4393.01|4393.04|4392.64|4394.04|4393.64|4392.54|4392.14|790
1644854760000|2022-02-14 16:06:00|4393.29|4392.89|4390.91|4390.51|4393.29|4392.89|4390.91|4390.51|861
1644854770000|2022-02-14 16:06:10|4390.79|4390.39|4390.29|4389.89|4391.04|4390.64|4389.79|4389.39|626
1644854780000|2022-02-14 16:06:20|4390.04|4389.64|4392.54|4392.14|4392.54|4392.14|4390.04|4389.64|463
1644854790000|2022-02-14 16:06:30|4392.29|4391.89|4393.04|4392.64|4393.54|4393.14|4392.04|4391.64|754
1644854800000|2022-02-14 16:06:40|4393.16|4392.76|4392.79|4392.39|4393.54|4393.14|4392.66|4392.26|372
1644854810000|2022-02-14 16:06:50|4392.66|4392.26|4394.54|4394.14|4394.54|4394.14|4392.04|4391.64|446
1644854820000|2022-02-14 16:07:00|4394.91|4394.51|4396.04|4395.64|4396.29|4395.89|4394.54|4394.14|971
1644854830000|2022-02-14 16:07:10|4396.29|4395.89|4395.04|4394.64|4397.04|4396.64|4394.54|4394.14|758
1644854840000|2022-02-14 16:07:20|4394.91|4394.51|4395.79|4395.39|4396.29|4395.89|4394.54|4394.14|366
1644854850000|2022-02-14 16:07:30|4395.16|4394.76|4393.91|4393.51|4395.54|4395.14|4393.29|4392.89|571
1644854860000|2022-02-14 16:07:40|4394.04|4393.64|4393.66|4393.26|4395.54|4395.14|4393.54|4393.14|441
1644854870000|2022-02-14 16:07:50|4393.54|4393.14|4393.29|4392.89|4393.79|4393.39|4392.66|4392.26|446
1644854880000|2022-02-14 16:08:00|4393.16|4392.76|4392.29|4391.89|4394.04|4393.64|4392.29|4391.89|397
1644854890000|2022-02-14 16:08:10|4392.66|4392.26|4392.29|4391.89|4392.79|4392.39|4391.54|4391.14|440
1644854900000|2022-02-14 16:08:20|4392.41|4392.01|4392.16|4391.76|4392.79|4392.39|4392.04|4391.64|243
1644854910000|2022-02-14 16:08:30|4392.04|4391.64|4391.04|4390.64|4392.41|4392.01|4390.79|4390.39|434
1644854920000|2022-02-14 16:08:40|4391.29|4390.89|4392.79|4392.39|4392.79|4392.39|4391.29|4390.89|308
1644854930000|2022-02-14 16:08:50|4393.04|4392.64|4392.54|4392.14|4393.29|4392.89|4392.04|4391.64|388
1644854940000|2022-02-14 16:09:00|4392.79|4392.39|4394.04|4393.64|4394.41|4394.01|4392.16|4391.76|418
1644854950000|2022-02-14 16:09:10|4393.79|4393.39|4393.79|4393.39|4395.29|4394.89|4393.29|4392.89|577
1644854960000|2022-02-14 16:09:20|4393.41|4393.01|4392.54|4392.14|4394.04|4393.64|4392.54|4392.14|522
1644854970000|2022-02-14 16:09:30|4392.04|4391.64|4392.54|4392.14|4392.91|4392.51|4391.79|4391.39|315
1644854980000|2022-02-14 16:09:40|4392.29|4391.89|4392.54|4392.14|4392.79|4392.39|4392.16|4391.76|213
1644854990000|2022-02-14 16:09:50|4392.66|4392.26|4392.91|4392.51|4393.54|4393.14|4391.91|4391.51|297
1644855000000|2022-02-14 16:10:00|4393.04|4392.64|4394.29|4393.89|4394.29|4393.89|4392.41|4392.01|367
1644855010000|2022-02-14 16:10:10|4394.04|4393.64|4393.79|4393.39|4395.54|4395.14|4393.04|4392.64|476
1644855020000|2022-02-14 16:10:20|4394.04|4393.64|4392.29|4391.89|4394.04|4393.64|4392.29|4391.89|401
1644855030000|2022-02-14 16:10:30|4391.79|4391.39|4392.29|4391.89|4392.79|4392.39|4391.54|4391.14|320
1644855040000|2022-02-14 16:10:40|4391.79|4391.39|4392.41|4392.01|4392.79|4392.39|4390.79|4390.39|634
1644855050000|2022-02-14 16:10:50|4392.29|4391.89|4391.79|4391.39|4392.79|4392.39|4391.54|4391.14|360
1644855060000|2022-02-14 16:11:00|4391.66|4391.26|4391.54|4391.14|4392.04|4391.64|4391.16|4390.76|310
1644855070000|2022-02-14 16:11:10|4391.04|4390.64|4390.29|4389.89|4391.04|4390.64|4389.29|4388.89|709
1644855080000|2022-02-14 16:11:20|4390.54|4390.14|4390.79|4390.39|4391.04|4390.64|4390.04|4389.64|470
1644855090000|2022-02-14 16:11:30|4391.29|4390.89|4391.04|4390.64|4392.04|4391.64|4391.04|4390.64|438
1644855100000|2022-02-14 16:11:40|4391.29|4390.89|4390.54|4390.14|4391.54|4391.14|4390.29|4389.89|499
1644855110000|2022-02-14 16:11:50|4390.79|4390.39|4389.54|4389.14|4391.54|4391.14|4388.79|4388.39|594
1644855120000|2022-02-14 16:12:00|4389.16|4388.76|4389.54|4389.14|4390.54|4390.14|4388.79|4388.39|566
1644855130000|2022-02-14 16:12:10|4389.66|4389.26|4390.29|4389.89|4390.54|4390.14|4389.04|4388.64|277
1644855140000|2022-02-14 16:12:20|4390.04|4389.64|4389.79|4389.39|4390.41|4390.01|4389.29|4388.89|427
1644855150000|2022-02-14 16:12:30|4389.66|4389.26|4388.54|4388.14|4389.79|4389.39|4388.04|4387.64|717
1644855160000|2022-02-14 16:12:40|4388.29|4387.89|4390.54|4390.14|4390.54|4390.14|4388.29|4387.89|924
1644855170000|2022-02-14 16:12:50|4390.29|4389.89|4390.79|4390.39|4391.54|4391.14|4390.29|4389.89|420
1644855180000|2022-02-14 16:13:00|4390.54|4390.14|4389.79|4389.39|4390.54|4390.14|4389.04|4388.64|440
1644855190000|2022-02-14 16:13:10|4389.54|4389.14|4391.79|4391.39|4391.79|4391.39|4389.54|4389.14|539
1644855200000|2022-02-14 16:13:20|4392.04|4391.64|4392.66|4392.26|4393.04|4392.64|4391.79|4391.39|615
1644855210000|2022-02-14 16:13:30|4392.79|4392.39|4392.04|4391.64|4393.54|4393.14|4392.04|4391.64|454
1644855220000|2022-02-14 16:13:40|4392.29|4391.89|4392.04|4391.64|4392.54|4392.14|4391.54|4391.14|381
1644855230000|2022-02-14 16:13:50|4391.79|4391.39|4392.79|4392.39|4392.79|4392.39|4391.54|4391.14|322
1644855240000|2022-02-14 16:14:00|4392.54|4392.14|4392.04|4391.64|4393.79|4393.39|4392.04|4391.64|457
1644855250000|2022-02-14 16:14:10|4391.79|4391.39|4390.54|4390.14|4392.54|4392.14|4390.54|4390.14|484
1644855260000|2022-02-14 16:14:20|4390.04|4389.64|4389.29|4388.89|4390.54|4390.14|4388.54|4388.14|674
1644855270000|2022-02-14 16:14:30|4389.41|4389.01|4389.04|4388.64|4390.16|4389.76|4388.91|4388.51|459
1644855280000|2022-02-14 16:14:40|4389.29|4388.89|4388.04|4387.64|4389.29|4388.89|4387.79|4387.39|687
1644855290000|2022-02-14 16:14:50|4388.29|4387.89|4388.54|4388.14|4389.04|4388.64|4388.29|4387.89|391
1644855300000|2022-02-14 16:15:00|4389.04|4388.64|4389.54|4389.14|4390.29|4389.89|4388.79|4388.39|601
1644855310000|2022-02-14 16:15:10|4389.79|4389.39|4389.79|4389.39|4391.29|4390.89|4389.29|4388.89|659
1644855320000|2022-02-14 16:15:20|4389.66|4389.26|4389.54|4389.14|4390.04|4389.64|4388.79|4388.39|537
1644855330000|2022-02-14 16:15:30|4389.04|4388.64|4389.29|4388.89|4389.29|4388.89|4388.16|4387.76|567
1644855340000|2022-02-14 16:15:40|4389.04|4388.64|4390.54|4390.14|4391.04|4390.64|4389.04|4388.64|686
1644855350000|2022-02-14 16:15:50|4390.29|4389.89|4391.29|4390.89|4391.29|4390.89|4389.54|4389.14|441
1644855360000|2022-02-14 16:16:00|4391.54|4391.14|4393.79|4393.39|4394.04|4393.64|4391.54|4391.14|808
1644855370000|2022-02-14 16:16:10|4393.91|4393.51|4394.79|4394.39|4395.29|4394.89|4393.79|4393.39|808
1644855380000|2022-02-14 16:16:20|4395.04|4394.64|4395.29|4394.89|4396.04|4395.64|4394.79|4394.39|435
1644855390000|2022-02-14 16:16:30|4395.79|4395.39|4397.54|4397.14|4398.04|4397.64|4395.54|4395.14|978
1644855400000|2022-02-14 16:16:40|4397.41|4397.01|4397.54|4397.14|4398.29|4397.89|4396.54|4396.14|1152
1644855410000|2022-02-14 16:16:50|4397.79|4397.39|4398.54|4398.14|4398.54|4398.14|4397.54|4397.14|417
1644855420000|2022-02-14 16:17:00|4398.79|4398.39|4399.79|4399.39|4400.54|4400.14|4398.41|4398.01|1390
1644855430000|2022-02-14 16:17:10|4399.04|4398.64|4400.04|4399.64|4400.54|4400.14|4399.04|4398.64|759
1644855440000|2022-02-14 16:17:20|4399.79|4399.39|4400.04|4399.64|4400.79|4400.39|4399.54|4399.14|932
1644855450000|2022-02-14 16:17:30|4399.91|4399.51|4398.79|4398.39|4400.04|4399.64|4397.79|4397.39|831
1644855460000|2022-02-14 16:17:40|4398.54|4398.14|4398.29|4397.89|4398.54|4398.14|4397.79|4397.39|359
1644855470000|2022-02-14 16:17:50|4398.04|4397.64|4398.79|4398.39|4398.79|4398.39|4397.54|4397.14|482
1644855480000|2022-02-14 16:18:00|4398.54|4398.14|4399.29|4398.89|4400.29|4399.89|4398.54|4398.14|947
1644855490000|2022-02-14 16:18:10|4398.54|4398.14|4398.41|4398.01|4398.79|4398.39|4398.29|4397.89|385
1644855500000|2022-02-14 16:18:20|4398.29|4397.89|4399.16|4398.76|4399.79|4399.39|4398.29|4397.89|465
1644855510000|2022-02-14 16:18:30|4399.29|4398.89|4400.29|4399.89|4400.79|4400.39|4399.04|4398.64|494
1644855520000|2022-02-14 16:18:40|4399.79|4399.39|4400.29|4399.89|4400.54|4400.14|4399.79|4399.39|421
1644855530000|2022-02-14 16:18:50|4400.41|4400.01|4401.04|4400.64|4401.54|4401.14|4400.29|4399.89|643
1644855540000|2022-02-14 16:19:00|4400.79|4400.39|4403.79|4403.39|4403.79|4403.39|4400.54|4400.14|2926
1644855550000|2022-02-14 16:19:10|4403.54|4403.14|4404.04|4403.64|4404.54|4404.14|4402.79|4402.39|840
1644855560000|2022-02-14 16:19:20|4403.91|4403.51|4403.79|4403.39|4404.41|4404.01|4403.79|4403.39|404
1644855570000|2022-02-14 16:19:30|4404.04|4403.64|4404.04|4403.64|4404.79|4404.39|4402.79|4402.39|714
1644855580000|2022-02-14 16:19:40|4404.29|4403.89|4403.79|4403.39|4404.29|4403.89|4403.54|4403.14|347
1644855590000|2022-02-14 16:19:50|4403.54|4403.14|4403.79|4403.39|4403.79|4403.39|4403.29|4402.89|447
1644855600000|2022-02-14 16:20:00|4403.54|4403.14|4402.79|4402.39|4403.79|4403.39|4402.29|4401.89|534
1644855610000|2022-02-14 16:20:10|4402.04|4401.64|4401.54|4401.14|4402.29|4401.89|4401.04|4400.64|652
1644855620000|2022-02-14 16:20:20|4401.29|4400.89|4401.41|4401.01|4402.04|4401.64|4400.54|4400.14|637
1644855630000|2022-02-14 16:20:30|4401.54|4401.14|4401.29|4400.89|4401.79|4401.39|4400.29|4399.89|608
1644855640000|2022-02-14 16:20:40|4401.04|4400.64|4401.54|4401.14|4401.54|4401.14|4400.79|4400.39|380
1644855650000|2022-02-14 16:20:50|4401.79|4401.39|4402.79|4402.39|4403.04|4402.64|4401.79|4401.39|462
1644855660000|2022-02-14 16:21:00|4403.04|4402.64|4402.04|4401.64|4404.29|4403.89|4402.04|4401.64|685
1644855670000|2022-02-14 16:21:10|4401.79|4401.39|4400.79|4400.39|4401.79|4401.39|4400.04|4399.64|561
1644855680000|2022-02-14 16:21:20|4401.04|4400.64|4402.79|4402.39|4403.04|4402.64|4401.04|4400.64|392
1644855690000|2022-02-14 16:21:30|4403.04|4402.64|4403.04|4402.64|4403.29|4402.89|4402.54|4402.14|403
1644855700000|2022-02-14 16:21:40|4402.79|4402.39|4401.54|4401.14|4403.04|4402.64|4401.29|4400.89|430
1644855710000|2022-02-14 16:21:50|4401.29|4400.89|4402.79|4402.39|4402.79|4402.39|4401.29|4400.89|387
1644855720000|2022-02-14 16:22:00|4403.04|4402.64|4401.79|4401.39|4403.04|4402.64|4401.29|4400.89|1165
1644855730000|2022-02-14 16:22:10|4401.54|4401.14|4402.29|4401.89|4402.79|4402.39|4401.54|4401.14|352
1644855740000|2022-02-14 16:22:20|4402.54|4402.14|4402.04|4401.64|4402.54|4402.14|4401.79|4401.39|177
1644855750000|2022-02-14 16:22:30|4401.91|4401.51|4401.54|4401.14|4402.04|4401.64|4401.04|4400.64|244
1644855760000|2022-02-14 16:22:40|4401.04|4400.64|4401.66|4401.26|4401.79|4401.39|4401.04|4400.64|332
1644855770000|2022-02-14 16:22:50|4401.54|4401.14|4402.29|4401.89|4402.79|4402.39|4401.54|4401.14|308
1644855780000|2022-02-14 16:23:00|4402.54|4402.14|4405.16|4404.76|4405.54|4405.14|4402.54|4402.14|791
1644855790000|2022-02-14 16:23:10|4405.29|4404.89|4404.91|4404.51|4405.79|4405.39|4404.29|4403.89|590
1644855800000|2022-02-14 16:23:20|4404.54|4404.14|4405.79|4405.39|4405.91|4405.51|4404.29|4403.89|449
1644855810000|2022-02-14 16:23:30|4405.54|4405.14|4406.29|4405.89|4406.41|4406.01|4405.54|4405.14|545
1644855820000|2022-02-14 16:23:40|4406.04|4405.64|4405.79|4405.39|4406.29|4405.89|4405.29|4404.89|650
1644855830000|2022-02-14 16:23:50|4405.54|4405.14|4406.54|4406.14|4406.79|4406.39|4405.54|4405.14|496
1644855840000|2022-02-14 16:24:00|4406.79|4406.39|4405.66|4405.26|4406.79|4406.39|4405.04|4404.64|662
1644855850000|2022-02-14 16:24:10|4406.04|4405.64|4405.04|4404.64|4406.04|4405.64|4404.79|4404.39|399
1644855860000|2022-02-14 16:24:20|4405.29|4404.89|4405.04|4404.64|4405.79|4405.39|4405.04|4404.64|316
1644855870000|2022-02-14 16:24:30|4404.79|4404.39|4403.79|4403.39|4405.04|4404.64|4403.04|4402.64|742
1644855880000|2022-02-14 16:24:40|4404.04|4403.64|4405.04|4404.64|4405.16|4404.76|4403.79|4403.39|362
1644855890000|2022-02-14 16:24:50|4405.29|4404.89|4405.79|4405.39|4405.79|4405.39|4405.04|4404.64|397
1644855900000|2022-02-14 16:25:00|4405.54|4405.14|4406.54|4406.14|4407.29|4406.89|4405.54|4405.14|859
1644855910000|2022-02-14 16:25:10|4406.79|4406.39|4405.29|4404.89|4406.79|4406.39|4405.29|4404.89|397
1644855920000|2022-02-14 16:25:20|4404.79|4404.39|4404.41|4404.01|4405.79|4405.39|4404.29|4403.89|425
1644855930000|2022-02-14 16:25:30|4404.79|4404.39|4403.79|4403.39|4404.91|4404.51|4403.29|4402.89|747
1644855940000|2022-02-14 16:25:40|4404.04|4403.64|4404.54|4404.14|4404.79|4404.39|4403.79|4403.39|503
1644855950000|2022-02-14 16:25:50|4404.29|4403.89|4403.79|4403.39|4404.29|4403.89|4403.54|4403.14|344
1644855960000|2022-02-14 16:26:00|4404.04|4403.64|4405.41|4405.01|4405.79|4405.39|4404.04|4403.64|415
1644855970000|2022-02-14 16:26:10|4405.54|4405.14|4406.79|4406.39|4407.29|4406.89|4405.54|4405.14|503
1644855980000|2022-02-14 16:26:20|4406.54|4406.14|4406.79|4406.39|4407.04|4406.64|4406.29|4405.89|356
1644855990000|2022-02-14 16:26:30|4406.66|4406.26|4407.04|4406.64|4407.04|4406.64|4406.66|4406.26|203
1644856000000|2022-02-14 16:26:40|4407.29|4406.89|4407.29|4406.89|4407.54|4407.14|4407.04|4406.64|1079
1644856010000|2022-02-14 16:26:50|4407.04|4406.64|4407.04|4406.64|4407.29|4406.89|4406.29|4405.89|662
1644856020000|2022-02-14 16:27:00|4406.79|4406.39|4406.04|4405.64|4407.04|4406.64|4405.54|4405.14|407
1644856030000|2022-02-14 16:27:10|4406.29|4405.89|4406.79|4406.39|4407.04|4406.64|4406.04|4405.64|487
1644856040000|2022-02-14 16:27:20|4406.54|4406.14|4409.79|4409.39|4409.79|4409.39|4406.29|4405.89|1515
1644856050000|2022-02-14 16:27:30|4409.54|4409.14|4409.04|4408.64|4410.04|4409.64|4408.79|4408.39|954
1644856060000|2022-02-14 16:27:40|4409.29|4408.89|4409.79|4409.39|4409.79|4409.39|4408.54|4408.14|512
1644856070000|2022-02-14 16:27:50|4409.54|4409.14|4409.54|4409.14|4410.04|4409.64|4409.54|4409.14|1111
1644856080000|2022-02-14 16:28:00|4409.79|4409.39|4410.54|4410.14|4411.29|4410.89|4409.29|4408.89|1263
1644856090000|2022-02-14 16:28:10|4410.29|4409.89|4410.79|4410.39|4410.79|4410.39|4410.04|4409.64|687
1644856100000|2022-02-14 16:28:20|4410.54|4410.14|4411.04|4410.64|4411.29|4410.89|4410.54|4410.14|530
1644856110000|2022-02-14 16:28:30|4411.29|4410.89|4411.54|4411.14|4411.79|4411.39|4411.16|4410.76|901
1644856120000|2022-02-14 16:28:40|4411.79|4411.39|4411.04|4410.64|4411.79|4411.39|4411.04|4410.64|754
1644856130000|2022-02-14 16:28:50|4411.16|4410.76|4411.91|4411.51|4413.04|4412.64|4411.04|4410.64|1044
1644856140000|2022-02-14 16:29:00|4411.54|4411.14|4410.79|4410.39|4411.54|4411.14|4410.54|4410.14|779
1644856150000|2022-02-14 16:29:10|4410.54|4410.14|4410.79|4410.39|4410.79|4410.39|4410.04|4409.64|473
1644856160000|2022-02-14 16:29:20|4410.54|4410.14|4410.29|4409.89|4410.54|4410.14|4410.04|4409.64|375
1644856170000|2022-02-14 16:29:30|4410.54|4410.14|4409.79|4409.39|4410.54|4410.14|4409.54|4409.14|488
1644856180000|2022-02-14 16:29:40|4410.04|4409.64|4409.04|4408.64|4410.04|4409.64|4408.66|4408.26|785
1644856190000|2022-02-14 16:29:50|4409.29|4408.89|4409.04|4408.64|4409.54|4409.14|4409.04|4408.64|319
1644856200000|2022-02-14 16:30:00|4409.54|4409.14|4410.04|4409.64|4410.54|4410.14|4408.79|4408.39|745
1644856210000|2022-02-14 16:30:10|4410.29|4409.89|4410.54|4410.14|4411.04|4410.64|4410.04|4409.64|469
1644856220000|2022-02-14 16:30:20|4410.29|4409.89|4410.79|4410.39|4410.79|4410.39|4409.04|4408.64|899
1644856230000|2022-02-14 16:30:30|4410.54|4410.14|4412.04|4411.64|4412.04|4411.64|4410.54|4410.14|471
1644856240000|2022-02-14 16:30:40|4412.29|4411.89|4412.54|4412.14|4412.54|4412.14|4412.04|4411.64|470
1644856250000|2022-02-14 16:30:50|4411.79|4411.39|4411.79|4411.39|4412.29|4411.89|4411.29|4410.89|703
1644856260000|2022-02-14 16:31:00|4412.04|4411.64|4411.29|4410.89|4412.04|4411.64|4410.54|4410.14|492
1644856270000|2022-02-14 16:31:10|4411.54|4411.14|4411.29|4410.89|4411.54|4411.14|4410.54|4410.14|352
1644856280000|2022-02-14 16:31:20|4411.04|4410.64|4410.04|4409.64|4411.29|4410.89|4410.04|4409.64|363
1644856290000|2022-02-14 16:31:30|4409.79|4409.39|4409.29|4408.89|4410.04|4409.64|4409.04|4408.64|601
1644856300000|2022-02-14 16:31:40|4409.54|4409.14|4410.04|4409.64|4410.29|4409.89|4409.29|4408.89|454
1644856310000|2022-02-14 16:31:50|4409.91|4409.51|4410.29|4409.89|4410.79|4410.39|4409.79|4409.39|656
1644856320000|2022-02-14 16:32:00|4410.41|4410.01|4408.79|4408.39|4410.41|4410.01|4408.54|4408.14|698
1644856330000|2022-02-14 16:32:10|4408.54|4408.14|4409.29|4408.89|4409.54|4409.14|4408.29|4407.89|654
1644856340000|2022-02-14 16:32:20|4409.04|4408.64|4409.54|4409.14|4409.91|4409.51|4409.04|4408.64|292
1644856350000|2022-02-14 16:32:30|4409.66|4409.26|4409.29|4408.89|4410.54|4410.14|4409.29|4408.89|590
1644856360000|2022-02-14 16:32:40|4409.04|4408.64|4407.29|4406.89|4409.04|4408.64|4407.29|4406.89|1052
1644856370000|2022-02-14 16:32:50|4407.04|4406.64|4407.04|4406.64|4407.54|4407.14|4406.29|4405.89|771
1644856380000|2022-02-14 16:33:00|4406.79|4406.39|4405.54|4405.14|4406.79|4406.39|4405.54|4405.14|545
1644856390000|2022-02-14 16:33:10|4405.79|4405.39|4406.54|4406.14|4406.79|4406.39|4405.29|4404.89|528
1644856400000|2022-02-14 16:33:20|4406.29|4405.89|4406.54|4406.14|4406.54|4406.14|4405.91|4405.51|350
1644856410000|2022-02-14 16:33:30|4406.29|4405.89|4405.54|4405.14|4406.79|4406.39|4405.04|4404.64|530
1644856420000|2022-02-14 16:33:40|4405.79|4405.39|4408.04|4407.64|4408.79|4408.39|4400.79|4400.39|8343
1644856430000|2022-02-14 16:33:50|4407.54|4407.14|4407.54|4407.14|4409.29|4408.89|4406.54|4406.14|2123
1644856440000|2022-02-14 16:34:00|4409.91|4409.51|4407.29|4406.89|4410.79|4410.39|4407.29|4406.89|1816
1644856450000|2022-02-14 16:34:10|4407.04|4406.64|4404.79|4404.39|4407.04|4406.64|4403.29|4402.89|5418
1644856460000|2022-02-14 16:34:20|4405.04|4404.64|4407.29|4406.89|4407.54|4407.14|4404.66|4404.26|1582
1644856470000|2022-02-14 16:34:30|4407.04|4406.64|4408.04|4407.64|4408.29|4407.89|4406.29|4405.89|886
1644856480000|2022-02-14 16:34:40|4407.79|4407.39|4411.29|4410.89|4411.29|4410.89|4407.79|4407.39|1081
1644856490000|2022-02-14 16:34:50|4411.54|4411.14|4410.29|4409.89|4412.04|4411.64|4410.29|4409.89|1330
1644856500000|2022-02-14 16:35:00|4410.66|4410.26|4413.79|4413.39|4414.04|4413.64|4410.66|4410.26|1897
1644856510000|2022-02-14 16:35:10|4413.54|4413.14|4411.29|4410.89|4413.54|4413.14|4411.29|4410.89|1108
1644856520000|2022-02-14 16:35:20|4411.04|4410.64|4411.54|4411.14|4411.54|4411.14|4409.29|4408.89|1015
1644856530000|2022-02-14 16:35:30|4411.29|4410.89|4411.79|4411.39|4412.79|4412.39|4411.16|4410.76|692
1644856540000|2022-02-14 16:35:40|4412.04|4411.64|4410.79|4410.39|4412.04|4411.64|4410.29|4409.89|857
1644856550000|2022-02-14 16:35:50|4410.54|4410.14|4411.54|4411.14|4411.54|4411.14|4409.29|4408.89|660
1644856560000|2022-02-14 16:36:00|4411.79|4411.39|4413.54|4413.14|4413.79|4413.39|4411.54|4411.14|690
1644856570000|2022-02-14 16:36:10|4413.29|4412.89|4412.04|4411.64|4413.41|4413.01|4411.79|4411.39|480
1644856580000|2022-02-14 16:36:20|4411.66|4411.26|4411.04|4410.64|4411.79|4411.39|4410.79|4410.39|457
1644856590000|2022-02-14 16:36:30|4410.79|4410.39|4409.04|4408.64|4410.91|4410.51|4409.04|4408.64|444
1644856600000|2022-02-14 16:36:40|4409.29|4408.89|4409.04|4408.64|4409.54|4409.14|4408.29|4407.89|677
1644856610000|2022-02-14 16:36:50|4409.16|4408.76|4411.29|4410.89|4411.29|4410.89|4408.91|4408.51|492
1644856620000|2022-02-14 16:37:00|4411.04|4410.64|4409.66|4409.26|4411.54|4411.14|4409.66|4409.26|518
1644856630000|2022-02-14 16:37:10|4409.54|4409.14|4408.79|4408.39|4409.54|4409.14|4407.79|4407.39|618
1644856640000|2022-02-14 16:37:20|4408.66|4408.26|4408.54|4408.14|4409.29|4408.89|4408.16|4407.76|304
1644856650000|2022-02-14 16:37:30|4408.79|4408.39|4410.04|4409.64|4410.54|4410.14|4408.79|4408.39|447
1644856660000|2022-02-14 16:37:40|4409.79|4409.39|4406.91|4406.51|4409.79|4409.39|4406.91|4406.51|642
1644856670000|2022-02-14 16:37:50|4406.79|4406.39|4407.41|4407.01|4407.79|4407.39|4406.79|4406.39|482
1644856680000|2022-02-14 16:38:00|4407.29|4406.89|4405.54|4405.14|4407.54|4407.14|4405.29|4404.89|784
1644856690000|2022-02-14 16:38:10|4405.79|4405.39|4406.16|4405.76|4406.79|4406.39|4405.29|4404.89|561
1644856700000|2022-02-14 16:38:20|4406.04|4405.64|4406.41|4406.01|4406.79|4406.39|4406.04|4405.64|249
1644856710000|2022-02-14 16:38:30|4406.29|4405.89|4406.04|4405.64|4407.16|4406.76|4405.79|4405.39|428
1644856720000|2022-02-14 16:38:40|4406.29|4405.89|4405.04|4404.64|4406.54|4406.14|4405.04|4404.64|380
1644856730000|2022-02-14 16:38:50|4404.54|4404.14|4404.04|4403.64|4404.54|4404.14|4403.29|4402.89|923
1644856740000|2022-02-14 16:39:00|4404.29|4403.89|4405.29|4404.89|4405.79|4405.39|4404.04|4403.64|760
1644856750000|2022-02-14 16:39:10|4405.54|4405.14|4405.54|4405.14|4406.16|4405.76|4405.29|4404.89|420
1644856760000|2022-02-14 16:39:20|4405.41|4405.01|4407.29|4406.89|4407.29|4406.89|4405.29|4404.89|395
1644856770000|2022-02-14 16:39:30|4407.04|4406.64|4406.54|4406.14|4407.54|4407.14|4406.29|4405.89|271
1644856780000|2022-02-14 16:39:40|4406.29|4405.89|4406.16|4405.76|4406.29|4405.89|4405.16|4404.76|393
1644856790000|2022-02-14 16:39:50|4406.04|4405.64|4407.04|4406.64|4407.29|4406.89|4406.04|4405.64|272
1644856800000|2022-02-14 16:40:00|4407.41|4407.01|4409.41|4409.01|4409.41|4409.01|4406.54|4406.14|629
1644856810000|2022-02-14 16:40:10|4409.54|4409.14|4409.54|4409.14|4409.79|4409.39|4407.79|4407.39|531
1644856820000|2022-02-14 16:40:20|4409.66|4409.26|4408.54|4408.14|4409.79|4409.39|4408.04|4407.64|532
1644856830000|2022-02-14 16:40:30|4408.41|4408.01|4408.29|4407.89|4408.54|4408.14|4407.79|4407.39|415
1644856840000|2022-02-14 16:40:40|4408.54|4408.14|4408.29|4407.89|4409.04|4408.64|4408.04|4407.64|387
1644856850000|2022-02-14 16:40:50|4408.04|4407.64|4407.79|4407.39|4408.79|4408.39|4407.79|4407.39|483
1644856860000|2022-02-14 16:41:00|4407.54|4407.14|4406.54|4406.14|4408.04|4407.64|4406.54|4406.14|535
1644856870000|2022-02-14 16:41:10|4406.29|4405.89|4406.54|4406.14|4407.41|4407.01|4406.04|4405.64|343
1644856880000|2022-02-14 16:41:20|4406.79|4406.39|4408.04|4407.64|4408.29|4407.89|4406.79|4406.39|448
1644856890000|2022-02-14 16:41:30|4408.16|4407.76|4408.29|4407.89|4408.79|4408.39|4408.04|4407.64|606
1644856900000|2022-02-14 16:41:40|4408.04|4407.64|4409.29|4408.89|4409.54|4409.14|4408.04|4407.64|417
1644856910000|2022-02-14 16:41:50|4409.54|4409.14|4408.54|4408.14|4410.04|4409.64|4408.54|4408.14|318
1644856920000|2022-02-14 16:42:00|4408.29|4407.89|4409.79|4409.39|4409.79|4409.39|4408.29|4407.89|490
1644856930000|2022-02-14 16:42:10|4409.54|4409.14|4410.54|4410.14|4411.29|4410.89|4409.54|4409.14|794
1644856940000|2022-02-14 16:42:20|4410.29|4409.89|4410.29|4409.89|4410.54|4410.14|4409.54|4409.14|214
1644856950000|2022-02-14 16:42:30|4410.04|4409.64|4409.04|4408.64|4410.29|4409.89|4408.79|4408.39|332
1644856960000|2022-02-14 16:42:40|4409.29|4408.89|4410.79|4410.39|4411.79|4411.39|4409.04|4408.64|375
1644856970000|2022-02-14 16:42:50|4410.41|4410.01|4412.41|4412.01|4412.41|4412.01|4409.79|4409.39|507
1644856980000|2022-02-14 16:43:00|4412.29|4411.89|4411.29|4410.89|4413.04|4412.64|4411.04|4410.64|516
1644856990000|2022-02-14 16:43:10|4411.04|4410.64|4410.79|4410.39|4412.29|4411.89|4410.54|4410.14|379
1644857000000|2022-02-14 16:43:20|4410.54|4410.14|4410.04|4409.64|4410.54|4410.14|4409.54|4409.14|706
1644857010000|2022-02-14 16:43:30|4410.16|4409.76|4409.41|4409.01|4410.29|4409.89|4409.29|4408.89|385
1644857020000|2022-02-14 16:43:40|4409.29|4408.89|4411.29|4410.89|4411.29|4410.89|4408.91|4408.51|567
1644857030000|2022-02-14 16:43:50|4411.16|4410.76|4410.79|4410.39|4411.54|4411.14|4410.29|4409.89|286
1644857040000|2022-02-14 16:44:00|4410.54|4410.14|4411.04|4410.64|4412.04|4411.64|4410.54|4410.14|364
1644857050000|2022-02-14 16:44:10|4410.79|4410.39|4411.04|4410.64|4411.79|4411.39|4410.54|4410.14|284
1644857060000|2022-02-14 16:44:20|4411.16|4410.76|4410.79|4410.39|4411.54|4411.14|4410.54|4410.14|338
1644857070000|2022-02-14 16:44:30|4410.66|4410.26|4410.79|4410.39|4411.29|4410.89|4410.66|4410.26|247
1644857080000|2022-02-14 16:44:40|4410.04|4409.64|4409.54|4409.14|4410.04|4409.64|4409.04|4408.64|479
1644857090000|2022-02-14 16:44:50|4409.29|4408.89|4409.54|4409.14|4410.04|4409.64|4409.04|4408.64|254
1644857100000|2022-02-14 16:45:00|4409.66|4409.26|4412.04|4411.64|4412.29|4411.89|4409.66|4409.26|593
1644857110000|2022-02-14 16:45:10|4412.29|4411.89|4413.29|4412.89|4413.29|4412.89|4412.04|4411.64|748
1644857120000|2022-02-14 16:45:20|4413.54|4413.14|4413.54|4413.14|4414.04|4413.64|4413.41|4413.01|485
1644857130000|2022-02-14 16:45:30|4413.79|4413.39|4413.54|4413.14|4414.04|4413.64|4413.04|4412.64|485
1644857140000|2022-02-14 16:45:40|4413.79|4413.39|4415.04|4414.64|4415.29|4414.89|4413.79|4413.39|747
1644857150000|2022-02-14 16:45:50|4415.29|4414.89|4413.29|4412.89|4415.29|4414.89|4413.29|4412.89|368
1644857160000|2022-02-14 16:46:00|4412.54|4412.14|4411.04|4410.64|4412.79|4412.39|4411.04|4410.64|603
1644857170000|2022-02-14 16:46:10|4410.79|4410.39|4410.66|4410.26|4411.41|4411.01|4410.04|4409.64|481
1644857180000|2022-02-14 16:46:20|4410.54|4410.14|4411.79|4411.39|4411.79|4411.39|4410.29|4409.89|311
1644857190000|2022-02-14 16:46:30|4411.91|4411.51|4412.54|4412.14|4412.91|4412.51|4411.79|4411.39|442
1644857200000|2022-02-14 16:46:40|4412.29|4411.89|4410.29|4409.89|4412.54|4412.14|4410.29|4409.89|504
1644857210000|2022-02-14 16:46:50|4410.04|4409.64|4412.04|4411.64|4412.04|4411.64|4410.04|4409.64|519
1644857220000|2022-02-14 16:47:00|4412.29|4411.89|4410.29|4409.89|4412.29|4411.89|4410.29|4409.89|377
1644857230000|2022-02-14 16:47:10|4410.04|4409.64|4411.79|4411.39|4412.29|4411.89|4409.79|4409.39|355
1644857240000|2022-02-14 16:47:20|4412.16|4411.76|4413.04|4412.64|4413.04|4412.64|4412.16|4411.76|254
1644857250000|2022-02-14 16:47:30|4412.79|4412.39|4412.29|4411.89|4413.04|4412.64|4412.29|4411.89|162
1644857260000|2022-02-14 16:47:40|4412.54|4412.14|4412.41|4412.01|4412.54|4412.14|4411.91|4411.51|143
1644857270000|2022-02-14 16:47:50|4412.79|4412.39|4413.79|4413.39|4413.79|4413.39|4412.29|4411.89|465
1644857280000|2022-02-14 16:48:00|4414.04|4413.64|4414.79|4414.39|4414.79|4414.39|4413.79|4413.39|441
1644857290000|2022-02-14 16:48:10|4414.66|4414.26|4415.66|4415.26|4416.04|4415.64|4414.29|4413.89|715
1644857300000|2022-02-14 16:48:20|4415.41|4415.01|4414.54|4414.14|4416.04|4415.64|4414.41|4414.01|338
1644857310000|2022-02-14 16:48:30|4414.79|4414.39|4414.29|4413.89|4414.79|4414.39|4414.04|4413.64|369
1644857320000|2022-02-14 16:48:40|4414.04|4413.64|4413.54|4413.14|4414.79|4414.39|4413.54|4413.14|287
1644857330000|2022-02-14 16:48:50|4413.29|4412.89|4414.04|4413.64|4414.29|4413.89|4413.29|4412.89|499
1644857340000|2022-02-14 16:49:00|4414.29|4413.89|4415.04|4414.64|4416.04|4415.64|4414.29|4413.89|551
1644857350000|2022-02-14 16:49:10|4414.79|4414.39|4416.04|4415.64|4416.04|4415.64|4414.79|4414.39|314
1644857360000|2022-02-14 16:49:20|4415.79|4415.39|4415.79|4415.39|4416.29|4415.89|4414.91|4414.51|460
1644857370000|2022-02-14 16:49:30|4416.04|4415.64|4415.54|4415.14|4416.04|4415.64|4415.54|4415.14|246
1644857380000|2022-02-14 16:49:40|4415.79|4415.39|4415.54|4415.14|4416.04|4415.64|4415.29|4414.89|613
1644857390000|2022-02-14 16:49:50|4415.79|4415.39|4416.54|4416.14|4416.54|4416.14|4414.79|4414.39|682
1644857400000|2022-02-14 16:50:00|4416.29|4415.89|4416.54|4416.14|4418.04|4417.64|4416.29|4415.89|1456
1644857410000|2022-02-14 16:50:10|4416.29|4415.89|4415.79|4415.39|4416.79|4416.39|4415.29|4414.89|722
1644857420000|2022-02-14 16:50:20|4415.66|4415.26|4414.79|4414.39|4415.66|4415.26|4414.04|4413.64|581
1644857430000|2022-02-14 16:50:30|4415.04|4414.64|4415.04|4414.64|4415.29|4414.89|4414.54|4414.14|238
1644857440000|2022-02-14 16:50:40|4414.91|4414.51|4414.54|4414.14|4415.04|4414.64|4414.54|4414.14|308
1644857450000|2022-02-14 16:50:50|4414.79|4414.39|4415.54|4415.14|4415.79|4415.39|4414.79|4414.39|253
1644857460000|2022-02-14 16:51:00|4415.29|4414.89|4414.54|4414.14|4415.54|4415.14|4414.54|4414.14|273
1644857470000|2022-02-14 16:51:10|4414.79|4414.39|4414.54|4414.14|4415.54|4415.14|4414.04|4413.64|378
1644857480000|2022-02-14 16:51:20|4414.29|4413.89|4413.79|4413.39|4414.54|4414.14|4413.54|4413.14|291
1644857490000|2022-02-14 16:51:30|4414.04|4413.64|4413.54|4413.14|4414.54|4414.14|4413.29|4412.89|309
1644857500000|2022-02-14 16:51:40|4413.29|4412.89|4412.54|4412.14|4413.29|4412.89|4412.29|4411.89|682
1644857510000|2022-02-14 16:51:50|4412.29|4411.89|4411.54|4411.14|4412.54|4412.14|4411.04|4410.64|592
1644857520000|2022-02-14 16:52:00|4411.29|4410.89|4411.04|4410.64|4411.29|4410.89|4409.79|4409.39|648
1644857530000|2022-02-14 16:52:10|4410.79|4410.39|4408.54|4408.14|4411.04|4410.64|4408.29|4407.89|1062
1644857540000|2022-02-14 16:52:20|4408.29|4407.89|4407.66|4407.26|4408.79|4408.39|4407.29|4406.89|517
1644857550000|2022-02-14 16:52:30|4407.79|4407.39|4407.29|4406.89|4408.29|4407.89|4407.29|4406.89|338
1644857560000|2022-02-14 16:52:40|4407.04|4406.64|4407.79|4407.39|4407.79|4407.39|4407.04|4406.64|488
1644857570000|2022-02-14 16:52:50|4408.04|4407.64|4408.66|4408.26|4408.79|4408.39|4407.54|4407.14|481
1644857580000|2022-02-14 16:53:00|4408.54|4408.14|4408.29|4407.89|4408.79|4408.39|4408.29|4407.89|213
1644857590000|2022-02-14 16:53:10|4408.54|4408.14|4407.29|4406.89|4408.54|4408.14|4406.04|4405.64|716
1644857600000|2022-02-14 16:53:20|4407.41|4407.01|4407.79|4407.39|4408.04|4407.64|4407.04|4406.64|497
1644857610000|2022-02-14 16:53:30|4408.04|4407.64|4408.54|4408.14|4408.79|4408.39|4407.79|4407.39|269
1644857620000|2022-02-14 16:53:40|4408.29|4407.89|4408.54|4408.14|4408.54|4408.14|4407.04|4406.64|304
1644857630000|2022-02-14 16:53:50|4408.79|4408.39|4408.54|4408.14|4408.79|4408.39|4408.04|4407.64|162
1644857640000|2022-02-14 16:54:00|4408.29|4407.89|4408.79|4408.39|4409.54|4409.14|4408.04|4407.64|335
1644857650000|2022-02-14 16:54:10|4408.29|4407.89|4407.41|4407.01|4409.04|4408.64|4407.04|4406.64|279
1644857660000|2022-02-14 16:54:20|4407.54|4407.14|4408.04|4407.64|4408.79|4408.39|4407.54|4407.14|237
1644857670000|2022-02-14 16:54:30|4408.29|4407.89|4408.04|4407.64|4408.29|4407.89|4407.54|4407.14|190
1644857680000|2022-02-14 16:54:40|4407.91|4407.51|4406.54|4406.14|4407.91|4407.51|4406.54|4406.14|314
1644857690000|2022-02-14 16:54:50|4406.79|4406.39|4407.29|4406.89|4407.54|4407.14|4406.79|4406.39|515
1644857700000|2022-02-14 16:55:00|4407.66|4407.26|4407.04|4406.64|4408.54|4408.14|4406.79|4406.39|409
1644857710000|2022-02-14 16:55:10|4407.54|4407.14|4408.29|4407.89|4408.54|4408.14|4407.54|4407.14|241
1644857720000|2022-02-14 16:55:20|4408.54|4408.14|4408.54|4408.14|4409.41|4409.01|4408.29|4407.89|326
1644857730000|2022-02-14 16:55:30|4409.04|4408.64|4409.04|4408.64|4409.29|4408.89|4408.79|4408.39|229
1644857740000|2022-02-14 16:55:40|4409.29|4408.89|4409.04|4408.64|4409.54|4409.14|4408.66|4408.26|211
1644857750000|2022-02-14 16:55:50|4409.29|4408.89|4408.54|4408.14|4409.54|4409.14|4408.54|4408.14|178
1644857760000|2022-02-14 16:56:00|4408.79|4408.39|4407.29|4406.89|4409.04|4408.64|4407.04|4406.64|500
1644857770000|2022-02-14 16:56:10|4407.04|4406.64|4407.79|4407.39|4407.79|4407.39|4407.04|4406.64|264
1644857780000|2022-02-14 16:56:20|4407.54|4407.14|4407.29|4406.89|4407.79|4407.39|4406.54|4406.14|386
1644857790000|2022-02-14 16:56:30|4407.16|4406.76|4406.54|4406.14|4407.29|4406.89|4406.29|4405.89|334
1644857800000|2022-02-14 16:56:40|4406.79|4406.39|4407.16|4406.76|4407.54|4407.14|4406.29|4405.89|207
1644857810000|2022-02-14 16:56:50|4407.04|4406.64|4408.29|4407.89|4408.29|4407.89|4407.04|4406.64|212
1644857820000|2022-02-14 16:57:00|4408.54|4408.14|4408.54|4408.14|4409.29|4408.89|4408.29|4407.89|251
1644857830000|2022-02-14 16:57:10|4408.29|4407.89|4408.54|4408.14|4409.04|4408.64|4408.04|4407.64|281
1644857840000|2022-02-14 16:57:20|4408.79|4408.39|4410.04|4409.64|4410.04|4409.64|4408.79|4408.39|243
1644857850000|2022-02-14 16:57:30|4410.29|4409.89|4410.29|4409.89|4410.54|4410.14|4410.04|4409.64|339
1644857860000|2022-02-14 16:57:40|4410.16|4409.76|4410.54|4410.14|4410.54|4410.14|4409.79|4409.39|381
1644857870000|2022-02-14 16:57:50|4410.29|4409.89|4410.79|4410.39|4411.04|4410.64|4410.04|4409.64|195
1644857880000|2022-02-14 16:58:00|4410.54|4410.14|4410.04|4409.64|4411.54|4411.14|4410.04|4409.64|471
1644857890000|2022-02-14 16:58:10|4410.16|4409.76|4410.04|4409.64|4410.29|4409.89|4409.54|4409.14|370
1644857900000|2022-02-14 16:58:20|4410.54|4410.14|4411.29|4410.89|4411.79|4411.39|4410.54|4410.14|292
1644857910000|2022-02-14 16:58:30|4411.54|4411.14|4411.54|4411.14|4412.29|4411.89|4411.54|4411.14|280
1644857920000|2022-02-14 16:58:40|4411.29|4410.89|4411.29|4410.89|4411.29|4410.89|4411.04|4410.64|117
1644857930000|2022-02-14 16:58:50|4411.54|4411.14|4412.54|4412.14|4413.04|4412.64|4411.54|4411.14|405
1644857940000|2022-02-14 16:59:00|4412.29|4411.89|4412.29|4411.89|4412.29|4411.89|4411.54|4411.14|256
1644857950000|2022-02-14 16:59:10|4412.04|4411.64|4411.79|4411.39|4412.79|4412.39|4411.79|4411.39|244
1644857960000|2022-02-14 16:59:20|4412.04|4411.64|4413.04|4412.64|4413.04|4412.64|4412.04|4411.64|162
1644857970000|2022-02-14 16:59:30|4412.79|4412.39|4412.41|4412.01|4413.04|4412.64|4411.79|4411.39|255
1644857980000|2022-02-14 16:59:40|4412.54|4412.14|4413.04|4412.64|4414.04|4413.64|4412.29|4411.89|435
1644857990000|2022-02-14 16:59:50|4412.79|4412.39|4413.04|4412.64|4413.29|4412.89|4412.79|4412.39|270
1644858000000|2022-02-14 17:00:00|4413.29|4412.89|4412.29|4411.89|4413.54|4413.14|4412.04|4411.64|584
1644858010000|2022-02-14 17:00:10|4412.04|4411.64|4411.16|4410.76|4412.29|4411.89|4410.79|4410.39|351
1644858020000|2022-02-14 17:00:20|4411.29|4410.89|4411.54|4411.14|4411.79|4411.39|4411.04|4410.64|208
1644858030000|2022-02-14 17:00:30|4411.29|4410.89|4410.54|4410.14|4411.29|4410.89|4410.04|4409.64|304
1644858040000|2022-02-14 17:00:40|4410.66|4410.26|4409.79|4409.39|4410.66|4410.26|4409.29|4408.89|301
1644858050000|2022-02-14 17:00:50|4409.54|4409.14|4411.29|4410.89|4411.29|4410.89|4409.54|4409.14|258
1644858060000|2022-02-14 17:01:00|4412.04|4411.64|4413.54|4413.14|4413.79|4413.39|4412.04|4411.64|484
1644858070000|2022-02-14 17:01:10|4413.29|4412.89|4415.04|4414.64|4415.54|4415.14|4413.29|4412.89|696
1644858080000|2022-02-14 17:01:20|4414.79|4414.39|4415.79|4415.39|4416.29|4415.89|4414.79|4414.39|452
1644858090000|2022-02-14 17:01:30|4416.29|4415.89|4416.29|4415.89|4417.54|4417.14|4416.04|4415.64|1461
1644858100000|2022-02-14 17:01:40|4416.54|4416.14|4416.54|4416.14|4416.79|4416.39|4416.29|4415.89|480
1644858110000|2022-02-14 17:01:50|4416.79|4416.39|4415.54|4415.14|4416.79|4416.39|4415.54|4415.14|293
1644858120000|2022-02-14 17:02:00|4415.79|4415.39|4416.29|4415.89|4416.54|4416.14|4415.29|4414.89|385
1644858130000|2022-02-14 17:02:10|4416.54|4416.14|4416.54|4416.14|4417.29|4416.89|4416.04|4415.64|370
1644858140000|2022-02-14 17:02:20|4416.79|4416.39|4416.29|4415.89|4417.29|4416.89|4416.04|4415.64|568
1644858150000|2022-02-14 17:02:30|4416.04|4415.64|4415.54|4415.14|4416.04|4415.64|4415.04|4414.64|464
1644858160000|2022-02-14 17:02:40|4415.04|4414.64|4415.04|4414.64|4415.54|4415.14|4415.04|4414.64|208
1644858170000|2022-02-14 17:02:50|4415.16|4414.76|4415.04|4414.64|4415.29|4414.89|4414.29|4413.89|388
1644858180000|2022-02-14 17:03:00|4414.79|4414.39|4414.79|4414.39|4415.29|4414.89|4414.29|4413.89|349
1644858190000|2022-02-14 17:03:10|4415.04|4414.64|4415.54|4415.14|4416.29|4415.89|4415.04|4414.64|236
1644858200000|2022-02-14 17:03:20|4415.79|4415.39|4415.79|4415.39|4416.04|4415.64|4415.54|4415.14|206
1644858210000|2022-02-14 17:03:30|4415.54|4415.14|4415.54|4415.14|4415.79|4415.39|4415.29|4414.89|242
1644858220000|2022-02-14 17:03:40|4415.29|4414.89|4414.79|4414.39|4415.29|4414.89|4414.54|4414.14|160
1644858230000|2022-02-14 17:03:50|4414.54|4414.14|4413.29|4412.89|4414.54|4414.14|4412.79|4412.39|580
1644858240000|2022-02-14 17:04:00|4412.79|4412.39|4413.04|4412.64|4413.66|4413.26|4412.79|4412.39|356
1644858250000|2022-02-14 17:04:10|4413.29|4412.89|4413.04|4412.64|4413.54|4413.14|4412.79|4412.39|321
1644858260000|2022-02-14 17:04:20|4412.79|4412.39|4411.54|4411.14|4413.04|4412.64|4411.29|4410.89|481
1644858270000|2022-02-14 17:04:30|4411.29|4410.89|4411.04|4410.64|4412.04|4411.64|4410.79|4410.39|252
1644858280000|2022-02-14 17:04:40|4411.29|4410.89|4412.79|4412.39|4412.91|4412.51|4411.29|4410.89|262
1644858290000|2022-02-14 17:04:50|4412.54|4412.14|4412.54|4412.14|4413.04|4412.64|4412.54|4412.14|166
1644858300000|2022-02-14 17:05:00|4412.79|4412.39|4413.04|4412.64|4413.29|4412.89|4412.54|4412.14|316
1644858310000|2022-02-14 17:05:10|4412.79|4412.39|4410.54|4410.14|4412.79|4412.39|4410.54|4410.14|344
1644858320000|2022-02-14 17:05:20|4410.04|4409.64|4411.29|4410.89|4411.79|4411.39|4410.04|4409.64|396
1644858330000|2022-02-14 17:05:30|4411.54|4411.14|4412.29|4411.89|4412.54|4412.14|4411.54|4411.14|259
1644858340000|2022-02-14 17:05:40|4412.04|4411.64|4410.41|4410.01|4412.04|4411.64|4410.29|4409.89|130
1644858350000|2022-02-14 17:05:50|4410.54|4410.14|4411.04|4410.64|4411.16|4410.76|4410.04|4409.64|267
1644858360000|2022-02-14 17:06:00|4411.54|4411.14|4410.41|4410.01|4411.54|4411.14|4409.79|4409.39|336
1644858370000|2022-02-14 17:06:10|4410.29|4409.89|4411.04|4410.64|4411.54|4411.14|4410.04|4409.64|160
1644858380000|2022-02-14 17:06:20|4410.79|4410.39|4411.16|4410.76|4411.54|4411.14|4410.79|4410.39|123
1644858390000|2022-02-14 17:06:30|4411.29|4410.89|4411.79|4411.39|4412.54|4412.14|4410.79|4410.39|167
1644858400000|2022-02-14 17:06:40|4411.91|4411.51|4412.79|4412.39|4413.29|4412.89|4411.91|4411.51|230
1644858410000|2022-02-14 17:06:50|4412.91|4412.51|4411.29|4410.89|4413.04|4412.64|4411.29|4410.89|156
1644858420000|2022-02-14 17:07:00|4411.41|4411.01|4411.29|4410.89|4411.54|4411.14|4410.79|4410.39|250
1644858430000|2022-02-14 17:07:10|4411.54|4411.14|4411.91|4411.51|4412.04|4411.64|4410.54|4410.14|239
1644858440000|2022-02-14 17:07:20|4412.16|4411.76|4411.91|4411.51|4413.29|4412.89|4411.91|4411.51|329
1644858450000|2022-02-14 17:07:30|4411.79|4411.39|4411.04|4410.64|4411.79|4411.39|4411.04|4410.64|230
1644858460000|2022-02-14 17:07:40|4410.79|4410.39|4410.54|4410.14|4411.04|4410.64|4409.79|4409.39|353
1644858470000|2022-02-14 17:07:50|4410.79|4410.39|4411.29|4410.89|4411.29|4410.89|4410.54|4410.14|180
1644858480000|2022-02-14 17:08:00|4411.54|4411.14|4411.29|4410.89|4412.04|4411.64|4411.16|4410.76|206
1644858490000|2022-02-14 17:08:10|4411.54|4411.14|4411.91|4411.51|4412.29|4411.89|4411.54|4411.14|182
1644858500000|2022-02-14 17:08:20|4412.04|4411.64|4411.16|4410.76|4412.04|4411.64|4411.04|4410.64|162
1644858510000|2022-02-14 17:08:30|4411.04|4410.64|4410.29|4409.89|4411.04|4410.64|4409.66|4409.26|320
1644858520000|2022-02-14 17:08:40|4410.04|4409.64|4409.04|4408.64|4410.29|4409.89|4408.04|4407.64|507
1644858530000|2022-02-14 17:08:50|4408.91|4408.51|4408.04|4407.64|4409.54|4409.14|4407.79|4407.39|618
1644858540000|2022-02-14 17:09:00|4407.79|4407.39|4408.41|4408.01|4409.04|4408.64|4407.79|4407.39|504
1644858550000|2022-02-14 17:09:10|4408.29|4407.89|4408.79|4408.39|4408.79|4408.39|4407.79|4407.39|525
1644858560000|2022-02-14 17:09:20|4409.04|4408.64|4408.04|4407.64|4409.79|4409.39|4408.04|4407.64|427
1644858570000|2022-02-14 17:09:30|4407.79|4407.39|4408.29|4407.89|4408.29|4407.89|4407.29|4406.89|554
1644858580000|2022-02-14 17:09:40|4408.54|4408.14|4407.79|4407.39|4408.54|4408.14|4407.04|4406.64|380
1644858590000|2022-02-14 17:09:50|4408.04|4407.64|4408.54|4408.14|4408.54|4408.14|4407.79|4407.39|166
1644858600000|2022-02-14 17:10:00|4408.79|4408.39|4407.79|4407.39|4409.54|4409.14|4407.29|4406.89|403
1644858610000|2022-02-14 17:10:10|4408.04|4407.64|4408.79|4408.39|4408.79|4408.39|4408.04|4407.64|169
1644858620000|2022-02-14 17:10:20|4408.54|4408.14|4408.54|4408.14|4408.79|4408.39|4408.29|4407.89|153
1644858630000|2022-02-14 17:10:30|4408.66|4408.26|4408.79|4408.39|4409.54|4409.14|4408.54|4408.14|239
1644858640000|2022-02-14 17:10:40|4408.91|4408.51|4408.79|4408.39|4409.04|4408.64|4408.54|4408.14|120
1644858650000|2022-02-14 17:10:50|4409.29|4408.89|4409.54|4409.14|4409.54|4409.14|4409.04|4408.64|155
1644858660000|2022-02-14 17:11:00|4409.91|4409.51|4408.79|4408.39|4410.04|4409.64|4408.79|4408.39|309
1644858670000|2022-02-14 17:11:10|4409.04|4408.64|4409.04|4408.64|4409.04|4408.64|4408.29|4407.89|172
1644858680000|2022-02-14 17:11:20|4409.16|4408.76|4409.04|4408.64|4409.54|4409.14|4408.79|4408.39|142
1644858690000|2022-02-14 17:11:30|4409.29|4408.89|4409.79|4409.39|4409.79|4409.39|4409.04|4408.64|152
1644858700000|2022-02-14 17:11:40|4410.41|4410.01|4411.04|4410.64|4411.29|4410.89|4409.79|4409.39|299
1644858710000|2022-02-14 17:11:50|4411.16|4410.76|4411.29|4410.89|4411.54|4411.14|4410.29|4409.89|272
1644858720000|2022-02-14 17:12:00|4411.54|4411.14|4411.29|4410.89|4411.79|4411.39|4410.54|4410.14|354
1644858730000|2022-02-14 17:12:10|4411.54|4411.14|4411.04|4410.64|4411.79|4411.39|4411.04|4410.64|208
1644858740000|2022-02-14 17:12:20|4410.79|4410.39|4410.79|4410.39|4411.54|4411.14|4410.79|4410.39|144
1644858750000|2022-02-14 17:12:30|4411.04|4410.64|4410.04|4409.64|4411.29|4410.89|4410.04|4409.64|371
1644858760000|2022-02-14 17:12:40|4409.79|4409.39|4412.04|4411.64|4412.04|4411.64|4409.79|4409.39|291
1644858770000|2022-02-14 17:12:50|4412.16|4411.76|4412.29|4411.89|4412.54|4412.14|4412.04|4411.64|244
1644858780000|2022-02-14 17:13:00|4412.04|4411.64|4411.29|4410.89|4412.54|4412.14|4411.29|4410.89|295
1644858790000|2022-02-14 17:13:10|4411.04|4410.64|4410.79|4410.39|4411.54|4411.14|4410.79|4410.39|339
1644858800000|2022-02-14 17:13:20|4409.79|4409.39|4410.54|4410.14|4410.54|4410.14|4409.54|4409.14|601
1644858810000|2022-02-14 17:13:30|4410.29|4409.89|4410.04|4409.64|4410.54|4410.14|4409.79|4409.39|130
1644858820000|2022-02-14 17:13:40|4410.16|4409.76|4410.29|4409.89|4410.54|4410.14|4410.16|4409.76|128
1644858830000|2022-02-14 17:13:50|4410.54|4410.14|4410.54|4410.14|4411.29|4410.89|4410.54|4410.14|149
1644858840000|2022-02-14 17:14:00|4410.41|4410.01|4410.29|4409.89|4410.54|4410.14|4409.91|4409.51|294
1644858850000|2022-02-14 17:14:10|4410.04|4409.64|4410.79|4410.39|4411.04|4410.64|4409.79|4409.39|224
1644858860000|2022-02-14 17:14:20|4411.04|4410.64|4411.29|4410.89|4411.54|4411.14|4410.79|4410.39|215
1644858870000|2022-02-14 17:14:30|4411.54|4411.14|4411.04|4410.64|4411.54|4411.14|4410.79|4410.39|123
1644858880000|2022-02-14 17:14:40|4411.29|4410.89|4411.04|4410.64|4411.29|4410.89|4410.54|4410.14|206
1644858890000|2022-02-14 17:14:50|4411.29|4410.89|4411.16|4410.76|4411.29|4410.89|4410.79|4410.39|204
1644858900000|2022-02-14 17:15:00|4411.29|4410.89|4412.54|4412.14|4412.66|4412.26|4411.29|4410.89|465
1644858910000|2022-02-14 17:15:10|4412.79|4412.39|4412.54|4412.14|4413.04|4412.64|4412.04|4411.64|248
1644858920000|2022-02-14 17:15:20|4412.29|4411.89|4412.79|4412.39|4412.79|4412.39|4411.79|4411.39|151
1644858930000|2022-02-14 17:15:30|4413.04|4412.64|4415.04|4414.64|4415.04|4414.64|4412.79|4412.39|671
1644858940000|2022-02-14 17:15:40|4414.04|4413.64|4413.29|4412.89|4414.54|4414.14|4413.29|4412.89|831
1644858950000|2022-02-14 17:15:50|4413.04|4412.64|4412.54|4412.14|4413.29|4412.89|4412.29|4411.89|420
1644858960000|2022-02-14 17:16:00|4412.79|4412.39|4413.29|4412.89|4413.29|4412.89|4412.29|4411.89|390
1644858970000|2022-02-14 17:16:10|4413.04|4412.64|4413.04|4412.64|4413.79|4413.39|4413.04|4412.64|223
1644858980000|2022-02-14 17:16:20|4413.29|4412.89|4412.79|4412.39|4413.29|4412.89|4412.79|4412.39|242
1644858990000|2022-02-14 17:16:30|4412.29|4411.89|4412.29|4411.89|4412.54|4412.14|4412.04|4411.64|292
1644859000000|2022-02-14 17:16:40|4412.04|4411.64|4413.04|4412.64|4413.04|4412.64|4412.04|4411.64|174
1644859010000|2022-02-14 17:16:50|4413.54|4413.14|4413.79|4413.39|4414.04|4413.64|4413.54|4413.14|168
1644859020000|2022-02-14 17:17:00|4414.04|4413.64|4413.04|4412.64|4414.29|4413.89|4412.79|4412.39|228
1644859030000|2022-02-14 17:17:10|4412.79|4412.39|4412.54|4412.14|4413.04|4412.64|4412.29|4411.89|336
1644859040000|2022-02-14 17:17:20|4412.29|4411.89|4412.79|4412.39|4413.04|4412.64|4412.29|4411.89|209
1644859050000|2022-02-14 17:17:30|4412.54|4412.14|4412.04|4411.64|4412.54|4412.14|4412.04|4411.64|169
1644859060000|2022-02-14 17:17:40|4411.79|4411.39|4411.54|4411.14|4412.04|4411.64|4411.54|4411.14|403
1644859070000|2022-02-14 17:17:50|4411.79|4411.39|4411.79|4411.39|4412.04|4411.64|4411.54|4411.14|213
1644859080000|2022-02-14 17:18:00|4411.66|4411.26|4411.29|4410.89|4412.04|4411.64|4410.79|4410.39|457
1644859090000|2022-02-14 17:18:10|4411.04|4410.64|4410.29|4409.89|4411.04|4410.64|4410.29|4409.89|465
1644859100000|2022-02-14 17:18:20|4410.54|4410.14|4411.29|4410.89|4411.54|4411.14|4410.54|4410.14|387
1644859110000|2022-02-14 17:18:30|4411.41|4411.01|4410.79|4410.39|4411.54|4411.14|4410.29|4409.89|285
1644859120000|2022-02-14 17:18:40|4411.04|4410.64|4409.79|4409.39|4411.04|4410.64|4409.79|4409.39|337
1644859130000|2022-02-14 17:18:50|4410.04|4409.64|4410.29|4409.89|4410.29|4409.89|4409.79|4409.39|272
1644859140000|2022-02-14 17:19:00|4410.79|4410.39|4411.04|4410.64|4411.54|4411.14|4410.79|4410.39|284
1644859150000|2022-02-14 17:19:10|4410.79|4410.39|4410.79|4410.39|4411.29|4410.89|4410.79|4410.39|176
1644859160000|2022-02-14 17:19:20|4411.04|4410.64|4410.79|4410.39|4411.29|4410.89|4410.54|4410.14|277
1644859170000|2022-02-14 17:19:30|4411.04|4410.64|4410.66|4410.26|4411.04|4410.64|4410.29|4409.89|124
1644859180000|2022-02-14 17:19:40|4410.54|4410.14|4410.54|4410.14|4410.79|4410.39|4410.29|4409.89|237
1644859190000|2022-02-14 17:19:50|4410.79|4410.39|4411.29|4410.89|4411.79|4411.39|4410.54|4410.14|221
1644859200000|2022-02-14 17:20:00|4411.04|4410.64|4412.16|4411.76|4412.29|4411.89|4410.79|4410.39|372
1644859210000|2022-02-14 17:20:10|4412.04|4411.64|4412.79|4412.39|4413.29|4412.89|4411.66|4411.26|486
1644859220000|2022-02-14 17:20:20|4412.54|4412.14|4413.29|4412.89|4413.79|4413.39|4412.29|4411.89|293
1644859230000|2022-02-14 17:20:30|4413.54|4413.14|4413.04|4412.64|4414.29|4413.89|4413.04|4412.64|487
1644859240000|2022-02-14 17:20:40|4413.29|4412.89|4412.54|4412.14|4413.29|4412.89|4412.54|4412.14|151
1644859250000|2022-02-14 17:20:50|4412.79|4412.39|4413.29|4412.89|4413.54|4413.14|4412.79|4412.39|168
1644859260000|2022-02-14 17:21:00|4413.54|4413.14|4414.29|4413.89|4414.41|4414.01|4413.29|4412.89|317
1644859270000|2022-02-14 17:21:10|4414.54|4414.14|4413.54|4413.14|4414.54|4414.14|4413.54|4413.14|281
1644859280000|2022-02-14 17:21:20|4413.29|4412.89|4412.66|4412.26|4413.29|4412.89|4412.29|4411.89|193
1644859290000|2022-02-14 17:21:30|4412.79|4412.39|4412.54|4412.14|4412.79|4412.39|4411.91|4411.51|211
1644859300000|2022-02-14 17:21:40|4412.79|4412.39|4413.79|4413.39|4414.04|4413.64|4412.79|4412.39|194
1644859310000|2022-02-14 17:21:50|4413.66|4413.26|4413.54|4413.14|4414.04|4413.64|4413.41|4413.01|288
1644859320000|2022-02-14 17:22:00|4413.79|4413.39|4414.29|4413.89|4414.54|4414.14|4413.29|4412.89|201
1644859330000|2022-02-14 17:22:10|4414.04|4413.64|4413.79|4413.39|4414.29|4413.89|4413.79|4413.39|267
1644859340000|2022-02-14 17:22:20|4414.04|4413.64|4414.54|4414.14|4414.54|4414.14|4413.79|4413.39|124
1644859350000|2022-02-14 17:22:30|4414.29|4413.89|4414.04|4413.64|4414.29|4413.89|4413.79|4413.39|186
1644859360000|2022-02-14 17:22:40|4413.91|4413.51|4413.54|4413.14|4415.29|4414.89|4413.29|4412.89|383
1644859370000|2022-02-14 17:22:50|4413.29|4412.89|4413.29|4412.89|4413.41|4413.01|4412.79|4412.39|127
1644859380000|2022-02-14 17:23:00|4413.04|4412.64|4412.41|4412.01|4413.04|4412.64|4411.79|4411.39|233
1644859390000|2022-02-14 17:23:10|4412.54|4412.14|4412.29|4411.89|4412.79|4412.39|4412.04|4411.64|204
1644859400000|2022-02-14 17:23:20|4412.04|4411.64|4412.79|4412.39|4413.04|4412.64|4412.04|4411.64|214
1644859410000|2022-02-14 17:23:30|4412.54|4412.14|4412.54|4412.14|4412.79|4412.39|4412.04|4411.64|191
1644859420000|2022-02-14 17:23:40|4412.29|4411.89|4412.79|4412.39|4413.04|4412.64|4412.29|4411.89|220
1644859430000|2022-02-14 17:23:50|4413.04|4412.64|4412.91|4412.51|4413.29|4412.89|4412.79|4412.39|107
1644859440000|2022-02-14 17:24:00|4412.79|4412.39|4414.04|4413.64|4414.04|4413.64|4412.79|4412.39|297
1644859450000|2022-02-14 17:24:10|4414.16|4413.76|4415.04|4414.64|4415.54|4415.14|4414.04|4413.64|304
1644859460000|2022-02-14 17:24:20|4414.91|4414.51|4415.04|4414.64|4415.29|4414.89|4414.79|4414.39|281
1644859470000|2022-02-14 17:24:30|4415.16|4414.76|4414.79|4414.39|4415.29|4414.89|4414.04|4413.64|276
1644859480000|2022-02-14 17:24:40|4414.54|4414.14|4413.79|4413.39|4414.79|4414.39|4413.79|4413.39|163
1644859490000|2022-02-14 17:24:50|4414.04|4413.64|4413.79|4413.39|4414.04|4413.64|4413.79|4413.39|49
1644859500000|2022-02-14 17:25:00|4414.04|4413.64|4413.79|4413.39|4414.29|4413.89|4413.04|4412.64|249
1644859510000|2022-02-14 17:25:10|4413.66|4413.26|4413.54|4413.14|4413.79|4413.39|4413.29|4412.89|124
1644859520000|2022-02-14 17:25:20|4413.41|4413.01|4415.29|4414.89|4415.29|4414.89|4413.29|4412.89|316
1644859530000|2022-02-14 17:25:30|4415.16|4414.76|4415.29|4414.89|4416.04|4415.64|4414.79|4414.39|995
1644859540000|2022-02-14 17:25:40|4415.54|4415.14|4415.04|4414.64|4415.79|4415.39|4415.04|4414.64|230
1644859550000|2022-02-14 17:25:50|4414.79|4414.39|4414.54|4414.14|4414.79|4414.39|4414.41|4414.01|149
1644859560000|2022-02-14 17:26:00|4414.29|4413.89|4414.54|4414.14|4415.04|4414.64|4413.04|4412.64|535
1644859570000|2022-02-14 17:26:10|4414.29|4413.89|4414.04|4413.64|4414.54|4414.14|4414.04|4413.64|95
1644859580000|2022-02-14 17:26:20|4413.66|4413.26|4413.79|4413.39|4413.79|4413.39|4413.54|4413.14|100
1644859590000|2022-02-14 17:26:30|4414.04|4413.64|4413.79|4413.39|4414.04|4413.64|4413.29|4412.89|394
1644859600000|2022-02-14 17:26:40|4414.29|4413.89|4413.29|4412.89|4414.29|4413.89|4413.29|4412.89|124
1644859610000|2022-02-14 17:26:50|4413.54|4413.14|4414.29|4413.89|4414.29|4413.89|4413.29|4412.89|170
1644859620000|2022-02-14 17:27:00|4414.41|4414.01|4414.91|4414.51|4415.04|4414.64|4414.41|4414.01|244
1644859630000|2022-02-14 17:27:10|4415.04|4414.64|4415.04|4414.64|4416.04|4415.64|4414.79|4414.39|574
1644859640000|2022-02-14 17:27:20|4415.29|4414.89|4415.04|4414.64|4415.29|4414.89|4414.29|4413.89|149
1644859650000|2022-02-14 17:27:30|4415.29|4414.89|4415.79|4415.39|4416.04|4415.64|4415.29|4414.89|205
1644859660000|2022-02-14 17:27:40|4416.29|4415.89|4415.79|4415.39|4416.29|4415.89|4415.79|4415.39|158
1644859670000|2022-02-14 17:27:50|4415.54|4415.14|4415.54|4415.14|4415.79|4415.39|4415.29|4414.89|162
1644859680000|2022-02-14 17:28:00|4415.29|4414.89|4414.04|4413.64|4415.29|4414.89|4413.79|4413.39|427
1644859690000|2022-02-14 17:28:10|4414.16|4413.76|4415.79|4415.39|4415.79|4415.39|4414.04|4413.64|149
1644859700000|2022-02-14 17:28:20|4415.54|4415.14|4415.29|4414.89|4415.79|4415.39|4415.04|4414.64|161
1644859710000|2022-02-14 17:28:30|4415.04|4414.64|4415.29|4414.89|4415.29|4414.89|4414.79|4414.39|290
1644859720000|2022-02-14 17:28:40|4415.54|4415.14|4415.79|4415.39|4416.16|4415.76|4415.29|4414.89|310
1644859730000|2022-02-14 17:28:50|4415.54|4415.14|4415.79|4415.39|4416.04|4415.64|4415.54|4415.14|81
1644859740000|2022-02-14 17:29:00|4415.54|4415.14|4416.04|4415.64|4416.29|4415.89|4415.29|4414.89|227
1644859750000|2022-02-14 17:29:10|4415.79|4415.39|4415.54|4415.14|4415.79|4415.39|4415.29|4414.89|253
1644859760000|2022-02-14 17:29:20|4415.29|4414.89|4416.54|4416.14|4416.54|4416.14|4415.29|4414.89|351
1644859770000|2022-02-14 17:29:30|4416.41|4416.01|4417.54|4417.14|4417.54|4417.14|4416.29|4415.89|1193
1644859780000|2022-02-14 17:29:40|4418.79|4418.39|4419.79|4419.39|4419.79|4419.39|4418.79|4418.39|1601
1644859790000|2022-02-14 17:29:50|4420.29|4419.89|4420.79|4420.39|4421.04|4420.64|4419.79|4419.39|827
1644859800000|2022-02-14 17:30:00|4420.54|4420.14|4421.54|4421.14|4421.79|4421.39|4419.79|4419.39|704
1644859810000|2022-02-14 17:30:10|4421.79|4421.39|4422.04|4421.64|4422.04|4421.64|4421.54|4421.14|560
1644859820000|2022-02-14 17:30:20|4421.79|4421.39|4420.29|4419.89|4421.79|4421.39|4420.29|4419.89|510
1644859830000|2022-02-14 17:30:30|4420.41|4420.01|4421.79|4421.39|4421.79|4421.39|4420.29|4419.89|413
1644859840000|2022-02-14 17:30:40|4421.54|4421.14|4422.04|4421.64|4422.54|4422.14|4421.54|4421.14|667
1644859850000|2022-02-14 17:30:50|4422.29|4421.89|4423.54|4423.14|4423.54|4423.14|4422.29|4421.89|1071
1644859860000|2022-02-14 17:31:00|4424.04|4423.64|4423.29|4422.89|4424.04|4423.64|4422.54|4422.14|709
1644859870000|2022-02-14 17:31:10|4423.04|4422.64|4422.29|4421.89|4423.04|4422.64|4422.04|4421.64|549
1644859880000|2022-02-14 17:31:20|4422.04|4421.64|4422.54|4422.14|4422.54|4422.14|4422.04|4421.64|250
1644859890000|2022-02-14 17:31:30|4422.79|4422.39|4423.04|4422.64|4423.54|4423.14|4422.29|4421.89|528
1644859900000|2022-02-14 17:31:40|4423.29|4422.89|4424.79|4424.39|4424.79|4424.39|4423.29|4422.89|592
1644859910000|2022-02-14 17:31:50|4425.04|4424.64|4424.29|4423.89|4425.04|4424.64|4423.79|4423.39|656
1644859920000|2022-02-14 17:32:00|4424.54|4424.14|4425.04|4424.64|4425.54|4425.14|4424.29|4423.89|411
1644859930000|2022-02-14 17:32:10|4425.29|4424.89|4424.54|4424.14|4425.29|4424.89|4424.54|4424.14|289
1644859940000|2022-02-14 17:32:20|4425.04|4424.64|4425.29|4424.89|4425.29|4424.89|4424.79|4424.39|214
1644859950000|2022-02-14 17:32:30|4425.04|4424.64|4425.54|4425.14|4425.54|4425.14|4424.79|4424.39|261
1644859960000|2022-02-14 17:32:40|4426.04|4425.64|4424.29|4423.89|4426.04|4425.64|4424.29|4423.89|638
1644859970000|2022-02-14 17:32:50|4424.41|4424.01|4423.79|4423.39|4424.79|4424.39|4423.79|4423.39|267
1644859980000|2022-02-14 17:33:00|4424.04|4423.64|4423.79|4423.39|4424.29|4423.89|4423.79|4423.39|560
1644859990000|2022-02-14 17:33:10|4423.54|4423.14|4423.04|4422.64|4423.79|4423.39|4423.04|4422.64|267
1644860000000|2022-02-14 17:33:20|4423.29|4422.89|4422.79|4422.39|4423.29|4422.89|4422.79|4422.39|158
1644860010000|2022-02-14 17:33:30|4422.54|4422.14|4422.04|4421.64|4422.79|4422.39|4421.79|4421.39|784
1644860020000|2022-02-14 17:33:40|4421.91|4421.51|4421.29|4420.89|4422.04|4421.64|4421.04|4420.64|587
1644860030000|2022-02-14 17:33:50|4421.41|4421.01|4421.41|4421.01|4421.54|4421.14|4421.04|4420.64|301
1644860040000|2022-02-14 17:34:00|4421.54|4421.14|4419.79|4419.39|4422.04|4421.64|4419.79|4419.39|1061
1644860050000|2022-02-14 17:34:10|4419.54|4419.14|4419.54|4419.14|4419.79|4419.39|4419.04|4418.64|433
1644860060000|2022-02-14 17:34:20|4419.79|4419.39|4420.04|4419.64|4420.16|4419.76|4419.54|4419.14|223
1644860070000|2022-02-14 17:34:30|4420.29|4419.89|4420.04|4419.64|4420.29|4419.89|4419.29|4418.89|295
1644860080000|2022-02-14 17:34:40|4420.16|4419.76|4420.04|4419.64|4420.54|4420.14|4420.04|4419.64|168
1644860090000|2022-02-14 17:34:50|4420.29|4419.89|4420.79|4420.39|4421.16|4420.76|4420.04|4419.64|248
1644860100000|2022-02-14 17:35:00|4421.04|4420.64|4421.54|4421.14|4422.04|4421.64|4421.04|4420.64|300
1644860110000|2022-02-14 17:35:10|4421.41|4421.01|4419.54|4419.14|4421.54|4421.14|4419.29|4418.89|475
1644860120000|2022-02-14 17:35:20|4419.29|4418.89|4418.79|4418.39|4419.29|4418.89|4418.29|4417.89|429
1644860130000|2022-02-14 17:35:30|4418.66|4418.26|4419.16|4418.76|4419.54|4419.14|4418.66|4418.26|198
1644860140000|2022-02-14 17:35:40|4419.29|4418.89|4419.29|4418.89|4419.54|4419.14|4419.04|4418.64|186
1644860150000|2022-02-14 17:35:50|4419.41|4419.01|4419.04|4418.64|4420.04|4419.64|4419.04|4418.64|242
1644860160000|2022-02-14 17:36:00|4419.29|4418.89|4417.29|4416.89|4419.29|4418.89|4417.29|4416.89|592
1644860170000|2022-02-14 17:36:10|4417.54|4417.14|4418.04|4417.64|4418.04|4417.64|4417.29|4416.89|433
1644860180000|2022-02-14 17:36:20|4417.79|4417.39|4418.04|4417.64|4418.04|4417.64|4417.04|4416.64|435
1644860190000|2022-02-14 17:36:30|4417.79|4417.39|4417.29|4416.89|4418.04|4417.64|4417.04|4416.64|156
1644860200000|2022-02-14 17:36:40|4417.54|4417.14|4416.79|4416.39|4417.66|4417.26|4416.79|4416.39|245
1644860210000|2022-02-14 17:36:50|4416.54|4416.14|4416.29|4415.89|4416.54|4416.14|4415.79|4415.39|488
1644860220000|2022-02-14 17:37:00|4416.41|4416.01|4417.04|4416.64|4417.04|4416.64|4416.29|4415.89|320
1644860230000|2022-02-14 17:37:10|4417.29|4416.89|4417.54|4417.14|4417.79|4417.39|4416.79|4416.39|327
1644860240000|2022-02-14 17:37:20|4417.41|4417.01|4417.29|4416.89|4417.79|4417.39|4417.04|4416.64|106
1644860250000|2022-02-14 17:37:30|4417.54|4417.14|4417.54|4417.14|4417.79|4417.39|4417.29|4416.89|139
1644860260000|2022-02-14 17:37:40|4417.29|4416.89|4417.29|4416.89|4417.54|4417.14|4417.29|4416.89|105
1644860270000|2022-02-14 17:37:50|4417.04|4416.64|4417.29|4416.89|4417.54|4417.14|4417.04|4416.64|274
1644860280000|2022-02-14 17:38:00|4417.54|4417.14|4417.29|4416.89|4417.54|4417.14|4416.54|4416.14|175
1644860290000|2022-02-14 17:38:10|4417.54|4417.14|4417.29|4416.89|4417.79|4417.39|4417.29|4416.89|132
1644860300000|2022-02-14 17:38:20|4417.54|4417.14|4417.16|4416.76|4417.54|4417.14|4417.04|4416.64|331
1644860310000|2022-02-14 17:38:30|4417.04|4416.64|4416.79|4416.39|4417.29|4416.89|4416.54|4416.14|144
1644860320000|2022-02-14 17:38:40|4416.54|4416.14|4416.79|4416.39|4417.54|4417.14|4416.54|4416.14|214
1644860330000|2022-02-14 17:38:50|4417.04|4416.64|4417.79|4417.39|4417.79|4417.39|4417.04|4416.64|190
1644860340000|2022-02-14 17:39:00|4417.54|4417.14|4417.54|4417.14|4418.41|4418.01|4417.29|4416.89|293
1644860350000|2022-02-14 17:39:10|4417.79|4417.39|4417.29|4416.89|4418.04|4417.64|4417.29|4416.89|178
1644860360000|2022-02-14 17:39:20|4417.54|4417.14|4418.29|4417.89|4418.79|4418.39|4417.54|4417.14|181
1644860370000|2022-02-14 17:39:30|4418.54|4418.14|4418.29|4417.89|4418.79|4418.39|4418.04|4417.64|323
1644860380000|2022-02-14 17:39:40|4418.41|4418.01|4417.79|4417.39|4418.54|4418.14|4417.79|4417.39|138
1644860390000|2022-02-14 17:39:50|4417.91|4417.51|4418.04|4417.64|4418.79|4418.39|4417.91|4417.51|135
1644860400000|2022-02-14 17:40:00|4418.16|4417.76|4418.04|4417.64|4418.29|4417.89|4418.04|4417.64|184
1644860410000|2022-02-14 17:40:10|4418.29|4417.89|4419.54|4419.14|4419.79|4419.39|4418.29|4417.89|345
1644860420000|2022-02-14 17:40:20|4419.79|4419.39|4419.04|4418.64|4419.79|4419.39|4418.79|4418.39|441
1644860430000|2022-02-14 17:40:30|4418.79|4418.39|4419.54|4419.14|4419.54|4419.14|4418.79|4418.39|121
1644860440000|2022-02-14 17:40:40|4419.41|4419.01|4420.04|4419.64|4420.04|4419.64|4419.04|4418.64|135
1644860450000|2022-02-14 17:40:50|4419.79|4419.39|4421.04|4420.64|4421.29|4420.89|4419.79|4419.39|354
1644860460000|2022-02-14 17:41:00|4420.79|4420.39|4420.29|4419.89|4421.04|4420.64|4420.04|4419.64|447
1644860470000|2022-02-14 17:41:10|4420.16|4419.76|4420.04|4419.64|4420.29|4419.89|4420.04|4419.64|82
1644860480000|2022-02-14 17:41:20|4420.29|4419.89|4419.29|4418.89|4420.29|4419.89|4418.79|4418.39|353
1644860490000|2022-02-14 17:41:30|4419.04|4418.64|4419.79|4419.39|4420.04|4419.64|4419.04|4418.64|212
1644860500000|2022-02-14 17:41:40|4420.04|4419.64|4420.04|4419.64|4420.54|4420.14|4419.79|4419.39|223
1644860510000|2022-02-14 17:41:50|4420.29|4419.89|4419.54|4419.14|4420.29|4419.89|4419.29|4418.89|270
1644860520000|2022-02-14 17:42:00|4419.29|4418.89|4418.79|4418.39|4419.54|4419.14|4418.79|4418.39|354
1644860530000|2022-02-14 17:42:10|4419.04|4418.64|4418.54|4418.14|4419.04|4418.64|4418.29|4417.89|441
1644860540000|2022-02-14 17:42:20|4419.04|4418.64|4420.54|4420.14|4420.54|4420.14|4419.04|4418.64|281
1644860550000|2022-02-14 17:42:30|4420.29|4419.89|4420.79|4420.39|4421.04|4420.64|4420.29|4419.89|191
1644860560000|2022-02-14 17:42:40|4421.04|4420.64|4420.91|4420.51|4421.04|4420.64|4420.54|4420.14|117
1644860570000|2022-02-14 17:42:50|4421.04|4420.64|4422.04|4421.64|4422.54|4422.14|4421.04|4420.64|822
1644860580000|2022-02-14 17:43:00|4422.29|4421.89|4422.04|4421.64|4422.79|4422.39|4422.04|4421.64|326
1644860590000|2022-02-14 17:43:10|4422.29|4421.89|4422.29|4421.89|4422.54|4422.14|4422.29|4421.89|159
1644860600000|2022-02-14 17:43:20|4422.04|4421.64|4422.54|4422.14|4422.79|4422.39|4422.04|4421.64|109
1644860610000|2022-02-14 17:43:30|4422.29|4421.89|4422.79|4422.39|4422.79|4422.39|4422.29|4421.89|137
1644860620000|2022-02-14 17:43:40|4423.04|4422.64|4422.79|4422.39|4423.04|4422.64|4422.79|4422.39|174
1644860630000|2022-02-14 17:43:50|4422.54|4422.14|4423.04|4422.64|4423.04|4422.64|4422.54|4422.14|264
1644860640000|2022-02-14 17:44:00|4423.29|4422.89|4422.54|4422.14|4423.79|4423.39|4422.54|4422.14|384
1644860650000|2022-02-14 17:44:10|4423.04|4422.64|4423.29|4422.89|4423.29|4422.89|4422.79|4422.39|391
1644860660000|2022-02-14 17:44:20|4423.04|4422.64|4423.29|4422.89|4423.54|4423.14|4423.04|4422.64|264
1644860670000|2022-02-14 17:44:30|4423.54|4423.14|4423.79|4423.39|4424.79|4424.39|4423.54|4423.14|698
1644860680000|2022-02-14 17:44:40|4424.04|4423.64|4423.29|4422.89|4424.04|4423.64|4422.91|4422.51|215
1644860690000|2022-02-14 17:44:50|4423.04|4422.64|4422.29|4421.89|4423.04|4422.64|4422.29|4421.89|241
1644860700000|2022-02-14 17:45:00|4422.04|4421.64|4421.04|4420.64|4422.04|4421.64|4420.79|4420.39|921
1644860710000|2022-02-14 17:45:10|4421.16|4420.76|4422.29|4421.89|4422.29|4421.89|4421.04|4420.64|275
1644860720000|2022-02-14 17:45:20|4422.54|4422.14|4421.79|4421.39|4422.79|4422.39|4421.79|4421.39|182
1644860730000|2022-02-14 17:45:30|4422.04|4421.64|4422.04|4421.64|4422.79|4422.39|4422.04|4421.64|300
1644860740000|2022-02-14 17:45:40|4422.29|4421.89|4421.29|4420.89|4422.29|4421.89|4421.04|4420.64|135
1644860750000|2022-02-14 17:45:50|4421.66|4421.26|4421.54|4421.14|4421.79|4421.39|4421.29|4420.89|119
1644860760000|2022-02-14 17:46:00|4421.79|4421.39|4420.66|4420.26|4422.04|4421.64|4420.66|4420.26|175
1644860770000|2022-02-14 17:46:10|4420.54|4420.14|4420.79|4420.39|4421.29|4420.89|4420.54|4420.14|243
1644860780000|2022-02-14 17:46:20|4420.66|4420.26|4420.29|4419.89|4421.04|4420.64|4420.29|4419.89|272
1644860790000|2022-02-14 17:46:30|4420.54|4420.14|4420.04|4419.64|4420.54|4420.14|4419.54|4419.14|649
1644860800000|2022-02-14 17:46:40|4420.16|4419.76|4420.29|4419.89|4420.54|4420.14|4420.04|4419.64|187
1644860810000|2022-02-14 17:46:50|4420.04|4419.64|4420.79|4420.39|4420.79|4420.39|4419.79|4419.39|144
1644860820000|2022-02-14 17:47:00|4420.41|4420.01|4421.79|4421.39|4422.04|4421.64|4420.41|4420.01|301
1644860830000|2022-02-14 17:47:10|4421.54|4421.14|4421.79|4421.39|4422.29|4421.89|4421.29|4420.89|218
1644860840000|2022-02-14 17:47:20|4422.04|4421.64|4421.54|4421.14|4422.04|4421.64|4421.54|4421.14|185
1644860850000|2022-02-14 17:47:30|4421.79|4421.39|4422.54|4422.14|4422.54|4422.14|4421.79|4421.39|170
1644860860000|2022-02-14 17:47:40|4422.29|4421.89|4421.91|4421.51|4422.29|4421.89|4421.91|4421.51|119
1644860870000|2022-02-14 17:47:50|4422.04|4421.64|4422.54|4422.14|4422.54|4422.14|4421.79|4421.39|99
1644860880000|2022-02-14 17:48:00|4422.16|4421.76|4422.54|4422.14|4422.54|4422.14|4421.54|4421.14|180
1644860890000|2022-02-14 17:48:10|4422.79|4422.39|4423.54|4423.14|4424.04|4423.64|4422.29|4421.89|345
1644860900000|2022-02-14 17:48:20|4423.79|4423.39|4424.04|4423.64|4425.04|4424.64|4423.54|4423.14|530
1644860910000|2022-02-14 17:48:30|4423.79|4423.39|4423.29|4422.89|4424.04|4423.64|4423.29|4422.89|295
1644860920000|2022-02-14 17:48:40|4423.04|4422.64|4424.04|4423.64|4424.04|4423.64|4423.04|4422.64|270
1644860930000|2022-02-14 17:48:50|4424.54|4424.14|4423.54|4423.14|4424.54|4424.14|4423.54|4423.14|187
1644860940000|2022-02-14 17:49:00|4423.79|4423.39|4424.54|4424.14|4424.54|4424.14|4423.29|4422.89|142
1644860950000|2022-02-14 17:49:10|4424.79|4424.39|4424.79|4424.39|4425.29|4424.89|4424.54|4424.14|291
1644860960000|2022-02-14 17:49:20|4425.04|4424.64|4425.04|4424.64|4425.29|4424.89|4424.54|4424.14|322
1644860970000|2022-02-14 17:49:30|4424.79|4424.39|4424.79|4424.39|4424.79|4424.39|4424.54|4424.14|110
1644860980000|2022-02-14 17:49:40|4425.04|4424.64|4425.04|4424.64|4425.54|4425.14|4424.79|4424.39|294
1644860990000|2022-02-14 17:49:50|4425.54|4425.14|4425.54|4425.14|4425.79|4425.39|4425.29|4424.89|300
1644861000000|2022-02-14 17:50:00|4425.29|4424.89|4424.91|4424.51|4425.29|4424.89|4424.41|4424.01|264
1644861010000|2022-02-14 17:50:10|4424.79|4424.39|4426.04|4425.64|4426.04|4425.64|4424.79|4424.39|177
1644861020000|2022-02-14 17:50:20|4425.79|4425.39|4425.79|4425.39|4425.79|4425.39|4425.54|4425.14|211
1644861030000|2022-02-14 17:50:30|4426.04|4425.64|4425.79|4425.39|4426.04|4425.64|4425.29|4424.89|234
1644861040000|2022-02-14 17:50:40|4426.04|4425.64|4425.54|4425.14|4426.29|4425.89|4425.29|4424.89|432
1644861050000|2022-02-14 17:50:50|4425.79|4425.39|4425.29|4424.89|4425.79|4425.39|4425.04|4424.64|239
1644861060000|2022-02-14 17:51:00|4425.54|4425.14|4424.04|4423.64|4425.54|4425.14|4423.79|4423.39|359
1644861070000|2022-02-14 17:51:10|4424.29|4423.89|4424.29|4423.89|4424.29|4423.89|4423.79|4423.39|239
1644861080000|2022-02-14 17:51:20|4424.79|4424.39|4424.29|4423.89|4425.04|4424.64|4424.04|4423.64|233
1644861090000|2022-02-14 17:51:30|4424.54|4424.14|4423.79|4423.39|4424.54|4424.14|4423.54|4423.14|151
1644861100000|2022-02-14 17:51:40|4423.66|4423.26|4424.54|4424.14|4425.66|4425.26|4423.66|4423.26|450
1644861110000|2022-02-14 17:51:50|4424.29|4423.89|4424.54|4424.14|4424.54|4424.14|4424.16|4423.76|244
1644861120000|2022-02-14 17:52:00|4424.29|4423.89|4425.04|4424.64|4425.04|4424.64|4424.16|4423.76|422
1644861130000|2022-02-14 17:52:10|4424.79|4424.39|4424.04|4423.64|4424.79|4424.39|4423.41|4423.01|254
1644861140000|2022-02-14 17:52:20|4423.91|4423.51|4423.79|4423.39|4424.04|4423.64|4423.54|4423.14|162
1644861150000|2022-02-14 17:52:30|4424.04|4423.64|4423.04|4422.64|4424.04|4423.64|4423.04|4422.64|379
1644861160000|2022-02-14 17:52:40|4423.29|4422.89|4422.54|4422.14|4423.29|4422.89|4422.54|4422.14|372
1644861170000|2022-02-14 17:52:50|4422.79|4422.39|4422.79|4422.39|4423.04|4422.64|4422.41|4422.01|224
1644861180000|2022-02-14 17:53:00|4422.66|4422.26|4422.54|4422.14|4422.66|4422.26|4422.04|4421.64|210
1644861190000|2022-02-14 17:53:10|4422.29|4421.89|4422.04|4421.64|4423.04|4422.64|4422.04|4421.64|372
1644861200000|2022-02-14 17:53:20|4422.29|4421.89|4422.29|4421.89|4422.54|4422.14|4422.04|4421.64|166
1644861210000|2022-02-14 17:53:30|4422.54|4422.14|4422.29|4421.89|4422.54|4422.14|4421.79|4421.39|275
1644861220000|2022-02-14 17:53:40|4422.54|4422.14|4422.79|4422.39|4423.04|4422.64|4422.29|4421.89|239
1644861230000|2022-02-14 17:53:50|4422.54|4422.14|4422.54|4422.14|4422.91|4422.51|4422.29|4421.89|162
1644861240000|2022-02-14 17:54:00|4422.66|4422.26|4423.54|4423.14|4423.54|4423.14|4422.54|4422.14|166
1644861250000|2022-02-14 17:54:10|4423.79|4423.39|4424.54|4424.14|4424.79|4424.39|4423.54|4423.14|269
1644861260000|2022-02-14 17:54:20|4424.04|4423.64|4423.79|4423.39|4424.54|4424.14|4423.79|4423.39|343
1644861270000|2022-02-14 17:54:30|4423.91|4423.51|4424.79|4424.39|4424.79|4424.39|4423.91|4423.51|312
1644861280000|2022-02-14 17:54:40|4425.04|4424.64|4424.54|4424.14|4425.04|4424.64|4424.54|4424.14|296
1644861290000|2022-02-14 17:54:50|4424.29|4423.89|4425.29|4424.89|4425.54|4425.14|4424.29|4423.89|198
1644861300000|2022-02-14 17:55:00|4425.04|4424.64|4423.29|4422.89|4425.04|4424.64|4423.04|4422.64|577
1644861310000|2022-02-14 17:55:10|4423.04|4422.64|4422.29|4421.89|4423.04|4422.64|4422.04|4421.64|304
1644861320000|2022-02-14 17:55:20|4421.79|4421.39|4421.16|4420.76|4422.04|4421.64|4421.04|4420.64|584
1644861330000|2022-02-14 17:55:30|4421.29|4420.89|4421.29|4420.89|4422.04|4421.64|4421.04|4420.64|347
1644861340000|2022-02-14 17:55:40|4421.54|4421.14|4422.29|4421.89|4422.79|4422.39|4421.29|4420.89|316
1644861350000|2022-02-14 17:55:50|4422.41|4422.01|4423.29|4422.89|4423.79|4423.39|4422.29|4421.89|260
1644861360000|2022-02-14 17:56:00|4423.16|4422.76|4421.79|4421.39|4423.29|4422.89|4421.79|4421.39|217
1644861370000|2022-02-14 17:56:10|4421.54|4421.14|4422.54|4422.14|4422.79|4422.39|4421.54|4421.14|285
1644861380000|2022-02-14 17:56:20|4422.66|4422.26|4422.54|4422.14|4422.91|4422.51|4422.04|4421.64|122
1644861390000|2022-02-14 17:56:30|4422.41|4422.01|4422.54|4422.14|4422.54|4422.14|4421.91|4421.51|122
1644861400000|2022-02-14 17:56:40|4422.29|4421.89|4421.79|4421.39|4422.29|4421.89|4421.79|4421.39|130
1644861410000|2022-02-14 17:56:50|4422.04|4421.64|4421.54|4421.14|4422.04|4421.64|4421.29|4420.89|276
1644861420000|2022-02-14 17:57:00|4421.29|4420.89|4422.29|4421.89|4422.54|4422.14|4421.04|4420.64|289
1644861430000|2022-02-14 17:57:10|4422.41|4422.01|4421.54|4421.14|4422.54|4422.14|4421.54|4421.14|107
1644861440000|2022-02-14 17:57:20|4421.79|4421.39|4421.79|4421.39|4422.16|4421.76|4421.54|4421.14|210
1644861450000|2022-02-14 17:57:30|4421.29|4420.89|4420.29|4419.89|4421.29|4420.89|4419.79|4419.39|438
1644861460000|2022-02-14 17:57:40|4420.41|4420.01|4419.79|4419.39|4420.54|4420.14|4419.29|4418.89|531
1644861470000|2022-02-14 17:57:50|4419.54|4419.14|4420.04|4419.64|4420.41|4420.01|4419.29|4418.89|333
1644861480000|2022-02-14 17:58:00|4419.91|4419.51|4419.29|4418.89|4420.79|4420.39|4419.04|4418.64|723
1644861490000|2022-02-14 17:58:10|4419.04|4418.64|4418.79|4418.39|4419.29|4418.89|4418.79|4418.39|461
1644861500000|2022-02-14 17:58:20|4419.04|4418.64|4418.79|4418.39|4419.29|4418.89|4418.29|4417.89|504
1644861510000|2022-02-14 17:58:30|4418.54|4418.14|4419.04|4418.64|4419.04|4418.64|4418.54|4418.14|428
1644861520000|2022-02-14 17:58:40|4418.91|4418.51|4419.29|4418.89|4419.41|4419.01|4418.91|4418.51|157
1644861530000|2022-02-14 17:58:50|4419.54|4419.14|4419.29|4418.89|4419.91|4419.51|4419.29|4418.89|227
1644861540000|2022-02-14 17:59:00|4419.54|4419.14|4420.04|4419.64|4420.04|4419.64|4419.04|4418.64|176
1644861550000|2022-02-14 17:59:10|4420.29|4419.89|4420.54|4420.14|4420.54|4420.14|4420.29|4419.89|241
1644861560000|2022-02-14 17:59:20|4420.29|4419.89|4419.66|4419.26|4420.29|4419.89|4419.54|4419.14|105
1644861570000|2022-02-14 17:59:30|4419.54|4419.14|4420.04|4419.64|4420.29|4419.89|4419.54|4419.14|139
1644861580000|2022-02-14 17:59:40|4419.91|4419.51|4420.29|4419.89|4420.54|4420.14|4419.79|4419.39|129
1644861590000|2022-02-14 17:59:50|4420.41|4420.01|4420.54|4420.14|4420.79|4420.39|4420.29|4419.89|167
1644861600000|2022-02-14 18:00:00|4420.79|4420.39|4421.79|4421.39|4422.04|4421.64|4420.41|4420.01|361
1644861610000|2022-02-14 18:00:10|4421.91|4421.51|4421.79|4421.39|4421.91|4421.51|4421.16|4420.76|197
1644861620000|2022-02-14 18:00:20|4421.66|4421.26|4422.04|4421.64|4422.29|4421.89|4421.54|4421.14|244
1644861630000|2022-02-14 18:00:30|4421.79|4421.39|4421.04|4420.64|4422.29|4421.89|4421.04|4420.64|312
1644861640000|2022-02-14 18:00:40|4421.16|4420.76|4421.79|4421.39|4422.54|4422.14|4421.04|4420.64|235
1644861650000|2022-02-14 18:00:50|4422.04|4421.64|4422.04|4421.64|4422.29|4421.89|4421.66|4421.26|86
1644861660000|2022-02-14 18:01:00|4421.79|4421.39|4422.29|4421.89|4422.29|4421.89|4421.79|4421.39|149
1644861670000|2022-02-14 18:01:10|4422.16|4421.76|4421.79|4421.39|4422.54|4422.14|4421.79|4421.39|168
1644861680000|2022-02-14 18:01:20|4421.91|4421.51|4420.54|4420.14|4422.04|4421.64|4420.29|4419.89|294
1644861690000|2022-02-14 18:01:30|4420.29|4419.89|4419.79|4419.39|4420.29|4419.89|4419.54|4419.14|304
1644861700000|2022-02-14 18:01:40|4420.04|4419.64|4419.04|4418.64|4420.54|4420.14|4418.54|4418.14|572
1644861710000|2022-02-14 18:01:50|4418.79|4418.39|4419.54|4419.14|4419.54|4419.14|4418.79|4418.39|263
1644861720000|2022-02-14 18:02:00|4419.29|4418.89|4418.04|4417.64|4419.54|4419.14|4418.04|4417.64|698
1644861730000|2022-02-14 18:02:10|4418.29|4417.89|4417.54|4417.14|4418.29|4417.89|4417.29|4416.89|615
1644861740000|2022-02-14 18:02:20|4417.79|4417.39|4418.54|4418.14|4418.66|4418.26|4417.79|4417.39|257
1644861750000|2022-02-14 18:02:30|4418.29|4417.89|4418.29|4417.89|4419.04|4418.64|4418.04|4417.64|277
1644861760000|2022-02-14 18:02:40|4418.54|4418.14|4419.29|4418.89|4419.29|4418.89|4418.41|4418.01|188
1644861770000|2022-02-14 18:02:50|4419.04|4418.64|4419.29|4418.89|4419.54|4419.14|4419.04|4418.64|275
1644861780000|2022-02-14 18:03:00|4419.54|4419.14|4419.91|4419.51|4420.54|4420.14|4419.54|4419.14|269
1644861790000|2022-02-14 18:03:10|4419.79|4419.39|4419.79|4419.39|4420.29|4419.89|4419.54|4419.14|130
1644861800000|2022-02-14 18:03:20|4419.54|4419.14|4420.16|4419.76|4420.29|4419.89|4419.29|4418.89|222
1644861810000|2022-02-14 18:03:30|4420.04|4419.64|4420.79|4420.39|4420.79|4420.39|4420.04|4419.64|199
1644861820000|2022-02-14 18:03:40|4420.54|4420.14|4420.54|4420.14|4421.29|4420.89|4420.54|4420.14|271
1644861830000|2022-02-14 18:03:50|4420.79|4420.39|4420.29|4419.89|4420.79|4420.39|4420.04|4419.64|148
1644861840000|2022-02-14 18:04:00|4420.41|4420.01|4420.29|4419.89|4421.29|4420.89|4420.29|4419.89|149
1644861850000|2022-02-14 18:04:10|4420.54|4420.14|4420.79|4420.39|4421.04|4420.64|4420.29|4419.89|88
1644861860000|2022-02-14 18:04:20|4421.04|4420.64|4421.54|4421.14|4421.91|4421.51|4421.04|4420.64|182
1644861870000|2022-02-14 18:04:30|4421.41|4421.01|4422.04|4421.64|4422.04|4421.64|4421.29|4420.89|94
1644861880000|2022-02-14 18:04:40|4421.54|4421.14|4421.54|4421.14|4421.79|4421.39|4421.54|4421.14|101
1644861890000|2022-02-14 18:04:50|4421.29|4420.89|4421.54|4421.14|4421.66|4421.26|4421.04|4420.64|224
1644861900000|2022-02-14 18:05:00|4421.79|4421.39|4422.79|4422.39|4422.79|4422.39|4421.79|4421.39|244
1644861910000|2022-02-14 18:05:10|4423.29|4422.89|4423.29|4422.89|4424.54|4424.14|4423.16|4422.76|607
1644861920000|2022-02-14 18:05:20|4423.41|4423.01|4423.29|4422.89|4423.54|4423.14|4423.04|4422.64|164
1644861930000|2022-02-14 18:05:30|4423.54|4423.14|4423.54|4423.14|4423.79|4423.39|4423.04|4422.64|193
1644861940000|2022-02-14 18:05:40|4423.79|4423.39|4423.79|4423.39|4424.29|4423.89|4423.54|4423.14|217
1644861950000|2022-02-14 18:05:50|4423.66|4423.26|4427.04|4426.64|4427.29|4426.89|4423.66|4423.26|1394
1644861960000|2022-02-14 18:06:00|4427.29|4426.89|4427.04|4426.64|4427.29|4426.89|4426.79|4426.39|1047
1644861970000|2022-02-14 18:06:10|4426.79|4426.39|4425.29|4424.89|4426.79|4426.39|4425.04|4424.64|679
1644861980000|2022-02-14 18:06:20|4425.04|4424.64|4424.16|4423.76|4425.04|4424.64|4424.16|4423.76|491
1644861990000|2022-02-14 18:06:30|4424.29|4423.89|4424.04|4423.64|4424.54|4424.14|4424.04|4423.64|322
1644862000000|2022-02-14 18:06:40|4423.54|4423.14|4424.04|4423.64|4424.29|4423.89|4423.54|4423.14|443
1644862010000|2022-02-14 18:06:50|4424.29|4423.89|4424.29|4423.89|4424.54|4424.14|4424.29|4423.89|227
1644862020000|2022-02-14 18:07:00|4424.04|4423.64|4425.54|4425.14|4425.54|4425.14|4424.04|4423.64|393
1644862030000|2022-02-14 18:07:10|4425.29|4424.89|4422.79|4422.39|4425.29|4424.89|4422.79|4422.39|543
1644862040000|2022-02-14 18:07:20|4423.04|4422.64|4423.04|4422.64|4423.54|4423.14|4422.54|4422.14|297
1644862050000|2022-02-14 18:07:30|4423.29|4422.89|4423.79|4423.39|4424.29|4423.89|4423.29|4422.89|203
1644862060000|2022-02-14 18:07:40|4423.54|4423.14|4424.54|4424.14|4424.79|4424.39|4423.29|4422.89|398
1644862070000|2022-02-14 18:07:50|4424.29|4423.89|4424.29|4423.89|4424.54|4424.14|4424.04|4423.64|131
1644862080000|2022-02-14 18:08:00|4424.54|4424.14|4424.79|4424.39|4424.79|4424.39|4423.54|4423.14|291
1644862090000|2022-02-14 18:08:10|4424.54|4424.14|4424.04|4423.64|4424.66|4424.26|4423.79|4423.39|128
1644862100000|2022-02-14 18:08:20|4423.79|4423.39|4423.29|4422.89|4423.79|4423.39|4422.79|4422.39|286
1644862110000|2022-02-14 18:08:30|4423.54|4423.14|4423.54|4423.14|4423.54|4423.14|4423.04|4422.64|114
1644862120000|2022-02-14 18:08:40|4423.29|4422.89|4423.79|4423.39|4424.79|4424.39|4423.29|4422.89|385
1644862130000|2022-02-14 18:08:50|4424.04|4423.64|4424.04|4423.64|4424.29|4423.89|4423.79|4423.39|146
1644862140000|2022-02-14 18:09:00|4424.29|4423.89|4423.79|4423.39|4424.41|4424.01|4423.79|4423.39|228
1644862150000|2022-02-14 18:09:10|4423.29|4422.89|4423.04|4422.64|4423.54|4423.14|4422.79|4422.39|158
1644862160000|2022-02-14 18:09:20|4423.54|4423.14|4423.04|4422.64|4423.54|4423.14|4423.04|4422.64|152
1644862170000|2022-02-14 18:09:30|4422.79|4422.39|4422.79|4422.39|4423.04|4422.64|4422.54|4422.14|246
1644862180000|2022-02-14 18:09:40|4422.54|4422.14|4422.66|4422.26|4422.91|4422.51|4422.29|4421.89|183
1644862190000|2022-02-14 18:09:50|4422.79|4422.39|4422.79|4422.39|4423.04|4422.64|4422.79|4422.39|319
1644862200000|2022-02-14 18:10:00|4422.91|4422.51|4423.29|4422.89|4424.54|4424.14|4422.91|4422.51|410
1644862210000|2022-02-14 18:10:10|4423.04|4422.64|4423.04|4422.64|4423.66|4423.26|4423.04|4422.64|176
1644862220000|2022-02-14 18:10:20|4423.41|4423.01|4424.04|4423.64|4424.29|4423.89|4423.29|4422.89|173
1644862230000|2022-02-14 18:10:30|4424.16|4423.76|4424.04|4423.64|4424.54|4424.14|4423.79|4423.39|222
1644862240000|2022-02-14 18:10:40|4423.79|4423.39|4423.29|4422.89|4424.04|4423.64|4423.04|4422.64|147
1644862250000|2022-02-14 18:10:50|4423.54|4423.14|4422.54|4422.14|4424.04|4423.64|4422.54|4422.14|283
1644862260000|2022-02-14 18:11:00|4422.29|4421.89|4422.04|4421.64|4422.79|4422.39|4421.79|4421.39|422
1644862270000|2022-02-14 18:11:10|4421.79|4421.39|4421.79|4421.39|4422.04|4421.64|4421.54|4421.14|337
1644862280000|2022-02-14 18:11:20|4422.04|4421.64|4422.04|4421.64|4422.29|4421.89|4421.66|4421.26|190
1644862290000|2022-02-14 18:11:30|4422.29|4421.89|4422.54|4422.14|4422.54|4422.14|4422.29|4421.89|144
1644862300000|2022-02-14 18:11:40|4422.29|4421.89|4422.29|4421.89|4422.54|4422.14|4422.04|4421.64|161
1644862310000|2022-02-14 18:11:50|4422.54|4422.14|4421.79|4421.39|4422.79|4422.39|4421.54|4421.14|193
1644862320000|2022-02-14 18:12:00|4421.54|4421.14|4419.79|4419.39|4421.79|4421.39|4419.54|4419.14|605
1644862330000|2022-02-14 18:12:10|4419.54|4419.14|4420.04|4419.64|4420.66|4420.26|4419.54|4419.14|464
1644862340000|2022-02-14 18:12:20|4420.16|4419.76|4421.04|4420.64|4421.29|4420.89|4420.04|4419.64|219
1644862350000|2022-02-14 18:12:30|4421.29|4420.89|4420.79|4420.39|4421.54|4421.14|4420.79|4420.39|207
1644862360000|2022-02-14 18:12:40|4420.54|4420.14|4420.29|4419.89|4420.79|4420.39|4419.79|4419.39|300
1644862370000|2022-02-14 18:12:50|4420.54|4420.14|4420.79|4420.39|4420.91|4420.51|4420.04|4419.64|154
1644862380000|2022-02-14 18:13:00|4420.66|4420.26|4422.04|4421.64|4422.04|4421.64|4420.54|4420.14|197
1644862390000|2022-02-14 18:13:10|4421.54|4421.14|4421.29|4420.89|4422.04|4421.64|4421.29|4420.89|151
1644862400000|2022-02-14 18:13:20|4421.54|4421.14|4422.04|4421.64|4422.04|4421.64|4421.04|4420.64|174
1644862410000|2022-02-14 18:13:30|4422.16|4421.76|4421.54|4421.14|4422.29|4421.89|4420.79|4420.39|170
1644862420000|2022-02-14 18:13:40|4421.29|4420.89|4421.54|4421.14|4421.54|4421.14|4421.04|4420.64|114
1644862430000|2022-02-14 18:13:50|4421.79|4421.39|4422.29|4421.89|4422.54|4422.14|4421.79|4421.39|219
1644862440000|2022-02-14 18:14:00|4422.04|4421.64|4422.04|4421.64|4422.54|4422.14|4421.79|4421.39|124
1644862450000|2022-02-14 18:14:10|4422.29|4421.89|4421.79|4421.39|4422.29|4421.89|4421.79|4421.39|113
1644862460000|2022-02-14 18:14:20|4421.54|4421.14|4420.29|4419.89|4421.54|4421.14|4420.29|4419.89|254
1644862470000|2022-02-14 18:14:30|4420.54|4420.14|4419.79|4419.39|4420.54|4420.14|4419.29|4418.89|558
1644862480000|2022-02-14 18:14:40|4420.04|4419.64|4419.79|4419.39|4420.29|4419.89|4419.54|4419.14|223
1644862490000|2022-02-14 18:14:50|4419.54|4419.14|4419.79|4419.39|4420.04|4419.64|4419.54|4419.14|155
1644862500000|2022-02-14 18:15:00|4420.29|4419.89|4420.79|4420.39|4420.79|4420.39|4419.54|4419.14|334
1644862510000|2022-02-14 18:15:10|4420.54|4420.14|4419.79|4419.39|4420.54|4420.14|4419.79|4419.39|154
1644862520000|2022-02-14 18:15:20|4419.91|4419.51|4419.29|4418.89|4419.91|4419.51|4418.54|4418.14|675
1644862530000|2022-02-14 18:15:30|4419.04|4418.64|4420.79|4420.39|4421.29|4420.89|4419.04|4418.64|578
1644862540000|2022-02-14 18:15:40|4421.04|4420.64|4420.54|4420.14|4421.54|4421.14|4420.29|4419.89|291
1644862550000|2022-02-14 18:15:50|4420.29|4419.89|4419.79|4419.39|4420.54|4420.14|4419.66|4419.26|150
1644862560000|2022-02-14 18:16:00|4420.04|4419.64|4420.29|4419.89|4420.29|4419.89|4419.16|4418.76|203
1644862570000|2022-02-14 18:16:10|4420.54|4420.14|4420.54|4420.14|4420.79|4420.39|4420.29|4419.89|228
1644862580000|2022-02-14 18:16:20|4420.66|4420.26|4420.54|4420.14|4420.79|4420.39|4420.54|4420.14|125
1644862590000|2022-02-14 18:16:30|4420.29|4419.89|4419.79|4419.39|4420.29|4419.89|4419.79|4419.39|153
1644862600000|2022-02-14 18:16:40|4420.04|4419.64|4420.29|4419.89|4420.29|4419.89|4419.79|4419.39|152
1644862610000|2022-02-14 18:16:50|4420.04|4419.64|4420.29|4419.89|4420.41|4420.01|4420.04|4419.64|132
1644862620000|2022-02-14 18:17:00|4420.04|4419.64|4419.79|4419.39|4420.29|4419.89|4419.54|4419.14|169
1644862630000|2022-02-14 18:17:10|4420.04|4419.64|4419.79|4419.39|4420.04|4419.64|4419.54|4419.14|117
1644862640000|2022-02-14 18:17:20|4419.66|4419.26|4420.04|4419.64|4420.04|4419.64|4419.41|4419.01|131
1644862650000|2022-02-14 18:17:30|4420.29|4419.89|4420.04|4419.64|4420.29|4419.89|4419.54|4419.14|137
1644862660000|2022-02-14 18:17:40|4419.79|4419.39|4419.79|4419.39|4420.29|4419.89|4419.79|4419.39|446
1644862670000|2022-02-14 18:17:50|4419.54|4419.14|4420.04|4419.64|4420.04|4419.64|4419.54|4419.14|121
1644862680000|2022-02-14 18:18:00|4420.16|4419.76|4419.79|4419.39|4420.16|4419.76|4419.79|4419.39|241
1644862690000|2022-02-14 18:18:10|4419.54|4419.14|4419.54|4419.14|4419.79|4419.39|4418.79|4418.39|534
1644862700000|2022-02-14 18:18:20|4419.41|4419.01|4418.79|4418.39|4419.54|4419.14|4418.79|4418.39|281
1644862710000|2022-02-14 18:18:30|4418.54|4418.14|4420.04|4419.64|4420.04|4419.64|4418.54|4418.14|215
1644862720000|2022-02-14 18:18:40|4419.54|4419.14|4419.79|4419.39|4419.79|4419.39|4419.29|4418.89|296
1644862730000|2022-02-14 18:18:50|4419.54|4419.14|4420.54|4420.14|4420.79|4420.39|4419.54|4419.14|160
1644862740000|2022-02-14 18:19:00|4420.79|4420.39|4421.79|4421.39|4421.79|4421.39|4420.79|4420.39|336
1644862750000|2022-02-14 18:19:10|4421.54|4421.14|4421.54|4421.14|4421.79|4421.39|4421.04|4420.64|232
1644862760000|2022-02-14 18:19:20|4421.41|4421.01|4421.29|4420.89|4421.79|4421.39|4421.04|4420.64|161
1644862770000|2022-02-14 18:19:30|4421.54|4421.14|4421.04|4420.64|4421.54|4421.14|4421.04|4420.64|81
1644862780000|2022-02-14 18:19:40|4421.29|4420.89|4421.04|4420.64|4421.54|4421.14|4420.79|4420.39|92
1644862790000|2022-02-14 18:19:50|4421.16|4420.76|4421.04|4420.64|4421.16|4420.76|4420.79|4420.39|62
1644862800000|2022-02-14 18:20:00|4421.29|4420.89|4421.04|4420.64|4422.04|4421.64|4420.29|4419.89|268
1644862810000|2022-02-14 18:20:10|4420.79|4420.39|4419.29|4418.89|4420.79|4420.39|4419.04|4418.64|290
1644862820000|2022-02-14 18:20:20|4419.16|4418.76|4419.29|4418.89|4419.29|4418.89|4418.04|4417.64|449
1644862830000|2022-02-14 18:20:30|4419.54|4419.14|4420.04|4419.64|4420.04|4419.64|4419.04|4418.64|155
1644862840000|2022-02-14 18:20:40|4420.29|4419.89|4420.79|4420.39|4421.04|4420.64|4420.04|4419.64|438
1644862850000|2022-02-14 18:20:50|4420.54|4420.14|4419.79|4419.39|4420.79|4420.39|4419.79|4419.39|81
1644862860000|2022-02-14 18:21:00|4420.04|4419.64|4418.54|4418.14|4420.29|4419.89|4418.54|4418.14|313
1644862870000|2022-02-14 18:21:10|4418.79|4418.39|4419.04|4418.64|4419.54|4419.14|4418.79|4418.39|175
1644862880000|2022-02-14 18:21:20|4418.79|4418.39|4420.29|4419.89|4420.54|4420.14|4418.79|4418.39|178
1644862890000|2022-02-14 18:21:30|4420.54|4420.14|4420.04|4419.64|4420.54|4420.14|4419.29|4418.89|136
1644862900000|2022-02-14 18:21:40|4419.79|4419.39|4419.54|4419.14|4420.04|4419.64|4419.29|4418.89|106
1644862910000|2022-02-14 18:21:50|4419.29|4418.89|4419.79|4419.39|4420.54|4420.14|4419.29|4418.89|193
1644862920000|2022-02-14 18:22:00|4420.04|4419.64|4419.54|4419.14|4420.04|4419.64|4419.04|4418.64|183
1644862930000|2022-02-14 18:22:10|4419.29|4418.89|4419.04|4418.64|4419.54|4419.14|4419.04|4418.64|118
1644862940000|2022-02-14 18:22:20|4419.29|4418.89|4418.66|4418.26|4419.41|4419.01|4418.29|4417.89|185
1644862950000|2022-02-14 18:22:30|4418.54|4418.14|4418.54|4418.14|4418.79|4418.39|4418.29|4417.89|173
1644862960000|2022-02-14 18:22:40|4418.29|4417.89|4417.29|4416.89|4418.29|4417.89|4417.29|4416.89|511
1644862970000|2022-02-14 18:22:50|4417.04|4416.64|4415.79|4415.39|4417.04|4416.64|4415.79|4415.39|1186
1644862980000|2022-02-14 18:23:00|4416.04|4415.64|4414.79|4414.39|4416.29|4415.89|4414.54|4414.14|969
1644862990000|2022-02-14 18:23:10|4414.54|4414.14|4414.91|4414.51|4415.16|4414.76|4414.29|4413.89|558
1644863000000|2022-02-14 18:23:20|4414.79|4414.39|4412.91|4412.51|4414.79|4414.39|4412.79|4412.39|1030
1644863010000|2022-02-14 18:23:30|4412.79|4412.39|4412.04|4411.64|4413.29|4412.89|4412.04|4411.64|830
1644863020000|2022-02-14 18:23:40|4412.29|4411.89|4412.54|4412.14|4412.79|4412.39|4412.04|4411.64|470
1644863030000|2022-02-14 18:23:50|4412.29|4411.89|4412.29|4411.89|4412.79|4412.39|4412.04|4411.64|284
1644863040000|2022-02-14 18:24:00|4412.04|4411.64|4411.29|4410.89|4412.54|4412.14|4410.29|4409.89|895
1644863050000|2022-02-14 18:24:10|4411.16|4410.76|4410.54|4410.14|4411.29|4410.89|4410.29|4409.89|478
1644863060000|2022-02-14 18:24:20|4410.41|4410.01|4410.54|4410.14|4410.79|4410.39|4410.04|4409.64|426
1644863070000|2022-02-14 18:24:30|4410.66|4410.26|4409.54|4409.14|4410.66|4410.26|4409.04|4408.64|712
1644863080000|2022-02-14 18:24:40|4409.29|4408.89|4409.54|4409.14|4409.79|4409.39|4408.79|4408.39|602
1644863090000|2022-02-14 18:24:50|4409.41|4409.01|4410.29|4409.89|4410.54|4410.14|4409.04|4408.64|349
1644863100000|2022-02-14 18:25:00|4410.04|4409.64|4409.54|4409.14|4410.04|4409.64|4409.04|4408.64|447
1644863110000|2022-02-14 18:25:10|4409.79|4409.39|4410.79|4410.39|4410.79|4410.39|4409.54|4409.14|465
1644863120000|2022-02-14 18:25:20|4410.54|4410.14|4410.29|4409.89|4411.04|4410.64|4410.04|4409.64|622
1644863130000|2022-02-14 18:25:30|4410.54|4410.14|4410.16|4409.76|4410.54|4410.14|4409.79|4409.39|291
1644863140000|2022-02-14 18:25:40|4410.29|4409.89|4411.29|4410.89|4411.29|4410.89|4410.29|4409.89|292
1644863150000|2022-02-14 18:25:50|4411.04|4410.64|4410.79|4410.39|4411.29|4410.89|4410.79|4410.39|215
1644863160000|2022-02-14 18:26:00|4410.29|4409.89|4410.79|4410.39|4411.04|4410.64|4410.04|4409.64|386
1644863170000|2022-02-14 18:26:10|4410.66|4410.26|4410.79|4410.39|4410.79|4410.39|4409.54|4409.14|374
1644863180000|2022-02-14 18:26:20|4410.91|4410.51|4411.29|4410.89|4411.54|4411.14|4410.79|4410.39|200
1644863190000|2022-02-14 18:26:30|4410.79|4410.39|4411.29|4410.89|4411.54|4411.14|4410.79|4410.39|182
1644863200000|2022-02-14 18:26:40|4411.04|4410.64|4410.79|4410.39|4411.29|4410.89|4410.54|4410.14|364
1644863210000|2022-02-14 18:26:50|4410.54|4410.14|4410.79|4410.39|4411.04|4410.64|4410.54|4410.14|193
1644863220000|2022-02-14 18:27:00|4411.04|4410.64|4411.79|4411.39|4412.29|4411.89|4410.54|4410.14|343
1644863230000|2022-02-14 18:27:10|4411.54|4411.14|4412.04|4411.64|4412.29|4411.89|4411.54|4411.14|220
1644863240000|2022-02-14 18:27:20|4412.16|4411.76|4411.79|4411.39|4412.16|4411.76|4411.29|4410.89|144
1644863250000|2022-02-14 18:27:30|4412.04|4411.64|4411.79|4411.39|4412.04|4411.64|4411.54|4411.14|235
1644863260000|2022-02-14 18:27:40|4411.54|4411.14|4411.79|4411.39|4412.29|4411.89|4411.54|4411.14|152
1644863270000|2022-02-14 18:27:50|4412.04|4411.64|4411.79|4411.39|4412.29|4411.89|4411.79|4411.39|220
1644863280000|2022-02-14 18:28:00|4411.54|4411.14|4412.04|4411.64|4412.54|4412.14|4411.54|4411.14|261
1644863290000|2022-02-14 18:28:10|4412.29|4411.89|4411.04|4410.64|4412.29|4411.89|4411.04|4410.64|270
1644863300000|2022-02-14 18:28:20|4410.79|4410.39|4410.91|4410.51|4411.54|4411.14|4410.79|4410.39|223
1644863310000|2022-02-14 18:28:30|4411.04|4410.64|4411.04|4410.64|4411.54|4411.14|4410.79|4410.39|260
1644863320000|2022-02-14 18:28:40|4411.16|4410.76|4411.29|4410.89|4411.29|4410.89|4410.54|4410.14|302
1644863330000|2022-02-14 18:28:50|4411.04|4410.64|4411.54|4411.14|4411.54|4411.14|4411.04|4410.64|121
1644863340000|2022-02-14 18:29:00|4411.79|4411.39|4411.79|4411.39|4412.54|4412.14|4411.29|4410.89|202
1644863350000|2022-02-14 18:29:10|4412.04|4411.64|4411.79|4411.39|4412.04|4411.64|4411.41|4411.01|157
1644863360000|2022-02-14 18:29:20|4411.54|4411.14|4411.54|4411.14|4412.29|4411.89|4411.29|4410.89|237
1644863370000|2022-02-14 18:29:30|4411.29|4410.89|4410.79|4410.39|4411.29|4410.89|4410.54|4410.14|168
1644863380000|2022-02-14 18:29:40|4411.04|4410.64|4410.79|4410.39|4411.29|4410.89|4410.79|4410.39|166
1644863390000|2022-02-14 18:29:50|4410.91|4410.51|4411.04|4410.64|4411.16|4410.76|4410.54|4410.14|157
1644863400000|2022-02-14 18:30:00|4410.79|4410.39|4411.54|4411.14|4412.04|4411.64|4410.04|4409.64|541
1644863410000|2022-02-14 18:30:10|4411.29|4410.89|4410.79|4410.39|4411.54|4411.14|4410.54|4410.14|180
1644863420000|2022-02-14 18:30:20|4410.04|4409.64|4406.54|4406.14|4410.04|4409.64|4406.54|4406.14|1426
1644863430000|2022-02-14 18:30:30|4406.04|4405.64|4406.29|4405.89|4407.41|4407.01|4405.29|4404.89|1283
1644863440000|2022-02-14 18:30:40|4406.54|4406.14|4407.29|4406.89|4407.29|4406.89|4406.04|4405.64|554
1644863450000|2022-02-14 18:30:50|4407.04|4406.64|4408.41|4408.01|4408.79|4408.39|4406.66|4406.26|787
1644863460000|2022-02-14 18:31:00|4408.04|4407.64|4406.54|4406.14|4408.04|4407.64|4406.29|4405.89|493
1644863470000|2022-02-14 18:31:10|4406.79|4406.39|4406.54|4406.14|4407.04|4406.64|4405.79|4405.39|570
1644863480000|2022-02-14 18:31:20|4406.29|4405.89|4405.79|4405.39|4406.79|4406.39|4405.79|4405.39|350
1644863490000|2022-02-14 18:31:30|4405.29|4404.89|4404.04|4403.64|4405.29|4404.89|4403.79|4403.39|964
1644863500000|2022-02-14 18:31:40|4403.79|4403.39|4403.04|4402.64|4404.04|4403.64|4402.29|4401.89|898
1644863510000|2022-02-14 18:31:50|4403.41|4403.01|4403.54|4403.14|4404.04|4403.64|4403.04|4402.64|863
1644863520000|2022-02-14 18:32:00|4403.79|4403.39|4402.29|4401.89|4403.79|4403.39|4402.04|4401.64|592
1644863530000|2022-02-14 18:32:10|4402.04|4401.64|4402.04|4401.64|4402.29|4401.89|4400.79|4400.39|873
1644863540000|2022-02-14 18:32:20|4401.79|4401.39|4403.29|4402.89|4403.54|4403.14|4401.79|4401.39|511
1644863550000|2022-02-14 18:32:30|4403.04|4402.64|4403.29|4402.89|4403.41|4403.01|4402.04|4401.64|683
1644863560000|2022-02-14 18:32:40|4403.04|4402.64|4403.54|4403.14|4403.79|4403.39|4403.04|4402.64|489
1644863570000|2022-02-14 18:32:50|4403.29|4402.89|4403.41|4403.01|4403.79|4403.39|4403.04|4402.64|315
1644863580000|2022-02-14 18:33:00|4403.29|4402.89|4404.54|4404.14|4404.54|4404.14|4403.29|4402.89|583
1644863590000|2022-02-14 18:33:10|4404.79|4404.39|4405.04|4404.64|4405.79|4405.39|4404.54|4404.14|587
1644863600000|2022-02-14 18:33:20|4404.79|4404.39|4405.54|4405.14|4405.79|4405.39|4404.79|4404.39|374
1644863610000|2022-02-14 18:33:30|4406.04|4405.64|4406.54|4406.14|4406.54|4406.14|4405.29|4404.89|695
1644863620000|2022-02-14 18:33:40|4406.29|4405.89|4407.04|4406.64|4407.29|4406.89|4406.04|4405.64|441
1644863630000|2022-02-14 18:33:50|4407.29|4406.89|4406.54|4406.14|4407.29|4406.89|4406.54|4406.14|297
1644863640000|2022-02-14 18:34:00|4406.29|4405.89|4407.04|4406.64|4407.29|4406.89|4406.29|4405.89|304
1644863650000|2022-02-14 18:34:10|4407.29|4406.89|4406.04|4405.64|4407.41|4407.01|4406.04|4405.64|358
1644863660000|2022-02-14 18:34:20|4405.79|4405.39|4406.29|4405.89|4406.29|4405.89|4405.29|4404.89|311
1644863670000|2022-02-14 18:34:30|4406.54|4406.14|4406.79|4406.39|4407.04|4406.64|4406.54|4406.14|245
1644863680000|2022-02-14 18:34:40|4407.04|4406.64|4406.04|4405.64|4407.04|4406.64|4406.04|4405.64|181
1644863690000|2022-02-14 18:34:50|4406.29|4405.89|4405.79|4405.39|4406.29|4405.89|4405.54|4405.14|157
1644863700000|2022-02-14 18:35:00|4406.16|4405.76|4404.29|4403.89|4406.41|4406.01|4404.29|4403.89|599
1644863710000|2022-02-14 18:35:10|4404.54|4404.14|4404.54|4404.14|4405.04|4404.64|4403.79|4403.39|692
1644863720000|2022-02-14 18:35:20|4404.66|4404.26|4404.79|4404.39|4405.29|4404.89|4404.54|4404.14|228
1644863730000|2022-02-14 18:35:30|4405.04|4404.64|4405.04|4404.64|4405.29|4404.89|4404.54|4404.14|209
1644863740000|2022-02-14 18:35:40|4405.16|4404.76|4405.79|4405.39|4406.04|4405.64|4405.04|4404.64|181
1644863750000|2022-02-14 18:35:50|4405.54|4405.14|4406.04|4405.64|4406.29|4405.89|4405.04|4404.64|369
1644863760000|2022-02-14 18:36:00|4405.91|4405.51|4405.54|4405.14|4405.91|4405.51|4405.04|4404.64|246
1644863770000|2022-02-14 18:36:10|4405.29|4404.89|4406.54|4406.14|4406.54|4406.14|4405.29|4404.89|270
1644863780000|2022-02-14 18:36:20|4406.41|4406.01|4405.29|4404.89|4407.04|4406.64|4405.29|4404.89|390
1644863790000|2022-02-14 18:36:30|4405.04|4404.64|4404.54|4404.14|4405.29|4404.89|4404.54|4404.14|282
1644863800000|2022-02-14 18:36:40|4404.29|4403.89|4406.29|4405.89|4406.29|4405.89|4404.29|4403.89|312
1644863810000|2022-02-14 18:36:50|4406.54|4406.14|4406.16|4405.76|4406.54|4406.14|4406.04|4405.64|287
1644863820000|2022-02-14 18:37:00|4406.54|4406.14|4406.29|4405.89|4406.66|4406.26|4406.29|4405.89|187
1644863830000|2022-02-14 18:37:10|4406.54|4406.14|4406.54|4406.14|4407.54|4407.14|4406.29|4405.89|465
1644863840000|2022-02-14 18:37:20|4406.29|4405.89|4407.04|4406.64|4407.29|4406.89|4406.29|4405.89|364
1644863850000|2022-02-14 18:37:30|4407.29|4406.89|4407.54|4407.14|4407.54|4407.14|4407.04|4406.64|404
1644863860000|2022-02-14 18:37:40|4407.41|4407.01|4407.54|4407.14|4407.54|4407.14|4407.04|4406.64|183
1644863870000|2022-02-14 18:37:50|4407.79|4407.39|4408.04|4407.64|4408.04|4407.64|4407.54|4407.14|459
1644863880000|2022-02-14 18:38:00|4408.16|4407.76|4408.29|4407.89|4408.54|4408.14|4408.04|4407.64|387
1644863890000|2022-02-14 18:38:10|4408.16|4407.76|4407.79|4407.39|4408.29|4407.89|4407.79|4407.39|332
1644863900000|2022-02-14 18:38:20|4408.04|4407.64|4408.29|4407.89|4409.04|4408.64|4407.91|4407.51|442
1644863910000|2022-02-14 18:38:30|4408.54|4408.14|4408.54|4408.14|4409.04|4408.64|4408.29|4407.89|226
1644863920000|2022-02-14 18:38:40|4408.29|4407.89|4408.29|4407.89|4408.54|4408.14|4408.29|4407.89|188
1644863930000|2022-02-14 18:38:50|4408.54|4408.14|4408.04|4407.64|4409.29|4408.89|4408.04|4407.64|444
1644863940000|2022-02-14 18:39:00|4407.79|4407.39|4406.79|4406.39|4407.79|4407.39|4406.79|4406.39|389
1644863950000|2022-02-14 18:39:10|4406.29|4405.89|4406.54|4406.14|4406.79|4406.39|4406.04|4405.64|644
1644863960000|2022-02-14 18:39:20|4406.79|4406.39|4406.41|4406.01|4406.79|4406.39|4406.41|4406.01|279
1644863970000|2022-02-14 18:39:30|4406.54|4406.14|4406.79|4406.39|4406.79|4406.39|4406.29|4405.89|183
1644863980000|2022-02-14 18:39:40|4406.54|4406.14|4406.54|4406.14|4406.79|4406.39|4406.29|4405.89|226
1644863990000|2022-02-14 18:39:50|4406.41|4406.01|4406.54|4406.14|4406.54|4406.14|4406.29|4405.89|219
1644864000000|2022-02-14 18:40:00|4406.29|4405.89|4406.29|4405.89|4406.79|4406.39|4405.79|4405.39|794
1644864010000|2022-02-14 18:40:10|4406.54|4406.14|4406.54|4406.14|4406.91|4406.51|4406.29|4405.89|378
1644864020000|2022-02-14 18:40:20|4406.29|4405.89|4405.79|4405.39|4406.54|4406.14|4405.54|4405.14|418
1644864030000|2022-02-14 18:40:30|4405.54|4405.14|4404.66|4404.26|4405.54|4405.14|4404.66|4404.26|329
1644864040000|2022-02-14 18:40:40|4404.54|4404.14|4404.79|4404.39|4405.54|4405.14|4404.54|4404.14|310
1644864050000|2022-02-14 18:40:50|4405.04|4404.64|4404.29|4403.89|4405.04|4404.64|4404.29|4403.89|263
1644864060000|2022-02-14 18:41:00|4404.04|4403.64|4403.29|4402.89|4404.04|4403.64|4403.29|4402.89|276
1644864070000|2022-02-14 18:41:10|4403.54|4403.14|4403.79|4403.39|4403.91|4403.51|4403.29|4402.89|243
1644864080000|2022-02-14 18:41:20|4403.66|4403.26|4404.79|4404.39|4405.04|4404.64|4403.54|4403.14|260
1644864090000|2022-02-14 18:41:30|4405.04|4404.64|4405.04|4404.64|4406.04|4405.64|4404.79|4404.39|338
1644864100000|2022-02-14 18:41:40|4404.79|4404.39|4405.04|4404.64|4405.04|4404.64|4404.54|4404.14|272
1644864110000|2022-02-14 18:41:50|4405.16|4404.76|4405.29|4404.89|4405.54|4405.14|4405.04|4404.64|161
1644864120000|2022-02-14 18:42:00|4405.04|4404.64|4407.04|4406.64|4407.29|4406.89|4405.04|4404.64|487
1644864130000|2022-02-14 18:42:10|4406.79|4406.39|4406.79|4406.39|4407.29|4406.89|4406.54|4406.14|226
1644864140000|2022-02-14 18:42:20|4407.04|4406.64|4406.79|4406.39|4407.04|4406.64|4405.79|4405.39|330
1644864150000|2022-02-14 18:42:30|4406.54|4406.14|4406.79|4406.39|4406.91|4406.51|4406.04|4405.64|127
1644864160000|2022-02-14 18:42:40|4406.54|4406.14|4405.54|4405.14|4406.79|4406.39|4405.54|4405.14|156
1644864170000|2022-02-14 18:42:50|4405.91|4405.51|4405.79|4405.39|4406.04|4405.64|4405.41|4405.01|226
1644864180000|2022-02-14 18:43:00|4406.04|4405.64|4405.54|4405.14|4406.04|4405.64|4405.04|4404.64|378
1644864190000|2022-02-14 18:43:10|4405.29|4404.89|4401.79|4401.39|4405.29|4404.89|4401.54|4401.14|1154
1644864200000|2022-02-14 18:43:20|4402.04|4401.64|4402.29|4401.89|4402.29|4401.89|4401.04|4400.64|546
1644864210000|2022-02-14 18:43:30|4402.04|4401.64|4403.04|4402.64|4403.29|4402.89|4401.41|4401.01|397
1644864220000|2022-02-14 18:43:40|4402.79|4402.39|4403.29|4402.89|4403.54|4403.14|4402.79|4402.39|240
1644864230000|2022-02-14 18:43:50|4403.04|4402.64|4402.79|4402.39|4403.04|4402.64|4402.54|4402.14|160
1644864240000|2022-02-14 18:44:00|4403.04|4402.64|4403.29|4402.89|4403.29|4402.89|4402.54|4402.14|205
1644864250000|2022-02-14 18:44:10|4403.54|4403.14|4403.04|4402.64|4404.16|4403.76|4403.04|4402.64|280
1644864260000|2022-02-14 18:44:20|4403.29|4402.89|4404.79|4404.39|4404.79|4404.39|4403.29|4402.89|310
1644864270000|2022-02-14 18:44:30|4405.04|4404.64|4404.29|4403.89|4405.04|4404.64|4404.04|4403.64|250
1644864280000|2022-02-14 18:44:40|4404.04|4403.64|4404.04|4403.64|4404.41|4404.01|4403.91|4403.51|168
1644864290000|2022-02-14 18:44:50|4404.54|4404.14|4404.29|4403.89|4404.54|4404.14|4404.04|4403.64|240
1644864300000|2022-02-14 18:45:00|4404.16|4403.76|4403.29|4402.89|4404.16|4403.76|4402.54|4402.14|418
1644864310000|2022-02-14 18:45:10|4403.16|4402.76|4404.29|4403.89|4404.41|4404.01|4403.04|4402.64|311
1644864320000|2022-02-14 18:45:20|4404.04|4403.64|4402.29|4401.89|4404.04|4403.64|4402.29|4401.89|276
1644864330000|2022-02-14 18:45:30|4402.41|4402.01|4402.79|4402.39|4403.04|4402.64|4402.04|4401.64|298
1644864340000|2022-02-14 18:45:40|4402.54|4402.14|4401.54|4401.14|4402.54|4402.14|4401.54|4401.14|246
1644864350000|2022-02-14 18:45:50|4401.79|4401.39|4401.54|4401.14|4402.54|4402.14|4401.54|4401.14|276
1644864360000|2022-02-14 18:46:00|4401.66|4401.26|4403.29|4402.89|4403.54|4403.14|4401.29|4400.89|524
1644864370000|2022-02-14 18:46:10|4403.04|4402.64|4403.54|4403.14|4403.54|4403.14|4402.79|4402.39|174
1644864380000|2022-02-14 18:46:20|4403.79|4403.39|4403.79|4403.39|4404.16|4403.76|4403.54|4403.14|212
1644864390000|2022-02-14 18:46:30|4404.04|4403.64|4404.79|4404.39|4404.79|4404.39|4404.04|4403.64|360
1644864400000|2022-02-14 18:46:40|4404.41|4404.01|4403.91|4403.51|4404.79|4404.39|4403.91|4403.51|201
1644864410000|2022-02-14 18:46:50|4403.79|4403.39|4404.04|4403.64|4404.04|4403.64|4403.29|4402.89|406
1644864420000|2022-02-14 18:47:00|4404.54|4404.14|4404.54|4404.14|4406.04|4405.64|4404.29|4403.89|1055
1644864430000|2022-02-14 18:47:10|4404.29|4403.89|4403.79|4403.39|4405.04|4404.64|4403.79|4403.39|384
1644864440000|2022-02-14 18:47:20|4404.16|4403.76|4403.41|4403.01|4404.54|4404.14|4402.79|4402.39|422
1644864450000|2022-02-14 18:47:30|4403.29|4402.89|4403.79|4403.39|4404.04|4403.64|4402.54|4402.14|243
1644864460000|2022-02-14 18:47:40|4404.04|4403.64|4404.79|4404.39|4405.04|4404.64|4404.04|4403.64|186
1644864470000|2022-02-14 18:47:50|4404.66|4404.26|4403.79|4403.39|4404.66|4404.26|4403.29|4402.89|209
1644864480000|2022-02-14 18:48:00|4403.54|4403.14|4403.04|4402.64|4403.54|4403.14|4403.04|4402.64|160
1644864490000|2022-02-14 18:48:10|4402.79|4402.39|4403.29|4402.89|4403.54|4403.14|4402.79|4402.39|308
1644864500000|2022-02-14 18:48:20|4403.04|4402.64|4401.79|4401.39|4403.04|4402.64|4401.54|4401.14|519
1644864510000|2022-02-14 18:48:30|4402.04|4401.64|4402.04|4401.64|4402.54|4402.14|4401.54|4401.14|284
1644864520000|2022-02-14 18:48:40|4402.29|4401.89|4401.04|4400.64|4402.29|4401.89|4401.04|4400.64|393
1644864530000|2022-02-14 18:48:50|4400.79|4400.39|4399.04|4398.64|4400.79|4400.39|4398.29|4397.89|1998
1644864540000|2022-02-14 18:49:00|4398.91|4398.51|4398.04|4397.64|4399.79|4399.39|4397.54|4397.14|1231
1644864550000|2022-02-14 18:49:10|4398.29|4397.89|4398.29|4397.89|4398.79|4398.39|4397.79|4397.39|542
1644864560000|2022-02-14 18:49:20|4398.79|4398.39|4396.29|4395.89|4398.79|4398.39|4396.29|4395.89|1219
1644864570000|2022-02-14 18:49:30|4396.04|4395.64|4394.54|4394.14|4396.29|4395.89|4394.04|4393.64|1682
1644864580000|2022-02-14 18:49:40|4394.29|4393.89|4395.93|4395.53|4396.43|4396.03|4393.93|4393.53|1159
1644864590000|2022-02-14 18:49:50|4396.18|4395.78|4395.93|4395.53|4396.43|4396.03|4395.43|4395.03|745
1644864600000|2022-02-14 18:50:00|4396.43|4396.03|4394.43|4394.03|4396.43|4396.03|4393.68|4393.28|978
1644864610000|2022-02-14 18:50:10|4394.93|4394.53|4393.93|4393.53|4395.68|4395.28|4393.93|4393.53|836
1644864620000|2022-02-14 18:50:20|4393.68|4393.28|4392.93|4392.53|4393.93|4393.53|4392.68|4392.28|1232
1644864630000|2022-02-14 18:50:30|4391.93|4391.53|4391.68|4391.28|4392.68|4392.28|4390.68|4390.28|1878
1644864640000|2022-02-14 18:50:40|4391.93|4391.53|4391.68|4391.28|4392.68|4392.28|4391.18|4390.78|862
1644864650000|2022-02-14 18:50:50|4391.43|4391.03|4386.68|4386.28|4391.68|4391.28|4386.43|4386.03|3056
1644864660000|2022-02-14 18:51:00|4386.93|4386.53|4386.18|4385.78|4387.18|4386.78|4385.93|4385.53|1571
1644864670000|2022-02-14 18:51:10|4386.43|4386.03|4388.18|4387.78|4388.43|4388.03|4386.43|4386.03|931
1644864680000|2022-02-14 18:51:20|4388.43|4388.03|4388.93|4388.53|4388.93|4388.53|4388.18|4387.78|193
1644864690000|2022-02-14 18:51:30|4388.68|4388.28|4384.43|4384.03|4389.18|4388.78|4384.18|4383.78|2112
1644864700000|2022-02-14 18:51:40|4384.18|4383.78|4386.68|4386.28|4387.3|4386.9|4383.43|4383.03|3141
1644864730000|2022-02-14 18:52:10|4388.68|4388.28|4389.93|4389.53|4390.68|4390.28|4388.68|4388.28|4134
1644864740000|2022-02-14 18:52:20|4390.18|4389.78|4390.18|4389.78|4390.8|4390.4|4389.43|4389.03|609
1644864750000|2022-02-14 18:52:30|4389.93|4389.53|4387.43|4387.03|4390.18|4389.78|4386.93|4386.53|1272
1644864760000|2022-02-14 18:52:40|4387.18|4386.78|4385.68|4385.28|4387.18|4386.78|4384.68|4384.28|1241
1644864770000|2022-02-14 18:52:50|4385.3|4384.9|4385.18|4384.78|4386.68|4386.28|4384.93|4384.53|1151
1644864780000|2022-02-14 18:53:00|4385.43|4385.03|4382.18|4381.78|4385.43|4385.03|4381.68|4381.28|1926
1644864790000|2022-02-14 18:53:10|4381.93|4381.53|4381.43|4381.03|4383.18|4382.78|4380.93|4380.53|1633
1644864800000|2022-02-14 18:53:20|4380.93|4380.53|4378.93|4378.53|4380.93|4380.53|4378.93|4378.53|1669
1644864810000|2022-02-14 18:53:30|4378.68|4378.28|4381.68|4381.28|4381.68|4381.28|4378.68|4378.28|1341
1644864820000|2022-02-14 18:53:40|4381.43|4381.03|4380.55|4380.15|4382.43|4382.03|4380.05|4379.65|1081
1644864830000|2022-02-14 18:53:50|4380.68|4380.28|4381.3|4380.9|4382.43|4382.03|4380.68|4380.28|835
1644864840000|2022-02-14 18:54:00|4381.43|4381.03|4380.93|4380.53|4381.93|4381.53|4379.93|4379.53|699
1644864850000|2022-02-14 18:54:10|4381.18|4380.78|4379.93|4379.53|4381.93|4381.53|4379.8|4379.4|1138
1644864860000|2022-02-14 18:54:20|4379.68|4379.28|4378.43|4378.03|4380.18|4379.78|4377.93|4377.53|2559
1644864870000|2022-02-14 18:54:30|4378.68|4378.28|4376.68|4376.28|4378.93|4378.53|4376.18|4375.78|1713
1644864880000|2022-02-14 18:54:40|4376.93|4376.53|4376.68|4376.28|4377.18|4376.78|4375.68|4375.28|1238
1644864890000|2022-02-14 18:54:50|4376.55|4376.15|4377.68|4377.28|4377.93|4377.53|4375.68|4375.28|1345
1644864900000|2022-02-14 18:55:00|4377.43|4377.03|4374.8|4374.4|4377.43|4377.03|4374.18|4373.78|1767
1644864910000|2022-02-14 18:55:10|4375.18|4374.78|4378.05|4377.65|4378.93|4378.53|4375.18|4374.78|1666
1644864920000|2022-02-14 18:55:20|4378.43|4378.03|4380.18|4379.78|4380.43|4380.03|4377.8|4377.4|1408
1644864930000|2022-02-14 18:55:30|4379.93|4379.53|4379.68|4379.28|4380.18|4379.78|4378.3|4377.9|1363
1644864940000|2022-02-14 18:55:40|4379.3|4378.9|4377.93|4377.53|4379.3|4378.9|4377.68|4377.28|882
1644864950000|2022-02-14 18:55:50|4377.8|4377.4|4375.93|4375.53|4377.93|4377.53|4375.68|4375.28|1016
1644864960000|2022-02-14 18:56:00|4375.68|4375.28|4374.43|4374.03|4375.68|4375.28|4372.8|4372.4|1049
1644864970000|2022-02-14 18:56:10|4374.18|4373.78|4376.68|4376.28|4377.18|4376.78|4373.93|4373.53|1035
1644864980000|2022-02-14 18:56:20|4376.8|4376.4|4375.18|4374.78|4377.18|4376.78|4374.93|4374.53|812
1644864990000|2022-02-14 18:56:30|4374.93|4374.53|4376.18|4375.78|4376.18|4375.78|4374.68|4374.28|524
1644865000000|2022-02-14 18:56:40|4376.43|4376.03|4376.43|4376.03|4376.43|4376.03|4375.8|4375.4|516
1644865010000|2022-02-14 18:56:50|4376.18|4375.78|4376.43|4376.03|4376.93|4376.53|4375.43|4375.03|771
1644865020000|2022-02-14 18:57:00|4376.68|4376.28|4377.43|4377.03|4377.43|4377.03|4374.43|4374.03|1304
1644865030000|2022-02-14 18:57:10|4377.18|4376.78|4379.55|4379.15|4379.8|4379.4|4376.55|4376.15|978
1644865040000|2022-02-14 18:57:20|4379.68|4379.28|4379.8|4379.4|4381.8|4381.4|4379.43|4379.03|1082
1644865050000|2022-02-14 18:57:30|4379.43|4379.03|4383.43|4383.03|4383.43|4383.03|4379.43|4379.03|1117
1644865060000|2022-02-14 18:57:40|4383.18|4382.78|4382.68|4382.28|4383.68|4383.28|4381.68|4381.28|1124
1644865070000|2022-02-14 18:57:50|4383.18|4382.78|4382.18|4381.78|4383.43|4383.03|4381.8|4381.4|869
1644865080000|2022-02-14 18:58:00|4381.68|4381.28|4381.93|4381.53|4382.43|4382.03|4380.43|4380.03|869
1644865090000|2022-02-14 18:58:10|4382.18|4381.78|4380.18|4379.78|4382.93|4382.53|4380.18|4379.78|671
1644865100000|2022-02-14 18:58:20|4380.43|4380.03|4379.18|4378.78|4380.68|4380.28|4378.93|4378.53|765
1644865110000|2022-02-14 18:58:30|4379.3|4378.9|4379.18|4378.78|4379.93|4379.53|4378.43|4378.03|628
1644865120000|2022-02-14 18:58:40|4379.43|4379.03|4378.68|4378.28|4380.43|4380.03|4378.18|4377.78|647
1644865130000|2022-02-14 18:58:50|4378.43|4378.03|4377.93|4377.53|4378.43|4378.03|4377.68|4377.28|495
1644865140000|2022-02-14 18:59:00|4377.68|4377.28|4376.8|4376.4|4378.93|4378.53|4376.18|4375.78|1117
1644865150000|2022-02-14 18:59:10|4376.68|4376.28|4377.18|4376.78|4377.18|4376.78|4374.93|4374.53|1307
1644865160000|2022-02-14 18:59:20|4376.93|4376.53|4376.68|4376.28|4377.43|4377.03|4376.18|4375.78|590
1644865170000|2022-02-14 18:59:30|4376.43|4376.03|4375.55|4375.15|4376.43|4376.03|4374.43|4374.03|802
1644865180000|2022-02-14 18:59:40|4375.68|4375.28|4374.18|4373.78|4376.3|4375.9|4374.18|4373.78|530
1644865190000|2022-02-14 18:59:50|4374.43|4374.03|4373.68|4373.28|4375.18|4374.78|4373.43|4373.03|971
1644865200000|2022-02-14 19:00:00|4373.93|4373.53|4372.93|4372.53|4373.93|4373.53|4370.93|4370.53|2475
1644865210000|2022-02-14 19:00:10|4372.68|4372.28|4375.18|4374.78|4375.18|4374.78|4372.68|4372.28|1071
1644865220000|2022-02-14 19:00:20|4375.68|4375.28|4377.18|4376.78|4377.68|4377.28|4375.3|4374.9|1397
1644865230000|2022-02-14 19:00:30|4377.43|4377.03|4378.93|4378.53|4379.55|4379.15|4376.68|4376.28|1289
1644865240000|2022-02-14 19:00:40|4378.68|4378.28|4377.43|4377.03|4378.68|4378.28|4377.05|4376.65|614
1644865250000|2022-02-14 19:00:50|4377.18|4376.78|4376.93|4376.53|4377.55|4377.15|4375.43|4375.03|873
1644865260000|2022-02-14 19:01:00|4377.18|4376.78|4377.93|4377.53|4379.18|4378.78|4376.93|4376.53|901
1644865270000|2022-02-14 19:01:10|4377.68|4377.28|4375.43|4375.03|4377.68|4377.28|4375.05|4374.65|703
1644865280000|2022-02-14 19:01:20|4375.18|4374.78|4374.43|4374.03|4375.18|4374.78|4373.43|4373.03|1015
1644865290000|2022-02-14 19:01:30|4373.68|4373.28|4371.93|4371.53|4373.93|4373.53|4371.68|4371.28|1169
1644865300000|2022-02-14 19:01:40|4371.8|4371.4|4373.43|4373.03|4373.43|4373.03|4371.43|4371.03|975
1644865310000|2022-02-14 19:01:50|4373.18|4372.78|4374.18|4373.78|4375.18|4374.78|4372.93|4372.53|1093
1644865320000|2022-02-14 19:02:00|4373.93|4373.53|4377.68|4377.28|4377.93|4377.53|4373.43|4373.03|1078
1644865330000|2022-02-14 19:02:10|4377.43|4377.03|4375.18|4374.78|4377.43|4377.03|4375.05|4374.65|506
1644865340000|2022-02-14 19:02:20|4375.43|4375.03|4375.43|4375.03|4375.43|4375.03|4373.43|4373.03|792
1644865350000|2022-02-14 19:02:30|4375.18|4374.78|4377.43|4377.03|4377.68|4377.28|4375.18|4374.78|697
1644865360000|2022-02-14 19:02:40|4377.3|4376.9|4375.43|4375.03|4377.3|4376.9|4375.43|4375.03|535
1644865370000|2022-02-14 19:02:50|4375.18|4374.78|4374.18|4373.78|4375.68|4375.28|4373.93|4373.53|501
1644865380000|2022-02-14 19:03:00|4373.93|4373.53|4372.43|4372.03|4374.93|4374.53|4372.43|4372.03|821
1644865390000|2022-02-14 19:03:10|4372.68|4372.28|4372.3|4371.9|4372.93|4372.53|4371.43|4371.03|871
1644865400000|2022-02-14 19:03:20|4372.43|4372.03|4371.68|4371.28|4372.93|4372.53|4371.18|4370.78|825
1644865410000|2022-02-14 19:03:30|4371.43|4371.03|4371.68|4371.28|4372.43|4372.03|4370.93|4370.53|1044
1644865420000|2022-02-14 19:03:40|4371.93|4371.53|4374.68|4374.28|4374.68|4374.28|4371.93|4371.53|803
1644865430000|2022-02-14 19:03:50|4374.43|4374.03|4374.68|4374.28|4375.18|4374.78|4374.43|4374.03|448
1644865440000|2022-02-14 19:04:00|4374.18|4373.78|4376.18|4375.78|4376.68|4376.28|4372.68|4372.28|1085
1644865450000|2022-02-14 19:04:10|4375.68|4375.28|4374.43|4374.03|4375.68|4375.28|4372.93|4372.53|647
1644865460000|2022-02-14 19:04:20|4374.18|4373.78|4373.68|4373.28|4374.43|4374.03|4372.93|4372.53|397
1644865470000|2022-02-14 19:04:30|4373.43|4373.03|4373.43|4373.03|4373.8|4373.4|4372.68|4372.28|665
1644865480000|2022-02-14 19:04:40|4373.18|4372.78|4373.05|4372.65|4373.43|4373.03|4372.68|4372.28|352
1644865490000|2022-02-14 19:04:50|4372.93|4372.53|4371.43|4371.03|4372.93|4372.53|4371.18|4370.78|552
1644865500000|2022-02-14 19:05:00|4371.68|4371.28|4369.43|4369.03|4371.68|4371.28|4369.18|4368.78|1235
1644865510000|2022-02-14 19:05:10|4369.93|4369.53|4369.68|4369.28|4369.93|4369.53|4368.93|4368.53|998
1644865520000|2022-02-14 19:05:20|4369.43|4369.03|4371.43|4371.03|4371.93|4371.53|4369.43|4369.03|1078
1644865530000|2022-02-14 19:05:30|4371.68|4371.28|4369.18|4368.78|4372.93|4372.53|4369.18|4368.78|1674
1644865540000|2022-02-14 19:05:40|4369.43|4369.03|4370.93|4370.53|4371.43|4371.03|4369.43|4369.03|1812
1644865550000|2022-02-14 19:05:50|4370.68|4370.28|4370.43|4370.03|4371.93|4371.53|4370.43|4370.03|531
1644865560000|2022-02-14 19:06:00|4370.18|4369.78|4368.18|4367.78|4370.68|4370.28|4368.18|4367.78|856
1644865570000|2022-02-14 19:06:10|4367.93|4367.53|4369.3|4368.9|4369.93|4369.53|4367.93|4367.53|923
1644865580000|2022-02-14 19:06:20|4369.18|4368.78|4368.43|4368.03|4369.68|4369.28|4368.43|4368.03|554
1644865590000|2022-02-14 19:06:30|4368.68|4368.28|4366.68|4366.28|4368.68|4368.28|4366.68|4366.28|1154
1644865600000|2022-02-14 19:06:40|4366.43|4366.03|4367.43|4367.03|4367.68|4367.28|4366.43|4366.03|688
1644865610000|2022-02-14 19:06:50|4367.68|4367.28|4366.93|4366.53|4367.68|4367.28|4365.68|4365.28|688
1644865620000|2022-02-14 19:07:00|4366.8|4366.4|4365.43|4365.03|4367.93|4367.53|4365.43|4365.03|1213
1644865630000|2022-02-14 19:07:10|4365.18|4364.78|4364.68|4364.28|4366.18|4365.78|4364.68|4364.28|803
1644865640000|2022-02-14 19:07:20|4364.93|4364.53|4367.43|4367.03|4367.43|4367.03|4364.93|4364.53|929
1644865650000|2022-02-14 19:07:30|4367.93|4367.53|4366.18|4365.78|4367.93|4367.53|4365.68|4365.28|995
1644865660000|2022-02-14 19:07:40|4366.43|4366.03|4367.93|4367.53|4367.93|4367.53|4366.43|4366.03|918
1644865670000|2022-02-14 19:07:50|4368.18|4367.78|4369.43|4369.03|4369.68|4369.28|4367.68|4367.28|953
1644865680000|2022-02-14 19:08:00|4369.05|4368.65|4369.18|4368.78|4369.93|4369.53|4367.93|4367.53|978
1644865690000|2022-02-14 19:08:10|4368.93|4368.53|4368.93|4368.53|4369.43|4369.03|4368.18|4367.78|827
1644865700000|2022-02-14 19:08:20|4368.68|4368.28|4369.43|4369.03|4369.93|4369.53|4368.18|4367.78|989
1644865710000|2022-02-14 19:08:30|4369.3|4368.9|4369.43|4369.03|4370.68|4370.28|4368.93|4368.53|634
1644865720000|2022-02-14 19:08:40|4369.68|4369.28|4368.43|4368.03|4369.68|4369.28|4368.18|4367.78|695
1644865730000|2022-02-14 19:08:50|4368.68|4368.28|4370.43|4370.03|4370.68|4370.28|4368.43|4368.03|545
1644865740000|2022-02-14 19:09:00|4370.68|4370.28|4373.68|4373.28|4373.68|4373.28|4370.68|4370.28|1465
1644865750000|2022-02-14 19:09:10|4373.43|4373.03|4374.68|4374.28|4375.18|4374.78|4372.93|4372.53|1069
1644865760000|2022-02-14 19:09:20|4374.55|4374.15|4371.68|4371.28|4374.68|4374.28|4371.43|4371.03|725
1644865770000|2022-02-14 19:09:30|4372.05|4371.65|4370.93|4370.53|4372.05|4371.65|4370.43|4370.03|467
1644865780000|2022-02-14 19:09:40|4371.3|4370.9|4370.93|4370.53|4371.68|4371.28|4370.43|4370.03|397
1644865790000|2022-02-14 19:09:50|4370.8|4370.4|4369.55|4369.15|4370.8|4370.4|4368.68|4368.28|805
1644865800000|2022-02-14 19:10:00|4369.43|4369.03|4368.43|4368.03|4370.18|4369.78|4368.3|4367.9|1005
1644865810000|2022-02-14 19:10:10|4368.18|4367.78|4367.68|4367.28|4369.43|4369.03|4367.68|4367.28|912
1644865820000|2022-02-14 19:10:20|4367.93|4367.53|4367.43|4367.03|4368.18|4367.78|4367.18|4366.78|842
1644865830000|2022-02-14 19:10:30|4367.18|4366.78|4366.68|4366.28|4368.43|4368.03|4366.68|4366.28|700
1644865840000|2022-02-14 19:10:40|4366.18|4365.78|4366.55|4366.15|4366.93|4366.53|4366.18|4365.78|667
1644865850000|2022-02-14 19:10:50|4366.68|4366.28|4368.68|4368.28|4369.18|4368.78|4366.68|4366.28|861
1644865860000|2022-02-14 19:11:00|4368.93|4368.53|4370.68|4370.28|4370.93|4370.53|4368.68|4368.28|701
1644865870000|2022-02-14 19:11:10|4371.05|4370.65|4371.43|4371.03|4371.43|4371.03|4370.55|4370.15|691
1644865880000|2022-02-14 19:11:20|4372.18|4371.78|4370.93|4370.53|4372.68|4372.28|4370.43|4370.03|861
1644865890000|2022-02-14 19:11:30|4370.68|4370.28|4371.43|4371.03|4372.18|4371.78|4369.93|4369.53|756
1644865900000|2022-02-14 19:11:40|4371.18|4370.78|4371.18|4370.78|4372.18|4371.78|4370.93|4370.53|307
1644865910000|2022-02-14 19:11:50|4371.43|4371.03|4371.93|4371.53|4372.43|4372.03|4370.93|4370.53|342
1644865920000|2022-02-14 19:12:00|4372.18|4371.78|4372.43|4372.03|4373.18|4372.78|4372.18|4371.78|986
1644865930000|2022-02-14 19:12:10|4372.18|4371.78|4372.93|4372.53|4373.43|4373.03|4371.18|4370.78|725
1644865940000|2022-02-14 19:12:20|4372.68|4372.28|4373.18|4372.78|4373.68|4373.28|4372.43|4372.03|566
1644865950000|2022-02-14 19:12:30|4372.93|4372.53|4373.68|4373.28|4374.43|4374.03|4372.93|4372.53|592
1644865960000|2022-02-14 19:12:40|4373.43|4373.03|4374.68|4374.28|4375.18|4374.78|4373.43|4373.03|817
1644865970000|2022-02-14 19:12:50|4374.18|4373.78|4377.43|4377.03|4377.43|4377.03|4373.93|4373.53|1121
1644865980000|2022-02-14 19:13:00|4377.68|4377.28|4376.18|4375.78|4377.68|4377.28|4375.68|4375.28|1325
1644865990000|2022-02-14 19:13:10|4375.93|4375.53|4376.43|4376.03|4377.18|4376.78|4374.93|4374.53|1225
1644866000000|2022-02-14 19:13:20|4376.18|4375.78|4375.05|4374.65|4376.18|4375.78|4374.93|4374.53|710
1644866010000|2022-02-14 19:13:30|4374.68|4374.28|4375.93|4375.53|4376.43|4376.03|4374.3|4373.9|619
1644866020000|2022-02-14 19:13:40|4375.68|4375.28|4374.93|4374.53|4375.68|4375.28|4374.43|4374.03|254
1644866030000|2022-02-14 19:13:50|4375.18|4374.78|4374.68|4374.28|4375.18|4374.78|4374.43|4374.03|409
1644866040000|2022-02-14 19:14:00|4374.93|4374.53|4375.43|4375.03|4375.43|4375.03|4374.18|4373.78|561
1644866050000|2022-02-14 19:14:10|4374.93|4374.53|4374.43|4374.03|4374.93|4374.53|4373.43|4373.03|501
1644866060000|2022-02-14 19:14:20|4374.93|4374.53|4374.43|4374.03|4375.18|4374.78|4373.68|4373.28|400
1644866070000|2022-02-14 19:14:30|4374.18|4373.78|4374.68|4374.28|4375.43|4375.03|4373.43|4373.03|522
1644866080000|2022-02-14 19:14:40|4374.93|4374.53|4374.43|4374.03|4375.18|4374.78|4374.18|4373.78|356
1644866090000|2022-02-14 19:14:50|4374.3|4373.9|4374.18|4373.78|4375.43|4375.03|4374.05|4373.65|826
1644866100000|2022-02-14 19:15:00|4373.93|4373.53|4374.93|4374.53|4375.43|4375.03|4373.43|4373.03|705
1644866110000|2022-02-14 19:15:10|4375.18|4374.78|4373.43|4373.03|4375.68|4375.28|4373.18|4372.78|501
1644866120000|2022-02-14 19:15:20|4373.18|4372.78|4371.18|4370.78|4373.18|4372.78|4370.93|4370.53|713
1644866130000|2022-02-14 19:15:30|4370.93|4370.53|4370.93|4370.53|4371.05|4370.65|4370.18|4369.78|791
1644866140000|2022-02-14 19:15:40|4370.68|4370.28|4371.05|4370.65|4371.43|4371.03|4370.43|4370.03|412
1644866150000|2022-02-14 19:15:50|4371.18|4370.78|4370.93|4370.53|4371.68|4371.28|4370.93|4370.53|429
1644866160000|2022-02-14 19:16:00|4370.43|4370.03|4370.68|4370.28|4370.93|4370.53|4369.93|4369.53|480
1644866170000|2022-02-14 19:16:10|4370.43|4370.03|4370.18|4369.78|4371.93|4371.53|4370.18|4369.78|590
1644866180000|2022-02-14 19:16:20|4370.05|4369.65|4369.18|4368.78|4370.18|4369.78|4368.68|4368.28|728
1644866190000|2022-02-14 19:16:30|4368.93|4368.53|4370.68|4370.28|4370.68|4370.28|4368.68|4368.28|555
1644866200000|2022-02-14 19:16:40|4370.43|4370.03|4371.43|4371.03|4371.43|4371.03|4370.43|4370.03|323
1644866210000|2022-02-14 19:16:50|4371.68|4371.28|4372.43|4372.03|4372.68|4372.28|4371.18|4370.78|584
1644866220000|2022-02-14 19:17:00|4372.3|4371.9|4373.68|4373.28|4373.68|4373.28|4372.3|4371.9|446
1644866230000|2022-02-14 19:17:10|4373.43|4373.03|4373.43|4373.03|4373.68|4373.28|4372.55|4372.15|331
1644866240000|2022-02-14 19:17:20|4373.3|4372.9|4372.68|4372.28|4373.3|4372.9|4372.68|4372.28|375
1644866250000|2022-02-14 19:17:30|4372.93|4372.53|4374.18|4373.78|4374.18|4373.78|4372.55|4372.15|671
1644866260000|2022-02-14 19:17:40|4374.43|4374.03|4373.43|4373.03|4374.93|4374.53|4373.18|4372.78|903
1644866270000|2022-02-14 19:17:50|4373.68|4373.28|4373.43|4373.03|4374.43|4374.03|4373.18|4372.78|587
1644866280000|2022-02-14 19:18:00|4373.18|4372.78|4372.8|4372.4|4373.93|4373.53|4372.68|4372.28|571
1644866290000|2022-02-14 19:18:10|4372.93|4372.53|4373.68|4373.28|4373.68|4373.28|4372.93|4372.53|244
1644866300000|2022-02-14 19:18:20|4373.43|4373.03|4370.93|4370.53|4373.43|4373.03|4370.8|4370.4|446
1644866310000|2022-02-14 19:18:30|4370.68|4370.28|4371.43|4371.03|4371.43|4371.03|4370.43|4370.03|307
1644866320000|2022-02-14 19:18:40|4371.68|4371.28|4373.18|4372.78|4373.43|4373.03|4371.43|4371.03|360
1644866330000|2022-02-14 19:18:50|4373.43|4373.03|4373.18|4372.78|4373.68|4373.28|4372.68|4372.28|263
1644866340000|2022-02-14 19:19:00|4372.93|4372.53|4371.93|4371.53|4372.93|4372.53|4371.43|4371.03|362
1644866350000|2022-02-14 19:19:10|4372.18|4371.78|4373.43|4373.03|4373.93|4373.53|4372.18|4371.78|379
1644866360000|2022-02-14 19:19:20|4373.93|4373.53|4374.43|4374.03|4374.43|4374.03|4372.93|4372.53|353
1644866370000|2022-02-14 19:19:30|4374.18|4373.78|4373.93|4373.53|4374.43|4374.03|4372.8|4372.4|658
1644866380000|2022-02-14 19:19:40|4373.68|4373.28|4373.18|4372.78|4374.18|4373.78|4372.8|4372.4|401
1644866390000|2022-02-14 19:19:50|4372.93|4372.53|4372.93|4372.53|4373.18|4372.78|4372.68|4372.28|433
1644866400000|2022-02-14 19:20:00|4373.18|4372.78|4372.93|4372.53|4375.18|4374.78|4372.93|4372.53|604
1644866410000|2022-02-14 19:20:10|4373.18|4372.78|4374.18|4373.78|4374.68|4374.28|4372.93|4372.53|375
1644866420000|2022-02-14 19:20:20|4374.3|4373.9|4374.93|4374.53|4375.18|4374.78|4373.93|4373.53|380
1644866430000|2022-02-14 19:20:30|4375.18|4374.78|4376.18|4375.78|4376.18|4375.78|4375.18|4374.78|780
1644866440000|2022-02-14 19:20:40|4376.3|4375.9|4378.18|4377.78|4378.18|4377.78|4376.18|4375.78|1058
1644866450000|2022-02-14 19:20:50|4377.93|4377.53|4377.68|4377.28|4378.68|4378.28|4377.68|4377.28|679
1644866460000|2022-02-14 19:21:00|4377.43|4377.03|4375.93|4375.53|4377.93|4377.53|4375.43|4375.03|851
1644866470000|2022-02-14 19:21:10|4375.68|4375.28|4376.68|4376.28|4376.68|4376.28|4375.68|4375.28|589
1644866480000|2022-02-14 19:21:20|4376.93|4376.53|4375.18|4374.78|4376.93|4376.53|4374.93|4374.53|375
1644866490000|2022-02-14 19:21:30|4375.68|4375.28|4375.68|4375.28|4375.93|4375.53|4375.18|4374.78|273
1644866500000|2022-02-14 19:21:40|4375.43|4375.03|4375.18|4374.78|4375.68|4375.28|4374.68|4374.28|381
1644866510000|2022-02-14 19:21:50|4375.05|4374.65|4376.68|4376.28|4376.68|4376.28|4375.05|4374.65|481
1644866520000|2022-02-14 19:22:00|4376.93|4376.53|4374.68|4374.28|4377.18|4376.78|4374.3|4373.9|495
1644866530000|2022-02-14 19:22:10|4374.93|4374.53|4375.43|4375.03|4376.18|4375.78|4374.8|4374.4|475
1644866540000|2022-02-14 19:22:20|4375.68|4375.28|4375.68|4375.28|4376.18|4375.78|4375.18|4374.78|306
1644866550000|2022-02-14 19:22:30|4375.18|4374.78|4375.93|4375.53|4375.93|4375.53|4375.18|4374.78|292
1644866560000|2022-02-14 19:22:40|4375.68|4375.28|4375.68|4375.28|4376.68|4376.28|4375.3|4374.9|338
1644866570000|2022-02-14 19:22:50|4375.43|4375.03|4376.43|4376.03|4376.68|4376.28|4375.18|4374.78|201
1644866580000|2022-02-14 19:23:00|4376.18|4375.78|4377.43|4377.03|4377.93|4377.53|4375.93|4375.53|470
1644866590000|2022-02-14 19:23:10|4377.18|4376.78|4376.93|4376.53|4377.68|4377.28|4376.55|4376.15|306
1644866600000|2022-02-14 19:23:20|4377.18|4376.78|4376.3|4375.9|4377.18|4376.78|4376.18|4375.78|279
1644866610000|2022-02-14 19:23:30|4376.68|4376.28|4375.68|4375.28|4376.8|4376.4|4375.43|4375.03|470
1644866620000|2022-02-14 19:23:40|4375.93|4375.53|4373.93|4373.53|4376.05|4375.65|4373.68|4373.28|686
1644866630000|2022-02-14 19:23:50|4374.18|4373.78|4373.43|4373.03|4374.43|4374.03|4373.43|4373.03|393
1644866640000|2022-02-14 19:24:00|4373.68|4373.28|4374.43|4374.03|4374.43|4374.03|4373.43|4373.03|687
1644866650000|2022-02-14 19:24:10|4374.55|4374.15|4376.43|4376.03|4376.68|4376.28|4374.55|4374.15|472
1644866660000|2022-02-14 19:24:20|4376.18|4375.78|4373.8|4373.4|4376.18|4375.78|4373.68|4373.28|620
1644866670000|2022-02-14 19:24:30|4373.93|4373.53|4373.43|4373.03|4374.43|4374.03|4373.18|4372.78|624
1644866680000|2022-02-14 19:24:40|4373.18|4372.78|4373.3|4372.9|4373.43|4373.03|4371.93|4371.53|728
1644866690000|2022-02-14 19:24:50|4373.43|4373.03|4372.43|4372.03|4373.43|4373.03|4371.43|4371.03|613
1644866700000|2022-02-14 19:25:00|4372.18|4371.78|4371.93|4371.53|4372.43|4372.03|4371.18|4370.78|499
1644866710000|2022-02-14 19:25:10|4372.18|4371.78|4373.68|4373.28|4373.93|4373.53|4372.18|4371.78|549
1644866720000|2022-02-14 19:25:20|4373.43|4373.03|4372.43|4372.03|4373.68|4373.28|4371.93|4371.53|449
1644866730000|2022-02-14 19:25:30|4372.18|4371.78|4371.43|4371.03|4372.18|4371.78|4370.93|4370.53|447
1644866740000|2022-02-14 19:25:40|4371.18|4370.78|4371.68|4371.28|4371.68|4371.28|4370.93|4370.53|423
1644866750000|2022-02-14 19:25:50|4371.8|4371.4|4372.43|4372.03|4372.55|4372.15|4371.68|4371.28|345
1644866760000|2022-02-14 19:26:00|4372.68|4372.28|4372.18|4371.78|4373.18|4372.78|4370.68|4370.28|506
1644866770000|2022-02-14 19:26:10|4371.8|4371.4|4371.55|4371.15|4371.93|4371.53|4370.8|4370.4|316
1644866780000|2022-02-14 19:26:20|4371.43|4371.03|4371.18|4370.78|4371.93|4371.53|4370.93|4370.53|259
1644866790000|2022-02-14 19:26:30|4371.43|4371.03|4370.93|4370.53|4371.93|4371.53|4370.68|4370.28|429
1644866800000|2022-02-14 19:26:40|4370.43|4370.03|4369.93|4369.53|4371.05|4370.65|4369.93|4369.53|603
1644866810000|2022-02-14 19:26:50|4370.18|4369.78|4369.43|4369.03|4370.18|4369.78|4368.93|4368.53|730
1644866820000|2022-02-14 19:27:00|4369.55|4369.15|4368.43|4368.03|4369.93|4369.53|4367.93|4367.53|703
1644866830000|2022-02-14 19:27:10|4368.18|4367.78|4368.68|4368.28|4368.93|4368.53|4367.93|4367.53|407
1644866840000|2022-02-14 19:27:20|4368.93|4368.53|4369.43|4369.03|4369.55|4369.15|4368.8|4368.4|379
1644866850000|2022-02-14 19:27:30|4369.18|4368.78|4368.43|4368.03|4369.18|4368.78|4368.18|4367.78|253
1644866860000|2022-02-14 19:27:40|4368.68|4368.28|4369.18|4368.78|4369.68|4369.28|4368.43|4368.03|300
1644866870000|2022-02-14 19:27:50|4368.93|4368.53|4369.18|4368.78|4369.18|4368.78|4368.18|4367.78|236
1644866880000|2022-02-14 19:28:00|4368.93|4368.53|4371.55|4371.15|4372.18|4371.78|4368.93|4368.53|707
1644866890000|2022-02-14 19:28:10|4371.43|4371.03|4372.93|4372.53|4373.43|4373.03|4371.43|4371.03|438
1644866900000|2022-02-14 19:28:20|4373.18|4372.78|4373.18|4372.78|4374.43|4374.03|4373.18|4372.78|655
1644866910000|2022-02-14 19:28:30|4373.43|4373.03|4371.93|4371.53|4373.43|4373.03|4371.93|4371.53|514
1644866920000|2022-02-14 19:28:40|4372.18|4371.78|4375.93|4375.53|4376.18|4375.78|4370.93|4370.53|2962
1644866930000|2022-02-14 19:28:50|4375.43|4375.03|4380.93|4380.53|4380.93|4380.53|4375.43|4375.03|1359
1644866940000|2022-02-14 19:29:00|4382.93|4382.53|4382.93|4382.53|4383.18|4382.78|4382.18|4381.78|2569
1644866950000|2022-02-14 19:29:10|4385.68|4385.28|4396.93|4396.53|4396.93|4396.53|4385.68|4385.28|3349
1644866960000|2022-02-14 19:29:20|4396.43|4396.03|4397.18|4396.78|4397.18|4396.78|4396.43|4396.03|3761
1644866970000|2022-02-14 19:29:30|4393.43|4393.03|4388.68|4388.28|4393.43|4393.03|4388.18|4387.78|8947
1644866980000|2022-02-14 19:29:40|4388.3|4387.9|4385.93|4385.53|4388.43|4388.03|4385.93|4385.53|1410
1644866990000|2022-02-14 19:29:50|4387.68|4387.28|4387.18|4386.78|4388.18|4387.78|4387.18|4386.78|2566
1644867000000|2022-02-14 19:30:00|4387.43|4387.03|4387.18|4386.78|4387.43|4387.03|4386.68|4386.28|91
1644867010000|2022-02-14 19:30:10|4387.3|4386.9|4384.43|4384.03|4387.93|4387.53|4384.43|4384.03|689
1644867020000|2022-02-14 19:30:20|4387.68|4387.28|4385.68|4385.28|4388.43|4388.03|4384.18|4383.78|4973
1644867030000|2022-02-14 19:30:30|4385.3|4384.9|4384.18|4383.78|4387.18|4386.78|4384.18|4383.78|886
1644867040000|2022-02-14 19:30:40|4383.68|4383.28|4381.68|4381.28|4383.68|4383.28|4380.68|4380.28|1343
1644867050000|2022-02-14 19:30:50|4381.8|4381.4|4379.93|4379.53|4382.18|4381.78|4379.43|4379.03|1196
1644867060000|2022-02-14 19:31:00|4380.05|4379.65|4381.43|4381.03|4382.68|4382.28|4380.05|4379.65|838
1644867070000|2022-02-14 19:31:10|4381.68|4381.28|4381.68|4381.28|4382.93|4382.53|4380.93|4380.53|1121
1644867080000|2022-02-14 19:31:20|4381.43|4381.03|4381.18|4380.78|4382.55|4382.15|4380.43|4380.03|672
1644867090000|2022-02-14 19:31:30|4381.43|4381.03|4380.18|4379.78|4381.43|4381.03|4377.8|4377.4|1053
1644867100000|2022-02-14 19:31:40|4379.68|4379.28|4381.93|4381.53|4382.18|4381.78|4379.68|4379.28|684
1644867110000|2022-02-14 19:31:50|4381.68|4381.28|4381.18|4380.78|4381.68|4381.28|4379.93|4379.53|481
1644867120000|2022-02-14 19:32:00|4381.43|4381.03|4381.18|4380.78|4382.43|4382.03|4381.18|4380.78|622
1644867130000|2022-02-14 19:32:10|4380.93|4380.53|4381.93|4381.53|4382.43|4382.03|4380.43|4380.03|775
1644867140000|2022-02-14 19:32:20|4381.68|4381.28|4379.18|4378.78|4381.93|4381.53|4379.18|4378.78|550
1644867150000|2022-02-14 19:32:30|4379.3|4378.9|4379.18|4378.78|4379.68|4379.28|4378.93|4378.53|592
1644867160000|2022-02-14 19:32:40|4378.93|4378.53|4378.68|4378.28|4378.93|4378.53|4377.18|4376.78|1030
1644867170000|2022-02-14 19:32:50|4378.93|4378.53|4380.18|4379.78|4381.05|4380.65|4378.93|4378.53|658
1644867180000|2022-02-14 19:33:00|4380.43|4380.03|4379.43|4379.03|4382.43|4382.03|4379.18|4378.78|868
1644867190000|2022-02-14 19:33:10|4379.18|4378.78|4378.18|4377.78|4380.18|4379.78|4378.18|4377.78|485
1644867200000|2022-02-14 19:33:20|4378.05|4377.65|4380.43|4380.03|4380.43|4380.03|4377.68|4377.28|874
1644867210000|2022-02-14 19:33:30|4380.68|4380.28|4379.93|4379.53|4380.93|4380.53|4379.68|4379.28|406
1644867220000|2022-02-14 19:33:40|4380.18|4379.78|4380.43|4380.03|4380.93|4380.53|4379.55|4379.15|776
1644867230000|2022-02-14 19:33:50|4380.18|4379.78|4379.43|4379.03|4380.93|4380.53|4379.43|4379.03|465
1644867240000|2022-02-14 19:34:00|4379.68|4379.28|4384.68|4384.28|4384.93|4384.53|4379.68|4379.28|1728
1644867250000|2022-02-14 19:34:10|4384.93|4384.53|4386.18|4385.78|4386.18|4385.78|4383.93|4383.53|1168
1644867260000|2022-02-14 19:34:20|4385.93|4385.53|4384.93|4384.53|4386.3|4385.9|4383.93|4383.53|1014
1644867270000|2022-02-14 19:34:30|4384.68|4384.28|4388.68|4388.28|4388.93|4388.53|4383.93|4383.53|2041
1644867280000|2022-02-14 19:34:40|4389.18|4388.78|4390.93|4390.53|4391.18|4390.78|4388.8|4388.4|1471
1644867290000|2022-02-14 19:34:50|4391.68|4391.28|4391.18|4390.78|4391.93|4391.53|4389.68|4389.28|1391
1644867300000|2022-02-14 19:35:00|4390.68|4390.28|4392.93|4392.53|4392.93|4392.53|4389.68|4389.28|1771
1644867310000|2022-02-14 19:35:10|4392.68|4392.28|4391.43|4391.03|4392.68|4392.28|4389.68|4389.28|983
1644867320000|2022-02-14 19:35:20|4391.55|4391.15|4390.68|4390.28|4392.43|4392.03|4390.18|4389.78|1265
1644867330000|2022-02-14 19:35:30|4390.18|4389.78|4392.43|4392.03|4393.43|4393.03|4390.18|4389.78|1041
1644867340000|2022-02-14 19:35:40|4392.18|4391.78|4392.93|4392.53|4393.93|4393.53|4391.43|4391.03|1448
1644867350000|2022-02-14 19:35:50|4392.68|4392.28|4391.68|4391.28|4393.18|4392.78|4391.18|4390.78|793
1644867360000|2022-02-14 19:36:00|4391.93|4391.53|4391.68|4391.28|4393.68|4393.28|4391.43|4391.03|896
1644867370000|2022-02-14 19:36:10|4391.8|4391.4|4390.93|4390.53|4391.8|4391.4|4389.68|4389.28|870
1644867380000|2022-02-14 19:36:20|4390.43|4390.03|4390.93|4390.53|4391.43|4391.03|4388.93|4388.53|984
1644867390000|2022-02-14 19:36:30|4390.68|4390.28|4391.68|4391.28|4392.05|4391.65|4390.43|4390.03|626
1644867400000|2022-02-14 19:36:40|4391.43|4391.03|4391.68|4391.28|4392.18|4391.78|4391.3|4390.9|508
1644867410000|2022-02-14 19:36:50|4391.55|4391.15|4389.93|4389.53|4391.68|4391.28|4389.43|4389.03|609
1644867420000|2022-02-14 19:37:00|4389.43|4389.03|4388.93|4388.53|4390.43|4390.03|4388.93|4388.53|951
1644867430000|2022-02-14 19:37:10|4389.18|4388.78|4389.93|4389.53|4391.68|4391.28|4388.93|4388.53|686
1644867440000|2022-02-14 19:37:20|4389.68|4389.28|4387.93|4387.53|4389.68|4389.28|4387.68|4387.28|1121
1644867450000|2022-02-14 19:37:30|4387.68|4387.28|4387.68|4387.28|4389.43|4389.03|4387.68|4387.28|718
1644867460000|2022-02-14 19:37:40|4386.43|4386.03|4385.93|4385.53|4386.68|4386.28|4385.18|4384.78|1202
1644867470000|2022-02-14 19:37:50|4386.18|4385.78|4385.43|4385.03|4386.18|4385.78|4384.18|4383.78|704
1644867480000|2022-02-14 19:38:00|4385.68|4385.28|4387.68|4387.28|4387.68|4387.28|4385.18|4384.78|644
1644867490000|2022-02-14 19:38:10|4387.43|4387.03|4387.18|4386.78|4388.68|4388.28|4387.05|4386.65|599
1644867500000|2022-02-14 19:38:20|4386.93|4386.53|4387.43|4387.03|4388.43|4388.03|4386.43|4386.03|732
1644867510000|2022-02-14 19:38:30|4387.18|4386.78|4387.18|4386.78|4387.93|4387.53|4386.43|4386.03|486
1644867520000|2022-02-14 19:38:40|4387.43|4387.03|4388.93|4388.53|4389.18|4388.78|4386.93|4386.53|595
1644867530000|2022-02-14 19:38:50|4388.68|4388.28|4386.43|4386.03|4388.68|4388.28|4385.43|4385.03|910
1644867540000|2022-02-14 19:39:00|4386.18|4385.78|4388.43|4388.03|4388.43|4388.03|4386.18|4385.78|561
1644867550000|2022-02-14 19:39:10|4388.18|4387.78|4387.93|4387.53|4388.43|4388.03|4386.93|4386.53|576
1644867560000|2022-02-14 19:39:20|4388.18|4387.78|4388.68|4388.28|4389.93|4389.53|4388.18|4387.78|727
1644867570000|2022-02-14 19:39:30|4388.43|4388.03|4388.18|4387.78|4388.43|4388.03|4386.93|4386.53|862
1644867580000|2022-02-14 19:39:40|4387.93|4387.53|4387.43|4387.03|4387.93|4387.53|4386.93|4386.53|337
1644867590000|2022-02-14 19:39:50|4387.68|4387.28|4388.43|4388.03|4389.93|4389.53|4387.68|4387.28|607
1644867600000|2022-02-14 19:40:00|4388.93|4388.53|4387.43|4387.03|4389.18|4388.78|4387.18|4386.78|762
1644867610000|2022-02-14 19:40:10|4387.18|4386.78|4388.68|4388.28|4388.68|4388.28|4386.55|4386.15|610
1644867620000|2022-02-14 19:40:20|4389.18|4388.78|4390.68|4390.28|4391.43|4391.03|4389.18|4388.78|841
1644867630000|2022-02-14 19:40:30|4390.93|4390.53|4392.43|4392.03|4393.3|4392.9|4390.68|4390.28|1003
1644867640000|2022-02-14 19:40:40|4391.68|4391.28|4391.55|4391.15|4392.68|4392.28|4391.55|4391.15|555
1644867650000|2022-02-14 19:40:50|4391.43|4391.03|4394.05|4393.65|4394.18|4393.78|4391.43|4391.03|671
1644867660000|2022-02-14 19:41:00|4394.18|4393.78|4394.93|4394.53|4395.43|4395.03|4393.68|4393.28|841
1644867670000|2022-02-14 19:41:10|4394.68|4394.28|4394.43|4394.03|4395.43|4395.03|4393.8|4393.4|583
1644867680000|2022-02-14 19:41:20|4394.18|4393.78|4394.18|4393.78|4394.68|4394.28|4393.68|4393.28|556
1644867690000|2022-02-14 19:41:30|4394.43|4394.03|4392.93|4392.53|4394.43|4394.03|4392.68|4392.28|512
1644867700000|2022-02-14 19:41:40|4392.68|4392.28|4391.93|4391.53|4392.68|4392.28|4391.43|4391.03|798
1644867710000|2022-02-14 19:41:50|4391.8|4391.4|4390.8|4390.4|4391.8|4391.4|4390.18|4389.78|486
1644867720000|2022-02-14 19:42:00|4390.68|4390.28|4389.43|4389.03|4390.68|4390.28|4388.68|4388.28|558
1644867730000|2022-02-14 19:42:10|4389.18|4388.78|4388.18|4387.78|4389.3|4388.9|4387.43|4387.03|777
1644867740000|2022-02-14 19:42:20|4388.43|4388.03|4387.18|4386.78|4388.43|4388.03|4386.18|4385.78|657
1644867750000|2022-02-14 19:42:30|4387.43|4387.03|4388.68|4388.28|4388.68|4388.28|4387.18|4386.78|560
1644867760000|2022-02-14 19:42:40|4389.18|4388.78|4384.93|4384.53|4389.43|4389.03|4384.93|4384.53|586
1644867770000|2022-02-14 19:42:50|4384.43|4384.03|4385.93|4385.53|4386.43|4386.03|4384.43|4384.03|627
1644867780000|2022-02-14 19:43:00|4385.68|4385.28|4386.18|4385.78|4387.05|4386.65|4384.93|4384.53|519
1644867790000|2022-02-14 19:43:10|4385.93|4385.53|4387.18|4386.78|4387.68|4387.28|4385.93|4385.53|413
1644867800000|2022-02-14 19:43:20|4387.43|4387.03|4387.43|4387.03|4387.93|4387.53|4387.43|4387.03|397
1644867810000|2022-02-14 19:43:30|4387.55|4387.15|4386.93|4386.53|4387.55|4387.15|4385.68|4385.28|367
1644867820000|2022-02-14 19:43:40|4387.18|4386.78|4387.18|4386.78|4388.68|4388.28|4386.68|4386.28|360
1644867830000|2022-02-14 19:43:50|4386.93|4386.53|4386.68|4386.28|4387.43|4387.03|4385.93|4385.53|398
1644867840000|2022-02-14 19:44:00|4386.93|4386.53|4386.43|4386.03|4387.3|4386.9|4385.43|4385.03|607
1644867850000|2022-02-14 19:44:10|4386.55|4386.15|4386.18|4385.78|4386.55|4386.15|4385.68|4385.28|283
1644867860000|2022-02-14 19:44:20|4386.43|4386.03|4386.18|4385.78|4387.43|4387.03|4385.43|4385.03|632
1644867870000|2022-02-14 19:44:30|4386.43|4386.03|4388.68|4388.28|4388.68|4388.28|4385.93|4385.53|454
1644867880000|2022-02-14 19:44:40|4389.43|4389.03|4388.93|4388.53|4390.18|4389.78|4388.68|4388.28|690
1644867890000|2022-02-14 19:44:50|4388.68|4388.28|4386.43|4386.03|4388.93|4388.53|4386.18|4385.78|355
1644867900000|2022-02-14 19:45:00|4386.8|4386.4|4386.18|4385.78|4386.8|4386.4|4384.93|4384.53|545
1644867910000|2022-02-14 19:45:10|4385.93|4385.53|4386.68|4386.28|4387.43|4387.03|4385.93|4385.53|339
1644867920000|2022-02-14 19:45:20|4386.43|4386.03|4387.93|4387.53|4387.93|4387.53|4385.93|4385.53|494
1644867930000|2022-02-14 19:45:30|4388.18|4387.78|4388.18|4387.78|4388.43|4388.03|4387.18|4386.78|598
1644867940000|2022-02-14 19:45:40|4387.93|4387.53|4388.93|4388.53|4390.43|4390.03|4387.93|4387.53|589
1644867950000|2022-02-14 19:45:50|4388.68|4388.28|4388.43|4388.03|4389.18|4388.78|4388.18|4387.78|278
1644867960000|2022-02-14 19:46:00|4387.93|4387.53|4389.93|4389.53|4390.18|4389.78|4386.43|4386.03|761
1644867970000|2022-02-14 19:46:10|4390.18|4389.78|4388.43|4388.03|4390.68|4390.28|4388.18|4387.78|382
1644867980000|2022-02-14 19:46:20|4388.18|4387.78|4387.68|4387.28|4388.18|4387.78|4386.93|4386.53|374
1644867990000|2022-02-14 19:46:30|4388.18|4387.78|4389.43|4389.03|4389.43|4389.03|4387.68|4387.28|334
1644868000000|2022-02-14 19:46:40|4389.93|4389.53|4389.93|4389.53|4390.18|4389.78|4389.43|4389.03|366
1644868010000|2022-02-14 19:46:50|4389.8|4389.4|4388.43|4388.03|4390.43|4390.03|4388.05|4387.65|403
1644868020000|2022-02-14 19:47:00|4388.55|4388.15|4389.93|4389.53|4389.93|4389.53|4388.18|4387.78|334
1644868030000|2022-02-14 19:47:10|4390.18|4389.78|4389.68|4389.28|4391.3|4390.9|4389.18|4388.78|504
1644868040000|2022-02-14 19:47:20|4389.43|4389.03|4388.93|4388.53|4389.43|4389.03|4388.43|4388.03|369
1644868050000|2022-02-14 19:47:30|4388.18|4387.78|4388.05|4387.65|4388.18|4387.78|4387.18|4386.78|357
1644868060000|2022-02-14 19:47:40|4387.68|4387.28|4387.18|4386.78|4387.93|4387.53|4386.43|4386.03|473
1644868070000|2022-02-14 19:47:50|4386.93|4386.53|4386.68|4386.28|4387.3|4386.9|4385.68|4385.28|463
1644868080000|2022-02-14 19:48:00|4386.43|4386.03|4383.68|4383.28|4386.68|4386.28|4383.43|4383.03|1111
1644868090000|2022-02-14 19:48:10|4383.43|4383.03|4381.93|4381.53|4383.93|4383.53|4381.68|4381.28|1024
1644868100000|2022-02-14 19:48:20|4382.18|4381.78|4381.93|4381.53|4382.93|4382.53|4381.68|4381.28|767
1644868110000|2022-02-14 19:48:30|4381.68|4381.28|4382.68|4382.28|4382.8|4382.4|4381.68|4381.28|642
1644868120000|2022-02-14 19:48:40|4382.43|4382.03|4380.93|4380.53|4382.68|4382.28|4380.93|4380.53|831
1644868130000|2022-02-14 19:48:50|4381.43|4381.03|4382.68|4382.28|4382.68|4382.28|4381.18|4380.78|666
1644868140000|2022-02-14 19:49:00|4382.43|4382.03|4382.93|4382.53|4383.93|4383.53|4381.68|4381.28|687
1644868150000|2022-02-14 19:49:10|4383.18|4382.78|4381.43|4381.03|4383.18|4382.78|4380.68|4380.28|592
1644868160000|2022-02-14 19:49:20|4381.18|4380.78|4383.68|4383.28|4383.68|4383.28|4381.18|4380.78|529
1644868170000|2022-02-14 19:49:30|4383.93|4383.53|4381.93|4381.53|4383.93|4383.53|4381.18|4380.78|528
1644868180000|2022-02-14 19:49:40|4382.18|4381.78|4383.93|4383.53|4384.18|4383.78|4381.93|4381.53|555
1644868190000|2022-02-14 19:49:50|4383.68|4383.28|4383.93|4383.53|4385.68|4385.28|4383.68|4383.28|721
1644868200000|2022-02-14 19:50:00|4384.18|4383.78|4384.68|4384.28|4385.68|4385.28|4383.18|4382.78|576
1644868210000|2022-02-14 19:50:10|4384.43|4384.03|4387.18|4386.78|4388.18|4387.78|4384.43|4384.03|847
1644868220000|2022-02-14 19:50:20|4386.68|4386.28|4387.43|4387.03|4387.68|4387.28|4385.43|4385.03|602
1644868230000|2022-02-14 19:50:30|4387.93|4387.53|4390.18|4389.78|4390.18|4389.78|4387.68|4387.28|779
1644868240000|2022-02-14 19:50:40|4389.93|4389.53|4391.93|4391.53|4392.68|4392.28|4388.93|4388.53|1023
1644868250000|2022-02-14 19:50:50|4391.68|4391.28|4393.68|4393.28|4394.3|4393.9|4391.43|4391.03|812
1644868260000|2022-02-14 19:51:00|4393.93|4393.53|4393.68|4393.28|4394.43|4394.03|4393.18|4392.78|649
1644868270000|2022-02-14 19:51:10|4393.18|4392.78|4395.43|4395.03|4395.68|4395.28|4392.93|4392.53|942
1644868280000|2022-02-14 19:51:20|4395.68|4395.28|4398.18|4397.78|4398.18|4397.78|4395.68|4395.28|1442
1644868290000|2022-02-14 19:51:30|4397.93|4397.53|4399.43|4399.03|4399.43|4399.03|4397.93|4397.53|1323
1644868300000|2022-02-14 19:51:40|4399.3|4398.9|4398.93|4398.53|4400.18|4399.78|4397.93|4397.53|1822
1644868310000|2022-02-14 19:51:50|4398.68|4398.28|4398.43|4398.03|4398.93|4398.53|4397.68|4397.28|730
1644868320000|2022-02-14 19:52:00|4398.18|4397.78|4397.68|4397.28|4398.43|4398.03|4397.43|4397.03|713
1644868330000|2022-02-14 19:52:10|4398.18|4397.78|4397.43|4397.03|4398.43|4398.03|4396.43|4396.03|693
1644868340000|2022-02-14 19:52:20|4397.18|4396.78|4398.68|4398.28|4399.3|4398.9|4397.18|4396.78|552
1644868350000|2022-02-14 19:52:30|4398.43|4398.03|4397.68|4397.28|4399.43|4399.03|4397.43|4397.03|646
1644868360000|2022-02-14 19:52:40|4397.43|4397.03|4397.18|4396.78|4397.68|4397.28|4396.68|4396.28|410
1644868370000|2022-02-14 19:52:50|4397.43|4397.03|4397.43|4397.03|4397.43|4397.03|4396.43|4396.03|277
1644868380000|2022-02-14 19:53:00|4397.68|4397.28|4397.93|4397.53|4398.43|4398.03|4397.43|4397.03|509
1644868390000|2022-02-14 19:53:10|4398.18|4397.78|4395.93|4395.53|4398.18|4397.78|4395.68|4395.28|509
1644868400000|2022-02-14 19:53:20|4395.68|4395.28|4395.18|4394.78|4396.05|4395.65|4394.68|4394.28|711
1644868410000|2022-02-14 19:53:30|4394.93|4394.53|4395.68|4395.28|4395.68|4395.28|4394.68|4394.28|339
1644868420000|2022-02-14 19:53:40|4395.43|4395.03|4394.18|4393.78|4395.43|4395.03|4393.68|4393.28|583
1644868430000|2022-02-14 19:53:50|4394.3|4393.9|4392.68|4392.28|4394.43|4394.03|4392.18|4391.78|579
1644868440000|2022-02-14 19:54:00|4392.8|4392.4|4392.18|4391.78|4394.18|4393.78|4392.18|4391.78|615
1644868450000|2022-02-14 19:54:10|4392.43|4392.03|4391.43|4391.03|4393.18|4392.78|4391.43|4391.03|518
1644868460000|2022-02-14 19:54:20|4391.8|4391.4|4393.43|4393.03|4393.68|4393.28|4391.8|4391.4|422
1644868470000|2022-02-14 19:54:30|4393.68|4393.28|4391.43|4391.03|4394.43|4394.03|4391.18|4390.78|518
1644868480000|2022-02-14 19:54:40|4391.68|4391.28|4391.93|4391.53|4392.3|4391.9|4391.68|4391.28|204
1644868490000|2022-02-14 19:54:50|4392.18|4391.78|4390.93|4390.53|4392.18|4391.78|4389.18|4388.78|918
1644868500000|2022-02-14 19:55:00|4391.18|4390.78|4390.68|4390.28|4391.93|4391.53|4390.18|4389.78|532
1644868510000|2022-02-14 19:55:10|4390.93|4390.53|4390.68|4390.28|4391.43|4391.03|4390.18|4389.78|428
1644868520000|2022-02-14 19:55:20|4390.93|4390.53|4390.93|4390.53|4391.43|4391.03|4390.55|4390.15|286
1644868530000|2022-02-14 19:55:30|4390.68|4390.28|4391.18|4390.78|4392.43|4392.03|4390.68|4390.28|591
1644868540000|2022-02-14 19:55:40|4390.93|4390.53|4391.3|4390.9|4391.3|4390.9|4389.93|4389.53|384
1644868550000|2022-02-14 19:55:50|4391.43|4391.03|4391.68|4391.28|4392.18|4391.78|4391.18|4390.78|295
1644868560000|2022-02-14 19:56:00|4391.93|4391.53|4391.43|4391.03|4394.18|4393.78|4391.18|4390.78|704
1644868570000|2022-02-14 19:56:10|4391.55|4391.15|4391.68|4391.28|4391.8|4391.4|4390.68|4390.28|331
1644868580000|2022-02-14 19:56:20|4391.43|4391.03|4392.68|4392.28|4393.43|4393.03|4391.43|4391.03|185
1644868590000|2022-02-14 19:56:30|4392.43|4392.03|4391.05|4390.65|4392.43|4392.03|4390.43|4390.03|438
1644868600000|2022-02-14 19:56:40|4391.18|4390.78|4389.93|4389.53|4391.43|4391.03|4389.43|4389.03|435
1644868610000|2022-02-14 19:56:50|4389.68|4389.28|4390.43|4390.03|4390.68|4390.28|4389.18|4388.78|270
1644868620000|2022-02-14 19:57:00|4390.18|4389.78|4387.43|4387.03|4390.18|4389.78|4387.43|4387.03|582
1644868630000|2022-02-14 19:57:10|4387.68|4387.28|4388.8|4388.4|4388.8|4388.4|4387.68|4387.28|492
1644868640000|2022-02-14 19:57:20|4388.68|4388.28|4389.18|4388.78|4389.43|4389.03|4387.93|4387.53|286
1644868650000|2022-02-14 19:57:30|4388.93|4388.53|4389.68|4389.28|4389.68|4389.28|4388.93|4388.53|218
1644868660000|2022-02-14 19:57:40|4390.18|4389.78|4388.43|4388.03|4390.18|4389.78|4387.18|4386.78|540
1644868670000|2022-02-14 19:57:50|4388.18|4387.78|4391.18|4390.78|4391.18|4390.78|4388.18|4387.78|440
1644868680000|2022-02-14 19:58:00|4390.93|4390.53|4391.18|4390.78|4391.93|4391.53|4390.18|4389.78|639
1644868690000|2022-02-14 19:58:10|4391.3|4390.9|4392.43|4392.03|4392.43|4392.03|4390.43|4390.03|486
1644868700000|2022-02-14 19:58:20|4392.18|4391.78|4392.68|4392.28|4393.43|4393.03|4391.93|4391.53|549
1644868710000|2022-02-14 19:58:30|4392.8|4392.4|4393.18|4392.78|4395.18|4394.78|4392.68|4392.28|549
1644868720000|2022-02-14 19:58:40|4392.93|4392.53|4393.43|4393.03|4393.93|4393.53|4392.68|4392.28|448
1644868730000|2022-02-14 19:58:50|4393.55|4393.15|4392.05|4391.65|4393.93|4393.53|4392.05|4391.65|385
1644868740000|2022-02-14 19:59:00|4391.68|4391.28|4390.93|4390.53|4392.43|4392.03|4390.93|4390.53|510
1644868750000|2022-02-14 19:59:10|4391.18|4390.78|4391.68|4391.28|4392.68|4392.28|4391.18|4390.78|451
1644868760000|2022-02-14 19:59:20|4392.18|4391.78|4392.43|4392.03|4393.43|4393.03|4391.93|4391.53|242
1644868770000|2022-02-14 19:59:30|4392.55|4392.15|4392.43|4392.03|4392.55|4392.15|4390.68|4390.28|334
1644868780000|2022-02-14 19:59:40|4392.18|4391.78|4392.18|4391.78|4392.68|4392.28|4391.43|4391.03|311
1644868790000|2022-02-14 19:59:50|4391.93|4391.53|4392.18|4391.78|4393.18|4392.78|4391.93|4391.53|338
1644868800000|2022-02-14 20:00:00|4392.43|4392.03|4393.68|4393.28|4395.68|4395.28|4391.93|4391.53|955
1644868810000|2022-02-14 20:00:10|4393.8|4393.4|4391.18|4390.78|4393.8|4393.4|4390.93|4390.53|583
1644868820000|2022-02-14 20:00:20|4391.43|4391.03|4392.68|4392.28|4393.18|4392.78|4391.18|4390.78|480
1644868830000|2022-02-14 20:00:30|4392.18|4391.78|4391.18|4390.78|4392.18|4391.78|4390.18|4389.78|523
1644868840000|2022-02-14 20:00:40|4390.93|4390.53|4390.68|4390.28|4390.93|4390.53|4389.18|4388.78|510
1644868850000|2022-02-14 20:00:50|4390.43|4390.03|4392.18|4391.78|4392.68|4392.28|4390.43|4390.03|497
1644868860000|2022-02-14 20:01:00|4391.68|4391.28|4390.93|4390.53|4392.43|4392.03|4389.93|4389.53|343
1644868870000|2022-02-14 20:01:10|4391.18|4390.78|4389.43|4389.03|4391.18|4390.78|4388.68|4388.28|426
1644868880000|2022-02-14 20:01:20|4389.3|4388.9|4390.43|4390.03|4390.93|4390.53|4389.05|4388.65|414
1644868890000|2022-02-14 20:01:30|4390.55|4390.15|4391.18|4390.78|4391.43|4391.03|4389.93|4389.53|398
1644868900000|2022-02-14 20:01:40|4391.43|4391.03|4388.68|4388.28|4391.68|4391.28|4388.43|4388.03|501
1644868910000|2022-02-14 20:01:50|4388.93|4388.53|4389.18|4388.78|4389.18|4388.78|4388.18|4387.78|356
1644868920000|2022-02-14 20:02:00|4388.93|4388.53|4389.93|4389.53|4389.93|4389.53|4388.68|4388.28|420
1644868930000|2022-02-14 20:02:10|4389.68|4389.28|4393.93|4393.53|4393.93|4393.53|4389.68|4389.28|731
1644868940000|2022-02-14 20:02:20|4394.18|4393.78|4392.05|4391.65|4394.18|4393.78|4391.93|4391.53|792
1644868950000|2022-02-14 20:02:30|4392.3|4391.9|4392.93|4392.53|4392.93|4392.53|4391.18|4390.78|340
1644868960000|2022-02-14 20:02:40|4392.8|4392.4|4391.68|4391.28|4392.8|4392.4|4391.3|4390.9|333
1644868970000|2022-02-14 20:02:50|4391.8|4391.4|4390.68|4390.28|4392.05|4391.65|4390.68|4390.28|256
1644868980000|2022-02-14 20:03:00|4390.18|4389.78|4389.68|4389.28|4391.18|4390.78|4389.43|4389.03|665
1644868990000|2022-02-14 20:03:10|4389.93|4389.53|4391.93|4391.53|4392.18|4391.78|4389.43|4389.03|563
1644869000000|2022-02-14 20:03:20|4392.18|4391.78|4391.93|4391.53|4392.18|4391.78|4391.05|4390.65|341
1644869010000|2022-02-14 20:03:30|4392.05|4391.65|4391.3|4390.9|4392.43|4392.03|4390.68|4390.28|299
1644869020000|2022-02-14 20:03:40|4391.18|4390.78|4390.43|4390.03|4391.18|4390.78|4389.93|4389.53|295
1644869030000|2022-02-14 20:03:50|4390.18|4389.78|4389.18|4388.78|4390.18|4389.78|4389.18|4388.78|236
1644869040000|2022-02-14 20:04:00|4389.68|4389.28|4392.43|4392.03|4393.18|4392.78|4389.43|4389.03|666
1644869050000|2022-02-14 20:04:10|4392.68|4392.28|4393.05|4392.65|4394.68|4394.28|4392.43|4392.03|791
1644869060000|2022-02-14 20:04:20|4393.43|4393.03|4391.18|4390.78|4393.43|4393.03|4391.18|4390.78|343
1644869070000|2022-02-14 20:04:30|4390.68|4390.28|4391.68|4391.28|4392.68|4392.28|4390.68|4390.28|367
1644869080000|2022-02-14 20:04:40|4391.93|4391.53|4390.68|4390.28|4392.18|4391.78|4390.18|4389.78|307
1644869090000|2022-02-14 20:04:50|4390.93|4390.53|4390.43|4390.03|4390.93|4390.53|4390.18|4389.78|194
1644869100000|2022-02-14 20:05:00|4390.55|4390.15|4386.68|4386.28|4390.93|4390.53|4386.68|4386.28|1150
1644869110000|2022-02-14 20:05:10|4386.05|4385.65|4384.55|4384.15|4386.05|4385.65|4382.93|4382.53|1629
1644869120000|2022-02-14 20:05:20|4384.43|4384.03|4384.18|4383.78|4385.18|4384.78|4383.43|4383.03|906
1644869130000|2022-02-14 20:05:30|4383.68|4383.28|4382.18|4381.78|4384.18|4383.78|4380.93|4380.53|1310
1644869140000|2022-02-14 20:05:40|4382.43|4382.03|4381.93|4381.53|4383.43|4383.03|4381.93|4381.53|767
1644869150000|2022-02-14 20:05:50|4382.43|4382.03|4384.18|4383.78|4384.68|4384.28|4382.18|4381.78|1017
1644869160000|2022-02-14 20:06:00|4383.43|4383.03|4381.05|4380.65|4383.68|4383.28|4380.93|4380.53|920
1644869170000|2022-02-14 20:06:10|4381.18|4380.78|4381.93|4381.53|4382.43|4382.03|4380.68|4380.28|822
1644869180000|2022-02-14 20:06:20|4381.68|4381.28|4381.18|4380.78|4381.93|4381.53|4380.68|4380.28|624
1644869190000|2022-02-14 20:06:30|4381.43|4381.03|4380.3|4379.9|4381.43|4381.03|4380.3|4379.9|614
1644869200000|2022-02-14 20:06:40|4379.68|4379.28|4381.18|4380.78|4381.68|4381.28|4379.68|4379.28|808
1644869210000|2022-02-14 20:06:50|4381.43|4381.03|4382.18|4381.78|4382.43|4382.03|4380.68|4380.28|805
1644869220000|2022-02-14 20:07:00|4382.05|4381.65|4383.93|4383.53|4383.93|4383.53|4380.93|4380.53|1035
1644869230000|2022-02-14 20:07:10|4383.68|4383.28|4382.68|4382.28|4383.93|4383.53|4382.18|4381.78|545
1644869240000|2022-02-14 20:07:20|4382.43|4382.03|4382.18|4381.78|4382.43|4382.03|4381.43|4381.03|414
1644869250000|2022-02-14 20:07:30|4381.93|4381.53|4383.18|4382.78|4383.68|4383.28|4381.93|4381.53|542
1644869260000|2022-02-14 20:07:40|4382.93|4382.53|4382.43|4382.03|4383.3|4382.9|4382.18|4381.78|289
1644869270000|2022-02-14 20:07:50|4382.68|4382.28|4384.68|4384.28|4384.68|4384.28|4382.68|4382.28|480
1644869280000|2022-02-14 20:08:00|4385.43|4385.03|4387.68|4387.28|4387.68|4387.28|4384.93|4384.53|932
1644869290000|2022-02-14 20:08:10|4387.93|4387.53|4389.68|4389.28|4389.68|4389.28|4387.68|4387.28|849
1644869300000|2022-02-14 20:08:20|4389.43|4389.03|4388.18|4387.78|4389.68|4389.28|4387.93|4387.53|722
1644869310000|2022-02-14 20:08:30|4388.68|4388.28|4389.43|4389.03|4390.93|4390.53|4388.68|4388.28|750
1644869320000|2022-02-14 20:08:40|4389.68|4389.28|4389.43|4389.03|4389.93|4389.53|4388.68|4388.28|533
1644869330000|2022-02-14 20:08:50|4390.68|4390.28|4389.68|4389.28|4390.68|4390.28|4388.43|4388.03|532
1644869340000|2022-02-14 20:09:00|4389.93|4389.53|4391.93|4391.53|4392.68|4392.28|4389.93|4389.53|1026
1644869350000|2022-02-14 20:09:10|4392.18|4391.78|4392.18|4391.78|4394.68|4394.28|4391.93|4391.53|769
1644869360000|2022-02-14 20:09:20|4392.43|4392.03|4391.68|4391.28|4393.43|4393.03|4391.18|4390.78|403
1644869370000|2022-02-14 20:09:30|4391.18|4390.78|4390.93|4390.53|4391.68|4391.28|4390.68|4390.28|413
1644869380000|2022-02-14 20:09:40|4391.18|4390.78|4390.43|4390.03|4391.68|4391.28|4390.43|4390.03|231
1644869390000|2022-02-14 20:09:50|4390.68|4390.28|4391.43|4391.03|4392.68|4392.28|4390.43|4390.03|514
1644869400000|2022-02-14 20:10:00|4390.93|4390.53|4391.93|4391.53|4391.93|4391.53|4390.3|4389.9|427
1644869410000|2022-02-14 20:10:10|4392.3|4391.9|4391.93|4391.53|4393.43|4393.03|4391.43|4391.03|636
1644869420000|2022-02-14 20:10:20|4391.68|4391.28|4387.93|4387.53|4392.18|4391.78|4387.93|4387.53|833
1644869430000|2022-02-14 20:10:30|4387.68|4387.28|4387.68|4387.28|4388.68|4388.28|4386.8|4386.4|863
1644869440000|2022-02-14 20:10:40|4387.93|4387.53|4385.43|4385.03|4387.93|4387.53|4385.18|4384.78|753
1644869450000|2022-02-14 20:10:50|4385.68|4385.28|4385.68|4385.28|4386.18|4385.78|4385.43|4385.03|461
1644869460000|2022-02-14 20:11:00|4385.93|4385.53|4387.18|4386.78|4387.93|4387.53|4385.43|4385.03|677
1644869470000|2022-02-14 20:11:10|4387.43|4387.03|4385.93|4385.53|4387.43|4387.03|4385.93|4385.53|418
1644869480000|2022-02-14 20:11:20|4386.43|4386.03|4386.93|4386.53|4387.68|4387.28|4386.43|4386.03|311
1644869490000|2022-02-14 20:11:30|4387.18|4386.78|4386.93|4386.53|4388.93|4388.53|4386.43|4386.03|477
1644869500000|2022-02-14 20:11:40|4386.68|4386.28|4385.93|4385.53|4387.43|4387.03|4385.93|4385.53|395
1644869510000|2022-02-14 20:11:50|4385.68|4385.28|4387.18|4386.78|4387.43|4387.03|4385.68|4385.28|341
1644869520000|2022-02-14 20:12:00|4387.68|4387.28|4386.68|4386.28|4388.18|4387.78|4386.68|4386.28|456
1644869530000|2022-02-14 20:12:10|4386.18|4385.78|4390.93|4390.53|4391.05|4390.65|4386.18|4385.78|873
1644869540000|2022-02-14 20:12:20|4390.68|4390.28|4389.68|4389.28|4390.93|4390.53|4389.18|4388.78|730
1644869550000|2022-02-14 20:12:30|4389.93|4389.53|4393.43|4393.03|4394.18|4393.78|4389.68|4389.28|713
1644869560000|2022-02-14 20:12:40|4393.18|4392.78|4392.18|4391.78|4393.43|4393.03|4392.18|4391.78|731
1644869570000|2022-02-14 20:12:50|4392.3|4391.9|4390.68|4390.28|4392.43|4392.03|4390.43|4390.03|560
1644869580000|2022-02-14 20:13:00|4390.93|4390.53|4391.18|4390.78|4391.68|4391.28|4390.43|4390.03|347
1644869590000|2022-02-14 20:13:10|4391.43|4391.03|4391.93|4391.53|4392.18|4391.78|4391.43|4391.03|235
1644869600000|2022-02-14 20:13:20|4391.68|4391.28|4392.93|4392.53|4393.68|4393.28|4391.43|4391.03|373
1644869610000|2022-02-14 20:13:30|4393.18|4392.78|4396.93|4396.53|4397.43|4397.03|4393.18|4392.78|1041
1644869620000|2022-02-14 20:13:40|4397.18|4396.78|4395.05|4394.65|4397.43|4397.03|4394.93|4394.53|531
1644869630000|2022-02-14 20:13:50|4395.18|4394.78|4395.43|4395.03|4396.18|4395.78|4394.43|4394.03|520
1644869640000|2022-02-14 20:14:00|4395.18|4394.78|4394.18|4393.78|4395.18|4394.78|4393.55|4393.15|829
1644869650000|2022-02-14 20:14:10|4394.43|4394.03|4393.43|4393.03|4395.05|4394.65|4392.3|4391.9|590
1644869660000|2022-02-14 20:14:20|4393.55|4393.15|4393.43|4393.03|4393.93|4393.53|4393.18|4392.78|380
1644869670000|2022-02-14 20:14:30|4393.68|4393.28|4395.93|4395.53|4395.93|4395.53|4393.68|4393.28|629
1644869680000|2022-02-14 20:14:40|4396.18|4395.78|4398.18|4397.78|4399.18|4398.78|4396.18|4395.78|1084
1644869690000|2022-02-14 20:14:50|4398.43|4398.03|4397.18|4396.78|4398.43|4398.03|4396.93|4396.53|487
1644869700000|2022-02-14 20:15:00|4397.43|4397.03|4396.18|4395.78|4397.68|4397.28|4395.18|4394.78|966
1644869710000|2022-02-14 20:15:10|4396.93|4396.53|4396.93|4396.53|4397.43|4397.03|4395.68|4395.28|618
1644869720000|2022-02-14 20:15:20|4397.18|4396.78|4397.93|4397.53|4398.43|4398.03|4397.18|4396.78|439
1644869730000|2022-02-14 20:15:30|4397.68|4397.28|4396.68|4396.28|4397.68|4397.28|4396.43|4396.03|474
1644869740000|2022-02-14 20:15:40|4396.43|4396.03|4394.3|4393.9|4396.43|4396.03|4394.3|4393.9|633
1644869750000|2022-02-14 20:15:50|4394.43|4394.03|4395.43|4395.03|4395.93|4395.53|4393.93|4393.53|489
1644869760000|2022-02-14 20:16:00|4394.93|4394.53|4393.18|4392.78|4395.05|4394.65|4392.68|4392.28|727
1644869770000|2022-02-14 20:16:10|4393.05|4392.65|4393.43|4393.03|4393.68|4393.28|4392.93|4392.53|463
1644869780000|2022-02-14 20:16:20|4393.68|4393.28|4394.68|4394.28|4394.93|4394.53|4393.18|4392.78|314
1644869790000|2022-02-14 20:16:30|4394.43|4394.03|4393.43|4393.03|4394.43|4394.03|4393.05|4392.65|426
1644869800000|2022-02-14 20:16:40|4393.18|4392.78|4390.43|4390.03|4393.93|4393.53|4390.43|4390.03|1273
1644869810000|2022-02-14 20:16:50|4390.18|4389.78|4392.05|4391.65|4392.05|4391.65|4389.93|4389.53|878
1644869820000|2022-02-14 20:17:00|4392.55|4392.15|4389.18|4388.78|4392.68|4392.28|4387.68|4387.28|1197
1644869830000|2022-02-14 20:17:10|4389.68|4389.28|4389.43|4389.03|4390.18|4389.78|4388.93|4388.53|594
1644869840000|2022-02-14 20:17:20|4389.68|4389.28|4388.93|4388.53|4390.68|4390.28|4388.18|4387.78|515
1644869850000|2022-02-14 20:17:30|4389.05|4388.65|4391.18|4390.78|4391.18|4390.78|4388.93|4388.53|359
1644869860000|2022-02-14 20:17:40|4391.43|4391.03|4392.93|4392.53|4393.43|4393.03|4391.18|4390.78|636
1644869870000|2022-02-14 20:17:50|4392.68|4392.28|4390.93|4390.53|4392.68|4392.28|4390.93|4390.53|313
1644869880000|2022-02-14 20:18:00|4390.8|4390.4|4392.43|4392.03|4392.68|4392.28|4389.68|4389.28|643
1644869890000|2022-02-14 20:18:10|4392.55|4392.15|4392.43|4392.03|4392.68|4392.28|4391.68|4391.28|401
1644869900000|2022-02-14 20:18:20|4392.3|4391.9|4391.68|4391.28|4392.68|4392.28|4391.43|4391.03|329
1644869910000|2022-02-14 20:18:30|4391.93|4391.53|4392.43|4392.03|4392.68|4392.28|4391.43|4391.03|313
1644869920000|2022-02-14 20:18:40|4392.68|4392.28|4392.93|4392.53|4393.68|4393.28|4392.43|4392.03|381
1644869930000|2022-02-14 20:18:50|4392.68|4392.28|4392.18|4391.78|4392.93|4392.53|4391.68|4391.28|368
1644869940000|2022-02-14 20:19:00|4392.43|4392.03|4393.18|4392.78|4394.18|4393.78|4392.43|4392.03|464
1644869950000|2022-02-14 20:19:10|4393.68|4393.28|4393.43|4393.03|4393.93|4393.53|4392.93|4392.53|609
1644869960000|2022-02-14 20:19:20|4393.55|4393.15|4391.93|4391.53|4393.68|4393.28|4391.68|4391.28|348
1644869970000|2022-02-14 20:19:30|4391.68|4391.28|4391.68|4391.28|4392.68|4392.28|4391.43|4391.03|400
1644869980000|2022-02-14 20:19:40|4390.68|4390.28|4390.93|4390.53|4391.68|4391.28|4390.68|4390.28|517
1644869990000|2022-02-14 20:19:50|4390.18|4389.78|4389.43|4389.03|4390.43|4390.03|4388.68|4388.28|639
1644870000000|2022-02-14 20:20:00|4389.68|4389.28|4388.43|4388.03|4389.68|4389.28|4387.68|4387.28|882
1644870010000|2022-02-14 20:20:10|4388.55|4388.15|4387.68|4387.28|4389.43|4389.03|4387.68|4387.28|574
1644870020000|2022-02-14 20:20:20|4387.43|4387.03|4384.68|4384.28|4387.43|4387.03|4384.43|4384.03|1242
1644870030000|2022-02-14 20:20:30|4384.43|4384.03|4385.43|4385.03|4386.18|4385.78|4384.43|4384.03|1029
1644870040000|2022-02-14 20:20:40|4385.68|4385.28|4386.68|4386.28|4387.68|4387.28|4385.68|4385.28|786
1644870050000|2022-02-14 20:20:50|4386.18|4385.78|4387.43|4387.03|4388.93|4388.53|4386.18|4385.78|558
1644870060000|2022-02-14 20:21:00|4387.68|4387.28|4387.43|4387.03|4387.93|4387.53|4385.93|4385.53|660
1644870070000|2022-02-14 20:21:10|4387.68|4387.28|4388.43|4388.03|4389.3|4388.9|4387.68|4387.28|668
1644870080000|2022-02-14 20:21:20|4388.18|4387.78|4387.68|4387.28|4388.68|4388.28|4387.68|4387.28|304
1644870090000|2022-02-14 20:21:30|4387.93|4387.53|4387.93|4387.53|4388.43|4388.03|4387.68|4387.28|413
1644870100000|2022-02-14 20:21:40|4388.18|4387.78|4388.18|4387.78|4388.68|4388.28|4387.8|4387.4|391
1644870110000|2022-02-14 20:21:50|4388.05|4387.65|4390.18|4389.78|4390.68|4390.28|4388.05|4387.65|540
1644870120000|2022-02-14 20:22:00|4390.43|4390.03|4391.68|4391.28|4391.93|4391.53|4390.43|4390.03|504
1644870130000|2022-02-14 20:22:10|4391.93|4391.53|4392.68|4392.28|4394.18|4393.78|4391.68|4391.28|891
1644870140000|2022-02-14 20:22:20|4392.43|4392.03|4392.43|4392.03|4393.18|4392.78|4392.18|4391.78|299
1644870150000|2022-02-14 20:22:30|4392.18|4391.78|4391.68|4391.28|4392.18|4391.78|4391.3|4390.9|422
1644870160000|2022-02-14 20:22:40|4391.55|4391.15|4394.43|4394.03|4395.18|4394.78|4391.43|4391.03|472
1644870170000|2022-02-14 20:22:50|4394.18|4393.78|4393.93|4393.53|4394.93|4394.53|4393.68|4393.28|523
1644870180000|2022-02-14 20:23:00|4394.18|4393.78|4393.18|4392.78|4394.93|4394.53|4392.68|4392.28|501
1644870190000|2022-02-14 20:23:10|4393.43|4393.03|4395.18|4394.78|4395.18|4394.78|4392.43|4392.03|624
1644870200000|2022-02-14 20:23:20|4394.93|4394.53|4395.43|4395.03|4395.68|4395.28|4394.18|4393.78|808
1644870210000|2022-02-14 20:23:30|4396.18|4395.78|4395.93|4395.53|4396.3|4395.9|4395.18|4394.78|980
1644870220000|2022-02-14 20:23:40|4396.18|4395.78|4396.68|4396.28|4397.18|4396.78|4395.18|4394.78|1325
1644870230000|2022-02-14 20:23:50|4396.43|4396.03|4403.93|4403.53|4403.93|4403.53|4396.18|4395.78|3093
1644870240000|2022-02-14 20:24:00|4403.68|4403.28|4405.18|4404.78|4405.68|4405.28|4402.43|4402.03|2359
1644870250000|2022-02-14 20:24:10|4405.8|4405.4|4403.68|4403.28|4405.93|4405.53|4403.43|4403.03|1297
1644870260000|2022-02-14 20:24:20|4403.43|4403.03|4401.8|4401.4|4403.68|4403.28|4401.43|4401.03|1144
1644870270000|2022-02-14 20:24:30|4401.68|4401.28|4402.18|4401.78|4402.68|4402.28|4401.68|4401.28|484
1644870280000|2022-02-14 20:24:40|4402.43|4402.03|4400.93|4400.53|4402.43|4402.03|4400.43|4400.03|774
1644870290000|2022-02-14 20:24:50|4400.68|4400.28|4400.43|4400.03|4400.8|4400.4|4399.93|4399.53|442
1644870300000|2022-02-14 20:25:00|4400.18|4399.78|4400.18|4399.78|4400.68|4400.28|4398.43|4398.03|891
1644870310000|2022-02-14 20:25:10|4399.93|4399.53|4399.68|4399.28|4400.18|4399.78|4398.93|4398.53|412
1644870320000|2022-02-14 20:25:20|4399.93|4399.53|4398.93|4398.53|4401.18|4400.78|4398.93|4398.53|574
1644870330000|2022-02-14 20:25:30|4398.68|4398.28|4399.93|4399.53|4400.18|4399.78|4398.18|4397.78|545
1644870340000|2022-02-14 20:25:40|4400.18|4399.78|4399.43|4399.03|4400.18|4399.78|4399.18|4398.78|671
1644870350000|2022-02-14 20:25:50|4399.55|4399.15|4402.18|4401.78|4402.18|4401.78|4399.55|4399.15|730
1644870360000|2022-02-14 20:26:00|4401.93|4401.53|4400.68|4400.28|4402.18|4401.78|4400.18|4399.78|418
1644870370000|2022-02-14 20:26:10|4400.55|4400.15|4399.43|4399.03|4401.68|4401.28|4399.43|4399.03|607
1644870380000|2022-02-14 20:26:20|4399.18|4398.78|4398.18|4397.78|4399.43|4399.03|4398.18|4397.78|417
1644870390000|2022-02-14 20:26:30|4397.68|4397.28|4399.93|4399.53|4400.18|4399.78|4397.68|4397.28|513
1644870400000|2022-02-14 20:26:40|4400.18|4399.78|4399.43|4399.03|4400.18|4399.78|4398.68|4398.28|293
1644870410000|2022-02-14 20:26:50|4399.18|4398.78|4398.93|4398.53|4399.43|4399.03|4397.68|4397.28|760
1644870420000|2022-02-14 20:27:00|4399.18|4398.78|4398.68|4398.28|4399.43|4399.03|4397.93|4397.53|425
1644870430000|2022-02-14 20:27:10|4398.93|4398.53|4399.93|4399.53|4399.93|4399.53|4398.43|4398.03|379
1644870440000|2022-02-14 20:27:20|4399.43|4399.03|4397.68|4397.28|4400.43|4400.03|4397.43|4397.03|532
1644870450000|2022-02-14 20:27:30|4397.43|4397.03|4395.55|4395.15|4397.43|4397.03|4394.93|4394.53|825
1644870460000|2022-02-14 20:27:40|4395.68|4395.28|4395.18|4394.78|4396.93|4396.53|4394.8|4394.4|712
1644870470000|2022-02-14 20:27:50|4394.68|4394.28|4396.68|4396.28|4396.8|4396.4|4393.93|4393.53|844
1644870480000|2022-02-14 20:28:00|4396.93|4396.53|4398.18|4397.78|4398.43|4398.03|4396.8|4396.4|459
1644870490000|2022-02-14 20:28:10|4398.05|4397.65|4397.68|4397.28|4398.68|4398.28|4396.93|4396.53|916
1644870500000|2022-02-14 20:28:20|4397.93|4397.53|4398.18|4397.78|4399.18|4398.78|4397.18|4396.78|444
1644870510000|2022-02-14 20:28:30|4397.93|4397.53|4398.18|4397.78|4398.18|4397.78|4396.43|4396.03|714
1644870520000|2022-02-14 20:28:40|4397.93|4397.53|4398.18|4397.78|4398.68|4398.28|4397.68|4397.28|196
1644870530000|2022-02-14 20:28:50|4398.43|4398.03|4398.18|4397.78|4399.43|4399.03|4398.18|4397.78|257
1644870540000|2022-02-14 20:29:00|4397.93|4397.53|4397.43|4397.03|4398.43|4398.03|4396.68|4396.28|746
1644870550000|2022-02-14 20:29:10|4397.18|4396.78|4397.43|4397.03|4397.55|4397.15|4396.68|4396.28|328
1644870560000|2022-02-14 20:29:20|4397.18|4396.78|4397.18|4396.78|4397.55|4397.15|4396.93|4396.53|339
1644870570000|2022-02-14 20:29:30|4396.93|4396.53|4397.18|4396.78|4397.43|4397.03|4394.93|4394.53|601
1644870580000|2022-02-14 20:29:40|4397.43|4397.03|4398.68|4398.28|4398.68|4398.28|4397.43|4397.03|677
1644870590000|2022-02-14 20:29:50|4398.18|4397.78|4396.43|4396.03|4398.68|4398.28|4396.18|4395.78|827
1644870600000|2022-02-14 20:30:00|4396.68|4396.28|4394.68|4394.28|4396.93|4396.53|4394.18|4393.78|860
1644870610000|2022-02-14 20:30:10|4394.93|4394.53|4398.05|4397.65|4398.43|4398.03|4394.93|4394.53|709
1644870620000|2022-02-14 20:30:20|4398.3|4397.9|4399.18|4398.78|4399.43|4399.03|4398.18|4397.78|613
1644870630000|2022-02-14 20:30:30|4399.43|4399.03|4400.68|4400.28|4401.43|4401.03|4399.43|4399.03|1126
1644870640000|2022-02-14 20:30:40|4400.93|4400.53|4400.18|4399.78|4401.43|4401.03|4400.18|4399.78|638
1644870650000|2022-02-14 20:30:50|4400.43|4400.03|4402.18|4401.78|4402.68|4402.28|4400.18|4399.78|820
1644870660000|2022-02-14 20:31:00|4402.68|4402.28|4402.68|4402.28|4404.18|4403.78|4402.43|4402.03|846
1644870670000|2022-02-14 20:31:10|4403.43|4403.03|4402.68|4402.28|4403.93|4403.53|4402.3|4401.9|803
1644870680000|2022-02-14 20:31:20|4402.43|4402.03|4400.43|4400.03|4402.43|4402.03|4399.43|4399.03|892
1644870690000|2022-02-14 20:31:30|4399.93|4399.53|4399.93|4399.53|4401.18|4400.78|4399.18|4398.78|620
1644870700000|2022-02-14 20:31:40|4400.18|4399.78|4400.68|4400.28|4400.93|4400.53|4399.68|4399.28|381
1644870710000|2022-02-14 20:31:50|4400.93|4400.53|4401.43|4401.03|4402.68|4402.28|4400.93|4400.53|766
1644870720000|2022-02-14 20:32:00|4400.93|4400.53|4402.18|4401.78|4402.68|4402.28|4400.43|4400.03|601
1644870730000|2022-02-14 20:32:10|4401.93|4401.53|4403.18|4402.78|4403.18|4402.78|4400.18|4399.78|627
1644870740000|2022-02-14 20:32:20|4403.43|4403.03|4404.43|4404.03|4405.68|4405.28|4403.43|4403.03|1113
1644870750000|2022-02-14 20:32:30|4404.68|4404.28|4404.18|4403.78|4405.05|4404.65|4404.18|4403.78|530
1644870760000|2022-02-14 20:32:40|4403.68|4403.28|4404.68|4404.28|4404.93|4404.53|4403.43|4403.03|548
1644870770000|2022-02-14 20:32:50|4404.43|4404.03|4405.43|4405.03|4406.18|4405.78|4404.43|4404.03|566
1644870780000|2022-02-14 20:33:00|4405.18|4404.78|4405.43|4405.03|4405.8|4405.4|4404.43|4404.03|529
1644870790000|2022-02-14 20:33:10|4405.68|4405.28|4406.05|4405.65|4406.43|4406.03|4405.18|4404.78|444
1644870800000|2022-02-14 20:33:20|4406.18|4405.78|4407.43|4407.03|4407.43|4407.03|4405.93|4405.53|829
1644870810000|2022-02-14 20:33:30|4407.18|4406.78|4406.43|4406.03|4407.43|4407.03|4406.05|4405.65|704
1644870820000|2022-02-14 20:33:40|4406.18|4405.78|4404.43|4404.03|4406.43|4406.03|4404.18|4403.78|596
1644870830000|2022-02-14 20:33:50|4405.18|4404.78|4405.18|4404.78|4405.93|4405.53|4404.68|4404.28|565
1644870840000|2022-02-14 20:34:00|4405.43|4405.03|4407.18|4406.78|4407.43|4407.03|4404.93|4404.53|586
1644870850000|2022-02-14 20:34:10|4407.43|4407.03|4406.43|4406.03|4407.43|4407.03|4406.18|4405.78|502
1644870860000|2022-02-14 20:34:20|4406.68|4406.28|4407.93|4407.53|4408.18|4407.78|4406.18|4405.78|932
1644870870000|2022-02-14 20:34:30|4407.68|4407.28|4408.68|4408.28|4409.93|4409.53|4407.68|4407.28|1311
1644870880000|2022-02-14 20:34:40|4408.43|4408.03|4407.68|4407.28|4409.43|4409.03|4407.43|4407.03|677
1644870890000|2022-02-14 20:34:50|4407.55|4407.15|4408.93|4408.53|4409.43|4409.03|4407.55|4407.15|489
1644870900000|2022-02-14 20:35:00|4409.05|4408.65|4408.68|4408.28|4409.18|4408.78|4407.93|4407.53|669
1644870910000|2022-02-14 20:35:10|4408.43|4408.03|4407.18|4406.78|4408.43|4408.03|4405.93|4405.53|1023
1644870920000|2022-02-14 20:35:20|4406.93|4406.53|4408.18|4407.78|4408.68|4408.28|4406.43|4406.03|428
1644870930000|2022-02-14 20:35:30|4408.43|4408.03|4408.68|4408.28|4409.18|4408.78|4407.93|4407.53|566
1644870940000|2022-02-14 20:35:40|4408.93|4408.53|4408.18|4407.78|4409.68|4409.28|4407.3|4406.9|583
1644870950000|2022-02-14 20:35:50|4408.43|4408.03|4407.05|4406.65|4408.68|4408.28|4406.05|4405.65|482
1644870960000|2022-02-14 20:36:00|4407.18|4406.78|4408.18|4407.78|4408.18|4407.78|4406.68|4406.28|565
1644870970000|2022-02-14 20:36:10|4408.43|4408.03|4409.18|4408.78|4409.68|4409.28|4407.68|4407.28|481
1644870980000|2022-02-14 20:36:20|4409.3|4408.9|4407.68|4407.28|4409.68|4409.28|4407.68|4407.28|434
1644870990000|2022-02-14 20:36:30|4408.18|4407.78|4407.68|4407.28|4408.18|4407.78|4405.93|4405.53|637
1644871000000|2022-02-14 20:36:40|4407.43|4407.03|4407.18|4406.78|4408.68|4408.28|4407.18|4406.78|438
1644871010000|2022-02-14 20:36:50|4407.05|4406.65|4406.18|4405.78|4407.43|4407.03|4406.18|4405.78|523
1644871020000|2022-02-14 20:37:00|4406.05|4405.65|4407.43|4407.03|4407.93|4407.53|4406.05|4405.65|499
1644871030000|2022-02-14 20:37:10|4407.18|4406.78|4406.68|4406.28|4407.18|4406.78|4405.93|4405.53|382
1644871040000|2022-02-14 20:37:20|4406.43|4406.03|4405.56|4405.16|4406.43|4406.03|4405.31|4404.91|527
1644871050000|2022-02-14 20:37:30|4405.81|4405.41|4405.47|4405.07|4406.97|4406.57|4404.97|4404.57|951
1644871060000|2022-02-14 20:37:40|4405.59|4405.19|4406.47|4406.07|4407.09|4406.69|4405.47|4405.07|440
1644871070000|2022-02-14 20:37:50|4406.34|4405.94|4405.97|4405.57|4406.97|4406.57|4405.22|4404.82|593
1644871080000|2022-02-14 20:38:00|4405.47|4405.07|4402.47|4402.07|4405.47|4405.07|4402.47|4402.07|1397
1644871090000|2022-02-14 20:38:10|4402.72|4402.32|4403.72|4403.32|4404.72|4404.32|4402.72|4402.32|743
1644871100000|2022-02-14 20:38:20|4403.84|4403.44|4403.47|4403.07|4404.47|4404.07|4403.47|4403.07|390
1644871110000|2022-02-14 20:38:30|4403.72|4403.32|4404.97|4404.57|4405.47|4405.07|4403.72|4403.32|329
1644871120000|2022-02-14 20:38:40|4405.22|4404.82|4407.22|4406.82|4407.72|4407.32|4405.22|4404.82|568
1644871130000|2022-02-14 20:38:50|4406.97|4406.57|4406.97|4406.57|4407.22|4406.82|4405.97|4405.57|468
1644871140000|2022-02-14 20:39:00|4406.72|4406.32|4406.72|4406.32|4407.97|4407.57|4406.72|4406.32|529
1644871150000|2022-02-14 20:39:10|4406.47|4406.07|4406.34|4405.94|4406.72|4406.32|4405.47|4405.07|409
1644871160000|2022-02-14 20:39:20|4406.47|4406.07|4404.97|4404.57|4406.97|4406.57|4404.72|4404.32|378
1644871170000|2022-02-14 20:39:30|4405.22|4404.82|4404.97|4404.57|4405.22|4404.82|4404.72|4404.32|258
1644871180000|2022-02-14 20:39:40|4405.22|4404.82|4403.22|4402.82|4405.22|4404.82|4402.97|4402.57|609
1644871190000|2022-02-14 20:39:50|4403.09|4402.69|4404.22|4403.82|4404.59|4404.19|4403.09|4402.69|281
1644871200000|2022-02-14 20:40:00|4404.47|4404.07|4406.22|4405.82|4406.72|4406.32|4404.47|4404.07|554
1644871210000|2022-02-14 20:40:10|4406.47|4406.07|4404.22|4403.82|4406.47|4406.07|4403.97|4403.57|476
1644871220000|2022-02-14 20:40:20|4404.47|4404.07|4405.22|4404.82|4405.72|4405.32|4404.47|4404.07|461
1644871230000|2022-02-14 20:40:30|4405.84|4405.44|4406.22|4405.82|4406.22|4405.82|4404.97|4404.57|345
1644871240000|2022-02-14 20:40:40|4406.47|4406.07|4406.72|4406.32|4407.22|4406.82|4405.72|4405.32|495
1644871250000|2022-02-14 20:40:50|4406.34|4405.94|4406.47|4406.07|4406.97|4406.57|4405.97|4405.57|255
1644871260000|2022-02-14 20:41:00|4406.22|4405.82|4406.47|4406.07|4406.47|4406.07|4404.47|4404.07|566
1644871270000|2022-02-14 20:41:10|4406.72|4406.32|4404.84|4404.44|4406.97|4406.57|4404.59|4404.19|360
1644871280000|2022-02-14 20:41:20|4404.72|4404.32|4405.72|4405.32|4405.97|4405.57|4404.47|4404.07|355
1644871290000|2022-02-14 20:41:30|4406.22|4405.82|4406.72|4406.32|4407.22|4406.82|4405.72|4405.32|476
1644871300000|2022-02-14 20:41:40|4406.47|4406.07|4405.22|4404.82|4406.59|4406.19|4404.72|4404.32|347
1644871310000|2022-02-14 20:41:50|4405.47|4405.07|4404.22|4403.82|4405.97|4405.57|4403.72|4403.32|441
1644871320000|2022-02-14 20:42:00|4404.09|4403.69|4403.22|4402.82|4404.09|4403.69|4402.72|4402.32|465
1644871330000|2022-02-14 20:42:10|4402.97|4402.57|4403.72|4403.32|4403.72|4403.32|4401.97|4401.57|845
1644871340000|2022-02-14 20:42:20|4403.97|4403.57|4404.22|4403.82|4404.47|4404.07|4403.72|4403.32|383
1644871350000|2022-02-14 20:42:30|4403.97|4403.57|4403.22|4402.82|4403.97|4403.57|4402.72|4402.32|261
1644871360000|2022-02-14 20:42:40|4403.09|4402.69|4403.47|4403.07|4403.72|4403.32|4402.72|4402.32|335
1644871370000|2022-02-14 20:42:50|4404.09|4403.69|4403.72|4403.32|4404.72|4404.32|4402.59|4402.19|511
1644871380000|2022-02-14 20:43:00|4403.47|4403.07|4402.72|4402.32|4404.72|4404.32|4402.47|4402.07|382
1644871390000|2022-02-14 20:43:10|4402.84|4402.44|4400.22|4399.82|4402.84|4402.44|4399.97|4399.57|632
1644871400000|2022-02-14 20:43:20|4399.97|4399.57|4400.22|4399.82|4400.22|4399.82|4399.22|4398.82|851
1644871410000|2022-02-14 20:43:30|4399.97|4399.57|4400.47|4400.07|4400.47|4400.07|4399.72|4399.32|550
1644871420000|2022-02-14 20:43:40|4400.97|4400.57|4403.47|4403.07|4403.47|4403.07|4400.97|4400.57|516
1644871430000|2022-02-14 20:43:50|4403.22|4402.82|4402.72|4402.32|4403.22|4402.82|4402.22|4401.82|347
1644871440000|2022-02-14 20:44:00|4402.47|4402.07|4402.72|4402.32|4403.47|4403.07|4401.97|4401.57|859
1644871450000|2022-02-14 20:44:10|4403.72|4403.32|4403.22|4402.82|4403.97|4403.57|4402.47|4402.07|1026
1644871460000|2022-02-14 20:44:20|4403.47|4403.07|4404.47|4404.07|4404.47|4404.07|4402.47|4402.07|747
1644871470000|2022-02-14 20:44:30|4404.72|4404.32|4405.97|4405.57|4405.97|4405.57|4404.72|4404.32|606
1644871480000|2022-02-14 20:44:40|4406.72|4406.32|4406.72|4406.32|4407.47|4407.07|4405.97|4405.57|921
1644871490000|2022-02-14 20:44:50|4406.47|4406.07|4407.47|4407.07|4407.97|4407.57|4406.22|4405.82|559
1644871500000|2022-02-14 20:45:00|4407.72|4407.32|4406.72|4406.32|4408.72|4408.32|4406.47|4406.07|1185
1644871510000|2022-02-14 20:45:10|4406.84|4406.44|4403.22|4402.82|4407.47|4407.07|4402.47|4402.07|1429
1644871520000|2022-02-14 20:45:20|4402.72|4402.32|4402.59|4402.19|4403.97|4403.57|4401.97|4401.57|747
1644871530000|2022-02-14 20:45:30|4402.47|4402.07|4402.09|4401.69|4402.97|4402.57|4400.97|4400.57|997
1644871540000|2022-02-14 20:45:40|4402.22|4401.82|4399.72|4399.32|4402.22|4401.82|4399.72|4399.32|710
1644871550000|2022-02-14 20:45:50|4399.97|4399.57|4398.22|4397.82|4400.22|4399.82|4397.47|4397.07|1246
1644871560000|2022-02-14 20:46:00|4397.97|4397.57|4399.22|4398.82|4399.34|4398.94|4397.97|4397.57|976
1644871570000|2022-02-14 20:46:10|4399.47|4399.07|4397.72|4397.32|4400.22|4399.82|4397.22|4396.82|758
1644871580000|2022-02-14 20:46:20|4397.47|4397.07|4396.47|4396.07|4397.47|4397.07|4395.47|4395.07|1715
1644871590000|2022-02-14 20:46:30|4396.22|4395.82|4396.22|4395.82|4397.47|4397.07|4396.22|4395.82|983
1644871600000|2022-02-14 20:46:40|4396.47|4396.07|4397.47|4397.07|4398.22|4397.82|4396.47|4396.07|736
1644871610000|2022-02-14 20:46:50|4397.59|4397.19|4398.22|4397.82|4398.59|4398.19|4396.72|4396.32|541
1644871620000|2022-02-14 20:47:00|4398.47|4398.07|4399.97|4399.57|4400.22|4399.82|4398.22|4397.82|642
1644871630000|2022-02-14 20:47:10|4400.34|4399.94|4402.47|4402.07|4402.47|4402.07|4399.97|4399.57|939
1644871640000|2022-02-14 20:47:20|4402.72|4402.32|4401.22|4400.82|4402.72|4402.32|4399.97|4399.57|774
1644871650000|2022-02-14 20:47:30|4401.72|4401.32|4402.22|4401.82|4402.97|4402.57|4401.47|4401.07|591
1644871660000|2022-02-14 20:47:40|4402.47|4402.07|4403.97|4403.57|4404.84|4404.44|4401.97|4401.57|788
1644871670000|2022-02-14 20:47:50|4403.72|4403.32|4404.47|4404.07|4405.97|4405.57|4403.72|4403.32|903
1644871680000|2022-02-14 20:48:00|4404.22|4403.82|4407.84|4407.44|4407.97|4407.57|4404.22|4403.82|2177
1644871690000|2022-02-14 20:48:10|4407.97|4407.57|4410.72|4410.32|4411.22|4410.82|4407.47|4407.07|2200
1644871700000|2022-02-14 20:48:20|4411.09|4410.69|4411.97|4411.57|4412.47|4412.07|4410.97|4410.57|1945
1644871710000|2022-02-14 20:48:30|4411.72|4411.32|4411.72|4411.32|4412.22|4411.82|4410.97|4410.57|1225
1644871720000|2022-02-14 20:48:40|4411.47|4411.07|4410.22|4409.82|4411.72|4411.32|4410.22|4409.82|994
1644871730000|2022-02-14 20:48:50|4409.97|4409.57|4410.22|4409.82|4410.97|4410.57|4409.72|4409.32|785
1644871740000|2022-02-14 20:49:00|4409.72|4409.32|4411.97|4411.57|4411.97|4411.57|4409.47|4409.07|794
1644871750000|2022-02-14 20:49:10|4412.22|4411.82|4411.97|4411.57|4412.22|4411.82|4411.22|4410.82|712
1644871760000|2022-02-14 20:49:20|4411.72|4411.32|4412.47|4412.07|4413.22|4412.82|4411.47|4411.07|1059
1644871770000|2022-02-14 20:49:30|4412.72|4412.32|4410.72|4410.32|4412.72|4412.32|4410.47|4410.07|633
1644871780000|2022-02-14 20:49:40|4410.47|4410.07|4410.22|4409.82|4412.09|4411.69|4409.97|4409.57|690
1644871790000|2022-02-14 20:49:50|4410.09|4409.69|4408.47|4408.07|4410.22|4409.82|4407.72|4407.32|976
1644871800000|2022-02-14 20:50:00|4408.22|4407.82|4400.47|4400.07|4408.22|4407.82|4398.47|4398.07|4712
1644871810000|2022-02-14 20:50:10|4401.72|4401.32|4399.22|4398.82|4401.72|4401.32|4397.72|4397.32|2568
1644871820000|2022-02-14 20:50:20|4399.47|4399.07|4398.22|4397.82|4399.72|4399.32|4398.22|4397.82|1204
1644871830000|2022-02-14 20:50:30|4397.97|4397.57|4397.97|4397.57|4400.47|4400.07|4397.22|4396.82|3043
1644871840000|2022-02-14 20:50:40|4396.97|4396.57|4399.09|4398.69|4399.47|4399.07|4396.97|4396.57|1031
1644871850000|2022-02-14 20:50:50|4399.47|4399.07|4400.22|4399.82|4400.47|4400.07|4399.22|4398.82|1064
1644871860000|2022-02-14 20:51:00|4400.47|4400.07|4399.22|4398.82|4400.47|4400.07|4397.47|4397.07|1422
1644871870000|2022-02-14 20:51:10|4399.47|4399.07|4402.22|4401.82|4402.22|4401.82|4399.22|4398.82|860
1644871880000|2022-02-14 20:51:20|4402.09|4401.69|4403.59|4403.19|4403.59|4403.19|4402.09|4401.69|959
1644871890000|2022-02-14 20:51:30|4403.72|4403.32|4401.72|4401.32|4403.97|4403.57|4401.72|4401.32|1007
1644871900000|2022-02-14 20:51:40|4401.97|4401.57|4400.97|4400.57|4402.97|4402.57|4400.72|4400.32|870
1644871910000|2022-02-14 20:51:50|4400.72|4400.32|4403.22|4402.82|4403.22|4402.82|4400.72|4400.32|816
1644871920000|2022-02-14 20:52:00|4402.97|4402.57|4403.97|4403.57|4404.09|4403.69|4402.97|4402.57|783
1644871930000|2022-02-14 20:52:10|4404.09|4403.69|4403.47|4403.07|4404.22|4403.82|4401.97|4401.57|620
1644871940000|2022-02-14 20:52:20|4403.72|4403.32|4403.47|4403.07|4404.22|4403.82|4403.22|4402.82|602
1644871950000|2022-02-14 20:52:30|4403.72|4403.32|4402.97|4402.57|4403.97|4403.57|4402.47|4402.07|512
1644871960000|2022-02-14 20:52:40|4402.72|4402.32|4403.72|4403.32|4403.72|4403.32|4402.09|4401.69|666
1644871970000|2022-02-14 20:52:50|4403.97|4403.57|4403.72|4403.32|4404.22|4403.82|4403.22|4402.82|474
1644871980000|2022-02-14 20:53:00|4403.47|4403.07|4400.97|4400.57|4403.47|4403.07|4400.97|4400.57|1039
1644871990000|2022-02-14 20:53:10|4400.72|4400.32|4400.72|4400.32|4402.22|4401.82|4400.72|4400.32|911
1644872000000|2022-02-14 20:53:20|4400.47|4400.07|4400.22|4399.82|4400.72|4400.32|4398.84|4398.44|707
1644872010000|2022-02-14 20:53:30|4400.09|4399.69|4399.72|4399.32|4400.47|4400.07|4399.34|4398.94|459
1644872020000|2022-02-14 20:53:40|4399.47|4399.07|4398.72|4398.32|4399.97|4399.57|4398.22|4397.82|537
1644872030000|2022-02-14 20:53:50|4398.59|4398.19|4399.72|4399.32|4399.97|4399.57|4398.47|4398.07|713
1644872040000|2022-02-14 20:54:00|4399.47|4399.07|4397.97|4397.57|4399.47|4399.07|4397.72|4397.32|907
1644872050000|2022-02-14 20:54:10|4398.22|4397.82|4397.72|4397.32|4398.72|4398.32|4396.72|4396.32|978
1644872060000|2022-02-14 20:54:20|4397.97|4397.57|4397.72|4397.32|4398.47|4398.07|4396.97|4396.57|693
1644872070000|2022-02-14 20:54:30|4397.47|4397.07|4398.22|4397.82|4398.47|4398.07|4396.97|4396.57|643
1644872080000|2022-02-14 20:54:40|4397.84|4397.44|4403.34|4402.94|4403.97|4403.57|4397.84|4397.44|3039
1644872090000|2022-02-14 20:54:50|4403.47|4403.07|4403.47|4403.07|4404.22|4403.82|4402.97|4402.57|1240
1644872100000|2022-02-14 20:55:00|4403.59|4403.19|4402.22|4401.82|4404.22|4403.82|4401.34|4400.94|1798
1644872110000|2022-02-14 20:55:10|4401.97|4401.57|4404.22|4403.82|4404.22|4403.82|4401.72|4401.32|1287
1644872120000|2022-02-14 20:55:20|4405.47|4405.07|4406.72|4406.32|4406.72|4406.32|4404.22|4403.82|2328
1644872130000|2022-02-14 20:55:30|4406.47|4406.07|4408.22|4407.82|4409.47|4409.07|4406.47|4406.07|1582
1644872140000|2022-02-14 20:55:40|4407.97|4407.57|4407.72|4407.32|4409.22|4408.82|4407.72|4407.32|964
1644872150000|2022-02-14 20:55:50|4407.47|4407.07|4405.34|4404.94|4407.72|4407.32|4404.97|4404.57|962
1644872160000|2022-02-14 20:56:00|4405.22|4404.82|4405.22|4404.82|4406.47|4406.07|4404.47|4404.07|1179
1644872170000|2022-02-14 20:56:10|4404.97|4404.57|4403.47|4403.07|4404.97|4404.57|4402.97|4402.57|798
1644872180000|2022-02-14 20:56:20|4403.22|4402.82|4404.22|4403.82|4404.59|4404.19|4403.22|4402.82|687
1644872190000|2022-02-14 20:56:30|4404.47|4404.07|4403.47|4403.07|4404.72|4404.32|4402.72|4402.32|673
1644872200000|2022-02-14 20:56:40|4403.72|4403.32|4402.97|4402.57|4403.72|4403.32|4402.72|4402.32|670
1644872210000|2022-02-14 20:56:50|4402.72|4402.32|4403.72|4403.32|4403.97|4403.57|4402.72|4402.32|757
1644872220000|2022-02-14 20:57:00|4403.97|4403.57|4402.22|4401.82|4404.47|4404.07|4401.97|4401.57|882
1644872230000|2022-02-14 20:57:10|4402.47|4402.07|4404.72|4404.32|4404.97|4404.57|4402.47|4402.07|1073
1644872240000|2022-02-14 20:57:20|4404.22|4403.82|4405.59|4405.19|4405.72|4405.32|4403.47|4403.07|619
1644872250000|2022-02-14 20:57:30|4405.72|4405.32|4405.22|4404.82|4405.97|4405.57|4404.97|4404.57|603
1644872260000|2022-02-14 20:57:40|4405.47|4405.07|4406.72|4406.32|4406.72|4406.32|4405.22|4404.82|618
1644872270000|2022-02-14 20:57:50|4406.97|4406.57|4406.97|4406.57|4407.47|4407.07|4406.72|4406.32|744
1644872280000|2022-02-14 20:58:00|4407.22|4406.82|4405.22|4404.82|4407.22|4406.82|4405.22|4404.82|1444
1644872290000|2022-02-14 20:58:10|4404.97|4404.57|4405.97|4405.57|4406.22|4405.82|4404.22|4403.82|1398
1644872300000|2022-02-14 20:58:20|4406.22|4405.82|4406.84|4406.44|4406.97|4406.57|4406.22|4405.82|598
1644872310000|2022-02-14 20:58:30|4406.72|4406.32|4406.34|4405.94|4406.97|4406.57|4405.84|4405.44|897
1644872320000|2022-02-14 20:58:40|4406.22|4405.82|4404.72|4404.32|4407.22|4406.82|4404.72|4404.32|1158
1644872330000|2022-02-14 20:58:50|4404.97|4404.57|4406.47|4406.07|4406.47|4406.07|4404.47|4404.07|1301
1644872340000|2022-02-14 20:59:00|4405.97|4405.57|4405.97|4405.57|4406.22|4405.82|4404.97|4404.57|1739
1644872350000|2022-02-14 20:59:10|4405.47|4405.07|4405.22|4404.82|4405.47|4405.07|4403.97|4403.57|3526
1644872360000|2022-02-14 20:59:20|4404.97|4404.57|4404.72|4404.32|4405.47|4405.07|4403.47|4403.07|4580
1644872370000|2022-02-14 20:59:30|4404.47|4404.07|4403.22|4402.82|4404.72|4404.32|4402.47|4402.07|6257
1644872380000|2022-02-14 20:59:40|4402.97|4402.57|4401.72|4401.32|4403.72|4403.32|4401.47|4401.07|8215
1644872390000|2022-02-14 20:59:50|4401.97|4401.57|4401.72|4401.32|4401.97|4401.57|4398.72|4398.32|31943
1644872400000|2022-02-14 21:00:00|4401.21|4400.81|4400.81|4400.21|4402.06|4401.46|4399.81|4399.21|10831
1644872410000|2022-02-14 21:00:10|4400.56|4399.96|4400.31|4399.71|4401.56|4400.96|4400.06|4399.46|2568
1644872420000|2022-02-14 21:00:20|4400.56|4399.96|4400.06|4399.46|4400.81|4400.21|4400.06|4399.46|1355
1644872430000|2022-02-14 21:00:30|4400.31|4399.71|4400.56|4399.96|4400.81|4400.21|4400.06|4399.46|979
1644872440000|2022-02-14 21:00:40|4400.81|4400.21|4401.06|4400.46|4401.06|4400.46|4400.31|4399.71|1028
1644872450000|2022-02-14 21:00:50|4401.31|4400.71|4401.06|4400.46|4401.31|4400.71|4400.31|4399.71|862
1644872460000|2022-02-14 21:01:00|4401.31|4400.71|4400.81|4400.21|4401.31|4400.71|4400.81|4400.21|459
1644872470000|2022-02-14 21:01:10|4401.06|4400.46|4400.56|4399.96|4401.06|4400.46|4400.56|4399.96|320
1644872480000|2022-02-14 21:01:20|4400.81|4400.21|4400.81|4400.21|4400.81|4400.21|4400.31|4399.71|479
1644872490000|2022-02-14 21:01:30|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|4400.81|4400.21|320
1644872500000|2022-02-14 21:01:40|4400.81|4400.21|4400.56|4399.96|4400.81|4400.21|4400.56|4399.96|314
1644872510000|2022-02-14 21:01:50|4400.81|4400.21|4401.81|4401.21|4401.81|4401.21|4400.81|4400.21|321
1644872520000|2022-02-14 21:02:00|4401.56|4400.96|4401.56|4400.96|4402.31|4401.71|4401.43|4400.83|771
1644872530000|2022-02-14 21:02:10|4401.31|4400.71|4401.56|4400.96|4401.81|4401.21|4401.18|4400.58|592
1644872540000|2022-02-14 21:02:20|4401.81|4401.21|4402.31|4401.71|4402.31|4401.71|4401.56|4400.96|525
1644872550000|2022-02-14 21:02:30|4402.06|4401.46|4401.81|4401.21|4402.31|4401.71|4401.81|4401.21|238
1644872560000|2022-02-14 21:02:40|4402.06|4401.46|4401.81|4401.21|4402.06|4401.46|4401.81|4401.21|349
1644872570000|2022-02-14 21:02:50|4402.06|4401.46|4402.06|4401.46|4402.31|4401.71|4401.56|4400.96|339
1644872580000|2022-02-14 21:03:00|4401.81|4401.21|4401.81|4401.21|4402.06|4401.46|4401.81|4401.21|216
1644872590000|2022-02-14 21:03:10|4401.56|4400.96|4402.56|4401.96|4402.56|4401.96|4401.56|4400.96|429
1644872600000|2022-02-14 21:03:20|4403.31|4402.71|4403.06|4402.46|4403.31|4402.71|4402.56|4401.96|792
1644872610000|2022-02-14 21:03:30|4403.31|4402.71|4403.31|4402.71|4403.56|4402.96|4403.06|4402.46|256
1644872620000|2022-02-14 21:03:40|4403.06|4402.46|4403.56|4402.96|4403.56|4402.96|4403.06|4402.46|232
1644872630000|2022-02-14 21:03:50|4403.81|4403.21|4403.56|4402.96|4403.81|4403.21|4403.56|4402.96|324
1644872640000|2022-02-14 21:04:00|4403.81|4403.21|4403.81|4403.21|4403.81|4403.21|4403.56|4402.96|339
1644872650000|2022-02-14 21:04:10|4404.06|4403.46|4404.06|4403.46|4404.06|4403.46|4403.81|4403.21|240
1644872660000|2022-02-14 21:04:20|4404.31|4403.71|4403.56|4402.96|4404.81|4404.21|4403.56|4402.96|507
1644872670000|2022-02-14 21:04:30|4403.31|4402.71|4403.06|4402.46|4403.31|4402.71|4402.81|4402.21|151
1644872680000|2022-02-14 21:04:40|4403.31|4402.71|4403.81|4403.21|4404.06|4403.46|4403.31|4402.71|213
1644872690000|2022-02-14 21:04:50|4404.06|4403.46|4404.06|4403.46|4404.31|4403.71|4403.81|4403.21|190
1644872700000|2022-02-14 21:05:00|4404.31|4403.71|4405.56|4404.96|4405.56|4404.96|4404.06|4403.46|381
1644872710000|2022-02-14 21:05:10|4405.81|4405.21|4405.56|4404.96|4406.06|4405.46|4405.31|4404.71|392
1644872720000|2022-02-14 21:05:20|4405.81|4405.21|4405.18|4404.58|4405.81|4405.21|4405.06|4404.46|205
1644872730000|2022-02-14 21:05:30|4405.56|4404.96|4404.31|4403.71|4405.68|4405.08|4404.18|4403.58|432
1644872740000|2022-02-14 21:05:40|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|4404.31|4403.71|137
1644872750000|2022-02-14 21:05:50|4404.68|4404.08|4403.81|4403.21|4404.68|4404.08|4403.56|4402.96|373
1644872760000|2022-02-14 21:06:00|4404.06|4403.46|4404.56|4403.96|4404.81|4404.21|4403.81|4403.21|268
1644872770000|2022-02-14 21:06:10|4404.81|4404.21|4404.56|4403.96|4404.81|4404.21|4404.56|4403.96|44
1644872780000|2022-02-14 21:06:20|4404.43|4403.83|4404.31|4403.71|4404.81|4404.21|4404.06|4403.46|195
1644872790000|2022-02-14 21:06:30|4404.06|4403.46|4404.31|4403.71|4404.31|4403.71|4404.06|4403.46|78
1644872800000|2022-02-14 21:06:40|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|4404.31|4403.71|89
1644872810000|2022-02-14 21:06:50|4404.68|4404.08|4404.06|4403.46|4404.81|4404.21|4403.56|4402.96|421
1644872820000|2022-02-14 21:07:00|4404.31|4403.71|4403.81|4403.21|4404.56|4403.96|4403.68|4403.08|198
1644872830000|2022-02-14 21:07:10|4404.06|4403.46|4403.81|4403.21|4404.06|4403.46|4403.81|4403.21|126
1644872840000|2022-02-14 21:07:20|4403.56|4402.96|4402.93|4402.33|4403.56|4402.96|4402.81|4402.21|247
1644872850000|2022-02-14 21:07:30|4403.06|4402.46|4402.81|4402.21|4403.06|4402.46|4402.68|4402.08|215
1644872860000|2022-02-14 21:07:40|4402.56|4401.96|4402.31|4401.71|4402.56|4401.96|4402.31|4401.71|126
1644872870000|2022-02-14 21:07:50|4402.56|4401.96|4402.06|4401.46|4402.56|4401.96|4402.06|4401.46|394
1644872880000|2022-02-14 21:08:00|4402.31|4401.71|4402.31|4401.71|4402.31|4401.71|4402.31|4401.71|184
1644872890000|2022-02-14 21:08:10|4402.06|4401.46|4402.18|4401.58|4402.31|4401.71|4401.81|4401.21|208
1644872900000|2022-02-14 21:08:20|4402.06|4401.46|4402.56|4401.96|4402.56|4401.96|4402.06|4401.46|198
1644872910000|2022-02-14 21:08:30|4402.81|4402.21|4402.81|4402.21|4402.81|4402.21|4402.56|4401.96|125
1644872920000|2022-02-14 21:08:40|4402.68|4402.08|4402.56|4401.96|4402.68|4402.08|4402.56|4401.96|20
1644872930000|2022-02-14 21:08:50|4402.31|4401.71|4402.56|4401.96|4402.56|4401.96|4402.06|4401.46|105
1644872940000|2022-02-14 21:09:00|4402.43|4401.83|4402.56|4401.96|4402.56|4401.96|4402.31|4401.71|95
1644872950000|2022-02-14 21:09:10|4402.31|4401.71|4402.56|4401.96|4402.56|4401.96|4402.31|4401.71|116
1644872960000|2022-02-14 21:09:20|4402.31|4401.71|4402.06|4401.46|4402.31|4401.71|4402.06|4401.46|79
1644872970000|2022-02-14 21:09:30|4401.93|4401.33|4402.06|4401.46|4402.06|4401.46|4401.93|4401.33|91
1644872980000|2022-02-14 21:09:40|4402.31|4401.71|4402.31|4401.71|4402.31|4401.71|4402.31|4401.71|85
1644872990000|2022-02-14 21:09:50|4402.18|4401.58|4402.06|4401.46|4402.31|4401.71|4402.06|4401.46|130
1644873000000|2022-02-14 21:10:00|4402.31|4401.71|4402.06|4401.46|4402.81|4402.21|4402.06|4401.46|235
1644873010000|2022-02-14 21:10:10|4401.81|4401.21|4402.06|4401.46|4402.31|4401.71|4401.81|4401.21|203
1644873020000|2022-02-14 21:10:20|||||||||18
1644873030000|2022-02-14 21:10:30|4401.81|4401.21|4402.56|4401.96|4402.56|4401.96|4401.81|4401.21|312
1644873040000|2022-02-14 21:10:40|4402.31|4401.71|4402.56|4401.96|4402.56|4401.96|4402.31|4401.71|178
1644873050000|2022-02-14 21:10:50|4402.68|4402.08|4402.31|4401.71|4402.68|4402.08|4402.31|4401.71|123
1644873060000|2022-02-14 21:11:00|4401.81|4401.21|4401.68|4401.08|4402.18|4401.58|4401.68|4401.08|266
1644873070000|2022-02-14 21:11:10|4401.56|4400.96|4401.81|4401.21|4402.06|4401.46|4401.56|4400.96|168
1644873080000|2022-02-14 21:11:20|4402.06|4401.46|4402.56|4401.96|4402.56|4401.96|4402.06|4401.46|145
1644873090000|2022-02-14 21:11:30|4402.68|4402.08|4402.06|4401.46|4402.68|4402.08|4402.06|4401.46|179
1644873100000|2022-02-14 21:11:40|4401.93|4401.33|4402.06|4401.46|4402.06|4401.46|4401.93|4401.33|90
1644873110000|2022-02-14 21:11:50|4401.93|4401.33|4401.81|4401.21|4402.31|4401.71|4401.81|4401.21|137
1644873120000|2022-02-14 21:12:00|4401.56|4400.96|4401.56|4400.96|4401.56|4400.96|4401.56|4400.96|78
1644873130000|2022-02-14 21:12:10|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|4401.06|4400.46|277
1644873140000|2022-02-14 21:12:20|4401.06|4400.46|4401.06|4400.46|4401.31|4400.71|4401.06|4400.46|265
1644873150000|2022-02-14 21:12:30|4400.81|4400.21|4401.31|4400.71|4401.31|4400.71|4400.81|4400.21|125
1644873160000|2022-02-14 21:12:40|4401.06|4400.46|4401.56|4400.96|4401.81|4401.21|4401.06|4400.46|294
1644873170000|2022-02-14 21:12:50|4401.31|4400.71|4401.56|4400.96|4401.56|4400.96|4401.06|4400.46|226
1644873180000|2022-02-14 21:13:00|4401.31|4400.71|4402.81|4402.21|4402.81|4402.21|4401.31|4400.71|280
1644873190000|2022-02-14 21:13:10|4402.56|4401.96|4403.06|4402.46|4403.06|4402.46|4402.56|4401.96|218
1644873200000|2022-02-14 21:13:20|4402.93|4402.33|4403.06|4402.46|4403.31|4402.71|4402.81|4402.21|282
1644873210000|2022-02-14 21:13:30|4402.81|4402.21|4403.06|4402.46|4403.06|4402.46|4402.81|4402.21|52
1644873220000|2022-02-14 21:13:40|4403.31|4402.71|4403.81|4403.21|4403.81|4403.21|4403.06|4402.46|178
1644873230000|2022-02-14 21:13:50|4403.56|4402.96|4403.31|4402.71|4403.56|4402.96|4403.31|4402.71|216
1644873240000|2022-02-14 21:14:00|4403.06|4402.46|4403.06|4402.46|4403.06|4402.46|4402.81|4402.21|212
1644873250000|2022-02-14 21:14:10|4402.93|4402.33|4403.31|4402.71|4403.56|4402.96|4402.81|4402.21|187
1644873260000|2022-02-14 21:14:20|4403.06|4402.46|4403.56|4402.96|4403.56|4402.96|4403.06|4402.46|247
1644873270000|2022-02-14 21:14:30|4403.06|4402.46|4403.56|4402.96|4403.56|4402.96|4402.81|4402.21|205
1644873280000|2022-02-14 21:14:40|4403.31|4402.71|4403.56|4402.96|4403.56|4402.96|4403.06|4402.46|169
1644873290000|2022-02-14 21:14:50|4403.31|4402.71|4403.56|4402.96|4403.56|4402.96|4403.31|4402.71|174
1644873300000|2022-02-14 21:15:00|4403.31|4402.71|4404.31|4403.71|4404.31|4403.71|4403.31|4402.71|77
1644873310000|2022-02-14 21:15:10|4404.18|4403.58|4404.56|4403.96|4404.56|4403.96|4404.18|4403.58|30
1644873320000|2022-02-14 21:15:20|4404.81|4404.21|4405.06|4404.46|4405.18|4404.58|4404.81|4404.21|179
1644873330000|2022-02-14 21:15:30|4404.93|4404.33|4405.06|4404.46|4405.18|4404.58|4404.81|4404.21|60
1644873340000|2022-02-14 21:15:40|4405.18|4404.58|4405.31|4404.71|4405.56|4404.96|4405.06|4404.46|62
1644873350000|2022-02-14 21:15:50|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|51
1644873360000|2022-02-14 21:16:00|4404.81|4404.21|4404.81|4404.21|4405.06|4404.46|4404.81|4404.21|60
1644873370000|2022-02-14 21:16:10|4405.06|4404.46|4404.81|4404.21|4405.06|4404.46|4404.68|4404.08|41
1644873380000|2022-02-14 21:16:20|4404.68|4404.08|4404.43|4403.83|4404.68|4404.08|4404.31|4403.71|29
1644873390000|2022-02-14 21:16:30|4404.31|4403.71|4404.31|4403.71|4404.56|4403.96|4404.31|4403.71|48
1644873400000|2022-02-14 21:16:40|||||||||4
1644873410000|2022-02-14 21:16:50|4404.56|4403.96|4404.81|4404.21|4404.81|4404.21|4404.56|4403.96|80
1644873420000|2022-02-14 21:17:00|||||||||9
1644873430000|2022-02-14 21:17:10|||||||||26
1644873440000|2022-02-14 21:17:20|4405.06|4404.46|4405.31|4404.71|4405.56|4404.96|4405.06|4404.46|135
1644873450000|2022-02-14 21:17:30|4405.18|4404.58|4405.06|4404.46|4405.56|4404.96|4405.06|4404.46|28
1644873460000|2022-02-14 21:17:40|4405.18|4404.58|4405.31|4404.71|4405.31|4404.71|4405.18|4404.58|7
1644873470000|2022-02-14 21:17:50|4405.06|4404.46|4405.06|4404.46|4405.31|4404.71|4405.06|4404.46|28
1644873480000|2022-02-14 21:18:00|4405.18|4404.58|4405.31|4404.71|4405.31|4404.71|4405.06|4404.46|25
1644873490000|2022-02-14 21:18:10|4405.06|4404.46|4404.56|4403.96|4405.06|4404.46|4404.56|4403.96|64
1644873500000|2022-02-14 21:18:20|4404.43|4403.83|4404.31|4403.71|4404.43|4403.83|4404.31|4403.71|24
1644873510000|2022-02-14 21:18:30|4404.43|4403.83|4404.43|4403.83|4404.56|4403.96|4404.31|4403.71|29
1644873520000|2022-02-14 21:18:40|4404.31|4403.71|4403.93|4403.33|4404.31|4403.71|4403.93|4403.33|40
1644873530000|2022-02-14 21:18:50|4403.81|4403.21|4403.93|4403.33|4403.93|4403.33|4403.81|4403.21|16
1644873540000|2022-02-14 21:19:00|4403.81|4403.21|4404.06|4403.46|4404.06|4403.46|4403.81|4403.21|3
1644873550000|2022-02-14 21:19:10|||||||||10
1644873560000|2022-02-14 21:19:20|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|4404.06|4403.46|69
1644873570000|2022-02-14 21:19:30|4404.18|4403.58|4404.31|4403.71|4404.31|4403.71|4404.06|4403.46|28
1644873580000|2022-02-14 21:19:40|4404.06|4403.46|4404.06|4403.46|4404.06|4403.46|4404.06|4403.46|106
1644873590000|2022-02-14 21:19:50|4403.93|4403.33|4403.56|4402.96|4403.93|4403.33|4403.43|4402.83|43
1644873600000|2022-02-14 21:20:00|4403.81|4403.21|4403.81|4403.21|4403.81|4403.21|4403.56|4402.96|28
1644873610000|2022-02-14 21:20:10|4403.68|4403.08|4403.68|4403.08|4403.68|4403.08|4403.68|4403.08|1
1644873620000|2022-02-14 21:20:20|4403.56|4402.96|4403.56|4402.96|4403.56|4402.96|4403.56|4402.96|1
1644873630000|2022-02-14 21:20:30|||||||||7
1644873640000|2022-02-14 21:20:40|||||||||3
1644873650000|2022-02-14 21:20:50|4403.43|4402.83|4403.43|4402.83|4403.43|4402.83|4403.43|4402.83|10
1644873660000|2022-02-14 21:21:00|4403.31|4402.71|4403.31|4402.71|4403.56|4402.96|4403.31|4402.71|28
1644873670000|2022-02-14 21:21:10|4403.56|4402.96|4403.31|4402.71|4403.56|4402.96|4403.31|4402.71|20
1644873680000|2022-02-14 21:21:20|4403.43|4402.83|4403.31|4402.71|4403.43|4402.83|4403.31|4402.71|18
1644873690000|2022-02-14 21:21:30|4403.06|4402.46|4403.06|4402.46|4403.06|4402.46|4403.06|4402.46|36
1644873700000|2022-02-14 21:21:40|4403.43|4402.83|4403.56|4402.96|4403.56|4402.96|4403.43|4402.83|69
1644873710000|2022-02-14 21:21:50|4403.43|4402.83|4403.43|4402.83|4403.43|4402.83|4403.43|4402.83|13
1644873720000|2022-02-14 21:22:00|4403.31|4402.71|4403.31|4402.71|4403.31|4402.71|4403.31|4402.71|3
1644873730000|2022-02-14 21:22:10|||||||||13
1644873740000|2022-02-14 21:22:20|4403.06|4402.46|4403.06|4402.46|4403.06|4402.46|4403.06|4402.46|17
1644873750000|2022-02-14 21:22:30|||||||||2
1644873760000|2022-02-14 21:22:40|4403.18|4402.58|4403.18|4402.58|4403.31|4402.71|4403.18|4402.58|67
1644873790000|2022-02-14 21:23:10|4403.56|4402.96|4403.56|4402.96|4403.56|4402.96|4403.56|4402.96|15
1644873800000|2022-02-14 21:23:20|4403.31|4402.71|4403.31|4402.71|4403.31|4402.71|4403.31|4402.71|27
1644873810000|2022-02-14 21:23:30|4403.56|4402.96|4403.56|4402.96|4403.56|4402.96|4403.56|4402.96|15
1644873830000|2022-02-14 21:23:50|4403.81|4403.21|4404.06|4403.46|4404.31|4403.71|4403.81|4403.21|49
1644873840000|2022-02-14 21:24:00|4403.81|4403.21|4403.81|4403.21|4403.81|4403.21|4403.81|4403.21|7
1644873850000|2022-02-14 21:24:10|4403.56|4402.96|4403.56|4402.96|4403.56|4402.96|4403.56|4402.96|8
1644873860000|2022-02-14 21:24:20|4403.68|4403.08|4403.81|4403.21|4403.81|4403.21|4403.68|4403.08|11
1644873870000|2022-02-14 21:24:30|4403.68|4403.08|4403.81|4403.21|4403.81|4403.21|4403.56|4402.96|9
1644873880000|2022-02-14 21:24:40|4403.93|4403.33|4403.93|4403.33|4403.93|4403.33|4403.93|4403.33|6
1644873900000|2022-02-14 21:25:00|4404.06|4403.46|4404.43|4403.83|4404.56|4403.96|4404.06|4403.46|15
1644873910000|2022-02-14 21:25:10|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|11
1644873920000|2022-02-14 21:25:20|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|20
1644873930000|2022-02-14 21:25:30|4404.18|4403.58|4404.06|4403.46|4404.18|4403.58|4403.93|4403.33|41
1644873940000|2022-02-14 21:25:40|4403.81|4403.21|4404.18|4403.58|4404.18|4403.58|4403.81|4403.21|18
1644873950000|2022-02-14 21:25:50|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|17
1644873960000|2022-02-14 21:26:00|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|12
1644873970000|2022-02-14 21:26:10|4404.68|4404.08|4404.56|4403.96|4404.68|4404.08|4404.43|4403.83|15
1644873980000|2022-02-14 21:26:20|||||||||5
1644874000000|2022-02-14 21:26:40|||||||||3
1644874010000|2022-02-14 21:26:50|||||||||1
1644874020000|2022-02-14 21:27:00|||||||||21
1644874030000|2022-02-14 21:27:10|4404.43|4403.83|4404.56|4403.96|4404.56|4403.96|4404.31|4403.71|29
1644874040000|2022-02-14 21:27:20|||||||||5
1644874050000|2022-02-14 21:27:30|||||||||12
1644874060000|2022-02-14 21:27:40|||||||||8
1644874070000|2022-02-14 21:27:50|4404.43|4403.83|4404.31|4403.71|4404.43|4403.83|4404.31|4403.71|29
1644874080000|2022-02-14 21:28:00|4404.18|4403.58|4404.18|4403.58|4404.18|4403.58|4404.18|4403.58|14
1644874090000|2022-02-14 21:28:10|4404.06|4403.46|4404.06|4403.46|4404.06|4403.46|4404.06|4403.46|37
1644874100000|2022-02-14 21:28:20|||||||||2
1644874120000|2022-02-14 21:28:40|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|13
1644874130000|2022-02-14 21:28:50|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|41
1644874140000|2022-02-14 21:29:00|||||||||1
1644874150000|2022-02-14 21:29:10|4404.81|4404.21|4404.68|4404.08|4404.81|4404.21|4404.68|4404.08|25
1644874160000|2022-02-14 21:29:20|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|3
1644874170000|2022-02-14 21:29:30|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|20
1644874180000|2022-02-14 21:29:40|4404.43|4403.83|4404.56|4403.96|4404.56|4403.96|4404.43|4403.83|7
1644874190000|2022-02-14 21:29:50|||||||||6
1644874200000|2022-02-14 21:30:00|4404.68|4404.08|4404.56|4403.96|4404.81|4404.21|4404.43|4403.83|26
1644874220000|2022-02-14 21:30:20|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|31
1644874230000|2022-02-14 21:30:30|||||||||1
1644874240000|2022-02-14 21:30:40|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|4404.56|4403.96|58
1644874250000|2022-02-14 21:30:50|4404.43|4403.83|4404.56|4403.96|4404.56|4403.96|4404.43|4403.83|14
1644874260000|2022-02-14 21:31:00|4404.31|4403.71|4404.43|4403.83|4404.43|4403.83|4404.31|4403.71|15
1644874270000|2022-02-14 21:31:10|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|75
1644874280000|2022-02-14 21:31:20|4404.06|4403.46|4403.81|4403.21|4404.06|4403.46|4403.81|4403.21|74
1644874290000|2022-02-14 21:31:30|||||||||7
1644874300000|2022-02-14 21:31:40|4404.06|4403.46|4404.06|4403.46|4404.06|4403.46|4404.06|4403.46|27
1644874310000|2022-02-14 21:31:50|4404.18|4403.58|4404.06|4403.46|4404.18|4403.58|4404.06|4403.46|41
1644874320000|2022-02-14 21:32:00|||||||||2
1644874330000|2022-02-14 21:32:10|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|47
1644874340000|2022-02-14 21:32:20|||||||||15
1644874350000|2022-02-14 21:32:30|4404.18|4403.58|4404.31|4403.71|4404.31|4403.71|4404.06|4403.46|42
1644874360000|2022-02-14 21:32:40|4404.81|4404.21|4405.31|4404.71|4405.31|4404.71|4404.81|4404.21|91
1644874370000|2022-02-14 21:32:50|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|25
1644874380000|2022-02-14 21:33:00|4405.31|4404.71|4405.56|4404.96|4405.56|4404.96|4405.31|4404.71|34
1644874390000|2022-02-14 21:33:10|4405.43|4404.83|4405.31|4404.71|4405.43|4404.83|4405.06|4404.46|28
1644874400000|2022-02-14 21:33:20|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|6
1644874410000|2022-02-14 21:33:30|||||||||6
1644874420000|2022-02-14 21:33:40|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|12
1644874430000|2022-02-14 21:33:50|||||||||12
1644874450000|2022-02-14 21:34:10|4405.18|4404.58|4404.81|4404.21|4405.18|4404.58|4404.81|4404.21|30
1644874460000|2022-02-14 21:34:20|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|30
1644874470000|2022-02-14 21:34:30|||||||||1
1644874480000|2022-02-14 21:34:40|4404.93|4404.33|4405.31|4404.71|4405.31|4404.71|4404.93|4404.33|35
1644874490000|2022-02-14 21:34:50|4405.18|4404.58|4405.18|4404.58|4405.18|4404.58|4405.18|4404.58|4
1644874500000|2022-02-14 21:35:00|4405.06|4404.46|4405.31|4404.71|4405.31|4404.71|4405.06|4404.46|4
1644874510000|2022-02-14 21:35:10|||||||||4
1644874520000|2022-02-14 21:35:20|4405.06|4404.46|4405.06|4404.46|4405.18|4404.58|4405.06|4404.46|8
1644874530000|2022-02-14 21:35:30|4404.93|4404.33|4404.81|4404.21|4405.06|4404.46|4404.81|4404.21|19
1644874540000|2022-02-14 21:35:40|4405.06|4404.46|4405.06|4404.46|4405.18|4404.58|4405.06|4404.46|5
1644874560000|2022-02-14 21:36:00|4404.93|4404.33|4404.81|4404.21|4405.06|4404.46|4404.81|4404.21|32
1644874570000|2022-02-14 21:36:10|||||||||4
1644874580000|2022-02-14 21:36:20|4404.93|4404.33|4405.31|4404.71|4405.31|4404.71|4404.93|4404.33|26
1644874590000|2022-02-14 21:36:30|4405.18|4404.58|4405.06|4404.46|4405.18|4404.58|4405.06|4404.46|2
1644874600000|2022-02-14 21:36:40|||||||||10
1644874610000|2022-02-14 21:36:50|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|11
1644874620000|2022-02-14 21:37:00|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|12
1644874640000|2022-02-14 21:37:20|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|20
1644874650000|2022-02-14 21:37:30|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|6
1644874660000|2022-02-14 21:37:40|||||||||1
1644874670000|2022-02-14 21:37:50|4405.18|4404.58|4405.31|4404.71|4405.31|4404.71|4405.18|4404.58|6
1644874680000|2022-02-14 21:38:00|4405.18|4404.58|4405.31|4404.71|4405.31|4404.71|4405.06|4404.46|15
1644874690000|2022-02-14 21:38:10|||||||||19
1644874700000|2022-02-14 21:38:20|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|4405.06|4404.46|9
1644874710000|2022-02-14 21:38:30|4405.18|4404.58|4405.31|4404.71|4405.31|4404.71|4405.18|4404.58|3
1644874720000|2022-02-14 21:38:40|||||||||13
1644874730000|2022-02-14 21:38:50|||||||||1
1644874740000|2022-02-14 21:39:00|4405.18|4404.58|4405.06|4404.46|4405.18|4404.58|4405.06|4404.46|22
1644874750000|2022-02-14 21:39:10|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|33
1644874760000|2022-02-14 21:39:20|4404.56|4403.96|4404.31|4403.71|4404.56|4403.96|4404.31|4403.71|26
1644874770000|2022-02-14 21:39:30|4404.18|4403.58|4404.18|4403.58|4404.18|4403.58|4404.18|4403.58|9
1644874780000|2022-02-14 21:39:40|4404.06|4403.46|4404.06|4403.46|4404.31|4403.71|4403.81|4403.21|25
1644874800000|2022-02-14 21:40:00|4403.93|4403.33|4403.56|4402.96|4403.93|4403.33|4403.56|4402.96|14
1644874810000|2022-02-14 21:40:10|4403.68|4403.08|4404.18|4403.58|4404.31|4403.71|4403.68|4403.08|10
1644874820000|2022-02-14 21:40:20|4404.06|4403.46|4404.06|4403.46|4404.06|4403.46|4404.06|4403.46|0
1644874830000|2022-02-14 21:40:30|4403.81|4403.21|4403.56|4402.96|4403.81|4403.21|4403.56|4402.96|17
1644874840000|2022-02-14 21:40:40|||||||||6
1644874850000|2022-02-14 21:40:50|4404.06|4403.46|4404.06|4403.46|4404.06|4403.46|4404.06|4403.46|40
1644874860000|2022-02-14 21:41:00|4403.81|4403.21|4403.68|4403.08|4403.81|4403.21|4403.68|4403.08|26
1644874870000|2022-02-14 21:41:10|4403.81|4403.21|4403.81|4403.21|4403.81|4403.21|4403.81|4403.21|0
1644874880000|2022-02-14 21:41:20|4403.68|4403.08|4403.56|4402.96|4403.68|4403.08|4403.56|4402.96|11
1644874890000|2022-02-14 21:41:30|||||||||7
1644874900000|2022-02-14 21:41:40|4403.06|4402.46|4402.56|4401.96|4403.06|4402.46|4402.56|4401.96|103
1644874910000|2022-02-14 21:41:50|4402.68|4402.08|4402.56|4401.96|4402.81|4402.21|4402.56|4401.96|66
1644874920000|2022-02-14 21:42:00|||||||||8
1644874930000|2022-02-14 21:42:10|4402.31|4401.71|4402.56|4401.96|4402.56|4401.96|4402.31|4401.71|52
1644874940000|2022-02-14 21:42:20|4402.81|4402.21|4402.68|4402.08|4402.81|4402.21|4402.68|4402.08|72
1644874950000|2022-02-14 21:42:30|4402.81|4402.21|4402.31|4401.71|4402.81|4402.21|4402.31|4401.71|15
1644874960000|2022-02-14 21:42:40|4402.06|4401.46|4402.06|4401.46|4402.06|4401.46|4402.06|4401.46|17
1644874970000|2022-02-14 21:42:50|4402.31|4401.71|4402.31|4401.71|4402.31|4401.71|4402.31|4401.71|21
1644874980000|2022-02-14 21:43:00|4402.06|4401.46|4402.06|4401.46|4402.31|4401.71|4402.06|4401.46|35
1644874990000|2022-02-14 21:43:10|||||||||16
1644875000000|2022-02-14 21:43:20|4401.93|4401.33|4401.81|4401.21|4402.06|4401.46|4401.81|4401.21|25
1644875010000|2022-02-14 21:43:30|4401.68|4401.08|4401.81|4401.21|4401.81|4401.21|4401.56|4400.96|41
1644875020000|2022-02-14 21:43:40|4402.31|4401.71|4402.31|4401.71|4402.31|4401.71|4402.06|4401.46|37
1644875030000|2022-02-14 21:43:50|4402.18|4401.58|4402.31|4401.71|4402.31|4401.71|4402.18|4401.58|11
1644875040000|2022-02-14 21:44:00|4402.18|4401.58|4402.31|4401.71|4402.31|4401.71|4402.06|4401.46|31
1644875050000|2022-02-14 21:44:10|4402.18|4401.58|4402.31|4401.71|4402.31|4401.71|4402.18|4401.58|8
1644875060000|2022-02-14 21:44:20|4402.06|4401.46|4401.81|4401.21|4402.06|4401.46|4401.68|4401.08|79
1644875070000|2022-02-14 21:44:30|4401.68|4401.08|4401.68|4401.08|4401.81|4401.21|4401.56|4400.96|35
1644875080000|2022-02-14 21:44:40|4401.56|4400.96|4401.81|4401.21|4401.81|4401.21|4401.56|4400.96|25
1644875090000|2022-02-14 21:44:50|4401.68|4401.08|4402.06|4401.46|4402.31|4401.71|4401.68|4401.08|80
1644875100000|2022-02-14 21:45:00|4402.43|4401.83|4402.43|4401.83|4402.56|4401.96|4402.43|4401.83|23
1644875110000|2022-02-14 21:45:10|4402.56|4401.96|4402.81|4402.21|4403.31|4402.71|4402.56|4401.96|56
1644875120000|2022-02-14 21:45:20|4402.56|4401.96|4402.43|4401.83|4402.56|4401.96|4402.43|4401.83|31
1644875130000|2022-02-14 21:45:30|4402.31|4401.71|4401.81|4401.21|4402.31|4401.71|4401.81|4401.21|33
1644875140000|2022-02-14 21:45:40|4402.06|4401.46|4401.93|4401.33|4402.06|4401.46|4401.93|4401.33|22
1644875150000|2022-02-14 21:45:50|4401.81|4401.21|4401.81|4401.21|4401.81|4401.21|4401.56|4400.96|65
1644875160000|2022-02-14 21:46:00|4401.56|4400.96|4401.56|4400.96|4401.56|4400.96|4401.56|4400.96|21
1644875170000|2022-02-14 21:46:10|||||||||18
1644875180000|2022-02-14 21:46:20|||||||||6
1644875190000|2022-02-14 21:46:30|||||||||3
1644875200000|2022-02-14 21:46:40|||||||||4
1644875220000|2022-02-14 21:47:00|||||||||16
1644875240000|2022-02-14 21:47:20|4401.31|4400.71|4401.56|4400.96|4401.56|4400.96|4401.31|4400.71|43
1644875250000|2022-02-14 21:47:30|||||||||12
1644875260000|2022-02-14 21:47:40|||||||||10
1644875280000|2022-02-14 21:48:00|||||||||15
1644875290000|2022-02-14 21:48:10|||||||||3
1644875300000|2022-02-14 21:48:20|||||||||6
1644875310000|2022-02-14 21:48:30|||||||||4
1644875320000|2022-02-14 21:48:40|4401.31|4400.71|4401.56|4400.96|4401.56|4400.96|4401.31|4400.71|36
1644875330000|2022-02-14 21:48:50|4401.43|4400.83|4401.31|4400.71|4401.43|4400.83|4401.31|4400.71|16
1644875340000|2022-02-14 21:49:00|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|62
1644875350000|2022-02-14 21:49:10|4400.93|4400.33|4400.93|4400.33|4401.06|4400.46|4400.93|4400.33|126
1644875360000|2022-02-14 21:49:20|4401.06|4400.46|4400.81|4400.21|4401.06|4400.46|4400.81|4400.21|20
1644875370000|2022-02-14 21:49:30|||||||||15
1644875380000|2022-02-14 21:49:40|||||||||81
1644875390000|2022-02-14 21:49:50|||||||||1
1644875400000|2022-02-14 21:50:00|4400.68|4400.08|4401.56|4400.96|4401.56|4400.96|4400.68|4400.08|141
1644875410000|2022-02-14 21:50:10|4401.43|4400.83|4401.56|4400.96|4401.56|4400.96|4401.43|4400.83|29
1644875420000|2022-02-14 21:50:20|4401.43|4400.83|4401.81|4401.21|4401.81|4401.21|4401.43|4400.83|31
1644875430000|2022-02-14 21:50:30|||||||||7
1644875440000|2022-02-14 21:50:40|4401.56|4400.96|4401.68|4401.08|4401.68|4401.08|4401.56|4400.96|37
1644875450000|2022-02-14 21:50:50|4401.56|4400.96|4401.06|4400.46|4401.56|4400.96|4401.06|4400.46|78
1644875460000|2022-02-14 21:51:00|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|7
1644875470000|2022-02-14 21:51:10|||||||||1
1644875480000|2022-02-14 21:51:20|4401.18|4400.58|4401.06|4400.46|4401.18|4400.58|4401.06|4400.46|17
1644875490000|2022-02-14 21:51:30|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|28
1644875500000|2022-02-14 21:51:40|4401.43|4400.83|4401.56|4400.96|4401.56|4400.96|4401.31|4400.71|15
1644875510000|2022-02-14 21:51:50|||||||||1
1644875520000|2022-02-14 21:52:00|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|31
1644875540000|2022-02-14 21:52:20|4401.43|4400.83|4401.56|4400.96|4401.56|4400.96|4401.43|4400.83|17
1644875550000|2022-02-14 21:52:30|||||||||3
1644875560000|2022-02-14 21:52:40|4401.68|4401.08|4401.56|4400.96|4401.81|4401.21|4401.56|4400.96|45
1644875570000|2022-02-14 21:52:50|||||||||32
1644875580000|2022-02-14 21:53:00|4401.81|4401.21|4401.68|4401.08|4401.81|4401.21|4401.68|4401.08|43
1644875590000|2022-02-14 21:53:10|4401.81|4401.21|4400.56|4399.96|4401.81|4401.21|4400.56|4399.96|158
1644875600000|2022-02-14 21:53:20|4401.06|4400.46|4401.31|4400.71|4401.31|4400.71|4401.06|4400.46|38
1644875610000|2022-02-14 21:53:30|4401.56|4400.96|4401.31|4400.71|4401.56|4400.96|4401.31|4400.71|26
1644875620000|2022-02-14 21:53:40|4401.06|4400.46|4401.06|4400.46|4401.31|4400.71|4401.06|4400.46|40
1644875630000|2022-02-14 21:53:50|4401.31|4400.71|4401.31|4400.71|4401.43|4400.83|4401.31|4400.71|28
1644875640000|2022-02-14 21:54:00|4401.56|4400.96|4401.56|4400.96|4401.56|4400.96|4401.56|4400.96|17
1644875650000|2022-02-14 21:54:10|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|9
1644875660000|2022-02-14 21:54:20|4401.06|4400.46|4401.31|4400.71|4401.31|4400.71|4401.06|4400.46|31
1644875670000|2022-02-14 21:54:30|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|2
1644875680000|2022-02-14 21:54:40|4401.18|4400.58|4401.31|4400.71|4401.31|4400.71|4401.06|4400.46|45
1644875690000|2022-02-14 21:54:50|||||||||9
1644875700000|2022-02-14 21:55:00|4401.06|4400.46|4401.06|4400.46|4401.31|4400.71|4401.06|4400.46|125
1644875710000|2022-02-14 21:55:10|4400.81|4400.21|4400.56|4399.96|4400.81|4400.21|4400.56|4399.96|95
1644875720000|2022-02-14 21:55:20|4400.43|4399.83|4400.81|4400.21|4400.81|4400.21|4400.43|4399.83|50
1644875750000|2022-02-14 21:55:50|4400.93|4400.33|4401.06|4400.46|4401.06|4400.46|4400.93|4400.33|8
1644875760000|2022-02-14 21:56:00|4400.93|4400.33|4401.06|4400.46|4401.06|4400.46|4400.93|4400.33|36
1644875770000|2022-02-14 21:56:10|4400.81|4400.21|4401.06|4400.46|4401.06|4400.46|4400.81|4400.21|16
1644875780000|2022-02-14 21:56:20|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|12
1644875790000|2022-02-14 21:56:30|4401.18|4400.58|4401.06|4400.46|4401.18|4400.58|4401.06|4400.46|22
1644875800000|2022-02-14 21:56:40|||||||||5
1644875810000|2022-02-14 21:56:50|4400.81|4400.21|4401.06|4400.46|4401.06|4400.46|4400.68|4400.08|32
1644875820000|2022-02-14 21:57:00|||||||||5
1644875830000|2022-02-14 21:57:10|||||||||10
1644875840000|2022-02-14 21:57:20|||||||||1
1644875850000|2022-02-14 21:57:30|4401.31|4400.71|4401.06|4400.46|4401.31|4400.71|4401.06|4400.46|59
1644875860000|2022-02-14 21:57:40|4401.31|4400.71|4401.31|4400.71|4401.31|4400.71|4401.06|4400.46|20
1644875870000|2022-02-14 21:57:50|||||||||3
1644875880000|2022-02-14 21:58:00|4401.06|4400.46|4401.56|4400.96|4401.56|4400.96|4401.06|4400.46|26
1644875890000|2022-02-14 21:58:10|4401.81|4401.21|4401.81|4401.21|4401.81|4401.21|4401.81|4401.21|10
1644875900000|2022-02-14 21:58:20|4401.43|4400.83|4401.56|4400.96|4401.56|4400.96|4401.43|4400.83|32
1644875910000|2022-02-14 21:58:30|||||||||2
1644875920000|2022-02-14 21:58:40|4401.81|4401.21|4401.68|4401.08|4401.81|4401.21|4401.68|4401.08|47
1644875930000|2022-02-14 21:58:50|4401.81|4401.21|4401.56|4400.96|4401.81|4401.21|4401.56|4400.96|27
1644875940000|2022-02-14 21:59:00|4401.31|4400.71|4401.18|4400.58|4401.31|4400.71|4401.18|4400.58|44
1644875950000|2022-02-14 21:59:10|4401.56|4400.96|4401.56|4400.96|4401.56|4400.96|4401.31|4400.71|56
1644875960000|2022-02-14 21:59:20|4401.31|4400.71|4401.18|4400.58|4401.31|4400.71|4401.18|4400.58|19
1644875970000|2022-02-14 21:59:30|4401.06|4400.46|4401.18|4400.58|4401.18|4400.58|4401.06|4400.46|7
1644875980000|2022-02-14 21:59:40|4401.31|4400.71|4401.31|4400.71|4401.56|4400.96|4401.31|4400.71|153
1644875990000|2022-02-14 21:59:50|4401.18|4400.58|4402.1|4400.6|4402.1|4400.83|4400.93|4400.33|74
1644876000000|2022-02-14 22:00:00|4402.14|4400.64|4402.14|4400.64|4402.14|4400.64|4402.14|4400.64|0
1644876030000|2022-02-14 22:00:30|4402.18|4400.68|4402.18|4400.68|4402.18|4400.68|4402.18|4400.68|0
1644876070000|2022-02-14 22:01:10|4402.14|4400.64|4402.14|4400.64|4402.14|4400.64|4402.14|4400.64|0
1644876100000|2022-02-14 22:01:40|4402.72|4401.22|4402.72|4401.22|4402.72|4401.22|4402.72|4401.22|0
1644876110000|2022-02-14 22:01:50|4402.14|4400.64|4402.14|4400.64|4402.14|4400.64|4402.14|4400.64|0
1644876120000|2022-02-14 22:02:00|4402.43|4400.93|4402.43|4400.93|4402.43|4400.93|4402.43|4400.93|0
1644876130000|2022-02-14 22:02:10|4402.4|4400.9|4402.4|4400.9|4402.4|4400.9|4402.4|4400.9|0
1644876140000|2022-02-14 22:02:20|4402.43|4400.93|4402.32|4400.82|4402.43|4400.93|4402.32|4400.82|0
1644876200000|2022-02-14 22:03:20|4402.4|4400.9|4402.4|4400.9|4402.4|4400.9|4402.4|4400.9|0
1644876210000|2022-02-14 22:03:30|4403.12|4401.62|4403.12|4401.62|4403.12|4401.62|4403.12|4401.62|0
1644876230000|2022-02-14 22:03:50|4403.23|4401.73|4403.23|4401.73|4403.23|4401.73|4403.23|4401.73|0
1644876250000|2022-02-14 22:04:10|4403.12|4401.62|4403.26|4401.76|4403.26|4401.76|4403.12|4401.62|0
1644876260000|2022-02-14 22:04:20|4403.23|4401.73|4403.3|4401.8|4403.3|4401.8|4403.23|4401.73|0
1644876290000|2022-02-14 22:04:50|4403.23|4401.73|4403.15|4401.65|4403.23|4401.73|4403.15|4401.65|0
1644876300000|2022-02-14 22:05:00|4403.23|4401.73|4403.23|4401.73|4403.23|4401.73|4403.23|4401.73|0
1644876310000|2022-02-14 22:05:10|4403.26|4401.76|4403.12|4401.62|4403.26|4401.76|4403.12|4401.62|0
1644876320000|2022-02-14 22:05:20|4403.3|4401.8|4403.3|4401.8|4403.3|4401.8|4403.3|4401.8|0
1644876340000|2022-02-14 22:05:40|4402.4|4400.9|4402.4|4400.9|4402.4|4400.9|4402.4|4400.9|0
1644876350000|2022-02-14 22:05:50|4402.53|4401.03|4402.53|4401.03|4402.53|4401.03|4402.53|4401.03|0
1644876360000|2022-02-14 22:06:00|4402.29|4400.79|4402.29|4400.79|4402.29|4400.79|4402.29|4400.79|0
1644876370000|2022-02-14 22:06:10|4403.48|4401.98|4403.48|4401.98|4403.48|4401.98|4403.48|4401.98|0
1644876380000|2022-02-14 22:06:20|4403.52|4402.02|4402.9|4401.4|4403.52|4402.02|4402.9|4401.4|0
1644876390000|2022-02-14 22:06:30|4403.48|4401.98|4403.45|4401.95|4403.48|4401.98|4403.45|4401.95|0
1644876460000|2022-02-14 22:07:40|4403.48|4401.98|4403.48|4401.98|4403.48|4401.98|4403.48|4401.98|0
1644876540000|2022-02-14 22:09:00|4403.56|4402.06|4403.56|4402.06|4403.56|4402.06|4403.56|4402.06|0
1644876580000|2022-02-14 22:09:40|4403.41|4401.91|4403.41|4401.91|4403.41|4401.91|4403.41|4401.91|0
1644876590000|2022-02-14 22:09:50|4402.64|4401.14|4402.64|4401.14|4402.64|4401.14|4402.64|4401.14|0
1644876610000|2022-02-14 22:10:10|4402.21|4400.71|4402.21|4400.71|4402.21|4400.71|4402.21|4400.71|0
1644876630000|2022-02-14 22:10:30|4402.29|4400.79|4402.75|4401.25|4402.75|4401.25|4402.21|4400.71|0
1644876640000|2022-02-14 22:10:40|4402.61|4401.11|4402.75|4401.25|4402.75|4401.25|4402.61|4401.11|0
1644876650000|2022-02-14 22:10:50|4402.4|4400.9|4402.4|4400.9|4402.4|4400.9|4402.4|4400.9|0
1644876660000|2022-02-14 22:11:00|4402.47|4400.97|4402.47|4400.97|4402.47|4400.97|4402.47|4400.97|0
1644876700000|2022-02-14 22:11:40|4402.4|4400.9|4402.4|4400.9|4402.4|4400.9|4402.4|4400.9|0
1644876710000|2022-02-14 22:11:50|4402.57|4401.07|4402.57|4401.07|4402.57|4401.07|4402.57|4401.07|0
1644876730000|2022-02-14 22:12:10|4402.68|4401.18|4402.68|4401.18|4402.68|4401.18|4402.68|4401.18|0
1644876760000|2022-02-14 22:12:40|4402.83|4401.33|4402.83|4401.33|4402.83|4401.33|4402.83|4401.33|0
1644876770000|2022-02-14 22:12:50|4402.68|4401.18|4402.64|4401.14|4402.68|4401.18|4402.64|4401.14|0
1644876800000|2022-02-14 22:13:20|4402.68|4401.18|4402.68|4401.18|4402.68|4401.18|4402.68|4401.18|0
1644876810000|2022-02-14 22:13:30|4402.64|4401.14|4402.83|4401.33|4402.83|4401.33|4402.64|4401.14|0
1644876820000|2022-02-14 22:13:40|4402.75|4401.25|4402.43|4400.93|4402.86|4401.36|4402.43|4400.93|0
1644876910000|2022-02-14 22:15:10|4402.4|4400.9|4402.4|4400.9|4402.4|4400.9|4402.4|4400.9|0
1644876920000|2022-02-14 22:15:20|4402.43|4400.93|4402.43|4400.93|4402.43|4400.93|4402.43|4400.93|0
1644877020000|2022-02-14 22:17:00|4402.47|4400.97|4402.47|4400.97|4402.47|4400.97|4402.47|4400.97|0
1644877030000|2022-02-14 22:17:10|4402.43|4400.93|4402.43|4400.93|4402.43|4400.93|4402.43|4400.93|0
1644877050000|2022-02-14 22:17:30|4402.47|4400.97|4402.47|4400.97|4402.47|4400.97|4402.47|4400.97|0
1644877060000|2022-02-14 22:17:40|4402.43|4400.93|4402.43|4400.93|4402.43|4400.93|4402.43|4400.93|0
1644877080000|2022-02-14 22:18:00|4402.5|4401|4402.5|4401|4402.5|4401|4402.5|4401|0
1644877090000|2022-02-14 22:18:10|4402.72|4401.22|4402.72|4401.22|4402.72|4401.22|4402.72|4401.22|0
1644877110000|2022-02-14 22:18:30|4402.79|4401.29|4402.83|4401.33|4402.83|4401.33|4402.79|4401.29|0
1644877170000|2022-02-14 22:19:30|4402.86|4401.36|4402.86|4401.36|4402.86|4401.36|4402.86|4401.36|0
1644877180000|2022-02-14 22:19:40|4403.23|4401.73|4403.23|4401.73|4403.23|4401.73|4403.23|4401.73|0
1644877190000|2022-02-14 22:19:50|4403.01|4401.51|4403.01|4401.51|4403.01|4401.51|4403.01|4401.51|0
1644877200000|2022-02-14 22:20:00|4402.86|4401.36|4402.86|4401.36|4402.86|4401.36|4402.86|4401.36|0
1644877210000|2022-02-14 22:20:10|4402.83|4401.33|4402.83|4401.33|4402.83|4401.33|4402.83|4401.33|0
1644877240000|2022-02-14 22:20:40|4402.94|4401.44|4402.94|4401.44|4402.94|4401.44|4402.94|4401.44|0
1644877250000|2022-02-14 22:20:50|4403.08|4401.58|4403.08|4401.58|4403.08|4401.58|4403.08|4401.58|0
1644877330000|2022-02-14 22:22:10|4403.12|4401.62|4403.12|4401.62|4403.12|4401.62|4403.12|4401.62|0
1644877410000|2022-02-14 22:23:30|4403.01|4401.51|4403.01|4401.51|4403.01|4401.51|4403.01|4401.51|0
1644877450000|2022-02-14 22:24:10|4402.97|4401.47|4403.01|4401.51|4403.01|4401.51|4402.97|4401.47|0
1644877510000|2022-02-14 22:25:10|4402.97|4401.47|4402.97|4401.47|4402.97|4401.47|4402.97|4401.47|0
1644877540000|2022-02-14 22:25:40|4402.86|4401.36|4402.86|4401.36|4402.86|4401.36|4402.86|4401.36|0
1644877550000|2022-02-14 22:25:50|4402.68|4401.18|4402.68|4401.18|4402.68|4401.18|4402.68|4401.18|0
1644877590000|2022-02-14 22:26:30|4402.9|4401.4|4402.83|4401.33|4402.9|4401.4|4402.83|4401.33|0
1644877620000|2022-02-14 22:27:00|4402.5|4401|4402.5|4401|4402.5|4401|4402.5|4401|0
1644877690000|2022-02-14 22:28:10|4402.57|4401.07|4402.57|4401.07|4402.57|4401.07|4402.57|4401.07|0
1644877730000|2022-02-14 22:28:50|4402.61|4401.11|4402.61|4401.11|4402.61|4401.11|4402.61|4401.11|0
1644877790000|2022-02-14 22:29:50|4403.04|4401.54|4403.04|4401.54|4403.04|4401.54|4403.04|4401.54|0
1644877800000|2022-02-14 22:30:00|4403.08|4401.58|4403.08|4401.58|4403.08|4401.58|4403.08|4401.58|0
1644877990000|2022-02-14 22:33:10|4403.04|4401.54|4403.04|4401.54|4403.04|4401.54|4403.04|4401.54|0
1644878020000|2022-02-14 22:33:40|4402.97|4401.47|4402.97|4401.47|4402.97|4401.47|4402.97|4401.47|0
1644878310000|2022-02-14 22:38:30|4402.94|4401.44|4402.94|4401.44|4402.94|4401.44|4402.94|4401.44|0
1644878410000|2022-02-14 22:40:10|4402.9|4401.4|4402.9|4401.4|4402.9|4401.4|4402.9|4401.4|0
1644878430000|2022-02-14 22:40:30|4402.86|4401.36|4402.86|4401.36|4402.86|4401.36|4402.86|4401.36|0
1644878470000|2022-02-14 22:41:10|4402.79|4401.29|4402.79|4401.29|4402.79|4401.29|4402.79|4401.29|0
1644878490000|2022-02-14 22:41:30|4402.75|4401.25|4402.75|4401.25|4402.75|4401.25|4402.75|4401.25|0
1644878520000|2022-02-14 22:42:00|4402.86|4401.36|4402.86|4401.36|4402.86|4401.36|4402.86|4401.36|0
1644878550000|2022-02-14 22:42:30|4403.01|4401.51|4403.01|4401.51|4403.01|4401.51|4403.01|4401.51|0
1644878560000|2022-02-14 22:42:40|4402.97|4401.47|4402.97|4401.47|4402.97|4401.47|4402.97|4401.47|0
1644878840000|2022-02-14 22:47:20|4402.94|4401.44|4402.94|4401.44|4402.94|4401.44|4402.94|4401.44|0
1644878860000|2022-02-14 22:47:40|4402.86|4401.36|4402.9|4401.4|4402.94|4401.44|4402.86|4401.36|0
1644879150000|2022-02-14 22:52:30|4402.94|4401.44|4402.94|4401.44|4402.94|4401.44|4402.94|4401.44|0
1644879330000|2022-02-14 22:55:30|4403.01|4401.51|4403.01|4401.51|4403.01|4401.51|4403.01|4401.51|0
1644879380000|2022-02-14 22:56:20|4403.12|4401.62|4403.12|4401.62|4403.12|4401.62|4403.12|4401.62|0
1644879400000|2022-02-14 22:56:40|4403.04|4401.54|4403.04|4401.54|4403.04|4401.54|4403.04|4401.54|0
1644879470000|2022-02-14 22:57:50|4402.86|4401.36|4402.97|4401.47|4402.97|4401.47|4402.86|4401.36|0
1644879480000|2022-02-14 22:58:00|4402.94|4401.44|4402.94|4401.44|4402.94|4401.44|4402.94|4401.44|0
1644879580000|2022-02-14 22:59:40|4402.9|4401.4|4402.79|4401.29|4402.9|4401.4|4402.79|4401.29|0
1644879590000|2022-02-14 22:59:50|4402.94|4401.44|4402.94|4401.44|4402.94|4401.44|4402.94|4401.44|0
1644879600000|2022-02-14 23:00:00|4400.43|4399.83|4402.68|4402.08|4403.18|4402.58|4400.43|4399.83|292
1644879610000|2022-02-14 23:00:10|4402.56|4401.96|4402.18|4401.58|4402.56|4401.96|4401.81|4401.21|83
1644879620000|2022-02-14 23:00:20|4402.31|4401.71|4402.56|4401.96|4402.56|4401.96|4401.93|4401.33|56
1644879630000|2022-02-14 23:00:30|4402.68|4402.08|4402.93|4402.33|4403.31|4402.71|4402.68|4402.08|41
1644879640000|2022-02-14 23:00:40|4402.68|4402.08|4403.18|4402.58|4403.18|4402.58|4402.68|4402.08|48
1644879650000|2022-02-14 23:00:50|4403.06|4402.46|4403.06|4402.46|4403.06|4402.46|4402.81|4402.21|23
1644879660000|2022-02-14 23:01:00|4403.31|4402.71|4403.68|4403.08|4403.81|4403.21|4403.31|4402.71|74
1644879670000|2022-02-14 23:01:10|4403.43|4402.83|4403.31|4402.71|4403.81|4403.21|4403.31|4402.71|39
1644879680000|2022-02-14 23:01:20|4403.18|4402.58|4403.06|4402.46|4403.31|4402.71|4403.06|4402.46|10
1644879690000|2022-02-14 23:01:30|4403.31|4402.71|4403.81|4403.21|4403.81|4403.21|4403.31|4402.71|30
1644879700000|2022-02-14 23:01:40|4403.31|4402.71|4404.06|4403.46|4404.06|4403.46|4403.31|4402.71|43
1644879710000|2022-02-14 23:01:50|4403.81|4403.21|4404.06|4403.46|4404.06|4403.46|4403.81|4403.21|19
1644879720000|2022-02-14 23:02:00|4404.31|4403.71|4404.31|4403.71|4404.56|4403.96|4404.31|4403.71|45
1644879730000|2022-02-14 23:02:10|4404.56|4403.96|4404.31|4403.71|4404.56|4403.96|4404.31|4403.71|17
1644879740000|2022-02-14 23:02:20|4404.43|4403.83|4404.06|4403.46|4404.56|4403.96|4403.81|4403.21|21
1644879750000|2022-02-14 23:02:30|4403.93|4403.33|4404.06|4403.46|4404.31|4403.71|4403.81|4403.21|25
1644879760000|2022-02-14 23:02:40|4404.18|4403.58|4404.18|4403.58|4404.31|4403.71|4404.06|4403.46|9
1644879770000|2022-02-14 23:02:50|4404.06|4403.46|4403.81|4403.21|4404.06|4403.46|4403.81|4403.21|5
1644879780000|2022-02-14 23:03:00|4403.93|4403.33|4403.93|4403.33|4403.93|4403.33|4403.56|4402.96|12
1644879790000|2022-02-14 23:03:10|4403.81|4403.21|4403.81|4403.21|4403.93|4403.33|4403.81|4403.21|4
1644879800000|2022-02-14 23:03:20|4403.56|4402.96|4403.81|4403.21|4404.06|4403.46|4403.56|4402.96|30
1644879810000|2022-02-14 23:03:30|4403.93|4403.33|4404.06|4403.46|4404.06|4403.46|4403.93|4403.33|6
1644879820000|2022-02-14 23:03:40|4404.18|4403.58|4403.81|4403.21|4404.18|4403.58|4403.81|4403.21|13
1644879830000|2022-02-14 23:03:50|4403.93|4403.33|4404.06|4403.46|4404.06|4403.46|4403.81|4403.21|9
1644879840000|2022-02-14 23:04:00|4403.93|4403.33|4403.93|4403.33|4404.06|4403.46|4403.81|4403.21|8
1644879850000|2022-02-14 23:04:10|4403.81|4403.21|4404.06|4403.46|4404.06|4403.46|4403.81|4403.21|14
1644879860000|2022-02-14 23:04:20|4403.93|4403.33|4404.06|4403.46|4404.06|4403.46|4403.81|4403.21|11
1644879870000|2022-02-14 23:04:30|4404.31|4403.71|4404.18|4403.58|4404.31|4403.71|4404.06|4403.46|18
1644879880000|2022-02-14 23:04:40|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|4404.31|4403.71|5
1644879890000|2022-02-14 23:04:50|4404.18|4403.58|4404.31|4403.71|4404.31|4403.71|4404.18|4403.58|19
1644879900000|2022-02-14 23:05:00|4404.43|4403.83|4404.56|4403.96|4404.56|4403.96|4404.43|4403.83|16
1644879910000|2022-02-14 23:05:10|4405.06|4404.46|4404.81|4404.21|4405.06|4404.46|4404.81|4404.21|98
1644879920000|2022-02-14 23:05:20|4404.68|4404.08|4404.81|4404.21|4404.81|4404.21|4404.56|4403.96|11
1644879930000|2022-02-14 23:05:30|4404.68|4404.08|4404.56|4403.96|4404.68|4404.08|4404.56|4403.96|6
1644879940000|2022-02-14 23:05:40|4404.68|4404.08|4404.81|4404.21|4404.81|4404.21|4404.68|4404.08|3
1644879950000|2022-02-14 23:05:50|4404.93|4404.33|4404.81|4404.21|4405.06|4404.46|4404.81|4404.21|24
1644879960000|2022-02-14 23:06:00|4405.06|4404.46|4405.31|4404.71|4405.31|4404.71|4405.06|4404.46|38
1644879970000|2022-02-14 23:06:10|4405.56|4404.96|4405.31|4404.71|4405.56|4404.96|4405.06|4404.46|38
1644879980000|2022-02-14 23:06:20|4405.06|4404.46|4405.31|4404.71|4405.31|4404.71|4405.06|4404.46|9
1644879990000|2022-02-14 23:06:30|4405.43|4404.83|4405.56|4404.96|4405.56|4404.96|4405.31|4404.71|14
1644880000000|2022-02-14 23:06:40|4405.43|4404.83|4405.31|4404.71|4405.43|4404.83|4405.31|4404.71|11
1644880010000|2022-02-14 23:06:50|4405.18|4404.58|4405.18|4404.58|4405.18|4404.58|4405.06|4404.46|18
1644880020000|2022-02-14 23:07:00|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|4405.06|4404.46|11
1644880030000|2022-02-14 23:07:10|4405.43|4404.83|4405.43|4404.83|4405.43|4404.83|4405.43|4404.83|0
1644880040000|2022-02-14 23:07:20|4405.31|4404.71|4405.31|4404.71|4405.43|4404.83|4405.31|4404.71|4
1644880050000|2022-02-14 23:07:30|4405.56|4404.96|4405.56|4404.96|4405.56|4404.96|4405.56|4404.96|4
1644880060000|2022-02-14 23:07:40|4405.43|4404.83|4405.31|4404.71|4405.43|4404.83|4405.31|4404.71|11
1644880070000|2022-02-14 23:07:50|4405.06|4404.46|4405.06|4404.46|4405.31|4404.71|4404.93|4404.33|38
1644880080000|2022-02-14 23:08:00|4405.31|4404.71|4405.81|4405.21|4405.81|4405.21|4405.18|4404.58|28
1644880090000|2022-02-14 23:08:10|4405.56|4404.96|4405.81|4405.21|4405.81|4405.21|4405.31|4404.71|33
1644880100000|2022-02-14 23:08:20|4406.06|4405.46|4406.31|4405.71|4406.31|4405.71|4406.06|4405.46|39
1644880110000|2022-02-14 23:08:30|4406.56|4405.96|4407.56|4406.96|4407.56|4406.96|4406.56|4405.96|98
1644880120000|2022-02-14 23:08:40|4407.31|4406.71|4407.31|4406.71|4407.56|4406.96|4407.31|4406.71|26
1644969600000|2022-02-16 00:00:00|4458.69|4458.09|4458.19|4457.59|4459.19|4458.59|4458.19|4457.59|116
1644969610000|2022-02-16 00:00:10|4458.31|4457.71|4458.94|4458.34|4459.19|4458.59|4458.19|4457.59|115
1644969620000|2022-02-16 00:00:20|4458.81|4458.21|4458.94|4458.34|4459.19|4458.59|4458.81|4458.21|30
1644969630000|2022-02-16 00:00:30|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4459.06|4458.46|14
1644969640000|2022-02-16 00:00:40|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4459.06|4458.46|23
1644969650000|2022-02-16 00:00:50|4459.44|4458.84|4458.94|4458.34|4459.44|4458.84|4458.94|4458.34|32
1644969660000|2022-02-16 00:01:00|4458.69|4458.09|4458.19|4457.59|4458.69|4458.09|4458.06|4457.46|85
1644969670000|2022-02-16 00:01:10|4457.94|4457.34|4458.19|4457.59|4458.31|4457.71|4457.69|4457.09|58
1644969680000|2022-02-16 00:01:20|4458.44|4457.84|4459.06|4458.46|4459.06|4458.46|4458.44|4457.84|27
1644969690000|2022-02-16 00:01:30|4459.19|4458.59|4458.69|4458.09|4459.19|4458.59|4458.69|4458.09|38
1644969700000|2022-02-16 00:01:40|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|20
1644969720000|2022-02-16 00:02:00|4458.81|4458.21|4459.19|4458.59|4459.19|4458.59|4458.69|4458.09|34
1644969730000|2022-02-16 00:02:10|4459.31|4458.71|4459.94|4459.34|4460.19|4459.59|4459.19|4458.59|66
1644969740000|2022-02-16 00:02:20|4460.19|4459.59|4459.69|4459.09|4460.19|4459.59|4459.44|4458.84|19
1644969750000|2022-02-16 00:02:30|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.31|4458.71|25
1644969760000|2022-02-16 00:02:40|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|22
1644969770000|2022-02-16 00:02:50|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|64
1644969780000|2022-02-16 00:03:00|4459.94|4459.34|4459.31|4458.71|4459.94|4459.34|4459.19|4458.59|46
1644969790000|2022-02-16 00:03:10|4459.44|4458.84|4459.44|4458.84|4459.69|4459.09|4459.44|4458.84|12
1644969800000|2022-02-16 00:03:20|4459.56|4458.96|4459.19|4458.59|4459.69|4459.09|4459.19|4458.59|15
1644969810000|2022-02-16 00:03:30|||||||||4
1644969820000|2022-02-16 00:03:40|4458.94|4458.34|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|12
1644969830000|2022-02-16 00:03:50|4458.94|4458.34|4459.19|4458.59|4459.19|4458.59|4458.81|4458.21|6
1644969840000|2022-02-16 00:04:00|4459.31|4458.71|4459.31|4458.71|4459.44|4458.84|4459.19|4458.59|27
1644969850000|2022-02-16 00:04:10|4459.19|4458.59|4459.69|4459.09|4459.69|4459.09|4459.19|4458.59|19
1644969860000|2022-02-16 00:04:20|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.44|4458.84|74
1644969870000|2022-02-16 00:04:30|4459.69|4459.09|4459.44|4458.84|4459.81|4459.21|4459.44|4458.84|13
1644969880000|2022-02-16 00:04:40|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|5
1644969890000|2022-02-16 00:04:50|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|1
1644969900000|2022-02-16 00:05:00|4459.31|4458.71|4459.44|4458.84|4459.69|4459.09|4459.19|4458.59|39
1644969910000|2022-02-16 00:05:10|4459.19|4458.59|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|2
1644969920000|2022-02-16 00:05:20|4459.19|4458.59|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|14
1644969930000|2022-02-16 00:05:30|4459.31|4458.71|4459.19|4458.59|4459.31|4458.71|4458.94|4458.34|34
1644969940000|2022-02-16 00:05:40|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|18
1644969950000|2022-02-16 00:05:50|4458.81|4458.21|4458.19|4457.59|4458.81|4458.21|4458.19|4457.59|24
1644969960000|2022-02-16 00:06:00|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|22
1644969970000|2022-02-16 00:06:10|4457.44|4456.84|4457.44|4456.84|4457.69|4457.09|4457.19|4456.59|155
1644969980000|2022-02-16 00:06:20|4457.19|4456.59|4457.44|4456.84|4457.44|4456.84|4456.94|4456.34|65
1644969990000|2022-02-16 00:06:30|4457.19|4456.59|4457.44|4456.84|4457.69|4457.09|4457.19|4456.59|14
1644970000000|2022-02-16 00:06:40|4457.56|4456.96|4457.69|4457.09|4457.94|4457.34|4457.56|4456.96|9
1644970010000|2022-02-16 00:06:50|4457.81|4457.21|4457.81|4457.21|4457.94|4457.34|4457.69|4457.09|15
1644970020000|2022-02-16 00:07:00|4457.94|4457.34|4457.56|4456.96|4457.94|4457.34|4457.44|4456.84|23
1644970030000|2022-02-16 00:07:10|4457.44|4456.84|4457.31|4456.71|4457.69|4457.09|4457.19|4456.59|18
1644970040000|2022-02-16 00:07:20|4457.44|4456.84|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|28
1644970050000|2022-02-16 00:07:30|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|31
1644970060000|2022-02-16 00:07:40|4457.69|4457.09|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|11
1644970070000|2022-02-16 00:07:50|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4456.94|4456.34|31
1644970080000|2022-02-16 00:08:00|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4456.94|4456.34|67
1644970090000|2022-02-16 00:08:10|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|18
1644970100000|2022-02-16 00:08:20|4457.56|4456.96|4457.19|4456.59|4457.69|4457.09|4457.19|4456.59|23
1644970110000|2022-02-16 00:08:30|4457.06|4456.46|4457.44|4456.84|4457.44|4456.84|4457.06|4456.46|11
1644970120000|2022-02-16 00:08:40|4457.69|4457.09|4457.94|4457.34|4458.06|4457.46|4457.69|4457.09|24
1644970130000|2022-02-16 00:08:50|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|9
1644970140000|2022-02-16 00:09:00|4458.31|4457.71|4458.81|4458.21|4459.19|4458.59|4458.31|4457.71|48
1644970150000|2022-02-16 00:09:10|4458.94|4458.34|4459.06|4458.46|4459.19|4458.59|4458.94|4458.34|19
1644970160000|2022-02-16 00:09:20|4459.19|4458.59|4459.44|4458.84|4459.69|4459.09|4459.19|4458.59|34
1644970170000|2022-02-16 00:09:30|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.19|4458.59|17
1644970180000|2022-02-16 00:09:40|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.56|4458.96|10
1644970190000|2022-02-16 00:09:50|4460.06|4459.46|4460.19|4459.59|4460.19|4459.59|4459.94|4459.34|29
1644970200000|2022-02-16 00:10:00|4460.44|4459.84|4459.44|4458.84|4460.44|4459.84|4459.19|4458.59|107
1644970210000|2022-02-16 00:10:10|4459.31|4458.71|4459.56|4458.96|4459.56|4458.96|4459.31|4458.71|7
1644970220000|2022-02-16 00:10:20|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.31|4458.71|26
1644970230000|2022-02-16 00:10:30|4459.44|4458.84|4459.56|4458.96|4459.69|4459.09|4459.44|4458.84|15
1644970240000|2022-02-16 00:10:40|4459.44|4458.84|4458.94|4458.34|4459.56|4458.96|4458.94|4458.34|19
1644970250000|2022-02-16 00:10:50|4459.19|4458.59|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|57
1644970260000|2022-02-16 00:11:00|4459.06|4458.46|4458.69|4458.09|4459.06|4458.46|4458.44|4457.84|35
1644970270000|2022-02-16 00:11:10|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.31|4457.71|1
1644970280000|2022-02-16 00:11:20|4458.31|4457.71|4457.94|4457.34|4458.69|4458.09|4457.69|4457.09|102
1644970290000|2022-02-16 00:11:30|||||||||14
1644970300000|2022-02-16 00:11:40|4457.44|4456.84|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|17
1644970310000|2022-02-16 00:11:50|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|19
1644970320000|2022-02-16 00:12:00|4457.69|4457.09|4457.44|4456.84|4457.69|4457.09|4457.19|4456.59|27
1644970330000|2022-02-16 00:12:10|4457.69|4457.09|4457.81|4457.21|4457.81|4457.21|4457.56|4456.96|28
1644970340000|2022-02-16 00:12:20|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.44|4456.84|35
1644970350000|2022-02-16 00:12:30|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|5
1644970360000|2022-02-16 00:12:40|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|8
1644970370000|2022-02-16 00:12:50|4457.56|4456.96|4457.69|4457.09|4457.94|4457.34|4457.56|4456.96|10
1644970380000|2022-02-16 00:13:00|4457.94|4457.34|4457.44|4456.84|4457.94|4457.34|4457.44|4456.84|8
1644970390000|2022-02-16 00:13:10|4457.31|4456.71|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|43
1644970400000|2022-02-16 00:13:20|||||||||6
1644970410000|2022-02-16 00:13:30|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|77
1644970420000|2022-02-16 00:13:40|4457.19|4456.59|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|4
1644970430000|2022-02-16 00:13:50|4457.19|4456.59|4457.31|4456.71|4457.44|4456.84|4457.19|4456.59|13
1644970440000|2022-02-16 00:14:00|4457.44|4456.84|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|9
1644970450000|2022-02-16 00:14:10|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|12
1644970460000|2022-02-16 00:14:20|||||||||28
1644970480000|2022-02-16 00:14:40|||||||||30
1644970490000|2022-02-16 00:14:50|4457.69|4457.09|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|23
1644970500000|2022-02-16 00:15:00|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|95
1644970510000|2022-02-16 00:15:10|4457.69|4457.09|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|23
1644970520000|2022-02-16 00:15:20|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|3
1644970540000|2022-02-16 00:15:40|4457.69|4457.09|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|47
1644970550000|2022-02-16 00:15:50|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|7
1644970560000|2022-02-16 00:16:00|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|3
1644970570000|2022-02-16 00:16:10|4457.81|4457.21|4457.44|4456.84|4457.94|4457.34|4457.44|4456.84|92
1644970580000|2022-02-16 00:16:20|4457.69|4457.09|4457.44|4456.84|4457.94|4457.34|4457.44|4456.84|39
1644970590000|2022-02-16 00:16:30|4457.19|4456.59|4457.69|4457.09|4457.69|4457.09|4457.19|4456.59|91
1644970600000|2022-02-16 00:16:40|4457.31|4456.71|4457.31|4456.71|4457.31|4456.71|4457.31|4456.71|12
1644970610000|2022-02-16 00:16:50|4457.19|4456.59|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|8
1644970620000|2022-02-16 00:17:00|4457.69|4457.09|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|20
1644970630000|2022-02-16 00:17:10|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|47
1644970640000|2022-02-16 00:17:20|4457.81|4457.21|4457.81|4457.21|4457.94|4457.34|4457.69|4457.09|23
1644970650000|2022-02-16 00:17:30|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|56
1644970660000|2022-02-16 00:17:40|||||||||3
1644970670000|2022-02-16 00:17:50|4457.44|4456.84|4457.56|4456.96|4457.69|4457.09|4457.44|4456.84|24
1644970680000|2022-02-16 00:18:00|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|10
1644970690000|2022-02-16 00:18:10|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|39
1644970700000|2022-02-16 00:18:20|||||||||3
1644970710000|2022-02-16 00:18:30|||||||||68
1644970720000|2022-02-16 00:18:40|||||||||25
1644970740000|2022-02-16 00:19:00|4458.19|4457.59|4457.44|4456.84|4458.19|4457.59|4457.44|4456.84|196
1644970750000|2022-02-16 00:19:10|4457.19|4456.59|4457.31|4456.71|4457.31|4456.71|4457.19|4456.59|38
1644970760000|2022-02-16 00:19:20|4457.19|4456.59|4457.69|4457.09|4457.69|4457.09|4457.19|4456.59|24
1644970770000|2022-02-16 00:19:30|||||||||12
1644970780000|2022-02-16 00:19:40|||||||||16
1644970800000|2022-02-16 00:20:00|||||||||9
1644970810000|2022-02-16 00:20:10|4457.44|4456.84|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|29
1644970820000|2022-02-16 00:20:20|4457.44|4456.84|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|5
1644970830000|2022-02-16 00:20:30|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|3
1644970840000|2022-02-16 00:20:40|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|64
1644970850000|2022-02-16 00:20:50|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|27
1644970860000|2022-02-16 00:21:00|4457.19|4456.59|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|42
1644970870000|2022-02-16 00:21:10|4457.44|4456.84|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|11
1644970880000|2022-02-16 00:21:20|||||||||2
1644970890000|2022-02-16 00:21:30|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|16
1644970900000|2022-02-16 00:21:40|4456.19|4455.59|4456.69|4456.09|4456.69|4456.09|4456.19|4455.59|206
1644970910000|2022-02-16 00:21:50|||||||||26
1644970920000|2022-02-16 00:22:00|4456.94|4456.34|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|16
1644970930000|2022-02-16 00:22:10|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|27
1644970940000|2022-02-16 00:22:20|4457.44|4456.84|4457.31|4456.71|4457.44|4456.84|4457.31|4456.71|18
1644970950000|2022-02-16 00:22:30|4457.44|4456.84|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|2
1644970960000|2022-02-16 00:22:40|4457.31|4456.71|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|5
1644970970000|2022-02-16 00:22:50|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|14
1644970980000|2022-02-16 00:23:00|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|17
1644970990000|2022-02-16 00:23:10|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|7
1644971000000|2022-02-16 00:23:20|||||||||1
1644971010000|2022-02-16 00:23:30|4457.19|4456.59|4457.31|4456.71|4457.44|4456.84|4457.19|4456.59|17
1644971020000|2022-02-16 00:23:40|4457.44|4456.84|4457.06|4456.46|4457.44|4456.84|4457.06|4456.46|7
1644971030000|2022-02-16 00:23:50|4456.94|4456.34|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|7
1644971040000|2022-02-16 00:24:00|4456.44|4455.84|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|18
1644971050000|2022-02-16 00:24:10|4456.94|4456.34|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|12
1644971060000|2022-02-16 00:24:20|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|10
1644971070000|2022-02-16 00:24:30|||||||||11
1644971080000|2022-02-16 00:24:40|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|27
1644971090000|2022-02-16 00:24:50|||||||||5
1644971100000|2022-02-16 00:25:00|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|29
1644971110000|2022-02-16 00:25:10|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|25
1644971120000|2022-02-16 00:25:20|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|9
1644971130000|2022-02-16 00:25:30|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|7
1644971140000|2022-02-16 00:25:40|4457.56|4456.96|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|25
1644971150000|2022-02-16 00:25:50|4457.56|4456.96|4457.31|4456.71|4457.69|4457.09|4457.31|4456.71|18
1644971160000|2022-02-16 00:26:00|4457.44|4456.84|4457.19|4456.59|4457.44|4456.84|4457.06|4456.46|12
1644971170000|2022-02-16 00:26:10|4457.44|4456.84|4457.56|4456.96|4457.69|4457.09|4457.31|4456.71|14
1644971180000|2022-02-16 00:26:20|4457.44|4456.84|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|12
1644971190000|2022-02-16 00:26:30|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|24
1644971200000|2022-02-16 00:26:40|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|12
1644971210000|2022-02-16 00:26:50|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|10
1644971220000|2022-02-16 00:27:00|4457.56|4456.96|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|18
1644971230000|2022-02-16 00:27:10|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|15
1644971250000|2022-02-16 00:27:30|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|42
1644971260000|2022-02-16 00:27:40|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.56|4455.96|22
1644971270000|2022-02-16 00:27:50|||||||||3
1644971280000|2022-02-16 00:28:00|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|15
1644971290000|2022-02-16 00:28:10|4456.44|4455.84|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|29
1644971300000|2022-02-16 00:28:20|4456.56|4455.96|4456.56|4455.96|4456.69|4456.09|4456.44|4455.84|4
1644971310000|2022-02-16 00:28:30|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|2
1644971320000|2022-02-16 00:28:40|||||||||66
1644971330000|2022-02-16 00:28:50|||||||||3
1644971340000|2022-02-16 00:29:00|||||||||1
1644971350000|2022-02-16 00:29:10|4456.69|4456.09|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|41
1644971380000|2022-02-16 00:29:40|4456.69|4456.09|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|27
1644971390000|2022-02-16 00:29:50|4456.69|4456.09|4456.56|4455.96|4456.69|4456.09|4456.56|4455.96|10
1644971400000|2022-02-16 00:30:00|4456.44|4455.84|4456.81|4456.21|4456.94|4456.34|4456.44|4455.84|38
1644971410000|2022-02-16 00:30:10|4456.94|4456.34|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|39
1644971420000|2022-02-16 00:30:20|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.81|4456.21|26
1644971440000|2022-02-16 00:30:40|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|16
1644971450000|2022-02-16 00:30:50|4457.06|4456.46|4456.94|4456.34|4457.06|4456.46|4456.94|4456.34|7
1644971460000|2022-02-16 00:31:00|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|11
1644971470000|2022-02-16 00:31:10|4457.06|4456.46|4457.06|4456.46|4457.19|4456.59|4456.94|4456.34|5
1644971480000|2022-02-16 00:31:20|4457.19|4456.59|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|17
1644971490000|2022-02-16 00:31:30|4457.31|4456.71|4457.31|4456.71|4457.44|4456.84|4457.31|4456.71|13
1644971500000|2022-02-16 00:31:40|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|28
1644971510000|2022-02-16 00:31:50|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|6
1644971520000|2022-02-16 00:32:00|4456.94|4456.34|4456.69|4456.09|4457.19|4456.59|4456.69|4456.09|23
1644971530000|2022-02-16 00:32:10|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|12
1644971540000|2022-02-16 00:32:20|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|10
1644971550000|2022-02-16 00:32:30|4456.69|4456.09|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|17
1644971560000|2022-02-16 00:32:40|4456.44|4455.84|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|68
1644971570000|2022-02-16 00:32:50|4456.56|4455.96|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|15
1644971580000|2022-02-16 00:33:00|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|17
1644971590000|2022-02-16 00:33:10|4456.69|4456.09|4456.94|4456.34|4456.94|4456.34|4456.56|4455.96|34
1644971600000|2022-02-16 00:33:20|4457.06|4456.46|4457.19|4456.59|4457.44|4456.84|4457.06|4456.46|22
1644971610000|2022-02-16 00:33:30|4457.06|4456.46|4456.94|4456.34|4457.06|4456.46|4456.94|4456.34|1
1644971620000|2022-02-16 00:33:40|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|19
1644971630000|2022-02-16 00:33:50|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|1
1644971640000|2022-02-16 00:34:00|4457.06|4456.46|4456.94|4456.34|4457.44|4456.84|4456.94|4456.34|32
1644971650000|2022-02-16 00:34:10|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|13
1644971660000|2022-02-16 00:34:20|4457.44|4456.84|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|11
1644971670000|2022-02-16 00:34:30|||||||||2
1644971680000|2022-02-16 00:34:40|4457.44|4456.84|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|23
1644971690000|2022-02-16 00:34:50|||||||||2
1644971710000|2022-02-16 00:35:10|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|2
1644971720000|2022-02-16 00:35:20|4457.31|4456.71|4457.31|4456.71|4457.44|4456.84|4457.31|4456.71|13
1644971730000|2022-02-16 00:35:30|4457.44|4456.84|4457.94|4457.34|4457.94|4457.34|4457.44|4456.84|14
1644971740000|2022-02-16 00:35:40|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|60
1644971750000|2022-02-16 00:35:50|4457.81|4457.21|4457.81|4457.21|4457.94|4457.34|4457.69|4457.09|35
1644971760000|2022-02-16 00:36:00|4457.69|4457.09|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|1
1644971770000|2022-02-16 00:36:10|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|24
1644971780000|2022-02-16 00:36:20|||||||||14
1644971790000|2022-02-16 00:36:30|||||||||7
1644971800000|2022-02-16 00:36:40|||||||||8
1644971810000|2022-02-16 00:36:50|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|77
1644971820000|2022-02-16 00:37:00|||||||||25
1644971840000|2022-02-16 00:37:20|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|7
1644971850000|2022-02-16 00:37:30|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|7
1644971860000|2022-02-16 00:37:40|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4
1644971870000|2022-02-16 00:37:50|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|22
1644971880000|2022-02-16 00:38:00|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|11
1644971890000|2022-02-16 00:38:10|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|1
1644971900000|2022-02-16 00:38:20|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|19
1644971910000|2022-02-16 00:38:30|4457.69|4457.09|4457.81|4457.21|4457.94|4457.34|4457.69|4457.09|9
1644971920000|2022-02-16 00:38:40|4457.69|4457.09|4457.81|4457.21|4457.81|4457.21|4457.69|4457.09|1
1644971930000|2022-02-16 00:38:50|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|0
1644971940000|2022-02-16 00:39:00|4457.44|4456.84|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|14
1644971950000|2022-02-16 00:39:10|4457.56|4456.96|4457.56|4456.96|4457.56|4456.96|4457.56|4456.96|7
1644971960000|2022-02-16 00:39:20|4457.44|4456.84|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|0
1644971970000|2022-02-16 00:39:30|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|1
1644971980000|2022-02-16 00:39:40|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|0
1644971990000|2022-02-16 00:39:50|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|7
1644972000000|2022-02-16 00:40:00|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|13
1644972010000|2022-02-16 00:40:10|||||||||1
1644972020000|2022-02-16 00:40:20|4456.94|4456.34|4456.81|4456.21|4456.94|4456.34|4456.81|4456.21|43
1644972030000|2022-02-16 00:40:30|4456.94|4456.34|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|15
1644972040000|2022-02-16 00:40:40|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|11
1644972060000|2022-02-16 00:41:00|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|12
1644972070000|2022-02-16 00:41:10|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|15
1644972080000|2022-02-16 00:41:20|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|3
1644972090000|2022-02-16 00:41:30|||||||||2
1644972100000|2022-02-16 00:41:40|4457.31|4456.71|4456.94|4456.34|4457.44|4456.84|4456.94|4456.34|25
1644972120000|2022-02-16 00:42:00|4457.06|4456.46|4457.44|4456.84|4457.44|4456.84|4457.06|4456.46|12
1644972130000|2022-02-16 00:42:10|4457.19|4456.59|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|14
1644972140000|2022-02-16 00:42:20|4457.69|4457.09|4457.19|4456.59|4457.69|4457.09|4457.19|4456.59|17
1644972150000|2022-02-16 00:42:30|4457.06|4456.46|4456.94|4456.34|4457.06|4456.46|4456.69|4456.09|58
1644972160000|2022-02-16 00:42:40|4456.69|4456.09|4457.19|4456.59|4457.19|4456.59|4456.69|4456.09|59
1644972170000|2022-02-16 00:42:50|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|2
1644972180000|2022-02-16 00:43:00|||||||||6
1644972190000|2022-02-16 00:43:10|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|8
1644972200000|2022-02-16 00:43:20|||||||||5
1644972210000|2022-02-16 00:43:30|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|0
1644972230000|2022-02-16 00:43:50|4457.56|4456.96|4457.56|4456.96|4457.69|4457.09|4457.56|4456.96|32
1644972240000|2022-02-16 00:44:00|4457.44|4456.84|4457.56|4456.96|4457.56|4456.96|4457.44|4456.84|6
1644972250000|2022-02-16 00:44:10|4457.44|4456.84|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|3
1644972260000|2022-02-16 00:44:20|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|2
1644972270000|2022-02-16 00:44:30|4457.31|4456.71|4456.69|4456.09|4457.31|4456.71|4456.69|4456.09|33
1644972280000|2022-02-16 00:44:40|||||||||71
1644972290000|2022-02-16 00:44:50|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|40
1644972300000|2022-02-16 00:45:00|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|14
1644972320000|2022-02-16 00:45:20|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|17
1644972330000|2022-02-16 00:45:30|||||||||1
1644972340000|2022-02-16 00:45:40|4456.94|4456.34|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|26
1644972350000|2022-02-16 00:45:50|4456.94|4456.34|4457.06|4456.46|4457.06|4456.46|4456.94|4456.34|11
1644972360000|2022-02-16 00:46:00|4456.94|4456.34|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|6
1644972370000|2022-02-16 00:46:10|4457.06|4456.46|4456.69|4456.09|4457.06|4456.46|4456.69|4456.09|17
1644972380000|2022-02-16 00:46:20|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|10
1644972390000|2022-02-16 00:46:30|||||||||12
1644972420000|2022-02-16 00:47:00|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|59
1644972430000|2022-02-16 00:47:10|4456.56|4455.96|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|17
1644972440000|2022-02-16 00:47:20|4456.19|4455.59|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|30
1644972450000|2022-02-16 00:47:30|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|64
1644972470000|2022-02-16 00:47:50|4456.44|4455.84|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|12
1644972480000|2022-02-16 00:48:00|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|28
1644972500000|2022-02-16 00:48:20|4456.44|4455.84|4456.56|4455.96|4456.69|4456.09|4456.44|4455.84|39
1644972510000|2022-02-16 00:48:30|4456.44|4455.84|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|1
1644972540000|2022-02-16 00:49:00|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|13
1644972550000|2022-02-16 00:49:10|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|32
1644972560000|2022-02-16 00:49:20|4456.94|4456.34|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|12
1644972590000|2022-02-16 00:49:50|4456.94|4456.34|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|30
1644972600000|2022-02-16 00:50:00|4456.94|4456.34|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|27
1644972610000|2022-02-16 00:50:10|4456.94|4456.34|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|16
1644972620000|2022-02-16 00:50:20|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|8
1644972630000|2022-02-16 00:50:30|4456.69|4456.09|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|1
1644972640000|2022-02-16 00:50:40|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|3
1644972660000|2022-02-16 00:51:00|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|12
1644972670000|2022-02-16 00:51:10|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|6
1644972680000|2022-02-16 00:51:20|4456.94|4456.34|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|13
1644972690000|2022-02-16 00:51:30|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|8
1644972700000|2022-02-16 00:51:40|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|17
1644972710000|2022-02-16 00:51:50|||||||||8
1644972720000|2022-02-16 00:52:00|4456.31|4455.71|4456.19|4455.59|4456.31|4455.71|4456.19|4455.59|83
1644972730000|2022-02-16 00:52:10|4456.31|4455.71|4456.31|4455.71|4456.44|4455.84|4456.19|4455.59|27
1644972740000|2022-02-16 00:52:20|4456.19|4455.59|4456.19|4455.59|4456.31|4455.71|4456.19|4455.59|6
1644972750000|2022-02-16 00:52:30|||||||||27
1644972760000|2022-02-16 00:52:40|4456.44|4455.84|4456.19|4455.59|4456.44|4455.84|4456.19|4455.59|58
1644972770000|2022-02-16 00:52:50|||||||||60
1644972780000|2022-02-16 00:53:00|||||||||28
1644972790000|2022-02-16 00:53:10|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|19
1644972800000|2022-02-16 00:53:20|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|28
1644972810000|2022-02-16 00:53:30|4456.19|4455.59|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|22
1644972820000|2022-02-16 00:53:40|||||||||2
1644972830000|2022-02-16 00:53:50|4456.56|4455.96|4457.19|4456.59|4457.44|4456.84|4456.56|4455.96|113
1644972840000|2022-02-16 00:54:00|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|22
1644972850000|2022-02-16 00:54:10|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|7
1644972860000|2022-02-16 00:54:20|||||||||4
1644972870000|2022-02-16 00:54:30|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|3
1644972880000|2022-02-16 00:54:40|4456.94|4456.34|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|13
1644972900000|2022-02-16 00:55:00|4456.69|4456.09|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|17
1644972910000|2022-02-16 00:55:10|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|9
1644972920000|2022-02-16 00:55:20|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|8
1644972930000|2022-02-16 00:55:30|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|8
1644972940000|2022-02-16 00:55:40|4456.94|4456.34|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|12
1644972950000|2022-02-16 00:55:50|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|2
1644972960000|2022-02-16 00:56:00|4457.06|4456.46|4456.94|4456.34|4457.06|4456.46|4456.94|4456.34|4
1644972970000|2022-02-16 00:56:10|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4
1644972980000|2022-02-16 00:56:20|4456.94|4456.34|4456.94|4456.34|4457.19|4456.59|4456.81|4456.21|29
1644972990000|2022-02-16 00:56:30|||||||||22
1644973000000|2022-02-16 00:56:40|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|26
1644973010000|2022-02-16 00:56:50|||||||||2
1644973020000|2022-02-16 00:57:00|4456.69|4456.09|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|28
1644973030000|2022-02-16 00:57:10|4456.44|4455.84|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|96
1644973040000|2022-02-16 00:57:20|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|117
1644973050000|2022-02-16 00:57:30|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|28
1644973060000|2022-02-16 00:57:40|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|38
1644973070000|2022-02-16 00:57:50|4456.19|4455.59|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|41
1644973080000|2022-02-16 00:58:00|4456.56|4455.96|4456.19|4455.59|4456.56|4455.96|4456.19|4455.59|35
1644973090000|2022-02-16 00:58:10|4456.31|4455.71|4456.19|4455.59|4456.44|4455.84|4456.19|4455.59|117
1644973100000|2022-02-16 00:58:20|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|39
1644973110000|2022-02-16 00:58:30|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|19
1644973130000|2022-02-16 00:58:50|4456.31|4455.71|4456.19|4455.59|4456.44|4455.84|4456.19|4455.59|19
1644973140000|2022-02-16 00:59:00|||||||||45
1644973150000|2022-02-16 00:59:10|||||||||7
1644973160000|2022-02-16 00:59:20|4456.31|4455.71|4456.44|4455.84|4456.44|4455.84|4456.31|4455.71|16
1644973170000|2022-02-16 00:59:30|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|53
1644973180000|2022-02-16 00:59:40|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|25
1644973200000|2022-02-16 01:00:00|4456.69|4456.09|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|44
1644973210000|2022-02-16 01:00:10|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|13
1644973230000|2022-02-16 01:00:30|4456.56|4455.96|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|62
1644973240000|2022-02-16 01:00:40|4456.31|4455.71|4456.19|4455.59|4456.44|4455.84|4456.19|4455.59|39
1644973250000|2022-02-16 01:00:50|||||||||71
1644973260000|2022-02-16 01:01:00|||||||||52
1644973270000|2022-02-16 01:01:10|||||||||51
1644973280000|2022-02-16 01:01:20|||||||||10
1644973290000|2022-02-16 01:01:30|||||||||39
1644973300000|2022-02-16 01:01:40|||||||||27
1644973310000|2022-02-16 01:01:50|||||||||56
1644973320000|2022-02-16 01:02:00|||||||||51
1644973330000|2022-02-16 01:02:10|||||||||2
1644973340000|2022-02-16 01:02:20|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|30
1644973350000|2022-02-16 01:02:30|4456.69|4456.09|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|58
1644973360000|2022-02-16 01:02:40|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|25
1644973370000|2022-02-16 01:02:50|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|2
1644973380000|2022-02-16 01:03:00|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|15
1644973390000|2022-02-16 01:03:10|||||||||3
1644973400000|2022-02-16 01:03:20|||||||||7
1644973410000|2022-02-16 01:03:30|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|69
1644973420000|2022-02-16 01:03:40|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|27
1644973430000|2022-02-16 01:03:50|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|8
1644973450000|2022-02-16 01:04:10|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|27
1644973460000|2022-02-16 01:04:20|4456.81|4456.21|4456.44|4455.84|4456.81|4456.21|4456.44|4455.84|16
1644973470000|2022-02-16 01:04:30|4456.69|4456.09|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|18
1644973480000|2022-02-16 01:04:40|4456.69|4456.09|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|10
1644973490000|2022-02-16 01:04:50|4456.69|4456.09|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|34
1644973500000|2022-02-16 01:05:00|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|4
1644973510000|2022-02-16 01:05:10|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|26
1644973520000|2022-02-16 01:05:20|4457.69|4457.09|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|23
1644973530000|2022-02-16 01:05:30|4457.69|4457.09|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|66
1644973540000|2022-02-16 01:05:40|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|13
1644973550000|2022-02-16 01:05:50|4457.94|4457.34|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|33
1644973560000|2022-02-16 01:06:00|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|20
1644973570000|2022-02-16 01:06:10|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|12
1644973580000|2022-02-16 01:06:20|4457.69|4457.09|4457.81|4457.21|4457.94|4457.34|4457.69|4457.09|30
1644973590000|2022-02-16 01:06:30|4457.94|4457.34|4458.06|4457.46|4458.06|4457.46|4457.94|4457.34|20
1644973600000|2022-02-16 01:06:40|4457.94|4457.34|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|6
1644973610000|2022-02-16 01:06:50|4457.81|4457.21|4457.81|4457.21|4457.94|4457.34|4457.81|4457.21|10
1644973620000|2022-02-16 01:07:00|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|22
1644973630000|2022-02-16 01:07:10|4457.44|4456.84|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|24
1644973640000|2022-02-16 01:07:20|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|22
1644973650000|2022-02-16 01:07:30|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|10
1644973660000|2022-02-16 01:07:40|4458.19|4457.59|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|57
1644973670000|2022-02-16 01:07:50|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|58
1644973680000|2022-02-16 01:08:00|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|34
1644973690000|2022-02-16 01:08:10|4458.69|4458.09|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|12
1644973710000|2022-02-16 01:08:30|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|33
1644973720000|2022-02-16 01:08:40|4458.56|4457.96|4458.56|4457.96|4458.56|4457.96|4458.56|4457.96|3
1644973730000|2022-02-16 01:08:50|4458.44|4457.84|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|3
1644973740000|2022-02-16 01:09:00|4458.56|4457.96|4458.94|4458.34|4458.94|4458.34|4458.56|4457.96|11
1644973750000|2022-02-16 01:09:10|||||||||10
1644973760000|2022-02-16 01:09:20|||||||||9
1644973770000|2022-02-16 01:09:30|4459.19|4458.59|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|77
1644973780000|2022-02-16 01:09:40|4459.19|4458.59|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|26
1644973790000|2022-02-16 01:09:50|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|11
1644973800000|2022-02-16 01:10:00|4459.19|4458.59|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|6
1644973810000|2022-02-16 01:10:10|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|27
1644973820000|2022-02-16 01:10:20|4458.56|4457.96|4458.19|4457.59|4458.56|4457.96|4458.19|4457.59|46
1644973830000|2022-02-16 01:10:30|4458.44|4457.84|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|3
1644973840000|2022-02-16 01:10:40|4457.94|4457.34|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|39
1644973850000|2022-02-16 01:10:50|4458.19|4457.59|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|23
1644973860000|2022-02-16 01:11:00|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|11
1644973870000|2022-02-16 01:11:10|||||||||2
1644973880000|2022-02-16 01:11:20|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|12
1644973890000|2022-02-16 01:11:30|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|8
1644973900000|2022-02-16 01:11:40|||||||||2
1644973920000|2022-02-16 01:12:00|4458.06|4457.46|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|27
1644973930000|2022-02-16 01:12:10|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|26
1644973940000|2022-02-16 01:12:20|||||||||1
1644973950000|2022-02-16 01:12:30|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|13
1644973960000|2022-02-16 01:12:40|4457.19|4456.59|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|42
1644973970000|2022-02-16 01:12:50|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|20
1644973980000|2022-02-16 01:13:00|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|42
1644973990000|2022-02-16 01:13:10|4456.94|4456.34|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|79
1644974000000|2022-02-16 01:13:20|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|11
1644974010000|2022-02-16 01:13:30|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|12
1644974020000|2022-02-16 01:13:40|4456.94|4456.34|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|16
1644974030000|2022-02-16 01:13:50|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|19
1644974040000|2022-02-16 01:14:00|||||||||8
1644974050000|2022-02-16 01:14:10|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|16
1644974060000|2022-02-16 01:14:20|||||||||9
1644974070000|2022-02-16 01:14:30|||||||||1
1644974090000|2022-02-16 01:14:50|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|12
1644974100000|2022-02-16 01:15:00|4456.94|4456.34|4458.19|4457.59|4458.19|4457.59|4456.81|4456.21|146
1644974110000|2022-02-16 01:15:10|4458.06|4457.46|4457.44|4456.84|4458.19|4457.59|4457.31|4456.71|40
1644974120000|2022-02-16 01:15:20|4457.69|4457.09|4457.19|4456.59|4457.69|4457.09|4457.19|4456.59|18
1644974130000|2022-02-16 01:15:30|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|20
1644974140000|2022-02-16 01:15:40|4457.31|4456.71|4457.56|4456.96|4457.56|4456.96|4457.31|4456.71|3
1644974150000|2022-02-16 01:15:50|4457.44|4456.84|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|3
1644974160000|2022-02-16 01:16:00|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|19
1644974170000|2022-02-16 01:16:10|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|5
1644974180000|2022-02-16 01:16:20|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|3
1644974190000|2022-02-16 01:16:30|4456.94|4456.34|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|81
1644974200000|2022-02-16 01:16:40|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|18
1644974210000|2022-02-16 01:16:50|||||||||9
1644974220000|2022-02-16 01:17:00|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|41
1644974230000|2022-02-16 01:17:10|4456.69|4456.09|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|15
1644974240000|2022-02-16 01:17:20|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|0
1644974250000|2022-02-16 01:17:30|||||||||1
1644974260000|2022-02-16 01:17:40|||||||||1
1644974270000|2022-02-16 01:17:50|4456.94|4456.34|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|36
1644974280000|2022-02-16 01:18:00|4456.94|4456.34|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|9
1644974290000|2022-02-16 01:18:10|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|6
1644974300000|2022-02-16 01:18:20|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|6
1644974310000|2022-02-16 01:18:30|||||||||1
1644974320000|2022-02-16 01:18:40|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|9
1644974330000|2022-02-16 01:18:50|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|2
1644974340000|2022-02-16 01:19:00|4456.94|4456.34|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|5
1644974350000|2022-02-16 01:19:10|4456.69|4456.09|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|7
1644974360000|2022-02-16 01:19:20|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4
1644974370000|2022-02-16 01:19:30|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|8
1644974380000|2022-02-16 01:19:40|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|8
1644974390000|2022-02-16 01:19:50|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|51
1644974400000|2022-02-16 01:20:00|4456.94|4456.34|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|13
1644974410000|2022-02-16 01:20:10|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|4
1644974420000|2022-02-16 01:20:20|4457.06|4456.46|4456.69|4456.09|4457.06|4456.46|4456.69|4456.09|6
1644974430000|2022-02-16 01:20:30|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|13
1644974450000|2022-02-16 01:20:50|4456.44|4455.84|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|23
1644974460000|2022-02-16 01:21:00|4456.44|4455.84|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|11
1644974470000|2022-02-16 01:21:10|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4
1644974480000|2022-02-16 01:21:20|||||||||30
1644974490000|2022-02-16 01:21:30|||||||||25
1644974500000|2022-02-16 01:21:40|||||||||43
1644974510000|2022-02-16 01:21:50|||||||||30
1644974520000|2022-02-16 01:22:00|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|160
1644974530000|2022-02-16 01:22:10|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|75
1644974540000|2022-02-16 01:22:20|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|48
1644974550000|2022-02-16 01:22:30|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|2
1644974560000|2022-02-16 01:22:40|4456.69|4456.09|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|12
1644974570000|2022-02-16 01:22:50|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|16
1644974580000|2022-02-16 01:23:00|4456.81|4456.21|4456.94|4456.34|4457.06|4456.46|4456.69|4456.09|29
1644974590000|2022-02-16 01:23:10|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|13
1644974600000|2022-02-16 01:23:20|4456.81|4456.21|4456.81|4456.21|4456.94|4456.34|4456.81|4456.21|23
1644974610000|2022-02-16 01:23:30|4456.94|4456.34|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|0
1644974620000|2022-02-16 01:23:40|||||||||2
1644974630000|2022-02-16 01:23:50|||||||||5
1644974640000|2022-02-16 01:24:00|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|48
1644974650000|2022-02-16 01:24:10|||||||||1
1644974660000|2022-02-16 01:24:20|||||||||1
1644974670000|2022-02-16 01:24:30|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|8
1644974680000|2022-02-16 01:24:40|4456.69|4456.09|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|12
1644974690000|2022-02-16 01:24:50|||||||||20
1644974700000|2022-02-16 01:25:00|4456.69|4456.09|4457.19|4456.59|4457.19|4456.59|4456.69|4456.09|14
1644974710000|2022-02-16 01:25:10|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|5
1644974720000|2022-02-16 01:25:20|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|26
1644974730000|2022-02-16 01:25:30|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|5
1644974740000|2022-02-16 01:25:40|4457.19|4456.59|4457.44|4456.84|4457.69|4457.09|4457.06|4456.46|161
1644974750000|2022-02-16 01:25:50|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|62
1644974760000|2022-02-16 01:26:00|4456.69|4456.09|4456.81|4456.21|4456.94|4456.34|4456.69|4456.09|35
1644974770000|2022-02-16 01:26:10|4456.94|4456.34|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|2
1644974780000|2022-02-16 01:26:20|||||||||6
1644974790000|2022-02-16 01:26:30|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|39
1644974800000|2022-02-16 01:26:40|4456.69|4456.09|4456.81|4456.21|4456.94|4456.34|4456.69|4456.09|13
1644974810000|2022-02-16 01:26:50|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|71
1644974820000|2022-02-16 01:27:00|||||||||4
1644974840000|2022-02-16 01:27:20|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|17
1644974850000|2022-02-16 01:27:30|4457.06|4456.46|4457.06|4456.46|4457.06|4456.46|4457.06|4456.46|4
1644974860000|2022-02-16 01:27:40|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|4
1644974870000|2022-02-16 01:27:50|4456.69|4456.09|4457.19|4456.59|4457.19|4456.59|4456.69|4456.09|37
1644974880000|2022-02-16 01:28:00|4456.81|4456.21|4456.94|4456.34|4457.19|4456.59|4456.81|4456.21|23
1644974890000|2022-02-16 01:28:10|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|1
1644974900000|2022-02-16 01:28:20|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|18
1644974910000|2022-02-16 01:28:30|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|3
1644974930000|2022-02-16 01:28:50|4456.81|4456.21|4456.81|4456.21|4456.81|4456.21|4456.81|4456.21|2
1644974940000|2022-02-16 01:29:00|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|1
1644974960000|2022-02-16 01:29:20|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|10
1644974970000|2022-02-16 01:29:30|4456.81|4456.21|4456.94|4456.34|4457.06|4456.46|4456.81|4456.21|5
1644974980000|2022-02-16 01:29:40|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|2
1644974990000|2022-02-16 01:29:50|4457.06|4456.46|4456.94|4456.34|4457.06|4456.46|4456.81|4456.21|1
1644975000000|2022-02-16 01:30:00|4457.19|4456.59|4456.69|4456.09|4457.19|4456.59|4456.69|4456.09|19
1644975010000|2022-02-16 01:30:10|4456.94|4456.34|4456.81|4456.21|4456.94|4456.34|4456.69|4456.09|7
1644975020000|2022-02-16 01:30:20|4456.69|4456.09|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|8
1644975030000|2022-02-16 01:30:30|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|92
1644975040000|2022-02-16 01:30:40|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|33
1644975050000|2022-02-16 01:30:50|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|24
1644975060000|2022-02-16 01:31:00|4456.69|4456.09|4456.19|4455.59|4456.69|4456.09|4456.19|4455.59|119
1644975070000|2022-02-16 01:31:10|4456.31|4455.71|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|17
1644975080000|2022-02-16 01:31:20|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|22
1644975090000|2022-02-16 01:31:30|4456.94|4456.34|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|17
1644975100000|2022-02-16 01:31:40|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|20
1644975110000|2022-02-16 01:31:50|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|5
1644975120000|2022-02-16 01:32:00|4456.56|4455.96|4456.19|4455.59|4456.69|4456.09|4456.19|4455.59|46
1644975130000|2022-02-16 01:32:10|||||||||75
1644975140000|2022-02-16 01:32:20|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|20
1644975150000|2022-02-16 01:32:30|4456.69|4456.09|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|25
1644975160000|2022-02-16 01:32:40|4456.56|4455.96|4456.94|4456.34|4456.94|4456.34|4456.56|4455.96|24
1644975170000|2022-02-16 01:32:50|4457.06|4456.46|4457.44|4456.84|4457.56|4456.96|4457.06|4456.46|39
1644975180000|2022-02-16 01:33:00|4457.19|4456.59|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|58
1644975190000|2022-02-16 01:33:10|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|13
1644975200000|2022-02-16 01:33:20|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|9
1644975210000|2022-02-16 01:33:30|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|7
1644975220000|2022-02-16 01:33:40|4457.19|4456.59|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|12
1644975230000|2022-02-16 01:33:50|4457.44|4456.84|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|12
1644975240000|2022-02-16 01:34:00|4456.94|4456.34|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|7
1644975250000|2022-02-16 01:34:10|4456.94|4456.34|4456.44|4455.84|4456.94|4456.34|4456.44|4455.84|28
1644975260000|2022-02-16 01:34:20|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|143
1644975270000|2022-02-16 01:34:30|4456.44|4455.84|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|38
1644975280000|2022-02-16 01:34:40|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|14
1644975290000|2022-02-16 01:34:50|||||||||1
1644975300000|2022-02-16 01:35:00|4456.56|4455.96|4456.81|4456.21|4456.81|4456.21|4456.56|4455.96|55
1644975310000|2022-02-16 01:35:10|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|12
1644975320000|2022-02-16 01:35:20|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|1
1644975330000|2022-02-16 01:35:30|4456.94|4456.34|4456.69|4456.09|4456.94|4456.34|4456.56|4455.96|16
1644975340000|2022-02-16 01:35:40|4456.56|4455.96|4456.44|4455.84|4456.69|4456.09|4456.44|4455.84|3
1644975350000|2022-02-16 01:35:50|||||||||5
1644975360000|2022-02-16 01:36:00|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|84
1644975370000|2022-02-16 01:36:10|4456.44|4455.84|4456.19|4455.59|4456.44|4455.84|4456.19|4455.59|59
1644975380000|2022-02-16 01:36:20|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|14
1644975390000|2022-02-16 01:36:30|4456.31|4455.71|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|20
1644975400000|2022-02-16 01:36:40|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|32
1644975410000|2022-02-16 01:36:50|||||||||38
1644975420000|2022-02-16 01:37:00|4456.44|4455.84|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|47
1644975430000|2022-02-16 01:37:10|4456.81|4456.21|4457.19|4456.59|4457.19|4456.59|4456.81|4456.21|65
1644975440000|2022-02-16 01:37:20|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|1
1644975450000|2022-02-16 01:37:30|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|41
1644975460000|2022-02-16 01:37:40|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|27
1644975470000|2022-02-16 01:37:50|4457.06|4456.46|4457.06|4456.46|4457.19|4456.59|4457.06|4456.46|3
1644975480000|2022-02-16 01:38:00|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|3
1644975490000|2022-02-16 01:38:10|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|2
1644975500000|2022-02-16 01:38:20|4457.31|4456.71|4457.44|4456.84|4457.56|4456.96|4457.31|4456.71|42
1644975510000|2022-02-16 01:38:30|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|6
1644975520000|2022-02-16 01:38:40|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|2
1644975530000|2022-02-16 01:38:50|||||||||4
1644975540000|2022-02-16 01:39:00|4457.69|4457.09|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|11
1644975550000|2022-02-16 01:39:10|4457.19|4456.59|4456.81|4456.21|4457.19|4456.59|4456.69|4456.09|21
1644975560000|2022-02-16 01:39:20|4456.69|4456.09|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|8
1644975570000|2022-02-16 01:39:30|4457.19|4456.59|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|4
1644975580000|2022-02-16 01:39:40|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|1
1644975590000|2022-02-16 01:39:50|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|8
1644975600000|2022-02-16 01:40:00|4457.69|4457.09|4457.19|4456.59|4457.69|4457.09|4457.06|4456.46|7
1644975610000|2022-02-16 01:40:10|4457.06|4456.46|4457.69|4457.09|4457.69|4457.09|4457.06|4456.46|12
1644975620000|2022-02-16 01:40:20|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|13
1644975630000|2022-02-16 01:40:30|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|21
1644975640000|2022-02-16 01:40:40|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|12
1644975650000|2022-02-16 01:40:50|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|2
1644975660000|2022-02-16 01:41:00|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|23
1644975670000|2022-02-16 01:41:10|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|12
1644975680000|2022-02-16 01:41:20|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|12
1644975690000|2022-02-16 01:41:30|4456.44|4455.84|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|15
1644975700000|2022-02-16 01:41:40|4456.44|4455.84|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|11
1644975710000|2022-02-16 01:41:50|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|10
1644975720000|2022-02-16 01:42:00|4456.94|4456.34|4456.81|4456.21|4456.94|4456.34|4456.69|4456.09|3
1644975730000|2022-02-16 01:42:10|4456.69|4456.09|4457.69|4457.09|4457.69|4457.09|4456.69|4456.09|47
1644975740000|2022-02-16 01:42:20|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|10
1644975750000|2022-02-16 01:42:30|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|3
1644975760000|2022-02-16 01:42:40|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|2
1644975770000|2022-02-16 01:42:50|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4456.94|4456.34|15
1644975780000|2022-02-16 01:43:00|4457.06|4456.46|4457.31|4456.71|4457.44|4456.84|4457.06|4456.46|10
1644975790000|2022-02-16 01:43:10|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|2
1644975800000|2022-02-16 01:43:20|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|12
1644975810000|2022-02-16 01:43:30|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|6
1644975820000|2022-02-16 01:43:40|4457.31|4456.71|4457.31|4456.71|4457.31|4456.71|4457.19|4456.59|1
1644975830000|2022-02-16 01:43:50|4457.44|4456.84|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|1
1644975840000|2022-02-16 01:44:00|4456.94|4456.34|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|9
1644975850000|2022-02-16 01:44:10|4456.69|4456.09|4456.81|4456.21|4456.94|4456.34|4456.69|4456.09|11
1644975860000|2022-02-16 01:44:20|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|1
1644975870000|2022-02-16 01:44:30|4456.94|4456.34|4456.44|4455.84|4456.94|4456.34|4456.44|4455.84|42
1644975880000|2022-02-16 01:44:40|4456.31|4455.71|4456.19|4455.59|4456.44|4455.84|4456.19|4455.59|52
1644975890000|2022-02-16 01:44:50|4456.44|4455.84|4456.19|4455.59|4456.44|4455.84|4456.19|4455.59|10
1644975900000|2022-02-16 01:45:00|||||||||182
1644975910000|2022-02-16 01:45:10|4456.31|4455.71|4456.44|4455.84|4456.44|4455.84|4456.31|4455.71|122
1644975930000|2022-02-16 01:45:30|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|9
1644975940000|2022-02-16 01:45:40|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|5
1644975950000|2022-02-16 01:45:50|4456.69|4456.09|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|6
1644975960000|2022-02-16 01:46:00|4456.69|4456.09|4457.19|4456.59|4457.19|4456.59|4456.69|4456.09|33
1644975970000|2022-02-16 01:46:10|||||||||7
1644975980000|2022-02-16 01:46:20|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|2
1644975990000|2022-02-16 01:46:30|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|11
1644976000000|2022-02-16 01:46:40|4456.94|4456.34|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|7
1644976010000|2022-02-16 01:46:50|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|23
1644976020000|2022-02-16 01:47:00|4457.19|4456.59|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|18
1644976030000|2022-02-16 01:47:10|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|2
1644976040000|2022-02-16 01:47:20|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4
1644976060000|2022-02-16 01:47:40|||||||||13
1644976070000|2022-02-16 01:47:50|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|3
1644976080000|2022-02-16 01:48:00|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|11
1644976090000|2022-02-16 01:48:10|4456.94|4456.34|4457.06|4456.46|4457.06|4456.46|4456.94|4456.34|4
1644976100000|2022-02-16 01:48:20|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.69|4456.09|6
1644976110000|2022-02-16 01:48:30|4456.81|4456.21|4456.81|4456.21|4456.94|4456.34|4456.69|4456.09|6
1644976120000|2022-02-16 01:48:40|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|0
1644976130000|2022-02-16 01:48:50|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|3
1644976150000|2022-02-16 01:49:10|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|13
1644976160000|2022-02-16 01:49:20|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|6
1644976170000|2022-02-16 01:49:30|4456.81|4456.21|4456.81|4456.21|4456.94|4456.34|4456.69|4456.09|2
1644976180000|2022-02-16 01:49:40|4456.94|4456.34|4456.81|4456.21|4456.94|4456.34|4456.69|4456.09|3
1644976190000|2022-02-16 01:49:50|4456.94|4456.34|4457.44|4456.84|4457.44|4456.84|4456.94|4456.34|17
1644976200000|2022-02-16 01:50:00|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|11
1644976210000|2022-02-16 01:50:10|4457.19|4456.59|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|21
1644976220000|2022-02-16 01:50:20|4457.31|4456.71|4457.69|4457.09|4457.69|4457.09|4457.19|4456.59|45
1644976230000|2022-02-16 01:50:30|4457.94|4457.34|4457.44|4456.84|4457.94|4457.34|4457.44|4456.84|42
1644976240000|2022-02-16 01:50:40|4457.56|4456.96|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|10
1644976250000|2022-02-16 01:50:50|||||||||4
1644976280000|2022-02-16 01:51:20|4457.31|4456.71|4457.31|4456.71|4457.44|4456.84|4457.19|4456.59|12
1644976290000|2022-02-16 01:51:30|4457.44|4456.84|4457.44|4456.84|4457.69|4457.09|4457.31|4456.71|22
1644976300000|2022-02-16 01:51:40|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|4
1644976310000|2022-02-16 01:51:50|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|0
1644976320000|2022-02-16 01:52:00|4457.56|4456.96|4457.94|4457.34|4457.94|4457.34|4457.56|4456.96|5
1644976330000|2022-02-16 01:52:10|||||||||8
1644976340000|2022-02-16 01:52:20|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|35
1644976350000|2022-02-16 01:52:30|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|12
1644976360000|2022-02-16 01:52:40|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|15
1644976370000|2022-02-16 01:52:50|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|17
1644976390000|2022-02-16 01:53:10|4457.56|4456.96|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|34
1644976400000|2022-02-16 01:53:20|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|8
1644976410000|2022-02-16 01:53:30|4457.06|4456.46|4457.44|4456.84|4457.44|4456.84|4457.06|4456.46|15
1644976420000|2022-02-16 01:53:40|4457.31|4456.71|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|13
1644976430000|2022-02-16 01:53:50|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|7
1644976440000|2022-02-16 01:54:00|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|7
1644976450000|2022-02-16 01:54:10|||||||||6
1644976460000|2022-02-16 01:54:20|4457.56|4456.96|4457.94|4457.34|4457.94|4457.34|4457.56|4456.96|21
1644976490000|2022-02-16 01:54:50|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|24
1644976500000|2022-02-16 01:55:00|4457.69|4457.09|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|3
1644976510000|2022-02-16 01:55:10|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|27
1644976520000|2022-02-16 01:55:20|||||||||2
1644976530000|2022-02-16 01:55:30|4457.94|4457.34|4458.06|4457.46|4458.19|4457.59|4457.94|4457.34|24
1644976540000|2022-02-16 01:55:40|4457.94|4457.34|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|4
1644976550000|2022-02-16 01:55:50|4458.06|4457.46|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|6
1644976560000|2022-02-16 01:56:00|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|9
1644976570000|2022-02-16 01:56:10|4457.94|4457.34|4457.94|4457.34|4458.06|4457.46|4457.94|4457.34|7
1644976580000|2022-02-16 01:56:20|4458.06|4457.46|4458.06|4457.46|4458.19|4457.59|4457.94|4457.34|18
1644976590000|2022-02-16 01:56:30|4457.94|4457.34|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|0
1644976620000|2022-02-16 01:57:00|4457.94|4457.34|4457.56|4456.96|4457.94|4457.34|4457.56|4456.96|19
1644976630000|2022-02-16 01:57:10|4457.69|4457.09|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|16
1644976640000|2022-02-16 01:57:20|4457.56|4456.96|4457.69|4457.09|4457.81|4457.21|4457.44|4456.84|15
1644976650000|2022-02-16 01:57:30|4457.81|4457.21|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|6
1644976660000|2022-02-16 01:57:40|4457.44|4456.84|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|13
1644976670000|2022-02-16 01:57:50|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|18
1644976680000|2022-02-16 01:58:00|4458.06|4457.46|4458.06|4457.46|4458.06|4457.46|4458.06|4457.46|27
1644976690000|2022-02-16 01:58:10|4457.94|4457.34|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|0
1644976700000|2022-02-16 01:58:20|||||||||7
1644976710000|2022-02-16 01:58:30|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|5
1644976720000|2022-02-16 01:58:40|4458.06|4457.46|4457.94|4457.34|4458.06|4457.46|4457.94|4457.34|6
1644976730000|2022-02-16 01:58:50|4458.06|4457.46|4457.94|4457.34|4458.06|4457.46|4457.94|4457.34|5
1644976740000|2022-02-16 01:59:00|4458.06|4457.46|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|8
1644976750000|2022-02-16 01:59:10|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|3
1644976760000|2022-02-16 01:59:20|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|2
1644976770000|2022-02-16 01:59:30|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|1
1644976780000|2022-02-16 01:59:40|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|27
1644976790000|2022-02-16 01:59:50|||||||||10
1644976800000|2022-02-16 02:00:00|4458.69|4458.09|4458.56|4457.96|4458.69|4458.09|4458.44|4457.84|36
1644976810000|2022-02-16 02:00:10|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|0
1644976820000|2022-02-16 02:00:20|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|133
1644976830000|2022-02-16 02:00:30|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|8
1644976840000|2022-02-16 02:00:40|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|9
1644976850000|2022-02-16 02:00:50|||||||||16
1644976860000|2022-02-16 02:01:00|4458.69|4458.09|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|45
1644976870000|2022-02-16 02:01:10|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|9
1644976880000|2022-02-16 02:01:20|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|5
1644976890000|2022-02-16 02:01:30|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|13
1644976900000|2022-02-16 02:01:40|||||||||2
1644976910000|2022-02-16 02:01:50|4459.19|4458.59|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|27
1644976920000|2022-02-16 02:02:00|4458.81|4458.21|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|3
1644976930000|2022-02-16 02:02:10|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|7
1644976940000|2022-02-16 02:02:20|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|3
1644976950000|2022-02-16 02:02:30|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|7
1644976960000|2022-02-16 02:02:40|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|7
1644976970000|2022-02-16 02:02:50|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|4
1644976980000|2022-02-16 02:03:00|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|8
1644976990000|2022-02-16 02:03:10|4459.44|4458.84|4458.94|4458.34|4459.44|4458.84|4458.94|4458.34|35
1644977000000|2022-02-16 02:03:20|||||||||7
1644977010000|2022-02-16 02:03:30|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|1
1644977020000|2022-02-16 02:03:40|||||||||1
1644977030000|2022-02-16 02:03:50|4458.44|4457.84|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|39
1644977040000|2022-02-16 02:04:00|4458.44|4457.84|4458.94|4458.34|4459.19|4458.59|4458.44|4457.84|41
1644977050000|2022-02-16 02:04:10|4459.19|4458.59|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|30
1644977060000|2022-02-16 02:04:20|4458.69|4458.09|4459.19|4458.59|4459.19|4458.59|4458.69|4458.09|10
1644977070000|2022-02-16 02:04:30|4458.94|4458.34|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|9
1644977080000|2022-02-16 02:04:40|||||||||16
1644977090000|2022-02-16 02:04:50|4458.94|4458.34|4459.06|4458.46|4459.19|4458.59|4458.94|4458.34|19
1644977100000|2022-02-16 02:05:00|4459.19|4458.59|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|12
1644977110000|2022-02-16 02:05:10|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|21
1644977120000|2022-02-16 02:05:20|4458.69|4458.09|4458.81|4458.21|4458.94|4458.34|4458.69|4458.09|6
1644977130000|2022-02-16 02:05:30|4458.69|4458.09|4458.81|4458.21|4458.94|4458.34|4458.69|4458.09|20
1644977140000|2022-02-16 02:05:40|4458.69|4458.09|4459.44|4458.84|4459.44|4458.84|4458.69|4458.09|4
1644977150000|2022-02-16 02:05:50|||||||||1
1644977160000|2022-02-16 02:06:00|4459.19|4458.59|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|12
1644977170000|2022-02-16 02:06:10|||||||||16
1644977180000|2022-02-16 02:06:20|4459.69|4459.09|4459.94|4459.34|4459.94|4459.34|4459.44|4458.84|83
1644977190000|2022-02-16 02:06:30|4460.69|4460.09|4460.19|4459.59|4460.69|4460.09|4460.19|4459.59|178
1644977200000|2022-02-16 02:06:40|4460.06|4459.46|4459.94|4459.34|4460.19|4459.59|4459.81|4459.21|21
1644977210000|2022-02-16 02:06:50|4459.69|4459.09|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|24
1644977220000|2022-02-16 02:07:00|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|15
1644977230000|2022-02-16 02:07:10|||||||||6
1644977240000|2022-02-16 02:07:20|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|18
1644977250000|2022-02-16 02:07:30|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|20
1644977270000|2022-02-16 02:07:50|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|26
1644977280000|2022-02-16 02:08:00|4459.81|4459.21|4459.94|4459.34|4460.19|4459.59|4459.81|4459.21|17
1644977290000|2022-02-16 02:08:10|4460.06|4459.46|4459.94|4459.34|4460.19|4459.59|4459.94|4459.34|20
1644977300000|2022-02-16 02:08:20|4460.06|4459.46|4460.19|4459.59|4460.19|4459.59|4460.06|4459.46|30
1644977310000|2022-02-16 02:08:30|4460.06|4459.46|4460.19|4459.59|4460.19|4459.59|4460.06|4459.46|23
1644977320000|2022-02-16 02:08:40|4460.31|4459.71|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|24
1644977330000|2022-02-16 02:08:50|4460.31|4459.71|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|12
1644977340000|2022-02-16 02:09:00|4460.44|4459.84|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|22
1644977350000|2022-02-16 02:09:10|4460.31|4459.71|4460.69|4460.09|4460.69|4460.09|4460.31|4459.71|21
1644977360000|2022-02-16 02:09:20|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.81|4460.21|54
1644977370000|2022-02-16 02:09:30|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|83
1644977380000|2022-02-16 02:09:40|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|22
1644977390000|2022-02-16 02:09:50|4461.06|4460.46|4461.44|4460.84|4461.44|4460.84|4461.06|4460.46|18
1644977400000|2022-02-16 02:10:00|4461.69|4461.09|4461.19|4460.59|4461.69|4461.09|4461.19|4460.59|44
1644977410000|2022-02-16 02:10:10|4460.94|4460.34|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|25
1644977420000|2022-02-16 02:10:20|4461.19|4460.59|4460.94|4460.34|4461.44|4460.84|4460.94|4460.34|40
1644977430000|2022-02-16 02:10:30|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|22
1644977440000|2022-02-16 02:10:40|4460.81|4460.21|4460.69|4460.09|4460.81|4460.21|4460.44|4459.84|39
1644977450000|2022-02-16 02:10:50|4460.56|4459.96|4460.69|4460.09|4460.69|4460.09|4460.56|4459.96|6
1644977460000|2022-02-16 02:11:00|4460.56|4459.96|4460.44|4459.84|4460.56|4459.96|4460.44|4459.84|16
1644977470000|2022-02-16 02:11:10|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4460.31|4459.71|27
1644977480000|2022-02-16 02:11:20|4460.69|4460.09|4460.19|4459.59|4460.69|4460.09|4460.19|4459.59|45
1644977490000|2022-02-16 02:11:30|4460.31|4459.71|4460.19|4459.59|4460.31|4459.71|4460.19|4459.59|6
1644977500000|2022-02-16 02:11:40|4459.94|4459.34|4459.19|4458.59|4460.06|4459.46|4459.06|4458.46|82
1644977510000|2022-02-16 02:11:50|4459.06|4458.46|4459.44|4458.84|4459.44|4458.84|4458.94|4458.34|42
1644977520000|2022-02-16 02:12:00|4459.19|4458.59|4458.94|4458.34|4459.31|4458.71|4458.94|4458.34|26
1644977530000|2022-02-16 02:12:10|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|37
1644977540000|2022-02-16 02:12:20|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|1
1644977550000|2022-02-16 02:12:30|4459.06|4458.46|4459.19|4458.59|4459.44|4458.84|4459.06|4458.46|15
1644977560000|2022-02-16 02:12:40|4459.31|4458.71|4459.31|4458.71|4459.44|4458.84|4459.19|4458.59|28
1644977570000|2022-02-16 02:12:50|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|18
1644977580000|2022-02-16 02:13:00|4459.31|4458.71|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|7
1644977600000|2022-02-16 02:13:20|4459.06|4458.46|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|18
1644977610000|2022-02-16 02:13:30|||||||||6
1644977620000|2022-02-16 02:13:40|4459.31|4458.71|4459.06|4458.46|4459.44|4458.84|4459.06|4458.46|47
1644977630000|2022-02-16 02:13:50|4458.94|4458.34|4458.69|4458.09|4459.06|4458.46|4458.69|4458.09|46
1644977640000|2022-02-16 02:14:00|4458.94|4458.34|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|23
1644977650000|2022-02-16 02:14:10|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|18
1644977660000|2022-02-16 02:14:20|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|5
1644977670000|2022-02-16 02:14:30|4459.31|4458.71|4459.69|4459.09|4459.69|4459.09|4459.19|4458.59|31
1644977680000|2022-02-16 02:14:40|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.56|4458.96|2
1644977690000|2022-02-16 02:14:50|4459.81|4459.21|4459.69|4459.09|4459.81|4459.21|4459.56|4458.96|4
1644977700000|2022-02-16 02:15:00|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.56|4458.96|2
1644977710000|2022-02-16 02:15:10|4459.44|4458.84|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|14
1644977730000|2022-02-16 02:15:30|4459.44|4458.84|4459.56|4458.96|4459.56|4458.96|4459.44|4458.84|7
1644977740000|2022-02-16 02:15:40|4459.69|4459.09|4459.56|4458.96|4459.69|4459.09|4459.56|4458.96|1
1644977750000|2022-02-16 02:15:50|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|0
1644977760000|2022-02-16 02:16:00|4459.94|4459.34|4459.81|4459.21|4459.94|4459.34|4459.81|4459.21|10
1644977770000|2022-02-16 02:16:10|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|0
1644977780000|2022-02-16 02:16:20|4459.81|4459.21|4459.81|4459.21|4459.81|4459.21|4459.69|4459.09|4
1644977790000|2022-02-16 02:16:30|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.81|4459.21|0
1644977800000|2022-02-16 02:16:40|4459.81|4459.21|4459.81|4459.21|4459.81|4459.21|4459.69|4459.09|3
1644977810000|2022-02-16 02:16:50|4459.94|4459.34|4459.81|4459.21|4459.94|4459.34|4459.69|4459.09|4
1644977820000|2022-02-16 02:17:00|4459.69|4459.09|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|2
1644977830000|2022-02-16 02:17:10|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|3
1644977840000|2022-02-16 02:17:20|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|12
1644977850000|2022-02-16 02:17:30|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|3
1644977860000|2022-02-16 02:17:40|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|5
1644977870000|2022-02-16 02:17:50|||||||||3
1644977880000|2022-02-16 02:18:00|||||||||1
1644977890000|2022-02-16 02:18:10|4460.06|4459.46|4460.06|4459.46|4460.06|4459.46|4460.06|4459.46|13
1644977900000|2022-02-16 02:18:20|4460.19|4459.59|4460.06|4459.46|4460.19|4459.59|4459.94|4459.34|3
1644977910000|2022-02-16 02:18:30|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.06|4459.46|0
1644977920000|2022-02-16 02:18:40|4460.44|4459.84|4460.56|4459.96|4460.56|4459.96|4460.44|4459.84|22
1644977930000|2022-02-16 02:18:50|4460.44|4459.84|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|38
1644977940000|2022-02-16 02:19:00|4460.56|4459.96|4460.56|4459.96|4460.56|4459.96|4460.44|4459.84|19
1644977950000|2022-02-16 02:19:10|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|6
1644977970000|2022-02-16 02:19:30|||||||||2
1644977980000|2022-02-16 02:19:40|4460.94|4460.34|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|10
1644977990000|2022-02-16 02:19:50|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4
1644978000000|2022-02-16 02:20:00|4460.56|4459.96|4460.44|4459.84|4460.56|4459.96|4460.19|4459.59|26
1644978010000|2022-02-16 02:20:10|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|15
1644978020000|2022-02-16 02:20:20|4460.94|4460.34|4460.81|4460.21|4460.94|4460.34|4460.69|4460.09|6
1644978030000|2022-02-16 02:20:30|4460.69|4460.09|4460.44|4459.84|4460.69|4460.09|4460.44|4459.84|5
1644978040000|2022-02-16 02:20:40|4460.56|4459.96|4460.44|4459.84|4460.56|4459.96|4460.44|4459.84|1
1644978050000|2022-02-16 02:20:50|4460.31|4459.71|4460.31|4459.71|4460.44|4459.84|4460.19|4459.59|1
1644978060000|2022-02-16 02:21:00|4460.19|4459.59|4460.44|4459.84|4460.44|4459.84|4460.19|4459.59|0
1644978070000|2022-02-16 02:21:10|4460.31|4459.71|4460.31|4459.71|4460.31|4459.71|4460.31|4459.71|15
1644978080000|2022-02-16 02:21:20|4460.44|4459.84|4460.56|4459.96|4460.69|4460.09|4460.44|4459.84|8
1644978090000|2022-02-16 02:21:30|4460.69|4460.09|4460.44|4459.84|4460.69|4460.09|4460.44|4459.84|6
1644978100000|2022-02-16 02:21:40|4460.56|4459.96|4460.81|4460.21|4460.94|4460.34|4460.44|4459.84|26
1644978110000|2022-02-16 02:21:50|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4
1644978120000|2022-02-16 02:22:00|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|35
1644978150000|2022-02-16 02:22:30|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4460.31|4459.71|4
1644978160000|2022-02-16 02:22:40|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4460.31|4459.71|13
1644978170000|2022-02-16 02:22:50|4460.31|4459.71|4460.19|4459.59|4460.31|4459.71|4460.19|4459.59|13
1644978180000|2022-02-16 02:23:00|4460.31|4459.71|4459.94|4459.34|4460.44|4459.84|4459.94|4459.34|16
1644978200000|2022-02-16 02:23:20|4460.06|4459.46|4460.19|4459.59|4460.19|4459.59|4460.06|4459.46|19
1644978210000|2022-02-16 02:23:30|||||||||18
1644978230000|2022-02-16 02:23:50|4460.06|4459.46|4460.19|4459.59|4460.19|4459.59|4459.94|4459.34|10
1644978240000|2022-02-16 02:24:00|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|16
1644978260000|2022-02-16 02:24:20|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4460.19|4459.59|5
1644978280000|2022-02-16 02:24:40|4460.31|4459.71|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|0
1644978290000|2022-02-16 02:24:50|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4460.19|4459.59|8
1644978300000|2022-02-16 02:25:00|4460.31|4459.71|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|8
1644978310000|2022-02-16 02:25:10|4460.31|4459.71|4460.44|4459.84|4460.69|4460.09|4460.19|4459.59|54
1644978320000|2022-02-16 02:25:20|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|25
1644978330000|2022-02-16 02:25:30|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|5
1644978340000|2022-02-16 02:25:40|||||||||8
1644978350000|2022-02-16 02:25:50|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|11
1644978360000|2022-02-16 02:26:00|4460.31|4459.71|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|10
1644978370000|2022-02-16 02:26:10|4460.06|4459.46|4459.94|4459.34|4460.19|4459.59|4459.94|4459.34|23
1644978380000|2022-02-16 02:26:20|4460.06|4459.46|4460.19|4459.59|4460.19|4459.59|4460.06|4459.46|2
1644978390000|2022-02-16 02:26:30|||||||||10
1644978400000|2022-02-16 02:26:40|4459.94|4459.34|4459.94|4459.34|4460.19|4459.59|4459.94|4459.34|15
1644978410000|2022-02-16 02:26:50|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|9
1644978420000|2022-02-16 02:27:00|4460.06|4459.46|4459.94|4459.34|4460.06|4459.46|4459.94|4459.34|4
1644978430000|2022-02-16 02:27:10|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|6
1644978450000|2022-02-16 02:27:30|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|7
1644978460000|2022-02-16 02:27:40|||||||||2
1644978470000|2022-02-16 02:27:50|||||||||1
1644978480000|2022-02-16 02:28:00|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.81|4459.21|4
1644978490000|2022-02-16 02:28:10|4460.19|4459.59|4459.94|4459.34|4460.19|4459.59|4459.94|4459.34|14
1644978500000|2022-02-16 02:28:20|4460.06|4459.46|4460.06|4459.46|4460.06|4459.46|4459.94|4459.34|0
1644978510000|2022-02-16 02:28:30|4459.94|4459.34|4459.94|4459.34|4460.06|4459.46|4459.94|4459.34|0
1644978520000|2022-02-16 02:28:40|4460.06|4459.46|4459.94|4459.34|4460.06|4459.46|4459.94|4459.34|3
1644978530000|2022-02-16 02:28:50|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|5
1644978540000|2022-02-16 02:29:00|4459.81|4459.21|4459.81|4459.21|4459.94|4459.34|4459.81|4459.21|6
1644978550000|2022-02-16 02:29:10|4459.69|4459.09|4459.81|4459.21|4459.94|4459.34|4459.69|4459.09|4
1644978560000|2022-02-16 02:29:20|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.81|4459.21|1
1644978570000|2022-02-16 02:29:30|4459.69|4459.09|4459.81|4459.21|4459.81|4459.21|4459.69|4459.09|14
1644978580000|2022-02-16 02:29:40|4459.94|4459.34|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|2
1644978590000|2022-02-16 02:29:50|4459.81|4459.21|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|3
1644978600000|2022-02-16 02:30:00|4459.81|4459.21|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|6
1644978610000|2022-02-16 02:30:10|||||||||2
1644978640000|2022-02-16 02:30:40|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|24
1644978660000|2022-02-16 02:31:00|4459.19|4458.59|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|28
1644978670000|2022-02-16 02:31:10|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|17
1644978680000|2022-02-16 02:31:20|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|7
1644978690000|2022-02-16 02:31:30|4459.31|4458.71|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|3
1644978700000|2022-02-16 02:31:40|4459.06|4458.46|4458.94|4458.34|4459.06|4458.46|4458.94|4458.34|13
1644978710000|2022-02-16 02:31:50|4458.69|4458.09|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|30
1644978720000|2022-02-16 02:32:00|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|20
1644978730000|2022-02-16 02:32:10|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4
1644978740000|2022-02-16 02:32:20|4458.81|4458.21|4458.81|4458.21|4458.81|4458.21|4458.81|4458.21|3
1644978750000|2022-02-16 02:32:30|4458.69|4458.09|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|12
1644978760000|2022-02-16 02:32:40|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|8
1644978770000|2022-02-16 02:32:50|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|16
1644978780000|2022-02-16 02:33:00|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|11
1644978790000|2022-02-16 02:33:10|4458.94|4458.34|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|30
1644978800000|2022-02-16 02:33:20|4458.94|4458.34|4458.81|4458.21|4458.94|4458.34|4458.69|4458.09|13
1644978810000|2022-02-16 02:33:30|4458.69|4458.09|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|21
1644978820000|2022-02-16 02:33:40|4458.81|4458.21|4458.44|4457.84|4458.81|4458.21|4458.44|4457.84|34
1644978830000|2022-02-16 02:33:50|4457.94|4457.34|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|86
1644978840000|2022-02-16 02:34:00|4457.94|4457.34|4458.19|4457.59|4458.19|4457.59|4457.69|4457.09|58
1644978850000|2022-02-16 02:34:10|4458.44|4457.84|4458.56|4457.96|4458.69|4458.09|4458.44|4457.84|43
1644978860000|2022-02-16 02:34:20|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|0
1644978870000|2022-02-16 02:34:30|4458.56|4457.96|4458.94|4458.34|4458.94|4458.34|4458.44|4457.84|18
1644978880000|2022-02-16 02:34:40|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|10
1644978910000|2022-02-16 02:35:10|||||||||5
1644978920000|2022-02-16 02:35:20|4459.19|4458.59|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|28
1644978930000|2022-02-16 02:35:30|4458.94|4458.34|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|18
1644978940000|2022-02-16 02:35:40|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|30
1644978950000|2022-02-16 02:35:50|||||||||1
1644978970000|2022-02-16 02:36:10|||||||||3
1644978980000|2022-02-16 02:36:20|||||||||8
1644979000000|2022-02-16 02:36:40|||||||||1
1644979010000|2022-02-16 02:36:50|||||||||1
1644979020000|2022-02-16 02:37:00|4459.06|4458.46|4458.94|4458.34|4459.06|4458.46|4458.94|4458.34|3
1644979030000|2022-02-16 02:37:10|||||||||2
1644979040000|2022-02-16 02:37:20|||||||||2
1644979060000|2022-02-16 02:37:40|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|20
1644979070000|2022-02-16 02:37:50|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|2
1644979080000|2022-02-16 02:38:00|||||||||12
1644979090000|2022-02-16 02:38:10|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|14
1644979100000|2022-02-16 02:38:20|4458.44|4457.84|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|14
1644979110000|2022-02-16 02:38:30|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|5
1644979120000|2022-02-16 02:38:40|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|10
1644979130000|2022-02-16 02:38:50|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|5
1644979140000|2022-02-16 02:39:00|4458.31|4457.71|4457.94|4457.34|4458.44|4457.84|4457.94|4457.34|25
1644979150000|2022-02-16 02:39:10|4458.06|4457.46|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|5
1644979160000|2022-02-16 02:39:20|4458.19|4457.59|4458.06|4457.46|4458.19|4457.59|4458.06|4457.46|2
1644979170000|2022-02-16 02:39:30|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|6
1644979180000|2022-02-16 02:39:40|4457.81|4457.21|4457.44|4456.84|4457.94|4457.34|4457.44|4456.84|26
1644979190000|2022-02-16 02:39:50|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|13
1644979200000|2022-02-16 02:40:00|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|21
1644979210000|2022-02-16 02:40:10|4457.81|4457.21|4458.19|4457.59|4458.19|4457.59|4457.69|4457.09|27
1644979220000|2022-02-16 02:40:20|||||||||2
1644979230000|2022-02-16 02:40:30|4458.06|4457.46|4458.06|4457.46|4458.19|4457.59|4457.94|4457.34|9
1644979240000|2022-02-16 02:40:40|4458.19|4457.59|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|4
1644979250000|2022-02-16 02:40:50|4457.69|4457.09|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|13
1644979260000|2022-02-16 02:41:00|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|7
1644979270000|2022-02-16 02:41:10|4458.06|4457.46|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|15
1644979280000|2022-02-16 02:41:20|4458.06|4457.46|4458.06|4457.46|4458.06|4457.46|4458.06|4457.46|14
1644979290000|2022-02-16 02:41:30|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|2
1644979300000|2022-02-16 02:41:40|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|4
1644979310000|2022-02-16 02:41:50|4457.69|4457.09|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|7
1644979320000|2022-02-16 02:42:00|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|13
1644979340000|2022-02-16 02:42:20|||||||||5
1644979350000|2022-02-16 02:42:30|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|15
1644979370000|2022-02-16 02:42:50|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|20
1644979380000|2022-02-16 02:43:00|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|27
1644979390000|2022-02-16 02:43:10|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|13
1644979400000|2022-02-16 02:43:20|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|12
1644979410000|2022-02-16 02:43:30|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|9
1644979420000|2022-02-16 02:43:40|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|8
1644979430000|2022-02-16 02:43:50|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|35
1644979440000|2022-02-16 02:44:00|||||||||4
1644979450000|2022-02-16 02:44:10|4457.69|4457.09|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|11
1644979460000|2022-02-16 02:44:20|4458.06|4457.46|4458.06|4457.46|4458.19|4457.59|4458.06|4457.46|10
1644979470000|2022-02-16 02:44:30|4458.19|4457.59|4458.06|4457.46|4458.19|4457.59|4457.94|4457.34|4
1644979480000|2022-02-16 02:44:40|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|32
1644979490000|2022-02-16 02:44:50|||||||||2
1644979500000|2022-02-16 02:45:00|4457.81|4457.21|4458.06|4457.46|4458.19|4457.59|4457.69|4457.09|7
1644979510000|2022-02-16 02:45:10|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|3
1644979520000|2022-02-16 02:45:20|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|3
1644979530000|2022-02-16 02:45:30|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|2
1644979540000|2022-02-16 02:45:40|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|3
1644979550000|2022-02-16 02:45:50|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|1
1644979560000|2022-02-16 02:46:00|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|1
1644979570000|2022-02-16 02:46:10|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|12
1644979580000|2022-02-16 02:46:20|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|24
1644979590000|2022-02-16 02:46:30|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4459.06|4458.46|34
1644979600000|2022-02-16 02:46:40|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|7
1644979610000|2022-02-16 02:46:50|4458.81|4458.21|4459.19|4458.59|4459.19|4458.59|4458.81|4458.21|23
1644979620000|2022-02-16 02:47:00|4459.44|4458.84|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|19
1644979630000|2022-02-16 02:47:10|4459.81|4459.21|4459.69|4459.09|4460.19|4459.59|4459.69|4459.09|52
1644979640000|2022-02-16 02:47:20|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|13
1644979650000|2022-02-16 02:47:30|4459.81|4459.21|4459.69|4459.09|4459.81|4459.21|4459.69|4459.09|11
1644979660000|2022-02-16 02:47:40|4459.44|4458.84|4459.44|4458.84|4459.56|4458.96|4459.31|4458.71|11
1644979670000|2022-02-16 02:47:50|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|2
1644979680000|2022-02-16 02:48:00|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.56|4458.96|12
1644979690000|2022-02-16 02:48:10|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|4
1644979700000|2022-02-16 02:48:20|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|4
1644979710000|2022-02-16 02:48:30|4459.19|4458.59|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|3
1644979720000|2022-02-16 02:48:40|4459.31|4458.71|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|4
1644979730000|2022-02-16 02:48:50|4459.31|4458.71|4459.31|4458.71|4459.44|4458.84|4459.31|4458.71|1
1644979740000|2022-02-16 02:49:00|4459.19|4458.59|4459.19|4458.59|4459.31|4458.71|4458.94|4458.34|14
1644979750000|2022-02-16 02:49:10|4459.06|4458.46|4459.06|4458.46|4459.06|4458.46|4458.94|4458.34|5
1644979760000|2022-02-16 02:49:20|4458.94|4458.34|4458.69|4458.09|4459.06|4458.46|4458.69|4458.09|9
1644979770000|2022-02-16 02:49:30|4458.44|4457.84|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|7
1644979790000|2022-02-16 02:49:50|4458.56|4457.96|4458.56|4457.96|4458.56|4457.96|4458.44|4457.84|12
1644979800000|2022-02-16 02:50:00|4458.44|4457.84|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|14
1644979810000|2022-02-16 02:50:10|4458.69|4458.09|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|4
1644979820000|2022-02-16 02:50:20|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|7
1644979850000|2022-02-16 02:50:50|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|8
1644979860000|2022-02-16 02:51:00|4458.81|4458.21|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|4
1644979870000|2022-02-16 02:51:10|4458.44|4457.84|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|8
1644979880000|2022-02-16 02:51:20|4458.56|4457.96|4458.69|4458.09|4458.81|4458.21|4458.56|4457.96|5
1644979890000|2022-02-16 02:51:30|4458.56|4457.96|4458.56|4457.96|4458.56|4457.96|4458.56|4457.96|23
1644979900000|2022-02-16 02:51:40|4458.44|4457.84|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|2
1644979910000|2022-02-16 02:51:50|4458.81|4458.21|4458.56|4457.96|4458.81|4458.21|4458.56|4457.96|2
1644979920000|2022-02-16 02:52:00|4458.69|4458.09|4458.56|4457.96|4458.69|4458.09|4458.44|4457.84|2
1644979930000|2022-02-16 02:52:10|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|0
1644979940000|2022-02-16 02:52:20|||||||||1
1644979950000|2022-02-16 02:52:30|||||||||1
1644979960000|2022-02-16 02:52:40|||||||||4
1644979970000|2022-02-16 02:52:50|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4
1644979980000|2022-02-16 02:53:00|4458.69|4458.09|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|8
1644979990000|2022-02-16 02:53:10|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|1
1644980000000|2022-02-16 02:53:20|4458.69|4458.09|4458.69|4458.09|4458.94|4458.34|4458.56|4457.96|13
1644980010000|2022-02-16 02:53:30|4458.44|4457.84|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|2
1644980020000|2022-02-16 02:53:40|4458.81|4458.21|4458.81|4458.21|4458.81|4458.21|4458.81|4458.21|2
1644980030000|2022-02-16 02:53:50|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|3
1644980040000|2022-02-16 02:54:00|4458.69|4458.09|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|4
1644980060000|2022-02-16 02:54:20|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|12
1644980080000|2022-02-16 02:54:40|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|6
1644980090000|2022-02-16 02:54:50|||||||||4
1644980100000|2022-02-16 02:55:00|4458.81|4458.21|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|2
1644980110000|2022-02-16 02:55:10|4458.44|4457.84|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|11
1644980120000|2022-02-16 02:55:20|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|7
1644980130000|2022-02-16 02:55:30|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|55
1644980140000|2022-02-16 02:55:40|4457.44|4456.84|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|25
1644980150000|2022-02-16 02:55:50|4457.94|4457.34|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|24
1644980160000|2022-02-16 02:56:00|4458.06|4457.46|4458.44|4457.84|4458.44|4457.84|4458.06|4457.46|8
1644980180000|2022-02-16 02:56:20|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|10
1644980190000|2022-02-16 02:56:30|4458.94|4458.34|4458.94|4458.34|4459.06|4458.46|4458.94|4458.34|11
1644980210000|2022-02-16 02:56:50|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|18
1644980220000|2022-02-16 02:57:00|4458.94|4458.34|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|11
1644980230000|2022-02-16 02:57:10|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|2
1644980240000|2022-02-16 02:57:20|||||||||1
1644980250000|2022-02-16 02:57:30|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|5
1644980270000|2022-02-16 02:57:50|4459.06|4458.46|4458.94|4458.34|4459.06|4458.46|4458.81|4458.21|11
1644980280000|2022-02-16 02:58:00|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|11
1644980290000|2022-02-16 02:58:10|4458.81|4458.21|4458.81|4458.21|4458.81|4458.21|4458.69|4458.09|2
1644980300000|2022-02-16 02:58:20|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|2
1644980310000|2022-02-16 02:58:30|4458.94|4458.34|4458.81|4458.21|4458.94|4458.34|4458.69|4458.09|13
1644980320000|2022-02-16 02:58:40|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|3
1644980330000|2022-02-16 02:58:50|4458.69|4458.09|4458.81|4458.21|4458.94|4458.34|4458.69|4458.09|2
1644980340000|2022-02-16 02:59:00|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|7
1644980350000|2022-02-16 02:59:10|4458.94|4458.34|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|8
1644980360000|2022-02-16 02:59:20|4458.94|4458.34|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|6
1644980370000|2022-02-16 02:59:30|4459.06|4458.46|4458.94|4458.34|4459.06|4458.46|4458.69|4458.09|16
1644980390000|2022-02-16 02:59:50|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|5
1644980400000|2022-02-16 03:00:00|4459.19|4458.59|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|3
1644980410000|2022-02-16 03:00:10|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4459.06|4458.46|11
1644980420000|2022-02-16 03:00:20|4459.06|4458.46|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|1
1644980430000|2022-02-16 03:00:30|4459.19|4458.59|4459.44|4458.84|4459.44|4458.84|4459.06|4458.46|11
1644980440000|2022-02-16 03:00:40|4459.31|4458.71|4459.19|4458.59|4459.44|4458.84|4458.94|4458.34|87
1644980450000|2022-02-16 03:00:50|4459.44|4458.84|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|10
1644980460000|2022-02-16 03:01:00|4459.44|4458.84|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|5
1644980480000|2022-02-16 03:01:20|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|20
1644980490000|2022-02-16 03:01:30|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|3
1644980500000|2022-02-16 03:01:40|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|6
1644980510000|2022-02-16 03:01:50|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|6
1644980520000|2022-02-16 03:02:00|4459.56|4458.96|4459.44|4458.84|4459.69|4459.09|4459.44|4458.84|2
1644980530000|2022-02-16 03:02:10|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.56|4458.96|6
1644980540000|2022-02-16 03:02:20|4459.81|4459.21|4459.69|4459.09|4459.81|4459.21|4459.69|4459.09|3
1644980550000|2022-02-16 03:02:30|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|12
1644980560000|2022-02-16 03:02:40|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|20
1644980570000|2022-02-16 03:02:50|4459.19|4458.59|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|22
1644980580000|2022-02-16 03:03:00|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|68
1644980590000|2022-02-16 03:03:10|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|7
1644980600000|2022-02-16 03:03:20|||||||||2
1644980610000|2022-02-16 03:03:30|4458.44|4457.84|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|36
1644980620000|2022-02-16 03:03:40|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|32
1644980630000|2022-02-16 03:03:50|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|29
1644980640000|2022-02-16 03:04:00|4458.31|4457.71|4458.44|4457.84|4458.69|4458.09|4458.31|4457.71|43
1644980660000|2022-02-16 03:04:20|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|6
1644980670000|2022-02-16 03:04:30|||||||||1
1644980680000|2022-02-16 03:04:40|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|6
1644980690000|2022-02-16 03:04:50|||||||||1
1644980710000|2022-02-16 03:05:10|4458.69|4458.09|4459.19|4458.59|4459.19|4458.59|4458.69|4458.09|18
1644980730000|2022-02-16 03:05:30|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|5
1644980740000|2022-02-16 03:05:40|4459.31|4458.71|4459.69|4459.09|4459.69|4459.09|4459.31|4458.71|19
1644980760000|2022-02-16 03:06:00|4459.44|4458.84|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|13
1644980770000|2022-02-16 03:06:10|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.56|4458.96|4
1644980780000|2022-02-16 03:06:20|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.56|4458.96|0
1644980790000|2022-02-16 03:06:30|4459.56|4458.96|4459.19|4458.59|4459.56|4458.96|4459.19|4458.59|28
1644980800000|2022-02-16 03:06:40|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|1
1644980820000|2022-02-16 03:07:00|4459.19|4458.59|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|4
1644980830000|2022-02-16 03:07:10|4459.31|4458.71|4459.31|4458.71|4459.31|4458.71|4459.31|4458.71|2
1644980840000|2022-02-16 03:07:20|4459.19|4458.59|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|2
1644980850000|2022-02-16 03:07:30|4459.31|4458.71|4459.31|4458.71|4459.31|4458.71|4459.31|4458.71|1
1644980870000|2022-02-16 03:07:50|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|0
1644980890000|2022-02-16 03:08:10|4459.31|4458.71|4459.31|4458.71|4459.31|4458.71|4459.31|4458.71|0
1644980900000|2022-02-16 03:08:20|4459.19|4458.59|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|1
1644980910000|2022-02-16 03:08:30|4459.06|4458.46|4459.06|4458.46|4459.19|4458.59|4459.06|4458.46|6
1644980920000|2022-02-16 03:08:40|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.06|4458.46|0
1644980930000|2022-02-16 03:08:50|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|14
1644980940000|2022-02-16 03:09:00|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|7
1644980950000|2022-02-16 03:09:10|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|9
1644980960000|2022-02-16 03:09:20|||||||||7
1644980970000|2022-02-16 03:09:30|4459.69|4459.09|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|5
1644980980000|2022-02-16 03:09:40|4459.81|4459.21|4459.44|4458.84|4459.81|4459.21|4459.44|4458.84|8
1644980990000|2022-02-16 03:09:50|4459.56|4458.96|4459.69|4459.09|4459.94|4459.34|4459.56|4458.96|41
1644981000000|2022-02-16 03:10:00|4459.81|4459.21|4459.69|4459.09|4459.81|4459.21|4459.69|4459.09|4
1644981010000|2022-02-16 03:10:10|||||||||3
1644981020000|2022-02-16 03:10:20|||||||||3
1644981040000|2022-02-16 03:10:40|||||||||4
1644981050000|2022-02-16 03:10:50|||||||||1
1644981060000|2022-02-16 03:11:00|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.56|4458.96|3
1644981070000|2022-02-16 03:11:10|4459.56|4458.96|4459.56|4458.96|4459.69|4459.09|4459.44|4458.84|6
1644981080000|2022-02-16 03:11:20|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|0
1644981090000|2022-02-16 03:11:30|4459.44|4458.84|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|4
1644981100000|2022-02-16 03:11:40|4459.56|4458.96|4459.56|4458.96|4459.69|4459.09|4459.56|4458.96|1
1644981110000|2022-02-16 03:11:50|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.56|4458.96|0
1644981120000|2022-02-16 03:12:00|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.81|4459.21|9
1644981160000|2022-02-16 03:12:40|||||||||3
1644981170000|2022-02-16 03:12:50|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|9
1644981180000|2022-02-16 03:13:00|4459.94|4459.34|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|4
1644981190000|2022-02-16 03:13:10|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|2
1644981200000|2022-02-16 03:13:20|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.56|4458.96|1
1644981230000|2022-02-16 03:13:50|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|2
1644981240000|2022-02-16 03:14:00|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|3
1644981290000|2022-02-16 03:14:50|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|11
1644981300000|2022-02-16 03:15:00|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|3
1644981310000|2022-02-16 03:15:10|4459.81|4459.21|4459.81|4459.21|4459.81|4459.21|4459.81|4459.21|4
1644981320000|2022-02-16 03:15:20|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|0
1644981330000|2022-02-16 03:15:30|||||||||1
1644981340000|2022-02-16 03:15:40|4459.44|4458.84|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|8
1644981350000|2022-02-16 03:15:50|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.56|4458.96|11
1644981360000|2022-02-16 03:16:00|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.81|4459.21|5
1644981370000|2022-02-16 03:16:10|||||||||1
1644981380000|2022-02-16 03:16:20|4459.81|4459.21|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|2
1644981390000|2022-02-16 03:16:30|4459.81|4459.21|4459.81|4459.21|4459.81|4459.21|4459.81|4459.21|7
1644981400000|2022-02-16 03:16:40|4459.69|4459.09|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|0
1644981410000|2022-02-16 03:16:50|||||||||1
1644981420000|2022-02-16 03:17:00|||||||||2
1644981430000|2022-02-16 03:17:10|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|2
1644981440000|2022-02-16 03:17:20|4459.19|4458.59|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|9
1644981450000|2022-02-16 03:17:30|4459.31|4458.71|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|7
1644981460000|2022-02-16 03:17:40|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|21
1644981470000|2022-02-16 03:17:50|||||||||2
1644981480000|2022-02-16 03:18:00|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|8
1644981490000|2022-02-16 03:18:10|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|3
1644981500000|2022-02-16 03:18:20|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|26
1644981510000|2022-02-16 03:18:30|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|13
1644981520000|2022-02-16 03:18:40|||||||||3
1644981530000|2022-02-16 03:18:50|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|11
1644981540000|2022-02-16 03:19:00|4459.19|4458.59|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|4
1644981550000|2022-02-16 03:19:10|||||||||3
1644981560000|2022-02-16 03:19:20|4459.06|4458.46|4459.19|4458.59|4459.44|4458.84|4459.06|4458.46|13
1644981570000|2022-02-16 03:19:30|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4459.06|4458.46|1
1644981590000|2022-02-16 03:19:50|4459.06|4458.46|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|10
1644981600000|2022-02-16 03:20:00|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4459.06|4458.46|11
1644981630000|2022-02-16 03:20:30|||||||||8
1644981640000|2022-02-16 03:20:40|4459.06|4458.46|4458.69|4458.09|4459.06|4458.46|4458.69|4458.09|19
1644981650000|2022-02-16 03:20:50|4458.56|4457.96|4458.56|4457.96|4458.56|4457.96|4458.44|4457.84|9
1644981660000|2022-02-16 03:21:00|4458.69|4458.09|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|8
1644981670000|2022-02-16 03:21:10|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|9
1644981680000|2022-02-16 03:21:20|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|4
1644981690000|2022-02-16 03:21:30|||||||||1
1644981700000|2022-02-16 03:21:40|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|7
1644981710000|2022-02-16 03:21:50|||||||||2
1644981720000|2022-02-16 03:22:00|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|16
1644981730000|2022-02-16 03:22:10|4458.44|4457.84|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|8
1644981740000|2022-02-16 03:22:20|||||||||14
1644981760000|2022-02-16 03:22:40|||||||||7
1644981780000|2022-02-16 03:23:00|||||||||18
1644981800000|2022-02-16 03:23:20|4457.94|4457.34|4458.19|4457.59|4458.19|4457.59|4457.81|4457.21|51
1644981810000|2022-02-16 03:23:30|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|8
1644981820000|2022-02-16 03:23:40|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|2
1644981830000|2022-02-16 03:23:50|||||||||1
1644981840000|2022-02-16 03:24:00|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|6
1644981850000|2022-02-16 03:24:10|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|5
1644981860000|2022-02-16 03:24:20|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|11
1644981870000|2022-02-16 03:24:30|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|2
1644981880000|2022-02-16 03:24:40|4458.31|4457.71|4458.31|4457.71|4458.31|4457.71|4458.31|4457.71|8
1644981890000|2022-02-16 03:24:50|4458.19|4457.59|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|5
1644981900000|2022-02-16 03:25:00|4458.19|4457.59|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|7
1644981910000|2022-02-16 03:25:10|||||||||3
1644981920000|2022-02-16 03:25:20|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4
1644981930000|2022-02-16 03:25:30|||||||||2
1644981940000|2022-02-16 03:25:40|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|18
1644981950000|2022-02-16 03:25:50|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|23
1644981960000|2022-02-16 03:26:00|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|32
1644981970000|2022-02-16 03:26:10|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|2
1644981980000|2022-02-16 03:26:20|||||||||1
1644981990000|2022-02-16 03:26:30|4458.06|4457.46|4458.06|4457.46|4458.06|4457.46|4458.06|4457.46|5
1644982000000|2022-02-16 03:26:40|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|0
1644982010000|2022-02-16 03:26:50|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|0
1644982020000|2022-02-16 03:27:00|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|11
1644982040000|2022-02-16 03:27:20|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|3
1644982050000|2022-02-16 03:27:30|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|0
1644982060000|2022-02-16 03:27:40|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|0
1644982080000|2022-02-16 03:28:00|4458.31|4457.71|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|3
1644982090000|2022-02-16 03:28:10|4458.44|4457.84|4458.31|4457.71|4458.44|4457.84|4458.31|4457.71|4
1644982100000|2022-02-16 03:28:20|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|0
1644982120000|2022-02-16 03:28:40|||||||||2
1644982130000|2022-02-16 03:28:50|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|2
1644982140000|2022-02-16 03:29:00|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|0
1644982150000|2022-02-16 03:29:10|||||||||4
1644982160000|2022-02-16 03:29:20|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|0
1644982190000|2022-02-16 03:29:50|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|5
1644982200000|2022-02-16 03:30:00|4458.44|4457.84|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|26
1644982210000|2022-02-16 03:30:10|||||||||7
1644982220000|2022-02-16 03:30:20|4458.31|4457.71|4458.31|4457.71|4458.31|4457.71|4458.19|4457.59|2
1644982230000|2022-02-16 03:30:30|4458.44|4457.84|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|3
1644982240000|2022-02-16 03:30:40|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|6
1644982250000|2022-02-16 03:30:50|4458.19|4457.59|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|8
1644982260000|2022-02-16 03:31:00|||||||||3
1644982270000|2022-02-16 03:31:10|4458.19|4457.59|4458.31|4457.71|4458.31|4457.71|4458.19|4457.59|3
1644982280000|2022-02-16 03:31:20|4458.19|4457.59|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|0
1644982290000|2022-02-16 03:31:30|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|24
1644982300000|2022-02-16 03:31:40|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|32
1644982310000|2022-02-16 03:31:50|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.19|4456.59|36
1644982320000|2022-02-16 03:32:00|4457.19|4456.59|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|5
1644982330000|2022-02-16 03:32:10|4457.19|4456.59|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|34
1644982340000|2022-02-16 03:32:20|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|9
1644982350000|2022-02-16 03:32:30|4457.69|4457.09|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|20
1644982380000|2022-02-16 03:33:00|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|9
1644982390000|2022-02-16 03:33:10|4457.94|4457.34|4458.06|4457.46|4458.06|4457.46|4457.94|4457.34|12
1644982400000|2022-02-16 03:33:20|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|0
1644982410000|2022-02-16 03:33:30|4458.06|4457.46|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|8
1644982430000|2022-02-16 03:33:50|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|3
1644982440000|2022-02-16 03:34:00|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|1
1644982450000|2022-02-16 03:34:10|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|3
1644982460000|2022-02-16 03:34:20|4458.56|4457.96|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|12
1644982480000|2022-02-16 03:34:40|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|8
1644982490000|2022-02-16 03:34:50|||||||||2
1644982500000|2022-02-16 03:35:00|4458.31|4457.71|4457.94|4457.34|4458.31|4457.71|4457.94|4457.34|8
1644982510000|2022-02-16 03:35:10|4458.06|4457.46|4457.94|4457.34|4458.06|4457.46|4457.94|4457.34|6
1644982520000|2022-02-16 03:35:20|4458.06|4457.46|4458.06|4457.46|4458.19|4457.59|4458.06|4457.46|0
1644982540000|2022-02-16 03:35:40|4457.94|4457.34|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|3
1644982550000|2022-02-16 03:35:50|4458.06|4457.46|4458.31|4457.71|4458.31|4457.71|4458.06|4457.46|2
1644982560000|2022-02-16 03:36:00|4458.19|4457.59|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|5
1644982570000|2022-02-16 03:36:10|4458.31|4457.71|4458.31|4457.71|4458.31|4457.71|4458.31|4457.71|0
1644982580000|2022-02-16 03:36:20|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|0
1644982590000|2022-02-16 03:36:30|4458.31|4457.71|4458.31|4457.71|4458.44|4457.84|4458.19|4457.59|4
1644982600000|2022-02-16 03:36:40|4458.44|4457.84|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|0
1644982610000|2022-02-16 03:36:50|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|2
1644982620000|2022-02-16 03:37:00|4458.31|4457.71|4458.31|4457.71|4458.31|4457.71|4458.19|4457.59|10
1644982630000|2022-02-16 03:37:10|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|0
1644982650000|2022-02-16 03:37:30|4458.06|4457.46|4458.06|4457.46|4458.06|4457.46|4458.06|4457.46|5
1644982660000|2022-02-16 03:37:40|4457.94|4457.34|4458.31|4457.71|4458.44|4457.84|4457.94|4457.34|4
1644982670000|2022-02-16 03:37:50|4458.44|4457.84|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|4
1644982700000|2022-02-16 03:38:20|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|6
1644982710000|2022-02-16 03:38:30|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|2
1644982720000|2022-02-16 03:38:40|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|0
1644982730000|2022-02-16 03:38:50|4458.06|4457.46|4458.06|4457.46|4458.06|4457.46|4457.94|4457.34|1
1644982740000|2022-02-16 03:39:00|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|0
1644982750000|2022-02-16 03:39:10|4458.06|4457.46|4458.06|4457.46|4458.06|4457.46|4458.06|4457.46|5
1644982760000|2022-02-16 03:39:20|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|0
1644982780000|2022-02-16 03:39:40|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|1
1644982790000|2022-02-16 03:39:50|4458.31|4457.71|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|3
1644982800000|2022-02-16 03:40:00|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|9
1644982810000|2022-02-16 03:40:10|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|4
1644982820000|2022-02-16 03:40:20|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|3
1644982830000|2022-02-16 03:40:30|4458.31|4457.71|4458.31|4457.71|4458.31|4457.71|4458.19|4457.59|0
1644982840000|2022-02-16 03:40:40|4458.19|4457.59|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|0
1644982850000|2022-02-16 03:40:50|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|0
1644982860000|2022-02-16 03:41:00|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|7
1644982870000|2022-02-16 03:41:10|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|0
1644982880000|2022-02-16 03:41:20|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|1
1644982890000|2022-02-16 03:41:30|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|6
1644982900000|2022-02-16 03:41:40|||||||||11
1644982910000|2022-02-16 03:41:50|||||||||3
1644982940000|2022-02-16 03:42:20|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|6
1644982950000|2022-02-16 03:42:30|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|8
1644982960000|2022-02-16 03:42:40|||||||||1
1644982970000|2022-02-16 03:42:50|4458.81|4458.21|4458.56|4457.96|4458.81|4458.21|4458.56|4457.96|17
1644982980000|2022-02-16 03:43:00|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|3
1644982990000|2022-02-16 03:43:10|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|3
1644983000000|2022-02-16 03:43:20|4458.81|4458.21|4458.31|4457.71|4458.94|4458.34|4458.19|4457.59|65
1644983010000|2022-02-16 03:43:30|4458.44|4457.84|4458.31|4457.71|4458.44|4457.84|4458.19|4457.59|10
1644983020000|2022-02-16 03:43:40|4458.44|4457.84|4458.19|4457.59|4458.44|4457.84|4457.94|4457.34|4
1644983030000|2022-02-16 03:43:50|||||||||3
1644983040000|2022-02-16 03:44:00|4458.31|4457.71|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|8
1644983060000|2022-02-16 03:44:20|4458.31|4457.71|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|6
1644983070000|2022-02-16 03:44:30|4458.31|4457.71|4458.31|4457.71|4458.44|4457.84|4458.19|4457.59|8
1644983080000|2022-02-16 03:44:40|4458.19|4457.59|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|5
1644983090000|2022-02-16 03:44:50|4458.06|4457.46|4458.06|4457.46|4458.06|4457.46|4458.06|4457.46|0
1644983100000|2022-02-16 03:45:00|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|12
1644983120000|2022-02-16 03:45:20|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|4
1644983130000|2022-02-16 03:45:30|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|2
1644983140000|2022-02-16 03:45:40|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4457.94|4457.34|8
1644983150000|2022-02-16 03:45:50|||||||||21
1644983160000|2022-02-16 03:46:00|||||||||2
1644983190000|2022-02-16 03:46:30|4458.06|4457.46|4457.94|4457.34|4458.06|4457.46|4457.94|4457.34|4
1644983200000|2022-02-16 03:46:40|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|3
1644983210000|2022-02-16 03:46:50|4458.31|4457.71|4457.94|4457.34|4458.44|4457.84|4457.94|4457.34|15
1644983220000|2022-02-16 03:47:00|4458.06|4457.46|4458.06|4457.46|4458.19|4457.59|4457.94|4457.34|5
1644983230000|2022-02-16 03:47:10|4457.94|4457.34|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|4
1644983240000|2022-02-16 03:47:20|4458.06|4457.46|4458.06|4457.46|4458.19|4457.59|4458.06|4457.46|8
1644983250000|2022-02-16 03:47:30|4458.19|4457.59|4458.19|4457.59|4458.31|4457.71|4458.06|4457.46|2
1644983260000|2022-02-16 03:47:40|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|12
1644983270000|2022-02-16 03:47:50|4458.06|4457.46|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|15
1644983300000|2022-02-16 03:48:20|4457.81|4457.21|4457.81|4457.21|4457.81|4457.21|4457.69|4457.09|14
1644983310000|2022-02-16 03:48:30|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|0
1644983320000|2022-02-16 03:48:40|4457.81|4457.21|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|2
1644983330000|2022-02-16 03:48:50|4457.81|4457.21|4457.81|4457.21|4457.94|4457.34|4457.69|4457.09|15
1644983340000|2022-02-16 03:49:00|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|12
1644983350000|2022-02-16 03:49:10|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|5
1644983360000|2022-02-16 03:49:20|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|4
1644983370000|2022-02-16 03:49:30|4457.81|4457.21|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|24
1644983390000|2022-02-16 03:49:50|4457.81|4457.21|4457.81|4457.21|4457.81|4457.21|4457.81|4457.21|3
1644983400000|2022-02-16 03:50:00|4457.69|4457.09|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|0
1644983410000|2022-02-16 03:50:10|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|3
1644983420000|2022-02-16 03:50:20|||||||||6
1644983430000|2022-02-16 03:50:30|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|2
1644983440000|2022-02-16 03:50:40|||||||||1
1644983450000|2022-02-16 03:50:50|||||||||1
1644983470000|2022-02-16 03:51:10|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|3
1644983480000|2022-02-16 03:51:20|||||||||47
1644983490000|2022-02-16 03:51:30|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|7
1644983510000|2022-02-16 03:51:50|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|5
1644983520000|2022-02-16 03:52:00|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|12
1644983530000|2022-02-16 03:52:10|||||||||2
1644983540000|2022-02-16 03:52:20|4457.81|4457.21|4457.81|4457.21|4457.94|4457.34|4457.69|4457.09|5
1644983550000|2022-02-16 03:52:30|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|0
1644983560000|2022-02-16 03:52:40|4457.81|4457.21|4457.81|4457.21|4457.94|4457.34|4457.81|4457.21|5
1644983580000|2022-02-16 03:53:00|4457.69|4457.09|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|19
1644983590000|2022-02-16 03:53:10|4457.44|4456.84|4457.56|4456.96|4457.69|4457.09|4457.44|4456.84|13
1644983600000|2022-02-16 03:53:20|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|0
1644983630000|2022-02-16 03:53:50|||||||||2
1644983650000|2022-02-16 03:54:10|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|24
1644983660000|2022-02-16 03:54:20|||||||||2
1644983670000|2022-02-16 03:54:30|||||||||3
1644983680000|2022-02-16 03:54:40|4457.06|4456.46|4456.69|4456.09|4457.06|4456.46|4456.69|4456.09|81
1644983690000|2022-02-16 03:54:50|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|33
1644983700000|2022-02-16 03:55:00|4457.06|4456.46|4456.19|4455.59|4457.06|4456.46|4456.19|4455.59|242
1644983710000|2022-02-16 03:55:10|4456.44|4455.84|4457.19|4456.59|4457.19|4456.59|4456.44|4455.84|168
1644983720000|2022-02-16 03:55:20|||||||||1
1644983730000|2022-02-16 03:55:30|4456.94|4456.34|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|17
1644983740000|2022-02-16 03:55:40|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|2
1644983750000|2022-02-16 03:55:50|4457.94|4457.34|4457.81|4457.21|4457.94|4457.34|4457.69|4457.09|125
1644983760000|2022-02-16 03:56:00|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|11
1644983770000|2022-02-16 03:56:10|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|6
1644983800000|2022-02-16 03:56:40|4457.81|4457.21|4457.81|4457.21|4457.94|4457.34|4457.69|4457.09|10
1644983810000|2022-02-16 03:56:50|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|2
1644983820000|2022-02-16 03:57:00|||||||||1
1644983830000|2022-02-16 03:57:10|4457.69|4457.09|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|9
1644983880000|2022-02-16 03:58:00|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|13
1644983900000|2022-02-16 03:58:20|||||||||6
1644983910000|2022-02-16 03:58:30|||||||||5
1644983920000|2022-02-16 03:58:40|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|31
1644983940000|2022-02-16 03:59:00|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|15
1644983960000|2022-02-16 03:59:20|||||||||20
1644983980000|2022-02-16 03:59:40|||||||||29
1644983990000|2022-02-16 03:59:50|||||||||4
1644984000000|2022-02-16 04:00:00|||||||||1
1644984010000|2022-02-16 04:00:10|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|12
1644984020000|2022-02-16 04:00:20|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|2
1644984030000|2022-02-16 04:00:30|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|2
1644984040000|2022-02-16 04:00:40|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|52
1644984060000|2022-02-16 04:01:00|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|17
1644984080000|2022-02-16 04:01:20|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|6
1644984090000|2022-02-16 04:01:30|||||||||13
1644984100000|2022-02-16 04:01:40|||||||||2
1644984120000|2022-02-16 04:02:00|||||||||2
1644984130000|2022-02-16 04:02:10|4458.06|4457.46|4458.06|4457.46|4458.06|4457.46|4458.06|4457.46|4
1644984150000|2022-02-16 04:02:30|4457.94|4457.34|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|3
1644984180000|2022-02-16 04:03:00|||||||||2
1644984190000|2022-02-16 04:03:10|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|3
1644984200000|2022-02-16 04:03:20|4458.19|4457.59|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|14
1644984220000|2022-02-16 04:03:40|||||||||15
1644984230000|2022-02-16 04:03:50|||||||||3
1644984250000|2022-02-16 04:04:10|||||||||3
1644984300000|2022-02-16 04:05:00|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|10
1644984310000|2022-02-16 04:05:10|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|10
1644984320000|2022-02-16 04:05:20|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|21
1644984340000|2022-02-16 04:05:40|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|9
1644984350000|2022-02-16 04:05:50|4458.31|4457.71|4458.31|4457.71|4458.31|4457.71|4458.19|4457.59|4
1644984360000|2022-02-16 04:06:00|4458.19|4457.59|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|1
1644984370000|2022-02-16 04:06:10|||||||||7
1644984380000|2022-02-16 04:06:20|4458.06|4457.46|4457.94|4457.34|4458.06|4457.46|4457.94|4457.34|2
1644984390000|2022-02-16 04:06:30|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|6
1644984400000|2022-02-16 04:06:40|4458.06|4457.46|4457.94|4457.34|4458.06|4457.46|4457.94|4457.34|3
1644984410000|2022-02-16 04:06:50|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|1
1644984420000|2022-02-16 04:07:00|||||||||3
1644984430000|2022-02-16 04:07:10|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|24
1644984450000|2022-02-16 04:07:30|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|12
1644984460000|2022-02-16 04:07:40|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|0
1644984480000|2022-02-16 04:08:00|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|5
1644984490000|2022-02-16 04:08:10|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|1
1644984540000|2022-02-16 04:09:00|4457.69|4457.09|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|13
1644984590000|2022-02-16 04:09:50|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|14
1644984600000|2022-02-16 04:10:00|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|5
1644984610000|2022-02-16 04:10:10|||||||||4
1644984630000|2022-02-16 04:10:30|4458.44|4457.84|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|10
1644984660000|2022-02-16 04:11:00|4457.94|4457.34|4458.31|4457.71|4458.31|4457.71|4457.94|4457.34|17
1644984670000|2022-02-16 04:11:10|4458.44|4457.84|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|0
1644984680000|2022-02-16 04:11:20|4457.94|4457.34|4458.06|4457.46|4458.06|4457.46|4457.94|4457.34|2
1644984690000|2022-02-16 04:11:30|4458.19|4457.59|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|2
1644984700000|2022-02-16 04:11:40|4458.19|4457.59|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|17
1644984710000|2022-02-16 04:11:50|||||||||1
1644984740000|2022-02-16 04:12:20|||||||||1
1644984790000|2022-02-16 04:13:10|||||||||1
1644984840000|2022-02-16 04:14:00|||||||||31
1644984860000|2022-02-16 04:14:20|||||||||1
1644984900000|2022-02-16 04:15:00|||||||||34
1644984950000|2022-02-16 04:15:50|||||||||39
1644984960000|2022-02-16 04:16:00|||||||||1
1644984990000|2022-02-16 04:16:30|||||||||29
1644985030000|2022-02-16 04:17:10|||||||||22
1644985060000|2022-02-16 04:17:40|||||||||4
1644985080000|2022-02-16 04:18:00|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|27
1644985100000|2022-02-16 04:18:20|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|38
1644985130000|2022-02-16 04:18:50|||||||||2
1644985200000|2022-02-16 04:20:00|||||||||26
1644985210000|2022-02-16 04:20:10|4459.44|4458.84|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|100
1644985230000|2022-02-16 04:20:30|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|10
1644985240000|2022-02-16 04:20:40|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|10
1644985260000|2022-02-16 04:21:00|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|2
1644985280000|2022-02-16 04:21:20|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|4
1644985290000|2022-02-16 04:21:30|||||||||2
1644985300000|2022-02-16 04:21:40|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|6
1644985310000|2022-02-16 04:21:50|4458.81|4458.21|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|11
1644985320000|2022-02-16 04:22:00|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|8
1644985330000|2022-02-16 04:22:10|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|1
1644985340000|2022-02-16 04:22:20|4458.81|4458.21|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|8
1644985350000|2022-02-16 04:22:30|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|1
1644985360000|2022-02-16 04:22:40|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|16
1644985380000|2022-02-16 04:23:00|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|2
1644985420000|2022-02-16 04:23:40|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4459.06|4458.46|11
1644985430000|2022-02-16 04:23:50|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4459.06|4458.46|7
1644985440000|2022-02-16 04:24:00|4458.94|4458.34|4458.81|4458.21|4458.94|4458.34|4458.69|4458.09|8
1644985450000|2022-02-16 04:24:10|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|2
1644985470000|2022-02-16 04:24:30|||||||||1
1644985480000|2022-02-16 04:24:40|4458.81|4458.21|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|6
1644985490000|2022-02-16 04:24:50|||||||||3
1644985500000|2022-02-16 04:25:00|4458.81|4458.21|4458.44|4457.84|4458.81|4458.21|4458.44|4457.84|20
1644985510000|2022-02-16 04:25:10|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|6
1644985520000|2022-02-16 04:25:20|4458.56|4457.96|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|10
1644985530000|2022-02-16 04:25:30|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|8
1644985560000|2022-02-16 04:26:00|||||||||2
1644985590000|2022-02-16 04:26:30|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4
1644985600000|2022-02-16 04:26:40|||||||||1
1644985610000|2022-02-16 04:26:50|4458.56|4457.96|4458.56|4457.96|4458.69|4458.09|4458.56|4457.96|13
1644985620000|2022-02-16 04:27:00|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|0
1644985630000|2022-02-16 04:27:10|4458.69|4458.09|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|12
1644985640000|2022-02-16 04:27:20|4458.19|4457.59|4458.31|4457.71|4458.31|4457.71|4458.19|4457.59|23
1644985650000|2022-02-16 04:27:30|4458.44|4457.84|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|4
1644985660000|2022-02-16 04:27:40|4458.31|4457.71|4458.31|4457.71|4458.31|4457.71|4458.31|4457.71|1
1644985670000|2022-02-16 04:27:50|4458.19|4457.59|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|1
1644985680000|2022-02-16 04:28:00|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|21
1644985690000|2022-02-16 04:28:10|4457.69|4457.09|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|32
1644985700000|2022-02-16 04:28:20|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|0
1644985710000|2022-02-16 04:28:30|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|6
1644985720000|2022-02-16 04:28:40|4457.81|4457.21|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|16
1644985730000|2022-02-16 04:28:50|4457.81|4457.21|4457.81|4457.21|4457.81|4457.21|4457.81|4457.21|0
1644985740000|2022-02-16 04:29:00|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|7
1644985770000|2022-02-16 04:29:30|4457.44|4456.84|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|25
1644985780000|2022-02-16 04:29:40|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|3
1644985790000|2022-02-16 04:29:50|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|3
1644985800000|2022-02-16 04:30:00|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|0
1644985810000|2022-02-16 04:30:10|||||||||3
1644985820000|2022-02-16 04:30:20|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|8
1644985830000|2022-02-16 04:30:30|||||||||4
1644985870000|2022-02-16 04:31:10|||||||||4
1644985890000|2022-02-16 04:31:30|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|26
1644985910000|2022-02-16 04:31:50|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|6
1644985920000|2022-02-16 04:32:00|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|5
1644985930000|2022-02-16 04:32:10|4457.81|4457.21|4457.81|4457.21|4457.81|4457.21|4457.69|4457.09|2
1644985940000|2022-02-16 04:32:20|4457.69|4457.09|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|7
1644985950000|2022-02-16 04:32:30|4457.81|4457.21|4457.81|4457.21|4457.81|4457.21|4457.81|4457.21|4
1644985960000|2022-02-16 04:32:40|4457.69|4457.09|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|1
1644985970000|2022-02-16 04:32:50|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|2
1644985980000|2022-02-16 04:33:00|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|0
1644985990000|2022-02-16 04:33:10|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|1
1644986000000|2022-02-16 04:33:20|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|0
1644986010000|2022-02-16 04:33:30|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|10
1644986020000|2022-02-16 04:33:40|4457.81|4457.21|4457.81|4457.21|4457.94|4457.34|4457.69|4457.09|5
1644986030000|2022-02-16 04:33:50|4457.69|4457.09|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|0
1644986040000|2022-02-16 04:34:00|4457.81|4457.21|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|3
1644986060000|2022-02-16 04:34:20|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|1
1644986070000|2022-02-16 04:34:30|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|12
1644986120000|2022-02-16 04:35:20|||||||||7
1644986130000|2022-02-16 04:35:30|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|24
1644986140000|2022-02-16 04:35:40|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|32
1644986150000|2022-02-16 04:35:50|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|3
1644986160000|2022-02-16 04:36:00|||||||||3
1644986210000|2022-02-16 04:36:50|||||||||2
1644986220000|2022-02-16 04:37:00|4457.19|4456.59|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|15
1644986240000|2022-02-16 04:37:20|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|7
1644986250000|2022-02-16 04:37:30|||||||||4
1644986280000|2022-02-16 04:38:00|||||||||10
1644986290000|2022-02-16 04:38:10|4457.44|4456.84|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|21
1644986300000|2022-02-16 04:38:20|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|3
1644986310000|2022-02-16 04:38:30|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|1
1644986330000|2022-02-16 04:38:50|||||||||2
1644986340000|2022-02-16 04:39:00|4458.19|4457.59|4458.06|4457.46|4458.19|4457.59|4457.94|4457.34|19
1644986350000|2022-02-16 04:39:10|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|2
1644986370000|2022-02-16 04:39:30|4458.31|4457.71|4458.31|4457.71|4458.31|4457.71|4458.19|4457.59|14
1644986380000|2022-02-16 04:39:40|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4
1644986400000|2022-02-16 04:40:00|4458.44|4457.84|4458.31|4457.71|4458.44|4457.84|4458.19|4457.59|7
1644986420000|2022-02-16 04:40:20|4458.44|4457.84|4458.19|4457.59|4458.44|4457.84|4458.06|4457.46|10
1644986450000|2022-02-16 04:40:50|||||||||3
1644986470000|2022-02-16 04:41:10|4458.31|4457.71|4458.31|4457.71|4458.44|4457.84|4458.31|4457.71|5
1644986480000|2022-02-16 04:41:20|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|0
1644986490000|2022-02-16 04:41:30|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|7
1644986510000|2022-02-16 04:41:50|||||||||13
1644986530000|2022-02-16 04:42:10|||||||||4
1644986550000|2022-02-16 04:42:30|4458.06|4457.46|4458.06|4457.46|4458.06|4457.46|4458.06|4457.46|3
1644986570000|2022-02-16 04:42:50|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|3
1644986590000|2022-02-16 04:43:10|||||||||1
1644986620000|2022-02-16 04:43:40|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|4
1644986630000|2022-02-16 04:43:50|||||||||2
1644986640000|2022-02-16 04:44:00|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|12
1644986660000|2022-02-16 04:44:20|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|10
1644986700000|2022-02-16 04:45:00|4458.69|4458.09|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|17
1644986710000|2022-02-16 04:45:10|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|6
1644986720000|2022-02-16 04:45:20|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|3
1644986730000|2022-02-16 04:45:30|||||||||1
1644986800000|2022-02-16 04:46:40|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|12
1644986820000|2022-02-16 04:47:00|4458.56|4457.96|4458.56|4457.96|4458.56|4457.96|4458.56|4457.96|0
1644986830000|2022-02-16 04:47:10|4458.44|4457.84|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|1
1644986840000|2022-02-16 04:47:20|||||||||2
1644986920000|2022-02-16 04:48:40|4458.44|4457.84|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|28
1644986930000|2022-02-16 04:48:50|||||||||1
1644986960000|2022-02-16 04:49:20|||||||||1
1644986970000|2022-02-16 04:49:30|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|1
1644986980000|2022-02-16 04:49:40|4458.69|4458.09|4458.81|4458.21|4458.81|4458.21|4458.69|4458.09|6
1644986990000|2022-02-16 04:49:50|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|0
1644987010000|2022-02-16 04:50:10|||||||||6
1644987020000|2022-02-16 04:50:20|||||||||1
1644987050000|2022-02-16 04:50:50|||||||||15
1644987060000|2022-02-16 04:51:00|||||||||1
1644987070000|2022-02-16 04:51:10|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4459.06|4458.46|13
1644987080000|2022-02-16 04:51:20|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|11
1644987090000|2022-02-16 04:51:30|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|16
1644987100000|2022-02-16 04:51:40|4459.31|4458.71|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|0
1644987120000|2022-02-16 04:52:00|4459.06|4458.46|4458.94|4458.34|4459.06|4458.46|4458.94|4458.34|12
1644987130000|2022-02-16 04:52:10|||||||||1
1644987160000|2022-02-16 04:52:40|||||||||4
1644987170000|2022-02-16 04:52:50|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|2
1644987180000|2022-02-16 04:53:00|4459.31|4458.71|4459.31|4458.71|4459.31|4458.71|4459.19|4458.59|6
1644987190000|2022-02-16 04:53:10|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|0
1644987200000|2022-02-16 04:53:20|4459.31|4458.71|4459.31|4458.71|4459.31|4458.71|4459.19|4458.59|11
1644987210000|2022-02-16 04:53:30|4459.19|4458.59|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|4
1644987220000|2022-02-16 04:53:40|||||||||1
1644987230000|2022-02-16 04:53:50|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|13
1644987250000|2022-02-16 04:54:10|4459.56|4458.96|4459.94|4459.34|4459.94|4459.34|4459.56|4458.96|17
1644987260000|2022-02-16 04:54:20|||||||||7
1644987270000|2022-02-16 04:54:30|||||||||2
1644987280000|2022-02-16 04:54:40|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|7
1644987290000|2022-02-16 04:54:50|4459.81|4459.21|4459.81|4459.21|4459.81|4459.21|4459.81|4459.21|8
1644987300000|2022-02-16 04:55:00|4459.94|4459.34|4460.19|4459.59|4460.19|4459.59|4459.94|4459.34|24
1644987310000|2022-02-16 04:55:10|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.31|4459.71|32
1644987320000|2022-02-16 04:55:20|4460.69|4460.09|4460.44|4459.84|4460.69|4460.09|4460.44|4459.84|20
1644987330000|2022-02-16 04:55:30|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|5
1644987340000|2022-02-16 04:55:40|4460.31|4459.71|4460.19|4459.59|4460.31|4459.71|4460.19|4459.59|2
1644987350000|2022-02-16 04:55:50|||||||||5
1644987360000|2022-02-16 04:56:00|||||||||5
1644987370000|2022-02-16 04:56:10|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4460.31|4459.71|4
1644987390000|2022-02-16 04:56:30|||||||||4
1644987400000|2022-02-16 04:56:40|4460.56|4459.96|4460.69|4460.09|4460.94|4460.34|4460.56|4459.96|46
1644987410000|2022-02-16 04:56:50|||||||||7
1644987420000|2022-02-16 04:57:00|4460.56|4459.96|4460.69|4460.09|4460.69|4460.09|4460.56|4459.96|9
1644987430000|2022-02-16 04:57:10|4460.81|4460.21|4460.81|4460.21|4460.94|4460.34|4460.69|4460.09|12
1644987440000|2022-02-16 04:57:20|4460.94|4460.34|4460.81|4460.21|4460.94|4460.34|4460.81|4460.21|13
1644987450000|2022-02-16 04:57:30|4460.69|4460.09|4460.44|4459.84|4460.81|4460.21|4460.44|4459.84|22
1644987460000|2022-02-16 04:57:40|4460.56|4459.96|4460.56|4459.96|4460.56|4459.96|4460.56|4459.96|6
1644987470000|2022-02-16 04:57:50|4460.44|4459.84|4460.56|4459.96|4460.69|4460.09|4460.44|4459.84|2
1644987480000|2022-02-16 04:58:00|4460.69|4460.09|4460.44|4459.84|4460.69|4460.09|4460.44|4459.84|8
1644987490000|2022-02-16 04:58:10|||||||||2
1644987500000|2022-02-16 04:58:20|4460.56|4459.96|4460.31|4459.71|4460.56|4459.96|4460.31|4459.71|8
1644987510000|2022-02-16 04:58:30|4460.44|4459.84|4460.44|4459.84|4460.56|4459.96|4460.44|4459.84|9
1644987520000|2022-02-16 04:58:40|4460.69|4460.09|4460.44|4459.84|4460.69|4460.09|4460.44|4459.84|0
1644987530000|2022-02-16 04:58:50|4460.56|4459.96|4460.56|4459.96|4460.69|4460.09|4460.44|4459.84|4
1644987540000|2022-02-16 04:59:00|4460.44|4459.84|4460.56|4459.96|4460.69|4460.09|4460.44|4459.84|5
1644987550000|2022-02-16 04:59:10|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|0
1644987560000|2022-02-16 04:59:20|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|7
1644987570000|2022-02-16 04:59:30|||||||||1
1644987590000|2022-02-16 04:59:50|||||||||8
1644987600000|2022-02-16 05:00:00|4460.94|4460.34|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|29
1644987610000|2022-02-16 05:00:10|||||||||6
1644987620000|2022-02-16 05:00:20|4460.56|4459.96|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|11
1644987630000|2022-02-16 05:00:30|4460.81|4460.21|4460.69|4460.09|4460.81|4460.21|4460.69|4460.09|0
1644987640000|2022-02-16 05:00:40|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4
1644987650000|2022-02-16 05:00:50|4461.19|4460.59|4461.31|4460.71|4461.31|4460.71|4461.19|4460.59|20
1644987660000|2022-02-16 05:01:00|4461.19|4460.59|4461.56|4460.96|4461.69|4461.09|4461.19|4460.59|125
1644987670000|2022-02-16 05:01:10|4461.69|4461.09|4462.44|4461.84|4462.44|4461.84|4461.69|4461.09|88
1644987680000|2022-02-16 05:01:20|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|4461.94|4461.34|25
1644987690000|2022-02-16 05:01:30|4462.44|4461.84|4462.31|4461.71|4462.44|4461.84|4462.19|4461.59|13
1644987700000|2022-02-16 05:01:40|4462.19|4461.59|4462.19|4461.59|4462.31|4461.71|4462.19|4461.59|30
1644987710000|2022-02-16 05:01:50|4461.94|4461.34|4462.06|4461.46|4462.19|4461.59|4461.94|4461.34|15
1644987720000|2022-02-16 05:02:00|4461.94|4461.34|4462.19|4461.59|4462.19|4461.59|4461.94|4461.34|0
1644987730000|2022-02-16 05:02:10|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|4462.19|4461.59|28
1644987740000|2022-02-16 05:02:20|4462.69|4462.09|4462.44|4461.84|4462.69|4462.09|4462.44|4461.84|51
1644987750000|2022-02-16 05:02:30|4462.69|4462.09|4462.69|4462.09|4462.81|4462.21|4462.69|4462.09|17
1644987760000|2022-02-16 05:02:40|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|27
1644987770000|2022-02-16 05:02:50|||||||||1
1644987780000|2022-02-16 05:03:00|4462.69|4462.09|4462.69|4462.09|4462.81|4462.21|4462.69|4462.09|32
1644987790000|2022-02-16 05:03:10|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.81|4462.21|6
1644987800000|2022-02-16 05:03:20|4462.81|4462.21|4462.69|4462.09|4462.81|4462.21|4462.69|4462.09|7
1644987810000|2022-02-16 05:03:30|4462.81|4462.21|4462.81|4462.21|4462.94|4462.34|4462.69|4462.09|11
1644987820000|2022-02-16 05:03:40|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.81|4462.21|12
1644987830000|2022-02-16 05:03:50|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|17
1644987840000|2022-02-16 05:04:00|4462.81|4462.21|4462.81|4462.21|4462.81|4462.21|4462.81|4462.21|18
1644987850000|2022-02-16 05:04:10|4462.69|4462.09|4462.69|4462.09|4462.94|4462.34|4462.69|4462.09|2
1644987860000|2022-02-16 05:04:20|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.81|4462.21|3
1644987880000|2022-02-16 05:04:40|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|10
1644987890000|2022-02-16 05:04:50|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.81|4462.21|1
1644987900000|2022-02-16 05:05:00|4462.69|4462.09|4462.69|4462.09|4462.94|4462.34|4462.69|4462.09|34
1644987930000|2022-02-16 05:05:30|||||||||6
1644987940000|2022-02-16 05:05:40|4462.81|4462.21|4462.69|4462.09|4462.81|4462.21|4462.69|4462.09|6
1644987950000|2022-02-16 05:05:50|4462.44|4461.84|4462.56|4461.96|4462.56|4461.96|4462.31|4461.71|10
1644987960000|2022-02-16 05:06:00|4462.44|4461.84|4462.19|4461.59|4462.44|4461.84|4462.19|4461.59|14
1644987970000|2022-02-16 05:06:10|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|4462.19|4461.59|14
1644987980000|2022-02-16 05:06:20|4462.31|4461.71|4462.44|4461.84|4462.44|4461.84|4462.31|4461.71|4
1644987990000|2022-02-16 05:06:30|||||||||3
1644988000000|2022-02-16 05:06:40|4462.31|4461.71|4462.44|4461.84|4462.44|4461.84|4462.31|4461.71|11
1644988010000|2022-02-16 05:06:50|4462.31|4461.71|4462.19|4461.59|4462.31|4461.71|4462.19|4461.59|0
1644988020000|2022-02-16 05:07:00|4462.31|4461.71|4462.19|4461.59|4462.44|4461.84|4462.19|4461.59|6
1644988030000|2022-02-16 05:07:10|||||||||11
1644988040000|2022-02-16 05:07:20|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|12
1644988050000|2022-02-16 05:07:30|4462.06|4461.46|4462.19|4461.59|4462.19|4461.59|4461.94|4461.34|9
1644988070000|2022-02-16 05:07:50|4462.06|4461.46|4462.19|4461.59|4462.19|4461.59|4462.06|4461.46|10
1644988080000|2022-02-16 05:08:00|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|5
1644988090000|2022-02-16 05:08:10|4462.06|4461.46|4461.94|4461.34|4462.19|4461.59|4461.94|4461.34|2
1644988100000|2022-02-16 05:08:20|4462.06|4461.46|4462.19|4461.59|4462.19|4461.59|4462.06|4461.46|5
1644988110000|2022-02-16 05:08:30|4462.06|4461.46|4461.94|4461.34|4462.19|4461.59|4461.94|4461.34|2
1644988120000|2022-02-16 05:08:40|4462.06|4461.46|4462.06|4461.46|4462.06|4461.46|4461.94|4461.34|2
1644988130000|2022-02-16 05:08:50|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|0
1644988140000|2022-02-16 05:09:00|4462.06|4461.46|4462.19|4461.59|4462.19|4461.59|4462.06|4461.46|5
1644988150000|2022-02-16 05:09:10|||||||||4
1644988160000|2022-02-16 05:09:20|4462.06|4461.46|4462.06|4461.46|4462.06|4461.46|4461.94|4461.34|10
1644988170000|2022-02-16 05:09:30|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|2
1644988180000|2022-02-16 05:09:40|4462.31|4461.71|4462.44|4461.84|4462.44|4461.84|4462.31|4461.71|15
1644988190000|2022-02-16 05:09:50|4462.19|4461.59|4462.44|4461.84|4462.44|4461.84|4462.19|4461.59|11
1644988200000|2022-02-16 05:10:00|4462.31|4461.71|4462.31|4461.71|4462.31|4461.71|4462.19|4461.59|20
1644988210000|2022-02-16 05:10:10|4462.44|4461.84|4462.19|4461.59|4462.44|4461.84|4462.19|4461.59|1
1644988220000|2022-02-16 05:10:20|4462.06|4461.46|4462.19|4461.59|4462.19|4461.59|4462.06|4461.46|8
1644988230000|2022-02-16 05:10:30|4462.06|4461.46|4461.94|4461.34|4462.06|4461.46|4461.94|4461.34|17
1644988240000|2022-02-16 05:10:40|4462.06|4461.46|4462.19|4461.59|4462.19|4461.59|4461.94|4461.34|8
1644988250000|2022-02-16 05:10:50|4462.06|4461.46|4462.19|4461.59|4462.19|4461.59|4461.94|4461.34|14
1644988260000|2022-02-16 05:11:00|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|3
1644988270000|2022-02-16 05:11:10|4462.31|4461.71|4462.31|4461.71|4462.31|4461.71|4462.31|4461.71|15
1644988280000|2022-02-16 05:11:20|4462.19|4461.59|4462.44|4461.84|4462.44|4461.84|4462.19|4461.59|0
1644988290000|2022-02-16 05:11:30|4462.31|4461.71|4462.44|4461.84|4462.44|4461.84|4462.19|4461.59|6
1644988300000|2022-02-16 05:11:40|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|2
1644988310000|2022-02-16 05:11:50|4462.31|4461.71|4462.19|4461.59|4462.31|4461.71|4462.19|4461.59|3
1644988320000|2022-02-16 05:12:00|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|6
1644988330000|2022-02-16 05:12:10|4462.19|4461.59|4462.44|4461.84|4462.44|4461.84|4462.19|4461.59|2
1644988340000|2022-02-16 05:12:20|||||||||1
1644988350000|2022-02-16 05:12:30|4462.56|4461.96|4462.69|4462.09|4462.69|4462.09|4462.56|4461.96|5
1644988360000|2022-02-16 05:12:40|||||||||1
1644988370000|2022-02-16 05:12:50|||||||||59
1644988380000|2022-02-16 05:13:00|4462.81|4462.21|4463.19|4462.59|4463.19|4462.59|4462.69|4462.09|47
1644988390000|2022-02-16 05:13:10|4463.31|4462.71|4463.69|4463.09|4463.81|4463.21|4463.31|4462.71|104
1644988400000|2022-02-16 05:13:20|4463.81|4463.21|4463.44|4462.84|4463.81|4463.21|4463.44|4462.84|20
1644988410000|2022-02-16 05:13:30|4463.56|4462.96|4463.94|4463.34|4463.94|4463.34|4463.56|4462.96|21
1644988420000|2022-02-16 05:13:40|4464.19|4463.59|4463.69|4463.09|4464.19|4463.59|4463.69|4463.09|30
1644988430000|2022-02-16 05:13:50|||||||||2
1644988440000|2022-02-16 05:14:00|4463.81|4463.21|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|14
1644988450000|2022-02-16 05:14:10|4463.44|4462.84|4463.56|4462.96|4463.56|4462.96|4463.44|4462.84|26
1644988460000|2022-02-16 05:14:20|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|5
1644988470000|2022-02-16 05:14:30|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|13
1644988480000|2022-02-16 05:14:40|4463.81|4463.21|4463.69|4463.09|4463.81|4463.21|4463.69|4463.09|16
1644988490000|2022-02-16 05:14:50|4463.81|4463.21|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|39
1644988500000|2022-02-16 05:15:00|4463.81|4463.21|4464.19|4463.59|4464.19|4463.59|4463.69|4463.09|31
1644988510000|2022-02-16 05:15:10|||||||||15
1644988520000|2022-02-16 05:15:20|4463.94|4463.34|4464.06|4463.46|4464.19|4463.59|4463.94|4463.34|12
1644988530000|2022-02-16 05:15:30|4463.94|4463.34|4463.44|4462.84|4463.94|4463.34|4463.44|4462.84|49
1644988540000|2022-02-16 05:15:40|4463.19|4462.59|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|80
1644988550000|2022-02-16 05:15:50|||||||||2
1644988560000|2022-02-16 05:16:00|4463.44|4462.84|4463.56|4462.96|4463.69|4463.09|4463.44|4462.84|28
1644988570000|2022-02-16 05:16:10|4463.44|4462.84|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|14
1644988580000|2022-02-16 05:16:20|4462.94|4462.34|4463.06|4462.46|4463.19|4462.59|4462.94|4462.34|9
1644988590000|2022-02-16 05:16:30|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|2
1644988600000|2022-02-16 05:16:40|4463.31|4462.71|4463.31|4462.71|4463.31|4462.71|4463.19|4462.59|6
1644988610000|2022-02-16 05:16:50|4463.44|4462.84|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|6
1644988620000|2022-02-16 05:17:00|4462.94|4462.34|4463.06|4462.46|4463.19|4462.59|4462.94|4462.34|54
1644988630000|2022-02-16 05:17:10|4462.94|4462.34|4463.06|4462.46|4463.06|4462.46|4462.94|4462.34|0
1644988640000|2022-02-16 05:17:20|4462.94|4462.34|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|2
1644988660000|2022-02-16 05:17:40|4462.94|4462.34|4463.69|4463.09|4463.69|4463.09|4462.94|4462.34|92
1644988670000|2022-02-16 05:17:50|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|7
1644988680000|2022-02-16 05:18:00|4463.56|4462.96|4463.56|4462.96|4463.56|4462.96|4463.56|4462.96|1
1644988690000|2022-02-16 05:18:10|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|0
1644988710000|2022-02-16 05:18:30|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.56|4462.96|3
1644988720000|2022-02-16 05:18:40|4463.56|4462.96|4463.44|4462.84|4463.56|4462.96|4463.44|4462.84|18
1644988730000|2022-02-16 05:18:50|4463.56|4462.96|4463.44|4462.84|4463.56|4462.96|4463.44|4462.84|1
1644988740000|2022-02-16 05:19:00|4463.56|4462.96|4463.44|4462.84|4463.56|4462.96|4463.44|4462.84|6
1644988750000|2022-02-16 05:19:10|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|8
1644988760000|2022-02-16 05:19:20|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.81|4462.21|75
1644988770000|2022-02-16 05:19:30|||||||||1
1644988780000|2022-02-16 05:19:40|4463.06|4462.46|4462.94|4462.34|4463.06|4462.46|4462.81|4462.21|20
1644988800000|2022-02-16 05:20:00|||||||||2
1644988810000|2022-02-16 05:20:10|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|5
1644988830000|2022-02-16 05:20:30|4462.44|4461.84|4462.19|4461.59|4462.44|4461.84|4462.19|4461.59|44
1644988840000|2022-02-16 05:20:40|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|4462.31|4461.71|18
1644988850000|2022-02-16 05:20:50|||||||||3
1644988860000|2022-02-16 05:21:00|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|3
1644988870000|2022-02-16 05:21:10|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|8
1644988880000|2022-02-16 05:21:20|||||||||8
1644988890000|2022-02-16 05:21:30|4462.69|4462.09|4462.44|4461.84|4462.69|4462.09|4462.44|4461.84|12
1644988910000|2022-02-16 05:21:50|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|1
1644988920000|2022-02-16 05:22:00|||||||||9
1644988940000|2022-02-16 05:22:20|||||||||8
1644988950000|2022-02-16 05:22:30|4462.81|4462.21|4462.81|4462.21|4462.94|4462.34|4462.81|4462.21|8
1644988960000|2022-02-16 05:22:40|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|0
1644988980000|2022-02-16 05:23:00|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.81|4462.21|4
1644989000000|2022-02-16 05:23:20|||||||||27
1644989030000|2022-02-16 05:23:50|4462.69|4462.09|4462.94|4462.34|4462.94|4462.34|4462.69|4462.09|18
1644989040000|2022-02-16 05:24:00|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|8
1644989050000|2022-02-16 05:24:10|||||||||3
1644989060000|2022-02-16 05:24:20|||||||||14
1644989070000|2022-02-16 05:24:30|4463.31|4462.71|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|6
1644989080000|2022-02-16 05:24:40|4463.06|4462.46|4462.94|4462.34|4463.06|4462.46|4462.94|4462.34|2
1644989090000|2022-02-16 05:24:50|4463.06|4462.46|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|14
1644989100000|2022-02-16 05:25:00|||||||||1
1644989120000|2022-02-16 05:25:20|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|10
1644989130000|2022-02-16 05:25:30|||||||||1
1644989140000|2022-02-16 05:25:40|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|8
1644989150000|2022-02-16 05:25:50|4463.31|4462.71|4463.19|4462.59|4463.44|4462.84|4463.06|4462.46|5
1644989170000|2022-02-16 05:26:10|||||||||6
1644989180000|2022-02-16 05:26:20|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|9
1644989190000|2022-02-16 05:26:30|4463.19|4462.59|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|18
1644989200000|2022-02-16 05:26:40|||||||||1
1644989210000|2022-02-16 05:26:50|||||||||1
1644989230000|2022-02-16 05:27:10|||||||||2
1644989240000|2022-02-16 05:27:20|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|7
1644989250000|2022-02-16 05:27:30|||||||||2
1644989260000|2022-02-16 05:27:40|||||||||1
1644989270000|2022-02-16 05:27:50|||||||||4
1644989280000|2022-02-16 05:28:00|4462.81|4462.21|4462.44|4461.84|4463.06|4462.46|4462.44|4461.84|21
1644989300000|2022-02-16 05:28:20|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|7
1644989310000|2022-02-16 05:28:30|4462.81|4462.21|4462.69|4462.09|4462.94|4462.34|4462.69|4462.09|5
1644989320000|2022-02-16 05:28:40|4462.44|4461.84|4462.44|4461.84|4462.56|4461.96|4462.44|4461.84|8
1644989340000|2022-02-16 05:29:00|4462.31|4461.71|4462.44|4461.84|4462.44|4461.84|4462.31|4461.71|8
1644989350000|2022-02-16 05:29:10|||||||||5
1644989370000|2022-02-16 05:29:30|4462.19|4461.59|4462.31|4461.71|4462.44|4461.84|4462.19|4461.59|5
1644989380000|2022-02-16 05:29:40|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|0
1644989390000|2022-02-16 05:29:50|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|26
1644989400000|2022-02-16 05:30:00|4462.69|4462.09|4462.44|4461.84|4462.69|4462.09|4462.19|4461.59|31
1644989410000|2022-02-16 05:30:10|4462.56|4461.96|4462.69|4462.09|4462.94|4462.34|4462.56|4461.96|4
1644989420000|2022-02-16 05:30:20|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|5
1644989430000|2022-02-16 05:30:30|4463.19|4462.59|4463.44|4462.84|4463.69|4463.09|4463.19|4462.59|51
1644989440000|2022-02-16 05:30:40|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|11
1644989450000|2022-02-16 05:30:50|4463.06|4462.46|4462.69|4462.09|4463.06|4462.46|4462.44|4461.84|23
1644989460000|2022-02-16 05:31:00|4462.56|4461.96|4462.69|4462.09|4462.69|4462.09|4462.56|4461.96|2
1644989470000|2022-02-16 05:31:10|4462.81|4462.21|4462.81|4462.21|4462.81|4462.21|4462.69|4462.09|7
1644989480000|2022-02-16 05:31:20|4462.94|4462.34|4462.94|4462.34|4463.06|4462.46|4462.94|4462.34|0
1644989490000|2022-02-16 05:31:30|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|4
1644989500000|2022-02-16 05:31:40|4463.06|4462.46|4462.94|4462.34|4463.06|4462.46|4462.94|4462.34|11
1644989510000|2022-02-16 05:31:50|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|1
1644989520000|2022-02-16 05:32:00|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|3
1644989530000|2022-02-16 05:32:10|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|0
1644989540000|2022-02-16 05:32:20|4463.06|4462.46|4463.19|4462.59|4463.31|4462.71|4463.06|4462.46|2
1644989550000|2022-02-16 05:32:30|4463.06|4462.46|4463.06|4462.46|4463.06|4462.46|4463.06|4462.46|0
1644989560000|2022-02-16 05:32:40|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|0
1644989570000|2022-02-16 05:32:50|4463.06|4462.46|4463.06|4462.46|4463.06|4462.46|4462.94|4462.34|1
1644989580000|2022-02-16 05:33:00|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|1
1644989590000|2022-02-16 05:33:10|4462.94|4462.34|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|2
1644989600000|2022-02-16 05:33:20|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|1
1644989610000|2022-02-16 05:33:30|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|1
1644989620000|2022-02-16 05:33:40|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|0
1644989630000|2022-02-16 05:33:50|||||||||7
1644989670000|2022-02-16 05:34:30|||||||||1
1644989680000|2022-02-16 05:34:40|4463.06|4462.46|4462.81|4462.21|4463.06|4462.46|4462.81|4462.21|7
1644989690000|2022-02-16 05:34:50|4462.94|4462.34|4462.69|4462.09|4462.94|4462.34|4462.44|4461.84|5
1644989700000|2022-02-16 05:35:00|4462.81|4462.21|4462.69|4462.09|4462.81|4462.21|4462.69|4462.09|3
1644989710000|2022-02-16 05:35:10|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|23
1644989720000|2022-02-16 05:35:20|4462.81|4462.21|4462.69|4462.09|4462.81|4462.21|4462.44|4461.84|12
1644989730000|2022-02-16 05:35:30|4462.81|4462.21|4462.56|4461.96|4462.81|4462.21|4462.56|4461.96|2
1644989740000|2022-02-16 05:35:40|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|0
1644989750000|2022-02-16 05:35:50|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.69|4462.09|1
1644989760000|2022-02-16 05:36:00|4462.81|4462.21|4462.69|4462.09|4462.81|4462.21|4462.69|4462.09|2
1644989770000|2022-02-16 05:36:10|4462.56|4461.96|4462.56|4461.96|4462.69|4462.09|4462.44|4461.84|4
1644989780000|2022-02-16 05:36:20|4462.69|4462.09|4462.44|4461.84|4462.69|4462.09|4462.44|4461.84|0
1644989790000|2022-02-16 05:36:30|4462.56|4461.96|4462.19|4461.59|4462.56|4461.96|4462.19|4461.59|20
1644989800000|2022-02-16 05:36:40|4462.44|4461.84|4462.69|4462.09|4462.69|4462.09|4462.44|4461.84|11
1644989820000|2022-02-16 05:37:00|||||||||2
1644989830000|2022-02-16 05:37:10|4462.56|4461.96|4462.69|4462.09|4462.69|4462.09|4462.56|4461.96|0
1644989840000|2022-02-16 05:37:20|4462.56|4461.96|4462.56|4461.96|4462.69|4462.09|4462.56|4461.96|3
1644989850000|2022-02-16 05:37:30|4462.44|4461.84|4462.44|4461.84|4462.56|4461.96|4462.44|4461.84|2
1644989860000|2022-02-16 05:37:40|4462.56|4461.96|4462.44|4461.84|4462.56|4461.96|4462.44|4461.84|0
1644989870000|2022-02-16 05:37:50|4462.56|4461.96|4462.69|4462.09|4462.69|4462.09|4462.44|4461.84|3
1644989880000|2022-02-16 05:38:00|||||||||1
1644989890000|2022-02-16 05:38:10|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.81|4462.21|3
1644989900000|2022-02-16 05:38:20|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|3
1644989910000|2022-02-16 05:38:30|4462.94|4462.34|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|9
1644989920000|2022-02-16 05:38:40|4463.44|4462.84|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|7
1644989930000|2022-02-16 05:38:50|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|2
1644989940000|2022-02-16 05:39:00|4463.06|4462.46|4463.31|4462.71|4463.31|4462.71|4462.94|4462.34|9
1644989950000|2022-02-16 05:39:10|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|0
1644989980000|2022-02-16 05:39:40|||||||||4
1644989990000|2022-02-16 05:39:50|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|9
1644990000000|2022-02-16 05:40:00|4463.31|4462.71|4463.19|4462.59|4463.56|4462.96|4463.19|4462.59|19
1644990010000|2022-02-16 05:40:10|4463.31|4462.71|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|10
1644990020000|2022-02-16 05:40:20|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|3
1644990030000|2022-02-16 05:40:30|||||||||3
1644990040000|2022-02-16 05:40:40|4463.06|4462.46|4462.94|4462.34|4463.06|4462.46|4462.94|4462.34|8
1644990060000|2022-02-16 05:41:00|4463.06|4462.46|4462.94|4462.34|4463.06|4462.46|4462.94|4462.34|5
1644990070000|2022-02-16 05:41:10|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.81|4462.21|10
1644990080000|2022-02-16 05:41:20|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.81|4462.21|1
1644990090000|2022-02-16 05:41:30|||||||||1
1644990110000|2022-02-16 05:41:50|4462.81|4462.21|4462.69|4462.09|4462.81|4462.21|4462.44|4461.84|29
1644990120000|2022-02-16 05:42:00|||||||||1
1644990140000|2022-02-16 05:42:20|4462.81|4462.21|4462.69|4462.09|4462.81|4462.21|4462.69|4462.09|1
1644990190000|2022-02-16 05:43:10|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.81|4462.21|5
1644990200000|2022-02-16 05:43:20|||||||||5
1644990230000|2022-02-16 05:43:50|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|18
1644990240000|2022-02-16 05:44:00|4462.94|4462.34|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|5
1644990250000|2022-02-16 05:44:10|4463.06|4462.46|4463.06|4462.46|4463.06|4462.46|4462.94|4462.34|1
1644990260000|2022-02-16 05:44:20|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|0
1644990270000|2022-02-16 05:44:30|4462.94|4462.34|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|7
1644990280000|2022-02-16 05:44:40|||||||||1
1644990290000|2022-02-16 05:44:50|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|1
1644990300000|2022-02-16 05:45:00|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|0
1644990310000|2022-02-16 05:45:10|||||||||1
1644990320000|2022-02-16 05:45:20|||||||||9
1644990340000|2022-02-16 05:45:40|4463.44|4462.84|4463.31|4462.71|4463.44|4462.84|4463.31|4462.71|7
1644990350000|2022-02-16 05:45:50|4463.19|4462.59|4463.44|4462.84|4463.56|4462.96|4463.19|4462.59|11
1644990360000|2022-02-16 05:46:00|4463.56|4462.96|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|6
1644990370000|2022-02-16 05:46:10|4463.56|4462.96|4463.56|4462.96|4463.69|4463.09|4463.44|4462.84|9
1644990380000|2022-02-16 05:46:20|4463.69|4463.09|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|15
1644990390000|2022-02-16 05:46:30|4463.69|4463.09|4463.81|4463.21|4463.94|4463.34|4463.69|4463.09|24
1644990400000|2022-02-16 05:46:40|4463.94|4463.34|4463.81|4463.21|4463.94|4463.34|4463.69|4463.09|2
1644990410000|2022-02-16 05:46:50|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|0
1644990420000|2022-02-16 05:47:00|||||||||1
1644990430000|2022-02-16 05:47:10|||||||||7
1644990450000|2022-02-16 05:47:30|4464.06|4463.46|4463.94|4463.34|4464.06|4463.46|4463.94|4463.34|5
1644990460000|2022-02-16 05:47:40|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.81|4463.21|11
1644990470000|2022-02-16 05:47:50|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.81|4463.21|6
1644990480000|2022-02-16 05:48:00|4464.06|4463.46|4464.44|4463.84|4464.44|4463.84|4464.06|4463.46|13
1644990490000|2022-02-16 05:48:10|4464.19|4463.59|4464.31|4463.71|4464.44|4463.84|4464.19|4463.59|19
1644990500000|2022-02-16 05:48:20|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|4464.31|4463.71|1
1644990510000|2022-02-16 05:48:30|||||||||2
1644990520000|2022-02-16 05:48:40|||||||||15
1644990530000|2022-02-16 05:48:50|4464.19|4463.59|4464.31|4463.71|4464.31|4463.71|4464.19|4463.59|20
1644990540000|2022-02-16 05:49:00|4464.19|4463.59|4464.19|4463.59|4464.31|4463.71|4464.19|4463.59|11
1644990550000|2022-02-16 05:49:10|||||||||1
1644990580000|2022-02-16 05:49:40|4463.94|4463.34|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|15
1644990590000|2022-02-16 05:49:50|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.56|4462.96|18
1644990600000|2022-02-16 05:50:00|4463.56|4462.96|4463.44|4462.84|4463.56|4462.96|4463.31|4462.71|5
1644990610000|2022-02-16 05:50:10|4463.56|4462.96|4463.56|4462.96|4463.56|4462.96|4463.56|4462.96|16
1644990620000|2022-02-16 05:50:20|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.56|4462.96|2
1644990640000|2022-02-16 05:50:40|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|5
1644990650000|2022-02-16 05:50:50|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.56|4462.96|1
1644990660000|2022-02-16 05:51:00|4463.81|4463.21|4463.94|4463.34|4464.19|4463.59|4463.81|4463.21|11
1644990680000|2022-02-16 05:51:20|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|11
1644990720000|2022-02-16 05:52:00|4463.81|4463.21|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|6
1644990740000|2022-02-16 05:52:20|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|18
1644990750000|2022-02-16 05:52:30|4464.06|4463.46|4464.19|4463.59|4464.19|4463.59|4464.06|4463.46|1
1644990760000|2022-02-16 05:52:40|4464.31|4463.71|4464.19|4463.59|4464.44|4463.84|4464.19|4463.59|7
1644990770000|2022-02-16 05:52:50|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|13
1644990780000|2022-02-16 05:53:00|4463.81|4463.21|4463.69|4463.09|4463.81|4463.21|4463.44|4462.84|19
1644990800000|2022-02-16 05:53:20|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.81|4463.21|2
1644990810000|2022-02-16 05:53:30|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|1
1644990820000|2022-02-16 05:53:40|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|1
1644990830000|2022-02-16 05:53:50|||||||||1
1644990840000|2022-02-16 05:54:00|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|10
1644990860000|2022-02-16 05:54:20|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|11
1644990870000|2022-02-16 05:54:30|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.31|4462.71|7
1644990880000|2022-02-16 05:54:40|||||||||2
1644990900000|2022-02-16 05:55:00|4463.19|4462.59|4463.44|4462.84|4463.56|4462.96|4463.19|4462.59|17
1644990910000|2022-02-16 05:55:10|4463.69|4463.09|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|6
1644990920000|2022-02-16 05:55:20|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.31|4462.71|3
1644990930000|2022-02-16 05:55:30|4463.31|4462.71|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|1
1644990940000|2022-02-16 05:55:40|4462.94|4462.34|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|31
1644990950000|2022-02-16 05:55:50|4462.81|4462.21|4463.19|4462.59|4463.19|4462.59|4462.81|4462.21|17
1644990960000|2022-02-16 05:56:00|4462.94|4462.34|4463.06|4462.46|4463.06|4462.46|4462.94|4462.34|29
1644990970000|2022-02-16 05:56:10|4463.19|4462.59|4463.06|4462.46|4463.19|4462.59|4462.94|4462.34|6
1644990980000|2022-02-16 05:56:20|4462.94|4462.34|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|23
1644990990000|2022-02-16 05:56:30|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|12
1644991000000|2022-02-16 05:56:40|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|22
1644991010000|2022-02-16 05:56:50|4463.94|4463.34|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|20
1644991020000|2022-02-16 05:57:00|4463.94|4463.34|4463.81|4463.21|4463.94|4463.34|4463.69|4463.09|19
1644991030000|2022-02-16 05:57:10|4463.94|4463.34|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|5
1644991040000|2022-02-16 05:57:20|4463.44|4462.84|4463.44|4462.84|4463.56|4462.96|4463.44|4462.84|41
1644991050000|2022-02-16 05:57:30|4463.31|4462.71|4462.94|4462.34|4463.31|4462.71|4462.94|4462.34|3
1644991060000|2022-02-16 05:57:40|4462.69|4462.09|4462.69|4462.09|4462.81|4462.21|4462.69|4462.09|5
1644991070000|2022-02-16 05:57:50|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|15
1644991080000|2022-02-16 05:58:00|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|8
1644991090000|2022-02-16 05:58:10|4463.31|4462.71|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|9
1644991100000|2022-02-16 05:58:20|4463.31|4462.71|4463.31|4462.71|4463.44|4462.84|4463.19|4462.59|3
1644991110000|2022-02-16 05:58:30|4463.19|4462.59|4463.69|4463.09|4463.81|4463.21|4463.19|4462.59|15
1644991120000|2022-02-16 05:58:40|4463.81|4463.21|4463.69|4463.09|4463.81|4463.21|4463.69|4463.09|12
1644991130000|2022-02-16 05:58:50|4463.81|4463.21|4463.69|4463.09|4463.81|4463.21|4463.69|4463.09|2
1644991140000|2022-02-16 05:59:00|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|11
1644991150000|2022-02-16 05:59:10|4463.56|4462.96|4463.81|4463.21|4463.94|4463.34|4463.44|4462.84|6
1644991160000|2022-02-16 05:59:20|4463.94|4463.34|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|5
1644991170000|2022-02-16 05:59:30|4463.81|4463.21|4463.06|4462.46|4463.81|4463.21|4463.06|4462.46|22
1644991180000|2022-02-16 05:59:40|4463.19|4462.59|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|4
1644991190000|2022-02-16 05:59:50|4463.31|4462.71|4463.31|4462.71|4463.44|4462.84|4463.31|4462.71|8
1644991200000|2022-02-16 06:00:00|4463.44|4462.84|4462.94|4462.34|4463.44|4462.84|4462.81|4462.21|106
1644991210000|2022-02-16 06:00:10|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|4
1644991220000|2022-02-16 06:00:20|4462.81|4462.21|4462.94|4462.34|4463.19|4462.59|4462.81|4462.21|63
1644991230000|2022-02-16 06:00:30|4462.81|4462.21|4462.81|4462.21|4462.94|4462.34|4462.69|4462.09|16
1644991240000|2022-02-16 06:00:40|4462.94|4462.34|4462.81|4462.21|4462.94|4462.34|4462.81|4462.21|4
1644991250000|2022-02-16 06:00:50|4462.69|4462.09|4463.31|4462.71|4463.31|4462.71|4462.69|4462.09|33
1644991260000|2022-02-16 06:01:00|4463.44|4462.84|4464.19|4463.59|4464.19|4463.59|4463.31|4462.71|65
1644991270000|2022-02-16 06:01:10|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|4464.19|4463.59|14
1644991280000|2022-02-16 06:01:20|4464.31|4463.71|4464.19|4463.59|4464.44|4463.84|4464.06|4463.46|33
1644991290000|2022-02-16 06:01:30|4464.31|4463.71|4464.69|4464.09|4464.69|4464.09|4464.19|4463.59|23
1644991300000|2022-02-16 06:01:40|4465.19|4464.59|4465.44|4464.84|4465.44|4464.84|4465.19|4464.59|143
1644991310000|2022-02-16 06:01:50|4465.19|4464.59|4465.44|4464.84|4465.44|4464.84|4465.19|4464.59|26
1644991320000|2022-02-16 06:02:00|4465.19|4464.59|4465.69|4465.09|4465.69|4465.09|4465.19|4464.59|43
1644991330000|2022-02-16 06:02:10|4465.56|4464.96|4464.94|4464.34|4465.56|4464.96|4464.69|4464.09|112
1644991340000|2022-02-16 06:02:20|4465.06|4464.46|4464.69|4464.09|4465.19|4464.59|4464.69|4464.09|15
1644991350000|2022-02-16 06:02:30|4464.81|4464.21|4464.69|4464.09|4464.94|4464.34|4464.69|4464.09|19
1644991360000|2022-02-16 06:02:40|4464.81|4464.21|4464.94|4464.34|4464.94|4464.34|4464.69|4464.09|4
1644991370000|2022-02-16 06:02:50|4465.06|4464.46|4465.06|4464.46|4465.19|4464.59|4465.06|4464.46|20
1644991380000|2022-02-16 06:03:00|4465.19|4464.59|4464.94|4464.34|4465.19|4464.59|4464.94|4464.34|7
1644991390000|2022-02-16 06:03:10|4464.81|4464.21|4464.19|4463.59|4464.81|4464.21|4464.19|4463.59|52
1644991400000|2022-02-16 06:03:20|4464.31|4463.71|4464.44|4463.84|4464.44|4463.84|4464.19|4463.59|9
1644991410000|2022-02-16 06:03:30|4464.56|4463.96|4464.69|4464.09|4464.69|4464.09|4464.56|4463.96|1
1644991420000|2022-02-16 06:03:40|4464.56|4463.96|4464.69|4464.09|4464.69|4464.09|4464.56|4463.96|6
1644991430000|2022-02-16 06:03:50|4464.56|4463.96|4464.44|4463.84|4464.56|4463.96|4464.44|4463.84|4
1644991440000|2022-02-16 06:04:00|4464.19|4463.59|4464.19|4463.59|4464.31|4463.71|4464.19|4463.59|6
1644991450000|2022-02-16 06:04:10|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|19
1644991460000|2022-02-16 06:04:20|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|35
1644991470000|2022-02-16 06:04:30|4463.56|4462.96|4463.44|4462.84|4463.56|4462.96|4463.44|4462.84|9
1644991480000|2022-02-16 06:04:40|4463.31|4462.71|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|36
1644991490000|2022-02-16 06:04:50|4462.94|4462.34|4462.69|4462.09|4462.94|4462.34|4462.69|4462.09|39
1644991500000|2022-02-16 06:05:00|4462.44|4461.84|4461.69|4461.09|4462.44|4461.84|4461.69|4461.09|86
1644991510000|2022-02-16 06:05:10|4461.81|4461.21|4461.94|4461.34|4461.94|4461.34|4461.69|4461.09|30
1644991520000|2022-02-16 06:05:20|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|4462.06|4461.46|27
1644991540000|2022-02-16 06:05:40|4462.31|4461.71|4462.19|4461.59|4462.44|4461.84|4462.19|4461.59|18
1644991550000|2022-02-16 06:05:50|4462.31|4461.71|4462.31|4461.71|4462.44|4461.84|4462.19|4461.59|4
1644991560000|2022-02-16 06:06:00|4462.44|4461.84|4462.19|4461.59|4462.44|4461.84|4462.19|4461.59|11
1644991570000|2022-02-16 06:06:10|4462.06|4461.46|4461.69|4461.09|4462.06|4461.46|4461.69|4461.09|28
1644991580000|2022-02-16 06:06:20|4461.81|4461.21|4461.69|4461.09|4461.94|4461.34|4461.69|4461.09|22
1644991590000|2022-02-16 06:06:30|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|4
1644991600000|2022-02-16 06:06:40|4461.69|4461.09|4461.69|4461.09|4461.94|4461.34|4461.69|4461.09|19
1644991610000|2022-02-16 06:06:50|4461.81|4461.21|4461.94|4461.34|4461.94|4461.34|4461.69|4461.09|6
1644991620000|2022-02-16 06:07:00|4461.81|4461.21|4461.69|4461.09|4461.94|4461.34|4461.69|4461.09|10
1644991630000|2022-02-16 06:07:10|||||||||2
1644991640000|2022-02-16 06:07:20|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|19
1644991650000|2022-02-16 06:07:30|4461.69|4461.09|4461.56|4460.96|4461.69|4461.09|4461.56|4460.96|32
1644991660000|2022-02-16 06:07:40|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|1
1644991670000|2022-02-16 06:07:50|4461.31|4460.71|4461.19|4460.59|4461.44|4460.84|4461.19|4460.59|24
1644991680000|2022-02-16 06:08:00|4461.31|4460.71|4461.44|4460.84|4461.44|4460.84|4461.19|4460.59|17
1644991690000|2022-02-16 06:08:10|4461.56|4460.96|4461.69|4461.09|4461.69|4461.09|4461.56|4460.96|29
1644991700000|2022-02-16 06:08:20|||||||||4
1644991710000|2022-02-16 06:08:30|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|6
1644991720000|2022-02-16 06:08:40|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|6
1644991730000|2022-02-16 06:08:50|4460.94|4460.34|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|44
1644991740000|2022-02-16 06:09:00|4460.81|4460.21|4460.69|4460.09|4460.81|4460.21|4460.69|4460.09|21
1644991750000|2022-02-16 06:09:10|4460.81|4460.21|4461.19|4460.59|4461.19|4460.59|4460.81|4460.21|14
1644991760000|2022-02-16 06:09:20|4461.31|4460.71|4461.44|4460.84|4461.44|4460.84|4461.19|4460.59|3
1644991770000|2022-02-16 06:09:30|4461.69|4461.09|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|10
1644991790000|2022-02-16 06:09:50|||||||||3
1644991800000|2022-02-16 06:10:00|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|6
1644991810000|2022-02-16 06:10:10|4460.94|4460.34|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|17
1644991830000|2022-02-16 06:10:30|4461.31|4460.71|4461.44|4460.84|4461.44|4460.84|4461.19|4460.59|6
1644991840000|2022-02-16 06:10:40|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|12
1644991850000|2022-02-16 06:10:50|4460.94|4460.34|4461.19|4460.59|4461.31|4460.71|4460.94|4460.34|2
1644991860000|2022-02-16 06:11:00|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|6
1644991870000|2022-02-16 06:11:10|4461.69|4461.09|4461.81|4461.21|4461.94|4461.34|4461.69|4461.09|15
1644991880000|2022-02-16 06:11:20|4461.94|4461.34|4462.06|4461.46|4462.19|4461.59|4461.94|4461.34|18
1644991890000|2022-02-16 06:11:30|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|0
1644991920000|2022-02-16 06:12:00|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|4462.56|4461.96|21
1644991930000|2022-02-16 06:12:10|||||||||4
1644991940000|2022-02-16 06:12:20|4462.56|4461.96|4462.56|4461.96|4462.56|4461.96|4462.56|4461.96|11
1644991950000|2022-02-16 06:12:30|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|1
1644991960000|2022-02-16 06:12:40|4462.69|4462.09|4462.94|4462.34|4462.94|4462.34|4462.56|4461.96|17
1644991970000|2022-02-16 06:12:50|4462.81|4462.21|4462.69|4462.09|4462.81|4462.21|4462.69|4462.09|7
1644991980000|2022-02-16 06:13:00|4462.56|4461.96|4462.69|4462.09|4462.69|4462.09|4462.56|4461.96|3
1644991990000|2022-02-16 06:13:10|4462.56|4461.96|4462.69|4462.09|4462.69|4462.09|4462.44|4461.84|1
1644992000000|2022-02-16 06:13:20|4462.81|4462.21|4462.69|4462.09|4462.94|4462.34|4462.69|4462.09|6
1644992010000|2022-02-16 06:13:30|4462.81|4462.21|4462.69|4462.09|4462.94|4462.34|4462.69|4462.09|12
1644992020000|2022-02-16 06:13:40|4462.81|4462.21|4462.69|4462.09|4462.81|4462.21|4462.69|4462.09|0
1644992040000|2022-02-16 06:14:00|4462.44|4461.84|4462.31|4461.71|4462.44|4461.84|4462.31|4461.71|11
1644992050000|2022-02-16 06:14:10|4462.19|4461.59|4462.31|4461.71|4462.44|4461.84|4462.19|4461.59|10
1644992060000|2022-02-16 06:14:20|4462.19|4461.59|4462.31|4461.71|4462.31|4461.71|4462.19|4461.59|3
1644992070000|2022-02-16 06:14:30|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|10
1644992080000|2022-02-16 06:14:40|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|1
1644992090000|2022-02-16 06:14:50|4462.31|4461.71|4462.44|4461.84|4462.44|4461.84|4462.31|4461.71|7
1644992100000|2022-02-16 06:15:00|4462.31|4461.71|4462.19|4461.59|4462.44|4461.84|4462.19|4461.59|7
1644992110000|2022-02-16 06:15:10|4462.31|4461.71|4462.44|4461.84|4462.44|4461.84|4462.19|4461.59|4
1644992120000|2022-02-16 06:15:20|4462.56|4461.96|4462.44|4461.84|4462.56|4461.96|4462.44|4461.84|4
1644992130000|2022-02-16 06:15:30|4462.56|4461.96|4462.31|4461.71|4462.69|4462.09|4462.19|4461.59|7
1644992140000|2022-02-16 06:15:40|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|0
1644992150000|2022-02-16 06:15:50|4461.94|4461.34|4461.81|4461.21|4461.94|4461.34|4461.81|4461.21|5
1644992160000|2022-02-16 06:16:00|4461.94|4461.34|4462.19|4461.59|4462.19|4461.59|4461.81|4461.21|13
1644992170000|2022-02-16 06:16:10|4462.31|4461.71|4462.44|4461.84|4462.44|4461.84|4462.31|4461.71|6
1644992180000|2022-02-16 06:16:20|4462.31|4461.71|4462.19|4461.59|4462.44|4461.84|4462.19|4461.59|12
1644992190000|2022-02-16 06:16:30|4462.31|4461.71|4462.44|4461.84|4462.44|4461.84|4462.31|4461.71|8
1644992200000|2022-02-16 06:16:40|4462.31|4461.71|4462.31|4461.71|4462.44|4461.84|4462.31|4461.71|0
1644992210000|2022-02-16 06:16:50|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|0
1644992220000|2022-02-16 06:17:00|4462.56|4461.96|4462.81|4462.21|4462.81|4462.21|4462.56|4461.96|5
1644992230000|2022-02-16 06:17:10|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|0
1644992240000|2022-02-16 06:17:20|||||||||5
1644992260000|2022-02-16 06:17:40|4462.81|4462.21|4463.19|4462.59|4463.19|4462.59|4462.81|4462.21|23
1644992270000|2022-02-16 06:17:50|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|19
1644992280000|2022-02-16 06:18:00|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.56|4462.96|10
1644992290000|2022-02-16 06:18:10|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|21
1644992300000|2022-02-16 06:18:20|4464.19|4463.59|4463.94|4463.34|4464.19|4463.59|4463.94|4463.34|12
1644992310000|2022-02-16 06:18:30|4463.81|4463.21|4463.69|4463.09|4463.81|4463.21|4463.69|4463.09|5
1644992320000|2022-02-16 06:18:40|4463.81|4463.21|4464.06|4463.46|4464.19|4463.59|4463.81|4463.21|18
1644992330000|2022-02-16 06:18:50|4463.94|4463.34|4463.94|4463.34|4464.06|4463.46|4463.94|4463.34|1
1644992340000|2022-02-16 06:19:00|4463.81|4463.21|4463.56|4462.96|4463.94|4463.34|4463.56|4462.96|2
1644992350000|2022-02-16 06:19:10|4463.69|4463.09|4463.69|4463.09|4463.81|4463.21|4463.56|4462.96|3
1644992360000|2022-02-16 06:19:20|4463.44|4462.84|4463.44|4462.84|4463.56|4462.96|4463.44|4462.84|6
1644992370000|2022-02-16 06:19:30|4463.31|4462.71|4463.69|4463.09|4463.69|4463.09|4463.31|4462.71|7
1644992390000|2022-02-16 06:19:50|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|6
1644992400000|2022-02-16 06:20:00|4464.06|4463.46|4463.94|4463.34|4464.19|4463.59|4463.94|4463.34|13
1644992410000|2022-02-16 06:20:10|4464.06|4463.46|4463.94|4463.34|4464.06|4463.46|4463.94|4463.34|1
1644992430000|2022-02-16 06:20:30|4463.69|4463.09|4463.81|4463.21|4463.81|4463.21|4463.69|4463.09|10
1644992440000|2022-02-16 06:20:40|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|5
1644992450000|2022-02-16 06:20:50|4463.81|4463.21|4463.81|4463.21|4463.81|4463.21|4463.69|4463.09|6
1644992460000|2022-02-16 06:21:00|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|0
1644992470000|2022-02-16 06:21:10|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|7
1644992480000|2022-02-16 06:21:20|||||||||2
1644992490000|2022-02-16 06:21:30|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|5
1644992500000|2022-02-16 06:21:40|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|2
1644992510000|2022-02-16 06:21:50|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|11
1644992520000|2022-02-16 06:22:00|||||||||1
1644992530000|2022-02-16 06:22:10|||||||||5
1644992540000|2022-02-16 06:22:20|4464.44|4463.84|4464.31|4463.71|4464.44|4463.84|4464.31|4463.71|12
1644992550000|2022-02-16 06:22:30|4464.19|4463.59|4464.19|4463.59|4464.44|4463.84|4464.19|4463.59|11
1644992560000|2022-02-16 06:22:40|4464.31|4463.71|4464.31|4463.71|4464.44|4463.84|4464.31|4463.71|9
1644992570000|2022-02-16 06:22:50|4464.44|4463.84|4464.44|4463.84|4464.56|4463.96|4464.31|4463.71|23
1644992580000|2022-02-16 06:23:00|4464.69|4464.09|4464.44|4463.84|4464.69|4464.09|4464.44|4463.84|5
1644992590000|2022-02-16 06:23:10|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|17
1644992600000|2022-02-16 06:23:20|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|17
1644992610000|2022-02-16 06:23:30|||||||||4
1644992620000|2022-02-16 06:23:40|4463.81|4463.21|4463.81|4463.21|4463.94|4463.34|4463.69|4463.09|6
1644992630000|2022-02-16 06:23:50|4463.94|4463.34|4463.81|4463.21|4463.94|4463.34|4463.81|4463.21|12
1644992640000|2022-02-16 06:24:00|4463.94|4463.34|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|7
1644992650000|2022-02-16 06:24:10|4463.56|4462.96|4463.81|4463.21|4463.94|4463.34|4463.56|4462.96|9
1644992660000|2022-02-16 06:24:20|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|2
1644992670000|2022-02-16 06:24:30|4464.06|4463.46|4464.19|4463.59|4464.19|4463.59|4464.06|4463.46|4
1644992700000|2022-02-16 06:25:00|4463.94|4463.34|4464.19|4463.59|4464.19|4463.59|4463.94|4463.34|14
1644992710000|2022-02-16 06:25:10|||||||||10
1644992720000|2022-02-16 06:25:20|4464.31|4463.71|4464.44|4463.84|4464.44|4463.84|4464.31|4463.71|4
1644992730000|2022-02-16 06:25:30|4464.19|4463.59|4463.94|4463.34|4464.19|4463.59|4463.94|4463.34|6
1644992740000|2022-02-16 06:25:40|||||||||2
1644992750000|2022-02-16 06:25:50|4463.69|4463.09|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|16
1644992760000|2022-02-16 06:26:00|4463.81|4463.21|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|1
1644992770000|2022-02-16 06:26:10|4463.81|4463.21|4463.69|4463.09|4463.81|4463.21|4463.69|4463.09|5
1644992790000|2022-02-16 06:26:30|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|6
1644992810000|2022-02-16 06:26:50|4464.06|4463.46|4464.06|4463.46|4464.06|4463.46|4464.06|4463.46|12
1644992820000|2022-02-16 06:27:00|4464.19|4463.59|4463.94|4463.34|4464.19|4463.59|4463.94|4463.34|2
1644992830000|2022-02-16 06:27:10|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|5
1644992840000|2022-02-16 06:27:20|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.81|4463.21|4
1644992850000|2022-02-16 06:27:30|4463.81|4463.21|4463.69|4463.09|4463.81|4463.21|4463.69|4463.09|0
1644992860000|2022-02-16 06:27:40|4463.94|4463.34|4463.81|4463.21|4463.94|4463.34|4463.81|4463.21|5
1644992870000|2022-02-16 06:27:50|4463.69|4463.09|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|0
1644992880000|2022-02-16 06:28:00|4464.19|4463.59|4463.94|4463.34|4464.19|4463.59|4463.81|4463.21|11
1644992890000|2022-02-16 06:28:10|4464.06|4463.46|4464.06|4463.46|4464.19|4463.59|4464.06|4463.46|6
1644992900000|2022-02-16 06:28:20|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|12
1644992910000|2022-02-16 06:28:30|4464.06|4463.46|4464.19|4463.59|4464.19|4463.59|4464.06|4463.46|2
1644992920000|2022-02-16 06:28:40|||||||||3
1644992930000|2022-02-16 06:28:50|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|5
1644992940000|2022-02-16 06:29:00|4464.06|4463.46|4463.94|4463.34|4464.19|4463.59|4463.94|4463.34|5
1644992950000|2022-02-16 06:29:10|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|11
1644992960000|2022-02-16 06:29:20|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|5
1644992980000|2022-02-16 06:29:40|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|11
1644992990000|2022-02-16 06:29:50|||||||||5
1644993000000|2022-02-16 06:30:00|||||||||2
1644993010000|2022-02-16 06:30:10|4464.31|4463.71|4464.44|4463.84|4464.69|4464.09|4464.31|4463.71|40
1644993020000|2022-02-16 06:30:20|||||||||1
1644993030000|2022-02-16 06:30:30|4464.56|4463.96|4464.56|4463.96|4464.69|4464.09|4464.44|4463.84|15
1644993040000|2022-02-16 06:30:40|4464.44|4463.84|4464.69|4464.09|4464.69|4464.09|4464.44|4463.84|14
1644993050000|2022-02-16 06:30:50|4464.56|4463.96|4464.69|4464.09|4464.69|4464.09|4464.56|4463.96|7
1644993060000|2022-02-16 06:31:00|4464.94|4464.34|4464.94|4464.34|4465.19|4464.59|4464.94|4464.34|94
1644993070000|2022-02-16 06:31:10|4464.69|4464.09|4464.81|4464.21|4464.94|4464.34|4464.69|4464.09|4
1644993080000|2022-02-16 06:31:20|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|0
1644993090000|2022-02-16 06:31:30|4465.06|4464.46|4464.94|4464.34|4465.06|4464.46|4464.94|4464.34|8
1644993100000|2022-02-16 06:31:40|4465.06|4464.46|4465.19|4464.59|4465.19|4464.59|4465.06|4464.46|16
1644993110000|2022-02-16 06:31:50|||||||||3
1644993120000|2022-02-16 06:32:00|4465.69|4465.09|4465.56|4464.96|4465.69|4465.09|4465.44|4464.84|108
1644993130000|2022-02-16 06:32:10|4465.69|4465.09|4465.44|4464.84|4465.69|4465.09|4465.44|4464.84|12
1644993140000|2022-02-16 06:32:20|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.19|4464.59|21
1644993150000|2022-02-16 06:32:30|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.31|4464.71|11
1644993160000|2022-02-16 06:32:40|4465.31|4464.71|4465.31|4464.71|4465.44|4464.84|4465.31|4464.71|1
1644993170000|2022-02-16 06:32:50|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|4465.31|4464.71|0
1644993180000|2022-02-16 06:33:00|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.31|4464.71|10
1644993200000|2022-02-16 06:33:20|4465.31|4464.71|4465.69|4465.09|4465.69|4465.09|4465.31|4464.71|18
1644993210000|2022-02-16 06:33:30|||||||||1
1644993220000|2022-02-16 06:33:40|4466.19|4465.59|4465.94|4465.34|4466.31|4465.71|4465.94|4465.34|103
1644993230000|2022-02-16 06:33:50|4465.44|4464.84|4465.69|4465.09|4465.69|4465.09|4465.44|4464.84|28
1644993240000|2022-02-16 06:34:00|4465.81|4465.21|4465.69|4465.09|4465.81|4465.21|4465.69|4465.09|1
1644993250000|2022-02-16 06:34:10|4465.81|4465.21|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|18
1644993260000|2022-02-16 06:34:20|4465.81|4465.21|4465.94|4465.34|4465.94|4465.34|4465.81|4465.21|11
1644993270000|2022-02-16 06:34:30|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|26
1644993280000|2022-02-16 06:34:40|4465.94|4465.34|4465.44|4464.84|4465.94|4465.34|4465.44|4464.84|19
1644993290000|2022-02-16 06:34:50|4465.56|4464.96|4465.69|4465.09|4465.69|4465.09|4465.56|4464.96|14
1644993300000|2022-02-16 06:35:00|4465.31|4464.71|4465.31|4464.71|4465.44|4464.84|4465.19|4464.59|32
1644993310000|2022-02-16 06:35:10|4465.44|4464.84|4465.19|4464.59|4465.44|4464.84|4465.19|4464.59|12
1644993320000|2022-02-16 06:35:20|4464.94|4464.34|4464.94|4464.34|4465.19|4464.59|4464.94|4464.34|13
1644993330000|2022-02-16 06:35:30|4465.06|4464.46|4464.94|4464.34|4465.19|4464.59|4464.94|4464.34|5
1644993340000|2022-02-16 06:35:40|4465.06|4464.46|4464.94|4464.34|4465.06|4464.46|4464.94|4464.34|11
1644993350000|2022-02-16 06:35:50|4465.06|4464.46|4465.06|4464.46|4465.06|4464.46|4465.06|4464.46|7
1644993360000|2022-02-16 06:36:00|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|4464.94|4464.34|6
1644993370000|2022-02-16 06:36:10|||||||||1
1644993380000|2022-02-16 06:36:20|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|16
1644993390000|2022-02-16 06:36:30|4465.06|4464.46|4465.19|4464.59|4465.19|4464.59|4465.06|4464.46|5
1644993400000|2022-02-16 06:36:40|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|4
1644993410000|2022-02-16 06:36:50|||||||||4
1644993420000|2022-02-16 06:37:00|4465.06|4464.46|4464.94|4464.34|4465.19|4464.59|4464.94|4464.34|3
1644993440000|2022-02-16 06:37:20|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|27
1644993450000|2022-02-16 06:37:30|4465.06|4464.46|4465.19|4464.59|4465.19|4464.59|4464.94|4464.34|17
1644993460000|2022-02-16 06:37:40|||||||||1
1644993470000|2022-02-16 06:37:50|4465.31|4464.71|4465.19|4464.59|4465.31|4464.71|4465.19|4464.59|8
1644993480000|2022-02-16 06:38:00|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.31|4464.71|4
1644993490000|2022-02-16 06:38:10|4465.56|4464.96|4465.44|4464.84|4465.56|4464.96|4465.44|4464.84|43
1644993500000|2022-02-16 06:38:20|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.31|4464.71|43
1644993510000|2022-02-16 06:38:30|4465.56|4464.96|4465.56|4464.96|4465.56|4464.96|4465.56|4464.96|27
1644993520000|2022-02-16 06:38:40|4465.44|4464.84|4465.19|4464.59|4465.44|4464.84|4465.19|4464.59|6
1644993530000|2022-02-16 06:38:50|||||||||8
1644993540000|2022-02-16 06:39:00|4465.44|4464.84|4465.19|4464.59|4465.44|4464.84|4465.19|4464.59|18
1644993550000|2022-02-16 06:39:10|4465.06|4464.46|4465.19|4464.59|4465.19|4464.59|4464.94|4464.34|13
1644993560000|2022-02-16 06:39:20|4465.06|4464.46|4465.19|4464.59|4465.19|4464.59|4465.06|4464.46|4
1644993570000|2022-02-16 06:39:30|4465.44|4464.84|4465.31|4464.71|4465.44|4464.84|4465.31|4464.71|6
1644993580000|2022-02-16 06:39:40|4465.19|4464.59|4465.31|4464.71|4465.31|4464.71|4465.19|4464.59|1
1644993590000|2022-02-16 06:39:50|4465.19|4464.59|4465.31|4464.71|4465.31|4464.71|4465.19|4464.59|0
1644993600000|2022-02-16 06:40:00|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|4
1644993610000|2022-02-16 06:40:10|4465.44|4464.84|4465.06|4464.46|4465.44|4464.84|4464.94|4464.34|25
1644993620000|2022-02-16 06:40:20|4464.94|4464.34|4465.44|4464.84|4465.44|4464.84|4464.94|4464.34|11
1644993640000|2022-02-16 06:40:40|4465.56|4464.96|4465.69|4465.09|4465.69|4465.09|4465.44|4464.84|8
1644993650000|2022-02-16 06:40:50|4465.56|4464.96|4465.69|4465.09|4465.69|4465.09|4465.44|4464.84|4
1644993660000|2022-02-16 06:41:00|||||||||22
1644993670000|2022-02-16 06:41:10|4465.94|4465.34|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|8
1644993680000|2022-02-16 06:41:20|4466.06|4465.46|4466.19|4465.59|4466.19|4465.59|4466.06|4465.46|33
1644993690000|2022-02-16 06:41:30|4466.06|4465.46|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|16
1644993700000|2022-02-16 06:41:40|4466.06|4465.46|4466.06|4465.46|4466.19|4465.59|4465.94|4465.34|27
1644993710000|2022-02-16 06:41:50|4465.94|4465.34|4466.06|4465.46|4466.19|4465.59|4465.94|4465.34|31
1644993720000|2022-02-16 06:42:00|4466.19|4465.59|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|2
1644993730000|2022-02-16 06:42:10|4466.06|4465.46|4466.19|4465.59|4466.19|4465.59|4466.06|4465.46|4
1644993750000|2022-02-16 06:42:30|4465.81|4465.21|4465.69|4465.09|4465.81|4465.21|4465.69|4465.09|10
1644993760000|2022-02-16 06:42:40|4465.56|4464.96|4465.56|4464.96|4465.69|4465.09|4465.56|4464.96|35
1644993770000|2022-02-16 06:42:50|4465.69|4465.09|4465.94|4465.34|4465.94|4465.34|4465.69|4465.09|2
1644993780000|2022-02-16 06:43:00|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.56|4464.96|3
1644993790000|2022-02-16 06:43:10|4465.56|4464.96|4465.56|4464.96|4465.69|4465.09|4465.56|4464.96|0
1644993800000|2022-02-16 06:43:20|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.56|4464.96|0
1644993810000|2022-02-16 06:43:30|||||||||1
1644993820000|2022-02-16 06:43:40|4465.94|4465.34|4465.81|4465.21|4465.94|4465.34|4465.69|4465.09|11
1644993830000|2022-02-16 06:43:50|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|0
1644993840000|2022-02-16 06:44:00|4465.81|4465.21|4465.81|4465.21|4465.94|4465.34|4465.69|4465.09|5
1644993850000|2022-02-16 06:44:10|4465.69|4465.09|4465.69|4465.09|4465.81|4465.21|4465.69|4465.09|1
1644993860000|2022-02-16 06:44:20|4465.56|4464.96|4465.44|4464.84|4465.56|4464.96|4465.44|4464.84|3
1644993900000|2022-02-16 06:45:00|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|7
1644993910000|2022-02-16 06:45:10|4465.31|4464.71|4465.19|4464.59|4465.31|4464.71|4464.94|4464.34|35
1644993920000|2022-02-16 06:45:20|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.31|4464.71|14
1644993930000|2022-02-16 06:45:30|4465.56|4464.96|4465.56|4464.96|4465.69|4465.09|4465.44|4464.84|6
1644993940000|2022-02-16 06:45:40|4465.69|4465.09|4465.56|4464.96|4465.69|4465.09|4465.56|4464.96|1
1644993950000|2022-02-16 06:45:50|4465.69|4465.09|4465.44|4464.84|4465.69|4465.09|4465.44|4464.84|1
1644993960000|2022-02-16 06:46:00|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|14
1644993970000|2022-02-16 06:46:10|4465.56|4464.96|4465.44|4464.84|4465.69|4465.09|4465.44|4464.84|1
1644993980000|2022-02-16 06:46:20|4465.31|4464.71|4465.31|4464.71|4465.44|4464.84|4465.31|4464.71|2
1644993990000|2022-02-16 06:46:30|4465.44|4464.84|4465.19|4464.59|4465.44|4464.84|4465.19|4464.59|1
1644994000000|2022-02-16 06:46:40|4465.06|4464.46|4465.19|4464.59|4465.19|4464.59|4465.06|4464.46|0
1644994010000|2022-02-16 06:46:50|4465.31|4464.71|4465.19|4464.59|4465.31|4464.71|4465.19|4464.59|8
1644994020000|2022-02-16 06:47:00|||||||||5
1644994030000|2022-02-16 06:47:10|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|1
1644994040000|2022-02-16 06:47:20|4465.31|4464.71|4465.19|4464.59|4465.31|4464.71|4465.19|4464.59|5
1644994070000|2022-02-16 06:47:50|||||||||4
1644994080000|2022-02-16 06:48:00|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.31|4464.71|9
1644994090000|2022-02-16 06:48:10|4465.31|4464.71|4465.31|4464.71|4465.31|4464.71|4465.19|4464.59|7
1644994100000|2022-02-16 06:48:20|4465.44|4464.84|4465.44|4464.84|4465.56|4464.96|4465.44|4464.84|5
1644994110000|2022-02-16 06:48:30|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|1
1644994120000|2022-02-16 06:48:40|4465.81|4465.21|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|5
1644994130000|2022-02-16 06:48:50|4465.81|4465.21|4465.81|4465.21|4465.81|4465.21|4465.81|4465.21|5
1644994140000|2022-02-16 06:49:00|4465.69|4465.09|4465.94|4465.34|4465.94|4465.34|4465.69|4465.09|4
1644994150000|2022-02-16 06:49:10|||||||||1
1644994160000|2022-02-16 06:49:20|4466.06|4465.46|4465.81|4465.21|4466.06|4465.46|4465.69|4465.09|32
1644994170000|2022-02-16 06:49:30|4465.94|4465.34|4465.94|4465.34|4466.06|4465.46|4465.94|4465.34|13
1644994180000|2022-02-16 06:49:40|4466.06|4465.46|4466.06|4465.46|4466.06|4465.46|4465.94|4465.34|0
1644994190000|2022-02-16 06:49:50|4466.19|4465.59|4466.44|4465.84|4466.44|4465.84|4466.19|4465.59|10
1644994200000|2022-02-16 06:50:00|4466.19|4465.59|4466.31|4465.71|4466.44|4465.84|4466.19|4465.59|14
1644994210000|2022-02-16 06:50:10|4466.44|4465.84|4465.94|4465.34|4466.44|4465.84|4465.94|4465.34|7
1644994220000|2022-02-16 06:50:20|4466.06|4465.46|4466.06|4465.46|4466.06|4465.46|4465.94|4465.34|28
1644994230000|2022-02-16 06:50:30|4465.94|4465.34|4465.94|4465.34|4466.06|4465.46|4465.94|4465.34|4
1644994240000|2022-02-16 06:50:40|4465.81|4465.21|4465.69|4465.09|4465.81|4465.21|4465.69|4465.09|6
1644994250000|2022-02-16 06:50:50|4465.56|4464.96|4465.44|4464.84|4465.56|4464.96|4465.44|4464.84|3
1644994260000|2022-02-16 06:51:00|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.31|4464.71|6
1644994270000|2022-02-16 06:51:10|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.19|4464.59|7
1644994280000|2022-02-16 06:51:20|4465.31|4464.71|4465.31|4464.71|4465.31|4464.71|4465.19|4464.59|5
1644994290000|2022-02-16 06:51:30|4465.19|4464.59|4464.94|4464.34|4465.19|4464.59|4464.94|4464.34|14
1644994310000|2022-02-16 06:51:50|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|158
1644994320000|2022-02-16 06:52:00|4465.44|4464.84|4465.44|4464.84|4465.56|4464.96|4465.44|4464.84|13
1644994340000|2022-02-16 06:52:20|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.31|4464.71|3
1644994350000|2022-02-16 06:52:30|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.31|4464.71|2
1644994360000|2022-02-16 06:52:40|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.31|4464.71|6
1644994370000|2022-02-16 06:52:50|||||||||5
1644994380000|2022-02-16 06:53:00|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4
1644994400000|2022-02-16 06:53:20|||||||||1
1644994410000|2022-02-16 06:53:30|4465.56|4464.96|4465.69|4465.09|4465.69|4465.09|4465.56|4464.96|7
1644994420000|2022-02-16 06:53:40|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|8
1644994440000|2022-02-16 06:54:00|||||||||2
1644994460000|2022-02-16 06:54:20|4465.19|4464.59|4465.19|4464.59|4465.44|4464.84|4465.19|4464.59|18
1644994480000|2022-02-16 06:54:40|4464.94|4464.34|4465.44|4464.84|4465.44|4464.84|4464.94|4464.34|16
1644994490000|2022-02-16 06:54:50|4465.56|4464.96|4465.56|4464.96|4465.56|4464.96|4465.56|4464.96|5
1644994500000|2022-02-16 06:55:00|4465.44|4464.84|4465.56|4464.96|4465.56|4464.96|4465.44|4464.84|6
1644994510000|2022-02-16 06:55:10|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|0
1644994550000|2022-02-16 06:55:50|||||||||3
1644994560000|2022-02-16 06:56:00|4465.56|4464.96|4465.56|4464.96|4465.69|4465.09|4465.31|4464.71|13
1644994570000|2022-02-16 06:56:10|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.56|4464.96|2
1644994580000|2022-02-16 06:56:20|||||||||16
1644994620000|2022-02-16 06:57:00|||||||||1
1644994640000|2022-02-16 06:57:20|4465.44|4464.84|4465.56|4464.96|4465.69|4465.09|4465.44|4464.84|11
1644994650000|2022-02-16 06:57:30|||||||||1
1644994660000|2022-02-16 06:57:40|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|8
1644994670000|2022-02-16 06:57:50|4465.56|4464.96|4465.56|4464.96|4465.69|4465.09|4465.56|4464.96|5
1644994680000|2022-02-16 06:58:00|4465.69|4465.09|4465.81|4465.21|4465.81|4465.21|4465.56|4464.96|7
1644994690000|2022-02-16 06:58:10|4465.69|4465.09|4465.81|4465.21|4465.81|4465.21|4465.69|4465.09|1
1644994700000|2022-02-16 06:58:20|4465.69|4465.09|4465.94|4465.34|4465.94|4465.34|4465.69|4465.09|2
1644994710000|2022-02-16 06:58:30|4465.81|4465.21|4465.81|4465.21|4465.81|4465.21|4465.81|4465.21|4
1644994720000|2022-02-16 06:58:40|4465.94|4465.34|4465.56|4464.96|4465.94|4465.34|4465.44|4464.84|3
1644994730000|2022-02-16 06:58:50|4465.69|4465.09|4465.56|4464.96|4465.69|4465.09|4465.56|4464.96|3
1644994740000|2022-02-16 06:59:00|4465.44|4464.84|4465.44|4464.84|4465.56|4464.96|4465.44|4464.84|1
1644994760000|2022-02-16 06:59:20|4465.56|4464.96|4465.44|4464.84|4465.56|4464.96|4465.44|4464.84|6
1644994770000|2022-02-16 06:59:30|||||||||3
1644994790000|2022-02-16 06:59:50|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.31|4464.71|4
1644994800000|2022-02-16 07:00:00|4465.19|4464.59|4464.81|4464.21|4465.19|4464.59|4464.44|4463.84|55
1644994810000|2022-02-16 07:00:10|4464.94|4464.34|4464.44|4463.84|4464.94|4464.34|4464.44|4463.84|8
1644994820000|2022-02-16 07:00:20|4464.69|4464.09|4464.69|4464.09|4464.81|4464.21|4464.44|4463.84|64
1644994830000|2022-02-16 07:00:30|||||||||25
1644994840000|2022-02-16 07:00:40|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|4464.81|4464.21|19
1644994850000|2022-02-16 07:00:50|4465.06|4464.46|4465.19|4464.59|4465.19|4464.59|4464.94|4464.34|34
1644994860000|2022-02-16 07:01:00|4464.94|4464.34|4465.69|4465.09|4465.69|4465.09|4464.69|4464.09|67
1644994870000|2022-02-16 07:01:10|4466.19|4465.59|4466.44|4465.84|4466.69|4466.09|4466.06|4465.46|97
1644994880000|2022-02-16 07:01:20|4466.69|4466.09|4467.44|4466.84|4467.69|4467.09|4466.69|4466.09|107
1644994890000|2022-02-16 07:01:30|4467.69|4467.09|4468.69|4468.09|4468.69|4468.09|4467.69|4467.09|311
1644994900000|2022-02-16 07:01:40|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|25
1644994910000|2022-02-16 07:01:50|4468.56|4467.96|4468.44|4467.84|4468.56|4467.96|4468.19|4467.59|74
1644994920000|2022-02-16 07:02:00|4468.56|4467.96|4468.69|4468.09|4468.94|4468.34|4468.44|4467.84|69
1644994930000|2022-02-16 07:02:10|4468.94|4468.34|4468.69|4468.09|4468.94|4468.34|4468.69|4468.09|39
1644994940000|2022-02-16 07:02:20|4468.44|4467.84|4467.94|4467.34|4468.44|4467.84|4467.94|4467.34|37
1644994950000|2022-02-16 07:02:30|4467.69|4467.09|4468.06|4467.46|4468.19|4467.59|4467.56|4466.96|52
1644994960000|2022-02-16 07:02:40|4468.19|4467.59|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|31
1644994970000|2022-02-16 07:02:50|4467.69|4467.09|4467.94|4467.34|4468.44|4467.84|4467.69|4467.09|39
1644994980000|2022-02-16 07:03:00|4468.06|4467.46|4467.31|4466.71|4468.06|4467.46|4467.31|4466.71|25
1644994990000|2022-02-16 07:03:10|4467.44|4466.84|4467.56|4466.96|4467.69|4467.09|4467.44|4466.84|9
1644995000000|2022-02-16 07:03:20|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|13
1644995010000|2022-02-16 07:03:30|4467.56|4466.96|4467.19|4466.59|4467.56|4466.96|4467.06|4466.46|24
1644995020000|2022-02-16 07:03:40|4467.06|4466.46|4467.44|4466.84|4467.44|4466.84|4466.94|4466.34|5
1644995030000|2022-02-16 07:03:50|4467.19|4466.59|4466.69|4466.09|4467.31|4466.71|4466.69|4466.09|8
1644995040000|2022-02-16 07:04:00|4466.81|4466.21|4466.19|4465.59|4466.94|4466.34|4466.19|4465.59|43
1644995050000|2022-02-16 07:04:10|4466.31|4465.71|4466.69|4466.09|4466.69|4466.09|4466.31|4465.71|6
1644995060000|2022-02-16 07:04:20|4466.56|4465.96|4466.69|4466.09|4466.69|4466.09|4466.56|4465.96|5
1644995070000|2022-02-16 07:04:30|4465.94|4465.34|4466.19|4465.59|4466.44|4465.84|4465.94|4465.34|70
1644995080000|2022-02-16 07:04:40|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|8
1644995090000|2022-02-16 07:04:50|4466.56|4465.96|4466.44|4465.84|4466.56|4465.96|4466.44|4465.84|27
1644995100000|2022-02-16 07:05:00|4466.19|4465.59|4466.31|4465.71|4466.44|4465.84|4465.94|4465.34|18
1644995110000|2022-02-16 07:05:10|4466.44|4465.84|4466.31|4465.71|4466.44|4465.84|4466.19|4465.59|3
1644995120000|2022-02-16 07:05:20|4466.44|4465.84|4466.69|4466.09|4466.69|4466.09|4466.44|4465.84|9
1644995130000|2022-02-16 07:05:30|||||||||10
1644995140000|2022-02-16 07:05:40|4466.81|4466.21|4466.94|4466.34|4466.94|4466.34|4466.81|4466.21|12
1644995150000|2022-02-16 07:05:50|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|14
1644995160000|2022-02-16 07:06:00|4466.44|4465.84|4466.31|4465.71|4466.44|4465.84|4466.31|4465.71|18
1644995170000|2022-02-16 07:06:10|4466.19|4465.59|4466.44|4465.84|4466.44|4465.84|4466.19|4465.59|1
1644995180000|2022-02-16 07:06:20|4466.56|4465.96|4466.94|4466.34|4466.94|4466.34|4466.56|4465.96|28
1644995190000|2022-02-16 07:06:30|||||||||4
1644995200000|2022-02-16 07:06:40|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|13
1644995210000|2022-02-16 07:06:50|4466.81|4466.21|4466.94|4466.34|4466.94|4466.34|4466.81|4466.21|13
1644995220000|2022-02-16 07:07:00|||||||||2
1644995230000|2022-02-16 07:07:10|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|82
1644995240000|2022-02-16 07:07:20|4466.81|4466.21|4466.94|4466.34|4466.94|4466.34|4466.81|4466.21|5
1644995250000|2022-02-16 07:07:30|||||||||2
1644995260000|2022-02-16 07:07:40|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|2
1644995270000|2022-02-16 07:07:50|4466.44|4465.84|4466.19|4465.59|4466.44|4465.84|4466.19|4465.59|11
1644995280000|2022-02-16 07:08:00|4465.94|4465.34|4466.06|4465.46|4466.19|4465.59|4465.94|4465.34|34
1644995290000|2022-02-16 07:08:10|4466.19|4465.59|4466.69|4466.09|4466.69|4466.09|4466.19|4465.59|18
1644995300000|2022-02-16 07:08:20|4466.44|4465.84|4466.19|4465.59|4466.44|4465.84|4466.19|4465.59|27
1644995310000|2022-02-16 07:08:30|||||||||13
1644995320000|2022-02-16 07:08:40|||||||||7
1644995330000|2022-02-16 07:08:50|4466.31|4465.71|4466.19|4465.59|4466.31|4465.71|4466.19|4465.59|7
1644995340000|2022-02-16 07:09:00|4466.44|4465.84|4466.19|4465.59|4466.44|4465.84|4465.94|4465.34|34
1644995350000|2022-02-16 07:09:10|||||||||6
1644995360000|2022-02-16 07:09:20|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|19
1644995370000|2022-02-16 07:09:30|4466.56|4465.96|4466.44|4465.84|4466.56|4465.96|4466.44|4465.84|3
1644995380000|2022-02-16 07:09:40|4466.56|4465.96|4466.19|4465.59|4466.56|4465.96|4466.19|4465.59|12
1644995400000|2022-02-16 07:10:00|4466.06|4465.46|4466.19|4465.59|4466.44|4465.84|4466.06|4465.46|19
1644995410000|2022-02-16 07:10:10|4466.31|4465.71|4466.19|4465.59|4466.44|4465.84|4466.19|4465.59|3
1644995420000|2022-02-16 07:10:20|4466.31|4465.71|4466.19|4465.59|4466.69|4466.09|4466.19|4465.59|36
1644995430000|2022-02-16 07:10:30|4466.31|4465.71|4465.94|4465.34|4466.31|4465.71|4465.94|4465.34|14
1644995440000|2022-02-16 07:10:40|4466.06|4465.46|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|4
1644995450000|2022-02-16 07:10:50|4466.31|4465.71|4466.31|4465.71|4466.31|4465.71|4466.31|4465.71|0
1644995460000|2022-02-16 07:11:00|4466.44|4465.84|4466.19|4465.59|4466.44|4465.84|4466.19|4465.59|11
1644995470000|2022-02-16 07:11:10|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|8
1644995480000|2022-02-16 07:11:20|4465.69|4465.09|4465.19|4464.59|4465.94|4465.34|4465.19|4464.59|71
1644995490000|2022-02-16 07:11:30|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|4464.69|4464.09|35
1644995500000|2022-02-16 07:11:40|4464.81|4464.21|4464.44|4463.84|4464.81|4464.21|4464.44|4463.84|17
1644995510000|2022-02-16 07:11:50|4464.69|4464.09|4464.44|4463.84|4464.69|4464.09|4464.31|4463.71|66
1644995520000|2022-02-16 07:12:00|4464.56|4463.96|4464.44|4463.84|4464.56|4463.96|4464.44|4463.84|13
1644995530000|2022-02-16 07:12:10|4464.31|4463.71|4464.19|4463.59|4464.44|4463.84|4464.19|4463.59|6
1644995540000|2022-02-16 07:12:20|4464.31|4463.71|4464.44|4463.84|4464.44|4463.84|4464.19|4463.59|13
1644995550000|2022-02-16 07:12:30|4464.56|4463.96|4464.44|4463.84|4464.69|4464.09|4464.44|4463.84|8
1644995560000|2022-02-16 07:12:40|||||||||1
1644995570000|2022-02-16 07:12:50|4464.69|4464.09|4464.44|4463.84|4464.69|4464.09|4464.44|4463.84|34
1644995580000|2022-02-16 07:13:00|4464.69|4464.09|4464.56|4463.96|4464.69|4464.09|4464.44|4463.84|6
1644995590000|2022-02-16 07:13:10|4464.69|4464.09|4464.44|4463.84|4464.69|4464.09|4464.44|4463.84|8
1644995600000|2022-02-16 07:13:20|4464.56|4463.96|4464.44|4463.84|4464.69|4464.09|4464.44|4463.84|2
1644995610000|2022-02-16 07:13:30|4464.56|4463.96|4464.69|4464.09|4464.69|4464.09|4464.44|4463.84|2
1644995620000|2022-02-16 07:13:40|4464.94|4464.34|4465.06|4464.46|4465.19|4464.59|4464.94|4464.34|9
1644995630000|2022-02-16 07:13:50|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|4464.94|4464.34|15
1644995640000|2022-02-16 07:14:00|4465.44|4464.84|4465.69|4465.09|4465.69|4465.09|4465.31|4464.71|17
1644995650000|2022-02-16 07:14:10|4465.81|4465.21|4465.44|4464.84|4465.81|4465.21|4465.44|4464.84|13
1644995660000|2022-02-16 07:14:20|4465.69|4465.09|4465.44|4464.84|4465.69|4465.09|4465.44|4464.84|9
1644995670000|2022-02-16 07:14:30|4465.56|4464.96|4465.44|4464.84|4465.69|4465.09|4465.44|4464.84|8
1644995680000|2022-02-16 07:14:40|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|5
1644995690000|2022-02-16 07:14:50|||||||||2
1644995700000|2022-02-16 07:15:00|4465.06|4464.46|4464.69|4464.09|4465.06|4464.46|4464.44|4463.84|20
1644995710000|2022-02-16 07:15:10|4464.56|4463.96|4464.69|4464.09|4464.69|4464.09|4464.44|4463.84|4
1644995730000|2022-02-16 07:15:30|4464.94|4464.34|4465.19|4464.59|4465.19|4464.59|4464.94|4464.34|27
1644995740000|2022-02-16 07:15:40|4465.31|4464.71|4465.69|4465.09|4465.69|4465.09|4465.31|4464.71|7
1644995750000|2022-02-16 07:15:50|4465.56|4464.96|4465.44|4464.84|4465.69|4465.09|4465.44|4464.84|5
1644995760000|2022-02-16 07:16:00|4465.69|4465.09|4465.44|4464.84|4465.69|4465.09|4465.31|4464.71|15
1644995770000|2022-02-16 07:16:10|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|1
1644995780000|2022-02-16 07:16:20|4465.56|4464.96|4465.56|4464.96|4465.69|4465.09|4465.44|4464.84|1
1644995790000|2022-02-16 07:16:30|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|4465.19|4464.59|8
1644995800000|2022-02-16 07:16:40|4465.69|4465.09|4465.44|4464.84|4465.69|4465.09|4465.44|4464.84|7
1644995810000|2022-02-16 07:16:50|4465.56|4464.96|4465.44|4464.84|4465.69|4465.09|4465.44|4464.84|2
1644995820000|2022-02-16 07:17:00|4465.56|4464.96|4465.44|4464.84|4465.56|4464.96|4465.44|4464.84|1
1644995830000|2022-02-16 07:17:10|4465.56|4464.96|4465.56|4464.96|4465.56|4464.96|4465.44|4464.84|3
1644995840000|2022-02-16 07:17:20|4465.44|4464.84|4465.44|4464.84|4465.69|4465.09|4465.44|4464.84|2
1644995860000|2022-02-16 07:17:40|||||||||1
1644995870000|2022-02-16 07:17:50|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|7
1644995880000|2022-02-16 07:18:00|4465.06|4464.46|4464.94|4464.34|4465.19|4464.59|4464.56|4463.96|46
1644995890000|2022-02-16 07:18:10|4464.81|4464.21|4464.44|4463.84|4464.81|4464.21|4464.44|4463.84|41
1644995900000|2022-02-16 07:18:20|4464.19|4463.59|4463.94|4463.34|4464.19|4463.59|4463.94|4463.34|39
1644995910000|2022-02-16 07:18:30|4464.06|4463.46|4464.19|4463.59|4464.19|4463.59|4464.06|4463.46|6
1644995920000|2022-02-16 07:18:40|4463.94|4463.34|4463.94|4463.34|4464.06|4463.46|4463.94|4463.34|14
1644995930000|2022-02-16 07:18:50|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|60
1644995940000|2022-02-16 07:19:00|4463.81|4463.21|4463.44|4462.84|4463.81|4463.21|4463.44|4462.84|21
1644995950000|2022-02-16 07:19:10|4463.19|4462.59|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|43
1644995960000|2022-02-16 07:19:20|4463.69|4463.09|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|24
1644995970000|2022-02-16 07:19:30|4463.81|4463.21|4463.69|4463.09|4463.81|4463.21|4463.69|4463.09|7
1644995980000|2022-02-16 07:19:40|4463.81|4463.21|4464.19|4463.59|4464.44|4463.84|4463.81|4463.21|40
1644995990000|2022-02-16 07:19:50|4464.06|4463.46|4463.94|4463.34|4464.06|4463.46|4463.94|4463.34|11
1644996000000|2022-02-16 07:20:00|4463.69|4463.09|4463.44|4462.84|4463.94|4463.34|4463.44|4462.84|37
1644996010000|2022-02-16 07:20:10|4463.31|4462.71|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|13
1644996020000|2022-02-16 07:20:20|4463.44|4462.84|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|13
1644996030000|2022-02-16 07:20:30|4463.56|4462.96|4463.94|4463.34|4463.94|4463.34|4463.56|4462.96|21
1644996040000|2022-02-16 07:20:40|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|11
1644996050000|2022-02-16 07:20:50|4463.94|4463.34|4463.69|4463.09|4464.19|4463.59|4463.69|4463.09|19
1644996060000|2022-02-16 07:21:00|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|11
1644996070000|2022-02-16 07:21:10|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|12
1644996080000|2022-02-16 07:21:20|4464.31|4463.71|4464.44|4463.84|4464.44|4463.84|4464.19|4463.59|15
1644996090000|2022-02-16 07:21:30|4464.31|4463.71|4464.19|4463.59|4464.31|4463.71|4464.19|4463.59|4
1644996100000|2022-02-16 07:21:40|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|9
1644996110000|2022-02-16 07:21:50|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.06|4463.46|3
1644996120000|2022-02-16 07:22:00|4464.06|4463.46|4463.69|4463.09|4464.06|4463.46|4463.69|4463.09|3
1644996130000|2022-02-16 07:22:10|4463.81|4463.21|4463.69|4463.09|4463.81|4463.21|4463.69|4463.09|19
1644996140000|2022-02-16 07:22:20|4463.44|4462.84|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|5
1644996150000|2022-02-16 07:22:30|4463.56|4462.96|4463.69|4463.09|4463.81|4463.21|4463.56|4462.96|4
1644996160000|2022-02-16 07:22:40|4463.44|4462.84|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|15
1644996170000|2022-02-16 07:22:50|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|5
1644996180000|2022-02-16 07:23:00|4463.44|4462.84|4463.31|4462.71|4463.56|4462.96|4463.31|4462.71|7
1644996190000|2022-02-16 07:23:10|4463.44|4462.84|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|3
1644996200000|2022-02-16 07:23:20|4462.94|4462.34|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|25
1644996210000|2022-02-16 07:23:30|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|3
1644996220000|2022-02-16 07:23:40|4462.94|4462.34|4463.06|4462.46|4463.06|4462.46|4462.94|4462.34|12
1644996230000|2022-02-16 07:23:50|4462.94|4462.34|4463.19|4462.59|4463.44|4462.84|4462.94|4462.34|12
1644996240000|2022-02-16 07:24:00|4462.94|4462.34|4463.06|4462.46|4463.19|4462.59|4462.94|4462.34|16
1644996250000|2022-02-16 07:24:10|4462.94|4462.34|4462.69|4462.09|4462.94|4462.34|4462.69|4462.09|24
1644996260000|2022-02-16 07:24:20|4462.56|4461.96|4462.94|4462.34|4462.94|4462.34|4462.44|4461.84|10
1644996270000|2022-02-16 07:24:30|4463.19|4462.59|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|19
1644996280000|2022-02-16 07:24:40|4463.19|4462.59|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|5
1644996290000|2022-02-16 07:24:50|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.56|4462.96|7
1644996300000|2022-02-16 07:25:00|||||||||18
1644996310000|2022-02-16 07:25:10|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4
1644996320000|2022-02-16 07:25:20|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.81|4463.21|40
1644996330000|2022-02-16 07:25:30|4464.19|4463.59|4463.94|4463.34|4464.19|4463.59|4463.94|4463.34|2
1644996340000|2022-02-16 07:25:40|4463.69|4463.09|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|6
1644996350000|2022-02-16 07:25:50|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.56|4462.96|7
1644996360000|2022-02-16 07:26:00|4463.56|4462.96|4463.44|4462.84|4463.56|4462.96|4463.44|4462.84|2
1644996370000|2022-02-16 07:26:10|4463.06|4462.46|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|10
1644996380000|2022-02-16 07:26:20|4463.06|4462.46|4463.19|4462.59|4463.44|4462.84|4463.06|4462.46|10
1644996390000|2022-02-16 07:26:30|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|19
1644996400000|2022-02-16 07:26:40|4463.56|4462.96|4463.44|4462.84|4463.56|4462.96|4463.44|4462.84|4
1644996410000|2022-02-16 07:26:50|4463.19|4462.59|4463.31|4462.71|4463.31|4462.71|4462.94|4462.34|30
1644996420000|2022-02-16 07:27:00|4463.19|4462.59|4462.94|4462.34|4463.31|4462.71|4462.94|4462.34|12
1644996430000|2022-02-16 07:27:10|4463.19|4462.59|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|30
1644996440000|2022-02-16 07:27:20|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|6
1644996450000|2022-02-16 07:27:30|4463.06|4462.46|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|13
1644996460000|2022-02-16 07:27:40|4463.19|4462.59|4462.94|4462.34|4463.19|4462.59|4462.69|4462.09|10
1644996480000|2022-02-16 07:28:00|4463.06|4462.46|4463.06|4462.46|4463.19|4462.59|4462.94|4462.34|22
1644996490000|2022-02-16 07:28:10|4463.19|4462.59|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|3
1644996500000|2022-02-16 07:28:20|4463.06|4462.46|4463.19|4462.59|4463.31|4462.71|4463.06|4462.46|5
1644996510000|2022-02-16 07:28:30|4463.31|4462.71|4463.06|4462.46|4463.44|4462.84|4463.06|4462.46|12
1644996520000|2022-02-16 07:28:40|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.69|4462.09|5
1644996530000|2022-02-16 07:28:50|4462.81|4462.21|4462.81|4462.21|4462.94|4462.34|4462.69|4462.09|3
1644996540000|2022-02-16 07:29:00|4462.69|4462.09|4463.19|4462.59|4463.19|4462.59|4462.69|4462.09|5
1644996550000|2022-02-16 07:29:10|||||||||1
1644996560000|2022-02-16 07:29:20|4463.06|4462.46|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|9
1644996570000|2022-02-16 07:29:30|4463.19|4462.59|4463.69|4463.09|4463.69|4463.09|4463.19|4462.59|25
1644996580000|2022-02-16 07:29:40|4463.94|4463.34|4464.19|4463.59|4464.44|4463.84|4463.94|4463.34|88
1644996590000|2022-02-16 07:29:50|4463.94|4463.34|4464.19|4463.59|4464.19|4463.59|4463.94|4463.34|9
1644996600000|2022-02-16 07:30:00|4463.94|4463.34|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|12
1644996610000|2022-02-16 07:30:10|4463.56|4462.96|4463.56|4462.96|4463.69|4463.09|4463.56|4462.96|24
1644996620000|2022-02-16 07:30:20|4463.44|4462.84|4463.44|4462.84|4463.56|4462.96|4462.94|4462.34|30
1644996630000|2022-02-16 07:30:30|4463.56|4462.96|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|4
1644996640000|2022-02-16 07:30:40|4463.56|4462.96|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|4
1644996650000|2022-02-16 07:30:50|4463.31|4462.71|4463.06|4462.46|4463.31|4462.71|4463.06|4462.46|5
1644996660000|2022-02-16 07:31:00|4463.19|4462.59|4462.81|4462.21|4463.19|4462.59|4462.81|4462.21|3
1644996670000|2022-02-16 07:31:10|4462.94|4462.34|4463.31|4462.71|4463.31|4462.71|4462.81|4462.21|9
1644996680000|2022-02-16 07:31:20|4463.19|4462.59|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|0
1644996690000|2022-02-16 07:31:30|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.31|4462.71|3
1644996700000|2022-02-16 07:31:40|4463.56|4462.96|4463.44|4462.84|4463.56|4462.96|4463.44|4462.84|3
1644996710000|2022-02-16 07:31:50|4463.69|4463.09|4464.19|4463.59|4464.19|4463.59|4463.69|4463.09|47
1644996720000|2022-02-16 07:32:00|4464.06|4463.46|4464.44|4463.84|4464.44|4463.84|4464.06|4463.46|41
1644996730000|2022-02-16 07:32:10|4464.31|4463.71|4464.44|4463.84|4464.44|4463.84|4464.31|4463.71|11
1644996740000|2022-02-16 07:32:20|4464.19|4463.59|4464.31|4463.71|4464.31|4463.71|4464.19|4463.59|29
1644996750000|2022-02-16 07:32:30|4464.19|4463.59|4464.31|4463.71|4464.44|4463.84|4464.19|4463.59|14
1644996760000|2022-02-16 07:32:40|4464.19|4463.59|4464.31|4463.71|4464.31|4463.71|4464.19|4463.59|7
1644996770000|2022-02-16 07:32:50|4464.44|4463.84|4464.19|4463.59|4464.44|4463.84|4464.19|4463.59|4
1644996780000|2022-02-16 07:33:00|4464.31|4463.71|4464.19|4463.59|4464.31|4463.71|4463.94|4463.34|21
1644996790000|2022-02-16 07:33:10|4464.31|4463.71|4464.44|4463.84|4464.44|4463.84|4464.19|4463.59|3
1644996800000|2022-02-16 07:33:20|4464.56|4463.96|4464.69|4464.09|4464.69|4464.09|4464.56|4463.96|18
1644996810000|2022-02-16 07:33:30|4464.94|4464.34|4465.44|4464.84|4465.44|4464.84|4464.94|4464.34|30
1644996820000|2022-02-16 07:33:40|4465.19|4464.59|4465.44|4464.84|4465.44|4464.84|4465.19|4464.59|14
1644996830000|2022-02-16 07:33:50|4465.19|4464.59|4465.44|4464.84|4465.44|4464.84|4465.19|4464.59|18
1644996840000|2022-02-16 07:34:00|||||||||9
1644996850000|2022-02-16 07:34:10|4465.69|4465.09|4465.44|4464.84|4465.69|4465.09|4465.44|4464.84|49
1644996860000|2022-02-16 07:34:20|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|6
1644996870000|2022-02-16 07:34:30|4464.94|4464.34|4465.19|4464.59|4465.19|4464.59|4464.94|4464.34|10
1644996880000|2022-02-16 07:34:40|4465.44|4464.84|4465.31|4464.71|4465.44|4464.84|4465.31|4464.71|4
1644996890000|2022-02-16 07:34:50|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|4465.31|4464.71|2
1644996900000|2022-02-16 07:35:00|4465.56|4464.96|4465.44|4464.84|4465.56|4464.96|4465.31|4464.71|18
1644996910000|2022-02-16 07:35:10|4465.31|4464.71|4465.19|4464.59|4465.31|4464.71|4465.06|4464.46|8
1644996920000|2022-02-16 07:35:20|4465.31|4464.71|4465.19|4464.59|4465.44|4464.84|4465.19|4464.59|10
1644996930000|2022-02-16 07:35:30|4465.31|4464.71|4465.19|4464.59|4465.44|4464.84|4465.19|4464.59|4
1644996940000|2022-02-16 07:35:40|4465.31|4464.71|4465.19|4464.59|4465.31|4464.71|4465.19|4464.59|7
1644996970000|2022-02-16 07:36:10|4464.94|4464.34|4465.19|4464.59|4465.19|4464.59|4464.94|4464.34|26
1644996980000|2022-02-16 07:36:20|4465.06|4464.46|4465.19|4464.59|4465.19|4464.59|4465.06|4464.46|3
1644996990000|2022-02-16 07:36:30|4465.44|4464.84|4465.81|4465.21|4465.94|4465.34|4465.44|4464.84|28
1644997000000|2022-02-16 07:36:40|4465.69|4465.09|4465.94|4465.34|4465.94|4465.34|4465.69|4465.09|8
1644997010000|2022-02-16 07:36:50|4465.81|4465.21|4465.81|4465.21|4465.81|4465.21|4465.81|4465.21|3
1644997020000|2022-02-16 07:37:00|4466.69|4466.09|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|179
1644997030000|2022-02-16 07:37:10|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.44|4465.84|13
1644997040000|2022-02-16 07:37:20|4466.56|4465.96|4466.69|4466.09|4466.69|4466.09|4466.56|4465.96|8
1644997050000|2022-02-16 07:37:30|4466.81|4466.21|4466.44|4465.84|4466.94|4466.34|4466.44|4465.84|47
1644997060000|2022-02-16 07:37:40|4466.69|4466.09|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|30
1644997070000|2022-02-16 07:37:50|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|3
1644997080000|2022-02-16 07:38:00|4466.44|4465.84|4466.69|4466.09|4466.69|4466.09|4466.44|4465.84|20
1644997090000|2022-02-16 07:38:10|||||||||10
1644997100000|2022-02-16 07:38:20|4466.44|4465.84|4466.44|4465.84|4466.56|4465.96|4466.44|4465.84|21
1644997110000|2022-02-16 07:38:30|4466.31|4465.71|4466.44|4465.84|4466.44|4465.84|4466.31|4465.71|4
1644997120000|2022-02-16 07:38:40|4466.69|4466.09|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|7
1644997130000|2022-02-16 07:38:50|4466.31|4465.71|4466.19|4465.59|4466.44|4465.84|4466.19|4465.59|20
1644997140000|2022-02-16 07:39:00|4466.31|4465.71|4465.94|4465.34|4466.44|4465.84|4465.94|4465.34|49
1644997150000|2022-02-16 07:39:10|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|52
1644997160000|2022-02-16 07:39:20|4465.06|4464.46|4464.94|4464.34|4465.19|4464.59|4464.94|4464.34|27
1644997170000|2022-02-16 07:39:30|4465.06|4464.46|4464.94|4464.34|4465.06|4464.46|4464.69|4464.09|47
1644997180000|2022-02-16 07:39:40|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|15
1644997190000|2022-02-16 07:39:50|4464.94|4464.34|4465.44|4464.84|4465.44|4464.84|4464.94|4464.34|8
1644997200000|2022-02-16 07:40:00|4465.31|4464.71|4465.81|4465.21|4465.81|4465.21|4465.19|4464.59|31
1644997210000|2022-02-16 07:40:10|4465.94|4465.34|4466.06|4465.46|4466.19|4465.59|4465.94|4465.34|41
1644997220000|2022-02-16 07:40:20|4466.19|4465.59|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|18
1644997230000|2022-02-16 07:40:30|4465.69|4465.09|4465.44|4464.84|4465.69|4465.09|4465.44|4464.84|15
1644997240000|2022-02-16 07:40:40|4465.31|4464.71|4464.94|4464.34|4465.44|4464.84|4464.94|4464.34|44
1644997250000|2022-02-16 07:40:50|4464.81|4464.21|4465.19|4464.59|4465.19|4464.59|4464.81|4464.21|46
1644997260000|2022-02-16 07:41:00|4465.44|4464.84|4465.19|4464.59|4465.44|4464.84|4465.06|4464.46|10
1644997270000|2022-02-16 07:41:10|4465.44|4464.84|4465.06|4464.46|4465.44|4464.84|4465.06|4464.46|6
1644997280000|2022-02-16 07:41:20|4465.19|4464.59|4465.44|4464.84|4465.56|4464.96|4465.19|4464.59|5
1644997290000|2022-02-16 07:41:30|4465.56|4464.96|4465.44|4464.84|4465.56|4464.96|4465.19|4464.59|4
1644997300000|2022-02-16 07:41:40|4465.31|4464.71|4465.31|4464.71|4465.44|4464.84|4465.19|4464.59|3
1644997310000|2022-02-16 07:41:50|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|0
1644997320000|2022-02-16 07:42:00|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.19|4464.59|13
1644997330000|2022-02-16 07:42:10|4465.19|4464.59|4465.44|4464.84|4465.44|4464.84|4465.19|4464.59|7
1644997340000|2022-02-16 07:42:20|4465.56|4464.96|4465.69|4465.09|4465.69|4465.09|4465.56|4464.96|7
1644997350000|2022-02-16 07:42:30|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|8
1644997360000|2022-02-16 07:42:40|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|4465.19|4464.59|2
1644997370000|2022-02-16 07:42:50|4465.31|4464.71|4465.31|4464.71|4465.44|4464.84|4465.31|4464.71|8
1644997380000|2022-02-16 07:43:00|4465.44|4464.84|4464.94|4464.34|4465.44|4464.84|4464.81|4464.21|16
1644997390000|2022-02-16 07:43:10|4465.06|4464.46|4464.94|4464.34|4465.06|4464.46|4464.94|4464.34|0
1644997400000|2022-02-16 07:43:20|4465.06|4464.46|4465.06|4464.46|4465.19|4464.59|4465.06|4464.46|15
1644997410000|2022-02-16 07:43:30|4464.94|4464.34|4464.94|4464.34|4465.06|4464.46|4464.94|4464.34|2
1644997420000|2022-02-16 07:43:40|4464.69|4464.09|4464.94|4464.34|4464.94|4464.34|4464.69|4464.09|10
1644997430000|2022-02-16 07:43:50|4464.81|4464.21|4464.81|4464.21|4464.94|4464.34|4464.81|4464.21|4
1644997440000|2022-02-16 07:44:00|4464.94|4464.34|4465.06|4464.46|4465.06|4464.46|4464.81|4464.21|8
1644997450000|2022-02-16 07:44:10|4465.19|4464.59|4464.94|4464.34|4465.19|4464.59|4464.94|4464.34|1
1644997460000|2022-02-16 07:44:20|4464.69|4464.09|4464.44|4463.84|4464.69|4464.09|4464.44|4463.84|19
1644997470000|2022-02-16 07:44:30|4464.31|4463.71|4464.44|4463.84|4464.44|4463.84|4464.31|4463.71|2
1644997480000|2022-02-16 07:44:40|4464.19|4463.59|4464.31|4463.71|4464.31|4463.71|4464.19|4463.59|1
1644997490000|2022-02-16 07:44:50|4464.19|4463.59|4464.44|4463.84|4464.44|4463.84|4464.19|4463.59|5
1644997500000|2022-02-16 07:45:00|4464.69|4464.09|4464.69|4464.09|4464.94|4464.34|4464.69|4464.09|23
1644997510000|2022-02-16 07:45:10|4464.56|4463.96|4464.44|4463.84|4464.69|4464.09|4464.44|4463.84|51
1644997520000|2022-02-16 07:45:20|4464.69|4464.09|4464.69|4464.09|4464.94|4464.34|4464.69|4464.09|14
1644997530000|2022-02-16 07:45:30|4464.44|4463.84|4464.19|4463.59|4464.44|4463.84|4464.19|4463.59|4
1644997540000|2022-02-16 07:45:40|4464.44|4463.84|4464.19|4463.59|4464.44|4463.84|4464.06|4463.46|12
1644997550000|2022-02-16 07:45:50|4464.06|4463.46|4464.19|4463.59|4464.19|4463.59|4464.06|4463.46|7
1644997560000|2022-02-16 07:46:00|4464.06|4463.46|4463.69|4463.09|4464.06|4463.46|4463.56|4462.96|19
1644997570000|2022-02-16 07:46:10|4463.81|4463.21|4463.69|4463.09|4463.81|4463.21|4463.69|4463.09|3
1644997580000|2022-02-16 07:46:20|||||||||6
1644997590000|2022-02-16 07:46:30|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|10
1644997600000|2022-02-16 07:46:40|4463.81|4463.21|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|11
1644997610000|2022-02-16 07:46:50|4463.94|4463.34|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|4
1644997620000|2022-02-16 07:47:00|4463.94|4463.34|4464.19|4463.59|4464.19|4463.59|4463.81|4463.21|12
1644997630000|2022-02-16 07:47:10|4463.94|4463.34|4464.19|4463.59|4464.44|4463.84|4463.94|4463.34|62
1644997640000|2022-02-16 07:47:20|||||||||19
1644997650000|2022-02-16 07:47:30|4464.31|4463.71|4463.94|4463.34|4464.31|4463.71|4463.94|4463.34|13
1644997660000|2022-02-16 07:47:40|4463.69|4463.09|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|14
1644997670000|2022-02-16 07:47:50|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|6
1644997680000|2022-02-16 07:48:00|4464.06|4463.46|4464.06|4463.46|4464.06|4463.46|4463.94|4463.34|18
1644997690000|2022-02-16 07:48:10|4463.94|4463.34|4464.19|4463.59|4464.19|4463.59|4463.94|4463.34|16
1644997700000|2022-02-16 07:48:20|4464.44|4463.84|4464.31|4463.71|4464.44|4463.84|4464.31|4463.71|25
1644997710000|2022-02-16 07:48:30|4464.19|4463.59|4464.44|4463.84|4464.44|4463.84|4464.19|4463.59|0
1644997720000|2022-02-16 07:48:40|4464.56|4463.96|4464.56|4463.96|4464.69|4464.09|4464.44|4463.84|24
1644997730000|2022-02-16 07:48:50|4464.69|4464.09|4464.56|4463.96|4464.69|4464.09|4464.44|4463.84|5
1644997740000|2022-02-16 07:49:00|4464.69|4464.09|4464.19|4463.59|4464.69|4464.09|4464.19|4463.59|1
1644997760000|2022-02-16 07:49:20|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4
1644997770000|2022-02-16 07:49:30|||||||||9
1644997780000|2022-02-16 07:49:40|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|6
1644997790000|2022-02-16 07:49:50|4463.81|4463.21|4463.69|4463.09|4463.81|4463.21|4463.69|4463.09|11
1644997800000|2022-02-16 07:50:00|4463.56|4462.96|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|10
1644997810000|2022-02-16 07:50:10|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.31|4462.71|11
1644997820000|2022-02-16 07:50:20|4463.31|4462.71|4463.31|4462.71|4463.44|4462.84|4463.19|4462.59|4
1644997830000|2022-02-16 07:50:30|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4
1644997840000|2022-02-16 07:50:40|4463.31|4462.71|4463.31|4462.71|4463.44|4462.84|4463.31|4462.71|12
1644997850000|2022-02-16 07:50:50|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|3
1644997860000|2022-02-16 07:51:00|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.56|4462.96|17
1644997870000|2022-02-16 07:51:10|4463.44|4462.84|4464.31|4463.71|4464.44|4463.84|4463.44|4462.84|33
1644997880000|2022-02-16 07:51:20|4464.44|4463.84|4464.19|4463.59|4464.44|4463.84|4464.06|4463.46|16
1644997890000|2022-02-16 07:51:30|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|4464.44|4463.84|1
1644997900000|2022-02-16 07:51:40|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|4464.56|4463.96|10
1644997910000|2022-02-16 07:51:50|4464.44|4463.84|4464.19|4463.59|4464.44|4463.84|4464.19|4463.59|6
1644997920000|2022-02-16 07:52:00|4464.06|4463.46|4464.19|4463.59|4464.44|4463.84|4464.06|4463.46|33
1644997930000|2022-02-16 07:52:10|4464.31|4463.71|4464.31|4463.71|4464.31|4463.71|4464.31|4463.71|5
1644997940000|2022-02-16 07:52:20|4464.44|4463.84|4464.19|4463.59|4464.56|4463.96|4464.19|4463.59|5
1644997960000|2022-02-16 07:52:40|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|5
1644997980000|2022-02-16 07:53:00|4463.56|4462.96|4463.56|4462.96|4463.69|4463.09|4463.44|4462.84|9
1644997990000|2022-02-16 07:53:10|4463.44|4462.84|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|8
1644998000000|2022-02-16 07:53:20|4463.31|4462.71|4463.31|4462.71|4463.44|4462.84|4463.31|4462.71|3
1644998010000|2022-02-16 07:53:30|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|0
1644998020000|2022-02-16 07:53:40|4462.94|4462.34|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|28
1644998030000|2022-02-16 07:53:50|4462.69|4462.09|4461.94|4461.34|4462.69|4462.09|4461.69|4461.09|49
1644998040000|2022-02-16 07:54:00|4462.06|4461.46|4461.81|4461.21|4462.19|4461.59|4461.81|4461.21|36
1644998050000|2022-02-16 07:54:10|4461.94|4461.34|4461.81|4461.21|4461.94|4461.34|4461.69|4461.09|8
1644998060000|2022-02-16 07:54:20|4461.94|4461.34|4461.94|4461.34|4462.19|4461.59|4461.94|4461.34|21
1644998070000|2022-02-16 07:54:30|4462.19|4461.59|4462.44|4461.84|4462.44|4461.84|4462.19|4461.59|25
1644998080000|2022-02-16 07:54:40|4462.31|4461.71|4462.56|4461.96|4462.56|4461.96|4462.19|4461.59|9
1644998090000|2022-02-16 07:54:50|4462.69|4462.09|4462.44|4461.84|4462.69|4462.09|4462.44|4461.84|0
1644998100000|2022-02-16 07:55:00|4462.69|4462.09|4462.44|4461.84|4462.69|4462.09|4462.44|4461.84|16
1644998110000|2022-02-16 07:55:10|4462.31|4461.71|4462.19|4461.59|4462.31|4461.71|4462.19|4461.59|7
1644998120000|2022-02-16 07:55:20|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|4461.69|4461.09|112
1644998130000|2022-02-16 07:55:30|4462.19|4461.59|4462.44|4461.84|4462.69|4462.09|4462.19|4461.59|35
1644998140000|2022-02-16 07:55:40|4462.56|4461.96|4462.44|4461.84|4462.56|4461.96|4462.44|4461.84|43
1644998150000|2022-02-16 07:55:50|4462.94|4462.34|4462.81|4462.21|4462.94|4462.34|4462.69|4462.09|37
1644998160000|2022-02-16 07:56:00|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.69|4462.09|7
1644998170000|2022-02-16 07:56:10|4463.19|4462.59|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|13
1644998180000|2022-02-16 07:56:20|4462.69|4462.09|4462.81|4462.21|4462.94|4462.34|4462.69|4462.09|11
1644998190000|2022-02-16 07:56:30|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.69|4462.09|17
1644998200000|2022-02-16 07:56:40|4462.81|4462.21|4462.69|4462.09|4462.81|4462.21|4462.69|4462.09|19
1644998210000|2022-02-16 07:56:50|4462.56|4461.96|4462.44|4461.84|4462.69|4462.09|4462.44|4461.84|31
1644998220000|2022-02-16 07:57:00|4462.69|4462.09|4463.19|4462.59|4463.19|4462.59|4462.69|4462.09|67
1644998230000|2022-02-16 07:57:10|4462.94|4462.34|4463.19|4462.59|4463.44|4462.84|4462.94|4462.34|22
1644998240000|2022-02-16 07:57:20|4463.44|4462.84|4463.81|4463.21|4463.81|4463.21|4463.31|4462.71|16
1644998250000|2022-02-16 07:57:30|4463.69|4463.09|4463.81|4463.21|4463.81|4463.21|4463.56|4462.96|6
1644998260000|2022-02-16 07:57:40|4463.69|4463.09|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|34
1644998270000|2022-02-16 07:57:50|4464.06|4463.46|4463.94|4463.34|4464.06|4463.46|4463.94|4463.34|16
1644998280000|2022-02-16 07:58:00|4464.06|4463.46|4464.69|4464.09|4464.69|4464.09|4464.06|4463.46|42
1644998290000|2022-02-16 07:58:10|4464.44|4463.84|4464.69|4464.09|4464.94|4464.34|4464.44|4463.84|46
1644998300000|2022-02-16 07:58:20|4464.94|4464.34|4465.19|4464.59|4465.44|4464.84|4464.94|4464.34|57
1644998310000|2022-02-16 07:58:30|4464.94|4464.34|4464.44|4463.84|4464.94|4464.34|4464.31|4463.71|45
1644998320000|2022-02-16 07:58:40|4464.69|4464.09|4465.19|4464.59|4465.19|4464.59|4464.69|4464.09|34
1644998330000|2022-02-16 07:58:50|4464.94|4464.34|4464.69|4464.09|4464.94|4464.34|4464.69|4464.09|16
1644998340000|2022-02-16 07:59:00|4464.81|4464.21|4465.19|4464.59|4465.44|4464.84|4464.69|4464.09|78
1644998350000|2022-02-16 07:59:10|4464.94|4464.34|4464.94|4464.34|4465.06|4464.46|4464.94|4464.34|14
1644998360000|2022-02-16 07:59:20|4464.69|4464.09|4464.69|4464.09|4464.94|4464.34|4464.69|4464.09|26
1644998370000|2022-02-16 07:59:30|4464.81|4464.21|4464.94|4464.34|4464.94|4464.34|4464.69|4464.09|5
1644998380000|2022-02-16 07:59:40|4464.81|4464.21|4464.44|4463.84|4464.81|4464.21|4464.44|4463.84|53
1644998390000|2022-02-16 07:59:50|4464.56|4463.96|4465.19|4464.59|4465.19|4464.59|4464.44|4463.84|27
1644998400000|2022-02-16 08:00:00|4465.31|4464.71|4465.69|4465.09|4465.69|4465.09|4464.19|4463.59|306
1644998410000|2022-02-16 08:00:10|4465.94|4465.34|4465.44|4464.84|4465.94|4465.34|4464.94|4464.34|183
1644998420000|2022-02-16 08:00:20|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.19|4464.59|67
1644998430000|2022-02-16 08:00:30|4465.94|4465.34|4465.94|4465.34|4466.19|4465.59|4465.69|4465.09|109
1644998440000|2022-02-16 08:00:40|4466.19|4465.59|4466.19|4465.59|4466.69|4466.09|4466.06|4465.46|73
1644998450000|2022-02-16 08:00:50|4466.31|4465.71|4466.94|4466.34|4466.94|4466.34|4466.31|4465.71|178
1644998460000|2022-02-16 08:01:00|4466.81|4466.21|4465.94|4465.34|4466.94|4466.34|4465.69|4465.09|153
1644998470000|2022-02-16 08:01:10|4465.81|4465.21|4466.19|4465.59|4466.19|4465.59|4465.69|4465.09|93
1644998480000|2022-02-16 08:01:20|4465.81|4465.21|4465.44|4464.84|4465.94|4465.34|4465.44|4464.84|59
1644998490000|2022-02-16 08:01:30|4465.06|4464.46|4464.94|4464.34|4465.19|4464.59|4464.44|4463.84|81
1644998500000|2022-02-16 08:01:40|4464.69|4464.09|4464.94|4464.34|4464.94|4464.34|4464.19|4463.59|81
1644998510000|2022-02-16 08:01:50|4465.19|4464.59|4465.69|4465.09|4465.69|4465.09|4465.19|4464.59|71
1644998520000|2022-02-16 08:02:00|4465.94|4465.34|4466.19|4465.59|4466.19|4465.59|4465.19|4464.59|95
1644998530000|2022-02-16 08:02:10|4466.06|4465.46|4465.69|4465.09|4466.06|4465.46|4465.69|4465.09|56
1644998540000|2022-02-16 08:02:20|4465.44|4464.84|4464.69|4464.09|4465.44|4464.84|4464.44|4463.84|134
1644998550000|2022-02-16 08:02:30|4464.56|4463.96|4463.69|4463.09|4464.69|4464.09|4463.44|4462.84|95
1644998560000|2022-02-16 08:02:40|4463.44|4462.84|4464.44|4463.84|4464.44|4463.84|4463.44|4462.84|56
1644998570000|2022-02-16 08:02:50|4464.31|4463.71|4464.69|4464.09|4464.69|4464.09|4464.19|4463.59|30
1644998580000|2022-02-16 08:03:00|4464.94|4464.34|4463.44|4462.84|4464.94|4464.34|4463.44|4462.84|80
1644998590000|2022-02-16 08:03:10|4463.31|4462.71|4463.44|4462.84|4463.69|4463.09|4463.31|4462.71|26
1644998600000|2022-02-16 08:03:20|4463.19|4462.59|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|50
1644998610000|2022-02-16 08:03:30|4463.06|4462.46|4462.69|4462.09|4463.19|4462.59|4462.69|4462.09|35
1644998620000|2022-02-16 08:03:40|4462.81|4462.21|4461.94|4461.34|4462.94|4462.34|4461.94|4461.34|107
1644998630000|2022-02-16 08:03:50|4461.69|4461.09|4460.69|4460.09|4461.69|4461.09|4460.69|4460.09|240
1644998640000|2022-02-16 08:04:00|4460.81|4460.21|4459.69|4459.09|4460.94|4460.34|4459.69|4459.09|189
1644998650000|2022-02-16 08:04:10|4459.44|4458.84|4459.94|4459.34|4460.44|4459.84|4459.44|4458.84|74
1644998660000|2022-02-16 08:04:20|4460.19|4459.59|4460.69|4460.09|4461.19|4460.59|4459.69|4459.09|203
1644998670000|2022-02-16 08:04:30|4461.19|4460.59|4460.94|4460.34|4461.31|4460.71|4460.44|4459.84|162
1644998680000|2022-02-16 08:04:40|4461.19|4460.59|4460.94|4460.34|4461.19|4460.59|4460.44|4459.84|102
1644998690000|2022-02-16 08:04:50|4460.69|4460.09|4460.94|4460.34|4461.19|4460.59|4460.69|4460.09|66
1644998700000|2022-02-16 08:05:00|4460.69|4460.09|4461.94|4461.34|4462.19|4461.59|4460.56|4459.96|118
1644998710000|2022-02-16 08:05:10|4462.06|4461.46|4462.19|4461.59|4462.44|4461.84|4461.94|4461.34|46
1644998720000|2022-02-16 08:05:20|4461.94|4461.34|4462.44|4461.84|4462.44|4461.84|4461.69|4461.09|61
1644998730000|2022-02-16 08:05:30|4462.69|4462.09|4461.94|4461.34|4462.69|4462.09|4461.69|4461.09|79
1644998740000|2022-02-16 08:05:40|4461.69|4461.09|4461.19|4460.59|4461.94|4461.34|4461.19|4460.59|22
1644998750000|2022-02-16 08:05:50|4461.31|4460.71|4460.94|4460.34|4461.44|4460.84|4460.69|4460.09|53
1644998760000|2022-02-16 08:06:00|4461.06|4460.46|4461.94|4461.34|4461.94|4461.34|4460.94|4460.34|54
1644998770000|2022-02-16 08:06:10|4461.81|4461.21|4461.69|4461.09|4462.06|4461.46|4461.31|4460.71|49
1644998780000|2022-02-16 08:06:20|4461.94|4461.34|4460.69|4460.09|4461.94|4461.34|4460.69|4460.09|85
1644998790000|2022-02-16 08:06:30|4460.94|4460.34|4460.44|4459.84|4460.94|4460.34|4459.94|4459.34|49
1644998800000|2022-02-16 08:06:40|4460.31|4459.71|4460.19|4459.59|4460.44|4459.84|4459.94|4459.34|60
1644998810000|2022-02-16 08:06:50|4460.31|4459.71|4460.69|4460.09|4461.69|4461.09|4460.19|4459.59|44
1644998820000|2022-02-16 08:07:00|4460.81|4460.21|4460.94|4460.34|4460.94|4460.34|4460.44|4459.84|54
1644998830000|2022-02-16 08:07:10|4460.19|4459.59|4460.94|4460.34|4461.19|4460.59|4460.19|4459.59|63
1644998840000|2022-02-16 08:07:20|4460.56|4459.96|4461.44|4460.84|4461.44|4460.84|4460.44|4459.84|32
1644998850000|2022-02-16 08:07:30|4461.56|4460.96|4461.19|4460.59|4461.69|4461.09|4460.94|4460.34|27
1644998860000|2022-02-16 08:07:40|4461.06|4460.46|4460.19|4459.59|4461.19|4460.59|4460.19|4459.59|27
1644998870000|2022-02-16 08:07:50|4460.31|4459.71|4460.44|4459.84|4460.69|4460.09|4460.19|4459.59|48
1644998880000|2022-02-16 08:08:00|4460.19|4459.59|4461.06|4460.46|4461.19|4460.59|4460.19|4459.59|17
1644998890000|2022-02-16 08:08:10|4461.19|4460.59|4461.19|4460.59|4461.44|4460.84|4460.81|4460.21|17
1644998900000|2022-02-16 08:08:20|4461.06|4460.46|4460.94|4460.34|4461.19|4460.59|4460.44|4459.84|19
1644998910000|2022-02-16 08:08:30|4460.81|4460.21|4460.56|4459.96|4460.81|4460.21|4460.44|4459.84|41
1644998920000|2022-02-16 08:08:40|4460.69|4460.09|4460.44|4459.84|4461.19|4460.59|4460.44|4459.84|30
1644998930000|2022-02-16 08:08:50|4460.31|4459.71|4460.44|4459.84|4460.56|4459.96|4460.19|4459.59|13
1644998940000|2022-02-16 08:09:00|4460.31|4459.71|4460.19|4459.59|4460.56|4459.96|4460.19|4459.59|26
1644998950000|2022-02-16 08:09:10|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4459.94|4459.34|23
1644998960000|2022-02-16 08:09:20|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4459.94|4459.34|40
1644998970000|2022-02-16 08:09:30|4460.31|4459.71|4460.81|4460.21|4460.94|4460.34|4460.19|4459.59|29
1644998980000|2022-02-16 08:09:40|4460.69|4460.09|4461.69|4461.09|4461.94|4461.34|4460.69|4460.09|31
1644998990000|2022-02-16 08:09:50|4461.44|4460.84|4461.19|4460.59|4461.44|4460.84|4461.06|4460.46|18
1644999000000|2022-02-16 08:10:00|4461.31|4460.71|4461.69|4461.09|4461.69|4461.09|4461.19|4460.59|39
1644999010000|2022-02-16 08:10:10|4461.56|4460.96|4461.81|4461.21|4461.94|4461.34|4461.19|4460.59|62
1644999020000|2022-02-16 08:10:20|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|4461.44|4460.84|39
1644999030000|2022-02-16 08:10:30|4461.44|4460.84|4460.69|4460.09|4461.44|4460.84|4460.69|4460.09|37
1644999040000|2022-02-16 08:10:40|4460.44|4459.84|4461.94|4461.34|4461.94|4461.34|4460.44|4459.84|55
1644999050000|2022-02-16 08:10:50|4461.69|4461.09|4462.19|4461.59|4462.19|4461.59|4461.69|4461.09|26
1644999060000|2022-02-16 08:11:00|4462.44|4461.84|4462.44|4461.84|4462.69|4462.09|4462.19|4461.59|30
1644999070000|2022-02-16 08:11:10|4462.69|4462.09|4463.19|4462.59|4463.94|4463.34|4462.44|4461.84|126
1644999080000|2022-02-16 08:11:20|4463.44|4462.84|4462.56|4461.96|4463.44|4462.84|4462.44|4461.84|52
1644999090000|2022-02-16 08:11:30|4462.44|4461.84|4464.06|4463.46|4464.06|4463.46|4462.44|4461.84|62
1644999100000|2022-02-16 08:11:40|4464.19|4463.59|4464.69|4464.09|4464.94|4464.34|4464.19|4463.59|61
1644999110000|2022-02-16 08:11:50|4464.81|4464.21|4464.31|4463.71|4464.81|4464.21|4464.31|4463.71|55
1644999120000|2022-02-16 08:12:00|4464.44|4463.84|4464.94|4464.34|4465.06|4464.46|4464.19|4463.59|62
1644999130000|2022-02-16 08:12:10|4464.81|4464.21|4464.69|4464.09|4464.94|4464.34|4464.31|4463.71|60
1644999140000|2022-02-16 08:12:20|4464.44|4463.84|4463.94|4463.34|4464.44|4463.84|4463.81|4463.21|19
1644999150000|2022-02-16 08:12:30|4463.81|4463.21|4464.31|4463.71|4464.44|4463.84|4463.69|4463.09|34
1644999160000|2022-02-16 08:12:40|4464.69|4464.09|4465.44|4464.84|4465.44|4464.84|4464.44|4463.84|55
1644999170000|2022-02-16 08:12:50|4465.69|4465.09|4465.81|4465.21|4465.81|4465.21|4465.69|4465.09|28
1644999180000|2022-02-16 08:13:00|4465.94|4465.34|4466.44|4465.84|4466.44|4465.84|4465.69|4465.09|63
1644999190000|2022-02-16 08:13:10|4466.31|4465.71|4466.44|4465.84|4466.69|4466.09|4466.19|4465.59|45
1644999200000|2022-02-16 08:13:20|4466.31|4465.71|4465.94|4465.34|4466.31|4465.71|4465.81|4465.21|37
1644999210000|2022-02-16 08:13:30|4466.06|4465.46|4466.31|4465.71|4466.69|4466.09|4465.94|4465.34|44
1644999220000|2022-02-16 08:13:40|4466.44|4465.84|4466.69|4466.09|4466.69|4466.09|4466.31|4465.71|52
1644999230000|2022-02-16 08:13:50|4466.44|4465.84|4466.56|4465.96|4466.69|4466.09|4466.19|4465.59|32
1644999240000|2022-02-16 08:14:00|4466.44|4465.84|4466.44|4465.84|4466.69|4466.09|4466.19|4465.59|41
1644999250000|2022-02-16 08:14:10|4466.69|4466.09|4466.94|4466.34|4466.94|4466.34|4466.19|4465.59|44
1644999260000|2022-02-16 08:14:20|4466.69|4466.09|4466.69|4466.09|4467.19|4466.59|4466.44|4465.84|172
1644999270000|2022-02-16 08:14:30|4466.81|4466.21|4467.19|4466.59|4467.44|4466.84|4466.69|4466.09|38
1644999280000|2022-02-16 08:14:40|4467.31|4466.71|4467.44|4466.84|4467.69|4467.09|4467.19|4466.59|55
1644999290000|2022-02-16 08:14:50|4467.69|4467.09|4468.44|4467.84|4468.44|4467.84|4467.56|4466.96|135
1644999300000|2022-02-16 08:15:00|4468.31|4467.71|4470.19|4469.59|4470.19|4469.59|4468.19|4467.59|519
1644999310000|2022-02-16 08:15:10|4470.44|4469.84|4470.69|4470.09|4470.94|4470.34|4470.44|4469.84|485
1644999320000|2022-02-16 08:15:20|4470.44|4469.84|4470.94|4470.34|4470.94|4470.34|4470.44|4469.84|219
1644999330000|2022-02-16 08:15:30|4470.69|4470.09|4472.69|4472.09|4472.69|4472.09|4470.69|4470.09|377
1644999340000|2022-02-16 08:15:40|4472.56|4471.96|4478.44|4477.84|4478.44|4477.84|4472.44|4471.84|1575
1644999350000|2022-02-16 08:15:50|4478.69|4478.09|4478.69|4478.09|4479.19|4478.59|4477.94|4477.34|680
1644999360000|2022-02-16 08:16:00|4478.94|4478.34|4478.19|4477.59|4478.94|4478.34|4477.69|4477.09|299
1644999370000|2022-02-16 08:16:10|4477.94|4477.34|4478.94|4478.34|4478.94|4478.34|4477.44|4476.84|178
1644999380000|2022-02-16 08:16:20|4478.81|4478.21|4477.19|4476.59|4478.81|4478.21|4477.19|4476.59|236
1644999390000|2022-02-16 08:16:30|4477.44|4476.84|4478.19|4477.59|4478.19|4477.59|4477.44|4476.84|118
1644999400000|2022-02-16 08:16:40|4478.06|4477.46|4477.69|4477.09|4478.19|4477.59|4477.44|4476.84|76
1644999410000|2022-02-16 08:16:50|4477.81|4477.21|4477.44|4476.84|4477.81|4477.21|4476.94|4476.34|206
1644999420000|2022-02-16 08:17:00|4477.56|4476.96|4477.06|4476.46|4477.56|4476.96|4476.94|4476.34|75
1644999430000|2022-02-16 08:17:10|4476.94|4476.34|4476.94|4476.34|4477.44|4476.84|4476.44|4475.84|110
1644999440000|2022-02-16 08:17:20|4476.81|4476.21|4478.44|4477.84|4478.69|4478.09|4476.81|4476.21|169
1644999450000|2022-02-16 08:17:30|4478.31|4477.71|4476.69|4476.09|4478.31|4477.71|4476.69|4476.09|119
1644999460000|2022-02-16 08:17:40|4476.44|4475.84|4476.94|4476.34|4477.44|4476.84|4476.19|4475.59|77
1644999470000|2022-02-16 08:17:50|4477.19|4476.59|4477.94|4477.34|4477.94|4477.34|4477.19|4476.59|40
1644999480000|2022-02-16 08:18:00|4477.44|4476.84|4478.69|4478.09|4478.94|4478.34|4477.19|4476.59|102
1644999490000|2022-02-16 08:18:10|4478.94|4478.34|4479.44|4478.84|4479.69|4479.09|4478.69|4478.09|108
1644999500000|2022-02-16 08:18:20|4479.31|4478.71|4478.44|4477.84|4479.44|4478.84|4478.44|4477.84|168
1644999510000|2022-02-16 08:18:30|4478.19|4477.59|4478.94|4478.34|4479.31|4478.71|4478.19|4477.59|140
1644999520000|2022-02-16 08:18:40|4479.06|4478.46|4479.94|4479.34|4479.94|4479.34|4478.94|4478.34|129
1644999530000|2022-02-16 08:18:50|4479.69|4479.09|4480.44|4479.84|4480.44|4479.84|4479.69|4479.09|146
1644999540000|2022-02-16 08:19:00|4480.06|4479.46|4480.31|4479.71|4480.44|4479.84|4479.69|4479.09|268
1644999550000|2022-02-16 08:19:10|4480.44|4479.84|4479.94|4479.34|4480.69|4480.09|4479.94|4479.34|121
1644999560000|2022-02-16 08:19:20|4479.69|4479.09|4479.06|4478.46|4479.81|4479.21|4478.94|4478.34|104
1644999570000|2022-02-16 08:19:30|4479.19|4478.59|4478.44|4477.84|4479.19|4478.59|4478.44|4477.84|70
1644999580000|2022-02-16 08:19:40|4478.56|4477.96|4478.19|4477.59|4478.56|4477.96|4477.94|4477.34|220
1644999590000|2022-02-16 08:19:50|4477.94|4477.34|4478.69|4478.09|4478.94|4478.34|4477.69|4477.09|187
1644999600000|2022-02-16 08:20:00|4479.44|4478.84|4482.69|4482.09|4483.19|4482.59|4479.44|4478.84|1203
1644999610000|2022-02-16 08:20:10|4482.44|4481.84|4483.44|4482.84|4483.94|4483.34|4482.44|4481.84|184
1644999620000|2022-02-16 08:20:20|4483.94|4483.34|4483.44|4482.84|4483.94|4483.34|4483.19|4482.59|216
1644999630000|2022-02-16 08:20:30|4483.19|4482.59|4483.44|4482.84|4483.69|4483.09|4483.19|4482.59|99
1644999640000|2022-02-16 08:20:40|4483.56|4482.96|4483.19|4482.59|4483.56|4482.96|4482.69|4482.09|159
1644999650000|2022-02-16 08:20:50|4483.31|4482.71|4482.19|4481.59|4483.44|4482.84|4481.94|4481.34|134
1644999660000|2022-02-16 08:21:00|4482.06|4481.46|4481.94|4481.34|4482.81|4482.21|4481.94|4481.34|104
1644999670000|2022-02-16 08:21:10|4482.06|4481.46|4481.31|4480.71|4482.19|4481.59|4480.94|4480.34|324
1644999680000|2022-02-16 08:21:20|4481.19|4480.59|4481.81|4481.21|4482.06|4481.46|4480.94|4480.34|194
1644999690000|2022-02-16 08:21:30|4481.69|4481.09|4482.44|4481.84|4482.44|4481.84|4481.19|4480.59|40
1644999700000|2022-02-16 08:21:40|4482.69|4482.09|4482.44|4481.84|4482.69|4482.09|4482.19|4481.59|99
1644999710000|2022-02-16 08:21:50|4482.31|4481.71|4481.94|4481.34|4482.44|4481.84|4481.69|4481.09|39
1644999720000|2022-02-16 08:22:00|4482.06|4481.46|4482.31|4481.71|4482.44|4481.84|4481.81|4481.21|111
1644999730000|2022-02-16 08:22:10|4482.19|4481.59|4482.69|4482.09|4482.94|4482.34|4482.19|4481.59|83
1644999740000|2022-02-16 08:22:20|4482.56|4481.96|4482.19|4481.59|4482.69|4482.09|4481.94|4481.34|110
1644999750000|2022-02-16 08:22:30|4482.06|4481.46|4482.19|4481.59|4482.69|4482.09|4482.06|4481.46|40
1644999760000|2022-02-16 08:22:40|4482.31|4481.71|4482.56|4481.96|4482.69|4482.09|4482.19|4481.59|65
1644999770000|2022-02-16 08:22:50|4482.69|4482.09|4482.81|4482.21|4482.94|4482.34|4482.44|4481.84|95
1644999780000|2022-02-16 08:23:00|4483.19|4482.59|4483.44|4482.84|4483.69|4483.09|4483.19|4482.59|105
1644999790000|2022-02-16 08:23:10|4483.69|4483.09|4484.56|4483.96|4484.69|4484.09|4483.56|4482.96|178
1644999800000|2022-02-16 08:23:20|4483.94|4483.34|4482.94|4482.34|4483.94|4483.34|4482.94|4482.34|99
1644999810000|2022-02-16 08:23:30|4482.69|4482.09|4483.31|4482.71|4483.69|4483.09|4482.44|4481.84|220
1644999820000|2022-02-16 08:23:40|4483.19|4482.59|4483.44|4482.84|4483.69|4483.09|4483.19|4482.59|26
1644999830000|2022-02-16 08:23:50|4483.31|4482.71|4482.69|4482.09|4484.19|4483.59|4482.69|4482.09|108
1644999840000|2022-02-16 08:24:00|4482.44|4481.84|4481.81|4481.21|4483.19|4482.59|4481.44|4480.84|114
1644999850000|2022-02-16 08:24:10|4481.69|4481.09|4481.94|4481.34|4482.19|4481.59|4481.56|4480.96|144
1644999860000|2022-02-16 08:24:20|4481.81|4481.21|4481.69|4481.09|4481.94|4481.34|4481.31|4480.71|62
1644999870000|2022-02-16 08:24:30|4481.56|4480.96|4481.69|4481.09|4482.19|4481.59|4481.44|4480.84|36
1644999880000|2022-02-16 08:24:40|4481.81|4481.21|4481.19|4480.59|4481.81|4481.21|4480.94|4480.34|109
1644999890000|2022-02-16 08:24:50|4481.44|4480.84|4482.19|4481.59|4482.19|4481.59|4481.44|4480.84|47
1644999900000|2022-02-16 08:25:00|4482.44|4481.84|4482.94|4482.34|4483.19|4482.59|4482.19|4481.59|107
1644999910000|2022-02-16 08:25:10|4483.19|4482.59|4482.31|4481.71|4483.44|4482.84|4482.06|4481.46|144
1644999920000|2022-02-16 08:25:20|4482.44|4481.84|4482.69|4482.09|4482.69|4482.09|4482.06|4481.46|94
1644999930000|2022-02-16 08:25:30|4482.81|4482.21|4482.44|4481.84|4483.19|4482.59|4482.44|4481.84|15
1644999940000|2022-02-16 08:25:40|4482.56|4481.96|4482.19|4481.59|4482.56|4481.96|4481.94|4481.34|36
1644999950000|2022-02-16 08:25:50|4482.06|4481.46|4482.19|4481.59|4482.31|4481.71|4481.94|4481.34|49
1644999960000|2022-02-16 08:26:00|4481.94|4481.34|4481.44|4480.84|4481.94|4481.34|4481.19|4480.59|63
1644999970000|2022-02-16 08:26:10|4481.19|4480.59|4481.19|4480.59|4481.44|4480.84|4480.94|4480.34|61
1644999980000|2022-02-16 08:26:20|4481.06|4480.46|4481.44|4480.84|4481.56|4480.96|4480.94|4480.34|56
1644999990000|2022-02-16 08:26:30|4481.31|4480.71|4481.69|4481.09|4482.06|4481.46|4481.31|4480.71|86
1645000000000|2022-02-16 08:26:40|4481.94|4481.34|4482.69|4482.09|4482.94|4482.34|4481.69|4481.09|53
1645000010000|2022-02-16 08:26:50|4482.44|4481.84|4482.44|4481.84|4482.94|4482.34|4482.44|4481.84|37
1645000020000|2022-02-16 08:27:00|4482.31|4481.71|4482.19|4481.59|4482.94|4482.34|4482.19|4481.59|27
1645000030000|2022-02-16 08:27:10|4481.94|4481.34|4481.69|4481.09|4481.94|4481.34|4481.44|4480.84|46
1645000040000|2022-02-16 08:27:20|4481.56|4480.96|4481.31|4480.71|4481.94|4481.34|4481.31|4480.71|23
1645000050000|2022-02-16 08:27:30|4481.44|4480.84|4481.44|4480.84|4481.69|4481.09|4481.19|4480.59|70
1645000060000|2022-02-16 08:27:40|4481.56|4480.96|4483.19|4482.59|4483.19|4482.59|4481.44|4480.84|83
1645000070000|2022-02-16 08:27:50|4483.44|4482.84|4482.94|4482.34|4483.44|4482.84|4482.44|4481.84|109
1645000080000|2022-02-16 08:28:00|4482.56|4481.96|4481.19|4480.59|4482.56|4481.96|4481.19|4480.59|104
1645000090000|2022-02-16 08:28:10|4481.31|4480.71|4481.56|4480.96|4481.56|4480.96|4480.94|4480.34|83
1645000100000|2022-02-16 08:28:20|4481.44|4480.84|4481.31|4480.71|4481.44|4480.84|4480.94|4480.34|47
1645000110000|2022-02-16 08:28:30|4481.19|4480.59|4479.94|4479.34|4481.31|4480.71|4479.94|4479.34|94
1645000120000|2022-02-16 08:28:40|4479.69|4479.09|4479.69|4479.09|4479.94|4479.34|4479.44|4478.84|109
1645000130000|2022-02-16 08:28:50|4479.81|4479.21|4479.44|4478.84|4479.94|4479.34|4479.19|4478.59|117
1645000140000|2022-02-16 08:29:00|4479.94|4479.34|4481.19|4480.59|4481.56|4480.96|4479.56|4478.96|85
1645000150000|2022-02-16 08:29:10|4481.06|4480.46|4480.56|4479.96|4481.44|4480.84|4480.56|4479.96|60
1645000160000|2022-02-16 08:29:20|4480.44|4479.84|4481.19|4480.59|4481.94|4481.34|4480.44|4479.84|165
1645000170000|2022-02-16 08:29:30|4481.06|4480.46|4481.94|4481.34|4481.94|4481.34|4480.94|4480.34|29
1645000180000|2022-02-16 08:29:40|4481.69|4481.09|4481.19|4480.59|4482.06|4481.46|4481.19|4480.59|29
1645000190000|2022-02-16 08:29:50|4481.31|4480.71|4480.94|4480.34|4481.44|4480.84|4480.94|4480.34|17
1645000200000|2022-02-16 08:30:00|4481.19|4480.59|4480.94|4480.34|4481.19|4480.59|4480.44|4479.84|36
1645000210000|2022-02-16 08:30:10|4480.81|4480.21|4480.19|4479.59|4480.94|4480.34|4479.94|4479.34|44
1645000220000|2022-02-16 08:30:20|4479.94|4479.34|4479.94|4479.34|4480.19|4479.59|4479.69|4479.09|40
1645000230000|2022-02-16 08:30:30|4479.81|4479.21|4479.69|4479.09|4479.81|4479.21|4479.56|4478.96|30
1645000240000|2022-02-16 08:30:40|4479.44|4478.84|4479.56|4478.96|4479.81|4479.21|4479.44|4478.84|51
1645000250000|2022-02-16 08:30:50|4479.69|4479.09|4480.19|4479.59|4480.44|4479.84|4479.69|4479.09|73
1645000260000|2022-02-16 08:31:00|4480.81|4480.21|4480.19|4479.59|4481.31|4480.71|4480.19|4479.59|42
1645000270000|2022-02-16 08:31:10|4480.44|4479.84|4479.69|4479.09|4480.44|4479.84|4479.69|4479.09|43
1645000280000|2022-02-16 08:31:20|4479.56|4478.96|4479.94|4479.34|4479.94|4479.34|4479.19|4478.59|27
1645000290000|2022-02-16 08:31:30|4479.81|4479.21|4480.31|4479.71|4480.44|4479.84|4479.44|4478.84|80
1645000300000|2022-02-16 08:31:40|4480.19|4479.59|4479.69|4479.09|4480.19|4479.59|4479.56|4478.96|77
1645000310000|2022-02-16 08:31:50|4479.44|4478.84|4479.81|4479.21|4479.94|4479.34|4479.44|4478.84|12
1645000320000|2022-02-16 08:32:00|4479.69|4479.09|4478.94|4478.34|4479.69|4479.09|4478.94|4478.34|64
1645000330000|2022-02-16 08:32:10|4478.81|4478.21|4479.31|4478.71|4479.56|4478.96|4478.81|4478.21|36
1645000340000|2022-02-16 08:32:20|4479.44|4478.84|4480.44|4479.84|4480.44|4479.84|4479.19|4478.59|37
1645000350000|2022-02-16 08:32:30|4480.19|4479.59|4479.69|4479.09|4480.44|4479.84|4479.69|4479.09|83
1645000360000|2022-02-16 08:32:40|4479.44|4478.84|4479.31|4478.71|4479.69|4479.09|4479.19|4478.59|16
1645000370000|2022-02-16 08:32:50|4479.44|4478.84|4479.69|4479.09|4479.69|4479.09|4479.31|4478.71|18
1645000380000|2022-02-16 08:33:00|4479.94|4479.34|4479.94|4479.34|4480.19|4479.59|4479.69|4479.09|45
1645000390000|2022-02-16 08:33:10|4479.69|4479.09|4480.19|4479.59|4480.44|4479.84|4479.69|4479.09|13
1645000400000|2022-02-16 08:33:20|4479.94|4479.34|4479.94|4479.34|4480.19|4479.59|4479.94|4479.34|13
1645000410000|2022-02-16 08:33:30|4480.06|4479.46|4480.44|4479.84|4480.69|4480.09|4480.06|4479.46|23
1645000420000|2022-02-16 08:33:40|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|63
1645000430000|2022-02-16 08:33:50|4481.19|4480.59|4481.19|4480.59|4481.44|4480.84|4481.19|4480.59|84
1645000440000|2022-02-16 08:34:00|4481.44|4480.84|4479.69|4479.09|4481.44|4480.84|4479.69|4479.09|61
1645000450000|2022-02-16 08:34:10|4479.94|4479.34|4480.19|4479.59|4480.19|4479.59|4479.94|4479.34|40
1645000460000|2022-02-16 08:34:20|4480.31|4479.71|4480.81|4480.21|4480.81|4480.21|4480.19|4479.59|8
1645000470000|2022-02-16 08:34:30|4480.94|4480.34|4481.19|4480.59|4481.19|4480.59|4480.69|4480.09|10
1645000480000|2022-02-16 08:34:40|4481.44|4480.84|4480.94|4480.34|4481.69|4481.09|4480.81|4480.21|59
1645000490000|2022-02-16 08:34:50|4480.69|4480.09|4480.69|4480.09|4480.94|4480.34|4480.19|4479.59|15
1645000500000|2022-02-16 08:35:00|4480.94|4480.34|4481.19|4480.59|4481.31|4480.71|4480.94|4480.34|21
1645000510000|2022-02-16 08:35:10|4481.44|4480.84|4482.19|4481.59|4482.19|4481.59|4481.19|4480.59|51
1645000520000|2022-02-16 08:35:20|4481.94|4481.34|4481.56|4480.96|4482.19|4481.59|4481.56|4480.96|94
1645000530000|2022-02-16 08:35:30|4481.69|4481.09|4482.44|4481.84|4482.44|4481.84|4480.94|4480.34|77
1645000540000|2022-02-16 08:35:40|4482.69|4482.09|4481.94|4481.34|4482.69|4482.09|4481.94|4481.34|78
1645000550000|2022-02-16 08:35:50|4481.69|4481.09|4481.81|4481.21|4482.19|4481.59|4481.69|4481.09|106
1645000560000|2022-02-16 08:36:00|4481.94|4481.34|4482.44|4481.84|4482.69|4482.09|4481.81|4481.21|57
1645000570000|2022-02-16 08:36:10|4482.56|4481.96|4481.19|4480.59|4482.69|4482.09|4481.19|4480.59|39
1645000580000|2022-02-16 08:36:20|4480.81|4480.21|4482.44|4481.84|4482.56|4481.96|4480.81|4480.21|48
1645000590000|2022-02-16 08:36:30|4482.56|4481.96|4483.19|4482.59|4483.19|4482.59|4482.44|4481.84|49
1645000600000|2022-02-16 08:36:40|4482.94|4482.34|4483.69|4483.09|4483.69|4483.09|4482.94|4482.34|56
1645000610000|2022-02-16 08:36:50|4483.94|4483.34|4483.44|4482.84|4483.94|4483.34|4483.19|4482.59|52
1645000620000|2022-02-16 08:37:00|4483.31|4482.71|4482.69|4482.09|4483.69|4483.09|4482.44|4481.84|42
1645000630000|2022-02-16 08:37:10|4482.56|4481.96|4481.81|4481.21|4482.69|4482.09|4481.69|4481.09|37
1645000640000|2022-02-16 08:37:20|4481.94|4481.34|4482.44|4481.84|4482.69|4482.09|4481.94|4481.34|56
1645000650000|2022-02-16 08:37:30|4482.31|4481.71|4482.06|4481.46|4482.56|4481.96|4481.94|4481.34|31
1645000660000|2022-02-16 08:37:40|4482.19|4481.59|4481.94|4481.34|4482.44|4481.84|4481.69|4481.09|20
1645000670000|2022-02-16 08:37:50|4482.06|4481.46|4482.69|4482.09|4482.69|4482.09|4482.06|4481.46|4
1645000680000|2022-02-16 08:38:00|4482.94|4482.34|4482.19|4481.59|4482.94|4482.34|4482.19|4481.59|27
1645000690000|2022-02-16 08:38:10|4482.06|4481.46|4482.31|4481.71|4482.31|4481.71|4481.81|4481.21|8
1645000700000|2022-02-16 08:38:20|4482.44|4481.84|4482.44|4481.84|4482.44|4481.84|4481.69|4481.09|48
1645000710000|2022-02-16 08:38:30|4482.69|4482.09|4482.44|4481.84|4482.94|4482.34|4482.44|4481.84|67
1645000720000|2022-02-16 08:38:40|4482.19|4481.59|4482.44|4481.84|4482.44|4481.84|4482.19|4481.59|14
1645000730000|2022-02-16 08:38:50|4482.69|4482.09|4482.94|4482.34|4482.94|4482.34|4482.56|4481.96|9
1645000740000|2022-02-16 08:39:00|4482.81|4482.21|4481.94|4481.34|4482.81|4482.21|4481.44|4480.84|46
1645000750000|2022-02-16 08:39:10|4481.69|4481.09|4481.94|4481.34|4481.94|4481.34|4481.69|4481.09|16
1645000760000|2022-02-16 08:39:20|4481.69|4481.09|4481.69|4481.09|4481.81|4481.21|4481.69|4481.09|12
1645000770000|2022-02-16 08:39:30|4481.81|4481.21|4482.19|4481.59|4482.19|4481.59|4481.69|4481.09|46
1645000780000|2022-02-16 08:39:40|4482.31|4481.71|4481.94|4481.34|4482.69|4482.09|4481.69|4481.09|26
1645000790000|2022-02-16 08:39:50|4482.06|4481.46|4482.31|4481.71|4482.31|4481.71|4481.81|4481.21|12
1645000800000|2022-02-16 08:40:00|4482.44|4481.84|4482.19|4481.59|4482.44|4481.84|4481.94|4481.34|8
1645000810000|2022-02-16 08:40:10|4482.06|4481.46|4482.19|4481.59|4482.19|4481.59|4481.94|4481.34|18
1645000820000|2022-02-16 08:40:20|4482.44|4481.84|4482.19|4481.59|4482.44|4481.84|4481.94|4481.34|48
1645000830000|2022-02-16 08:40:30|4482.06|4481.46|4482.81|4482.21|4483.06|4482.46|4482.06|4481.46|55
1645000840000|2022-02-16 08:40:40|4482.94|4482.34|4481.69|4481.09|4482.94|4482.34|4481.69|4481.09|17
1645000850000|2022-02-16 08:40:50|4481.81|4481.21|4479.44|4478.84|4481.81|4481.21|4479.31|4478.71|197
1645000860000|2022-02-16 08:41:00|4479.19|4478.59|4478.94|4478.34|4479.44|4478.84|4478.44|4477.84|217
1645000870000|2022-02-16 08:41:10|4479.19|4478.59|4478.69|4478.09|4479.19|4478.59|4478.69|4478.09|35
1645000880000|2022-02-16 08:41:20|4479.19|4478.59|4480.06|4479.46|4480.19|4479.59|4479.19|4478.59|129
1645000890000|2022-02-16 08:41:30|4479.81|4479.21|4479.69|4479.09|4480.19|4479.59|4479.44|4478.84|48
1645000900000|2022-02-16 08:41:40|4479.56|4478.96|4479.19|4478.59|4479.69|4479.09|4478.94|4478.34|72
1645000910000|2022-02-16 08:41:50|4478.69|4478.09|4479.44|4478.84|4479.44|4478.84|4478.44|4477.84|35
1645000920000|2022-02-16 08:42:00|4479.19|4478.59|4479.44|4478.84|4479.69|4479.09|4479.19|4478.59|38
1645000930000|2022-02-16 08:42:10|4479.19|4478.59|4478.81|4478.21|4479.19|4478.59|4478.44|4477.84|28
1645000940000|2022-02-16 08:42:20|4478.94|4478.34|4477.94|4477.34|4478.94|4478.34|4477.94|4477.34|67
1645000950000|2022-02-16 08:42:30|4478.19|4477.59|4477.44|4476.84|4478.19|4477.59|4477.44|4476.84|147
1645000960000|2022-02-16 08:42:40|4477.69|4477.09|4478.19|4477.59|4478.19|4477.59|4477.69|4477.09|43
1645000970000|2022-02-16 08:42:50|4477.94|4477.34|4478.44|4477.84|4478.44|4477.84|4477.94|4477.34|23
1645000980000|2022-02-16 08:43:00|4478.31|4477.71|4478.44|4477.84|4478.69|4478.09|4478.19|4477.59|26
1645000990000|2022-02-16 08:43:10|4478.31|4477.71|4479.19|4478.59|4479.19|4478.59|4478.19|4477.59|39
1645001000000|2022-02-16 08:43:20|4479.44|4478.84|4478.44|4477.84|4479.69|4479.09|4478.19|4477.59|45
1645001010000|2022-02-16 08:43:30|4478.94|4478.34|4478.56|4477.96|4479.19|4478.59|4478.56|4477.96|31
1645001020000|2022-02-16 08:43:40|4478.44|4477.84|4478.56|4477.96|4478.69|4478.09|4478.19|4477.59|18
1645001030000|2022-02-16 08:43:50|4478.69|4478.09|4478.06|4477.46|4478.69|4478.09|4477.94|4477.34|8
1645001040000|2022-02-16 08:44:00|4478.19|4477.59|4477.94|4477.34|4478.19|4477.59|4477.69|4477.09|21
1645001050000|2022-02-16 08:44:10|4478.06|4477.46|4479.19|4478.59|4479.19|4478.59|4477.81|4477.21|25
1645001060000|2022-02-16 08:44:20|4479.31|4478.71|4478.94|4478.34|4479.31|4478.71|4478.44|4477.84|19
1645001070000|2022-02-16 08:44:30|4478.81|4478.21|4477.94|4477.34|4478.81|4478.21|4477.94|4477.34|35
1645001080000|2022-02-16 08:44:40|4478.06|4477.46|4477.94|4477.34|4478.19|4477.59|4477.94|4477.34|7
1645001090000|2022-02-16 08:44:50|4478.06|4477.46|4477.56|4476.96|4478.19|4477.59|4477.19|4476.59|108
1645001100000|2022-02-16 08:45:00|4477.44|4476.84|4478.81|4478.21|4478.94|4478.34|4477.31|4476.71|51
1645001110000|2022-02-16 08:45:10|4478.69|4478.09|4478.44|4477.84|4478.69|4478.09|4478.31|4477.71|29
1645001120000|2022-02-16 08:45:20|4478.31|4477.71|4478.44|4477.84|4478.69|4478.09|4478.06|4477.46|33
1645001130000|2022-02-16 08:45:30|4478.19|4477.59|4477.19|4476.59|4478.19|4477.59|4477.19|4476.59|94
1645001140000|2022-02-16 08:45:40|4476.94|4476.34|4475.69|4475.09|4476.94|4476.34|4475.56|4474.96|221
1645001150000|2022-02-16 08:45:50|4475.44|4474.84|4474.94|4474.34|4475.44|4474.84|4474.94|4474.34|140
1645001160000|2022-02-16 08:46:00|4475.19|4474.59|4477.19|4476.59|4477.19|4476.59|4475.19|4474.59|101
1645001170000|2022-02-16 08:46:10|4476.94|4476.34|4475.69|4475.09|4476.94|4476.34|4475.69|4475.09|57
1645001180000|2022-02-16 08:46:20|4475.94|4475.34|4476.44|4475.84|4476.44|4475.84|4475.69|4475.09|24
1645001190000|2022-02-16 08:46:30|4476.31|4475.71|4476.44|4475.84|4476.56|4475.96|4476.19|4475.59|28
1645001200000|2022-02-16 08:46:40|4476.56|4475.96|4475.94|4475.34|4476.56|4475.96|4475.94|4475.34|43
1645001210000|2022-02-16 08:46:50|4476.19|4475.59|4475.56|4474.96|4476.19|4475.59|4475.19|4474.59|122
1645001220000|2022-02-16 08:47:00|4475.69|4475.09|4476.06|4475.46|4476.19|4475.59|4475.44|4474.84|18
1645001230000|2022-02-16 08:47:10|4476.19|4475.59|4477.19|4476.59|4477.19|4476.59|4476.19|4475.59|34
1645001240000|2022-02-16 08:47:20|4477.44|4476.84|4476.94|4476.34|4477.44|4476.84|4476.31|4475.71|21
1645001250000|2022-02-16 08:47:30|4476.81|4476.21|4476.94|4476.34|4477.19|4476.59|4476.69|4476.09|44
1645001260000|2022-02-16 08:47:40|4476.81|4476.21|4477.06|4476.46|4477.19|4476.59|4476.81|4476.21|68
1645001270000|2022-02-16 08:47:50|4476.94|4476.34|4476.69|4476.09|4476.94|4476.34|4476.69|4476.09|11
1645001280000|2022-02-16 08:48:00|4476.44|4475.84|4477.19|4476.59|4477.19|4476.59|4476.19|4475.59|67
1645001290000|2022-02-16 08:48:10|4477.06|4476.46|4477.69|4477.09|4477.69|4477.09|4477.06|4476.46|24
1645001300000|2022-02-16 08:48:20|4477.44|4476.84|4477.19|4476.59|4477.44|4476.84|4477.19|4476.59|18
1645001310000|2022-02-16 08:48:30|4477.44|4476.84|4477.69|4477.09|4477.69|4477.09|4477.19|4476.59|10
1645001320000|2022-02-16 08:48:40|4477.44|4476.84|4477.69|4477.09|4477.94|4477.34|4477.31|4476.71|65
1645001330000|2022-02-16 08:48:50|4477.94|4477.34|4477.69|4477.09|4477.94|4477.34|4477.69|4477.09|39
1645001340000|2022-02-16 08:49:00|4477.94|4477.34|4478.19|4477.59|4478.19|4477.59|4477.69|4477.09|66
1645001350000|2022-02-16 08:49:10|4478.06|4477.46|4478.44|4477.84|4478.44|4477.84|4478.06|4477.46|8
1645001360000|2022-02-16 08:49:20|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|4477.94|4477.34|11
1645001370000|2022-02-16 08:49:30|4478.44|4477.84|4478.69|4478.09|4478.94|4478.34|4478.44|4477.84|36
1645001380000|2022-02-16 08:49:40|4478.94|4478.34|4478.94|4478.34|4478.94|4478.34|4478.69|4478.09|22
1645001390000|2022-02-16 08:49:50|4478.81|4478.21|4478.94|4478.34|4478.94|4478.34|4478.69|4478.09|72
1645001400000|2022-02-16 08:50:00|4478.81|4478.21|4478.31|4477.71|4479.06|4478.46|4477.94|4477.34|54
1645001410000|2022-02-16 08:50:10|4478.19|4477.59|4478.06|4477.46|4478.31|4477.71|4477.94|4477.34|34
1645001420000|2022-02-16 08:50:20|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|4477.69|4477.09|69
1645001430000|2022-02-16 08:50:30|4478.06|4477.46|4478.19|4477.59|4478.19|4477.59|4477.69|4477.09|7
1645001440000|2022-02-16 08:50:40|4478.44|4477.84|4478.19|4477.59|4478.44|4477.84|4478.19|4477.59|14
1645001450000|2022-02-16 08:50:50|4477.94|4477.34|4478.19|4477.59|4478.19|4477.59|4477.94|4477.34|43
1645001460000|2022-02-16 08:51:00|4478.44|4477.84|4478.94|4478.34|4478.94|4478.34|4478.44|4477.84|47
1645001470000|2022-02-16 08:51:10|4478.69|4478.09|4478.44|4477.84|4478.69|4478.09|4478.44|4477.84|34
1645001480000|2022-02-16 08:51:20|4478.81|4478.21|4478.44|4477.84|4478.81|4478.21|4478.44|4477.84|94
1645001490000|2022-02-16 08:51:30|4478.56|4477.96|4478.94|4478.34|4479.44|4478.84|4478.56|4477.96|33
1645001500000|2022-02-16 08:51:40|4478.81|4478.21|4478.69|4478.09|4478.94|4478.34|4478.69|4478.09|8
1645001510000|2022-02-16 08:51:50|4478.44|4477.84|4478.69|4478.09|4478.81|4478.21|4478.19|4477.59|12
1645001520000|2022-02-16 08:52:00|4478.44|4477.84|4478.44|4477.84|4478.69|4478.09|4478.44|4477.84|18
1645001530000|2022-02-16 08:52:10|4478.56|4477.96|4478.69|4478.09|4478.94|4478.34|4478.44|4477.84|25
1645001540000|2022-02-16 08:52:20|4479.19|4478.59|4479.19|4478.59|4479.44|4478.84|4479.19|4478.59|24
1645001550000|2022-02-16 08:52:30|4478.94|4478.34|4479.19|4478.59|4479.19|4478.59|4478.94|4478.34|20
1645001560000|2022-02-16 08:52:40|4479.06|4478.46|4479.19|4478.59|4479.56|4478.96|4478.94|4478.34|22
1645001570000|2022-02-16 08:52:50|4479.31|4478.71|4479.19|4478.59|4479.69|4479.09|4479.19|4478.59|20
1645001580000|2022-02-16 08:53:00|4478.94|4478.34|4478.19|4477.59|4479.06|4478.46|4478.19|4477.59|42
1645001590000|2022-02-16 08:53:10|4478.31|4477.71|4478.69|4478.09|4478.69|4478.09|4478.31|4477.71|15
1645001600000|2022-02-16 08:53:20|4478.44|4477.84|4478.19|4477.59|4478.69|4478.09|4478.19|4477.59|16
1645001610000|2022-02-16 08:53:30|4478.44|4477.84|4478.44|4477.84|4478.69|4478.09|4478.19|4477.59|18
1645001620000|2022-02-16 08:53:40|4478.56|4477.96|4478.44|4477.84|4478.56|4477.96|4478.44|4477.84|2
1645001630000|2022-02-16 08:53:50|4478.69|4478.09|4477.69|4477.09|4478.69|4478.09|4477.69|4477.09|43
1645001640000|2022-02-16 08:54:00|4477.94|4477.34|4476.19|4475.59|4477.94|4477.34|4475.94|4475.34|122
1645001650000|2022-02-16 08:54:10|4476.06|4475.46|4476.44|4475.84|4476.44|4475.84|4475.94|4475.34|42
1645001660000|2022-02-16 08:54:20|4476.19|4475.59|4476.69|4476.09|4477.19|4476.59|4476.19|4475.59|82
1645001670000|2022-02-16 08:54:30|4476.81|4476.21|4476.06|4475.46|4476.81|4476.21|4475.94|4475.34|25
1645001680000|2022-02-16 08:54:40|4475.94|4475.34|4475.44|4474.84|4476.19|4475.59|4475.44|4474.84|52
1645001690000|2022-02-16 08:54:50|4475.69|4475.09|4476.69|4476.09|4476.69|4476.09|4475.69|4475.09|79
1645001700000|2022-02-16 08:55:00|4476.44|4475.84|4477.19|4476.59|4477.44|4476.84|4476.44|4475.84|45
1645001710000|2022-02-16 08:55:10|4477.31|4476.71|4477.19|4476.59|4477.44|4476.84|4476.94|4476.34|12
1645001720000|2022-02-16 08:55:20|4476.69|4476.09|4476.69|4476.09|4476.94|4476.34|4476.69|4476.09|19
1645001730000|2022-02-16 08:55:30|4476.94|4476.34|4476.69|4476.09|4477.19|4476.59|4476.44|4475.84|60
1645001740000|2022-02-16 08:55:40|4476.44|4475.84|4476.44|4475.84|4476.56|4475.96|4476.19|4475.59|30
1645001750000|2022-02-16 08:55:50|4476.56|4475.96|4476.94|4476.34|4477.19|4476.59|4476.44|4475.84|29
1645001760000|2022-02-16 08:56:00|4477.19|4476.59|4477.44|4476.84|4477.56|4476.96|4477.19|4476.59|44
1645001770000|2022-02-16 08:56:10|4477.69|4477.09|4477.44|4476.84|4477.94|4477.34|4477.44|4476.84|56
1645001780000|2022-02-16 08:56:20|4477.56|4476.96|4477.94|4477.34|4477.94|4477.34|4477.19|4476.59|62
1645001790000|2022-02-16 08:56:30|4478.06|4477.46|4477.94|4477.34|4478.31|4477.71|4477.94|4477.34|228
1645001800000|2022-02-16 08:56:40|4478.19|4477.59|4477.44|4476.84|4478.19|4477.59|4477.44|4476.84|67
1645001810000|2022-02-16 08:56:50|4477.56|4476.96|4477.19|4476.59|4477.69|4477.09|4476.94|4476.34|51
1645001820000|2022-02-16 08:57:00|4476.94|4476.34|4477.44|4476.84|4477.44|4476.84|4476.69|4476.09|58
1645001830000|2022-02-16 08:57:10|4477.56|4476.96|4477.44|4476.84|4477.69|4477.09|4477.44|4476.84|12
1645001840000|2022-02-16 08:57:20|4477.31|4476.71|4478.19|4477.59|4478.19|4477.59|4477.31|4476.71|53
1645001850000|2022-02-16 08:57:30|4478.44|4477.84|4478.19|4477.59|4478.44|4477.84|4478.19|4477.59|10
1645001860000|2022-02-16 08:57:40|4477.94|4477.34|4478.44|4477.84|4478.44|4477.84|4477.94|4477.34|12
1645001870000|2022-02-16 08:57:50|4478.69|4478.09|4478.44|4477.84|4478.69|4478.09|4478.31|4477.71|25
1645001880000|2022-02-16 08:58:00|4478.19|4477.59|4479.44|4478.84|4479.44|4478.84|4477.94|4477.34|93
1645001890000|2022-02-16 08:58:10|4479.94|4479.34|4479.56|4478.96|4480.19|4479.59|4479.56|4478.96|233
1645001900000|2022-02-16 08:58:20|4479.69|4479.09|4479.94|4479.34|4479.94|4479.34|4479.69|4479.09|76
1645001910000|2022-02-16 08:58:30|4480.19|4479.59|4480.94|4480.34|4480.94|4480.34|4480.19|4479.59|121
1645001920000|2022-02-16 08:58:40|4481.44|4480.84|4481.44|4480.84|4481.94|4481.34|4481.19|4480.59|248
1645001930000|2022-02-16 08:58:50|4481.56|4480.96|4481.19|4480.59|4481.69|4481.09|4481.19|4480.59|163
1645001940000|2022-02-16 08:59:00|4481.31|4480.71|4481.19|4480.59|4481.31|4480.71|4480.44|4479.84|132
1645001950000|2022-02-16 08:59:10|4481.06|4480.46|4481.19|4480.59|4481.44|4480.84|4480.94|4480.34|58
1645001960000|2022-02-16 08:59:20|4481.06|4480.46|4480.81|4480.21|4481.19|4480.59|4480.69|4480.09|24
1645001970000|2022-02-16 08:59:30|4480.94|4480.34|4480.94|4480.34|4480.94|4480.34|4480.69|4480.09|4
1645001980000|2022-02-16 08:59:40|4480.81|4480.21|4480.69|4480.09|4480.81|4480.21|4480.69|4480.09|23
1645001990000|2022-02-16 08:59:50|4480.44|4479.84|4480.94|4480.34|4480.94|4480.34|4480.44|4479.84|46
1645002000000|2022-02-16 09:00:00|4480.69|4480.09|4481.69|4481.09|4481.81|4481.21|4480.69|4480.09|350
1645002010000|2022-02-16 09:00:10|4481.56|4480.96|4480.94|4480.34|4481.69|4481.09|4480.81|4480.21|94
1645002020000|2022-02-16 09:00:20|4480.69|4480.09|4480.69|4480.09|4481.44|4480.84|4480.69|4480.09|57
1645002030000|2022-02-16 09:00:30|4480.56|4479.96|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|22
1645002040000|2022-02-16 09:00:40|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|4480.69|4480.09|9
1645002050000|2022-02-16 09:00:50|4480.56|4479.96|4480.44|4479.84|4480.56|4479.96|4480.44|4479.84|68
1645002060000|2022-02-16 09:01:00|4480.69|4480.09|4481.44|4480.84|4481.94|4481.34|4480.56|4479.96|151
1645002070000|2022-02-16 09:01:10|4481.19|4480.59|4480.94|4480.34|4481.44|4480.84|4480.94|4480.34|45
1645002080000|2022-02-16 09:01:20|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.19|4479.59|40
1645002090000|2022-02-16 09:01:30|4480.31|4479.71|4480.44|4479.84|4480.44|4479.84|4480.19|4479.59|69
1645002100000|2022-02-16 09:01:40|4480.31|4479.71|4480.19|4479.59|4480.44|4479.84|4480.19|4479.59|7
1645002110000|2022-02-16 09:01:50|4480.31|4479.71|4480.19|4479.59|4480.31|4479.71|4480.19|4479.59|18
1645002120000|2022-02-16 09:02:00|4480.31|4479.71|4480.19|4479.59|4480.31|4479.71|4479.94|4479.34|23
1645002130000|2022-02-16 09:02:10|4479.81|4479.21|4480.44|4479.84|4480.44|4479.84|4479.69|4479.09|35
1645002140000|2022-02-16 09:02:20|4480.69|4480.09|4481.19|4480.59|4481.19|4480.59|4480.56|4479.96|20
1645002150000|2022-02-16 09:02:30|4481.44|4480.84|4480.94|4480.34|4481.44|4480.84|4480.94|4480.34|64
1645002160000|2022-02-16 09:02:40|4480.81|4480.21|4480.81|4480.21|4481.06|4480.46|4480.56|4479.96|67
1645002170000|2022-02-16 09:02:50|4480.69|4480.09|4480.44|4479.84|4480.94|4480.34|4480.19|4479.59|28
1645002180000|2022-02-16 09:03:00|4480.31|4479.71|4480.81|4480.21|4480.94|4480.34|4480.31|4479.71|37
1645002190000|2022-02-16 09:03:10|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.19|4479.59|12
1645002200000|2022-02-16 09:03:20|4480.56|4479.96|4480.31|4479.71|4480.56|4479.96|4480.31|4479.71|4
1645002210000|2022-02-16 09:03:30|4480.44|4479.84|4483.19|4482.59|4483.44|4482.84|4480.44|4479.84|479
1645002220000|2022-02-16 09:03:40|4483.31|4482.71|4485.69|4485.09|4485.69|4485.09|4483.31|4482.71|438
1645002230000|2022-02-16 09:03:50|4485.44|4484.84|4485.94|4485.34|4486.44|4485.84|4485.44|4484.84|566
1645002240000|2022-02-16 09:04:00|4486.19|4485.59|4488.44|4487.84|4488.94|4488.34|4486.19|4485.59|1169
1645002250000|2022-02-16 09:04:10|4488.69|4488.09|4487.94|4487.34|4488.94|4488.34|4487.94|4487.34|399
1645002260000|2022-02-16 09:04:20|4487.69|4487.09|4487.94|4487.34|4488.19|4487.59|4487.44|4486.84|148
1645002270000|2022-02-16 09:04:30|4487.69|4487.09|4486.19|4485.59|4487.69|4487.09|4486.19|4485.59|247
1645002280000|2022-02-16 09:04:40|4486.06|4485.46|4485.94|4485.34|4486.44|4485.84|4485.94|4485.34|149
1645002290000|2022-02-16 09:04:50|4485.69|4485.09|4485.19|4484.59|4485.81|4485.21|4485.19|4484.59|168
1645002300000|2022-02-16 09:05:00|4484.94|4484.34|4484.44|4483.84|4484.94|4484.34|4483.94|4483.34|147
1645002310000|2022-02-16 09:05:10|4484.19|4483.59|4483.19|4482.59|4484.19|4483.59|4483.19|4482.59|168
1645002320000|2022-02-16 09:05:20|4483.31|4482.71|4483.94|4483.34|4483.94|4483.34|4483.19|4482.59|94
1645002330000|2022-02-16 09:05:30|4484.06|4483.46|4483.94|4483.34|4484.19|4483.59|4483.94|4483.34|35
1645002340000|2022-02-16 09:05:40|4483.69|4483.09|4483.81|4483.21|4483.94|4483.34|4483.44|4482.84|95
1645002350000|2022-02-16 09:05:50|4483.94|4483.34|4483.69|4483.09|4483.94|4483.34|4483.69|4483.09|57
1645002360000|2022-02-16 09:06:00|4483.56|4482.96|4484.19|4483.59|4484.44|4483.84|4483.44|4482.84|120
1645002370000|2022-02-16 09:06:10|4484.06|4483.46|4483.19|4482.59|4484.44|4483.84|4482.94|4482.34|178
1645002380000|2022-02-16 09:06:20|4482.94|4482.34|4481.19|4480.59|4483.19|4482.59|4481.19|4480.59|220
1645002390000|2022-02-16 09:06:30|4481.44|4480.84|4481.19|4480.59|4481.69|4481.09|4480.69|4480.09|197
1645002400000|2022-02-16 09:06:40|4480.94|4480.34|4481.69|4481.09|4481.69|4481.09|4480.94|4480.34|66
1645002410000|2022-02-16 09:06:50|4481.44|4480.84|4482.19|4481.59|4482.31|4481.71|4481.19|4480.59|127
1645002420000|2022-02-16 09:07:00|4481.94|4481.34|4481.94|4481.34|4482.31|4481.71|4481.69|4481.09|59
1645002430000|2022-02-16 09:07:10|4482.19|4481.59|4482.94|4482.34|4482.94|4482.34|4482.19|4481.59|79
1645002440000|2022-02-16 09:07:20|4483.19|4482.59|4483.69|4483.09|4483.94|4483.34|4483.19|4482.59|112
1645002450000|2022-02-16 09:07:30|4483.44|4482.84|4481.19|4480.59|4483.69|4483.09|4481.19|4480.59|226
1645002460000|2022-02-16 09:07:40|4480.94|4480.34|4479.69|4479.09|4481.19|4480.59|4479.69|4479.09|115
1645002470000|2022-02-16 09:07:50|4479.56|4478.96|4479.19|4478.59|4479.69|4479.09|4478.94|4478.34|122
1645002480000|2022-02-16 09:08:00|4478.94|4478.34|4479.69|4479.09|4479.69|4479.09|4478.94|4478.34|95
1645002490000|2022-02-16 09:08:10|4479.81|4479.21|4479.69|4479.09|4479.94|4479.34|4479.44|4478.84|32
1645002500000|2022-02-16 09:08:20|4479.81|4479.21|4480.19|4479.59|4480.56|4479.96|4479.69|4479.09|99
1645002510000|2022-02-16 09:08:30|4480.06|4479.46|4480.19|4479.59|4480.19|4479.59|4479.69|4479.09|57
1645002520000|2022-02-16 09:08:40|4479.94|4479.34|4479.44|4478.84|4480.44|4479.84|4479.44|4478.84|93
1645002530000|2022-02-16 09:08:50|4479.19|4478.59|4477.94|4477.34|4479.31|4478.71|4477.69|4477.09|222
1645002540000|2022-02-16 09:09:00|4477.44|4476.84|4475.69|4475.09|4477.69|4477.09|4475.69|4475.09|271
1645002550000|2022-02-16 09:09:10|4476.19|4475.59|4475.69|4475.09|4476.44|4475.84|4475.44|4474.84|239
1645002560000|2022-02-16 09:09:20|4475.56|4474.96|4476.44|4475.84|4476.44|4475.84|4475.19|4474.59|143
1645002570000|2022-02-16 09:09:30|4476.31|4475.71|4473.44|4472.84|4476.31|4475.71|4473.44|4472.84|235
1645002580000|2022-02-16 09:09:40|4473.56|4472.96|4473.94|4473.34|4474.69|4474.09|4473.31|4472.71|244
1645002590000|2022-02-16 09:09:50|4473.81|4473.21|4474.94|4474.34|4474.94|4474.34|4473.44|4472.84|182
1645002600000|2022-02-16 09:10:00|4474.44|4473.84|4472.31|4471.71|4474.44|4473.84|4472.31|4471.71|340
1645002610000|2022-02-16 09:10:10|4472.44|4471.84|4471.69|4471.09|4472.56|4471.96|4471.44|4470.84|387
1645002620000|2022-02-16 09:10:20|4471.81|4471.21|4471.94|4471.34|4472.69|4472.09|4471.69|4471.09|281
1645002630000|2022-02-16 09:10:30|4472.06|4471.46|4469.81|4469.21|4472.69|4472.09|4469.69|4469.09|303
1645002640000|2022-02-16 09:10:40|4469.94|4469.34|4470.44|4469.84|4470.69|4470.09|4468.69|4468.09|393
1645002650000|2022-02-16 09:10:50|4470.69|4470.09|4471.94|4471.34|4472.19|4471.59|4470.69|4470.09|178
1645002660000|2022-02-16 09:11:00|4471.69|4471.09|4470.94|4470.34|4471.94|4471.34|4470.19|4469.59|255
1645002670000|2022-02-16 09:11:10|4470.69|4470.09|4472.19|4471.59|4472.19|4471.59|4470.69|4470.09|114
1645002680000|2022-02-16 09:11:20|4472.44|4471.84|4472.31|4471.71|4473.44|4472.84|4472.19|4471.59|216
1645002690000|2022-02-16 09:11:30|4472.19|4471.59|4471.44|4470.84|4472.44|4471.84|4470.81|4470.21|190
1645002700000|2022-02-16 09:11:40|4471.69|4471.09|4472.19|4471.59|4472.31|4471.71|4471.44|4470.84|58
1645002710000|2022-02-16 09:11:50|4472.44|4471.84|4472.44|4471.84|4472.94|4472.34|4472.19|4471.59|80
1645002720000|2022-02-16 09:12:00|4472.19|4471.59|4472.94|4472.34|4472.94|4472.34|4471.94|4471.34|112
1645002730000|2022-02-16 09:12:10|4472.81|4472.21|4472.69|4472.09|4473.06|4472.46|4472.69|4472.09|33
1645002740000|2022-02-16 09:12:20|4472.44|4471.84|4472.31|4471.71|4472.69|4472.09|4471.81|4471.21|58
1645002750000|2022-02-16 09:12:30|4472.44|4471.84|4472.69|4472.09|4473.19|4472.59|4472.44|4471.84|28
1645002760000|2022-02-16 09:12:40|4472.81|4472.21|4473.19|4472.59|4473.44|4472.84|4472.44|4471.84|116
1645002770000|2022-02-16 09:12:50|4473.44|4472.84|4473.19|4472.59|4473.44|4472.84|4472.94|4472.34|28
1645002780000|2022-02-16 09:13:00|4473.06|4472.46|4472.19|4471.59|4473.69|4473.09|4472.19|4471.59|82
1645002790000|2022-02-16 09:13:10|4471.94|4471.34|4471.94|4471.34|4472.19|4471.59|4471.94|4471.34|11
1645002800000|2022-02-16 09:13:20|4472.19|4471.59|4472.94|4472.34|4472.94|4472.34|4472.19|4471.59|23
1645002810000|2022-02-16 09:13:30|4472.81|4472.21|4473.56|4472.96|4473.94|4473.34|4472.69|4472.09|59
1645002820000|2022-02-16 09:13:40|4473.44|4472.84|4473.69|4473.09|4473.69|4473.09|4473.19|4472.59|68
1645002830000|2022-02-16 09:13:50|4474.06|4473.46|4474.19|4473.59|4474.44|4473.84|4473.69|4473.09|79
1645002840000|2022-02-16 09:14:00|4474.44|4473.84|4475.44|4474.84|4475.69|4475.09|4474.19|4473.59|108
1645002850000|2022-02-16 09:14:10|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|4475.44|4474.84|63
1645002860000|2022-02-16 09:14:20|4476.19|4475.59|4474.69|4474.09|4476.19|4475.59|4474.69|4474.09|311
1645002870000|2022-02-16 09:14:30|4474.56|4473.96|4474.19|4473.59|4475.19|4474.59|4474.19|4473.59|179
1645002880000|2022-02-16 09:14:40|4474.44|4473.84|4475.94|4475.34|4475.94|4475.34|4474.44|4473.84|87
1645002890000|2022-02-16 09:14:50|4475.69|4475.09|4475.94|4475.34|4475.94|4475.34|4475.44|4474.84|43
1645002900000|2022-02-16 09:15:00|4475.81|4475.21|4475.94|4475.34|4475.94|4475.34|4475.06|4474.46|90
1645002910000|2022-02-16 09:15:10|4475.69|4475.09|4474.94|4474.34|4475.81|4475.21|4474.94|4474.34|29
1645002920000|2022-02-16 09:15:20|4474.69|4474.09|4474.81|4474.21|4474.94|4474.34|4474.44|4473.84|40
1645002930000|2022-02-16 09:15:30|4474.94|4474.34|4475.69|4475.09|4475.94|4475.34|4474.94|4474.34|26
1645002940000|2022-02-16 09:15:40|4475.81|4475.21|4475.94|4475.34|4475.94|4475.34|4475.44|4474.84|36
1645002950000|2022-02-16 09:15:50|4475.81|4475.21|4474.94|4474.34|4475.81|4475.21|4474.44|4473.84|55
1645002960000|2022-02-16 09:16:00|4475.19|4474.59|4475.44|4474.84|4475.44|4474.84|4475.19|4474.59|50
1645002970000|2022-02-16 09:16:10|||||||||29
1645002980000|2022-02-16 09:16:20|4475.69|4475.09|4475.94|4475.34|4475.94|4475.34|4475.69|4475.09|227
1645002990000|2022-02-16 09:16:30|4475.81|4475.21|4475.94|4475.34|4475.94|4475.34|4475.69|4475.09|16
1645003000000|2022-02-16 09:16:40|4475.81|4475.21|4475.69|4475.09|4475.94|4475.34|4475.44|4474.84|15
1645003010000|2022-02-16 09:16:50|4475.44|4474.84|4475.44|4474.84|4475.56|4474.96|4474.94|4474.34|98
1645003020000|2022-02-16 09:17:00|4475.31|4474.71|4475.69|4475.09|4475.69|4475.09|4474.69|4474.09|39
1645003030000|2022-02-16 09:17:10|4475.56|4474.96|4474.94|4474.34|4475.56|4474.96|4474.69|4474.09|32
1645003040000|2022-02-16 09:17:20|4474.81|4474.21|4474.69|4474.09|4474.94|4474.34|4474.44|4473.84|65
1645003050000|2022-02-16 09:17:30|4474.44|4473.84|4474.69|4474.09|4474.81|4474.21|4474.31|4473.71|40
1645003060000|2022-02-16 09:17:40|4474.56|4473.96|4474.81|4474.21|4475.06|4474.46|4474.56|4473.96|23
1645003070000|2022-02-16 09:17:50|4474.69|4474.09|4474.44|4473.84|4474.81|4474.21|4474.44|4473.84|9
1645003080000|2022-02-16 09:18:00|4474.19|4473.59|4474.44|4473.84|4474.69|4474.09|4473.69|4473.09|59
1645003090000|2022-02-16 09:18:10|4474.31|4473.71|4474.69|4474.09|4474.69|4474.09|4474.19|4473.59|21
1645003100000|2022-02-16 09:18:20|4474.56|4473.96|4474.69|4474.09|4474.69|4474.09|4473.94|4473.34|14
1645003110000|2022-02-16 09:18:30|4474.56|4473.96|4475.19|4474.59|4475.19|4474.59|4474.56|4473.96|14
1645003120000|2022-02-16 09:18:40|4475.06|4474.46|4474.69|4474.09|4475.06|4474.46|4474.56|4473.96|13
1645003130000|2022-02-16 09:18:50|4474.94|4474.34|4475.94|4475.34|4475.94|4475.34|4474.94|4474.34|82
1645003140000|2022-02-16 09:19:00|4475.69|4475.09|4475.94|4475.34|4475.94|4475.34|4475.44|4474.84|55
1645003150000|2022-02-16 09:19:10|4475.81|4475.21|4475.69|4475.09|4475.94|4475.34|4475.44|4474.84|24
1645003160000|2022-02-16 09:19:20|4475.44|4474.84|4475.44|4474.84|4475.69|4475.09|4475.44|4474.84|22
1645003170000|2022-02-16 09:19:30|4475.56|4474.96|4474.69|4474.09|4475.56|4474.96|4474.69|4474.09|24
1645003180000|2022-02-16 09:19:40|4474.81|4474.21|4474.94|4474.34|4475.19|4474.59|4474.81|4474.21|53
1645003190000|2022-02-16 09:19:50|4475.19|4474.59|4475.44|4474.84|4475.44|4474.84|4475.06|4474.46|10
1645003200000|2022-02-16 09:20:00|4474.94|4474.34|4476.06|4475.46|4476.19|4475.59|4474.31|4473.71|54
1645003210000|2022-02-16 09:20:10|4475.94|4475.34|4473.94|4473.34|4475.94|4475.34|4473.94|4473.34|88
1645003220000|2022-02-16 09:20:20|4474.19|4473.59|4474.19|4473.59|4474.44|4473.84|4473.94|4473.34|24
1645003230000|2022-02-16 09:20:30|4474.44|4473.84|4474.31|4473.71|4474.44|4473.84|4473.69|4473.09|35
1645003240000|2022-02-16 09:20:40|4474.19|4473.59|4474.44|4473.84|4474.56|4473.96|4474.19|4473.59|8
1645003250000|2022-02-16 09:20:50|4474.69|4474.09|4474.44|4473.84|4475.06|4474.46|4474.44|4473.84|33
1645003260000|2022-02-16 09:21:00|4474.56|4473.96|4474.19|4473.59|4474.56|4473.96|4473.94|4473.34|26
1645003270000|2022-02-16 09:21:10|4474.31|4473.71|4472.94|4472.34|4474.56|4473.96|4472.94|4472.34|68
1645003280000|2022-02-16 09:21:20|4473.19|4472.59|4472.44|4471.84|4473.19|4472.59|4472.19|4471.59|142
1645003290000|2022-02-16 09:21:30|4472.31|4471.71|4473.44|4472.84|4473.44|4472.84|4472.31|4471.71|77
1645003300000|2022-02-16 09:21:40|4473.56|4472.96|4473.81|4473.21|4473.81|4473.21|4473.19|4472.59|24
1645003310000|2022-02-16 09:21:50|4473.69|4473.09|4474.44|4473.84|4474.69|4474.09|4473.69|4473.09|233
1645003320000|2022-02-16 09:22:00|4474.19|4473.59|4472.94|4472.34|4474.44|4473.84|4472.94|4472.34|52
1645003330000|2022-02-16 09:22:10|4473.19|4472.59|4473.69|4473.09|4474.06|4473.46|4473.19|4472.59|30
1645003340000|2022-02-16 09:22:20|4473.81|4473.21|4475.19|4474.59|4475.31|4474.71|4473.81|4473.21|24
1645003350000|2022-02-16 09:22:30|4475.31|4474.71|4474.44|4473.84|4475.44|4474.84|4474.44|4473.84|50
1645003360000|2022-02-16 09:22:40|4474.56|4473.96|4474.56|4473.96|4474.69|4474.09|4473.94|4473.34|53
1645003370000|2022-02-16 09:22:50|4474.69|4474.09|4474.94|4474.34|4474.94|4474.34|4474.19|4473.59|50
1645003380000|2022-02-16 09:23:00|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|4474.44|4473.84|22
1645003390000|2022-02-16 09:23:10|4474.94|4474.34|4473.19|4472.59|4474.94|4474.34|4472.94|4472.34|203
1645003400000|2022-02-16 09:23:20|4473.31|4472.71|4473.81|4473.21|4473.81|4473.21|4473.19|4472.59|32
1645003410000|2022-02-16 09:23:30|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|4473.69|4473.09|10
1645003420000|2022-02-16 09:23:40|4473.81|4473.21|4472.69|4472.09|4473.94|4473.34|4472.69|4472.09|30
1645003430000|2022-02-16 09:23:50|4472.81|4472.21|4473.56|4472.96|4473.69|4473.09|4472.81|4472.21|69
1645003440000|2022-02-16 09:24:00|4473.44|4472.84|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|12
1645003450000|2022-02-16 09:24:10|4473.19|4472.59|4474.31|4473.71|4474.56|4473.96|4473.06|4472.46|36
1645003460000|2022-02-16 09:24:20|4474.19|4473.59|4474.94|4474.34|4474.94|4474.34|4474.19|4473.59|81
1645003470000|2022-02-16 09:24:30|4474.81|4474.21|4473.19|4472.59|4474.81|4474.21|4473.19|4472.59|40
1645003480000|2022-02-16 09:24:40|4473.44|4472.84|4473.56|4472.96|4473.94|4473.34|4473.31|4472.71|82
1645003490000|2022-02-16 09:24:50|4473.69|4473.09|4473.94|4473.34|4473.94|4473.34|4473.44|4472.84|9
1645003500000|2022-02-16 09:25:00|4474.06|4473.46|4474.19|4473.59|4474.69|4474.09|4473.69|4473.09|33
1645003510000|2022-02-16 09:25:10|4474.31|4473.71|4474.69|4474.09|4474.81|4474.21|4474.19|4473.59|19
1645003520000|2022-02-16 09:25:20|4474.81|4474.21|4473.81|4473.21|4474.81|4474.21|4473.69|4473.09|29
1645003530000|2022-02-16 09:25:30|4473.94|4473.34|4473.69|4473.09|4473.94|4473.34|4473.44|4472.84|15
1645003540000|2022-02-16 09:25:40|4473.94|4473.34|4473.69|4473.09|4474.06|4473.46|4473.69|4473.09|16
1645003550000|2022-02-16 09:25:50|4473.44|4472.84|4473.19|4472.59|4473.81|4473.21|4472.94|4472.34|60
1645003560000|2022-02-16 09:26:00|4473.44|4472.84|4473.69|4473.09|4473.69|4473.09|4473.19|4472.59|21
1645003570000|2022-02-16 09:26:10|4473.44|4472.84|4473.94|4473.34|4474.19|4473.59|4473.44|4472.84|32
1645003580000|2022-02-16 09:26:20|4474.06|4473.46|4474.31|4473.71|4474.69|4474.09|4473.94|4473.34|49
1645003590000|2022-02-16 09:26:30|4474.19|4473.59|4474.06|4473.46|4474.44|4473.84|4473.56|4472.96|21
1645003600000|2022-02-16 09:26:40|4473.94|4473.34|4473.69|4473.09|4473.94|4473.34|4473.19|4472.59|21
1645003610000|2022-02-16 09:26:50|4473.94|4473.34|4474.19|4473.59|4474.19|4473.59|4473.94|4473.34|6
1645003620000|2022-02-16 09:27:00|4474.31|4473.71|4474.19|4473.59|4474.44|4473.84|4473.94|4473.34|28
1645003630000|2022-02-16 09:27:10|4473.94|4473.34|4474.44|4473.84|4474.44|4473.84|4473.69|4473.09|38
1645003640000|2022-02-16 09:27:20|4474.19|4473.59|4474.19|4473.59|4474.31|4473.71|4473.69|4473.09|17
1645003650000|2022-02-16 09:27:30|4474.31|4473.71|4474.69|4474.09|4474.69|4474.09|4474.06|4473.46|23
1645003660000|2022-02-16 09:27:40|4474.44|4473.84|4474.44|4473.84|4474.69|4474.09|4474.44|4473.84|6
1645003670000|2022-02-16 09:27:50|4474.19|4473.59|4474.19|4473.59|4474.69|4474.09|4474.06|4473.46|54
1645003680000|2022-02-16 09:28:00|4474.31|4473.71|4474.44|4473.84|4474.69|4474.09|4474.06|4473.46|78
1645003690000|2022-02-16 09:28:10|4473.94|4473.34|4473.69|4473.09|4473.94|4473.34|4473.69|4473.09|35
1645003700000|2022-02-16 09:28:20|4473.81|4473.21|4473.94|4473.34|4473.94|4473.34|4473.69|4473.09|23
1645003710000|2022-02-16 09:28:30|4473.81|4473.21|4473.81|4473.21|4474.31|4473.71|4473.69|4473.09|36
1645003720000|2022-02-16 09:28:40|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4473.44|4472.84|19
1645003730000|2022-02-16 09:28:50|4473.56|4472.96|4473.56|4472.96|4473.94|4473.34|4473.44|4472.84|41
1645003740000|2022-02-16 09:29:00|4473.44|4472.84|4473.94|4473.34|4473.94|4473.34|4473.44|4472.84|33
1645003750000|2022-02-16 09:29:10|4474.06|4473.46|4473.94|4473.34|4474.19|4473.59|4473.81|4473.21|25
1645003760000|2022-02-16 09:29:20|4473.81|4473.21|4473.69|4473.09|4474.06|4473.46|4473.44|4472.84|18
1645003770000|2022-02-16 09:29:30|4473.56|4472.96|4473.69|4473.09|4473.94|4473.34|4473.44|4472.84|30
1645003780000|2022-02-16 09:29:40|4473.81|4473.21|4473.19|4472.59|4473.94|4473.34|4473.19|4472.59|22
1645003790000|2022-02-16 09:29:50|4473.44|4472.84|4473.31|4472.71|4473.69|4473.09|4473.31|4472.71|38
1645003800000|2022-02-16 09:30:00|4473.44|4472.84|4473.69|4473.09|4473.81|4473.21|4473.19|4472.59|64
1645003810000|2022-02-16 09:30:10|4473.94|4473.34|4475.56|4474.96|4475.94|4475.34|4473.94|4473.34|303
1645003820000|2022-02-16 09:30:20|4475.69|4475.09|4477.69|4477.09|4477.69|4477.09|4474.94|4474.34|548
1645003830000|2022-02-16 09:30:30|4477.94|4477.34|4476.69|4476.09|4477.94|4477.34|4476.69|4476.09|299
1645003840000|2022-02-16 09:30:40|4476.56|4475.96|4476.19|4475.59|4476.69|4476.09|4475.81|4475.21|207
1645003850000|2022-02-16 09:30:50|4475.94|4475.34|4475.69|4475.09|4476.19|4475.59|4475.69|4475.09|26
1645003860000|2022-02-16 09:31:00|4475.94|4475.34|4476.19|4475.59|4476.19|4475.59|4475.19|4474.59|114
1645003870000|2022-02-16 09:31:10|4475.81|4475.21|4475.81|4475.21|4475.81|4475.21|4475.44|4474.84|39
1645003880000|2022-02-16 09:31:20|4475.69|4475.09|4475.31|4474.71|4475.69|4475.09|4475.19|4474.59|35
1645003890000|2022-02-16 09:31:30|4475.44|4474.84|4475.69|4475.09|4475.69|4475.09|4475.19|4474.59|19
1645003900000|2022-02-16 09:31:40|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|4475.19|4474.59|19
1645003910000|2022-02-16 09:31:50|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|23
1645003920000|2022-02-16 09:32:00|4475.44|4474.84|4474.94|4474.34|4475.94|4475.34|4474.94|4474.34|109
1645003930000|2022-02-16 09:32:10|4474.44|4473.84|4473.81|4473.21|4474.69|4474.09|4473.69|4473.09|178
1645003940000|2022-02-16 09:32:20|4473.94|4473.34|4474.44|4473.84|4474.81|4474.21|4473.81|4473.21|47
1645003950000|2022-02-16 09:32:30|4474.56|4473.96|4474.69|4474.09|4474.81|4474.21|4474.19|4473.59|9
1645003960000|2022-02-16 09:32:40|4474.81|4474.21|4476.44|4475.84|4476.44|4475.84|4474.81|4474.21|79
1645003970000|2022-02-16 09:32:50|||||||||15
1645003980000|2022-02-16 09:33:00|4476.31|4475.71|4476.19|4475.59|4476.44|4475.84|4476.19|4475.59|9
1645003990000|2022-02-16 09:33:10|4476.31|4475.71|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|3
1645004000000|2022-02-16 09:33:20|4476.69|4476.09|4476.19|4475.59|4476.69|4476.09|4476.19|4475.59|30
1645004010000|2022-02-16 09:33:30|4476.06|4475.46|4475.94|4475.34|4476.06|4475.46|4475.94|4475.34|7
1645004020000|2022-02-16 09:33:40|4476.06|4475.46|4475.94|4475.34|4476.19|4475.59|4475.94|4475.34|12
1645004030000|2022-02-16 09:33:50|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|4475.44|4474.84|15
1645004040000|2022-02-16 09:34:00|4475.81|4475.21|4475.69|4475.09|4475.81|4475.21|4475.44|4474.84|0
1645004050000|2022-02-16 09:34:10|4475.56|4474.96|4475.56|4474.96|4475.69|4475.09|4475.44|4474.84|20
1645004060000|2022-02-16 09:34:20|4475.69|4475.09|4475.19|4474.59|4475.69|4475.09|4475.19|4474.59|13
1645004070000|2022-02-16 09:34:30|4475.31|4474.71|4475.19|4474.59|4475.94|4475.34|4475.19|4474.59|94
1645004080000|2022-02-16 09:34:40|4475.06|4474.46|4475.19|4474.59|4475.19|4474.59|4474.94|4474.34|34
1645004090000|2022-02-16 09:34:50|4475.06|4474.46|4474.69|4474.09|4475.19|4474.59|4474.69|4474.09|18
1645004100000|2022-02-16 09:35:00|4474.81|4474.21|4474.19|4473.59|4474.94|4474.34|4474.19|4473.59|38
1645004110000|2022-02-16 09:35:10|4473.94|4473.34|4472.69|4472.09|4474.19|4473.59|4472.69|4472.09|99
1645004120000|2022-02-16 09:35:20|4472.44|4471.84|4472.44|4471.84|4472.81|4472.21|4472.44|4471.84|89
1645004130000|2022-02-16 09:35:30|4472.69|4472.09|4474.06|4473.46|4474.06|4473.46|4472.69|4472.09|46
1645004140000|2022-02-16 09:35:40|4474.19|4473.59|4474.44|4473.84|4474.69|4474.09|4474.19|4473.59|33
1645004150000|2022-02-16 09:35:50|4474.69|4474.09|4474.44|4473.84|4474.69|4474.09|4474.31|4473.71|17
1645004160000|2022-02-16 09:36:00|4474.31|4473.71|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|7
1645004170000|2022-02-16 09:36:10|4474.31|4473.71|4474.56|4473.96|4474.69|4474.09|4474.19|4473.59|9
1645004180000|2022-02-16 09:36:20|4474.69|4474.09|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|23
1645004190000|2022-02-16 09:36:30|4475.19|4474.59|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|17
1645004200000|2022-02-16 09:36:40|4475.06|4474.46|4474.94|4474.34|4475.19|4474.59|4474.69|4474.09|22
1645004210000|2022-02-16 09:36:50|4475.19|4474.59|4475.31|4474.71|4475.31|4474.71|4474.94|4474.34|33
1645004220000|2022-02-16 09:37:00|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4474.69|4474.09|18
1645004230000|2022-02-16 09:37:10|4474.94|4474.34|4474.94|4474.34|4475.19|4474.59|4474.44|4473.84|18
1645004240000|2022-02-16 09:37:20|4474.81|4474.21|4474.81|4474.21|4474.94|4474.34|4474.44|4473.84|6
1645004250000|2022-02-16 09:37:30|4474.69|4474.09|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|10
1645004260000|2022-02-16 09:37:40|4475.19|4474.59|4475.06|4474.46|4475.19|4474.59|4474.94|4474.34|7
1645004270000|2022-02-16 09:37:50|4474.94|4474.34|4474.56|4473.96|4474.94|4474.34|4474.31|4473.71|16
1645004280000|2022-02-16 09:38:00|4474.69|4474.09|4474.94|4474.34|4475.31|4474.71|4474.69|4474.09|7
1645004290000|2022-02-16 09:38:10|4474.81|4474.21|4474.94|4474.34|4475.06|4474.46|4474.69|4474.09|6
1645004300000|2022-02-16 09:38:20|4473.94|4473.34|4473.69|4473.09|4474.19|4473.59|4473.69|4473.09|220
1645004310000|2022-02-16 09:38:30|4473.94|4473.34|4474.44|4473.84|4474.69|4474.09|4473.94|4473.34|40
1645004320000|2022-02-16 09:38:40|4474.56|4473.96|4474.44|4473.84|4474.81|4474.21|4474.44|4473.84|4
1645004330000|2022-02-16 09:38:50|4474.56|4473.96|4473.94|4473.34|4474.56|4473.96|4473.81|4473.21|17
1645004340000|2022-02-16 09:39:00|4474.06|4473.46|4473.94|4473.34|4474.19|4473.59|4473.69|4473.09|17
1645004350000|2022-02-16 09:39:10|4474.06|4473.46|4474.19|4473.59|4474.31|4473.71|4474.06|4473.46|9
1645004360000|2022-02-16 09:39:20|4473.94|4473.34|4474.19|4473.59|4474.44|4473.84|4473.94|4473.34|34
1645004370000|2022-02-16 09:39:30|4474.31|4473.71|4474.44|4473.84|4474.44|4473.84|4474.19|4473.59|2
1645004380000|2022-02-16 09:39:40|4474.69|4474.09|4474.94|4474.34|4475.19|4474.59|4474.69|4474.09|44
1645004390000|2022-02-16 09:39:50|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|3
1645004400000|2022-02-16 09:40:00|4474.44|4473.84|4474.19|4473.59|4474.94|4474.34|4474.19|4473.59|22
1645004410000|2022-02-16 09:40:10|4474.31|4473.71|4474.69|4474.09|4474.69|4474.09|4474.19|4473.59|23
1645004420000|2022-02-16 09:40:20|4474.94|4474.34|4474.69|4474.09|4474.94|4474.34|4474.69|4474.09|12
1645004430000|2022-02-16 09:40:30|4474.81|4474.21|4474.94|4474.34|4474.94|4474.34|4474.44|4473.84|7
1645004440000|2022-02-16 09:40:40|4475.06|4474.46|4475.19|4474.59|4475.19|4474.59|4474.94|4474.34|18
1645004450000|2022-02-16 09:40:50|4475.06|4474.46|4474.94|4474.34|4475.44|4474.84|4474.94|4474.34|30
1645004460000|2022-02-16 09:41:00|4474.69|4474.09|4474.44|4473.84|4474.69|4474.09|4474.44|4473.84|38
1645004470000|2022-02-16 09:41:10|4474.69|4474.09|4474.69|4474.09|4474.94|4474.34|4474.44|4473.84|22
1645004480000|2022-02-16 09:41:20|4474.44|4473.84|4474.69|4474.09|4474.69|4474.09|4474.44|4473.84|3
1645004490000|2022-02-16 09:41:30|4474.94|4474.34|4475.19|4474.59|4475.19|4474.59|4474.94|4474.34|11
1645004500000|2022-02-16 09:41:40|4475.31|4474.71|4474.94|4474.34|4475.31|4474.71|4474.94|4474.34|11
1645004510000|2022-02-16 09:41:50|4474.81|4474.21|4474.69|4474.09|4474.94|4474.34|4474.44|4473.84|9
1645004520000|2022-02-16 09:42:00|4474.44|4473.84|4474.69|4474.09|4474.69|4474.09|4474.44|4473.84|12
1645004530000|2022-02-16 09:42:10|4474.81|4474.21|4473.69|4473.09|4474.81|4474.21|4473.69|4473.09|21
1645004540000|2022-02-16 09:42:20|4473.44|4472.84|4473.44|4472.84|4473.56|4472.96|4473.44|4472.84|23
1645004550000|2022-02-16 09:42:30|4473.31|4472.71|4473.31|4472.71|4473.44|4472.84|4473.19|4472.59|19
1645004560000|2022-02-16 09:42:40|4473.44|4472.84|4472.44|4471.84|4473.44|4472.84|4472.44|4471.84|59
1645004570000|2022-02-16 09:42:50|4472.69|4472.09|4472.69|4472.09|4472.81|4472.21|4472.31|4471.71|85
1645004580000|2022-02-16 09:43:00|4472.81|4472.21|4473.19|4472.59|4473.19|4472.59|4472.81|4472.21|14
1645004590000|2022-02-16 09:43:10|4472.94|4472.34|4472.94|4472.34|4473.19|4472.59|4472.81|4472.21|62
1645004600000|2022-02-16 09:43:20|4472.81|4472.21|4472.94|4472.34|4473.19|4472.59|4472.69|4472.09|19
1645004610000|2022-02-16 09:43:30|4472.69|4472.09|4472.19|4471.59|4472.69|4472.09|4472.19|4471.59|41
1645004620000|2022-02-16 09:43:40|4471.94|4471.34|4471.69|4471.09|4472.06|4471.46|4471.69|4471.09|75
1645004630000|2022-02-16 09:43:50|4471.81|4471.21|4471.94|4471.34|4472.44|4471.84|4471.81|4471.21|65
1645004640000|2022-02-16 09:44:00|4472.19|4471.59|4471.94|4471.34|4472.19|4471.59|4471.94|4471.34|21
1645004650000|2022-02-16 09:44:10|4471.69|4471.09|4471.44|4470.84|4471.69|4471.09|4471.19|4470.59|76
1645004660000|2022-02-16 09:44:20|4471.69|4471.09|4471.69|4471.09|4471.94|4471.34|4471.69|4471.09|37
1645004670000|2022-02-16 09:44:30|4471.06|4470.46|4470.94|4470.34|4471.19|4470.59|4470.94|4470.34|102
1645004680000|2022-02-16 09:44:40|4470.81|4470.21|4470.94|4470.34|4471.06|4470.46|4470.44|4469.84|211
1645004690000|2022-02-16 09:44:50|4470.44|4469.84|4470.81|4470.21|4470.94|4470.34|4470.44|4469.84|88
1645004700000|2022-02-16 09:45:00|4470.94|4470.34|4471.19|4470.59|4471.69|4471.09|4470.94|4470.34|60
1645004710000|2022-02-16 09:45:10|4471.31|4470.71|4471.69|4471.09|4471.69|4471.09|4471.31|4470.71|35
1645004720000|2022-02-16 09:45:20|4471.94|4471.34|4471.69|4471.09|4471.94|4471.34|4471.69|4471.09|34
1645004730000|2022-02-16 09:45:30|4471.94|4471.34|4471.94|4471.34|4472.19|4471.59|4471.69|4471.09|65
1645004740000|2022-02-16 09:45:40|4472.19|4471.59|4472.06|4471.46|4472.19|4471.59|4472.06|4471.46|29
1645004750000|2022-02-16 09:45:50|4471.94|4471.34|4471.69|4471.09|4471.94|4471.34|4470.94|4470.34|32
1645004760000|2022-02-16 09:46:00|4471.44|4470.84|4471.69|4471.09|4471.69|4471.09|4471.44|4470.84|9
1645004770000|2022-02-16 09:46:10|4471.56|4470.96|4471.94|4471.34|4471.94|4471.34|4471.56|4470.96|11
1645004780000|2022-02-16 09:46:20|4471.56|4470.96|4471.31|4470.71|4471.94|4471.34|4471.19|4470.59|40
1645004790000|2022-02-16 09:46:30|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|4471.31|4470.71|25
1645004800000|2022-02-16 09:46:40|4471.44|4470.84|4471.69|4471.09|4471.69|4471.09|4471.44|4470.84|5
1645004810000|2022-02-16 09:46:50|4471.56|4470.96|4470.69|4470.09|4471.56|4470.96|4470.44|4469.84|27
1645004820000|2022-02-16 09:47:00|4470.56|4469.96|4470.94|4470.34|4470.94|4470.34|4470.44|4469.84|14
1645004830000|2022-02-16 09:47:10|4470.81|4470.21|4470.69|4470.09|4470.81|4470.21|4470.44|4469.84|26
1645004840000|2022-02-16 09:47:20|4470.56|4469.96|4470.94|4470.34|4470.94|4470.34|4470.44|4469.84|33
1645004850000|2022-02-16 09:47:30|4470.69|4470.09|4470.69|4470.09|4470.81|4470.21|4470.56|4469.96|9
1645004860000|2022-02-16 09:47:40|4470.44|4469.84|4470.81|4470.21|4470.94|4470.34|4470.44|4469.84|19
1645004870000|2022-02-16 09:47:50|4470.94|4470.34|4470.56|4469.96|4470.94|4470.34|4470.44|4469.84|45
1645004880000|2022-02-16 09:48:00|4470.69|4470.09|4470.69|4470.09|4470.94|4470.34|4470.69|4470.09|11
1645004890000|2022-02-16 09:48:10|4470.94|4470.34|4470.69|4470.09|4470.94|4470.34|4470.44|4469.84|27
1645004900000|2022-02-16 09:48:20|4470.94|4470.34|4471.69|4471.09|4471.69|4471.09|4470.94|4470.34|28
1645004910000|2022-02-16 09:48:30|4471.44|4470.84|4471.94|4471.34|4471.94|4471.34|4471.44|4470.84|35
1645004920000|2022-02-16 09:48:40|||||||||17
1645004940000|2022-02-16 09:49:00|4471.69|4471.09|4471.94|4471.34|4472.19|4471.59|4471.69|4471.09|66
1645004950000|2022-02-16 09:49:10|4472.06|4471.46|4472.19|4471.59|4472.19|4471.59|4471.94|4471.34|4
1645004960000|2022-02-16 09:49:20|4472.06|4471.46|4472.06|4471.46|4472.19|4471.59|4471.81|4471.21|3
1645004970000|2022-02-16 09:49:30|4471.94|4471.34|4471.94|4471.34|4472.19|4471.59|4471.69|4471.09|10
1645004990000|2022-02-16 09:49:50|4471.69|4471.09|4471.69|4471.09|4471.94|4471.34|4471.44|4470.84|25
1645005000000|2022-02-16 09:50:00|4471.81|4471.21|4472.19|4471.59|4472.44|4471.84|4471.69|4471.09|13
1645005010000|2022-02-16 09:50:10|4472.44|4471.84|4472.56|4471.96|4472.56|4471.96|4472.44|4471.84|10
1645005020000|2022-02-16 09:50:20|4472.44|4471.84|4472.56|4471.96|4472.81|4472.21|4472.44|4471.84|20
1645005030000|2022-02-16 09:50:30|4472.44|4471.84|4472.56|4471.96|4472.69|4472.09|4472.44|4471.84|3
1645005040000|2022-02-16 09:50:40|4472.44|4471.84|4473.44|4472.84|4473.56|4472.96|4472.44|4471.84|19
1645005050000|2022-02-16 09:50:50|4473.56|4472.96|4473.19|4472.59|4473.56|4472.96|4473.19|4472.59|37
1645005060000|2022-02-16 09:51:00|4472.94|4472.34|4473.19|4472.59|4473.19|4472.59|4472.69|4472.09|22
1645005070000|2022-02-16 09:51:10|4473.06|4472.46|4473.94|4473.34|4473.94|4473.34|4472.94|4472.34|10
1645005080000|2022-02-16 09:51:20|4473.69|4473.09|4473.19|4472.59|4473.81|4473.21|4472.94|4472.34|22
1645005090000|2022-02-16 09:51:30|4472.94|4472.34|4473.94|4473.34|4473.94|4473.34|4472.94|4472.34|131
1645005100000|2022-02-16 09:51:40|4473.81|4473.21|4473.69|4473.09|4473.94|4473.34|4473.56|4472.96|36
1645005110000|2022-02-16 09:51:50|4473.44|4472.84|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|22
1645005120000|2022-02-16 09:52:00|4473.31|4472.71|4473.44|4472.84|4473.44|4472.84|4473.19|4472.59|8
1645005130000|2022-02-16 09:52:10|4473.31|4472.71|4473.44|4472.84|4473.44|4472.84|4473.06|4472.46|8
1645005140000|2022-02-16 09:52:20|4473.19|4472.59|4473.19|4472.59|4473.44|4472.84|4473.19|4472.59|11
1645005150000|2022-02-16 09:52:30|4473.44|4472.84|4472.94|4472.34|4473.44|4472.84|4472.94|4472.34|28
1645005160000|2022-02-16 09:52:40|4472.69|4472.09|4472.94|4472.34|4472.94|4472.34|4472.44|4471.84|20
1645005170000|2022-02-16 09:52:50|4472.81|4472.21|4472.69|4472.09|4473.19|4472.59|4472.69|4472.09|20
1645005180000|2022-02-16 09:53:00|4472.56|4471.96|4472.69|4472.09|4472.94|4472.34|4472.56|4471.96|15
1645005190000|2022-02-16 09:53:10|4472.44|4471.84|4472.56|4471.96|4472.69|4472.09|4472.19|4471.59|47
1645005200000|2022-02-16 09:53:20|4472.69|4472.09|4472.94|4472.34|4472.94|4472.34|4472.69|4472.09|6
1645005210000|2022-02-16 09:53:30|4472.69|4472.09|4472.94|4472.34|4472.94|4472.34|4472.69|4472.09|10
1645005220000|2022-02-16 09:53:40|4472.81|4472.21|4472.44|4471.84|4472.81|4472.21|4472.44|4471.84|10
1645005230000|2022-02-16 09:53:50|4472.19|4471.59|4471.69|4471.09|4472.19|4471.59|4471.56|4470.96|68
1645005240000|2022-02-16 09:54:00|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|4471.81|4471.21|10
1645005250000|2022-02-16 09:54:10|4471.81|4471.21|4471.44|4470.84|4471.94|4471.34|4471.44|4470.84|20
1645005260000|2022-02-16 09:54:20|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|16
1645005270000|2022-02-16 09:54:30|4471.31|4470.71|4471.94|4471.34|4471.94|4471.34|4471.31|4470.71|61
1645005280000|2022-02-16 09:54:40|4472.19|4471.59|4472.69|4472.09|4472.69|4472.09|4472.19|4471.59|46
1645005290000|2022-02-16 09:54:50|4472.44|4471.84|4472.19|4471.59|4472.44|4471.84|4472.19|4471.59|16
1645005300000|2022-02-16 09:55:00|4471.94|4471.34|4471.44|4470.84|4472.19|4471.59|4471.44|4470.84|32
1645005310000|2022-02-16 09:55:10|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|4471.44|4470.84|42
1645005320000|2022-02-16 09:55:20|4471.56|4470.96|4471.44|4470.84|4471.69|4471.09|4471.31|4470.71|18
1645005330000|2022-02-16 09:55:30|4471.31|4470.71|4470.94|4470.34|4471.44|4470.84|4470.94|4470.34|30
1645005340000|2022-02-16 09:55:40|4471.19|4470.59|4472.06|4471.46|4472.19|4471.59|4471.19|4470.59|49
1645005350000|2022-02-16 09:55:50|4472.19|4471.59|4471.94|4471.34|4472.44|4471.84|4471.94|4471.34|32
1645005360000|2022-02-16 09:56:00|4472.19|4471.59|4472.94|4472.34|4472.94|4472.34|4472.19|4471.59|47
1645005370000|2022-02-16 09:56:10|4472.44|4471.84|4471.19|4470.59|4472.44|4471.84|4471.19|4470.59|69
1645005380000|2022-02-16 09:56:20|4471.31|4470.71|4471.69|4471.09|4471.69|4471.09|4471.31|4470.71|9
1645005390000|2022-02-16 09:56:30|4471.81|4471.21|4471.94|4471.34|4471.94|4471.34|4471.81|4471.21|9
1645005400000|2022-02-16 09:56:40|4471.69|4471.09|4471.19|4470.59|4471.69|4471.09|4471.19|4470.59|22
1645005410000|2022-02-16 09:56:50|4471.44|4470.84|4470.69|4470.09|4471.44|4470.84|4470.19|4469.59|124
1645005420000|2022-02-16 09:57:00|4470.44|4469.84|4469.44|4468.84|4470.44|4469.84|4469.44|4468.84|65
1645005430000|2022-02-16 09:57:10|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|4469.19|4468.59|75
1645005450000|2022-02-16 09:57:30|4469.44|4468.84|4469.69|4469.09|4469.69|4469.09|4469.31|4468.71|47
1645005460000|2022-02-16 09:57:40|4469.44|4468.84|4469.19|4468.59|4469.44|4468.84|4469.19|4468.59|32
1645005470000|2022-02-16 09:57:50|4469.31|4468.71|4469.19|4468.59|4469.44|4468.84|4468.94|4468.34|41
1645005480000|2022-02-16 09:58:00|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.69|4468.09|49
1645005490000|2022-02-16 09:58:10|4468.69|4468.09|4468.94|4468.34|4468.94|4468.34|4468.69|4468.09|61
1645005500000|2022-02-16 09:58:20|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|41
1645005510000|2022-02-16 09:58:30|4468.94|4468.34|4471.94|4471.34|4472.44|4471.84|4468.94|4468.34|685
1645005520000|2022-02-16 09:58:40|4471.69|4471.09|4469.94|4469.34|4471.94|4471.34|4469.69|4469.09|458
1645005530000|2022-02-16 09:58:50|4469.69|4469.09|4468.44|4467.84|4469.81|4469.21|4467.69|4467.09|380
1645005540000|2022-02-16 09:59:00|4468.19|4467.59|4467.56|4466.96|4468.19|4467.59|4467.56|4466.96|74
1645005550000|2022-02-16 09:59:10|4467.69|4467.09|4467.56|4466.96|4467.94|4467.34|4467.56|4466.96|24
1645005560000|2022-02-16 09:59:20|4467.69|4467.09|4467.69|4467.09|4467.94|4467.34|4467.56|4466.96|47
1645005570000|2022-02-16 09:59:30|4467.94|4467.34|4468.44|4467.84|4468.44|4467.84|4467.94|4467.34|58
1645005580000|2022-02-16 09:59:40|4468.69|4468.09|4468.94|4468.34|4469.19|4468.59|4468.44|4467.84|129
1645005590000|2022-02-16 09:59:50|4468.69|4468.09|4468.94|4468.34|4468.94|4468.34|4468.69|4468.09|49
1645005600000|2022-02-16 10:00:00|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.19|4467.59|66
1645005610000|2022-02-16 10:00:10|4468.44|4467.84|4468.31|4467.71|4468.69|4468.09|4468.19|4467.59|90
1645005620000|2022-02-16 10:00:20|4468.44|4467.84|4468.31|4467.71|4468.44|4467.84|4468.19|4467.59|29
1645005630000|2022-02-16 10:00:30|4468.19|4467.59|4467.44|4466.84|4468.19|4467.59|4467.19|4466.59|114
1645005640000|2022-02-16 10:00:40|4467.31|4466.71|4467.19|4466.59|4467.44|4466.84|4466.69|4466.09|79
1645005650000|2022-02-16 10:00:50|4467.06|4466.46|4466.69|4466.09|4467.19|4466.59|4466.69|4466.09|47
1645005660000|2022-02-16 10:01:00|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|58
1645005670000|2022-02-16 10:01:10|4466.81|4466.21|4466.19|4465.59|4467.19|4466.59|4466.19|4465.59|118
1645005680000|2022-02-16 10:01:20|4465.94|4465.34|4464.94|4464.34|4465.94|4465.34|4464.94|4464.34|86
1645005690000|2022-02-16 10:01:30|4464.81|4464.21|4464.94|4464.34|4464.94|4464.34|4464.81|4464.21|41
1645005700000|2022-02-16 10:01:40|4465.19|4464.59|4464.69|4464.09|4465.44|4464.84|4464.69|4464.09|211
1645005710000|2022-02-16 10:01:50|4464.44|4463.84|4463.44|4462.84|4464.69|4464.09|4463.44|4462.84|309
1645005720000|2022-02-16 10:02:00|4463.69|4463.09|4463.69|4463.09|4463.94|4463.34|4463.31|4462.71|108
1645005730000|2022-02-16 10:02:10|4463.94|4463.34|4464.06|4463.46|4464.19|4463.59|4463.69|4463.09|60
1645005740000|2022-02-16 10:02:20|4463.94|4463.34|4463.81|4463.21|4464.19|4463.59|4463.44|4462.84|215
1645005750000|2022-02-16 10:02:30|4463.69|4463.09|4464.06|4463.46|4464.19|4463.59|4463.69|4463.09|50
1645005760000|2022-02-16 10:02:40|4463.94|4463.34|4462.69|4462.09|4464.19|4463.59|4462.69|4462.09|110
1645005770000|2022-02-16 10:02:50|4462.94|4462.34|4462.44|4461.84|4462.94|4462.34|4462.19|4461.59|78
1645005780000|2022-02-16 10:03:00|4462.31|4461.71|4461.94|4461.34|4462.31|4461.71|4461.94|4461.34|136
1645005790000|2022-02-16 10:03:10|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|4461.19|4460.59|124
1645005800000|2022-02-16 10:03:20|4461.94|4461.34|4462.44|4461.84|4462.44|4461.84|4461.94|4461.34|85
1645005810000|2022-02-16 10:03:30|4462.69|4462.09|4463.19|4462.59|4463.44|4462.84|4462.69|4462.09|111
1645005820000|2022-02-16 10:03:40|4463.44|4462.84|4463.94|4463.34|4463.94|4463.34|4463.19|4462.59|56
1645005830000|2022-02-16 10:03:50|4463.81|4463.21|4465.19|4464.59|4465.19|4464.59|4463.69|4463.09|188
1645005840000|2022-02-16 10:04:00|4465.44|4464.84|4465.19|4464.59|4465.69|4465.09|4465.06|4464.46|42
1645005850000|2022-02-16 10:04:10|4465.31|4464.71|4466.69|4466.09|4466.69|4466.09|4465.19|4464.59|103
1645005860000|2022-02-16 10:04:20|4466.94|4466.34|4466.69|4466.09|4467.19|4466.59|4466.44|4465.84|61
1645005870000|2022-02-16 10:04:30|4466.44|4465.84|4466.69|4466.09|4466.94|4466.34|4466.44|4465.84|47
1645005880000|2022-02-16 10:04:40|4466.44|4465.84|4466.69|4466.09|4466.69|4466.09|4466.44|4465.84|34
1645005890000|2022-02-16 10:04:50|4466.44|4465.84|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|21
1645005900000|2022-02-16 10:05:00|4466.19|4465.59|4466.94|4466.34|4466.94|4466.34|4466.19|4465.59|34
1645005910000|2022-02-16 10:05:10|4467.19|4466.59|4466.69|4466.09|4467.19|4466.59|4466.69|4466.09|74
1645005920000|2022-02-16 10:05:20|4465.94|4465.34|4465.19|4464.59|4465.94|4465.34|4465.19|4464.59|174
1645005930000|2022-02-16 10:05:30|4465.44|4464.84|4464.94|4464.34|4465.69|4465.09|4464.94|4464.34|52
1645005940000|2022-02-16 10:05:40|4465.19|4464.59|4464.69|4464.09|4465.19|4464.59|4464.69|4464.09|101
1645005950000|2022-02-16 10:05:50|4464.81|4464.21|4465.19|4464.59|4465.69|4465.09|4464.69|4464.09|94
1645005960000|2022-02-16 10:06:00|4465.44|4464.84|4465.56|4464.96|4465.56|4464.96|4465.19|4464.59|81
1645005970000|2022-02-16 10:06:10|4465.69|4465.09|4466.44|4465.84|4466.56|4465.96|4465.69|4465.09|27
1645005980000|2022-02-16 10:06:20|4466.69|4466.09|4467.06|4466.46|4467.19|4466.59|4466.56|4465.96|53
1645005990000|2022-02-16 10:06:30|4466.94|4466.34|4466.81|4466.21|4467.44|4466.84|4466.69|4466.09|36
1645006000000|2022-02-16 10:06:40|4466.94|4466.34|4466.19|4465.59|4466.94|4466.34|4466.19|4465.59|38
1645006010000|2022-02-16 10:06:50|4466.06|4465.46|4465.69|4465.09|4466.19|4465.59|4465.44|4464.84|29
1645006020000|2022-02-16 10:07:00|4465.94|4465.34|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|11
1645006030000|2022-02-16 10:07:10|4466.06|4465.46|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|27
1645006040000|2022-02-16 10:07:20|4466.19|4465.59|4466.19|4465.59|4466.44|4465.84|4466.19|4465.59|11
1645006050000|2022-02-16 10:07:30|4466.44|4465.84|4466.69|4466.09|4466.69|4466.09|4466.44|4465.84|14
1645006060000|2022-02-16 10:07:40|4466.94|4466.34|4466.69|4466.09|4466.94|4466.34|4466.44|4465.84|19
1645006070000|2022-02-16 10:07:50|4466.81|4466.21|4467.19|4466.59|4467.56|4466.96|4466.81|4466.21|27
1645006080000|2022-02-16 10:08:00|4466.94|4466.34|4467.69|4467.09|4467.69|4467.09|4466.81|4466.21|10
1645006090000|2022-02-16 10:08:10|4467.44|4466.84|4467.69|4467.09|4467.94|4467.34|4467.44|4466.84|22
1645006100000|2022-02-16 10:08:20|4467.94|4467.34|4467.44|4466.84|4467.94|4467.34|4467.44|4466.84|8
1645006110000|2022-02-16 10:08:30|4467.56|4466.96|4467.69|4467.09|4467.69|4467.09|4467.56|4466.96|14
1645006120000|2022-02-16 10:08:40|4467.94|4467.34|4466.94|4466.34|4467.94|4467.34|4466.94|4466.34|43
1645006130000|2022-02-16 10:08:50|4466.81|4466.21|4467.19|4466.59|4467.19|4466.59|4466.81|4466.21|65
1645006140000|2022-02-16 10:09:00|4467.06|4466.46|4466.69|4466.09|4467.06|4466.46|4466.69|4466.09|21
1645006150000|2022-02-16 10:09:10|4466.56|4465.96|4466.19|4465.59|4466.56|4465.96|4466.19|4465.59|25
1645006160000|2022-02-16 10:09:20|4465.94|4465.34|4466.44|4465.84|4466.44|4465.84|4465.81|4465.21|56
1645006170000|2022-02-16 10:09:30|4466.69|4466.09|4467.19|4466.59|4467.19|4466.59|4466.69|4466.09|14
1645006190000|2022-02-16 10:09:50|4466.94|4466.34|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|24
1645006200000|2022-02-16 10:10:00|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|28
1645006210000|2022-02-16 10:10:10|4467.69|4467.09|4467.44|4466.84|4467.69|4467.09|4467.19|4466.59|118
1645006220000|2022-02-16 10:10:20|4467.56|4466.96|4467.44|4466.84|4467.56|4466.96|4467.31|4466.71|23
1645006230000|2022-02-16 10:10:30|4467.31|4466.71|4468.69|4468.09|4468.81|4468.21|4467.31|4466.71|97
1645006240000|2022-02-16 10:10:40|4468.44|4467.84|4468.31|4467.71|4468.44|4467.84|4468.19|4467.59|43
1645006250000|2022-02-16 10:10:50|4468.19|4467.59|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|20
1645006260000|2022-02-16 10:11:00|4468.56|4467.96|4468.44|4467.84|4468.69|4468.09|4468.31|4467.71|28
1645006270000|2022-02-16 10:11:10|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.31|4467.71|41
1645006280000|2022-02-16 10:11:20|4468.94|4468.34|4468.94|4468.34|4469.06|4468.46|4468.69|4468.09|51
1645006290000|2022-02-16 10:11:30|4468.19|4467.59|4467.44|4466.84|4468.19|4467.59|4467.31|4466.71|154
1645006300000|2022-02-16 10:11:40|4467.56|4466.96|4468.19|4467.59|4468.44|4467.84|4467.56|4466.96|53
1645006310000|2022-02-16 10:11:50|4468.44|4467.84|4468.19|4467.59|4468.44|4467.84|4468.19|4467.59|26
1645006320000|2022-02-16 10:12:00|4468.31|4467.71|4468.19|4467.59|4468.69|4468.09|4467.44|4466.84|87
1645006330000|2022-02-16 10:12:10|4468.31|4467.71|4468.19|4467.59|4468.44|4467.84|4468.19|4467.59|103
1645006340000|2022-02-16 10:12:20|4468.06|4467.46|4468.44|4467.84|4468.44|4467.84|4468.06|4467.46|12
1645006350000|2022-02-16 10:12:30|4468.31|4467.71|4468.69|4468.09|4468.69|4468.09|4468.31|4467.71|19
1645006360000|2022-02-16 10:12:40|4467.69|4467.09|4467.19|4466.59|4467.69|4467.09|4467.19|4466.59|174
1645006370000|2022-02-16 10:12:50|4466.94|4466.34|4466.44|4465.84|4467.19|4466.59|4466.19|4465.59|159
1645006380000|2022-02-16 10:13:00|4466.31|4465.71|4466.44|4465.84|4466.94|4466.34|4466.31|4465.71|25
1645006390000|2022-02-16 10:13:10|4466.56|4465.96|4467.44|4466.84|4467.44|4466.84|4466.56|4465.96|29
1645006400000|2022-02-16 10:13:20|4467.69|4467.09|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|62
1645006410000|2022-02-16 10:13:30|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|21
1645006420000|2022-02-16 10:13:40|4468.31|4467.71|4468.69|4468.09|4468.81|4468.21|4468.06|4467.46|4
1645006430000|2022-02-16 10:13:50|4468.81|4468.21|4469.44|4468.84|4469.44|4468.84|4468.81|4468.21|27
1645006440000|2022-02-16 10:14:00|4469.56|4468.96|4469.69|4469.09|4469.69|4469.09|4469.44|4468.84|20
1645006450000|2022-02-16 10:14:10|4469.56|4468.96|4469.44|4468.84|4469.69|4469.09|4469.19|4468.59|25
1645006460000|2022-02-16 10:14:20|4469.31|4468.71|4469.44|4468.84|4469.44|4468.84|4469.19|4468.59|21
1645006470000|2022-02-16 10:14:30|4469.31|4468.71|4468.69|4468.09|4469.31|4468.71|4468.56|4467.96|15
1645006480000|2022-02-16 10:14:40|4468.81|4468.21|4469.19|4468.59|4469.19|4468.59|4468.81|4468.21|12
1645006490000|2022-02-16 10:14:50|4469.06|4468.46|4469.19|4468.59|4469.44|4468.84|4468.94|4468.34|26
1645006500000|2022-02-16 10:15:00|4469.44|4468.84|4469.19|4468.59|4469.44|4468.84|4469.06|4468.46|11
1645006510000|2022-02-16 10:15:10|4469.06|4468.46|4469.81|4469.21|4469.94|4469.34|4468.94|4468.34|27
1645006520000|2022-02-16 10:15:20|4469.94|4469.34|4469.69|4469.09|4469.94|4469.34|4469.31|4468.71|24
1645006530000|2022-02-16 10:15:30|4469.56|4468.96|4469.19|4468.59|4469.69|4469.09|4469.19|4468.59|40
1645006540000|2022-02-16 10:15:40|||||||||5
1645006550000|2022-02-16 10:15:50|4469.31|4468.71|4469.19|4468.59|4469.44|4468.84|4469.19|4468.59|10
1645006560000|2022-02-16 10:16:00|4468.94|4468.34|4468.19|4467.59|4468.94|4468.34|4468.19|4467.59|49
1645006570000|2022-02-16 10:16:10|4468.44|4467.84|4467.94|4467.34|4468.44|4467.84|4467.69|4467.09|26
1645006580000|2022-02-16 10:16:20|4467.81|4467.21|4467.44|4466.84|4467.81|4467.21|4467.44|4466.84|17
1645006590000|2022-02-16 10:16:30|4467.56|4466.96|4468.69|4468.09|4468.69|4468.09|4467.56|4466.96|19
1645006600000|2022-02-16 10:16:40|4468.44|4467.84|4468.69|4468.09|4468.69|4468.09|4468.44|4467.84|14
1645006610000|2022-02-16 10:16:50|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.69|4468.09|12
1645006620000|2022-02-16 10:17:00|4468.81|4468.21|4468.94|4468.34|4468.94|4468.34|4468.69|4468.09|11
1645006630000|2022-02-16 10:17:10|4468.69|4468.09|4468.44|4467.84|4468.81|4468.21|4468.44|4467.84|23
1645006640000|2022-02-16 10:17:20|4468.19|4467.59|4467.69|4467.09|4468.19|4467.59|4467.69|4467.09|34
1645006650000|2022-02-16 10:17:30|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|13
1645006660000|2022-02-16 10:17:40|4467.56|4466.96|4467.44|4466.84|4467.56|4466.96|4467.19|4466.59|16
1645006670000|2022-02-16 10:17:50|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|8
1645006680000|2022-02-16 10:18:00|4467.44|4466.84|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|19
1645006690000|2022-02-16 10:18:10|4467.06|4466.46|4467.56|4466.96|4467.69|4467.09|4467.06|4466.46|26
1645006700000|2022-02-16 10:18:20|4467.44|4466.84|4467.19|4466.59|4467.69|4467.09|4467.19|4466.59|23
1645006710000|2022-02-16 10:18:30|4467.31|4466.71|4466.19|4465.59|4467.44|4466.84|4466.19|4465.59|89
1645006720000|2022-02-16 10:18:40|4465.94|4465.34|4465.19|4464.59|4465.94|4465.34|4465.19|4464.59|110
1645006730000|2022-02-16 10:18:50|4464.44|4463.84|4464.69|4464.09|4464.94|4464.34|4464.44|4463.84|126
1645006740000|2022-02-16 10:19:00|4464.44|4463.84|4464.19|4463.59|4464.44|4463.84|4463.69|4463.09|111
1645006750000|2022-02-16 10:19:10|4464.44|4463.84|4464.94|4464.34|4464.94|4464.34|4463.94|4463.34|45
1645006760000|2022-02-16 10:19:20|4464.81|4464.21|4465.44|4464.84|4465.44|4464.84|4464.69|4464.09|29
1645006770000|2022-02-16 10:19:30|4465.31|4464.71|4465.19|4464.59|4465.44|4464.84|4465.19|4464.59|38
1645006780000|2022-02-16 10:19:40|4464.94|4464.34|4464.94|4464.34|4465.19|4464.59|4464.69|4464.09|19
1645006790000|2022-02-16 10:19:50|4465.19|4464.59|4464.69|4464.09|4465.19|4464.59|4464.69|4464.09|21
1645006800000|2022-02-16 10:20:00|4464.44|4463.84|4464.44|4463.84|4464.69|4464.09|4463.69|4463.09|39
1645006810000|2022-02-16 10:20:10|4464.56|4463.96|4464.69|4464.09|4464.94|4464.34|4464.44|4463.84|49
1645006820000|2022-02-16 10:20:20|4464.81|4464.21|4464.69|4464.09|4464.81|4464.21|4464.44|4463.84|33
1645006830000|2022-02-16 10:20:30|4464.81|4464.21|4464.19|4463.59|4464.81|4464.21|4463.94|4463.34|36
1645006840000|2022-02-16 10:20:40|4463.94|4463.34|4463.44|4462.84|4464.19|4463.59|4463.44|4462.84|26
1645006850000|2022-02-16 10:20:50|4463.69|4463.09|4463.44|4462.84|4464.06|4463.46|4463.44|4462.84|20
1645006860000|2022-02-16 10:21:00|4463.31|4462.71|4462.94|4462.34|4463.31|4462.71|4462.69|4462.09|53
1645006870000|2022-02-16 10:21:10|4462.69|4462.09|4462.94|4462.34|4462.94|4462.34|4462.69|4462.09|34
1645006880000|2022-02-16 10:21:20|4462.69|4462.09|4463.69|4463.09|4464.19|4463.59|4462.69|4462.09|47
1645006890000|2022-02-16 10:21:30|4463.81|4463.21|4463.94|4463.34|4464.19|4463.59|4463.69|4463.09|35
1645006900000|2022-02-16 10:21:40|4463.81|4463.21|4464.19|4463.59|4464.19|4463.59|4463.69|4463.09|61
1645006910000|2022-02-16 10:21:50|4464.06|4463.46|4464.44|4463.84|4464.44|4463.84|4463.69|4463.09|19
1645006920000|2022-02-16 10:22:00|4464.31|4463.71|4464.56|4463.96|4464.69|4464.09|4464.19|4463.59|32
1645006930000|2022-02-16 10:22:10|4464.44|4463.84|4464.44|4463.84|4464.69|4464.09|4464.44|4463.84|14
1645006940000|2022-02-16 10:22:20|4464.19|4463.59|4463.44|4462.84|4464.19|4463.59|4463.06|4462.46|45
1645006950000|2022-02-16 10:22:30|4463.56|4462.96|4462.94|4462.34|4463.69|4463.09|4462.94|4462.34|21
1645006960000|2022-02-16 10:22:40|4462.69|4462.09|4461.94|4461.34|4462.69|4462.09|4461.94|4461.34|85
1645006970000|2022-02-16 10:22:50|4462.44|4461.84|4462.19|4461.59|4462.44|4461.84|4462.19|4461.59|27
1645006980000|2022-02-16 10:23:00|4461.94|4461.34|4460.19|4459.59|4461.94|4461.34|4460.19|4459.59|231
1645006990000|2022-02-16 10:23:10|4459.94|4459.34|4459.94|4459.34|4460.19|4459.59|4459.69|4459.09|125
1645007000000|2022-02-16 10:23:20|4459.81|4459.21|4460.19|4459.59|4460.19|4459.59|4459.69|4459.09|55
1645007010000|2022-02-16 10:23:30|4460.44|4459.84|4460.69|4460.09|4460.69|4460.09|4460.19|4459.59|86
1645007020000|2022-02-16 10:23:40|4460.44|4459.84|4460.19|4459.59|4460.44|4459.84|4459.94|4459.34|70
1645007030000|2022-02-16 10:23:50|4460.06|4459.46|4459.69|4459.09|4460.19|4459.59|4459.69|4459.09|99
1645007040000|2022-02-16 10:24:00|4459.94|4459.34|4459.19|4458.59|4459.94|4459.34|4459.19|4458.59|82
1645007050000|2022-02-16 10:24:10|4458.44|4457.84|4457.94|4457.34|4458.44|4457.84|4457.94|4457.34|520
1645007060000|2022-02-16 10:24:20|4457.69|4457.09|4456.94|4456.34|4457.69|4457.09|4456.19|4455.59|303
1645007070000|2022-02-16 10:24:30|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.19|4455.59|443
1645007080000|2022-02-16 10:24:40|4456.94|4456.34|4457.06|4456.46|4457.44|4456.84|4456.94|4456.34|152
1645007090000|2022-02-16 10:24:50|4456.94|4456.34|4457.19|4456.59|4457.44|4456.84|4456.81|4456.21|95
1645007100000|2022-02-16 10:25:00|4456.94|4456.34|4458.31|4457.71|4458.44|4457.84|4456.94|4456.34|169
1645007110000|2022-02-16 10:25:10|4458.19|4457.59|4458.31|4457.71|4458.94|4458.34|4458.19|4457.59|113
1645007120000|2022-02-16 10:25:20|4458.19|4457.59|4458.19|4457.59|4458.44|4457.84|4457.69|4457.09|84
1645007130000|2022-02-16 10:25:30|4458.44|4457.84|4459.44|4458.84|4459.44|4458.84|4458.44|4457.84|95
1645007140000|2022-02-16 10:25:40|4459.19|4458.59|4458.56|4457.96|4459.44|4458.84|4458.44|4457.84|60
1645007150000|2022-02-16 10:25:50|4458.69|4458.09|4458.44|4457.84|4458.69|4458.09|4458.19|4457.59|83
1645007160000|2022-02-16 10:26:00|4457.94|4457.34|4457.44|4456.84|4457.94|4457.34|4457.19|4456.59|172
1645007170000|2022-02-16 10:26:10|4457.31|4456.71|4456.94|4456.34|4457.44|4456.84|4456.94|4456.34|99
1645007180000|2022-02-16 10:26:20|4457.06|4456.46|4456.94|4456.34|4457.06|4456.46|4456.19|4455.59|207
1645007190000|2022-02-16 10:26:30|4456.69|4456.09|4457.19|4456.59|4458.06|4457.46|4456.69|4456.09|107
1645007200000|2022-02-16 10:26:40|4457.31|4456.71|4457.81|4457.21|4457.81|4457.21|4457.31|4456.71|25
1645007210000|2022-02-16 10:26:50|4457.94|4457.34|4458.19|4457.59|4458.19|4457.59|4457.81|4457.21|55
1645007220000|2022-02-16 10:27:00|4458.31|4457.71|4458.81|4458.21|4458.81|4458.21|4458.19|4457.59|65
1645007230000|2022-02-16 10:27:10|4458.94|4458.34|4459.31|4458.71|4459.44|4458.84|4458.94|4458.34|28
1645007240000|2022-02-16 10:27:20|4459.44|4458.84|4459.19|4458.59|4459.69|4459.09|4459.19|4458.59|80
1645007250000|2022-02-16 10:27:30|4459.31|4458.71|4459.44|4458.84|4459.69|4459.09|4459.19|4458.59|32
1645007260000|2022-02-16 10:27:40|4459.69|4459.09|4460.44|4459.84|4460.69|4460.09|4459.69|4459.09|75
1645007270000|2022-02-16 10:27:50|4460.19|4459.59|4460.44|4459.84|4460.44|4459.84|4460.19|4459.59|102
1645007280000|2022-02-16 10:28:00|4460.19|4459.59|4460.31|4459.71|4460.31|4459.71|4459.94|4459.34|16
1645007290000|2022-02-16 10:28:10|4460.44|4459.84|4459.94|4459.34|4460.44|4459.84|4459.94|4459.34|9
1645007300000|2022-02-16 10:28:20|4460.19|4459.59|4460.44|4459.84|4460.44|4459.84|4459.94|4459.34|21
1645007310000|2022-02-16 10:28:30|4460.19|4459.59|4460.19|4459.59|4460.31|4459.71|4459.69|4459.09|82
1645007320000|2022-02-16 10:28:40|4460.06|4459.46|4460.44|4459.84|4460.44|4459.84|4459.94|4459.34|12
1645007330000|2022-02-16 10:28:50|4460.31|4459.71|4460.69|4460.09|4460.69|4460.09|4460.31|4459.71|33
1645007340000|2022-02-16 10:29:00|4460.94|4460.34|4460.94|4460.34|4461.19|4460.59|4460.69|4460.09|104
1645007350000|2022-02-16 10:29:10|4461.44|4460.84|4461.06|4460.46|4461.69|4461.09|4460.94|4460.34|72
1645007360000|2022-02-16 10:29:20|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|34
1645007370000|2022-02-16 10:29:30|4460.94|4460.34|4461.44|4460.84|4461.44|4460.84|4460.94|4460.34|17
1645007380000|2022-02-16 10:29:40|4461.69|4461.09|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|21
1645007390000|2022-02-16 10:29:50|4461.19|4460.59|4460.44|4459.84|4461.19|4460.59|4460.44|4459.84|54
1645007400000|2022-02-16 10:30:00|4460.31|4459.71|4458.94|4458.34|4460.31|4459.71|4458.94|4458.34|84
1645007410000|2022-02-16 10:30:10|4459.19|4458.59|4460.31|4459.71|4460.44|4459.84|4459.19|4458.59|122
1645007420000|2022-02-16 10:30:20|4460.44|4459.84|4461.19|4460.59|4461.44|4460.84|4460.44|4459.84|39
1645007430000|2022-02-16 10:30:30|4461.31|4460.71|4461.19|4460.59|4461.44|4460.84|4461.06|4460.46|57
1645007440000|2022-02-16 10:30:40|4460.94|4460.34|4461.94|4461.34|4461.94|4461.34|4460.94|4460.34|102
1645007450000|2022-02-16 10:30:50|4461.81|4461.21|4461.44|4460.84|4462.19|4461.59|4461.19|4460.59|100
1645007460000|2022-02-16 10:31:00|4461.19|4460.59|4461.31|4460.71|4461.44|4460.84|4460.94|4460.34|16
1645007470000|2022-02-16 10:31:10|4461.94|4461.34|4461.31|4460.71|4461.94|4461.34|4461.31|4460.71|115
1645007480000|2022-02-16 10:31:20|4461.19|4460.59|4461.19|4460.59|4461.44|4460.84|4460.81|4460.21|28
1645007490000|2022-02-16 10:31:30|4461.31|4460.71|4461.19|4460.59|4461.44|4460.84|4460.69|4460.09|19
1645007500000|2022-02-16 10:31:40|4461.06|4460.46|4461.44|4460.84|4462.06|4461.46|4461.06|4460.46|46
1645007510000|2022-02-16 10:31:50|4461.31|4460.71|4461.44|4460.84|4461.69|4461.09|4460.94|4460.34|32
1645007520000|2022-02-16 10:32:00|4461.69|4461.09|4461.19|4460.59|4461.69|4461.09|4461.19|4460.59|19
1645007530000|2022-02-16 10:32:10|4461.31|4460.71|4460.19|4459.59|4461.44|4460.84|4460.06|4459.46|25
1645007540000|2022-02-16 10:32:20|4460.06|4459.46|4459.94|4459.34|4460.19|4459.59|4459.19|4458.59|53
1645007550000|2022-02-16 10:32:30|4459.81|4459.21|4460.19|4459.59|4460.31|4459.71|4459.69|4459.09|25
1645007560000|2022-02-16 10:32:40|4460.31|4459.71|4460.44|4459.84|4460.69|4460.09|4460.19|4459.59|8
1645007570000|2022-02-16 10:32:50|4460.56|4459.96|4460.44|4459.84|4460.56|4459.96|4460.19|4459.59|16
1645007580000|2022-02-16 10:33:00|4460.56|4459.96|4460.69|4460.09|4460.94|4460.34|4460.44|4459.84|7
1645007590000|2022-02-16 10:33:10|4461.19|4460.59|4461.69|4461.09|4461.94|4461.34|4461.19|4460.59|112
1645007600000|2022-02-16 10:33:20|4461.81|4461.21|4461.94|4461.34|4461.94|4461.34|4461.56|4460.96|20
1645007610000|2022-02-16 10:33:30|4461.69|4461.09|4461.44|4460.84|4461.94|4461.34|4461.44|4460.84|60
1645007620000|2022-02-16 10:33:40|4461.19|4460.59|4461.56|4460.96|4461.69|4461.09|4461.19|4460.59|17
1645007630000|2022-02-16 10:33:50|4461.69|4461.09|4461.56|4460.96|4461.94|4461.34|4460.94|4460.34|22
1645007640000|2022-02-16 10:34:00|4461.69|4461.09|4461.44|4460.84|4461.81|4461.21|4461.44|4460.84|11
1645007650000|2022-02-16 10:34:10|4461.56|4460.96|4461.69|4461.09|4461.69|4461.09|4461.19|4460.59|10
1645007660000|2022-02-16 10:34:20|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|30
1645007670000|2022-02-16 10:34:30|4462.19|4461.59|4462.19|4461.59|4462.44|4461.84|4461.94|4461.34|28
1645007680000|2022-02-16 10:34:40|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|26
1645007690000|2022-02-16 10:34:50|4463.19|4462.59|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|79
1645007700000|2022-02-16 10:35:00|4463.06|4462.46|4462.69|4462.09|4463.06|4462.46|4462.69|4462.09|81
1645007710000|2022-02-16 10:35:10|4462.81|4462.21|4463.44|4462.84|4463.44|4462.84|4462.81|4462.21|33
1645007720000|2022-02-16 10:35:20|4463.31|4462.71|4462.44|4461.84|4463.31|4462.71|4462.44|4461.84|178
1645007730000|2022-02-16 10:35:30|4462.19|4461.59|4462.69|4462.09|4463.44|4462.84|4462.19|4461.59|182
1645007740000|2022-02-16 10:35:40|4462.56|4461.96|4460.94|4460.34|4462.94|4462.34|4460.94|4460.34|112
1645007750000|2022-02-16 10:35:50|4460.69|4460.09|4461.44|4460.84|4461.94|4461.34|4460.69|4460.09|56
1645007760000|2022-02-16 10:36:00|4461.56|4460.96|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|34
1645007770000|2022-02-16 10:36:10|4461.69|4461.09|4462.94|4462.34|4463.19|4462.59|4461.69|4461.09|96
1645007780000|2022-02-16 10:36:20|4462.69|4462.09|4461.94|4461.34|4462.94|4462.34|4461.69|4461.09|46
1645007790000|2022-02-16 10:36:30|4461.81|4461.21|4461.81|4461.21|4462.19|4461.59|4461.81|4461.21|24
1645007800000|2022-02-16 10:36:40|4461.69|4461.09|4462.94|4462.34|4462.94|4462.34|4461.69|4461.09|70
1645007810000|2022-02-16 10:36:50|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4462.69|4462.09|75
1645007820000|2022-02-16 10:37:00|4463.31|4462.71|4462.81|4462.21|4463.44|4462.84|4462.81|4462.21|82
1645007830000|2022-02-16 10:37:10|4462.69|4462.09|4462.44|4461.84|4462.69|4462.09|4462.19|4461.59|14
1645007840000|2022-02-16 10:37:20|4462.56|4461.96|4462.44|4461.84|4462.69|4462.09|4461.94|4461.34|16
1645007850000|2022-02-16 10:37:30|4462.19|4461.59|4462.19|4461.59|4462.44|4461.84|4462.19|4461.59|15
1645007860000|2022-02-16 10:37:40|4462.44|4461.84|4461.94|4461.34|4462.44|4461.84|4461.69|4461.09|44
1645007870000|2022-02-16 10:37:50|4462.19|4461.59|4462.19|4461.59|4462.69|4462.09|4462.19|4461.59|28
1645007880000|2022-02-16 10:38:00|4462.44|4461.84|4462.56|4461.96|4462.81|4462.21|4462.44|4461.84|19
1645007890000|2022-02-16 10:38:10|4462.44|4461.84|4462.31|4461.71|4462.44|4461.84|4461.94|4461.34|26
1645007900000|2022-02-16 10:38:20|4462.19|4461.59|4461.44|4460.84|4462.19|4461.59|4461.19|4460.59|20
1645007910000|2022-02-16 10:38:30|4461.56|4460.96|4461.94|4461.34|4461.94|4461.34|4461.56|4460.96|8
1645007920000|2022-02-16 10:38:40|4461.56|4460.96|4461.44|4460.84|4461.56|4460.96|4461.44|4460.84|10
1645007930000|2022-02-16 10:38:50|4461.56|4460.96|4461.44|4460.84|4461.56|4460.96|4461.19|4460.59|11
1645007940000|2022-02-16 10:39:00|4461.56|4460.96|4461.94|4461.34|4462.44|4461.84|4461.56|4460.96|13
1645007950000|2022-02-16 10:39:10|4461.69|4461.09|4461.81|4461.21|4461.94|4461.34|4461.69|4461.09|3
1645007960000|2022-02-16 10:39:20|4461.69|4461.09|4461.94|4461.34|4462.06|4461.46|4461.69|4461.09|7
1645007970000|2022-02-16 10:39:30|4461.81|4461.21|4461.69|4461.09|4461.81|4461.21|4461.69|4461.09|4
1645007980000|2022-02-16 10:39:40|4461.44|4460.84|4461.19|4460.59|4461.44|4460.84|4461.19|4460.59|4
1645007990000|2022-02-16 10:39:50|4461.44|4460.84|4461.56|4460.96|4461.56|4460.96|4461.44|4460.84|22
1645008000000|2022-02-16 10:40:00|4461.69|4461.09|4462.56|4461.96|4462.69|4462.09|4461.56|4460.96|87
1645008010000|2022-02-16 10:40:10|4462.69|4462.09|4461.94|4461.34|4462.69|4462.09|4461.69|4461.09|84
1645008020000|2022-02-16 10:40:20|4461.69|4461.09|4461.94|4461.34|4461.94|4461.34|4461.69|4461.09|7
1645008030000|2022-02-16 10:40:30|4462.06|4461.46|4462.06|4461.46|4462.44|4461.84|4461.94|4461.34|19
1645008040000|2022-02-16 10:40:40|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|4462.06|4461.46|0
1645008050000|2022-02-16 10:40:50|4462.44|4461.84|4462.69|4462.09|4462.94|4462.34|4462.19|4461.59|10
1645008060000|2022-02-16 10:41:00|4462.94|4462.34|4462.94|4462.34|4463.06|4462.46|4462.69|4462.09|23
1645008070000|2022-02-16 10:41:10|4463.06|4462.46|4463.19|4462.59|4463.31|4462.71|4462.94|4462.34|11
1645008080000|2022-02-16 10:41:20|4463.06|4462.46|4463.81|4463.21|4464.19|4463.59|4463.06|4462.46|102
1645008090000|2022-02-16 10:41:30|4463.69|4463.09|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|22
1645008100000|2022-02-16 10:41:40|4464.19|4463.59|4463.44|4462.84|4464.19|4463.59|4463.44|4462.84|84
1645008110000|2022-02-16 10:41:50|4463.69|4463.09|4463.19|4462.59|4463.69|4463.09|4463.19|4462.59|31
1645008120000|2022-02-16 10:42:00|4463.69|4463.09|4462.81|4462.21|4463.69|4463.09|4462.81|4462.21|32
1645008130000|2022-02-16 10:42:10|4462.94|4462.34|4463.19|4462.59|4463.19|4462.59|4462.81|4462.21|30
1645008140000|2022-02-16 10:42:20|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|24
1645008150000|2022-02-16 10:42:30|4463.44|4462.84|4463.19|4462.59|4463.69|4463.09|4463.19|4462.59|20
1645008160000|2022-02-16 10:42:40|4462.94|4462.34|4463.44|4462.84|4463.44|4462.84|4462.94|4462.34|28
1645008170000|2022-02-16 10:42:50|4463.31|4462.71|4464.19|4463.59|4464.19|4463.59|4463.31|4462.71|60
1645008180000|2022-02-16 10:43:00|4464.31|4463.71|4463.94|4463.34|4464.31|4463.71|4463.94|4463.34|25
1645008190000|2022-02-16 10:43:10|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4463.94|4463.34|32
1645008200000|2022-02-16 10:43:20|4463.94|4463.34|4462.94|4462.34|4463.94|4463.34|4462.94|4462.34|99
1645008210000|2022-02-16 10:43:30|4462.69|4462.09|4462.94|4462.34|4462.94|4462.34|4462.69|4462.09|31
1645008220000|2022-02-16 10:43:40|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.69|4462.09|15
1645008230000|2022-02-16 10:43:50|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.69|4462.09|9
1645008240000|2022-02-16 10:44:00|4462.69|4462.09|4463.19|4462.59|4463.19|4462.59|4462.44|4461.84|36
1645008250000|2022-02-16 10:44:10|4462.94|4462.34|4463.06|4462.46|4463.19|4462.59|4462.94|4462.34|7
1645008260000|2022-02-16 10:44:20|4462.94|4462.34|4463.69|4463.09|4463.69|4463.09|4462.94|4462.34|35
1645008270000|2022-02-16 10:44:30|4463.94|4463.34|4464.31|4463.71|4464.69|4464.09|4463.94|4463.34|225
1645008280000|2022-02-16 10:44:40|4464.19|4463.59|4463.94|4463.34|4464.19|4463.59|4463.69|4463.09|19
1645008290000|2022-02-16 10:44:50|4463.69|4463.09|4463.94|4463.34|4464.19|4463.59|4463.69|4463.09|27
1645008300000|2022-02-16 10:45:00|4464.19|4463.59|4463.94|4463.34|4464.19|4463.59|4463.81|4463.21|23
1645008310000|2022-02-16 10:45:10|4463.81|4463.21|4463.69|4463.09|4463.94|4463.34|4463.44|4462.84|22
1645008320000|2022-02-16 10:45:20|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|12
1645008330000|2022-02-16 10:45:30|4463.69|4463.09|4463.69|4463.09|4464.19|4463.59|4463.69|4463.09|45
1645008340000|2022-02-16 10:45:40|||||||||1
1645008350000|2022-02-16 10:45:50|4463.56|4462.96|4464.19|4463.59|4464.19|4463.59|4463.56|4462.96|53
1645008360000|2022-02-16 10:46:00|4463.81|4463.21|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|5
1645008370000|2022-02-16 10:46:10|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.81|4463.21|6
1645008380000|2022-02-16 10:46:20|4463.81|4463.21|4463.94|4463.34|4464.06|4463.46|4463.81|4463.21|15
1645008390000|2022-02-16 10:46:30|4464.19|4463.59|4463.94|4463.34|4464.19|4463.59|4463.94|4463.34|9
1645008400000|2022-02-16 10:46:40|4464.06|4463.46|4463.94|4463.34|4464.06|4463.46|4463.94|4463.34|6
1645008410000|2022-02-16 10:46:50|4463.81|4463.21|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|10
1645008420000|2022-02-16 10:47:00|4462.94|4462.34|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|24
1645008430000|2022-02-16 10:47:10|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|5
1645008440000|2022-02-16 10:47:20|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4
1645008450000|2022-02-16 10:47:30|||||||||14
1645008460000|2022-02-16 10:47:40|4463.19|4462.59|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|4
1645008470000|2022-02-16 10:47:50|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|12
1645008480000|2022-02-16 10:48:00|4463.19|4462.59|4463.19|4462.59|4463.44|4462.84|4462.94|4462.34|36
1645008490000|2022-02-16 10:48:10|4463.44|4462.84|4462.94|4462.34|4463.44|4462.84|4462.94|4462.34|21
1645008500000|2022-02-16 10:48:20|4462.69|4462.09|4462.94|4462.34|4462.94|4462.34|4462.44|4461.84|62
1645008510000|2022-02-16 10:48:30|4462.81|4462.21|4463.31|4462.71|4463.31|4462.71|4462.81|4462.21|11
1645008520000|2022-02-16 10:48:40|4463.19|4462.59|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|6
1645008530000|2022-02-16 10:48:50|4463.31|4462.71|4463.19|4462.59|4463.44|4462.84|4463.06|4462.46|9
1645008540000|2022-02-16 10:49:00|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|1
1645008550000|2022-02-16 10:49:10|4463.31|4462.71|4464.19|4463.59|4464.19|4463.59|4463.31|4462.71|54
1645008560000|2022-02-16 10:49:20|4464.31|4463.71|4464.44|4463.84|4464.44|4463.84|4464.19|4463.59|9
1645008570000|2022-02-16 10:49:30|4464.69|4464.09|4464.81|4464.21|4464.94|4464.34|4464.69|4464.09|19
1645008580000|2022-02-16 10:49:40|4464.94|4464.34|4464.44|4463.84|4464.94|4464.34|4464.44|4463.84|68
1645008590000|2022-02-16 10:49:50|4464.56|4463.96|4464.19|4463.59|4464.56|4463.96|4463.94|4463.34|50
1645008600000|2022-02-16 10:50:00|4464.31|4463.71|4464.06|4463.46|4464.44|4463.84|4463.94|4463.34|21
1645008610000|2022-02-16 10:50:10|4463.94|4463.34|4464.94|4464.34|4464.94|4464.34|4463.94|4463.34|42
1645008620000|2022-02-16 10:50:20|4464.81|4464.21|4465.19|4464.59|4465.31|4464.71|4464.81|4464.21|48
1645008630000|2022-02-16 10:50:30|4464.94|4464.34|4465.06|4464.46|4465.06|4464.46|4464.69|4464.09|27
1645008640000|2022-02-16 10:50:40|4464.94|4464.34|4464.94|4464.34|4465.19|4464.59|4464.94|4464.34|19
1645008650000|2022-02-16 10:50:50|4465.19|4464.59|4465.31|4464.71|4465.44|4464.84|4465.19|4464.59|23
1645008660000|2022-02-16 10:51:00|4465.44|4464.84|4465.31|4464.71|4465.44|4464.84|4465.19|4464.59|3
1645008670000|2022-02-16 10:51:10|4465.19|4464.59|4465.44|4464.84|4465.44|4464.84|4465.19|4464.59|8
1645008680000|2022-02-16 10:51:20|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.44|4464.84|31
1645008690000|2022-02-16 10:51:30|4465.56|4464.96|4465.94|4465.34|4465.94|4465.34|4465.44|4464.84|27
1645008700000|2022-02-16 10:51:40|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.44|4464.84|23
1645008710000|2022-02-16 10:51:50|4465.31|4464.71|4465.94|4465.34|4465.94|4465.34|4465.19|4464.59|49
1645008720000|2022-02-16 10:52:00|4465.69|4465.09|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|41
1645008730000|2022-02-16 10:52:10|4465.94|4465.34|4465.81|4465.21|4465.94|4465.34|4465.81|4465.21|42
1645008740000|2022-02-16 10:52:20|4465.69|4465.09|4465.44|4464.84|4466.19|4465.59|4465.44|4464.84|76
1645008750000|2022-02-16 10:52:30|4465.94|4465.34|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|69
1645008760000|2022-02-16 10:52:40|4465.69|4465.09|4464.94|4464.34|4465.81|4465.21|4464.81|4464.21|91
1645008770000|2022-02-16 10:52:50|4465.06|4464.46|4464.94|4464.34|4465.19|4464.59|4464.94|4464.34|24
1645008780000|2022-02-16 10:53:00|4465.06|4464.46|4465.19|4464.59|4465.44|4464.84|4465.06|4464.46|16
1645008790000|2022-02-16 10:53:10|4465.44|4464.84|4465.69|4465.09|4465.69|4465.09|4465.44|4464.84|25
1645008800000|2022-02-16 10:53:20|4465.44|4464.84|4465.94|4465.34|4465.94|4465.34|4465.44|4464.84|27
1645008810000|2022-02-16 10:53:30|4465.69|4465.09|4465.94|4465.34|4465.94|4465.34|4465.44|4464.84|30
1645008820000|2022-02-16 10:53:40|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|4465.69|4465.09|57
1645008830000|2022-02-16 10:53:50|4465.94|4465.34|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|10
1645008840000|2022-02-16 10:54:00|4466.06|4465.46|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|7
1645008850000|2022-02-16 10:54:10|4465.81|4465.21|4465.94|4465.34|4465.94|4465.34|4465.69|4465.09|12
1645008860000|2022-02-16 10:54:20|4465.81|4465.21|4465.69|4465.09|4465.81|4465.21|4465.56|4464.96|22
1645008870000|2022-02-16 10:54:30|4465.94|4465.34|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|12
1645008880000|2022-02-16 10:54:40|4465.69|4465.09|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|10
1645008890000|2022-02-16 10:54:50|4465.44|4464.84|4465.44|4464.84|4465.69|4465.09|4465.44|4464.84|41
1645008900000|2022-02-16 10:55:00|4465.19|4464.59|4465.69|4465.09|4465.69|4465.09|4465.19|4464.59|16
1645008910000|2022-02-16 10:55:10|4465.56|4464.96|4465.44|4464.84|4465.56|4464.96|4465.44|4464.84|21
1645008920000|2022-02-16 10:55:20|4465.19|4464.59|4465.94|4465.34|4466.19|4465.59|4465.19|4464.59|69
1645008930000|2022-02-16 10:55:30|4466.06|4465.46|4466.69|4466.09|4466.69|4466.09|4466.06|4465.46|25
1645008940000|2022-02-16 10:55:40|4466.94|4466.34|4466.19|4465.59|4466.94|4466.34|4466.19|4465.59|104
1645008950000|2022-02-16 10:55:50|4466.06|4465.46|4466.19|4465.59|4466.44|4465.84|4465.94|4465.34|52
1645008960000|2022-02-16 10:56:00|4466.06|4465.46|4466.31|4465.71|4466.69|4466.09|4466.06|4465.46|46
1645008970000|2022-02-16 10:56:10|4466.19|4465.59|4466.31|4465.71|4466.44|4465.84|4466.19|4465.59|35
1645008980000|2022-02-16 10:56:20|4466.44|4465.84|4466.19|4465.59|4466.44|4465.84|4466.19|4465.59|33
1645008990000|2022-02-16 10:56:30|4466.06|4465.46|4466.44|4465.84|4466.44|4465.84|4465.81|4465.21|16
1645009000000|2022-02-16 10:56:40|4466.69|4466.09|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|17
1645009010000|2022-02-16 10:56:50|4466.31|4465.71|4466.69|4466.09|4466.69|4466.09|4466.31|4465.71|7
1645009020000|2022-02-16 10:57:00|4466.56|4465.96|4466.44|4465.84|4466.56|4465.96|4466.19|4465.59|9
1645009030000|2022-02-16 10:57:10|4466.56|4465.96|4466.69|4466.09|4466.69|4466.09|4466.44|4465.84|21
1645009050000|2022-02-16 10:57:30|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|13
1645009060000|2022-02-16 10:57:40|4466.81|4466.21|4466.94|4466.34|4466.94|4466.34|4466.81|4466.21|0
1645009070000|2022-02-16 10:57:50|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|50
1645009080000|2022-02-16 10:58:00|4467.44|4466.84|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|44
1645009090000|2022-02-16 10:58:10|4467.31|4466.71|4466.69|4466.09|4467.31|4466.71|4466.69|4466.09|19
1645009100000|2022-02-16 10:58:20|4466.44|4465.84|4467.19|4466.59|4467.19|4466.59|4466.44|4465.84|21
1645009110000|2022-02-16 10:58:30|4467.06|4466.46|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|10
1645009120000|2022-02-16 10:58:40|4467.06|4466.46|4467.44|4466.84|4467.44|4466.84|4467.06|4466.46|26
1645009130000|2022-02-16 10:58:50|4467.31|4466.71|4466.94|4466.34|4467.31|4466.71|4466.94|4466.34|12
1645009140000|2022-02-16 10:59:00|||||||||11
1645009150000|2022-02-16 10:59:10|4467.06|4466.46|4466.19|4465.59|4467.19|4466.59|4466.19|4465.59|82
1645009170000|2022-02-16 10:59:30|4465.94|4465.34|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|56
1645009180000|2022-02-16 10:59:40|4466.06|4465.46|4465.69|4465.09|4466.19|4465.59|4465.69|4465.09|14
1645009190000|2022-02-16 10:59:50|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|4465.44|4464.84|45
1645009200000|2022-02-16 11:00:00|4466.06|4465.46|4465.69|4465.09|4466.19|4465.59|4465.69|4465.09|43
1645009210000|2022-02-16 11:00:10|4465.56|4464.96|4465.69|4465.09|4465.94|4465.34|4465.44|4464.84|27
1645009220000|2022-02-16 11:00:20|4465.81|4465.21|4465.69|4465.09|4465.81|4465.21|4465.44|4464.84|37
1645009230000|2022-02-16 11:00:30|4465.94|4465.34|4465.44|4464.84|4465.94|4465.34|4465.44|4464.84|97
1645009240000|2022-02-16 11:00:40|4465.69|4465.09|4468.31|4467.71|4468.31|4467.71|4465.69|4465.09|246
1645009250000|2022-02-16 11:00:50|4468.44|4467.84|4468.19|4467.59|4469.44|4468.84|4466.94|4466.34|619
1645009260000|2022-02-16 11:01:00|4467.94|4467.34|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|175
1645009270000|2022-02-16 11:01:10|4468.06|4467.46|4467.69|4467.09|4468.44|4467.84|4467.69|4467.09|41
1645009280000|2022-02-16 11:01:20|4467.44|4466.84|4467.44|4466.84|4467.69|4467.09|4467.19|4466.59|44
1645009290000|2022-02-16 11:01:30|4467.56|4466.96|4467.69|4467.09|4467.69|4467.09|4467.44|4466.84|51
1645009300000|2022-02-16 11:01:40|4467.44|4466.84|4467.94|4467.34|4467.94|4467.34|4467.44|4466.84|127
1645009310000|2022-02-16 11:01:50|4467.81|4467.21|4467.69|4467.09|4467.94|4467.34|4467.31|4466.71|51
1645009320000|2022-02-16 11:02:00|4467.94|4467.34|4467.69|4467.09|4468.19|4467.59|4467.69|4467.09|30
1645009330000|2022-02-16 11:02:10|4467.44|4466.84|4466.44|4465.84|4467.44|4466.84|4466.44|4465.84|72
1645009340000|2022-02-16 11:02:20|4466.19|4465.59|4466.94|4466.34|4466.94|4466.34|4466.19|4465.59|51
1645009350000|2022-02-16 11:02:30|4466.81|4466.21|4466.94|4466.34|4466.94|4466.34|4466.56|4465.96|24
1645009360000|2022-02-16 11:02:40|4467.19|4466.59|4467.06|4466.46|4467.19|4466.59|4466.94|4466.34|52
1645009370000|2022-02-16 11:02:50|4466.94|4466.34|4466.44|4465.84|4467.19|4466.59|4466.44|4465.84|41
1645009380000|2022-02-16 11:03:00|4466.31|4465.71|4466.44|4465.84|4466.44|4465.84|4466.31|4465.71|36
1645009390000|2022-02-16 11:03:10|4466.19|4465.59|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|14
1645009400000|2022-02-16 11:03:20|4465.81|4465.21|4465.94|4465.34|4466.19|4465.59|4465.81|4465.21|27
1645009410000|2022-02-16 11:03:30|4465.69|4465.09|4466.19|4465.59|4466.44|4465.84|4465.69|4465.09|26
1645009420000|2022-02-16 11:03:40|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|6
1645009430000|2022-02-16 11:03:50|4466.31|4465.71|4465.44|4464.84|4466.31|4465.71|4465.31|4464.71|29
1645009440000|2022-02-16 11:04:00|4465.19|4464.59|4465.44|4464.84|4465.69|4465.09|4465.06|4464.46|136
1645009450000|2022-02-16 11:04:10|4465.69|4465.09|4466.06|4465.46|4466.31|4465.71|4465.44|4464.84|99
1645009460000|2022-02-16 11:04:20|4465.94|4465.34|4465.94|4465.34|4466.19|4465.59|4465.69|4465.09|10
1645009470000|2022-02-16 11:04:30|4465.81|4465.21|4465.94|4465.34|4465.94|4465.34|4465.81|4465.21|5
1645009480000|2022-02-16 11:04:40|4465.69|4465.09|4466.44|4465.84|4466.44|4465.84|4465.69|4465.09|12
1645009490000|2022-02-16 11:04:50|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|4466.06|4465.46|4
1645009500000|2022-02-16 11:05:00|4466.06|4465.46|4466.44|4465.84|4466.44|4465.84|4466.06|4465.46|3
1645009510000|2022-02-16 11:05:10|4466.31|4465.71|4467.69|4467.09|4467.69|4467.09|4466.31|4465.71|151
1645009520000|2022-02-16 11:05:20|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|22
1645009530000|2022-02-16 11:05:30|4467.69|4467.09|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|16
1645009540000|2022-02-16 11:05:40|4467.19|4466.59|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|16
1645009550000|2022-02-16 11:05:50|||||||||8
1645009560000|2022-02-16 11:06:00|4467.31|4466.71|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|7
1645009570000|2022-02-16 11:06:10|4467.56|4466.96|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|12
1645009590000|2022-02-16 11:06:30|4467.19|4466.59|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|47
1645009600000|2022-02-16 11:06:40|4467.56|4466.96|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|22
1645009610000|2022-02-16 11:06:50|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|13
1645009620000|2022-02-16 11:07:00|4467.94|4467.34|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|41
1645009630000|2022-02-16 11:07:10|4467.94|4467.34|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|10
1645009640000|2022-02-16 11:07:20|4467.44|4466.84|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|107
1645009650000|2022-02-16 11:07:30|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|15
1645009660000|2022-02-16 11:07:40|4467.19|4466.59|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|36
1645009670000|2022-02-16 11:07:50|4467.31|4466.71|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|11
1645009680000|2022-02-16 11:08:00|4467.31|4466.71|4466.69|4466.09|4467.31|4466.71|4466.69|4466.09|66
1645009690000|2022-02-16 11:08:10|4466.94|4466.34|4466.69|4466.09|4466.94|4466.34|4466.44|4465.84|44
1645009700000|2022-02-16 11:08:20|4466.94|4466.34|4466.06|4465.46|4466.94|4466.34|4465.94|4465.34|31
1645009710000|2022-02-16 11:08:30|4466.19|4465.59|4466.06|4465.46|4466.19|4465.59|4465.94|4465.34|16
1645009720000|2022-02-16 11:08:40|4466.19|4465.59|4466.19|4465.59|4466.44|4465.84|4465.94|4465.34|10
1645009730000|2022-02-16 11:08:50|4466.31|4465.71|4466.19|4465.59|4466.44|4465.84|4466.19|4465.59|37
1645009740000|2022-02-16 11:09:00|4466.31|4465.71|4466.44|4465.84|4466.69|4466.09|4466.31|4465.71|8
1645009750000|2022-02-16 11:09:10|4466.31|4465.71|4465.94|4465.34|4466.31|4465.71|4465.94|4465.34|9
1645009760000|2022-02-16 11:09:20|4466.19|4465.59|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|14
1645009770000|2022-02-16 11:09:30|4466.06|4465.46|4465.94|4465.34|4466.06|4465.46|4465.69|4465.09|11
1645009780000|2022-02-16 11:09:40|4465.69|4465.09|4465.94|4465.34|4465.94|4465.34|4465.69|4465.09|24
1645009790000|2022-02-16 11:09:50|4466.06|4465.46|4465.69|4465.09|4466.06|4465.46|4465.69|4465.09|15
1645009800000|2022-02-16 11:10:00|4465.44|4464.84|4465.06|4464.46|4465.44|4464.84|4464.94|4464.34|96
1645009810000|2022-02-16 11:10:10|4464.94|4464.34|4464.31|4463.71|4464.94|4464.34|4463.94|4463.34|151
1645009820000|2022-02-16 11:10:20|4464.19|4463.59|4464.06|4463.46|4464.19|4463.59|4463.94|4463.34|27
1645009830000|2022-02-16 11:10:30|4464.19|4463.59|4464.44|4463.84|4464.44|4463.84|4464.19|4463.59|24
1645009840000|2022-02-16 11:10:40|4464.06|4463.46|4463.44|4462.84|4464.19|4463.59|4463.44|4462.84|23
1645009850000|2022-02-16 11:10:50|4463.69|4463.09|4463.44|4462.84|4463.69|4463.09|4463.31|4462.71|57
1645009860000|2022-02-16 11:11:00|4463.31|4462.71|4463.19|4462.59|4463.69|4463.09|4462.94|4462.34|94
1645009870000|2022-02-16 11:11:10|4463.31|4462.71|4463.44|4462.84|4463.69|4463.09|4463.19|4462.59|55
1645009880000|2022-02-16 11:11:20|4463.19|4462.59|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|20
1645009890000|2022-02-16 11:11:30|4462.69|4462.09|4462.69|4462.09|4462.94|4462.34|4462.69|4462.09|48
1645009900000|2022-02-16 11:11:40|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.69|4462.09|34
1645009910000|2022-02-16 11:11:50|4462.69|4462.09|4462.44|4461.84|4462.69|4462.09|4462.44|4461.84|40
1645009920000|2022-02-16 11:12:00|4462.56|4461.96|4462.69|4462.09|4462.69|4462.09|4462.44|4461.84|5
1645009930000|2022-02-16 11:12:10|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.69|4462.09|16
1645009940000|2022-02-16 11:12:20|4462.69|4462.09|4463.19|4462.59|4463.19|4462.59|4462.69|4462.09|23
1645009950000|2022-02-16 11:12:30|4462.94|4462.34|4462.94|4462.34|4463.06|4462.46|4462.94|4462.34|6
1645009960000|2022-02-16 11:12:40|4463.19|4462.59|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|16
1645009970000|2022-02-16 11:12:50|4462.69|4462.09|4462.44|4461.84|4462.94|4462.34|4462.19|4461.59|50
1645009980000|2022-02-16 11:13:00|4462.69|4462.09|4462.94|4462.34|4462.94|4462.34|4462.69|4462.09|22
1645009990000|2022-02-16 11:13:10|4463.19|4462.59|4463.44|4462.84|4463.69|4463.09|4463.19|4462.59|48
1645010000000|2022-02-16 11:13:20|4463.31|4462.71|4463.31|4462.71|4463.69|4463.09|4463.31|4462.71|8
1645010010000|2022-02-16 11:13:30|4463.44|4462.84|4463.69|4463.09|4463.69|4463.09|4463.19|4462.59|8
1645010020000|2022-02-16 11:13:40|4463.56|4462.96|4463.44|4462.84|4463.56|4462.96|4463.44|4462.84|1
1645010030000|2022-02-16 11:13:50|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|18
1645010040000|2022-02-16 11:14:00|4463.94|4463.34|4463.94|4463.34|4464.19|4463.59|4463.69|4463.09|18
1645010050000|2022-02-16 11:14:10|4464.19|4463.59|4463.69|4463.09|4464.19|4463.59|4463.69|4463.09|33
1645010060000|2022-02-16 11:14:20|4463.81|4463.21|4463.81|4463.21|4463.94|4463.34|4463.69|4463.09|3
1645010070000|2022-02-16 11:14:30|4463.94|4463.34|4463.44|4462.84|4464.19|4463.59|4463.44|4462.84|8
1645010080000|2022-02-16 11:14:40|4463.31|4462.71|4462.81|4462.21|4463.44|4462.84|4462.81|4462.21|27
1645010090000|2022-02-16 11:14:50|4462.94|4462.34|4462.19|4461.59|4462.94|4462.34|4461.94|4461.34|116
1645010100000|2022-02-16 11:15:00|4462.31|4461.71|4464.19|4463.59|4464.19|4463.59|4462.31|4461.71|83
1645010110000|2022-02-16 11:15:10|4464.06|4463.46|4464.06|4463.46|4464.31|4463.71|4463.94|4463.34|19
1645010120000|2022-02-16 11:15:20|4463.94|4463.34|4463.44|4462.84|4464.19|4463.59|4463.44|4462.84|28
1645010130000|2022-02-16 11:15:30|4463.69|4463.09|4463.44|4462.84|4463.81|4463.21|4463.44|4462.84|23
1645010140000|2022-02-16 11:15:40|4463.56|4462.96|4463.44|4462.84|4463.56|4462.96|4463.31|4462.71|1
1645010150000|2022-02-16 11:15:50|4463.31|4462.71|4463.31|4462.71|4463.31|4462.71|4462.94|4462.34|24
1645010160000|2022-02-16 11:16:00|4463.19|4462.59|4462.94|4462.34|4463.31|4462.71|4462.94|4462.34|6
1645010170000|2022-02-16 11:16:10|4463.06|4462.46|4462.94|4462.34|4463.19|4462.59|4462.69|4462.09|6
1645010180000|2022-02-16 11:16:20|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|6
1645010190000|2022-02-16 11:16:30|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|49
1645010200000|2022-02-16 11:16:40|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|12
1645010210000|2022-02-16 11:16:50|4462.81|4462.21|4462.94|4462.34|4463.19|4462.59|4462.69|4462.09|11
1645010220000|2022-02-16 11:17:00|4463.19|4462.59|4463.06|4462.46|4463.44|4462.84|4463.06|4462.46|60
1645010230000|2022-02-16 11:17:10|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|1
1645010240000|2022-02-16 11:17:20|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|11
1645010250000|2022-02-16 11:17:30|4463.31|4462.71|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|3
1645010260000|2022-02-16 11:17:40|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|12
1645010270000|2022-02-16 11:17:50|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|3
1645010280000|2022-02-16 11:18:00|4463.69|4463.09|4463.69|4463.09|4464.94|4464.34|4463.69|4463.09|75
1645010290000|2022-02-16 11:18:10|4463.94|4463.34|4463.19|4462.59|4463.94|4463.34|4463.19|4462.59|12
1645010300000|2022-02-16 11:18:20|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|15
1645010310000|2022-02-16 11:18:30|4463.19|4462.59|4463.44|4462.84|4463.56|4462.96|4463.19|4462.59|14
1645010320000|2022-02-16 11:18:40|4463.69|4463.09|4463.44|4462.84|4463.69|4463.09|4463.19|4462.59|12
1645010330000|2022-02-16 11:18:50|4463.56|4462.96|4464.19|4463.59|4464.19|4463.59|4463.44|4462.84|8
1645010340000|2022-02-16 11:19:00|4464.44|4463.84|4464.19|4463.59|4464.44|4463.84|4463.94|4463.34|29
1645010350000|2022-02-16 11:19:10|4464.31|4463.71|4464.19|4463.59|4464.31|4463.71|4463.94|4463.34|6
1645010360000|2022-02-16 11:19:20|4463.94|4463.34|4463.44|4462.84|4463.94|4463.34|4463.44|4462.84|1
1645010370000|2022-02-16 11:19:30|4463.19|4462.59|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|13
1645010380000|2022-02-16 11:19:40|4463.19|4462.59|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|4
1645010390000|2022-02-16 11:19:50|4463.44|4462.84|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|12
1645010400000|2022-02-16 11:20:00|4463.31|4462.71|4462.94|4462.34|4463.31|4462.71|4462.44|4461.84|68
1645010410000|2022-02-16 11:20:10|||||||||1
1645010420000|2022-02-16 11:20:20|4463.19|4462.59|4463.69|4463.09|4463.69|4463.09|4463.19|4462.59|15
1645010430000|2022-02-16 11:20:30|4464.06|4463.46|4463.94|4463.34|4464.06|4463.46|4463.94|4463.34|19
1645010440000|2022-02-16 11:20:40|4464.06|4463.46|4464.19|4463.59|4464.44|4463.84|4464.06|4463.46|3
1645010450000|2022-02-16 11:20:50|4464.31|4463.71|4464.06|4463.46|4464.31|4463.71|4463.94|4463.34|13
1645010460000|2022-02-16 11:21:00|4463.94|4463.34|4463.19|4462.59|4463.94|4463.34|4463.19|4462.59|15
1645010480000|2022-02-16 11:21:20|4463.31|4462.71|4463.44|4462.84|4463.69|4463.09|4463.19|4462.59|15
1645010490000|2022-02-16 11:21:30|4463.56|4462.96|4463.19|4462.59|4463.69|4463.09|4463.19|4462.59|10
1645010500000|2022-02-16 11:21:40|4463.06|4462.46|4463.19|4462.59|4463.44|4462.84|4462.94|4462.34|30
1645010510000|2022-02-16 11:21:50|4463.44|4462.84|4464.06|4463.46|4464.19|4463.59|4463.31|4462.71|44
1645010520000|2022-02-16 11:22:00|4463.94|4463.34|4463.94|4463.34|4464.19|4463.59|4463.94|4463.34|32
1645010530000|2022-02-16 11:22:10|4464.06|4463.46|4464.06|4463.46|4464.31|4463.71|4463.94|4463.34|75
1645010540000|2022-02-16 11:22:20|4464.19|4463.59|4463.19|4462.59|4464.19|4463.59|4463.19|4462.59|46
1645010550000|2022-02-16 11:22:30|4463.31|4462.71|4462.69|4462.09|4463.44|4462.84|4462.69|4462.09|40
1645010560000|2022-02-16 11:22:40|4462.94|4462.34|4463.56|4462.96|4463.56|4462.96|4462.94|4462.34|15
1645010570000|2022-02-16 11:22:50|4463.69|4463.09|4463.56|4462.96|4463.69|4463.09|4463.44|4462.84|14
1645010580000|2022-02-16 11:23:00|4463.44|4462.84|4463.19|4462.59|4463.69|4463.09|4463.19|4462.59|16
1645010590000|2022-02-16 11:23:10|4463.44|4462.84|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|8
1645010600000|2022-02-16 11:23:20|4463.31|4462.71|4464.19|4463.59|4464.44|4463.84|4463.31|4462.71|218
1645010610000|2022-02-16 11:23:30|4464.06|4463.46|4463.69|4463.09|4464.19|4463.59|4463.69|4463.09|37
1645010620000|2022-02-16 11:23:40|4463.94|4463.34|4464.06|4463.46|4464.19|4463.59|4463.94|4463.34|45
1645010630000|2022-02-16 11:23:50|4464.19|4463.59|4463.94|4463.34|4464.19|4463.59|4463.69|4463.09|17
1645010640000|2022-02-16 11:24:00|4463.69|4463.09|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|6
1645010650000|2022-02-16 11:24:10|4464.19|4463.59|4463.94|4463.34|4464.19|4463.59|4463.94|4463.34|14
1645010660000|2022-02-16 11:24:20|4463.81|4463.21|4464.44|4463.84|4464.44|4463.84|4463.69|4463.09|25
1645010670000|2022-02-16 11:24:30|4464.31|4463.71|4464.19|4463.59|4464.44|4463.84|4464.19|4463.59|13
1645010680000|2022-02-16 11:24:40|4463.94|4463.34|4463.19|4462.59|4463.94|4463.34|4463.19|4462.59|33
1645010690000|2022-02-16 11:24:50|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|6
1645010700000|2022-02-16 11:25:00|4463.56|4462.96|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|17
1645010710000|2022-02-16 11:25:10|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|0
1645010720000|2022-02-16 11:25:20|4463.56|4462.96|4463.69|4463.09|4463.81|4463.21|4463.44|4462.84|18
1645010730000|2022-02-16 11:25:30|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.56|4462.96|0
1645010740000|2022-02-16 11:25:40|4463.81|4463.21|4463.44|4462.84|4463.81|4463.21|4463.44|4462.84|1
1645010750000|2022-02-16 11:25:50|4463.19|4462.59|4462.69|4462.09|4463.19|4462.59|4462.69|4462.09|34
1645010760000|2022-02-16 11:26:00|4462.19|4461.59|4461.44|4460.84|4462.19|4461.59|4461.19|4460.59|83
1645010770000|2022-02-16 11:26:10|4461.56|4460.96|4460.69|4460.09|4461.56|4460.96|4460.69|4460.09|83
1645010780000|2022-02-16 11:26:20|4460.81|4460.21|4461.44|4460.84|4461.44|4460.84|4460.69|4460.09|36
1645010790000|2022-02-16 11:26:30|4461.31|4460.71|4461.94|4461.34|4461.94|4461.34|4461.19|4460.59|27
1645010800000|2022-02-16 11:26:40|4462.06|4461.46|4462.94|4462.34|4463.06|4462.46|4461.94|4461.34|93
1645010810000|2022-02-16 11:26:50|4463.06|4462.46|4463.44|4462.84|4463.44|4462.84|4462.94|4462.34|38
1645010830000|2022-02-16 11:27:10|4463.56|4462.96|4464.44|4463.84|4464.44|4463.84|4463.44|4462.84|48
1645010840000|2022-02-16 11:27:20|4464.19|4463.59|4463.69|4463.09|4464.19|4463.59|4463.69|4463.09|46
1645010850000|2022-02-16 11:27:30|4463.81|4463.21|4463.94|4463.34|4464.06|4463.46|4463.81|4463.21|3
1645010860000|2022-02-16 11:27:40|4463.69|4463.09|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|10
1645010870000|2022-02-16 11:27:50|4463.44|4462.84|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|26
1645010880000|2022-02-16 11:28:00|4463.56|4462.96|4463.19|4462.59|4463.56|4462.96|4463.06|4462.46|47
1645010890000|2022-02-16 11:28:10|4462.94|4462.34|4462.81|4462.21|4462.94|4462.34|4462.81|4462.21|9
1645010900000|2022-02-16 11:28:20|4462.94|4462.34|4462.69|4462.09|4463.19|4462.59|4462.69|4462.09|8
1645010910000|2022-02-16 11:28:30|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.69|4462.09|11
1645010920000|2022-02-16 11:28:40|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.81|4462.21|0
1645010930000|2022-02-16 11:28:50|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|25
1645010940000|2022-02-16 11:29:00|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|9
1645010950000|2022-02-16 11:29:10|4463.31|4462.71|4463.31|4462.71|4463.44|4462.84|4463.31|4462.71|10
1645010960000|2022-02-16 11:29:20|4463.44|4462.84|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|1
1645010970000|2022-02-16 11:29:30|4463.31|4462.71|4463.44|4462.84|4463.69|4463.09|4463.31|4462.71|17
1645010980000|2022-02-16 11:29:40|4463.56|4462.96|4463.94|4463.34|4463.94|4463.34|4463.56|4462.96|3
1645010990000|2022-02-16 11:29:50|4464.06|4463.46|4463.94|4463.34|4464.19|4463.59|4463.94|4463.34|25
1645011000000|2022-02-16 11:30:00|4463.69|4463.09|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|25
1645011010000|2022-02-16 11:30:10|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|11
1645011020000|2022-02-16 11:30:20|4463.31|4462.71|4463.69|4463.09|4463.81|4463.21|4463.31|4462.71|12
1645011030000|2022-02-16 11:30:30|4463.94|4463.34|4463.19|4462.59|4463.94|4463.34|4463.19|4462.59|37
1645011040000|2022-02-16 11:30:40|4463.06|4462.46|4462.94|4462.34|4463.06|4462.46|4462.69|4462.09|36
1645011050000|2022-02-16 11:30:50|4463.06|4462.46|4463.44|4462.84|4463.69|4463.09|4463.06|4462.46|50
1645011060000|2022-02-16 11:31:00|4463.31|4462.71|4462.94|4462.34|4463.31|4462.71|4462.69|4462.09|45
1645011070000|2022-02-16 11:31:10|4463.19|4462.59|4463.19|4462.59|4463.56|4462.96|4462.94|4462.34|92
1645011080000|2022-02-16 11:31:20|||||||||13
1645011090000|2022-02-16 11:31:30|4463.44|4462.84|4463.56|4462.96|4463.94|4463.34|4463.44|4462.84|50
1645011100000|2022-02-16 11:31:40|4463.69|4463.09|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|25
1645011120000|2022-02-16 11:32:00|4463.56|4462.96|4463.19|4462.59|4463.69|4463.09|4462.94|4462.34|28
1645011130000|2022-02-16 11:32:10|4463.44|4462.84|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|15
1645011140000|2022-02-16 11:32:20|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|3
1645011150000|2022-02-16 11:32:30|4463.56|4462.96|4464.94|4464.34|4465.19|4464.59|4463.56|4462.96|200
1645011160000|2022-02-16 11:32:40|4465.19|4464.59|4465.19|4464.59|4465.69|4465.09|4465.19|4464.59|111
1645011170000|2022-02-16 11:32:50|4465.44|4464.84|4466.44|4465.84|4466.44|4465.84|4465.31|4464.71|133
1645011180000|2022-02-16 11:33:00|4466.56|4465.96|4466.19|4465.59|4466.56|4465.96|4465.94|4465.34|146
1645011190000|2022-02-16 11:33:10|4466.44|4465.84|4466.31|4465.71|4466.44|4465.84|4465.94|4465.34|25
1645011200000|2022-02-16 11:33:20|4466.19|4465.59|4466.56|4465.96|4466.69|4466.09|4466.19|4465.59|18
1645011210000|2022-02-16 11:33:30|4466.44|4465.84|4467.19|4466.59|4467.44|4466.84|4466.44|4465.84|150
1645011220000|2022-02-16 11:33:40|4466.94|4466.34|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|31
1645011230000|2022-02-16 11:33:50|4467.31|4466.71|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|21
1645011240000|2022-02-16 11:34:00|4467.19|4466.59|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|18
1645011250000|2022-02-16 11:34:10|4467.31|4466.71|4467.19|4466.59|4467.44|4466.84|4466.94|4466.34|28
1645011260000|2022-02-16 11:34:20|4466.94|4466.34|4466.94|4466.34|4467.19|4466.59|4466.94|4466.34|39
1645011270000|2022-02-16 11:34:30|4466.81|4466.21|4467.19|4466.59|4467.19|4466.59|4466.81|4466.21|25
1645011280000|2022-02-16 11:34:40|4467.44|4466.84|4466.94|4466.34|4467.44|4466.84|4466.69|4466.09|37
1645011290000|2022-02-16 11:34:50|4466.69|4466.09|4465.94|4465.34|4466.69|4466.09|4465.94|4465.34|71
1645011300000|2022-02-16 11:35:00|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|10
1645011310000|2022-02-16 11:35:10|4465.44|4464.84|4465.94|4465.34|4465.94|4465.34|4465.44|4464.84|32
1645011320000|2022-02-16 11:35:20|4466.19|4465.59|4466.69|4466.09|4466.69|4466.09|4466.19|4465.59|59
1645011330000|2022-02-16 11:35:30|4466.94|4466.34|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|12
1645011340000|2022-02-16 11:35:40|4466.94|4466.34|4466.69|4466.09|4467.19|4466.59|4466.69|4466.09|54
1645011350000|2022-02-16 11:35:50|4466.81|4466.21|4466.81|4466.21|4466.94|4466.34|4466.69|4466.09|5
1645011360000|2022-02-16 11:36:00|4466.44|4465.84|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|12
1645011370000|2022-02-16 11:36:10|4466.56|4465.96|4466.69|4466.09|4466.69|4466.09|4466.44|4465.84|20
1645011380000|2022-02-16 11:36:20|4466.94|4466.34|4465.44|4464.84|4466.94|4466.34|4465.44|4464.84|87
1645011390000|2022-02-16 11:36:30|4465.56|4464.96|4465.44|4464.84|4465.69|4465.09|4465.44|4464.84|46
1645011400000|2022-02-16 11:36:40|4465.69|4465.09|4465.69|4465.09|4465.81|4465.21|4465.69|4465.09|24
1645011410000|2022-02-16 11:36:50|4465.94|4465.34|4465.19|4464.59|4465.94|4465.34|4464.94|4464.34|83
1645011420000|2022-02-16 11:37:00|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|13
1645011430000|2022-02-16 11:37:10|4464.69|4464.09|4465.19|4464.59|4465.44|4464.84|4464.69|4464.09|55
1645011440000|2022-02-16 11:37:20|4465.44|4464.84|4465.19|4464.59|4465.69|4465.09|4465.19|4464.59|49
1645011450000|2022-02-16 11:37:30|4465.06|4464.46|4465.31|4464.71|4465.44|4464.84|4465.06|4464.46|15
1645011460000|2022-02-16 11:37:40|4465.44|4464.84|4465.56|4464.96|4465.56|4464.96|4464.94|4464.34|56
1645011470000|2022-02-16 11:37:50|4465.69|4465.09|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|13
1645011480000|2022-02-16 11:38:00|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|4465.44|4464.84|7
1645011490000|2022-02-16 11:38:10|4465.56|4464.96|4465.44|4464.84|4465.69|4465.09|4465.44|4464.84|4
1645011500000|2022-02-16 11:38:20|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|4465.94|4465.34|42
1645011510000|2022-02-16 11:38:30|4466.44|4465.84|4467.19|4466.59|4467.19|4466.59|4466.31|4465.71|54
1645011520000|2022-02-16 11:38:40|4466.94|4466.34|4466.81|4466.21|4467.44|4466.84|4466.81|4466.21|79
1645011530000|2022-02-16 11:38:50|4466.94|4466.34|4466.94|4466.34|4467.06|4466.46|4466.69|4466.09|6
1645011540000|2022-02-16 11:39:00|4466.69|4466.09|4466.81|4466.21|4466.94|4466.34|4466.44|4465.84|17
1645011550000|2022-02-16 11:39:10|4466.94|4466.34|4467.81|4467.21|4467.94|4467.34|4466.94|4466.34|125
1645011560000|2022-02-16 11:39:20|4467.69|4467.09|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|48
1645011570000|2022-02-16 11:39:30|4467.81|4467.21|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|38
1645011580000|2022-02-16 11:39:40|4467.94|4467.34|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|65
1645011590000|2022-02-16 11:39:50|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.81|4467.21|25
1645011600000|2022-02-16 11:40:00|4468.69|4468.09|4467.69|4467.09|4468.69|4468.09|4467.44|4466.84|169
1645011610000|2022-02-16 11:40:10|4467.44|4466.84|4467.69|4467.09|4467.94|4467.34|4467.44|4466.84|20
1645011620000|2022-02-16 11:40:20|4467.81|4467.21|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|29
1645011630000|2022-02-16 11:40:30|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|66
1645011640000|2022-02-16 11:40:40|4467.31|4466.71|4467.19|4466.59|4467.31|4466.71|4467.19|4466.59|24
1645011650000|2022-02-16 11:40:50|4467.06|4466.46|4466.94|4466.34|4467.06|4466.46|4466.94|4466.34|12
1645011660000|2022-02-16 11:41:00|4466.69|4466.09|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|10
1645011670000|2022-02-16 11:41:10|||||||||11
1645011680000|2022-02-16 11:41:20|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|15
1645011690000|2022-02-16 11:41:30|4466.44|4465.84|4466.69|4466.09|4466.69|4466.09|4466.44|4465.84|33
1645011700000|2022-02-16 11:41:40|4466.44|4465.84|4466.94|4466.34|4466.94|4466.34|4466.44|4465.84|41
1645011710000|2022-02-16 11:41:50|||||||||3
1645011720000|2022-02-16 11:42:00|4466.81|4466.21|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|6
1645011730000|2022-02-16 11:42:10|4467.44|4466.84|4467.31|4466.71|4467.44|4466.84|4467.19|4466.59|49
1645011740000|2022-02-16 11:42:20|4467.44|4466.84|4467.69|4467.09|4467.69|4467.09|4467.44|4466.84|15
1645011750000|2022-02-16 11:42:30|4467.44|4466.84|4467.94|4467.34|4468.19|4467.59|4467.44|4466.84|41
1645011760000|2022-02-16 11:42:40|4467.44|4466.84|4467.19|4466.59|4467.44|4466.84|4467.06|4466.46|64
1645011770000|2022-02-16 11:42:50|4467.31|4466.71|4467.69|4467.09|4467.69|4467.09|4467.31|4466.71|11
1645011780000|2022-02-16 11:43:00|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|10
1645011790000|2022-02-16 11:43:10|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|19
1645011800000|2022-02-16 11:43:20|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|96
1645011810000|2022-02-16 11:43:30|4467.31|4466.71|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|19
1645011820000|2022-02-16 11:43:40|4467.06|4466.46|4467.69|4467.09|4467.69|4467.09|4467.06|4466.46|55
1645011830000|2022-02-16 11:43:50|4467.81|4467.21|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|14
1645011840000|2022-02-16 11:44:00|4467.94|4467.34|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|28
1645011850000|2022-02-16 11:44:10|4467.94|4467.34|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|16
1645011860000|2022-02-16 11:44:20|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|12
1645011870000|2022-02-16 11:44:30|||||||||5
1645011880000|2022-02-16 11:44:40|4467.31|4466.71|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|19
1645011890000|2022-02-16 11:44:50|||||||||5
1645011900000|2022-02-16 11:45:00|4467.31|4466.71|4467.31|4466.71|4467.31|4466.71|4467.31|4466.71|8
1645011910000|2022-02-16 11:45:10|4467.19|4466.59|4467.69|4467.09|4467.69|4467.09|4467.19|4466.59|17
1645011920000|2022-02-16 11:45:20|||||||||1
1645011930000|2022-02-16 11:45:30|4467.44|4466.84|4467.56|4466.96|4467.56|4466.96|4467.44|4466.84|19
1645011940000|2022-02-16 11:45:40|4467.44|4466.84|4467.69|4467.09|4468.19|4467.59|4467.44|4466.84|44
1645011950000|2022-02-16 11:45:50|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|6
1645011960000|2022-02-16 11:46:00|4467.69|4467.09|4467.94|4467.34|4468.19|4467.59|4467.69|4467.09|13
1645011970000|2022-02-16 11:46:10|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.81|4467.21|4
1645011980000|2022-02-16 11:46:20|4467.81|4467.21|4467.69|4467.09|4467.94|4467.34|4467.44|4466.84|40
1645011990000|2022-02-16 11:46:30|4467.56|4466.96|4467.69|4467.09|4467.69|4467.09|4467.56|4466.96|5
1645012000000|2022-02-16 11:46:40|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|15
1645012010000|2022-02-16 11:46:50|4467.69|4467.09|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|24
1645012020000|2022-02-16 11:47:00|4467.69|4467.09|4467.31|4466.71|4467.69|4467.09|4467.06|4466.46|19
1645012030000|2022-02-16 11:47:10|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|5
1645012050000|2022-02-16 11:47:30|4467.69|4467.09|4468.06|4467.46|4468.19|4467.59|4467.69|4467.09|45
1645012060000|2022-02-16 11:47:40|4468.19|4467.59|4467.94|4467.34|4468.44|4467.84|4467.94|4467.34|16
1645012070000|2022-02-16 11:47:50|4468.19|4467.59|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|15
1645012080000|2022-02-16 11:48:00|4468.06|4467.46|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|24
1645012090000|2022-02-16 11:48:10|4467.94|4467.34|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|18
1645012100000|2022-02-16 11:48:20|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|4467.94|4467.34|7
1645012110000|2022-02-16 11:48:30|4468.19|4467.59|4468.19|4467.59|4468.31|4467.71|4467.94|4467.34|16
1645012120000|2022-02-16 11:48:40|4468.31|4467.71|4468.06|4467.46|4468.44|4467.84|4467.94|4467.34|11
1645012130000|2022-02-16 11:48:50|4468.19|4467.59|4467.69|4467.09|4468.19|4467.59|4467.56|4466.96|16
1645012140000|2022-02-16 11:49:00|4467.81|4467.21|4467.31|4466.71|4467.81|4467.21|4467.31|4466.71|15
1645012150000|2022-02-16 11:49:10|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|0
1645012160000|2022-02-16 11:49:20|4467.44|4466.84|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|18
1645012170000|2022-02-16 11:49:30|4467.06|4466.46|4467.19|4466.59|4467.19|4466.59|4467.06|4466.46|8
1645012180000|2022-02-16 11:49:40|4467.06|4466.46|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|4
1645012190000|2022-02-16 11:49:50|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|13
1645012200000|2022-02-16 11:50:00|4467.19|4466.59|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|8
1645012210000|2022-02-16 11:50:10|4467.19|4466.59|4467.69|4467.09|4467.69|4467.09|4467.19|4466.59|23
1645012220000|2022-02-16 11:50:20|4467.56|4466.96|4467.44|4466.84|4467.56|4466.96|4467.31|4466.71|30
1645012230000|2022-02-16 11:50:30|4467.19|4466.59|4466.94|4466.34|4467.31|4466.71|4466.94|4466.34|24
1645012250000|2022-02-16 11:50:50|4466.69|4466.09|4466.94|4466.34|4467.19|4466.59|4466.69|4466.09|48
1645012260000|2022-02-16 11:51:00|4466.81|4466.21|4466.81|4466.21|4466.81|4466.21|4466.81|4466.21|14
1645012270000|2022-02-16 11:51:10|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|5
1645012290000|2022-02-16 11:51:30|4466.44|4465.84|4465.94|4465.34|4466.44|4465.84|4465.69|4465.09|74
1645012300000|2022-02-16 11:51:40|4466.06|4465.46|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|35
1645012310000|2022-02-16 11:51:50|4465.69|4465.09|4466.19|4465.59|4466.19|4465.59|4465.69|4465.09|31
1645012320000|2022-02-16 11:52:00|4466.44|4465.84|4466.19|4465.59|4466.44|4465.84|4466.19|4465.59|14
1645012330000|2022-02-16 11:52:10|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|6
1645012340000|2022-02-16 11:52:20|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|14
1645012350000|2022-02-16 11:52:30|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|6
1645012360000|2022-02-16 11:52:40|4466.19|4465.59|4466.19|4465.59|4466.44|4465.84|4466.19|4465.59|8
1645012370000|2022-02-16 11:52:50|4466.31|4465.71|4465.94|4465.34|4466.31|4465.71|4465.94|4465.34|16
1645012380000|2022-02-16 11:53:00|4466.06|4465.46|4466.19|4465.59|4466.31|4465.71|4465.94|4465.34|9
1645012390000|2022-02-16 11:53:10|4466.44|4465.84|4466.44|4465.84|4466.69|4466.09|4466.31|4465.71|27
1645012400000|2022-02-16 11:53:20|4466.19|4465.59|4466.19|4465.59|4466.31|4465.71|4466.19|4465.59|7
1645012410000|2022-02-16 11:53:30|4466.31|4465.71|4466.44|4465.84|4466.44|4465.84|4466.19|4465.59|4
1645012420000|2022-02-16 11:53:40|4466.31|4465.71|4466.31|4465.71|4466.31|4465.71|4466.19|4465.59|15
1645012430000|2022-02-16 11:53:50|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.19|4465.59|4
1645012440000|2022-02-16 11:54:00|4466.31|4465.71|4465.69|4465.09|4466.31|4465.71|4465.69|4465.09|37
1645012450000|2022-02-16 11:54:10|4465.81|4465.21|4465.69|4465.09|4465.81|4465.21|4465.69|4465.09|12
1645012460000|2022-02-16 11:54:20|4465.44|4464.84|4465.31|4464.71|4465.44|4464.84|4465.19|4464.59|139
1645012470000|2022-02-16 11:54:30|4465.19|4464.59|4465.19|4464.59|4465.31|4464.71|4465.19|4464.59|26
1645012480000|2022-02-16 11:54:40|4465.44|4464.84|4465.19|4464.59|4465.44|4464.84|4465.19|4464.59|48
1645012490000|2022-02-16 11:54:50|4465.31|4464.71|4465.19|4464.59|4465.31|4464.71|4465.19|4464.59|24
1645012500000|2022-02-16 11:55:00|4465.31|4464.71|4465.56|4464.96|4465.56|4464.96|4465.31|4464.71|34
1645012510000|2022-02-16 11:55:10|4465.44|4464.84|4465.94|4465.34|4465.94|4465.34|4465.44|4464.84|39
1645012520000|2022-02-16 11:55:20|4466.19|4465.59|4466.06|4465.46|4466.19|4465.59|4465.94|4465.34|17
1645012530000|2022-02-16 11:55:30|4465.94|4465.34|4466.69|4466.09|4466.69|4466.09|4465.94|4465.34|55
1645012540000|2022-02-16 11:55:40|4466.81|4466.21|4467.44|4466.84|4467.44|4466.84|4466.69|4466.09|41
1645012550000|2022-02-16 11:55:50|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|38
1645012560000|2022-02-16 11:56:00|4466.94|4466.34|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|35
1645012570000|2022-02-16 11:56:10|4466.94|4466.34|4466.69|4466.09|4466.94|4466.34|4466.69|4466.09|47
1645012580000|2022-02-16 11:56:20|4466.81|4466.21|4466.94|4466.34|4467.06|4466.46|4466.81|4466.21|17
1645012590000|2022-02-16 11:56:30|4467.06|4466.46|4467.69|4467.09|4467.69|4467.09|4466.94|4466.34|17
1645012600000|2022-02-16 11:56:40|4467.44|4466.84|4467.81|4467.21|4467.94|4467.34|4467.44|4466.84|67
1645012610000|2022-02-16 11:56:50|4467.94|4467.34|4467.94|4467.34|4468.19|4467.59|4467.69|4467.09|30
1645012620000|2022-02-16 11:57:00|||||||||10
1645012630000|2022-02-16 11:57:10|4467.81|4467.21|4467.56|4466.96|4467.81|4467.21|4467.56|4466.96|25
1645012640000|2022-02-16 11:57:20|4467.69|4467.09|4467.81|4467.21|4467.94|4467.34|4467.69|4467.09|7
1645012650000|2022-02-16 11:57:30|4467.69|4467.09|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|4
1645012660000|2022-02-16 11:57:40|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|21
1645012670000|2022-02-16 11:57:50|4467.44|4466.84|4467.94|4467.34|4467.94|4467.34|4467.44|4466.84|30
1645012680000|2022-02-16 11:58:00|4468.44|4467.84|4468.19|4467.59|4468.81|4468.21|4467.94|4467.34|251
1645012690000|2022-02-16 11:58:10|4468.44|4467.84|4469.19|4468.59|4469.19|4468.59|4468.44|4467.84|89
1645012700000|2022-02-16 11:58:20|4468.94|4468.34|4469.31|4468.71|4469.31|4468.71|4468.94|4468.34|20
1645012710000|2022-02-16 11:58:30|4469.44|4468.84|4469.19|4468.59|4469.44|4468.84|4469.19|4468.59|143
1645012720000|2022-02-16 11:58:40|||||||||92
1645012730000|2022-02-16 11:58:50|4468.19|4467.59|4467.94|4467.34|4468.19|4467.59|4467.56|4466.96|267
1645012740000|2022-02-16 11:59:00|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|5
1645012750000|2022-02-16 11:59:10|4467.44|4466.84|4467.19|4466.59|4467.44|4466.84|4466.94|4466.34|51
1645012760000|2022-02-16 11:59:20|4467.06|4466.46|4466.19|4465.59|4467.19|4466.59|4466.06|4465.46|27
1645012770000|2022-02-16 11:59:30|4466.44|4465.84|4466.69|4466.09|4466.69|4466.09|4466.44|4465.84|23
1645012780000|2022-02-16 11:59:40|4466.44|4465.84|4466.94|4466.34|4466.94|4466.34|4466.31|4465.71|52
1645012790000|2022-02-16 11:59:50|4467.06|4466.46|4466.94|4466.34|4467.19|4466.59|4466.69|4466.09|7
1645012800000|2022-02-16 12:00:00|4466.81|4466.21|4467.19|4466.59|4467.19|4466.59|4466.44|4465.84|123
1645012810000|2022-02-16 12:00:10|4466.94|4466.34|4466.44|4465.84|4466.94|4466.34|4466.19|4465.59|50
1645012820000|2022-02-16 12:00:20|4466.69|4466.09|4466.69|4466.09|4466.94|4466.34|4466.44|4465.84|51
1645012830000|2022-02-16 12:00:30|4466.94|4466.34|4466.69|4466.09|4466.94|4466.34|4466.69|4466.09|25
1645012840000|2022-02-16 12:00:40|4466.56|4465.96|4466.94|4466.34|4466.94|4466.34|4466.44|4465.84|37
1645012860000|2022-02-16 12:01:00|4467.19|4466.59|4467.44|4466.84|4467.69|4467.09|4467.19|4466.59|77
1645012870000|2022-02-16 12:01:10|4467.69|4467.09|4468.44|4467.84|4468.69|4468.09|4467.44|4466.84|69
1645012880000|2022-02-16 12:01:20|4468.19|4467.59|4468.69|4468.09|4468.69|4468.09|4468.06|4467.46|42
1645012890000|2022-02-16 12:01:30|4468.44|4467.84|4467.94|4467.34|4468.44|4467.84|4467.94|4467.34|50
1645012900000|2022-02-16 12:01:40|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|14
1645012910000|2022-02-16 12:01:50|4467.69|4467.09|4467.69|4467.09|4467.81|4467.21|4467.69|4467.09|5
1645012920000|2022-02-16 12:02:00|4467.81|4467.21|4468.44|4467.84|4468.44|4467.84|4467.69|4467.09|19
1645012930000|2022-02-16 12:02:10|4468.69|4468.09|4467.94|4467.34|4468.69|4468.09|4467.94|4467.34|79
1645012940000|2022-02-16 12:02:20|4468.19|4467.59|4468.44|4467.84|4468.69|4468.09|4468.19|4467.59|34
1645012950000|2022-02-16 12:02:30|4468.69|4468.09|4468.69|4468.09|4468.94|4468.34|4468.44|4467.84|121
1645012960000|2022-02-16 12:02:40|4468.44|4467.84|4468.19|4467.59|4468.94|4468.34|4468.19|4467.59|108
1645012970000|2022-02-16 12:02:50|4468.31|4467.71|4469.19|4468.59|4469.19|4468.59|4468.31|4467.71|53
1645012980000|2022-02-16 12:03:00|4469.44|4468.84|4469.44|4468.84|4469.94|4469.34|4469.44|4468.84|94
1645012990000|2022-02-16 12:03:10|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4468.69|4468.09|35
1645013000000|2022-02-16 12:03:20|4469.44|4468.84|4468.94|4468.34|4469.44|4468.84|4468.94|4468.34|57
1645013010000|2022-02-16 12:03:30|4469.06|4468.46|4468.69|4468.09|4469.06|4468.46|4468.69|4468.09|32
1645013020000|2022-02-16 12:03:40|4468.56|4467.96|4468.19|4467.59|4468.56|4467.96|4468.19|4467.59|21
1645013030000|2022-02-16 12:03:50|4468.44|4467.84|4468.94|4468.34|4469.19|4468.59|4468.44|4467.84|182
1645013040000|2022-02-16 12:04:00|4468.69|4468.09|4469.06|4468.46|4469.06|4468.46|4468.69|4468.09|41
1645013050000|2022-02-16 12:04:10|4468.94|4468.34|4469.19|4468.59|4469.31|4468.71|4468.94|4468.34|38
1645013060000|2022-02-16 12:04:20|4469.44|4468.84|4469.44|4468.84|4469.44|4468.84|4469.19|4468.59|52
1645013070000|2022-02-16 12:04:30|4469.69|4469.09|4469.44|4468.84|4469.69|4469.09|4469.44|4468.84|18
1645013090000|2022-02-16 12:04:50|4470.44|4469.84|4470.44|4469.84|4470.44|4469.84|4470.44|4469.84|185
1645013100000|2022-02-16 12:05:00|4470.19|4469.59|4469.69|4469.09|4470.19|4469.59|4469.69|4469.09|214
1645013110000|2022-02-16 12:05:10|4469.44|4468.84|4469.19|4468.59|4469.44|4468.84|4468.94|4468.34|59
1645013120000|2022-02-16 12:05:20|4469.31|4468.71|4469.31|4468.71|4469.44|4468.84|4469.19|4468.59|32
1645013130000|2022-02-16 12:05:30|4469.19|4468.59|4469.56|4468.96|4469.69|4469.09|4469.19|4468.59|87
1645013140000|2022-02-16 12:05:40|4469.44|4468.84|4469.44|4468.84|4469.69|4469.09|4469.44|4468.84|17
1645013150000|2022-02-16 12:05:50|4469.69|4469.09|4469.19|4468.59|4469.69|4469.09|4469.19|4468.59|24
1645013160000|2022-02-16 12:06:00|4468.94|4468.34|4469.19|4468.59|4469.19|4468.59|4468.94|4468.34|94
1645013170000|2022-02-16 12:06:10|||||||||35
1645013180000|2022-02-16 12:06:20|4469.44|4468.84|4469.19|4468.59|4469.44|4468.84|4469.19|4468.59|39
1645013190000|2022-02-16 12:06:30|4469.06|4468.46|4468.69|4468.09|4469.06|4468.46|4468.69|4468.09|26
1645013200000|2022-02-16 12:06:40|4468.94|4468.34|4469.44|4468.84|4469.56|4468.96|4468.94|4468.34|69
1645013220000|2022-02-16 12:07:00|||||||||14
1645013230000|2022-02-16 12:07:10|||||||||5
1645013240000|2022-02-16 12:07:20|||||||||3
1645013250000|2022-02-16 12:07:30|4469.69|4469.09|4469.44|4468.84|4469.69|4469.09|4469.44|4468.84|22
1645013260000|2022-02-16 12:07:40|4469.19|4468.59|4469.19|4468.59|4469.44|4468.84|4469.19|4468.59|30
1645013270000|2022-02-16 12:07:50|4468.94|4468.34|4468.81|4468.21|4469.19|4468.59|4468.81|4468.21|50
1645013280000|2022-02-16 12:08:00|4468.69|4468.09|4468.94|4468.34|4468.94|4468.34|4468.69|4468.09|23
1645013290000|2022-02-16 12:08:10|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|31
1645013300000|2022-02-16 12:08:20|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|14
1645013310000|2022-02-16 12:08:30|4468.94|4468.34|4469.19|4468.59|4469.19|4468.59|4468.94|4468.34|53
1645013320000|2022-02-16 12:08:40|4468.94|4468.34|4469.19|4468.59|4469.19|4468.59|4468.94|4468.34|15
1645013330000|2022-02-16 12:08:50|4469.06|4468.46|4468.94|4468.34|4469.06|4468.46|4468.94|4468.34|23
1645013340000|2022-02-16 12:09:00|4468.69|4468.09|4468.94|4468.34|4469.19|4468.59|4468.69|4468.09|54
1645013350000|2022-02-16 12:09:10|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|18
1645013360000|2022-02-16 12:09:20|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|30
1645013370000|2022-02-16 12:09:30|4468.69|4468.09|4468.94|4468.34|4468.94|4468.34|4468.69|4468.09|34
1645013380000|2022-02-16 12:09:40|4468.69|4468.09|4468.94|4468.34|4468.94|4468.34|4468.69|4468.09|72
1645013390000|2022-02-16 12:09:50|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|36
1645013400000|2022-02-16 12:10:00|||||||||51
1645013410000|2022-02-16 12:10:10|||||||||10
1645013420000|2022-02-16 12:10:20|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.44|4465.84|209
1645013430000|2022-02-16 12:10:30|4467.19|4466.59|4466.94|4466.34|4467.19|4466.59|4466.69|4466.09|98
1645013440000|2022-02-16 12:10:40|4466.69|4466.09|4466.44|4465.84|4466.69|4466.09|4466.19|4465.59|223
1645013450000|2022-02-16 12:10:50|4466.56|4465.96|4466.69|4466.09|4466.69|4466.09|4466.44|4465.84|52
1645013460000|2022-02-16 12:11:00|4466.94|4466.34|4467.44|4466.84|4467.44|4466.84|4466.94|4466.34|34
1645013470000|2022-02-16 12:11:10|4467.31|4466.71|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|31
1645013480000|2022-02-16 12:11:20|4467.44|4466.84|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|35
1645013490000|2022-02-16 12:11:30|4466.94|4466.34|4466.81|4466.21|4466.94|4466.34|4466.81|4466.21|2
1645013500000|2022-02-16 12:11:40|4466.69|4466.09|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|25
1645013510000|2022-02-16 12:11:50|4466.69|4466.09|4466.81|4466.21|4466.94|4466.34|4466.69|4466.09|12
1645013520000|2022-02-16 12:12:00|4466.94|4466.34|4466.44|4465.84|4466.94|4466.34|4466.19|4465.59|35
1645013530000|2022-02-16 12:12:10|4466.69|4466.09|4466.69|4466.09|4466.69|4466.09|4466.44|4465.84|49
1645013540000|2022-02-16 12:12:20|4466.44|4465.84|4466.69|4466.09|4466.69|4466.09|4466.44|4465.84|12
1645013550000|2022-02-16 12:12:30|4466.44|4465.84|4465.94|4465.34|4466.44|4465.84|4465.94|4465.34|19
1645013560000|2022-02-16 12:12:40|4465.69|4465.09|4465.69|4465.09|4465.69|4465.09|4465.56|4464.96|71
1645013570000|2022-02-16 12:12:50|4465.94|4465.34|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|123
1645013580000|2022-02-16 12:13:00|4465.81|4465.21|4466.06|4465.46|4466.19|4465.59|4465.81|4465.21|75
1645013590000|2022-02-16 12:13:10|4466.19|4465.59|4466.19|4465.59|4466.19|4465.59|4465.69|4465.09|42
1645013600000|2022-02-16 12:13:20|4465.94|4465.34|4466.19|4465.59|4466.44|4465.84|4465.94|4465.34|18
1645013610000|2022-02-16 12:13:30|4466.31|4465.71|4466.94|4466.34|4466.94|4466.34|4466.31|4465.71|23
1645013620000|2022-02-16 12:13:40|4467.19|4466.59|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|88
1645013630000|2022-02-16 12:13:50|4467.44|4466.84|4468.19|4467.59|4468.44|4467.84|4467.19|4466.59|161
1645013640000|2022-02-16 12:14:00|4467.94|4467.34|4468.69|4468.09|4468.69|4468.09|4467.69|4467.09|99
1645013650000|2022-02-16 12:14:10|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|4468.44|4467.84|15
1645013660000|2022-02-16 12:14:20|||||||||81
1645013670000|2022-02-16 12:14:30|4468.56|4467.96|4468.81|4468.21|4468.81|4468.21|4468.44|4467.84|30
1645013680000|2022-02-16 12:14:40|4468.94|4468.34|4469.44|4468.84|4469.56|4468.96|4468.94|4468.34|98
1645013690000|2022-02-16 12:14:50|4469.19|4468.59|4469.44|4468.84|4469.44|4468.84|4469.19|4468.59|27
1645013700000|2022-02-16 12:15:00|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4469.06|4468.46|55
1645013710000|2022-02-16 12:15:10|4469.06|4468.46|4468.94|4468.34|4469.06|4468.46|4468.94|4468.34|14
1645013720000|2022-02-16 12:15:20|4469.06|4468.46|4469.19|4468.59|4469.19|4468.59|4469.06|4468.46|8
1645013730000|2022-02-16 12:15:30|4468.94|4468.34|4468.81|4468.21|4468.94|4468.34|4468.69|4468.09|55
1645013740000|2022-02-16 12:15:40|4468.94|4468.34|4468.94|4468.34|4469.19|4468.59|4468.69|4468.09|84
1645013750000|2022-02-16 12:15:50|4468.06|4467.46|4467.94|4467.34|4468.06|4467.46|4467.94|4467.34|36
1645013760000|2022-02-16 12:16:00|4467.56|4466.96|4466.44|4465.84|4467.56|4466.96|4466.19|4465.59|87
1645013770000|2022-02-16 12:16:10|4466.56|4465.96|4466.69|4466.09|4466.69|4466.09|4466.44|4465.84|24
1645013780000|2022-02-16 12:16:20|4466.94|4466.34|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|14
1645013790000|2022-02-16 12:16:30|4467.44|4466.84|4466.81|4466.21|4467.44|4466.84|4466.69|4466.09|63
1645013800000|2022-02-16 12:16:40|4466.69|4466.09|4466.69|4466.09|4466.81|4466.21|4466.69|4466.09|9
1645013810000|2022-02-16 12:16:50|4466.81|4466.21|4466.56|4465.96|4466.81|4466.21|4466.19|4465.59|13
1645013820000|2022-02-16 12:17:00|4466.69|4466.09|4467.31|4466.71|4467.31|4466.71|4466.69|4466.09|43
1645013830000|2022-02-16 12:17:10|4467.44|4466.84|4467.44|4466.84|4467.56|4466.96|4467.19|4466.59|6
1645013840000|2022-02-16 12:17:20|4467.56|4466.96|4467.56|4466.96|4467.69|4467.09|4467.44|4466.84|20
1645013850000|2022-02-16 12:17:30|4467.31|4466.71|4467.44|4466.84|4467.56|4466.96|4467.19|4466.59|34
1645013860000|2022-02-16 12:17:40|||||||||7
1645013870000|2022-02-16 12:17:50|4467.19|4466.59|4466.69|4466.09|4467.31|4466.71|4466.69|4466.09|6
1645013880000|2022-02-16 12:18:00|4466.81|4466.21|4466.81|4466.21|4466.94|4466.34|4466.69|4466.09|14
1645013890000|2022-02-16 12:18:10|4466.69|4466.09|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|2
1645013900000|2022-02-16 12:18:20|4467.19|4466.59|4467.19|4466.59|4467.31|4466.71|4467.19|4466.59|3
1645013910000|2022-02-16 12:18:30|4467.31|4466.71|4467.31|4466.71|4467.44|4466.84|4467.19|4466.59|14
1645013920000|2022-02-16 12:18:40|4467.44|4466.84|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|5
1645013930000|2022-02-16 12:18:50|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|6
1645013940000|2022-02-16 12:19:00|4467.44|4466.84|4467.44|4466.84|4467.69|4467.09|4467.44|4466.84|45
1645013950000|2022-02-16 12:19:10|4467.56|4466.96|4466.94|4466.34|4467.56|4466.96|4466.94|4466.34|32
1645013960000|2022-02-16 12:19:20|4467.06|4466.46|4466.94|4466.34|4467.19|4466.59|4466.94|4466.34|0
1645013970000|2022-02-16 12:19:30|4466.81|4466.21|4466.94|4466.34|4467.19|4466.59|4466.69|4466.09|26
1645013980000|2022-02-16 12:19:40|4467.19|4466.59|4467.31|4466.71|4467.44|4466.84|4466.94|4466.34|6
1645013990000|2022-02-16 12:19:50|4467.44|4466.84|4467.69|4467.09|4467.69|4467.09|4467.44|4466.84|4
1645014000000|2022-02-16 12:20:00|4467.44|4466.84|4467.44|4466.84|4467.56|4466.96|4467.44|4466.84|3
1645014010000|2022-02-16 12:20:10|4467.31|4466.71|4467.44|4466.84|4467.56|4466.96|4467.31|4466.71|5
1645014020000|2022-02-16 12:20:20|4467.56|4466.96|4467.69|4467.09|4468.19|4467.59|4467.56|4466.96|6
1645014030000|2022-02-16 12:20:30|4467.19|4466.59|4467.69|4467.09|4467.69|4467.09|4467.19|4466.59|69
1645014040000|2022-02-16 12:20:40|4467.56|4466.96|4467.31|4466.71|4467.56|4466.96|4467.31|4466.71|18
1645014050000|2022-02-16 12:20:50|4467.19|4466.59|4467.44|4466.84|4467.56|4466.96|4467.19|4466.59|9
1645014060000|2022-02-16 12:21:00|4467.31|4466.71|4467.31|4466.71|4467.44|4466.84|4467.19|4466.59|1
1645014070000|2022-02-16 12:21:10|4467.44|4466.84|4467.31|4466.71|4467.69|4467.09|4467.31|4466.71|13
1645014080000|2022-02-16 12:21:20|4467.44|4466.84|4467.56|4466.96|4467.69|4467.09|4467.44|4466.84|5
1645014090000|2022-02-16 12:21:30|4467.44|4466.84|4467.19|4466.59|4467.44|4466.84|4467.19|4466.59|10
1645014100000|2022-02-16 12:21:40|4467.31|4466.71|4467.19|4466.59|4467.31|4466.71|4467.19|4466.59|2
1645014110000|2022-02-16 12:21:50|4467.44|4466.84|4467.56|4466.96|4467.69|4467.09|4467.44|4466.84|17
1645014120000|2022-02-16 12:22:00|4467.69|4467.09|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|53
1645014130000|2022-02-16 12:22:10|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|3
1645014140000|2022-02-16 12:22:20|4468.06|4467.46|4468.06|4467.46|4468.19|4467.59|4467.94|4467.34|6
1645014150000|2022-02-16 12:22:30|4468.19|4467.59|4468.19|4467.59|4468.31|4467.71|4468.19|4467.59|10
1645014160000|2022-02-16 12:22:40|4468.44|4467.84|4468.19|4467.59|4468.44|4467.84|4468.19|4467.59|14
1645014170000|2022-02-16 12:22:50|4467.94|4467.34|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|24
1645014180000|2022-02-16 12:23:00|4468.06|4467.46|4468.19|4467.59|4468.44|4467.84|4468.06|4467.46|5
1645014190000|2022-02-16 12:23:10|4468.31|4467.71|4468.19|4467.59|4468.44|4467.84|4468.19|4467.59|3
1645014200000|2022-02-16 12:23:20|||||||||8
1645014210000|2022-02-16 12:23:30|4467.94|4467.34|4468.19|4467.59|4468.31|4467.71|4467.94|4467.34|10
1645014220000|2022-02-16 12:23:40|4468.06|4467.46|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|22
1645014230000|2022-02-16 12:23:50|4468.06|4467.46|4467.94|4467.34|4468.19|4467.59|4467.94|4467.34|17
1645014240000|2022-02-16 12:24:00|4467.81|4467.21|4466.69|4466.09|4467.81|4467.21|4466.69|4466.09|140
1645014250000|2022-02-16 12:24:10|4466.94|4466.34|4466.69|4466.09|4467.44|4466.84|4466.06|4465.46|195
1645014260000|2022-02-16 12:24:20|4466.44|4465.84|4467.19|4466.59|4467.19|4466.59|4466.19|4465.59|75
1645014270000|2022-02-16 12:24:30|4467.31|4466.71|4466.94|4466.34|4467.69|4467.09|4466.69|4466.09|143
1645014280000|2022-02-16 12:24:40|4466.69|4466.09|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|20
1645014290000|2022-02-16 12:24:50|4467.19|4466.59|4466.94|4466.34|4467.19|4466.59|4466.69|4466.09|12
1645014300000|2022-02-16 12:25:00|4467.19|4466.59|4467.44|4466.84|4468.44|4467.84|4466.94|4466.34|46
1645014310000|2022-02-16 12:25:10|4467.69|4467.09|4468.19|4467.59|4468.19|4467.59|4467.56|4466.96|10
1645014320000|2022-02-16 12:25:20|4468.44|4467.84|4468.69|4468.09|4468.94|4468.34|4468.44|4467.84|32
1645014330000|2022-02-16 12:25:30|4468.81|4468.21|4469.31|4468.71|4469.94|4469.34|4468.81|4468.21|191
1645014340000|2022-02-16 12:25:40|4469.19|4468.59|4469.06|4468.46|4469.19|4468.59|4468.94|4468.34|25
1645014350000|2022-02-16 12:25:50|4469.19|4468.59|4468.81|4468.21|4469.19|4468.59|4468.69|4468.09|9
1645014360000|2022-02-16 12:26:00|4468.69|4468.09|4468.94|4468.34|4468.94|4468.34|4468.56|4467.96|8
1645014370000|2022-02-16 12:26:10|4469.19|4468.59|4469.19|4468.59|4469.44|4468.84|4468.94|4468.34|45
1645014380000|2022-02-16 12:26:20|4469.31|4468.71|4469.19|4468.59|4469.56|4468.96|4469.19|4468.59|27
1645014390000|2022-02-16 12:26:30|4468.69|4468.09|4468.94|4468.34|4469.19|4468.59|4468.69|4468.09|46
1645014400000|2022-02-16 12:26:40|4469.19|4468.59|4468.69|4468.09|4469.19|4468.59|4468.69|4468.09|17
1645014410000|2022-02-16 12:26:50|4468.44|4467.84|4468.69|4468.09|4468.69|4468.09|4468.19|4467.59|16
1645014420000|2022-02-16 12:27:00|4468.94|4468.34|4468.44|4467.84|4468.94|4468.34|4468.44|4467.84|82
1645014430000|2022-02-16 12:27:10|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|4468.19|4467.59|18
1645014440000|2022-02-16 12:27:20|4468.31|4467.71|4468.19|4467.59|4468.44|4467.84|4468.19|4467.59|15
1645014450000|2022-02-16 12:27:30|4468.44|4467.84|4468.19|4467.59|4468.44|4467.84|4468.19|4467.59|41
1645014460000|2022-02-16 12:27:40|4467.94|4467.34|4466.69|4466.09|4467.94|4467.34|4466.69|4466.09|90
1645014470000|2022-02-16 12:27:50|4466.94|4466.34|4467.19|4466.59|4467.31|4466.71|4466.81|4466.21|80
1645014480000|2022-02-16 12:28:00|4467.31|4466.71|4466.81|4466.21|4467.44|4466.84|4466.81|4466.21|64
1645014490000|2022-02-16 12:28:10|4466.69|4466.09|4466.94|4466.34|4466.94|4466.34|4466.69|4466.09|11
1645014500000|2022-02-16 12:28:20|4467.19|4466.59|4467.69|4467.09|4467.69|4467.09|4467.19|4466.59|30
1645014510000|2022-02-16 12:28:30|4467.81|4467.21|4467.69|4467.09|4467.81|4467.21|4467.69|4467.09|2
1645014520000|2022-02-16 12:28:40|4467.81|4467.21|4467.94|4467.34|4467.94|4467.34|4467.69|4467.09|7
1645014530000|2022-02-16 12:28:50|4468.19|4467.59|4468.56|4467.96|4468.56|4467.96|4468.19|4467.59|14
1645014540000|2022-02-16 12:29:00|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|43
1645014550000|2022-02-16 12:29:10|4467.69|4467.09|4467.94|4467.34|4468.19|4467.59|4467.69|4467.09|90
1645014560000|2022-02-16 12:29:20|4468.19|4467.59|4468.69|4468.09|4468.69|4468.09|4468.19|4467.59|26
1645014570000|2022-02-16 12:29:30|4468.56|4467.96|4467.94|4467.34|4468.69|4468.09|4467.94|4467.34|47
1645014580000|2022-02-16 12:29:40|4468.19|4467.59|4468.44|4467.84|4468.44|4467.84|4468.19|4467.59|14
1645014590000|2022-02-16 12:29:50|4468.69|4468.09|4468.44|4467.84|4468.94|4468.34|4468.44|4467.84|30
1645014600000|2022-02-16 12:30:00|4467.44|4466.84|4467.69|4467.09|4467.69|4467.09|4467.44|4466.84|81
1645014610000|2022-02-16 12:30:10|4467.44|4466.84|4467.69|4467.09|4467.69|4467.09|4467.44|4466.84|29
1645014620000|2022-02-16 12:30:20|4467.56|4466.96|4467.56|4466.96|4467.94|4467.34|4467.44|4466.84|34
1645014630000|2022-02-16 12:30:30|4467.69|4467.09|4467.31|4466.71|4467.69|4467.09|4467.19|4466.59|30
1645014640000|2022-02-16 12:30:40|4467.44|4466.84|4467.44|4466.84|4467.81|4467.21|4467.31|4466.71|16
1645014650000|2022-02-16 12:30:50|4467.56|4466.96|4467.81|4467.21|4467.81|4467.21|4467.44|4466.84|11
1645014660000|2022-02-16 12:31:00|4467.94|4467.34|4467.19|4466.59|4468.06|4467.46|4467.19|4466.59|16
1645014670000|2022-02-16 12:31:10|4466.94|4466.34|4467.19|4466.59|4467.44|4466.84|4466.94|4466.34|23
1645014680000|2022-02-16 12:31:20|4467.31|4466.71|4466.94|4466.34|4467.31|4466.71|4466.94|4466.34|6
1645014690000|2022-02-16 12:31:30|4466.69|4466.09|4466.94|4466.34|4467.06|4466.46|4466.69|4466.09|21
1645014700000|2022-02-16 12:31:40|4466.69|4466.09|4466.69|4466.09|4466.81|4466.21|4466.44|4465.84|24
1645014710000|2022-02-16 12:31:50|4466.56|4465.96|4466.69|4466.09|4466.81|4466.21|4466.44|4465.84|12
1645014720000|2022-02-16 12:32:00|4466.81|4466.21|4466.69|4466.09|4466.81|4466.21|4466.69|4466.09|40
1645014730000|2022-02-16 12:32:10|4466.56|4465.96|4466.94|4466.34|4466.94|4466.34|4466.56|4465.96|7
1645014740000|2022-02-16 12:32:20|4466.81|4466.21|4466.44|4465.84|4466.81|4466.21|4466.44|4465.84|39
1645014750000|2022-02-16 12:32:30|4466.69|4466.09|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|11
1645014760000|2022-02-16 12:32:40|4466.19|4465.59|4466.19|4465.59|4466.31|4465.71|4465.94|4465.34|39
1645014770000|2022-02-16 12:32:50|4466.31|4465.71|4466.19|4465.59|4466.31|4465.71|4466.19|4465.59|1
1645014780000|2022-02-16 12:33:00|4466.44|4465.84|4466.19|4465.59|4466.44|4465.84|4466.19|4465.59|8
1645014790000|2022-02-16 12:33:10|4466.31|4465.71|4465.94|4465.34|4466.31|4465.71|4465.94|4465.34|12
1645014800000|2022-02-16 12:33:20|4466.06|4465.46|4466.19|4465.59|4466.19|4465.59|4465.94|4465.34|6
1645014810000|2022-02-16 12:33:30|4466.44|4465.84|4466.44|4465.84|4466.44|4465.84|4466.19|4465.59|9
1645014820000|2022-02-16 12:33:40|4466.19|4465.59|4465.94|4465.34|4466.31|4465.71|4465.94|4465.34|73
1645014830000|2022-02-16 12:33:50|4466.06|4465.46|4466.19|4465.59|4466.19|4465.59|4466.06|4465.46|9
1645014840000|2022-02-16 12:34:00|4466.31|4465.71|4465.44|4464.84|4466.31|4465.71|4465.44|4464.84|87
1645014850000|2022-02-16 12:34:10|4465.69|4465.09|4464.94|4464.34|4465.69|4465.09|4464.94|4464.34|85
1645014860000|2022-02-16 12:34:20|4464.69|4464.09|4464.69|4464.09|4464.94|4464.34|4464.69|4464.09|81
1645014870000|2022-02-16 12:34:30|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|4464.69|4464.09|96
1645014880000|2022-02-16 12:34:40|4464.44|4463.84|4464.69|4464.09|4464.69|4464.09|4464.19|4463.59|73
1645014890000|2022-02-16 12:34:50|4464.44|4463.84|4464.69|4464.09|4464.94|4464.34|4464.44|4463.84|39
1645014900000|2022-02-16 12:35:00|4464.56|4463.96|4464.19|4463.59|4464.56|4463.96|4464.19|4463.59|78
1645014910000|2022-02-16 12:35:10|4464.44|4463.84|4458.94|4458.34|4464.69|4464.09|4458.94|4458.34|1208
1645014920000|2022-02-16 12:35:20|4459.31|4458.71|4463.81|4463.21|4464.56|4463.96|4459.19|4458.59|1635
1645014930000|2022-02-16 12:35:30|4463.44|4462.84|4462.94|4462.34|4463.94|4463.34|4462.19|4461.59|781
1645014940000|2022-02-16 12:35:40|4462.69|4462.09|4462.44|4461.84|4462.81|4462.21|4462.06|4461.46|223
1645014950000|2022-02-16 12:35:50|4462.69|4462.09|4461.44|4460.84|4462.69|4462.09|4461.19|4460.59|171
1645014960000|2022-02-16 12:36:00|4461.69|4461.09|4460.19|4459.59|4461.94|4461.34|4459.94|4459.34|218
1645014970000|2022-02-16 12:36:10|4460.44|4459.84|4461.06|4460.46|4461.19|4460.59|4459.69|4459.09|173
1645014980000|2022-02-16 12:36:20|4461.19|4460.59|4460.44|4459.84|4461.19|4460.59|4459.94|4459.34|206
1645014990000|2022-02-16 12:36:30|4460.31|4459.71|4460.69|4460.09|4461.69|4461.09|4460.19|4459.59|86
1645015000000|2022-02-16 12:36:40|4460.81|4460.21|4460.94|4460.34|4460.94|4460.34|4460.31|4459.71|67
1645015010000|2022-02-16 12:36:50|4460.69|4460.09|4459.94|4459.34|4460.69|4460.09|4459.94|4459.34|63
1645015020000|2022-02-16 12:37:00|4460.19|4459.59|4461.19|4460.59|4461.19|4460.59|4460.19|4459.59|123
1645015030000|2022-02-16 12:37:10|4461.06|4460.46|4461.94|4461.34|4461.94|4461.34|4460.94|4460.34|126
1645015040000|2022-02-16 12:37:20|4462.19|4461.59|4461.44|4460.84|4462.69|4462.09|4461.44|4460.84|256
1645015050000|2022-02-16 12:37:30|4461.19|4460.59|4461.44|4460.84|4461.69|4461.09|4461.19|4460.59|53
1645015060000|2022-02-16 12:37:40|4461.69|4461.09|4460.69|4460.09|4461.69|4461.09|4460.69|4460.09|61
1645015070000|2022-02-16 12:37:50|4460.44|4459.84|4461.69|4461.09|4461.94|4461.34|4460.44|4459.84|99
1645015080000|2022-02-16 12:38:00|4461.44|4460.84|4461.94|4461.34|4461.94|4461.34|4461.44|4460.84|36
1645015090000|2022-02-16 12:38:10|4461.69|4461.09|4460.94|4460.34|4461.69|4461.09|4460.44|4459.84|62
1645015100000|2022-02-16 12:38:20|4460.69|4460.09|4460.94|4460.34|4461.19|4460.59|4460.69|4460.09|129
1645015110000|2022-02-16 12:38:30|4461.06|4460.46|4460.44|4459.84|4461.06|4460.46|4460.44|4459.84|87
1645015120000|2022-02-16 12:38:40|4460.56|4459.96|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|93
1645015130000|2022-02-16 12:38:50|4460.44|4459.84|4460.69|4460.09|4461.69|4461.09|4460.44|4459.84|181
1645015140000|2022-02-16 12:39:00|4460.94|4460.34|4459.94|4459.34|4460.94|4460.34|4459.94|4459.34|72
1645015150000|2022-02-16 12:39:10|4459.69|4459.09|4458.69|4458.09|4459.69|4459.09|4458.69|4458.09|179
1645015160000|2022-02-16 12:39:20|4458.94|4458.34|4459.31|4458.71|4459.44|4458.84|4458.94|4458.34|108
1645015170000|2022-02-16 12:39:30|4459.44|4458.84|4458.94|4458.34|4459.44|4458.84|4458.69|4458.09|93
1645015180000|2022-02-16 12:39:40|4459.19|4458.59|4458.69|4458.09|4459.19|4458.59|4458.69|4458.09|149
1645015190000|2022-02-16 12:39:50|4458.94|4458.34|4459.44|4458.84|4459.44|4458.84|4458.69|4458.09|72
1645015200000|2022-02-16 12:40:00|4459.19|4458.59|4458.69|4458.09|4459.19|4458.59|4458.44|4457.84|87
1645015210000|2022-02-16 12:40:10|4458.81|4458.21|4459.19|4458.59|4459.19|4458.59|4458.69|4458.09|33
1645015220000|2022-02-16 12:40:20|4459.06|4458.46|4458.94|4458.34|4459.44|4458.84|4458.69|4458.09|29
1645015230000|2022-02-16 12:40:30|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|20
1645015240000|2022-02-16 12:40:40|4459.44|4458.84|4458.69|4458.09|4459.44|4458.84|4458.44|4457.84|160
1645015250000|2022-02-16 12:40:50|4458.94|4458.34|4458.06|4457.46|4458.94|4458.34|4457.94|4457.34|138
1645015260000|2022-02-16 12:41:00|4458.19|4457.59|4457.94|4457.34|4458.44|4457.84|4457.56|4456.96|194
1645015270000|2022-02-16 12:41:10|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.19|4456.59|184
1645015280000|2022-02-16 12:41:20|4457.44|4456.84|4457.69|4457.09|4457.69|4457.09|4457.19|4456.59|118
1645015290000|2022-02-16 12:41:30|4457.94|4457.34|4457.94|4457.34|4458.19|4457.59|4457.69|4457.09|123
1645015300000|2022-02-16 12:41:40|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|38
1645015310000|2022-02-16 12:41:50|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|77
1645015320000|2022-02-16 12:42:00|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|73
1645015330000|2022-02-16 12:42:10|4457.94|4457.34|4457.94|4457.34|4458.19|4457.59|4457.44|4456.84|182
1645015340000|2022-02-16 12:42:20|4458.19|4457.59|4459.44|4458.84|4459.94|4459.34|4458.19|4457.59|224
1645015350000|2022-02-16 12:42:30|4459.56|4458.96|4459.19|4458.59|4459.56|4458.96|4458.69|4458.09|57
1645015360000|2022-02-16 12:42:40|4459.44|4458.84|4459.44|4458.84|4459.94|4459.34|4459.44|4458.84|55
1645015370000|2022-02-16 12:42:50|4459.19|4458.59|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|37
1645015380000|2022-02-16 12:43:00|4459.31|4458.71|4459.69|4459.09|4459.69|4459.09|4459.19|4458.59|55
1645015390000|2022-02-16 12:43:10|4459.44|4458.84|4460.44|4459.84|4460.44|4459.84|4459.44|4458.84|82
1645015400000|2022-02-16 12:43:20|4460.19|4459.59|4460.69|4460.09|4460.69|4460.09|4460.19|4459.59|118
1645015410000|2022-02-16 12:43:30|4460.44|4459.84|4460.44|4459.84|4460.56|4459.96|4460.44|4459.84|48
1645015420000|2022-02-16 12:43:40|4460.56|4459.96|4460.44|4459.84|4460.69|4460.09|4460.44|4459.84|32
1645015430000|2022-02-16 12:43:50|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4460.31|4459.71|71
1645015440000|2022-02-16 12:44:00|4460.19|4459.59|4459.94|4459.34|4460.69|4460.09|4459.94|4459.34|131
1645015450000|2022-02-16 12:44:10|4459.69|4459.09|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|22
1645015460000|2022-02-16 12:44:20|4459.94|4459.34|4459.31|4458.71|4460.19|4459.59|4459.31|4458.71|63
1645015470000|2022-02-16 12:44:30|4459.44|4458.84|4458.94|4458.34|4459.69|4459.09|4458.69|4458.09|144
1645015480000|2022-02-16 12:44:40|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|26
1645015490000|2022-02-16 12:44:50|4459.19|4458.59|4459.44|4458.84|4459.69|4459.09|4458.94|4458.34|88
1645015500000|2022-02-16 12:45:00|4459.31|4458.71|4459.19|4458.59|4459.44|4458.84|4458.94|4458.34|26
1645015510000|2022-02-16 12:45:10|4459.44|4458.84|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|50
1645015520000|2022-02-16 12:45:20|4459.06|4458.46|4459.44|4458.84|4459.44|4458.84|4458.94|4458.34|11
1645015530000|2022-02-16 12:45:30|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|28
1645015540000|2022-02-16 12:45:40|4460.19|4459.59|4460.44|4459.84|4460.69|4460.09|4460.19|4459.59|60
1645015550000|2022-02-16 12:45:50|||||||||29
1645015560000|2022-02-16 12:46:00|4460.19|4459.59|4461.19|4460.59|4461.19|4460.59|4460.19|4459.59|56
1645015570000|2022-02-16 12:46:10|4461.44|4460.84|4461.19|4460.59|4461.69|4461.09|4461.19|4460.59|178
1645015580000|2022-02-16 12:46:20|4461.06|4460.46|4460.69|4460.09|4461.06|4460.46|4460.69|4460.09|40
1645015590000|2022-02-16 12:46:30|4460.81|4460.21|4460.44|4459.84|4460.94|4460.34|4460.44|4459.84|41
1645015600000|2022-02-16 12:46:40|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|41
1645015610000|2022-02-16 12:46:50|4460.56|4459.96|4460.56|4459.96|4460.69|4460.09|4460.19|4459.59|24
1645015620000|2022-02-16 12:47:00|4460.69|4460.09|4460.19|4459.59|4460.69|4460.09|4460.19|4459.59|11
1645015630000|2022-02-16 12:47:10|4459.94|4459.34|4460.69|4460.09|4460.69|4460.09|4459.94|4459.34|43
1645015640000|2022-02-16 12:47:20|4460.94|4460.34|4461.19|4460.59|4461.19|4460.59|4460.81|4460.21|43
1645015650000|2022-02-16 12:47:30|4461.06|4460.46|4461.19|4460.59|4461.44|4460.84|4461.06|4460.46|123
1645015660000|2022-02-16 12:47:40|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.19|4460.59|49
1645015670000|2022-02-16 12:47:50|4461.31|4460.71|4461.44|4460.84|4461.44|4460.84|4461.31|4460.71|31
1645015680000|2022-02-16 12:48:00|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|75
1645015690000|2022-02-16 12:48:10|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|14
1645015700000|2022-02-16 12:48:20|4460.69|4460.09|4460.94|4460.34|4460.94|4460.34|4460.69|4460.09|43
1645015710000|2022-02-16 12:48:30|4460.81|4460.21|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|5
1645015720000|2022-02-16 12:48:40|4460.94|4460.34|4461.19|4460.59|4461.44|4460.84|4460.94|4460.34|77
1645015730000|2022-02-16 12:48:50|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4461.06|4460.46|11
1645015740000|2022-02-16 12:49:00|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.19|4460.59|14
1645015750000|2022-02-16 12:49:10|4461.19|4460.59|4461.44|4460.84|4461.56|4460.96|4461.19|4460.59|18
1645015760000|2022-02-16 12:49:20|4461.56|4460.96|4461.56|4460.96|4461.69|4461.09|4461.44|4460.84|13
1645015770000|2022-02-16 12:49:30|4461.69|4461.09|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|48
1645015780000|2022-02-16 12:49:40|4461.31|4460.71|4461.44|4460.84|4461.69|4461.09|4461.19|4460.59|14
1645015790000|2022-02-16 12:49:50|4461.56|4460.96|4461.69|4461.09|4461.69|4461.09|4461.19|4460.59|34
1645015800000|2022-02-16 12:50:00|||||||||8
1645015810000|2022-02-16 12:50:10|4461.94|4461.34|4461.94|4461.34|4462.19|4461.59|4461.94|4461.34|46
1645015820000|2022-02-16 12:50:20|4462.19|4461.59|4462.69|4462.09|4462.94|4462.34|4462.19|4461.59|240
1645015830000|2022-02-16 12:50:30|4462.94|4462.34|4461.19|4460.59|4463.19|4462.59|4460.94|4460.34|503
1645015840000|2022-02-16 12:50:40|4461.44|4460.84|4461.19|4460.59|4461.44|4460.84|4461.19|4460.59|63
1645015850000|2022-02-16 12:50:50|4461.44|4460.84|4461.19|4460.59|4461.44|4460.84|4461.19|4460.59|9
1645015860000|2022-02-16 12:51:00|||||||||14
1645015870000|2022-02-16 12:51:10|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|31
1645015880000|2022-02-16 12:51:20|4461.69|4461.09|4461.44|4460.84|4461.69|4461.09|4461.19|4460.59|89
1645015890000|2022-02-16 12:51:30|4461.19|4460.59|4460.94|4460.34|4461.44|4460.84|4460.94|4460.34|32
1645015900000|2022-02-16 12:51:40|4461.19|4460.59|4460.94|4460.34|4461.44|4460.84|4460.94|4460.34|30
1645015910000|2022-02-16 12:51:50|4460.81|4460.21|4460.81|4460.21|4460.94|4460.34|4460.69|4460.09|30
1645015920000|2022-02-16 12:52:00|4460.69|4460.09|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|37
1645015930000|2022-02-16 12:52:10|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.19|4459.59|41
1645015940000|2022-02-16 12:52:20|4460.69|4460.09|4460.44|4459.84|4460.94|4460.34|4460.44|4459.84|46
1645015950000|2022-02-16 12:52:30|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|17
1645015960000|2022-02-16 12:52:40|4460.56|4459.96|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|14
1645015970000|2022-02-16 12:52:50|4460.56|4459.96|4460.44|4459.84|4460.69|4460.09|4460.44|4459.84|7
1645015980000|2022-02-16 12:53:00|4460.69|4460.09|4460.44|4459.84|4460.94|4460.34|4460.19|4459.59|54
1645015990000|2022-02-16 12:53:10|4460.19|4459.59|4460.44|4459.84|4460.44|4459.84|4460.19|4459.59|5
1645016000000|2022-02-16 12:53:20|4460.56|4459.96|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|20
1645016010000|2022-02-16 12:53:30|4460.56|4459.96|4460.69|4460.09|4460.94|4460.34|4460.44|4459.84|39
1645016020000|2022-02-16 12:53:40|4460.81|4460.21|4460.94|4460.34|4460.94|4460.34|4460.69|4460.09|52
1645016030000|2022-02-16 12:53:50|4461.19|4460.59|4460.44|4459.84|4461.19|4460.59|4460.44|4459.84|50
1645016040000|2022-02-16 12:54:00|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|42
1645016050000|2022-02-16 12:54:10|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|59
1645016060000|2022-02-16 12:54:20|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|30
1645016070000|2022-02-16 12:54:30|4459.69|4459.09|4459.94|4459.34|4459.94|4459.34|4459.44|4458.84|36
1645016080000|2022-02-16 12:54:40|||||||||10
1645016090000|2022-02-16 12:54:50|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|32
1645016100000|2022-02-16 12:55:00|4459.69|4459.09|4459.19|4458.59|4459.94|4459.34|4459.19|4458.59|69
1645016110000|2022-02-16 12:55:10|4458.94|4458.34|4458.19|4457.59|4458.94|4458.34|4458.19|4457.59|162
1645016120000|2022-02-16 12:55:20|4458.44|4457.84|4457.94|4457.34|4458.44|4457.84|4457.94|4457.34|185
1645016130000|2022-02-16 12:55:30|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.56|4456.96|55
1645016140000|2022-02-16 12:55:40|4457.69|4457.09|4457.44|4456.84|4457.69|4457.09|4457.19|4456.59|74
1645016150000|2022-02-16 12:55:50|4457.69|4457.09|4458.44|4457.84|4458.44|4457.84|4457.69|4457.09|73
1645016160000|2022-02-16 12:56:00|4458.31|4457.71|4458.69|4458.09|4458.69|4458.09|4457.94|4457.34|177
1645016170000|2022-02-16 12:56:10|4458.56|4457.96|4459.19|4458.59|4459.19|4458.59|4458.44|4457.84|95
1645016180000|2022-02-16 12:56:20|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|67
1645016190000|2022-02-16 12:56:30|4458.94|4458.34|4458.19|4457.59|4459.19|4458.59|4458.19|4457.59|41
1645016200000|2022-02-16 12:56:40|4458.44|4457.84|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|28
1645016210000|2022-02-16 12:56:50|4458.44|4457.84|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|19
1645016220000|2022-02-16 12:57:00|||||||||10
1645016230000|2022-02-16 12:57:10|4458.69|4458.09|4458.69|4458.09|4458.94|4458.34|4458.56|4457.96|50
1645016240000|2022-02-16 12:57:20|4458.44|4457.84|4458.94|4458.34|4458.94|4458.34|4458.44|4457.84|43
1645016250000|2022-02-16 12:57:30|4459.06|4458.46|4458.69|4458.09|4459.06|4458.46|4458.69|4458.09|22
1645016260000|2022-02-16 12:57:40|4458.44|4457.84|4458.44|4457.84|4458.56|4457.96|4458.19|4457.59|26
1645016270000|2022-02-16 12:57:50|4458.69|4458.09|4459.19|4458.59|4459.19|4458.59|4458.69|4458.09|42
1645016280000|2022-02-16 12:58:00|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|20
1645016290000|2022-02-16 12:58:10|4459.31|4458.71|4459.69|4459.09|4459.69|4459.09|4459.31|4458.71|21
1645016300000|2022-02-16 12:58:20|4459.81|4459.21|4459.19|4458.59|4459.94|4459.34|4459.19|4458.59|32
1645016310000|2022-02-16 12:58:30|4459.44|4458.84|4460.44|4459.84|4460.69|4460.09|4459.31|4458.71|113
1645016320000|2022-02-16 12:58:40|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|33
1645016330000|2022-02-16 12:58:50|4460.19|4459.59|4460.31|4459.71|4460.44|4459.84|4459.94|4459.34|42
1645016340000|2022-02-16 12:59:00|4460.44|4459.84|4460.31|4459.71|4460.44|4459.84|4460.19|4459.59|26
1645016350000|2022-02-16 12:59:10|4460.44|4459.84|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|26
1645016360000|2022-02-16 12:59:20|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.69|4460.09|37
1645016370000|2022-02-16 12:59:30|4460.69|4460.09|4460.19|4459.59|4460.81|4460.21|4460.19|4459.59|23
1645016380000|2022-02-16 12:59:40|4460.44|4459.84|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|47
1645016390000|2022-02-16 12:59:50|4460.44|4459.84|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|23
1645016400000|2022-02-16 13:00:00|4461.19|4460.59|4460.44|4459.84|4461.19|4460.59|4460.44|4459.84|149
1645016410000|2022-02-16 13:00:10|4460.56|4459.96|4461.19|4460.59|4461.44|4460.84|4460.56|4459.96|72
1645016420000|2022-02-16 13:00:20|4461.44|4460.84|4461.44|4460.84|4461.69|4461.09|4461.19|4460.59|86
1645016430000|2022-02-16 13:00:30|4461.69|4461.09|4461.69|4461.09|4461.94|4461.34|4461.69|4461.09|134
1645016440000|2022-02-16 13:00:40|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|38
1645016450000|2022-02-16 13:00:50|4461.19|4460.59|4461.44|4460.84|4461.69|4461.09|4461.19|4460.59|42
1645016460000|2022-02-16 13:01:00|4461.69|4461.09|4461.69|4461.09|4461.94|4461.34|4461.44|4460.84|53
1645016470000|2022-02-16 13:01:10|4461.44|4460.84|4461.94|4461.34|4461.94|4461.34|4461.44|4460.84|54
1645016480000|2022-02-16 13:01:20|4461.69|4461.09|4461.56|4460.96|4461.69|4461.09|4461.44|4460.84|34
1645016490000|2022-02-16 13:01:30|4461.69|4461.09|4461.19|4460.59|4461.69|4461.09|4461.19|4460.59|39
1645016500000|2022-02-16 13:01:40|4461.94|4461.34|4462.19|4461.59|4462.19|4461.59|4461.81|4461.21|67
1645016510000|2022-02-16 13:01:50|4461.94|4461.34|4461.81|4461.21|4461.94|4461.34|4461.69|4461.09|72
1645016520000|2022-02-16 13:02:00|4461.94|4461.34|4461.69|4461.09|4462.19|4461.59|4461.69|4461.09|45
1645016530000|2022-02-16 13:02:10|4461.94|4461.34|4461.69|4461.09|4461.94|4461.34|4461.69|4461.09|19
1645016540000|2022-02-16 13:02:20|4461.56|4460.96|4461.44|4460.84|4461.94|4461.34|4461.44|4460.84|117
1645016550000|2022-02-16 13:02:30|4461.56|4460.96|4461.69|4461.09|4461.94|4461.34|4461.44|4460.84|38
1645016560000|2022-02-16 13:02:40|4461.56|4460.96|4462.06|4461.46|4462.06|4461.46|4461.44|4460.84|66
1645016570000|2022-02-16 13:02:50|4461.94|4461.34|4461.69|4461.09|4462.19|4461.59|4461.44|4460.84|97
1645016580000|2022-02-16 13:03:00|4461.81|4461.21|4461.44|4460.84|4461.81|4461.21|4461.31|4460.71|58
1645016590000|2022-02-16 13:03:10|4461.19|4460.59|4461.19|4460.59|4461.31|4460.71|4461.19|4460.59|51
1645016600000|2022-02-16 13:03:20|4460.69|4460.09|4461.44|4460.84|4461.44|4460.84|4460.69|4460.09|124
1645016610000|2022-02-16 13:03:30|4461.69|4461.09|4461.19|4460.59|4461.69|4461.09|4461.19|4460.59|61
1645016620000|2022-02-16 13:03:40|4461.44|4460.84|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|53
1645016630000|2022-02-16 13:03:50|4461.19|4460.59|4461.44|4460.84|4461.44|4460.84|4461.19|4460.59|29
1645016640000|2022-02-16 13:04:00|4461.31|4460.71|4461.44|4460.84|4461.69|4461.09|4461.19|4460.59|37
1645016650000|2022-02-16 13:04:10|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|36
1645016660000|2022-02-16 13:04:20|4461.44|4460.84|4461.19|4460.59|4461.44|4460.84|4461.19|4460.59|82
1645016670000|2022-02-16 13:04:30|4461.44|4460.84|4461.69|4461.09|4461.81|4461.21|4461.19|4460.59|49
1645016680000|2022-02-16 13:04:40|4461.94|4461.34|4461.94|4461.34|4462.19|4461.59|4461.69|4461.09|105
1645016690000|2022-02-16 13:04:50|4462.19|4461.59|4462.44|4461.84|4462.44|4461.84|4461.94|4461.34|56
1645016700000|2022-02-16 13:05:00|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|4462.44|4461.84|97
1645016710000|2022-02-16 13:05:10|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|69
1645016720000|2022-02-16 13:05:20|4462.69|4462.09|4462.44|4461.84|4462.69|4462.09|4462.19|4461.59|23
1645016730000|2022-02-16 13:05:30|4462.69|4462.09|4461.94|4461.34|4462.69|4462.09|4461.69|4461.09|75
1645016740000|2022-02-16 13:05:40|4461.69|4461.09|4461.69|4461.09|4461.94|4461.34|4461.69|4461.09|40
1645016750000|2022-02-16 13:05:50|4461.44|4460.84|4461.44|4460.84|4461.56|4460.96|4461.44|4460.84|24
1645016760000|2022-02-16 13:06:00|4461.31|4460.71|4460.94|4460.34|4461.56|4460.96|4460.94|4460.34|39
1645016770000|2022-02-16 13:06:10|4460.81|4460.21|4460.94|4460.34|4460.94|4460.34|4460.69|4460.09|29
1645016780000|2022-02-16 13:06:20|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|18
1645016790000|2022-02-16 13:06:30|4461.31|4460.71|4461.19|4460.59|4461.44|4460.84|4461.19|4460.59|37
1645016800000|2022-02-16 13:06:40|4461.44|4460.84|4461.19|4460.59|4461.44|4460.84|4461.19|4460.59|11
1645016810000|2022-02-16 13:06:50|4461.06|4460.46|4460.44|4459.84|4461.06|4460.46|4460.44|4459.84|20
1645016820000|2022-02-16 13:07:00|4460.56|4459.96|4459.94|4459.34|4460.69|4460.09|4459.94|4459.34|62
1645016830000|2022-02-16 13:07:10|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|50
1645016840000|2022-02-16 13:07:20|4459.44|4458.84|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|53
1645016850000|2022-02-16 13:07:30|4459.94|4459.34|4459.44|4458.84|4459.94|4459.34|4459.44|4458.84|68
1645016860000|2022-02-16 13:07:40|4459.19|4458.59|4458.94|4458.34|4459.44|4458.84|4458.94|4458.34|68
1645016870000|2022-02-16 13:07:50|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|22
1645016880000|2022-02-16 13:08:00|4458.94|4458.34|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|79
1645016890000|2022-02-16 13:08:10|4458.94|4458.34|4458.94|4458.34|4459.44|4458.84|4458.94|4458.34|94
1645016900000|2022-02-16 13:08:20|4458.81|4458.21|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|84
1645016910000|2022-02-16 13:08:30|4458.94|4458.34|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|88
1645016920000|2022-02-16 13:08:40|4459.06|4458.46|4459.19|4458.59|4459.44|4458.84|4458.94|4458.34|48
1645016930000|2022-02-16 13:08:50|4459.31|4458.71|4458.94|4458.34|4459.44|4458.84|4458.94|4458.34|110
1645016940000|2022-02-16 13:09:00|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|25
1645016950000|2022-02-16 13:09:10|4459.44|4458.84|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|19
1645016960000|2022-02-16 13:09:20|4459.44|4458.84|4458.94|4458.34|4459.44|4458.84|4458.94|4458.34|42
1645016970000|2022-02-16 13:09:30|||||||||12
1645016980000|2022-02-16 13:09:40|4459.44|4458.84|4459.19|4458.59|4459.56|4458.96|4459.19|4458.59|46
1645016990000|2022-02-16 13:09:50|4459.31|4458.71|4459.19|4458.59|4459.69|4459.09|4459.19|4458.59|64
1645017000000|2022-02-16 13:10:00|4458.94|4458.34|4459.44|4458.84|4459.44|4458.84|4458.94|4458.34|101
1645017010000|2022-02-16 13:10:10|4459.69|4459.09|4459.31|4458.71|4459.69|4459.09|4459.19|4458.59|88
1645017020000|2022-02-16 13:10:20|4459.44|4458.84|4458.69|4458.09|4459.44|4458.84|4458.69|4458.09|53
1645017030000|2022-02-16 13:10:30|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|92
1645017040000|2022-02-16 13:10:40|4459.19|4458.59|4458.19|4457.59|4459.19|4458.59|4458.19|4457.59|93
1645017050000|2022-02-16 13:10:50|4458.44|4457.84|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|49
1645017060000|2022-02-16 13:11:00|4458.94|4458.34|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|23
1645017070000|2022-02-16 13:11:10|4458.81|4458.21|4459.44|4458.84|4459.44|4458.84|4458.81|4458.21|26
1645017080000|2022-02-16 13:11:20|4459.19|4458.59|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|24
1645017090000|2022-02-16 13:11:30|||||||||9
1645017100000|2022-02-16 13:11:40|4459.94|4459.34|4460.56|4459.96|4460.56|4459.96|4459.94|4459.34|107
1645017110000|2022-02-16 13:11:50|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|24
1645017120000|2022-02-16 13:12:00|4460.19|4459.59|4460.69|4460.09|4460.69|4460.09|4460.19|4459.59|60
1645017130000|2022-02-16 13:12:10|4460.94|4460.34|4461.19|4460.59|4461.19|4460.59|4460.69|4460.09|55
1645017140000|2022-02-16 13:12:20|4460.94|4460.34|4460.69|4460.09|4460.94|4460.34|4460.44|4459.84|96
1645017150000|2022-02-16 13:12:30|4460.44|4459.84|4460.81|4460.21|4460.94|4460.34|4460.44|4459.84|35
1645017160000|2022-02-16 13:12:40|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4
1645017170000|2022-02-16 13:12:50|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|76
1645017180000|2022-02-16 13:13:00|4460.56|4459.96|4460.94|4460.34|4460.94|4460.34|4460.44|4459.84|38
1645017190000|2022-02-16 13:13:10|4461.19|4460.59|4461.44|4460.84|4461.44|4460.84|4461.19|4460.59|67
1645017200000|2022-02-16 13:13:20|4461.19|4460.59|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|28
1645017210000|2022-02-16 13:13:30|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|22
1645017220000|2022-02-16 13:13:40|4461.44|4460.84|4461.19|4460.59|4461.44|4460.84|4461.19|4460.59|19
1645017230000|2022-02-16 13:13:50|4460.94|4460.34|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|32
1645017240000|2022-02-16 13:14:00|4460.94|4460.34|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|50
1645017250000|2022-02-16 13:14:10|4461.44|4460.84|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|69
1645017260000|2022-02-16 13:14:20|4461.56|4460.96|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|22
1645017270000|2022-02-16 13:14:30|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|10
1645017280000|2022-02-16 13:14:40|4461.56|4460.96|4461.19|4460.59|4461.69|4461.09|4461.19|4460.59|42
1645017290000|2022-02-16 13:14:50|4461.69|4461.09|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|142
1645017300000|2022-02-16 13:15:00|4461.69|4461.09|4461.94|4461.34|4461.94|4461.34|4461.44|4460.84|48
1645017310000|2022-02-16 13:15:10|4461.44|4460.84|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|33
1645017320000|2022-02-16 13:15:20|4461.69|4461.09|4462.19|4461.59|4462.19|4461.59|4461.69|4461.09|65
1645017330000|2022-02-16 13:15:30|4462.06|4461.46|4461.44|4460.84|4462.19|4461.59|4461.44|4460.84|87
1645017340000|2022-02-16 13:15:40|4461.69|4461.09|4461.19|4460.59|4461.69|4461.09|4461.19|4460.59|31
1645017350000|2022-02-16 13:15:50|4461.31|4460.71|4461.19|4460.59|4461.44|4460.84|4461.19|4460.59|35
1645017360000|2022-02-16 13:16:00|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|21
1645017370000|2022-02-16 13:16:10|4460.94|4460.34|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|66
1645017380000|2022-02-16 13:16:20|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|38
1645017390000|2022-02-16 13:16:30|4460.94|4460.34|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|28
1645017400000|2022-02-16 13:16:40|4461.06|4460.46|4461.19|4460.59|4461.44|4460.84|4461.06|4460.46|57
1645017410000|2022-02-16 13:16:50|4461.31|4460.71|4461.31|4460.71|4461.44|4460.84|4461.19|4460.59|13
1645017420000|2022-02-16 13:17:00|4461.19|4460.59|4461.44|4460.84|4461.69|4461.09|4461.19|4460.59|28
1645017430000|2022-02-16 13:17:10|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|4461.44|4460.84|58
1645017440000|2022-02-16 13:17:20|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|4461.69|4461.09|22
1645017450000|2022-02-16 13:17:30|4461.81|4461.21|4461.94|4461.34|4461.94|4461.34|4461.81|4461.21|20
1645017460000|2022-02-16 13:17:40|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|60
1645017470000|2022-02-16 13:17:50|4461.94|4461.34|4461.69|4461.09|4461.94|4461.34|4461.69|4461.09|22
1645017480000|2022-02-16 13:18:00|4461.94|4461.34|4461.69|4461.09|4461.94|4461.34|4461.44|4460.84|27
1645017490000|2022-02-16 13:18:10|4461.56|4460.96|4461.69|4461.09|4461.69|4461.09|4461.44|4460.84|18
1645017500000|2022-02-16 13:18:20|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|4461.69|4461.09|23
1645017510000|2022-02-16 13:18:30|4461.69|4461.09|4461.94|4461.34|4461.94|4461.34|4461.69|4461.09|55
1645017520000|2022-02-16 13:18:40|||||||||34
1645017530000|2022-02-16 13:18:50|4462.19|4461.59|4462.94|4462.34|4462.94|4462.34|4462.19|4461.59|183
1645017540000|2022-02-16 13:19:00|4462.69|4462.09|4462.94|4462.34|4463.06|4462.46|4462.69|4462.09|100
1645017550000|2022-02-16 13:19:10|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|124
1645017560000|2022-02-16 13:19:20|4462.94|4462.34|4462.69|4462.09|4462.94|4462.34|4462.44|4461.84|105
1645017570000|2022-02-16 13:19:30|4462.56|4461.96|4462.81|4462.21|4462.94|4462.34|4462.56|4461.96|27
1645017580000|2022-02-16 13:19:40|4462.94|4462.34|4462.44|4461.84|4462.94|4462.34|4462.44|4461.84|52
1645017590000|2022-02-16 13:19:50|4462.19|4461.59|4462.69|4462.09|4462.69|4462.09|4462.19|4461.59|62
1645017600000|2022-02-16 13:20:00|4462.44|4461.84|4462.69|4462.09|4462.69|4462.09|4462.44|4461.84|21
1645017610000|2022-02-16 13:20:10|4462.56|4461.96|4463.69|4463.09|4463.69|4463.09|4462.44|4461.84|179
1645017620000|2022-02-16 13:20:20|4463.94|4463.34|4463.44|4462.84|4463.94|4463.34|4463.44|4462.84|219
1645017630000|2022-02-16 13:20:30|4463.69|4463.09|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|182
1645017640000|2022-02-16 13:20:40|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|28
1645017650000|2022-02-16 13:20:50|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|33
1645017660000|2022-02-16 13:21:00|4462.94|4462.34|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|238
1645017670000|2022-02-16 13:21:10|4463.44|4462.84|4463.69|4463.09|4463.69|4463.09|4463.19|4462.59|41
1645017680000|2022-02-16 13:21:20|4463.56|4462.96|4463.44|4462.84|4463.56|4462.96|4463.44|4462.84|10
1645017690000|2022-02-16 13:21:30|4463.19|4462.59|4463.44|4462.84|4463.69|4463.09|4463.19|4462.59|74
1645017700000|2022-02-16 13:21:40|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|24
1645017710000|2022-02-16 13:21:50|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|7
1645017720000|2022-02-16 13:22:00|4463.06|4462.46|4462.94|4462.34|4463.19|4462.59|4462.69|4462.09|126
1645017730000|2022-02-16 13:22:10|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.81|4462.21|17
1645017740000|2022-02-16 13:22:20|4462.69|4462.09|4462.56|4461.96|4462.69|4462.09|4462.44|4461.84|37
1645017750000|2022-02-16 13:22:30|4462.44|4461.84|4462.69|4462.09|4462.69|4462.09|4462.19|4461.59|84
1645017760000|2022-02-16 13:22:40|4462.44|4461.84|4462.94|4462.34|4462.94|4462.34|4462.44|4461.84|46
1645017770000|2022-02-16 13:22:50|||||||||4
1645017780000|2022-02-16 13:23:00|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|35
1645017790000|2022-02-16 13:23:10|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|29
1645017800000|2022-02-16 13:23:20|4463.94|4463.34|4463.44|4462.84|4463.94|4463.34|4463.44|4462.84|100
1645017810000|2022-02-16 13:23:30|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|16
1645017820000|2022-02-16 13:23:40|4462.94|4462.34|4463.19|4462.59|4463.19|4462.59|4462.69|4462.09|49
1645017830000|2022-02-16 13:23:50|||||||||2
1645017840000|2022-02-16 13:24:00|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|11
1645017850000|2022-02-16 13:24:10|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.56|4462.96|13
1645017860000|2022-02-16 13:24:20|4463.44|4462.84|4463.69|4463.09|4463.69|4463.09|4463.19|4462.59|95
1645017870000|2022-02-16 13:24:30|4463.44|4462.84|4463.69|4463.09|4463.69|4463.09|4463.19|4462.59|50
1645017880000|2022-02-16 13:24:40|4463.94|4463.34|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|63
1645017890000|2022-02-16 13:24:50|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|43
1645017900000|2022-02-16 13:25:00|4463.69|4463.09|4463.69|4463.09|4463.81|4463.21|4463.69|4463.09|28
1645017910000|2022-02-16 13:25:10|4463.44|4462.84|4463.06|4462.46|4463.44|4462.84|4463.06|4462.46|91
1645017920000|2022-02-16 13:25:20|4463.19|4462.59|4462.69|4462.09|4463.19|4462.59|4462.69|4462.09|61
1645017930000|2022-02-16 13:25:30|4462.94|4462.34|4463.19|4462.59|4463.19|4462.59|4462.69|4462.09|67
1645017940000|2022-02-16 13:25:40|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4462.81|4462.21|72
1645017950000|2022-02-16 13:25:50|4463.44|4462.84|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|41
1645017960000|2022-02-16 13:26:00|4463.44|4462.84|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|28
1645017970000|2022-02-16 13:26:10|4463.56|4462.96|4463.56|4462.96|4463.69|4463.09|4463.44|4462.84|41
1645017980000|2022-02-16 13:26:20|4463.69|4463.09|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|13
1645017990000|2022-02-16 13:26:30|4463.69|4463.09|4463.44|4462.84|4463.69|4463.09|4463.19|4462.59|29
1645018000000|2022-02-16 13:26:40|4463.56|4462.96|4463.56|4462.96|4463.56|4462.96|4463.44|4462.84|6
1645018010000|2022-02-16 13:26:50|4463.44|4462.84|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|9
1645018020000|2022-02-16 13:27:00|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.56|4462.96|20
1645018030000|2022-02-16 13:27:10|4463.44|4462.84|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|56
1645018040000|2022-02-16 13:27:20|4463.44|4462.84|4463.94|4463.34|4463.94|4463.34|4463.44|4462.84|37
1645018050000|2022-02-16 13:27:30|4463.81|4463.21|4464.44|4463.84|4464.44|4463.84|4463.81|4463.21|125
1645018060000|2022-02-16 13:27:40|4464.19|4463.59|4464.69|4464.09|4464.94|4464.34|4464.19|4463.59|156
1645018070000|2022-02-16 13:27:50|4464.81|4464.21|4464.19|4463.59|4464.94|4464.34|4464.19|4463.59|127
1645018080000|2022-02-16 13:28:00|4463.19|4462.59|4464.19|4463.59|4464.19|4463.59|4463.19|4462.59|241
1645018090000|2022-02-16 13:28:10|||||||||48
1645018100000|2022-02-16 13:28:20|4463.81|4463.21|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|45
1645018110000|2022-02-16 13:28:30|4463.44|4462.84|4463.31|4462.71|4463.44|4462.84|4463.19|4462.59|65
1645018120000|2022-02-16 13:28:40|4462.94|4462.34|4462.69|4462.09|4462.94|4462.34|4462.69|4462.09|91
1645018130000|2022-02-16 13:28:50|4462.56|4461.96|4462.31|4461.71|4462.56|4461.96|4462.31|4461.71|44
1645018140000|2022-02-16 13:29:00|4462.19|4461.59|4461.94|4461.34|4462.19|4461.59|4461.94|4461.34|88
1645018150000|2022-02-16 13:29:10|4461.81|4461.21|4461.69|4461.09|4461.81|4461.21|4461.69|4461.09|28
1645018160000|2022-02-16 13:29:20|4461.81|4461.21|4461.44|4460.84|4461.81|4461.21|4461.44|4460.84|152
1645018170000|2022-02-16 13:29:30|4461.56|4460.96|4461.69|4461.09|4461.69|4461.09|4461.56|4460.96|34
1645018180000|2022-02-16 13:29:40|4461.81|4461.21|4461.69|4461.09|4461.81|4461.21|4461.56|4460.96|45
1645018190000|2022-02-16 13:29:50|4461.56|4460.96|4461.56|4460.96|4461.56|4460.96|4461.56|4460.96|26
1645018200000|2022-02-16 13:30:00|4461.44|4460.84|4459.56|4458.96|4461.44|4460.84|4459.56|4458.96|325
1645018210000|2022-02-16 13:30:10|4459.06|4458.46|4459.81|4459.21|4460.31|4459.71|4458.31|4457.71|682
1645018220000|2022-02-16 13:30:20|4459.94|4459.34|4458.94|4458.34|4460.69|4460.09|4458.94|4458.34|441
1645018230000|2022-02-16 13:30:30|4459.19|4458.59|4461.69|4461.09|4461.69|4461.09|4458.94|4458.34|390
1645018240000|2022-02-16 13:30:40|4461.44|4460.84|4463.19|4462.59|4463.19|4462.59|4461.19|4460.59|515
1645018250000|2022-02-16 13:30:50|4463.06|4462.46|4462.94|4462.34|4463.19|4462.59|4461.94|4461.34|261
1645018260000|2022-02-16 13:31:00|4462.69|4462.09|4462.69|4462.09|4462.94|4462.34|4462.44|4461.84|136
1645018270000|2022-02-16 13:31:10|4462.94|4462.34|4462.69|4462.09|4463.19|4462.59|4462.44|4461.84|177
1645018280000|2022-02-16 13:31:20|4462.56|4461.96|4463.44|4462.84|4463.44|4462.84|4462.44|4461.84|198
1645018290000|2022-02-16 13:31:30|4463.94|4463.34|4464.56|4463.96|4464.94|4464.34|4463.94|4463.34|402
1645018300000|2022-02-16 13:31:40|4464.69|4464.09|4465.94|4465.34|4465.94|4465.34|4464.56|4463.96|275
1645018310000|2022-02-16 13:31:50|4466.44|4465.84|4466.94|4466.34|4466.94|4466.34|4466.19|4465.59|312
1645018320000|2022-02-16 13:32:00|4467.06|4466.46|4467.19|4466.59|4467.69|4467.09|4466.94|4466.34|408
1645018330000|2022-02-16 13:32:10|4466.94|4466.34|4466.19|4465.59|4466.94|4466.34|4465.44|4464.84|822
1645018340000|2022-02-16 13:32:20|4465.94|4465.34|4465.94|4465.34|4466.19|4465.59|4465.19|4464.59|176
1645018350000|2022-02-16 13:32:30|4465.69|4465.09|4465.81|4465.21|4465.94|4465.34|4465.69|4465.09|98
1645018360000|2022-02-16 13:32:40|4465.69|4465.09|4465.44|4464.84|4466.69|4466.09|4465.44|4464.84|148
1645018370000|2022-02-16 13:32:50|4465.31|4464.71|4464.94|4464.34|4465.44|4464.84|4464.94|4464.34|197
1645018380000|2022-02-16 13:33:00|4464.81|4464.21|4464.69|4464.09|4465.19|4464.59|4464.44|4463.84|133
1645018390000|2022-02-16 13:33:10|4464.81|4464.21|4465.19|4464.59|4465.31|4464.71|4464.44|4463.84|79
1645018400000|2022-02-16 13:33:20|4465.31|4464.71|4464.81|4464.21|4465.44|4464.84|4464.81|4464.21|73
1645018410000|2022-02-16 13:33:30|4464.69|4464.09|4465.56|4464.96|4465.56|4464.96|4463.94|4463.34|163
1645018420000|2022-02-16 13:33:40|4465.44|4464.84|4465.94|4465.34|4466.44|4465.84|4465.31|4464.71|357
1645018430000|2022-02-16 13:33:50|4466.44|4465.84|4467.44|4466.84|4467.69|4467.09|4466.44|4465.84|546
1645018440000|2022-02-16 13:34:00|4467.19|4466.59|4467.44|4466.84|4467.81|4467.21|4466.94|4466.34|245
1645018450000|2022-02-16 13:34:10|4467.31|4466.71|4466.94|4466.34|4467.31|4466.71|4466.69|4466.09|237
1645018460000|2022-02-16 13:34:20|4467.06|4466.46|4466.19|4465.59|4467.06|4466.46|4466.19|4465.59|56
1645018470000|2022-02-16 13:34:30|4466.44|4465.84|4466.44|4465.84|4466.69|4466.09|4466.44|4465.84|65
1645018480000|2022-02-16 13:34:40|4466.19|4465.59|4466.19|4465.59|4466.44|4465.84|4465.94|4465.34|43
1645018490000|2022-02-16 13:34:50|4466.69|4466.09|4466.19|4465.59|4466.69|4466.09|4466.19|4465.59|165
1645018500000|2022-02-16 13:35:00|4465.81|4465.21|4465.31|4464.71|4466.19|4465.59|4465.19|4464.59|166
1645018510000|2022-02-16 13:35:10|4465.19|4464.59|4465.44|4464.84|4465.69|4465.09|4464.69|4464.09|142
1645018520000|2022-02-16 13:35:20|4465.94|4465.34|4466.44|4465.84|4466.44|4465.84|4465.94|4465.34|97
1645018530000|2022-02-16 13:35:30|4466.69|4466.09|4467.69|4467.09|4467.81|4467.21|4466.56|4465.96|178
1645018540000|2022-02-16 13:35:40|4467.94|4467.34|4469.19|4468.59|4469.44|4468.84|4467.94|4467.34|475
1645018550000|2022-02-16 13:35:50|4468.94|4468.34|4468.56|4467.96|4469.19|4468.59|4468.56|4467.96|468
1645018560000|2022-02-16 13:36:00|4468.44|4467.84|4468.69|4468.09|4469.19|4468.59|4468.44|4467.84|165
1645018570000|2022-02-16 13:36:10|4468.56|4467.96|4468.69|4468.09|4468.69|4468.09|4468.44|4467.84|147
1645018580000|2022-02-16 13:36:20|4469.06|4468.46|4469.19|4468.59|4469.44|4468.84|4468.94|4468.34|132
1645018590000|2022-02-16 13:36:30|4469.31|4468.71|4468.94|4468.34|4469.44|4468.84|4468.94|4468.34|155
1645018600000|2022-02-16 13:36:40|4468.69|4468.09|4468.44|4467.84|4468.94|4468.34|4468.31|4467.71|149
1645018610000|2022-02-16 13:36:50|4468.94|4468.34|4468.44|4467.84|4468.94|4468.34|4468.19|4467.59|109
1645018620000|2022-02-16 13:37:00|4468.19|4467.59|4468.06|4467.46|4468.19|4467.59|4467.94|4467.34|113
1645018630000|2022-02-16 13:37:10|4468.19|4467.59|4468.94|4468.34|4468.94|4468.34|4467.94|4467.34|327
1645018640000|2022-02-16 13:37:20|4469.19|4468.59|4468.69|4468.09|4469.19|4468.59|4468.69|4468.09|96
1645018650000|2022-02-16 13:37:30|4468.44|4467.84|4468.94|4468.34|4468.94|4468.34|4468.44|4467.84|171
1645018660000|2022-02-16 13:37:40|4469.06|4468.46|4470.19|4469.59|4470.19|4469.59|4468.94|4468.34|663
1645018670000|2022-02-16 13:37:50|4469.94|4469.34|4470.44|4469.84|4470.44|4469.84|4469.94|4469.34|176
1645018680000|2022-02-16 13:38:00|4470.19|4469.59|4470.19|4469.59|4470.31|4469.71|4469.94|4469.34|156
1645018690000|2022-02-16 13:38:10|4470.06|4469.46|4469.44|4468.84|4470.19|4469.59|4469.44|4468.84|349
1645018700000|2022-02-16 13:38:20|4469.19|4468.59|4468.94|4468.34|4469.19|4468.59|4468.94|4468.34|103
1645018710000|2022-02-16 13:38:30|4468.69|4468.09|4468.94|4468.34|4468.94|4468.34|4468.69|4468.09|58
1645018720000|2022-02-16 13:38:40|4468.69|4468.09|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|61
1645018730000|2022-02-16 13:38:50|4468.19|4467.59|4468.69|4468.09|4468.69|4468.09|4467.94|4467.34|339
1645018740000|2022-02-16 13:39:00|4468.81|4468.21|4468.56|4467.96|4468.81|4468.21|4468.44|4467.84|60
1645018750000|2022-02-16 13:39:10|4468.69|4468.09|4467.44|4466.84|4468.69|4468.09|4467.44|4466.84|191
1645018760000|2022-02-16 13:39:20|4467.69|4467.09|4467.44|4466.84|4467.69|4467.09|4467.19|4466.59|99
1645018770000|2022-02-16 13:39:30|4467.31|4466.71|4467.44|4466.84|4467.69|4467.09|4467.19|4466.59|144
1645018780000|2022-02-16 13:39:40|4467.56|4466.96|4467.44|4466.84|4467.94|4467.34|4467.44|4466.84|136
1645018790000|2022-02-16 13:39:50|4467.56|4466.96|4467.44|4466.84|4467.69|4467.09|4467.31|4466.71|71
1645018800000|2022-02-16 13:40:00|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|4467.19|4466.59|31
1645018810000|2022-02-16 13:40:10|4466.94|4466.34|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|199
1645018820000|2022-02-16 13:40:20|4467.44|4466.84|4467.19|4466.59|4467.56|4466.96|4467.19|4466.59|146
1645018830000|2022-02-16 13:40:30|4467.06|4466.46|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|88
1645018840000|2022-02-16 13:40:40|4467.31|4466.71|4467.56|4466.96|4467.56|4466.96|4467.31|4466.71|47
1645018850000|2022-02-16 13:40:50|4467.44|4466.84|4467.19|4466.59|4467.44|4466.84|4466.94|4466.34|37
1645018860000|2022-02-16 13:41:00|4467.31|4466.71|4466.94|4466.34|4467.44|4466.84|4466.94|4466.34|34
1645018870000|2022-02-16 13:41:10|4466.69|4466.09|4467.19|4466.59|4467.31|4466.71|4466.44|4465.84|247
1645018880000|2022-02-16 13:41:20|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|20
1645018890000|2022-02-16 13:41:30|4467.06|4466.46|4467.19|4466.59|4467.44|4466.84|4467.06|4466.46|61
1645018900000|2022-02-16 13:41:40|4467.31|4466.71|4467.44|4466.84|4467.44|4466.84|4467.19|4466.59|35
1645018910000|2022-02-16 13:41:50|4467.19|4466.59|4467.06|4466.46|4467.56|4466.96|4466.94|4466.34|74
1645018920000|2022-02-16 13:42:00|4466.94|4466.34|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|5
1645018930000|2022-02-16 13:42:10|4466.94|4466.34|4467.44|4466.84|4467.44|4466.84|4466.94|4466.34|52
1645018940000|2022-02-16 13:42:20|4467.31|4466.71|4467.31|4466.71|4467.44|4466.84|4467.31|4466.71|37
1645018950000|2022-02-16 13:42:30|4467.44|4466.84|4467.31|4466.71|4467.44|4466.84|4467.19|4466.59|16
1645018960000|2022-02-16 13:42:40|4467.19|4466.59|4466.94|4466.34|4467.44|4466.84|4466.94|4466.34|72
1645018970000|2022-02-16 13:42:50|4466.44|4465.84|4466.69|4466.09|4466.81|4466.21|4466.44|4465.84|122
1645018980000|2022-02-16 13:43:00|4466.81|4466.21|4465.94|4465.34|4466.81|4466.21|4465.94|4465.34|133
1645018990000|2022-02-16 13:43:10|4466.19|4465.59|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|64
1645019000000|2022-02-16 13:43:20|4466.19|4465.59|4465.94|4465.34|4466.19|4465.59|4465.94|4465.34|46
1645019010000|2022-02-16 13:43:30|4465.69|4465.09|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|135
1645019020000|2022-02-16 13:43:40|4465.94|4465.34|4465.81|4465.21|4465.94|4465.34|4465.69|4465.09|68
1645019030000|2022-02-16 13:43:50|4465.69|4465.09|4466.19|4465.59|4466.19|4465.59|4465.69|4465.09|70
1645019040000|2022-02-16 13:44:00|4466.44|4465.84|4466.19|4465.59|4466.44|4465.84|4466.19|4465.59|46
1645019050000|2022-02-16 13:44:10|4466.06|4465.46|4466.06|4465.46|4466.19|4465.59|4465.94|4465.34|59
1645019060000|2022-02-16 13:44:20|4465.94|4465.34|4465.94|4465.34|4466.06|4465.46|4465.94|4465.34|0
1645019070000|2022-02-16 13:44:30|4466.06|4465.46|4464.94|4464.34|4466.06|4465.46|4464.94|4464.34|163
1645019080000|2022-02-16 13:44:40|4464.69|4464.09|4465.44|4464.84|4465.44|4464.84|4464.69|4464.09|97
1645019090000|2022-02-16 13:44:50|4465.19|4464.59|4464.94|4464.34|4465.19|4464.59|4464.69|4464.09|94
1645019100000|2022-02-16 13:45:00|4464.81|4464.21|4464.44|4463.84|4464.81|4464.21|4464.44|4463.84|77
1645019110000|2022-02-16 13:45:10|4464.69|4464.09|4463.94|4463.34|4464.69|4464.09|4463.69|4463.09|144
1645019120000|2022-02-16 13:45:20|4463.69|4463.09|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|96
1645019130000|2022-02-16 13:45:30|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|202
1645019140000|2022-02-16 13:45:40|4463.94|4463.34|4464.69|4464.09|4464.69|4464.09|4463.94|4463.34|112
1645019150000|2022-02-16 13:45:50|4464.44|4463.84|4464.19|4463.59|4464.44|4463.84|4464.19|4463.59|66
1645019160000|2022-02-16 13:46:00|4464.06|4463.46|4464.19|4463.59|4464.19|4463.59|4463.94|4463.34|71
1645019170000|2022-02-16 13:46:10|4464.31|4463.71|4464.81|4464.21|4464.94|4464.34|4464.31|4463.71|44
1645019180000|2022-02-16 13:46:20|4464.94|4464.34|4465.19|4464.59|4465.19|4464.59|4464.81|4464.21|91
1645019190000|2022-02-16 13:46:30|4465.44|4464.84|4465.44|4464.84|4465.69|4465.09|4465.44|4464.84|111
1645019200000|2022-02-16 13:46:40|4465.19|4464.59|4464.94|4464.34|4465.19|4464.59|4464.94|4464.34|55
1645019210000|2022-02-16 13:46:50|4465.19|4464.59|4465.06|4464.46|4465.19|4464.59|4464.94|4464.34|69
1645019220000|2022-02-16 13:47:00|4465.19|4464.59|4465.44|4464.84|4465.44|4464.84|4465.19|4464.59|26
1645019230000|2022-02-16 13:47:10|4465.31|4464.71|4464.94|4464.34|4465.31|4464.71|4464.94|4464.34|39
1645019240000|2022-02-16 13:47:20|4464.56|4463.96|4464.44|4463.84|4464.69|4464.09|4464.44|4463.84|37
1645019250000|2022-02-16 13:47:30|4464.19|4463.59|4463.56|4462.96|4464.19|4463.59|4463.44|4462.84|95
1645019260000|2022-02-16 13:47:40|4463.69|4463.09|4463.44|4462.84|4463.69|4463.09|4462.81|4462.21|144
1645019270000|2022-02-16 13:47:50|4463.19|4462.59|4463.44|4462.84|4463.69|4463.09|4463.19|4462.59|147
1645019280000|2022-02-16 13:48:00|4463.19|4462.59|4461.94|4461.34|4463.19|4462.59|4461.44|4460.84|329
1645019290000|2022-02-16 13:48:10|4461.56|4460.96|4461.44|4460.84|4461.69|4461.09|4461.19|4460.59|213
1645019300000|2022-02-16 13:48:20|4461.69|4461.09|4461.19|4460.59|4461.69|4461.09|4460.94|4460.34|184
1645019310000|2022-02-16 13:48:30|4461.31|4460.71|4460.19|4459.59|4461.31|4460.71|4459.94|4459.34|429
1645019320000|2022-02-16 13:48:40|4459.94|4459.34|4459.31|4458.71|4460.69|4460.09|4459.19|4458.59|415
1645019330000|2022-02-16 13:48:50|4459.44|4458.84|4459.69|4459.09|4459.94|4459.34|4459.44|4458.84|168
1645019340000|2022-02-16 13:49:00|4459.56|4458.96|4459.44|4458.84|4460.19|4459.59|4459.44|4458.84|229
1645019350000|2022-02-16 13:49:10|4459.19|4458.59|4458.44|4457.84|4459.19|4458.59|4458.44|4457.84|207
1645019360000|2022-02-16 13:49:20|4458.19|4457.59|4457.19|4456.59|4458.44|4457.84|4456.94|4456.34|708
1645019370000|2022-02-16 13:49:30|4456.94|4456.34|4457.44|4456.84|4457.44|4456.84|4456.44|4455.84|685
1645019380000|2022-02-16 13:49:40|4457.69|4457.09|4456.94|4456.34|4457.69|4457.09|4456.81|4456.21|374
1645019390000|2022-02-16 13:49:50|4457.44|4456.84|4457.19|4456.59|4457.44|4456.84|4456.94|4456.34|351
1645019400000|2022-02-16 13:50:00|4456.94|4456.34|4456.44|4455.84|4456.94|4456.34|4456.19|4455.59|949
1645019410000|2022-02-16 13:50:10|4456.69|4456.09|4456.69|4456.09|4457.19|4456.59|4456.19|4455.59|467
1645019420000|2022-02-16 13:50:20|4456.94|4456.34|4456.19|4455.59|4456.94|4456.34|4456.19|4455.59|867
1645019430000|2022-02-16 13:50:30|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|1625
1645019440000|2022-02-16 13:50:40|4456.56|4455.96|4454.69|4454.09|4456.69|4456.09|4453.94|4453.34|1742
1645019450000|2022-02-16 13:50:50|4454.94|4454.34|4455.19|4454.59|4455.19|4454.59|4454.44|4453.84|446
1645019460000|2022-02-16 13:51:00|4454.94|4454.34|4454.44|4453.84|4454.94|4454.34|4454.44|4453.84|356
1645019470000|2022-02-16 13:51:10|4454.69|4454.09|4454.69|4454.09|4454.94|4454.34|4454.69|4454.09|405
1645019480000|2022-02-16 13:51:20|4454.44|4453.84|4454.94|4454.34|4454.94|4454.34|4454.44|4453.84|256
1645019490000|2022-02-16 13:51:30|4454.69|4454.09|4454.44|4453.84|4454.69|4454.09|4453.94|4453.34|251
1645019500000|2022-02-16 13:51:40|4454.19|4453.59|4454.19|4453.59|4454.69|4454.09|4454.19|4453.59|416
1645019510000|2022-02-16 13:51:50|4454.44|4453.84|4454.69|4454.09|4454.69|4454.09|4454.44|4453.84|172
1645019520000|2022-02-16 13:52:00|4454.81|4454.21|4454.69|4454.09|4454.94|4454.34|4454.19|4453.59|364
1645019530000|2022-02-16 13:52:10|4454.56|4453.96|4453.69|4453.09|4454.69|4454.09|4453.69|4453.09|355
1645019540000|2022-02-16 13:52:20|4453.44|4452.84|4452.69|4452.09|4453.69|4453.09|4452.19|4451.59|1286
1645019550000|2022-02-16 13:52:30|4452.44|4451.84|4454.19|4453.59|4454.19|4453.59|4452.19|4451.59|617
1645019560000|2022-02-16 13:52:40|4454.44|4453.84|4454.81|4454.21|4454.94|4454.34|4454.44|4453.84|369
1645019570000|2022-02-16 13:52:50|4454.69|4454.09|4454.19|4453.59|4454.94|4454.34|4453.69|4453.09|233
1645019580000|2022-02-16 13:53:00|4454.44|4453.84|4454.94|4454.34|4454.94|4454.34|4454.44|4453.84|332
1645019590000|2022-02-16 13:53:10|4455.69|4455.09|4455.44|4454.84|4455.94|4455.34|4455.44|4454.84|1033
1645019600000|2022-02-16 13:53:20|4455.69|4455.09|4455.94|4455.34|4455.94|4455.34|4455.69|4455.09|66
1645019610000|2022-02-16 13:53:30|4455.69|4455.09|4455.69|4455.09|4455.94|4455.34|4455.19|4454.59|500
1645019620000|2022-02-16 13:53:40|4455.94|4455.34|4457.19|4456.59|4457.44|4456.84|4455.94|4455.34|670
1645019630000|2022-02-16 13:53:50|4457.44|4456.84|4457.44|4456.84|4457.69|4457.09|4457.19|4456.59|213
1645019640000|2022-02-16 13:54:00|4457.69|4457.09|4455.69|4455.09|4457.69|4457.09|4455.69|4455.09|372
1645019650000|2022-02-16 13:54:10|4455.44|4454.84|4455.44|4454.84|4455.94|4455.34|4455.19|4454.59|344
1645019660000|2022-02-16 13:54:20|4455.69|4455.09|4455.44|4454.84|4455.69|4455.09|4455.44|4454.84|144
1645019670000|2022-02-16 13:54:30|4455.31|4454.71|4454.69|4454.09|4455.44|4454.84|4454.69|4454.09|255
1645019680000|2022-02-16 13:54:40|4454.94|4454.34|4454.94|4454.34|4454.94|4454.34|4454.44|4453.84|230
1645019690000|2022-02-16 13:54:50|4455.19|4454.59|4454.44|4453.84|4455.44|4454.84|4454.44|4453.84|126
1645019700000|2022-02-16 13:55:00|4454.19|4453.59|4453.94|4453.34|4454.44|4453.84|4453.94|4453.34|241
1645019710000|2022-02-16 13:55:10|4453.69|4453.09|4452.81|4452.21|4453.94|4453.34|4452.69|4452.09|397
1645019720000|2022-02-16 13:55:20|4452.94|4452.34|4452.69|4452.09|4453.19|4452.59|4452.69|4452.09|352
1645019730000|2022-02-16 13:55:30|4452.94|4452.34|4451.69|4451.09|4452.94|4452.34|4451.69|4451.09|346
1645019740000|2022-02-16 13:55:40|4451.44|4450.84|4451.94|4451.34|4452.19|4451.59|4451.44|4450.84|206
1645019750000|2022-02-16 13:55:50|4452.06|4451.46|4451.69|4451.09|4452.06|4451.46|4451.69|4451.09|105
1645019760000|2022-02-16 13:56:00|4451.44|4450.84|4450.69|4450.09|4451.94|4451.34|4450.69|4450.09|579
1645019770000|2022-02-16 13:56:10|4450.94|4450.34|4452.44|4451.84|4452.44|4451.84|4450.94|4450.34|307
1645019780000|2022-02-16 13:56:20|4452.69|4452.09|4452.44|4451.84|4452.94|4452.34|4452.19|4451.59|248
1645019790000|2022-02-16 13:56:30|4452.69|4452.09|4452.19|4451.59|4452.94|4452.34|4452.19|4451.59|129
1645019800000|2022-02-16 13:56:40|4452.31|4451.71|4452.44|4451.84|4452.56|4451.96|4452.31|4451.71|48
1645019810000|2022-02-16 13:56:50|4452.69|4452.09|4452.19|4451.59|4452.69|4452.09|4451.69|4451.09|117
1645019820000|2022-02-16 13:57:00|4452.44|4451.84|4451.19|4450.59|4452.44|4451.84|4451.19|4450.59|181
1645019830000|2022-02-16 13:57:10|4451.44|4450.84|4451.44|4450.84|4451.69|4451.09|4451.31|4450.71|130
1645019840000|2022-02-16 13:57:20|4451.69|4451.09|4451.94|4451.34|4452.44|4451.84|4451.69|4451.09|131
1645019850000|2022-02-16 13:57:30|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4451.81|4451.21|83
1645019860000|2022-02-16 13:57:40|4451.94|4451.34|4452.19|4451.59|4452.44|4451.84|4451.69|4451.09|149
1645019870000|2022-02-16 13:57:50|4452.31|4451.71|4452.19|4451.59|4452.44|4451.84|4452.19|4451.59|56
1645019880000|2022-02-16 13:58:00|4452.31|4451.71|4452.44|4451.84|4452.44|4451.84|4451.94|4451.34|105
1645019890000|2022-02-16 13:58:10|4452.94|4452.34|4452.94|4452.34|4453.19|4452.59|4452.69|4452.09|160
1645019900000|2022-02-16 13:58:20|4453.19|4452.59|4451.94|4451.34|4453.19|4452.59|4451.69|4451.09|279
1645019910000|2022-02-16 13:58:30|4452.19|4451.59|4451.69|4451.09|4452.19|4451.59|4451.69|4451.09|83
1645019920000|2022-02-16 13:58:40|4451.94|4451.34|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|287
1645019930000|2022-02-16 13:58:50|4451.44|4450.84|4450.44|4449.84|4451.44|4450.84|4450.44|4449.84|362
1645019940000|2022-02-16 13:59:00|4450.19|4449.59|4450.69|4450.09|4450.81|4450.21|4449.94|4449.34|423
1645019950000|2022-02-16 13:59:10|4450.94|4450.34|4450.56|4449.96|4451.44|4450.84|4450.19|4449.59|329
1645019960000|2022-02-16 13:59:20|4450.44|4449.84|4451.19|4450.59|4451.31|4450.71|4450.44|4449.84|76
1645019970000|2022-02-16 13:59:30|4450.94|4450.34|4451.19|4450.59|4451.44|4450.84|4450.69|4450.09|197
1645019980000|2022-02-16 13:59:40|4451.44|4450.84|4451.19|4450.59|4451.44|4450.84|4450.94|4450.34|121
1645019990000|2022-02-16 13:59:50|4451.44|4450.84|4452.44|4451.84|4452.69|4452.09|4451.44|4450.84|192
1645020000000|2022-02-16 14:00:00|4452.19|4451.59|4452.19|4451.59|4453.19|4452.59|4452.19|4451.59|247
1645020010000|2022-02-16 14:00:10|4451.94|4451.34|4450.94|4450.34|4451.94|4451.34|4450.69|4450.09|627
1645020020000|2022-02-16 14:00:20|4450.69|4450.09|4450.06|4449.46|4450.94|4450.34|4450.06|4449.46|295
1645020030000|2022-02-16 14:00:30|4450.19|4449.59|4449.94|4449.34|4450.19|4449.59|4449.69|4449.09|234
1645020040000|2022-02-16 14:00:40|4449.69|4449.09|4449.44|4448.84|4449.94|4449.34|4448.69|4448.09|862
1645020050000|2022-02-16 14:00:50|4449.69|4449.09|4449.81|4449.21|4449.94|4449.34|4449.44|4448.84|90
1645020060000|2022-02-16 14:01:00|4449.94|4449.34|4450.19|4449.59|4450.19|4449.59|4449.44|4448.84|268
1645020070000|2022-02-16 14:01:10|4450.31|4449.71|4450.44|4449.84|4450.44|4449.84|4449.94|4449.34|152
1645020080000|2022-02-16 14:01:20|4450.69|4450.09|4450.44|4449.84|4450.94|4450.34|4450.44|4449.84|103
1645020090000|2022-02-16 14:01:30|4450.56|4449.96|4450.44|4449.84|4450.69|4450.09|4450.31|4449.71|94
1645020100000|2022-02-16 14:01:40|4450.19|4449.59|4450.44|4449.84|4450.44|4449.84|4449.94|4449.34|68
1645020110000|2022-02-16 14:01:50|4450.19|4449.59|4449.69|4449.09|4450.19|4449.59|4449.44|4448.84|97
1645020120000|2022-02-16 14:02:00|4449.81|4449.21|4449.69|4449.09|4449.81|4449.21|4449.19|4448.59|132
1645020130000|2022-02-16 14:02:10|4449.44|4448.84|4450.19|4449.59|4450.44|4449.84|4449.44|4448.84|103
1645020140000|2022-02-16 14:02:20|4450.44|4449.84|4450.44|4449.84|4450.69|4450.09|4450.19|4449.59|133
1645020150000|2022-02-16 14:02:30|4450.56|4449.96|4451.44|4450.84|4451.44|4450.84|4450.44|4449.84|238
1645020160000|2022-02-16 14:02:40|4451.19|4450.59|4451.19|4450.59|4451.44|4450.84|4451.06|4450.46|119
1645020170000|2022-02-16 14:02:50|4451.44|4450.84|4452.19|4451.59|4452.19|4451.59|4451.19|4450.59|155
1645020180000|2022-02-16 14:03:00|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.19|4451.59|167
1645020190000|2022-02-16 14:03:10|4452.56|4451.96|4451.94|4451.34|4452.69|4452.09|4451.94|4451.34|172
1645020200000|2022-02-16 14:03:20|4452.06|4451.46|4451.94|4451.34|4452.31|4451.71|4451.94|4451.34|119
1645020210000|2022-02-16 14:03:30|4451.69|4451.09|4451.44|4450.84|4451.69|4451.09|4450.94|4450.34|248
1645020220000|2022-02-16 14:03:40|4451.19|4450.59|4450.94|4450.34|4451.19|4450.59|4450.94|4450.34|60
1645020230000|2022-02-16 14:03:50|4450.69|4450.09|4450.19|4449.59|4450.94|4450.34|4450.19|4449.59|155
1645020240000|2022-02-16 14:04:00|4450.31|4449.71|4450.94|4450.34|4450.94|4450.34|4450.31|4449.71|56
1645020250000|2022-02-16 14:04:10|4451.19|4450.59|4451.56|4450.96|4451.69|4451.09|4451.19|4450.59|128
1645020260000|2022-02-16 14:04:20|4451.69|4451.09|4452.19|4451.59|4452.19|4451.59|4451.69|4451.09|184
1645020270000|2022-02-16 14:04:30|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.19|4451.59|175
1645020280000|2022-02-16 14:04:40|4452.69|4452.09|4452.44|4451.84|4452.69|4452.09|4452.19|4451.59|169
1645020290000|2022-02-16 14:04:50|4452.19|4451.59|4451.44|4450.84|4452.19|4451.59|4451.44|4450.84|116
1645020300000|2022-02-16 14:05:00|4451.56|4450.96|4450.94|4450.34|4451.69|4451.09|4450.69|4450.09|161
1645020310000|2022-02-16 14:05:10|4451.19|4450.59|4452.19|4451.59|4452.19|4451.59|4451.19|4450.59|102
1645020320000|2022-02-16 14:05:20|4451.94|4451.34|4452.44|4451.84|4452.44|4451.84|4451.94|4451.34|54
1645020330000|2022-02-16 14:05:30|4452.19|4451.59|4452.19|4451.59|4452.44|4451.84|4452.19|4451.59|67
1645020340000|2022-02-16 14:05:40|4451.94|4451.34|4451.94|4451.34|4452.19|4451.59|4451.69|4451.09|67
1645020350000|2022-02-16 14:05:50|4451.69|4451.09|4451.69|4451.09|4452.19|4451.59|4451.69|4451.09|51
1645020360000|2022-02-16 14:06:00|4451.81|4451.21|4452.19|4451.59|4452.19|4451.59|4451.69|4451.09|93
1645020370000|2022-02-16 14:06:10|4451.81|4451.21|4451.94|4451.34|4452.06|4451.46|4451.69|4451.09|75
1645020380000|2022-02-16 14:06:20|4451.81|4451.21|4451.44|4450.84|4451.94|4451.34|4451.44|4450.84|27
1645020390000|2022-02-16 14:06:30|4451.56|4450.96|4450.94|4450.34|4451.56|4450.96|4450.69|4450.09|84
1645020400000|2022-02-16 14:06:40|4450.69|4450.09|4450.69|4450.09|4451.19|4450.59|4450.44|4449.84|164
1645020410000|2022-02-16 14:06:50|4450.94|4450.34|4450.44|4449.84|4450.94|4450.34|4450.44|4449.84|60
1645020420000|2022-02-16 14:07:00|4449.94|4449.34|4450.19|4449.59|4450.44|4449.84|4449.94|4449.34|302
1645020430000|2022-02-16 14:07:10|4450.06|4449.46|4450.69|4450.09|4450.69|4450.09|4449.94|4449.34|60
1645020440000|2022-02-16 14:07:20|4450.19|4449.59|4448.69|4448.09|4450.44|4449.84|4448.44|4447.84|595
1645020450000|2022-02-16 14:07:30|4448.44|4447.84|4448.94|4448.34|4448.94|4448.34|4447.94|4447.34|266
1645020460000|2022-02-16 14:07:40|4449.06|4448.46|4449.19|4448.59|4449.44|4448.84|4448.94|4448.34|191
1645020470000|2022-02-16 14:07:50|4449.31|4448.71|4449.19|4448.59|4449.44|4448.84|4449.19|4448.59|38
1645020480000|2022-02-16 14:08:00|4449.06|4448.46|4448.69|4448.09|4449.19|4448.59|4448.44|4447.84|117
1645020490000|2022-02-16 14:08:10|4448.44|4447.84|4447.69|4447.09|4448.44|4447.84|4447.69|4447.09|240
1645020500000|2022-02-16 14:08:20|4447.19|4446.59|4446.94|4446.34|4447.44|4446.84|4446.44|4445.84|542
1645020510000|2022-02-16 14:08:30|4447.31|4446.71|4447.44|4446.84|4447.69|4447.09|4446.19|4445.59|1245
1645020520000|2022-02-16 14:08:40|4447.56|4446.96|4447.44|4446.84|4447.94|4447.34|4447.19|4446.59|329
1645020530000|2022-02-16 14:08:50|4447.69|4447.09|4447.94|4447.34|4447.94|4447.34|4447.44|4446.84|158
1645020540000|2022-02-16 14:09:00|4447.69|4447.09|4447.19|4446.59|4447.94|4447.34|4447.19|4446.59|126
1645020550000|2022-02-16 14:09:10|4446.94|4446.34|4447.69|4447.09|4447.94|4447.34|4446.94|4446.34|221
1645020560000|2022-02-16 14:09:20|4447.94|4447.34|4447.94|4447.34|4448.44|4447.84|4447.94|4447.34|190
1645020570000|2022-02-16 14:09:30|4447.69|4447.09|4448.19|4447.59|4448.19|4447.59|4447.69|4447.09|116
1645020580000|2022-02-16 14:09:40|4447.94|4447.34|4447.94|4447.34|4448.19|4447.59|4447.94|4447.34|91
1645020590000|2022-02-16 14:09:50|4448.06|4447.46|4448.19|4447.59|4448.19|4447.59|4447.94|4447.34|39
1645020600000|2022-02-16 14:10:00|4447.81|4447.21|4447.94|4447.34|4448.19|4447.59|4447.69|4447.09|102
1645020610000|2022-02-16 14:10:10|4447.69|4447.09|4447.94|4447.34|4448.19|4447.59|4447.44|4446.84|182
1645020620000|2022-02-16 14:10:20|4448.06|4447.46|4447.31|4446.71|4448.19|4447.59|4447.19|4446.59|84
1645020630000|2022-02-16 14:10:30|4447.44|4446.84|4447.19|4446.59|4447.44|4446.84|4447.19|4446.59|64
1645020640000|2022-02-16 14:10:40|4447.44|4446.84|4447.94|4447.34|4447.94|4447.34|4447.44|4446.84|246
1645020650000|2022-02-16 14:10:50|4448.06|4447.46|4447.44|4446.84|4448.19|4447.59|4447.44|4446.84|72
1645020660000|2022-02-16 14:11:00|4447.31|4446.71|4446.94|4446.34|4447.44|4446.84|4446.44|4445.84|469
1645020670000|2022-02-16 14:11:10|4446.69|4446.09|4446.44|4445.84|4446.69|4446.09|4446.19|4445.59|321
1645020680000|2022-02-16 14:11:20|4446.19|4445.59|4446.56|4445.96|4446.69|4446.09|4446.19|4445.59|286
1645020690000|2022-02-16 14:11:30|4446.69|4446.09|4446.81|4446.21|4446.94|4446.34|4446.69|4446.09|147
1645020700000|2022-02-16 14:11:40|4446.94|4446.34|4447.69|4447.09|4447.69|4447.09|4446.69|4446.09|233
1645020710000|2022-02-16 14:11:50|4447.44|4446.84|4447.19|4446.59|4447.44|4446.84|4446.94|4446.34|247
1645020720000|2022-02-16 14:12:00|4447.44|4446.84|4447.69|4447.09|4447.81|4447.21|4447.44|4446.84|105
1645020730000|2022-02-16 14:12:10|4447.94|4447.34|4447.19|4446.59|4447.94|4447.34|4447.19|4446.59|169
1645020740000|2022-02-16 14:12:20|4446.94|4446.34|4447.19|4446.59|4447.19|4446.59|4446.69|4446.09|228
1645020750000|2022-02-16 14:12:30|4447.31|4446.71|4447.19|4446.59|4447.44|4446.84|4447.19|4446.59|117
1645020760000|2022-02-16 14:12:40|4446.94|4446.34|4446.94|4446.34|4446.94|4446.34|4446.69|4446.09|65
1645020770000|2022-02-16 14:12:50|4447.19|4446.59|4447.19|4446.59|4447.44|4446.84|4446.94|4446.34|73
1645020780000|2022-02-16 14:13:00|4446.94|4446.34|4446.94|4446.34|4447.19|4446.59|4446.69|4446.09|88
1645020790000|2022-02-16 14:13:10|4446.69|4446.09|4446.94|4446.34|4446.94|4446.34|4446.69|4446.09|34
1645020800000|2022-02-16 14:13:20|4446.81|4446.21|4446.69|4446.09|4446.94|4446.34|4446.69|4446.09|56
1645020810000|2022-02-16 14:13:30|4446.94|4446.34|4446.69|4446.09|4446.94|4446.34|4446.69|4446.09|46
1645020820000|2022-02-16 14:13:40|4446.94|4446.34|4446.94|4446.34|4446.94|4446.34|4446.69|4446.09|53
1645020830000|2022-02-16 14:13:50|4446.81|4446.21|4446.19|4445.59|4446.94|4446.34|4446.19|4445.59|295
1645020840000|2022-02-16 14:14:00|4446.31|4445.71|4447.19|4446.59|4447.44|4446.84|4446.31|4445.71|248
1645020850000|2022-02-16 14:14:10|4446.94|4446.34|4447.19|4446.59|4447.44|4446.84|4446.94|4446.34|128
1645020860000|2022-02-16 14:14:20|4447.31|4446.71|4447.44|4446.84|4447.44|4446.84|4447.19|4446.59|64
1645020870000|2022-02-16 14:14:30|4447.69|4447.09|4447.94|4447.34|4447.94|4447.34|4447.69|4447.09|97
1645020880000|2022-02-16 14:14:40|4447.81|4447.21|4447.69|4447.09|4447.94|4447.34|4447.56|4446.96|61
1645020890000|2022-02-16 14:14:50|4447.44|4446.84|4447.19|4446.59|4447.69|4447.09|4446.94|4446.34|93
1645020900000|2022-02-16 14:15:00|4447.06|4446.46|4447.69|4447.09|4447.69|4447.09|4447.06|4446.46|86
1645020910000|2022-02-16 14:15:10|4447.44|4446.84|4448.44|4447.84|4448.44|4447.84|4447.44|4446.84|279
1645020920000|2022-02-16 14:15:20|4448.69|4448.09|4449.69|4449.09|4449.69|4449.09|4448.44|4447.84|779
1645020930000|2022-02-16 14:15:30|4449.44|4448.84|4449.06|4448.46|4449.56|4448.96|4448.69|4448.09|448
1645020940000|2022-02-16 14:15:40|4448.94|4448.34|4448.94|4448.34|4449.44|4448.84|4448.69|4448.09|191
1645020950000|2022-02-16 14:15:50|4449.06|4448.46|4449.69|4449.09|4449.69|4449.09|4448.94|4448.34|202
1645020960000|2022-02-16 14:16:00|4449.44|4448.84|4449.69|4449.09|4449.69|4449.09|4449.19|4448.59|158
1645020970000|2022-02-16 14:16:10|4449.44|4448.84|4449.44|4448.84|4449.69|4449.09|4449.44|4448.84|145
1645020980000|2022-02-16 14:16:20|4449.69|4449.09|4449.56|4448.96|4449.69|4449.09|4449.19|4448.59|303
1645020990000|2022-02-16 14:16:30|4449.44|4448.84|4449.69|4449.09|4449.94|4449.34|4449.44|4448.84|98
1645021000000|2022-02-16 14:16:40|4449.44|4448.84|4449.44|4448.84|4449.94|4449.34|4449.19|4448.59|246
1645021010000|2022-02-16 14:16:50|4449.19|4448.59|4449.19|4448.59|4449.19|4448.59|4449.19|4448.59|124
1645021020000|2022-02-16 14:17:00|4448.94|4448.34|4449.19|4448.59|4449.19|4448.59|4448.94|4448.34|127
1645021030000|2022-02-16 14:17:10|4448.94|4448.34|4449.19|4448.59|4449.19|4448.59|4448.94|4448.34|93
1645021040000|2022-02-16 14:17:20|4449.44|4448.84|4449.69|4449.09|4449.69|4449.09|4449.44|4448.84|110
1645021050000|2022-02-16 14:17:30|4449.44|4448.84|4449.44|4448.84|4449.69|4449.09|4449.44|4448.84|118
1645021060000|2022-02-16 14:17:40|4449.69|4449.09|4449.69|4449.09|4449.94|4449.34|4449.69|4449.09|263
1645021070000|2022-02-16 14:17:50|4449.56|4448.96|4449.69|4449.09|4449.69|4449.09|4449.44|4448.84|154
1645021080000|2022-02-16 14:18:00|4449.94|4449.34|4450.19|4449.59|4450.19|4449.59|4449.94|4449.34|174
1645021090000|2022-02-16 14:18:10|4449.81|4449.21|4449.94|4449.34|4449.94|4449.34|4449.44|4448.84|132
1645021100000|2022-02-16 14:18:20|4449.69|4449.09|4449.69|4449.09|4449.94|4449.34|4449.69|4449.09|47
1645021110000|2022-02-16 14:18:30|4449.94|4449.34|4449.69|4449.09|4450.19|4449.59|4449.69|4449.09|150
1645021120000|2022-02-16 14:18:40|4449.44|4448.84|4449.69|4449.09|4449.69|4449.09|4449.44|4448.84|100
1645021130000|2022-02-16 14:18:50|4449.44|4448.84|4449.44|4448.84|4449.44|4448.84|4449.44|4448.84|41
1645021140000|2022-02-16 14:19:00|4449.19|4448.59|4449.19|4448.59|4449.44|4448.84|4448.94|4448.34|162
1645021150000|2022-02-16 14:19:10|4448.94|4448.34|4448.69|4448.09|4448.94|4448.34|4448.44|4447.84|176
1645021160000|2022-02-16 14:19:20|4448.44|4447.84|4448.44|4447.84|4448.69|4448.09|4448.44|4447.84|139
1645021170000|2022-02-16 14:19:30|4448.69|4448.09|4448.69|4448.09|4448.94|4448.34|4448.69|4448.09|170
1645021180000|2022-02-16 14:19:40|4449.19|4448.59|4449.19|4448.59|4449.19|4448.59|4449.19|4448.59|159
1645021190000|2022-02-16 14:19:50|4449.44|4448.84|4449.44|4448.84|4449.44|4448.84|4449.44|4448.84|176
1645021200000|2022-02-16 14:20:00|4449.69|4449.09|4449.69|4449.09|4449.94|4449.34|4449.69|4449.09|196
1645021210000|2022-02-16 14:20:10|4449.56|4448.96|4449.44|4448.84|4449.56|4448.96|4448.94|4448.34|230
1645021220000|2022-02-16 14:20:20|4449.69|4449.09|4449.44|4448.84|4449.69|4449.09|4449.44|4448.84|71
1645021230000|2022-02-16 14:20:30|4449.31|4448.71|4448.94|4448.34|4449.44|4448.84|4448.94|4448.34|59
1645021240000|2022-02-16 14:20:40|4448.69|4448.09|4447.94|4447.34|4448.69|4448.09|4447.94|4447.34|320
1645021250000|2022-02-16 14:20:50|4448.06|4447.46|4448.19|4447.59|4448.19|4447.59|4447.94|4447.34|100
1645021260000|2022-02-16 14:21:00|4447.94|4447.34|4448.19|4447.59|4448.19|4447.59|4447.94|4447.34|176
1645021270000|2022-02-16 14:21:10|4448.31|4447.71|4447.94|4447.34|4448.44|4447.84|4447.94|4447.34|98
1645021280000|2022-02-16 14:21:20|4447.69|4447.09|4447.69|4447.09|4447.69|4447.09|4447.69|4447.09|102
1645021290000|2022-02-16 14:21:30|4447.19|4446.59|4446.94|4446.34|4447.19|4446.59|4446.69|4446.09|160
1645021300000|2022-02-16 14:21:40|4446.69|4446.09|4446.94|4446.34|4446.94|4446.34|4446.44|4445.84|219
1645021310000|2022-02-16 14:21:50|4447.06|4446.46|4447.19|4446.59|4447.19|4446.59|4447.06|4446.46|111
1645021320000|2022-02-16 14:22:00|4447.44|4446.84|4447.44|4446.84|4447.69|4447.09|4447.19|4446.59|145
1645021330000|2022-02-16 14:22:10|4447.56|4446.96|4447.44|4446.84|4447.56|4446.96|4447.06|4446.46|94
1645021340000|2022-02-16 14:22:20|4447.69|4447.09|4448.19|4447.59|4448.19|4447.59|4447.69|4447.09|77
1645021350000|2022-02-16 14:22:30|4447.94|4447.34|4448.44|4447.84|4448.44|4447.84|4447.94|4447.34|87
1645021360000|2022-02-16 14:22:40|4448.19|4447.59|4448.44|4447.84|4448.44|4447.84|4448.19|4447.59|91
1645021370000|2022-02-16 14:22:50|4448.69|4448.09|4448.69|4448.09|4448.94|4448.34|4448.69|4448.09|110
1645021380000|2022-02-16 14:23:00|4448.94|4448.34|4448.94|4448.34|4448.94|4448.34|4448.94|4448.34|45
1645021390000|2022-02-16 14:23:10|4448.69|4448.09|4448.44|4447.84|4448.94|4448.34|4448.44|4447.84|112
1645021400000|2022-02-16 14:23:20|4448.69|4448.09|4448.19|4447.59|4448.69|4448.09|4448.19|4447.59|136
1645021410000|2022-02-16 14:23:30|4448.06|4447.46|4447.44|4446.84|4448.06|4447.46|4447.44|4446.84|80
1645021420000|2022-02-16 14:23:40|4447.19|4446.59|4447.44|4446.84|4447.44|4446.84|4447.19|4446.59|72
1645021430000|2022-02-16 14:23:50|4447.19|4446.59|4448.19|4447.59|4448.19|4447.59|4447.19|4446.59|75
1645021440000|2022-02-16 14:24:00|4448.44|4447.84|4448.94|4448.34|4448.94|4448.34|4448.44|4447.84|137
1645021450000|2022-02-16 14:24:10|4448.69|4448.09|4448.94|4448.34|4449.19|4448.59|4448.69|4448.09|71
1645021460000|2022-02-16 14:24:20|4448.69|4448.09|4448.94|4448.34|4449.19|4448.59|4448.69|4448.09|103
1645021470000|2022-02-16 14:24:30|4448.69|4448.09|4449.19|4448.59|4449.19|4448.59|4448.69|4448.09|41
1645021480000|2022-02-16 14:24:40|||||||||77
1645021490000|2022-02-16 14:24:50|4449.69|4449.09|4448.94|4448.34|4449.69|4449.09|4448.94|4448.34|203
1645021500000|2022-02-16 14:25:00|4448.69|4448.09|4448.44|4447.84|4448.94|4448.34|4448.19|4447.59|277
1645021510000|2022-02-16 14:25:10|4448.56|4447.96|4449.31|4448.71|4449.44|4448.84|4448.44|4447.84|181
1645021520000|2022-02-16 14:25:20|4449.19|4448.59|4449.19|4448.59|4449.44|4448.84|4449.19|4448.59|51
1645021530000|2022-02-16 14:25:30|4449.31|4448.71|4449.94|4449.34|4450.19|4449.59|4449.19|4448.59|442
1645021540000|2022-02-16 14:25:40|4450.19|4449.59|4449.94|4449.34|4450.19|4449.59|4449.94|4449.34|123
1645021550000|2022-02-16 14:25:50|4450.19|4449.59|4450.19|4449.59|4450.44|4449.84|4450.19|4449.59|217
1645021560000|2022-02-16 14:26:00|4449.94|4449.34|4449.69|4449.09|4449.94|4449.34|4449.69|4449.09|108
1645021570000|2022-02-16 14:26:10|4449.81|4449.21|4449.69|4449.09|4449.81|4449.21|4449.44|4448.84|199
1645021580000|2022-02-16 14:26:20|4449.94|4449.34|4449.94|4449.34|4450.19|4449.59|4449.94|4449.34|212
1645021590000|2022-02-16 14:26:30|4450.19|4449.59|4450.19|4449.59|4450.31|4449.71|4450.19|4449.59|57
1645021600000|2022-02-16 14:26:40|4449.94|4449.34|4450.44|4449.84|4450.44|4449.84|4449.94|4449.34|90
1645021610000|2022-02-16 14:26:50|4450.31|4449.71|4450.44|4449.84|4450.94|4450.34|4450.31|4449.71|201
1645021620000|2022-02-16 14:27:00|4450.69|4450.09|4450.69|4450.09|4450.69|4450.09|4450.19|4449.59|144
1645021630000|2022-02-16 14:27:10|4450.44|4449.84|4450.44|4449.84|4450.69|4450.09|4450.44|4449.84|95
1645021640000|2022-02-16 14:27:20|4450.19|4449.59|4450.94|4450.34|4450.94|4450.34|4450.19|4449.59|252
1645021650000|2022-02-16 14:27:30|4450.69|4450.09|4451.19|4450.59|4451.19|4450.59|4450.69|4450.09|124
1645021660000|2022-02-16 14:27:40|4450.94|4450.34|4451.19|4450.59|4451.19|4450.59|4450.69|4450.09|193
1645021670000|2022-02-16 14:27:50|4451.06|4450.46|4450.94|4450.34|4451.06|4450.46|4450.94|4450.34|92
1645021680000|2022-02-16 14:28:00|4450.44|4449.84|4450.69|4450.09|4450.69|4450.09|4450.19|4449.59|282
1645021690000|2022-02-16 14:28:10|4450.94|4450.34|4450.19|4449.59|4451.19|4450.59|4449.94|4449.34|286
1645021700000|2022-02-16 14:28:20|4450.44|4449.84|4450.69|4450.09|4450.69|4450.09|4450.44|4449.84|51
1645021710000|2022-02-16 14:28:30|4450.56|4449.96|4450.69|4450.09|4450.69|4450.09|4450.44|4449.84|239
1645021720000|2022-02-16 14:28:40|4450.94|4450.34|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|268
1645021730000|2022-02-16 14:28:50|4451.44|4450.84|4451.69|4451.09|4451.94|4451.34|4451.19|4450.59|451
1645021740000|2022-02-16 14:29:00|4451.94|4451.34|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|175
1645021750000|2022-02-16 14:29:10|4451.44|4450.84|4451.31|4450.71|4451.44|4450.84|4451.19|4450.59|172
1645021760000|2022-02-16 14:29:20|4451.19|4450.59|4450.81|4450.21|4451.19|4450.59|4450.69|4450.09|120
1645021770000|2022-02-16 14:29:30|4450.44|4449.84|4450.44|4449.84|4450.69|4450.09|4450.19|4449.59|218
1645021780000|2022-02-16 14:29:40|4450.56|4449.96|4449.94|4449.34|4450.56|4449.96|4449.69|4449.09|316
1645021790000|2022-02-16 14:29:50|4449.69|4449.09|4449.69|4449.09|4449.81|4449.21|4448.94|4448.34|704
1645021800000|2022-02-16 14:30:00|4449.59|4449.19|4452.09|4451.69|4452.09|4451.69|4449.09|4448.69|3535
1645021810000|2022-02-16 14:30:10|4452.46|4452.06|4452.09|4451.69|4453.34|4452.94|4451.84|4451.44|1528
1645021820000|2022-02-16 14:30:20|4452.34|4451.94|4454.09|4453.69|4454.34|4453.94|4452.09|4451.69|1301
1645021830000|2022-02-16 14:30:30|4453.84|4453.44|4453.34|4452.94|4454.09|4453.69|4452.59|4452.19|1000
1645021840000|2022-02-16 14:30:40|4454.09|4453.69|4453.84|4453.44|4454.59|4454.19|4453.09|4452.69|1270
1645021850000|2022-02-16 14:30:50|4453.34|4452.94|4451.71|4451.31|4453.59|4453.19|4451.34|4450.94|1287
1645021860000|2022-02-16 14:31:00|4451.84|4451.44|4452.96|4452.56|4453.84|4453.44|4451.84|4451.44|1360
1645021870000|2022-02-16 14:31:10|4452.84|4452.44|4452.59|4452.19|4452.84|4452.44|4451.59|4451.19|902
1645021880000|2022-02-16 14:31:20|4452.34|4451.94|4451.09|4450.69|4452.34|4451.94|4451.09|4450.69|670
1645021890000|2022-02-16 14:31:30|4450.59|4450.19|4450.09|4449.69|4451.59|4451.19|4449.84|4449.44|840
1645021900000|2022-02-16 14:31:40|4450.34|4449.94|4451.09|4450.69|4451.59|4451.19|4450.09|4449.69|1052
1645021910000|2022-02-16 14:31:50|4450.96|4450.56|4450.34|4449.94|4451.34|4450.94|4450.09|4449.69|617
1645021920000|2022-02-16 14:32:00|4450.59|4450.19|4450.84|4450.44|4451.59|4451.19|4450.09|4449.69|851
1645021930000|2022-02-16 14:32:10|4450.59|4450.19|4452.71|4452.31|4452.84|4452.44|4450.59|4450.19|875
1645021940000|2022-02-16 14:32:20|4452.59|4452.19|4452.84|4452.44|4452.84|4452.44|4452.09|4451.69|562
1645021950000|2022-02-16 14:32:30|4453.09|4452.69|4452.84|4452.44|4453.34|4452.94|4452.34|4451.94|776
1645021960000|2022-02-16 14:32:40|4453.09|4452.69|4453.34|4452.94|4453.59|4453.19|4452.84|4452.44|479
1645021970000|2022-02-16 14:32:50|4453.59|4453.19|4454.34|4453.94|4454.59|4454.19|4453.59|4453.19|1074
1645021980000|2022-02-16 14:33:00|4454.59|4454.19|4455.84|4455.44|4455.84|4455.44|4454.09|4453.69|978
1645021990000|2022-02-16 14:33:10|4455.59|4455.19|4453.84|4453.44|4455.59|4455.19|4453.09|4452.69|1219
1645022000000|2022-02-16 14:33:20|4454.09|4453.69|4453.84|4453.44|4454.09|4453.69|4453.34|4452.94|493
1645022010000|2022-02-16 14:33:30|4454.09|4453.69|4453.96|4453.56|4454.34|4453.94|4453.59|4453.19|530
1645022020000|2022-02-16 14:33:40|4454.09|4453.69|4455.34|4454.94|4455.59|4455.19|4453.59|4453.19|724
1645022030000|2022-02-16 14:33:50|4455.59|4455.19|4454.84|4454.44|4455.84|4455.44|4454.59|4454.19|709
1645022040000|2022-02-16 14:34:00|4455.09|4454.69|4455.09|4454.69|4456.34|4455.94|4455.09|4454.69|835
1645022050000|2022-02-16 14:34:10|4454.84|4454.44|4455.34|4454.94|4455.59|4455.19|4454.09|4453.69|551
1645022060000|2022-02-16 14:34:20|4455.46|4455.06|4457.59|4457.19|4457.59|4457.19|4455.09|4454.69|998
1645022070000|2022-02-16 14:34:30|4457.84|4457.44|4457.09|4456.69|4457.84|4457.44|4456.34|4455.94|796
1645022080000|2022-02-16 14:34:40|4456.96|4456.56|4456.71|4456.31|4457.84|4457.44|4456.71|4456.31|568
1645022090000|2022-02-16 14:34:50|4456.59|4456.19|4454.96|4454.56|4456.84|4456.44|4454.59|4454.19|824
1645022100000|2022-02-16 14:35:00|4455.09|4454.69|4453.09|4452.69|4455.09|4454.69|4452.59|4452.19|1255
1645022110000|2022-02-16 14:35:10|4453.34|4452.94|4453.59|4453.19|4454.09|4453.69|4452.34|4451.94|1402
1645022120000|2022-02-16 14:35:20|4453.71|4453.31|4453.84|4453.44|4454.84|4454.44|4453.59|4453.19|766
1645022130000|2022-02-16 14:35:30|4454.09|4453.69|4453.09|4452.69|4454.09|4453.69|4453.09|4452.69|674
1645022140000|2022-02-16 14:35:40|4453.34|4452.94|4452.59|4452.19|4453.84|4453.44|4452.34|4451.94|848
1645022150000|2022-02-16 14:35:50|4452.34|4451.94|4453.34|4452.94|4453.59|4453.19|4452.34|4451.94|587
1645022160000|2022-02-16 14:36:00|4453.21|4452.81|4451.84|4451.44|4453.34|4452.94|4451.59|4451.19|1069
1645022170000|2022-02-16 14:36:10|4451.59|4451.19|4451.34|4450.94|4452.09|4451.69|4451.09|4450.69|897
1645022180000|2022-02-16 14:36:20|4451.59|4451.19|4453.84|4453.44|4453.84|4453.44|4451.34|4450.94|606
1645022190000|2022-02-16 14:36:30|4453.59|4453.19|4453.09|4452.69|4454.84|4454.44|4452.59|4452.19|953
1645022200000|2022-02-16 14:36:40|4452.96|4452.56|4452.34|4451.94|4453.21|4452.81|4452.09|4451.69|426
1645022210000|2022-02-16 14:36:50|4452.46|4452.06|4452.46|4452.06|4452.84|4452.44|4451.84|4451.44|324
1645022220000|2022-02-16 14:37:00|4452.59|4452.19|4450.84|4450.44|4452.84|4452.44|4450.09|4449.69|831
1645022230000|2022-02-16 14:37:10|4450.96|4450.56|4451.09|4450.69|4452.09|4451.69|4450.84|4450.44|707
1645022240000|2022-02-16 14:37:20|4451.34|4450.94|4452.59|4452.19|4452.84|4452.44|4451.34|4450.94|656
1645022250000|2022-02-16 14:37:30|4452.34|4451.94|4453.09|4452.69|4453.21|4452.81|4451.59|4451.19|507
1645022260000|2022-02-16 14:37:40|4452.96|4452.56|4452.59|4452.19|4454.09|4453.69|4452.59|4452.19|665
1645022270000|2022-02-16 14:37:50|4452.84|4452.44|4451.46|4451.06|4453.34|4452.94|4451.34|4450.94|593
1645022280000|2022-02-16 14:38:00|4451.34|4450.94|4451.09|4450.69|4451.84|4451.44|4450.84|4450.44|776
1645022290000|2022-02-16 14:38:10|4451.34|4450.94|4454.09|4453.69|4454.59|4454.19|4451.34|4450.94|827
1645022300000|2022-02-16 14:38:20|4454.21|4453.81|4453.46|4453.06|4455.09|4454.69|4453.46|4453.06|554
1645022310000|2022-02-16 14:38:30|4453.71|4453.31|4451.96|4451.56|4453.71|4453.31|4451.84|4451.44|410
1645022320000|2022-02-16 14:38:40|4452.09|4451.69|4452.59|4452.19|4452.59|4452.19|4451.34|4450.94|478
1645022330000|2022-02-16 14:38:50|4452.84|4452.44|4451.09|4450.69|4452.84|4452.44|4450.84|4450.44|488
1645022340000|2022-02-16 14:39:00|4451.34|4450.94|4452.09|4451.69|4452.84|4452.44|4450.84|4450.44|639
1645022350000|2022-02-16 14:39:10|4452.21|4451.81|4452.84|4452.44|4453.84|4453.44|4452.21|4451.81|764
1645022360000|2022-02-16 14:39:20|4452.59|4452.19|4453.34|4452.94|4453.84|4453.44|4452.09|4451.69|298
1645022370000|2022-02-16 14:39:30|4452.84|4452.44|4452.71|4452.31|4453.09|4452.69|4452.34|4451.94|266
1645022380000|2022-02-16 14:39:40|4452.59|4452.19|4452.34|4451.94|4454.09|4453.69|4452.34|4451.94|448
1645022390000|2022-02-16 14:39:50|4452.59|4452.19|4452.21|4451.81|4452.84|4452.44|4452.09|4451.69|326
1645022400000|2022-02-16 14:40:00|4452.09|4451.69|4450.71|4450.31|4452.59|4452.19|4450.34|4449.94|1564
1645022410000|2022-02-16 14:40:10|4450.59|4450.19|4452.59|4452.19|4453.34|4452.94|4450.59|4450.19|1870
1645022420000|2022-02-16 14:40:20|4452.46|4452.06|4452.84|4452.44|4453.34|4452.94|4452.21|4451.81|404
1645022430000|2022-02-16 14:40:30|4452.34|4451.94|4450.84|4450.44|4452.34|4451.94|4450.59|4450.19|676
1645022440000|2022-02-16 14:40:40|4450.71|4450.31|4452.34|4451.94|4452.34|4451.94|4450.59|4450.19|564
1645022450000|2022-02-16 14:40:50|4451.96|4451.56|4451.09|4450.69|4452.09|4451.69|4450.34|4449.94|505
1645022460000|2022-02-16 14:41:00|4451.34|4450.94|4451.09|4450.69|4451.84|4451.44|4450.84|4450.44|520
1645022470000|2022-02-16 14:41:10|4450.96|4450.56|4449.09|4448.69|4451.09|4450.69|4448.84|4448.44|1093
1645022480000|2022-02-16 14:41:20|4449.34|4448.94|4448.34|4447.94|4449.34|4448.94|4448.09|4447.69|1029
1645022490000|2022-02-16 14:41:30|4448.59|4448.19|4449.59|4449.19|4449.59|4449.19|4447.84|4447.44|1072
1645022500000|2022-02-16 14:41:40|4449.84|4449.44|4450.09|4449.69|4450.34|4449.94|4449.59|4449.19|694
1645022510000|2022-02-16 14:41:50|4450.34|4449.94|4449.96|4449.56|4450.59|4450.19|4449.46|4449.06|456
1645022520000|2022-02-16 14:42:00|4450.09|4449.69|4452.09|4451.69|4452.34|4451.94|4450.09|4449.69|1148
1645022530000|2022-02-16 14:42:10|4452.34|4451.94|4453.34|4452.94|4453.59|4453.19|4452.09|4451.69|755
1645022540000|2022-02-16 14:42:20|4453.21|4452.81|4452.59|4452.19|4453.34|4452.94|4451.34|4450.94|737
1645022550000|2022-02-16 14:42:30|4452.34|4451.94|4451.84|4451.44|4452.46|4452.06|4451.34|4450.94|786
1645022560000|2022-02-16 14:42:40|4452.09|4451.69|4451.34|4450.94|4452.09|4451.69|4451.09|4450.69|472
1645022570000|2022-02-16 14:42:50|4451.09|4450.69|4450.34|4449.94|4451.34|4450.94|4450.21|4449.81|447
1645022580000|2022-02-16 14:43:00|4450.59|4450.19|4450.34|4449.94|4451.46|4451.06|4450.34|4449.94|721
1645022590000|2022-02-16 14:43:10|4450.59|4450.19|4450.84|4450.44|4451.46|4451.06|4450.59|4450.19|378
1645022600000|2022-02-16 14:43:20|4450.59|4450.19|4450.59|4450.19|4450.84|4450.44|4449.84|4449.44|811
1645022610000|2022-02-16 14:43:30|4450.34|4449.94|4449.84|4449.44|4450.84|4450.44|4449.59|4449.19|415
1645022620000|2022-02-16 14:43:40|4449.59|4449.19|4450.34|4449.94|4450.71|4450.31|4449.34|4448.94|575
1645022630000|2022-02-16 14:43:50|4450.21|4449.81|4449.84|4449.44|4450.59|4450.19|4449.84|4449.44|565
1645022640000|2022-02-16 14:44:00|4450.09|4449.69|4449.09|4448.69|4450.09|4449.69|4448.84|4448.44|890
1645022650000|2022-02-16 14:44:10|4448.84|4448.44|4450.09|4449.69|4450.34|4449.94|4448.84|4448.44|642
1645022660000|2022-02-16 14:44:20|4449.59|4449.19|4449.46|4449.06|4450.09|4449.69|4449.09|4448.69|424
1645022670000|2022-02-16 14:44:30|4449.09|4448.69|4449.34|4448.94|4449.59|4449.19|4448.59|4448.19|701
1645022680000|2022-02-16 14:44:40|4449.09|4448.69|4448.84|4448.44|4450.09|4449.69|4448.84|4448.44|600
1645022690000|2022-02-16 14:44:50|4448.46|4448.06|4448.34|4447.94|4449.09|4448.69|4448.09|4447.69|662
1645022700000|2022-02-16 14:45:00|4448.59|4448.19|4449.59|4449.19|4449.59|4449.19|4447.59|4447.19|1268
1645022710000|2022-02-16 14:45:10|4449.84|4449.44|4450.21|4449.81|4450.34|4449.94|4449.09|4448.69|794
1645022720000|2022-02-16 14:45:20|4450.09|4449.69|4450.59|4450.19|4451.09|4450.69|4449.96|4449.56|715
1645022730000|2022-02-16 14:45:30|4450.34|4449.94|4451.59|4451.19|4451.59|4451.19|4450.34|4449.94|590
1645022740000|2022-02-16 14:45:40|4451.84|4451.44|4450.84|4450.44|4451.84|4451.44|4450.59|4450.19|880
1645022750000|2022-02-16 14:45:50|4450.59|4450.19|4451.09|4450.69|4451.34|4450.94|4450.34|4449.94|521
1645022760000|2022-02-16 14:46:00|4451.34|4450.94|4452.09|4451.69|4452.84|4452.44|4451.34|4450.94|707
1645022770000|2022-02-16 14:46:10|4451.96|4451.56|4453.09|4452.69|4453.09|4452.69|4451.34|4450.94|611
1645022780000|2022-02-16 14:46:20|4452.84|4452.44|4451.34|4450.94|4452.84|4452.44|4451.34|4450.94|613
1645022790000|2022-02-16 14:46:30|4451.09|4450.69|4451.09|4450.69|4451.84|4451.44|4451.09|4450.69|485
1645022800000|2022-02-16 14:46:40|4451.21|4450.81|4452.84|4452.44|4453.09|4452.69|4451.21|4450.81|483
1645022810000|2022-02-16 14:46:50|4453.09|4452.69|4453.46|4453.06|4453.46|4453.06|4452.34|4451.94|477
1645022820000|2022-02-16 14:47:00|4453.84|4453.44|4454.59|4454.19|4455.34|4454.94|4453.34|4452.94|1288
1645022830000|2022-02-16 14:47:10|4455.09|4454.69|4455.59|4455.19|4455.59|4455.19|4455.09|4454.69|1053
1645022840000|2022-02-16 14:47:20|4455.84|4455.44|4454.84|4454.44|4455.84|4455.44|4454.84|4454.44|780
1645022850000|2022-02-16 14:47:30|4455.09|4454.69|4454.34|4453.94|4455.34|4454.94|4453.84|4453.44|663
1645022860000|2022-02-16 14:47:40|4454.09|4453.69|4452.59|4452.19|4454.59|4454.19|4452.59|4452.19|614
1645022870000|2022-02-16 14:47:50|4452.34|4451.94|4452.84|4452.44|4453.09|4452.69|4451.84|4451.44|737
1645022880000|2022-02-16 14:48:00|4453.09|4452.69|4452.34|4451.94|4453.59|4453.19|4452.09|4451.69|573
1645022890000|2022-02-16 14:48:10|4452.09|4451.69|4451.34|4450.94|4452.09|4451.69|4451.34|4450.94|533
1645022900000|2022-02-16 14:48:20|4451.59|4451.19|4451.09|4450.69|4451.59|4451.19|4450.09|4449.69|1136
1645022910000|2022-02-16 14:48:30|4451.34|4450.94|4450.84|4450.44|4451.34|4450.94|4450.34|4449.94|377
1645022920000|2022-02-16 14:48:40|4450.59|4450.19|4450.59|4450.19|4452.09|4451.69|4450.59|4450.19|547
1645022930000|2022-02-16 14:48:50|4450.84|4450.44|4449.46|4449.06|4450.84|4450.44|4449.34|4448.94|786
1645022940000|2022-02-16 14:49:00|4449.34|4448.94|4450.09|4449.69|4450.34|4449.94|4448.59|4448.19|1054
1645022950000|2022-02-16 14:49:10|4450.34|4449.94|4448.96|4448.56|4450.59|4450.19|4448.96|4448.56|779
1645022960000|2022-02-16 14:49:20|4449.09|4448.69|4448.34|4447.94|4449.09|4448.69|4448.34|4447.94|706
1645022970000|2022-02-16 14:49:30|4448.59|4448.19|4448.34|4447.94|4448.71|4448.31|4447.59|4447.19|725
1645022980000|2022-02-16 14:49:40|4448.59|4448.19|4449.34|4448.94|4449.84|4449.44|4448.46|4448.06|626
1645022990000|2022-02-16 14:49:50|4449.59|4449.19|4448.84|4448.44|4449.84|4449.44|4448.84|4448.44|441
1645023000000|2022-02-16 14:50:00|4448.59|4448.19|4446.84|4446.44|4449.09|4448.69|4446.84|4446.44|1206
1645023010000|2022-02-16 14:50:10|4447.09|4446.69|4446.84|4446.44|4447.21|4446.81|4446.59|4446.19|1177
1645023020000|2022-02-16 14:50:20|4446.59|4446.19|4446.84|4446.44|4447.09|4446.69|4446.34|4445.94|1090
1645023030000|2022-02-16 14:50:30|4447.09|4446.69|4446.59|4446.19|4447.09|4446.69|4446.09|4445.69|1511
1645023040000|2022-02-16 14:50:40|4446.84|4446.44|4442.84|4442.44|4446.84|4446.44|4442.84|4442.44|3473
1645023050000|2022-02-16 14:50:50|4443.09|4442.69|4438.59|4438.19|4443.34|4442.94|4438.59|4438.19|3675
1645023060000|2022-02-16 14:51:00|4438.84|4438.44|4440.09|4439.69|4440.46|4440.06|4438.59|4438.19|2892
1645023070000|2022-02-16 14:51:10|4440.59|4440.19|4440.09|4439.69|4440.59|4440.19|4439.34|4438.94|1335
1645023080000|2022-02-16 14:51:20|4439.84|4439.44|4439.59|4439.19|4440.21|4439.81|4439.09|4438.69|936
1645023090000|2022-02-16 14:51:30|4439.84|4439.44|4440.59|4440.19|4440.84|4440.44|4439.84|4439.44|836
1645023100000|2022-02-16 14:51:40|4440.34|4439.94|4440.84|4440.44|4441.59|4441.19|4440.09|4439.69|1011
1645023110000|2022-02-16 14:51:50|4440.59|4440.19|4440.84|4440.44|4441.34|4440.94|4440.34|4439.94|630
1645023120000|2022-02-16 14:52:00|4440.59|4440.19|4442.34|4441.94|4442.84|4442.44|4440.59|4440.19|1206
1645023130000|2022-02-16 14:52:10|4442.59|4442.19|4441.09|4440.69|4443.34|4442.94|4441.09|4440.69|1752
1645023140000|2022-02-16 14:52:20|4440.84|4440.44|4439.59|4439.19|4441.09|4440.69|4439.09|4438.69|1510
1645023150000|2022-02-16 14:52:30|4439.34|4438.94|4437.09|4436.69|4439.34|4438.94|4436.34|4435.94|1890
1645023160000|2022-02-16 14:52:40|4436.84|4436.44|4437.84|4437.44|4438.59|4438.19|4436.84|4436.44|1711
1645023170000|2022-02-16 14:52:50|4437.59|4437.19|4439.09|4438.69|4439.09|4438.69|4437.59|4437.19|728
1645023180000|2022-02-16 14:53:00|4438.84|4438.44|4438.34|4437.94|4439.71|4439.31|4438.09|4437.69|875
1645023190000|2022-02-16 14:53:10|4438.59|4438.19|4438.84|4438.44|4439.59|4439.19|4438.09|4437.69|542
1645023200000|2022-02-16 14:53:20|4438.59|4438.19|4438.09|4437.69|4439.09|4438.69|4438.09|4437.69|413
1645023210000|2022-02-16 14:53:30|4438.21|4437.81|4438.46|4438.06|4438.59|4438.19|4437.59|4437.19|534
1645023220000|2022-02-16 14:53:40|4438.34|4437.94|4437.46|4437.06|4438.59|4438.19|4436.59|4436.19|711
1645023230000|2022-02-16 14:53:50|4437.34|4436.94|4436.84|4436.44|4437.59|4437.19|4436.84|4436.44|570
1645023240000|2022-02-16 14:54:00|4436.59|4436.19|4437.46|4437.06|4438.09|4437.69|4436.09|4435.69|1668
1645023250000|2022-02-16 14:54:10|4437.09|4436.69|4438.09|4437.69|4438.34|4437.94|4437.09|4436.69|719
1645023260000|2022-02-16 14:54:20|4438.34|4437.94|4438.34|4437.94|4438.84|4438.44|4436.84|4436.44|1756
1645023270000|2022-02-16 14:54:30|4438.09|4437.69|4436.59|4436.19|4438.09|4437.69|4436.59|4436.19|1534
1645023280000|2022-02-16 14:54:40|4436.34|4435.94|4434.84|4434.44|4436.59|4436.19|4433.84|4433.44|6070
1645023290000|2022-02-16 14:54:50|4435.09|4434.69|4436.84|4436.44|4437.09|4436.69|4435.09|4434.69|1225
1645023300000|2022-02-16 14:55:00|4436.59|4436.19|4439.84|4439.44|4440.09|4439.69|4436.59|4436.19|1986
1645023310000|2022-02-16 14:55:10|4440.09|4439.69|4438.59|4438.19|4440.34|4439.94|4437.84|4437.44|1316
1645023320000|2022-02-16 14:55:20|4438.71|4438.31|4437.09|4436.69|4438.84|4438.44|4437.09|4436.69|1429
1645023330000|2022-02-16 14:55:30|4436.84|4436.44|4436.09|4435.69|4437.34|4436.94|4435.59|4435.19|1626
1645023340000|2022-02-16 14:55:40|4436.59|4436.19|4437.34|4436.94|4437.34|4436.94|4436.34|4435.94|583
1645023350000|2022-02-16 14:55:50|4437.09|4436.69|4436.59|4436.19|4437.84|4437.44|4436.46|4436.06|1341
1645023360000|2022-02-16 14:56:00|4436.71|4436.31|4436.84|4436.44|4436.84|4436.44|4436.09|4435.69|813
1645023370000|2022-02-16 14:56:10|4437.59|4437.19|4436.84|4436.44|4437.84|4437.44|4436.59|4436.19|966
1645023380000|2022-02-16 14:56:20|4437.09|4436.69|4435.84|4435.44|4437.09|4436.69|4435.59|4435.19|1039
1645023390000|2022-02-16 14:56:30|4435.59|4435.19|4436.34|4435.94|4436.34|4435.94|4434.84|4434.44|1231
1645023400000|2022-02-16 14:56:40|4436.59|4436.19|4437.34|4436.94|4437.59|4437.19|4436.09|4435.69|755
1645023410000|2022-02-16 14:56:50|4437.46|4437.06|4437.09|4436.69|4437.59|4437.19|4436.84|4436.44|472
1645023420000|2022-02-16 14:57:00|4436.84|4436.44|4438.34|4437.94|4438.84|4438.44|4436.84|4436.44|815
1645023430000|2022-02-16 14:57:10|4438.59|4438.19|4438.09|4437.69|4438.84|4438.44|4437.59|4437.19|792
1645023440000|2022-02-16 14:57:20|4437.96|4437.56|4438.34|4437.94|4439.34|4438.94|4437.84|4437.44|862
1645023450000|2022-02-16 14:57:30|4438.59|4438.19|4437.59|4437.19|4438.59|4438.19|4437.34|4436.94|787
1645023460000|2022-02-16 14:57:40|4437.84|4437.44|4436.59|4436.19|4438.34|4437.94|4436.34|4435.94|788
1645023470000|2022-02-16 14:57:50|4436.34|4435.94|4437.84|4437.44|4437.96|4437.56|4436.09|4435.69|1042
1645023480000|2022-02-16 14:58:00|4437.34|4436.94|4437.84|4437.44|4437.84|4437.44|4436.59|4436.19|529
1645023490000|2022-02-16 14:58:10|4437.71|4437.31|4436.34|4435.94|4437.84|4437.44|4436.34|4435.94|424
1645023500000|2022-02-16 14:58:20|4436.59|4436.19|4437.59|4437.19|4437.84|4437.44|4436.59|4436.19|294
1645023510000|2022-02-16 14:58:30|4437.84|4437.44|4438.09|4437.69|4438.34|4437.94|4437.71|4437.31|244
1645023520000|2022-02-16 14:58:40|4438.21|4437.81|4438.09|4437.69|4438.84|4438.44|4438.09|4437.69|401
1645023530000|2022-02-16 14:58:50|4438.34|4437.94|4437.34|4436.94|4438.34|4437.94|4437.34|4436.94|324
1645023540000|2022-02-16 14:59:00|4437.09|4436.69|4436.46|4436.06|4437.34|4436.94|4435.59|4435.19|1237
1645023550000|2022-02-16 14:59:10|4436.59|4436.19|4436.59|4436.19|4436.84|4436.44|4436.34|4435.94|273
1645023560000|2022-02-16 14:59:20|4436.71|4436.31|4437.09|4436.69|4437.59|4437.19|4436.09|4435.69|466
1645023570000|2022-02-16 14:59:30|4437.21|4436.81|4436.59|4436.19|4437.21|4436.81|4436.34|4435.94|324
1645023580000|2022-02-16 14:59:40|4437.09|4436.69|4437.46|4437.06|4437.59|4437.19|4436.84|4436.44|478
1645023590000|2022-02-16 14:59:50|4437.59|4437.19|4437.34|4436.94|4437.59|4437.19|4437.09|4436.69|267
1645023600000|2022-02-16 15:00:00|4435.84|4435.44|4433.59|4433.19|4435.84|4435.44|4433.09|4432.69|2119
1645023610000|2022-02-16 15:00:10|4433.96|4433.56|4434.96|4434.56|4436.09|4435.69|4433.96|4433.56|879
1645023620000|2022-02-16 15:00:20|4435.21|4434.81|4437.09|4436.69|4437.59|4437.19|4435.09|4434.69|814
1645023630000|2022-02-16 15:00:30|4436.84|4436.44|4439.59|4439.19|4439.59|4439.19|4436.34|4435.94|1200
1645023640000|2022-02-16 15:00:40|4439.84|4439.44|4439.34|4438.94|4440.84|4440.44|4439.09|4438.69|1972
1645023650000|2022-02-16 15:00:50|4439.21|4438.81|4439.34|4438.94|4440.84|4440.44|4438.34|4437.94|862
1645023660000|2022-02-16 15:01:00|4439.09|4438.69|4441.59|4441.19|4441.59|4441.19|4439.09|4438.69|1456
1645023670000|2022-02-16 15:01:10|4441.46|4441.06|4441.09|4440.69|4441.59|4441.19|4440.84|4440.44|762
1645023680000|2022-02-16 15:01:20|4441.34|4440.94|4441.71|4441.31|4442.34|4441.94|4441.34|4440.94|710
1645023690000|2022-02-16 15:01:30|4441.34|4440.94|4441.34|4440.94|4442.09|4441.69|4441.34|4440.94|762
1645023700000|2022-02-16 15:01:40|4441.09|4440.69|4441.59|4441.19|4441.84|4441.44|4440.84|4440.44|756
1645023710000|2022-02-16 15:01:50|4441.46|4441.06|4441.59|4441.19|4442.34|4441.94|4441.34|4440.94|536
1645023720000|2022-02-16 15:02:00|4441.34|4440.94|4439.84|4439.44|4441.46|4441.06|4439.34|4438.94|1036
1645023730000|2022-02-16 15:02:10|4439.59|4439.19|4438.84|4438.44|4439.59|4439.19|4437.84|4437.44|871
1645023740000|2022-02-16 15:02:20|4438.96|4438.56|4440.09|4439.69|4440.21|4439.81|4438.96|4438.56|625
1645023750000|2022-02-16 15:02:30|4440.21|4439.81|4439.84|4439.44|4440.59|4440.19|4439.34|4438.94|555
1645023760000|2022-02-16 15:02:40|4440.09|4439.69|4439.84|4439.44|4440.34|4439.94|4439.59|4439.19|238
1645023770000|2022-02-16 15:02:50|4440.09|4439.69|4439.34|4438.94|4440.09|4439.69|4438.59|4438.19|594
1645023780000|2022-02-16 15:03:00|4439.59|4439.19|4437.84|4437.44|4440.09|4439.69|4437.84|4437.44|1025
1645023790000|2022-02-16 15:03:10|4438.34|4437.94|4438.59|4438.19|4438.59|4438.19|4437.84|4437.44|524
1645023800000|2022-02-16 15:03:20|4438.84|4438.44|4437.84|4437.44|4439.34|4438.94|4437.84|4437.44|446
1645023810000|2022-02-16 15:03:30|4438.09|4437.69|4437.71|4437.31|4438.34|4437.94|4437.34|4436.94|415
1645023820000|2022-02-16 15:03:40|4437.59|4437.19|4437.34|4436.94|4438.09|4437.69|4437.34|4436.94|270
1645023830000|2022-02-16 15:03:50|4437.21|4436.81|4437.09|4436.69|4437.59|4437.19|4437.09|4436.69|368
1645023840000|2022-02-16 15:04:00|4437.34|4436.94|4437.59|4437.19|4437.84|4437.44|4436.09|4435.69|1022
1645023850000|2022-02-16 15:04:10|4437.84|4437.44|4438.34|4437.94|4439.59|4439.19|4437.59|4437.19|954
1645023860000|2022-02-16 15:04:20|4438.59|4438.19|4439.46|4439.06|4439.59|4439.19|4438.59|4438.19|338
1645023870000|2022-02-16 15:04:30|4439.34|4438.94|4439.09|4438.69|4439.59|4439.19|4438.84|4438.44|276
1645023880000|2022-02-16 15:04:40|4439.34|4438.94|4438.96|4438.56|4439.34|4438.94|4438.09|4437.69|299
1645023890000|2022-02-16 15:04:50|4438.84|4438.44|4438.84|4438.44|4439.34|4438.94|4438.59|4438.19|279
1645023900000|2022-02-16 15:05:00|4439.09|4438.69|4439.09|4438.69|4439.96|4439.56|4438.09|4437.69|955
1645023910000|2022-02-16 15:05:10|4439.34|4438.94|4438.59|4438.19|4439.84|4439.44|4438.59|4438.19|441
1645023920000|2022-02-16 15:05:20|4437.84|4437.44|4438.59|4438.19|4438.59|4438.19|4437.59|4437.19|458
1645023930000|2022-02-16 15:05:30|4438.84|4438.44|4439.09|4438.69|4439.09|4438.69|4438.34|4437.94|308
1645023940000|2022-02-16 15:05:40|4438.84|4438.44|4439.59|4439.19|4439.84|4439.44|4438.84|4438.44|518
1645023950000|2022-02-16 15:05:50|4439.46|4439.06|4440.09|4439.69|4440.09|4439.69|4439.34|4438.94|379
1645023960000|2022-02-16 15:06:00|4439.96|4439.56|4441.09|4440.69|4441.34|4440.94|4439.84|4439.44|960
1645023970000|2022-02-16 15:06:10|4440.96|4440.56|4439.09|4438.69|4441.34|4440.94|4439.09|4438.69|576
1645023980000|2022-02-16 15:06:20|4438.96|4438.56|4439.09|4438.69|4439.09|4438.69|4438.59|4438.19|415
1645023990000|2022-02-16 15:06:30|4439.34|4438.94|4439.71|4439.31|4440.34|4439.94|4439.21|4438.81|630
1645024000000|2022-02-16 15:06:40|4439.59|4439.19|4440.59|4440.19|4440.59|4440.19|4439.59|4439.19|381
1645024010000|2022-02-16 15:06:50|4440.84|4440.44|4441.09|4440.69|4441.34|4440.94|4440.59|4440.19|561
1645024020000|2022-02-16 15:07:00|4441.34|4440.94|4441.84|4441.44|4442.09|4441.69|4441.09|4440.69|652
1645024030000|2022-02-16 15:07:10|4441.59|4441.19|4442.09|4441.69|4442.09|4441.69|4441.09|4440.69|541
1645024040000|2022-02-16 15:07:20|4441.96|4441.56|4441.09|4440.69|4442.09|4441.69|4441.09|4440.69|431
1645024050000|2022-02-16 15:07:30|4440.96|4440.56|4439.59|4439.19|4441.09|4440.69|4439.34|4438.94|591
1645024060000|2022-02-16 15:07:40|4439.34|4438.94|4440.34|4439.94|4440.34|4439.94|4439.09|4438.69|564
1645024070000|2022-02-16 15:07:50|4440.21|4439.81|4439.84|4439.44|4440.34|4439.94|4439.84|4439.44|353
1645024080000|2022-02-16 15:08:00|4440.09|4439.69|4440.09|4439.69|4440.34|4439.94|4439.09|4438.69|654
1645024090000|2022-02-16 15:08:10|4439.96|4439.56|4439.59|4439.19|4440.34|4439.94|4438.84|4438.44|300
1645024100000|2022-02-16 15:08:20|4439.71|4439.31|4440.09|4439.69|4440.34|4439.94|4439.59|4439.19|361
1645024110000|2022-02-16 15:08:30|4440.34|4439.94|4439.84|4439.44|4440.84|4440.44|4439.84|4439.44|453
1645024120000|2022-02-16 15:08:40|4440.09|4439.69|4439.84|4439.44|4440.34|4439.94|4439.59|4439.19|295
1645024130000|2022-02-16 15:08:50|4440.09|4439.69|4440.59|4440.19|4440.59|4440.19|4439.84|4439.44|209
1645024140000|2022-02-16 15:09:00|4440.34|4439.94|4439.34|4438.94|4440.59|4440.19|4439.09|4438.69|492
1645024150000|2022-02-16 15:09:10|4439.71|4439.31|4439.59|4439.19|4439.84|4439.44|4439.09|4438.69|312
1645024160000|2022-02-16 15:09:20|4439.84|4439.44|4440.09|4439.69|4440.34|4439.94|4439.59|4439.19|179
1645024170000|2022-02-16 15:09:30|4439.84|4439.44|4439.84|4439.44|4440.34|4439.94|4439.84|4439.44|390
1645024180000|2022-02-16 15:09:40|4439.59|4439.19|4440.21|4439.81|4440.21|4439.81|4439.59|4439.19|220
1645024190000|2022-02-16 15:09:50|4440.09|4439.69|4439.59|4439.19|4440.34|4439.94|4439.34|4438.94|207
1645024200000|2022-02-16 15:10:00|4439.34|4438.94|4440.09|4439.69|4440.09|4439.69|4438.84|4438.44|417
1645024210000|2022-02-16 15:10:10|4440.21|4439.81|4441.34|4440.94|4441.59|4441.19|4440.09|4439.69|772
1645024220000|2022-02-16 15:10:20|4441.09|4440.69|4441.84|4441.44|4441.84|4441.44|4441.09|4440.69|469
1645024230000|2022-02-16 15:10:30|4441.71|4441.31|4441.09|4440.69|4442.09|4441.69|4440.84|4440.44|682
1645024240000|2022-02-16 15:10:40|4440.84|4440.44|4439.34|4438.94|4440.84|4440.44|4439.09|4438.69|785
1645024250000|2022-02-16 15:10:50|4439.46|4439.06|4439.84|4439.44|4440.34|4439.94|4439.34|4438.94|486
1645024260000|2022-02-16 15:11:00|4439.59|4439.19|4439.09|4438.69|4439.59|4439.19|4438.34|4437.94|527
1645024270000|2022-02-16 15:11:10|4438.96|4438.56|4438.09|4437.69|4439.09|4438.69|4437.84|4437.44|467
1645024280000|2022-02-16 15:11:20|4438.34|4437.94|4437.34|4436.94|4438.59|4438.19|4436.84|4436.44|716
1645024290000|2022-02-16 15:11:30|4437.59|4437.19|4438.59|4438.19|4438.59|4438.19|4437.34|4436.94|434
1645024300000|2022-02-16 15:11:40|4438.84|4438.44|4439.84|4439.44|4440.34|4439.94|4438.84|4438.44|614
1645024310000|2022-02-16 15:11:50|4439.59|4439.19|4440.09|4439.69|4440.09|4439.69|4439.59|4439.19|225
1645024320000|2022-02-16 15:12:00|4440.21|4439.81|4440.84|4440.44|4441.34|4440.94|4439.59|4439.19|607
1645024330000|2022-02-16 15:12:10|4441.09|4440.69|4441.09|4440.69|4441.34|4440.94|4440.59|4440.19|435
1645024340000|2022-02-16 15:12:20|4441.34|4440.94|4442.84|4442.44|4442.84|4442.44|4441.09|4440.69|954
1645024350000|2022-02-16 15:12:30|4443.09|4442.69|4441.34|4440.94|4443.59|4443.19|4441.34|4440.94|919
1645024360000|2022-02-16 15:12:40|4440.84|4440.44|4440.84|4440.44|4441.84|4441.44|4440.59|4440.19|545
1645024370000|2022-02-16 15:12:50|4440.71|4440.31|4441.09|4440.69|4441.84|4441.44|4440.71|4440.31|445
1645024380000|2022-02-16 15:13:00|4440.84|4440.44|4442.59|4442.19|4442.59|4442.19|4440.84|4440.44|520
1645024390000|2022-02-16 15:13:10|4442.34|4441.94|4442.21|4441.81|4442.59|4442.19|4441.84|4441.44|396
1645024400000|2022-02-16 15:13:20|4442.34|4441.94|4443.34|4442.94|4443.34|4442.94|4442.09|4441.69|589
1645024410000|2022-02-16 15:13:30|4443.59|4443.19|4442.84|4442.44|4443.59|4443.19|4442.84|4442.44|493
1645024420000|2022-02-16 15:13:40|4442.59|4442.19|4442.59|4442.19|4443.09|4442.69|4442.34|4441.94|326
1645024430000|2022-02-16 15:13:50|4442.34|4441.94|4442.09|4441.69|4442.34|4441.94|4441.84|4441.44|351
1645024440000|2022-02-16 15:14:00|4441.84|4441.44|4441.59|4441.19|4442.09|4441.69|4441.34|4440.94|623
1645024450000|2022-02-16 15:14:10|4441.71|4441.31|4441.34|4440.94|4441.84|4441.44|4441.09|4440.69|244
1645024460000|2022-02-16 15:14:20|4441.09|4440.69|4440.59|4440.19|4441.21|4440.81|4440.34|4439.94|508
1645024470000|2022-02-16 15:14:30|4440.34|4439.94|4437.84|4437.44|4440.34|4439.94|4437.84|4437.44|1027
1645024480000|2022-02-16 15:14:40|4438.09|4437.69|4438.59|4438.19|4439.09|4438.69|4437.84|4437.44|677
1645024490000|2022-02-16 15:14:50|4438.84|4438.44|4439.09|4438.69|4439.59|4439.19|4438.84|4438.44|461
1645024500000|2022-02-16 15:15:00|4439.34|4438.94|4438.84|4438.44|4440.34|4439.94|4438.84|4438.44|692
1645024510000|2022-02-16 15:15:10|4438.59|4438.19|4436.09|4435.69|4438.84|4438.44|4436.09|4435.69|1267
1645024520000|2022-02-16 15:15:20|4436.59|4436.19|4436.59|4436.19|4437.46|4437.06|4436.59|4436.19|721
1645024530000|2022-02-16 15:15:30|4436.34|4435.94|4435.59|4435.19|4436.59|4436.19|4435.09|4434.69|1068
1645024540000|2022-02-16 15:15:40|4435.84|4435.44|4435.59|4435.19|4435.96|4435.56|4435.34|4434.94|587
1645024550000|2022-02-16 15:15:50|4435.84|4435.44|4436.34|4435.94|4436.34|4435.94|4435.59|4435.19|526
1645024560000|2022-02-16 15:16:00|4436.59|4436.19|4437.09|4436.69|4437.46|4437.06|4435.84|4435.44|754
1645024570000|2022-02-16 15:16:10|4437.34|4436.94|4437.09|4436.69|4437.34|4436.94|4436.34|4435.94|303
1645024580000|2022-02-16 15:16:20|4436.84|4436.44|4437.84|4437.44|4438.09|4437.69|4436.59|4436.19|467
1645024590000|2022-02-16 15:16:30|4438.09|4437.69|4437.34|4436.94|4438.09|4437.69|4437.34|4436.94|186
1645024600000|2022-02-16 15:16:40|4437.59|4437.19|4437.34|4436.94|4437.71|4437.31|4436.84|4436.44|513
1645024610000|2022-02-16 15:16:50|4437.59|4437.19|4437.34|4436.94|4437.84|4437.44|4436.59|4436.19|564
1645024620000|2022-02-16 15:17:00|4437.09|4436.69|4435.5|4435.1|4437.09|4436.69|4435.5|4435.1|496
1645024630000|2022-02-16 15:17:10|4435.38|4434.98|4435.84|4435.44|4436.28|4435.88|4435.38|4434.98|446
1645024640000|2022-02-16 15:17:20|4435.91|4435.51|4437.33|4436.93|4437.33|4436.93|4435.91|4435.51|278
1645024650000|2022-02-16 15:17:30|4437.58|4437.18|4438.11|4437.71|4438.53|4438.13|4437.58|4437.18|309
1645024660000|2022-02-16 15:17:40|4437.61|4437.21|4437.61|4437.21|4438.36|4437.96|4437.61|4437.21|241
1645024670000|2022-02-16 15:17:50|4437.86|4437.46|4437.11|4436.71|4438.36|4437.96|4437.11|4436.71|390
1645024680000|2022-02-16 15:18:00|4437.36|4436.96|4437.61|4437.21|4438.11|4437.71|4436.86|4436.46|357
1645024690000|2022-02-16 15:18:10|4437.86|4437.46|4438.36|4437.96|4438.61|4438.21|4437.61|4437.21|335
1645024700000|2022-02-16 15:18:20|4438.11|4437.71|4438.86|4438.46|4439.11|4438.71|4438.11|4437.71|327
1645024710000|2022-02-16 15:18:30|4438.61|4438.21|4437.36|4436.96|4438.61|4438.21|4437.36|4436.96|411
1645024720000|2022-02-16 15:18:40|4437.23|4436.83|4436.61|4436.21|4437.23|4436.83|4436.36|4435.96|372
1645024730000|2022-02-16 15:18:50|4436.36|4435.96|4435.86|4435.46|4436.61|4436.21|4435.61|4435.21|552
1645024740000|2022-02-16 15:19:00|4435.73|4435.33|4435.36|4434.96|4436.36|4435.96|4434.36|4433.96|1077
1645024750000|2022-02-16 15:19:10|4435.23|4434.83|4434.61|4434.21|4435.48|4435.08|4434.36|4433.96|534
1645024760000|2022-02-16 15:19:20|4434.36|4433.96|4433.11|4432.71|4434.61|4434.21|4432.86|4432.46|1288
1645024770000|2022-02-16 15:19:30|4433.23|4432.83|4434.36|4433.96|4435.36|4434.96|4433.23|4432.83|1207
1645024780000|2022-02-16 15:19:40|4434.11|4433.71|4435.61|4435.21|4435.61|4435.21|4434.11|4433.71|448
1645024790000|2022-02-16 15:19:50|4435.36|4434.96|4436.36|4435.96|4436.61|4436.21|4435.36|4434.96|568
1645024800000|2022-02-16 15:20:00|4436.11|4435.71|4435.36|4434.96|4436.36|4435.96|4435.36|4434.96|502
1645024810000|2022-02-16 15:20:10|4435.11|4434.71|4436.36|4435.96|4436.61|4436.21|4435.11|4434.71|427
1645024820000|2022-02-16 15:20:20|4436.61|4436.21|4436.86|4436.46|4437.11|4436.71|4436.36|4435.96|474
1645024830000|2022-02-16 15:20:30|4437.11|4436.71|4435.86|4435.46|4437.11|4436.71|4435.86|4435.46|427
1645024840000|2022-02-16 15:20:40|4436.11|4435.71|4435.98|4435.58|4436.23|4435.83|4435.61|4435.21|382
1645024850000|2022-02-16 15:20:50|4435.86|4435.46|4435.23|4434.83|4435.86|4435.46|4434.86|4434.46|381
1645024860000|2022-02-16 15:21:00|4435.11|4434.71|4435.11|4434.71|4435.61|4435.21|4434.73|4434.33|541
1645024870000|2022-02-16 15:21:10|4434.86|4434.46|4435.11|4434.71|4435.61|4435.21|4434.86|4434.46|321
1645024880000|2022-02-16 15:21:20|4435.36|4434.96|4435.61|4435.21|4435.86|4435.46|4435.36|4434.96|212
1645024890000|2022-02-16 15:21:30|4435.36|4434.96|4435.61|4435.21|4435.86|4435.46|4435.11|4434.71|352
1645024900000|2022-02-16 15:21:40|4435.86|4435.46|4436.86|4436.46|4437.11|4436.71|4435.61|4435.21|493
1645024910000|2022-02-16 15:21:50|4436.61|4436.21|4437.11|4436.71|4437.36|4436.96|4436.61|4436.21|403
1645024920000|2022-02-16 15:22:00|4437.36|4436.96|4438.48|4438.08|4438.86|4438.46|4437.36|4436.96|1138
1645024930000|2022-02-16 15:22:10|4438.36|4437.96|4439.11|4438.71|4439.36|4438.96|4438.36|4437.96|466
1645024940000|2022-02-16 15:22:20|4439.23|4438.83|4438.61|4438.21|4439.23|4438.83|4438.36|4437.96|495
1645024950000|2022-02-16 15:22:30|4438.36|4437.96|4438.36|4437.96|4439.36|4438.96|4438.11|4437.71|418
1645024960000|2022-02-16 15:22:40|4438.11|4437.71|4438.61|4438.21|4439.11|4438.71|4437.86|4437.46|310
1645024970000|2022-02-16 15:22:50|4438.36|4437.96|4439.36|4438.96|4439.36|4438.96|4438.36|4437.96|379
1645024980000|2022-02-16 15:23:00|4439.11|4438.71|4439.48|4439.08|4440.61|4440.21|4439.11|4438.71|537
1645024990000|2022-02-16 15:23:10|4439.36|4438.96|4438.86|4438.46|4439.61|4439.21|4438.61|4438.21|356
1645025000000|2022-02-16 15:23:20|4439.11|4438.71|4438.86|4438.46|4439.11|4438.71|4438.86|4438.46|225
1645025010000|2022-02-16 15:23:30|4438.73|4438.33|4438.86|4438.46|4439.23|4438.83|4438.73|4438.33|176
1645025020000|2022-02-16 15:23:40|4438.73|4438.33|4439.61|4439.21|4439.61|4439.21|4438.73|4438.33|273
1645025030000|2022-02-16 15:23:50|4439.36|4438.96|4438.86|4438.46|4439.61|4439.21|4438.86|4438.46|203
1645025040000|2022-02-16 15:24:00|4439.11|4438.71|4439.23|4438.83|4439.23|4438.83|4437.86|4437.46|498
1645025050000|2022-02-16 15:24:10|4439.36|4438.96|4440.11|4439.71|4440.36|4439.96|4438.86|4438.46|269
1645025060000|2022-02-16 15:24:20|4440.36|4439.96|4440.61|4440.21|4441.36|4440.96|4440.23|4439.83|1093
1645025070000|2022-02-16 15:24:30|4440.86|4440.46|4440.36|4439.96|4441.11|4440.71|4440.23|4439.83|594
1645025080000|2022-02-16 15:24:40|4440.23|4439.83|4440.48|4440.08|4440.61|4440.21|4439.86|4439.46|564
1645025090000|2022-02-16 15:24:50|4440.11|4439.71|4440.36|4439.96|4440.36|4439.96|4440.11|4439.71|252
1645025100000|2022-02-16 15:25:00|4440.86|4440.46|4441.86|4441.46|4441.98|4441.58|4440.61|4440.21|549
1645025110000|2022-02-16 15:25:10|4441.61|4441.21|4441.36|4440.96|4442.36|4441.96|4441.11|4440.71|490
1645025120000|2022-02-16 15:25:20|4441.23|4440.83|4441.61|4441.21|4441.98|4441.58|4441.11|4440.71|289
1645025130000|2022-02-16 15:25:30|4441.73|4441.33|4441.11|4440.71|4441.86|4441.46|4441.11|4440.71|419
1645025140000|2022-02-16 15:25:40|4441.36|4440.96|4441.11|4440.71|4441.36|4440.96|4440.86|4440.46|337
1645025150000|2022-02-16 15:25:50|4440.98|4440.58|4440.48|4440.08|4441.11|4440.71|4440.36|4439.96|233
1645025160000|2022-02-16 15:26:00|4440.36|4439.96|4440.11|4439.71|4441.86|4441.46|4440.11|4439.71|1210
1645025170000|2022-02-16 15:26:10|4439.86|4439.46|4439.36|4438.96|4439.86|4439.46|4439.36|4438.96|439
1645025180000|2022-02-16 15:26:20|4438.86|4438.46|4439.11|4438.71|4439.36|4438.96|4438.61|4438.21|358
1645025190000|2022-02-16 15:26:30|4439.36|4438.96|4439.11|4438.71|4439.36|4438.96|4438.36|4437.96|349
1645025200000|2022-02-16 15:26:40|4438.86|4438.46|4440.36|4439.96|4440.61|4440.21|4438.86|4438.46|316
1645025210000|2022-02-16 15:26:50|4440.61|4440.21|4440.98|4440.58|4441.36|4440.96|4440.36|4439.96|518
1645025220000|2022-02-16 15:27:00|4440.86|4440.46|4441.36|4440.96|4441.86|4441.46|4440.61|4440.21|579
1645025230000|2022-02-16 15:27:10|4441.48|4441.08|4440.86|4440.46|4441.61|4441.21|4440.61|4440.21|208
1645025240000|2022-02-16 15:27:20|4441.11|4440.71|4440.61|4440.21|4441.11|4440.71|4440.11|4439.71|225
1645025250000|2022-02-16 15:27:30|4440.73|4440.33|4440.61|4440.21|4440.86|4440.46|4440.36|4439.96|264
1645025260000|2022-02-16 15:27:40|4440.36|4439.96|4440.36|4439.96|4440.61|4440.21|4439.86|4439.46|521
1645025270000|2022-02-16 15:27:50|4440.11|4439.71|4439.86|4439.46|4440.36|4439.96|4439.11|4438.71|452
1645025280000|2022-02-16 15:28:00|4440.11|4439.71|4440.86|4440.46|4441.36|4440.96|4440.11|4439.71|752
1645025290000|2022-02-16 15:28:10|4441.11|4440.71|4442.11|4441.71|4442.11|4441.71|4441.11|4440.71|422
1645025300000|2022-02-16 15:28:20|4441.86|4441.46|4441.98|4441.58|4441.98|4441.58|4441.36|4440.96|282
1645025310000|2022-02-16 15:28:30|4442.11|4441.71|4441.73|4441.33|4442.23|4441.83|4441.36|4440.96|550
1645025320000|2022-02-16 15:28:40|4441.61|4441.21|4441.86|4441.46|4442.36|4441.96|4441.61|4441.21|254
1645025330000|2022-02-16 15:28:50|4441.48|4441.08|4441.86|4441.46|4441.86|4441.46|4441.48|4441.08|213
1645025340000|2022-02-16 15:29:00|4442.11|4441.71|4442.11|4441.71|4442.86|4442.46|4442.11|4441.71|497
1645025350000|2022-02-16 15:29:10|4442.36|4441.96|4441.11|4440.71|4442.36|4441.96|4441.11|4440.71|476
1645025360000|2022-02-16 15:29:20|4441.36|4440.96|4442.36|4441.96|4442.36|4441.96|4441.11|4440.71|417
1645025370000|2022-02-16 15:29:30|4442.11|4441.71|4442.61|4442.21|4443.11|4442.71|4442.11|4441.71|441
1645025380000|2022-02-16 15:29:40|4442.86|4442.46|4443.11|4442.71|4443.36|4442.96|4442.86|4442.46|565
1645025390000|2022-02-16 15:29:50|4442.86|4442.46|4443.23|4442.83|4443.36|4442.96|4442.86|4442.46|252
1645025400000|2022-02-16 15:30:00|4443.36|4442.96|4442.36|4441.96|4443.36|4442.96|4441.86|4441.46|1149
1645025410000|2022-02-16 15:30:10|4442.86|4442.46|4442.61|4442.21|4443.61|4443.21|4442.61|4442.21|815
1645025420000|2022-02-16 15:30:20|4442.36|4441.96|4441.61|4441.21|4442.61|4442.21|4441.36|4440.96|525
1645025430000|2022-02-16 15:30:30|4441.36|4440.96|4441.36|4440.96|4442.36|4441.96|4441.36|4440.96|650
1645025440000|2022-02-16 15:30:40|4441.48|4441.08|4441.86|4441.46|4442.36|4441.96|4441.36|4440.96|426
1645025450000|2022-02-16 15:30:50|4442.11|4441.71|4441.11|4440.71|4442.11|4441.71|4441.11|4440.71|416
1645025460000|2022-02-16 15:31:00|4441.23|4440.83|4442.61|4442.21|4442.61|4442.21|4440.36|4439.96|702
1645025470000|2022-02-16 15:31:10|4442.36|4441.96|4443.11|4442.71|4443.11|4442.71|4441.86|4441.46|252
1645025480000|2022-02-16 15:31:20|4442.86|4442.46|4442.61|4442.21|4443.61|4443.21|4442.61|4442.21|539
1645025490000|2022-02-16 15:31:30|4442.73|4442.33|4441.86|4441.46|4442.73|4442.33|4441.86|4441.46|570
1645025500000|2022-02-16 15:31:40|4441.73|4441.33|4442.61|4442.21|4442.86|4442.46|4441.61|4441.21|408
1645025510000|2022-02-16 15:31:50|4442.36|4441.96|4442.36|4441.96|4442.61|4442.21|4441.86|4441.46|289
1645025520000|2022-02-16 15:32:00|4442.11|4441.71|4441.36|4440.96|4442.11|4441.71|4441.11|4440.71|350
1645025530000|2022-02-16 15:32:10|4441.61|4441.21|4441.11|4440.71|4441.86|4441.46|4440.98|4440.58|428
1645025540000|2022-02-16 15:32:20|4441.36|4440.96|4440.86|4440.46|4441.86|4441.46|4440.86|4440.46|447
1645025550000|2022-02-16 15:32:30|4440.98|4440.58|4441.11|4440.71|4441.61|4441.21|4440.86|4440.46|273
1645025560000|2022-02-16 15:32:40|4441.61|4441.21|4441.36|4440.96|4441.61|4441.21|4441.11|4440.71|142
1645025570000|2022-02-16 15:32:50|4441.11|4440.71|4440.36|4439.96|4441.36|4440.96|4439.86|4439.46|592
1645025580000|2022-02-16 15:33:00|4440.48|4440.08|4440.61|4440.21|4440.86|4440.46|4440.11|4439.71|525
1645025590000|2022-02-16 15:33:10|4440.48|4440.08|4441.61|4441.21|4441.73|4441.33|4440.48|4440.08|332
1645025600000|2022-02-16 15:33:20|4441.86|4441.46|4442.36|4441.96|4442.36|4441.96|4441.61|4441.21|414
1645025610000|2022-02-16 15:33:30|4442.23|4441.83|4442.86|4442.46|4442.86|4442.46|4442.23|4441.83|325
1645025620000|2022-02-16 15:33:40|4443.11|4442.71|4443.36|4442.96|4444.11|4443.71|4442.86|4442.46|813
1645025630000|2022-02-16 15:33:50|4443.11|4442.71|4441.86|4441.46|4443.11|4442.71|4441.61|4441.21|519
1645025640000|2022-02-16 15:34:00|4442.23|4441.83|4442.61|4442.21|4442.61|4442.21|4442.11|4441.71|389
1645025650000|2022-02-16 15:34:10|4442.86|4442.46|4442.61|4442.21|4443.23|4442.83|4442.61|4442.21|358
1645025660000|2022-02-16 15:34:20|4442.36|4441.96|4442.36|4441.96|4442.86|4442.46|4442.36|4441.96|267
1645025670000|2022-02-16 15:34:30|4442.11|4441.71|4443.11|4442.71|4443.11|4442.71|4441.86|4441.46|621
1645025680000|2022-02-16 15:34:40|4443.36|4442.96|4443.11|4442.71|4443.61|4443.21|4443.11|4442.71|672
1645025690000|2022-02-16 15:34:50|4443.36|4442.96|4443.61|4443.21|4443.61|4443.21|4442.86|4442.46|397
1645025700000|2022-02-16 15:35:00|4443.86|4443.46|4445.36|4444.96|4445.61|4445.21|4443.61|4443.21|1283
1645025710000|2022-02-16 15:35:10|4445.11|4444.71|4445.11|4444.71|4445.36|4444.96|4444.86|4444.46|1174
1645025720000|2022-02-16 15:35:20|4444.61|4444.21|4445.11|4444.71|4445.11|4444.71|4444.36|4443.96|576
1645025730000|2022-02-16 15:35:30|4445.36|4444.96|4445.61|4445.21|4446.11|4445.71|4445.36|4444.96|1168
1645025740000|2022-02-16 15:35:40|4445.86|4445.46|4445.48|4445.08|4445.86|4445.46|4445.36|4444.96|469
1645025750000|2022-02-16 15:35:50|4445.36|4444.96|4445.61|4445.21|4445.61|4445.21|4445.11|4444.71|384
1645025760000|2022-02-16 15:36:00|4445.48|4445.08|4444.86|4444.46|4445.61|4445.21|4444.86|4444.46|325
1645025770000|2022-02-16 15:36:10|4445.11|4444.71|4444.36|4443.96|4445.11|4444.71|4444.36|4443.96|366
1645025780000|2022-02-16 15:36:20|4444.11|4443.71|4444.11|4443.71|4444.11|4443.71|4443.61|4443.21|429
1645025790000|2022-02-16 15:36:30|4444.36|4443.96|4444.36|4443.96|4444.61|4444.21|4443.61|4443.21|284
1645025800000|2022-02-16 15:36:40|4444.23|4443.83|4444.36|4443.96|4445.11|4444.71|4444.11|4443.71|413
1645025810000|2022-02-16 15:36:50|4444.61|4444.21|4444.61|4444.21|4445.11|4444.71|4444.61|4444.21|330
1645025820000|2022-02-16 15:37:00|4444.36|4443.96|4444.61|4444.21|4445.11|4444.71|4444.11|4443.71|353
1645025830000|2022-02-16 15:37:10|4444.48|4444.08|4444.11|4443.71|4444.86|4444.46|4444.11|4443.71|464
1645025840000|2022-02-16 15:37:20|4444.36|4443.96|4444.36|4443.96|4444.61|4444.21|4444.11|4443.71|535
1645025850000|2022-02-16 15:37:30|4444.11|4443.71|4444.86|4444.46|4444.86|4444.46|4444.11|4443.71|422
1645025860000|2022-02-16 15:37:40|4444.36|4443.96|4444.11|4443.71|4444.36|4443.96|4444.11|4443.71|295
1645025870000|2022-02-16 15:37:50|4444.36|4443.96|4443.86|4443.46|4444.36|4443.96|4443.61|4443.21|212
1645025880000|2022-02-16 15:38:00|4443.61|4443.21|4442.61|4442.21|4443.61|4443.21|4442.11|4441.71|885
1645025890000|2022-02-16 15:38:10|4442.86|4442.46|4442.48|4442.08|4443.36|4442.96|4442.11|4441.71|725
1645025900000|2022-02-16 15:38:20|4442.61|4442.21|4442.61|4442.21|4442.61|4442.21|4442.36|4441.96|271
1645025910000|2022-02-16 15:38:30|4442.36|4441.96|4442.61|4442.21|4443.36|4442.96|4442.36|4441.96|386
1645025920000|2022-02-16 15:38:40|4442.86|4442.46|4442.86|4442.46|4443.11|4442.71|4442.36|4441.96|419
1645025930000|2022-02-16 15:38:50|4442.61|4442.21|4442.61|4442.21|4442.86|4442.46|4441.86|4441.46|538
1645025940000|2022-02-16 15:39:00|4442.86|4442.46|4442.36|4441.96|4443.11|4442.71|4442.36|4441.96|356
1645025950000|2022-02-16 15:39:10|4442.61|4442.21|4442.11|4441.71|4443.36|4442.96|4442.11|4441.71|592
1645025960000|2022-02-16 15:39:20|4441.86|4441.46|4442.11|4441.71|4442.11|4441.71|4441.61|4441.21|280
1645025970000|2022-02-16 15:39:30|4442.23|4441.83|4442.61|4442.21|4442.86|4442.46|4442.11|4441.71|442
1645025980000|2022-02-16 15:39:40|4442.36|4441.96|4442.86|4442.46|4442.86|4442.46|4442.23|4441.83|188
1645025990000|2022-02-16 15:39:50|4443.11|4442.71|4442.86|4442.46|4443.36|4442.96|4442.86|4442.46|225
1645026000000|2022-02-16 15:40:00|4442.61|4442.21|4442.36|4441.96|4442.86|4442.46|4442.36|4441.96|313
1645026010000|2022-02-16 15:40:10|4442.61|4442.21|4442.36|4441.96|4443.11|4442.71|4442.36|4441.96|282
1645026020000|2022-02-16 15:40:20|4442.61|4442.21|4442.61|4442.21|4442.86|4442.46|4442.36|4441.96|148
1645026030000|2022-02-16 15:40:30|4442.86|4442.46|4441.11|4440.71|4442.86|4442.46|4441.11|4440.71|404
1645026040000|2022-02-16 15:40:40|4440.86|4440.46|4442.11|4441.71|4442.11|4441.71|4440.86|4440.46|589
1645026050000|2022-02-16 15:40:50|4442.61|4442.21|4442.11|4441.71|4442.86|4442.46|4442.11|4441.71|238
1645026060000|2022-02-16 15:41:00|4442.36|4441.96|4443.11|4442.71|4443.36|4442.96|4442.36|4441.96|348
1645026070000|2022-02-16 15:41:10|4442.98|4442.58|4443.23|4442.83|4443.86|4443.46|4442.98|4442.58|448
1645026080000|2022-02-16 15:41:20|4443.36|4442.96|4442.11|4441.71|4443.36|4442.96|4442.11|4441.71|250
1645026090000|2022-02-16 15:41:30|4441.86|4441.46|4441.36|4440.96|4442.11|4441.71|4441.36|4440.96|343
1645026100000|2022-02-16 15:41:40|4441.11|4440.71|4441.11|4440.71|4441.86|4441.46|4441.11|4440.71|450
1645026110000|2022-02-16 15:41:50|4441.23|4440.83|4440.36|4439.96|4441.36|4440.96|4440.36|4439.96|370
1645026120000|2022-02-16 15:42:00|4440.11|4439.71|4440.11|4439.71|4440.11|4439.71|4439.11|4438.71|759
1645026130000|2022-02-16 15:42:10|4440.36|4439.96|4440.11|4439.71|4441.11|4440.71|4440.11|4439.71|444
1645026140000|2022-02-16 15:42:20|4439.86|4439.46|4440.36|4439.96|4440.36|4439.96|4439.86|4439.46|215
1645026150000|2022-02-16 15:42:30|4440.11|4439.71|4440.36|4439.96|4440.86|4440.46|4440.11|4439.71|306
1645026160000|2022-02-16 15:42:40|4440.11|4439.71|4439.61|4439.21|4440.11|4439.71|4439.61|4439.21|276
1645026170000|2022-02-16 15:42:50|4439.86|4439.46|4440.11|4439.71|4440.36|4439.96|4439.86|4439.46|260
1645026180000|2022-02-16 15:43:00|4440.36|4439.96|4440.86|4440.46|4441.11|4440.71|4440.36|4439.96|321
1645026190000|2022-02-16 15:43:10|4441.11|4440.71|4440.86|4440.46|4441.11|4440.71|4440.36|4439.96|156
1645026200000|2022-02-16 15:43:20|4440.61|4440.21|4441.36|4440.96|4441.61|4441.21|4440.61|4440.21|310
1645026210000|2022-02-16 15:43:30|4441.11|4440.71|4442.11|4441.71|4442.11|4441.71|4441.11|4440.71|257
1645026220000|2022-02-16 15:43:40|4442.36|4441.96|4443.61|4443.21|4443.61|4443.21|4442.11|4441.71|669
1645026230000|2022-02-16 15:43:50|4443.36|4442.96|4443.61|4443.21|4443.86|4443.46|4443.23|4442.83|568
1645026240000|2022-02-16 15:44:00|4443.36|4442.96|4443.11|4442.71|4443.36|4442.96|4442.86|4442.46|280
1645026250000|2022-02-16 15:44:10|4443.36|4442.96|4443.36|4442.96|4443.36|4442.96|4442.61|4442.21|329
1645026260000|2022-02-16 15:44:20|4443.11|4442.71|4443.11|4442.71|4444.61|4444.21|4443.11|4442.71|484
1645026270000|2022-02-16 15:44:30|4443.36|4442.96|4443.61|4443.21|4443.86|4443.46|4443.36|4442.96|449
1645026280000|2022-02-16 15:44:40|4443.36|4442.96|4443.86|4443.46|4444.11|4443.71|4443.11|4442.71|436
1645026290000|2022-02-16 15:44:50|4444.36|4443.96|4444.11|4443.71|4444.36|4443.96|4444.11|4443.71|278
1645026300000|2022-02-16 15:45:00|4444.36|4443.96|4444.11|4443.71|4444.36|4443.96|4443.61|4443.21|592
1645026310000|2022-02-16 15:45:10|4444.36|4443.96|4444.36|4443.96|4445.61|4445.21|4444.36|4443.96|943
1645026320000|2022-02-16 15:45:20|4444.61|4444.21|4444.86|4444.46|4445.11|4444.71|4444.61|4444.21|406
1645026330000|2022-02-16 15:45:30|4445.11|4444.71|4444.11|4443.71|4445.11|4444.71|4443.86|4443.46|522
1645026340000|2022-02-16 15:45:40|4443.86|4443.46|4443.36|4442.96|4443.98|4443.58|4443.36|4442.96|399
1645026350000|2022-02-16 15:45:50|4443.11|4442.71|4443.11|4442.71|4443.61|4443.21|4443.11|4442.71|253
1645026360000|2022-02-16 15:46:00|4443.36|4442.96|4442.61|4442.21|4443.36|4442.96|4442.11|4441.71|567
1645026370000|2022-02-16 15:46:10|4442.36|4441.96|4442.36|4441.96|4442.86|4442.46|4442.11|4441.71|499
1645026380000|2022-02-16 15:46:20|4442.23|4441.83|4442.61|4442.21|4442.86|4442.46|4442.23|4441.83|227
1645026390000|2022-02-16 15:46:30|4442.36|4441.96|4442.36|4441.96|4442.61|4442.21|4442.11|4441.71|300
1645026400000|2022-02-16 15:46:40|4442.61|4442.21|4442.36|4441.96|4442.61|4442.21|4441.86|4441.46|210
1645026410000|2022-02-16 15:46:50|4442.11|4441.71|4442.11|4441.71|4442.36|4441.96|4441.61|4441.21|247
1645026420000|2022-02-16 15:47:00|4442.23|4441.83|4442.61|4442.21|4442.61|4442.21|4441.86|4441.46|267
1645026430000|2022-02-16 15:47:10|4442.36|4441.96|4441.86|4441.46|4442.36|4441.96|4441.86|4441.46|311
1645026440000|2022-02-16 15:47:20|4441.61|4441.21|4441.61|4441.21|4442.11|4441.71|4441.36|4440.96|352
1645026450000|2022-02-16 15:47:30|4441.73|4441.33|4441.61|4441.21|4442.11|4441.71|4441.36|4440.96|392
1645026460000|2022-02-16 15:47:40|4441.48|4441.08|4441.61|4441.21|4441.61|4441.21|4441.36|4440.96|278
1645026470000|2022-02-16 15:47:50|4441.36|4440.96|4441.61|4441.21|4441.86|4441.46|4441.36|4440.96|233
1645026480000|2022-02-16 15:48:00|4441.86|4441.46|4442.11|4441.71|4442.11|4441.71|4441.61|4441.21|192
1645026490000|2022-02-16 15:48:10|4441.86|4441.46|4441.86|4441.46|4442.36|4441.96|4441.86|4441.46|230
1645026500000|2022-02-16 15:48:20|4441.61|4441.21|4440.86|4440.46|4441.61|4441.21|4440.86|4440.46|314
1645026510000|2022-02-16 15:48:30|4440.73|4440.33|4440.86|4440.46|4441.11|4440.71|4440.61|4440.21|426
1645026520000|2022-02-16 15:48:40|4441.11|4440.71|4441.11|4440.71|4441.36|4440.96|4440.86|4440.46|278
1645026530000|2022-02-16 15:48:50|4440.86|4440.46|4441.36|4440.96|4441.36|4440.96|4440.86|4440.46|138
1645026540000|2022-02-16 15:49:00|4441.61|4441.21|4442.36|4441.96|4442.36|4441.96|4441.61|4441.21|413
1645026550000|2022-02-16 15:49:10|4442.23|4441.83|4442.36|4441.96|4442.36|4441.96|4441.86|4441.46|170
1645026560000|2022-02-16 15:49:20|4442.61|4442.21|4442.36|4441.96|4442.61|4442.21|4442.36|4441.96|234
1645026570000|2022-02-16 15:49:30|4442.11|4441.71|4441.98|4441.58|4442.36|4441.96|4441.86|4441.46|271
1645026580000|2022-02-16 15:49:40|4442.11|4441.71|4441.36|4440.96|4442.11|4441.71|4441.11|4440.71|273
1645026590000|2022-02-16 15:49:50|4441.61|4441.21|4441.36|4440.96|4441.86|4441.46|4441.36|4440.96|261
1645026600000|2022-02-16 15:50:00|4441.61|4441.21|4442.36|4441.96|4442.36|4441.96|4441.61|4441.21|462
1645026610000|2022-02-16 15:50:10|4442.11|4441.71|4442.61|4442.21|4442.86|4442.46|4441.86|4441.46|184
1645026620000|2022-02-16 15:50:20|4442.36|4441.96|4442.73|4442.33|4442.86|4442.46|4442.36|4441.96|202
1645026630000|2022-02-16 15:50:30|4442.61|4442.21|4443.11|4442.71|4443.11|4442.71|4442.61|4442.21|355
1645026640000|2022-02-16 15:50:40|4442.98|4442.58|4442.86|4442.46|4443.11|4442.71|4442.86|4442.46|262
1645026650000|2022-02-16 15:50:50|4443.11|4442.71|4444.11|4443.71|4444.11|4443.71|4442.86|4442.46|410
1645026660000|2022-02-16 15:51:00|4443.98|4443.58|4444.61|4444.21|4444.86|4444.46|4443.98|4443.58|609
1645026670000|2022-02-16 15:51:10|4444.86|4444.46|4445.36|4444.96|4445.36|4444.96|4444.86|4444.46|405
1645026680000|2022-02-16 15:51:20|4445.61|4445.21|4445.36|4444.96|4446.11|4445.71|4445.36|4444.96|818
1645026690000|2022-02-16 15:51:30|4445.11|4444.71|4445.36|4444.96|4445.36|4444.96|4444.73|4444.33|377
1645026700000|2022-02-16 15:51:40|4445.23|4444.83|4445.36|4444.96|4445.61|4445.21|4444.86|4444.46|743
1645026710000|2022-02-16 15:51:50|4445.11|4444.71|4444.86|4444.46|4445.11|4444.71|4444.86|4444.46|308
1645026720000|2022-02-16 15:52:00|4444.61|4444.21|4444.61|4444.21|4444.86|4444.46|4443.86|4443.46|943
1645026730000|2022-02-16 15:52:10|4444.36|4443.96|4444.61|4444.21|4444.86|4444.46|4444.11|4443.71|576
1645026740000|2022-02-16 15:52:20|4444.36|4443.96|4444.11|4443.71|4444.61|4444.21|4444.11|4443.71|372
1645026750000|2022-02-16 15:52:30|4443.86|4443.46|4443.98|4443.58|4444.11|4443.71|4443.61|4443.21|361
1645026760000|2022-02-16 15:52:40|4443.86|4443.46|4443.61|4443.21|4443.86|4443.46|4442.86|4442.46|296
1645026770000|2022-02-16 15:52:50|4443.86|4443.46|4443.36|4442.96|4443.86|4443.46|4443.11|4442.71|340
1645026780000|2022-02-16 15:53:00|4443.61|4443.21|4442.86|4442.46|4443.61|4443.21|4442.61|4442.21|468
1645026790000|2022-02-16 15:53:10|4443.11|4442.71|4443.36|4442.96|4443.36|4442.96|4442.86|4442.46|178
1645026800000|2022-02-16 15:53:20|4443.61|4443.21|4443.86|4443.46|4443.86|4443.46|4443.23|4442.83|285
1645026810000|2022-02-16 15:53:30|4444.11|4443.71|4443.86|4443.46|4444.11|4443.71|4443.86|4443.46|241
1645026820000|2022-02-16 15:53:40|4444.11|4443.71|4443.86|4443.46|4444.11|4443.71|4443.86|4443.46|341
1645026830000|2022-02-16 15:53:50|4443.61|4443.21|4442.98|4442.58|4443.61|4443.21|4442.86|4442.46|223
1645026840000|2022-02-16 15:54:00|4442.86|4442.46|4442.86|4442.46|4443.36|4442.96|4442.61|4442.21|310
1645026850000|2022-02-16 15:54:10|4442.61|4442.21|4442.86|4442.46|4443.11|4442.71|4442.61|4442.21|282
1645026860000|2022-02-16 15:54:20|4442.61|4442.21|4442.48|4442.08|4442.61|4442.21|4442.36|4441.96|183
1645026870000|2022-02-16 15:54:30|4442.61|4442.21|4443.61|4443.21|4443.61|4443.21|4442.36|4441.96|278
1645026880000|2022-02-16 15:54:40|4443.86|4443.46|4443.86|4443.46|4444.48|4444.08|4443.61|4443.21|342
1645026890000|2022-02-16 15:54:50|4444.11|4443.71|4443.86|4443.46|4444.48|4444.08|4443.86|4443.46|213
1645026900000|2022-02-16 15:55:00|4443.61|4443.21|4443.36|4442.96|4443.86|4443.46|4443.36|4442.96|295
1645026910000|2022-02-16 15:55:10|4443.11|4442.71|4443.36|4442.96|4443.86|4443.46|4443.11|4442.71|340
1645026920000|2022-02-16 15:55:20|4443.11|4442.71|4443.36|4442.96|4443.61|4443.21|4442.86|4442.46|330
1645026930000|2022-02-16 15:55:30|4443.11|4442.71|4442.61|4442.21|4443.11|4442.71|4442.61|4442.21|376
1645026940000|2022-02-16 15:55:40|4442.86|4442.46|4442.11|4441.71|4442.86|4442.46|4441.86|4441.46|597
1645026950000|2022-02-16 15:55:50|4442.36|4441.96|4442.11|4441.71|4442.36|4441.96|4441.86|4441.46|341
1645026960000|2022-02-16 15:56:00|4441.86|4441.46|4440.86|4440.46|4441.86|4441.46|4440.86|4440.46|481
1645026970000|2022-02-16 15:56:10|4441.11|4440.71|4441.73|4441.33|4441.73|4441.33|4440.98|4440.58|636
1645026980000|2022-02-16 15:56:20|4441.61|4441.21|4441.11|4440.71|4441.61|4441.21|4440.86|4440.46|282
1645026990000|2022-02-16 15:56:30|4441.23|4440.83|4440.86|4440.46|4441.36|4440.96|4440.86|4440.46|332
1645027000000|2022-02-16 15:56:40|4441.11|4440.71|4441.11|4440.71|4441.36|4440.96|4440.86|4440.46|177
1645027010000|2022-02-16 15:56:50|4441.23|4440.83|4441.11|4440.71|4441.36|4440.96|4441.11|4440.71|213
1645027020000|2022-02-16 15:57:00|4441.23|4440.83|4440.61|4440.21|4441.36|4440.96|4440.61|4440.21|262
1645027030000|2022-02-16 15:57:10|4440.73|4440.33|4441.11|4440.71|4441.36|4440.96|4440.73|4440.33|103
1645027040000|2022-02-16 15:57:20|4441.86|4441.46|4441.86|4441.46|4442.36|4441.96|4441.73|4441.33|393
1645027050000|2022-02-16 15:57:30|4441.61|4441.21|4442.11|4441.71|4442.36|4441.96|4441.61|4441.21|208
1645027060000|2022-02-16 15:57:40|4442.36|4441.96|4442.36|4441.96|4442.61|4442.21|4442.36|4441.96|337
1645027070000|2022-02-16 15:57:50|4442.11|4441.71|4440.86|4440.46|4442.11|4441.71|4440.36|4439.96|524
1645027080000|2022-02-16 15:58:00|4440.73|4440.33|4441.11|4440.71|4441.86|4441.46|4440.61|4440.21|543
1645027090000|2022-02-16 15:58:10|4440.86|4440.46|4440.36|4439.96|4440.86|4440.46|4440.36|4439.96|311
1645027100000|2022-02-16 15:58:20|4440.61|4440.21|4440.86|4440.46|4441.23|4440.83|4440.36|4439.96|287
1645027110000|2022-02-16 15:58:30|4441.11|4440.71|4440.86|4440.46|4441.11|4440.71|4440.61|4440.21|225
1645027120000|2022-02-16 15:58:40|4440.61|4440.21|4440.61|4440.21|4441.11|4440.71|4440.61|4440.21|166
1645027130000|2022-02-16 15:58:50|4439.86|4439.46|4440.11|4439.71|4440.11|4439.71|4439.11|4438.71|709
1645027140000|2022-02-16 15:59:00|4439.86|4439.46|4439.61|4439.21|4440.61|4440.21|4439.61|4439.21|343
1645027150000|2022-02-16 15:59:10|4439.36|4438.96|4439.61|4439.21|4439.61|4439.21|4439.36|4438.96|293
1645027160000|2022-02-16 15:59:20|4439.86|4439.46|4439.36|4438.96|4439.86|4439.46|4439.36|4438.96|307
1645027170000|2022-02-16 15:59:30|4438.86|4438.46|4438.61|4438.21|4439.11|4438.71|4438.36|4437.96|628
1645027180000|2022-02-16 15:59:40|4438.86|4438.46|4440.61|4440.21|4440.61|4440.21|4438.86|4438.46|471
1645027190000|2022-02-16 15:59:50|4440.36|4439.96|4440.36|4439.96|4440.61|4440.21|4440.11|4439.71|187
1645027200000|2022-02-16 16:00:00|4440.86|4440.46|4441.11|4440.71|4441.86|4441.46|4440.61|4440.21|848
1645027210000|2022-02-16 16:00:10|4441.86|4441.46|4440.61|4440.21|4441.86|4441.46|4440.61|4440.21|903
1645027220000|2022-02-16 16:00:20|4440.86|4440.46|4440.86|4440.46|4441.11|4440.71|4440.36|4439.96|364
1645027230000|2022-02-16 16:00:30|4440.61|4440.21|4440.61|4440.21|4440.86|4440.46|4440.11|4439.71|514
1645027240000|2022-02-16 16:00:40|4440.86|4440.46|4440.61|4440.21|4441.36|4440.96|4440.36|4439.96|203
1645027250000|2022-02-16 16:00:50|4440.48|4440.08|4441.11|4440.71|4441.36|4440.96|4440.48|4440.08|131
1645027260000|2022-02-16 16:01:00|4441.36|4440.96|4440.86|4440.46|4441.36|4440.96|4440.11|4439.71|325
1645027270000|2022-02-16 16:01:10|4441.11|4440.71|4440.36|4439.96|4441.11|4440.71|4440.11|4439.71|416
1645027280000|2022-02-16 16:01:20|4440.11|4439.71|4440.86|4440.46|4440.86|4440.46|4440.11|4439.71|263
1645027290000|2022-02-16 16:01:30|4440.61|4440.21|4440.36|4439.96|4441.11|4440.71|4440.36|4439.96|464
1645027300000|2022-02-16 16:01:40|4440.11|4439.71|4440.11|4439.71|4440.36|4439.96|4439.86|4439.46|321
1645027310000|2022-02-16 16:01:50|4440.23|4439.83|4440.86|4440.46|4440.86|4440.46|4440.11|4439.71|158
1645027320000|2022-02-16 16:02:00|4440.61|4440.21|4441.11|4440.71|4441.61|4441.21|4440.61|4440.21|522
1645027330000|2022-02-16 16:02:10|4441.23|4440.83|4441.61|4441.21|4442.11|4441.71|4441.23|4440.83|322
1645027340000|2022-02-16 16:02:20|4441.86|4441.46|4441.86|4441.46|4442.36|4441.96|4441.86|4441.46|194
1645027350000|2022-02-16 16:02:30|4442.11|4441.71|4442.11|4441.71|4442.11|4441.71|4441.86|4441.46|204
1645027360000|2022-02-16 16:02:40|4441.86|4441.46|4442.36|4441.96|4442.86|4442.46|4441.61|4441.21|348
1645027370000|2022-02-16 16:02:50|4442.61|4442.21|4442.86|4442.46|4443.11|4442.71|4442.36|4441.96|321
1645027380000|2022-02-16 16:03:00|4443.11|4442.71|4443.36|4442.96|4443.86|4443.46|4443.11|4442.71|650
1645027390000|2022-02-16 16:03:10|4443.61|4443.21|4443.48|4443.08|4444.11|4443.71|4443.36|4442.96|381
1645027400000|2022-02-16 16:03:20|4443.36|4442.96|4442.86|4442.46|4443.36|4442.96|4442.61|4442.21|374
1645027410000|2022-02-16 16:03:30|4443.11|4442.71|4442.86|4442.46|4443.11|4442.71|4442.61|4442.21|166
1645027420000|2022-02-16 16:03:40|4442.73|4442.33|4442.61|4442.21|4442.86|4442.46|4442.61|4442.21|144
1645027430000|2022-02-16 16:03:50|4442.86|4442.46|4442.86|4442.46|4443.36|4442.96|4442.86|4442.46|280
1645027440000|2022-02-16 16:04:00|4442.98|4442.58|4443.36|4442.96|4443.61|4443.21|4442.98|4442.58|194
1645027450000|2022-02-16 16:04:10|4443.61|4443.21|4442.98|4442.58|4443.61|4443.21|4442.86|4442.46|118
1645027460000|2022-02-16 16:04:20|4443.11|4442.71|4443.36|4442.96|4443.61|4443.21|4443.11|4442.71|199
1645027470000|2022-02-16 16:04:30|4443.48|4443.08|4444.11|4443.71|4444.36|4443.96|4443.36|4442.96|261
1645027480000|2022-02-16 16:04:40|4443.86|4443.46|4443.61|4443.21|4444.36|4443.96|4443.36|4442.96|256
1645027490000|2022-02-16 16:04:50|4443.73|4443.33|4443.61|4443.21|4443.86|4443.46|4443.61|4443.21|123
1645027500000|2022-02-16 16:05:00|4443.36|4442.96|4443.11|4442.71|4443.61|4443.21|4442.86|4442.46|249
1645027510000|2022-02-16 16:05:10|4443.36|4442.96|4443.11|4442.71|4443.61|4443.21|4442.86|4442.46|157
1645027520000|2022-02-16 16:05:20|4442.86|4442.46|4443.11|4442.71|4443.11|4442.71|4442.86|4442.46|128
1645027530000|2022-02-16 16:05:30|4443.36|4442.96|4443.11|4442.71|4443.36|4442.96|4442.61|4442.21|137
1645027540000|2022-02-16 16:05:40|4442.86|4442.46|4442.61|4442.21|4442.86|4442.46|4442.48|4442.08|191
1645027550000|2022-02-16 16:05:50|4442.86|4442.46|4441.61|4441.21|4443.11|4442.71|4441.61|4441.21|408
1645027560000|2022-02-16 16:06:00|4441.36|4440.96|4440.36|4439.96|4441.36|4440.96|4439.36|4438.96|864
1645027570000|2022-02-16 16:06:10|4440.23|4439.83|4439.86|4439.46|4440.36|4439.96|4439.61|4439.21|320
1645027580000|2022-02-16 16:06:20|4440.11|4439.71|4440.36|4439.96|4440.36|4439.96|4439.61|4439.21|222
1645027590000|2022-02-16 16:06:30|4440.61|4440.21|4440.61|4440.21|4441.11|4440.71|4440.61|4440.21|324
1645027600000|2022-02-16 16:06:40|4440.86|4440.46|4441.11|4440.71|4441.11|4440.71|4440.86|4440.46|199
1645027610000|2022-02-16 16:06:50|4441.36|4440.96|4441.73|4441.33|4442.11|4441.71|4441.36|4440.96|426
1645027620000|2022-02-16 16:07:00|4441.86|4441.46|4443.11|4442.71|4443.11|4442.71|4441.48|4441.08|382
1645027630000|2022-02-16 16:07:10|4443.36|4442.96|4445.11|4444.71|4445.86|4445.46|4443.11|4442.71|1139
1645027640000|2022-02-16 16:07:20|4445.36|4444.96|4446.61|4446.21|4447.36|4446.96|4445.36|4444.96|1510
1645027650000|2022-02-16 16:07:30|4446.11|4445.71|4446.86|4446.46|4446.86|4446.46|4445.36|4444.96|795
1645027660000|2022-02-16 16:07:40|4446.61|4446.21|4445.98|4445.58|4446.86|4446.46|4445.86|4445.46|809
1645027670000|2022-02-16 16:07:50|4445.86|4445.46|4445.36|4444.96|4446.11|4445.71|4445.36|4444.96|405
1645027680000|2022-02-16 16:08:00|4445.61|4445.21|4445.11|4444.71|4445.61|4445.21|4444.61|4444.21|654
1645027690000|2022-02-16 16:08:10|4445.36|4444.96|4445.36|4444.96|4445.86|4445.46|4445.11|4444.71|472
1645027700000|2022-02-16 16:08:20|4445.61|4445.21|4445.86|4445.46|4445.86|4445.46|4445.36|4444.96|174
1645027710000|2022-02-16 16:08:30|4445.61|4445.21|4446.11|4445.71|4446.61|4446.21|4445.61|4445.21|283
1645027720000|2022-02-16 16:08:40|4446.36|4445.96|4446.11|4445.71|4446.61|4446.21|4445.98|4445.58|351
1645027730000|2022-02-16 16:08:50|4445.86|4445.46|4445.86|4445.46|4445.98|4445.58|4445.36|4444.96|264
1645027740000|2022-02-16 16:09:00|4446.36|4445.96|4446.86|4446.46|4447.11|4446.71|4446.11|4445.71|410
1645027750000|2022-02-16 16:09:10|4447.11|4446.71|4446.86|4446.46|4447.36|4446.96|4446.86|4446.46|323
1645027760000|2022-02-16 16:09:20|4446.73|4446.33|4446.61|4446.21|4447.36|4446.96|4446.61|4446.21|304
1645027770000|2022-02-16 16:09:30|4446.86|4446.46|4446.61|4446.21|4446.86|4446.46|4446.36|4445.96|455
1645027780000|2022-02-16 16:09:40|4446.36|4445.96|4446.86|4446.46|4446.86|4446.46|4446.36|4445.96|182
1645027790000|2022-02-16 16:09:50|4446.61|4446.21|4445.61|4445.21|4446.61|4446.21|4445.61|4445.21|399
1645027800000|2022-02-16 16:10:00|4445.86|4445.46|4445.36|4444.96|4446.11|4445.71|4445.36|4444.96|349
1645027810000|2022-02-16 16:10:10|4445.48|4445.08|4445.11|4444.71|4445.86|4445.46|4445.11|4444.71|208
1645027820000|2022-02-16 16:10:20|4445.36|4444.96|4445.36|4444.96|4445.36|4444.96|4445.11|4444.71|137
1645027830000|2022-02-16 16:10:30|4445.61|4445.21|4445.61|4445.21|4445.98|4445.58|4445.61|4445.21|207
1645027840000|2022-02-16 16:10:40|4445.86|4445.46|4445.61|4445.21|4445.86|4445.46|4445.36|4444.96|178
1645027850000|2022-02-16 16:10:50|4445.36|4444.96|4445.36|4444.96|4445.36|4444.96|4445.11|4444.71|224
1645027860000|2022-02-16 16:11:00|4444.86|4444.46|4445.86|4445.46|4445.86|4445.46|4444.86|4444.46|399
1645027870000|2022-02-16 16:11:10|4446.11|4445.71|4445.36|4444.96|4446.11|4445.71|4445.11|4444.71|248
1645027880000|2022-02-16 16:11:20|4445.61|4445.21|4445.36|4444.96|4445.86|4445.46|4445.11|4444.71|215
1645027890000|2022-02-16 16:11:30|4445.11|4444.71|4445.61|4445.21|4445.73|4445.33|4445.11|4444.71|180
1645027900000|2022-02-16 16:11:40|4445.86|4445.46|4444.86|4444.46|4445.86|4445.46|4444.86|4444.46|167
1645027910000|2022-02-16 16:11:50|4445.36|4444.96|4446.11|4445.71|4446.11|4445.71|4445.36|4444.96|291
1645027920000|2022-02-16 16:12:00|4446.23|4445.83|4445.61|4445.21|4446.36|4445.96|4445.36|4444.96|303
1645027930000|2022-02-16 16:12:10|4445.86|4445.46|4444.86|4444.46|4445.86|4445.46|4444.86|4444.46|314
1645027940000|2022-02-16 16:12:20|4444.61|4444.21|4444.61|4444.21|4444.61|4444.21|4444.61|4444.21|209
1645027950000|2022-02-16 16:12:30|4444.36|4443.96|4444.36|4443.96|4444.86|4444.46|4444.11|4443.71|346
1645027960000|2022-02-16 16:12:40|4444.11|4443.71|4444.86|4444.46|4444.86|4444.46|4444.11|4443.71|231
1645027970000|2022-02-16 16:12:50|4444.61|4444.21|4444.61|4444.21|4444.86|4444.46|4444.11|4443.71|310
1645027980000|2022-02-16 16:13:00|4444.48|4444.08|4444.61|4444.21|4444.61|4444.21|4444.36|4443.96|206
1645027990000|2022-02-16 16:13:10|4444.36|4443.96|4443.86|4443.46|4444.36|4443.96|4443.61|4443.21|354
1645028000000|2022-02-16 16:13:20|4443.61|4443.21|4443.36|4442.96|4443.86|4443.46|4443.36|4442.96|556
1645028010000|2022-02-16 16:13:30|4443.23|4442.83|4443.61|4443.21|4443.86|4443.46|4443.23|4442.83|184
1645028020000|2022-02-16 16:13:40|4443.36|4442.96|4444.11|4443.71|4444.11|4443.71|4443.36|4442.96|207
1645028030000|2022-02-16 16:13:50|4444.36|4443.96|4444.11|4443.71|4444.36|4443.96|4444.11|4443.71|181
1645028040000|2022-02-16 16:14:00|4444.36|4443.96|4444.73|4444.33|4445.11|4444.71|4444.36|4443.96|328
1645028050000|2022-02-16 16:14:10|4444.61|4444.21|4443.61|4443.21|4444.61|4444.21|4443.36|4442.96|251
1645028060000|2022-02-16 16:14:20|4443.86|4443.46|4443.36|4442.96|4444.11|4443.71|4443.36|4442.96|140
1645028070000|2022-02-16 16:14:30|4443.61|4443.21|4443.86|4443.46|4444.11|4443.71|4443.61|4443.21|313
1645028080000|2022-02-16 16:14:40|4443.73|4443.33|4443.61|4443.21|4443.73|4443.33|4443.11|4442.71|318
1645028090000|2022-02-16 16:14:50|4443.48|4443.08|4443.86|4443.46|4443.86|4443.46|4443.11|4442.71|260
1645028100000|2022-02-16 16:15:00|4444.36|4443.96|4444.11|4443.71|4444.36|4443.96|4443.36|4442.96|364
1645028110000|2022-02-16 16:15:10|4443.86|4443.46|4444.11|4443.71|4444.36|4443.96|4443.86|4443.46|102
1645028120000|2022-02-16 16:15:20|4443.86|4443.46|4444.36|4443.96|4444.61|4444.21|4443.36|4442.96|261
1645028130000|2022-02-16 16:15:30|4443.98|4443.58|4443.98|4443.58|4444.11|4443.71|4443.86|4443.46|143
1645028140000|2022-02-16 16:15:40|4443.86|4443.46|4443.36|4442.96|4444.11|4443.71|4443.36|4442.96|67
1645028150000|2022-02-16 16:15:50|4443.61|4443.21|4444.36|4443.96|4444.36|4443.96|4443.36|4442.96|343
1645028160000|2022-02-16 16:16:00|4444.23|4443.83|4445.11|4444.71|4445.86|4445.46|4444.23|4443.83|813
1645028170000|2022-02-16 16:16:10|4445.61|4445.21|4444.86|4444.46|4445.61|4445.21|4444.86|4444.46|465
1645028180000|2022-02-16 16:16:20|4445.11|4444.71|4445.11|4444.71|4445.11|4444.71|4444.86|4444.46|268
1645028190000|2022-02-16 16:16:30|4445.36|4444.96|4445.36|4444.96|4445.36|4444.96|4445.11|4444.71|203
1645028200000|2022-02-16 16:16:40|4445.11|4444.71|4445.48|4445.08|4445.61|4445.21|4444.86|4444.46|249
1645028210000|2022-02-16 16:16:50|4445.36|4444.96|4445.86|4445.46|4446.11|4445.71|4445.36|4444.96|242
1645028220000|2022-02-16 16:17:00|4446.11|4445.71|4447.11|4446.71|4447.11|4446.71|4446.11|4445.71|572
1645028230000|2022-02-16 16:17:10|4446.86|4446.46|4446.61|4446.21|4447.11|4446.71|4446.61|4446.21|238
1645028240000|2022-02-16 16:17:20|4446.36|4445.96|4445.98|4445.58|4446.61|4446.21|4445.86|4445.46|201
1645028250000|2022-02-16 16:17:30|4445.86|4445.46|4447.11|4446.71|4447.11|4446.71|4445.86|4445.46|230
1645028260000|2022-02-16 16:17:40|4447.36|4446.96|4445.86|4445.46|4447.36|4446.96|4445.86|4445.46|279
1645028270000|2022-02-16 16:17:50|4446.11|4445.71|4446.11|4445.71|4446.11|4445.71|4446.11|4445.71|156
1645028280000|2022-02-16 16:18:00|4445.86|4445.46|4445.36|4444.96|4445.86|4445.46|4445.11|4444.71|201
1645028290000|2022-02-16 16:18:10|4445.23|4444.83|4445.36|4444.96|4445.36|4444.96|4444.86|4444.46|387
1645028300000|2022-02-16 16:18:20|4445.11|4444.71|4444.86|4444.46|4445.11|4444.71|4444.86|4444.46|341
1645028310000|2022-02-16 16:18:30|4443.11|4442.71|4443.36|4442.96|4443.61|4443.21|4443.11|4442.71|1259
1645028320000|2022-02-16 16:18:40|4443.11|4442.71|4442.86|4442.46|4443.61|4443.21|4442.86|4442.46|333
1645028330000|2022-02-16 16:18:50|4442.61|4442.21|4443.11|4442.71|4443.11|4442.71|4442.61|4442.21|375
1645028340000|2022-02-16 16:19:00|4442.86|4442.46|4442.61|4442.21|4442.86|4442.46|4442.36|4441.96|381
1645028350000|2022-02-16 16:19:10|4442.86|4442.46|4442.11|4441.71|4442.86|4442.46|4442.11|4441.71|204
1645028360000|2022-02-16 16:19:20|4442.36|4441.96|4441.61|4441.21|4442.36|4441.96|4441.11|4440.71|619
1645028370000|2022-02-16 16:19:30|4441.48|4441.08|4441.36|4440.96|4441.48|4441.08|4441.11|4440.71|432
1645028380000|2022-02-16 16:19:40|4441.23|4440.83|4439.86|4439.46|4441.23|4440.83|4439.61|4439.21|637
1645028390000|2022-02-16 16:19:50|4440.11|4439.71|4439.86|4439.46|4440.11|4439.71|4439.61|4439.21|383
1645028400000|2022-02-16 16:20:00|4440.11|4439.71|4440.36|4439.96|4440.36|4439.96|4439.86|4439.46|411
1645028410000|2022-02-16 16:20:10|4440.11|4439.71|4438.61|4438.21|4440.11|4439.71|4438.11|4437.71|1124
1645028420000|2022-02-16 16:20:20|4438.86|4438.46|4438.86|4438.46|4439.36|4438.96|4438.86|4438.46|559
1645028430000|2022-02-16 16:20:30|4438.61|4438.21|4439.11|4438.71|4439.11|4438.71|4438.61|4438.21|231
1645028440000|2022-02-16 16:20:40|4439.36|4438.96|4439.86|4439.46|4440.11|4439.71|4439.36|4438.96|537
1645028450000|2022-02-16 16:20:50|4439.61|4439.21|4440.86|4440.46|4441.11|4440.71|4439.36|4438.96|718
1645028460000|2022-02-16 16:21:00|4441.11|4440.71|4441.86|4441.46|4442.61|4442.21|4441.11|4440.71|811
1645028470000|2022-02-16 16:21:10|4441.61|4441.21|4440.86|4440.46|4441.61|4441.21|4440.86|4440.46|248
1645028480000|2022-02-16 16:21:20|4441.11|4440.71|4441.61|4441.21|4441.61|4441.21|4441.11|4440.71|188
1645028490000|2022-02-16 16:21:30|4441.86|4441.46|4441.86|4441.46|4442.11|4441.71|4441.36|4440.96|250
1645028500000|2022-02-16 16:21:40|4442.11|4441.71|4442.11|4441.71|4442.61|4442.21|4441.86|4441.46|245
1645028510000|2022-02-16 16:21:50|4441.86|4441.46|4441.36|4440.96|4442.11|4441.71|4441.36|4440.96|401
1645028520000|2022-02-16 16:22:00|4441.11|4440.71|4440.61|4440.21|4441.36|4440.96|4440.61|4440.21|408
1645028530000|2022-02-16 16:22:10|4440.86|4440.46|4441.36|4440.96|4441.36|4440.96|4440.11|4439.71|417
1645028540000|2022-02-16 16:22:20|4441.11|4440.71|4440.61|4440.21|4441.36|4440.96|4440.61|4440.21|279
1645028550000|2022-02-16 16:22:30|4440.86|4440.46|4440.86|4440.46|4441.11|4440.71|4440.61|4440.21|193
1645028560000|2022-02-16 16:22:40|4440.61|4440.21|4441.36|4440.96|4441.48|4441.08|4440.61|4440.21|143
1645028570000|2022-02-16 16:22:50|4441.61|4441.21|4442.11|4441.71|4442.36|4441.96|4441.61|4441.21|358
1645028580000|2022-02-16 16:23:00|4442.73|4442.33|4442.61|4442.21|4442.86|4442.46|4442.11|4441.71|467
1645028590000|2022-02-16 16:23:10|4442.36|4441.96|4443.11|4442.71|4443.36|4442.96|4442.36|4441.96|278
1645028600000|2022-02-16 16:23:20|4442.86|4442.46|4443.11|4442.71|4443.11|4442.71|4442.86|4442.46|178
1645028610000|2022-02-16 16:23:30|4442.86|4442.46|4442.36|4441.96|4442.86|4442.46|4442.36|4441.96|263
1645028620000|2022-02-16 16:23:40|4442.61|4442.21|4442.61|4442.21|4442.61|4442.21|4442.11|4441.71|140
1645028630000|2022-02-16 16:23:50|4442.36|4441.96|4442.61|4442.21|4442.61|4442.21|4442.36|4441.96|129
1645028640000|2022-02-16 16:24:00|4442.86|4442.46|4442.61|4442.21|4443.11|4442.71|4442.61|4442.21|208
1645028650000|2022-02-16 16:24:10|4442.36|4441.96|4442.36|4441.96|4442.61|4442.21|4442.36|4441.96|152
1645028660000|2022-02-16 16:24:20|4442.48|4442.08|4442.11|4441.71|4442.61|4442.21|4442.11|4441.71|190
1645028670000|2022-02-16 16:24:30|4441.86|4441.46|4442.86|4442.46|4442.86|4442.46|4441.61|4441.21|348
1645028680000|2022-02-16 16:24:40|4443.11|4442.71|4443.11|4442.71|4443.36|4442.96|4442.86|4442.46|196
1645028690000|2022-02-16 16:24:50|4442.86|4442.46|4443.11|4442.71|4443.36|4442.96|4442.86|4442.46|124
1645028700000|2022-02-16 16:25:00|4442.86|4442.46|4442.61|4442.21|4443.11|4442.71|4442.48|4442.08|171
1645028710000|2022-02-16 16:25:10|4443.11|4442.71|4444.36|4443.96|4444.61|4444.21|4443.11|4442.71|557
1645028720000|2022-02-16 16:25:20|4444.61|4444.21|4444.86|4444.46|4445.11|4444.71|4444.36|4443.96|348
1645028730000|2022-02-16 16:25:30|4445.11|4444.71|4444.86|4444.46|4445.36|4444.96|4444.86|4444.46|217
1645028740000|2022-02-16 16:25:40|4445.11|4444.71|4444.86|4444.46|4445.36|4444.96|4444.86|4444.46|273
1645028750000|2022-02-16 16:25:50|4445.11|4444.71|4444.61|4444.21|4445.11|4444.71|4444.36|4443.96|214
1645028760000|2022-02-16 16:26:00|4444.86|4444.46|4445.11|4444.71|4445.61|4445.21|4444.86|4444.46|322
1645028770000|2022-02-16 16:26:10|4444.86|4444.46|4445.61|4445.21|4445.61|4445.21|4444.86|4444.46|169
1645028780000|2022-02-16 16:26:20|4445.36|4444.96|4445.11|4444.71|4445.36|4444.96|4444.86|4444.46|188
1645028790000|2022-02-16 16:26:30|4445.36|4444.96|4444.86|4444.46|4445.36|4444.96|4444.36|4443.96|234
1645028800000|2022-02-16 16:26:40|4444.61|4444.21|4444.73|4444.33|4444.86|4444.46|4444.61|4444.21|126
1645028810000|2022-02-16 16:26:50|4444.61|4444.21|4444.86|4444.46|4444.86|4444.46|4444.61|4444.21|61
1645028820000|2022-02-16 16:27:00|4445.11|4444.71|4444.61|4444.21|4445.11|4444.71|4444.36|4443.96|279
1645028830000|2022-02-16 16:27:10|4444.73|4444.33|4445.36|4444.96|4445.36|4444.96|4444.61|4444.21|209
1645028840000|2022-02-16 16:27:20|4445.61|4445.21|4445.11|4444.71|4445.61|4445.21|4445.11|4444.71|209
1645028850000|2022-02-16 16:27:30|4444.98|4444.58|4444.86|4444.46|4445.11|4444.71|4444.86|4444.46|221
1645028860000|2022-02-16 16:27:40|4445.11|4444.71|4445.11|4444.71|4445.36|4444.96|4444.86|4444.46|122
1645028870000|2022-02-16 16:27:50|4445.23|4444.83|4445.11|4444.71|4445.23|4444.83|4444.86|4444.46|158
1645028880000|2022-02-16 16:28:00|4444.86|4444.46|4445.36|4444.96|4445.36|4444.96|4444.61|4444.21|261
1645028890000|2022-02-16 16:28:10|4445.61|4445.21|4445.36|4444.96|4445.61|4445.21|4445.11|4444.71|156
1645028900000|2022-02-16 16:28:20|4445.61|4445.21|4445.61|4445.21|4445.86|4445.46|4445.36|4444.96|207
1645028910000|2022-02-16 16:28:30|4445.36|4444.96|4445.86|4445.46|4445.86|4445.46|4445.36|4444.96|159
1645028920000|2022-02-16 16:28:40|4446.11|4445.71|4446.11|4445.71|4446.11|4445.71|4445.86|4445.46|208
1645028930000|2022-02-16 16:28:50|4445.86|4445.46|4446.11|4445.71|4446.11|4445.71|4445.86|4445.46|120
1645028940000|2022-02-16 16:29:00|4446.36|4445.96|4446.11|4445.71|4446.61|4446.21|4446.11|4445.71|398
1645028950000|2022-02-16 16:29:10|4446.36|4445.96|4447.11|4446.71|4447.11|4446.71|4446.11|4445.71|487
1645028960000|2022-02-16 16:29:20|4446.86|4446.46|4446.36|4445.96|4446.86|4446.46|4446.11|4445.71|485
1645028970000|2022-02-16 16:29:30|4446.61|4446.21|4446.36|4445.96|4446.86|4446.46|4446.36|4445.96|301
1645028980000|2022-02-16 16:29:40|4446.11|4445.71|4447.11|4446.71|4447.11|4446.71|4446.11|4445.71|319
1645028990000|2022-02-16 16:29:50|4447.36|4446.96|4447.11|4446.71|4447.86|4447.46|4446.86|4446.46|562
1645029000000|2022-02-16 16:30:00|4446.86|4446.46|4445.36|4444.96|4446.86|4446.46|4445.11|4444.71|955
1645029010000|2022-02-16 16:30:10|4445.11|4444.71|4445.11|4444.71|4445.36|4444.96|4444.61|4444.21|446
1645029020000|2022-02-16 16:30:20|4445.36|4444.96|4445.23|4444.83|4445.36|4444.96|4444.86|4444.46|335
1645029030000|2022-02-16 16:30:30|4445.11|4444.71|4446.36|4445.96|4446.36|4445.96|4445.11|4444.71|248
1645029040000|2022-02-16 16:30:40|4446.61|4446.21|4446.86|4446.46|4446.86|4446.46|4446.36|4445.96|353
1645029050000|2022-02-16 16:30:50|4447.11|4446.71|4446.36|4445.96|4447.11|4446.71|4446.36|4445.96|256
1645029060000|2022-02-16 16:31:00|4446.11|4445.71|4445.61|4445.21|4446.11|4445.71|4445.36|4444.96|245
1645029070000|2022-02-16 16:31:10|4445.86|4445.46|4445.61|4445.21|4446.11|4445.71|4445.61|4445.21|215
1645029080000|2022-02-16 16:31:20|4445.86|4445.46|4445.86|4445.46|4445.86|4445.46|4445.61|4445.21|85
1645029090000|2022-02-16 16:31:30|4446.36|4445.96|4446.36|4445.96|4446.61|4446.21|4446.11|4445.71|172
1645029100000|2022-02-16 16:31:40|4446.61|4446.21|4446.36|4445.96|4446.61|4446.21|4446.11|4445.71|90
1645029110000|2022-02-16 16:31:50|4446.11|4445.71|4446.11|4445.71|4446.36|4445.96|4445.86|4445.46|83
1645029120000|2022-02-16 16:32:00|4445.86|4445.46|4445.61|4445.21|4445.86|4445.46|4445.36|4444.96|225
1645029130000|2022-02-16 16:32:10|4445.86|4445.46|4445.36|4444.96|4445.86|4445.46|4445.11|4444.71|176
1645029140000|2022-02-16 16:32:20|4445.11|4444.71|4444.86|4444.46|4445.73|4445.33|4444.61|4444.21|464
1645029150000|2022-02-16 16:32:30|4445.11|4444.71|4445.11|4444.71|4445.36|4444.96|4444.86|4444.46|286
1645029160000|2022-02-16 16:32:40|4445.36|4444.96|4445.86|4445.46|4445.86|4445.46|4445.11|4444.71|248
1645029170000|2022-02-16 16:32:50|4445.61|4445.21|4446.11|4445.71|4446.36|4445.96|4445.61|4445.21|191
1645029180000|2022-02-16 16:33:00|4446.36|4445.96|4446.36|4445.96|4446.61|4446.21|4446.11|4445.71|211
1645029190000|2022-02-16 16:33:10|4446.61|4446.21|4445.86|4445.46|4446.61|4446.21|4445.61|4445.21|169
1645029200000|2022-02-16 16:33:20|4446.11|4445.71|4444.86|4444.46|4446.11|4445.71|4444.73|4444.33|456
1645029210000|2022-02-16 16:33:30|4444.98|4444.58|4445.61|4445.21|4445.61|4445.21|4444.86|4444.46|272
1645029220000|2022-02-16 16:33:40|4445.48|4445.08|4446.11|4445.71|4446.11|4445.71|4445.48|4445.08|139
1645029230000|2022-02-16 16:33:50|4446.36|4445.96|4445.86|4445.46|4446.36|4445.96|4445.61|4445.21|223
1645029240000|2022-02-16 16:34:00|4445.61|4445.21|4445.36|4444.96|4445.98|4445.58|4445.36|4444.96|181
1645029250000|2022-02-16 16:34:10|4445.61|4445.21|4445.86|4445.46|4446.11|4445.71|4445.36|4444.96|257
1645029260000|2022-02-16 16:34:20|4445.61|4445.21|4444.86|4444.46|4445.61|4445.21|4444.61|4444.21|230
1645029270000|2022-02-16 16:34:30|4444.61|4444.21|4444.36|4443.96|4444.86|4444.46|4444.11|4443.71|398
1645029280000|2022-02-16 16:34:40|4444.11|4443.71|4444.11|4443.71|4444.61|4444.21|4443.61|4443.21|475
1645029290000|2022-02-16 16:34:50|4444.36|4443.96|4444.11|4443.71|4444.36|4443.96|4443.86|4443.46|300
1645029300000|2022-02-16 16:35:00|4444.36|4443.96|4443.86|4443.46|4444.61|4444.21|4443.61|4443.21|659
1645029310000|2022-02-16 16:35:10|4443.61|4443.21|4444.11|4443.71|4444.11|4443.71|4443.61|4443.21|300
1645029320000|2022-02-16 16:35:20|4443.86|4443.46|4444.11|4443.71|4444.48|4444.08|4443.36|4442.96|272
1645029330000|2022-02-16 16:35:30|4443.98|4443.58|4444.36|4443.96|4444.61|4444.21|4443.86|4443.46|178
1645029340000|2022-02-16 16:35:40|4444.23|4443.83|4444.86|4444.46|4445.11|4444.71|4444.23|4443.83|294
1645029350000|2022-02-16 16:35:50|4445.11|4444.71|4445.61|4445.21|4446.11|4445.71|4444.86|4444.46|272
1645029360000|2022-02-16 16:36:00|4445.86|4445.46|4445.86|4445.46|4446.36|4445.96|4445.61|4445.21|399
1645029370000|2022-02-16 16:36:10|4445.61|4445.21|4445.11|4444.71|4445.86|4445.46|4444.86|4444.46|305
1645029380000|2022-02-16 16:36:20|4444.86|4444.46|4445.86|4445.46|4445.86|4445.46|4444.61|4444.21|327
1645029390000|2022-02-16 16:36:30|4446.11|4445.71|4445.86|4445.46|4446.36|4445.96|4445.86|4445.46|215
1645029400000|2022-02-16 16:36:40|4446.11|4445.71|4445.73|4445.33|4446.36|4445.96|4445.61|4445.21|183
1645029410000|2022-02-16 16:36:50|4445.61|4445.21|4445.23|4444.83|4445.61|4445.21|4445.11|4444.71|112
1645029420000|2022-02-16 16:37:00|4445.36|4444.96|4444.86|4444.46|4445.36|4444.96|4444.86|4444.46|149
1645029430000|2022-02-16 16:37:10|4444.98|4444.58|4444.36|4443.96|4444.98|4444.58|4444.11|4443.71|225
1645029440000|2022-02-16 16:37:20|4444.11|4443.71|4444.61|4444.21|4444.61|4444.21|4444.11|4443.71|213
1645029450000|2022-02-16 16:37:30|4444.36|4443.96|4444.36|4443.96|4444.61|4444.21|4444.11|4443.71|103
1645029460000|2022-02-16 16:37:40|4444.48|4444.08|4444.86|4444.46|4445.11|4444.71|4444.48|4444.08|135
1645029470000|2022-02-16 16:37:50|4445.11|4444.71|4445.36|4444.96|4445.36|4444.96|4444.98|4444.58|142
1645029480000|2022-02-16 16:38:00|4445.61|4445.21|4446.36|4445.96|4446.61|4446.21|4445.61|4445.21|331
1645029490000|2022-02-16 16:38:10|4446.61|4446.21|4445.61|4445.21|4446.61|4446.21|4445.61|4445.21|213
1645029500000|2022-02-16 16:38:20|4445.86|4445.46|4446.23|4445.83|4446.36|4445.96|4445.86|4445.46|150
1645029510000|2022-02-16 16:38:30|4446.36|4445.96|4446.86|4446.46|4446.86|4446.46|4446.11|4445.71|289
1645029520000|2022-02-16 16:38:40|4446.61|4446.21|4446.61|4446.21|4446.86|4446.46|4446.11|4445.71|206
1645029530000|2022-02-16 16:38:50|4446.48|4446.08|4445.61|4445.21|4446.61|4446.21|4445.36|4444.96|243
1645029540000|2022-02-16 16:39:00|4445.86|4445.46|4445.11|4444.71|4445.86|4445.46|4445.11|4444.71|369
1645029550000|2022-02-16 16:39:10|4444.86|4444.46|4445.11|4444.71|4445.11|4444.71|4444.73|4444.33|234
1645029560000|2022-02-16 16:39:20|4444.86|4444.46|4444.73|4444.33|4445.23|4444.83|4444.48|4444.08|373
1645029570000|2022-02-16 16:39:30|4444.61|4444.21|4444.11|4443.71|4444.61|4444.21|4443.86|4443.46|507
1645029580000|2022-02-16 16:39:40|4443.86|4443.46|4444.11|4443.71|4444.11|4443.71|4443.86|4443.46|191
1645029590000|2022-02-16 16:39:50|4444.36|4443.96|4444.61|4444.21|4444.61|4444.21|4444.36|4443.96|97
1645029600000|2022-02-16 16:40:00|4444.86|4444.46|4445.11|4444.71|4445.61|4445.21|4444.73|4444.33|411
1645029610000|2022-02-16 16:40:10|4445.36|4444.96|4445.86|4445.46|4445.86|4445.46|4445.36|4444.96|247
1645029620000|2022-02-16 16:40:20|4445.61|4445.21|4445.61|4445.21|4445.86|4445.46|4445.36|4444.96|259
1645029630000|2022-02-16 16:40:30|4445.36|4444.96|4445.36|4444.96|4445.36|4444.96|4445.11|4444.71|165
1645029640000|2022-02-16 16:40:40|4445.48|4445.08|4445.36|4444.96|4445.61|4445.21|4445.11|4444.71|135
1645029650000|2022-02-16 16:40:50|4445.23|4444.83|4445.11|4444.71|4445.61|4445.21|4445.11|4444.71|230
1645029660000|2022-02-16 16:41:00|4445.36|4444.96|4445.11|4444.71|4445.36|4444.96|4444.61|4444.21|320
1645029670000|2022-02-16 16:41:10|4445.36|4444.96|4444.86|4444.46|4445.36|4444.96|4444.86|4444.46|138
1645029680000|2022-02-16 16:41:20|4444.61|4444.21|4444.61|4444.21|4445.11|4444.71|4444.61|4444.21|212
1645029690000|2022-02-16 16:41:30|4444.73|4444.33|4444.36|4443.96|4444.73|4444.33|4443.86|4443.46|315
1645029700000|2022-02-16 16:41:40|4444.11|4443.71|4444.36|4443.96|4444.61|4444.21|4444.11|4443.71|167
1645029710000|2022-02-16 16:41:50|4444.11|4443.71|4444.36|4443.96|4444.36|4443.96|4444.11|4443.71|180
1645029720000|2022-02-16 16:42:00|4444.61|4444.21|4444.11|4443.71|4444.61|4444.21|4443.86|4443.46|173
1645029730000|2022-02-16 16:42:10|4444.36|4443.96|4444.36|4443.96|4444.86|4444.46|4444.11|4443.71|216
1645029740000|2022-02-16 16:42:20|4444.11|4443.71|4444.36|4443.96|4444.36|4443.96|4443.86|4443.46|293
1645029750000|2022-02-16 16:42:30|4444.11|4443.71|4444.61|4444.21|4444.61|4444.21|4443.61|4443.21|179
1645029760000|2022-02-16 16:42:40|4444.86|4444.46|4445.11|4444.71|4445.11|4444.71|4444.86|4444.46|79
1645029770000|2022-02-16 16:42:50|4444.86|4444.46|4444.36|4443.96|4445.11|4444.71|4444.36|4443.96|135
1645029780000|2022-02-16 16:43:00|4444.23|4443.83|4443.11|4442.71|4444.36|4443.96|4443.11|4442.71|618
1645029790000|2022-02-16 16:43:10|4442.86|4442.46|4443.11|4442.71|4443.11|4442.71|4442.36|4441.96|469
1645029800000|2022-02-16 16:43:20|4442.86|4442.46|4442.61|4442.21|4442.86|4442.46|4442.61|4442.21|173
1645029810000|2022-02-16 16:43:30|4442.36|4441.96|4442.11|4441.71|4442.61|4442.21|4442.11|4441.71|259
1645029820000|2022-02-16 16:43:40|4442.36|4441.96|4442.36|4441.96|4442.61|4442.21|4442.11|4441.71|239
1645029830000|2022-02-16 16:43:50|4442.11|4441.71|4442.36|4441.96|4442.36|4441.96|4442.11|4441.71|242
1645029840000|2022-02-16 16:44:00|4442.61|4442.21|4441.61|4441.21|4442.86|4442.46|4441.36|4440.96|694
1645029850000|2022-02-16 16:44:10|4441.48|4441.08|4440.36|4439.96|4441.48|4441.08|4440.36|4439.96|413
1645029860000|2022-02-16 16:44:20|4440.61|4440.21|4441.11|4440.71|4441.11|4440.71|4440.11|4439.71|688
1645029870000|2022-02-16 16:44:30|4441.36|4440.96|4441.36|4440.96|4441.36|4440.96|4441.11|4440.71|254
1645029880000|2022-02-16 16:44:40|4441.61|4441.21|4442.11|4441.71|4442.11|4441.71|4441.36|4440.96|196
1645029890000|2022-02-16 16:44:50|4441.86|4441.46|4442.61|4442.21|4442.61|4442.21|4441.86|4441.46|326
1645029900000|2022-02-16 16:45:00|4442.48|4442.08|4442.36|4441.96|4443.11|4442.71|4442.11|4441.71|395
1645029910000|2022-02-16 16:45:10|4442.11|4441.71|4442.86|4442.46|4443.11|4442.71|4442.11|4441.71|213
1645029920000|2022-02-16 16:45:20|4442.98|4442.58|4443.61|4443.21|4443.86|4443.46|4442.86|4442.46|422
1645029930000|2022-02-16 16:45:30|4443.36|4442.96|4443.61|4443.21|4443.61|4443.21|4442.86|4442.46|303
1645029940000|2022-02-16 16:45:40|4443.86|4443.46|4443.36|4442.96|4443.86|4443.46|4443.36|4442.96|178
1645029950000|2022-02-16 16:45:50|4443.11|4442.71|4443.36|4442.96|4443.61|4443.21|4443.11|4442.71|118
1645029960000|2022-02-16 16:46:00|4443.23|4442.83|4442.36|4441.96|4443.61|4443.21|4442.36|4441.96|129
1645029970000|2022-02-16 16:46:10|4442.11|4441.71|4442.61|4442.21|4442.61|4442.21|4441.86|4441.46|171
1645029980000|2022-02-16 16:46:20|4442.36|4441.96|4442.86|4442.46|4442.86|4442.46|4442.36|4441.96|277
1645029990000|2022-02-16 16:46:30|4442.98|4442.58|4442.11|4441.71|4442.98|4442.58|4442.11|4441.71|160
1645030000000|2022-02-16 16:46:40|4442.36|4441.96|4442.61|4442.21|4442.86|4442.46|4442.36|4441.96|152
1645030010000|2022-02-16 16:46:50|4442.86|4442.46|4442.61|4442.21|4443.11|4442.71|4442.61|4442.21|128
1645030020000|2022-02-16 16:47:00|4442.86|4442.46|4443.36|4442.96|4443.86|4443.46|4442.61|4442.21|339
1645030030000|2022-02-16 16:47:10|4443.11|4442.71|4443.11|4442.71|4443.36|4442.96|4442.86|4442.46|178
1645030040000|2022-02-16 16:47:20|4443.36|4442.96|4442.36|4441.96|4443.36|4442.96|4442.36|4441.96|253
1645030050000|2022-02-16 16:47:30|4442.61|4442.21|4443.11|4442.71|4443.36|4442.96|4442.61|4442.21|171
1645030060000|2022-02-16 16:47:40|4442.98|4442.58|4442.61|4442.21|4443.11|4442.71|4442.61|4442.21|238
1645030070000|2022-02-16 16:47:50|4442.86|4442.46|4442.61|4442.21|4442.86|4442.46|4442.36|4441.96|95
1645030080000|2022-02-16 16:48:00|4442.36|4441.96|4442.36|4441.96|4442.61|4442.21|4442.11|4441.71|170
1645030090000|2022-02-16 16:48:10|4442.11|4441.71|4442.36|4441.96|4442.36|4441.96|4442.11|4441.71|88
1645030100000|2022-02-16 16:48:20|4442.11|4441.71|4442.11|4441.71|4442.11|4441.71|4441.86|4441.46|224
1645030110000|2022-02-16 16:48:30|4442.61|4442.21|4442.61|4442.21|4442.61|4442.21|4442.36|4441.96|171
1645030120000|2022-02-16 16:48:40|4442.36|4441.96|4441.61|4441.21|4442.36|4441.96|4441.61|4441.21|236
1645030130000|2022-02-16 16:48:50|4441.86|4441.46|4442.86|4442.46|4442.86|4442.46|4441.86|4441.46|381
1645030140000|2022-02-16 16:49:00|4442.73|4442.33|4442.86|4442.46|4442.86|4442.46|4442.61|4442.21|279
1645030150000|2022-02-16 16:49:10|4442.98|4442.58|4443.61|4443.21|4443.86|4443.46|4442.86|4442.46|190
1645030160000|2022-02-16 16:49:20|4443.36|4442.96|4443.11|4442.71|4443.61|4443.21|4443.11|4442.71|315
1645030170000|2022-02-16 16:49:30|4442.98|4442.58|4442.86|4442.46|4443.11|4442.71|4442.61|4442.21|129
1645030180000|2022-02-16 16:49:40|4443.11|4442.71|4443.86|4443.46|4443.86|4443.46|4443.11|4442.71|123
1645030190000|2022-02-16 16:49:50|4444.11|4443.71|4443.86|4443.46|4444.11|4443.71|4443.86|4443.46|207
1645030200000|2022-02-16 16:50:00|4444.11|4443.71|4444.11|4443.71|4444.48|4444.08|4443.86|4443.46|419
1645030210000|2022-02-16 16:50:10|4444.36|4443.96|4445.61|4445.21|4445.61|4445.21|4444.11|4443.71|463
1645030220000|2022-02-16 16:50:20|4445.36|4444.96|4445.36|4444.96|4445.86|4445.46|4445.11|4444.71|326
1645030230000|2022-02-16 16:50:30|4445.23|4444.83|4445.36|4444.96|4445.36|4444.96|4444.86|4444.46|364
1645030240000|2022-02-16 16:50:40|4445.61|4445.21|4445.61|4445.21|4445.86|4445.46|4445.36|4444.96|182
1645030250000|2022-02-16 16:50:50|4445.86|4445.46|4445.61|4445.21|4445.86|4445.46|4445.61|4445.21|112
1645030260000|2022-02-16 16:51:00|4445.86|4445.46|4445.86|4445.46|4446.11|4445.71|4445.61|4445.21|351
1645030270000|2022-02-16 16:51:10|4445.61|4445.21|4445.48|4445.08|4445.61|4445.21|4445.36|4444.96|274
1645030280000|2022-02-16 16:51:20|4445.36|4444.96|4446.11|4445.71|4446.11|4445.71|4445.36|4444.96|204
1645030290000|2022-02-16 16:51:30|4445.86|4445.46|4445.61|4445.21|4446.11|4445.71|4445.61|4445.21|135
1645030300000|2022-02-16 16:51:40|4445.86|4445.46|4445.11|4444.71|4445.86|4445.46|4445.11|4444.71|322
1645030310000|2022-02-16 16:51:50|4445.36|4444.96|4445.36|4444.96|4445.36|4444.96|4445.36|4444.96|84
1645030320000|2022-02-16 16:52:00|4445.61|4445.21|4445.11|4444.71|4445.61|4445.21|4445.11|4444.71|327
1645030330000|2022-02-16 16:52:10|4444.86|4444.46|4444.36|4443.96|4445.11|4444.71|4444.36|4443.96|135
1645030340000|2022-02-16 16:52:20|4444.61|4444.21|4444.86|4444.46|4444.86|4444.46|4444.36|4443.96|226
1645030350000|2022-02-16 16:52:30|4445.11|4444.71|4444.86|4444.46|4445.36|4444.96|4444.86|4444.46|190
1645030360000|2022-02-16 16:52:40|4445.11|4444.71|4445.11|4444.71|4445.11|4444.71|4444.98|4444.58|113
1645030370000|2022-02-16 16:52:50|4444.86|4444.46|4445.36|4444.96|4445.36|4444.96|4444.61|4444.21|98
1645030380000|2022-02-16 16:53:00|||||||||112
1645030390000|2022-02-16 16:53:10|4445.61|4445.21|4445.36|4444.96|4445.61|4445.21|4445.11|4444.71|278
1645030400000|2022-02-16 16:53:20|4445.11|4444.71|4444.36|4443.96|4445.11|4444.71|4444.36|4443.96|197
1645030410000|2022-02-16 16:53:30|4444.11|4443.71|4443.61|4443.21|4444.11|4443.71|4443.61|4443.21|168
1645030420000|2022-02-16 16:53:40|4443.86|4443.46|4444.11|4443.71|4444.11|4443.71|4443.61|4443.21|205
1645030430000|2022-02-16 16:53:50|4443.86|4443.46|4444.61|4444.21|4444.61|4444.21|4443.86|4443.46|207
1645030440000|2022-02-16 16:54:00|4444.36|4443.96|4444.11|4443.71|4444.86|4444.46|4444.11|4443.71|115
1645030450000|2022-02-16 16:54:10|4444.23|4443.83|4444.61|4444.21|4444.86|4444.46|4444.11|4443.71|168
1645030460000|2022-02-16 16:54:20|4444.73|4444.33|4444.36|4443.96|4444.73|4444.33|4444.23|4443.83|137
1645030470000|2022-02-16 16:54:30|4444.11|4443.71|4444.61|4444.21|4444.86|4444.46|4444.11|4443.71|133
1645030480000|2022-02-16 16:54:40|4444.73|4444.33|4444.36|4443.96|4444.86|4444.46|4444.36|4443.96|147
1645030490000|2022-02-16 16:54:50|4444.61|4444.21|4444.11|4443.71|4444.86|4444.46|4444.11|4443.71|221
1645030500000|2022-02-16 16:55:00|4443.86|4443.46|4443.98|4443.58|4444.36|4443.96|4443.61|4443.21|468
1645030510000|2022-02-16 16:55:10|4444.11|4443.71|4444.86|4444.46|4444.86|4444.46|4444.11|4443.71|139
1645030520000|2022-02-16 16:55:20|4445.11|4444.71|4445.36|4444.96|4445.61|4445.21|4445.11|4444.71|220
1645030530000|2022-02-16 16:55:30|4445.11|4444.71|4445.11|4444.71|4445.36|4444.96|4445.11|4444.71|135
1645030540000|2022-02-16 16:55:40|4445.36|4444.96|4446.36|4445.96|4446.36|4445.96|4445.36|4444.96|448
1645030550000|2022-02-16 16:55:50|4446.11|4445.71|4445.86|4445.46|4446.11|4445.71|4445.86|4445.46|221
1645030560000|2022-02-16 16:56:00|4445.61|4445.21|4445.48|4445.08|4445.61|4445.21|4445.11|4444.71|307
1645030570000|2022-02-16 16:56:10|4445.61|4445.21|4445.61|4445.21|4445.61|4445.21|4445.11|4444.71|117
1645030580000|2022-02-16 16:56:20|4445.86|4445.46|4446.36|4445.96|4446.36|4445.96|4445.86|4445.46|229
1645030590000|2022-02-16 16:56:30|4446.61|4446.21|4446.61|4446.21|4447.11|4446.71|4446.61|4446.21|457
1645030600000|2022-02-16 16:56:40|4446.86|4446.46|4446.86|4446.46|4446.86|4446.46|4446.61|4446.21|342
1645030610000|2022-02-16 16:56:50|4446.36|4445.96|4446.61|4446.21|4446.61|4446.21|4446.36|4445.96|217
1645030620000|2022-02-16 16:57:00|4446.86|4446.46|4446.86|4446.46|4446.86|4446.46|4446.61|4446.21|242
1645030630000|2022-02-16 16:57:10|4446.98|4446.58|4446.86|4446.46|4447.36|4446.96|4446.61|4446.21|274
1645030640000|2022-02-16 16:57:20|4447.11|4446.71|4447.11|4446.71|4447.36|4446.96|4446.86|4446.46|177
1645030650000|2022-02-16 16:57:30|4447.36|4446.96|4447.11|4446.71|4447.61|4447.21|4447.11|4446.71|345
1645030660000|2022-02-16 16:57:40|4447.36|4446.96|4446.36|4445.96|4447.36|4446.96|4446.36|4445.96|697
1645030670000|2022-02-16 16:57:50|4446.48|4446.08|4446.11|4445.71|4446.61|4446.21|4446.11|4445.71|265
1645030680000|2022-02-16 16:58:00|4446.36|4445.96|4445.86|4445.46|4446.36|4445.96|4445.61|4445.21|372
1645030690000|2022-02-16 16:58:10|4445.73|4445.33|4445.36|4444.96|4445.86|4445.46|4445.11|4444.71|235
1645030700000|2022-02-16 16:58:20|4445.48|4445.08|4444.86|4444.46|4445.61|4445.21|4444.86|4444.46|281
1645030710000|2022-02-16 16:58:30|4445.11|4444.71|4445.11|4444.71|4445.36|4444.96|4444.86|4444.46|304
1645030720000|2022-02-16 16:58:40|4445.36|4444.96|4444.61|4444.21|4445.36|4444.96|4444.61|4444.21|335
1645030730000|2022-02-16 16:58:50|4444.86|4444.46|4444.86|4444.46|4444.86|4444.46|4444.36|4443.96|407
1645030740000|2022-02-16 16:59:00|4444.61|4444.21|4444.86|4444.46|4444.86|4444.46|4444.36|4443.96|223
1645030750000|2022-02-16 16:59:10|4445.11|4444.71|4445.61|4445.21|4445.86|4445.46|4445.11|4444.71|222
1645030760000|2022-02-16 16:59:20|4445.73|4445.33|4445.61|4445.21|4445.73|4445.33|4445.36|4444.96|140
1645030770000|2022-02-16 16:59:30|4445.73|4445.33|4445.36|4444.96|4445.86|4445.46|4445.11|4444.71|172
1645030780000|2022-02-16 16:59:40|4445.86|4445.46|4446.11|4445.71|4446.11|4445.71|4445.61|4445.21|280
1645030790000|2022-02-16 16:59:50|4446.36|4445.96|4446.36|4445.96|4446.61|4446.21|4446.36|4445.96|214
1645030800000|2022-02-16 17:00:00|4446.86|4446.46|4446.61|4446.21|4446.86|4446.46|4446.61|4446.21|296
1645030810000|2022-02-16 17:00:10|4447.11|4446.71|4446.36|4445.96|4447.11|4446.71|4446.36|4445.96|238
1645030820000|2022-02-16 17:00:20|4446.23|4445.83|4445.73|4445.33|4446.36|4445.96|4445.61|4445.21|200
1645030830000|2022-02-16 17:00:30|4445.61|4445.21|4445.61|4445.21|4445.61|4445.21|4445.23|4444.83|129
1645030840000|2022-02-16 17:00:40|4445.73|4445.33|4446.11|4445.71|4446.11|4445.71|4445.61|4445.21|118
1645030850000|2022-02-16 17:00:50|4445.98|4445.58|4446.61|4446.21|4446.61|4446.21|4445.98|4445.58|156
1645030860000|2022-02-16 17:01:00|4446.86|4446.46|4447.36|4446.96|4447.36|4446.96|4446.86|4446.46|247
1645030870000|2022-02-16 17:01:10|4447.61|4447.21|4449.11|4448.71|4449.36|4448.96|4447.61|4447.21|1201
1645030880000|2022-02-16 17:01:20|4448.86|4448.46|4448.86|4448.46|4449.11|4448.71|4448.61|4448.21|394
1645030890000|2022-02-16 17:01:30|4449.11|4448.71|4449.11|4448.71|4449.11|4448.71|4448.61|4448.21|246
1645030900000|2022-02-16 17:01:40|4449.36|4448.96|4449.11|4448.71|4449.36|4448.96|4449.11|4448.71|191
1645030910000|2022-02-16 17:01:50|4449.23|4448.83|4449.11|4448.71|4449.36|4448.96|4449.11|4448.71|138
1645030920000|2022-02-16 17:02:00|4449.36|4448.96|4449.36|4448.96|4450.11|4449.71|4449.36|4448.96|419
1645030930000|2022-02-16 17:02:10|4449.23|4448.83|4448.61|4448.21|4449.36|4448.96|4448.61|4448.21|224
1645030940000|2022-02-16 17:02:20|4448.36|4447.96|4447.36|4446.96|4448.36|4447.96|4447.36|4446.96|568
1645030950000|2022-02-16 17:02:30|4447.11|4446.71|4447.11|4446.71|4447.61|4447.21|4446.86|4446.46|403
1645030960000|2022-02-16 17:02:40|4447.23|4446.83|4447.61|4447.21|4447.86|4447.46|4447.11|4446.71|180
1645030970000|2022-02-16 17:02:50|4447.86|4447.46|4447.86|4447.46|4448.11|4447.71|4447.61|4447.21|224
1645030980000|2022-02-16 17:03:00|4447.61|4447.21|4447.86|4447.46|4447.86|4447.46|4447.36|4446.96|301
1645030990000|2022-02-16 17:03:10|4447.61|4447.21|4447.61|4447.21|4447.61|4447.21|4447.36|4446.96|147
1645031000000|2022-02-16 17:03:20|4447.36|4446.96|4447.11|4446.71|4447.36|4446.96|4447.11|4446.71|178
1645031010000|2022-02-16 17:03:30|4447.36|4446.96|4447.86|4447.46|4447.86|4447.46|4447.36|4446.96|119
1645031020000|2022-02-16 17:03:40|4448.11|4447.71|4448.36|4447.96|4448.36|4447.96|4448.11|4447.71|224
1645031030000|2022-02-16 17:03:50|4448.61|4448.21|4448.61|4448.21|4448.86|4448.46|4448.36|4447.96|157
1645031040000|2022-02-16 17:04:00|4448.86|4448.46|4449.11|4448.71|4449.11|4448.71|4448.36|4447.96|211
1645031050000|2022-02-16 17:04:10|4448.61|4448.21|4448.61|4448.21|4449.11|4448.71|4448.61|4448.21|252
1645031060000|2022-02-16 17:04:20|4448.48|4448.08|4448.36|4447.96|4448.61|4448.21|4447.86|4447.46|296
1645031070000|2022-02-16 17:04:30|4448.11|4447.71|4448.61|4448.21|4448.61|4448.21|4448.11|4447.71|375
1645031080000|2022-02-16 17:04:40|4448.36|4447.96|4448.11|4447.71|4448.48|4448.08|4448.11|4447.71|186
1645031090000|2022-02-16 17:04:50|4447.86|4447.46|4447.61|4447.21|4447.86|4447.46|4447.61|4447.21|159
1645031100000|2022-02-16 17:05:00|4447.73|4447.33|4448.36|4447.96|4448.36|4447.96|4447.61|4447.21|242
1645031110000|2022-02-16 17:05:10|4448.11|4447.71|4448.36|4447.96|4448.36|4447.96|4448.11|4447.71|51
1645031120000|2022-02-16 17:05:20|4448.61|4448.21|4448.86|4448.46|4449.11|4448.71|4447.86|4447.46|893
1645031130000|2022-02-16 17:05:30|4449.11|4448.71|4448.86|4448.46|4449.36|4448.96|4448.86|4448.46|215
1645031140000|2022-02-16 17:05:40|4449.11|4448.71|4449.11|4448.71|4449.36|4448.96|4449.11|4448.71|189
1645031150000|2022-02-16 17:05:50|4448.98|4448.58|4449.11|4448.71|4449.11|4448.71|4448.86|4448.46|303
1645031160000|2022-02-16 17:06:00|4448.98|4448.58|4448.36|4447.96|4449.11|4448.71|4448.36|4447.96|434
1645031170000|2022-02-16 17:06:10|4448.23|4447.83|4448.11|4447.71|4448.61|4448.21|4448.11|4447.71|191
1645031180000|2022-02-16 17:06:20|4447.86|4447.46|4447.86|4447.46|4447.86|4447.46|4447.61|4447.21|242
1645031190000|2022-02-16 17:06:30|4448.11|4447.71|4447.86|4447.46|4448.11|4447.71|4447.61|4447.21|201
1645031200000|2022-02-16 17:06:40|4448.11|4447.71|4447.86|4447.46|4448.11|4447.71|4447.86|4447.46|376
1645031210000|2022-02-16 17:06:50|4448.11|4447.71|4448.61|4448.21|4448.61|4448.21|4448.11|4447.71|215
1645031220000|2022-02-16 17:07:00|4448.86|4448.46|4448.36|4447.96|4448.86|4448.46|4448.36|4447.96|209
1645031230000|2022-02-16 17:07:10|4448.61|4448.21|4448.86|4448.46|4448.86|4448.46|4448.61|4448.21|157
1645031240000|2022-02-16 17:07:20|4449.11|4448.71|4448.86|4448.46|4449.11|4448.71|4448.36|4447.96|125
1645031250000|2022-02-16 17:07:30|4448.61|4448.21|4447.86|4447.46|4448.61|4448.21|4447.86|4447.46|133
1645031260000|2022-02-16 17:07:40|4447.61|4447.21|4447.61|4447.21|4448.11|4447.71|4447.48|4447.08|348
1645031270000|2022-02-16 17:07:50|4447.36|4446.96|4447.36|4446.96|4447.61|4447.21|4447.11|4446.71|271
1645031280000|2022-02-16 17:08:00|4447.11|4446.71|4447.36|4446.96|4447.36|4446.96|4446.86|4446.46|226
1645031290000|2022-02-16 17:08:10|4447.23|4446.83|4447.11|4446.71|4447.36|4446.96|4447.11|4446.71|110
1645031300000|2022-02-16 17:08:20|4446.86|4446.46|4447.11|4446.71|4447.11|4446.71|4446.86|4446.46|357
1645031310000|2022-02-16 17:08:30|4447.36|4446.96|4447.36|4446.96|4447.61|4447.21|4447.23|4446.83|172
1645031320000|2022-02-16 17:08:40|4447.48|4447.08|4447.86|4447.46|4447.86|4447.46|4447.48|4447.08|128
1645031330000|2022-02-16 17:08:50|4447.98|4447.58|4447.61|4447.21|4447.98|4447.58|4447.36|4446.96|243
1645031340000|2022-02-16 17:09:00|4447.36|4446.96|4447.11|4446.71|4447.61|4447.21|4447.11|4446.71|199
1645031350000|2022-02-16 17:09:10|4447.36|4446.96|4447.36|4446.96|4447.36|4446.96|4446.86|4446.46|161
1645031360000|2022-02-16 17:09:20|4447.11|4446.71|4447.11|4446.71|4447.36|4446.96|4446.61|4446.21|264
1645031370000|2022-02-16 17:09:30|4446.86|4446.46|4447.11|4446.71|4447.11|4446.71|4446.86|4446.46|134
1645031380000|2022-02-16 17:09:40|4447.36|4446.96|4446.61|4446.21|4447.36|4446.96|4446.61|4446.21|179
1645031390000|2022-02-16 17:09:50|4446.36|4445.96|4446.36|4445.96|4446.61|4446.21|4446.36|4445.96|235
1645031400000|2022-02-16 17:10:00|4446.48|4446.08|4446.61|4446.21|4446.61|4446.21|4446.36|4445.96|294
1645031410000|2022-02-16 17:10:10|4446.36|4445.96|4446.61|4446.21|4446.61|4446.21|4445.86|4445.46|389
1645031420000|2022-02-16 17:10:20|4446.86|4446.46|4447.36|4446.96|4447.36|4446.96|4446.86|4446.46|243
1645031430000|2022-02-16 17:10:30|4447.23|4446.83|4447.36|4446.96|4447.36|4446.96|4447.11|4446.71|85
1645031440000|2022-02-16 17:10:40|4447.23|4446.83|4445.61|4445.21|4447.23|4446.83|4445.61|4445.21|183
1645031450000|2022-02-16 17:10:50|4445.36|4444.96|4444.86|4444.46|4445.36|4444.96|4444.86|4444.46|388
1645031460000|2022-02-16 17:11:00|4445.11|4444.71|4445.86|4445.46|4445.86|4445.46|4444.86|4444.46|362
1645031470000|2022-02-16 17:11:10|4445.73|4445.33|4446.11|4445.71|4446.61|4446.21|4445.61|4445.21|197
1645031480000|2022-02-16 17:11:20|4445.86|4445.46|4446.36|4445.96|4446.61|4446.21|4445.86|4445.46|188
1645031490000|2022-02-16 17:11:30|4446.61|4446.21|4445.86|4445.46|4446.61|4446.21|4445.86|4445.46|192
1645031500000|2022-02-16 17:11:40|4446.11|4445.71|4445.86|4445.46|4446.36|4445.96|4445.61|4445.21|194
1645031510000|2022-02-16 17:11:50|4446.11|4445.71|4445.73|4445.33|4446.23|4445.83|4445.73|4445.33|121
1645031520000|2022-02-16 17:12:00|4445.86|4445.46|4446.61|4446.21|4446.86|4446.46|4445.73|4445.33|177
1645031530000|2022-02-16 17:12:10|4446.48|4446.08|4446.11|4445.71|4446.61|4446.21|4445.86|4445.46|208
1645031540000|2022-02-16 17:12:20|4445.86|4445.46|4446.11|4445.71|4446.23|4445.83|4445.86|4445.46|124
1645031550000|2022-02-16 17:12:30|4446.23|4445.83|4446.61|4446.21|4446.61|4446.21|4446.23|4445.83|143
1645031560000|2022-02-16 17:12:40|4446.36|4445.96|4446.36|4445.96|4446.86|4446.46|4446.36|4445.96|103
1645031570000|2022-02-16 17:12:50|4446.61|4446.21|4446.86|4446.46|4446.86|4446.46|4446.61|4446.21|127
1645031580000|2022-02-16 17:13:00|4446.73|4446.33|4446.86|4446.46|4446.86|4446.46|4446.61|4446.21|132
1645031590000|2022-02-16 17:13:10|4446.61|4446.21|4446.36|4445.96|4446.61|4446.21|4446.11|4445.71|187
1645031600000|2022-02-16 17:13:20|4446.23|4445.83|4445.61|4445.21|4446.36|4445.96|4445.61|4445.21|97
1645031610000|2022-02-16 17:13:30|4445.86|4445.46|4445.98|4445.58|4445.98|4445.58|4445.36|4444.96|181
1645031620000|2022-02-16 17:13:40|4445.86|4445.46|4445.86|4445.46|4446.11|4445.71|4445.61|4445.21|121
1645031630000|2022-02-16 17:13:50|4445.61|4445.21|4445.86|4445.46|4445.86|4445.46|4445.61|4445.21|120
1645031640000|2022-02-16 17:14:00|4446.11|4445.71|4445.61|4445.21|4446.11|4445.71|4445.36|4444.96|222
1645031650000|2022-02-16 17:14:10|4445.48|4445.08|4444.61|4444.21|4445.48|4445.08|4444.61|4444.21|414
1645031660000|2022-02-16 17:14:20|4444.36|4443.96|4445.36|4444.96|4445.61|4445.21|4444.36|4443.96|249
1645031670000|2022-02-16 17:14:30|4445.61|4445.21|4445.36|4444.96|4445.86|4445.46|4445.36|4444.96|159
1645031680000|2022-02-16 17:14:40|4445.11|4444.71|4445.86|4445.46|4445.86|4445.46|4444.98|4444.58|174
1645031690000|2022-02-16 17:14:50|4445.61|4445.21|4445.61|4445.21|4445.86|4445.46|4445.36|4444.96|190
1645031700000|2022-02-16 17:15:00|4445.73|4445.33|4444.86|4444.46|4445.73|4445.33|4444.86|4444.46|250
1645031710000|2022-02-16 17:15:10|4445.11|4444.71|4445.61|4445.21|4445.61|4445.21|4444.86|4444.46|195
1645031720000|2022-02-16 17:15:20|4445.48|4445.08|4445.36|4444.96|4445.61|4445.21|4445.23|4444.83|72
1645031730000|2022-02-16 17:15:30|4445.11|4444.71|4444.86|4444.46|4445.36|4444.96|4444.86|4444.46|101
1645031740000|2022-02-16 17:15:40|4444.61|4444.21|4445.11|4444.71|4445.11|4444.71|4444.61|4444.21|322
1645031750000|2022-02-16 17:15:50|4444.86|4444.46|4444.61|4444.21|4445.11|4444.71|4444.61|4444.21|140
1645031760000|2022-02-16 17:16:00|4444.86|4444.46|4445.11|4444.71|4445.11|4444.71|4444.61|4444.21|230
1645031770000|2022-02-16 17:16:10|4445.61|4445.21|4445.86|4445.46|4445.86|4445.46|4445.61|4445.21|239
1645031780000|2022-02-16 17:16:20|4445.61|4445.21|4445.61|4445.21|4445.61|4445.21|4445.61|4445.21|61
1645031790000|2022-02-16 17:16:30|4445.86|4445.46|4446.11|4445.71|4446.11|4445.71|4445.61|4445.21|89
1645031800000|2022-02-16 17:16:40|4445.86|4445.46|4445.36|4444.96|4445.86|4445.46|4445.11|4444.71|531
1645031810000|2022-02-16 17:16:50|4445.23|4444.83|4445.36|4444.96|4445.61|4445.21|4445.11|4444.71|126
1645031820000|2022-02-16 17:17:00|4445.61|4445.21|4444.86|4444.46|4445.86|4445.46|4444.86|4444.46|262
1645031830000|2022-02-16 17:17:10|4445.11|4444.71|4444.86|4444.46|4445.11|4444.71|4444.61|4444.21|218
1645031840000|2022-02-16 17:17:20|4445.11|4444.71|4445.23|4444.83|4445.36|4444.96|4445.11|4444.71|97
1645031850000|2022-02-16 17:17:30|4445.36|4444.96|4445.11|4444.71|4445.61|4445.21|4444.86|4444.46|132
1645031860000|2022-02-16 17:17:40|4444.86|4444.46|4444.73|4444.33|4445.11|4444.71|4444.61|4444.21|114
1645031870000|2022-02-16 17:17:50|4444.61|4444.21|4444.36|4443.96|4444.86|4444.46|4444.11|4443.71|341
1645031880000|2022-02-16 17:18:00|4444.11|4443.71|4443.48|4443.08|4444.11|4443.71|4443.36|4442.96|338
1645031890000|2022-02-16 17:18:10|4443.36|4442.96|4443.36|4442.96|4444.11|4443.71|4443.11|4442.71|360
1645031900000|2022-02-16 17:18:20|4443.23|4442.83|4443.36|4442.96|4443.61|4443.21|4443.23|4442.83|170
1645031910000|2022-02-16 17:18:30|4443.61|4443.21|4443.86|4443.46|4443.86|4443.46|4443.36|4442.96|129
1645031920000|2022-02-16 17:18:40|4443.61|4443.21|4444.36|4443.96|4444.36|4443.96|4443.61|4443.21|154
1645031930000|2022-02-16 17:18:50|4444.61|4444.21|4444.36|4443.96|4444.73|4444.33|4444.36|4443.96|176
1645031940000|2022-02-16 17:19:00|4444.11|4443.71|4444.36|4443.96|4444.36|4443.96|4443.86|4443.46|144
1645031950000|2022-02-16 17:19:10|4444.23|4443.83|4444.36|4443.96|4444.36|4443.96|4444.11|4443.71|130
1645031960000|2022-02-16 17:19:20|4444.61|4444.21|4444.11|4443.71|4444.61|4444.21|4444.11|4443.71|119
1645031970000|2022-02-16 17:19:30|4443.86|4443.46|4443.86|4443.46|4444.11|4443.71|4443.86|4443.46|183
1645031980000|2022-02-16 17:19:40|4444.11|4443.71|4443.86|4443.46|4444.11|4443.71|4443.86|4443.46|131
1645031990000|2022-02-16 17:19:50|4444.11|4443.71|4444.11|4443.71|4444.36|4443.96|4444.11|4443.71|78
1645032000000|2022-02-16 17:20:00|4444.36|4443.96|4444.61|4444.21|4445.11|4444.71|4444.36|4443.96|342
1645032010000|2022-02-16 17:20:10|4444.36|4443.96|4443.86|4443.46|4444.36|4443.96|4443.61|4443.21|178
1645032020000|2022-02-16 17:20:20|4443.73|4443.33|4443.86|4443.46|4444.36|4443.96|4443.61|4443.21|285
1645032030000|2022-02-16 17:20:30|4444.11|4443.71|4443.86|4443.46|4444.11|4443.71|4443.86|4443.46|64
1645032040000|2022-02-16 17:20:40|4444.11|4443.71|4444.61|4444.21|4444.61|4444.21|4444.11|4443.71|114
1645032050000|2022-02-16 17:20:50|4444.48|4444.08|4444.36|4443.96|4444.61|4444.21|4444.11|4443.71|86
1645032060000|2022-02-16 17:21:00|4444.23|4443.83|4443.73|4443.33|4444.23|4443.83|4443.61|4443.21|108
1645032070000|2022-02-16 17:21:10|4443.86|4443.46|4443.61|4443.21|4444.11|4443.71|4443.61|4443.21|65
1645032080000|2022-02-16 17:21:20|4443.36|4442.96|4443.61|4443.21|4443.86|4443.46|4443.36|4442.96|259
1645032090000|2022-02-16 17:21:30|4443.36|4442.96|4443.61|4443.21|4443.61|4443.21|4443.36|4442.96|88
1645032100000|2022-02-16 17:21:40|4443.36|4442.96|4443.61|4443.21|4443.86|4443.46|4443.36|4442.96|132
1645032110000|2022-02-16 17:21:50|4443.73|4443.33|4443.86|4443.46|4443.86|4443.46|4443.11|4442.71|205
1645032120000|2022-02-16 17:22:00|4443.73|4443.33|4444.11|4443.71|4444.36|4443.96|4443.73|4443.33|156
1645032130000|2022-02-16 17:22:10|4444.23|4443.83|4444.61|4444.21|4444.61|4444.21|4444.23|4443.83|107
1645032140000|2022-02-16 17:22:20|4444.73|4444.33|4444.61|4444.21|4444.86|4444.46|4444.61|4444.21|211
1645032150000|2022-02-16 17:22:30|4444.36|4443.96|4444.61|4444.21|4444.61|4444.21|4444.36|4443.96|109
1645032160000|2022-02-16 17:22:40|4444.36|4443.96|4444.61|4444.21|4444.61|4444.21|4444.36|4443.96|81
1645032170000|2022-02-16 17:22:50|4444.48|4444.08|4444.61|4444.21|4444.86|4444.46|4444.48|4444.08|132
1645032180000|2022-02-16 17:23:00|4444.86|4444.46|4444.61|4444.21|4444.86|4444.46|4444.11|4443.71|216
1645032190000|2022-02-16 17:23:10|4444.36|4443.96|4444.61|4444.21|4444.61|4444.21|4444.36|4443.96|216
1645032200000|2022-02-16 17:23:20|4444.86|4444.46|4444.61|4444.21|4445.61|4445.21|4444.61|4444.21|547
1645032210000|2022-02-16 17:23:30|4444.36|4443.96|4445.11|4444.71|4445.11|4444.71|4444.36|4443.96|95
1645032220000|2022-02-16 17:23:40|4445.36|4444.96|4445.11|4444.71|4445.61|4445.21|4445.11|4444.71|421
1645032230000|2022-02-16 17:23:50|4445.36|4444.96|4445.36|4444.96|4445.36|4444.96|4445.11|4444.71|140
1645032240000|2022-02-16 17:24:00|4445.11|4444.71|4445.36|4444.96|4445.48|4445.08|4445.11|4444.71|159
1645032250000|2022-02-16 17:24:10|4445.11|4444.71|4445.36|4444.96|4445.36|4444.96|4445.11|4444.71|42
1645032260000|2022-02-16 17:24:20|4445.11|4444.71|4445.11|4444.71|4445.36|4444.96|4445.11|4444.71|146
1645032270000|2022-02-16 17:24:30|4444.86|4444.46|4444.36|4443.96|4445.11|4444.71|4444.36|4443.96|342
1645032280000|2022-02-16 17:24:40|4444.11|4443.71|4444.11|4443.71|4444.61|4444.21|4444.11|4443.71|223
1645032290000|2022-02-16 17:24:50|4444.36|4443.96|4444.36|4443.96|4444.61|4444.21|4444.11|4443.71|235
1645032300000|2022-02-16 17:25:00|4444.11|4443.71|4443.48|4443.08|4444.11|4443.71|4443.36|4442.96|486
1645032310000|2022-02-16 17:25:10|4443.61|4443.21|4444.36|4443.96|4444.61|4444.21|4443.61|4443.21|235
1645032320000|2022-02-16 17:25:20|4444.61|4444.21|4444.73|4444.33|4444.86|4444.46|4444.36|4443.96|90
1645032330000|2022-02-16 17:25:30|4444.86|4444.46|4444.86|4444.46|4444.86|4444.46|4444.36|4443.96|149
1645032340000|2022-02-16 17:25:40|4444.61|4444.21|4445.11|4444.71|4445.11|4444.71|4444.61|4444.21|159
1645032350000|2022-02-16 17:25:50|4445.36|4444.96|4445.48|4445.08|4445.61|4445.21|4445.11|4444.71|280
1645032360000|2022-02-16 17:26:00|4445.36|4444.96|4445.61|4445.21|4445.61|4445.21|4444.86|4444.46|114
1645032370000|2022-02-16 17:26:10|4445.86|4445.46|4445.11|4444.71|4445.86|4445.46|4445.11|4444.71|201
1645032380000|2022-02-16 17:26:20|4445.36|4444.96|4445.11|4444.71|4445.61|4445.21|4444.86|4444.46|140
1645032390000|2022-02-16 17:26:30|4444.86|4444.46|4445.11|4444.71|4445.11|4444.71|4444.61|4444.21|146
1645032400000|2022-02-16 17:26:40|4444.98|4444.58|4444.86|4444.46|4445.36|4444.96|4444.86|4444.46|101
1645032410000|2022-02-16 17:26:50|4444.61|4444.21|4444.86|4444.46|4444.86|4444.46|4444.61|4444.21|129
1645032420000|2022-02-16 17:27:00|4444.61|4444.21|4444.86|4444.46|4445.11|4444.71|4444.61|4444.21|125
1645032430000|2022-02-16 17:27:10|4444.98|4444.58|4444.86|4444.46|4445.11|4444.71|4444.86|4444.46|102
1645032440000|2022-02-16 17:27:20|4444.73|4444.33|4444.36|4443.96|4444.86|4444.46|4444.36|4443.96|174
1645032450000|2022-02-16 17:27:30|4444.48|4444.08|4445.11|4444.71|4445.11|4444.71|4444.36|4443.96|194
1645032460000|2022-02-16 17:27:40|4445.36|4444.96|4445.11|4444.71|4445.36|4444.96|4445.11|4444.71|186
1645032470000|2022-02-16 17:27:50|4445.23|4444.83|4445.36|4444.96|4445.36|4444.96|4445.11|4444.71|301
1645032480000|2022-02-16 17:28:00|4445.11|4444.71|4445.36|4444.96|4445.36|4444.96|4445.11|4444.71|317
1645032490000|2022-02-16 17:28:10|4445.61|4445.21|4445.86|4445.46|4445.86|4445.46|4445.61|4445.21|593
1645032500000|2022-02-16 17:28:20|4446.11|4445.71|4445.86|4445.46|4446.11|4445.71|4445.86|4445.46|203
1645032510000|2022-02-16 17:28:30|4445.36|4444.96|4444.11|4443.71|4445.36|4444.96|4444.11|4443.71|346
1645032520000|2022-02-16 17:28:40|4444.36|4443.96|4444.11|4443.71|4444.36|4443.96|4443.86|4443.46|455
1645032530000|2022-02-16 17:28:50|4443.86|4443.46|4443.86|4443.46|4443.86|4443.46|4443.36|4442.96|436
1645032540000|2022-02-16 17:29:00|4443.98|4443.58|4444.11|4443.71|4444.36|4443.96|4443.86|4443.46|390
1645032550000|2022-02-16 17:29:10|4443.86|4443.46|4443.36|4442.96|4443.86|4443.46|4443.11|4442.71|257
1645032560000|2022-02-16 17:29:20|4443.61|4443.21|4443.61|4443.21|4443.73|4443.33|4443.36|4442.96|172
1645032570000|2022-02-16 17:29:30|4443.86|4443.46|4444.11|4443.71|4444.11|4443.71|4443.73|4443.33|136
1645032580000|2022-02-16 17:29:40|4444.36|4443.96|4444.11|4443.71|4444.36|4443.96|4444.11|4443.71|169
1645032590000|2022-02-16 17:29:50|4443.86|4443.46|4443.36|4442.96|4443.86|4443.46|4443.36|4442.96|218
1645032600000|2022-02-16 17:30:00|4443.11|4442.71|4442.36|4441.96|4443.36|4442.96|4442.11|4441.71|660
1645032610000|2022-02-16 17:30:10|4442.61|4442.21|4442.11|4441.71|4442.61|4442.21|4442.11|4441.71|181
1645032620000|2022-02-16 17:30:20|4441.86|4441.46|4441.11|4440.71|4442.11|4441.71|4440.86|4440.46|491
1645032630000|2022-02-16 17:30:30|4441.36|4440.96|4441.11|4440.71|4441.36|4440.96|4441.11|4440.71|370
1645032640000|2022-02-16 17:30:40|4440.61|4440.21|4439.61|4439.21|4441.11|4440.71|4439.61|4439.21|677
1645032650000|2022-02-16 17:30:50|4439.86|4439.46|4439.11|4438.71|4439.86|4439.46|4438.86|4438.46|776
1645032660000|2022-02-16 17:31:00|4438.86|4438.46|4437.86|4437.46|4439.86|4439.46|4437.61|4437.21|1091
1645032670000|2022-02-16 17:31:10|4438.11|4437.71|4436.11|4435.71|4438.11|4437.71|4435.86|4435.46|1497
1645032680000|2022-02-16 17:31:20|4436.23|4435.83|4437.36|4436.96|4437.61|4437.21|4436.23|4435.83|656
1645032690000|2022-02-16 17:31:30|4437.11|4436.71|4437.36|4436.96|4437.61|4437.21|4436.86|4436.46|679
1645032700000|2022-02-16 17:31:40|4436.86|4436.46|4436.36|4435.96|4437.11|4436.71|4436.36|4435.96|698
1645032710000|2022-02-16 17:31:50|4436.61|4436.21|4436.61|4436.21|4436.86|4436.46|4436.36|4435.96|351
1645032720000|2022-02-16 17:32:00|4436.36|4435.96|4435.36|4434.96|4436.36|4435.96|4434.36|4433.96|719
1645032730000|2022-02-16 17:32:10|4435.48|4435.08|4435.86|4435.46|4436.61|4436.21|4435.48|4435.08|390
1645032740000|2022-02-16 17:32:20|4435.61|4435.21|4435.86|4435.46|4436.11|4435.71|4435.61|4435.21|405
1645032750000|2022-02-16 17:32:30|4435.36|4434.96|4435.61|4435.21|4435.86|4435.46|4435.36|4434.96|234
1645032760000|2022-02-16 17:32:40|4435.86|4435.46|4435.61|4435.21|4435.86|4435.46|4435.36|4434.96|252
1645032770000|2022-02-16 17:32:50|4435.36|4434.96|4435.48|4435.08|4435.61|4435.21|4435.11|4434.71|233
1645032780000|2022-02-16 17:33:00|4435.36|4434.96|4434.36|4433.96|4435.61|4435.21|4433.61|4433.21|904
1645032790000|2022-02-16 17:33:10|4434.11|4433.71|4433.36|4432.96|4434.36|4433.96|4433.11|4432.71|506
1645032800000|2022-02-16 17:33:20|4433.61|4433.21|4433.61|4433.21|4433.61|4433.21|4433.11|4432.71|448
1645032810000|2022-02-16 17:33:30|4433.36|4432.96|4433.36|4432.96|4433.61|4433.21|4432.86|4432.46|606
1645032820000|2022-02-16 17:33:40|4433.61|4433.21|4434.36|4433.96|4434.36|4433.96|4433.36|4432.96|567
1645032830000|2022-02-16 17:33:50|4434.61|4434.21|4434.23|4433.83|4434.61|4434.21|4434.11|4433.71|441
1645032840000|2022-02-16 17:34:00|4434.36|4433.96|4433.36|4432.96|4434.36|4433.96|4433.36|4432.96|487
1645032850000|2022-02-16 17:34:10|4433.23|4432.83|4432.61|4432.21|4433.36|4432.96|4432.36|4431.96|984
1645032860000|2022-02-16 17:34:20|4432.86|4432.46|4432.86|4432.46|4433.11|4432.71|4432.73|4432.33|384
1645032870000|2022-02-16 17:34:30|4433.11|4432.71|4431.86|4431.46|4433.11|4432.71|4431.36|4430.96|1424
1645032880000|2022-02-16 17:34:40|4432.11|4431.71|4430.11|4429.71|4432.11|4431.71|4430.11|4429.71|1570
1645032890000|2022-02-16 17:34:50|4430.36|4429.96|4431.61|4431.21|4431.61|4431.21|4430.11|4429.71|984
1645032900000|2022-02-16 17:35:00|4431.11|4430.71|4431.36|4430.96|4431.36|4430.96|4430.61|4430.21|895
1645032910000|2022-02-16 17:35:10|4431.11|4430.71|4431.61|4431.21|4431.86|4431.46|4431.11|4430.71|401
1645032920000|2022-02-16 17:35:20|4431.86|4431.46|4432.36|4431.96|4432.36|4431.96|4431.86|4431.46|360
1645032930000|2022-02-16 17:35:30|4432.11|4431.71|4432.36|4431.96|4432.36|4431.96|4432.11|4431.71|502
1645032940000|2022-02-16 17:35:40|4432.61|4432.21|4431.61|4431.21|4432.61|4432.21|4431.61|4431.21|443
1645032950000|2022-02-16 17:35:50|4431.36|4430.96|4431.61|4431.21|4431.61|4431.21|4431.11|4430.71|356
1645032960000|2022-02-16 17:36:00|4431.86|4431.46|4430.36|4429.96|4432.11|4431.71|4430.11|4429.71|1586
1645032970000|2022-02-16 17:36:10|4430.61|4430.21|4431.36|4430.96|4431.61|4431.21|4430.61|4430.21|572
1645032980000|2022-02-16 17:36:20|4431.61|4431.21|4430.86|4430.46|4431.61|4431.21|4430.86|4430.46|469
1645032990000|2022-02-16 17:36:30|4430.61|4430.21|4430.61|4430.21|4431.11|4430.71|4430.61|4430.21|249
1645033000000|2022-02-16 17:36:40|4430.86|4430.46|4431.36|4430.96|4431.36|4430.96|4430.61|4430.21|290
1645033010000|2022-02-16 17:36:50|4431.61|4431.21|4431.36|4430.96|4431.61|4431.21|4431.36|4430.96|236
1645033020000|2022-02-16 17:37:00|4431.61|4431.21|4432.11|4431.71|4432.11|4431.71|4431.23|4430.83|657
1645033030000|2022-02-16 17:37:10|4432.36|4431.96|4432.86|4432.46|4432.86|4432.46|4432.11|4431.71|577
1645033040000|2022-02-16 17:37:20|4432.98|4432.58|4432.61|4432.21|4433.86|4433.46|4432.61|4432.21|1317
1645033050000|2022-02-16 17:37:30|4432.36|4431.96|4432.86|4432.46|4432.86|4432.46|4432.36|4431.96|318
1645033060000|2022-02-16 17:37:40|4432.61|4432.21|4432.61|4432.21|4432.86|4432.46|4432.36|4431.96|220
1645033070000|2022-02-16 17:37:50|4432.86|4432.46|4433.11|4432.71|4433.36|4432.96|4432.86|4432.46|172
1645033080000|2022-02-16 17:38:00|4432.86|4432.46|4432.86|4432.46|4433.11|4432.71|4432.48|4432.08|302
1645033090000|2022-02-16 17:38:10|4433.36|4432.96|4433.11|4432.71|4433.36|4432.96|4432.61|4432.21|513
1645033100000|2022-02-16 17:38:20|4433.36|4432.96|4433.61|4433.21|4433.86|4433.46|4433.11|4432.71|700
1645033110000|2022-02-16 17:38:30|4433.36|4432.96|4433.23|4432.83|4433.36|4432.96|4433.11|4432.71|157
1645033120000|2022-02-16 17:38:40|4433.36|4432.96|4433.48|4433.08|4433.61|4433.21|4433.11|4432.71|137
1645033130000|2022-02-16 17:38:50|4433.61|4433.21|4434.36|4433.96|4434.36|4433.96|4433.61|4433.21|437
1645033140000|2022-02-16 17:39:00|4434.11|4433.71|4433.86|4433.46|4434.61|4434.21|4433.86|4433.46|486
1645033150000|2022-02-16 17:39:10|4434.11|4433.71|4435.11|4434.71|4435.11|4434.71|4434.11|4433.71|504
1645033160000|2022-02-16 17:39:20|4435.36|4434.96|4436.11|4435.71|4436.36|4435.96|4435.36|4434.96|762
1645033170000|2022-02-16 17:39:30|4435.86|4435.46|4435.86|4435.46|4436.11|4435.71|4435.61|4435.21|400
1645033180000|2022-02-16 17:39:40|4436.11|4435.71|4436.36|4435.96|4436.61|4436.21|4435.86|4435.46|401
1645033190000|2022-02-16 17:39:50|4436.23|4435.83|4436.36|4435.96|4436.61|4436.21|4436.11|4435.71|423
1645033200000|2022-02-16 17:40:00|4436.61|4436.21|4436.86|4436.46|4437.11|4436.71|4436.61|4436.21|584
1645033210000|2022-02-16 17:40:10|4436.61|4436.21|4436.61|4436.21|4437.11|4436.71|4436.61|4436.21|437
1645033220000|2022-02-16 17:40:20|4436.36|4435.96|4437.36|4436.96|4437.36|4436.96|4436.36|4435.96|392
1645033230000|2022-02-16 17:40:30|4437.11|4436.71|4436.61|4436.21|4437.36|4436.96|4436.61|4436.21|321
1645033240000|2022-02-16 17:40:40|4436.86|4436.46|4437.11|4436.71|4437.11|4436.71|4436.86|4436.46|220
1645033250000|2022-02-16 17:40:50|4436.86|4436.46|4437.11|4436.71|4437.11|4436.71|4436.86|4436.46|138
1645033260000|2022-02-16 17:41:00|4437.36|4436.96|4437.36|4436.96|4437.61|4437.21|4437.36|4436.96|335
1645033270000|2022-02-16 17:41:10|4437.48|4437.08|4437.61|4437.21|4437.61|4437.21|4437.36|4436.96|204
1645033280000|2022-02-16 17:41:20|4437.86|4437.46|4438.36|4437.96|4438.36|4437.96|4437.86|4437.46|581
1645033290000|2022-02-16 17:41:30|4438.61|4438.21|4438.61|4438.21|4438.86|4438.46|4438.61|4438.21|471
1645033300000|2022-02-16 17:41:40|4438.86|4438.46|4438.61|4438.21|4438.86|4438.46|4438.36|4437.96|477
1645033310000|2022-02-16 17:41:50|4438.86|4438.46|4438.61|4438.21|4439.11|4438.71|4438.61|4438.21|300
1645033320000|2022-02-16 17:42:00|4438.36|4437.96|4439.11|4438.71|4439.11|4438.71|4438.36|4437.96|453
1645033330000|2022-02-16 17:42:10|4438.86|4438.46|4439.11|4438.71|4439.11|4438.71|4438.86|4438.46|449
1645033340000|2022-02-16 17:42:20|4438.86|4438.46|4438.36|4437.96|4438.86|4438.46|4438.11|4437.71|351
1645033350000|2022-02-16 17:42:30|4438.11|4437.71|4439.11|4438.71|4439.11|4438.71|4438.11|4437.71|313
1645033360000|2022-02-16 17:42:40|4438.86|4438.46|4438.86|4438.46|4438.86|4438.46|4438.86|4438.46|264
1645033370000|2022-02-16 17:42:50|4439.11|4438.71|4438.86|4438.46|4439.36|4438.96|4438.86|4438.46|198
1645033380000|2022-02-16 17:43:00|4438.61|4438.21|4438.61|4438.21|4438.86|4438.46|4438.36|4437.96|286
1645033390000|2022-02-16 17:43:10|4438.36|4437.96|4438.36|4437.96|4438.61|4438.21|4438.36|4437.96|164
1645033400000|2022-02-16 17:43:20|4438.61|4438.21|4438.61|4438.21|4438.73|4438.33|4438.61|4438.21|165
1645033410000|2022-02-16 17:43:30|4438.58|4438.18|4439.01|4438.61|4439.01|4438.61|4438.58|4438.18|438
1645033420000|2022-02-16 17:43:40|4438.95|4438.55|4438.47|4438.07|4438.95|4438.55|4438.47|4438.07|188
1645033430000|2022-02-16 17:43:50|4438.6|4438.2|4438.78|4438.38|4439.35|4438.95|4438.6|4438.2|433
1645033440000|2022-02-16 17:44:00|4438.53|4438.13|4438.18|4437.78|4439.28|4438.88|4438.18|4437.78|306
1645033450000|2022-02-16 17:44:10|4437.93|4437.53|4437.93|4437.53|4437.93|4437.53|4437.68|4437.28|234
1645033460000|2022-02-16 17:44:20|4438.18|4437.78|4438.18|4437.78|4438.43|4438.03|4438.18|4437.78|215
1645033470000|2022-02-16 17:44:30|4438.43|4438.03|4438.18|4437.78|4438.43|4438.03|4438.18|4437.78|130
1645033480000|2022-02-16 17:44:40|4437.93|4437.53|4437.68|4437.28|4438.18|4437.78|4437.68|4437.28|271
1645033490000|2022-02-16 17:44:50|4437.8|4437.4|4437.93|4437.53|4437.93|4437.53|4437.68|4437.28|256
1645033500000|2022-02-16 17:45:00|4438.18|4437.78|4438.43|4438.03|4438.43|4438.03|4437.93|4437.53|244
1645033510000|2022-02-16 17:45:10|4438.18|4437.78|4437.93|4437.53|4438.43|4438.03|4437.93|4437.53|129
1645033520000|2022-02-16 17:45:20|4438.18|4437.78|4438.43|4438.03|4438.43|4438.03|4437.93|4437.53|269
1645033530000|2022-02-16 17:45:30|4438.18|4437.78|4438.43|4438.03|4438.43|4438.03|4438.18|4437.78|175
1645033540000|2022-02-16 17:45:40|4438.18|4437.78|4438.18|4437.78|4438.43|4438.03|4438.18|4437.78|103
1645033550000|2022-02-16 17:45:50|4438.43|4438.03|4437.93|4437.53|4438.43|4438.03|4437.93|4437.53|102
1645033560000|2022-02-16 17:46:00|4437.68|4437.28|4437.93|4437.53|4437.93|4437.53|4437.68|4437.28|177
1645033570000|2022-02-16 17:46:10|4437.68|4437.28|4437.93|4437.53|4438.18|4437.78|4437.68|4437.28|159
1645033580000|2022-02-16 17:46:20|4437.8|4437.4|4437.43|4437.03|4437.8|4437.4|4437.18|4436.78|290
1645033590000|2022-02-16 17:46:30|4437.68|4437.28|4437.68|4437.28|4437.93|4437.53|4437.68|4437.28|224
1645033600000|2022-02-16 17:46:40|4437.93|4437.53|4438.68|4438.28|4438.68|4438.28|4437.93|4437.53|226
1645033610000|2022-02-16 17:46:50|4438.43|4438.03|4437.93|4437.53|4438.68|4438.28|4437.43|4437.03|649
1645033620000|2022-02-16 17:47:00|4437.8|4437.4|4438.43|4438.03|4438.43|4438.03|4437.68|4437.28|232
1645033630000|2022-02-16 17:47:10|4438.68|4438.28|4439.18|4438.78|4439.18|4438.78|4438.43|4438.03|457
1645033640000|2022-02-16 17:47:20|4439.43|4439.03|4439.55|4439.15|4439.68|4439.28|4439.18|4438.78|594
1645033650000|2022-02-16 17:47:30|4439.68|4439.28|4439.43|4439.03|4439.93|4439.53|4439.43|4439.03|266
1645033660000|2022-02-16 17:47:40|4439.68|4439.28|4439.43|4439.03|4439.68|4439.28|4439.43|4439.03|297
1645033670000|2022-02-16 17:47:50|4439.68|4439.28|4439.43|4439.03|4439.68|4439.28|4439.43|4439.03|58
1645033680000|2022-02-16 17:48:00|4439.55|4439.15|4439.93|4439.53|4439.93|4439.53|4439.43|4439.03|125
1645033690000|2022-02-16 17:48:10|4440.18|4439.78|4439.68|4439.28|4440.43|4440.03|4439.68|4439.28|443
1645033700000|2022-02-16 17:48:20|4439.55|4439.15|4439.43|4439.03|4439.55|4439.15|4439.43|4439.03|141
1645033710000|2022-02-16 17:48:30|4439.68|4439.28|4439.93|4439.53|4440.18|4439.78|4439.68|4439.28|116
1645033720000|2022-02-16 17:48:40|4439.68|4439.28|4439.93|4439.53|4439.93|4439.53|4439.68|4439.28|92
1645033730000|2022-02-16 17:48:50|4439.8|4439.4|4439.68|4439.28|4439.93|4439.53|4439.68|4439.28|117
1645033740000|2022-02-16 17:49:00|4439.93|4439.53|4439.93|4439.53|4439.93|4439.53|4439.68|4439.28|113
1645033750000|2022-02-16 17:49:10|||||||||25
1645033760000|2022-02-16 17:49:20|4439.8|4439.4|4439.18|4438.78|4439.8|4439.4|4439.18|4438.78|141
1645033770000|2022-02-16 17:49:30|||||||||86
1645033780000|2022-02-16 17:49:40|4439.3|4438.9|4439.18|4438.78|4439.3|4438.9|4438.93|4438.53|140
1645033790000|2022-02-16 17:49:50|4439.05|4438.65|4439.43|4439.03|4439.43|4439.03|4439.05|4438.65|167
1645033800000|2022-02-16 17:50:00|4439.68|4439.28|4439.93|4439.53|4440.18|4439.78|4439.68|4439.28|222
1645033810000|2022-02-16 17:50:10|4440.05|4439.65|4440.18|4439.78|4440.3|4439.9|4439.93|4439.53|186
1645033820000|2022-02-16 17:50:20|4439.93|4439.53|4439.68|4439.28|4439.93|4439.53|4439.43|4439.03|240
1645033830000|2022-02-16 17:50:30|4439.93|4439.53|4439.18|4438.78|4439.93|4439.53|4439.18|4438.78|149
1645033840000|2022-02-16 17:50:40|4438.93|4438.53|4439.18|4438.78|4439.18|4438.78|4438.93|4438.53|103
1645033850000|2022-02-16 17:50:50|4439.43|4439.03|4439.18|4438.78|4439.43|4439.03|4439.18|4438.78|93
1645033860000|2022-02-16 17:51:00|4439.05|4438.65|4438.68|4438.28|4439.18|4438.78|4438.68|4438.28|137
1645033870000|2022-02-16 17:51:10|4438.93|4438.53|4438.93|4438.53|4439.05|4438.65|4438.68|4438.28|223
1645033880000|2022-02-16 17:51:20|4439.18|4438.78|4438.43|4438.03|4439.18|4438.78|4438.43|4438.03|264
1645033890000|2022-02-16 17:51:30|4438.68|4438.28|4438.68|4438.28|4438.93|4438.53|4438.43|4438.03|337
1645033900000|2022-02-16 17:51:40|4438.43|4438.03|4438.43|4438.03|4438.93|4438.53|4438.43|4438.03|207
1645033910000|2022-02-16 17:51:50|4438.68|4438.28|4438.68|4438.28|4438.93|4438.53|4438.68|4438.28|175
1645033920000|2022-02-16 17:52:00|4438.55|4438.15|4438.68|4438.28|4438.93|4438.53|4438.43|4438.03|161
1645033930000|2022-02-16 17:52:10|4438.93|4438.53|4438.43|4438.03|4438.93|4438.53|4438.43|4438.03|80
1645033940000|2022-02-16 17:52:20|4438.18|4437.78|4438.43|4438.03|4438.68|4438.28|4438.18|4437.78|179
1645033950000|2022-02-16 17:52:30|||||||||138
1645033960000|2022-02-16 17:52:40|4438.68|4438.28|4438.68|4438.28|4438.68|4438.28|4438.43|4438.03|175
1645033970000|2022-02-16 17:52:50|4438.93|4438.53|4439.68|4439.28|4439.68|4439.28|4438.93|4438.53|439
1645033980000|2022-02-16 17:53:00|4439.93|4439.53|4440.68|4440.28|4440.93|4440.53|4439.68|4439.28|570
1645033990000|2022-02-16 17:53:10|4440.93|4440.53|4440.68|4440.28|4440.93|4440.53|4440.43|4440.03|245
1645034000000|2022-02-16 17:53:20|4440.55|4440.15|4440.68|4440.28|4440.68|4440.28|4440.55|4440.15|354
1645034010000|2022-02-16 17:53:30|4440.93|4440.53|4440.68|4440.28|4440.93|4440.53|4440.55|4440.15|217
1645034020000|2022-02-16 17:53:40|4440.93|4440.53|4440.68|4440.28|4440.93|4440.53|4440.55|4440.15|122
1645034030000|2022-02-16 17:53:50|4440.43|4440.03|4440.68|4440.28|4440.68|4440.28|4440.43|4440.03|150
1645034040000|2022-02-16 17:54:00|4440.93|4440.53|4441.43|4441.03|4441.68|4441.28|4440.68|4440.28|578
1645034050000|2022-02-16 17:54:10|4441.55|4441.15|4441.68|4441.28|4441.93|4441.53|4441.55|4441.15|268
1645034060000|2022-02-16 17:54:20|4441.93|4441.53|4441.43|4441.03|4441.93|4441.53|4441.43|4441.03|400
1645034070000|2022-02-16 17:54:30|4441.18|4440.78|4440.68|4440.28|4441.18|4440.78|4440.68|4440.28|293
1645034080000|2022-02-16 17:54:40|4440.93|4440.53|4440.18|4439.78|4440.93|4440.53|4440.18|4439.78|179
1645034090000|2022-02-16 17:54:50|4440.43|4440.03|4440.18|4439.78|4440.43|4440.03|4440.18|4439.78|127
1645034100000|2022-02-16 17:55:00|4439.93|4439.53|4439.68|4439.28|4439.93|4439.53|4439.68|4439.28|489
1645034110000|2022-02-16 17:55:10|4439.43|4439.03|4439.43|4439.03|4439.68|4439.28|4439.18|4438.78|193
1645034120000|2022-02-16 17:55:20|4439.18|4438.78|4439.93|4439.53|4439.93|4439.53|4439.18|4438.78|312
1645034130000|2022-02-16 17:55:30|4440.18|4439.78|4439.93|4439.53|4440.18|4439.78|4439.68|4439.28|182
1645034140000|2022-02-16 17:55:40|4440.05|4439.65|4440.43|4440.03|4440.68|4440.28|4440.05|4439.65|207
1645034150000|2022-02-16 17:55:50|4440.18|4439.78|4440.43|4440.03|4440.43|4440.03|4439.93|4439.53|102
1645034160000|2022-02-16 17:56:00|4440.3|4439.9|4440.68|4440.28|4440.68|4440.28|4440.18|4439.78|133
1645034170000|2022-02-16 17:56:10|4440.55|4440.15|4440.18|4439.78|4440.55|4440.15|4439.93|4439.53|86
1645034180000|2022-02-16 17:56:20|4439.93|4439.53|4440.18|4439.78|4440.18|4439.78|4439.68|4439.28|122
1645034190000|2022-02-16 17:56:30|4440.3|4439.9|4440.93|4440.53|4440.93|4440.53|4440.18|4439.78|152
1645034200000|2022-02-16 17:56:40|4441.18|4440.78|4440.68|4440.28|4441.18|4440.78|4440.43|4440.03|165
1645034210000|2022-02-16 17:56:50|4440.55|4440.15|4440.43|4440.03|4440.68|4440.28|4440.43|4440.03|194
1645034220000|2022-02-16 17:57:00|4440.18|4439.78|4440.18|4439.78|4440.43|4440.03|4440.05|4439.65|134
1645034230000|2022-02-16 17:57:10|4440.05|4439.65|4439.18|4438.78|4440.18|4439.78|4439.18|4438.78|221
1645034240000|2022-02-16 17:57:20|4439.3|4438.9|4439.18|4438.78|4439.68|4439.28|4438.93|4438.53|246
1645034250000|2022-02-16 17:57:30|4438.93|4438.53|4438.43|4438.03|4439.18|4438.78|4438.18|4437.78|249
1645034260000|2022-02-16 17:57:40|4438.68|4438.28|4439.18|4438.78|4439.18|4438.78|4438.43|4438.03|360
1645034270000|2022-02-16 17:57:50|4439.43|4439.03|4438.43|4438.03|4439.43|4439.03|4438.43|4438.03|175
1645034280000|2022-02-16 17:58:00|4438.68|4438.28|4439.43|4439.03|4439.43|4439.03|4438.68|4438.28|255
1645034290000|2022-02-16 17:58:10|4439.18|4438.78|4439.05|4438.65|4439.68|4439.28|4439.05|4438.65|133
1645034300000|2022-02-16 17:58:20|4439.18|4438.78|4438.93|4438.53|4439.18|4438.78|4438.68|4438.28|107
1645034310000|2022-02-16 17:58:30|4438.68|4438.28|4438.8|4438.4|4438.93|4438.53|4438.68|4438.28|190
1645034320000|2022-02-16 17:58:40|4438.68|4438.28|4438.68|4438.28|4439.18|4438.78|4438.68|4438.28|98
1645034330000|2022-02-16 17:58:50|4438.93|4438.53|4438.93|4438.53|4439.18|4438.78|4438.8|4438.4|117
1645034340000|2022-02-16 17:59:00|4439.18|4438.78|4439.18|4438.78|4439.43|4439.03|4438.93|4438.53|274
1645034350000|2022-02-16 17:59:10|4439.05|4438.65|4438.68|4438.28|4439.18|4438.78|4438.68|4438.28|117
1645034360000|2022-02-16 17:59:20|4438.8|4438.4|4438.93|4438.53|4439.18|4438.78|4438.68|4438.28|181
1645034370000|2022-02-16 17:59:30|4438.8|4438.4|4438.93|4438.53|4438.93|4438.53|4438.68|4438.28|170
1645034380000|2022-02-16 17:59:40|4438.68|4438.28|4438.68|4438.28|4438.93|4438.53|4438.43|4438.03|185
1645034390000|2022-02-16 17:59:50|4438.93|4438.53|4438.68|4438.28|4439.05|4438.65|4438.68|4438.28|202
1645034400000|2022-02-16 18:00:00|4438.43|4438.03|4438.68|4438.28|4438.68|4438.28|4438.18|4437.78|312
1645034410000|2022-02-16 18:00:10|4438.43|4438.03|4438.43|4438.03|4438.93|4438.53|4438.43|4438.03|165
1645034420000|2022-02-16 18:00:20|4438.68|4438.28|4438.93|4438.53|4439.05|4438.65|4438.43|4438.03|253
1645034430000|2022-02-16 18:00:30|4439.18|4438.78|4439.68|4439.28|4439.93|4439.53|4438.93|4438.53|631
1645034440000|2022-02-16 18:00:40|4439.93|4439.53|4439.18|4438.78|4439.93|4439.53|4439.18|4438.78|164
1645034450000|2022-02-16 18:00:50|4438.93|4438.53|4438.68|4438.28|4438.93|4438.53|4438.43|4438.03|85
1645034460000|2022-02-16 18:01:00|4438.93|4438.53|4438.68|4438.28|4439.18|4438.78|4438.43|4438.03|279
1645034470000|2022-02-16 18:01:10|4438.43|4438.03|4438.68|4438.28|4438.68|4438.28|4438.18|4437.78|143
1645034480000|2022-02-16 18:01:20|4438.55|4438.15|4438.43|4438.03|4438.68|4438.28|4438.43|4438.03|81
1645034490000|2022-02-16 18:01:30|4437.93|4437.53|4437.18|4436.78|4437.93|4437.53|4436.68|4436.28|742
1645034500000|2022-02-16 18:01:40|4437.43|4437.03|4437.18|4436.78|4437.68|4437.28|4437.18|4436.78|285
1645034510000|2022-02-16 18:01:50|4437.43|4437.03|4437.68|4437.28|4437.68|4437.28|4436.93|4436.53|354
1645034520000|2022-02-16 18:02:00|4437.43|4437.03|4436.68|4436.28|4437.68|4437.28|4436.68|4436.28|552
1645034530000|2022-02-16 18:02:10|4436.8|4436.4|4436.43|4436.03|4437.18|4436.78|4436.43|4436.03|389
1645034540000|2022-02-16 18:02:20|4436.18|4435.78|4436.68|4436.28|4436.93|4436.53|4436.18|4435.78|247
1645034550000|2022-02-16 18:02:30|4436.43|4436.03|4436.18|4435.78|4436.68|4436.28|4436.18|4435.78|132
1645034560000|2022-02-16 18:02:40|4436.43|4436.03|4436.68|4436.28|4436.8|4436.4|4436.43|4436.03|198
1645034570000|2022-02-16 18:02:50|4436.93|4436.53|4436.68|4436.28|4436.93|4436.53|4436.68|4436.28|88
1645034580000|2022-02-16 18:03:00|4436.55|4436.15|4436.43|4436.03|4436.68|4436.28|4436.43|4436.03|224
1645034590000|2022-02-16 18:03:10|4436.68|4436.28|4437.18|4436.78|4437.18|4436.78|4436.68|4436.28|99
1645034600000|2022-02-16 18:03:20|4436.93|4436.53|4437.43|4437.03|4437.68|4437.28|4436.93|4436.53|268
1645034610000|2022-02-16 18:03:30|4437.68|4437.28|4437.18|4436.78|4437.68|4437.28|4437.18|4436.78|112
1645034620000|2022-02-16 18:03:40|4436.93|4436.53|4436.43|4436.03|4436.93|4436.53|4436.43|4436.03|171
1645034630000|2022-02-16 18:03:50|4436.68|4436.28|4436.68|4436.28|4436.68|4436.28|4436.18|4435.78|169
1645034640000|2022-02-16 18:04:00|4436.43|4436.03|4436.93|4436.53|4437.18|4436.78|4436.43|4436.03|130
1645034650000|2022-02-16 18:04:10|4436.68|4436.28|4436.68|4436.28|4436.68|4436.28|4436.43|4436.03|102
1645034660000|2022-02-16 18:04:20|4436.93|4436.53|4436.18|4435.78|4436.93|4436.53|4436.18|4435.78|126
1645034670000|2022-02-16 18:04:30|4435.93|4435.53|4435.68|4435.28|4435.93|4435.53|4435.68|4435.28|217
1645034680000|2022-02-16 18:04:40|4435.43|4435.03|4435.68|4435.28|4435.68|4435.28|4435.18|4434.78|623
1645034690000|2022-02-16 18:04:50|4435.8|4435.4|4436.18|4435.78|4436.18|4435.78|4435.68|4435.28|255
1645034700000|2022-02-16 18:05:00|4435.93|4435.53|4435.43|4435.03|4436.18|4435.78|4435.43|4435.03|234
1645034710000|2022-02-16 18:05:10|4435.68|4435.28|4435.43|4435.03|4435.68|4435.28|4435.43|4435.03|139
1645034720000|2022-02-16 18:05:20|4435.68|4435.28|4435.93|4435.53|4435.93|4435.53|4435.68|4435.28|132
1645034730000|2022-02-16 18:05:30|4436.05|4435.65|4436.55|4436.15|4436.55|4436.15|4435.93|4435.53|140
1645034740000|2022-02-16 18:05:40|4436.43|4436.03|4436.93|4436.53|4436.93|4436.53|4436.43|4436.03|95
1645034750000|2022-02-16 18:05:50|4436.8|4436.4|4436.68|4436.28|4436.93|4436.53|4436.68|4436.28|98
1645034760000|2022-02-16 18:06:00|4436.93|4436.53|4437.68|4437.28|4437.93|4437.53|4436.93|4436.53|224
1645034770000|2022-02-16 18:06:10|4437.3|4436.9|4436.8|4436.4|4437.43|4437.03|4436.68|4436.28|272
1645034780000|2022-02-16 18:06:20|4436.93|4436.53|4436.93|4436.53|4436.93|4436.53|4436.68|4436.28|83
1645034790000|2022-02-16 18:06:30|4437.18|4436.78|4437.68|4437.28|4437.68|4437.28|4437.18|4436.78|71
1645034800000|2022-02-16 18:06:40|4437.43|4437.03|4438.68|4438.28|4438.68|4438.28|4437.43|4437.03|268
1645034810000|2022-02-16 18:06:50|4438.93|4438.53|4438.68|4438.28|4438.93|4438.53|4438.68|4438.28|286
1645034820000|2022-02-16 18:07:00|4438.93|4438.53|4438.93|4438.53|4438.93|4438.53|4438.68|4438.28|225
1645034830000|2022-02-16 18:07:10|4438.68|4438.28|4438.93|4438.53|4439.43|4439.03|4438.68|4438.28|235
1645034840000|2022-02-16 18:07:20|4438.68|4438.28|4439.68|4439.28|4439.68|4439.28|4438.68|4438.28|146
1645034850000|2022-02-16 18:07:30|4439.93|4439.53|4439.43|4439.03|4439.93|4439.53|4439.18|4438.78|269
1645034860000|2022-02-16 18:07:40|4439.68|4439.28|4439.93|4439.53|4439.93|4439.53|4439.43|4439.03|136
1645034870000|2022-02-16 18:07:50|4439.68|4439.28|4439.43|4439.03|4439.68|4439.28|4439.43|4439.03|114
1645034880000|2022-02-16 18:08:00|4439.55|4439.15|4439.18|4438.78|4439.68|4439.28|4439.18|4438.78|201
1645034890000|2022-02-16 18:08:10|4439.43|4439.03|4439.18|4438.78|4439.68|4439.28|4439.18|4438.78|146
1645034900000|2022-02-16 18:08:20|4439.3|4438.9|4439.18|4438.78|4439.43|4439.03|4439.18|4438.78|85
1645034910000|2022-02-16 18:08:30|4438.93|4438.53|4438.93|4438.53|4438.93|4438.53|4438.68|4438.28|149
1645034920000|2022-02-16 18:08:40|4438.68|4438.28|4438.68|4438.28|4438.68|4438.28|4438.43|4438.03|128
1645034930000|2022-02-16 18:08:50|4438.93|4438.53|4439.68|4439.28|4439.68|4439.28|4438.93|4438.53|199
1645034940000|2022-02-16 18:09:00|4439.43|4439.03|4439.43|4439.03|4439.68|4439.28|4439.18|4438.78|192
1645034950000|2022-02-16 18:09:10|4439.3|4438.9|4439.18|4438.78|4439.43|4439.03|4439.18|4438.78|60
1645034960000|2022-02-16 18:09:20|4439.43|4439.03|4439.05|4438.65|4439.43|4439.03|4439.05|4438.65|66
1645034970000|2022-02-16 18:09:30|4439.18|4438.78|4438.68|4438.28|4439.18|4438.78|4438.68|4438.28|114
1645034980000|2022-02-16 18:09:40|4438.55|4438.15|4438.68|4438.28|4438.68|4438.28|4438.43|4438.03|46
1645034990000|2022-02-16 18:09:50|4438.93|4438.53|4438.93|4438.53|4439.05|4438.65|4438.93|4438.53|159
1645035000000|2022-02-16 18:10:00|4439.05|4438.65|4439.3|4438.9|4439.3|4438.9|4438.93|4438.53|121
1645035010000|2022-02-16 18:10:10|4439.43|4439.03|4439.18|4438.78|4439.68|4439.28|4439.18|4438.78|212
1645035020000|2022-02-16 18:10:20|4439.43|4439.03|4438.93|4438.53|4439.43|4439.03|4438.93|4438.53|66
1645035030000|2022-02-16 18:10:30|4438.68|4438.28|4438.43|4438.03|4438.68|4438.28|4438.43|4438.03|281
1645035040000|2022-02-16 18:10:40|4438.18|4437.78|4437.93|4437.53|4438.18|4437.78|4437.93|4437.53|404
1645035050000|2022-02-16 18:10:50|4438.18|4437.78|4438.18|4437.78|4438.18|4437.78|4437.93|4437.53|130
1645035060000|2022-02-16 18:11:00|4437.93|4437.53|4437.93|4437.53|4438.18|4437.78|4437.68|4437.28|216
1645035070000|2022-02-16 18:11:10|4438.18|4437.78|4438.18|4437.78|4438.43|4438.03|4437.68|4437.28|99
1645035080000|2022-02-16 18:11:20|4438.43|4438.03|4438.18|4437.78|4438.68|4438.28|4438.18|4437.78|173
1645035090000|2022-02-16 18:11:30|4438.3|4437.9|4438.68|4438.28|4438.68|4438.28|4438.3|4437.9|119
1645035100000|2022-02-16 18:11:40|4438.93|4438.53|4438.68|4438.28|4438.93|4438.53|4438.43|4438.03|183
1645035110000|2022-02-16 18:11:50|4438.43|4438.03|4438.43|4438.03|4438.43|4438.03|4438.43|4438.03|136
1645035120000|2022-02-16 18:12:00|4438.55|4438.15|4438.18|4437.78|4438.55|4438.15|4438.18|4437.78|231
1645035130000|2022-02-16 18:12:10|4437.93|4437.53|4438.18|4437.78|4438.43|4438.03|4437.93|4437.53|132
1645035140000|2022-02-16 18:12:20|4438.43|4438.03|4438.43|4438.03|4438.43|4438.03|4438.18|4437.78|44
1645035150000|2022-02-16 18:12:30|4438.55|4438.15|4438.68|4438.28|4438.68|4438.28|4438.43|4438.03|76
1645035160000|2022-02-16 18:12:40|4438.93|4438.53|4439.18|4438.78|4439.18|4438.78|4438.93|4438.53|110
1645035170000|2022-02-16 18:12:50|4439.43|4439.03|4438.93|4438.53|4439.43|4439.03|4438.68|4438.28|155
1645035180000|2022-02-16 18:13:00|4439.05|4438.65|4439.68|4439.28|4439.93|4439.53|4439.05|4438.65|236
1645035190000|2022-02-16 18:13:10|4439.93|4439.53|4439.43|4439.03|4439.93|4439.53|4439.43|4439.03|83
1645035200000|2022-02-16 18:13:20|4439.68|4439.28|4439.68|4439.28|4439.93|4439.53|4439.43|4439.03|147
1645035210000|2022-02-16 18:13:30|4439.93|4439.53|4439.43|4439.03|4440.18|4439.78|4439.43|4439.03|226
1645035220000|2022-02-16 18:13:40|4439.68|4439.28|4439.18|4438.78|4439.68|4439.28|4439.18|4438.78|110
1645035230000|2022-02-16 18:13:50|4439.43|4439.03|4439.18|4438.78|4439.43|4439.03|4439.18|4438.78|116
1645035240000|2022-02-16 18:14:00|4439.43|4439.03|4438.68|4438.28|4439.43|4439.03|4438.68|4438.28|149
1645035250000|2022-02-16 18:14:10|4438.93|4438.53|4438.68|4438.28|4438.93|4438.53|4438.43|4438.03|114
1645035260000|2022-02-16 18:14:20|4438.43|4438.03|4438.93|4438.53|4438.93|4438.53|4438.43|4438.03|173
1645035270000|2022-02-16 18:14:30|4438.8|4438.4|4439.55|4439.15|4439.55|4439.15|4438.8|4438.4|188
1645035280000|2022-02-16 18:14:40|4439.68|4439.28|4439.68|4439.28|4439.93|4439.53|4439.68|4439.28|143
1645035290000|2022-02-16 18:14:50|4439.93|4439.53|4439.93|4439.53|4440.18|4439.78|4439.93|4439.53|217
1645035300000|2022-02-16 18:15:00|4439.68|4439.28|4439.93|4439.53|4440.18|4439.78|4439.68|4439.28|235
1645035310000|2022-02-16 18:15:10|4440.05|4439.65|4440.18|4439.78|4440.18|4439.78|4440.05|4439.65|140
1645035320000|2022-02-16 18:15:20|4440.43|4440.03|4440.68|4440.28|4440.68|4440.28|4440.43|4440.03|416
1645035330000|2022-02-16 18:15:30|4440.43|4440.03|4440.43|4440.03|4440.43|4440.03|4440.43|4440.03|42
1645035340000|2022-02-16 18:15:40|4440.68|4440.28|4440.68|4440.28|4440.93|4440.53|4440.68|4440.28|181
1645035350000|2022-02-16 18:15:50|4440.43|4440.03|4440.68|4440.28|4440.68|4440.28|4440.43|4440.03|105
1645035360000|2022-02-16 18:16:00|4440.43|4440.03|4440.18|4439.78|4440.43|4440.03|4440.18|4439.78|119
1645035370000|2022-02-16 18:16:10|4440.43|4440.03|4439.43|4439.03|4440.43|4440.03|4439.43|4439.03|173
1645035380000|2022-02-16 18:16:20|4439.18|4438.78|4439.43|4439.03|4439.43|4439.03|4439.18|4438.78|196
1645035390000|2022-02-16 18:16:30|4439.18|4438.78|4439.43|4439.03|4439.68|4439.28|4438.93|4438.53|113
1645035400000|2022-02-16 18:16:40|4439.68|4439.28|4439.93|4439.53|4440.18|4439.78|4439.68|4439.28|203
1645035410000|2022-02-16 18:16:50|4440.18|4439.78|4440.18|4439.78|4440.18|4439.78|4439.93|4439.53|74
1645035420000|2022-02-16 18:17:00|4439.93|4439.53|4439.43|4439.03|4439.93|4439.53|4439.43|4439.03|80
1645035430000|2022-02-16 18:17:10|4439.18|4438.78|4439.43|4439.03|4439.43|4439.03|4439.18|4438.78|75
1645035440000|2022-02-16 18:17:20|4439.18|4438.78|4439.68|4439.28|4439.68|4439.28|4439.18|4438.78|64
1645035450000|2022-02-16 18:17:30|4439.55|4439.15|4439.43|4439.03|4439.68|4439.28|4439.43|4439.03|90
1645035460000|2022-02-16 18:17:40|4439.68|4439.28|4439.68|4439.28|4439.68|4439.28|4439.18|4438.78|74
1645035470000|2022-02-16 18:17:50|4439.43|4439.03|4439.68|4439.28|4439.68|4439.28|4439.43|4439.03|80
1645035480000|2022-02-16 18:18:00|4439.93|4439.53|4439.68|4439.28|4439.93|4439.53|4439.68|4439.28|45
1645035490000|2022-02-16 18:18:10|4439.43|4439.03|4439.43|4439.03|4439.68|4439.28|4439.43|4439.03|72
1645035500000|2022-02-16 18:18:20|4439.18|4438.78|4440.43|4440.03|4440.43|4440.03|4439.18|4438.78|216
1645035510000|2022-02-16 18:18:30|4440.68|4440.28|4440.68|4440.28|4440.93|4440.53|4440.43|4440.03|208
1645035520000|2022-02-16 18:18:40|4440.93|4440.53|4440.68|4440.28|4440.93|4440.53|4440.68|4440.28|45
1645035530000|2022-02-16 18:18:50|4440.55|4440.15|4440.43|4440.03|4440.68|4440.28|4440.43|4440.03|111
1645035540000|2022-02-16 18:19:00|4440.18|4439.78|4439.43|4439.03|4440.43|4440.03|4439.18|4438.78|108
1645035550000|2022-02-16 18:19:10|4439.55|4439.15|4439.43|4439.03|4439.55|4439.15|4439.18|4438.78|148
1645035560000|2022-02-16 18:19:20|4439.55|4439.15|4439.43|4439.03|4439.68|4439.28|4439.18|4438.78|115
1645035570000|2022-02-16 18:19:30|4439.18|4438.78|4439.43|4439.03|4439.93|4439.53|4439.18|4438.78|119
1645035580000|2022-02-16 18:19:40|4439.68|4439.28|4439.43|4439.03|4439.93|4439.53|4439.43|4439.03|64
1645035590000|2022-02-16 18:19:50|4439.68|4439.28|4439.93|4439.53|4439.93|4439.53|4439.68|4439.28|48
1645035600000|2022-02-16 18:20:00|4440.18|4439.78|4439.93|4439.53|4440.18|4439.78|4439.68|4439.28|120
1645035610000|2022-02-16 18:20:10|4439.68|4439.28|4439.68|4439.28|4439.93|4439.53|4439.43|4439.03|219
1645035620000|2022-02-16 18:20:20|4439.55|4439.15|4439.68|4439.28|4439.68|4439.28|4439.43|4439.03|77
1645035630000|2022-02-16 18:20:30|4439.43|4439.03|4440.18|4439.78|4440.18|4439.78|4439.18|4438.78|155
1645035640000|2022-02-16 18:20:40|4439.93|4439.53|4440.18|4439.78|4440.43|4440.03|4439.93|4439.53|133
1645035650000|2022-02-16 18:20:50|4439.93|4439.53|4440.18|4439.78|4440.18|4439.78|4439.93|4439.53|95
1645035660000|2022-02-16 18:21:00|4439.93|4439.53|4439.68|4439.28|4439.93|4439.53|4439.43|4439.03|118
1645035670000|2022-02-16 18:21:10|4439.55|4439.15|4439.93|4439.53|4439.93|4439.53|4439.55|4439.15|429
1645035680000|2022-02-16 18:21:20|4440.05|4439.65|4439.93|4439.53|4440.18|4439.78|4439.93|4439.53|197
1645035690000|2022-02-16 18:21:30|4440.05|4439.65|4440.3|4439.9|4440.3|4439.9|4439.93|4439.53|100
1645035700000|2022-02-16 18:21:40|4440.18|4439.78|4440.93|4440.53|4441.18|4440.78|4440.18|4439.78|338
1645035710000|2022-02-16 18:21:50|4441.18|4440.78|4440.68|4440.28|4441.18|4440.78|4440.43|4440.03|154
1645035720000|2022-02-16 18:22:00|4440.43|4440.03|4440.68|4440.28|4440.93|4440.53|4440.43|4440.03|134
1645035730000|2022-02-16 18:22:10|4440.8|4440.4|4440.93|4440.53|4440.93|4440.53|4440.68|4440.28|495
1645035740000|2022-02-16 18:22:20|4441.18|4440.78|4441.68|4441.28|4441.93|4441.53|4441.18|4440.78|561
1645035750000|2022-02-16 18:22:30|4441.8|4441.4|4441.68|4441.28|4441.8|4441.4|4441.43|4441.03|278
1645035760000|2022-02-16 18:22:40|4441.93|4441.53|4441.93|4441.53|4442.43|4442.03|4441.93|4441.53|254
1645035770000|2022-02-16 18:22:50|4442.18|4441.78|4441.93|4441.53|4442.18|4441.78|4441.93|4441.53|161
1645035780000|2022-02-16 18:23:00|4442.18|4441.78|4442.43|4442.03|4442.68|4442.28|4441.93|4441.53|368
1645035790000|2022-02-16 18:23:10|4442.68|4442.28|4443.18|4442.78|4443.43|4443.03|4442.68|4442.28|409
1645035800000|2022-02-16 18:23:20|4442.93|4442.53|4442.68|4442.28|4443.18|4442.78|4442.68|4442.28|217
1645035810000|2022-02-16 18:23:30|||||||||290
1645035820000|2022-02-16 18:23:40|4442.43|4442.03|4442.43|4442.03|4442.68|4442.28|4442.43|4442.03|124
1645035830000|2022-02-16 18:23:50|4442.18|4441.78|4442.18|4441.78|4442.18|4441.78|4442.18|4441.78|56
1645035840000|2022-02-16 18:24:00|4441.93|4441.53|4441.93|4441.53|4442.18|4441.78|4441.68|4441.28|283
1645035850000|2022-02-16 18:24:10|4441.68|4441.28|4441.18|4440.78|4441.68|4441.28|4441.18|4440.78|211
1645035860000|2022-02-16 18:24:20|4441.43|4441.03|4441.43|4441.03|4441.43|4441.03|4441.43|4441.03|231
1645035870000|2022-02-16 18:24:30|4441.18|4440.78|4441.18|4440.78|4441.3|4440.9|4441.18|4440.78|47
1645035880000|2022-02-16 18:24:40|4441.43|4441.03|4441.43|4441.03|4441.43|4441.03|4441.18|4440.78|164
1645035890000|2022-02-16 18:24:50|4441.18|4440.78|4441.43|4441.03|4441.43|4441.03|4441.18|4440.78|139
1645035900000|2022-02-16 18:25:00|4441.68|4441.28|4441.18|4440.78|4441.68|4441.28|4441.18|4440.78|336
1645035910000|2022-02-16 18:25:10|4441.43|4441.03|4441.43|4441.03|4441.55|4441.15|4441.43|4441.03|237
1645035920000|2022-02-16 18:25:20|4441.68|4441.28|4441.68|4441.28|4441.68|4441.28|4441.68|4441.28|37
1645035930000|2022-02-16 18:25:30|4441.43|4441.03|4440.18|4439.78|4441.68|4441.28|4440.18|4439.78|643
1645035940000|2022-02-16 18:25:40|4440.43|4440.03|4440.93|4440.53|4440.93|4440.53|4440.43|4440.03|177
1645035950000|2022-02-16 18:25:50|4440.68|4440.28|4440.93|4440.53|4440.93|4440.53|4440.68|4440.28|104
1645035960000|2022-02-16 18:26:00|4440.68|4440.28|4440.18|4439.78|4440.68|4440.28|4440.18|4439.78|48
1645035970000|2022-02-16 18:26:10|4439.93|4439.53|4439.68|4439.28|4439.93|4439.53|4439.68|4439.28|338
1645035980000|2022-02-16 18:26:20|4439.43|4439.03|4439.18|4438.78|4439.43|4439.03|4438.93|4438.53|269
1645035990000|2022-02-16 18:26:30|4439.43|4439.03|4439.43|4439.03|4439.43|4439.03|4439.18|4438.78|144
1645036000000|2022-02-16 18:26:40|4439.68|4439.28|4439.68|4439.28|4439.68|4439.28|4439.43|4439.03|300
1645036010000|2022-02-16 18:26:50|4439.93|4439.53|4439.93|4439.53|4440.18|4439.78|4439.93|4439.53|371
1645036020000|2022-02-16 18:27:00|||||||||9
1645036030000|2022-02-16 18:27:10|4440.18|4439.78|4440.68|4440.28|4440.68|4440.28|4440.18|4439.78|285
1645036040000|2022-02-16 18:27:20|4440.43|4440.03|4439.93|4439.53|4440.43|4440.03|4439.93|4439.53|76
1645036050000|2022-02-16 18:27:30|4440.18|4439.78|4439.68|4439.28|4440.18|4439.78|4439.68|4439.28|120
1645036060000|2022-02-16 18:27:40|4439.43|4439.03|4439.43|4439.03|4439.68|4439.28|4439.43|4439.03|301
1645036070000|2022-02-16 18:27:50|4439.18|4438.78|4439.68|4439.28|4439.68|4439.28|4439.18|4438.78|238
1645036080000|2022-02-16 18:28:00|4439.93|4439.53|4440.43|4440.03|4440.43|4440.03|4439.93|4439.53|334
1645036090000|2022-02-16 18:28:10|4440.18|4439.78|4440.18|4439.78|4440.18|4439.78|4439.93|4439.53|80
1645036100000|2022-02-16 18:28:20|4439.93|4439.53|4439.93|4439.53|4439.93|4439.53|4439.93|4439.53|48
1645036110000|2022-02-16 18:28:30|4439.8|4439.4|4440.43|4440.03|4440.43|4440.03|4439.68|4439.28|139
1645036120000|2022-02-16 18:28:40|4440.18|4439.78|4440.68|4440.28|4440.68|4440.28|4440.18|4439.78|198
1645036130000|2022-02-16 18:28:50|4440.43|4440.03|4440.43|4440.03|4440.43|4440.03|4440.18|4439.78|133
1645036140000|2022-02-16 18:29:00|4440.68|4440.28|4440.43|4440.03|4440.68|4440.28|4440.43|4440.03|68
1645036150000|2022-02-16 18:29:10|4440.68|4440.28|4440.93|4440.53|4440.93|4440.53|4440.68|4440.28|78
1645036160000|2022-02-16 18:29:20|4440.43|4440.03|4440.68|4440.28|4440.68|4440.28|4440.43|4440.03|190
1645036170000|2022-02-16 18:29:30|4440.43|4440.03|4440.18|4439.78|4440.43|4440.03|4439.93|4439.53|202
1645036180000|2022-02-16 18:29:40|4440.05|4439.65|4440.43|4440.03|4440.68|4440.28|4440.05|4439.65|77
1645036190000|2022-02-16 18:29:50|4440.68|4440.28|4440.68|4440.28|4440.68|4440.28|4440.68|4440.28|178
1645036200000|2022-02-16 18:30:00|4440.43|4440.03|4440.18|4439.78|4440.43|4440.03|4439.93|4439.53|209
1645036210000|2022-02-16 18:30:10|4439.93|4439.53|4440.18|4439.78|4440.18|4439.78|4439.68|4439.28|259
1645036220000|2022-02-16 18:30:20|4439.93|4439.53|4439.93|4439.53|4440.18|4439.78|4439.93|4439.53|99
1645036230000|2022-02-16 18:30:30|4439.68|4439.28|4439.68|4439.28|4439.68|4439.28|4439.68|4439.28|40
1645036240000|2022-02-16 18:30:40|4439.93|4439.53|4439.43|4439.03|4439.93|4439.53|4439.18|4438.78|191
1645036250000|2022-02-16 18:30:50|4439.68|4439.28|4439.43|4439.03|4439.68|4439.28|4439.43|4439.03|101
1645036260000|2022-02-16 18:31:00|4439.18|4438.78|4438.18|4437.78|4439.18|4438.78|4438.18|4437.78|488
1645036270000|2022-02-16 18:31:10|4437.93|4437.53|4437.93|4437.53|4438.18|4437.78|4437.93|4437.53|172
1645036280000|2022-02-16 18:31:20|4438.18|4437.78|4438.43|4438.03|4438.43|4438.03|4437.93|4437.53|243
1645036290000|2022-02-16 18:31:30|4438.68|4438.28|4438.43|4438.03|4438.68|4438.28|4438.18|4437.78|186
1645036300000|2022-02-16 18:31:40|4438.3|4437.9|4437.93|4437.53|4438.3|4437.9|4437.68|4437.28|182
1645036310000|2022-02-16 18:31:50|4438.18|4437.78|4438.18|4437.78|4438.43|4438.03|4437.93|4437.53|166
1645036320000|2022-02-16 18:32:00|4437.93|4437.53|4437.68|4437.28|4437.93|4437.53|4437.18|4436.78|239
1645036330000|2022-02-16 18:32:10|4437.93|4437.53|4438.43|4438.03|4438.43|4438.03|4437.68|4437.28|178
1645036340000|2022-02-16 18:32:20|4438.68|4438.28|4438.43|4438.03|4439.18|4438.78|4438.43|4438.03|211
1645036350000|2022-02-16 18:32:30|4438.18|4437.78|4438.18|4437.78|4438.18|4437.78|4437.93|4437.53|70
1645036360000|2022-02-16 18:32:40|4438.43|4438.03|4438.18|4437.78|4438.43|4438.03|4438.18|4437.78|159
1645036370000|2022-02-16 18:32:50|4438.43|4438.03|4438.68|4438.28|4438.68|4438.28|4438.43|4438.03|197
1645036380000|2022-02-16 18:33:00|4438.43|4438.03|4439.18|4438.78|4439.18|4438.78|4438.43|4438.03|427
1645036390000|2022-02-16 18:33:10|4439.43|4439.03|4439.18|4438.78|4439.43|4439.03|4439.18|4438.78|341
1645036400000|2022-02-16 18:33:20|4438.93|4438.53|4439.43|4439.03|4439.68|4439.28|4438.93|4438.53|195
1645036410000|2022-02-16 18:33:30|4439.18|4438.78|4438.93|4438.53|4439.18|4438.78|4438.93|4438.53|110
1645036420000|2022-02-16 18:33:40|4438.68|4438.28|4438.43|4438.03|4438.68|4438.28|4438.43|4438.03|158
1645036430000|2022-02-16 18:33:50|4438.68|4438.28|4439.18|4438.78|4439.18|4438.78|4438.55|4438.15|118
1645036440000|2022-02-16 18:34:00|4438.93|4438.53|4439.18|4438.78|4439.43|4439.03|4438.93|4438.53|150
1645036450000|2022-02-16 18:34:10|4439.43|4439.03|4439.18|4438.78|4439.43|4439.03|4439.18|4438.78|98
1645036460000|2022-02-16 18:34:20|4438.93|4438.53|4439.18|4438.78|4439.18|4438.78|4438.93|4438.53|462
1645036470000|2022-02-16 18:34:30|4438.93|4438.53|4438.93|4438.53|4439.18|4438.78|4438.8|4438.4|254
1645036480000|2022-02-16 18:34:40|4438.68|4438.28|4438.43|4438.03|4438.68|4438.28|4438.43|4438.03|151
1645036490000|2022-02-16 18:34:50|4438.3|4437.9|4438.68|4438.28|4438.68|4438.28|4438.18|4437.78|474
1645036500000|2022-02-16 18:35:00|4438.55|4438.15|4438.68|4438.28|4438.93|4438.53|4438.43|4438.03|124
1645036510000|2022-02-16 18:35:10|||||||||75
1645036520000|2022-02-16 18:35:20|4438.43|4438.03|4437.93|4437.53|4438.43|4438.03|4437.93|4437.53|226
1645036530000|2022-02-16 18:35:30|4438.18|4437.78|4438.18|4437.78|4438.18|4437.78|4438.18|4437.78|143
1645036540000|2022-02-16 18:35:40|4438.93|4438.53|4439.43|4439.03|4439.68|4439.28|4438.93|4438.53|506
1645036550000|2022-02-16 18:35:50|4439.68|4439.28|4439.93|4439.53|4439.93|4439.53|4439.68|4439.28|80
1645036560000|2022-02-16 18:36:00|4440.18|4439.78|4440.43|4440.03|4440.93|4440.53|4440.18|4439.78|333
1645036570000|2022-02-16 18:36:10|4440.18|4439.78|4439.43|4439.03|4440.18|4439.78|4439.43|4439.03|172
1645036580000|2022-02-16 18:36:20|4439.18|4438.78|4438.55|4438.15|4439.18|4438.78|4438.55|4438.15|148
1645036590000|2022-02-16 18:36:30|4438.43|4438.03|4438.93|4438.53|4438.93|4438.53|4438.43|4438.03|109
1645036600000|2022-02-16 18:36:40|4439.18|4438.78|4439.18|4438.78|4439.18|4438.78|4439.18|4438.78|247
1645036610000|2022-02-16 18:36:50|4439.43|4439.03|4440.18|4439.78|4440.18|4439.78|4439.43|4439.03|342
1645036620000|2022-02-16 18:37:00|4440.43|4440.03|4440.18|4439.78|4440.43|4440.03|4440.18|4439.78|423
1645036630000|2022-02-16 18:37:10|4440.43|4440.03|4440.68|4440.28|4440.68|4440.28|4440.18|4439.78|318
1645036640000|2022-02-16 18:37:20|4440.43|4440.03|4440.43|4440.03|4440.43|4440.03|4440.18|4439.78|200
1645036650000|2022-02-16 18:37:30|4440.68|4440.28|4440.68|4440.28|4440.93|4440.53|4440.68|4440.28|309
1645036660000|2022-02-16 18:37:40|4440.18|4439.78|4440.18|4439.78|4440.43|4440.03|4439.93|4439.53|186
1645036670000|2022-02-16 18:37:50|4440.43|4440.03|4440.68|4440.28|4440.68|4440.28|4440.43|4440.03|198
1645036680000|2022-02-16 18:38:00|4440.43|4440.03|4439.43|4439.03|4440.43|4440.03|4439.18|4438.78|188
1645036690000|2022-02-16 18:38:10|4439.18|4438.78|4439.18|4438.78|4439.43|4439.03|4439.18|4438.78|90
1645036700000|2022-02-16 18:38:20|4439.43|4439.03|4439.3|4438.9|4439.43|4439.03|4439.18|4438.78|211
1645036710000|2022-02-16 18:38:30|4439.18|4438.78|4439.68|4439.28|4439.93|4439.53|4439.18|4438.78|113
1645036720000|2022-02-16 18:38:40|4439.43|4439.03|4439.43|4439.03|4439.43|4439.03|4439.43|4439.03|375
1645036730000|2022-02-16 18:38:50|4439.68|4439.28|4439.93|4439.53|4439.93|4439.53|4439.43|4439.03|269
1645036740000|2022-02-16 18:39:00|4439.8|4439.4|4439.18|4438.78|4439.8|4439.4|4438.93|4438.53|230
1645036750000|2022-02-16 18:39:10|4439.3|4438.9|4439.43|4439.03|4439.43|4439.03|4438.93|4438.53|108
1645036760000|2022-02-16 18:39:20|4439.18|4438.78|4439.18|4438.78|4439.43|4439.03|4438.93|4438.53|216
1645036770000|2022-02-16 18:39:30|4438.93|4438.53|4439.05|4438.65|4439.05|4438.65|4438.93|4438.53|54
1645036780000|2022-02-16 18:39:40|4439.18|4438.78|4438.93|4438.53|4439.18|4438.78|4438.68|4438.28|128
1645036790000|2022-02-16 18:39:50|4439.18|4438.78|4438.93|4438.53|4439.18|4438.78|4438.93|4438.53|75
1645036800000|2022-02-16 18:40:00|4438.68|4438.28|4438.43|4438.03|4438.68|4438.28|4438.43|4438.03|173
1645036810000|2022-02-16 18:40:10|4438.3|4437.9|4436.68|4436.28|4438.3|4437.9|4436.18|4435.78|707
1645036820000|2022-02-16 18:40:20|4436.43|4436.03|4436.68|4436.28|4436.93|4436.53|4435.93|4435.53|320
1645036830000|2022-02-16 18:40:30|4436.55|4436.15|4436.43|4436.03|4436.93|4436.53|4436.43|4436.03|93
1645036840000|2022-02-16 18:40:40|4436.18|4435.78|4436.18|4435.78|4436.43|4436.03|4435.93|4435.53|301
1645036850000|2022-02-16 18:40:50|4436.3|4435.9|4436.18|4435.78|4436.43|4436.03|4436.05|4435.65|97
1645036860000|2022-02-16 18:41:00|4436.43|4436.03|4436.93|4436.53|4436.93|4436.53|4436.18|4435.78|231
1645036870000|2022-02-16 18:41:10|4436.68|4436.28|4436.68|4436.28|4437.43|4437.03|4436.55|4436.15|190
1645036880000|2022-02-16 18:41:20|4436.43|4436.03|4435.93|4435.53|4436.68|4436.28|4435.93|4435.53|239
1645036890000|2022-02-16 18:41:30|4436.18|4435.78|4436.68|4436.28|4436.68|4436.28|4436.18|4435.78|78
1645036900000|2022-02-16 18:41:40|4436.43|4436.03|4436.18|4435.78|4436.68|4436.28|4436.18|4435.78|131
1645036910000|2022-02-16 18:41:50|4436.3|4435.9|4436.68|4436.28|4436.68|4436.28|4436.18|4435.78|55
1645036920000|2022-02-16 18:42:00|4436.93|4436.53|4437.43|4437.03|4437.43|4437.03|4436.93|4436.53|119
1645036930000|2022-02-16 18:42:10|4437.18|4436.78|4437.43|4437.03|4437.43|4437.03|4437.18|4436.78|200
1645036940000|2022-02-16 18:42:20|4437.68|4437.28|4437.43|4437.03|4437.68|4437.28|4437.18|4436.78|141
1645036950000|2022-02-16 18:42:30|4437.18|4436.78|4437.18|4436.78|4437.18|4436.78|4436.93|4436.53|300
1645036960000|2022-02-16 18:42:40|4437.43|4437.03|4437.18|4436.78|4437.68|4437.28|4437.18|4436.78|136
1645036970000|2022-02-16 18:42:50|4436.93|4436.53|4436.43|4436.03|4436.93|4436.53|4436.18|4435.78|128
1645036980000|2022-02-16 18:43:00|4436.68|4436.28|4436.68|4436.28|4436.93|4436.53|4436.68|4436.28|286
1645036990000|2022-02-16 18:43:10|4436.43|4436.03|4435.93|4435.53|4436.43|4436.03|4435.93|4435.53|181
1645037000000|2022-02-16 18:43:20|4436.18|4435.78|4436.43|4436.03|4436.68|4436.28|4436.18|4435.78|200
1645037010000|2022-02-16 18:43:30|4436.18|4435.78|4436.43|4436.03|4436.68|4436.28|4436.18|4435.78|119
1645037020000|2022-02-16 18:43:40|4436.18|4435.78|4436.18|4435.78|4436.43|4436.03|4436.18|4435.78|111
1645037030000|2022-02-16 18:43:50|4435.93|4435.53|4435.93|4435.53|4436.18|4435.78|4435.93|4435.53|88
1645037040000|2022-02-16 18:44:00|4435.68|4435.28|4435.68|4435.28|4436.18|4435.78|4435.68|4435.28|134
1645037050000|2022-02-16 18:44:10|4435.93|4435.53|4436.05|4435.65|4436.18|4435.78|4435.93|4435.53|179
1645037060000|2022-02-16 18:44:20|4435.93|4435.53|4436.68|4436.28|4436.93|4436.53|4435.93|4435.53|252
1645037070000|2022-02-16 18:44:30|4436.43|4436.03|4436.68|4436.28|4436.93|4436.53|4436.43|4436.03|42
1645037080000|2022-02-16 18:44:40|4436.55|4436.15|4436.93|4436.53|4436.93|4436.53|4436.55|4436.15|81
1645037090000|2022-02-16 18:44:50|4436.68|4436.28|4436.93|4436.53|4436.93|4436.53|4436.43|4436.03|178
1645037100000|2022-02-16 18:45:00|4437.18|4436.78|4437.18|4436.78|4437.18|4436.78|4436.68|4436.28|146
1645037110000|2022-02-16 18:45:10|4437.43|4437.03|4437.68|4437.28|4437.68|4437.28|4437.18|4436.78|194
1645037120000|2022-02-16 18:45:20|4437.93|4437.53|4437.43|4437.03|4437.93|4437.53|4437.43|4437.03|276
1645037130000|2022-02-16 18:45:30|4437.68|4437.28|4437.43|4437.03|4437.68|4437.28|4437.43|4437.03|88
1645037140000|2022-02-16 18:45:40|4437.68|4437.28|4437.43|4437.03|4437.68|4437.28|4437.43|4437.03|140
1645037150000|2022-02-16 18:45:50|4437.68|4437.28|4437.68|4437.28|4437.68|4437.28|4437.43|4437.03|77
1645037160000|2022-02-16 18:46:00|4438.18|4437.78|4438.43|4438.03|4439.43|4439.03|4438.18|4437.78|544
1645037170000|2022-02-16 18:46:10|4438.18|4437.78|4438.43|4438.03|4438.43|4438.03|4438.18|4437.78|221
1645037180000|2022-02-16 18:46:20|4438.68|4438.28|4438.93|4438.53|4439.05|4438.65|4438.68|4438.28|102
1645037190000|2022-02-16 18:46:30|4438.8|4438.4|4438.68|4438.28|4439.18|4438.78|4438.68|4438.28|368
1645037200000|2022-02-16 18:46:40|4438.93|4438.53|4438.93|4438.53|4438.93|4438.53|4438.68|4438.28|219
1645037210000|2022-02-16 18:46:50|4438.43|4438.03|4438.43|4438.03|4438.68|4438.28|4438.43|4438.03|68
1645037220000|2022-02-16 18:47:00|4438.18|4437.78|4437.8|4437.4|4438.43|4438.03|4437.68|4437.28|226
1645037230000|2022-02-16 18:47:10|4437.68|4437.28|4437.18|4436.78|4437.68|4437.28|4436.93|4436.53|159
1645037240000|2022-02-16 18:47:20|4436.93|4436.53|4437.43|4437.03|4437.68|4437.28|4436.93|4436.53|109
1645037250000|2022-02-16 18:47:30|4437.55|4437.15|4437.68|4437.28|4437.68|4437.28|4437.43|4437.03|90
1645037260000|2022-02-16 18:47:40|4437.43|4437.03|4437.55|4437.15|4437.68|4437.28|4437.43|4437.03|64
1645037270000|2022-02-16 18:47:50|4437.68|4437.28|4437.93|4437.53|4438.18|4437.78|4437.68|4437.28|83
1645037280000|2022-02-16 18:48:00|4438.18|4437.78|4436.93|4436.53|4438.18|4437.78|4436.93|4436.53|188
1645037290000|2022-02-16 18:48:10|4436.68|4436.28|4437.18|4436.78|4437.18|4436.78|4436.68|4436.28|94
1645037300000|2022-02-16 18:48:20|||||||||28
1645037310000|2022-02-16 18:48:30|4437.43|4437.03|4436.93|4436.53|4437.43|4437.03|4436.68|4436.28|420
1645037320000|2022-02-16 18:48:40|4436.8|4436.4|4436.43|4436.03|4436.93|4436.53|4436.43|4436.03|114
1645037330000|2022-02-16 18:48:50|4436.68|4436.28|4436.68|4436.28|4436.93|4436.53|4436.68|4436.28|302
1645037340000|2022-02-16 18:49:00|4436.93|4436.53|4437.43|4437.03|4437.43|4437.03|4436.93|4436.53|115
1645037350000|2022-02-16 18:49:10|4437.68|4437.28|4437.43|4437.03|4437.93|4437.53|4437.43|4437.03|80
1645037360000|2022-02-16 18:49:20|4437.68|4437.28|4438.05|4437.65|4438.18|4437.78|4437.43|4437.03|124
1645037370000|2022-02-16 18:49:30|4437.93|4437.53|4438.05|4437.65|4438.18|4437.78|4437.93|4437.53|37
1645037380000|2022-02-16 18:49:40|4438.18|4437.78|4437.43|4437.03|4438.18|4437.78|4437.43|4437.03|116
1645037390000|2022-02-16 18:49:50|4437.68|4437.28|4437.93|4437.53|4437.93|4437.53|4437.68|4437.28|44
1645037400000|2022-02-16 18:50:00|4438.05|4437.65|4439.43|4439.03|4439.43|4439.03|4437.93|4437.53|287
1645037410000|2022-02-16 18:50:10|4439.18|4438.78|4439.18|4438.78|4439.68|4439.28|4438.93|4438.53|301
1645037420000|2022-02-16 18:50:20|4439.43|4439.03|4439.68|4439.28|4439.68|4439.28|4439.18|4438.78|122
1645037430000|2022-02-16 18:50:30|4439.8|4439.4|4439.93|4439.53|4440.18|4439.78|4439.68|4439.28|342
1645037440000|2022-02-16 18:50:40|4439.68|4439.28|4438.68|4438.28|4439.68|4439.28|4438.68|4438.28|609
1645037450000|2022-02-16 18:50:50|4438.93|4438.53|4439.18|4438.78|4439.43|4439.03|4438.93|4438.53|182
1645037460000|2022-02-16 18:51:00|4439.43|4439.03|4441.18|4440.78|4441.18|4440.78|4439.43|4439.03|595
1645037470000|2022-02-16 18:51:10|4441.43|4441.03|4440.18|4439.78|4441.43|4441.03|4439.93|4439.53|460
1645037480000|2022-02-16 18:51:20|4439.93|4439.53|4440.43|4440.03|4440.68|4440.28|4439.93|4439.53|107
1645037490000|2022-02-16 18:51:30|4440.18|4439.78|4440.93|4440.53|4440.93|4440.53|4440.18|4439.78|216
1645037500000|2022-02-16 18:51:40|4441.18|4440.78|4441.3|4440.9|4441.43|4441.03|4440.68|4440.28|423
1645037510000|2022-02-16 18:51:50|4441.18|4440.78|4440.43|4440.03|4441.43|4441.03|4440.43|4440.03|120
1645037520000|2022-02-16 18:52:00|4440.18|4439.78|4440.68|4440.28|4440.68|4440.28|4440.18|4439.78|148
1645037530000|2022-02-16 18:52:10|4440.93|4440.53|4440.93|4440.53|4441.18|4440.78|4440.93|4440.53|141
1645037540000|2022-02-16 18:52:20|4440.68|4440.28|4440.93|4440.53|4441.05|4440.65|4440.43|4440.03|146
1645037550000|2022-02-16 18:52:30|4440.68|4440.28|4440.68|4440.28|4440.93|4440.53|4440.68|4440.28|64
1645037560000|2022-02-16 18:52:40|4440.55|4440.15|4440.68|4440.28|4440.93|4440.53|4440.43|4440.03|223
1645037570000|2022-02-16 18:52:50|4440.43|4440.03|4440.43|4440.03|4440.68|4440.28|4440.43|4440.03|107
1645037580000|2022-02-16 18:53:00|4440.18|4439.78|4439.93|4439.53|4440.68|4440.28|4439.93|4439.53|194
1645037590000|2022-02-16 18:53:10|4439.68|4439.28|4440.18|4439.78|4440.18|4439.78|4439.68|4439.28|103
1645037600000|2022-02-16 18:53:20|4439.93|4439.53|4439.68|4439.28|4440.18|4439.78|4439.68|4439.28|91
1645037610000|2022-02-16 18:53:30|4439.43|4439.03|4439.18|4438.78|4439.68|4439.28|4439.18|4438.78|157
1645037620000|2022-02-16 18:53:40|4439.43|4439.03|4439.43|4439.03|4439.68|4439.28|4439.43|4439.03|97
1645037630000|2022-02-16 18:53:50|4439.18|4438.78|4439.3|4438.9|4439.43|4439.03|4439.18|4438.78|114
1645037640000|2022-02-16 18:54:00|4439.18|4438.78|4439.8|4439.4|4439.93|4439.53|4439.18|4438.78|102
1645037650000|2022-02-16 18:54:10|4439.93|4439.53|4440.43|4440.03|4440.43|4440.03|4439.93|4439.53|88
1645037660000|2022-02-16 18:54:20|4440.3|4439.9|4439.43|4439.03|4440.43|4440.03|4439.43|4439.03|82
1645037670000|2022-02-16 18:54:30|4439.68|4439.28|4439.68|4439.28|4439.93|4439.53|4439.55|4439.15|63
1645037680000|2022-02-16 18:54:40|4439.93|4439.53|4439.93|4439.53|4440.18|4439.78|4439.93|4439.53|195
1645037690000|2022-02-16 18:54:50|4440.05|4439.65|4440.18|4439.78|4440.55|4440.15|4440.05|4439.65|57
1645037700000|2022-02-16 18:55:00|4440.05|4439.65|4439.43|4439.03|4440.05|4439.65|4439.43|4439.03|212
1645037710000|2022-02-16 18:55:10|4439.55|4439.15|4439.68|4439.28|4439.68|4439.28|4439.43|4439.03|45
1645037720000|2022-02-16 18:55:20|||||||||6
1645037730000|2022-02-16 18:55:30|4439.43|4439.03|4439.18|4438.78|4439.43|4439.03|4438.68|4438.28|191
1645037740000|2022-02-16 18:55:40|4438.93|4438.53|4438.93|4438.53|4439.18|4438.78|4438.68|4438.28|156
1645037750000|2022-02-16 18:55:50|4438.68|4438.28|4438.93|4438.53|4438.93|4438.53|4438.55|4438.15|70
1645037760000|2022-02-16 18:56:00|4438.8|4438.4|4438.68|4438.28|4438.93|4438.53|4438.68|4438.28|24
1645037770000|2022-02-16 18:56:10|4438.18|4437.78|4438.18|4437.78|4438.43|4438.03|4437.93|4437.53|145
1645037780000|2022-02-16 18:56:20|4438.3|4437.9|4437.93|4437.53|4438.43|4438.03|4437.93|4437.53|104
1645037790000|2022-02-16 18:56:30|4437.68|4437.28|4437.18|4436.78|4437.68|4437.28|4437.18|4436.78|226
1645037800000|2022-02-16 18:56:40|4437.05|4436.65|4437.43|4437.03|4437.55|4437.15|4437.05|4436.65|108
1645037810000|2022-02-16 18:56:50|4437.18|4436.78|4437.43|4437.03|4437.43|4437.03|4437.18|4436.78|59
1645037820000|2022-02-16 18:57:00|4437.68|4437.28|4437.55|4437.15|4437.8|4437.4|4437.43|4437.03|301
1645037830000|2022-02-16 18:57:10|4437.43|4437.03|4437.8|4437.4|4437.93|4437.53|4437.43|4437.03|128
1645037840000|2022-02-16 18:57:20|4437.93|4437.53|4437.68|4437.28|4437.93|4437.53|4437.68|4437.28|29
1645037850000|2022-02-16 18:57:30|4437.8|4437.4|4438.18|4437.78|4438.18|4437.78|4437.8|4437.4|32
1645037860000|2022-02-16 18:57:40|4438.3|4437.9|4438.3|4437.9|4438.43|4438.03|4438.18|4437.78|104
1645037870000|2022-02-16 18:57:50|4438.43|4438.03|4438.3|4437.9|4438.55|4438.15|4438.18|4437.78|67
1645037880000|2022-02-16 18:58:00|4438.18|4437.78|4437.68|4437.28|4438.18|4437.78|4437.68|4437.28|54
1645037890000|2022-02-16 18:58:10|4437.43|4437.03|4437.3|4436.9|4437.68|4437.28|4437.18|4436.78|218
1645037900000|2022-02-16 18:58:20|4437.43|4437.03|4436.8|4436.4|4437.43|4437.03|4436.68|4436.28|72
1645037910000|2022-02-16 18:58:30|4437.05|4436.65|4437.3|4436.9|4437.3|4436.9|4436.93|4436.53|134
1645037920000|2022-02-16 18:58:40|4437.18|4436.78|4437.43|4437.03|4437.55|4437.15|4437.18|4436.78|60
1645037930000|2022-02-16 18:58:50|4437.68|4437.28|4437.43|4437.03|4437.8|4437.4|4437.43|4437.03|209
1645037940000|2022-02-16 18:59:00|4437.18|4436.78|4437.55|4437.15|4437.68|4437.28|4437.18|4436.78|300
1645037950000|2022-02-16 18:59:10|4437.3|4436.9|4434.8|4434.4|4437.43|4437.03|4434.8|4434.4|448
1645037960000|2022-02-16 18:59:20|4435.05|4434.65|4435.18|4434.78|4435.43|4435.03|4434.93|4434.53|176
1645037970000|2022-02-16 18:59:30|4435.05|4434.65|4435.93|4435.53|4436.05|4435.65|4434.8|4434.4|248
1645037980000|2022-02-16 18:59:40|4436.05|4435.65|4439.55|4439.15|4439.55|4439.15|4436.05|4435.65|418
1645037990000|2022-02-16 18:59:50|4440.93|4440.53|4439.55|4439.15|4441.05|4440.65|4438.8|4438.4|809
1645038000000|2022-02-16 19:00:00|4439.8|4439.4|4440.55|4440.15|4440.8|4440.4|4439.55|4439.15|146
1645038010000|2022-02-16 19:00:10|4440.43|4440.03|4439.18|4438.78|4440.43|4440.03|4439.18|4438.78|91
1645038020000|2022-02-16 19:00:20|4439.3|4438.9|4439.55|4439.15|4439.55|4439.15|4439.05|4438.65|115
1645038030000|2022-02-16 19:00:30|4439.8|4439.4|4446.18|4445.78|4448.05|4447.65|4439.68|4439.28|1973
1645038040000|2022-02-16 19:00:40|4445.8|4445.4|4451.68|4451.28|4451.8|4451.4|4445.8|4445.4|1812
1645038050000|2022-02-16 19:00:50|4451.43|4451.03|4453.3|4452.9|4457.55|4457.15|4451.3|4450.9|2662
1645038060000|2022-02-16 19:01:00|4453.18|4452.78|4449.68|4449.28|4453.43|4453.03|4449.68|4449.28|1780
1645038070000|2022-02-16 19:01:10|4449.18|4448.78|4450.3|4449.9|4450.68|4450.28|4448.55|4448.15|936
1645038080000|2022-02-16 19:01:20|4449.8|4449.4|4445.93|4445.53|4450.05|4449.65|4443.18|4442.78|1612
1645038090000|2022-02-16 19:01:30|4445.55|4445.15|4446.3|4445.9|4446.3|4445.9|4444.3|4443.9|978
1645038100000|2022-02-16 19:01:40|4446.8|4446.4|4442.93|4442.53|4447.8|4447.4|4442.68|4442.28|1126
1645038110000|2022-02-16 19:01:50|4442.68|4442.28|4446.43|4446.03|4447.55|4447.15|4442.68|4442.28|1001
1645038120000|2022-02-16 19:02:00|4446.8|4446.4|4445.55|4445.15|4448.55|4448.15|4445.18|4444.78|1605
1645038130000|2022-02-16 19:02:10|4444.8|4444.4|4440.68|4440.28|4444.93|4444.53|4440.68|4440.28|1594
1645038140000|2022-02-16 19:02:20|4440.18|4439.78|4433.55|4433.15|4440.18|4439.78|4430.43|4430.03|4173
1645038150000|2022-02-16 19:02:30|4431.43|4431.03|4433.93|4433.53|4433.93|4433.53|4430.93|4430.53|2579
1645038160000|2022-02-16 19:02:40|4434.18|4433.78|4432.93|4432.53|4434.43|4434.03|4431.68|4431.28|1536
1645038170000|2022-02-16 19:02:50|4432.8|4432.4|4437.43|4437.03|4438.43|4438.03|4432.68|4432.28|2019
1645038180000|2022-02-16 19:03:00|4436.43|4436.03|4440.93|4440.53|4440.93|4440.53|4435.3|4434.9|2467
1645038190000|2022-02-16 19:03:10|4440.3|4439.9|4440.43|4440.03|4440.8|4440.4|4438.93|4438.53|602
1645038200000|2022-02-16 19:03:20|4439.43|4439.03|4441.68|4441.28|4444.55|4444.15|4439.43|4439.03|2342
1645038210000|2022-02-16 19:03:30|4441.55|4441.15|4441.68|4441.28|4442.18|4441.78|4440.93|4440.53|285
1645038220000|2022-02-16 19:03:40|4441.43|4441.03|4443.18|4442.78|4443.8|4443.4|4440.55|4440.15|1553
1645038230000|2022-02-16 19:03:50|4443.3|4442.9|4443.05|4442.65|4443.68|4443.28|4441.93|4441.53|693
1645038240000|2022-02-16 19:04:00|4442.93|4442.53|4447.93|4447.53|4447.93|4447.53|4442.93|4442.53|1010
1645038250000|2022-02-16 19:04:10|4448.05|4447.65|4450.93|4450.53|4453.05|4452.65|4446.93|4446.53|2870
1645038260000|2022-02-16 19:04:20|4451.05|4450.65|4449.3|4448.9|4451.05|4450.65|4448.3|4447.9|1321
1645038270000|2022-02-16 19:04:30|4449.43|4449.03|4447.43|4447.03|4449.43|4449.03|4446.93|4446.53|382
1645038280000|2022-02-16 19:04:40|4446.68|4446.28|4447.93|4447.53|4449.3|4448.9|4445.8|4445.4|1175
1645038290000|2022-02-16 19:04:50|4447.68|4447.28|4447.3|4446.9|4448.18|4447.78|4446.55|4446.15|554
1645038300000|2022-02-16 19:05:00|4447.8|4447.4|4449.8|4449.4|4450.3|4449.9|4447.55|4447.15|761
1645038310000|2022-02-16 19:05:10|4449.43|4449.03|4449.93|4449.53|4451.8|4451.4|4448.68|4448.28|894
1645038320000|2022-02-16 19:05:20|4449.55|4449.15|4446.05|4445.65|4449.55|4449.15|4446.05|4445.65|701
1645038330000|2022-02-16 19:05:30|4446.55|4446.15|4446.18|4445.78|4446.68|4446.28|4444.93|4444.53|589
1645038340000|2022-02-16 19:05:40|4446.43|4446.03|4448.05|4447.65|4449.68|4449.28|4446.43|4446.03|761
1645038350000|2022-02-16 19:05:50|4448.3|4447.9|4448.8|4448.4|4450.43|4450.03|4447.43|4447.03|860
1645038360000|2022-02-16 19:06:00|4448.68|4448.28|4445.18|4444.78|4448.8|4448.4|4444.93|4444.53|624
1645038370000|2022-02-16 19:06:10|4445.3|4444.9|4446.18|4445.78|4446.93|4446.53|4444.68|4444.28|897
1645038380000|2022-02-16 19:06:20|4446.43|4446.03|4446.18|4445.78|4447.43|4447.03|4445.05|4444.65|857
1645038390000|2022-02-16 19:06:30|4446.3|4445.9|4444.68|4444.28|4446.93|4446.53|4444.68|4444.28|838
1645038400000|2022-02-16 19:06:40|4444.18|4443.78|4446.43|4446.03|4446.43|4446.03|4443.43|4443.03|898
1645038410000|2022-02-16 19:06:50|4446.18|4445.78|4444.55|4444.15|4446.93|4446.53|4444.55|4444.15|402
1645038420000|2022-02-16 19:07:00|4444.68|4444.28|4448.43|4448.03|4450.05|4449.65|4444.68|4444.28|1023
1645038430000|2022-02-16 19:07:10|4448.3|4447.9|4450.8|4450.4|4450.93|4450.53|4447.93|4447.53|984
1645038440000|2022-02-16 19:07:20|4450.43|4450.03|4452.05|4451.65|4453.68|4453.28|4450.43|4450.03|1594
1645038450000|2022-02-16 19:07:30|4451.93|4451.53|4452.93|4452.53|4452.93|4452.53|4451.68|4451.28|769
1645038460000|2022-02-16 19:07:40|4453.05|4452.65|4453.43|4453.03|4455.18|4454.78|4452.43|4452.03|1354
1645038470000|2022-02-16 19:07:50|4453.8|4453.4|4453.43|4453.03|4454.68|4454.28|4452.8|4452.4|719
1645038480000|2022-02-16 19:08:00|4453.18|4452.78|4452.55|4452.15|4453.18|4452.78|4451.43|4451.03|748
1645038490000|2022-02-16 19:08:10|4452.3|4451.9|4457.3|4456.9|4457.3|4456.9|4452.05|4451.65|1419
1645038500000|2022-02-16 19:08:20|4457.18|4456.78|4457.93|4457.53|4459.18|4458.78|4456.43|4456.03|2403
1645038510000|2022-02-16 19:08:30|4457.68|4457.28|4457.43|4457.03|4457.8|4457.4|4456.55|4456.15|1645
1645038520000|2022-02-16 19:08:40|4457.68|4457.28|4457.68|4457.28|4459.18|4458.78|4457.43|4457.03|822
1645038530000|2022-02-16 19:08:50|4457.93|4457.53|4457.43|4457.03|4457.93|4457.53|4456.43|4456.03|993
1645038540000|2022-02-16 19:09:00|4457.93|4457.53|4456.68|4456.28|4458.18|4457.78|4456.68|4456.28|614
1645038550000|2022-02-16 19:09:10|4456.93|4456.53|4456.8|4456.4|4457.55|4457.15|4455.68|4455.28|984
1645038560000|2022-02-16 19:09:20|4456.93|4456.53|4457.18|4456.78|4457.93|4457.53|4455.68|4455.28|1032
1645038570000|2022-02-16 19:09:30|4457.3|4456.9|4455.93|4455.53|4457.43|4457.03|4455.68|4455.28|362
1645038580000|2022-02-16 19:09:40|4456.43|4456.03|4453.18|4452.78|4456.43|4456.03|4453.18|4452.78|817
1645038590000|2022-02-16 19:09:50|4452.43|4452.03|4452.68|4452.28|4453.68|4453.28|4451.93|4451.53|966
1645038600000|2022-02-16 19:10:00|4452.8|4452.4|4454.43|4454.03|4454.43|4454.03|4451.68|4451.28|903
1645038610000|2022-02-16 19:10:10|4454.18|4453.78|4454.05|4453.65|4454.43|4454.03|4452.43|4452.03|624
1645038620000|2022-02-16 19:10:20|4453.93|4453.53|4449.43|4449.03|4454.05|4453.65|4449.18|4448.78|1060
1645038630000|2022-02-16 19:10:30|4449.18|4448.78|4448.18|4447.78|4450.68|4450.28|4447.68|4447.28|661
1645038640000|2022-02-16 19:10:40|4447.93|4447.53|4449.93|4449.53|4450.18|4449.78|4447.93|4447.53|575
1645038650000|2022-02-16 19:10:50|4449.8|4449.4|4449.93|4449.53|4450.55|4450.15|4449.68|4449.28|417
1645038660000|2022-02-16 19:11:00|4450.05|4449.65|4450.18|4449.78|4450.93|4450.53|4449.43|4449.03|543
1645038670000|2022-02-16 19:11:10|4450.43|4450.03|4448.68|4448.28|4450.68|4450.28|4448.68|4448.28|404
1645038680000|2022-02-16 19:11:20|4448.43|4448.03|4451.43|4451.03|4451.68|4451.28|4448.43|4448.03|465
1645038690000|2022-02-16 19:11:30|4451.3|4450.9|4451.55|4451.15|4451.68|4451.28|4451.05|4450.65|281
1645038700000|2022-02-16 19:11:40|4451.43|4451.03|4451.18|4450.78|4452.18|4451.78|4451.18|4450.78|436
1645038710000|2022-02-16 19:11:50|4451.43|4451.03|4453.68|4453.28|4454.68|4454.28|4451.18|4450.78|801
1645038720000|2022-02-16 19:12:00|4453.55|4453.15|4453.18|4452.78|4454.43|4454.03|4453.18|4452.78|512
1645038730000|2022-02-16 19:12:10|4453.05|4452.65|4452.18|4451.78|4453.05|4452.65|4451.43|4451.03|659
1645038740000|2022-02-16 19:12:20|4452.43|4452.03|4448.18|4447.78|4452.68|4452.28|4448.18|4447.78|2019
1645038750000|2022-02-16 19:12:30|4448.3|4447.9|4450.18|4449.78|4450.43|4450.03|4447.8|4447.4|1518
1645038760000|2022-02-16 19:12:40|4449.68|4449.28|4446.43|4446.03|4449.68|4449.28|4445.93|4445.53|1326
1645038770000|2022-02-16 19:12:50|4446.68|4446.28|4446.43|4446.03|4447.68|4447.28|4445.43|4445.03|944
1645038780000|2022-02-16 19:13:00|4446.93|4446.53|4449.43|4449.03|4450.43|4450.03|4446.93|4446.53|880
1645038790000|2022-02-16 19:13:10|4449.55|4449.15|4447.93|4447.53|4449.55|4449.15|4447.68|4447.28|609
1645038800000|2022-02-16 19:13:20|4448.18|4447.78|4446.68|4446.28|4448.18|4447.78|4445.93|4445.53|888
1645038810000|2022-02-16 19:13:30|4447.18|4446.78|4449.43|4449.03|4449.68|4449.28|4446.93|4446.53|723
1645038820000|2022-02-16 19:13:40|4449.55|4449.15|4450.55|4450.15|4450.55|4450.15|4448.18|4447.78|604
1645038830000|2022-02-16 19:13:50|4450.43|4450.03|4449.93|4449.53|4451.93|4451.53|4449.55|4449.15|856
1645038840000|2022-02-16 19:14:00|4449.43|4449.03|4447.8|4447.4|4449.43|4449.03|4447.68|4447.28|755
1645038850000|2022-02-16 19:14:10|4447.18|4446.78|4448.18|4447.78|4448.3|4447.9|4445.93|4445.53|489
1645038860000|2022-02-16 19:14:20|4448.3|4447.9|4447.8|4447.4|4448.43|4448.03|4447.18|4446.78|356
1645038870000|2022-02-16 19:14:30|4448.18|4447.78|4449.43|4449.03|4449.43|4449.03|4448.18|4447.78|372
1645038880000|2022-02-16 19:14:40|4449.68|4449.28|4449.68|4449.28|4451.18|4450.78|4449.68|4449.28|624
1645038890000|2022-02-16 19:14:50|4449.8|4449.4|4448.05|4447.65|4449.93|4449.53|4447.68|4447.28|529
1645038900000|2022-02-16 19:15:00|4448.43|4448.03|4451.93|4451.53|4452.93|4452.53|4448.43|4448.03|1168
1645038910000|2022-02-16 19:15:10|4451.68|4451.28|4454.8|4454.4|4454.8|4454.4|4451.43|4451.03|961
1645038920000|2022-02-16 19:15:20|4455.18|4454.78|4455.43|4455.03|4457.05|4456.65|4454.68|4454.28|1988
1645038930000|2022-02-16 19:15:30|4454.93|4454.53|4454.05|4453.65|4455.43|4455.03|4453.8|4453.4|890
1645038940000|2022-02-16 19:15:40|4453.93|4453.53|4455.8|4455.4|4456.18|4455.78|4453.3|4452.9|607
1645038950000|2022-02-16 19:15:50|4455.68|4455.28|4454.93|4454.53|4456.18|4455.78|4454.18|4453.78|824
1645038960000|2022-02-16 19:16:00|4455.18|4454.78|4454.43|4454.03|4455.18|4454.78|4452.8|4452.4|564
1645038970000|2022-02-16 19:16:10|4454.93|4454.53|4455.93|4455.53|4455.93|4455.53|4454.3|4453.9|542
1645038980000|2022-02-16 19:16:20|4455.8|4455.4|4456.18|4455.78|4456.18|4455.78|4455.68|4455.28|451
1645038990000|2022-02-16 19:16:30|4456.68|4456.28|4452.05|4451.65|4456.68|4456.28|4451.93|4451.53|1275
1645039000000|2022-02-16 19:16:40|4452.43|4452.03|4452.43|4452.03|4453.18|4452.78|4451.68|4451.28|819
1645039010000|2022-02-16 19:16:50|4452.55|4452.15|4451.68|4451.28|4452.68|4452.28|4451.68|4451.28|615
1645039020000|2022-02-16 19:17:00|4450.8|4450.4|4451.05|4450.65|4452.05|4451.65|4449.93|4449.53|802
1645039030000|2022-02-16 19:17:10|4451.18|4450.78|4453.43|4453.03|4453.68|4453.28|4451.18|4450.78|602
1645039040000|2022-02-16 19:17:20|4453.3|4452.9|4454.43|4454.03|4454.93|4454.53|4453.3|4452.9|851
1645039050000|2022-02-16 19:17:30|4454.68|4454.28|4454.55|4454.15|4454.93|4454.53|4453.68|4453.28|620
1645039060000|2022-02-16 19:17:40|4454.43|4454.03|4454.93|4454.53|4455.93|4455.53|4454.18|4453.78|657
1645039070000|2022-02-16 19:17:50|4455.18|4454.78|4454.93|4454.53|4455.68|4455.28|4454.43|4454.03|363
1645039080000|2022-02-16 19:18:00|4454.68|4454.28|4456.05|4455.65|4456.68|4456.28|4454.68|4454.28|679
1645039090000|2022-02-16 19:18:10|4455.93|4455.53|4458.18|4457.78|4458.93|4458.53|4455.8|4455.4|1067
1645039100000|2022-02-16 19:18:20|4457.43|4457.03|4456.18|4455.78|4457.43|4457.03|4456.05|4455.65|703
1645039110000|2022-02-16 19:18:30|4456.3|4455.9|4455.93|4455.53|4456.3|4455.9|4455.68|4455.28|347
1645039120000|2022-02-16 19:18:40|4456.18|4455.78|4455.18|4454.78|4456.68|4456.28|4455.05|4454.65|487
1645039130000|2022-02-16 19:18:50|4455.05|4454.65|4456.05|4455.65|4456.18|4455.78|4454.68|4454.28|407
1645039140000|2022-02-16 19:19:00|4456.43|4456.03|4456.68|4456.28|4456.68|4456.28|4455.18|4454.78|300
1645039150000|2022-02-16 19:19:10|4456.93|4456.53|4457.18|4456.78|4457.68|4457.28|4456.93|4456.53|595
1645039160000|2022-02-16 19:19:20|4457.43|4457.03|4456.93|4456.53|4457.43|4457.03|4456.68|4456.28|249
1645039170000|2022-02-16 19:19:30|4456.68|4456.28|4457.8|4457.4|4458.93|4458.53|4456.68|4456.28|781
1645039180000|2022-02-16 19:19:40|4457.68|4457.28|4456.8|4456.4|4457.93|4457.53|4456.18|4455.78|686
1645039190000|2022-02-16 19:19:50|4456.93|4456.53|4456.8|4456.4|4456.93|4456.53|4455.93|4455.53|239
1645039200000|2022-02-16 19:20:00|4456.68|4456.28|4455.43|4455.03|4456.68|4456.28|4454.68|4454.28|478
1645039210000|2022-02-16 19:20:10|4455.68|4455.28|4456.55|4456.15|4457.68|4457.28|4455.68|4455.28|824
1645039220000|2022-02-16 19:20:20|4456.43|4456.03|4455.93|4455.53|4456.93|4456.53|4455.93|4455.53|316
1645039230000|2022-02-16 19:20:30|4455.68|4455.28|4457.3|4456.9|4457.3|4456.9|4455.43|4455.03|302
1645039240000|2022-02-16 19:20:40|4457.18|4456.78|4457.05|4456.65|4457.43|4457.03|4456.68|4456.28|214
1645039250000|2022-02-16 19:20:50|4457.18|4456.78|4457.93|4457.53|4458.05|4457.65|4456.93|4456.53|699
1645039260000|2022-02-16 19:21:00|4457.43|4457.03|4457.68|4457.28|4458.18|4457.78|4456.93|4456.53|537
1645039270000|2022-02-16 19:21:10|4457.3|4456.9|4457.93|4457.53|4458.18|4457.78|4457.18|4456.78|295
1645039280000|2022-02-16 19:21:20|4458.05|4457.65|4457.93|4457.53|4458.05|4457.65|4457.18|4456.78|355
1645039290000|2022-02-16 19:21:30|4457.68|4457.28|4457.93|4457.53|4457.93|4457.53|4457.43|4457.03|225
1645039300000|2022-02-16 19:21:40|4458.18|4457.78|4463.68|4463.28|4464.43|4464.03|4457.93|4457.53|6010
1645039310000|2022-02-16 19:21:50|4463.55|4463.15|4466.43|4466.03|4466.68|4466.28|4463.43|4463.03|2822
1645039320000|2022-02-16 19:22:00|4466.18|4465.78|4466.93|4466.53|4466.93|4466.53|4465.18|4464.78|1967
1645039330000|2022-02-16 19:22:10|4467.18|4466.78|4466.93|4466.53|4468.68|4468.28|4466.55|4466.15|3163
1645039340000|2022-02-16 19:22:20|4466.68|4466.28|4466.43|4466.03|4466.93|4466.53|4465.68|4465.28|1457
1645039350000|2022-02-16 19:22:30|4466.68|4466.28|4467.43|4467.03|4467.68|4467.28|4465.68|4465.28|850
1645039360000|2022-02-16 19:22:40|4467.68|4467.28|4467.8|4467.4|4468.18|4467.78|4466.93|4466.53|850
1645039370000|2022-02-16 19:22:50|4467.68|4467.28|4467.43|4467.03|4467.93|4467.53|4466.68|4466.28|521
1645039380000|2022-02-16 19:23:00|4467.18|4466.78|4466.68|4466.28|4467.55|4467.15|4466.05|4465.65|679
1645039390000|2022-02-16 19:23:10|4466.93|4466.53|4467.3|4466.9|4467.93|4467.53|4466.93|4466.53|574
1645039400000|2022-02-16 19:23:20|4467.43|4467.03|4467.68|4467.28|4467.93|4467.53|4467.18|4466.78|565
1645039410000|2022-02-16 19:23:30|4467.93|4467.53|4469.05|4468.65|4469.68|4469.28|4467.68|4467.28|783
1645039420000|2022-02-16 19:23:40|4468.93|4468.53|4469.18|4468.78|4469.43|4469.03|4468.8|4468.4|606
1645039430000|2022-02-16 19:23:50|4469.43|4469.03|4468.68|4468.28|4470.18|4469.78|4468.68|4468.28|636
1645039440000|2022-02-16 19:24:00|4468.93|4468.53|4468.43|4468.03|4469.43|4469.03|4468.43|4468.03|569
1645039450000|2022-02-16 19:24:10|4468.68|4468.28|4469.05|4468.65|4469.43|4469.03|4468.55|4468.15|574
1645039460000|2022-02-16 19:24:20|4468.93|4468.53|4470.05|4469.65|4470.18|4469.78|4468.93|4468.53|347
1645039470000|2022-02-16 19:24:30|4469.93|4469.53|4471.18|4470.78|4471.18|4470.78|4469.8|4469.4|987
1645039480000|2022-02-16 19:24:40|4470.93|4470.53|4471.18|4470.78|4471.43|4471.03|4469.43|4469.03|1384
1645039490000|2022-02-16 19:24:50|4471.43|4471.03|4471.93|4471.53|4472.43|4472.03|4471.43|4471.03|838
1645039500000|2022-02-16 19:25:00|4472.05|4471.65|4471.68|4471.28|4472.43|4472.03|4470.93|4470.53|1006
1645039510000|2022-02-16 19:25:10|4471.43|4471.03|4471.43|4471.03|4471.93|4471.53|4471.05|4470.65|417
1645039520000|2022-02-16 19:25:20|4471.18|4470.78|4471.3|4470.9|4471.43|4471.03|4470.68|4470.28|358
1645039530000|2022-02-16 19:25:30|4471.18|4470.78|4472.3|4471.9|4472.68|4472.28|4470.93|4470.53|1221
1645039540000|2022-02-16 19:25:40|4471.68|4471.28|4471.68|4471.28|4471.68|4471.28|4470.93|4470.53|610
1645039550000|2022-02-16 19:25:50|4471.8|4471.4|4470.55|4470.15|4471.93|4471.53|4470.43|4470.03|601
1645039560000|2022-02-16 19:26:00|4470.68|4470.28|4470.18|4469.78|4470.93|4470.53|4469.93|4469.53|613
1645039570000|2022-02-16 19:26:10|4469.93|4469.53|4469.43|4469.03|4469.93|4469.53|4468.93|4468.53|806
1645039580000|2022-02-16 19:26:20|4469.68|4469.28|4469.05|4468.65|4469.68|4469.28|4469.05|4468.65|443
1645039590000|2022-02-16 19:26:30|4468.93|4468.53|4469.68|4469.28|4469.93|4469.53|4468.93|4468.53|465
1645039600000|2022-02-16 19:26:40|4469.43|4469.03|4469.93|4469.53|4469.93|4469.53|4469.43|4469.03|296
1645039610000|2022-02-16 19:26:50|4469.68|4469.28|4470.55|4470.15|4470.55|4470.15|4469.43|4469.03|359
1645039620000|2022-02-16 19:27:00|4470.93|4470.53|4470.43|4470.03|4471.18|4470.78|4470.18|4469.78|676
1645039630000|2022-02-16 19:27:10|4470.68|4470.28|4471.18|4470.78|4471.18|4470.78|4470.43|4470.03|363
1645039640000|2022-02-16 19:27:20|4471.43|4471.03|4471.43|4471.03|4471.43|4471.03|4470.43|4470.03|587
1645039650000|2022-02-16 19:27:30|4471.55|4471.15|4471.43|4471.03|4471.68|4471.28|4470.93|4470.53|261
1645039660000|2022-02-16 19:27:40|4471.68|4471.28|4472.55|4472.15|4472.93|4472.53|4471.68|4471.28|748
1645039670000|2022-02-16 19:27:50|4472.43|4472.03|4472.18|4471.78|4472.43|4472.03|4471.93|4471.53|419
1645039680000|2022-02-16 19:28:00|4471.93|4471.53|4471.68|4471.28|4472.43|4472.03|4471.18|4470.78|595
1645039690000|2022-02-16 19:28:10|4471.93|4471.53|4472.18|4471.78|4472.18|4471.78|4471.68|4471.28|292
1645039700000|2022-02-16 19:28:20|4472.43|4472.03|4472.68|4472.28|4472.68|4472.28|4472.18|4471.78|400
1645039710000|2022-02-16 19:28:30|4472.43|4472.03|4472.43|4472.03|4472.43|4472.03|4471.68|4471.28|310
1645039720000|2022-02-16 19:28:40|4472.8|4472.4|4471.43|4471.03|4472.8|4472.4|4470.93|4470.53|335
1645039730000|2022-02-16 19:28:50|4471.68|4471.28|4471.68|4471.28|4471.8|4471.4|4470.93|4470.53|371
1645039740000|2022-02-16 19:29:00|4471.43|4471.03|4470.55|4470.15|4472.3|4471.9|4470.43|4470.03|598
1645039750000|2022-02-16 19:29:10|4470.43|4470.03|4470.18|4469.78|4470.68|4470.28|4469.93|4469.53|409
1645039760000|2022-02-16 19:29:20|4470.3|4469.9|4470.3|4469.9|4470.68|4470.28|4470.18|4469.78|316
1645039770000|2022-02-16 19:29:30|4470.43|4470.03|4470.55|4470.15|4470.8|4470.4|4469.93|4469.53|409
1645039780000|2022-02-16 19:29:40|4470.68|4470.28|4471.68|4471.28|4472.18|4471.78|4470.68|4470.28|606
1645039790000|2022-02-16 19:29:50|4472.05|4471.65|4471.8|4471.4|4472.18|4471.78|4471.68|4471.28|290
1645039800000|2022-02-16 19:30:00|4471.43|4471.03|4475.43|4475.03|4475.43|4475.03|4471.43|4471.03|2151
1645039810000|2022-02-16 19:30:10|4475.18|4474.78|4475.93|4475.53|4477.68|4477.28|4475.18|4474.78|3434
1645039820000|2022-02-16 19:30:20|4475.8|4475.4|4477.68|4477.28|4477.68|4477.28|4475.43|4475.03|817
1645039830000|2022-02-16 19:30:30|4477.55|4477.15|4477.18|4476.78|4478.43|4478.03|4476.8|4476.4|1249
1645039840000|2022-02-16 19:30:40|4477.55|4477.15|4476.43|4476.03|4477.55|4477.15|4475.93|4475.53|1079
1645039850000|2022-02-16 19:30:50|4476.68|4476.28|4477.18|4476.78|4477.18|4476.78|4476.3|4475.9|376
1645039860000|2022-02-16 19:31:00|4477.43|4477.03|4477.18|4476.78|4477.68|4477.28|4476.68|4476.28|460
1645039870000|2022-02-16 19:31:10|4477.05|4476.65|4477.68|4477.28|4477.68|4477.28|4477.05|4476.65|510
1645039880000|2022-02-16 19:31:20|4478.18|4477.78|4478.68|4478.28|4479.18|4478.78|4477.93|4477.53|872
1645039890000|2022-02-16 19:31:30|4478.8|4478.4|4479.93|4479.53|4480.18|4479.78|4478.68|4478.28|1120
1645039900000|2022-02-16 19:31:40|4480.18|4479.78|4480.43|4480.03|4480.43|4480.03|4478.93|4478.53|999
1645039910000|2022-02-16 19:31:50|4480.55|4480.15|4480.68|4480.28|4481.18|4480.78|4480.43|4480.03|1223
1645039920000|2022-02-16 19:32:00|4480.43|4480.03|4480.68|4480.28|4480.93|4480.53|4480.18|4479.78|881
1645039930000|2022-02-16 19:32:10|4480.43|4480.03|4481.18|4480.78|4481.18|4480.78|4480.18|4479.78|526
1645039940000|2022-02-16 19:32:20|4480.93|4480.53|4480.43|4480.03|4481.18|4480.78|4480.18|4479.78|457
1645039950000|2022-02-16 19:32:30|4480.68|4480.28|4480.93|4480.53|4481.18|4480.78|4480.43|4480.03|529
1645039960000|2022-02-16 19:32:40|4480.68|4480.28|4481.18|4480.78|4481.18|4480.78|4480.3|4479.9|760
1645039970000|2022-02-16 19:32:50|4481.93|4481.53|4480.68|4480.28|4481.93|4481.53|4480.68|4480.28|1409
1645039980000|2022-02-16 19:33:00|4480.18|4479.78|4479.93|4479.53|4480.43|4480.03|4479.68|4479.28|894
1645039990000|2022-02-16 19:33:10|4480.18|4479.78|4479.43|4479.03|4480.93|4480.53|4479.43|4479.03|538
1645040000000|2022-02-16 19:33:20|4479.68|4479.28|4476.93|4476.53|4479.8|4479.4|4476.68|4476.28|1922
1645040010000|2022-02-16 19:33:30|4477.18|4476.78|4476.18|4475.78|4477.43|4477.03|4476.18|4475.78|1286
1645040020000|2022-02-16 19:33:40|4476.3|4475.9|4475.68|4475.28|4476.43|4476.03|4475.43|4475.03|1325
1645040030000|2022-02-16 19:33:50|4475.93|4475.53|4475.68|4475.28|4476.18|4475.78|4475.18|4474.78|600
1645040040000|2022-02-16 19:34:00|4476.18|4475.78|4476.43|4476.03|4476.43|4476.03|4475.68|4475.28|664
1645040050000|2022-02-16 19:34:10|4476.68|4476.28|4475.18|4474.78|4476.68|4476.28|4474.93|4474.53|677
1645040060000|2022-02-16 19:34:20|4475.43|4475.03|4474.93|4474.53|4475.8|4475.4|4474.93|4474.53|396
1645040070000|2022-02-16 19:34:30|4474.68|4474.28|4474.68|4474.28|4475.05|4474.65|4474.43|4474.03|449
1645040080000|2022-02-16 19:34:40|4474.43|4474.03|4474.93|4474.53|4474.93|4474.53|4474.18|4473.78|649
1645040090000|2022-02-16 19:34:50|4474.68|4474.28|4473.93|4473.53|4475.18|4474.78|4473.43|4473.03|975
1645040100000|2022-02-16 19:35:00|4473.68|4473.28|4474.05|4473.65|4474.43|4474.03|4473.68|4473.28|533
1645040110000|2022-02-16 19:35:10|4473.93|4473.53|4475.43|4475.03|4475.43|4475.03|4473.93|4473.53|369
1645040120000|2022-02-16 19:35:20|4475.18|4474.78|4474.93|4474.53|4475.43|4475.03|4474.43|4474.03|423
1645040130000|2022-02-16 19:35:30|4474.68|4474.28|4473.68|4473.28|4474.93|4474.53|4473.68|4473.28|371
1645040140000|2022-02-16 19:35:40|4473.43|4473.03|4473.18|4472.78|4473.93|4473.53|4473.18|4472.78|402
1645040150000|2022-02-16 19:35:50|4473.43|4473.03|4472.93|4472.53|4473.55|4473.15|4472.68|4472.28|658
1645040160000|2022-02-16 19:36:00|4472.8|4472.4|4472.18|4471.78|4472.93|4472.53|4471.93|4471.53|879
1645040170000|2022-02-16 19:36:10|4471.93|4471.53|4472.18|4471.78|4472.93|4472.53|4471.93|4471.53|604
1645040180000|2022-02-16 19:36:20|4471.93|4471.53|4471.93|4471.53|4472.43|4472.03|4471.93|4471.53|443
1645040190000|2022-02-16 19:36:30|4472.18|4471.78|4471.68|4471.28|4472.18|4471.78|4470.43|4470.03|1461
1645040200000|2022-02-16 19:36:40|4471.43|4471.03|4470.93|4470.53|4471.68|4471.28|4470.93|4470.53|398
1645040210000|2022-02-16 19:36:50|4471.05|4470.65|4470.43|4470.03|4471.05|4470.65|4470.18|4469.78|545
1645040220000|2022-02-16 19:37:00|4470.18|4469.78|4469.68|4469.28|4470.43|4470.03|4468.93|4468.53|1174
1645040230000|2022-02-16 19:37:10|4469.43|4469.03|4470.43|4470.03|4470.43|4470.03|4469.43|4469.03|556
1645040240000|2022-02-16 19:37:20|4470.18|4469.78|4469.43|4469.03|4470.18|4469.78|4468.93|4468.53|804
1645040250000|2022-02-16 19:37:30|4469.68|4469.28|4468.68|4468.28|4469.68|4469.28|4468.68|4468.28|460
1645040260000|2022-02-16 19:37:40|4468.93|4468.53|4468.18|4467.78|4468.93|4468.53|4467.93|4467.53|832
1645040270000|2022-02-16 19:37:50|4468.43|4468.03|4467.93|4467.53|4468.43|4468.03|4467.43|4467.03|775
1645040280000|2022-02-16 19:38:00|4468.18|4467.78|4468.05|4467.65|4468.43|4468.03|4467.68|4467.28|604
1645040290000|2022-02-16 19:38:10|4468.18|4467.78|4468.05|4467.65|4468.43|4468.03|4467.18|4466.78|548
1645040300000|2022-02-16 19:38:20|4468.18|4467.78|4468.8|4468.4|4469.18|4468.78|4468.18|4467.78|570
1645040310000|2022-02-16 19:38:30|4468.68|4468.28|4468.18|4467.78|4468.68|4468.28|4467.93|4467.53|334
1645040320000|2022-02-16 19:38:40|4467.93|4467.53|4468.93|4468.53|4470.93|4470.53|4467.93|4467.53|1110
1645040330000|2022-02-16 19:38:50|4469.05|4468.65|4468.68|4468.28|4469.43|4469.03|4468.68|4468.28|447
1645040340000|2022-02-16 19:39:00|4468.93|4468.53|4468.93|4468.53|4469.93|4469.53|4468.68|4468.28|636
1645040350000|2022-02-16 19:39:10|4468.68|4468.28|4469.93|4469.53|4469.93|4469.53|4467.93|4467.53|540
1645040360000|2022-02-16 19:39:20|4469.68|4469.28|4470.55|4470.15|4470.55|4470.15|4469.18|4468.78|1882
1645040370000|2022-02-16 19:39:30|4472.18|4471.78|4471.43|4471.03|4472.18|4471.78|4470.8|4470.4|1706
1645040380000|2022-02-16 19:39:40|4471.18|4470.78|4471.18|4470.78|4471.68|4471.28|4470.93|4470.53|328
1645040390000|2022-02-16 19:39:50|4470.93|4470.53|4470.93|4470.53|4471.43|4471.03|4470.68|4470.28|282
1645040400000|2022-02-16 19:40:00|4471.18|4470.78|4471.18|4470.78|4472.18|4471.78|4470.43|4470.03|868
1645040410000|2022-02-16 19:40:10|4471.43|4471.03|4471.68|4471.28|4471.68|4471.28|4471.18|4470.78|198
1645040420000|2022-02-16 19:40:20|4471.43|4471.03|4470.93|4470.53|4471.43|4471.03|4470.55|4470.15|190
1645040430000|2022-02-16 19:40:30|4470.68|4470.28|4471.68|4471.28|4471.93|4471.53|4470.68|4470.28|555
1645040440000|2022-02-16 19:40:40|4471.3|4470.9|4469.43|4469.03|4471.3|4470.9|4469.43|4469.03|726
1645040450000|2022-02-16 19:40:50|4469.68|4469.28|4470.43|4470.03|4470.8|4470.4|4469.43|4469.03|590
1645040460000|2022-02-16 19:41:00|4470.18|4469.78|4469.68|4469.28|4470.18|4469.78|4468.43|4468.03|729
1645040470000|2022-02-16 19:41:10|4469.93|4469.53|4469.05|4468.65|4469.93|4469.53|4468.18|4467.78|262
1645040480000|2022-02-16 19:41:20|4469.18|4468.78|4468.43|4468.03|4469.18|4468.78|4468.18|4467.78|246
1645040490000|2022-02-16 19:41:30|4468.18|4467.78|4465.68|4465.28|4468.43|4468.03|4465.43|4465.03|1061
1645040500000|2022-02-16 19:41:40|4465.93|4465.53|4466.18|4465.78|4466.18|4465.78|4465.43|4465.03|698
1645040510000|2022-02-16 19:41:50|4466.43|4466.03|4465.93|4465.53|4466.43|4466.03|4465.43|4465.03|669
1645040520000|2022-02-16 19:42:00|4466.18|4465.78|4465.68|4465.28|4466.3|4465.9|4464.93|4464.53|1088
1645040530000|2022-02-16 19:42:10|4465.43|4465.03|4466.55|4466.15|4466.68|4466.28|4465.43|4465.03|455
1645040540000|2022-02-16 19:42:20|4466.68|4466.28|4467.43|4467.03|4468.68|4468.28|4466.55|4466.15|785
1645040550000|2022-02-16 19:42:30|4467.55|4467.15|4468.18|4467.78|4468.43|4468.03|4467.43|4467.03|324
1645040560000|2022-02-16 19:42:40|4468.05|4467.65|4468.68|4468.28|4468.68|4468.28|4468.05|4467.65|260
1645040570000|2022-02-16 19:42:50|4468.43|4468.03|4468.3|4467.9|4468.43|4468.03|4467.43|4467.03|372
1645040580000|2022-02-16 19:43:00|4468.43|4468.03|4470.43|4470.03|4470.43|4470.03|4468.43|4468.03|522
1645040590000|2022-02-16 19:43:10|4470.3|4469.9|4470.05|4469.65|4470.8|4470.4|4469.68|4469.28|832
1645040600000|2022-02-16 19:43:20|4470.18|4469.78|4469.18|4468.78|4470.43|4470.03|4468.93|4468.53|304
1645040610000|2022-02-16 19:43:30|4469.43|4469.03|4469.43|4469.03|4469.93|4469.53|4469.3|4468.9|178
1645040620000|2022-02-16 19:43:40|4469.68|4469.28|4469.68|4469.28|4469.93|4469.53|4469.43|4469.03|188
1645040630000|2022-02-16 19:43:50|4469.8|4469.4|4468.8|4468.4|4470.18|4469.78|4468.68|4468.28|172
1645040640000|2022-02-16 19:44:00|4468.93|4468.53|4467.43|4467.03|4468.93|4468.53|4467.18|4466.78|376
1645040650000|2022-02-16 19:44:10|4467.55|4467.15|4467.68|4467.28|4468.18|4467.78|4467.43|4467.03|211
1645040660000|2022-02-16 19:44:20|4467.93|4467.53|4468.18|4467.78|4468.68|4468.28|4467.93|4467.53|175
1645040670000|2022-02-16 19:44:30|4467.8|4467.4|4467.68|4467.28|4468.18|4467.78|4467.68|4467.28|139
1645040680000|2022-02-16 19:44:40|4467.8|4467.4|4467.93|4467.53|4468.05|4467.65|4467.68|4467.28|67
1645040690000|2022-02-16 19:44:50|4468.43|4468.03|4468.18|4467.78|4468.68|4468.28|4467.68|4467.28|246
1645040700000|2022-02-16 19:45:00|4467.93|4467.53|4468.43|4468.03|4468.43|4468.03|4467.18|4466.78|331
1645040710000|2022-02-16 19:45:10|4467.93|4467.53|4468.8|4468.4|4468.8|4468.4|4467.68|4467.28|378
1645040720000|2022-02-16 19:45:20|4468.93|4468.53|4469.43|4469.03|4469.43|4469.03|4468.93|4468.53|248
1645040730000|2022-02-16 19:45:30|4469.55|4469.15|4470.18|4469.78|4470.68|4470.28|4469.55|4469.15|344
1645040740000|2022-02-16 19:45:40|4470.43|4470.03|4470.43|4470.03|4470.43|4470.03|4470.18|4469.78|313
1645040750000|2022-02-16 19:45:50|4470.18|4469.78|4469.18|4468.78|4470.3|4469.9|4469.18|4468.78|207
1645040760000|2022-02-16 19:46:00|4468.93|4468.53|4470.18|4469.78|4470.18|4469.78|4468.93|4468.53|219
1645040770000|2022-02-16 19:46:10|4470.43|4470.03|4469.68|4469.28|4471.18|4470.78|4469.68|4469.28|528
1645040780000|2022-02-16 19:46:20|4469.93|4469.53|4470.18|4469.78|4470.43|4470.03|4469.93|4469.53|121
1645040790000|2022-02-16 19:46:30|4470.3|4469.9|4470.18|4469.78|4470.68|4470.28|4469.93|4469.53|181
1645040800000|2022-02-16 19:46:40|4469.93|4469.53|4470.18|4469.78|4470.43|4470.03|4469.93|4469.53|209
1645040810000|2022-02-16 19:46:50|4470.05|4469.65|4469.93|4469.53|4470.18|4469.78|4469.8|4469.4|120
1645040820000|2022-02-16 19:47:00|4469.68|4469.28|4469.18|4468.78|4469.68|4469.28|4468.55|4468.15|408
1645040830000|2022-02-16 19:47:10|4468.93|4468.53|4469.43|4469.03|4469.55|4469.15|4468.68|4468.28|147
1645040840000|2022-02-16 19:47:20|4469.68|4469.28|4469.43|4469.03|4469.8|4469.4|4469.18|4468.78|113
1645040850000|2022-02-16 19:47:30|4469.18|4468.78|4468.93|4468.53|4469.3|4468.9|4468.93|4468.53|124
1645040860000|2022-02-16 19:47:40|4468.8|4468.4|4468.93|4468.53|4468.93|4468.53|4468.68|4468.28|193
1645040870000|2022-02-16 19:47:50|4468.68|4468.28|4467.18|4466.78|4468.68|4468.28|4466.93|4466.53|660
1645040880000|2022-02-16 19:48:00|4466.93|4466.53|4465.68|4465.28|4466.93|4466.53|4465.43|4465.03|747
1645040890000|2022-02-16 19:48:10|4465.43|4465.03|4464.68|4464.28|4465.93|4465.53|4464.68|4464.28|604
1645040900000|2022-02-16 19:48:20|4464.8|4464.4|4464.68|4464.28|4464.93|4464.53|4464.18|4463.78|770
1645040910000|2022-02-16 19:48:30|4464.43|4464.03|4463.43|4463.03|4464.43|4464.03|4463.18|4462.78|951
1645040920000|2022-02-16 19:48:40|4463.68|4463.28|4464.93|4464.53|4464.93|4464.53|4463.68|4463.28|533
1645040930000|2022-02-16 19:48:50|4465.18|4464.78|4465.43|4465.03|4465.43|4465.03|4464.93|4464.53|234
1645040940000|2022-02-16 19:49:00|4465.68|4465.28|4466.18|4465.78|4466.18|4465.78|4464.68|4464.28|430
1645040950000|2022-02-16 19:49:10|4465.93|4465.53|4466.18|4465.78|4466.93|4466.53|4465.43|4465.03|587
1645040960000|2022-02-16 19:49:20|4465.93|4465.53|4467.18|4466.78|4467.18|4466.78|4465.93|4465.53|463
1645040970000|2022-02-16 19:49:30|4466.68|4466.28|4466.68|4466.28|4466.93|4466.53|4466.18|4465.78|505
1645040980000|2022-02-16 19:49:40|4466.55|4466.15|4466.18|4465.78|4467.05|4466.65|4466.18|4465.78|230
1645040990000|2022-02-16 19:49:50|4466.43|4466.03|4464.68|4464.28|4466.8|4466.4|4464.68|4464.28|661
1645041000000|2022-02-16 19:50:00|4464.93|4464.53|4465.18|4464.78|4465.68|4465.28|4464.68|4464.28|432
1645041010000|2022-02-16 19:50:10|4465.43|4465.03|4464.68|4464.28|4465.43|4465.03|4464.43|4464.03|272
1645041020000|2022-02-16 19:50:20|4464.43|4464.03|4464.68|4464.28|4464.93|4464.53|4464.43|4464.03|148
1645041030000|2022-02-16 19:50:30|4464.43|4464.03|4464.18|4463.78|4464.68|4464.28|4463.93|4463.53|719
1645041040000|2022-02-16 19:50:40|4463.93|4463.53|4464.18|4463.78|4464.43|4464.03|4463.93|4463.53|383
1645041050000|2022-02-16 19:50:50|4464.3|4463.9|4465.43|4465.03|4465.43|4465.03|4464.18|4463.78|288
1645041060000|2022-02-16 19:51:00|4465.68|4465.28|4466.43|4466.03|4466.68|4466.28|4465.68|4465.28|418
1645041070000|2022-02-16 19:51:10|4466.3|4465.9|4465.68|4465.28|4466.3|4465.9|4464.93|4464.53|336
1645041080000|2022-02-16 19:51:20|4465.8|4465.4|4465.43|4465.03|4465.93|4465.53|4465.18|4464.78|86
1645041090000|2022-02-16 19:51:30|4465.55|4465.15|4466.05|4465.65|4466.43|4466.03|4465.43|4465.03|209
1645041100000|2022-02-16 19:51:40|4466.18|4465.78|4466.18|4465.78|4466.43|4466.03|4465.93|4465.53|117
1645041110000|2022-02-16 19:51:50|4466.3|4465.9|4466.55|4466.15|4466.93|4466.53|4466.18|4465.78|166
1645041120000|2022-02-16 19:52:00|4466.68|4466.28|4467.18|4466.78|4467.68|4467.28|4466.55|4466.15|419
1645041130000|2022-02-16 19:52:10|4466.55|4466.15|4466.43|4466.03|4466.93|4466.53|4465.93|4465.53|232
1645041140000|2022-02-16 19:52:20|4466.68|4466.28|4466.93|4466.53|4466.93|4466.53|4466.68|4466.28|150
1645041150000|2022-02-16 19:52:30|4467.05|4466.65|4467.18|4466.78|4467.93|4467.53|4466.93|4466.53|272
1645041160000|2022-02-16 19:52:40|4467.43|4467.03|4467.68|4467.28|4467.93|4467.53|4467.18|4466.78|128
1645041170000|2022-02-16 19:52:50|4467.93|4467.53|4468.43|4468.03|4468.43|4468.03|4467.93|4467.53|150
1645041180000|2022-02-16 19:53:00|4468.68|4468.28|4469.68|4469.28|4469.93|4469.53|4468.68|4468.28|623
1645041190000|2022-02-16 19:53:10|4469.93|4469.53|4470.18|4469.78|4470.43|4470.03|4469.43|4469.03|434
1645041200000|2022-02-16 19:53:20|4469.93|4469.53|4469.43|4469.03|4470.18|4469.78|4469.18|4468.78|297
1645041210000|2022-02-16 19:53:30|4469.68|4469.28|4468.68|4468.28|4469.93|4469.53|4468.68|4468.28|368
1645041220000|2022-02-16 19:53:40|4468.93|4468.53|4469.18|4468.78|4469.18|4468.78|4468.43|4468.03|201
1645041230000|2022-02-16 19:53:50|4469.3|4468.9|4469.93|4469.53|4470.18|4469.78|4469.18|4468.78|239
1645041240000|2022-02-16 19:54:00|4469.05|4468.65|4467.93|4467.53|4469.05|4468.65|4467.68|4467.28|524
1645041250000|2022-02-16 19:54:10|4468.18|4467.78|4468.43|4468.03|4468.43|4468.03|4467.18|4466.78|443
1645041260000|2022-02-16 19:54:20|4468.18|4467.78|4467.68|4467.28|4468.68|4468.28|4467.68|4467.28|223
1645041270000|2022-02-16 19:54:30|4467.93|4467.53|4467.93|4467.53|4468.18|4467.78|4467.18|4466.78|166
1645041280000|2022-02-16 19:54:40|4468.05|4467.65|4468.18|4467.78|4468.68|4468.28|4467.93|4467.53|191
1645041290000|2022-02-16 19:54:50|4468.3|4467.9|4468.43|4468.03|4468.68|4468.28|4467.93|4467.53|113
1645041300000|2022-02-16 19:55:00|4468.68|4468.28|4469.3|4468.9|4469.43|4469.03|4468.18|4467.78|297
1645041310000|2022-02-16 19:55:10|4469.43|4469.03|4469.18|4468.78|4470.18|4469.78|4468.43|4468.03|441
1645041320000|2022-02-16 19:55:20|4468.93|4468.53|4469.18|4468.78|4469.43|4469.03|4468.68|4468.28|270
1645041330000|2022-02-16 19:55:30|4469.43|4469.03|4469.93|4469.53|4470.18|4469.78|4469.18|4468.78|414
1645041340000|2022-02-16 19:55:40|4470.18|4469.78|4470.18|4469.78|4470.68|4470.28|4470.18|4469.78|455
1645041350000|2022-02-16 19:55:50|4469.93|4469.53|4470.43|4470.03|4470.68|4470.28|4469.93|4469.53|287
1645041360000|2022-02-16 19:56:00|4470.93|4470.53|4470.68|4470.28|4471.68|4471.28|4470.68|4470.28|700
1645041370000|2022-02-16 19:56:10|4470.43|4470.03|4471.18|4470.78|4471.68|4471.28|4469.8|4469.4|479
1645041380000|2022-02-16 19:56:20|4471.3|4470.9|4471.18|4470.78|4471.93|4471.53|4471.18|4470.78|455
1645041390000|2022-02-16 19:56:30|4471.43|4471.03|4470.68|4470.28|4471.43|4471.03|4470.18|4469.78|465
1645041400000|2022-02-16 19:56:40|4470.8|4470.4|4471.43|4471.03|4471.43|4471.03|4470.68|4470.28|199
1645041410000|2022-02-16 19:56:50|4471.68|4471.28|4473.18|4472.78|4473.43|4473.03|4471.18|4470.78|741
1645041420000|2022-02-16 19:57:00|4473.55|4473.15|4473.43|4473.03|4474.18|4473.78|4473.18|4472.78|762
1645041430000|2022-02-16 19:57:10|4473.18|4472.78|4473.55|4473.15|4473.68|4473.28|4472.18|4471.78|428
1645041440000|2022-02-16 19:57:20|4473.68|4473.28|4474.68|4474.28|4474.68|4474.28|4472.93|4472.53|509
1645041450000|2022-02-16 19:57:30|4474.93|4474.53|4475.18|4474.78|4475.3|4474.9|4474.68|4474.28|730
1645041460000|2022-02-16 19:57:40|4475.05|4474.65|4473.18|4472.78|4475.18|4474.78|4473.18|4472.78|792
1645041470000|2022-02-16 19:57:50|4473.43|4473.03|4474.3|4473.9|4474.3|4473.9|4473.18|4472.78|331
1645041480000|2022-02-16 19:58:00|4474.18|4473.78|4474.18|4473.78|4475.18|4474.78|4473.93|4473.53|716
1645041490000|2022-02-16 19:58:10|4474.43|4474.03|4474.93|4474.53|4475.18|4474.78|4474.43|4474.03|402
1645041500000|2022-02-16 19:58:20|4475.18|4474.78|4474.68|4474.28|4475.18|4474.78|4474.68|4474.28|221
1645041510000|2022-02-16 19:58:30|4474.93|4474.53|4474.93|4474.53|4475.43|4475.03|4474.93|4474.53|208
1645041520000|2022-02-16 19:58:40|4475.18|4474.78|4474.93|4474.53|4475.43|4475.03|4474.68|4474.28|240
1645041530000|2022-02-16 19:58:50|4475.18|4474.78|4475.05|4474.65|4475.18|4474.78|4474.93|4474.53|158
1645041540000|2022-02-16 19:59:00|4474.93|4474.53|4474.05|4473.65|4475.93|4475.53|4474.05|4473.65|702
1645041550000|2022-02-16 19:59:10|4474.18|4473.78|4473.43|4473.03|4474.18|4473.78|4472.93|4472.53|615
1645041560000|2022-02-16 19:59:20|4473.55|4473.15|4474.18|4473.78|4474.68|4474.28|4473.43|4473.03|214
1645041570000|2022-02-16 19:59:30|4474.3|4473.9|4474.18|4473.78|4474.68|4474.28|4473.43|4473.03|409
1645041580000|2022-02-16 19:59:40|4474.43|4474.03|4475.18|4474.78|4475.18|4474.78|4474.43|4474.03|362
1645041590000|2022-02-16 19:59:50|4475.05|4474.65|4475.93|4475.53|4475.93|4475.53|4475.05|4474.65|477
1645041600000|2022-02-16 20:00:00|4476.18|4475.78|4476.43|4476.03|4477.18|4476.78|4476.18|4475.78|1079
1645041610000|2022-02-16 20:00:10|4476.68|4476.28|4477.18|4476.78|4477.18|4476.78|4476.43|4476.03|551
1645041620000|2022-02-16 20:00:20|4477.05|4476.65|4478.43|4478.03|4478.43|4478.03|4476.93|4476.53|578
1645041630000|2022-02-16 20:00:30|4478.18|4477.78|4477.93|4477.53|4478.93|4478.53|4477.93|4477.53|865
1645041640000|2022-02-16 20:00:40|4478.18|4477.78|4477.55|4477.15|4478.18|4477.78|4477.55|4477.15|814
1645041650000|2022-02-16 20:00:50|4477.43|4477.03|4477.18|4476.78|4477.55|4477.15|4476.68|4476.28|665
1645041660000|2022-02-16 20:01:00|4476.93|4476.53|4476.68|4476.28|4477.43|4477.03|4476.43|4476.03|371
1645041670000|2022-02-16 20:01:10|4476.93|4476.53|4476.93|4476.53|4477.43|4477.03|4476.43|4476.03|677
1645041680000|2022-02-16 20:01:20|4476.68|4476.28|4477.18|4476.78|4477.43|4477.03|4476.43|4476.03|323
1645041690000|2022-02-16 20:01:30|4477.43|4477.03|4476.18|4475.78|4477.43|4477.03|4475.68|4475.28|651
1645041700000|2022-02-16 20:01:40|4476.3|4475.9|4474.93|4474.53|4476.43|4476.03|4474.93|4474.53|506
1645041710000|2022-02-16 20:01:50|4475.05|4474.65|4474.43|4474.03|4475.18|4474.78|4473.43|4473.03|747
1645041720000|2022-02-16 20:02:00|4474.93|4474.53|4474.93|4474.53|4475.68|4475.28|4474.43|4474.03|647
1645041730000|2022-02-16 20:02:10|4474.8|4474.4|4475.68|4475.28|4475.68|4475.28|4474.68|4474.28|336
1645041740000|2022-02-16 20:02:20|4475.55|4475.15|4475.93|4475.53|4475.93|4475.53|4474.68|4474.28|454
1645041750000|2022-02-16 20:02:30|4476.05|4475.65|4474.93|4474.53|4476.05|4475.65|4474.68|4474.28|318
1645041760000|2022-02-16 20:02:40|4474.68|4474.28|4476.18|4475.78|4476.18|4475.78|4474.68|4474.28|342
1645041770000|2022-02-16 20:02:50|4476.05|4475.65|4476.43|4476.03|4476.68|4476.28|4476.05|4475.65|358
1645041780000|2022-02-16 20:03:00|4476.3|4475.9|4477.18|4476.78|4477.68|4477.28|4476.18|4475.78|363
1645041790000|2022-02-16 20:03:10|4477.43|4477.03|4477.18|4476.78|4478.18|4477.78|4476.8|4476.4|746
1645041800000|2022-02-16 20:03:20|4477.43|4477.03|4477.43|4477.03|4477.68|4477.28|4477.18|4476.78|141
1645041810000|2022-02-16 20:03:30|4477.55|4477.15|4478.93|4478.53|4478.93|4478.53|4477.55|4477.15|460
1645041820000|2022-02-16 20:03:40|4479.18|4478.78|4479.68|4479.28|4479.93|4479.53|4478.18|4477.78|2722
1645041830000|2022-02-16 20:03:50|4479.43|4479.03|4479.68|4479.28|4479.93|4479.53|4479.43|4479.03|1082
1645041840000|2022-02-16 20:04:00|4479.8|4479.4|4479.93|4479.53|4480.18|4479.78|4479.68|4479.28|782
1645041850000|2022-02-16 20:04:10|4480.18|4479.78|4481.43|4481.03|4481.55|4481.15|4479.93|4479.53|638
1645041860000|2022-02-16 20:04:20|4481.68|4481.28|4481.68|4481.28|4481.93|4481.53|4480.93|4480.53|906
1645041870000|2022-02-16 20:04:30|4481.93|4481.53|4485.18|4484.78|4485.18|4484.78|4481.68|4481.28|4422
1645041880000|2022-02-16 20:04:40|4485.43|4485.03|4485.55|4485.15|4486.68|4486.28|4485.18|4484.78|2781
1645041890000|2022-02-16 20:04:50|4485.43|4485.03|4486.18|4485.78|4486.18|4485.78|4484.68|4484.28|1154
1645041900000|2022-02-16 20:05:00|4485.93|4485.53|4484.93|4484.53|4485.93|4485.53|4484.93|4484.53|901
1645041910000|2022-02-16 20:05:10|4484.68|4484.28|4484.8|4484.4|4485.68|4485.28|4484.68|4484.28|554
1645041920000|2022-02-16 20:05:20|4484.43|4484.03|4483.68|4483.28|4484.43|4484.03|4483.68|4483.28|935
1645041930000|2022-02-16 20:05:30|4483.93|4483.53|4484.18|4483.78|4484.68|4484.28|4483.43|4483.03|1116
1645041940000|2022-02-16 20:05:40|4484.43|4484.03|4484.68|4484.28|4485.18|4484.78|4484.18|4483.78|382
1645041950000|2022-02-16 20:05:50|4484.93|4484.53|4484.93|4484.53|4484.93|4484.53|4484.18|4483.78|365
1645041960000|2022-02-16 20:06:00|4484.8|4484.4|4484.43|4484.03|4485.18|4484.78|4484.18|4483.78|384
1645041970000|2022-02-16 20:06:10|4484.68|4484.28|4484.43|4484.03|4485.18|4484.78|4484.18|4483.78|300
1645041980000|2022-02-16 20:06:20|4484.3|4483.9|4484.93|4484.53|4485.05|4484.65|4484.3|4483.9|312
1645041990000|2022-02-16 20:06:30|4485.05|4484.65|4483.18|4482.78|4485.43|4485.03|4483.18|4482.78|523
1645042000000|2022-02-16 20:06:40|4483.43|4483.03|4482.43|4482.03|4483.43|4483.03|4481.93|4481.53|764
1645042010000|2022-02-16 20:06:50|4482.68|4482.28|4482.68|4482.28|4482.93|4482.53|4481.93|4481.53|732
1645042020000|2022-02-16 20:07:00|4482.93|4482.53|4481.93|4481.53|4482.93|4482.53|4481.68|4481.28|486
1645042030000|2022-02-16 20:07:10|4481.68|4481.28|4481.93|4481.53|4482.18|4481.78|4481.68|4481.28|391
1645042040000|2022-02-16 20:07:20|4482.43|4482.03|4482.68|4482.28|4483.43|4483.03|4482.43|4482.03|638
1645042050000|2022-02-16 20:07:30|4482.43|4482.03|4482.93|4482.53|4482.93|4482.53|4482.18|4481.78|298
1645042060000|2022-02-16 20:07:40|4483.18|4482.78|4483.43|4483.03|4483.93|4483.53|4482.93|4482.53|690
1645042070000|2022-02-16 20:07:50|4483.68|4483.28|4483.43|4483.03|4483.8|4483.4|4483.18|4482.78|419
1645042080000|2022-02-16 20:08:00|4483.68|4483.28|4483.68|4483.28|4484.18|4483.78|4483.43|4483.03|443
1645042090000|2022-02-16 20:08:10|4483.43|4483.03|4483.43|4483.03|4483.68|4483.28|4483.18|4482.78|349
1645042100000|2022-02-16 20:08:20|4483.68|4483.28|4484.43|4484.03|4484.43|4484.03|4483.68|4483.28|307
1645042110000|2022-02-16 20:08:30|4484.68|4484.28|4483.43|4483.03|4484.93|4484.53|4483.18|4482.78|584
1645042120000|2022-02-16 20:08:40|4483.18|4482.78|4482.93|4482.53|4483.68|4483.28|4482.93|4482.53|226
1645042130000|2022-02-16 20:08:50|4482.68|4482.28|4483.18|4482.78|4483.68|4483.28|4482.68|4482.28|281
1645042140000|2022-02-16 20:09:00|4483.05|4482.65|4483.18|4482.78|4483.18|4482.78|4481.93|4481.53|487
1645042150000|2022-02-16 20:09:10|4483.05|4482.65|4482.18|4481.78|4483.05|4482.65|4481.43|4481.03|698
1645042160000|2022-02-16 20:09:20|4482.43|4482.03|4482.93|4482.53|4482.93|4482.53|4482.18|4481.78|253
1645042170000|2022-02-16 20:09:30|4483.18|4482.78|4483.43|4483.03|4483.68|4483.28|4482.68|4482.28|262
1645042180000|2022-02-16 20:09:40|4483.18|4482.78|4482.93|4482.53|4483.18|4482.78|4482.68|4482.28|190
1645042190000|2022-02-16 20:09:50|4482.68|4482.28|4483.18|4482.78|4483.18|4482.78|4482.68|4482.28|394
1645042200000|2022-02-16 20:10:00|4482.93|4482.53|4482.93|4482.53|4483.43|4483.03|4482.43|4482.03|354
1645042210000|2022-02-16 20:10:10|4482.68|4482.28|4482.93|4482.53|4483.18|4482.78|4482.68|4482.28|443
1645042220000|2022-02-16 20:10:20|4482.68|4482.28|4482.43|4482.03|4483.43|4483.03|4482.18|4481.78|303
1645042230000|2022-02-16 20:10:30|4482.18|4481.78|4482.68|4482.28|4482.68|4482.28|4482.18|4481.78|397
1645042240000|2022-02-16 20:10:40|4482.55|4482.15|4482.18|4481.78|4482.68|4482.28|4481.93|4481.53|379
1645042250000|2022-02-16 20:10:50|4482.43|4482.03|4482.05|4481.65|4482.43|4482.03|4481.93|4481.53|168
1645042260000|2022-02-16 20:11:00|4482.18|4481.78|4481.18|4480.78|4482.18|4481.78|4480.68|4480.28|658
1645042270000|2022-02-16 20:11:10|4481.05|4480.65|4480.43|4480.03|4481.18|4480.78|4480.18|4479.78|486
1645042280000|2022-02-16 20:11:20|4480.18|4479.78|4480.43|4480.03|4480.43|4480.03|4479.43|4479.03|991
1645042290000|2022-02-16 20:11:30|4479.93|4479.53|4479.68|4479.28|4480.18|4479.78|4479.3|4478.9|257
1645042300000|2022-02-16 20:11:40|4479.43|4479.03|4479.43|4479.03|4479.93|4479.53|4479.18|4478.78|318
1645042310000|2022-02-16 20:11:50|4479.3|4478.9|4477.93|4477.53|4479.68|4479.28|4477.93|4477.53|566
1645042320000|2022-02-16 20:12:00|4478.18|4477.78|4478.93|4478.53|4478.93|4478.53|4478.18|4477.78|568
1645042330000|2022-02-16 20:12:10|4478.68|4478.28|4478.43|4478.03|4479.93|4479.53|4478.18|4477.78|686
1645042340000|2022-02-16 20:12:20|4478.18|4477.78|4477.8|4477.4|4478.18|4477.78|4477.18|4476.78|694
1645042350000|2022-02-16 20:12:30|4477.93|4477.53|4478.68|4478.28|4478.68|4478.28|4477.68|4477.28|371
1645042360000|2022-02-16 20:12:40|4478.93|4478.53|4479.18|4478.78|4479.18|4478.78|4478.93|4478.53|164
1645042370000|2022-02-16 20:12:50|4479.05|4478.65|4479.18|4478.78|4479.93|4479.53|4478.93|4478.53|222
1645042380000|2022-02-16 20:13:00|4479.43|4479.03|4480.68|4480.28|4480.68|4480.28|4479.43|4479.03|303
1645042390000|2022-02-16 20:13:10|4480.43|4480.03|4480.43|4480.03|4480.68|4480.28|4480.18|4479.78|235
1645042400000|2022-02-16 20:13:20|4480.05|4479.65|4479.93|4479.53|4480.18|4479.78|4479.43|4479.03|383
1645042410000|2022-02-16 20:13:30|4480.05|4479.65|4479.18|4478.78|4480.18|4479.78|4479.18|4478.78|370
1645042420000|2022-02-16 20:13:40|4478.93|4478.53|4478.43|4478.03|4479.18|4478.78|4478.43|4478.03|289
1645042430000|2022-02-16 20:13:50|4478.55|4478.15|4478.18|4477.78|4478.55|4478.15|4477.68|4477.28|345
1645042440000|2022-02-16 20:14:00|4478.43|4478.03|4479.43|4479.03|4479.93|4479.53|4477.93|4477.53|983
1645042450000|2022-02-16 20:14:10|4479.18|4478.78|4477.93|4477.53|4479.68|4479.28|4477.43|4477.03|601
1645042460000|2022-02-16 20:14:20|4478.18|4477.78|4478.68|4478.28|4478.93|4478.53|4478.18|4477.78|144
1645042470000|2022-02-16 20:14:30|4478.93|4478.53|4479.43|4479.03|4479.43|4479.03|4478.43|4478.03|334
1645042480000|2022-02-16 20:14:40|4479.68|4479.28|4478.93|4478.53|4480.05|4479.65|4478.93|4478.53|251
1645042490000|2022-02-16 20:14:50|4479.18|4478.78|4479.43|4479.03|4479.55|4479.15|4478.93|4478.53|158
1645042500000|2022-02-16 20:15:00|4479.68|4479.28|4479.18|4478.78|4480.18|4479.78|4478.93|4478.53|416
1645042510000|2022-02-16 20:15:10|4478.93|4478.53|4478.43|4478.03|4479.3|4478.9|4478.43|4478.03|274
1645042520000|2022-02-16 20:15:20|4478.3|4477.9|4478.93|4478.53|4479.18|4478.78|4477.93|4477.53|367
1645042530000|2022-02-16 20:15:30|4479.18|4478.78|4478.93|4478.53|4479.18|4478.78|4478.43|4478.03|256
1645042540000|2022-02-16 20:15:40|4478.68|4478.28|4478.43|4478.03|4478.68|4478.28|4477.18|4476.78|500
1645042550000|2022-02-16 20:15:50|4478.68|4478.28|4479.68|4479.28|4479.68|4479.28|4478.68|4478.28|331
1645042560000|2022-02-16 20:16:00|4479.93|4479.53|4478.43|4478.03|4479.93|4479.53|4478.43|4478.03|349
1645042570000|2022-02-16 20:16:10|4477.93|4477.53|4478.18|4477.78|4478.18|4477.78|4477.93|4477.53|242
1645042580000|2022-02-16 20:16:20|4478.68|4478.28|4479.43|4479.03|4479.43|4479.03|4478.43|4478.03|235
1645042590000|2022-02-16 20:16:30|4479.18|4478.78|4479.68|4479.28|4479.68|4479.28|4479.18|4478.78|235
1645042600000|2022-02-16 20:16:40|4480.18|4479.78|4480.18|4479.78|4480.68|4480.28|4480.18|4479.78|356
1645042610000|2022-02-16 20:16:50|4480.43|4480.03|4480.68|4480.28|4481.18|4480.78|4480.43|4480.03|251
1645042620000|2022-02-16 20:17:00|4480.8|4480.4|4481.18|4480.78|4481.68|4481.28|4480.68|4480.28|489
1645042630000|2022-02-16 20:17:10|4481.43|4481.03|4481.43|4481.03|4481.68|4481.28|4481.18|4480.78|245
1645042640000|2022-02-16 20:17:20|4481.18|4480.78|4480.93|4480.53|4481.43|4481.03|4480.93|4480.53|181
1645042650000|2022-02-16 20:17:30|4481.18|4480.78|4480.18|4479.78|4481.3|4480.9|4480.18|4479.78|267
1645042660000|2022-02-16 20:17:40|4479.93|4479.53|4479.93|4479.53|4480.43|4480.03|4479.93|4479.53|185
1645042670000|2022-02-16 20:17:50|4479.68|4479.28|4480.43|4480.03|4480.43|4480.03|4479.68|4479.28|183
1645042680000|2022-02-16 20:18:00|4480.18|4479.78|4479.18|4478.78|4480.18|4479.78|4478.43|4478.03|356
1645042690000|2022-02-16 20:18:10|4478.68|4478.28|4479.18|4478.78|4479.18|4478.78|4478.43|4478.03|279
1645042700000|2022-02-16 20:18:20|4479.43|4479.03|4478.93|4478.53|4479.68|4479.28|4478.18|4477.78|424
1645042710000|2022-02-16 20:18:30|4479.18|4478.78|4479.43|4479.03|4479.43|4479.03|4478.68|4478.28|194
1645042720000|2022-02-16 20:18:40|4479.93|4479.53|4480.18|4479.78|4480.18|4479.78|4479.8|4479.4|261
1645042730000|2022-02-16 20:18:50|4480.05|4479.65|4479.93|4479.53|4480.18|4479.78|4479.68|4479.28|365
1645042740000|2022-02-16 20:19:00|4479.68|4479.28|4480.18|4479.78|4480.43|4480.03|4479.18|4478.78|389
1645042750000|2022-02-16 20:19:10|4480.05|4479.65|4480.43|4480.03|4480.43|4480.03|4479.93|4479.53|207
1645042760000|2022-02-16 20:19:20|4480.55|4480.15|4480.43|4480.03|4480.93|4480.53|4480.18|4479.78|263
1645042770000|2022-02-16 20:19:30|4480.18|4479.78|4480.93|4480.53|4481.43|4481.03|4480.18|4479.78|498
1645042780000|2022-02-16 20:19:40|4481.05|4480.65|4481.18|4480.78|4481.43|4481.03|4480.93|4480.53|339
1645042790000|2022-02-16 20:19:50|4481.43|4481.03|4482.18|4481.78|4482.43|4482.03|4481.43|4481.03|628
1645042800000|2022-02-16 20:20:00|4481.68|4481.28|4481.68|4481.28|4481.93|4481.53|4481.18|4480.78|439
1645042810000|2022-02-16 20:20:10|4481.43|4481.03|4482.18|4481.78|4482.18|4481.78|4481.18|4480.78|506
1645042820000|2022-02-16 20:20:20|4482.3|4481.9|4481.93|4481.53|4482.93|4482.53|4481.93|4481.53|457
1645042830000|2022-02-16 20:20:30|4482.18|4481.78|4481.93|4481.53|4482.18|4481.78|4481.68|4481.28|225
1645042840000|2022-02-16 20:20:40|4481.68|4481.28|4480.93|4480.53|4482.18|4481.78|4480.93|4480.53|296
1645042850000|2022-02-16 20:20:50|4481.18|4480.78|4480.43|4480.03|4481.18|4480.78|4480.43|4480.03|320
1645042860000|2022-02-16 20:21:00|4480.18|4479.78|4479.43|4479.03|4480.18|4479.78|4479.18|4478.78|522
1645042870000|2022-02-16 20:21:10|4479.68|4479.28|4479.68|4479.28|4480.18|4479.78|4478.55|4478.15|662
1645042880000|2022-02-16 20:21:20|4479.55|4479.15|4480.18|4479.78|4480.68|4480.28|4479.43|4479.03|308
1645042890000|2022-02-16 20:21:30|4480.43|4480.03|4480.43|4480.03|4480.68|4480.28|4479.93|4479.53|205
1645042900000|2022-02-16 20:21:40|4480.18|4479.78|4481.18|4480.78|4481.18|4480.78|4479.93|4479.53|429
1645042910000|2022-02-16 20:21:50|4481.43|4481.03|4481.68|4481.28|4481.68|4481.28|4481.18|4480.78|239
1645042920000|2022-02-16 20:22:00|4481.93|4481.53|4481.55|4481.15|4482.18|4481.78|4481.18|4480.78|438
1645042930000|2022-02-16 20:22:10|4481.68|4481.28|4480.18|4479.78|4481.68|4481.28|4480.18|4479.78|300
1645042940000|2022-02-16 20:22:20|4479.93|4479.53|4479.93|4479.53|4480.18|4479.78|4479.43|4479.03|608
1645042950000|2022-02-16 20:22:30|4480.18|4479.78|4479.68|4479.28|4480.18|4479.78|4479.43|4479.03|182
1645042960000|2022-02-16 20:22:40|4479.3|4478.9|4479.43|4479.03|4479.43|4479.03|4478.93|4478.53|337
1645042970000|2022-02-16 20:22:50|4479.3|4478.9|4477.93|4477.53|4479.43|4479.03|4477.18|4476.78|620
1645042980000|2022-02-16 20:23:00|4478.18|4477.78|4477.43|4477.03|4478.93|4478.53|4477.18|4476.78|611
1645042990000|2022-02-16 20:23:10|4477.68|4477.28|4477.93|4477.53|4477.93|4477.53|4476.18|4475.78|899
1645043000000|2022-02-16 20:23:20|4477.68|4477.28|4478.18|4477.78|4479.18|4478.78|4477.68|4477.28|752
1645043010000|2022-02-16 20:23:30|4478.05|4477.65|4477.43|4477.03|4478.05|4477.65|4476.93|4476.53|299
1645043020000|2022-02-16 20:23:40|4477.3|4476.9|4478.55|4478.15|4478.68|4478.28|4477.18|4476.78|286
1645043030000|2022-02-16 20:23:50|4478.68|4478.28|4479.43|4479.03|4479.43|4479.03|4478.18|4477.78|270
1645043040000|2022-02-16 20:24:00|4479.55|4479.15|4479.18|4478.78|4479.93|4479.53|4478.43|4478.03|424
1645043050000|2022-02-16 20:24:10|4479.68|4479.28|4479.68|4479.28|4480.43|4480.03|4479.18|4478.78|367
1645043060000|2022-02-16 20:24:20|4479.43|4479.03|4477.93|4477.53|4479.68|4479.28|4477.68|4477.28|321
1645043070000|2022-02-16 20:24:30|4477.8|4477.4|4478.43|4478.03|4478.68|4478.28|4477.8|4477.4|261
1645043080000|2022-02-16 20:24:40|4478.68|4478.28|4480.18|4479.78|4480.18|4479.78|4478.43|4478.03|271
1645043090000|2022-02-16 20:24:50|4479.93|4479.53|4479.18|4478.78|4480.05|4479.65|4479.18|4478.78|291
1645043100000|2022-02-16 20:25:00|4479.43|4479.03|4480.05|4479.65|4480.43|4480.03|4479.43|4479.03|505
1645043110000|2022-02-16 20:25:10|4480.18|4479.78|4480.18|4479.78|4480.68|4480.28|4480.18|4479.78|207
1645043120000|2022-02-16 20:25:20|4480.43|4480.03|4480.68|4480.28|4480.8|4480.4|4480.18|4479.78|193
1645043130000|2022-02-16 20:25:30|4480.43|4480.03|4480.55|4480.15|4480.68|4480.28|4479.93|4479.53|181
1645043140000|2022-02-16 20:25:40|4480.68|4480.28|4481.68|4481.28|4481.93|4481.53|4480.68|4480.28|469
1645043150000|2022-02-16 20:25:50|4481.55|4481.15|4481.68|4481.28|4482.05|4481.65|4481.18|4480.78|413
1645043160000|2022-02-16 20:26:00|4481.18|4480.78|4481.93|4481.53|4482.18|4481.78|4480.18|4479.78|701
1645043170000|2022-02-16 20:26:10|4482.18|4481.78|4482.18|4481.78|4482.18|4481.78|4481.68|4481.28|296
1645043180000|2022-02-16 20:26:20|4482.43|4482.03|4480.93|4480.53|4482.43|4482.03|4480.8|4480.4|404
1645043190000|2022-02-16 20:26:30|4481.18|4480.78|4480.68|4480.28|4481.18|4480.78|4480.18|4479.78|288
1645043200000|2022-02-16 20:26:40|4480.93|4480.53|4481.93|4481.53|4482.43|4482.03|4480.93|4480.53|325
1645043210000|2022-02-16 20:26:50|4482.18|4481.78|4480.43|4480.03|4482.18|4481.78|4480.18|4479.78|328
1645043220000|2022-02-16 20:27:00|4480.68|4480.28|4481.68|4481.28|4481.68|4481.28|4480.68|4480.28|245
1645043230000|2022-02-16 20:27:10|4481.8|4481.4|4481.93|4481.53|4482.43|4482.03|4481.43|4481.03|351
1645043240000|2022-02-16 20:27:20|4481.68|4481.28|4481.43|4481.03|4481.68|4481.28|4480.68|4480.28|249
1645043250000|2022-02-16 20:27:30|4481.68|4481.28|4482.43|4482.03|4482.68|4482.28|4481.68|4481.28|222
1645043260000|2022-02-16 20:27:40|4482.68|4482.28|4482.18|4481.78|4482.93|4482.53|4481.93|4481.53|355
1645043270000|2022-02-16 20:27:50|4482.43|4482.03|4482.43|4482.03|4482.93|4482.53|4482.18|4481.78|265
1645043280000|2022-02-16 20:28:00|4482.68|4482.28|4481.18|4480.78|4482.93|4482.53|4481.18|4480.78|357
1645043290000|2022-02-16 20:28:10|4481.43|4481.03|4481.18|4480.78|4481.8|4481.4|4480.93|4480.53|294
1645043300000|2022-02-16 20:28:20|4481.43|4481.03|4480.68|4480.28|4481.43|4481.03|4480.18|4479.78|288
1645043310000|2022-02-16 20:28:30|4480.93|4480.53|4480.43|4480.03|4481.55|4481.15|4480.43|4480.03|201
1645043320000|2022-02-16 20:28:40|4480.68|4480.28|4480.68|4480.28|4481.18|4480.78|4480.43|4480.03|224
1645043330000|2022-02-16 20:28:50|4480.43|4480.03|4480.68|4480.28|4480.68|4480.28|4479.8|4479.4|200
1645043340000|2022-02-16 20:29:00|4480.93|4480.53|4481.93|4481.53|4482.43|4482.03|4480.8|4480.4|488
1645043350000|2022-02-16 20:29:10|4481.68|4481.28|4481.18|4480.78|4482.18|4481.78|4481.18|4480.78|247
1645043360000|2022-02-16 20:29:20|4481.43|4481.03|4482.43|4482.03|4482.68|4482.28|4481.43|4481.03|168
1645043370000|2022-02-16 20:29:30|4482.18|4481.78|4482.43|4482.03|4482.68|4482.28|4482.18|4481.78|308
1645043380000|2022-02-16 20:29:40|4482.68|4482.28|4482.18|4481.78|4482.68|4482.28|4482.18|4481.78|156
1645043390000|2022-02-16 20:29:50|4482.93|4482.53|4484.3|4483.9|4484.68|4484.28|4482.93|4482.53|817
1645043400000|2022-02-16 20:30:00|4484.43|4484.03|4484.18|4483.78|4484.93|4484.53|4483.43|4483.03|686
1645043410000|2022-02-16 20:30:10|4483.93|4483.53|4482.43|4482.03|4483.93|4483.53|4481.93|4481.53|789
1645043420000|2022-02-16 20:30:20|4482.55|4482.15|4482.05|4481.65|4482.93|4482.53|4481.68|4481.28|389
1645043430000|2022-02-16 20:30:30|4481.93|4481.53|4482.43|4482.03|4483.18|4482.78|4481.93|4481.53|399
1645043440000|2022-02-16 20:30:40|4482.68|4482.28|4482.55|4482.15|4483.68|4483.28|4482.43|4482.03|259
1645043450000|2022-02-16 20:30:50|4482.43|4482.03|4482.05|4481.65|4482.43|4482.03|4481.68|4481.28|271
1645043460000|2022-02-16 20:31:00|4481.93|4481.53|4481.18|4480.78|4481.93|4481.53|4480.68|4480.28|423
1645043470000|2022-02-16 20:31:10|4480.93|4480.53|4480.68|4480.28|4481.43|4481.03|4480.43|4480.03|332
1645043480000|2022-02-16 20:31:20|4480.43|4480.03|4481.18|4480.78|4481.18|4480.78|4480.43|4480.03|271
1645043490000|2022-02-16 20:31:30|4481.43|4481.03|4481.18|4480.78|4481.68|4481.28|4480.93|4480.53|366
1645043500000|2022-02-16 20:31:40|4480.68|4480.28|4480.68|4480.28|4481.18|4480.78|4480.68|4480.28|251
1645043510000|2022-02-16 20:31:50|4480.55|4480.15|4481.43|4481.03|4481.43|4481.03|4480.55|4480.15|319
1645043520000|2022-02-16 20:32:00|4481.18|4480.78|4479.43|4479.03|4481.43|4481.03|4478.68|4478.28|710
1645043530000|2022-02-16 20:32:10|4479.18|4478.78|4478.43|4478.03|4479.43|4479.03|4477.93|4477.53|637
1645043540000|2022-02-16 20:32:20|4478.18|4477.78|4478.18|4477.78|4478.43|4478.03|4477.93|4477.53|507
1645043550000|2022-02-16 20:32:30|4477.93|4477.53|4475.93|4475.53|4478.18|4477.78|4475.68|4475.28|842
1645043560000|2022-02-16 20:32:40|4476.18|4475.78|4475.93|4475.53|4476.93|4476.53|4475.8|4475.4|978
1645043570000|2022-02-16 20:32:50|4476.18|4475.78|4475.93|4475.53|4476.93|4476.53|4475.68|4475.28|702
1645043580000|2022-02-16 20:33:00|4476.18|4475.78|4476.43|4476.03|4477.18|4476.78|4475.93|4475.53|471
1645043590000|2022-02-16 20:33:10|4476.18|4475.78|4476.43|4476.03|4476.43|4476.03|4475.68|4475.28|379
1645043600000|2022-02-16 20:33:20|4476.68|4476.28|4477.43|4477.03|4477.43|4477.03|4476.68|4476.28|279
1645043610000|2022-02-16 20:33:30|4477.18|4476.78|4477.18|4476.78|4477.93|4477.53|4476.93|4476.53|444
1645043620000|2022-02-16 20:33:40|4477.43|4477.03|4476.68|4476.28|4477.43|4477.03|4475.68|4475.28|521
1645043630000|2022-02-16 20:33:50|4476.43|4476.03|4476.93|4476.53|4477.18|4476.78|4476.18|4475.78|311
1645043640000|2022-02-16 20:34:00|4476.43|4476.03|4475.68|4475.28|4476.43|4476.03|4475.43|4475.03|541
1645043650000|2022-02-16 20:34:10|4475.93|4475.53|4475.18|4474.78|4476.18|4475.78|4474.93|4474.53|391
1645043660000|2022-02-16 20:34:20|4475.43|4475.03|4476.18|4475.78|4476.18|4475.78|4475.18|4474.78|325
1645043670000|2022-02-16 20:34:30|4475.68|4475.28|4476.43|4476.03|4476.68|4476.28|4475.68|4475.28|363
1645043680000|2022-02-16 20:34:40|4476.68|4476.28|4477.3|4476.9|4477.68|4477.28|4476.43|4476.03|480
1645043690000|2022-02-16 20:34:50|4477.18|4476.78|4478.18|4477.78|4478.43|4478.03|4477.05|4476.65|247
1645043700000|2022-02-16 20:35:00|4478.43|4478.03|4478.68|4478.28|4478.93|4478.53|4478.18|4477.78|552
1645043710000|2022-02-16 20:35:10|4478.18|4477.78|4477.68|4477.28|4478.43|4478.03|4477.68|4477.28|271
1645043720000|2022-02-16 20:35:20|4478.18|4477.78|4478.68|4478.28|4479.18|4478.78|4477.93|4477.53|384
1645043730000|2022-02-16 20:35:30|4478.8|4478.4|4478.93|4478.53|4479.18|4478.78|4478.55|4478.15|213
1645043740000|2022-02-16 20:35:40|4479.18|4478.78|4478.68|4478.28|4479.43|4479.03|4478.43|4478.03|344
1645043750000|2022-02-16 20:35:50|4478.93|4478.53|4478.68|4478.28|4478.93|4478.53|4478.18|4477.78|312
1645043760000|2022-02-16 20:36:00|4478.43|4478.03|4478.18|4477.78|4478.93|4478.53|4477.68|4477.28|475
1645043770000|2022-02-16 20:36:10|4477.93|4477.53|4477.18|4476.78|4478.43|4478.03|4476.93|4476.53|513
1645043780000|2022-02-16 20:36:20|4477.43|4477.03|4477.93|4477.53|4478.18|4477.78|4477.43|4477.03|219
1645043790000|2022-02-16 20:36:30|4478.18|4477.78|4478.18|4477.78|4478.43|4478.03|4477.8|4477.4|348
1645043800000|2022-02-16 20:36:40|4477.93|4477.53|4478.68|4478.28|4478.68|4478.28|4477.43|4477.03|401
1645043810000|2022-02-16 20:36:50|4478.55|4478.15|4479.43|4479.03|4479.68|4479.28|4478.43|4478.03|298
1645043820000|2022-02-16 20:37:00|4479.93|4479.53|4479.43|4479.03|4479.93|4479.53|4478.93|4478.53|457
1645043830000|2022-02-16 20:37:10|4479.68|4479.28|4480.43|4480.03|4480.93|4480.53|4479.68|4479.28|776
1645043840000|2022-02-16 20:37:20|4480.68|4480.28|4482.68|4482.28|4482.93|4482.53|4480.43|4480.03|812
1645043850000|2022-02-16 20:37:30|4482.93|4482.53|4481.93|4481.53|4482.93|4482.53|4481.93|4481.53|439
1645043860000|2022-02-16 20:37:40|4481.8|4481.4|4481.68|4481.28|4481.93|4481.53|4481.18|4480.78|244
1645043870000|2022-02-16 20:37:50|4481.93|4481.53|4481.93|4481.53|4482.18|4481.78|4481.43|4481.03|205
1645043880000|2022-02-16 20:38:00|4482.43|4482.03|4483.93|4483.53|4483.93|4483.53|4482.43|4482.03|701
1645043890000|2022-02-16 20:38:10|4483.68|4483.28|4483.68|4483.28|4484.18|4483.78|4483.43|4483.03|575
1645043900000|2022-02-16 20:38:20|4483.93|4483.53|4483.18|4482.78|4483.93|4483.53|4483.18|4482.78|199
1645043910000|2022-02-16 20:38:30|4482.93|4482.53|4483.93|4483.53|4484.18|4483.78|4482.93|4482.53|275
1645043920000|2022-02-16 20:38:40|4483.68|4483.28|4482.93|4482.53|4483.68|4483.28|4482.68|4482.28|237
1645043930000|2022-02-16 20:38:50|4482.68|4482.28|4482.68|4482.28|4483.18|4482.78|4482.43|4482.03|457
1645043940000|2022-02-16 20:39:00|4482.93|4482.53|4481.68|4481.28|4483.43|4483.03|4481.43|4481.03|452
1645043950000|2022-02-16 20:39:10|4481.93|4481.53|4481.68|4481.28|4482.18|4481.78|4481.68|4481.28|186
1645043960000|2022-02-16 20:39:20|4481.93|4481.53|4481.68|4481.28|4481.93|4481.53|4481.43|4481.03|202
1645043970000|2022-02-16 20:39:30|4481.8|4481.4|4483.18|4482.78|4483.68|4483.28|4481.8|4481.4|480
1645043980000|2022-02-16 20:39:40|4482.93|4482.53|4483.8|4483.4|4483.8|4483.4|4482.43|4482.03|217
1645043990000|2022-02-16 20:39:50|4483.93|4483.53|4484.18|4483.78|4484.43|4484.03|4483.93|4483.53|514
1645044000000|2022-02-16 20:40:00|4483.93|4483.53|4483.18|4482.78|4484.05|4483.65|4482.68|4482.28|469
1645044010000|2022-02-16 20:40:10|4482.93|4482.53|4482.68|4482.28|4482.93|4482.53|4481.93|4481.53|366
1645044020000|2022-02-16 20:40:20|4482.93|4482.53|4483.05|4482.65|4483.18|4482.78|4482.68|4482.28|238
1645044030000|2022-02-16 20:40:30|4482.93|4482.53|4484.68|4484.28|4484.68|4484.28|4482.68|4482.28|259
1645044040000|2022-02-16 20:40:40|4484.43|4484.03|4484.43|4484.03|4484.93|4484.53|4484.43|4484.03|295
1645044050000|2022-02-16 20:40:50|4484.18|4483.78|4483.93|4483.53|4484.43|4484.03|4483.55|4483.15|361
1645044060000|2022-02-16 20:41:00|4484.18|4483.78|4482.93|4482.53|4484.18|4483.78|4482.68|4482.28|363
1645044070000|2022-02-16 20:41:10|4482.68|4482.28|4481.93|4481.53|4482.93|4482.53|4481.93|4481.53|215
1645044080000|2022-02-16 20:41:20|4482.18|4481.78|4482.18|4481.78|4482.68|4482.28|4481.93|4481.53|247
1645044090000|2022-02-16 20:41:30|4482.43|4482.03|4482.93|4482.53|4483.43|4483.03|4482.43|4482.03|310
1645044100000|2022-02-16 20:41:40|4482.68|4482.28|4483.68|4483.28|4483.68|4483.28|4482.68|4482.28|226
1645044110000|2022-02-16 20:41:50|4483.8|4483.4|4482.93|4482.53|4484.18|4483.78|4482.93|4482.53|380
1645044120000|2022-02-16 20:42:00|4483.18|4482.78|4482.18|4481.78|4483.18|4482.78|4482.18|4481.78|294
1645044130000|2022-02-16 20:42:10|4481.93|4481.53|4482.18|4481.78|4482.68|4482.28|4481.93|4481.53|202
1645044140000|2022-02-16 20:42:20|4481.93|4481.53|4483.68|4483.28|4483.68|4483.28|4481.93|4481.53|191
1645044150000|2022-02-16 20:42:30|4483.93|4483.53|4484.18|4483.78|4484.18|4483.78|4483.93|4483.53|226
1645044160000|2022-02-16 20:42:40|4484.3|4483.9|4483.93|4483.53|4484.43|4484.03|4483.68|4483.28|201
1645044170000|2022-02-16 20:42:50|4483.68|4483.28|4484.18|4483.78|4484.43|4484.03|4483.68|4483.28|408
1645044180000|2022-02-16 20:43:00|4483.93|4483.53|4484.18|4483.78|4484.93|4484.53|4483.93|4483.53|352
1645044190000|2022-02-16 20:43:10|4484.43|4484.03|4482.93|4482.53|4484.43|4484.03|4482.93|4482.53|405
1645044200000|2022-02-16 20:43:20|4482.43|4482.03|4482.18|4481.78|4482.68|4482.28|4481.93|4481.53|392
1645044210000|2022-02-16 20:43:30|4481.93|4481.53|4482.68|4482.28|4482.68|4482.28|4481.93|4481.53|291
1645044220000|2022-02-16 20:43:40|4482.93|4482.53|4482.43|4482.03|4483.18|4482.78|4482.18|4481.78|212
1645044230000|2022-02-16 20:43:50|4482.18|4481.78|4481.93|4481.53|4482.43|4482.03|4481.68|4481.28|364
1645044240000|2022-02-16 20:44:00|4481.68|4481.28|4481.93|4481.53|4482.43|4482.03|4481.68|4481.28|236
1645044250000|2022-02-16 20:44:10|4481.68|4481.28|4483.18|4482.78|4483.18|4482.78|4481.68|4481.28|232
1645044260000|2022-02-16 20:44:20|4483.43|4483.03|4483.43|4483.03|4483.93|4483.53|4483.43|4483.03|351
1645044270000|2022-02-16 20:44:30|4483.3|4482.9|4482.43|4482.03|4483.43|4483.03|4482.43|4482.03|206
1645044280000|2022-02-16 20:44:40|4482.55|4482.15|4481.68|4481.28|4482.55|4482.15|4481.68|4481.28|299
1645044290000|2022-02-16 20:44:50|4481.93|4481.53|4482.43|4482.03|4482.43|4482.03|4481.93|4481.53|261
1645044300000|2022-02-16 20:45:00|4481.8|4481.4|4482.43|4482.03|4482.43|4482.03|4480.68|4480.28|764
1645044310000|2022-02-16 20:45:10|4482.68|4482.28|4483.68|4483.28|4484.18|4483.78|4482.68|4482.28|490
1645044320000|2022-02-16 20:45:20|4483.18|4482.78|4481.18|4480.78|4483.18|4482.78|4480.43|4480.03|626
1645044330000|2022-02-16 20:45:30|4480.93|4480.53|4480.18|4479.78|4480.93|4480.53|4478.93|4478.53|1137
1645044340000|2022-02-16 20:45:40|4479.93|4479.53|4482.43|4482.03|4482.43|4482.03|4479.93|4479.53|1203
1645044350000|2022-02-16 20:45:50|4482.3|4481.9|4482.68|4482.28|4483.43|4483.03|4482.18|4481.78|828
1645044360000|2022-02-16 20:46:00|4482.55|4482.15|4484.93|4484.53|4484.93|4484.53|4482.43|4482.03|460
1645044370000|2022-02-16 20:46:10|4484.68|4484.28|4485.93|4485.53|4485.93|4485.53|4484.43|4484.03|917
1645044380000|2022-02-16 20:46:20|4486.18|4485.78|4485.68|4485.28|4486.18|4485.78|4485.43|4485.03|654
1645044390000|2022-02-16 20:46:30|4485.93|4485.53|4484.18|4483.78|4485.93|4485.53|4483.68|4483.28|689
1645044400000|2022-02-16 20:46:40|4484.43|4484.03|4484.18|4483.78|4484.43|4484.03|4482.68|4482.28|669
1645044410000|2022-02-16 20:46:50|4484.43|4484.03|4485.93|4485.53|4485.93|4485.53|4484.43|4484.03|374
1645044420000|2022-02-16 20:47:00|4485.8|4485.4|4485.3|4484.9|4485.8|4485.4|4484.93|4484.53|691
1645044430000|2022-02-16 20:47:10|4485.18|4484.78|4485.68|4485.28|4485.68|4485.28|4484.68|4484.28|814
1645044440000|2022-02-16 20:47:20|4485.43|4485.03|4486.18|4485.78|4486.18|4485.78|4485.18|4484.78|413
1645044450000|2022-02-16 20:47:30|4485.68|4485.28|4483.43|4483.03|4485.93|4485.53|4483.43|4483.03|732
1645044460000|2022-02-16 20:47:40|4483.68|4483.28|4483.68|4483.28|4484.18|4483.78|4483.18|4482.78|434
1645044470000|2022-02-16 20:47:50|4483.93|4483.53|4484.18|4483.78|4484.18|4483.78|4483.43|4483.03|251
1645044480000|2022-02-16 20:48:00|4483.93|4483.53|4483.43|4483.03|4483.93|4483.53|4482.18|4481.78|1309
1645044490000|2022-02-16 20:48:10|4483.18|4482.78|4482.43|4482.03|4483.18|4482.78|4481.68|4481.28|707
1645044500000|2022-02-16 20:48:20|4482.55|4482.15|4482.43|4482.03|4482.68|4482.28|4481.93|4481.53|244
1645044510000|2022-02-16 20:48:30|4482.3|4481.9|4481.68|4481.28|4482.43|4482.03|4481.68|4481.28|276
1645044520000|2022-02-16 20:48:40|4481.43|4481.03|4484.18|4483.78|4484.18|4483.78|4481.43|4481.03|414
1645044530000|2022-02-16 20:48:50|4483.93|4483.53|4484.93|4484.53|4485.43|4485.03|4483.93|4483.53|356
1645044540000|2022-02-16 20:49:00|4484.8|4484.4|4485.93|4485.53|4485.93|4485.53|4484.68|4484.28|419
1645044550000|2022-02-16 20:49:10|4485.8|4485.4|4485.05|4484.65|4485.8|4485.4|4485.05|4484.65|384
1645044560000|2022-02-16 20:49:20|4485.18|4484.78|4483.93|4483.53|4485.18|4484.78|4483.43|4483.03|470
1645044570000|2022-02-16 20:49:30|4483.68|4483.28|4484.43|4484.03|4484.93|4484.53|4483.68|4483.28|231
1645044580000|2022-02-16 20:49:40|4484.55|4484.15|4484.68|4484.28|4485.43|4485.03|4484.55|4484.15|350
1645044590000|2022-02-16 20:49:50|4484.93|4484.53|4485.93|4485.53|4486.18|4485.78|4484.93|4484.53|616
1645044600000|2022-02-16 20:50:00|4487.68|4487.28|4488.93|4488.53|4490.68|4490.28|4487.68|4487.28|4892
1645044610000|2022-02-16 20:50:10|4488.18|4487.78|4487.43|4487.03|4488.93|4488.53|4486.43|4486.03|1680
1645044620000|2022-02-16 20:50:20|4487.3|4486.9|4486.93|4486.53|4487.68|4487.28|4486.68|4486.28|965
1645044630000|2022-02-16 20:50:30|4486.8|4486.4|4486.3|4485.9|4486.93|4486.53|4485.55|4485.15|1347
1645044640000|2022-02-16 20:50:40|4486.18|4485.78|4484.18|4483.78|4486.18|4485.78|4483.93|4483.53|1166
1645044650000|2022-02-16 20:50:50|4484.43|4484.03|4484.18|4483.78|4484.93|4484.53|4483.93|4483.53|667
1645044660000|2022-02-16 20:51:00|4484.43|4484.03|4487.18|4486.78|4487.18|4486.78|4484.43|4484.03|642
1645044670000|2022-02-16 20:51:10|4486.93|4486.53|4485.43|4485.03|4486.93|4486.53|4485.43|4485.03|425
1645044680000|2022-02-16 20:51:20|4485.55|4485.15|4484.68|4484.28|4485.55|4485.15|4483.93|4483.53|593
1645044690000|2022-02-16 20:51:30|4485.18|4484.78|4485.68|4485.28|4485.93|4485.53|4485.18|4484.78|420
1645044700000|2022-02-16 20:51:40|4485.93|4485.53|4485.55|4485.15|4485.93|4485.53|4485.18|4484.78|364
1645044710000|2022-02-16 20:51:50|4485.43|4485.03|4484.93|4484.53|4485.68|4485.28|4484.43|4484.03|598
1645044720000|2022-02-16 20:52:00|4485.18|4484.78|4486.43|4486.03|4486.93|4486.53|4485.18|4484.78|1377
1645044730000|2022-02-16 20:52:10|4486.68|4486.28|4487.18|4486.78|4487.68|4487.28|4486.68|4486.28|580
1645044740000|2022-02-16 20:52:20|4487.43|4487.03|4486.93|4486.53|4487.43|4487.03|4486.43|4486.03|517
1645044750000|2022-02-16 20:52:30|4487.18|4486.78|4487.43|4487.03|4487.93|4487.53|4487.18|4486.78|483
1645044760000|2022-02-16 20:52:40|4487.18|4486.78|4485.68|4485.28|4487.43|4487.03|4485.68|4485.28|484
1645044770000|2022-02-16 20:52:50|4485.8|4485.4|4486.05|4485.65|4486.18|4485.78|4485.68|4485.28|295
1645044780000|2022-02-16 20:53:00|4485.93|4485.53|4486.68|4486.28|4486.93|4486.53|4485.93|4485.53|300
1645044790000|2022-02-16 20:53:10|4486.93|4486.53|4486.18|4485.78|4486.93|4486.53|4484.93|4484.53|867
1645044800000|2022-02-16 20:53:20|4485.68|4485.28|4486.18|4485.78|4486.18|4485.78|4485.43|4485.03|227
1645044810000|2022-02-16 20:53:30|4485.93|4485.53|4485.05|4484.65|4485.93|4485.53|4484.43|4484.03|620
1645044820000|2022-02-16 20:53:40|4484.93|4484.53|4484.18|4483.78|4484.93|4484.53|4483.93|4483.53|349
1645044830000|2022-02-16 20:53:50|4484.43|4484.03|4484.93|4484.53|4484.93|4484.53|4483.93|4483.53|408
1645044840000|2022-02-16 20:54:00|4484.68|4484.28|4484.18|4483.78|4484.68|4484.28|4483.93|4483.53|416
1645044850000|2022-02-16 20:54:10|4483.93|4483.53|4483.68|4483.28|4483.93|4483.53|4483.43|4483.03|467
1645044860000|2022-02-16 20:54:20|4483.43|4483.03|4483.43|4483.03|4484.18|4483.78|4483.43|4483.03|625
1645044870000|2022-02-16 20:54:30|4482.93|4482.53|4482.93|4482.53|4483.18|4482.78|4482.43|4482.03|505
1645044880000|2022-02-16 20:54:40|4481.18|4480.78|4479.43|4479.03|4481.18|4480.78|4478.93|4478.53|2196
1645044890000|2022-02-16 20:54:50|4478.93|4478.53|4479.43|4479.03|4479.68|4479.28|4478.43|4478.03|1689
1645044900000|2022-02-16 20:55:00|4479.18|4478.78|4479.43|4479.03|4480.05|4479.65|4478.18|4477.78|2054
1645044910000|2022-02-16 20:55:10|4479.18|4478.78|4477.18|4476.78|4479.43|4479.03|4477.18|4476.78|1034
1645044920000|2022-02-16 20:55:20|4477.43|4477.03|4478.18|4477.78|4478.68|4478.28|4477.18|4476.78|926
1645044930000|2022-02-16 20:55:30|4477.93|4477.53|4477.68|4477.28|4478.18|4477.78|4477.68|4477.28|498
1645044940000|2022-02-16 20:55:40|4477.18|4476.78|4478.18|4477.78|4478.18|4477.78|4476.93|4476.53|919
1645044950000|2022-02-16 20:55:50|4477.68|4477.28|4479.43|4479.03|4479.43|4479.03|4477.43|4477.03|779
1645044960000|2022-02-16 20:56:00|4479.18|4478.78|4477.93|4477.53|4479.18|4478.78|4477.93|4477.53|719
1645044970000|2022-02-16 20:56:10|4477.68|4477.28|4478.18|4477.78|4478.18|4477.78|4477.18|4476.78|617
1645044980000|2022-02-16 20:56:20|4478.43|4478.03|4478.18|4477.78|4478.68|4478.28|4477.68|4477.28|650
1645044990000|2022-02-16 20:56:30|4478.05|4477.65|4477.93|4477.53|4478.18|4477.78|4477.68|4477.28|359
1645045000000|2022-02-16 20:56:40|4477.68|4477.28|4478.68|4478.28|4478.68|4478.28|4477.43|4477.03|820
1645045010000|2022-02-16 20:56:50|4478.43|4478.03|4478.18|4477.78|4478.68|4478.28|4478.18|4477.78|512
1645045020000|2022-02-16 20:57:00|4477.68|4477.28|4476.93|4476.53|4477.68|4477.28|4476.68|4476.28|849
1645045030000|2022-02-16 20:57:10|4476.68|4476.28|4475.93|4475.53|4476.68|4476.28|4475.93|4475.53|1627
1645045040000|2022-02-16 20:57:20|4475.43|4475.03|4475.18|4474.78|4475.93|4475.53|4475.18|4474.78|830
1645045050000|2022-02-16 20:57:30|4475.43|4475.03|4475.68|4475.28|4475.93|4475.53|4475.18|4474.78|598
1645045060000|2022-02-16 20:57:40|4475.93|4475.53|4476.43|4476.03|4476.68|4476.28|4475.93|4475.53|906
1645045070000|2022-02-16 20:57:50|4476.18|4475.78|4476.68|4476.28|4476.68|4476.28|4476.18|4475.78|693
1645045080000|2022-02-16 20:58:00|4476.93|4476.53|4475.93|4475.53|4476.93|4476.53|4475.93|4475.53|964
1645045090000|2022-02-16 20:58:10|4475.68|4475.28|4476.93|4476.53|4477.18|4476.78|4475.68|4475.28|785
1645045100000|2022-02-16 20:58:20|4476.68|4476.28|4476.68|4476.28|4476.93|4476.53|4476.68|4476.28|788
1645045110000|2022-02-16 20:58:30|4476.93|4476.53|4477.11|4476.71|4477.18|4476.78|4476.68|4476.28|594
1645045120000|2022-02-16 20:58:40|4477.36|4476.96|4477.86|4477.46|4478.11|4477.71|4477.36|4476.96|971
1645045130000|2022-02-16 20:58:50|4478.11|4477.71|4477.61|4477.21|4478.36|4477.96|4477.61|4477.21|721
1645045140000|2022-02-16 20:59:00|4477.36|4476.96|4476.86|4476.46|4477.61|4477.21|4476.36|4475.96|1445
1645045150000|2022-02-16 20:59:10|4476.61|4476.21|4474.11|4473.71|4476.61|4476.21|4473.86|4473.46|2286
1645045160000|2022-02-16 20:59:20|4474.36|4473.96|4472.86|4472.46|4474.36|4473.96|4472.86|4472.46|1976
1645045170000|2022-02-16 20:59:30|4473.36|4472.96|4475.36|4474.96|4475.86|4475.46|4473.36|4472.96|5695
1645045180000|2022-02-16 20:59:40|4475.11|4474.71|4476.86|4476.46|4477.36|4476.96|4475.11|4474.71|5736
1645045190000|2022-02-16 20:59:50|4476.61|4476.21|4476.86|4476.46|4477.61|4477.21|4475.86|4475.46|17097
1645045200000|2022-02-16 21:00:00|4476.53|4475.93|4475.03|4474.43|4476.53|4475.93|4475.03|4474.43|9032
1645045210000|2022-02-16 21:00:10|4475.28|4474.68|4474.78|4474.18|4475.53|4474.93|4474.28|4473.68|1758
1645045220000|2022-02-16 21:00:20|4475.03|4474.43|4475.28|4474.68|4475.53|4474.93|4474.78|4474.18|783
1645045230000|2022-02-16 21:00:30|4475.03|4474.43|4475.03|4474.43|4475.28|4474.68|4474.78|4474.18|766
1645045240000|2022-02-16 21:00:40|4475.28|4474.68|4474.78|4474.18|4475.28|4474.68|4474.78|4474.18|747
1645045250000|2022-02-16 21:00:50|4475.03|4474.43|4474.53|4473.93|4475.03|4474.43|4474.53|4473.93|389
1645045260000|2022-02-16 21:01:00|4474.78|4474.18|4474.53|4473.93|4475.03|4474.43|4474.53|4473.93|963
1645045270000|2022-02-16 21:01:10|4474.78|4474.18|4475.03|4474.43|4475.28|4474.68|4474.28|4473.68|878
1645045280000|2022-02-16 21:01:20|4474.78|4474.18|4474.53|4473.93|4474.78|4474.18|4474.53|4473.93|453
1645045290000|2022-02-16 21:01:30|4474.28|4473.68|4473.78|4473.18|4474.28|4473.68|4473.53|4472.93|865
1645045300000|2022-02-16 21:01:40|4473.53|4472.93|4473.03|4472.43|4473.53|4472.93|4473.03|4472.43|847
1645045310000|2022-02-16 21:01:50|4472.78|4472.18|4473.28|4472.68|4473.28|4472.68|4472.78|4472.18|303
1645045320000|2022-02-16 21:02:00|4473.03|4472.43|4472.78|4472.18|4473.03|4472.43|4472.53|4471.93|802
1645045330000|2022-02-16 21:02:10|4472.53|4471.93|4472.86|4472.26|4472.86|4472.26|4472.28|4471.68|518
1645045340000|2022-02-16 21:02:20|4473.11|4472.51|4472.97|4472.37|4473.36|4472.76|4472.72|4472.12|500
1645045350000|2022-02-16 21:02:30|4473.22|4472.62|4473.72|4473.12|4473.72|4473.12|4473.22|4472.62|381
1645045360000|2022-02-16 21:02:40|4473.59|4472.99|4472.97|4472.37|4473.72|4473.12|4472.72|4472.12|422
1645045370000|2022-02-16 21:02:50|4472.72|4472.12|4473.22|4472.62|4473.22|4472.62|4472.72|4472.12|374
1645045380000|2022-02-16 21:03:00|4473.47|4472.87|4472.97|4472.37|4473.72|4473.12|4472.72|4472.12|720
1645045390000|2022-02-16 21:03:10|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|4472.47|4471.87|383
1645045400000|2022-02-16 21:03:20|4472.47|4471.87|4472.47|4471.87|4472.72|4472.12|4472.22|4471.62|564
1645045410000|2022-02-16 21:03:30|4472.72|4472.12|4472.22|4471.62|4472.72|4472.12|4472.22|4471.62|399
1645045420000|2022-02-16 21:03:40|4472.47|4471.87|4472.22|4471.62|4472.72|4472.12|4471.97|4471.37|416
1645045430000|2022-02-16 21:03:50|4471.97|4471.37|4471.97|4471.37|4471.97|4471.37|4471.97|4471.37|228
1645045440000|2022-02-16 21:04:00|4471.72|4471.12|4471.97|4471.37|4471.97|4471.37|4471.72|4471.12|220
1645045450000|2022-02-16 21:04:10|4471.72|4471.12|4471.72|4471.12|4471.72|4471.12|4471.72|4471.12|224
1645045460000|2022-02-16 21:04:20|4471.97|4471.37|4471.97|4471.37|4472.22|4471.62|4471.72|4471.12|500
1645045470000|2022-02-16 21:04:30|4472.47|4471.87|4471.97|4471.37|4472.47|4471.87|4471.84|4471.24|455
1645045480000|2022-02-16 21:04:40|4471.84|4471.24|4471.97|4471.37|4471.97|4471.37|4471.84|4471.24|97
1645045490000|2022-02-16 21:04:50|4471.72|4471.12|4473.22|4472.62|4473.22|4472.62|4471.72|4471.12|975
1645045500000|2022-02-16 21:05:00|4472.97|4472.37|4473.72|4473.12|4473.72|4473.12|4472.72|4472.12|761
1645045510000|2022-02-16 21:05:10|4473.47|4472.87|4473.47|4472.87|4473.97|4473.37|4473.47|4472.87|538
1645045520000|2022-02-16 21:05:20|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|4472.97|4472.37|739
1645045530000|2022-02-16 21:05:30|4473.34|4472.74|4473.22|4472.62|4473.84|4473.24|4473.22|4472.62|363
1645045540000|2022-02-16 21:05:40|4473.09|4472.49|4472.22|4471.62|4473.47|4472.87|4471.97|4471.37|629
1645045550000|2022-02-16 21:05:50|4472.47|4471.87|4472.72|4472.12|4472.97|4472.37|4472.22|4471.62|294
1645045560000|2022-02-16 21:06:00|4472.59|4471.99|4472.47|4471.87|4472.72|4472.12|4472.47|4471.87|156
1645045570000|2022-02-16 21:06:10|4472.34|4471.74|4472.72|4472.12|4472.72|4472.12|4472.22|4471.62|340
1645045580000|2022-02-16 21:06:20|4472.97|4472.37|4473.22|4472.62|4473.22|4472.62|4472.97|4472.37|260
1645045590000|2022-02-16 21:06:30|4472.97|4472.37|4473.22|4472.62|4473.22|4472.62|4472.47|4471.87|336
1645045600000|2022-02-16 21:06:40|4473.09|4472.49|4472.72|4472.12|4473.09|4472.49|4472.59|4471.99|145
1645045610000|2022-02-16 21:06:50|4472.47|4471.87|4472.72|4472.12|4472.97|4472.37|4472.47|4471.87|304
1645045620000|2022-02-16 21:07:00|4472.97|4472.37|4472.97|4472.37|4473.22|4472.62|4472.97|4472.37|235
1645045630000|2022-02-16 21:07:10|4472.72|4472.12|4472.47|4471.87|4472.72|4472.12|4472.47|4471.87|395
1645045640000|2022-02-16 21:07:20|4472.22|4471.62|4472.47|4471.87|4472.47|4471.87|4472.22|4471.62|95
1645045650000|2022-02-16 21:07:30|4472.22|4471.62|4471.97|4471.37|4472.22|4471.62|4471.97|4471.37|249
1645045660000|2022-02-16 21:07:40|4472.22|4471.62|4472.72|4472.12|4472.72|4472.12|4471.97|4471.37|285
1645045670000|2022-02-16 21:07:50|4472.59|4471.99|4472.47|4471.87|4472.59|4471.99|4472.47|4471.87|128
1645045680000|2022-02-16 21:08:00|||||||||37
1645045690000|2022-02-16 21:08:10|4472.72|4472.12|4472.72|4472.12|4472.97|4472.37|4472.47|4471.87|270
1645045700000|2022-02-16 21:08:20|4472.84|4472.24|4473.22|4472.62|4473.22|4472.62|4472.84|4472.24|110
1645045710000|2022-02-16 21:08:30|4472.97|4472.37|4472.47|4471.87|4472.97|4472.37|4472.47|4471.87|185
1645045720000|2022-02-16 21:08:40|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|4472.47|4471.87|169
1645045730000|2022-02-16 21:08:50|||||||||55
1645045740000|2022-02-16 21:09:00|4472.97|4472.37|4472.72|4472.12|4472.97|4472.37|4472.72|4472.12|223
1645045750000|2022-02-16 21:09:10|4472.47|4471.87|4471.72|4471.12|4472.47|4471.87|4471.72|4471.12|229
1645045760000|2022-02-16 21:09:20|4471.47|4470.87|4471.72|4471.12|4471.72|4471.12|4471.47|4470.87|404
1645045770000|2022-02-16 21:09:30|4471.84|4471.24|4471.47|4470.87|4471.97|4471.37|4471.47|4470.87|174
1645045780000|2022-02-16 21:09:40|4471.72|4471.12|4472.22|4471.62|4472.22|4471.62|4471.72|4471.12|223
1645045790000|2022-02-16 21:09:50|4472.47|4471.87|4471.97|4471.37|4472.47|4471.87|4471.97|4471.37|209
1645045800000|2022-02-16 21:10:00|4471.72|4471.12|4471.47|4470.87|4471.72|4471.12|4471.47|4470.87|374
1645045810000|2022-02-16 21:10:10|4471.72|4471.12|4471.97|4471.37|4471.97|4471.37|4471.72|4471.12|132
1645045820000|2022-02-16 21:10:20|||||||||30
1645045830000|2022-02-16 21:10:30|4472.22|4471.62|4471.97|4471.37|4472.22|4471.62|4471.97|4471.37|109
1645045840000|2022-02-16 21:10:40|4472.09|4471.49|4471.97|4471.37|4472.09|4471.49|4471.97|4471.37|142
1645045850000|2022-02-16 21:10:50|4472.22|4471.62|4472.97|4472.37|4472.97|4472.37|4472.22|4471.62|219
1645045860000|2022-02-16 21:11:00|4473.22|4472.62|4472.97|4472.37|4473.22|4472.62|4472.97|4472.37|159
1645045870000|2022-02-16 21:11:10|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|71
1645045880000|2022-02-16 21:11:20|4473.47|4472.87|4473.72|4473.12|4473.97|4473.37|4473.47|4472.87|217
1645045890000|2022-02-16 21:11:30|4473.97|4473.37|4473.97|4473.37|4474.22|4473.62|4473.97|4473.37|141
1645045900000|2022-02-16 21:11:40|4474.09|4473.49|4473.72|4473.12|4474.09|4473.49|4473.72|4473.12|252
1645045910000|2022-02-16 21:11:50|4473.84|4473.24|4473.22|4472.62|4473.84|4473.24|4473.22|4472.62|124
1645045920000|2022-02-16 21:12:00|4472.72|4472.12|4472.97|4472.37|4472.97|4472.37|4472.72|4472.12|245
1645045930000|2022-02-16 21:12:10|4473.09|4472.49|4472.97|4472.37|4473.22|4472.62|4472.97|4472.37|37
1645045940000|2022-02-16 21:12:20|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|4472.47|4471.87|139
1645045950000|2022-02-16 21:12:30|4472.97|4472.37|4472.47|4471.87|4472.97|4472.37|4472.22|4471.62|234
1645045960000|2022-02-16 21:12:40|4472.22|4471.62|4472.47|4471.87|4472.72|4472.12|4472.22|4471.62|60
1645045970000|2022-02-16 21:12:50|4472.59|4471.99|4472.72|4472.12|4472.72|4472.12|4472.59|4471.99|85
1645045980000|2022-02-16 21:13:00|4472.47|4471.87|4472.47|4471.87|4472.59|4471.99|4472.47|4471.87|102
1645045990000|2022-02-16 21:13:10|4472.22|4471.62|4472.47|4471.87|4472.47|4471.87|4472.22|4471.62|30
1645046000000|2022-02-16 21:13:20|4472.34|4471.74|4472.47|4471.87|4472.47|4471.87|4472.22|4471.62|97
1645046010000|2022-02-16 21:13:30|4472.22|4471.62|4472.97|4472.37|4472.97|4472.37|4472.22|4471.62|316
1645046020000|2022-02-16 21:13:40|4473.22|4472.62|4472.72|4472.12|4473.22|4472.62|4472.72|4472.12|99
1645046030000|2022-02-16 21:13:50|4472.84|4472.24|4472.97|4472.37|4472.97|4472.37|4472.72|4472.12|58
1645046040000|2022-02-16 21:14:00|4472.47|4471.87|4472.47|4471.87|4472.97|4472.37|4472.47|4471.87|178
1645046050000|2022-02-16 21:14:10|4472.22|4471.62|4471.97|4471.37|4472.22|4471.62|4471.97|4471.37|136
1645046060000|2022-02-16 21:14:20|4471.72|4471.12|4471.72|4471.12|4471.72|4471.12|4471.72|4471.12|115
1645046070000|2022-02-16 21:14:30|4471.84|4471.24|4471.72|4471.12|4471.84|4471.24|4471.72|4471.12|197
1645046080000|2022-02-16 21:14:40|4471.97|4471.37|4471.97|4471.37|4471.97|4471.37|4471.72|4471.12|220
1645046090000|2022-02-16 21:14:50|4471.84|4471.24|4471.72|4471.12|4471.97|4471.37|4471.72|4471.12|174
1645046100000|2022-02-16 21:15:00|4471.97|4471.37|4472.72|4472.12|4472.72|4472.12|4471.97|4471.37|163
1645046110000|2022-02-16 21:15:10|4472.97|4472.37|4473.22|4472.62|4473.22|4472.62|4472.97|4472.37|51
1645046120000|2022-02-16 21:15:20|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|4472.72|4472.12|69
1645046130000|2022-02-16 21:15:30|4473.09|4472.49|4472.97|4472.37|4473.22|4472.62|4472.97|4472.37|52
1645046140000|2022-02-16 21:15:40|4473.22|4472.62|4472.84|4472.24|4473.22|4472.62|4472.84|4472.24|42
1645046150000|2022-02-16 21:15:50|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|4472.72|4472.12|61
1645046160000|2022-02-16 21:16:00|4472.84|4472.24|4472.97|4472.37|4472.97|4472.37|4472.72|4472.12|2
1645046170000|2022-02-16 21:16:10|4472.84|4472.24|4472.72|4472.12|4472.97|4472.37|4472.72|4472.12|4
1645046180000|2022-02-16 21:16:20|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|33
1645046190000|2022-02-16 21:16:30|4473.47|4472.87|4473.47|4472.87|4473.47|4472.87|4473.47|4472.87|72
1645046200000|2022-02-16 21:16:40|4473.59|4472.99|4473.59|4472.99|4473.59|4472.99|4473.47|4472.87|25
1645046210000|2022-02-16 21:16:50|4473.72|4473.12|4473.72|4473.12|4473.72|4473.12|4472.97|4472.37|83
1645046220000|2022-02-16 21:17:00|4473.47|4472.87|4473.47|4472.87|4473.72|4473.12|4473.47|4472.87|13
1645046230000|2022-02-16 21:17:10|||||||||1
1645046240000|2022-02-16 21:17:20|4473.72|4473.12|4473.47|4472.87|4473.72|4473.12|4473.47|4472.87|83
1645046250000|2022-02-16 21:17:30|||||||||8
1645046260000|2022-02-16 21:17:40|||||||||21
1645046270000|2022-02-16 21:17:50|4473.22|4472.62|4473.47|4472.87|4473.47|4472.87|4473.22|4472.62|19
1645046280000|2022-02-16 21:18:00|4473.72|4473.12|4473.84|4473.24|4473.84|4473.24|4473.72|4473.12|48
1645046290000|2022-02-16 21:18:10|4473.72|4473.12|4473.72|4473.12|4473.72|4473.12|4473.72|4473.12|36
1645046300000|2022-02-16 21:18:20|||||||||5
1645046310000|2022-02-16 21:18:30|4473.97|4473.37|4473.97|4473.37|4474.22|4473.62|4473.97|4473.37|150
1645046320000|2022-02-16 21:18:40|4473.84|4473.24|4473.72|4473.12|4473.97|4473.37|4473.72|4473.12|41
1645046330000|2022-02-16 21:18:50|4473.84|4473.24|4473.72|4473.12|4473.97|4473.37|4473.72|4473.12|55
1645046340000|2022-02-16 21:19:00|4473.47|4472.87|4472.97|4472.37|4473.47|4472.87|4472.97|4472.37|71
1645046350000|2022-02-16 21:19:10|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|22
1645046360000|2022-02-16 21:19:20|||||||||27
1645046370000|2022-02-16 21:19:30|4473.09|4472.49|4472.97|4472.37|4473.09|4472.49|4472.97|4472.37|3
1645046380000|2022-02-16 21:19:40|4472.84|4472.24|4472.72|4472.12|4472.97|4472.37|4472.72|4472.12|14
1645046390000|2022-02-16 21:19:50|4472.97|4472.37|4473.22|4472.62|4473.22|4472.62|4472.72|4472.12|45
1645046400000|2022-02-16 21:20:00|4473.47|4472.87|4473.34|4472.74|4473.47|4472.87|4473.22|4472.62|67
1645046410000|2022-02-16 21:20:10|4473.22|4472.62|4473.47|4472.87|4473.47|4472.87|4473.22|4472.62|21
1645046420000|2022-02-16 21:20:20|4473.34|4472.74|4470.97|4470.37|4473.34|4472.74|4470.97|4470.37|1016
1645046430000|2022-02-16 21:20:30|4470.72|4470.12|4470.97|4470.37|4471.22|4470.62|4469.97|4469.37|906
1645046440000|2022-02-16 21:20:40|4470.72|4470.12|4470.22|4469.62|4471.47|4470.87|4469.97|4469.37|528
1645046450000|2022-02-16 21:20:50|4470.34|4469.74|4471.59|4470.99|4471.59|4470.99|4469.97|4469.37|374
1645046460000|2022-02-16 21:21:00|4471.72|4471.12|4471.72|4471.12|4471.72|4471.12|4470.22|4469.62|422
1645046470000|2022-02-16 21:21:10|4471.47|4470.87|4472.22|4471.62|4472.72|4472.12|4471.47|4470.87|220
1645046480000|2022-02-16 21:21:20|4471.97|4471.37|4475.72|4475.12|4476.22|4475.62|4471.72|4471.12|869
1645046490000|2022-02-16 21:21:30|4475.97|4475.37|4477.34|4476.74|4477.97|4477.37|4475.72|4475.12|515
1645046500000|2022-02-16 21:21:40|4477.47|4476.87|4476.47|4475.87|4477.59|4476.99|4476.47|4475.87|234
1645046510000|2022-02-16 21:21:50|4476.22|4475.62|4475.34|4474.74|4476.59|4475.99|4475.22|4474.62|298
1645046520000|2022-02-16 21:22:00|4475.47|4474.87|4475.09|4474.49|4476.22|4475.62|4475.09|4474.49|106
1645046530000|2022-02-16 21:22:10|4474.97|4474.37|4475.22|4474.62|4475.22|4474.62|4473.97|4473.37|232
1645046540000|2022-02-16 21:22:20|4475.47|4474.87|4474.47|4473.87|4475.47|4474.87|4473.97|4473.37|110
1645046550000|2022-02-16 21:22:30|4474.22|4473.62|4473.97|4473.37|4474.97|4474.37|4473.97|4473.37|44
1645046560000|2022-02-16 21:22:40|4473.72|4473.12|4473.59|4472.99|4473.84|4473.24|4473.47|4472.87|58
1645046570000|2022-02-16 21:22:50|4473.72|4473.12|4474.47|4473.87|4474.72|4474.12|4473.72|4473.12|25
1645046580000|2022-02-16 21:23:00|4474.22|4473.62|4473.72|4473.12|4474.22|4473.62|4473.47|4472.87|66
1645046590000|2022-02-16 21:23:10|4474.22|4473.62|4474.97|4474.37|4475.09|4474.49|4474.22|4473.62|82
1645046600000|2022-02-16 21:23:20|4474.22|4473.62|4473.72|4473.12|4474.22|4473.62|4473.34|4472.74|208
1645046610000|2022-02-16 21:23:30|4473.84|4473.24|4473.47|4472.87|4474.22|4473.62|4473.47|4472.87|139
1645046620000|2022-02-16 21:23:40|4473.22|4472.62|4473.47|4472.87|4473.47|4472.87|4472.47|4471.87|136
1645046630000|2022-02-16 21:23:50|4473.22|4472.62|4473.22|4472.62|4473.47|4472.87|4472.84|4472.24|62
1645046640000|2022-02-16 21:24:00|4472.84|4472.24|4473.47|4472.87|4473.47|4472.87|4472.84|4472.24|49
1645046650000|2022-02-16 21:24:10|4473.34|4472.74|4473.72|4473.12|4473.97|4473.37|4473.34|4472.74|51
1645046660000|2022-02-16 21:24:20|4473.59|4472.99|4473.22|4472.62|4473.59|4472.99|4473.22|4472.62|12
1645046670000|2022-02-16 21:24:30|4473.47|4472.87|4473.47|4472.87|4473.47|4472.87|4473.22|4472.62|22
1645046680000|2022-02-16 21:24:40|4473.72|4473.12|4473.22|4472.62|4473.97|4473.37|4473.22|4472.62|68
1645046690000|2022-02-16 21:24:50|4473.47|4472.87|4473.22|4472.62|4473.47|4472.87|4473.22|4472.62|51
1645046700000|2022-02-16 21:25:00|4472.97|4472.37|4472.47|4471.87|4472.97|4472.37|4472.47|4471.87|48
1645046710000|2022-02-16 21:25:10|4472.72|4472.12|4472.97|4472.37|4472.97|4472.37|4472.47|4471.87|53
1645046720000|2022-02-16 21:25:20|4472.84|4472.24|4472.47|4471.87|4472.84|4472.24|4472.22|4471.62|43
1645046730000|2022-02-16 21:25:30|4472.34|4471.74|4473.72|4473.12|4473.72|4473.12|4471.97|4471.37|157
1645046740000|2022-02-16 21:25:40|4473.47|4472.87|4473.97|4473.37|4473.97|4473.37|4472.97|4472.37|132
1645046750000|2022-02-16 21:25:50|4473.84|4473.24|4472.97|4472.37|4473.84|4473.24|4472.97|4472.37|60
1645046760000|2022-02-16 21:26:00|4473.47|4472.87|4472.97|4472.37|4473.47|4472.87|4472.97|4472.37|27
1645046770000|2022-02-16 21:26:10|4473.09|4472.49|4473.59|4472.99|4473.72|4473.12|4472.97|4472.37|40
1645046780000|2022-02-16 21:26:20|4473.72|4473.12|4473.47|4472.87|4473.72|4473.12|4473.34|4472.74|13
1645046790000|2022-02-16 21:26:30|4473.34|4472.74|4472.97|4472.37|4473.34|4472.74|4472.97|4472.37|18
1645046800000|2022-02-16 21:26:40|4472.72|4472.12|4473.22|4472.62|4473.22|4472.62|4472.59|4471.99|27
1645046810000|2022-02-16 21:26:50|4473.34|4472.74|4473.47|4472.87|4473.72|4473.12|4473.34|4472.74|21
1645046820000|2022-02-16 21:27:00|4472.97|4472.37|4473.59|4472.99|4473.59|4472.99|4472.84|4472.24|22
1645046830000|2022-02-16 21:27:10|4473.72|4473.12|4473.59|4472.99|4473.72|4473.12|4473.47|4472.87|14
1645046840000|2022-02-16 21:27:20|4473.72|4473.12|4473.72|4473.12|4473.97|4473.37|4473.59|4472.99|13
1645046850000|2022-02-16 21:27:30|4473.59|4472.99|4473.22|4472.62|4473.59|4472.99|4473.22|4472.62|14
1645046860000|2022-02-16 21:27:40|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|4472.72|4472.12|28
1645046870000|2022-02-16 21:27:50|4473.09|4472.49|4472.97|4472.37|4473.09|4472.49|4472.97|4472.37|14
1645046880000|2022-02-16 21:28:00|4472.84|4472.24|4473.22|4472.62|4473.22|4472.62|4472.84|4472.24|10
1645046890000|2022-02-16 21:28:10|4472.97|4472.37|4472.97|4472.37|4473.09|4472.49|4472.97|4472.37|6
1645046900000|2022-02-16 21:28:20|4472.72|4472.12|4472.97|4472.37|4472.97|4472.37|4472.47|4471.87|31
1645046910000|2022-02-16 21:28:30|4472.72|4472.12|4472.97|4472.37|4472.97|4472.37|4472.72|4472.12|23
1645046920000|2022-02-16 21:28:40|4473.22|4472.62|4473.47|4472.87|4473.47|4472.87|4473.22|4472.62|19
1645046930000|2022-02-16 21:28:50|4473.34|4472.74|4474.22|4473.62|4474.47|4473.87|4473.22|4472.62|93
1645046940000|2022-02-16 21:29:00|4473.97|4473.37|4474.72|4474.12|4474.84|4474.24|4473.59|4472.99|74
1645046950000|2022-02-16 21:29:10|4474.84|4474.24|4474.97|4474.37|4474.97|4474.37|4474.72|4474.12|21
1645046960000|2022-02-16 21:29:20|4474.72|4474.12|4474.22|4473.62|4474.72|4474.12|4473.97|4473.37|20
1645046970000|2022-02-16 21:29:30|4474.47|4473.87|4474.22|4473.62|4474.47|4473.87|4473.97|4473.37|37
1645046980000|2022-02-16 21:29:40|4474.34|4473.74|4473.97|4473.37|4474.34|4473.74|4473.97|4473.37|30
1645046990000|2022-02-16 21:29:50|4473.72|4473.12|4473.59|4472.99|4473.72|4473.12|4473.59|4472.99|34
1645047000000|2022-02-16 21:30:00|4473.47|4472.87|4473.47|4472.87|4473.72|4473.12|4473.47|4472.87|27
1645047010000|2022-02-16 21:30:10|4473.22|4472.62|4472.97|4472.37|4473.22|4472.62|4472.97|4472.37|4
1645047020000|2022-02-16 21:30:20|||||||||5
1645047030000|2022-02-16 21:30:30|4473.09|4472.49|4473.22|4472.62|4473.22|4472.62|4473.09|4472.49|38
1645047040000|2022-02-16 21:30:40|4473.47|4472.87|4473.22|4472.62|4473.47|4472.87|4473.22|4472.62|20
1645047050000|2022-02-16 21:30:50|4473.72|4473.12|4474.47|4473.87|4474.72|4474.12|4473.72|4473.12|105
1645047060000|2022-02-16 21:31:00|4474.72|4474.12|4474.47|4473.87|4474.97|4474.37|4474.47|4473.87|70
1645047070000|2022-02-16 21:31:10|4474.34|4473.74|4474.97|4474.37|4475.09|4474.49|4474.09|4473.49|72
1645047080000|2022-02-16 21:31:20|4474.84|4474.24|4475.22|4474.62|4475.22|4474.62|4474.84|4474.24|50
1645047090000|2022-02-16 21:31:30|4474.97|4474.37|4474.22|4473.62|4474.97|4474.37|4474.09|4473.49|54
1645047100000|2022-02-16 21:31:40|4474.34|4473.74|4473.97|4473.37|4474.34|4473.74|4473.97|4473.37|30
1645047110000|2022-02-16 21:31:50|4474.09|4473.49|4474.84|4474.24|4474.84|4474.24|4473.97|4473.37|74
1645047120000|2022-02-16 21:32:00|4474.97|4474.37|4474.97|4474.37|4475.72|4475.12|4474.72|4474.12|143
1645047130000|2022-02-16 21:32:10|4474.84|4474.24|4474.97|4474.37|4474.97|4474.37|4474.72|4474.12|7
1645047140000|2022-02-16 21:32:20|4474.84|4474.24|4475.47|4474.87|4475.47|4474.87|4474.72|4474.12|46
1645047150000|2022-02-16 21:32:30|4475.34|4474.74|4474.97|4474.37|4475.34|4474.74|4474.97|4474.37|35
1645047160000|2022-02-16 21:32:40|4475.09|4474.49|4474.59|4473.99|4475.09|4474.49|4474.34|4473.74|68
1645047170000|2022-02-16 21:32:50|4474.47|4473.87|4474.47|4473.87|4474.47|4473.87|4474.22|4473.62|31
1645047180000|2022-02-16 21:33:00|4474.72|4474.12|4474.47|4473.87|4474.72|4474.12|4474.47|4473.87|7
1645047190000|2022-02-16 21:33:10|4473.72|4473.12|4473.47|4472.87|4473.84|4473.24|4473.47|4472.87|108
1645047200000|2022-02-16 21:33:20|4473.97|4473.37|4473.97|4473.37|4473.97|4473.37|4473.97|4473.37|19
1645047210000|2022-02-16 21:33:30|4473.72|4473.12|4473.72|4473.12|4473.72|4473.12|4473.47|4472.87|21
1645047220000|2022-02-16 21:33:40|4473.97|4473.37|4473.72|4473.12|4473.97|4473.37|4473.72|4473.12|18
1645047230000|2022-02-16 21:33:50|4473.59|4472.99|4473.47|4472.87|4473.59|4472.99|4473.47|4472.87|14
1645047240000|2022-02-16 21:34:00|4473.59|4472.99|4473.84|4473.24|4473.84|4473.24|4473.59|4472.99|9
1645047250000|2022-02-16 21:34:10|4473.47|4472.87|4473.47|4472.87|4473.47|4472.87|4473.47|4472.87|3
1645047260000|2022-02-16 21:34:20|4473.72|4473.12|4473.72|4473.12|4473.72|4473.12|4473.72|4473.12|35
1645047270000|2022-02-16 21:34:30|4473.59|4472.99|4473.34|4472.74|4473.59|4472.99|4473.34|4472.74|27
1645047280000|2022-02-16 21:34:40|4473.22|4472.62|4473.47|4472.87|4473.47|4472.87|4473.22|4472.62|33
1645047290000|2022-02-16 21:34:50|4473.22|4472.62|4473.72|4473.12|4473.72|4473.12|4473.22|4472.62|40
1645047300000|2022-02-16 21:35:00|4473.47|4472.87|4473.47|4472.87|4473.47|4472.87|4473.47|4472.87|23
1645047310000|2022-02-16 21:35:10|4473.59|4472.99|4473.59|4472.99|4473.59|4472.99|4473.59|4472.99|13
1645047320000|2022-02-16 21:35:20|||||||||1
1645047330000|2022-02-16 21:35:30|4473.47|4472.87|4473.47|4472.87|4473.59|4472.99|4473.47|4472.87|13
1645047340000|2022-02-16 21:35:40|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|12
1645047350000|2022-02-16 21:35:50|4473.09|4472.49|4473.72|4473.12|4473.72|4473.12|4473.09|4472.49|60
1645047360000|2022-02-16 21:36:00|||||||||11
1645047370000|2022-02-16 21:36:10|4473.84|4473.24|4473.97|4473.37|4474.22|4473.62|4473.84|4473.24|69
1645047380000|2022-02-16 21:36:20|4473.72|4473.12|4473.72|4473.12|4473.72|4473.12|4473.72|4473.12|5
1645047390000|2022-02-16 21:36:30|||||||||2
1645047400000|2022-02-16 21:36:40|4473.84|4473.24|4473.84|4473.24|4473.84|4473.24|4473.84|4473.24|3
1645047410000|2022-02-16 21:36:50|4473.72|4473.12|4473.72|4473.12|4473.84|4473.24|4473.72|4473.12|25
1645047420000|2022-02-16 21:37:00|||||||||16
1645047430000|2022-02-16 21:37:10|4473.84|4473.24|4473.84|4473.24|4473.84|4473.24|4473.84|4473.24|5
1645047440000|2022-02-16 21:37:20|4473.97|4473.37|4473.72|4473.12|4473.97|4473.37|4473.72|4473.12|6
1645047450000|2022-02-16 21:37:30|4473.84|4473.24|4473.72|4473.12|4473.97|4473.37|4473.72|4473.12|4
1645047460000|2022-02-16 21:37:40|4473.59|4472.99|4473.72|4473.12|4473.72|4473.12|4473.59|4472.99|24
1645047470000|2022-02-16 21:37:50|||||||||2
1645047480000|2022-02-16 21:38:00|4473.47|4472.87|4473.34|4472.74|4473.47|4472.87|4473.34|4472.74|13
1645047490000|2022-02-16 21:38:10|4473.47|4472.87|4473.34|4472.74|4473.47|4472.87|4473.34|4472.74|11
1645047500000|2022-02-16 21:38:20|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|1
1645047510000|2022-02-16 21:38:30|||||||||3
1645047520000|2022-02-16 21:38:40|||||||||2
1645047530000|2022-02-16 21:38:50|4473.34|4472.74|4473.22|4472.62|4473.34|4472.74|4473.22|4472.62|71
1645047540000|2022-02-16 21:39:00|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|13
1645047550000|2022-02-16 21:39:10|||||||||1
1645047560000|2022-02-16 21:39:20|||||||||9
1645047570000|2022-02-16 21:39:30|||||||||21
1645047580000|2022-02-16 21:39:40|||||||||15
1645047590000|2022-02-16 21:39:50|||||||||6
1645047600000|2022-02-16 21:40:00|4473.47|4472.87|4473.22|4472.62|4473.72|4473.12|4473.22|4472.62|26
1645047610000|2022-02-16 21:40:10|||||||||1
1645047620000|2022-02-16 21:40:20|4472.97|4472.37|4473.59|4472.99|4473.59|4472.99|4472.97|4472.37|49
1645047630000|2022-02-16 21:40:30|4473.47|4472.87|4473.59|4472.99|4473.59|4472.99|4473.47|4472.87|0
1645047640000|2022-02-16 21:40:40|4473.72|4473.12|4473.72|4473.12|4473.72|4473.12|4473.59|4472.99|6
1645047650000|2022-02-16 21:40:50|4473.47|4472.87|4473.34|4472.74|4473.59|4472.99|4473.34|4472.74|42
1645047660000|2022-02-16 21:41:00|4473.47|4472.87|4473.22|4472.62|4473.47|4472.87|4473.22|4472.62|25
1645047670000|2022-02-16 21:41:10|||||||||14
1645047680000|2022-02-16 21:41:20|4473.34|4472.74|4473.47|4472.87|4473.47|4472.87|4473.34|4472.74|8
1645047690000|2022-02-16 21:41:30|||||||||4
1645047700000|2022-02-16 21:41:40|4473.34|4472.74|4473.34|4472.74|4473.34|4472.74|4473.34|4472.74|4
1645047710000|2022-02-16 21:41:50|4473.47|4472.87|4473.47|4472.87|4473.47|4472.87|4473.47|4472.87|18
1645047720000|2022-02-16 21:42:00|||||||||4
1645047730000|2022-02-16 21:42:10|4473.34|4472.74|4473.47|4472.87|4473.47|4472.87|4473.22|4472.62|41
1645047740000|2022-02-16 21:42:20|4473.72|4473.12|4473.72|4473.12|4473.72|4473.12|4473.47|4472.87|29
1645047750000|2022-02-16 21:42:30|||||||||5
1645047760000|2022-02-16 21:42:40|4473.59|4472.99|4473.22|4472.62|4473.59|4472.99|4473.22|4472.62|59
1645047770000|2022-02-16 21:42:50|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|15
1645047780000|2022-02-16 21:43:00|4472.72|4472.12|4472.72|4472.12|4472.84|4472.24|4472.72|4472.12|26
1645047790000|2022-02-16 21:43:10|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|20
1645047800000|2022-02-16 21:43:20|||||||||13
1645047810000|2022-02-16 21:43:30|4472.59|4471.99|4472.47|4471.87|4472.59|4471.99|4472.47|4471.87|18
1645047820000|2022-02-16 21:43:40|4472.22|4471.62|4472.47|4471.87|4472.72|4472.12|4472.22|4471.62|35
1645047830000|2022-02-16 21:43:50|4472.59|4471.99|4472.72|4472.12|4472.72|4472.12|4472.59|4471.99|1
1645047840000|2022-02-16 21:44:00|4472.47|4471.87|4472.22|4471.62|4472.59|4471.99|4472.22|4471.62|25
1645047850000|2022-02-16 21:44:10|||||||||10
1645047860000|2022-02-16 21:44:20|||||||||3
1645047880000|2022-02-16 21:44:40|4471.97|4471.37|4471.97|4471.37|4471.97|4471.37|4471.97|4471.37|62
1645047890000|2022-02-16 21:44:50|4472.34|4471.74|4471.97|4471.37|4472.34|4471.74|4471.97|4471.37|51
1645047900000|2022-02-16 21:45:00|4472.22|4471.62|4471.22|4470.62|4472.22|4471.62|4471.22|4470.62|95
1645047910000|2022-02-16 21:45:10|4471.47|4470.87|4471.47|4470.87|4471.47|4470.87|4471.47|4470.87|10
1645047920000|2022-02-16 21:45:20|||||||||5
1645047930000|2022-02-16 21:45:30|4471.72|4471.12|4471.47|4470.87|4471.72|4471.12|4471.22|4470.62|72
1645047940000|2022-02-16 21:45:40|4471.22|4470.62|4471.72|4471.12|4471.72|4471.12|4471.22|4470.62|64
1645047950000|2022-02-16 21:45:50|4471.59|4470.99|4471.72|4471.12|4471.72|4471.12|4471.59|4470.99|9
1645047960000|2022-02-16 21:46:00|4471.59|4470.99|4471.59|4470.99|4471.97|4471.37|4471.59|4470.99|48
1645047970000|2022-02-16 21:46:10|4471.47|4470.87|4471.72|4471.12|4471.72|4471.12|4471.47|4470.87|3
1645047980000|2022-02-16 21:46:20|4471.59|4470.99|4471.47|4470.87|4471.59|4470.99|4471.47|4470.87|6
1645047990000|2022-02-16 21:46:30|4471.22|4470.62|4471.22|4470.62|4471.22|4470.62|4471.22|4470.62|20
1645048000000|2022-02-16 21:46:40|4470.97|4470.37|4470.72|4470.12|4470.97|4470.37|4470.72|4470.12|27
1645048010000|2022-02-16 21:46:50|4470.97|4470.37|4470.97|4470.37|4470.97|4470.37|4470.72|4470.12|21
1645048020000|2022-02-16 21:47:00|4471.34|4470.74|4471.72|4471.12|4471.84|4471.24|4471.22|4470.62|56
1645048030000|2022-02-16 21:47:10|||||||||5
1645048040000|2022-02-16 21:47:20|||||||||2
1645048050000|2022-02-16 21:47:30|4471.59|4470.99|4471.22|4470.62|4471.59|4470.99|4471.22|4470.62|25
1645048060000|2022-02-16 21:47:40|4470.97|4470.37|4471.22|4470.62|4471.22|4470.62|4470.97|4470.37|16
1645048070000|2022-02-16 21:47:50|4471.47|4470.87|4471.47|4470.87|4471.47|4470.87|4471.47|4470.87|5
1645048080000|2022-02-16 21:48:00|||||||||5
1645048090000|2022-02-16 21:48:10|||||||||1
1645048100000|2022-02-16 21:48:20|4471.59|4470.99|4471.72|4471.12|4471.84|4471.24|4471.59|4470.99|25
1645048110000|2022-02-16 21:48:30|4471.47|4470.87|4471.59|4470.99|4471.72|4471.12|4471.47|4470.87|22
1645048120000|2022-02-16 21:48:40|4471.72|4471.12|4471.84|4471.24|4471.97|4471.37|4471.72|4471.12|17
1645048130000|2022-02-16 21:48:50|4471.97|4471.37|4471.72|4471.12|4471.97|4471.37|4471.59|4470.99|106
1645048140000|2022-02-16 21:49:00|4471.47|4470.87|4471.47|4470.87|4471.47|4470.87|4471.47|4470.87|27
1645048150000|2022-02-16 21:49:10|4471.22|4470.62|4470.97|4470.37|4471.22|4470.62|4470.97|4470.37|29
1645048160000|2022-02-16 21:49:20|4470.84|4470.24|4470.97|4470.37|4470.97|4470.37|4470.72|4470.12|63
1645048170000|2022-02-16 21:49:30|4470.84|4470.24|4470.97|4470.37|4470.97|4470.37|4470.84|4470.24|5
1645048180000|2022-02-16 21:49:40|4470.72|4470.12|4470.72|4470.12|4470.72|4470.12|4470.72|4470.12|9
1645048190000|2022-02-16 21:49:50|||||||||2
1645048200000|2022-02-16 21:50:00|4470.97|4470.37|4470.97|4470.37|4471.47|4470.87|4470.97|4470.37|117
1645048210000|2022-02-16 21:50:10|4470.84|4470.24|4470.47|4469.87|4470.84|4470.24|4470.47|4469.87|42
1645048220000|2022-02-16 21:50:20|4470.59|4469.99|4470.97|4470.37|4470.97|4470.37|4470.59|4469.99|19
1645048230000|2022-02-16 21:50:30|4471.22|4470.62|4471.47|4470.87|4471.72|4471.12|4471.22|4470.62|73
1645048240000|2022-02-16 21:50:40|4470.72|4470.12|4470.84|4470.24|4470.84|4470.24|4470.72|4470.12|115
1645048250000|2022-02-16 21:50:50|4470.72|4470.12|4470.97|4470.37|4471.09|4470.49|4470.72|4470.12|8
1645048260000|2022-02-16 21:51:00|||||||||1
1645048270000|2022-02-16 21:51:10|||||||||4
1645048280000|2022-02-16 21:51:20|||||||||15
1645048290000|2022-02-16 21:51:30|4470.72|4470.12|4470.72|4470.12|4470.72|4470.12|4470.72|4470.12|12
1645048300000|2022-02-16 21:51:40|4470.59|4469.99|4470.22|4469.62|4470.59|4469.99|4470.22|4469.62|18
1645048310000|2022-02-16 21:51:50|4470.34|4469.74|4470.47|4469.87|4470.47|4469.87|4470.34|4469.74|23
1645048320000|2022-02-16 21:52:00|4470.22|4469.62|4470.47|4469.87|4470.47|4469.87|4470.22|4469.62|63
1645048330000|2022-02-16 21:52:10|4470.22|4469.62|4470.22|4469.62|4470.22|4469.62|4470.22|4469.62|23
1645048340000|2022-02-16 21:52:20|||||||||13
1645048350000|2022-02-16 21:52:30|4469.97|4469.37|4470.22|4469.62|4470.22|4469.62|4469.97|4469.37|103
1645048360000|2022-02-16 21:52:40|4470.47|4469.87|4470.22|4469.62|4470.47|4469.87|4470.22|4469.62|36
1645048370000|2022-02-16 21:52:50|||||||||3
1645048380000|2022-02-16 21:53:00|4470.34|4469.74|4470.22|4469.62|4470.47|4469.87|4470.22|4469.62|15
1645048390000|2022-02-16 21:53:10|4470.09|4469.49|4469.97|4469.37|4470.09|4469.49|4469.97|4469.37|61
1645048400000|2022-02-16 21:53:20|||||||||20
1645048410000|2022-02-16 21:53:30|4470.09|4469.49|4470.09|4469.49|4470.09|4469.49|4469.97|4469.37|12
1645048420000|2022-02-16 21:53:40|4469.97|4469.37|4470.22|4469.62|4470.22|4469.62|4469.97|4469.37|207
1645048430000|2022-02-16 21:53:50|4470.47|4469.87|4470.47|4469.87|4470.47|4469.87|4470.47|4469.87|16
1645048440000|2022-02-16 21:54:00|4470.72|4470.12|4470.47|4469.87|4470.72|4470.12|4470.47|4469.87|46
1645048450000|2022-02-16 21:54:10|4470.72|4470.12|4470.72|4470.12|4470.72|4470.12|4470.59|4469.99|19
1645048460000|2022-02-16 21:54:20|4470.47|4469.87|4470.47|4469.87|4470.47|4469.87|4470.47|4469.87|38
1645048470000|2022-02-16 21:54:30|4470.22|4469.62|4470.22|4469.62|4470.22|4469.62|4470.22|4469.62|19
1645048480000|2022-02-16 21:54:40|4470.47|4469.87|4470.34|4469.74|4470.47|4469.87|4470.22|4469.62|36
1645048490000|2022-02-16 21:54:50|4470.47|4469.87|4470.47|4469.87|4470.47|4469.87|4470.47|4469.87|3
1645048500000|2022-02-16 21:55:00|4470.72|4470.12|4470.34|4469.74|4470.72|4470.12|4470.34|4469.74|141
1645048510000|2022-02-16 21:55:10|4470.47|4469.87|4470.47|4469.87|4470.47|4469.87|4470.47|4469.87|6
1645048520000|2022-02-16 21:55:20|4470.97|4470.37|4471.34|4470.74|4471.47|4470.87|4470.97|4470.37|126
1645048530000|2022-02-16 21:55:30|4471.47|4470.87|4471.47|4470.87|4471.47|4470.87|4471.22|4470.62|33
1645048540000|2022-02-16 21:55:40|||||||||6
1645048550000|2022-02-16 21:55:50|4471.72|4471.12|4471.72|4471.12|4471.72|4471.12|4471.72|4471.12|225
1645048560000|2022-02-16 21:56:00|||||||||16
1645048570000|2022-02-16 21:56:10|4471.59|4470.99|4470.97|4470.37|4471.72|4471.12|4470.97|4470.37|64
1645048580000|2022-02-16 21:56:20|||||||||3
1645048590000|2022-02-16 21:56:30|4471.22|4470.62|4471.22|4470.62|4471.22|4470.62|4470.97|4470.37|46
1645048600000|2022-02-16 21:56:40|4471.09|4470.49|4471.22|4470.62|4471.22|4470.62|4471.09|4470.49|15
1645048610000|2022-02-16 21:56:50|4471.09|4470.49|4471.22|4470.62|4471.22|4470.62|4471.09|4470.49|43
1645048620000|2022-02-16 21:57:00|4470.97|4470.37|4471.22|4470.62|4471.22|4470.62|4470.97|4470.37|31
1645048630000|2022-02-16 21:57:10|4471.09|4470.49|4470.97|4470.37|4471.09|4470.49|4470.97|4470.37|15
1645048640000|2022-02-16 21:57:20|4471.09|4470.49|4471.47|4470.87|4471.47|4470.87|4470.97|4470.37|56
1645048650000|2022-02-16 21:57:30|||||||||38
1645048660000|2022-02-16 21:57:40|||||||||6
1645048670000|2022-02-16 21:57:50|4471.34|4470.74|4471.47|4470.87|4471.47|4470.87|4471.34|4470.74|28
1645048680000|2022-02-16 21:58:00|4471.22|4470.62|4471.22|4470.62|4471.22|4470.62|4471.22|4470.62|63
1645048690000|2022-02-16 21:58:10|4471.34|4470.74|4471.47|4470.87|4471.47|4470.87|4471.34|4470.74|20
1645048700000|2022-02-16 21:58:20|4471.22|4470.62|4471.22|4470.62|4471.22|4470.62|4471.22|4470.62|49
1645048710000|2022-02-16 21:58:30|||||||||24
1645048720000|2022-02-16 21:58:40|4471.09|4470.49|4470.97|4470.37|4471.22|4470.62|4470.97|4470.37|32
1645048730000|2022-02-16 21:58:50|4471.22|4470.62|4471.22|4470.62|4471.22|4470.62|4470.97|4470.37|39
1645048740000|2022-02-16 21:59:00|4471.47|4470.87|4471.59|4470.99|4471.72|4471.12|4471.47|4470.87|58
1645048750000|2022-02-16 21:59:10|4471.47|4470.87|4471.22|4470.62|4471.47|4470.87|4471.22|4470.62|52
1645048760000|2022-02-16 21:59:20|4471.09|4470.49|4471.22|4470.62|4471.22|4470.62|4471.09|4470.49|51
1645048770000|2022-02-16 21:59:30|4471.09|4470.49|4470.97|4470.37|4471.09|4470.49|4470.97|4470.37|28
1645048780000|2022-02-16 21:59:40|||||||||11
1645048790000|2022-02-16 21:59:50|4470.84|4470.24|4471.68|4470.18|4471.7|4470.74|4470.84|4470.18|59
1645048800000|2022-02-16 22:00:00|4471.72|4470.22|4471.72|4470.22|4471.72|4470.22|4471.72|4470.22|3
1645048810000|2022-02-16 22:00:10|4471.32|4469.82|4471.83|4470.33|4471.83|4470.33|4471.32|4469.82|0
1645048820000|2022-02-16 22:00:20|4472.01|4470.51|4472.01|4470.51|4472.01|4470.51|4472.01|4470.51|0
1645048830000|2022-02-16 22:00:30|4472.19|4470.69|4472.01|4470.51|4472.19|4470.69|4472.01|4470.51|0
1645048860000|2022-02-16 22:01:00|4471.83|4470.33|4471.75|4470.25|4471.83|4470.33|4471.75|4470.25|0
1645048890000|2022-02-16 22:01:30|4471.79|4470.29|4471.83|4470.33|4471.83|4470.33|4471.79|4470.29|0
1645048900000|2022-02-16 22:01:40|4471.75|4470.25|4471.75|4470.25|4471.75|4470.25|4471.75|4470.25|0
1645048960000|2022-02-16 22:02:40|4471.72|4470.22|4471.72|4470.22|4471.75|4470.25|4471.72|4470.22|0
1645048980000|2022-02-16 22:03:00|4471.68|4470.18|4471.68|4470.18|4471.68|4470.18|4471.68|4470.18|0
1645048990000|2022-02-16 22:03:10|4471.61|4470.11|4471.61|4470.11|4471.61|4470.11|4471.61|4470.11|0
1645049030000|2022-02-16 22:03:50|4471.68|4470.18|4471.75|4470.25|4471.75|4470.25|4471.68|4470.18|0
1645049040000|2022-02-16 22:04:00|4471.79|4470.29|4471.79|4470.29|4471.79|4470.29|4471.79|4470.29|0
1645049050000|2022-02-16 22:04:10|4471.68|4470.18|4471.79|4470.29|4471.79|4470.29|4471.68|4470.18|0
1645049060000|2022-02-16 22:04:20|4471.68|4470.18|4471.79|4470.29|4471.79|4470.29|4471.68|4470.18|0
1645049070000|2022-02-16 22:04:30|4471.9|4470.4|4471.9|4470.4|4471.9|4470.4|4471.9|4470.4|0
1645049100000|2022-02-16 22:05:00|4471.79|4470.29|4471.79|4470.29|4471.79|4470.29|4471.79|4470.29|0
1645049150000|2022-02-16 22:05:50|4471.72|4470.22|4471.72|4470.22|4471.72|4470.22|4471.72|4470.22|0
1645049250000|2022-02-16 22:07:30|4471.75|4470.25|4471.75|4470.25|4471.75|4470.25|4471.75|4470.25|0
1645049270000|2022-02-16 22:07:50|4471.94|4470.44|4471.94|4470.44|4471.94|4470.44|4471.94|4470.44|0
1645049290000|2022-02-16 22:08:10|4471.79|4470.29|4471.79|4470.29|4471.79|4470.29|4471.79|4470.29|0
1645049310000|2022-02-16 22:08:30|4471.75|4470.25|4471.75|4470.25|4471.75|4470.25|4471.75|4470.25|0
1645049320000|2022-02-16 22:08:40|4472.01|4470.51|4471.97|4470.47|4472.01|4470.51|4471.72|4470.22|0
1645049410000|2022-02-16 22:10:10|4471.72|4470.22|4471.72|4470.22|4471.72|4470.22|4471.72|4470.22|0
1645049430000|2022-02-16 22:10:30|4471.97|4470.47|4471.54|4470.04|4471.97|4470.47|4471.54|4470.04|0
1645049450000|2022-02-16 22:10:50|4471.97|4470.47|4472.16|4470.66|4472.16|4470.66|4471.97|4470.47|0
1645049510000|2022-02-16 22:11:50|4472.01|4470.51|4472.01|4470.51|4472.01|4470.51|4472.01|4470.51|0
1645049520000|2022-02-16 22:12:00|4472.16|4470.66|4472.16|4470.66|4472.16|4470.66|4472.16|4470.66|0
1645049550000|2022-02-16 22:12:30|4472.23|4470.73|4472.23|4470.73|4472.23|4470.73|4472.23|4470.73|0
1645049610000|2022-02-16 22:13:30|4472.16|4470.66|4472.16|4470.66|4472.16|4470.66|4472.16|4470.66|0
1645049620000|2022-02-16 22:13:40|4472.12|4470.62|4472.12|4470.62|4472.12|4470.62|4472.12|4470.62|0
1645049630000|2022-02-16 22:13:50|4472.08|4470.58|4472.08|4470.58|4472.12|4470.62|4472.08|4470.58|0
1645049640000|2022-02-16 22:14:00|4472.12|4470.62|4472.12|4470.62|4472.12|4470.62|4472.12|4470.62|0
1645049650000|2022-02-16 22:14:10|4472.05|4470.55|4471.72|4470.22|4472.05|4470.55|4471.72|4470.22|0
1645049660000|2022-02-16 22:14:20|4472.05|4470.55|4471.72|4470.22|4472.05|4470.55|4471.72|4470.22|0
1645049670000|2022-02-16 22:14:30|4471.61|4470.11|4471.61|4470.11|4471.61|4470.11|4471.61|4470.11|0
1645049830000|2022-02-16 22:17:10|4471.72|4470.22|4471.72|4470.22|4471.72|4470.22|4471.72|4470.22|0
1645049890000|2022-02-16 22:18:10|4472.27|4470.77|4472.27|4470.77|4472.27|4470.77|4472.27|4470.77|0
1645050020000|2022-02-16 22:20:20|4472.41|4470.91|4472.41|4470.91|4472.41|4470.91|4472.41|4470.91|0
1645050040000|2022-02-16 22:20:40|4472.45|4470.95|4472.45|4470.95|4472.45|4470.95|4472.45|4470.95|0
1645050080000|2022-02-16 22:21:20|4472.51|4471.01|4472.81|4471.31|4472.81|4471.31|4472.51|4471.01|0
1645050180000|2022-02-16 22:23:00|4472.84|4471.34|4473.24|4471.74|4473.24|4471.74|4472.84|4471.34|0
1645050210000|2022-02-16 22:23:30|4472.92|4471.42|4472.92|4471.42|4472.92|4471.42|4472.92|4471.42|0
1645050250000|2022-02-16 22:24:10|4473.35|4471.85|4473.35|4471.85|4473.35|4471.85|4473.35|4471.85|0
1645050270000|2022-02-16 22:24:30|4473.43|4471.93|4473.43|4471.93|4473.43|4471.93|4473.43|4471.93|0
1645050300000|2022-02-16 22:25:00|4473.5|4472|4473.5|4472|4473.5|4472|4473.5|4472|0
1645050320000|2022-02-16 22:25:20|4473.57|4472.07|4473.5|4472|4473.75|4472.25|4473.5|4472|0
1645050340000|2022-02-16 22:25:40|4473.57|4472.07|4473.43|4471.93|4473.57|4472.07|4473.43|4471.93|0
1645050350000|2022-02-16 22:25:50|4473.57|4472.07|4473.68|4472.18|4473.68|4472.18|4473.57|4472.07|0
1645050380000|2022-02-16 22:26:20|4474.01|4472.51|4474.05|4472.55|4474.05|4472.55|4474.01|4472.51|0
1645050430000|2022-02-16 22:27:10|4474.08|4472.58|4474.08|4472.58|4474.08|4472.58|4474.08|4472.58|0
1645050440000|2022-02-16 22:27:20|4474.12|4472.62|4474.12|4472.62|4474.12|4472.62|4474.12|4472.62|0
1645050450000|2022-02-16 22:27:30|4474.01|4472.51|4474.01|4472.51|4474.01|4472.51|4474.01|4472.51|0
1645050460000|2022-02-16 22:27:40|4474.23|4472.73|4474.34|4472.84|4474.34|4472.84|4474.23|4472.73|0
1645050480000|2022-02-16 22:28:00|4474.38|4472.88|4474.38|4472.88|4474.38|4472.88|4474.38|4472.88|0
1645050490000|2022-02-16 22:28:10|4474.41|4472.91|4474.48|4472.98|4474.48|4472.98|4474.41|4472.91|0
1645050500000|2022-02-16 22:28:20|4474.41|4472.91|4474.41|4472.91|4474.41|4472.91|4474.41|4472.91|0
1645050520000|2022-02-16 22:28:40|4474.45|4472.95|4474.45|4472.95|4474.45|4472.95|4474.45|4472.95|0
1645050530000|2022-02-16 22:28:50|4474.41|4472.91|4474.41|4472.91|4474.41|4472.91|4474.41|4472.91|0
1645050540000|2022-02-16 22:29:00|4474.3|4472.8|4474.23|4472.73|4474.3|4472.8|4474.23|4472.73|0
1645050550000|2022-02-16 22:29:10|4474.27|4472.77|4474.23|4472.73|4474.38|4472.88|4474.23|4472.73|0
1645050560000|2022-02-16 22:29:20|4474.01|4472.51|4474.01|4472.51|4474.01|4472.51|4474.01|4472.51|0
1645050580000|2022-02-16 22:29:40|4474.05|4472.55|4474.01|4472.51|4474.05|4472.55|4474.01|4472.51|0
1645050600000|2022-02-16 22:30:00|4474.05|4472.55|4474.23|4472.73|4474.23|4472.73|4474.05|4472.55|0
1645050620000|2022-02-16 22:30:20|4474.01|4472.51|4474.01|4472.51|4474.01|4472.51|4474.01|4472.51|0
1645050650000|2022-02-16 22:30:50|4474.12|4472.62|4474.34|4472.84|4474.34|4472.84|4474.12|4472.62|0
1645050680000|2022-02-16 22:31:20|4474.12|4472.62|4474.12|4472.62|4474.12|4472.62|4474.12|4472.62|0
1645050690000|2022-02-16 22:31:30|4474.08|4472.58|4474.01|4472.51|4474.08|4472.58|4474.01|4472.51|0
1645050710000|2022-02-16 22:31:50|4473.97|4472.47|4473.94|4472.44|4473.97|4472.47|4473.94|4472.44|0
1645050720000|2022-02-16 22:32:00|4473.86|4472.36|4473.86|4472.36|4473.86|4472.36|4473.86|4472.36|0
1645050830000|2022-02-16 22:33:50|4473.54|4472.04|4473.35|4471.85|4473.54|4472.04|4473.35|4471.85|0
1645050840000|2022-02-16 22:34:00|4473.68|4472.18|4473.68|4472.18|4473.68|4472.18|4473.68|4472.18|0
1645050850000|2022-02-16 22:34:10|4473.65|4472.15|4473.68|4472.18|4473.68|4472.18|4473.65|4472.15|0
1645050870000|2022-02-16 22:34:30|4473.72|4472.22|4473.72|4472.22|4473.72|4472.22|4473.72|4472.22|0
1645050880000|2022-02-16 22:34:40|4473.79|4472.29|4473.79|4472.29|4473.79|4472.29|4473.79|4472.29|0
1645050890000|2022-02-16 22:34:50|4473.9|4472.4|4473.9|4472.4|4473.9|4472.4|4473.9|4472.4|0
1645050930000|2022-02-16 22:35:30|4473.94|4472.44|4473.94|4472.44|4473.94|4472.44|4473.94|4472.44|0
1645050950000|2022-02-16 22:35:50|4474.08|4472.58|4474.08|4472.58|4474.08|4472.58|4474.08|4472.58|0
1645050980000|2022-02-16 22:36:20|4474.05|4472.55|4474.05|4472.55|4474.05|4472.55|4474.05|4472.55|0
1645051000000|2022-02-16 22:36:40|4474.08|4472.58|4474.08|4472.58|4474.08|4472.58|4474.08|4472.58|0
1645051010000|2022-02-16 22:36:50|4474.05|4472.55|4474.05|4472.55|4474.05|4472.55|4474.05|4472.55|0
1645051040000|2022-02-16 22:37:20|4474.12|4472.62|4474.16|4472.66|4474.16|4472.66|4474.12|4472.62|0
1645051070000|2022-02-16 22:37:50|4474.12|4472.62|4474.12|4472.62|4474.12|4472.62|4474.12|4472.62|0
1645051080000|2022-02-16 22:38:00|4473.86|4472.36|4473.86|4472.36|4473.86|4472.36|4473.86|4472.36|0
1645051090000|2022-02-16 22:38:10|4473.83|4472.33|4473.83|4472.33|4473.83|4472.33|4473.83|4472.33|0
1645051120000|2022-02-16 22:38:40|4473.94|4472.44|4473.94|4472.44|4473.94|4472.44|4473.94|4472.44|0
1645051150000|2022-02-16 22:39:10|4473.9|4472.4|4473.9|4472.4|4473.9|4472.4|4473.9|4472.4|0
1645051160000|2022-02-16 22:39:20|4473.94|4472.44|4473.9|4472.4|4473.94|4472.44|4473.9|4472.4|0
1645051180000|2022-02-16 22:39:40|4473.97|4472.47|4473.97|4472.47|4473.97|4472.47|4473.97|4472.47|0
1645051200000|2022-02-16 22:40:00|4474.01|4472.51|4474.01|4472.51|4474.01|4472.51|4474.01|4472.51|0
1645051220000|2022-02-16 22:40:20|4473.79|4472.29|4473.57|4472.07|4473.79|4472.29|4473.57|4472.07|0
1645051230000|2022-02-16 22:40:30|4473.61|4472.11|4473.54|4472.04|4473.79|4472.29|4473.54|4472.04|0
1645051240000|2022-02-16 22:40:40|4473.79|4472.29|4473.83|4472.33|4473.86|4472.36|4473.75|4472.25|0
1645051260000|2022-02-16 22:41:00|4473.72|4472.22|4473.72|4472.22|4473.72|4472.22|4473.72|4472.22|0
1645051330000|2022-02-16 22:42:10|4473.65|4472.15|4473.65|4472.15|4473.65|4472.15|4473.65|4472.15|0
1645051340000|2022-02-16 22:42:20|4473.32|4471.82|4473.24|4471.74|4473.32|4471.82|4473.24|4471.74|0
1645051350000|2022-02-16 22:42:30|4473.1|4471.6|4473.1|4471.6|4473.1|4471.6|4473.1|4471.6|0
1645051370000|2022-02-16 22:42:50|4473.06|4471.56|4473.06|4471.56|4473.06|4471.56|4473.06|4471.56|0
1645051380000|2022-02-16 22:43:00|4473.02|4471.52|4473.02|4471.52|4473.02|4471.52|4473.02|4471.52|0
1645051400000|2022-02-16 22:43:20|4472.84|4471.34|4473.02|4471.52|4473.02|4471.52|4472.81|4471.31|0
1645051420000|2022-02-16 22:43:40|4472.95|4471.45|4472.95|4471.45|4472.95|4471.45|4472.95|4471.45|0
1645051430000|2022-02-16 22:43:50|4472.88|4471.38|4473.06|4471.56|4473.06|4471.56|4472.88|4471.38|0
1645051450000|2022-02-16 22:44:10|4472.88|4471.38|4473.06|4471.56|4473.06|4471.56|4472.88|4471.38|0
1645051500000|2022-02-16 22:45:00|4473.1|4471.6|4473.1|4471.6|4473.1|4471.6|4473.1|4471.6|0
1645051540000|2022-02-16 22:45:40|4472.92|4471.42|4473.1|4471.6|4473.1|4471.6|4472.92|4471.42|0
1645051590000|2022-02-16 22:46:30|4472.88|4471.38|4472.81|4471.31|4472.88|4471.38|4472.81|4471.31|0
1645051610000|2022-02-16 22:46:50|4472.66|4471.16|4472.62|4471.12|4472.66|4471.16|4472.62|4471.12|0
1645051630000|2022-02-16 22:47:10|4472.51|4471.01|4472.34|4470.84|4472.51|4471.01|4472.34|4470.84|0
1645051690000|2022-02-16 22:48:10|4472.45|4470.95|4472.45|4470.95|4472.45|4470.95|4472.45|4470.95|0
1645051700000|2022-02-16 22:48:20|4472.27|4470.77|4472.27|4470.77|4472.27|4470.77|4472.27|4470.77|0
1645051710000|2022-02-16 22:48:30|4472.48|4470.98|4472.45|4470.95|4472.48|4470.98|4472.45|4470.95|0
1645051720000|2022-02-16 22:48:40|4472.38|4470.88|4472.19|4470.69|4472.38|4470.88|4472.19|4470.69|0
1645051730000|2022-02-16 22:48:50|4472.16|4470.66|4472.16|4470.66|4472.16|4470.66|4472.16|4470.66|0
1645051740000|2022-02-16 22:49:00|4471.94|4470.44|4472.01|4470.51|4472.01|4470.51|4471.94|4470.44|0
1645051750000|2022-02-16 22:49:10|4471.94|4470.44|4471.94|4470.44|4471.94|4470.44|4471.94|4470.44|0
1645051760000|2022-02-16 22:49:20|4471.97|4470.47|4471.97|4470.47|4471.97|4470.47|4471.97|4470.47|0
1645051820000|2022-02-16 22:50:20|4471.9|4470.4|4471.9|4470.4|4471.9|4470.4|4471.9|4470.4|0
1645051830000|2022-02-16 22:50:30|4471.75|4470.25|4471.83|4470.33|4471.83|4470.33|4471.75|4470.25|0
1645051840000|2022-02-16 22:50:40|4471.61|4470.11|4471.61|4470.11|4471.61|4470.11|4471.61|4470.11|0
1645051870000|2022-02-16 22:51:10|4471.72|4470.22|4471.72|4470.22|4471.72|4470.22|4471.72|4470.22|0
1645051890000|2022-02-16 22:51:30|4471.61|4470.11|4471.61|4470.11|4471.61|4470.11|4471.61|4470.11|0
1645051920000|2022-02-16 22:52:00|4471.72|4470.22|4471.61|4470.11|4471.72|4470.22|4471.61|4470.11|0
1645051930000|2022-02-16 22:52:10|4471.79|4470.29|4471.79|4470.29|4471.79|4470.29|4471.79|4470.29|0
1645051950000|2022-02-16 22:52:30|4471.83|4470.33|4472.01|4470.51|4472.01|4470.51|4471.83|4470.33|0
1645051960000|2022-02-16 22:52:40|4472.55|4471.05|4472.55|4471.05|4472.55|4471.05|4472.55|4471.05|0
1645051970000|2022-02-16 22:52:50|4472.59|4471.09|4473.06|4471.56|4473.35|4471.85|4472.59|4471.09|0
1645051980000|2022-02-16 22:53:00|4473.1|4471.6|4473.06|4471.56|4473.1|4471.6|4473.06|4471.56|0
1645052010000|2022-02-16 22:53:30|4473.17|4471.67|4473.17|4471.67|4473.17|4471.67|4473.17|4471.67|0
1645052020000|2022-02-16 22:53:40|4473.32|4471.82|4473.32|4471.82|4473.32|4471.82|4473.32|4471.82|0
1645052030000|2022-02-16 22:53:50|4473.17|4471.67|4473.24|4471.74|4473.24|4471.74|4473.17|4471.67|0
1645052060000|2022-02-16 22:54:20|4473.43|4471.93|4473.43|4471.93|4473.43|4471.93|4473.43|4471.93|0
1645052110000|2022-02-16 22:55:10|4473.17|4471.67|4473.17|4471.67|4473.17|4471.67|4473.17|4471.67|0
1645052130000|2022-02-16 22:55:30|4472.34|4470.84|4472.19|4470.69|4472.34|4470.84|4472.19|4470.69|0
1645052190000|2022-02-16 22:56:30|4471.75|4470.25|4471.65|4470.15|4471.75|4470.25|4471.65|4470.15|0
1645052200000|2022-02-16 22:56:40|4472.99|4471.49|4472.92|4471.42|4472.99|4471.49|4472.92|4471.42|0
1645052210000|2022-02-16 22:56:50|4471.5|4470|4471.39|4469.89|4471.5|4470|4471.39|4469.89|0
1645052220000|2022-02-16 22:57:00|4472.84|4471.34|4471.97|4470.47|4472.84|4471.34|4471.94|4470.44|0
1645052250000|2022-02-16 22:57:30|4472.19|4470.69|4471.97|4470.47|4472.19|4470.69|4471.97|4470.47|0
1645052270000|2022-02-16 22:57:50|4471.94|4470.44|4471.94|4470.44|4471.94|4470.44|4471.94|4470.44|0
1645052340000|2022-02-16 22:59:00|4471.97|4470.47|4471.97|4470.47|4471.97|4470.47|4471.97|4470.47|0
1645052380000|2022-02-16 22:59:40|4471.86|4470.36|4472.01|4470.51|4472.01|4470.51|4471.65|4470.15|0
1645052400000|2022-02-16 23:00:00|4471.59|4470.99|4472.34|4471.74|4473.09|4472.49|4471.59|4470.99|221
1645052410000|2022-02-16 23:00:10|4472.72|4472.12|4473.47|4472.87|4473.84|4473.24|4472.72|4472.12|129
1645052420000|2022-02-16 23:00:20|4473.84|4473.24|4473.47|4472.87|4474.34|4473.74|4473.47|4472.87|79
1645052430000|2022-02-16 23:00:30|4473.34|4472.74|4473.22|4472.62|4473.34|4472.74|4472.72|4472.12|67
1645052440000|2022-02-16 23:00:40|4473.09|4472.49|4472.72|4472.12|4473.09|4472.49|4472.59|4471.99|59
1645052450000|2022-02-16 23:00:50|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|4471.97|4471.37|63
1645052460000|2022-02-16 23:01:00|4472.59|4471.99|4473.72|4473.12|4473.72|4473.12|4472.59|4471.99|24
1645052470000|2022-02-16 23:01:10|4473.59|4472.99|4473.47|4472.87|4473.59|4472.99|4472.72|4472.12|61
1645052480000|2022-02-16 23:01:20|4473.34|4472.74|4472.84|4472.24|4473.59|4472.99|4472.84|4472.24|20
1645052490000|2022-02-16 23:01:30|4472.97|4472.37|4473.22|4472.62|4473.22|4472.62|4472.97|4472.37|7
1645052500000|2022-02-16 23:01:40|4473.47|4472.87|4472.97|4472.37|4473.72|4473.12|4472.97|4472.37|30
1645052510000|2022-02-16 23:01:50|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|3
1645052520000|2022-02-16 23:02:00|4473.09|4472.49|4473.97|4473.37|4473.97|4473.37|4472.97|4472.37|35
1645052530000|2022-02-16 23:02:10|4473.84|4473.24|4473.97|4473.37|4473.97|4473.37|4473.84|4473.24|16
1645052540000|2022-02-16 23:02:20|4473.84|4473.24|4474.34|4473.74|4474.34|4473.74|4473.72|4473.12|26
1645052550000|2022-02-16 23:02:30|4474.47|4473.87|4474.47|4473.87|4474.47|4473.87|4474.47|4473.87|3
1645052560000|2022-02-16 23:02:40|4474.72|4474.12|4474.22|4473.62|4474.72|4474.12|4474.22|4473.62|57
1645052570000|2022-02-16 23:02:50|4473.97|4473.37|4473.97|4473.37|4474.09|4473.49|4473.97|4473.37|19
1645052580000|2022-02-16 23:03:00|4473.84|4473.24|4474.22|4473.62|4474.22|4473.62|4473.84|4473.24|14
1645052590000|2022-02-16 23:03:10|4474.47|4473.87|4475.09|4474.49|4475.09|4474.49|4474.47|4473.87|114
1645052600000|2022-02-16 23:03:20|4474.97|4474.37|4474.97|4474.37|4474.97|4474.37|4474.59|4473.99|16
1645052610000|2022-02-16 23:03:30|4475.22|4474.62|4475.47|4474.87|4475.47|4474.87|4475.22|4474.62|77
1645052620000|2022-02-16 23:03:40|4475.22|4474.62|4475.72|4475.12|4475.72|4475.12|4475.22|4474.62|45
1645052630000|2022-02-16 23:03:50|4475.59|4474.99|4475.72|4475.12|4475.72|4475.12|4475.47|4474.87|19
1645052640000|2022-02-16 23:04:00|4475.97|4475.37|4475.72|4475.12|4476.22|4475.62|4475.72|4475.12|59
1645052650000|2022-02-16 23:04:10|4475.84|4475.24|4475.97|4475.37|4475.97|4475.37|4475.84|4475.24|4
1645052660000|2022-02-16 23:04:20|4476.09|4475.49|4475.97|4475.37|4476.09|4475.49|4475.97|4475.37|17
1645052670000|2022-02-16 23:04:30|4476.09|4475.49|4475.84|4475.24|4476.09|4475.49|4475.84|4475.24|25
1645052680000|2022-02-16 23:04:40|4475.72|4475.12|4475.97|4475.37|4475.97|4475.37|4475.72|4475.12|4
1645052690000|2022-02-16 23:04:50|4475.84|4475.24|4475.84|4475.24|4475.84|4475.24|4475.72|4475.12|17
1645052700000|2022-02-16 23:05:00|4475.72|4475.12|4475.72|4475.12|4475.97|4475.37|4475.72|4475.12|2
1645052710000|2022-02-16 23:05:10|4475.97|4475.37|4476.22|4475.62|4476.22|4475.62|4475.97|4475.37|3
1645052720000|2022-02-16 23:05:20|4476.09|4475.49|4475.97|4475.37|4476.09|4475.49|4475.97|4475.37|20
1645052730000|2022-02-16 23:05:30|4476.09|4475.49|4475.97|4475.37|4476.09|4475.49|4475.97|4475.37|9
1645052740000|2022-02-16 23:05:40|4476.09|4475.49|4475.97|4475.37|4476.09|4475.49|4475.97|4475.37|13
1645052750000|2022-02-16 23:05:50|4475.84|4475.24|4475.72|4475.12|4475.84|4475.24|4475.59|4474.99|10
1645052760000|2022-02-16 23:06:00|4475.84|4475.24|4475.72|4475.12|4475.97|4475.37|4475.72|4475.12|17
1645052770000|2022-02-16 23:06:10|4475.84|4475.24|4476.22|4475.62|4476.22|4475.62|4475.84|4475.24|16
1645052780000|2022-02-16 23:06:20|4476.72|4476.12|4476.47|4475.87|4476.72|4476.12|4476.47|4475.87|71
1645052790000|2022-02-16 23:06:30|4476.59|4475.99|4476.59|4475.99|4476.72|4476.12|4476.59|4475.99|9
1645052800000|2022-02-16 23:06:40|4476.47|4475.87|4476.34|4475.74|4476.47|4475.87|4475.97|4475.37|24
1645052810000|2022-02-16 23:06:50|4476.47|4475.87|4476.47|4475.87|4476.47|4475.87|4476.47|4475.87|0
1645052820000|2022-02-16 23:07:00|4476.72|4476.12|4476.59|4475.99|4476.84|4476.24|4476.47|4475.87|26
1645052830000|2022-02-16 23:07:10|4476.72|4476.12|4476.72|4476.12|4476.72|4476.12|4476.72|4476.12|8
1645052840000|2022-02-16 23:07:20|4476.97|4476.37|4476.84|4476.24|4476.97|4476.37|4476.72|4476.12|19
1645052850000|2022-02-16 23:07:30|4476.59|4475.99|4476.47|4475.87|4476.59|4475.99|4476.47|4475.87|11
1645052860000|2022-02-16 23:07:40|4476.59|4475.99|4476.47|4475.87|4476.59|4475.99|4476.47|4475.87|2
1645052870000|2022-02-16 23:07:50|4476.22|4475.62|4476.72|4476.12|4476.72|4476.12|4476.22|4475.62|24
1645052880000|2022-02-16 23:08:00|||||||||4
1645052890000|2022-02-16 23:08:10|4476.84|4476.24|4476.72|4476.12|4476.84|4476.24|4476.47|4475.87|10
1645052900000|2022-02-16 23:08:20|4476.59|4475.99|4476.97|4476.37|4476.97|4476.37|4476.47|4475.87|25
1645052910000|2022-02-16 23:08:30|4477.09|4476.49|4476.72|4476.12|4477.09|4476.49|4476.72|4476.12|58
1645052920000|2022-02-16 23:08:40|4476.84|4476.24|4476.72|4476.12|4476.84|4476.24|4476.72|4476.12|11
1645052930000|2022-02-16 23:08:50|4476.84|4476.24|4476.84|4476.24|4476.97|4476.37|4476.84|4476.24|24
1645052940000|2022-02-16 23:09:00|4476.97|4476.37|4476.97|4476.37|4476.97|4476.37|4476.72|4476.12|5
1645052950000|2022-02-16 23:09:10|4476.72|4476.12|4476.47|4475.87|4476.72|4476.12|4476.47|4475.87|15
1645052960000|2022-02-16 23:09:20|4476.59|4475.99|4477.22|4476.62|4477.22|4476.62|4476.47|4475.87|27
1645052970000|2022-02-16 23:09:30|||||||||7
1645052980000|2022-02-16 23:09:40|4477.34|4476.74|4477.22|4476.62|4477.34|4476.74|4477.22|4476.62|2
1645052990000|2022-02-16 23:09:50|4477.09|4476.49|4476.72|4476.12|4477.09|4476.49|4476.72|4476.12|19
1645053000000|2022-02-16 23:10:00|4477.09|4476.49|4477.22|4476.62|4477.22|4476.62|4476.97|4476.37|19
1645053010000|2022-02-16 23:10:10|4476.97|4476.37|4476.97|4476.37|4476.97|4476.37|4476.97|4476.37|8
1645053020000|2022-02-16 23:10:20|4476.84|4476.24|4476.72|4476.12|4476.97|4476.37|4476.72|4476.12|19
1645053030000|2022-02-16 23:10:30|4476.97|4476.37|4476.97|4476.37|4476.97|4476.37|4476.97|4476.37|3
1645053040000|2022-02-16 23:10:40|4477.09|4476.49|4476.97|4476.37|4477.09|4476.49|4476.97|4476.37|1
1645053050000|2022-02-16 23:10:50|4477.09|4476.49|4476.72|4476.12|4477.09|4476.49|4476.72|4476.12|22
1645053060000|2022-02-16 23:11:00|4476.84|4476.24|4476.72|4476.12|4477.22|4476.62|4476.72|4476.12|54
1645053070000|2022-02-16 23:11:10|4476.84|4476.24|4476.97|4476.37|4476.97|4476.37|4476.84|4476.24|5
1645053080000|2022-02-16 23:11:20|4477.22|4476.62|4477.22|4476.62|4477.22|4476.62|4476.97|4476.37|11
1645053100000|2022-02-16 23:11:40|4477.47|4476.87|4477.47|4476.87|4477.47|4476.87|4477.47|4476.87|11
1645053110000|2022-02-16 23:11:50|4477.59|4476.99|4477.72|4477.12|4477.72|4477.12|4477.59|4476.99|23
1645053120000|2022-02-16 23:12:00|4477.59|4476.99|4476.97|4476.37|4477.59|4476.99|4476.97|4476.37|18
1645053130000|2022-02-16 23:12:10|4476.84|4476.24|4476.72|4476.12|4476.84|4476.24|4476.72|4476.12|10
1645053140000|2022-02-16 23:12:20|4476.59|4475.99|4476.47|4475.87|4476.72|4476.12|4476.47|4475.87|13
1645053150000|2022-02-16 23:12:30|4476.59|4475.99|4476.59|4475.99|4476.59|4475.99|4476.59|4475.99|9
1645053160000|2022-02-16 23:12:40|4476.47|4475.87|4476.22|4475.62|4476.59|4475.99|4476.22|4475.62|18
1645053170000|2022-02-16 23:12:50|4476.34|4475.74|4476.22|4475.62|4476.34|4475.74|4476.22|4475.62|13
1645053180000|2022-02-16 23:13:00|4476.34|4475.74|4476.47|4475.87|4476.47|4475.87|4476.22|4475.62|20
1645053190000|2022-02-16 23:13:10|4476.72|4476.12|4476.72|4476.12|4476.72|4476.12|4476.72|4476.12|2
1645053200000|2022-02-16 23:13:20|4476.47|4475.87|4476.47|4475.87|4476.47|4475.87|4476.47|4475.87|6
1645053220000|2022-02-16 23:13:40|4476.22|4475.62|4476.47|4475.87|4476.47|4475.87|4476.22|4475.62|30
1645053230000|2022-02-16 23:13:50|||||||||3
1645053260000|2022-02-16 23:14:20|4476.72|4476.12|4476.47|4475.87|4476.72|4476.12|4476.47|4475.87|13
1645053270000|2022-02-16 23:14:30|4476.59|4475.99|4477.22|4476.62|4477.22|4476.62|4476.59|4475.99|17
1645053280000|2022-02-16 23:14:40|4477.47|4476.87|4477.22|4476.62|4477.72|4477.12|4477.22|4476.62|23
1645053290000|2022-02-16 23:14:50|4477.34|4476.74|4477.22|4476.62|4477.47|4476.87|4477.22|4476.62|11
1645053300000|2022-02-16 23:15:00|4477.47|4476.87|4477.47|4476.87|4477.47|4476.87|4477.34|4476.74|18
1645053310000|2022-02-16 23:15:10|4477.22|4476.62|4476.72|4476.12|4477.22|4476.62|4476.72|4476.12|19
1645053320000|2022-02-16 23:15:20|4476.84|4476.24|4476.97|4476.37|4477.22|4476.62|4476.84|4476.24|40
1645053330000|2022-02-16 23:15:30|4476.72|4476.12|4476.72|4476.12|4476.72|4476.12|4476.47|4475.87|9
1645053340000|2022-02-16 23:15:40|4476.47|4475.87|4476.47|4475.87|4476.47|4475.87|4476.47|4475.87|3
1645053350000|2022-02-16 23:15:50|4476.22|4475.62|4476.22|4475.62|4476.47|4475.87|4476.22|4475.62|15
1645053360000|2022-02-16 23:16:00|4476.34|4475.74|4476.47|4475.87|4476.47|4475.87|4476.22|4475.62|24
1645053370000|2022-02-16 23:16:10|4476.34|4475.74|4475.97|4475.37|4476.34|4475.74|4475.72|4475.12|28
1645053380000|2022-02-16 23:16:20|4475.72|4475.12|4475.72|4475.12|4475.72|4475.12|4475.72|4475.12|5
1645053390000|2022-02-16 23:16:30|4475.97|4475.37|4475.72|4475.12|4475.97|4475.37|4475.72|4475.12|16
1645053400000|2022-02-16 23:16:40|4476.22|4475.62|4476.22|4475.62|4476.22|4475.62|4476.22|4475.62|34
1645053410000|2022-02-16 23:16:50|4476.09|4475.49|4476.09|4475.49|4476.09|4475.49|4476.09|4475.49|1
1645053420000|2022-02-16 23:17:00|4475.97|4475.37|4475.47|4474.87|4475.97|4475.37|4475.47|4474.87|10
1645053430000|2022-02-16 23:17:10|4475.59|4474.99|4475.59|4474.99|4475.59|4474.99|4475.59|4474.99|18
1645053440000|2022-02-16 23:17:20|4475.47|4474.87|4475.22|4474.62|4475.47|4474.87|4474.84|4474.24|49
1645053450000|2022-02-16 23:17:30|4474.97|4474.37|4474.97|4474.37|4475.22|4474.62|4474.97|4474.37|17
1645053460000|2022-02-16 23:17:40|4475.09|4474.49|4475.22|4474.62|4475.22|4474.62|4474.72|4474.12|27
1645053470000|2022-02-16 23:17:50|4475.09|4474.49|4475.22|4474.62|4475.22|4474.62|4475.09|4474.49|4
1645053480000|2022-02-16 23:18:00|4475.34|4474.74|4475.72|4475.12|4475.72|4475.12|4475.34|4474.74|18
1645053490000|2022-02-16 23:18:10|4475.59|4474.99|4475.59|4474.99|4475.59|4474.99|4475.59|4474.99|5
1645053500000|2022-02-16 23:18:20|4475.72|4475.12|4475.72|4475.12|4475.97|4475.37|4475.72|4475.12|6
1645053510000|2022-02-16 23:18:30|4475.84|4475.24|4475.84|4475.24|4475.84|4475.24|4475.84|4475.24|8
1645053520000|2022-02-16 23:18:40|4475.97|4475.37|4475.97|4475.37|4475.97|4475.37|4475.84|4475.24|2
1645053530000|2022-02-16 23:18:50|4476.22|4475.62|4476.22|4475.62|4476.22|4475.62|4476.22|4475.62|40
1645053540000|2022-02-16 23:19:00|4476.72|4476.12|4477.47|4476.87|4477.72|4477.12|4476.72|4476.12|65
1645053550000|2022-02-16 23:19:10|4477.22|4476.62|4477.34|4476.74|4477.47|4476.87|4477.22|4476.62|22
1645053560000|2022-02-16 23:19:20|4477.22|4476.62|4476.84|4476.24|4477.47|4476.87|4476.84|4476.24|17
1645053570000|2022-02-16 23:19:30|4476.97|4476.37|4476.84|4476.24|4476.97|4476.37|4476.84|4476.24|6
1645053580000|2022-02-16 23:19:40|4476.72|4476.12|4476.97|4476.37|4476.97|4476.37|4476.72|4476.12|1
1645053590000|2022-02-16 23:19:50|4477.22|4476.62|4476.97|4476.37|4477.22|4476.62|4476.97|4476.37|11
1645053600000|2022-02-16 23:20:00|4477.22|4476.62|4477.22|4476.62|4477.22|4476.62|4477.09|4476.49|17
1645053610000|2022-02-16 23:20:10|4477.47|4476.87|4477.34|4476.74|4477.47|4476.87|4477.09|4476.49|15
1645053620000|2022-02-16 23:20:20|4477.47|4476.87|4477.22|4476.62|4477.47|4476.87|4477.22|4476.62|3
1645053630000|2022-02-16 23:20:30|4477.47|4476.87|4477.47|4476.87|4477.47|4476.87|4477.47|4476.87|9
1645053650000|2022-02-16 23:20:50|4477.34|4476.74|4477.22|4476.62|4477.34|4476.74|4477.22|4476.62|7
1645053660000|2022-02-16 23:21:00|4476.97|4476.37|4476.97|4476.37|4476.97|4476.37|4476.97|4476.37|6
1645053670000|2022-02-16 23:21:10|4477.22|4476.62|4476.97|4476.37|4477.22|4476.62|4476.97|4476.37|14
1645053680000|2022-02-16 23:21:20|4477.09|4476.49|4477.09|4476.49|4477.09|4476.49|4477.09|4476.49|4
1645053690000|2022-02-16 23:21:30|4476.97|4476.37|4477.09|4476.49|4477.22|4476.62|4476.97|4476.37|21
1645053700000|2022-02-16 23:21:40|4476.97|4476.37|4476.97|4476.37|4477.09|4476.49|4476.97|4476.37|9
1645053710000|2022-02-16 23:21:50|4476.72|4476.12|4476.72|4476.12|4476.72|4476.12|4476.72|4476.12|10
1645053720000|2022-02-16 23:22:00|4477.22|4476.62|4476.97|4476.37|4477.22|4476.62|4476.97|4476.37|9
1645053730000|2022-02-16 23:22:10|4476.84|4476.24|4477.22|4476.62|4477.22|4476.62|4476.84|4476.24|11
1645053740000|2022-02-16 23:22:20|||||||||3
1645053750000|2022-02-16 23:22:30|4477.09|4476.49|4477.22|4476.62|4477.22|4476.62|4477.09|4476.49|5
1645053760000|2022-02-16 23:22:40|4477.09|4476.49|4476.97|4476.37|4477.09|4476.49|4476.97|4476.37|1
1645053770000|2022-02-16 23:22:50|4476.84|4476.24|4476.72|4476.12|4476.84|4476.24|4476.72|4476.12|2
1645053780000|2022-02-16 23:23:00|4476.47|4475.87|4476.72|4476.12|4476.72|4476.12|4476.47|4475.87|8
1645053790000|2022-02-16 23:23:10|||||||||6
1645053800000|2022-02-16 23:23:20|4476.84|4476.24|4476.72|4476.12|4476.84|4476.24|4476.72|4476.12|0
1645053810000|2022-02-16 23:23:30|4476.84|4476.24|4477.72|4477.12|4477.72|4477.12|4476.84|4476.24|56
1645053820000|2022-02-16 23:23:40|4477.47|4476.87|4477.47|4476.87|4477.47|4476.87|4477.47|4476.87|7
1645053830000|2022-02-16 23:23:50|4477.72|4477.12|4477.22|4476.62|4477.72|4477.12|4477.22|4476.62|24
1645053840000|2022-02-16 23:24:00|||||||||4
1645053860000|2022-02-16 23:24:20|4477.47|4476.87|4477.72|4477.12|4477.72|4477.12|4477.47|4476.87|59
1645053870000|2022-02-16 23:24:30|4477.97|4477.37|4477.97|4477.37|4477.97|4477.37|4477.72|4477.12|16
1645053880000|2022-02-16 23:24:40|4477.72|4477.12|4477.72|4477.12|4477.72|4477.12|4477.72|4477.12|20
1645053890000|2022-02-16 23:24:50|4477.47|4476.87|4477.47|4476.87|4477.47|4476.87|4477.47|4476.87|6
1645053900000|2022-02-16 23:25:00|||||||||1
1645053920000|2022-02-16 23:25:20|||||||||16
1645053930000|2022-02-16 23:25:30|4477.72|4477.12|4477.72|4477.12|4477.72|4477.12|4477.72|4477.12|17
1645053940000|2022-02-16 23:25:40|4477.97|4477.37|4478.34|4477.74|4478.72|4478.12|4477.84|4477.24|177
1645053950000|2022-02-16 23:25:50|4478.22|4477.62|4477.97|4477.37|4478.47|4477.87|4477.97|4477.37|9
1645053960000|2022-02-16 23:26:00|4478.09|4477.49|4478.22|4477.62|4478.22|4477.62|4478.09|4477.49|20
1645053970000|2022-02-16 23:26:10|4478.09|4477.49|4478.09|4477.49|4478.22|4477.62|4477.97|4477.37|12
1645053980000|2022-02-16 23:26:20|4478.22|4477.62|4477.97|4477.37|4478.22|4477.62|4477.97|4477.37|13
1645053990000|2022-02-16 23:26:30|4477.72|4477.12|4477.97|4477.37|4477.97|4477.37|4477.72|4477.12|18
1645054000000|2022-02-16 23:26:40|||||||||1
1645054010000|2022-02-16 23:26:50|4478.47|4477.87|4478.47|4477.87|4478.47|4477.87|4478.47|4477.87|23
1645054020000|2022-02-16 23:27:00|4478.97|4478.37|4478.72|4478.12|4478.97|4478.37|4478.72|4478.12|22
1645054030000|2022-02-16 23:27:10|4478.59|4477.99|4478.22|4477.62|4478.59|4477.99|4478.22|4477.62|8
1645054040000|2022-02-16 23:27:20|4478.47|4477.87|4478.47|4477.87|4478.47|4477.87|4478.47|4477.87|41
1645054050000|2022-02-16 23:27:30|4478.72|4478.12|4479.22|4478.62|4479.22|4478.62|4478.72|4478.12|61
1645054060000|2022-02-16 23:27:40|4478.97|4478.37|4478.97|4478.37|4479.22|4478.62|4478.97|4478.37|31
1645054070000|2022-02-16 23:27:50|4479.22|4478.62|4479.09|4478.49|4479.22|4478.62|4478.97|4478.37|42
1645054080000|2022-02-16 23:28:00|4479.22|4478.62|4478.97|4478.37|4479.22|4478.62|4478.97|4478.37|32
1645054090000|2022-02-16 23:28:10|4479.09|4478.49|4479.47|4478.87|4479.47|4478.87|4479.09|4478.49|21
1645054100000|2022-02-16 23:28:20|4479.22|4478.62|4479.22|4478.62|4479.22|4478.62|4479.22|4478.62|13
1645054110000|2022-02-16 23:28:30|||||||||22
1645054130000|2022-02-16 23:28:50|4479.34|4478.74|4479.22|4478.62|4479.47|4478.87|4479.22|4478.62|22
1645054140000|2022-02-16 23:29:00|||||||||3
1645054150000|2022-02-16 23:29:10|||||||||4
1645054160000|2022-02-16 23:29:20|||||||||5
1645054170000|2022-02-16 23:29:30|4479.34|4478.74|4479.22|4478.62|4479.47|4478.87|4479.22|4478.62|9
1645054180000|2022-02-16 23:29:40|4478.97|4478.37|4478.97|4478.37|4478.97|4478.37|4478.97|4478.37|39
1645054190000|2022-02-16 23:29:50|4479.22|4478.62|4479.34|4478.74|4479.34|4478.74|4479.22|4478.62|13
1645054200000|2022-02-16 23:30:00|4479.47|4478.87|4479.97|4479.37|4479.97|4479.37|4479.47|4478.87|61
1645054210000|2022-02-16 23:30:10|4479.72|4479.12|4479.47|4478.87|4479.72|4479.12|4479.47|4478.87|17
1645054220000|2022-02-16 23:30:20|||||||||5
1645054230000|2022-02-16 23:30:30|4479.59|4478.99|4479.47|4478.87|4479.59|4478.99|4479.47|4478.87|28
1645054240000|2022-02-16 23:30:40|4479.59|4478.99|4479.47|4478.87|4479.59|4478.99|4479.47|4478.87|10
1645054260000|2022-02-16 23:31:00|4479.22|4478.62|4478.97|4478.37|4479.22|4478.62|4478.97|4478.37|54
1645054270000|2022-02-16 23:31:10|4479.22|4478.62|4479.22|4478.62|4479.22|4478.62|4479.22|4478.62|21
1645054280000|2022-02-16 23:31:20|||||||||8
1645054290000|2022-02-16 23:31:30|||||||||2
1645054300000|2022-02-16 23:31:40|4479.34|4478.74|4479.22|4478.62|4479.47|4478.87|4479.22|4478.62|15
1645054310000|2022-02-16 23:31:50|4478.72|4478.12|4478.72|4478.12|4478.72|4478.12|4478.72|4478.12|58
1645054320000|2022-02-16 23:32:00|4478.84|4478.24|4478.97|4478.37|4478.97|4478.37|4478.72|4478.12|29
1645054330000|2022-02-16 23:32:10|||||||||31
1645054340000|2022-02-16 23:32:20|||||||||23
1645054350000|2022-02-16 23:32:30|4479.22|4478.62|4479.47|4478.87|4479.47|4478.87|4479.22|4478.62|8
1645054360000|2022-02-16 23:32:40|4479.34|4478.74|4479.22|4478.62|4479.47|4478.87|4479.22|4478.62|38
1645054380000|2022-02-16 23:33:00|4479.34|4478.74|4479.22|4478.62|4479.47|4478.87|4479.22|4478.62|7
1645054390000|2022-02-16 23:33:10|||||||||2
1645054400000|2022-02-16 23:33:20|4479.47|4478.87|4479.22|4478.62|4479.47|4478.87|4479.22|4478.62|33
1645054430000|2022-02-16 23:33:50|4479.47|4478.87|4479.47|4478.87|4479.47|4478.87|4479.47|4478.87|11
1645054440000|2022-02-16 23:34:00|4479.34|4478.74|4479.72|4479.12|4479.72|4479.12|4479.22|4478.62|30
1645054450000|2022-02-16 23:34:10|||||||||1
1645054460000|2022-02-16 23:34:20|4479.84|4479.24|4479.72|4479.12|4479.97|4479.37|4479.72|4479.12|31
1645054470000|2022-02-16 23:34:30|4479.47|4478.87|4479.97|4479.37|4479.97|4479.37|4479.47|4478.87|19
1645054480000|2022-02-16 23:34:40|||||||||1
1645054490000|2022-02-16 23:34:50|4479.72|4479.12|4479.22|4478.62|4479.72|4479.12|4479.22|4478.62|131
1645054500000|2022-02-16 23:35:00|4479.34|4478.74|4478.47|4477.87|4479.34|4478.74|4478.47|4477.87|348
1645054510000|2022-02-16 23:35:10|4478.72|4478.12|4478.97|4478.37|4478.97|4478.37|4478.72|4478.12|25
1645054520000|2022-02-16 23:35:20|4479.22|4478.62|4479.72|4479.12|4479.72|4479.12|4479.22|4478.62|14
1645054530000|2022-02-16 23:35:30|4479.84|4479.24|4479.97|4479.37|4479.97|4479.37|4479.84|4479.24|11
1645054540000|2022-02-16 23:35:40|4479.84|4479.24|4479.72|4479.12|4479.84|4479.24|4479.72|4479.12|12
1645054560000|2022-02-16 23:36:00|4479.97|4479.37|4479.97|4479.37|4480.22|4479.62|4479.97|4479.37|43
1645054570000|2022-02-16 23:36:10|4480.09|4479.49|4480.22|4479.62|4480.22|4479.62|4479.97|4479.37|12
1645054580000|2022-02-16 23:36:20|4480.72|4480.12|4480.72|4480.12|4480.72|4480.12|4480.72|4480.12|123
1645054590000|2022-02-16 23:36:30|4480.47|4479.87|4480.47|4479.87|4480.47|4479.87|4480.22|4479.62|71
1645054600000|2022-02-16 23:36:40|||||||||25
1645054610000|2022-02-16 23:36:50|||||||||7
1645054620000|2022-02-16 23:37:00|4480.22|4479.62|4480.72|4480.12|4480.72|4480.12|4480.22|4479.62|41
1645054630000|2022-02-16 23:37:10|4480.59|4479.99|4480.72|4480.12|4480.72|4480.12|4480.59|4479.99|6
1645054640000|2022-02-16 23:37:20|4480.47|4479.87|4479.22|4478.62|4480.72|4480.12|4479.22|4478.62|355
1645054650000|2022-02-16 23:37:30|4479.09|4478.49|4478.72|4478.12|4479.22|4478.62|4478.72|4478.12|46
1645054660000|2022-02-16 23:37:40|4478.47|4477.87|4478.72|4478.12|4478.72|4478.12|4478.47|4477.87|24
1645054670000|2022-02-16 23:37:50|4478.59|4477.99|4479.22|4478.62|4479.22|4478.62|4478.47|4477.87|20
1645054680000|2022-02-16 23:38:00|4479.34|4478.74|4479.59|4478.99|4479.72|4479.12|4479.34|4478.74|21
1645054690000|2022-02-16 23:38:10|4479.47|4478.87|4479.59|4478.99|4479.72|4479.12|4479.47|4478.87|16
1645054700000|2022-02-16 23:38:20|4479.72|4479.12|4479.84|4479.24|4479.84|4479.24|4479.72|4479.12|28
1645054710000|2022-02-16 23:38:30|4479.97|4479.37|4479.97|4479.37|4479.97|4479.37|4479.72|4479.12|18
1645054720000|2022-02-16 23:38:40|4480.22|4479.62|4480.22|4479.62|4480.22|4479.62|4480.22|4479.62|12
1645054730000|2022-02-16 23:38:50|||||||||6
1645054740000|2022-02-16 23:39:00|||||||||17
1645054750000|2022-02-16 23:39:10|4479.97|4479.37|4479.72|4479.12|4479.97|4479.37|4479.72|4479.12|34
1645054760000|2022-02-16 23:39:20|4479.47|4478.87|4479.72|4479.12|4479.72|4479.12|4479.47|4478.87|67
1645054770000|2022-02-16 23:39:30|4479.97|4479.37|4480.22|4479.62|4480.22|4479.62|4479.97|4479.37|4
1645054780000|2022-02-16 23:39:40|||||||||3
1645054790000|2022-02-16 23:39:50|4480.47|4479.87|4480.22|4479.62|4480.47|4479.87|4480.22|4479.62|6
1645054800000|2022-02-16 23:40:00|||||||||11
1645054810000|2022-02-16 23:40:10|4480.09|4479.49|4479.72|4479.12|4480.09|4479.49|4479.72|4479.12|21
1645054820000|2022-02-16 23:40:20|4479.84|4479.24|4479.72|4479.12|4479.97|4479.37|4479.72|4479.12|17
1645054830000|2022-02-16 23:40:30|4479.84|4479.24|4479.97|4479.37|4480.22|4479.62|4479.84|4479.24|42
1645054840000|2022-02-16 23:40:40|4479.84|4479.24|4479.72|4479.12|4479.97|4479.37|4479.72|4479.12|28
1645054850000|2022-02-16 23:40:50|||||||||3
1645054860000|2022-02-16 23:41:00|4479.84|4479.24|4480.22|4479.62|4480.22|4479.62|4479.84|4479.24|17
1645054880000|2022-02-16 23:41:20|4480.34|4479.74|4480.34|4479.74|4480.47|4479.87|4480.22|4479.62|7
1645054890000|2022-02-16 23:41:30|4480.47|4479.87|4479.97|4479.37|4480.47|4479.87|4479.97|4479.37|33
1645054900000|2022-02-16 23:41:40|4480.09|4479.49|4479.47|4478.87|4480.09|4479.49|4479.34|4478.74|124
1645054910000|2022-02-16 23:41:50|4479.22|4478.62|4479.09|4478.49|4479.22|4478.62|4478.97|4478.37|25
1645054920000|2022-02-16 23:42:00|4478.97|4478.37|4478.22|4477.62|4478.97|4478.37|4477.97|4477.37|180
1645054930000|2022-02-16 23:42:10|4478.47|4477.87|4478.84|4478.24|4478.84|4478.24|4478.22|4477.62|41
1645054940000|2022-02-16 23:42:20|4478.97|4478.37|4478.47|4477.87|4478.97|4478.37|4478.47|4477.87|13
1645054950000|2022-02-16 23:42:30|4478.59|4477.99|4478.72|4478.12|4478.97|4478.37|4478.47|4477.87|24
1645054960000|2022-02-16 23:42:40|4478.47|4477.87|4477.72|4477.12|4478.47|4477.87|4477.72|4477.12|105
1645054970000|2022-02-16 23:42:50|4477.47|4476.87|4477.72|4477.12|4478.22|4477.62|4477.47|4476.87|129
1645054980000|2022-02-16 23:43:00|4477.47|4476.87|4475.84|4475.24|4477.59|4476.99|4475.72|4475.12|237
1645054990000|2022-02-16 23:43:10|4475.47|4474.87|4473.59|4472.99|4475.97|4475.37|4473.47|4472.87|370
1645055000000|2022-02-16 23:43:20|4473.47|4472.87|4473.47|4472.87|4473.97|4473.37|4473.47|4472.87|125
1645055010000|2022-02-16 23:43:30|4472.97|4472.37|4472.09|4471.49|4472.97|4472.37|4471.47|4470.87|310
1645055020000|2022-02-16 23:43:40|4471.97|4471.37|4472.84|4472.24|4472.97|4472.37|4471.97|4471.37|76
1645055030000|2022-02-16 23:43:50|4472.97|4472.37|4472.22|4471.62|4473.22|4472.62|4472.22|4471.62|92
1645055040000|2022-02-16 23:44:00|4471.97|4471.37|4470.59|4469.99|4471.97|4471.37|4470.59|4469.99|241
1645055050000|2022-02-16 23:44:10|4470.47|4469.87|4471.22|4470.62|4471.47|4470.87|4470.47|4469.87|145
1645055060000|2022-02-16 23:44:20|4471.47|4470.87|4471.72|4471.12|4471.97|4471.37|4471.22|4470.62|166
1645055070000|2022-02-16 23:44:30|4471.59|4470.99|4471.72|4471.12|4471.97|4471.37|4471.22|4470.62|76
1645055080000|2022-02-16 23:44:40|4471.59|4470.99|4471.72|4471.12|4471.72|4471.12|4471.47|4470.87|33
1645055090000|2022-02-16 23:44:50|4471.59|4470.99|4470.22|4469.62|4471.59|4470.99|4469.84|4469.24|172
1645055100000|2022-02-16 23:45:00|4470.47|4469.87|4470.72|4470.12|4471.22|4470.62|4470.22|4469.62|115
1645055110000|2022-02-16 23:45:10|4470.34|4469.74|4469.97|4469.37|4470.97|4470.37|4469.97|4469.37|94
1645055120000|2022-02-16 23:45:20|4469.72|4469.12|4469.97|4469.37|4470.59|4469.99|4469.47|4468.87|216
1645055130000|2022-02-16 23:45:30|4469.59|4468.99|4469.97|4469.37|4469.97|4469.37|4469.47|4468.87|129
1645055140000|2022-02-16 23:45:40|4470.09|4469.49|4469.47|4468.87|4470.22|4469.62|4469.22|4468.62|87
1645055150000|2022-02-16 23:45:50|4469.34|4468.74|4469.97|4469.37|4469.97|4469.37|4469.22|4468.62|68
1645055160000|2022-02-16 23:46:00|4469.72|4469.12|4468.97|4468.37|4469.72|4469.12|4468.97|4468.37|252
1645055170000|2022-02-16 23:46:10|4469.34|4468.74|4469.34|4468.74|4469.47|4468.87|4468.97|4468.37|222
1645055180000|2022-02-16 23:46:20|4469.47|4468.87|4469.72|4469.12|4469.72|4469.12|4469.22|4468.62|57
1645055190000|2022-02-16 23:46:30|4469.84|4469.24|4469.22|4468.62|4469.97|4469.37|4469.22|4468.62|21
1645055200000|2022-02-16 23:46:40|4468.97|4468.37|4469.22|4468.62|4469.22|4468.62|4468.72|4468.12|132
1645055210000|2022-02-16 23:46:50|4469.34|4468.74|4469.97|4469.37|4469.97|4469.37|4469.34|4468.74|49
1645055220000|2022-02-16 23:47:00|4470.22|4469.62|4470.72|4470.12|4471.22|4470.62|4470.22|4469.62|252
1645055230000|2022-02-16 23:47:10|4470.47|4469.87|4470.47|4469.87|4470.47|4469.87|4470.47|4469.87|30
1645055240000|2022-02-16 23:47:20|4470.59|4469.99|4469.59|4468.99|4470.59|4469.99|4469.59|4468.99|58
1645055250000|2022-02-16 23:47:30|4469.47|4468.87|4468.72|4468.12|4469.72|4469.12|4468.72|4468.12|96
1645055260000|2022-02-16 23:47:40|4468.97|4468.37|4468.72|4468.12|4468.97|4468.37|4468.72|4468.12|79
1645055270000|2022-02-16 23:47:50|4468.47|4467.87|4468.47|4467.87|4468.72|4468.12|4468.47|4467.87|93
1645055280000|2022-02-16 23:48:00|4468.22|4467.62|4468.22|4467.62|4468.59|4467.99|4468.22|4467.62|220
1645055290000|2022-02-16 23:48:10|4468.47|4467.87|4469.72|4469.12|4469.72|4469.12|4468.47|4467.87|174
1645055300000|2022-02-16 23:48:20|4469.47|4468.87|4469.72|4469.12|4469.72|4469.12|4469.47|4468.87|17
1645055310000|2022-02-16 23:48:30|4469.97|4469.37|4468.47|4467.87|4469.97|4469.37|4468.22|4467.62|293
1645055320000|2022-02-16 23:48:40|4468.34|4467.74|4467.97|4467.37|4468.59|4467.99|4467.97|4467.37|60
1645055330000|2022-02-16 23:48:50|4468.47|4467.87|4468.47|4467.87|4468.47|4467.87|4468.47|4467.87|42
1645055340000|2022-02-16 23:49:00|4468.59|4467.99|4468.72|4468.12|4468.97|4468.37|4468.22|4467.62|55
1645055350000|2022-02-16 23:49:10|4468.84|4468.24|4468.47|4467.87|4468.84|4468.24|4468.47|4467.87|29
1645055360000|2022-02-16 23:49:20|4468.22|4467.62|4468.59|4467.99|4468.59|4467.99|4468.22|4467.62|69
1645055370000|2022-02-16 23:49:30|4468.72|4468.12|4468.22|4467.62|4468.72|4468.12|4468.22|4467.62|96
1645055380000|2022-02-16 23:49:40|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|136
1645055390000|2022-02-16 23:49:50|4467.84|4467.24|4467.72|4467.12|4468.22|4467.62|4467.72|4467.12|71
1645055400000|2022-02-16 23:50:00|4467.97|4467.37|4467.72|4467.12|4468.34|4467.74|4467.72|4467.12|65
1645055410000|2022-02-16 23:50:10|||||||||30
1645055420000|2022-02-16 23:50:20|4467.97|4467.37|4467.72|4467.12|4467.97|4467.37|4467.72|4467.12|58
1645055430000|2022-02-16 23:50:30|4467.97|4467.37|4468.22|4467.62|4468.22|4467.62|4467.72|4467.12|83
1645055440000|2022-02-16 23:50:40|4467.47|4466.87|4467.72|4467.12|4467.72|4467.12|4467.47|4466.87|102
1645055450000|2022-02-16 23:50:50|4467.97|4467.37|4468.47|4467.87|4468.47|4467.87|4467.72|4467.12|54
1645055460000|2022-02-16 23:51:00|4468.59|4467.99|4468.22|4467.62|4468.72|4468.12|4468.22|4467.62|41
1645055470000|2022-02-16 23:51:10|4467.97|4467.37|4466.97|4466.37|4467.97|4467.37|4466.97|4466.37|350
1645055480000|2022-02-16 23:51:20|4467.22|4466.62|4466.97|4466.37|4467.22|4466.62|4466.97|4466.37|121
1645055490000|2022-02-16 23:51:30|4467.22|4466.62|4467.22|4466.62|4467.22|4466.62|4466.97|4466.37|46
1645055500000|2022-02-16 23:51:40|4467.47|4466.87|4467.47|4466.87|4467.47|4466.87|4467.47|4466.87|26
1645055510000|2022-02-16 23:51:50|4467.22|4466.62|4466.97|4466.37|4467.22|4466.62|4466.97|4466.37|29
1645055520000|2022-02-16 23:52:00|4467.09|4466.49|4466.97|4466.37|4467.22|4466.62|4466.97|4466.37|49
1645055530000|2022-02-16 23:52:10|4467.22|4466.62|4467.22|4466.62|4467.22|4466.62|4467.22|4466.62|7
1645055540000|2022-02-16 23:52:20|4467.47|4466.87|4467.47|4466.87|4467.47|4466.87|4467.47|4466.87|75
1645055550000|2022-02-16 23:52:30|4467.22|4466.62|4466.72|4466.12|4467.22|4466.62|4466.72|4466.12|72
1645055560000|2022-02-16 23:52:40|4466.97|4466.37|4467.22|4466.62|4467.22|4466.62|4466.97|4466.37|74
1645055570000|2022-02-16 23:52:50|4467.34|4466.74|4467.47|4466.87|4467.47|4466.87|4467.22|4466.62|11
1645055580000|2022-02-16 23:53:00|4468.47|4467.87|4468.72|4468.12|4468.72|4468.12|4468.22|4467.62|329
1645055590000|2022-02-16 23:53:10|4468.47|4467.87|4469.22|4468.62|4469.22|4468.62|4468.47|4467.87|253
1645055600000|2022-02-16 23:53:20|4469.34|4468.74|4469.47|4468.87|4469.47|4468.87|4469.34|4468.74|36
1645055610000|2022-02-16 23:53:30|4469.22|4468.62|4469.47|4468.87|4469.47|4468.87|4469.22|4468.62|15
1645055620000|2022-02-16 23:53:40|4469.34|4468.74|4468.72|4468.12|4469.34|4468.74|4468.47|4467.87|53
1645055630000|2022-02-16 23:53:50|4468.47|4467.87|4467.97|4467.37|4468.72|4468.12|4467.97|4467.37|79
1645055640000|2022-02-16 23:54:00|4468.22|4467.62|4468.34|4467.74|4468.47|4467.87|4468.22|4467.62|17
1645055650000|2022-02-16 23:54:10|4468.47|4467.87|4468.47|4467.87|4468.47|4467.87|4468.47|4467.87|7
1645055660000|2022-02-16 23:54:20|4468.72|4468.12|4468.47|4467.87|4468.72|4468.12|4468.47|4467.87|20
1645055670000|2022-02-16 23:54:30|||||||||4
1645055680000|2022-02-16 23:54:40|4468.59|4467.99|4467.97|4467.37|4468.59|4467.99|4467.97|4467.37|58
1645055690000|2022-02-16 23:54:50|4468.09|4467.49|4468.22|4467.62|4468.22|4467.62|4468.09|4467.49|36
1645055700000|2022-02-16 23:55:00|4468.47|4467.87|4468.47|4467.87|4468.72|4468.12|4468.47|4467.87|23
1645055710000|2022-02-16 23:55:10|4468.22|4467.62|4468.47|4467.87|4468.72|4468.12|4468.22|4467.62|32
1645055720000|2022-02-16 23:55:20|4468.22|4467.62|4467.97|4467.37|4468.34|4467.74|4467.97|4467.37|38
1645055730000|2022-02-16 23:55:30|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|4467.59|4466.99|31
1645055740000|2022-02-16 23:55:40|4467.97|4467.37|4467.97|4467.37|4467.97|4467.37|4467.97|4467.37|11
1645055750000|2022-02-16 23:55:50|4468.22|4467.62|4468.09|4467.49|4468.22|4467.62|4468.09|4467.49|14
1645055760000|2022-02-16 23:56:00|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|3
1645055770000|2022-02-16 23:56:10|4467.97|4467.37|4467.47|4466.87|4467.97|4467.37|4467.47|4466.87|34
1645055780000|2022-02-16 23:56:20|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|4467.22|4466.62|72
1645055790000|2022-02-16 23:56:30|4467.59|4466.99|4467.47|4466.87|4467.59|4466.99|4467.22|4466.62|32
1645055800000|2022-02-16 23:56:40|4467.72|4467.12|4467.22|4466.62|4467.72|4467.12|4467.22|4466.62|55
1645055810000|2022-02-16 23:56:50|||||||||3
1645055820000|2022-02-16 23:57:00|4467.34|4466.74|4467.22|4466.62|4467.72|4467.12|4467.22|4466.62|40
1645055830000|2022-02-16 23:57:10|4467.09|4466.49|4466.97|4466.37|4467.09|4466.49|4466.97|4466.37|40
1645055840000|2022-02-16 23:57:20|4466.72|4466.12|4466.72|4466.12|4466.72|4466.12|4466.72|4466.12|45
1645055850000|2022-02-16 23:57:30|4466.47|4465.87|4466.47|4465.87|4466.72|4466.12|4466.47|4465.87|181
1645055860000|2022-02-16 23:57:40|||||||||18
1645055870000|2022-02-16 23:57:50|4466.72|4466.12|4466.97|4466.37|4466.97|4466.37|4466.72|4466.12|26
1645055880000|2022-02-16 23:58:00|4467.22|4466.62|4467.47|4466.87|4467.72|4467.12|4467.22|4466.62|84
1645055890000|2022-02-16 23:58:10|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|4467.59|4466.99|10
1645055900000|2022-02-16 23:58:20|4467.59|4466.99|4467.09|4466.49|4467.59|4466.99|4466.97|4466.37|86
1645055910000|2022-02-16 23:58:30|4466.97|4466.37|4467.47|4466.87|4467.47|4466.87|4466.97|4466.37|15
1645055920000|2022-02-16 23:58:40|4467.59|4466.99|4467.47|4466.87|4467.72|4467.12|4467.47|4466.87|13
1645055930000|2022-02-16 23:58:50|4467.59|4466.99|4467.09|4466.49|4467.72|4467.12|4467.09|4466.49|48
1645055940000|2022-02-16 23:59:00|4466.97|4466.37|4466.72|4466.12|4467.09|4466.49|4466.72|4466.12|59
1645055950000|2022-02-16 23:59:10|4466.84|4466.24|4466.97|4466.37|4467.22|4466.62|4466.84|4466.24|45
1645055960000|2022-02-16 23:59:20|4467.09|4466.49|4467.22|4466.62|4467.22|4466.62|4466.97|4466.37|17
1645055970000|2022-02-16 23:59:30|4466.97|4466.37|4467.09|4466.49|4467.22|4466.62|4466.97|4466.37|43
1645055980000|2022-02-16 23:59:40|4466.97|4466.37|4467.72|4467.12|4467.97|4467.37|4466.97|4466.37|91
1645055990000|2022-02-16 23:59:50|4467.84|4467.24|4467.72|4467.12|4467.97|4467.37|4467.72|4467.12|19
1645056000000|2022-02-17 00:00:00|4467.59|4466.99|4467.97|4467.37|4467.97|4467.37|4467.47|4466.87|74
1645056010000|2022-02-17 00:00:10|4467.72|4467.12|4467.97|4467.37|4468.22|4467.62|4467.72|4467.12|102
1645056020000|2022-02-17 00:00:20|4467.72|4467.12|4467.72|4467.12|4468.22|4467.62|4467.72|4467.12|21
1645056030000|2022-02-17 00:00:30|4467.47|4466.87|4467.97|4467.37|4467.97|4467.37|4467.22|4466.62|47
1645056040000|2022-02-17 00:00:40|4467.84|4467.24|4468.22|4467.62|4468.34|4467.74|4467.84|4467.24|22
1645056050000|2022-02-17 00:00:50|4468.09|4467.49|4467.97|4467.37|4468.22|4467.62|4467.97|4467.37|11
1645056060000|2022-02-17 00:01:00|4468.22|4467.62|4467.97|4467.37|4468.22|4467.62|4467.59|4466.99|40
1645056070000|2022-02-17 00:01:10|4467.72|4467.12|4467.97|4467.37|4467.97|4467.37|4467.72|4467.12|18
1645056080000|2022-02-17 00:01:20|4467.72|4467.12|4468.09|4467.49|4468.22|4467.62|4467.72|4467.12|17
1645056090000|2022-02-17 00:01:30|4467.97|4467.37|4467.97|4467.37|4468.22|4467.62|4467.72|4467.12|51
1645056100000|2022-02-17 00:01:40|4467.72|4467.12|4467.47|4466.87|4467.84|4467.24|4467.47|4466.87|29
1645056110000|2022-02-17 00:01:50|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|5
1645056120000|2022-02-17 00:02:00|4467.59|4466.99|4467.22|4466.62|4467.72|4467.12|4466.97|4466.37|82
1645056130000|2022-02-17 00:02:10|4466.97|4466.37|4467.47|4466.87|4467.59|4466.99|4466.97|4466.37|46
1645056140000|2022-02-17 00:02:20|4467.59|4466.99|4466.97|4466.37|4467.59|4466.99|4466.97|4466.37|149
1645056150000|2022-02-17 00:02:30|4467.22|4466.62|4467.22|4466.62|4467.47|4466.87|4467.22|4466.62|25
1645056160000|2022-02-17 00:02:40|4467.09|4466.49|4467.22|4466.62|4467.22|4466.62|4466.97|4466.37|14
1645056170000|2022-02-17 00:02:50|4467.09|4466.49|4467.59|4466.99|4467.59|4466.99|4467.09|4466.49|27
1645056180000|2022-02-17 00:03:00|4467.72|4467.12|4467.22|4466.62|4467.84|4467.24|4467.22|4466.62|17
1645056190000|2022-02-17 00:03:10|4467.34|4466.74|4467.47|4466.87|4467.47|4466.87|4467.22|4466.62|6
1645056200000|2022-02-17 00:03:20|4467.22|4466.62|4467.09|4466.49|4467.22|4466.62|4466.97|4466.37|20
1645056210000|2022-02-17 00:03:30|4466.97|4466.37|4466.97|4466.37|4467.22|4466.62|4466.84|4466.24|15
1645056220000|2022-02-17 00:03:40|4466.84|4466.24|4466.47|4465.87|4466.84|4466.24|4466.47|4465.87|59
1645056230000|2022-02-17 00:03:50|4466.72|4466.12|4466.72|4466.12|4466.72|4466.12|4466.47|4465.87|176
1645056240000|2022-02-17 00:04:00|4466.47|4465.87|4466.72|4466.12|4466.72|4466.12|4466.47|4465.87|46
1645056250000|2022-02-17 00:04:10|4466.47|4465.87|4466.59|4465.99|4466.59|4465.99|4466.47|4465.87|20
1645056260000|2022-02-17 00:04:20|4466.47|4465.87|4466.47|4465.87|4466.72|4466.12|4466.47|4465.87|8
1645056270000|2022-02-17 00:04:30|4466.72|4466.12|4466.72|4466.12|4466.84|4466.24|4466.47|4465.87|20
1645056280000|2022-02-17 00:04:40|4466.59|4465.99|4466.72|4466.12|4466.72|4466.12|4466.59|4465.99|2
1645056290000|2022-02-17 00:04:50|4466.59|4465.99|4466.34|4465.74|4466.59|4465.99|4466.22|4465.62|73
1645056300000|2022-02-17 00:05:00|4466.22|4465.62|4466.47|4465.87|4466.47|4465.87|4466.22|4465.62|129
1645056310000|2022-02-17 00:05:10|4466.22|4465.62|4466.22|4465.62|4466.22|4465.62|4466.22|4465.62|8
1645056320000|2022-02-17 00:05:20|4466.47|4465.87|4466.47|4465.87|4466.72|4466.12|4466.34|4465.74|14
1645056330000|2022-02-17 00:05:30|4466.72|4466.12|4466.72|4466.12|4466.72|4466.12|4466.47|4465.87|32
1645056340000|2022-02-17 00:05:40|4466.84|4466.24|4466.97|4466.37|4466.97|4466.37|4466.72|4466.12|24
1645056350000|2022-02-17 00:05:50|4467.22|4466.62|4467.09|4466.49|4467.22|4466.62|4466.72|4466.12|47
1645056360000|2022-02-17 00:06:00|4466.97|4466.37|4466.47|4465.87|4467.09|4466.49|4466.47|4465.87|7
1645056370000|2022-02-17 00:06:10|4466.59|4465.99|4466.47|4465.87|4466.59|4465.99|4466.22|4465.62|15
1645056380000|2022-02-17 00:06:20|4466.22|4465.62|4466.22|4465.62|4466.47|4465.87|4466.22|4465.62|20
1645056390000|2022-02-17 00:06:30|4466.47|4465.87|4466.47|4465.87|4466.47|4465.87|4466.22|4465.62|108
1645056400000|2022-02-17 00:06:40|4466.34|4465.74|4466.22|4465.62|4466.47|4465.87|4466.22|4465.62|36
1645056410000|2022-02-17 00:06:50|4466.34|4465.74|4465.72|4465.12|4466.47|4465.87|4465.59|4464.99|219
1645056420000|2022-02-17 00:07:00|4465.97|4465.37|4465.72|4465.12|4465.97|4465.37|4465.72|4465.12|45
1645056430000|2022-02-17 00:07:10|||||||||3
1645056440000|2022-02-17 00:07:20|4465.97|4465.37|4465.97|4465.37|4466.59|4465.99|4465.97|4465.37|91
1645056450000|2022-02-17 00:07:30|4465.72|4465.12|4465.97|4465.37|4465.97|4465.37|4465.72|4465.12|20
1645056460000|2022-02-17 00:07:40|4466.22|4465.62|4465.97|4465.37|4466.22|4465.62|4465.97|4465.37|35
1645056470000|2022-02-17 00:07:50|4466.09|4465.49|4466.47|4465.87|4466.47|4465.87|4466.09|4465.49|90
1645056480000|2022-02-17 00:08:00|4466.22|4465.62|4465.72|4465.12|4466.22|4465.62|4465.72|4465.12|37
1645056490000|2022-02-17 00:08:10|4465.84|4465.24|4466.22|4465.62|4466.22|4465.62|4465.84|4465.24|21
1645056500000|2022-02-17 00:08:20|4466.09|4465.49|4466.22|4465.62|4466.22|4465.62|4465.97|4465.37|40
1645056510000|2022-02-17 00:08:30|4466.47|4465.87|4467.22|4466.62|4467.22|4466.62|4466.47|4465.87|185
1645056520000|2022-02-17 00:08:40|4467.09|4466.49|4466.97|4466.37|4467.22|4466.62|4466.72|4466.12|51
1645056530000|2022-02-17 00:08:50|4466.84|4466.24|4466.97|4466.37|4466.97|4466.37|4466.84|4466.24|33
1645056540000|2022-02-17 00:09:00|4466.72|4466.12|4466.72|4466.12|4466.97|4466.37|4466.47|4465.87|78
1645056550000|2022-02-17 00:09:10|4466.97|4466.37|4466.72|4466.12|4466.97|4466.37|4466.72|4466.12|36
1645056560000|2022-02-17 00:09:20|4466.59|4465.99|4466.72|4466.12|4466.97|4466.37|4466.47|4465.87|48
1645056570000|2022-02-17 00:09:30|4466.47|4465.87|4466.22|4465.62|4466.47|4465.87|4466.09|4465.49|54
1645056580000|2022-02-17 00:09:40|4465.97|4465.37|4465.97|4465.37|4466.09|4465.49|4465.97|4465.37|44
1645056590000|2022-02-17 00:09:50|4466.09|4465.49|4465.97|4465.37|4466.22|4465.62|4465.97|4465.37|39
1645056600000|2022-02-17 00:10:00|4465.72|4465.12|4466.09|4465.49|4466.22|4465.62|4465.72|4465.12|46
1645056610000|2022-02-17 00:10:10|4465.97|4465.37|4465.97|4465.37|4465.97|4465.37|4465.72|4465.12|38
1645056620000|2022-02-17 00:10:20|4465.84|4465.24|4465.72|4465.12|4466.09|4465.49|4465.59|4464.99|72
1645056630000|2022-02-17 00:10:30|4465.84|4465.24|4465.97|4465.37|4465.97|4465.37|4465.72|4465.12|21
1645056640000|2022-02-17 00:10:40|4465.84|4465.24|4465.97|4465.37|4466.09|4465.49|4465.72|4465.12|35
1645056650000|2022-02-17 00:10:50|4466.09|4465.49|4466.22|4465.62|4466.22|4465.62|4466.09|4465.49|28
1645056660000|2022-02-17 00:11:00|4465.97|4465.37|4465.97|4465.37|4466.22|4465.62|4465.97|4465.37|50
1645056670000|2022-02-17 00:11:10|4466.97|4466.37|4466.97|4466.37|4467.22|4466.62|4466.97|4466.37|430
1645056680000|2022-02-17 00:11:20|4467.09|4466.49|4467.22|4466.62|4467.22|4466.62|4467.09|4466.49|66
1645056690000|2022-02-17 00:11:30|4467.34|4466.74|4466.97|4466.37|4467.34|4466.74|4466.97|4466.37|61
1645056700000|2022-02-17 00:11:40|4467.09|4466.49|4467.22|4466.62|4467.47|4466.87|4467.09|4466.49|32
1645056710000|2022-02-17 00:11:50|4467.09|4466.49|4466.72|4466.12|4467.22|4466.62|4466.59|4465.99|30
1645056720000|2022-02-17 00:12:00|4466.47|4465.87|4466.22|4465.62|4466.59|4465.99|4466.22|4465.62|52
1645056730000|2022-02-17 00:12:10|4465.97|4465.37|4465.97|4465.37|4466.22|4465.62|4465.97|4465.37|69
1645056740000|2022-02-17 00:12:20|||||||||7
1645056750000|2022-02-17 00:12:30|4466.22|4465.62|4465.97|4465.37|4466.22|4465.62|4465.97|4465.37|45
1645056760000|2022-02-17 00:12:40|4466.22|4465.62|4465.97|4465.37|4466.22|4465.62|4465.97|4465.37|63
1645056770000|2022-02-17 00:12:50|4465.72|4465.12|4465.72|4465.12|4465.72|4465.12|4465.72|4465.12|16
1645056780000|2022-02-17 00:13:00|4465.84|4465.24|4466.22|4465.62|4466.47|4465.87|4465.84|4465.24|108
1645056790000|2022-02-17 00:13:10|4465.97|4465.37|4465.97|4465.37|4465.97|4465.37|4465.97|4465.37|6
1645056800000|2022-02-17 00:13:20|||||||||3
1645056810000|2022-02-17 00:13:30|4466.22|4465.62|4465.97|4465.37|4466.22|4465.62|4465.97|4465.37|29
1645056830000|2022-02-17 00:13:50|4466.22|4465.62|4465.97|4465.37|4466.22|4465.62|4465.97|4465.37|28
1645056840000|2022-02-17 00:14:00|||||||||8
1645056850000|2022-02-17 00:14:10|||||||||4
1645056860000|2022-02-17 00:14:20|4465.72|4465.12|4465.72|4465.12|4465.97|4465.37|4465.72|4465.12|31
1645056870000|2022-02-17 00:14:30|4465.97|4465.37|4465.72|4465.12|4465.97|4465.37|4465.72|4465.12|27
1645056880000|2022-02-17 00:14:40|4465.84|4465.24|4465.97|4465.37|4465.97|4465.37|4465.84|4465.24|10
1645056890000|2022-02-17 00:14:50|||||||||24
1645056900000|2022-02-17 00:15:00|4465.72|4465.12|4465.47|4464.87|4465.97|4465.37|4465.47|4464.87|45
1645056910000|2022-02-17 00:15:10|4465.59|4464.99|4465.59|4464.99|4465.72|4465.12|4465.47|4464.87|37
1645056920000|2022-02-17 00:15:20|4465.47|4464.87|4466.22|4465.62|4466.22|4465.62|4465.47|4464.87|56
1645056930000|2022-02-17 00:15:30|4466.09|4465.49|4466.22|4465.62|4466.22|4465.62|4466.09|4465.49|19
1645056940000|2022-02-17 00:15:40|4466.09|4465.49|4465.47|4464.87|4466.09|4465.49|4465.47|4464.87|34
1645056950000|2022-02-17 00:15:50|4465.59|4464.99|4465.72|4465.12|4465.97|4465.37|4465.47|4464.87|17
1645056960000|2022-02-17 00:16:00|4465.59|4464.99|4465.47|4464.87|4465.59|4464.99|4465.47|4464.87|15
1645056970000|2022-02-17 00:16:10|4465.59|4464.99|4465.47|4464.87|4465.72|4465.12|4465.47|4464.87|44
1645056980000|2022-02-17 00:16:20|||||||||66
1645056990000|2022-02-17 00:16:30|||||||||3
1645057000000|2022-02-17 00:16:40|4465.72|4465.12|4465.47|4464.87|4465.72|4465.12|4465.47|4464.87|18
1645057010000|2022-02-17 00:16:50|4465.59|4464.99|4465.22|4464.62|4465.72|4465.12|4465.22|4464.62|55
1645057020000|2022-02-17 00:17:00|4465.47|4464.87|4464.97|4464.37|4465.47|4464.87|4464.97|4464.37|256
1645057030000|2022-02-17 00:17:10|4465.22|4464.62|4465.97|4465.37|4465.97|4465.37|4465.22|4464.62|80
1645057040000|2022-02-17 00:17:20|4466.22|4465.62|4466.09|4465.49|4466.47|4465.87|4466.09|4465.49|94
1645057050000|2022-02-17 00:17:30|4465.97|4465.37|4466.09|4465.49|4466.22|4465.62|4465.97|4465.37|47
1645057060000|2022-02-17 00:17:40|4465.97|4465.37|4466.22|4465.62|4466.22|4465.62|4465.97|4465.37|47
1645057070000|2022-02-17 00:17:50|4466.09|4465.49|4465.97|4465.37|4466.47|4465.87|4465.97|4465.37|95
1645057080000|2022-02-17 00:18:00|4465.84|4465.24|4465.47|4464.87|4465.84|4465.24|4465.22|4464.62|23
1645057090000|2022-02-17 00:18:10|4465.22|4464.62|4465.72|4465.12|4465.72|4465.12|4464.97|4464.37|35
1645057100000|2022-02-17 00:18:20|||||||||4
1645057110000|2022-02-17 00:18:30|||||||||6
1645057120000|2022-02-17 00:18:40|4465.97|4465.37|4465.97|4465.37|4465.97|4465.37|4465.97|4465.37|18
1645057130000|2022-02-17 00:18:50|4466.09|4465.49|4465.72|4465.12|4466.09|4465.49|4465.72|4465.12|11
1645057140000|2022-02-17 00:19:00|4465.47|4464.87|4465.47|4464.87|4465.72|4465.12|4465.47|4464.87|26
1645057150000|2022-02-17 00:19:10|4465.72|4465.12|4465.72|4465.12|4465.72|4465.12|4465.72|4465.12|7
1645057160000|2022-02-17 00:19:20|4465.97|4465.37|4466.22|4465.62|4466.22|4465.62|4465.97|4465.37|22
1645057170000|2022-02-17 00:19:30|4466.09|4465.49|4465.72|4465.12|4466.09|4465.49|4465.72|4465.12|28
1645057180000|2022-02-17 00:19:40|4465.59|4464.99|4465.47|4464.87|4465.59|4464.99|4465.47|4464.87|2
1645057190000|2022-02-17 00:19:50|4465.34|4464.74|4465.47|4464.87|4465.47|4464.87|4465.34|4464.74|9
1645057200000|2022-02-17 00:20:00|4465.59|4464.99|4465.72|4465.12|4465.72|4465.12|4465.47|4464.87|28
1645057210000|2022-02-17 00:20:10|4465.97|4465.37|4465.84|4465.24|4465.97|4465.37|4465.72|4465.12|8
1645057220000|2022-02-17 00:20:20|4465.97|4465.37|4465.97|4465.37|4465.97|4465.37|4465.72|4465.12|11
1645057230000|2022-02-17 00:20:30|4465.84|4465.24|4465.47|4464.87|4465.84|4465.24|4465.47|4464.87|13
1645057240000|2022-02-17 00:20:40|4465.72|4465.12|4465.72|4465.12|4465.72|4465.12|4465.59|4464.99|16
1645057250000|2022-02-17 00:20:50|4465.97|4465.37|4465.97|4465.37|4465.97|4465.37|4465.72|4465.12|24
1645057260000|2022-02-17 00:21:00|4465.84|4465.24|4465.97|4465.37|4465.97|4465.37|4465.84|4465.24|7
1645057270000|2022-02-17 00:21:10|4465.72|4465.12|4465.72|4465.12|4465.72|4465.12|4465.59|4464.99|18
1645057280000|2022-02-17 00:21:20|4465.59|4464.99|4465.84|4465.24|4465.97|4465.37|4465.59|4464.99|10
1645057290000|2022-02-17 00:21:30|4465.97|4465.37|4465.97|4465.37|4466.22|4465.62|4465.72|4465.12|6
1645057300000|2022-02-17 00:21:40|4466.09|4465.49|4466.09|4465.49|4466.22|4465.62|4465.97|4465.37|28
1645057310000|2022-02-17 00:21:50|4466.22|4465.62|4466.22|4465.62|4466.22|4465.62|4465.97|4465.37|16
1645057320000|2022-02-17 00:22:00|4465.97|4465.37|4465.97|4465.37|4466.22|4465.62|4465.97|4465.37|42
1645057330000|2022-02-17 00:22:10|||||||||17
1645057340000|2022-02-17 00:22:20|||||||||10
1645057350000|2022-02-17 00:22:30|4465.72|4465.12|4464.97|4464.37|4465.72|4465.12|4464.97|4464.37|43
1645057360000|2022-02-17 00:22:40|4465.09|4464.49|4465.22|4464.62|4465.22|4464.62|4464.97|4464.37|17
1645057370000|2022-02-17 00:22:50|4465.09|4464.49|4465.72|4465.12|4465.72|4465.12|4464.97|4464.37|20
1645057380000|2022-02-17 00:23:00|4465.59|4464.99|4465.47|4464.87|4465.72|4465.12|4465.47|4464.87|7
1645057390000|2022-02-17 00:23:10|4465.72|4465.12|4465.47|4464.87|4465.84|4465.24|4465.47|4464.87|10
1645057400000|2022-02-17 00:23:20|4465.59|4464.99|4465.72|4465.12|4465.72|4465.12|4465.47|4464.87|6
1645057410000|2022-02-17 00:23:30|4465.59|4464.99|4465.59|4464.99|4465.72|4465.12|4465.47|4464.87|10
1645057420000|2022-02-17 00:23:40|4465.47|4464.87|4465.72|4465.12|4465.72|4465.12|4465.47|4464.87|3
1645057430000|2022-02-17 00:23:50|4465.47|4464.87|4465.47|4464.87|4465.47|4464.87|4465.47|4464.87|9
1645057440000|2022-02-17 00:24:00|4465.72|4465.12|4465.97|4465.37|4466.22|4465.62|4465.72|4465.12|68
1645057450000|2022-02-17 00:24:10|4466.22|4465.62|4466.22|4465.62|4466.22|4465.62|4465.97|4465.37|18
1645057460000|2022-02-17 00:24:20|4465.97|4465.37|4465.72|4465.12|4465.97|4465.37|4465.72|4465.12|9
1645057470000|2022-02-17 00:24:30|||||||||1
1645057480000|2022-02-17 00:24:40|4465.97|4465.37|4465.84|4465.24|4465.97|4465.37|4465.72|4465.12|5
1645057490000|2022-02-17 00:24:50|4465.97|4465.37|4465.97|4465.37|4465.97|4465.37|4465.97|4465.37|3
1645057500000|2022-02-17 00:25:00|4465.59|4464.99|4465.72|4465.12|4465.72|4465.12|4465.59|4464.99|20
1645057510000|2022-02-17 00:25:10|4465.97|4465.37|4465.97|4465.37|4466.22|4465.62|4465.72|4465.12|22
1645057530000|2022-02-17 00:25:30|||||||||2
1645057540000|2022-02-17 00:25:40|4465.72|4465.12|4465.72|4465.12|4465.72|4465.12|4465.72|4465.12|3
1645057550000|2022-02-17 00:25:50|||||||||2
1645057560000|2022-02-17 00:26:00|4465.97|4465.37|4465.97|4465.37|4465.97|4465.37|4465.97|4465.37|23
1645057570000|2022-02-17 00:26:10|4465.84|4465.24|4465.97|4465.37|4465.97|4465.37|4465.84|4465.24|7
1645057580000|2022-02-17 00:26:20|||||||||5
1645057590000|2022-02-17 00:26:30|||||||||4
1645057600000|2022-02-17 00:26:40|4466.09|4465.49|4466.22|4465.62|4466.22|4465.62|4466.09|4465.49|53
1645057610000|2022-02-17 00:26:50|4466.09|4465.49|4465.97|4465.37|4466.22|4465.62|4465.97|4465.37|11
1645057620000|2022-02-17 00:27:00|4465.72|4465.12|4466.47|4465.87|4466.47|4465.87|4465.72|4465.12|87
1645057630000|2022-02-17 00:27:10|4466.22|4465.62|4466.22|4465.62|4466.22|4465.62|4466.22|4465.62|29
1645057640000|2022-02-17 00:27:20|4465.97|4465.37|4466.22|4465.62|4466.22|4465.62|4465.97|4465.37|29
1645057650000|2022-02-17 00:27:30|||||||||25
1645057660000|2022-02-17 00:27:40|4466.47|4465.87|4466.72|4466.12|4466.72|4466.12|4466.47|4465.87|34
1645057670000|2022-02-17 00:27:50|4466.59|4465.99|4466.72|4466.12|4466.72|4466.12|4466.47|4465.87|12
1645057680000|2022-02-17 00:28:00|||||||||10
1645057690000|2022-02-17 00:28:10|4466.47|4465.87|4466.47|4465.87|4466.72|4466.12|4466.34|4465.74|65
1645057700000|2022-02-17 00:28:20|4466.59|4465.99|4466.59|4465.99|4466.72|4466.12|4466.59|4465.99|9
1645057710000|2022-02-17 00:28:30|4466.72|4466.12|4466.97|4466.37|4466.97|4466.37|4466.59|4465.99|13
1645057720000|2022-02-17 00:28:40|||||||||12
1645057730000|2022-02-17 00:28:50|4466.47|4465.87|4466.97|4466.37|4466.97|4466.37|4466.47|4465.87|135
1645057740000|2022-02-17 00:29:00|4467.22|4466.62|4466.97|4466.37|4467.22|4466.62|4466.97|4466.37|48
1645057750000|2022-02-17 00:29:10|4467.22|4466.62|4466.97|4466.37|4467.22|4466.62|4466.84|4466.24|64
1645057760000|2022-02-17 00:29:20|4467.09|4466.49|4466.84|4466.24|4467.09|4466.49|4466.72|4466.12|67
1645057770000|2022-02-17 00:29:30|4466.72|4466.12|4466.72|4466.12|4466.72|4466.12|4466.47|4465.87|14
1645057780000|2022-02-17 00:29:40|4466.47|4465.87|4466.47|4465.87|4466.47|4465.87|4466.47|4465.87|14
1645057790000|2022-02-17 00:29:50|4466.72|4466.12|4466.84|4466.24|4466.84|4466.24|4466.72|4466.12|9
1645057800000|2022-02-17 00:30:00|4466.97|4466.37|4467.22|4466.62|4467.22|4466.62|4466.72|4466.12|38
1645057810000|2022-02-17 00:30:10|4467.47|4466.87|4467.72|4467.12|4467.72|4467.12|4467.22|4466.62|62
1645057820000|2022-02-17 00:30:20|4467.47|4466.87|4467.22|4466.62|4467.47|4466.87|4467.22|4466.62|40
1645057830000|2022-02-17 00:30:30|4467.34|4466.74|4467.72|4467.12|4467.72|4467.12|4467.34|4466.74|13
1645057840000|2022-02-17 00:30:40|4467.47|4466.87|4467.72|4467.12|4467.72|4467.12|4467.47|4466.87|16
1645057850000|2022-02-17 00:30:50|||||||||5
1645057860000|2022-02-17 00:31:00|4467.59|4466.99|4467.59|4466.99|4467.59|4466.99|4467.59|4466.99|26
1645057870000|2022-02-17 00:31:10|4467.72|4467.12|4467.47|4466.87|4467.72|4467.12|4467.47|4466.87|29
1645057880000|2022-02-17 00:31:20|4467.59|4466.99|4467.59|4466.99|4467.72|4467.12|4467.47|4466.87|18
1645057890000|2022-02-17 00:31:30|4467.72|4467.12|4467.47|4466.87|4467.72|4467.12|4467.47|4466.87|13
1645057900000|2022-02-17 00:31:40|||||||||17
1645057910000|2022-02-17 00:31:50|4467.59|4466.99|4467.47|4466.87|4467.59|4466.99|4467.47|4466.87|7
1645057920000|2022-02-17 00:32:00|4467.59|4466.99|4467.47|4466.87|4467.72|4467.12|4467.47|4466.87|21
1645057930000|2022-02-17 00:32:10|4467.59|4466.99|4467.59|4466.99|4467.72|4467.12|4467.47|4466.87|20
1645057940000|2022-02-17 00:32:20|4467.72|4467.12|4467.47|4466.87|4467.72|4467.12|4467.47|4466.87|2
1645057950000|2022-02-17 00:32:30|4467.59|4466.99|4467.97|4467.37|4467.97|4467.37|4467.59|4466.99|11
1645057960000|2022-02-17 00:32:40|4468.22|4467.62|4468.72|4468.12|4468.72|4468.12|4468.22|4467.62|55
1645057970000|2022-02-17 00:32:50|4468.59|4467.99|4468.47|4467.87|4468.72|4468.12|4468.47|4467.87|59
1645057980000|2022-02-17 00:33:00|4468.34|4467.74|4467.72|4467.12|4468.47|4467.87|4467.72|4467.12|26
1645057990000|2022-02-17 00:33:10|4467.47|4466.87|4467.72|4467.12|4467.72|4467.12|4467.47|4466.87|18
1645058000000|2022-02-17 00:33:20|4467.47|4466.87|4467.72|4467.12|4467.72|4467.12|4467.47|4466.87|14
1645058010000|2022-02-17 00:33:30|4467.84|4467.24|4467.72|4467.12|4467.84|4467.24|4467.72|4467.12|14
1645058020000|2022-02-17 00:33:40|4467.84|4467.24|4467.97|4467.37|4467.97|4467.37|4467.84|4467.24|9
1645058030000|2022-02-17 00:33:50|4468.09|4467.49|4467.97|4467.37|4468.09|4467.49|4467.97|4467.37|23
1645058040000|2022-02-17 00:34:00|4468.09|4467.49|4467.97|4467.37|4468.22|4467.62|4467.97|4467.37|24
1645058050000|2022-02-17 00:34:10|4467.72|4467.12|4467.97|4467.37|4467.97|4467.37|4467.72|4467.12|33
1645058060000|2022-02-17 00:34:20|4467.84|4467.24|4467.72|4467.12|4467.84|4467.24|4467.72|4467.12|8
1645058070000|2022-02-17 00:34:30|4467.97|4467.37|4468.22|4467.62|4468.22|4467.62|4467.97|4467.37|27
1645058080000|2022-02-17 00:34:40|4468.47|4467.87|4468.47|4467.87|4468.47|4467.87|4468.47|4467.87|5
1645058090000|2022-02-17 00:34:50|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|9
1645058100000|2022-02-17 00:35:00|4468.47|4467.87|4468.47|4467.87|4468.72|4468.12|4468.22|4467.62|47
1645058110000|2022-02-17 00:35:10|4468.72|4468.12|4468.72|4468.12|4468.72|4468.12|4468.72|4468.12|18
1645058120000|2022-02-17 00:35:20|4468.47|4467.87|4468.47|4467.87|4468.47|4467.87|4468.22|4467.62|29
1645058130000|2022-02-17 00:35:30|4468.34|4467.74|4468.34|4467.74|4468.34|4467.74|4468.22|4467.62|26
1645058140000|2022-02-17 00:35:40|4468.22|4467.62|4468.72|4468.12|4468.72|4468.12|4468.22|4467.62|20
1645058150000|2022-02-17 00:35:50|4468.59|4467.99|4468.47|4467.87|4468.59|4467.99|4468.47|4467.87|25
1645058160000|2022-02-17 00:36:00|4468.34|4467.74|4468.47|4467.87|4468.47|4467.87|4468.22|4467.62|33
1645058170000|2022-02-17 00:36:10|4468.72|4468.12|4468.72|4468.12|4468.72|4468.12|4468.72|4468.12|8
1645058180000|2022-02-17 00:36:20|4468.97|4468.37|4468.97|4468.37|4468.97|4468.37|4468.84|4468.24|99
1645058190000|2022-02-17 00:36:30|||||||||27
1645058200000|2022-02-17 00:36:40|4470.22|4469.62|4469.97|4469.37|4470.22|4469.62|4469.97|4469.37|378
1645058210000|2022-02-17 00:36:50|4469.84|4469.24|4469.47|4468.87|4469.97|4469.37|4469.22|4468.62|59
1645058220000|2022-02-17 00:37:00|4469.72|4469.12|4469.72|4469.12|4469.72|4469.12|4469.47|4468.87|6
1645058230000|2022-02-17 00:37:10|4469.47|4468.87|4469.59|4468.99|4469.72|4469.12|4469.47|4468.87|18
1645058240000|2022-02-17 00:37:20|4469.72|4469.12|4469.84|4469.24|4469.97|4469.37|4469.59|4468.99|25
1645058250000|2022-02-17 00:37:30|4469.97|4469.37|4469.97|4469.37|4470.09|4469.49|4469.84|4469.24|30
1645058260000|2022-02-17 00:37:40|4469.72|4469.12|4469.47|4468.87|4469.72|4469.12|4469.47|4468.87|28
1645058270000|2022-02-17 00:37:50|4468.97|4468.37|4468.72|4468.12|4468.97|4468.37|4468.72|4468.12|114
1645058280000|2022-02-17 00:38:00|4468.59|4467.99|4468.22|4467.62|4468.59|4467.99|4468.22|4467.62|38
1645058290000|2022-02-17 00:38:10|||||||||9
1645058300000|2022-02-17 00:38:20|||||||||19
1645058310000|2022-02-17 00:38:30|4468.34|4467.74|4467.97|4467.37|4468.34|4467.74|4467.97|4467.37|14
1645058320000|2022-02-17 00:38:40|4468.22|4467.62|4468.09|4467.49|4468.22|4467.62|4467.97|4467.37|15
1645058330000|2022-02-17 00:38:50|4467.97|4467.37|4467.97|4467.37|4468.09|4467.49|4467.97|4467.37|19
1645058340000|2022-02-17 00:39:00|4468.09|4467.49|4467.97|4467.37|4468.09|4467.49|4467.97|4467.37|0
1645058350000|2022-02-17 00:39:10|4468.34|4467.74|4468.22|4467.62|4468.34|4467.74|4468.22|4467.62|22
1645058360000|2022-02-17 00:39:20|4468.34|4467.74|4467.97|4467.37|4468.34|4467.74|4467.97|4467.37|21
1645058370000|2022-02-17 00:39:30|4468.09|4467.49|4467.97|4467.37|4468.22|4467.62|4467.97|4467.37|10
1645058380000|2022-02-17 00:39:40|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|14
1645058390000|2022-02-17 00:39:50|||||||||7
1645058400000|2022-02-17 00:40:00|4467.84|4467.24|4467.84|4467.24|4467.97|4467.37|4467.72|4467.12|28
1645058410000|2022-02-17 00:40:10|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|0
1645058420000|2022-02-17 00:40:20|4467.84|4467.24|4467.72|4467.12|4467.97|4467.37|4467.72|4467.12|5
1645058430000|2022-02-17 00:40:30|4467.97|4467.37|4467.97|4467.37|4467.97|4467.37|4467.97|4467.37|8
1645058440000|2022-02-17 00:40:40|4467.72|4467.12|4467.97|4467.37|4467.97|4467.37|4467.72|4467.12|16
1645058450000|2022-02-17 00:40:50|4468.22|4467.62|4468.22|4467.62|4468.47|4467.87|4468.22|4467.62|46
1645058460000|2022-02-17 00:41:00|4467.72|4467.12|4467.97|4467.37|4467.97|4467.37|4467.72|4467.12|30
1645058470000|2022-02-17 00:41:10|||||||||7
1645058480000|2022-02-17 00:41:20|4467.72|4467.12|4468.22|4467.62|4468.22|4467.62|4467.72|4467.12|20
1645058490000|2022-02-17 00:41:30|4467.97|4467.37|4468.09|4467.49|4468.22|4467.62|4467.97|4467.37|7
1645058500000|2022-02-17 00:41:40|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|0
1645058510000|2022-02-17 00:41:50|4468.09|4467.49|4468.22|4467.62|4468.22|4467.62|4467.97|4467.37|7
1645058520000|2022-02-17 00:42:00|4468.09|4467.49|4467.97|4467.37|4468.09|4467.49|4467.97|4467.37|9
1645058530000|2022-02-17 00:42:10|4467.84|4467.24|4467.72|4467.12|4467.97|4467.37|4467.72|4467.12|11
1645058540000|2022-02-17 00:42:20|4467.59|4466.99|4467.22|4466.62|4467.59|4466.99|4467.22|4466.62|31
1645058550000|2022-02-17 00:42:30|4466.97|4466.37|4467.09|4466.49|4467.22|4466.62|4466.97|4466.37|33
1645058560000|2022-02-17 00:42:40|4467.22|4466.62|4466.97|4466.37|4467.22|4466.62|4466.97|4466.37|13
1645058570000|2022-02-17 00:42:50|4466.72|4466.12|4466.72|4466.12|4466.97|4466.37|4466.72|4466.12|29
1645058580000|2022-02-17 00:43:00|4466.47|4465.87|4466.72|4466.12|4466.72|4466.12|4466.47|4465.87|29
1645058590000|2022-02-17 00:43:10|4466.97|4466.37|4466.97|4466.37|4467.09|4466.49|4466.97|4466.37|11
1645058600000|2022-02-17 00:43:20|4466.84|4466.24|4466.72|4466.12|4466.84|4466.24|4466.72|4466.12|6
1645058610000|2022-02-17 00:43:30|4466.47|4465.87|4466.47|4465.87|4466.47|4465.87|4466.47|4465.87|24
1645058620000|2022-02-17 00:43:40|4466.34|4465.74|4466.47|4465.87|4466.47|4465.87|4466.22|4465.62|9
1645058630000|2022-02-17 00:43:50|4466.59|4465.99|4466.72|4466.12|4466.72|4466.12|4466.59|4465.99|9
1645058640000|2022-02-17 00:44:00|4466.84|4466.24|4466.72|4466.12|4466.97|4466.37|4466.59|4465.99|6
1645058650000|2022-02-17 00:44:10|4466.84|4466.24|4466.72|4466.12|4466.84|4466.24|4466.72|4466.12|1
1645058660000|2022-02-17 00:44:20|4466.84|4466.24|4467.22|4466.62|4467.22|4466.62|4466.84|4466.24|16
1645058670000|2022-02-17 00:44:30|4467.47|4466.87|4467.22|4466.62|4467.47|4466.87|4467.22|4466.62|23
1645058680000|2022-02-17 00:44:40|||||||||27
1645058690000|2022-02-17 00:44:50|4466.97|4466.37|4467.22|4466.62|4467.22|4466.62|4466.97|4466.37|16
1645058700000|2022-02-17 00:45:00|4466.97|4466.37|4466.72|4466.12|4466.97|4466.37|4466.47|4465.87|32
1645058710000|2022-02-17 00:45:10|4466.47|4465.87|4466.22|4465.62|4466.59|4465.99|4466.22|4465.62|31
1645058720000|2022-02-17 00:45:20|4466.09|4465.49|4465.97|4465.37|4466.09|4465.49|4465.97|4465.37|36
1645058730000|2022-02-17 00:45:30|||||||||7
1645058740000|2022-02-17 00:45:40|4466.22|4465.62|4466.47|4465.87|4466.47|4465.87|4466.09|4465.49|18
1645058750000|2022-02-17 00:45:50|4466.22|4465.62|4466.47|4465.87|4466.47|4465.87|4466.22|4465.62|13
1645058760000|2022-02-17 00:46:00|4466.72|4466.12|4466.47|4465.87|4466.72|4466.12|4466.47|4465.87|49
1645058770000|2022-02-17 00:46:10|4466.59|4465.99|4466.47|4465.87|4466.59|4465.99|4466.47|4465.87|9
1645058780000|2022-02-17 00:46:20|4466.22|4465.62|4465.97|4465.37|4466.22|4465.62|4465.97|4465.37|15
1645058790000|2022-02-17 00:46:30|4466.09|4465.49|4466.22|4465.62|4466.22|4465.62|4465.97|4465.37|14
1645058800000|2022-02-17 00:46:40|4466.47|4465.87|4466.47|4465.87|4466.47|4465.87|4466.34|4465.74|8
1645058810000|2022-02-17 00:46:50|||||||||4
1645058820000|2022-02-17 00:47:00|||||||||3
1645058830000|2022-02-17 00:47:10|4466.72|4466.12|4466.72|4466.12|4466.72|4466.12|4466.47|4465.87|22
1645058840000|2022-02-17 00:47:20|||||||||13
1645058850000|2022-02-17 00:47:30|4466.97|4466.37|4467.22|4466.62|4467.22|4466.62|4466.97|4466.37|24
1645058860000|2022-02-17 00:47:40|4467.47|4466.87|4467.47|4466.87|4467.47|4466.87|4467.47|4466.87|11
1645058870000|2022-02-17 00:47:50|4467.72|4467.12|4468.09|4467.49|4468.22|4467.62|4467.72|4467.12|74
1645058880000|2022-02-17 00:48:00|4468.22|4467.62|4468.59|4467.99|4468.72|4468.12|4468.22|4467.62|78
1645058890000|2022-02-17 00:48:10|4468.72|4468.12|4468.72|4468.12|4468.72|4468.12|4468.72|4468.12|7
1645058900000|2022-02-17 00:48:20|4468.59|4467.99|4468.72|4468.12|4468.97|4468.37|4468.59|4467.99|75
1645058910000|2022-02-17 00:48:30|||||||||11
1645058920000|2022-02-17 00:48:40|4468.47|4467.87|4467.97|4467.37|4468.47|4467.87|4467.97|4467.37|48
1645058930000|2022-02-17 00:48:50|4468.09|4467.49|4468.22|4467.62|4468.22|4467.62|4468.09|4467.49|11
1645058940000|2022-02-17 00:49:00|4467.97|4467.37|4467.97|4467.37|4468.09|4467.49|4467.97|4467.37|8
1645058950000|2022-02-17 00:49:10|4468.22|4467.62|4467.97|4467.37|4468.22|4467.62|4467.97|4467.37|5
1645058960000|2022-02-17 00:49:20|4468.09|4467.49|4468.47|4467.87|4468.47|4467.87|4467.97|4467.37|22
1645058970000|2022-02-17 00:49:30|4468.34|4467.74|4468.34|4467.74|4468.47|4467.87|4468.22|4467.62|12
1645058980000|2022-02-17 00:49:40|4468.22|4467.62|4468.22|4467.62|4468.34|4467.74|4468.22|4467.62|1
1645058990000|2022-02-17 00:49:50|||||||||7
1645059000000|2022-02-17 00:50:00|4468.47|4467.87|4468.09|4467.49|4468.47|4467.87|4467.97|4467.37|6
1645059010000|2022-02-17 00:50:10|4467.97|4467.37|4468.22|4467.62|4468.22|4467.62|4467.97|4467.37|3
1645059020000|2022-02-17 00:50:20|4467.97|4467.37|4468.22|4467.62|4468.22|4467.62|4467.97|4467.37|10
1645059030000|2022-02-17 00:50:30|4468.09|4467.49|4467.97|4467.37|4468.22|4467.62|4467.97|4467.37|3
1645059040000|2022-02-17 00:50:40|4468.09|4467.49|4467.97|4467.37|4468.09|4467.49|4467.97|4467.37|0
1645059050000|2022-02-17 00:50:50|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|20
1645059060000|2022-02-17 00:51:00|4468.34|4467.74|4468.47|4467.87|4468.47|4467.87|4468.34|4467.74|3
1645059070000|2022-02-17 00:51:10|4468.34|4467.74|4468.22|4467.62|4468.47|4467.87|4468.22|4467.62|6
1645059080000|2022-02-17 00:51:20|||||||||1
1645059100000|2022-02-17 00:51:40|4467.97|4467.37|4467.47|4466.87|4467.97|4467.37|4467.47|4466.87|26
1645059110000|2022-02-17 00:51:50|||||||||11
1645059120000|2022-02-17 00:52:00|4467.34|4466.74|4466.97|4466.37|4467.34|4466.74|4466.97|4466.37|11
1645059130000|2022-02-17 00:52:10|4467.09|4466.49|4467.22|4466.62|4467.22|4466.62|4466.97|4466.37|12
1645059140000|2022-02-17 00:52:20|4466.97|4466.37|4467.22|4466.62|4467.22|4466.62|4466.97|4466.37|21
1645059150000|2022-02-17 00:52:30|||||||||3
1645059160000|2022-02-17 00:52:40|4467.47|4466.87|4467.47|4466.87|4467.47|4466.87|4467.47|4466.87|20
1645059170000|2022-02-17 00:52:50|4467.22|4466.62|4466.97|4466.37|4467.22|4466.62|4466.97|4466.37|11
1645059180000|2022-02-17 00:53:00|4467.09|4466.49|4466.72|4466.12|4467.09|4466.49|4466.72|4466.12|18
1645059200000|2022-02-17 00:53:20|4466.84|4466.24|4466.97|4466.37|4467.22|4466.62|4466.84|4466.24|36
1645059210000|2022-02-17 00:53:30|4467.22|4466.62|4466.84|4466.24|4467.22|4466.62|4466.72|4466.12|34
1645059220000|2022-02-17 00:53:40|4466.72|4466.12|4466.72|4466.12|4466.72|4466.12|4466.72|4466.12|3
1645059230000|2022-02-17 00:53:50|||||||||8
1645059250000|2022-02-17 00:54:10|||||||||10
1645059260000|2022-02-17 00:54:20|4466.97|4466.37|4467.22|4466.62|4467.22|4466.62|4466.97|4466.37|12
1645059270000|2022-02-17 00:54:30|4466.97|4466.37|4466.97|4466.37|4467.09|4466.49|4466.97|4466.37|24
1645059280000|2022-02-17 00:54:40|4466.84|4466.24|4466.72|4466.12|4466.84|4466.24|4466.72|4466.12|8
1645059290000|2022-02-17 00:54:50|4466.47|4465.87|4466.47|4465.87|4466.47|4465.87|4466.47|4465.87|7
1645059300000|2022-02-17 00:55:00|4466.59|4465.99|4466.97|4466.37|4466.97|4466.37|4466.59|4465.99|98
1645059310000|2022-02-17 00:55:10|4467.22|4466.62|4467.22|4466.62|4467.22|4466.62|4467.22|4466.62|6
1645059320000|2022-02-17 00:55:20|4467.47|4466.87|4467.47|4466.87|4467.47|4466.87|4467.22|4466.62|21
1645059330000|2022-02-17 00:55:30|4467.84|4467.24|4467.97|4467.37|4467.97|4467.37|4467.72|4467.12|19
1645059340000|2022-02-17 00:55:40|4467.84|4467.24|4467.72|4467.12|4467.97|4467.37|4467.72|4467.12|11
1645059350000|2022-02-17 00:55:50|4467.97|4467.37|4467.97|4467.37|4467.97|4467.37|4467.97|4467.37|3
1645059360000|2022-02-17 00:56:00|4467.84|4467.24|4467.72|4467.12|4467.97|4467.37|4467.72|4467.12|5
1645059370000|2022-02-17 00:56:10|4467.97|4467.37|4467.97|4467.37|4467.97|4467.37|4467.97|4467.37|5
1645059380000|2022-02-17 00:56:20|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|3
1645059390000|2022-02-17 00:56:30|4468.09|4467.49|4468.09|4467.49|4468.22|4467.62|4467.97|4467.37|17
1645059400000|2022-02-17 00:56:40|4468.22|4467.62|4467.97|4467.37|4468.22|4467.62|4467.97|4467.37|5
1645059410000|2022-02-17 00:56:50|4468.09|4467.49|4468.09|4467.49|4468.09|4467.49|4468.09|4467.49|2
1645059420000|2022-02-17 00:57:00|4467.97|4467.37|4468.22|4467.62|4468.22|4467.62|4467.97|4467.37|3
1645059430000|2022-02-17 00:57:10|4467.97|4467.37|4467.97|4467.37|4467.97|4467.37|4467.97|4467.37|7
1645059440000|2022-02-17 00:57:20|4467.84|4467.24|4467.34|4466.74|4467.97|4467.37|4467.34|4466.74|32
1645059450000|2022-02-17 00:57:30|4467.22|4466.62|4466.97|4466.37|4467.22|4466.62|4466.97|4466.37|7
1645059460000|2022-02-17 00:57:40|4466.84|4466.24|4467.09|4466.49|4467.22|4466.62|4466.72|4466.12|30
1645059470000|2022-02-17 00:57:50|4467.22|4466.62|4467.22|4466.62|4467.22|4466.62|4466.97|4466.37|4
1645059480000|2022-02-17 00:58:00|4467.47|4466.87|4467.84|4467.24|4467.84|4467.24|4467.47|4466.87|30
1645059490000|2022-02-17 00:58:10|4467.97|4467.37|4467.97|4467.37|4467.97|4467.37|4467.84|4467.24|2
1645059500000|2022-02-17 00:58:20|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|2
1645059520000|2022-02-17 00:58:40|||||||||1
1645059530000|2022-02-17 00:58:50|4467.84|4467.24|4467.72|4467.12|4467.97|4467.37|4467.72|4467.12|5
1645059540000|2022-02-17 00:59:00|4467.97|4467.37|4468.22|4467.62|4468.22|4467.62|4467.97|4467.37|17
1645059550000|2022-02-17 00:59:10|4467.97|4467.37|4467.97|4467.37|4468.22|4467.62|4467.97|4467.37|17
1645059560000|2022-02-17 00:59:20|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|10
1645059570000|2022-02-17 00:59:30|||||||||1
1645059590000|2022-02-17 00:59:50|4468.09|4467.49|4467.97|4467.37|4468.09|4467.49|4467.97|4467.37|8
1645059600000|2022-02-17 01:00:00|4468.09|4467.49|4468.22|4467.62|4468.47|4467.87|4468.09|4467.49|52
1645059610000|2022-02-17 01:00:10|4468.09|4467.49|4468.22|4467.62|4468.47|4467.87|4467.97|4467.37|22
1645059620000|2022-02-17 01:00:20|4468.34|4467.74|4468.47|4467.87|4468.47|4467.87|4468.22|4467.62|35
1645059630000|2022-02-17 01:00:30|4468.59|4467.99|4468.22|4467.62|4468.59|4467.99|4468.22|4467.62|6
1645059640000|2022-02-17 01:00:40|4468.34|4467.74|4467.97|4467.37|4468.34|4467.74|4467.97|4467.37|10
1645059650000|2022-02-17 01:00:50|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|17
1645059660000|2022-02-17 01:01:00|4467.22|4466.62|4467.47|4466.87|4467.47|4466.87|4467.22|4466.62|32
1645059670000|2022-02-17 01:01:10|4467.22|4466.62|4467.72|4467.12|4467.72|4467.12|4467.22|4466.62|5
1645059680000|2022-02-17 01:01:20|4467.97|4467.37|4467.97|4467.37|4467.97|4467.37|4467.97|4467.37|13
1645059690000|2022-02-17 01:01:30|4467.84|4467.24|4467.97|4467.37|4467.97|4467.37|4467.84|4467.24|16
1645059700000|2022-02-17 01:01:40|4467.84|4467.24|4467.97|4467.37|4467.97|4467.37|4467.84|4467.24|1
1645059710000|2022-02-17 01:01:50|4468.09|4467.49|4468.09|4467.49|4468.22|4467.62|4467.97|4467.37|3
1645059720000|2022-02-17 01:02:00|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|4467.97|4467.37|4
1645059730000|2022-02-17 01:02:10|4468.09|4467.49|4468.09|4467.49|4468.09|4467.49|4468.09|4467.49|1
1645059740000|2022-02-17 01:02:20|4467.97|4467.37|4468.47|4467.87|4468.47|4467.87|4467.97|4467.37|14
1645059750000|2022-02-17 01:02:30|4468.34|4467.74|4467.97|4467.37|4468.47|4467.87|4467.97|4467.37|68
1645059760000|2022-02-17 01:02:40|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|2
1645059770000|2022-02-17 01:02:50|4468.47|4467.87|4468.97|4468.37|4468.97|4468.37|4468.47|4467.87|54
1645059780000|2022-02-17 01:03:00|4468.72|4468.12|4468.97|4468.37|4468.97|4468.37|4468.72|4468.12|21
1645059790000|2022-02-17 01:03:10|||||||||17
1645059810000|2022-02-17 01:03:30|4468.47|4467.87|4468.47|4467.87|4468.47|4467.87|4468.22|4467.62|60
1645059820000|2022-02-17 01:03:40|||||||||5
1645059830000|2022-02-17 01:03:50|4468.22|4467.62|4468.47|4467.87|4468.47|4467.87|4468.22|4467.62|28
1645059840000|2022-02-17 01:04:00|4468.59|4467.99|4468.47|4467.87|4468.72|4468.12|4468.47|4467.87|12
1645059850000|2022-02-17 01:04:10|4468.59|4467.99|4468.47|4467.87|4468.59|4467.99|4468.47|4467.87|5
1645059860000|2022-02-17 01:04:20|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|6
1645059870000|2022-02-17 01:04:30|4468.47|4467.87|4468.22|4467.62|4468.47|4467.87|4468.22|4467.62|12
1645059880000|2022-02-17 01:04:40|4467.97|4467.37|4467.72|4467.12|4467.97|4467.37|4467.72|4467.12|45
1645059890000|2022-02-17 01:04:50|4467.84|4467.24|4467.97|4467.37|4467.97|4467.37|4467.72|4467.12|18
1645059900000|2022-02-17 01:05:00|4467.72|4467.12|4467.59|4466.99|4467.97|4467.37|4467.47|4466.87|45
1645059910000|2022-02-17 01:05:10|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|4467.47|4466.87|10
1645059920000|2022-02-17 01:05:20|4467.84|4467.24|4467.72|4467.12|4467.84|4467.24|4467.72|4467.12|6
1645059930000|2022-02-17 01:05:30|4467.84|4467.24|4468.22|4467.62|4468.22|4467.62|4467.84|4467.24|11
1645059940000|2022-02-17 01:05:40|4467.97|4467.37|4468.22|4467.62|4468.22|4467.62|4467.97|4467.37|17
1645059950000|2022-02-17 01:05:50|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|23
1645059960000|2022-02-17 01:06:00|4467.47|4466.87|4467.47|4466.87|4467.47|4466.87|4467.22|4466.62|20
1645059970000|2022-02-17 01:06:10|4467.59|4466.99|4467.47|4466.87|4467.72|4467.12|4467.47|4466.87|1
1645059980000|2022-02-17 01:06:20|4467.72|4467.12|4467.47|4466.87|4467.72|4467.12|4467.47|4466.87|20
1645059990000|2022-02-17 01:06:30|4467.34|4466.74|4467.47|4466.87|4467.47|4466.87|4467.22|4466.62|18
1645060000000|2022-02-17 01:06:40|4467.34|4466.74|4467.47|4466.87|4467.47|4466.87|4467.22|4466.62|9
1645060010000|2022-02-17 01:06:50|4467.22|4466.62|4467.22|4466.62|4467.22|4466.62|4467.22|4466.62|26
1645060020000|2022-02-17 01:07:00|4467.34|4466.74|4467.47|4466.87|4467.47|4466.87|4467.22|4466.62|26
1645060030000|2022-02-17 01:07:10|||||||||7
1645060040000|2022-02-17 01:07:20|||||||||4
1645060050000|2022-02-17 01:07:30|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|4467.47|4466.87|27
1645060060000|2022-02-17 01:07:40|4467.84|4467.24|4467.84|4467.24|4467.97|4467.37|4467.72|4467.12|16
1645060070000|2022-02-17 01:07:50|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|4
1645060080000|2022-02-17 01:08:00|4467.84|4467.24|4467.72|4467.12|4467.84|4467.24|4467.72|4467.12|2
1645060090000|2022-02-17 01:08:10|||||||||7
1645060100000|2022-02-17 01:08:20|||||||||2
1645060110000|2022-02-17 01:08:30|4467.47|4466.87|4467.47|4466.87|4467.72|4467.12|4467.47|4466.87|13
1645060120000|2022-02-17 01:08:40|4467.59|4466.99|4467.47|4466.87|4467.72|4467.12|4467.47|4466.87|12
1645060130000|2022-02-17 01:08:50|4467.59|4466.99|4467.72|4467.12|4467.72|4467.12|4467.59|4466.99|3
1645060140000|2022-02-17 01:09:00|4467.22|4466.62|4466.97|4466.37|4467.22|4466.62|4466.97|4466.37|38
1645060150000|2022-02-17 01:09:10|4467.09|4466.49|4467.09|4466.49|4467.09|4466.49|4467.09|4466.49|12
1645060160000|2022-02-17 01:09:20|4466.97|4466.37|4466.97|4466.37|4466.97|4466.37|4466.97|4466.37|4
1645060170000|2022-02-17 01:09:30|||||||||6
1645060180000|2022-02-17 01:09:40|4466.72|4466.12|4466.97|4466.37|4466.97|4466.37|4466.72|4466.12|16
1645060190000|2022-02-17 01:09:50|||||||||2
1645060200000|2022-02-17 01:10:00|4467.22|4466.62|4467.22|4466.62|4467.22|4466.62|4466.97|4466.37|23
1645060210000|2022-02-17 01:10:10|4467.47|4466.87|4467.22|4466.62|4467.47|4466.87|4467.22|4466.62|19
1645060220000|2022-02-17 01:10:20|4467.47|4466.87|4467.22|4466.62|4467.47|4466.87|4467.22|4466.62|5
1645060230000|2022-02-17 01:10:30|4467.34|4466.74|4467.47|4466.87|4467.47|4466.87|4467.22|4466.62|2
1645060250000|2022-02-17 01:10:50|4467.22|4466.62|4467.47|4466.87|4467.47|4466.87|4467.22|4466.62|13
1645060260000|2022-02-17 01:11:00|4467.22|4466.62|4467.22|4466.62|4467.34|4466.74|4467.22|4466.62|12
1645060270000|2022-02-17 01:11:10|||||||||2
1645060280000|2022-02-17 01:11:20|4467.47|4466.87|4467.72|4467.12|4467.72|4467.12|4467.47|4466.87|5
1645060290000|2022-02-17 01:11:30|4467.47|4466.87|4467.47|4466.87|4467.47|4466.87|4467.47|4466.87|20
1645060320000|2022-02-17 01:12:00|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|11
1645060330000|2022-02-17 01:12:10|4467.84|4467.24|4467.97|4467.37|4467.97|4467.37|4467.84|4467.24|7
1645060340000|2022-02-17 01:12:20|4467.84|4467.24|4467.72|4467.12|4467.84|4467.24|4467.72|4467.12|11
1645060350000|2022-02-17 01:12:30|4467.84|4467.24|4467.84|4467.24|4467.97|4467.37|4467.72|4467.12|22
1645060360000|2022-02-17 01:12:40|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|0
1645060370000|2022-02-17 01:12:50|4467.47|4466.87|4467.47|4466.87|4467.47|4466.87|4467.47|4466.87|8
1645060380000|2022-02-17 01:13:00|4467.59|4466.99|4467.47|4466.87|4467.59|4466.99|4467.47|4466.87|5
1645060390000|2022-02-17 01:13:10|4467.59|4466.99|4467.47|4466.87|4467.59|4466.99|4467.47|4466.87|12
1645060400000|2022-02-17 01:13:20|4467.59|4466.99|4467.72|4467.12|4467.72|4467.12|4467.47|4466.87|0
1645060410000|2022-02-17 01:13:30|||||||||1
1645060430000|2022-02-17 01:13:50|4467.84|4467.24|4467.97|4467.37|4467.97|4467.37|4467.72|4467.12|38
1645060440000|2022-02-17 01:14:00|4468.22|4467.62|4468.22|4467.62|4468.47|4467.87|4468.22|4467.62|26
1645060450000|2022-02-17 01:14:10|4468.09|4467.49|4468.09|4467.49|4468.09|4467.49|4468.09|4467.49|11
1645060460000|2022-02-17 01:14:20|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|4468.09|4467.49|7
1645060470000|2022-02-17 01:14:30|4468.47|4467.87|4468.72|4468.12|4468.72|4468.12|4468.34|4467.74|48
1645060480000|2022-02-17 01:14:40|4468.59|4467.99|4468.72|4468.12|4468.72|4468.12|4468.59|4467.99|8
1645060490000|2022-02-17 01:14:50|||||||||30
1645060500000|2022-02-17 01:15:00|4468.97|4468.37|4468.72|4468.12|4469.72|4469.12|4468.72|4468.12|252
1645060510000|2022-02-17 01:15:10|4468.47|4467.87|4467.97|4467.37|4468.47|4467.87|4467.97|4467.37|27
1645060520000|2022-02-17 01:15:20|4467.72|4467.12|4467.72|4467.12|4467.97|4467.37|4467.72|4467.12|31
1645060530000|2022-02-17 01:15:30|4467.97|4467.37|4467.97|4467.37|4467.97|4467.37|4467.72|4467.12|14
1645060540000|2022-02-17 01:15:40|4468.09|4467.49|4467.97|4467.37|4468.22|4467.62|4467.97|4467.37|5
1645060550000|2022-02-17 01:15:50|4467.84|4467.24|4467.59|4466.99|4467.84|4467.24|4467.47|4466.87|15
1645060560000|2022-02-17 01:16:00|4467.72|4467.12|4467.72|4467.12|4467.97|4467.37|4467.72|4467.12|11
1645060570000|2022-02-17 01:16:10|4467.97|4467.37|4468.22|4467.62|4468.22|4467.62|4467.97|4467.37|21
1645060580000|2022-02-17 01:16:20|4467.97|4467.37|4468.09|4467.49|4468.22|4467.62|4467.97|4467.37|5
1645060590000|2022-02-17 01:16:30|4468.22|4467.62|4467.72|4467.12|4468.22|4467.62|4467.72|4467.12|8
1645060600000|2022-02-17 01:16:40|4467.84|4467.24|4467.72|4467.12|4467.84|4467.24|4467.72|4467.12|3
1645060610000|2022-02-17 01:16:50|4467.47|4466.87|4467.34|4466.74|4467.47|4466.87|4467.34|4466.74|21
1645060620000|2022-02-17 01:17:00|4467.47|4466.87|4467.22|4466.62|4467.47|4466.87|4467.22|4466.62|4
1645060630000|2022-02-17 01:17:10|4467.34|4466.74|4467.47|4466.87|4467.47|4466.87|4467.22|4466.62|11
1645060640000|2022-02-17 01:17:20|4467.59|4466.99|4467.47|4466.87|4467.59|4466.99|4467.47|4466.87|8
1645060650000|2022-02-17 01:17:30|||||||||9
1645060660000|2022-02-17 01:17:40|4467.59|4466.99|4467.47|4466.87|4467.59|4466.99|4467.47|4466.87|6
1645060670000|2022-02-17 01:17:50|4467.59|4466.99|4467.72|4467.12|4467.72|4467.12|4467.47|4466.87|11
1645060680000|2022-02-17 01:18:00|4467.97|4467.37|4468.22|4467.62|4468.22|4467.62|4467.97|4467.37|8
1645060690000|2022-02-17 01:18:10|||||||||18
1645060700000|2022-02-17 01:18:20|4468.34|4467.74|4468.34|4467.74|4468.47|4467.87|4468.22|4467.62|4
1645060710000|2022-02-17 01:18:30|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|0
1645060720000|2022-02-17 01:18:40|4468.34|4467.74|4468.47|4467.87|4468.47|4467.87|4468.34|4467.74|7
1645060730000|2022-02-17 01:18:50|4468.72|4468.12|4468.72|4468.12|4468.72|4468.12|4468.72|4468.12|7
1645060740000|2022-02-17 01:19:00|||||||||2
1645060750000|2022-02-17 01:19:10|4468.47|4467.87|4468.47|4467.87|4468.59|4467.99|4468.47|4467.87|18
1645060760000|2022-02-17 01:19:20|4468.59|4467.99|4468.72|4468.12|4468.72|4468.12|4468.59|4467.99|9
1645060770000|2022-02-17 01:19:30|||||||||3
1645060780000|2022-02-17 01:19:40|||||||||13
1645060790000|2022-02-17 01:19:50|||||||||9
1645060800000|2022-02-17 01:20:00|4468.97|4468.37|4468.72|4468.12|4468.97|4468.37|4468.72|4468.12|64
1645060810000|2022-02-17 01:20:10|4468.84|4468.24|4468.72|4468.12|4468.84|4468.24|4468.72|4468.12|3
1645060820000|2022-02-17 01:20:20|4468.84|4468.24|4468.72|4468.12|4468.97|4468.37|4468.72|4468.12|34
1645060830000|2022-02-17 01:20:30|4468.97|4468.37|4468.72|4468.12|4468.97|4468.37|4468.72|4468.12|21
1645060840000|2022-02-17 01:20:40|4468.97|4468.37|4468.97|4468.37|4468.97|4468.37|4468.97|4468.37|6
1645060850000|2022-02-17 01:20:50|4469.22|4468.62|4468.97|4468.37|4469.22|4468.62|4468.84|4468.24|33
1645060860000|2022-02-17 01:21:00|||||||||8
1645060870000|2022-02-17 01:21:10|||||||||2
1645060880000|2022-02-17 01:21:20|4468.72|4468.12|4468.97|4468.37|4468.97|4468.37|4468.72|4468.12|37
1645060890000|2022-02-17 01:21:30|4469.22|4468.62|4468.97|4468.37|4469.22|4468.62|4468.97|4468.37|10
1645060900000|2022-02-17 01:21:40|4469.22|4468.62|4468.97|4468.37|4469.22|4468.62|4468.97|4468.37|12
1645060910000|2022-02-17 01:21:50|4468.72|4468.12|4468.47|4467.87|4468.72|4468.12|4468.47|4467.87|19
1645060920000|2022-02-17 01:22:00|4468.72|4468.12|4468.72|4468.12|4468.97|4468.37|4468.47|4467.87|9
1645060930000|2022-02-17 01:22:10|4468.84|4468.24|4468.72|4468.12|4468.97|4468.37|4468.72|4468.12|1
1645060940000|2022-02-17 01:22:20|4468.84|4468.24|4468.47|4467.87|4468.84|4468.24|4468.47|4467.87|8
1645060950000|2022-02-17 01:22:30|4468.59|4467.99|4468.59|4467.99|4468.59|4467.99|4468.59|4467.99|14
1645060960000|2022-02-17 01:22:40|4468.72|4468.12|4468.72|4468.12|4468.72|4468.12|4468.59|4467.99|9
1645060970000|2022-02-17 01:22:50|4468.47|4467.87|4468.47|4467.87|4468.47|4467.87|4468.47|4467.87|3
1645060980000|2022-02-17 01:23:00|4468.34|4467.74|4468.72|4468.12|4468.72|4468.12|4468.34|4467.74|13
1645060990000|2022-02-17 01:23:10|4468.47|4467.87|4468.72|4468.12|4468.72|4468.12|4468.47|4467.87|73
1645061000000|2022-02-17 01:23:20|4468.84|4468.24|4468.97|4468.37|4468.97|4468.37|4468.84|4468.24|11
1645061010000|2022-02-17 01:23:30|4469.22|4468.62|4469.22|4468.62|4469.22|4468.62|4469.22|4468.62|9
1645061020000|2022-02-17 01:23:40|4468.97|4468.37|4468.72|4468.12|4468.97|4468.37|4468.72|4468.12|24
1645061030000|2022-02-17 01:23:50|||||||||2
1645061040000|2022-02-17 01:24:00|4468.47|4467.87|4468.47|4467.87|4468.59|4467.99|4468.22|4467.62|14
1645061050000|2022-02-17 01:24:10|4468.34|4467.74|4468.59|4467.99|4468.72|4468.12|4468.34|4467.74|10
1645061060000|2022-02-17 01:24:20|4468.72|4468.12|4468.72|4468.12|4468.84|4468.24|4468.72|4468.12|1
1645061070000|2022-02-17 01:24:30|4468.84|4468.24|4468.97|4468.37|4468.97|4468.37|4468.72|4468.12|1
1645061080000|2022-02-17 01:24:40|4469.09|4468.49|4469.22|4468.62|4469.22|4468.62|4469.09|4468.49|23
1645061090000|2022-02-17 01:24:50|4469.09|4468.49|4468.97|4468.37|4469.09|4468.49|4468.97|4468.37|7
1645061100000|2022-02-17 01:25:00|4469.09|4468.49|4469.22|4468.62|4469.22|4468.62|4468.97|4468.37|2
1645061120000|2022-02-17 01:25:20|4469.09|4468.49|4468.97|4468.37|4469.09|4468.49|4468.97|4468.37|9
1645061130000|2022-02-17 01:25:30|4468.72|4468.12|4468.97|4468.37|4468.97|4468.37|4468.72|4468.12|10
1645061150000|2022-02-17 01:25:50|4469.22|4468.62|4469.47|4468.87|4469.47|4468.87|4469.22|4468.62|15
1645061160000|2022-02-17 01:26:00|4469.72|4469.12|4470.34|4469.74|4470.47|4469.87|4469.72|4469.12|82
1645061170000|2022-02-17 01:26:10|4470.22|4469.62|4470.47|4469.87|4470.47|4469.87|4470.22|4469.62|19
1645061180000|2022-02-17 01:26:20|4470.72|4470.12|4470.72|4470.12|4470.72|4470.12|4470.72|4470.12|31
1645061190000|2022-02-17 01:26:30|4470.84|4470.24|4470.72|4470.12|4470.84|4470.24|4470.72|4470.12|72
1645061200000|2022-02-17 01:26:40|||||||||11
1645061210000|2022-02-17 01:26:50|4470.97|4470.37|4470.72|4470.12|4470.97|4470.37|4470.72|4470.12|82
1645061220000|2022-02-17 01:27:00|4470.97|4470.37|4470.72|4470.12|4470.97|4470.37|4470.72|4470.12|33
1645061230000|2022-02-17 01:27:10|4470.47|4469.87|4470.72|4470.12|4470.72|4470.12|4470.47|4469.87|42
1645061240000|2022-02-17 01:27:20|4470.84|4470.24|4470.97|4470.37|4470.97|4470.37|4470.72|4470.12|66
1645061250000|2022-02-17 01:27:30|4470.84|4470.24|4470.72|4470.12|4470.97|4470.37|4470.72|4470.12|29
1645061260000|2022-02-17 01:27:40|4470.84|4470.24|4470.97|4470.37|4470.97|4470.37|4470.72|4470.12|13
1645061270000|2022-02-17 01:27:50|||||||||3
1645061280000|2022-02-17 01:28:00|4470.72|4470.12|4470.72|4470.12|4470.84|4470.24|4470.72|4470.12|16
1645061290000|2022-02-17 01:28:10|4470.47|4469.87|4470.47|4469.87|4470.59|4469.99|4470.47|4469.87|26
1645061300000|2022-02-17 01:28:20|4470.59|4469.99|4470.72|4470.12|4470.72|4470.12|4470.59|4469.99|23
1645061310000|2022-02-17 01:28:30|4470.84|4470.24|4470.72|4470.12|4470.84|4470.24|4470.72|4470.12|34
1645061320000|2022-02-17 01:28:40|4471.47|4470.87|4471.47|4470.87|4471.72|4471.12|4471.47|4470.87|87
1645061330000|2022-02-17 01:28:50|4471.22|4470.62|4471.22|4470.62|4471.22|4470.62|4471.22|4470.62|21
1645061340000|2022-02-17 01:29:00|4471.34|4470.74|4471.47|4470.87|4471.47|4470.87|4471.22|4470.62|20
1645061350000|2022-02-17 01:29:10|4471.22|4470.62|4470.72|4470.12|4471.22|4470.62|4470.72|4470.12|52
1645061360000|2022-02-17 01:29:20|4470.97|4470.37|4470.72|4470.12|4470.97|4470.37|4470.47|4469.87|31
1645061370000|2022-02-17 01:29:30|||||||||13
1645061380000|2022-02-17 01:29:40|4470.97|4470.37|4470.97|4470.37|4470.97|4470.37|4470.72|4470.12|11
1645061390000|2022-02-17 01:29:50|4470.84|4470.24|4470.72|4470.12|4470.97|4470.37|4470.72|4470.12|4
1645061400000|2022-02-17 01:30:00|4470.47|4469.87|4470.22|4469.62|4470.72|4470.12|4470.22|4469.62|27
1645061410000|2022-02-17 01:30:10|4470.47|4469.87|4470.47|4469.87|4470.47|4469.87|4470.22|4469.62|30
1645061420000|2022-02-17 01:30:20|4470.22|4469.62|4470.47|4469.87|4470.59|4469.99|4470.22|4469.62|21
1645061430000|2022-02-17 01:30:30|4470.22|4469.62|4470.47|4469.87|4470.47|4469.87|4470.22|4469.62|5
1645061440000|2022-02-17 01:30:40|4470.72|4470.12|4470.72|4470.12|4470.72|4470.12|4470.47|4469.87|17
1645061450000|2022-02-17 01:30:50|4470.47|4469.87|4470.22|4469.62|4470.72|4470.12|4470.22|4469.62|18
1645061460000|2022-02-17 01:31:00|4470.47|4469.87|4470.22|4469.62|4470.47|4469.87|4470.22|4469.62|40
1645061470000|2022-02-17 01:31:10|||||||||13
1645061480000|2022-02-17 01:31:20|4469.97|4469.37|4469.47|4468.87|4469.97|4469.37|4469.47|4468.87|88
1645061490000|2022-02-17 01:31:30|4469.22|4468.62|4470.09|4469.49|4470.09|4469.49|4469.22|4468.62|29
1645061500000|2022-02-17 01:31:40|4470.22|4469.62|4470.47|4469.87|4470.47|4469.87|4470.09|4469.49|9
1645061510000|2022-02-17 01:31:50|4470.22|4469.62|4470.09|4469.49|4470.22|4469.62|4470.09|4469.49|5
1645061520000|2022-02-17 01:32:00|4470.22|4469.62|4469.47|4468.87|4470.22|4469.62|4469.34|4468.74|39
1645061530000|2022-02-17 01:32:10|4469.22|4468.62|4469.72|4469.12|4469.72|4469.12|4469.22|4468.62|52
1645061540000|2022-02-17 01:32:20|4469.47|4468.87|4469.59|4468.99|4469.72|4469.12|4469.47|4468.87|1
1645061550000|2022-02-17 01:32:30|4469.47|4468.87|4469.97|4469.37|4469.97|4469.37|4469.47|4468.87|1
1645061560000|2022-02-17 01:32:40|4469.84|4469.24|4469.97|4469.37|4469.97|4469.37|4469.84|4469.24|1
1645061570000|2022-02-17 01:32:50|4470.22|4469.62|4469.97|4469.37|4470.22|4469.62|4469.97|4469.37|7
1645061580000|2022-02-17 01:33:00|4469.84|4469.24|4469.97|4469.37|4469.97|4469.37|4469.72|4469.12|2
1645061590000|2022-02-17 01:33:10|4469.84|4469.24|4469.72|4469.12|4469.97|4469.37|4469.72|4469.12|2
1645061600000|2022-02-17 01:33:20|4469.47|4468.87|4469.22|4468.62|4469.47|4468.87|4469.22|4468.62|23
1645061610000|2022-02-17 01:33:30|4469.34|4468.74|4469.59|4468.99|4469.72|4469.12|4469.34|4468.74|37
1645061620000|2022-02-17 01:33:40|4469.47|4468.87|4469.72|4469.12|4469.72|4469.12|4469.47|4468.87|3
1645061630000|2022-02-17 01:33:50|4469.59|4468.99|4469.72|4469.12|4469.72|4469.12|4469.47|4468.87|24
1645061640000|2022-02-17 01:34:00|4469.84|4469.24|4469.72|4469.12|4469.97|4469.37|4469.47|4468.87|17
1645061650000|2022-02-17 01:34:10|4469.97|4469.37|4469.97|4469.37|4469.97|4469.37|4469.97|4469.37|8
1645061660000|2022-02-17 01:34:20|||||||||51
1645061670000|2022-02-17 01:34:30|4470.22|4469.62|4470.22|4469.62|4470.22|4469.62|4469.97|4469.37|47
1645061680000|2022-02-17 01:34:40|||||||||6
1645061690000|2022-02-17 01:34:50|4470.09|4469.49|4469.72|4469.12|4470.09|4469.49|4469.72|4469.12|37
1645061700000|2022-02-17 01:35:00|4469.59|4468.99|4469.47|4468.87|4469.59|4468.99|4469.22|4468.62|24
1645061710000|2022-02-17 01:35:10|4469.59|4468.99|4469.47|4468.87|4469.72|4469.12|4469.47|4468.87|3
1645061720000|2022-02-17 01:35:20|4469.34|4468.74|4469.47|4468.87|4469.47|4468.87|4469.22|4468.62|2
1645061730000|2022-02-17 01:35:30|4469.34|4468.74|4469.22|4468.62|4469.47|4468.87|4469.22|4468.62|7
1645061740000|2022-02-17 01:35:40|||||||||8
1645061750000|2022-02-17 01:35:50|4469.34|4468.74|4469.47|4468.87|4469.47|4468.87|4469.34|4468.74|7
1645061760000|2022-02-17 01:36:00|4469.22|4468.62|4469.47|4468.87|4469.47|4468.87|4469.22|4468.62|16
1645061770000|2022-02-17 01:36:10|4469.59|4468.99|4469.47|4468.87|4469.72|4469.12|4469.34|4468.74|3
1645061780000|2022-02-17 01:36:20|4469.34|4468.74|4469.22|4468.62|4469.34|4468.74|4469.22|4468.62|5
1645061790000|2022-02-17 01:36:30|4469.34|4468.74|4469.47|4468.87|4469.47|4468.87|4469.22|4468.62|12
1645061800000|2022-02-17 01:36:40|4469.72|4469.12|4469.72|4469.12|4469.72|4469.12|4469.72|4469.12|10
1645061810000|2022-02-17 01:36:50|4469.47|4468.87|4469.72|4469.12|4469.72|4469.12|4469.47|4468.87|7
1645061820000|2022-02-17 01:37:00|4469.59|4468.99|4469.47|4468.87|4469.59|4468.99|4469.47|4468.87|3
1645061830000|2022-02-17 01:37:10|4469.22|4468.62|4469.59|4468.99|4469.59|4468.99|4469.22|4468.62|11
1645061840000|2022-02-17 01:37:20|4469.47|4468.87|4469.72|4469.12|4469.72|4469.12|4469.47|4468.87|0
1645061850000|2022-02-17 01:37:30|4469.47|4468.87|4469.72|4469.12|4469.72|4469.12|4469.47|4468.87|14
1645061860000|2022-02-17 01:37:40|4469.97|4469.37|4469.72|4469.12|4469.97|4469.37|4469.72|4469.12|26
1645061870000|2022-02-17 01:37:50|4469.84|4469.24|4469.97|4469.37|4469.97|4469.37|4469.72|4469.12|11
1645061880000|2022-02-17 01:38:00|4469.84|4469.24|4469.72|4469.12|4469.97|4469.37|4469.72|4469.12|4
1645061890000|2022-02-17 01:38:10|4469.47|4468.87|4469.47|4468.87|4469.72|4469.12|4469.47|4468.87|16
1645061900000|2022-02-17 01:38:20|4469.59|4468.99|4469.72|4469.12|4469.84|4469.24|4469.59|4468.99|2
1645061910000|2022-02-17 01:38:30|4469.97|4469.37|4469.72|4469.12|4469.97|4469.37|4469.72|4469.12|2
1645061920000|2022-02-17 01:38:40|4469.97|4469.37|4469.59|4468.99|4469.97|4469.37|4469.59|4468.99|3
1645061930000|2022-02-17 01:38:50|4469.72|4469.12|4469.72|4469.12|4469.72|4469.12|4469.59|4468.99|2
1645061940000|2022-02-17 01:39:00|4469.59|4468.99|4469.72|4469.12|4469.72|4469.12|4469.47|4468.87|3
1645061950000|2022-02-17 01:39:10|4469.47|4468.87|4469.72|4469.12|4469.72|4469.12|4469.47|4468.87|5
1645061960000|2022-02-17 01:39:20|||||||||3
1645061970000|2022-02-17 01:39:30|4469.97|4469.37|4469.84|4469.24|4469.97|4469.37|4469.84|4469.24|11
1645061980000|2022-02-17 01:39:40|4469.97|4469.37|4470.47|4469.87|4470.47|4469.87|4469.97|4469.37|34
1645061990000|2022-02-17 01:39:50|||||||||11
1645062000000|2022-02-17 01:40:00|4470.34|4469.74|4469.97|4469.37|4470.34|4469.74|4469.97|4469.37|9
1645062010000|2022-02-17 01:40:10|4470.22|4469.62|4469.97|4469.37|4470.22|4469.62|4469.97|4469.37|15
1645062020000|2022-02-17 01:40:20|4470.09|4469.49|4470.34|4469.74|4470.47|4469.87|4470.09|4469.49|3
1645062030000|2022-02-17 01:40:30|4470.22|4469.62|4469.97|4469.37|4470.22|4469.62|4469.97|4469.37|2
1645062040000|2022-02-17 01:40:40|||||||||2
1645062050000|2022-02-17 01:40:50|4470.09|4469.49|4470.22|4469.62|4470.22|4469.62|4469.97|4469.37|29
1645062060000|2022-02-17 01:41:00|4469.97|4469.37|4469.97|4469.37|4470.22|4469.62|4469.97|4469.37|28
1645062070000|2022-02-17 01:41:10|4469.84|4469.24|4469.97|4469.37|4469.97|4469.37|4469.84|4469.24|0
1645062080000|2022-02-17 01:41:20|4470.22|4469.62|4470.22|4469.62|4470.22|4469.62|4470.22|4469.62|7
1645062100000|2022-02-17 01:41:40|4470.34|4469.74|4470.22|4469.62|4470.47|4469.87|4470.22|4469.62|4
1645062110000|2022-02-17 01:41:50|||||||||2
1645062120000|2022-02-17 01:42:00|4470.47|4469.87|4470.47|4469.87|4470.47|4469.87|4470.47|4469.87|18
1645062130000|2022-02-17 01:42:10|4470.34|4469.74|4469.97|4469.37|4470.34|4469.74|4469.97|4469.37|10
1645062140000|2022-02-17 01:42:20|||||||||1
1645062150000|2022-02-17 01:42:30|4469.72|4469.12|4469.72|4469.12|4469.72|4469.12|4469.59|4468.99|27
1645062160000|2022-02-17 01:42:40|4469.97|4469.37|4469.97|4469.37|4469.97|4469.37|4469.84|4469.24|14
1645062170000|2022-02-17 01:42:50|4469.84|4469.24|4469.97|4469.37|4469.97|4469.37|4469.84|4469.24|4
1645062180000|2022-02-17 01:43:00|4469.84|4469.24|4469.72|4469.12|4469.84|4469.24|4469.72|4469.12|1
1645062190000|2022-02-17 01:43:10|4469.97|4469.37|4469.72|4469.12|4469.97|4469.37|4469.72|4469.12|6
1645062200000|2022-02-17 01:43:20|4469.59|4468.99|4469.59|4468.99|4469.59|4468.99|4469.59|4468.99|8
1645062210000|2022-02-17 01:43:30|4469.72|4469.12|4469.72|4469.12|4469.72|4469.12|4469.59|4468.99|1
1645062220000|2022-02-17 01:43:40|4469.84|4469.24|4469.84|4469.24|4469.84|4469.24|4469.84|4469.24|22
1645062230000|2022-02-17 01:43:50|4469.72|4469.12|4469.84|4469.24|4469.97|4469.37|4469.72|4469.12|3
1645062240000|2022-02-17 01:44:00|4469.97|4469.37|4469.97|4469.37|4469.97|4469.37|4469.72|4469.12|13
1645062250000|2022-02-17 01:44:10|4469.72|4469.12|4469.72|4469.12|4469.72|4469.12|4469.72|4469.12|20
1645062270000|2022-02-17 01:44:30|4469.47|4468.87|4469.59|4468.99|4469.59|4468.99|4469.47|4468.87|3
1645062280000|2022-02-17 01:44:40|4469.72|4469.12|4469.59|4468.99|4469.72|4469.12|4469.47|4468.87|6
1645062290000|2022-02-17 01:44:50|4469.47|4468.87|4469.47|4468.87|4469.59|4468.99|4469.47|4468.87|2
1645062300000|2022-02-17 01:45:00|4469.72|4469.12|4469.72|4469.12|4469.72|4469.12|4469.72|4469.12|13
1645062310000|2022-02-17 01:45:10|||||||||7
1645062320000|2022-02-17 01:45:20|4469.47|4468.87|4469.47|4468.87|4469.59|4468.99|4469.47|4468.87|8
1645062330000|2022-02-17 01:45:30|4469.59|4468.99|4469.47|4468.87|4469.59|4468.99|4469.47|4468.87|6
1645062340000|2022-02-17 01:45:40|4469.22|4468.62|4469.22|4468.62|4469.22|4468.62|4469.22|4468.62|35
1645062350000|2022-02-17 01:45:50|4468.72|4468.12|4468.22|4467.62|4468.72|4468.12|4468.22|4467.62|119
1645062360000|2022-02-17 01:46:00|4467.97|4467.37|4467.72|4467.12|4468.09|4467.49|4467.72|4467.12|94
1645062370000|2022-02-17 01:46:10|4467.97|4467.37|4467.72|4467.12|4467.97|4467.37|4467.72|4467.12|12
1645062380000|2022-02-17 01:46:20|4467.47|4466.87|4467.47|4466.87|4467.72|4467.12|4467.47|4466.87|32
1645062390000|2022-02-17 01:46:30|4467.34|4466.74|4466.97|4466.37|4467.47|4466.87|4466.72|4466.12|117
1645062400000|2022-02-17 01:46:40|4467.09|4466.49|4466.97|4466.37|4467.22|4466.62|4466.97|4466.37|13
1645062410000|2022-02-17 01:46:50|4467.22|4466.62|4467.47|4466.87|4467.47|4466.87|4467.22|4466.62|28
1645062420000|2022-02-17 01:47:00|4467.22|4466.62|4467.72|4467.12|4467.72|4467.12|4467.22|4466.62|28
1645062430000|2022-02-17 01:47:10|4467.84|4467.24|4468.22|4467.62|4468.22|4467.62|4467.72|4467.12|35
1645062440000|2022-02-17 01:47:20|4468.47|4467.87|4468.47|4467.87|4468.47|4467.87|4468.47|4467.87|53
1645062460000|2022-02-17 01:47:40|4468.59|4467.99|4468.47|4467.87|4468.59|4467.99|4468.47|4467.87|51
1645062480000|2022-02-17 01:48:00|4467.97|4467.37|4467.97|4467.37|4467.97|4467.37|4467.97|4467.37|20
1645062490000|2022-02-17 01:48:10|4468.09|4467.49|4468.22|4467.62|4468.22|4467.62|4468.09|4467.49|9
1645062500000|2022-02-17 01:48:20|4467.97|4467.37|4467.97|4467.37|4467.97|4467.37|4467.47|4466.87|44
1645062510000|2022-02-17 01:48:30|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|4
1645062520000|2022-02-17 01:48:40|4468.47|4467.87|4468.47|4467.87|4468.47|4467.87|4468.47|4467.87|5
1645062530000|2022-02-17 01:48:50|4468.72|4468.12|4469.47|4468.87|4469.47|4468.87|4468.72|4468.12|24
1645062540000|2022-02-17 01:49:00|4469.34|4468.74|4469.47|4468.87|4469.47|4468.87|4469.22|4468.62|9
1645062550000|2022-02-17 01:49:10|4469.97|4469.37|4469.47|4468.87|4470.09|4469.49|4469.47|4468.87|46
1645062560000|2022-02-17 01:49:20|4469.22|4468.62|4469.72|4469.12|4469.72|4469.12|4469.22|4468.62|40
1645062570000|2022-02-17 01:49:30|4469.47|4468.87|4469.34|4468.74|4469.47|4468.87|4469.34|4468.74|5
1645062580000|2022-02-17 01:49:40|4469.47|4468.87|4469.22|4468.62|4469.47|4468.87|4469.22|4468.62|5
1645062590000|2022-02-17 01:49:50|4468.97|4468.37|4468.34|4467.74|4468.97|4468.37|4467.97|4467.37|80
1645062600000|2022-02-17 01:50:00|4468.22|4467.62|4468.09|4467.49|4468.47|4467.87|4467.97|4467.37|14
1645062610000|2022-02-17 01:50:10|4467.97|4467.37|4468.22|4467.62|4468.22|4467.62|4467.97|4467.37|6
1645062620000|2022-02-17 01:50:20|||||||||1
1645062630000|2022-02-17 01:50:30|4467.97|4467.37|4467.97|4467.37|4467.97|4467.37|4467.84|4467.24|23
1645062640000|2022-02-17 01:50:40|4468.09|4467.49|4467.72|4467.12|4468.09|4467.49|4467.47|4466.87|74
1645062650000|2022-02-17 01:50:50|4467.97|4467.37|4467.59|4466.99|4467.97|4467.37|4467.47|4466.87|10
1645062660000|2022-02-17 01:51:00|4467.47|4466.87|4467.97|4467.37|4467.97|4467.37|4467.47|4466.87|9
1645062670000|2022-02-17 01:51:10|4468.09|4467.49|4467.84|4467.24|4468.22|4467.62|4467.72|4467.12|20
1645062680000|2022-02-17 01:51:20|4467.72|4467.12|4467.84|4467.24|4467.97|4467.37|4467.72|4467.12|7
1645062690000|2022-02-17 01:51:30|4467.97|4467.37|4468.22|4467.62|4468.34|4467.74|4467.97|4467.37|19
1645062700000|2022-02-17 01:51:40|4468.09|4467.49|4468.22|4467.62|4468.22|4467.62|4468.09|4467.49|19
1645062710000|2022-02-17 01:51:50|4468.09|4467.49|4467.97|4467.37|4468.22|4467.62|4467.97|4467.37|36
1645062720000|2022-02-17 01:52:00|4467.84|4467.24|4467.72|4467.12|4467.97|4467.37|4467.72|4467.12|34
1645062730000|2022-02-17 01:52:10|4467.84|4467.24|4467.22|4466.62|4467.84|4467.24|4467.09|4466.49|95
1645062740000|2022-02-17 01:52:20|4467.09|4466.49|4466.72|4466.12|4467.22|4466.62|4466.59|4465.99|43
1645062750000|2022-02-17 01:52:30|4466.47|4465.87|4466.84|4466.24|4466.84|4466.24|4466.47|4465.87|30
1645062760000|2022-02-17 01:52:40|4466.72|4466.12|4467.22|4466.62|4467.22|4466.62|4466.72|4466.12|21
1645062770000|2022-02-17 01:52:50|4467.47|4466.87|4467.59|4466.99|4467.72|4467.12|4467.47|4466.87|10
1645062780000|2022-02-17 01:53:00|4467.72|4467.12|4467.72|4467.12|4467.72|4467.12|4467.47|4466.87|3
1645062790000|2022-02-17 01:53:10|4467.84|4467.24|4467.97|4467.37|4467.97|4467.37|4467.84|4467.24|6
1645062800000|2022-02-17 01:53:20|4468.22|4467.62|4467.97|4467.37|4468.22|4467.62|4467.97|4467.37|13
1645062810000|2022-02-17 01:53:30|4468.22|4467.62|4467.97|4467.37|4468.22|4467.62|4467.97|4467.37|3
1645062820000|2022-02-17 01:53:40|4467.84|4467.24|4467.72|4467.12|4467.84|4467.24|4467.59|4466.99|8
1645062830000|2022-02-17 01:53:50|4467.59|4466.99|4467.72|4467.12|4467.72|4467.12|4467.47|4466.87|3
1645062840000|2022-02-17 01:54:00|4467.59|4466.99|4467.59|4466.99|4467.72|4467.12|4467.47|4466.87|5
1645062850000|2022-02-17 01:54:10|4467.72|4467.12|4467.72|4467.12|4467.97|4467.37|4467.72|4467.12|2
1645062860000|2022-02-17 01:54:20|4467.97|4467.37|4467.97|4467.37|4467.97|4467.37|4467.84|4467.24|4
1645062870000|2022-02-17 01:54:30|4467.84|4467.24|4467.97|4467.37|4467.97|4467.37|4467.84|4467.24|0
1645062880000|2022-02-17 01:54:40|4468.22|4467.62|4468.47|4467.87|4468.47|4467.87|4467.97|4467.37|17
1645062890000|2022-02-17 01:54:50|4468.72|4468.12|4468.47|4467.87|4468.72|4468.12|4468.47|4467.87|15
1645062900000|2022-02-17 01:55:00|||||||||2
1645062910000|2022-02-17 01:55:10|4468.22|4467.62|4468.47|4467.87|4468.72|4468.12|4468.22|4467.62|13
1645062920000|2022-02-17 01:55:20|4468.59|4467.99|4468.72|4468.12|4468.72|4468.12|4468.47|4467.87|4
1645062930000|2022-02-17 01:55:30|4468.84|4468.24|4468.72|4468.12|4468.97|4468.37|4468.72|4468.12|0
1645062940000|2022-02-17 01:55:40|4468.97|4468.37|4468.72|4468.12|4468.97|4468.37|4468.72|4468.12|2
1645062950000|2022-02-17 01:55:50|4468.59|4467.99|4468.72|4468.12|4468.72|4468.12|4468.47|4467.87|11
1645062960000|2022-02-17 01:56:00|||||||||1
1645062970000|2022-02-17 01:56:10|4468.84|4468.24|4468.72|4468.12|4468.97|4468.37|4468.72|4468.12|3
1645062980000|2022-02-17 01:56:20|4468.59|4467.99|4467.97|4467.37|4468.59|4467.99|4467.97|4467.37|13
1645062990000|2022-02-17 01:56:30|4468.22|4467.62|4468.22|4467.62|4468.22|4467.62|4467.97|4467.37|4
1645063000000|2022-02-17 01:56:40|4468.09|4467.49|4468.47|4467.87|4468.47|4467.87|4468.09|4467.49|11
1645063010000|2022-02-17 01:56:50|4468.72|4468.12|4468.47|4467.87|4468.72|4468.12|4468.47|4467.87|11
1645063020000|2022-02-17 01:57:00|4468.59|4467.99|4468.72|4468.12|4468.72|4468.12|4468.59|4467.99|2
1645063030000|2022-02-17 01:57:10|4468.97|4468.37|4468.59|4467.99|4468.97|4468.37|4468.59|4467.99|15
1645063040000|2022-02-17 01:57:20|4468.72|4468.12|4468.97|4468.37|4468.97|4468.37|4468.72|4468.12|16
1645063050000|2022-02-17 01:57:30|4468.72|4468.12|4468.22|4467.62|4468.72|4468.12|4468.22|4467.62|17
1645063060000|2022-02-17 01:57:40|4468.34|4467.74|4468.59|4467.99|4468.72|4468.12|4468.22|4467.62|19
1645063070000|2022-02-17 01:57:50|4468.47|4467.87|4468.47|4467.87|4468.47|4467.87|4468.34|4467.74|1
1645063080000|2022-02-17 01:58:00|4468.59|4467.99|4468.72|4468.12|4468.97|4468.37|4468.59|4467.99|28
1645063090000|2022-02-17 01:58:10|4468.59|4467.99|4468.59|4467.99|4468.72|4468.12|4468.47|4467.87|3
1645063100000|2022-02-17 01:58:20|4468.47|4467.87|4468.47|4467.87|4468.59|4467.99|4468.47|4467.87|2
1645063110000|2022-02-17 01:58:30|4468.34|4467.74|4468.47|4467.87|4468.47|4467.87|4468.34|4467.74|5
1645063120000|2022-02-17 01:58:40|4468.34|4467.74|4468.34|4467.74|4468.47|4467.87|4468.34|4467.74|3
1645063130000|2022-02-17 01:58:50|4468.47|4467.87|4467.97|4467.37|4468.72|4468.12|4467.97|4467.37|30
1645063140000|2022-02-17 01:59:00|4468.34|4467.74|4468.22|4467.62|4468.47|4467.87|4468.22|4467.62|26
1645063150000|2022-02-17 01:59:10|4468.34|4467.74|4468.22|4467.62|4468.34|4467.74|4468.09|4467.49|1
1645063160000|2022-02-17 01:59:20|4468.34|4467.74|4468.34|4467.74|4468.47|4467.87|4468.22|4467.62|2
1645063170000|2022-02-17 01:59:30|4468.22|4467.62|4468.34|4467.74|4468.34|4467.74|4468.09|4467.49|7
1645063180000|2022-02-17 01:59:40|4468.47|4467.87|4468.34|4467.74|4468.47|4467.87|4468.22|4467.62|2
1645063190000|2022-02-17 01:59:50|4468.47|4467.87|4468.22|4467.62|4468.47|4467.87|4468.22|4467.62|13
1645063200000|2022-02-17 02:00:00|4468.47|4467.87|4468.34|4467.74|4468.72|4468.12|4468.22|4467.62|16
1645063210000|2022-02-17 02:00:10|4468.22|4467.62|4468.47|4467.87|4468.47|4467.87|4468.22|4467.62|3
1645063220000|2022-02-17 02:00:20|4468.34|4467.74|4468.72|4468.12|4468.72|4468.12|4468.34|4467.74|8
1645063230000|2022-02-17 02:00:30|4468.97|4468.37|4468.97|4468.37|4468.97|4468.37|4468.84|4468.24|2
1645063240000|2022-02-17 02:00:40|||||||||1
1645063250000|2022-02-17 02:00:50|4469.22|4468.62|4470.47|4469.87|4470.47|4469.87|4469.22|4468.62|110
1645063260000|2022-02-17 02:01:00|4470.22|4469.62|4470.22|4469.62|4470.47|4469.87|4470.22|4469.62|21
1645063270000|2022-02-17 02:01:10|4469.97|4469.37|4470.22|4469.62|4470.22|4469.62|4469.97|4469.37|24
1645063280000|2022-02-17 02:01:20|4470.34|4469.74|4470.34|4469.74|4470.34|4469.74|4470.34|4469.74|5
1645063290000|2022-02-17 02:01:30|4470.22|4469.62|4470.22|4469.62|4470.34|4469.74|4470.22|4469.62|2
1645063300000|2022-02-17 02:01:40|||||||||2
1645063310000|2022-02-17 02:01:50|4470.47|4469.87|4470.47|4469.87|4470.47|4469.87|4470.34|4469.74|6
1645063320000|2022-02-17 02:02:00|4470.72|4470.12|4470.97|4470.37|4471.22|4470.62|4470.72|4470.12|106
1645063330000|2022-02-17 02:02:10|4471.09|4470.49|4470.97|4470.37|4471.09|4470.49|4470.97|4470.37|6
1645063340000|2022-02-17 02:02:20|4471.22|4470.62|4471.47|4470.87|4471.72|4471.12|4471.22|4470.62|41
1645063350000|2022-02-17 02:02:30|4471.22|4470.62|4470.97|4470.37|4471.22|4470.62|4470.97|4470.37|33
1645063360000|2022-02-17 02:02:40|4471.09|4470.49|4471.47|4470.87|4471.47|4470.87|4471.09|4470.49|7
1645063370000|2022-02-17 02:02:50|4471.34|4470.74|4471.22|4470.62|4471.47|4470.87|4471.22|4470.62|14
1645063380000|2022-02-17 02:03:00|4471.09|4470.49|4471.47|4470.87|4471.47|4470.87|4471.09|4470.49|12
1645063390000|2022-02-17 02:03:10|4471.34|4470.74|4471.22|4470.62|4471.34|4470.74|4471.09|4470.49|32
1645063400000|2022-02-17 02:03:20|4471.34|4470.74|4471.47|4470.87|4471.47|4470.87|4471.22|4470.62|15
1645063410000|2022-02-17 02:03:30|||||||||37
1645063420000|2022-02-17 02:03:40|4471.34|4470.74|4471.47|4470.87|4471.47|4470.87|4471.34|4470.74|24
1645063430000|2022-02-17 02:03:50|4471.72|4471.12|4472.09|4471.49|4472.09|4471.49|4471.47|4470.87|64
1645063440000|2022-02-17 02:04:00|4472.22|4471.62|4471.97|4471.37|4472.22|4471.62|4471.97|4471.37|15
1645063450000|2022-02-17 02:04:10|||||||||1
1645063460000|2022-02-17 02:04:20|4471.72|4471.12|4471.97|4471.37|4471.97|4471.37|4471.72|4471.12|28
1645063470000|2022-02-17 02:04:30|4471.84|4471.24|4471.47|4470.87|4471.84|4471.24|4471.47|4470.87|51
1645063480000|2022-02-17 02:04:40|||||||||7
1645063490000|2022-02-17 02:04:50|4471.59|4470.99|4471.72|4471.12|4471.72|4471.12|4471.59|4470.99|2
1645063500000|2022-02-17 02:05:00|4471.84|4471.24|4471.84|4471.24|4472.97|4472.37|4471.72|4471.12|172
1645063510000|2022-02-17 02:05:10|4471.72|4471.12|4471.47|4470.87|4471.84|4471.24|4471.22|4470.62|22
1645063520000|2022-02-17 02:05:20|4471.59|4470.99|4471.72|4471.12|4471.72|4471.12|4471.47|4470.87|3
1645063530000|2022-02-17 02:05:30|4471.84|4471.24|4471.72|4471.12|4471.97|4471.37|4471.72|4471.12|7
1645063540000|2022-02-17 02:05:40|||||||||2
1645063550000|2022-02-17 02:05:50|||||||||12
1645063560000|2022-02-17 02:06:00|4471.47|4470.87|4471.72|4471.12|4471.72|4471.12|4471.47|4470.87|12
1645063570000|2022-02-17 02:06:10|4471.59|4470.99|4471.47|4470.87|4471.72|4471.12|4471.47|4470.87|2
1645063580000|2022-02-17 02:06:20|4471.22|4470.62|4471.22|4470.62|4471.22|4470.62|4470.97|4470.37|14
1645063590000|2022-02-17 02:06:30|||||||||10
1645063600000|2022-02-17 02:06:40|4471.09|4470.49|4470.97|4470.37|4471.09|4470.49|4470.97|4470.37|10
1645063610000|2022-02-17 02:06:50|4471.22|4470.62|4471.22|4470.62|4471.47|4470.87|4471.22|4470.62|22
1645063620000|2022-02-17 02:07:00|4471.34|4470.74|4471.22|4470.62|4471.47|4470.87|4471.22|4470.62|2
1645063630000|2022-02-17 02:07:10|4471.34|4470.74|4471.22|4470.62|4471.47|4470.87|4471.22|4470.62|4
1645063640000|2022-02-17 02:07:20|4470.97|4470.37|4470.97|4470.37|4470.97|4470.37|4470.97|4470.37|30
1645063650000|2022-02-17 02:07:30|4470.72|4470.12|4470.47|4469.87|4470.72|4470.12|4470.47|4469.87|19
1645063660000|2022-02-17 02:07:40|4470.72|4470.12|4470.47|4469.87|4470.72|4470.12|4470.47|4469.87|8
1645063670000|2022-02-17 02:07:50|4470.72|4470.12|4470.47|4469.87|4470.72|4470.12|4470.22|4469.62|19
1645063680000|2022-02-17 02:08:00|4470.59|4469.99|4470.72|4470.12|4470.72|4470.12|4470.59|4469.99|9
1645063690000|2022-02-17 02:08:10|4470.97|4470.37|4470.84|4470.24|4470.97|4470.37|4470.72|4470.12|4
1645063700000|2022-02-17 02:08:20|4470.72|4470.12|4470.97|4470.37|4470.97|4470.37|4470.72|4470.12|4
1645063710000|2022-02-17 02:08:30|4470.84|4470.24|4470.97|4470.37|4471.22|4470.62|4470.84|4470.24|16
1645063720000|2022-02-17 02:08:40|4470.84|4470.24|4470.97|4470.37|4470.97|4470.37|4470.84|4470.24|7
1645063730000|2022-02-17 02:08:50|4470.84|4470.24|4470.72|4470.12|4470.97|4470.37|4470.72|4470.12|6
1645063740000|2022-02-17 02:09:00|4470.97|4470.37|4470.72|4470.12|4470.97|4470.37|4470.72|4470.12|2
1645063750000|2022-02-17 02:09:10|4470.47|4469.87|4470.72|4470.12|4470.72|4470.12|4470.47|4469.87|4
1645063770000|2022-02-17 02:09:30|4470.84|4470.24|4470.72|4470.12|4470.84|4470.24|4470.72|4470.12|6
1645063780000|2022-02-17 02:09:40|4470.47|4469.87|4470.72|4470.12|4470.84|4470.24|4470.47|4469.87|8
1645063790000|2022-02-17 02:09:50|4470.84|4470.24|4470.97|4470.37|4470.97|4470.37|4470.72|4470.12|4
1645063800000|2022-02-17 02:10:00|4470.84|4470.24|4470.97|4470.37|4470.97|4470.37|4470.72|4470.12|3
1645063810000|2022-02-17 02:10:10|4471.09|4470.49|4471.22|4470.62|4471.22|4470.62|4470.97|4470.37|14
1645063820000|2022-02-17 02:10:20|4471.34|4470.74|4471.34|4470.74|4471.47|4470.87|4471.22|4470.62|6
1645063830000|2022-02-17 02:10:30|4471.47|4470.87|4471.22|4470.62|4471.47|4470.87|4471.22|4470.62|5
1645063840000|2022-02-17 02:10:40|4471.47|4470.87|4471.47|4470.87|4471.47|4470.87|4471.22|4470.62|6
1645063850000|2022-02-17 02:10:50|4471.22|4470.62|4471.22|4470.62|4471.22|4470.62|4471.22|4470.62|2
1645063860000|2022-02-17 02:11:00|4471.47|4470.87|4471.47|4470.87|4471.47|4470.87|4471.47|4470.87|12
1645063870000|2022-02-17 02:11:10|4471.34|4470.74|4471.72|4471.12|4471.72|4471.12|4471.34|4470.74|13
1645063880000|2022-02-17 02:11:20|||||||||3
1645063890000|2022-02-17 02:11:30|4471.84|4471.24|4471.97|4471.37|4471.97|4471.37|4471.72|4471.12|18
1645063900000|2022-02-17 02:11:40|4472.09|4471.49|4472.22|4471.62|4472.22|4471.62|4472.09|4471.49|12
1645063910000|2022-02-17 02:11:50|4472.09|4471.49|4472.22|4471.62|4472.22|4471.62|4471.97|4471.37|14
1645063920000|2022-02-17 02:12:00|||||||||5
1645063930000|2022-02-17 02:12:10|4472.47|4471.87|4472.47|4471.87|4472.72|4472.12|4472.47|4471.87|18
1645063940000|2022-02-17 02:12:20|4472.34|4471.74|4472.22|4471.62|4472.47|4471.87|4472.22|4471.62|40
1645063950000|2022-02-17 02:12:30|4472.34|4471.74|4472.47|4471.87|4472.47|4471.87|4472.34|4471.74|8
1645063960000|2022-02-17 02:12:40|4472.72|4472.12|4472.47|4471.87|4472.72|4472.12|4472.47|4471.87|18
1645063970000|2022-02-17 02:12:50|4472.34|4471.74|4472.47|4471.87|4472.47|4471.87|4472.34|4471.74|10
1645063980000|2022-02-17 02:13:00|4472.59|4471.99|4472.72|4472.12|4472.72|4472.12|4472.59|4471.99|8
1645063990000|2022-02-17 02:13:10|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|9
1645064000000|2022-02-17 02:13:20|4473.22|4472.62|4473.09|4472.49|4473.22|4472.62|4473.09|4472.49|38
1645064010000|2022-02-17 02:13:30|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|4472.84|4472.24|3
1645064020000|2022-02-17 02:13:40|4472.84|4472.24|4472.72|4472.12|4472.84|4472.24|4472.72|4472.12|9
1645064030000|2022-02-17 02:13:50|||||||||2
1645064040000|2022-02-17 02:14:00|4472.59|4471.99|4472.47|4471.87|4472.72|4472.12|4472.47|4471.87|32
1645064050000|2022-02-17 02:14:10|||||||||2
1645064060000|2022-02-17 02:14:20|||||||||1
1645064070000|2022-02-17 02:14:30|||||||||1
1645064080000|2022-02-17 02:14:40|4472.34|4471.74|4472.47|4471.87|4472.47|4471.87|4472.22|4471.62|14
1645064090000|2022-02-17 02:14:50|||||||||1
1645064100000|2022-02-17 02:15:00|4472.72|4472.12|4472.59|4471.99|4472.72|4472.12|4472.47|4471.87|19
1645064110000|2022-02-17 02:15:10|4472.72|4472.12|4472.97|4472.37|4473.22|4472.62|4472.72|4472.12|31
1645064120000|2022-02-17 02:15:20|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|7
1645064130000|2022-02-17 02:15:30|4473.34|4472.74|4473.22|4472.62|4473.47|4472.87|4472.97|4472.37|31
1645064150000|2022-02-17 02:15:50|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|11
1645064160000|2022-02-17 02:16:00|4472.84|4472.24|4472.97|4472.37|4472.97|4472.37|4472.72|4472.12|13
1645064170000|2022-02-17 02:16:10|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|5
1645064180000|2022-02-17 02:16:20|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|7
1645064190000|2022-02-17 02:16:30|4472.84|4472.24|4472.72|4472.12|4472.84|4472.24|4472.72|4472.12|9
1645064200000|2022-02-17 02:16:40|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|7
1645064210000|2022-02-17 02:16:50|4472.59|4471.99|4472.47|4471.87|4472.59|4471.99|4472.47|4471.87|16
1645064220000|2022-02-17 02:17:00|4472.59|4471.99|4472.72|4472.12|4472.72|4472.12|4472.47|4471.87|17
1645064230000|2022-02-17 02:17:10|4472.47|4471.87|4472.72|4472.12|4472.72|4472.12|4472.47|4471.87|10
1645064240000|2022-02-17 02:17:20|4472.47|4471.87|4472.47|4471.87|4472.59|4471.99|4472.47|4471.87|14
1645064250000|2022-02-17 02:17:30|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|8
1645064260000|2022-02-17 02:17:40|4472.47|4471.87|4472.72|4472.12|4472.72|4472.12|4472.47|4471.87|4
1645064270000|2022-02-17 02:17:50|4472.84|4472.24|4472.97|4472.37|4472.97|4472.37|4472.84|4472.24|23
1645064280000|2022-02-17 02:18:00|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|15
1645064290000|2022-02-17 02:18:10|4472.97|4472.37|4472.47|4471.87|4472.97|4472.37|4472.47|4471.87|31
1645064300000|2022-02-17 02:18:20|4472.34|4471.74|4471.97|4471.37|4472.47|4471.87|4471.97|4471.37|44
1645064310000|2022-02-17 02:18:30|4472.22|4471.62|4472.22|4471.62|4472.22|4471.62|4472.22|4471.62|10
1645064320000|2022-02-17 02:18:40|||||||||2
1645064330000|2022-02-17 02:18:50|4472.47|4471.87|4472.84|4472.24|4472.84|4472.24|4472.47|4471.87|11
1645064340000|2022-02-17 02:19:00|4472.72|4472.12|4472.72|4472.12|4472.84|4472.24|4472.72|4472.12|7
1645064350000|2022-02-17 02:19:10|4472.84|4472.24|4472.84|4472.24|4472.84|4472.24|4472.84|4472.24|9
1645064360000|2022-02-17 02:19:20|4472.97|4472.37|4472.97|4472.37|4473.22|4472.62|4472.97|4472.37|12
1645064370000|2022-02-17 02:19:30|4473.09|4472.49|4473.09|4472.49|4473.09|4472.49|4472.97|4472.37|7
1645064380000|2022-02-17 02:19:40|4472.97|4472.37|4472.97|4472.37|4473.22|4472.62|4472.97|4472.37|10
1645064390000|2022-02-17 02:19:50|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|1
1645064400000|2022-02-17 02:20:00|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|17
1645064410000|2022-02-17 02:20:10|4472.84|4472.24|4472.72|4472.12|4472.84|4472.24|4472.72|4472.12|6
1645064420000|2022-02-17 02:20:20|4472.97|4472.37|4472.72|4472.12|4472.97|4472.37|4472.72|4472.12|4
1645064430000|2022-02-17 02:20:30|4472.84|4472.24|4472.47|4471.87|4472.84|4472.24|4472.22|4471.62|15
1645064440000|2022-02-17 02:20:40|||||||||17
1645064450000|2022-02-17 02:20:50|||||||||1
1645064460000|2022-02-17 02:21:00|4472.34|4471.74|4472.47|4471.87|4472.47|4471.87|4472.22|4471.62|26
1645064470000|2022-02-17 02:21:10|||||||||3
1645064480000|2022-02-17 02:21:20|4472.22|4471.62|4472.09|4471.49|4472.22|4471.62|4471.97|4471.37|20
1645064490000|2022-02-17 02:21:30|4472.22|4471.62|4472.09|4471.49|4472.22|4471.62|4471.97|4471.37|10
1645064500000|2022-02-17 02:21:40|4471.97|4471.37|4471.72|4471.12|4471.97|4471.37|4471.72|4471.12|6
1645064510000|2022-02-17 02:21:50|4471.84|4471.24|4472.22|4471.62|4472.22|4471.62|4471.84|4471.24|6
1645064520000|2022-02-17 02:22:00|4471.97|4471.37|4471.97|4471.37|4472.22|4471.62|4471.97|4471.37|10
1645064530000|2022-02-17 02:22:10|4471.84|4471.24|4471.84|4471.24|4471.97|4471.37|4471.72|4471.12|14
1645064540000|2022-02-17 02:22:20|4471.72|4471.12|4471.97|4471.37|4471.97|4471.37|4471.72|4471.12|10
1645064550000|2022-02-17 02:22:30|4471.84|4471.24|4471.97|4471.37|4471.97|4471.37|4471.72|4471.12|5
1645064560000|2022-02-17 02:22:40|4472.09|4471.49|4472.22|4471.62|4472.22|4471.62|4471.97|4471.37|7
1645064570000|2022-02-17 02:22:50|4471.97|4471.37|4472.09|4471.49|4472.22|4471.62|4471.97|4471.37|4
1645064580000|2022-02-17 02:23:00|4472.22|4471.62|4472.22|4471.62|4472.22|4471.62|4471.97|4471.37|4
1645064590000|2022-02-17 02:23:10|4472.09|4471.49|4471.97|4471.37|4472.22|4471.62|4471.97|4471.37|5
1645064610000|2022-02-17 02:23:30|4471.84|4471.24|4472.09|4471.49|4472.22|4471.62|4471.72|4471.12|31
1645064620000|2022-02-17 02:23:40|4471.97|4471.37|4472.22|4471.62|4472.22|4471.62|4471.97|4471.37|10
1645064630000|2022-02-17 02:23:50|4472.34|4471.74|4472.22|4471.62|4472.34|4471.74|4472.22|4471.62|15
1645064640000|2022-02-17 02:24:00|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|22
1645064650000|2022-02-17 02:24:10|4472.22|4471.62|4471.84|4471.24|4472.22|4471.62|4471.84|4471.24|29
1645064660000|2022-02-17 02:24:20|4471.72|4471.12|4471.97|4471.37|4471.97|4471.37|4471.72|4471.12|2
1645064670000|2022-02-17 02:24:30|||||||||4
1645064680000|2022-02-17 02:24:40|4472.22|4471.62|4472.22|4471.62|4472.34|4471.74|4472.22|4471.62|8
1645064700000|2022-02-17 02:25:00|4471.97|4471.37|4472.47|4471.87|4472.47|4471.87|4471.97|4471.37|20
1645064710000|2022-02-17 02:25:10|4472.59|4471.99|4472.47|4471.87|4472.59|4471.99|4472.47|4471.87|8
1645064720000|2022-02-17 02:25:20|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|16
1645064730000|2022-02-17 02:25:30|4472.59|4471.99|4472.47|4471.87|4472.59|4471.99|4472.34|4471.74|4
1645064740000|2022-02-17 02:25:40|4472.22|4471.62|4472.22|4471.62|4472.34|4471.74|4472.22|4471.62|3
1645064750000|2022-02-17 02:25:50|4472.34|4471.74|4472.47|4471.87|4472.47|4471.87|4472.34|4471.74|7
1645064770000|2022-02-17 02:26:10|||||||||4
1645064780000|2022-02-17 02:26:20|4472.34|4471.74|4472.47|4471.87|4472.47|4471.87|4472.34|4471.74|6
1645064790000|2022-02-17 02:26:30|4472.72|4472.12|4472.59|4471.99|4472.72|4472.12|4472.47|4471.87|10
1645064800000|2022-02-17 02:26:40|4472.47|4471.87|4472.47|4471.87|4472.59|4471.99|4472.47|4471.87|1
1645064810000|2022-02-17 02:26:50|4472.34|4471.74|4472.47|4471.87|4472.47|4471.87|4472.34|4471.74|2
1645064820000|2022-02-17 02:27:00|||||||||2
1645064830000|2022-02-17 02:27:10|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|15
1645064840000|2022-02-17 02:27:20|4472.47|4471.87|4472.72|4472.12|4472.72|4472.12|4472.47|4471.87|12
1645064860000|2022-02-17 02:27:40|4472.59|4471.99|4472.47|4471.87|4472.59|4471.99|4472.47|4471.87|13
1645064870000|2022-02-17 02:27:50|||||||||8
1645064880000|2022-02-17 02:28:00|4472.34|4471.74|4472.22|4471.62|4472.47|4471.87|4472.22|4471.62|8
1645064890000|2022-02-17 02:28:10|||||||||1
1645064910000|2022-02-17 02:28:30|||||||||26
1645064920000|2022-02-17 02:28:40|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|5
1645064930000|2022-02-17 02:28:50|||||||||2
1645064940000|2022-02-17 02:29:00|||||||||2
1645064950000|2022-02-17 02:29:10|||||||||9
1645064960000|2022-02-17 02:29:20|4472.34|4471.74|4472.34|4471.74|4472.34|4471.74|4472.34|4471.74|11
1645064970000|2022-02-17 02:29:30|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|0
1645064980000|2022-02-17 02:29:40|||||||||6
1645064990000|2022-02-17 02:29:50|4472.22|4471.62|4472.22|4471.62|4472.22|4471.62|4472.22|4471.62|8
1645065000000|2022-02-17 02:30:00|4472.34|4471.74|4472.47|4471.87|4472.47|4471.87|4472.22|4471.62|2
1645065010000|2022-02-17 02:30:10|4472.22|4471.62|4472.22|4471.62|4472.22|4471.62|4471.97|4471.37|14
1645065020000|2022-02-17 02:30:20|4472.09|4471.49|4471.97|4471.37|4472.09|4471.49|4471.84|4471.24|26
1645065030000|2022-02-17 02:30:30|4472.09|4471.49|4471.97|4471.37|4472.09|4471.49|4471.97|4471.37|21
1645065040000|2022-02-17 02:30:40|4472.09|4471.49|4472.22|4471.62|4472.22|4471.62|4472.09|4471.49|9
1645065060000|2022-02-17 02:31:00|4472.34|4471.74|4471.97|4471.37|4472.47|4471.87|4471.97|4471.37|22
1645065070000|2022-02-17 02:31:10|4472.22|4471.62|4471.97|4471.37|4472.22|4471.62|4471.72|4471.12|38
1645065080000|2022-02-17 02:31:20|4471.72|4471.12|4471.47|4470.87|4471.72|4471.12|4471.47|4470.87|14
1645065090000|2022-02-17 02:31:30|4471.34|4470.74|4471.22|4470.62|4471.47|4470.87|4471.22|4470.62|17
1645065100000|2022-02-17 02:31:40|4471.47|4470.87|4471.47|4470.87|4471.47|4470.87|4471.47|4470.87|13
1645065110000|2022-02-17 02:31:50|||||||||5
1645065120000|2022-02-17 02:32:00|4471.22|4470.62|4471.22|4470.62|4471.59|4470.99|4471.22|4470.62|28
1645065130000|2022-02-17 02:32:10|||||||||2
1645065140000|2022-02-17 02:32:20|4471.34|4470.74|4471.47|4470.87|4471.47|4470.87|4471.34|4470.74|30
1645065150000|2022-02-17 02:32:30|||||||||1
1645065160000|2022-02-17 02:32:40|4471.34|4470.74|4471.47|4470.87|4471.47|4470.87|4471.34|4470.74|3
1645065170000|2022-02-17 02:32:50|||||||||3
1645065180000|2022-02-17 02:33:00|4471.22|4470.62|4471.47|4470.87|4471.47|4470.87|4471.22|4470.62|5
1645065190000|2022-02-17 02:33:10|4471.59|4470.99|4471.47|4470.87|4471.72|4471.12|4471.47|4470.87|23
1645065200000|2022-02-17 02:33:20|4471.59|4470.99|4471.47|4470.87|4471.72|4471.12|4471.47|4470.87|21
1645065210000|2022-02-17 02:33:30|4471.72|4471.12|4471.72|4471.12|4471.72|4471.12|4471.72|4471.12|10
1645065220000|2022-02-17 02:33:40|4471.59|4470.99|4471.22|4470.62|4471.59|4470.99|4471.22|4470.62|11
1645065230000|2022-02-17 02:33:50|4471.34|4470.74|4471.22|4470.62|4471.34|4470.74|4471.22|4470.62|11
1645065240000|2022-02-17 02:34:00|||||||||10
1645065250000|2022-02-17 02:34:10|4471.09|4470.49|4471.09|4470.49|4471.22|4470.62|4471.09|4470.49|9
1645065260000|2022-02-17 02:34:20|4471.22|4470.62|4471.22|4470.62|4471.22|4470.62|4471.22|4470.62|6
1645065270000|2022-02-17 02:34:30|4471.47|4470.87|4471.72|4471.12|4471.72|4471.12|4471.47|4470.87|30
1645065280000|2022-02-17 02:34:40|||||||||4
1645065290000|2022-02-17 02:34:50|4471.84|4471.24|4471.72|4471.12|4471.97|4471.37|4471.72|4471.12|18
1645065300000|2022-02-17 02:35:00|||||||||2
1645065310000|2022-02-17 02:35:10|4471.84|4471.24|4472.22|4471.62|4472.22|4471.62|4471.84|4471.24|48
1645065320000|2022-02-17 02:35:20|4471.97|4471.37|4472.09|4471.49|4472.09|4471.49|4471.97|4471.37|11
1645065330000|2022-02-17 02:35:30|4472.22|4471.62|4471.97|4471.37|4472.22|4471.62|4471.97|4471.37|9
1645065350000|2022-02-17 02:35:50|4472.09|4471.49|4471.97|4471.37|4472.09|4471.49|4471.97|4471.37|10
1645065360000|2022-02-17 02:36:00|4472.09|4471.49|4471.97|4471.37|4472.22|4471.62|4471.97|4471.37|4
1645065370000|2022-02-17 02:36:10|4472.09|4471.49|4472.34|4471.74|4472.47|4471.87|4471.97|4471.37|34
1645065380000|2022-02-17 02:36:20|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|4472.34|4471.74|6
1645065390000|2022-02-17 02:36:30|||||||||8
1645065400000|2022-02-17 02:36:40|4472.34|4471.74|4472.34|4471.74|4472.47|4471.87|4472.34|4471.74|31
1645065410000|2022-02-17 02:36:50|4472.22|4471.62|4472.22|4471.62|4472.22|4471.62|4472.22|4471.62|2
1645065420000|2022-02-17 02:37:00|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|16
1645065430000|2022-02-17 02:37:10|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|24
1645065440000|2022-02-17 02:37:20|4472.47|4471.87|4472.72|4472.12|4472.72|4472.12|4472.47|4471.87|13
1645065450000|2022-02-17 02:37:30|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|1
1645065460000|2022-02-17 02:37:40|4472.34|4471.74|4472.22|4471.62|4472.34|4471.74|4472.22|4471.62|8
1645065470000|2022-02-17 02:37:50|||||||||4
1645065480000|2022-02-17 02:38:00|||||||||4
1645065490000|2022-02-17 02:38:10|||||||||2
1645065500000|2022-02-17 02:38:20|||||||||5
1645065510000|2022-02-17 02:38:30|4471.97|4471.37|4472.22|4471.62|4472.22|4471.62|4471.97|4471.37|6
1645065520000|2022-02-17 02:38:40|4471.97|4471.37|4471.97|4471.37|4472.09|4471.49|4471.97|4471.37|5
1645065530000|2022-02-17 02:38:50|4472.09|4471.49|4472.09|4471.49|4472.09|4471.49|4472.09|4471.49|4
1645065540000|2022-02-17 02:39:00|4471.97|4471.37|4472.22|4471.62|4472.22|4471.62|4471.97|4471.37|5
1645065550000|2022-02-17 02:39:10|4472.09|4471.49|4471.97|4471.37|4472.09|4471.49|4471.97|4471.37|5
1645065560000|2022-02-17 02:39:20|||||||||1
1645065570000|2022-02-17 02:39:30|4471.84|4471.24|4471.47|4470.87|4471.84|4471.24|4471.47|4470.87|21
1645065580000|2022-02-17 02:39:40|4471.72|4471.12|4471.72|4471.12|4471.97|4471.37|4471.72|4471.12|23
1645065590000|2022-02-17 02:39:50|4471.97|4471.37|4472.22|4471.62|4472.22|4471.62|4471.97|4471.37|20
1645065600000|2022-02-17 02:40:00|4472.09|4471.49|4472.09|4471.49|4472.09|4471.49|4472.09|4471.49|4
1645065610000|2022-02-17 02:40:10|4472.22|4471.62|4472.47|4471.87|4472.47|4471.87|4472.09|4471.49|28
1645065620000|2022-02-17 02:40:20|4472.59|4471.99|4472.97|4472.37|4472.97|4472.37|4472.47|4471.87|22
1645065630000|2022-02-17 02:40:30|||||||||3
1645065640000|2022-02-17 02:40:40|||||||||1
1645065650000|2022-02-17 02:40:50|||||||||9
1645065660000|2022-02-17 02:41:00|||||||||7
1645065670000|2022-02-17 02:41:10|||||||||6
1645065680000|2022-02-17 02:41:20|4473.09|4472.49|4473.22|4472.62|4473.22|4472.62|4473.09|4472.49|10
1645065690000|2022-02-17 02:41:30|4473.09|4472.49|4473.22|4472.62|4473.22|4472.62|4472.97|4472.37|20
1645065700000|2022-02-17 02:41:40|4473.09|4472.49|4473.22|4472.62|4473.22|4472.62|4472.97|4472.37|8
1645065710000|2022-02-17 02:41:50|||||||||3
1645065720000|2022-02-17 02:42:00|4472.97|4472.37|4472.97|4472.37|4473.09|4472.49|4472.97|4472.37|16
1645065730000|2022-02-17 02:42:10|4473.09|4472.49|4473.22|4472.62|4473.22|4472.62|4472.97|4472.37|3
1645065740000|2022-02-17 02:42:20|4472.97|4472.37|4472.59|4471.99|4472.97|4472.37|4472.47|4471.87|33
1645065750000|2022-02-17 02:42:30|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|4472.59|4471.99|0
1645065760000|2022-02-17 02:42:40|||||||||8
1645065770000|2022-02-17 02:42:50|||||||||2
1645065780000|2022-02-17 02:43:00|||||||||2
1645065790000|2022-02-17 02:43:10|4472.59|4471.99|4472.22|4471.62|4472.59|4471.99|4472.22|4471.62|24
1645065800000|2022-02-17 02:43:20|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|7
1645065820000|2022-02-17 02:43:40|||||||||11
1645065830000|2022-02-17 02:43:50|4472.59|4471.99|4472.47|4471.87|4472.59|4471.99|4472.47|4471.87|9
1645065850000|2022-02-17 02:44:10|4472.72|4472.12|4472.47|4471.87|4472.72|4472.12|4472.47|4471.87|11
1645065860000|2022-02-17 02:44:20|4472.34|4471.74|4472.22|4471.62|4472.34|4471.74|4472.22|4471.62|8
1645065870000|2022-02-17 02:44:30|4472.34|4471.74|4472.47|4471.87|4472.47|4471.87|4472.22|4471.62|6
1645065880000|2022-02-17 02:44:40|4472.22|4471.62|4472.22|4471.62|4472.22|4471.62|4472.22|4471.62|17
1645065890000|2022-02-17 02:44:50|4471.97|4471.37|4471.97|4471.37|4471.97|4471.37|4471.97|4471.37|32
1645065900000|2022-02-17 02:45:00|4471.84|4471.24|4471.97|4471.37|4471.97|4471.37|4471.84|4471.24|12
1645065910000|2022-02-17 02:45:10|4472.09|4471.49|4472.22|4471.62|4472.47|4471.87|4472.09|4471.49|49
1645065920000|2022-02-17 02:45:20|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|14
1645065930000|2022-02-17 02:45:30|4472.34|4471.74|4472.22|4471.62|4472.47|4471.87|4472.22|4471.62|4
1645065940000|2022-02-17 02:45:40|4472.34|4471.74|4472.22|4471.62|4472.47|4471.87|4472.22|4471.62|14
1645065950000|2022-02-17 02:45:50|4472.34|4471.74|4472.47|4471.87|4472.47|4471.87|4472.22|4471.62|4
1645065960000|2022-02-17 02:46:00|4472.34|4471.74|4472.47|4471.87|4472.47|4471.87|4472.22|4471.62|2
1645065970000|2022-02-17 02:46:10|4472.34|4471.74|4472.47|4471.87|4472.47|4471.87|4472.22|4471.62|4
1645065980000|2022-02-17 02:46:20|4472.34|4471.74|4472.47|4471.87|4472.47|4471.87|4472.22|4471.62|3
1645065990000|2022-02-17 02:46:30|4472.22|4471.62|4472.22|4471.62|4472.22|4471.62|4472.22|4471.62|2
1645066000000|2022-02-17 02:46:40|4472.47|4471.87|4472.34|4471.74|4472.47|4471.87|4472.22|4471.62|4
1645066010000|2022-02-17 02:46:50|4472.22|4471.62|4472.47|4471.87|4472.47|4471.87|4472.22|4471.62|0
1645066020000|2022-02-17 02:47:00|4472.22|4471.62|4472.34|4471.74|4472.34|4471.74|4472.22|4471.62|29
1645066030000|2022-02-17 02:47:10|4472.22|4471.62|4471.97|4471.37|4472.34|4471.74|4471.97|4471.37|27
1645066040000|2022-02-17 02:47:20|4471.72|4471.12|4471.72|4471.12|4471.84|4471.24|4471.72|4471.12|21
1645066060000|2022-02-17 02:47:40|||||||||6
1645066070000|2022-02-17 02:47:50|4471.47|4470.87|4471.47|4470.87|4471.47|4470.87|4471.47|4470.87|11
1645066080000|2022-02-17 02:48:00|4471.59|4470.99|4471.22|4470.62|4471.72|4471.12|4471.22|4470.62|8
1645066090000|2022-02-17 02:48:10|||||||||14
1645066100000|2022-02-17 02:48:20|4471.34|4470.74|4471.47|4470.87|4471.47|4470.87|4471.22|4470.62|20
1645066110000|2022-02-17 02:48:30|4471.34|4470.74|4471.34|4470.74|4471.47|4470.87|4471.22|4470.62|10
1645066120000|2022-02-17 02:48:40|4471.22|4470.62|4471.22|4470.62|4471.22|4470.62|4471.22|4470.62|1
1645066130000|2022-02-17 02:48:50|4471.47|4470.87|4471.72|4471.12|4471.72|4471.12|4471.47|4470.87|10
1645066140000|2022-02-17 02:49:00|4471.59|4470.99|4471.34|4470.74|4471.59|4470.99|4471.22|4470.62|5
1645066150000|2022-02-17 02:49:10|4471.47|4470.87|4471.47|4470.87|4471.47|4470.87|4471.47|4470.87|9
1645066180000|2022-02-17 02:49:40|||||||||7
1645066190000|2022-02-17 02:49:50|4471.72|4471.12|4471.59|4470.99|4471.72|4471.12|4471.59|4470.99|4
1645066200000|2022-02-17 02:50:00|4471.72|4471.12|4471.47|4470.87|4471.72|4471.12|4471.47|4470.87|5
1645066210000|2022-02-17 02:50:10|4471.72|4471.12|4471.72|4471.12|4471.72|4471.12|4471.72|4471.12|8
1645066220000|2022-02-17 02:50:20|4471.84|4471.24|4471.72|4471.12|4471.84|4471.24|4471.72|4471.12|1
1645066230000|2022-02-17 02:50:30|4471.84|4471.24|4471.72|4471.12|4471.84|4471.24|4471.72|4471.12|0
1645066240000|2022-02-17 02:50:40|4471.59|4470.99|4471.72|4471.12|4471.72|4471.12|4471.59|4470.99|9
1645066250000|2022-02-17 02:50:50|||||||||1
1645066260000|2022-02-17 02:51:00|4471.84|4471.24|4472.22|4471.62|4472.22|4471.62|4471.84|4471.24|19
1645066270000|2022-02-17 02:51:10|||||||||1
1645066280000|2022-02-17 02:51:20|||||||||3
1645066290000|2022-02-17 02:51:30|||||||||5
1645066300000|2022-02-17 02:51:40|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|7
1645066310000|2022-02-17 02:51:50|4472.34|4471.74|4472.34|4471.74|4472.34|4471.74|4472.34|4471.74|12
1645066320000|2022-02-17 02:52:00|4472.22|4471.62|4472.22|4471.62|4472.22|4471.62|4472.22|4471.62|2
1645066330000|2022-02-17 02:52:10|4472.34|4471.74|4472.34|4471.74|4472.47|4471.87|4472.22|4471.62|3
1645066340000|2022-02-17 02:52:20|4472.22|4471.62|4472.09|4471.49|4472.22|4471.62|4471.97|4471.37|3
1645066350000|2022-02-17 02:52:30|4472.22|4471.62|4472.09|4471.49|4472.22|4471.62|4471.97|4471.37|28
1645066360000|2022-02-17 02:52:40|4471.97|4471.37|4472.22|4471.62|4472.22|4471.62|4471.97|4471.37|2
1645066370000|2022-02-17 02:52:50|||||||||1
1645066380000|2022-02-17 02:53:00|4472.09|4471.49|4472.22|4471.62|4472.22|4471.62|4472.09|4471.49|6
1645066390000|2022-02-17 02:53:10|||||||||1
1645066400000|2022-02-17 02:53:20|4472.34|4471.74|4472.47|4471.87|4472.47|4471.87|4472.34|4471.74|3
1645066410000|2022-02-17 02:53:30|4472.34|4471.74|4472.34|4471.74|4472.34|4471.74|4472.34|4471.74|2
1645066420000|2022-02-17 02:53:40|4472.47|4471.87|4472.34|4471.74|4472.47|4471.87|4472.22|4471.62|3
1645066430000|2022-02-17 02:53:50|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|0
1645066440000|2022-02-17 02:54:00|4472.72|4472.12|4472.97|4472.37|4472.97|4472.37|4472.72|4472.12|52
1645066450000|2022-02-17 02:54:10|4472.84|4472.24|4472.72|4472.12|4472.84|4472.24|4472.72|4472.12|4
1645066460000|2022-02-17 02:54:20|4472.84|4472.24|4472.72|4472.12|4472.97|4472.37|4472.72|4472.12|2
1645066470000|2022-02-17 02:54:30|4472.84|4472.24|4472.97|4472.37|4472.97|4472.37|4472.84|4472.24|14
1645066480000|2022-02-17 02:54:40|||||||||2
1645066490000|2022-02-17 02:54:50|4472.84|4472.24|4472.72|4472.12|4472.84|4472.24|4472.72|4472.12|3
1645066510000|2022-02-17 02:55:10|4472.84|4472.24|4473.22|4472.62|4473.22|4472.62|4472.84|4472.24|17
1645066520000|2022-02-17 02:55:20|4473.09|4472.49|4473.22|4472.62|4473.22|4472.62|4473.09|4472.49|2
1645066530000|2022-02-17 02:55:30|4472.97|4472.37|4472.72|4472.12|4472.97|4472.37|4472.72|4472.12|32
1645066540000|2022-02-17 02:55:40|4472.84|4472.24|4472.97|4472.37|4472.97|4472.37|4472.84|4472.24|1
1645066550000|2022-02-17 02:55:50|||||||||2
1645066600000|2022-02-17 02:56:40|||||||||4
1645066610000|2022-02-17 02:56:50|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|8
1645066620000|2022-02-17 02:57:00|4472.84|4472.24|4472.97|4472.37|4472.97|4472.37|4472.72|4472.12|2
1645066630000|2022-02-17 02:57:10|4472.84|4472.24|4472.72|4472.12|4472.84|4472.24|4472.72|4472.12|15
1645066640000|2022-02-17 02:57:20|4472.84|4472.24|4472.97|4472.37|4472.97|4472.37|4472.84|4472.24|7
1645066650000|2022-02-17 02:57:30|||||||||1
1645066660000|2022-02-17 02:57:40|4472.84|4472.24|4472.97|4472.37|4472.97|4472.37|4472.84|4472.24|6
1645066670000|2022-02-17 02:57:50|4472.72|4472.12|4472.72|4472.12|4472.84|4472.24|4472.72|4472.12|6
1645066680000|2022-02-17 02:58:00|4472.84|4472.24|4472.97|4472.37|4472.97|4472.37|4472.84|4472.24|23
1645066690000|2022-02-17 02:58:10|||||||||2
1645066700000|2022-02-17 02:58:20|||||||||1
1645066710000|2022-02-17 02:58:30|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|5
1645066720000|2022-02-17 02:58:40|4472.84|4472.24|4472.97|4472.37|4472.97|4472.37|4472.84|4472.24|2
1645066730000|2022-02-17 02:58:50|4473.22|4472.62|4473.47|4472.87|4473.47|4472.87|4473.22|4472.62|37
1645066740000|2022-02-17 02:59:00|||||||||1
1645066750000|2022-02-17 02:59:10|||||||||5
1645066760000|2022-02-17 02:59:20|4473.34|4472.74|4472.97|4472.37|4473.47|4472.87|4472.97|4472.37|9
1645066770000|2022-02-17 02:59:30|||||||||10
1645066780000|2022-02-17 02:59:40|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|16
1645066790000|2022-02-17 02:59:50|||||||||4
1645066800000|2022-02-17 03:00:00|4473.34|4472.74|4473.22|4472.62|4473.47|4472.87|4473.22|4472.62|18
1645066810000|2022-02-17 03:00:10|||||||||6
1645066820000|2022-02-17 03:00:20|4473.09|4472.49|4473.22|4472.62|4473.34|4472.74|4473.09|4472.49|4
1645066830000|2022-02-17 03:00:30|||||||||1
1645066840000|2022-02-17 03:00:40|4473.34|4472.74|4473.22|4472.62|4473.34|4472.74|4473.22|4472.62|7
1645066850000|2022-02-17 03:00:50|4473.09|4472.49|4473.22|4472.62|4473.22|4472.62|4473.09|4472.49|3
1645066860000|2022-02-17 03:01:00|4473.47|4472.87|4473.22|4472.62|4473.47|4472.87|4473.22|4472.62|17
1645066890000|2022-02-17 03:01:30|||||||||3
1645066920000|2022-02-17 03:02:00|4473.09|4472.49|4473.09|4472.49|4473.22|4472.62|4473.09|4472.49|10
1645066930000|2022-02-17 03:02:10|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|14
1645066960000|2022-02-17 03:02:40|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|13
1645066970000|2022-02-17 03:02:50|4472.59|4471.99|4472.84|4472.24|4472.84|4472.24|4472.59|4471.99|30
1645066980000|2022-02-17 03:03:00|4472.72|4472.12|4472.72|4472.12|4472.97|4472.37|4472.72|4472.12|5
1645066990000|2022-02-17 03:03:10|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|37
1645067000000|2022-02-17 03:03:20|4472.59|4471.99|4472.59|4471.99|4472.59|4471.99|4472.47|4471.87|6
1645067010000|2022-02-17 03:03:30|4472.47|4471.87|4472.72|4472.12|4472.72|4472.12|4472.47|4471.87|3
1645067020000|2022-02-17 03:03:40|4472.84|4472.24|4472.72|4472.12|4472.84|4472.24|4472.72|4472.12|23
1645067030000|2022-02-17 03:03:50|4472.97|4472.37|4472.72|4472.12|4472.97|4472.37|4472.72|4472.12|5
1645067040000|2022-02-17 03:04:00|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|8
1645067050000|2022-02-17 03:04:10|||||||||1
1645067070000|2022-02-17 03:04:30|4472.59|4471.99|4472.59|4471.99|4472.59|4471.99|4472.59|4471.99|9
1645067080000|2022-02-17 03:04:40|4472.47|4471.87|4472.72|4472.12|4472.72|4472.12|4472.47|4471.87|1
1645067090000|2022-02-17 03:04:50|4472.84|4472.24|4472.72|4472.12|4472.97|4472.37|4472.72|4472.12|10
1645067120000|2022-02-17 03:05:20|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|2
1645067130000|2022-02-17 03:05:30|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|12
1645067140000|2022-02-17 03:05:40|4473.09|4472.49|4472.97|4472.37|4473.09|4472.49|4472.97|4472.37|9
1645067150000|2022-02-17 03:05:50|4473.09|4472.49|4473.22|4472.62|4473.22|4472.62|4472.97|4472.37|1
1645067160000|2022-02-17 03:06:00|4473.09|4472.49|4472.97|4472.37|4473.22|4472.62|4472.97|4472.37|6
1645067170000|2022-02-17 03:06:10|4473.09|4472.49|4472.97|4472.37|4473.09|4472.49|4472.97|4472.37|0
1645067180000|2022-02-17 03:06:20|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|8
1645067200000|2022-02-17 03:06:40|4472.47|4471.87|4472.72|4472.12|4472.72|4472.12|4472.47|4471.87|6
1645067220000|2022-02-17 03:07:00|4472.84|4472.24|4472.72|4472.12|4472.84|4472.24|4472.72|4472.12|25
1645067230000|2022-02-17 03:07:10|4472.84|4472.24|4472.72|4472.12|4472.84|4472.24|4472.72|4472.12|0
1645067250000|2022-02-17 03:07:30|4472.47|4471.87|4472.72|4472.12|4472.72|4472.12|4472.47|4471.87|8
1645067270000|2022-02-17 03:07:50|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|4472.72|4472.12|10
1645067300000|2022-02-17 03:08:20|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|16
1645067310000|2022-02-17 03:08:30|4473.47|4472.87|4473.22|4472.62|4473.47|4472.87|4473.22|4472.62|9
1645067340000|2022-02-17 03:09:00|4473.34|4472.74|4473.22|4472.62|4473.34|4472.74|4473.22|4472.62|12
1645067350000|2022-02-17 03:09:10|4472.97|4472.37|4472.97|4472.37|4473.09|4472.49|4472.97|4472.37|3
1645067360000|2022-02-17 03:09:20|4473.09|4472.49|4473.22|4472.62|4473.22|4472.62|4473.09|4472.49|2
1645067370000|2022-02-17 03:09:30|4473.47|4472.87|4473.34|4472.74|4473.47|4472.87|4473.22|4472.62|10
1645067380000|2022-02-17 03:09:40|4473.47|4472.87|4473.47|4472.87|4473.47|4472.87|4473.34|4472.74|2
1645067390000|2022-02-17 03:09:50|||||||||15
1645067400000|2022-02-17 03:10:00|4473.59|4472.99|4473.59|4472.99|4473.59|4472.99|4473.59|4472.99|5
1645067410000|2022-02-17 03:10:10|4473.47|4472.87|4473.47|4472.87|4473.47|4472.87|4473.47|4472.87|12
1645067420000|2022-02-17 03:10:20|4473.59|4472.99|4473.47|4472.87|4473.72|4473.12|4473.47|4472.87|0
1645067430000|2022-02-17 03:10:30|4473.59|4472.99|4473.59|4472.99|4473.72|4473.12|4473.47|4472.87|9
1645067440000|2022-02-17 03:10:40|4473.47|4472.87|4473.72|4473.12|4473.72|4473.12|4473.47|4472.87|3
1645067450000|2022-02-17 03:10:50|||||||||7
1645067480000|2022-02-17 03:11:20|||||||||8
1645067490000|2022-02-17 03:11:30|||||||||2
1645067500000|2022-02-17 03:11:40|||||||||1
1645067510000|2022-02-17 03:11:50|4473.84|4473.24|4473.72|4473.12|4473.97|4473.37|4473.72|4473.12|67
1645067520000|2022-02-17 03:12:00|4473.47|4472.87|4473.72|4473.12|4473.72|4473.12|4473.47|4472.87|32
1645067540000|2022-02-17 03:12:20|4473.84|4473.24|4473.72|4473.12|4473.84|4473.24|4473.72|4473.12|4
1645067550000|2022-02-17 03:12:30|4473.97|4473.37|4473.72|4473.12|4473.97|4473.37|4473.72|4473.12|4
1645067560000|2022-02-17 03:12:40|4473.84|4473.24|4473.97|4473.37|4473.97|4473.37|4473.84|4473.24|5
1645067570000|2022-02-17 03:12:50|4473.72|4473.12|4473.72|4473.12|4473.72|4473.12|4473.72|4473.12|24
1645067580000|2022-02-17 03:13:00|||||||||1
1645067590000|2022-02-17 03:13:10|4473.97|4473.37|4473.84|4473.24|4473.97|4473.37|4473.72|4473.12|25
1645067600000|2022-02-17 03:13:20|4473.72|4473.12|4473.97|4473.37|4473.97|4473.37|4473.72|4473.12|4
1645067610000|2022-02-17 03:13:30|4473.72|4473.12|4473.72|4473.12|4473.72|4473.12|4473.72|4473.12|12
1645067620000|2022-02-17 03:13:40|4473.97|4473.37|4473.97|4473.37|4473.97|4473.37|4473.97|4473.37|5
1645067630000|2022-02-17 03:13:50|||||||||29
1645067640000|2022-02-17 03:14:00|4474.09|4473.49|4473.72|4473.12|4474.09|4473.49|4473.72|4473.12|62
1645067650000|2022-02-17 03:14:10|||||||||7
1645067660000|2022-02-17 03:14:20|4473.84|4473.24|4473.97|4473.37|4473.97|4473.37|4473.84|4473.24|9
1645067670000|2022-02-17 03:14:30|4473.72|4473.12|4473.72|4473.12|4473.84|4473.24|4473.72|4473.12|7
1645067680000|2022-02-17 03:14:40|||||||||3
1645067700000|2022-02-17 03:15:00|4473.59|4472.99|4473.72|4473.12|4473.72|4473.12|4473.47|4472.87|8
1645067710000|2022-02-17 03:15:10|4473.84|4473.24|4473.72|4473.12|4473.84|4473.24|4473.72|4473.12|7
1645067720000|2022-02-17 03:15:20|||||||||12
1645067730000|2022-02-17 03:15:30|||||||||1
1645067740000|2022-02-17 03:15:40|4473.47|4472.87|4473.47|4472.87|4473.47|4472.87|4473.47|4472.87|4
1645067750000|2022-02-17 03:15:50|4473.59|4472.99|4473.72|4473.12|4473.72|4473.12|4473.59|4472.99|1
1645067760000|2022-02-17 03:16:00|4473.47|4472.87|4473.47|4472.87|4473.47|4472.87|4473.47|4472.87|4
1645067770000|2022-02-17 03:16:10|4473.34|4472.74|4473.22|4472.62|4473.34|4472.74|4473.22|4472.62|17
1645067790000|2022-02-17 03:16:30|4473.34|4472.74|4473.47|4472.87|4473.47|4472.87|4473.34|4472.74|2
1645067820000|2022-02-17 03:17:00|4473.72|4473.12|4473.97|4473.37|4473.97|4473.37|4473.47|4472.87|29
1645067830000|2022-02-17 03:17:10|4473.72|4473.12|4473.72|4473.12|4473.72|4473.12|4473.72|4473.12|8
1645067840000|2022-02-17 03:17:20|4473.84|4473.24|4473.72|4473.12|4473.84|4473.24|4473.72|4473.12|4
1645067850000|2022-02-17 03:17:30|4473.84|4473.24|4473.72|4473.12|4473.84|4473.24|4473.72|4473.12|5
1645067860000|2022-02-17 03:17:40|4473.84|4473.24|4473.84|4473.24|4473.84|4473.24|4473.84|4473.24|3
1645067870000|2022-02-17 03:17:50|4473.97|4473.37|4473.97|4473.37|4473.97|4473.37|4473.97|4473.37|0
1645067880000|2022-02-17 03:18:00|4473.84|4473.24|4473.72|4473.12|4473.84|4473.24|4473.72|4473.12|6
1645067910000|2022-02-17 03:18:30|||||||||5
1645067920000|2022-02-17 03:18:40|4473.97|4473.37|4473.72|4473.12|4473.97|4473.37|4473.72|4473.12|10
1645067930000|2022-02-17 03:18:50|4473.84|4473.24|4473.97|4473.37|4473.97|4473.37|4473.84|4473.24|1
1645067940000|2022-02-17 03:19:00|4473.84|4473.24|4473.72|4473.12|4473.84|4473.24|4473.72|4473.12|6
1645067950000|2022-02-17 03:19:10|||||||||1
1645067960000|2022-02-17 03:19:20|||||||||1
1645067970000|2022-02-17 03:19:30|||||||||2
1645067980000|2022-02-17 03:19:40|||||||||3
1645068000000|2022-02-17 03:20:00|4473.84|4473.24|4473.72|4473.12|4473.84|4473.24|4473.72|4473.12|1
1645068060000|2022-02-17 03:21:00|||||||||35
1645068070000|2022-02-17 03:21:10|4473.47|4472.87|4473.47|4472.87|4473.47|4472.87|4473.47|4472.87|14
1645068080000|2022-02-17 03:21:20|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|9
1645068110000|2022-02-17 03:21:50|4473.34|4472.74|4473.47|4472.87|4473.47|4472.87|4473.34|4472.74|16
1645068120000|2022-02-17 03:22:00|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|5
1645068130000|2022-02-17 03:22:10|||||||||3
1645068150000|2022-02-17 03:22:30|||||||||3
1645068170000|2022-02-17 03:22:50|4473.34|4472.74|4473.47|4472.87|4473.47|4472.87|4473.34|4472.74|4
1645068200000|2022-02-17 03:23:20|4473.34|4472.74|4473.22|4472.62|4473.34|4472.74|4473.22|4472.62|17
1645068210000|2022-02-17 03:23:30|||||||||1
1645068220000|2022-02-17 03:23:40|||||||||1
1645068230000|2022-02-17 03:23:50|||||||||5
1645068240000|2022-02-17 03:24:00|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|15
1645068250000|2022-02-17 03:24:10|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|9
1645068260000|2022-02-17 03:24:20|||||||||24
1645068270000|2022-02-17 03:24:30|4472.47|4471.87|4472.59|4471.99|4472.72|4472.12|4472.47|4471.87|15
1645068280000|2022-02-17 03:24:40|4472.47|4471.87|4472.47|4471.87|4472.72|4472.12|4472.47|4471.87|8
1645068290000|2022-02-17 03:24:50|4472.59|4471.99|4472.72|4472.12|4472.72|4472.12|4472.47|4471.87|5
1645068310000|2022-02-17 03:25:10|||||||||2
1645068320000|2022-02-17 03:25:20|||||||||1
1645068330000|2022-02-17 03:25:30|4472.84|4472.24|4472.97|4472.37|4472.97|4472.37|4472.84|4472.24|6
1645068350000|2022-02-17 03:25:50|4473.22|4472.62|4472.97|4472.37|4473.22|4472.62|4472.97|4472.37|13
1645068360000|2022-02-17 03:26:00|||||||||3
1645068370000|2022-02-17 03:26:10|||||||||1
1645068380000|2022-02-17 03:26:20|4473.09|4472.49|4473.09|4472.49|4473.09|4472.49|4473.09|4472.49|15
1645068390000|2022-02-17 03:26:30|4472.97|4472.37|4473.22|4472.62|4473.22|4472.62|4472.97|4472.37|4
1645068400000|2022-02-17 03:26:40|4473.09|4472.49|4473.09|4472.49|4473.09|4472.49|4472.97|4472.37|3
1645068410000|2022-02-17 03:26:50|4472.97|4472.37|4473.09|4472.49|4473.22|4472.62|4472.97|4472.37|4
1645068420000|2022-02-17 03:27:00|4472.97|4472.37|4472.72|4472.12|4472.97|4472.37|4472.72|4472.12|15
1645068430000|2022-02-17 03:27:10|4472.84|4472.24|4472.97|4472.37|4472.97|4472.37|4472.84|4472.24|1
1645068440000|2022-02-17 03:27:20|4472.84|4472.24|4472.84|4472.24|4472.97|4472.37|4472.72|4472.12|6
1645068450000|2022-02-17 03:27:30|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|0
1645068470000|2022-02-17 03:27:50|4472.84|4472.24|4472.72|4472.12|4472.84|4472.24|4472.72|4472.12|7
1645068480000|2022-02-17 03:28:00|4472.84|4472.24|4472.97|4472.37|4472.97|4472.37|4472.84|4472.24|0
1645068490000|2022-02-17 03:28:10|||||||||2
1645068500000|2022-02-17 03:28:20|||||||||1
1645068510000|2022-02-17 03:28:30|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|4
1645068520000|2022-02-17 03:28:40|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|11
1645068530000|2022-02-17 03:28:50|4472.84|4472.24|4472.97|4472.37|4472.97|4472.37|4472.84|4472.24|1
1645068540000|2022-02-17 03:29:00|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|2
1645068550000|2022-02-17 03:29:10|4472.84|4472.24|4472.84|4472.24|4472.84|4472.24|4472.84|4472.24|3
1645068560000|2022-02-17 03:29:20|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|0
1645068570000|2022-02-17 03:29:30|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|19
1645068590000|2022-02-17 03:29:50|||||||||2
1645068600000|2022-02-17 03:30:00|4473.47|4472.87|4473.47|4472.87|4473.47|4472.87|4473.47|4472.87|47
1645068610000|2022-02-17 03:30:10|4473.59|4472.99|4473.72|4473.12|4473.72|4473.12|4473.59|4472.99|13
1645068630000|2022-02-17 03:30:30|4473.47|4472.87|4473.22|4472.62|4473.47|4472.87|4473.22|4472.62|15
1645068640000|2022-02-17 03:30:40|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|15
1645068650000|2022-02-17 03:30:50|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|56
1645068660000|2022-02-17 03:31:00|4472.84|4472.24|4472.97|4472.37|4472.97|4472.37|4472.84|4472.24|9
1645068670000|2022-02-17 03:31:10|4472.84|4472.24|4472.97|4472.37|4472.97|4472.37|4472.72|4472.12|3
1645068680000|2022-02-17 03:31:20|||||||||8
1645068690000|2022-02-17 03:31:30|4473.09|4472.49|4472.47|4471.87|4473.09|4472.49|4472.47|4471.87|102
1645068700000|2022-02-17 03:31:40|||||||||17
1645068710000|2022-02-17 03:31:50|4472.72|4472.12|4472.72|4472.12|4472.72|4472.12|4472.59|4471.99|3
1645068720000|2022-02-17 03:32:00|4472.59|4471.99|4472.47|4471.87|4472.59|4471.99|4472.47|4471.87|3
1645068730000|2022-02-17 03:32:10|||||||||4
1645068740000|2022-02-17 03:32:20|4472.22|4471.62|4472.22|4471.62|4472.22|4471.62|4472.22|4471.62|27
1645068750000|2022-02-17 03:32:30|4472.34|4471.74|4472.22|4471.62|4472.34|4471.74|4472.22|4471.62|26
1645068760000|2022-02-17 03:32:40|4472.34|4471.74|4472.47|4471.87|4472.47|4471.87|4472.34|4471.74|14
1645068770000|2022-02-17 03:32:50|||||||||1
1645068780000|2022-02-17 03:33:00|4472.59|4471.99|4472.72|4472.12|4472.72|4472.12|4472.59|4471.99|9
1645068790000|2022-02-17 03:33:10|||||||||1
1645068800000|2022-02-17 03:33:20|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|18
1645068810000|2022-02-17 03:33:30|||||||||8
1645068830000|2022-02-17 03:33:50|4472.34|4471.74|4472.22|4471.62|4472.34|4471.74|4472.22|4471.62|19
1645068840000|2022-02-17 03:34:00|4472.09|4471.49|4472.22|4471.62|4472.22|4471.62|4471.97|4471.37|20
1645068850000|2022-02-17 03:34:10|4472.09|4471.49|4472.09|4471.49|4472.09|4471.49|4472.09|4471.49|4
1645068860000|2022-02-17 03:34:20|4471.97|4471.37|4471.97|4471.37|4471.97|4471.37|4471.97|4471.37|1
1645068880000|2022-02-17 03:34:40|||||||||2
1645068900000|2022-02-17 03:35:00|4471.72|4471.12|4471.72|4471.12|4471.72|4471.12|4471.72|4471.12|34
1645068910000|2022-02-17 03:35:10|||||||||1
1645068920000|2022-02-17 03:35:20|4471.97|4471.37|4471.97|4471.37|4471.97|4471.37|4471.97|4471.37|9
1645068930000|2022-02-17 03:35:30|4472.22|4471.62|4472.22|4471.62|4472.22|4471.62|4472.22|4471.62|8
1645068940000|2022-02-17 03:35:40|4472.09|4471.49|4472.22|4471.62|4472.22|4471.62|4471.97|4471.37|32
1645068950000|2022-02-17 03:35:50|4472.09|4471.49|4472.09|4471.49|4472.09|4471.49|4472.09|4471.49|5
1645068960000|2022-02-17 03:36:00|4472.22|4471.62|4472.22|4471.62|4472.22|4471.62|4472.09|4471.49|1
1645068970000|2022-02-17 03:36:10|4472.34|4471.74|4472.47|4471.87|4472.47|4471.87|4472.22|4471.62|9
1645068980000|2022-02-17 03:36:20|||||||||1
1645068990000|2022-02-17 03:36:30|4472.22|4471.62|4472.22|4471.62|4472.47|4471.87|4472.22|4471.62|2
1645069000000|2022-02-17 03:36:40|4472.09|4471.49|4472.22|4471.62|4472.22|4471.62|4472.09|4471.49|3
1645069010000|2022-02-17 03:36:50|4472.09|4471.49|4472.09|4471.49|4472.09|4471.49|4471.97|4471.37|5
1645069020000|2022-02-17 03:37:00|4472.22|4471.62|4472.22|4471.62|4472.47|4471.87|4472.22|4471.62|9
1645069030000|2022-02-17 03:37:10|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|1
1645069040000|2022-02-17 03:37:20|||||||||1
1645069050000|2022-02-17 03:37:30|4472.34|4471.74|4472.47|4471.87|4472.47|4471.87|4472.22|4471.62|9
1645069080000|2022-02-17 03:38:00|4472.59|4471.99|4472.72|4472.12|4472.72|4472.12|4472.59|4471.99|11
1645069110000|2022-02-17 03:38:30|4472.47|4471.87|4472.72|4472.12|4472.72|4472.12|4472.47|4471.87|11
1645069130000|2022-02-17 03:38:50|4472.59|4471.99|4472.72|4472.12|4472.72|4472.12|4472.59|4471.99|5
1645069140000|2022-02-17 03:39:00|4472.84|4472.24|4472.84|4472.24|4472.84|4472.24|4472.84|4472.24|14
1645069150000|2022-02-17 03:39:10|4472.97|4472.37|4472.97|4472.37|4472.97|4472.37|4472.84|4472.24|1
1645069160000|2022-02-17 03:39:20|4472.84|4472.24|4472.72|4472.12|4472.84|4472.24|4472.72|4472.12|4
1645069170000|2022-02-17 03:39:30|4472.84|4472.24|4472.97|4472.37|4472.97|4472.37|4472.84|4472.24|6
1645069180000|2022-02-17 03:39:40|4472.84|4472.24|4472.72|4472.12|4472.84|4472.24|4472.72|4472.12|0
1645069200000|2022-02-17 03:40:00|4472.84|4472.24|4472.97|4472.37|4472.97|4472.37|4472.84|4472.24|8
1645069210000|2022-02-17 03:40:10|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|29
1645069220000|2022-02-17 03:40:20|4473.09|4472.49|4473.09|4472.49|4473.09|4472.49|4472.97|4472.37|17
1645069230000|2022-02-17 03:40:30|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|0
1645069250000|2022-02-17 03:40:50|4473.34|4472.74|4473.34|4472.74|4473.34|4472.74|4473.34|4472.74|9
1645069260000|2022-02-17 03:41:00|4473.47|4472.87|4473.47|4472.87|4473.47|4472.87|4473.47|4472.87|0
1645069270000|2022-02-17 03:41:10|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|4
1645069280000|2022-02-17 03:41:20|||||||||2
1645069300000|2022-02-17 03:41:40|4473.47|4472.87|4473.22|4472.62|4473.47|4472.87|4473.22|4472.62|7
1645069320000|2022-02-17 03:42:00|||||||||1
1645069340000|2022-02-17 03:42:20|4472.97|4472.37|4472.97|4472.37|4473.09|4472.49|4472.97|4472.37|8
1645069360000|2022-02-17 03:42:40|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|4473.22|4472.62|1
1645069370000|2022-02-17 03:42:50|4473.34|4472.74|4473.22|4472.62|4473.47|4472.87|4473.22|4472.62|6
1645069380000|2022-02-17 03:43:00|4473.34|4472.74|4473.47|4472.87|4473.47|4472.87|4473.34|4472.74|1
1645069390000|2022-02-17 03:43:10|||||||||2
1645069400000|2022-02-17 03:43:20|||||||||1
1645069420000|2022-02-17 03:43:40|||||||||3
1645069430000|2022-02-17 03:43:50|||||||||1
1645069440000|2022-02-17 03:44:00|4473.34|4472.74|4473.47|4472.87|4473.47|4472.87|4473.34|4472.74|4
1645069470000|2022-02-17 03:44:30|||||||||9
1645069480000|2022-02-17 03:44:40|4473.22|4472.62|4472.97|4472.37|4473.22|4472.62|4472.97|4472.37|4
1645069490000|2022-02-17 03:44:50|4472.84|4472.24|4472.97|4472.37|4472.97|4472.37|4472.84|4472.24|2
1645069510000|2022-02-17 03:45:10|||||||||10
1645069520000|2022-02-17 03:45:20|4472.72|4472.12|4472.97|4472.37|4472.97|4472.37|4472.72|4472.12|8
1645069530000|2022-02-17 03:45:30|4472.84|4472.24|4472.47|4471.87|4472.97|4472.37|4472.47|4471.87|32
1645069550000|2022-02-17 03:45:50|||||||||2
1645069560000|2022-02-17 03:46:00|4472.72|4472.12|4472.72|4472.12|4472.97|4472.37|4472.72|4472.12|21
1645069570000|2022-02-17 03:46:10|4472.59|4471.99|4472.47|4471.87|4472.72|4472.12|4472.47|4471.87|8
1645069580000|2022-02-17 03:46:20|4472.34|4471.74|4472.34|4471.74|4472.34|4471.74|4472.34|4471.74|11
1645069590000|2022-02-17 03:46:30|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|1
1645069600000|2022-02-17 03:46:40|4472.59|4471.99|4472.59|4471.99|4472.59|4471.99|4472.47|4471.87|7
1645069610000|2022-02-17 03:46:50|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|4472.47|4471.87|0
1645069620000|2022-02-17 03:47:00|4472.72|4472.12|4472.47|4471.87|4472.72|4472.12|4472.47|4471.87|15
1645069630000|2022-02-17 03:47:10|||||||||8
1645069650000|2022-02-17 03:47:30|4472.22|4471.62|4472.22|4471.62|4472.22|4471.62|4472.22|4471.62|44
1645069670000|2022-02-17 03:47:50|4472.34|4471.74|4472.22|4471.62|4472.47|4471.87|4472.22|4471.62|10
1645069680000|2022-02-17 03:48:00|4472.47|4471.87|4472.22|4471.62|4472.47|4471.87|4472.22|4471.62|8
1645069690000|2022-02-17 03:48:10|4472.34|4471.74|4472.22|4471.62|4472.34|4471.74|4472.22|4471.62|2
1645069700000|2022-02-17 03:48:20|4471.97|4471.37|4471.97|4471.37|4471.97|4471.37|4471.97|4471.37|5
1645069720000|2022-02-17 03:48:40|4471.84|4471.24|4471.97|4471.37|4471.97|4471.37|4471.84|4471.24|31
1645069730000|2022-02-17 03:48:50|4471.84|4471.24|4471.97|4471.37|4472.09|4471.49|4471.84|4471.24|17
1645069740000|2022-02-17 03:49:00|4472.09|4471.49|4471.97|4471.37|4472.09|4471.49|4471.97|4471.37|2
1645069750000|2022-02-17 03:49:10|||||||||21
1645069760000|2022-02-17 03:49:20|4471.72|4471.12|4471.72|4471.12|4471.84|4471.24|4471.72|4471.12|5
1645069770000|2022-02-17 03:49:30|4471.59|4470.99|4471.22|4470.62|4471.72|4471.12|4471.22|4470.62|63
1645069780000|2022-02-17 03:49:40|4470.97|4470.37|4470.47|4469.87|4470.97|4470.37|4470.47|4469.87|135
1645069790000|2022-02-17 03:49:50|4470.72|4470.12|4470.22|4469.62|4470.72|4470.12|4470.22|4469.62|35
1645069800000|2022-02-17 03:50:00|4470.47|4469.87|4470.72|4470.12|4470.72|4470.12|4470.47|4469.87|27
1645069810000|2022-02-17 03:50:10|4470.59|4469.99|4470.72|4470.12|4470.72|4470.12|4470.47|4469.87|23
1645069820000|2022-02-17 03:50:20|4470.59|4469.99|4470.47|4469.87|4470.72|4470.12|4470.47|4469.87|8
1645069830000|2022-02-17 03:50:30|4470.72|4470.12|4470.72|4470.12|4470.72|4470.12|4470.72|4470.12|13
1645069840000|2022-02-17 03:50:40|4470.84|4470.24|4470.72|4470.12|4470.97|4470.37|4470.72|4470.12|20
1645069850000|2022-02-17 03:50:50|4470.47|4469.87|4470.47|4469.87|4470.47|4469.87|4470.47|4469.87|12
1645069860000|2022-02-17 03:51:00|4470.59|4469.99|4470.47|4469.87|4470.72|4470.12|4470.47|4469.87|34
1645069870000|2022-02-17 03:51:10|||||||||3
1645069880000|2022-02-17 03:51:20|4470.72|4470.12|4470.72|4470.12|4470.72|4470.12|4470.72|4470.12|16
1645069890000|2022-02-17 03:51:30|4470.97|4470.37|4470.72|4470.12|4470.97|4470.37|4470.72|4470.12|29
1645069900000|2022-02-17 03:51:40|4470.84|4470.24|4470.72|4470.12|4470.84|4470.24|4470.72|4470.12|31
1645069910000|2022-02-17 03:51:50|||||||||1
1645069920000|2022-02-17 03:52:00|4470.22|4469.62|4470.22|4469.62|4470.22|4469.62|4470.22|4469.62|213
1645069930000|2022-02-17 03:52:10|4469.97|4469.37|4469.47|4468.87|4469.97|4469.37|4469.47|4468.87|148
1645069940000|2022-02-17 03:52:20|4469.22|4468.62|4468.47|4467.87|4469.22|4468.62|4468.47|4467.87|163
1645069950000|2022-02-17 03:52:30|4468.72|4468.12|4468.72|4468.12|4468.72|4468.12|4468.47|4467.87|46
1645069960000|2022-02-17 03:52:40|4468.97|4468.37|4469.22|4468.62|4469.22|4468.62|4468.72|4468.12|80
1645069970000|2022-02-17 03:52:50|4468.97|4468.37|4469.22|4468.62|4469.22|4468.62|4468.97|4468.37|14
1645069980000|2022-02-17 03:53:00|4469.09|4468.49|4468.72|4468.12|4469.09|4468.49|4468.72|4468.12|44
1645069990000|2022-02-17 03:53:10|4468.47|4467.87|4468.59|4467.99|4468.72|4468.12|4468.47|4467.87|127
1645070000000|2022-02-17 03:53:20|4468.72|4468.12|4468.47|4467.87|4468.72|4468.12|4468.47|4467.87|25
1645070010000|2022-02-17 03:53:30|||||||||9
1645070020000|2022-02-17 03:53:40|||||||||7
1645070030000|2022-02-17 03:53:50|4468.97|4468.37|4468.97|4468.37|4468.97|4468.37|4468.47|4467.87|156
1645070040000|2022-02-17 03:54:00|4468.72|4468.12|4468.72|4468.12|4468.72|4468.12|4468.72|4468.12|37
1645070050000|2022-02-17 03:54:10|4468.47|4467.87|4468.47|4467.87|4468.47|4467.87|4468.47|4467.87|146
1645070060000|2022-02-17 03:54:20|4468.22|4467.62|4466.22|4465.62|4468.22|4467.62|4466.22|4465.62|363
1645070070000|2022-02-17 03:54:30|4466.72|4466.12|4466.22|4465.62|4466.97|4466.37|4466.22|4465.62|290
1645070080000|2022-02-17 03:54:40|4466.47|4465.87|4466.47|4465.87|4466.97|4466.37|4466.47|4465.87|122
1645070090000|2022-02-17 03:54:50|4466.22|4465.62|4466.22|4465.62|4466.47|4465.87|4466.22|4465.62|273
1645070100000|2022-02-17 03:55:00|||||||||812
1645070110000|2022-02-17 03:55:10|4466.47|4465.87|4463.97|4463.37|4466.47|4465.87|4463.97|4463.37|969
1645070120000|2022-02-17 03:55:20|4464.22|4463.62|4462.47|4461.87|4464.22|4463.62|4462.47|4461.87|534
1645070130000|2022-02-17 03:55:30|4461.72|4461.12|4461.72|4461.12|4462.22|4461.62|4461.22|4460.62|586
1645070140000|2022-02-17 03:55:40|4460.97|4460.37|4459.97|4459.37|4461.47|4460.87|4459.72|4459.12|607
1645070150000|2022-02-17 03:55:50|4459.84|4459.24|4458.47|4457.87|4459.84|4459.24|4458.22|4457.62|600
1645070160000|2022-02-17 03:56:00|4458.22|4457.62|4456.47|4455.87|4458.22|4457.62|4456.22|4455.62|957
1645070170000|2022-02-17 03:56:10|4456.72|4456.12|4457.72|4457.12|4458.22|4457.62|4456.22|4455.62|592
1645070180000|2022-02-17 03:56:20|4457.34|4456.74|4456.47|4455.87|4457.47|4456.87|4456.22|4455.62|834
1645070190000|2022-02-17 03:56:30|4456.72|4456.12|4456.97|4456.37|4456.97|4456.37|4456.22|4455.62|178
1645070200000|2022-02-17 03:56:40|4456.47|4455.87|4456.72|4456.12|4456.97|4456.37|4456.22|4455.62|231
1645070210000|2022-02-17 03:56:50|4456.22|4455.62|4456.47|4455.87|4456.97|4456.37|4456.22|4455.62|521
1645070220000|2022-02-17 03:57:00|4456.59|4455.99|4456.47|4455.87|4456.97|4456.37|4456.22|4455.62|335
1645070230000|2022-02-17 03:57:10|4456.97|4456.37|4456.47|4455.87|4457.84|4457.24|4456.22|4455.62|380
1645070240000|2022-02-17 03:57:20|4456.22|4455.62|4456.84|4456.24|4456.97|4456.37|4456.22|4455.62|312
1645070250000|2022-02-17 03:57:30|4456.72|4456.12|4456.47|4455.87|4456.97|4456.37|4456.22|4455.62|116
1645070260000|2022-02-17 03:57:40|4456.22|4455.62|4456.59|4455.99|4456.72|4456.12|4456.22|4455.62|317
1645070270000|2022-02-17 03:57:50|4456.72|4456.12|4458.47|4457.87|4458.72|4458.12|4456.47|4455.87|305
1645070280000|2022-02-17 03:58:00|4458.22|4457.62|4456.97|4456.37|4458.72|4458.12|4456.59|4455.99|237
1645070290000|2022-02-17 03:58:10|4457.09|4456.49|4457.97|4457.37|4457.97|4457.37|4456.72|4456.12|101
1645070300000|2022-02-17 03:58:20|4458.22|4457.62|4458.22|4457.62|4458.84|4458.24|4457.22|4456.62|142
1645070310000|2022-02-17 03:58:30|4457.97|4457.37|4457.97|4457.37|4458.34|4457.74|4457.72|4457.12|87
1645070320000|2022-02-17 03:58:40|4457.72|4457.12|4457.84|4457.24|4458.22|4457.62|4457.72|4457.12|74
1645070330000|2022-02-17 03:58:50|4457.72|4457.12|4457.22|4456.62|4458.09|4457.49|4456.97|4456.37|98
1645070340000|2022-02-17 03:59:00|4457.34|4456.74|4456.72|4456.12|4457.47|4456.87|4456.34|4455.74|274
1645070350000|2022-02-17 03:59:10|4456.47|4455.87|4456.22|4455.62|4456.47|4455.87|4456.22|4455.62|288
1645070360000|2022-02-17 03:59:20|4456.47|4455.87|4456.22|4455.62|4456.72|4456.12|4456.22|4455.62|646
1645070370000|2022-02-17 03:59:30|4456.47|4455.87|4456.72|4456.12|4456.72|4456.12|4456.22|4455.62|127
1645070380000|2022-02-17 03:59:40|4456.84|4456.24|4456.22|4455.62|4457.22|4456.62|4456.22|4455.62|502
1645070390000|2022-02-17 03:59:50|||||||||473
1645070400000|2022-02-17 04:00:00|4454.72|4454.12|4451.84|4451.24|4454.72|4454.12|4451.72|4451.12|1123
1645070410000|2022-02-17 04:00:10|4451.72|4451.12|4449.97|4449.37|4451.72|4451.12|4449.22|4448.62|535
1645070420000|2022-02-17 04:00:20|4449.72|4449.12|4447.09|4446.49|4449.72|4449.12|4446.22|4445.62|1055
1645070430000|2022-02-17 04:00:30|4447.22|4446.62|4447.72|4447.12|4448.47|4447.87|4446.47|4445.87|1110
1645070440000|2022-02-17 04:00:40|4447.47|4446.87|4446.22|4445.62|4447.84|4447.24|4446.22|4445.62|706
1645070450000|2022-02-17 04:00:50|4446.34|4445.74|4447.22|4446.62|4447.34|4446.74|4446.22|4445.62|406
1645070460000|2022-02-17 04:01:00|4447.34|4446.74|4446.22|4445.62|4447.97|4447.37|4446.22|4445.62|399
1645070470000|2022-02-17 04:01:10|4446.47|4445.87|4448.34|4447.74|4448.34|4447.74|4446.22|4445.62|213
1645070480000|2022-02-17 04:01:20|4448.47|4447.87|4446.34|4445.74|4448.47|4447.87|4446.22|4445.62|417
1645070490000|2022-02-17 04:01:30|4446.72|4446.12|4446.47|4445.87|4446.84|4446.24|4446.22|4445.62|410
1645070500000|2022-02-17 04:01:40|4446.72|4446.12|4447.72|4447.12|4447.72|4447.12|4446.72|4446.12|172
1645070510000|2022-02-17 04:01:50|4447.84|4447.24|4446.22|4445.62|4448.22|4447.62|4446.22|4445.62|185
1645070520000|2022-02-17 04:02:00|4446.34|4445.74|4447.47|4446.87|4447.47|4446.87|4446.22|4445.62|439
1645070530000|2022-02-17 04:02:10|4447.72|4447.12|4447.97|4447.37|4448.22|4447.62|4447.09|4446.49|129
1645070540000|2022-02-17 04:02:20|4447.72|4447.12|4447.47|4446.87|4448.47|4447.87|4446.22|4445.62|309
1645070550000|2022-02-17 04:02:30|4447.72|4447.12|4450.59|4449.99|4451.09|4450.49|4447.72|4447.12|336
1645070560000|2022-02-17 04:02:40|4451.47|4450.87|4452.47|4451.87|4452.59|4451.99|4451.22|4450.62|296
1645070570000|2022-02-17 04:02:50|4452.34|4451.74|4451.59|4450.99|4452.59|4451.99|4451.22|4450.62|235
1645070580000|2022-02-17 04:03:00|4451.47|4450.87|4449.47|4448.87|4451.47|4450.87|4449.34|4448.74|307
1645070590000|2022-02-17 04:03:10|4449.72|4449.12|4447.84|4447.24|4449.72|4449.12|4447.72|4447.12|435
1645070600000|2022-02-17 04:03:20|4447.72|4447.12|4446.97|4446.37|4447.84|4447.24|4446.97|4446.37|325
1645070610000|2022-02-17 04:03:30|4446.72|4446.12|4447.47|4446.87|4447.97|4447.37|4446.72|4446.12|234
1645070620000|2022-02-17 04:03:40|4447.72|4447.12|4446.22|4445.62|4447.72|4447.12|4446.22|4445.62|780
1645070630000|2022-02-17 04:03:50|4446.47|4445.87|4447.59|4446.99|4448.22|4447.62|4446.22|4445.62|375
1645070640000|2022-02-17 04:04:00|4447.72|4447.12|4446.84|4446.24|4448.09|4447.49|4446.22|4445.62|430
1645070650000|2022-02-17 04:04:10|4446.59|4445.99|4446.22|4445.62|4446.97|4446.37|4446.22|4445.62|263
1645070660000|2022-02-17 04:04:20|4446.34|4445.74|4446.22|4445.62|4446.47|4445.87|4446.22|4445.62|226
1645070670000|2022-02-17 04:04:30|4446.47|4445.87|4446.72|4446.12|4446.72|4446.12|4446.22|4445.62|1043
1645070680000|2022-02-17 04:04:40|4446.84|4446.24|4445.22|4444.62|4447.72|4447.12|4444.72|4444.12|805
1645070690000|2022-02-17 04:04:50|4444.97|4444.37|4442.47|4441.87|4445.22|4444.62|4442.47|4441.87|549
1645070700000|2022-02-17 04:05:00|4443.22|4442.62|4442.72|4442.12|4443.97|4443.37|4442.47|4441.87|416
1645070710000|2022-02-17 04:05:10|4442.97|4442.37|4443.97|4443.37|4444.22|4443.62|4442.47|4441.87|285
1645070720000|2022-02-17 04:05:20|4443.84|4443.24|4446.72|4446.12|4446.72|4446.12|4443.22|4442.62|547
1645070730000|2022-02-17 04:05:30|4446.22|4445.62|4445.72|4445.12|4446.47|4445.87|4445.34|4444.74|320
1645070740000|2022-02-17 04:05:40|4445.97|4445.37|4445.22|4444.62|4445.97|4445.37|4444.47|4443.87|262
1645070750000|2022-02-17 04:05:50|4446.47|4445.87|4446.34|4445.74|4447.22|4446.62|4445.84|4445.24|276
1645070760000|2022-02-17 04:06:00|4446.22|4445.62|4445.72|4445.12|4446.72|4446.12|4445.59|4444.99|95
1645070770000|2022-02-17 04:06:10|4445.47|4444.87|4445.47|4444.87|4445.84|4445.24|4444.84|4444.24|108
1645070780000|2022-02-17 04:06:20|4445.59|4444.99|4448.47|4447.87|4448.72|4448.12|4444.97|4444.37|244
1645070790000|2022-02-17 04:06:30|4448.59|4447.99|4448.59|4447.99|4448.72|4448.12|4447.84|4447.24|160
1645070800000|2022-02-17 04:06:40|4448.72|4448.12|4449.34|4448.74|4450.22|4449.62|4448.47|4447.87|204
1645070810000|2022-02-17 04:06:50|4449.09|4448.49|4448.47|4447.87|4449.47|4448.87|4448.47|4447.87|128
1645070820000|2022-02-17 04:07:00|4448.97|4448.37|4448.84|4448.24|4449.72|4449.12|4448.22|4447.62|113
1645070830000|2022-02-17 04:07:10|4448.97|4448.37|4448.47|4447.87|4448.97|4448.37|4448.47|4447.87|92
1645070840000|2022-02-17 04:07:20|4448.59|4447.99|4447.22|4446.62|4448.59|4447.99|4447.22|4446.62|171
1645070850000|2022-02-17 04:07:30|4447.34|4446.74|4446.72|4446.12|4447.47|4446.87|4446.47|4445.87|235
1645070860000|2022-02-17 04:07:40|4446.97|4446.37|4446.97|4446.37|4447.22|4446.62|4446.72|4446.12|77
1645070870000|2022-02-17 04:07:50|4446.72|4446.12|4445.97|4445.37|4446.97|4446.37|4445.72|4445.12|184
1645070880000|2022-02-17 04:08:00|4445.72|4445.12|4444.97|4444.37|4446.09|4445.49|4444.97|4444.37|172
1645070890000|2022-02-17 04:08:10|4444.72|4444.12|4444.84|4444.24|4445.22|4444.62|4444.47|4443.87|95
1645070900000|2022-02-17 04:08:20|4444.97|4444.37|4446.22|4445.62|4446.47|4445.87|4444.72|4444.12|87
1645070910000|2022-02-17 04:08:30|4446.47|4445.87|4446.72|4446.12|4447.22|4446.62|4446.47|4445.87|174
1645070920000|2022-02-17 04:08:40|4446.47|4445.87|4446.22|4445.62|4446.47|4445.87|4445.97|4445.37|24
1645070930000|2022-02-17 04:08:50|4446.47|4445.87|4446.22|4445.62|4446.72|4446.12|4445.97|4445.37|51
1645070940000|2022-02-17 04:09:00|4445.97|4445.37|4445.59|4444.99|4446.22|4445.62|4445.22|4444.62|98
1645070950000|2022-02-17 04:09:10|4445.72|4445.12|4446.22|4445.62|4446.22|4445.62|4445.47|4444.87|74
1645070960000|2022-02-17 04:09:20|4446.09|4445.49|4447.09|4446.49|4447.97|4447.37|4445.84|4445.24|208
1645070970000|2022-02-17 04:09:30|4446.97|4446.37|4446.22|4445.62|4447.59|4446.99|4446.22|4445.62|226
1645070980000|2022-02-17 04:09:40|4446.47|4445.87|4447.97|4447.37|4448.22|4447.62|4446.47|4445.87|304
1645070990000|2022-02-17 04:09:50|4448.09|4447.49|4448.72|4448.12|4448.84|4448.24|4447.84|4447.24|160
1645071000000|2022-02-17 04:10:00|4448.59|4447.99|4447.34|4446.74|4448.84|4448.24|4447.22|4446.62|129
1645071010000|2022-02-17 04:10:10|4447.47|4446.87|4446.84|4446.24|4447.59|4446.99|4446.72|4446.12|123
1645071020000|2022-02-17 04:10:20|4446.72|4446.12|4446.97|4446.37|4447.84|4447.24|4446.72|4446.12|99
1645071030000|2022-02-17 04:10:30|4447.09|4446.49|4448.72|4448.12|4449.47|4448.87|4447.09|4446.49|174
1645071040000|2022-02-17 04:10:40|4448.84|4448.24|4447.84|4447.24|4448.97|4448.37|4447.72|4447.12|73
1645071050000|2022-02-17 04:10:50|4447.72|4447.12|4449.22|4448.62|4449.22|4448.62|4447.47|4446.87|53
1645071060000|2022-02-17 04:11:00|4449.59|4448.99|4450.84|4450.24|4450.84|4450.24|4449.47|4448.87|163
1645071070000|2022-02-17 04:11:10|4451.22|4450.62|4451.09|4450.49|4451.72|4451.12|4450.59|4449.99|228
1645071080000|2022-02-17 04:11:20|4450.97|4450.37|4450.72|4450.12|4451.22|4450.62|4450.34|4449.74|111
1645071090000|2022-02-17 04:11:30|4450.59|4449.99|4451.97|4451.37|4452.47|4451.87|4450.59|4449.99|331
1645071100000|2022-02-17 04:11:40|4451.84|4451.24|4452.72|4452.12|4453.22|4452.62|4451.84|4451.24|117
1645071110000|2022-02-17 04:11:50|4452.97|4452.37|4454.34|4453.74|4454.34|4453.74|4452.47|4451.87|194
1645071120000|2022-02-17 04:12:00|4454.22|4453.62|4454.09|4453.49|4454.72|4454.12|4453.59|4452.99|300
1645071130000|2022-02-17 04:12:10|4453.72|4453.12|4453.22|4452.62|4453.84|4453.24|4452.72|4452.12|131
1645071140000|2022-02-17 04:12:20|4453.97|4453.37|4453.47|4452.87|4453.97|4453.37|4453.22|4452.62|237
1645071150000|2022-02-17 04:12:30|4453.34|4452.74|4454.72|4454.12|4454.72|4454.12|4452.72|4452.12|123
1645071160000|2022-02-17 04:12:40|4454.47|4453.87|4454.97|4454.37|4455.22|4454.62|4454.47|4453.87|145
1645071170000|2022-02-17 04:12:50|4455.22|4454.62|4456.22|4455.62|4456.22|4455.62|4454.97|4454.37|189
1645071180000|2022-02-17 04:13:00|4456.09|4455.49|4456.22|4455.62|4456.47|4455.87|4454.72|4454.12|323
1645071190000|2022-02-17 04:13:10|4456.09|4455.49|4458.22|4457.62|4458.72|4458.12|4456.09|4455.49|345
1645071200000|2022-02-17 04:13:20|4458.47|4457.87|4457.34|4456.74|4458.97|4458.37|4456.97|4456.37|159
1645071210000|2022-02-17 04:13:30|4457.22|4456.62|4457.72|4457.12|4458.34|4457.74|4457.22|4456.62|53
1645071220000|2022-02-17 04:13:40|4456.97|4456.37|4456.34|4455.74|4457.22|4456.62|4455.97|4455.37|275
1645071230000|2022-02-17 04:13:50|4456.47|4455.87|4456.09|4455.49|4456.72|4456.12|4455.97|4455.37|110
1645071240000|2022-02-17 04:14:00|4456.22|4455.62|4453.84|4453.24|4456.22|4455.62|4453.84|4453.24|344
1645071250000|2022-02-17 04:14:10|4453.47|4452.87|4451.72|4451.12|4453.84|4453.24|4451.72|4451.12|319
1645071260000|2022-02-17 04:14:20|4451.84|4451.24|4453.59|4452.99|4453.72|4453.12|4451.72|4451.12|193
1645071270000|2022-02-17 04:14:30|4453.22|4452.62|4452.34|4451.74|4453.97|4453.37|4452.22|4451.62|157
1645071280000|2022-02-17 04:14:40|4452.47|4451.87|4452.84|4452.24|4452.84|4452.24|4451.72|4451.12|112
1645071290000|2022-02-17 04:14:50|4452.72|4452.12|4453.34|4452.74|4453.47|4452.87|4452.72|4452.12|72
1645071300000|2022-02-17 04:15:00|4453.09|4452.49|4451.47|4450.87|4453.22|4452.62|4451.47|4450.87|134
1645071310000|2022-02-17 04:15:10|4451.97|4451.37|4451.84|4451.24|4452.47|4451.87|4451.47|4450.87|132
1645071320000|2022-02-17 04:15:20|4451.97|4451.37|4452.84|4452.24|4452.84|4452.24|4451.47|4450.87|65
1645071330000|2022-02-17 04:15:30|4452.97|4452.37|4452.09|4451.49|4452.97|4452.37|4450.72|4450.12|150
1645071340000|2022-02-17 04:15:40|4452.22|4451.62|4452.97|4452.37|4453.09|4452.49|4451.97|4451.37|133
1645071350000|2022-02-17 04:15:50|4452.47|4451.87|4452.47|4451.87|4452.72|4452.12|4451.84|4451.24|90
1645071360000|2022-02-17 04:16:00|4452.59|4451.99|4450.72|4450.12|4452.59|4451.99|4450.72|4450.12|97
1645071370000|2022-02-17 04:16:10|4451.22|4450.62|4452.09|4451.49|4452.22|4451.62|4451.22|4450.62|201
1645071380000|2022-02-17 04:16:20|4451.47|4450.87|4451.47|4450.87|4451.97|4451.37|4451.22|4450.62|65
1645071390000|2022-02-17 04:16:30|4451.97|4451.37|4451.84|4451.24|4451.97|4451.37|4451.47|4450.87|16
1645071400000|2022-02-17 04:16:40|4451.97|4451.37|4452.22|4451.62|4452.59|4451.99|4451.72|4451.12|31
1645071410000|2022-02-17 04:16:50|4452.34|4451.74|4452.72|4452.12|4452.72|4452.12|4452.22|4451.62|21
1645071420000|2022-02-17 04:17:00|4452.22|4451.62|4451.97|4451.37|4452.22|4451.62|4451.84|4451.24|38
1645071430000|2022-02-17 04:17:10|4451.72|4451.12|4451.22|4450.62|4452.22|4451.62|4450.72|4450.12|249
1645071440000|2022-02-17 04:17:20|4451.47|4450.87|4450.47|4449.87|4451.59|4450.99|4450.22|4449.62|164
1645071450000|2022-02-17 04:17:30|4450.34|4449.74|4451.22|4450.62|4451.22|4450.62|4450.34|4449.74|38
1645071460000|2022-02-17 04:17:40|4451.09|4450.49|4450.22|4449.62|4451.22|4450.62|4450.22|4449.62|105
1645071470000|2022-02-17 04:17:50|4450.34|4449.74|4450.59|4449.99|4451.09|4450.49|4450.22|4449.62|91
1645071480000|2022-02-17 04:18:00|4450.34|4449.74|4450.22|4449.62|4451.09|4450.49|4450.22|4449.62|87
1645071490000|2022-02-17 04:18:10|4449.72|4449.12|4449.97|4449.37|4450.09|4449.49|4449.72|4449.12|55
1645071500000|2022-02-17 04:18:20|4449.84|4449.24|4449.84|4449.24|4450.09|4449.49|4449.72|4449.12|60
1645071510000|2022-02-17 04:18:30|4450.22|4449.62|4448.47|4447.87|4450.22|4449.62|4448.47|4447.87|272
1645071520000|2022-02-17 04:18:40|4448.72|4448.12|4448.59|4447.99|4448.97|4448.37|4448.47|4447.87|107
1645071530000|2022-02-17 04:18:50|4448.72|4448.12|4449.47|4448.87|4449.72|4449.12|4448.47|4447.87|101
1645071540000|2022-02-17 04:19:00|4449.34|4448.74|4449.72|4449.12|4449.72|4449.12|4448.47|4447.87|145
1645071550000|2022-02-17 04:19:10|4449.84|4449.24|4451.47|4450.87|4451.59|4450.99|4449.72|4449.12|112
1645071560000|2022-02-17 04:19:20|4451.59|4450.99|4449.72|4449.12|4451.59|4450.99|4449.47|4448.87|126
1645071570000|2022-02-17 04:19:30|4449.97|4449.37|4450.34|4449.74|4450.59|4449.99|4449.84|4449.24|41
1645071580000|2022-02-17 04:19:40|4450.97|4450.37|4450.84|4450.24|4451.09|4450.49|4450.47|4449.87|86
1645071590000|2022-02-17 04:19:50|4450.97|4450.37|4450.72|4450.12|4451.22|4450.62|4450.59|4449.99|42
1645071600000|2022-02-17 04:20:00|4450.34|4449.74|4450.34|4449.74|4450.72|4450.12|4450.09|4449.49|72
1645071610000|2022-02-17 04:20:10|4450.47|4449.87|4450.09|4449.49|4450.47|4449.87|4449.72|4449.12|49
1645071620000|2022-02-17 04:20:20|4450.22|4449.62|4449.47|4448.87|4450.22|4449.62|4449.22|4448.62|58
1645071630000|2022-02-17 04:20:30|4449.72|4449.12|4449.34|4448.74|4450.47|4449.87|4449.22|4448.62|102
1645071640000|2022-02-17 04:20:40|4449.22|4448.62|4449.72|4449.12|4450.47|4449.87|4449.22|4448.62|139
1645071650000|2022-02-17 04:20:50|4449.47|4448.87|4449.97|4449.37|4450.22|4449.62|4449.47|4448.87|18
1645071660000|2022-02-17 04:21:00|4450.09|4449.49|4450.97|4450.37|4450.97|4450.37|4450.09|4449.49|89
1645071670000|2022-02-17 04:21:10|4450.84|4450.24|4451.09|4450.49|4451.47|4450.87|4450.34|4449.74|65
1645071680000|2022-02-17 04:21:20|4451.47|4450.87|4451.34|4450.74|4451.97|4451.37|4451.09|4450.49|63
1645071690000|2022-02-17 04:21:30|4451.72|4451.12|4451.22|4450.62|4451.84|4451.24|4451.22|4450.62|93
1645071700000|2022-02-17 04:21:40|4451.34|4450.74|4450.84|4450.24|4451.59|4450.99|4450.59|4449.99|135
1645071710000|2022-02-17 04:21:50|4450.97|4450.37|4450.59|4449.99|4451.09|4450.49|4450.47|4449.87|79
1645071720000|2022-02-17 04:22:00|4450.72|4450.12|4450.97|4450.37|4451.09|4450.49|4450.47|4449.87|20
1645071730000|2022-02-17 04:22:10|4451.09|4450.49|4450.72|4450.12|4451.22|4450.62|4450.34|4449.74|62
1645071740000|2022-02-17 04:22:20|4450.47|4449.87|4450.72|4450.12|4450.97|4450.37|4450.22|4449.62|39
1645071750000|2022-02-17 04:22:30|4450.47|4449.87|4450.09|4449.49|4450.47|4449.87|4449.97|4449.37|65
1645071760000|2022-02-17 04:22:40|4450.22|4449.62|4450.47|4449.87|4450.72|4450.12|4449.97|4449.37|89
1645071770000|2022-02-17 04:22:50|4450.22|4449.62|4450.47|4449.87|4450.47|4449.87|4450.22|4449.62|39
1645071780000|2022-02-17 04:23:00|4450.72|4450.12|4451.84|4451.24|4452.47|4451.87|4450.22|4449.62|173
1645071790000|2022-02-17 04:23:10|4452.22|4451.62|4453.09|4452.49|4453.22|4452.62|4452.22|4451.62|111
1645071800000|2022-02-17 04:23:20|4452.84|4452.24|4452.72|4452.12|4452.97|4452.37|4452.59|4451.99|32
1645071810000|2022-02-17 04:23:30|4452.84|4452.24|4452.97|4452.37|4452.97|4452.37|4452.47|4451.87|48
1645071820000|2022-02-17 04:23:40|4453.34|4452.74|4453.22|4452.62|4453.97|4453.37|4452.97|4452.37|95
1645071830000|2022-02-17 04:23:50|4452.97|4452.37|4453.97|4453.37|4454.22|4453.62|4452.34|4451.74|124
1645071840000|2022-02-17 04:24:00|4453.84|4453.24|4453.47|4452.87|4454.09|4453.49|4453.47|4452.87|88
1645071850000|2022-02-17 04:24:10|4453.34|4452.74|4451.47|4450.87|4453.34|4452.74|4451.47|4450.87|180
1645071860000|2022-02-17 04:24:20|4451.72|4451.12|4451.97|4451.37|4452.22|4451.62|4451.72|4451.12|40
1645071870000|2022-02-17 04:24:30|4451.72|4451.12|4451.97|4451.37|4452.09|4451.49|4451.72|4451.12|15
1645071880000|2022-02-17 04:24:40|4451.72|4451.12|4451.97|4451.37|4451.97|4451.37|4451.72|4451.12|86
1645071890000|2022-02-17 04:24:50|4451.84|4451.24|4452.47|4451.87|4452.72|4452.12|4451.84|4451.24|91
1645071900000|2022-02-17 04:25:00|4452.34|4451.74|4452.22|4451.62|4452.47|4451.87|4452.22|4451.62|16
1645071910000|2022-02-17 04:25:10|4451.72|4451.12|4451.47|4450.87|4451.97|4451.37|4451.47|4450.87|106
1645071920000|2022-02-17 04:25:20|4451.59|4450.99|4451.47|4450.87|4451.97|4451.37|4451.47|4450.87|23
1645071930000|2022-02-17 04:25:30|4451.72|4451.12|4451.72|4451.12|4451.72|4451.12|4451.72|4451.12|17
1645071940000|2022-02-17 04:25:40|4451.47|4450.87|4452.72|4452.12|4452.97|4452.37|4451.47|4450.87|135
1645071950000|2022-02-17 04:25:50|4452.59|4451.99|4452.97|4452.37|4453.22|4452.62|4452.59|4451.99|19
1645071960000|2022-02-17 04:26:00|4452.84|4452.24|4452.97|4452.37|4453.09|4452.49|4452.84|4452.24|28
1645071970000|2022-02-17 04:26:10|4452.84|4452.24|4453.47|4452.87|4453.47|4452.87|4452.72|4452.12|42
1645071980000|2022-02-17 04:26:20|4453.34|4452.74|4452.72|4452.12|4453.47|4452.87|4452.34|4451.74|34
1645071990000|2022-02-17 04:26:30|4452.59|4451.99|4452.22|4451.62|4452.59|4451.99|4452.22|4451.62|52
1645072000000|2022-02-17 04:26:40|4451.47|4450.87|4451.47|4450.87|4451.47|4450.87|4451.47|4450.87|37
1645072010000|2022-02-17 04:26:50|4451.72|4451.12|4451.97|4451.37|4451.97|4451.37|4451.72|4451.12|33
1645072020000|2022-02-17 04:27:00|4451.72|4451.12|4451.72|4451.12|4451.97|4451.37|4451.47|4450.87|48
1645072030000|2022-02-17 04:27:10|4451.59|4450.99|4451.97|4451.37|4451.97|4451.37|4451.22|4450.62|16
1645072040000|2022-02-17 04:27:20|4452.22|4451.62|4451.97|4451.37|4452.22|4451.62|4451.84|4451.24|17
1645072050000|2022-02-17 04:27:30|4451.72|4451.12|4451.47|4450.87|4451.97|4451.37|4451.47|4450.87|31
1645072060000|2022-02-17 04:27:40|4451.97|4451.37|4451.97|4451.37|4452.22|4451.62|4451.97|4451.37|31
1645072070000|2022-02-17 04:27:50|4452.22|4451.62|4452.47|4451.87|4452.97|4452.37|4452.22|4451.62|47
1645072080000|2022-02-17 04:28:00|4452.59|4451.99|4452.97|4452.37|4453.22|4452.62|4452.47|4451.87|33
1645072090000|2022-02-17 04:28:10|4452.84|4452.24|4452.72|4452.12|4452.97|4452.37|4452.72|4452.12|21
1645072100000|2022-02-17 04:28:20|4452.59|4451.99|4453.72|4453.12|4453.97|4453.37|4452.59|4451.99|69
1645072110000|2022-02-17 04:28:30|4453.97|4453.37|4453.47|4452.87|4453.97|4453.37|4453.47|4452.87|40
1645072120000|2022-02-17 04:28:40|4453.22|4452.62|4452.84|4452.24|4453.22|4452.62|4452.84|4452.24|48
1645072130000|2022-02-17 04:28:50|4452.72|4452.12|4452.72|4452.12|4453.22|4452.62|4452.72|4452.12|78
1645072140000|2022-02-17 04:29:00|4452.84|4452.24|4452.34|4451.74|4452.84|4452.24|4452.22|4451.62|53
1645072150000|2022-02-17 04:29:10|4452.22|4451.62|4452.22|4451.62|4452.47|4451.87|4452.09|4451.49|40
1645072160000|2022-02-17 04:29:20|4452.47|4451.87|4452.47|4451.87|4452.72|4452.12|4452.47|4451.87|26
1645072170000|2022-02-17 04:29:30|4452.34|4451.74|4452.22|4451.62|4452.47|4451.87|4452.22|4451.62|3
1645072180000|2022-02-17 04:29:40|4451.97|4451.37|4452.47|4451.87|4452.47|4451.87|4451.84|4451.24|24
1645072190000|2022-02-17 04:29:50|4452.22|4451.62|4453.34|4452.74|4453.47|4452.87|4452.22|4451.62|46
1645072200000|2022-02-17 04:30:00|4453.22|4452.62|4452.72|4452.12|4453.22|4452.62|4452.47|4451.87|30
1645072210000|2022-02-17 04:30:10|4452.47|4451.87|4452.47|4451.87|4452.59|4451.99|4452.34|4451.74|6
1645072220000|2022-02-17 04:30:20|4452.22|4451.62|4452.22|4451.62|4452.47|4451.87|4452.22|4451.62|18
1645072230000|2022-02-17 04:30:30|4452.47|4451.87|4452.47|4451.87|4452.47|4451.87|4452.22|4451.62|10
1645072240000|2022-02-17 04:30:40|4452.34|4451.74|4453.47|4452.87|4453.59|4452.99|4452.34|4451.74|52
1645072250000|2022-02-17 04:30:50|4453.59|4452.99|4453.84|4453.24|4454.34|4453.74|4453.47|4452.87|201
1645072260000|2022-02-17 04:31:00|4453.72|4453.12|4454.47|4453.87|4454.47|4453.87|4453.59|4452.99|46
1645072270000|2022-02-17 04:31:10|4454.59|4453.99|4455.47|4454.87|4455.47|4454.87|4454.59|4453.99|95
1645072280000|2022-02-17 04:31:20|4455.22|4454.62|4455.72|4455.12|4455.72|4455.12|4455.22|4454.62|122
1645072290000|2022-02-17 04:31:30|4455.84|4455.24|4455.97|4455.37|4455.97|4455.37|4455.72|4455.12|30
1645072300000|2022-02-17 04:31:40|4455.84|4455.24|4456.47|4455.87|4456.47|4455.87|4455.72|4455.12|59
1645072310000|2022-02-17 04:31:50|4456.22|4455.62|4458.47|4457.87|4458.47|4457.87|4456.22|4455.62|356
1645072320000|2022-02-17 04:32:00|4458.22|4457.62|4458.22|4457.62|4458.59|4457.99|4458.22|4457.62|177
1645072330000|2022-02-17 04:32:10|4458.47|4457.87|4457.34|4456.74|4458.47|4457.87|4457.34|4456.74|157
1645072340000|2022-02-17 04:32:20|4457.47|4456.87|4456.72|4456.12|4457.47|4456.87|4456.72|4456.12|108
1645072350000|2022-02-17 04:32:30|4456.59|4455.99|4457.22|4456.62|4457.22|4456.62|4456.59|4455.99|56
1645072360000|2022-02-17 04:32:40|4457.34|4456.74|4457.22|4456.62|4457.34|4456.74|4457.09|4456.49|40
1645072370000|2022-02-17 04:32:50|4457.09|4456.49|4456.97|4456.37|4457.22|4456.62|4456.97|4456.37|28
1645072380000|2022-02-17 04:33:00|4456.84|4456.24|4456.47|4455.87|4456.84|4456.24|4455.97|4455.37|78
1645072390000|2022-02-17 04:33:10|4456.34|4455.74|4455.97|4455.37|4456.34|4455.74|4455.72|4455.12|31
1645072400000|2022-02-17 04:33:20|4456.09|4455.49|4456.34|4455.74|4456.47|4455.87|4455.72|4455.12|44
1645072410000|2022-02-17 04:33:30|4456.47|4455.87|4456.72|4456.12|4457.09|4456.49|4456.22|4455.62|42
1645072420000|2022-02-17 04:33:40|4456.59|4455.99|4456.22|4455.62|4456.59|4455.99|4456.22|4455.62|13
1645072430000|2022-02-17 04:33:50|4456.09|4455.49|4455.97|4455.37|4456.09|4455.49|4455.97|4455.37|10
1645072440000|2022-02-17 04:34:00|4455.72|4455.12|4455.72|4455.12|4455.97|4455.37|4455.47|4454.87|34
1645072450000|2022-02-17 04:34:10|4455.84|4455.24|4455.22|4454.62|4455.84|4455.24|4455.22|4454.62|48
1645072460000|2022-02-17 04:34:20|||||||||30
1645072470000|2022-02-17 04:34:30|4454.97|4454.37|4454.97|4454.37|4455.22|4454.62|4454.97|4454.37|32
1645072480000|2022-02-17 04:34:40|4454.84|4454.24|4454.72|4454.12|4454.84|4454.24|4454.59|4453.99|59
1645072490000|2022-02-17 04:34:50|4454.59|4453.99|4454.72|4454.12|4454.84|4454.24|4454.59|4453.99|15
1645072500000|2022-02-17 04:35:00|4454.84|4454.24|4454.97|4454.37|4455.34|4454.74|4454.72|4454.12|85
1645072510000|2022-02-17 04:35:10|4455.09|4454.49|4455.22|4454.62|4455.22|4454.62|4454.97|4454.37|4
1645072520000|2022-02-17 04:35:20|4455.09|4454.49|4454.72|4454.12|4455.09|4454.49|4454.59|4453.99|40
1645072530000|2022-02-17 04:35:30|4454.59|4453.99|4454.47|4453.87|4454.72|4454.12|4454.47|4453.87|37
1645072540000|2022-02-17 04:35:40|4454.34|4453.74|4454.22|4453.62|4454.34|4453.74|4454.22|4453.62|20
1645072550000|2022-02-17 04:35:50|4454.47|4453.87|4454.22|4453.62|4454.47|4453.87|4454.22|4453.62|24
1645072560000|2022-02-17 04:36:00|4454.47|4453.87|4452.97|4452.37|4454.47|4453.87|4452.97|4452.37|114
1645072570000|2022-02-17 04:36:10|4453.09|4452.49|4452.97|4452.37|4453.22|4452.62|4452.97|4452.37|29
1645072580000|2022-02-17 04:36:20|4453.22|4452.62|4453.22|4452.62|4453.72|4453.12|4452.97|4452.37|57
1645072590000|2022-02-17 04:36:30|4453.34|4452.74|4453.34|4452.74|4453.47|4452.87|4452.97|4452.37|80
1645072600000|2022-02-17 04:36:40|4453.22|4452.62|4453.22|4452.62|4453.34|4452.74|4452.97|4452.37|9
1645072610000|2022-02-17 04:36:50|4452.97|4452.37|4452.97|4452.37|4452.97|4452.37|4452.59|4451.99|58
1645072620000|2022-02-17 04:37:00|4453.22|4452.62|4452.72|4452.12|4453.47|4452.87|4452.72|4452.12|25
1645072630000|2022-02-17 04:37:10|4452.47|4451.87|4452.22|4451.62|4452.72|4452.12|4452.22|4451.62|48
1645072640000|2022-02-17 04:37:20|4452.34|4451.74|4452.47|4451.87|4452.47|4451.87|4452.22|4451.62|40
1645072650000|2022-02-17 04:37:30|4452.22|4451.62|4451.84|4451.24|4452.47|4451.87|4451.84|4451.24|48
1645072660000|2022-02-17 04:37:40|4451.97|4451.37|4451.72|4451.12|4452.34|4451.74|4451.72|4451.12|93
1645072670000|2022-02-17 04:37:50|4451.84|4451.24|4451.72|4451.12|4451.97|4451.37|4451.72|4451.12|28
1645072680000|2022-02-17 04:38:00|4451.97|4451.37|4451.84|4451.24|4452.09|4451.49|4451.72|4451.12|38
1645072690000|2022-02-17 04:38:10|4451.97|4451.37|4452.22|4451.62|4452.72|4452.12|4451.97|4451.37|47
1645072700000|2022-02-17 04:38:20|4452.09|4451.49|4451.84|4451.24|4452.22|4451.62|4451.72|4451.12|25
1645072710000|2022-02-17 04:38:30|4451.97|4451.37|4451.84|4451.24|4452.22|4451.62|4451.72|4451.12|38
1645072720000|2022-02-17 04:38:40|4451.72|4451.12|4451.72|4451.12|4452.22|4451.62|4451.72|4451.12|21
1645072730000|2022-02-17 04:38:50|4451.97|4451.37|4451.72|4451.12|4451.97|4451.37|4451.59|4450.99|18
1645072740000|2022-02-17 04:39:00|4451.59|4450.99|4452.34|4451.74|4452.59|4451.99|4451.59|4450.99|29
1645072750000|2022-02-17 04:39:10|4452.47|4451.87|4452.72|4452.12|4452.72|4452.12|4452.09|4451.49|35
1645072760000|2022-02-17 04:39:20|4452.84|4452.24|4452.47|4451.87|4452.97|4452.37|4452.47|4451.87|19
1645072770000|2022-02-17 04:39:30|4452.22|4451.62|4452.47|4451.87|4452.47|4451.87|4452.22|4451.62|41
1645072780000|2022-02-17 04:39:40|4452.72|4452.12|4452.59|4451.99|4452.72|4452.12|4452.59|4451.99|20
1645072790000|2022-02-17 04:39:50|4452.47|4451.87|4452.22|4451.62|4452.59|4451.99|4452.09|4451.49|10
1645072800000|2022-02-17 04:40:00|4452.34|4451.74|4452.22|4451.62|4452.47|4451.87|4452.22|4451.62|13
1645072810000|2022-02-17 04:40:10|4451.97|4451.37|4452.09|4451.49|4452.09|4451.49|4451.97|4451.37|17
1645072820000|2022-02-17 04:40:20|4452.22|4451.62|4452.22|4451.62|4452.22|4451.62|4452.09|4451.49|0
1645072830000|2022-02-17 04:40:30|||||||||11
1645072840000|2022-02-17 04:40:40|4452.09|4451.49|4451.97|4451.37|4452.09|4451.49|4451.72|4451.12|31
1645072850000|2022-02-17 04:40:50|4452.09|4451.49|4452.09|4451.49|4452.22|4451.62|4451.97|4451.37|26
1645072860000|2022-02-17 04:41:00|4452.22|4451.62|4453.09|4452.49|4453.72|4453.12|4452.22|4451.62|149
1645072870000|2022-02-17 04:41:10|4452.97|4452.37|4454.34|4453.74|4454.34|4453.74|4452.72|4452.12|91
1645072880000|2022-02-17 04:41:20|4454.47|4453.87|4454.59|4453.99|4454.72|4454.12|4454.22|4453.62|38
1645072890000|2022-02-17 04:41:30|4454.34|4453.74|4454.47|4453.87|4454.59|4453.99|4454.22|4453.62|17
1645072900000|2022-02-17 04:41:40|4453.97|4453.37|4453.47|4452.87|4454.09|4453.49|4453.47|4452.87|24
1645072910000|2022-02-17 04:41:50|4453.59|4452.99|4454.34|4453.74|4454.47|4453.87|4453.47|4452.87|20
1645072920000|2022-02-17 04:42:00|4454.47|4453.87|4454.47|4453.87|4455.22|4454.62|4454.47|4453.87|38
1645072930000|2022-02-17 04:42:10|4454.72|4454.12|4454.97|4454.37|4454.97|4454.37|4454.47|4453.87|58
1645072940000|2022-02-17 04:42:20|4455.22|4454.62|4454.22|4453.62|4455.22|4454.62|4454.22|4453.62|17
1645072950000|2022-02-17 04:42:30|4454.34|4453.74|4454.34|4453.74|4454.47|4453.87|4454.22|4453.62|8
1645072960000|2022-02-17 04:42:40|4454.22|4453.62|4454.47|4453.87|4454.72|4454.12|4454.22|4453.62|22
1645072970000|2022-02-17 04:42:50|4454.72|4454.12|4454.47|4453.87|4454.72|4454.12|4454.47|4453.87|23
1645072980000|2022-02-17 04:43:00|4454.59|4453.99|4454.72|4454.12|4454.84|4454.24|4454.59|4453.99|11
1645072990000|2022-02-17 04:43:10|4454.84|4454.24|4453.47|4452.87|4454.97|4454.37|4453.22|4452.62|53
1645073000000|2022-02-17 04:43:20|4453.34|4452.74|4452.97|4452.37|4453.34|4452.74|4452.97|4452.37|31
1645073010000|2022-02-17 04:43:30|4452.84|4452.24|4452.97|4452.37|4453.22|4452.62|4452.22|4451.62|70
1645073020000|2022-02-17 04:43:40|4452.84|4452.24|4452.97|4452.37|4453.22|4452.62|4452.59|4451.99|35
1645073030000|2022-02-17 04:43:50|4452.72|4452.12|4452.97|4452.37|4452.97|4452.37|4452.72|4452.12|13
1645073040000|2022-02-17 04:44:00|4452.84|4452.24|4452.97|4452.37|4452.97|4452.37|4452.84|4452.24|1
1645073050000|2022-02-17 04:44:10|4452.72|4452.12|4452.84|4452.24|4453.09|4452.49|4452.72|4452.12|9
1645073060000|2022-02-17 04:44:20|4452.97|4452.37|4453.09|4452.49|4453.22|4452.62|4452.97|4452.37|10
1645073070000|2022-02-17 04:44:30|4452.97|4452.37|4453.72|4453.12|4453.72|4453.12|4452.97|4452.37|36
1645073080000|2022-02-17 04:44:40|4453.47|4452.87|4453.47|4452.87|4453.72|4453.12|4453.47|4452.87|10
1645073090000|2022-02-17 04:44:50|4453.34|4452.74|4452.97|4452.37|4453.34|4452.74|4452.47|4451.87|18
1645073100000|2022-02-17 04:45:00|4453.09|4452.49|4453.22|4452.62|4453.22|4452.62|4452.97|4452.37|8
1645073110000|2022-02-17 04:45:10|4453.47|4452.87|4453.47|4452.87|4453.47|4452.87|4453.22|4452.62|10
1645073120000|2022-02-17 04:45:20|4453.34|4452.74|4453.22|4452.62|4453.47|4452.87|4453.22|4452.62|5
1645073130000|2022-02-17 04:45:30|4453.34|4452.74|4453.09|4452.49|4453.34|4452.74|4453.09|4452.49|10
1645073140000|2022-02-17 04:45:40|4452.97|4452.37|4452.72|4452.12|4453.22|4452.62|4452.47|4451.87|80
1645073150000|2022-02-17 04:45:50|4452.47|4451.87|4452.47|4451.87|4452.47|4451.87|4452.47|4451.87|35
1645073160000|2022-02-17 04:46:00|4452.59|4451.99|4452.47|4451.87|4452.72|4452.12|4452.34|4451.74|11
1645073170000|2022-02-17 04:46:10|4452.22|4451.62|4451.97|4451.37|4452.22|4451.62|4451.97|4451.37|38
1645073180000|2022-02-17 04:46:20|4452.22|4451.62|4451.72|4451.12|4452.34|4451.74|4451.59|4450.99|56
1645073190000|2022-02-17 04:46:30|4451.84|4451.24|4451.59|4450.99|4451.97|4451.37|4451.47|4450.87|38
1645073200000|2022-02-17 04:46:40|4451.72|4451.12|4452.09|4451.49|4452.09|4451.49|4451.72|4451.12|18
1645073210000|2022-02-17 04:46:50|4452.22|4451.62|4452.47|4451.87|4452.72|4452.12|4452.22|4451.62|40
1645073220000|2022-02-17 04:47:00|4452.59|4451.99|4453.22|4452.62|4453.22|4452.62|4452.59|4451.99|45
1645073230000|2022-02-17 04:47:10|4453.09|4452.49|4453.22|4452.62|4453.22|4452.62|4453.09|4452.49|7
1645073240000|2022-02-17 04:47:20|4453.09|4452.49|4453.47|4452.87|4453.47|4452.87|4452.97|4452.37|30
1645073250000|2022-02-17 04:47:30|4452.97|4452.37|4453.72|4453.12|4453.72|4453.12|4452.84|4452.24|55
1645073260000|2022-02-17 04:47:40|4453.84|4453.24|4454.09|4453.49|4454.22|4453.62|4453.84|4453.24|62
1645073270000|2022-02-17 04:47:50|4454.22|4453.62|4454.09|4453.49|4454.22|4453.62|4453.72|4453.12|17
1645073280000|2022-02-17 04:48:00|4454.22|4453.62|4454.09|4453.49|4454.84|4454.24|4454.09|4453.49|30
1645073290000|2022-02-17 04:48:10|4454.22|4453.62|4454.09|4453.49|4454.34|4453.74|4454.09|4453.49|4
1645073300000|2022-02-17 04:48:20|4453.97|4453.37|4454.59|4453.99|4454.72|4454.12|4453.97|4453.37|15
1645073310000|2022-02-17 04:48:30|4454.47|4453.87|4454.47|4453.87|4454.47|4453.87|4454.22|4453.62|51
1645073320000|2022-02-17 04:48:40|4454.22|4453.62|4454.22|4453.62|4454.34|4453.74|4453.97|4453.37|55
1645073330000|2022-02-17 04:48:50|4453.97|4453.37|4453.97|4453.37|4453.97|4453.37|4453.97|4453.37|12
1645073340000|2022-02-17 04:49:00|4453.84|4453.24|4452.97|4452.37|4453.97|4453.37|4452.97|4452.37|36
1645073350000|2022-02-17 04:49:10|4453.22|4452.62|4452.97|4452.37|4453.47|4452.87|4452.97|4452.37|159
1645073360000|2022-02-17 04:49:20|4453.09|4452.49|4453.47|4452.87|4453.47|4452.87|4453.09|4452.49|10
1645073370000|2022-02-17 04:49:30|4453.59|4452.99|4453.72|4453.12|4453.97|4453.37|4453.47|4452.87|21
1645073380000|2022-02-17 04:49:40|4453.84|4453.24|4452.47|4451.87|4453.84|4453.24|4452.22|4451.62|304
1645073390000|2022-02-17 04:49:50|4452.22|4451.62|4451.47|4450.87|4452.34|4451.74|4451.47|4450.87|86
1645073400000|2022-02-17 04:50:00|4451.22|4450.62|4450.47|4449.87|4451.22|4450.62|4450.22|4449.62|392
1645073410000|2022-02-17 04:50:10|4450.84|4450.24|4450.72|4450.12|4450.97|4450.37|4450.59|4449.99|58
1645073420000|2022-02-17 04:50:20|4450.84|4450.24|4451.59|4450.99|4451.59|4450.99|4450.84|4450.24|67
1645073430000|2022-02-17 04:50:30|4451.47|4450.87|4452.97|4452.37|4452.97|4452.37|4451.34|4450.74|75
1645073440000|2022-02-17 04:50:40|4452.72|4452.12|4453.22|4452.62|4453.47|4452.87|4452.72|4452.12|37
1645073450000|2022-02-17 04:50:50|4453.34|4452.74|4453.09|4452.49|4453.47|4452.87|4452.97|4452.37|31
1645073460000|2022-02-17 04:51:00|4453.22|4452.62|4453.22|4452.62|4453.72|4453.12|4453.22|4452.62|15
1645073470000|2022-02-17 04:51:10|4452.72|4452.12|4452.34|4451.74|4452.72|4452.12|4452.34|4451.74|8
1645073480000|2022-02-17 04:51:20|4452.47|4451.87|4452.47|4451.87|4452.59|4451.99|4452.34|4451.74|17
1645073490000|2022-02-17 04:51:30|4452.59|4451.99|4452.47|4451.87|4452.59|4451.99|4452.47|4451.87|3
1645073500000|2022-02-17 04:51:40|4452.22|4451.62|4451.97|4451.37|4452.22|4451.62|4451.72|4451.12|24
1645073510000|2022-02-17 04:51:50|||||||||8
1645073520000|2022-02-17 04:52:00|4452.09|4451.49|4451.22|4450.62|4452.22|4451.62|4450.97|4450.37|38
1645073530000|2022-02-17 04:52:10|4450.97|4450.37|4450.72|4450.12|4451.09|4450.49|4450.72|4450.12|33
1645073540000|2022-02-17 04:52:20|4450.59|4449.99|4450.72|4450.12|4450.97|4450.37|4450.47|4449.87|22
1645073550000|2022-02-17 04:52:30|4450.97|4450.37|4451.34|4450.74|4451.34|4450.74|4450.84|4450.24|19
1645073560000|2022-02-17 04:52:40|4451.22|4450.62|4450.84|4450.24|4451.22|4450.62|4450.84|4450.24|17
1645073570000|2022-02-17 04:52:50|4450.97|4450.37|4451.34|4450.74|4451.47|4450.87|4450.97|4450.37|14
1645073580000|2022-02-17 04:53:00|4451.47|4450.87|4450.59|4449.99|4451.84|4451.24|4450.59|4449.99|31
1645073590000|2022-02-17 04:53:10|4450.47|4449.87|4450.97|4450.37|4450.97|4450.37|4450.47|4449.87|16
1645073600000|2022-02-17 04:53:20|4450.84|4450.24|4450.47|4449.87|4450.97|4450.37|4450.47|4449.87|26
1645073610000|2022-02-17 04:53:30|4450.34|4449.74|4450.22|4449.62|4450.47|4449.87|4450.22|4449.62|123
1645073620000|2022-02-17 04:53:40|4450.34|4449.74|4449.97|4449.37|4450.34|4449.74|4449.97|4449.37|20
1645073630000|2022-02-17 04:53:50|4449.84|4449.24|4450.22|4449.62|4450.22|4449.62|4449.72|4449.12|53
1645073640000|2022-02-17 04:54:00|4450.34|4449.74|4449.97|4449.37|4450.47|4449.87|4449.97|4449.37|26
1645073650000|2022-02-17 04:54:10|4449.84|4449.24|4449.72|4449.12|4449.97|4449.37|4449.72|4449.12|6
1645073660000|2022-02-17 04:54:20|4449.84|4449.24|4449.97|4449.37|4449.97|4449.37|4449.72|4449.12|33
1645073670000|2022-02-17 04:54:30|4449.72|4449.12|4449.72|4449.12|4449.84|4449.24|4449.72|4449.12|50
1645073680000|2022-02-17 04:54:40|4449.47|4448.87|4449.47|4448.87|4449.47|4448.87|4449.47|4448.87|102
1645073690000|2022-02-17 04:54:50|4449.72|4449.12|4449.34|4448.74|4449.72|4449.12|4449.22|4448.62|63
1645073700000|2022-02-17 04:55:00|4449.47|4448.87|4449.22|4448.62|4449.72|4449.12|4449.22|4448.62|38
1645073710000|2022-02-17 04:55:10|4449.47|4448.87|4449.72|4449.12|4449.97|4449.37|4449.47|4448.87|94
1645073720000|2022-02-17 04:55:20|4449.47|4448.87|4449.47|4448.87|4449.47|4448.87|4449.47|4448.87|7
1645073730000|2022-02-17 04:55:30|||||||||8
1645073740000|2022-02-17 04:55:40|4449.22|4448.62|4449.22|4448.62|4449.22|4448.62|4449.22|4448.62|65
1645073750000|2022-02-17 04:55:50|4449.34|4448.74|4449.22|4448.62|4449.47|4448.87|4449.22|4448.62|8
1645073760000|2022-02-17 04:56:00|4449.34|4448.74|4449.22|4448.62|4449.34|4448.74|4449.22|4448.62|121
1645073770000|2022-02-17 04:56:10|4449.34|4448.74|4449.22|4448.62|4449.59|4448.99|4449.22|4448.62|56
1645073780000|2022-02-17 04:56:20|4449.47|4448.87|4449.47|4448.87|4449.47|4448.87|4449.47|4448.87|15
1645073790000|2022-02-17 04:56:30|4449.72|4449.12|4449.59|4448.99|4449.72|4449.12|4449.47|4448.87|6
1645073800000|2022-02-17 04:56:40|4449.47|4448.87|4450.22|4449.62|4450.22|4449.62|4449.47|4448.87|13
1645073810000|2022-02-17 04:56:50|4449.97|4449.37|4450.72|4450.12|4450.72|4450.12|4449.97|4449.37|43
1645073820000|2022-02-17 04:57:00|4450.59|4449.99|4450.47|4449.87|4450.59|4449.99|4450.47|4449.87|26
1645073830000|2022-02-17 04:57:10|4450.34|4449.74|4450.22|4449.62|4450.47|4449.87|4450.22|4449.62|12
1645073840000|2022-02-17 04:57:20|4449.97|4449.37|4449.72|4449.12|4449.97|4449.37|4449.72|4449.12|15
1645073850000|2022-02-17 04:57:30|4449.47|4448.87|4449.22|4448.62|4449.47|4448.87|4449.22|4448.62|38
1645073860000|2022-02-17 04:57:40|4449.34|4448.74|4449.97|4449.37|4449.97|4449.37|4449.34|4448.74|49
1645073870000|2022-02-17 04:57:50|4450.09|4449.49|4449.72|4449.12|4450.22|4449.62|4449.72|4449.12|14
1645073880000|2022-02-17 04:58:00|4449.97|4449.37|4448.97|4448.37|4449.97|4449.37|4448.72|4448.12|300
1645073890000|2022-02-17 04:58:10|4449.22|4448.62|4448.97|4448.37|4449.22|4448.62|4448.97|4448.37|76
1645073900000|2022-02-17 04:58:20|4449.22|4448.62|4449.97|4449.37|4449.97|4449.37|4449.22|4448.62|72
1645073910000|2022-02-17 04:58:30|4449.72|4449.12|4449.97|4449.37|4449.97|4449.37|4449.47|4448.87|17
1645073920000|2022-02-17 04:58:40|4449.72|4449.12|4449.59|4448.99|4449.72|4449.12|4449.47|4448.87|11
1645073930000|2022-02-17 04:58:50|4449.72|4449.12|4450.22|4449.62|4450.22|4449.62|4449.59|4448.99|41
1645073940000|2022-02-17 04:59:00|4450.47|4449.87|4450.72|4450.12|4450.97|4450.37|4450.47|4449.87|87
1645073950000|2022-02-17 04:59:10|4450.47|4449.87|4450.09|4449.49|4450.47|4449.87|4449.84|4449.24|49
1645073960000|2022-02-17 04:59:20|4449.97|4449.37|4449.22|4448.62|4449.97|4449.37|4449.22|4448.62|55
1645073970000|2022-02-17 04:59:30|4449.47|4448.87|4449.47|4448.87|4449.47|4448.87|4449.34|4448.74|22
1645073980000|2022-02-17 04:59:40|4449.22|4448.62|4448.97|4448.37|4449.22|4448.62|4448.84|4448.24|22
1645073990000|2022-02-17 04:59:50|||||||||72
1645074000000|2022-02-17 05:00:00|4449.09|4448.49|4448.47|4447.87|4449.09|4448.49|4448.47|4447.87|168
1645074010000|2022-02-17 05:00:10|4448.72|4448.12|4448.47|4447.87|4448.72|4448.12|4448.47|4447.87|53
1645074020000|2022-02-17 05:00:20|4448.72|4448.12|4448.22|4447.62|4448.72|4448.12|4448.22|4447.62|98
1645074030000|2022-02-17 05:00:30|4448.34|4447.74|4448.47|4447.87|4448.47|4447.87|4448.22|4447.62|48
1645074040000|2022-02-17 05:00:40|4448.72|4448.12|4448.22|4447.62|4448.72|4448.12|4448.22|4447.62|92
1645074050000|2022-02-17 05:00:50|4447.72|4447.12|4447.47|4446.87|4447.72|4447.12|4447.47|4446.87|239
1645074060000|2022-02-17 05:01:00|4447.22|4446.62|4447.22|4446.62|4447.22|4446.62|4447.22|4446.62|141
1645074070000|2022-02-17 05:01:10|4447.47|4446.87|4447.22|4446.62|4447.47|4446.87|4447.22|4446.62|32
1645074080000|2022-02-17 05:01:20|||||||||75
1645074090000|2022-02-17 05:01:30|4447.47|4446.87|4447.47|4446.87|4447.47|4446.87|4447.47|4446.87|48
1645074100000|2022-02-17 05:01:40|4447.59|4446.99|4448.47|4447.87|4448.84|4448.24|4447.59|4446.99|184
1645074110000|2022-02-17 05:01:50|4448.59|4447.99|4448.47|4447.87|4448.72|4448.12|4448.22|4447.62|39
1645074120000|2022-02-17 05:02:00|4448.34|4447.74|4448.47|4447.87|4448.47|4447.87|4448.09|4447.49|41
1645074130000|2022-02-17 05:02:10|4448.72|4448.12|4448.72|4448.12|4448.97|4448.37|4448.59|4447.99|66
1645074140000|2022-02-17 05:02:20|4448.47|4447.87|4448.47|4447.87|4448.72|4448.12|4448.47|4447.87|22
1645074150000|2022-02-17 05:02:30|4448.72|4448.12|4447.97|4447.37|4448.72|4448.12|4447.97|4447.37|56
1645074160000|2022-02-17 05:02:40|4448.09|4447.49|4448.34|4447.74|4448.47|4447.87|4447.97|4447.37|27
1645074170000|2022-02-17 05:02:50|4448.47|4447.87|4448.47|4447.87|4448.47|4447.87|4448.22|4447.62|20
1645074180000|2022-02-17 05:03:00|4448.72|4448.12|4449.47|4448.87|4449.72|4449.12|4448.47|4447.87|32
1645074190000|2022-02-17 05:03:10|4449.59|4448.99|4450.22|4449.62|4450.47|4449.87|4449.59|4448.99|82
1645074200000|2022-02-17 05:03:20|4450.47|4449.87|4450.22|4449.62|4450.47|4449.87|4449.97|4449.37|26
1645074210000|2022-02-17 05:03:30|4449.97|4449.37|4450.47|4449.87|4450.47|4449.87|4449.97|4449.37|22
1645074220000|2022-02-17 05:03:40|4450.59|4449.99|4450.59|4449.99|4450.72|4450.12|4450.47|4449.87|16
1645074230000|2022-02-17 05:03:50|4450.72|4450.12|4450.47|4449.87|4450.72|4450.12|4450.47|4449.87|14
1645074240000|2022-02-17 05:04:00|4450.22|4449.62|4449.59|4448.99|4450.22|4449.62|4449.59|4448.99|51
1645074250000|2022-02-17 05:04:10|4449.47|4448.87|4449.47|4448.87|4449.47|4448.87|4449.22|4448.62|10
1645074260000|2022-02-17 05:04:20|4449.22|4448.62|4448.72|4448.12|4449.34|4448.74|4448.47|4447.87|52
1645074270000|2022-02-17 05:04:30|4448.84|4448.24|4448.72|4448.12|4448.84|4448.24|4448.72|4448.12|11
1645074280000|2022-02-17 05:04:40|4448.84|4448.24|4448.72|4448.12|4448.97|4448.37|4448.59|4447.99|8
1645074290000|2022-02-17 05:04:50|4448.84|4448.24|4448.84|4448.24|4448.84|4448.24|4448.72|4448.12|13
1645074300000|2022-02-17 05:05:00|4448.97|4448.37|4448.22|4447.62|4448.97|4448.37|4448.22|4447.62|35
1645074310000|2022-02-17 05:05:10|4447.97|4447.37|4448.22|4447.62|4448.22|4447.62|4447.72|4447.12|87
1645074320000|2022-02-17 05:05:20|4447.97|4447.37|4448.47|4447.87|4448.47|4447.87|4447.97|4447.37|7
1645074330000|2022-02-17 05:05:30|4448.72|4448.12|4448.59|4447.99|4448.72|4448.12|4448.47|4447.87|9
1645074340000|2022-02-17 05:05:40|4448.72|4448.12|4449.47|4448.87|4449.47|4448.87|4448.59|4447.99|83
1645074350000|2022-02-17 05:05:50|4449.72|4449.12|4449.72|4449.12|4449.97|4449.37|4449.47|4448.87|87
1645074360000|2022-02-17 05:06:00|4449.59|4448.99|4449.22|4448.62|4449.59|4448.99|4449.09|4448.49|18
1645074370000|2022-02-17 05:06:10|4449.47|4448.87|4449.47|4448.87|4449.84|4449.24|4449.47|4448.87|20
1645074380000|2022-02-17 05:06:20|4449.72|4449.12|4449.84|4449.24|4449.84|4449.24|4449.34|4448.74|9
1645074390000|2022-02-17 05:06:30|4449.72|4449.12|4452.97|4452.37|4453.72|4453.12|4449.47|4448.87|634
1645074400000|2022-02-17 05:06:40|4452.72|4452.12|4455.22|4454.62|4455.34|4454.74|4452.47|4451.87|156
1645074410000|2022-02-17 05:06:50|4455.09|4454.49|4458.34|4457.74|4458.97|4458.37|4454.97|4454.37|511
1645074420000|2022-02-17 05:07:00|4458.72|4458.12|4456.34|4455.74|4459.22|4458.62|4456.34|4455.74|447
1645074430000|2022-02-17 05:07:10|4455.72|4455.12|4456.97|4456.37|4457.47|4456.87|4455.34|4454.74|302
1645074440000|2022-02-17 05:07:20|4457.22|4456.62|4456.84|4456.24|4457.72|4457.12|4456.34|4455.74|152
1645074450000|2022-02-17 05:07:30|4456.47|4455.87|4455.97|4455.37|4457.09|4456.49|4455.97|4455.37|158
1645074460000|2022-02-17 05:07:40|4455.84|4455.24|4456.09|4455.49|4456.59|4455.99|4455.47|4454.87|131
1645074470000|2022-02-17 05:07:50|4456.22|4455.62|4455.84|4455.24|4456.34|4455.74|4455.47|4454.87|46
1645074480000|2022-02-17 05:08:00|4456.22|4455.62|4455.72|4455.12|4457.47|4456.87|4455.59|4454.99|112
1645074490000|2022-02-17 05:08:10|4455.84|4455.24|4456.47|4455.87|4456.97|4456.37|4455.84|4455.24|50
1645074500000|2022-02-17 05:08:20|4456.59|4455.99|4456.72|4456.12|4457.09|4456.49|4456.47|4455.87|85
1645074510000|2022-02-17 05:08:30|4456.59|4455.99|4455.97|4455.37|4456.72|4456.12|4455.97|4455.37|35
1645074520000|2022-02-17 05:08:40|4455.34|4454.74|4455.47|4454.87|4456.09|4455.49|4455.22|4454.62|55
1645074530000|2022-02-17 05:08:50|4455.72|4455.12|4456.97|4456.37|4457.22|4456.62|4455.22|4454.62|129
1645074540000|2022-02-17 05:09:00|4456.22|4455.62|4455.59|4454.99|4456.22|4455.62|4455.09|4454.49|88
1645074550000|2022-02-17 05:09:10|4455.72|4455.12|4456.09|4455.49|4456.34|4455.74|4455.72|4455.12|10
1645074560000|2022-02-17 05:09:20|4455.97|4455.37|4455.84|4455.24|4455.97|4455.37|4455.59|4454.99|22
1645074570000|2022-02-17 05:09:30|4455.59|4454.99|4455.59|4454.99|4455.97|4455.37|4455.34|4454.74|40
1645074580000|2022-02-17 05:09:40|4455.72|4455.12|4455.22|4454.62|4455.97|4455.37|4455.22|4454.62|25
1645074590000|2022-02-17 05:09:50|4455.34|4454.74|4455.22|4454.62|4455.59|4454.99|4455.09|4454.49|10
1645074600000|2022-02-17 05:10:00|4455.09|4454.49|4456.72|4456.12|4456.72|4456.12|4454.97|4454.37|70
1645074610000|2022-02-17 05:10:10|4456.97|4456.37|4456.72|4456.12|4456.97|4456.37|4456.22|4455.62|67
1645074620000|2022-02-17 05:10:20|4456.84|4456.24|4456.47|4455.87|4456.97|4456.37|4456.22|4455.62|102
1645074630000|2022-02-17 05:10:30|4456.59|4455.99|4456.09|4455.49|4456.59|4455.99|4455.97|4455.37|8
1645074640000|2022-02-17 05:10:40|4455.97|4455.37|4456.34|4455.74|4456.59|4455.99|4455.97|4455.37|17
1645074650000|2022-02-17 05:10:50|4456.22|4455.62|4455.72|4455.12|4456.22|4455.62|4455.34|4454.74|17
1645074660000|2022-02-17 05:11:00|4455.84|4455.24|4455.97|4455.37|4456.34|4455.74|4455.72|4455.12|47
1645074670000|2022-02-17 05:11:10|4455.84|4455.24|4455.72|4455.12|4456.22|4455.62|4455.22|4454.62|65
1645074680000|2022-02-17 05:11:20|4455.47|4454.87|4455.97|4455.37|4455.97|4455.37|4455.22|4454.62|30
1645074690000|2022-02-17 05:11:30|4456.22|4455.62|4456.22|4455.62|4456.34|4455.74|4455.97|4455.37|27
1645074700000|2022-02-17 05:11:40|4456.09|4455.49|4455.72|4455.12|4456.22|4455.62|4455.72|4455.12|8
1645074710000|2022-02-17 05:11:50|4456.47|4455.87|4455.84|4455.24|4456.47|4455.87|4455.84|4455.24|29
1645074720000|2022-02-17 05:12:00|4455.72|4455.12|4454.97|4454.37|4455.72|4455.12|4454.97|4454.37|31
1645074730000|2022-02-17 05:12:10|4454.72|4454.12|4453.97|4453.37|4454.72|4454.12|4453.22|4452.62|152
1645074740000|2022-02-17 05:12:20|4454.09|4453.49|4454.34|4453.74|4454.34|4453.74|4453.97|4453.37|51
1645074750000|2022-02-17 05:12:30|4454.47|4453.87|4454.72|4454.12|4454.72|4454.12|4454.34|4453.74|62
1645074760000|2022-02-17 05:12:40|4454.59|4453.99|4454.72|4454.12|4455.09|4454.49|4454.09|4453.49|96
1645074770000|2022-02-17 05:12:50|4454.47|4453.87|4454.22|4453.62|4454.59|4453.99|4454.09|4453.49|23
1645074780000|2022-02-17 05:13:00|4454.47|4453.87|4454.47|4453.87|4454.97|4454.37|4454.34|4453.74|20
1645074790000|2022-02-17 05:13:10|4454.59|4453.99|4454.34|4453.74|4454.97|4454.37|4454.22|4453.62|16
1645074800000|2022-02-17 05:13:20|4454.22|4453.62|4454.34|4453.74|4454.59|4453.99|4454.22|4453.62|11
1645074810000|2022-02-17 05:13:30|4454.47|4453.87|4453.72|4453.12|4454.47|4453.87|4453.72|4453.12|26
1645074820000|2022-02-17 05:13:40|4453.59|4452.99|4452.97|4452.37|4453.59|4452.99|4452.97|4452.37|59
1645074830000|2022-02-17 05:13:50|4452.84|4452.24|4453.59|4452.99|4453.59|4452.99|4452.84|4452.24|31
1645074840000|2022-02-17 05:14:00|4453.72|4453.12|4454.22|4453.62|4454.22|4453.62|4453.47|4452.87|24
1645074850000|2022-02-17 05:14:10|4454.09|4453.49|4454.22|4453.62|4454.47|4453.87|4454.09|4453.49|18
1645074860000|2022-02-17 05:14:20|4454.34|4453.74|4454.22|4453.62|4454.47|4453.87|4454.22|4453.62|6
1645074870000|2022-02-17 05:14:30|4454.09|4453.49|4453.72|4453.12|4454.34|4453.74|4453.72|4453.12|11
1645074880000|2022-02-17 05:14:40|4453.97|4453.37|4453.97|4453.37|4453.97|4453.37|4453.97|4453.37|9
1645074890000|2022-02-17 05:14:50|4453.72|4453.12|4453.84|4453.24|4453.97|4453.37|4453.72|4453.12|28
1645074900000|2022-02-17 05:15:00|4453.72|4453.12|4453.97|4453.37|4454.09|4453.49|4453.72|4453.12|24
1645074910000|2022-02-17 05:15:10|4453.84|4453.24|4453.97|4453.37|4453.97|4453.37|4453.59|4452.99|6
1645074920000|2022-02-17 05:15:20|4454.09|4453.49|4454.22|4453.62|4454.22|4453.62|4453.97|4453.37|7
1645074930000|2022-02-17 05:15:30|4454.09|4453.49|4454.09|4453.49|4454.22|4453.62|4453.97|4453.37|7
1645074940000|2022-02-17 05:15:40|4454.22|4453.62|4454.22|4453.62|4454.34|4453.74|4453.97|4453.37|26
1645074950000|2022-02-17 05:15:50|4454.09|4453.49|4454.09|4453.49|4454.22|4453.62|4453.72|4453.12|8
1645074960000|2022-02-17 05:16:00|4454.22|4453.62|4456.84|4456.24|4456.97|4456.37|4454.09|4453.49|215
1645074970000|2022-02-17 05:16:10|4456.72|4456.12|4456.22|4455.62|4456.72|4456.12|4455.84|4455.24|78
1645074980000|2022-02-17 05:16:20|4456.34|4455.74|4455.72|4455.12|4456.34|4455.74|4455.72|4455.12|32
1645074990000|2022-02-17 05:16:30|4455.84|4455.24|4456.09|4455.49|4456.09|4455.49|4455.84|4455.24|8
1645075000000|2022-02-17 05:16:40|4455.97|4455.37|4456.59|4455.99|4456.59|4455.99|4455.72|4455.12|16
1645075010000|2022-02-17 05:16:50|4456.47|4455.87|4456.47|4455.87|4456.72|4456.12|4456.34|4455.74|9
1645075020000|2022-02-17 05:17:00|4456.34|4455.74|4456.97|4456.37|4457.22|4456.62|4456.34|4455.74|27
1645075030000|2022-02-17 05:17:10|4456.72|4456.12|4457.47|4456.87|4458.22|4457.62|4456.72|4456.12|148
1645075040000|2022-02-17 05:17:20|4456.97|4456.37|4457.22|4456.62|4457.72|4457.12|4456.97|4456.37|194
1645075050000|2022-02-17 05:17:30|4457.09|4456.49|4457.22|4456.62|4457.22|4456.62|4456.84|4456.24|29
1645075060000|2022-02-17 05:17:40|4457.09|4456.49|4457.47|4456.87|4457.72|4457.12|4456.72|4456.12|72
1645075070000|2022-02-17 05:17:50|4458.22|4457.62|4457.84|4457.24|4458.22|4457.62|4457.72|4457.12|31
1645075080000|2022-02-17 05:18:00|4457.72|4457.12|4457.47|4456.87|4457.97|4457.37|4457.47|4456.87|40
1645075090000|2022-02-17 05:18:10|4457.34|4456.74|4456.72|4456.12|4457.34|4456.74|4456.59|4455.99|100
1645075100000|2022-02-17 05:18:20|4456.97|4456.37|4457.72|4457.12|4457.72|4457.12|4456.84|4456.24|47
1645075110000|2022-02-17 05:18:30|4457.59|4456.99|4457.72|4457.12|4457.97|4457.37|4457.59|4456.99|11
1645075120000|2022-02-17 05:18:40|4457.59|4456.99|4457.97|4457.37|4457.97|4457.37|4457.59|4456.99|11
1645075130000|2022-02-17 05:18:50|4457.72|4457.12|4457.47|4456.87|4457.97|4457.37|4457.47|4456.87|17
1645075140000|2022-02-17 05:19:00|4457.34|4456.74|4457.47|4456.87|4457.84|4457.24|4456.84|4456.24|36
1645075150000|2022-02-17 05:19:10|4457.72|4457.12|4457.22|4456.62|4457.72|4457.12|4457.22|4456.62|18
1645075160000|2022-02-17 05:19:20|4457.47|4456.87|4456.97|4456.37|4457.47|4456.87|4456.97|4456.37|13
1645075170000|2022-02-17 05:19:30|4457.09|4456.49|4457.09|4456.49|4457.47|4456.87|4456.97|4456.37|13
1645075180000|2022-02-17 05:19:40|4456.97|4456.37|4456.84|4456.24|4457.22|4456.62|4456.72|4456.12|48
1645075190000|2022-02-17 05:19:50|4456.72|4456.12|4456.72|4456.12|4456.97|4456.37|4456.47|4455.87|60
1645075200000|2022-02-17 05:20:00|4456.59|4455.99|4457.22|4456.62|4457.22|4456.62|4456.47|4455.87|17
1645075210000|2022-02-17 05:20:10|4457.34|4456.74|4457.34|4456.74|4457.34|4456.74|4456.97|4456.37|7
1645075220000|2022-02-17 05:20:20|4457.22|4456.62|4456.97|4456.37|4457.34|4456.74|4456.97|4456.37|7
1645075230000|2022-02-17 05:20:30|4457.34|4456.74|4457.22|4456.62|4457.47|4456.87|4457.22|4456.62|11
1645075240000|2022-02-17 05:20:40|4457.09|4456.49|4457.22|4456.62|4457.59|4456.99|4457.09|4456.49|8
1645075250000|2022-02-17 05:20:50|4457.34|4456.74|4456.97|4456.37|4457.47|4456.87|4456.59|4455.99|26
1645075260000|2022-02-17 05:21:00|4456.72|4456.12|4456.97|4456.37|4456.97|4456.37|4456.59|4455.99|9
1645075270000|2022-02-17 05:21:10|4456.84|4456.24|4456.72|4456.12|4456.97|4456.37|4456.59|4455.99|24
1645075280000|2022-02-17 05:21:20|4456.97|4456.37|4457.22|4456.62|4457.22|4456.62|4456.72|4456.12|5
1645075290000|2022-02-17 05:21:30|4457.09|4456.49|4456.72|4456.12|4457.09|4456.49|4456.72|4456.12|2
1645075300000|2022-02-17 05:21:40|4456.59|4455.99|4456.47|4455.87|4456.59|4455.99|4456.34|4455.74|11
1645075310000|2022-02-17 05:21:50|4456.72|4456.12|4456.47|4455.87|4456.72|4456.12|4456.22|4455.62|40
1645075320000|2022-02-17 05:22:00|4456.72|4456.12|4456.72|4456.12|4457.22|4456.62|4456.72|4456.12|17
1645075330000|2022-02-17 05:22:10|4456.59|4455.99|4456.72|4456.12|4456.72|4456.12|4456.59|4455.99|5
1645075340000|2022-02-17 05:22:20|4456.59|4455.99|4456.97|4456.37|4457.22|4456.62|4456.59|4455.99|25
1645075350000|2022-02-17 05:22:30|4456.84|4456.24|4456.97|4456.37|4457.09|4456.49|4456.72|4456.12|1
1645075360000|2022-02-17 05:22:40|4456.84|4456.24|4456.84|4456.24|4457.22|4456.62|4456.84|4456.24|9
1645075370000|2022-02-17 05:22:50|4456.97|4456.37|4456.97|4456.37|4457.09|4456.49|4456.97|4456.37|2
1645075380000|2022-02-17 05:23:00|4457.09|4456.49|4457.59|4456.99|4457.72|4457.12|4457.09|4456.49|16
1645075390000|2022-02-17 05:23:10|4457.47|4456.87|4458.22|4457.62|4458.22|4457.62|4457.47|4456.87|43
1645075400000|2022-02-17 05:23:20|4458.47|4457.87|4458.22|4457.62|4458.59|4457.99|4457.97|4457.37|121
1645075410000|2022-02-17 05:23:30|4458.34|4457.74|4458.22|4457.62|4458.59|4457.99|4458.22|4457.62|16
1645075420000|2022-02-17 05:23:40|4458.47|4457.87|4458.22|4457.62|4458.47|4457.87|4458.22|4457.62|17
1645075430000|2022-02-17 05:23:50|4458.34|4457.74|4458.22|4457.62|4458.34|4457.74|4457.72|4457.12|30
1645075440000|2022-02-17 05:24:00|4458.34|4457.74|4458.47|4457.87|4458.47|4457.87|4458.22|4457.62|83
1645075450000|2022-02-17 05:24:10|4458.72|4458.12|4458.72|4458.12|4458.97|4458.37|4458.59|4457.99|33
1645075460000|2022-02-17 05:24:20|4458.47|4457.87|4457.72|4457.12|4459.47|4458.87|4457.72|4457.12|367
1645075470000|2022-02-17 05:24:30|4457.47|4456.87|4457.34|4456.74|4457.47|4456.87|4456.84|4456.24|71
1645075480000|2022-02-17 05:24:40|4457.47|4456.87|4457.72|4457.12|4457.97|4457.37|4457.47|4456.87|32
1645075490000|2022-02-17 05:24:50|4457.47|4456.87|4457.47|4456.87|4457.47|4456.87|4456.72|4456.12|42
1645075500000|2022-02-17 05:25:00|4457.09|4456.49|4458.09|4457.49|4458.22|4457.62|4457.09|4456.49|44
1645075510000|2022-02-17 05:25:10|4457.97|4457.37|4457.97|4457.37|4458.22|4457.62|4457.72|4457.12|16
1645075520000|2022-02-17 05:25:20|4457.72|4457.12|4458.09|4457.49|4458.22|4457.62|4457.72|4457.12|45
1645075530000|2022-02-17 05:25:30|4458.22|4457.62|4458.22|4457.62|4458.22|4457.62|4458.09|4457.49|2
1645075540000|2022-02-17 05:25:40|4457.97|4457.37|4457.97|4457.37|4457.97|4457.37|4457.97|4457.37|1
1645075550000|2022-02-17 05:25:50|4457.72|4457.12|4457.84|4457.24|4457.84|4457.24|4457.47|4456.87|16
1645075560000|2022-02-17 05:26:00|4457.97|4457.37|4457.59|4456.99|4458.22|4457.62|4457.47|4456.87|7
1645075570000|2022-02-17 05:26:10|4457.47|4456.87|4457.34|4456.74|4457.59|4456.99|4457.22|4456.62|38
1645075580000|2022-02-17 05:26:20|4457.47|4456.87|4457.47|4456.87|4457.72|4457.12|4457.47|4456.87|4
1645075590000|2022-02-17 05:26:30|4457.34|4456.74|4456.97|4456.37|4457.47|4456.87|4456.97|4456.37|45
1645075600000|2022-02-17 05:26:40|4456.72|4456.12|4456.97|4456.37|4457.22|4456.62|4456.72|4456.12|44
1645075610000|2022-02-17 05:26:50|4457.22|4456.62|4457.09|4456.49|4457.22|4456.62|4457.09|4456.49|11
1645075620000|2022-02-17 05:27:00|4457.22|4456.62|4457.09|4456.49|4457.22|4456.62|4456.97|4456.37|6
1645075630000|2022-02-17 05:27:10|4457.22|4456.62|4456.84|4456.24|4457.22|4456.62|4456.72|4456.12|10
1645075640000|2022-02-17 05:27:20|4456.97|4456.37|4456.97|4456.37|4457.22|4456.62|4456.97|4456.37|39
1645075650000|2022-02-17 05:27:30|4457.09|4456.49|4456.84|4456.24|4457.34|4456.74|4456.84|4456.24|18
1645075660000|2022-02-17 05:27:40|4456.72|4456.12|4456.72|4456.12|4456.97|4456.37|4456.59|4455.99|14
1645075670000|2022-02-17 05:27:50|4456.97|4456.37|4457.34|4456.74|4457.47|4456.87|4456.84|4456.24|37
1645075680000|2022-02-17 05:28:00|4457.22|4456.62|4456.97|4456.37|4457.22|4456.62|4456.97|4456.37|6
1645075690000|2022-02-17 05:28:10|4456.84|4456.24|4456.97|4456.37|4457.22|4456.62|4456.72|4456.12|29
1645075700000|2022-02-17 05:28:20|4457.09|4456.49|4457.59|4456.99|4457.72|4457.12|4457.09|4456.49|20
1645075710000|2022-02-17 05:28:30|4457.47|4456.87|4457.72|4457.12|4457.97|4457.37|4457.34|4456.74|45
1645075720000|2022-02-17 05:28:40|4457.84|4457.24|4457.47|4456.87|4457.97|4457.37|4457.47|4456.87|3
1645075730000|2022-02-17 05:28:50|4457.34|4456.74|4457.72|4457.12|4457.84|4457.24|4457.34|4456.74|11
1645075740000|2022-02-17 05:29:00|4457.84|4457.24|4458.47|4457.87|4458.72|4458.12|4457.84|4457.24|65
1645075750000|2022-02-17 05:29:10|4458.34|4457.74|4458.59|4457.99|4458.59|4457.99|4458.22|4457.62|13
1645075760000|2022-02-17 05:29:20|4458.47|4457.87|4458.22|4457.62|4458.47|4457.87|4458.22|4457.62|23
1645075770000|2022-02-17 05:29:30|4457.97|4457.37|4457.84|4457.24|4457.97|4457.37|4457.59|4456.99|60
1645075780000|2022-02-17 05:29:40|4458.09|4457.49|4457.97|4457.37|4458.09|4457.49|4457.97|4457.37|6
1645075790000|2022-02-17 05:29:50|4457.84|4457.24|4457.97|4457.37|4458.47|4457.87|4457.84|4457.24|14
1645075800000|2022-02-17 05:30:00|4457.47|4456.87|4457.34|4456.74|4457.47|4456.87|4456.84|4456.24|81
1645075810000|2022-02-17 05:30:10|4456.97|4456.37|4456.84|4456.24|4456.97|4456.37|4456.72|4456.12|5
1645075820000|2022-02-17 05:30:20|4456.97|4456.37|4457.72|4457.12|4457.72|4457.12|4456.97|4456.37|21
1645075830000|2022-02-17 05:30:30|4458.84|4458.24|4457.34|4456.74|4458.84|4458.24|4457.22|4456.62|126
1645075840000|2022-02-17 05:30:40|4457.47|4456.87|4457.59|4456.99|4457.72|4457.12|4456.84|4456.24|36
1645075850000|2022-02-17 05:30:50|4457.72|4457.12|4458.22|4457.62|4458.22|4457.62|4457.72|4457.12|23
1645075860000|2022-02-17 05:31:00|4458.47|4457.87|4458.59|4457.99|4458.72|4458.12|4458.09|4457.49|37
1645075870000|2022-02-17 05:31:10|4458.72|4458.12|4458.59|4457.99|4458.72|4458.12|4457.84|4457.24|49
1645075880000|2022-02-17 05:31:20|4458.72|4458.12|4458.97|4458.37|4459.09|4458.49|4458.72|4458.12|28
1645075890000|2022-02-17 05:31:30|4458.84|4458.24|4459.22|4458.62|4459.22|4458.62|4458.59|4457.99|33
1645075900000|2022-02-17 05:31:40|4458.97|4458.37|4460.72|4460.12|4460.72|4460.12|4458.84|4458.24|200
1645075910000|2022-02-17 05:31:50|4460.59|4459.99|4459.72|4459.12|4460.72|4460.12|4459.72|4459.12|187
1645075920000|2022-02-17 05:32:00|4459.59|4458.99|4459.22|4458.62|4459.59|4458.99|4458.97|4458.37|24
1645075930000|2022-02-17 05:32:10|4459.09|4458.49|4458.47|4457.87|4459.09|4458.49|4458.47|4457.87|119
1645075940000|2022-02-17 05:32:20|4458.72|4458.12|4459.22|4458.62|4459.84|4459.24|4458.47|4457.87|80
1645075950000|2022-02-17 05:32:30|4459.34|4458.74|4459.47|4458.87|4459.72|4459.12|4459.34|4458.74|13
1645075960000|2022-02-17 05:32:40|4459.34|4458.74|4459.97|4459.37|4459.97|4459.37|4459.22|4458.62|27
1645075970000|2022-02-17 05:32:50|4459.84|4459.24|4459.97|4459.37|4459.97|4459.37|4459.72|4459.12|27
1645075980000|2022-02-17 05:33:00|4460.09|4459.49|4460.47|4459.87|4460.47|4459.87|4460.09|4459.49|46
1645075990000|2022-02-17 05:33:10|4460.72|4460.12|4460.72|4460.12|4461.22|4460.62|4460.09|4459.49|55
1645076000000|2022-02-17 05:33:20|4460.34|4459.74|4460.47|4459.87|4460.47|4459.87|4460.09|4459.49|81
1645076010000|2022-02-17 05:33:30|4460.59|4459.99|4460.97|4460.37|4460.97|4460.37|4460.47|4459.87|46
1645076020000|2022-02-17 05:33:40|4460.72|4460.12|4460.84|4460.24|4460.97|4460.37|4460.59|4459.99|41
1645076030000|2022-02-17 05:33:50|4460.72|4460.12|4460.59|4459.99|4460.84|4460.24|4460.47|4459.87|15
1645076040000|2022-02-17 05:34:00|4460.47|4459.87|4459.97|4459.37|4460.47|4459.87|4459.47|4458.87|99
1645076050000|2022-02-17 05:34:10|4459.59|4458.99|4459.97|4459.37|4459.97|4459.37|4459.47|4458.87|33
1645076060000|2022-02-17 05:34:20|4459.59|4458.99|4459.59|4458.99|4459.72|4459.12|4459.59|4458.99|3
1645076070000|2022-02-17 05:34:30|4459.72|4459.12|4460.22|4459.62|4460.47|4459.87|4459.47|4458.87|45
1645076080000|2022-02-17 05:34:40|4459.84|4459.24|4460.22|4459.62|4460.22|4459.62|4459.84|4459.24|14
1645076090000|2022-02-17 05:34:50|4460.34|4459.74|4460.47|4459.87|4460.97|4460.37|4460.34|4459.74|18
1645076100000|2022-02-17 05:35:00|4460.34|4459.74|4460.84|4460.24|4461.22|4460.62|4460.34|4459.74|44
1645076110000|2022-02-17 05:35:10|4460.97|4460.37|4461.34|4460.74|4461.47|4460.87|4460.84|4460.24|35
1645076120000|2022-02-17 05:35:20|4461.47|4460.87|4460.97|4460.37|4461.47|4460.87|4460.72|4460.12|21
1645076130000|2022-02-17 05:35:30|4461.34|4460.74|4461.22|4460.62|4461.47|4460.87|4460.97|4460.37|44
1645076140000|2022-02-17 05:35:40|4461.09|4460.49|4461.22|4460.62|4461.22|4460.62|4460.72|4460.12|7
1645076150000|2022-02-17 05:35:50|4461.09|4460.49|4460.97|4460.37|4461.22|4460.62|4460.59|4459.99|34
1645076160000|2022-02-17 05:36:00|4460.84|4460.24|4460.22|4459.62|4461.09|4460.49|4460.22|4459.62|64
1645076170000|2022-02-17 05:36:10|4460.34|4459.74|4459.72|4459.12|4460.47|4459.87|4459.72|4459.12|25
1645076180000|2022-02-17 05:36:20|4459.59|4458.99|4459.22|4458.62|4459.59|4458.99|4459.22|4458.62|20
1645076190000|2022-02-17 05:36:30|4459.34|4458.74|4458.97|4458.37|4459.34|4458.74|4458.97|4458.37|36
1645076200000|2022-02-17 05:36:40|4458.84|4458.24|4458.84|4458.24|4458.97|4458.37|4458.72|4458.12|15
1645076210000|2022-02-17 05:36:50|4458.72|4458.12|4458.72|4458.12|4458.97|4458.37|4458.47|4457.87|23
1645076220000|2022-02-17 05:37:00|4458.84|4458.24|4458.22|4457.62|4458.84|4458.24|4458.22|4457.62|62
1645076230000|2022-02-17 05:37:10|4457.97|4457.37|4458.22|4457.62|4458.47|4457.87|4457.97|4457.37|35
1645076240000|2022-02-17 05:37:20|4457.97|4457.37|4457.72|4457.12|4457.97|4457.37|4457.72|4457.12|194
1645076250000|2022-02-17 05:37:30|4457.97|4457.37|4458.47|4457.87|4458.47|4457.87|4457.97|4457.37|71
1645076260000|2022-02-17 05:37:40|4458.22|4457.62|4458.22|4457.62|4458.22|4457.62|4458.22|4457.62|22
1645076270000|2022-02-17 05:37:50|4458.34|4457.74|4458.47|4457.87|4458.47|4457.87|4458.22|4457.62|13
1645076280000|2022-02-17 05:38:00|4458.34|4457.74|4458.34|4457.74|4458.47|4457.87|4458.22|4457.62|5
1645076290000|2022-02-17 05:38:10|4458.22|4457.62|4457.72|4457.12|4458.22|4457.62|4457.47|4456.87|50
1645076300000|2022-02-17 05:38:20|4457.84|4457.24|4458.22|4457.62|4458.22|4457.62|4457.72|4457.12|7
1645076310000|2022-02-17 05:38:30|4458.34|4457.74|4458.97|4458.37|4458.97|4458.37|4458.34|4457.74|23
1645076320000|2022-02-17 05:38:40|4458.84|4458.24|4458.97|4458.37|4458.97|4458.37|4458.72|4458.12|10
1645076330000|2022-02-17 05:38:50|4459.09|4458.49|4459.22|4458.62|4459.22|4458.62|4459.09|4458.49|9
1645076340000|2022-02-17 05:39:00|4458.97|4458.37|4458.97|4458.37|4458.97|4458.37|4458.97|4458.37|40
1645076350000|2022-02-17 05:39:10|4458.72|4458.12|4458.97|4458.37|4458.97|4458.37|4458.72|4458.12|8
1645076360000|2022-02-17 05:39:20|4458.72|4458.12|4459.22|4458.62|4459.22|4458.62|4458.72|4458.12|17
1645076370000|2022-02-17 05:39:30|4459.47|4458.87|4458.84|4458.24|4459.47|4458.87|4458.84|4458.24|9
1645076380000|2022-02-17 05:39:40|4458.97|4458.37|4458.97|4458.37|4459.22|4458.62|4458.97|4458.37|8
1645076390000|2022-02-17 05:39:50|4459.09|4458.49|4458.97|4458.37|4459.09|4458.49|4458.72|4458.12|10
1645076400000|2022-02-17 05:40:00|4459.09|4458.49|4458.84|4458.24|4459.09|4458.49|4458.72|4458.12|13
1645076410000|2022-02-17 05:40:10|4458.97|4458.37|4458.97|4458.37|4459.22|4458.62|4458.84|4458.24|10
1645076420000|2022-02-17 05:40:20|4459.09|4458.49|4458.84|4458.24|4459.09|4458.49|4458.72|4458.12|12
1645076430000|2022-02-17 05:40:30|4458.72|4458.12|4459.22|4458.62|4459.22|4458.62|4458.72|4458.12|3
1645076440000|2022-02-17 05:40:40|4458.84|4458.24|4458.97|4458.37|4458.97|4458.37|4458.84|4458.24|12
1645076450000|2022-02-17 05:40:50|4458.84|4458.24|4458.72|4458.12|4458.84|4458.24|4458.72|4458.12|4
1645076460000|2022-02-17 05:41:00|4458.97|4458.37|4459.47|4458.87|4459.59|4458.99|4458.97|4458.37|25
1645076470000|2022-02-17 05:41:10|4459.34|4458.74|4460.22|4459.62|4460.34|4459.74|4459.34|4458.74|44
1645076480000|2022-02-17 05:41:20|4459.97|4459.37|4459.97|4459.37|4460.22|4459.62|4459.97|4459.37|16
1645076490000|2022-02-17 05:41:30|4460.09|4459.49|4460.09|4459.49|4460.22|4459.62|4460.09|4459.49|8
1645076500000|2022-02-17 05:41:40|4460.22|4459.62|4459.72|4459.12|4460.47|4459.87|4459.72|4459.12|38
1645076510000|2022-02-17 05:41:50|4459.84|4459.24|4459.97|4459.37|4459.97|4459.37|4459.84|4459.24|4
1645076520000|2022-02-17 05:42:00|4459.72|4459.12|4459.34|4458.74|4459.84|4459.24|4459.34|4458.74|19
1645076530000|2022-02-17 05:42:10|4459.47|4458.87|4459.22|4458.62|4459.47|4458.87|4458.97|4458.37|5
1645076540000|2022-02-17 05:42:20|4458.97|4458.37|4458.72|4458.12|4458.97|4458.37|4458.47|4457.87|13
1645076550000|2022-02-17 05:42:30|4458.59|4457.99|4458.47|4457.87|4458.72|4458.12|4458.47|4457.87|8
1645076560000|2022-02-17 05:42:40|4458.22|4457.62|4458.22|4457.62|4458.34|4457.74|4457.97|4457.37|24
1645076570000|2022-02-17 05:42:50|4458.34|4457.74|4458.22|4457.62|4458.47|4457.87|4458.09|4457.49|15
1645076580000|2022-02-17 05:43:00|4458.34|4457.74|4458.72|4458.12|4458.72|4458.12|4458.34|4457.74|11
1645076590000|2022-02-17 05:43:10|4458.59|4457.99|4457.97|4457.37|4458.72|4458.12|4457.97|4457.37|32
1645076600000|2022-02-17 05:43:20|4458.22|4457.62|4457.97|4457.37|4458.22|4457.62|4457.97|4457.37|22
1645076610000|2022-02-17 05:43:30|4458.09|4457.49|4458.22|4457.62|4458.22|4457.62|4458.09|4457.49|7
1645076620000|2022-02-17 05:43:40|4457.47|4456.87|4457.72|4457.12|4457.97|4457.37|4457.47|4456.87|79
1645076630000|2022-02-17 05:43:50|4457.59|4456.99|4457.47|4456.87|4457.72|4457.12|4457.47|4456.87|64
1645076640000|2022-02-17 05:44:00|4457.97|4457.37|4457.72|4457.12|4457.97|4457.37|4457.72|4457.12|90
1645076650000|2022-02-17 05:44:10|4457.47|4456.87|4457.59|4456.99|4457.72|4457.12|4457.47|4456.87|19
1645076660000|2022-02-17 05:44:20|4457.72|4457.12|4457.72|4457.12|4457.97|4457.37|4457.72|4457.12|37
1645076670000|2022-02-17 05:44:30|4457.84|4457.24|4457.72|4457.12|4457.97|4457.37|4457.47|4456.87|24
1645076680000|2022-02-17 05:44:40|4457.22|4456.62|4457.22|4456.62|4457.47|4456.87|4457.22|4456.62|117
1645076690000|2022-02-17 05:44:50|4457.34|4456.74|4457.72|4457.12|4457.72|4457.12|4457.34|4456.74|29
1645076700000|2022-02-17 05:45:00|4457.47|4456.87|4457.47|4456.87|4457.47|4456.87|4457.34|4456.74|33
1645076710000|2022-02-17 05:45:10|4457.59|4456.99|4457.47|4456.87|4457.59|4456.99|4457.47|4456.87|48
1645076720000|2022-02-17 05:45:20|4457.22|4456.62|4457.22|4456.62|4457.22|4456.62|4457.22|4456.62|28
1645076730000|2022-02-17 05:45:30|4457.09|4456.49|4456.97|4456.37|4457.09|4456.49|4456.97|4456.37|8
1645076740000|2022-02-17 05:45:40|4457.22|4456.62|4457.22|4456.62|4457.22|4456.62|4456.97|4456.37|21
1645076750000|2022-02-17 05:45:50|4457.72|4457.12|4457.22|4456.62|4457.72|4457.12|4456.97|4456.37|32
1645076760000|2022-02-17 05:46:00|4457.34|4456.74|4457.34|4456.74|4457.47|4456.87|4457.34|4456.74|22
1645076770000|2022-02-17 05:46:10|4457.22|4456.62|4456.47|4455.87|4457.22|4456.62|4456.22|4455.62|115
1645076780000|2022-02-17 05:46:20|4456.34|4455.74|4455.97|4455.37|4456.47|4455.87|4455.84|4455.24|106
1645076790000|2022-02-17 05:46:30|4455.84|4455.24|4456.22|4455.62|4456.22|4455.62|4455.84|4455.24|55
1645076800000|2022-02-17 05:46:40|4456.34|4455.74|4456.09|4455.49|4456.34|4455.74|4456.09|4455.49|18
1645076810000|2022-02-17 05:46:50|4455.97|4455.37|4455.72|4455.12|4455.97|4455.37|4455.72|4455.12|19
1645076820000|2022-02-17 05:47:00|4455.97|4455.37|4456.47|4455.87|4456.72|4456.12|4455.97|4455.37|32
1645076830000|2022-02-17 05:47:10|4456.22|4455.62|4456.09|4455.49|4456.47|4455.87|4456.09|4455.49|8
1645076840000|2022-02-17 05:47:20|4456.22|4455.62|4456.22|4455.62|4456.22|4455.62|4455.97|4455.37|31
1645076850000|2022-02-17 05:47:30|4455.97|4455.37|4455.97|4455.37|4456.22|4455.62|4455.97|4455.37|10
1645076860000|2022-02-17 05:47:40|||||||||11
1645076870000|2022-02-17 05:47:50|4455.72|4455.12|4455.72|4455.12|4455.72|4455.12|4455.72|4455.12|6
1645076880000|2022-02-17 05:48:00|4455.97|4455.37|4455.34|4454.74|4455.97|4455.37|4455.34|4454.74|56
1645076890000|2022-02-17 05:48:10|4455.47|4454.87|4454.97|4454.37|4455.47|4454.87|4454.84|4454.24|71
1645076900000|2022-02-17 05:48:20|4454.72|4454.12|4454.72|4454.12|4454.97|4454.37|4454.59|4453.99|47
1645076910000|2022-02-17 05:48:30|4454.84|4454.24|4454.97|4454.37|4454.97|4454.37|4454.84|4454.24|43
1645076920000|2022-02-17 05:48:40|4454.84|4454.24|4454.84|4454.24|4454.84|4454.24|4454.72|4454.12|18
1645076930000|2022-02-17 05:48:50|4454.72|4454.12|4454.47|4453.87|4454.97|4454.37|4454.47|4453.87|14
1645076940000|2022-02-17 05:49:00|4454.59|4453.99|4454.72|4454.12|4454.97|4454.37|4454.47|4453.87|19
1645076950000|2022-02-17 05:49:10|4454.84|4454.24|4455.22|4454.62|4455.22|4454.62|4454.84|4454.24|29
1645076960000|2022-02-17 05:49:20|4454.97|4454.37|4454.97|4454.37|4454.97|4454.37|4454.84|4454.24|5
1645076970000|2022-02-17 05:49:30|4455.09|4454.49|4455.22|4454.62|4455.22|4454.62|4455.09|4454.49|2
1645076980000|2022-02-17 05:49:40|4454.84|4454.24|4454.72|4454.12|4454.97|4454.37|4454.47|4453.87|35
1645076990000|2022-02-17 05:49:50|4454.34|4453.74|4454.47|4453.87|4454.47|4453.87|4454.22|4453.62|49
1645077000000|2022-02-17 05:50:00|4454.59|4453.99|4455.22|4454.62|4455.34|4454.74|4454.59|4453.99|29
1645077010000|2022-02-17 05:50:10|4455.34|4454.74|4455.47|4454.87|4455.47|4454.87|4455.22|4454.62|12
1645077020000|2022-02-17 05:50:20|4455.34|4454.74|4455.72|4455.12|4455.97|4455.37|4455.34|4454.74|29
1645077030000|2022-02-17 05:50:30|4455.84|4455.24|4455.72|4455.12|4455.97|4455.37|4455.59|4454.99|9
1645077040000|2022-02-17 05:50:40|4455.59|4454.99|4455.47|4454.87|4455.59|4454.99|4455.22|4454.62|23
1645077050000|2022-02-17 05:50:50|4455.22|4454.62|4455.47|4454.87|4455.47|4454.87|4455.22|4454.62|7
1645077060000|2022-02-17 05:51:00|4455.72|4455.12|4455.59|4454.99|4455.72|4455.12|4455.59|4454.99|14
1645077070000|2022-02-17 05:51:10|4455.47|4454.87|4455.47|4454.87|4455.84|4455.24|4455.47|4454.87|17
1645077080000|2022-02-17 05:51:20|4455.22|4454.62|4454.59|4453.99|4455.22|4454.62|4454.59|4453.99|11
1645077090000|2022-02-17 05:51:30|4454.72|4454.12|4454.59|4453.99|4454.72|4454.12|4454.47|4453.87|15
1645077100000|2022-02-17 05:51:40|4454.72|4454.12|4454.72|4454.12|4454.72|4454.12|4454.59|4453.99|1
1645077110000|2022-02-17 05:51:50|4454.84|4454.24|4454.72|4454.12|4454.97|4454.37|4454.72|4454.12|26
1645077120000|2022-02-17 05:52:00|4454.97|4454.37|4454.72|4454.12|4454.97|4454.37|4454.72|4454.12|5
1645077130000|2022-02-17 05:52:10|4454.47|4453.87|4454.47|4453.87|4454.47|4453.87|4454.47|4453.87|3
1645077140000|2022-02-17 05:52:20|4454.22|4453.62|4453.84|4453.24|4454.22|4453.62|4453.84|4453.24|71
1645077150000|2022-02-17 05:52:30|4453.72|4453.12|4453.72|4453.12|4453.84|4453.24|4453.59|4452.99|37
1645077160000|2022-02-17 05:52:40|||||||||4
1645077170000|2022-02-17 05:52:50|4453.47|4452.87|4453.84|4453.24|4453.84|4453.24|4453.47|4452.87|23
1645077180000|2022-02-17 05:53:00|4453.97|4453.37|4453.97|4453.37|4454.09|4453.49|4453.97|4453.37|27
1645077190000|2022-02-17 05:53:10|4453.72|4453.12|4453.47|4452.87|4453.84|4453.24|4453.47|4452.87|27
1645077200000|2022-02-17 05:53:20|4453.22|4452.62|4453.22|4452.62|4453.47|4452.87|4453.09|4452.49|31
1645077210000|2022-02-17 05:53:30|4453.47|4452.87|4453.59|4452.99|4453.72|4453.12|4453.47|4452.87|9
1645077220000|2022-02-17 05:53:40|4453.72|4453.12|4453.97|4453.37|4453.97|4453.37|4453.72|4453.12|21
1645077230000|2022-02-17 05:53:50|4454.22|4453.62|4453.97|4453.37|4454.22|4453.62|4453.97|4453.37|70
1645077240000|2022-02-17 05:54:00|4454.22|4453.62|4454.72|4454.12|4454.97|4454.37|4453.97|4453.37|184
1645077250000|2022-02-17 05:54:10|4454.59|4453.99|4454.72|4454.12|4454.72|4454.12|4454.47|4453.87|44
1645077260000|2022-02-17 05:54:20|4454.59|4453.99|4454.72|4454.12|4454.72|4454.12|4454.59|4453.99|14
1645077270000|2022-02-17 05:54:30|||||||||9
1645077280000|2022-02-17 05:54:40|4454.59|4453.99|4454.72|4454.12|4454.72|4454.12|4454.59|4453.99|3
1645077300000|2022-02-17 05:55:00|4454.47|4453.87|4454.47|4453.87|4454.47|4453.87|4454.34|4453.74|13
1645077310000|2022-02-17 05:55:10|4454.34|4453.74|4454.34|4453.74|4454.47|4453.87|4454.22|4453.62|53
1645077320000|2022-02-17 05:55:20|4454.22|4453.62|4454.84|4454.24|4454.84|4454.24|4454.22|4453.62|36
1645077330000|2022-02-17 05:55:30|4454.97|4454.37|4455.22|4454.62|4455.34|4454.74|4454.97|4454.37|16
1645077340000|2022-02-17 05:55:40|4455.47|4454.87|4455.72|4455.12|4455.72|4455.12|4455.47|4454.87|22
1645077350000|2022-02-17 05:55:50|4455.97|4455.37|4455.97|4455.37|4455.97|4455.37|4455.97|4455.37|8
1645077360000|2022-02-17 05:56:00|4456.09|4455.49|4456.09|4455.49|4456.22|4455.62|4455.97|4455.37|15
1645077370000|2022-02-17 05:56:10|4455.97|4455.37|4455.97|4455.37|4456.09|4455.49|4455.84|4455.24|4
1645077380000|2022-02-17 05:56:20|4455.72|4455.12|4455.84|4455.24|4456.09|4455.49|4455.72|4455.12|12
1645077390000|2022-02-17 05:56:30|4455.97|4455.37|4455.72|4455.12|4455.97|4455.37|4455.47|4454.87|22
1645077400000|2022-02-17 05:56:40|4455.84|4455.24|4455.97|4455.37|4455.97|4455.37|4455.84|4455.24|5
1645077410000|2022-02-17 05:56:50|||||||||1
1645077420000|2022-02-17 05:57:00|4455.84|4455.24|4455.47|4454.87|4455.84|4455.24|4455.47|4454.87|7
1645077430000|2022-02-17 05:57:10|4455.22|4454.62|4455.47|4454.87|4455.47|4454.87|4455.22|4454.62|12
1645077440000|2022-02-17 05:57:20|||||||||23
1645077450000|2022-02-17 05:57:30|4455.22|4454.62|4455.22|4454.62|4455.22|4454.62|4455.22|4454.62|25
1645077460000|2022-02-17 05:57:40|4454.72|4454.12|4454.72|4454.12|4455.22|4454.62|4454.72|4454.12|21
1645077470000|2022-02-17 05:57:50|4454.59|4453.99|4454.97|4454.37|4454.97|4454.37|4454.59|4453.99|8
1645077480000|2022-02-17 05:58:00|4455.22|4454.62|4455.47|4454.87|4455.47|4454.87|4455.22|4454.62|45
1645077490000|2022-02-17 05:58:10|4455.72|4455.12|4456.09|4455.49|4456.09|4455.49|4455.72|4455.12|7
1645077500000|2022-02-17 05:58:20|4455.97|4455.37|4455.72|4455.12|4455.97|4455.37|4455.72|4455.12|19
1645077510000|2022-02-17 05:58:30|4455.22|4454.62|4455.22|4454.62|4455.22|4454.62|4455.22|4454.62|38
1645077520000|2022-02-17 05:58:40|4455.34|4454.74|4454.97|4454.37|4455.47|4454.87|4454.97|4454.37|50
1645077530000|2022-02-17 05:58:50|4454.72|4454.12|4454.97|4454.37|4454.97|4454.37|4454.72|4454.12|19
1645077540000|2022-02-17 05:59:00|4454.84|4454.24|4455.09|4454.49|4455.09|4454.49|4454.47|4453.87|77
1645077550000|2022-02-17 05:59:10|4455.22|4454.62|4455.47|4454.87|4455.47|4454.87|4454.97|4454.37|50
1645077560000|2022-02-17 05:59:20|4455.22|4454.62|4455.97|4455.37|4456.22|4455.62|4455.22|4454.62|134
1645077570000|2022-02-17 05:59:30|4455.72|4455.12|4456.09|4455.49|4456.22|4455.62|4455.47|4454.87|68
1645077580000|2022-02-17 05:59:40|4456.22|4455.62|4456.47|4455.87|4456.72|4456.12|4456.22|4455.62|92
1645077590000|2022-02-17 05:59:50|4456.59|4455.99|4456.97|4456.37|4457.09|4456.49|4456.47|4455.87|98
1645077600000|2022-02-17 06:00:00|4456.47|4455.87|4454.97|4454.37|4456.47|4455.87|4454.47|4453.87|147
1645077610000|2022-02-17 06:00:10|4454.59|4453.99|4454.84|4454.24|4454.97|4454.37|4454.47|4453.87|68
1645077620000|2022-02-17 06:00:20|4454.97|4454.37|4454.47|4453.87|4454.97|4454.37|4454.47|4453.87|8
1645077630000|2022-02-17 06:00:30|4454.22|4453.62|4453.84|4453.24|4454.22|4453.62|4453.22|4452.62|60
1645077640000|2022-02-17 06:00:40|4453.97|4453.37|4456.09|4455.49|4456.22|4455.62|4453.72|4453.12|375
1645077650000|2022-02-17 06:00:50|4456.22|4455.62|4456.22|4455.62|4456.47|4455.87|4455.97|4455.37|66
1645077660000|2022-02-17 06:01:00|4456.34|4455.74|4456.09|4455.49|4456.47|4455.87|4456.09|4455.49|145
1645077670000|2022-02-17 06:01:10|4455.97|4455.37|4456.09|4455.49|4456.22|4455.62|4455.97|4455.37|115
1645077680000|2022-02-17 06:01:20|4455.97|4455.37|4456.09|4455.49|4456.09|4455.49|4455.97|4455.37|26
1645077690000|2022-02-17 06:01:30|4456.22|4455.62|4456.47|4455.87|4456.47|4455.87|4455.97|4455.37|16
1645077700000|2022-02-17 06:01:40|4456.34|4455.74|4456.34|4455.74|4456.47|4455.87|4456.22|4455.62|8
1645077710000|2022-02-17 06:01:50|4456.47|4455.87|4456.22|4455.62|4456.47|4455.87|4455.97|4455.37|52
1645077720000|2022-02-17 06:02:00|4456.09|4455.49|4456.09|4455.49|4456.22|4455.62|4456.09|4455.49|19
1645077730000|2022-02-17 06:02:10|4455.97|4455.37|4456.09|4455.49|4456.22|4455.62|4455.97|4455.37|22
1645077740000|2022-02-17 06:02:20|4456.22|4455.62|4456.09|4455.49|4456.22|4455.62|4455.97|4455.37|13
1645077750000|2022-02-17 06:02:30|4456.22|4455.62|4456.09|4455.49|4456.22|4455.62|4455.97|4455.37|28
1645077760000|2022-02-17 06:02:40|4455.97|4455.37|4456.72|4456.12|4456.72|4456.12|4455.97|4455.37|59
1645077770000|2022-02-17 06:02:50|4456.97|4456.37|4458.59|4457.99|4458.72|4458.12|4456.97|4456.37|98
1645077780000|2022-02-17 06:03:00|4458.47|4457.87|4457.97|4457.37|4458.47|4457.87|4457.72|4457.12|75
1645077790000|2022-02-17 06:03:10|4457.84|4457.24|4457.72|4457.12|4457.97|4457.37|4457.72|4457.12|5
1645077800000|2022-02-17 06:03:20|4457.84|4457.24|4457.34|4456.74|4457.84|4457.24|4457.22|4456.62|48
1645077810000|2022-02-17 06:03:30|4457.22|4456.62|4456.97|4456.37|4457.22|4456.62|4456.97|4456.37|9
1645077820000|2022-02-17 06:03:40|4456.72|4456.12|4456.59|4455.99|4456.97|4456.37|4456.47|4455.87|32
1645077830000|2022-02-17 06:03:50|4456.47|4455.87|4456.47|4455.87|4456.59|4455.99|4456.22|4455.62|15
1645077840000|2022-02-17 06:04:00|4456.34|4455.74|4456.22|4455.62|4456.34|4455.74|4455.97|4455.37|40
1645077850000|2022-02-17 06:04:10|4456.09|4455.49|4456.09|4455.49|4456.09|4455.49|4455.97|4455.37|12
1645077860000|2022-02-17 06:04:20|4456.22|4455.62|4455.97|4455.37|4456.22|4455.62|4455.97|4455.37|6
1645077870000|2022-02-17 06:04:30|4456.22|4455.62|4455.47|4454.87|4456.22|4455.62|4455.47|4454.87|78
1645077880000|2022-02-17 06:04:40|4455.59|4454.99|4456.47|4455.87|4456.47|4455.87|4455.47|4454.87|16
1645077890000|2022-02-17 06:04:50|4456.59|4455.99|4455.22|4454.62|4456.59|4455.99|4454.97|4454.37|163
1645077900000|2022-02-17 06:05:00|4454.97|4454.37|4454.97|4454.37|4454.97|4454.37|4454.72|4454.12|81
1645077910000|2022-02-17 06:05:10|4454.72|4454.12|4454.59|4453.99|4454.72|4454.12|4454.47|4453.87|15
1645077920000|2022-02-17 06:05:20|4454.47|4453.87|4454.59|4453.99|4454.72|4454.12|4454.47|4453.87|19
1645077930000|2022-02-17 06:05:30|4454.22|4453.62|4453.72|4453.12|4454.22|4453.62|4453.72|4453.12|54
1645077940000|2022-02-17 06:05:40|4453.47|4452.87|4453.34|4452.74|4453.72|4453.12|4453.34|4452.74|34
1645077950000|2022-02-17 06:05:50|4453.22|4452.62|4453.22|4452.62|4453.47|4452.87|4453.09|4452.49|36
1645077960000|2022-02-17 06:06:00|4453.09|4452.49|4452.72|4452.12|4453.22|4452.62|4452.72|4452.12|40
1645077970000|2022-02-17 06:06:10|4452.97|4452.37|4452.97|4452.37|4452.97|4452.37|4452.72|4452.12|54
1645077980000|2022-02-17 06:06:20|4452.84|4452.24|4452.72|4452.12|4452.84|4452.24|4452.59|4451.99|42
1645077990000|2022-02-17 06:06:30|4452.59|4451.99|4452.47|4451.87|4452.59|4451.99|4451.97|4451.37|100
1645078000000|2022-02-17 06:06:40|4452.59|4451.99|4452.47|4451.87|4452.59|4451.99|4452.47|4451.87|16
1645078010000|2022-02-17 06:06:50|4452.59|4451.99|4453.22|4452.62|4453.34|4452.74|4452.59|4451.99|16
1645078020000|2022-02-17 06:07:00|4453.47|4452.87|4453.47|4452.87|4453.47|4452.87|4452.97|4452.37|32
1645078030000|2022-02-17 06:07:10|4453.72|4453.12|4453.97|4453.37|4453.97|4453.37|4453.72|4453.12|35
1645078040000|2022-02-17 06:07:20|4454.09|4453.49|4453.47|4452.87|4454.09|4453.49|4453.47|4452.87|9
1645078050000|2022-02-17 06:07:30|4453.59|4452.99|4453.72|4453.12|4453.72|4453.12|4453.59|4452.99|2
1645078060000|2022-02-17 06:07:40|||||||||1
1645078070000|2022-02-17 06:07:50|4453.59|4452.99|4453.97|4453.37|4453.97|4453.37|4453.47|4452.87|17
1645078080000|2022-02-17 06:08:00|4454.09|4453.49|4453.97|4453.37|4454.09|4453.49|4453.97|4453.37|21
1645078100000|2022-02-17 06:08:20|4453.84|4453.24|4453.22|4452.62|4453.97|4453.37|4453.22|4452.62|111
1645078110000|2022-02-17 06:08:30|4453.47|4452.87|4453.47|4452.87|4453.47|4452.87|4453.47|4452.87|6
1645078120000|2022-02-17 06:08:40|4453.72|4453.12|4453.59|4452.99|4453.72|4453.12|4453.47|4452.87|33
1645078130000|2022-02-17 06:08:50|4453.72|4453.12|4453.72|4453.12|4453.97|4453.37|4453.72|4453.12|12
1645078140000|2022-02-17 06:09:00|4453.59|4452.99|4453.72|4453.12|4453.97|4453.37|4453.59|4452.99|25
1645078150000|2022-02-17 06:09:10|4453.47|4452.87|4453.47|4452.87|4453.59|4452.99|4453.47|4452.87|10
1645078160000|2022-02-17 06:09:20|4453.34|4452.74|4453.47|4452.87|4453.47|4452.87|4453.22|4452.62|5
1645078170000|2022-02-17 06:09:30|4453.59|4452.99|4453.47|4452.87|4453.59|4452.99|4453.22|4452.62|5
1645078180000|2022-02-17 06:09:40|4453.34|4452.74|4453.47|4452.87|4453.47|4452.87|4453.22|4452.62|1
1645078190000|2022-02-17 06:09:50|4453.22|4452.62|4453.47|4452.87|4453.47|4452.87|4453.22|4452.62|8
1645078200000|2022-02-17 06:10:00|4453.22|4452.62|4452.47|4451.87|4453.47|4452.87|4452.22|4451.62|25
1645078210000|2022-02-17 06:10:10|4452.59|4451.99|4452.47|4451.87|4452.97|4452.37|4452.47|4451.87|34
1645078220000|2022-02-17 06:10:20|4452.22|4451.62|4451.59|4450.99|4452.22|4451.62|4451.47|4450.87|40
1645078230000|2022-02-17 06:10:30|4451.47|4450.87|4451.59|4450.99|4451.72|4451.12|4451.47|4450.87|80
1645078240000|2022-02-17 06:10:40|4451.72|4451.12|4451.47|4450.87|4451.72|4451.12|4451.47|4450.87|12
1645078250000|2022-02-17 06:10:50|4451.22|4450.62|4450.72|4450.12|4451.22|4450.62|4450.72|4450.12|46
1645078260000|2022-02-17 06:11:00|4450.97|4450.37|4450.97|4450.37|4451.09|4450.49|4450.97|4450.37|44
1645078270000|2022-02-17 06:11:10|4451.22|4450.62|4450.97|4450.37|4451.47|4450.87|4450.97|4450.37|47
1645078280000|2022-02-17 06:11:20|4451.09|4450.49|4451.09|4450.49|4451.22|4450.62|4450.72|4450.12|35
1645078290000|2022-02-17 06:11:30|4451.22|4450.62|4450.47|4449.87|4451.22|4450.62|4450.47|4449.87|28
1645078300000|2022-02-17 06:11:40|4450.59|4449.99|4450.72|4450.12|4450.72|4450.12|4450.47|4449.87|20
1645078310000|2022-02-17 06:11:50|4451.47|4450.87|4451.22|4450.62|4451.59|4450.99|4451.22|4450.62|31
1645078320000|2022-02-17 06:12:00|4451.09|4450.49|4451.22|4450.62|4451.34|4450.74|4450.97|4450.37|34
1645078330000|2022-02-17 06:12:10|4450.97|4450.37|4451.09|4450.49|4451.22|4450.62|4450.97|4450.37|34
1645078340000|2022-02-17 06:12:20|4451.22|4450.62|4451.22|4450.62|4451.22|4450.62|4450.97|4450.37|23
1645078350000|2022-02-17 06:12:30|4451.09|4450.49|4451.22|4450.62|4451.22|4450.62|4450.97|4450.37|28
1645078360000|2022-02-17 06:12:40|4451.09|4450.49|4451.09|4450.49|4451.22|4450.62|4451.09|4450.49|38
1645078370000|2022-02-17 06:12:50|4451.22|4450.62|4451.09|4450.49|4451.22|4450.62|4451.09|4450.49|124
1645078380000|2022-02-17 06:13:00|4451.22|4450.62|4451.22|4450.62|4451.22|4450.62|4451.09|4450.49|66
1645078390000|2022-02-17 06:13:10|||||||||32
1645078400000|2022-02-17 06:13:20|4451.09|4450.49|4451.09|4450.49|4451.22|4450.62|4450.97|4450.37|53
1645078410000|2022-02-17 06:13:30|4451.22|4450.62|4451.22|4450.62|4451.22|4450.62|4450.97|4450.37|56
1645078420000|2022-02-17 06:13:40|4451.09|4450.49|4451.22|4450.62|4451.22|4450.62|4450.97|4450.37|95
1645078430000|2022-02-17 06:13:50|4451.09|4450.49|4451.09|4450.49|4451.22|4450.62|4450.97|4450.37|65
1645078440000|2022-02-17 06:14:00|4451.22|4450.62|4451.22|4450.62|4451.22|4450.62|4451.22|4450.62|31
1645078450000|2022-02-17 06:14:10|4451.34|4450.74|4452.22|4451.62|4452.22|4451.62|4451.34|4450.74|45
1645078460000|2022-02-17 06:14:20|4452.09|4451.49|4451.47|4450.87|4452.22|4451.62|4451.47|4450.87|55
1645078470000|2022-02-17 06:14:30|4451.34|4450.74|4451.09|4450.49|4451.34|4450.74|4450.97|4450.37|32
1645078480000|2022-02-17 06:14:40|4451.22|4450.62|4451.22|4450.62|4451.47|4450.87|4450.97|4450.37|27
1645078490000|2022-02-17 06:14:50|4451.09|4450.49|4451.22|4450.62|4451.22|4450.62|4451.09|4450.49|66
1645078500000|2022-02-17 06:15:00|4451.09|4450.49|4451.22|4450.62|4451.34|4450.74|4450.97|4450.37|62
1645078510000|2022-02-17 06:15:10|4451.34|4450.74|4451.22|4450.62|4451.47|4450.87|4451.22|4450.62|26
1645078520000|2022-02-17 06:15:20|4451.34|4450.74|4451.22|4450.62|4451.47|4450.87|4451.22|4450.62|25
1645078530000|2022-02-17 06:15:30|4451.34|4450.74|4452.47|4451.87|4452.59|4451.99|4451.34|4450.74|55
1645078540000|2022-02-17 06:15:40|4452.72|4452.12|4452.72|4452.12|4452.72|4452.12|4452.72|4452.12|8
1645078550000|2022-02-17 06:15:50|4452.59|4451.99|4452.59|4451.99|4452.72|4452.12|4452.47|4451.87|17
1645078560000|2022-02-17 06:16:00|4452.47|4451.87|4453.72|4453.12|4453.72|4453.12|4452.47|4451.87|36
1645078570000|2022-02-17 06:16:10|4453.47|4452.87|4453.59|4452.99|4453.59|4452.99|4453.47|4452.87|8
1645078580000|2022-02-17 06:16:20|4453.72|4453.12|4453.97|4453.37|4453.97|4453.37|4453.59|4452.99|23
1645078590000|2022-02-17 06:16:30|4453.84|4453.24|4453.72|4453.12|4453.84|4453.24|4453.47|4452.87|35
1645078600000|2022-02-17 06:16:40|||||||||1
1645078610000|2022-02-17 06:16:50|4453.47|4452.87|4452.97|4452.37|4453.47|4452.87|4452.72|4452.12|10
1645078620000|2022-02-17 06:17:00|4452.72|4452.12|4452.09|4451.49|4452.72|4452.12|4451.97|4451.37|25
1645078630000|2022-02-17 06:17:10|4451.97|4451.37|4452.34|4451.74|4452.34|4451.74|4451.97|4451.37|4
1645078640000|2022-02-17 06:17:20|4452.47|4451.87|4452.22|4451.62|4452.47|4451.87|4452.22|4451.62|10
1645078650000|2022-02-17 06:17:30|4452.34|4451.74|4452.47|4451.87|4452.72|4452.12|4452.34|4451.74|4
1645078660000|2022-02-17 06:17:40|4452.34|4451.74|4452.22|4451.62|4452.34|4451.74|4452.22|4451.62|7
1645078670000|2022-02-17 06:17:50|4452.59|4451.99|4452.47|4451.87|4452.59|4451.99|4452.47|4451.87|3
1645078680000|2022-02-17 06:18:00|4452.34|4451.74|4452.22|4451.62|4452.34|4451.74|4452.22|4451.62|5
1645078690000|2022-02-17 06:18:10|4452.34|4451.74|4452.47|4451.87|4452.47|4451.87|4452.22|4451.62|23
1645078700000|2022-02-17 06:18:20|4452.84|4452.24|4453.22|4452.62|4453.34|4452.74|4452.84|4452.24|17
1645078710000|2022-02-17 06:18:30|4453.09|4452.49|4452.97|4452.37|4453.22|4452.62|4452.84|4452.24|23
1645078720000|2022-02-17 06:18:40|4453.22|4452.62|4453.22|4452.62|4453.22|4452.62|4453.22|4452.62|21
1645078730000|2022-02-17 06:18:50|4452.72|4452.12|4452.84|4452.24|4452.97|4452.37|4452.59|4451.99|31
1645078740000|2022-02-17 06:19:00|4453.09|4452.49|4453.09|4452.49|4453.22|4452.62|4452.97|4452.37|36
1645078750000|2022-02-17 06:19:10|4453.22|4452.62|4453.72|4453.12|4453.97|4453.37|4453.22|4452.62|35
1645078760000|2022-02-17 06:19:20|4453.59|4452.99|4453.97|4453.37|4453.97|4453.37|4453.59|4452.99|31
1645078770000|2022-02-17 06:19:30|4454.09|4453.49|4453.97|4453.37|4454.22|4453.62|4453.72|4453.12|74
1645078780000|2022-02-17 06:19:40|4453.84|4453.24|4453.72|4453.12|4453.97|4453.37|4453.47|4452.87|43
1645078790000|2022-02-17 06:19:50|4454.22|4453.62|4454.97|4454.37|4454.97|4454.37|4454.22|4453.62|70
1645078800000|2022-02-17 06:20:00|4454.59|4453.99|4453.34|4452.74|4454.59|4453.99|4453.22|4452.62|73
1645078810000|2022-02-17 06:20:10|4453.22|4452.62|4454.47|4453.87|4454.47|4453.87|4453.22|4452.62|36
1645078820000|2022-02-17 06:20:20|4454.84|4454.24|4454.97|4454.37|4454.97|4454.37|4454.59|4453.99|48
1645078830000|2022-02-17 06:20:30|4455.22|4454.62|4455.47|4454.87|4455.47|4454.87|4455.22|4454.62|25
1645078840000|2022-02-17 06:20:40|4455.72|4455.12|4455.34|4454.74|4455.72|4455.12|4455.34|4454.74|44
1645078850000|2022-02-17 06:20:50|4455.22|4454.62|4454.84|4454.24|4455.22|4454.62|4454.84|4454.24|22
1645078860000|2022-02-17 06:21:00|4454.97|4454.37|4454.72|4454.12|4454.97|4454.37|4454.72|4454.12|4
1645078870000|2022-02-17 06:21:10|||||||||1
1645078880000|2022-02-17 06:21:20|4454.47|4453.87|4454.47|4453.87|4454.59|4453.99|4454.47|4453.87|6
1645078890000|2022-02-17 06:21:30|4454.59|4453.99|4454.72|4454.12|4454.72|4454.12|4454.59|4453.99|2
1645078900000|2022-02-17 06:21:40|||||||||9
1645078910000|2022-02-17 06:21:50|4454.47|4453.87|4454.22|4453.62|4454.47|4453.87|4454.22|4453.62|7
1645078920000|2022-02-17 06:22:00|4453.97|4453.37|4454.09|4453.49|4454.47|4453.87|4453.97|4453.37|37
1645078930000|2022-02-17 06:22:10|4454.22|4453.62|4454.97|4454.37|4454.97|4454.37|4454.22|4453.62|10
1645078940000|2022-02-17 06:22:20|4454.72|4454.12|4454.84|4454.24|4454.97|4454.37|4454.72|4454.12|10
1645078950000|2022-02-17 06:22:30|4454.97|4454.37|4454.59|4453.99|4454.97|4454.37|4454.47|4453.87|42
1645078960000|2022-02-17 06:22:40|4454.22|4453.62|4454.59|4453.99|4454.59|4453.99|4454.22|4453.62|70
1645078970000|2022-02-17 06:22:50|4454.47|4453.87|4454.47|4453.87|4454.47|4453.87|4454.47|4453.87|0
1645078980000|2022-02-17 06:23:00|4454.22|4453.62|4453.72|4453.12|4454.22|4453.62|4453.72|4453.12|11
1645078990000|2022-02-17 06:23:10|4453.84|4453.24|4453.72|4453.12|4453.97|4453.37|4453.47|4452.87|27
1645079000000|2022-02-17 06:23:20|4453.84|4453.24|4453.84|4453.24|4453.84|4453.24|4453.84|4453.24|8
1645079010000|2022-02-17 06:23:30|4453.59|4452.99|4453.22|4452.62|4453.97|4453.37|4453.22|4452.62|32
1645079020000|2022-02-17 06:23:40|4452.97|4452.37|4453.22|4452.62|4453.22|4452.62|4452.97|4452.37|16
1645079030000|2022-02-17 06:23:50|4453.47|4452.87|4453.72|4453.12|4453.72|4453.12|4453.47|4452.87|24
1645079040000|2022-02-17 06:24:00|4453.97|4453.37|4453.72|4453.12|4453.97|4453.37|4453.47|4452.87|39
1645079050000|2022-02-17 06:24:10|4453.47|4452.87|4453.47|4452.87|4453.47|4452.87|4453.34|4452.74|16
1645079070000|2022-02-17 06:24:30|4453.59|4452.99|4453.09|4452.49|4453.59|4452.99|4452.97|4452.37|21
1645079080000|2022-02-17 06:24:40|4453.22|4452.62|4453.22|4452.62|4453.72|4453.12|4453.22|4452.62|38
1645079090000|2022-02-17 06:24:50|4453.34|4452.74|4453.22|4452.62|4453.47|4452.87|4453.22|4452.62|14
1645079100000|2022-02-17 06:25:00|4452.72|4452.12|4452.59|4451.99|4452.72|4452.12|4452.22|4451.62|42
1645079110000|2022-02-17 06:25:10|4452.72|4452.12|4452.47|4451.87|4452.72|4452.12|4452.34|4451.74|7
1645079120000|2022-02-17 06:25:20|4452.34|4451.74|4452.34|4451.74|4452.34|4451.74|4452.34|4451.74|1
1645079130000|2022-02-17 06:25:30|4452.22|4451.62|4452.47|4451.87|4452.72|4452.12|4452.22|4451.62|7
1645079140000|2022-02-17 06:25:40|4452.22|4451.62|4452.47|4451.87|4452.59|4451.99|4452.22|4451.62|17
1645079150000|2022-02-17 06:25:50|4452.59|4451.99|4452.47|4451.87|4452.72|4452.12|4452.47|4451.87|4
1645079160000|2022-02-17 06:26:00|4451.97|4451.37|4451.97|4451.37|4451.97|4451.37|4451.97|4451.37|4
1645079170000|2022-02-17 06:26:10|4452.09|4451.49|4452.34|4451.74|4452.47|4451.87|4452.09|4451.49|8
1645079180000|2022-02-17 06:26:20|4451.97|4451.37|4452.47|4451.87|4452.47|4451.87|4451.97|4451.37|29
1645079190000|2022-02-17 06:26:30|4452.59|4451.99|4452.72|4452.12|4452.72|4452.12|4452.59|4451.99|10
1645079200000|2022-02-17 06:26:40|4452.59|4451.99|4452.97|4452.37|4452.97|4452.37|4452.59|4451.99|7
1645079210000|2022-02-17 06:26:50|4453.09|4452.49|4452.97|4452.37|4453.09|4452.49|4452.97|4452.37|20
1645079220000|2022-02-17 06:27:00|4452.72|4452.12|4453.09|4452.49|4453.09|4452.49|4452.72|4452.12|12
1645079230000|2022-02-17 06:27:10|4452.97|4452.37|4452.72|4452.12|4452.97|4452.37|4452.72|4452.12|7
1645079240000|2022-02-17 06:27:20|4452.84|4452.24|4452.97|4452.37|4452.97|4452.37|4452.72|4452.12|5
1645079250000|2022-02-17 06:27:30|||||||||1
1645079260000|2022-02-17 06:27:40|4453.09|4452.49|4452.97|4452.37|4453.09|4452.49|4452.97|4452.37|12
1645079270000|2022-02-17 06:27:50|4452.72|4452.12|4452.72|4452.12|4452.72|4452.12|4452.72|4452.12|11
1645079280000|2022-02-17 06:28:00|||||||||3
1645079290000|2022-02-17 06:28:10|4452.59|4451.99|4452.72|4452.12|4452.72|4452.12|4452.59|4451.99|15
1645079300000|2022-02-17 06:28:20|4452.47|4451.87|4452.84|4452.24|4452.97|4452.37|4452.47|4451.87|12
1645079310000|2022-02-17 06:28:30|4452.97|4452.37|4452.97|4452.37|4452.97|4452.37|4452.84|4452.24|3
1645079320000|2022-02-17 06:28:40|4453.09|4452.49|4453.47|4452.87|4453.47|4452.87|4453.09|4452.49|21
1645079330000|2022-02-17 06:28:50|4453.34|4452.74|4453.22|4452.62|4453.72|4453.12|4453.22|4452.62|12
1645079340000|2022-02-17 06:29:00|4452.47|4451.87|4451.97|4451.37|4452.47|4451.87|4451.97|4451.37|53
1645079350000|2022-02-17 06:29:10|4451.84|4451.24|4451.97|4451.37|4452.34|4451.74|4451.84|4451.24|94
1645079360000|2022-02-17 06:29:20|4451.84|4451.24|4458.22|4457.62|4460.84|4460.24|4451.72|4451.12|1393
1645079370000|2022-02-17 06:29:30|4457.72|4457.12|4458.09|4457.49|4458.09|4457.49|4456.34|4455.74|257
1645079380000|2022-02-17 06:29:40|4458.47|4457.87|4459.09|4458.49|4459.59|4458.99|4458.22|4457.62|136
1645079390000|2022-02-17 06:29:50|4459.22|4458.62|4462.34|4461.74|4462.34|4461.74|4459.22|4458.62|398
1645079400000|2022-02-17 06:30:00|4462.47|4461.87|4461.47|4460.87|4463.59|4462.99|4460.47|4459.87|463
1645079410000|2022-02-17 06:30:10|4461.22|4460.62|4460.09|4459.49|4461.22|4460.62|4459.47|4458.87|156
1645079420000|2022-02-17 06:30:20|4459.97|4459.37|4461.22|4460.62|4461.72|4461.12|4457.72|4457.12|587
1645079430000|2022-02-17 06:30:30|4461.34|4460.74|4459.72|4459.12|4461.34|4460.74|4459.59|4458.99|193
1645079440000|2022-02-17 06:30:40|4459.84|4459.24|4458.97|4458.37|4460.09|4459.49|4458.22|4457.62|133
1645079450000|2022-02-17 06:30:50|4458.84|4458.24|4457.97|4457.37|4459.59|4458.99|4457.97|4457.37|65
1645079460000|2022-02-17 06:31:00|4457.72|4457.12|4456.34|4455.74|4457.72|4457.12|4455.72|4455.12|197
1645079470000|2022-02-17 06:31:10|4456.97|4456.37|4453.72|4453.12|4456.97|4456.37|4453.72|4453.12|242
1645079480000|2022-02-17 06:31:20|4453.59|4452.99|4453.84|4453.24|4454.47|4453.87|4453.22|4452.62|131
1645079490000|2022-02-17 06:31:30|4453.72|4453.12|4453.59|4452.99|4454.72|4454.12|4453.22|4452.62|121
1645079500000|2022-02-17 06:31:40|4453.97|4453.37|4452.34|4451.74|4453.97|4453.37|4452.34|4451.74|222
1645079510000|2022-02-17 06:31:50|4452.22|4451.62|4451.72|4451.12|4452.84|4452.24|4451.59|4450.99|44
1645079520000|2022-02-17 06:32:00|4451.59|4450.99|4450.97|4450.37|4451.97|4451.37|4450.47|4449.87|249
1645079530000|2022-02-17 06:32:10|4451.22|4450.62|4451.22|4450.62|4452.09|4451.49|4451.22|4450.62|53
1645079540000|2022-02-17 06:32:20|4451.47|4450.87|4451.97|4451.37|4451.97|4451.37|4451.22|4450.62|58
1645079550000|2022-02-17 06:32:30|4452.09|4451.49|4453.72|4453.12|4453.72|4453.12|4451.97|4451.37|48
1645079560000|2022-02-17 06:32:40|4453.47|4452.87|4453.34|4452.74|4453.97|4453.37|4453.09|4452.49|62
1645079570000|2022-02-17 06:32:50|4453.47|4452.87|4452.97|4452.37|4453.47|4452.87|4452.84|4452.24|18
1645079580000|2022-02-17 06:33:00|4452.84|4452.24|4453.22|4452.62|4453.22|4452.62|4452.09|4451.49|71
1645079590000|2022-02-17 06:33:10|4452.59|4451.99|4452.72|4452.12|4452.84|4452.24|4452.34|4451.74|14
1645079600000|2022-02-17 06:33:20|4452.97|4452.37|4452.59|4451.99|4452.97|4452.37|4452.09|4451.49|25
1645079610000|2022-02-17 06:33:30|4452.47|4451.87|4452.22|4451.62|4452.97|4452.37|4451.97|4451.37|28
1645079620000|2022-02-17 06:33:40|4452.34|4451.74|4452.72|4452.12|4452.72|4452.12|4451.97|4451.37|23
1645079630000|2022-02-17 06:33:50|4452.59|4451.99|4452.34|4451.74|4452.97|4452.37|4452.34|4451.74|39
1645079640000|2022-02-17 06:34:00|4452.47|4451.87|4453.47|4452.87|4453.72|4453.12|4452.47|4451.87|18
1645079650000|2022-02-17 06:34:10|4453.34|4452.74|4453.72|4453.12|4453.72|4453.12|4453.22|4452.62|14
1645079660000|2022-02-17 06:34:20|4453.84|4453.24|4453.59|4452.99|4453.97|4453.37|4453.47|4452.87|4
1645079670000|2022-02-17 06:34:30|4453.72|4453.12|4453.97|4453.37|4454.34|4453.74|4453.72|4453.12|53
1645079680000|2022-02-17 06:34:40|4453.72|4453.12|4454.72|4454.12|4454.72|4454.12|4453.72|4453.12|57
1645079690000|2022-02-17 06:34:50|4454.47|4453.87|4454.22|4453.62|4454.59|4453.99|4454.22|4453.62|16
1645079700000|2022-02-17 06:35:00|4454.47|4453.87|4455.22|4454.62|4455.47|4454.87|4454.47|4453.87|44
1645079710000|2022-02-17 06:35:10|4455.34|4454.74|4452.97|4452.37|4455.34|4454.74|4452.47|4451.87|343
1645079720000|2022-02-17 06:35:20|4452.84|4452.24|4453.22|4452.62|4453.59|4452.99|4452.72|4452.12|33
1645079730000|2022-02-17 06:35:30|4453.84|4453.24|4454.09|4453.49|4454.47|4453.87|4453.84|4453.24|59
1645079740000|2022-02-17 06:35:40|4453.97|4453.37|4453.97|4453.37|4454.34|4453.74|4453.97|4453.37|4
1645079750000|2022-02-17 06:35:50|4454.09|4453.49|4454.34|4453.74|4454.47|4453.87|4454.09|4453.49|1
1645079760000|2022-02-17 06:36:00|4454.59|4453.99|4454.47|4453.87|4454.59|4453.99|4454.34|4453.74|9
1645079770000|2022-02-17 06:36:10|4454.22|4453.62|4453.97|4453.37|4454.34|4453.74|4453.97|4453.37|15
1645079780000|2022-02-17 06:36:20|4454.09|4453.49|4454.72|4454.12|4454.72|4454.12|4453.97|4453.37|16
1645079790000|2022-02-17 06:36:30|4454.97|4454.37|4454.47|4453.87|4454.97|4454.37|4454.34|4453.74|9
1645079800000|2022-02-17 06:36:40|4454.72|4454.12|4454.97|4454.37|4454.97|4454.37|4454.59|4453.99|51
1645079810000|2022-02-17 06:36:50|4454.59|4453.99|4454.59|4453.99|4454.72|4454.12|4454.47|4453.87|37
1645079820000|2022-02-17 06:37:00|4454.72|4454.12|4453.97|4453.37|4454.72|4454.12|4453.84|4453.24|36
1645079830000|2022-02-17 06:37:10|4454.09|4453.49|4454.47|4453.87|4454.47|4453.87|4453.84|4453.24|12
1645079840000|2022-02-17 06:37:20|4454.59|4453.99|4454.84|4454.24|4454.84|4454.24|4454.47|4453.87|8
1645079850000|2022-02-17 06:37:30|4454.72|4454.12|4454.59|4453.99|4454.72|4454.12|4454.59|4453.99|2
1645079860000|2022-02-17 06:37:40|4454.72|4454.12|4454.72|4454.12|4454.84|4454.24|4454.59|4453.99|5
1645079870000|2022-02-17 06:37:50|4454.84|4454.24|4454.84|4454.24|4454.84|4454.24|4454.72|4454.12|5
1645079880000|2022-02-17 06:38:00|4454.72|4454.12|4453.84|4453.24|4454.84|4454.24|4453.84|4453.24|19
1645079890000|2022-02-17 06:38:10|4453.97|4453.37|4453.72|4453.12|4454.22|4453.62|4453.72|4453.12|6
1645079900000|2022-02-17 06:38:20|4453.84|4453.24|4453.59|4452.99|4453.84|4453.24|4453.59|4452.99|3
1645079910000|2022-02-17 06:38:30|4453.72|4453.12|4453.97|4453.37|4453.97|4453.37|4453.72|4453.12|5
1645079920000|2022-02-17 06:38:40|4454.22|4453.62|4454.22|4453.62|4454.22|4453.62|4453.97|4453.37|10
1645079930000|2022-02-17 06:38:50|4454.09|4453.49|4454.97|4454.37|4454.97|4454.37|4454.09|4453.49|19
1645079940000|2022-02-17 06:39:00|4454.84|4454.24|4454.59|4453.99|4454.84|4454.24|4454.47|4453.87|9
1645079950000|2022-02-17 06:39:10|4454.72|4454.12|4454.72|4454.12|4454.84|4454.24|4454.72|4454.12|0
1645079960000|2022-02-17 06:39:20|4454.84|4454.24|4454.72|4454.12|4454.84|4454.24|4454.47|4453.87|23
1645079970000|2022-02-17 06:39:30|4454.59|4453.99|4454.59|4453.99|4454.72|4454.12|4454.47|4453.87|3
1645079980000|2022-02-17 06:39:40|4454.47|4453.87|4454.47|4453.87|4454.59|4453.99|4454.47|4453.87|1
1645079990000|2022-02-17 06:39:50|4454.34|4453.74|4454.34|4453.74|4454.47|4453.87|4454.34|4453.74|10
1645080000000|2022-02-17 06:40:00|4454.97|4454.37|4456.34|4455.74|4456.47|4455.87|4454.97|4454.37|86
1645080010000|2022-02-17 06:40:10|4456.59|4455.99|4456.34|4455.74|4456.59|4455.99|4456.22|4455.62|20
1645080020000|2022-02-17 06:40:20|4455.97|4455.37|4456.22|4455.62|4456.47|4455.87|4455.97|4455.37|103
1645080030000|2022-02-17 06:40:30|4456.34|4455.74|4456.47|4455.87|4456.72|4456.12|4456.34|4455.74|19
1645080040000|2022-02-17 06:40:40|4456.59|4455.99|4456.47|4455.87|4456.72|4456.12|4456.47|4455.87|5
1645080050000|2022-02-17 06:40:50|4456.22|4455.62|4456.47|4455.87|4456.47|4455.87|4456.22|4455.62|6
1645080060000|2022-02-17 06:41:00|4456.72|4456.12|4456.72|4456.12|4456.72|4456.12|4456.47|4455.87|7
1645080070000|2022-02-17 06:41:10|4456.59|4455.99|4456.59|4455.99|4456.72|4456.12|4456.47|4455.87|3
1645080080000|2022-02-17 06:41:20|4456.47|4455.87|4455.59|4454.99|4456.47|4455.87|4455.59|4454.99|30
1645080090000|2022-02-17 06:41:30|4455.72|4455.12|4455.84|4455.24|4455.97|4455.37|4455.72|4455.12|6
1645080100000|2022-02-17 06:41:40|4455.72|4455.12|4455.47|4454.87|4455.72|4455.12|4455.22|4454.62|11
1645080110000|2022-02-17 06:41:50|4455.59|4454.99|4455.84|4455.24|4455.97|4455.37|4455.59|4454.99|2
1645080120000|2022-02-17 06:42:00|4455.72|4455.12|4455.72|4455.12|4455.72|4455.12|4455.47|4454.87|4
1645080130000|2022-02-17 06:42:10|4455.59|4454.99|4455.72|4455.12|4455.72|4455.12|4455.59|4454.99|0
1645080140000|2022-02-17 06:42:20|4455.84|4455.24|4456.22|4455.62|4456.22|4455.62|4455.84|4455.24|8
1645080150000|2022-02-17 06:42:30|4456.09|4455.49|4456.09|4455.49|4456.22|4455.62|4456.09|4455.49|4
1645080160000|2022-02-17 06:42:40|4456.22|4455.62|4455.84|4455.24|4456.22|4455.62|4455.84|4455.24|1
1645080170000|2022-02-17 06:42:50|4455.97|4455.37|4455.47|4454.87|4455.97|4455.37|4455.47|4454.87|9
1645080180000|2022-02-17 06:43:00|4455.34|4454.74|4455.09|4454.49|4455.59|4454.99|4455.09|4454.49|22
1645080190000|2022-02-17 06:43:10|4454.97|4454.37|4455.09|4454.49|4455.47|4454.87|4454.97|4454.37|18
1645080200000|2022-02-17 06:43:20|4454.97|4454.37|4455.09|4454.49|4455.22|4454.62|4454.97|4454.37|12
1645080210000|2022-02-17 06:43:30|4455.22|4454.62|4454.84|4454.24|4455.22|4454.62|4454.72|4454.12|18
1645080220000|2022-02-17 06:43:40|4454.97|4454.37|4454.84|4454.24|4454.97|4454.37|4454.84|4454.24|0
1645080230000|2022-02-17 06:43:50|4454.97|4454.37|4455.09|4454.49|4455.22|4454.62|4454.97|4454.37|4
1645080240000|2022-02-17 06:44:00|4454.97|4454.37|4455.59|4454.99|4455.59|4454.99|4454.97|4454.37|4
1645080250000|2022-02-17 06:44:10|4455.72|4455.12|4455.59|4454.99|4455.97|4455.37|4455.47|4454.87|17
1645080260000|2022-02-17 06:44:20|4455.22|4454.62|4454.72|4454.12|4455.22|4454.62|4454.59|4453.99|25
1645080270000|2022-02-17 06:44:30|4454.84|4454.24|4455.09|4454.49|4455.22|4454.62|4454.84|4454.24|3
1645080280000|2022-02-17 06:44:40|4454.97|4454.37|4454.72|4454.12|4455.09|4454.49|4454.72|4454.12|14
1645080290000|2022-02-17 06:44:50|4454.59|4453.99|4454.72|4454.12|4454.72|4454.12|4454.59|4453.99|0
1645080300000|2022-02-17 06:45:00|4454.22|4453.62|4453.84|4453.24|4454.34|4453.74|4453.84|4453.24|51
1645080310000|2022-02-17 06:45:10|4453.97|4453.37|4453.22|4452.62|4453.97|4453.37|4453.22|4452.62|14
1645080320000|2022-02-17 06:45:20|4452.97|4452.37|4452.72|4452.12|4453.09|4452.49|4452.72|4452.12|24
1645080330000|2022-02-17 06:45:30|4452.84|4452.24|4452.97|4452.37|4452.97|4452.37|4452.84|4452.24|10
1645080340000|2022-02-17 06:45:40|4452.84|4452.24|4452.97|4452.37|4452.97|4452.37|4452.84|4452.24|2
1645080350000|2022-02-17 06:45:50|4452.84|4452.24|4452.72|4452.12|4452.84|4452.24|4452.47|4451.87|19
1645080360000|2022-02-17 06:46:00|4452.84|4452.24|4453.72|4453.12|4453.84|4453.24|4452.84|4452.24|27
1645080370000|2022-02-17 06:46:10|4453.59|4452.99|4454.22|4453.62|4454.34|4453.74|4453.59|4452.99|25
1645080380000|2022-02-17 06:46:20|4454.09|4453.49|4454.84|4454.24|4455.09|4454.49|4454.09|4453.49|19
1645080390000|2022-02-17 06:46:30|4454.72|4454.12|4454.47|4453.87|4454.72|4454.12|4454.34|4453.74|5
1645080400000|2022-02-17 06:46:40|4454.34|4453.74|4456.84|4456.24|4457.22|4456.62|4453.84|4453.24|434
1645080410000|2022-02-17 06:46:50|4456.97|4456.37|4455.34|4454.74|4457.59|4456.99|4455.34|4454.74|324
1645080420000|2022-02-17 06:47:00|4454.72|4454.12|4455.47|4454.87|4456.22|4455.62|4454.72|4454.12|96
1645080430000|2022-02-17 06:47:10|4455.34|4454.74|4455.22|4454.62|4456.09|4455.49|4455.22|4454.62|83
1645080440000|2022-02-17 06:47:20|4455.34|4454.74|4455.59|4454.99|4455.59|4454.99|4455.22|4454.62|39
1645080450000|2022-02-17 06:47:30|4455.47|4454.87|4454.72|4454.12|4455.72|4455.12|4454.59|4453.99|77
1645080460000|2022-02-17 06:47:40|4455.22|4454.62|4454.97|4454.37|4455.34|4454.74|4454.97|4454.37|15
1645080470000|2022-02-17 06:47:50|4455.09|4454.49|4454.97|4454.37|4455.34|4454.74|4454.97|4454.37|14
1645080480000|2022-02-17 06:48:00|4455.09|4454.49|4454.72|4454.12|4455.09|4454.49|4454.72|4454.12|34
1645080490000|2022-02-17 06:48:10|4454.59|4453.99|4454.34|4453.74|4454.59|4453.99|4454.34|4453.74|15
1645080500000|2022-02-17 06:48:20|4454.47|4453.87|4455.09|4454.49|4455.09|4454.49|4454.47|4453.87|8
1645080510000|2022-02-17 06:48:30|4455.22|4454.62|4455.34|4454.74|4455.59|4454.99|4455.22|4454.62|13
1645080520000|2022-02-17 06:48:40|4455.22|4454.62|4455.09|4454.49|4455.22|4454.62|4454.97|4454.37|22
1645080530000|2022-02-17 06:48:50|4455.22|4454.62|4454.84|4454.24|4455.22|4454.62|4454.72|4454.12|11
1645080540000|2022-02-17 06:49:00|4454.97|4454.37|4454.84|4454.24|4454.97|4454.37|4454.84|4454.24|1
1645080550000|2022-02-17 06:49:10|4454.47|4453.87|4454.47|4453.87|4454.47|4453.87|4454.22|4453.62|4
1645080560000|2022-02-17 06:49:20|4454.22|4453.62|4454.84|4454.24|4454.84|4454.24|4454.22|4453.62|20
1645080570000|2022-02-17 06:49:30|4454.72|4454.12|4454.72|4454.12|4454.84|4454.24|4454.72|4454.12|0
1645080580000|2022-02-17 06:49:40|4454.59|4453.99|4454.72|4454.12|4454.72|4454.12|4454.47|4453.87|14
1645080590000|2022-02-17 06:49:50|4454.84|4454.24|4455.22|4454.62|4455.22|4454.62|4454.47|4453.87|14
1645080600000|2022-02-17 06:50:00|4454.97|4454.37|4454.97|4454.37|4454.97|4454.37|4454.72|4454.12|10
1645080610000|2022-02-17 06:50:10|4455.09|4454.49|4455.47|4454.87|4455.47|4454.87|4454.97|4454.37|12
1645080620000|2022-02-17 06:50:20|4455.34|4454.74|4455.47|4454.87|4455.72|4455.12|4455.34|4454.74|9
1645080630000|2022-02-17 06:50:30|4455.97|4455.37|4455.97|4455.37|4456.22|4455.62|4455.84|4455.24|31
1645080640000|2022-02-17 06:50:40|4455.84|4455.24|4456.22|4455.62|4456.34|4455.74|4455.84|4455.24|12
1645080650000|2022-02-17 06:50:50|4456.47|4455.87|4456.47|4455.87|4456.72|4456.12|4456.34|4455.74|10
1645080660000|2022-02-17 06:51:00|4456.09|4455.49|4455.97|4455.37|4456.34|4455.74|4455.97|4455.37|42
1645080670000|2022-02-17 06:51:10|4455.72|4455.12|4456.34|4455.74|4456.47|4455.87|4455.72|4455.12|29
1645080680000|2022-02-17 06:51:20|4456.47|4455.87|4457.22|4456.62|4457.22|4456.62|4456.47|4455.87|8
1645080690000|2022-02-17 06:51:30|4457.34|4456.74|4457.47|4456.87|4457.72|4457.12|4457.22|4456.62|35
1645080700000|2022-02-17 06:51:40|4457.59|4456.99|4457.72|4457.12|4457.72|4457.12|4457.47|4456.87|24
1645080710000|2022-02-17 06:51:50|4457.47|4456.87|4457.34|4456.74|4457.59|4456.99|4457.34|4456.74|18
1645080720000|2022-02-17 06:52:00|4457.47|4456.87|4457.72|4457.12|4457.72|4457.12|4457.47|4456.87|18
1645080730000|2022-02-17 06:52:10|4457.47|4456.87|4456.47|4455.87|4457.47|4456.87|4456.34|4455.74|15
1645080740000|2022-02-17 06:52:20|4456.34|4455.74|4455.34|4454.74|4456.34|4455.74|4455.22|4454.62|24
1645080750000|2022-02-17 06:52:30|4455.22|4454.62|4455.97|4455.37|4455.97|4455.37|4455.22|4454.62|32
1645080760000|2022-02-17 06:52:40|4455.59|4454.99|4455.97|4455.37|4455.97|4455.37|4455.59|4454.99|26
1645080770000|2022-02-17 06:52:50|4455.72|4455.12|4455.72|4455.12|4455.97|4455.37|4455.59|4454.99|10
1645080780000|2022-02-17 06:53:00|4455.84|4455.24|4455.72|4455.12|4455.97|4455.37|4455.72|4455.12|9
1645080790000|2022-02-17 06:53:10|4455.59|4454.99|4455.72|4455.12|4455.84|4455.24|4455.47|4454.87|8
1645080800000|2022-02-17 06:53:20|4455.59|4454.99|4455.47|4454.87|4455.59|4454.99|4455.47|4454.87|0
1645080810000|2022-02-17 06:53:30|4456.22|4455.62|4456.09|4455.49|4456.22|4455.62|4455.84|4455.24|28
1645080820000|2022-02-17 06:53:40|4455.97|4455.37|4456.09|4455.49|4456.09|4455.49|4455.97|4455.37|2
1645080830000|2022-02-17 06:53:50|4455.97|4455.37|4455.84|4455.24|4456.22|4455.62|4455.72|4455.12|17
1645080840000|2022-02-17 06:54:00|4455.97|4455.37|4455.84|4455.24|4455.97|4455.37|4455.59|4454.99|37
1645080850000|2022-02-17 06:54:10|4455.97|4455.37|4456.09|4455.49|4456.34|4455.74|4455.47|4454.87|74
1645080860000|2022-02-17 06:54:20|4455.97|4455.37|4455.84|4455.24|4455.97|4455.37|4455.84|4455.24|9
1645080870000|2022-02-17 06:54:30|4455.97|4455.37|4456.22|4455.62|4456.47|4455.87|4455.97|4455.37|16
1645080880000|2022-02-17 06:54:40|4456.09|4455.49|4456.22|4455.62|4456.22|4455.62|4455.97|4455.37|8
1645080890000|2022-02-17 06:54:50|4456.34|4455.74|4456.47|4455.87|4457.09|4456.49|4456.22|4455.62|42
1645080900000|2022-02-17 06:55:00|4456.59|4455.99|4456.59|4455.99|4456.97|4456.37|4456.59|4455.99|10
1645080910000|2022-02-17 06:55:10|4456.47|4455.87|4456.22|4455.62|4456.72|4456.12|4456.22|4455.62|17
1645080920000|2022-02-17 06:55:20|4456.34|4455.74|4457.72|4457.12|4457.72|4457.12|4456.22|4455.62|44
1645080930000|2022-02-17 06:55:30|4457.34|4456.74|4457.97|4457.37|4457.97|4457.37|4457.34|4456.74|18
1645080940000|2022-02-17 06:55:40|4458.09|4457.49|4457.97|4457.37|4458.22|4457.62|4457.84|4457.24|19
1645080950000|2022-02-17 06:55:50|4458.09|4457.49|4458.22|4457.62|4458.22|4457.62|4457.72|4457.12|22
1645080960000|2022-02-17 06:56:00|4457.84|4457.24|4457.97|4457.37|4458.47|4457.87|4457.72|4457.12|67
1645080970000|2022-02-17 06:56:10|4458.09|4457.49|4458.59|4457.99|4458.72|4458.12|4458.09|4457.49|21
1645080980000|2022-02-17 06:56:20|4458.72|4458.12|4458.22|4457.62|4458.72|4458.12|4458.22|4457.62|54
1645080990000|2022-02-17 06:56:30|4458.34|4457.74|4457.84|4457.24|4458.34|4457.74|4457.84|4457.24|32
1645081000000|2022-02-17 06:56:40|4458.22|4457.62|4458.47|4457.87|4458.72|4458.12|4458.22|4457.62|46
1645081010000|2022-02-17 06:56:50|4458.59|4457.99|4458.22|4457.62|4458.97|4458.37|4458.22|4457.62|40
1645081020000|2022-02-17 06:57:00|4457.72|4457.12|4457.59|4456.99|4457.84|4457.24|4457.47|4456.87|90
1645081030000|2022-02-17 06:57:10|4457.47|4456.87|4457.59|4456.99|4458.47|4457.87|4457.47|4456.87|63
1645081040000|2022-02-17 06:57:20|4457.47|4456.87|4457.84|4457.24|4457.84|4457.24|4457.47|4456.87|37
1645081050000|2022-02-17 06:57:30|4457.72|4457.12|4458.72|4458.12|4458.72|4458.12|4457.72|4457.12|49
1645081060000|2022-02-17 06:57:40|4458.09|4457.49|4458.72|4458.12|4458.72|4458.12|4458.09|4457.49|36
1645081070000|2022-02-17 06:57:50|4458.47|4457.87|4458.72|4458.12|4458.72|4458.12|4458.47|4457.87|10
1645081080000|2022-02-17 06:58:00|4458.84|4458.24|4459.22|4458.62|4459.22|4458.62|4458.34|4457.74|60
1645081090000|2022-02-17 06:58:10|4459.09|4458.49|4458.84|4458.24|4459.09|4458.49|4458.22|4457.62|25
1645081100000|2022-02-17 06:58:20|4458.97|4458.37|4459.34|4458.74|4459.34|4458.74|4458.97|4458.37|20
1645081110000|2022-02-17 06:58:30|4459.47|4458.87|4459.22|4458.62|4459.47|4458.87|4458.97|4458.37|19
1645081120000|2022-02-17 06:58:40|4459.34|4458.74|4458.22|4457.62|4459.34|4458.74|4458.09|4457.49|26
1645081130000|2022-02-17 06:58:50|4458.47|4457.87|4458.47|4457.87|4458.47|4457.87|4458.22|4457.62|39
1645081140000|2022-02-17 06:59:00|4458.59|4457.99|4457.34|4456.74|4458.59|4457.99|4457.34|4456.74|10
1645081150000|2022-02-17 06:59:10|4457.47|4456.87|4457.84|4457.24|4457.84|4457.24|4457.47|4456.87|17
1645081160000|2022-02-17 06:59:20|4457.97|4457.37|4458.22|4457.62|4458.47|4457.87|4457.84|4457.24|28
1645081170000|2022-02-17 06:59:30|4458.34|4457.74|4457.84|4457.24|4458.34|4457.74|4457.84|4457.24|8
1645081180000|2022-02-17 06:59:40|4457.72|4457.12|4456.97|4456.37|4457.97|4457.37|4456.72|4456.12|41
1645081190000|2022-02-17 06:59:50|4456.84|4456.24|4457.47|4456.87|4457.72|4457.12|4456.72|4456.12|37
1645081200000|2022-02-17 07:00:00|4457.22|4456.62|4456.72|4456.12|4457.47|4456.87|4456.72|4456.12|111
1645081210000|2022-02-17 07:00:10|4456.59|4455.99|4457.09|4456.49|4457.59|4456.99|4456.59|4455.99|54
1645081220000|2022-02-17 07:00:20|4457.22|4456.62|4459.09|4458.49|4459.22|4458.62|4457.09|4456.49|68
1645081230000|2022-02-17 07:00:30|4459.22|4458.62|4459.72|4459.12|4459.97|4459.37|4458.97|4458.37|59
1645081240000|2022-02-17 07:00:40|4459.59|4458.99|4459.97|4459.37|4460.22|4459.62|4459.59|4458.99|46
1645081250000|2022-02-17 07:00:50|4460.22|4459.62|4460.09|4459.49|4460.47|4459.87|4459.59|4458.99|95
1645081260000|2022-02-17 07:01:00|4460.22|4459.62|4460.97|4460.37|4460.97|4460.37|4459.59|4458.99|32
1645081270000|2022-02-17 07:01:10|4460.72|4460.12|4460.72|4460.12|4460.72|4460.12|4460.47|4459.87|53
1645081280000|2022-02-17 07:01:20|4460.97|4460.37|4461.09|4460.49|4461.09|4460.49|4460.47|4459.87|82
1645081290000|2022-02-17 07:01:30|4461.22|4460.62|4460.47|4459.87|4461.22|4460.62|4459.97|4459.37|45
1645081300000|2022-02-17 07:01:40|4460.59|4459.99|4459.84|4459.24|4460.84|4460.24|4459.72|4459.12|42
1645081310000|2022-02-17 07:01:50|4459.97|4459.37|4459.72|4459.12|4459.97|4459.37|4459.47|4458.87|18
1645081320000|2022-02-17 07:02:00|4459.59|4458.99|4459.72|4459.12|4459.72|4459.12|4459.47|4458.87|7
1645081330000|2022-02-17 07:02:10|4459.97|4459.37|4460.47|4459.87|4460.47|4459.87|4459.97|4459.37|20
1645081340000|2022-02-17 07:02:20|4460.72|4460.12|4460.72|4460.12|4460.97|4460.37|4460.72|4460.12|12
1645081350000|2022-02-17 07:02:30|4460.84|4460.24|4460.22|4459.62|4460.84|4460.24|4459.97|4459.37|33
1645081360000|2022-02-17 07:02:40|4460.47|4459.87|4460.72|4460.12|4460.72|4460.12|4460.22|4459.62|17
1645081370000|2022-02-17 07:02:50|4460.84|4460.24|4460.47|4459.87|4461.47|4460.87|4460.47|4459.87|109
1645081380000|2022-02-17 07:03:00|4460.34|4459.74|4460.47|4459.87|4460.47|4459.87|4460.09|4459.49|33
1645081390000|2022-02-17 07:03:10|4460.72|4460.12|4460.97|4460.37|4460.97|4460.37|4460.72|4460.12|14
1645081400000|2022-02-17 07:03:20|4460.72|4460.12|4460.59|4459.99|4460.72|4460.12|4460.59|4459.99|10
1645081410000|2022-02-17 07:03:30|4460.72|4460.12|4460.97|4460.37|4461.97|4461.37|4460.72|4460.12|123
1645081420000|2022-02-17 07:03:40|4461.22|4460.62|4460.97|4460.37|4461.34|4460.74|4460.97|4460.37|68
1645081430000|2022-02-17 07:03:50|4461.09|4460.49|4460.72|4460.12|4461.22|4460.62|4460.72|4460.12|12
1645081440000|2022-02-17 07:04:00|4460.47|4459.87|4460.97|4460.37|4461.47|4460.87|4460.22|4459.62|85
1645081450000|2022-02-17 07:04:10|4461.72|4461.12|4462.59|4461.99|4462.72|4462.12|4461.47|4460.87|123
1645081460000|2022-02-17 07:04:20|4462.72|4462.12|4461.97|4461.37|4463.47|4462.87|4461.97|4461.37|142
1645081470000|2022-02-17 07:04:30|4461.84|4461.24|4461.34|4460.74|4462.22|4461.62|4461.34|4460.74|53
1645081480000|2022-02-17 07:04:40|4461.22|4460.62|4461.22|4460.62|4461.59|4460.99|4460.97|4460.37|46
1645081490000|2022-02-17 07:04:50|4460.97|4460.37|4461.72|4461.12|4461.72|4461.12|4460.97|4460.37|28
1645081500000|2022-02-17 07:05:00|4461.97|4461.37|4460.72|4460.12|4461.97|4461.37|4460.72|4460.12|92
1645081510000|2022-02-17 07:05:10|4460.97|4460.37|4460.97|4460.37|4460.97|4460.37|4460.97|4460.37|4
1645081520000|2022-02-17 07:05:20|4461.22|4460.62|4460.97|4460.37|4461.59|4460.99|4460.97|4460.37|31
1645081530000|2022-02-17 07:05:30|4461.34|4460.74|4461.22|4460.62|4462.22|4461.62|4461.22|4460.62|86
1645081540000|2022-02-17 07:05:40|4461.34|4460.74|4461.47|4460.87|4461.47|4460.87|4461.22|4460.62|10
1645081550000|2022-02-17 07:05:50|4461.59|4460.99|4461.72|4461.12|4461.97|4461.37|4461.47|4460.87|26
1645081560000|2022-02-17 07:06:00|4461.97|4461.37|4463.22|4462.62|4463.22|4462.62|4461.84|4461.24|95
1645081570000|2022-02-17 07:06:10|4462.97|4462.37|4462.72|4462.12|4463.22|4462.62|4462.72|4462.12|45
1645081580000|2022-02-17 07:06:20|4462.59|4461.99|4462.09|4461.49|4462.59|4461.99|4461.84|4461.24|27
1645081590000|2022-02-17 07:06:30|4461.97|4461.37|4462.09|4461.49|4462.22|4461.62|4461.97|4461.37|31
1645081600000|2022-02-17 07:06:40|4462.22|4461.62|4462.22|4461.62|4462.22|4461.62|4461.97|4461.37|15
1645081610000|2022-02-17 07:06:50|4461.97|4461.37|4462.34|4461.74|4462.34|4461.74|4461.84|4461.24|22
1645081620000|2022-02-17 07:07:00|4462.22|4461.62|4462.97|4462.37|4463.22|4462.62|4462.09|4461.49|32
1645081630000|2022-02-17 07:07:10|4463.22|4462.62|4463.72|4463.12|4463.97|4463.37|4462.97|4462.37|69
1645081640000|2022-02-17 07:07:20|4463.97|4463.37|4463.22|4462.62|4463.97|4463.37|4462.97|4462.37|70
1645081650000|2022-02-17 07:07:30|4463.09|4462.49|4462.97|4462.37|4463.22|4462.62|4462.84|4462.24|19
1645081660000|2022-02-17 07:07:40|4462.72|4462.12|4462.47|4461.87|4462.72|4462.12|4462.34|4461.74|46
1645081670000|2022-02-17 07:07:50|4462.59|4461.99|4463.47|4462.87|4463.47|4462.87|4462.59|4461.99|29
1645081680000|2022-02-17 07:08:00|4463.34|4462.74|4463.34|4462.74|4463.59|4462.99|4462.97|4462.37|19
1645081690000|2022-02-17 07:08:10|4463.47|4462.87|4463.09|4462.49|4463.47|4462.87|4462.84|4462.24|22
1645081700000|2022-02-17 07:08:20|4463.22|4462.62|4462.72|4462.12|4463.34|4462.74|4462.72|4462.12|8
1645081710000|2022-02-17 07:08:30|4462.97|4462.37|4462.97|4462.37|4463.09|4462.49|4462.97|4462.37|20
1645081720000|2022-02-17 07:08:40|4462.84|4462.24|4462.47|4461.87|4462.84|4462.24|4462.47|4461.87|18
1645081730000|2022-02-17 07:08:50|4462.34|4461.74|4462.22|4461.62|4462.34|4461.74|4462.22|4461.62|9
1645081740000|2022-02-17 07:09:00|4462.09|4461.49|4461.72|4461.12|4462.09|4461.49|4461.72|4461.12|24
1645081750000|2022-02-17 07:09:10|4461.84|4461.24|4461.72|4461.12|4461.84|4461.24|4461.72|4461.12|11
1645081760000|2022-02-17 07:09:20|4461.59|4460.99|4461.22|4460.62|4461.59|4460.99|4461.22|4460.62|35
1645081770000|2022-02-17 07:09:30|4461.09|4460.49|4461.22|4460.62|4461.47|4460.87|4460.72|4460.12|55
1645081780000|2022-02-17 07:09:40|4461.09|4460.49|4460.97|4460.37|4461.22|4460.62|4460.97|4460.37|20
1645081790000|2022-02-17 07:09:50|4461.22|4460.62|4461.09|4460.49|4461.22|4460.62|4460.97|4460.37|47
1645081800000|2022-02-17 07:10:00|4460.97|4460.37|4460.47|4459.87|4460.97|4460.37|4460.47|4459.87|22
1645081810000|2022-02-17 07:10:10|4460.59|4459.99|4460.59|4459.99|4460.59|4459.99|4460.59|4459.99|7
1645081820000|2022-02-17 07:10:20|4460.47|4459.87|4460.22|4459.62|4460.47|4459.87|4460.09|4459.49|17
1645081830000|2022-02-17 07:10:30|4460.09|4459.49|4459.47|4458.87|4460.22|4459.62|4459.47|4458.87|30
1645081840000|2022-02-17 07:10:40|4459.72|4459.12|4460.22|4459.62|4460.72|4460.12|4459.72|4459.12|30
1645081850000|2022-02-17 07:10:50|4460.97|4460.37|4460.97|4460.37|4460.97|4460.37|4460.72|4460.12|25
1645081860000|2022-02-17 07:11:00|4461.09|4460.49|4460.22|4459.62|4461.22|4460.62|4460.22|4459.62|47
1645081870000|2022-02-17 07:11:10|4460.47|4459.87|4459.47|4458.87|4460.47|4459.87|4459.34|4458.74|37
1645081880000|2022-02-17 07:11:20|4459.34|4458.74|4459.72|4459.12|4459.97|4459.37|4459.22|4458.62|4
1645081890000|2022-02-17 07:11:30|4459.84|4459.24|4460.34|4459.74|4460.47|4459.87|4459.84|4459.24|59
1645081900000|2022-02-17 07:11:40|4460.47|4459.87|4460.72|4460.12|4460.84|4460.24|4460.34|4459.74|15
1645081910000|2022-02-17 07:11:50|4460.97|4460.37|4460.72|4460.12|4460.97|4460.37|4460.72|4460.12|3
1645081920000|2022-02-17 07:12:00|4460.59|4459.99|4460.72|4460.12|4460.72|4460.12|4460.47|4459.87|25
1645081930000|2022-02-17 07:12:10|4460.47|4459.87|4460.34|4459.74|4460.47|4459.87|4460.22|4459.62|17
1645081940000|2022-02-17 07:12:20|4460.47|4459.87|4461.97|4461.37|4461.97|4461.37|4460.22|4459.62|265
1645081950000|2022-02-17 07:12:30|4462.09|4461.49|4463.34|4462.74|4463.47|4462.87|4461.72|4461.12|253
1645081960000|2022-02-17 07:12:40|4463.72|4463.12|4462.84|4462.24|4463.72|4463.12|4461.84|4461.24|212
1645081970000|2022-02-17 07:12:50|4462.97|4462.37|4462.34|4461.74|4462.97|4462.37|4461.59|4460.99|137
1645081980000|2022-02-17 07:13:00|4462.09|4461.49|4462.72|4462.12|4462.72|4462.12|4461.97|4461.37|47
1645081990000|2022-02-17 07:13:10|4462.97|4462.37|4459.97|4459.37|4462.97|4462.37|4459.59|4458.99|137
1645082000000|2022-02-17 07:13:20|4459.72|4459.12|4459.72|4459.12|4459.97|4459.37|4459.47|4458.87|46
1645082010000|2022-02-17 07:13:30|4459.97|4459.37|4460.47|4459.87|4460.47|4459.87|4459.72|4459.12|63
1645082020000|2022-02-17 07:13:40|4460.59|4459.99|4460.47|4459.87|4460.72|4460.12|4460.22|4459.62|27
1645082030000|2022-02-17 07:13:50|4460.59|4459.99|4461.47|4460.87|4461.72|4461.12|4460.34|4459.74|17
1645082040000|2022-02-17 07:14:00|4461.34|4460.74|4461.09|4460.49|4461.47|4460.87|4460.72|4460.12|40
1645082050000|2022-02-17 07:14:10|4461.22|4460.62|4460.97|4460.37|4461.47|4460.87|4460.47|4459.87|42
1645082060000|2022-02-17 07:14:20|4461.09|4460.49|4461.47|4460.87|4461.59|4460.99|4461.09|4460.49|3
1645082070000|2022-02-17 07:14:30|4461.22|4460.62|4461.22|4460.62|4461.22|4460.62|4461.09|4460.49|8
1645082080000|2022-02-17 07:14:40|4461.34|4460.74|4460.47|4459.87|4461.34|4460.74|4460.47|4459.87|18
1645082090000|2022-02-17 07:14:50|4460.59|4459.99|4460.72|4460.12|4460.72|4460.12|4460.59|4459.99|4
1645082100000|2022-02-17 07:15:00|4460.59|4459.99|4460.47|4459.87|4460.72|4460.12|4459.97|4459.37|52
1645082110000|2022-02-17 07:15:10|4460.72|4460.12|4460.47|4459.87|4460.72|4460.12|4460.47|4459.87|18
1645082120000|2022-02-17 07:15:20|4460.34|4459.74|4460.59|4459.99|4460.72|4460.12|4460.22|4459.62|28
1645082130000|2022-02-17 07:15:30|4460.34|4459.74|4460.59|4459.99|4460.72|4460.12|4460.09|4459.49|20
1645082140000|2022-02-17 07:15:40|4460.47|4459.87|4459.97|4459.37|4460.47|4459.87|4459.97|4459.37|10
1645082150000|2022-02-17 07:15:50|4460.09|4459.49|4459.97|4459.37|4460.22|4459.62|4459.72|4459.12|37
1645082160000|2022-02-17 07:16:00|4459.84|4459.24|4459.34|4458.74|4459.97|4459.37|4459.34|4458.74|33
1645082170000|2022-02-17 07:16:10|4459.47|4458.87|4459.84|4459.24|4459.97|4459.37|4459.47|4458.87|12
1645082180000|2022-02-17 07:16:20|4459.97|4459.37|4460.34|4459.74|4460.47|4459.87|4459.97|4459.37|12
1645082190000|2022-02-17 07:16:30|4460.47|4459.87|4460.84|4460.24|4460.97|4460.37|4460.34|4459.74|15
1645082200000|2022-02-17 07:16:40|4460.97|4460.37|4460.59|4459.99|4460.97|4460.37|4460.59|4459.99|8
1645082210000|2022-02-17 07:16:50|4460.72|4460.12|4461.72|4461.12|4461.72|4461.12|4460.72|4460.12|26
1645082220000|2022-02-17 07:17:00|4461.97|4461.37|4461.34|4460.74|4462.34|4461.74|4461.34|4460.74|44
1645082230000|2022-02-17 07:17:10|4461.22|4460.62|4460.97|4460.37|4461.47|4460.87|4460.97|4460.37|16
1645082240000|2022-02-17 07:17:20|4461.22|4460.62|4461.72|4461.12|4461.97|4461.37|4461.22|4460.62|14
1645082250000|2022-02-17 07:17:30|4461.47|4460.87|4461.72|4461.12|4461.97|4461.37|4461.47|4460.87|7
1645082260000|2022-02-17 07:17:40|4461.59|4460.99|4461.34|4460.74|4461.59|4460.99|4461.34|4460.74|5
1645082270000|2022-02-17 07:17:50|4461.47|4460.87|4461.47|4460.87|4461.47|4460.87|4461.47|4460.87|1
1645082280000|2022-02-17 07:18:00|4461.34|4460.74|4460.72|4460.12|4461.47|4460.87|4460.72|4460.12|14
1645082290000|2022-02-17 07:18:10|4460.47|4459.87|4460.34|4459.74|4460.47|4459.87|4460.09|4459.49|15
1645082300000|2022-02-17 07:18:20|4460.47|4459.87|4460.34|4459.74|4460.47|4459.87|4460.34|4459.74|4
1645082310000|2022-02-17 07:18:30|4460.47|4459.87|4460.72|4460.12|4460.72|4460.12|4460.47|4459.87|12
1645082320000|2022-02-17 07:18:40|4460.47|4459.87|4460.59|4459.99|4460.72|4460.12|4460.47|4459.87|15
1645082330000|2022-02-17 07:18:50|4460.72|4460.12|4460.34|4459.74|4460.72|4460.12|4460.34|4459.74|2
1645082340000|2022-02-17 07:19:00|4460.22|4459.62|4461.47|4460.87|4461.47|4460.87|4460.22|4459.62|15
1645082350000|2022-02-17 07:19:10|4461.22|4460.62|4461.47|4460.87|4461.59|4460.99|4461.09|4460.49|3
1645082360000|2022-02-17 07:19:20|4461.59|4460.99|4462.22|4461.62|4462.59|4461.99|4461.59|4460.99|15
1645082370000|2022-02-17 07:19:30|4462.09|4461.49|4461.97|4461.37|4462.22|4461.62|4461.84|4461.24|4
1645082380000|2022-02-17 07:19:40|4461.84|4461.24|4461.72|4461.12|4461.97|4461.37|4461.72|4461.12|9
1645082390000|2022-02-17 07:19:50|4461.84|4461.24|4461.34|4460.74|4461.84|4461.24|4461.34|4460.74|15
1645082400000|2022-02-17 07:20:00|4461.22|4460.62|4460.47|4459.87|4461.22|4460.62|4460.34|4459.74|24
1645082410000|2022-02-17 07:20:10|4460.34|4459.74|4460.59|4459.99|4460.59|4459.99|4460.09|4459.49|8
1645082420000|2022-02-17 07:20:20|4460.47|4459.87|4459.97|4459.37|4460.59|4459.99|4459.72|4459.12|12
1645082430000|2022-02-17 07:20:30|4459.84|4459.24|4460.09|4459.49|4460.22|4459.62|4459.84|4459.24|9
1645082440000|2022-02-17 07:20:40|4460.22|4459.62|4459.97|4459.37|4460.22|4459.62|4459.97|4459.37|3
1645082450000|2022-02-17 07:20:50|4460.09|4459.49|4459.84|4459.24|4460.22|4459.62|4459.72|4459.12|10
1645082460000|2022-02-17 07:21:00|4459.97|4459.37|4459.97|4459.37|4460.09|4459.49|4459.97|4459.37|21
1645082470000|2022-02-17 07:21:10|4460.09|4459.49|4460.22|4459.62|4460.34|4459.74|4460.09|4459.49|11
1645082480000|2022-02-17 07:21:20|4460.34|4459.74|4460.22|4459.62|4460.34|4459.74|4460.22|4459.62|3
1645082490000|2022-02-17 07:21:30|4460.59|4459.99|4460.72|4460.12|4461.09|4460.49|4460.59|4459.99|14
1645082500000|2022-02-17 07:21:40|4460.47|4459.87|4460.59|4459.99|4460.72|4460.12|4460.34|4459.74|8
1645082510000|2022-02-17 07:21:50|4460.47|4459.87|4460.47|4459.87|4460.47|4459.87|4460.22|4459.62|6
1645082520000|2022-02-17 07:22:00|4460.34|4459.74|4459.97|4459.37|4460.72|4460.12|4459.97|4459.37|6
1645082530000|2022-02-17 07:22:10|||||||||6
1645082540000|2022-02-17 07:22:20|4460.22|4459.62|4460.22|4459.62|4460.22|4459.62|4459.97|4459.37|3
1645082550000|2022-02-17 07:22:30|4460.09|4459.49|4459.72|4459.12|4460.09|4459.49|4459.72|4459.12|3
1645082560000|2022-02-17 07:22:40|4459.59|4458.99|4459.22|4458.62|4459.59|4458.99|4459.22|4458.62|16
1645082570000|2022-02-17 07:22:50|4459.34|4458.74|4459.72|4459.12|4459.84|4459.24|4459.34|4458.74|5
1645082580000|2022-02-17 07:23:00|||||||||1
1645082590000|2022-02-17 07:23:10|4459.97|4459.37|4459.97|4459.37|4459.97|4459.37|4459.97|4459.37|2
1645082600000|2022-02-17 07:23:20|4460.22|4459.62|4459.84|4459.24|4460.47|4459.87|4459.84|4459.24|8
1645082610000|2022-02-17 07:23:30|4459.97|4459.37|4460.47|4459.87|4460.47|4459.87|4459.97|4459.37|10
1645082620000|2022-02-17 07:23:40|4460.72|4460.12|4460.47|4459.87|4460.72|4460.12|4460.22|4459.62|12
1645082630000|2022-02-17 07:23:50|4460.34|4459.74|4460.22|4459.62|4460.34|4459.74|4460.22|4459.62|9
1645082640000|2022-02-17 07:24:00|4460.47|4459.87|4460.59|4459.99|4460.59|4459.99|4460.22|4459.62|18
1645082650000|2022-02-17 07:24:10|4460.72|4460.12|4460.84|4460.24|4460.97|4460.37|4460.59|4459.99|30
1645082660000|2022-02-17 07:24:20|4460.72|4460.12|4461.47|4460.87|4461.84|4461.24|4460.72|4460.12|67
1645082670000|2022-02-17 07:24:30|4461.59|4460.99|4460.72|4460.12|4461.72|4461.12|4460.72|4460.12|19
1645082680000|2022-02-17 07:24:40|4460.22|4459.62|4460.34|4459.74|4460.47|4459.87|4460.22|4459.62|11
1645082690000|2022-02-17 07:24:50|4460.47|4459.87|4459.97|4459.37|4460.47|4459.87|4459.72|4459.12|34
1645082700000|2022-02-17 07:25:00|4459.84|4459.24|4459.47|4458.87|4459.84|4459.24|4459.22|4458.62|16
1645082710000|2022-02-17 07:25:10|4459.59|4458.99|4459.72|4459.12|4459.84|4459.24|4459.47|4458.87|7
1645082720000|2022-02-17 07:25:20|4459.84|4459.24|4459.97|4459.37|4459.97|4459.37|4459.84|4459.24|2
1645082730000|2022-02-17 07:25:30|4459.84|4459.24|4460.47|4459.87|4460.59|4459.99|4459.84|4459.24|11
1645082740000|2022-02-17 07:25:40|4460.59|4459.99|4460.47|4459.87|4460.59|4459.99|4460.22|4459.62|11
1645082750000|2022-02-17 07:25:50|4460.59|4459.99|4460.47|4459.87|4460.72|4460.12|4460.22|4459.62|12
1645082760000|2022-02-17 07:26:00|4460.22|4459.62|4460.09|4459.49|4460.34|4459.74|4459.84|4459.24|15
1645082770000|2022-02-17 07:26:10|4459.97|4459.37|4459.97|4459.37|4460.09|4459.49|4459.47|4458.87|18
1645082780000|2022-02-17 07:26:20|4460.09|4459.49|4459.84|4459.24|4460.22|4459.62|4459.72|4459.12|5
1645082790000|2022-02-17 07:26:30|4459.97|4459.37|4459.84|4459.24|4459.97|4459.37|4459.72|4459.12|2
1645082800000|2022-02-17 07:26:40|4459.97|4459.37|4459.84|4459.24|4459.97|4459.37|4459.72|4459.12|3
1645082810000|2022-02-17 07:26:50|4459.97|4459.37|4459.97|4459.37|4459.97|4459.37|4459.84|4459.24|5
1645082820000|2022-02-17 07:27:00|4459.84|4459.24|4459.97|4459.37|4459.97|4459.37|4459.84|4459.24|6
1645082830000|2022-02-17 07:27:10|4459.84|4459.24|4459.97|4459.37|4459.97|4459.37|4459.84|4459.24|5
1645082840000|2022-02-17 07:27:20|4459.84|4459.24|4460.09|4459.49|4460.09|4459.49|4459.84|4459.24|22
1645082850000|2022-02-17 07:27:30|4460.47|4459.87|4460.84|4460.24|4460.84|4460.24|4460.22|4459.62|35
1645082860000|2022-02-17 07:27:40|4460.97|4460.37|4460.72|4460.12|4460.97|4460.37|4460.72|4460.12|22
1645082870000|2022-02-17 07:27:50|4460.47|4459.87|4460.34|4459.74|4460.47|4459.87|4460.34|4459.74|6
1645082880000|2022-02-17 07:28:00|4460.47|4459.87|4460.47|4459.87|4460.47|4459.87|4460.22|4459.62|5
1645082890000|2022-02-17 07:28:10|4460.34|4459.74|4460.22|4459.62|4460.34|4459.74|4460.09|4459.49|9
1645082900000|2022-02-17 07:28:20|4459.97|4459.37|4459.72|4459.12|4459.97|4459.37|4459.47|4458.87|31
1645082910000|2022-02-17 07:28:30|4459.59|4458.99|4459.47|4458.87|4459.59|4458.99|4459.47|4458.87|8
1645082920000|2022-02-17 07:28:40|4459.34|4458.74|4458.97|4458.37|4459.34|4458.74|4458.72|4458.12|50
1645082930000|2022-02-17 07:28:50|4458.72|4458.12|4458.97|4458.37|4458.97|4458.37|4458.47|4457.87|57
1645082940000|2022-02-17 07:29:00|4459.09|4458.49|4459.72|4459.12|4459.72|4459.12|4459.09|4458.49|28
1645082950000|2022-02-17 07:29:10|4459.59|4458.99|4459.59|4458.99|4459.72|4459.12|4459.47|4458.87|13
1645082960000|2022-02-17 07:29:20|4459.72|4459.12|4459.97|4459.37|4459.97|4459.37|4459.47|4458.87|14
1645082970000|2022-02-17 07:29:30|4459.84|4459.24|4459.97|4459.37|4459.97|4459.37|4459.72|4459.12|10
1645082980000|2022-02-17 07:29:40|4460.22|4459.62|4459.72|4459.12|4460.22|4459.62|4459.72|4459.12|9
1645082990000|2022-02-17 07:29:50|4459.84|4459.24|4459.22|4458.62|4459.97|4459.37|4459.22|4458.62|12
1645083000000|2022-02-17 07:30:00|4458.72|4458.12|4458.72|4458.12|4458.97|4458.37|4458.72|4458.12|49
1645083010000|2022-02-17 07:30:10|4458.59|4457.99|4458.72|4458.12|4458.84|4458.24|4458.59|4457.99|19
1645083020000|2022-02-17 07:30:20|4458.47|4457.87|4458.22|4457.62|4458.47|4457.87|4458.22|4457.62|21
1645083030000|2022-02-17 07:30:30|4457.97|4457.37|4457.97|4457.37|4458.09|4457.49|4457.72|4457.12|142
1645083040000|2022-02-17 07:30:40|4458.22|4457.62|4458.47|4457.87|4458.47|4457.87|4457.97|4457.37|26
1645083050000|2022-02-17 07:30:50|4458.59|4457.99|4458.97|4458.37|4458.97|4458.37|4458.59|4457.99|26
1645083060000|2022-02-17 07:31:00|4458.72|4458.12|4459.47|4458.87|4459.72|4459.12|4458.72|4458.12|27
1645083070000|2022-02-17 07:31:10|4459.34|4458.74|4459.72|4459.12|4459.72|4459.12|4459.22|4458.62|30
1645083080000|2022-02-17 07:31:20|4459.84|4459.24|4459.72|4459.12|4459.84|4459.24|4459.72|4459.12|18
1645083090000|2022-02-17 07:31:30|4459.97|4459.37|4459.47|4458.87|4459.97|4459.37|4459.47|4458.87|9
1645083100000|2022-02-17 07:31:40|4459.09|4458.49|4459.47|4458.87|4459.72|4459.12|4459.09|4458.49|28
1645083110000|2022-02-17 07:31:50|4459.59|4458.99|4459.97|4459.37|4459.97|4459.37|4459.47|4458.87|22
1645083120000|2022-02-17 07:32:00|4459.84|4459.24|4459.97|4459.37|4460.22|4459.62|4459.84|4459.24|20
1645083130000|2022-02-17 07:32:10|4460.09|4459.49|4459.72|4459.12|4460.22|4459.62|4459.72|4459.12|13
1645083140000|2022-02-17 07:32:20|4459.59|4458.99|4459.97|4459.37|4459.97|4459.37|4459.47|4458.87|7
1645083150000|2022-02-17 07:32:30|||||||||7
1645083160000|2022-02-17 07:32:40|4460.09|4459.49|4460.09|4459.49|4460.22|4459.62|4460.09|4459.49|1
1645083170000|2022-02-17 07:32:50|4460.22|4459.62|4461.72|4461.12|4461.97|4461.37|4460.22|4459.62|129
1645083180000|2022-02-17 07:33:00|4461.59|4460.99|4460.97|4460.37|4461.72|4461.12|4460.97|4460.37|50
1645083190000|2022-02-17 07:33:10|4461.22|4460.62|4461.22|4460.62|4461.22|4460.62|4460.97|4460.37|36
1645083200000|2022-02-17 07:33:20|4461.09|4460.49|4461.09|4460.49|4461.09|4460.49|4461.09|4460.49|15
1645083210000|2022-02-17 07:33:30|4460.97|4460.37|4460.47|4459.87|4460.97|4460.37|4460.47|4459.87|30
1645083220000|2022-02-17 07:33:40|4460.72|4460.12|4460.72|4460.12|4460.72|4460.12|4460.59|4459.99|13
1645083230000|2022-02-17 07:33:50|4460.47|4459.87|4460.47|4459.87|4460.47|4459.87|4459.97|4459.37|40
1645083240000|2022-02-17 07:34:00|4460.22|4459.62|4461.22|4460.62|4461.47|4460.87|4460.22|4459.62|59
1645083250000|2022-02-17 07:34:10|4461.47|4460.87|4462.09|4461.49|4462.22|4461.62|4461.47|4460.87|43
1645083260000|2022-02-17 07:34:20|4461.97|4461.37|4461.97|4461.37|4462.22|4461.62|4461.84|4461.24|25
1645083270000|2022-02-17 07:34:30|4462.09|4461.49|4462.72|4462.12|4462.72|4462.12|4462.09|4461.49|47
1645083280000|2022-02-17 07:34:40|4462.97|4462.37|4462.47|4461.87|4462.97|4462.37|4462.47|4461.87|19
1645083290000|2022-02-17 07:34:50|4462.34|4461.74|4462.47|4461.87|4462.47|4461.87|4462.22|4461.62|15
1645083300000|2022-02-17 07:35:00|4462.59|4461.99|4462.22|4461.62|4462.97|4462.37|4461.97|4461.37|25
1645083310000|2022-02-17 07:35:10|4462.09|4461.49|4461.97|4461.37|4462.47|4461.87|4461.97|4461.37|16
1645083320000|2022-02-17 07:35:20|4461.84|4461.24|4461.47|4460.87|4461.97|4461.37|4461.47|4460.87|29
1645083330000|2022-02-17 07:35:30|4461.22|4460.62|4461.22|4460.62|4461.59|4460.99|4461.22|4460.62|35
1645083340000|2022-02-17 07:35:40|4461.47|4460.87|4461.22|4460.62|4461.47|4460.87|4461.22|4460.62|12
1645083350000|2022-02-17 07:35:50|4461.47|4460.87|4461.34|4460.74|4461.47|4460.87|4461.22|4460.62|36
1645083360000|2022-02-17 07:36:00|4461.47|4460.87|4461.47|4460.87|4461.47|4460.87|4461.22|4460.62|21
1645083370000|2022-02-17 07:36:10|4461.59|4460.99|4461.47|4460.87|4461.59|4460.99|4461.47|4460.87|9
1645083380000|2022-02-17 07:36:20|4461.59|4460.99|4461.59|4460.99|4461.59|4460.99|4461.59|4460.99|26
1645083390000|2022-02-17 07:36:30|4461.72|4461.12|4461.47|4460.87|4461.72|4461.12|4461.22|4460.62|3
1645083400000|2022-02-17 07:36:40|4461.34|4460.74|4461.34|4460.74|4461.34|4460.74|4461.22|4460.62|27
1645083410000|2022-02-17 07:36:50|4461.47|4460.87|4461.22|4460.62|4461.47|4460.87|4461.09|4460.49|5
1645083420000|2022-02-17 07:37:00|4461.47|4460.87|4461.22|4460.62|4461.72|4461.12|4461.22|4460.62|22
1645083430000|2022-02-17 07:37:10|4461.47|4460.87|4461.47|4460.87|4461.47|4460.87|4461.22|4460.62|10
1645083440000|2022-02-17 07:37:20|4461.34|4460.74|4461.34|4460.74|4461.34|4460.74|4461.22|4460.62|4
1645083450000|2022-02-17 07:37:30|4461.47|4460.87|4461.97|4461.37|4462.72|4462.12|4461.47|4460.87|31
1645083460000|2022-02-17 07:37:40|4462.09|4461.49|4462.22|4461.62|4462.47|4461.87|4462.09|4461.49|27
1645083470000|2022-02-17 07:37:50|4462.47|4461.87|4462.22|4461.62|4462.47|4461.87|4462.22|4461.62|12
1645083480000|2022-02-17 07:38:00|4462.34|4461.74|4462.34|4461.74|4462.47|4461.87|4462.09|4461.49|20
1645083490000|2022-02-17 07:38:10|4462.22|4461.62|4462.34|4461.74|4462.47|4461.87|4461.97|4461.37|26
1645083500000|2022-02-17 07:38:20|4462.72|4462.12|4461.97|4461.37|4462.72|4462.12|4461.97|4461.37|27
1645083510000|2022-02-17 07:38:30|4462.09|4461.49|4461.97|4461.37|4462.34|4461.74|4461.97|4461.37|0
1645083520000|2022-02-17 07:38:40|4462.09|4461.49|4462.47|4461.87|4462.47|4461.87|4461.97|4461.37|15
1645083530000|2022-02-17 07:38:50|4462.34|4461.74|4462.22|4461.62|4462.34|4461.74|4461.97|4461.37|16
1645083540000|2022-02-17 07:39:00|4461.97|4461.37|4461.59|4460.99|4462.09|4461.49|4461.59|4460.99|49
1645083550000|2022-02-17 07:39:10|4461.47|4460.87|4461.47|4460.87|4461.97|4461.37|4461.47|4460.87|39
1645083560000|2022-02-17 07:39:20|4461.22|4460.62|4461.09|4460.49|4461.47|4460.87|4461.09|4460.49|27
1645083570000|2022-02-17 07:39:30|4461.22|4460.62|4461.22|4460.62|4461.47|4460.87|4461.22|4460.62|1
1645083580000|2022-02-17 07:39:40|4461.34|4460.74|4461.22|4460.62|4461.47|4460.87|4461.22|4460.62|3
1645083590000|2022-02-17 07:39:50|4461.09|4460.49|4461.22|4460.62|4461.47|4460.87|4461.09|4460.49|17
1645083600000|2022-02-17 07:40:00|4460.97|4460.37|4461.22|4460.62|4461.22|4460.62|4460.72|4460.12|16
1645083610000|2022-02-17 07:40:10|4460.97|4460.37|4461.72|4461.12|4461.72|4461.12|4460.84|4460.24|25
1645083620000|2022-02-17 07:40:20|4461.47|4460.87|4461.47|4460.87|4461.47|4460.87|4461.22|4460.62|8
1645083630000|2022-02-17 07:40:30|4461.22|4460.62|4461.34|4460.74|4461.47|4460.87|4460.72|4460.12|33
1645083640000|2022-02-17 07:40:40|4461.22|4460.62|4461.22|4460.62|4461.22|4460.62|4460.84|4460.24|48
1645083650000|2022-02-17 07:40:50|4461.47|4460.87|4461.09|4460.49|4461.47|4460.87|4461.09|4460.49|23
1645083660000|2022-02-17 07:41:00|4461.22|4460.62|4461.09|4460.49|4461.47|4460.87|4460.97|4460.37|16
1645083670000|2022-02-17 07:41:10|4461.22|4460.62|4460.97|4460.37|4461.22|4460.62|4460.97|4460.37|37
1645083680000|2022-02-17 07:41:20|4461.09|4460.49|4460.72|4460.12|4461.22|4460.62|4460.72|4460.12|24
1645083690000|2022-02-17 07:41:30|4460.84|4460.24|4460.97|4460.37|4460.97|4460.37|4460.84|4460.24|10
1645083700000|2022-02-17 07:41:40|4460.84|4460.24|4460.84|4460.24|4460.84|4460.24|4460.72|4460.12|9
1645083710000|2022-02-17 07:41:50|4460.72|4460.12|4460.72|4460.12|4460.84|4460.24|4460.72|4460.12|5
1645083720000|2022-02-17 07:42:00|4460.84|4460.24|4460.72|4460.12|4460.84|4460.24|4460.72|4460.12|32
1645083730000|2022-02-17 07:42:10|4460.59|4459.99|4460.72|4460.12|4460.72|4460.12|4460.47|4459.87|18
1645083740000|2022-02-17 07:42:20|4460.84|4460.24|4461.72|4461.12|4461.72|4461.12|4460.84|4460.24|28
1645083750000|2022-02-17 07:42:30|4461.59|4460.99|4461.72|4461.12|4461.97|4461.37|4461.47|4460.87|16
1645083760000|2022-02-17 07:42:40|4461.97|4461.37|4462.22|4461.62|4462.22|4461.62|4461.72|4461.12|23
1645083770000|2022-02-17 07:42:50|4462.47|4461.87|4462.72|4462.12|4462.72|4462.12|4462.47|4461.87|14
1645083780000|2022-02-17 07:43:00|4462.84|4462.24|4462.97|4462.37|4463.22|4462.62|4462.72|4462.12|78
1645083790000|2022-02-17 07:43:10|4462.72|4462.12|4462.47|4461.87|4462.72|4462.12|4462.22|4461.62|20
1645083800000|2022-02-17 07:43:20|4462.72|4462.12|4462.72|4462.12|4462.97|4462.37|4462.72|4462.12|23
1645083810000|2022-02-17 07:43:30|4462.59|4461.99|4462.47|4461.87|4462.59|4461.99|4462.34|4461.74|28
1645083820000|2022-02-17 07:43:40|4462.59|4461.99|4462.72|4462.12|4462.72|4462.12|4462.47|4461.87|20
1645083830000|2022-02-17 07:43:50|4462.97|4462.37|4462.97|4462.37|4463.22|4462.62|4462.97|4462.37|8
1645083840000|2022-02-17 07:44:00|4462.84|4462.24|4462.97|4462.37|4462.97|4462.37|4462.84|4462.24|24
1645083850000|2022-02-17 07:44:10|4462.84|4462.24|4462.97|4462.37|4462.97|4462.37|4462.72|4462.12|11
1645083860000|2022-02-17 07:44:20|4463.22|4462.62|4463.22|4462.62|4463.47|4462.87|4462.97|4462.37|58
1645083870000|2022-02-17 07:44:30|4463.47|4462.87|4463.22|4462.62|4463.47|4462.87|4463.22|4462.62|28
1645083880000|2022-02-17 07:44:40|4463.34|4462.74|4462.97|4462.37|4463.34|4462.74|4462.84|4462.24|7
1645083890000|2022-02-17 07:44:50|4462.84|4462.24|4462.72|4462.12|4462.84|4462.24|4462.59|4461.99|32
1645083900000|2022-02-17 07:45:00|4462.97|4462.37|4462.97|4462.37|4463.09|4462.49|4462.97|4462.37|25
1645083910000|2022-02-17 07:45:10|4462.72|4462.12|4462.72|4462.12|4462.72|4462.12|4462.72|4462.12|3
1645083920000|2022-02-17 07:45:20|4462.59|4461.99|4462.72|4462.12|4462.72|4462.12|4462.59|4461.99|17
1645083930000|2022-02-17 07:45:30|4462.97|4462.37|4462.97|4462.37|4462.97|4462.37|4462.97|4462.37|5
1645083950000|2022-02-17 07:45:50|4463.22|4462.62|4463.22|4462.62|4463.22|4462.62|4463.22|4462.62|9
1645083960000|2022-02-17 07:46:00|4463.47|4462.87|4463.72|4463.12|4463.72|4463.12|4463.47|4462.87|26
1645083970000|2022-02-17 07:46:10|4463.97|4463.37|4463.97|4463.37|4464.09|4463.49|4463.97|4463.37|30
1645083980000|2022-02-17 07:46:20|4463.84|4463.24|4463.72|4463.12|4463.84|4463.24|4463.72|4463.12|10
1645083990000|2022-02-17 07:46:30|4463.47|4462.87|4464.72|4464.12|4464.72|4464.12|4463.47|4462.87|107
1645084000000|2022-02-17 07:46:40|4464.97|4464.37|4464.72|4464.12|4465.22|4464.62|4464.72|4464.12|99
1645084010000|2022-02-17 07:46:50|4464.84|4464.24|4465.72|4465.12|4465.72|4465.12|4464.84|4464.24|144
1645084020000|2022-02-17 07:47:00|4465.59|4464.99|4465.47|4464.87|4465.97|4465.37|4465.47|4464.87|146
1645084030000|2022-02-17 07:47:10|4465.72|4465.12|4466.47|4465.87|4466.47|4465.87|4465.09|4464.49|109
1645084040000|2022-02-17 07:47:20|4466.22|4465.62|4466.22|4465.62|4466.22|4465.62|4466.22|4465.62|42
1645084050000|2022-02-17 07:47:30|4465.97|4465.37|4465.97|4465.37|4466.22|4465.62|4465.72|4465.12|52
1645084060000|2022-02-17 07:47:40|4466.22|4465.62|4465.97|4465.37|4466.22|4465.62|4465.97|4465.37|30
1645084070000|2022-02-17 07:47:50|4465.72|4465.12|4465.72|4465.12|4465.72|4465.12|4465.72|4465.12|20
1645084080000|2022-02-17 07:48:00|4465.47|4464.87|4465.47|4464.87|4465.72|4465.12|4465.22|4464.62|60
1645084090000|2022-02-17 07:48:10|4465.34|4464.74|4465.72|4465.12|4465.84|4465.24|4465.22|4464.62|49
1645084100000|2022-02-17 07:48:20|4465.59|4464.99|4464.97|4464.37|4465.72|4465.12|4464.84|4464.24|24
1645084110000|2022-02-17 07:48:30|4464.84|4464.24|4464.97|4464.37|4465.22|4464.62|4464.84|4464.24|23
1645084120000|2022-02-17 07:48:40|4465.22|4464.62|4465.47|4464.87|4465.47|4464.87|4465.22|4464.62|50
1645084130000|2022-02-17 07:48:50|4465.97|4465.37|4465.47|4464.87|4465.97|4465.37|4465.47|4464.87|50
1645084140000|2022-02-17 07:49:00|4465.22|4464.62|4465.22|4464.62|4465.47|4464.87|4465.22|4464.62|17
1645084150000|2022-02-17 07:49:10|4464.97|4464.37|4465.47|4464.87|4465.72|4465.12|4464.97|4464.37|42
1645084160000|2022-02-17 07:49:20|4465.22|4464.62|4465.47|4464.87|4465.47|4464.87|4464.97|4464.37|32
1645084170000|2022-02-17 07:49:30|4465.72|4465.12|4465.22|4464.62|4465.72|4465.12|4465.22|4464.62|16
1645084180000|2022-02-17 07:49:40|4465.34|4464.74|4464.72|4464.12|4465.34|4464.74|4464.72|4464.12|61
1645084190000|2022-02-17 07:49:50|4464.97|4464.37|4464.97|4464.37|4464.97|4464.37|4464.72|4464.12|58
1645084200000|2022-02-17 07:50:00|4465.09|4464.49|4464.72|4464.12|4465.09|4464.49|4464.72|4464.12|26
1645084210000|2022-02-17 07:50:10|4464.84|4464.24|4464.47|4463.87|4464.84|4464.24|4464.47|4463.87|15
1645084220000|2022-02-17 07:50:20|||||||||3
1645084230000|2022-02-17 07:50:30|4464.72|4464.12|4464.72|4464.12|4465.22|4464.62|4464.72|4464.12|56
1645084240000|2022-02-17 07:50:40|4464.47|4463.87|4464.47|4463.87|4464.72|4464.12|4464.47|4463.87|76
1645084250000|2022-02-17 07:50:50|||||||||3
1645084260000|2022-02-17 07:51:00|4464.22|4463.62|4464.22|4463.62|4464.47|4463.87|4464.22|4463.62|48
1645084270000|2022-02-17 07:51:10|4464.34|4463.74|4463.97|4463.37|4464.47|4463.87|4463.97|4463.37|49
1645084280000|2022-02-17 07:51:20|4464.22|4463.62|4463.72|4463.12|4464.47|4463.87|4463.47|4462.87|92
1645084290000|2022-02-17 07:51:30|4463.97|4463.37|4463.97|4463.37|4464.22|4463.62|4463.97|4463.37|49
1645084300000|2022-02-17 07:51:40|4463.84|4463.24|4464.22|4463.62|4464.22|4463.62|4463.72|4463.12|15
1645084310000|2022-02-17 07:51:50|||||||||18
1645084320000|2022-02-17 07:52:00|4464.09|4463.49|4463.47|4462.87|4464.09|4463.49|4463.22|4462.62|23
1645084330000|2022-02-17 07:52:10|4463.22|4462.62|4463.72|4463.12|4463.72|4463.12|4463.22|4462.62|27
1645084340000|2022-02-17 07:52:20|4463.59|4462.99|4463.59|4462.99|4463.97|4463.37|4463.59|4462.99|27
1645084350000|2022-02-17 07:52:30|4463.72|4463.12|4463.72|4463.12|4463.72|4463.12|4463.59|4462.99|0
1645084360000|2022-02-17 07:52:40|4463.84|4463.24|4463.72|4463.12|4463.97|4463.37|4463.72|4463.12|16
1645084370000|2022-02-17 07:52:50|4463.59|4462.99|4463.22|4462.62|4463.59|4462.99|4462.97|4462.37|54
1645084380000|2022-02-17 07:53:00|4462.97|4462.37|4463.22|4462.62|4463.22|4462.62|4462.72|4462.12|35
1645084390000|2022-02-17 07:53:10|4463.09|4462.49|4463.09|4462.49|4463.09|4462.49|4462.97|4462.37|27
1645084400000|2022-02-17 07:53:20|4462.97|4462.37|4462.97|4462.37|4463.22|4462.62|4462.97|4462.37|25
1645084410000|2022-02-17 07:53:30|4463.09|4462.49|4462.97|4462.37|4463.22|4462.62|4462.97|4462.37|22
1645084420000|2022-02-17 07:53:40|4462.72|4462.12|4462.72|4462.12|4462.97|4462.37|4462.72|4462.12|12
1645084430000|2022-02-17 07:53:50|4462.22|4461.62|4462.47|4461.87|4462.47|4461.87|4462.22|4461.62|45
1645084440000|2022-02-17 07:54:00|4462.22|4461.62|4462.47|4461.87|4462.47|4461.87|4462.22|4461.62|61
1645084450000|2022-02-17 07:54:10|4462.72|4462.12|4462.72|4462.12|4462.72|4462.12|4462.72|4462.12|23
1645084460000|2022-02-17 07:54:20|4462.84|4462.24|4463.22|4462.62|4463.72|4463.12|4462.72|4462.12|102
1645084470000|2022-02-17 07:54:30|4463.34|4462.74|4462.97|4462.37|4463.34|4462.74|4462.97|4462.37|17
1645084480000|2022-02-17 07:54:40|4462.72|4462.12|4462.97|4462.37|4462.97|4462.37|4462.72|4462.12|16
1645084490000|2022-02-17 07:54:50|||||||||3
1645084500000|2022-02-17 07:55:00|4462.84|4462.24|4462.47|4461.87|4462.97|4462.37|4462.22|4461.62|40
1645084510000|2022-02-17 07:55:10|4462.34|4461.74|4462.34|4461.74|4462.34|4461.74|4462.34|4461.74|4
1645084520000|2022-02-17 07:55:20|4462.47|4461.87|4463.34|4462.74|4463.47|4462.87|4462.47|4461.87|29
1645084530000|2022-02-17 07:55:30|4463.22|4462.62|4463.47|4462.87|4463.47|4462.87|4463.22|4462.62|8
1645084540000|2022-02-17 07:55:40|4463.59|4462.99|4463.97|4463.37|4463.97|4463.37|4463.47|4462.87|10
1645084550000|2022-02-17 07:55:50|4464.22|4463.62|4463.72|4463.12|4464.22|4463.62|4463.72|4463.12|30
1645084560000|2022-02-17 07:56:00|4463.47|4462.87|4463.34|4462.74|4463.47|4462.87|4463.34|4462.74|8
1645084570000|2022-02-17 07:56:10|4463.47|4462.87|4463.47|4462.87|4463.59|4462.99|4463.47|4462.87|2
1645084580000|2022-02-17 07:56:20|4463.72|4463.12|4463.47|4462.87|4463.72|4463.12|4463.47|4462.87|12
1645084590000|2022-02-17 07:56:30|4463.59|4462.99|4464.22|4463.62|4464.22|4463.62|4463.47|4462.87|7
1645084600000|2022-02-17 07:56:40|4464.34|4463.74|4464.72|4464.12|4464.72|4464.12|4464.34|4463.74|29
1645084610000|2022-02-17 07:56:50|4464.47|4463.87|4463.97|4463.37|4464.47|4463.87|4463.97|4463.37|25
1645084620000|2022-02-17 07:57:00|4463.72|4463.12|4463.59|4462.99|4463.72|4463.12|4463.59|4462.99|26
1645084630000|2022-02-17 07:57:10|4463.72|4463.12|4463.72|4463.12|4463.97|4463.37|4463.72|4463.12|3
1645084640000|2022-02-17 07:57:20|4463.84|4463.24|4463.97|4463.37|4463.97|4463.37|4463.72|4463.12|17
1645084650000|2022-02-17 07:57:30|4464.09|4463.49|4464.22|4463.62|4464.22|4463.62|4463.97|4463.37|13
1645084660000|2022-02-17 07:57:40|4464.09|4463.49|4464.22|4463.62|4464.22|4463.62|4463.84|4463.24|4
1645084670000|2022-02-17 07:57:50|4464.09|4463.49|4463.72|4463.12|4464.09|4463.49|4463.72|4463.12|1
1645084680000|2022-02-17 07:58:00|4463.84|4463.24|4463.47|4462.87|4463.97|4463.37|4463.34|4462.74|59
1645084690000|2022-02-17 07:58:10|4463.59|4462.99|4462.84|4462.24|4463.59|4462.99|4462.72|4462.12|41
1645084700000|2022-02-17 07:58:20|4462.97|4462.37|4463.22|4462.62|4463.22|4462.62|4462.47|4461.87|66
1645084710000|2022-02-17 07:58:30|4462.97|4462.37|4462.22|4461.62|4463.09|4462.49|4462.22|4461.62|122
1645084720000|2022-02-17 07:58:40|4461.97|4461.37|4461.97|4461.37|4461.97|4461.37|4461.47|4460.87|59
1645084730000|2022-02-17 07:58:50|4462.22|4461.62|4462.22|4461.62|4462.22|4461.62|4462.22|4461.62|56
1645084740000|2022-02-17 07:59:00|4462.34|4461.74|4461.72|4461.12|4462.47|4461.87|4461.72|4461.12|17
1645084750000|2022-02-17 07:59:10|4461.84|4461.24|4461.97|4461.37|4462.22|4461.62|4461.84|4461.24|19
1645084760000|2022-02-17 07:59:20|4462.09|4461.49|4462.72|4462.12|4462.84|4462.24|4462.09|4461.49|84
1645084770000|2022-02-17 07:59:30|4462.97|4462.37|4463.47|4462.87|4463.72|4463.12|4462.97|4462.37|51
1645084780000|2022-02-17 07:59:40|4463.34|4462.74|4463.59|4462.99|4463.72|4463.12|4463.34|4462.74|43
1645084790000|2022-02-17 07:59:50|4463.72|4463.12|4464.84|4464.24|4464.97|4464.37|4463.59|4462.99|89
1645084800000|2022-02-17 08:00:00|4464.72|4464.12|4467.84|4467.24|4468.22|4467.62|4464.72|4464.12|586
1645084810000|2022-02-17 08:00:10|4467.72|4467.12|4468.34|4467.74|4468.97|4468.37|4467.47|4466.87|333
1645084820000|2022-02-17 08:00:20|4468.47|4467.87|4468.47|4467.87|4468.72|4468.12|4467.97|4467.37|175
1645084830000|2022-02-17 08:00:30|4468.34|4467.74|4467.97|4467.37|4468.84|4468.24|4467.72|4467.12|77
1645084840000|2022-02-17 08:00:40|4467.84|4467.24|4468.22|4467.62|4468.22|4467.62|4467.47|4466.87|114
1645084850000|2022-02-17 08:00:50|4468.47|4467.87|4467.97|4467.37|4469.47|4468.87|4467.97|4467.37|205
1645084860000|2022-02-17 08:01:00|4468.22|4467.62|4467.22|4466.62|4468.72|4468.12|4467.22|4466.62|238
1645084870000|2022-02-17 08:01:10|4466.97|4466.37|4466.97|4466.37|4467.97|4467.37|4466.72|4466.12|155
1645084880000|2022-02-17 08:01:20|4466.84|4466.24|4468.22|4467.62|4468.59|4467.99|4466.84|4466.24|83
1645084890000|2022-02-17 08:01:30|4467.97|4467.37|4469.22|4468.62|4469.47|4468.87|4467.97|4467.37|85
1645084900000|2022-02-17 08:01:40|4469.47|4468.87|4469.72|4469.12|4470.47|4469.87|4469.47|4468.87|251
1645084910000|2022-02-17 08:01:50|4469.97|4469.37|4469.47|4468.87|4470.47|4469.87|4469.47|4468.87|107
1645084920000|2022-02-17 08:02:00|4469.72|4469.12|4470.22|4469.62|4470.22|4469.62|4468.47|4467.87|101
1645084930000|2022-02-17 08:02:10|4470.47|4469.87|4470.72|4470.12|4470.97|4470.37|4470.22|4469.62|120
1645084940000|2022-02-17 08:02:20|4470.47|4469.87|4469.47|4468.87|4470.47|4469.87|4469.47|4468.87|67
1645084950000|2022-02-17 08:02:30|4469.59|4468.99|4469.22|4468.62|4469.97|4469.37|4469.22|4468.62|70
1645084960000|2022-02-17 08:02:40|4469.47|4468.87|4470.59|4469.99|4470.84|4470.24|4469.47|4468.87|48
1645084970000|2022-02-17 08:02:50|4470.72|4470.12|4470.97|4470.37|4471.09|4470.49|4470.47|4469.87|442
1645084980000|2022-02-17 08:03:00|4471.22|4470.62|4469.72|4469.12|4471.22|4470.62|4469.72|4469.12|139
1645084990000|2022-02-17 08:03:10|4469.97|4469.37|4470.22|4469.62|4470.22|4469.62|4469.84|4469.24|75
1645085000000|2022-02-17 08:03:20|4470.09|4469.49|4470.22|4469.62|4470.47|4469.87|4469.72|4469.12|54
1645085010000|2022-02-17 08:03:30|4470.09|4469.49|4469.72|4469.12|4470.22|4469.62|4469.72|4469.12|35
1645085020000|2022-02-17 08:03:40|4469.47|4468.87|4470.72|4470.12|4470.72|4470.12|4469.22|4468.62|118
1645085030000|2022-02-17 08:03:50|4470.97|4470.37|4470.72|4470.12|4471.22|4470.62|4470.59|4469.99|63
1645085040000|2022-02-17 08:04:00|4470.59|4469.99|4469.97|4469.37|4470.59|4469.99|4469.47|4468.87|86
1645085050000|2022-02-17 08:04:10|4469.72|4469.12|4469.72|4469.12|4469.97|4469.37|4469.47|4468.87|25
1645085060000|2022-02-17 08:04:20|4469.59|4468.99|4468.84|4468.24|4469.72|4469.12|4468.84|4468.24|34
1645085070000|2022-02-17 08:04:30|4468.97|4468.37|4469.47|4468.87|4469.47|4468.87|4468.72|4468.12|73
1645085080000|2022-02-17 08:04:40|4469.22|4468.62|4469.34|4468.74|4469.72|4469.12|4468.47|4467.87|36
1645085090000|2022-02-17 08:04:50|4469.47|4468.87|4469.97|4469.37|4469.97|4469.37|4469.47|4468.87|23
1645085100000|2022-02-17 08:05:00|4469.72|4469.12|4469.72|4469.12|4469.72|4469.12|4469.09|4468.49|73
1645085110000|2022-02-17 08:05:10|4469.97|4469.37|4471.72|4471.12|4471.72|4471.12|4469.97|4469.37|58
1645085120000|2022-02-17 08:05:20|4471.59|4470.99|4470.97|4470.37|4471.59|4470.99|4470.97|4470.37|68
1645085130000|2022-02-17 08:05:30|4470.84|4470.24|4469.97|4469.37|4470.84|4470.24|4469.72|4469.12|25
1645085140000|2022-02-17 08:05:40|4470.09|4469.49|4469.22|4468.62|4470.09|4469.49|4468.72|4468.12|77
1645085150000|2022-02-17 08:05:50|4469.34|4468.74|4469.59|4468.99|4469.84|4469.24|4469.09|4468.49|27
1645085160000|2022-02-17 08:06:00|4469.47|4468.87|4469.72|4469.12|4469.84|4469.24|4469.22|4468.62|51
1645085170000|2022-02-17 08:06:10|4469.59|4468.99|4469.72|4469.12|4469.84|4469.24|4469.22|4468.62|29
1645085180000|2022-02-17 08:06:20|4469.47|4468.87|4469.97|4469.37|4470.72|4470.12|4469.22|4468.62|82
1645085190000|2022-02-17 08:06:30|4470.09|4469.49|4469.97|4469.37|4470.22|4469.62|4469.47|4468.87|93
1645085200000|2022-02-17 08:06:40|4470.22|4469.62|4470.09|4469.49|4470.47|4469.87|4469.47|4468.87|70
1645085210000|2022-02-17 08:06:50|4469.97|4469.37|4469.47|4468.87|4469.97|4469.37|4469.22|4468.62|29
1645085220000|2022-02-17 08:07:00|4469.59|4468.99|4468.97|4468.37|4469.84|4469.24|4468.72|4468.12|74
1645085230000|2022-02-17 08:07:10|4468.72|4468.12|4468.47|4467.87|4468.84|4468.24|4468.22|4467.62|74
1645085240000|2022-02-17 08:07:20|4468.59|4467.99|4470.09|4469.49|4470.09|4469.49|4468.59|4467.99|45
1645085250000|2022-02-17 08:07:30|4469.97|4469.37|4469.47|4468.87|4470.34|4469.74|4469.22|4468.62|20
1645085260000|2022-02-17 08:07:40|4469.09|4468.49|4468.22|4467.62|4469.09|4468.49|4468.22|4467.62|46
1645085270000|2022-02-17 08:07:50|4468.34|4467.74|4468.97|4468.37|4469.22|4468.62|4468.34|4467.74|51
1645085280000|2022-02-17 08:08:00|4468.72|4468.12|4469.47|4468.87|4470.09|4469.49|4468.72|4468.12|57
1645085290000|2022-02-17 08:08:10|4469.59|4468.99|4468.34|4467.74|4469.72|4469.12|4468.34|4467.74|81
1645085300000|2022-02-17 08:08:20|4468.47|4467.87|4468.22|4467.62|4468.84|4468.24|4467.97|4467.37|60
1645085310000|2022-02-17 08:08:30|4468.34|4467.74|4468.22|4467.62|4468.47|4467.87|4467.97|4467.37|9
1645085320000|2022-02-17 08:08:40|4468.47|4467.87|4469.72|4469.12|4469.72|4469.12|4468.22|4467.62|44
1645085330000|2022-02-17 08:08:50|4469.97|4469.37|4469.22|4468.62|4470.09|4469.49|4469.22|4468.62|22
1645085340000|2022-02-17 08:09:00|4469.34|4468.74|4470.72|4470.12|4470.72|4470.12|4469.22|4468.62|42
1645085350000|2022-02-17 08:09:10|4470.47|4469.87|4470.47|4469.87|4470.72|4470.12|4470.47|4469.87|43
1645085360000|2022-02-17 08:09:20|4470.22|4469.62|4470.47|4469.87|4470.47|4469.87|4469.47|4468.87|75
1645085370000|2022-02-17 08:09:30|4470.72|4470.12|4471.97|4471.37|4471.97|4471.37|4470.72|4470.12|235
1645085380000|2022-02-17 08:09:40|4472.22|4471.62|4471.97|4471.37|4472.47|4471.87|4471.97|4471.37|131
1645085390000|2022-02-17 08:09:50|4472.09|4471.49|4472.22|4471.62|4472.47|4471.87|4471.97|4471.37|50
1645085400000|2022-02-17 08:10:00|4472.47|4471.87|4472.47|4471.87|4472.84|4472.24|4472.22|4471.62|205
1645085410000|2022-02-17 08:10:10|4472.72|4472.12|4473.47|4472.87|4473.97|4473.37|4472.34|4471.74|168
1645085420000|2022-02-17 08:10:20|4472.97|4472.37|4471.72|4471.12|4473.22|4472.62|4471.72|4471.12|147
1645085430000|2022-02-17 08:10:30|4471.84|4471.24|4471.22|4470.62|4471.84|4471.24|4470.97|4470.37|53
1645085440000|2022-02-17 08:10:40|4471.34|4470.74|4471.59|4470.99|4471.97|4471.37|4470.97|4470.37|68
1645085450000|2022-02-17 08:10:50|4471.72|4471.12|4472.72|4472.12|4472.72|4472.12|4471.72|4471.12|42
1645085460000|2022-02-17 08:11:00|4473.09|4472.49|4473.22|4472.62|4473.47|4472.87|4472.97|4472.37|98
1645085470000|2022-02-17 08:11:10|4472.97|4472.37|4472.72|4472.12|4472.97|4472.37|4472.72|4472.12|29
1645085480000|2022-02-17 08:11:20|4472.97|4472.37|4473.47|4472.87|4473.47|4472.87|4472.47|4471.87|94
1645085490000|2022-02-17 08:11:30|4473.22|4472.62|4472.72|4472.12|4473.22|4472.62|4472.47|4471.87|54
1645085500000|2022-02-17 08:11:40|4472.97|4472.37|4472.34|4471.74|4472.97|4472.37|4472.22|4471.62|43
1645085510000|2022-02-17 08:11:50|4472.22|4471.62|4470.97|4470.37|4472.34|4471.74|4470.72|4470.12|76
1645085520000|2022-02-17 08:12:00|4471.09|4470.49|4471.22|4470.62|4471.72|4471.12|4470.97|4470.37|36
1645085530000|2022-02-17 08:12:10|4470.97|4470.37|4470.97|4470.37|4471.34|4470.74|4470.97|4470.37|50
1645085540000|2022-02-17 08:12:20|4471.22|4470.62|4471.09|4470.49|4471.22|4470.62|4470.72|4470.12|31
1645085550000|2022-02-17 08:12:30|4471.22|4470.62|4471.47|4470.87|4471.72|4471.12|4470.72|4470.12|20
1645085560000|2022-02-17 08:12:40|4471.84|4471.24|4471.47|4470.87|4472.22|4471.62|4471.22|4470.62|27
1645085570000|2022-02-17 08:12:50|4471.59|4470.99|4471.72|4471.12|4471.72|4471.12|4471.47|4470.87|16
1645085580000|2022-02-17 08:13:00|4471.59|4470.99|4471.47|4470.87|4471.72|4471.12|4470.72|4470.12|30
1645085590000|2022-02-17 08:13:10|4471.72|4471.12|4472.22|4471.62|4472.47|4471.87|4471.72|4471.12|43
1645085600000|2022-02-17 08:13:20|4472.09|4471.49|4471.47|4470.87|4472.22|4471.62|4471.47|4470.87|103
1645085610000|2022-02-17 08:13:30|4470.84|4470.24|4470.47|4469.87|4470.84|4470.24|4470.22|4469.62|28
1645085620000|2022-02-17 08:13:40|4470.72|4470.12|4469.72|4469.12|4470.72|4470.12|4469.72|4469.12|58
1645085630000|2022-02-17 08:13:50|4469.47|4468.87|4469.47|4468.87|4469.72|4469.12|4469.34|4468.74|34
1645085640000|2022-02-17 08:14:00|4469.59|4468.99|4469.22|4468.62|4469.72|4469.12|4468.97|4468.37|48
1645085650000|2022-02-17 08:14:10|4469.47|4468.87|4469.72|4469.12|4469.97|4469.37|4469.09|4468.49|105
1645085660000|2022-02-17 08:14:20|4469.47|4468.87|4469.22|4468.62|4469.47|4468.87|4468.97|4468.37|68
1645085670000|2022-02-17 08:14:30|4468.97|4468.37|4469.22|4468.62|4469.34|4468.74|4468.97|4468.37|44
1645085680000|2022-02-17 08:14:40|4468.97|4468.37|4469.47|4468.87|4469.47|4468.87|4468.84|4468.24|48
1645085690000|2022-02-17 08:14:50|4469.72|4469.12|4469.47|4468.87|4469.84|4469.24|4468.97|4468.37|47
1645085700000|2022-02-17 08:15:00|4469.22|4468.62|4469.09|4468.49|4469.72|4469.12|4468.97|4468.37|57
1645085710000|2022-02-17 08:15:10|4468.97|4468.37|4468.09|4467.49|4469.09|4468.49|4467.72|4467.12|57
1645085720000|2022-02-17 08:15:20|4468.22|4467.62|4467.72|4467.12|4468.22|4467.62|4467.47|4466.87|114
1645085730000|2022-02-17 08:15:30|4467.47|4466.87|4467.97|4467.37|4467.97|4467.37|4467.47|4466.87|90
1645085740000|2022-02-17 08:15:40|4467.84|4467.24|4467.47|4466.87|4467.97|4467.37|4467.47|4466.87|140
1645085750000|2022-02-17 08:15:50|4467.59|4466.99|4466.72|4466.12|4467.84|4467.24|4466.47|4465.87|104
1645085760000|2022-02-17 08:16:00|4466.84|4466.24|4467.72|4467.12|4467.72|4467.12|4466.84|4466.24|253
1645085770000|2022-02-17 08:16:10|4467.59|4466.99|4467.97|4467.37|4468.22|4467.62|4467.47|4466.87|81
1645085780000|2022-02-17 08:16:20|4467.72|4467.12|4467.97|4467.37|4468.47|4467.87|4467.72|4467.12|41
1645085790000|2022-02-17 08:16:30|4467.72|4467.12|4465.22|4464.62|4468.22|4467.62|4465.09|4464.49|703
1645085800000|2022-02-17 08:16:40|4465.47|4464.87|4463.34|4462.74|4465.47|4464.87|4463.34|4462.74|220
1645085810000|2022-02-17 08:16:50|4463.47|4462.87|4464.47|4463.87|4464.59|4463.99|4463.47|4462.87|127
1645085820000|2022-02-17 08:17:00|4464.59|4463.99|4464.97|4464.37|4465.59|4464.99|4464.47|4463.87|185
1645085830000|2022-02-17 08:17:10|4465.09|4464.49|4465.34|4464.74|4465.97|4465.37|4464.97|4464.37|138
1645085840000|2022-02-17 08:17:20|4465.22|4464.62|4464.72|4464.12|4465.34|4464.74|4464.47|4463.87|46
1645085850000|2022-02-17 08:17:30|4464.97|4464.37|4464.97|4464.37|4464.97|4464.37|4464.22|4463.62|28
1645085860000|2022-02-17 08:17:40|4465.34|4464.74|4465.97|4465.37|4466.09|4465.49|4465.22|4464.62|77
1645085870000|2022-02-17 08:17:50|4465.72|4465.12|4466.47|4465.87|4466.72|4466.12|4465.72|4465.12|252
1645085880000|2022-02-17 08:18:00|4465.97|4465.37|4466.22|4465.62|4466.22|4465.62|4465.97|4465.37|53
1645085890000|2022-02-17 08:18:10|4466.09|4465.49|4465.72|4465.12|4466.22|4465.62|4464.97|4464.37|34
1645085900000|2022-02-17 08:18:20|4465.47|4464.87|4465.97|4465.37|4465.97|4465.37|4465.22|4464.62|24
1645085910000|2022-02-17 08:18:30|4465.72|4465.12|4465.22|4464.62|4465.97|4465.37|4465.22|4464.62|53
1645085920000|2022-02-17 08:18:40|4464.84|4464.24|4464.72|4464.12|4464.84|4464.24|4464.34|4463.74|38
1645085930000|2022-02-17 08:18:50|4464.47|4463.87|4464.47|4463.87|4464.72|4464.12|4464.22|4463.62|25
1645085940000|2022-02-17 08:19:00|4464.72|4464.12|4464.97|4464.37|4465.22|4464.62|4464.22|4463.62|37
1645085950000|2022-02-17 08:19:10|4464.84|4464.24|4465.22|4464.62|4465.22|4464.62|4464.59|4463.99|23
1645085960000|2022-02-17 08:19:20|4465.47|4464.87|4465.47|4464.87|4465.97|4465.37|4465.22|4464.62|23
1645085970000|2022-02-17 08:19:30|4465.72|4465.12|4464.97|4464.37|4465.97|4465.37|4464.97|4464.37|16
1645085980000|2022-02-17 08:19:40|4464.47|4463.87|4464.22|4463.62|4464.47|4463.87|4464.22|4463.62|40
1645085990000|2022-02-17 08:19:50|4463.97|4463.37|4463.97|4463.37|4464.47|4463.87|4463.97|4463.37|34
1645086000000|2022-02-17 08:20:00|4464.22|4463.62|4466.47|4465.87|4466.47|4465.87|4464.22|4463.62|120
1645086010000|2022-02-17 08:20:10|4466.59|4465.99|4466.22|4465.62|4466.72|4466.12|4466.22|4465.62|55
1645086020000|2022-02-17 08:20:20|4466.47|4465.87|4465.22|4464.62|4466.84|4466.24|4465.22|4464.62|36
1645086030000|2022-02-17 08:20:30|4465.47|4464.87|4466.47|4465.87|4466.47|4465.87|4465.22|4464.62|48
1645086040000|2022-02-17 08:20:40|4466.22|4465.62|4465.72|4465.12|4466.47|4465.87|4465.59|4464.99|56
1645086050000|2022-02-17 08:20:50|4465.97|4465.37|4466.47|4465.87|4466.72|4466.12|4465.72|4465.12|26
1645086060000|2022-02-17 08:21:00|4466.59|4465.99|4465.97|4465.37|4466.72|4466.12|4465.34|4464.74|68
1645086070000|2022-02-17 08:21:10|4466.22|4465.62|4465.97|4465.37|4466.72|4466.12|4465.97|4465.37|39
1645086080000|2022-02-17 08:21:20|4465.84|4465.24|4466.22|4465.62|4466.22|4465.62|4465.72|4465.12|18
1645086090000|2022-02-17 08:21:30|4466.09|4465.49|4466.22|4465.62|4466.22|4465.62|4465.97|4465.37|8
1645086100000|2022-02-17 08:21:40|4465.97|4465.37|4466.59|4465.99|4466.72|4466.12|4465.97|4465.37|32
1645086110000|2022-02-17 08:21:50|4466.72|4466.12|4466.72|4466.12|4466.97|4466.37|4466.22|4465.62|50
1645086120000|2022-02-17 08:22:00|4466.47|4465.87|4465.22|4464.62|4466.47|4465.87|4464.97|4464.37|67
1645086130000|2022-02-17 08:22:10|4465.47|4464.87|4466.47|4465.87|4466.84|4466.24|4465.22|4464.62|42
1645086140000|2022-02-17 08:22:20|4466.59|4465.99|4465.97|4465.37|4466.72|4466.12|4465.47|4464.87|25
1645086150000|2022-02-17 08:22:30|4465.72|4465.12|4465.72|4465.12|4466.22|4465.62|4465.22|4464.62|45
1645086160000|2022-02-17 08:22:40|4465.84|4465.24|4465.97|4465.37|4466.09|4465.49|4465.72|4465.12|9
1645086170000|2022-02-17 08:22:50|4466.09|4465.49|4465.97|4465.37|4466.09|4465.49|4465.72|4465.12|14
1645086180000|2022-02-17 08:23:00|4465.84|4465.24|4465.47|4464.87|4465.84|4465.24|4465.22|4464.62|27
1645086190000|2022-02-17 08:23:10|4465.59|4464.99|4464.59|4463.99|4465.72|4465.12|4464.47|4463.87|15
1645086200000|2022-02-17 08:23:20|4464.72|4464.12|4464.84|4464.24|4464.97|4464.37|4464.59|4463.99|9
1645086210000|2022-02-17 08:23:30|4464.72|4464.12|4464.97|4464.37|4464.97|4464.37|4464.47|4463.87|20
1645086220000|2022-02-17 08:23:40|4464.84|4464.24|4465.22|4464.62|4465.84|4465.24|4464.84|4464.24|28
1645086230000|2022-02-17 08:23:50|4464.97|4464.37|4465.47|4464.87|4465.59|4464.99|4464.97|4464.37|17
1645086240000|2022-02-17 08:24:00|4465.34|4464.74|4464.47|4463.87|4465.47|4464.87|4464.22|4463.62|47
1645086250000|2022-02-17 08:24:10|4464.72|4464.12|4464.97|4464.37|4465.22|4464.62|4464.72|4464.12|32
1645086260000|2022-02-17 08:24:20|4464.72|4464.12|4464.22|4463.62|4464.97|4464.37|4464.22|4463.62|24
1645086270000|2022-02-17 08:24:30|4464.34|4463.74|4463.22|4462.62|4464.34|4463.74|4462.97|4462.37|73
1645086280000|2022-02-17 08:24:40|4463.47|4462.87|4463.72|4463.12|4463.97|4463.37|4463.47|4462.87|33
1645086290000|2022-02-17 08:24:50|4463.47|4462.87|4463.34|4462.74|4463.72|4463.12|4463.22|4462.62|32
1645086300000|2022-02-17 08:25:00|4463.22|4462.62|4464.72|4464.12|4464.72|4464.12|4463.22|4462.62|96
1645086310000|2022-02-17 08:25:10|4464.59|4463.99|4463.84|4463.24|4464.59|4463.99|4463.72|4463.12|107
1645086320000|2022-02-17 08:25:20|4463.72|4463.12|4463.72|4463.12|4464.09|4463.49|4463.72|4463.12|21
1645086330000|2022-02-17 08:25:30|4463.47|4462.87|4463.22|4462.62|4463.72|4463.12|4463.22|4462.62|22
1645086340000|2022-02-17 08:25:40|4463.34|4462.74|4462.22|4461.62|4463.34|4462.74|4462.22|4461.62|82
1645086350000|2022-02-17 08:25:50|4462.34|4461.74|4462.47|4461.87|4462.72|4462.12|4462.22|4461.62|69
1645086360000|2022-02-17 08:26:00|4462.97|4462.37|4462.47|4461.87|4462.97|4462.37|4462.22|4461.62|57
1645086370000|2022-02-17 08:26:10|4462.22|4461.62|4463.47|4462.87|4463.97|4463.37|4462.22|4461.62|88
1645086380000|2022-02-17 08:26:20|4463.72|4463.12|4462.72|4462.12|4463.72|4463.12|4462.59|4461.99|69
1645086390000|2022-02-17 08:26:30|4462.47|4461.87|4462.22|4461.62|4462.47|4461.87|4462.22|4461.62|15
1645086400000|2022-02-17 08:26:40|4462.47|4461.87|4456.34|4455.74|4462.59|4461.99|4456.34|4455.74|935
1645086410000|2022-02-17 08:26:50|4456.47|4455.87|4455.34|4454.74|4457.72|4457.12|4453.97|4453.37|1110
1645086420000|2022-02-17 08:27:00|4455.22|4454.62|4448.22|4447.62|4455.47|4454.87|4448.22|4447.62|911
1645086430000|2022-02-17 08:27:10|4448.59|4447.99|4450.22|4449.62|4450.59|4449.99|4447.84|4447.24|913
1645086440000|2022-02-17 08:27:20|4450.47|4449.87|4451.09|4450.49|4451.72|4451.12|4450.22|4449.62|745
1645086450000|2022-02-17 08:27:30|4451.22|4450.62|4450.34|4449.74|4451.47|4450.87|4448.97|4448.37|382
1645086460000|2022-02-17 08:27:40|4450.22|4449.62|4450.34|4449.74|4451.47|4450.87|4449.34|4448.74|307
1645086470000|2022-02-17 08:27:50|4450.47|4449.87|4450.47|4449.87|4451.97|4451.37|4449.72|4449.12|322
1645086480000|2022-02-17 08:28:00|4450.84|4450.24|4448.97|4448.37|4450.97|4450.37|4448.47|4447.87|404
1645086490000|2022-02-17 08:28:10|4448.47|4447.87|4447.22|4446.62|4448.72|4448.12|4447.22|4446.62|413
1645086500000|2022-02-17 08:28:20|4447.47|4446.87|4447.72|4447.12|4447.72|4447.12|4446.59|4445.99|732
1645086510000|2022-02-17 08:28:30|4447.97|4447.37|4446.72|4446.12|4447.97|4447.37|4446.59|4445.99|275
1645086520000|2022-02-17 08:28:40|4446.84|4446.24|4448.22|4447.62|4448.47|4447.87|4446.72|4446.12|350
1645086530000|2022-02-17 08:28:50|4448.09|4447.49|4451.09|4450.49|4451.22|4450.62|4447.84|4447.24|376
1645086540000|2022-02-17 08:29:00|4451.22|4450.62|4447.72|4447.12|4451.97|4451.37|4447.34|4446.74|295
1645086550000|2022-02-17 08:29:10|4447.97|4447.37|4447.84|4447.24|4448.47|4447.87|4447.72|4447.12|169
1645086560000|2022-02-17 08:29:20|4447.97|4447.37|4448.97|4448.37|4449.72|4449.12|4446.59|4445.99|231
1645086570000|2022-02-17 08:29:30|4449.22|4448.62|4450.47|4449.87|4450.72|4450.12|4449.22|4448.62|225
1645086580000|2022-02-17 08:29:40|4450.72|4450.12|4449.22|4448.62|4450.72|4450.12|4448.59|4447.99|179
1645086590000|2022-02-17 08:29:50|4449.72|4449.12|4449.97|4449.37|4451.47|4450.87|4449.59|4448.99|184
1645086600000|2022-02-17 08:30:00|4450.09|4449.49|4451.09|4450.49|4451.97|4451.37|4449.72|4449.12|259
1645086610000|2022-02-17 08:30:10|4451.22|4450.62|4451.97|4451.37|4452.59|4451.99|4450.47|4449.87|144
1645086620000|2022-02-17 08:30:20|4452.22|4451.62|4452.72|4452.12|4453.47|4452.87|4451.47|4450.87|559
1645086630000|2022-02-17 08:30:30|4452.84|4452.24|4452.72|4452.12|4453.22|4452.62|4452.34|4451.74|95
1645086640000|2022-02-17 08:30:40|4452.59|4451.99|4453.97|4453.37|4453.97|4453.37|4452.47|4451.87|44
1645086650000|2022-02-17 08:30:50|4454.22|4453.62|4452.97|4452.37|4454.22|4453.62|4452.72|4452.12|80
1645086660000|2022-02-17 08:31:00|4452.84|4452.24|4452.47|4451.87|4453.47|4452.87|4451.59|4450.99|147
1645086670000|2022-02-17 08:31:10|4452.22|4451.62|4451.72|4451.12|4452.72|4452.12|4451.47|4450.87|97
1645086680000|2022-02-17 08:31:20|4451.84|4451.24|4455.22|4454.62|4455.22|4454.62|4451.84|4451.24|150
1645086690000|2022-02-17 08:31:30|4454.97|4454.37|4453.47|4452.87|4455.22|4454.62|4452.97|4452.37|110
1645086700000|2022-02-17 08:31:40|4453.97|4453.37|4454.47|4453.87|4455.47|4454.87|4453.97|4453.37|153
1645086710000|2022-02-17 08:31:50|4453.97|4453.37|4454.34|4453.74|4454.59|4453.99|4453.22|4452.62|147
1645086720000|2022-02-17 08:32:00|4454.22|4453.62|4454.34|4453.74|4454.34|4453.74|4453.59|4452.99|63
1645086730000|2022-02-17 08:32:10|4454.22|4453.62|4454.22|4453.62|4454.72|4454.12|4453.22|4452.62|73
1645086740000|2022-02-17 08:32:20|4453.97|4453.37|4454.72|4454.12|4454.72|4454.12|4453.84|4453.24|37
1645086750000|2022-02-17 08:32:30|4454.97|4454.37|4457.09|4456.49|4457.22|4456.62|4454.97|4454.37|589
1645086760000|2022-02-17 08:32:40|4456.97|4456.37|4455.97|4455.37|4457.47|4456.87|4455.72|4455.12|145
1645086770000|2022-02-17 08:32:50|4455.84|4455.24|4455.72|4455.12|4456.34|4455.74|4455.59|4454.99|192
1645086780000|2022-02-17 08:33:00|4455.97|4455.37|4455.47|4454.87|4456.22|4455.62|4454.47|4453.87|159
1645086790000|2022-02-17 08:33:10|4455.34|4454.74|4455.72|4455.12|4455.72|4455.12|4454.97|4454.37|42
1645086800000|2022-02-17 08:33:20|4455.47|4454.87|4453.97|4453.37|4455.72|4455.12|4453.47|4452.87|146
1645086810000|2022-02-17 08:33:30|4454.09|4453.49|4454.34|4453.74|4454.47|4453.87|4453.84|4453.24|63
1645086820000|2022-02-17 08:33:40|4454.47|4453.87|4453.72|4453.12|4454.47|4453.87|4453.72|4453.12|47
1645086830000|2022-02-17 08:33:50|4453.84|4453.24|4453.84|4453.24|4454.22|4453.62|4453.22|4452.62|84
1645086840000|2022-02-17 08:34:00|4453.72|4453.12|4452.47|4451.87|4453.72|4453.12|4452.47|4451.87|99
1645086850000|2022-02-17 08:34:10|4452.22|4451.62|4452.22|4451.62|4452.34|4451.74|4451.34|4450.74|101
1645086860000|2022-02-17 08:34:20|4451.97|4451.37|4453.09|4452.49|4453.47|4452.87|4451.97|4451.37|81
1645086870000|2022-02-17 08:34:30|4452.72|4452.12|4452.47|4451.87|4452.84|4452.24|4450.97|4450.37|172
1645086880000|2022-02-17 08:34:40|4452.72|4452.12|4451.97|4451.37|4452.72|4452.12|4451.72|4451.12|48
1645086890000|2022-02-17 08:34:50|4451.34|4450.74|4451.22|4450.62|4451.47|4450.87|4450.72|4450.12|148
1645086900000|2022-02-17 08:35:00|4450.97|4450.37|4449.72|4449.12|4451.72|4451.12|4449.72|4449.12|284
1645086910000|2022-02-17 08:35:10|4449.59|4448.99|4449.22|4448.62|4450.47|4449.87|4449.22|4448.62|147
1645086920000|2022-02-17 08:35:20|4449.09|4448.49|4448.72|4448.12|4449.72|4449.12|4448.47|4447.87|129
1645086930000|2022-02-17 08:35:30|4448.97|4448.37|4447.47|4446.87|4449.22|4448.62|4447.34|4446.74|154
1645086940000|2022-02-17 08:35:40|4447.72|4447.12|4447.97|4447.37|4448.72|4448.12|4447.59|4446.99|151
1645086950000|2022-02-17 08:35:50|4448.22|4447.62|4447.22|4446.62|4448.34|4447.74|4446.47|4445.87|352
1645086960000|2022-02-17 08:36:00|4446.97|4446.37|4446.72|4446.12|4447.22|4446.62|4446.47|4445.87|140
1645086970000|2022-02-17 08:36:10|4446.97|4446.37|4448.09|4447.49|4448.22|4447.62|4446.97|4446.37|123
1645086980000|2022-02-17 08:36:20|4447.97|4447.37|4448.84|4448.24|4448.97|4448.37|4447.47|4446.87|128
1645086990000|2022-02-17 08:36:30|4448.72|4448.12|4448.47|4447.87|4449.22|4448.62|4448.09|4447.49|55
1645087000000|2022-02-17 08:36:40|4448.72|4448.12|4450.22|4449.62|4450.47|4449.87|4448.22|4447.62|78
1645087010000|2022-02-17 08:36:50|4450.34|4449.74|4451.72|4451.12|4451.97|4451.37|4450.34|4449.74|143
1645087020000|2022-02-17 08:37:00|4451.47|4450.87|4452.09|4451.49|4452.09|4451.49|4450.72|4450.12|160
1645087030000|2022-02-17 08:37:10|4451.97|4451.37|4451.84|4451.24|4452.72|4452.12|4451.59|4450.99|152
1645087040000|2022-02-17 08:37:20|4451.34|4450.74|4450.97|4450.37|4451.47|4450.87|4450.59|4449.99|89
1645087050000|2022-02-17 08:37:30|4451.09|4450.49|4450.22|4449.62|4451.09|4450.49|4450.22|4449.62|68
1645087060000|2022-02-17 08:37:40|4450.09|4449.49|4450.47|4449.87|4450.84|4450.24|4450.09|4449.49|49
1645087070000|2022-02-17 08:37:50|4450.59|4449.99|4451.34|4450.74|4451.72|4451.12|4450.59|4449.99|122
1645087080000|2022-02-17 08:38:00|4451.47|4450.87|4452.47|4451.87|4452.47|4451.87|4451.22|4450.62|169
1645087090000|2022-02-17 08:38:10|4452.22|4451.62|4453.22|4452.62|4453.34|4452.74|4451.97|4451.37|79
1645087100000|2022-02-17 08:38:20|4453.59|4452.99|4454.09|4453.49|4454.22|4453.62|4453.22|4452.62|131
1645087110000|2022-02-17 08:38:30|4454.22|4453.62|4452.97|4452.37|4454.22|4453.62|4452.97|4452.37|39
1645087120000|2022-02-17 08:38:40|4452.84|4452.24|4453.47|4452.87|4453.47|4452.87|4452.47|4451.87|75
1645087130000|2022-02-17 08:38:50|4453.34|4452.74|4454.47|4453.87|4454.97|4454.37|4453.34|4452.74|192
1645087140000|2022-02-17 08:39:00|4454.59|4453.99|4454.47|4453.87|4454.84|4454.24|4454.47|4453.87|49
1645087150000|2022-02-17 08:39:10|4454.34|4453.74|4453.72|4453.12|4454.34|4453.74|4453.47|4452.87|87
1645087160000|2022-02-17 08:39:20|4453.47|4452.87|4453.47|4452.87|4453.47|4452.87|4452.84|4452.24|77
1645087170000|2022-02-17 08:39:30|4452.97|4452.37|4453.22|4452.62|4453.72|4453.12|4452.97|4452.37|52
1645087180000|2022-02-17 08:39:40|4453.47|4452.87|4453.72|4453.12|4453.72|4453.12|4452.97|4452.37|24
1645087190000|2022-02-17 08:39:50|4453.59|4452.99|4453.72|4453.12|4454.84|4454.24|4453.34|4452.74|70
1645087200000|2022-02-17 08:40:00|4453.47|4452.87|4452.97|4452.37|4453.97|4453.37|4452.72|4452.12|62
1645087210000|2022-02-17 08:40:10|4453.09|4452.49|4452.97|4452.37|4453.22|4452.62|4452.34|4451.74|45
1645087220000|2022-02-17 08:40:20|4452.34|4451.74|4454.22|4453.62|4454.22|4453.62|4452.22|4451.62|184
1645087230000|2022-02-17 08:40:30|4454.34|4453.74|4452.97|4452.37|4454.34|4453.74|4452.47|4451.87|201
1645087240000|2022-02-17 08:40:40|4453.09|4452.49|4453.72|4453.12|4454.09|4453.49|4452.72|4452.12|33
1645087250000|2022-02-17 08:40:50|4453.47|4452.87|4452.72|4452.12|4453.47|4452.87|4452.47|4451.87|23
1645087260000|2022-02-17 08:41:00|4452.47|4451.87|4452.59|4451.99|4452.97|4452.37|4452.22|4451.62|53
1645087270000|2022-02-17 08:41:10|4452.47|4451.87|4451.97|4451.37|4452.47|4451.87|4451.72|4451.12|32
1645087280000|2022-02-17 08:41:20|4451.84|4451.24|4452.84|4452.24|4452.97|4452.37|4451.47|4450.87|46
1645087290000|2022-02-17 08:41:30|4452.72|4452.12|4452.97|4452.37|4453.22|4452.62|4452.22|4451.62|57
1645087300000|2022-02-17 08:41:40|4453.22|4452.62|4452.22|4451.62|4453.22|4452.62|4452.22|4451.62|28
1645087310000|2022-02-17 08:41:50|4452.47|4451.87|4452.97|4452.37|4453.22|4452.62|4452.47|4451.87|19
1645087320000|2022-02-17 08:42:00|4453.22|4452.62|4452.97|4452.37|4453.97|4453.37|4452.59|4451.99|108
1645087330000|2022-02-17 08:42:10|4453.09|4452.49|4453.09|4452.49|4453.09|4452.49|4452.84|4452.24|29
1645087340000|2022-02-17 08:42:20|4453.22|4452.62|4452.72|4452.12|4453.22|4452.62|4452.47|4451.87|26
1645087350000|2022-02-17 08:42:30|4452.97|4452.37|4453.97|4453.37|4453.97|4453.37|4452.72|4452.12|102
1645087360000|2022-02-17 08:42:40|4453.84|4453.24|4453.97|4453.37|4453.97|4453.37|4453.47|4452.87|16
1645087370000|2022-02-17 08:42:50|4453.72|4453.12|4454.84|4454.24|4454.84|4454.24|4453.47|4452.87|57
1645087380000|2022-02-17 08:43:00|4454.97|4454.37|4455.09|4454.49|4455.59|4454.99|4454.84|4454.24|111
1645087390000|2022-02-17 08:43:10|4455.22|4454.62|4453.22|4452.62|4455.22|4454.62|4453.22|4452.62|63
1645087400000|2022-02-17 08:43:20|4453.47|4452.87|4453.97|4453.37|4454.22|4453.62|4453.47|4452.87|24
1645087410000|2022-02-17 08:43:30|4454.09|4453.49|4453.97|4453.37|4454.84|4454.24|4453.97|4453.37|39
1645087420000|2022-02-17 08:43:40|4454.09|4453.49|4454.22|4453.62|4454.34|4453.74|4453.97|4453.37|17
1645087430000|2022-02-17 08:43:50|4454.09|4453.49|4453.72|4453.12|4454.72|4454.12|4453.22|4452.62|35
1645087440000|2022-02-17 08:44:00|4453.47|4452.87|4453.97|4453.37|4453.97|4453.37|4453.22|4452.62|36
1645087450000|2022-02-17 08:44:10|4454.22|4453.62|4454.59|4453.99|4454.72|4454.12|4453.84|4453.24|33
1645087460000|2022-02-17 08:44:20|4454.47|4453.87|4454.47|4453.87|4454.72|4454.12|4453.97|4453.37|41
1645087470000|2022-02-17 08:44:30|4454.22|4453.62|4453.97|4453.37|4454.97|4454.37|4453.97|4453.37|22
1645087480000|2022-02-17 08:44:40|4453.72|4453.12|4453.72|4453.12|4453.97|4453.37|4453.47|4452.87|52
1645087490000|2022-02-17 08:44:50|4453.97|4453.37|4452.72|4452.12|4453.97|4453.37|4452.47|4451.87|89
1645087500000|2022-02-17 08:45:00|4452.84|4452.24|4452.47|4451.87|4452.97|4452.37|4451.97|4451.37|50
1645087510000|2022-02-17 08:45:10|4452.72|4452.12|4453.47|4452.87|4453.72|4453.12|4452.72|4452.12|62
1645087520000|2022-02-17 08:45:20|4453.22|4452.62|4453.09|4452.49|4454.22|4453.62|4452.97|4452.37|62
1645087530000|2022-02-17 08:45:30|4453.22|4452.62|4452.09|4451.49|4453.22|4452.62|4451.72|4451.12|67
1645087540000|2022-02-17 08:45:40|4451.97|4451.37|4451.59|4450.99|4452.22|4451.62|4451.59|4450.99|90
1645087550000|2022-02-17 08:45:50|4451.72|4451.12|4451.47|4450.87|4452.09|4451.49|4451.47|4450.87|52
1645087560000|2022-02-17 08:46:00|4451.72|4451.12|4451.59|4450.99|4452.22|4451.62|4451.22|4450.62|59
1645087570000|2022-02-17 08:46:10|4451.72|4451.12|4450.47|4449.87|4451.72|4451.12|4449.97|4449.37|65
1645087580000|2022-02-17 08:46:20|4449.97|4449.37|4449.59|4448.99|4449.97|4449.37|4448.97|4448.37|178
1645087590000|2022-02-17 08:46:30|4449.72|4449.12|4448.72|4448.12|4449.84|4449.24|4448.72|4448.12|46
1645087600000|2022-02-17 08:46:40|4448.84|4448.24|4448.09|4447.49|4448.84|4448.24|4447.97|4447.37|84
1645087610000|2022-02-17 08:46:50|4447.72|4447.12|4447.22|4446.62|4447.72|4447.12|4446.72|4446.12|146
1645087620000|2022-02-17 08:47:00|4447.47|4446.87|4446.97|4446.37|4447.47|4446.87|4446.72|4446.12|200
1645087630000|2022-02-17 08:47:10|4447.34|4446.74|4445.97|4445.37|4447.72|4447.12|4445.72|4445.12|652
1645087640000|2022-02-17 08:47:20|4446.22|4445.62|4443.72|4443.12|4446.59|4445.99|4443.72|4443.12|312
1645087650000|2022-02-17 08:47:30|4443.97|4443.37|4444.22|4443.62|4444.47|4443.87|4443.34|4442.74|213
1645087660000|2022-02-17 08:47:40|4444.34|4443.74|4444.09|4443.49|4445.97|4445.37|4444.09|4443.49|221
1645087670000|2022-02-17 08:47:50|4444.22|4443.62|4445.72|4445.12|4445.72|4445.12|4443.97|4443.37|58
1645087680000|2022-02-17 08:48:00|4445.47|4444.87|4448.72|4448.12|4448.72|4448.12|4445.47|4444.87|166
1645087690000|2022-02-17 08:48:10|4448.59|4447.99|4447.97|4447.37|4448.72|4448.12|4447.47|4446.87|106
1645087700000|2022-02-17 08:48:20|4447.84|4447.24|4449.97|4449.37|4449.97|4449.37|4447.72|4447.12|272
1645087710000|2022-02-17 08:48:30|4449.84|4449.24|4449.97|4449.37|4449.97|4449.37|4449.22|4448.62|95
1645087720000|2022-02-17 08:48:40|4449.72|4449.12|4449.72|4449.12|4450.22|4449.62|4449.22|4448.62|162
1645087730000|2022-02-17 08:48:50|4449.59|4448.99|4450.22|4449.62|4450.72|4450.12|4449.47|4448.87|124
1645087740000|2022-02-17 08:49:00|4450.47|4449.87|4449.22|4448.62|4450.47|4449.87|4448.97|4448.37|74
1645087750000|2022-02-17 08:49:10|4449.34|4448.74|4449.47|4448.87|4449.59|4448.99|4448.97|4448.37|23
1645087760000|2022-02-17 08:49:20|4449.22|4448.62|4449.72|4449.12|4449.97|4449.37|4448.59|4447.99|35
1645087770000|2022-02-17 08:49:30|4449.59|4448.99|4448.59|4447.99|4449.59|4448.99|4448.09|4447.49|48
1645087780000|2022-02-17 08:49:40|4448.72|4448.12|4449.09|4448.49|4449.22|4448.62|4448.72|4448.12|15
1645087790000|2022-02-17 08:49:50|4449.22|4448.62|4448.72|4448.12|4449.59|4448.99|4448.72|4448.12|24
1645087800000|2022-02-17 08:50:00|4448.47|4447.87|4449.22|4448.62|4449.22|4448.62|4447.47|4446.87|85
1645087810000|2022-02-17 08:50:10|4448.97|4448.37|4451.72|4451.12|4451.72|4451.12|4448.97|4448.37|93
1645087820000|2022-02-17 08:50:20|4451.59|4450.99|4451.34|4450.74|4452.22|4451.62|4451.22|4450.62|59
1645087830000|2022-02-17 08:50:30|4450.97|4450.37|4452.22|4451.62|4452.22|4451.62|4450.97|4450.37|45
1645087840000|2022-02-17 08:50:40|4451.72|4451.12|4451.72|4451.12|4452.59|4451.99|4451.72|4451.12|62
1645087850000|2022-02-17 08:50:50|4451.97|4451.37|4451.97|4451.37|4452.34|4451.74|4451.97|4451.37|13
1645087860000|2022-02-17 08:51:00|4451.72|4451.12|4451.72|4451.12|4451.72|4451.12|4450.22|4449.62|110
1645087870000|2022-02-17 08:51:10|4452.22|4451.62|4451.47|4450.87|4452.22|4451.62|4451.47|4450.87|41
1645087880000|2022-02-17 08:51:20|4451.59|4450.99|4450.72|4450.12|4451.59|4450.99|4450.72|4450.12|38
1645087890000|2022-02-17 08:51:30|4450.84|4450.24|4450.72|4450.12|4451.22|4450.62|4450.72|4450.12|16
1645087900000|2022-02-17 08:51:40|4450.47|4449.87|4449.97|4449.37|4450.59|4449.99|4449.72|4449.12|49
1645087910000|2022-02-17 08:51:50|4450.09|4449.49|4450.47|4449.87|4450.97|4450.37|4449.97|4449.37|51
1645087920000|2022-02-17 08:52:00|4450.22|4449.62|4450.47|4449.87|4450.72|4450.12|4449.97|4449.37|46
1645087930000|2022-02-17 08:52:10|4450.72|4450.12|4450.97|4450.37|4451.97|4451.37|4450.72|4450.12|77
1645087940000|2022-02-17 08:52:20|4451.09|4450.49|4450.34|4449.74|4451.22|4450.62|4450.22|4449.62|17
1645087950000|2022-02-17 08:52:30|4450.22|4449.62|4451.72|4451.12|4451.72|4451.12|4450.22|4449.62|10
1645087960000|2022-02-17 08:52:40|4451.97|4451.37|4451.22|4450.62|4451.97|4451.37|4450.97|4450.37|22
1645087970000|2022-02-17 08:52:50|4451.34|4450.74|4450.72|4450.12|4451.34|4450.74|4450.47|4449.87|31
1645087980000|2022-02-17 08:53:00|4450.84|4450.24|4449.97|4449.37|4450.97|4450.37|4449.47|4448.87|69
1645087990000|2022-02-17 08:53:10|4449.84|4449.24|4449.09|4448.49|4449.84|4449.24|4449.09|4448.49|38
1645088000000|2022-02-17 08:53:20|4449.22|4448.62|4450.09|4449.49|4450.09|4449.49|4448.84|4448.24|31
1645088010000|2022-02-17 08:53:30|4450.22|4449.62|4451.72|4451.12|4451.72|4451.12|4449.97|4449.37|27
1645088020000|2022-02-17 08:53:40|4451.59|4450.99|4451.47|4450.87|4451.72|4451.12|4451.22|4450.62|55
1645088030000|2022-02-17 08:53:50|4451.34|4450.74|4451.97|4451.37|4451.97|4451.37|4450.72|4450.12|38
1645088040000|2022-02-17 08:54:00|4451.84|4451.24|4452.09|4451.49|4452.72|4452.12|4451.84|4451.24|39
1645088050000|2022-02-17 08:54:10|4451.97|4451.37|4450.72|4450.12|4452.22|4451.62|4450.72|4450.12|70
1645088060000|2022-02-17 08:54:20|4450.84|4450.24|4451.47|4450.87|4451.97|4451.37|4450.72|4450.12|49
1645088070000|2022-02-17 08:54:30|4451.59|4450.99|4451.09|4450.49|4451.97|4451.37|4450.59|4449.99|82
1645088080000|2022-02-17 08:54:40|4451.22|4450.62|4450.97|4450.37|4451.22|4450.62|4450.34|4449.74|23
1645088090000|2022-02-17 08:54:50|4451.22|4450.62|4452.22|4451.62|4452.47|4451.87|4451.22|4450.62|63
1645088100000|2022-02-17 08:55:00|4452.34|4451.74|4453.09|4452.49|4453.22|4452.62|4452.09|4451.49|55
1645088110000|2022-02-17 08:55:10|4452.97|4452.37|4452.97|4452.37|4453.09|4452.49|4452.47|4451.87|43
1645088120000|2022-02-17 08:55:20|4452.72|4452.12|4450.97|4450.37|4452.97|4452.37|4450.72|4450.12|85
1645088130000|2022-02-17 08:55:30|4450.84|4450.24|4450.72|4450.12|4451.59|4450.99|4450.72|4450.12|41
1645088140000|2022-02-17 08:55:40|4450.47|4449.87|4450.72|4450.12|4450.97|4450.37|4450.47|4449.87|13
1645088150000|2022-02-17 08:55:50|4450.59|4449.99|4450.72|4450.12|4450.97|4450.37|4450.34|4449.74|21
1645088160000|2022-02-17 08:56:00|4450.84|4450.24|4452.72|4452.12|4452.84|4452.24|4450.84|4450.24|65
1645088170000|2022-02-17 08:56:10|4452.47|4451.87|4452.59|4451.99|4452.97|4452.37|4452.47|4451.87|35
1645088180000|2022-02-17 08:56:20|4452.47|4451.87|4451.84|4451.24|4452.72|4452.12|4451.22|4450.62|28
1645088190000|2022-02-17 08:56:30|4451.72|4451.12|4450.97|4450.37|4451.72|4451.12|4450.72|4450.12|49
1645088200000|2022-02-17 08:56:40|4451.22|4450.62|4450.72|4450.12|4451.22|4450.62|4450.22|4449.62|35
1645088210000|2022-02-17 08:56:50|4450.97|4450.37|4451.72|4451.12|4451.72|4451.12|4450.84|4450.24|8
1645088220000|2022-02-17 08:57:00|4452.22|4451.62|4451.59|4450.99|4452.34|4451.74|4451.59|4450.99|40
1645088230000|2022-02-17 08:57:10|4450.97|4450.37|4451.72|4451.12|4451.72|4451.12|4450.59|4449.99|40
1645088240000|2022-02-17 08:57:20|4451.47|4450.87|4451.47|4450.87|4451.72|4451.12|4451.34|4450.74|49
1645088250000|2022-02-17 08:57:30|4451.59|4450.99|4451.34|4450.74|4452.22|4451.62|4451.34|4450.74|47
1645088260000|2022-02-17 08:57:40|4451.22|4450.62|4452.22|4451.62|4452.47|4451.87|4451.22|4450.62|18
1645088270000|2022-02-17 08:57:50|4452.09|4451.49|4451.84|4451.24|4452.22|4451.62|4451.47|4450.87|37
1645088280000|2022-02-17 08:58:00|4451.72|4451.12|4452.59|4451.99|4452.59|4451.99|4451.47|4450.87|56
1645088290000|2022-02-17 08:58:10|4452.47|4451.87|4451.97|4451.37|4452.72|4452.12|4451.97|4451.37|14
1645088300000|2022-02-17 08:58:20|4452.09|4451.49|4451.97|4451.37|4452.22|4451.62|4451.22|4450.62|18
1645088310000|2022-02-17 08:58:30|4451.72|4451.12|4452.09|4451.49|4452.09|4451.49|4451.72|4451.12|18
1645088320000|2022-02-17 08:58:40|4452.22|4451.62|4452.59|4451.99|4452.72|4452.12|4452.22|4451.62|33
1645088330000|2022-02-17 08:58:50|4452.72|4452.12|4452.22|4451.62|4452.84|4452.24|4451.97|4451.37|23
1645088340000|2022-02-17 08:59:00|4452.09|4451.49|4451.97|4451.37|4452.59|4451.99|4451.72|4451.12|50
1645088350000|2022-02-17 08:59:10|4451.84|4451.24|4451.47|4450.87|4452.22|4451.62|4451.34|4450.74|76
1645088360000|2022-02-17 08:59:20|4451.34|4450.74|4451.97|4451.37|4451.97|4451.37|4450.97|4450.37|21
1645088370000|2022-02-17 08:59:30|4452.22|4451.62|4451.59|4450.99|4452.97|4452.37|4451.47|4450.87|40
1645088380000|2022-02-17 08:59:40|4451.47|4450.87|4451.84|4451.24|4451.84|4451.24|4451.34|4450.74|15
1645088390000|2022-02-17 08:59:50|4451.97|4451.37|4451.97|4451.37|4452.72|4452.12|4451.97|4451.37|11
1645088400000|2022-02-17 09:00:00|4452.09|4451.49|4452.47|4451.87|4452.97|4452.37|4451.84|4451.24|42
1645088410000|2022-02-17 09:00:10|4452.59|4451.99|4452.72|4452.12|4452.97|4452.37|4452.47|4451.87|27
1645088420000|2022-02-17 09:00:20|4452.97|4452.37|4453.22|4452.62|4453.47|4452.87|4452.97|4452.37|48
1645088430000|2022-02-17 09:00:30|4453.47|4452.87|4453.97|4453.37|4454.22|4453.62|4452.97|4452.37|69
1645088440000|2022-02-17 09:00:40|4453.72|4453.12|4454.97|4454.37|4455.47|4454.87|4453.72|4453.12|202
1645088450000|2022-02-17 09:00:50|4454.72|4454.12|4455.72|4455.12|4456.22|4455.62|4454.72|4454.12|169
1645088460000|2022-02-17 09:01:00|4455.47|4454.87|4455.22|4454.62|4455.72|4455.12|4454.97|4454.37|189
1645088470000|2022-02-17 09:01:10|4454.97|4454.37|4454.47|4453.87|4455.09|4454.49|4454.22|4453.62|101
1645088480000|2022-02-17 09:01:20|4454.22|4453.62|4453.72|4453.12|4454.97|4454.37|4453.22|4452.62|151
1645088490000|2022-02-17 09:01:30|4453.84|4453.24|4453.22|4452.62|4454.47|4453.87|4453.09|4452.49|165
1645088500000|2022-02-17 09:01:40|4453.47|4452.87|4450.97|4450.37|4453.47|4452.87|4450.97|4450.37|363
1645088510000|2022-02-17 09:01:50|4451.09|4450.49|4451.47|4450.87|4452.34|4451.74|4450.84|4450.24|224
1645088520000|2022-02-17 09:02:00|4451.59|4450.99|4452.72|4452.12|4453.09|4452.49|4451.47|4450.87|157
1645088530000|2022-02-17 09:02:10|4452.59|4451.99|4453.47|4452.87|4453.47|4452.87|4452.59|4451.99|151
1645088540000|2022-02-17 09:02:20|4453.34|4452.74|4453.47|4452.87|4454.47|4453.87|4453.09|4452.49|138
1645088550000|2022-02-17 09:02:30|4453.22|4452.62|4450.97|4450.37|4453.59|4452.99|4450.97|4450.37|87
1645088560000|2022-02-17 09:02:40|4450.72|4450.12|4449.72|4449.12|4451.22|4450.62|4449.47|4448.87|145
1645088570000|2022-02-17 09:02:50|4449.47|4448.87|4449.84|4449.24|4450.72|4450.12|4449.47|4448.87|214
1645088580000|2022-02-17 09:03:00|4449.97|4449.37|4450.22|4449.62|4450.22|4449.62|4449.72|4449.12|33
1645088590000|2022-02-17 09:03:10|4449.97|4449.37|4448.97|4448.37|4450.22|4449.62|4448.72|4448.12|73
1645088600000|2022-02-17 09:03:20|4448.84|4448.24|4450.22|4449.62|4450.47|4449.87|4448.72|4448.12|90
1645088610000|2022-02-17 09:03:30|4450.47|4449.87|4449.22|4448.62|4450.47|4449.87|4449.22|4448.62|25
1645088620000|2022-02-17 09:03:40|4449.47|4448.87|4451.47|4450.87|4451.72|4451.12|4449.47|4448.87|74
1645088630000|2022-02-17 09:03:50|4451.59|4450.99|4451.34|4450.74|4451.59|4450.99|4450.72|4450.12|25
1645088640000|2022-02-17 09:04:00|4451.22|4450.62|4449.47|4448.87|4451.34|4450.74|4449.22|4448.62|42
1645088650000|2022-02-17 09:04:10|4449.34|4448.74|4449.47|4448.87|4449.72|4449.12|4448.97|4448.37|28
1645088660000|2022-02-17 09:04:20|4449.34|4448.74|4449.34|4448.74|4449.97|4449.37|4448.97|4448.37|25
1645088670000|2022-02-17 09:04:30|4449.47|4448.87|4449.47|4448.87|4449.97|4449.37|4449.22|4448.62|22
1645088680000|2022-02-17 09:04:40|4449.22|4448.62|4449.22|4448.62|4449.47|4448.87|4448.72|4448.12|44
1645088690000|2022-02-17 09:04:50|4449.09|4448.49|4449.09|4448.49|4449.47|4448.87|4448.97|4448.37|10
1645088700000|2022-02-17 09:05:00|4448.97|4448.37|4449.47|4448.87|4449.97|4449.37|4448.97|4448.37|33
1645088710000|2022-02-17 09:05:10|4449.84|4449.24|4450.47|4449.87|4450.84|4450.24|4449.72|4449.12|19
1645088720000|2022-02-17 09:05:20|4450.84|4450.24|4450.22|4449.62|4450.84|4450.24|4450.22|4449.62|25
1645088730000|2022-02-17 09:05:30|4450.47|4449.87|4450.84|4450.24|4450.97|4450.37|4450.47|4449.87|23
1645088740000|2022-02-17 09:05:40|4450.97|4450.37|4450.97|4450.37|4451.47|4450.87|4450.97|4450.37|38
1645088750000|2022-02-17 09:05:50|4451.22|4450.62|4450.47|4449.87|4451.22|4450.62|4449.97|4449.37|33
1645088760000|2022-02-17 09:06:00|4450.72|4450.12|4450.22|4449.62|4451.22|4450.62|4449.84|4449.24|26
1645088770000|2022-02-17 09:06:10|4450.09|4449.49|4451.22|4450.62|4451.22|4450.62|4449.97|4449.37|19
1645088780000|2022-02-17 09:06:20|4451.34|4450.74|4451.72|4451.12|4451.72|4451.12|4451.09|4450.49|55
1645088790000|2022-02-17 09:06:30|4451.59|4450.99|4450.97|4450.37|4451.59|4450.99|4450.59|4449.99|19
1645088800000|2022-02-17 09:06:40|4450.84|4450.24|4450.72|4450.12|4450.97|4450.37|4450.22|4449.62|12
1645088810000|2022-02-17 09:06:50|4450.59|4449.99|4450.97|4450.37|4451.22|4450.62|4450.47|4449.87|13
1645088820000|2022-02-17 09:07:00|4450.72|4450.12|4451.72|4451.12|4451.72|4451.12|4450.72|4450.12|36
1645088830000|2022-02-17 09:07:10|4451.97|4451.37|4451.09|4450.49|4452.34|4451.74|4450.84|4450.24|136
1645088840000|2022-02-17 09:07:20|4451.59|4450.99|4451.47|4450.87|4452.22|4451.62|4451.47|4450.87|88
1645088850000|2022-02-17 09:07:30|4451.59|4450.99|4450.97|4450.37|4451.72|4451.12|4450.97|4450.37|73
1645088860000|2022-02-17 09:07:40|4451.09|4450.49|4451.22|4450.62|4451.72|4451.12|4450.97|4450.37|29
1645088870000|2022-02-17 09:07:50|4451.47|4450.87|4452.22|4451.62|4452.72|4452.12|4451.22|4450.62|36
1645088880000|2022-02-17 09:08:00|4452.47|4451.87|4450.97|4450.37|4452.72|4452.12|4450.97|4450.37|49
1645088890000|2022-02-17 09:08:10|4450.72|4450.12|4451.47|4450.87|4451.47|4450.87|4450.72|4450.12|23
1645088900000|2022-02-17 09:08:20|4451.72|4451.12|4450.97|4450.37|4451.97|4451.37|4450.72|4450.12|50
1645088910000|2022-02-17 09:08:30|4450.84|4450.24|4451.22|4450.62|4451.72|4451.12|4450.34|4449.74|25
1645088920000|2022-02-17 09:08:40|4451.09|4450.49|4450.22|4449.62|4451.22|4450.62|4449.97|4449.37|50
1645088930000|2022-02-17 09:08:50|4449.84|4449.24|4449.47|4448.87|4449.97|4449.37|4449.47|4448.87|80
1645088940000|2022-02-17 09:09:00|4449.72|4449.12|4449.97|4449.37|4450.22|4449.62|4449.72|4449.12|123
1645088950000|2022-02-17 09:09:10|4450.09|4449.49|4449.97|4449.37|4450.09|4449.49|4448.72|4448.12|152
1645088960000|2022-02-17 09:09:20|4449.72|4449.12|4449.97|4449.37|4450.22|4449.62|4449.34|4448.74|103
1645088970000|2022-02-17 09:09:30|4450.22|4449.62|4449.72|4449.12|4450.22|4449.62|4449.47|4448.87|12
1645088980000|2022-02-17 09:09:40|4449.84|4449.24|4449.97|4449.37|4449.97|4449.37|4449.34|4448.74|71
1645088990000|2022-02-17 09:09:50|4449.72|4449.12|4449.84|4449.24|4449.97|4449.37|4449.22|4448.62|20
1645089000000|2022-02-17 09:10:00|4449.97|4449.37|4449.59|4448.99|4450.47|4449.87|4449.47|4448.87|122
1645089010000|2022-02-17 09:10:10|4449.72|4449.12|4449.47|4448.87|4449.97|4449.37|4448.97|4448.37|34
1645089020000|2022-02-17 09:10:20|4449.59|4448.99|4449.72|4449.12|4449.97|4449.37|4449.47|4448.87|21
1645089030000|2022-02-17 09:10:30|4450.47|4449.87|4450.34|4449.74|4450.47|4449.87|4449.97|4449.37|51
1645089040000|2022-02-17 09:10:40|4450.47|4449.87|4450.72|4450.12|4450.97|4450.37|4450.34|4449.74|84
1645089050000|2022-02-17 09:10:50|4450.97|4450.37|4451.09|4450.49|4451.22|4450.62|4450.72|4450.12|59
1645089060000|2022-02-17 09:11:00|4450.97|4450.37|4451.22|4450.62|4451.22|4450.62|4450.72|4450.12|11
1645089070000|2022-02-17 09:11:10|4450.84|4450.24|4451.72|4451.12|4451.72|4451.12|4450.59|4449.99|58
1645089080000|2022-02-17 09:11:20|4451.59|4450.99|4450.72|4450.12|4451.59|4450.99|4450.47|4449.87|37
1645089090000|2022-02-17 09:11:30|4450.59|4449.99|4450.97|4450.37|4450.97|4450.37|4450.47|4449.87|15
1645089100000|2022-02-17 09:11:40|4451.09|4450.49|4451.72|4451.12|4451.84|4451.24|4450.72|4450.12|25
1645089110000|2022-02-17 09:11:50|4451.84|4451.24|4451.59|4450.99|4451.97|4451.37|4451.34|4450.74|15
1645089120000|2022-02-17 09:12:00|4451.72|4451.12|4451.72|4451.12|4451.72|4451.12|4450.59|4449.99|38
1645089130000|2022-02-17 09:12:10|4451.59|4450.99|4451.47|4450.87|4451.72|4451.12|4451.22|4450.62|30
1645089140000|2022-02-17 09:12:20|4451.84|4451.24|4451.47|4450.87|4451.97|4451.37|4451.34|4450.74|10
1645089150000|2022-02-17 09:12:30|4451.34|4450.74|4451.47|4450.87|4451.47|4450.87|4451.22|4450.62|27
1645089160000|2022-02-17 09:12:40|4451.72|4451.12|4451.47|4450.87|4451.84|4451.24|4451.47|4450.87|11
1645089170000|2022-02-17 09:12:50|4451.59|4450.99|4451.34|4450.74|4451.72|4451.12|4451.34|4450.74|7
1645089180000|2022-02-17 09:13:00|4451.59|4450.99|4450.84|4450.24|4451.72|4451.12|4450.72|4450.12|17
1645089190000|2022-02-17 09:13:10|4450.97|4450.37|4449.97|4449.37|4450.97|4450.37|4449.97|4449.37|42
1645089200000|2022-02-17 09:13:20|4449.84|4449.24|4449.22|4448.62|4449.84|4449.24|4449.09|4448.49|96
1645089210000|2022-02-17 09:13:30|4448.97|4448.37|4449.09|4448.49|4449.47|4448.87|4448.97|4448.37|40
1645089220000|2022-02-17 09:13:40|4448.97|4448.37|4449.22|4448.62|4449.22|4448.62|4448.72|4448.12|19
1645089230000|2022-02-17 09:13:50|4448.97|4448.37|4449.22|4448.62|4449.22|4448.62|4448.72|4448.12|52
1645089240000|2022-02-17 09:14:00|4448.97|4448.37|4449.59|4448.99|4449.84|4449.24|4448.72|4448.12|36
1645089250000|2022-02-17 09:14:10|4449.72|4449.12|4448.72|4448.12|4449.97|4449.37|4448.72|4448.12|27
1645089260000|2022-02-17 09:14:20|4448.97|4448.37|4448.97|4448.37|4449.22|4448.62|4448.97|4448.37|21
1645089270000|2022-02-17 09:14:30|4449.22|4448.62|4449.72|4449.12|4449.97|4449.37|4449.22|4448.62|19
1645089280000|2022-02-17 09:14:40|4449.84|4449.24|4450.22|4449.62|4450.47|4449.87|4449.72|4449.12|16
1645089290000|2022-02-17 09:14:50|4450.34|4449.74|4449.72|4449.12|4450.47|4449.87|4449.72|4449.12|17
1645089300000|2022-02-17 09:15:00|4449.84|4449.24|4450.22|4449.62|4450.72|4450.12|4449.59|4448.99|19
1645089310000|2022-02-17 09:15:10|4450.09|4449.49|4450.59|4449.99|4450.97|4450.37|4450.09|4449.49|35
1645089320000|2022-02-17 09:15:20|4450.72|4450.12|4450.22|4449.62|4450.72|4450.12|4450.22|4449.62|10
1645089330000|2022-02-17 09:15:30|4450.34|4449.74|4450.97|4450.37|4450.97|4450.37|4450.22|4449.62|28
1645089340000|2022-02-17 09:15:40|4450.72|4450.12|4449.97|4449.37|4450.97|4450.37|4449.97|4449.37|14
1645089350000|2022-02-17 09:15:50|4450.22|4449.62|4450.22|4449.62|4450.97|4450.37|4450.22|4449.62|16
1645089360000|2022-02-17 09:16:00|4450.09|4449.49|4450.47|4449.87|4450.47|4449.87|4450.09|4449.49|11
1645089370000|2022-02-17 09:16:10|4450.22|4449.62|4450.97|4450.37|4451.22|4450.62|4450.22|4449.62|24
1645089380000|2022-02-17 09:16:20|4450.72|4450.12|4450.84|4450.24|4451.22|4450.62|4450.72|4450.12|8
1645089390000|2022-02-17 09:16:30|4450.72|4450.12|4451.47|4450.87|4451.47|4450.87|4450.47|4449.87|57
1645089400000|2022-02-17 09:16:40|4451.22|4450.62|4451.22|4450.62|4451.47|4450.87|4450.72|4450.12|28
1645089410000|2022-02-17 09:16:50|4451.47|4450.87|4451.47|4450.87|4451.97|4451.37|4451.22|4450.62|37
1645089420000|2022-02-17 09:17:00|4451.22|4450.62|4450.59|4449.99|4451.47|4450.87|4450.47|4449.87|25
1645089430000|2022-02-17 09:17:10|4450.47|4449.87|4451.59|4450.99|4451.59|4450.99|4450.47|4449.87|20
1645089440000|2022-02-17 09:17:20|4451.72|4451.12|4451.34|4450.74|4451.84|4451.24|4451.22|4450.62|28
1645089450000|2022-02-17 09:17:30|4451.22|4450.62|4450.72|4450.12|4451.72|4451.12|4450.72|4450.12|9
1645089460000|2022-02-17 09:17:40|4450.84|4450.24|4450.97|4450.37|4450.97|4450.37|4450.72|4450.12|14
1645089470000|2022-02-17 09:17:50|4451.09|4450.49|4450.97|4450.37|4451.22|4450.62|4450.72|4450.12|7
1645089480000|2022-02-17 09:18:00|4451.22|4450.62|4450.97|4450.37|4451.22|4450.62|4450.72|4450.12|22
1645089490000|2022-02-17 09:18:10|4450.72|4450.12|4450.72|4450.12|4450.72|4450.12|4450.22|4449.62|21
1645089500000|2022-02-17 09:18:20|4450.84|4450.24|4450.72|4450.12|4450.97|4450.37|4450.72|4450.12|8
1645089510000|2022-02-17 09:18:30|4450.84|4450.24|4450.47|4449.87|4450.97|4450.37|4449.97|4449.37|99
1645089520000|2022-02-17 09:18:40|4450.59|4449.99|4450.22|4449.62|4450.59|4449.99|4450.22|4449.62|8
1645089530000|2022-02-17 09:18:50|4449.97|4449.37|4449.97|4449.37|4450.22|4449.62|4449.97|4449.37|19
1645089540000|2022-02-17 09:19:00|4450.22|4449.62|4450.47|4449.87|4450.47|4449.87|4449.97|4449.37|6
1645089550000|2022-02-17 09:19:10|4450.72|4450.12|4451.59|4450.99|4451.59|4450.99|4450.72|4450.12|52
1645089560000|2022-02-17 09:19:20|4451.47|4450.87|4451.47|4450.87|4451.47|4450.87|4451.22|4450.62|46
1645089570000|2022-02-17 09:19:30|4451.34|4450.74|4449.47|4448.87|4451.47|4450.87|4448.84|4448.24|99
1645089580000|2022-02-17 09:19:40|4449.72|4449.12|4449.72|4449.12|4449.72|4449.12|4449.09|4448.49|29
1645089590000|2022-02-17 09:19:50|4449.97|4449.37|4449.72|4449.12|4449.97|4449.37|4449.72|4449.12|8
1645089600000|2022-02-17 09:20:00|4449.59|4448.99|4450.34|4449.74|4450.47|4449.87|4449.59|4448.99|13
1645089610000|2022-02-17 09:20:10|4450.47|4449.87|4450.97|4450.37|4451.22|4450.62|4450.47|4449.87|46
1645089620000|2022-02-17 09:20:20|4450.84|4450.24|4450.97|4450.37|4451.47|4450.87|4450.84|4450.24|44
1645089630000|2022-02-17 09:20:30|4451.22|4450.62|4450.97|4450.37|4451.22|4450.62|4450.97|4450.37|22
1645089640000|2022-02-17 09:20:40|4450.72|4450.12|4450.59|4449.99|4450.84|4450.24|4450.22|4449.62|21
1645089650000|2022-02-17 09:20:50|4450.72|4450.12|4449.47|4448.87|4450.72|4450.12|4449.47|4448.87|42
1645089660000|2022-02-17 09:21:00|4449.34|4448.74|4449.09|4448.49|4449.97|4449.37|4449.09|4448.49|27
1645089670000|2022-02-17 09:21:10|4448.97|4448.37|4449.84|4449.24|4449.84|4449.24|4448.97|4448.37|35
1645089680000|2022-02-17 09:21:20|4450.34|4449.74|4450.22|4449.62|4450.47|4449.87|4450.22|4449.62|14
1645089690000|2022-02-17 09:21:30|4450.09|4449.49|4449.72|4449.12|4450.09|4449.49|4449.22|4448.62|11
1645089700000|2022-02-17 09:21:40|4449.47|4448.87|4449.34|4448.74|4449.72|4449.12|4449.22|4448.62|11
1645089710000|2022-02-17 09:21:50|4449.22|4448.62|4449.59|4448.99|4449.84|4449.24|4449.22|4448.62|23
1645089720000|2022-02-17 09:22:00|4449.47|4448.87|4450.22|4449.62|4450.22|4449.62|4449.47|4448.87|15
1645089730000|2022-02-17 09:22:10|4450.09|4449.49|4450.22|4449.62|4450.84|4450.24|4449.97|4449.37|73
1645089740000|2022-02-17 09:22:20|4450.09|4449.49|4450.47|4449.87|4450.72|4450.12|4450.09|4449.49|50
1645089750000|2022-02-17 09:22:30|4450.22|4449.62|4450.47|4449.87|4450.72|4450.12|4450.09|4449.49|39
1645089760000|2022-02-17 09:22:40|4450.22|4449.62|4450.47|4449.87|4450.47|4449.87|4450.22|4449.62|29
1645089770000|2022-02-17 09:22:50|4450.34|4449.74|4450.22|4449.62|4450.47|4449.87|4450.22|4449.62|32
1645089780000|2022-02-17 09:23:00|4450.34|4449.74|4451.22|4450.62|4451.22|4450.62|4450.22|4449.62|21
1645089790000|2022-02-17 09:23:10|4450.97|4450.37|4450.72|4450.12|4450.97|4450.37|4450.72|4450.12|10
1645089800000|2022-02-17 09:23:20|4450.84|4450.24|4450.47|4449.87|4451.09|4450.49|4449.97|4449.37|58
1645089810000|2022-02-17 09:23:30|4450.72|4450.12|4451.09|4450.49|4451.09|4450.49|4450.72|4450.12|11
1645089820000|2022-02-17 09:23:40|4450.97|4450.37|4450.97|4450.37|4451.22|4450.62|4450.84|4450.24|5
1645089830000|2022-02-17 09:23:50|4450.84|4450.24|4450.59|4449.99|4450.84|4450.24|4450.34|4449.74|14
1645089840000|2022-02-17 09:24:00|4450.47|4449.87|4450.22|4449.62|4450.72|4450.12|4450.22|4449.62|14
1645089850000|2022-02-17 09:24:10|4450.09|4449.49|4450.22|4449.62|4450.34|4449.74|4449.72|4449.12|14
1645089860000|2022-02-17 09:24:20|4449.97|4449.37|4450.09|4449.49|4450.22|4449.62|4449.97|4449.37|2
1645089870000|2022-02-17 09:24:30|4450.22|4449.62|4451.72|4451.12|4451.72|4451.12|4450.22|4449.62|43
1645089880000|2022-02-17 09:24:40|4451.47|4450.87|4451.72|4451.12|4451.72|4451.12|4451.22|4450.62|39
1645089890000|2022-02-17 09:24:50|4451.47|4450.87|4451.59|4450.99|4451.72|4451.12|4451.47|4450.87|93
1645089900000|2022-02-17 09:25:00|4451.72|4451.12|4451.22|4450.62|4451.72|4451.12|4450.97|4450.37|16
1645089910000|2022-02-17 09:25:10|4451.34|4450.74|4451.47|4450.87|4451.47|4450.87|4451.22|4450.62|4
1645089920000|2022-02-17 09:25:20|4451.22|4450.62|4451.34|4450.74|4451.59|4450.99|4451.22|4450.62|17
1645089930000|2022-02-17 09:25:30|4451.22|4450.62|4451.59|4450.99|4451.72|4451.12|4451.22|4450.62|11
1645089940000|2022-02-17 09:25:40|4451.47|4450.87|4451.47|4450.87|4451.72|4451.12|4451.47|4450.87|25
1645089950000|2022-02-17 09:25:50|4451.72|4451.12|4451.72|4451.12|4451.72|4451.12|4451.47|4450.87|8
1645089960000|2022-02-17 09:26:00|4451.59|4450.99|4451.47|4450.87|4451.72|4451.12|4451.47|4450.87|8
1645089970000|2022-02-17 09:26:10|4451.72|4451.12|4452.72|4452.12|4452.97|4452.37|4451.72|4451.12|76
1645089980000|2022-02-17 09:26:20|4452.84|4452.24|4453.34|4452.74|4453.47|4452.87|4452.72|4452.12|82
1645089990000|2022-02-17 09:26:30|4453.47|4452.87|4453.72|4453.12|4453.72|4453.12|4453.34|4452.74|23
1645090000000|2022-02-17 09:26:40|4454.09|4453.49|4453.47|4452.87|4454.09|4453.49|4453.22|4452.62|122
1645090010000|2022-02-17 09:26:50|4453.72|4453.12|4453.97|4453.37|4453.97|4453.37|4453.47|4452.87|31
1645090020000|2022-02-17 09:27:00|4453.72|4453.12|4453.47|4452.87|4453.97|4453.37|4453.22|4452.62|119
1645090030000|2022-02-17 09:27:10|4453.22|4452.62|4453.22|4452.62|4453.22|4452.62|4452.97|4452.37|21
1645090040000|2022-02-17 09:27:20|4453.47|4452.87|4453.47|4452.87|4453.47|4452.87|4452.97|4452.37|31
1645090050000|2022-02-17 09:27:30|4453.22|4452.62|4452.97|4452.37|4453.34|4452.74|4452.72|4452.12|35
1645090060000|2022-02-17 09:27:40|4452.84|4452.24|4452.97|4452.37|4453.22|4452.62|4452.72|4452.12|29
1645090070000|2022-02-17 09:27:50|4453.22|4452.62|4452.97|4452.37|4453.34|4452.74|4452.97|4452.37|25
1645090080000|2022-02-17 09:28:00|4452.84|4452.24|4452.72|4452.12|4453.22|4452.62|4452.22|4451.62|36
1645090090000|2022-02-17 09:28:10|4452.97|4452.37|4453.47|4452.87|4453.72|4453.12|4452.97|4452.37|75
1645090100000|2022-02-17 09:28:20|4453.59|4452.99|4453.47|4452.87|4453.72|4453.12|4453.34|4452.74|19
1645090110000|2022-02-17 09:28:30|4453.22|4452.62|4453.22|4452.62|4453.22|4452.62|4452.97|4452.37|32
1645090120000|2022-02-17 09:28:40|4453.09|4452.49|4453.09|4452.49|4453.47|4452.87|4453.09|4452.49|29
1645090130000|2022-02-17 09:28:50|4453.22|4452.62|4453.22|4452.62|4453.59|4452.99|4453.09|4452.49|32
1645090140000|2022-02-17 09:29:00|4453.47|4452.87|4453.47|4452.87|4453.47|4452.87|4453.22|4452.62|27
1645090150000|2022-02-17 09:29:10|4453.72|4453.12|4453.47|4452.87|4453.72|4453.12|4453.34|4452.74|6
1645090160000|2022-02-17 09:29:20|4453.34|4452.74|4453.34|4452.74|4453.47|4452.87|4453.34|4452.74|10
1645090170000|2022-02-17 09:29:30|4453.47|4452.87|4453.47|4452.87|4453.72|4453.12|4453.47|4452.87|9
1645090180000|2022-02-17 09:29:40|4453.34|4452.74|4453.34|4452.74|4453.47|4452.87|4453.22|4452.62|3
1645090190000|2022-02-17 09:29:50|4453.22|4452.62|4453.34|4452.74|4453.72|4453.12|4453.22|4452.62|79
1645090200000|2022-02-17 09:30:00|4453.47|4452.87|4452.34|4451.74|4453.72|4453.12|4452.34|4451.74|59
1645090210000|2022-02-17 09:30:10|4452.47|4451.87|4452.97|4452.37|4453.22|4452.62|4452.47|4451.87|8
1645090220000|2022-02-17 09:30:20|4453.47|4452.87|4452.97|4452.37|4453.59|4452.99|4452.97|4452.37|99
1645090230000|2022-02-17 09:30:30|4453.09|4452.49|4453.34|4452.74|4453.34|4452.74|4452.97|4452.37|3
1645090240000|2022-02-17 09:30:40|4453.47|4452.87|4453.72|4453.12|4453.72|4453.12|4453.47|4452.87|6
1645090250000|2022-02-17 09:30:50|4453.47|4452.87|4453.59|4452.99|4453.59|4452.99|4453.22|4452.62|22
1645090260000|2022-02-17 09:31:00|4453.47|4452.87|4454.22|4453.62|4454.47|4453.87|4453.47|4452.87|42
1645090270000|2022-02-17 09:31:10|4454.34|4453.74|4454.22|4453.62|4454.47|4453.87|4453.97|4453.37|27
1645090280000|2022-02-17 09:31:20|4454.34|4453.74|4453.97|4453.37|4454.34|4453.74|4453.97|4453.37|37
1645090290000|2022-02-17 09:31:30|4454.22|4453.62|4454.72|4454.12|4454.72|4454.12|4454.22|4453.62|41
1645090300000|2022-02-17 09:31:40|4454.59|4453.99|4454.47|4453.87|4454.59|4453.99|4454.47|4453.87|14
1645090310000|2022-02-17 09:31:50|4454.72|4454.12|4454.59|4453.99|4454.72|4454.12|4454.47|4453.87|40
1645090320000|2022-02-17 09:32:00|4454.47|4453.87|4453.97|4453.37|4454.47|4453.87|4453.97|4453.37|39
1645090330000|2022-02-17 09:32:10|4453.72|4453.12|4453.47|4452.87|4453.72|4453.12|4453.47|4452.87|29
1645090340000|2022-02-17 09:32:20|4453.34|4452.74|4453.72|4453.12|4453.72|4453.12|4453.34|4452.74|23
1645090350000|2022-02-17 09:32:30|4453.97|4453.37|4453.84|4453.24|4453.97|4453.37|4453.72|4453.12|21
1645090360000|2022-02-17 09:32:40|4453.97|4453.37|4454.47|4453.87|4454.47|4453.87|4453.97|4453.37|19
1645090370000|2022-02-17 09:32:50|4454.59|4453.99|4454.09|4453.49|4454.72|4454.12|4454.09|4453.49|48
1645090380000|2022-02-17 09:33:00|4454.22|4453.62|4454.09|4453.49|4454.84|4454.24|4454.09|4453.49|77
1645090390000|2022-02-17 09:33:10|4453.97|4453.37|4453.97|4453.37|4454.22|4453.62|4453.97|4453.37|4
1645090400000|2022-02-17 09:33:20|4454.09|4453.49|4453.59|4452.99|4454.22|4453.62|4453.59|4452.99|16
1645090410000|2022-02-17 09:33:30|4453.47|4452.87|4454.22|4453.62|4454.22|4453.62|4453.47|4452.87|7
1645090420000|2022-02-17 09:33:40|4454.34|4453.74|4454.22|4453.62|4454.34|4453.74|4454.09|4453.49|19
1645090430000|2022-02-17 09:33:50|4453.97|4453.37|4453.22|4452.62|4454.22|4453.62|4453.22|4452.62|119
1645090440000|2022-02-17 09:34:00|4452.72|4452.12|4453.97|4453.37|4453.97|4453.37|4452.09|4451.49|243
1645090450000|2022-02-17 09:34:10|4453.72|4453.12|4454.47|4453.87|4454.72|4454.12|4453.59|4452.99|27
1645090460000|2022-02-17 09:34:20|4454.72|4454.12|4454.22|4453.62|4454.72|4454.12|4454.22|4453.62|19
1645090470000|2022-02-17 09:34:30|4454.34|4453.74|4454.22|4453.62|4454.34|4453.74|4454.22|4453.62|2
1645090480000|2022-02-17 09:34:40|4453.97|4453.37|4454.47|4453.87|4454.47|4453.87|4453.97|4453.37|68
1645090490000|2022-02-17 09:34:50|4454.59|4453.99|4454.22|4453.62|4454.59|4453.99|4453.97|4453.37|21
1645090500000|2022-02-17 09:35:00|4454.09|4453.49|4454.22|4453.62|4454.59|4453.99|4453.97|4453.37|58
1645090510000|2022-02-17 09:35:10|4454.09|4453.49|4454.09|4453.49|4455.22|4454.62|4453.97|4453.37|56
1645090520000|2022-02-17 09:35:20|4454.22|4453.62|4453.59|4452.99|4454.72|4454.12|4453.34|4452.74|164
1645090530000|2022-02-17 09:35:30|4453.72|4453.12|4454.47|4453.87|4454.59|4453.99|4453.47|4452.87|102
1645090540000|2022-02-17 09:35:40|4454.34|4453.74|4454.22|4453.62|4454.97|4454.37|4454.22|4453.62|48
1645090550000|2022-02-17 09:35:50|4454.34|4453.74|4453.97|4453.37|4454.59|4453.99|4453.97|4453.37|41
1645090560000|2022-02-17 09:36:00|4453.72|4453.12|4453.97|4453.37|4453.97|4453.37|4453.47|4452.87|27
1645090570000|2022-02-17 09:36:10|4453.47|4452.87|4453.72|4453.12|4453.97|4453.37|4453.47|4452.87|33
1645090580000|2022-02-17 09:36:20|4453.84|4453.24|4453.72|4453.12|4453.97|4453.37|4453.47|4452.87|6
1645090590000|2022-02-17 09:36:30|4453.97|4453.37|4452.47|4451.87|4453.97|4453.37|4452.47|4451.87|60
1645090600000|2022-02-17 09:36:40|4452.72|4452.12|4452.84|4452.24|4453.22|4452.62|4452.72|4452.12|30
1645090610000|2022-02-17 09:36:50|4452.72|4452.12|4452.72|4452.12|4452.97|4452.37|4452.47|4451.87|47
1645090620000|2022-02-17 09:37:00|4452.97|4452.37|4452.34|4451.74|4452.97|4452.37|4452.22|4451.62|22
1645090630000|2022-02-17 09:37:10|4452.22|4451.62|4451.97|4451.37|4452.47|4451.87|4451.97|4451.37|29
1645090640000|2022-02-17 09:37:20|4451.84|4451.24|4452.22|4451.62|4452.47|4451.87|4451.84|4451.24|32
1645090650000|2022-02-17 09:37:30|4451.97|4451.37|4451.59|4450.99|4451.97|4451.37|4451.47|4450.87|28
1645090660000|2022-02-17 09:37:40|4451.72|4451.12|4451.84|4451.24|4451.97|4451.37|4451.72|4451.12|16
1645090670000|2022-02-17 09:37:50|4451.97|4451.37|4451.97|4451.37|4452.09|4451.49|4451.84|4451.24|2
1645090680000|2022-02-17 09:38:00|4452.22|4451.62|4452.59|4451.99|4452.72|4452.12|4452.09|4451.49|23
1645090690000|2022-02-17 09:38:10|4452.72|4452.12|4452.47|4451.87|4452.72|4452.12|4452.22|4451.62|4
1645090700000|2022-02-17 09:38:20|4452.34|4451.74|4451.97|4451.37|4452.47|4451.87|4451.97|4451.37|31
1645090710000|2022-02-17 09:38:30|4452.22|4451.62|4452.22|4451.62|4452.34|4451.74|4452.09|4451.49|2
1645090720000|2022-02-17 09:38:40|4452.34|4451.74|4452.22|4451.62|4452.34|4451.74|4451.97|4451.37|11
1645090730000|2022-02-17 09:38:50|4451.97|4451.37|4452.22|4451.62|4452.22|4451.62|4451.97|4451.37|12
1645090740000|2022-02-17 09:39:00|4452.34|4451.74|4452.22|4451.62|4452.34|4451.74|4451.97|4451.37|16
1645090750000|2022-02-17 09:39:10|4452.34|4451.74|4452.72|4452.12|4452.97|4452.37|4452.34|4451.74|70
1645090760000|2022-02-17 09:39:20|4452.84|4452.24|4453.22|4452.62|4453.22|4452.62|4452.84|4452.24|39
1645090770000|2022-02-17 09:39:30|4453.09|4452.49|4452.47|4451.87|4453.22|4452.62|4452.47|4451.87|36
1645090780000|2022-02-17 09:39:40|4452.34|4451.74|4452.22|4451.62|4452.47|4451.87|4452.22|4451.62|24
1645090790000|2022-02-17 09:39:50|4452.47|4451.87|4452.47|4451.87|4452.97|4452.37|4452.22|4451.62|59
1645090800000|2022-02-17 09:40:00|4452.59|4451.99|4452.09|4451.49|4452.72|4452.12|4452.09|4451.49|11
1645090810000|2022-02-17 09:40:10|4451.97|4451.37|4451.84|4451.24|4452.22|4451.62|4451.84|4451.24|26
1645090820000|2022-02-17 09:40:20|4451.97|4451.37|4452.47|4451.87|4452.47|4451.87|4451.97|4451.37|16
1645090830000|2022-02-17 09:40:30|4452.59|4451.99|4452.47|4451.87|4452.72|4452.12|4452.22|4451.62|24
1645090840000|2022-02-17 09:40:40|4452.34|4451.74|4452.47|4451.87|4452.72|4452.12|4452.34|4451.74|11
1645090850000|2022-02-17 09:40:50|4452.59|4451.99|4452.72|4452.12|4452.97|4452.37|4452.47|4451.87|20
1645090860000|2022-02-17 09:41:00|4452.59|4451.99|4452.72|4452.12|4452.97|4452.37|4452.22|4451.62|24
1645090870000|2022-02-17 09:41:10|4452.97|4452.37|4452.72|4452.12|4452.97|4452.37|4452.47|4451.87|29
1645090880000|2022-02-17 09:41:20|4452.84|4452.24|4453.47|4452.87|4453.72|4453.12|4452.72|4452.12|24
1645090890000|2022-02-17 09:41:30|4453.34|4452.74|4453.47|4452.87|4453.47|4452.87|4452.97|4452.37|29
1645090900000|2022-02-17 09:41:40|4453.34|4452.74|4453.22|4452.62|4453.47|4452.87|4453.09|4452.49|14
1645090910000|2022-02-17 09:41:50|4453.34|4452.74|4453.47|4452.87|4453.59|4452.99|4453.22|4452.62|26
1645090920000|2022-02-17 09:42:00|4453.59|4452.99|4453.22|4452.62|4453.72|4453.12|4453.22|4452.62|29
1645090930000|2022-02-17 09:42:10|4452.97|4452.37|4452.22|4451.62|4452.97|4452.37|4451.97|4451.37|21
1645090940000|2022-02-17 09:42:20|4452.09|4451.49|4451.97|4451.37|4452.22|4451.62|4451.84|4451.24|61
1645090950000|2022-02-17 09:42:30|4452.09|4451.49|4452.09|4451.49|4452.22|4451.62|4451.47|4450.87|39
1645090960000|2022-02-17 09:42:40|4451.97|4451.37|4451.72|4451.12|4452.22|4451.62|4451.72|4451.12|46
1645090970000|2022-02-17 09:42:50|4451.47|4450.87|4451.22|4450.62|4451.59|4450.99|4450.97|4450.37|54
1645090980000|2022-02-17 09:43:00|4451.09|4450.49|4450.47|4449.87|4451.09|4450.49|4450.47|4449.87|33
1645090990000|2022-02-17 09:43:10|4450.59|4449.99|4449.72|4449.12|4450.72|4450.12|4449.72|4449.12|65
1645091000000|2022-02-17 09:43:20|4449.97|4449.37|4449.97|4449.37|4449.97|4449.37|4449.97|4449.37|121
1645091010000|2022-02-17 09:43:30|4448.97|4448.37|4448.97|4448.37|4449.22|4448.62|4448.72|4448.12|166
1645091020000|2022-02-17 09:43:40|4448.72|4448.12|4449.97|4449.37|4449.97|4449.37|4448.72|4448.12|210
1645091030000|2022-02-17 09:43:50|4449.84|4449.24|4450.22|4449.62|4450.22|4449.62|4449.72|4449.12|30
1645091040000|2022-02-17 09:44:00|4450.34|4449.74|4450.72|4450.12|4451.22|4450.62|4450.34|4449.74|122
1645091050000|2022-02-17 09:44:10|4450.84|4450.24|4450.72|4450.12|4450.97|4450.37|4450.59|4449.99|18
1645091060000|2022-02-17 09:44:20|4450.84|4450.24|4450.72|4450.12|4451.22|4450.62|4450.72|4450.12|15
1645091070000|2022-02-17 09:44:30|4450.97|4450.37|4450.97|4450.37|4450.97|4450.37|4450.47|4449.87|16
1645091080000|2022-02-17 09:44:40|4451.34|4450.74|4451.22|4450.62|4451.84|4451.24|4451.22|4450.62|24
1645091090000|2022-02-17 09:44:50|4451.09|4450.49|4450.97|4450.37|4451.22|4450.62|4450.97|4450.37|6
1645091100000|2022-02-17 09:45:00|4451.09|4450.49|4449.72|4449.12|4451.22|4450.62|4449.22|4448.62|49
1645091110000|2022-02-17 09:45:10|4449.97|4449.37|4449.84|4449.24|4449.97|4449.37|4449.47|4448.87|22
1645091120000|2022-02-17 09:45:20|4449.97|4449.37|4450.72|4450.12|4450.72|4450.12|4449.72|4449.12|26
1645091130000|2022-02-17 09:45:30|4450.97|4450.37|4450.47|4449.87|4450.97|4450.37|4450.47|4449.87|24
1645091140000|2022-02-17 09:45:40|4450.34|4449.74|4449.09|4448.49|4450.34|4449.74|4449.09|4448.49|43
1645091150000|2022-02-17 09:45:50|4448.97|4448.37|4448.72|4448.12|4449.47|4448.87|4448.47|4447.87|74
1645091160000|2022-02-17 09:46:00|4448.84|4448.24|4448.97|4448.37|4449.09|4448.49|4448.84|4448.24|14
1645091170000|2022-02-17 09:46:10|4449.22|4448.62|4449.22|4448.62|4449.22|4448.62|4448.97|4448.37|12
1645091180000|2022-02-17 09:46:20|4448.47|4447.87|4448.22|4447.62|4448.72|4448.12|4448.22|4447.62|75
1645091190000|2022-02-17 09:46:30|4448.34|4447.74|4448.47|4447.87|4448.72|4448.12|4448.22|4447.62|60
1645091200000|2022-02-17 09:46:40|4448.84|4448.24|4448.97|4448.37|4449.34|4448.74|4448.84|4448.24|94
1645091210000|2022-02-17 09:46:50|4449.09|4448.49|4448.97|4448.37|4449.22|4448.62|4448.97|4448.37|9
1645091220000|2022-02-17 09:47:00|4449.09|4448.49|4448.97|4448.37|4449.22|4448.62|4448.97|4448.37|21
1645091230000|2022-02-17 09:47:10|4448.72|4448.12|4448.72|4448.12|4448.97|4448.37|4448.72|4448.12|18
1645091240000|2022-02-17 09:47:20|4448.97|4448.37|4448.97|4448.37|4448.97|4448.37|4448.72|4448.12|8
1645091250000|2022-02-17 09:47:30|4449.22|4448.62|4448.72|4448.12|4449.47|4448.87|4448.72|4448.12|39
1645091260000|2022-02-17 09:47:40|4448.47|4447.87|4448.97|4448.37|4449.22|4448.62|4448.47|4447.87|60
1645091270000|2022-02-17 09:47:50|4448.84|4448.24|4449.22|4448.62|4449.47|4448.87|4448.84|4448.24|23
1645091280000|2022-02-17 09:48:00|4448.97|4448.37|4448.34|4447.74|4448.97|4448.37|4448.22|4447.62|49
1645091290000|2022-02-17 09:48:10|4448.22|4447.62|4448.22|4447.62|4448.72|4448.12|4448.22|4447.62|18
1645091300000|2022-02-17 09:48:20|4448.34|4447.74|4446.22|4445.62|4448.34|4447.74|4446.22|4445.62|635
1645091310000|2022-02-17 09:48:30|4446.47|4445.87|4446.09|4445.49|4446.47|4445.87|4445.97|4445.37|102
1645091320000|2022-02-17 09:48:40|4445.97|4445.37|4445.47|4444.87|4446.22|4445.62|4445.22|4444.62|98
1645091330000|2022-02-17 09:48:50|4445.72|4445.12|4446.47|4445.87|4446.47|4445.87|4445.59|4444.99|104
1645091340000|2022-02-17 09:49:00|4446.22|4445.62|4446.22|4445.62|4446.47|4445.87|4445.97|4445.37|32
1645091350000|2022-02-17 09:49:10|4446.47|4445.87|4446.47|4445.87|4446.72|4446.12|4445.22|4444.62|269
1645091360000|2022-02-17 09:49:20|4445.72|4445.12|4445.97|4445.37|4446.09|4445.49|4445.72|4445.12|34
1645091370000|2022-02-17 09:49:30|4445.72|4445.12|4446.47|4445.87|4446.47|4445.87|4445.72|4445.12|47
1645091380000|2022-02-17 09:49:40|4446.22|4445.62|4446.47|4445.87|4446.47|4445.87|4446.22|4445.62|87
1645091390000|2022-02-17 09:49:50|4446.59|4445.99|4446.34|4445.74|4446.59|4445.99|4445.72|4445.12|61
1645091400000|2022-02-17 09:50:00|4446.22|4445.62|4445.47|4444.87|4446.47|4445.87|4445.22|4444.62|117
1645091410000|2022-02-17 09:50:10|4445.59|4444.99|4444.97|4444.37|4445.72|4445.12|4444.97|4444.37|34
1645091420000|2022-02-17 09:50:20|4444.84|4444.24|4444.72|4444.12|4444.84|4444.24|4444.47|4443.87|75
1645091430000|2022-02-17 09:50:30|4444.59|4443.99|4445.97|4445.37|4445.97|4445.37|4444.59|4443.99|49
1645091440000|2022-02-17 09:50:40|4446.22|4445.62|4446.72|4446.12|4446.72|4446.12|4445.97|4445.37|25
1645091450000|2022-02-17 09:50:50|4446.97|4446.37|4446.72|4446.12|4446.97|4446.37|4446.72|4446.12|22
1645091460000|2022-02-17 09:51:00|4446.97|4446.37|4446.97|4446.37|4447.22|4446.62|4446.97|4446.37|37
1645091470000|2022-02-17 09:51:10|4447.22|4446.62|4447.09|4446.49|4447.47|4446.87|4447.09|4446.49|19
1645091480000|2022-02-17 09:51:20|4447.22|4446.62|4447.47|4446.87|4447.59|4446.99|4446.97|4446.37|76
1645091490000|2022-02-17 09:51:30|4447.72|4447.12|4447.72|4447.12|4447.97|4447.37|4447.72|4447.12|20
1645091500000|2022-02-17 09:51:40|4447.97|4447.37|4447.72|4447.12|4447.97|4447.37|4447.47|4446.87|37
1645091510000|2022-02-17 09:51:50|4447.84|4447.24|4447.97|4447.37|4447.97|4447.37|4447.84|4447.24|9
1645091520000|2022-02-17 09:52:00|4447.84|4447.24|4447.72|4447.12|4447.97|4447.37|4447.72|4447.12|23
1645091530000|2022-02-17 09:52:10|4447.97|4447.37|4447.72|4447.12|4447.97|4447.37|4447.72|4447.12|20
1645091540000|2022-02-17 09:52:20|4447.47|4446.87|4447.72|4447.12|4447.97|4447.37|4447.47|4446.87|23
1645091550000|2022-02-17 09:52:30|4447.84|4447.24|4448.22|4447.62|4448.47|4447.87|4447.84|4447.24|28
1645091560000|2022-02-17 09:52:40|4448.34|4447.74|4448.22|4447.62|4448.47|4447.87|4447.97|4447.37|44
1645091570000|2022-02-17 09:52:50|4447.97|4447.37|4447.72|4447.12|4448.22|4447.62|4447.72|4447.12|14
1645091580000|2022-02-17 09:53:00|4447.97|4447.37|4448.09|4447.49|4448.22|4447.62|4447.97|4447.37|11
1645091590000|2022-02-17 09:53:10|4448.22|4447.62|4448.97|4448.37|4448.97|4448.37|4448.22|4447.62|24
1645091600000|2022-02-17 09:53:20|4449.22|4448.62|4449.22|4448.62|4449.22|4448.62|4448.97|4448.37|66
1645091610000|2022-02-17 09:53:30|4449.09|4448.49|4448.72|4448.12|4449.22|4448.62|4448.72|4448.12|9
1645091620000|2022-02-17 09:53:40|4448.84|4448.24|4448.97|4448.37|4448.97|4448.37|4448.72|4448.12|3
1645091630000|2022-02-17 09:53:50|4449.22|4448.62|4448.97|4448.37|4449.22|4448.62|4448.97|4448.37|14
1645091640000|2022-02-17 09:54:00|4449.09|4448.49|4448.97|4448.37|4449.22|4448.62|4448.97|4448.37|25
1645091650000|2022-02-17 09:54:10|4448.84|4448.24|4448.72|4448.12|4448.84|4448.24|4448.22|4447.62|20
1645091660000|2022-02-17 09:54:20|4448.59|4447.99|4448.72|4448.12|4448.84|4448.24|4448.47|4447.87|9
1645091670000|2022-02-17 09:54:30|4448.59|4447.99|4448.72|4448.12|4448.97|4448.37|4448.47|4447.87|15
1645091680000|2022-02-17 09:54:40|4448.84|4448.24|4448.72|4448.12|4448.97|4448.37|4448.72|4448.12|15
1645091690000|2022-02-17 09:54:50|4448.97|4448.37|4448.97|4448.37|4449.34|4448.74|4448.97|4448.37|5
1645091700000|2022-02-17 09:55:00|4448.72|4448.12|4448.22|4447.62|4448.72|4448.12|4447.97|4447.37|52
1645091710000|2022-02-17 09:55:10|4448.47|4447.87|4448.84|4448.24|4448.97|4448.37|4448.22|4447.62|27
1645091720000|2022-02-17 09:55:20|4448.97|4448.37|4449.47|4448.87|4449.47|4448.87|4448.72|4448.12|18
1645091730000|2022-02-17 09:55:30|4449.59|4448.99|4449.72|4449.12|4449.72|4449.12|4449.47|4448.87|13
1645091740000|2022-02-17 09:55:40|4449.59|4448.99|4449.97|4449.37|4449.97|4449.37|4449.59|4448.99|16
1645091750000|2022-02-17 09:55:50|4450.22|4449.62|4449.72|4449.12|4450.47|4449.87|4449.72|4449.12|50
1645091760000|2022-02-17 09:56:00|4449.84|4449.24|4450.09|4449.49|4450.22|4449.62|4449.72|4449.12|45
1645091770000|2022-02-17 09:56:10|4449.97|4449.37|4450.09|4449.49|4450.22|4449.62|4449.97|4449.37|15
1645091780000|2022-02-17 09:56:20|4450.22|4449.62|4450.47|4449.87|4450.47|4449.87|4449.97|4449.37|18
1645091790000|2022-02-17 09:56:30|4450.22|4449.62|4450.34|4449.74|4450.34|4449.74|4450.22|4449.62|11
1645091800000|2022-02-17 09:56:40|4450.47|4449.87|4450.97|4450.37|4451.22|4450.62|4450.34|4449.74|114
1645091810000|2022-02-17 09:56:50|4450.84|4450.24|4450.84|4450.24|4450.97|4450.37|4450.59|4449.99|10
1645091820000|2022-02-17 09:57:00|4450.72|4450.12|4449.72|4449.12|4450.97|4450.37|4449.72|4449.12|22
1645091830000|2022-02-17 09:57:10|4449.97|4449.37|4449.97|4449.37|4450.22|4449.62|4449.97|4449.37|23
1645091840000|2022-02-17 09:57:20|4449.72|4449.12|4449.97|4449.37|4449.97|4449.37|4449.72|4449.12|20
1645091850000|2022-02-17 09:57:30|4450.22|4449.62|4449.97|4449.37|4450.22|4449.62|4449.72|4449.12|17
1645091860000|2022-02-17 09:57:40|4449.84|4449.24|4449.72|4449.12|4449.84|4449.24|4449.72|4449.12|10
1645091870000|2022-02-17 09:57:50|4449.47|4448.87|4449.47|4448.87|4449.47|4448.87|4449.47|4448.87|9
1645091880000|2022-02-17 09:58:00|4449.72|4449.12|4449.47|4448.87|4449.97|4449.37|4449.47|4448.87|34
1645091890000|2022-02-17 09:58:10|4449.59|4448.99|4449.97|4449.37|4450.22|4449.62|4449.59|4448.99|26
1645091900000|2022-02-17 09:58:20|4450.47|4449.87|4450.47|4449.87|4450.47|4449.87|4449.97|4449.37|61
1645091910000|2022-02-17 09:58:30|4450.72|4450.12|4450.72|4450.12|4450.72|4450.12|4450.59|4449.99|20
1645091920000|2022-02-17 09:58:40|4450.47|4449.87|4450.47|4449.87|4450.47|4449.87|4450.22|4449.62|9
1645091930000|2022-02-17 09:58:50|4450.59|4449.99|4450.72|4450.12|4450.72|4450.12|4450.59|4449.99|9
1645091940000|2022-02-17 09:59:00|4450.97|4450.37|4450.72|4450.12|4450.97|4450.37|4450.72|4450.12|36
1645091950000|2022-02-17 09:59:10|4450.47|4449.87|4450.97|4450.37|4451.09|4450.49|4450.47|4449.87|49
1645091960000|2022-02-17 09:59:20|4451.09|4450.49|4450.22|4449.62|4451.09|4450.49|4450.22|4449.62|31
1645091970000|2022-02-17 09:59:30|4450.47|4449.87|4449.72|4449.12|4450.47|4449.87|4449.72|4449.12|24
1645091980000|2022-02-17 09:59:40|4449.97|4449.37|4449.47|4448.87|4449.97|4449.37|4449.47|4448.87|28
1645091990000|2022-02-17 09:59:50|4449.59|4448.99|4449.72|4449.12|4449.72|4449.12|4449.59|4448.99|14
1645092000000|2022-02-17 10:00:00|4449.59|4448.99|4449.22|4448.62|4449.72|4449.12|4449.22|4448.62|72
1645092010000|2022-02-17 10:00:10|4449.09|4448.49|4449.22|4448.62|4449.22|4448.62|4448.97|4448.37|41
1645092020000|2022-02-17 10:00:20|4449.09|4448.49|4448.97|4448.37|4449.22|4448.62|4448.84|4448.24|41
1645092030000|2022-02-17 10:00:30|4448.72|4448.12|4448.47|4447.87|4448.97|4448.37|4448.47|4447.87|26
1645092040000|2022-02-17 10:00:40|4448.72|4448.12|4449.22|4448.62|4449.72|4449.12|4448.72|4448.12|21
1645092050000|2022-02-17 10:00:50|4449.34|4448.74|4448.84|4448.24|4449.34|4448.74|4448.72|4448.12|19
1645092060000|2022-02-17 10:01:00|4448.97|4448.37|4449.22|4448.62|4449.34|4448.74|4448.97|4448.37|14
1645092070000|2022-02-17 10:01:10|4449.47|4448.87|4449.47|4448.87|4450.22|4449.62|4449.47|4448.87|26
1645092080000|2022-02-17 10:01:20|4449.59|4448.99|4449.59|4448.99|4449.72|4449.12|4449.34|4448.74|10
1645092090000|2022-02-17 10:01:30|4449.72|4449.12|4449.84|4449.24|4449.84|4449.24|4449.72|4449.12|1
1645092100000|2022-02-17 10:01:40|4449.72|4449.12|4448.97|4448.37|4449.72|4449.12|4448.97|4448.37|11
1645092110000|2022-02-17 10:01:50|4448.72|4448.12|4448.34|4447.74|4448.72|4448.12|4448.22|4447.62|18
1645092120000|2022-02-17 10:02:00|4448.47|4447.87|4448.84|4448.24|4448.97|4448.37|4448.47|4447.87|10
1645092130000|2022-02-17 10:02:10|4448.72|4448.12|4448.72|4448.12|4448.84|4448.24|4448.22|4447.62|13
1645092140000|2022-02-17 10:02:20|4448.47|4447.87|4448.34|4447.74|4448.47|4447.87|4448.34|4447.74|4
1645092150000|2022-02-17 10:02:30|4448.47|4447.87|4448.72|4448.12|4448.72|4448.12|4448.22|4447.62|16
1645092160000|2022-02-17 10:02:40|4448.84|4448.24|4448.97|4448.37|4449.72|4449.12|4448.72|4448.12|49
1645092170000|2022-02-17 10:02:50|4449.22|4448.62|4449.22|4448.62|4449.47|4448.87|4448.84|4448.24|30
1645092180000|2022-02-17 10:03:00|4449.09|4448.49|4449.97|4449.37|4449.97|4449.37|4448.72|4448.12|50
1645092190000|2022-02-17 10:03:10|4450.22|4449.62|4450.22|4449.62|4450.47|4449.87|4449.97|4449.37|58
1645092200000|2022-02-17 10:03:20|4450.34|4449.74|4450.47|4449.87|4450.47|4449.87|4450.22|4449.62|3
1645092210000|2022-02-17 10:03:30|4450.72|4450.12|4450.84|4450.24|4451.34|4450.74|4450.72|4450.12|97
1645092220000|2022-02-17 10:03:40|4450.97|4450.37|4450.34|4449.74|4451.22|4450.62|4450.22|4449.62|62
1645092230000|2022-02-17 10:03:50|4450.47|4449.87|4450.72|4450.12|4450.72|4450.12|4450.22|4449.62|22
1645092240000|2022-02-17 10:04:00|4450.97|4450.37|4451.97|4451.37|4451.97|4451.37|4450.97|4450.37|27
1645092250000|2022-02-17 10:04:10|4451.84|4451.24|4451.97|4451.37|4452.47|4451.87|4451.72|4451.12|59
1645092260000|2022-02-17 10:04:20|4451.84|4451.24|4452.22|4451.62|4452.22|4451.62|4451.72|4451.12|31
1645092270000|2022-02-17 10:04:30|4451.97|4451.37|4452.22|4451.62|4452.22|4451.62|4451.97|4451.37|14
1645092280000|2022-02-17 10:04:40|4451.97|4451.37|4451.47|4450.87|4452.09|4451.49|4451.22|4450.62|50
1645092290000|2022-02-17 10:04:50|4451.22|4450.62|4450.84|4450.24|4451.47|4450.87|4450.84|4450.24|49
1645092300000|2022-02-17 10:05:00|4450.72|4450.12|4450.97|4450.37|4450.97|4450.37|4450.72|4450.12|23
1645092310000|2022-02-17 10:05:10|4451.22|4450.62|4451.59|4450.99|4451.59|4450.99|4451.22|4450.62|24
1645092320000|2022-02-17 10:05:20|4451.47|4450.87|4451.34|4450.74|4451.59|4450.99|4451.34|4450.74|10
1645092330000|2022-02-17 10:05:30|4451.22|4450.62|4450.47|4449.87|4451.47|4450.87|4450.47|4449.87|11
1645092340000|2022-02-17 10:05:40|4450.59|4449.99|4451.22|4450.62|4451.47|4450.87|4450.47|4449.87|6
1645092350000|2022-02-17 10:05:50|4451.34|4450.74|4451.47|4450.87|4451.59|4450.99|4451.09|4450.49|25
1645092360000|2022-02-17 10:06:00|4451.34|4450.74|4450.97|4450.37|4451.47|4450.87|4450.72|4450.12|17
1645092370000|2022-02-17 10:06:10|4450.84|4450.24|4450.72|4450.12|4451.09|4450.49|4450.72|4450.12|20
1645092380000|2022-02-17 10:06:20|4450.59|4449.99|4450.47|4449.87|4450.59|4449.99|4450.22|4449.62|5
1645092390000|2022-02-17 10:06:30|4450.34|4449.74|4450.22|4449.62|4450.47|4449.87|4450.22|4449.62|8
1645092400000|2022-02-17 10:06:40|4449.97|4449.37|4450.09|4449.49|4450.22|4449.62|4449.97|4449.37|14
1645092410000|2022-02-17 10:06:50|4449.97|4449.37|4449.22|4448.62|4450.22|4449.62|4449.22|4448.62|41
1645092420000|2022-02-17 10:07:00|4449.47|4448.87|4449.47|4448.87|4449.47|4448.87|4449.47|4448.87|45
1645092430000|2022-02-17 10:07:10|4449.72|4449.12|4449.22|4448.62|4449.72|4449.12|4449.22|4448.62|34
1645092440000|2022-02-17 10:07:20|4448.97|4448.37|4449.47|4448.87|4449.47|4448.87|4448.97|4448.37|25
1645092450000|2022-02-17 10:07:30|4449.22|4448.62|4449.97|4449.37|4449.97|4449.37|4449.22|4448.62|21
1645092460000|2022-02-17 10:07:40|4450.34|4449.74|4449.97|4449.37|4450.34|4449.74|4449.72|4449.12|16
1645092470000|2022-02-17 10:07:50|4449.72|4449.12|4448.97|4448.37|4449.72|4449.12|4448.97|4448.37|25
1645092480000|2022-02-17 10:08:00|4448.84|4448.24|4448.97|4448.37|4449.22|4448.62|4448.84|4448.24|22
1645092490000|2022-02-17 10:08:10|4448.84|4448.24|4448.97|4448.37|4448.97|4448.37|4448.72|4448.12|7
1645092500000|2022-02-17 10:08:20|4448.72|4448.12|4448.22|4447.62|4448.72|4448.12|4447.97|4447.37|51
1645092510000|2022-02-17 10:08:30|4448.34|4447.74|4449.22|4448.62|4449.47|4448.87|4448.22|4447.62|11
1645092520000|2022-02-17 10:08:40|4448.97|4448.37|4449.72|4449.12|4449.97|4449.37|4448.97|4448.37|24
1645092530000|2022-02-17 10:08:50|4449.97|4449.37|4449.22|4448.62|4450.22|4449.62|4449.22|4448.62|35
1645092540000|2022-02-17 10:09:00|4449.34|4448.74|4449.34|4448.74|4449.47|4448.87|4449.34|4448.74|16
1645092550000|2022-02-17 10:09:10|4449.22|4448.62|4448.72|4448.12|4449.22|4448.62|4448.72|4448.12|11
1645092560000|2022-02-17 10:09:20|4448.59|4447.99|4448.72|4448.12|4448.84|4448.24|4448.59|4447.99|26
1645092570000|2022-02-17 10:09:30|4448.97|4448.37|4449.47|4448.87|4449.47|4448.87|4448.59|4447.99|64
1645092580000|2022-02-17 10:09:40|4449.09|4448.49|4449.97|4449.37|4450.22|4449.62|4449.09|4448.49|136
1645092590000|2022-02-17 10:09:50|4450.09|4449.49|4450.34|4449.74|4450.34|4449.74|4449.97|4449.37|22
1645092600000|2022-02-17 10:10:00|4450.47|4449.87|4450.47|4449.87|4450.47|4449.87|4450.22|4449.62|9
1645092610000|2022-02-17 10:10:10|4450.97|4450.37|4450.97|4450.37|4451.22|4450.62|4450.72|4450.12|218
1645092620000|2022-02-17 10:10:20|4451.22|4450.62|4450.84|4450.24|4451.47|4450.87|4450.72|4450.12|33
1645092630000|2022-02-17 10:10:30|4450.97|4450.37|4451.34|4450.74|4451.47|4450.87|4450.97|4450.37|54
1645092640000|2022-02-17 10:10:40|4451.47|4450.87|4451.97|4451.37|4451.97|4451.37|4451.34|4450.74|35
1645092650000|2022-02-17 10:10:50|4451.72|4451.12|4451.97|4451.37|4451.97|4451.37|4451.72|4451.12|22
1645092660000|2022-02-17 10:11:00|4451.47|4450.87|4451.22|4450.62|4451.47|4450.87|4451.22|4450.62|53
1645092670000|2022-02-17 10:11:10|4451.34|4450.74|4451.47|4450.87|4451.72|4451.12|4451.34|4450.74|12
1645092680000|2022-02-17 10:11:20|4451.22|4450.62|4451.22|4450.62|4451.22|4450.62|4450.97|4450.37|28
1645092690000|2022-02-17 10:11:30|4451.34|4450.74|4452.09|4451.49|4452.47|4451.87|4451.34|4450.74|45
1645092700000|2022-02-17 10:11:40|4452.22|4451.62|4451.97|4451.37|4452.22|4451.62|4451.97|4451.37|14
1645092710000|2022-02-17 10:11:50|4452.09|4451.49|4452.22|4451.62|4452.47|4451.87|4452.09|4451.49|23
1645092720000|2022-02-17 10:12:00|4451.97|4451.37|4451.97|4451.37|4452.47|4451.87|4451.97|4451.37|25
1645092730000|2022-02-17 10:12:10|4451.84|4451.24|4451.59|4450.99|4451.84|4451.24|4451.59|4450.99|23
1645092740000|2022-02-17 10:12:20|4451.72|4451.12|4451.72|4451.12|4451.72|4451.12|4451.59|4450.99|0
1645092750000|2022-02-17 10:12:30|4451.34|4450.74|4451.47|4450.87|4451.72|4451.12|4451.22|4450.62|83
1645092760000|2022-02-17 10:12:40|4451.59|4450.99|4451.72|4451.12|4451.72|4451.12|4451.47|4450.87|10
1645092770000|2022-02-17 10:12:50|4451.47|4450.87|4451.72|4451.12|4451.72|4451.12|4451.22|4450.62|12
1645092780000|2022-02-17 10:13:00|4451.97|4451.37|4452.22|4451.62|4452.22|4451.62|4451.97|4451.37|10
1645092790000|2022-02-17 10:13:10|4452.47|4451.87|4452.97|4452.37|4453.47|4452.87|4452.47|4451.87|54
1645092800000|2022-02-17 10:13:20|4452.72|4452.12|4452.47|4451.87|4452.84|4452.24|4452.47|4451.87|11
1645092810000|2022-02-17 10:13:30|4452.34|4451.74|4452.59|4451.99|4452.72|4452.12|4452.34|4451.74|4
1645092820000|2022-02-17 10:13:40|4452.47|4451.87|4452.59|4451.99|4452.72|4452.12|4452.47|4451.87|2
1645092830000|2022-02-17 10:13:50|4452.47|4451.87|4452.72|4452.12|4452.97|4452.37|4452.47|4451.87|6
1645092840000|2022-02-17 10:14:00|4452.84|4452.24|4452.97|4452.37|4452.97|4452.37|4452.72|4452.12|9
1645092850000|2022-02-17 10:14:10|4453.22|4452.62|4453.47|4452.87|4453.72|4453.12|4453.22|4452.62|15
1645092860000|2022-02-17 10:14:20|4453.72|4453.12|4453.47|4452.87|4453.84|4453.24|4453.47|4452.87|40
1645092870000|2022-02-17 10:14:30|4453.72|4453.12|4453.47|4452.87|4453.72|4453.12|4453.47|4452.87|19
1645092880000|2022-02-17 10:14:40|4453.22|4452.62|4453.22|4452.62|4453.47|4452.87|4453.22|4452.62|4
1645092890000|2022-02-17 10:14:50|4453.34|4452.74|4453.47|4452.87|4453.97|4453.37|4453.34|4452.74|53
1645092900000|2022-02-17 10:15:00|4453.34|4452.74|4452.97|4452.37|4453.47|4452.87|4452.97|4452.37|41
1645092910000|2022-02-17 10:15:10|4452.84|4452.24|4453.72|4453.12|4453.84|4453.24|4452.84|4452.24|37
1645092920000|2022-02-17 10:15:20|4453.84|4453.24|4453.59|4452.99|4453.84|4453.24|4453.47|4452.87|3
1645092930000|2022-02-17 10:15:30|4453.47|4452.87|4452.97|4452.37|4453.59|4452.99|4452.97|4452.37|11
1645092940000|2022-02-17 10:15:40|4452.84|4452.24|4453.09|4452.49|4453.22|4452.62|4452.72|4452.12|6
1645092950000|2022-02-17 10:15:50|4453.22|4452.62|4453.72|4453.12|4453.84|4453.24|4453.09|4452.49|28
1645092960000|2022-02-17 10:16:00|4453.47|4452.87|4453.72|4453.12|4453.97|4453.37|4453.47|4452.87|10
1645092970000|2022-02-17 10:16:10|4453.47|4452.87|4453.34|4452.74|4453.84|4453.24|4453.34|4452.74|15
1645092980000|2022-02-17 10:16:20|4453.47|4452.87|4454.47|4453.87|4454.47|4453.87|4453.47|4452.87|47
1645092990000|2022-02-17 10:16:30|4454.34|4453.74|4453.72|4453.12|4454.47|4453.87|4453.72|4453.12|34
1645093000000|2022-02-17 10:16:40|4453.97|4453.37|4453.72|4453.12|4453.97|4453.37|4453.72|4453.12|7
1645093010000|2022-02-17 10:16:50|4453.84|4453.24|4453.97|4453.37|4453.97|4453.37|4453.84|4453.24|1
1645093020000|2022-02-17 10:17:00|4453.72|4453.12|4453.72|4453.12|4453.84|4453.24|4453.47|4452.87|13
1645093030000|2022-02-17 10:17:10|4453.47|4452.87|4453.47|4452.87|4453.72|4453.12|4453.47|4452.87|3
1645093040000|2022-02-17 10:17:20|4453.72|4453.12|4453.34|4452.74|4453.72|4453.12|4453.22|4452.62|23
1645093050000|2022-02-17 10:17:30|4453.47|4452.87|4453.22|4452.62|4453.47|4452.87|4453.22|4452.62|0
1645093060000|2022-02-17 10:17:40|4452.97|4452.37|4452.97|4452.37|4453.22|4452.62|4452.97|4452.37|27
1645093070000|2022-02-17 10:17:50|4453.09|4452.49|4452.72|4452.12|4453.09|4452.49|4452.72|4452.12|28
1645093080000|2022-02-17 10:18:00|4452.59|4451.99|4452.72|4452.12|4452.72|4452.12|4452.47|4451.87|21
1645093090000|2022-02-17 10:18:10|4452.59|4451.99|4452.47|4451.87|4452.72|4452.12|4452.47|4451.87|20
1645093100000|2022-02-17 10:18:20|4452.84|4452.24|4452.59|4451.99|4452.84|4452.24|4452.59|4451.99|30
1645093110000|2022-02-17 10:18:30|4452.47|4451.87|4452.97|4452.37|4452.97|4452.37|4452.47|4451.87|14
1645093120000|2022-02-17 10:18:40|4452.72|4452.12|4452.72|4452.12|4452.72|4452.12|4452.47|4451.87|24
1645093130000|2022-02-17 10:18:50|4452.59|4451.99|4451.72|4451.12|4452.59|4451.99|4451.72|4451.12|60
1645093140000|2022-02-17 10:19:00|4451.97|4451.37|4453.22|4452.62|4453.22|4452.62|4451.97|4451.37|146
1645093150000|2022-02-17 10:19:10|4453.72|4453.12|4454.22|4453.62|4454.22|4453.62|4453.72|4453.12|139
1645093160000|2022-02-17 10:19:20|4453.97|4453.37|4453.97|4453.37|4454.34|4453.74|4453.72|4453.12|29
1645093170000|2022-02-17 10:19:30|4454.09|4453.49|4453.97|4453.37|4454.09|4453.49|4453.97|4453.37|2
1645093180000|2022-02-17 10:19:40|4453.72|4453.12|4453.47|4452.87|4453.97|4453.37|4453.47|4452.87|12
1645093190000|2022-02-17 10:19:50|4453.59|4452.99|4452.72|4452.12|4453.59|4452.99|4452.72|4452.12|13
1645093200000|2022-02-17 10:20:00|4452.47|4451.87|4453.22|4452.62|4453.22|4452.62|4452.47|4451.87|9
1645093210000|2022-02-17 10:20:10|4452.97|4452.37|4452.72|4452.12|4452.97|4452.37|4452.22|4451.62|28
1645093220000|2022-02-17 10:20:20|4452.59|4451.99|4452.72|4452.12|4452.97|4452.37|4452.47|4451.87|13
1645093230000|2022-02-17 10:20:30|4452.97|4452.37|4453.47|4452.87|4453.47|4452.87|4452.97|4452.37|8
1645093240000|2022-02-17 10:20:40|4453.59|4452.99|4452.97|4452.37|4453.59|4452.99|4452.97|4452.37|3
1645093250000|2022-02-17 10:20:50|4453.22|4452.62|4452.97|4452.37|4453.22|4452.62|4452.84|4452.24|20
1645093260000|2022-02-17 10:21:00|4452.84|4452.24|4452.72|4452.12|4452.97|4452.37|4452.72|4452.12|30
1645093270000|2022-02-17 10:21:10|4452.47|4451.87|4452.22|4451.62|4452.72|4452.12|4451.97|4451.37|24
1645093280000|2022-02-17 10:21:20|4452.47|4451.87|4452.22|4451.62|4452.47|4451.87|4452.22|4451.62|14
1645093290000|2022-02-17 10:21:30|4451.84|4451.24|4452.34|4451.74|4452.34|4451.74|4451.84|4451.24|9
1645093300000|2022-02-17 10:21:40|4452.22|4451.62|4451.97|4451.37|4452.34|4451.74|4451.97|4451.37|11
1645093310000|2022-02-17 10:21:50|4452.22|4451.62|4452.34|4451.74|4452.34|4451.74|4452.22|4451.62|8
1645093320000|2022-02-17 10:22:00|4452.47|4451.87|4452.59|4451.99|4452.72|4452.12|4452.34|4451.74|17
1645093330000|2022-02-17 10:22:10|4452.72|4452.12|4452.22|4451.62|4452.72|4452.12|4451.97|4451.37|10
1645093340000|2022-02-17 10:22:20|4452.34|4451.74|4452.47|4451.87|4452.47|4451.87|4452.22|4451.62|7
1645093350000|2022-02-17 10:22:30|4452.72|4452.12|4453.97|4453.37|4453.97|4453.37|4452.59|4451.99|95
1645093360000|2022-02-17 10:22:40|4453.72|4453.12|4453.72|4453.12|4454.09|4453.49|4453.72|4453.12|27
1645093370000|2022-02-17 10:22:50|4453.84|4453.24|4453.72|4453.12|4454.22|4453.62|4453.72|4453.12|17
1645093380000|2022-02-17 10:23:00|4453.47|4452.87|4453.22|4452.62|4453.47|4452.87|4453.22|4452.62|50
1645093390000|2022-02-17 10:23:10|4453.34|4452.74|4453.72|4453.12|4453.84|4453.24|4453.34|4452.74|9
1645093400000|2022-02-17 10:23:20|4453.47|4452.87|4453.22|4452.62|4453.59|4452.99|4453.09|4452.49|17
1645093410000|2022-02-17 10:23:30|4453.09|4452.49|4453.22|4452.62|4453.22|4452.62|4453.09|4452.49|4
1645093420000|2022-02-17 10:23:40|4453.47|4452.87|4453.09|4452.49|4453.47|4452.87|4452.97|4452.37|7
1645093430000|2022-02-17 10:23:50|4452.97|4452.37|4452.72|4452.12|4452.97|4452.37|4452.72|4452.12|8
1645093440000|2022-02-17 10:24:00|4452.84|4452.24|4452.72|4452.12|4452.84|4452.24|4452.72|4452.12|15
1645093450000|2022-02-17 10:24:10|||||||||5
1645093460000|2022-02-17 10:24:20|4452.97|4452.37|4452.84|4452.24|4452.97|4452.37|4452.72|4452.12|16
1645093470000|2022-02-17 10:24:30|4452.97|4452.37|4452.72|4452.12|4452.97|4452.37|4452.72|4452.12|4
1645093480000|2022-02-17 10:24:40|4452.97|4452.37|4452.97|4452.37|4452.97|4452.37|4452.97|4452.37|3
1645093490000|2022-02-17 10:24:50|4452.72|4452.12|4452.34|4451.74|4452.72|4452.12|4452.34|4451.74|8
1645093500000|2022-02-17 10:25:00|4452.47|4451.87|4452.97|4452.37|4452.97|4452.37|4452.47|4451.87|4
1645093510000|2022-02-17 10:25:10|4452.84|4452.24|4451.97|4451.37|4452.97|4452.37|4451.97|4451.37|28
1645093520000|2022-02-17 10:25:20|4452.09|4451.49|4452.22|4451.62|4452.22|4451.62|4451.97|4451.37|15
1645093530000|2022-02-17 10:25:30|4452.09|4451.49|4452.72|4452.12|4452.72|4452.12|4452.09|4451.49|64
1645093540000|2022-02-17 10:25:40|4452.97|4452.37|4453.34|4452.74|4453.84|4453.24|4452.97|4452.37|27
1645093550000|2022-02-17 10:25:50|4453.22|4452.62|4453.22|4452.62|4453.34|4452.74|4453.09|4452.49|2
1645093560000|2022-02-17 10:26:00|4453.09|4452.49|4453.47|4452.87|4453.47|4452.87|4452.97|4452.37|21
1645093570000|2022-02-17 10:26:10|4453.59|4452.99|4453.59|4452.99|4453.72|4453.12|4453.22|4452.62|16
1645093580000|2022-02-17 10:26:20|4453.47|4452.87|4454.22|4453.62|4454.22|4453.62|4453.47|4452.87|105
1645093590000|2022-02-17 10:26:30|4454.09|4453.49|4453.97|4453.37|4454.09|4453.49|4453.97|4453.37|7
1645093600000|2022-02-17 10:26:40|4454.09|4453.49|4454.09|4453.49|4454.09|4453.49|4454.09|4453.49|13
1645093610000|2022-02-17 10:26:50|4453.97|4453.37|4454.22|4453.62|4454.22|4453.62|4453.97|4453.37|25
1645093620000|2022-02-17 10:27:00|4454.09|4453.49|4454.47|4453.87|4454.47|4453.87|4454.09|4453.49|37
1645093630000|2022-02-17 10:27:10|4454.34|4453.74|4454.09|4453.49|4454.47|4453.87|4453.84|4453.24|31
1645093640000|2022-02-17 10:27:20|4453.97|4453.37|4453.97|4453.37|4454.22|4453.62|4453.59|4452.99|3
1645093650000|2022-02-17 10:27:30|4454.22|4453.62|4454.22|4453.62|4454.22|4453.62|4454.09|4453.49|11
1645093660000|2022-02-17 10:27:40|4454.34|4453.74|4454.47|4453.87|4454.47|4453.87|4454.34|4453.74|15
1645093670000|2022-02-17 10:27:50|4454.59|4453.99|4454.34|4453.74|4454.72|4454.12|4454.34|4453.74|42
1645093680000|2022-02-17 10:28:00|4454.47|4453.87|4454.47|4453.87|4454.47|4453.87|4454.22|4453.62|8
1645093690000|2022-02-17 10:28:10|4454.34|4453.74|4453.97|4453.37|4454.47|4453.87|4453.97|4453.37|8
1645093700000|2022-02-17 10:28:20|||||||||19
1645093710000|2022-02-17 10:28:30|||||||||4
1645093720000|2022-02-17 10:28:40|4453.72|4453.12|4453.97|4453.37|4453.97|4453.37|4453.47|4452.87|21
1645093730000|2022-02-17 10:28:50|4454.09|4453.49|4453.97|4453.37|4454.09|4453.49|4453.97|4453.37|1
1645093740000|2022-02-17 10:29:00|4453.72|4453.12|4453.47|4452.87|4453.72|4453.12|4453.47|4452.87|15
1645093750000|2022-02-17 10:29:10|4453.59|4452.99|4453.47|4452.87|4453.72|4453.12|4453.47|4452.87|11
1645093760000|2022-02-17 10:29:20|4453.59|4452.99|4453.59|4452.99|4453.72|4453.12|4453.47|4452.87|22
1645093770000|2022-02-17 10:29:30|4453.34|4452.74|4453.47|4452.87|4453.72|4453.12|4453.34|4452.74|38
1645093780000|2022-02-17 10:29:40|4453.59|4452.99|4453.72|4453.12|4453.72|4453.12|4453.59|4452.99|10
1645093790000|2022-02-17 10:29:50|4453.59|4452.99|4453.34|4452.74|4453.59|4452.99|4453.34|4452.74|24
1645093800000|2022-02-17 10:30:00|4453.47|4452.87|4453.22|4452.62|4453.47|4452.87|4452.72|4452.12|50
1645093810000|2022-02-17 10:30:10|4452.97|4452.37|4453.22|4452.62|4453.22|4452.62|4452.97|4452.37|19
1645093820000|2022-02-17 10:30:20|4452.72|4452.12|4454.72|4454.12|4454.97|4454.37|4452.72|4452.12|78
1645093830000|2022-02-17 10:30:30|4454.97|4454.37|4454.47|4453.87|4454.97|4454.37|4454.47|4453.87|33
1645093840000|2022-02-17 10:30:40|4454.59|4453.99|4453.97|4453.37|4454.59|4453.99|4453.97|4453.37|33
1645093850000|2022-02-17 10:30:50|4454.09|4453.49|4453.84|4453.24|4454.09|4453.49|4453.84|4453.24|8
1645093860000|2022-02-17 10:31:00|4453.72|4453.12|4454.09|4453.49|4454.09|4453.49|4453.34|4452.74|26
1645093870000|2022-02-17 10:31:10|4453.97|4453.37|4454.34|4453.74|4454.34|4453.74|4453.97|4453.37|0
1645093880000|2022-02-17 10:31:20|4454.47|4453.87|4454.47|4453.87|4454.72|4454.12|4454.47|4453.87|19
1645093890000|2022-02-17 10:31:30|4454.72|4454.12|4454.22|4453.62|4454.84|4454.24|4453.97|4453.37|14
1645093900000|2022-02-17 10:31:40|4454.09|4453.49|4454.22|4453.62|4454.22|4453.62|4453.97|4453.37|8
1645093910000|2022-02-17 10:31:50|4453.97|4453.37|4454.47|4453.87|4454.47|4453.87|4453.97|4453.37|23
1645093920000|2022-02-17 10:32:00|4454.72|4454.12|4454.72|4454.12|4454.72|4454.12|4454.59|4453.99|10
1645093930000|2022-02-17 10:32:10|4454.97|4454.37|4454.97|4454.37|4455.47|4454.87|4454.97|4454.37|50
1645093940000|2022-02-17 10:32:20|4455.22|4454.62|4454.72|4454.12|4455.22|4454.62|4454.59|4453.99|26
1645093950000|2022-02-17 10:32:30|4454.47|4453.87|4454.47|4453.87|4454.97|4454.37|4454.47|4453.87|25
1645093960000|2022-02-17 10:32:40|4454.72|4454.12|4454.97|4454.37|4455.09|4454.49|4454.72|4454.12|3
1645093970000|2022-02-17 10:32:50|4455.09|4454.49|4454.97|4454.37|4455.09|4454.49|4454.97|4454.37|8
1645093980000|2022-02-17 10:33:00|4454.72|4454.12|4454.72|4454.12|4454.84|4454.24|4454.59|4453.99|25
1645093990000|2022-02-17 10:33:10|4454.84|4454.24|4455.47|4454.87|4455.47|4454.87|4454.72|4454.12|64
1645094000000|2022-02-17 10:33:20|||||||||39
1645094010000|2022-02-17 10:33:30|4455.34|4454.74|4454.59|4453.99|4455.34|4454.74|4454.59|4453.99|13
1645094020000|2022-02-17 10:33:40|4454.72|4454.12|4454.84|4454.24|4454.97|4454.37|4454.72|4454.12|14
1645094030000|2022-02-17 10:33:50|4454.97|4454.37|4454.72|4454.12|4454.97|4454.37|4454.72|4454.12|7
1645094040000|2022-02-17 10:34:00|4454.47|4453.87|4454.34|4453.74|4454.72|4454.12|4454.34|4453.74|7
1645094050000|2022-02-17 10:34:10|4454.47|4453.87|4454.47|4453.87|4454.72|4454.12|4454.34|4453.74|11
1645094060000|2022-02-17 10:34:20|4454.59|4453.99|4454.34|4453.74|4454.59|4453.99|4454.22|4453.62|7
1645094070000|2022-02-17 10:34:30|4454.22|4453.62|4454.22|4453.62|4454.47|4453.87|4454.22|4453.62|2
1645094080000|2022-02-17 10:34:40|4454.47|4453.87|4454.72|4454.12|4454.97|4454.37|4454.22|4453.62|28
1645094090000|2022-02-17 10:34:50|4454.59|4453.99|4454.47|4453.87|4454.59|4453.99|4454.47|4453.87|10
1645094100000|2022-02-17 10:35:00|4454.22|4453.62|4454.97|4454.37|4454.97|4454.37|4454.22|4453.62|22
1645094110000|2022-02-17 10:35:10|4454.84|4454.24|4454.47|4453.87|4454.84|4454.24|4454.47|4453.87|16
1645094120000|2022-02-17 10:35:20|4454.59|4453.99|4454.34|4453.74|4454.72|4454.12|4454.34|4453.74|10
1645094130000|2022-02-17 10:35:30|4454.47|4453.87|4454.47|4453.87|4454.97|4454.37|4454.47|4453.87|9
1645094140000|2022-02-17 10:35:40|4454.59|4453.99|4454.47|4453.87|4454.72|4454.12|4454.22|4453.62|9
1645094150000|2022-02-17 10:35:50|4454.22|4453.62|4454.22|4453.62|4454.22|4453.62|4454.22|4453.62|4
1645094160000|2022-02-17 10:36:00|4454.09|4453.49|4453.72|4453.12|4454.09|4453.49|4453.47|4452.87|38
1645094170000|2022-02-17 10:36:10|||||||||6
1645094180000|2022-02-17 10:36:20|||||||||24
1645094190000|2022-02-17 10:36:30|4453.84|4453.24|4453.47|4452.87|4453.84|4453.24|4453.47|4452.87|21
1645094200000|2022-02-17 10:36:40|4453.72|4453.12|4453.47|4452.87|4453.72|4453.12|4453.34|4452.74|9
1645094210000|2022-02-17 10:36:50|4453.59|4452.99|4453.59|4452.99|4453.97|4453.37|4453.47|4452.87|54
1645094220000|2022-02-17 10:37:00|4453.47|4452.87|4453.47|4452.87|4453.72|4453.12|4453.47|4452.87|7
1645094230000|2022-02-17 10:37:10|4453.34|4452.74|4453.72|4453.12|4453.97|4453.37|4453.22|4452.62|21
1645094240000|2022-02-17 10:37:20|4453.84|4453.24|4453.97|4453.37|4453.97|4453.37|4453.72|4453.12|3
1645094250000|2022-02-17 10:37:30|4454.09|4453.49|4453.97|4453.37|4454.22|4453.62|4453.97|4453.37|9
1645094260000|2022-02-17 10:37:40|4453.84|4453.24|4454.22|4453.62|4454.22|4453.62|4453.72|4453.12|8
1645094270000|2022-02-17 10:37:50|4454.47|4453.87|4453.97|4453.37|4454.47|4453.87|4453.97|4453.37|17
1645094280000|2022-02-17 10:38:00|4453.84|4453.24|4453.97|4453.37|4453.97|4453.37|4453.72|4453.12|8
1645094290000|2022-02-17 10:38:10|4453.72|4453.12|4453.72|4453.12|4453.97|4453.37|4453.72|4453.12|16
1645094300000|2022-02-17 10:38:20|4453.47|4452.87|4453.84|4453.24|4453.84|4453.24|4453.47|4452.87|19
1645094310000|2022-02-17 10:38:30|4453.59|4452.99|4453.97|4453.37|4454.09|4453.49|4453.59|4452.99|24
1645094320000|2022-02-17 10:38:40|4453.72|4453.12|4453.72|4453.12|4453.97|4453.37|4453.59|4452.99|38
1645094330000|2022-02-17 10:38:50|4453.59|4452.99|4453.72|4453.12|4453.84|4453.24|4453.59|4452.99|13
1645094340000|2022-02-17 10:39:00|4453.59|4452.99|4453.59|4452.99|4453.72|4453.12|4453.47|4452.87|10
1645094350000|2022-02-17 10:39:10|4453.47|4452.87|4453.97|4453.37|4453.97|4453.37|4452.72|4452.12|160
1645094360000|2022-02-17 10:39:20|4454.22|4453.62|4454.22|4453.62|4454.34|4453.74|4454.22|4453.62|36
1645094380000|2022-02-17 10:39:40|4454.72|4454.12|4454.84|4454.24|4454.97|4454.37|4454.72|4454.12|27
1645094390000|2022-02-17 10:39:50|4454.72|4454.12|4454.72|4454.12|4454.72|4454.12|4454.47|4453.87|10
1645094400000|2022-02-17 10:40:00|4454.97|4454.37|4454.97|4454.37|4454.97|4454.37|4454.97|4454.37|11
1645094410000|2022-02-17 10:40:10|4454.84|4454.24|4454.97|4454.37|4454.97|4454.37|4454.72|4454.12|11
1645094420000|2022-02-17 10:40:20|4454.72|4454.12|4454.84|4454.24|4454.97|4454.37|4454.72|4454.12|5
1645094430000|2022-02-17 10:40:30|4454.97|4454.37|4454.84|4454.24|4454.97|4454.37|4454.59|4453.99|27
1645094440000|2022-02-17 10:40:40|4454.72|4454.12|4454.22|4453.62|4454.72|4454.12|4454.22|4453.62|6
1645094450000|2022-02-17 10:40:50|4453.97|4453.37|4454.22|4453.62|4454.22|4453.62|4453.97|4453.37|25
1645094460000|2022-02-17 10:41:00|4454.47|4453.87|4454.47|4453.87|4454.47|4453.87|4454.47|4453.87|20
1645094470000|2022-02-17 10:41:10|4454.34|4453.74|4454.59|4453.99|4454.72|4454.12|4454.34|4453.74|38
1645094480000|2022-02-17 10:41:20|4454.47|4453.87|4454.59|4453.99|4454.72|4454.12|4454.47|4453.87|4
1645094490000|2022-02-17 10:41:30|4454.72|4454.12|4454.72|4454.12|4454.84|4454.24|4454.59|4453.99|1
1645094500000|2022-02-17 10:41:40|4454.59|4453.99|4454.47|4453.87|4454.72|4454.12|4454.47|4453.87|11
1645094510000|2022-02-17 10:41:50|||||||||1
1645094520000|2022-02-17 10:42:00|4454.72|4454.12|4454.47|4453.87|4454.72|4454.12|4454.47|4453.87|26
1645094530000|2022-02-17 10:42:10|4454.22|4453.62|4453.97|4453.37|4454.22|4453.62|4453.97|4453.37|46
1645094540000|2022-02-17 10:42:20|4454.22|4453.62|4454.22|4453.62|4454.22|4453.62|4454.22|4453.62|22
1645094550000|2022-02-17 10:42:30|4453.97|4453.37|4453.97|4453.37|4453.97|4453.37|4453.97|4453.37|4
1645094560000|2022-02-17 10:42:40|||||||||13
1645094570000|2022-02-17 10:42:50|4453.84|4453.24|4453.97|4453.37|4453.97|4453.37|4453.72|4453.12|3
1645094580000|2022-02-17 10:43:00|4454.09|4453.49|4454.22|4453.62|4454.22|4453.62|4454.09|4453.49|10
1645094590000|2022-02-17 10:43:10|4454.97|4454.37|4455.47|4454.87|4455.47|4454.87|4454.97|4454.37|39
1645094600000|2022-02-17 10:43:20|4455.72|4455.12|4455.47|4454.87|4455.72|4455.12|4455.47|4454.87|17
1645094610000|2022-02-17 10:43:30|4455.34|4454.74|4455.47|4454.87|4455.72|4455.12|4455.22|4454.62|38
1645094620000|2022-02-17 10:43:40|4455.22|4454.62|4455.22|4454.62|4455.22|4454.62|4455.22|4454.62|6
1645094630000|2022-02-17 10:43:50|4455.34|4454.74|4455.22|4454.62|4455.47|4454.87|4455.22|4454.62|10
1645094640000|2022-02-17 10:44:00|4455.34|4454.74|4455.47|4454.87|4455.47|4454.87|4455.22|4454.62|8
1645094650000|2022-02-17 10:44:10|4455.34|4454.74|4455.34|4454.74|4455.47|4454.87|4455.22|4454.62|6
1645094660000|2022-02-17 10:44:20|4455.47|4454.87|4455.72|4455.12|4455.72|4455.12|4455.34|4454.74|6
1645094670000|2022-02-17 10:44:30|4455.84|4455.24|4455.84|4455.24|4455.84|4455.24|4455.84|4455.24|12
1645094680000|2022-02-17 10:44:40|4455.97|4455.37|4455.97|4455.37|4456.22|4455.62|4455.72|4455.12|53
1645094690000|2022-02-17 10:44:50|4456.09|4455.49|4455.97|4455.37|4456.22|4455.62|4455.97|4455.37|5
1645094700000|2022-02-17 10:45:00|4455.84|4455.24|4454.22|4453.62|4455.97|4455.37|4453.72|4453.12|339
1645094710000|2022-02-17 10:45:10|4454.09|4453.49|4453.84|4453.24|4454.22|4453.62|4453.84|4453.24|69
1645094720000|2022-02-17 10:45:20|4453.97|4453.37|4455.72|4455.12|4456.47|4455.87|4453.97|4453.37|192
1645094730000|2022-02-17 10:45:30|4455.97|4455.37|4456.09|4455.49|4456.09|4455.49|4455.72|4455.12|42
1645094740000|2022-02-17 10:45:40|4456.22|4455.62|4455.09|4454.49|4456.22|4455.62|4454.97|4454.37|26
1645094750000|2022-02-17 10:45:50|4454.97|4454.37|4455.72|4455.12|4455.72|4455.12|4454.97|4454.37|40
1645094760000|2022-02-17 10:46:00|4455.47|4454.87|4455.72|4455.12|4455.72|4455.12|4455.34|4454.74|40
1645094770000|2022-02-17 10:46:10|4455.59|4454.99|4455.34|4454.74|4455.72|4455.12|4455.34|4454.74|16
1645094780000|2022-02-17 10:46:20|4455.22|4454.62|4454.59|4453.99|4455.47|4454.87|4454.59|4453.99|15
1645094790000|2022-02-17 10:46:30|4454.22|4453.62|4454.22|4453.62|4454.34|4453.74|4453.97|4453.37|36
1645094800000|2022-02-17 10:46:40|4454.34|4453.74|4454.47|4453.87|4454.47|4453.87|4454.22|4453.62|15
1645094810000|2022-02-17 10:46:50|4454.22|4453.62|4454.47|4453.87|4454.59|4453.99|4454.22|4453.62|3
1645094820000|2022-02-17 10:47:00|4454.72|4454.12|4454.34|4453.74|4454.72|4454.12|4454.34|4453.74|8
1645094830000|2022-02-17 10:47:10|4454.59|4453.99|4454.47|4453.87|4454.59|4453.99|4454.22|4453.62|8
1645094840000|2022-02-17 10:47:20|4454.59|4453.99|4454.22|4453.62|4454.59|4453.99|4454.22|4453.62|5
1645094850000|2022-02-17 10:47:30|4453.97|4453.37|4454.22|4453.62|4454.47|4453.87|4453.97|4453.37|19
1645094860000|2022-02-17 10:47:40|4454.34|4453.74|4454.47|4453.87|4454.47|4453.87|4454.22|4453.62|6
1645094870000|2022-02-17 10:47:50|4454.22|4453.62|4454.22|4453.62|4454.22|4453.62|4454.09|4453.49|6
1645094880000|2022-02-17 10:48:00|||||||||6
1645094890000|2022-02-17 10:48:10|4454.34|4453.74|4453.84|4453.24|4454.47|4453.87|4453.84|4453.24|16
1645094900000|2022-02-17 10:48:20|4453.97|4453.37|4454.22|4453.62|4454.22|4453.62|4453.84|4453.24|31
1645094910000|2022-02-17 10:48:30|4454.09|4453.49|4453.97|4453.37|4454.22|4453.62|4453.84|4453.24|17
1645094920000|2022-02-17 10:48:40|4453.84|4453.24|4454.97|4454.37|4454.97|4454.37|4453.84|4453.24|32
1645094930000|2022-02-17 10:48:50|4454.72|4454.12|4453.97|4453.37|4454.72|4454.12|4453.84|4453.24|33
1645094940000|2022-02-17 10:49:00|4454.22|4453.62|4454.22|4453.62|4454.22|4453.62|4453.72|4453.12|24
1645094950000|2022-02-17 10:49:10|4454.47|4453.87|4454.97|4454.37|4454.97|4454.37|4454.47|4453.87|8
1645094960000|2022-02-17 10:49:20|4455.47|4454.87|4455.09|4454.49|4455.72|4455.12|4455.09|4454.49|34
1645094970000|2022-02-17 10:49:30|4455.22|4454.62|4454.34|4453.74|4455.22|4454.62|4454.34|4453.74|22
1645094980000|2022-02-17 10:49:40|4454.47|4453.87|4454.84|4454.24|4454.97|4454.37|4454.47|4453.87|6
1645094990000|2022-02-17 10:49:50|4454.97|4454.37|4455.09|4454.49|4455.34|4454.74|4454.97|4454.37|6
1645095000000|2022-02-17 10:50:00|4455.22|4454.62|4455.47|4454.87|4455.47|4454.87|4455.22|4454.62|3
1645095010000|2022-02-17 10:50:10|4455.22|4454.62|4455.84|4455.24|4455.97|4455.37|4455.22|4454.62|33
1645095020000|2022-02-17 10:50:20|4455.97|4455.37|4456.59|4455.99|4456.59|4455.99|4455.84|4455.24|43
1645095030000|2022-02-17 10:50:30|4456.47|4455.87|4456.22|4455.62|4456.59|4455.99|4456.22|4455.62|57
1645095040000|2022-02-17 10:50:40|4455.97|4455.37|4455.97|4455.37|4456.09|4455.49|4455.84|4455.24|47
1645095050000|2022-02-17 10:50:50|4456.22|4455.62|4456.97|4456.37|4457.22|4456.62|4456.22|4455.62|116
1645095060000|2022-02-17 10:51:00|4456.59|4455.99|4456.72|4456.12|4456.72|4456.12|4455.97|4455.37|53
1645095070000|2022-02-17 10:51:10|4456.59|4455.99|4456.72|4456.12|4456.72|4456.12|4456.47|4455.87|11
1645095080000|2022-02-17 10:51:20|4456.84|4456.24|4456.97|4456.37|4456.97|4456.37|4456.72|4456.12|105
1645095090000|2022-02-17 10:51:30|4457.22|4456.62|4456.97|4456.37|4457.47|4456.87|4456.97|4456.37|27
1645095100000|2022-02-17 10:51:40|4456.84|4456.24|4456.84|4456.24|4456.97|4456.37|4456.72|4456.12|7
1645095110000|2022-02-17 10:51:50|4456.97|4456.37|4456.97|4456.37|4457.22|4456.62|4456.84|4456.24|15
1645095120000|2022-02-17 10:52:00|4457.22|4456.62|4457.09|4456.49|4457.22|4456.62|4456.72|4456.12|16
1645095130000|2022-02-17 10:52:10|4456.97|4456.37|4457.22|4456.62|4457.22|4456.62|4456.97|4456.37|7
1645095140000|2022-02-17 10:52:20|4456.97|4456.37|4457.72|4457.12|4457.72|4457.12|4456.84|4456.24|83
1645095150000|2022-02-17 10:52:30|4457.97|4457.37|4457.72|4457.12|4457.97|4457.37|4457.47|4456.87|56
1645095160000|2022-02-17 10:52:40|4457.84|4457.24|4457.72|4457.12|4457.97|4457.37|4457.72|4457.12|87
1645095170000|2022-02-17 10:52:50|4457.84|4457.24|4457.72|4457.12|4457.84|4457.24|4457.34|4456.74|21
1645095180000|2022-02-17 10:53:00|4457.59|4456.99|4457.47|4456.87|4457.59|4456.99|4457.34|4456.74|11
1645095190000|2022-02-17 10:53:10|4457.34|4456.74|4457.22|4456.62|4457.34|4456.74|4457.22|4456.62|3
1645095200000|2022-02-17 10:53:20|4456.97|4456.37|4457.22|4456.62|4457.22|4456.62|4456.97|4456.37|7
1645095210000|2022-02-17 10:53:30|4457.59|4456.99|4457.22|4456.62|4457.59|4456.99|4457.22|4456.62|21
1645095220000|2022-02-17 10:53:40|4456.72|4456.12|4456.72|4456.12|4457.22|4456.62|4456.72|4456.12|37
1645095230000|2022-02-17 10:53:50|4456.59|4455.99|4456.47|4455.87|4456.59|4455.99|4456.47|4455.87|18
1645095240000|2022-02-17 10:54:00|4456.72|4456.12|4456.72|4456.12|4456.72|4456.12|4456.72|4456.12|64
1645095250000|2022-02-17 10:54:10|4456.59|4455.99|4456.72|4456.12|4456.97|4456.37|4456.47|4455.87|35
1645095260000|2022-02-17 10:54:20|4456.47|4455.87|4456.97|4456.37|4456.97|4456.37|4456.47|4455.87|26
1645095270000|2022-02-17 10:54:30|4456.84|4456.24|4457.22|4456.62|4457.22|4456.62|4456.72|4456.12|19
1645095280000|2022-02-17 10:54:40|4457.47|4456.87|4457.22|4456.62|4457.47|4456.87|4457.22|4456.62|4
1645095290000|2022-02-17 10:54:50|4457.47|4456.87|4457.34|4456.74|4457.47|4456.87|4457.22|4456.62|9
1645095300000|2022-02-17 10:55:00|4457.22|4456.62|4456.34|4455.74|4457.34|4456.74|4456.22|4455.62|53
1645095310000|2022-02-17 10:55:10|4456.47|4455.87|4456.47|4455.87|4456.59|4455.99|4456.47|4455.87|3
1645095320000|2022-02-17 10:55:20|4456.59|4455.99|4456.72|4456.12|4456.72|4456.12|4456.59|4455.99|18
1645095330000|2022-02-17 10:55:30|4456.34|4455.74|4456.59|4455.99|4456.59|4455.99|4456.22|4455.62|16
1645095340000|2022-02-17 10:55:40|4456.47|4455.87|4456.72|4456.12|4456.72|4456.12|4456.47|4455.87|7
1645095350000|2022-02-17 10:55:50|4456.59|4455.99|4456.72|4456.12|4456.72|4456.12|4456.47|4455.87|6
1645095360000|2022-02-17 10:56:00|4456.59|4455.99|4456.47|4455.87|4456.72|4456.12|4456.22|4455.62|18
1645095370000|2022-02-17 10:56:10|4456.22|4455.62|4456.34|4455.74|4456.47|4455.87|4456.22|4455.62|5
1645095380000|2022-02-17 10:56:20|4456.47|4455.87|4456.22|4455.62|4456.47|4455.87|4455.97|4455.37|15
1645095390000|2022-02-17 10:56:30|4455.97|4455.37|4455.72|4455.12|4456.22|4455.62|4455.72|4455.12|17
1645095400000|2022-02-17 10:56:40|4455.47|4454.87|4455.22|4454.62|4455.59|4454.99|4455.22|4454.62|26
1645095410000|2022-02-17 10:56:50|4455.34|4454.74|4455.22|4454.62|4455.34|4454.74|4455.22|4454.62|11
1645095420000|2022-02-17 10:57:00|4454.97|4454.37|4454.97|4454.37|4455.22|4454.62|4454.72|4454.12|51
1645095430000|2022-02-17 10:57:10|4454.72|4454.12|4454.97|4454.37|4454.97|4454.37|4454.72|4454.12|10
1645095440000|2022-02-17 10:57:20|4455.09|4454.49|4455.22|4454.62|4455.22|4454.62|4454.97|4454.37|4
1645095450000|2022-02-17 10:57:30|4455.09|4454.49|4455.22|4454.62|4455.22|4454.62|4454.97|4454.37|10
1645095460000|2022-02-17 10:57:40|4455.09|4454.49|4454.84|4454.24|4455.09|4454.49|4454.72|4454.12|50
1645095470000|2022-02-17 10:57:50|4454.72|4454.12|4454.97|4454.37|4454.97|4454.37|4454.72|4454.12|1
1645095480000|2022-02-17 10:58:00|4454.72|4454.12|4455.72|4455.12|4455.72|4455.12|4454.72|4454.12|19
1645095490000|2022-02-17 10:58:10|4455.47|4454.87|4455.97|4455.37|4455.97|4455.37|4455.22|4454.62|48
1645095500000|2022-02-17 10:58:20|4455.84|4455.24|4455.72|4455.12|4455.97|4455.37|4455.72|4455.12|9
1645095510000|2022-02-17 10:58:30|4455.84|4455.24|4455.72|4455.12|4456.22|4455.62|4455.72|4455.12|17
1645095520000|2022-02-17 10:58:40|4455.97|4455.37|4455.97|4455.37|4455.97|4455.37|4455.72|4455.12|16
1645095530000|2022-02-17 10:58:50|4455.72|4455.12|4455.22|4454.62|4455.72|4455.12|4455.22|4454.62|12
1645095540000|2022-02-17 10:59:00|4454.97|4454.37|4455.22|4454.62|4455.22|4454.62|4454.97|4454.37|54
1645095550000|2022-02-17 10:59:10|4454.97|4454.37|4454.97|4454.37|4454.97|4454.37|4454.97|4454.37|10
1645095560000|2022-02-17 10:59:20|4455.22|4454.62|4455.22|4454.62|4455.22|4454.62|4455.22|4454.62|4
1645095570000|2022-02-17 10:59:30|4455.34|4454.74|4454.84|4454.24|4455.47|4454.87|4454.59|4453.99|40
1645095580000|2022-02-17 10:59:40|4454.97|4454.37|4454.47|4453.87|4454.97|4454.37|4454.47|4453.87|5
1645095590000|2022-02-17 10:59:50|4454.22|4453.62|4454.22|4453.62|4454.47|4453.87|4454.22|4453.62|21
1645095600000|2022-02-17 11:00:00|4454.34|4453.74|4453.97|4453.37|4454.47|4453.87|4453.97|4453.37|47
1645095610000|2022-02-17 11:00:10|4454.09|4453.49|4454.22|4453.62|4454.47|4453.87|4454.09|4453.49|28
1645095620000|2022-02-17 11:00:20|4454.09|4453.49|4454.22|4453.62|4454.47|4453.87|4454.09|4453.49|9
1645095630000|2022-02-17 11:00:30|4454.09|4453.49|4454.97|4454.37|4454.97|4454.37|4453.97|4453.37|25
1645095640000|2022-02-17 11:00:40|4455.09|4454.49|4454.59|4453.99|4455.09|4454.49|4454.47|4453.87|51
1645095650000|2022-02-17 11:00:50|4454.47|4453.87|4454.22|4453.62|4454.47|4453.87|4454.22|4453.62|3
1645095660000|2022-02-17 11:01:00|4453.97|4453.37|4454.34|4453.74|4454.34|4453.74|4453.72|4453.12|47
1645095670000|2022-02-17 11:01:10|4454.47|4453.87|4454.72|4454.12|4454.72|4454.12|4454.22|4453.62|22
1645095680000|2022-02-17 11:01:20|||||||||9
1645095690000|2022-02-17 11:01:30|4454.97|4454.37|4455.22|4454.62|4455.22|4454.62|4454.84|4454.24|2
1645095700000|2022-02-17 11:01:40|4454.97|4454.37|4455.22|4454.62|4455.22|4454.62|4454.84|4454.24|2
1645095710000|2022-02-17 11:01:50|4454.97|4454.37|4453.22|4452.62|4455.22|4454.62|4453.22|4452.62|154
1645095720000|2022-02-17 11:02:00|4453.84|4453.24|4453.34|4452.74|4454.09|4453.49|4452.97|4452.37|371
1645095730000|2022-02-17 11:02:10|4453.22|4452.62|4453.47|4452.87|4453.47|4452.87|4452.97|4452.37|49
1645095740000|2022-02-17 11:02:20|4453.22|4452.62|4452.97|4452.37|4453.47|4452.87|4452.84|4452.24|50
1645095750000|2022-02-17 11:02:30|4453.09|4452.49|4453.22|4452.62|4453.22|4452.62|4452.97|4452.37|43
1645095760000|2022-02-17 11:02:40|4453.09|4452.49|4452.47|4451.87|4453.09|4452.49|4452.47|4451.87|20
1645095770000|2022-02-17 11:02:50|4452.72|4452.12|4452.72|4452.12|4452.72|4452.12|4452.59|4451.99|17
1645095780000|2022-02-17 11:03:00|4452.97|4452.37|4452.22|4451.62|4452.97|4452.37|4451.97|4451.37|64
1645095790000|2022-02-17 11:03:10|4452.09|4451.49|4452.22|4451.62|4452.47|4451.87|4452.09|4451.49|14
1645095800000|2022-02-17 11:03:20|4452.34|4451.74|4451.72|4451.12|4452.34|4451.74|4451.47|4450.87|68
1645095810000|2022-02-17 11:03:30|4451.84|4451.24|4452.72|4452.12|4452.72|4452.12|4451.84|4451.24|26
1645095820000|2022-02-17 11:03:40|4452.97|4452.37|4452.59|4451.99|4453.09|4452.49|4452.59|4451.99|32
1645095830000|2022-02-17 11:03:50|4452.72|4452.12|4452.72|4452.12|4452.84|4452.24|4452.47|4451.87|19
1645095840000|2022-02-17 11:04:00|4452.97|4452.37|4452.97|4452.37|4453.22|4452.62|4452.97|4452.37|19
1645095850000|2022-02-17 11:04:10|4453.22|4452.62|4452.97|4452.37|4453.22|4452.62|4452.97|4452.37|8
1645095860000|2022-02-17 11:04:20|4452.84|4452.24|4452.97|4452.37|4453.47|4452.87|4452.84|4452.24|17
1645095870000|2022-02-17 11:04:30|4453.09|4452.49|4453.09|4452.49|4453.22|4452.62|4452.97|4452.37|12
1645095880000|2022-02-17 11:04:40|4452.97|4452.37|4452.97|4452.37|4453.22|4452.62|4452.72|4452.12|8
1645095890000|2022-02-17 11:04:50|4453.09|4452.49|4452.97|4452.37|4453.09|4452.49|4452.72|4452.12|14
1645095900000|2022-02-17 11:05:00|4452.84|4452.24|4451.97|4451.37|4452.97|4452.37|4451.47|4450.87|50
1645095910000|2022-02-17 11:05:10|4451.84|4451.24|4451.84|4451.24|4451.97|4451.37|4451.84|4451.24|16
1645095920000|2022-02-17 11:05:20|4451.72|4451.12|4451.72|4451.12|4451.97|4451.37|4451.72|4451.12|10
1645095930000|2022-02-17 11:05:30|4451.47|4450.87|4450.84|4450.24|4451.47|4450.87|4450.72|4450.12|75
1645095940000|2022-02-17 11:05:40|4450.97|4450.37|4451.59|4450.99|4451.59|4450.99|4450.97|4450.37|57
1645095950000|2022-02-17 11:05:50|4451.34|4450.74|4451.47|4450.87|4451.47|4450.87|4451.22|4450.62|61
1645095960000|2022-02-17 11:06:00|4451.22|4450.62|4451.47|4450.87|4451.47|4450.87|4451.22|4450.62|8
1645095970000|2022-02-17 11:06:10|4451.72|4451.12|4451.47|4450.87|4451.72|4451.12|4451.34|4450.74|26
1645095980000|2022-02-17 11:06:20|4451.22|4450.62|4451.22|4450.62|4451.22|4450.62|4451.22|4450.62|2
1645095990000|2022-02-17 11:06:30|4450.97|4450.37|4450.97|4450.37|4451.47|4450.87|4450.47|4449.87|117
1645096000000|2022-02-17 11:06:40|4450.72|4450.12|4451.22|4450.62|4451.47|4450.87|4450.72|4450.12|44
1645096010000|2022-02-17 11:06:50|4450.97|4450.37|4450.97|4450.37|4450.97|4450.37|4450.97|4450.37|61
1645096020000|2022-02-17 11:07:00|||||||||2
1645096030000|2022-02-17 11:07:10|4449.97|4449.37|4450.22|4449.62|4450.22|4449.62|4449.84|4449.24|177
1645096040000|2022-02-17 11:07:20|4450.47|4449.87|4450.34|4449.74|4450.47|4449.87|4450.22|4449.62|117
1645096050000|2022-02-17 11:07:30|4450.47|4449.87|4450.72|4450.12|4450.72|4450.12|4450.22|4449.62|9
1645096060000|2022-02-17 11:07:40|4450.97|4450.37|4451.09|4450.49|4451.22|4450.62|4450.84|4450.24|27
1645096070000|2022-02-17 11:07:50|4450.97|4450.37|4451.34|4450.74|4451.34|4450.74|4450.97|4450.37|11
1645096080000|2022-02-17 11:08:00|4451.22|4450.62|4451.47|4450.87|4451.47|4450.87|4451.22|4450.62|10
1645096090000|2022-02-17 11:08:10|4451.72|4451.12|4451.47|4450.87|4451.72|4451.12|4451.47|4450.87|20
1645096100000|2022-02-17 11:08:20|4451.34|4450.74|4451.84|4451.24|4451.84|4451.24|4451.34|4450.74|53
1645096110000|2022-02-17 11:08:30|4451.97|4451.37|4451.47|4450.87|4451.97|4451.37|4451.47|4450.87|26
1645096120000|2022-02-17 11:08:40|4451.59|4450.99|4451.72|4451.12|4451.72|4451.12|4451.47|4450.87|11
1645096130000|2022-02-17 11:08:50|4451.84|4451.24|4451.72|4451.12|4451.97|4451.37|4451.72|4451.12|17
1645096140000|2022-02-17 11:09:00|4451.84|4451.24|4451.97|4451.37|4451.97|4451.37|4451.72|4451.12|2
1645096150000|2022-02-17 11:09:10|4452.22|4451.62|4452.47|4451.87|4452.47|4451.87|4452.22|4451.62|17
1645096160000|2022-02-17 11:09:20|4452.22|4451.62|4451.84|4451.24|4452.22|4451.62|4451.72|4451.12|24
1645096170000|2022-02-17 11:09:30|4451.97|4451.37|4452.22|4451.62|4452.22|4451.62|4451.97|4451.37|5
1645096180000|2022-02-17 11:09:40|4452.09|4451.49|4451.72|4451.12|4452.09|4451.49|4451.72|4451.12|8
1645096190000|2022-02-17 11:09:50|4451.59|4450.99|4451.22|4450.62|4451.59|4450.99|4451.22|4450.62|24
1645096200000|2022-02-17 11:10:00|4451.34|4450.74|4451.47|4450.87|4451.47|4450.87|4451.22|4450.62|19
1645096210000|2022-02-17 11:10:10|4451.22|4450.62|4451.22|4450.62|4451.47|4450.87|4451.22|4450.62|10
1645096220000|2022-02-17 11:10:20|4450.97|4450.37|4450.47|4449.87|4450.97|4450.37|4450.47|4449.87|27
1645096230000|2022-02-17 11:10:30|4450.59|4449.99|4450.47|4449.87|4450.59|4449.99|4450.22|4449.62|23
1645096240000|2022-02-17 11:10:40|4450.59|4449.99|4450.47|4449.87|4450.72|4450.12|4450.22|4449.62|24
1645096250000|2022-02-17 11:10:50|4450.59|4449.99|4450.97|4450.37|4450.97|4450.37|4450.59|4449.99|9
1645096260000|2022-02-17 11:11:00|4451.22|4450.62|4450.97|4450.37|4451.22|4450.62|4450.97|4450.37|20
1645096270000|2022-02-17 11:11:10|4451.09|4450.49|4451.09|4450.49|4451.34|4450.74|4450.97|4450.37|22
1645096280000|2022-02-17 11:11:20|4451.22|4450.62|4451.22|4450.62|4451.22|4450.62|4451.09|4450.49|5
1645096290000|2022-02-17 11:11:30|4451.47|4450.87|4451.22|4450.62|4451.47|4450.87|4451.22|4450.62|4
1645096300000|2022-02-17 11:11:40|4451.34|4450.74|4451.97|4451.37|4451.97|4451.37|4451.22|4450.62|26
1645096310000|2022-02-17 11:11:50|4452.22|4451.62|4452.22|4451.62|4452.22|4451.62|4452.22|4451.62|17
1645096320000|2022-02-17 11:12:00|4452.34|4451.74|4452.22|4451.62|4452.59|4451.99|4452.22|4451.62|16
1645096330000|2022-02-17 11:12:10|4451.72|4451.12|4451.72|4451.12|4451.72|4451.12|4451.72|4451.12|16
1645096340000|2022-02-17 11:12:20|4451.97|4451.37|4451.72|4451.12|4451.97|4451.37|4451.72|4451.12|19
1645096350000|2022-02-17 11:12:30|4451.84|4451.24|4452.22|4451.62|4452.22|4451.62|4451.84|4451.24|37
1645096360000|2022-02-17 11:12:40|4452.34|4451.74|4452.59|4451.99|4452.72|4452.12|4452.34|4451.74|16
1645096370000|2022-02-17 11:12:50|4452.72|4452.12|4452.72|4452.12|4452.72|4452.12|4452.47|4451.87|10
1645096380000|2022-02-17 11:13:00|4452.59|4451.99|4452.22|4451.62|4452.59|4451.99|4452.22|4451.62|10
1645096390000|2022-02-17 11:13:10|4451.97|4451.37|4451.72|4451.12|4451.97|4451.37|4451.72|4451.12|31
1645096400000|2022-02-17 11:13:20|4451.97|4451.37|4451.72|4451.12|4451.97|4451.37|4451.72|4451.12|12
1645096410000|2022-02-17 11:13:30|4451.97|4451.37|4451.97|4451.37|4451.97|4451.37|4451.72|4451.12|5
1645096420000|2022-02-17 11:13:40|4451.84|4451.24|4451.72|4451.12|4451.97|4451.37|4451.59|4450.99|39
1645096430000|2022-02-17 11:13:50|4451.47|4450.87|4451.59|4450.99|4451.59|4450.99|4451.47|4450.87|18
1645096440000|2022-02-17 11:14:00|4451.72|4451.12|4452.47|4451.87|4452.47|4451.87|4451.72|4451.12|44
1645096450000|2022-02-17 11:14:10|4452.22|4451.62|4451.47|4450.87|4452.22|4451.62|4451.47|4450.87|18
1645096460000|2022-02-17 11:14:20|4451.72|4451.12|4451.84|4451.24|4451.84|4451.24|4451.72|4451.12|5
1645096470000|2022-02-17 11:14:30|4451.97|4451.37|4452.22|4451.62|4452.22|4451.62|4451.72|4451.12|20
1645096480000|2022-02-17 11:14:40|4452.47|4451.87|4452.22|4451.62|4452.47|4451.87|4452.22|4451.62|24
1645096490000|2022-02-17 11:14:50|4451.97|4451.37|4452.09|4451.49|4452.09|4451.49|4451.97|4451.37|9
1645096500000|2022-02-17 11:15:00|4451.97|4451.37|4451.97|4451.37|4451.97|4451.37|4451.47|4450.87|46
1645096510000|2022-02-17 11:15:10|4452.09|4451.49|4452.34|4451.74|4452.47|4451.87|4452.09|4451.49|7
1645096520000|2022-02-17 11:15:20|4452.09|4451.49|4451.97|4451.37|4452.22|4451.62|4451.97|4451.37|46
1645096530000|2022-02-17 11:15:30|4452.22|4451.62|4452.22|4451.62|4452.22|4451.62|4452.22|4451.62|8
1645096540000|2022-02-17 11:15:40|4452.09|4451.49|4451.47|4450.87|4452.09|4451.49|4451.47|4450.87|26
1645096550000|2022-02-17 11:15:50|4451.72|4451.12|4452.22|4451.62|4452.22|4451.62|4451.72|4451.12|8
1645096560000|2022-02-17 11:16:00|4451.97|4451.37|4451.97|4451.37|4452.22|4451.62|4451.97|4451.37|8
1645096570000|2022-02-17 11:16:10|4451.72|4451.12|4451.22|4450.62|4451.72|4451.12|4451.22|4450.62|10
1645096580000|2022-02-17 11:16:20|4451.34|4450.74|4450.97|4450.37|4451.34|4450.74|4450.97|4450.37|12
1645096590000|2022-02-17 11:16:30|4450.72|4450.12|4450.47|4449.87|4450.97|4450.37|4450.47|4449.87|12
1645096600000|2022-02-17 11:16:40|4450.22|4449.62|4450.22|4449.62|4450.22|4449.62|4449.72|4449.12|60
1645096610000|2022-02-17 11:16:50|4450.47|4449.87|4450.47|4449.87|4450.72|4450.12|4450.34|4449.74|16
1645096620000|2022-02-17 11:17:00|4450.72|4450.12|4450.97|4450.37|4450.97|4450.37|4450.47|4449.87|22
1645096630000|2022-02-17 11:17:10|4451.22|4450.62|4451.47|4450.87|4451.47|4450.87|4451.22|4450.62|11
1645096640000|2022-02-17 11:17:20|4451.72|4451.12|4451.59|4450.99|4451.72|4451.12|4451.47|4450.87|15
1645096650000|2022-02-17 11:17:30|4451.47|4450.87|4451.72|4451.12|4451.72|4451.12|4451.47|4450.87|13
1645096660000|2022-02-17 11:17:40|4451.84|4451.24|4451.72|4451.12|4452.22|4451.62|4451.72|4451.12|55
1645096670000|2022-02-17 11:17:50|4451.84|4451.24|4451.72|4451.12|4451.84|4451.24|4451.72|4451.12|18
1645096680000|2022-02-17 11:18:00|4451.47|4450.87|4451.97|4451.37|4451.97|4451.37|4451.47|4450.87|27
1645096690000|2022-02-17 11:18:10|4451.47|4450.87|4451.72|4451.12|4451.72|4451.12|4451.47|4450.87|28
1645096700000|2022-02-17 11:18:20|4451.59|4450.99|4451.22|4450.62|4451.59|4450.99|4450.97|4450.37|20
1645096710000|2022-02-17 11:18:30|||||||||11
1645096720000|2022-02-17 11:18:40|4451.34|4450.74|4451.47|4450.87|4451.47|4450.87|4451.22|4450.62|2
1645096730000|2022-02-17 11:18:50|4451.34|4450.74|4451.47|4450.87|4451.47|4450.87|4450.97|4450.37|16
1645096740000|2022-02-17 11:19:00|4451.72|4451.12|4451.84|4451.24|4451.97|4451.37|4451.59|4450.99|15
1645096750000|2022-02-17 11:19:10|4451.72|4451.12|4451.84|4451.24|4451.97|4451.37|4451.72|4451.12|4
1645096760000|2022-02-17 11:19:20|4451.72|4451.12|4451.22|4450.62|4451.72|4451.12|4451.22|4450.62|3
1645096770000|2022-02-17 11:19:30|4450.97|4450.37|4451.22|4450.62|4451.22|4450.62|4450.97|4450.37|13
1645096780000|2022-02-17 11:19:40|4451.72|4451.12|4452.22|4451.62|4452.22|4451.62|4451.72|4451.12|88
1645096790000|2022-02-17 11:19:50|4451.97|4451.37|4451.84|4451.24|4451.97|4451.37|4451.72|4451.12|31
1645096800000|2022-02-17 11:20:00|4451.97|4451.37|4451.97|4451.37|4452.22|4451.62|4451.84|4451.24|7
1645096810000|2022-02-17 11:20:10|4451.84|4451.24|4451.97|4451.37|4452.22|4451.62|4451.84|4451.24|13
1645096820000|2022-02-17 11:20:20|4451.84|4451.24|4451.97|4451.37|4451.97|4451.37|4451.72|4451.12|4
1645096830000|2022-02-17 11:20:30|4452.22|4451.62|4452.47|4451.87|4452.47|4451.87|4452.09|4451.49|24
1645096840000|2022-02-17 11:20:40|4452.34|4451.74|4452.22|4451.62|4452.47|4451.87|4451.97|4451.37|5
1645096850000|2022-02-17 11:20:50|4452.09|4451.49|4452.22|4451.62|4452.22|4451.62|4451.84|4451.24|44
1645096860000|2022-02-17 11:21:00|4451.97|4451.37|4452.22|4451.62|4452.47|4451.87|4451.97|4451.37|55
1645096870000|2022-02-17 11:21:10|4452.47|4451.87|4452.47|4451.87|4452.47|4451.87|4452.47|4451.87|8
1645096880000|2022-02-17 11:21:20|4452.34|4451.74|4452.09|4451.49|4452.47|4451.87|4452.09|4451.49|39
1645096890000|2022-02-17 11:21:30|4452.22|4451.62|4452.22|4451.62|4452.22|4451.62|4451.97|4451.37|10
1645096900000|2022-02-17 11:21:40|4451.97|4451.37|4452.22|4451.62|4452.22|4451.62|4451.97|4451.37|11
1645096910000|2022-02-17 11:21:50|4451.97|4451.37|4451.97|4451.37|4451.97|4451.37|4451.97|4451.37|21
1645096920000|2022-02-17 11:22:00|4451.84|4451.24|4451.97|4451.37|4452.22|4451.62|4451.72|4451.12|134
1645096930000|2022-02-17 11:22:10|4451.72|4451.12|4451.97|4451.37|4452.09|4451.49|4451.59|4450.99|145
1645096940000|2022-02-17 11:22:20|4451.84|4451.24|4451.59|4450.99|4451.84|4451.24|4451.47|4450.87|29
1645096950000|2022-02-17 11:22:30|4451.72|4451.12|4451.59|4450.99|4451.72|4451.12|4451.47|4450.87|5
1645096960000|2022-02-17 11:22:40|4451.72|4451.12|4451.97|4451.37|4452.22|4451.62|4451.72|4451.12|42
1645096970000|2022-02-17 11:22:50|4452.22|4451.62|4451.97|4451.37|4452.22|4451.62|4451.97|4451.37|20
1645096980000|2022-02-17 11:23:00|4452.47|4451.87|4452.47|4451.87|4452.72|4452.12|4452.22|4451.62|40
1645096990000|2022-02-17 11:23:10|4452.59|4451.99|4453.47|4452.87|4453.47|4452.87|4452.59|4451.99|59
1645097000000|2022-02-17 11:23:20|4453.22|4452.62|4453.47|4452.87|4453.47|4452.87|4453.22|4452.62|25
1645097010000|2022-02-17 11:23:30|4453.34|4452.74|4452.72|4452.12|4453.34|4452.74|4452.72|4452.12|34
1645097020000|2022-02-17 11:23:40|4452.84|4452.24|4452.72|4452.12|4452.84|4452.24|4452.59|4451.99|6
1645097030000|2022-02-17 11:23:50|4452.59|4451.99|4451.34|4450.74|4452.59|4451.99|4451.22|4450.62|33
1645097040000|2022-02-17 11:24:00|4451.47|4450.87|4451.47|4450.87|4451.59|4450.99|4451.22|4450.62|40
1645097050000|2022-02-17 11:24:10|4451.59|4450.99|4451.72|4451.12|4451.97|4451.37|4451.59|4450.99|14
1645097060000|2022-02-17 11:24:20|||||||||9
1645097070000|2022-02-17 11:24:30|4451.84|4451.24|4451.72|4451.12|4451.97|4451.37|4451.72|4451.12|4
1645097080000|2022-02-17 11:24:40|4451.34|4450.74|4451.22|4450.62|4451.47|4450.87|4451.22|4450.62|35
1645097090000|2022-02-17 11:24:50|4451.84|4451.24|4451.47|4450.87|4451.84|4451.24|4451.22|4450.62|116
1645097100000|2022-02-17 11:25:00|4451.84|4451.24|4451.47|4450.87|4451.84|4451.24|4451.22|4450.62|102
1645097110000|2022-02-17 11:25:10|4451.72|4451.12|4451.72|4451.12|4451.97|4451.37|4451.72|4451.12|39
1645097120000|2022-02-17 11:25:20|4451.84|4451.24|4451.72|4451.12|4451.97|4451.37|4451.72|4451.12|7
1645097130000|2022-02-17 11:25:30|||||||||74
1645097140000|2022-02-17 11:25:40|4452.22|4451.62|4451.47|4450.87|4452.22|4451.62|4451.47|4450.87|83
1645097150000|2022-02-17 11:25:50|4451.22|4450.62|4451.47|4450.87|4451.47|4450.87|4451.22|4450.62|13
1645097160000|2022-02-17 11:26:00|4451.72|4451.12|4452.22|4451.62|4452.22|4451.62|4451.72|4451.12|28
1645097170000|2022-02-17 11:26:10|4452.09|4451.49|4452.72|4452.12|4452.72|4452.12|4452.09|4451.49|25
1645097180000|2022-02-17 11:26:20|4452.59|4451.99|4452.59|4451.99|4452.59|4451.99|4452.47|4451.87|4
1645097190000|2022-02-17 11:26:30|4452.72|4452.12|4452.47|4451.87|4452.72|4452.12|4452.47|4451.87|2
1645097200000|2022-02-17 11:26:40|4452.34|4451.74|4452.34|4451.74|4452.47|4451.87|4452.22|4451.62|56
1645097210000|2022-02-17 11:26:50|4452.22|4451.62|4452.22|4451.62|4452.22|4451.62|4452.22|4451.62|34
1645097220000|2022-02-17 11:27:00|4452.34|4451.74|4451.97|4451.37|4452.47|4451.87|4451.84|4451.24|26
1645097230000|2022-02-17 11:27:10|4451.72|4451.12|4451.47|4450.87|4451.72|4451.12|4451.47|4450.87|25
1645097240000|2022-02-17 11:27:20|4451.72|4451.12|4451.72|4451.12|4451.72|4451.12|4451.72|4451.12|23
1645097250000|2022-02-17 11:27:30|4451.97|4451.37|4451.59|4450.99|4452.22|4451.62|4451.47|4450.87|40
1645097260000|2022-02-17 11:27:40|4451.72|4451.12|4451.97|4451.37|4451.97|4451.37|4451.47|4450.87|47
1645097270000|2022-02-17 11:27:50|4452.09|4451.49|4451.97|4451.37|4452.09|4451.49|4451.97|4451.37|25
1645097280000|2022-02-17 11:28:00|4452.09|4451.49|4451.97|4451.37|4452.09|4451.49|4451.97|4451.37|0
1645097300000|2022-02-17 11:28:20|4452.09|4451.49|4451.97|4451.37|4452.09|4451.49|4451.97|4451.37|13
1645097310000|2022-02-17 11:28:30|4452.22|4451.62|4452.34|4451.74|4452.47|4451.87|4452.22|4451.62|17
1645097320000|2022-02-17 11:28:40|4452.22|4451.62|4451.97|4451.37|4452.22|4451.62|4451.97|4451.37|5
1645097330000|2022-02-17 11:28:50|4452.09|4451.49|4452.09|4451.49|4452.09|4451.49|4451.97|4451.37|5
1645097340000|2022-02-17 11:29:00|4451.97|4451.37|4451.72|4451.12|4451.97|4451.37|4451.72|4451.12|31
1645097350000|2022-02-17 11:29:10|4451.47|4450.87|4451.72|4451.12|4451.72|4451.12|4451.47|4450.87|9
1645097360000|2022-02-17 11:29:20|4451.47|4450.87|4451.47|4450.87|4451.47|4450.87|4451.34|4450.74|14
1645097370000|2022-02-17 11:29:30|||||||||1
1645097380000|2022-02-17 11:29:40|4451.59|4450.99|4451.59|4450.99|4451.72|4451.12|4451.47|4450.87|20
1645097390000|2022-02-17 11:29:50|4451.47|4450.87|4451.59|4450.99|4451.72|4451.12|4451.47|4450.87|6
1645097400000|2022-02-17 11:30:00|4451.72|4451.12|4451.97|4451.37|4452.47|4451.87|4451.59|4450.99|35
1645097420000|2022-02-17 11:30:20|4452.22|4451.62|4452.09|4451.49|4452.22|4451.62|4451.97|4451.37|21
1645097430000|2022-02-17 11:30:30|4451.97|4451.37|4452.47|4451.87|4452.47|4451.87|4451.97|4451.37|26
1645097440000|2022-02-17 11:30:40|4452.34|4451.74|4451.22|4450.62|4452.47|4451.87|4451.22|4450.62|229
1645097450000|2022-02-17 11:30:50|4450.97|4450.37|4450.72|4450.12|4450.97|4450.37|4450.72|4450.12|145
1645097460000|2022-02-17 11:31:00|4450.47|4449.87|4449.97|4449.37|4450.47|4449.87|4449.72|4449.12|113
1645097470000|2022-02-17 11:31:10|4450.22|4449.62|4450.47|4449.87|4450.47|4449.87|4450.22|4449.62|92
1645097480000|2022-02-17 11:31:20|4450.72|4450.12|4450.22|4449.62|4450.72|4450.12|4450.22|4449.62|71
1645097490000|2022-02-17 11:31:30|4449.97|4449.37|4449.97|4449.37|4449.97|4449.37|4449.72|4449.12|25
1645097500000|2022-02-17 11:31:40|4449.72|4449.12|4449.72|4449.12|4449.72|4449.12|4449.72|4449.12|11
1645097510000|2022-02-17 11:31:50|4449.97|4449.37|4449.97|4449.37|4449.97|4449.37|4449.84|4449.24|46
1645097520000|2022-02-17 11:32:00|||||||||3
1645097530000|2022-02-17 11:32:10|4449.84|4449.24|4449.97|4449.37|4450.09|4449.49|4449.84|4449.24|25
1645097540000|2022-02-17 11:32:20|4449.84|4449.24|4449.97|4449.37|4449.97|4449.37|4449.84|4449.24|14
1645097550000|2022-02-17 11:32:30|4450.22|4449.62|4450.59|4449.99|4450.72|4450.12|4450.22|4449.62|39
1645097560000|2022-02-17 11:32:40|4450.72|4450.12|4450.72|4450.12|4450.72|4450.12|4450.72|4450.12|3
1645097570000|2022-02-17 11:32:50|4450.47|4449.87|4450.47|4449.87|4450.72|4450.12|4450.47|4449.87|6
1645097580000|2022-02-17 11:33:00|4450.72|4450.12|4450.72|4450.12|4450.72|4450.12|4450.59|4449.99|4
1645097590000|2022-02-17 11:33:10|4450.84|4450.24|4450.97|4450.37|4450.97|4450.37|4450.72|4450.12|18
1645097600000|2022-02-17 11:33:20|4450.72|4450.12|4450.72|4450.12|4450.72|4450.12|4450.72|4450.12|7
1645097610000|2022-02-17 11:33:30|4450.84|4450.24|4450.72|4450.12|4450.84|4450.24|4450.72|4450.12|5
1645097620000|2022-02-17 11:33:40|4450.47|4449.87|4449.97|4449.37|4450.47|4449.87|4449.72|4449.12|14
1645097640000|2022-02-17 11:34:00|4449.84|4449.24|4449.97|4449.37|4449.97|4449.37|4449.84|4449.24|20
1645097650000|2022-02-17 11:34:10|4450.09|4449.49|4450.47|4449.87|4450.47|4449.87|4450.09|4449.49|33
1645097660000|2022-02-17 11:34:20|4450.34|4449.74|4449.97|4449.37|4450.47|4449.87|4449.97|4449.37|9
1645097670000|2022-02-17 11:34:30|4450.22|4449.62|4450.22|4449.62|4450.47|4449.87|4450.22|4449.62|17
1645097680000|2022-02-17 11:34:40|4449.97|4449.37|4450.09|4449.49|4450.22|4449.62|4449.97|4449.37|7
1645097690000|2022-02-17 11:34:50|4449.97|4449.37|4449.97|4449.37|4449.97|4449.37|4449.97|4449.37|2
1645097700000|2022-02-17 11:35:00|4449.72|4449.12|4449.47|4448.87|4449.72|4449.12|4449.22|4448.62|68
1645097710000|2022-02-17 11:35:10|4449.59|4448.99|4450.22|4449.62|4450.22|4449.62|4449.47|4448.87|61
1645097720000|2022-02-17 11:35:20|4450.09|4449.49|4449.97|4449.37|4450.22|4449.62|4449.84|4449.24|30
1645097730000|2022-02-17 11:35:30|4450.09|4449.49|4449.97|4449.37|4450.22|4449.62|4449.97|4449.37|67
1645097740000|2022-02-17 11:35:40|4449.72|4449.12|4450.72|4450.12|4450.72|4450.12|4449.72|4449.12|68
1645097750000|2022-02-17 11:35:50|4450.84|4450.24|4450.72|4450.12|4450.97|4450.37|4450.72|4450.12|102
1645097760000|2022-02-17 11:36:00|4450.84|4450.24|4450.72|4450.12|4451.09|4450.49|4450.72|4450.12|44
1645097770000|2022-02-17 11:36:10|4450.97|4450.37|4450.97|4450.37|4451.09|4450.49|4450.84|4450.24|25
1645097780000|2022-02-17 11:36:20|4450.84|4450.24|4450.72|4450.12|4450.97|4450.37|4450.72|4450.12|5
1645097790000|2022-02-17 11:36:30|4450.97|4450.37|4450.97|4450.37|4450.97|4450.37|4450.72|4450.12|15
1645097800000|2022-02-17 11:36:40|4451.22|4450.62|4450.97|4450.37|4451.22|4450.62|4450.72|4450.12|75
1645097810000|2022-02-17 11:36:50|4451.22|4450.62|4451.22|4450.62|4451.22|4450.62|4451.09|4450.49|19
1645097820000|2022-02-17 11:37:00|4450.84|4450.24|4450.97|4450.37|4450.97|4450.37|4450.84|4450.24|32
1645097830000|2022-02-17 11:37:10|4450.72|4450.12|4450.72|4450.12|4450.97|4450.37|4450.72|4450.12|71
1645097840000|2022-02-17 11:37:20|4450.84|4450.24|4450.72|4450.12|4450.97|4450.37|4450.72|4450.12|20
1645097850000|2022-02-17 11:37:30|4450.84|4450.24|4450.84|4450.24|4450.97|4450.37|4450.84|4450.24|7
1645097860000|2022-02-17 11:37:40|4450.97|4450.37|4450.72|4450.12|4451.09|4450.49|4450.72|4450.12|17
1645097870000|2022-02-17 11:37:50|4450.97|4450.37|4451.22|4450.62|4451.47|4450.87|4450.84|4450.24|88
1645097880000|2022-02-17 11:38:00|||||||||8
1645097890000|2022-02-17 11:38:10|4450.97|4450.37|4451.47|4450.87|4451.47|4450.87|4450.97|4450.37|16
1645097900000|2022-02-17 11:38:20|4451.22|4450.62|4451.22|4450.62|4451.22|4450.62|4451.22|4450.62|9
1645097920000|2022-02-17 11:38:40|4451.47|4450.87|4451.47|4450.87|4451.47|4450.87|4451.22|4450.62|16
1645097930000|2022-02-17 11:38:50|4451.72|4451.12|4451.72|4451.12|4451.72|4451.12|4451.47|4450.87|84
1645097940000|2022-02-17 11:39:00|4451.84|4451.24|4451.97|4451.37|4451.97|4451.37|4451.72|4451.12|24
1645097950000|2022-02-17 11:39:10|4452.22|4451.62|4452.22|4451.62|4452.22|4451.62|4452.22|4451.62|20
1645097960000|2022-02-17 11:39:20|4451.97|4451.37|4452.22|4451.62|4452.34|4451.74|4451.97|4451.37|38
1645097970000|2022-02-17 11:39:30|4451.97|4451.37|4452.22|4451.62|4452.47|4451.87|4451.97|4451.37|27
1645097980000|2022-02-17 11:39:40|4452.47|4451.87|4452.47|4451.87|4452.47|4451.87|4452.47|4451.87|13
1645097990000|2022-02-17 11:39:50|4452.72|4452.12|4452.72|4452.12|4452.72|4452.12|4452.59|4451.99|39
1645098000000|2022-02-17 11:40:00|4452.84|4452.24|4452.59|4451.99|4452.97|4452.37|4452.59|4451.99|52
1645098010000|2022-02-17 11:40:10|4452.72|4452.12|4452.72|4452.12|4452.72|4452.12|4452.72|4452.12|1
1645098020000|2022-02-17 11:40:20|4452.59|4451.99|4452.47|4451.87|4452.72|4452.12|4452.34|4451.74|6
1645098030000|2022-02-17 11:40:30|4452.34|4451.74|4452.22|4451.62|4452.47|4451.87|4452.22|4451.62|4
1645098040000|2022-02-17 11:40:40|4452.09|4451.49|4452.72|4452.12|4452.72|4452.12|4451.97|4451.37|37
1645098050000|2022-02-17 11:40:50|4452.59|4451.99|4452.47|4451.87|4452.59|4451.99|4452.47|4451.87|0
1645098060000|2022-02-17 11:41:00|||||||||1
1645098070000|2022-02-17 11:41:10|4452.34|4451.74|4452.47|4451.87|4452.59|4451.99|4452.22|4451.62|72
1645098080000|2022-02-17 11:41:20|4452.72|4452.12|4452.97|4452.37|4452.97|4452.37|4452.47|4451.87|25
1645098090000|2022-02-17 11:41:30|4453.22|4452.62|4453.47|4452.87|4453.47|4452.87|4453.22|4452.62|38
1645098100000|2022-02-17 11:41:40|4453.34|4452.74|4453.97|4453.37|4454.22|4453.62|4453.34|4452.74|98
1645098110000|2022-02-17 11:41:50|||||||||3
1645098120000|2022-02-17 11:42:00|4454.22|4453.62|4453.97|4453.37|4454.22|4453.62|4453.97|4453.37|45
1645098130000|2022-02-17 11:42:10|4453.72|4453.12|4453.97|4453.37|4453.97|4453.37|4453.72|4453.12|17
1645098140000|2022-02-17 11:42:20|4453.72|4453.12|4453.47|4452.87|4453.72|4453.12|4453.47|4452.87|72
1645098150000|2022-02-17 11:42:30|4453.97|4453.37|4453.97|4453.37|4454.22|4453.62|4453.97|4453.37|50
1645098160000|2022-02-17 11:42:40|4454.09|4453.49|4454.22|4453.62|4454.22|4453.62|4453.97|4453.37|23
1645098170000|2022-02-17 11:42:50|4453.97|4453.37|4453.72|4453.12|4453.97|4453.37|4453.72|4453.12|20
1645098180000|2022-02-17 11:43:00|4453.59|4452.99|4454.09|4453.49|4454.09|4453.49|4453.59|4452.99|16
1645098190000|2022-02-17 11:43:10|4454.22|4453.62|4453.97|4453.37|4454.22|4453.62|4453.97|4453.37|7
1645098200000|2022-02-17 11:43:20|4453.84|4453.24|4453.84|4453.24|4453.84|4453.24|4453.84|4453.24|4
1645098210000|2022-02-17 11:43:30|4453.97|4453.37|4453.72|4453.12|4453.97|4453.37|4453.59|4452.99|15
1645098220000|2022-02-17 11:43:40|4453.47|4452.87|4453.47|4452.87|4453.72|4453.12|4453.47|4452.87|36
1645098230000|2022-02-17 11:43:50|4453.22|4452.62|4453.72|4453.12|4453.72|4453.12|4453.22|4452.62|34
1645098260000|2022-02-17 11:44:20|4453.47|4452.87|4453.47|4452.87|4453.47|4452.87|4453.47|4452.87|14
1645098270000|2022-02-17 11:44:30|4453.72|4453.12|4453.72|4453.12|4453.72|4453.12|4453.72|4453.12|6
1645098280000|2022-02-17 11:44:40|4453.97|4453.37|4453.97|4453.37|4454.22|4453.62|4453.97|4453.37|44
1645098290000|2022-02-17 11:44:50|4454.09|4453.49|4453.84|4453.24|4454.22|4453.62|4453.72|4453.12|15
1645098300000|2022-02-17 11:45:00|4453.72|4453.12|4453.47|4452.87|4453.72|4453.12|4453.22|4452.62|20
1645098310000|2022-02-17 11:45:10|4453.72|4453.12|4453.97|4453.37|4453.97|4453.37|4453.72|4453.12|53
1645098320000|2022-02-17 11:45:20|4453.47|4452.87|4453.72|4453.12|4453.72|4453.12|4453.47|4452.87|15
1645098330000|2022-02-17 11:45:30|4453.97|4453.37|4453.97|4453.37|4453.97|4453.37|4453.97|4453.37|6
1645098340000|2022-02-17 11:45:40|||||||||1
1645098350000|2022-02-17 11:45:50|||||||||14
1645098360000|2022-02-17 11:46:00|4453.84|4453.24|4453.97|4453.37|4454.22|4453.62|4453.84|4453.24|47
1645098370000|2022-02-17 11:46:10|4453.84|4453.24|4453.34|4452.74|4453.84|4453.24|4453.22|4452.62|32
1645098380000|2022-02-17 11:46:20|4453.22|4452.62|4453.59|4452.99|4453.72|4453.12|4452.97|4452.37|8
1645098390000|2022-02-17 11:46:30|4453.22|4452.62|4453.22|4452.62|4453.34|4452.74|4453.09|4452.49|13
1645098400000|2022-02-17 11:46:40|||||||||7
1645098410000|2022-02-17 11:46:50|4452.97|4452.37|4452.72|4452.12|4452.97|4452.37|4452.72|4452.12|17
1645098420000|2022-02-17 11:47:00|4452.84|4452.24|4453.22|4452.62|4453.22|4452.62|4452.72|4452.12|13
1645098430000|2022-02-17 11:47:10|4453.47|4452.87|4453.22|4452.62|4453.47|4452.87|4453.22|4452.62|8
1645098440000|2022-02-17 11:47:20|4453.09|4452.49|4452.47|4451.87|4453.09|4452.49|4452.47|4451.87|14
1645098450000|2022-02-17 11:47:30|||||||||10
1645098460000|2022-02-17 11:47:40|4452.59|4451.99|4452.72|4452.12|4452.97|4452.37|4452.59|4451.99|9
1645098470000|2022-02-17 11:47:50|4452.47|4451.87|4452.72|4452.12|4452.72|4452.12|4452.47|4451.87|10
1645098480000|2022-02-17 11:48:00|4452.84|4452.24|4452.84|4452.24|4452.97|4452.37|4452.84|4452.24|9
1645098490000|2022-02-17 11:48:10|4452.72|4452.12|4452.97|4452.37|4453.22|4452.62|4452.72|4452.12|14
1645098500000|2022-02-17 11:48:20|4453.09|4452.49|4453.22|4452.62|4453.22|4452.62|4452.97|4452.37|10
1645098510000|2022-02-17 11:48:30|4452.97|4452.37|4452.97|4452.37|4453.22|4452.62|4452.97|4452.37|22
1645098520000|2022-02-17 11:48:40|4452.84|4452.24|4452.97|4452.37|4452.97|4452.37|4452.72|4452.12|12
1645098530000|2022-02-17 11:48:50|4453.09|4452.49|4452.72|4452.12|4453.09|4452.49|4452.72|4452.12|18
1645098540000|2022-02-17 11:49:00|4452.97|4452.37|4452.72|4452.12|4452.97|4452.37|4452.72|4452.12|12
1645098550000|2022-02-17 11:49:10|4452.59|4451.99|4452.47|4451.87|4452.72|4452.12|4452.22|4451.62|43
1645098560000|2022-02-17 11:49:20|4452.72|4452.12|4452.72|4452.12|4452.72|4452.12|4452.47|4451.87|12
1645098570000|2022-02-17 11:49:30|4452.59|4451.99|4452.47|4451.87|4452.72|4452.12|4452.47|4451.87|17
1645098580000|2022-02-17 11:49:40|||||||||16
1645098590000|2022-02-17 11:49:50|4452.72|4452.12|4452.47|4451.87|4452.72|4452.12|4452.47|4451.87|18
1645098600000|2022-02-17 11:50:00|4452.59|4451.99|4452.47|4451.87|4452.59|4451.99|4452.22|4451.62|14
1645098610000|2022-02-17 11:50:10|4452.34|4451.74|4451.97|4451.37|4452.34|4451.74|4451.97|4451.37|48
1645098620000|2022-02-17 11:50:20|||||||||5
1645098630000|2022-02-17 11:50:30|||||||||6
1645098640000|2022-02-17 11:50:40|4452.09|4451.49|4452.22|4451.62|4452.22|4451.62|4452.09|4451.49|26
1645098650000|2022-02-17 11:50:50|4451.97|4451.37|4451.97|4451.37|4451.97|4451.37|4451.97|4451.37|12
1645098660000|2022-02-17 11:51:00|4452.22|4451.62|4451.97|4451.37|4452.22|4451.62|4451.97|4451.37|21
1645098670000|2022-02-17 11:51:10|4452.09|4451.49|4452.22|4451.62|4452.22|4451.62|4452.09|4451.49|3
1645098680000|2022-02-17 11:51:20|4451.97|4451.37|4451.72|4451.12|4451.97|4451.37|4451.72|4451.12|10
1645098690000|2022-02-17 11:51:30|4451.84|4451.24|4451.97|4451.37|4451.97|4451.37|4451.84|4451.24|4
1645098700000|2022-02-17 11:51:40|||||||||17
1645098710000|2022-02-17 11:51:50|4451.72|4451.12|4451.72|4451.12|4451.72|4451.12|4451.72|4451.12|11
1645098720000|2022-02-17 11:52:00|4451.97|4451.37|4451.97|4451.37|4451.97|4451.37|4451.97|4451.37|23
1645098730000|2022-02-17 11:52:10|4452.22|4451.62|4451.97|4451.37|4452.22|4451.62|4451.84|4451.24|9
1645098740000|2022-02-17 11:52:20|4451.84|4451.24|4451.97|4451.37|4452.22|4451.62|4451.84|4451.24|8
1645098750000|2022-02-17 11:52:30|4452.22|4451.62|4451.72|4451.12|4452.22|4451.62|4451.72|4451.12|7
1645098760000|2022-02-17 11:52:40|4451.47|4450.87|4451.72|4451.12|4451.72|4451.12|4451.47|4450.87|11
1645098770000|2022-02-17 11:52:50|4451.47|4450.87|4451.47|4450.87|4451.47|4450.87|4451.47|4450.87|7
1645098780000|2022-02-17 11:53:00|||||||||1
1645098790000|2022-02-17 11:53:10|4451.22|4450.62|4451.47|4450.87|4451.47|4450.87|4451.22|4450.62|28
1645098800000|2022-02-17 11:53:20|4451.22|4450.62|4451.22|4450.62|4451.22|4450.62|4451.22|4450.62|28
1645098810000|2022-02-17 11:53:30|4450.97|4450.37|4451.97|4451.37|4451.97|4451.37|4450.97|4450.37|59
1645098820000|2022-02-17 11:53:40|4452.09|4451.49|4452.22|4451.62|4452.22|4451.62|4452.09|4451.49|44
1645098830000|2022-02-17 11:53:50|4452.09|4451.49|4451.84|4451.24|4452.22|4451.62|4451.84|4451.24|49
1645098840000|2022-02-17 11:54:00|4451.97|4451.37|4451.59|4450.99|4451.97|4451.37|4451.47|4450.87|11
1645098850000|2022-02-17 11:54:10|4451.47|4450.87|4451.22|4450.62|4451.47|4450.87|4450.97|4450.37|38
1645098860000|2022-02-17 11:54:20|4451.47|4450.87|4450.97|4450.37|4451.47|4450.87|4450.84|4450.24|34
1645098870000|2022-02-17 11:54:30|4450.72|4450.12|4450.72|4450.12|4450.72|4450.12|4450.72|4450.12|36
1645098880000|2022-02-17 11:54:40|4450.47|4449.87|4450.72|4450.12|4450.84|4450.24|4450.47|4449.87|43
1645098890000|2022-02-17 11:54:50|4450.97|4450.37|4450.59|4449.99|4450.97|4450.37|4450.59|4449.99|49
1645098900000|2022-02-17 11:55:00|4450.72|4450.12|4450.72|4450.12|4450.72|4450.12|4450.72|4450.12|4
1645098910000|2022-02-17 11:55:10|4450.47|4449.87|4450.72|4450.12|4450.72|4450.12|4450.47|4449.87|38
1645098920000|2022-02-17 11:55:20|4450.97|4450.37|4450.47|4449.87|4450.97|4450.37|4450.47|4449.87|65
1645098930000|2022-02-17 11:55:30|4450.97|4450.37|4450.97|4450.37|4451.09|4450.49|4450.72|4450.12|34
1645098940000|2022-02-17 11:55:40|||||||||2
1645098950000|2022-02-17 11:55:50|4450.72|4450.12|4450.72|4450.12|4450.72|4450.12|4450.72|4450.12|33
1645098960000|2022-02-17 11:56:00|4450.97|4450.37|4450.97|4450.37|4450.97|4450.37|4450.97|4450.37|6
1645098970000|2022-02-17 11:56:10|4455.47|4454.87|4454.22|4453.62|4455.47|4454.87|4454.22|4453.62|1202
1645098980000|2022-02-17 11:56:20|4454.47|4453.87|4451.47|4450.87|4454.47|4453.87|4451.47|4450.87|1053
1645098990000|2022-02-17 11:56:30|4451.72|4451.12|4451.47|4450.87|4451.97|4451.37|4451.47|4450.87|59
1645099000000|2022-02-17 11:56:40|4451.22|4450.62|4451.47|4450.87|4451.47|4450.87|4451.22|4450.62|60
1645099010000|2022-02-17 11:56:50|4451.59|4450.99|4452.22|4451.62|4452.22|4451.62|4451.59|4450.99|74
1645099020000|2022-02-17 11:57:00|4452.34|4451.74|4452.34|4451.74|4452.72|4452.12|4452.22|4451.62|63
1645099030000|2022-02-17 11:57:10|4452.22|4451.62|4452.97|4452.37|4452.97|4452.37|4452.22|4451.62|55
1645099040000|2022-02-17 11:57:20|4452.84|4452.24|4452.97|4452.37|4453.22|4452.62|4452.47|4451.87|42
1645099050000|2022-02-17 11:57:30|4453.22|4452.62|4453.47|4452.87|4453.72|4453.12|4452.97|4452.37|56
1645099060000|2022-02-17 11:57:40|4453.72|4453.12|4453.72|4453.12|4453.72|4453.12|4453.47|4452.87|39
1645099070000|2022-02-17 11:57:50|4453.97|4453.37|4453.72|4453.12|4454.22|4453.62|4453.72|4453.12|67
1645099080000|2022-02-17 11:58:00|4453.47|4452.87|4454.47|4453.87|4454.47|4453.87|4453.47|4452.87|40
1645099090000|2022-02-17 11:58:10|4454.22|4453.62|4455.09|4454.49|4455.34|4454.74|4454.22|4453.62|73
1645099100000|2022-02-17 11:58:20|4455.22|4454.62|4454.72|4454.12|4455.22|4454.62|4454.72|4454.12|38
1645099110000|2022-02-17 11:58:30|4454.47|4453.87|4454.72|4454.12|4454.72|4454.12|4454.47|4453.87|45
1645099120000|2022-02-17 11:58:40|4454.59|4453.99|4454.72|4454.12|4454.72|4454.12|4454.47|4453.87|10
1645099130000|2022-02-17 11:58:50|4454.59|4453.99|4454.72|4454.12|4454.72|4454.12|4454.22|4453.62|22
1645099140000|2022-02-17 11:59:00|4454.47|4453.87|4454.47|4453.87|4454.97|4454.37|4454.47|4453.87|36
1645099150000|2022-02-17 11:59:10|4454.59|4453.99|4454.47|4453.87|4454.72|4454.12|4454.47|4453.87|5
1645099160000|2022-02-17 11:59:20|4454.22|4453.62|4453.97|4453.37|4454.22|4453.62|4453.97|4453.37|16
1645099170000|2022-02-17 11:59:30|4453.72|4453.12|4453.97|4453.37|4454.22|4453.62|4453.72|4453.12|51
1645099180000|2022-02-17 11:59:40|4454.09|4453.49|4453.97|4453.37|4454.22|4453.62|4453.97|4453.37|10
1645099190000|2022-02-17 11:59:50|4453.47|4452.87|4453.97|4453.37|4453.97|4453.37|4452.97|4452.37|86
1645099200000|2022-02-17 12:00:00|4454.47|4453.87|4453.97|4453.37|4454.72|4454.12|4453.84|4453.24|64
1645099210000|2022-02-17 12:00:10|4453.84|4453.24|4454.59|4453.99|4454.72|4454.12|4453.84|4453.24|32
1645099220000|2022-02-17 12:00:20|4454.72|4454.12|4453.97|4453.37|4454.72|4454.12|4453.97|4453.37|75
1645099230000|2022-02-17 12:00:30|4454.47|4453.87|4454.22|4453.62|4454.47|4453.87|4454.22|4453.62|61
1645099240000|2022-02-17 12:00:40|4454.47|4453.87|4455.47|4454.87|4455.59|4454.99|4454.47|4453.87|79
1645099250000|2022-02-17 12:00:50|4455.34|4454.74|4456.47|4455.87|4456.47|4455.87|4455.22|4454.62|152
1645099260000|2022-02-17 12:01:00|4456.22|4455.62|4457.22|4456.62|4457.22|4456.62|4456.22|4455.62|165
1645099270000|2022-02-17 12:01:10|4456.97|4456.37|4457.47|4456.87|4457.72|4457.12|4456.97|4456.37|71
1645099280000|2022-02-17 12:01:20|4457.72|4457.12|4459.72|4459.12|4459.97|4459.37|4457.47|4456.87|443
1645099290000|2022-02-17 12:01:30|4459.47|4458.87|4460.22|4459.62|4460.22|4459.62|4458.97|4458.37|314
1645099300000|2022-02-17 12:01:40|4459.97|4459.37|4459.47|4458.87|4459.97|4459.37|4459.09|4458.49|198
1645099310000|2022-02-17 12:01:50|4459.22|4458.62|4459.22|4458.62|4459.34|4458.74|4458.72|4458.12|137
1645099320000|2022-02-17 12:02:00|4458.97|4458.37|4459.72|4459.12|4459.72|4459.12|4458.97|4458.37|97
1645099330000|2022-02-17 12:02:10|4459.47|4458.87|4459.59|4458.99|4460.22|4459.62|4459.34|4458.74|129
1645099340000|2022-02-17 12:02:20|4459.72|4459.12|4459.97|4459.37|4459.97|4459.37|4459.22|4458.62|128
1645099350000|2022-02-17 12:02:30|4460.09|4459.49|4460.22|4459.62|4460.47|4459.87|4459.97|4459.37|136
1645099360000|2022-02-17 12:02:40|4459.97|4459.37|4460.47|4459.87|4460.47|4459.87|4459.97|4459.37|136
1645099370000|2022-02-17 12:02:50|4460.72|4460.12|4460.72|4460.12|4461.22|4460.62|4460.72|4460.12|74
1645099380000|2022-02-17 12:03:00|4460.59|4459.99|4460.22|4459.62|4460.72|4460.12|4459.97|4459.37|54
1645099390000|2022-02-17 12:03:10|4459.97|4459.37|4459.72|4459.12|4460.22|4459.62|4459.72|4459.12|41
1645099400000|2022-02-17 12:03:20|4459.22|4458.62|4458.97|4458.37|4459.47|4458.87|4458.97|4458.37|73
1645099410000|2022-02-17 12:03:30|4458.84|4458.24|4459.22|4458.62|4459.22|4458.62|4458.84|4458.24|40
1645099420000|2022-02-17 12:03:40|4459.47|4458.87|4459.22|4458.62|4459.47|4458.87|4458.97|4458.37|36
1645099430000|2022-02-17 12:03:50|4459.72|4459.12|4459.72|4459.12|4459.72|4459.12|4459.47|4458.87|32
1645099440000|2022-02-17 12:04:00|4459.47|4458.87|4459.22|4458.62|4459.72|4459.12|4459.22|4458.62|39
1645099450000|2022-02-17 12:04:10|4459.09|4458.49|4458.72|4458.12|4459.22|4458.62|4458.72|4458.12|174
1645099460000|2022-02-17 12:04:20|4458.97|4458.37|4458.97|4458.37|4459.72|4459.12|4458.97|4458.37|252
1645099470000|2022-02-17 12:04:30|4459.09|4458.49|4458.97|4458.37|4459.22|4458.62|4458.97|4458.37|42
1645099480000|2022-02-17 12:04:40|||||||||8
1645099490000|2022-02-17 12:04:50|4458.84|4458.24|4458.97|4458.37|4458.97|4458.37|4458.84|4458.24|43
1645099500000|2022-02-17 12:05:00|4459.22|4458.62|4459.47|4458.87|4459.47|4458.87|4458.97|4458.37|54
1645099510000|2022-02-17 12:05:10|4459.22|4458.62|4459.22|4458.62|4459.47|4458.87|4459.22|4458.62|54
1645099520000|2022-02-17 12:05:20|4459.47|4458.87|4459.47|4458.87|4460.47|4459.87|4459.34|4458.74|140
1645099530000|2022-02-17 12:05:30|4459.59|4458.99|4459.72|4459.12|4459.72|4459.12|4459.47|4458.87|36
1645099540000|2022-02-17 12:05:40|4459.84|4459.24|4459.97|4459.37|4460.22|4459.62|4459.72|4459.12|62
1645099550000|2022-02-17 12:05:50|4459.84|4459.24|4460.22|4459.62|4460.22|4459.62|4459.84|4459.24|27
1645099560000|2022-02-17 12:06:00|4460.09|4459.49|4460.22|4459.62|4460.47|4459.87|4459.72|4459.12|112
1645099570000|2022-02-17 12:06:10|4460.47|4459.87|4460.22|4459.62|4460.47|4459.87|4460.22|4459.62|24
1645099580000|2022-02-17 12:06:20|4459.97|4459.37|4459.97|4459.37|4459.97|4459.37|4459.72|4459.12|31
1645099590000|2022-02-17 12:06:30|4460.09|4459.49|4459.97|4459.37|4460.09|4459.49|4459.97|4459.37|8
1645099600000|2022-02-17 12:06:40|4460.09|4459.49|4459.72|4459.12|4460.09|4459.49|4459.72|4459.12|71
1645099610000|2022-02-17 12:06:50|4459.84|4459.24|4459.47|4458.87|4459.84|4459.24|4459.47|4458.87|93
1645099620000|2022-02-17 12:07:00|4459.22|4458.62|4459.47|4458.87|4459.47|4458.87|4459.22|4458.62|80
1645099630000|2022-02-17 12:07:10|4459.22|4458.62|4458.97|4458.37|4459.22|4458.62|4458.72|4458.12|106
1645099640000|2022-02-17 12:07:20|4459.22|4458.62|4458.72|4458.12|4459.47|4458.87|4458.72|4458.12|184
1645099650000|2022-02-17 12:07:30|4458.97|4458.37|4459.97|4459.37|4460.22|4459.62|4458.97|4458.37|195
1645099660000|2022-02-17 12:07:40|4460.22|4459.62|4459.97|4459.37|4460.22|4459.62|4459.97|4459.37|28
1645099670000|2022-02-17 12:07:50|4460.22|4459.62|4460.09|4459.49|4460.47|4459.87|4459.72|4459.12|152
1645099680000|2022-02-17 12:08:00|4459.97|4459.37|4460.97|4460.37|4460.97|4460.37|4459.97|4459.37|281
1645099690000|2022-02-17 12:08:10|4460.72|4460.12|4460.72|4460.12|4461.22|4460.62|4460.47|4459.87|145
1645099700000|2022-02-17 12:08:20|4461.22|4460.62|4461.22|4460.62|4461.22|4460.62|4460.97|4460.37|240
1645099710000|2022-02-17 12:08:30|4461.72|4461.12|4461.72|4461.12|4462.22|4461.62|4461.47|4460.87|399
1645099720000|2022-02-17 12:08:40|4461.47|4460.87|4460.47|4459.87|4461.47|4460.87|4460.47|4459.87|144
1645099730000|2022-02-17 12:08:50|4460.22|4459.62|4461.22|4460.62|4461.22|4460.62|4460.22|4459.62|109
1645099740000|2022-02-17 12:09:00|4461.59|4460.99|4461.34|4460.74|4461.59|4460.99|4461.22|4460.62|46
1645099750000|2022-02-17 12:09:10|4461.47|4460.87|4461.22|4460.62|4461.47|4460.87|4461.09|4460.49|58
1645099760000|2022-02-17 12:09:20|4461.09|4460.49|4461.34|4460.74|4461.34|4460.74|4460.97|4460.37|16
1645099770000|2022-02-17 12:09:30|4461.22|4460.62|4460.97|4460.37|4461.22|4460.62|4460.97|4460.37|5
1645099780000|2022-02-17 12:09:40|4460.84|4460.24|4460.22|4459.62|4460.84|4460.24|4459.97|4459.37|199
1645099790000|2022-02-17 12:09:50|4459.97|4459.37|4459.97|4459.37|4460.22|4459.62|4459.97|4459.37|25
1645099800000|2022-02-17 12:10:00|4460.22|4459.62|4460.47|4459.87|4460.59|4459.99|4460.22|4459.62|31
1645099810000|2022-02-17 12:10:10|4460.34|4459.74|4460.47|4459.87|4460.47|4459.87|4460.34|4459.74|13
1645099820000|2022-02-17 12:10:20|4460.34|4459.74|4460.47|4459.87|4460.47|4459.87|4460.22|4459.62|24
1645099830000|2022-02-17 12:10:30|4460.34|4459.74|4459.97|4459.37|4460.47|4459.87|4459.97|4459.37|58
1645099840000|2022-02-17 12:10:40|4459.84|4459.24|4459.47|4458.87|4459.97|4459.37|4459.22|4458.62|38
1645099850000|2022-02-17 12:10:50|4459.72|4459.12|4459.59|4458.99|4459.72|4459.12|4459.34|4458.74|53
1645099860000|2022-02-17 12:11:00|4459.72|4459.12|4459.72|4459.12|4459.72|4459.12|4459.47|4458.87|60
1645099870000|2022-02-17 12:11:10|4459.59|4458.99|4459.97|4459.37|4459.97|4459.37|4459.47|4458.87|19
1645099880000|2022-02-17 12:11:20|4459.84|4459.24|4459.22|4458.62|4459.97|4459.37|4459.22|4458.62|83
1645099890000|2022-02-17 12:11:30|4459.09|4458.49|4458.84|4458.24|4459.22|4458.62|4458.84|4458.24|68
1645099900000|2022-02-17 12:11:40|4458.72|4458.12|4457.97|4457.37|4459.47|4458.87|4457.97|4457.37|434
1645099910000|2022-02-17 12:11:50|4458.22|4457.62|4458.47|4457.87|4458.47|4457.87|4458.22|4457.62|88
1645099920000|2022-02-17 12:12:00|4458.72|4458.12|4458.97|4458.37|4459.22|4458.62|4458.72|4458.12|159
1645099930000|2022-02-17 12:12:10|4459.22|4458.62|4458.72|4458.12|4459.22|4458.62|4458.47|4457.87|53
1645099940000|2022-02-17 12:12:20|4458.97|4458.37|4458.72|4458.12|4459.22|4458.62|4458.72|4458.12|61
1645099950000|2022-02-17 12:12:30|4458.84|4458.24|4458.72|4458.12|4458.97|4458.37|4458.72|4458.12|21
1645099960000|2022-02-17 12:12:40|4458.47|4457.87|4458.72|4458.12|4458.72|4458.12|4458.47|4457.87|13
1645099970000|2022-02-17 12:12:50|4458.47|4457.87|4458.72|4458.12|4458.72|4458.12|4458.34|4457.74|23
1645099980000|2022-02-17 12:13:00|4458.84|4458.24|4458.72|4458.12|4458.84|4458.24|4458.47|4457.87|51
1645099990000|2022-02-17 12:13:10|4458.47|4457.87|4458.97|4458.37|4458.97|4458.37|4458.47|4457.87|21
1645100000000|2022-02-17 12:13:20|4458.72|4458.12|4458.97|4458.37|4458.97|4458.37|4458.72|4458.12|16
1645100010000|2022-02-17 12:13:30|4459.22|4458.62|4459.22|4458.62|4459.34|4458.74|4458.97|4458.37|37
1645100020000|2022-02-17 12:13:40|4459.09|4458.49|4459.22|4458.62|4459.22|4458.62|4459.09|4458.49|22
1645100030000|2022-02-17 12:13:50|4458.97|4458.37|4458.47|4457.87|4458.97|4458.37|4458.47|4457.87|21
1645100040000|2022-02-17 12:14:00|4458.22|4457.62|4458.59|4457.99|4458.72|4458.12|4458.22|4457.62|36
1645100050000|2022-02-17 12:14:10|4458.47|4457.87|4458.34|4457.74|4458.47|4457.87|4458.34|4457.74|27
1645100060000|2022-02-17 12:14:20|4458.22|4457.62|4459.34|4458.74|4459.47|4458.87|4458.22|4457.62|112
1645100070000|2022-02-17 12:14:30|4459.22|4458.62|4459.47|4458.87|4459.47|4458.87|4459.22|4458.62|32
1645100080000|2022-02-17 12:14:40|4459.59|4458.99|4459.47|4458.87|4459.72|4459.12|4459.47|4458.87|21
1645100090000|2022-02-17 12:14:50|4459.22|4458.62|4459.34|4458.74|4459.34|4458.74|4459.22|4458.62|18
1645100100000|2022-02-17 12:15:00|4458.97|4458.37|4459.59|4458.99|4459.59|4458.99|4458.59|4457.99|173
1645100110000|2022-02-17 12:15:10|4459.47|4458.87|4459.72|4459.12|4459.97|4459.37|4459.47|4458.87|57
1645100120000|2022-02-17 12:15:20|4459.59|4458.99|4459.72|4459.12|4459.72|4459.12|4459.47|4458.87|11
1645100130000|2022-02-17 12:15:30|4459.47|4458.87|4459.47|4458.87|4459.47|4458.87|4459.22|4458.62|16
1645100140000|2022-02-17 12:15:40|4459.59|4458.99|4459.47|4458.87|4459.72|4459.12|4459.47|4458.87|12
1645100150000|2022-02-17 12:15:50|4459.34|4458.74|4459.47|4458.87|4459.47|4458.87|4459.22|4458.62|10
1645100160000|2022-02-17 12:16:00|4459.34|4458.74|4459.22|4458.62|4459.34|4458.74|4459.22|4458.62|17
1645100170000|2022-02-17 12:16:10|||||||||12
1645100180000|2022-02-17 12:16:20|4458.97|4458.37|4458.97|4458.37|4458.97|4458.37|4458.97|4458.37|15
1645100190000|2022-02-17 12:16:30|4458.47|4457.87|4458.72|4458.12|4458.72|4458.12|4458.47|4457.87|46
1645100200000|2022-02-17 12:16:40|4458.47|4457.87|4458.72|4458.12|4458.72|4458.12|4458.47|4457.87|14
1645100210000|2022-02-17 12:16:50|4458.47|4457.87|4458.47|4457.87|4458.47|4457.87|4458.47|4457.87|19
1645100220000|2022-02-17 12:17:00|4458.72|4458.12|4458.72|4458.12|4458.72|4458.12|4458.47|4457.87|28
1645100230000|2022-02-17 12:17:10|4458.59|4457.99|4458.72|4458.12|4458.72|4458.12|4458.59|4457.99|5
1645100240000|2022-02-17 12:17:20|4458.47|4457.87|4458.72|4458.12|4458.72|4458.12|4458.47|4457.87|15
1645100250000|2022-02-17 12:17:30|4458.47|4457.87|4458.72|4458.12|4458.72|4458.12|4458.47|4457.87|34
1645100260000|2022-02-17 12:17:40|4458.97|4458.37|4458.72|4458.12|4458.97|4458.37|4458.47|4457.87|79
1645100270000|2022-02-17 12:17:50|4458.97|4458.37|4458.97|4458.37|4458.97|4458.37|4458.84|4458.24|33
1645100280000|2022-02-17 12:18:00|4458.84|4458.24|4458.72|4458.12|4458.97|4458.37|4458.59|4457.99|13
1645100290000|2022-02-17 12:18:10|4458.84|4458.24|4458.72|4458.12|4458.97|4458.37|4458.72|4458.12|50
1645100300000|2022-02-17 12:18:20|4458.97|4458.37|4458.84|4458.24|4458.97|4458.37|4458.72|4458.12|8
1645100310000|2022-02-17 12:18:30|4458.97|4458.37|4458.97|4458.37|4458.97|4458.37|4458.97|4458.37|13
1645100320000|2022-02-17 12:18:40|4459.22|4458.62|4459.22|4458.62|4459.22|4458.62|4458.97|4458.37|21
1645100330000|2022-02-17 12:18:50|4459.47|4458.87|4459.22|4458.62|4459.47|4458.87|4459.09|4458.49|10
1645100340000|2022-02-17 12:19:00|4459.09|4458.49|4458.97|4458.37|4459.09|4458.49|4458.97|4458.37|4
1645100350000|2022-02-17 12:19:10|||||||||3
1645100360000|2022-02-17 12:19:20|4459.22|4458.62|4459.22|4458.62|4459.34|4458.74|4459.22|4458.62|19
1645100370000|2022-02-17 12:19:30|4458.97|4458.37|4458.97|4458.37|4459.09|4458.49|4458.97|4458.37|12
1645100380000|2022-02-17 12:19:40|4459.09|4458.49|4459.22|4458.62|4459.22|4458.62|4459.09|4458.49|6
1645100390000|2022-02-17 12:19:50|4459.09|4458.49|4458.97|4458.37|4459.22|4458.62|4458.97|4458.37|25
1645100400000|2022-02-17 12:20:00|4458.84|4458.24|4459.22|4458.62|4459.22|4458.62|4458.84|4458.24|7
1645100410000|2022-02-17 12:20:10|4458.97|4458.37|4458.97|4458.37|4459.22|4458.62|4458.97|4458.37|19
1645100420000|2022-02-17 12:20:20|4459.22|4458.62|4458.97|4458.37|4459.22|4458.62|4458.97|4458.37|8
1645100430000|2022-02-17 12:20:30|4458.84|4458.24|4458.97|4458.37|4458.97|4458.37|4458.72|4458.12|6
1645100440000|2022-02-17 12:20:40|||||||||1
1645100450000|2022-02-17 12:20:50|4458.72|4458.12|4459.22|4458.62|4459.22|4458.62|4458.72|4458.12|17
1645100460000|2022-02-17 12:21:00|4458.97|4458.37|4458.97|4458.37|4458.97|4458.37|4458.97|4458.37|4
1645100470000|2022-02-17 12:21:10|4459.09|4458.49|4459.09|4458.49|4459.22|4458.62|4458.97|4458.37|7
1645100480000|2022-02-17 12:21:20|4459.22|4458.62|4458.97|4458.37|4459.22|4458.62|4458.97|4458.37|3
1645100490000|2022-02-17 12:21:30|4459.22|4458.62|4459.47|4458.87|4459.72|4459.12|4459.22|4458.62|42
1645100500000|2022-02-17 12:21:40|4459.59|4458.99|4459.97|4459.37|4459.97|4459.37|4459.59|4458.99|10
1645100510000|2022-02-17 12:21:50|4459.84|4459.24|4459.97|4459.37|4459.97|4459.37|4459.72|4459.12|12
1645100520000|2022-02-17 12:22:00|4459.72|4459.12|4459.72|4459.12|4459.72|4459.12|4459.72|4459.12|5
1645100530000|2022-02-17 12:22:10|4459.47|4458.87|4459.22|4458.62|4459.47|4458.87|4459.22|4458.62|17
1645100540000|2022-02-17 12:22:20|4458.97|4458.37|4458.97|4458.37|4458.97|4458.37|4458.97|4458.37|20
1645100550000|2022-02-17 12:22:30|4458.22|4457.62|4458.22|4457.62|4458.22|4457.62|4457.97|4457.37|72
1645100560000|2022-02-17 12:22:40|4458.34|4457.74|4458.22|4457.62|4458.34|4457.74|4458.22|4457.62|17
1645100570000|2022-02-17 12:22:50|4457.97|4457.37|4458.22|4457.62|4458.22|4457.62|4457.97|4457.37|22
1645100580000|2022-02-17 12:23:00|4457.97|4457.37|4457.97|4457.37|4458.22|4457.62|4457.97|4457.37|27
1645100590000|2022-02-17 12:23:10|4457.84|4457.24|4457.97|4457.37|4457.97|4457.37|4457.72|4457.12|22
1645100600000|2022-02-17 12:23:20|4458.22|4457.62|4458.22|4457.62|4458.22|4457.62|4458.09|4457.49|9
1645100610000|2022-02-17 12:23:30|4458.09|4457.49|4458.09|4457.49|4458.22|4457.62|4457.97|4457.37|2
1645100620000|2022-02-17 12:23:40|4457.97|4457.37|4458.72|4458.12|4458.84|4458.24|4457.97|4457.37|24
1645100630000|2022-02-17 12:23:50|4458.59|4457.99|4458.72|4458.12|4458.72|4458.12|4458.59|4457.99|10
1645100640000|2022-02-17 12:24:00|4458.84|4458.24|4458.97|4458.37|4458.97|4458.37|4458.59|4457.99|23
1645100650000|2022-02-17 12:24:10|4459.22|4458.62|4459.22|4458.62|4459.22|4458.62|4459.22|4458.62|8
1645100660000|2022-02-17 12:24:20|4459.47|4458.87|4459.47|4458.87|4459.47|4458.87|4459.47|4458.87|15
1645100670000|2022-02-17 12:24:30|4459.59|4458.99|4459.47|4458.87|4459.72|4459.12|4459.47|4458.87|5
1645100680000|2022-02-17 12:24:40|4459.72|4459.12|4459.47|4458.87|4459.72|4459.12|4459.47|4458.87|14
1645100690000|2022-02-17 12:24:50|4459.59|4458.99|4459.34|4458.74|4459.72|4459.12|4459.22|4458.62|18
1645100700000|2022-02-17 12:25:00|4459.22|4458.62|4458.47|4457.87|4459.22|4458.62|4458.47|4457.87|36
1645100710000|2022-02-17 12:25:10|4458.59|4457.99|4458.72|4458.12|4458.72|4458.12|4458.59|4457.99|7
1645100720000|2022-02-17 12:25:20|4458.47|4457.87|4458.47|4457.87|4458.47|4457.87|4458.47|4457.87|12
1645100730000|2022-02-17 12:25:30|4458.34|4457.74|4458.47|4457.87|4458.47|4457.87|4458.22|4457.62|6
1645100740000|2022-02-17 12:25:40|4458.72|4458.12|4458.72|4458.12|4458.72|4458.12|4458.72|4458.12|4
1645100750000|2022-02-17 12:25:50|||||||||9
1645100760000|2022-02-17 12:26:00|4458.97|4458.37|4458.97|4458.37|4459.22|4458.62|4458.84|4458.24|12
1645100770000|2022-02-17 12:26:10|4459.09|4458.49|4458.97|4458.37|4459.22|4458.62|4458.97|4458.37|15
1645100780000|2022-02-17 12:26:20|4458.72|4458.12|4458.72|4458.12|4458.72|4458.12|4458.47|4457.87|12
1645100790000|2022-02-17 12:26:30|4458.59|4457.99|4458.72|4458.12|4458.72|4458.12|4458.59|4457.99|1
1645100800000|2022-02-17 12:26:40|4458.59|4457.99|4458.72|4458.12|4458.84|4458.24|4458.59|4457.99|3
1645100810000|2022-02-17 12:26:50|4458.59|4457.99|4458.97|4458.37|4458.97|4458.37|4458.59|4457.99|7
1645100820000|2022-02-17 12:27:00|4459.22|4458.62|4459.34|4458.74|4459.47|4458.87|4459.22|4458.62|21
1645100830000|2022-02-17 12:27:10|4459.22|4458.62|4459.72|4459.12|4459.72|4459.12|4459.22|4458.62|4
1645100840000|2022-02-17 12:27:20|4459.97|4459.37|4459.47|4458.87|4459.97|4459.37|4459.22|4458.62|84
1645100850000|2022-02-17 12:27:30|4459.59|4458.99|4459.72|4459.12|4459.72|4459.12|4459.59|4458.99|10
1645100860000|2022-02-17 12:27:40|4459.84|4459.24|4459.47|4458.87|4459.84|4459.24|4459.34|4458.74|37
1645100870000|2022-02-17 12:27:50|4459.22|4458.62|4459.34|4458.74|4459.47|4458.87|4459.22|4458.62|9
1645100880000|2022-02-17 12:28:00|4459.47|4458.87|4459.47|4458.87|4459.47|4458.87|4459.22|4458.62|25
1645100890000|2022-02-17 12:28:10|4459.72|4459.12|4459.47|4458.87|4459.84|4459.24|4459.47|4458.87|42
1645100900000|2022-02-17 12:28:20|4459.59|4458.99|4459.34|4458.74|4459.59|4458.99|4459.22|4458.62|13
1645100910000|2022-02-17 12:28:30|4459.22|4458.62|4458.97|4458.37|4459.47|4458.87|4458.97|4458.37|41
1645100920000|2022-02-17 12:28:40|4458.72|4458.12|4458.97|4458.37|4458.97|4458.37|4458.72|4458.12|29
1645100940000|2022-02-17 12:29:00|4459.22|4458.62|4459.22|4458.62|4459.22|4458.62|4458.97|4458.37|21
1645100950000|2022-02-17 12:29:10|||||||||2
1645100960000|2022-02-17 12:29:20|4458.97|4458.37|4459.72|4459.12|4459.72|4459.12|4458.97|4458.37|34
1645100970000|2022-02-17 12:29:30|4459.97|4459.37|4460.47|4459.87|4460.47|4459.87|4459.97|4459.37|37
1645100980000|2022-02-17 12:29:40|4460.22|4459.62|4460.47|4459.87|4460.47|4459.87|4460.22|4459.62|21
1645100990000|2022-02-17 12:29:50|4460.72|4460.12|4460.47|4459.87|4460.72|4460.12|4460.47|4459.87|21
1645101000000|2022-02-17 12:30:00|4460.72|4460.12|4460.72|4460.12|4460.72|4460.12|4460.72|4460.12|16
1645101010000|2022-02-17 12:30:10|4460.47|4459.87|4460.47|4459.87|4460.72|4460.12|4460.47|4459.87|10
1645101020000|2022-02-17 12:30:20|4460.72|4460.12|4460.72|4460.12|4460.97|4460.37|4460.72|4460.12|25
1645101030000|2022-02-17 12:30:30|4460.84|4460.24|4460.84|4460.24|4460.97|4460.37|4460.72|4460.12|40
1645101040000|2022-02-17 12:30:40|4460.72|4460.12|4460.84|4460.24|4460.84|4460.24|4460.72|4460.12|14
1645101050000|2022-02-17 12:30:50|4460.97|4460.37|4461.22|4460.62|4461.22|4460.62|4460.72|4460.12|29
1645101060000|2022-02-17 12:31:00|4460.97|4460.37|4461.22|4460.62|4461.47|4460.87|4460.97|4460.37|40
1645101070000|2022-02-17 12:31:10|4460.97|4460.37|4461.47|4460.87|4461.47|4460.87|4460.97|4460.37|36
1645101080000|2022-02-17 12:31:20|4461.34|4460.74|4461.47|4460.87|4461.47|4460.87|4461.22|4460.62|49
1645101090000|2022-02-17 12:31:30|4461.72|4461.12|4460.97|4460.37|4461.97|4461.37|4460.97|4460.37|66
1645101100000|2022-02-17 12:31:40|4460.72|4460.12|4460.47|4459.87|4460.72|4460.12|4460.47|4459.87|20
1645101110000|2022-02-17 12:31:50|4460.22|4459.62|4460.22|4459.62|4460.34|4459.74|4460.22|4459.62|47
1645101120000|2022-02-17 12:32:00|4459.97|4459.37|4459.72|4459.12|4459.97|4459.37|4459.47|4458.87|49
1645101130000|2022-02-17 12:32:10|4459.97|4459.37|4459.97|4459.37|4459.97|4459.37|4459.97|4459.37|3
1645101140000|2022-02-17 12:32:20|4459.72|4459.12|4459.97|4459.37|4459.97|4459.37|4459.72|4459.12|2
1645101150000|2022-02-17 12:32:30|4459.72|4459.12|4459.97|4459.37|4459.97|4459.37|4459.72|4459.12|14
1645101160000|2022-02-17 12:32:40|4459.84|4459.24|4459.47|4458.87|4459.84|4459.24|4459.47|4458.87|11
1645101170000|2022-02-17 12:32:50|4459.59|4458.99|4459.72|4459.12|4459.97|4459.37|4459.59|4458.99|26
1645101180000|2022-02-17 12:33:00|4459.84|4459.24|4459.72|4459.12|4459.97|4459.37|4459.72|4459.12|17
1645101190000|2022-02-17 12:33:10|4459.84|4459.24|4460.47|4459.87|4460.72|4460.12|4459.84|4459.24|30
1645101200000|2022-02-17 12:33:20|4460.34|4459.74|4459.34|4458.74|4460.34|4459.74|4459.22|4458.62|30
1645101210000|2022-02-17 12:33:30|4459.22|4458.62|4459.22|4458.62|4459.47|4458.87|4458.97|4458.37|56
1645101220000|2022-02-17 12:33:40|4458.97|4458.37|4459.22|4458.62|4459.47|4458.87|4458.97|4458.37|8
1645101230000|2022-02-17 12:33:50|4459.47|4458.87|4459.47|4458.87|4459.47|4458.87|4459.22|4458.62|13
1645101240000|2022-02-17 12:34:00|4459.34|4458.74|4459.34|4458.74|4459.34|4458.74|4459.34|4458.74|12
1645101250000|2022-02-17 12:34:10|4459.47|4458.87|4460.97|4460.37|4460.97|4460.37|4459.47|4458.87|99
1645101260000|2022-02-17 12:34:20|4460.72|4460.12|4460.84|4460.24|4460.97|4460.37|4460.72|4460.12|78
1645101270000|2022-02-17 12:34:30|4460.72|4460.12|4460.72|4460.12|4460.72|4460.12|4460.72|4460.12|9
1645101280000|2022-02-17 12:34:40|4460.97|4460.37|4460.47|4459.87|4460.97|4460.37|4460.22|4459.62|30
1645101290000|2022-02-17 12:34:50|4460.72|4460.12|4460.97|4460.37|4461.22|4460.62|4460.72|4460.12|31
1645101300000|2022-02-17 12:35:00|4461.22|4460.62|4460.97|4460.37|4461.22|4460.62|4460.72|4460.12|29
1645101310000|2022-02-17 12:35:10|4460.72|4460.12|4460.72|4460.12|4460.72|4460.12|4460.72|4460.12|12
1645101320000|2022-02-17 12:35:20|4460.59|4459.99|4460.72|4460.12|4460.72|4460.12|4460.59|4459.99|4
1645101330000|2022-02-17 12:35:30|4460.84|4460.24|4460.97|4460.37|4460.97|4460.37|4460.84|4460.24|4
1645101340000|2022-02-17 12:35:40|4460.84|4460.24|4460.72|4460.12|4460.97|4460.37|4460.72|4460.12|22
1645101350000|2022-02-17 12:35:50|4460.97|4460.37|4460.97|4460.37|4460.97|4460.37|4460.72|4460.12|45
1645101360000|2022-02-17 12:36:00|4460.72|4460.12|4460.72|4460.12|4460.97|4460.37|4460.72|4460.12|34
1645101370000|2022-02-17 12:36:10|4460.84|4460.24|4461.22|4460.62|4461.22|4460.62|4460.72|4460.12|6
1645101380000|2022-02-17 12:36:20|4461.34|4460.74|4461.72|4461.12|4461.72|4461.12|4461.34|4460.74|34
1645101390000|2022-02-17 12:36:30|4461.47|4460.87|4461.47|4460.87|4461.47|4460.87|4461.47|4460.87|40
1645101400000|2022-02-17 12:36:40|4461.22|4460.62|4460.97|4460.37|4461.22|4460.62|4460.97|4460.37|48
1645101420000|2022-02-17 12:37:00|4460.72|4460.12|4460.22|4459.62|4460.72|4460.12|4460.22|4459.62|37
1645101430000|2022-02-17 12:37:10|4460.34|4459.74|4460.22|4459.62|4460.47|4459.87|4460.22|4459.62|37
1645101440000|2022-02-17 12:37:20|4460.47|4459.87|4460.22|4459.62|4460.47|4459.87|4460.22|4459.62|9
1645101450000|2022-02-17 12:37:30|4460.34|4459.74|4459.72|4459.12|4460.34|4459.74|4459.47|4458.87|44
1645101460000|2022-02-17 12:37:40|4459.97|4459.37|4460.22|4459.62|4460.22|4459.62|4459.97|4459.37|13
1645101470000|2022-02-17 12:37:50|4459.97|4459.37|4460.22|4459.62|4460.47|4459.87|4459.97|4459.37|13
1645101480000|2022-02-17 12:38:00|4460.34|4459.74|4459.97|4459.37|4460.34|4459.74|4459.97|4459.37|9
1645101490000|2022-02-17 12:38:10|4460.22|4459.62|4460.22|4459.62|4460.34|4459.74|4459.97|4459.37|11
1645101500000|2022-02-17 12:38:20|4460.34|4459.74|4460.47|4459.87|4460.47|4459.87|4460.34|4459.74|3
1645101510000|2022-02-17 12:38:30|4460.34|4459.74|4460.22|4459.62|4460.47|4459.87|4460.22|4459.62|13
1645101520000|2022-02-17 12:38:40|4459.97|4459.37|4459.97|4459.37|4459.97|4459.37|4459.97|4459.37|5
1645101530000|2022-02-17 12:38:50|4460.22|4459.62|4460.09|4459.49|4460.47|4459.87|4460.09|4459.49|15
1645101540000|2022-02-17 12:39:00|4460.22|4459.62|4460.22|4459.62|4460.22|4459.62|4459.97|4459.37|4
1645101550000|2022-02-17 12:39:10|4460.47|4459.87|4461.47|4460.87|4461.47|4460.87|4460.34|4459.74|37
1645101560000|2022-02-17 12:39:20|4461.22|4460.62|4461.22|4460.62|4461.34|4460.74|4461.09|4460.49|26
1645101570000|2022-02-17 12:39:30|4461.09|4460.49|4460.97|4460.37|4461.34|4460.74|4460.97|4460.37|8
1645101580000|2022-02-17 12:39:40|4461.22|4460.62|4461.22|4460.62|4461.22|4460.62|4460.97|4460.37|24
1645101590000|2022-02-17 12:39:50|4461.47|4460.87|4461.47|4460.87|4461.47|4460.87|4461.47|4460.87|4
1645101600000|2022-02-17 12:40:00|4461.59|4460.99|4461.22|4460.62|4461.97|4461.37|4461.09|4460.49|75
1645101610000|2022-02-17 12:40:10|||||||||11
1645101620000|2022-02-17 12:40:20|4461.34|4460.74|4461.22|4460.62|4461.34|4460.74|4460.97|4460.37|11
1645101630000|2022-02-17 12:40:30|4461.09|4460.49|4460.72|4460.12|4461.09|4460.49|4460.72|4460.12|15
1645101640000|2022-02-17 12:40:40|4460.84|4460.24|4460.72|4460.12|4460.97|4460.37|4460.72|4460.12|16
1645101650000|2022-02-17 12:40:50|4460.59|4459.99|4460.72|4460.12|4460.72|4460.12|4460.59|4459.99|0
1645101660000|2022-02-17 12:41:00|||||||||4
1645101670000|2022-02-17 12:41:10|4460.59|4459.99|4461.22|4460.62|4461.22|4460.62|4460.59|4459.99|42
1645101680000|2022-02-17 12:41:20|4461.47|4460.87|4461.97|4461.37|4461.97|4461.37|4461.47|4460.87|28
1645101690000|2022-02-17 12:41:30|4461.84|4461.24|4462.72|4462.12|4462.72|4462.12|4461.84|4461.24|104
1645101700000|2022-02-17 12:41:40|4462.59|4461.99|4462.47|4461.87|4462.72|4462.12|4462.22|4461.62|40
1645101710000|2022-02-17 12:41:50|4462.22|4461.62|4462.22|4461.62|4462.47|4461.87|4461.97|4461.37|63
1645101720000|2022-02-17 12:42:00|4462.47|4461.87|4462.47|4461.87|4462.47|4461.87|4462.22|4461.62|38
1645101730000|2022-02-17 12:42:10|4462.34|4461.74|4462.72|4462.12|4462.72|4462.12|4462.22|4461.62|72
1645101740000|2022-02-17 12:42:20|4462.47|4461.87|4462.22|4461.62|4462.72|4462.12|4462.22|4461.62|36
1645101750000|2022-02-17 12:42:30|4462.47|4461.87|4462.59|4461.99|4462.72|4462.12|4462.47|4461.87|22
1645101760000|2022-02-17 12:42:40|4462.72|4462.12|4462.47|4461.87|4462.72|4462.12|4462.47|4461.87|19
1645101770000|2022-02-17 12:42:50|4462.72|4462.12|4462.72|4462.12|4462.97|4462.37|4462.72|4462.12|25
1645101780000|2022-02-17 12:43:00|4462.97|4462.37|4462.47|4461.87|4462.97|4462.37|4462.47|4461.87|34
1645101790000|2022-02-17 12:43:10|4462.22|4461.62|4462.22|4461.62|4462.22|4461.62|4461.97|4461.37|82
1645101800000|2022-02-17 12:43:20|4462.47|4461.87|4461.72|4461.12|4462.72|4462.12|4461.72|4461.12|94
1645101810000|2022-02-17 12:43:30|4461.47|4460.87|4461.47|4460.87|4462.22|4461.62|4461.22|4460.62|176
1645101820000|2022-02-17 12:43:40|4461.72|4461.12|4461.72|4461.12|4461.72|4461.12|4461.72|4461.12|14
1645101830000|2022-02-17 12:43:50|4461.59|4460.99|4462.22|4461.62|4462.22|4461.62|4461.47|4460.87|90
1645101840000|2022-02-17 12:44:00|4462.09|4461.49|4463.22|4462.62|4463.47|4462.87|4461.97|4461.37|659
1645101850000|2022-02-17 12:44:10|4463.47|4462.87|4464.72|4464.12|4464.72|4464.12|4463.47|4462.87|370
1645101860000|2022-02-17 12:44:20|4464.97|4464.37|4463.97|4463.37|4465.22|4464.62|4463.97|4463.37|240
1645101870000|2022-02-17 12:44:30|4464.22|4463.62|4464.22|4463.62|4464.72|4464.12|4464.09|4463.49|122
1645101880000|2022-02-17 12:44:40|4464.34|4463.74|4463.72|4463.12|4464.34|4463.74|4463.72|4463.12|84
1645101890000|2022-02-17 12:44:50|4463.97|4463.37|4463.47|4462.87|4463.97|4463.37|4463.47|4462.87|39
1645101900000|2022-02-17 12:45:00|4463.72|4463.12|4463.47|4462.87|4463.72|4463.12|4463.47|4462.87|70
1645101910000|2022-02-17 12:45:10|4463.72|4463.12|4463.72|4463.12|4463.72|4463.12|4463.47|4462.87|71
1645101920000|2022-02-17 12:45:20|4463.97|4463.37|4463.47|4462.87|4463.97|4463.37|4463.47|4462.87|52
1645101930000|2022-02-17 12:45:30|4463.72|4463.12|4464.72|4464.12|4464.72|4464.12|4463.72|4463.12|54
1645101940000|2022-02-17 12:45:40|4464.47|4463.87|4463.59|4462.99|4464.47|4463.87|4463.59|4462.99|62
1645101950000|2022-02-17 12:45:50|4463.72|4463.12|4463.47|4462.87|4463.72|4463.12|4463.47|4462.87|39
1645101960000|2022-02-17 12:46:00|4463.72|4463.12|4464.72|4464.12|4464.84|4464.24|4463.72|4463.12|39
1645101970000|2022-02-17 12:46:10|4464.47|4463.87|4464.84|4464.24|4464.97|4464.37|4464.47|4463.87|136
1645101980000|2022-02-17 12:46:20|4465.09|4464.49|4464.97|4464.37|4465.22|4464.62|4464.97|4464.37|95
1645101990000|2022-02-17 12:46:30|4464.84|4464.24|4464.97|4464.37|4464.97|4464.37|4464.84|4464.24|127
1645102000000|2022-02-17 12:46:40|4464.72|4464.12|4464.72|4464.12|4464.72|4464.12|4464.72|4464.12|17
1645102010000|2022-02-17 12:46:50|4464.97|4464.37|4465.22|4464.62|4465.34|4464.74|4464.97|4464.37|92
1645102020000|2022-02-17 12:47:00|4465.47|4464.87|4465.72|4465.12|4465.72|4465.12|4465.34|4464.74|54
1645102030000|2022-02-17 12:47:10|4465.97|4465.37|4466.47|4465.87|4466.47|4465.87|4465.72|4465.12|380
1645102040000|2022-02-17 12:47:20|4466.22|4465.62|4465.97|4465.37|4466.22|4465.62|4465.72|4465.12|98
1645102050000|2022-02-17 12:47:30|4466.09|4465.49|4466.22|4465.62|4466.47|4465.87|4466.09|4465.49|53
1645102060000|2022-02-17 12:47:40|4466.34|4465.74|4465.47|4464.87|4466.47|4465.87|4465.22|4464.62|110
1645102070000|2022-02-17 12:47:50|4465.72|4465.12|4466.47|4465.87|4466.47|4465.87|4465.47|4464.87|116
1645102080000|2022-02-17 12:48:00|4466.22|4465.62|4465.97|4465.37|4466.47|4465.87|4465.72|4465.12|73
1645102090000|2022-02-17 12:48:10|4466.09|4465.49|4465.72|4465.12|4466.09|4465.49|4465.72|4465.12|20
1645102100000|2022-02-17 12:48:20|4465.47|4464.87|4465.22|4464.62|4465.47|4464.87|4464.97|4464.37|60
1645102110000|2022-02-17 12:48:30|4464.97|4464.37|4464.97|4464.37|4464.97|4464.37|4464.84|4464.24|31
1645102120000|2022-02-17 12:48:40|||||||||4
1645102130000|2022-02-17 12:48:50|4465.22|4464.62|4465.22|4464.62|4465.22|4464.62|4465.22|4464.62|15
1645102140000|2022-02-17 12:49:00|4464.97|4464.37|4465.22|4464.62|4465.22|4464.62|4464.97|4464.37|8
1645102150000|2022-02-17 12:49:10|4464.72|4464.12|4464.47|4463.87|4464.97|4464.37|4464.47|4463.87|84
1645102160000|2022-02-17 12:49:20|4464.22|4463.62|4464.47|4463.87|4464.47|4463.87|4464.22|4463.62|65
1645102170000|2022-02-17 12:49:30|4464.34|4463.74|4464.72|4464.12|4464.72|4464.12|4464.34|4463.74|9
1645102180000|2022-02-17 12:49:40|4464.59|4463.99|4464.97|4464.37|4465.22|4464.62|4464.59|4463.99|38
1645102190000|2022-02-17 12:49:50|4464.72|4464.12|4464.72|4464.12|4464.72|4464.12|4464.72|4464.12|19
1645102200000|2022-02-17 12:50:00|4464.97|4464.37|4464.72|4464.12|4464.97|4464.37|4464.72|4464.12|28
1645102210000|2022-02-17 12:50:10|4464.84|4464.24|4464.97|4464.37|4464.97|4464.37|4464.72|4464.12|23
1645102220000|2022-02-17 12:50:20|4465.09|4464.49|4465.47|4464.87|4465.47|4464.87|4465.09|4464.49|43
1645102230000|2022-02-17 12:50:30|4465.22|4464.62|4465.47|4464.87|4465.97|4465.37|4465.22|4464.62|64
1645102240000|2022-02-17 12:50:40|4465.72|4465.12|4465.47|4464.87|4465.97|4465.37|4465.47|4464.87|87
1645102250000|2022-02-17 12:50:50|4465.59|4464.99|4465.97|4465.37|4465.97|4465.37|4465.59|4464.99|12
1645102260000|2022-02-17 12:51:00|4465.72|4465.12|4465.97|4465.37|4465.97|4465.37|4465.72|4465.12|15
1645102270000|2022-02-17 12:51:10|4465.72|4465.12|4465.22|4464.62|4465.72|4465.12|4465.22|4464.62|39
1645102280000|2022-02-17 12:51:20|4465.34|4464.74|4464.97|4464.37|4465.34|4464.74|4464.72|4464.12|42
1645102290000|2022-02-17 12:51:30|4464.72|4464.12|4464.97|4464.37|4464.97|4464.37|4464.47|4463.87|95
1645102300000|2022-02-17 12:51:40|4464.84|4464.24|4464.84|4464.24|4464.84|4464.24|4464.72|4464.12|36
1645102310000|2022-02-17 12:51:50|4464.97|4464.37|4464.34|4463.74|4464.97|4464.37|4464.22|4463.62|142
1645102320000|2022-02-17 12:52:00|4464.47|4463.87|4464.72|4464.12|4464.72|4464.12|4464.47|4463.87|97
1645102330000|2022-02-17 12:52:10|4464.84|4464.24|4464.72|4464.12|4464.97|4464.37|4464.47|4463.87|27
1645102350000|2022-02-17 12:52:30|4464.47|4463.87|4464.22|4463.62|4464.72|4464.12|4464.22|4463.62|49
1645102360000|2022-02-17 12:52:40|||||||||2
1645102370000|2022-02-17 12:52:50|4464.72|4464.12|4464.72|4464.12|4464.72|4464.12|4464.72|4464.12|92
1645102380000|2022-02-17 12:53:00|4464.97|4464.37|4464.72|4464.12|4464.97|4464.37|4464.72|4464.12|38
1645102390000|2022-02-17 12:53:10|4464.97|4464.37|4464.97|4464.37|4464.97|4464.37|4464.72|4464.12|9
1645102400000|2022-02-17 12:53:20|4465.22|4464.62|4465.47|4464.87|4465.47|4464.87|4465.22|4464.62|22
1645102410000|2022-02-17 12:53:30|4465.34|4464.74|4465.34|4464.74|4465.34|4464.74|4465.34|4464.74|21
1645102420000|2022-02-17 12:53:40|4465.47|4464.87|4465.72|4465.12|4465.72|4465.12|4465.47|4464.87|57
1645102430000|2022-02-17 12:53:50|4465.47|4464.87|4465.22|4464.62|4465.47|4464.87|4464.72|4464.12|55
1645102440000|2022-02-17 12:54:00|4465.34|4464.74|4465.22|4464.62|4465.47|4464.87|4465.22|4464.62|24
1645102450000|2022-02-17 12:54:10|4464.97|4464.37|4465.22|4464.62|4465.22|4464.62|4464.97|4464.37|63
1645102460000|2022-02-17 12:54:20|4465.09|4464.49|4464.84|4464.24|4465.09|4464.49|4464.84|4464.24|9
1645102470000|2022-02-17 12:54:30|4464.72|4464.12|4465.34|4464.74|4465.47|4464.87|4464.72|4464.12|14
1645102480000|2022-02-17 12:54:40|4465.22|4464.62|4465.47|4464.87|4465.47|4464.87|4465.22|4464.62|21
1645102490000|2022-02-17 12:54:50|4465.34|4464.74|4464.97|4464.37|4465.34|4464.74|4464.97|4464.37|8
1645102500000|2022-02-17 12:55:00|4464.72|4464.12|4464.97|4464.37|4464.97|4464.37|4464.72|4464.12|41
1645102510000|2022-02-17 12:55:10|4464.84|4464.24|4464.72|4464.12|4464.97|4464.37|4464.72|4464.12|27
1645102520000|2022-02-17 12:55:20|4464.59|4463.99|4464.22|4463.62|4464.59|4463.99|4464.22|4463.62|8
1645102530000|2022-02-17 12:55:30|4463.97|4463.37|4464.72|4464.12|4464.72|4464.12|4463.97|4463.37|85
1645102540000|2022-02-17 12:55:40|4465.22|4464.62|4465.22|4464.62|4465.47|4464.87|4465.22|4464.62|161
1645102550000|2022-02-17 12:55:50|4464.84|4464.24|4464.72|4464.12|4464.84|4464.24|4464.72|4464.12|47
1645102560000|2022-02-17 12:56:00|4464.47|4463.87|4464.47|4463.87|4464.47|4463.87|4464.47|4463.87|6
1645102570000|2022-02-17 12:56:10|4464.59|4463.99|4464.47|4463.87|4464.72|4464.12|4464.47|4463.87|15
1645102580000|2022-02-17 12:56:20|4464.59|4463.99|4464.47|4463.87|4464.59|4463.99|4464.47|4463.87|9
1645102590000|2022-02-17 12:56:30|4464.22|4463.62|4464.47|4463.87|4464.72|4464.12|4464.22|4463.62|28
1645102600000|2022-02-17 12:56:40|4464.22|4463.62|4464.22|4463.62|4464.22|4463.62|4464.09|4463.49|41
1645102610000|2022-02-17 12:56:50|4464.34|4463.74|4464.47|4463.87|4464.47|4463.87|4464.22|4463.62|18
1645102620000|2022-02-17 12:57:00|4464.34|4463.74|4464.22|4463.62|4464.34|4463.74|4464.09|4463.49|19
1645102630000|2022-02-17 12:57:10|4464.34|4463.74|4464.22|4463.62|4464.34|4463.74|4464.22|4463.62|25
1645102640000|2022-02-17 12:57:20|4464.34|4463.74|4464.47|4463.87|4464.47|4463.87|4464.34|4463.74|7
1645102650000|2022-02-17 12:57:30|4464.97|4464.37|4464.72|4464.12|4464.97|4464.37|4464.72|4464.12|60
1645102660000|2022-02-17 12:57:40|4464.47|4463.87|4464.47|4463.87|4464.47|4463.87|4464.47|4463.87|45
1645102670000|2022-02-17 12:57:50|4464.22|4463.62|4463.97|4463.37|4464.22|4463.62|4463.97|4463.37|71
1645102680000|2022-02-17 12:58:00|4463.72|4463.12|4463.47|4462.87|4463.72|4463.12|4463.47|4462.87|47
1645102690000|2022-02-17 12:58:10|4463.72|4463.12|4463.72|4463.12|4463.72|4463.12|4463.72|4463.12|23
1645102700000|2022-02-17 12:58:20|4463.84|4463.24|4463.97|4463.37|4463.97|4463.37|4463.84|4463.24|14
1645102710000|2022-02-17 12:58:30|||||||||6
1645102720000|2022-02-17 12:58:40|4464.97|4464.37|4464.97|4464.37|4464.97|4464.37|4464.97|4464.37|85
1645102730000|2022-02-17 12:58:50|4464.72|4464.12|4464.72|4464.12|4464.72|4464.12|4464.72|4464.12|11
1645102740000|2022-02-17 12:59:00|4464.47|4463.87|4464.22|4463.62|4464.72|4464.12|4464.22|4463.62|55
1645102750000|2022-02-17 12:59:10|4464.47|4463.87|4464.72|4464.12|4464.72|4464.12|4464.47|4463.87|15
1645102760000|2022-02-17 12:59:20|4464.84|4464.24|4464.72|4464.12|4464.97|4464.37|4464.72|4464.12|23
1645102770000|2022-02-17 12:59:30|4464.84|4464.24|4464.72|4464.12|4464.84|4464.24|4464.47|4463.87|22
1645102790000|2022-02-17 12:59:50|4464.47|4463.87|4464.72|4464.12|4464.72|4464.12|4464.47|4463.87|12
1645102800000|2022-02-17 13:00:00|4464.47|4463.87|4464.72|4464.12|4464.97|4464.37|4464.47|4463.87|46
1645102810000|2022-02-17 13:00:10|4464.97|4464.37|4464.97|4464.37|4464.97|4464.37|4464.72|4464.12|44
1645102820000|2022-02-17 13:00:20|4464.84|4464.24|4466.09|4465.49|4466.22|4465.62|4464.72|4464.12|112
1645102830000|2022-02-17 13:00:30|4465.97|4465.37|4465.72|4465.12|4465.97|4465.37|4465.72|4465.12|22
1645102840000|2022-02-17 13:00:40|4465.97|4465.37|4465.97|4465.37|4465.97|4465.37|4465.72|4465.12|71
1645102850000|2022-02-17 13:00:50|4466.09|4465.49|4466.47|4465.87|4466.72|4466.12|4466.09|4465.49|132
1645102860000|2022-02-17 13:01:00|4466.59|4465.99|4466.22|4465.62|4466.72|4466.12|4466.22|4465.62|219
1645102870000|2022-02-17 13:01:10|4466.59|4465.99|4467.47|4466.87|4467.47|4466.87|4466.59|4465.99|193
1645102880000|2022-02-17 13:01:20|4467.22|4466.62|4467.97|4467.37|4468.22|4467.62|4467.22|4466.62|284
1645102890000|2022-02-17 13:01:30|4467.84|4467.24|4468.72|4468.12|4468.97|4468.37|4467.84|4467.24|262
1645102900000|2022-02-17 13:01:40|4468.47|4467.87|4468.72|4468.12|4468.97|4468.37|4468.47|4467.87|76
1645102910000|2022-02-17 13:01:50|4468.59|4467.99|4468.47|4467.87|4468.72|4468.12|4468.22|4467.62|167
1645102920000|2022-02-17 13:02:00|4468.22|4467.62|4468.47|4467.87|4468.59|4467.99|4468.22|4467.62|74
1645102930000|2022-02-17 13:02:10|4468.34|4467.74|4468.22|4467.62|4468.47|4467.87|4468.22|4467.62|38
1645102940000|2022-02-17 13:02:20|4468.47|4467.87|4467.97|4467.37|4468.47|4467.87|4467.97|4467.37|64
1645102950000|2022-02-17 13:02:30|4468.22|4467.62|4467.97|4467.37|4468.22|4467.62|4467.97|4467.37|41
1645102960000|2022-02-17 13:02:40|4468.09|4467.49|4468.47|4467.87|4468.47|4467.87|4468.09|4467.49|55
1645102970000|2022-02-17 13:02:50|4468.22|4467.62|4468.47|4467.87|4468.47|4467.87|4468.22|4467.62|44
1645102980000|2022-02-17 13:03:00|4468.22|4467.62|4468.47|4467.87|4468.47|4467.87|4468.22|4467.62|32
1645102990000|2022-02-17 13:03:10|||||||||4
1645103000000|2022-02-17 13:03:20|4468.72|4468.12|4468.72|4468.12|4468.72|4468.12|4468.59|4467.99|43
1645103010000|2022-02-17 13:03:30|||||||||3
1645103020000|2022-02-17 13:03:40|4468.97|4468.37|4469.22|4468.62|4469.72|4469.12|4468.97|4468.37|262
1645103030000|2022-02-17 13:03:50|4469.47|4468.87|4469.97|4469.37|4469.97|4469.37|4469.47|4468.87|49
1645103040000|2022-02-17 13:04:00|4470.22|4469.62|4469.72|4469.12|4470.22|4469.62|4469.47|4468.87|159
1645103050000|2022-02-17 13:04:10|4469.97|4469.37|4470.22|4469.62|4470.22|4469.62|4469.97|4469.37|36
1645103060000|2022-02-17 13:04:20|4469.97|4469.37|4470.22|4469.62|4470.22|4469.62|4469.97|4469.37|88
1645103070000|2022-02-17 13:04:30|4470.09|4469.49|4469.34|4468.74|4470.22|4469.62|4469.22|4468.62|150
1645103080000|2022-02-17 13:04:40|4469.47|4468.87|4468.97|4468.37|4469.47|4468.87|4468.84|4468.24|90
1645103090000|2022-02-17 13:04:50|4468.72|4468.12|4465.22|4464.62|4468.72|4468.12|4464.22|4463.62|1541
1645103100000|2022-02-17 13:05:00|4464.84|4464.24|4460.47|4459.87|4464.97|4464.37|4460.22|4459.62|1513
1645103110000|2022-02-17 13:05:10|4459.72|4459.12|4460.47|4459.87|4461.72|4461.12|4459.34|4458.74|884
1645103120000|2022-02-17 13:05:20|4459.72|4459.12|4460.47|4459.87|4460.47|4459.87|4459.34|4458.74|591
1645103130000|2022-02-17 13:05:30|4461.22|4460.62|4462.97|4462.37|4463.22|4462.62|4460.47|4459.87|1042
1645103140000|2022-02-17 13:05:40|4462.84|4462.24|4463.84|4463.24|4464.22|4463.62|4462.72|4462.12|581
1645103150000|2022-02-17 13:05:50|4463.97|4463.37|4463.47|4462.87|4464.47|4463.87|4463.47|4462.87|318
1645103160000|2022-02-17 13:06:00|4463.59|4462.99|4463.47|4462.87|4463.84|4463.24|4462.47|4461.87|239
1645103170000|2022-02-17 13:06:10|4463.22|4462.62|4462.09|4461.49|4463.47|4462.87|4461.84|4461.24|277
1645103180000|2022-02-17 13:06:20|4462.34|4461.74|4461.97|4461.37|4462.59|4461.99|4461.72|4461.12|255
1645103190000|2022-02-17 13:06:30|4461.72|4461.12|4461.97|4461.37|4462.47|4461.87|4461.47|4460.87|150
1645103200000|2022-02-17 13:06:40|4461.84|4461.24|4461.97|4461.37|4461.97|4461.37|4461.47|4460.87|207
1645103210000|2022-02-17 13:06:50|4462.22|4461.62|4462.97|4462.37|4463.47|4462.87|4462.22|4461.62|197
1645103220000|2022-02-17 13:07:00|4462.84|4462.24|4462.47|4461.87|4462.84|4462.24|4462.22|4461.62|108
1645103230000|2022-02-17 13:07:10|4462.72|4462.12|4461.97|4461.37|4462.97|4462.37|4461.97|4461.37|149
1645103240000|2022-02-17 13:07:20|4462.22|4461.62|4461.97|4461.37|4462.47|4461.87|4461.72|4461.12|92
1645103250000|2022-02-17 13:07:30|4461.72|4461.12|4461.22|4460.62|4461.97|4461.37|4461.22|4460.62|192
1645103260000|2022-02-17 13:07:40|4460.97|4460.37|4460.97|4460.37|4461.22|4460.62|4460.97|4460.37|208
1645103270000|2022-02-17 13:07:50|4460.72|4460.12|4461.22|4460.62|4461.22|4460.62|4460.72|4460.12|107
1645103280000|2022-02-17 13:08:00|4460.97|4460.37|4459.22|4458.62|4461.22|4460.62|4458.97|4458.37|333
1645103290000|2022-02-17 13:08:10|4459.47|4458.87|4458.72|4458.12|4459.47|4458.87|4458.22|4457.62|477
1645103300000|2022-02-17 13:08:20|4458.47|4457.87|4457.72|4457.12|4458.97|4458.37|4457.22|4456.62|341
1645103310000|2022-02-17 13:08:30|4457.97|4457.37|4457.22|4456.62|4458.47|4457.87|4457.22|4456.62|252
1645103320000|2022-02-17 13:08:40|4457.47|4456.87|4457.34|4456.74|4457.84|4457.24|4457.22|4456.62|338
1645103330000|2022-02-17 13:08:50|4457.22|4456.62|4457.47|4456.87|4457.47|4456.87|4456.72|4456.12|246
1645103340000|2022-02-17 13:09:00|4457.72|4457.12|4459.47|4458.87|4459.72|4459.12|4457.47|4456.87|358
1645103350000|2022-02-17 13:09:10|4459.22|4458.62|4459.22|4458.62|4459.72|4459.12|4458.97|4458.37|178
1645103360000|2022-02-17 13:09:20|4459.47|4458.87|4459.22|4458.62|4459.97|4459.37|4459.22|4458.62|122
1645103370000|2022-02-17 13:09:30|4459.47|4458.87|4459.22|4458.62|4459.72|4459.12|4458.72|4458.12|90
1645103380000|2022-02-17 13:09:40|4458.47|4457.87|4458.22|4457.62|4458.72|4458.12|4458.22|4457.62|188
1645103390000|2022-02-17 13:09:50|4458.34|4457.74|4459.22|4458.62|4459.22|4458.62|4458.34|4457.74|85
1645103400000|2022-02-17 13:10:00|4459.47|4458.87|4459.47|4458.87|4459.47|4458.87|4458.97|4458.37|74
1645103410000|2022-02-17 13:10:10|4459.72|4459.12|4458.72|4458.12|4459.72|4459.12|4458.72|4458.12|53
1645103420000|2022-02-17 13:10:20|4458.47|4457.87|4458.47|4457.87|4458.97|4458.37|4457.97|4457.37|85
1645103430000|2022-02-17 13:10:30|4458.59|4457.99|4458.47|4457.87|4458.84|4458.24|4458.22|4457.62|108
1645103440000|2022-02-17 13:10:40|4458.22|4457.62|4457.72|4457.12|4458.47|4457.87|4457.47|4456.87|311
1645103450000|2022-02-17 13:10:50|4457.84|4457.24|4456.97|4456.37|4457.97|4457.37|4456.97|4456.37|171
1645103460000|2022-02-17 13:11:00|4456.72|4456.12|4456.84|4456.24|4457.22|4456.62|4456.72|4456.12|203
1645103470000|2022-02-17 13:11:10|4456.97|4456.37|4456.72|4456.12|4456.97|4456.37|4456.34|4455.74|108
1645103480000|2022-02-17 13:11:20|4456.84|4456.24|4457.09|4456.49|4457.09|4456.49|4456.22|4455.62|244
1645103490000|2022-02-17 13:11:30|4457.34|4456.74|4456.47|4455.87|4457.47|4456.87|4456.47|4455.87|190
1645103500000|2022-02-17 13:11:40|4456.72|4456.12|4455.97|4455.37|4456.84|4456.24|4455.72|4455.12|238
1645103510000|2022-02-17 13:11:50|4456.09|4455.49|4456.22|4455.62|4456.47|4455.87|4455.72|4455.12|165
1645103520000|2022-02-17 13:12:00|4455.97|4455.37|4455.84|4455.24|4456.47|4455.87|4455.72|4455.12|105
1645103530000|2022-02-17 13:12:10|4455.72|4455.12|4456.09|4455.49|4456.22|4455.62|4455.47|4454.87|130
1645103540000|2022-02-17 13:12:20|4455.97|4455.37|4454.97|4454.37|4455.97|4455.37|4454.72|4454.12|198
1645103550000|2022-02-17 13:12:30|4455.22|4454.62|4454.47|4453.87|4455.22|4454.62|4453.84|4453.24|547
1645103560000|2022-02-17 13:12:40|4453.97|4453.37|4453.72|4453.12|4454.22|4453.62|4453.47|4452.87|252
1645103570000|2022-02-17 13:12:50|4453.97|4453.37|4453.97|4453.37|4454.47|4453.87|4453.72|4453.12|192
1645103580000|2022-02-17 13:13:00|4454.22|4453.62|4454.09|4453.49|4454.47|4453.87|4453.97|4453.37|174
1645103590000|2022-02-17 13:13:10|4454.22|4453.62|4455.22|4454.62|4455.47|4454.87|4454.22|4453.62|182
1645103600000|2022-02-17 13:13:20|4455.47|4454.87|4455.22|4454.62|4455.72|4455.12|4455.09|4454.49|290
1645103610000|2022-02-17 13:13:30|4455.47|4454.87|4454.97|4454.37|4455.47|4454.87|4454.97|4454.37|73
1645103620000|2022-02-17 13:13:40|4454.84|4454.24|4454.72|4454.12|4454.84|4454.24|4454.47|4453.87|30
1645103630000|2022-02-17 13:13:50|4454.59|4453.99|4454.72|4454.12|4454.72|4454.12|4454.47|4453.87|90
1645103640000|2022-02-17 13:14:00|4453.97|4453.37|4453.72|4453.12|4454.22|4453.62|4453.47|4452.87|271
1645103650000|2022-02-17 13:14:10|4453.97|4453.37|4454.09|4453.49|4454.09|4453.49|4453.72|4453.12|93
1645103660000|2022-02-17 13:14:20|4454.22|4453.62|4454.47|4453.87|4454.47|4453.87|4454.22|4453.62|91
1645103670000|2022-02-17 13:14:30|4454.34|4453.74|4454.97|4454.37|4455.47|4454.87|4454.22|4453.62|303
1645103680000|2022-02-17 13:14:40|4454.72|4454.12|4454.72|4454.12|4454.72|4454.12|4453.97|4453.37|192
1645103690000|2022-02-17 13:14:50|4454.47|4453.87|4454.72|4454.12|4454.72|4454.12|4454.47|4453.87|100
1645103700000|2022-02-17 13:15:00|4454.97|4454.37|4454.22|4453.62|4454.97|4454.37|4454.22|4453.62|66
1645103710000|2022-02-17 13:15:10|4453.97|4453.37|4452.97|4452.37|4454.22|4453.62|4452.72|4452.12|195
1645103720000|2022-02-17 13:15:20|4452.72|4452.12|4452.22|4451.62|4453.22|4452.62|4451.97|4451.37|370
1645103730000|2022-02-17 13:15:30|4452.34|4451.74|4452.97|4452.37|4452.97|4452.37|4452.22|4451.62|84
1645103740000|2022-02-17 13:15:40|4453.22|4452.62|4453.47|4452.87|4453.47|4452.87|4452.72|4452.12|66
1645103750000|2022-02-17 13:15:50|4453.34|4452.74|4453.47|4452.87|4453.72|4453.12|4453.22|4452.62|122
1645103760000|2022-02-17 13:16:00|4453.59|4452.99|4453.47|4452.87|4453.84|4453.24|4453.22|4452.62|131
1645103770000|2022-02-17 13:16:10|4453.72|4453.12|4453.72|4453.12|4453.97|4453.37|4453.47|4452.87|122
1645103780000|2022-02-17 13:16:20|4453.97|4453.37|4453.22|4452.62|4453.97|4453.37|4453.22|4452.62|265
1645103790000|2022-02-17 13:16:30|4453.47|4452.87|4452.97|4452.37|4453.59|4452.99|4452.97|4452.37|212
1645103800000|2022-02-17 13:16:40|4452.72|4452.12|4452.22|4451.62|4452.72|4452.12|4451.97|4451.37|149
1645103810000|2022-02-17 13:16:50|4452.47|4451.87|4451.97|4451.37|4452.47|4451.87|4451.97|4451.37|57
1645103820000|2022-02-17 13:17:00|4452.22|4451.62|4451.97|4451.37|4452.22|4451.62|4451.22|4450.62|175
1645103830000|2022-02-17 13:17:10|4451.84|4451.24|4451.72|4451.12|4451.97|4451.37|4451.72|4451.12|157
1645103840000|2022-02-17 13:17:20|4451.97|4451.37|4452.72|4452.12|4452.72|4452.12|4451.97|4451.37|88
1645103850000|2022-02-17 13:17:30|4452.97|4452.37|4453.97|4453.37|4453.97|4453.37|4452.72|4452.12|254
1645103860000|2022-02-17 13:17:40|4454.22|4453.62|4453.97|4453.37|4454.22|4453.62|4453.84|4453.24|194
1645103870000|2022-02-17 13:17:50|4453.72|4453.12|4453.22|4452.62|4453.72|4453.12|4453.09|4452.49|150
1645103880000|2022-02-17 13:18:00|4453.09|4452.49|4453.47|4452.87|4453.47|4452.87|4452.97|4452.37|105
1645103890000|2022-02-17 13:18:10|4453.22|4452.62|4453.97|4453.37|4453.97|4453.37|4453.22|4452.62|120
1645103900000|2022-02-17 13:18:20|4454.22|4453.62|4453.72|4453.12|4454.47|4453.87|4453.72|4453.12|159
1645103910000|2022-02-17 13:18:30|4453.97|4453.37|4454.09|4453.49|4454.22|4453.62|4453.84|4453.24|130
1645103920000|2022-02-17 13:18:40|4454.22|4453.62|4453.47|4452.87|4454.22|4453.62|4453.22|4452.62|160
1645103930000|2022-02-17 13:18:50|4453.22|4452.62|4453.22|4452.62|4453.22|4452.62|4453.09|4452.49|122
1645103940000|2022-02-17 13:19:00|4452.97|4452.37|4453.72|4453.12|4453.72|4453.12|4452.97|4452.37|153
1645103950000|2022-02-17 13:19:10|4453.47|4452.87|4454.22|4453.62|4454.47|4453.87|4453.47|4452.87|295
1645103960000|2022-02-17 13:19:20|4453.97|4453.37|4453.72|4453.12|4454.22|4453.62|4453.72|4453.12|98
1645103970000|2022-02-17 13:19:30|4453.59|4452.99|4453.47|4452.87|4453.59|4452.99|4453.47|4452.87|91
1645103980000|2022-02-17 13:19:40|4453.22|4452.62|4453.97|4453.37|4453.97|4453.37|4452.97|4452.37|215
1645103990000|2022-02-17 13:19:50|4453.72|4453.12|4453.84|4453.24|4453.97|4453.37|4453.72|4453.12|201
1645104000000|2022-02-17 13:20:00|4453.72|4453.12|4454.09|4453.49|4454.22|4453.62|4453.22|4452.62|123
1645104010000|2022-02-17 13:20:10|4454.22|4453.62|4454.22|4453.62|4454.22|4453.62|4453.97|4453.37|47
1645104020000|2022-02-17 13:20:20|4454.47|4453.87|4453.72|4453.12|4454.72|4454.12|4453.72|4453.12|220
1645104030000|2022-02-17 13:20:30|4453.84|4453.24|4453.22|4452.62|4453.97|4453.37|4452.97|4452.37|65
1645104040000|2022-02-17 13:20:40|4452.97|4452.37|4453.47|4452.87|4453.47|4452.87|4452.97|4452.37|33
1645104050000|2022-02-17 13:20:50|4453.72|4453.12|4453.97|4453.37|4453.97|4453.37|4453.72|4453.12|22
1645104060000|2022-02-17 13:21:00|4454.47|4453.87|4454.22|4453.62|4454.47|4453.87|4453.97|4453.37|74
1645104070000|2022-02-17 13:21:10|4453.97|4453.37|4454.47|4453.87|4454.72|4454.12|4453.97|4453.37|63
1645104080000|2022-02-17 13:21:20|4454.72|4454.12|4454.47|4453.87|4454.72|4454.12|4454.47|4453.87|19
1645104090000|2022-02-17 13:21:30|4454.22|4453.62|4454.47|4453.87|4454.47|4453.87|4454.22|4453.62|98
1645104100000|2022-02-17 13:21:40|4454.22|4453.62|4454.47|4453.87|4454.47|4453.87|4454.22|4453.62|18
1645104110000|2022-02-17 13:21:50|4454.72|4454.12|4454.72|4454.12|4454.72|4454.12|4454.47|4453.87|120
1645104120000|2022-02-17 13:22:00|4454.47|4453.87|4454.47|4453.87|4454.72|4454.12|4454.34|4453.74|79
1645104130000|2022-02-17 13:22:10|4454.22|4453.62|4454.22|4453.62|4454.22|4453.62|4454.22|4453.62|8
1645104140000|2022-02-17 13:22:20|4454.09|4453.49|4454.47|4453.87|4454.47|4453.87|4453.97|4453.37|134
1645104150000|2022-02-17 13:22:30|4454.22|4453.62|4454.47|4453.87|4454.97|4454.37|4454.22|4453.62|79
1645104160000|2022-02-17 13:22:40|4453.97|4453.37|4453.97|4453.37|4453.97|4453.37|4453.97|4453.37|21
1645104170000|2022-02-17 13:22:50|4454.22|4453.62|4453.97|4453.37|4454.22|4453.62|4453.72|4453.12|54
1645104180000|2022-02-17 13:23:00|4454.22|4453.62|4454.22|4453.62|4454.22|4453.62|4453.72|4453.12|72
1645104190000|2022-02-17 13:23:10|4454.09|4453.49|4453.72|4453.12|4454.09|4453.49|4453.59|4452.99|49
1645104200000|2022-02-17 13:23:20|4453.47|4452.87|4453.47|4452.87|4453.72|4453.12|4453.47|4452.87|39
1645104210000|2022-02-17 13:23:30|4453.59|4452.99|4453.47|4452.87|4453.72|4453.12|4452.97|4452.37|103
1645104220000|2022-02-17 13:23:40|4453.72|4453.12|4453.97|4453.37|4453.97|4453.37|4453.72|4453.12|20
1645104230000|2022-02-17 13:23:50|4454.09|4453.49|4454.72|4454.12|4454.72|4454.12|4454.09|4453.49|62
1645104240000|2022-02-17 13:24:00|4454.97|4454.37|4455.22|4454.62|4455.47|4454.87|4454.72|4454.12|86
1645104250000|2022-02-17 13:24:10|4455.47|4454.87|4455.47|4454.87|4455.47|4454.87|4455.47|4454.87|22
1645104260000|2022-02-17 13:24:20|4455.72|4455.12|4455.72|4455.12|4455.72|4455.12|4455.47|4454.87|90
1645104270000|2022-02-17 13:24:30|4455.47|4454.87|4455.72|4455.12|4455.97|4455.37|4455.22|4454.62|123
1645104280000|2022-02-17 13:24:40|4455.47|4454.87|4455.72|4455.12|4455.97|4455.37|4455.47|4454.87|92
1645104290000|2022-02-17 13:24:50|4455.97|4455.37|4455.72|4455.12|4455.97|4455.37|4455.72|4455.12|75
1645104300000|2022-02-17 13:25:00|4455.97|4455.37|4456.22|4455.62|4456.22|4455.62|4455.72|4455.12|61
1645104310000|2022-02-17 13:25:10|4456.47|4455.87|4456.22|4455.62|4456.47|4455.87|4456.22|4455.62|67
1645104320000|2022-02-17 13:25:20|4456.09|4455.49|4456.09|4455.49|4456.22|4455.62|4455.84|4455.24|29
1645104330000|2022-02-17 13:25:30|4456.22|4455.62|4455.72|4455.12|4456.22|4455.62|4455.72|4455.12|25
1645104340000|2022-02-17 13:25:40|4455.97|4455.37|4455.72|4455.12|4456.22|4455.62|4455.72|4455.12|19
1645104350000|2022-02-17 13:25:50|4455.97|4455.37|4454.97|4454.37|4455.97|4455.37|4454.97|4454.37|181
1645104360000|2022-02-17 13:26:00|4454.72|4454.12|4454.97|4454.37|4454.97|4454.37|4454.72|4454.12|45
1645104370000|2022-02-17 13:26:10|4454.72|4454.12|4453.72|4453.12|4454.72|4454.12|4453.72|4453.12|121
1645104380000|2022-02-17 13:26:20|4453.84|4453.24|4454.22|4453.62|4454.22|4453.62|4453.84|4453.24|64
1645104390000|2022-02-17 13:26:30|4453.47|4452.87|4453.84|4453.24|4453.84|4453.24|4453.47|4452.87|115
1645104400000|2022-02-17 13:26:40|4453.72|4453.12|4453.97|4453.37|4453.97|4453.37|4453.72|4453.12|23
1645104410000|2022-02-17 13:26:50|4453.84|4453.24|4453.97|4453.37|4454.09|4453.49|4453.72|4453.12|12
1645104420000|2022-02-17 13:27:00|4453.72|4453.12|4453.72|4453.12|4453.97|4453.37|4453.72|4453.12|76
1645104430000|2022-02-17 13:27:10|4453.97|4453.37|4454.22|4453.62|4454.22|4453.62|4453.97|4453.37|36
1645104440000|2022-02-17 13:27:20|4453.97|4453.37|4454.22|4453.62|4454.22|4453.62|4453.84|4453.24|80
1645104450000|2022-02-17 13:27:30|4454.34|4453.74|4454.72|4454.12|4454.72|4454.12|4454.34|4453.74|16
1645104460000|2022-02-17 13:27:40|4455.22|4454.62|4455.22|4454.62|4455.22|4454.62|4454.97|4454.37|97
1645104470000|2022-02-17 13:27:50|4455.47|4454.87|4454.97|4454.37|4455.47|4454.87|4454.97|4454.37|32
1645104480000|2022-02-17 13:28:00|4455.22|4454.62|4454.72|4454.12|4455.22|4454.62|4454.72|4454.12|56
1645104490000|2022-02-17 13:28:10|4454.47|4453.87|4454.47|4453.87|4454.47|4453.87|4454.47|4453.87|57
1645104500000|2022-02-17 13:28:20|4454.22|4453.62|4453.97|4453.37|4454.22|4453.62|4453.97|4453.37|44
1645104510000|2022-02-17 13:28:30|4454.09|4453.49|4454.47|4453.87|4454.72|4454.12|4454.09|4453.49|68
1645104520000|2022-02-17 13:28:40|4454.34|4453.74|4454.47|4453.87|4454.47|4453.87|4453.97|4453.37|18
1645104530000|2022-02-17 13:28:50|4454.34|4453.74|4454.22|4453.62|4454.72|4454.12|4453.97|4453.37|138
1645104540000|2022-02-17 13:29:00|||||||||6
1645104550000|2022-02-17 13:29:10|4454.34|4453.74|4454.47|4453.87|4454.47|4453.87|4454.34|4453.74|30
1645104560000|2022-02-17 13:29:20|4454.22|4453.62|4454.34|4453.74|4454.47|4453.87|4454.22|4453.62|15
1645104570000|2022-02-17 13:29:30|4454.22|4453.62|4453.97|4453.37|4454.22|4453.62|4453.97|4453.37|22
1645104580000|2022-02-17 13:29:40|4454.22|4453.62|4454.47|4453.87|4454.47|4453.87|4454.22|4453.62|18
1645104590000|2022-02-17 13:29:50|4454.59|4453.99|4454.84|4454.24|4455.22|4454.62|4454.59|4453.99|29
1645104600000|2022-02-17 13:30:00|4454.97|4454.37|4454.84|4454.24|4454.97|4454.37|4454.72|4454.12|13
1645104610000|2022-02-17 13:30:10|4454.72|4454.12|4454.59|4453.99|4454.97|4454.37|4454.47|4453.87|41
1645104620000|2022-02-17 13:30:20|4454.84|4454.24|4455.97|4455.37|4455.97|4455.37|4454.84|4454.24|111
1645104630000|2022-02-17 13:30:30|4456.09|4455.49|4456.72|4456.12|4457.47|4456.87|4455.97|4455.37|285
1645104640000|2022-02-17 13:30:40|4456.97|4456.37|4456.84|4456.24|4457.22|4456.62|4456.72|4456.12|151
1645104650000|2022-02-17 13:30:50|4456.97|4456.37|4456.47|4455.87|4456.97|4456.37|4456.47|4455.87|53
1645104660000|2022-02-17 13:31:00|4456.72|4456.12|4456.72|4456.12|4456.97|4456.37|4456.22|4455.62|118
1645104670000|2022-02-17 13:31:10|4456.47|4455.87|4456.47|4455.87|4456.72|4456.12|4456.47|4455.87|49
1645104680000|2022-02-17 13:31:20|4456.34|4455.74|4456.97|4456.37|4456.97|4456.37|4455.97|4455.37|80
1645104690000|2022-02-17 13:31:30|4457.47|4456.87|4457.22|4456.62|4457.72|4457.12|4457.22|4456.62|111
1645104700000|2022-02-17 13:31:40|4457.72|4457.12|4456.72|4456.12|4457.72|4457.12|4456.72|4456.12|86
1645104710000|2022-02-17 13:31:50|4456.97|4456.37|4456.97|4456.37|4457.47|4456.87|4456.72|4456.12|33
1645104720000|2022-02-17 13:32:00|4456.72|4456.12|4456.47|4455.87|4456.72|4456.12|4456.09|4455.49|68
1645104730000|2022-02-17 13:32:10|4456.34|4455.74|4456.59|4455.99|4456.59|4455.99|4456.22|4455.62|26
1645104740000|2022-02-17 13:32:20|4456.47|4455.87|4456.72|4456.12|4456.72|4456.12|4456.34|4455.74|17
1645104750000|2022-02-17 13:32:30|4456.59|4455.99|4455.47|4454.87|4456.72|4456.12|4455.47|4454.87|28
1645104760000|2022-02-17 13:32:40|4455.59|4454.99|4456.09|4455.49|4456.34|4455.74|4455.47|4454.87|50
1645104770000|2022-02-17 13:32:50|4455.97|4455.37|4456.22|4455.62|4456.22|4455.62|4455.97|4455.37|58
1645104780000|2022-02-17 13:33:00|4456.09|4455.49|4455.97|4455.37|4456.22|4455.62|4455.97|4455.37|45
1645104790000|2022-02-17 13:33:10|4455.84|4455.24|4455.72|4455.12|4455.84|4455.24|4455.47|4454.87|15
1645104800000|2022-02-17 13:33:20|4455.59|4454.99|4456.47|4455.87|4456.47|4455.87|4455.47|4454.87|37
1645104810000|2022-02-17 13:33:30|4456.22|4455.62|4456.22|4455.62|4456.47|4455.87|4456.22|4455.62|19
1645104820000|2022-02-17 13:33:40|4456.09|4455.49|4455.72|4455.12|4456.09|4455.49|4455.72|4455.12|32
1645104830000|2022-02-17 13:33:50|4455.47|4454.87|4455.59|4454.99|4455.72|4455.12|4455.47|4454.87|34
1645104840000|2022-02-17 13:34:00|4455.72|4455.12|4455.84|4455.24|4455.84|4455.24|4455.59|4454.99|13
1645104850000|2022-02-17 13:34:10|4455.72|4455.12|4455.22|4454.62|4455.72|4455.12|4455.22|4454.62|60
1645104860000|2022-02-17 13:34:20|4455.34|4454.74|4455.22|4454.62|4455.47|4454.87|4455.22|4454.62|52
1645104870000|2022-02-17 13:34:30|4455.47|4454.87|4455.84|4455.24|4456.22|4455.62|4455.47|4454.87|42
1645104880000|2022-02-17 13:34:40|4455.72|4455.12|4456.59|4455.99|4456.59|4455.99|4455.72|4455.12|109
1645104890000|2022-02-17 13:34:50|4456.72|4456.12|4456.22|4455.62|4456.72|4456.12|4456.22|4455.62|51
1645104900000|2022-02-17 13:35:00|4455.97|4455.37|4455.97|4455.37|4456.22|4455.62|4455.47|4454.87|29
1645104910000|2022-02-17 13:35:10|4456.22|4455.62|4456.72|4456.12|4456.72|4456.12|4455.97|4455.37|27
1645104920000|2022-02-17 13:35:20|4456.59|4455.99|4456.09|4455.49|4456.59|4455.99|4455.97|4455.37|23
1645104930000|2022-02-17 13:35:30|4455.97|4455.37|4455.97|4455.37|4456.22|4455.62|4455.97|4455.37|12
1645104940000|2022-02-17 13:35:40|4456.22|4455.62|4456.22|4455.62|4456.22|4455.62|4456.09|4455.49|6
1645104950000|2022-02-17 13:35:50|4456.47|4455.87|4454.97|4454.37|4456.47|4455.87|4454.97|4454.37|159
1645104960000|2022-02-17 13:36:00|4455.22|4454.62|4455.34|4454.74|4455.47|4454.87|4455.22|4454.62|103
1645104970000|2022-02-17 13:36:10|4455.22|4454.62|4455.59|4454.99|4455.72|4455.12|4455.22|4454.62|11
1645104980000|2022-02-17 13:36:20|4455.47|4454.87|4455.47|4454.87|4455.72|4455.12|4455.22|4454.62|21
1645104990000|2022-02-17 13:36:30|4455.34|4454.74|4455.34|4454.74|4455.47|4454.87|4454.97|4454.37|38
1645105000000|2022-02-17 13:36:40|4455.47|4454.87|4454.97|4454.37|4455.47|4454.87|4454.97|4454.37|26
1645105010000|2022-02-17 13:36:50|4455.09|4454.49|4455.09|4454.49|4455.22|4454.62|4454.72|4454.12|52
1645105020000|2022-02-17 13:37:00|4454.97|4454.37|4454.72|4454.12|4455.47|4454.87|4454.59|4453.99|52
1645105030000|2022-02-17 13:37:10|4454.47|4453.87|4454.47|4453.87|4454.47|4453.87|4454.22|4453.62|55
1645105040000|2022-02-17 13:37:20|4454.34|4453.74|4454.47|4453.87|4454.59|4453.99|4454.34|4453.74|20
1645105050000|2022-02-17 13:37:30|4454.59|4453.99|4454.97|4454.37|4454.97|4454.37|4454.22|4453.62|72
1645105060000|2022-02-17 13:37:40|4454.72|4454.12|4454.59|4453.99|4454.72|4454.12|4454.59|4453.99|14
1645105070000|2022-02-17 13:37:50|4454.72|4454.12|4455.47|4454.87|4455.47|4454.87|4454.72|4454.12|22
1645105080000|2022-02-17 13:38:00|4455.72|4455.12|4455.72|4455.12|4455.97|4455.37|4455.47|4454.87|118
1645105090000|2022-02-17 13:38:10|4455.97|4455.37|4454.97|4454.37|4455.97|4455.37|4454.97|4454.37|42
1645105100000|2022-02-17 13:38:20|4455.22|4454.62|4455.22|4454.62|4455.22|4454.62|4455.09|4454.49|30
1645105110000|2022-02-17 13:38:30|4455.34|4454.74|4455.47|4454.87|4455.47|4454.87|4455.22|4454.62|4
1645105120000|2022-02-17 13:38:40|4455.22|4454.62|4455.22|4454.62|4455.34|4454.74|4454.97|4454.37|33
1645105130000|2022-02-17 13:38:50|4454.97|4454.37|4454.97|4454.37|4455.09|4454.49|4454.72|4454.12|43
1645105140000|2022-02-17 13:39:00|||||||||28
1645105150000|2022-02-17 13:39:10|4454.59|4453.99|4454.97|4454.37|4454.97|4454.37|4454.47|4453.87|90
1645105160000|2022-02-17 13:39:20|4454.84|4454.24|4454.72|4454.12|4454.97|4454.37|4454.72|4454.12|12
1645105170000|2022-02-17 13:39:30|4454.47|4453.87|4454.59|4453.99|4454.72|4454.12|4454.47|4453.87|31
1645105180000|2022-02-17 13:39:40|4453.59|4452.99|4453.47|4452.87|4453.97|4453.37|4453.47|4452.87|383
1645105190000|2022-02-17 13:39:50|4453.22|4452.62|4453.09|4452.49|4453.47|4452.87|4453.09|4452.49|125
1645105200000|2022-02-17 13:40:00|4453.22|4452.62|4453.09|4452.49|4453.47|4452.87|4452.72|4452.12|86
1645105210000|2022-02-17 13:40:10|4452.97|4452.37|4452.97|4452.37|4453.09|4452.49|4452.84|4452.24|41
1645105220000|2022-02-17 13:40:20|4453.22|4452.62|4453.72|4453.12|4453.72|4453.12|4453.22|4452.62|62
1645105230000|2022-02-17 13:40:30|4453.47|4452.87|4451.72|4451.12|4453.47|4452.87|4451.72|4451.12|135
1645105240000|2022-02-17 13:40:40|4451.47|4450.87|4449.72|4449.12|4451.47|4450.87|4449.72|4449.12|576
1645105250000|2022-02-17 13:40:50|4449.97|4449.37|4450.22|4449.62|4450.22|4449.62|4449.72|4449.12|101
1645105260000|2022-02-17 13:41:00|4450.47|4449.87|4450.22|4449.62|4451.22|4450.62|4450.22|4449.62|226
1645105270000|2022-02-17 13:41:10|4449.97|4449.37|4449.47|4448.87|4449.97|4449.37|4449.47|4448.87|137
1645105280000|2022-02-17 13:41:20|4449.34|4448.74|4448.22|4447.62|4449.34|4448.74|4447.97|4447.37|733
1645105290000|2022-02-17 13:41:30|4448.47|4447.87|4448.47|4447.87|4449.22|4448.62|4448.22|4447.62|140
1645105300000|2022-02-17 13:41:40|4448.72|4448.12|4449.22|4448.62|4449.22|4448.62|4448.47|4447.87|64
1645105310000|2022-02-17 13:41:50|4448.97|4448.37|4448.97|4448.37|4448.97|4448.37|4448.47|4447.87|133
1645105320000|2022-02-17 13:42:00|4449.09|4448.49|4448.72|4448.12|4449.22|4448.62|4448.47|4447.87|115
1645105330000|2022-02-17 13:42:10|4448.47|4447.87|4448.22|4447.62|4448.97|4448.37|4448.22|4447.62|113
1645105340000|2022-02-17 13:42:20|4448.34|4447.74|4448.47|4447.87|4448.97|4448.37|4447.97|4447.37|150
1645105350000|2022-02-17 13:42:30|4448.22|4447.62|4447.22|4446.62|4448.22|4447.62|4446.72|4446.12|330
1645105360000|2022-02-17 13:42:40|4446.97|4446.37|4448.22|4447.62|4448.22|4447.62|4446.97|4446.37|90
1645105370000|2022-02-17 13:42:50|4448.09|4447.49|4448.22|4447.62|4448.47|4447.87|4447.97|4447.37|53
1645105380000|2022-02-17 13:43:00|4447.97|4447.37|4446.97|4446.37|4447.97|4447.37|4446.22|4445.62|428
1645105390000|2022-02-17 13:43:10|4447.22|4446.62|4448.34|4447.74|4448.47|4447.87|4446.47|4445.87|266
1645105400000|2022-02-17 13:43:20|4448.22|4447.62|4448.22|4447.62|4449.22|4448.62|4448.22|4447.62|207
1645105410000|2022-02-17 13:43:30|4448.09|4447.49|4448.72|4448.12|4448.72|4448.12|4448.09|4447.49|82
1645105420000|2022-02-17 13:43:40|4448.97|4448.37|4449.47|4448.87|4449.72|4449.12|4448.97|4448.37|78
1645105430000|2022-02-17 13:43:50|4449.34|4448.74|4447.84|4447.24|4449.34|4448.74|4447.47|4446.87|164
1645105440000|2022-02-17 13:44:00|4447.72|4447.12|4445.47|4444.87|4447.72|4447.12|4445.47|4444.87|600
1645105450000|2022-02-17 13:44:10|4445.22|4444.62|4443.47|4442.87|4445.22|4444.62|4442.97|4442.37|737
1645105460000|2022-02-17 13:44:20|4443.22|4442.62|4442.47|4441.87|4443.97|4443.37|4442.22|4441.62|498
1645105470000|2022-02-17 13:44:30|4442.34|4441.74|4440.97|4440.37|4442.47|4441.87|4440.47|4439.87|880
1645105480000|2022-02-17 13:44:40|4440.72|4440.12|4443.22|4442.62|4444.97|4444.37|4440.72|4440.12|906
1645105490000|2022-02-17 13:44:50|4442.72|4442.12|4443.59|4442.99|4443.59|4442.99|4442.72|4442.12|231
1645105500000|2022-02-17 13:45:00|4443.47|4442.87|4440.22|4439.62|4443.47|4442.87|4439.84|4439.24|474
1645105510000|2022-02-17 13:45:10|4439.97|4439.37|4440.72|4440.12|4440.84|4440.24|4439.22|4438.62|756
1645105520000|2022-02-17 13:45:20|4440.97|4440.37|4440.59|4439.99|4441.97|4441.37|4439.97|4439.37|304
1645105530000|2022-02-17 13:45:30|4440.47|4439.87|4441.72|4441.12|4442.47|4441.87|4440.47|4439.87|211
1645105540000|2022-02-17 13:45:40|4441.84|4441.24|4442.34|4441.74|4442.47|4441.87|4441.22|4440.62|350
1645105550000|2022-02-17 13:45:50|4442.47|4441.87|4442.47|4441.87|4442.72|4442.12|4441.72|4441.12|134
1645105560000|2022-02-17 13:46:00|4442.22|4441.62|4440.72|4440.12|4442.22|4441.62|4440.22|4439.62|346
1645105570000|2022-02-17 13:46:10|4440.97|4440.37|4440.72|4440.12|4441.97|4441.37|4440.22|4439.62|219
1645105580000|2022-02-17 13:46:20|4440.47|4439.87|4440.22|4439.62|4441.22|4440.62|4439.97|4439.37|252
1645105590000|2022-02-17 13:46:30|4440.34|4439.74|4440.97|4440.37|4440.97|4440.37|4440.22|4439.62|89
1645105600000|2022-02-17 13:46:40|4440.84|4440.24|4441.34|4440.74|4441.97|4441.37|4440.72|4440.12|184
1645105610000|2022-02-17 13:46:50|4441.47|4440.87|4441.59|4440.99|4441.84|4441.24|4440.34|4439.74|170
1645105620000|2022-02-17 13:47:00|4441.72|4441.12|4440.22|4439.62|4441.72|4441.12|4439.97|4439.37|254
1645105630000|2022-02-17 13:47:10|4439.72|4439.12|4439.72|4439.12|4439.97|4439.37|4439.47|4438.87|217
1645105640000|2022-02-17 13:47:20|4439.47|4438.87|4439.72|4439.12|4439.72|4439.12|4439.22|4438.62|147
1645105650000|2022-02-17 13:47:30|4438.97|4438.37|4438.47|4437.87|4439.47|4438.87|4437.72|4437.12|851
1645105660000|2022-02-17 13:47:40|4438.72|4438.12|4439.47|4438.87|4439.72|4439.12|4438.22|4437.62|666
1645105670000|2022-02-17 13:47:50|4439.22|4438.62|4439.47|4438.87|4439.72|4439.12|4438.97|4438.37|300
1645105680000|2022-02-17 13:48:00|4439.72|4439.12|4440.47|4439.87|4440.59|4439.99|4439.47|4438.87|286
1645105690000|2022-02-17 13:48:10|4440.22|4439.62|4441.22|4440.62|4441.22|4440.62|4440.22|4439.62|229
1645105700000|2022-02-17 13:48:20|4441.34|4440.74|4440.72|4440.12|4441.34|4440.74|4440.22|4439.62|308
1645105710000|2022-02-17 13:48:30|4440.47|4439.87|4440.47|4439.87|4440.72|4440.12|4440.22|4439.62|120
1645105720000|2022-02-17 13:48:40|4440.72|4440.12|4440.97|4440.37|4441.22|4440.62|4440.72|4440.12|115
1645105730000|2022-02-17 13:48:50|4441.22|4440.62|4440.97|4440.37|4441.47|4440.87|4440.97|4440.37|191
1645105740000|2022-02-17 13:49:00|4440.72|4440.12|4441.72|4441.12|4441.72|4441.12|4440.22|4439.62|172
1645105750000|2022-02-17 13:49:10|4441.59|4440.99|4441.22|4440.62|4441.72|4441.12|4441.22|4440.62|213
1645105760000|2022-02-17 13:49:20|4440.97|4440.37|4440.47|4439.87|4440.97|4440.37|4440.47|4439.87|110
1645105770000|2022-02-17 13:49:30|4440.59|4439.99|4439.97|4439.37|4440.59|4439.99|4439.84|4439.24|185
1645105780000|2022-02-17 13:49:40|4439.59|4438.99|4439.59|4438.99|4440.22|4439.62|4439.34|4438.74|174
1645105790000|2022-02-17 13:49:50|4439.72|4439.12|4439.22|4438.62|4439.72|4439.12|4439.09|4438.49|126
1645105800000|2022-02-17 13:50:00|4438.97|4438.37|4440.34|4439.74|4440.47|4439.87|4438.72|4438.12|270
1645105810000|2022-02-17 13:50:10|4440.22|4439.62|4440.84|4440.24|4440.97|4440.37|4440.22|4439.62|130
1645105820000|2022-02-17 13:50:20|4440.72|4440.12|4440.72|4440.12|4440.97|4440.37|4440.47|4439.87|190
1645105830000|2022-02-17 13:50:30|4440.97|4440.37|4441.97|4441.37|4441.97|4441.37|4440.97|4440.37|174
1645105840000|2022-02-17 13:50:40|4441.72|4441.12|4440.72|4440.12|4441.97|4441.37|4440.72|4440.12|138
1645105850000|2022-02-17 13:50:50|4440.47|4439.87|4441.97|4441.37|4441.97|4441.37|4440.47|4439.87|279
1645105860000|2022-02-17 13:51:00|4441.72|4441.12|4442.22|4441.62|4442.22|4441.62|4441.47|4440.87|115
1645105870000|2022-02-17 13:51:10|4442.47|4441.87|4442.72|4442.12|4442.97|4442.37|4442.22|4441.62|188
1645105880000|2022-02-17 13:51:20|4442.47|4441.87|4442.97|4442.37|4443.09|4442.49|4442.47|4441.87|278
1645105890000|2022-02-17 13:51:30|4442.72|4442.12|4442.72|4442.12|4442.97|4442.37|4442.47|4441.87|163
1645105900000|2022-02-17 13:51:40|4442.47|4441.87|4441.47|4440.87|4442.47|4441.87|4441.22|4440.62|175
1645105910000|2022-02-17 13:51:50|4441.22|4440.62|4441.22|4440.62|4441.84|4441.24|4441.22|4440.62|127
1645105920000|2022-02-17 13:52:00|4441.34|4440.74|4441.22|4440.62|4441.47|4440.87|4440.97|4440.37|101
1645105930000|2022-02-17 13:52:10|4441.47|4440.87|4441.47|4440.87|4441.47|4440.87|4441.22|4440.62|39
1645105940000|2022-02-17 13:52:20|4440.97|4440.37|4440.97|4440.37|4441.47|4440.87|4440.97|4440.37|100
1645105950000|2022-02-17 13:52:30|4440.72|4440.12|4440.22|4439.62|4440.72|4440.12|4439.97|4439.37|141
1645105960000|2022-02-17 13:52:40|4440.47|4439.87|4441.09|4440.49|4441.47|4440.87|4440.47|4439.87|138
1645105970000|2022-02-17 13:52:50|4440.97|4440.37|4440.72|4440.12|4440.97|4440.37|4440.47|4439.87|47
1645105980000|2022-02-17 13:53:00|4440.47|4439.87|4439.72|4439.12|4440.47|4439.87|4439.72|4439.12|75
1645105990000|2022-02-17 13:53:10|4439.84|4439.24|4440.72|4440.12|4440.72|4440.12|4439.47|4438.87|200
1645106000000|2022-02-17 13:53:20|4440.59|4439.99|4439.72|4439.12|4440.59|4439.99|4439.59|4438.99|82
1645106010000|2022-02-17 13:53:30|4439.97|4439.37|4440.22|4439.62|4440.22|4439.62|4439.97|4439.37|122
1645106020000|2022-02-17 13:53:40|4439.97|4439.37|4440.22|4439.62|4440.22|4439.62|4439.47|4438.87|120
1645106030000|2022-02-17 13:53:50|4439.97|4439.37|4439.59|4438.99|4440.22|4439.62|4439.59|4438.99|86
1645106040000|2022-02-17 13:54:00|4439.47|4438.87|4439.97|4439.37|4440.22|4439.62|4439.22|4438.62|154
1645106050000|2022-02-17 13:54:10|4440.09|4439.49|4439.97|4439.37|4440.22|4439.62|4439.72|4439.12|67
1645106060000|2022-02-17 13:54:20|4440.22|4439.62|4439.97|4439.37|4440.22|4439.62|4439.47|4438.87|98
1645106070000|2022-02-17 13:54:30|4440.22|4439.62|4440.22|4439.62|4440.47|4439.87|4440.22|4439.62|141
1645106080000|2022-02-17 13:54:40|4440.09|4439.49|4440.22|4439.62|4440.22|4439.62|4439.72|4439.12|95
1645106090000|2022-02-17 13:54:50|4440.47|4439.87|4440.47|4439.87|4440.47|4439.87|4440.22|4439.62|66
1645106100000|2022-02-17 13:55:00|4440.22|4439.62|4440.97|4440.37|4440.97|4440.37|4440.22|4439.62|86
1645106110000|2022-02-17 13:55:10|4441.22|4440.62|4441.22|4440.62|4441.47|4440.87|4441.22|4440.62|250
1645106120000|2022-02-17 13:55:20|4441.47|4440.87|4441.72|4441.12|4441.97|4441.37|4441.47|4440.87|314
1645106130000|2022-02-17 13:55:30|4441.59|4440.99|4440.72|4440.12|4441.72|4441.12|4440.72|4440.12|114
1645106140000|2022-02-17 13:55:40|4440.47|4439.87|4439.22|4438.62|4440.97|4440.37|4439.22|4438.62|348
1645106150000|2022-02-17 13:55:50|4439.47|4438.87|4439.22|4438.62|4439.47|4438.87|4439.22|4438.62|76
1645106160000|2022-02-17 13:56:00|4439.47|4438.87|4438.59|4437.99|4439.47|4438.87|4437.47|4436.87|451
1645106170000|2022-02-17 13:56:10|4438.72|4438.12|4439.72|4439.12|4440.22|4439.62|4438.72|4438.12|303
1645106180000|2022-02-17 13:56:20|4439.59|4438.99|4438.84|4438.24|4439.72|4439.12|4438.72|4438.12|81
1645106190000|2022-02-17 13:56:30|4438.97|4438.37|4438.97|4438.37|4439.47|4438.87|4438.72|4438.12|195
1645106200000|2022-02-17 13:56:40|4438.72|4438.12|4438.72|4438.12|4438.72|4438.12|4438.47|4437.87|100
1645106210000|2022-02-17 13:56:50|4438.59|4437.99|4438.72|4438.12|4438.72|4438.12|4437.72|4437.12|113
1645106220000|2022-02-17 13:57:00|4438.97|4438.37|4438.47|4437.87|4438.97|4438.37|4438.09|4437.49|79
1645106230000|2022-02-17 13:57:10|4438.22|4437.62|4437.97|4437.37|4438.22|4437.62|4437.72|4437.12|93
1645106240000|2022-02-17 13:57:20|4437.72|4437.12|4438.22|4437.62|4438.22|4437.62|4437.47|4436.87|105
1645106250000|2022-02-17 13:57:30|4438.09|4437.49|4437.97|4437.37|4438.34|4437.74|4437.97|4437.37|117
1645106260000|2022-02-17 13:57:40|4438.22|4437.62|4437.72|4437.12|4438.47|4437.87|4437.47|4436.87|184
1645106270000|2022-02-17 13:57:50|4437.97|4437.37|4437.97|4437.37|4437.97|4437.37|4437.47|4436.87|115
1645106280000|2022-02-17 13:58:00|4437.47|4436.87|4439.22|4438.62|4439.47|4438.87|4437.47|4436.87|337
1645106290000|2022-02-17 13:58:10|4439.47|4438.87|4439.97|4439.37|4439.97|4439.37|4439.22|4438.62|167
1645106300000|2022-02-17 13:58:20|4440.47|4439.87|4441.47|4440.87|4441.47|4440.87|4440.47|4439.87|220
1645106310000|2022-02-17 13:58:30|4441.22|4440.62|4441.47|4440.87|4441.47|4440.87|4440.97|4440.37|226
1645106320000|2022-02-17 13:58:40|4441.34|4440.74|4441.09|4440.49|4441.47|4440.87|4440.72|4440.12|140
1645106330000|2022-02-17 13:58:50|4440.97|4440.37|4441.09|4440.49|4441.72|4441.12|4440.97|4440.37|178
1645106340000|2022-02-17 13:59:00|4441.22|4440.62|4440.22|4439.62|4441.22|4440.62|4440.22|4439.62|129
1645106350000|2022-02-17 13:59:10|4440.47|4439.87|4440.22|4439.62|4440.59|4439.99|4440.22|4439.62|123
1645106360000|2022-02-17 13:59:20|4440.47|4439.87|4439.97|4439.37|4440.47|4439.87|4439.72|4439.12|156
1645106370000|2022-02-17 13:59:30|4440.22|4439.62|4439.72|4439.12|4440.22|4439.62|4439.72|4439.12|100
1645106380000|2022-02-17 13:59:40|4439.22|4438.62|4439.47|4438.87|4439.47|4438.87|4439.22|4438.62|111
1645106390000|2022-02-17 13:59:50|4439.72|4439.12|4439.47|4438.87|4439.72|4439.12|4439.47|4438.87|121
1645106400000|2022-02-17 14:00:00|4439.72|4439.12|4439.22|4438.62|4439.72|4439.12|4438.97|4438.37|144
1645106410000|2022-02-17 14:00:10|4439.47|4438.87|4439.47|4438.87|4439.97|4439.37|4439.47|4438.87|196
1645106420000|2022-02-17 14:00:20|4439.72|4439.12|4440.22|4439.62|4440.47|4439.87|4439.72|4439.12|196
1645106430000|2022-02-17 14:00:30|4440.34|4439.74|4440.22|4439.62|4440.97|4440.37|4440.22|4439.62|100
1645106440000|2022-02-17 14:00:40|4440.47|4439.87|4443.97|4443.37|4443.97|4443.37|4440.22|4439.62|1431
1645106450000|2022-02-17 14:00:50|4443.72|4443.12|4444.47|4443.87|4445.47|4444.87|4443.47|4442.87|1067
1645106460000|2022-02-17 14:01:00|4444.22|4443.62|4445.34|4444.74|4445.97|4445.37|4444.22|4443.62|710
1645106470000|2022-02-17 14:01:10|4445.22|4444.62|4445.97|4445.37|4446.34|4445.74|4445.22|4444.62|594
1645106480000|2022-02-17 14:01:20|4446.47|4445.87|4447.72|4447.12|4447.72|4447.12|4445.97|4445.37|688
1645106490000|2022-02-17 14:01:30|4447.59|4446.99|4445.97|4445.37|4447.72|4447.12|4445.72|4445.12|671
1645106500000|2022-02-17 14:01:40|4445.72|4445.12|4446.22|4445.62|4446.97|4446.37|4445.47|4444.87|336
1645106510000|2022-02-17 14:01:50|4446.47|4445.87|4446.22|4445.62|4446.47|4445.87|4445.97|4445.37|201
1645106520000|2022-02-17 14:02:00|4445.97|4445.37|4448.22|4447.62|4448.22|4447.62|4445.72|4445.12|712
1645106530000|2022-02-17 14:02:10|4447.97|4447.37|4447.72|4447.12|4447.97|4447.37|4447.22|4446.62|432
1645106540000|2022-02-17 14:02:20|4447.59|4446.99|4447.47|4446.87|4447.72|4447.12|4446.72|4446.12|380
1645106550000|2022-02-17 14:02:30|4447.72|4447.12|4446.47|4445.87|4447.72|4447.12|4446.47|4445.87|327
1645106560000|2022-02-17 14:02:40|4445.72|4445.12|4444.72|4444.12|4445.72|4445.12|4444.47|4443.87|611
1645106570000|2022-02-17 14:02:50|4444.47|4443.87|4445.47|4444.87|4446.47|4445.87|4444.47|4443.87|441
1645106580000|2022-02-17 14:03:00|4445.22|4444.62|4444.47|4443.87|4445.47|4444.87|4444.47|4443.87|171
1645106590000|2022-02-17 14:03:10|4444.59|4443.99|4446.97|4446.37|4447.22|4446.62|4444.59|4443.99|491
1645106600000|2022-02-17 14:03:20|4447.22|4446.62|4446.97|4446.37|4447.97|4447.37|4446.97|4446.37|593
1645106610000|2022-02-17 14:03:30|4446.84|4446.24|4447.59|4446.99|4447.72|4447.12|4446.72|4446.12|238
1645106620000|2022-02-17 14:03:40|4447.72|4447.12|4448.09|4447.49|4448.47|4447.87|4447.72|4447.12|432
1645106630000|2022-02-17 14:03:50|4447.97|4447.37|4447.34|4446.74|4447.97|4447.37|4446.97|4446.37|441
1645106640000|2022-02-17 14:04:00|4447.47|4446.87|4445.47|4444.87|4447.47|4446.87|4445.47|4444.87|395
1645106650000|2022-02-17 14:04:10|4445.22|4444.62|4445.47|4444.87|4446.22|4445.62|4444.22|4443.62|586
1645106660000|2022-02-17 14:04:20|4445.72|4445.12|4445.97|4445.37|4445.97|4445.37|4445.22|4444.62|212
1645106670000|2022-02-17 14:04:30|4446.22|4445.62|4446.22|4445.62|4446.97|4446.37|4445.72|4445.12|373
1645106680000|2022-02-17 14:04:40|4446.47|4445.87|4446.47|4445.87|4446.72|4446.12|4446.22|4445.62|149
1645106690000|2022-02-17 14:04:50|4446.22|4445.62|4446.47|4445.87|4446.97|4446.37|4446.22|4445.62|353
1645106700000|2022-02-17 14:05:00|4446.59|4445.99|4447.47|4446.87|4447.59|4446.99|4446.22|4445.62|260
1645106710000|2022-02-17 14:05:10|4447.72|4447.12|4447.72|4447.12|4447.97|4447.37|4447.47|4446.87|339
1645106720000|2022-02-17 14:05:20|4447.59|4446.99|4446.97|4446.37|4447.59|4446.99|4446.47|4445.87|270
1645106730000|2022-02-17 14:05:30|4447.22|4446.62|4447.72|4447.12|4447.97|4447.37|4447.22|4446.62|288
1645106740000|2022-02-17 14:05:40|4447.59|4446.99|4446.47|4445.87|4447.72|4447.12|4446.47|4445.87|161
1645106750000|2022-02-17 14:05:50|4446.22|4445.62|4445.72|4445.12|4446.47|4445.87|4445.72|4445.12|123
1645106760000|2022-02-17 14:06:00|4445.97|4445.37|4445.72|4445.12|4446.22|4445.62|4445.72|4445.12|183
1645106770000|2022-02-17 14:06:10|4445.47|4444.87|4445.72|4445.12|4446.22|4445.62|4445.22|4444.62|138
1645106780000|2022-02-17 14:06:20|4445.47|4444.87|4445.22|4444.62|4445.47|4444.87|4444.72|4444.12|124
1645106790000|2022-02-17 14:06:30|4445.34|4444.74|4445.84|4445.24|4445.84|4445.24|4445.34|4444.74|122
1645106800000|2022-02-17 14:06:40|4445.97|4445.37|4446.22|4445.62|4446.47|4445.87|4445.97|4445.37|100
1645106810000|2022-02-17 14:06:50|4445.97|4445.37|4445.72|4445.12|4446.22|4445.62|4445.47|4444.87|96
1645106820000|2022-02-17 14:07:00|4445.47|4444.87|4446.72|4446.12|4446.72|4446.12|4445.22|4444.62|172
1645106830000|2022-02-17 14:07:10|4446.84|4446.24|4446.34|4445.74|4446.84|4446.24|4446.22|4445.62|92
1645106840000|2022-02-17 14:07:20|4446.22|4445.62|4445.97|4445.37|4446.22|4445.62|4445.72|4445.12|60
1645106850000|2022-02-17 14:07:30|4445.72|4445.12|4446.47|4445.87|4446.47|4445.87|4445.47|4444.87|396
1645106860000|2022-02-17 14:07:40|4446.97|4446.37|4446.47|4445.87|4446.97|4446.37|4446.47|4445.87|129
1645106870000|2022-02-17 14:07:50|4446.59|4445.99|4445.97|4445.37|4446.59|4445.99|4445.72|4445.12|184
1645106880000|2022-02-17 14:08:00|4446.22|4445.62|4446.72|4446.12|4446.72|4446.12|4446.22|4445.62|87
1645106890000|2022-02-17 14:08:10|4446.84|4446.24|4445.47|4444.87|4446.84|4446.24|4445.47|4444.87|149
1645106900000|2022-02-17 14:08:20|4445.59|4444.99|4444.97|4444.37|4445.59|4444.99|4444.72|4444.12|399
1645106910000|2022-02-17 14:08:30|4445.22|4444.62|4444.47|4443.87|4445.22|4444.62|4444.22|4443.62|152
1645106920000|2022-02-17 14:08:40|4444.59|4443.99|4444.97|4444.37|4445.22|4444.62|4444.47|4443.87|73
1645106930000|2022-02-17 14:08:50|4444.72|4444.12|4445.22|4444.62|4445.34|4444.74|4444.72|4444.12|215
1645106940000|2022-02-17 14:09:00|4445.47|4444.87|4445.72|4445.12|4445.97|4445.37|4445.22|4444.62|194
1645106950000|2022-02-17 14:09:10|4446.22|4445.62|4447.47|4446.87|4447.59|4446.99|4445.97|4445.37|691
1645106960000|2022-02-17 14:09:20|4447.72|4447.12|4448.22|4447.62|4448.34|4447.74|4447.34|4446.74|302
1645106970000|2022-02-17 14:09:30|4448.47|4447.87|4448.22|4447.62|4448.47|4447.87|4447.97|4447.37|178
1645106980000|2022-02-17 14:09:40|4448.09|4447.49|4448.47|4447.87|4448.72|4448.12|4447.97|4447.37|249
1645106990000|2022-02-17 14:09:50|4448.22|4447.62|4447.72|4447.12|4448.22|4447.62|4447.72|4447.12|132
1645107000000|2022-02-17 14:10:00|4447.97|4447.37|4448.72|4448.12|4448.72|4448.12|4447.47|4446.87|135
1645107010000|2022-02-17 14:10:10|4448.97|4448.37|4449.47|4448.87|4449.72|4449.12|4448.72|4448.12|383
1645107020000|2022-02-17 14:10:20|4449.22|4448.62|4449.47|4448.87|4449.59|4448.99|4449.22|4448.62|230
1645107030000|2022-02-17 14:10:30|4449.72|4449.12|4448.72|4448.12|4449.72|4449.12|4448.72|4448.12|250
1645107040000|2022-02-17 14:10:40|4448.47|4447.87|4448.97|4448.37|4448.97|4448.37|4448.47|4447.87|125
1645107050000|2022-02-17 14:10:50|4449.47|4448.87|4449.22|4448.62|4449.72|4449.12|4449.22|4448.62|114
1645107060000|2022-02-17 14:11:00|4449.34|4448.74|4449.72|4449.12|4449.72|4449.12|4449.22|4448.62|133
1645107070000|2022-02-17 14:11:10|4449.97|4449.37|4449.72|4449.12|4449.97|4449.37|4449.72|4449.12|155
1645107080000|2022-02-17 14:11:20|4449.47|4448.87|4449.47|4448.87|4449.72|4449.12|4449.47|4448.87|113
1645107090000|2022-02-17 14:11:30|4449.72|4449.12|4449.84|4449.24|4449.97|4449.37|4449.72|4449.12|154
1645107100000|2022-02-17 14:11:40|4449.72|4449.12|4448.72|4448.12|4449.72|4449.12|4448.72|4448.12|175
1645107110000|2022-02-17 14:11:50|4448.97|4448.37|4454.47|4453.87|4454.47|4453.87|4448.47|4447.87|3287
1645107120000|2022-02-17 14:12:00|4454.34|4453.74|4452.47|4451.87|4454.97|4454.37|4450.22|4449.62|2752
1645107130000|2022-02-17 14:12:10|4452.72|4452.12|4450.72|4450.12|4452.72|4452.12|4449.22|4448.62|1069
1645107140000|2022-02-17 14:12:20|4451.22|4450.62|4451.72|4451.12|4451.97|4451.37|4450.97|4450.37|646
1645107150000|2022-02-17 14:12:30|4451.59|4450.99|4451.09|4450.49|4451.59|4450.99|4450.97|4450.37|80
1645107160000|2022-02-17 14:12:40|4450.97|4450.37|4451.47|4450.87|4451.97|4451.37|4450.72|4450.12|513
1645107170000|2022-02-17 14:12:50|4451.34|4450.74|4451.47|4450.87|4451.72|4451.12|4451.22|4450.62|204
1645107180000|2022-02-17 14:13:00|4451.34|4450.74|4451.97|4451.37|4452.72|4452.12|4451.22|4450.62|261
1645107190000|2022-02-17 14:13:10|4452.09|4451.49|4450.22|4449.62|4452.22|4451.62|4450.22|4449.62|410
1645107200000|2022-02-17 14:13:20|4450.09|4449.49|4449.97|4449.37|4450.59|4449.99|4449.59|4448.99|231
1645107210000|2022-02-17 14:13:30|4450.22|4449.62|4449.22|4448.62|4450.22|4449.62|4449.22|4448.62|246
1645107220000|2022-02-17 14:13:40|4448.97|4448.37|4448.84|4448.24|4449.09|4448.49|4448.72|4448.12|109
1645107230000|2022-02-17 14:13:50|4448.97|4448.37|4449.72|4449.12|4449.97|4449.37|4448.97|4448.37|175
1645107240000|2022-02-17 14:14:00|4449.47|4448.87|4449.97|4449.37|4450.22|4449.62|4449.47|4448.87|150
1645107250000|2022-02-17 14:14:10|4449.72|4449.12|4450.09|4449.49|4450.22|4449.62|4449.72|4449.12|141
1645107260000|2022-02-17 14:14:20|4450.22|4449.62|4450.22|4449.62|4450.59|4449.99|4449.97|4449.37|165
1645107270000|2022-02-17 14:14:30|4449.97|4449.37|4450.72|4450.12|4452.72|4452.12|4449.97|4449.37|1566
1645107280000|2022-02-17 14:14:40|4450.97|4450.37|4449.97|4449.37|4450.97|4450.37|4449.72|4449.12|283
1645107290000|2022-02-17 14:14:50|4449.72|4449.12|4449.72|4449.12|4450.47|4449.87|4449.47|4448.87|434
1645107300000|2022-02-17 14:15:00|4449.97|4449.37|4450.22|4449.62|4450.22|4449.62|4449.47|4448.87|251
1645107310000|2022-02-17 14:15:10|4449.97|4449.37|4449.59|4448.99|4449.97|4449.37|4449.59|4448.99|148
1645107320000|2022-02-17 14:15:20|4449.47|4448.87|4449.97|4449.37|4449.97|4449.37|4449.22|4448.62|97
1645107330000|2022-02-17 14:15:30|4450.09|4449.49|4450.47|4449.87|4450.47|4449.87|4449.97|4449.37|84
1645107340000|2022-02-17 14:15:40|4450.22|4449.62|4450.84|4450.24|4450.97|4450.37|4450.22|4449.62|83
1645107350000|2022-02-17 14:15:50|4450.97|4450.37|4451.22|4450.62|4451.22|4450.62|4450.72|4450.12|97
1645107360000|2022-02-17 14:16:00|4450.97|4450.37|4451.22|4450.62|4451.22|4450.62|4450.97|4450.37|165
1645107370000|2022-02-17 14:16:10|4451.09|4450.49|4450.97|4450.37|4451.09|4450.49|4450.72|4450.12|88
1645107380000|2022-02-17 14:16:20|4450.72|4450.12|4449.97|4449.37|4450.72|4450.12|4449.97|4449.37|47
1645107390000|2022-02-17 14:16:30|4449.72|4449.12|4449.72|4449.12|4449.72|4449.12|4449.47|4448.87|129
1645107400000|2022-02-17 14:16:40|4449.84|4449.24|4449.72|4449.12|4450.22|4449.62|4449.72|4449.12|65
1645107410000|2022-02-17 14:16:50|4449.59|4448.99|4449.72|4449.12|4449.97|4449.37|4449.47|4448.87|53
1645107420000|2022-02-17 14:17:00|4449.22|4448.62|4448.72|4448.12|4449.34|4448.74|4448.47|4447.87|230
1645107430000|2022-02-17 14:17:10|4448.59|4447.99|4448.59|4447.99|4448.72|4448.12|4448.34|4447.74|80
1645107440000|2022-02-17 14:17:20|4448.72|4448.12|4448.72|4448.12|4448.97|4448.37|4448.34|4447.74|128
1645107450000|2022-02-17 14:17:30|4448.59|4447.99|4448.72|4448.12|4448.84|4448.24|4448.47|4447.87|57
1645107460000|2022-02-17 14:17:40|4448.84|4448.24|4448.72|4448.12|4448.84|4448.24|4448.47|4447.87|105
1645107470000|2022-02-17 14:17:50|4448.84|4448.24|4448.97|4448.37|4449.22|4448.62|4448.72|4448.12|88
1645107480000|2022-02-17 14:18:00|4448.72|4448.12|4449.72|4449.12|4449.72|4449.12|4448.72|4448.12|121
1645107490000|2022-02-17 14:18:10|4449.47|4448.87|4449.22|4448.62|4449.47|4448.87|4449.22|4448.62|60
1645107500000|2022-02-17 14:18:20|4449.47|4448.87|4447.97|4447.37|4449.47|4448.87|4447.97|4447.37|91
1645107510000|2022-02-17 14:18:30|4448.22|4447.62|4448.47|4447.87|4448.59|4447.99|4447.97|4447.37|57
1645107520000|2022-02-17 14:18:40|4448.34|4447.74|4448.22|4447.62|4448.59|4447.99|4448.22|4447.62|45
1645107530000|2022-02-17 14:18:50|4447.97|4447.37|4447.72|4447.12|4447.97|4447.37|4447.59|4446.99|159
1645107540000|2022-02-17 14:19:00|4447.97|4447.37|4448.47|4447.87|4448.47|4447.87|4447.97|4447.37|136
1645107550000|2022-02-17 14:19:10|4448.59|4447.99|4447.22|4446.62|4448.59|4447.99|4447.22|4446.62|120
1645107560000|2022-02-17 14:19:20|4447.47|4446.87|4447.72|4447.12|4447.72|4447.12|4447.47|4446.87|176
1645107570000|2022-02-17 14:19:30|4447.59|4446.99|4447.72|4447.12|4447.72|4447.12|4447.22|4446.62|87
1645107580000|2022-02-17 14:19:40|4446.97|4446.37|4446.22|4445.62|4447.22|4446.62|4446.22|4445.62|326
1645107590000|2022-02-17 14:19:50|4446.47|4445.87|4446.22|4445.62|4446.72|4446.12|4445.72|4445.12|359
1645107600000|2022-02-17 14:20:00|4445.97|4445.37|4444.22|4443.62|4446.34|4445.74|4444.22|4443.62|478
1645107610000|2022-02-17 14:20:10|4444.34|4443.74|4446.47|4445.87|4446.47|4445.87|4444.22|4443.62|392
1645107620000|2022-02-17 14:20:20|4446.72|4446.12|4446.72|4446.12|4447.22|4446.62|4446.47|4445.87|325
1645107630000|2022-02-17 14:20:30|4446.97|4446.37|4446.47|4445.87|4446.97|4446.37|4446.47|4445.87|197
1645107640000|2022-02-17 14:20:40|4446.22|4445.62|4446.47|4445.87|4446.84|4446.24|4446.22|4445.62|180
1645107650000|2022-02-17 14:20:50|4446.22|4445.62|4446.47|4445.87|4446.72|4446.12|4446.09|4445.49|174
1645107660000|2022-02-17 14:21:00|4446.72|4446.12|4446.97|4446.37|4446.97|4446.37|4446.09|4445.49|241
1645107670000|2022-02-17 14:21:10|4446.72|4446.12|4446.72|4446.12|4446.97|4446.37|4446.72|4446.12|137
1645107680000|2022-02-17 14:21:20|4446.97|4446.37|4447.22|4446.62|4447.72|4447.12|4446.97|4446.37|136
1645107690000|2022-02-17 14:21:30|4447.34|4446.74|4447.47|4446.87|4447.72|4447.12|4447.34|4446.74|91
1645107700000|2022-02-17 14:21:40|4447.22|4446.62|4447.72|4447.12|4447.72|4447.12|4446.97|4446.37|91
1645107710000|2022-02-17 14:21:50|4447.59|4446.99|4445.72|4445.12|4447.59|4446.99|4445.72|4445.12|185
1645107720000|2022-02-17 14:22:00|4445.84|4445.24|4445.47|4444.87|4446.47|4445.87|4445.47|4444.87|187
1645107730000|2022-02-17 14:22:10|4445.22|4444.62|4445.97|4445.37|4445.97|4445.37|4444.97|4444.37|148
1645107740000|2022-02-17 14:22:20|4445.72|4445.12|4446.97|4446.37|4446.97|4446.37|4445.72|4445.12|135
1645107750000|2022-02-17 14:22:30|4447.22|4446.62|4446.97|4446.37|4447.47|4446.87|4446.97|4446.37|58
1645107760000|2022-02-17 14:22:40|4447.47|4446.87|4447.72|4447.12|4447.84|4447.24|4447.47|4446.87|130
1645107770000|2022-02-17 14:22:50|||||||||24
1645107780000|2022-02-17 14:23:00|4447.47|4446.87|4447.72|4447.12|4447.72|4447.12|4447.47|4446.87|98
1645107790000|2022-02-17 14:23:10|4447.97|4447.37|4448.47|4447.87|4448.47|4447.87|4447.97|4447.37|94
1645107800000|2022-02-17 14:23:20|4448.72|4448.12|4448.47|4447.87|4448.72|4448.12|4448.47|4447.87|94
1645107810000|2022-02-17 14:23:30|4448.22|4447.62|4448.22|4447.62|4448.47|4447.87|4447.97|4447.37|84
1645107820000|2022-02-17 14:23:40|4448.09|4447.49|4447.97|4447.37|4448.47|4447.87|4447.97|4447.37|50
1645107830000|2022-02-17 14:23:50|4447.47|4446.87|4447.72|4447.12|4447.72|4447.12|4447.47|4446.87|39
1645107840000|2022-02-17 14:24:00|4447.47|4446.87|4447.47|4446.87|4447.47|4446.87|4447.22|4446.62|53
1645107850000|2022-02-17 14:24:10|||||||||26
1645107860000|2022-02-17 14:24:20|4447.72|4447.12|4447.47|4446.87|4447.72|4447.12|4447.22|4446.62|101
1645107870000|2022-02-17 14:24:30|4447.22|4446.62|4447.47|4446.87|4447.72|4447.12|4447.22|4446.62|71
1645107880000|2022-02-17 14:24:40|4447.34|4446.74|4446.22|4445.62|4447.34|4446.74|4446.22|4445.62|107
1645107890000|2022-02-17 14:24:50|4446.47|4445.87|4446.72|4446.12|4446.97|4446.37|4446.47|4445.87|64
1645107900000|2022-02-17 14:25:00|4446.47|4445.87|4446.72|4446.12|4446.97|4446.37|4446.47|4445.87|141
1645107910000|2022-02-17 14:25:10|4446.97|4446.37|4446.22|4445.62|4446.97|4446.37|4445.72|4445.12|187
1645107920000|2022-02-17 14:25:20|4445.97|4445.37|4445.97|4445.37|4446.47|4445.87|4445.97|4445.37|128
1645107930000|2022-02-17 14:25:30|4445.72|4445.12|4446.09|4445.49|4446.22|4445.62|4445.72|4445.12|109
1645107940000|2022-02-17 14:25:40|4445.97|4445.37|4445.97|4445.37|4445.97|4445.37|4445.72|4445.12|59
1645107950000|2022-02-17 14:25:50|4445.72|4445.12|4445.72|4445.12|4445.97|4445.37|4445.47|4444.87|80
1645107960000|2022-02-17 14:26:00|4445.59|4444.99|4445.72|4445.12|4445.72|4445.12|4445.47|4444.87|157
1645107970000|2022-02-17 14:26:10|4445.84|4445.24|4445.97|4445.37|4446.22|4445.62|4445.72|4445.12|67
1645107980000|2022-02-17 14:26:20|4445.72|4445.12|4446.34|4445.74|4446.47|4445.87|4445.72|4445.12|44
1645107990000|2022-02-17 14:26:30|4446.22|4445.62|4447.22|4446.62|4447.22|4446.62|4446.22|4445.62|114
1645108000000|2022-02-17 14:26:40|4447.09|4446.49|4446.97|4446.37|4447.09|4446.49|4446.97|4446.37|33
1645108010000|2022-02-17 14:26:50|4447.22|4446.62|4446.47|4445.87|4447.22|4446.62|4446.47|4445.87|57
1645108020000|2022-02-17 14:27:00|4446.22|4445.62|4446.22|4445.62|4446.22|4445.62|4445.72|4445.12|98
1645108030000|2022-02-17 14:27:10|4446.47|4445.87|4446.22|4445.62|4446.47|4445.87|4446.22|4445.62|21
1645108040000|2022-02-17 14:27:20|4446.47|4445.87|4446.22|4445.62|4446.72|4446.12|4446.22|4445.62|46
1645108050000|2022-02-17 14:27:30|4446.72|4446.12|4445.97|4445.37|4446.72|4446.12|4445.97|4445.37|114
1645108060000|2022-02-17 14:27:40|4445.72|4445.12|4443.97|4443.37|4445.72|4445.12|4443.84|4443.24|342
1645108070000|2022-02-17 14:27:50|4444.22|4443.62|4443.97|4443.37|4444.22|4443.62|4443.47|4442.87|414
1645108080000|2022-02-17 14:28:00|4443.72|4443.12|4443.72|4443.12|4444.22|4443.62|4442.97|4442.37|366
1645108090000|2022-02-17 14:28:10|4443.22|4442.62|4442.97|4442.37|4443.97|4443.37|4442.72|4442.12|299
1645108100000|2022-02-17 14:28:20|4443.22|4442.62|4443.47|4442.87|4443.84|4443.24|4443.22|4442.62|286
1645108110000|2022-02-17 14:28:30|4443.59|4442.99|4443.72|4443.12|4443.72|4443.12|4443.59|4442.99|66
1645108120000|2022-02-17 14:28:40|4443.59|4442.99|4443.47|4442.87|4443.72|4443.12|4443.47|4442.87|57
1645108130000|2022-02-17 14:28:50|4442.72|4442.12|4443.22|4442.62|4443.22|4442.62|4442.72|4442.12|126
1645108140000|2022-02-17 14:29:00|4442.97|4442.37|4442.97|4442.37|4443.22|4442.62|4442.47|4441.87|182
1645108150000|2022-02-17 14:29:10|4443.22|4442.62|4443.47|4442.87|4443.47|4442.87|4443.22|4442.62|128
1645108160000|2022-02-17 14:29:20|4443.22|4442.62|4443.22|4442.62|4443.47|4442.87|4443.22|4442.62|87
1645108170000|2022-02-17 14:29:30|4442.97|4442.37|4442.72|4442.12|4442.97|4442.37|4442.22|4441.62|337
1645108180000|2022-02-17 14:29:40|4442.59|4441.99|4442.22|4441.62|4442.72|4442.12|4442.22|4441.62|152
1645108190000|2022-02-17 14:29:50|4441.97|4441.37|4441.97|4441.37|4442.09|4441.49|4441.22|4440.62|562
1645108200000|2022-02-17 14:30:00|4441.87|4441.47|4444.62|4444.22|4445.12|4444.72|4441.87|4441.47|3683
1645108210000|2022-02-17 14:30:10|4444.12|4443.72|4445.87|4445.47|4445.87|4445.47|4443.87|4443.47|1467
1645108220000|2022-02-17 14:30:20|4445.12|4444.72|4445.62|4445.22|4445.62|4445.22|4444.37|4443.97|1167
1645108230000|2022-02-17 14:30:30|4445.37|4444.97|4443.37|4442.97|4445.37|4444.97|4443.12|4442.72|1118
1645108240000|2022-02-17 14:30:40|4442.99|4442.59|4443.87|4443.47|4445.12|4444.72|4442.87|4442.47|753
1645108250000|2022-02-17 14:30:50|4443.74|4443.34|4445.37|4444.97|4445.37|4444.97|4442.87|4442.47|816
1645108260000|2022-02-17 14:31:00|4445.62|4445.22|4445.12|4444.72|4445.62|4445.22|4445.12|4444.72|1311
1645108270000|2022-02-17 14:31:10|4444.87|4444.47|4443.87|4443.47|4445.12|4444.72|4443.37|4442.97|754
1645108280000|2022-02-17 14:31:20|4444.12|4443.72|4444.12|4443.72|4444.37|4443.97|4442.62|4442.22|614
1645108290000|2022-02-17 14:31:30|4444.37|4443.97|4443.37|4442.97|4444.74|4444.34|4443.12|4442.72|592
1645108300000|2022-02-17 14:31:40|4443.49|4443.09|4442.62|4442.22|4443.62|4443.22|4442.12|4441.72|633
1645108310000|2022-02-17 14:31:50|4442.37|4441.97|4442.87|4442.47|4443.12|4442.72|4442.12|4441.72|620
1645108320000|2022-02-17 14:32:00|4443.12|4442.72|4441.99|4441.59|4444.37|4443.97|4441.99|4441.59|879
1645108330000|2022-02-17 14:32:10|4442.24|4441.84|4439.87|4439.47|4442.62|4442.22|4439.87|4439.47|1513
1645108340000|2022-02-17 14:32:20|4439.62|4439.22|4441.62|4441.22|4442.37|4441.97|4439.62|4439.22|1227
1645108350000|2022-02-17 14:32:30|4441.87|4441.47|4442.37|4441.97|4442.37|4441.97|4440.87|4440.47|448
1645108360000|2022-02-17 14:32:40|4442.12|4441.72|4440.87|4440.47|4442.49|4442.09|4440.87|4440.47|456
1645108370000|2022-02-17 14:32:50|4440.62|4440.22|4439.99|4439.59|4440.87|4440.47|4439.87|4439.47|820
1645108380000|2022-02-17 14:33:00|4439.87|4439.47|4439.37|4438.97|4439.87|4439.47|4439.12|4438.72|623
1645108390000|2022-02-17 14:33:10|4439.12|4438.72|4440.12|4439.72|4440.24|4439.84|4438.12|4437.72|1437
1645108400000|2022-02-17 14:33:20|4439.99|4439.59|4440.62|4440.22|4440.62|4440.22|4439.62|4439.22|466
1645108410000|2022-02-17 14:33:30|4440.87|4440.47|4441.37|4440.97|4441.62|4441.22|4440.62|4440.22|705
1645108420000|2022-02-17 14:33:40|4441.87|4441.47|4442.37|4441.97|4442.62|4442.22|4441.62|4441.22|634
1645108430000|2022-02-17 14:33:50|4442.24|4441.84|4442.62|4442.22|4442.87|4442.47|4441.87|4441.47|575
1645108440000|2022-02-17 14:34:00|4442.87|4442.47|4441.37|4440.97|4443.87|4443.47|4441.12|4440.72|1026
1645108450000|2022-02-17 14:34:10|4441.62|4441.22|4438.62|4438.22|4441.62|4441.22|4438.62|4438.22|794
1645108460000|2022-02-17 14:34:20|4438.74|4438.34|4438.87|4438.47|4438.87|4438.47|4437.74|4437.34|847
1645108470000|2022-02-17 14:34:30|4439.12|4438.72|4439.62|4439.22|4440.12|4439.72|4438.87|4438.47|494
1645108480000|2022-02-17 14:34:40|4439.87|4439.47|4440.62|4440.22|4440.62|4440.22|4439.62|4439.22|503
1645108490000|2022-02-17 14:34:50|4440.74|4440.34|4442.62|4442.22|4442.62|4442.22|4440.12|4439.72|564
1645108500000|2022-02-17 14:35:00|4442.87|4442.47|4444.49|4444.09|4444.49|4444.09|4442.12|4441.72|1235
1645108510000|2022-02-17 14:35:10|4444.12|4443.72|4443.74|4443.34|4445.12|4444.72|4443.62|4443.22|784
1645108520000|2022-02-17 14:35:20|4443.62|4443.22|4442.12|4441.72|4443.87|4443.47|4441.37|4440.97|694
1645108530000|2022-02-17 14:35:30|4441.87|4441.47|4442.12|4441.72|4443.62|4443.22|4441.87|4441.47|479
1645108540000|2022-02-17 14:35:40|4441.87|4441.47|4441.87|4441.47|4441.87|4441.47|4441.12|4440.72|589
1645108550000|2022-02-17 14:35:50|4442.12|4441.72|4441.87|4441.47|4442.62|4442.22|4441.62|4441.22|499
1645108560000|2022-02-17 14:36:00|4442.37|4441.97|4442.62|4442.22|4442.87|4442.47|4441.12|4440.72|644
1645108570000|2022-02-17 14:36:10|4442.87|4442.47|4441.87|4441.47|4442.87|4442.47|4440.62|4440.22|525
1645108580000|2022-02-17 14:36:20|4441.99|4441.59|4440.87|4440.47|4442.12|4441.72|4440.12|4439.72|379
1645108590000|2022-02-17 14:36:30|4441.12|4440.72|4439.87|4439.47|4442.62|4442.22|4439.87|4439.47|1186
1645108600000|2022-02-17 14:36:40|4439.12|4438.72|4442.62|4442.22|4442.62|4442.22|4439.12|4438.72|1660
1645108610000|2022-02-17 14:36:50|4442.37|4441.97|4440.87|4440.47|4442.37|4441.97|4440.37|4439.97|625
1645108620000|2022-02-17 14:37:00|4440.62|4440.22|4440.87|4440.47|4441.87|4441.47|4440.37|4439.97|619
1645108630000|2022-02-17 14:37:10|4440.62|4440.22|4441.37|4440.97|4441.37|4440.97|4440.12|4439.72|695
1645108640000|2022-02-17 14:37:20|4441.62|4441.22|4441.87|4441.47|4442.87|4442.47|4441.12|4440.72|674
1645108650000|2022-02-17 14:37:30|4442.12|4441.72|4441.12|4440.72|4442.62|4442.22|4440.62|4440.22|473
1645108660000|2022-02-17 14:37:40|4440.99|4440.59|4440.37|4439.97|4441.12|4440.72|4440.37|4439.97|447
1645108670000|2022-02-17 14:37:50|4440.24|4439.84|4440.37|4439.97|4441.62|4441.22|4440.12|4439.72|385
1645108680000|2022-02-17 14:38:00|4440.12|4439.72|4439.99|4439.59|4440.87|4440.47|4439.62|4439.22|799
1645108690000|2022-02-17 14:38:10|4439.87|4439.47|4438.62|4438.22|4439.87|4439.47|4438.12|4437.72|749
1645108700000|2022-02-17 14:38:20|4438.49|4438.09|4438.74|4438.34|4439.37|4438.97|4438.24|4437.84|577
1645108710000|2022-02-17 14:38:30|4438.62|4438.22|4439.49|4439.09|4439.49|4439.09|4438.12|4437.72|615
1645108720000|2022-02-17 14:38:40|4439.37|4438.97|4440.37|4439.97|4440.37|4439.97|4439.37|4438.97|639
1645108730000|2022-02-17 14:38:50|4439.87|4439.47|4438.87|4438.47|4440.37|4439.97|4438.87|4438.47|599
1645108740000|2022-02-17 14:39:00|4439.62|4439.22|4440.37|4439.97|4440.62|4440.22|4438.87|4438.47|552
1645108750000|2022-02-17 14:39:10|4440.12|4439.72|4441.74|4441.34|4441.87|4441.47|4439.87|4439.47|791
1645108760000|2022-02-17 14:39:20|4441.62|4441.22|4443.62|4443.22|4443.62|4443.22|4441.37|4440.97|870
1645108770000|2022-02-17 14:39:30|4443.87|4443.47|4444.12|4443.72|4444.74|4444.34|4442.99|4442.59|1302
1645108780000|2022-02-17 14:39:40|4444.37|4443.97|4443.12|4442.72|4444.37|4443.97|4442.87|4442.47|481
1645108790000|2022-02-17 14:39:50|4443.24|4442.84|4445.62|4445.22|4445.62|4445.22|4443.12|4442.72|881
1645108800000|2022-02-17 14:40:00|4445.87|4445.47|4446.87|4446.47|4447.12|4446.72|4445.87|4445.47|1954
1645108810000|2022-02-17 14:40:10|4446.74|4446.34|4444.87|4444.47|4446.74|4446.34|4444.87|4444.47|1025
1645108820000|2022-02-17 14:40:20|4445.24|4444.84|4444.87|4444.47|4445.37|4444.97|4443.87|4443.47|638
1645108830000|2022-02-17 14:40:30|4444.62|4444.22|4445.12|4444.72|4446.37|4445.97|4444.62|4444.22|490
1645108840000|2022-02-17 14:40:40|4445.37|4444.97|4444.12|4443.72|4445.87|4445.47|4443.62|4443.22|858
1645108850000|2022-02-17 14:40:50|4444.37|4443.97|4444.37|4443.97|4444.87|4444.47|4443.37|4442.97|558
1645108860000|2022-02-17 14:41:00|4444.49|4444.09|4444.12|4443.72|4444.49|4444.09|4442.87|4442.47|795
1645108870000|2022-02-17 14:41:10|4443.87|4443.47|4442.87|4442.47|4444.12|4443.72|4442.62|4442.22|612
1645108880000|2022-02-17 14:41:20|4442.99|4442.59|4440.87|4440.47|4443.12|4442.72|4440.87|4440.47|749
1645108890000|2022-02-17 14:41:30|4440.99|4440.59|4442.12|4441.72|4442.12|4441.72|4440.62|4440.22|571
1645108900000|2022-02-17 14:41:40|4441.99|4441.59|4441.37|4440.97|4442.12|4441.72|4441.37|4440.97|379
1645108910000|2022-02-17 14:41:50|4441.49|4441.09|4441.37|4440.97|4441.62|4441.22|4440.62|4440.22|468
1645108920000|2022-02-17 14:42:00|4441.12|4440.72|4438.87|4438.47|4441.37|4440.97|4438.87|4438.47|845
1645108930000|2022-02-17 14:42:10|4439.37|4438.97|4440.37|4439.97|4440.37|4439.97|4439.12|4438.72|766
1645108940000|2022-02-17 14:42:20|4440.24|4439.84|4440.37|4439.97|4441.12|4440.72|4440.12|4439.72|594
1645108950000|2022-02-17 14:42:30|4440.12|4439.72|4439.12|4438.72|4441.87|4441.47|4439.12|4438.72|689
1645108960000|2022-02-17 14:42:40|4438.87|4438.47|4438.49|4438.09|4439.12|4438.72|4438.37|4437.97|570
1645108970000|2022-02-17 14:42:50|4438.37|4437.97|4437.12|4436.72|4438.37|4437.97|4436.12|4435.72|2541
1645108980000|2022-02-17 14:43:00|4437.37|4436.97|4439.37|4438.97|4439.37|4438.97|4437.24|4436.84|844
1645108990000|2022-02-17 14:43:10|4439.49|4439.09|4436.87|4436.47|4439.87|4439.47|4436.87|4436.47|840
1645109000000|2022-02-17 14:43:20|4436.62|4436.22|4434.37|4433.97|4437.37|4436.97|4434.37|4433.97|4284
1645109010000|2022-02-17 14:43:30|4434.87|4434.47|4436.62|4436.22|4436.87|4436.47|4434.87|4434.47|1521
1645109020000|2022-02-17 14:43:40|4436.49|4436.09|4436.37|4435.97|4436.62|4436.22|4434.12|4433.72|1947
1645109030000|2022-02-17 14:43:50|4436.62|4436.22|4439.12|4438.72|4439.37|4438.97|4436.62|4436.22|1364
1645109040000|2022-02-17 14:44:00|4438.37|4437.97|4440.87|4440.47|4441.37|4440.97|4438.12|4437.72|1244
1645109050000|2022-02-17 14:44:10|4440.62|4440.22|4441.12|4440.72|4441.62|4441.22|4439.49|4439.09|891
1645109060000|2022-02-17 14:44:20|4440.99|4440.59|4440.87|4440.47|4441.62|4441.22|4440.12|4439.72|737
1645109070000|2022-02-17 14:44:30|4440.62|4440.22|4439.87|4439.47|4440.62|4440.22|4439.37|4438.97|485
1645109080000|2022-02-17 14:44:40|4440.24|4439.84|4440.12|4439.72|4440.87|4440.47|4439.24|4438.84|661
1645109090000|2022-02-17 14:44:50|4439.87|4439.47|4440.12|4439.72|4440.62|4440.22|4439.37|4438.97|325
1645109100000|2022-02-17 14:45:00|4440.87|4440.47|4436.12|4435.72|4441.12|4440.72|4436.12|4435.72|1488
1645109110000|2022-02-17 14:45:10|4436.37|4435.97|4437.87|4437.47|4438.12|4437.72|4436.37|4435.97|635
1645109120000|2022-02-17 14:45:20|4438.12|4437.72|4438.12|4437.72|4438.37|4437.97|4436.87|4436.47|504
1645109130000|2022-02-17 14:45:30|4438.37|4437.97|4438.62|4438.22|4439.12|4438.72|4438.12|4437.72|438
1645109140000|2022-02-17 14:45:40|4438.37|4437.97|4437.37|4436.97|4438.37|4437.97|4436.62|4436.22|621
1645109150000|2022-02-17 14:45:50|4437.12|4436.72|4436.12|4435.72|4437.37|4436.97|4435.37|4434.97|848
1645109160000|2022-02-17 14:46:00|4435.87|4435.47|4434.62|4434.22|4435.87|4435.47|4433.62|4433.22|1691
1645109170000|2022-02-17 14:46:10|4434.87|4434.47|4434.62|4434.22|4434.87|4434.47|4433.62|4433.22|1756
1645109180000|2022-02-17 14:46:20|4435.12|4434.72|4434.37|4433.97|4435.37|4434.97|4434.12|4433.72|1106
1645109190000|2022-02-17 14:46:30|4434.62|4434.22|4432.12|4431.72|4434.62|4434.22|4432.12|4431.72|1937
1645109200000|2022-02-17 14:46:40|4432.24|4431.84|4431.62|4431.22|4432.62|4432.22|4431.62|4431.22|919
1645109210000|2022-02-17 14:46:50|4431.37|4430.97|4431.62|4431.22|4432.37|4431.97|4431.37|4430.97|1358
1645109220000|2022-02-17 14:47:00|4431.37|4430.97|4433.24|4432.84|4433.62|4433.22|4431.12|4430.72|2464
1645109230000|2022-02-17 14:47:10|4433.12|4432.72|4432.87|4432.47|4434.12|4433.72|4432.62|4432.22|867
1645109240000|2022-02-17 14:47:20|4432.62|4432.22|4433.62|4433.22|4433.87|4433.47|4432.37|4431.97|474
1645109250000|2022-02-17 14:47:30|4433.24|4432.84|4432.12|4431.72|4434.12|4433.72|4432.12|4431.72|1694
1645109260000|2022-02-17 14:47:40|4432.24|4431.84|4431.62|4431.22|4432.49|4432.09|4431.62|4431.22|637
1645109270000|2022-02-17 14:47:50|4431.37|4430.97|4432.62|4432.22|4432.62|4432.22|4431.37|4430.97|801
1645109280000|2022-02-17 14:48:00|4432.37|4431.97|4432.62|4432.22|4433.24|4432.84|4431.87|4431.47|1040
1645109290000|2022-02-17 14:48:10|4432.49|4432.09|4432.87|4432.47|4432.87|4432.47|4431.62|4431.22|490
1645109300000|2022-02-17 14:48:20|4432.62|4432.22|4431.62|4431.22|4432.62|4432.22|4431.62|4431.22|356
1645109310000|2022-02-17 14:48:30|4431.87|4431.47|4431.12|4430.72|4432.62|4432.22|4431.12|4430.72|1315
1645109320000|2022-02-17 14:48:40|4428.37|4427.97|4429.62|4429.22|4429.62|4429.22|4427.49|4427.09|4274
1645109330000|2022-02-17 14:48:50|4429.37|4428.97|4429.87|4429.47|4429.87|4429.47|4428.87|4428.47|687
1645109340000|2022-02-17 14:49:00|4429.74|4429.34|4431.87|4431.47|4432.12|4431.72|4429.62|4429.22|1121
1645109350000|2022-02-17 14:49:10|4431.62|4431.22|4432.12|4431.72|4432.37|4431.97|4431.12|4430.72|436
1645109360000|2022-02-17 14:49:20|4431.99|4431.59|4431.12|4430.72|4432.37|4431.97|4430.87|4430.47|468
1645109370000|2022-02-17 14:49:30|4430.74|4430.34|4431.62|4431.22|4431.62|4431.22|4430.62|4430.22|441
1645109380000|2022-02-17 14:49:40|4431.37|4430.97|4431.12|4430.72|4432.12|4431.72|4430.87|4430.47|403
1645109390000|2022-02-17 14:49:50|4431.37|4430.97|4431.62|4431.22|4432.12|4431.72|4431.12|4430.72|279
1645109400000|2022-02-17 14:50:00|4431.87|4431.47|4430.12|4429.72|4431.87|4431.47|4429.87|4429.47|999
1645109410000|2022-02-17 14:50:10|4429.99|4429.59|4430.62|4430.22|4430.62|4430.22|4429.62|4429.22|451
1645109420000|2022-02-17 14:50:20|4430.37|4429.97|4430.37|4429.97|4430.62|4430.22|4429.37|4428.97|483
1645109430000|2022-02-17 14:50:30|4430.12|4429.72|4430.12|4429.72|4430.62|4430.22|4429.87|4429.47|303
1645109440000|2022-02-17 14:50:40|4429.87|4429.47|4429.12|4428.72|4429.87|4429.47|4428.37|4427.97|627
1645109450000|2022-02-17 14:50:50|4429.37|4428.97|4429.37|4428.97|4429.62|4429.22|4428.37|4427.97|492
1645109460000|2022-02-17 14:51:00|4429.49|4429.09|4427.62|4427.22|4429.74|4429.34|4427.37|4426.97|836
1645109470000|2022-02-17 14:51:10|4427.87|4427.47|4427.37|4426.97|4427.99|4427.59|4426.12|4425.72|2014
1645109480000|2022-02-17 14:51:20|4427.62|4427.22|4427.12|4426.72|4427.62|4427.22|4426.87|4426.47|599
1645109490000|2022-02-17 14:51:30|4426.87|4426.47|4426.62|4426.22|4427.12|4426.72|4426.37|4425.97|883
1645109500000|2022-02-17 14:51:40|4426.49|4426.09|4426.87|4426.47|4427.12|4426.72|4426.37|4425.97|524
1645109510000|2022-02-17 14:51:50|4426.62|4426.22|4424.12|4423.72|4426.62|4426.22|4424.12|4423.72|1904
1645109520000|2022-02-17 14:52:00|4423.87|4423.47|4423.37|4422.97|4424.37|4423.97|4423.37|4422.97|1782
1645109530000|2022-02-17 14:52:10|||||||||12
1645109540000|2022-02-17 14:52:20|4423.12|4422.72|4420.62|4420.22|4423.37|4422.97|4420.37|4419.97|3243
1645109550000|2022-02-17 14:52:30|4421.12|4420.72|4422.37|4421.97|4422.37|4421.97|4420.37|4419.97|1632
1645109560000|2022-02-17 14:52:40|4422.49|4422.09|4423.12|4422.72|4423.87|4423.47|4422.49|4422.09|1496
1645109570000|2022-02-17 14:52:50|4422.87|4422.47|4424.12|4423.72|4424.12|4423.72|4422.62|4422.22|684
1645109580000|2022-02-17 14:53:00|4423.87|4423.47|4423.62|4423.22|4424.37|4423.97|4423.12|4422.72|1068
1645109590000|2022-02-17 14:53:10|4423.87|4423.47|4423.87|4423.47|4423.87|4423.47|4422.87|4422.47|759
1645109600000|2022-02-17 14:53:20|4423.62|4423.22|4423.37|4422.97|4424.49|4424.09|4423.37|4422.97|647
1645109610000|2022-02-17 14:53:30|4423.62|4423.22|4423.12|4422.72|4423.62|4423.22|4422.87|4422.47|536
1645109620000|2022-02-17 14:53:40|4423.37|4422.97|4421.12|4420.72|4423.62|4423.22|4421.12|4420.72|1114
1645109630000|2022-02-17 14:53:50|4420.87|4420.47|4419.87|4419.47|4420.87|4420.47|4419.37|4418.97|1644
1645109640000|2022-02-17 14:54:00|4420.12|4419.72|4419.87|4419.47|4420.62|4420.22|4419.62|4419.22|1527
1645109650000|2022-02-17 14:54:10|4419.62|4419.22|4420.37|4419.97|4420.37|4419.97|4419.37|4418.97|1085
1645109660000|2022-02-17 14:54:20|4419.12|4418.72|4418.62|4418.22|4419.24|4418.84|4418.62|4418.22|1828
1645109670000|2022-02-17 14:54:30|4418.87|4418.47|4417.37|4416.97|4418.87|4418.47|4417.37|4416.97|1046
1645109680000|2022-02-17 14:54:40|4417.12|4416.72|4416.62|4416.22|4417.12|4416.72|4416.62|4416.22|801
1645109690000|2022-02-17 14:54:50|4416.87|4416.47|4417.62|4417.22|4417.62|4417.22|4415.37|4414.97|2572
1645109700000|2022-02-17 14:55:00|4417.87|4417.47|4418.37|4417.97|4418.62|4418.22|4416.87|4416.47|1485
1645109710000|2022-02-17 14:55:10|4418.12|4417.72|4419.87|4419.47|4419.87|4419.47|4418.12|4417.72|1375
1645109720000|2022-02-17 14:55:20|4419.37|4418.97|4419.62|4419.22|4420.62|4420.22|4419.12|4418.72|1212
1645109730000|2022-02-17 14:55:30|4419.87|4419.47|4419.12|4418.72|4419.87|4419.47|4419.12|4418.72|604
1645109740000|2022-02-17 14:55:40|4419.37|4418.97|4418.87|4418.47|4419.37|4418.97|4418.62|4418.22|519
1645109750000|2022-02-17 14:55:50|4418.62|4418.22|4418.62|4418.22|4418.87|4418.47|4418.12|4417.72|749
1645109760000|2022-02-17 14:56:00|4418.87|4418.47|4418.12|4417.72|4418.87|4418.47|4417.87|4417.47|899
1645109770000|2022-02-17 14:56:10|4417.87|4417.47|4418.62|4418.22|4418.62|4418.22|4416.87|4416.47|833
1645109780000|2022-02-17 14:56:20|4419.12|4418.72|4415.87|4415.47|4419.37|4418.97|4415.62|4415.22|1755
1645109790000|2022-02-17 14:56:30|4415.74|4415.34|4418.12|4417.72|4418.37|4417.97|4415.62|4415.22|1514
1645109800000|2022-02-17 14:56:40|4417.87|4417.47|4418.12|4417.72|4418.62|4418.22|4417.37|4416.97|1393
1645109810000|2022-02-17 14:56:50|4417.87|4417.47|4417.87|4417.47|4418.37|4417.97|4417.12|4416.72|649
1645109820000|2022-02-17 14:57:00|4417.62|4417.22|4418.12|4417.72|4418.37|4417.97|4416.74|4416.34|697
1645109830000|2022-02-17 14:57:10|4417.87|4417.47|4418.12|4417.72|4418.12|4417.72|4415.87|4415.47|994
1645109840000|2022-02-17 14:57:20|4417.99|4417.59|4418.87|4418.47|4419.24|4418.84|4417.99|4417.59|805
1645109850000|2022-02-17 14:57:30|4418.74|4418.34|4419.37|4418.97|4419.37|4418.97|4417.99|4417.59|882
1645109860000|2022-02-17 14:57:40|4419.62|4419.22|4419.37|4418.97|4419.87|4419.47|4418.87|4418.47|746
1645109870000|2022-02-17 14:57:50|4419.24|4418.84|4420.12|4419.72|4420.12|4419.72|4419.12|4418.72|685
1645109880000|2022-02-17 14:58:00|4420.37|4419.97|4419.99|4419.59|4420.62|4420.22|4419.37|4418.97|1211
1645109890000|2022-02-17 14:58:10|4420.12|4419.72|4421.12|4420.72|4421.37|4420.97|4420.12|4419.72|1058
1645109900000|2022-02-17 14:58:20|4420.62|4420.22|4420.12|4419.72|4420.87|4420.47|4419.37|4418.97|731
1645109910000|2022-02-17 14:58:30|4420.24|4419.84|4419.87|4419.47|4420.62|4420.22|4419.37|4418.97|687
1645109920000|2022-02-17 14:58:40|4419.62|4419.22|4419.24|4418.84|4419.62|4419.22|4418.87|4418.47|696
1645109930000|2022-02-17 14:58:50|4419.37|4418.97|4417.74|4417.34|4419.62|4419.22|4417.62|4417.22|886
1645109940000|2022-02-17 14:59:00|4417.87|4417.47|4417.87|4417.47|4418.12|4417.72|4416.62|4416.22|1116
1645109950000|2022-02-17 14:59:10|4417.99|4417.59|4417.62|4417.22|4417.99|4417.59|4416.62|4416.22|585
1645109960000|2022-02-17 14:59:20|4417.87|4417.47|4417.37|4416.97|4417.87|4417.47|4416.87|4416.47|523
1645109970000|2022-02-17 14:59:30|4417.49|4417.09|4416.37|4415.97|4417.62|4417.22|4415.87|4415.47|711
1645109980000|2022-02-17 14:59:40|4416.62|4416.22|4417.12|4416.72|4417.12|4416.72|4416.37|4415.97|552
1645109990000|2022-02-17 14:59:50|4417.24|4416.84|4417.37|4416.97|4417.87|4417.47|4416.87|4416.47|534
1645110000000|2022-02-17 15:00:00|4417.87|4417.47|4415.62|4415.22|4417.87|4417.47|4414.87|4414.47|2094
1645110010000|2022-02-17 15:00:10|4415.37|4414.97|4414.87|4414.47|4416.62|4416.22|4414.62|4414.22|1222
1645110020000|2022-02-17 15:00:20|4415.12|4414.72|4415.12|4414.72|4415.37|4414.97|4414.12|4413.72|1722
1645110030000|2022-02-17 15:00:30|4415.37|4414.97|4415.62|4415.22|4416.12|4415.72|4415.37|4414.97|855
1645110040000|2022-02-17 15:00:40|4415.37|4414.97|4415.62|4415.22|4415.87|4415.47|4413.87|4413.47|925
1645110050000|2022-02-17 15:00:50|4415.12|4414.72|4414.37|4413.97|4415.12|4414.72|4413.62|4413.22|1060
1645110060000|2022-02-17 15:01:00|4413.99|4413.59|4413.87|4413.47|4414.37|4413.97|4412.87|4412.47|1003
1645110070000|2022-02-17 15:01:10|4414.12|4413.72|4415.62|4415.22|4415.62|4415.22|4413.87|4413.47|961
1645110080000|2022-02-17 15:01:20|4415.87|4415.47|4417.12|4416.72|4417.12|4416.72|4415.87|4415.47|930
1645110090000|2022-02-17 15:01:30|4417.37|4416.97|4417.62|4417.22|4418.37|4417.97|4417.12|4416.72|1398
1645110100000|2022-02-17 15:01:40|4417.37|4416.97|4416.37|4415.97|4417.74|4417.34|4416.37|4415.97|502
1645110110000|2022-02-17 15:01:50|4416.49|4416.09|4416.12|4415.72|4416.62|4416.22|4415.87|4415.47|615
1645110120000|2022-02-17 15:02:00|4416.37|4415.97|4417.62|4417.22|4418.12|4417.72|4416.37|4415.97|952
1645110130000|2022-02-17 15:02:10|4417.37|4416.97|4417.87|4417.47|4418.12|4417.72|4416.62|4416.22|775
1645110140000|2022-02-17 15:02:20|4417.62|4417.22|4418.87|4418.47|4418.87|4418.47|4417.37|4416.97|713
1645110150000|2022-02-17 15:02:30|4418.62|4418.22|4418.62|4418.22|4419.24|4418.84|4417.99|4417.59|876
1645110160000|2022-02-17 15:02:40|4418.37|4417.97|4419.37|4418.97|4419.62|4419.22|4418.12|4417.72|539
1645110170000|2022-02-17 15:02:50|4419.12|4418.72|4418.12|4417.72|4419.12|4418.72|4417.62|4417.22|592
1645110180000|2022-02-17 15:03:00|4418.87|4418.47|4420.12|4419.72|4420.37|4419.97|4418.87|4418.47|1203
1645110190000|2022-02-17 15:03:10|4419.87|4419.47|4419.12|4418.72|4420.24|4419.84|4418.87|4418.47|563
1645110200000|2022-02-17 15:03:20|4418.87|4418.47|4420.24|4419.84|4420.37|4419.97|4418.87|4418.47|688
1645110210000|2022-02-17 15:03:30|4420.37|4419.97|4421.37|4420.97|4422.12|4421.72|4419.87|4419.47|1210
1645110220000|2022-02-17 15:03:40|4421.12|4420.72|4419.87|4419.47|4421.12|4420.72|4419.87|4419.47|953
1645110230000|2022-02-17 15:03:50|4420.12|4419.72|4420.12|4419.72|4420.87|4420.47|4419.87|4419.47|499
1645110240000|2022-02-17 15:04:00|4419.37|4418.97|4419.37|4418.97|4420.37|4419.97|4419.12|4418.72|1011
1645110250000|2022-02-17 15:04:10|4419.62|4419.22|4420.62|4420.22|4420.87|4420.47|4419.62|4419.22|828
1645110260000|2022-02-17 15:04:20|4420.37|4419.97|4420.12|4419.72|4420.37|4419.97|4419.62|4419.22|731
1645110270000|2022-02-17 15:04:30|4419.99|4419.59|4419.37|4418.97|4420.37|4419.97|4419.37|4418.97|462
1645110280000|2022-02-17 15:04:40|4419.62|4419.22|4419.49|4419.09|4420.37|4419.97|4419.37|4418.97|424
1645110290000|2022-02-17 15:04:50|4419.37|4418.97|4419.12|4418.72|4419.37|4418.97|4418.87|4418.47|826
1645110300000|2022-02-17 15:05:00|4418.99|4418.59|4418.37|4417.97|4419.24|4418.84|4417.62|4417.22|890
1645110310000|2022-02-17 15:05:10|4418.62|4418.22|4419.24|4418.84|4419.62|4419.22|4418.62|4418.22|563
1645110320000|2022-02-17 15:05:20|4419.37|4418.97|4419.12|4418.72|4419.37|4418.97|4418.74|4418.34|398
1645110330000|2022-02-17 15:05:30|4418.87|4418.47|4418.87|4418.47|4419.12|4418.72|4417.62|4417.22|564
1645110340000|2022-02-17 15:05:40|4418.62|4418.22|4419.12|4418.72|4419.37|4418.97|4418.37|4417.97|387
1645110350000|2022-02-17 15:05:50|4418.99|4418.59|4419.87|4419.47|4419.99|4419.59|4418.87|4418.47|518
1645110360000|2022-02-17 15:06:00|4419.99|4419.59|4419.62|4419.22|4420.12|4419.72|4419.12|4418.72|541
1645110370000|2022-02-17 15:06:10|4419.37|4418.97|4421.87|4421.47|4421.87|4421.47|4419.37|4418.97|870
1645110380000|2022-02-17 15:06:20|4422.12|4421.72|4421.37|4420.97|4422.37|4421.97|4420.87|4420.47|1376
1645110390000|2022-02-17 15:06:30|4421.62|4421.22|4422.37|4421.97|4423.12|4422.72|4421.12|4420.72|1541
1645110400000|2022-02-17 15:06:40|4422.62|4422.22|4422.12|4421.72|4422.62|4422.22|4422.12|4421.72|461
1645110410000|2022-02-17 15:06:50|4422.37|4421.97|4422.74|4422.34|4423.62|4423.22|4422.37|4421.97|797
1645110420000|2022-02-17 15:07:00|4422.62|4422.22|4421.62|4421.22|4422.74|4422.34|4421.37|4420.97|580
1645110430000|2022-02-17 15:07:10|4421.12|4420.72|4421.74|4421.34|4421.87|4421.47|4421.12|4420.72|530
1645110440000|2022-02-17 15:07:20|4421.62|4421.22|4421.12|4420.72|4421.74|4421.34|4420.87|4420.47|440
1645110450000|2022-02-17 15:07:30|4421.24|4420.84|4420.62|4420.22|4421.37|4420.97|4420.37|4419.97|463
1645110460000|2022-02-17 15:07:40|4420.37|4419.97|4421.62|4421.22|4421.74|4421.34|4420.37|4419.97|621
1645110470000|2022-02-17 15:07:50|4421.87|4421.47|4421.37|4420.97|4421.87|4421.47|4420.87|4420.47|519
1645110480000|2022-02-17 15:08:00|4421.12|4420.72|4420.62|4420.22|4421.62|4421.22|4420.62|4420.22|366
1645110490000|2022-02-17 15:08:10|4420.87|4420.47|4421.12|4420.72|4421.37|4420.97|4420.62|4420.22|404
1645110500000|2022-02-17 15:08:20|4420.99|4420.59|4420.62|4420.22|4421.12|4420.72|4420.37|4419.97|310
1645110510000|2022-02-17 15:08:30|4420.37|4419.97|4420.12|4419.72|4420.37|4419.97|4419.87|4419.47|620
1645110520000|2022-02-17 15:08:40|4419.87|4419.47|4421.12|4420.72|4421.12|4420.72|4419.87|4419.47|716
1645110530000|2022-02-17 15:08:50|4420.87|4420.47|4420.62|4420.22|4421.12|4420.72|4420.37|4419.97|233
1645110540000|2022-02-17 15:09:00|4420.87|4420.47|4420.37|4419.97|4421.12|4420.72|4420.12|4419.72|387
1645110550000|2022-02-17 15:09:10|4420.12|4419.72|4419.12|4418.72|4420.12|4419.72|4418.87|4418.47|656
1645110560000|2022-02-17 15:09:20|4418.87|4418.47|4418.87|4418.47|4419.37|4418.97|4418.62|4418.22|613
1645110570000|2022-02-17 15:09:30|4419.37|4418.97|4423.12|4422.72|4423.62|4423.22|4419.12|4418.72|3594
1645110580000|2022-02-17 15:09:40|4423.49|4423.09|4419.37|4418.97|4424.12|4423.72|4419.37|4418.97|2052
1645110590000|2022-02-17 15:09:50|4419.49|4419.09|4419.87|4419.47|4419.87|4419.47|4418.62|4418.22|2620
1645110600000|2022-02-17 15:10:00|4419.69|4419.29|4418.94|4418.54|4419.69|4419.29|4418.69|4418.29|660
1645110610000|2022-02-17 15:10:10|4419.06|4418.66|4420.69|4420.29|4420.94|4420.54|4417.94|4417.54|892
1645110620000|2022-02-17 15:10:20|4420.94|4420.54|4420.94|4420.54|4421.94|4421.54|4420.69|4420.29|631
1645110630000|2022-02-17 15:10:30|4421.06|4420.66|4420.69|4420.29|4421.19|4420.79|4420.19|4419.79|323
1645110640000|2022-02-17 15:10:40|4420.94|4420.54|4420.94|4420.54|4421.19|4420.79|4420.69|4420.29|347
1645110650000|2022-02-17 15:10:50|4420.69|4420.29|4419.69|4419.29|4421.69|4421.29|4419.69|4419.29|954
1645110660000|2022-02-17 15:11:00|4419.31|4418.91|4419.44|4419.04|4419.69|4419.29|4418.69|4418.29|528
1645110670000|2022-02-17 15:11:10|4419.19|4418.79|4419.94|4419.54|4420.69|4420.29|4419.19|4418.79|404
1645110680000|2022-02-17 15:11:20|4420.19|4419.79|4419.81|4419.41|4420.19|4419.79|4419.19|4418.79|270
1645110690000|2022-02-17 15:11:30|4419.56|4419.16|4419.44|4419.04|4419.69|4419.29|4418.94|4418.54|230
1645110700000|2022-02-17 15:11:40|4419.69|4419.29|4419.19|4418.79|4419.94|4419.54|4418.94|4418.54|217
1645110710000|2022-02-17 15:11:50|4419.06|4418.66|4418.94|4418.54|4419.44|4419.04|4418.94|4418.54|192
1645110720000|2022-02-17 15:12:00|4418.69|4418.29|4419.69|4419.29|4419.94|4419.54|4418.69|4418.29|746
1645110730000|2022-02-17 15:12:10|4419.81|4419.41|4421.19|4420.79|4421.19|4420.79|4419.69|4419.29|410
1645110740000|2022-02-17 15:12:20|4420.94|4420.54|4421.69|4421.29|4421.94|4421.54|4420.69|4420.29|522
1645110750000|2022-02-17 15:12:30|4422.19|4421.79|4422.06|4421.66|4422.19|4421.79|4421.69|4421.29|337
1645110760000|2022-02-17 15:12:40|4421.94|4421.54|4420.19|4419.79|4422.19|4421.79|4420.19|4419.79|535
1645110770000|2022-02-17 15:12:50|4420.06|4419.66|4420.19|4419.79|4420.44|4420.04|4419.81|4419.41|520
1645110780000|2022-02-17 15:13:00|4419.94|4419.54|4419.69|4419.29|4420.44|4420.04|4419.69|4419.29|358
1645110790000|2022-02-17 15:13:10|4419.94|4419.54|4419.69|4419.29|4419.94|4419.54|4419.44|4419.04|301
1645110800000|2022-02-17 15:13:20|4419.81|4419.41|4420.56|4420.16|4420.94|4420.54|4419.69|4419.29|291
1645110810000|2022-02-17 15:13:30|4420.44|4420.04|4420.44|4420.04|4420.69|4420.29|4420.19|4419.79|300
1645110820000|2022-02-17 15:13:40|4420.69|4420.29|4422.19|4421.79|4422.69|4422.29|4420.69|4420.29|685
1645110830000|2022-02-17 15:13:50|4421.94|4421.54|4422.19|4421.79|4422.44|4422.04|4421.94|4421.54|240
1645110840000|2022-02-17 15:14:00|4421.94|4421.54|4422.94|4422.54|4423.19|4422.79|4421.19|4420.79|581
1645110850000|2022-02-17 15:14:10|4423.06|4422.66|4423.94|4423.54|4424.94|4424.54|4422.94|4422.54|1214
1645110860000|2022-02-17 15:14:20|4423.69|4423.29|4423.44|4423.04|4424.19|4423.79|4422.69|4422.29|545
1645110870000|2022-02-17 15:14:30|4423.56|4423.16|4424.44|4424.04|4425.19|4424.79|4423.44|4423.04|861
1645110880000|2022-02-17 15:14:40|4424.56|4424.16|4425.94|4425.54|4425.94|4425.54|4424.56|4424.16|1031
1645110890000|2022-02-17 15:14:50|4425.69|4425.29|4425.44|4425.04|4425.69|4425.29|4425.19|4424.79|331
1645110900000|2022-02-17 15:15:00|4425.19|4424.79|4424.69|4424.29|4425.44|4425.04|4423.94|4423.54|536
1645110910000|2022-02-17 15:15:10|4424.94|4424.54|4425.44|4425.04|4425.69|4425.29|4424.94|4424.54|365
1645110920000|2022-02-17 15:15:20|4425.69|4425.29|4424.94|4424.54|4425.94|4425.54|4424.69|4424.29|815
1645110930000|2022-02-17 15:15:30|4424.69|4424.29|4423.69|4423.29|4425.19|4424.79|4423.69|4423.29|380
1645110940000|2022-02-17 15:15:40|4423.81|4423.41|4423.19|4422.79|4424.19|4423.79|4423.19|4422.79|437
1645110950000|2022-02-17 15:15:50|4423.31|4422.91|4423.19|4422.79|4423.56|4423.16|4422.94|4422.54|359
1645110960000|2022-02-17 15:16:00|4422.81|4422.41|4423.19|4422.79|4423.44|4423.04|4422.44|4422.04|600
1645110970000|2022-02-17 15:16:10|4423.44|4423.04|4422.19|4421.79|4423.44|4423.04|4421.94|4421.54|437
1645110980000|2022-02-17 15:16:20|4422.06|4421.66|4421.44|4421.04|4422.19|4421.79|4421.19|4420.79|500
1645110990000|2022-02-17 15:16:30|4421.19|4420.79|4420.44|4420.04|4421.31|4420.91|4419.94|4419.54|883
1645111000000|2022-02-17 15:16:40|4420.19|4419.79|4420.94|4420.54|4421.44|4421.04|4420.19|4419.79|466
1645111010000|2022-02-17 15:16:50|4420.81|4420.41|4420.69|4420.29|4421.44|4421.04|4420.44|4420.04|323
1645111020000|2022-02-17 15:17:00|4420.81|4420.41|4421.69|4421.29|4422.19|4421.79|4420.81|4420.41|422
1645111030000|2022-02-17 15:17:10|4421.19|4420.79|4420.94|4420.54|4421.19|4420.79|4420.19|4419.79|348
1645111040000|2022-02-17 15:17:20|4420.69|4420.29|4421.69|4421.29|4421.69|4421.29|4420.69|4420.29|270
1645111050000|2022-02-17 15:17:30|4421.94|4421.54|4421.69|4421.29|4422.19|4421.79|4421.44|4421.04|290
1645111060000|2022-02-17 15:17:40|4421.44|4421.04|4420.94|4420.54|4421.69|4421.29|4420.94|4420.54|295
1645111070000|2022-02-17 15:17:50|4420.69|4420.29|4421.19|4420.79|4421.19|4420.79|4420.44|4420.04|492
1645111080000|2022-02-17 15:18:00|4421.44|4421.04|4420.69|4420.29|4422.44|4422.04|4420.69|4420.29|713
1645111090000|2022-02-17 15:18:10|4420.94|4420.54|4420.69|4420.29|4421.19|4420.79|4420.44|4420.04|632
1645111100000|2022-02-17 15:18:20|4420.44|4420.04|4419.94|4419.54|4420.69|4420.29|4419.44|4419.04|709
1645111110000|2022-02-17 15:18:30|4420.19|4419.79|4419.94|4419.54|4420.19|4419.79|4419.31|4418.91|627
1645111120000|2022-02-17 15:18:40|4420.19|4419.79|4420.19|4419.79|4420.44|4420.04|4419.94|4419.54|492
1645111130000|2022-02-17 15:18:50|4420.06|4419.66|4419.44|4419.04|4420.19|4419.79|4419.19|4418.79|475
1645111140000|2022-02-17 15:19:00|4419.94|4419.54|4419.94|4419.54|4420.94|4420.54|4419.69|4419.29|763
1645111150000|2022-02-17 15:19:10|4420.06|4419.66|4419.69|4419.29|4420.44|4420.04|4419.69|4419.29|352
1645111160000|2022-02-17 15:19:20|4419.81|4419.41|4418.44|4418.04|4419.94|4419.54|4417.94|4417.54|1284
1645111170000|2022-02-17 15:19:30|4418.19|4417.79|4418.94|4418.54|4419.19|4418.79|4418.19|4417.79|385
1645111180000|2022-02-17 15:19:40|4418.69|4418.29|4418.19|4417.79|4418.69|4418.29|4417.69|4417.29|567
1645111190000|2022-02-17 15:19:50|4418.44|4418.04|4417.94|4417.54|4418.56|4418.16|4417.69|4417.29|438
1645111200000|2022-02-17 15:20:00|4417.69|4417.29|4417.44|4417.04|4417.94|4417.54|4417.19|4416.79|908
1645111210000|2022-02-17 15:20:10|4417.19|4416.79|4417.44|4417.04|4417.44|4417.04|4415.94|4415.54|1118
1645111220000|2022-02-17 15:20:20|4417.19|4416.79|4417.44|4417.04|4417.94|4417.54|4416.94|4416.54|519
1645111230000|2022-02-17 15:20:30|4417.19|4416.79|4416.19|4415.79|4417.69|4417.29|4416.19|4415.79|595
1645111240000|2022-02-17 15:20:40|4415.94|4415.54|4415.69|4415.29|4416.06|4415.66|4415.44|4415.04|938
1645111250000|2022-02-17 15:20:50|4415.44|4415.04|4414.19|4413.79|4415.44|4415.04|4414.19|4413.79|735
1645111260000|2022-02-17 15:21:00|4414.44|4414.04|4413.19|4412.79|4414.44|4414.04|4413.19|4412.79|1390
1645111270000|2022-02-17 15:21:10|4413.44|4413.04|4412.69|4412.29|4413.44|4413.04|4412.19|4411.79|1533
1645111280000|2022-02-17 15:21:20|4412.44|4412.04|4413.69|4413.29|4413.69|4413.29|4411.69|4411.29|1201
1645111290000|2022-02-17 15:21:30|4413.44|4413.04|4411.44|4411.04|4413.44|4413.04|4411.19|4410.79|1185
1645111300000|2022-02-17 15:21:40|4411.69|4411.29|4410.69|4410.29|4411.94|4411.54|4410.69|4410.29|1269
1645111310000|2022-02-17 15:21:50|4410.94|4410.54|4410.94|4410.54|4411.19|4410.79|4410.44|4410.04|905
1645111320000|2022-02-17 15:22:00|4410.44|4410.04|4411.69|4411.29|4412.69|4412.29|4410.44|4410.04|1638
1645111330000|2022-02-17 15:22:10|4411.94|4411.54|4412.94|4412.54|4413.19|4412.79|4411.69|4411.29|760
1645111340000|2022-02-17 15:22:20|4413.19|4412.79|4412.19|4411.79|4413.69|4413.29|4412.19|4411.79|750
1645111350000|2022-02-17 15:22:30|4412.44|4412.04|4412.94|4412.54|4413.06|4412.66|4411.94|4411.54|459
1645111360000|2022-02-17 15:22:40|4413.19|4412.79|4412.81|4412.41|4413.19|4412.79|4412.44|4412.04|544
1645111370000|2022-02-17 15:22:50|4412.94|4412.54|4411.69|4411.29|4413.44|4413.04|4411.69|4411.29|980
1645111380000|2022-02-17 15:23:00|4411.94|4411.54|4412.94|4412.54|4413.44|4413.04|4411.94|4411.54|679
1645111390000|2022-02-17 15:23:10|4413.19|4412.79|4412.19|4411.79|4413.44|4413.04|4411.94|4411.54|517
1645111400000|2022-02-17 15:23:20|4412.06|4411.66|4412.19|4411.79|4412.69|4412.29|4411.94|4411.54|442
1645111410000|2022-02-17 15:23:30|4411.94|4411.54|4412.19|4411.79|4412.94|4412.54|4411.69|4411.29|553
1645111420000|2022-02-17 15:23:40|4411.94|4411.54|4412.44|4412.04|4412.44|4412.04|4411.69|4411.29|282
1645111430000|2022-02-17 15:23:50|4412.69|4412.29|4412.94|4412.54|4413.19|4412.79|4412.19|4411.79|651
1645111440000|2022-02-17 15:24:00|4412.69|4412.29|4412.44|4412.04|4412.94|4412.54|4411.94|4411.54|371
1645111450000|2022-02-17 15:24:10|4412.19|4411.79|4412.44|4412.04|4412.44|4412.04|4411.44|4411.04|516
1645111460000|2022-02-17 15:24:20|4412.56|4412.16|4412.19|4411.79|4412.69|4412.29|4411.94|4411.54|418
1645111470000|2022-02-17 15:24:30|4412.44|4412.04|4412.19|4411.79|4412.69|4412.29|4411.69|4411.29|322
1645111480000|2022-02-17 15:24:40|4411.94|4411.54|4411.94|4411.54|4412.44|4412.04|4411.69|4411.29|479
1645111490000|2022-02-17 15:24:50|4412.19|4411.79|4413.19|4412.79|4413.94|4413.54|4412.19|4411.79|924
1645111500000|2022-02-17 15:25:00|4412.94|4412.54|4412.19|4411.79|4412.94|4412.54|4411.94|4411.54|458
1645111510000|2022-02-17 15:25:10|4411.94|4411.54|4410.69|4410.29|4412.31|4411.91|4410.44|4410.04|1067
1645111520000|2022-02-17 15:25:20|4410.44|4410.04|4409.94|4409.54|4410.69|4410.29|4409.19|4408.79|1226
1645111530000|2022-02-17 15:25:30|4409.44|4409.04|4409.94|4409.54|4410.19|4409.79|4409.44|4409.04|703
1645111540000|2022-02-17 15:25:40|4410.19|4409.79|4409.69|4409.29|4410.44|4410.04|4409.44|4409.04|605
1645111550000|2022-02-17 15:25:50|4409.94|4409.54|4409.94|4409.54|4410.19|4409.79|4409.44|4409.04|515
1645111560000|2022-02-17 15:26:00|4409.69|4409.29|4408.44|4408.04|4410.44|4410.04|4408.44|4408.04|1120
1645111570000|2022-02-17 15:26:10|4408.69|4408.29|4408.94|4408.54|4409.69|4409.29|4408.69|4408.29|563
1645111580000|2022-02-17 15:26:20|4408.69|4408.29|4409.94|4409.54|4410.19|4409.79|4408.69|4408.29|644
1645111590000|2022-02-17 15:26:30|4410.19|4409.79|4409.94|4409.54|4410.19|4409.79|4409.69|4409.29|350
1645111600000|2022-02-17 15:26:40|4409.81|4409.41|4409.31|4408.91|4410.19|4409.79|4409.19|4408.79|585
1645111610000|2022-02-17 15:26:50|4409.44|4409.04|4410.19|4409.79|4410.44|4410.04|4409.19|4408.79|412
1645111620000|2022-02-17 15:27:00|4409.94|4409.54|4409.94|4409.54|4410.19|4409.79|4409.19|4408.79|418
1645111630000|2022-02-17 15:27:10|4410.19|4409.79|4410.69|4410.29|4410.94|4410.54|4409.56|4409.16|781
1645111640000|2022-02-17 15:27:20|4410.44|4410.04|4410.69|4410.29|4411.19|4410.79|4410.44|4410.04|659
1645111650000|2022-02-17 15:27:30|4410.44|4410.04|4410.94|4410.54|4411.19|4410.79|4410.44|4410.04|326
1645111660000|2022-02-17 15:27:40|4411.19|4410.79|4411.44|4411.04|4411.94|4411.54|4411.19|4410.79|724
1645111670000|2022-02-17 15:27:50|4411.19|4410.79|4410.94|4410.54|4411.44|4411.04|4410.69|4410.29|599
1645111680000|2022-02-17 15:28:00|4410.69|4410.29|4410.94|4410.54|4411.19|4410.79|4409.69|4409.29|665
1645111690000|2022-02-17 15:28:10|4411.06|4410.66|4412.44|4412.04|4412.94|4412.54|4410.94|4410.54|892
1645111700000|2022-02-17 15:28:20|4412.69|4412.29|4412.44|4412.04|4412.69|4412.29|4412.19|4411.79|550
1645111710000|2022-02-17 15:28:30|4411.69|4411.29|4410.69|4410.29|4411.69|4411.29|4410.69|4410.29|671
1645111720000|2022-02-17 15:28:40|4410.94|4410.54|4410.94|4410.54|4410.94|4410.54|4410.19|4409.79|690
1645111730000|2022-02-17 15:28:50|4410.69|4410.29|4409.94|4409.54|4410.94|4410.54|4409.69|4409.29|684
1645111740000|2022-02-17 15:29:00|4409.69|4409.29|4409.69|4409.29|4410.19|4409.79|4409.44|4409.04|544
1645111750000|2022-02-17 15:29:10|4409.94|4409.54|4409.94|4409.54|4410.44|4410.04|4409.69|4409.29|307
1645111760000|2022-02-17 15:29:20|4410.19|4409.79|4409.94|4409.54|4410.44|4410.04|4409.69|4409.29|317
1645111770000|2022-02-17 15:29:30|4409.69|4409.29|4409.19|4408.79|4409.69|4409.29|4408.69|4408.29|607
1645111780000|2022-02-17 15:29:40|4409.44|4409.04|4409.19|4408.79|4409.69|4409.29|4409.06|4408.66|571
1645111790000|2022-02-17 15:29:50|4408.94|4408.54|4409.69|4409.29|4409.69|4409.29|4408.94|4408.54|647
1645111800000|2022-02-17 15:30:00|4409.19|4408.79|4408.56|4408.16|4409.44|4409.04|4407.44|4407.04|1852
1645111810000|2022-02-17 15:30:10|4408.69|4408.29|4407.69|4407.29|4408.69|4408.29|4407.69|4407.29|472
1645111820000|2022-02-17 15:30:20|4407.94|4407.54|4410.44|4410.04|4410.44|4410.04|4407.94|4407.54|981
1645111830000|2022-02-17 15:30:30|4410.19|4409.79|4410.94|4410.54|4411.19|4410.79|4409.94|4409.54|1018
1645111840000|2022-02-17 15:30:40|4411.19|4410.79|4411.69|4411.29|4412.19|4411.79|4411.19|4410.79|1244
1645111850000|2022-02-17 15:30:50|4411.44|4411.04|4411.94|4411.54|4411.94|4411.54|4410.44|4410.04|627
1645111860000|2022-02-17 15:31:00|4411.69|4411.29|4413.44|4413.04|4413.44|4413.04|4411.44|4411.04|611
1645111870000|2022-02-17 15:31:10|4413.19|4412.79|4412.94|4412.54|4413.69|4413.29|4412.94|4412.54|795
1645111880000|2022-02-17 15:31:20|4413.19|4412.79|4413.19|4412.79|4413.44|4413.04|4412.69|4412.29|602
1645111890000|2022-02-17 15:31:30|4412.94|4412.54|4412.94|4412.54|4413.19|4412.79|4412.44|4412.04|391
1645111900000|2022-02-17 15:31:40|4413.19|4412.79|4412.94|4412.54|4413.69|4413.29|4412.94|4412.54|401
1645111910000|2022-02-17 15:31:50|4413.19|4412.79|4413.94|4413.54|4414.19|4413.79|4412.69|4412.29|544
1645111920000|2022-02-17 15:32:00|4414.19|4413.79|4414.19|4413.79|4414.19|4413.79|4412.94|4412.54|633
1645111930000|2022-02-17 15:32:10|4413.94|4413.54|4413.94|4413.54|4414.19|4413.79|4413.44|4413.04|773
1645111940000|2022-02-17 15:32:20|4413.69|4413.29|4413.94|4413.54|4414.19|4413.79|4413.44|4413.04|573
1645111950000|2022-02-17 15:32:30|4414.19|4413.79|4414.69|4414.29|4415.44|4415.04|4414.06|4413.66|654
1645111960000|2022-02-17 15:32:40|4414.44|4414.04|4413.69|4413.29|4414.69|4414.29|4413.19|4412.79|604
1645111970000|2022-02-17 15:32:50|4413.44|4413.04|4413.19|4412.79|4413.69|4413.29|4413.19|4412.79|481
1645111980000|2022-02-17 15:33:00|4413.31|4412.91|4412.69|4412.29|4413.31|4412.91|4412.44|4412.04|865
1645111990000|2022-02-17 15:33:10|4412.94|4412.54|4413.06|4412.66|4413.19|4412.79|4412.44|4412.04|345
1645112000000|2022-02-17 15:33:20|4412.94|4412.54|4413.19|4412.79|4413.44|4413.04|4412.69|4412.29|315
1645112010000|2022-02-17 15:33:30|4413.44|4413.04|4413.19|4412.79|4413.94|4413.54|4413.19|4412.79|546
1645112020000|2022-02-17 15:33:40|4413.44|4413.04|4413.44|4413.04|4413.69|4413.29|4412.69|4412.29|445
1645112030000|2022-02-17 15:33:50|4413.56|4413.16|4412.19|4411.79|4413.56|4413.16|4411.94|4411.54|367
1645112040000|2022-02-17 15:34:00|4411.94|4411.54|4412.44|4412.04|4412.81|4412.41|4411.94|4411.54|670
1645112050000|2022-02-17 15:34:10|4412.69|4412.29|4413.19|4412.79|4413.19|4412.79|4412.44|4412.04|208
1645112060000|2022-02-17 15:34:20|4412.94|4412.54|4412.94|4412.54|4412.94|4412.54|4412.44|4412.04|249
1645112070000|2022-02-17 15:34:30|4413.06|4412.66|4413.44|4413.04|4413.69|4413.29|4412.94|4412.54|832
1645112080000|2022-02-17 15:34:40|4413.19|4412.79|4412.69|4412.29|4413.19|4412.79|4412.69|4412.29|177
1645112090000|2022-02-17 15:34:50|4412.94|4412.54|4412.44|4412.04|4412.94|4412.54|4412.44|4412.04|187
1645112100000|2022-02-17 15:35:00|4412.19|4411.79|4411.69|4411.29|4412.19|4411.79|4410.94|4410.54|750
1645112110000|2022-02-17 15:35:10|4411.44|4411.04|4412.19|4411.79|4412.31|4411.91|4411.44|4411.04|277
1645112120000|2022-02-17 15:35:20|4412.06|4411.66|4412.44|4412.04|4413.19|4412.79|4412.06|4411.66|696
1645112130000|2022-02-17 15:35:30|4412.56|4412.16|4410.94|4410.54|4412.69|4412.29|4410.94|4410.54|431
1645112140000|2022-02-17 15:35:40|4410.69|4410.29|4411.19|4410.79|4411.44|4411.04|4410.69|4410.29|498
1645112150000|2022-02-17 15:35:50|4410.94|4410.54|4411.69|4411.29|4411.94|4411.54|4410.69|4410.29|325
1645112160000|2022-02-17 15:36:00|4411.44|4411.04|4412.19|4411.79|4412.44|4412.04|4411.44|4411.04|621
1645112170000|2022-02-17 15:36:10|4412.31|4411.91|4412.44|4412.04|4412.44|4412.04|4411.69|4411.29|229
1645112180000|2022-02-17 15:36:20|4412.19|4411.79|4412.94|4412.54|4413.19|4412.79|4412.19|4411.79|306
1645112190000|2022-02-17 15:36:30|4412.69|4412.29|4412.94|4412.54|4413.94|4413.54|4412.69|4412.29|387
1645112200000|2022-02-17 15:36:40|4413.19|4412.79|4412.19|4411.79|4413.44|4413.04|4412.19|4411.79|233
1645112210000|2022-02-17 15:36:50|4411.94|4411.54|4411.94|4411.54|4412.19|4411.79|4411.81|4411.41|207
1645112220000|2022-02-17 15:37:00|4411.69|4411.29|4411.44|4411.04|4412.69|4412.29|4411.19|4410.79|497
1645112230000|2022-02-17 15:37:10|4411.19|4410.79|4411.19|4410.79|4411.69|4411.29|4411.19|4410.79|374
1645112240000|2022-02-17 15:37:20|4410.94|4410.54|4410.56|4410.16|4410.94|4410.54|4409.94|4409.54|661
1645112250000|2022-02-17 15:37:30|4410.69|4410.29|4411.69|4411.29|4411.69|4411.29|4410.69|4410.29|358
1645112260000|2022-02-17 15:37:40|4411.44|4411.04|4411.56|4411.16|4412.19|4411.79|4411.44|4411.04|235
1645112270000|2022-02-17 15:37:50|4411.44|4411.04|4411.94|4411.54|4411.94|4411.54|4411.19|4410.79|165
1645112280000|2022-02-17 15:38:00|4412.19|4411.79|4412.44|4412.04|4412.44|4412.04|4411.69|4411.29|231
1645112290000|2022-02-17 15:38:10|4412.31|4411.91|4412.19|4411.79|4412.31|4411.91|4411.69|4411.29|155
1645112300000|2022-02-17 15:38:20|4411.94|4411.54|4412.69|4412.29|4412.94|4412.54|4411.94|4411.54|338
1645112310000|2022-02-17 15:38:30|4412.44|4412.04|4413.44|4413.04|4413.44|4413.04|4412.44|4412.04|410
1645112320000|2022-02-17 15:38:40|4413.69|4413.29|4413.69|4413.29|4414.44|4414.04|4413.56|4413.16|419
1645112330000|2022-02-17 15:38:50|4413.44|4413.04|4412.44|4412.04|4413.44|4413.04|4411.94|4411.54|417
1645112340000|2022-02-17 15:39:00|4412.31|4411.91|4413.69|4413.29|4413.94|4413.54|4412.19|4411.79|512
1645112350000|2022-02-17 15:39:10|4413.94|4413.54|4413.81|4413.41|4413.94|4413.54|4413.44|4413.04|413
1645112360000|2022-02-17 15:39:20|4413.69|4413.29|4414.69|4414.29|4414.69|4414.29|4413.44|4413.04|991
1645112370000|2022-02-17 15:39:30|4414.94|4414.54|4414.69|4414.29|4414.94|4414.54|4414.69|4414.29|524
1645112380000|2022-02-17 15:39:40|4414.94|4414.54|4414.69|4414.29|4414.94|4414.54|4414.44|4414.04|620
1645112390000|2022-02-17 15:39:50|4414.44|4414.04|4414.44|4414.04|4414.94|4414.54|4414.44|4414.04|892
1645112400000|2022-02-17 15:40:00|4413.94|4413.54|4413.31|4412.91|4414.19|4413.79|4413.31|4412.91|1027
1645112410000|2022-02-17 15:40:10|4413.19|4412.79|4412.94|4412.54|4413.94|4413.54|4412.44|4412.04|724
1645112420000|2022-02-17 15:40:20|4412.69|4412.29|4413.69|4413.29|4414.19|4413.79|4412.69|4412.29|382
1645112430000|2022-02-17 15:40:30|4413.94|4413.54|4412.44|4412.04|4413.94|4413.54|4412.44|4412.04|457
1645112440000|2022-02-17 15:40:40|4412.19|4411.79|4411.94|4411.54|4412.44|4412.04|4411.69|4411.29|529
1645112450000|2022-02-17 15:40:50|4411.69|4411.29|4411.94|4411.54|4412.19|4411.79|4411.44|4411.04|391
1645112460000|2022-02-17 15:41:00|4411.69|4411.29|4413.69|4413.29|4413.69|4413.29|4411.69|4411.29|754
1645112470000|2022-02-17 15:41:10|4413.94|4413.54|4414.44|4414.04|4414.44|4414.04|4413.94|4413.54|352
1645112480000|2022-02-17 15:41:20|4414.19|4413.79|4414.44|4414.04|4414.94|4414.54|4414.19|4413.79|276
1645112490000|2022-02-17 15:41:30|4414.31|4413.91|4414.94|4414.54|4414.94|4414.54|4414.19|4413.79|264
1645112500000|2022-02-17 15:41:40|4414.69|4414.29|4413.94|4413.54|4414.94|4414.54|4413.94|4413.54|350
1645112510000|2022-02-17 15:41:50|4414.19|4413.79|4413.94|4413.54|4414.44|4414.04|4413.69|4413.29|311
1645112520000|2022-02-17 15:42:00|4413.69|4413.29|4414.44|4414.04|4414.44|4414.04|4413.19|4412.79|366
1645112530000|2022-02-17 15:42:10|4414.31|4413.91|4414.19|4413.79|4414.69|4414.29|4414.19|4413.79|239
1645112540000|2022-02-17 15:42:20|4413.94|4413.54|4414.19|4413.79|4414.19|4413.79|4413.94|4413.54|225
1645112550000|2022-02-17 15:42:30|4414.44|4414.04|4414.69|4414.29|4414.94|4414.54|4414.44|4414.04|346
1645112560000|2022-02-17 15:42:40|4414.44|4414.04|4413.94|4413.54|4414.94|4414.54|4413.69|4413.29|720
1645112570000|2022-02-17 15:42:50|4414.19|4413.79|4414.44|4414.04|4414.94|4414.54|4414.19|4413.79|198
1645112580000|2022-02-17 15:43:00|4414.69|4414.29|4414.69|4414.29|4414.94|4414.54|4414.44|4414.04|343
1645112590000|2022-02-17 15:43:10|4414.94|4414.54|4414.69|4414.29|4415.44|4415.04|4414.69|4414.29|551
1645112600000|2022-02-17 15:43:20|4414.44|4414.04|4414.69|4414.29|4414.94|4414.54|4414.44|4414.04|255
1645112610000|2022-02-17 15:43:30|4414.94|4414.54|4414.94|4414.54|4415.69|4415.29|4414.69|4414.29|729
1645112620000|2022-02-17 15:43:40|4415.06|4414.66|4415.19|4414.79|4415.69|4415.29|4415.06|4414.66|344
1645112630000|2022-02-17 15:43:50|4415.44|4415.04|4415.19|4414.79|4415.44|4415.04|4415.19|4414.79|191
1645112640000|2022-02-17 15:44:00|4414.94|4414.54|4414.19|4413.79|4415.19|4414.79|4413.94|4413.54|416
1645112650000|2022-02-17 15:44:10|4414.44|4414.04|4414.69|4414.29|4414.94|4414.54|4414.19|4413.79|365
1645112660000|2022-02-17 15:44:20|4414.44|4414.04|4414.69|4414.29|4414.69|4414.29|4414.44|4414.04|179
1645112670000|2022-02-17 15:44:30|4414.56|4414.16|4415.44|4415.04|4415.44|4415.04|4414.44|4414.04|588
1645112680000|2022-02-17 15:44:40|4415.19|4414.79|4414.44|4414.04|4415.19|4414.79|4414.44|4414.04|230
1645112690000|2022-02-17 15:44:50|4414.69|4414.29|4415.19|4414.79|4415.19|4414.79|4414.69|4414.29|339
1645112700000|2022-02-17 15:45:00|4414.69|4414.29|4414.19|4413.79|4414.69|4414.29|4413.69|4413.29|438
1645112710000|2022-02-17 15:45:10|4413.94|4413.54|4413.69|4413.29|4414.19|4413.79|4413.19|4412.79|526
1645112720000|2022-02-17 15:45:20|4413.81|4413.41|4413.94|4413.54|4413.94|4413.54|4413.69|4413.29|237
1645112730000|2022-02-17 15:45:30|4413.81|4413.41|4411.69|4411.29|4414.19|4413.79|4411.69|4411.29|544
1645112740000|2022-02-17 15:45:40|4411.44|4411.04|4412.19|4411.79|4412.19|4411.79|4411.44|4411.04|645
1645112750000|2022-02-17 15:45:50|4411.94|4411.54|4411.19|4410.79|4412.19|4411.79|4410.69|4410.29|646
1645112760000|2022-02-17 15:46:00|4410.94|4410.54|4408.94|4408.54|4410.94|4410.54|4408.69|4408.29|1148
1645112770000|2022-02-17 15:46:10|4408.69|4408.29|4415.19|4414.79|4415.19|4414.79|4408.69|4408.29|4027
1645112780000|2022-02-17 15:46:20|4414.94|4414.54|4414.94|4414.54|4415.19|4414.79|4414.69|4414.29|1742
1645112790000|2022-02-17 15:46:30|4418.44|4418.04|4418.44|4418.04|4418.44|4418.04|4418.44|4418.04|2749
1645112800000|2022-02-17 15:46:40|4418.94|4418.54|4415.19|4414.79|4419.19|4418.79|4414.94|4414.54|4771
1645112810000|2022-02-17 15:46:50|4414.69|4414.29|4413.19|4412.79|4414.69|4414.29|4413.19|4412.79|500
1645112820000|2022-02-17 15:47:00|4412.94|4412.54|4415.94|4415.54|4415.94|4415.54|4412.94|4412.54|613
1645112830000|2022-02-17 15:47:10|4409.69|4409.29|4410.44|4410.04|4410.94|4410.54|4409.44|4409.04|3275
1645112840000|2022-02-17 15:47:20|4412.69|4412.29|4415.06|4414.66|4415.06|4414.66|4412.19|4411.79|2437
1645112850000|2022-02-17 15:47:30|4414.94|4414.54|4414.44|4414.04|4414.94|4414.54|4413.44|4413.04|737
1645112860000|2022-02-17 15:47:40|4414.69|4414.29|4413.94|4413.54|4414.69|4414.29|4413.19|4412.79|431
1645112870000|2022-02-17 15:47:50|4413.19|4412.79|4412.44|4412.04|4413.44|4413.04|4411.94|4411.54|608
1645112880000|2022-02-17 15:48:00|4412.81|4412.41|4412.44|4412.04|4413.69|4413.29|4411.19|4410.79|978
1645112890000|2022-02-17 15:48:10|4412.69|4412.29|4410.94|4410.54|4412.94|4412.54|4410.94|4410.54|551
1645112900000|2022-02-17 15:48:20|4411.44|4411.04|4411.44|4411.04|4411.94|4411.54|4411.19|4410.79|457
1645112910000|2022-02-17 15:48:30|4411.19|4410.79|4410.69|4410.29|4411.69|4411.29|4410.69|4410.29|636
1645112920000|2022-02-17 15:48:40|4410.94|4410.54|4410.19|4409.79|4410.94|4410.54|4409.94|4409.54|488
1645112930000|2022-02-17 15:48:50|4410.44|4410.04|4411.94|4411.54|4412.19|4411.79|4410.19|4409.79|601
1645112940000|2022-02-17 15:49:00|4411.81|4411.41|4412.06|4411.66|4412.44|4412.04|4411.44|4411.04|584
1645112950000|2022-02-17 15:49:10|4412.19|4411.79|4411.19|4410.79|4412.19|4411.79|4410.94|4410.54|611
1645112960000|2022-02-17 15:49:20|4412.19|4411.79|4411.94|4411.54|4412.44|4412.04|4411.19|4410.79|358
1645112970000|2022-02-17 15:49:30|4412.19|4411.79|4412.19|4411.79|4412.19|4411.79|4410.94|4410.54|527
1645112980000|2022-02-17 15:49:40|4411.94|4411.54|4412.44|4412.04|4412.69|4412.29|4411.69|4411.29|404
1645112990000|2022-02-17 15:49:50|4412.94|4412.54|4412.44|4412.04|4412.94|4412.54|4411.44|4411.04|420
1645113000000|2022-02-17 15:50:00|4412.56|4412.16|4412.19|4411.79|4413.19|4412.79|4411.44|4411.04|485
1645113010000|2022-02-17 15:50:10|4411.94|4411.54|4411.69|4411.29|4412.19|4411.79|4410.94|4410.54|363
1645113020000|2022-02-17 15:50:20|4411.44|4411.04|4410.94|4410.54|4411.44|4411.04|4410.44|4410.04|389
1645113030000|2022-02-17 15:50:30|4410.69|4410.29|4411.94|4411.54|4412.06|4411.66|4410.44|4410.04|436
1645113040000|2022-02-17 15:50:40|4411.69|4411.29|4411.19|4410.79|4411.94|4411.54|4411.19|4410.79|365
1645113050000|2022-02-17 15:50:50|4410.94|4410.54|4410.44|4410.04|4411.19|4410.79|4410.44|4410.04|495
1645113060000|2022-02-17 15:51:00|4409.94|4409.54|4410.94|4410.54|4411.19|4410.79|4409.44|4409.04|772
1645113070000|2022-02-17 15:51:10|4410.69|4410.29|4411.44|4411.04|4411.69|4411.29|4410.69|4410.29|386
1645113080000|2022-02-17 15:51:20|4411.56|4411.16|4410.19|4409.79|4411.69|4411.29|4410.19|4409.79|301
1645113090000|2022-02-17 15:51:30|4410.06|4409.66|4409.44|4409.04|4410.06|4409.66|4409.19|4408.79|544
1645113100000|2022-02-17 15:51:40|4409.31|4408.91|4408.94|4408.54|4409.44|4409.04|4408.94|4408.54|333
1645113110000|2022-02-17 15:51:50|4408.44|4408.04|4408.19|4407.79|4408.69|4408.29|4408.19|4407.79|787
1645113120000|2022-02-17 15:52:00|4408.44|4408.04|4409.94|4409.54|4410.44|4410.04|4408.44|4408.04|617
1645113130000|2022-02-17 15:52:10|4410.19|4409.79|4412.19|4411.79|4412.19|4411.79|4409.94|4409.54|629
1645113140000|2022-02-17 15:52:20|4412.06|4411.66|4411.69|4411.29|4412.19|4411.79|4411.19|4410.79|368
1645113150000|2022-02-17 15:52:30|4411.44|4411.04|4411.06|4410.66|4412.19|4411.79|4410.94|4410.54|365
1645113160000|2022-02-17 15:52:40|4410.94|4410.54|4410.69|4410.29|4411.94|4411.54|4410.69|4410.29|265
1645113170000|2022-02-17 15:52:50|4410.44|4410.04|4411.69|4411.29|4411.69|4411.29|4410.19|4409.79|409
1645113180000|2022-02-17 15:53:00|4411.44|4411.04|4412.44|4412.04|4412.94|4412.54|4411.44|4411.04|549
1645113190000|2022-02-17 15:53:10|4412.69|4412.29|4411.94|4411.54|4413.06|4412.66|4411.69|4411.29|415
1645113200000|2022-02-17 15:53:20|4411.81|4411.41|4413.19|4412.79|4413.44|4413.04|4411.44|4411.04|477
1645113210000|2022-02-17 15:53:30|4413.06|4412.66|4413.19|4412.79|4413.19|4412.79|4412.94|4412.54|230
1645113220000|2022-02-17 15:53:40|4412.94|4412.54|4413.69|4413.29|4413.94|4413.54|4412.94|4412.54|474
1645113230000|2022-02-17 15:53:50|4413.44|4413.04|4413.94|4413.54|4413.94|4413.54|4413.44|4413.04|346
1645113240000|2022-02-17 15:54:00|4413.69|4413.29|4413.94|4413.54|4414.31|4413.91|4412.69|4412.29|560
1645113250000|2022-02-17 15:54:10|4413.44|4413.04|4413.44|4413.04|4413.69|4413.29|4412.81|4412.41|301
1645113260000|2022-02-17 15:54:20|4413.19|4412.79|4412.94|4412.54|4413.56|4413.16|4412.94|4412.54|265
1645113270000|2022-02-17 15:54:30|4412.69|4412.29|4413.19|4412.79|4413.19|4412.79|4412.19|4411.79|429
1645113280000|2022-02-17 15:54:40|4412.94|4412.54|4413.19|4412.79|4413.69|4413.29|4412.94|4412.54|225
1645113290000|2022-02-17 15:54:50|4413.06|4412.66|4413.44|4413.04|4413.94|4413.54|4412.69|4412.29|357
1645113300000|2022-02-17 15:55:00|4413.19|4412.79|4415.44|4415.04|4415.44|4415.04|4412.94|4412.54|620
1645113310000|2022-02-17 15:55:10|4415.19|4414.79|4414.69|4414.29|4415.19|4414.79|4414.69|4414.29|420
1645113320000|2022-02-17 15:55:20|4415.19|4414.79|4416.19|4415.79|4416.31|4415.91|4415.19|4414.79|475
1645113330000|2022-02-17 15:55:30|4415.94|4415.54|4416.44|4416.04|4416.69|4416.29|4415.94|4415.54|388
1645113340000|2022-02-17 15:55:40|4416.69|4416.29|4417.19|4416.79|4417.19|4416.79|4416.44|4416.04|467
1645113350000|2022-02-17 15:55:50|4416.94|4416.54|4417.69|4417.29|4417.69|4417.29|4416.94|4416.54|295
1645113360000|2022-02-17 15:56:00|4417.44|4417.04|4416.69|4416.29|4417.44|4417.04|4415.94|4415.54|598
1645113370000|2022-02-17 15:56:10|4416.44|4416.04|4416.69|4416.29|4417.19|4416.79|4416.19|4415.79|556
1645113380000|2022-02-17 15:56:20|4416.44|4416.04|4416.44|4416.04|4416.44|4416.04|4415.69|4415.29|335
1645113390000|2022-02-17 15:56:30|4416.69|4416.29|4416.94|4416.54|4416.94|4416.54|4416.44|4416.04|307
1645113400000|2022-02-17 15:56:40|4417.19|4416.79|4417.19|4416.79|4417.44|4417.04|4416.69|4416.29|307
1645113410000|2022-02-17 15:56:50|4417.44|4417.04|4416.56|4416.16|4417.44|4417.04|4416.44|4416.04|460
1645113420000|2022-02-17 15:57:00|4416.69|4416.29|4417.94|4417.54|4418.31|4417.91|4416.69|4416.29|518
1645113430000|2022-02-17 15:57:10|4418.19|4417.79|4417.69|4417.29|4418.44|4418.04|4417.56|4417.16|335
1645113440000|2022-02-17 15:57:20|4417.56|4417.16|4417.69|4417.29|4418.19|4417.79|4417.44|4417.04|355
1645113450000|2022-02-17 15:57:30|4417.44|4417.04|4416.44|4416.04|4417.44|4417.04|4416.44|4416.04|306
1645113460000|2022-02-17 15:57:40|4416.31|4415.91|4416.44|4416.04|4416.94|4416.54|4416.19|4415.79|261
1645113470000|2022-02-17 15:57:50|4416.56|4416.16|4417.06|4416.66|4417.19|4416.79|4416.44|4416.04|224
1645113480000|2022-02-17 15:58:00|4416.94|4416.54|4417.44|4417.04|4417.69|4417.29|4416.94|4416.54|605
1645113490000|2022-02-17 15:58:10|4417.69|4417.29|4417.69|4417.29|4417.69|4417.29|4417.44|4417.04|246
1645113500000|2022-02-17 15:58:20|4417.44|4417.04|4416.69|4416.29|4417.44|4417.04|4416.69|4416.29|258
1645113510000|2022-02-17 15:58:30|4416.44|4416.04|4415.94|4415.54|4416.69|4416.29|4415.94|4415.54|450
1645113520000|2022-02-17 15:58:40|4415.69|4415.29|4416.44|4416.04|4416.44|4416.04|4415.69|4415.29|593
1645113530000|2022-02-17 15:58:50|4416.69|4416.29|4417.44|4417.04|4417.44|4417.04|4416.56|4416.16|496
1645113540000|2022-02-17 15:59:00|4418.19|4417.79|4417.56|4417.16|4418.19|4417.79|4417.44|4417.04|438
1645113550000|2022-02-17 15:59:10|4417.69|4417.29|4418.31|4417.91|4418.44|4418.04|4417.44|4417.04|356
1645113560000|2022-02-17 15:59:20|4418.44|4418.04|4418.19|4417.79|4418.69|4418.29|4418.19|4417.79|384
1645113570000|2022-02-17 15:59:30|4418.31|4417.91|4417.44|4417.04|4418.56|4418.16|4417.44|4417.04|423
1645113580000|2022-02-17 15:59:40|4417.19|4416.79|4417.94|4417.54|4418.19|4417.79|4416.69|4416.29|856
1645113590000|2022-02-17 15:59:50|4417.69|4417.29|4418.31|4417.91|4418.44|4418.04|4417.44|4417.04|252
1645113600000|2022-02-17 16:00:00|4417.94|4417.54|4417.44|4417.04|4418.44|4418.04|4416.44|4416.04|828
1645113610000|2022-02-17 16:00:10|4417.69|4417.29|4416.69|4416.29|4418.19|4417.79|4416.19|4415.79|497
1645113620000|2022-02-17 16:00:20|4416.44|4416.04|4416.44|4416.04|4416.69|4416.29|4415.69|4415.29|431
1645113630000|2022-02-17 16:00:30|4416.19|4415.79|4417.69|4417.29|4417.94|4417.54|4416.19|4415.79|362
1645113640000|2022-02-17 16:00:40|4417.56|4417.16|4416.69|4416.29|4417.56|4417.16|4416.44|4416.04|508
1645113650000|2022-02-17 16:00:50|4416.56|4416.16|4417.19|4416.79|4417.31|4416.91|4416.44|4416.04|300
1645113660000|2022-02-17 16:01:00|4417.31|4416.91|4417.44|4417.04|4418.19|4417.79|4416.94|4416.54|334
1645113670000|2022-02-17 16:01:10|4417.56|4417.16|4418.44|4418.04|4418.44|4418.04|4417.56|4417.16|266
1645113680000|2022-02-17 16:01:20|4418.19|4417.79|4418.69|4418.29|4418.69|4418.29|4418.19|4417.79|402
1645113690000|2022-02-17 16:01:30|4418.44|4418.04|4419.44|4419.04|4419.44|4419.04|4418.44|4418.04|714
1645113700000|2022-02-17 16:01:40|4419.69|4419.29|4418.81|4418.41|4419.69|4419.29|4418.69|4418.29|481
1645113710000|2022-02-17 16:01:50|4418.94|4418.54|4418.69|4418.29|4419.44|4419.04|4418.69|4418.29|296
1645113720000|2022-02-17 16:02:00|4418.44|4418.04|4418.19|4417.79|4418.69|4418.29|4417.94|4417.54|378
1645113730000|2022-02-17 16:02:10|4418.31|4417.91|4418.69|4418.29|4418.69|4418.29|4418.19|4417.79|113
1645113740000|2022-02-17 16:02:20|4418.44|4418.04|4419.69|4419.29|4419.69|4419.29|4418.31|4417.91|277
1645113750000|2022-02-17 16:02:30|4419.94|4419.54|4419.69|4419.29|4420.19|4419.79|4419.69|4419.29|504
1645113760000|2022-02-17 16:02:40|4419.56|4419.16|4419.69|4419.29|4419.94|4419.54|4419.19|4418.79|370
1645113770000|2022-02-17 16:02:50|4419.94|4419.54|4419.69|4419.29|4420.19|4419.79|4419.44|4419.04|512
1645113780000|2022-02-17 16:03:00|4419.81|4419.41|4418.31|4417.91|4420.06|4419.66|4418.19|4417.79|525
1645113790000|2022-02-17 16:03:10|4418.19|4417.79|4418.44|4418.04|4418.69|4418.29|4417.19|4416.79|579
1645113800000|2022-02-17 16:03:20|4418.19|4417.79|4417.94|4417.54|4418.44|4418.04|4417.44|4417.04|225
1645113810000|2022-02-17 16:03:30|4417.69|4417.29|4418.19|4417.79|4418.19|4417.79|4417.69|4417.29|233
1645113820000|2022-02-17 16:03:40|4418.06|4417.66|4418.19|4417.79|4418.44|4418.04|4417.81|4417.41|179
1645113830000|2022-02-17 16:03:50|4417.94|4417.54|4417.19|4416.79|4417.94|4417.54|4416.69|4416.29|287
1645113840000|2022-02-17 16:04:00|4416.94|4416.54|4417.69|4417.29|4417.69|4417.29|4416.69|4416.29|258
1645113850000|2022-02-17 16:04:10|4417.44|4417.04|4417.19|4416.79|4417.56|4417.16|4417.19|4416.79|339
1645113860000|2022-02-17 16:04:20|4417.44|4417.04|4416.94|4416.54|4417.44|4417.04|4416.69|4416.29|208
1645113870000|2022-02-17 16:04:30|4416.69|4416.29|4416.19|4415.79|4416.69|4416.29|4416.19|4415.79|420
1645113880000|2022-02-17 16:04:40|4416.44|4416.04|4416.69|4416.29|4416.94|4416.54|4416.31|4415.91|249
1645113890000|2022-02-17 16:04:50|4416.44|4416.04|4416.19|4415.79|4416.69|4416.29|4415.69|4415.29|495
1645113900000|2022-02-17 16:05:00|4416.44|4416.04|4417.69|4417.29|4417.69|4417.29|4416.44|4416.04|432
1645113910000|2022-02-17 16:05:10|4417.81|4417.41|4417.19|4416.79|4417.81|4417.41|4417.19|4416.79|212
1645113920000|2022-02-17 16:05:20|4416.94|4416.54|4418.19|4417.79|4418.19|4417.79|4416.94|4416.54|420
1645113930000|2022-02-17 16:05:30|4417.94|4417.54|4418.44|4418.04|4419.19|4418.79|4417.94|4417.54|598
1645113940000|2022-02-17 16:05:40|4418.69|4418.29|4419.69|4419.29|4419.69|4419.29|4418.69|4418.29|325
1645113950000|2022-02-17 16:05:50|4419.44|4419.04|4419.56|4419.16|4419.94|4419.54|4419.44|4419.04|310
1645113960000|2022-02-17 16:06:00|4419.19|4418.79|4419.19|4418.79|4419.69|4419.29|4418.94|4418.54|194
1645113970000|2022-02-17 16:06:10|4419.44|4419.04|4419.69|4419.29|4420.19|4419.79|4419.19|4418.79|309
1645113980000|2022-02-17 16:06:20|4419.56|4419.16|4419.19|4418.79|4419.56|4419.16|4418.94|4418.54|116
1645113990000|2022-02-17 16:06:30|4419.44|4419.04|4419.69|4419.29|4419.94|4419.54|4419.44|4419.04|308
1645114000000|2022-02-17 16:06:40|4419.44|4419.04|4419.94|4419.54|4419.94|4419.54|4418.94|4418.54|497
1645114010000|2022-02-17 16:06:50|4419.81|4419.41|4419.94|4419.54|4420.69|4420.29|4419.69|4419.29|614
1645114020000|2022-02-17 16:07:00|4420.44|4420.04|4420.94|4420.54|4420.94|4420.54|4420.44|4420.04|707
1645114030000|2022-02-17 16:07:10|4420.69|4420.29|4421.94|4421.54|4422.19|4421.79|4420.69|4420.29|750
1645114040000|2022-02-17 16:07:20|4422.19|4421.79|4421.69|4421.29|4422.31|4421.91|4421.44|4421.04|392
1645114050000|2022-02-17 16:07:30|4421.44|4421.04|4421.94|4421.54|4421.94|4421.54|4421.44|4421.04|186
1645114060000|2022-02-17 16:07:40|4421.69|4421.29|4421.31|4420.91|4421.81|4421.41|4420.94|4420.54|266
1645114070000|2022-02-17 16:07:50|4421.19|4420.79|4421.44|4421.04|4421.44|4421.04|4420.94|4420.54|189
1645114080000|2022-02-17 16:08:00|4421.69|4421.29|4421.44|4421.04|4422.19|4421.79|4420.94|4420.54|445
1645114090000|2022-02-17 16:08:10|4421.19|4420.79|4419.69|4419.29|4421.19|4420.79|4419.69|4419.29|554
1645114100000|2022-02-17 16:08:20|4419.94|4419.54|4418.94|4418.54|4419.94|4419.54|4418.94|4418.54|778
1645114110000|2022-02-17 16:08:30|4419.19|4418.79|4419.19|4418.79|4419.44|4419.04|4418.94|4418.54|454
1645114120000|2022-02-17 16:08:40|4418.94|4418.54|4418.19|4417.79|4419.19|4418.79|4418.19|4417.79|642
1645114130000|2022-02-17 16:08:50|4417.94|4417.54|4418.69|4418.29|4418.69|4418.29|4417.94|4417.54|872
1645114140000|2022-02-17 16:09:00|4418.94|4418.54|4417.94|4417.54|4418.94|4418.54|4417.94|4417.54|641
1645114150000|2022-02-17 16:09:10|4417.69|4417.29|4417.44|4417.04|4417.69|4417.29|4417.19|4416.79|931
1645114160000|2022-02-17 16:09:20|4417.69|4417.29|4417.69|4417.29|4417.94|4417.54|4417.19|4416.79|587
1645114170000|2022-02-17 16:09:30|4417.94|4417.54|4417.94|4417.54|4418.44|4418.04|4417.69|4417.29|560
1645114180000|2022-02-17 16:09:40|4418.19|4417.79|4417.69|4417.29|4418.44|4418.04|4417.44|4417.04|438
1645114190000|2022-02-17 16:09:50|4417.44|4417.04|4417.44|4417.04|4417.69|4417.29|4416.94|4416.54|648
1645114200000|2022-02-17 16:10:00|4417.19|4416.79|4418.19|4417.79|4418.44|4418.04|4417.19|4416.79|449
1645114210000|2022-02-17 16:10:10|4418.44|4418.04|4419.19|4418.79|4419.44|4419.04|4418.44|4418.04|549
1645114220000|2022-02-17 16:10:20|4418.94|4418.54|4419.19|4418.79|4419.44|4419.04|4418.94|4418.54|289
1645114230000|2022-02-17 16:10:30|4419.44|4419.04|4419.19|4418.79|4419.44|4419.04|4418.69|4418.29|311
1645114240000|2022-02-17 16:10:40|4419.44|4419.04|4418.94|4418.54|4419.69|4419.29|4418.19|4417.79|487
1645114250000|2022-02-17 16:10:50|4419.19|4418.79|4419.44|4419.04|4419.69|4419.29|4419.19|4418.79|287
1645114260000|2022-02-17 16:11:00|4419.19|4418.79|4418.69|4418.29|4419.69|4419.29|4418.19|4417.79|598
1645114270000|2022-02-17 16:11:10|4418.94|4418.54|4418.19|4417.79|4418.94|4418.54|4418.19|4417.79|281
1645114280000|2022-02-17 16:11:20|4418.31|4417.91|4419.44|4419.04|4419.44|4419.04|4418.31|4417.91|406
1645114290000|2022-02-17 16:11:30|4419.19|4418.79|4418.69|4418.29|4419.44|4419.04|4418.69|4418.29|437
1645114300000|2022-02-17 16:11:40|4418.56|4418.16|4418.19|4417.79|4418.94|4418.54|4418.19|4417.79|285
1645114310000|2022-02-17 16:11:50|4418.44|4418.04|4418.69|4418.29|4418.69|4418.29|4418.44|4418.04|361
1645114320000|2022-02-17 16:12:00|4419.19|4418.79|4420.19|4419.79|4420.19|4419.79|4418.94|4418.54|569
1645114330000|2022-02-17 16:12:10|4419.94|4419.54|4420.44|4420.04|4420.69|4420.29|4419.69|4419.29|759
1645114340000|2022-02-17 16:12:20|4420.19|4419.79|4420.69|4420.29|4420.69|4420.29|4420.19|4419.79|324
1645114350000|2022-02-17 16:12:30|4420.44|4420.04|4419.94|4419.54|4420.69|4420.29|4419.94|4419.54|304
1645114360000|2022-02-17 16:12:40|4419.19|4418.79|4420.19|4419.79|4420.44|4420.04|4419.19|4418.79|876
1645114370000|2022-02-17 16:12:50|4420.44|4420.04|4421.44|4421.04|4421.44|4421.04|4420.44|4420.04|674
1645114380000|2022-02-17 16:13:00|4421.94|4421.54|4422.19|4421.79|4423.19|4422.79|4421.94|4421.54|1246
1645114390000|2022-02-17 16:13:10|4421.94|4421.54|4421.69|4421.29|4422.19|4421.79|4421.44|4421.04|577
1645114400000|2022-02-17 16:13:20|4421.94|4421.54|4422.19|4421.79|4422.44|4422.04|4421.56|4421.16|473
1645114410000|2022-02-17 16:13:30|4421.94|4421.54|4421.94|4421.54|4422.44|4422.04|4421.94|4421.54|358
1645114420000|2022-02-17 16:13:40|4422.19|4421.79|4423.94|4423.54|4423.94|4423.54|4422.19|4421.79|814
1645114430000|2022-02-17 16:13:50|4423.81|4423.41|4424.69|4424.29|4424.69|4424.29|4423.81|4423.41|1015
1645114440000|2022-02-17 16:14:00|4424.44|4424.04|4424.69|4424.29|4425.19|4424.79|4424.44|4424.04|605
1645114450000|2022-02-17 16:14:10|4424.19|4423.79|4423.69|4423.29|4424.19|4423.79|4423.44|4423.04|577
1645114460000|2022-02-17 16:14:20|4423.44|4423.04|4423.19|4422.79|4423.69|4423.29|4423.19|4422.79|623
1645114470000|2022-02-17 16:14:30|4422.94|4422.54|4423.69|4423.29|4423.69|4423.29|4422.94|4422.54|379
1645114480000|2022-02-17 16:14:40|4423.94|4423.54|4423.94|4423.54|4424.19|4423.79|4423.44|4423.04|676
1645114490000|2022-02-17 16:14:50|4423.69|4423.29|4423.19|4422.79|4423.69|4423.29|4423.19|4422.79|375
1645114500000|2022-02-17 16:15:00|4422.94|4422.54|4422.94|4422.54|4423.19|4422.79|4422.69|4422.29|658
1645114510000|2022-02-17 16:15:10|4422.44|4422.04|4422.94|4422.54|4423.19|4422.79|4422.44|4422.04|534
1645114520000|2022-02-17 16:15:20|4422.69|4422.29|4423.19|4422.79|4423.69|4423.29|4422.69|4422.29|311
1645114530000|2022-02-17 16:15:30|4422.94|4422.54|4422.94|4422.54|4423.19|4422.79|4422.69|4422.29|462
1645114540000|2022-02-17 16:15:40|4422.69|4422.29|4422.94|4422.54|4423.19|4422.79|4422.69|4422.29|443
1645114550000|2022-02-17 16:15:50|4422.69|4422.29|4422.94|4422.54|4422.94|4422.54|4422.19|4421.79|616
1645114560000|2022-02-17 16:16:00|4422.69|4422.29|4422.44|4422.04|4422.94|4422.54|4421.94|4421.54|277
1645114570000|2022-02-17 16:16:10|4422.31|4421.91|4421.94|4421.54|4422.44|4422.04|4421.69|4421.29|402
1645114580000|2022-02-17 16:16:20|4422.19|4421.79|4422.19|4421.79|4422.69|4422.29|4422.06|4421.66|269
1645114590000|2022-02-17 16:16:30|4421.94|4421.54|4422.44|4422.04|4422.44|4422.04|4421.94|4421.54|168
1645114600000|2022-02-17 16:16:40|4422.56|4422.16|4422.69|4422.29|4422.94|4422.54|4422.44|4422.04|177
1645114610000|2022-02-17 16:16:50|4422.81|4422.41|4423.19|4422.79|4423.31|4422.91|4422.69|4422.29|186
1645114620000|2022-02-17 16:17:00|4423.44|4423.04|4423.69|4423.29|4423.94|4423.54|4422.94|4422.54|189
1645114630000|2022-02-17 16:17:10|4423.81|4423.41|4423.94|4423.54|4424.06|4423.66|4423.81|4423.41|215
1645114640000|2022-02-17 16:17:20|4423.81|4423.41|4424.06|4423.66|4424.19|4423.79|4423.69|4423.29|202
1645114650000|2022-02-17 16:17:30|4423.94|4423.54|4425.69|4425.29|4425.69|4425.29|4423.94|4423.54|716
1645114660000|2022-02-17 16:17:40|4426.19|4425.79|4425.69|4425.29|4426.19|4425.79|4425.44|4425.04|1090
1645114670000|2022-02-17 16:17:50|4425.94|4425.54|4425.69|4425.29|4426.44|4426.04|4425.44|4425.04|589
1645114680000|2022-02-17 16:18:00|4425.94|4425.54|4426.94|4426.54|4427.06|4426.66|4425.94|4425.54|981
1645114690000|2022-02-17 16:18:10|4427.19|4426.79|4427.44|4427.04|4427.44|4427.04|4426.94|4426.54|905
1645114700000|2022-02-17 16:18:20|4427.19|4426.79|4426.94|4426.54|4427.44|4427.04|4426.69|4426.29|579
1645114710000|2022-02-17 16:18:30|4427.19|4426.79|4426.94|4426.54|4427.44|4427.04|4426.94|4426.54|448
1645114720000|2022-02-17 16:18:40|4426.69|4426.29|4427.19|4426.79|4427.44|4427.04|4426.69|4426.29|620
1645114730000|2022-02-17 16:18:50|4427.44|4427.04|4425.94|4425.54|4427.44|4427.04|4425.94|4425.54|823
1645114740000|2022-02-17 16:19:00|4425.69|4425.29|4425.44|4425.04|4425.94|4425.54|4425.19|4424.79|528
1645114750000|2022-02-17 16:19:10|4425.19|4424.79|4425.31|4424.91|4425.69|4425.29|4425.19|4424.79|246
1645114760000|2022-02-17 16:19:20|4425.44|4425.04|4424.94|4424.54|4425.44|4425.04|4424.94|4424.54|274
1645114770000|2022-02-17 16:19:30|4425.19|4424.79|4425.44|4425.04|4425.44|4425.04|4425.19|4424.79|281
1645114780000|2022-02-17 16:19:40|4425.19|4424.79|4424.94|4424.54|4425.19|4424.79|4424.94|4424.54|164
1645114790000|2022-02-17 16:19:50|||||||||293
1645114800000|2022-02-17 16:20:00|4424.69|4424.29|4424.44|4424.04|4424.94|4424.54|4424.44|4424.04|339
1645114810000|2022-02-17 16:20:10|4424.69|4424.29|4425.19|4424.79|4425.19|4424.79|4424.44|4424.04|460
1645114820000|2022-02-17 16:20:20|4425.44|4425.04|4425.19|4424.79|4425.44|4425.04|4424.69|4424.29|247
1645114830000|2022-02-17 16:20:30|4424.94|4424.54|4423.69|4423.29|4425.19|4424.79|4423.69|4423.29|604
1645114840000|2022-02-17 16:20:40|4423.94|4423.54|4423.94|4423.54|4423.94|4423.54|4423.19|4422.79|453
1645114850000|2022-02-17 16:20:50|4424.44|4424.04|4424.19|4423.79|4424.44|4424.04|4423.69|4423.29|384
1645114860000|2022-02-17 16:21:00|4424.44|4424.04|4424.44|4424.04|4424.94|4424.54|4424.31|4423.91|207
1645114870000|2022-02-17 16:21:10|4424.69|4424.29|4424.44|4424.04|4424.94|4424.54|4424.19|4423.79|300
1645114880000|2022-02-17 16:21:20|4424.69|4424.29|4423.94|4423.54|4424.69|4424.29|4423.94|4423.54|257
1645114890000|2022-02-17 16:21:30|4423.69|4423.29|4423.44|4423.04|4423.69|4423.29|4423.44|4423.04|223
1645114900000|2022-02-17 16:21:40|4423.69|4423.29|4423.69|4423.29|4424.19|4423.79|4423.44|4423.04|213
1645114910000|2022-02-17 16:21:50|4423.81|4423.41|4423.94|4423.54|4423.94|4423.54|4423.69|4423.29|253
1645114920000|2022-02-17 16:22:00|4424.06|4423.66|4424.69|4424.29|4424.94|4424.54|4424.06|4423.66|285
1645114930000|2022-02-17 16:22:10|4424.44|4424.04|4425.69|4425.29|4425.69|4425.29|4424.44|4424.04|368
1645114940000|2022-02-17 16:22:20|4425.81|4425.41|4424.94|4424.54|4425.81|4425.41|4424.94|4424.54|293
1645114950000|2022-02-17 16:22:30|4425.06|4424.66|4424.69|4424.29|4425.19|4424.79|4424.69|4424.29|175
1645114960000|2022-02-17 16:22:40|4424.44|4424.04|4424.19|4423.79|4424.44|4424.04|4423.94|4423.54|107
1645114970000|2022-02-17 16:22:50|4423.94|4423.54|4424.44|4424.04|4424.44|4424.04|4423.94|4423.54|158
1645114980000|2022-02-17 16:23:00|4424.31|4423.91|4424.44|4424.04|4424.69|4424.29|4424.19|4423.79|157
1645114990000|2022-02-17 16:23:10|4424.69|4424.29|4424.94|4424.54|4425.19|4424.79|4424.44|4424.04|148
1645115000000|2022-02-17 16:23:20|4425.19|4424.79|4424.44|4424.04|4425.19|4424.79|4424.44|4424.04|203
1645115010000|2022-02-17 16:23:30|4424.19|4423.79|4423.69|4423.29|4424.19|4423.79|4423.44|4423.04|327
1645115020000|2022-02-17 16:23:40|4423.44|4423.04|4423.94|4423.54|4423.94|4423.54|4423.19|4422.79|368
1645115030000|2022-02-17 16:23:50|4423.69|4423.29|4423.19|4422.79|4423.69|4423.29|4423.19|4422.79|200
1645115040000|2022-02-17 16:24:00|4422.94|4422.54|4422.44|4422.04|4422.94|4422.54|4422.19|4421.79|434
1645115050000|2022-02-17 16:24:10|4422.31|4421.91|4421.94|4421.54|4422.69|4422.29|4421.94|4421.54|549
1645115060000|2022-02-17 16:24:20|4421.69|4421.29|4421.44|4421.04|4421.69|4421.29|4421.44|4421.04|446
1645115070000|2022-02-17 16:24:30|4421.69|4421.29|4420.94|4420.54|4421.69|4421.29|4420.94|4420.54|483
1645115080000|2022-02-17 16:24:40|4420.69|4420.29|4420.69|4420.29|4420.94|4420.54|4420.69|4420.29|420
1645115090000|2022-02-17 16:24:50|4421.06|4420.66|4420.44|4420.04|4421.19|4420.79|4420.19|4419.79|624
1645115100000|2022-02-17 16:25:00|4420.69|4420.29|4421.19|4420.79|4421.44|4421.04|4420.69|4420.29|569
1645115110000|2022-02-17 16:25:10|4420.94|4420.54|4420.69|4420.29|4421.19|4420.79|4420.69|4420.29|207
1645115120000|2022-02-17 16:25:20|4420.81|4420.41|4422.19|4421.79|4422.44|4422.04|4420.81|4420.41|396
1645115130000|2022-02-17 16:25:30|4422.44|4422.04|4422.19|4421.79|4422.44|4422.04|4421.69|4421.29|247
1645115140000|2022-02-17 16:25:40|4422.06|4421.66|4422.19|4421.79|4422.44|4422.04|4421.69|4421.29|222
1645115150000|2022-02-17 16:25:50|4422.44|4422.04|4422.69|4422.29|4422.69|4422.29|4422.19|4421.79|161
1645115160000|2022-02-17 16:26:00|4422.94|4422.54|4422.94|4422.54|4423.44|4423.04|4422.69|4422.29|355
1645115170000|2022-02-17 16:26:10|4423.19|4422.79|4423.44|4423.04|4424.19|4423.79|4423.19|4422.79|408
1645115180000|2022-02-17 16:26:20|4423.19|4422.79|4423.69|4423.29|4423.94|4423.54|4423.19|4422.79|389
1645115190000|2022-02-17 16:26:30|4423.19|4422.79|4423.69|4423.29|4423.94|4423.54|4423.19|4422.79|493
1645115200000|2022-02-17 16:26:40|4424.19|4423.79|4423.94|4423.54|4424.44|4424.04|4423.69|4423.29|427
1645115210000|2022-02-17 16:26:50|4423.69|4423.29|4423.94|4423.54|4424.44|4424.04|4423.69|4423.29|421
1645115220000|2022-02-17 16:27:00|4424.06|4423.66|4424.69|4424.29|4424.81|4424.41|4424.06|4423.66|274
1645115230000|2022-02-17 16:27:10|4424.94|4424.54|4424.69|4424.29|4425.19|4424.79|4424.69|4424.29|237
1645115240000|2022-02-17 16:27:20|4424.94|4424.54|4425.44|4425.04|4425.69|4425.29|4424.69|4424.29|696
1645115250000|2022-02-17 16:27:30|4425.19|4424.79|4426.06|4425.66|4426.19|4425.79|4425.19|4424.79|551
1645115260000|2022-02-17 16:27:40|4425.94|4425.54|4425.94|4425.54|4425.94|4425.54|4425.69|4425.29|224
1645115270000|2022-02-17 16:27:50|4425.69|4425.29|4424.94|4424.54|4425.69|4425.29|4424.94|4424.54|535
1645115280000|2022-02-17 16:28:00|4424.69|4424.29|4424.69|4424.29|4425.19|4424.79|4424.44|4424.04|287
1645115290000|2022-02-17 16:28:10|4424.94|4424.54|4424.44|4424.04|4424.94|4424.54|4424.44|4424.04|241
1645115300000|2022-02-17 16:28:20|4424.69|4424.29|4424.19|4423.79|4424.69|4424.29|4424.19|4423.79|215
1645115310000|2022-02-17 16:28:30|4424.31|4423.91|4424.44|4424.04|4424.44|4424.04|4424.19|4423.79|154
1645115320000|2022-02-17 16:28:40|4424.19|4423.79|4423.94|4423.54|4424.19|4423.79|4423.69|4423.29|286
1645115330000|2022-02-17 16:28:50|4423.81|4423.41|4424.56|4424.16|4424.56|4424.16|4423.81|4423.41|235
1645115340000|2022-02-17 16:29:00|4424.44|4424.04|4424.94|4424.54|4425.44|4425.04|4424.44|4424.04|400
1645115350000|2022-02-17 16:29:10|4424.69|4424.29|4425.19|4424.79|4425.69|4425.29|4424.69|4424.29|311
1645115360000|2022-02-17 16:29:20|4425.44|4425.04|4423.94|4423.54|4425.44|4425.04|4423.94|4423.54|226
1645115370000|2022-02-17 16:29:30|4423.69|4423.29|4423.44|4423.04|4423.94|4423.54|4423.19|4422.79|335
1645115380000|2022-02-17 16:29:40|4423.19|4422.79|4423.19|4422.79|4423.44|4423.04|4422.69|4422.29|290
1645115390000|2022-02-17 16:29:50|4423.44|4423.04|4423.94|4423.54|4423.94|4423.54|4423.31|4422.91|210
1645115400000|2022-02-17 16:30:00|4423.44|4423.04|4424.69|4424.29|4424.69|4424.29|4422.69|4422.29|525
1645115410000|2022-02-17 16:30:10|4424.56|4424.16|4423.69|4423.29|4424.69|4424.29|4423.69|4423.29|232
1645115420000|2022-02-17 16:30:20|4423.81|4423.41|4423.19|4422.79|4423.94|4423.54|4422.94|4422.54|208
1645115430000|2022-02-17 16:30:30|4422.94|4422.54|4422.44|4422.04|4423.44|4423.04|4422.44|4422.04|262
1645115440000|2022-02-17 16:30:40|4422.19|4421.79|4422.19|4421.79|4422.69|4422.29|4422.19|4421.79|348
1645115450000|2022-02-17 16:30:50|4422.31|4421.91|4422.44|4422.04|4422.69|4422.29|4422.19|4421.79|191
1645115460000|2022-02-17 16:31:00|4422.69|4422.29|4423.19|4422.79|4423.19|4422.79|4422.44|4422.04|159
1645115470000|2022-02-17 16:31:10|4423.06|4422.66|4422.69|4422.29|4423.44|4423.04|4422.69|4422.29|180
1645115480000|2022-02-17 16:31:20|4422.81|4422.41|4422.69|4422.29|4423.19|4422.79|4422.19|4421.79|171
1645115490000|2022-02-17 16:31:30|4422.56|4422.16|4423.31|4422.91|4423.44|4423.04|4422.44|4422.04|166
1645115500000|2022-02-17 16:31:40|4423.19|4422.79|4423.19|4422.79|4423.44|4423.04|4422.69|4422.29|135
1645115510000|2022-02-17 16:31:50|4423.44|4423.04|4423.44|4423.04|4423.69|4423.29|4423.19|4422.79|251
1645115520000|2022-02-17 16:32:00|4423.69|4423.29|4423.69|4423.29|4424.19|4423.79|4423.69|4423.29|499
1645115530000|2022-02-17 16:32:10|4423.94|4423.54|4424.44|4424.04|4424.69|4424.29|4423.94|4423.54|302
1645115540000|2022-02-17 16:32:20|4424.19|4423.79|4424.19|4423.79|4424.44|4424.04|4423.69|4423.29|258
1645115550000|2022-02-17 16:32:30|4424.44|4424.04|4424.19|4423.79|4424.44|4424.04|4423.69|4423.29|420
1645115560000|2022-02-17 16:32:40|4423.94|4423.54|4423.44|4423.04|4423.94|4423.54|4423.19|4422.79|611
1645115570000|2022-02-17 16:32:50|4423.56|4423.16|4423.06|4422.66|4423.69|4423.29|4422.94|4422.54|163
1645115580000|2022-02-17 16:33:00|4423.19|4422.79|4422.69|4422.29|4423.44|4423.04|4422.69|4422.29|244
1645115590000|2022-02-17 16:33:10|4422.44|4422.04|4421.44|4421.04|4422.69|4422.29|4421.44|4421.04|547
1645115600000|2022-02-17 16:33:20|4421.69|4421.29|4421.69|4421.29|4421.94|4421.54|4421.69|4421.29|375
1645115610000|2022-02-17 16:33:30|4421.94|4421.54|4421.94|4421.54|4422.19|4421.79|4421.19|4420.79|968
1645115620000|2022-02-17 16:33:40|4421.69|4421.29|4421.19|4420.79|4421.69|4421.29|4421.19|4420.79|352
1645115630000|2022-02-17 16:33:50|4420.94|4420.54|4421.19|4420.79|4421.19|4420.79|4420.94|4420.54|325
1645115640000|2022-02-17 16:34:00|4421.44|4421.04|4420.94|4420.54|4421.44|4421.04|4420.94|4420.54|380
1645115650000|2022-02-17 16:34:10|4420.69|4420.29|4421.94|4421.54|4421.94|4421.54|4420.69|4420.29|294
1645115660000|2022-02-17 16:34:20|4422.19|4421.79|4422.19|4421.79|4422.31|4421.91|4421.94|4421.54|315
1645115670000|2022-02-17 16:34:30|4421.94|4421.54|4422.19|4421.79|4422.44|4422.04|4421.69|4421.29|338
1645115680000|2022-02-17 16:34:40|4422.44|4422.04|4422.19|4421.79|4422.44|4422.04|4422.06|4421.66|330
1645115690000|2022-02-17 16:34:50|4421.94|4421.54|4421.69|4421.29|4421.94|4421.54|4421.69|4421.29|303
1645115700000|2022-02-17 16:35:00|4421.94|4421.54|4423.69|4423.29|4423.69|4423.29|4421.94|4421.54|835
1645115710000|2022-02-17 16:35:10|4423.44|4423.04|4423.69|4423.29|4423.94|4423.54|4423.19|4422.79|271
1645115720000|2022-02-17 16:35:20|4423.94|4423.54|4424.19|4423.79|4424.19|4423.79|4423.44|4423.04|206
1645115730000|2022-02-17 16:35:30|4423.94|4423.54|4423.19|4422.79|4424.19|4423.79|4423.19|4422.79|325
1645115740000|2022-02-17 16:35:40|4423.44|4423.04|4422.94|4422.54|4423.44|4423.04|4422.94|4422.54|230
1645115750000|2022-02-17 16:35:50|4423.06|4422.66|4422.94|4422.54|4423.44|4423.04|4422.94|4422.54|252
1645115760000|2022-02-17 16:36:00|4423.19|4422.79|4423.44|4423.04|4423.69|4423.29|4423.19|4422.79|137
1645115770000|2022-02-17 16:36:10|4423.56|4423.16|4422.44|4422.04|4423.56|4423.16|4422.44|4422.04|252
1645115780000|2022-02-17 16:36:20|4422.19|4421.79|4423.19|4422.79|4423.19|4422.79|4422.19|4421.79|158
1645115790000|2022-02-17 16:36:30|4422.94|4422.54|4423.19|4422.79|4423.19|4422.79|4422.69|4422.29|167
1645115800000|2022-02-17 16:36:40|4422.69|4422.29|4422.44|4422.04|4422.81|4422.41|4422.19|4421.79|169
1645115810000|2022-02-17 16:36:50|4422.19|4421.79|4422.19|4421.79|4422.44|4422.04|4421.69|4421.29|478
1645115820000|2022-02-17 16:37:00|4421.94|4421.54|4422.44|4422.04|4422.69|4422.29|4421.94|4421.54|194
1645115830000|2022-02-17 16:37:10|4422.69|4422.29|4421.94|4421.54|4422.69|4422.29|4421.94|4421.54|264
1645115840000|2022-02-17 16:37:20|4421.69|4421.29|4421.69|4421.29|4421.81|4421.41|4420.94|4420.54|455
1645115850000|2022-02-17 16:37:30|4421.94|4421.54|4421.44|4421.04|4421.94|4421.54|4421.44|4421.04|184
1645115860000|2022-02-17 16:37:40|4421.19|4420.79|4420.94|4420.54|4421.44|4421.04|4420.94|4420.54|154
1645115870000|2022-02-17 16:37:50|4421.19|4420.79|4421.19|4420.79|4421.44|4421.04|4421.19|4420.79|255
1645115880000|2022-02-17 16:38:00|4421.44|4421.04|4421.44|4421.04|4421.69|4421.29|4421.19|4420.79|235
1645115890000|2022-02-17 16:38:10|4421.69|4421.29|4421.94|4421.54|4422.19|4421.79|4421.44|4421.04|356
1645115900000|2022-02-17 16:38:20|4421.69|4421.29|4421.56|4421.16|4421.69|4421.29|4421.19|4420.79|147
1645115910000|2022-02-17 16:38:30|4421.44|4421.04|4421.69|4421.29|4421.69|4421.29|4421.19|4420.79|229
1645115920000|2022-02-17 16:38:40|4421.94|4421.54|4421.94|4421.54|4422.19|4421.79|4421.69|4421.29|165
1645115930000|2022-02-17 16:38:50|4422.19|4421.79|4421.06|4420.66|4422.19|4421.79|4420.94|4420.54|316
1645115940000|2022-02-17 16:39:00|4421.19|4420.79|4419.94|4419.54|4421.19|4420.79|4419.69|4419.29|808
1645115950000|2022-02-17 16:39:10|4419.69|4419.29|4419.44|4419.04|4419.94|4419.54|4418.94|4418.54|565
1645115960000|2022-02-17 16:39:20|4419.69|4419.29|4419.19|4418.79|4419.94|4419.54|4419.19|4418.79|372
1645115970000|2022-02-17 16:39:30|4418.94|4418.54|4419.44|4419.04|4419.44|4419.04|4418.94|4418.54|417
1645115980000|2022-02-17 16:39:40|4419.31|4418.91|4419.69|4419.29|4419.69|4419.29|4418.94|4418.54|163
1645115990000|2022-02-17 16:39:50|4419.44|4419.04|4419.69|4419.29|4419.69|4419.29|4419.44|4419.04|231
1645116000000|2022-02-17 16:40:00|4419.94|4419.54|4419.94|4419.54|4420.31|4419.91|4419.94|4419.54|316
1645116010000|2022-02-17 16:40:10|4419.69|4419.29|4420.19|4419.79|4420.19|4419.79|4419.69|4419.29|247
1645116020000|2022-02-17 16:40:20|4420.31|4419.91|4420.44|4420.04|4420.44|4420.04|4419.94|4419.54|117
1645116030000|2022-02-17 16:40:30|4420.31|4419.91|4420.69|4420.29|4420.94|4420.54|4420.31|4419.91|323
1645116040000|2022-02-17 16:40:40|4420.44|4420.04|4420.19|4419.79|4420.44|4420.04|4419.69|4419.29|273
1645116050000|2022-02-17 16:40:50|4419.94|4419.54|4419.94|4419.54|4420.06|4419.66|4419.94|4419.54|88
1645116060000|2022-02-17 16:41:00|4419.69|4419.29|4420.19|4419.79|4420.44|4420.04|4419.69|4419.29|292
1645116070000|2022-02-17 16:41:10|4419.94|4419.54|4419.94|4419.54|4420.31|4419.91|4419.69|4419.29|175
1645116080000|2022-02-17 16:41:20|4419.69|4419.29|4420.19|4419.79|4420.44|4420.04|4419.69|4419.29|98
1645116090000|2022-02-17 16:41:30|4420.44|4420.04|4421.44|4421.04|4421.44|4421.04|4420.44|4420.04|233
1645116100000|2022-02-17 16:41:40|4421.19|4420.79|4419.94|4419.54|4421.19|4420.79|4419.94|4419.54|315
1645116110000|2022-02-17 16:41:50|4419.69|4419.29|4420.19|4419.79|4420.19|4419.79|4419.44|4419.04|261
1645116120000|2022-02-17 16:42:00|4420.44|4420.04|4420.44|4420.04|4420.69|4420.29|4420.19|4419.79|169
1645116130000|2022-02-17 16:42:10|4420.56|4420.16|4421.19|4420.79|4421.19|4420.79|4420.44|4420.04|180
1645116140000|2022-02-17 16:42:20|4421.06|4420.66|4421.19|4420.79|4421.19|4420.79|4421.06|4420.66|81
1645116150000|2022-02-17 16:42:30|4421.44|4421.04|4420.19|4419.79|4421.44|4421.04|4420.19|4419.79|157
1645116160000|2022-02-17 16:42:40|4419.94|4419.54|4420.19|4419.79|4420.19|4419.79|4419.69|4419.29|138
1645116170000|2022-02-17 16:42:50|4420.44|4420.04|4420.44|4420.04|4420.69|4420.29|4420.44|4420.04|98
1645116180000|2022-02-17 16:43:00|4420.19|4419.79|4421.44|4421.04|4421.69|4421.29|4419.94|4419.54|249
1645116190000|2022-02-17 16:43:10|4421.69|4421.29|4421.69|4421.29|4421.69|4421.29|4421.19|4420.79|170
1645116200000|2022-02-17 16:43:20|4421.56|4421.16|4421.94|4421.54|4422.19|4421.79|4421.56|4421.16|346
1645116210000|2022-02-17 16:43:30|4422.06|4421.66|4421.81|4421.41|4422.19|4421.79|4421.69|4421.29|189
1645116220000|2022-02-17 16:43:40|4421.94|4421.54|4421.94|4421.54|4422.19|4421.79|4421.69|4421.29|147
1645116230000|2022-02-17 16:43:50|4422.19|4421.79|4421.69|4421.29|4422.19|4421.79|4421.44|4421.04|119
1645116240000|2022-02-17 16:44:00|4421.94|4421.54|4422.19|4421.79|4422.44|4422.04|4421.94|4421.54|247
1645116250000|2022-02-17 16:44:10|4421.94|4421.54|4421.94|4421.54|4422.44|4422.04|4421.94|4421.54|218
1645116260000|2022-02-17 16:44:20|4422.19|4421.79|4422.94|4422.54|4423.06|4422.66|4422.19|4421.79|265
1645116270000|2022-02-17 16:44:30|4422.69|4422.29|4422.44|4422.04|4422.69|4422.29|4422.06|4421.66|232
1645116280000|2022-02-17 16:44:40|4422.19|4421.79|4421.69|4421.29|4422.44|4422.04|4421.69|4421.29|176
1645116290000|2022-02-17 16:44:50|4421.44|4421.04|4421.44|4421.04|4421.94|4421.54|4421.44|4421.04|241
1645116300000|2022-02-17 16:45:00|4421.19|4420.79|4420.44|4420.04|4421.19|4420.79|4420.19|4419.79|421
1645116310000|2022-02-17 16:45:10|4420.19|4419.79|4420.44|4420.04|4421.19|4420.79|4420.19|4419.79|253
1645116320000|2022-02-17 16:45:20|4420.69|4420.29|4420.44|4420.04|4420.69|4420.29|4420.19|4419.79|226
1645116330000|2022-02-17 16:45:30|4420.19|4419.79|4420.94|4420.54|4420.94|4420.54|4420.19|4419.79|401
1645116340000|2022-02-17 16:45:40|4420.81|4420.41|4421.19|4420.79|4421.19|4420.79|4420.44|4420.04|118
1645116350000|2022-02-17 16:45:50|4420.94|4420.54|4421.19|4420.79|4421.44|4421.04|4420.94|4420.54|148
1645116360000|2022-02-17 16:46:00|4421.31|4420.91|4421.44|4421.04|4421.94|4421.54|4421.19|4420.79|203
1645116370000|2022-02-17 16:46:10|4421.69|4421.29|4421.94|4421.54|4422.19|4421.79|4421.69|4421.29|153
1645116380000|2022-02-17 16:46:20|4422.19|4421.79|4422.19|4421.79|4422.44|4422.04|4422.19|4421.79|202
1645116390000|2022-02-17 16:46:30|4422.44|4422.04|4423.19|4422.79|4423.44|4423.04|4422.44|4422.04|298
1645116400000|2022-02-17 16:46:40|4423.44|4423.04|4423.94|4423.54|4423.94|4423.54|4423.19|4422.79|375
1645116410000|2022-02-17 16:46:50|4423.69|4423.29|4423.69|4423.29|4423.94|4423.54|4423.69|4423.29|138
1645116420000|2022-02-17 16:47:00|4423.44|4423.04|4423.69|4423.29|4423.69|4423.29|4422.69|4422.29|450
1645116430000|2022-02-17 16:47:10|4423.44|4423.04|4423.69|4423.29|4423.69|4423.29|4423.19|4422.79|146
1645116440000|2022-02-17 16:47:20|4423.44|4423.04|4423.69|4423.29|4423.69|4423.29|4423.44|4423.04|90
1645116450000|2022-02-17 16:47:30|4424.19|4423.79|4424.69|4424.29|4424.94|4424.54|4424.19|4423.79|456
1645116460000|2022-02-17 16:47:40|4424.44|4424.04|4423.94|4423.54|4424.44|4424.04|4423.94|4423.54|170
1645116470000|2022-02-17 16:47:50|4423.69|4423.29|4424.44|4424.04|4424.44|4424.04|4423.69|4423.29|203
1645116480000|2022-02-17 16:48:00|4424.69|4424.29|4424.94|4424.54|4424.94|4424.54|4424.69|4424.29|358
1645116490000|2022-02-17 16:48:10|4424.69|4424.29|4424.44|4424.04|4425.19|4424.79|4424.44|4424.04|261
1645116500000|2022-02-17 16:48:20|4424.31|4423.91|4424.19|4423.79|4424.44|4424.04|4424.19|4423.79|249
1645116510000|2022-02-17 16:48:30|4423.94|4423.54|4423.69|4423.29|4423.94|4423.54|4423.44|4423.04|290
1645116520000|2022-02-17 16:48:40|4423.81|4423.41|4424.19|4423.79|4424.19|4423.79|4423.81|4423.41|105
1645116530000|2022-02-17 16:48:50|4424.44|4424.04|4426.19|4425.79|4426.19|4425.79|4424.44|4424.04|1074
1645116540000|2022-02-17 16:49:00|4426.44|4426.04|4428.69|4428.29|4428.94|4428.54|4426.44|4426.04|1834
1645116550000|2022-02-17 16:49:10|4429.19|4428.79|4429.19|4428.79|4429.69|4429.29|4428.94|4428.54|1290
1645116560000|2022-02-17 16:49:20|4429.06|4428.66|4428.69|4428.29|4429.19|4428.79|4428.19|4427.79|723
1645116570000|2022-02-17 16:49:30|4428.94|4428.54|4429.19|4428.79|4429.19|4428.79|4428.69|4428.29|410
1645116580000|2022-02-17 16:49:40|4429.44|4429.04|4429.19|4428.79|4430.19|4429.79|4428.94|4428.54|606
1645116590000|2022-02-17 16:49:50|4429.44|4429.04|4429.44|4429.04|4430.44|4430.04|4429.44|4429.04|698
1645116600000|2022-02-17 16:50:00|4429.19|4428.79|4429.19|4428.79|4429.44|4429.04|4428.44|4428.04|658
1645116610000|2022-02-17 16:50:10|4428.94|4428.54|4428.69|4428.29|4429.44|4429.04|4428.44|4428.04|385
1645116620000|2022-02-17 16:50:20|4428.44|4428.04|4429.19|4428.79|4429.19|4428.79|4428.44|4428.04|279
1645116630000|2022-02-17 16:50:30|4429.44|4429.04|4429.19|4428.79|4429.69|4429.29|4428.94|4428.54|481
1645116640000|2022-02-17 16:50:40|4428.94|4428.54|4428.69|4428.29|4428.94|4428.54|4428.56|4428.16|296
1645116650000|2022-02-17 16:50:50|4428.94|4428.54|4428.94|4428.54|4428.94|4428.54|4428.56|4428.16|133
1645116660000|2022-02-17 16:51:00|4429.19|4428.79|4428.44|4428.04|4429.19|4428.79|4428.19|4427.79|378
1645116670000|2022-02-17 16:51:10|4428.19|4427.79|4428.44|4428.04|4428.44|4428.04|4428.19|4427.79|249
1645116680000|2022-02-17 16:51:20|4428.19|4427.79|4428.19|4427.79|4428.44|4428.04|4427.94|4427.54|223
1645116690000|2022-02-17 16:51:30|4427.94|4427.54|4428.19|4427.79|4428.19|4427.79|4427.44|4427.04|460
1645116700000|2022-02-17 16:51:40|4427.94|4427.54|4427.69|4427.29|4427.94|4427.54|4427.19|4426.79|483
1645116710000|2022-02-17 16:51:50|4427.44|4427.04|4427.44|4427.04|4427.69|4427.29|4427.44|4427.04|249
1645116720000|2022-02-17 16:52:00|4427.69|4427.29|4427.19|4426.79|4427.94|4427.54|4426.69|4426.29|584
1645116730000|2022-02-17 16:52:10|4426.94|4426.54|4427.19|4426.79|4427.19|4426.79|4426.94|4426.54|177
1645116740000|2022-02-17 16:52:20|4426.94|4426.54|4426.69|4426.29|4427.06|4426.66|4426.69|4426.29|254
1645116750000|2022-02-17 16:52:30|4426.94|4426.54|4426.69|4426.29|4426.94|4426.54|4426.19|4425.79|330
1645116760000|2022-02-17 16:52:40|4426.44|4426.04|4426.94|4426.54|4426.94|4426.54|4426.19|4425.79|230
1645116770000|2022-02-17 16:52:50|4426.81|4426.41|4426.44|4426.04|4426.81|4426.41|4426.19|4425.79|236
1645116780000|2022-02-17 16:53:00|4426.19|4425.79|4425.94|4425.54|4426.44|4426.04|4425.94|4425.54|275
1645116790000|2022-02-17 16:53:10|4426.19|4425.79|4426.94|4426.54|4426.94|4426.54|4426.19|4425.79|393
1645116800000|2022-02-17 16:53:20|4426.69|4426.29|4425.69|4425.29|4426.94|4426.54|4425.69|4425.29|336
1645116810000|2022-02-17 16:53:30|4425.94|4425.54|4426.44|4426.04|4426.44|4426.04|4425.94|4425.54|221
1645116820000|2022-02-17 16:53:40|4426.19|4425.79|4425.44|4425.04|4426.69|4426.29|4425.44|4425.04|366
1645116830000|2022-02-17 16:53:50|4425.56|4425.16|4425.69|4425.29|4425.69|4425.29|4425.19|4424.79|304
1645116840000|2022-02-17 16:54:00|4425.94|4425.54|4425.94|4425.54|4425.94|4425.54|4425.19|4424.79|261
1645116850000|2022-02-17 16:54:10|4426.19|4425.79|4425.94|4425.54|4426.44|4426.04|4425.94|4425.54|182
1645116860000|2022-02-17 16:54:20|4426.19|4425.79|4425.69|4425.29|4426.19|4425.79|4425.69|4425.29|215
1645116870000|2022-02-17 16:54:30|4425.94|4425.54|4425.19|4424.79|4425.94|4425.54|4424.94|4424.54|166
1645116880000|2022-02-17 16:54:40|4424.94|4424.54|4425.19|4424.79|4425.44|4425.04|4424.69|4424.29|546
1645116890000|2022-02-17 16:54:50|4424.94|4424.54|4424.69|4424.29|4425.19|4424.79|4424.69|4424.29|256
1645116900000|2022-02-17 16:55:00|4424.94|4424.54|4425.69|4425.29|4425.69|4425.29|4424.94|4424.54|208
1645116910000|2022-02-17 16:55:10|4425.56|4425.16|4425.06|4424.66|4425.69|4425.29|4424.94|4424.54|162
1645116920000|2022-02-17 16:55:20|4425.19|4424.79|4425.19|4424.79|4425.44|4425.04|4425.19|4424.79|111
1645116930000|2022-02-17 16:55:30|4425.69|4425.29|4425.69|4425.29|4425.69|4425.29|4425.44|4425.04|153
1645116940000|2022-02-17 16:55:40|4425.94|4425.54|4425.44|4425.04|4425.94|4425.54|4425.44|4425.04|223
1645116950000|2022-02-17 16:55:50|4425.69|4425.29|4425.44|4425.04|4425.94|4425.54|4425.19|4424.79|265
1645116960000|2022-02-17 16:56:00|4425.69|4425.29|4425.94|4425.54|4426.44|4426.04|4425.69|4425.29|281
1645116970000|2022-02-17 16:56:10|4426.19|4425.79|4425.69|4425.29|4426.19|4425.79|4425.19|4424.79|382
1645116980000|2022-02-17 16:56:20|4425.94|4425.54|4425.44|4425.04|4425.94|4425.54|4425.19|4424.79|128
1645116990000|2022-02-17 16:56:30|4425.69|4425.29|4425.69|4425.29|4425.94|4425.54|4425.44|4425.04|261
1645117000000|2022-02-17 16:56:40|4425.56|4425.16|4425.69|4425.29|4425.69|4425.29|4425.19|4424.79|133
1645117010000|2022-02-17 16:56:50|4425.56|4425.16|4424.94|4424.54|4425.69|4425.29|4424.94|4424.54|139
1645117020000|2022-02-17 16:57:00|4425.19|4424.79|4424.31|4423.91|4425.19|4424.79|4424.19|4423.79|407
1645117030000|2022-02-17 16:57:10|4424.19|4423.79|4424.19|4423.79|4424.44|4424.04|4423.94|4423.54|362
1645117040000|2022-02-17 16:57:20|4423.94|4423.54|4423.19|4422.79|4424.19|4423.79|4423.19|4422.79|350
1645117050000|2022-02-17 16:57:30|4423.44|4423.04|4423.19|4422.79|4423.69|4423.29|4422.44|4422.04|830
1645117060000|2022-02-17 16:57:40|4423.44|4423.04|4422.94|4422.54|4423.44|4423.04|4422.69|4422.29|182
1645117070000|2022-02-17 16:57:50|4423.19|4422.79|4423.19|4422.79|4423.69|4423.29|4422.94|4422.54|235
1645117080000|2022-02-17 16:58:00|4422.94|4422.54|4422.44|4422.04|4422.94|4422.54|4422.19|4421.79|563
1645117090000|2022-02-17 16:58:10|4422.19|4421.79|4421.94|4421.54|4422.69|4422.29|4421.94|4421.54|432
1645117100000|2022-02-17 16:58:20|4421.69|4421.29|4421.44|4421.04|4422.19|4421.79|4421.44|4421.04|282
1645117110000|2022-02-17 16:58:30|4421.56|4421.16|4421.69|4421.29|4421.81|4421.41|4421.44|4421.04|431
1645117120000|2022-02-17 16:58:40|4421.94|4421.54|4422.44|4422.04|4422.69|4422.29|4421.69|4421.29|395
1645117130000|2022-02-17 16:58:50|4422.69|4422.29|4422.69|4422.29|4422.94|4422.54|4422.44|4422.04|133
1645117140000|2022-02-17 16:59:00|4422.44|4422.04|4423.19|4422.79|4423.19|4422.79|4422.44|4422.04|238
1645117150000|2022-02-17 16:59:10|4423.44|4423.04|4423.19|4422.79|4423.69|4423.29|4422.94|4422.54|380
1645117160000|2022-02-17 16:59:20|4422.94|4422.54|4420.94|4420.54|4422.94|4422.54|4420.94|4420.54|427
1645117170000|2022-02-17 16:59:30|4421.44|4421.04|4421.19|4420.79|4421.69|4421.29|4420.94|4420.54|252
1645117180000|2022-02-17 16:59:40|4421.44|4421.04|4420.94|4420.54|4421.44|4421.04|4420.69|4420.29|427
1645117190000|2022-02-17 16:59:50|4421.19|4420.79|4421.19|4420.79|4421.69|4421.29|4420.94|4420.54|299
1645117200000|2022-02-17 17:00:00|4421.44|4421.04|4422.44|4422.04|4422.44|4422.04|4421.44|4421.04|309
1645117210000|2022-02-17 17:00:10|4422.69|4422.29|4421.69|4421.29|4422.69|4422.29|4421.69|4421.29|413
1645117220000|2022-02-17 17:00:20|4421.56|4421.16|4421.06|4420.66|4421.69|4421.29|4420.94|4420.54|233
1645117230000|2022-02-17 17:00:30|4421.19|4420.79|4420.44|4420.04|4421.19|4420.79|4419.94|4419.54|569
1645117240000|2022-02-17 17:00:40|4420.69|4420.29|4420.19|4419.79|4420.69|4420.29|4420.19|4419.79|320
1645117250000|2022-02-17 17:00:50|4419.94|4419.54|4419.56|4419.16|4419.94|4419.54|4418.44|4418.04|813
1645117260000|2022-02-17 17:01:00|4419.69|4419.29|4419.44|4419.04|4420.44|4420.04|4419.44|4419.04|814
1645117270000|2022-02-17 17:01:10|4419.19|4418.79|4419.94|4419.54|4419.94|4419.54|4419.19|4418.79|266
1645117280000|2022-02-17 17:01:20|4420.19|4419.79|4420.19|4419.79|4420.19|4419.79|4419.94|4419.54|132
1645117290000|2022-02-17 17:01:30|4419.94|4419.54|4420.44|4420.04|4420.56|4420.16|4419.94|4419.54|118
1645117300000|2022-02-17 17:01:40|4420.56|4420.16|4421.44|4421.04|4421.69|4421.29|4420.56|4420.16|521
1645117310000|2022-02-17 17:01:50|4421.56|4421.16|4421.19|4420.79|4421.56|4421.16|4420.94|4420.54|256
1645117320000|2022-02-17 17:02:00|4421.44|4421.04|4422.44|4422.04|4422.56|4422.16|4421.44|4421.04|434
1645117330000|2022-02-17 17:02:10|4422.19|4421.79|4422.69|4422.29|4422.69|4422.29|4422.19|4421.79|252
1645117340000|2022-02-17 17:02:20|4422.94|4422.54|4422.44|4422.04|4422.94|4422.54|4422.19|4421.79|218
1645117350000|2022-02-17 17:02:30|4422.19|4421.79|4423.94|4423.54|4423.94|4423.54|4422.19|4421.79|770
1645117360000|2022-02-17 17:02:40|4423.81|4423.41|4422.19|4421.79|4424.19|4423.79|4422.19|4421.79|943
1645117370000|2022-02-17 17:02:50|4422.44|4422.04|4423.19|4422.79|4423.19|4422.79|4422.44|4422.04|279
1645117380000|2022-02-17 17:03:00|4422.94|4422.54|4422.69|4422.29|4423.94|4423.54|4422.69|4422.29|373
1645117390000|2022-02-17 17:03:10|4422.94|4422.54|4423.69|4423.29|4423.69|4423.29|4422.94|4422.54|175
1645117400000|2022-02-17 17:03:20|4423.44|4423.04|4423.44|4423.04|4423.44|4423.04|4422.69|4422.29|249
1645117410000|2022-02-17 17:03:30|4423.19|4422.79|4423.19|4422.79|4423.69|4423.29|4423.19|4422.79|293
1645117420000|2022-02-17 17:03:40|4422.94|4422.54|4422.94|4422.54|4423.19|4422.79|4422.44|4422.04|324
1645117430000|2022-02-17 17:03:50|4422.69|4422.29|4422.69|4422.29|4422.94|4422.54|4422.69|4422.29|122
1645117440000|2022-02-17 17:04:00|4422.94|4422.54|4423.19|4422.79|4423.19|4422.79|4422.69|4422.29|253
1645117450000|2022-02-17 17:04:10|4423.44|4423.04|4423.31|4422.91|4423.94|4423.54|4423.31|4422.91|301
1645117460000|2022-02-17 17:04:20|4423.19|4422.79|4423.94|4423.54|4423.94|4423.54|4423.19|4422.79|297
1645117470000|2022-02-17 17:04:30|4424.19|4423.79|4423.94|4423.54|4424.69|4424.29|4423.94|4423.54|305
1645117480000|2022-02-17 17:04:40|4424.19|4423.79|4423.94|4423.54|4424.31|4423.91|4423.94|4423.54|217
1645117490000|2022-02-17 17:04:50|4423.69|4423.29|4423.94|4423.54|4424.19|4423.79|4423.69|4423.29|298
1645117500000|2022-02-17 17:05:00|4424.19|4423.79|4424.44|4424.04|4424.44|4424.04|4424.19|4423.79|269
1645117510000|2022-02-17 17:05:10|4424.69|4424.29|4424.19|4423.79|4424.69|4424.29|4424.19|4423.79|333
1645117520000|2022-02-17 17:05:20|4424.44|4424.04|4424.94|4424.54|4425.19|4424.79|4424.44|4424.04|452
1645117530000|2022-02-17 17:05:30|4425.44|4425.04|4425.44|4425.04|4425.44|4425.04|4425.19|4424.79|313
1645117540000|2022-02-17 17:05:40|4425.19|4424.79|4425.44|4425.04|4425.44|4425.04|4425.19|4424.79|426
1645117550000|2022-02-17 17:05:50|4425.69|4425.29|4425.44|4425.04|4425.69|4425.29|4425.19|4424.79|261
1645117560000|2022-02-17 17:06:00|4424.94|4424.54|4425.19|4424.79|4425.44|4425.04|4424.94|4424.54|188
1645117570000|2022-02-17 17:06:10|4425.44|4425.04|4425.69|4425.29|4425.94|4425.54|4425.44|4425.04|247
1645117580000|2022-02-17 17:06:20|4425.44|4425.04|4425.44|4425.04|4425.69|4425.29|4425.19|4424.79|149
1645117590000|2022-02-17 17:06:30|4425.31|4424.91|4424.94|4424.54|4425.44|4425.04|4424.94|4424.54|201
1645117600000|2022-02-17 17:06:40|4424.69|4424.29|4424.19|4423.79|4424.69|4424.29|4424.06|4423.66|238
1645117610000|2022-02-17 17:06:50|4424.06|4423.66|4423.69|4423.29|4424.44|4424.04|4423.44|4423.04|302
1645117620000|2022-02-17 17:07:00|4423.56|4423.16|4423.44|4423.04|4423.56|4423.16|4422.94|4422.54|353
1645117630000|2022-02-17 17:07:10|4423.19|4422.79|4422.69|4422.29|4423.31|4422.91|4422.44|4422.04|174
1645117640000|2022-02-17 17:07:20|4422.44|4422.04|4422.44|4422.04|4422.44|4422.04|4422.19|4421.79|204
1645117650000|2022-02-17 17:07:30|4422.19|4421.79|4422.31|4421.91|4422.44|4422.04|4422.19|4421.79|199
1645117660000|2022-02-17 17:07:40|4422.19|4421.79|4422.19|4421.79|4422.19|4421.79|4421.69|4421.29|189
1645117670000|2022-02-17 17:07:50|4421.94|4421.54|4421.94|4421.54|4422.19|4421.79|4421.69|4421.29|243
1645117680000|2022-02-17 17:08:00|4422.06|4421.66|4421.19|4420.79|4422.06|4421.66|4420.69|4420.29|389
1645117690000|2022-02-17 17:08:10|4421.44|4421.04|4420.94|4420.54|4421.69|4421.29|4420.69|4420.29|273
1645117700000|2022-02-17 17:08:20|4420.69|4420.29|4420.94|4420.54|4420.94|4420.54|4420.44|4420.04|181
1645117710000|2022-02-17 17:08:30|4420.69|4420.29|4420.44|4420.04|4420.69|4420.29|4420.19|4419.79|230
1645117720000|2022-02-17 17:08:40|4420.19|4419.79|4419.69|4419.29|4420.44|4420.04|4419.56|4419.16|281
1645117730000|2022-02-17 17:08:50|4419.94|4419.54|4419.94|4419.54|4420.19|4419.79|4419.69|4419.29|169
1645117740000|2022-02-17 17:09:00|4420.06|4419.66|4419.94|4419.54|4420.19|4419.79|4419.69|4419.29|183
1645117750000|2022-02-17 17:09:10|4419.69|4419.29|4418.94|4418.54|4419.94|4419.54|4418.69|4418.29|628
1645117760000|2022-02-17 17:09:20|4419.06|4418.66|4419.69|4419.29|4419.69|4419.29|4419.06|4418.66|406
1645117770000|2022-02-17 17:09:30|4419.94|4419.54|4419.69|4419.29|4419.94|4419.54|4419.44|4419.04|198
1645117780000|2022-02-17 17:09:40|4419.94|4419.54|4419.94|4419.54|4419.94|4419.54|4419.69|4419.29|232
1645117790000|2022-02-17 17:09:50|4419.69|4419.29|4419.69|4419.29|4419.69|4419.29|4419.69|4419.29|48
1645117800000|2022-02-17 17:10:00|4419.94|4419.54|4418.94|4418.54|4420.19|4419.79|4418.69|4418.29|396
1645117810000|2022-02-17 17:10:10|4418.69|4418.29|4417.69|4417.29|4418.94|4418.54|4417.69|4417.29|529
1645117820000|2022-02-17 17:10:20|4417.81|4417.41|4418.94|4418.54|4418.94|4418.54|4417.81|4417.41|403
1645117830000|2022-02-17 17:10:30|4419.44|4419.04|4419.44|4419.04|4419.69|4419.29|4419.31|4418.91|276
1645117840000|2022-02-17 17:10:40|4419.19|4418.79|4419.69|4419.29|4419.69|4419.29|4418.94|4418.54|146
1645117850000|2022-02-17 17:10:50|4419.44|4419.04|4419.44|4419.04|4419.44|4419.04|4419.19|4418.79|305
1645117860000|2022-02-17 17:11:00|4419.94|4419.54|4419.69|4419.29|4420.19|4419.79|4419.19|4418.79|229
1645117870000|2022-02-17 17:11:10|4419.94|4419.54|4419.69|4419.29|4420.19|4419.79|4419.69|4419.29|167
1645117880000|2022-02-17 17:11:20|4419.44|4419.04|4418.69|4418.29|4419.69|4419.29|4418.69|4418.29|146
1645117890000|2022-02-17 17:11:30|4418.44|4418.04|4418.19|4417.79|4418.69|4418.29|4417.94|4417.54|449
1645117900000|2022-02-17 17:11:40|4417.94|4417.54|4418.69|4418.29|4418.69|4418.29|4417.94|4417.54|210
1645117910000|2022-02-17 17:11:50|4418.94|4418.54|4418.44|4418.04|4418.94|4418.54|4418.44|4418.04|165
1645117920000|2022-02-17 17:12:00|4418.56|4418.16|4416.94|4416.54|4418.69|4418.29|4416.94|4416.54|318
1645117930000|2022-02-17 17:12:10|4416.69|4416.29|4417.19|4416.79|4417.19|4416.79|4416.69|4416.29|642
1645117940000|2022-02-17 17:12:20|4417.44|4417.04|4417.19|4416.79|4417.44|4417.04|4416.94|4416.54|168
1645117950000|2022-02-17 17:12:30|4417.31|4416.91|4417.81|4417.41|4417.94|4417.54|4417.19|4416.79|516
1645117960000|2022-02-17 17:12:40|4417.94|4417.54|4418.44|4418.04|4418.44|4418.04|4417.94|4417.54|194
1645117970000|2022-02-17 17:12:50|4417.94|4417.54|4418.69|4418.29|4418.94|4418.54|4417.94|4417.54|376
1645117980000|2022-02-17 17:13:00|4418.94|4418.54|4419.19|4418.79|4419.44|4419.04|4418.94|4418.54|246
1645117990000|2022-02-17 17:13:10|4419.44|4419.04|4419.69|4419.29|4419.94|4419.54|4419.19|4418.79|232
1645118000000|2022-02-17 17:13:20|4419.94|4419.54|4419.44|4419.04|4419.94|4419.54|4419.19|4418.79|405
1645118010000|2022-02-17 17:13:30|4419.69|4419.29|4419.69|4419.29|4419.94|4419.54|4419.44|4419.04|134
1645118020000|2022-02-17 17:13:40|4419.94|4419.54|4420.69|4420.29|4420.69|4420.29|4419.69|4419.29|712
1645118030000|2022-02-17 17:13:50|4420.56|4420.16|4420.44|4420.04|4420.69|4420.29|4420.19|4419.79|237
1645118040000|2022-02-17 17:14:00|4420.31|4419.91|4420.69|4420.29|4420.94|4420.54|4420.31|4419.91|327
1645118050000|2022-02-17 17:14:10|4420.94|4420.54|4420.69|4420.29|4421.19|4420.79|4420.69|4420.29|157
1645118060000|2022-02-17 17:14:20|4420.81|4420.41|4420.44|4420.04|4420.81|4420.41|4420.44|4420.04|108
1645118070000|2022-02-17 17:14:30|4420.69|4420.29|4420.44|4420.04|4420.69|4420.29|4420.19|4419.79|267
1645118080000|2022-02-17 17:14:40|4420.31|4419.91|4420.31|4419.91|4420.44|4420.04|4420.19|4419.79|389
1645118090000|2022-02-17 17:14:50|4420.44|4420.04|4420.44|4420.04|4420.69|4420.29|4420.31|4419.91|230
1645118100000|2022-02-17 17:15:00|4420.56|4420.16|4420.19|4419.79|4420.56|4420.16|4419.44|4419.04|514
1645118110000|2022-02-17 17:15:10|4420.69|4420.29|4420.44|4420.04|4421.19|4420.79|4420.44|4420.04|301
1645118120000|2022-02-17 17:15:20|4420.19|4419.79|4420.69|4420.29|4420.94|4420.54|4420.19|4419.79|101
1645118130000|2022-02-17 17:15:30|4420.94|4420.54|4420.94|4420.54|4420.94|4420.54|4420.69|4420.29|76
1645118140000|2022-02-17 17:15:40|4420.69|4420.29|4420.19|4419.79|4420.94|4420.54|4420.19|4419.79|116
1645118150000|2022-02-17 17:15:50|4420.06|4419.66|4419.94|4419.54|4420.19|4419.79|4419.81|4419.41|197
1645118160000|2022-02-17 17:16:00|4419.69|4419.29|4419.94|4419.54|4420.69|4420.29|4419.44|4419.04|255
1645118170000|2022-02-17 17:16:10|4420.19|4419.79|4420.19|4419.79|4420.19|4419.79|4419.94|4419.54|132
1645118180000|2022-02-17 17:16:20|4420.44|4420.04|4421.44|4421.04|4421.44|4421.04|4420.44|4420.04|206
1645118190000|2022-02-17 17:16:30|4421.56|4421.16|4421.44|4421.04|4421.69|4421.29|4421.19|4420.79|429
1645118200000|2022-02-17 17:16:40|4421.19|4420.79|4421.19|4420.79|4421.69|4421.29|4421.19|4420.79|260
1645118210000|2022-02-17 17:16:50|4421.31|4420.91|4420.94|4420.54|4421.31|4420.91|4420.94|4420.54|137
1645118220000|2022-02-17 17:17:00|4421.06|4420.66|4421.44|4421.04|4421.69|4421.29|4420.81|4420.41|464
1645118230000|2022-02-17 17:17:10|4421.19|4420.79|4421.19|4420.79|4421.44|4421.04|4421.19|4420.79|94
1645118240000|2022-02-17 17:17:20|4421.44|4421.04|4421.19|4420.79|4421.69|4421.29|4421.19|4420.79|60
1645118250000|2022-02-17 17:17:30|4421.44|4421.04|4421.69|4421.29|4421.94|4421.54|4421.44|4421.04|176
1645118260000|2022-02-17 17:17:40|4421.44|4421.04|4421.69|4421.29|4421.69|4421.29|4421.44|4421.04|68
1645118270000|2022-02-17 17:17:50|4421.44|4421.04|4421.44|4421.04|4421.44|4421.04|4421.44|4421.04|53
1645118280000|2022-02-17 17:18:00|4421.19|4420.79|4421.44|4421.04|4421.44|4421.04|4420.81|4420.41|102
1645118290000|2022-02-17 17:18:10|4421.19|4420.79|4421.19|4420.79|4421.44|4421.04|4420.69|4420.29|416
1645118300000|2022-02-17 17:18:20|4420.94|4420.54|4421.06|4420.66|4421.06|4420.66|4420.69|4420.29|104
1645118310000|2022-02-17 17:18:30|4421.19|4420.79|4420.94|4420.54|4421.94|4421.54|4420.94|4420.54|204
1645118320000|2022-02-17 17:18:40|4421.19|4420.79|4420.94|4420.54|4421.19|4420.79|4420.94|4420.54|106
1645118330000|2022-02-17 17:18:50|4421.19|4420.79|4421.44|4421.04|4421.44|4421.04|4420.94|4420.54|94
1645118340000|2022-02-17 17:19:00|4421.19|4420.79|4420.69|4420.29|4421.19|4420.79|4420.69|4420.29|114
1645118350000|2022-02-17 17:19:10|4420.44|4420.04|4420.69|4420.29|4420.69|4420.29|4420.19|4419.79|264
1645118360000|2022-02-17 17:19:20|4420.56|4420.16|4420.31|4419.91|4420.69|4420.29|4420.19|4419.79|103
1645118370000|2022-02-17 17:19:30|4420.44|4420.04|4420.44|4420.04|4420.69|4420.29|4420.31|4419.91|138
1645118380000|2022-02-17 17:19:40|4420.69|4420.29|4420.94|4420.54|4420.94|4420.54|4420.44|4420.04|57
1645118390000|2022-02-17 17:19:50|4421.06|4420.66|4420.94|4420.54|4421.19|4420.79|4420.94|4420.54|50
1645118400000|2022-02-17 17:20:00|4420.69|4420.29|4420.94|4420.54|4421.56|4421.16|4420.69|4420.29|183
1645118410000|2022-02-17 17:20:10|4420.69|4420.29|4421.19|4420.79|4421.19|4420.79|4420.69|4420.29|80
1645118420000|2022-02-17 17:20:20|4420.94|4420.54|4421.69|4421.29|4421.69|4421.29|4420.94|4420.54|139
1645118430000|2022-02-17 17:20:30|4421.56|4421.16|4421.69|4421.29|4421.94|4421.54|4421.44|4421.04|146
1645118440000|2022-02-17 17:20:40|4421.81|4421.41|4421.69|4421.29|4422.19|4421.79|4421.69|4421.29|182
1645118450000|2022-02-17 17:20:50|4421.94|4421.54|4421.69|4421.29|4421.94|4421.54|4421.56|4421.16|52
1645118460000|2022-02-17 17:21:00|4421.94|4421.54|4422.81|4422.41|4422.94|4422.54|4421.94|4421.54|346
1645118470000|2022-02-17 17:21:10|4422.94|4422.54|4422.69|4422.29|4422.94|4422.54|4422.69|4422.29|140
1645118480000|2022-02-17 17:21:20|4422.81|4422.41|4423.19|4422.79|4423.19|4422.79|4422.69|4422.29|140
1645118490000|2022-02-17 17:21:30|4423.44|4423.04|4423.44|4423.04|4423.44|4423.04|4423.19|4422.79|200
1645118500000|2022-02-17 17:21:40|4423.19|4422.79|4423.94|4423.54|4423.94|4423.54|4423.19|4422.79|229
1645118510000|2022-02-17 17:21:50|4423.69|4423.29|4423.69|4423.29|4423.69|4423.29|4423.19|4422.79|239
1645118520000|2022-02-17 17:22:00|4423.44|4423.04|4422.94|4422.54|4423.69|4423.29|4422.69|4422.29|235
1645118530000|2022-02-17 17:22:10|4423.19|4422.79|4422.94|4422.54|4423.19|4422.79|4422.94|4422.54|146
1645118540000|2022-02-17 17:22:20|4423.19|4422.79|4423.19|4422.79|4423.31|4422.91|4423.19|4422.79|107
1645118550000|2022-02-17 17:22:30|4422.94|4422.54|4423.19|4422.79|4423.44|4423.04|4422.94|4422.54|80
1645118560000|2022-02-17 17:22:40|4423.31|4422.91|4423.69|4423.29|4423.69|4423.29|4423.19|4422.79|76
1645118570000|2022-02-17 17:22:50|4423.94|4423.54|4424.44|4424.04|4424.44|4424.04|4423.94|4423.54|271
1645118580000|2022-02-17 17:23:00|4424.19|4423.79|4424.19|4423.79|4424.19|4423.79|4423.94|4423.54|173
1645118590000|2022-02-17 17:23:10|4424.44|4424.04|4424.44|4424.04|4424.69|4424.29|4424.19|4423.79|116
1645118600000|2022-02-17 17:23:20|4424.19|4423.79|4423.94|4423.54|4424.19|4423.79|4423.81|4423.41|181
1645118610000|2022-02-17 17:23:30|||||||||32
1645118620000|2022-02-17 17:23:40|4423.69|4423.29|4423.44|4423.04|4423.69|4423.29|4423.44|4423.04|121
1645118630000|2022-02-17 17:23:50|4423.69|4423.29|4423.69|4423.29|4423.94|4423.54|4423.69|4423.29|79
1645118640000|2022-02-17 17:24:00|4423.44|4423.04|4423.94|4423.54|4423.94|4423.54|4423.44|4423.04|88
1645118650000|2022-02-17 17:24:10|4423.69|4423.29|4424.19|4423.79|4424.19|4423.79|4423.69|4423.29|48
1645118660000|2022-02-17 17:24:20|4424.44|4424.04|4424.44|4424.04|4424.44|4424.04|4424.19|4423.79|204
1645118670000|2022-02-17 17:24:30|4424.56|4424.16|4424.69|4424.29|4424.69|4424.29|4424.44|4424.04|119
1645118680000|2022-02-17 17:24:40|4424.94|4424.54|4424.31|4423.91|4424.94|4424.54|4424.31|4423.91|147
1645118690000|2022-02-17 17:24:50|4424.19|4423.79|4423.69|4423.29|4424.19|4423.79|4423.69|4423.29|132
1645118700000|2022-02-17 17:25:00|4423.56|4423.16|4424.44|4424.04|4424.69|4424.29|4423.56|4423.16|161
1645118710000|2022-02-17 17:25:10|4424.56|4424.16|4424.44|4424.04|4424.69|4424.29|4424.19|4423.79|84
1645118720000|2022-02-17 17:25:20|4424.19|4423.79|4424.44|4424.04|4424.44|4424.04|4423.94|4423.54|84
1645118730000|2022-02-17 17:25:30|4424.19|4423.79|4424.44|4424.04|4424.69|4424.29|4424.19|4423.79|66
1645118740000|2022-02-17 17:25:40|4424.31|4423.91|4424.19|4423.79|4424.44|4424.04|4424.19|4423.79|87
1645118750000|2022-02-17 17:25:50|4424.44|4424.04|4424.19|4423.79|4424.44|4424.04|4424.19|4423.79|65
1645118760000|2022-02-17 17:26:00|4424.06|4423.66|4424.44|4424.04|4424.44|4424.04|4423.94|4423.54|107
1645118770000|2022-02-17 17:26:10|4424.56|4424.16|4424.69|4424.29|4424.94|4424.54|4424.44|4424.04|128
1645118780000|2022-02-17 17:26:20|4424.94|4424.54|4424.94|4424.54|4425.19|4424.79|4424.94|4424.54|190
1645118790000|2022-02-17 17:26:30|4425.06|4424.66|4424.94|4424.54|4425.19|4424.79|4424.94|4424.54|99
1645118800000|2022-02-17 17:26:40|4424.81|4424.41|4424.94|4424.54|4424.94|4424.54|4424.69|4424.29|154
1645118810000|2022-02-17 17:26:50|4424.19|4423.79|4423.69|4423.29|4424.19|4423.79|4423.69|4423.29|403
1645118820000|2022-02-17 17:27:00|4423.94|4423.54|4424.44|4424.04|4424.44|4424.04|4423.94|4423.54|388
1645118830000|2022-02-17 17:27:10|4424.19|4423.79|4423.19|4422.79|4424.19|4423.79|4422.94|4422.54|419
1645118840000|2022-02-17 17:27:20|4423.44|4423.04|4422.69|4422.29|4423.44|4423.04|4422.69|4422.29|350
1645118850000|2022-02-17 17:27:30|4422.94|4422.54|4423.44|4423.04|4423.44|4423.04|4422.94|4422.54|264
1645118860000|2022-02-17 17:27:40|4423.19|4422.79|4423.69|4423.29|4423.69|4423.29|4423.19|4422.79|120
1645118870000|2022-02-17 17:27:50|4423.44|4423.04|4423.69|4423.29|4423.94|4423.54|4423.44|4423.04|81
1645118880000|2022-02-17 17:28:00|4423.94|4423.54|4423.69|4423.29|4424.44|4424.04|4423.69|4423.29|216
1645118890000|2022-02-17 17:28:10|4423.94|4423.54|4424.19|4423.79|4424.19|4423.79|4423.69|4423.29|100
1645118900000|2022-02-17 17:28:20|4424.06|4423.66|4424.19|4423.79|4424.44|4424.04|4423.94|4423.54|33
1645118910000|2022-02-17 17:28:30|4423.94|4423.54|4423.94|4423.54|4424.19|4423.79|4423.69|4423.29|424
1645118920000|2022-02-17 17:28:40|4423.69|4423.29|4423.69|4423.29|4423.94|4423.54|4423.69|4423.29|122
1645118930000|2022-02-17 17:28:50|4423.94|4423.54|4423.94|4423.54|4423.94|4423.54|4423.44|4423.04|142
1645118940000|2022-02-17 17:29:00|4423.69|4423.29|4424.69|4424.29|4424.69|4424.29|4423.69|4423.29|186
1645118950000|2022-02-17 17:29:10|4424.44|4424.04|4424.44|4424.04|4424.44|4424.04|4423.94|4423.54|96
1645118960000|2022-02-17 17:29:20|4424.19|4423.79|4424.44|4424.04|4424.44|4424.04|4424.19|4423.79|74
1645118970000|2022-02-17 17:29:30|4424.19|4423.79|4423.94|4423.54|4424.19|4423.79|4423.94|4423.54|124
1645118980000|2022-02-17 17:29:40|4424.19|4423.79|4423.94|4423.54|4424.19|4423.79|4423.69|4423.29|151
1645118990000|2022-02-17 17:29:50|4423.69|4423.29|4423.44|4423.04|4423.69|4423.29|4423.19|4422.79|268
1645119000000|2022-02-17 17:30:00|4423.19|4422.79|4422.94|4422.54|4423.19|4422.79|4422.69|4422.29|330
1645119010000|2022-02-17 17:30:10|4422.81|4422.41|4423.06|4422.66|4423.44|4423.04|4422.81|4422.41|170
1645119020000|2022-02-17 17:30:20|4423.19|4422.79|4422.94|4422.54|4423.19|4422.79|4422.44|4422.04|125
1645119030000|2022-02-17 17:30:30|4423.06|4422.66|4422.94|4422.54|4423.19|4422.79|4422.69|4422.29|120
1645119040000|2022-02-17 17:30:40|4423.06|4422.66|4422.94|4422.54|4423.06|4422.66|4422.56|4422.16|179
1645119050000|2022-02-17 17:30:50|4422.69|4422.29|4422.19|4421.79|4423.19|4422.79|4422.19|4421.79|204
1645119060000|2022-02-17 17:31:00|4422.44|4422.04|4422.19|4421.79|4422.44|4422.04|4421.94|4421.54|377
1645119070000|2022-02-17 17:31:10|4421.94|4421.54|4422.19|4421.79|4422.19|4421.79|4421.94|4421.54|187
1645119080000|2022-02-17 17:31:20|4421.94|4421.54|4422.44|4422.04|4422.69|4422.29|4421.94|4421.54|162
1645119090000|2022-02-17 17:31:30|4422.69|4422.29|4423.69|4423.29|4423.69|4423.29|4422.44|4422.04|539
1645119100000|2022-02-17 17:31:40|4423.44|4423.04|4423.69|4423.29|4423.94|4423.54|4423.19|4422.79|235
1645119110000|2022-02-17 17:31:50|4423.94|4423.54|4424.44|4424.04|4424.69|4424.29|4423.94|4423.54|213
1645119120000|2022-02-17 17:32:00|4424.69|4424.29|4425.19|4424.79|4425.44|4425.04|4424.69|4424.29|553
1645119130000|2022-02-17 17:32:10|4425.44|4425.04|4425.44|4425.04|4425.69|4425.29|4425.44|4425.04|263
1645119140000|2022-02-17 17:32:20|4425.69|4425.29|4425.69|4425.29|4425.94|4425.54|4425.44|4425.04|301
1645119150000|2022-02-17 17:32:30|4425.56|4425.16|4426.69|4426.29|4426.69|4426.29|4425.44|4425.04|232
1645119160000|2022-02-17 17:32:40|4426.94|4426.54|4427.44|4427.04|4427.69|4427.29|4426.94|4426.54|852
1645119170000|2022-02-17 17:32:50|4427.69|4427.29|4426.44|4426.04|4427.69|4427.29|4426.44|4426.04|284
1645119180000|2022-02-17 17:33:00|4426.69|4426.29|4425.44|4425.04|4426.69|4426.29|4425.44|4425.04|415
1645119190000|2022-02-17 17:33:10|4425.19|4424.79|4425.69|4425.29|4425.94|4425.54|4425.19|4424.79|383
1645119200000|2022-02-17 17:33:20|4425.94|4425.54|4425.44|4425.04|4425.94|4425.54|4425.44|4425.04|107
1645119210000|2022-02-17 17:33:30|4425.56|4425.16|4425.44|4425.04|4425.94|4425.54|4425.44|4425.04|162
1645119220000|2022-02-17 17:33:40|4425.19|4424.79|4424.94|4424.54|4425.19|4424.79|4424.69|4424.29|253
1645119230000|2022-02-17 17:33:50|4424.69|4424.29|4425.44|4425.04|4425.44|4425.04|4424.69|4424.29|107
1645119240000|2022-02-17 17:34:00|4425.19|4424.79|4424.44|4424.04|4425.19|4424.79|4424.44|4424.04|255
1645119250000|2022-02-17 17:34:10|4424.69|4424.29|4424.19|4423.79|4424.69|4424.29|4424.19|4423.79|186
1645119260000|2022-02-17 17:34:20|4424.44|4424.04|4425.19|4424.79|4425.19|4424.79|4424.44|4424.04|210
1645119270000|2022-02-17 17:34:30|4424.94|4424.54|4424.94|4424.54|4425.19|4424.79|4424.69|4424.29|205
1645119280000|2022-02-17 17:34:40|4424.69|4424.29|4424.69|4424.29|4424.94|4424.54|4424.44|4424.04|128
1645119290000|2022-02-17 17:34:50|4424.81|4424.41|4425.06|4424.66|4425.19|4424.79|4424.69|4424.29|91
1645119300000|2022-02-17 17:35:00|4425.19|4424.79|4425.44|4425.04|4425.44|4425.04|4424.94|4424.54|407
1645119310000|2022-02-17 17:35:10|4425.19|4424.79|4424.69|4424.29|4425.19|4424.79|4424.69|4424.29|84
1645119320000|2022-02-17 17:35:20|4424.94|4424.54|4425.94|4425.54|4425.94|4425.54|4424.94|4424.54|242
1645119330000|2022-02-17 17:35:30|4425.69|4425.29|4425.44|4425.04|4425.69|4425.29|4425.44|4425.04|72
1645119340000|2022-02-17 17:35:40|4425.19|4424.79|4425.44|4425.04|4425.44|4425.04|4425.19|4424.79|75
1645119350000|2022-02-17 17:35:50|4425.19|4424.79|4425.44|4425.04|4425.44|4425.04|4425.19|4424.79|93
1645119360000|2022-02-17 17:36:00|4425.19|4424.79|4425.19|4424.79|4425.44|4425.04|4424.69|4424.29|195
1645119370000|2022-02-17 17:36:10|4424.69|4424.29|4424.44|4424.04|4424.69|4424.29|4424.19|4423.79|162
1645119380000|2022-02-17 17:36:20|4424.19|4423.79|4424.19|4423.79|4424.19|4423.79|4423.94|4423.54|77
1645119390000|2022-02-17 17:36:30|4423.94|4423.54|4424.44|4424.04|4424.44|4424.04|4423.94|4423.54|117
1645119400000|2022-02-17 17:36:40|4424.19|4423.79|4423.94|4423.54|4424.31|4423.91|4423.94|4423.54|97
1645119410000|2022-02-17 17:36:50|4424.06|4423.66|4424.44|4424.04|4424.44|4424.04|4423.69|4423.29|195
1645119420000|2022-02-17 17:37:00|4424.19|4423.79|4423.69|4423.29|4424.44|4424.04|4423.69|4423.29|96
1645119430000|2022-02-17 17:37:10|4423.81|4423.41|4423.69|4423.29|4423.94|4423.54|4423.44|4423.04|185
1645119440000|2022-02-17 17:37:20|4423.94|4423.54|4424.19|4423.79|4424.19|4423.79|4423.69|4423.29|217
1645119450000|2022-02-17 17:37:30|4424.06|4423.66|4423.94|4423.54|4424.19|4423.79|4423.69|4423.29|103
1645119460000|2022-02-17 17:37:40|4423.81|4423.41|4424.19|4423.79|4424.19|4423.79|4423.81|4423.41|87
1645119470000|2022-02-17 17:37:50|4423.94|4423.54|4423.94|4423.54|4423.94|4423.54|4423.69|4423.29|85
1645119480000|2022-02-17 17:38:00|4424.19|4423.79|4423.94|4423.54|4424.19|4423.79|4423.69|4423.29|129
1645119490000|2022-02-17 17:38:10|4423.69|4423.29|4423.44|4423.04|4423.94|4423.54|4423.44|4423.04|115
1645119500000|2022-02-17 17:38:20|4423.19|4422.79|4423.94|4423.54|4424.19|4423.79|4423.19|4422.79|353
1645119510000|2022-02-17 17:38:30|4424.06|4423.66|4424.44|4424.04|4424.44|4424.04|4424.06|4423.66|118
1645119520000|2022-02-17 17:38:40|4424.19|4423.79|4424.19|4423.79|4424.19|4423.79|4424.19|4423.79|64
1645119530000|2022-02-17 17:38:50|4424.44|4424.04|4424.19|4423.79|4424.44|4424.04|4424.19|4423.79|112
1645119540000|2022-02-17 17:39:00|4424.31|4423.91|4424.19|4423.79|4424.69|4424.29|4423.94|4423.54|121
1645119550000|2022-02-17 17:39:10|4423.94|4423.54|4424.19|4423.79|4424.19|4423.79|4423.94|4423.54|57
1645119560000|2022-02-17 17:39:20|4423.94|4423.54|4424.19|4423.79|4424.19|4423.79|4423.44|4423.04|92
1645119570000|2022-02-17 17:39:30|4424.06|4423.66|4423.69|4423.29|4424.06|4423.66|4423.44|4423.04|46
1645119580000|2022-02-17 17:39:40|4423.94|4423.54|4423.69|4423.29|4423.94|4423.54|4423.69|4423.29|57
1645119590000|2022-02-17 17:39:50|4423.56|4423.16|4423.44|4423.04|4423.69|4423.29|4423.44|4423.04|102
1645119600000|2022-02-17 17:40:00|4423.42|4423.02|4422.67|4422.27|4423.42|4423.02|4422.42|4422.02|253
1645119610000|2022-02-17 17:40:10|4422.42|4422.02|4422.29|4421.89|4422.42|4422.02|4422.29|4421.89|164
1645119620000|2022-02-17 17:40:20|4422.42|4422.02|4421.42|4421.02|4422.42|4422.02|4421.42|4421.02|346
1645119630000|2022-02-17 17:40:30|4421.67|4421.27|4421.67|4421.27|4421.92|4421.52|4421.42|4421.02|198
1645119640000|2022-02-17 17:40:40|4421.42|4421.02|4421.92|4421.52|4421.92|4421.52|4421.42|4421.02|147
1645119650000|2022-02-17 17:40:50|4422.04|4421.64|4421.67|4421.27|4422.17|4421.77|4421.67|4421.27|127
1645119660000|2022-02-17 17:41:00|4421.92|4421.52|4421.67|4421.27|4422.17|4421.77|4421.67|4421.27|260
1645119670000|2022-02-17 17:41:10|4421.42|4421.02|4421.42|4421.02|4421.67|4421.27|4421.42|4421.02|59
1645119680000|2022-02-17 17:41:20|4421.67|4421.27|4421.92|4421.52|4421.92|4421.52|4421.42|4421.02|100
1645119690000|2022-02-17 17:41:30|4421.67|4421.27|4421.67|4421.27|4421.92|4421.52|4421.67|4421.27|72
1645119700000|2022-02-17 17:41:40|4421.42|4421.02|4421.42|4421.02|4421.67|4421.27|4421.42|4421.02|51
1645119710000|2022-02-17 17:41:50|4421.54|4421.14|4421.17|4420.77|4421.67|4421.27|4421.17|4420.77|136
1645119720000|2022-02-17 17:42:00|4421.29|4420.89|4420.92|4420.52|4421.42|4421.02|4420.92|4420.52|125
1645119730000|2022-02-17 17:42:10|4421.42|4421.02|4421.67|4421.27|4421.92|4421.52|4421.42|4421.02|185
1645119740000|2022-02-17 17:42:20|4421.92|4421.52|4422.42|4422.02|4422.42|4422.02|4421.92|4421.52|146
1645119750000|2022-02-17 17:42:30|4422.29|4421.89|4422.92|4422.52|4422.92|4422.52|4421.92|4421.52|196
1645119760000|2022-02-17 17:42:40|4422.67|4422.27|4422.92|4422.52|4423.17|4422.77|4422.67|4422.27|180
1645119770000|2022-02-17 17:42:50|4423.17|4422.77|4422.67|4422.27|4423.17|4422.77|4422.67|4422.27|128
1645119780000|2022-02-17 17:43:00|4422.92|4422.52|4423.42|4423.02|4423.42|4423.02|4422.67|4422.27|177
1645119790000|2022-02-17 17:43:10|4423.67|4423.27|4422.92|4422.52|4423.67|4423.27|4422.67|4422.27|214
1645119800000|2022-02-17 17:43:20|4423.17|4422.77|4423.17|4422.77|4423.42|4423.02|4423.17|4422.77|92
1645119810000|2022-02-17 17:43:30|4422.92|4422.52|4423.17|4422.77|4423.17|4422.77|4422.92|4422.52|60
1645119820000|2022-02-17 17:43:40|4423.29|4422.89|4423.29|4422.89|4423.67|4423.27|4423.17|4422.77|127
1645119830000|2022-02-17 17:43:50|4423.17|4422.77|4422.92|4422.52|4423.29|4422.89|4422.92|4422.52|67
1645119840000|2022-02-17 17:44:00|4423.17|4422.77|4423.17|4422.77|4423.17|4422.77|4422.92|4422.52|124
1645119850000|2022-02-17 17:44:10|4422.92|4422.52|4422.42|4422.02|4422.92|4422.52|4422.42|4422.02|242
1645119860000|2022-02-17 17:44:20|4422.67|4422.27|4422.67|4422.27|4422.92|4422.52|4422.42|4422.02|138
1645119870000|2022-02-17 17:44:30|4422.54|4422.14|4422.92|4422.52|4423.17|4422.77|4422.42|4422.02|144
1645119880000|2022-02-17 17:44:40|4423.42|4423.02|4423.42|4423.02|4423.67|4423.27|4423.17|4422.77|63
1645119890000|2022-02-17 17:44:50|4423.54|4423.14|4423.42|4423.02|4423.92|4423.52|4423.17|4422.77|205
1645119900000|2022-02-17 17:45:00|4423.67|4423.27|4423.17|4422.77|4423.92|4423.52|4422.92|4422.52|297
1645119910000|2022-02-17 17:45:10|4422.92|4422.52|4423.67|4423.27|4423.92|4423.52|4422.92|4422.52|116
1645119920000|2022-02-17 17:45:20|4423.92|4423.52|4423.17|4422.77|4423.92|4423.52|4423.04|4422.64|291
1645119930000|2022-02-17 17:45:30|4423.42|4423.02|4423.42|4423.02|4423.67|4423.27|4423.42|4423.02|134
1645119940000|2022-02-17 17:45:40|4423.17|4422.77|4423.17|4422.77|4423.42|4423.02|4422.92|4422.52|115
1645119950000|2022-02-17 17:45:50|4422.92|4422.52|4423.67|4423.27|4423.67|4423.27|4422.92|4422.52|220
1645119960000|2022-02-17 17:46:00|4423.79|4423.39|4422.67|4422.27|4423.79|4423.39|4422.67|4422.27|342
1645119970000|2022-02-17 17:46:10|4421.92|4421.52|4421.92|4421.52|4422.42|4422.02|4421.67|4421.27|559
1645119980000|2022-02-17 17:46:20|4421.67|4421.27|4421.67|4421.27|4421.67|4421.27|4421.42|4421.02|346
1645119990000|2022-02-17 17:46:30|4421.92|4421.52|4421.67|4421.27|4422.17|4421.77|4421.42|4421.02|170
1645120000000|2022-02-17 17:46:40|4421.54|4421.14|4421.42|4421.02|4421.67|4421.27|4421.17|4420.77|299
1645120010000|2022-02-17 17:46:50|4421.17|4420.77|4420.92|4420.52|4421.17|4420.77|4420.79|4420.39|358
1645120020000|2022-02-17 17:47:00|4420.67|4420.27|4420.92|4420.52|4421.17|4420.77|4420.42|4420.02|221
1645120030000|2022-02-17 17:47:10|4421.04|4420.64|4420.67|4420.27|4421.17|4420.77|4420.42|4420.02|273
1645120040000|2022-02-17 17:47:20|4420.42|4420.02|4420.17|4419.77|4420.42|4420.02|4420.17|4419.77|257
1645120050000|2022-02-17 17:47:30|4419.92|4419.52|4419.92|4419.52|4419.92|4419.52|4419.67|4419.27|556
1645120060000|2022-02-17 17:47:40|4419.67|4419.27|4419.67|4419.27|4419.79|4419.39|4419.42|4419.02|270
1645120070000|2022-02-17 17:47:50|4419.92|4419.52|4419.67|4419.27|4419.92|4419.52|4419.67|4419.27|170
1645120080000|2022-02-17 17:48:00|4419.92|4419.52|4418.67|4418.27|4419.92|4419.52|4418.67|4418.27|397
1645120090000|2022-02-17 17:48:10|4418.42|4418.02|4417.92|4417.52|4418.42|4418.02|4417.92|4417.52|784
1645120100000|2022-02-17 17:48:20|4417.67|4417.27|4417.17|4416.77|4417.67|4417.27|4416.92|4416.52|884
1645120110000|2022-02-17 17:48:30|4417.04|4416.64|4418.17|4417.77|4418.17|4417.77|4416.92|4416.52|663
1645120120000|2022-02-17 17:48:40|4417.92|4417.52|4418.67|4418.27|4418.67|4418.27|4417.92|4417.52|214
1645120130000|2022-02-17 17:48:50|4418.92|4418.52|4418.92|4418.52|4418.92|4418.52|4418.92|4418.52|151
1645120140000|2022-02-17 17:49:00|4419.42|4419.02|4419.42|4419.02|4419.67|4419.27|4419.17|4418.77|369
1645120150000|2022-02-17 17:49:10|4419.17|4418.77|4419.17|4418.77|4419.42|4419.02|4418.92|4418.52|149
1645120160000|2022-02-17 17:49:20|4419.42|4419.02|4419.42|4419.02|4419.67|4419.27|4419.42|4419.02|144
1645120170000|2022-02-17 17:49:30|4419.67|4419.27|4419.67|4419.27|4419.67|4419.27|4419.42|4419.02|144
1645120180000|2022-02-17 17:49:40|4419.42|4419.02|4419.67|4419.27|4419.67|4419.27|4419.42|4419.02|127
1645120190000|2022-02-17 17:49:50|4419.42|4419.02|4419.42|4419.02|4419.42|4419.02|4418.92|4418.52|193
1645120200000|2022-02-17 17:50:00|4419.17|4418.77|4418.54|4418.14|4419.17|4418.77|4418.42|4418.02|222
1645120210000|2022-02-17 17:50:10|4418.67|4418.27|4418.67|4418.27|4418.92|4418.52|4418.42|4418.02|68
1645120220000|2022-02-17 17:50:20|4418.42|4418.02|4418.42|4418.02|4418.42|4418.02|4418.17|4417.77|200
1645120230000|2022-02-17 17:50:30|4418.17|4417.77|4418.42|4418.02|4418.42|4418.02|4418.17|4417.77|81
1645120240000|2022-02-17 17:50:40|4418.67|4418.27|4418.92|4418.52|4418.92|4418.52|4418.67|4418.27|158
1645120250000|2022-02-17 17:50:50|4418.67|4418.27|4419.42|4419.02|4419.92|4419.52|4418.67|4418.27|805
1645120260000|2022-02-17 17:51:00|4418.67|4418.27|4418.67|4418.27|4419.17|4418.77|4418.67|4418.27|679
1645120270000|2022-02-17 17:51:10|4418.92|4418.52|4418.92|4418.52|4419.17|4418.77|4418.92|4418.52|111
1645120280000|2022-02-17 17:51:20|4419.17|4418.77|4418.67|4418.27|4419.29|4418.89|4418.67|4418.27|114
1645120290000|2022-02-17 17:51:30|4418.42|4418.02|4418.42|4418.02|4418.42|4418.02|4418.17|4417.77|129
1645120300000|2022-02-17 17:51:40|4418.67|4418.27|4418.92|4418.52|4419.17|4418.77|4418.67|4418.27|203
1645120310000|2022-02-17 17:51:50|4419.17|4418.77|4418.67|4418.27|4419.17|4418.77|4418.67|4418.27|90
1645120320000|2022-02-17 17:52:00|4418.92|4418.52|4419.17|4418.77|4419.17|4418.77|4418.67|4418.27|100
1645120330000|2022-02-17 17:52:10|4419.67|4419.27|4420.17|4419.77|4420.42|4420.02|4419.67|4419.27|375
1645120340000|2022-02-17 17:52:20|4420.29|4419.89|4420.42|4420.02|4420.42|4420.02|4419.92|4419.52|177
1645120350000|2022-02-17 17:52:30|4420.17|4419.77|4420.42|4420.02|4420.42|4420.02|4420.17|4419.77|156
1645120360000|2022-02-17 17:52:40|||||||||75
1645120370000|2022-02-17 17:52:50|4420.17|4419.77|4420.42|4420.02|4420.67|4420.27|4420.17|4419.77|115
1645120380000|2022-02-17 17:53:00|4420.67|4420.27|4420.67|4420.27|4420.67|4420.27|4420.42|4420.02|223
1645120390000|2022-02-17 17:53:10|4420.42|4420.02|4420.67|4420.27|4420.67|4420.27|4420.29|4419.89|75
1645120400000|2022-02-17 17:53:20|4420.29|4419.89|4420.42|4420.02|4420.67|4420.27|4420.29|4419.89|62
1645120410000|2022-02-17 17:53:30|4420.67|4420.27|4420.42|4420.02|4420.67|4420.27|4420.42|4420.02|47
1645120420000|2022-02-17 17:53:40|4420.67|4420.27|4420.67|4420.27|4420.67|4420.27|4420.67|4420.27|176
1645120430000|2022-02-17 17:53:50|4420.92|4420.52|4420.92|4420.52|4421.17|4420.77|4420.92|4420.52|208
1645120440000|2022-02-17 17:54:00|4421.17|4420.77|4421.67|4421.27|4421.67|4421.27|4421.17|4420.77|369
1645120450000|2022-02-17 17:54:10|4421.42|4421.02|4421.17|4420.77|4421.42|4421.02|4421.17|4420.77|145
1645120460000|2022-02-17 17:54:20|4420.67|4420.27|4420.42|4420.02|4420.67|4420.27|4420.42|4420.02|200
1645120470000|2022-02-17 17:54:30|4420.17|4419.77|4420.92|4420.52|4420.92|4420.52|4420.17|4419.77|150
1645120480000|2022-02-17 17:54:40|4420.79|4420.39|4420.54|4420.14|4420.79|4420.39|4420.42|4420.02|116
1645120490000|2022-02-17 17:54:50|4420.67|4420.27|4420.42|4420.02|4420.67|4420.27|4420.42|4420.02|123
1645120500000|2022-02-17 17:55:00|4420.67|4420.27|4420.67|4420.27|4420.67|4420.27|4420.42|4420.02|127
1645120510000|2022-02-17 17:55:10|4420.42|4420.02|4420.42|4420.02|4420.42|4420.02|4419.92|4419.52|142
1645120520000|2022-02-17 17:55:20|4420.67|4420.27|4420.42|4420.02|4420.67|4420.27|4420.17|4419.77|110
1645120530000|2022-02-17 17:55:30|4420.29|4419.89|4420.17|4419.77|4420.42|4420.02|4420.17|4419.77|151
1645120540000|2022-02-17 17:55:40|4420.04|4419.64|4419.92|4419.52|4420.17|4419.77|4419.92|4419.52|234
1645120550000|2022-02-17 17:55:50|4419.67|4419.27|4419.42|4419.02|4419.67|4419.27|4419.17|4418.77|195
1645120560000|2022-02-17 17:56:00|4419.29|4418.89|4419.42|4419.02|4419.42|4419.02|4418.92|4418.52|128
1645120570000|2022-02-17 17:56:10|4419.67|4419.27|4419.67|4419.27|4419.92|4419.52|4419.67|4419.27|107
1645120580000|2022-02-17 17:56:20|4419.92|4419.52|4420.67|4420.27|4420.67|4420.27|4419.42|4419.02|433
1645120590000|2022-02-17 17:56:30|4420.92|4420.52|4420.92|4420.52|4420.92|4420.52|4420.67|4420.27|172
1645120600000|2022-02-17 17:56:40|4420.79|4420.39|4421.04|4420.64|4421.17|4420.77|4420.79|4420.39|243
1645120610000|2022-02-17 17:56:50|4421.17|4420.77|4421.42|4421.02|4421.42|4421.02|4420.92|4420.52|102
1645120620000|2022-02-17 17:57:00|4421.29|4420.89|4420.92|4420.52|4421.42|4421.02|4420.67|4420.27|167
1645120630000|2022-02-17 17:57:10|4421.17|4420.77|4421.17|4420.77|4421.17|4420.77|4420.92|4420.52|98
1645120640000|2022-02-17 17:57:20|4420.92|4420.52|4421.42|4421.02|4421.67|4421.27|4420.92|4420.52|269
1645120650000|2022-02-17 17:57:30|4421.54|4421.14|4421.42|4421.02|4421.67|4421.27|4420.67|4420.27|543
1645120660000|2022-02-17 17:57:40|4421.67|4421.27|4420.17|4419.77|4421.67|4421.27|4420.17|4419.77|556
1645120670000|2022-02-17 17:57:50|4420.92|4420.52|4420.42|4420.02|4420.92|4420.52|4420.42|4420.02|501
1645120680000|2022-02-17 17:58:00|4420.67|4420.27|4420.42|4420.02|4420.67|4420.27|4420.17|4419.77|445
1645120690000|2022-02-17 17:58:10|4420.67|4420.27|4419.92|4419.52|4420.79|4420.39|4419.92|4419.52|182
1645120700000|2022-02-17 17:58:20|4420.17|4419.77|4421.17|4420.77|4421.17|4420.77|4420.17|4419.77|94
1645120710000|2022-02-17 17:58:30|4421.42|4421.02|4420.42|4420.02|4421.42|4421.02|4420.42|4420.02|458
1645120720000|2022-02-17 17:58:40|4420.17|4419.77|4420.42|4420.02|4420.42|4420.02|4420.17|4419.77|121
1645120730000|2022-02-17 17:58:50|4420.67|4420.27|4420.17|4419.77|4420.67|4420.27|4420.17|4419.77|113
1645120740000|2022-02-17 17:59:00|4419.92|4419.52|4420.17|4419.77|4420.42|4420.02|4419.92|4419.52|587
1645120750000|2022-02-17 17:59:10|4419.92|4419.52|4420.67|4420.27|4420.67|4420.27|4419.92|4419.52|336
1645120760000|2022-02-17 17:59:20|4420.92|4420.52|4420.67|4420.27|4420.92|4420.52|4420.42|4420.02|156
1645120770000|2022-02-17 17:59:30|4420.42|4420.02|4420.92|4420.52|4420.92|4420.52|4420.42|4420.02|53
1645120780000|2022-02-17 17:59:40|4420.67|4420.27|4420.42|4420.02|4420.92|4420.52|4420.42|4420.02|66
1645120790000|2022-02-17 17:59:50|4420.29|4419.89|4420.67|4420.27|4420.67|4420.27|4419.92|4419.52|114
1645120800000|2022-02-17 18:00:00|4420.42|4420.02|4421.17|4420.77|4421.17|4420.77|4420.42|4420.02|456
1645120810000|2022-02-17 18:00:10|4421.42|4421.02|4421.42|4421.02|4421.67|4421.27|4421.42|4421.02|140
1645120820000|2022-02-17 18:00:20|4421.67|4421.27|4421.17|4420.77|4421.67|4421.27|4421.17|4420.77|113
1645120830000|2022-02-17 18:00:30|4421.29|4420.89|4420.42|4420.02|4421.29|4420.89|4420.42|4420.02|225
1645120840000|2022-02-17 18:00:40|4420.67|4420.27|4420.67|4420.27|4420.67|4420.27|4420.17|4419.77|247
1645120850000|2022-02-17 18:00:50|4420.92|4420.52|4420.67|4420.27|4420.92|4420.52|4420.67|4420.27|109
1645120860000|2022-02-17 18:01:00|4420.92|4420.52|4421.17|4420.77|4421.42|4421.02|4420.92|4420.52|113
1645120870000|2022-02-17 18:01:10|4420.92|4420.52|4420.67|4420.27|4420.92|4420.52|4420.67|4420.27|115
1645120880000|2022-02-17 18:01:20|4420.79|4420.39|4420.92|4420.52|4420.92|4420.52|4420.67|4420.27|36
1645120890000|2022-02-17 18:01:30|4421.17|4420.77|4420.67|4420.27|4421.17|4420.77|4420.67|4420.27|60
1645120900000|2022-02-17 18:01:40|4420.92|4420.52|4421.67|4421.27|4421.92|4421.52|4420.92|4420.52|185
1645120910000|2022-02-17 18:01:50|4421.92|4421.52|4421.67|4421.27|4421.92|4421.52|4421.29|4420.89|110
1645120920000|2022-02-17 18:02:00|4421.42|4421.02|4421.67|4421.27|4421.92|4421.52|4421.42|4421.02|174
1645120930000|2022-02-17 18:02:10|4421.42|4421.02|4421.29|4420.89|4421.42|4421.02|4420.92|4420.52|249
1645120940000|2022-02-17 18:02:20|4421.42|4421.02|4420.67|4420.27|4421.42|4421.02|4420.67|4420.27|219
1645120950000|2022-02-17 18:02:30|4420.92|4420.52|4420.67|4420.27|4420.92|4420.52|4420.42|4420.02|320
1645120960000|2022-02-17 18:02:40|4420.92|4420.52|4421.17|4420.77|4421.17|4420.77|4420.79|4420.39|187
1645120970000|2022-02-17 18:02:50|4421.04|4420.64|4420.67|4420.27|4421.17|4420.77|4420.67|4420.27|77
1645120980000|2022-02-17 18:03:00|4420.42|4420.02|4420.17|4419.77|4420.42|4420.02|4419.92|4419.52|465
1645120990000|2022-02-17 18:03:10|4420.42|4420.02|4420.17|4419.77|4420.42|4420.02|4419.92|4419.52|334
1645121000000|2022-02-17 18:03:20|4420.42|4420.02|4420.42|4420.02|4420.42|4420.02|4420.17|4419.77|85
1645121010000|2022-02-17 18:03:30|4420.54|4420.14|4420.67|4420.27|4420.67|4420.27|4420.54|4420.14|82
1645121020000|2022-02-17 18:03:40|4420.42|4420.02|4420.79|4420.39|4420.92|4420.52|4420.29|4419.89|179
1645121030000|2022-02-17 18:03:50|4420.67|4420.27|4420.42|4420.02|4420.92|4420.52|4420.42|4420.02|95
1645121040000|2022-02-17 18:04:00|4420.67|4420.27|4420.17|4419.77|4420.67|4420.27|4420.17|4419.77|256
1645121050000|2022-02-17 18:04:10|4419.92|4419.52|4419.17|4418.77|4419.92|4419.52|4418.92|4418.52|704
1645121060000|2022-02-17 18:04:20|4419.42|4419.02|4419.42|4419.02|4419.42|4419.02|4419.42|4419.02|129
1645121070000|2022-02-17 18:04:30|4419.17|4418.77|4418.42|4418.02|4419.17|4418.77|4418.42|4418.02|526
1645121080000|2022-02-17 18:04:40|4418.67|4418.27|4418.17|4417.77|4418.67|4418.27|4418.17|4417.77|296
1645121090000|2022-02-17 18:04:50|4418.42|4418.02|4418.42|4418.02|4418.42|4418.02|4418.04|4417.64|276
1645121100000|2022-02-17 18:05:00|4418.17|4417.77|4418.42|4418.02|4418.67|4418.27|4417.92|4417.52|274
1645121110000|2022-02-17 18:05:10|4418.17|4417.77|4417.67|4417.27|4418.17|4417.77|4417.42|4417.02|397
1645121120000|2022-02-17 18:05:20|4417.42|4417.02|4417.42|4417.02|4417.42|4417.02|4417.42|4417.02|187
1645121130000|2022-02-17 18:05:30|4417.67|4417.27|4418.67|4418.27|4418.67|4418.27|4417.67|4417.27|396
1645121140000|2022-02-17 18:05:40|4418.54|4418.14|4418.67|4418.27|4419.17|4418.77|4418.54|4418.14|293
1645121150000|2022-02-17 18:05:50|4418.54|4418.14|4418.92|4418.52|4418.92|4418.52|4418.42|4418.02|173
1645121160000|2022-02-17 18:06:00|4418.67|4418.27|4419.17|4418.77|4419.42|4419.02|4418.67|4418.27|146
1645121170000|2022-02-17 18:06:10|4419.29|4418.89|4419.17|4418.77|4419.67|4419.27|4419.17|4418.77|335
1645121180000|2022-02-17 18:06:20|4419.42|4419.02|4419.42|4419.02|4419.67|4419.27|4419.42|4419.02|109
1645121190000|2022-02-17 18:06:30|4419.29|4418.89|4419.42|4419.02|4419.92|4419.52|4419.17|4418.77|138
1645121200000|2022-02-17 18:06:40|4419.67|4419.27|4420.17|4419.77|4420.42|4420.02|4419.42|4419.02|209
1645121210000|2022-02-17 18:06:50|4420.04|4419.64|4419.67|4419.27|4420.04|4419.64|4419.67|4419.27|161
1645121220000|2022-02-17 18:07:00|4419.42|4419.02|4419.92|4419.52|4419.92|4419.52|4419.42|4419.02|126
1645121230000|2022-02-17 18:07:10|4419.67|4419.27|4419.67|4419.27|4419.92|4419.52|4419.67|4419.27|57
1645121240000|2022-02-17 18:07:20|4419.79|4419.39|4419.67|4419.27|4420.04|4419.64|4419.67|4419.27|182
1645121250000|2022-02-17 18:07:30|4419.92|4419.52|4419.92|4419.52|4420.17|4419.77|4419.92|4419.52|74
1645121260000|2022-02-17 18:07:40|4420.04|4419.64|4419.92|4419.52|4420.17|4419.77|4419.92|4419.52|33
1645121270000|2022-02-17 18:07:50|4419.79|4419.39|4419.67|4419.27|4419.79|4419.39|4419.42|4419.02|76
1645121280000|2022-02-17 18:08:00|4419.42|4419.02|4418.42|4418.02|4419.42|4419.02|4418.29|4417.89|221
1645121290000|2022-02-17 18:08:10|4418.17|4417.77|4418.42|4418.02|4418.42|4418.02|4417.92|4417.52|198
1645121300000|2022-02-17 18:08:20|4418.17|4417.77|4418.17|4417.77|4418.42|4418.02|4418.17|4417.77|60
1645121310000|2022-02-17 18:08:30|4418.42|4418.02|4418.42|4418.02|4418.67|4418.27|4418.42|4418.02|110
1645121320000|2022-02-17 18:08:40|4418.67|4418.27|4418.92|4418.52|4418.92|4418.52|4418.42|4418.02|144
1645121330000|2022-02-17 18:08:50|4418.67|4418.27|4418.67|4418.27|4418.67|4418.27|4418.42|4418.02|60
1645121340000|2022-02-17 18:09:00|4418.42|4418.02|4417.67|4417.27|4418.42|4418.02|4417.67|4417.27|340
1645121350000|2022-02-17 18:09:10|4417.42|4417.02|4417.92|4417.52|4417.92|4417.52|4417.42|4417.02|128
1645121360000|2022-02-17 18:09:20|4417.67|4417.27|4417.17|4416.77|4417.67|4417.27|4417.17|4416.77|246
1645121370000|2022-02-17 18:09:30|4416.92|4416.52|4417.17|4416.77|4417.17|4416.77|4416.92|4416.52|321
1645121380000|2022-02-17 18:09:40|4416.92|4416.52|4417.42|4417.02|4417.92|4417.52|4416.92|4416.52|454
1645121390000|2022-02-17 18:09:50|4417.67|4417.27|4417.92|4417.52|4418.17|4417.77|4417.67|4417.27|709
1645121400000|2022-02-17 18:10:00|4417.42|4417.02|4417.92|4417.52|4418.17|4417.77|4417.42|4417.02|319
1645121410000|2022-02-17 18:10:10|4418.17|4417.77|4417.42|4417.02|4418.17|4417.77|4417.17|4416.77|361
1645121420000|2022-02-17 18:10:20|4416.92|4416.52|4416.67|4416.27|4417.17|4416.77|4416.67|4416.27|413
1645121430000|2022-02-17 18:10:30|4416.92|4416.52|4416.67|4416.27|4417.17|4416.77|4416.67|4416.27|297
1645121440000|2022-02-17 18:10:40|4416.42|4416.02|4416.17|4415.77|4416.42|4416.02|4416.17|4415.77|230
1645121450000|2022-02-17 18:10:50|4415.92|4415.52|4415.17|4414.77|4416.17|4415.77|4415.17|4414.77|1222
1645121460000|2022-02-17 18:11:00|4415.42|4415.02|4414.67|4414.27|4415.42|4415.02|4414.42|4414.02|1166
1645121470000|2022-02-17 18:11:10|4414.17|4413.77|4413.92|4413.52|4414.42|4414.02|4413.92|4413.52|827
1645121480000|2022-02-17 18:11:20|4414.42|4414.02|4414.17|4413.77|4414.67|4414.27|4414.17|4413.77|601
1645121490000|2022-02-17 18:11:30|4414.42|4414.02|4414.42|4414.02|4414.92|4414.52|4414.42|4414.02|235
1645121500000|2022-02-17 18:11:40|4414.67|4414.27|4414.17|4413.77|4414.67|4414.27|4414.17|4413.77|305
1645121510000|2022-02-17 18:11:50|4413.92|4413.52|4413.92|4413.52|4414.17|4413.77|4413.92|4413.52|177
1645121520000|2022-02-17 18:12:00|4414.17|4413.77|4413.67|4413.27|4414.42|4414.02|4413.42|4413.02|679
1645121530000|2022-02-17 18:12:10|4413.92|4413.52|4414.67|4414.27|4414.67|4414.27|4413.67|4413.27|340
1645121540000|2022-02-17 18:12:20|4414.92|4414.52|4415.42|4415.02|4415.67|4415.27|4414.92|4414.52|365
1645121550000|2022-02-17 18:12:30|4415.67|4415.27|4415.67|4415.27|4415.92|4415.52|4415.42|4415.02|491
1645121560000|2022-02-17 18:12:40|4415.79|4415.39|4416.17|4415.77|4416.17|4415.77|4415.79|4415.39|206
1645121570000|2022-02-17 18:12:50|4416.67|4416.27|4416.67|4416.27|4416.67|4416.27|4416.42|4416.02|396
1645121580000|2022-02-17 18:13:00|4416.92|4416.52|4416.79|4416.39|4416.92|4416.52|4416.42|4416.02|223
1645121590000|2022-02-17 18:13:10|4417.17|4416.77|4416.67|4416.27|4417.67|4417.27|4416.67|4416.27|402
1645121600000|2022-02-17 18:13:20|4416.92|4416.52|4416.67|4416.27|4416.92|4416.52|4416.42|4416.02|367
1645121610000|2022-02-17 18:13:30|4416.42|4416.02|4416.17|4415.77|4416.92|4416.52|4415.92|4415.52|417
1645121620000|2022-02-17 18:13:40|4416.04|4415.64|4415.92|4415.52|4416.17|4415.77|4415.92|4415.52|142
1645121630000|2022-02-17 18:13:50|4415.67|4415.27|4415.79|4415.39|4415.92|4415.52|4415.67|4415.27|237
1645121640000|2022-02-17 18:14:00|4415.92|4415.52|4416.42|4416.02|4416.42|4416.02|4415.67|4415.27|163
1645121650000|2022-02-17 18:14:10|4416.17|4415.77|4416.17|4415.77|4416.42|4416.02|4415.92|4415.52|112
1645121660000|2022-02-17 18:14:20|4415.92|4415.52|4415.67|4415.27|4416.17|4415.77|4415.67|4415.27|482
1645121670000|2022-02-17 18:14:30|4415.79|4415.39|4415.42|4415.02|4415.79|4415.39|4415.17|4414.77|275
1645121680000|2022-02-17 18:14:40|4415.17|4414.77|4415.42|4415.02|4415.67|4415.27|4415.17|4414.77|120
1645121690000|2022-02-17 18:14:50|4415.67|4415.27|4416.17|4415.77|4416.17|4415.77|4415.67|4415.27|141
1645121700000|2022-02-17 18:15:00|4415.92|4415.52|4415.92|4415.52|4415.92|4415.52|4415.42|4415.02|202
1645121710000|2022-02-17 18:15:10|4416.17|4415.77|4417.17|4416.77|4417.17|4416.77|4416.17|4415.77|269
1645121720000|2022-02-17 18:15:20|4417.42|4417.02|4417.42|4417.02|4417.92|4417.52|4417.17|4416.77|445
1645121730000|2022-02-17 18:15:30|4417.29|4416.89|4416.92|4416.52|4417.67|4417.27|4416.92|4416.52|207
1645121740000|2022-02-17 18:15:40|4417.17|4416.77|4416.92|4416.52|4417.42|4417.02|4416.92|4416.52|166
1645121750000|2022-02-17 18:15:50|4417.17|4416.77|4417.67|4417.27|4417.67|4417.27|4417.17|4416.77|290
1645121760000|2022-02-17 18:16:00|4417.92|4417.52|4417.92|4417.52|4418.17|4417.77|4417.67|4417.27|163
1645121770000|2022-02-17 18:16:10|4418.17|4417.77|4417.67|4417.27|4418.54|4418.14|4417.67|4417.27|375
1645121780000|2022-02-17 18:16:20|4417.92|4417.52|4417.17|4416.77|4417.92|4417.52|4417.17|4416.77|247
1645121790000|2022-02-17 18:16:30|4417.42|4417.02|4417.92|4417.52|4417.92|4417.52|4417.17|4416.77|181
1645121800000|2022-02-17 18:16:40|4417.67|4417.27|4417.92|4417.52|4417.92|4417.52|4417.42|4417.02|238
1645121810000|2022-02-17 18:16:50|4417.67|4417.27|4417.92|4417.52|4417.92|4417.52|4417.67|4417.27|75
1645121820000|2022-02-17 18:17:00|4417.79|4417.39|4417.17|4416.77|4417.79|4417.39|4417.04|4416.64|159
1645121830000|2022-02-17 18:17:10|4416.92|4416.52|4416.42|4416.02|4417.17|4416.77|4416.42|4416.02|283
1645121840000|2022-02-17 18:17:20|4416.67|4416.27|4416.67|4416.27|4417.17|4416.77|4416.67|4416.27|177
1645121850000|2022-02-17 18:17:30|4416.42|4416.02|4416.92|4416.52|4416.92|4416.52|4416.17|4415.77|142
1645121860000|2022-02-17 18:17:40|4416.67|4416.27|4416.42|4416.02|4416.67|4416.27|4416.17|4415.77|152
1645121870000|2022-02-17 18:17:50|4416.54|4416.14|4416.17|4415.77|4416.67|4416.27|4416.17|4415.77|35
1645121880000|2022-02-17 18:18:00|4415.92|4415.52|4415.67|4415.27|4415.92|4415.52|4415.42|4415.02|210
1645121890000|2022-02-17 18:18:10|4415.42|4415.02|4415.42|4415.02|4415.92|4415.52|4415.42|4415.02|192
1645121900000|2022-02-17 18:18:20|4415.67|4415.27|4415.42|4415.02|4415.67|4415.27|4415.42|4415.02|103
1645121910000|2022-02-17 18:18:30|||||||||105
1645121920000|2022-02-17 18:18:40|4415.67|4415.27|4415.92|4415.52|4415.92|4415.52|4415.42|4415.02|78
1645121930000|2022-02-17 18:18:50|||||||||47
1645121940000|2022-02-17 18:19:00|4416.17|4415.77|4415.17|4414.77|4416.42|4416.02|4414.67|4414.27|478
1645121950000|2022-02-17 18:19:10|4415.42|4415.02|4415.92|4415.52|4415.92|4415.52|4415.42|4415.02|261
1645121960000|2022-02-17 18:19:20|4416.17|4415.77|4414.92|4414.52|4416.17|4415.77|4414.92|4414.52|220
1645121970000|2022-02-17 18:19:30|4415.17|4414.77|4414.67|4414.27|4415.17|4414.77|4414.42|4414.02|152
1645121980000|2022-02-17 18:19:40|4414.54|4414.14|4414.67|4414.27|4414.67|4414.27|4414.17|4413.77|161
1645121990000|2022-02-17 18:19:50|4414.79|4414.39|4415.42|4415.02|4415.42|4415.02|4414.79|4414.39|179
1645122000000|2022-02-17 18:20:00|4415.17|4414.77|4415.42|4415.02|4415.42|4415.02|4414.92|4414.52|140
1645122010000|2022-02-17 18:20:10|4415.29|4414.89|4415.67|4415.27|4415.67|4415.27|4415.17|4414.77|284
1645122020000|2022-02-17 18:20:20|4415.92|4415.52|4416.17|4415.77|4416.42|4416.02|4415.92|4415.52|398
1645122030000|2022-02-17 18:20:30|4415.92|4415.52|4415.67|4415.27|4415.92|4415.52|4415.42|4415.02|151
1645122040000|2022-02-17 18:20:40|4415.92|4415.52|4415.92|4415.52|4415.92|4415.52|4415.79|4415.39|89
1645122050000|2022-02-17 18:20:50|4416.17|4415.77|4415.42|4415.02|4416.17|4415.77|4415.42|4415.02|179
1645122060000|2022-02-17 18:21:00|4415.67|4415.27|4415.67|4415.27|4415.67|4415.27|4415.67|4415.27|65
1645122070000|2022-02-17 18:21:10|4415.79|4415.39|4415.17|4414.77|4415.92|4415.52|4414.92|4414.52|168
1645122080000|2022-02-17 18:21:20|4415.04|4414.64|4414.54|4414.14|4415.04|4414.64|4414.17|4413.77|214
1645122090000|2022-02-17 18:21:30|4414.67|4414.27|4413.42|4413.02|4414.67|4414.27|4413.42|4413.02|424
1645122100000|2022-02-17 18:21:40|4413.17|4412.77|4413.42|4413.02|4413.67|4413.27|4413.17|4412.77|526
1645122110000|2022-02-17 18:21:50|4413.17|4412.77|4413.42|4413.02|4413.67|4413.27|4412.92|4412.52|352
1645122120000|2022-02-17 18:22:00|4413.17|4412.77|4413.42|4413.02|4413.42|4413.02|4412.92|4412.52|323
1645122130000|2022-02-17 18:22:10|4413.29|4412.89|4413.17|4412.77|4413.42|4413.02|4412.92|4412.52|290
1645122140000|2022-02-17 18:22:20|4412.92|4412.52|4413.42|4413.02|4413.67|4413.27|4412.92|4412.52|284
1645122150000|2022-02-17 18:22:30|4413.67|4413.27|4413.67|4413.27|4413.67|4413.27|4413.42|4413.02|150
1645122160000|2022-02-17 18:22:40|4413.42|4413.02|4413.29|4412.89|4413.67|4413.27|4413.17|4412.77|168
1645122170000|2022-02-17 18:22:50|4413.17|4412.77|4413.42|4413.02|4413.42|4413.02|4413.17|4412.77|111
1645122180000|2022-02-17 18:23:00|4413.67|4413.27|4413.92|4413.52|4414.17|4413.77|4413.67|4413.27|236
1645122190000|2022-02-17 18:23:10|4414.17|4413.77|4414.17|4413.77|4414.42|4414.02|4413.92|4413.52|215
1645122200000|2022-02-17 18:23:20|4413.92|4413.52|4414.17|4413.77|4414.42|4414.02|4413.92|4413.52|145
1645122210000|2022-02-17 18:23:30|4413.92|4413.52|4414.17|4413.77|4414.17|4413.77|4413.92|4413.52|117
1645122220000|2022-02-17 18:23:40|4414.42|4414.02|4413.42|4413.02|4414.54|4414.14|4413.42|4413.02|281
1645122230000|2022-02-17 18:23:50|4413.17|4412.77|4412.92|4412.52|4413.17|4412.77|4412.67|4412.27|316
1645122240000|2022-02-17 18:24:00|4412.67|4412.27|4412.92|4412.52|4412.92|4412.52|4412.42|4412.02|379
1645122250000|2022-02-17 18:24:10|4412.67|4412.27|4413.17|4412.77|4413.42|4413.02|4412.67|4412.27|172
1645122260000|2022-02-17 18:24:20|4413.42|4413.02|4413.42|4413.02|4413.42|4413.02|4413.42|4413.02|66
1645122270000|2022-02-17 18:24:30|4413.29|4412.89|4412.67|4412.27|4413.29|4412.89|4412.67|4412.27|63
1645122280000|2022-02-17 18:24:40|4412.42|4412.02|4412.67|4412.27|4412.67|4412.27|4412.42|4412.02|279
1645122290000|2022-02-17 18:24:50|4412.92|4412.52|4413.67|4413.27|4413.92|4413.52|4412.92|4412.52|141
1645122300000|2022-02-17 18:25:00|4413.54|4413.14|4412.92|4412.52|4413.67|4413.27|4412.92|4412.52|242
1645122310000|2022-02-17 18:25:10|4412.67|4412.27|4412.17|4411.77|4412.67|4412.27|4412.17|4411.77|332
1645122320000|2022-02-17 18:25:20|4411.92|4411.52|4412.67|4412.27|4412.67|4412.27|4411.92|4411.52|469
1645122330000|2022-02-17 18:25:30|4412.42|4412.02|4412.67|4412.27|4412.92|4412.52|4412.42|4412.02|217
1645122340000|2022-02-17 18:25:40|4412.92|4412.52|4412.67|4412.27|4412.92|4412.52|4412.67|4412.27|59
1645122350000|2022-02-17 18:25:50|4412.42|4412.02|4412.42|4412.02|4412.67|4412.27|4412.42|4412.02|261
1645122360000|2022-02-17 18:26:00|4412.29|4411.89|4413.42|4413.02|4413.67|4413.27|4412.17|4411.77|393
1645122370000|2022-02-17 18:26:10|4413.67|4413.27|4413.17|4412.77|4413.67|4413.27|4413.17|4412.77|160
1645122380000|2022-02-17 18:26:20|4413.04|4412.64|4412.92|4412.52|4413.17|4412.77|4412.92|4412.52|82
1645122390000|2022-02-17 18:26:30|4412.17|4411.77|4411.67|4411.27|4412.17|4411.77|4411.67|4411.27|290
1645122400000|2022-02-17 18:26:40|4411.92|4411.52|4411.67|4411.27|4411.92|4411.52|4411.67|4411.27|342
1645122410000|2022-02-17 18:26:50|4411.42|4411.02|4412.42|4412.02|4412.67|4412.27|4411.42|4411.02|519
1645122420000|2022-02-17 18:27:00|4412.67|4412.27|4412.54|4412.14|4412.92|4412.52|4412.17|4411.77|291
1645122430000|2022-02-17 18:27:10|4412.42|4412.02|4412.92|4412.52|4412.92|4412.52|4412.17|4411.77|262
1645122440000|2022-02-17 18:27:20|4412.79|4412.39|4412.42|4412.02|4412.92|4412.52|4412.17|4411.77|271
1645122450000|2022-02-17 18:27:30|4412.67|4412.27|4412.67|4412.27|4412.67|4412.27|4412.17|4411.77|95
1645122460000|2022-02-17 18:27:40|4412.42|4412.02|4412.42|4412.02|4412.42|4412.02|4412.04|4411.64|136
1645122470000|2022-02-17 18:27:50|4412.54|4412.14|4412.92|4412.52|4413.17|4412.77|4412.42|4412.02|217
1645122480000|2022-02-17 18:28:00|4412.42|4412.02|4411.42|4411.02|4412.42|4412.02|4411.42|4411.02|422
1645122490000|2022-02-17 18:28:10|4411.17|4410.77|4411.67|4411.27|4411.92|4411.52|4411.17|4410.77|334
1645122500000|2022-02-17 18:28:20|4411.92|4411.52|4411.67|4411.27|4411.92|4411.52|4411.67|4411.27|144
1645122510000|2022-02-17 18:28:30|4411.92|4411.52|4412.42|4412.02|4412.67|4412.27|4411.92|4411.52|137
1645122520000|2022-02-17 18:28:40|4412.67|4412.27|4412.79|4412.39|4413.04|4412.64|4412.42|4412.02|150
1645122530000|2022-02-17 18:28:50|4412.67|4412.27|4413.42|4413.02|4413.42|4413.02|4412.67|4412.27|178
1645122540000|2022-02-17 18:29:00|4413.29|4412.89|4413.67|4413.27|4413.92|4413.52|4413.17|4412.77|401
1645122550000|2022-02-17 18:29:10|4413.92|4413.52|4413.67|4413.27|4413.92|4413.52|4413.42|4413.02|212
1645122560000|2022-02-17 18:29:20|4413.79|4413.39|4413.67|4413.27|4413.92|4413.52|4413.67|4413.27|141
1645122570000|2022-02-17 18:29:30|4413.42|4413.02|4413.42|4413.02|4413.42|4413.02|4413.17|4412.77|96
1645122580000|2022-02-17 18:29:40|4413.29|4412.89|4413.67|4413.27|4413.92|4413.52|4413.17|4412.77|125
1645122590000|2022-02-17 18:29:50|4413.92|4413.52|4413.92|4413.52|4414.42|4414.02|4413.92|4413.52|241
1645122600000|2022-02-17 18:30:00|4413.67|4413.27|4413.17|4412.77|4413.67|4413.27|4413.17|4412.77|200
1645122610000|2022-02-17 18:30:10|4412.92|4412.52|4413.67|4413.27|4413.92|4413.52|4412.67|4412.27|185
1645122620000|2022-02-17 18:30:20|4413.79|4413.39|4413.67|4413.27|4413.92|4413.52|4413.42|4413.02|123
1645122630000|2022-02-17 18:30:30|4413.92|4413.52|4413.67|4413.27|4413.92|4413.52|4413.42|4413.02|118
1645122640000|2022-02-17 18:30:40|4413.54|4413.14|4413.17|4412.77|4413.67|4413.27|4413.17|4412.77|84
1645122650000|2022-02-17 18:30:50|4413.29|4412.89|4413.42|4413.02|4413.67|4413.27|4413.17|4412.77|213
1645122660000|2022-02-17 18:31:00|4413.67|4413.27|4414.17|4413.77|4414.17|4413.77|4413.17|4412.77|222
1645122670000|2022-02-17 18:31:10|4413.92|4413.52|4414.42|4414.02|4414.42|4414.02|4413.92|4413.52|172
1645122680000|2022-02-17 18:31:20|4414.17|4413.77|4414.67|4414.27|4414.92|4414.52|4414.17|4413.77|343
1645122690000|2022-02-17 18:31:30|4414.92|4414.52|4414.92|4414.52|4414.92|4414.52|4414.67|4414.27|299
1645122700000|2022-02-17 18:31:40|4415.17|4414.77|4415.42|4415.02|4415.42|4415.02|4415.17|4414.77|309
1645122710000|2022-02-17 18:31:50|4415.67|4415.27|4415.92|4415.52|4416.17|4415.77|4415.67|4415.27|427
1645122720000|2022-02-17 18:32:00|4416.04|4415.64|4415.67|4415.27|4416.04|4415.64|4415.67|4415.27|538
1645122730000|2022-02-17 18:32:10|4415.92|4415.52|4416.42|4416.02|4417.17|4416.77|4415.92|4415.52|547
1645122740000|2022-02-17 18:32:20|4416.17|4415.77|4415.42|4415.02|4416.42|4416.02|4415.42|4415.02|217
1645122750000|2022-02-17 18:32:30|4415.29|4414.89|4415.17|4414.77|4415.67|4415.27|4415.17|4414.77|258
1645122760000|2022-02-17 18:32:40|4414.92|4414.52|4415.42|4415.02|4415.42|4415.02|4414.92|4414.52|234
1645122770000|2022-02-17 18:32:50|4415.17|4414.77|4415.67|4415.27|4415.67|4415.27|4415.17|4414.77|178
1645122780000|2022-02-17 18:33:00|4415.42|4415.02|4415.67|4415.27|4415.92|4415.52|4415.42|4415.02|215
1645122790000|2022-02-17 18:33:10|4415.79|4415.39|4415.67|4415.27|4416.17|4415.77|4415.42|4415.02|210
1645122800000|2022-02-17 18:33:20|4415.54|4415.14|4415.67|4415.27|4415.67|4415.27|4415.42|4415.02|194
1645122810000|2022-02-17 18:33:30|4415.54|4415.14|4415.67|4415.27|4415.92|4415.52|4415.42|4415.02|114
1645122820000|2022-02-17 18:33:40|4415.92|4415.52|4416.92|4416.52|4416.92|4416.52|4415.92|4415.52|317
1645122830000|2022-02-17 18:33:50|4417.17|4416.77|4417.17|4416.77|4418.17|4417.77|4417.17|4416.77|614
1645122840000|2022-02-17 18:34:00|4416.67|4416.27|4416.67|4416.27|4416.92|4416.52|4416.17|4415.77|591
1645122850000|2022-02-17 18:34:10|4416.92|4416.52|4416.67|4416.27|4416.92|4416.52|4416.42|4416.02|181
1645122860000|2022-02-17 18:34:20|4416.42|4416.02|4416.92|4416.52|4417.17|4416.77|4416.42|4416.02|235
1645122870000|2022-02-17 18:34:30|4416.79|4416.39|4416.92|4416.52|4416.92|4416.52|4416.67|4416.27|186
1645122880000|2022-02-17 18:34:40|4416.67|4416.27|4416.17|4415.77|4416.67|4416.27|4416.17|4415.77|184
1645122890000|2022-02-17 18:34:50|4416.04|4415.64|4415.67|4415.27|4416.04|4415.64|4415.67|4415.27|406
1645122900000|2022-02-17 18:35:00|4415.42|4415.02|4415.42|4415.02|4415.42|4415.02|4415.17|4414.77|384
1645122910000|2022-02-17 18:35:10|4415.17|4414.77|4416.67|4416.27|4416.67|4416.27|4415.17|4414.77|545
1645122920000|2022-02-17 18:35:20|4416.92|4416.52|4416.42|4416.02|4416.92|4416.52|4416.42|4416.02|251
1645122930000|2022-02-17 18:35:30|4416.54|4416.14|4416.67|4416.27|4417.17|4416.77|4416.42|4416.02|180
1645122940000|2022-02-17 18:35:40|4416.42|4416.02|4416.67|4416.27|4416.67|4416.27|4416.17|4415.77|132
1645122950000|2022-02-17 18:35:50|4416.42|4416.02|4415.92|4415.52|4416.42|4416.02|4415.92|4415.52|112
1645122960000|2022-02-17 18:36:00|4416.04|4415.64|4415.67|4415.27|4416.17|4415.77|4415.67|4415.27|163
1645122970000|2022-02-17 18:36:10|4415.92|4415.52|4415.04|4414.64|4415.92|4415.52|4415.04|4414.64|264
1645122980000|2022-02-17 18:36:20|4414.92|4414.52|4415.92|4415.52|4415.92|4415.52|4414.92|4414.52|261
1645122990000|2022-02-17 18:36:30|4415.79|4415.39|4415.67|4415.27|4416.17|4415.77|4415.42|4415.02|182
1645123000000|2022-02-17 18:36:40|4415.79|4415.39|4415.92|4415.52|4415.92|4415.52|4415.42|4415.02|91
1645123010000|2022-02-17 18:36:50|4415.67|4415.27|4415.42|4415.02|4415.92|4415.52|4415.17|4414.77|123
1645123020000|2022-02-17 18:37:00|4415.17|4414.77|4414.92|4414.52|4415.17|4414.77|4414.92|4414.52|131
1645123030000|2022-02-17 18:37:10|4414.67|4414.27|4414.92|4414.52|4414.92|4414.52|4414.67|4414.27|210
1645123040000|2022-02-17 18:37:20|4414.79|4414.39|4414.67|4414.27|4414.92|4414.52|4414.67|4414.27|212
1645123050000|2022-02-17 18:37:30|4414.54|4414.14|4414.54|4414.14|4414.67|4414.27|4414.42|4414.02|229
1645123060000|2022-02-17 18:37:40|4414.17|4413.77|4414.42|4414.02|4414.42|4414.02|4414.17|4413.77|330
1645123070000|2022-02-17 18:37:50|4414.17|4413.77|4413.67|4413.27|4414.17|4413.77|4413.67|4413.27|122
1645123080000|2022-02-17 18:38:00|4413.42|4413.02|4413.67|4413.27|4413.92|4413.52|4413.42|4413.02|374
1645123090000|2022-02-17 18:38:10|4413.42|4413.02|4413.67|4413.27|4413.67|4413.27|4413.42|4413.02|118
1645123100000|2022-02-17 18:38:20|4413.54|4413.14|4413.92|4413.52|4413.92|4413.52|4413.54|4413.14|94
1645123110000|2022-02-17 18:38:30|4413.67|4413.27|4413.67|4413.27|4413.92|4413.52|4413.67|4413.27|152
1645123120000|2022-02-17 18:38:40|4413.92|4413.52|4413.67|4413.27|4414.17|4413.77|4413.67|4413.27|141
1645123130000|2022-02-17 18:38:50|4413.92|4413.52|4413.67|4413.27|4413.92|4413.52|4413.42|4413.02|170
1645123140000|2022-02-17 18:39:00|4413.42|4413.02|4413.42|4413.02|4413.42|4413.02|4413.17|4412.77|75
1645123150000|2022-02-17 18:39:10|4413.29|4412.89|4412.92|4412.52|4413.42|4413.02|4412.92|4412.52|153
1645123160000|2022-02-17 18:39:20|4413.17|4412.77|4412.42|4412.02|4413.17|4412.77|4412.17|4411.77|232
1645123170000|2022-02-17 18:39:30|4412.67|4412.27|4412.42|4412.02|4413.04|4412.64|4412.42|4412.02|151
1645123180000|2022-02-17 18:39:40|4412.54|4412.14|4412.79|4412.39|4412.92|4412.52|4412.42|4412.02|150
1645123190000|2022-02-17 18:39:50|4412.67|4412.27|4412.67|4412.27|4412.92|4412.52|4412.67|4412.27|21
1645123200000|2022-02-17 18:40:00|4412.54|4412.14|4411.67|4411.27|4412.67|4412.27|4411.67|4411.27|549
1645123210000|2022-02-17 18:40:10|4411.92|4411.52|4411.17|4410.77|4411.92|4411.52|4411.17|4410.77|310
1645123220000|2022-02-17 18:40:20|4411.42|4411.02|4411.17|4410.77|4411.42|4411.02|4411.17|4410.77|191
1645123230000|2022-02-17 18:40:30|4410.92|4410.52|4410.92|4410.52|4410.92|4410.52|4410.67|4410.27|903
1645123240000|2022-02-17 18:40:40|4411.17|4410.77|4411.67|4411.27|4411.67|4411.27|4410.92|4410.52|295
1645123250000|2022-02-17 18:40:50|4411.79|4411.39|4411.42|4411.02|4411.92|4411.52|4411.42|4411.02|263
1645123260000|2022-02-17 18:41:00|4411.67|4411.27|4411.42|4411.02|4411.92|4411.52|4411.42|4411.02|199
1645123270000|2022-02-17 18:41:10|4411.67|4411.27|4411.17|4410.77|4411.67|4411.27|4411.17|4410.77|84
1645123280000|2022-02-17 18:41:20|4410.92|4410.52|4410.92|4410.52|4411.04|4410.64|4410.92|4410.52|125
1645123290000|2022-02-17 18:41:30|4410.67|4410.27|4410.67|4410.27|4410.67|4410.27|4410.67|4410.27|147
1645123300000|2022-02-17 18:41:40|4410.42|4410.02|4410.42|4410.02|4410.42|4410.02|4410.17|4409.77|329
1645123310000|2022-02-17 18:41:50|4410.67|4410.27|4410.92|4410.52|4410.92|4410.52|4410.67|4410.27|161
1645123320000|2022-02-17 18:42:00|4411.17|4410.77|4410.92|4410.52|4411.17|4410.77|4410.67|4410.27|145
1645123330000|2022-02-17 18:42:10|4411.17|4410.77|4410.92|4410.52|4411.42|4411.02|4410.92|4410.52|150
1645123340000|2022-02-17 18:42:20|4410.67|4410.27|4410.42|4410.02|4410.67|4410.27|4410.17|4409.77|114
1645123350000|2022-02-17 18:42:30|4410.54|4410.14|4410.67|4410.27|4410.67|4410.27|4410.54|4410.14|241
1645123360000|2022-02-17 18:42:40|4410.54|4410.14|4410.42|4410.02|4410.67|4410.27|4410.42|4410.02|122
1645123370000|2022-02-17 18:42:50|4410.17|4409.77|4410.42|4410.02|4410.42|4410.02|4410.17|4409.77|80
1645123380000|2022-02-17 18:43:00|4410.17|4409.77|4410.42|4410.02|4410.67|4410.27|4410.17|4409.77|140
1645123390000|2022-02-17 18:43:10|4410.67|4410.27|4410.42|4410.02|4410.67|4410.27|4410.17|4409.77|450
1645123400000|2022-02-17 18:43:20|4410.54|4410.14|4410.54|4410.14|4410.67|4410.27|4410.54|4410.14|116
1645123410000|2022-02-17 18:43:30|4410.42|4410.02|4410.42|4410.02|4410.67|4410.27|4410.42|4410.02|129
1645123420000|2022-02-17 18:43:40|4410.17|4409.77|4410.42|4410.02|4410.42|4410.02|4409.92|4409.52|282
1645123430000|2022-02-17 18:43:50|4410.29|4409.89|4410.17|4409.77|4410.42|4410.02|4410.17|4409.77|70
1645123440000|2022-02-17 18:44:00|4410.42|4410.02|4411.04|4410.64|4411.42|4411.02|4410.17|4409.77|340
1645123450000|2022-02-17 18:44:10|4410.92|4410.52|4411.54|4411.14|4411.54|4411.14|4410.92|4410.52|282
1645123460000|2022-02-17 18:44:20|4411.92|4411.52|4411.67|4411.27|4411.92|4411.52|4411.42|4411.02|291
1645123470000|2022-02-17 18:44:30|4411.92|4411.52|4411.42|4411.02|4411.92|4411.52|4411.17|4410.77|269
1645123480000|2022-02-17 18:44:40|4411.67|4411.27|4411.67|4411.27|4411.92|4411.52|4411.67|4411.27|166
1645123490000|2022-02-17 18:44:50|4411.42|4411.02|4411.42|4411.02|4411.42|4411.02|4411.42|4411.02|54
1645123500000|2022-02-17 18:45:00|4410.92|4410.52|4411.42|4411.02|4411.42|4411.02|4410.92|4410.52|317
1645123510000|2022-02-17 18:45:10|4411.17|4410.77|4410.67|4410.27|4411.17|4410.77|4410.67|4410.27|193
1645123520000|2022-02-17 18:45:20|4410.92|4410.52|4410.17|4409.77|4410.92|4410.52|4409.92|4409.52|403
1645123530000|2022-02-17 18:45:30|4410.42|4410.02|4410.67|4410.27|4410.67|4410.27|4410.42|4410.02|98
1645123540000|2022-02-17 18:45:40|4410.92|4410.52|4410.42|4410.02|4410.92|4410.52|4410.42|4410.02|55
1645123550000|2022-02-17 18:45:50|4410.29|4409.89|4410.17|4409.77|4410.42|4410.02|4410.17|4409.77|78
1645123560000|2022-02-17 18:46:00|4409.92|4409.52|4409.67|4409.27|4410.17|4409.77|4409.67|4409.27|579
1645123570000|2022-02-17 18:46:10|4409.42|4409.02|4410.42|4410.02|4410.42|4410.02|4409.42|4409.02|301
1645123580000|2022-02-17 18:46:20|4410.17|4409.77|4409.92|4409.52|4410.17|4409.77|4409.67|4409.27|149
1645123590000|2022-02-17 18:46:30|4409.67|4409.27|4409.92|4409.52|4409.92|4409.52|4409.42|4409.02|262
1645123600000|2022-02-17 18:46:40|4410.17|4409.77|4409.92|4409.52|4410.17|4409.77|4409.92|4409.52|115
1645123610000|2022-02-17 18:46:50|4410.29|4409.89|4410.42|4410.02|4410.42|4410.02|4410.17|4409.77|199
1645123620000|2022-02-17 18:47:00|4410.67|4410.27|4411.17|4410.77|4411.42|4411.02|4410.42|4410.02|267
1645123630000|2022-02-17 18:47:10|4410.92|4410.52|4410.92|4410.52|4411.17|4410.77|4410.67|4410.27|255
1645123640000|2022-02-17 18:47:20|4410.67|4410.27|4411.17|4410.77|4411.42|4411.02|4410.67|4410.27|242
1645123650000|2022-02-17 18:47:30|4410.92|4410.52|4409.92|4409.52|4410.92|4410.52|4409.92|4409.52|165
1645123660000|2022-02-17 18:47:40|4409.67|4409.27|4409.42|4409.02|4409.67|4409.27|4409.42|4409.02|376
1645123670000|2022-02-17 18:47:50|4409.17|4408.77|4409.42|4409.02|4409.67|4409.27|4408.92|4408.52|758
1645123680000|2022-02-17 18:48:00|4409.17|4408.77|4409.42|4409.02|4409.42|4409.02|4408.92|4408.52|196
1645123690000|2022-02-17 18:48:10|4409.67|4409.27|4410.42|4410.02|4410.42|4410.02|4409.67|4409.27|180
1645123700000|2022-02-17 18:48:20|4410.67|4410.27|4410.42|4410.02|4410.67|4410.27|4410.29|4409.89|149
1645123710000|2022-02-17 18:48:30|4410.67|4410.27|4409.67|4409.27|4410.67|4410.27|4409.42|4409.02|125
1645123720000|2022-02-17 18:48:40|4409.42|4409.02|4409.42|4409.02|4409.67|4409.27|4409.42|4409.02|216
1645123730000|2022-02-17 18:48:50|4409.67|4409.27|4409.42|4409.02|4409.92|4409.52|4409.42|4409.02|164
1645123740000|2022-02-17 18:49:00|4409.67|4409.27|4409.17|4408.77|4409.67|4409.27|4409.17|4408.77|222
1645123750000|2022-02-17 18:49:10|4408.92|4408.52|4409.67|4409.27|4409.67|4409.27|4408.92|4408.52|282
1645123760000|2022-02-17 18:49:20|4409.92|4409.52|4409.42|4409.02|4409.92|4409.52|4409.42|4409.02|170
1645123770000|2022-02-17 18:49:30|4409.67|4409.27|4409.67|4409.27|4409.92|4409.52|4409.42|4409.02|82
1645123780000|2022-02-17 18:49:40|4409.42|4409.02|4410.17|4409.77|4410.17|4409.77|4409.42|4409.02|186
1645123790000|2022-02-17 18:49:50|4409.92|4409.52|4409.67|4409.27|4409.92|4409.52|4409.67|4409.27|280
1645123800000|2022-02-17 18:50:00|4409.42|4409.02|4409.42|4409.02|4409.67|4409.27|4409.17|4408.77|370
1645123810000|2022-02-17 18:50:10|4409.17|4408.77|4409.17|4408.77|4409.17|4408.77|4409.17|4408.77|131
1645123820000|2022-02-17 18:50:20|4409.42|4409.02|4409.92|4409.52|4410.17|4409.77|4409.42|4409.02|239
1645123830000|2022-02-17 18:50:30|4410.17|4409.77|4410.17|4409.77|4410.17|4409.77|4409.92|4409.52|77
1645123840000|2022-02-17 18:50:40|4410.42|4410.02|4410.92|4410.52|4411.17|4410.77|4410.42|4410.02|326
1645123850000|2022-02-17 18:50:50|4411.04|4410.64|4411.17|4410.77|4411.17|4410.77|4410.92|4410.52|162
1645123860000|2022-02-17 18:51:00|4410.92|4410.52|4410.92|4410.52|4411.17|4410.77|4410.42|4410.02|166
1645123870000|2022-02-17 18:51:10|4411.17|4410.77|4411.42|4411.02|4411.67|4411.27|4411.17|4410.77|236
1645123880000|2022-02-17 18:51:20|4411.67|4411.27|4411.42|4411.02|4411.67|4411.27|4411.42|4411.02|302
1645123890000|2022-02-17 18:51:30|4411.67|4411.27|4411.92|4411.52|4411.92|4411.52|4411.67|4411.27|429
1645123900000|2022-02-17 18:51:40|4411.67|4411.27|4412.67|4412.27|4412.67|4412.27|4411.67|4411.27|626
1645123910000|2022-02-17 18:51:50|4412.42|4412.02|4412.17|4411.77|4412.42|4412.02|4412.17|4411.77|348
1645123920000|2022-02-17 18:52:00|4411.92|4411.52|4411.42|4411.02|4411.92|4411.52|4411.42|4411.02|276
1645123930000|2022-02-17 18:52:10|4411.54|4411.14|4411.42|4411.02|4411.54|4411.14|4411.17|4410.77|198
1645123940000|2022-02-17 18:52:20|4411.17|4410.77|4411.17|4410.77|4411.17|4410.77|4411.17|4410.77|91
1645123950000|2022-02-17 18:52:30|4411.42|4411.02|4411.29|4410.89|4411.42|4411.02|4411.17|4410.77|88
1645123960000|2022-02-17 18:52:40|4411.17|4410.77|4411.42|4411.02|4411.67|4411.27|4410.92|4410.52|188
1645123970000|2022-02-17 18:52:50|4411.67|4411.27|4411.67|4411.27|4411.92|4411.52|4411.67|4411.27|146
1645123980000|2022-02-17 18:53:00|4411.42|4411.02|4411.42|4411.02|4411.67|4411.27|4411.42|4411.02|76
1645123990000|2022-02-17 18:53:10|4411.17|4410.77|4410.92|4410.52|4411.17|4410.77|4410.92|4410.52|173
1645124000000|2022-02-17 18:53:20|4411.17|4410.77|4411.67|4411.27|4411.67|4411.27|4411.17|4410.77|549
1645124010000|2022-02-17 18:53:30|4411.92|4411.52|4411.92|4411.52|4412.17|4411.77|4411.92|4411.52|115
1645124020000|2022-02-17 18:53:40|4412.17|4411.77|4412.17|4411.77|4412.17|4411.77|4412.17|4411.77|77
1645124030000|2022-02-17 18:53:50|4411.92|4411.52|4412.67|4412.27|4412.67|4412.27|4411.92|4411.52|273
1645124040000|2022-02-17 18:54:00|4412.42|4412.02|4412.17|4411.77|4412.67|4412.27|4412.17|4411.77|296
1645124050000|2022-02-17 18:54:10|4412.42|4412.02|4411.92|4411.52|4412.67|4412.27|4411.92|4411.52|174
1645124060000|2022-02-17 18:54:20|4412.04|4411.64|4411.92|4411.52|4412.04|4411.64|4411.67|4411.27|82
1645124070000|2022-02-17 18:54:30|4411.67|4411.27|4412.17|4411.77|4412.17|4411.77|4411.67|4411.27|112
1645124080000|2022-02-17 18:54:40|4412.42|4412.02|4412.42|4412.02|4412.42|4412.02|4412.17|4411.77|96
1645124090000|2022-02-17 18:54:50|4412.67|4412.27|4412.42|4412.02|4412.67|4412.27|4412.17|4411.77|271
1645124100000|2022-02-17 18:55:00|4412.17|4411.77|4411.42|4411.02|4412.17|4411.77|4411.42|4411.02|144
1645124110000|2022-02-17 18:55:10|4411.17|4410.77|4411.67|4411.27|4412.04|4411.64|4411.17|4410.77|422
1645124120000|2022-02-17 18:55:20|4411.92|4411.52|4412.17|4411.77|4412.17|4411.77|4411.92|4411.52|107
1645124130000|2022-02-17 18:55:30|4412.42|4412.02|4412.42|4412.02|4412.42|4412.02|4412.17|4411.77|140
1645124140000|2022-02-17 18:55:40|4412.17|4411.77|4412.17|4411.77|4412.29|4411.89|4412.17|4411.77|160
1645124150000|2022-02-17 18:55:50|4412.29|4411.89|4411.92|4411.52|4412.42|4412.02|4411.92|4411.52|96
1645124160000|2022-02-17 18:56:00|4411.67|4411.27|4411.67|4411.27|4411.92|4411.52|4411.67|4411.27|87
1645124170000|2022-02-17 18:56:10|4411.42|4411.02|4411.67|4411.27|4411.92|4411.52|4411.42|4411.02|94
1645124180000|2022-02-17 18:56:20|4411.79|4411.39|4411.67|4411.27|4412.04|4411.64|4411.67|4411.27|95
1645124190000|2022-02-17 18:56:30|4411.92|4411.52|4412.17|4411.77|4412.17|4411.77|4411.67|4411.27|82
1645124200000|2022-02-17 18:56:40|4411.92|4411.52|4411.67|4411.27|4411.92|4411.52|4411.67|4411.27|56
1645124210000|2022-02-17 18:56:50|4411.92|4411.52|4411.92|4411.52|4411.92|4411.52|4411.67|4411.27|55
1645124220000|2022-02-17 18:57:00|4411.67|4411.27|4411.92|4411.52|4411.92|4411.52|4411.42|4411.02|187
1645124230000|2022-02-17 18:57:10|4411.67|4411.27|4411.67|4411.27|4411.67|4411.27|4411.42|4411.02|121
1645124240000|2022-02-17 18:57:20|4411.92|4411.52|4411.92|4411.52|4412.17|4411.77|4411.67|4411.27|290
1645124250000|2022-02-17 18:57:30|4412.17|4411.77|4411.92|4411.52|4412.42|4412.02|4411.92|4411.52|97
1645124260000|2022-02-17 18:57:40|4412.17|4411.77|4411.92|4411.52|4412.42|4412.02|4411.92|4411.52|132
1645124270000|2022-02-17 18:57:50|4412.17|4411.77|4412.42|4412.02|4412.42|4412.02|4412.17|4411.77|153
1645124280000|2022-02-17 18:58:00|4412.67|4412.27|4412.92|4412.52|4412.92|4412.52|4412.17|4411.77|275
1645124290000|2022-02-17 18:58:10|4413.17|4412.77|4413.17|4412.77|4413.67|4413.27|4413.17|4412.77|349
1645124300000|2022-02-17 18:58:20|4412.79|4412.39|4412.42|4412.02|4412.92|4412.52|4412.42|4412.02|297
1645124310000|2022-02-17 18:58:30|4412.54|4412.14|4411.67|4411.27|4412.54|4412.14|4411.67|4411.27|494
1645124320000|2022-02-17 18:58:40|4411.42|4411.02|4411.67|4411.27|4411.67|4411.27|4411.17|4410.77|243
1645124330000|2022-02-17 18:58:50|4411.42|4411.02|4412.17|4411.77|4412.17|4411.77|4411.42|4411.02|339
1645124340000|2022-02-17 18:59:00|4411.92|4411.52|4411.92|4411.52|4412.42|4412.02|4411.92|4411.52|180
1645124350000|2022-02-17 18:59:10|4411.67|4411.27|4411.92|4411.52|4411.92|4411.52|4411.67|4411.27|112
1645124360000|2022-02-17 18:59:20|4412.17|4411.77|4412.17|4411.77|4412.42|4412.02|4411.92|4411.52|116
1645124370000|2022-02-17 18:59:30|4412.04|4411.64|4411.92|4411.52|4412.17|4411.77|4411.92|4411.52|220
1645124380000|2022-02-17 18:59:40|4411.67|4411.27|4411.92|4411.52|4411.92|4411.52|4411.67|4411.27|120
1645124390000|2022-02-17 18:59:50|4412.17|4411.77|4412.42|4412.02|4412.42|4412.02|4412.17|4411.77|126
1645124400000|2022-02-17 19:00:00|4412.17|4411.77|4411.67|4411.27|4412.17|4411.77|4411.67|4411.27|210
1645124410000|2022-02-17 19:00:10|4411.92|4411.52|4411.17|4410.77|4411.92|4411.52|4411.17|4410.77|410
1645124420000|2022-02-17 19:00:20|4410.92|4410.52|4410.42|4410.02|4410.92|4410.52|4410.42|4410.02|412
1645124430000|2022-02-17 19:00:30|4409.92|4409.52|4410.67|4410.27|4410.67|4410.27|4409.92|4409.52|558
1645124440000|2022-02-17 19:00:40|4410.92|4410.52|4410.17|4409.77|4410.92|4410.52|4409.92|4409.52|348
1645124450000|2022-02-17 19:00:50|4410.04|4409.64|4409.42|4409.02|4410.04|4409.64|4409.42|4409.02|217
1645124460000|2022-02-17 19:01:00|4409.67|4409.27|4408.92|4408.52|4409.67|4409.27|4408.92|4408.52|791
1645124470000|2022-02-17 19:01:10|4409.17|4408.77|4409.17|4408.77|4409.54|4409.14|4408.92|4408.52|558
1645124480000|2022-02-17 19:01:20|4409.42|4409.02|4409.67|4409.27|4409.67|4409.27|4409.29|4408.89|199
1645124490000|2022-02-17 19:01:30|4409.79|4409.39|4409.67|4409.27|4409.92|4409.52|4409.42|4409.02|293
1645124500000|2022-02-17 19:01:40|4409.42|4409.02|4409.67|4409.27|4409.67|4409.27|4409.42|4409.02|172
1645124510000|2022-02-17 19:01:50|4409.42|4409.02|4409.29|4408.89|4409.42|4409.02|4409.17|4408.77|154
1645124520000|2022-02-17 19:02:00|4409.42|4409.02|4408.92|4408.52|4409.42|4409.02|4408.67|4408.27|420
1645124530000|2022-02-17 19:02:10|4409.04|4408.64|4408.67|4408.27|4409.17|4408.77|4408.67|4408.27|225
1645124540000|2022-02-17 19:02:20|4408.42|4408.02|4408.67|4408.27|4408.67|4408.27|4408.17|4407.77|389
1645124550000|2022-02-17 19:02:30|4408.92|4408.52|4409.17|4408.77|4409.42|4409.02|4408.92|4408.52|206
1645124560000|2022-02-17 19:02:40|4408.92|4408.52|4409.17|4408.77|4409.17|4408.77|4408.67|4408.27|289
1645124570000|2022-02-17 19:02:50|4409.04|4408.64|4409.42|4409.02|4409.42|4409.02|4408.67|4408.27|308
1645124580000|2022-02-17 19:03:00|4409.67|4409.27|4409.67|4409.27|4409.67|4409.27|4409.17|4408.77|195
1645124590000|2022-02-17 19:03:10|4409.92|4409.52|4410.17|4409.77|4410.42|4410.02|4409.67|4409.27|374
1645124600000|2022-02-17 19:03:20|4410.67|4410.27|4410.42|4410.02|4410.67|4410.27|4410.42|4410.02|143
1645124610000|2022-02-17 19:03:30|4410.17|4409.77|4410.29|4409.89|4410.42|4410.02|4410.17|4409.77|85
1645124620000|2022-02-17 19:03:40|4410.42|4410.02|4409.67|4409.27|4410.42|4410.02|4409.67|4409.27|310
1645124630000|2022-02-17 19:03:50|4409.42|4409.02|4409.42|4409.02|4409.67|4409.27|4408.92|4408.52|331
1645124640000|2022-02-17 19:04:00|4409.17|4408.77|4409.17|4408.77|4409.42|4409.02|4408.92|4408.52|285
1645124650000|2022-02-17 19:04:10|4408.92|4408.52|4408.92|4408.52|4408.92|4408.52|4408.42|4408.02|140
1645124660000|2022-02-17 19:04:20|4408.67|4408.27|4408.92|4408.52|4408.92|4408.52|4408.67|4408.27|277
1645124670000|2022-02-17 19:04:30|4409.17|4408.77|4409.29|4408.89|4409.42|4409.02|4409.17|4408.77|268
1645124680000|2022-02-17 19:04:40|4409.42|4409.02|4408.92|4408.52|4409.42|4409.02|4408.92|4408.52|105
1645124690000|2022-02-17 19:04:50|4409.17|4408.77|4409.42|4409.02|4409.42|4409.02|4409.17|4408.77|91
1645124700000|2022-02-17 19:05:00|4409.67|4409.27|4409.42|4409.02|4409.67|4409.27|4409.42|4409.02|108
1645124710000|2022-02-17 19:05:10|4409.17|4408.77|4408.67|4408.27|4409.42|4409.02|4408.67|4408.27|118
1645124720000|2022-02-17 19:05:20|4408.92|4408.52|4409.17|4408.77|4409.17|4408.77|4408.67|4408.27|107
1645124730000|2022-02-17 19:05:30|4409.42|4409.02|4408.92|4408.52|4409.42|4409.02|4408.67|4408.27|147
1645124740000|2022-02-17 19:05:40|4408.67|4408.27|4408.17|4407.77|4408.92|4408.52|4408.17|4407.77|268
1645124750000|2022-02-17 19:05:50|4408.42|4408.02|4408.17|4407.77|4408.42|4408.02|4407.92|4407.52|531
1645124760000|2022-02-17 19:06:00|4407.92|4407.52|4408.42|4408.02|4408.42|4408.02|4407.92|4407.52|327
1645124770000|2022-02-17 19:06:10|4408.54|4408.14|4407.92|4407.52|4408.67|4408.27|4407.92|4407.52|423
1645124780000|2022-02-17 19:06:20|4407.67|4407.27|4407.67|4407.27|4407.67|4407.27|4407.67|4407.27|222
1645124790000|2022-02-17 19:06:30|4407.92|4407.52|4407.92|4407.52|4407.92|4407.52|4407.92|4407.52|120
1645124800000|2022-02-17 19:06:40|4408.17|4407.77|4407.92|4407.52|4408.17|4407.77|4407.67|4407.27|220
1645124810000|2022-02-17 19:06:50|4407.67|4407.27|4407.67|4407.27|4407.67|4407.27|4407.67|4407.27|202
1645124820000|2022-02-17 19:07:00|4407.79|4407.39|4408.17|4407.77|4408.17|4407.77|4407.79|4407.39|206
1645124830000|2022-02-17 19:07:10|4408.42|4408.02|4408.17|4407.77|4408.67|4408.27|4407.92|4407.52|356
1645124840000|2022-02-17 19:07:20|4407.92|4407.52|4407.92|4407.52|4408.17|4407.77|4407.92|4407.52|89
1645124850000|2022-02-17 19:07:30|4408.04|4407.64|4407.92|4407.52|4408.04|4407.64|4407.67|4407.27|123
1645124860000|2022-02-17 19:07:40|4407.67|4407.27|4407.67|4407.27|4407.67|4407.27|4407.42|4407.02|278
1645124870000|2022-02-17 19:07:50|4407.42|4407.02|4408.17|4407.77|4408.42|4408.02|4407.42|4407.02|215
1645124880000|2022-02-17 19:08:00|4408.42|4408.02|4408.42|4408.02|4408.92|4408.52|4408.42|4408.02|302
1645124890000|2022-02-17 19:08:10|4408.17|4407.77|4408.17|4407.77|4408.42|4408.02|4408.17|4407.77|146
1645124900000|2022-02-17 19:08:20|4408.42|4408.02|4408.67|4408.27|4408.92|4408.52|4408.17|4407.77|150
1645124910000|2022-02-17 19:08:30|4408.92|4408.52|4408.42|4408.02|4408.92|4408.52|4408.42|4408.02|88
1645124920000|2022-02-17 19:08:40|4408.17|4407.77|4408.17|4407.77|4408.42|4408.02|4407.92|4407.52|186
1645124930000|2022-02-17 19:08:50|4407.92|4407.52|4407.92|4407.52|4408.17|4407.77|4407.92|4407.52|226
1645124940000|2022-02-17 19:09:00|4407.67|4407.27|4406.42|4406.02|4407.67|4407.27|4406.42|4406.02|989
1645124950000|2022-02-17 19:09:10|4406.67|4406.27|4406.42|4406.02|4406.67|4406.27|4406.42|4406.02|479
1645124960000|2022-02-17 19:09:20|4406.17|4405.77|4406.67|4406.27|4406.67|4406.27|4406.17|4405.77|371
1645124970000|2022-02-17 19:09:30|4406.42|4406.02|4404.92|4404.52|4406.42|4406.02|4404.92|4404.52|1442
1645124980000|2022-02-17 19:09:40|4405.17|4404.77|4404.42|4404.02|4405.17|4404.77|4404.17|4403.77|1100
1645124990000|2022-02-17 19:09:50|4404.67|4404.27|4405.17|4404.77|4405.42|4405.02|4404.67|4404.27|1328
1645125000000|2022-02-17 19:10:00|4404.92|4404.52|4404.42|4404.02|4404.92|4404.52|4404.42|4404.02|278
1645125010000|2022-02-17 19:10:10|4404.67|4404.27|4404.67|4404.27|4404.92|4404.52|4404.67|4404.27|348
1645125020000|2022-02-17 19:10:20|4404.42|4404.02|4405.17|4404.77|4405.17|4404.77|4404.42|4404.02|401
1645125030000|2022-02-17 19:10:30|4405.29|4404.89|4405.17|4404.77|4405.67|4405.27|4405.17|4404.77|576
1645125040000|2022-02-17 19:10:40|4405.42|4405.02|4404.92|4404.52|4405.42|4405.02|4404.92|4404.52|107
1645125050000|2022-02-17 19:10:50|4405.17|4404.77|4404.92|4404.52|4405.17|4404.77|4404.92|4404.52|172
1645125060000|2022-02-17 19:11:00|4405.17|4404.77|4404.42|4404.02|4405.17|4404.77|4404.42|4404.02|253
1645125070000|2022-02-17 19:11:10|4404.17|4403.77|4404.17|4403.77|4404.17|4403.77|4404.17|4403.77|188
1645125080000|2022-02-17 19:11:20|4403.92|4403.52|4404.42|4404.02|4404.67|4404.27|4403.92|4403.52|1765
1645125090000|2022-02-17 19:11:30|4404.67|4404.27|4404.67|4404.27|4404.67|4404.27|4404.42|4404.02|306
1645125100000|2022-02-17 19:11:40|4404.92|4404.52|4404.92|4404.52|4405.17|4404.77|4404.92|4404.52|281
1645125110000|2022-02-17 19:11:50|4404.67|4404.27|4404.42|4404.02|4404.92|4404.52|4404.42|4404.02|256
1645125120000|2022-02-17 19:12:00|4403.92|4403.52|4403.17|4402.77|4404.17|4403.77|4403.17|4402.77|560
1645125130000|2022-02-17 19:12:10|4403.42|4403.02|4404.17|4403.77|4404.17|4403.77|4403.42|4403.02|313
1645125140000|2022-02-17 19:12:20|4403.92|4403.52|4403.42|4403.02|4403.92|4403.52|4403.42|4403.02|292
1645125150000|2022-02-17 19:12:30|4403.67|4403.27|4403.67|4403.27|4403.67|4403.27|4403.67|4403.27|123
1645125160000|2022-02-17 19:12:40|4403.42|4403.02|4403.67|4403.27|4403.67|4403.27|4403.42|4403.02|213
1645125170000|2022-02-17 19:12:50|4403.92|4403.52|4403.92|4403.52|4404.17|4403.77|4403.92|4403.52|300
1645125180000|2022-02-17 19:13:00|4403.67|4403.27|4404.42|4404.02|4404.42|4404.02|4403.67|4403.27|164
1645125190000|2022-02-17 19:13:10|4404.67|4404.27|4405.17|4404.77|4405.17|4404.77|4404.67|4404.27|185
1645125200000|2022-02-17 19:13:20|4404.92|4404.52|4405.17|4404.77|4405.17|4404.77|4404.92|4404.52|183
1645125210000|2022-02-17 19:13:30|4404.92|4404.52|4404.92|4404.52|4405.17|4404.77|4404.92|4404.52|148
1645125220000|2022-02-17 19:13:40|4405.17|4404.77|4405.67|4405.27|4405.67|4405.27|4405.17|4404.77|393
1645125230000|2022-02-17 19:13:50|4405.42|4405.02|4405.04|4404.64|4405.67|4405.27|4405.04|4404.64|252
1645125240000|2022-02-17 19:14:00|4405.17|4404.77|4405.17|4404.77|4405.42|4405.02|4404.92|4404.52|458
1645125250000|2022-02-17 19:14:10|4405.42|4405.02|4406.17|4405.77|4406.17|4405.77|4405.42|4405.02|232
1645125260000|2022-02-17 19:14:20|4406.42|4406.02|4406.17|4405.77|4406.54|4406.14|4406.17|4405.77|359
1645125270000|2022-02-17 19:14:30|4406.42|4406.02|4406.67|4406.27|4406.92|4406.52|4406.42|4406.02|656
1645125280000|2022-02-17 19:14:40|4406.92|4406.52|4406.67|4406.27|4407.17|4406.77|4406.67|4406.27|235
1645125290000|2022-02-17 19:14:50|4406.92|4406.52|4406.92|4406.52|4407.17|4406.77|4406.79|4406.39|218
1645125300000|2022-02-17 19:15:00|4406.67|4406.27|4406.67|4406.27|4407.17|4406.77|4406.42|4406.02|566
1645125310000|2022-02-17 19:15:10|4406.42|4406.02|4406.42|4406.02|4406.42|4406.02|4406.17|4405.77|269
1645125320000|2022-02-17 19:15:20|4406.17|4405.77|4405.67|4405.27|4406.17|4405.77|4405.67|4405.27|318
1645125330000|2022-02-17 19:15:30|4405.42|4405.02|4405.92|4405.52|4405.92|4405.52|4405.42|4405.02|197
1645125340000|2022-02-17 19:15:40|4405.67|4405.27|4405.67|4405.27|4405.67|4405.27|4405.42|4405.02|205
1645125350000|2022-02-17 19:15:50|4405.92|4405.52|4405.92|4405.52|4405.92|4405.52|4405.92|4405.52|190
1645125360000|2022-02-17 19:16:00|4406.17|4405.77|4405.92|4405.52|4406.42|4406.02|4405.92|4405.52|403
1645125370000|2022-02-17 19:16:10|4406.17|4405.77|4406.17|4405.77|4406.42|4406.02|4406.17|4405.77|91
1645125380000|2022-02-17 19:16:20|4406.42|4406.02|4406.17|4405.77|4406.42|4406.02|4406.17|4405.77|137
1645125390000|2022-02-17 19:16:30|4406.42|4406.02|4406.42|4406.02|4406.92|4406.52|4406.42|4406.02|112
1645125400000|2022-02-17 19:16:40|4406.67|4406.27|4406.67|4406.27|4406.67|4406.27|4406.42|4406.02|177
1645125410000|2022-02-17 19:16:50|4406.92|4406.52|4407.17|4406.77|4407.17|4406.77|4406.92|4406.52|185
1645125420000|2022-02-17 19:17:00|4407.67|4407.27|4407.92|4407.52|4408.42|4408.02|4407.67|4407.27|679
1645125430000|2022-02-17 19:17:10|4407.67|4407.27|4408.17|4407.77|4408.17|4407.77|4407.54|4407.14|316
1645125440000|2022-02-17 19:17:20|4408.42|4408.02|4408.42|4408.02|4408.67|4408.27|4408.17|4407.77|273
1645125450000|2022-02-17 19:17:30|4408.67|4408.27|4408.67|4408.27|4408.92|4408.52|4408.67|4408.27|318
1645125460000|2022-02-17 19:17:40|4408.92|4408.52|4408.92|4408.52|4408.92|4408.52|4408.67|4408.27|183
1645125470000|2022-02-17 19:17:50|4408.42|4408.02|4408.17|4407.77|4408.42|4408.02|4407.92|4407.52|259
1645125480000|2022-02-17 19:18:00|4407.92|4407.52|4407.92|4407.52|4408.42|4408.02|4407.67|4407.27|164
1645125490000|2022-02-17 19:18:10|4408.17|4407.77|4408.17|4407.77|4408.17|4407.77|4407.67|4407.27|170
1645125500000|2022-02-17 19:18:20|4407.92|4407.52|4407.67|4407.27|4408.17|4407.77|4407.67|4407.27|192
1645125510000|2022-02-17 19:18:30|4407.92|4407.52|4407.92|4407.52|4408.42|4408.02|4407.67|4407.27|143
1645125520000|2022-02-17 19:18:40|4408.17|4407.77|4407.92|4407.52|4408.17|4407.77|4407.92|4407.52|93
1645125530000|2022-02-17 19:18:50|4408.17|4407.77|4407.92|4407.52|4408.42|4408.02|4407.92|4407.52|126
1645125540000|2022-02-17 19:19:00|4408.17|4407.77|4408.17|4407.77|4408.17|4407.77|4407.92|4407.52|110
1645125550000|2022-02-17 19:19:10|4407.67|4407.27|4407.42|4407.02|4407.92|4407.52|4407.17|4406.77|226
1645125560000|2022-02-17 19:19:20|4407.17|4406.77|4407.42|4407.02|4407.42|4407.02|4407.17|4406.77|178
1645125570000|2022-02-17 19:19:30|4407.17|4406.77|4407.42|4407.02|4407.42|4407.02|4406.67|4406.27|167
1645125580000|2022-02-17 19:19:40|4407.29|4406.89|4407.42|4407.02|4407.42|4407.02|4407.17|4406.77|211
1645125590000|2022-02-17 19:19:50|4407.29|4406.89|4406.92|4406.52|4407.42|4407.02|4406.92|4406.52|186
1645125600000|2022-02-17 19:20:00|4406.67|4406.27|4406.42|4406.02|4406.92|4406.52|4406.42|4406.02|233
1645125610000|2022-02-17 19:20:10|4406.54|4406.14|4406.42|4406.02|4406.54|4406.14|4406.17|4405.77|157
1645125620000|2022-02-17 19:20:20|4406.67|4406.27|4406.92|4406.52|4406.92|4406.52|4406.67|4406.27|196
1645125630000|2022-02-17 19:20:30|4406.67|4406.27|4406.92|4406.52|4407.04|4406.64|4406.67|4406.27|193
1645125640000|2022-02-17 19:20:40|4406.67|4406.27|4406.67|4406.27|4407.17|4406.77|4406.67|4406.27|177
1645125650000|2022-02-17 19:20:50|4406.42|4406.02|4406.92|4406.52|4406.92|4406.52|4406.42|4406.02|63
1645125660000|2022-02-17 19:21:00|4407.17|4406.77|4406.67|4406.27|4407.42|4407.02|4406.67|4406.27|156
1645125670000|2022-02-17 19:21:10|4406.42|4406.02|4405.92|4405.52|4406.42|4406.02|4405.92|4405.52|214
1645125680000|2022-02-17 19:21:20|4405.67|4405.27|4405.92|4405.52|4405.92|4405.52|4405.67|4405.27|284
1645125690000|2022-02-17 19:21:30|4405.67|4405.27|4405.42|4405.02|4405.67|4405.27|4405.42|4405.02|125
1645125700000|2022-02-17 19:21:40|4405.17|4404.77|4405.17|4404.77|4405.42|4405.02|4404.92|4404.52|251
1645125710000|2022-02-17 19:21:50|4405.42|4405.02|4405.42|4405.02|4405.42|4405.02|4405.42|4405.02|123
1645125720000|2022-02-17 19:22:00|4405.17|4404.77|4404.67|4404.27|4405.17|4404.77|4404.17|4403.77|391
1645125730000|2022-02-17 19:22:10|4404.42|4404.02|4404.42|4404.02|4404.67|4404.27|4404.17|4403.77|166
1645125740000|2022-02-17 19:22:20|4404.29|4403.89|4403.92|4403.52|4404.42|4404.02|4403.92|4403.52|210
1645125750000|2022-02-17 19:22:30|4404.17|4403.77|4404.17|4403.77|4404.42|4404.02|4404.17|4403.77|173
1645125760000|2022-02-17 19:22:40|4404.42|4404.02|4403.92|4403.52|4404.42|4404.02|4403.67|4403.27|215
1645125770000|2022-02-17 19:22:50|4404.04|4403.64|4403.92|4403.52|4404.04|4403.64|4403.67|4403.27|83
1645125780000|2022-02-17 19:23:00|4404.17|4403.77|4403.92|4403.52|4404.17|4403.77|4403.79|4403.39|227
1645125790000|2022-02-17 19:23:10|4404.17|4403.77|4403.42|4403.02|4404.17|4403.77|4403.42|4403.02|144
1645125800000|2022-02-17 19:23:20|4403.67|4403.27|4402.67|4402.27|4403.67|4403.27|4402.42|4402.02|878
1645125810000|2022-02-17 19:23:30|||||||||236
1645125820000|2022-02-17 19:23:40|4402.42|4402.02|4402.42|4402.02|4402.42|4402.02|4402.42|4402.02|152
1645125830000|2022-02-17 19:23:50|4402.17|4401.77|4402.42|4402.02|4402.42|4402.02|4401.92|4401.52|507
1645125840000|2022-02-17 19:24:00|4402.67|4402.27|4402.92|4402.52|4403.17|4402.77|4402.67|4402.27|596
1645125850000|2022-02-17 19:24:10|4402.42|4402.02|4402.17|4401.77|4402.42|4402.02|4401.92|4401.52|532
1645125860000|2022-02-17 19:24:20|4401.92|4401.52|4401.42|4401.02|4401.92|4401.52|4401.17|4400.77|802
1645125870000|2022-02-17 19:24:30|4401.17|4400.77|4400.67|4400.27|4401.17|4400.77|4400.42|4400.02|1387
1645125880000|2022-02-17 19:24:40|4400.42|4400.02|4400.42|4400.02|4400.42|4400.02|4400.17|4399.77|356
1645125890000|2022-02-17 19:24:50|4400.67|4400.27|4400.17|4399.77|4400.67|4400.27|4400.17|4399.77|323
1645125900000|2022-02-17 19:25:00|4400.42|4400.02|4399.42|4399.02|4400.42|4400.02|4399.42|4399.02|459
1645125910000|2022-02-17 19:25:10|4399.67|4399.27|4400.42|4400.02|4400.42|4400.02|4399.67|4399.27|377
1645125920000|2022-02-17 19:25:20|4400.17|4399.77|4399.92|4399.52|4400.17|4399.77|4399.67|4399.27|348
1645125930000|2022-02-17 19:25:30|4400.17|4399.77|4401.17|4400.77|4401.42|4401.02|4399.92|4399.52|477
1645125940000|2022-02-17 19:25:40|4401.42|4401.02|4401.42|4401.02|4401.42|4401.02|4401.17|4400.77|193
1645125950000|2022-02-17 19:25:50|4401.67|4401.27|4401.17|4400.77|4401.67|4401.27|4401.17|4400.77|328
1645125960000|2022-02-17 19:26:00|4400.92|4400.52|4400.67|4400.27|4400.92|4400.52|4400.42|4400.02|228
1645125970000|2022-02-17 19:26:10|4400.92|4400.52|4400.42|4400.02|4401.17|4400.77|4400.17|4399.77|215
1645125980000|2022-02-17 19:26:20|4400.67|4400.27|4400.67|4400.27|4400.67|4400.27|4400.67|4400.27|84
1645125990000|2022-02-17 19:26:30|4400.42|4400.02|4400.42|4400.02|4400.92|4400.52|4400.42|4400.02|138
1645126000000|2022-02-17 19:26:40|4400.17|4399.77|4400.17|4399.77|4400.42|4400.02|4399.92|4399.52|202
1645126010000|2022-02-17 19:26:50|4399.92|4399.52|4400.17|4399.77|4400.17|4399.77|4399.92|4399.52|110
1645126020000|2022-02-17 19:27:00|4399.92|4399.52|4399.42|4399.02|4400.17|4399.77|4399.42|4399.02|292
1645126030000|2022-02-17 19:27:10|4399.92|4399.52|4400.17|4399.77|4400.42|4400.02|4399.92|4399.52|358
1645126040000|2022-02-17 19:27:20|4400.42|4400.02|4401.17|4400.77|4401.17|4400.77|4400.42|4400.02|348
1645126050000|2022-02-17 19:27:30|4400.92|4400.52|4400.42|4400.02|4401.04|4400.64|4400.42|4400.02|233
1645126060000|2022-02-17 19:27:40|4400.17|4399.77|4400.67|4400.27|4400.79|4400.39|4400.17|4399.77|146
1645126070000|2022-02-17 19:27:50|4400.79|4400.39|4400.42|4400.02|4400.79|4400.39|4400.42|4400.02|102
1645126080000|2022-02-17 19:28:00|4400.17|4399.77|4400.42|4400.02|4400.42|4400.02|4399.92|4399.52|262
1645126090000|2022-02-17 19:28:10|4400.17|4399.77|4400.42|4400.02|4400.42|4400.02|4400.17|4399.77|152
1645126100000|2022-02-17 19:28:20|4400.17|4399.77|4400.17|4399.77|4400.17|4399.77|4399.92|4399.52|202
1645126110000|2022-02-17 19:28:30|4400.42|4400.02|4400.67|4400.27|4400.67|4400.27|4400.17|4399.77|212
1645126120000|2022-02-17 19:28:40|4400.42|4400.02|4400.42|4400.02|4400.67|4400.27|4400.42|4400.02|86
1645126130000|2022-02-17 19:28:50|4400.67|4400.27|4400.42|4400.02|4400.67|4400.27|4400.42|4400.02|140
1645126140000|2022-02-17 19:29:00|4400.17|4399.77|4400.67|4400.27|4400.67|4400.27|4400.17|4399.77|174
1645126150000|2022-02-17 19:29:10|4400.42|4400.02|4400.92|4400.52|4401.29|4400.89|4400.42|4400.02|298
1645126160000|2022-02-17 19:29:20|4400.79|4400.39|4401.17|4400.77|4401.42|4401.02|4400.67|4400.27|166
1645126170000|2022-02-17 19:29:30|4401.42|4401.02|4401.42|4401.02|4401.67|4401.27|4401.17|4400.77|236
1645126180000|2022-02-17 19:29:40|||||||||125
1645126190000|2022-02-17 19:29:50|4401.17|4400.77|4400.92|4400.52|4401.17|4400.77|4400.92|4400.52|136
1645126200000|2022-02-17 19:30:00|4400.67|4400.27|4401.54|4401.14|4401.67|4401.27|4400.67|4400.27|359
1645126210000|2022-02-17 19:30:10|4401.67|4401.27|4401.92|4401.52|4402.42|4402.02|4401.42|4401.02|525
1645126220000|2022-02-17 19:30:20|4401.67|4401.27|4401.17|4400.77|4401.92|4401.52|4401.04|4400.64|261
1645126230000|2022-02-17 19:30:30|4400.92|4400.52|4401.42|4401.02|4401.42|4401.02|4400.92|4400.52|337
1645126240000|2022-02-17 19:30:40|4401.17|4400.77|4401.42|4401.02|4401.42|4401.02|4401.17|4400.77|143
1645126250000|2022-02-17 19:30:50|4401.29|4400.89|4400.92|4400.52|4401.42|4401.02|4400.92|4400.52|181
1645126260000|2022-02-17 19:31:00|4401.17|4400.77|4401.17|4400.77|4401.92|4401.52|4401.17|4400.77|420
1645126270000|2022-02-17 19:31:10|4400.92|4400.52|4401.17|4400.77|4401.42|4401.02|4400.92|4400.52|118
1645126280000|2022-02-17 19:31:20|4400.92|4400.52|4400.67|4400.27|4400.92|4400.52|4400.42|4400.02|549
1645126290000|2022-02-17 19:31:30|4400.92|4400.52|4400.67|4400.27|4400.92|4400.52|4400.42|4400.02|228
1645126300000|2022-02-17 19:31:40|4400.42|4400.02|4400.42|4400.02|4400.42|4400.02|4400.17|4399.77|300
1645126310000|2022-02-17 19:31:50|4400.17|4399.77|4400.42|4400.02|4400.42|4400.02|4400.17|4399.77|281
1645126320000|2022-02-17 19:32:00|4400.17|4399.77|4399.17|4398.77|4400.42|4400.02|4399.17|4398.77|490
1645126330000|2022-02-17 19:32:10|4398.42|4398.02|4398.67|4398.27|4398.92|4398.52|4398.42|4398.02|1304
1645126340000|2022-02-17 19:32:20|4398.54|4398.14|4397.92|4397.52|4398.67|4398.27|4397.92|4397.52|597
1645126350000|2022-02-17 19:32:30|4397.67|4397.27|4397.92|4397.52|4398.17|4397.77|4397.42|4397.02|575
1645126360000|2022-02-17 19:32:40|4398.17|4397.77|4397.92|4397.52|4398.17|4397.77|4397.67|4397.27|274
1645126370000|2022-02-17 19:32:50|4398.17|4397.77|4398.67|4398.27|4398.67|4398.27|4397.92|4397.52|360
1645126380000|2022-02-17 19:33:00|4398.92|4398.52|4398.42|4398.02|4398.92|4398.52|4398.42|4398.02|372
1645126390000|2022-02-17 19:33:10|4398.67|4398.27|4398.17|4397.77|4398.67|4398.27|4398.17|4397.77|270
1645126400000|2022-02-17 19:33:20|4397.92|4397.52|4397.17|4396.77|4397.92|4397.52|4396.92|4396.52|703
1645126410000|2022-02-17 19:33:30|4396.92|4396.52|4396.92|4396.52|4397.67|4397.27|4396.92|4396.52|546
1645126420000|2022-02-17 19:33:40|4396.67|4396.27|4397.17|4396.77|4397.17|4396.77|4396.67|4396.27|583
1645126430000|2022-02-17 19:33:50|4397.42|4397.02|4396.67|4396.27|4397.42|4397.02|4396.67|4396.27|443
1645126440000|2022-02-17 19:34:00|4396.92|4396.52|4396.67|4396.27|4397.04|4396.64|4396.67|4396.27|366
1645126450000|2022-02-17 19:34:10|4396.92|4396.52|4397.17|4396.77|4397.17|4396.77|4396.92|4396.52|275
1645126460000|2022-02-17 19:34:20|4396.92|4396.52|4396.67|4396.27|4396.92|4396.52|4396.17|4395.77|519
1645126470000|2022-02-17 19:34:30|4396.42|4396.02|4397.42|4397.02|4397.67|4397.27|4396.42|4396.02|314
1645126480000|2022-02-17 19:34:40|4397.17|4396.77|4397.42|4397.02|4397.42|4397.02|4396.92|4396.52|241
1645126490000|2022-02-17 19:34:50|4397.67|4397.27|4398.17|4397.77|4398.17|4397.77|4397.17|4396.77|413
1645126500000|2022-02-17 19:35:00|4398.42|4398.02|4397.42|4397.02|4398.42|4398.02|4397.17|4396.77|634
1645126510000|2022-02-17 19:35:10|4397.67|4397.27|4397.92|4397.52|4398.17|4397.77|4397.54|4397.14|330
1645126520000|2022-02-17 19:35:20|4397.67|4397.27|4397.42|4397.02|4397.67|4397.27|4397.17|4396.77|260
1645126530000|2022-02-17 19:35:30|4397.17|4396.77|4396.42|4396.02|4397.17|4396.77|4396.42|4396.02|404
1645126540000|2022-02-17 19:35:40|4396.17|4395.77|4396.17|4395.77|4396.17|4395.77|4396.17|4395.77|292
1645126550000|2022-02-17 19:35:50|4395.92|4395.52|4396.17|4395.77|4396.42|4396.02|4395.42|4395.02|1232
1645126560000|2022-02-17 19:36:00|4396.42|4396.02|4396.67|4396.27|4396.67|4396.27|4396.17|4395.77|630
1645126570000|2022-02-17 19:36:10|4396.92|4396.52|4396.67|4396.27|4397.17|4396.77|4396.67|4396.27|410
1645126580000|2022-02-17 19:36:20|4396.42|4396.02|4395.92|4395.52|4396.42|4396.02|4395.92|4395.52|285
1645126590000|2022-02-17 19:36:30|4395.67|4395.27|4395.92|4395.52|4395.92|4395.52|4395.42|4395.02|206
1645126600000|2022-02-17 19:36:40|4396.42|4396.02|4395.92|4395.52|4396.42|4396.02|4395.92|4395.52|385
1645126610000|2022-02-17 19:36:50|4395.67|4395.27|4396.42|4396.02|4396.42|4396.02|4395.67|4395.27|207
1645126620000|2022-02-17 19:37:00|4396.17|4395.77|4396.42|4396.02|4396.67|4396.27|4396.17|4395.77|311
1645126630000|2022-02-17 19:37:10|4396.67|4396.27|4396.67|4396.27|4396.67|4396.27|4396.17|4395.77|197
1645126640000|2022-02-17 19:37:20|4396.92|4396.52|4397.67|4397.27|4398.17|4397.77|4396.92|4396.52|443
1645126650000|2022-02-17 19:37:30|4397.42|4397.02|4397.67|4397.27|4397.92|4397.52|4397.42|4397.02|349
1645126660000|2022-02-17 19:37:40|4397.92|4397.52|4397.92|4397.52|4397.92|4397.52|4397.67|4397.27|202
1645126670000|2022-02-17 19:37:50|4398.17|4397.77|4398.42|4398.02|4398.67|4398.27|4398.17|4397.77|591
1645126680000|2022-02-17 19:38:00|4398.17|4397.77|4397.92|4397.52|4398.17|4397.77|4397.67|4397.27|327
1645126690000|2022-02-17 19:38:10|4398.17|4397.77|4397.92|4397.52|4398.42|4398.02|4397.92|4397.52|227
1645126700000|2022-02-17 19:38:20|4397.67|4397.27|4397.17|4396.77|4397.67|4397.27|4397.17|4396.77|226
1645126710000|2022-02-17 19:38:30|4397.42|4397.02|4397.17|4396.77|4397.67|4397.27|4397.17|4396.77|269
1645126720000|2022-02-17 19:38:40|4397.42|4397.02|4397.17|4396.77|4397.42|4397.02|4396.92|4396.52|329
1645126730000|2022-02-17 19:38:50|4397.04|4396.64|4396.92|4396.52|4397.17|4396.77|4396.92|4396.52|201
1645126740000|2022-02-17 19:39:00|4397.17|4396.77|4396.92|4396.52|4397.17|4396.77|4396.67|4396.27|311
1645126750000|2022-02-17 19:39:10|4396.67|4396.27|4396.42|4396.02|4396.67|4396.27|4395.67|4395.27|524
1645126760000|2022-02-17 19:39:20|4396.17|4395.77|4395.67|4395.27|4396.17|4395.77|4395.67|4395.27|198
1645126770000|2022-02-17 19:39:30|4395.92|4395.52|4395.92|4395.52|4396.17|4395.77|4395.67|4395.27|361
1645126780000|2022-02-17 19:39:40|4396.17|4395.77|4396.42|4396.02|4396.42|4396.02|4396.17|4395.77|224
1645126790000|2022-02-17 19:39:50|4396.17|4395.77|4396.17|4395.77|4396.17|4395.77|4395.67|4395.27|272
1645126800000|2022-02-17 19:40:00|4395.92|4395.52|4395.42|4395.02|4395.92|4395.52|4395.42|4395.02|224
1645126810000|2022-02-17 19:40:10|4395.67|4395.27|4395.67|4395.27|4395.92|4395.52|4395.17|4394.77|657
1645126820000|2022-02-17 19:40:20|4395.42|4395.02|4395.42|4395.02|4395.42|4395.02|4394.42|4394.02|717
1645126830000|2022-02-17 19:40:30|4395.17|4394.77|4396.17|4395.77|4396.17|4395.77|4395.17|4394.77|391
1645126840000|2022-02-17 19:40:40|4395.92|4395.52|4395.17|4394.77|4396.17|4395.77|4395.17|4394.77|515
1645126850000|2022-02-17 19:40:50|4395.42|4395.02|4395.67|4395.27|4395.67|4395.27|4395.17|4394.77|295
1645126860000|2022-02-17 19:41:00|4395.42|4395.02|4396.67|4396.27|4396.67|4396.27|4395.42|4395.02|628
1645126870000|2022-02-17 19:41:10|4396.54|4396.14|4395.92|4395.52|4396.54|4396.14|4395.42|4395.02|265
1645126880000|2022-02-17 19:41:20|4395.67|4395.27|4396.42|4396.02|4396.67|4396.27|4395.67|4395.27|465
1645126890000|2022-02-17 19:41:30|4396.67|4396.27|4396.54|4396.14|4396.67|4396.27|4396.42|4396.02|169
1645126900000|2022-02-17 19:41:40|4396.67|4396.27|4397.67|4397.27|4397.67|4397.27|4396.42|4396.02|381
1645126910000|2022-02-17 19:41:50|4397.42|4397.02|4397.42|4397.02|4397.67|4397.27|4397.17|4396.77|389
1645126920000|2022-02-17 19:42:00|4397.17|4396.77|4397.67|4397.27|4397.92|4397.52|4396.92|4396.52|534
1645126930000|2022-02-17 19:42:10|4397.42|4397.02|4397.67|4397.27|4397.92|4397.52|4397.17|4396.77|453
1645126940000|2022-02-17 19:42:20|4397.92|4397.52|4398.17|4397.77|4398.17|4397.77|4397.67|4397.27|387
1645126950000|2022-02-17 19:42:30|4397.92|4397.52|4396.92|4396.52|4397.92|4397.52|4396.92|4396.52|337
1645126960000|2022-02-17 19:42:40|4396.67|4396.27|4396.92|4396.52|4396.92|4396.52|4396.54|4396.14|378
1645126970000|2022-02-17 19:42:50|4396.67|4396.27|4396.67|4396.27|4397.17|4396.77|4396.67|4396.27|252
1645126980000|2022-02-17 19:43:00|4396.42|4396.02|4396.67|4396.27|4396.67|4396.27|4396.17|4395.77|239
1645126990000|2022-02-17 19:43:10|4396.42|4396.02|4395.92|4395.52|4396.42|4396.02|4395.67|4395.27|335
1645127000000|2022-02-17 19:43:20|4396.17|4395.77|4395.67|4395.27|4396.17|4395.77|4395.67|4395.27|133
1645127010000|2022-02-17 19:43:30|4395.92|4395.52|4395.42|4395.02|4396.17|4395.77|4395.42|4395.02|226
1645127020000|2022-02-17 19:43:40|4395.17|4394.77|4395.42|4395.02|4395.67|4395.27|4395.17|4394.77|232
1645127030000|2022-02-17 19:43:50|4395.17|4394.77|4394.67|4394.27|4395.42|4395.02|4394.67|4394.27|353
1645127040000|2022-02-17 19:44:00|4394.92|4394.52|4394.67|4394.27|4395.42|4395.02|4394.67|4394.27|426
1645127050000|2022-02-17 19:44:10|4394.42|4394.02|4394.67|4394.27|4394.92|4394.52|4394.42|4394.02|459
1645127060000|2022-02-17 19:44:20|4394.92|4394.52|4394.92|4394.52|4395.29|4394.89|4394.92|4394.52|260
1645127070000|2022-02-17 19:44:30|4394.67|4394.27|4394.67|4394.27|4394.67|4394.27|4394.17|4393.77|482
1645127080000|2022-02-17 19:44:40|4394.42|4394.02|4394.67|4394.27|4394.79|4394.39|4394.17|4393.77|366
1645127090000|2022-02-17 19:44:50|4394.42|4394.02|4394.42|4394.02|4394.67|4394.27|4394.42|4394.02|371
1645127100000|2022-02-17 19:45:00|4394.67|4394.27|4394.67|4394.27|4395.17|4394.77|4394.67|4394.27|263
1645127110000|2022-02-17 19:45:10|4394.42|4394.02|4394.42|4394.02|4394.67|4394.27|4394.17|4393.77|260
1645127120000|2022-02-17 19:45:20|4394.29|4393.89|4394.17|4393.77|4394.42|4394.02|4393.92|4393.52|161
1645127130000|2022-02-17 19:45:30|4394.42|4394.02|4394.67|4394.27|4394.67|4394.27|4394.42|4394.02|137
1645127140000|2022-02-17 19:45:40|4394.92|4394.52|4395.92|4395.52|4396.04|4395.64|4394.92|4394.52|570
1645127150000|2022-02-17 19:45:50|4395.67|4395.27|4395.42|4395.02|4395.67|4395.27|4395.42|4395.02|273
1645127160000|2022-02-17 19:46:00|4395.67|4395.27|4395.17|4394.77|4395.92|4395.52|4395.17|4394.77|263
1645127170000|2022-02-17 19:46:10|4394.92|4394.52|4395.17|4394.77|4395.17|4394.77|4394.92|4394.52|190
1645127180000|2022-02-17 19:46:20|4394.92|4394.52|4394.92|4394.52|4395.17|4394.77|4394.42|4394.02|433
1645127190000|2022-02-17 19:46:30|4395.17|4394.77|4394.42|4394.02|4395.17|4394.77|4394.42|4394.02|167
1645127200000|2022-02-17 19:46:40|4394.67|4394.27|4394.42|4394.02|4394.67|4394.27|4394.42|4394.02|90
1645127210000|2022-02-17 19:46:50|4394.17|4393.77|4394.42|4394.02|4394.42|4394.02|4394.17|4393.77|178
1645127220000|2022-02-17 19:47:00|4394.54|4394.14|4394.67|4394.27|4395.17|4394.77|4394.54|4394.14|235
1645127230000|2022-02-17 19:47:10|4394.92|4394.52|4394.92|4394.52|4395.17|4394.77|4394.92|4394.52|154
1645127240000|2022-02-17 19:47:20|4394.67|4394.27|4394.17|4393.77|4394.67|4394.27|4394.17|4393.77|202
1645127250000|2022-02-17 19:47:30|4393.92|4393.52|4394.17|4393.77|4394.17|4393.77|4393.92|4393.52|290
1645127260000|2022-02-17 19:47:40|4393.92|4393.52|4394.92|4394.52|4394.92|4394.52|4393.92|4393.52|349
1645127270000|2022-02-17 19:47:50|4394.67|4394.27|4394.42|4394.02|4394.67|4394.27|4394.42|4394.02|143
1645127280000|2022-02-17 19:48:00|4394.17|4393.77|4395.17|4394.77|4395.17|4394.77|4394.17|4393.77|257
1645127290000|2022-02-17 19:48:10|4394.92|4394.52|4394.92|4394.52|4395.17|4394.77|4394.92|4394.52|144
1645127300000|2022-02-17 19:48:20|4394.67|4394.27|4395.17|4394.77|4395.17|4394.77|4394.67|4394.27|170
1645127310000|2022-02-17 19:48:30|4395.42|4395.02|4395.92|4395.52|4395.92|4395.52|4395.42|4395.02|394
1645127320000|2022-02-17 19:48:40|4396.17|4395.77|4396.92|4396.52|4397.17|4396.77|4396.17|4395.77|610
1645127330000|2022-02-17 19:48:50|4397.17|4396.77|4397.67|4397.27|4397.67|4397.27|4396.92|4396.52|498
1645127340000|2022-02-17 19:49:00|4397.42|4397.02|4398.17|4397.77|4398.42|4398.02|4397.42|4397.02|785
1645127350000|2022-02-17 19:49:10|4398.42|4398.02|4399.17|4398.77|4399.17|4398.77|4398.17|4397.77|571
1645127360000|2022-02-17 19:49:20|4398.92|4398.52|4399.42|4399.02|4399.42|4399.02|4398.92|4398.52|608
1645127370000|2022-02-17 19:49:30|4399.17|4398.77|4398.42|4398.02|4399.17|4398.77|4398.42|4398.02|393
1645127380000|2022-02-17 19:49:40|4398.17|4397.77|4398.17|4397.77|4398.42|4398.02|4397.92|4397.52|424
1645127390000|2022-02-17 19:49:50|4398.42|4398.02|4398.17|4397.77|4398.42|4398.02|4397.92|4397.52|206
1645127400000|2022-02-17 19:50:00|4397.92|4397.52|4396.92|4396.52|4398.17|4397.77|4396.92|4396.52|500
1645127410000|2022-02-17 19:50:10|4396.67|4396.27|4395.92|4395.52|4396.92|4396.52|4395.92|4395.52|841
1645127420000|2022-02-17 19:50:20|4396.17|4395.77|4395.92|4395.52|4396.17|4395.77|4395.67|4395.27|450
1645127430000|2022-02-17 19:50:30|4396.17|4395.77|4395.42|4395.02|4396.17|4395.77|4395.42|4395.02|340
1645127440000|2022-02-17 19:50:40|4395.17|4394.77|4395.67|4395.27|4395.92|4395.52|4395.17|4394.77|355
1645127450000|2022-02-17 19:50:50|4396.17|4395.77|4395.92|4395.52|4396.17|4395.77|4395.67|4395.27|734
1645127460000|2022-02-17 19:51:00|4396.17|4395.77|4395.67|4395.27|4396.42|4396.02|4395.67|4395.27|317
1645127470000|2022-02-17 19:51:10|4395.92|4395.52|4395.67|4395.27|4395.92|4395.52|4395.42|4395.02|453
1645127480000|2022-02-17 19:51:20|4395.42|4395.02|4394.92|4394.52|4395.42|4395.02|4394.92|4394.52|357
1645127490000|2022-02-17 19:51:30|4395.17|4394.77|4394.42|4394.02|4395.17|4394.77|4394.42|4394.02|384
1645127500000|2022-02-17 19:51:40|4394.67|4394.27|4393.92|4393.52|4394.67|4394.27|4393.92|4393.52|1330
1645127510000|2022-02-17 19:51:50|4394.17|4393.77|4393.67|4393.27|4394.17|4393.77|4393.67|4393.27|433
1645127520000|2022-02-17 19:52:00|4393.42|4393.02|4393.67|4393.27|4393.92|4393.52|4393.17|4392.77|652
1645127530000|2022-02-17 19:52:10|4393.92|4393.52|4394.42|4394.02|4394.42|4394.02|4393.92|4393.52|379
1645127540000|2022-02-17 19:52:20|4394.67|4394.27|4394.42|4394.02|4394.92|4394.52|4394.17|4393.77|255
1645127550000|2022-02-17 19:52:30|4394.17|4393.77|4393.92|4393.52|4394.17|4393.77|4393.67|4393.27|181
1645127560000|2022-02-17 19:52:40|4394.17|4393.77|4394.17|4393.77|4394.17|4393.77|4394.17|4393.77|198
1645127570000|2022-02-17 19:52:50|4393.92|4393.52|4393.67|4393.27|4394.17|4393.77|4393.67|4393.27|262
1645127580000|2022-02-17 19:53:00|4393.92|4393.52|4393.42|4393.02|4393.92|4393.52|4393.42|4393.02|194
1645127590000|2022-02-17 19:53:10|4393.17|4392.77|4393.42|4393.02|4393.67|4393.27|4392.92|4392.52|377
1645127600000|2022-02-17 19:53:20|4393.17|4392.77|4394.42|4394.02|4394.42|4394.02|4393.17|4392.77|260
1645127610000|2022-02-17 19:53:30|4394.17|4393.77|4393.92|4393.52|4394.29|4393.89|4393.92|4393.52|211
1645127620000|2022-02-17 19:53:40|4394.17|4393.77|4393.92|4393.52|4394.17|4393.77|4393.67|4393.27|171
1645127630000|2022-02-17 19:53:50|4394.17|4393.77|4393.92|4393.52|4394.17|4393.77|4393.67|4393.27|232
1645127640000|2022-02-17 19:54:00|4394.17|4393.77|4394.17|4393.77|4394.17|4393.77|4393.92|4393.52|194
1645127650000|2022-02-17 19:54:10|4394.67|4394.27|4394.92|4394.52|4395.17|4394.77|4394.67|4394.27|390
1645127660000|2022-02-17 19:54:20|4395.17|4394.77|4395.67|4395.27|4395.67|4395.27|4394.92|4394.52|448
1645127670000|2022-02-17 19:54:30|4395.42|4395.02|4395.17|4394.77|4395.42|4395.02|4395.17|4394.77|176
1645127680000|2022-02-17 19:54:40|4394.92|4394.52|4394.92|4394.52|4394.92|4394.52|4394.42|4394.02|348
1645127690000|2022-02-17 19:54:50|4395.17|4394.77|4394.92|4394.52|4395.17|4394.77|4394.92|4394.52|146
1645127700000|2022-02-17 19:55:00|4394.67|4394.27|4395.92|4395.52|4395.92|4395.52|4394.67|4394.27|344
1645127710000|2022-02-17 19:55:10|4396.04|4395.64|4395.67|4395.27|4396.17|4395.77|4395.67|4395.27|365
1645127720000|2022-02-17 19:55:20|4395.92|4395.52|4396.42|4396.02|4396.67|4396.27|4395.92|4395.52|664
1645127730000|2022-02-17 19:55:30|4396.17|4395.77|4396.92|4396.52|4397.17|4396.77|4396.17|4395.77|357
1645127740000|2022-02-17 19:55:40|4396.79|4396.39|4397.17|4396.77|4397.17|4396.77|4396.42|4396.02|268
1645127750000|2022-02-17 19:55:50|4396.92|4396.52|4396.42|4396.02|4397.17|4396.77|4396.42|4396.02|1230
1645127760000|2022-02-17 19:56:00|4396.17|4395.77|4395.17|4394.77|4396.17|4395.77|4394.92|4394.52|678
1645127770000|2022-02-17 19:56:10|4394.92|4394.52|4394.92|4394.52|4395.42|4395.02|4394.92|4394.52|390
1645127780000|2022-02-17 19:56:20|4395.17|4394.77|4394.92|4394.52|4396.17|4395.77|4394.92|4394.52|460
1645127790000|2022-02-17 19:56:30|4394.67|4394.27|4394.17|4393.77|4394.92|4394.52|4393.92|4393.52|1051
1645127800000|2022-02-17 19:56:40|4393.92|4393.52|4394.42|4394.02|4394.42|4394.02|4393.92|4393.52|270
1645127810000|2022-02-17 19:56:50|4394.17|4393.77|4394.67|4394.27|4394.67|4394.27|4394.17|4393.77|215
1645127820000|2022-02-17 19:57:00|4394.42|4394.02|4393.92|4393.52|4394.67|4394.27|4393.92|4393.52|323
1645127830000|2022-02-17 19:57:10|4393.67|4393.27|4393.67|4393.27|4393.92|4393.52|4393.42|4393.02|222
1645127840000|2022-02-17 19:57:20|4393.42|4393.02|4393.17|4392.77|4393.42|4393.02|4392.67|4392.27|774
1645127850000|2022-02-17 19:57:30|4393.42|4393.02|4393.92|4393.52|4393.92|4393.52|4393.17|4392.77|276
1645127860000|2022-02-17 19:57:40|4394.17|4393.77|4394.42|4394.02|4394.67|4394.27|4394.17|4393.77|365
1645127870000|2022-02-17 19:57:50|4394.67|4394.27|4393.92|4393.52|4394.92|4394.52|4393.92|4393.52|224
1645127880000|2022-02-17 19:58:00|4393.67|4393.27|4393.92|4393.52|4394.67|4394.27|4393.67|4393.27|361
1645127890000|2022-02-17 19:58:10|4393.67|4393.27|4394.17|4393.77|4394.17|4393.77|4393.42|4393.02|198
1645127900000|2022-02-17 19:58:20|4394.42|4394.02|4393.67|4393.27|4394.42|4394.02|4393.67|4393.27|214
1645127910000|2022-02-17 19:58:30|4393.42|4393.02|4393.17|4392.77|4393.54|4393.14|4393.17|4392.77|233
1645127920000|2022-02-17 19:58:40|4392.92|4392.52|4392.67|4392.27|4392.92|4392.52|4392.17|4391.77|631
1645127930000|2022-02-17 19:58:50|4392.42|4392.02|4392.17|4391.77|4392.67|4392.27|4391.92|4391.52|294
1645127940000|2022-02-17 19:59:00|4392.42|4392.02|4392.42|4392.02|4392.67|4392.27|4392.42|4392.02|242
1645127950000|2022-02-17 19:59:10|4392.67|4392.27|4392.79|4392.39|4392.92|4392.52|4392.67|4392.27|221
1645127960000|2022-02-17 19:59:20|4392.67|4392.27|4392.92|4392.52|4393.17|4392.77|4392.67|4392.27|237
1645127970000|2022-02-17 19:59:30|4392.67|4392.27|4392.67|4392.27|4392.92|4392.52|4392.42|4392.02|289
1645127980000|2022-02-17 19:59:40|4392.42|4392.02|4392.67|4392.27|4392.92|4392.52|4392.42|4392.02|320
1645127990000|2022-02-17 19:59:50|4392.42|4392.02|4392.67|4392.27|4392.92|4392.52|4392.17|4391.77|297
1645128000000|2022-02-17 20:00:00|4392.92|4392.52|4392.42|4392.02|4392.92|4392.52|4392.42|4392.02|257
1645128010000|2022-02-17 20:00:10|4392.67|4392.27|4393.17|4392.77|4393.17|4392.77|4392.42|4392.02|277
1645128020000|2022-02-17 20:00:20|4392.92|4392.52|4393.42|4393.02|4393.42|4393.02|4392.92|4392.52|318
1645128030000|2022-02-17 20:00:30|4393.29|4392.89|4392.42|4392.02|4393.67|4393.27|4392.42|4392.02|626
1645128040000|2022-02-17 20:00:40|4392.17|4391.77|4392.42|4392.02|4392.42|4392.02|4392.17|4391.77|531
1645128050000|2022-02-17 20:00:50|4392.67|4392.27|4392.67|4392.27|4392.67|4392.27|4392.17|4391.77|220
1645128060000|2022-02-17 20:01:00|4392.42|4392.02|4391.67|4391.27|4392.67|4392.27|4391.67|4391.27|660
1645128070000|2022-02-17 20:01:10|4391.92|4391.52|4392.17|4391.77|4392.42|4392.02|4391.67|4391.27|622
1645128080000|2022-02-17 20:01:20|4391.92|4391.52|4391.67|4391.27|4392.17|4391.77|4391.67|4391.27|318
1645128090000|2022-02-17 20:01:30|4392.17|4391.77|4392.42|4392.02|4392.42|4392.02|4392.17|4391.77|271
1645128100000|2022-02-17 20:01:40|4392.67|4392.27|4392.42|4392.02|4392.67|4392.27|4392.42|4392.02|526
1645128110000|2022-02-17 20:01:50|4392.17|4391.77|4392.42|4392.02|4392.67|4392.27|4392.17|4391.77|694
1645128120000|2022-02-17 20:02:00|4392.67|4392.27|4394.42|4394.02|4394.42|4394.02|4392.67|4392.27|1147
1645128130000|2022-02-17 20:02:10|4394.67|4394.27|4394.42|4394.02|4394.92|4394.52|4394.17|4393.77|781
1645128140000|2022-02-17 20:02:20|4394.67|4394.27|4394.67|4394.27|4394.92|4394.52|4394.17|4393.77|439
1645128150000|2022-02-17 20:02:30|4394.42|4394.02|4394.67|4394.27|4394.92|4394.52|4394.42|4394.02|266
1645128160000|2022-02-17 20:02:40|4394.42|4394.02|4394.67|4394.27|4394.92|4394.52|4394.42|4394.02|388
1645128170000|2022-02-17 20:02:50|4394.17|4393.77|4394.42|4394.02|4394.42|4394.02|4393.92|4393.52|360
1645128180000|2022-02-17 20:03:00|4394.17|4393.77|4394.17|4393.77|4394.42|4394.02|4394.17|4393.77|286
1645128190000|2022-02-17 20:03:10|4393.92|4393.52|4393.92|4393.52|4393.92|4393.52|4393.42|4393.02|429
1645128200000|2022-02-17 20:03:20|4393.67|4393.27|4393.42|4393.02|4393.67|4393.27|4393.42|4393.02|263
1645128210000|2022-02-17 20:03:30|4393.17|4392.77|4392.67|4392.27|4393.42|4393.02|4392.67|4392.27|400
1645128220000|2022-02-17 20:03:40|4392.54|4392.14|4392.67|4392.27|4392.92|4392.52|4392.42|4392.02|462
1645128230000|2022-02-17 20:03:50|4392.42|4392.02|4392.42|4392.02|4392.67|4392.27|4392.17|4391.77|327
1645128240000|2022-02-17 20:04:00|4392.17|4391.77|4391.42|4391.02|4392.17|4391.77|4390.92|4390.52|1938
1645128250000|2022-02-17 20:04:10|4391.17|4390.77|4390.92|4390.52|4391.17|4390.77|4390.92|4390.52|250
1645128260000|2022-02-17 20:04:20|4390.42|4390.02|4389.92|4389.52|4390.42|4390.02|4389.67|4389.27|1446
1645128270000|2022-02-17 20:04:30|4389.67|4389.27|4389.67|4389.27|4389.67|4389.27|4389.17|4388.77|748
1645128280000|2022-02-17 20:04:40|4389.42|4389.02|4389.92|4389.52|4389.92|4389.52|4389.17|4388.77|414
1645128290000|2022-02-17 20:04:50|4389.67|4389.27|4389.92|4389.52|4390.17|4389.77|4389.67|4389.27|389
1645128300000|2022-02-17 20:05:00|4390.17|4389.77|4389.92|4389.52|4390.42|4390.02|4389.67|4389.27|522
1645128310000|2022-02-17 20:05:10|4389.67|4389.27|4389.92|4389.52|4390.17|4389.77|4389.42|4389.02|728
1645128320000|2022-02-17 20:05:20|4389.67|4389.27|4389.17|4388.77|4389.67|4389.27|4388.92|4388.52|396
1645128330000|2022-02-17 20:05:30|4388.92|4388.52|4389.29|4388.89|4389.42|4389.02|4388.92|4388.52|756
1645128340000|2022-02-17 20:05:40|4389.42|4389.02|4389.42|4389.02|4389.42|4389.02|4388.92|4388.52|390
1645128350000|2022-02-17 20:05:50|4389.17|4388.77|4388.79|4388.39|4389.17|4388.77|4388.42|4388.02|654
1645128360000|2022-02-17 20:06:00|4388.42|4388.02|4388.17|4387.77|4388.67|4388.27|4387.92|4387.52|900
1645128370000|2022-02-17 20:06:10|4388.04|4387.64|4387.42|4387.02|4388.04|4387.64|4386.92|4386.52|1101
1645128380000|2022-02-17 20:06:20|4387.54|4387.14|4388.17|4387.77|4388.42|4388.02|4387.54|4387.14|496
1645128390000|2022-02-17 20:06:30|4388.29|4387.89|4388.67|4388.27|4388.67|4388.27|4388.29|4387.89|494
1645128400000|2022-02-17 20:06:40|4388.42|4388.02|4389.42|4389.02|4389.67|4389.27|4388.29|4387.89|758
1645128410000|2022-02-17 20:06:50|4389.67|4389.27|4389.17|4388.77|4389.92|4389.52|4388.92|4388.52|522
1645128420000|2022-02-17 20:07:00|4389.42|4389.02|4389.17|4388.77|4389.92|4389.52|4388.92|4388.52|461
1645128430000|2022-02-17 20:07:10|4388.92|4388.52|4388.42|4388.02|4389.17|4388.77|4388.42|4388.02|568
1645128440000|2022-02-17 20:07:20|4388.17|4387.77|4388.42|4388.02|4388.67|4388.27|4387.92|4387.52|530
1645128450000|2022-02-17 20:07:30|4388.17|4387.77|4386.92|4386.52|4388.17|4387.77|4386.92|4386.52|691
1645128460000|2022-02-17 20:07:40|4386.67|4386.27|4386.92|4386.52|4386.92|4386.52|4386.54|4386.14|497
1645128470000|2022-02-17 20:07:50|4386.67|4386.27|4386.67|4386.27|4386.92|4386.52|4386.42|4386.02|647
1645128480000|2022-02-17 20:08:00|4386.42|4386.02|4386.92|4386.52|4387.17|4386.77|4386.42|4386.02|1189
1645128490000|2022-02-17 20:08:10|4386.67|4386.27|4387.17|4386.77|4387.17|4386.77|4386.67|4386.27|317
1645128500000|2022-02-17 20:08:20|4387.04|4386.64|4386.67|4386.27|4387.17|4386.77|4386.67|4386.27|413
1645128510000|2022-02-17 20:08:30|4386.42|4386.02|4386.92|4386.52|4386.92|4386.52|4386.42|4386.02|446
1645128520000|2022-02-17 20:08:40|4387.17|4386.77|4387.17|4386.77|4387.42|4387.02|4386.92|4386.52|265
1645128530000|2022-02-17 20:08:50|4387.42|4387.02|4387.42|4387.02|4387.67|4387.27|4387.17|4386.77|348
1645128540000|2022-02-17 20:09:00|4387.17|4386.77|4386.92|4386.52|4387.17|4386.77|4386.92|4386.52|245
1645128550000|2022-02-17 20:09:10|4387.17|4386.77|4387.17|4386.77|4387.42|4387.02|4387.17|4386.77|429
1645128560000|2022-02-17 20:09:20|4387.42|4387.02|4386.67|4386.27|4387.42|4387.02|4386.67|4386.27|286
1645128570000|2022-02-17 20:09:30|4386.92|4386.52|4386.67|4386.27|4386.92|4386.52|4386.67|4386.27|305
1645128580000|2022-02-17 20:09:40|4386.42|4386.02|4384.92|4384.52|4386.42|4386.02|4384.67|4384.27|2214
1645128590000|2022-02-17 20:09:50|4384.67|4384.27|4384.42|4384.02|4385.17|4384.77|4384.42|4384.02|1102
1645128600000|2022-02-17 20:10:00|4384.67|4384.27|4383.67|4383.27|4384.92|4384.52|4383.67|4383.27|935
1645128610000|2022-02-17 20:10:10|4383.42|4383.02|4382.92|4382.52|4383.42|4383.02|4382.67|4382.27|1985
1645128620000|2022-02-17 20:10:20|4382.67|4382.27|4383.92|4383.52|4383.92|4383.52|4382.54|4382.14|807
1645128630000|2022-02-17 20:10:30|4384.17|4383.77|4383.54|4383.14|4384.17|4383.77|4383.29|4382.89|908
1645128640000|2022-02-17 20:10:40|4383.67|4383.27|4383.67|4383.27|4383.92|4383.52|4383.42|4383.02|480
1645128650000|2022-02-17 20:10:50|4383.92|4383.52|4383.92|4383.52|4384.17|4383.77|4383.92|4383.52|369
1645128660000|2022-02-17 20:11:00|4383.67|4383.27|4384.17|4383.77|4385.17|4384.77|4383.67|4383.27|959
1645128670000|2022-02-17 20:11:10|4384.04|4383.64|4385.17|4384.77|4385.17|4384.77|4383.92|4383.52|495
1645128680000|2022-02-17 20:11:20|4385.04|4384.64|4384.92|4384.52|4385.42|4385.02|4384.67|4384.27|642
1645128690000|2022-02-17 20:11:30|4384.67|4384.27|4385.17|4384.77|4385.42|4385.02|4384.67|4384.27|1298
1645128700000|2022-02-17 20:11:40|4385.42|4385.02|4385.92|4385.52|4385.92|4385.52|4385.42|4385.02|437
1645128710000|2022-02-17 20:11:50|4386.17|4385.77|4385.42|4385.02|4386.17|4385.77|4385.17|4384.77|363
1645128720000|2022-02-17 20:12:00|4384.92|4384.52|4384.17|4383.77|4384.92|4384.52|4383.92|4383.52|499
1645128730000|2022-02-17 20:12:10|4383.92|4383.52|4384.04|4383.64|4384.67|4384.27|4383.92|4383.52|682
1645128740000|2022-02-17 20:12:20|4384.17|4383.77|4383.92|4383.52|4384.17|4383.77|4383.67|4383.27|517
1645128750000|2022-02-17 20:12:30|4384.17|4383.77|4383.92|4383.52|4384.42|4384.02|4383.92|4383.52|523
1645128760000|2022-02-17 20:12:40|4384.42|4384.02|4384.42|4384.02|4384.67|4384.27|4383.92|4383.52|869
1645128770000|2022-02-17 20:12:50|4384.67|4384.27|4385.17|4384.77|4385.67|4385.27|4384.67|4384.27|1213
1645128780000|2022-02-17 20:13:00|4384.67|4384.27|4385.42|4385.02|4385.42|4385.02|4384.42|4384.02|650
1645128790000|2022-02-17 20:13:10|4385.17|4384.77|4384.67|4384.27|4385.67|4385.27|4384.67|4384.27|601
1645128800000|2022-02-17 20:13:20|4384.42|4384.02|4384.42|4384.02|4384.92|4384.52|4384.17|4383.77|221
1645128810000|2022-02-17 20:13:30|4384.17|4383.77|4384.42|4384.02|4384.67|4384.27|4383.67|4383.27|555
1645128820000|2022-02-17 20:13:40|4384.17|4383.77|4384.42|4384.02|4384.67|4384.27|4384.17|4383.77|292
1645128830000|2022-02-17 20:13:50|4384.04|4383.64|4383.92|4383.52|4384.17|4383.77|4383.67|4383.27|481
1645128840000|2022-02-17 20:14:00|4383.67|4383.27|4381.67|4381.27|4383.79|4383.39|4381.67|4381.27|902
1645128850000|2022-02-17 20:14:10|4381.42|4381.02|4381.17|4380.77|4381.42|4381.02|4380.42|4380.02|2364
1645128860000|2022-02-17 20:14:20|4381.67|4381.27|4380.92|4380.52|4381.92|4381.52|4380.67|4380.27|574
1645128870000|2022-02-17 20:14:30|4381.04|4380.64|4380.92|4380.52|4381.42|4381.02|4380.92|4380.52|484
1645128880000|2022-02-17 20:14:40|4381.17|4380.77|4380.92|4380.52|4381.42|4381.02|4380.92|4380.52|369
1645128890000|2022-02-17 20:14:50|4381.17|4380.77|4381.67|4381.27|4381.92|4381.52|4381.17|4380.77|384
1645128900000|2022-02-17 20:15:00|4381.42|4381.02|4382.67|4382.27|4382.92|4382.52|4381.17|4380.77|950
1645128910000|2022-02-17 20:15:10|4382.92|4382.52|4382.67|4382.27|4382.92|4382.52|4381.92|4381.52|527
1645128920000|2022-02-17 20:15:20|4382.42|4382.02|4381.67|4381.27|4382.42|4382.02|4381.67|4381.27|516
1645128930000|2022-02-17 20:15:30|4381.17|4380.77|4381.17|4380.77|4381.92|4381.52|4381.17|4380.77|435
1645128940000|2022-02-17 20:15:40|4381.42|4381.02|4381.42|4381.02|4381.42|4381.02|4380.92|4380.52|242
1645128950000|2022-02-17 20:15:50|4381.17|4380.77|4381.42|4381.02|4381.92|4381.52|4381.17|4380.77|335
1645128960000|2022-02-17 20:16:00|4381.17|4380.77|4379.17|4378.77|4381.17|4380.77|4379.17|4378.77|1284
1645128970000|2022-02-17 20:16:10|4379.42|4379.02|4379.17|4378.77|4379.42|4379.02|4378.67|4378.27|1193
1645128980000|2022-02-17 20:16:20|4379.42|4379.02|4379.17|4378.77|4379.92|4379.52|4378.92|4378.52|744
1645128990000|2022-02-17 20:16:30|4379.42|4379.02|4378.92|4378.52|4379.92|4379.52|4378.92|4378.52|437
1645129000000|2022-02-17 20:16:40|4378.67|4378.27|4378.92|4378.52|4378.92|4378.52|4378.17|4377.77|597
1645129010000|2022-02-17 20:16:50|4379.42|4379.02|4380.42|4380.02|4380.42|4380.02|4379.42|4379.02|927
1645129020000|2022-02-17 20:17:00|4380.17|4379.77|4380.92|4380.52|4381.17|4380.77|4379.92|4379.52|546
1645129030000|2022-02-17 20:17:10|4381.17|4380.77|4380.04|4379.64|4381.17|4380.77|4379.92|4379.52|745
1645129040000|2022-02-17 20:17:20|4380.17|4379.77|4380.42|4380.02|4380.42|4380.02|4379.42|4379.02|491
1645129050000|2022-02-17 20:17:30|4380.67|4380.27|4381.17|4380.77|4381.42|4381.02|4380.67|4380.27|802
1645129060000|2022-02-17 20:17:40|4380.92|4380.52|4380.92|4380.52|4381.42|4381.02|4380.67|4380.27|356
1645129070000|2022-02-17 20:17:50|4381.17|4380.77|4380.67|4380.27|4381.17|4380.77|4380.42|4380.02|378
1645129080000|2022-02-17 20:18:00|4380.17|4379.77|4380.42|4380.02|4380.67|4380.27|4379.92|4379.52|347
1645129090000|2022-02-17 20:18:10|4380.17|4379.77|4381.17|4380.77|4381.42|4381.02|4380.17|4379.77|504
1645129100000|2022-02-17 20:18:20|4381.29|4380.89|4380.42|4380.02|4382.17|4381.77|4380.42|4380.02|872
1645129110000|2022-02-17 20:18:30|4380.67|4380.27|4381.17|4380.77|4381.67|4381.27|4380.67|4380.27|445
1645129120000|2022-02-17 20:18:40|4381.42|4381.02|4381.17|4380.77|4381.67|4381.27|4381.17|4380.77|388
1645129130000|2022-02-17 20:18:50|4380.92|4380.52|4381.17|4380.77|4381.54|4381.14|4380.92|4380.52|642
1645129140000|2022-02-17 20:19:00|4380.67|4380.27|4380.67|4380.27|4380.67|4380.27|4380.67|4380.27|838
1645129150000|2022-02-17 20:19:10|4380.92|4380.52|4381.92|4381.52|4381.92|4381.52|4380.42|4380.02|556
1645129160000|2022-02-17 20:19:20|4382.42|4382.02|4382.17|4381.77|4383.17|4382.77|4381.92|4381.52|972
1645129170000|2022-02-17 20:19:30|4382.42|4382.02|4383.42|4383.02|4383.42|4383.02|4382.42|4382.02|701
1645129180000|2022-02-17 20:19:40|4383.67|4383.27|4384.67|4384.27|4385.17|4384.77|4383.42|4383.02|1094
1645129190000|2022-02-17 20:19:50|4384.42|4384.02|4384.67|4384.27|4384.92|4384.52|4384.17|4383.77|624
1645129200000|2022-02-17 20:20:00|4384.42|4384.02|4384.92|4384.52|4385.42|4385.02|4384.17|4383.77|869
1645129210000|2022-02-17 20:20:10|4385.17|4384.77|4386.67|4386.27|4386.67|4386.27|4385.17|4384.77|963
1645129220000|2022-02-17 20:20:20|4386.42|4386.02|4387.17|4386.77|4387.17|4386.77|4386.42|4386.02|1472
1645129230000|2022-02-17 20:20:30|4386.92|4386.52|4387.17|4386.77|4387.67|4387.27|4386.67|4386.27|651
1645129240000|2022-02-17 20:20:40|4387.04|4386.64|4387.42|4387.02|4387.42|4387.02|4386.17|4385.77|669
1645129250000|2022-02-17 20:20:50|4387.17|4386.77|4387.92|4387.52|4388.42|4388.02|4387.17|4386.77|1157
1645129260000|2022-02-17 20:21:00|4387.67|4387.27|4388.67|4388.27|4388.67|4388.27|4387.67|4387.27|851
1645129270000|2022-02-17 20:21:10|4388.42|4388.02|4387.67|4387.27|4388.67|4388.27|4387.42|4387.02|617
1645129280000|2022-02-17 20:21:20|4387.17|4386.77|4387.42|4387.02|4387.42|4387.02|4387.17|4386.77|218
1645129290000|2022-02-17 20:21:30|4387.67|4387.27|4388.17|4387.77|4388.67|4388.27|4387.67|4387.27|439
1645129300000|2022-02-17 20:21:40|4388.42|4388.02|4388.42|4388.02|4388.67|4388.27|4388.17|4387.77|380
1645129310000|2022-02-17 20:21:50|4388.67|4388.27|4388.67|4388.27|4388.92|4388.52|4388.42|4388.02|688
1645129320000|2022-02-17 20:22:00|4388.42|4388.02|4387.67|4387.27|4388.67|4388.27|4387.42|4387.02|702
1645129330000|2022-02-17 20:22:10|4387.92|4387.52|4388.17|4387.77|4388.29|4387.89|4387.42|4387.02|518
1645129340000|2022-02-17 20:22:20|4388.29|4387.89|4388.17|4387.77|4388.67|4388.27|4387.92|4387.52|623
1645129350000|2022-02-17 20:22:30|4388.42|4388.02|4387.92|4387.52|4388.42|4388.02|4387.92|4387.52|396
1645129360000|2022-02-17 20:22:40|4387.42|4387.02|4386.67|4386.27|4387.42|4387.02|4386.67|4386.27|602
1645129370000|2022-02-17 20:22:50|4386.92|4386.52|4386.42|4386.02|4387.17|4386.77|4386.42|4386.02|318
1645129380000|2022-02-17 20:23:00|4386.17|4385.77|4385.17|4384.77|4386.92|4386.52|4385.17|4384.77|798
1645129390000|2022-02-17 20:23:10|4385.42|4385.02|4385.67|4385.27|4385.92|4385.52|4385.17|4384.77|619
1645129400000|2022-02-17 20:23:20|4385.92|4385.52|4386.42|4386.02|4386.67|4386.27|4385.67|4385.27|413
1645129410000|2022-02-17 20:23:30|4386.67|4386.27|4385.29|4384.89|4386.67|4386.27|4385.29|4384.89|555
1645129420000|2022-02-17 20:23:40|4385.17|4384.77|4385.17|4384.77|4385.42|4385.02|4384.67|4384.27|452
1645129430000|2022-02-17 20:23:50|4385.29|4384.89|4385.17|4384.77|4385.42|4385.02|4385.17|4384.77|370
1645129440000|2022-02-17 20:24:00|4384.92|4384.52|4384.92|4384.52|4385.29|4384.89|4384.42|4384.02|347
1645129450000|2022-02-17 20:24:10|4384.67|4384.27|4384.92|4384.52|4385.17|4384.77|4384.42|4384.02|280
1645129460000|2022-02-17 20:24:20|4385.17|4384.77|4386.17|4385.77|4386.17|4385.77|4385.17|4384.77|268
1645129470000|2022-02-17 20:24:30|4385.92|4385.52|4385.67|4385.27|4386.17|4385.77|4385.42|4385.02|168
1645129480000|2022-02-17 20:24:40|4385.54|4385.14|4385.42|4385.02|4386.17|4385.77|4385.17|4384.77|353
1645129490000|2022-02-17 20:24:50|4385.67|4385.27|4385.92|4385.52|4386.17|4385.77|4385.54|4385.14|248
1645129500000|2022-02-17 20:25:00|4386.17|4385.77|4387.17|4386.77|4387.42|4387.02|4386.17|4385.77|529
1645129510000|2022-02-17 20:25:10|4387.29|4386.89|4388.17|4387.77|4388.17|4387.77|4387.17|4386.77|813
1645129520000|2022-02-17 20:25:20|4387.92|4387.52|4388.42|4388.02|4388.42|4388.02|4387.67|4387.27|794
1645129530000|2022-02-17 20:25:30|4388.67|4388.27|4388.17|4387.77|4388.67|4388.27|4388.04|4387.64|275
1645129540000|2022-02-17 20:25:40|4388.04|4387.64|4388.17|4387.77|4388.42|4388.02|4387.92|4387.52|162
1645129550000|2022-02-17 20:25:50|4387.92|4387.52|4387.92|4387.52|4388.17|4387.77|4387.67|4387.27|416
1645129560000|2022-02-17 20:26:00|4388.17|4387.77|4387.17|4386.77|4388.17|4387.77|4386.42|4386.02|470
1645129570000|2022-02-17 20:26:10|4387.42|4387.02|4387.17|4386.77|4387.42|4387.02|4386.92|4386.52|174
1645129580000|2022-02-17 20:26:20|4386.92|4386.52|4387.67|4387.27|4387.92|4387.52|4386.92|4386.52|283
1645129590000|2022-02-17 20:26:30|4387.42|4387.02|4387.17|4386.77|4387.42|4387.02|4386.92|4386.52|258
1645129600000|2022-02-17 20:26:40|4387.42|4387.02|4387.92|4387.52|4388.17|4387.77|4387.42|4387.02|326
1645129610000|2022-02-17 20:26:50|4387.42|4387.02|4387.17|4386.77|4387.67|4387.27|4387.17|4386.77|568
1645129620000|2022-02-17 20:27:00|4386.67|4386.27|4386.67|4386.27|4386.92|4386.52|4386.42|4386.02|456
1645129630000|2022-02-17 20:27:10|4386.42|4386.02|4387.17|4386.77|4387.42|4387.02|4386.42|4386.02|176
1645129640000|2022-02-17 20:27:20|4387.42|4387.02|4386.92|4386.52|4387.67|4387.27|4386.92|4386.52|301
1645129650000|2022-02-17 20:27:30|4387.17|4386.77|4386.67|4386.27|4387.17|4386.77|4386.67|4386.27|233
1645129660000|2022-02-17 20:27:40|4386.92|4386.52|4385.67|4385.27|4386.92|4386.52|4385.67|4385.27|498
1645129670000|2022-02-17 20:27:50|4385.92|4385.52|4385.67|4385.27|4385.92|4385.52|4385.67|4385.27|375
1645129680000|2022-02-17 20:28:00|4385.92|4385.52|4385.92|4385.52|4386.67|4386.27|4385.42|4385.02|696
1645129690000|2022-02-17 20:28:10|4386.17|4385.77|4385.29|4384.89|4386.17|4385.77|4385.17|4384.77|340
1645129700000|2022-02-17 20:28:20|4385.17|4384.77|4383.92|4383.52|4385.17|4384.77|4383.92|4383.52|842
1645129710000|2022-02-17 20:28:30|4383.67|4383.27|4384.42|4384.02|4384.42|4384.02|4383.67|4383.27|488
1645129720000|2022-02-17 20:28:40|4384.17|4383.77|4384.42|4384.02|4384.42|4384.02|4383.92|4383.52|356
1645129730000|2022-02-17 20:28:50|4384.17|4383.77|4383.67|4383.27|4384.17|4383.77|4383.42|4383.02|616
1645129740000|2022-02-17 20:29:00|4383.92|4383.52|4384.42|4384.02|4384.42|4384.02|4383.92|4383.52|342
1645129750000|2022-02-17 20:29:10|4384.17|4383.77|4384.42|4384.02|4384.92|4384.52|4384.17|4383.77|419
1645129760000|2022-02-17 20:29:20|4384.17|4383.77|4385.67|4385.27|4385.67|4385.27|4384.17|4383.77|378
1645129770000|2022-02-17 20:29:30|4385.92|4385.52|4384.92|4384.52|4385.92|4385.52|4384.92|4384.52|394
1645129780000|2022-02-17 20:29:40|4384.67|4384.27|4385.42|4385.02|4385.42|4385.02|4384.67|4384.27|364
1645129790000|2022-02-17 20:29:50|4385.67|4385.27|4385.67|4385.27|4385.92|4385.52|4385.42|4385.02|210
1645129800000|2022-02-17 20:30:00|4385.29|4384.89|4385.92|4385.52|4386.17|4385.77|4384.92|4384.52|518
1645129810000|2022-02-17 20:30:10|4385.67|4385.27|4387.67|4387.27|4387.67|4387.27|4385.67|4385.27|872
1645129820000|2022-02-17 20:30:20|4387.92|4387.52|4388.17|4387.77|4388.67|4388.27|4387.92|4387.52|718
1645129830000|2022-02-17 20:30:30|4388.42|4388.02|4387.42|4387.02|4388.42|4388.02|4387.29|4386.89|612
1645129840000|2022-02-17 20:30:40|4387.17|4386.77|4387.92|4387.52|4387.92|4387.52|4387.17|4386.77|318
1645129850000|2022-02-17 20:30:50|4388.17|4387.77|4389.92|4389.52|4390.17|4389.77|4387.92|4387.52|1903
1645129860000|2022-02-17 20:31:00|4390.17|4389.77|4389.92|4389.52|4390.67|4390.27|4389.17|4388.77|1673
1645129870000|2022-02-17 20:31:10|4390.17|4389.77|4389.05|4388.65|4390.42|4390.02|4389.01|4388.61|862
1645129880000|2022-02-17 20:31:20|4388.92|4388.52|4388.73|4388.33|4388.98|4388.58|4388.58|4388.18|265
1645129890000|2022-02-17 20:31:30|4388.48|4388.08|4387.98|4387.58|4389.23|4388.83|4387.98|4387.58|574
1645129900000|2022-02-17 20:31:40|4388.23|4387.83|4388.48|4388.08|4388.98|4388.58|4388.23|4387.83|534
1645129910000|2022-02-17 20:31:50|4388.73|4388.33|4388.73|4388.33|4389.23|4388.83|4388.48|4388.08|504
1645129920000|2022-02-17 20:32:00|4388.98|4388.58|4387.48|4387.08|4388.98|4388.58|4387.23|4386.83|581
1645129930000|2022-02-17 20:32:10|4387.23|4386.83|4386.98|4386.58|4387.48|4387.08|4386.48|4386.08|909
1645129940000|2022-02-17 20:32:20|4386.73|4386.33|4385.73|4385.33|4386.98|4386.58|4385.48|4385.08|663
1645129950000|2022-02-17 20:32:30|4385.48|4385.08|4386.23|4385.83|4386.23|4385.83|4385.48|4385.08|742
1645129960000|2022-02-17 20:32:40|4386.48|4386.08|4385.6|4385.2|4386.48|4386.08|4385.48|4385.08|479
1645129970000|2022-02-17 20:32:50|4385.48|4385.08|4384.98|4384.58|4385.6|4385.2|4384.23|4383.83|921
1645129980000|2022-02-17 20:33:00|4384.73|4384.33|4385.23|4384.83|4385.6|4385.2|4384.23|4383.83|645
1645129990000|2022-02-17 20:33:10|4385.35|4384.95|4383.23|4382.83|4385.48|4385.08|4383.23|4382.83|765
1645130000000|2022-02-17 20:33:20|4382.98|4382.58|4381.48|4381.08|4383.73|4383.33|4381.48|4381.08|1341
1645130010000|2022-02-17 20:33:30|4381.73|4381.33|4381.98|4381.58|4382.23|4381.83|4381.73|4381.33|1157
1645130020000|2022-02-17 20:33:40|4381.73|4381.33|4381.48|4381.08|4381.98|4381.58|4380.73|4380.33|1507
1645130030000|2022-02-17 20:33:50|4380.98|4380.58|4380.98|4380.58|4381.23|4380.83|4380.48|4380.08|690
1645130040000|2022-02-17 20:34:00|4381.23|4380.83|4381.23|4380.83|4381.73|4381.33|4380.98|4380.58|929
1645130050000|2022-02-17 20:34:10|4381.48|4381.08|4380.98|4380.58|4381.73|4381.33|4380.73|4380.33|562
1645130060000|2022-02-17 20:34:20|4381.23|4380.83|4381.48|4381.08|4381.48|4381.08|4380.98|4380.58|379
1645130070000|2022-02-17 20:34:30|4381.73|4381.33|4381.98|4381.58|4382.73|4382.33|4381.73|4381.33|579
1645130080000|2022-02-17 20:34:40|4382.23|4381.83|4382.48|4382.08|4382.98|4382.58|4382.23|4381.83|478
1645130090000|2022-02-17 20:34:50|4382.23|4381.83|4382.73|4382.33|4382.73|4382.33|4382.23|4381.83|221
1645130100000|2022-02-17 20:35:00|4382.48|4382.08|4383.98|4383.58|4383.98|4383.58|4382.48|4382.08|956
1645130110000|2022-02-17 20:35:10|4384.1|4383.7|4384.73|4384.33|4384.73|4384.33|4383.73|4383.33|533
1645130120000|2022-02-17 20:35:20|4384.48|4384.08|4384.73|4384.33|4385.48|4385.08|4384.35|4383.95|736
1645130130000|2022-02-17 20:35:30|4384.98|4384.58|4385.98|4385.58|4385.98|4385.58|4384.98|4384.58|489
1645130140000|2022-02-17 20:35:40|4385.73|4385.33|4386.48|4386.08|4386.98|4386.58|4385.48|4385.08|1086
1645130150000|2022-02-17 20:35:50|4386.23|4385.83|4387.23|4386.83|4387.23|4386.83|4386.23|4385.83|643
1645130160000|2022-02-17 20:36:00|4387.48|4387.08|4386.48|4386.08|4387.98|4387.58|4386.23|4385.83|915
1645130170000|2022-02-17 20:36:10|4386.73|4386.33|4387.23|4386.83|4387.73|4387.33|4386.48|4386.08|1020
1645130180000|2022-02-17 20:36:20|4386.98|4386.58|4388.23|4387.83|4388.48|4388.08|4386.98|4386.58|964
1645130190000|2022-02-17 20:36:30|4388.48|4388.08|4388.73|4388.33|4389.23|4388.83|4388.23|4387.83|985
1645130200000|2022-02-17 20:36:40|4388.48|4388.08|4388.98|4388.58|4389.73|4389.33|4388.48|4388.08|694
1645130210000|2022-02-17 20:36:50|4388.73|4388.33|4388.73|4388.33|4389.23|4388.83|4388.48|4388.08|724
1645130220000|2022-02-17 20:37:00|4389.23|4388.83|4387.23|4386.83|4389.48|4389.08|4387.23|4386.83|848
1645130230000|2022-02-17 20:37:10|4386.98|4386.58|4388.6|4388.2|4388.73|4388.33|4386.98|4386.58|505
1645130240000|2022-02-17 20:37:20|4388.48|4388.08|4388.98|4388.58|4389.48|4389.08|4388.48|4388.08|498
1645130250000|2022-02-17 20:37:30|4388.73|4388.33|4388.98|4388.58|4389.23|4388.83|4388.48|4388.08|417
1645130260000|2022-02-17 20:37:40|4389.23|4388.83|4387.98|4387.58|4389.23|4388.83|4387.98|4387.58|276
1645130270000|2022-02-17 20:37:50|4388.23|4387.83|4388.23|4387.83|4388.73|4388.33|4387.98|4387.58|306
1645130280000|2022-02-17 20:38:00|4388.48|4388.08|4388.73|4388.33|4389.73|4389.33|4388.23|4387.83|462
1645130290000|2022-02-17 20:38:10|4388.98|4388.58|4389.98|4389.58|4390.23|4389.83|4388.73|4388.33|492
1645130300000|2022-02-17 20:38:20|4390.23|4389.83|4391.23|4390.83|4392.23|4391.83|4389.98|4389.58|1522
1645130310000|2022-02-17 20:38:30|4391.48|4391.08|4391.23|4390.83|4391.98|4391.58|4391.23|4390.83|901
1645130320000|2022-02-17 20:38:40|4391.48|4391.08|4391.73|4391.33|4392.1|4391.7|4390.98|4390.58|795
1645130330000|2022-02-17 20:38:50|4391.98|4391.58|4392.48|4392.08|4392.73|4392.33|4391.48|4391.08|1075
1645130340000|2022-02-17 20:39:00|4392.23|4391.83|4392.48|4392.08|4392.98|4392.58|4392.23|4391.83|806
1645130350000|2022-02-17 20:39:10|4392.23|4391.83|4392.23|4391.83|4392.23|4391.83|4391.48|4391.08|1042
1645130360000|2022-02-17 20:39:20|4392.48|4392.08|4392.73|4392.33|4392.98|4392.58|4392.48|4392.08|345
1645130370000|2022-02-17 20:39:30|4392.98|4392.58|4393.23|4392.83|4393.73|4393.33|4392.98|4392.58|707
1645130380000|2022-02-17 20:39:40|4392.98|4392.58|4392.73|4392.33|4393.23|4392.83|4392.73|4392.33|600
1645130390000|2022-02-17 20:39:50|4392.48|4392.08|4392.23|4391.83|4392.48|4392.08|4392.23|4391.83|361
1645130400000|2022-02-17 20:40:00|4391.98|4391.58|4390.48|4390.08|4391.98|4391.58|4390.23|4389.83|1081
1645130410000|2022-02-17 20:40:10|4390.73|4390.33|4389.98|4389.58|4390.73|4390.33|4389.73|4389.33|568
1645130420000|2022-02-17 20:40:20|4389.73|4389.33|4388.73|4388.33|4389.73|4389.33|4388.48|4388.08|513
1645130430000|2022-02-17 20:40:30|4388.48|4388.08|4388.73|4388.33|4388.98|4388.58|4388.48|4388.08|461
1645130440000|2022-02-17 20:40:40|4388.48|4388.08|4389.23|4388.83|4389.48|4389.08|4388.48|4388.08|587
1645130450000|2022-02-17 20:40:50|4389.48|4389.08|4389.48|4389.08|4389.98|4389.58|4388.98|4388.58|649
1645130460000|2022-02-17 20:41:00|4389.23|4388.83|4390.98|4390.58|4390.98|4390.58|4389.23|4388.83|678
1645130470000|2022-02-17 20:41:10|4391.23|4390.83|4390.48|4390.08|4391.48|4391.08|4390.48|4390.08|518
1645130480000|2022-02-17 20:41:20|4390.73|4390.33|4390.98|4390.58|4390.98|4390.58|4390.23|4389.83|410
1645130490000|2022-02-17 20:41:30|4391.23|4390.83|4390.73|4390.33|4391.73|4391.33|4390.73|4390.33|357
1645130500000|2022-02-17 20:41:40|4390.48|4390.08|4390.23|4389.83|4390.48|4390.08|4389.98|4389.58|450
1645130510000|2022-02-17 20:41:50|4389.98|4389.58|4390.23|4389.83|4390.48|4390.08|4389.73|4389.33|427
1645130520000|2022-02-17 20:42:00|4389.98|4389.58|4389.73|4389.33|4390.98|4390.58|4389.48|4389.08|491
1645130530000|2022-02-17 20:42:10|4389.48|4389.08|4389.48|4389.08|4389.48|4389.08|4388.98|4388.58|410
1645130540000|2022-02-17 20:42:20|4389.85|4389.45|4390.48|4390.08|4390.48|4390.08|4389.73|4389.33|408
1645130550000|2022-02-17 20:42:30|4390.23|4389.83|4389.73|4389.33|4390.23|4389.83|4389.73|4389.33|216
1645130560000|2022-02-17 20:42:40|4389.48|4389.08|4388.23|4387.83|4389.48|4389.08|4387.98|4387.58|749
1645130570000|2022-02-17 20:42:50|4388.48|4388.08|4388.48|4388.08|4388.73|4388.33|4387.73|4387.33|388
1645130580000|2022-02-17 20:43:00|4388.6|4388.2|4388.48|4388.08|4388.73|4388.33|4388.23|4387.83|323
1645130590000|2022-02-17 20:43:10|4388.73|4388.33|4387.73|4387.33|4388.98|4388.58|4387.73|4387.33|459
1645130600000|2022-02-17 20:43:20|4387.98|4387.58|4389.48|4389.08|4389.48|4389.08|4387.73|4387.33|563
1645130610000|2022-02-17 20:43:30|4389.73|4389.33|4390.23|4389.83|4390.48|4390.08|4389.48|4389.08|566
1645130620000|2022-02-17 20:43:40|4389.98|4389.58|4390.48|4390.08|4390.73|4390.33|4389.98|4389.58|341
1645130630000|2022-02-17 20:43:50|4390.23|4389.83|4390.23|4389.83|4390.23|4389.83|4389.48|4389.08|615
1645130640000|2022-02-17 20:44:00|4390.48|4390.08|4390.73|4390.33|4390.98|4390.58|4389.73|4389.33|418
1645130650000|2022-02-17 20:44:10|4390.98|4390.58|4389.98|4389.58|4391.48|4391.08|4389.73|4389.33|466
1645130660000|2022-02-17 20:44:20|4390.23|4389.83|4390.23|4389.83|4390.23|4389.83|4389.48|4389.08|390
1645130670000|2022-02-17 20:44:30|4390.48|4390.08|4389.48|4389.08|4390.48|4390.08|4389.48|4389.08|474
1645130680000|2022-02-17 20:44:40|4389.23|4388.83|4389.48|4389.08|4389.73|4389.33|4388.98|4388.58|290
1645130690000|2022-02-17 20:44:50|4389.23|4388.83|4389.98|4389.58|4390.23|4389.83|4389.23|4388.83|355
1645130700000|2022-02-17 20:45:00|4390.48|4390.08|4393.23|4392.83|4393.73|4393.33|4390.48|4390.08|1576
1645130710000|2022-02-17 20:45:10|4393.48|4393.08|4391.98|4391.58|4393.6|4393.2|4391.98|4391.58|691
1645130720000|2022-02-17 20:45:20|4391.73|4391.33|4393.73|4393.33|4393.73|4393.33|4391.48|4391.08|565
1645130730000|2022-02-17 20:45:30|4393.48|4393.08|4393.23|4392.83|4393.73|4393.33|4392.98|4392.58|598
1645130740000|2022-02-17 20:45:40|4393.48|4393.08|4394.73|4394.33|4394.98|4394.58|4393.48|4393.08|1007
1645130750000|2022-02-17 20:45:50|4394.98|4394.58|4394.48|4394.08|4394.98|4394.58|4394.23|4393.83|567
1645130760000|2022-02-17 20:46:00|4393.98|4393.58|4393.48|4393.08|4394.23|4393.83|4392.73|4392.33|1096
1645130770000|2022-02-17 20:46:10|4393.35|4392.95|4390.98|4390.58|4393.35|4392.95|4390.98|4390.58|707
1645130780000|2022-02-17 20:46:20|4390.73|4390.33|4390.98|4390.58|4391.48|4391.08|4390.6|4390.2|628
1645130790000|2022-02-17 20:46:30|4390.73|4390.33|4390.73|4390.33|4390.73|4390.33|4389.73|4389.33|761
1645130800000|2022-02-17 20:46:40|4390.6|4390.2|4390.98|4390.58|4391.48|4391.08|4390.48|4390.08|420
1645130810000|2022-02-17 20:46:50|4391.23|4390.83|4391.35|4390.95|4392.1|4391.7|4390.73|4390.33|599
1645130820000|2022-02-17 20:47:00|4391.48|4391.08|4390.73|4390.33|4392.23|4391.83|4390.48|4390.08|741
1645130830000|2022-02-17 20:47:10|4390.85|4390.45|4390.23|4389.83|4390.85|4390.45|4389.73|4389.33|395
1645130840000|2022-02-17 20:47:20|4390.6|4390.2|4392.48|4392.08|4392.48|4392.08|4390.48|4390.08|525
1645130850000|2022-02-17 20:47:30|4392.23|4391.83|4393.1|4392.7|4393.48|4393.08|4391.73|4391.33|802
1645130860000|2022-02-17 20:47:40|4393.23|4392.83|4392.73|4392.33|4393.23|4392.83|4392.23|4391.83|307
1645130870000|2022-02-17 20:47:50|4393.23|4392.83|4390.73|4390.33|4393.23|4392.83|4390.73|4390.33|969
1645130880000|2022-02-17 20:48:00|4390.48|4390.08|4392.23|4391.83|4392.23|4391.83|4390.48|4390.08|436
1645130890000|2022-02-17 20:48:10|4391.98|4391.58|4391.23|4390.83|4392.23|4391.83|4391.23|4390.83|355
1645130900000|2022-02-17 20:48:20|4390.98|4390.58|4391.73|4391.33|4391.98|4391.58|4390.48|4390.08|623
1645130910000|2022-02-17 20:48:30|4391.98|4391.58|4391.85|4391.45|4392.73|4392.33|4391.73|4391.33|621
1645130920000|2022-02-17 20:48:40|4391.73|4391.33|4390.48|4390.08|4391.73|4391.33|4390.23|4389.83|612
1645130930000|2022-02-17 20:48:50|4389.98|4389.58|4390.48|4390.08|4390.48|4390.08|4389.73|4389.33|719
1645130940000|2022-02-17 20:49:00|4390.23|4389.83|4388.98|4388.58|4390.48|4390.08|4388.98|4388.58|729
1645130950000|2022-02-17 20:49:10|4389.23|4388.83|4389.98|4389.58|4389.98|4389.58|4388.23|4387.83|837
1645130960000|2022-02-17 20:49:20|4389.73|4389.33|4387.73|4387.33|4389.73|4389.33|4387.73|4387.33|617
1645130970000|2022-02-17 20:49:30|4387.98|4387.58|4388.6|4388.2|4388.73|4388.33|4387.98|4387.58|1039
1645130980000|2022-02-17 20:49:40|4388.73|4388.33|4388.48|4388.08|4389.23|4388.83|4388.23|4387.83|782
1645130990000|2022-02-17 20:49:50|4388.73|4388.33|4386.73|4386.33|4388.98|4388.58|4386.73|4386.33|1057
1645131000000|2022-02-17 20:50:00|4385.6|4385.2|4383.98|4383.58|4386.48|4386.08|4383.73|4383.33|6742
1645131010000|2022-02-17 20:50:10|4383.73|4383.33|4380.98|4380.58|4383.98|4383.58|4380.98|4380.58|3485
1645131020000|2022-02-17 20:50:20|4381.23|4380.83|4380.48|4380.08|4381.23|4380.83|4379.23|4378.83|2497
1645131030000|2022-02-17 20:50:30|4380.23|4379.83|4381.98|4381.58|4382.48|4382.08|4380.1|4379.7|1984
1645131040000|2022-02-17 20:50:40|4381.73|4381.33|4383.73|4383.33|4383.98|4383.58|4381.73|4381.33|1769
1645131050000|2022-02-17 20:50:50|4384.23|4383.83|4384.73|4384.33|4385.73|4385.33|4384.23|4383.83|1466
1645131060000|2022-02-17 20:51:00|4384.23|4383.83|4383.23|4382.83|4384.48|4384.08|4382.48|4382.08|1041
1645131070000|2022-02-17 20:51:10|4382.98|4382.58|4381.73|4381.33|4382.98|4382.58|4381.48|4381.08|1121
1645131080000|2022-02-17 20:51:20|4381.48|4381.08|4380.73|4380.33|4381.48|4381.08|4380.48|4380.08|1105
1645131090000|2022-02-17 20:51:30|4380.98|4380.58|4381.85|4381.45|4382.73|4382.33|4380.98|4380.58|1118
1645131100000|2022-02-17 20:51:40|4381.73|4381.33|4379.73|4379.33|4381.73|4381.33|4379.73|4379.33|1712
1645131110000|2022-02-17 20:51:50|4379.48|4379.08|4378.48|4378.08|4379.73|4379.33|4378.23|4377.83|1826
1645131120000|2022-02-17 20:52:00|4378.98|4378.58|4379.23|4378.83|4380.48|4380.08|4378.48|4378.08|2169
1645131130000|2022-02-17 20:52:10|4378.98|4378.58|4378.23|4377.83|4379.48|4379.08|4378.23|4377.83|1009
1645131140000|2022-02-17 20:52:20|4378.48|4378.08|4378.73|4378.33|4378.98|4378.58|4377.23|4376.83|2055
1645131150000|2022-02-17 20:52:30|4378.98|4378.58|4377.48|4377.08|4378.98|4378.58|4377.48|4377.08|935
1645131160000|2022-02-17 20:52:40|4377.23|4376.83|4377.48|4377.08|4378.73|4378.33|4377.23|4376.83|1622
1645131170000|2022-02-17 20:52:50|4377.73|4377.33|4377.23|4376.83|4377.73|4377.33|4376.6|4376.2|1283
1645131180000|2022-02-17 20:53:00|4376.98|4376.58|4377.23|4376.83|4377.98|4377.58|4376.73|4376.33|1211
1645131190000|2022-02-17 20:53:10|4376.73|4376.33|4375.73|4375.33|4377.23|4376.83|4375.23|4374.83|2830
1645131200000|2022-02-17 20:53:20|4375.6|4375.2|4375.23|4374.83|4376.23|4375.83|4375.23|4374.83|1318
1645131210000|2022-02-17 20:53:30|4374.98|4374.58|4374.98|4374.58|4375.48|4375.08|4374.73|4374.33|1428
1645131220000|2022-02-17 20:53:40|4374.85|4374.45|4374.48|4374.08|4375.23|4374.83|4374.23|4373.83|1197
1645131230000|2022-02-17 20:53:50|4373.98|4373.58|4376.1|4375.7|4376.48|4376.08|4373.98|4373.58|1988
1645131240000|2022-02-17 20:54:00|4375.98|4375.58|4376.85|4376.45|4378.23|4377.83|4375.73|4375.33|2994
1645131250000|2022-02-17 20:54:10|4376.73|4376.33|4378.73|4378.33|4378.98|4378.58|4375.98|4375.58|1495
1645131260000|2022-02-17 20:54:20|4379.48|4379.08|4378.98|4378.58|4379.73|4379.33|4378.48|4378.08|1741
1645131270000|2022-02-17 20:54:30|4378.23|4377.83|4377.98|4377.58|4378.73|4378.33|4377.98|4377.58|1445
1645131280000|2022-02-17 20:54:40|4377.48|4377.08|4380.48|4380.08|4380.48|4380.08|4376.48|4376.08|3409
1645131290000|2022-02-17 20:54:50|4380.23|4379.83|4380.73|4380.33|4381.48|4381.08|4379.48|4379.08|1977
1645131300000|2022-02-17 20:55:00|4380.23|4379.83|4384.1|4383.7|4384.98|4384.58|4380.23|4379.83|4981
1645131310000|2022-02-17 20:55:10|4384.48|4384.08|4385.48|4385.08|4385.48|4385.08|4383.23|4382.83|2738
1645131320000|2022-02-17 20:55:20|4385.23|4384.83|4385.23|4384.83|4386.48|4386.08|4384.73|4384.33|2443
1645131330000|2022-02-17 20:55:30|4384.98|4384.58|4383.23|4382.83|4384.98|4384.58|4382.23|4381.83|2008
1645131340000|2022-02-17 20:55:40|4382.98|4382.58|4385.48|4385.08|4385.48|4385.08|4382.98|4382.58|2581
1645131350000|2022-02-17 20:55:50|4384.98|4384.58|4384.48|4384.08|4384.98|4384.58|4384.23|4383.83|1161
1645131360000|2022-02-17 20:56:00|4384.23|4383.83|4385.23|4384.83|4385.98|4385.58|4384.23|4383.83|1774
1645131370000|2022-02-17 20:56:10|4384.98|4384.58|4384.73|4384.33|4385.23|4384.83|4384.23|4383.83|888
1645131380000|2022-02-17 20:56:20|4384.98|4384.58|4381.73|4381.33|4384.98|4384.58|4381.48|4381.08|1718
1645131390000|2022-02-17 20:56:30|4381.98|4381.58|4381.23|4380.83|4381.98|4381.58|4380.98|4380.58|1040
1645131400000|2022-02-17 20:56:40|4380.73|4380.33|4380.48|4380.08|4381.23|4380.83|4379.98|4379.58|1469
1645131410000|2022-02-17 20:56:50|4380.23|4379.83|4379.48|4379.08|4380.48|4380.08|4379.1|4378.7|1544
1645131420000|2022-02-17 20:57:00|4379.23|4378.83|4381.73|4381.33|4381.73|4381.33|4378.73|4378.33|1846
1645131430000|2022-02-17 20:57:10|4381.48|4381.08|4380.48|4380.08|4381.48|4381.08|4380.23|4379.83|1619
1645131440000|2022-02-17 20:57:20|4380.73|4380.33|4378.98|4378.58|4380.73|4380.33|4378.98|4378.58|1748
1645131450000|2022-02-17 20:57:30|4379.23|4378.83|4380.23|4379.83|4380.73|4380.33|4378.73|4378.33|2487
1645131460000|2022-02-17 20:57:40|4379.98|4379.58|4379.98|4379.58|4381.23|4380.83|4379.85|4379.45|1659
1645131470000|2022-02-17 20:57:50|4379.73|4379.33|4379.98|4379.58|4380.23|4379.83|4379.23|4378.83|1653
1645131480000|2022-02-17 20:58:00|4379.73|4379.33|4381.98|4381.58|4382.23|4381.83|4379.48|4379.08|3649
1645131490000|2022-02-17 20:58:10|4381.73|4381.33|4380.98|4380.58|4382.48|4382.08|4380.98|4380.58|2437
1645131500000|2022-02-17 20:58:20|4381.23|4380.83|4382.73|4382.33|4383.1|4382.7|4381.23|4380.83|3013
1645131510000|2022-02-17 20:58:30|4382.98|4382.58|4382.98|4382.58|4383.23|4382.83|4382.23|4381.83|2321
1645131520000|2022-02-17 20:58:40|4383.23|4382.83|4382.23|4381.83|4383.48|4383.08|4381.48|4381.08|3222
1645131530000|2022-02-17 20:58:50|4381.98|4381.58|4381.73|4381.33|4383.23|4382.83|4381.73|4381.33|3065
1645131540000|2022-02-17 20:59:00|4380.73|4380.33|4380.73|4380.33|4381.73|4381.33|4380.48|4380.08|4336
1645131550000|2022-02-17 20:59:10|4380.98|4380.58|4379.98|4379.58|4380.98|4380.58|4379.73|4379.33|3759
1645131560000|2022-02-17 20:59:20|4379.73|4379.33|4379.98|4379.58|4379.98|4379.58|4379.23|4378.83|4610
1645131570000|2022-02-17 20:59:30|4380.23|4379.83|4379.98|4379.58|4380.48|4380.08|4379.48|4379.08|7215
1645131580000|2022-02-17 20:59:40|4380.73|4380.33|4380.23|4379.83|4382.23|4381.83|4380.23|4379.83|10186
1645131590000|2022-02-17 20:59:50|4380.48|4380.08|4380.85|4380.45|4381.98|4381.58|4378.73|4378.33|31476
1645131600000|2022-02-17 21:00:00|4381.23|4380.83|4379.19|4378.59|4381.23|4380.83|4378.94|4378.34|10528
1645131610000|2022-02-17 21:00:10|4378.94|4378.34|4377.44|4376.84|4378.94|4378.34|4377.19|4376.59|3949
1645131620000|2022-02-17 21:00:20|4377.19|4376.59|4376.94|4376.34|4377.94|4377.34|4376.69|4376.09|2096
1645131630000|2022-02-17 21:00:30|4377.44|4376.84|4378.44|4377.84|4378.69|4378.09|4376.94|4376.34|2200
1645131640000|2022-02-17 21:00:40|4378.69|4378.09|4379.69|4379.09|4379.69|4379.09|4378.19|4377.59|1157
1645131650000|2022-02-17 21:00:50|4379.94|4379.34|4380.19|4379.59|4380.44|4379.84|4379.56|4378.96|1573
1645131660000|2022-02-17 21:01:00|4380.44|4379.84|4379.94|4379.34|4380.69|4380.09|4379.69|4379.09|1339
1645131670000|2022-02-17 21:01:10|4380.19|4379.59|4380.19|4379.59|4380.44|4379.84|4379.69|4379.09|1158
1645131680000|2022-02-17 21:01:20|4380.31|4379.71|4379.19|4378.59|4380.44|4379.84|4379.19|4378.59|1386
1645131690000|2022-02-17 21:01:30|4379.44|4378.84|4380.19|4379.59|4380.44|4379.84|4379.44|4378.84|999
1645131700000|2022-02-17 21:01:40|4380.44|4379.84|4380.19|4379.59|4380.44|4379.84|4379.94|4379.34|653
1645131710000|2022-02-17 21:01:50|4379.94|4379.34|4380.19|4379.59|4380.19|4379.59|4379.69|4379.09|550
1645131720000|2022-02-17 21:02:00|4379.94|4379.34|4380.44|4379.84|4380.94|4380.34|4379.94|4379.34|956
1645131730000|2022-02-17 21:02:10|4380.69|4380.09|4381.44|4380.84|4381.44|4380.84|4380.44|4379.84|1081
1645131740000|2022-02-17 21:02:20|4381.69|4381.09|4381.69|4381.09|4381.69|4381.09|4381.44|4380.84|413
1645131750000|2022-02-17 21:02:30|4381.44|4380.84|4381.44|4380.84|4381.69|4381.09|4381.44|4380.84|432
1645131760000|2022-02-17 21:02:40|4381.56|4380.96|4380.94|4380.34|4381.69|4381.09|4380.94|4380.34|508
1645131770000|2022-02-17 21:02:50|4381.19|4380.59|4380.94|4380.34|4381.19|4380.59|4380.94|4380.34|864
1645131780000|2022-02-17 21:03:00|4381.19|4380.59|4381.69|4381.09|4381.69|4381.09|4381.19|4380.59|436
1645131790000|2022-02-17 21:03:10|4381.94|4381.34|4382.69|4382.09|4382.94|4382.34|4381.69|4381.09|903
1645131800000|2022-02-17 21:03:20|4382.44|4381.84|4382.94|4382.34|4382.94|4382.34|4382.44|4381.84|371
1645131810000|2022-02-17 21:03:30|4383.19|4382.59|4382.69|4382.09|4383.19|4382.59|4382.44|4381.84|777
1645131820000|2022-02-17 21:03:40|4382.81|4382.21|4382.94|4382.34|4382.94|4382.34|4382.69|4382.09|302
1645131830000|2022-02-17 21:03:50|4383.19|4382.59|4383.44|4382.84|4383.69|4383.09|4383.19|4382.59|689
1645131840000|2022-02-17 21:04:00|4383.19|4382.59|4382.94|4382.34|4383.19|4382.59|4382.69|4382.09|527
1645131850000|2022-02-17 21:04:10|4383.06|4382.46|4382.94|4382.34|4383.19|4382.59|4382.81|4382.21|571
1645131860000|2022-02-17 21:04:20|4382.81|4382.21|4383.44|4382.84|4383.44|4382.84|4382.81|4382.21|266
1645131870000|2022-02-17 21:04:30|4383.94|4383.34|4383.69|4383.09|4383.94|4383.34|4383.19|4382.59|720
1645131880000|2022-02-17 21:04:40|4383.94|4383.34|4384.44|4383.84|4384.44|4383.84|4383.94|4383.34|466
1645131890000|2022-02-17 21:04:50|4384.19|4383.59|4384.44|4383.84|4384.69|4384.09|4384.19|4383.59|511
1645131900000|2022-02-17 21:05:00|4384.31|4383.71|4384.19|4383.59|4384.44|4383.84|4384.19|4383.59|382
1645131910000|2022-02-17 21:05:10|4384.44|4383.84|4383.94|4383.34|4384.56|4383.96|4383.94|4383.34|478
1645131920000|2022-02-17 21:05:20|4382.44|4381.84|4382.44|4381.84|4382.69|4382.09|4382.19|4381.59|1646
1645131930000|2022-02-17 21:05:30|4382.19|4381.59|4381.69|4381.09|4382.19|4381.59|4381.69|4381.09|425
1645131940000|2022-02-17 21:05:40|4381.94|4381.34|4382.06|4381.46|4382.19|4381.59|4381.69|4381.09|321
1645131950000|2022-02-17 21:05:50|4382.19|4381.59|4381.44|4380.84|4382.19|4381.59|4381.19|4380.59|485
1645131960000|2022-02-17 21:06:00|4380.94|4380.34|4381.19|4380.59|4381.19|4380.59|4380.94|4380.34|296
1645131970000|2022-02-17 21:06:10|4381.44|4380.84|4380.94|4380.34|4381.44|4380.84|4380.94|4380.34|353
1645131980000|2022-02-17 21:06:20|||||||||166
1645131990000|2022-02-17 21:06:30|4380.69|4380.09|4380.44|4379.84|4380.69|4380.09|4380.44|4379.84|174
1645132000000|2022-02-17 21:06:40|4380.19|4379.59|4379.69|4379.09|4380.19|4379.59|4379.69|4379.09|238
1645132010000|2022-02-17 21:06:50|4379.44|4378.84|4379.44|4378.84|4379.56|4378.96|4379.44|4378.84|153
1645132020000|2022-02-17 21:07:00|4379.69|4379.09|4379.19|4378.59|4379.69|4379.09|4379.19|4378.59|211
1645132030000|2022-02-17 21:07:10|||||||||132
1645132040000|2022-02-17 21:07:20|4378.94|4378.34|4378.69|4378.09|4378.94|4378.34|4378.69|4378.09|204
1645132050000|2022-02-17 21:07:30|4378.94|4378.34|4378.69|4378.09|4378.94|4378.34|4378.69|4378.09|94
1645132060000|2022-02-17 21:07:40|4378.44|4377.84|4377.94|4377.34|4378.69|4378.09|4377.94|4377.34|357
1645132070000|2022-02-17 21:07:50|4377.81|4377.21|4377.69|4377.09|4377.94|4377.34|4377.44|4376.84|241
1645132080000|2022-02-17 21:08:00|4377.44|4376.84|4377.44|4376.84|4377.81|4377.21|4377.19|4376.59|319
1645132090000|2022-02-17 21:08:10|4377.31|4376.71|4377.44|4376.84|4377.94|4377.34|4377.19|4376.59|336
1645132100000|2022-02-17 21:08:20|4377.56|4376.96|4377.44|4376.84|4377.69|4377.09|4377.44|4376.84|178
1645132110000|2022-02-17 21:08:30|4377.31|4376.71|4377.19|4376.59|4377.44|4376.84|4377.19|4376.59|119
1645132120000|2022-02-17 21:08:40|4376.94|4376.34|4376.19|4375.59|4376.94|4376.34|4376.19|4375.59|304
1645132130000|2022-02-17 21:08:50|4375.94|4375.34|4374.19|4373.59|4375.94|4375.34|4374.19|4373.59|616
1645132140000|2022-02-17 21:09:00|4373.94|4373.34|4374.69|4374.09|4375.44|4374.84|4373.94|4373.34|732
1645132150000|2022-02-17 21:09:10|4374.94|4374.34|4375.69|4375.09|4375.69|4375.09|4374.94|4374.34|225
1645132160000|2022-02-17 21:09:20|4375.44|4374.84|4375.44|4374.84|4375.94|4375.34|4375.44|4374.84|242
1645132170000|2022-02-17 21:09:30|4375.19|4374.59|4375.94|4375.34|4376.19|4375.59|4375.19|4374.59|560
1645132180000|2022-02-17 21:09:40|4375.69|4375.09|4376.19|4375.59|4376.44|4375.84|4375.69|4375.09|269
1645132190000|2022-02-17 21:09:50|4375.94|4375.34|4375.94|4375.34|4376.19|4375.59|4375.69|4375.09|220
1645132200000|2022-02-17 21:10:00|4376.19|4375.59|4375.69|4375.09|4376.69|4376.09|4375.69|4375.09|324
1645132210000|2022-02-17 21:10:10|4375.94|4375.34|4375.94|4375.34|4375.94|4375.34|4375.69|4375.09|151
1645132220000|2022-02-17 21:10:20|4376.06|4375.46|4375.69|4375.09|4376.44|4375.84|4375.69|4375.09|165
1645132230000|2022-02-17 21:10:30|4375.44|4374.84|4374.94|4374.34|4375.69|4375.09|4374.94|4374.34|226
1645132240000|2022-02-17 21:10:40|4374.44|4373.84|4373.94|4373.34|4374.69|4374.09|4373.94|4373.34|325
1645132250000|2022-02-17 21:10:50|4374.19|4373.59|4373.94|4373.34|4374.19|4373.59|4373.69|4373.09|275
1645132260000|2022-02-17 21:11:00|4373.69|4373.09|4374.44|4373.84|4374.44|4373.84|4373.69|4373.09|261
1645132270000|2022-02-17 21:11:10|4374.19|4373.59|4374.19|4373.59|4374.44|4373.84|4374.06|4373.46|235
1645132280000|2022-02-17 21:11:20|4374.31|4373.71|4374.19|4373.59|4374.31|4373.71|4373.94|4373.34|215
1645132290000|2022-02-17 21:11:30|4374.06|4373.46|4373.69|4373.09|4374.06|4373.46|4373.44|4372.84|339
1645132300000|2022-02-17 21:11:40|4373.44|4372.84|4373.69|4373.09|4373.69|4373.09|4373.44|4372.84|142
1645132310000|2022-02-17 21:11:50|4373.44|4372.84|4373.69|4373.09|4373.69|4373.09|4373.19|4372.59|273
1645132320000|2022-02-17 21:12:00|4373.44|4372.84|4373.44|4372.84|4373.44|4372.84|4373.44|4372.84|164
1645132330000|2022-02-17 21:12:10|4373.69|4373.09|4372.94|4372.34|4373.69|4373.09|4372.94|4372.34|285
1645132340000|2022-02-17 21:12:20|4373.19|4372.59|4374.44|4373.84|4374.44|4373.84|4373.19|4372.59|299
1645132350000|2022-02-17 21:12:30|4374.19|4373.59|4375.19|4374.59|4375.44|4374.84|4374.19|4373.59|304
1645132360000|2022-02-17 21:12:40|4374.94|4374.34|4375.94|4375.34|4376.19|4375.59|4374.69|4374.09|385
1645132370000|2022-02-17 21:12:50|4375.69|4375.09|4375.44|4374.84|4375.69|4375.09|4375.44|4374.84|140
1645132380000|2022-02-17 21:13:00|4375.69|4375.09|4376.69|4376.09|4376.69|4376.09|4375.69|4375.09|303
1645132390000|2022-02-17 21:13:10|4376.94|4376.34|4376.94|4376.34|4377.19|4376.59|4376.69|4376.09|230
1645132400000|2022-02-17 21:13:20|4377.19|4376.59|4377.94|4377.34|4377.94|4377.34|4376.94|4376.34|385
1645132410000|2022-02-17 21:13:30|4378.19|4377.59|4378.19|4377.59|4378.19|4377.59|4377.69|4377.09|210
1645132420000|2022-02-17 21:13:40|4378.44|4377.84|4378.44|4377.84|4378.94|4378.34|4377.69|4377.09|521
1645132430000|2022-02-17 21:13:50|||||||||83
1645132440000|2022-02-17 21:14:00|4378.19|4377.59|4378.19|4377.59|4378.44|4377.84|4377.94|4377.34|594
1645132450000|2022-02-17 21:14:10|4378.44|4377.84|4378.94|4378.34|4379.19|4378.59|4378.31|4377.71|365
1645132460000|2022-02-17 21:14:20|4379.19|4378.59|4378.69|4378.09|4379.19|4378.59|4378.31|4377.71|326
1645132470000|2022-02-17 21:14:30|4378.94|4378.34|4379.69|4379.09|4379.94|4379.34|4378.94|4378.34|219
1645132480000|2022-02-17 21:14:40|4379.81|4379.21|4379.44|4378.84|4379.94|4379.34|4379.44|4378.84|199
1645132490000|2022-02-17 21:14:50|4379.69|4379.09|4379.94|4379.34|4380.44|4379.84|4379.56|4378.96|285
1645132500000|2022-02-17 21:15:00|4380.19|4379.59|4380.19|4379.59|4380.44|4379.84|4379.94|4379.34|137
1645132510000|2022-02-17 21:15:10|4380.31|4379.71|4379.44|4378.84|4380.44|4379.84|4379.44|4378.84|272
1645132520000|2022-02-17 21:15:20|4379.19|4378.59|4379.19|4378.59|4379.19|4378.59|4378.94|4378.34|130
1645132530000|2022-02-17 21:15:30|4379.44|4378.84|4379.81|4379.21|4379.94|4379.34|4379.31|4378.71|64
1645132540000|2022-02-17 21:15:40|4379.94|4379.34|4379.56|4378.96|4379.94|4379.34|4379.56|4378.96|50
1645132550000|2022-02-17 21:15:50|4379.44|4378.84|4378.94|4378.34|4379.44|4378.84|4378.94|4378.34|102
1645132560000|2022-02-17 21:16:00|4379.19|4378.59|4378.94|4378.34|4379.31|4378.71|4378.94|4378.34|54
1645132570000|2022-02-17 21:16:10|4378.69|4378.09|4379.19|4378.59|4379.19|4378.59|4378.69|4378.09|128
1645132580000|2022-02-17 21:16:20|4378.81|4378.21|4378.69|4378.09|4378.94|4378.34|4378.69|4378.09|36
1645132590000|2022-02-17 21:16:30|4378.94|4378.34|4379.06|4378.46|4379.06|4378.46|4378.94|4378.34|54
1645132600000|2022-02-17 21:16:40|4378.94|4378.34|4379.19|4378.59|4379.19|4378.59|4378.94|4378.34|24
1645132610000|2022-02-17 21:16:50|4378.94|4378.34|4378.94|4378.34|4378.94|4378.34|4378.69|4378.09|59
1645132620000|2022-02-17 21:17:00|4378.81|4378.21|4378.94|4378.34|4378.94|4378.34|4378.81|4378.21|9
1645132630000|2022-02-17 21:17:10|4378.69|4378.09|4378.19|4377.59|4378.69|4378.09|4378.19|4377.59|64
1645132640000|2022-02-17 21:17:20|4377.94|4377.34|4378.19|4377.59|4378.19|4377.59|4377.94|4377.34|46
1645132650000|2022-02-17 21:17:30|4377.94|4377.34|4377.44|4376.84|4377.94|4377.34|4377.44|4376.84|88
1645132660000|2022-02-17 21:17:40|4377.19|4376.59|4377.19|4376.59|4377.19|4376.59|4377.19|4376.59|53
1645132670000|2022-02-17 21:17:50|||||||||10
1645132680000|2022-02-17 21:18:00|4377.31|4376.71|4377.19|4376.59|4377.31|4376.71|4377.19|4376.59|138
1645132690000|2022-02-17 21:18:10|4377.44|4376.84|4377.31|4376.71|4377.44|4376.84|4377.31|4376.71|59
1645132700000|2022-02-17 21:18:20|4377.44|4376.84|4377.69|4377.09|4377.69|4377.09|4377.44|4376.84|45
1645132710000|2022-02-17 21:18:30|4377.56|4376.96|4377.06|4376.46|4377.56|4376.96|4377.06|4376.46|32
1645132720000|2022-02-17 21:18:40|4376.94|4376.34|4376.69|4376.09|4376.94|4376.34|4376.44|4375.84|101
1645132730000|2022-02-17 21:18:50|4376.94|4376.34|4376.94|4376.34|4376.94|4376.34|4376.94|4376.34|103
1645132740000|2022-02-17 21:19:00|4377.19|4376.59|4377.19|4376.59|4377.44|4376.84|4377.19|4376.59|70
1645132750000|2022-02-17 21:19:10|4375.69|4375.09|4375.19|4374.59|4375.69|4375.09|4375.19|4374.59|280
1645132760000|2022-02-17 21:19:20|4374.94|4374.34|4375.94|4375.34|4375.94|4375.34|4374.94|4374.34|78
1645132770000|2022-02-17 21:19:30|4376.19|4375.59|4375.69|4375.09|4376.44|4375.84|4375.69|4375.09|51
1645132780000|2022-02-17 21:19:40|4375.56|4374.96|4375.94|4375.34|4375.94|4375.34|4375.44|4374.84|20
1645132790000|2022-02-17 21:19:50|4375.81|4375.21|4375.81|4375.21|4375.94|4375.34|4375.81|4375.21|2
1645132800000|2022-02-17 21:20:00|4375.94|4375.34|4377.19|4376.59|4377.19|4376.59|4375.69|4375.09|115
1645132810000|2022-02-17 21:20:10|4376.94|4376.34|4377.06|4376.46|4377.19|4376.59|4376.94|4376.34|49
1645132820000|2022-02-17 21:20:20|4377.19|4376.59|4376.69|4376.09|4377.19|4376.59|4376.69|4376.09|15
1645132830000|2022-02-17 21:20:30|4376.31|4375.71|4376.19|4375.59|4376.31|4375.71|4376.19|4375.59|18
1645132840000|2022-02-17 21:20:40|4376.44|4375.84|4376.19|4375.59|4376.44|4375.84|4376.19|4375.59|49
1645132850000|2022-02-17 21:20:50|4376.06|4375.46|4375.56|4374.96|4376.06|4375.46|4375.44|4374.84|65
1645132860000|2022-02-17 21:21:00|4375.69|4375.09|4375.69|4375.09|4375.69|4375.09|4375.44|4374.84|31
1645132870000|2022-02-17 21:21:10|4375.81|4375.21|4376.06|4375.46|4376.06|4375.46|4375.81|4375.21|43
1645132880000|2022-02-17 21:21:20|4376.19|4375.59|4376.44|4375.84|4376.69|4376.09|4376.06|4375.46|58
1645132890000|2022-02-17 21:21:30|4376.31|4375.71|4376.19|4375.59|4376.31|4375.71|4375.94|4375.34|44
1645132900000|2022-02-17 21:21:40|4376.31|4375.71|4376.94|4376.34|4376.94|4376.34|4376.31|4375.71|69
1645132910000|2022-02-17 21:21:50|4376.81|4376.21|4376.69|4376.09|4376.81|4376.21|4376.69|4376.09|28
1645132920000|2022-02-17 21:22:00|4376.81|4376.21|4376.94|4376.34|4376.94|4376.34|4376.69|4376.09|18
1645132930000|2022-02-17 21:22:10|4376.81|4376.21|4377.94|4377.34|4377.94|4377.34|4376.81|4376.21|164
1645132940000|2022-02-17 21:22:20|4378.06|4377.46|4378.19|4377.59|4378.44|4377.84|4377.44|4376.84|219
1645132950000|2022-02-17 21:22:30|4378.31|4377.71|4378.19|4377.59|4378.44|4377.84|4378.06|4377.46|103
1645132960000|2022-02-17 21:22:40|4377.94|4377.34|4377.69|4377.09|4377.94|4377.34|4377.69|4377.09|61
1645132970000|2022-02-17 21:22:50|4377.94|4377.34|4378.44|4377.84|4378.44|4377.84|4377.94|4377.34|99
1645132980000|2022-02-17 21:23:00|4378.94|4378.34|4378.94|4378.34|4379.19|4378.59|4378.69|4378.09|175
1645132990000|2022-02-17 21:23:10|4378.81|4378.21|4378.56|4377.96|4378.81|4378.21|4378.44|4377.84|31
1645133000000|2022-02-17 21:23:20|4378.44|4377.84|4378.94|4378.34|4379.19|4378.59|4378.44|4377.84|73
1645133010000|2022-02-17 21:23:30|4379.06|4378.46|4379.19|4378.59|4379.44|4378.84|4379.06|4378.46|116
1645133020000|2022-02-17 21:23:40|4379.31|4378.71|4378.94|4378.34|4379.31|4378.71|4378.94|4378.34|43
1645133030000|2022-02-17 21:23:50|||||||||39
1645133040000|2022-02-17 21:24:00|4379.06|4378.46|4379.06|4378.46|4379.19|4378.59|4378.94|4378.34|11
1645133050000|2022-02-17 21:24:10|4379.19|4378.59|4379.31|4378.71|4379.44|4378.84|4378.94|4378.34|84
1645133060000|2022-02-17 21:24:20|4379.44|4378.84|4379.44|4378.84|4379.44|4378.84|4379.19|4378.59|39
1645133070000|2022-02-17 21:24:30|4379.19|4378.59|4379.19|4378.59|4379.19|4378.59|4379.19|4378.59|48
1645133080000|2022-02-17 21:24:40|4378.94|4378.34|4379.06|4378.46|4379.19|4378.59|4378.94|4378.34|54
1645133090000|2022-02-17 21:24:50|4378.94|4378.34|4378.94|4378.34|4379.44|4378.84|4378.94|4378.34|132
1645133100000|2022-02-17 21:25:00|||||||||11
1645133110000|2022-02-17 21:25:10|4378.81|4378.21|4378.69|4378.09|4378.94|4378.34|4378.69|4378.09|21
1645133120000|2022-02-17 21:25:20|4378.56|4377.96|4378.69|4378.09|4378.81|4378.21|4378.44|4377.84|50
1645133130000|2022-02-17 21:25:30|4378.81|4378.21|4378.81|4378.21|4378.81|4378.21|4378.81|4378.21|15
1645133140000|2022-02-17 21:25:40|4378.69|4378.09|4378.69|4378.09|4378.94|4378.34|4378.69|4378.09|34
1645133150000|2022-02-17 21:25:50|4378.56|4377.96|4378.69|4378.09|4378.69|4378.09|4378.44|4377.84|26
1645133160000|2022-02-17 21:26:00|4378.44|4377.84|4378.31|4377.71|4378.56|4377.96|4378.19|4377.59|101
1645133170000|2022-02-17 21:26:10|4378.44|4377.84|4378.44|4377.84|4378.44|4377.84|4378.44|4377.84|3
1645133180000|2022-02-17 21:26:20|4378.31|4377.71|4377.94|4377.34|4378.31|4377.71|4377.94|4377.34|31
1645133190000|2022-02-17 21:26:30|||||||||5
1645133200000|2022-02-17 21:26:40|4377.69|4377.09|4377.94|4377.34|4377.94|4377.34|4377.69|4377.09|62
1645133210000|2022-02-17 21:26:50|4378.19|4377.59|4378.44|4377.84|4378.44|4377.84|4378.06|4377.46|61
1645133220000|2022-02-17 21:27:00|4378.56|4377.96|4378.69|4378.09|4378.69|4378.09|4378.56|4377.96|23
1645133230000|2022-02-17 21:27:10|4378.81|4378.21|4379.06|4378.46|4379.19|4378.59|4378.81|4378.21|16
1645133240000|2022-02-17 21:27:20|4378.94|4378.34|4378.94|4378.34|4378.94|4378.34|4378.94|4378.34|7
1645133250000|2022-02-17 21:27:30|||||||||42
1645133260000|2022-02-17 21:27:40|4378.69|4378.09|4378.69|4378.09|4378.69|4378.09|4378.44|4377.84|34
1645133270000|2022-02-17 21:27:50|4378.94|4378.34|4378.94|4378.34|4378.94|4378.34|4378.94|4378.34|11
1645133280000|2022-02-17 21:28:00|4379.19|4378.59|4378.94|4378.34|4379.19|4378.59|4378.94|4378.34|49
1645133290000|2022-02-17 21:28:10|4378.69|4378.09|4378.69|4378.09|4378.69|4378.09|4378.69|4378.09|21
1645133300000|2022-02-17 21:28:20|||||||||7
1645133310000|2022-02-17 21:28:30|4378.44|4377.84|4378.56|4377.96|4378.56|4377.96|4378.44|4377.84|10
1645133320000|2022-02-17 21:28:40|4378.44|4377.84|4378.44|4377.84|4378.44|4377.84|4378.44|4377.84|6
1645133330000|2022-02-17 21:28:50|4378.69|4378.09|4378.69|4378.09|4378.69|4378.09|4378.69|4378.09|6
1645133340000|2022-02-17 21:29:00|4378.81|4378.21|4378.69|4378.09|4378.94|4378.34|4378.69|4378.09|17
1645133350000|2022-02-17 21:29:10|4378.94|4378.34|4378.69|4378.09|4378.94|4378.34|4378.69|4378.09|9
1645133360000|2022-02-17 21:29:20|4378.56|4377.96|4378.56|4377.96|4378.69|4378.09|4378.56|4377.96|28
1645133370000|2022-02-17 21:29:30|4378.69|4378.09|4378.56|4377.96|4378.69|4378.09|4378.44|4377.84|14
1645133380000|2022-02-17 21:29:40|4378.44|4377.84|4378.44|4377.84|4378.56|4377.96|4378.44|4377.84|5
1645133390000|2022-02-17 21:29:50|4378.19|4377.59|4378.19|4377.59|4378.44|4377.84|4378.19|4377.59|22
1645133400000|2022-02-17 21:30:00|4378.31|4377.71|4377.94|4377.34|4378.44|4377.84|4377.94|4377.34|31
1645133410000|2022-02-17 21:30:10|4378.19|4377.59|4378.19|4377.59|4378.31|4377.71|4378.19|4377.59|22
1645133420000|2022-02-17 21:30:20|4378.44|4377.84|4378.81|4378.21|4378.81|4378.21|4378.44|4377.84|29
1645133430000|2022-02-17 21:30:30|4378.94|4378.34|4378.94|4378.34|4378.94|4378.34|4378.94|4378.34|4
1645133440000|2022-02-17 21:30:40|||||||||8
1645133450000|2022-02-17 21:30:50|4379.19|4378.59|4379.19|4378.59|4379.19|4378.59|4379.19|4378.59|23
1645133460000|2022-02-17 21:31:00|4379.06|4378.46|4378.69|4378.09|4379.06|4378.46|4378.69|4378.09|36
1645133470000|2022-02-17 21:31:10|4378.44|4377.84|4378.44|4377.84|4378.44|4377.84|4378.44|4377.84|19
1645133480000|2022-02-17 21:31:20|||||||||1
1645133490000|2022-02-17 21:31:30|4378.31|4377.71|4378.44|4377.84|4378.44|4377.84|4378.31|4377.71|30
1645133500000|2022-02-17 21:31:40|4378.69|4378.09|4378.44|4377.84|4378.69|4378.09|4378.44|4377.84|13
1645133510000|2022-02-17 21:31:50|4378.56|4377.96|4378.69|4378.09|4378.69|4378.09|4378.56|4377.96|3
1645133520000|2022-02-17 21:32:00|4378.44|4377.84|4378.94|4378.34|4378.94|4378.34|4378.44|4377.84|66
1645133530000|2022-02-17 21:32:10|4379.06|4378.46|4379.69|4379.09|4379.69|4379.09|4379.06|4378.46|51
1645133540000|2022-02-17 21:32:20|4379.44|4378.84|4379.69|4379.09|4379.69|4379.09|4379.44|4378.84|25
1645133550000|2022-02-17 21:32:30|||||||||3
1645133560000|2022-02-17 21:32:40|4379.94|4379.34|4379.94|4379.34|4379.94|4379.34|4379.69|4379.09|70
1645133570000|2022-02-17 21:32:50|||||||||4
1645133580000|2022-02-17 21:33:00|4380.06|4379.46|4380.19|4379.59|4380.19|4379.59|4380.06|4379.46|32
1645133590000|2022-02-17 21:33:10|4380.06|4379.46|4379.94|4379.34|4380.19|4379.59|4379.94|4379.34|31
1645133600000|2022-02-17 21:33:20|4380.19|4379.59|4379.94|4379.34|4380.19|4379.59|4379.69|4379.09|67
1645133610000|2022-02-17 21:33:30|4380.19|4379.59|4380.44|4379.84|4380.44|4379.84|4380.19|4379.59|31
1645133620000|2022-02-17 21:33:40|4380.19|4379.59|4380.19|4379.59|4380.44|4379.84|4380.19|4379.59|39
1645133630000|2022-02-17 21:33:50|4380.31|4379.71|4380.44|4379.84|4380.69|4380.09|4380.31|4379.71|91
1645133640000|2022-02-17 21:34:00|4380.56|4379.96|4381.19|4380.59|4381.44|4380.84|4380.56|4379.96|142
1645133650000|2022-02-17 21:34:10|4381.31|4380.71|4381.19|4380.59|4381.31|4380.71|4380.69|4380.09|198
1645133660000|2022-02-17 21:34:20|4381.31|4380.71|4381.44|4380.84|4381.44|4380.84|4381.31|4380.71|27
1645133670000|2022-02-17 21:34:30|4381.31|4380.71|4381.19|4380.59|4381.31|4380.71|4381.19|4380.59|44
1645133680000|2022-02-17 21:34:40|||||||||10
1645133690000|2022-02-17 21:34:50|4381.31|4380.71|4380.94|4380.34|4381.31|4380.71|4380.94|4380.34|49
1645133700000|2022-02-17 21:35:00|4381.19|4380.59|4380.94|4380.34|4381.19|4380.59|4380.94|4380.34|72
1645133710000|2022-02-17 21:35:10|4381.19|4380.59|4380.94|4380.34|4381.19|4380.59|4380.94|4380.34|69
1645133720000|2022-02-17 21:35:20|4381.19|4380.59|4381.44|4380.84|4381.44|4380.84|4381.19|4380.59|95
1645133730000|2022-02-17 21:35:30|||||||||1
1645133740000|2022-02-17 21:35:40|4381.19|4380.59|4381.19|4380.59|4381.19|4380.59|4381.06|4380.46|38
1645133750000|2022-02-17 21:35:50|4380.69|4380.09|4380.81|4380.21|4380.81|4380.21|4380.69|4380.09|50
1645133760000|2022-02-17 21:36:00|4380.69|4380.09|4380.69|4380.09|4380.94|4380.34|4380.69|4380.09|29
1645133770000|2022-02-17 21:36:10|4380.81|4380.21|4380.81|4380.21|4380.94|4380.34|4380.69|4380.09|33
1645133780000|2022-02-17 21:36:20|4380.69|4380.09|4380.69|4380.09|4380.69|4380.09|4380.69|4380.09|20
1645133790000|2022-02-17 21:36:30|||||||||5
1645133800000|2022-02-17 21:36:40|||||||||3
1645133810000|2022-02-17 21:36:50|4380.94|4380.34|4381.19|4380.59|4381.19|4380.59|4380.94|4380.34|21
1645133820000|2022-02-17 21:37:00|4381.44|4380.84|4381.56|4380.96|4381.69|4381.09|4381.44|4380.84|50
1645133830000|2022-02-17 21:37:10|4381.69|4381.09|4381.56|4380.96|4381.69|4381.09|4381.44|4380.84|18
1645133840000|2022-02-17 21:37:20|4381.69|4381.09|4381.94|4381.34|4381.94|4381.34|4381.56|4380.96|28
1645133850000|2022-02-17 21:37:30|4381.81|4381.21|4381.94|4381.34|4381.94|4381.34|4381.81|4381.21|69
1645133860000|2022-02-17 21:37:40|4381.81|4381.21|4381.81|4381.21|4381.94|4381.34|4381.81|4381.21|17
1645133870000|2022-02-17 21:37:50|4381.69|4381.09|4381.69|4381.09|4381.94|4381.34|4381.69|4381.09|4
1645133880000|2022-02-17 21:38:00|4381.94|4381.34|4381.81|4381.21|4381.94|4381.34|4381.69|4381.09|48
1645133890000|2022-02-17 21:38:10|4381.69|4381.09|4381.69|4381.09|4381.69|4381.09|4381.69|4381.09|0
1645133900000|2022-02-17 21:38:20|4381.44|4380.84|4381.44|4380.84|4381.44|4380.84|4381.44|4380.84|24
1645133910000|2022-02-17 21:38:30|4381.19|4380.59|4381.19|4380.59|4381.19|4380.59|4381.19|4380.59|62
1645133920000|2022-02-17 21:38:40|4381.06|4380.46|4380.69|4380.09|4381.06|4380.46|4380.69|4380.09|29
1645133930000|2022-02-17 21:38:50|4380.81|4380.21|4380.81|4380.21|4380.81|4380.21|4380.69|4380.09|40
1645133940000|2022-02-17 21:39:00|4380.94|4380.34|4381.06|4380.46|4381.19|4380.59|4380.94|4380.34|42
1645133950000|2022-02-17 21:39:10|4380.94|4380.34|4380.94|4380.34|4380.94|4380.34|4380.94|4380.34|1
1645133960000|2022-02-17 21:39:20|||||||||23
1645133970000|2022-02-17 21:39:30|4380.81|4380.21|4380.94|4380.34|4380.94|4380.34|4380.69|4380.09|19
1645133980000|2022-02-17 21:39:40|4380.69|4380.09|4380.94|4380.34|4380.94|4380.34|4380.69|4380.09|48
1645133990000|2022-02-17 21:39:50|4380.81|4380.21|4380.94|4380.34|4380.94|4380.34|4380.81|4380.21|5
1645134000000|2022-02-17 21:40:00|4381.19|4380.59|4380.69|4380.09|4381.19|4380.59|4380.69|4380.09|82
1645134010000|2022-02-17 21:40:10|4380.81|4380.21|4380.69|4380.09|4380.94|4380.34|4380.69|4380.09|6
1645134020000|2022-02-17 21:40:20|||||||||73
1645134030000|2022-02-17 21:40:30|||||||||2
1645134040000|2022-02-17 21:40:40|4380.94|4380.34|4380.94|4380.34|4380.94|4380.34|4380.94|4380.34|18
1645134050000|2022-02-17 21:40:50|4381.19|4380.59|4381.06|4380.46|4381.19|4380.59|4380.94|4380.34|28
1645134060000|2022-02-17 21:41:00|4381.19|4380.59|4381.19|4380.59|4381.19|4380.59|4381.19|4380.59|11
1645134070000|2022-02-17 21:41:10|4381.06|4380.46|4381.06|4380.46|4381.06|4380.46|4381.06|4380.46|18
1645134080000|2022-02-17 21:41:20|4381.19|4380.59|4381.06|4380.46|4381.19|4380.59|4381.06|4380.46|2
1645134090000|2022-02-17 21:41:30|4380.94|4380.34|4380.81|4380.21|4381.06|4380.46|4380.81|4380.21|32
1645134100000|2022-02-17 21:41:40|4380.94|4380.34|4380.69|4380.09|4380.94|4380.34|4380.69|4380.09|5
1645134110000|2022-02-17 21:41:50|||||||||1
1645134120000|2022-02-17 21:42:00|||||||||163
1645134130000|2022-02-17 21:42:10|4380.81|4380.21|4381.19|4380.59|4381.19|4380.59|4380.81|4380.21|50
1645134140000|2022-02-17 21:42:20|4381.31|4380.71|4381.44|4380.84|4381.44|4380.84|4381.31|4380.71|49
1645134150000|2022-02-17 21:42:30|4381.19|4380.59|4381.44|4380.84|4381.44|4380.84|4381.19|4380.59|10
1645134160000|2022-02-17 21:42:40|||||||||5
1645134170000|2022-02-17 21:42:50|4381.94|4381.34|4381.94|4381.34|4381.94|4381.34|4381.94|4381.34|71
1645134180000|2022-02-17 21:43:00|4382.19|4381.59|4381.94|4381.34|4382.19|4381.59|4381.81|4381.21|17
1645134190000|2022-02-17 21:43:10|||||||||4
1645134200000|2022-02-17 21:43:20|||||||||5
1645134210000|2022-02-17 21:43:30|||||||||2
1645134220000|2022-02-17 21:43:40|4382.06|4381.46|4381.94|4381.34|4382.19|4381.59|4381.94|4381.34|26
1645134230000|2022-02-17 21:43:50|4382.19|4381.59|4381.69|4381.09|4382.19|4381.59|4381.69|4381.09|30
1645134240000|2022-02-17 21:44:00|4381.94|4381.34|4379.31|4378.71|4381.94|4381.34|4379.19|4378.59|637
1645134250000|2022-02-17 21:44:10|4379.44|4378.84|4380.19|4379.59|4380.19|4379.59|4379.19|4378.59|29
1645134260000|2022-02-17 21:44:20|4380.44|4379.84|4380.69|4380.09|4380.69|4380.09|4380.31|4379.71|9
1645134270000|2022-02-17 21:44:30|4380.56|4379.96|4380.56|4379.96|4380.69|4380.09|4380.44|4379.84|13
1645134280000|2022-02-17 21:44:40|4380.69|4380.09|4380.94|4380.34|4381.19|4380.59|4380.56|4379.96|25
1645134290000|2022-02-17 21:44:50|4380.69|4380.09|4380.06|4379.46|4380.81|4380.21|4380.06|4379.46|35
1645134300000|2022-02-17 21:45:00|4380.81|4380.21|4381.56|4380.96|4381.81|4381.21|4380.69|4380.09|97
1645134310000|2022-02-17 21:45:10|4381.81|4381.21|4382.19|4381.59|4382.44|4381.84|4381.81|4381.21|72
1645134320000|2022-02-17 21:45:20|||||||||13
1645134330000|2022-02-17 21:45:30|4381.81|4381.21|4381.94|4381.34|4382.06|4381.46|4381.81|4381.21|20
1645134340000|2022-02-17 21:45:40|4382.06|4381.46|4382.19|4381.59|4382.19|4381.59|4382.06|4381.46|4
1645134350000|2022-02-17 21:45:50|4382.44|4381.84|4382.44|4381.84|4382.44|4381.84|4382.44|4381.84|12
1645134360000|2022-02-17 21:46:00|4382.31|4381.71|4381.81|4381.21|4382.44|4381.84|4381.69|4381.09|56
1645134370000|2022-02-17 21:46:10|4381.69|4381.09|4381.81|4381.21|4382.06|4381.46|4381.69|4381.09|48
1645134380000|2022-02-17 21:46:20|||||||||1
1645134390000|2022-02-17 21:46:30|4381.69|4381.09|4381.94|4381.34|4381.94|4381.34|4381.69|4381.09|7
1645134400000|2022-02-17 21:46:40|4382.19|4381.59|4382.31|4381.71|4382.31|4381.71|4382.19|4381.59|15
1645134410000|2022-02-17 21:46:50|4382.44|4381.84|4382.19|4381.59|4382.44|4381.84|4382.19|4381.59|9
1645134420000|2022-02-17 21:47:00|4382.31|4381.71|4382.31|4381.71|4382.44|4381.84|4382.19|4381.59|19
1645134440000|2022-02-17 21:47:20|4382.19|4381.59|4381.94|4381.34|4382.31|4381.71|4381.94|4381.34|30
1645134450000|2022-02-17 21:47:30|4382.06|4381.46|4381.94|4381.34|4382.19|4381.59|4381.94|4381.34|5
1645134460000|2022-02-17 21:47:40|4382.06|4381.46|4381.94|4381.34|4382.19|4381.59|4381.94|4381.34|84
1645134470000|2022-02-17 21:47:50|||||||||4
1645134480000|2022-02-17 21:48:00|4382.19|4381.59|4382.19|4381.59|4382.44|4381.84|4382.19|4381.59|31
1645134490000|2022-02-17 21:48:10|4381.81|4381.21|4381.94|4381.34|4381.94|4381.34|4381.69|4381.09|9
1645134500000|2022-02-17 21:48:20|4381.81|4381.21|4381.81|4381.21|4381.81|4381.21|4381.69|4381.09|22
1645134510000|2022-02-17 21:48:30|4381.69|4381.09|4381.19|4380.59|4381.81|4381.21|4381.19|4380.59|23
1645134520000|2022-02-17 21:48:40|4381.06|4380.46|4380.69|4380.09|4381.19|4380.59|4380.69|4380.09|49
1645134530000|2022-02-17 21:48:50|4380.56|4379.96|4381.06|4380.46|4381.19|4380.59|4380.44|4379.84|29
1645134540000|2022-02-17 21:49:00|4381.19|4380.59|4381.19|4380.59|4381.44|4380.84|4380.94|4380.34|67
1645134550000|2022-02-17 21:49:10|4380.94|4380.34|4381.19|4380.59|4381.19|4380.59|4380.94|4380.34|35
1645134560000|2022-02-17 21:49:20|4381.31|4380.71|4381.19|4380.59|4381.31|4380.71|4381.06|4380.46|66
1645134570000|2022-02-17 21:49:30|4381.31|4380.71|4381.44|4380.84|4381.44|4380.84|4381.31|4380.71|19
1645134580000|2022-02-17 21:49:40|4381.19|4380.59|4381.44|4380.84|4381.56|4380.96|4381.19|4380.59|55
1645134590000|2022-02-17 21:49:50|4381.19|4380.59|4381.19|4380.59|4381.19|4380.59|4381.19|4380.59|38
1645134600000|2022-02-17 21:50:00|4381.44|4380.84|4381.19|4380.59|4381.69|4381.09|4381.19|4380.59|46
1645134610000|2022-02-17 21:50:10|4380.94|4380.34|4381.44|4380.84|4381.44|4380.84|4380.94|4380.34|19
1645134620000|2022-02-17 21:50:20|4381.69|4381.09|4381.69|4381.09|4381.69|4381.09|4381.69|4381.09|9
1645134640000|2022-02-17 21:50:40|||||||||4
1645134650000|2022-02-17 21:50:50|||||||||13
1645134660000|2022-02-17 21:51:00|4381.44|4380.84|4381.19|4380.59|4381.44|4380.84|4381.19|4380.59|34
1645134670000|2022-02-17 21:51:10|4380.94|4380.34|4380.94|4380.34|4380.94|4380.34|4380.94|4380.34|15
1645134680000|2022-02-17 21:51:20|||||||||3
1645134690000|2022-02-17 21:51:30|||||||||2
1645134700000|2022-02-17 21:51:40|4381.06|4380.46|4381.19|4380.59|4381.19|4380.59|4381.06|4380.46|22
1645134710000|2022-02-17 21:51:50|4380.94|4380.34|4381.06|4380.46|4381.06|4380.46|4380.94|4380.34|29
1645134720000|2022-02-17 21:52:00|4381.19|4380.59|4381.44|4380.84|4381.44|4380.84|4381.19|4380.59|10
1645134730000|2022-02-17 21:52:10|4381.69|4381.09|4381.69|4381.09|4381.69|4381.09|4381.69|4381.09|35
1645134740000|2022-02-17 21:52:20|||||||||5
1645134750000|2022-02-17 21:52:30|4381.44|4380.84|4381.44|4380.84|4381.56|4380.96|4381.44|4380.84|24
1645134760000|2022-02-17 21:52:40|||||||||1
1645134770000|2022-02-17 21:52:50|4381.31|4380.71|4381.19|4380.59|4381.31|4380.71|4381.19|4380.59|9
1645134780000|2022-02-17 21:53:00|4381.31|4380.71|4381.44|4380.84|4381.44|4380.84|4381.31|4380.71|11
1645134790000|2022-02-17 21:53:10|||||||||3
1645134800000|2022-02-17 21:53:20|4381.19|4380.59|4380.94|4380.34|4381.19|4380.59|4380.69|4380.09|95
1645134810000|2022-02-17 21:53:30|||||||||1
1645134820000|2022-02-17 21:53:40|||||||||81
1645134830000|2022-02-17 21:53:50|4381.06|4380.46|4381.19|4380.59|4381.19|4380.59|4381.06|4380.46|13
1645134840000|2022-02-17 21:54:00|4381.31|4380.71|4381.44|4380.84|4381.44|4380.84|4381.19|4380.59|25
1645134850000|2022-02-17 21:54:10|4381.19|4380.59|4381.19|4380.59|4381.19|4380.59|4381.19|4380.59|15
1645134860000|2022-02-17 21:54:20|4380.94|4380.34|4380.69|4380.09|4380.94|4380.34|4380.69|4380.09|26
1645134870000|2022-02-17 21:54:30|4380.81|4380.21|4380.94|4380.34|4380.94|4380.34|4380.81|4380.21|67
1645134880000|2022-02-17 21:54:40|4380.69|4380.09|4380.69|4380.09|4380.69|4380.09|4380.69|4380.09|8
1645134890000|2022-02-17 21:54:50|4380.81|4380.21|4380.94|4380.34|4380.94|4380.34|4380.69|4380.09|73
1645134900000|2022-02-17 21:55:00|4381.06|4380.46|4381.44|4380.84|4381.44|4380.84|4381.06|4380.46|70
1645134910000|2022-02-17 21:55:10|4381.19|4380.59|4381.31|4380.71|4381.31|4380.71|4381.19|4380.59|20
1645134920000|2022-02-17 21:55:20|4381.19|4380.59|4380.69|4380.09|4381.19|4380.59|4380.69|4380.09|55
1645134930000|2022-02-17 21:55:30|4380.81|4380.21|4380.81|4380.21|4380.81|4380.21|4380.69|4380.09|5
1645134940000|2022-02-17 21:55:40|4380.69|4380.09|4380.81|4380.21|4380.81|4380.21|4380.69|4380.09|6
1645134950000|2022-02-17 21:55:50|4380.69|4380.09|4380.94|4380.34|4380.94|4380.34|4380.69|4380.09|16
1645134960000|2022-02-17 21:56:00|4381.06|4380.46|4381.31|4380.71|4381.31|4380.71|4381.06|4380.46|7
1645134970000|2022-02-17 21:56:10|4381.19|4380.59|4380.94|4380.34|4381.19|4380.59|4380.81|4380.21|43
1645134980000|2022-02-17 21:56:20|4380.81|4380.21|4380.81|4380.21|4380.81|4380.21|4380.81|4380.21|18
1645134990000|2022-02-17 21:56:30|4380.94|4380.34|4380.69|4380.09|4380.94|4380.34|4380.69|4380.09|7
1645135000000|2022-02-17 21:56:40|4380.56|4379.96|4380.44|4379.84|4380.56|4379.96|4380.44|4379.84|12
1645135010000|2022-02-17 21:56:50|4380.56|4379.96|4380.44|4379.84|4380.69|4380.09|4380.44|4379.84|31
1645135020000|2022-02-17 21:57:00|4380.56|4379.96|4380.69|4380.09|4380.69|4380.09|4380.56|4379.96|38
1645135030000|2022-02-17 21:57:10|||||||||12
1645135040000|2022-02-17 21:57:20|4380.56|4379.96|4380.81|4380.21|4380.94|4380.34|4380.56|4379.96|56
1645135050000|2022-02-17 21:57:30|4380.94|4380.34|4380.31|4379.71|4380.94|4380.34|4380.19|4379.59|79
1645135060000|2022-02-17 21:57:40|4380.19|4379.59|4380.19|4379.59|4380.19|4379.59|4380.19|4379.59|9
1645135070000|2022-02-17 21:57:50|4379.94|4379.34|4380.19|4379.59|4380.19|4379.59|4379.94|4379.34|95
1645135080000|2022-02-17 21:58:00|4380.44|4379.84|4380.69|4380.09|4380.69|4380.09|4380.44|4379.84|33
1645135090000|2022-02-17 21:58:10|||||||||3
1645135100000|2022-02-17 21:58:20|4380.44|4379.84|4380.44|4379.84|4380.56|4379.96|4380.19|4379.59|42
1645135110000|2022-02-17 21:58:30|4380.19|4379.59|4380.19|4379.59|4380.19|4379.59|4380.19|4379.59|7
1645135120000|2022-02-17 21:58:40|4379.94|4379.34|4379.94|4379.34|4379.94|4379.34|4379.94|4379.34|39
1645135130000|2022-02-17 21:58:50|||||||||13
1645135140000|2022-02-17 21:59:00|||||||||5
1645135150000|2022-02-17 21:59:10|||||||||9
1645135160000|2022-02-17 21:59:20|||||||||44
1645135170000|2022-02-17 21:59:30|||||||||10
1645135180000|2022-02-17 21:59:40|4380.06|4379.46|4380.19|4379.59|4380.19|4379.59|4380.06|4379.46|92
1645135190000|2022-02-17 21:59:50|4380.31|4379.71|4380.64|4379.14|4380.66|4379.96|4380.06|4379.14|65
1645135200000|2022-02-17 22:00:00|4381.19|4379.69|4381.04|4379.54|4381.19|4379.69|4381|4379.5|0
1645135210000|2022-02-17 22:00:10|4381|4379.5|4381|4379.5|4381|4379.5|4381|4379.5|0
1645135220000|2022-02-17 22:00:20|4380.86|4379.36|4380.86|4379.36|4380.86|4379.36|4380.86|4379.36|0
1645135250000|2022-02-17 22:00:50|4381|4379.5|4381|4379.5|4381|4379.5|4381|4379.5|0
1645135260000|2022-02-17 22:01:00|4380.86|4379.36|4380.86|4379.36|4380.86|4379.36|4380.86|4379.36|0
1645135270000|2022-02-17 22:01:10|4380.82|4379.32|4380.82|4379.32|4380.82|4379.32|4380.82|4379.32|0
1645135290000|2022-02-17 22:01:30|4380.78|4379.28|4380.78|4379.28|4380.78|4379.28|4380.78|4379.28|0
1645135300000|2022-02-17 22:01:40|4380.75|4379.25|4380.75|4379.25|4380.75|4379.25|4380.75|4379.25|0
1645135310000|2022-02-17 22:01:50|4380.71|4379.21|4380.71|4379.21|4380.71|4379.21|4380.71|4379.21|0
1645135320000|2022-02-17 22:02:00|4380.67|4379.17|4380.67|4379.17|4380.67|4379.17|4380.67|4379.17|0
1645135370000|2022-02-17 22:02:50|4380.64|4379.14|4380.64|4379.14|4380.64|4379.14|4380.64|4379.14|0
1645135380000|2022-02-17 22:03:00|4380.71|4379.21|4380.67|4379.17|4380.71|4379.21|4380.67|4379.17|0
1645135400000|2022-02-17 22:03:20|4380.64|4379.14|4380.64|4379.14|4380.64|4379.14|4380.64|4379.14|0
1645135490000|2022-02-17 22:04:50|4380.09|4378.59|4379.94|4378.44|4380.09|4378.59|4379.94|4378.44|0
1645135540000|2022-02-17 22:05:40|4380.46|4378.96|4379.91|4378.41|4380.46|4378.96|4379.91|4378.41|0
1645135560000|2022-02-17 22:06:00|4379.87|4378.37|4379.87|4378.37|4379.87|4378.37|4379.87|4378.37|0
1645135580000|2022-02-17 22:06:20|4379.73|4378.23|4379.73|4378.23|4379.73|4378.23|4379.73|4378.23|0
1645135620000|2022-02-17 22:07:00|4380.42|4378.92|4380.42|4378.92|4380.42|4378.92|4380.42|4378.92|0
1645135650000|2022-02-17 22:07:30|4380.38|4378.88|4380.42|4378.92|4380.42|4378.92|4380.38|4378.88|0
1645135670000|2022-02-17 22:07:50|4380.46|4378.96|4380.46|4378.96|4380.46|4378.96|4380.46|4378.96|0
1645135700000|2022-02-17 22:08:20|4380.38|4378.88|4380.46|4378.96|4380.46|4378.96|4380.38|4378.88|0
1645135710000|2022-02-17 22:08:30|4380.42|4378.92|4380.46|4378.96|4380.46|4378.96|4380.42|4378.92|0
1645135720000|2022-02-17 22:08:40|4380.64|4379.14|4380.46|4378.96|4380.64|4379.14|4380.46|4378.96|0
1645135770000|2022-02-17 22:09:30|4380.05|4378.55|4380.46|4378.96|4380.46|4378.96|4380.05|4378.55|0
1645135800000|2022-02-17 22:10:00|4380.42|4378.92|4380.42|4378.92|4380.42|4378.92|4380.42|4378.92|0
1645135830000|2022-02-17 22:10:30|4380.05|4378.55|4380.05|4378.55|4380.05|4378.55|4380.05|4378.55|0
1645135870000|2022-02-17 22:11:10|4380.09|4378.59|4380.09|4378.59|4380.09|4378.59|4380.09|4378.59|0
1645135880000|2022-02-17 22:11:20|4380.24|4378.74|4380.24|4378.74|4380.24|4378.74|4380.24|4378.74|0
1645135890000|2022-02-17 22:11:30|4380.09|4378.59|4380.09|4378.59|4380.09|4378.59|4380.09|4378.59|0
1645135900000|2022-02-17 22:11:40|4380.24|4378.74|4379.91|4378.41|4380.24|4378.74|4379.91|4378.41|0
1645135910000|2022-02-17 22:11:50|4379.87|4378.37|4379.87|4378.37|4379.87|4378.37|4379.87|4378.37|0
1645135920000|2022-02-17 22:12:00|4379.91|4378.41|4379.91|4378.41|4379.91|4378.41|4379.91|4378.41|0
1645135980000|2022-02-17 22:13:00|4379.87|4378.37|4379.87|4378.37|4379.87|4378.37|4379.87|4378.37|0
1645135990000|2022-02-17 22:13:10|4379.73|4378.23|4379.73|4378.23|4379.73|4378.23|4379.73|4378.23|0
1645136000000|2022-02-17 22:13:20|4379.91|4378.41|4379.91|4378.41|4379.91|4378.41|4379.91|4378.41|0
1645136010000|2022-02-17 22:13:30|4380.09|4378.59|4380.09|4378.59|4380.09|4378.59|4380.09|4378.59|0
1645136020000|2022-02-17 22:13:40|4380.2|4378.7|4380.09|4378.59|4380.2|4378.7|4380.09|4378.59|0
1645136030000|2022-02-17 22:13:50|4380.13|4378.63|4380.13|4378.63|4380.13|4378.63|4380.13|4378.63|0
1645136040000|2022-02-17 22:14:00|4380.2|4378.7|4380.2|4378.7|4380.2|4378.7|4380.2|4378.7|0
1645136050000|2022-02-17 22:14:10|4380.13|4378.63|4380.13|4378.63|4380.13|4378.63|4380.13|4378.63|0
1645136130000|2022-02-17 22:15:30|4380.16|4378.66|4380.16|4378.66|4380.16|4378.66|4380.16|4378.66|0
1645136150000|2022-02-17 22:15:50|4380.53|4379.03|4380.46|4378.96|4380.53|4379.03|4380.46|4378.96|0
1645136210000|2022-02-17 22:16:50|4380.02|4378.52|4380.02|4378.52|4380.02|4378.52|4380.02|4378.52|0
1645136230000|2022-02-17 22:17:10|4380.46|4378.96|4379.98|4378.48|4380.46|4378.96|4379.98|4378.48|0
1645136330000|2022-02-17 22:18:50|4379.91|4378.41|4379.91|4378.41|4379.91|4378.41|4379.91|4378.41|0
1645136470000|2022-02-17 22:21:10|4379.87|4378.37|4379.87|4378.37|4379.94|4378.44|4379.87|4378.37|0
1645136690000|2022-02-17 22:24:50|4379.84|4378.34|4379.84|4378.34|4379.84|4378.34|4379.84|4378.34|0
1645136740000|2022-02-17 22:25:40|4379.87|4378.37|4379.8|4378.3|4379.87|4378.37|4379.8|4378.3|0
1645136750000|2022-02-17 22:25:50|4379.84|4378.34|4379.84|4378.34|4379.84|4378.34|4379.84|4378.34|0
1645136780000|2022-02-17 22:26:20|4379.8|4378.3|4379.8|4378.3|4379.8|4378.3|4379.8|4378.3|0
1645136790000|2022-02-17 22:26:30|4379.76|4378.26|4379.76|4378.26|4379.76|4378.26|4379.76|4378.26|0
1645136820000|2022-02-17 22:27:00|4379.65|4378.15|4379.65|4378.15|4379.65|4378.15|4379.65|4378.15|0
1645136890000|2022-02-17 22:28:10|4379.62|4378.12|4379.76|4378.26|4379.76|4378.26|4379.62|4378.12|0
1645136900000|2022-02-17 22:28:20|4379.62|4378.12|4379.76|4378.26|4379.76|4378.26|4379.62|4378.12|0
1645136930000|2022-02-17 22:28:50|4379.8|4378.3|4380.02|4378.52|4380.02|4378.52|4379.8|4378.3|0
1645137100000|2022-02-17 22:31:40|4379.87|4378.37|4379.87|4378.37|4379.87|4378.37|4379.87|4378.37|0
1645137110000|2022-02-17 22:31:50|4379.84|4378.34|4379.84|4378.34|4379.84|4378.34|4379.84|4378.34|0
1645137120000|2022-02-17 22:32:00|4379.87|4378.37|4380.02|4378.52|4380.02|4378.52|4379.87|4378.37|0
1645137140000|2022-02-17 22:32:20|4379.87|4378.37|4379.87|4378.37|4379.87|4378.37|4379.87|4378.37|0
1645137190000|2022-02-17 22:33:10|4379.62|4378.12|4379.62|4378.12|4379.62|4378.12|4379.62|4378.12|0
1645137210000|2022-02-17 22:33:30|4379.76|4378.26|4379.87|4378.37|4380.02|4378.52|4379.76|4378.26|0
1645137220000|2022-02-17 22:33:40|4379.62|4378.12|4379.62|4378.12|4379.62|4378.12|4379.62|4378.12|0
1645137230000|2022-02-17 22:33:50|4379.54|4378.04|4379.58|4378.08|4379.62|4378.12|4379.54|4378.04|0
1645137250000|2022-02-17 22:34:10|4379.62|4378.12|4379.4|4377.9|4379.62|4378.12|4379.4|4377.9|0
1645137260000|2022-02-17 22:34:20|4379.43|4377.93|4379.43|4377.93|4379.43|4377.93|4379.43|4377.93|0
1645137270000|2022-02-17 22:34:30|4379.51|4378.01|4379.54|4378.04|4379.54|4378.04|4379.51|4378.01|0
1645137280000|2022-02-17 22:34:40|4379.65|4378.15|4379.65|4378.15|4379.65|4378.15|4379.65|4378.15|0
1645137290000|2022-02-17 22:34:50|4379.51|4378.01|4379.51|4378.01|4379.51|4378.01|4379.51|4378.01|0
1645137300000|2022-02-17 22:35:00|4379.47|4377.97|4379.47|4377.97|4379.47|4377.97|4379.47|4377.97|0
1645137310000|2022-02-17 22:35:10|4379.43|4377.93|4379.37|4377.87|4379.43|4377.93|4379.37|4377.87|0
1645137320000|2022-02-17 22:35:20|4379.33|4377.83|4379.33|4377.83|4379.33|4377.83|4379.33|4377.83|0
1645137330000|2022-02-17 22:35:30|4379.37|4377.87|4379.33|4377.83|4379.37|4377.87|4379.33|4377.83|0
1645137350000|2022-02-17 22:35:50|4379.47|4377.97|4379.47|4377.97|4379.47|4377.97|4379.47|4377.97|0
1645137440000|2022-02-17 22:37:20|4379.51|4378.01|4379.51|4378.01|4379.51|4378.01|4379.51|4378.01|0
1645137460000|2022-02-17 22:37:40|4379.47|4377.97|4379.47|4377.97|4379.47|4377.97|4379.47|4377.97|0
1645137590000|2022-02-17 22:39:50|4379.51|4378.01|4379.51|4378.01|4379.51|4378.01|4379.51|4378.01|0
1645137640000|2022-02-17 22:40:40|4379.47|4377.97|4379.47|4377.97|4379.47|4377.97|4379.47|4377.97|0
1645137780000|2022-02-17 22:43:00|4379.4|4377.9|4379.54|4378.04|4379.54|4378.04|4379.4|4377.9|0
1645137790000|2022-02-17 22:43:10|4379.51|4378.01|4379.51|4378.01|4379.51|4378.01|4379.51|4378.01|0
1645137860000|2022-02-17 22:44:20|4379.22|4377.72|4379.22|4377.72|4379.22|4377.72|4379.22|4377.72|0
1645137890000|2022-02-17 22:44:50|4379.51|4378.01|4379.69|4378.19|4379.69|4378.19|4379.51|4378.01|0
1645137930000|2022-02-17 22:45:30|4379.51|4378.01|4379.51|4378.01|4379.51|4378.01|4379.51|4378.01|0
1645137950000|2022-02-17 22:45:50|4379.47|4377.97|4379.47|4377.97|4379.47|4377.97|4379.47|4377.97|0
1645137980000|2022-02-17 22:46:20|4379.62|4378.12|4379.62|4378.12|4379.62|4378.12|4379.62|4378.12|0
1645138040000|2022-02-17 22:47:20|4379.69|4378.19|4379.69|4378.19|4379.69|4378.19|4379.69|4378.19|0
1645138060000|2022-02-17 22:47:40|4379.62|4378.12|4379.62|4378.12|4379.62|4378.12|4379.62|4378.12|0
1645138080000|2022-02-17 22:48:00|4379.69|4378.19|4379.69|4378.19|4379.69|4378.19|4379.69|4378.19|0
1645138130000|2022-02-17 22:48:50|4379.94|4378.44|4379.94|4378.44|4379.94|4378.44|4379.94|4378.44|0
1645138140000|2022-02-17 22:49:00|4380.05|4378.55|4380.05|4378.55|4380.05|4378.55|4380.05|4378.55|0
1645138180000|2022-02-17 22:49:40|4380.02|4378.52|4380.02|4378.52|4380.02|4378.52|4380.02|4378.52|0
1645138230000|2022-02-17 22:50:30|4380.05|4378.55|4380.05|4378.55|4380.05|4378.55|4380.05|4378.55|0
1645138240000|2022-02-17 22:50:40|4380.02|4378.52|4380.02|4378.52|4380.02|4378.52|4380.02|4378.52|0
1645138420000|2022-02-17 22:53:40|4379.94|4378.44|4379.94|4378.44|4379.94|4378.44|4379.94|4378.44|0
1645138430000|2022-02-17 22:53:50|4380.02|4378.52|4380.02|4378.52|4380.02|4378.52|4380.02|4378.52|0
1645138440000|2022-02-17 22:54:00|4379.94|4378.44|4379.94|4378.44|4379.94|4378.44|4379.94|4378.44|0
1645138470000|2022-02-17 22:54:30|4380.05|4378.55|4380.05|4378.55|4380.05|4378.55|4380.05|4378.55|0
1645138510000|2022-02-17 22:55:10|4380.02|4378.52|4380.02|4378.52|4380.02|4378.52|4380.02|4378.52|0
1645138520000|2022-02-17 22:55:20|4379.94|4378.44|4379.84|4378.34|4379.94|4378.44|4379.84|4378.34|0
1645138530000|2022-02-17 22:55:30|4379.65|4378.15|4379.84|4378.34|4379.84|4378.34|4379.65|4378.15|0
1645138570000|2022-02-17 22:56:10|4379.87|4378.37|4379.94|4378.44|4379.94|4378.44|4379.87|4378.37|0
1645138580000|2022-02-17 22:56:20|4379.98|4378.48|4379.98|4378.48|4379.98|4378.48|4379.98|4378.48|0
1645138600000|2022-02-17 22:56:40|4380.02|4378.52|4380.05|4378.55|4380.05|4378.55|4380.02|4378.52|0
1645138690000|2022-02-17 22:58:10|4379.94|4378.44|4379.94|4378.44|4379.94|4378.44|4379.94|4378.44|0
1645138700000|2022-02-17 22:58:20|4379.87|4378.37|4379.87|4378.37|4379.87|4378.37|4379.87|4378.37|0
1645138710000|2022-02-17 22:58:30|4379.84|4378.34|4379.91|4378.41|4379.91|4378.41|4379.84|4378.34|0
1645138720000|2022-02-17 22:58:40|4379.98|4378.48|4379.98|4378.48|4379.98|4378.48|4379.98|4378.48|0
1645138730000|2022-02-17 22:58:50|4379.91|4378.41|4379.91|4378.41|4379.91|4378.41|4379.91|4378.41|0
1645138740000|2022-02-17 22:59:00|4379.98|4378.48|4380.05|4378.55|4380.05|4378.55|4379.98|4378.48|0
1645138770000|2022-02-17 22:59:30|4380.16|4378.66|4380.16|4378.66|4380.16|4378.66|4380.16|4378.66|0
1645138790000|2022-02-17 22:59:50|4380.31|4378.81|4380.31|4378.81|4380.31|4378.81|4380.31|4378.81|0
1645138800000|2022-02-17 23:00:00|4380.06|4379.46|4379.06|4378.46|4380.06|4379.46|4378.81|4378.21|233
1645138810000|2022-02-17 23:00:10|4378.69|4378.09|4379.44|4378.84|4379.44|4378.84|4378.06|4377.46|110
1645138820000|2022-02-17 23:00:20|4379.19|4378.59|4378.94|4378.34|4379.31|4378.71|4378.69|4378.09|53
1645138830000|2022-02-17 23:00:30|4378.81|4378.21|4378.81|4378.21|4378.94|4378.34|4378.69|4378.09|20
1645138840000|2022-02-17 23:00:40|4378.69|4378.09|4379.19|4378.59|4379.69|4379.09|4378.69|4378.09|64
1645138850000|2022-02-17 23:00:50|4379.31|4378.71|4378.81|4378.21|4379.31|4378.71|4378.81|4378.21|28
1645138860000|2022-02-17 23:01:00|4378.69|4378.09|4378.31|4377.71|4378.81|4378.21|4378.31|4377.71|38
1645138870000|2022-02-17 23:01:10|4378.94|4378.34|4379.19|4378.59|4379.19|4378.59|4378.69|4378.09|49
1645138880000|2022-02-17 23:01:20|4379.56|4378.96|4379.56|4378.96|4379.56|4378.96|4379.19|4378.59|49
1645138890000|2022-02-17 23:01:30|4379.69|4379.09|4379.19|4378.59|4379.69|4379.09|4379.19|4378.59|41
1645138900000|2022-02-17 23:01:40|4379.69|4379.09|4379.19|4378.59|4380.06|4379.46|4379.06|4378.46|101
1645138910000|2022-02-17 23:01:50|4378.56|4377.96|4378.06|4377.46|4378.69|4378.09|4377.94|4377.34|145
1645138920000|2022-02-17 23:02:00|4378.44|4377.84|4378.31|4377.71|4378.69|4378.09|4378.19|4377.59|44
1645138930000|2022-02-17 23:02:10|4378.44|4377.84|4378.31|4377.71|4378.81|4378.21|4378.19|4377.59|17
1645138940000|2022-02-17 23:02:20|4378.19|4377.59|4378.19|4377.59|4378.44|4377.84|4377.94|4377.34|38
1645138950000|2022-02-17 23:02:30|4377.44|4376.84|4376.94|4376.34|4377.44|4376.84|4376.94|4376.34|67
1645138960000|2022-02-17 23:02:40|4377.19|4376.59|4377.44|4376.84|4377.44|4376.84|4376.94|4376.34|30
1645138970000|2022-02-17 23:02:50|4377.31|4376.71|4376.69|4376.09|4377.31|4376.71|4376.56|4375.96|38
1645138980000|2022-02-17 23:03:00|4376.56|4375.96|4376.56|4375.96|4376.94|4376.34|4376.56|4375.96|21
1645138990000|2022-02-17 23:03:10|4376.44|4375.84|4377.69|4377.09|4377.69|4377.09|4376.44|4375.84|45
1645139000000|2022-02-17 23:03:20|4377.94|4377.34|4377.31|4376.71|4377.94|4377.34|4377.31|4376.71|25
1645139010000|2022-02-17 23:03:30|4377.56|4376.96|4376.94|4376.34|4377.56|4376.96|4376.94|4376.34|33
1645139020000|2022-02-17 23:03:40|4376.69|4376.09|4377.06|4376.46|4377.56|4376.96|4376.69|4376.09|69
1645139030000|2022-02-17 23:03:50|4377.19|4376.59|4377.19|4376.59|4377.19|4376.59|4376.94|4376.34|16
1645139040000|2022-02-17 23:04:00|4377.31|4376.71|4377.31|4376.71|4377.56|4376.96|4377.19|4376.59|45
1645139050000|2022-02-17 23:04:10|4377.19|4376.59|4376.31|4375.71|4377.19|4376.59|4376.31|4375.71|62
1645139060000|2022-02-17 23:04:20|4376.44|4375.84|4375.94|4375.34|4376.44|4375.84|4375.94|4375.34|65
1645139070000|2022-02-17 23:04:30|4375.69|4375.09|4376.19|4375.59|4376.19|4375.59|4375.69|4375.09|94
1645139080000|2022-02-17 23:04:40|4376.06|4375.46|4375.44|4374.84|4376.06|4375.46|4375.44|4374.84|82
1645139090000|2022-02-17 23:04:50|4375.31|4374.71|4375.19|4374.59|4375.44|4374.84|4375.19|4374.59|27
1645139100000|2022-02-17 23:05:00|4375.44|4374.84|4375.44|4374.84|4375.69|4375.09|4375.06|4374.46|94
1645139110000|2022-02-17 23:05:10|4375.69|4375.09|4375.44|4374.84|4375.69|4375.09|4375.44|4374.84|34
1645139120000|2022-02-17 23:05:20|4375.31|4374.71|4375.56|4374.96|4375.56|4374.96|4375.19|4374.59|44
1645139130000|2022-02-17 23:05:30|4375.44|4374.84|4375.69|4375.09|4375.69|4375.09|4375.44|4374.84|30
1645139140000|2022-02-17 23:05:40|4375.81|4375.21|4375.94|4375.34|4376.19|4375.59|4375.81|4375.21|34
1645139150000|2022-02-17 23:05:50|4375.31|4374.71|4375.19|4374.59|4375.31|4374.71|4375.19|4374.59|60
1645139160000|2022-02-17 23:06:00|4375.06|4374.46|4375.44|4374.84|4375.44|4374.84|4374.69|4374.09|43
1645139170000|2022-02-17 23:06:10|4375.56|4374.96|4374.69|4374.09|4376.19|4375.59|4374.44|4373.84|112
1645139180000|2022-02-17 23:06:20|4374.94|4374.34|4374.94|4374.34|4374.94|4374.34|4374.94|4374.34|47
1645139190000|2022-02-17 23:06:30|4374.81|4374.21|4374.44|4373.84|4374.81|4374.21|4374.19|4373.59|53
1645139200000|2022-02-17 23:06:40|4374.69|4374.09|4374.19|4373.59|4374.69|4374.09|4374.19|4373.59|82
1645139210000|2022-02-17 23:06:50|4374.31|4373.71|4374.31|4373.71|4374.44|4373.84|4374.19|4373.59|23
1645139220000|2022-02-17 23:07:00|4374.19|4373.59|4374.44|4373.84|4374.44|4373.84|4374.19|4373.59|14
1645139230000|2022-02-17 23:07:10|4374.69|4374.09|4374.69|4374.09|4374.69|4374.09|4374.69|4374.09|56
1645139240000|2022-02-17 23:07:20|4374.56|4373.96|4374.44|4373.84|4374.69|4374.09|4374.44|4373.84|4
1645139250000|2022-02-17 23:07:30|4374.69|4374.09|4375.06|4374.46|4375.06|4374.46|4374.69|4374.09|45
1645139260000|2022-02-17 23:07:40|4374.94|4374.34|4374.94|4374.34|4375.06|4374.46|4374.94|4374.34|3
1645139270000|2022-02-17 23:07:50|4374.44|4373.84|4375.31|4374.71|4375.44|4374.84|4374.44|4373.84|108
1645139280000|2022-02-17 23:08:00|4375.19|4374.59|4375.06|4374.46|4375.19|4374.59|4374.94|4374.34|16
1645139290000|2022-02-17 23:08:10|4375.19|4374.59|4375.31|4374.71|4375.69|4375.09|4375.19|4374.59|33
1645139300000|2022-02-17 23:08:20|4375.44|4374.84|4374.94|4374.34|4375.44|4374.84|4374.94|4374.34|37
1645139310000|2022-02-17 23:08:30|4375.19|4374.59|4375.19|4374.59|4375.19|4374.59|4375.19|4374.59|14
1645139320000|2022-02-17 23:08:40|4375.06|4374.46|4375.19|4374.59|4375.19|4374.59|4375.06|4374.46|11
1645139330000|2022-02-17 23:08:50|4375.06|4374.46|4375.31|4374.71|4375.44|4374.84|4374.94|4374.34|18
1645139340000|2022-02-17 23:09:00|4375.44|4374.84|4376.19|4375.59|4376.19|4375.59|4375.44|4374.84|6
1645139350000|2022-02-17 23:09:10|4376.31|4375.71|4376.19|4375.59|4376.44|4375.84|4376.06|4375.46|61
1645139360000|2022-02-17 23:09:20|4376.06|4375.46|4375.94|4375.34|4376.06|4375.46|4375.81|4375.21|29
1645139370000|2022-02-17 23:09:30|4376.19|4375.59|4376.19|4375.59|4376.44|4375.84|4376.19|4375.59|28
1645139380000|2022-02-17 23:09:40|4376.44|4375.84|4376.31|4375.71|4376.44|4375.84|4376.19|4375.59|41
1645139390000|2022-02-17 23:09:50|4376.44|4375.84|4376.19|4375.59|4376.44|4375.84|4376.19|4375.59|6
1645139400000|2022-02-17 23:10:00|4376.69|4376.09|4376.31|4375.71|4376.69|4376.09|4376.19|4375.59|47
1645139410000|2022-02-17 23:10:10|4376.19|4375.59|4376.19|4375.59|4376.31|4375.71|4375.94|4375.34|51
1645139420000|2022-02-17 23:10:20|4376.31|4375.71|4377.06|4376.46|4377.19|4376.59|4376.19|4375.59|67
1645139430000|2022-02-17 23:10:30|4376.94|4376.34|4376.94|4376.34|4377.19|4376.59|4376.94|4376.34|16
1645139440000|2022-02-17 23:10:40|4377.06|4376.46|4376.94|4376.34|4377.06|4376.46|4376.94|4376.34|2
1645139450000|2022-02-17 23:10:50|4377.19|4376.59|4377.19|4376.59|4377.19|4376.59|4377.19|4376.59|15
1645139460000|2022-02-17 23:11:00|4377.31|4376.71|4377.19|4376.59|4377.44|4376.84|4377.19|4376.59|32
1645139470000|2022-02-17 23:11:10|4377.44|4376.84|4377.44|4376.84|4377.44|4376.84|4377.44|4376.84|8
1645139480000|2022-02-17 23:11:20|4377.69|4377.09|4377.94|4377.34|4377.94|4377.34|4377.69|4377.09|52
1645139490000|2022-02-17 23:11:30|4378.06|4377.46|4377.44|4376.84|4378.06|4377.46|4377.44|4376.84|50
1645139500000|2022-02-17 23:11:40|4377.19|4376.59|4377.56|4376.96|4377.56|4376.96|4377.19|4376.59|27
1645139510000|2022-02-17 23:11:50|4377.69|4377.09|4377.69|4377.09|4377.94|4377.34|4377.56|4376.96|35
1645139520000|2022-02-17 23:12:00|4377.56|4376.96|4377.69|4377.09|4377.69|4377.09|4377.56|4376.96|9
1645139530000|2022-02-17 23:12:10|4377.56|4376.96|4377.81|4377.21|4377.94|4377.34|4377.44|4376.84|30
1645139540000|2022-02-17 23:12:20|4377.94|4377.34|4377.69|4377.09|4377.94|4377.34|4377.69|4377.09|15
1645139550000|2022-02-17 23:12:30|4377.94|4377.34|4377.94|4377.34|4377.94|4377.34|4377.81|4377.21|9
1645139560000|2022-02-17 23:12:40|4377.81|4377.21|4378.19|4377.59|4378.19|4377.59|4377.81|4377.21|18
1645139570000|2022-02-17 23:12:50|4377.94|4377.34|4377.56|4376.96|4378.06|4377.46|4377.56|4376.96|44
1645139580000|2022-02-17 23:13:00|4377.69|4377.09|4378.06|4377.46|4378.06|4377.46|4377.69|4377.09|12
1645139590000|2022-02-17 23:13:10|4378.19|4377.59|4377.94|4377.34|4378.19|4377.59|4377.94|4377.34|16
1645139600000|2022-02-17 23:13:20|4378.06|4377.46|4377.44|4376.84|4378.19|4377.59|4377.44|4376.84|58
1645139620000|2022-02-17 23:13:40|||||||||7
1645139630000|2022-02-17 23:13:50|||||||||4
1645139640000|2022-02-17 23:14:00|4377.69|4377.09|4377.69|4377.09|4377.69|4377.09|4377.44|4376.84|36
1645139650000|2022-02-17 23:14:10|4377.56|4376.96|4377.44|4376.84|4377.56|4376.96|4377.44|4376.84|7
1645139660000|2022-02-17 23:14:20|4377.56|4376.96|4377.44|4376.84|4377.69|4377.09|4377.44|4376.84|36
1645139670000|2022-02-17 23:14:30|4377.56|4376.96|4377.69|4377.09|4377.69|4377.09|4377.44|4376.84|25
1645139680000|2022-02-17 23:14:40|4377.56|4376.96|4377.69|4377.09|4377.69|4377.09|4377.44|4376.84|38
1645139690000|2022-02-17 23:14:50|||||||||7
1645139700000|2022-02-17 23:15:00|||||||||71
1645139710000|2022-02-17 23:15:10|||||||||50
1645139720000|2022-02-17 23:15:20|||||||||4
1645139730000|2022-02-17 23:15:30|4377.19|4376.59|4377.19|4376.59|4377.44|4376.84|4377.19|4376.59|73
1645139740000|2022-02-17 23:15:40|4377.06|4376.46|4376.94|4376.34|4377.06|4376.46|4376.94|4376.34|31
1645139750000|2022-02-17 23:15:50|4376.81|4376.21|4376.44|4375.84|4376.94|4376.34|4376.19|4375.59|43
1645139760000|2022-02-17 23:16:00|4376.69|4376.09|4376.69|4376.09|4376.69|4376.09|4376.56|4375.96|28
1645139770000|2022-02-17 23:16:10|4376.44|4375.84|4376.69|4376.09|4376.69|4376.09|4376.44|4375.84|36
1645139780000|2022-02-17 23:16:20|||||||||27
1645139790000|2022-02-17 23:16:30|||||||||24
1645139800000|2022-02-17 23:16:40|4377.69|4377.09|4377.94|4377.34|4377.94|4377.34|4377.69|4377.09|96
1645139810000|2022-02-17 23:16:50|||||||||2
1645139820000|2022-02-17 23:17:00|4377.81|4377.21|4379.44|4378.84|4379.44|4378.84|4377.81|4377.21|205
1645139830000|2022-02-17 23:17:10|||||||||23
1645139840000|2022-02-17 23:17:20|4379.31|4378.71|4379.81|4379.21|4379.94|4379.34|4379.19|4378.59|55
1645139850000|2022-02-17 23:17:30|4379.69|4379.09|4379.44|4378.84|4379.69|4379.09|4379.44|4378.84|25
1645139860000|2022-02-17 23:17:40|4379.56|4378.96|4379.69|4379.09|4379.69|4379.09|4379.44|4378.84|18
1645139870000|2022-02-17 23:17:50|4379.81|4379.21|4379.69|4379.09|4380.19|4379.59|4379.69|4379.09|81
1645139880000|2022-02-17 23:18:00|4379.94|4379.34|4379.19|4378.59|4380.06|4379.46|4379.19|4378.59|42
1645139890000|2022-02-17 23:18:10|4378.94|4378.34|4380.19|4379.59|4380.19|4379.59|4378.94|4378.34|37
1645139900000|2022-02-17 23:18:20|4380.69|4380.09|4380.44|4379.84|4380.94|4380.34|4380.44|4379.84|108
1645139910000|2022-02-17 23:18:30|4380.19|4379.59|4380.44|4379.84|4380.69|4380.09|4380.19|4379.59|32
1645139920000|2022-02-17 23:18:40|4380.56|4379.96|4380.69|4380.09|4380.81|4380.21|4380.44|4379.84|75
1645139930000|2022-02-17 23:18:50|4380.56|4379.96|4380.56|4379.96|4380.56|4379.96|4380.56|4379.96|6
1645139940000|2022-02-17 23:19:00|4380.69|4380.09|4380.94|4380.34|4380.94|4380.34|4380.44|4379.84|14
1645139950000|2022-02-17 23:19:10|4380.81|4380.21|4380.81|4380.21|4380.94|4380.34|4380.69|4380.09|16
1645139960000|2022-02-17 23:19:20|4380.94|4380.34|4380.69|4380.09|4380.94|4380.34|4380.69|4380.09|17
1645139970000|2022-02-17 23:19:30|4380.94|4380.34|4380.94|4380.34|4380.94|4380.34|4380.94|4380.34|7
1645139980000|2022-02-17 23:19:40|4381.31|4380.71|4380.94|4380.34|4381.44|4380.84|4380.94|4380.34|49
1645139990000|2022-02-17 23:19:50|4381.06|4380.46|4381.06|4380.46|4381.19|4380.59|4380.94|4380.34|16
1645140000000|2022-02-17 23:20:00|4381.19|4380.59|4381.69|4381.09|4381.69|4381.09|4380.94|4380.34|114
1645140010000|2022-02-17 23:20:10|4381.44|4380.84|4381.19|4380.59|4381.44|4380.84|4381.19|4380.59|19
1645140020000|2022-02-17 23:20:20|4380.94|4380.34|4380.94|4380.34|4380.94|4380.34|4380.94|4380.34|4
1645140030000|2022-02-17 23:20:30|4381.06|4380.46|4381.19|4380.59|4381.19|4380.59|4381.06|4380.46|8
1645140040000|2022-02-17 23:20:40|4380.94|4380.34|4380.94|4380.34|4381.06|4380.46|4380.94|4380.34|3
1645140050000|2022-02-17 23:20:50|4380.69|4380.09|4380.69|4380.09|4380.81|4380.21|4380.44|4379.84|48
1645140060000|2022-02-17 23:21:00|4380.81|4380.21|4380.94|4380.34|4380.94|4380.34|4380.69|4380.09|20
1645140070000|2022-02-17 23:21:10|4380.81|4380.21|4380.81|4380.21|4380.81|4380.21|4380.81|4380.21|9
1645140080000|2022-02-17 23:21:20|4380.69|4380.09|4381.69|4381.09|4381.69|4381.09|4380.69|4380.09|34
1645140090000|2022-02-17 23:21:30|4381.44|4380.84|4381.44|4380.84|4381.44|4380.84|4381.44|4380.84|16
1645140100000|2022-02-17 23:21:40|4381.31|4380.71|4382.19|4381.59|4382.19|4381.59|4381.31|4380.71|118
1645140110000|2022-02-17 23:21:50|4381.94|4381.34|4381.94|4381.34|4382.19|4381.59|4381.94|4381.34|62
1645140120000|2022-02-17 23:22:00|4382.06|4381.46|4382.44|4381.84|4382.44|4381.84|4382.06|4381.46|81
1645140130000|2022-02-17 23:22:10|4382.56|4381.96|4382.44|4381.84|4382.94|4382.34|4382.44|4381.84|94
1645140140000|2022-02-17 23:22:20|4382.56|4381.96|4382.94|4382.34|4383.06|4382.46|4382.56|4381.96|56
1645140150000|2022-02-17 23:22:30|4382.81|4382.21|4382.94|4382.34|4383.19|4382.59|4382.81|4382.21|34
1645140160000|2022-02-17 23:22:40|4383.06|4382.46|4383.44|4382.84|4383.56|4382.96|4382.94|4382.34|145
1645140170000|2022-02-17 23:22:50|4383.31|4382.71|4383.19|4382.59|4383.31|4382.71|4383.19|4382.59|15
1645140180000|2022-02-17 23:23:00|4382.69|4382.09|4382.69|4382.09|4382.81|4382.21|4382.44|4381.84|46
1645140190000|2022-02-17 23:23:10|4382.44|4381.84|4382.94|4382.34|4382.94|4382.34|4382.44|4381.84|48
1645140200000|2022-02-17 23:23:20|4382.81|4382.21|4382.94|4382.34|4383.19|4382.59|4382.69|4382.09|22
1645140210000|2022-02-17 23:23:30|4383.19|4382.59|4382.94|4382.34|4383.19|4382.59|4382.94|4382.34|16
1645140220000|2022-02-17 23:23:40|4382.69|4382.09|4382.94|4382.34|4382.94|4382.34|4382.69|4382.09|10
1645140230000|2022-02-17 23:23:50|4382.81|4382.21|4382.69|4382.09|4382.94|4382.34|4382.69|4382.09|28
1645140240000|2022-02-17 23:24:00|4383.19|4382.59|4383.19|4382.59|4383.19|4382.59|4383.06|4382.46|82
1645140250000|2022-02-17 23:24:10|4382.94|4382.34|4382.94|4382.34|4383.06|4382.46|4382.94|4382.34|18
1645140260000|2022-02-17 23:24:20|4382.69|4382.09|4382.94|4382.34|4382.94|4382.34|4382.44|4381.84|37
1645140270000|2022-02-17 23:24:30|4382.81|4382.21|4382.44|4381.84|4382.81|4382.21|4382.44|4381.84|46
1645140280000|2022-02-17 23:24:40|4382.94|4382.34|4382.69|4382.09|4382.94|4382.34|4382.56|4381.96|82
1645140290000|2022-02-17 23:24:50|4382.56|4381.96|4382.69|4382.09|4382.69|4382.09|4382.56|4381.96|7
1645140300000|2022-02-17 23:25:00|4382.44|4381.84|4382.44|4381.84|4382.44|4381.84|4382.19|4381.59|13
1645140310000|2022-02-17 23:25:10|4382.31|4381.71|4382.56|4381.96|4382.69|4382.09|4382.31|4381.71|42
1645140320000|2022-02-17 23:25:20|4382.69|4382.09|4382.94|4382.34|4382.94|4382.34|4382.44|4381.84|20
1645140330000|2022-02-17 23:25:30|4382.81|4382.21|4382.94|4382.34|4383.19|4382.59|4382.81|4382.21|54
1645140340000|2022-02-17 23:25:40|4383.19|4382.59|4383.19|4382.59|4383.19|4382.59|4382.94|4382.34|18
1645140350000|2022-02-17 23:25:50|4383.06|4382.46|4383.44|4382.84|4383.44|4382.84|4382.94|4382.34|34
1645140360000|2022-02-17 23:26:00|4383.69|4383.09|4383.44|4382.84|4383.69|4383.09|4383.44|4382.84|34
1645140370000|2022-02-17 23:26:10|4383.69|4383.09|4383.44|4382.84|4383.69|4383.09|4383.44|4382.84|127
1645140380000|2022-02-17 23:26:20|4383.19|4382.59|4382.94|4382.34|4383.19|4382.59|4382.94|4382.34|29
1645140390000|2022-02-17 23:26:30|4382.69|4382.09|4382.44|4381.84|4382.69|4382.09|4382.44|4381.84|14
1645140400000|2022-02-17 23:26:40|4382.69|4382.09|4382.94|4382.34|4382.94|4382.34|4382.69|4382.09|12
1645140410000|2022-02-17 23:26:50|4383.19|4382.59|4383.19|4382.59|4383.19|4382.59|4383.19|4382.59|4
1645140420000|2022-02-17 23:27:00|4382.94|4382.34|4382.94|4382.34|4382.94|4382.34|4382.94|4382.34|8
1645140430000|2022-02-17 23:27:10|||||||||5
1645140440000|2022-02-17 23:27:20|4383.06|4382.46|4382.69|4382.09|4383.06|4382.46|4382.69|4382.09|9
1645140450000|2022-02-17 23:27:30|4382.81|4382.21|4382.81|4382.21|4383.19|4382.59|4382.81|4382.21|18
1645140460000|2022-02-17 23:27:40|4382.69|4382.09|4382.69|4382.09|4382.94|4382.34|4382.56|4381.96|15
1645140470000|2022-02-17 23:27:50|4382.81|4382.21|4382.94|4382.34|4383.06|4382.46|4382.81|4382.21|29
1645140480000|2022-02-17 23:28:00|4382.69|4382.09|4382.69|4382.09|4382.94|4382.34|4382.69|4382.09|16
1645140490000|2022-02-17 23:28:10|||||||||5
1645140500000|2022-02-17 23:28:20|||||||||1
1645140520000|2022-02-17 23:28:40|||||||||12
1645140530000|2022-02-17 23:28:50|4382.56|4381.96|4382.44|4381.84|4382.56|4381.96|4382.44|4381.84|10
1645140540000|2022-02-17 23:29:00|4382.69|4382.09|4382.69|4382.09|4382.69|4382.09|4382.69|4382.09|19
1645140550000|2022-02-17 23:29:10|4382.81|4382.21|4383.69|4383.09|4383.94|4383.34|4382.69|4382.09|74
1645140560000|2022-02-17 23:29:20|4383.56|4382.96|4383.19|4382.59|4383.56|4382.96|4383.19|4382.59|13
1645140570000|2022-02-17 23:29:30|4383.31|4382.71|4382.94|4382.34|4383.44|4382.84|4382.94|4382.34|3
1645140580000|2022-02-17 23:29:40|||||||||3
1645140590000|2022-02-17 23:29:50|4383.06|4382.46|4383.44|4382.84|4383.44|4382.84|4383.06|4382.46|13
1645140600000|2022-02-17 23:30:00|4383.19|4382.59|4383.69|4383.09|4383.69|4383.09|4383.19|4382.59|104
1645140610000|2022-02-17 23:30:10|4383.81|4383.21|4383.94|4383.34|4384.19|4383.59|4383.69|4383.09|24
1645140620000|2022-02-17 23:30:20|4383.69|4383.09|4383.94|4383.34|4383.94|4383.34|4383.69|4383.09|36
1645140630000|2022-02-17 23:30:30|4384.06|4383.46|4384.31|4383.71|4384.44|4383.84|4384.06|4383.46|23
1645140640000|2022-02-17 23:30:40|4384.44|4383.84|4384.44|4383.84|4384.44|4383.84|4384.19|4383.59|15
1645140650000|2022-02-17 23:30:50|4384.69|4384.09|4384.69|4384.09|4384.69|4384.09|4384.69|4384.09|38
1645140660000|2022-02-17 23:31:00|4384.94|4384.34|4384.94|4384.34|4384.94|4384.34|4384.69|4384.09|48
1645140670000|2022-02-17 23:31:10|4385.19|4384.59|4384.81|4384.21|4385.19|4384.59|4384.69|4384.09|53
1645140680000|2022-02-17 23:31:20|4385.19|4384.59|4385.19|4384.59|4385.44|4384.84|4385.19|4384.59|56
1645140690000|2022-02-17 23:31:30|4384.94|4384.34|4384.44|4383.84|4384.94|4384.34|4384.44|4383.84|28
1645140700000|2022-02-17 23:31:40|4384.19|4383.59|4384.44|4383.84|4384.44|4383.84|4384.19|4383.59|22
1645140710000|2022-02-17 23:31:50|4384.69|4384.09|4384.69|4384.09|4384.94|4384.34|4384.69|4384.09|67
1645140720000|2022-02-17 23:32:00|4384.94|4384.34|4385.19|4384.59|4385.19|4384.59|4384.94|4384.34|10
1645140730000|2022-02-17 23:32:10|4385.31|4384.71|4385.44|4384.84|4385.44|4384.84|4385.19|4384.59|38
1645140740000|2022-02-17 23:32:20|4385.69|4385.09|4385.19|4384.59|4385.69|4385.09|4385.19|4384.59|71
1645140750000|2022-02-17 23:32:30|4385.44|4384.84|4385.19|4384.59|4385.44|4384.84|4385.19|4384.59|24
1645140760000|2022-02-17 23:32:40|4384.94|4384.34|4384.94|4384.34|4384.94|4384.34|4384.81|4384.21|35
1645140770000|2022-02-17 23:32:50|4385.19|4384.59|4385.19|4384.59|4385.44|4384.84|4385.19|4384.59|23
1645140780000|2022-02-17 23:33:00|4384.94|4384.34|4385.31|4384.71|4385.44|4384.84|4384.94|4384.34|32
1645140790000|2022-02-17 23:33:10|4385.44|4384.84|4385.19|4384.59|4385.44|4384.84|4384.94|4384.34|36
1645140800000|2022-02-17 23:33:20|||||||||1
1645140810000|2022-02-17 23:33:30|4385.31|4384.71|4384.81|4384.21|4385.31|4384.71|4384.69|4384.09|57
1645140820000|2022-02-17 23:33:40|4384.69|4384.09|4384.81|4384.21|4384.94|4384.34|4384.69|4384.09|19
1645140830000|2022-02-17 23:33:50|4384.94|4384.34|4385.19|4384.59|4385.19|4384.59|4384.94|4384.34|22
1645140840000|2022-02-17 23:34:00|4385.44|4384.84|4385.69|4385.09|4385.69|4385.09|4385.44|4384.84|31
1645140850000|2022-02-17 23:34:10|4385.94|4385.34|4385.94|4385.34|4385.94|4385.34|4385.94|4385.34|18
1645140860000|2022-02-17 23:34:20|4385.69|4385.09|4385.19|4384.59|4385.69|4385.09|4385.19|4384.59|42
1645140870000|2022-02-17 23:34:30|4385.31|4384.71|4385.31|4384.71|4385.31|4384.71|4385.19|4384.59|24
1645140880000|2022-02-17 23:34:40|4385.44|4384.84|4385.69|4385.09|4385.69|4385.09|4385.44|4384.84|27
1645140890000|2022-02-17 23:34:50|4385.81|4385.21|4385.94|4385.34|4385.94|4385.34|4385.69|4385.09|23
1645140900000|2022-02-17 23:35:00|4385.69|4385.09|4385.19|4384.59|4385.69|4385.09|4385.19|4384.59|45
1645140910000|2022-02-17 23:35:10|||||||||6
1645140920000|2022-02-17 23:35:20|4385.44|4384.84|4385.19|4384.59|4385.44|4384.84|4385.19|4384.59|17
1645140930000|2022-02-17 23:35:30|4385.31|4384.71|4385.19|4384.59|4385.44|4384.84|4385.19|4384.59|17
1645140940000|2022-02-17 23:35:40|4384.94|4384.34|4384.94|4384.34|4384.94|4384.34|4384.94|4384.34|10
1645140950000|2022-02-17 23:35:50|4385.19|4384.59|4384.94|4384.34|4385.19|4384.59|4384.94|4384.34|18
1645140960000|2022-02-17 23:36:00|4385.19|4384.59|4385.19|4384.59|4385.19|4384.59|4385.06|4384.46|22
1645140970000|2022-02-17 23:36:10|4385.31|4384.71|4385.19|4384.59|4385.44|4384.84|4385.19|4384.59|25
1645140980000|2022-02-17 23:36:20|4384.94|4384.34|4384.94|4384.34|4384.94|4384.34|4384.94|4384.34|21
1645140990000|2022-02-17 23:36:30|4385.19|4384.59|4385.06|4384.46|4385.19|4384.59|4385.06|4384.46|14
1645141000000|2022-02-17 23:36:40|4384.94|4384.34|4384.69|4384.09|4384.94|4384.34|4384.44|4383.84|24
1645141010000|2022-02-17 23:36:50|4384.56|4383.96|4384.44|4383.84|4384.69|4384.09|4384.44|4383.84|15
1645141020000|2022-02-17 23:37:00|||||||||16
1645141030000|2022-02-17 23:37:10|4384.69|4384.09|4384.94|4384.34|4384.94|4384.34|4384.69|4384.09|17
1645141040000|2022-02-17 23:37:20|||||||||10
1645141050000|2022-02-17 23:37:30|4385.06|4384.46|4384.94|4384.34|4385.06|4384.46|4384.94|4384.34|25
1645141060000|2022-02-17 23:37:40|4385.06|4384.46|4385.19|4384.59|4385.19|4384.59|4384.94|4384.34|14
1645141080000|2022-02-17 23:38:00|4384.94|4384.34|4384.44|4383.84|4384.94|4384.34|4384.44|4383.84|30
1645141090000|2022-02-17 23:38:10|4384.19|4383.59|4384.44|4383.84|4384.44|4383.84|4384.19|4383.59|76
1645141100000|2022-02-17 23:38:20|4384.19|4383.59|4383.94|4383.34|4384.19|4383.59|4383.94|4383.34|34
1645141110000|2022-02-17 23:38:30|4383.81|4383.21|4383.69|4383.09|4383.81|4383.21|4383.69|4383.09|11
1645141120000|2022-02-17 23:38:40|4383.94|4383.34|4384.19|4383.59|4384.19|4383.59|4383.94|4383.34|61
1645141130000|2022-02-17 23:38:50|4384.31|4383.71|4384.19|4383.59|4384.31|4383.71|4384.06|4383.46|8
1645141140000|2022-02-17 23:39:00|4384.31|4383.71|4384.19|4383.59|4384.44|4383.84|4384.19|4383.59|14
1645141160000|2022-02-17 23:39:20|4384.31|4383.71|4384.44|4383.84|4384.44|4383.84|4384.19|4383.59|16
1645141170000|2022-02-17 23:39:30|4384.31|4383.71|4383.69|4383.09|4384.31|4383.71|4383.69|4383.09|13
1645141180000|2022-02-17 23:39:40|4383.94|4383.34|4383.94|4383.34|4383.94|4383.34|4383.94|4383.34|15
1645141190000|2022-02-17 23:39:50|4383.81|4383.21|4383.94|4383.34|4383.94|4383.34|4383.69|4383.09|19
1645141200000|2022-02-17 23:40:00|4383.69|4383.09|4384.19|4383.59|4384.19|4383.59|4383.69|4383.09|16
1645141210000|2022-02-17 23:40:10|||||||||1
1645141220000|2022-02-17 23:40:20|||||||||2
1645141230000|2022-02-17 23:40:30|4384.44|4383.84|4384.44|4383.84|4384.44|4383.84|4384.31|4383.71|11
1645141240000|2022-02-17 23:40:40|||||||||2
1645141250000|2022-02-17 23:40:50|4384.69|4384.09|4384.19|4383.59|4384.69|4384.09|4383.94|4383.34|21
1645141260000|2022-02-17 23:41:00|4384.31|4383.71|4383.94|4383.34|4384.44|4383.84|4383.94|4383.34|108
1645141270000|2022-02-17 23:41:10|4383.69|4383.09|4383.44|4382.84|4383.69|4383.09|4383.44|4382.84|20
1645141280000|2022-02-17 23:41:20|4383.19|4382.59|4383.19|4382.59|4383.19|4382.59|4383.19|4382.59|16
1645141290000|2022-02-17 23:41:30|4382.94|4382.34|4383.19|4382.59|4383.44|4382.84|4382.94|4382.34|28
1645141300000|2022-02-17 23:41:40|4383.31|4382.71|4383.31|4382.71|4383.31|4382.71|4383.19|4382.59|27
1645141310000|2022-02-17 23:41:50|4383.69|4383.09|4383.94|4383.34|4383.94|4383.34|4383.69|4383.09|25
1645141320000|2022-02-17 23:42:00|4384.06|4383.46|4384.19|4383.59|4384.19|4383.59|4383.94|4383.34|25
1645141330000|2022-02-17 23:42:10|4384.31|4383.71|4384.19|4383.59|4384.31|4383.71|4383.94|4383.34|50
1645141340000|2022-02-17 23:42:20|4384.06|4383.46|4384.69|4384.09|4384.69|4384.09|4384.06|4383.46|61
1645141350000|2022-02-17 23:42:30|4384.56|4383.96|4384.56|4383.96|4384.56|4383.96|4384.44|4383.84|86
1645141360000|2022-02-17 23:42:40|4384.69|4384.09|4384.69|4384.09|4384.69|4384.09|4384.69|4384.09|1
1645141370000|2022-02-17 23:42:50|4384.94|4384.34|4384.69|4384.09|4384.94|4384.34|4384.69|4384.09|14
1645141380000|2022-02-17 23:43:00|4384.81|4384.21|4384.94|4384.34|4385.19|4384.59|4384.56|4383.96|37
1645141390000|2022-02-17 23:43:10|4385.06|4384.46|4385.19|4384.59|4385.19|4384.59|4385.06|4384.46|26
1645141400000|2022-02-17 23:43:20|4385.44|4384.84|4385.44|4384.84|4385.44|4384.84|4385.44|4384.84|22
1645141410000|2022-02-17 23:43:30|4385.19|4384.59|4385.19|4384.59|4385.31|4384.71|4385.19|4384.59|46
1645141420000|2022-02-17 23:43:40|4385.31|4384.71|4384.69|4384.09|4385.31|4384.71|4384.69|4384.09|21
1645141430000|2022-02-17 23:43:50|4384.81|4384.21|4385.19|4384.59|4385.44|4384.84|4384.81|4384.21|63
1645141440000|2022-02-17 23:44:00|4384.94|4384.34|4385.31|4384.71|4385.44|4384.84|4384.94|4384.34|20
1645141450000|2022-02-17 23:44:10|4385.19|4384.59|4384.69|4384.09|4385.19|4384.59|4384.69|4384.09|22
1645141460000|2022-02-17 23:44:20|4384.44|4383.84|4384.19|4383.59|4384.56|4383.96|4384.19|4383.59|20
1645141470000|2022-02-17 23:44:30|4383.94|4383.34|4383.94|4383.34|4384.06|4383.46|4383.94|4383.34|30
1645141480000|2022-02-17 23:44:40|4383.81|4383.21|4383.69|4383.09|4383.81|4383.21|4383.69|4383.09|18
1645141490000|2022-02-17 23:44:50|4383.81|4383.21|4384.19|4383.59|4384.19|4383.59|4383.69|4383.09|18
1645141500000|2022-02-17 23:45:00|4384.06|4383.46|4384.94|4384.34|4384.94|4384.34|4383.69|4383.09|50
1645141510000|2022-02-17 23:45:10|4384.69|4384.09|4384.69|4384.09|4384.94|4384.34|4384.69|4384.09|10
1645141520000|2022-02-17 23:45:20|4384.44|4383.84|4384.19|4383.59|4384.44|4383.84|4384.19|4383.59|24
1645141530000|2022-02-17 23:45:30|4384.31|4383.71|4384.06|4383.46|4384.44|4383.84|4383.94|4383.34|18
1645141540000|2022-02-17 23:45:40|4383.94|4383.34|4383.81|4383.21|4383.94|4383.34|4383.69|4383.09|15
1645141550000|2022-02-17 23:45:50|4383.69|4383.09|4384.06|4383.46|4384.31|4383.71|4383.69|4383.09|24
1645141560000|2022-02-17 23:46:00|4384.31|4383.71|4384.19|4383.59|4384.44|4383.84|4384.06|4383.46|37
1645141570000|2022-02-17 23:46:10|4383.94|4383.34|4384.44|4383.84|4384.44|4383.84|4383.69|4383.09|32
1645141580000|2022-02-17 23:46:20|4384.31|4383.71|4384.44|4383.84|4384.44|4383.84|4384.19|4383.59|8
1645141590000|2022-02-17 23:46:30|4384.19|4383.59|4384.44|4383.84|4384.44|4383.84|4384.06|4383.46|19
1645141600000|2022-02-17 23:46:40|4384.19|4383.59|4384.56|4383.96|4384.69|4384.09|4384.19|4383.59|25
1645141610000|2022-02-17 23:46:50|4384.69|4384.09|4384.94|4384.34|4384.94|4384.34|4384.69|4384.09|7
1645141620000|2022-02-17 23:47:00|4384.69|4384.09|4384.69|4384.09|4384.94|4384.34|4384.69|4384.09|20
1645141630000|2022-02-17 23:47:10|4384.81|4384.21|4384.94|4384.34|4384.94|4384.34|4384.81|4384.21|1
1645141640000|2022-02-17 23:47:20|4384.56|4383.96|4384.44|4383.84|4384.81|4384.21|4384.44|4383.84|29
1645141650000|2022-02-17 23:47:30|4384.19|4383.59|4384.44|4383.84|4384.56|4383.96|4384.19|4383.59|7
1645141660000|2022-02-17 23:47:40|4384.19|4383.59|4384.44|4383.84|4384.44|4383.84|4384.19|4383.59|24
1645141670000|2022-02-17 23:47:50|4384.69|4384.09|4384.94|4384.34|4384.94|4384.34|4384.69|4384.09|13
1645141680000|2022-02-17 23:48:00|4384.81|4384.21|4384.94|4384.34|4384.94|4384.34|4384.81|4384.21|1
1645141690000|2022-02-17 23:48:10|4385.31|4384.71|4385.19|4384.59|4385.31|4384.71|4385.19|4384.59|67
1645141700000|2022-02-17 23:48:20|4385.44|4384.84|4385.44|4384.84|4385.44|4384.84|4385.44|4384.84|8
1645141710000|2022-02-17 23:48:30|4385.19|4384.59|4385.44|4384.84|4385.44|4384.84|4385.19|4384.59|25
1645141720000|2022-02-17 23:48:40|4385.69|4385.09|4385.94|4385.34|4385.94|4385.34|4385.69|4385.09|45
1645141730000|2022-02-17 23:48:50|4385.69|4385.09|4385.69|4385.09|4385.94|4385.34|4385.44|4384.84|32
1645141740000|2022-02-17 23:49:00|4385.56|4384.96|4385.56|4384.96|4385.69|4385.09|4385.44|4384.84|11
1645141750000|2022-02-17 23:49:10|4385.69|4385.09|4385.69|4385.09|4385.94|4385.34|4385.69|4385.09|21
1645141760000|2022-02-17 23:49:20|4385.44|4384.84|4385.44|4384.84|4385.56|4384.96|4385.44|4384.84|16
1645141770000|2022-02-17 23:49:30|4385.69|4385.09|4385.69|4385.09|4385.94|4385.34|4385.69|4385.09|20
1645141780000|2022-02-17 23:49:40|||||||||3
1645141790000|2022-02-17 23:49:50|4385.56|4384.96|4385.44|4384.84|4385.56|4384.96|4385.44|4384.84|13
1645141800000|2022-02-17 23:50:00|4385.31|4384.71|4385.44|4384.84|4385.56|4384.96|4385.31|4384.71|19
1645141810000|2022-02-17 23:50:10|4385.56|4384.96|4385.94|4385.34|4385.94|4385.34|4385.56|4384.96|7
1645141820000|2022-02-17 23:50:20|4385.69|4385.09|4385.69|4385.09|4385.69|4385.09|4385.69|4385.09|6
1645141830000|2022-02-17 23:50:30|4385.94|4385.34|4385.94|4385.34|4385.94|4385.34|4385.94|4385.34|15
1645141840000|2022-02-17 23:50:40|4385.81|4385.21|4385.69|4385.09|4385.94|4385.34|4385.69|4385.09|13
1645141850000|2022-02-17 23:50:50|4385.56|4384.96|4385.44|4384.84|4385.56|4384.96|4385.44|4384.84|2
1645141860000|2022-02-17 23:51:00|4385.56|4384.96|4385.69|4385.09|4385.69|4385.09|4385.44|4384.84|5
1645141870000|2022-02-17 23:51:10|4385.81|4385.21|4385.81|4385.21|4385.81|4385.21|4385.81|4385.21|3
1645141880000|2022-02-17 23:51:20|4385.94|4385.34|4385.94|4385.34|4386.06|4385.46|4385.94|4385.34|4
1645141890000|2022-02-17 23:51:30|4385.69|4385.09|4385.31|4384.71|4385.69|4385.09|4385.19|4384.59|35
1645141900000|2022-02-17 23:51:40|4385.44|4384.84|4385.69|4385.09|4385.81|4385.21|4385.44|4384.84|5
1645141910000|2022-02-17 23:51:50|4385.81|4385.21|4385.69|4385.09|4385.94|4385.34|4385.56|4384.96|14
1645141920000|2022-02-17 23:52:00|4385.81|4385.21|4385.81|4385.21|4385.81|4385.21|4385.69|4385.09|11
1645141930000|2022-02-17 23:52:10|4385.94|4385.34|4385.81|4385.21|4385.94|4385.34|4385.69|4385.09|4
1645141940000|2022-02-17 23:52:20|4385.69|4385.09|4385.69|4385.09|4385.69|4385.09|4385.69|4385.09|0
1645141950000|2022-02-17 23:52:30|4385.94|4385.34|4385.94|4385.34|4385.94|4385.34|4385.69|4385.09|7
1645141960000|2022-02-17 23:52:40|4385.81|4385.21|4385.81|4385.21|4385.81|4385.21|4385.81|4385.21|20
1645141970000|2022-02-17 23:52:50|4385.94|4385.34|4385.69|4385.09|4385.94|4385.34|4385.44|4384.84|9
1645141980000|2022-02-17 23:53:00|4385.56|4384.96|4385.44|4384.84|4385.56|4384.96|4385.44|4384.84|13
1645141990000|2022-02-17 23:53:10|4385.56|4384.96|4385.69|4385.09|4385.69|4385.09|4385.56|4384.96|4
1645142010000|2022-02-17 23:53:30|4385.44|4384.84|4385.44|4384.84|4385.44|4384.84|4385.44|4384.84|21
1645142020000|2022-02-17 23:53:40|4385.19|4384.59|4384.81|4384.21|4385.19|4384.59|4384.81|4384.21|14
1645142030000|2022-02-17 23:53:50|4384.69|4384.09|4385.19|4384.59|4385.19|4384.59|4384.69|4384.09|21
1645142040000|2022-02-17 23:54:00|4385.31|4384.71|4384.94|4384.34|4385.31|4384.71|4384.94|4384.34|17
1645142050000|2022-02-17 23:54:10|4384.81|4384.21|4384.69|4384.09|4384.81|4384.21|4384.69|4384.09|3
1645142060000|2022-02-17 23:54:20|4384.56|4383.96|4384.44|4383.84|4384.56|4383.96|4384.19|4383.59|61
1645142070000|2022-02-17 23:54:30|4384.69|4384.09|4384.69|4384.09|4384.69|4384.09|4384.69|4384.09|4
1645142080000|2022-02-17 23:54:40|4384.19|4383.59|4383.94|4383.34|4384.44|4383.84|4383.94|4383.34|56
1645142090000|2022-02-17 23:54:50|4384.06|4383.46|4383.94|4383.34|4384.06|4383.46|4383.94|4383.34|20
1645142100000|2022-02-17 23:55:00|4384.06|4383.46|4384.19|4383.59|4384.44|4383.84|4384.06|4383.46|34
1645142110000|2022-02-17 23:55:10|||||||||7
1645142120000|2022-02-17 23:55:20|4384.06|4383.46|4384.44|4383.84|4384.44|4383.84|4384.06|4383.46|21
1645142130000|2022-02-17 23:55:30|4384.31|4383.71|4384.19|4383.59|4384.31|4383.71|4384.19|4383.59|1
1645142140000|2022-02-17 23:55:40|4383.94|4383.34|4383.94|4383.34|4383.94|4383.34|4383.81|4383.21|44
1645142150000|2022-02-17 23:55:50|4384.06|4383.46|4383.94|4383.34|4384.06|4383.46|4383.94|4383.34|11
1645142160000|2022-02-17 23:56:00|4384.06|4383.46|4384.44|4383.84|4384.44|4383.84|4384.06|4383.46|21
1645142170000|2022-02-17 23:56:10|4384.31|4383.71|4384.44|4383.84|4384.56|4383.96|4384.19|4383.59|30
1645142180000|2022-02-17 23:56:20|4384.56|4383.96|4384.69|4384.09|4384.69|4384.09|4384.44|4383.84|13
1645142190000|2022-02-17 23:56:30|4384.94|4384.34|4384.69|4384.09|4384.94|4384.34|4384.69|4384.09|12
1645142200000|2022-02-17 23:56:40|||||||||4
1645142210000|2022-02-17 23:56:50|4384.44|4383.84|4384.69|4384.09|4384.69|4384.09|4384.44|4383.84|9
1645142220000|2022-02-17 23:57:00|4384.56|4383.96|4384.69|4384.09|4384.69|4384.09|4384.44|4383.84|10
1645142230000|2022-02-17 23:57:10|4384.94|4384.34|4384.94|4384.34|4384.94|4384.34|4384.94|4384.34|7
1645142240000|2022-02-17 23:57:20|4385.44|4384.84|4385.44|4384.84|4385.44|4384.84|4385.19|4384.59|26
1645142260000|2022-02-17 23:57:40|4385.69|4385.09|4385.69|4385.09|4385.69|4385.09|4385.69|4385.09|18
1645142270000|2022-02-17 23:57:50|4385.94|4385.34|4385.94|4385.34|4385.94|4385.34|4385.69|4385.09|59
1645142280000|2022-02-17 23:58:00|4385.81|4385.21|4385.69|4385.09|4385.94|4385.34|4385.69|4385.09|103
1645142290000|2022-02-17 23:58:10|4385.44|4384.84|4384.56|4383.96|4385.44|4384.84|4383.94|4383.34|57
1645142300000|2022-02-17 23:58:20|4384.44|4383.84|4384.69|4384.09|4384.69|4384.09|4384.19|4383.59|61
1645142310000|2022-02-17 23:58:30|4384.81|4384.21|4384.81|4384.21|4384.94|4384.34|4384.81|4384.21|19
1645142320000|2022-02-17 23:58:40|4384.69|4384.09|4384.69|4384.09|4384.69|4384.09|4384.69|4384.09|3
1645142330000|2022-02-17 23:58:50|4384.94|4384.34|4385.19|4384.59|4385.19|4384.59|4384.69|4384.09|31
1645142340000|2022-02-17 23:59:00|4385.44|4384.84|4385.44|4384.84|4385.69|4385.09|4385.44|4384.84|41
1645142350000|2022-02-17 23:59:10|4385.31|4384.71|4385.19|4384.59|4385.31|4384.71|4385.19|4384.59|3
1645142360000|2022-02-17 23:59:20|4384.94|4384.34|4384.69|4384.09|4384.94|4384.34|4384.69|4384.09|25
1645142370000|2022-02-17 23:59:30|4384.81|4384.21|4384.94|4384.34|4385.19|4384.59|4384.69|4384.09|23
1645142380000|2022-02-17 23:59:40|4384.69|4384.09|4384.44|4383.84|4384.69|4384.09|4384.31|4383.71|49
1645142390000|2022-02-17 23:59:50|4384.31|4383.71|4384.19|4383.59|4384.31|4383.71|4384.19|4383.59|8
1645142400000|2022-02-18 00:00:00|4383.94|4383.34|4384.31|4383.71|4384.44|4383.84|4383.94|4383.34|100
1645142410000|2022-02-18 00:00:10|4384.44|4383.84|4384.44|4383.84|4385.06|4384.46|4384.44|4383.84|124
1645142420000|2022-02-18 00:00:20|4384.19|4383.59|4384.19|4383.59|4384.31|4383.71|4383.94|4383.34|38
1645142430000|2022-02-18 00:00:30|4383.94|4383.34|4383.94|4383.34|4383.94|4383.34|4383.69|4383.09|114
1645142440000|2022-02-18 00:00:40|4384.94|4384.34|4384.69|4384.09|4384.94|4384.34|4384.69|4384.09|138
1645142450000|2022-02-18 00:00:50|4384.81|4384.21|4384.81|4384.21|4384.94|4384.34|4384.69|4384.09|33
1645142460000|2022-02-18 00:01:00|4384.69|4384.09|4384.19|4383.59|4384.94|4384.34|4383.94|4383.34|55
1645142470000|2022-02-18 00:01:10|4383.94|4383.34|4384.44|4383.84|4384.44|4383.84|4383.94|4383.34|77
1645142480000|2022-02-18 00:01:20|4384.69|4384.09|4384.69|4384.09|4384.81|4384.21|4384.69|4384.09|11
1645142490000|2022-02-18 00:01:30|4384.81|4384.21|4385.69|4385.09|4385.69|4385.09|4384.69|4384.09|60
1645142500000|2022-02-18 00:01:40|4385.44|4384.84|4385.44|4384.84|4385.69|4385.09|4385.31|4384.71|30
1645142510000|2022-02-18 00:01:50|4385.31|4384.71|4385.44|4384.84|4385.56|4384.96|4385.31|4384.71|23
1645142520000|2022-02-18 00:02:00|4385.31|4384.71|4384.94|4384.34|4385.44|4384.84|4384.94|4384.34|65
1645142530000|2022-02-18 00:02:10|4385.06|4384.46|4386.19|4385.59|4386.19|4385.59|4384.94|4384.34|59
1645142540000|2022-02-18 00:02:20|4386.44|4385.84|4386.94|4386.34|4386.94|4386.34|4386.44|4385.84|92
1645142550000|2022-02-18 00:02:30|4386.81|4386.21|4386.69|4386.09|4386.94|4386.34|4386.69|4386.09|70
1645142560000|2022-02-18 00:02:40|4386.81|4386.21|4386.44|4385.84|4386.94|4386.34|4386.44|4385.84|16
1645142570000|2022-02-18 00:02:50|4386.31|4385.71|4386.19|4385.59|4386.31|4385.71|4385.94|4385.34|22
1645142580000|2022-02-18 00:03:00|4386.31|4385.71|4386.06|4385.46|4386.31|4385.71|4385.94|4385.34|42
1645142590000|2022-02-18 00:03:10|4385.94|4385.34|4386.19|4385.59|4386.69|4386.09|4385.94|4385.34|34
1645142600000|2022-02-18 00:03:20|4386.06|4385.46|4385.69|4385.09|4386.19|4385.59|4385.69|4385.09|21
1645142610000|2022-02-18 00:03:30|4385.81|4385.21|4385.94|4385.34|4386.06|4385.46|4385.69|4385.09|8
1645142620000|2022-02-18 00:03:40|4386.19|4385.59|4386.19|4385.59|4386.44|4385.84|4386.19|4385.59|17
1645142630000|2022-02-18 00:03:50|4386.44|4385.84|4385.81|4385.21|4386.44|4385.84|4385.69|4385.09|26
1645142640000|2022-02-18 00:04:00|4385.94|4385.34|4385.69|4385.09|4386.19|4385.59|4385.69|4385.09|12
1645142650000|2022-02-18 00:04:10|4385.94|4385.34|4386.06|4385.46|4386.06|4385.46|4385.94|4385.34|5
1645142660000|2022-02-18 00:04:20|4386.19|4385.59|4385.69|4385.09|4386.19|4385.59|4385.69|4385.09|30
1645142670000|2022-02-18 00:04:30|4385.81|4385.21|4385.94|4385.34|4385.94|4385.34|4385.69|4385.09|31
1645142680000|2022-02-18 00:04:40|4385.69|4385.09|4386.19|4385.59|4386.19|4385.59|4385.69|4385.09|19
1645142690000|2022-02-18 00:04:50|4386.31|4385.71|4386.19|4385.59|4386.31|4385.71|4386.06|4385.46|4
1645142700000|2022-02-18 00:05:00|4385.69|4385.09|4385.44|4384.84|4385.94|4385.34|4385.19|4384.59|35
1645142710000|2022-02-18 00:05:10|4385.56|4384.96|4385.19|4384.59|4385.56|4384.96|4385.19|4384.59|14
1645142720000|2022-02-18 00:05:20|4385.06|4384.46|4384.69|4384.09|4385.06|4384.46|4384.69|4384.09|63
1645142730000|2022-02-18 00:05:30|4384.44|4383.84|4384.44|4383.84|4384.44|4383.84|4384.44|4383.84|19
1645142740000|2022-02-18 00:05:40|4384.19|4383.59|4384.94|4384.34|4384.94|4384.34|4384.19|4383.59|50
1645142750000|2022-02-18 00:05:50|4385.19|4384.59|4385.19|4384.59|4385.19|4384.59|4385.06|4384.46|9
1645142760000|2022-02-18 00:06:00|4385.06|4384.46|4385.69|4385.09|4385.69|4385.09|4384.94|4384.34|79
1645142770000|2022-02-18 00:06:10|4385.81|4385.21|4384.94|4384.34|4385.81|4385.21|4384.94|4384.34|29
1645142780000|2022-02-18 00:06:20|4385.06|4384.46|4385.19|4384.59|4385.19|4384.59|4384.94|4384.34|59
1645142790000|2022-02-18 00:06:30|4385.31|4384.71|4385.69|4385.09|4385.69|4385.09|4385.31|4384.71|28
1645142800000|2022-02-18 00:06:40|4385.56|4384.96|4385.19|4384.59|4385.56|4384.96|4385.19|4384.59|7
1645142810000|2022-02-18 00:06:50|4385.06|4384.46|4384.94|4384.34|4385.06|4384.46|4384.94|4384.34|14
1645142820000|2022-02-18 00:07:00|4385.06|4384.46|4385.31|4384.71|4385.69|4385.09|4384.94|4384.34|28
1645142830000|2022-02-18 00:07:10|4385.44|4384.84|4385.31|4384.71|4385.44|4384.84|4385.19|4384.59|4
1645142840000|2022-02-18 00:07:20|4385.19|4384.59|4384.94|4384.34|4385.31|4384.71|4384.94|4384.34|15
1645142850000|2022-02-18 00:07:30|4385.19|4384.59|4385.31|4384.71|4385.31|4384.71|4385.19|4384.59|9
1645142860000|2022-02-18 00:07:40|4385.44|4384.84|4385.31|4384.71|4385.69|4385.09|4385.31|4384.71|31
1645142870000|2022-02-18 00:07:50|4385.19|4384.59|4384.81|4384.21|4385.31|4384.71|4384.81|4384.21|18
1645142880000|2022-02-18 00:08:00|4384.94|4384.34|4384.94|4384.34|4385.19|4384.59|4384.94|4384.34|25
1645142890000|2022-02-18 00:08:10|4385.06|4384.46|4386.19|4385.59|4386.19|4385.59|4384.94|4384.34|41
1645142900000|2022-02-18 00:08:20|4386.06|4385.46|4385.69|4385.09|4386.06|4385.46|4385.69|4385.09|23
1645142910000|2022-02-18 00:08:30|4385.94|4385.34|4385.69|4385.09|4385.94|4385.34|4385.69|4385.09|9
1645142920000|2022-02-18 00:08:40|4385.81|4385.21|4385.44|4384.84|4385.81|4385.21|4385.44|4384.84|16
1645142930000|2022-02-18 00:08:50|4385.56|4384.96|4385.44|4384.84|4385.56|4384.96|4385.44|4384.84|11
1645142940000|2022-02-18 00:09:00|4385.19|4384.59|4384.69|4384.09|4385.44|4384.84|4384.69|4384.09|48
1645142950000|2022-02-18 00:09:10|4384.44|4383.84|4384.44|4383.84|4384.44|4383.84|4384.44|4383.84|31
1645142960000|2022-02-18 00:09:20|4384.56|4383.96|4384.56|4383.96|4384.56|4383.96|4384.44|4383.84|21
1645142970000|2022-02-18 00:09:30|4384.69|4384.09|4384.94|4384.34|4385.06|4384.46|4384.69|4384.09|31
1645142980000|2022-02-18 00:09:40|4385.06|4384.46|4385.31|4384.71|4385.31|4384.71|4385.06|4384.46|30
1645142990000|2022-02-18 00:09:50|4385.19|4384.59|4385.19|4384.59|4385.69|4385.09|4385.19|4384.59|38
1645143000000|2022-02-18 00:10:00|4384.94|4384.34|4385.31|4384.71|4385.44|4384.84|4384.94|4384.34|80
1645143010000|2022-02-18 00:10:10|4385.19|4384.59|4385.19|4384.59|4385.31|4384.71|4385.19|4384.59|5
1645143020000|2022-02-18 00:10:20|4385.06|4384.46|4384.94|4384.34|4385.19|4384.59|4384.69|4384.09|92
1645143030000|2022-02-18 00:10:30|4385.19|4384.59|4385.44|4384.84|4385.44|4384.84|4385.19|4384.59|17
1645143040000|2022-02-18 00:10:40|4385.31|4384.71|4385.44|4384.84|4385.44|4384.84|4385.31|4384.71|3
1645143050000|2022-02-18 00:10:50|4385.56|4384.96|4385.94|4385.34|4385.94|4385.34|4385.56|4384.96|34
1645143060000|2022-02-18 00:11:00|4385.81|4385.21|4385.06|4384.46|4385.94|4385.34|4384.94|4384.34|59
1645143070000|2022-02-18 00:11:10|4385.19|4384.59|4385.44|4384.84|4385.44|4384.84|4384.94|4384.34|46
1645143080000|2022-02-18 00:11:20|4385.69|4385.09|4385.44|4384.84|4385.69|4385.09|4385.44|4384.84|10
1645143090000|2022-02-18 00:11:30|4385.19|4384.59|4384.94|4384.34|4385.19|4384.59|4384.69|4384.09|24
1645143100000|2022-02-18 00:11:40|4385.06|4384.46|4385.19|4384.59|4385.19|4384.59|4384.94|4384.34|17
1645143110000|2022-02-18 00:11:50|4385.44|4384.84|4386.31|4385.71|4386.31|4385.71|4385.44|4384.84|63
1645143120000|2022-02-18 00:12:00|4386.44|4385.84|4385.44|4384.84|4386.44|4385.84|4385.19|4384.59|114
1645143130000|2022-02-18 00:12:10|4385.31|4384.71|4385.44|4384.84|4385.69|4385.09|4385.31|4384.71|8
1645143140000|2022-02-18 00:12:20|4385.56|4384.96|4385.56|4384.96|4385.69|4385.09|4385.44|4384.84|18
1645143150000|2022-02-18 00:12:30|4385.44|4384.84|4385.69|4385.09|4385.69|4385.09|4385.44|4384.84|5
1645143160000|2022-02-18 00:12:40|4385.44|4384.84|4385.44|4384.84|4385.44|4384.84|4385.19|4384.59|19
1645143170000|2022-02-18 00:12:50|4385.56|4384.96|4385.69|4385.09|4385.94|4385.34|4385.56|4384.96|31
1645143180000|2022-02-18 00:13:00|4385.81|4385.21|4384.44|4383.84|4385.81|4385.21|4384.44|4383.84|58
1645143190000|2022-02-18 00:13:10|4384.56|4383.96|4384.69|4384.09|4384.94|4384.34|4384.56|4383.96|29
1645143200000|2022-02-18 00:13:20|4384.19|4383.59|4384.19|4383.59|4384.44|4383.84|4384.19|4383.59|56
1645143210000|2022-02-18 00:13:30|4384.06|4383.46|4383.94|4383.34|4384.19|4383.59|4383.94|4383.34|35
1645143220000|2022-02-18 00:13:40|4384.06|4383.46|4383.56|4382.96|4384.06|4383.46|4383.44|4382.84|51
1645143230000|2022-02-18 00:13:50|4383.44|4382.84|4383.69|4383.09|4383.94|4383.34|4383.44|4382.84|54
1645143240000|2022-02-18 00:14:00|4383.44|4382.84|4384.19|4383.59|4384.44|4383.84|4383.44|4382.84|37
1645143250000|2022-02-18 00:14:10|4384.06|4383.46|4384.44|4383.84|4384.44|4383.84|4383.94|4383.34|19
1645143260000|2022-02-18 00:14:20|4384.69|4384.09|4384.56|4383.96|4385.19|4384.59|4384.44|4383.84|52
1645143270000|2022-02-18 00:14:30|4384.81|4384.21|4384.69|4384.09|4384.94|4384.34|4384.69|4384.09|25
1645143280000|2022-02-18 00:14:40|4384.81|4384.21|4384.69|4384.09|4385.19|4384.59|4384.69|4384.09|100
1645143290000|2022-02-18 00:14:50|4384.81|4384.21|4384.69|4384.09|4384.94|4384.34|4384.69|4384.09|14
1645143300000|2022-02-18 00:15:00|4385.19|4384.59|4384.94|4384.34|4385.19|4384.59|4384.94|4384.34|70
1645143310000|2022-02-18 00:15:10|4384.69|4384.09|4384.19|4383.59|4384.94|4384.34|4384.19|4383.59|34
1645143320000|2022-02-18 00:15:20|4384.06|4383.46|4383.81|4383.21|4384.06|4383.46|4383.69|4383.09|60
1645143330000|2022-02-18 00:15:30|4383.69|4383.09|4382.94|4382.34|4383.69|4383.09|4382.69|4382.09|159
1645143340000|2022-02-18 00:15:40|4382.81|4382.21|4382.56|4381.96|4382.94|4382.34|4382.19|4381.59|62
1645143350000|2022-02-18 00:15:50|4382.69|4382.09|4382.69|4382.09|4382.94|4382.34|4382.44|4381.84|35
1645143360000|2022-02-18 00:16:00|4382.56|4381.96|4381.69|4381.09|4382.56|4381.96|4381.69|4381.09|80
1645143370000|2022-02-18 00:16:10|4381.81|4381.21|4381.69|4381.09|4382.19|4381.59|4381.69|4381.09|42
1645143380000|2022-02-18 00:16:20|4381.44|4380.84|4380.44|4379.84|4381.44|4380.84|4380.44|4379.84|107
1645143390000|2022-02-18 00:16:30|4380.69|4380.09|4381.31|4380.71|4381.44|4380.84|4380.44|4379.84|66
1645143400000|2022-02-18 00:16:40|4381.44|4380.84|4381.94|4381.34|4381.94|4381.34|4381.44|4380.84|39
1645143410000|2022-02-18 00:16:50|4381.81|4381.21|4381.56|4380.96|4381.81|4381.21|4381.44|4380.84|17
1645143420000|2022-02-18 00:17:00|4381.69|4381.09|4381.69|4381.09|4381.69|4381.09|4381.19|4380.59|14
1645143430000|2022-02-18 00:17:10|4381.94|4381.34|4381.44|4380.84|4382.19|4381.59|4381.44|4380.84|62
1645143440000|2022-02-18 00:17:20|4381.56|4380.96|4381.69|4381.09|4381.94|4381.34|4381.56|4380.96|5
1645143450000|2022-02-18 00:17:30|4381.44|4380.84|4381.69|4381.09|4381.69|4381.09|4381.44|4380.84|23
1645143460000|2022-02-18 00:17:40|4381.44|4380.84|4380.94|4380.34|4381.69|4381.09|4380.81|4380.21|89
1645143470000|2022-02-18 00:17:50|4381.19|4380.59|4382.19|4381.59|4382.19|4381.59|4381.19|4380.59|69
1645143480000|2022-02-18 00:18:00|4381.94|4381.34|4381.94|4381.34|4382.19|4381.59|4381.69|4381.09|86
1645143490000|2022-02-18 00:18:10|4381.81|4381.21|4382.06|4381.46|4382.19|4381.59|4381.69|4381.09|36
1645143500000|2022-02-18 00:18:20|4381.94|4381.34|4382.44|4381.84|4382.44|4381.84|4381.94|4381.34|12
1645143510000|2022-02-18 00:18:30|4382.56|4381.96|4382.44|4381.84|4382.69|4382.09|4382.44|4381.84|73
1645143520000|2022-02-18 00:18:40|4382.69|4382.09|4382.44|4381.84|4382.69|4382.09|4382.19|4381.59|18
1645143530000|2022-02-18 00:18:50|4382.31|4381.71|4382.69|4382.09|4382.69|4382.09|4382.31|4381.71|14
1645143540000|2022-02-18 00:19:00|4382.94|4382.34|4382.19|4381.59|4382.94|4382.34|4382.19|4381.59|27
1645143550000|2022-02-18 00:19:10|4381.94|4381.34|4382.44|4381.84|4382.44|4381.84|4381.94|4381.34|13
1645143560000|2022-02-18 00:19:20|4382.56|4381.96|4382.81|4382.21|4382.81|4382.21|4382.56|4381.96|6
1645143570000|2022-02-18 00:19:30|4382.69|4382.09|4382.69|4382.09|4382.94|4382.34|4382.69|4382.09|7
1645143580000|2022-02-18 00:19:40|4382.44|4381.84|4382.69|4382.09|4382.81|4382.21|4382.44|4381.84|17
1645143590000|2022-02-18 00:19:50|4382.94|4382.34|4382.94|4382.34|4382.94|4382.34|4382.81|4382.21|27
1645143600000|2022-02-18 00:20:00|4382.69|4382.09|4382.19|4381.59|4382.69|4382.09|4382.06|4381.46|54
1645143610000|2022-02-18 00:20:10|4381.94|4381.34|4381.44|4380.84|4381.94|4381.34|4381.44|4380.84|25
1645143620000|2022-02-18 00:20:20|4381.31|4380.71|4381.19|4380.59|4381.44|4380.84|4381.19|4380.59|17
1645143630000|2022-02-18 00:20:30|4381.06|4380.46|4381.44|4380.84|4381.44|4380.84|4380.69|4380.09|27
1645143640000|2022-02-18 00:20:40|4381.31|4380.71|4381.19|4380.59|4381.44|4380.84|4381.19|4380.59|7
1645143650000|2022-02-18 00:20:50|4380.94|4380.34|4380.69|4380.09|4380.94|4380.34|4380.69|4380.09|21
1645143660000|2022-02-18 00:21:00|4380.44|4379.84|4380.69|4380.09|4380.69|4380.09|4379.94|4379.34|148
1645143670000|2022-02-18 00:21:10|4380.44|4379.84|4380.69|4380.09|4380.94|4380.34|4380.44|4379.84|19
1645143680000|2022-02-18 00:21:20|4380.44|4379.84|4381.69|4381.09|4381.69|4381.09|4380.44|4379.84|28
1645143690000|2022-02-18 00:21:30|4381.44|4380.84|4380.44|4379.84|4381.44|4380.84|4380.44|4379.84|47
1645143700000|2022-02-18 00:21:40|4380.69|4380.09|4380.94|4380.34|4381.19|4380.59|4380.69|4380.09|27
1645143710000|2022-02-18 00:21:50|4381.06|4380.46|4380.69|4380.09|4381.19|4380.59|4380.69|4380.09|9
1645143720000|2022-02-18 00:22:00|4380.44|4379.84|4379.94|4379.34|4380.44|4379.84|4379.94|4379.34|72
1645143730000|2022-02-18 00:22:10|4380.06|4379.46|4380.19|4379.59|4380.19|4379.59|4379.94|4379.34|24
1645143740000|2022-02-18 00:22:20|4380.44|4379.84|4380.19|4379.59|4380.44|4379.84|4380.19|4379.59|40
1645143750000|2022-02-18 00:22:30|4379.94|4379.34|4380.19|4379.59|4380.44|4379.84|4379.69|4379.09|88
1645143760000|2022-02-18 00:22:40|4380.31|4379.71|4380.19|4379.59|4380.44|4379.84|4380.19|4379.59|14
1645143770000|2022-02-18 00:22:50|4380.44|4379.84|4380.19|4379.59|4380.44|4379.84|4380.19|4379.59|14
1645143780000|2022-02-18 00:23:00|4379.94|4379.34|4379.19|4378.59|4380.19|4379.59|4379.19|4378.59|81
1645143790000|2022-02-18 00:23:10|4379.31|4378.71|4379.19|4378.59|4379.31|4378.71|4379.19|4378.59|14
1645143800000|2022-02-18 00:23:20|4378.94|4378.34|4379.94|4379.34|4380.19|4379.59|4378.94|4378.34|54
1645143810000|2022-02-18 00:23:30|4379.69|4379.09|4379.69|4379.09|4379.69|4379.09|4379.44|4378.84|38
1645143820000|2022-02-18 00:23:40|4379.94|4379.34|4379.94|4379.34|4380.19|4379.59|4379.81|4379.21|25
1645143830000|2022-02-18 00:23:50|4380.06|4379.46|4379.94|4379.34|4380.19|4379.59|4379.94|4379.34|23
1645143840000|2022-02-18 00:24:00|4379.56|4378.96|4379.94|4379.34|4380.19|4379.59|4379.56|4378.96|19
1645143850000|2022-02-18 00:24:10|4380.06|4379.46|4379.69|4379.09|4380.06|4379.46|4379.69|4379.09|39
1645143860000|2022-02-18 00:24:20|4380.19|4379.59|4379.94|4379.34|4380.19|4379.59|4379.69|4379.09|74
1645143870000|2022-02-18 00:24:30|4380.06|4379.46|4380.19|4379.59|4380.19|4379.59|4380.06|4379.46|7
1645143880000|2022-02-18 00:24:40|4380.06|4379.46|4379.94|4379.34|4380.19|4379.59|4379.94|4379.34|5
1645143890000|2022-02-18 00:24:50|4380.19|4379.59|4379.94|4379.34|4380.19|4379.59|4379.94|4379.34|15
1645143900000|2022-02-18 00:25:00|4379.44|4378.84|4379.81|4379.21|4379.94|4379.34|4379.44|4378.84|47
1645143910000|2022-02-18 00:25:10|4379.94|4379.34|4379.19|4378.59|4379.94|4379.34|4379.19|4378.59|28
1645143920000|2022-02-18 00:25:20|4379.44|4378.84|4379.31|4378.71|4379.69|4379.09|4379.19|4378.59|105
1645143930000|2022-02-18 00:25:30|4379.19|4378.59|4379.44|4378.84|4379.44|4378.84|4379.19|4378.59|10
1645143940000|2022-02-18 00:25:40|4379.69|4379.09|4379.94|4379.34|4379.94|4379.34|4379.69|4379.09|16
1645143950000|2022-02-18 00:25:50|4380.06|4379.46|4380.31|4379.71|4380.44|4379.84|4379.94|4379.34|27
1645143960000|2022-02-18 00:26:00|4380.44|4379.84|4380.56|4379.96|4380.69|4380.09|4380.44|4379.84|60
1645143970000|2022-02-18 00:26:10|4380.69|4380.09|4381.06|4380.46|4381.06|4380.46|4380.44|4379.84|25
1645143980000|2022-02-18 00:26:20|4381.19|4380.59|4380.56|4379.96|4381.19|4380.59|4380.56|4379.96|25
1645143990000|2022-02-18 00:26:30|4380.69|4380.09|4380.69|4380.09|4380.69|4380.09|4380.44|4379.84|3
1645144000000|2022-02-18 00:26:40|4380.94|4380.34|4380.69|4380.09|4380.94|4380.34|4380.69|4380.09|18
1645144010000|2022-02-18 00:26:50|4380.81|4380.21|4380.69|4380.09|4380.94|4380.34|4380.69|4380.09|8
1645144020000|2022-02-18 00:27:00|4380.81|4380.21|4380.56|4379.96|4380.94|4380.34|4380.56|4379.96|11
1645144030000|2022-02-18 00:27:10|4380.44|4379.84|4380.44|4379.84|4380.44|4379.84|4380.19|4379.59|20
1645144040000|2022-02-18 00:27:20|4380.69|4380.09|4380.69|4380.09|4380.81|4380.21|4380.69|4380.09|6
1645144050000|2022-02-18 00:27:30|4380.56|4379.96|4380.94|4380.34|4380.94|4380.34|4380.56|4379.96|25
1645144060000|2022-02-18 00:27:40|4380.81|4380.21|4380.94|4380.34|4380.94|4380.34|4380.69|4380.09|25
1645144070000|2022-02-18 00:27:50|4380.81|4380.21|4381.19|4380.59|4381.19|4380.59|4380.81|4380.21|8
1645144080000|2022-02-18 00:28:00|4381.31|4380.71|4380.94|4380.34|4381.31|4380.71|4380.94|4380.34|20
1645144090000|2022-02-18 00:28:10|4381.06|4380.46|4380.94|4380.34|4381.06|4380.46|4380.94|4380.34|12
1645144110000|2022-02-18 00:28:30|4381.19|4380.59|4381.19|4380.59|4381.19|4380.59|4381.19|4380.59|20
1645144120000|2022-02-18 00:28:40|4381.31|4380.71|4381.19|4380.59|4381.31|4380.71|4381.19|4380.59|18
1645144130000|2022-02-18 00:28:50|4380.81|4380.21|4381.19|4380.59|4381.19|4380.59|4380.81|4380.21|29
1645144140000|2022-02-18 00:29:00|4381.31|4380.71|4381.19|4380.59|4381.44|4380.84|4381.19|4380.59|7
1645144150000|2022-02-18 00:29:10|4381.31|4380.71|4381.31|4380.71|4381.44|4380.84|4381.19|4380.59|24
1645144160000|2022-02-18 00:29:20|4381.44|4380.84|4381.69|4381.09|4381.94|4381.34|4381.44|4380.84|34
1645144170000|2022-02-18 00:29:30|4381.44|4380.84|4381.44|4380.84|4381.69|4381.09|4381.44|4380.84|30
1645144180000|2022-02-18 00:29:40|4381.69|4381.09|4381.69|4381.09|4381.69|4381.09|4381.69|4381.09|16
1645144190000|2022-02-18 00:29:50|4381.19|4380.59|4381.19|4380.59|4381.19|4380.59|4381.19|4380.59|16
1645144200000|2022-02-18 00:30:00|4381.06|4380.46|4381.44|4380.84|4381.44|4380.84|4380.94|4380.34|80
1645144210000|2022-02-18 00:30:10|4381.31|4380.71|4382.19|4381.59|4382.19|4381.59|4381.31|4380.71|46
1645144220000|2022-02-18 00:30:20|4382.06|4381.46|4382.19|4381.59|4382.19|4381.59|4381.94|4381.34|20
1645144230000|2022-02-18 00:30:30|4381.94|4381.34|4381.81|4381.21|4382.19|4381.59|4381.69|4381.09|15
1645144240000|2022-02-18 00:30:40|4381.94|4381.34|4381.94|4381.34|4381.94|4381.34|4381.94|4381.34|1
1645144250000|2022-02-18 00:30:50|4381.69|4381.09|4381.56|4380.96|4381.69|4381.09|4381.44|4380.84|11
1645144260000|2022-02-18 00:31:00|4381.44|4380.84|4381.69|4381.09|4381.94|4381.34|4381.44|4380.84|24
1645144270000|2022-02-18 00:31:10|4381.56|4380.96|4381.44|4380.84|4381.69|4381.09|4381.44|4380.84|17
1645144280000|2022-02-18 00:31:20|4381.56|4380.96|4381.69|4381.09|4381.69|4381.09|4381.44|4380.84|9
1645144290000|2022-02-18 00:31:30|4381.44|4380.84|4381.19|4380.59|4381.44|4380.84|4381.19|4380.59|21
1645144300000|2022-02-18 00:31:40|4381.31|4380.71|4381.19|4380.59|4381.31|4380.71|4381.19|4380.59|3
1645144310000|2022-02-18 00:31:50|4380.94|4380.34|4380.69|4380.09|4380.94|4380.34|4380.31|4379.71|45
1645144320000|2022-02-18 00:32:00|4380.44|4379.84|4380.06|4379.46|4380.44|4379.84|4379.69|4379.09|46
1645144330000|2022-02-18 00:32:10|4379.94|4379.34|4379.69|4379.09|4379.94|4379.34|4379.44|4378.84|45
1645144340000|2022-02-18 00:32:20|4379.94|4379.34|4380.19|4379.59|4380.31|4379.71|4379.94|4379.34|31
1645144350000|2022-02-18 00:32:30|4380.31|4379.71|4380.31|4379.71|4380.44|4379.84|4380.19|4379.59|8
1645144360000|2022-02-18 00:32:40|4380.44|4379.84|4380.44|4379.84|4380.44|4379.84|4380.19|4379.59|7
1645144370000|2022-02-18 00:32:50|4380.94|4380.34|4381.19|4380.59|4381.31|4380.71|4380.94|4380.34|35
1645144380000|2022-02-18 00:33:00|4381.06|4380.46|4380.94|4380.34|4381.19|4380.59|4380.94|4380.34|7
1645144390000|2022-02-18 00:33:10|4380.69|4380.09|4380.44|4379.84|4380.69|4380.09|4380.44|4379.84|11
1645144400000|2022-02-18 00:33:20|4380.56|4379.96|4380.44|4379.84|4380.56|4379.96|4380.44|4379.84|4
1645144410000|2022-02-18 00:33:30|4380.31|4379.71|4379.44|4378.84|4380.31|4379.71|4379.44|4378.84|41
1645144420000|2022-02-18 00:33:40|4379.56|4378.96|4379.56|4378.96|4379.69|4379.09|4379.44|4378.84|22
1645144430000|2022-02-18 00:33:50|4379.44|4378.84|4379.94|4379.34|4379.94|4379.34|4379.44|4378.84|14
1645144440000|2022-02-18 00:34:00|4379.81|4379.21|4380.19|4379.59|4380.44|4379.84|4379.69|4379.09|83
1645144450000|2022-02-18 00:34:10|4379.94|4379.34|4380.19|4379.59|4380.44|4379.84|4379.94|4379.34|26
1645144460000|2022-02-18 00:34:20|4380.31|4379.71|4380.44|4379.84|4380.44|4379.84|4380.31|4379.71|11
1645144470000|2022-02-18 00:34:30|4380.31|4379.71|4380.94|4380.34|4380.94|4380.34|4380.31|4379.71|12
1645144480000|2022-02-18 00:34:40|4380.81|4380.21|4380.94|4380.34|4380.94|4380.34|4380.44|4379.84|27
1645144490000|2022-02-18 00:34:50|4380.81|4380.21|4380.69|4380.09|4380.81|4380.21|4380.44|4379.84|24
1645144500000|2022-02-18 00:35:00|4380.56|4379.96|4380.31|4379.71|4380.56|4379.96|4380.19|4379.59|46
1645144510000|2022-02-18 00:35:10|4380.44|4379.84|4379.94|4379.34|4380.44|4379.84|4379.94|4379.34|9
1645144520000|2022-02-18 00:35:20|4379.69|4379.09|4379.69|4379.09|4379.69|4379.09|4379.69|4379.09|16
1645144530000|2022-02-18 00:35:30|4379.19|4378.59|4379.19|4378.59|4379.69|4379.09|4379.19|4378.59|52
1645144540000|2022-02-18 00:35:40|4379.44|4378.84|4379.19|4378.59|4379.44|4378.84|4379.19|4378.59|11
1645144550000|2022-02-18 00:35:50|4378.94|4378.34|4378.94|4378.34|4379.19|4378.59|4378.94|4378.34|33
1645144560000|2022-02-18 00:36:00|4378.69|4378.09|4379.19|4378.59|4379.19|4378.59|4378.69|4378.09|79
1645144570000|2022-02-18 00:36:10|4379.06|4378.46|4379.19|4378.59|4379.19|4378.59|4378.94|4378.34|12
1645144580000|2022-02-18 00:36:20|4379.44|4378.84|4379.69|4379.09|4379.94|4379.34|4379.44|4378.84|21
1645144590000|2022-02-18 00:36:30|4379.44|4378.84|4379.56|4378.96|4379.69|4379.09|4379.44|4378.84|18
1645144600000|2022-02-18 00:36:40|4379.44|4378.84|4379.69|4379.09|4379.69|4379.09|4379.44|4378.84|4
1645144610000|2022-02-18 00:36:50|4379.44|4378.84|4379.44|4378.84|4379.44|4378.84|4379.19|4378.59|24
1645144620000|2022-02-18 00:37:00|4379.56|4378.96|4379.56|4378.96|4379.69|4379.09|4379.44|4378.84|33
1645144630000|2022-02-18 00:37:10|4379.44|4378.84|4379.69|4379.09|4379.94|4379.34|4379.44|4378.84|11
1645144640000|2022-02-18 00:37:20|4379.44|4378.84|4379.19|4378.59|4379.44|4378.84|4378.94|4378.34|16
1645144650000|2022-02-18 00:37:30|4379.31|4378.71|4379.19|4378.59|4379.56|4378.96|4379.19|4378.59|13
1645144660000|2022-02-18 00:37:40|4379.06|4378.46|4379.06|4378.46|4379.06|4378.46|4379.06|4378.46|8
1645144670000|2022-02-18 00:37:50|4378.94|4378.34|4378.19|4377.59|4378.94|4378.34|4377.94|4377.34|66
1645144680000|2022-02-18 00:38:00|4378.31|4377.71|4379.19|4378.59|4379.31|4378.71|4378.31|4377.71|29
1645144690000|2022-02-18 00:38:10|4378.94|4378.34|4378.69|4378.09|4378.94|4378.34|4378.69|4378.09|20
1645144700000|2022-02-18 00:38:20|4378.94|4378.34|4379.44|4378.84|4379.56|4378.96|4378.94|4378.34|25
1645144710000|2022-02-18 00:38:30|4379.19|4378.59|4379.19|4378.59|4379.44|4378.84|4379.19|4378.59|25
1645144720000|2022-02-18 00:38:40|4379.31|4378.71|4379.19|4378.59|4379.31|4378.71|4379.19|4378.59|3
1645144730000|2022-02-18 00:38:50|4378.94|4378.34|4379.19|4378.59|4379.19|4378.59|4378.94|4378.34|9
1645144740000|2022-02-18 00:39:00|4379.44|4378.84|4379.81|4379.21|4379.94|4379.34|4379.44|4378.84|40
1645144750000|2022-02-18 00:39:10|4379.94|4379.34|4379.94|4379.34|4380.19|4379.59|4379.94|4379.34|7
1645144760000|2022-02-18 00:39:20|4380.19|4379.59|4380.31|4379.71|4380.44|4379.84|4380.19|4379.59|17
1645144770000|2022-02-18 00:39:30|4380.19|4379.59|4380.44|4379.84|4380.44|4379.84|4380.19|4379.59|8
1645144780000|2022-02-18 00:39:40|4380.69|4380.09|4380.44|4379.84|4380.69|4380.09|4380.44|4379.84|39
1645144790000|2022-02-18 00:39:50|4380.19|4379.59|4380.19|4379.59|4380.19|4379.59|4379.94|4379.34|20
1645144800000|2022-02-18 00:40:00|4380.06|4379.46|4379.81|4379.21|4380.06|4379.46|4379.69|4379.09|31
1645144810000|2022-02-18 00:40:10|4379.94|4379.34|4379.94|4379.34|4379.94|4379.34|4379.94|4379.34|1
1645144820000|2022-02-18 00:40:20|4380.06|4379.46|4379.69|4379.09|4380.44|4379.84|4379.69|4379.09|30
1645144830000|2022-02-18 00:40:30|4379.81|4379.21|4380.19|4379.59|4380.19|4379.59|4379.69|4379.09|26
1645144840000|2022-02-18 00:40:40|4380.06|4379.46|4379.94|4379.34|4380.31|4379.71|4379.94|4379.34|90
1645144850000|2022-02-18 00:40:50|4380.06|4379.46|4380.19|4379.59|4380.19|4379.59|4380.06|4379.46|19
1645144860000|2022-02-18 00:41:00|4379.94|4379.34|4380.19|4379.59|4380.19|4379.59|4379.94|4379.34|13
1645144870000|2022-02-18 00:41:10|4379.44|4378.84|4379.56|4378.96|4379.94|4379.34|4379.44|4378.84|112
1645144880000|2022-02-18 00:41:20|4379.44|4378.84|4379.19|4378.59|4379.44|4378.84|4378.94|4378.34|16
1645144890000|2022-02-18 00:41:30|4379.44|4378.84|4379.44|4378.84|4379.44|4378.84|4379.19|4378.59|36
1645144900000|2022-02-18 00:41:40|4379.31|4378.71|4379.31|4378.71|4379.44|4378.84|4379.19|4378.59|2
1645144910000|2022-02-18 00:41:50|4379.44|4378.84|4379.31|4378.71|4379.44|4378.84|4379.31|4378.71|0
1645144920000|2022-02-18 00:42:00|4379.19|4378.59|4379.19|4378.59|4379.44|4378.84|4379.19|4378.59|12
1645144940000|2022-02-18 00:42:20|4379.31|4378.71|4379.19|4378.59|4379.44|4378.84|4379.19|4378.59|17
1645144950000|2022-02-18 00:42:30|4378.94|4378.34|4378.69|4378.09|4378.94|4378.34|4378.69|4378.09|24
1645144960000|2022-02-18 00:42:40|4378.94|4378.34|4378.94|4378.34|4378.94|4378.34|4378.94|4378.34|8
1645144970000|2022-02-18 00:42:50|4378.81|4378.21|4378.94|4378.34|4379.06|4378.46|4378.69|4378.09|23
1645144980000|2022-02-18 00:43:00|4379.06|4378.46|4379.44|4378.84|4379.69|4379.09|4379.06|4378.46|56
1645144990000|2022-02-18 00:43:10|4379.19|4378.59|4379.19|4378.59|4379.19|4378.59|4379.19|4378.59|6
1645145000000|2022-02-18 00:43:20|4379.44|4378.84|4379.44|4378.84|4379.69|4379.09|4379.19|4378.59|14
1645145010000|2022-02-18 00:43:30|4379.19|4378.59|4379.19|4378.59|4379.19|4378.59|4379.19|4378.59|10
1645145020000|2022-02-18 00:43:40|4378.94|4378.34|4378.94|4378.34|4378.94|4378.34|4378.94|4378.34|3
1645145030000|2022-02-18 00:43:50|4379.19|4378.59|4379.19|4378.59|4379.19|4378.59|4379.19|4378.59|8
1645145040000|2022-02-18 00:44:00|4379.44|4378.84|4379.69|4379.09|4379.69|4379.09|4379.44|4378.84|3
1645145050000|2022-02-18 00:44:10|4379.81|4379.21|4379.81|4379.21|4379.94|4379.34|4379.69|4379.09|30
1645145060000|2022-02-18 00:44:20|4379.94|4379.34|4379.94|4379.34|4380.06|4379.46|4379.94|4379.34|18
1645145070000|2022-02-18 00:44:30|4379.69|4379.09|4379.69|4379.09|4379.69|4379.09|4379.69|4379.09|5
1645145080000|2022-02-18 00:44:40|4379.44|4378.84|4379.44|4378.84|4379.69|4379.09|4379.44|4378.84|41
1645145090000|2022-02-18 00:44:50|4379.19|4378.59|4378.94|4378.34|4379.19|4378.59|4378.94|4378.34|14
1645145100000|2022-02-18 00:45:00|4378.69|4378.09|4378.81|4378.21|4378.94|4378.34|4378.44|4377.84|38
1645145110000|2022-02-18 00:45:10|4378.69|4378.09|4379.19|4378.59|4379.31|4378.71|4378.69|4378.09|16
1645145120000|2022-02-18 00:45:20|4379.44|4378.84|4379.44|4378.84|4379.44|4378.84|4379.19|4378.59|15
1645145130000|2022-02-18 00:45:30|4379.31|4378.71|4379.44|4378.84|4379.44|4378.84|4379.19|4378.59|8
1645145140000|2022-02-18 00:45:40|4379.69|4379.09|4379.69|4379.09|4379.69|4379.09|4379.31|4378.71|54
1645145150000|2022-02-18 00:45:50|4379.56|4378.96|4379.69|4379.09|4379.94|4379.34|4379.44|4378.84|9
1645145160000|2022-02-18 00:46:00|4379.81|4379.21|4379.44|4378.84|4379.81|4379.21|4379.44|4378.84|6
1645145170000|2022-02-18 00:46:10|4379.56|4378.96|4378.94|4378.34|4379.56|4378.96|4378.81|4378.21|10
1645145180000|2022-02-18 00:46:20|4378.81|4378.21|4379.19|4378.59|4379.19|4378.59|4378.81|4378.21|10
1645145190000|2022-02-18 00:46:30|4379.44|4378.84|4379.44|4378.84|4379.44|4378.84|4379.44|4378.84|11
1645145200000|2022-02-18 00:46:40|4379.69|4379.09|4379.44|4378.84|4379.69|4379.09|4379.44|4378.84|9
1645145210000|2022-02-18 00:46:50|4379.19|4378.59|4378.94|4378.34|4379.19|4378.59|4378.94|4378.34|18
1645145220000|2022-02-18 00:47:00|4378.69|4378.09|4378.44|4377.84|4378.69|4378.09|4378.44|4377.84|8
1645145230000|2022-02-18 00:47:10|4378.56|4377.96|4378.94|4378.34|4378.94|4378.34|4378.56|4377.96|18
1645145240000|2022-02-18 00:47:20|4378.81|4378.21|4378.81|4378.21|4378.94|4378.34|4378.81|4378.21|2
1645145250000|2022-02-18 00:47:30|4378.94|4378.34|4378.69|4378.09|4379.19|4378.59|4378.69|4378.09|11
1645145260000|2022-02-18 00:47:40|4378.81|4378.21|4378.94|4378.34|4378.94|4378.34|4378.81|4378.21|0
1645145270000|2022-02-18 00:47:50|||||||||2
1645145280000|2022-02-18 00:48:00|4378.81|4378.21|4377.94|4377.34|4378.94|4378.34|4377.94|4377.34|90
1645145290000|2022-02-18 00:48:10|4378.06|4377.46|4377.44|4376.84|4378.06|4377.46|4377.19|4376.59|120
1645145300000|2022-02-18 00:48:20|4377.31|4376.71|4377.19|4376.59|4377.44|4376.84|4377.19|4376.59|35
1645145310000|2022-02-18 00:48:30|4377.44|4376.84|4377.69|4377.09|4377.69|4377.09|4377.44|4376.84|19
1645145320000|2022-02-18 00:48:40|4377.56|4376.96|4377.69|4377.09|4377.69|4377.09|4377.56|4376.96|33
1645145330000|2022-02-18 00:48:50|4377.44|4376.84|4377.19|4376.59|4377.44|4376.84|4377.19|4376.59|25
1645145340000|2022-02-18 00:49:00|4376.94|4376.34|4376.44|4375.84|4376.94|4376.34|4376.44|4375.84|72
1645145350000|2022-02-18 00:49:10|4376.31|4375.71|4376.19|4375.59|4376.44|4375.84|4376.19|4375.59|52
1645145360000|2022-02-18 00:49:20|4375.94|4375.34|4376.19|4375.59|4376.19|4375.59|4375.94|4375.34|33
1645145370000|2022-02-18 00:49:30|4376.31|4375.71|4376.44|4375.84|4376.69|4376.09|4376.31|4375.71|48
1645145380000|2022-02-18 00:49:40|4376.69|4376.09|4376.69|4376.09|4376.69|4376.09|4376.69|4376.09|16
1645145390000|2022-02-18 00:49:50|4376.94|4376.34|4376.19|4375.59|4376.94|4376.34|4376.19|4375.59|30
1645145400000|2022-02-18 00:50:00|4376.06|4375.46|4375.44|4374.84|4376.19|4375.59|4375.44|4374.84|106
1645145410000|2022-02-18 00:50:10|4374.94|4374.34|4375.31|4374.71|4375.44|4374.84|4374.94|4374.34|86
1645145420000|2022-02-18 00:50:20|4375.19|4374.59|4374.44|4373.84|4375.44|4374.84|4374.19|4373.59|169
1645145430000|2022-02-18 00:50:30|4374.69|4374.09|4374.69|4374.09|4374.94|4374.34|4374.44|4373.84|72
1645145440000|2022-02-18 00:50:40|4374.94|4374.34|4375.06|4374.46|4375.19|4374.59|4374.94|4374.34|42
1645145450000|2022-02-18 00:50:50|4374.94|4374.34|4375.19|4374.59|4375.44|4374.84|4374.94|4374.34|63
1645145460000|2022-02-18 00:51:00|4374.94|4374.34|4374.69|4374.09|4375.06|4374.46|4374.44|4373.84|84
1645145470000|2022-02-18 00:51:10|4374.56|4373.96|4374.69|4374.09|4374.69|4374.09|4374.06|4373.46|105
1645145480000|2022-02-18 00:51:20|4374.44|4373.84|4374.94|4374.34|4374.94|4374.34|4374.19|4373.59|74
1645145490000|2022-02-18 00:51:30|4375.06|4374.46|4375.69|4375.09|4375.69|4375.09|4374.94|4374.34|58
1645145500000|2022-02-18 00:51:40|4375.56|4374.96|4375.94|4375.34|4375.94|4375.34|4375.31|4374.71|37
1645145510000|2022-02-18 00:51:50|4375.69|4375.09|4376.69|4376.09|4377.31|4376.71|4375.69|4375.09|284
1645145520000|2022-02-18 00:52:00|4376.81|4376.21|4377.19|4376.59|4377.19|4376.59|4376.69|4376.09|67
1645145530000|2022-02-18 00:52:10|4376.94|4376.34|4377.19|4376.59|4377.19|4376.59|4376.94|4376.34|38
1645145540000|2022-02-18 00:52:20|4377.06|4376.46|4376.94|4376.34|4377.19|4376.59|4376.94|4376.34|16
1645145550000|2022-02-18 00:52:30|4377.06|4376.46|4377.06|4376.46|4377.06|4376.46|4376.94|4376.34|30
1645145560000|2022-02-18 00:52:40|4376.94|4376.34|4376.94|4376.34|4376.94|4376.34|4376.94|4376.34|9
1645145570000|2022-02-18 00:52:50|4377.19|4376.59|4377.44|4376.84|4377.44|4376.84|4376.94|4376.34|43
1645145580000|2022-02-18 00:53:00|4377.94|4377.34|4377.94|4377.34|4378.06|4377.46|4377.69|4377.09|111
1645145590000|2022-02-18 00:53:10|4377.81|4377.21|4377.94|4377.34|4377.94|4377.34|4377.69|4377.09|26
1645145600000|2022-02-18 00:53:20|4378.19|4377.59|4379.19|4378.59|4379.19|4378.59|4378.19|4377.59|268
1645145610000|2022-02-18 00:53:30|4379.44|4378.84|4379.19|4378.59|4379.44|4378.84|4379.06|4378.46|66
1645145620000|2022-02-18 00:53:40|4379.44|4378.84|4379.44|4378.84|4379.44|4378.84|4379.19|4378.59|35
1645145630000|2022-02-18 00:53:50|4379.69|4379.09|4379.94|4379.34|4379.94|4379.34|4379.69|4379.09|86
1645145640000|2022-02-18 00:54:00|4379.81|4379.21|4379.69|4379.09|4379.81|4379.21|4379.69|4379.09|21
1645145650000|2022-02-18 00:54:10|4379.56|4378.96|4379.19|4378.59|4379.56|4378.96|4379.19|4378.59|28
1645145660000|2022-02-18 00:54:20|4379.44|4378.84|4379.44|4378.84|4379.69|4379.09|4379.44|4378.84|18
1645145670000|2022-02-18 00:54:30|4379.31|4378.71|4379.19|4378.59|4379.44|4378.84|4379.19|4378.59|48
1645145680000|2022-02-18 00:54:40|4379.44|4378.84|4379.69|4379.09|4379.69|4379.09|4379.44|4378.84|28
1645145690000|2022-02-18 00:54:50|4379.81|4379.21|4380.19|4379.59|4380.19|4379.59|4379.69|4379.09|43
1645145700000|2022-02-18 00:55:00|4379.69|4379.09|4379.94|4379.34|4379.94|4379.34|4379.69|4379.09|51
1645145710000|2022-02-18 00:55:10|||||||||1
1645145720000|2022-02-18 00:55:20|4380.06|4379.46|4380.19|4379.59|4380.19|4379.59|4379.94|4379.34|22
1645145730000|2022-02-18 00:55:30|||||||||1
1645145740000|2022-02-18 00:55:40|4380.31|4379.71|4380.44|4379.84|4380.44|4379.84|4380.31|4379.71|30
1645145750000|2022-02-18 00:55:50|4380.31|4379.71|4380.19|4379.59|4380.31|4379.71|4380.19|4379.59|19
1645145760000|2022-02-18 00:56:00|4380.44|4379.84|4380.44|4379.84|4380.44|4379.84|4380.44|4379.84|10
1645145770000|2022-02-18 00:56:10|4380.56|4379.96|4380.44|4379.84|4380.94|4380.34|4380.44|4379.84|142
1645145780000|2022-02-18 00:56:20|4380.69|4380.09|4380.44|4379.84|4380.69|4380.09|4380.44|4379.84|26
1645145790000|2022-02-18 00:56:30|4380.69|4380.09|4380.44|4379.84|4380.69|4380.09|4380.44|4379.84|9
1645145800000|2022-02-18 00:56:40|4380.69|4380.09|4380.69|4380.09|4380.69|4380.09|4380.44|4379.84|17
1645145810000|2022-02-18 00:56:50|4380.94|4380.34|4380.94|4380.34|4381.19|4380.59|4380.69|4380.09|118
1645145820000|2022-02-18 00:57:00|4380.69|4380.09|4380.94|4380.34|4380.94|4380.34|4380.69|4380.09|39
1645145830000|2022-02-18 00:57:10|4380.81|4380.21|4381.19|4380.59|4381.19|4380.59|4380.69|4380.09|20
1645145840000|2022-02-18 00:57:20|4381.06|4380.46|4381.69|4381.09|4381.94|4381.34|4381.06|4380.46|137
1645145850000|2022-02-18 00:57:30|4381.44|4380.84|4381.44|4380.84|4381.69|4381.09|4381.44|4380.84|47
1645145860000|2022-02-18 00:57:40|4381.56|4380.96|4381.94|4381.34|4381.94|4381.34|4381.56|4380.96|17
1645145870000|2022-02-18 00:57:50|4382.19|4381.59|4381.81|4381.21|4382.19|4381.59|4381.69|4381.09|22
1645145880000|2022-02-18 00:58:00|4381.94|4381.34|4381.69|4381.09|4381.94|4381.34|4381.69|4381.09|43
1645145890000|2022-02-18 00:58:10|4381.56|4380.96|4381.94|4381.34|4382.19|4381.59|4381.44|4380.84|33
1645145900000|2022-02-18 00:58:20|4381.69|4381.09|4381.69|4381.09|4381.69|4381.09|4381.69|4381.09|5
1645145910000|2022-02-18 00:58:30|4381.94|4381.34|4381.69|4381.09|4381.94|4381.34|4381.69|4381.09|17
1645145920000|2022-02-18 00:58:40|4381.44|4380.84|4381.06|4380.46|4381.44|4380.84|4380.94|4380.34|47
1645145930000|2022-02-18 00:58:50|4380.94|4380.34|4380.94|4380.34|4381.19|4380.59|4380.94|4380.34|10
1645145940000|2022-02-18 00:59:00|4381.06|4380.46|4381.06|4380.46|4381.06|4380.46|4380.94|4380.34|10
1645145950000|2022-02-18 00:59:10|4380.94|4380.34|4380.94|4380.34|4380.94|4380.34|4380.69|4380.09|21
1645145960000|2022-02-18 00:59:20|4381.06|4380.46|4381.19|4380.59|4381.19|4380.59|4380.94|4380.34|8
1645145970000|2022-02-18 00:59:30|||||||||11
1645145980000|2022-02-18 00:59:40|4381.44|4380.84|4381.44|4380.84|4381.56|4380.96|4381.19|4380.59|30
1645145990000|2022-02-18 00:59:50|4381.31|4380.71|4381.44|4380.84|4381.44|4380.84|4381.31|4380.71|50
1645146000000|2022-02-18 01:00:00|4381.94|4381.34|4381.69|4381.09|4382.06|4381.46|4381.44|4380.84|58
1645146010000|2022-02-18 01:00:10|4381.81|4381.21|4381.94|4381.34|4381.94|4381.34|4381.69|4381.09|17
1645146020000|2022-02-18 01:00:20|4381.81|4381.21|4381.69|4381.09|4381.81|4381.21|4381.69|4381.09|11
1645146030000|2022-02-18 01:00:30|4381.56|4380.96|4381.56|4380.96|4381.69|4381.09|4381.44|4380.84|19
1645146040000|2022-02-18 01:00:40|4381.69|4381.09|4381.56|4380.96|4381.81|4381.21|4381.44|4380.84|22
1645146050000|2022-02-18 01:00:50|4381.69|4381.09|4381.69|4381.09|4381.94|4381.34|4381.69|4381.09|6
1645146060000|2022-02-18 01:01:00|4381.44|4380.84|4382.44|4381.84|4382.44|4381.84|4381.44|4380.84|76
1645146070000|2022-02-18 01:01:10|4382.69|4382.09|4383.19|4382.59|4383.19|4382.59|4382.69|4382.09|50
1645146080000|2022-02-18 01:01:20|4383.44|4382.84|4383.31|4382.71|4384.19|4383.59|4383.31|4382.71|196
1645146090000|2022-02-18 01:01:30|4383.19|4382.59|4383.44|4382.84|4383.44|4382.84|4383.19|4382.59|31
1645146100000|2022-02-18 01:01:40|4383.31|4382.71|4383.94|4383.34|4383.94|4383.34|4383.19|4382.59|31
1645146110000|2022-02-18 01:01:50|4383.81|4383.21|4383.44|4382.84|4383.94|4383.34|4383.44|4382.84|34
1645146120000|2022-02-18 01:02:00|4383.69|4383.09|4383.69|4383.09|4383.94|4383.34|4383.69|4383.09|22
1645146130000|2022-02-18 01:02:10|4383.44|4382.84|4383.44|4382.84|4383.44|4382.84|4383.31|4382.71|16
1645146150000|2022-02-18 01:02:30|4383.19|4382.59|4383.44|4382.84|4383.44|4382.84|4383.19|4382.59|13
1645146160000|2022-02-18 01:02:40|4383.19|4382.59|4383.31|4382.71|4383.44|4382.84|4383.19|4382.59|12
1645146170000|2022-02-18 01:02:50|4383.44|4382.84|4383.31|4382.71|4383.44|4382.84|4383.19|4382.59|23
1645146180000|2022-02-18 01:03:00|4383.19|4382.59|4382.94|4382.34|4383.44|4382.84|4382.94|4382.34|39
1645146190000|2022-02-18 01:03:10|4382.81|4382.21|4383.19|4382.59|4383.19|4382.59|4382.69|4382.09|20
1645146200000|2022-02-18 01:03:20|4383.06|4382.46|4382.94|4382.34|4383.19|4382.59|4382.94|4382.34|16
1645146210000|2022-02-18 01:03:30|4382.81|4382.21|4382.69|4382.09|4382.81|4382.21|4382.44|4381.84|33
1645146220000|2022-02-18 01:03:40|4382.56|4381.96|4382.44|4381.84|4382.56|4381.96|4382.44|4381.84|9
1645146230000|2022-02-18 01:03:50|4382.69|4382.09|4382.56|4381.96|4382.69|4382.09|4382.44|4381.84|25
1645146240000|2022-02-18 01:04:00|4382.44|4381.84|4382.44|4381.84|4382.44|4381.84|4382.44|4381.84|0
1645146250000|2022-02-18 01:04:10|4382.19|4381.59|4382.06|4381.46|4382.44|4381.84|4382.06|4381.46|25
1645146260000|2022-02-18 01:04:20|4381.94|4381.34|4382.19|4381.59|4382.19|4381.59|4381.94|4381.34|26
1645146270000|2022-02-18 01:04:30|||||||||5
1645146280000|2022-02-18 01:04:40|4382.44|4381.84|4383.31|4382.71|4383.44|4382.84|4382.44|4381.84|61
1645146290000|2022-02-18 01:04:50|4383.19|4382.59|4383.69|4383.09|4383.69|4383.09|4383.19|4382.59|19
1645146300000|2022-02-18 01:05:00|4383.56|4382.96|4382.94|4382.34|4383.69|4383.09|4382.94|4382.34|46
1645146310000|2022-02-18 01:05:10|4382.69|4382.09|4382.44|4381.84|4382.94|4382.34|4382.44|4381.84|31
1645146320000|2022-02-18 01:05:20|4382.31|4381.71|4382.31|4381.71|4382.31|4381.71|4382.19|4381.59|14
1645146330000|2022-02-18 01:05:30|4382.19|4381.59|4382.44|4381.84|4382.44|4381.84|4382.19|4381.59|20
1645146340000|2022-02-18 01:05:40|4382.69|4382.09|4382.94|4382.34|4382.94|4382.34|4382.69|4382.09|31
1645146350000|2022-02-18 01:05:50|4382.81|4382.21|4382.69|4382.09|4382.81|4382.21|4382.69|4382.09|11
1645146360000|2022-02-18 01:06:00|4382.81|4382.21|4382.94|4382.34|4383.19|4382.59|4382.69|4382.09|39
1645146370000|2022-02-18 01:06:10|4383.06|4382.46|4382.94|4382.34|4383.06|4382.46|4382.94|4382.34|11
1645146380000|2022-02-18 01:06:20|4382.81|4382.21|4382.69|4382.09|4382.81|4382.21|4382.69|4382.09|17
1645146390000|2022-02-18 01:06:30|4382.81|4382.21|4383.19|4382.59|4383.19|4382.59|4382.69|4382.09|13
1645146400000|2022-02-18 01:06:40|4382.94|4382.34|4383.44|4382.84|4383.44|4382.84|4382.94|4382.34|14
1645146410000|2022-02-18 01:06:50|4383.69|4383.09|4383.19|4382.59|4383.69|4383.09|4383.19|4382.59|61
1645146420000|2022-02-18 01:07:00|4383.31|4382.71|4383.69|4383.09|4383.94|4383.34|4383.31|4382.71|15
1645146430000|2022-02-18 01:07:10|4383.81|4383.21|4383.69|4383.09|4383.94|4383.34|4383.69|4383.09|18
1645146440000|2022-02-18 01:07:20|4383.94|4383.34|4383.69|4383.09|4383.94|4383.34|4383.69|4383.09|13
1645146450000|2022-02-18 01:07:30|4383.44|4382.84|4383.44|4382.84|4383.44|4382.84|4383.44|4382.84|11
1645146460000|2022-02-18 01:07:40|4383.31|4382.71|4383.19|4382.59|4383.31|4382.71|4383.06|4382.46|8
1645146470000|2022-02-18 01:07:50|4383.06|4382.46|4383.19|4382.59|4383.19|4382.59|4382.94|4382.34|1
1645146480000|2022-02-18 01:08:00|4383.44|4382.84|4382.94|4382.34|4383.44|4382.84|4382.94|4382.34|16
1645146490000|2022-02-18 01:08:10|4383.19|4382.59|4382.44|4381.84|4383.19|4382.59|4382.44|4381.84|26
1645146500000|2022-02-18 01:08:20|4382.31|4381.71|4382.31|4381.71|4382.31|4381.71|4382.19|4381.59|41
1645146510000|2022-02-18 01:08:30|4382.19|4381.59|4382.44|4381.84|4382.44|4381.84|4382.19|4381.59|14
1645146520000|2022-02-18 01:08:40|4382.56|4381.96|4382.44|4381.84|4382.81|4382.21|4382.44|4381.84|12
1645146530000|2022-02-18 01:08:50|4382.19|4381.59|4382.94|4382.34|4382.94|4382.34|4382.19|4381.59|17
1645146540000|2022-02-18 01:09:00|4383.19|4382.59|4383.06|4382.46|4383.44|4382.84|4382.94|4382.34|33
1645146550000|2022-02-18 01:09:10|4382.94|4382.34|4382.94|4382.34|4383.06|4382.46|4382.69|4382.09|12
1645146560000|2022-02-18 01:09:20|4382.69|4382.09|4382.94|4382.34|4382.94|4382.34|4382.69|4382.09|9
1645146570000|2022-02-18 01:09:30|4382.69|4382.09|4382.81|4382.21|4382.94|4382.34|4382.44|4381.84|28
1645146580000|2022-02-18 01:09:40|4382.94|4382.34|4382.19|4381.59|4382.94|4382.34|4382.19|4381.59|18
1645146590000|2022-02-18 01:09:50|4381.94|4381.34|4381.69|4381.09|4381.94|4381.34|4381.69|4381.09|17
1645146600000|2022-02-18 01:10:00|4381.81|4381.21|4381.69|4381.09|4381.94|4381.34|4381.69|4381.09|32
1645146610000|2022-02-18 01:10:10|4381.31|4380.71|4381.19|4380.59|4381.31|4380.71|4381.19|4380.59|37
1645146620000|2022-02-18 01:10:20|4381.06|4380.46|4380.94|4380.34|4381.06|4380.46|4380.94|4380.34|40
1645146630000|2022-02-18 01:10:30|4380.69|4380.09|4380.69|4380.09|4380.69|4380.09|4380.44|4379.84|78
1645146640000|2022-02-18 01:10:40|4380.94|4380.34|4380.94|4380.34|4380.94|4380.34|4380.94|4380.34|10
1645146650000|2022-02-18 01:10:50|4381.19|4380.59|4381.19|4380.59|4381.19|4380.59|4381.06|4380.46|11
1645146660000|2022-02-18 01:11:00|4380.94|4380.34|4380.19|4379.59|4380.94|4380.34|4380.19|4379.59|17
1645146670000|2022-02-18 01:11:10|4380.44|4379.84|4380.44|4379.84|4380.44|4379.84|4380.19|4379.59|19
1645146680000|2022-02-18 01:11:20|4380.19|4379.59|4380.69|4380.09|4380.69|4380.09|4380.19|4379.59|26
1645146690000|2022-02-18 01:11:30|4380.56|4379.96|4380.69|4380.09|4380.69|4380.09|4380.44|4379.84|23
1645146700000|2022-02-18 01:11:40|4380.56|4379.96|4379.94|4379.34|4380.56|4379.96|4379.94|4379.34|37
1645146710000|2022-02-18 01:11:50|4380.06|4379.46|4380.44|4379.84|4380.44|4379.84|4380.06|4379.46|21
1645146720000|2022-02-18 01:12:00|4380.31|4379.71|4380.19|4379.59|4380.44|4379.84|4380.19|4379.59|16
1645146730000|2022-02-18 01:12:10|4380.31|4379.71|4380.44|4379.84|4380.44|4379.84|4380.19|4379.59|16
1645146740000|2022-02-18 01:12:20|4380.19|4379.59|4380.44|4379.84|4380.44|4379.84|4380.19|4379.59|5
1645146750000|2022-02-18 01:12:30|4380.56|4379.96|4380.69|4380.09|4380.69|4380.09|4380.44|4379.84|61
1645146760000|2022-02-18 01:12:40|4380.56|4379.96|4380.44|4379.84|4380.69|4380.09|4380.44|4379.84|7
1645146770000|2022-02-18 01:12:50|4380.56|4379.96|4380.69|4380.09|4380.69|4380.09|4380.56|4379.96|4
1645146780000|2022-02-18 01:13:00|4380.81|4380.21|4381.19|4380.59|4381.44|4380.84|4380.81|4380.21|32
1645146790000|2022-02-18 01:13:10|4381.31|4380.71|4381.19|4380.59|4381.31|4380.71|4381.19|4380.59|17
1645146810000|2022-02-18 01:13:30|4381.31|4380.71|4380.19|4379.59|4381.44|4380.84|4379.94|4379.34|95
1645146820000|2022-02-18 01:13:40|4379.94|4379.34|4379.81|4379.21|4379.94|4379.34|4379.81|4379.21|11
1645146830000|2022-02-18 01:13:50|4379.69|4379.09|4379.69|4379.09|4379.69|4379.09|4379.69|4379.09|8
1645146840000|2022-02-18 01:14:00|4379.81|4379.21|4380.19|4379.59|4380.19|4379.59|4379.69|4379.09|26
1645146850000|2022-02-18 01:14:10|4380.06|4379.46|4380.31|4379.71|4380.56|4379.96|4380.06|4379.46|30
1645146860000|2022-02-18 01:14:20|4380.19|4379.59|4380.44|4379.84|4380.44|4379.84|4380.19|4379.59|2
1645146870000|2022-02-18 01:14:30|4380.56|4379.96|4380.69|4380.09|4380.69|4380.09|4380.56|4379.96|10
1645146880000|2022-02-18 01:14:40|4380.81|4380.21|4380.69|4380.09|4380.81|4380.21|4379.94|4379.34|105
1645146890000|2022-02-18 01:14:50|4380.44|4379.84|4380.94|4380.34|4380.94|4380.34|4380.44|4379.84|15
1645146900000|2022-02-18 01:15:00|4380.69|4380.09|4380.94|4380.34|4380.94|4380.34|4380.69|4380.09|12
1645146910000|2022-02-18 01:15:10|4380.81|4380.21|4381.19|4380.59|4381.19|4380.59|4380.69|4380.09|30
1645146920000|2022-02-18 01:15:20|4381.06|4380.46|4380.94|4380.34|4381.19|4380.59|4380.94|4380.34|7
1645146930000|2022-02-18 01:15:30|4381.19|4380.59|4381.44|4380.84|4381.69|4381.09|4381.19|4380.59|46
1645146940000|2022-02-18 01:15:40|4381.19|4380.59|4381.56|4380.96|4381.56|4380.96|4381.19|4380.59|9
1645146950000|2022-02-18 01:15:50|4381.69|4381.09|4381.94|4381.34|4381.94|4381.34|4381.44|4380.84|27
1645146960000|2022-02-18 01:16:00|4382.06|4381.46|4381.94|4381.34|4382.19|4381.59|4381.94|4381.34|14
1645146970000|2022-02-18 01:16:10|4382.06|4381.46|4382.06|4381.46|4382.19|4381.59|4381.94|4381.34|22
1645146980000|2022-02-18 01:16:20|4382.19|4381.59|4382.06|4381.46|4382.19|4381.59|4381.94|4381.34|9
1645146990000|2022-02-18 01:16:30|4381.94|4381.34|4382.19|4381.59|4382.19|4381.59|4381.94|4381.34|3
1645147000000|2022-02-18 01:16:40|4382.06|4381.46|4382.06|4381.46|4382.19|4381.59|4381.94|4381.34|15
1645147010000|2022-02-18 01:16:50|4382.19|4381.59|4381.81|4381.21|4382.19|4381.59|4381.69|4381.09|27
1645147020000|2022-02-18 01:17:00|4381.94|4381.34|4381.44|4380.84|4381.94|4381.34|4381.19|4380.59|27
1645147030000|2022-02-18 01:17:10|4381.31|4380.71|4381.31|4380.71|4381.44|4380.84|4381.19|4380.59|17
1645147040000|2022-02-18 01:17:20|4381.19|4380.59|4381.44|4380.84|4381.44|4380.84|4381.19|4380.59|14
1645147050000|2022-02-18 01:17:30|4381.56|4380.96|4381.69|4381.09|4381.69|4381.09|4381.56|4380.96|15
1645147060000|2022-02-18 01:17:40|4381.56|4380.96|4381.06|4380.46|4381.56|4380.96|4381.06|4380.46|10
1645147070000|2022-02-18 01:17:50|4381.19|4380.59|4380.69|4380.09|4381.19|4380.59|4380.69|4380.09|18
1645147080000|2022-02-18 01:18:00|4380.56|4379.96|4380.44|4379.84|4380.69|4380.09|4380.44|4379.84|31
1645147090000|2022-02-18 01:18:10|4380.69|4380.09|4380.31|4379.71|4380.69|4380.09|4380.19|4379.59|25
1645147100000|2022-02-18 01:18:20|4380.44|4379.84|4381.31|4380.71|4381.31|4380.71|4380.31|4379.71|25
1645147110000|2022-02-18 01:18:30|4381.44|4380.84|4381.06|4380.46|4381.56|4380.96|4380.94|4380.34|15
1645147120000|2022-02-18 01:18:40|4380.94|4380.34|4381.06|4380.46|4381.19|4380.59|4380.94|4380.34|9
1645147130000|2022-02-18 01:18:50|4380.94|4380.34|4380.94|4380.34|4380.94|4380.34|4380.69|4380.09|88
1645147140000|2022-02-18 01:19:00|4380.81|4380.21|4379.69|4379.09|4380.94|4380.34|4379.69|4379.09|44
1645147150000|2022-02-18 01:19:10|4380.19|4379.59|4380.69|4380.09|4380.81|4380.21|4380.19|4379.59|81
1645147160000|2022-02-18 01:19:20|4380.81|4380.21|4380.81|4380.21|4381.06|4380.46|4380.81|4380.21|23
1645147170000|2022-02-18 01:19:30|4380.94|4380.34|4380.94|4380.34|4381.06|4380.46|4380.94|4380.34|11
1645147180000|2022-02-18 01:19:40|||||||||6
1645147190000|2022-02-18 01:19:50|4380.69|4380.09|4380.69|4380.09|4380.69|4380.09|4380.69|4380.09|18
1645147200000|2022-02-18 01:20:00|4380.56|4379.96|4380.56|4379.96|4380.69|4380.09|4380.44|4379.84|8
1645147210000|2022-02-18 01:20:10|4380.69|4380.09|4380.56|4379.96|4380.69|4380.09|4380.44|4379.84|4
1645147220000|2022-02-18 01:20:20|4380.69|4380.09|4381.19|4380.59|4381.44|4380.84|4380.69|4380.09|27
1645147230000|2022-02-18 01:20:30|4380.94|4380.34|4380.94|4380.34|4381.19|4380.59|4380.94|4380.34|32
1645147240000|2022-02-18 01:20:40|4381.06|4380.46|4381.19|4380.59|4381.31|4380.71|4381.06|4380.46|38
1645147250000|2022-02-18 01:20:50|4381.44|4380.84|4381.19|4380.59|4381.44|4380.84|4381.19|4380.59|8
1645147260000|2022-02-18 01:21:00|4381.06|4380.46|4380.94|4380.34|4381.19|4380.59|4380.94|4380.34|12
1645147270000|2022-02-18 01:21:10|4381.19|4380.59|4380.69|4380.09|4381.19|4380.59|4380.56|4379.96|6
1645147280000|2022-02-18 01:21:20|4380.81|4380.21|4381.06|4380.46|4381.19|4380.59|4380.69|4380.09|52
1645147290000|2022-02-18 01:21:30|4381.19|4380.59|4380.81|4380.21|4381.19|4380.59|4380.69|4380.09|15
1645147300000|2022-02-18 01:21:40|4380.69|4380.09|4380.81|4380.21|4380.94|4380.34|4380.69|4380.09|5
1645147310000|2022-02-18 01:21:50|4380.94|4380.34|4381.19|4380.59|4381.19|4380.59|4380.81|4380.21|3
1645147320000|2022-02-18 01:22:00|4381.06|4380.46|4380.94|4380.34|4381.06|4380.46|4380.81|4380.21|16
1645147330000|2022-02-18 01:22:10|4381.06|4380.46|4380.94|4380.34|4381.19|4380.59|4380.81|4380.21|9
1645147340000|2022-02-18 01:22:20|4380.69|4380.09|4380.69|4380.09|4380.69|4380.09|4380.69|4380.09|6
1645147350000|2022-02-18 01:22:30|4380.44|4379.84|4380.44|4379.84|4380.44|4379.84|4380.44|4379.84|13
1645147360000|2022-02-18 01:22:40|4380.56|4379.96|4380.69|4380.09|4380.69|4380.09|4380.56|4379.96|16
1645147370000|2022-02-18 01:22:50|4380.19|4379.59|4380.19|4379.59|4380.19|4379.59|4379.94|4379.34|108
1645147380000|2022-02-18 01:23:00|4380.31|4379.71|4380.44|4379.84|4380.56|4379.96|4380.19|4379.59|15
1645147390000|2022-02-18 01:23:10|4380.56|4379.96|4380.94|4380.34|4381.19|4380.59|4380.44|4379.84|24
1645147400000|2022-02-18 01:23:20|4381.06|4380.46|4381.31|4380.71|4381.44|4380.84|4381.06|4380.46|12
1645147410000|2022-02-18 01:23:30|4381.19|4380.59|4381.06|4380.46|4381.19|4380.59|4381.06|4380.46|22
1645147420000|2022-02-18 01:23:40|4380.94|4380.34|4381.19|4380.59|4381.19|4380.59|4380.94|4380.34|2
1645147430000|2022-02-18 01:23:50|4381.06|4380.46|4381.19|4380.59|4381.19|4380.59|4381.06|4380.46|2
1645147440000|2022-02-18 01:24:00|4380.94|4380.34|4381.19|4380.59|4381.19|4380.59|4380.94|4380.34|21
1645147450000|2022-02-18 01:24:10|4381.31|4380.71|4381.06|4380.46|4381.44|4380.84|4380.94|4380.34|11
1645147460000|2022-02-18 01:24:20|4380.94|4380.34|4380.94|4380.34|4380.94|4380.34|4380.94|4380.34|0
1645147470000|2022-02-18 01:24:30|4381.06|4380.46|4381.06|4380.46|4381.19|4380.59|4381.06|4380.46|7
1645147480000|2022-02-18 01:24:40|4380.94|4380.34|4381.19|4380.59|4381.19|4380.59|4380.94|4380.34|4
1645147490000|2022-02-18 01:24:50|4381.31|4380.71|4381.19|4380.59|4381.31|4380.71|4381.19|4380.59|2
1645147500000|2022-02-18 01:25:00|4381.31|4380.71|4381.19|4380.59|4381.31|4380.71|4381.19|4380.59|2
1645147510000|2022-02-18 01:25:10|4381.44|4380.84|4381.44|4380.84|4381.44|4380.84|4381.44|4380.84|4
1645147520000|2022-02-18 01:25:20|4381.69|4381.09|4381.69|4381.09|4381.94|4381.34|4381.69|4381.09|25
1645147530000|2022-02-18 01:25:30|4381.81|4381.21|4381.69|4381.09|4381.94|4381.34|4381.69|4381.09|7
1645147540000|2022-02-18 01:25:40|||||||||19
1645147550000|2022-02-18 01:25:50|4381.56|4380.96|4381.69|4381.09|4381.69|4381.09|4381.56|4380.96|12
1645147560000|2022-02-18 01:26:00|||||||||6
1645147570000|2022-02-18 01:26:10|4381.44|4380.84|4381.44|4380.84|4381.44|4380.84|4381.44|4380.84|4
1645147580000|2022-02-18 01:26:20|4381.69|4381.09|4381.69|4381.09|4381.69|4381.09|4381.44|4380.84|10
1645147590000|2022-02-18 01:26:30|4381.44|4380.84|4380.94|4380.34|4381.44|4380.84|4380.94|4380.34|13
1645147600000|2022-02-18 01:26:40|4381.19|4380.59|4381.06|4380.46|4381.19|4380.59|4380.94|4380.34|6
1645147610000|2022-02-18 01:26:50|4380.94|4380.34|4380.94|4380.34|4381.19|4380.59|4380.94|4380.34|5
1645147620000|2022-02-18 01:27:00|4381.06|4380.46|4381.19|4380.59|4381.19|4380.59|4381.06|4380.46|5
1645147630000|2022-02-18 01:27:10|4381.31|4380.71|4380.69|4380.09|4381.44|4380.84|4380.69|4380.09|39
1645147650000|2022-02-18 01:27:30|4380.94|4380.34|4380.94|4380.34|4380.94|4380.34|4380.94|4380.34|3
1645147660000|2022-02-18 01:27:40|4380.69|4380.09|4380.44|4379.84|4380.69|4380.09|4380.19|4379.59|29
1645147670000|2022-02-18 01:27:50|4380.31|4379.71|4380.19|4379.59|4380.44|4379.84|4380.19|4379.59|16
1645147680000|2022-02-18 01:28:00|4379.94|4379.34|4379.19|4378.59|4379.94|4379.34|4379.19|4378.59|89
1645147690000|2022-02-18 01:28:10|4378.94|4378.34|4379.44|4378.84|4379.44|4378.84|4378.94|4378.34|85
1645147700000|2022-02-18 01:28:20|4379.31|4378.71|4379.19|4378.59|4379.44|4378.84|4379.19|4378.59|13
1645147710000|2022-02-18 01:28:30|4379.31|4378.71|4379.19|4378.59|4379.44|4378.84|4379.19|4378.59|5
1645147720000|2022-02-18 01:28:40|4378.94|4378.34|4378.19|4377.59|4378.94|4378.34|4377.94|4377.34|139
1645147730000|2022-02-18 01:28:50|4378.06|4377.46|4377.94|4377.34|4378.19|4377.59|4377.69|4377.09|34
1645147740000|2022-02-18 01:29:00|4378.19|4377.59|4380.19|4379.59|4380.19|4379.59|4377.94|4377.34|214
1645147750000|2022-02-18 01:29:10|4379.94|4379.34|4380.31|4379.71|4380.44|4379.84|4379.19|4378.59|331
1645147760000|2022-02-18 01:29:20|4380.19|4379.59|4379.69|4379.09|4380.44|4379.84|4379.69|4379.09|42
1645147770000|2022-02-18 01:29:30|4379.19|4378.59|4379.69|4379.09|4379.69|4379.09|4378.69|4378.09|110
1645147780000|2022-02-18 01:29:40|4379.44|4378.84|4379.31|4378.71|4379.69|4379.09|4379.19|4378.59|122
1645147790000|2022-02-18 01:29:50|4379.44|4378.84|4379.44|4378.84|4379.44|4378.84|4379.31|4378.71|21
1645147800000|2022-02-18 01:30:00|4379.19|4378.59|4378.69|4378.09|4379.19|4378.59|4378.69|4378.09|31
1645147810000|2022-02-18 01:30:10|4378.81|4378.21|4378.69|4378.09|4378.94|4378.34|4378.19|4377.59|292
1645147820000|2022-02-18 01:30:20|4378.56|4377.96|4377.94|4377.34|4378.69|4378.09|4377.94|4377.34|34
1645147830000|2022-02-18 01:30:30|4378.06|4377.46|4377.94|4377.34|4378.19|4377.59|4377.94|4377.34|11
1645147840000|2022-02-18 01:30:40|4378.19|4377.59|4377.69|4377.09|4378.19|4377.59|4377.69|4377.09|49
1645147850000|2022-02-18 01:30:50|||||||||5
1645147860000|2022-02-18 01:31:00|4377.44|4376.84|4377.69|4377.09|4377.94|4377.34|4377.06|4376.46|79
1645147870000|2022-02-18 01:31:10|4377.94|4377.34|4377.56|4376.96|4377.94|4377.34|4377.19|4376.59|36
1645147880000|2022-02-18 01:31:20|4377.69|4377.09|4377.69|4377.09|4377.81|4377.21|4377.06|4376.46|78
1645147890000|2022-02-18 01:31:30|4377.81|4377.21|4378.44|4377.84|4379.44|4378.84|4377.69|4377.09|242
1645147900000|2022-02-18 01:31:40|4378.19|4377.59|4378.94|4378.34|4378.94|4378.34|4377.94|4377.34|218
1645147910000|2022-02-18 01:31:50|4379.06|4378.46|4379.94|4379.34|4379.94|4379.34|4379.06|4378.46|123
1645147920000|2022-02-18 01:32:00|4379.69|4379.09|4380.69|4380.09|4380.69|4380.09|4379.69|4379.09|106
1645147930000|2022-02-18 01:32:10|4380.44|4379.84|4382.81|4382.21|4383.69|4383.09|4380.44|4379.84|263
1645147940000|2022-02-18 01:32:20|4382.69|4382.09|4384.19|4383.59|4384.44|4383.84|4382.56|4381.96|233
1645147950000|2022-02-18 01:32:30|4384.44|4383.84|4386.44|4385.84|4386.44|4385.84|4384.44|4383.84|432
1645147960000|2022-02-18 01:32:40|4386.69|4386.09|4388.44|4387.84|4388.94|4388.34|4386.44|4385.84|709
1645147970000|2022-02-18 01:32:50|4388.19|4387.59|4390.56|4389.96|4391.69|4391.09|4388.19|4387.59|594
1645147980000|2022-02-18 01:33:00|4390.44|4389.84|4392.19|4391.59|4392.44|4391.84|4390.44|4389.84|451
1645147990000|2022-02-18 01:33:10|4392.44|4391.84|4391.44|4390.84|4393.94|4393.34|4391.44|4390.84|570
1645148000000|2022-02-18 01:33:20|4391.19|4390.59|4393.94|4393.34|4394.44|4393.84|4391.19|4390.59|613
1645148010000|2022-02-18 01:33:30|4393.56|4392.96|4397.69|4397.09|4397.81|4397.21|4393.44|4392.84|902
1645148020000|2022-02-18 01:33:40|4397.94|4397.34|4397.69|4397.09|4399.44|4398.84|4397.19|4396.59|572
1645148030000|2022-02-18 01:33:50|4397.94|4397.34|4397.19|4396.59|4398.69|4398.09|4396.19|4395.59|367
1645148040000|2022-02-18 01:34:00|4396.94|4396.34|4397.44|4396.84|4397.44|4396.84|4396.19|4395.59|193
1645148050000|2022-02-18 01:34:10|4397.31|4396.71|4395.69|4395.09|4397.56|4396.96|4395.19|4394.59|285
1645148060000|2022-02-18 01:34:20|4395.44|4394.84|4395.44|4394.84|4396.44|4395.84|4394.06|4393.46|495
1645148070000|2022-02-18 01:34:30|4395.19|4394.59|4395.56|4394.96|4396.44|4395.84|4395.19|4394.59|118
1645148080000|2022-02-18 01:34:40|4395.69|4395.09|4397.94|4397.34|4398.19|4397.59|4395.44|4394.84|260
1645148090000|2022-02-18 01:34:50|4397.44|4396.84|4396.69|4396.09|4397.69|4397.09|4396.44|4395.84|270
1645148100000|2022-02-18 01:35:00|4396.94|4396.34|4397.69|4397.09|4397.94|4397.34|4396.94|4396.34|463
1645148110000|2022-02-18 01:35:10|4397.94|4397.34|4397.44|4396.84|4398.19|4397.59|4397.44|4396.84|176
1645148120000|2022-02-18 01:35:20|4397.56|4396.96|4398.56|4397.96|4398.69|4398.09|4397.44|4396.84|142
1645148130000|2022-02-18 01:35:30|4398.44|4397.84|4398.94|4398.34|4398.94|4398.34|4397.81|4397.21|332
1645148140000|2022-02-18 01:35:40|4399.19|4398.59|4399.06|4398.46|4399.19|4398.59|4398.44|4397.84|253
1645148150000|2022-02-18 01:35:50|4399.19|4398.59|4398.44|4397.84|4400.19|4399.59|4398.19|4397.59|734
1645148160000|2022-02-18 01:36:00|4398.69|4398.09|4398.69|4398.09|4399.44|4398.84|4398.56|4397.96|158
1645148170000|2022-02-18 01:36:10|4398.56|4397.96|4398.94|4398.34|4399.19|4398.59|4398.44|4397.84|108
1645148180000|2022-02-18 01:36:20|4398.69|4398.09|4398.44|4397.84|4398.94|4398.34|4398.31|4397.71|134
1645148190000|2022-02-18 01:36:30|4398.19|4397.59|4397.94|4397.34|4398.44|4397.84|4397.69|4397.09|154
1645148200000|2022-02-18 01:36:40|4398.94|4398.34|4397.94|4397.34|4398.94|4398.34|4397.94|4397.34|248
1645148210000|2022-02-18 01:36:50|4397.69|4397.09|4398.31|4397.71|4398.69|4398.09|4396.94|4396.34|145
1645148220000|2022-02-18 01:37:00|4398.19|4397.59|4396.94|4396.34|4398.19|4397.59|4396.94|4396.34|144
1645148230000|2022-02-18 01:37:10|4396.81|4396.21|4396.44|4395.84|4396.94|4396.34|4396.31|4395.71|92
1645148240000|2022-02-18 01:37:20|4396.94|4396.34|4396.19|4395.59|4396.94|4396.34|4395.69|4395.09|97
1645148250000|2022-02-18 01:37:30|4395.69|4395.09|4396.19|4395.59|4396.44|4395.84|4395.69|4395.09|174
1645148260000|2022-02-18 01:37:40|4396.06|4395.46|4396.56|4395.96|4396.56|4395.96|4395.94|4395.34|107
1645148270000|2022-02-18 01:37:50|4396.69|4396.09|4396.69|4396.09|4396.94|4396.34|4396.44|4395.84|60
1645148280000|2022-02-18 01:38:00|4396.56|4395.96|4396.44|4395.84|4396.56|4395.96|4395.69|4395.09|141
1645148290000|2022-02-18 01:38:10|4396.69|4396.09|4395.94|4395.34|4396.69|4396.09|4395.69|4395.09|63
1645148300000|2022-02-18 01:38:20|4395.69|4395.09|4396.69|4396.09|4396.69|4396.09|4395.69|4395.09|122
1645148310000|2022-02-18 01:38:30|4396.56|4395.96|4396.69|4396.09|4396.94|4396.34|4396.06|4395.46|123
1645148320000|2022-02-18 01:38:40|4397.06|4396.46|4396.94|4396.34|4397.19|4396.59|4396.44|4395.84|37
1645148330000|2022-02-18 01:38:50|4397.44|4396.84|4397.94|4397.34|4397.94|4397.34|4396.94|4396.34|185
1645148340000|2022-02-18 01:39:00|4397.56|4396.96|4398.44|4397.84|4398.44|4397.84|4397.56|4396.96|135
1645148350000|2022-02-18 01:39:10|4398.19|4397.59|4398.19|4397.59|4398.19|4397.59|4398.19|4397.59|57
1645148360000|2022-02-18 01:39:20|4398.06|4397.46|4398.69|4398.09|4398.94|4398.34|4398.06|4397.46|144
1645148370000|2022-02-18 01:39:30|4398.81|4398.21|4398.69|4398.09|4399.19|4398.59|4398.69|4398.09|43
1645148380000|2022-02-18 01:39:40|4398.44|4397.84|4398.94|4398.34|4398.94|4398.34|4398.44|4397.84|88
1645148390000|2022-02-18 01:39:50|4398.81|4398.21|4400.94|4400.34|4401.69|4401.09|4398.69|4398.09|855
1645148400000|2022-02-18 01:40:00|4400.69|4400.09|4400.81|4400.21|4401.44|4400.84|4400.69|4400.09|140
1645148410000|2022-02-18 01:40:10|4400.69|4400.09|4402.44|4401.84|4402.44|4401.84|4400.69|4400.09|139
1645148420000|2022-02-18 01:40:20|4401.94|4401.34|4402.69|4402.09|4402.69|4402.09|4401.94|4401.34|294
1645148430000|2022-02-18 01:40:30|4402.44|4401.84|4402.94|4402.34|4402.94|4402.34|4402.19|4401.59|225
1645148440000|2022-02-18 01:40:40|4402.69|4402.09|4402.19|4401.59|4402.94|4402.34|4402.19|4401.59|299
1645148450000|2022-02-18 01:40:50|4402.06|4401.46|4402.56|4401.96|4402.69|4402.09|4401.94|4401.34|156
1645148460000|2022-02-18 01:41:00|4402.69|4402.09|4402.69|4402.09|4402.94|4402.34|4402.69|4402.09|425
1645148470000|2022-02-18 01:41:10|4402.94|4402.34|4402.44|4401.84|4402.94|4402.34|4401.94|4401.34|268
1645148480000|2022-02-18 01:41:20|4402.69|4402.09|4402.69|4402.09|4402.94|4402.34|4402.44|4401.84|237
1645148490000|2022-02-18 01:41:30|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|228
1645148500000|2022-02-18 01:41:40|4402.69|4402.09|4402.69|4402.09|4402.94|4402.34|4402.44|4401.84|130
1645148510000|2022-02-18 01:41:50|4402.44|4401.84|4402.19|4401.59|4402.44|4401.84|4401.94|4401.34|130
1645148520000|2022-02-18 01:42:00|4401.94|4401.34|4401.94|4401.34|4402.19|4401.59|4401.94|4401.34|50
1645148530000|2022-02-18 01:42:10|4401.69|4401.09|4401.44|4400.84|4401.69|4401.09|4401.06|4400.46|165
1645148540000|2022-02-18 01:42:20|4401.69|4401.09|4401.69|4401.09|4402.31|4401.71|4401.69|4401.09|157
1645148550000|2022-02-18 01:42:30|4401.94|4401.34|4401.94|4401.34|4402.19|4401.59|4401.81|4401.21|74
1645148560000|2022-02-18 01:42:40|4401.69|4401.09|4401.81|4401.21|4402.19|4401.59|4401.44|4400.84|63
1645148570000|2022-02-18 01:42:50|4401.69|4401.09|4401.31|4400.71|4401.81|4401.21|4401.19|4400.59|51
1645148580000|2022-02-18 01:43:00|4401.44|4400.84|4401.69|4401.09|4402.19|4401.59|4401.19|4400.59|43
1645148590000|2022-02-18 01:43:10|4401.81|4401.21|4401.94|4401.34|4401.94|4401.34|4401.69|4401.09|25
1645148600000|2022-02-18 01:43:20|4401.81|4401.21|4402.44|4401.84|4402.69|4402.09|4401.69|4401.09|155
1645148610000|2022-02-18 01:43:30|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.44|4401.84|202
1645148620000|2022-02-18 01:43:40|4402.56|4401.96|4402.69|4402.09|4402.81|4402.21|4402.56|4401.96|51
1645148630000|2022-02-18 01:43:50|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|391
1645148640000|2022-02-18 01:44:00|4402.69|4402.09|4402.44|4401.84|4402.69|4402.09|4401.94|4401.34|205
1645148650000|2022-02-18 01:44:10|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.44|4401.84|41
1645148660000|2022-02-18 01:44:20|4402.44|4401.84|4401.94|4401.34|4402.44|4401.84|4401.69|4401.09|75
1645148670000|2022-02-18 01:44:30|4401.69|4401.09|4401.94|4401.34|4401.94|4401.34|4401.69|4401.09|31
1645148680000|2022-02-18 01:44:40|4402.06|4401.46|4402.44|4401.84|4402.44|4401.84|4401.94|4401.34|36
1645148690000|2022-02-18 01:44:50|4402.31|4401.71|4401.94|4401.34|4402.44|4401.84|4401.69|4401.09|102
1645148700000|2022-02-18 01:45:00|4402.06|4401.46|4400.94|4400.34|4402.19|4401.59|4400.94|4400.34|115
1645148710000|2022-02-18 01:45:10|4400.81|4400.21|4400.69|4400.09|4400.94|4400.34|4400.69|4400.09|75
1645148720000|2022-02-18 01:45:20|4400.44|4399.84|4399.94|4399.34|4400.69|4400.09|4399.69|4399.09|237
1645148730000|2022-02-18 01:45:30|4399.69|4399.09|4399.31|4398.71|4399.69|4399.09|4399.19|4398.59|187
1645148740000|2022-02-18 01:45:40|4399.44|4398.84|4398.31|4397.71|4399.44|4398.84|4398.31|4397.71|138
1645148750000|2022-02-18 01:45:50|4398.44|4397.84|4398.94|4398.34|4399.06|4398.46|4398.44|4397.84|104
1645148760000|2022-02-18 01:46:00|4399.19|4398.59|4399.19|4398.59|4399.69|4399.09|4398.94|4398.34|141
1645148770000|2022-02-18 01:46:10|4399.06|4398.46|4399.19|4398.59|4399.19|4398.59|4398.94|4398.34|14
1645148780000|2022-02-18 01:46:20|4399.31|4398.71|4399.19|4398.59|4399.44|4398.84|4399.19|4398.59|106
1645148790000|2022-02-18 01:46:30|4398.94|4398.34|4398.19|4397.59|4398.94|4398.34|4398.19|4397.59|57
1645148800000|2022-02-18 01:46:40|4398.44|4397.84|4398.44|4397.84|4398.69|4398.09|4398.31|4397.71|54
1645148810000|2022-02-18 01:46:50|4398.31|4397.71|4398.69|4398.09|4398.69|4398.09|4398.19|4397.59|42
1645148820000|2022-02-18 01:47:00|4398.44|4397.84|4398.94|4398.34|4398.94|4398.34|4398.44|4397.84|60
1645148830000|2022-02-18 01:47:10|4399.06|4398.46|4400.19|4399.59|4400.19|4399.59|4398.94|4398.34|236
1645148840000|2022-02-18 01:47:20|4399.94|4399.34|4399.44|4398.84|4400.06|4399.46|4399.44|4398.84|30
1645148850000|2022-02-18 01:47:30|4399.31|4398.71|4399.56|4398.96|4399.94|4399.34|4398.94|4398.34|152
1645148860000|2022-02-18 01:47:40|4399.44|4398.84|4399.19|4398.59|4399.69|4399.09|4399.19|4398.59|37
1645148870000|2022-02-18 01:47:50|4399.44|4398.84|4399.94|4399.34|4399.94|4399.34|4399.44|4398.84|52
1645148880000|2022-02-18 01:48:00|4399.69|4399.09|4399.44|4398.84|4400.44|4399.84|4399.19|4398.59|205
1645148890000|2022-02-18 01:48:10|4399.31|4398.71|4399.06|4398.46|4399.31|4398.71|4398.94|4398.34|43
1645148900000|2022-02-18 01:48:20|4399.19|4398.59|4398.44|4397.84|4399.19|4398.59|4398.44|4397.84|38
1645148910000|2022-02-18 01:48:30|4398.19|4397.59|4398.44|4397.84|4398.44|4397.84|4397.69|4397.09|118
1645148920000|2022-02-18 01:48:40|4398.31|4397.71|4398.44|4397.84|4398.44|4397.84|4398.19|4397.59|16
1645148930000|2022-02-18 01:48:50|4398.56|4397.96|4398.44|4397.84|4398.69|4398.09|4398.44|4397.84|21
1645148940000|2022-02-18 01:49:00|4398.31|4397.71|4397.94|4397.34|4398.31|4397.71|4397.94|4397.34|42
1645148950000|2022-02-18 01:49:10|4398.19|4397.59|4398.44|4397.84|4398.44|4397.84|4397.94|4397.34|62
1645148960000|2022-02-18 01:49:20|4398.69|4398.09|4399.94|4399.34|4399.94|4399.34|4398.44|4397.84|283
1645148970000|2022-02-18 01:49:30|4400.06|4399.46|4399.94|4399.34|4400.19|4399.59|4399.69|4399.09|112
1645148980000|2022-02-18 01:49:40|4400.19|4399.59|4402.44|4401.84|4402.44|4401.84|4400.19|4399.59|423
1645148990000|2022-02-18 01:49:50|4402.69|4402.09|4401.94|4401.34|4402.69|4402.09|4401.81|4401.21|105
1645149000000|2022-02-18 01:50:00|4401.69|4401.09|4403.94|4403.34|4403.94|4403.34|4401.69|4401.09|532
1645149010000|2022-02-18 01:50:10|4404.06|4403.46|4402.94|4402.34|4404.06|4403.46|4402.69|4402.09|172
1645149020000|2022-02-18 01:50:20|4402.81|4402.21|4402.94|4402.34|4402.94|4402.34|4402.44|4401.84|56
1645149030000|2022-02-18 01:50:30|4403.06|4402.46|4401.94|4401.34|4403.19|4402.59|4401.94|4401.34|105
1645149040000|2022-02-18 01:50:40|4401.69|4401.09|4402.19|4401.59|4402.31|4401.71|4401.69|4401.09|81
1645149050000|2022-02-18 01:50:50|4402.69|4402.09|4401.69|4401.09|4402.69|4402.09|4401.44|4400.84|178
1645149060000|2022-02-18 01:51:00|4401.44|4400.84|4401.44|4400.84|4401.81|4401.21|4400.94|4400.34|120
1645149070000|2022-02-18 01:51:10|4401.69|4401.09|4402.19|4401.59|4402.19|4401.59|4401.44|4400.84|52
1645149080000|2022-02-18 01:51:20|4402.31|4401.71|4402.19|4401.59|4402.31|4401.71|4401.94|4401.34|23
1645149090000|2022-02-18 01:51:30|4402.44|4401.84|4402.94|4402.34|4402.94|4402.34|4402.44|4401.84|88
1645149100000|2022-02-18 01:51:40|4402.69|4402.09|4401.94|4401.34|4403.06|4402.46|4401.81|4401.21|81
1645149110000|2022-02-18 01:51:50|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|4402.19|4401.59|41
1645149120000|2022-02-18 01:52:00|4402.19|4401.59|4402.19|4401.59|4402.44|4401.84|4402.19|4401.59|16
1645149130000|2022-02-18 01:52:10|4402.44|4401.84|4401.69|4401.09|4402.81|4402.21|4401.69|4401.09|120
1645149140000|2022-02-18 01:52:20|4401.94|4401.34|4402.44|4401.84|4402.44|4401.84|4401.69|4401.09|95
1645149150000|2022-02-18 01:52:30|4402.56|4401.96|4403.19|4402.59|4403.19|4402.59|4402.56|4401.96|57
1645149160000|2022-02-18 01:52:40|4403.44|4402.84|4404.94|4404.34|4404.94|4404.34|4403.19|4402.59|203
1645149170000|2022-02-18 01:52:50|4404.69|4404.09|4406.19|4405.59|4406.19|4405.59|4404.69|4404.09|666
1645149180000|2022-02-18 01:53:00|4406.31|4405.71|4406.69|4406.09|4406.69|4406.09|4405.94|4405.34|226
1645149190000|2022-02-18 01:53:10|4406.44|4405.84|4406.81|4406.21|4406.94|4406.34|4406.44|4405.84|114
1645149200000|2022-02-18 01:53:20|4406.69|4406.09|4406.94|4406.34|4406.94|4406.34|4406.44|4405.84|120
1645149210000|2022-02-18 01:53:30|4406.69|4406.09|4407.44|4406.84|4407.44|4406.84|4406.69|4406.09|115
1645149220000|2022-02-18 01:53:40|4407.69|4407.09|4409.44|4408.84|4409.44|4408.84|4407.69|4407.09|376
1645149230000|2022-02-18 01:53:50|4409.19|4408.59|4409.44|4408.84|4409.69|4409.09|4408.94|4408.34|295
1645149240000|2022-02-18 01:54:00|4409.69|4409.09|4409.19|4408.59|4409.69|4409.09|4408.94|4408.34|176
1645149250000|2022-02-18 01:54:10|4409.69|4409.09|4408.94|4408.34|4409.69|4409.09|4408.94|4408.34|174
1645149260000|2022-02-18 01:54:20|4409.19|4408.59|4409.44|4408.84|4409.44|4408.84|4409.19|4408.59|98
1645149270000|2022-02-18 01:54:30|4409.31|4408.71|4409.19|4408.59|4409.44|4408.84|4409.19|4408.59|75
1645149280000|2022-02-18 01:54:40|4408.94|4408.34|4408.94|4408.34|4408.94|4408.34|4408.94|4408.34|45
1645149290000|2022-02-18 01:54:50|4407.44|4406.84|4407.44|4406.84|4407.44|4406.84|4406.94|4406.34|363
1645149300000|2022-02-18 01:55:00|4407.69|4407.09|4408.19|4407.59|4408.44|4407.84|4407.69|4407.09|90
1645149310000|2022-02-18 01:55:10|4407.94|4407.34|4407.94|4407.34|4407.94|4407.34|4407.19|4406.59|138
1645149320000|2022-02-18 01:55:20|4407.69|4407.09|4407.69|4407.09|4407.94|4407.34|4407.44|4406.84|36
1645149330000|2022-02-18 01:55:30|4407.94|4407.34|4407.31|4406.71|4407.94|4407.34|4407.31|4406.71|75
1645149340000|2022-02-18 01:55:40|4407.19|4406.59|4407.19|4406.59|4407.19|4406.59|4406.94|4406.34|40
1645149350000|2022-02-18 01:55:50|4407.44|4406.84|4407.31|4406.71|4407.44|4406.84|4406.94|4406.34|81
1645149360000|2022-02-18 01:56:00|4407.44|4406.84|4407.94|4407.34|4407.94|4407.34|4407.19|4406.59|68
1645149370000|2022-02-18 01:56:10|4407.81|4407.21|4408.19|4407.59|4408.19|4407.59|4407.56|4406.96|68
1645149380000|2022-02-18 01:56:20|4408.06|4407.46|4408.69|4408.09|4409.19|4408.59|4407.94|4407.34|171
1645149390000|2022-02-18 01:56:30|4408.81|4408.21|4407.94|4407.34|4408.94|4408.34|4407.44|4406.84|87
1645149400000|2022-02-18 01:56:40|4407.81|4407.21|4407.69|4407.09|4407.81|4407.21|4406.94|4406.34|149
1645149410000|2022-02-18 01:56:50|4407.44|4406.84|4407.69|4407.09|4407.94|4407.34|4407.31|4406.71|42
1645149420000|2022-02-18 01:57:00|4407.44|4406.84|4407.44|4406.84|4407.69|4407.09|4407.19|4406.59|99
1645149430000|2022-02-18 01:57:10|4407.56|4406.96|4407.69|4407.09|4407.69|4407.09|4407.44|4406.84|49
1645149440000|2022-02-18 01:57:20|4407.56|4406.96|4406.94|4406.34|4407.69|4407.09|4406.69|4406.09|82
1645149450000|2022-02-18 01:57:30|4407.06|4406.46|4407.81|4407.21|4407.94|4407.34|4407.06|4406.46|33
1645149460000|2022-02-18 01:57:40|4407.94|4407.34|4407.44|4406.84|4407.94|4407.34|4407.44|4406.84|71
1645149470000|2022-02-18 01:57:50|4407.31|4406.71|4407.44|4406.84|4407.69|4407.09|4407.31|4406.71|24
1645149480000|2022-02-18 01:58:00|4408.06|4407.46|4407.44|4406.84|4408.44|4407.84|4406.69|4406.09|153
1645149490000|2022-02-18 01:58:10|4407.69|4407.09|4407.69|4407.09|4407.69|4407.09|4407.31|4406.71|19
1645149500000|2022-02-18 01:58:20|4407.44|4406.84|4407.69|4407.09|4407.81|4407.21|4407.44|4406.84|21
1645149510000|2022-02-18 01:58:30|4407.56|4406.96|4407.31|4406.71|4407.56|4406.96|4407.19|4406.59|30
1645149520000|2022-02-18 01:58:40|4407.19|4406.59|4407.19|4406.59|4407.44|4406.84|4407.19|4406.59|23
1645149530000|2022-02-18 01:58:50|4407.06|4406.46|4405.94|4405.34|4407.06|4406.46|4405.69|4405.09|149
1645149540000|2022-02-18 01:59:00|4405.69|4405.09|4405.94|4405.34|4406.44|4405.84|4405.69|4405.09|162
1645149550000|2022-02-18 01:59:10|4405.81|4405.21|4406.19|4405.59|4406.44|4405.84|4405.69|4405.09|60
1645149560000|2022-02-18 01:59:20|4406.31|4405.71|4405.94|4405.34|4406.44|4405.84|4405.94|4405.34|32
1645149570000|2022-02-18 01:59:30|4406.06|4405.46|4405.94|4405.34|4406.19|4405.59|4405.19|4404.59|113
1645149580000|2022-02-18 01:59:40|4405.69|4405.09|4405.81|4405.21|4405.94|4405.34|4405.19|4404.59|52
1645149590000|2022-02-18 01:59:50|4405.69|4405.09|4406.19|4405.59|4406.19|4405.59|4405.69|4405.09|47
1645149600000|2022-02-18 02:00:00|4406.44|4405.84|4406.44|4405.84|4407.19|4406.59|4406.44|4405.84|80
1645149610000|2022-02-18 02:00:10|4406.56|4405.96|4405.69|4405.09|4406.56|4405.96|4405.69|4405.09|110
1645149620000|2022-02-18 02:00:20|4405.94|4405.34|4405.69|4405.09|4405.94|4405.34|4405.44|4404.84|57
1645149630000|2022-02-18 02:00:30|4405.81|4405.21|4405.94|4405.34|4406.19|4405.59|4405.69|4405.09|38
1645149640000|2022-02-18 02:00:40|4405.81|4405.21|4406.19|4405.59|4406.44|4405.84|4405.69|4405.09|65
1645149650000|2022-02-18 02:00:50|4405.56|4404.96|4406.44|4405.84|4406.94|4406.34|4405.56|4404.96|179
1645149660000|2022-02-18 02:01:00|4406.56|4405.96|4406.94|4406.34|4407.44|4406.84|4406.56|4405.96|66
1645149670000|2022-02-18 02:01:10|4407.06|4406.46|4407.44|4406.84|4407.44|4406.84|4406.94|4406.34|22
1645149680000|2022-02-18 02:01:20|4407.31|4406.71|4407.69|4407.09|4407.69|4407.09|4407.19|4406.59|55
1645149690000|2022-02-18 02:01:30|4407.56|4406.96|4407.69|4407.09|4407.94|4407.34|4407.56|4406.96|83
1645149700000|2022-02-18 02:01:40|4407.81|4407.21|4407.44|4406.84|4407.94|4407.34|4407.44|4406.84|41
1645149710000|2022-02-18 02:01:50|4407.31|4406.71|4407.31|4406.71|4407.44|4406.84|4407.31|4406.71|9
1645149720000|2022-02-18 02:02:00|4407.44|4406.84|4407.06|4406.46|4407.69|4407.09|4406.94|4406.34|38
1645149730000|2022-02-18 02:02:10|4406.94|4406.34|4406.44|4405.84|4407.19|4406.59|4406.44|4405.84|53
1645149740000|2022-02-18 02:02:20|4406.69|4406.09|4406.44|4405.84|4406.69|4406.09|4405.94|4405.34|133
1645149750000|2022-02-18 02:02:30|4406.69|4406.09|4406.19|4405.59|4406.69|4406.09|4406.19|4405.59|27
1645149760000|2022-02-18 02:02:40|4406.06|4405.46|4405.94|4405.34|4406.19|4405.59|4405.69|4405.09|53
1645149770000|2022-02-18 02:02:50|4405.81|4405.21|4405.81|4405.21|4406.06|4405.46|4405.69|4405.09|60
1645149780000|2022-02-18 02:03:00|4405.69|4405.09|4406.69|4406.09|4406.69|4406.09|4405.69|4405.09|108
1645149790000|2022-02-18 02:03:10|4406.44|4405.84|4407.19|4406.59|4407.19|4406.59|4406.44|4405.84|30
1645149800000|2022-02-18 02:03:20|4406.94|4406.34|4406.44|4405.84|4406.94|4406.34|4406.44|4405.84|29
1645149810000|2022-02-18 02:03:30|4406.56|4405.96|4406.44|4405.84|4406.69|4406.09|4406.31|4405.71|60
1645149820000|2022-02-18 02:03:40|4406.69|4406.09|4406.81|4406.21|4406.94|4406.34|4406.44|4405.84|52
1645149830000|2022-02-18 02:03:50|4406.94|4406.34|4406.94|4406.34|4406.94|4406.34|4406.69|4406.09|7
1645149840000|2022-02-18 02:04:00|4407.19|4406.59|4407.19|4406.59|4407.31|4406.71|4406.81|4406.21|23
1645149850000|2022-02-18 02:04:10|4407.06|4406.46|4407.69|4407.09|4407.69|4407.09|4406.94|4406.34|47
1645149860000|2022-02-18 02:04:20|4407.56|4406.96|4407.44|4406.84|4407.69|4407.09|4407.31|4406.71|48
1645149870000|2022-02-18 02:04:30|4407.69|4407.09|4408.44|4407.84|4408.69|4408.09|4407.44|4406.84|135
1645149880000|2022-02-18 02:04:40|4408.19|4407.59|4407.94|4407.34|4408.44|4407.84|4407.69|4407.09|58
1645149890000|2022-02-18 02:04:50|4407.69|4407.09|4407.31|4406.71|4407.69|4407.09|4407.19|4406.59|71
1645149900000|2022-02-18 02:05:00|4407.44|4406.84|4406.69|4406.09|4407.44|4406.84|4406.69|4406.09|49
1645149910000|2022-02-18 02:05:10|4406.44|4405.84|4406.44|4405.84|4406.69|4406.09|4406.44|4405.84|62
1645149920000|2022-02-18 02:05:20|4406.31|4405.71|4406.69|4406.09|4406.69|4406.09|4405.94|4405.34|58
1645149930000|2022-02-18 02:05:30|4406.44|4405.84|4406.19|4405.59|4406.56|4405.96|4406.19|4405.59|44
1645149940000|2022-02-18 02:05:40|4405.94|4405.34|4405.94|4405.34|4406.19|4405.59|4405.94|4405.34|22
1645149950000|2022-02-18 02:05:50|4406.19|4405.59|4406.69|4406.09|4406.69|4406.09|4406.06|4405.46|26
1645149960000|2022-02-18 02:06:00|4406.94|4406.34|4406.19|4405.59|4406.94|4406.34|4406.19|4405.59|27
1645149970000|2022-02-18 02:06:10|4406.44|4405.84|4406.44|4405.84|4406.56|4405.96|4406.44|4405.84|15
1645149980000|2022-02-18 02:06:20|4406.56|4405.96|4406.94|4406.34|4406.94|4406.34|4406.44|4405.84|20
1645149990000|2022-02-18 02:06:30|4406.81|4406.21|4406.94|4406.34|4406.94|4406.34|4406.81|4406.21|15
1645150000000|2022-02-18 02:06:40|4407.19|4406.59|4407.44|4406.84|4407.44|4406.84|4406.94|4406.34|50
1645150010000|2022-02-18 02:06:50|4407.31|4406.71|4407.31|4406.71|4407.44|4406.84|4407.19|4406.59|17
1645150020000|2022-02-18 02:07:00|4407.44|4406.84|4407.19|4406.59|4407.69|4407.09|4406.94|4406.34|71
1645150030000|2022-02-18 02:07:10|4407.31|4406.71|4407.19|4406.59|4407.44|4406.84|4407.06|4406.46|21
1645150040000|2022-02-18 02:07:20|4407.06|4406.46|4407.44|4406.84|4407.44|4406.84|4406.94|4406.34|14
1645150050000|2022-02-18 02:07:30|4407.31|4406.71|4407.69|4407.09|4407.81|4407.21|4407.31|4406.71|46
1645150060000|2022-02-18 02:07:40|4407.56|4406.96|4407.69|4407.09|4407.69|4407.09|4407.56|4406.96|52
1645150070000|2022-02-18 02:07:50|4407.44|4406.84|4407.69|4407.09|4407.69|4407.09|4407.44|4406.84|32
1645150080000|2022-02-18 02:08:00|4407.81|4407.21|4407.94|4407.34|4408.19|4407.59|4407.69|4407.09|102
1645150090000|2022-02-18 02:08:10|4406.94|4406.34|4405.94|4405.34|4406.94|4406.34|4405.94|4405.34|152
1645150100000|2022-02-18 02:08:20|4405.69|4405.09|4406.19|4405.59|4406.19|4405.59|4405.69|4405.09|42
1645150110000|2022-02-18 02:08:30|4405.94|4405.34|4405.94|4405.34|4405.94|4405.34|4405.94|4405.34|24
1645150120000|2022-02-18 02:08:40|4405.81|4405.21|4405.94|4405.34|4405.94|4405.34|4405.69|4405.09|40
1645150130000|2022-02-18 02:08:50|4405.69|4405.09|4405.69|4405.09|4405.94|4405.34|4405.44|4404.84|63
1645150140000|2022-02-18 02:09:00|4405.56|4404.96|4405.69|4405.09|4405.69|4405.09|4405.56|4404.96|17
1645150150000|2022-02-18 02:09:10|4405.56|4404.96|4405.31|4404.71|4405.69|4405.09|4405.31|4404.71|24
1645150160000|2022-02-18 02:09:20|4405.44|4404.84|4405.44|4404.84|4405.69|4405.09|4405.31|4404.71|38
1645150170000|2022-02-18 02:09:30|4405.31|4404.71|4405.31|4404.71|4405.44|4404.84|4405.19|4404.59|19
1645150180000|2022-02-18 02:09:40|4405.19|4404.59|4404.69|4404.09|4405.19|4404.59|4404.69|4404.09|69
1645150190000|2022-02-18 02:09:50|4404.44|4403.84|4403.94|4403.34|4404.56|4403.96|4403.94|4403.34|121
1645150200000|2022-02-18 02:10:00|4404.19|4403.59|4404.06|4403.46|4404.44|4403.84|4403.94|4403.34|85
1645150210000|2022-02-18 02:10:10|4404.19|4403.59|4403.94|4403.34|4404.19|4403.59|4403.94|4403.34|63
1645150220000|2022-02-18 02:10:20|4404.44|4403.84|4405.44|4404.84|4405.44|4404.84|4404.44|4403.84|104
1645150230000|2022-02-18 02:10:30|4405.19|4404.59|4405.19|4404.59|4405.19|4404.59|4404.94|4404.34|24
1645150240000|2022-02-18 02:10:40|4405.06|4404.46|4404.94|4404.34|4405.19|4404.59|4404.94|4404.34|22
1645150250000|2022-02-18 02:10:50|4405.19|4404.59|4405.44|4404.84|4405.44|4404.84|4405.06|4404.46|45
1645150260000|2022-02-18 02:11:00|4405.19|4404.59|4405.19|4404.59|4405.31|4404.71|4404.94|4404.34|35
1645150270000|2022-02-18 02:11:10|4405.44|4404.84|4405.19|4404.59|4405.69|4405.09|4405.06|4404.46|55
1645150280000|2022-02-18 02:11:20|4405.06|4404.46|4405.19|4404.59|4405.19|4404.59|4405.06|4404.46|16
1645150290000|2022-02-18 02:11:30|4405.06|4404.46|4404.69|4404.09|4405.06|4404.46|4404.69|4404.09|7
1645150300000|2022-02-18 02:11:40|4404.56|4403.96|4404.94|4404.34|4404.94|4404.34|4404.44|4403.84|42
1645150310000|2022-02-18 02:11:50|4405.19|4404.59|4405.56|4404.96|4405.69|4405.09|4405.19|4404.59|21
1645150320000|2022-02-18 02:12:00|4405.44|4404.84|4406.19|4405.59|4406.19|4405.59|4405.44|4404.84|111
1645150330000|2022-02-18 02:12:10|4406.31|4405.71|4406.44|4405.84|4406.44|4405.84|4406.19|4405.59|97
1645150340000|2022-02-18 02:12:20|4406.19|4405.59|4406.19|4405.59|4406.19|4405.59|4405.94|4405.34|49
1645150350000|2022-02-18 02:12:30|4406.06|4405.46|4405.56|4404.96|4406.19|4405.59|4405.44|4404.84|35
1645150360000|2022-02-18 02:12:40|4405.69|4405.09|4405.94|4405.34|4405.94|4405.34|4405.69|4405.09|27
1645150370000|2022-02-18 02:12:50|4405.81|4405.21|4405.69|4405.09|4405.81|4405.21|4405.44|4404.84|22
1645150380000|2022-02-18 02:13:00|4405.44|4404.84|4405.44|4404.84|4405.69|4405.09|4405.44|4404.84|38
1645150390000|2022-02-18 02:13:10|4405.19|4404.59|4405.44|4404.84|4405.44|4404.84|4404.94|4404.34|76
1645150400000|2022-02-18 02:13:20|4405.19|4404.59|4405.31|4404.71|4405.44|4404.84|4405.19|4404.59|99
1645150410000|2022-02-18 02:13:30|4405.19|4404.59|4405.19|4404.59|4405.31|4404.71|4404.94|4404.34|13
1645150420000|2022-02-18 02:13:40|4405.06|4404.46|4405.19|4404.59|4405.19|4404.59|4404.94|4404.34|16
1645150430000|2022-02-18 02:13:50|4405.06|4404.46|4405.69|4405.09|4405.69|4405.09|4404.94|4404.34|32
1645150440000|2022-02-18 02:14:00|4405.94|4405.34|4406.19|4405.59|4406.19|4405.59|4405.69|4405.09|60
1645150450000|2022-02-18 02:14:10|4406.06|4405.46|4405.44|4404.84|4406.06|4405.46|4405.44|4404.84|24
1645150460000|2022-02-18 02:14:20|4405.56|4404.96|4405.94|4405.34|4406.19|4405.59|4405.44|4404.84|22
1645150470000|2022-02-18 02:14:30|4406.06|4405.46|4405.81|4405.21|4406.06|4405.46|4405.69|4405.09|18
1645150480000|2022-02-18 02:14:40|4405.94|4405.34|4406.19|4405.59|4406.44|4405.84|4405.94|4405.34|29
1645150490000|2022-02-18 02:14:50|4405.94|4405.34|4405.69|4405.09|4405.94|4405.34|4405.69|4405.09|10
1645150500000|2022-02-18 02:15:00|4405.19|4404.59|4405.94|4405.34|4405.94|4405.34|4405.19|4404.59|65
1645150510000|2022-02-18 02:15:10|4405.81|4405.21|4405.94|4405.34|4405.94|4405.34|4405.81|4405.21|21
1645150520000|2022-02-18 02:15:20|4406.06|4405.46|4406.44|4405.84|4406.44|4405.84|4406.06|4405.46|27
1645150530000|2022-02-18 02:15:30|4406.31|4405.71|4406.06|4405.46|4406.44|4405.84|4405.94|4405.34|22
1645150540000|2022-02-18 02:15:40|4406.19|4405.59|4406.19|4405.59|4406.44|4405.84|4405.94|4405.34|35
1645150550000|2022-02-18 02:15:50|4405.94|4405.34|4406.44|4405.84|4406.44|4405.84|4405.94|4405.34|38
1645150560000|2022-02-18 02:16:00|4406.19|4405.59|4405.44|4404.84|4406.31|4405.71|4405.19|4404.59|62
1645150570000|2022-02-18 02:16:10|4405.56|4404.96|4405.94|4405.34|4405.94|4405.34|4405.56|4404.96|46
1645150580000|2022-02-18 02:16:20|4406.19|4405.59|4406.44|4405.84|4406.44|4405.84|4406.19|4405.59|12
1645150590000|2022-02-18 02:16:30|4406.19|4405.59|4405.69|4405.09|4406.19|4405.59|4405.69|4405.09|54
1645150600000|2022-02-18 02:16:40|4405.94|4405.34|4405.94|4405.34|4405.94|4405.34|4405.69|4405.09|30
1645150610000|2022-02-18 02:16:50|4405.81|4405.21|4406.94|4406.34|4407.19|4406.59|4405.69|4405.09|188
1645150620000|2022-02-18 02:17:00|4406.81|4406.21|4406.69|4406.09|4406.94|4406.34|4406.44|4405.84|37
1645150630000|2022-02-18 02:17:10|4406.44|4405.84|4406.94|4406.34|4406.94|4406.34|4406.44|4405.84|62
1645150640000|2022-02-18 02:17:20|4406.69|4406.09|4406.19|4405.59|4406.69|4406.09|4406.19|4405.59|22
1645150650000|2022-02-18 02:17:30|4405.94|4405.34|4405.69|4405.09|4405.94|4405.34|4405.69|4405.09|59
1645150660000|2022-02-18 02:17:40|4405.94|4405.34|4405.69|4405.09|4405.94|4405.34|4405.69|4405.09|44
1645150670000|2022-02-18 02:17:50|4405.94|4405.34|4405.81|4405.21|4405.94|4405.34|4405.44|4404.84|60
1645150680000|2022-02-18 02:18:00|4405.94|4405.34|4406.94|4406.34|4406.94|4406.34|4405.94|4405.34|39
1645150690000|2022-02-18 02:18:10|4406.69|4406.09|4406.94|4406.34|4406.94|4406.34|4406.56|4405.96|62
1645150700000|2022-02-18 02:18:20|4407.19|4406.59|4407.44|4406.84|4407.44|4406.84|4406.69|4406.09|93
1645150710000|2022-02-18 02:18:30|4407.19|4406.59|4407.19|4406.59|4407.44|4406.84|4406.94|4406.34|54
1645150720000|2022-02-18 02:18:40|4407.06|4406.46|4407.94|4407.34|4408.19|4407.59|4406.94|4406.34|97
1645150730000|2022-02-18 02:18:50|4407.69|4407.09|4407.44|4406.84|4407.69|4407.09|4407.44|4406.84|28
1645150740000|2022-02-18 02:19:00|4407.56|4406.96|4406.69|4406.09|4407.56|4406.96|4406.69|4406.09|57
1645150750000|2022-02-18 02:19:10|4406.81|4406.21|4407.19|4406.59|4407.19|4406.59|4406.69|4406.09|11
1645150760000|2022-02-18 02:19:20|4407.44|4406.84|4407.69|4407.09|4407.69|4407.09|4407.44|4406.84|24
1645150770000|2022-02-18 02:19:30|4407.81|4407.21|4408.69|4408.09|4408.69|4408.09|4407.81|4407.21|133
1645150780000|2022-02-18 02:19:40|4408.56|4407.96|4408.19|4407.59|4408.69|4408.09|4407.94|4407.34|17
1645150790000|2022-02-18 02:19:50|4408.06|4407.46|4408.19|4407.59|4408.19|4407.59|4407.94|4407.34|13
1645150800000|2022-02-18 02:20:00|4408.44|4407.84|4407.94|4407.34|4408.69|4408.09|4407.69|4407.09|78
1645150810000|2022-02-18 02:20:10|4407.69|4407.09|4407.69|4407.09|4407.94|4407.34|4407.44|4406.84|50
1645150820000|2022-02-18 02:20:20|4407.44|4406.84|4407.94|4407.34|4407.94|4407.34|4407.44|4406.84|13
1645150830000|2022-02-18 02:20:30|4408.19|4407.59|4408.19|4407.59|4408.56|4407.96|4408.19|4407.59|54
1645150840000|2022-02-18 02:20:40|4408.44|4407.84|4408.69|4408.09|4408.69|4408.09|4408.44|4407.84|37
1645150850000|2022-02-18 02:20:50|4408.94|4408.34|4408.69|4408.09|4408.94|4408.34|4408.69|4408.09|33
1645150860000|2022-02-18 02:21:00|4408.94|4408.34|4408.44|4407.84|4408.94|4408.34|4408.44|4407.84|105
1645150870000|2022-02-18 02:21:10|4408.56|4407.96|4408.19|4407.59|4408.56|4407.96|4407.69|4407.09|77
1645150880000|2022-02-18 02:21:20|4407.94|4407.34|4407.69|4407.09|4407.94|4407.34|4407.44|4406.84|21
1645150890000|2022-02-18 02:21:30|4407.56|4406.96|4407.19|4406.59|4407.69|4407.09|4407.19|4406.59|14
1645150900000|2022-02-18 02:21:40|4407.44|4406.84|4407.69|4407.09|4407.69|4407.09|4407.44|4406.84|45
1645150910000|2022-02-18 02:21:50|4407.44|4406.84|4407.19|4406.59|4407.56|4406.96|4407.19|4406.59|20
1645150920000|2022-02-18 02:22:00|4406.94|4406.34|4406.94|4406.34|4406.94|4406.34|4406.94|4406.34|18
1645150930000|2022-02-18 02:22:10|4406.81|4406.21|4406.94|4406.34|4406.94|4406.34|4406.69|4406.09|43
1645150940000|2022-02-18 02:22:20|4406.81|4406.21|4407.19|4406.59|4407.19|4406.59|4406.81|4406.21|18
1645150950000|2022-02-18 02:22:30|4407.44|4406.84|4407.44|4406.84|4407.69|4407.09|4407.44|4406.84|54
1645150960000|2022-02-18 02:22:40|4407.69|4407.09|4407.19|4406.59|4407.69|4407.09|4406.94|4406.34|47
1645150970000|2022-02-18 02:22:50|4407.06|4406.46|4406.94|4406.34|4407.19|4406.59|4406.69|4406.09|16
1645150980000|2022-02-18 02:23:00|4406.81|4406.21|4406.94|4406.34|4406.94|4406.34|4406.69|4406.09|21
1645150990000|2022-02-18 02:23:10|4406.69|4406.09|4406.94|4406.34|4407.19|4406.59|4406.69|4406.09|51
1645151000000|2022-02-18 02:23:20|4407.06|4406.46|4407.06|4406.46|4407.19|4406.59|4406.94|4406.34|9
1645151010000|2022-02-18 02:23:30|4407.19|4406.59|4406.94|4406.34|4407.19|4406.59|4406.94|4406.34|39
1645151020000|2022-02-18 02:23:40|4406.69|4406.09|4406.94|4406.34|4407.19|4406.59|4406.69|4406.09|19
1645151030000|2022-02-18 02:23:50|4407.06|4406.46|4407.69|4407.09|4407.69|4407.09|4406.94|4406.34|57
1645151040000|2022-02-18 02:24:00|4407.56|4406.96|4407.31|4406.71|4407.69|4407.09|4407.31|4406.71|15
1645151050000|2022-02-18 02:24:10|4407.44|4406.84|4407.19|4406.59|4407.44|4406.84|4407.19|4406.59|9
1645151060000|2022-02-18 02:24:20|4406.94|4406.34|4407.19|4406.59|4407.69|4407.09|4406.94|4406.34|83
1645151070000|2022-02-18 02:24:30|4407.31|4406.71|4407.56|4406.96|4407.69|4407.09|4407.19|4406.59|35
1645151080000|2022-02-18 02:24:40|4407.44|4406.84|4407.56|4406.96|4407.94|4407.34|4407.44|4406.84|29
1645151090000|2022-02-18 02:24:50|4407.44|4406.84|4407.19|4406.59|4407.44|4406.84|4407.19|4406.59|12
1645151100000|2022-02-18 02:25:00|4407.44|4406.84|4406.94|4406.34|4407.44|4406.84|4406.94|4406.34|36
1645151110000|2022-02-18 02:25:10|4406.81|4406.21|4407.06|4406.46|4407.19|4406.59|4406.69|4406.09|26
1645151120000|2022-02-18 02:25:20|4406.94|4406.34|4406.94|4406.34|4407.06|4406.46|4406.94|4406.34|1
1645151130000|2022-02-18 02:25:30|4407.31|4406.71|4406.94|4406.34|4407.44|4406.84|4406.94|4406.34|29
1645151140000|2022-02-18 02:25:40|4407.06|4406.46|4406.94|4406.34|4407.06|4406.46|4406.94|4406.34|22
1645151150000|2022-02-18 02:25:50|4406.69|4406.09|4406.69|4406.09|4406.69|4406.09|4406.44|4405.84|43
1645151160000|2022-02-18 02:26:00|4406.44|4405.84|4407.94|4407.34|4407.94|4407.34|4406.19|4405.59|112
1645151170000|2022-02-18 02:26:10|4407.69|4407.09|4407.69|4407.09|4407.69|4407.09|4407.44|4406.84|15
1645151180000|2022-02-18 02:26:20|4407.56|4406.96|4406.44|4405.84|4407.56|4406.96|4406.44|4405.84|49
1645151190000|2022-02-18 02:26:30|4406.69|4406.09|4406.69|4406.09|4406.94|4406.34|4406.69|4406.09|11
1645151200000|2022-02-18 02:26:40|4406.44|4405.84|4406.44|4405.84|4406.44|4405.84|4406.44|4405.84|26
1645151210000|2022-02-18 02:26:50|4406.31|4405.71|4406.44|4405.84|4406.44|4405.84|4406.31|4405.71|36
1645151220000|2022-02-18 02:27:00|4406.19|4405.59|4405.69|4405.09|4406.19|4405.59|4405.69|4405.09|59
1645151230000|2022-02-18 02:27:10|4405.19|4404.59|4405.19|4404.59|4405.31|4404.71|4405.19|4404.59|65
1645151240000|2022-02-18 02:27:20|4404.94|4404.34|4405.19|4404.59|4405.44|4404.84|4404.94|4404.34|60
1645151250000|2022-02-18 02:27:30|4405.44|4404.84|4404.94|4404.34|4405.44|4404.84|4404.94|4404.34|39
1645151260000|2022-02-18 02:27:40|4405.06|4404.46|4405.19|4404.59|4405.19|4404.59|4404.94|4404.34|9
1645151270000|2022-02-18 02:27:50|4405.44|4404.84|4405.44|4404.84|4405.44|4404.84|4405.44|4404.84|25
1645151280000|2022-02-18 02:28:00|4404.69|4404.09|4405.19|4404.59|4405.44|4404.84|4404.69|4404.09|207
1645151290000|2022-02-18 02:28:10|4405.06|4404.46|4405.19|4404.59|4405.19|4404.59|4404.94|4404.34|8
1645151300000|2022-02-18 02:28:20|4404.94|4404.34|4405.06|4404.46|4405.19|4404.59|4404.94|4404.34|48
1645151310000|2022-02-18 02:28:30|4405.19|4404.59|4405.06|4404.46|4405.31|4404.71|4405.06|4404.46|13
1645151320000|2022-02-18 02:28:40|4405.19|4404.59|4405.19|4404.59|4405.19|4404.59|4404.94|4404.34|16
1645151330000|2022-02-18 02:28:50|4404.94|4404.34|4405.19|4404.59|4405.19|4404.59|4404.94|4404.34|24
1645151340000|2022-02-18 02:29:00|4405.06|4404.46|4404.44|4403.84|4405.06|4404.46|4403.94|4403.34|132
1645151350000|2022-02-18 02:29:10|4404.31|4403.71|4404.44|4403.84|4404.56|4403.96|4404.19|4403.59|30
1645151360000|2022-02-18 02:29:20|4404.56|4403.96|4404.19|4403.59|4404.56|4403.96|4404.19|4403.59|28
1645151370000|2022-02-18 02:29:30|4404.44|4403.84|4403.44|4402.84|4404.44|4403.84|4403.44|4402.84|197
1645151380000|2022-02-18 02:29:40|4403.69|4403.09|4404.19|4403.59|4404.31|4403.71|4403.69|4403.09|46
1645151390000|2022-02-18 02:29:50|4404.31|4403.71|4404.19|4403.59|4404.31|4403.71|4404.06|4403.46|46
1645151400000|2022-02-18 02:30:00|4404.31|4403.71|4404.44|4403.84|4404.44|4403.84|4404.19|4403.59|32
1645151410000|2022-02-18 02:30:10|4404.69|4404.09|4404.44|4403.84|4404.69|4404.09|4404.31|4403.71|41
1645151420000|2022-02-18 02:30:20|4404.69|4404.09|4405.19|4404.59|4405.19|4404.59|4404.69|4404.09|26
1645151430000|2022-02-18 02:30:30|4404.94|4404.34|4404.69|4404.09|4404.94|4404.34|4404.69|4404.09|26
1645151440000|2022-02-18 02:30:40|4405.19|4404.59|4405.69|4405.09|4405.69|4405.09|4405.19|4404.59|44
1645151450000|2022-02-18 02:30:50|4405.56|4404.96|4405.19|4404.59|4405.56|4404.96|4404.69|4404.09|27
1645151460000|2022-02-18 02:31:00|4404.94|4404.34|4405.44|4404.84|4405.44|4404.84|4404.94|4404.34|51
1645151470000|2022-02-18 02:31:10|4405.31|4404.71|4405.56|4404.96|4405.69|4405.09|4405.19|4404.59|34
1645151480000|2022-02-18 02:31:20|4405.44|4404.84|4405.19|4404.59|4405.56|4404.96|4405.19|4404.59|62
1645151490000|2022-02-18 02:31:30|4405.44|4404.84|4405.19|4404.59|4405.44|4404.84|4405.19|4404.59|8
1645151500000|2022-02-18 02:31:40|4404.94|4404.34|4404.94|4404.34|4405.06|4404.46|4404.94|4404.34|22
1645151510000|2022-02-18 02:31:50|4404.69|4404.09|4404.94|4404.34|4404.94|4404.34|4404.69|4404.09|13
1645151520000|2022-02-18 02:32:00|4405.19|4404.59|4405.19|4404.59|4405.19|4404.59|4404.94|4404.34|25
1645151530000|2022-02-18 02:32:10|||||||||30
1645151540000|2022-02-18 02:32:20|4405.44|4404.84|4405.69|4405.09|4405.69|4405.09|4405.44|4404.84|18
1645151550000|2022-02-18 02:32:30|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|14
1645151560000|2022-02-18 02:32:40|4405.94|4405.34|4405.94|4405.34|4405.94|4405.34|4405.69|4405.09|24
1645151570000|2022-02-18 02:32:50|4405.81|4405.21|4405.69|4405.09|4405.94|4405.34|4405.69|4405.09|22
1645151580000|2022-02-18 02:33:00|4405.94|4405.34|4405.69|4405.09|4405.94|4405.34|4405.44|4404.84|39
1645151590000|2022-02-18 02:33:10|4405.44|4404.84|4405.19|4404.59|4405.44|4404.84|4405.19|4404.59|14
1645151600000|2022-02-18 02:33:20|4405.31|4404.71|4405.31|4404.71|4405.44|4404.84|4405.31|4404.71|17
1645151610000|2022-02-18 02:33:30|4405.19|4404.59|4405.06|4404.46|4405.44|4404.84|4405.06|4404.46|13
1645151620000|2022-02-18 02:33:40|4404.94|4404.34|4405.31|4404.71|4405.31|4404.71|4404.94|4404.34|6
1645151630000|2022-02-18 02:33:50|4405.44|4404.84|4405.19|4404.59|4405.44|4404.84|4405.19|4404.59|4
1645151640000|2022-02-18 02:34:00|4405.31|4404.71|4405.31|4404.71|4405.44|4404.84|4405.19|4404.59|12
1645151650000|2022-02-18 02:34:10|4405.44|4404.84|4405.44|4404.84|4405.44|4404.84|4405.44|4404.84|2
1645151660000|2022-02-18 02:34:20|4405.31|4404.71|4405.44|4404.84|4405.44|4404.84|4404.94|4404.34|15
1645151670000|2022-02-18 02:34:30|4405.69|4405.09|4405.31|4404.71|4405.81|4405.21|4405.31|4404.71|59
1645151680000|2022-02-18 02:34:40|4405.44|4404.84|4405.44|4404.84|4405.44|4404.84|4405.44|4404.84|3
1645151690000|2022-02-18 02:34:50|4405.19|4404.59|4404.94|4404.34|4405.44|4404.84|4404.94|4404.34|30
1645151700000|2022-02-18 02:35:00|4405.19|4404.59|4404.44|4403.84|4405.19|4404.59|4404.44|4403.84|24
1645151710000|2022-02-18 02:35:10|4404.19|4403.59|4403.94|4403.34|4404.31|4403.71|4403.81|4403.21|67
1645151720000|2022-02-18 02:35:20|4404.06|4403.46|4403.69|4403.09|4404.19|4403.59|4403.69|4403.09|103
1645151730000|2022-02-18 02:35:30|4403.81|4403.21|4403.19|4402.59|4403.81|4403.21|4402.94|4402.34|69
1645151740000|2022-02-18 02:35:40|4403.31|4402.71|4403.31|4402.71|4403.44|4402.84|4403.19|4402.59|24
1645151750000|2022-02-18 02:35:50|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|10
1645151760000|2022-02-18 02:36:00|4403.69|4403.09|4403.69|4403.09|4403.94|4403.34|4403.69|4403.09|17
1645151770000|2022-02-18 02:36:10|4403.94|4403.34|4403.44|4402.84|4403.94|4403.34|4403.19|4402.59|33
1645151780000|2022-02-18 02:36:20|4403.31|4402.71|4403.31|4402.71|4403.56|4402.96|4403.19|4402.59|21
1645151790000|2022-02-18 02:36:30|4403.44|4402.84|4403.81|4403.21|4403.94|4403.34|4403.44|4402.84|20
1645151800000|2022-02-18 02:36:40|4403.94|4403.34|4403.69|4403.09|4404.19|4403.59|4403.69|4403.09|24
1645151810000|2022-02-18 02:36:50|4403.81|4403.21|4403.69|4403.09|4403.94|4403.34|4403.69|4403.09|24
1645151820000|2022-02-18 02:37:00|4403.81|4403.21|4403.69|4403.09|4403.81|4403.21|4403.69|4403.09|4
1645151830000|2022-02-18 02:37:10|4403.81|4403.21|4403.94|4403.34|4404.31|4403.71|4403.81|4403.21|14
1645151840000|2022-02-18 02:37:20|4403.81|4403.21|4403.94|4403.34|4403.94|4403.34|4403.69|4403.09|7
1645151850000|2022-02-18 02:37:30|4403.69|4403.09|4403.69|4403.09|4403.81|4403.21|4403.69|4403.09|4
1645151860000|2022-02-18 02:37:40|4403.81|4403.21|4404.19|4403.59|4404.19|4403.59|4403.81|4403.21|12
1645151870000|2022-02-18 02:37:50|4403.94|4403.34|4404.19|4403.59|4404.19|4403.59|4403.94|4403.34|9
1645151880000|2022-02-18 02:38:00|4404.44|4403.84|4404.44|4403.84|4404.56|4403.96|4404.44|4403.84|9
1645151890000|2022-02-18 02:38:10|4404.19|4403.59|4404.19|4403.59|4404.19|4403.59|4404.19|4403.59|5
1645151900000|2022-02-18 02:38:20|4404.06|4403.46|4403.94|4403.34|4404.06|4403.46|4403.81|4403.21|6
1645151910000|2022-02-18 02:38:30|4404.06|4403.46|4404.06|4403.46|4404.06|4403.46|4403.94|4403.34|9
1645151920000|2022-02-18 02:38:40|4404.19|4403.59|4403.69|4403.09|4404.19|4403.59|4403.69|4403.09|34
1645151930000|2022-02-18 02:38:50|||||||||12
1645151940000|2022-02-18 02:39:00|4403.81|4403.21|4403.94|4403.34|4404.19|4403.59|4403.81|4403.21|17
1645151950000|2022-02-18 02:39:10|4404.19|4403.59|4403.94|4403.34|4404.19|4403.59|4403.81|4403.21|19
1645151960000|2022-02-18 02:39:20|4404.06|4403.46|4403.94|4403.34|4404.19|4403.59|4403.69|4403.09|13
1645151970000|2022-02-18 02:39:30|4403.81|4403.21|4403.69|4403.09|4403.81|4403.21|4403.69|4403.09|11
1645151980000|2022-02-18 02:39:40|4403.94|4403.34|4404.06|4403.46|4404.19|4403.59|4403.69|4403.09|26
1645151990000|2022-02-18 02:39:50|4404.19|4403.59|4402.19|4401.59|4404.44|4403.84|4402.19|4401.59|340
1645152000000|2022-02-18 02:40:00|4402.31|4401.71|4402.19|4401.59|4402.44|4401.84|4402.19|4401.59|44
1645152010000|2022-02-18 02:40:10|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|51
1645152020000|2022-02-18 02:40:20|4401.81|4401.21|4401.44|4400.84|4401.81|4401.21|4401.19|4400.59|178
1645152030000|2022-02-18 02:40:30|4401.19|4400.59|4401.19|4400.59|4401.44|4400.84|4400.94|4400.34|54
1645152040000|2022-02-18 02:40:40|4401.44|4400.84|4401.19|4400.59|4401.44|4400.84|4401.19|4400.59|38
1645152050000|2022-02-18 02:40:50|4401.31|4400.71|4401.19|4400.59|4401.44|4400.84|4400.94|4400.34|64
1645152060000|2022-02-18 02:41:00|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|15
1645152070000|2022-02-18 02:41:10|4400.69|4400.09|4400.69|4400.09|4400.81|4400.21|4400.69|4400.09|39
1645152080000|2022-02-18 02:41:20|4400.94|4400.34|4400.94|4400.34|4401.69|4401.09|4400.69|4400.09|458
1645152090000|2022-02-18 02:41:30|4401.19|4400.59|4401.44|4400.84|4401.44|4400.84|4401.19|4400.59|45
1645152100000|2022-02-18 02:41:40|4401.56|4400.96|4401.69|4401.09|4401.69|4401.09|4401.56|4400.96|26
1645152110000|2022-02-18 02:41:50|4401.94|4401.34|4401.19|4400.59|4401.94|4401.34|4401.19|4400.59|57
1645152120000|2022-02-18 02:42:00|||||||||20
1645152130000|2022-02-18 02:42:10|4401.44|4400.84|4401.19|4400.59|4401.44|4400.84|4401.19|4400.59|40
1645152140000|2022-02-18 02:42:20|4401.06|4400.46|4401.19|4400.59|4401.19|4400.59|4401.06|4400.46|19
1645152150000|2022-02-18 02:42:30|4401.06|4400.46|4400.94|4400.34|4401.06|4400.46|4400.94|4400.34|18
1645152160000|2022-02-18 02:42:40|4401.06|4400.46|4401.19|4400.59|4401.19|4400.59|4400.94|4400.34|17
1645152170000|2022-02-18 02:42:50|4401.44|4400.84|4400.81|4400.21|4401.44|4400.84|4400.81|4400.21|45
1645152180000|2022-02-18 02:43:00|4400.94|4400.34|4400.69|4400.09|4400.94|4400.34|4400.69|4400.09|4
1645152190000|2022-02-18 02:43:10|4400.94|4400.34|4400.94|4400.34|4401.19|4400.59|4400.94|4400.34|37
1645152200000|2022-02-18 02:43:20|4401.44|4400.84|4401.44|4400.84|4401.44|4400.84|4401.44|4400.84|32
1645152210000|2022-02-18 02:43:30|4401.31|4400.71|4401.44|4400.84|4401.44|4400.84|4401.19|4400.59|17
1645152220000|2022-02-18 02:43:40|4401.94|4401.34|4402.44|4401.84|4402.44|4401.84|4401.94|4401.34|105
1645152230000|2022-02-18 02:43:50|4402.56|4401.96|4402.44|4401.84|4402.69|4402.09|4402.44|4401.84|31
1645152240000|2022-02-18 02:44:00|4402.69|4402.09|4403.19|4402.59|4403.19|4402.59|4402.69|4402.09|113
1645152250000|2022-02-18 02:44:10|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|45
1645152260000|2022-02-18 02:44:20|4403.69|4403.09|4403.69|4403.09|4403.94|4403.34|4403.69|4403.09|104
1645152270000|2022-02-18 02:44:30|4403.44|4402.84|4403.44|4402.84|4403.56|4402.96|4403.44|4402.84|31
1645152280000|2022-02-18 02:44:40|4403.56|4402.96|4403.69|4403.09|4403.69|4403.09|4403.56|4402.96|11
1645152290000|2022-02-18 02:44:50|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|25
1645152300000|2022-02-18 02:45:00|4403.31|4402.71|4403.44|4402.84|4403.44|4402.84|4403.31|4402.71|7
1645152310000|2022-02-18 02:45:10|4403.19|4402.59|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|31
1645152320000|2022-02-18 02:45:20|4403.31|4402.71|4403.44|4402.84|4403.44|4402.84|4403.31|4402.71|4
1645152330000|2022-02-18 02:45:30|4403.69|4403.09|4403.69|4403.09|4403.69|4403.09|4403.44|4402.84|51
1645152340000|2022-02-18 02:45:40|4403.56|4402.96|4403.44|4402.84|4403.56|4402.96|4403.44|4402.84|10
1645152350000|2022-02-18 02:45:50|4403.19|4402.59|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|22
1645152360000|2022-02-18 02:46:00|4403.19|4402.59|4403.31|4402.71|4403.44|4402.84|4403.19|4402.59|17
1645152370000|2022-02-18 02:46:10|4403.44|4402.84|4403.69|4403.09|4403.69|4403.09|4403.44|4402.84|19
1645152380000|2022-02-18 02:46:20|4403.56|4402.96|4403.56|4402.96|4403.56|4402.96|4403.44|4402.84|5
1645152390000|2022-02-18 02:46:30|4403.69|4403.09|4403.69|4403.09|4403.69|4403.09|4403.69|4403.09|10
1645152400000|2022-02-18 02:46:40|4403.19|4402.59|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|35
1645152410000|2022-02-18 02:46:50|4403.69|4403.09|4403.94|4403.34|4403.94|4403.34|4403.69|4403.09|16
1645152420000|2022-02-18 02:47:00|4403.69|4403.09|4403.94|4403.34|4403.94|4403.34|4403.69|4403.09|15
1645152430000|2022-02-18 02:47:10|||||||||6
1645152440000|2022-02-18 02:47:20|||||||||7
1645152450000|2022-02-18 02:47:30|||||||||3
1645152460000|2022-02-18 02:47:40|4403.69|4403.09|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|32
1645152470000|2022-02-18 02:47:50|4403.19|4402.59|4403.19|4402.59|4403.31|4402.71|4403.19|4402.59|8
1645152480000|2022-02-18 02:48:00|4403.44|4402.84|4403.06|4402.46|4403.56|4402.96|4402.94|4402.34|42
1645152490000|2022-02-18 02:48:10|4403.19|4402.59|4402.94|4402.34|4403.19|4402.59|4402.94|4402.34|16
1645152500000|2022-02-18 02:48:20|||||||||7
1645152510000|2022-02-18 02:48:30|4403.19|4402.59|4402.94|4402.34|4403.19|4402.59|4402.94|4402.34|16
1645152520000|2022-02-18 02:48:40|4402.69|4402.09|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|58
1645152530000|2022-02-18 02:48:50|4403.19|4402.59|4402.94|4402.34|4403.19|4402.59|4402.94|4402.34|5
1645152540000|2022-02-18 02:49:00|4402.81|4402.21|4402.94|4402.34|4403.19|4402.59|4402.81|4402.21|27
1645152550000|2022-02-18 02:49:10|4403.19|4402.59|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|29
1645152560000|2022-02-18 02:49:20|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|10
1645152570000|2022-02-18 02:49:30|4402.69|4402.09|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|26
1645152580000|2022-02-18 02:49:40|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|13
1645152590000|2022-02-18 02:49:50|4402.94|4402.34|4402.44|4401.84|4402.94|4402.34|4401.69|4401.09|375
1645152600000|2022-02-18 02:50:00|||||||||15
1645152610000|2022-02-18 02:50:10|4402.94|4402.34|4402.31|4401.71|4402.94|4402.34|4401.94|4401.34|63
1645152620000|2022-02-18 02:50:20|4402.44|4401.84|4401.69|4401.09|4402.44|4401.84|4401.69|4401.09|24
1645152630000|2022-02-18 02:50:30|4401.94|4401.34|4401.94|4401.34|4402.19|4401.59|4401.94|4401.34|15
1645152640000|2022-02-18 02:50:40|4402.19|4401.59|4402.44|4401.84|4402.44|4401.84|4402.19|4401.59|35
1645152650000|2022-02-18 02:50:50|4402.31|4401.71|4402.69|4402.09|4402.69|4402.09|4402.19|4401.59|24
1645152660000|2022-02-18 02:51:00|4402.44|4401.84|4402.19|4401.59|4402.44|4401.84|4402.19|4401.59|12
1645152670000|2022-02-18 02:51:10|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|8
1645152680000|2022-02-18 02:51:20|4402.44|4401.84|4402.69|4402.09|4402.69|4402.09|4402.44|4401.84|33
1645152690000|2022-02-18 02:51:30|4402.94|4402.34|4402.44|4401.84|4402.94|4402.34|4402.44|4401.84|73
1645152700000|2022-02-18 02:51:40|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.44|4401.84|25
1645152710000|2022-02-18 02:51:50|||||||||2
1645152720000|2022-02-18 02:52:00|4402.94|4402.34|4402.44|4401.84|4402.94|4402.34|4402.44|4401.84|27
1645152730000|2022-02-18 02:52:10|4402.31|4401.71|4402.31|4401.71|4402.31|4401.71|4402.31|4401.71|3
1645152740000|2022-02-18 02:52:20|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|3
1645152750000|2022-02-18 02:52:30|4402.56|4401.96|4402.44|4401.84|4402.69|4402.09|4402.44|4401.84|15
1645152760000|2022-02-18 02:52:40|4402.69|4402.09|4403.19|4402.59|4403.19|4402.59|4402.44|4401.84|63
1645152770000|2022-02-18 02:52:50|||||||||1
1645152780000|2022-02-18 02:53:00|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|12
1645152790000|2022-02-18 02:53:10|4403.69|4403.09|4403.69|4403.09|4403.94|4403.34|4403.69|4403.09|40
1645152800000|2022-02-18 02:53:20|4403.94|4403.34|4402.94|4402.34|4403.94|4403.34|4402.94|4402.34|18
1645152810000|2022-02-18 02:53:30|4403.19|4402.59|4402.94|4402.34|4403.19|4402.59|4402.69|4402.09|20
1645152820000|2022-02-18 02:53:40|||||||||5
1645152830000|2022-02-18 02:53:50|4402.81|4402.21|4402.69|4402.09|4402.94|4402.34|4402.69|4402.09|14
1645152840000|2022-02-18 02:54:00|4402.81|4402.21|4403.44|4402.84|4403.44|4402.84|4402.81|4402.21|25
1645152850000|2022-02-18 02:54:10|4403.19|4402.59|4402.94|4402.34|4403.19|4402.59|4402.94|4402.34|9
1645152860000|2022-02-18 02:54:20|4403.06|4402.46|4402.94|4402.34|4403.19|4402.59|4402.94|4402.34|6
1645152870000|2022-02-18 02:54:30|4403.19|4402.59|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|10
1645152880000|2022-02-18 02:54:40|4403.56|4402.96|4403.94|4403.34|4403.94|4403.34|4403.56|4402.96|10
1645152890000|2022-02-18 02:54:50|4404.19|4403.59|4403.94|4403.34|4404.19|4403.59|4403.81|4403.21|23
1645152900000|2022-02-18 02:55:00|4404.06|4403.46|4403.94|4403.34|4404.19|4403.59|4403.94|4403.34|26
1645152910000|2022-02-18 02:55:10|4403.69|4403.09|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|40
1645152920000|2022-02-18 02:55:20|4403.56|4402.96|4403.69|4403.09|4403.69|4403.09|4403.19|4402.59|23
1645152930000|2022-02-18 02:55:30|4403.44|4402.84|4403.94|4403.34|4403.94|4403.34|4403.44|4402.84|17
1645152940000|2022-02-18 02:55:40|4403.81|4403.21|4403.44|4402.84|4403.81|4403.21|4403.44|4402.84|5
1645152950000|2022-02-18 02:55:50|4403.56|4402.96|4403.44|4402.84|4403.56|4402.96|4403.44|4402.84|5
1645152960000|2022-02-18 02:56:00|4403.69|4403.09|4403.44|4402.84|4403.94|4403.34|4403.44|4402.84|9
1645152970000|2022-02-18 02:56:10|4403.56|4402.96|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|3
1645152980000|2022-02-18 02:56:20|4403.31|4402.71|4403.19|4402.59|4403.31|4402.71|4403.19|4402.59|11
1645152990000|2022-02-18 02:56:30|4403.06|4402.46|4403.69|4403.09|4403.69|4403.09|4403.06|4402.46|26
1645153000000|2022-02-18 02:56:40|4403.56|4402.96|4403.69|4403.09|4403.94|4403.34|4403.44|4402.84|10
1645153010000|2022-02-18 02:56:50|4403.94|4403.34|4403.69|4403.09|4403.94|4403.34|4403.69|4403.09|4
1645153020000|2022-02-18 02:57:00|4403.94|4403.34|4404.19|4403.59|4404.31|4403.71|4403.94|4403.34|21
1645153030000|2022-02-18 02:57:10|4404.44|4403.84|4404.31|4403.71|4404.44|4403.84|4404.19|4403.59|37
1645153040000|2022-02-18 02:57:20|4404.44|4403.84|4404.69|4404.09|4404.81|4404.21|4404.44|4403.84|32
1645153050000|2022-02-18 02:57:30|4404.44|4403.84|4404.44|4403.84|4404.44|4403.84|4404.31|4403.71|20
1645153060000|2022-02-18 02:57:40|4404.31|4403.71|4404.31|4403.71|4404.44|4403.84|4404.31|4403.71|16
1645153070000|2022-02-18 02:57:50|4404.19|4403.59|4404.19|4403.59|4404.19|4403.59|4403.94|4403.34|18
1645153080000|2022-02-18 02:58:00|4404.44|4403.84|4404.44|4403.84|4404.44|4403.84|4404.19|4403.59|45
1645153090000|2022-02-18 02:58:10|4404.19|4403.59|4404.44|4403.84|4404.44|4403.84|4404.19|4403.59|11
1645153100000|2022-02-18 02:58:20|4404.19|4403.59|4403.94|4403.34|4404.19|4403.59|4403.69|4403.09|45
1645153110000|2022-02-18 02:58:30|4404.19|4403.59|4404.19|4403.59|4404.44|4403.84|4404.06|4403.46|53
1645153130000|2022-02-18 02:58:50|||||||||6
1645153140000|2022-02-18 02:59:00|4404.31|4403.71|4404.19|4403.59|4404.31|4403.71|4404.19|4403.59|5
1645153150000|2022-02-18 02:59:10|||||||||2
1645153160000|2022-02-18 02:59:20|4404.31|4403.71|4405.19|4404.59|4405.19|4404.59|4404.31|4403.71|54
1645153170000|2022-02-18 02:59:30|4405.31|4404.71|4404.94|4404.34|4405.44|4404.84|4404.94|4404.34|42
1645153180000|2022-02-18 02:59:40|4405.06|4404.46|4404.94|4404.34|4405.06|4404.46|4404.94|4404.34|14
1645153190000|2022-02-18 02:59:50|4404.69|4404.09|4404.94|4404.34|4404.94|4404.34|4404.69|4404.09|32
1645153200000|2022-02-18 03:00:00|4405.19|4404.59|4405.19|4404.59|4405.31|4404.71|4405.19|4404.59|24
1645153210000|2022-02-18 03:00:10|4405.31|4404.71|4404.69|4404.09|4405.31|4404.71|4404.69|4404.09|25
1645153220000|2022-02-18 03:00:20|4404.81|4404.21|4404.69|4404.09|4404.94|4404.34|4404.69|4404.09|26
1645153230000|2022-02-18 03:00:30|4404.56|4403.96|4404.44|4403.84|4404.81|4404.21|4404.44|4403.84|24
1645153240000|2022-02-18 03:00:40|4404.56|4403.96|4404.44|4403.84|4404.69|4404.09|4404.44|4403.84|16
1645153250000|2022-02-18 03:00:50|4404.69|4404.09|4404.69|4404.09|4404.69|4404.09|4404.69|4404.09|12
1645153260000|2022-02-18 03:01:00|||||||||3
1645153270000|2022-02-18 03:01:10|4404.44|4403.84|4404.44|4403.84|4404.44|4403.84|4404.44|4403.84|20
1645153280000|2022-02-18 03:01:20|4404.19|4403.59|4403.81|4403.21|4404.19|4403.59|4403.81|4403.21|7
1645153290000|2022-02-18 03:01:30|4403.94|4403.34|4403.44|4402.84|4403.94|4403.34|4403.44|4402.84|20
1645153300000|2022-02-18 03:01:40|4403.69|4403.09|4403.69|4403.09|4403.69|4403.09|4403.44|4402.84|9
1645153310000|2022-02-18 03:01:50|4403.81|4403.21|4403.44|4402.84|4403.81|4403.21|4403.44|4402.84|19
1645153320000|2022-02-18 03:02:00|4403.69|4403.09|4403.69|4403.09|4403.69|4403.09|4403.56|4402.96|28
1645153330000|2022-02-18 03:02:10|4403.81|4403.21|4403.81|4403.21|4403.94|4403.34|4403.69|4403.09|9
1645153340000|2022-02-18 03:02:20|4403.69|4403.09|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|8
1645153350000|2022-02-18 03:02:30|4403.56|4402.96|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|4
1645153360000|2022-02-18 03:02:40|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|15
1645153370000|2022-02-18 03:02:50|4403.31|4402.71|4403.31|4402.71|4403.44|4402.84|4403.19|4402.59|19
1645153380000|2022-02-18 03:03:00|4403.44|4402.84|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|5
1645153390000|2022-02-18 03:03:10|4402.94|4402.34|4403.19|4402.59|4403.19|4402.59|4402.81|4402.21|35
1645153400000|2022-02-18 03:03:20|4403.31|4402.71|4403.31|4402.71|4403.31|4402.71|4403.19|4402.59|1
1645153410000|2022-02-18 03:03:30|4403.19|4402.59|4403.31|4402.71|4403.44|4402.84|4403.19|4402.59|12
1645153420000|2022-02-18 03:03:40|4403.44|4402.84|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|2
1645153430000|2022-02-18 03:03:50|4403.06|4402.46|4403.44|4402.84|4403.44|4402.84|4402.94|4402.34|21
1645153440000|2022-02-18 03:04:00|4403.31|4402.71|4403.44|4402.84|4403.44|4402.84|4403.31|4402.71|5
1645153450000|2022-02-18 03:04:10|4403.69|4403.09|4403.69|4403.09|4403.69|4403.09|4403.69|4403.09|26
1645153460000|2022-02-18 03:04:20|4403.81|4403.21|4403.94|4403.34|4403.94|4403.34|4403.69|4403.09|7
1645153470000|2022-02-18 03:04:30|4404.19|4403.59|4403.94|4403.34|4404.19|4403.59|4403.94|4403.34|17
1645153480000|2022-02-18 03:04:40|4403.69|4403.09|4403.69|4403.09|4403.69|4403.09|4403.56|4402.96|40
1645153490000|2022-02-18 03:04:50|||||||||2
1645153500000|2022-02-18 03:05:00|4403.44|4402.84|4403.44|4402.84|4403.56|4402.96|4403.44|4402.84|29
1645153510000|2022-02-18 03:05:10|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|4
1645153520000|2022-02-18 03:05:20|4403.06|4402.46|4403.19|4402.59|4403.19|4402.59|4403.06|4402.46|6
1645153540000|2022-02-18 03:05:40|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|12
1645153550000|2022-02-18 03:05:50|4403.56|4402.96|4403.44|4402.84|4403.56|4402.96|4403.19|4402.59|27
1645153560000|2022-02-18 03:06:00|4403.31|4402.71|4402.69|4402.09|4403.31|4402.71|4402.69|4402.09|22
1645153570000|2022-02-18 03:06:10|4402.81|4402.21|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|18
1645153580000|2022-02-18 03:06:20|4403.19|4402.59|4403.44|4402.84|4403.44|4402.84|4402.94|4402.34|29
1645153590000|2022-02-18 03:06:30|4402.69|4402.09|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|39
1645153600000|2022-02-18 03:06:40|4402.69|4402.09|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|27
1645153610000|2022-02-18 03:06:50|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|32
1645153620000|2022-02-18 03:07:00|4402.94|4402.34|4402.44|4401.84|4402.94|4402.34|4402.44|4401.84|28
1645153630000|2022-02-18 03:07:10|4402.56|4401.96|4402.69|4402.09|4402.81|4402.21|4402.56|4401.96|25
1645153640000|2022-02-18 03:07:20|4402.81|4402.21|4402.81|4402.21|4402.81|4402.21|4402.69|4402.09|3
1645153650000|2022-02-18 03:07:30|4402.94|4402.34|4402.69|4402.09|4402.94|4402.34|4402.69|4402.09|3
1645153660000|2022-02-18 03:07:40|4402.81|4402.21|4402.81|4402.21|4402.94|4402.34|4402.69|4402.09|15
1645153670000|2022-02-18 03:07:50|4402.94|4402.34|4403.19|4402.59|4403.19|4402.59|4402.94|4402.34|9
1645153680000|2022-02-18 03:08:00|||||||||1
1645153690000|2022-02-18 03:08:10|||||||||15
1645153700000|2022-02-18 03:08:20|4403.31|4402.71|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|9
1645153710000|2022-02-18 03:08:30|4403.31|4402.71|4403.44|4402.84|4403.44|4402.84|4403.31|4402.71|2
1645153720000|2022-02-18 03:08:40|4403.31|4402.71|4403.19|4402.59|4403.31|4402.71|4403.19|4402.59|3
1645153730000|2022-02-18 03:08:50|||||||||3
1645153740000|2022-02-18 03:09:00|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|11
1645153750000|2022-02-18 03:09:10|4403.69|4403.09|4403.94|4403.34|4403.94|4403.34|4403.69|4403.09|48
1645153760000|2022-02-18 03:09:20|4404.19|4403.59|4404.44|4403.84|4404.44|4403.84|4404.19|4403.59|63
1645153770000|2022-02-18 03:09:30|4404.69|4404.09|4404.69|4404.09|4404.69|4404.09|4404.69|4404.09|13
1645153780000|2022-02-18 03:09:40|4404.44|4403.84|4404.44|4403.84|4404.56|4403.96|4404.44|4403.84|42
1645153790000|2022-02-18 03:09:50|4404.69|4404.09|4404.94|4404.34|4404.94|4404.34|4404.69|4404.09|42
1645153800000|2022-02-18 03:10:00|4405.06|4404.46|4404.81|4404.21|4405.19|4404.59|4404.69|4404.09|50
1645153810000|2022-02-18 03:10:10|4404.44|4403.84|4404.19|4403.59|4404.56|4403.96|4404.19|4403.59|19
1645153820000|2022-02-18 03:10:20|4404.44|4403.84|4404.81|4404.21|4405.19|4404.59|4404.44|4403.84|44
1645153830000|2022-02-18 03:10:30|4404.94|4404.34|4406.44|4405.84|4406.69|4406.09|4404.94|4404.34|218
1645153840000|2022-02-18 03:10:40|4406.56|4405.96|4406.44|4405.84|4406.69|4406.09|4406.19|4405.59|100
1645153850000|2022-02-18 03:10:50|||||||||33
1645153860000|2022-02-18 03:11:00|4406.19|4405.59|4405.69|4405.09|4406.19|4405.59|4405.69|4405.09|84
1645153870000|2022-02-18 03:11:10|4405.94|4405.34|4405.94|4405.34|4405.94|4405.34|4405.94|4405.34|36
1645153880000|2022-02-18 03:11:20|4405.69|4405.09|4406.19|4405.59|4406.31|4405.71|4405.69|4405.09|37
1645153890000|2022-02-18 03:11:30|||||||||45
1645153900000|2022-02-18 03:11:40|4406.06|4405.46|4406.44|4405.84|4406.44|4405.84|4406.06|4405.46|41
1645153910000|2022-02-18 03:11:50|4406.69|4406.09|4406.69|4406.09|4406.69|4406.09|4406.69|4406.09|28
1645153920000|2022-02-18 03:12:00|4406.94|4406.34|4407.06|4406.46|4407.19|4406.59|4406.69|4406.09|34
1645153930000|2022-02-18 03:12:10|4407.19|4406.59|4406.69|4406.09|4407.19|4406.59|4406.69|4406.09|48
1645153940000|2022-02-18 03:12:20|4406.94|4406.34|4406.69|4406.09|4406.94|4406.34|4406.69|4406.09|16
1645153950000|2022-02-18 03:12:30|4406.81|4406.21|4406.69|4406.09|4406.94|4406.34|4406.69|4406.09|5
1645153960000|2022-02-18 03:12:40|4406.81|4406.21|4406.69|4406.09|4406.94|4406.34|4406.69|4406.09|15
1645153970000|2022-02-18 03:12:50|4406.81|4406.21|4406.69|4406.09|4406.94|4406.34|4406.69|4406.09|2
1645153980000|2022-02-18 03:13:00|4406.56|4405.96|4406.19|4405.59|4406.56|4405.96|4406.19|4405.59|13
1645153990000|2022-02-18 03:13:10|4406.31|4405.71|4406.19|4405.59|4406.44|4405.84|4406.19|4405.59|11
1645154000000|2022-02-18 03:13:20|4406.31|4405.71|4406.31|4405.71|4406.44|4405.84|4406.19|4405.59|9
1645154010000|2022-02-18 03:13:30|4406.44|4405.84|4406.44|4405.84|4406.56|4405.96|4406.19|4405.59|46
1645154020000|2022-02-18 03:13:40|4406.19|4405.59|4406.56|4405.96|4406.56|4405.96|4406.19|4405.59|33
1645154030000|2022-02-18 03:13:50|4406.69|4406.09|4406.81|4406.21|4406.94|4406.34|4406.69|4406.09|20
1645154040000|2022-02-18 03:14:00|4406.69|4406.09|4406.69|4406.09|4406.94|4406.34|4406.69|4406.09|14
1645154050000|2022-02-18 03:14:10|4406.44|4405.84|4406.44|4405.84|4406.44|4405.84|4406.19|4405.59|33
1645154060000|2022-02-18 03:14:20|4406.69|4406.09|4406.81|4406.21|4406.81|4406.21|4406.69|4406.09|21
1645154070000|2022-02-18 03:14:30|4406.94|4406.34|4406.69|4406.09|4406.94|4406.34|4406.69|4406.09|12
1645154080000|2022-02-18 03:14:40|4406.81|4406.21|4407.19|4406.59|4407.19|4406.59|4406.69|4406.09|37
1645154090000|2022-02-18 03:14:50|4407.44|4406.84|4407.44|4406.84|4407.44|4406.84|4407.44|4406.84|38
1645154100000|2022-02-18 03:15:00|4407.69|4407.09|4407.44|4406.84|4407.94|4407.34|4407.44|4406.84|133
1645154110000|2022-02-18 03:15:10|||||||||6
1645154120000|2022-02-18 03:15:20|||||||||18
1645154130000|2022-02-18 03:15:30|4407.31|4406.71|4406.94|4406.34|4407.31|4406.71|4406.94|4406.34|17
1645154140000|2022-02-18 03:15:40|||||||||20
1645154150000|2022-02-18 03:15:50|4407.19|4406.59|4406.94|4406.34|4407.19|4406.59|4406.94|4406.34|16
1645154160000|2022-02-18 03:16:00|4406.69|4406.09|4406.94|4406.34|4406.94|4406.34|4406.69|4406.09|11
1645154170000|2022-02-18 03:16:10|4407.06|4406.46|4406.69|4406.09|4407.19|4406.59|4406.69|4406.09|16
1645154180000|2022-02-18 03:16:20|4406.81|4406.21|4406.94|4406.34|4406.94|4406.34|4406.69|4406.09|11
1645154190000|2022-02-18 03:16:30|4406.69|4406.09|4406.94|4406.34|4407.06|4406.46|4406.69|4406.09|5
1645154200000|2022-02-18 03:16:40|4407.06|4406.46|4407.19|4406.59|4407.19|4406.59|4406.94|4406.34|19
1645154210000|2022-02-18 03:16:50|4406.94|4406.34|4406.94|4406.34|4407.19|4406.59|4406.94|4406.34|20
1645154220000|2022-02-18 03:17:00|4407.06|4406.46|4406.94|4406.34|4407.19|4406.59|4406.69|4406.09|12
1645154230000|2022-02-18 03:17:10|||||||||5
1645154240000|2022-02-18 03:17:20|4406.69|4406.09|4406.94|4406.34|4406.94|4406.34|4406.56|4405.96|15
1645154250000|2022-02-18 03:17:30|4407.19|4406.59|4407.19|4406.59|4407.19|4406.59|4407.19|4406.59|15
1645154260000|2022-02-18 03:17:40|4407.31|4406.71|4407.69|4407.09|4407.69|4407.09|4407.19|4406.59|40
1645154270000|2022-02-18 03:17:50|4407.94|4407.34|4407.94|4407.34|4407.94|4407.34|4407.94|4407.34|74
1645154280000|2022-02-18 03:18:00|4408.06|4407.46|4408.19|4407.59|4408.19|4407.59|4407.94|4407.34|45
1645154290000|2022-02-18 03:18:10|4408.44|4407.84|4408.44|4407.84|4408.44|4407.84|4408.44|4407.84|51
1645154300000|2022-02-18 03:18:20|4408.31|4407.71|4408.19|4407.59|4408.44|4407.84|4408.06|4407.46|100
1645154310000|2022-02-18 03:18:30|4408.31|4407.71|4407.94|4407.34|4408.31|4407.71|4407.94|4407.34|31
1645154320000|2022-02-18 03:18:40|4407.69|4407.09|4407.44|4406.84|4407.69|4407.09|4407.44|4406.84|18
1645154330000|2022-02-18 03:18:50|4407.69|4407.09|4407.94|4407.34|4407.94|4407.34|4407.44|4406.84|43
1645154340000|2022-02-18 03:19:00|4408.06|4407.46|4408.06|4407.46|4408.19|4407.59|4407.94|4407.34|57
1645154350000|2022-02-18 03:19:10|4408.19|4407.59|4407.94|4407.34|4408.19|4407.59|4407.94|4407.34|25
1645154360000|2022-02-18 03:19:20|4407.69|4407.09|4407.44|4406.84|4407.69|4407.09|4407.44|4406.84|23
1645154370000|2022-02-18 03:19:30|4407.69|4407.09|4407.69|4407.09|4407.69|4407.09|4407.69|4407.09|9
1645154380000|2022-02-18 03:19:40|4407.94|4407.34|4407.69|4407.09|4407.94|4407.34|4407.69|4407.09|18
1645154390000|2022-02-18 03:19:50|4407.94|4407.34|4407.69|4407.09|4408.06|4407.46|4407.69|4407.09|28
1645154400000|2022-02-18 03:20:00|4407.44|4406.84|4407.44|4406.84|4407.69|4407.09|4407.44|4406.84|30
1645154410000|2022-02-18 03:20:10|4407.56|4406.96|4407.69|4407.09|4407.69|4407.09|4407.44|4406.84|8
1645154420000|2022-02-18 03:20:20|||||||||4
1645154430000|2022-02-18 03:20:30|4407.44|4406.84|4407.44|4406.84|4407.69|4407.09|4407.44|4406.84|23
1645154440000|2022-02-18 03:20:40|||||||||4
1645154450000|2022-02-18 03:20:50|4407.31|4406.71|4407.19|4406.59|4407.31|4406.71|4407.19|4406.59|10
1645154460000|2022-02-18 03:21:00|4407.06|4406.46|4406.94|4406.34|4407.06|4406.46|4406.94|4406.34|12
1645154470000|2022-02-18 03:21:10|4407.06|4406.46|4407.06|4406.46|4407.19|4406.59|4406.94|4406.34|14
1645154480000|2022-02-18 03:21:20|4407.19|4406.59|4407.19|4406.59|4407.19|4406.59|4407.19|4406.59|1
1645154490000|2022-02-18 03:21:30|4407.44|4406.84|4407.44|4406.84|4407.44|4406.84|4407.31|4406.71|13
1645154500000|2022-02-18 03:21:40|||||||||2
1645154510000|2022-02-18 03:21:50|4407.31|4406.71|4407.44|4406.84|4407.44|4406.84|4407.31|4406.71|16
1645154520000|2022-02-18 03:22:00|4407.69|4407.09|4407.44|4406.84|4407.69|4407.09|4407.44|4406.84|35
1645154530000|2022-02-18 03:22:10|4407.56|4406.96|4407.44|4406.84|4407.56|4406.96|4407.31|4406.71|18
1645154540000|2022-02-18 03:22:20|||||||||3
1645154550000|2022-02-18 03:22:30|4407.69|4407.09|4407.69|4407.09|4407.94|4407.34|4407.69|4407.09|33
1645154560000|2022-02-18 03:22:40|4407.44|4406.84|4407.44|4406.84|4407.44|4406.84|4407.44|4406.84|33
1645154570000|2022-02-18 03:22:50|4407.31|4406.71|4407.19|4406.59|4407.31|4406.71|4407.19|4406.59|13
1645154580000|2022-02-18 03:23:00|4406.94|4406.34|4406.44|4405.84|4406.94|4406.34|4406.44|4405.84|60
1645154590000|2022-02-18 03:23:10|4406.69|4406.09|4406.44|4405.84|4406.69|4406.09|4406.44|4405.84|44
1645154600000|2022-02-18 03:23:20|4406.56|4405.96|4406.56|4405.96|4406.69|4406.09|4406.44|4405.84|7
1645154610000|2022-02-18 03:23:30|4406.44|4405.84|4406.44|4405.84|4406.44|4405.84|4406.19|4405.59|14
1645154620000|2022-02-18 03:23:40|4406.19|4405.59|4406.19|4405.59|4406.19|4405.59|4406.19|4405.59|8
1645154630000|2022-02-18 03:23:50|||||||||3
1645154640000|2022-02-18 03:24:00|4406.44|4405.84|4406.44|4405.84|4406.69|4406.09|4406.44|4405.84|17
1645154650000|2022-02-18 03:24:10|4406.56|4405.96|4406.69|4406.09|4406.69|4406.09|4406.44|4405.84|8
1645154660000|2022-02-18 03:24:20|||||||||3
1645154670000|2022-02-18 03:24:30|||||||||10
1645154680000|2022-02-18 03:24:40|4406.94|4406.34|4406.94|4406.34|4406.94|4406.34|4406.81|4406.21|17
1645154690000|2022-02-18 03:24:50|||||||||5
1645154700000|2022-02-18 03:25:00|4407.06|4406.46|4406.94|4406.34|4407.19|4406.59|4406.94|4406.34|7
1645154710000|2022-02-18 03:25:10|4407.19|4406.59|4407.19|4406.59|4407.31|4406.71|4407.19|4406.59|10
1645154720000|2022-02-18 03:25:20|4407.31|4406.71|4407.44|4406.84|4407.44|4406.84|4407.19|4406.59|3
1645154730000|2022-02-18 03:25:30|4407.56|4406.96|4407.69|4407.09|4407.69|4407.09|4407.56|4406.96|39
1645154740000|2022-02-18 03:25:40|4407.94|4407.34|4407.94|4407.34|4407.94|4407.34|4407.94|4407.34|35
1645154750000|2022-02-18 03:25:50|4407.81|4407.21|4407.94|4407.34|4407.94|4407.34|4407.81|4407.21|9
1645154760000|2022-02-18 03:26:00|4408.19|4407.59|4408.19|4407.59|4408.19|4407.59|4408.19|4407.59|24
1645154770000|2022-02-18 03:26:10|4407.94|4407.34|4407.94|4407.34|4407.94|4407.34|4407.94|4407.34|51
1645154780000|2022-02-18 03:26:20|4407.69|4407.09|4407.44|4406.84|4407.69|4407.09|4407.44|4406.84|19
1645154790000|2022-02-18 03:26:30|4407.56|4406.96|4407.69|4407.09|4407.69|4407.09|4407.44|4406.84|2
1645154800000|2022-02-18 03:26:40|4407.44|4406.84|4407.44|4406.84|4407.44|4406.84|4407.44|4406.84|6
1645154810000|2022-02-18 03:26:50|4407.69|4407.09|4407.69|4407.09|4407.69|4407.09|4407.69|4407.09|4
1645154820000|2022-02-18 03:27:00|4407.56|4406.96|4407.69|4407.09|4407.69|4407.09|4407.44|4406.84|11
1645154830000|2022-02-18 03:27:10|4407.94|4407.34|4407.94|4407.34|4407.94|4407.34|4407.94|4407.34|29
1645154840000|2022-02-18 03:27:20|4408.19|4407.59|4407.94|4407.34|4408.19|4407.59|4407.81|4407.21|32
1645154850000|2022-02-18 03:27:30|4408.19|4407.59|4408.19|4407.59|4408.19|4407.59|4408.19|4407.59|11
1645154860000|2022-02-18 03:27:40|4408.31|4407.71|4408.44|4407.84|4408.44|4407.84|4408.31|4407.71|26
1645154870000|2022-02-18 03:27:50|4408.31|4407.71|4408.44|4407.84|4408.44|4407.84|4408.31|4407.71|8
1645154880000|2022-02-18 03:28:00|||||||||53
1645154890000|2022-02-18 03:28:10|4409.19|4408.59|4409.44|4408.84|4409.44|4408.84|4409.19|4408.59|236
1645154900000|2022-02-18 03:28:20|4409.19|4408.59|4410.06|4409.46|4410.06|4409.46|4409.19|4408.59|196
1645154910000|2022-02-18 03:28:30|4409.94|4409.34|4410.06|4409.46|4410.19|4409.59|4409.94|4409.34|115
1645154920000|2022-02-18 03:28:40|4410.19|4409.59|4410.69|4410.09|4410.69|4410.09|4410.19|4409.59|250
1645154930000|2022-02-18 03:28:50|4410.56|4409.96|4410.69|4410.09|4410.69|4410.09|4410.44|4409.84|32
1645154940000|2022-02-18 03:29:00|4410.44|4409.84|4410.31|4409.71|4410.69|4410.09|4410.31|4409.71|83
1645154950000|2022-02-18 03:29:10|4410.19|4409.59|4410.44|4409.84|4410.44|4409.84|4410.19|4409.59|41
1645154960000|2022-02-18 03:29:20|4410.94|4410.34|4410.94|4410.34|4410.94|4410.34|4410.94|4410.34|63
1645154970000|2022-02-18 03:29:30|4410.69|4410.09|4410.69|4410.09|4410.94|4410.34|4410.19|4409.59|46
1645154980000|2022-02-18 03:29:40|4410.94|4410.34|4410.94|4410.34|4410.94|4410.34|4410.69|4410.09|31
1645154990000|2022-02-18 03:29:50|4410.69|4410.09|4410.94|4410.34|4411.44|4410.84|4410.69|4410.09|112
1645155000000|2022-02-18 03:30:00|4411.19|4410.59|4411.19|4410.59|4411.19|4410.59|4410.94|4410.34|41
1645155010000|2022-02-18 03:30:10|4410.94|4410.34|4410.94|4410.34|4410.94|4410.34|4410.69|4410.09|24
1645155020000|2022-02-18 03:30:20|4411.19|4410.59|4410.69|4410.09|4411.19|4410.59|4410.69|4410.09|24
1645155030000|2022-02-18 03:30:30|4410.94|4410.34|4410.94|4410.34|4410.94|4410.34|4410.94|4410.34|12
1645155040000|2022-02-18 03:30:40|4410.81|4410.21|4410.94|4410.34|4410.94|4410.34|4410.69|4410.09|17
1645155050000|2022-02-18 03:30:50|4410.69|4410.09|4410.94|4410.34|4410.94|4410.34|4410.69|4410.09|24
1645155060000|2022-02-18 03:31:00|4410.81|4410.21|4410.69|4410.09|4411.19|4410.59|4410.69|4410.09|78
1645155070000|2022-02-18 03:31:10|||||||||11
1645155080000|2022-02-18 03:31:20|4410.94|4410.34|4410.69|4410.09|4410.94|4410.34|4410.69|4410.09|30
1645155090000|2022-02-18 03:31:30|4410.44|4409.84|4411.19|4410.59|4411.19|4410.59|4410.44|4409.84|64
1645155100000|2022-02-18 03:31:40|4410.94|4410.34|4410.94|4410.34|4410.94|4410.34|4410.94|4410.34|28
1645155110000|2022-02-18 03:31:50|4411.19|4410.59|4410.94|4410.34|4411.19|4410.59|4410.94|4410.34|22
1645155120000|2022-02-18 03:32:00|4410.69|4410.09|4410.69|4410.09|4410.69|4410.09|4410.44|4409.84|14
1645155130000|2022-02-18 03:32:10|4410.56|4409.96|4410.44|4409.84|4410.56|4409.96|4410.44|4409.84|11
1645155140000|2022-02-18 03:32:20|4410.56|4409.96|4410.69|4410.09|4410.69|4410.09|4410.56|4409.96|8
1645155150000|2022-02-18 03:32:30|4410.56|4409.96|4410.94|4410.34|4411.06|4410.46|4410.56|4409.96|53
1645155160000|2022-02-18 03:32:40|4411.06|4410.46|4411.19|4410.59|4411.31|4410.71|4411.06|4410.46|36
1645155170000|2022-02-18 03:32:50|4411.31|4410.71|4411.19|4410.59|4411.31|4410.71|4411.19|4410.59|44
1645155180000|2022-02-18 03:33:00|4410.94|4410.34|4410.94|4410.34|4411.06|4410.46|4410.94|4410.34|47
1645155190000|2022-02-18 03:33:10|4411.19|4410.59|4410.94|4410.34|4411.19|4410.59|4410.94|4410.34|28
1645155200000|2022-02-18 03:33:20|4410.81|4410.21|4410.94|4410.34|4410.94|4410.34|4410.81|4410.21|8
1645155210000|2022-02-18 03:33:30|||||||||5
1645155220000|2022-02-18 03:33:40|4410.81|4410.21|4410.44|4409.84|4410.94|4410.34|4410.19|4409.59|61
1645155230000|2022-02-18 03:33:50|4410.19|4409.59|4410.19|4409.59|4410.31|4409.71|4410.06|4409.46|35
1645155240000|2022-02-18 03:34:00|4410.44|4409.84|4410.19|4409.59|4410.44|4409.84|4410.19|4409.59|48
1645155250000|2022-02-18 03:34:10|4409.94|4409.34|4409.69|4409.09|4410.06|4409.46|4409.69|4409.09|30
1645155260000|2022-02-18 03:34:20|4409.56|4408.96|4409.69|4409.09|4409.69|4409.09|4409.56|4408.96|9
1645155270000|2022-02-18 03:34:30|4409.44|4408.84|4409.44|4408.84|4409.44|4408.84|4409.44|4408.84|11
1645155280000|2022-02-18 03:34:40|4409.69|4409.09|4409.44|4408.84|4409.69|4409.09|4409.44|4408.84|65
1645155290000|2022-02-18 03:34:50|4409.19|4408.59|4409.19|4408.59|4409.19|4408.59|4408.94|4408.34|36
1645155300000|2022-02-18 03:35:00|4409.31|4408.71|4409.44|4408.84|4409.56|4408.96|4409.19|4408.59|34
1645155310000|2022-02-18 03:35:10|4409.31|4408.71|4409.44|4408.84|4409.44|4408.84|4409.19|4408.59|25
1645155320000|2022-02-18 03:35:20|4409.31|4408.71|4409.44|4408.84|4409.44|4408.84|4409.19|4408.59|27
1645155330000|2022-02-18 03:35:30|4409.69|4409.09|4409.44|4408.84|4409.69|4409.09|4409.44|4408.84|12
1645155340000|2022-02-18 03:35:40|4409.69|4409.09|4410.19|4409.59|4410.19|4409.59|4409.69|4409.09|21
1645155350000|2022-02-18 03:35:50|4409.94|4409.34|4410.19|4409.59|4410.19|4409.59|4409.94|4409.34|19
1645155360000|2022-02-18 03:36:00|4410.44|4409.84|4410.19|4409.59|4410.44|4409.84|4410.19|4409.59|18
1645155370000|2022-02-18 03:36:10|4409.94|4409.34|4410.19|4409.59|4410.19|4409.59|4409.94|4409.34|10
1645155380000|2022-02-18 03:36:20|4410.06|4409.46|4409.94|4409.34|4410.19|4409.59|4409.94|4409.34|5
1645155390000|2022-02-18 03:36:30|4409.69|4409.09|4409.69|4409.09|4409.69|4409.09|4409.69|4409.09|15
1645155400000|2022-02-18 03:36:40|4409.19|4408.59|4409.06|4408.46|4409.19|4408.59|4409.06|4408.46|80
1645155410000|2022-02-18 03:36:50|4408.94|4408.34|4408.94|4408.34|4408.94|4408.34|4408.69|4408.09|34
1645155420000|2022-02-18 03:37:00|4409.19|4408.59|4409.44|4408.84|4409.44|4408.84|4409.19|4408.59|12
1645155430000|2022-02-18 03:37:10|4409.69|4409.09|4409.44|4408.84|4409.69|4409.09|4409.44|4408.84|10
1645155440000|2022-02-18 03:37:20|||||||||2
1645155450000|2022-02-18 03:37:30|4409.69|4409.09|4408.94|4408.34|4409.69|4409.09|4408.94|4408.34|39
1645155460000|2022-02-18 03:37:40|4409.19|4408.59|4409.19|4408.59|4409.31|4408.71|4409.19|4408.59|23
1645155470000|2022-02-18 03:37:50|4409.44|4408.84|4409.44|4408.84|4409.44|4408.84|4409.44|4408.84|59
1645155480000|2022-02-18 03:38:00|4409.69|4409.09|4409.44|4408.84|4409.69|4409.09|4409.44|4408.84|18
1645155490000|2022-02-18 03:38:10|4409.31|4408.71|4409.44|4408.84|4409.44|4408.84|4409.31|4408.71|19
1645155500000|2022-02-18 03:38:20|4409.69|4409.09|4409.94|4409.34|4409.94|4409.34|4409.69|4409.09|47
1645155510000|2022-02-18 03:38:30|4409.69|4409.09|4409.94|4409.34|4409.94|4409.34|4409.69|4409.09|47
1645155520000|2022-02-18 03:38:40|4410.06|4409.46|4409.94|4409.34|4410.44|4409.84|4409.94|4409.34|43
1645155530000|2022-02-18 03:38:50|4410.19|4409.59|4410.19|4409.59|4410.19|4409.59|4410.19|4409.59|19
1645155540000|2022-02-18 03:39:00|||||||||3
1645155550000|2022-02-18 03:39:10|4410.06|4409.46|4409.94|4409.34|4410.19|4409.59|4409.94|4409.34|17
1645155560000|2022-02-18 03:39:20|4409.44|4408.84|4409.44|4408.84|4409.69|4409.09|4409.44|4408.84|25
1645155570000|2022-02-18 03:39:30|4409.31|4408.71|4408.94|4408.34|4409.31|4408.71|4408.81|4408.21|19
1645155580000|2022-02-18 03:39:40|4408.81|4408.21|4408.81|4408.21|4409.06|4408.46|4408.81|4408.21|18
1645155590000|2022-02-18 03:39:50|4408.94|4408.34|4408.44|4407.84|4408.94|4408.34|4408.44|4407.84|29
1645155600000|2022-02-18 03:40:00|4408.31|4407.71|4408.44|4407.84|4408.44|4407.84|4408.31|4407.71|17
1645155610000|2022-02-18 03:40:10|4408.31|4407.71|4408.44|4407.84|4408.44|4407.84|4408.31|4407.71|3
1645155620000|2022-02-18 03:40:20|4408.69|4408.09|4407.94|4407.34|4408.69|4408.09|4407.94|4407.34|33
1645155630000|2022-02-18 03:40:30|4408.06|4407.46|4408.44|4407.84|4408.44|4407.84|4408.06|4407.46|20
1645155640000|2022-02-18 03:40:40|4408.31|4407.71|4408.19|4407.59|4408.44|4407.84|4408.19|4407.59|11
1645155650000|2022-02-18 03:40:50|4408.06|4407.46|4408.44|4407.84|4408.44|4407.84|4407.94|4407.34|18
1645155660000|2022-02-18 03:41:00|4408.69|4408.09|4408.69|4408.09|4408.69|4408.09|4408.69|4408.09|28
1645155670000|2022-02-18 03:41:10|4408.44|4407.84|4408.44|4407.84|4408.44|4407.84|4408.44|4407.84|14
1645155680000|2022-02-18 03:41:20|4408.31|4407.71|4408.44|4407.84|4408.44|4407.84|4408.31|4407.71|16
1645155690000|2022-02-18 03:41:30|4408.56|4407.96|4408.94|4408.34|4408.94|4408.34|4408.56|4407.96|15
1645155700000|2022-02-18 03:41:40|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|4409.06|4408.46|12
1645155710000|2022-02-18 03:41:50|4408.94|4408.34|4408.94|4408.34|4408.94|4408.34|4408.94|4408.34|2
1645155720000|2022-02-18 03:42:00|||||||||1
1645155730000|2022-02-18 03:42:10|4409.06|4408.46|4408.94|4408.34|4409.19|4408.59|4408.94|4408.34|6
1645155740000|2022-02-18 03:42:20|4408.81|4408.21|4408.69|4408.09|4408.94|4408.34|4408.69|4408.09|8
1645155750000|2022-02-18 03:42:30|4408.81|4408.21|4409.19|4408.59|4409.19|4408.59|4408.81|4408.21|6
1645155760000|2022-02-18 03:42:40|4409.44|4408.84|4409.69|4409.09|4409.69|4409.09|4409.44|4408.84|23
1645155770000|2022-02-18 03:42:50|4409.81|4409.21|4409.94|4409.34|4409.94|4409.34|4409.81|4409.21|14
1645155780000|2022-02-18 03:43:00|||||||||5
1645155790000|2022-02-18 03:43:10|4408.31|4407.71|4408.44|4407.84|4408.56|4407.96|4407.81|4407.21|323
1645155800000|2022-02-18 03:43:20|4408.56|4407.96|4408.94|4408.34|4408.94|4408.34|4408.44|4407.84|28
1645155810000|2022-02-18 03:43:30|||||||||1
1645155820000|2022-02-18 03:43:40|4408.81|4408.21|4408.69|4408.09|4408.94|4408.34|4408.69|4408.09|13
1645155830000|2022-02-18 03:43:50|4408.94|4408.34|4409.44|4408.84|4409.69|4409.09|4408.94|4408.34|43
1645155840000|2022-02-18 03:44:00|4409.19|4408.59|4409.44|4408.84|4409.44|4408.84|4408.94|4408.34|42
1645155850000|2022-02-18 03:44:10|4409.69|4409.09|4408.94|4408.34|4409.69|4409.09|4408.94|4408.34|62
1645155860000|2022-02-18 03:44:20|4408.69|4408.09|4408.44|4407.84|4408.94|4408.34|4408.19|4407.59|218
1645155870000|2022-02-18 03:44:30|4408.81|4408.21|4408.94|4408.34|4408.94|4408.34|4408.44|4407.84|31
1645155880000|2022-02-18 03:44:40|4408.69|4408.09|4409.44|4408.84|4409.44|4408.84|4408.69|4408.09|19
1645155890000|2022-02-18 03:44:50|4409.56|4408.96|4409.69|4409.09|4409.69|4409.09|4409.44|4408.84|29
1645155900000|2022-02-18 03:45:00|4409.19|4408.59|4409.44|4408.84|4409.69|4409.09|4409.19|4408.59|86
1645155910000|2022-02-18 03:45:10|4409.31|4408.71|4409.19|4408.59|4409.31|4408.71|4409.19|4408.59|6
1645155920000|2022-02-18 03:45:20|4409.31|4408.71|4408.94|4408.34|4409.31|4408.71|4408.94|4408.34|5
1645155930000|2022-02-18 03:45:30|4409.06|4408.46|4408.94|4408.34|4409.19|4408.59|4408.69|4408.09|25
1645155940000|2022-02-18 03:45:40|4408.69|4408.09|4408.69|4408.09|4408.94|4408.34|4408.69|4408.09|4
1645155950000|2022-02-18 03:45:50|4408.81|4408.21|4409.06|4408.46|4409.06|4408.46|4408.69|4408.09|11
1645155960000|2022-02-18 03:46:00|4408.94|4408.34|4408.94|4408.34|4409.19|4408.59|4408.94|4408.34|16
1645155970000|2022-02-18 03:46:10|4409.06|4408.46|4408.94|4408.34|4409.06|4408.46|4408.94|4408.34|5
1645155980000|2022-02-18 03:46:20|4408.69|4408.09|4409.19|4408.59|4409.44|4408.84|4408.69|4408.09|29
1645155990000|2022-02-18 03:46:30|4409.31|4408.71|4409.44|4408.84|4409.44|4408.84|4408.94|4408.34|3
1645156000000|2022-02-18 03:46:40|4409.69|4409.09|4409.69|4409.09|4409.69|4409.09|4409.44|4408.84|11
1645156010000|2022-02-18 03:46:50|4409.56|4408.96|4409.94|4409.34|4409.94|4409.34|4409.44|4408.84|15
1645156020000|2022-02-18 03:47:00|4409.81|4409.21|4409.81|4409.21|4409.94|4409.34|4409.69|4409.09|20
1645156030000|2022-02-18 03:47:10|4409.94|4409.34|4409.69|4409.09|4409.94|4409.34|4409.69|4409.09|4
1645156040000|2022-02-18 03:47:20|4409.81|4409.21|4410.31|4409.71|4410.44|4409.84|4409.81|4409.21|87
1645156050000|2022-02-18 03:47:30|4410.19|4409.59|4410.44|4409.84|4410.44|4409.84|4409.94|4409.34|40
1645156060000|2022-02-18 03:47:40|4410.31|4409.71|4409.94|4409.34|4410.44|4409.84|4409.94|4409.34|53
1645156070000|2022-02-18 03:47:50|4410.06|4409.46|4410.06|4409.46|4410.06|4409.46|4409.94|4409.34|16
1645156080000|2022-02-18 03:48:00|4409.94|4409.34|4410.44|4409.84|4410.44|4409.84|4409.94|4409.34|11
1645156090000|2022-02-18 03:48:10|4410.31|4409.71|4410.44|4409.84|4410.44|4409.84|4410.31|4409.71|24
1645156110000|2022-02-18 03:48:30|||||||||3
1645156120000|2022-02-18 03:48:40|4410.69|4410.09|4410.94|4410.34|4410.94|4410.34|4410.69|4410.09|21
1645156130000|2022-02-18 03:48:50|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|4410.81|4410.21|35
1645156140000|2022-02-18 03:49:00|4410.69|4410.09|4412.31|4411.71|4412.94|4412.34|4410.69|4410.09|319
1645156150000|2022-02-18 03:49:10|4412.44|4411.84|4412.06|4411.46|4412.44|4411.84|4411.69|4411.09|83
1645156160000|2022-02-18 03:49:20|4412.19|4411.59|4411.94|4411.34|4412.19|4411.59|4411.69|4411.09|33
1645156170000|2022-02-18 03:49:30|4412.06|4411.46|4412.19|4411.59|4412.19|4411.59|4412.06|4411.46|30
1645156180000|2022-02-18 03:49:40|4413.19|4412.59|4413.19|4412.59|4413.19|4412.59|4413.19|4412.59|134
1645156190000|2022-02-18 03:49:50|4413.06|4412.46|4412.69|4412.09|4413.06|4412.46|4412.69|4412.09|48
1645156200000|2022-02-18 03:50:00|4412.94|4412.34|4412.81|4412.21|4412.94|4412.34|4412.69|4412.09|23
1645156210000|2022-02-18 03:50:10|4412.94|4412.34|4412.69|4412.09|4412.94|4412.34|4412.69|4412.09|10
1645156220000|2022-02-18 03:50:20|4412.81|4412.21|4412.94|4412.34|4412.94|4412.34|4412.69|4412.09|38
1645156230000|2022-02-18 03:50:30|4412.81|4412.21|4412.69|4412.09|4412.81|4412.21|4412.44|4411.84|21
1645156240000|2022-02-18 03:50:40|4412.56|4411.96|4412.94|4412.34|4412.94|4412.34|4412.56|4411.96|43
1645156250000|2022-02-18 03:50:50|4412.69|4412.09|4411.69|4411.09|4412.69|4412.09|4411.69|4411.09|122
1645156260000|2022-02-18 03:51:00|4411.56|4410.96|4411.69|4411.09|4411.81|4411.21|4411.44|4410.84|122
1645156270000|2022-02-18 03:51:10|4411.44|4410.84|4411.56|4410.96|4411.56|4410.96|4411.44|4410.84|23
1645156280000|2022-02-18 03:51:20|4411.44|4410.84|4411.19|4410.59|4411.44|4410.84|4411.19|4410.59|46
1645156290000|2022-02-18 03:51:30|4411.06|4410.46|4410.94|4410.34|4411.06|4410.46|4410.69|4410.09|47
1645156300000|2022-02-18 03:51:40|4410.81|4410.21|4410.69|4410.09|4410.81|4410.21|4410.69|4410.09|35
1645156310000|2022-02-18 03:51:50|4410.94|4410.34|4410.81|4410.21|4410.94|4410.34|4410.81|4410.21|9
1645156320000|2022-02-18 03:52:00|4410.69|4410.09|4410.56|4409.96|4410.94|4410.34|4410.56|4409.96|33
1645156330000|2022-02-18 03:52:10|4410.69|4410.09|4410.44|4409.84|4410.69|4410.09|4410.44|4409.84|24
1645156340000|2022-02-18 03:52:20|||||||||3
1645156350000|2022-02-18 03:52:30|||||||||1
1645156360000|2022-02-18 03:52:40|4410.56|4409.96|4410.19|4409.59|4410.56|4409.96|4410.19|4409.59|32
1645156370000|2022-02-18 03:52:50|4410.44|4409.84|4410.44|4409.84|4410.44|4409.84|4410.31|4409.71|23
1645156390000|2022-02-18 03:53:10|4410.69|4410.09|4410.81|4410.21|4410.81|4410.21|4410.69|4410.09|11
1645156400000|2022-02-18 03:53:20|4410.94|4410.34|4410.69|4410.09|4410.94|4410.34|4410.69|4410.09|9
1645156410000|2022-02-18 03:53:30|4410.44|4409.84|4410.69|4410.09|4410.69|4410.09|4410.44|4409.84|8
1645156420000|2022-02-18 03:53:40|||||||||1
1645156430000|2022-02-18 03:53:50|4410.81|4410.21|4410.94|4410.34|4410.94|4410.34|4410.81|4410.21|6
1645156440000|2022-02-18 03:54:00|4411.19|4410.59|4410.94|4410.34|4411.19|4410.59|4410.94|4410.34|21
1645156450000|2022-02-18 03:54:10|||||||||2
1645156460000|2022-02-18 03:54:20|4410.69|4410.09|4410.69|4410.09|4410.69|4410.09|4410.69|4410.09|8
1645156470000|2022-02-18 03:54:30|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|2
1645156480000|2022-02-18 03:54:40|4410.69|4410.09|4410.94|4410.34|4410.94|4410.34|4410.69|4410.09|49
1645156500000|2022-02-18 03:55:00|4411.06|4410.46|4410.94|4410.34|4411.06|4410.46|4410.94|4410.34|12
1645156510000|2022-02-18 03:55:10|||||||||6
1645156520000|2022-02-18 03:55:20|4410.69|4410.09|4410.81|4410.21|4410.81|4410.21|4410.69|4410.09|17
1645156530000|2022-02-18 03:55:30|4410.69|4410.09|4410.69|4410.09|4410.94|4410.34|4410.69|4410.09|4
1645156540000|2022-02-18 03:55:40|4410.44|4409.84|4410.56|4409.96|4410.69|4410.09|4410.44|4409.84|4
1645156550000|2022-02-18 03:55:50|4410.44|4409.84|4410.44|4409.84|4410.69|4410.09|4410.44|4409.84|1
1645156560000|2022-02-18 03:56:00|4410.19|4409.59|4410.19|4409.59|4410.31|4409.71|4410.19|4409.59|23
1645156570000|2022-02-18 03:56:10|4410.44|4409.84|4410.44|4409.84|4410.44|4409.84|4410.44|4409.84|9
1645156580000|2022-02-18 03:56:20|4410.19|4409.59|4410.31|4409.71|4410.44|4409.84|4410.19|4409.59|9
1645156590000|2022-02-18 03:56:30|4410.19|4409.59|4410.44|4409.84|4410.44|4409.84|4410.19|4409.59|3
1645156600000|2022-02-18 03:56:40|4410.69|4410.09|4410.69|4410.09|4410.69|4410.09|4410.56|4409.96|27
1645156610000|2022-02-18 03:56:50|4410.56|4409.96|4410.44|4409.84|4410.69|4410.09|4410.44|4409.84|7
1645156620000|2022-02-18 03:57:00|4410.31|4409.71|4410.19|4409.59|4410.31|4409.71|4410.19|4409.59|5
1645156630000|2022-02-18 03:57:10|4409.94|4409.34|4409.69|4409.09|4410.19|4409.59|4409.69|4409.09|31
1645156640000|2022-02-18 03:57:20|4409.44|4408.84|4409.44|4408.84|4409.44|4408.84|4409.44|4408.84|8
1645156650000|2022-02-18 03:57:30|||||||||4
1645156660000|2022-02-18 03:57:40|4409.19|4408.59|4409.06|4408.46|4409.19|4408.59|4409.06|4408.46|13
1645156670000|2022-02-18 03:57:50|4408.94|4408.34|4409.19|4408.59|4409.19|4408.59|4408.94|4408.34|22
1645156680000|2022-02-18 03:58:00|||||||||11
1645156690000|2022-02-18 03:58:10|4409.44|4408.84|4409.44|4408.84|4409.44|4408.84|4409.44|4408.84|19
1645156700000|2022-02-18 03:58:20|4409.81|4409.21|4409.81|4409.21|4409.94|4409.34|4409.69|4409.09|37
1645156710000|2022-02-18 03:58:30|4409.94|4409.34|4409.94|4409.34|4409.94|4409.34|4409.94|4409.34|34
1645156720000|2022-02-18 03:58:40|4409.81|4409.21|4409.44|4408.84|4409.94|4409.34|4409.31|4408.71|34
1645156730000|2022-02-18 03:58:50|4409.69|4409.09|4409.44|4408.84|4409.69|4409.09|4409.44|4408.84|8
1645156770000|2022-02-18 03:59:30|4409.69|4409.09|4409.44|4408.84|4409.94|4409.34|4409.44|4408.84|34
1645156780000|2022-02-18 03:59:40|4409.69|4409.09|4409.69|4409.09|4409.69|4409.09|4409.69|4409.09|7
1645156790000|2022-02-18 03:59:50|4409.56|4408.96|4409.44|4408.84|4409.56|4408.96|4409.44|4408.84|7
1645156800000|2022-02-18 04:00:00|4409.69|4409.09|4410.44|4409.84|4410.44|4409.84|4409.56|4408.96|33
1645156810000|2022-02-18 04:00:10|4410.06|4409.46|4409.94|4409.34|4410.19|4409.59|4409.94|4409.34|50
1645156820000|2022-02-18 04:00:20|4410.06|4409.46|4410.31|4409.71|4410.31|4409.71|4409.94|4409.34|50
1645156830000|2022-02-18 04:00:30|4410.19|4409.59|4410.69|4410.09|4410.69|4410.09|4410.19|4409.59|19
1645156840000|2022-02-18 04:00:40|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|4410.56|4409.96|31
1645156850000|2022-02-18 04:00:50|4410.44|4409.84|4410.94|4410.34|4410.94|4410.34|4410.44|4409.84|24
1645156860000|2022-02-18 04:01:00|4411.06|4410.46|4411.19|4410.59|4411.44|4410.84|4411.06|4410.46|49
1645156870000|2022-02-18 04:01:10|4410.94|4410.34|4411.19|4410.59|4411.31|4410.71|4410.94|4410.34|28
1645156880000|2022-02-18 04:01:20|4411.31|4410.71|4411.69|4411.09|4411.94|4411.34|4411.31|4410.71|36
1645156890000|2022-02-18 04:01:30|4412.19|4411.59|4412.19|4411.59|4412.19|4411.59|4412.19|4411.59|53
1645156900000|2022-02-18 04:01:40|4412.31|4411.71|4412.19|4411.59|4412.44|4411.84|4412.19|4411.59|18
1645156910000|2022-02-18 04:01:50|4412.06|4411.46|4412.19|4411.59|4412.31|4411.71|4412.06|4411.46|27
1645156920000|2022-02-18 04:02:00|4412.31|4411.71|4412.69|4412.09|4412.69|4412.09|4412.31|4411.71|47
1645156930000|2022-02-18 04:02:10|4412.44|4411.84|4412.69|4412.09|4412.69|4412.09|4412.44|4411.84|70
1645156940000|2022-02-18 04:02:20|4412.44|4411.84|4412.69|4412.09|4412.69|4412.09|4412.44|4411.84|12
1645156950000|2022-02-18 04:02:30|4412.94|4412.34|4413.19|4412.59|4413.19|4412.59|4412.69|4412.09|121
1645156960000|2022-02-18 04:02:40|4413.44|4412.84|4413.44|4412.84|4413.56|4412.96|4413.44|4412.84|96
1645156970000|2022-02-18 04:02:50|4413.19|4412.59|4412.69|4412.09|4413.31|4412.71|4412.69|4412.09|36
1645156980000|2022-02-18 04:03:00|4412.81|4412.21|4412.94|4412.34|4412.94|4412.34|4412.69|4412.09|23
1645156990000|2022-02-18 04:03:10|4413.19|4412.59|4413.31|4412.71|4413.44|4412.84|4413.19|4412.59|25
1645157000000|2022-02-18 04:03:20|4413.19|4412.59|4412.94|4412.34|4413.19|4412.59|4412.81|4412.21|7
1645157010000|2022-02-18 04:03:30|4413.31|4412.71|4413.06|4412.46|4413.31|4412.71|4412.94|4412.34|19
1645157020000|2022-02-18 04:03:40|4412.81|4412.21|4412.81|4412.21|4412.94|4412.34|4412.69|4412.09|17
1645157030000|2022-02-18 04:03:50|4412.94|4412.34|4413.19|4412.59|4413.19|4412.59|4412.69|4412.09|47
1645157040000|2022-02-18 04:04:00|4412.94|4412.34|4412.69|4412.09|4412.94|4412.34|4412.69|4412.09|19
1645157050000|2022-02-18 04:04:10|4412.81|4412.21|4412.94|4412.34|4412.94|4412.34|4412.81|4412.21|9
1645157060000|2022-02-18 04:04:20|4412.81|4412.21|4412.44|4411.84|4412.81|4412.21|4412.44|4411.84|11
1645157070000|2022-02-18 04:04:30|4412.31|4411.71|4412.69|4412.09|4412.69|4412.09|4412.19|4411.59|17
1645157080000|2022-02-18 04:04:40|4412.56|4411.96|4412.69|4412.09|4412.69|4412.09|4412.56|4411.96|15
1645157090000|2022-02-18 04:04:50|4412.56|4411.96|4412.44|4411.84|4412.69|4412.09|4412.44|4411.84|10
1645157100000|2022-02-18 04:05:00|||||||||13
1645157110000|2022-02-18 04:05:10|4412.56|4411.96|4412.69|4412.09|4412.69|4412.09|4412.56|4411.96|13
1645157120000|2022-02-18 04:05:20|||||||||13
1645157140000|2022-02-18 04:05:40|4412.56|4411.96|4412.44|4411.84|4412.69|4412.09|4412.44|4411.84|12
1645157150000|2022-02-18 04:05:50|4412.19|4411.59|4412.19|4411.59|4412.31|4411.71|4411.94|4411.34|32
1645157160000|2022-02-18 04:06:00|||||||||16
1645157170000|2022-02-18 04:06:10|4412.31|4411.71|4412.44|4411.84|4412.44|4411.84|4412.19|4411.59|12
1645157180000|2022-02-18 04:06:20|4412.19|4411.59|4411.94|4411.34|4412.31|4411.71|4411.94|4411.34|43
1645157190000|2022-02-18 04:06:30|4412.06|4411.46|4411.94|4411.34|4412.19|4411.59|4411.94|4411.34|7
1645157200000|2022-02-18 04:06:40|||||||||7
1645157210000|2022-02-18 04:06:50|4412.06|4411.46|4412.19|4411.59|4412.19|4411.59|4411.94|4411.34|13
1645157220000|2022-02-18 04:07:00|4412.44|4411.84|4412.19|4411.59|4412.44|4411.84|4412.06|4411.46|12
1645157230000|2022-02-18 04:07:10|4411.94|4411.34|4411.94|4411.34|4411.94|4411.34|4411.94|4411.34|15
1645157240000|2022-02-18 04:07:20|||||||||1
1645157250000|2022-02-18 04:07:30|||||||||3
1645157260000|2022-02-18 04:07:40|||||||||4
1645157270000|2022-02-18 04:07:50|4412.06|4411.46|4411.94|4411.34|4412.06|4411.46|4411.94|4411.34|9
1645157280000|2022-02-18 04:08:00|||||||||7
1645157290000|2022-02-18 04:08:10|4412.06|4411.46|4412.69|4412.09|4412.81|4412.21|4412.06|4411.46|31
1645157300000|2022-02-18 04:08:20|||||||||31
1645157310000|2022-02-18 04:08:30|||||||||1
1645157320000|2022-02-18 04:08:40|4412.81|4412.21|4412.81|4412.21|4412.81|4412.21|4412.81|4412.21|13
1645157330000|2022-02-18 04:08:50|4412.69|4412.09|4412.94|4412.34|4412.94|4412.34|4412.69|4412.09|27
1645157340000|2022-02-18 04:09:00|4413.06|4412.46|4412.94|4412.34|4413.06|4412.46|4412.94|4412.34|34
1645157350000|2022-02-18 04:09:10|4413.19|4412.59|4413.19|4412.59|4413.19|4412.59|4413.19|4412.59|2
1645157360000|2022-02-18 04:09:20|4413.44|4412.84|4413.44|4412.84|4413.69|4413.09|4413.31|4412.71|67
1645157370000|2022-02-18 04:09:30|4413.31|4412.71|4413.19|4412.59|4413.44|4412.84|4413.19|4412.59|20
1645157380000|2022-02-18 04:09:40|||||||||20
1645157390000|2022-02-18 04:09:50|||||||||4
1645157400000|2022-02-18 04:10:00|4413.31|4412.71|4413.31|4412.71|4413.44|4412.84|4413.19|4412.59|71
1645157410000|2022-02-18 04:10:10|4413.44|4412.84|4413.44|4412.84|4413.69|4413.09|4413.44|4412.84|26
1645157420000|2022-02-18 04:10:20|||||||||4
1645157430000|2022-02-18 04:10:30|4413.56|4412.96|4413.31|4412.71|4413.69|4413.09|4413.31|4412.71|19
1645157440000|2022-02-18 04:10:40|4413.19|4412.59|4413.44|4412.84|4413.44|4412.84|4413.19|4412.59|3
1645157450000|2022-02-18 04:10:50|4413.19|4412.59|4413.19|4412.59|4413.44|4412.84|4413.19|4412.59|6
1645157460000|2022-02-18 04:11:00|||||||||6
1645157470000|2022-02-18 04:11:10|||||||||60
1645157480000|2022-02-18 04:11:20|||||||||27
1645157490000|2022-02-18 04:11:30|||||||||8
1645157500000|2022-02-18 04:11:40|4413.31|4412.71|4413.19|4412.59|4413.31|4412.71|4413.19|4412.59|14
1645157510000|2022-02-18 04:11:50|4412.94|4412.34|4412.94|4412.34|4412.94|4412.34|4412.94|4412.34|12
1645157520000|2022-02-18 04:12:00|4412.69|4412.09|4412.69|4412.09|4412.69|4412.09|4412.69|4412.09|9
1645157530000|2022-02-18 04:12:10|4412.44|4411.84|4412.44|4411.84|4412.44|4411.84|4412.44|4411.84|26
1645157540000|2022-02-18 04:12:20|4412.69|4412.09|4411.94|4411.34|4412.69|4412.09|4411.94|4411.34|67
1645157560000|2022-02-18 04:12:40|4412.19|4411.59|4411.94|4411.34|4412.19|4411.59|4411.94|4411.34|28
1645157570000|2022-02-18 04:12:50|4411.69|4411.09|4411.69|4411.09|4411.69|4411.09|4411.69|4411.09|26
1645157580000|2022-02-18 04:13:00|4411.94|4411.34|4412.19|4411.59|4412.31|4411.71|4411.94|4411.34|25
1645157590000|2022-02-18 04:13:10|4411.94|4411.34|4412.44|4411.84|4412.44|4411.84|4411.94|4411.34|18
1645157600000|2022-02-18 04:13:20|4412.69|4412.09|4412.69|4412.09|4412.69|4412.09|4412.56|4411.96|39
1645157610000|2022-02-18 04:13:30|4412.19|4411.59|4412.44|4411.84|4412.56|4411.96|4412.19|4411.59|42
1645157630000|2022-02-18 04:13:50|4412.19|4411.59|4412.19|4411.59|4412.19|4411.59|4412.19|4411.59|5
1645157640000|2022-02-18 04:14:00|4411.94|4411.34|4411.94|4411.34|4411.94|4411.34|4411.94|4411.34|15
1645157650000|2022-02-18 04:14:10|4412.06|4411.46|4411.94|4411.34|4412.06|4411.46|4411.94|4411.34|3
1645157660000|2022-02-18 04:14:20|4412.19|4411.59|4412.19|4411.59|4412.19|4411.59|4412.19|4411.59|3
1645157670000|2022-02-18 04:14:30|4412.44|4411.84|4412.19|4411.59|4412.44|4411.84|4412.19|4411.59|17
1645157680000|2022-02-18 04:14:40|4412.31|4411.71|4412.69|4412.09|4412.69|4412.09|4412.31|4411.71|23
1645157690000|2022-02-18 04:14:50|||||||||3
1645157700000|2022-02-18 04:15:00|||||||||19
1645157710000|2022-02-18 04:15:10|4412.56|4411.96|4412.44|4411.84|4412.56|4411.96|4412.44|4411.84|26
1645157720000|2022-02-18 04:15:20|4412.19|4411.59|4412.19|4411.59|4412.19|4411.59|4412.19|4411.59|15
1645157730000|2022-02-18 04:15:30|||||||||8
1645157740000|2022-02-18 04:15:40|4411.94|4411.34|4411.81|4411.21|4411.94|4411.34|4411.81|4411.21|26
1645157750000|2022-02-18 04:15:50|4411.94|4411.34|4411.44|4410.84|4411.94|4411.34|4411.44|4410.84|51
1645157760000|2022-02-18 04:16:00|4411.56|4410.96|4411.44|4410.84|4411.56|4410.96|4411.44|4410.84|7
1645157770000|2022-02-18 04:16:10|||||||||4
1645157780000|2022-02-18 04:16:20|4411.56|4410.96|4411.44|4410.84|4411.56|4410.96|4411.19|4410.59|28
1645157790000|2022-02-18 04:16:30|4411.31|4410.71|4411.19|4410.59|4411.44|4410.84|4411.19|4410.59|34
1645157800000|2022-02-18 04:16:40|4411.44|4410.84|4411.44|4410.84|4411.44|4410.84|4411.44|4410.84|6
1645157810000|2022-02-18 04:16:50|4411.19|4410.59|4411.19|4410.59|4411.44|4410.84|4411.19|4410.59|12
1645157820000|2022-02-18 04:17:00|4411.06|4410.46|4410.94|4410.34|4411.19|4410.59|4410.94|4410.34|3
1645157830000|2022-02-18 04:17:10|||||||||3
1645157840000|2022-02-18 04:17:20|4411.19|4410.59|4411.19|4410.59|4411.19|4410.59|4411.19|4410.59|10
1645157850000|2022-02-18 04:17:30|4411.31|4410.71|4411.44|4410.84|4411.44|4410.84|4411.31|4410.71|10
1645157860000|2022-02-18 04:17:40|||||||||7
1645157870000|2022-02-18 04:17:50|4411.31|4410.71|4411.19|4410.59|4411.31|4410.71|4411.19|4410.59|4
1645157880000|2022-02-18 04:18:00|4411.44|4410.84|4411.19|4410.59|4411.44|4410.84|4411.19|4410.59|26
1645157890000|2022-02-18 04:18:10|||||||||2
1645157900000|2022-02-18 04:18:20|||||||||1
1645157910000|2022-02-18 04:18:30|||||||||4
1645157920000|2022-02-18 04:18:40|||||||||1
1645157930000|2022-02-18 04:18:50|||||||||34
1645157940000|2022-02-18 04:19:00|4411.44|4410.84|4411.44|4410.84|4411.69|4411.09|4411.44|4410.84|27
1645157950000|2022-02-18 04:19:10|4411.56|4410.96|4411.44|4410.84|4411.56|4410.96|4411.44|4410.84|3
1645157960000|2022-02-18 04:19:20|||||||||1
1645157970000|2022-02-18 04:19:30|||||||||34
1645157980000|2022-02-18 04:19:40|4411.69|4411.09|4411.56|4410.96|4411.69|4411.09|4411.44|4410.84|12
1645157990000|2022-02-18 04:19:50|4411.44|4410.84|4411.69|4411.09|4411.69|4411.09|4411.44|4410.84|10
1645158000000|2022-02-18 04:20:00|4411.56|4410.96|4411.69|4411.09|4411.69|4411.09|4411.56|4410.96|3
1645158010000|2022-02-18 04:20:10|4411.94|4411.34|4411.69|4411.09|4411.94|4411.34|4411.69|4411.09|25
1645158020000|2022-02-18 04:20:20|4411.56|4410.96|4411.44|4410.84|4411.56|4410.96|4411.44|4410.84|11
1645158030000|2022-02-18 04:20:30|4411.56|4410.96|4411.56|4410.96|4411.69|4411.09|4411.44|4410.84|7
1645158040000|2022-02-18 04:20:40|4411.44|4410.84|4411.44|4410.84|4411.56|4410.96|4411.44|4410.84|2
1645158050000|2022-02-18 04:20:50|4411.19|4410.59|4411.19|4410.59|4411.31|4410.71|4411.19|4410.59|29
1645158060000|2022-02-18 04:21:00|4410.94|4410.34|4410.94|4410.34|4410.94|4410.34|4410.94|4410.34|7
1645158070000|2022-02-18 04:21:10|||||||||1
1645158080000|2022-02-18 04:21:20|4411.19|4410.59|4411.19|4410.59|4411.19|4410.59|4411.19|4410.59|78
1645158090000|2022-02-18 04:21:30|4411.31|4410.71|4411.44|4410.84|4411.44|4410.84|4411.31|4410.71|7
1645158100000|2022-02-18 04:21:40|4411.56|4410.96|4411.69|4411.09|4411.69|4411.09|4411.44|4410.84|13
1645158110000|2022-02-18 04:21:50|||||||||4
1645158120000|2022-02-18 04:22:00|4411.94|4411.34|4411.94|4411.34|4411.94|4411.34|4411.94|4411.34|17
1645158130000|2022-02-18 04:22:10|||||||||3
1645158140000|2022-02-18 04:22:20|||||||||1
1645158150000|2022-02-18 04:22:30|4412.06|4411.46|4411.94|4411.34|4412.06|4411.46|4411.94|4411.34|27
1645158160000|2022-02-18 04:22:40|4411.69|4411.09|4411.69|4411.09|4411.69|4411.09|4411.69|4411.09|32
1645158170000|2022-02-18 04:22:50|4411.81|4411.21|4411.94|4411.34|4411.94|4411.34|4411.81|4411.21|9
1645158180000|2022-02-18 04:23:00|4412.06|4411.46|4411.94|4411.34|4412.19|4411.59|4411.94|4411.34|11
1645158190000|2022-02-18 04:23:10|4412.19|4411.59|4412.19|4411.59|4412.19|4411.59|4412.19|4411.59|5
1645158200000|2022-02-18 04:23:20|4411.94|4411.34|4411.94|4411.34|4411.94|4411.34|4411.94|4411.34|24
1645158220000|2022-02-18 04:23:40|||||||||3
1645158240000|2022-02-18 04:24:00|4412.19|4411.59|4412.44|4411.84|4412.44|4411.84|4412.19|4411.59|26
1645158250000|2022-02-18 04:24:10|4412.69|4412.09|4412.44|4411.84|4412.69|4412.09|4412.44|4411.84|37
1645158260000|2022-02-18 04:24:20|4412.19|4411.59|4412.69|4412.09|4412.69|4412.09|4412.19|4411.59|42
1645158270000|2022-02-18 04:24:30|4412.94|4412.34|4412.94|4412.34|4412.94|4412.34|4412.94|4412.34|21
1645158280000|2022-02-18 04:24:40|4413.19|4412.59|4413.19|4412.59|4413.19|4412.59|4413.19|4412.59|29
1645158290000|2022-02-18 04:24:50|4413.44|4412.84|4413.44|4412.84|4413.44|4412.84|4413.44|4412.84|74
1645158300000|2022-02-18 04:25:00|4413.69|4413.09|4413.94|4413.34|4414.19|4413.59|4413.69|4413.09|139
1645158310000|2022-02-18 04:25:10|4414.06|4413.46|4414.69|4414.09|4414.69|4414.09|4414.06|4413.46|83
1645158320000|2022-02-18 04:25:20|4414.94|4414.34|4414.69|4414.09|4414.94|4414.34|4414.69|4414.09|76
1645158330000|2022-02-18 04:25:30|4414.94|4414.34|4415.19|4414.59|4415.19|4414.59|4414.94|4414.34|85
1645158340000|2022-02-18 04:25:40|||||||||15
1645158350000|2022-02-18 04:25:50|4415.44|4414.84|4415.94|4415.34|4416.19|4415.59|4415.44|4414.84|309
1645158360000|2022-02-18 04:26:00|4416.19|4415.59|4416.19|4415.59|4416.44|4415.84|4416.19|4415.59|136
1645158370000|2022-02-18 04:26:10|4415.94|4415.34|4415.19|4414.59|4415.94|4415.34|4414.94|4414.34|163
1645158380000|2022-02-18 04:26:20|4415.44|4414.84|4415.69|4415.09|4415.69|4415.09|4415.44|4414.84|35
1645158390000|2022-02-18 04:26:30|4415.81|4415.21|4415.81|4415.21|4415.94|4415.34|4415.69|4415.09|47
1645158400000|2022-02-18 04:26:40|4415.69|4415.09|4415.94|4415.34|4415.94|4415.34|4415.69|4415.09|22
1645158410000|2022-02-18 04:26:50|4416.19|4415.59|4416.19|4415.59|4416.44|4415.84|4416.19|4415.59|91
1645158420000|2022-02-18 04:27:00|4416.44|4415.84|4416.44|4415.84|4416.44|4415.84|4416.44|4415.84|29
1645158430000|2022-02-18 04:27:10|4416.56|4415.96|4416.94|4416.34|4416.94|4416.34|4416.56|4415.96|158
1645158440000|2022-02-18 04:27:20|4416.69|4416.09|4415.94|4415.34|4416.69|4416.09|4415.94|4415.34|117
1645158450000|2022-02-18 04:27:30|4415.69|4415.09|4415.69|4415.09|4415.69|4415.09|4415.69|4415.09|45
1645158460000|2022-02-18 04:27:40|4415.81|4415.21|4415.94|4415.34|4415.94|4415.34|4415.69|4415.09|34
1645158470000|2022-02-18 04:27:50|4415.69|4415.09|4415.19|4414.59|4415.69|4415.09|4414.94|4414.34|106
1645158480000|2022-02-18 04:28:00|4415.31|4414.71|4415.19|4414.59|4415.31|4414.71|4415.19|4414.59|10
1645158490000|2022-02-18 04:28:10|4414.94|4414.34|4415.19|4414.59|4415.19|4414.59|4414.94|4414.34|27
1645158500000|2022-02-18 04:28:20|4415.31|4414.71|4415.44|4414.84|4415.44|4414.84|4415.31|4414.71|3
1645158510000|2022-02-18 04:28:30|4415.69|4415.09|4415.69|4415.09|4415.69|4415.09|4415.69|4415.09|29
1645158520000|2022-02-18 04:28:40|4415.56|4414.96|4415.44|4414.84|4415.69|4415.09|4415.44|4414.84|16
1645158530000|2022-02-18 04:28:50|||||||||27
1645158540000|2022-02-18 04:29:00|4415.19|4414.59|4414.94|4414.34|4415.19|4414.59|4414.94|4414.34|32
1645158550000|2022-02-18 04:29:10|4414.81|4414.21|4414.94|4414.34|4414.94|4414.34|4414.81|4414.21|9
1645158560000|2022-02-18 04:29:20|4414.81|4414.21|4414.69|4414.09|4414.94|4414.34|4414.69|4414.09|6
1645158570000|2022-02-18 04:29:30|4414.31|4413.71|4414.44|4413.84|4414.44|4413.84|4414.31|4413.71|36
1645158580000|2022-02-18 04:29:40|4414.19|4413.59|4414.19|4413.59|4414.44|4413.84|4414.19|4413.59|29
1645158590000|2022-02-18 04:29:50|4413.94|4413.34|4414.19|4413.59|4414.31|4413.71|4413.94|4413.34|56
1645158600000|2022-02-18 04:30:00|4414.06|4413.46|4414.19|4413.59|4414.19|4413.59|4413.94|4413.34|7
1645158610000|2022-02-18 04:30:10|4413.44|4412.84|4412.94|4412.34|4413.44|4412.84|4412.94|4412.34|190
1645158620000|2022-02-18 04:30:20|4413.06|4412.46|4412.94|4412.34|4413.19|4412.59|4412.81|4412.21|34
1645158630000|2022-02-18 04:30:30|4413.06|4412.46|4412.94|4412.34|4413.19|4412.59|4412.94|4412.34|15
1645158640000|2022-02-18 04:30:40|4413.06|4412.46|4413.19|4412.59|4413.44|4412.84|4413.06|4412.46|25
1645158650000|2022-02-18 04:30:50|4412.94|4412.34|4412.94|4412.34|4412.94|4412.34|4412.94|4412.34|9
1645158660000|2022-02-18 04:31:00|4413.31|4412.71|4412.94|4412.34|4413.31|4412.71|4412.94|4412.34|24
1645158670000|2022-02-18 04:31:10|4413.19|4412.59|4413.44|4412.84|4413.44|4412.84|4413.19|4412.59|7
1645158680000|2022-02-18 04:31:20|||||||||37
1645158690000|2022-02-18 04:31:30|4413.69|4413.09|4413.44|4412.84|4413.69|4413.09|4413.44|4412.84|34
1645158700000|2022-02-18 04:31:40|4413.69|4413.09|4413.44|4412.84|4413.69|4413.09|4413.44|4412.84|12
1645158710000|2022-02-18 04:31:50|4413.19|4412.59|4413.19|4412.59|4413.19|4412.59|4413.19|4412.59|6
1645158720000|2022-02-18 04:32:00|4412.94|4412.34|4412.94|4412.34|4413.19|4412.59|4412.69|4412.09|20
1645158730000|2022-02-18 04:32:10|4413.06|4412.46|4413.44|4412.84|4413.44|4412.84|4413.06|4412.46|8
1645158740000|2022-02-18 04:32:20|4413.31|4412.71|4413.19|4412.59|4413.44|4412.84|4413.19|4412.59|5
1645158750000|2022-02-18 04:32:30|4413.06|4412.46|4413.19|4412.59|4413.19|4412.59|4413.06|4412.46|3
1645158760000|2022-02-18 04:32:40|4412.94|4412.34|4412.69|4412.09|4412.94|4412.34|4412.69|4412.09|21
1645158770000|2022-02-18 04:32:50|4412.81|4412.21|4412.81|4412.21|4412.94|4412.34|4412.69|4412.09|22
1645158780000|2022-02-18 04:33:00|4412.69|4412.09|4412.69|4412.09|4412.69|4412.09|4412.69|4412.09|3
1645158790000|2022-02-18 04:33:10|4412.94|4412.34|4412.94|4412.34|4412.94|4412.34|4412.94|4412.34|18
1645158800000|2022-02-18 04:33:20|4412.81|4412.21|4412.94|4412.34|4413.19|4412.59|4412.69|4412.09|14
1645158810000|2022-02-18 04:33:30|||||||||2
1645158820000|2022-02-18 04:33:40|||||||||1
1645158830000|2022-02-18 04:33:50|4412.69|4412.09|4412.69|4412.09|4412.69|4412.09|4412.69|4412.09|39
1645158840000|2022-02-18 04:34:00|||||||||2
1645158860000|2022-02-18 04:34:20|4412.94|4412.34|4412.94|4412.34|4413.19|4412.59|4412.69|4412.09|74
1645158870000|2022-02-18 04:34:30|4413.19|4412.59|4412.94|4412.34|4413.31|4412.71|4412.94|4412.34|37
1645158880000|2022-02-18 04:34:40|4413.06|4412.46|4413.19|4412.59|4413.44|4412.84|4413.06|4412.46|8
1645158890000|2022-02-18 04:34:50|||||||||2
1645158900000|2022-02-18 04:35:00|4413.44|4412.84|4413.44|4412.84|4413.44|4412.84|4413.44|4412.84|7
1645158910000|2022-02-18 04:35:10|4413.31|4412.71|4413.69|4413.09|4413.69|4413.09|4413.19|4412.59|14
1645158920000|2022-02-18 04:35:20|4413.94|4413.34|4413.69|4413.09|4413.94|4413.34|4413.69|4413.09|27
1645158930000|2022-02-18 04:35:30|4413.44|4412.84|4413.69|4413.09|4413.94|4413.34|4413.44|4412.84|24
1645158940000|2022-02-18 04:35:40|||||||||2
1645158950000|2022-02-18 04:35:50|4413.44|4412.84|4413.44|4412.84|4413.44|4412.84|4413.19|4412.59|40
1645158960000|2022-02-18 04:36:00|||||||||3
1645158970000|2022-02-18 04:36:10|4413.31|4412.71|4413.19|4412.59|4413.31|4412.71|4412.94|4412.34|16
1645158980000|2022-02-18 04:36:20|4413.44|4412.84|4413.44|4412.84|4413.44|4412.84|4413.19|4412.59|18
1645158990000|2022-02-18 04:36:30|4412.94|4412.34|4412.94|4412.34|4412.94|4412.34|4412.94|4412.34|34
1645159000000|2022-02-18 04:36:40|4413.06|4412.46|4413.31|4412.71|4413.44|4412.84|4413.06|4412.46|11
1645159010000|2022-02-18 04:36:50|4413.44|4412.84|4413.44|4412.84|4413.44|4412.84|4413.44|4412.84|3
1645159020000|2022-02-18 04:37:00|4413.19|4412.59|4413.19|4412.59|4413.19|4412.59|4413.19|4412.59|13
1645159030000|2022-02-18 04:37:10|4413.31|4412.71|4413.19|4412.59|4413.31|4412.71|4413.19|4412.59|1
1645159040000|2022-02-18 04:37:20|||||||||1
1645159050000|2022-02-18 04:37:30|||||||||3
1645159060000|2022-02-18 04:37:40|4413.06|4412.46|4412.69|4412.09|4413.06|4412.46|4412.69|4412.09|13
1645159070000|2022-02-18 04:37:50|4412.81|4412.21|4412.69|4412.09|4412.81|4412.21|4412.69|4412.09|7
1645159080000|2022-02-18 04:38:00|4412.81|4412.21|4412.69|4412.09|4412.81|4412.21|4412.69|4412.09|12
1645159090000|2022-02-18 04:38:10|4412.56|4411.96|4412.44|4411.84|4412.56|4411.96|4412.44|4411.84|12
1645159100000|2022-02-18 04:38:20|4412.56|4411.96|4412.69|4412.09|4412.69|4412.09|4412.56|4411.96|14
1645159120000|2022-02-18 04:38:40|4412.81|4412.21|4412.94|4412.34|4412.94|4412.34|4412.81|4412.21|17
1645159130000|2022-02-18 04:38:50|4413.06|4412.46|4413.06|4412.46|4413.19|4412.59|4413.06|4412.46|10
1645159140000|2022-02-18 04:39:00|4412.94|4412.34|4412.69|4412.09|4413.19|4412.59|4412.69|4412.09|14
1645159150000|2022-02-18 04:39:10|4412.56|4411.96|4412.44|4411.84|4412.56|4411.96|4412.44|4411.84|11
1645159160000|2022-02-18 04:39:20|4412.19|4411.59|4412.31|4411.71|4412.31|4411.71|4412.19|4411.59|15
1645159170000|2022-02-18 04:39:30|4412.44|4411.84|4412.31|4411.71|4412.44|4411.84|4412.19|4411.59|8
1645159180000|2022-02-18 04:39:40|4412.44|4411.84|4412.31|4411.71|4412.44|4411.84|4412.19|4411.59|0
1645159190000|2022-02-18 04:39:50|4412.19|4411.59|4412.19|4411.59|4412.31|4411.71|4412.19|4411.59|5
1645159200000|2022-02-18 04:40:00|4412.44|4411.84|4412.69|4412.09|4412.81|4412.21|4412.44|4411.84|26
1645159210000|2022-02-18 04:40:10|4412.44|4411.84|4412.44|4411.84|4412.69|4412.09|4412.44|4411.84|4
1645159220000|2022-02-18 04:40:20|4412.31|4411.71|4412.31|4411.71|4412.31|4411.71|4412.19|4411.59|4
1645159230000|2022-02-18 04:40:30|4412.19|4411.59|4411.94|4411.34|4412.19|4411.59|4411.69|4411.09|31
1645159240000|2022-02-18 04:40:40|4411.81|4411.21|4412.06|4411.46|4412.19|4411.59|4411.69|4411.09|42
1645159250000|2022-02-18 04:40:50|4411.94|4411.34|4411.94|4411.34|4411.94|4411.34|4411.94|4411.34|7
1645159260000|2022-02-18 04:41:00|4412.06|4411.46|4412.19|4411.59|4412.19|4411.59|4411.94|4411.34|20
1645159270000|2022-02-18 04:41:10|4412.31|4411.71|4412.19|4411.59|4412.44|4411.84|4411.94|4411.34|20
1645159280000|2022-02-18 04:41:20|4412.31|4411.71|4412.19|4411.59|4412.44|4411.84|4412.19|4411.59|1
1645159290000|2022-02-18 04:41:30|4412.44|4411.84|4412.31|4411.71|4412.44|4411.84|4412.31|4411.71|4
1645159300000|2022-02-18 04:41:40|4412.44|4411.84|4412.31|4411.71|4412.44|4411.84|4412.19|4411.59|8
1645159310000|2022-02-18 04:41:50|4412.19|4411.59|4412.19|4411.59|4412.44|4411.84|4412.19|4411.59|4
1645159320000|2022-02-18 04:42:00|4412.44|4411.84|4412.44|4411.84|4412.44|4411.84|4412.44|4411.84|2
1645159330000|2022-02-18 04:42:10|4412.56|4411.96|4412.44|4411.84|4412.69|4412.09|4412.44|4411.84|32
1645159340000|2022-02-18 04:42:20|4412.69|4412.09|4412.44|4411.84|4412.69|4412.09|4412.44|4411.84|10
1645159350000|2022-02-18 04:42:30|4412.56|4411.96|4412.44|4411.84|4412.56|4411.96|4412.44|4411.84|3
1645159360000|2022-02-18 04:42:40|4411.94|4411.34|4411.94|4411.34|4411.94|4411.34|4411.94|4411.34|18
1645159370000|2022-02-18 04:42:50|||||||||3
1645159380000|2022-02-18 04:43:00|4412.19|4411.59|4412.44|4411.84|4412.56|4411.96|4412.19|4411.59|39
1645159400000|2022-02-18 04:43:20|4412.56|4411.96|4411.94|4411.34|4412.69|4412.09|4411.69|4411.09|32
1645159410000|2022-02-18 04:43:30|4412.06|4411.46|4411.94|4411.34|4412.19|4411.59|4411.94|4411.34|9
1645159420000|2022-02-18 04:43:40|4412.19|4411.59|4412.44|4411.84|4412.44|4411.84|4412.19|4411.59|26
1645159430000|2022-02-18 04:43:50|4412.31|4411.71|4412.44|4411.84|4412.69|4412.09|4412.31|4411.71|11
1645159440000|2022-02-18 04:44:00|4412.19|4411.59|4412.19|4411.59|4412.19|4411.59|4412.19|4411.59|9
1645159450000|2022-02-18 04:44:10|4412.44|4411.84|4412.69|4412.09|4412.69|4412.09|4412.44|4411.84|18
1645159460000|2022-02-18 04:44:20|4412.44|4411.84|4412.44|4411.84|4412.44|4411.84|4412.44|4411.84|3
1645159470000|2022-02-18 04:44:30|4412.56|4411.96|4412.56|4411.96|4412.69|4412.09|4412.56|4411.96|16
1645159480000|2022-02-18 04:44:40|4412.69|4412.09|4412.69|4412.09|4412.69|4412.09|4412.56|4411.96|2
1645159490000|2022-02-18 04:44:50|4412.44|4411.84|4412.44|4411.84|4412.44|4411.84|4412.44|4411.84|2
1645159500000|2022-02-18 04:45:00|||||||||3
1645159510000|2022-02-18 04:45:10|4412.31|4411.71|4412.44|4411.84|4412.44|4411.84|4412.19|4411.59|10
1645159520000|2022-02-18 04:45:20|4412.56|4411.96|4412.44|4411.84|4412.56|4411.96|4412.44|4411.84|6
1645159530000|2022-02-18 04:45:30|4412.56|4411.96|4412.69|4412.09|4412.69|4412.09|4412.56|4411.96|5
1645159540000|2022-02-18 04:45:40|4412.44|4411.84|4412.44|4411.84|4412.44|4411.84|4412.31|4411.71|28
1645159550000|2022-02-18 04:45:50|4412.31|4411.71|4412.44|4411.84|4412.44|4411.84|4412.19|4411.59|8
1645159560000|2022-02-18 04:46:00|4412.31|4411.71|4412.44|4411.84|4412.56|4411.96|4412.31|4411.71|21
1645159570000|2022-02-18 04:46:10|||||||||3
1645159580000|2022-02-18 04:46:20|4412.19|4411.59|4412.19|4411.59|4412.19|4411.59|4412.19|4411.59|8
1645159590000|2022-02-18 04:46:30|4412.06|4411.46|4412.19|4411.59|4412.19|4411.59|4412.06|4411.46|10
1645159600000|2022-02-18 04:46:40|4412.31|4411.71|4412.19|4411.59|4412.31|4411.71|4412.19|4411.59|11
1645159610000|2022-02-18 04:46:50|4411.94|4411.34|4411.69|4411.09|4411.94|4411.34|4411.69|4411.09|11
1645159620000|2022-02-18 04:47:00|4411.94|4411.34|4411.94|4411.34|4411.94|4411.34|4411.94|4411.34|30
1645159630000|2022-02-18 04:47:10|4411.81|4411.21|4411.81|4411.21|4411.94|4411.34|4411.69|4411.09|8
1645159640000|2022-02-18 04:47:20|4411.69|4411.09|4411.69|4411.09|4411.69|4411.09|4411.69|4411.09|1
1645159650000|2022-02-18 04:47:30|4411.44|4410.84|4411.19|4410.59|4411.44|4410.84|4411.19|4410.59|35
1645159660000|2022-02-18 04:47:40|4411.31|4410.71|4411.19|4410.59|4411.44|4410.84|4411.19|4410.59|33
1645159670000|2022-02-18 04:47:50|||||||||4
1645159680000|2022-02-18 04:48:00|4410.94|4410.34|4411.69|4411.09|4411.69|4411.09|4410.94|4410.34|43
1645159690000|2022-02-18 04:48:10|4411.56|4410.96|4411.69|4411.09|4411.69|4411.09|4411.56|4410.96|6
1645159700000|2022-02-18 04:48:20|||||||||3
1645159710000|2022-02-18 04:48:30|4411.81|4411.21|4411.69|4411.09|4411.94|4411.34|4411.69|4411.09|7
1645159720000|2022-02-18 04:48:40|||||||||6
1645159730000|2022-02-18 04:48:50|||||||||6
1645159740000|2022-02-18 04:49:00|4411.94|4411.34|4411.69|4411.09|4411.94|4411.34|4411.69|4411.09|30
1645159750000|2022-02-18 04:49:10|4411.81|4411.21|4411.44|4410.84|4411.94|4411.34|4411.44|4410.84|39
1645159760000|2022-02-18 04:49:20|4411.81|4411.21|4411.69|4411.09|4411.81|4411.21|4411.44|4410.84|38
1645159770000|2022-02-18 04:49:30|||||||||1
1645159780000|2022-02-18 04:49:40|4411.94|4411.34|4411.94|4411.34|4411.94|4411.34|4411.94|4411.34|10
1645159790000|2022-02-18 04:49:50|4411.69|4411.09|4411.69|4411.09|4412.06|4411.46|4411.69|4411.09|24
1645159800000|2022-02-18 04:50:00|4411.44|4410.84|4411.69|4411.09|4411.69|4411.09|4411.44|4410.84|36
1645159810000|2022-02-18 04:50:10|4411.56|4410.96|4411.69|4411.09|4411.69|4411.09|4411.56|4410.96|6
1645159820000|2022-02-18 04:50:20|4411.56|4410.96|4411.44|4410.84|4411.94|4411.34|4411.44|4410.84|33
1645159830000|2022-02-18 04:50:30|4411.56|4410.96|4411.94|4411.34|4411.94|4411.34|4411.56|4410.96|6
1645159840000|2022-02-18 04:50:40|4412.19|4411.59|4411.94|4411.34|4412.19|4411.59|4411.94|4411.34|18
1645159850000|2022-02-18 04:50:50|4412.06|4411.46|4411.94|4411.34|4412.06|4411.46|4411.69|4411.09|15
1645159860000|2022-02-18 04:51:00|4412.19|4411.59|4412.19|4411.59|4412.19|4411.59|4411.94|4411.34|4
1645159870000|2022-02-18 04:51:10|4411.94|4411.34|4411.69|4411.09|4411.94|4411.34|4411.69|4411.09|16
1645159880000|2022-02-18 04:51:20|4411.81|4411.21|4411.69|4411.09|4411.94|4411.34|4411.69|4411.09|3
1645159890000|2022-02-18 04:51:30|4411.94|4411.34|4411.81|4411.21|4411.94|4411.34|4411.69|4411.09|5
1645159900000|2022-02-18 04:51:40|4411.69|4411.09|4411.69|4411.09|4411.81|4411.21|4411.44|4410.84|15
1645159910000|2022-02-18 04:51:50|4411.56|4410.96|4411.94|4411.34|4411.94|4411.34|4411.56|4410.96|12
1645159920000|2022-02-18 04:52:00|4412.06|4411.46|4412.19|4411.59|4412.19|4411.59|4412.06|4411.46|11
1645159930000|2022-02-18 04:52:10|4411.94|4411.34|4412.06|4411.46|4412.06|4411.46|4411.94|4411.34|30
1645159940000|2022-02-18 04:52:20|4412.19|4411.59|4411.94|4411.34|4412.19|4411.59|4411.94|4411.34|2
1645159950000|2022-02-18 04:52:30|||||||||1
1645159960000|2022-02-18 04:52:40|||||||||2
1645159970000|2022-02-18 04:52:50|4411.44|4410.84|4411.69|4411.09|4411.69|4411.09|4411.44|4410.84|14
1645159980000|2022-02-18 04:53:00|||||||||2
1645159990000|2022-02-18 04:53:10|4411.56|4410.96|4411.44|4410.84|4411.56|4410.96|4411.44|4410.84|2
1645160000000|2022-02-18 04:53:20|4411.56|4410.96|4411.56|4410.96|4411.56|4410.96|4411.56|4410.96|11
1645160010000|2022-02-18 04:53:30|4411.69|4411.09|4411.69|4411.09|4411.69|4411.09|4411.56|4410.96|1
1645160020000|2022-02-18 04:53:40|4411.81|4411.21|4411.69|4411.09|4411.81|4411.21|4411.44|4410.84|18
1645160030000|2022-02-18 04:53:50|4411.81|4411.21|4411.81|4411.21|4411.94|4411.34|4411.81|4411.21|2
1645160040000|2022-02-18 04:54:00|4411.94|4411.34|4411.94|4411.34|4411.94|4411.34|4411.81|4411.21|6
1645160050000|2022-02-18 04:54:10|4411.81|4411.21|4411.81|4411.21|4411.94|4411.34|4411.81|4411.21|1
1645160060000|2022-02-18 04:54:20|4411.94|4411.34|4411.81|4411.21|4411.94|4411.34|4411.81|4411.21|0
1645160070000|2022-02-18 04:54:30|4411.69|4411.09|4411.69|4411.09|4411.69|4411.09|4411.69|4411.09|10
1645160100000|2022-02-18 04:55:00|4411.44|4410.84|4411.69|4411.09|4411.69|4411.09|4411.31|4410.71|32
1645160110000|2022-02-18 04:55:10|4411.56|4410.96|4411.44|4410.84|4411.56|4410.96|4411.44|4410.84|3
1645160120000|2022-02-18 04:55:20|4411.31|4410.71|4411.31|4410.71|4411.44|4410.84|4411.19|4410.59|7
1645160130000|2022-02-18 04:55:30|4411.44|4410.84|4411.19|4410.59|4411.44|4410.84|4411.19|4410.59|7
1645160140000|2022-02-18 04:55:40|4411.31|4410.71|4411.31|4410.71|4411.44|4410.84|4411.31|4410.71|8
1645160150000|2022-02-18 04:55:50|4411.19|4410.59|4411.19|4410.59|4411.19|4410.59|4411.19|4410.59|2
1645160170000|2022-02-18 04:56:10|4411.06|4410.46|4410.69|4410.09|4411.06|4410.46|4410.44|4409.84|95
1645160180000|2022-02-18 04:56:20|4410.56|4409.96|4410.94|4410.34|4410.94|4410.34|4410.44|4409.84|21
1645160190000|2022-02-18 04:56:30|4410.69|4410.09|4410.69|4410.09|4410.69|4410.09|4410.69|4410.09|22
1645160200000|2022-02-18 04:56:40|4410.81|4410.21|4410.94|4410.34|4410.94|4410.34|4410.81|4410.21|3
1645160210000|2022-02-18 04:56:50|4410.81|4410.21|4410.81|4410.21|4410.94|4410.34|4410.69|4410.09|3
1645160220000|2022-02-18 04:57:00|4410.94|4410.34|4410.69|4410.09|4410.94|4410.34|4410.69|4410.09|3
1645160230000|2022-02-18 04:57:10|4410.81|4410.21|4410.69|4410.09|4410.81|4410.21|4410.69|4410.09|19
1645160240000|2022-02-18 04:57:20|4410.56|4409.96|4410.69|4410.09|4410.69|4410.09|4410.56|4409.96|6
1645160250000|2022-02-18 04:57:30|4410.56|4409.96|4410.69|4410.09|4410.69|4410.09|4410.56|4409.96|1
1645160260000|2022-02-18 04:57:40|4410.94|4410.34|4410.81|4410.21|4410.94|4410.34|4410.81|4410.21|6
1645160270000|2022-02-18 04:57:50|4410.94|4410.34|4410.94|4410.34|4410.94|4410.34|4410.94|4410.34|5
1645160280000|2022-02-18 04:58:00|4410.69|4410.09|4410.44|4409.84|4410.69|4410.09|4410.44|4409.84|14
1645160290000|2022-02-18 04:58:10|||||||||6
1645160310000|2022-02-18 04:58:30|4410.31|4409.71|4410.19|4409.59|4410.31|4409.71|4410.19|4409.59|5
1645160320000|2022-02-18 04:58:40|4410.31|4409.71|4410.19|4409.59|4410.31|4409.71|4410.19|4409.59|4
1645160330000|2022-02-18 04:58:50|4409.94|4409.34|4409.94|4409.34|4409.94|4409.34|4409.69|4409.09|99
1645160340000|2022-02-18 04:59:00|4409.69|4409.09|4409.94|4409.34|4410.19|4409.59|4409.69|4409.09|39
1645160350000|2022-02-18 04:59:10|4410.06|4409.46|4410.69|4410.09|4410.69|4410.09|4410.06|4409.46|30
1645160360000|2022-02-18 04:59:20|4410.56|4409.96|4410.69|4410.09|4410.69|4410.09|4410.56|4409.96|5
1645160370000|2022-02-18 04:59:30|4410.44|4409.84|4410.44|4409.84|4410.44|4409.84|4410.44|4409.84|4
1645160380000|2022-02-18 04:59:40|||||||||3
1645160390000|2022-02-18 04:59:50|4410.31|4409.71|4410.19|4409.59|4410.31|4409.71|4410.19|4409.59|4
1645160400000|2022-02-18 05:00:00|4409.94|4409.34|4409.69|4409.09|4409.94|4409.34|4409.69|4409.09|23
1645160410000|2022-02-18 05:00:10|4409.94|4409.34|4410.19|4409.59|4410.19|4409.59|4409.94|4409.34|18
1645160420000|2022-02-18 05:00:20|4410.44|4409.84|4410.44|4409.84|4410.44|4409.84|4410.44|4409.84|10
1645160430000|2022-02-18 05:00:30|4410.56|4409.96|4410.69|4410.09|4410.69|4410.09|4410.56|4409.96|17
1645160440000|2022-02-18 05:00:40|4410.44|4409.84|4410.69|4410.09|4410.69|4410.09|4410.44|4409.84|6
1645160450000|2022-02-18 05:00:50|4410.81|4410.21|4410.69|4410.09|4410.81|4410.21|4410.69|4410.09|6
1645160460000|2022-02-18 05:01:00|4410.56|4409.96|4410.69|4410.09|4410.69|4410.09|4410.56|4409.96|22
1645160470000|2022-02-18 05:01:10|4410.94|4410.34|4410.94|4410.34|4410.94|4410.34|4410.94|4410.34|10
1645160480000|2022-02-18 05:01:20|||||||||1
1645160490000|2022-02-18 05:01:30|4410.81|4410.21|4410.69|4410.09|4410.81|4410.21|4410.69|4410.09|3
1645160500000|2022-02-18 05:01:40|4410.81|4410.21|4410.94|4410.34|4410.94|4410.34|4410.81|4410.21|17
1645160510000|2022-02-18 05:01:50|||||||||5
1645160520000|2022-02-18 05:02:00|4410.69|4410.09|4410.94|4410.34|4410.94|4410.34|4410.69|4410.09|17
1645160530000|2022-02-18 05:02:10|4411.06|4410.46|4411.19|4410.59|4411.44|4410.84|4410.94|4410.34|39
1645160540000|2022-02-18 05:02:20|4411.31|4410.71|4411.44|4410.84|4411.44|4410.84|4411.31|4410.71|7
1645160550000|2022-02-18 05:02:30|4411.69|4411.09|4411.44|4410.84|4411.69|4411.09|4411.44|4410.84|16
1645160560000|2022-02-18 05:02:40|4411.31|4410.71|4411.19|4410.59|4411.44|4410.84|4411.19|4410.59|11
1645160570000|2022-02-18 05:02:50|||||||||6
1645160580000|2022-02-18 05:03:00|4411.31|4410.71|4411.31|4410.71|4411.44|4410.84|4411.31|4410.71|4
1645160590000|2022-02-18 05:03:10|4411.44|4410.84|4411.44|4410.84|4411.44|4410.84|4411.44|4410.84|4
1645160600000|2022-02-18 05:03:20|4411.69|4411.09|4411.44|4410.84|4411.69|4411.09|4411.19|4410.59|11
1645160610000|2022-02-18 05:03:30|4411.19|4410.59|4411.44|4410.84|4411.44|4410.84|4411.19|4410.59|20
1645160620000|2022-02-18 05:03:40|4411.19|4410.59|4411.44|4410.84|4411.44|4410.84|4411.19|4410.59|3
1645160630000|2022-02-18 05:03:50|4411.31|4410.71|4411.44|4410.84|4411.44|4410.84|4411.31|4410.71|2
1645160640000|2022-02-18 05:04:00|4411.69|4411.09|4411.69|4411.09|4411.69|4411.09|4411.44|4410.84|28
1645160650000|2022-02-18 05:04:10|4411.81|4411.21|4411.94|4411.34|4411.94|4411.34|4411.81|4411.21|11
1645160660000|2022-02-18 05:04:20|4411.44|4410.84|4411.69|4411.09|4411.69|4411.09|4411.44|4410.84|18
1645160670000|2022-02-18 05:04:30|4411.81|4411.21|4411.94|4411.34|4411.94|4411.34|4411.81|4411.21|3
1645160680000|2022-02-18 05:04:40|4411.81|4411.21|4411.69|4411.09|4411.94|4411.34|4411.69|4411.09|5
1645160690000|2022-02-18 05:04:50|4411.94|4411.34|4411.94|4411.34|4411.94|4411.34|4411.94|4411.34|16
1645160700000|2022-02-18 05:05:00|4411.81|4411.21|4411.69|4411.09|4411.81|4411.21|4411.69|4411.09|6
1645160710000|2022-02-18 05:05:10|4411.44|4410.84|4411.94|4411.34|4411.94|4411.34|4411.44|4410.84|17
1645160720000|2022-02-18 05:05:20|4411.81|4411.21|4411.44|4410.84|4411.94|4411.34|4411.44|4410.84|15
1645160730000|2022-02-18 05:05:30|4411.56|4410.96|4411.69|4411.09|4411.69|4411.09|4411.44|4410.84|7
1645160740000|2022-02-18 05:05:40|4411.44|4410.84|4411.44|4410.84|4411.56|4410.96|4411.44|4410.84|4
1645160750000|2022-02-18 05:05:50|4411.19|4410.59|4411.06|4410.46|4411.19|4410.59|4410.94|4410.34|48
1645160760000|2022-02-18 05:06:00|4411.19|4410.59|4410.69|4410.09|4411.19|4410.59|4410.69|4410.09|11
1645160770000|2022-02-18 05:06:10|4410.19|4409.59|4410.69|4410.09|4410.69|4410.09|4410.19|4409.59|37
1645160780000|2022-02-18 05:06:20|4410.56|4409.96|4410.56|4409.96|4410.69|4410.09|4410.44|4409.84|14
1645160790000|2022-02-18 05:06:30|4410.44|4409.84|4410.94|4410.34|4410.94|4410.34|4410.44|4409.84|24
1645160800000|2022-02-18 05:06:40|4410.69|4410.09|4410.69|4410.09|4410.69|4410.09|4410.69|4410.09|8
1645160810000|2022-02-18 05:06:50|4410.56|4409.96|4410.69|4410.09|4410.94|4410.34|4410.56|4409.96|9
1645160820000|2022-02-18 05:07:00|4410.94|4410.34|4410.94|4410.34|4410.94|4410.34|4410.69|4410.09|6
1645160830000|2022-02-18 05:07:10|||||||||6
1645160840000|2022-02-18 05:07:20|4410.81|4410.21|4410.69|4410.09|4410.94|4410.34|4410.69|4410.09|6
1645160850000|2022-02-18 05:07:30|4410.81|4410.21|4410.69|4410.09|4410.94|4410.34|4410.69|4410.09|5
1645160860000|2022-02-18 05:07:40|4410.81|4410.21|4410.94|4410.34|4410.94|4410.34|4410.69|4410.09|20
1645160870000|2022-02-18 05:07:50|4410.69|4410.09|4410.56|4409.96|4410.81|4410.21|4410.44|4409.84|14
1645160880000|2022-02-18 05:08:00|4410.69|4410.09|4410.69|4410.09|4410.94|4410.34|4410.44|4409.84|7
1645160890000|2022-02-18 05:08:10|4410.56|4409.96|4410.69|4410.09|4410.69|4410.09|4410.56|4409.96|11
1645160900000|2022-02-18 05:08:20|4410.44|4409.84|4410.69|4410.09|4410.69|4410.09|4410.44|4409.84|5
1645160910000|2022-02-18 05:08:30|4410.56|4409.96|4410.69|4410.09|4410.69|4410.09|4410.56|4409.96|12
1645160920000|2022-02-18 05:08:40|4410.56|4409.96|4410.44|4409.84|4410.69|4410.09|4410.44|4409.84|6
1645160930000|2022-02-18 05:08:50|||||||||12
1645160940000|2022-02-18 05:09:00|4410.56|4409.96|4410.44|4409.84|4410.56|4409.96|4410.44|4409.84|5
1645160950000|2022-02-18 05:09:10|4410.19|4409.59|4409.94|4409.34|4410.19|4409.59|4409.94|4409.34|15
1645160960000|2022-02-18 05:09:20|4409.69|4409.09|4410.19|4409.59|4410.19|4409.59|4409.69|4409.09|32
1645160970000|2022-02-18 05:09:30|||||||||1
1645160980000|2022-02-18 05:09:40|4409.94|4409.34|4409.94|4409.34|4410.06|4409.46|4409.69|4409.09|15
1645160990000|2022-02-18 05:09:50|4410.19|4409.59|4409.94|4409.34|4410.19|4409.59|4409.94|4409.34|28
1645161000000|2022-02-18 05:10:00|4410.19|4409.59|4410.19|4409.59|4410.19|4409.59|4409.94|4409.34|18
1645161010000|2022-02-18 05:10:10|4410.44|4409.84|4410.44|4409.84|4410.44|4409.84|4410.19|4409.59|23
1645161020000|2022-02-18 05:10:20|4410.69|4410.09|4410.69|4410.09|4410.94|4410.34|4410.69|4410.09|44
1645161030000|2022-02-18 05:10:30|4410.94|4410.34|4410.94|4410.34|4410.94|4410.34|4410.69|4410.09|18
1645161040000|2022-02-18 05:10:40|4411.06|4410.46|4410.94|4410.34|4411.06|4410.46|4410.94|4410.34|24
1645161050000|2022-02-18 05:10:50|4411.19|4410.59|4410.94|4410.34|4411.19|4410.59|4410.94|4410.34|16
1645161060000|2022-02-18 05:11:00|4410.69|4410.09|4410.69|4410.09|4410.69|4410.09|4410.44|4409.84|13
1645161070000|2022-02-18 05:11:10|4410.56|4409.96|4409.69|4409.09|4410.56|4409.96|4409.69|4409.09|20
1645161080000|2022-02-18 05:11:20|4409.81|4409.21|4409.94|4409.34|4409.94|4409.34|4409.81|4409.21|11
1645161090000|2022-02-18 05:11:30|||||||||5
1645161100000|2022-02-18 05:11:40|4409.81|4409.21|4410.19|4409.59|4410.19|4409.59|4409.69|4409.09|17
1645161110000|2022-02-18 05:11:50|4410.06|4409.46|4409.69|4409.09|4410.06|4409.46|4409.44|4408.84|20
1645161120000|2022-02-18 05:12:00|4409.81|4409.21|4409.94|4409.34|4410.19|4409.59|4409.69|4409.09|34
1645161130000|2022-02-18 05:12:10|4410.06|4409.46|4409.94|4409.34|4410.06|4409.46|4409.94|4409.34|2
1645161140000|2022-02-18 05:12:20|||||||||12
1645161150000|2022-02-18 05:12:30|4409.81|4409.21|4409.94|4409.34|4409.94|4409.34|4409.69|4409.09|6
1645161160000|2022-02-18 05:12:40|4409.81|4409.21|4409.69|4409.09|4409.81|4409.21|4409.56|4408.96|9
1645161170000|2022-02-18 05:12:50|4409.56|4408.96|4409.69|4409.09|4409.69|4409.09|4409.56|4408.96|7
1645161180000|2022-02-18 05:13:00|4409.56|4408.96|4409.69|4409.09|4409.69|4409.09|4409.44|4408.84|7
1645161190000|2022-02-18 05:13:10|4409.56|4408.96|4409.94|4409.34|4409.94|4409.34|4409.56|4408.96|8
1645161200000|2022-02-18 05:13:20|4409.69|4409.09|4409.94|4409.34|4409.94|4409.34|4409.69|4409.09|3
1645161210000|2022-02-18 05:13:30|4409.81|4409.21|4409.94|4409.34|4409.94|4409.34|4409.81|4409.21|13
1645161220000|2022-02-18 05:13:40|4410.06|4409.46|4410.19|4409.59|4410.19|4409.59|4410.06|4409.46|11
1645161230000|2022-02-18 05:13:50|4409.94|4409.34|4410.19|4409.59|4410.19|4409.59|4409.94|4409.34|7
1645161240000|2022-02-18 05:14:00|4409.94|4409.34|4410.19|4409.59|4410.31|4409.71|4409.94|4409.34|9
1645161250000|2022-02-18 05:14:10|4410.31|4409.71|4410.19|4409.59|4410.44|4409.84|4410.19|4409.59|4
1645161260000|2022-02-18 05:14:20|4409.94|4409.34|4410.06|4409.46|4410.06|4409.46|4409.94|4409.34|6
1645161270000|2022-02-18 05:14:30|4409.94|4409.34|4410.19|4409.59|4410.19|4409.59|4409.94|4409.34|12
1645161280000|2022-02-18 05:14:40|4410.06|4409.46|4409.94|4409.34|4410.06|4409.46|4409.94|4409.34|5
1645161290000|2022-02-18 05:14:50|4409.69|4409.09|4409.94|4409.34|4409.94|4409.34|4409.69|4409.09|9
1645161300000|2022-02-18 05:15:00|4409.81|4409.21|4409.69|4409.09|4409.81|4409.21|4409.56|4408.96|43
1645161310000|2022-02-18 05:15:10|4409.94|4409.34|4409.69|4409.09|4410.19|4409.59|4409.69|4409.09|56
1645161320000|2022-02-18 05:15:20|||||||||2
1645161330000|2022-02-18 05:15:30|4409.56|4408.96|4409.94|4409.34|4409.94|4409.34|4409.31|4408.71|62
1645161340000|2022-02-18 05:15:40|||||||||8
1645161350000|2022-02-18 05:15:50|||||||||1
1645161360000|2022-02-18 05:16:00|4410.06|4409.46|4409.94|4409.34|4410.44|4409.84|4409.94|4409.34|43
1645161370000|2022-02-18 05:16:10|4410.06|4409.46|4410.06|4409.46|4410.19|4409.59|4409.94|4409.34|4
1645161380000|2022-02-18 05:16:20|4410.19|4409.59|4410.19|4409.59|4410.19|4409.59|4409.94|4409.34|7
1645161390000|2022-02-18 05:16:30|4410.06|4409.46|4410.19|4409.59|4410.31|4409.71|4410.06|4409.46|38
1645161400000|2022-02-18 05:16:40|4410.31|4409.71|4410.44|4409.84|4410.56|4409.96|4410.19|4409.59|41
1645161410000|2022-02-18 05:16:50|4410.69|4410.09|4410.44|4409.84|4410.69|4410.09|4410.44|4409.84|11
1645161420000|2022-02-18 05:17:00|4410.56|4409.96|4410.69|4410.09|4410.94|4410.34|4410.56|4409.96|17
1645161430000|2022-02-18 05:17:10|4410.81|4410.21|4411.19|4410.59|4411.31|4410.71|4410.81|4410.21|11
1645161440000|2022-02-18 05:17:20|4410.94|4410.34|4411.19|4410.59|4411.19|4410.59|4410.94|4410.34|21
1645161450000|2022-02-18 05:17:30|4411.06|4410.46|4411.19|4410.59|4411.19|4410.59|4411.06|4410.46|2
1645161460000|2022-02-18 05:17:40|4410.94|4410.34|4411.19|4410.59|4411.19|4410.59|4410.94|4410.34|15
1645161470000|2022-02-18 05:17:50|4411.06|4410.46|4411.06|4410.46|4411.19|4410.59|4410.94|4410.34|10
1645161480000|2022-02-18 05:18:00|4411.19|4410.59|4411.44|4410.84|4411.44|4410.84|4411.19|4410.59|7
1645161490000|2022-02-18 05:18:10|4411.31|4410.71|4411.19|4410.59|4411.44|4410.84|4411.19|4410.59|5
1645161500000|2022-02-18 05:18:20|4410.94|4410.34|4411.19|4410.59|4411.19|4410.59|4410.94|4410.34|11
1645161510000|2022-02-18 05:18:30|4411.06|4410.46|4410.94|4410.34|4411.19|4410.59|4410.94|4410.34|25
1645161520000|2022-02-18 05:18:40|||||||||1
1645161540000|2022-02-18 05:19:00|4411.06|4410.46|4410.94|4410.34|4411.06|4410.46|4410.94|4410.34|4
1645161560000|2022-02-18 05:19:20|4410.44|4409.84|4411.19|4410.59|4411.19|4410.59|4410.44|4409.84|62
1645161570000|2022-02-18 05:19:30|4411.06|4410.46|4410.94|4410.34|4411.19|4410.59|4410.94|4410.34|18
1645161580000|2022-02-18 05:19:40|4410.81|4410.21|4410.94|4410.34|4410.94|4410.34|4410.81|4410.21|4
1645161590000|2022-02-18 05:19:50|4410.81|4410.21|4410.94|4410.34|4410.94|4410.34|4410.81|4410.21|7
1645161600000|2022-02-18 05:20:00|4411.19|4410.59|4410.94|4410.34|4411.19|4410.59|4410.94|4410.34|17
1645161620000|2022-02-18 05:20:20|4410.69|4410.09|4410.44|4409.84|4410.69|4410.09|4410.44|4409.84|3
1645161630000|2022-02-18 05:20:30|4410.31|4409.71|4409.94|4409.34|4410.31|4409.71|4409.94|4409.34|5
1645161640000|2022-02-18 05:20:40|4409.69|4409.09|4409.69|4409.09|4409.69|4409.09|4409.44|4408.84|17
1645161650000|2022-02-18 05:20:50|4409.56|4408.96|4409.44|4408.84|4409.69|4409.09|4409.44|4408.84|8
1645161660000|2022-02-18 05:21:00|||||||||24
1645161670000|2022-02-18 05:21:10|4409.31|4408.71|4409.69|4409.09|4409.69|4409.09|4409.31|4408.71|43
1645161680000|2022-02-18 05:21:20|4409.81|4409.21|4409.94|4409.34|4409.94|4409.34|4409.81|4409.21|13
1645161690000|2022-02-18 05:21:30|4409.69|4409.09|4409.69|4409.09|4409.69|4409.09|4409.69|4409.09|9
1645161700000|2022-02-18 05:21:40|4409.44|4408.84|4409.44|4408.84|4409.44|4408.84|4409.44|4408.84|4
1645161710000|2022-02-18 05:21:50|||||||||5
1645161720000|2022-02-18 05:22:00|4409.31|4408.71|4409.31|4408.71|4409.44|4408.84|4409.19|4408.59|1
1645161730000|2022-02-18 05:22:10|4409.44|4408.84|4409.31|4408.71|4409.44|4408.84|4409.31|4408.71|20
1645161740000|2022-02-18 05:22:20|4409.19|4408.59|4409.44|4408.84|4409.44|4408.84|4409.19|4408.59|4
1645161750000|2022-02-18 05:22:30|4409.31|4408.71|4409.19|4408.59|4409.44|4408.84|4409.19|4408.59|5
1645161770000|2022-02-18 05:22:50|4409.31|4408.71|4409.44|4408.84|4409.56|4408.96|4409.31|4408.71|19
1645161780000|2022-02-18 05:23:00|4409.56|4408.96|4409.69|4409.09|4409.69|4409.09|4409.44|4408.84|18
1645161790000|2022-02-18 05:23:10|||||||||1
1645161800000|2022-02-18 05:23:20|||||||||1
1645161830000|2022-02-18 05:23:50|4409.44|4408.84|4409.69|4409.09|4409.69|4409.09|4409.44|4408.84|23
1645161840000|2022-02-18 05:24:00|||||||||5
1645161850000|2022-02-18 05:24:10|4409.56|4408.96|4409.19|4408.59|4409.56|4408.96|4409.19|4408.59|26
1645161860000|2022-02-18 05:24:20|4409.44|4408.84|4409.44|4408.84|4409.44|4408.84|4409.44|4408.84|18
1645161870000|2022-02-18 05:24:30|4409.19|4408.59|4408.44|4407.84|4409.19|4408.59|4408.44|4407.84|41
1645161880000|2022-02-18 05:24:40|4408.56|4407.96|4408.69|4408.09|4408.94|4408.34|4408.44|4407.84|38
1645161890000|2022-02-18 05:24:50|4408.81|4408.21|4408.69|4408.09|4408.81|4408.21|4408.69|4408.09|5
1645161900000|2022-02-18 05:25:00|4408.44|4407.84|4408.69|4408.09|4408.69|4408.09|4408.44|4407.84|23
1645161910000|2022-02-18 05:25:10|4408.56|4407.96|4408.56|4407.96|4408.69|4408.09|4408.44|4407.84|28
1645161920000|2022-02-18 05:25:20|4408.69|4408.09|4408.69|4408.09|4408.94|4408.34|4408.69|4408.09|31
1645161930000|2022-02-18 05:25:30|4408.44|4407.84|4408.56|4407.96|4408.56|4407.96|4408.44|4407.84|7
1645161940000|2022-02-18 05:25:40|4408.69|4408.09|4408.94|4408.34|4408.94|4408.34|4408.44|4407.84|17
1645161960000|2022-02-18 05:26:00|4408.44|4407.84|4408.44|4407.84|4408.44|4407.84|4408.44|4407.84|31
1645161970000|2022-02-18 05:26:10|4408.56|4407.96|4408.69|4408.09|4408.69|4408.09|4408.56|4407.96|10
1645161980000|2022-02-18 05:26:20|4408.56|4407.96|4408.44|4407.84|4408.56|4407.96|4408.44|4407.84|15
1645161990000|2022-02-18 05:26:30|4408.69|4408.09|4408.69|4408.09|4408.69|4408.09|4408.69|4408.09|22
1645162000000|2022-02-18 05:26:40|4408.44|4407.84|4408.69|4408.09|4408.69|4408.09|4408.44|4407.84|6
1645162010000|2022-02-18 05:26:50|4408.44|4407.84|4408.69|4408.09|4408.69|4408.09|4408.44|4407.84|5
1645162020000|2022-02-18 05:27:00|4408.56|4407.96|4408.94|4408.34|4408.94|4408.34|4408.56|4407.96|20
1645162030000|2022-02-18 05:27:10|4409.19|4408.59|4409.19|4408.59|4409.19|4408.59|4408.94|4408.34|26
1645162040000|2022-02-18 05:27:20|||||||||1
1645162050000|2022-02-18 05:27:30|4409.31|4408.71|4409.69|4409.09|4409.69|4409.09|4409.31|4408.71|49
1645162060000|2022-02-18 05:27:40|4409.44|4408.84|4409.31|4408.71|4409.44|4408.84|4409.19|4408.59|22
1645162070000|2022-02-18 05:27:50|4409.44|4408.84|4409.31|4408.71|4409.44|4408.84|4409.19|4408.59|6
1645162080000|2022-02-18 05:28:00|4409.44|4408.84|4409.44|4408.84|4409.44|4408.84|4409.31|4408.71|2
1645162090000|2022-02-18 05:28:10|4409.19|4408.59|4409.31|4408.71|4409.44|4408.84|4409.19|4408.59|5
1645162100000|2022-02-18 05:28:20|4409.44|4408.84|4409.31|4408.71|4409.44|4408.84|4409.19|4408.59|3
1645162110000|2022-02-18 05:28:30|4409.44|4408.84|4409.44|4408.84|4409.44|4408.84|4409.44|4408.84|2
1645162120000|2022-02-18 05:28:40|4409.69|4409.09|4409.44|4408.84|4409.69|4409.09|4409.44|4408.84|22
1645162130000|2022-02-18 05:28:50|4409.69|4409.09|4409.44|4408.84|4409.69|4409.09|4409.44|4408.84|14
1645162140000|2022-02-18 05:29:00|||||||||8
1645162150000|2022-02-18 05:29:10|4409.19|4408.59|4409.19|4408.59|4409.44|4408.84|4409.19|4408.59|15
1645162160000|2022-02-18 05:29:20|||||||||3
1645162170000|2022-02-18 05:29:30|4408.94|4408.34|4408.94|4408.34|4408.94|4408.34|4408.69|4408.09|41
1645162180000|2022-02-18 05:29:40|4408.81|4408.21|4408.69|4408.09|4408.94|4408.34|4408.69|4408.09|9
1645162190000|2022-02-18 05:29:50|||||||||9
1645162200000|2022-02-18 05:30:00|4408.81|4408.21|4409.19|4408.59|4409.19|4408.59|4408.81|4408.21|14
1645162210000|2022-02-18 05:30:10|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|4409.31|4408.71|18
1645162220000|2022-02-18 05:30:20|4409.44|4408.84|4409.94|4409.34|4410.19|4409.59|4409.44|4408.84|57
1645162230000|2022-02-18 05:30:30|4410.06|4409.46|4409.94|4409.34|4410.06|4409.46|4409.94|4409.34|18
1645162250000|2022-02-18 05:30:50|4409.69|4409.09|4410.19|4409.59|4410.19|4409.59|4409.69|4409.09|36
1645162260000|2022-02-18 05:31:00|4410.44|4409.84|4409.94|4409.34|4410.44|4409.84|4409.94|4409.34|31
1645162270000|2022-02-18 05:31:10|4410.19|4409.59|4410.19|4409.59|4410.19|4409.59|4410.19|4409.59|1
1645162280000|2022-02-18 05:31:20|4409.94|4409.34|4409.94|4409.34|4409.94|4409.34|4409.69|4409.09|42
1645162290000|2022-02-18 05:31:30|4410.06|4409.46|4409.94|4409.34|4410.19|4409.59|4409.94|4409.34|7
1645162300000|2022-02-18 05:31:40|||||||||6
1645162310000|2022-02-18 05:31:50|4410.19|4409.59|4409.94|4409.34|4410.31|4409.71|4409.94|4409.34|32
1645162320000|2022-02-18 05:32:00|4409.69|4409.09|4409.69|4409.09|4409.69|4409.09|4409.69|4409.09|8
1645162330000|2022-02-18 05:32:10|4409.56|4408.96|4409.69|4409.09|4409.69|4409.09|4409.44|4408.84|24
1645162340000|2022-02-18 05:32:20|4409.56|4408.96|4409.69|4409.09|4409.69|4409.09|4409.44|4408.84|6
1645162350000|2022-02-18 05:32:30|4409.94|4409.34|4409.69|4409.09|4409.94|4409.34|4409.44|4408.84|15
1645162360000|2022-02-18 05:32:40|4409.81|4409.21|4409.94|4409.34|4409.94|4409.34|4409.69|4409.09|33
1645162370000|2022-02-18 05:32:50|4409.69|4409.09|4409.69|4409.09|4409.69|4409.09|4409.56|4408.96|19
1645162380000|2022-02-18 05:33:00|4409.81|4409.21|4409.69|4409.09|4409.94|4409.34|4409.69|4409.09|11
1645162390000|2022-02-18 05:33:10|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|4409.56|4408.96|3
1645162400000|2022-02-18 05:33:20|4409.44|4408.84|4409.69|4409.09|4409.69|4409.09|4409.44|4408.84|2
1645162420000|2022-02-18 05:33:40|4409.94|4409.34|4409.94|4409.34|4409.94|4409.34|4409.94|4409.34|9
1645162430000|2022-02-18 05:33:50|4409.69|4409.09|4409.69|4409.09|4409.69|4409.09|4409.69|4409.09|7
1645162440000|2022-02-18 05:34:00|4409.81|4409.21|4409.69|4409.09|4409.94|4409.34|4409.69|4409.09|11
1645162460000|2022-02-18 05:34:20|4409.44|4408.84|4409.69|4409.09|4409.69|4409.09|4409.44|4408.84|13
1645162470000|2022-02-18 05:34:30|4409.56|4408.96|4409.44|4408.84|4409.69|4409.09|4409.44|4408.84|0
1645162480000|2022-02-18 05:34:40|||||||||5
1645162500000|2022-02-18 05:35:00|4409.31|4408.71|4409.19|4408.59|4409.44|4408.84|4409.19|4408.59|25
1645162510000|2022-02-18 05:35:10|4409.44|4408.84|4409.19|4408.59|4409.44|4408.84|4409.19|4408.59|8
1645162520000|2022-02-18 05:35:20|4409.44|4408.84|4409.31|4408.71|4409.44|4408.84|4409.31|4408.71|13
1645162530000|2022-02-18 05:35:30|4409.44|4408.84|4409.69|4409.09|4409.69|4409.09|4409.31|4408.71|9
1645162540000|2022-02-18 05:35:40|4409.44|4408.84|4409.31|4408.71|4409.44|4408.84|4409.19|4408.59|6
1645162550000|2022-02-18 05:35:50|4409.44|4408.84|4409.44|4408.84|4409.44|4408.84|4409.44|4408.84|2
1645162560000|2022-02-18 05:36:00|4409.56|4408.96|4409.69|4409.09|4409.69|4409.09|4409.56|4408.96|10
1645162570000|2022-02-18 05:36:10|4409.81|4409.21|4410.06|4409.46|4410.19|4409.59|4409.81|4409.21|28
1645162580000|2022-02-18 05:36:20|4410.19|4409.59|4410.19|4409.59|4410.19|4409.59|4410.19|4409.59|8
1645162590000|2022-02-18 05:36:30|4410.44|4409.84|4410.44|4409.84|4410.69|4410.09|4410.44|4409.84|67
1645162610000|2022-02-18 05:36:50|4410.19|4409.59|4410.44|4409.84|4410.44|4409.84|4410.19|4409.59|10
1645162620000|2022-02-18 05:37:00|4410.69|4410.09|4410.69|4410.09|4410.69|4410.09|4410.44|4409.84|34
1645162640000|2022-02-18 05:37:20|4410.44|4409.84|4410.44|4409.84|4410.69|4410.09|4410.44|4409.84|11
1645162650000|2022-02-18 05:37:30|||||||||1
1645162660000|2022-02-18 05:37:40|4410.31|4409.71|4410.44|4409.84|4410.44|4409.84|4410.31|4409.71|6
1645162670000|2022-02-18 05:37:50|4410.56|4409.96|4410.44|4409.84|4410.56|4409.96|4410.44|4409.84|3
1645162680000|2022-02-18 05:38:00|4410.81|4410.21|4410.94|4410.34|4411.19|4410.59|4410.69|4410.09|18
1645162690000|2022-02-18 05:38:10|4411.06|4410.46|4410.94|4410.34|4411.19|4410.59|4410.94|4410.34|20
1645162700000|2022-02-18 05:38:20|4411.19|4410.59|4411.19|4410.59|4411.19|4410.59|4410.69|4410.09|30
1645162710000|2022-02-18 05:38:30|4411.06|4410.46|4411.19|4410.59|4411.19|4410.59|4410.94|4410.34|11
1645162720000|2022-02-18 05:38:40|||||||||1
1645162730000|2022-02-18 05:38:50|4411.44|4410.84|4411.44|4410.84|4411.44|4410.84|4411.44|4410.84|9
1645162740000|2022-02-18 05:39:00|4411.56|4410.96|4411.69|4411.09|4411.69|4411.09|4411.56|4410.96|69
1645162750000|2022-02-18 05:39:10|4411.44|4410.84|4410.94|4410.34|4411.44|4410.84|4410.94|4410.34|32
1645162760000|2022-02-18 05:39:20|4410.69|4410.09|4410.44|4409.84|4410.69|4410.09|4410.19|4409.59|36
1645162780000|2022-02-18 05:39:40|4410.56|4409.96|4410.56|4409.96|4410.69|4410.09|4410.44|4409.84|11
1645162790000|2022-02-18 05:39:50|4410.69|4410.09|4410.56|4409.96|4410.94|4410.34|4410.56|4409.96|20
1645162800000|2022-02-18 05:40:00|4410.69|4410.09|4410.44|4409.84|4410.69|4410.09|4410.44|4409.84|4
1645162810000|2022-02-18 05:40:10|4410.56|4409.96|4410.44|4409.84|4410.56|4409.96|4410.19|4409.59|11
1645162820000|2022-02-18 05:40:20|4410.56|4409.96|4410.56|4409.96|4410.69|4410.09|4410.44|4409.84|5
1645162830000|2022-02-18 05:40:30|4410.69|4410.09|4410.56|4409.96|4410.69|4410.09|4410.44|4409.84|2
1645162840000|2022-02-18 05:40:40|4410.44|4409.84|4410.19|4409.59|4410.44|4409.84|4410.19|4409.59|7
1645162850000|2022-02-18 05:40:50|4409.94|4409.34|4410.06|4409.46|4410.06|4409.46|4409.94|4409.34|5
1645162860000|2022-02-18 05:41:00|4410.19|4409.59|4410.19|4409.59|4410.19|4409.59|4409.94|4409.34|9
1645162870000|2022-02-18 05:41:10|4410.44|4409.84|4410.44|4409.84|4410.56|4409.96|4410.31|4409.71|21
1645162880000|2022-02-18 05:41:20|4410.56|4409.96|4410.69|4410.09|4410.69|4410.09|4410.44|4409.84|13
1645162890000|2022-02-18 05:41:30|4410.44|4409.84|4410.44|4409.84|4410.44|4409.84|4410.31|4409.71|15
1645162900000|2022-02-18 05:41:40|4410.19|4409.59|4410.19|4409.59|4410.44|4409.84|4410.19|4409.59|3
1645162910000|2022-02-18 05:41:50|4409.94|4409.34|4410.06|4409.46|4410.19|4409.59|4409.44|4408.84|64
1645162920000|2022-02-18 05:42:00|4409.94|4409.34|4409.94|4409.34|4410.06|4409.46|4409.69|4409.09|7
1645162930000|2022-02-18 05:42:10|||||||||2
1645162940000|2022-02-18 05:42:20|4410.06|4409.46|4409.44|4408.84|4410.06|4409.46|4409.44|4408.84|25
1645162950000|2022-02-18 05:42:30|4409.19|4408.59|4408.94|4408.34|4409.44|4408.84|4408.94|4408.34|25
1645162960000|2022-02-18 05:42:40|4409.44|4408.84|4409.19|4408.59|4409.44|4408.84|4409.19|4408.59|21
1645162970000|2022-02-18 05:42:50|4408.94|4408.34|4408.94|4408.34|4409.19|4408.59|4408.94|4408.34|2
1645162980000|2022-02-18 05:43:00|4409.06|4408.46|4409.06|4408.46|4409.19|4408.59|4408.94|4408.34|14
1645162990000|2022-02-18 05:43:10|4408.94|4408.34|4409.19|4408.59|4409.19|4408.59|4408.94|4408.34|7
1645163000000|2022-02-18 05:43:20|4409.31|4408.71|4409.19|4408.59|4409.44|4408.84|4409.19|4408.59|6
1645163010000|2022-02-18 05:43:30|4409.31|4408.71|4409.19|4408.59|4409.31|4408.71|4409.19|4408.59|1
1645163020000|2022-02-18 05:43:40|4409.44|4408.84|4409.31|4408.71|4409.44|4408.84|4409.31|4408.71|6
1645163030000|2022-02-18 05:43:50|4409.19|4408.59|4409.44|4408.84|4409.44|4408.84|4409.19|4408.59|0
1645163040000|2022-02-18 05:44:00|4409.31|4408.71|4409.19|4408.59|4409.31|4408.71|4409.19|4408.59|2
1645163050000|2022-02-18 05:44:10|4409.31|4408.71|4409.19|4408.59|4409.31|4408.71|4409.19|4408.59|0
1645163060000|2022-02-18 05:44:20|4409.31|4408.71|4409.69|4409.09|4409.69|4409.09|4409.31|4408.71|17
1645163090000|2022-02-18 05:44:50|4409.94|4409.34|4409.44|4408.84|4409.94|4409.34|4409.44|4408.84|29
1645163100000|2022-02-18 05:45:00|4409.56|4408.96|4409.94|4409.34|4409.94|4409.34|4409.56|4408.96|14
1645163110000|2022-02-18 05:45:10|4409.81|4409.21|4409.94|4409.34|4409.94|4409.34|4409.81|4409.21|1
1645163130000|2022-02-18 05:45:30|4409.69|4409.09|4409.69|4409.09|4409.69|4409.09|4409.69|4409.09|3
1645163140000|2022-02-18 05:45:40|4409.56|4408.96|4409.81|4409.21|4409.81|4409.21|4409.56|4408.96|2
1645163150000|2022-02-18 05:45:50|4409.69|4409.09|4409.69|4409.09|4409.94|4409.34|4409.69|4409.09|10
1645163160000|2022-02-18 05:46:00|4409.81|4409.21|4409.94|4409.34|4409.94|4409.34|4409.81|4409.21|3
1645163170000|2022-02-18 05:46:10|4410.19|4409.59|4410.19|4409.59|4410.19|4409.59|4410.19|4409.59|8
1645163180000|2022-02-18 05:46:20|||||||||5
1645163200000|2022-02-18 05:46:40|4410.06|4409.46|4410.19|4409.59|4410.19|4409.59|4409.94|4409.34|9
1645163210000|2022-02-18 05:46:50|4410.31|4409.71|4410.44|4409.84|4410.44|4409.84|4410.19|4409.59|35
1645163220000|2022-02-18 05:47:00|4410.31|4409.71|4410.44|4409.84|4410.44|4409.84|4410.31|4409.71|7
1645163230000|2022-02-18 05:47:10|4410.19|4409.59|4410.19|4409.59|4410.19|4409.59|4410.19|4409.59|7
1645163240000|2022-02-18 05:47:20|4410.44|4409.84|4410.19|4409.59|4410.44|4409.84|4410.19|4409.59|15
1645163250000|2022-02-18 05:47:30|4410.44|4409.84|4410.19|4409.59|4410.44|4409.84|4410.19|4409.59|11
1645163260000|2022-02-18 05:47:40|4410.31|4409.71|4410.44|4409.84|4410.44|4409.84|4410.31|4409.71|7
1645163270000|2022-02-18 05:47:50|4410.31|4409.71|4410.19|4409.59|4410.44|4409.84|4410.19|4409.59|5
1645163280000|2022-02-18 05:48:00|4409.94|4409.34|4409.94|4409.34|4410.19|4409.59|4409.94|4409.34|8
1645163290000|2022-02-18 05:48:10|4410.06|4409.46|4409.81|4409.21|4410.19|4409.59|4409.81|4409.21|10
1645163300000|2022-02-18 05:48:20|4409.94|4409.34|4409.94|4409.34|4409.94|4409.34|4409.81|4409.21|0
1645163310000|2022-02-18 05:48:30|4410.19|4409.59|4410.19|4409.59|4410.19|4409.59|4410.19|4409.59|3
1645163330000|2022-02-18 05:48:50|4409.94|4409.34|4409.69|4409.09|4409.94|4409.34|4409.69|4409.09|11
1645163340000|2022-02-18 05:49:00|4409.94|4409.34|4409.81|4409.21|4409.94|4409.34|4409.69|4409.09|22
1645163350000|2022-02-18 05:49:10|4409.94|4409.34|4410.06|4409.46|4410.06|4409.46|4409.94|4409.34|1
1645163360000|2022-02-18 05:49:20|4410.19|4409.59|4410.44|4409.84|4410.44|4409.84|4410.19|4409.59|3
1645163370000|2022-02-18 05:49:30|4410.31|4409.71|4410.19|4409.59|4410.44|4409.84|4410.19|4409.59|5
1645163380000|2022-02-18 05:49:40|4410.31|4409.71|4410.19|4409.59|4410.31|4409.71|4410.19|4409.59|1
1645163390000|2022-02-18 05:49:50|4410.31|4409.71|4410.19|4409.59|4410.44|4409.84|4410.19|4409.59|7
1645163400000|2022-02-18 05:50:00|4410.31|4409.71|4410.44|4409.84|4410.44|4409.84|4410.31|4409.71|3
1645163410000|2022-02-18 05:50:10|4409.94|4409.34|4409.69|4409.09|4409.94|4409.34|4409.69|4409.09|14
1645163420000|2022-02-18 05:50:20|4409.44|4408.84|4409.69|4409.09|4409.69|4409.09|4409.44|4408.84|6
1645163430000|2022-02-18 05:50:30|4409.81|4409.21|4409.44|4408.84|4409.81|4409.21|4409.44|4408.84|6
1645163440000|2022-02-18 05:50:40|||||||||2
1645163460000|2022-02-18 05:51:00|4409.69|4409.09|4409.69|4409.09|4409.69|4409.09|4409.56|4408.96|8
1645163470000|2022-02-18 05:51:10|4409.44|4408.84|4409.44|4408.84|4409.44|4408.84|4409.44|4408.84|3
1645163480000|2022-02-18 05:51:20|||||||||2
1645163490000|2022-02-18 05:51:30|4408.94|4408.34|4408.94|4408.34|4409.19|4408.59|4408.94|4408.34|17
1645163500000|2022-02-18 05:51:40|4409.19|4408.59|4408.94|4408.34|4409.19|4408.59|4408.94|4408.34|10
1645163520000|2022-02-18 05:52:00|4409.19|4408.59|4409.31|4408.71|4409.31|4408.71|4409.19|4408.59|8
1645163530000|2022-02-18 05:52:10|4409.19|4408.59|4409.19|4408.59|4409.31|4408.71|4409.19|4408.59|3
1645163540000|2022-02-18 05:52:20|4409.31|4408.71|4409.69|4409.09|4409.69|4409.09|4409.31|4408.71|2
1645163550000|2022-02-18 05:52:30|4409.44|4408.84|4409.69|4409.09|4409.94|4409.34|4409.44|4408.84|7
1645163570000|2022-02-18 05:52:50|4409.44|4408.84|4409.69|4409.09|4409.69|4409.09|4409.44|4408.84|6
1645163580000|2022-02-18 05:53:00|4409.94|4409.34|4409.69|4409.09|4409.94|4409.34|4409.69|4409.09|14
1645163590000|2022-02-18 05:53:10|4409.44|4408.84|4409.19|4408.59|4409.44|4408.84|4409.19|4408.59|6
1645163600000|2022-02-18 05:53:20|4408.94|4408.34|4408.94|4408.34|4408.94|4408.34|4408.94|4408.34|3
1645163610000|2022-02-18 05:53:30|4408.69|4408.09|4408.81|4408.21|4408.81|4408.21|4408.69|4408.09|16
1645163620000|2022-02-18 05:53:40|4408.69|4408.09|4409.31|4408.71|4409.44|4408.84|4408.69|4408.09|5
1645163630000|2022-02-18 05:53:50|4409.19|4408.59|4409.44|4408.84|4409.44|4408.84|4409.19|4408.59|4
1645163640000|2022-02-18 05:54:00|4409.31|4408.71|4409.19|4408.59|4409.44|4408.84|4409.19|4408.59|27
1645163650000|2022-02-18 05:54:10|4408.94|4408.34|4408.94|4408.34|4408.94|4408.34|4408.94|4408.34|5
1645163660000|2022-02-18 05:54:20|4408.69|4408.09|4408.69|4408.09|4408.94|4408.34|4408.69|4408.09|28
1645163670000|2022-02-18 05:54:30|4408.81|4408.21|4408.94|4408.34|4408.94|4408.34|4408.81|4408.21|14
1645163690000|2022-02-18 05:54:50|||||||||2
1645163700000|2022-02-18 05:55:00|4408.81|4408.21|4408.69|4408.09|4408.94|4408.34|4408.69|4408.09|22
1645163710000|2022-02-18 05:55:10|4408.81|4408.21|4408.94|4408.34|4408.94|4408.34|4408.81|4408.21|2
1645163720000|2022-02-18 05:55:20|||||||||3
1645163730000|2022-02-18 05:55:30|4409.19|4408.59|4408.94|4408.34|4409.19|4408.59|4408.94|4408.34|4
1645163740000|2022-02-18 05:55:40|||||||||1
1645163750000|2022-02-18 05:55:50|4409.06|4408.46|4408.94|4408.34|4409.06|4408.46|4408.94|4408.34|0
1645163760000|2022-02-18 05:56:00|4409.19|4408.59|4409.19|4408.59|4409.19|4408.59|4409.19|4408.59|16
1645163770000|2022-02-18 05:56:10|4409.06|4408.46|4408.94|4408.34|4409.06|4408.46|4408.69|4408.09|11
1645163780000|2022-02-18 05:56:20|4409.06|4408.46|4408.94|4408.34|4409.06|4408.46|4408.94|4408.34|7
1645163790000|2022-02-18 05:56:30|||||||||3
1645163800000|2022-02-18 05:56:40|4409.19|4408.59|4408.94|4408.34|4409.19|4408.59|4408.69|4408.09|12
1645163810000|2022-02-18 05:56:50|4409.06|4408.46|4409.19|4408.59|4409.19|4408.59|4408.94|4408.34|12
1645163820000|2022-02-18 05:57:00|4409.44|4408.84|4409.44|4408.84|4409.44|4408.84|4409.44|4408.84|20
1645163830000|2022-02-18 05:57:10|4409.19|4408.59|4409.06|4408.46|4409.19|4408.59|4408.94|4408.34|24
1645163840000|2022-02-18 05:57:20|4409.19|4408.59|4409.19|4408.59|4409.31|4408.71|4409.19|4408.59|0
1645163850000|2022-02-18 05:57:30|4409.31|4408.71|4409.44|4408.84|4409.44|4408.84|4409.31|4408.71|3
1645163860000|2022-02-18 05:57:40|4409.19|4408.59|4409.19|4408.59|4409.19|4408.59|4409.19|4408.59|3
1645163870000|2022-02-18 05:57:50|||||||||9
1645163880000|2022-02-18 05:58:00|4408.94|4408.34|4408.94|4408.34|4409.06|4408.46|4408.81|4408.21|28
1645163890000|2022-02-18 05:58:10|4408.81|4408.21|4408.94|4408.34|4408.94|4408.34|4408.81|4408.21|0
1645163900000|2022-02-18 05:58:20|||||||||3
1645163910000|2022-02-18 05:58:30|||||||||1
1645163920000|2022-02-18 05:58:40|||||||||1
1645163930000|2022-02-18 05:58:50|||||||||1
1645163940000|2022-02-18 05:59:00|4408.81|4408.21|4408.69|4408.09|4408.81|4408.21|4408.44|4407.84|24
1645163950000|2022-02-18 05:59:10|4408.81|4408.21|4408.69|4408.09|4408.81|4408.21|4408.56|4407.96|4
1645163960000|2022-02-18 05:59:20|||||||||3
1645163970000|2022-02-18 05:59:30|4408.31|4407.71|4407.69|4407.09|4408.44|4407.84|4407.69|4407.09|68
1645163980000|2022-02-18 05:59:40|4406.19|4405.59|4405.94|4405.34|4406.19|4405.59|4405.94|4405.34|482
1645163990000|2022-02-18 05:59:50|4406.19|4405.59|4406.94|4406.34|4407.19|4406.59|4406.19|4405.59|180
1645164000000|2022-02-18 06:00:00|4406.69|4406.09|4404.94|4404.34|4406.69|4406.09|4404.44|4403.84|176
1645164010000|2022-02-18 06:00:10|4404.81|4404.21|4404.44|4403.84|4404.81|4404.21|4403.94|4403.34|214
1645164020000|2022-02-18 06:00:20|4404.56|4403.96|4405.31|4404.71|4405.44|4404.84|4404.56|4403.96|58
1645164030000|2022-02-18 06:00:30|4405.44|4404.84|4404.69|4404.09|4405.44|4404.84|4403.69|4403.09|328
1645164040000|2022-02-18 06:00:40|4404.81|4404.21|4403.19|4402.59|4404.94|4404.34|4403.19|4402.59|74
1645164050000|2022-02-18 06:00:50|4402.94|4402.34|4402.06|4401.46|4403.19|4402.59|4401.94|4401.34|180
1645164060000|2022-02-18 06:01:00|4402.19|4401.59|4401.44|4400.84|4402.44|4401.84|4401.19|4400.59|188
1645164070000|2022-02-18 06:01:10|4401.69|4401.09|4402.44|4401.84|4402.44|4401.84|4401.19|4400.59|121
1645164080000|2022-02-18 06:01:20|4402.94|4402.34|4402.69|4402.09|4402.94|4402.34|4402.19|4401.59|33
1645164090000|2022-02-18 06:01:30|4402.56|4401.96|4402.69|4402.09|4402.94|4402.34|4402.44|4401.84|29
1645164100000|2022-02-18 06:01:40|4402.94|4402.34|4403.44|4402.84|4403.44|4402.84|4402.69|4402.09|28
1645164110000|2022-02-18 06:01:50|4403.56|4402.96|4403.94|4403.34|4403.94|4403.34|4403.44|4402.84|25
1645164120000|2022-02-18 06:02:00|4403.69|4403.09|4403.69|4403.09|4403.69|4403.09|4402.94|4402.34|51
1645164130000|2022-02-18 06:02:10|4403.56|4402.96|4403.44|4402.84|4403.94|4403.34|4403.44|4402.84|19
1645164140000|2022-02-18 06:02:20|4403.69|4403.09|4402.81|4402.21|4403.69|4403.09|4402.69|4402.09|59
1645164150000|2022-02-18 06:02:30|4402.69|4402.09|4402.94|4402.34|4402.94|4402.34|4402.19|4401.59|40
1645164160000|2022-02-18 06:02:40|4403.19|4402.59|4403.94|4403.34|4403.94|4403.34|4403.19|4402.59|46
1645164170000|2022-02-18 06:02:50|4403.69|4403.09|4403.94|4403.34|4403.94|4403.34|4403.69|4403.09|11
1645164180000|2022-02-18 06:03:00|4403.69|4403.09|4403.69|4403.09|4403.94|4403.34|4403.19|4402.59|38
1645164190000|2022-02-18 06:03:10|4403.56|4402.96|4403.19|4402.59|4403.69|4403.09|4403.19|4402.59|7
1645164200000|2022-02-18 06:03:20|4403.06|4402.46|4403.19|4402.59|4403.19|4402.59|4402.94|4402.34|7
1645164210000|2022-02-18 06:03:30|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|8
1645164220000|2022-02-18 06:03:40|4403.19|4402.59|4403.81|4403.21|4403.94|4403.34|4403.06|4402.46|24
1645164230000|2022-02-18 06:03:50|4403.69|4403.09|4403.69|4403.09|4403.69|4403.09|4403.69|4403.09|4
1645164240000|2022-02-18 06:04:00|4403.44|4402.84|4403.69|4403.09|4403.69|4403.09|4403.44|4402.84|22
1645164250000|2022-02-18 06:04:10|4403.56|4402.96|4403.81|4403.21|4403.94|4403.34|4403.44|4402.84|18
1645164260000|2022-02-18 06:04:20|4403.69|4403.09|4403.56|4402.96|4403.69|4403.09|4403.56|4402.96|7
1645164270000|2022-02-18 06:04:30|4403.69|4403.09|4403.69|4403.09|4403.69|4403.09|4403.56|4402.96|8
1645164280000|2022-02-18 06:04:40|4403.81|4403.21|4403.69|4403.09|4403.94|4403.34|4403.69|4403.09|8
1645164290000|2022-02-18 06:04:50|4403.44|4402.84|4402.94|4402.34|4403.69|4403.09|4402.94|4402.34|37
1645164300000|2022-02-18 06:05:00|4403.06|4402.46|4403.19|4402.59|4403.44|4402.84|4402.69|4402.09|71
1645164310000|2022-02-18 06:05:10|4403.44|4402.84|4403.56|4402.96|4403.69|4403.09|4403.44|4402.84|16
1645164320000|2022-02-18 06:05:20|4403.44|4402.84|4403.69|4403.09|4403.69|4403.09|4403.31|4402.71|29
1645164330000|2022-02-18 06:05:30|||||||||1
1645164350000|2022-02-18 06:05:50|4403.94|4403.34|4403.19|4402.59|4403.94|4403.34|4403.19|4402.59|78
1645164360000|2022-02-18 06:06:00|4402.94|4402.34|4402.44|4401.84|4402.94|4402.34|4402.44|4401.84|50
1645164370000|2022-02-18 06:06:10|4402.06|4401.46|4401.69|4401.09|4402.19|4401.59|4401.44|4400.84|89
1645164380000|2022-02-18 06:06:20|4401.81|4401.21|4403.44|4402.84|4403.44|4402.84|4401.81|4401.21|42
1645164390000|2022-02-18 06:06:30|4403.94|4403.34|4403.69|4403.09|4403.94|4403.34|4403.44|4402.84|55
1645164400000|2022-02-18 06:06:40|4403.81|4403.21|4403.81|4403.21|4403.94|4403.34|4403.69|4403.09|13
1645164410000|2022-02-18 06:06:50|4403.94|4403.34|4404.06|4403.46|4404.44|4403.84|4403.94|4403.34|34
1645164420000|2022-02-18 06:07:00|4403.94|4403.34|4403.69|4403.09|4403.94|4403.34|4403.56|4402.96|8
1645164430000|2022-02-18 06:07:10|4403.94|4403.34|4403.69|4403.09|4403.94|4403.34|4403.44|4402.84|14
1645164440000|2022-02-18 06:07:20|4403.81|4403.21|4403.69|4403.09|4404.06|4403.46|4403.69|4403.09|21
1645164450000|2022-02-18 06:07:30|4403.44|4402.84|4403.19|4402.59|4403.44|4402.84|4402.94|4402.34|14
1645164460000|2022-02-18 06:07:40|4403.06|4402.46|4403.44|4402.84|4403.44|4402.84|4402.81|4402.21|12
1645164470000|2022-02-18 06:07:50|4403.19|4402.59|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|11
1645164480000|2022-02-18 06:08:00|4403.31|4402.71|4403.19|4402.59|4403.31|4402.71|4403.06|4402.46|7
1645164490000|2022-02-18 06:08:10|4403.06|4402.46|4403.44|4402.84|4403.44|4402.84|4402.94|4402.34|13
1645164500000|2022-02-18 06:08:20|4403.19|4402.59|4402.94|4402.34|4403.44|4402.84|4402.94|4402.34|7
1645164510000|2022-02-18 06:08:30|4403.19|4402.59|4403.06|4402.46|4403.31|4402.71|4403.06|4402.46|28
1645164520000|2022-02-18 06:08:40|4402.94|4402.34|4403.19|4402.59|4403.19|4402.59|4402.81|4402.21|2
1645164530000|2022-02-18 06:08:50|4403.31|4402.71|4403.69|4403.09|4403.69|4403.09|4403.31|4402.71|47
1645164540000|2022-02-18 06:09:00|4403.44|4402.84|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|7
1645164550000|2022-02-18 06:09:10|4403.69|4403.09|4403.69|4403.09|4403.69|4403.09|4403.56|4402.96|43
1645164560000|2022-02-18 06:09:20|||||||||1
1645164570000|2022-02-18 06:09:30|4403.56|4402.96|4403.44|4402.84|4403.69|4403.09|4403.31|4402.71|21
1645164580000|2022-02-18 06:09:40|4403.56|4402.96|4403.94|4403.34|4403.94|4403.34|4403.56|4402.96|20
1645164590000|2022-02-18 06:09:50|4404.19|4403.59|4403.56|4402.96|4404.19|4403.59|4403.56|4402.96|11
1645164600000|2022-02-18 06:10:00|4403.69|4403.09|4403.94|4403.34|4403.94|4403.34|4403.44|4402.84|15
1645164610000|2022-02-18 06:10:10|||||||||2
1645164620000|2022-02-18 06:10:20|4404.19|4403.59|4404.06|4403.46|4404.19|4403.59|4404.06|4403.46|10
1645164630000|2022-02-18 06:10:30|4404.19|4403.59|4403.94|4403.34|4404.19|4403.59|4403.94|4403.34|1
1645164640000|2022-02-18 06:10:40|||||||||8
1645164650000|2022-02-18 06:10:50|4404.06|4403.46|4403.94|4403.34|4404.19|4403.59|4403.94|4403.34|21
1645164660000|2022-02-18 06:11:00|4403.81|4403.21|4403.69|4403.09|4403.81|4403.21|4403.69|4403.09|23
1645164670000|2022-02-18 06:11:10|4403.94|4403.34|4403.81|4403.21|4403.94|4403.34|4403.69|4403.09|3
1645164680000|2022-02-18 06:11:20|4403.94|4403.34|4403.94|4403.34|4403.94|4403.34|4403.69|4403.09|3
1645164690000|2022-02-18 06:11:30|4403.81|4403.21|4403.94|4403.34|4403.94|4403.34|4403.69|4403.09|6
1645164700000|2022-02-18 06:11:40|4403.81|4403.21|4403.69|4403.09|4403.81|4403.21|4403.69|4403.09|5
1645164710000|2022-02-18 06:11:50|4403.56|4402.96|4403.56|4402.96|4403.56|4402.96|4403.44|4402.84|3
1645164720000|2022-02-18 06:12:00|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|13
1645164730000|2022-02-18 06:12:10|4403.69|4403.09|4403.94|4403.34|4403.94|4403.34|4403.69|4403.09|11
1645164740000|2022-02-18 06:12:20|4403.81|4403.21|4403.94|4403.34|4403.94|4403.34|4403.69|4403.09|12
1645164750000|2022-02-18 06:12:30|4404.19|4403.59|4404.19|4403.59|4404.19|4403.59|4404.19|4403.59|5
1645164760000|2022-02-18 06:12:40|4404.44|4403.84|4404.44|4403.84|4404.56|4403.96|4404.44|4403.84|34
1645164770000|2022-02-18 06:12:50|4404.69|4404.09|4404.44|4403.84|4404.69|4404.09|4404.44|4403.84|34
1645164780000|2022-02-18 06:13:00|4404.19|4403.59|4403.94|4403.34|4404.19|4403.59|4403.81|4403.21|15
1645164790000|2022-02-18 06:13:10|4403.81|4403.21|4403.69|4403.09|4403.94|4403.34|4403.69|4403.09|6
1645164800000|2022-02-18 06:13:20|4403.94|4403.34|4403.44|4402.84|4403.94|4403.34|4403.44|4402.84|8
1645164820000|2022-02-18 06:13:40|4403.56|4402.96|4403.69|4403.09|4403.69|4403.09|4403.44|4402.84|16
1645164830000|2022-02-18 06:13:50|4403.56|4402.96|4403.69|4403.09|4403.69|4403.09|4403.56|4402.96|0
1645164840000|2022-02-18 06:14:00|4403.44|4402.84|4403.44|4402.84|4403.69|4403.09|4403.19|4402.59|27
1645164850000|2022-02-18 06:14:10|4403.69|4403.09|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|22
1645164860000|2022-02-18 06:14:20|4403.31|4402.71|4402.69|4402.09|4403.31|4402.71|4402.69|4402.09|47
1645164870000|2022-02-18 06:14:30|4402.56|4401.96|4402.69|4402.09|4402.69|4402.09|4402.44|4401.84|22
1645164880000|2022-02-18 06:14:40|4402.94|4402.34|4402.56|4401.96|4402.94|4402.34|4402.44|4401.84|17
1645164890000|2022-02-18 06:14:50|4402.69|4402.09|4402.94|4402.34|4403.19|4402.59|4402.69|4402.09|20
1645164900000|2022-02-18 06:15:00|4403.06|4402.46|4402.94|4402.34|4403.19|4402.59|4402.69|4402.09|34
1645164910000|2022-02-18 06:15:10|4402.81|4402.21|4402.31|4401.71|4402.94|4402.34|4402.19|4401.59|26
1645164920000|2022-02-18 06:15:20|4402.44|4401.84|4402.81|4402.21|4402.94|4402.34|4402.44|4401.84|12
1645164930000|2022-02-18 06:15:30|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.56|4401.96|3
1645164940000|2022-02-18 06:15:40|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|4402.81|4402.21|2
1645164950000|2022-02-18 06:15:50|4402.81|4402.21|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|7
1645164960000|2022-02-18 06:16:00|4403.19|4402.59|4402.94|4402.34|4403.19|4402.59|4402.94|4402.34|25
1645164970000|2022-02-18 06:16:10|4402.69|4402.09|4402.69|4402.09|4402.94|4402.34|4402.56|4401.96|31
1645164980000|2022-02-18 06:16:20|4402.56|4401.96|4402.31|4401.71|4402.56|4401.96|4402.31|4401.71|1
1645164990000|2022-02-18 06:16:30|4402.19|4401.59|4402.19|4401.59|4402.44|4401.84|4401.94|4401.34|16
1645165000000|2022-02-18 06:16:40|4402.06|4401.46|4402.19|4401.59|4402.19|4401.59|4401.94|4401.34|12
1645165010000|2022-02-18 06:16:50|4402.31|4401.71|4402.31|4401.71|4402.31|4401.71|4402.31|4401.71|18
1645165020000|2022-02-18 06:17:00|4402.19|4401.59|4402.31|4401.71|4402.31|4401.71|4402.19|4401.59|3
1645165030000|2022-02-18 06:17:10|4402.44|4401.84|4402.69|4402.09|4402.69|4402.09|4402.19|4401.59|18
1645165040000|2022-02-18 06:17:20|4402.94|4402.34|4402.69|4402.09|4402.94|4402.34|4402.69|4402.09|29
1645165050000|2022-02-18 06:17:30|4402.94|4402.34|4402.69|4402.09|4403.06|4402.46|4402.69|4402.09|22
1645165060000|2022-02-18 06:17:40|4402.81|4402.21|4402.44|4401.84|4402.81|4402.21|4402.44|4401.84|15
1645165070000|2022-02-18 06:17:50|4402.94|4402.34|4402.81|4402.21|4402.94|4402.34|4402.69|4402.09|15
1645165080000|2022-02-18 06:18:00|4402.69|4402.09|4402.81|4402.21|4402.94|4402.34|4402.69|4402.09|8
1645165090000|2022-02-18 06:18:10|4402.69|4402.09|4403.06|4402.46|4403.19|4402.59|4402.69|4402.09|31
1645165100000|2022-02-18 06:18:20|4402.94|4402.34|4403.06|4402.46|4403.19|4402.59|4402.94|4402.34|6
1645165110000|2022-02-18 06:18:30|4403.19|4402.59|4403.56|4402.96|4403.69|4403.09|4403.06|4402.46|65
1645165120000|2022-02-18 06:18:40|4403.44|4402.84|4404.94|4404.34|4404.94|4404.34|4403.44|4402.84|58
1645165130000|2022-02-18 06:18:50|4404.81|4404.21|4404.44|4403.84|4404.81|4404.21|4404.19|4403.59|16
1645165140000|2022-02-18 06:19:00|4404.31|4403.71|4404.94|4404.34|4404.94|4404.34|4404.31|4403.71|49
1645165150000|2022-02-18 06:19:10|4405.19|4404.59|4405.44|4404.84|4405.69|4405.09|4405.19|4404.59|84
1645165160000|2022-02-18 06:19:20|4405.56|4404.96|4406.19|4405.59|4406.19|4405.59|4405.56|4404.96|45
1645165170000|2022-02-18 06:19:30|4405.94|4405.34|4406.19|4405.59|4406.19|4405.59|4405.81|4405.21|39
1645165180000|2022-02-18 06:19:40|4405.94|4405.34|4406.44|4405.84|4406.44|4405.84|4405.94|4405.34|32
1645165190000|2022-02-18 06:19:50|4406.19|4405.59|4406.31|4405.71|4406.69|4406.09|4406.19|4405.59|67
1645165200000|2022-02-18 06:20:00|4406.19|4405.59|4405.69|4405.09|4406.19|4405.59|4405.69|4405.09|13
1645165210000|2022-02-18 06:20:10|4405.56|4404.96|4405.69|4405.09|4405.69|4405.09|4405.44|4404.84|18
1645165220000|2022-02-18 06:20:20|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|4405.69|4405.09|13
1645165230000|2022-02-18 06:20:30|4405.69|4405.09|4405.94|4405.34|4405.94|4405.34|4405.69|4405.09|8
1645165240000|2022-02-18 06:20:40|4406.44|4405.84|4406.44|4405.84|4406.44|4405.84|4406.44|4405.84|15
1645165250000|2022-02-18 06:20:50|4406.19|4405.59|4406.44|4405.84|4406.44|4405.84|4406.19|4405.59|17
1645165260000|2022-02-18 06:21:00|4406.31|4405.71|4405.69|4405.09|4406.31|4405.71|4405.69|4405.09|19
1645165270000|2022-02-18 06:21:10|4405.44|4404.84|4405.44|4404.84|4405.44|4404.84|4405.44|4404.84|3
1645165280000|2022-02-18 06:21:20|4405.69|4405.09|4405.94|4405.34|4406.19|4405.59|4405.44|4404.84|32
1645165290000|2022-02-18 06:21:30|4406.06|4405.46|4405.94|4405.34|4406.06|4405.46|4405.94|4405.34|5
1645165300000|2022-02-18 06:21:40|4405.69|4405.09|4405.69|4405.09|4405.69|4405.09|4405.69|4405.09|1
1645165310000|2022-02-18 06:21:50|4405.44|4404.84|4405.44|4404.84|4405.44|4404.84|4405.31|4404.71|4
1645165320000|2022-02-18 06:22:00|4405.69|4405.09|4405.81|4405.21|4405.81|4405.21|4405.69|4405.09|19
1645165330000|2022-02-18 06:22:10|4405.94|4405.34|4405.69|4405.09|4406.06|4405.46|4405.69|4405.09|1
1645165340000|2022-02-18 06:22:20|4405.56|4404.96|4406.19|4405.59|4406.19|4405.59|4405.56|4404.96|2
1645165350000|2022-02-18 06:22:30|4406.44|4405.84|4406.44|4405.84|4406.69|4406.09|4406.44|4405.84|29
1645165360000|2022-02-18 06:22:40|4406.06|4405.46|4405.94|4405.34|4406.19|4405.59|4405.69|4405.09|28
1645165370000|2022-02-18 06:22:50|4406.44|4405.84|4405.94|4405.34|4406.44|4405.84|4405.94|4405.34|14
1645165380000|2022-02-18 06:23:00|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|4405.69|4405.09|3
1645165390000|2022-02-18 06:23:10|4405.69|4405.09|4405.56|4404.96|4405.81|4405.21|4405.56|4404.96|0
1645165400000|2022-02-18 06:23:20|4405.69|4405.09|4405.44|4404.84|4405.81|4405.21|4405.44|4404.84|11
1645165410000|2022-02-18 06:23:30|4405.56|4404.96|4405.94|4405.34|4405.94|4405.34|4405.56|4404.96|2
1645165430000|2022-02-18 06:23:50|4406.19|4405.59|4406.19|4405.59|4406.19|4405.59|4405.94|4405.34|4
1645165440000|2022-02-18 06:24:00|4406.31|4405.71|4406.31|4405.71|4406.31|4405.71|4406.19|4405.59|6
1645165450000|2022-02-18 06:24:10|4406.44|4405.84|4406.69|4406.09|4406.69|4406.09|4406.44|4405.84|15
1645165460000|2022-02-18 06:24:20|4406.94|4406.34|4406.94|4406.34|4407.19|4406.59|4406.94|4406.34|18
1645165480000|2022-02-18 06:24:40|4407.19|4406.59|4407.19|4406.59|4407.19|4406.59|4407.19|4406.59|5
1645165490000|2022-02-18 06:24:50|4407.31|4406.71|4407.44|4406.84|4407.44|4406.84|4407.31|4406.71|19
1645165500000|2022-02-18 06:25:00|4407.19|4406.59|4406.94|4406.34|4407.19|4406.59|4406.94|4406.34|42
1645165510000|2022-02-18 06:25:10|4406.81|4406.21|4406.69|4406.09|4406.81|4406.21|4406.69|4406.09|2
1645165520000|2022-02-18 06:25:20|4406.44|4405.84|4406.69|4406.09|4406.69|4406.09|4406.19|4405.59|25
1645165530000|2022-02-18 06:25:30|4406.56|4405.96|4406.94|4406.34|4406.94|4406.34|4406.56|4405.96|6
1645165540000|2022-02-18 06:25:40|4406.81|4406.21|4406.94|4406.34|4406.94|4406.34|4406.81|4406.21|8
1645165550000|2022-02-18 06:25:50|||||||||4
1645165560000|2022-02-18 06:26:00|4406.81|4406.21|4406.44|4405.84|4406.81|4406.21|4406.44|4405.84|26
1645165570000|2022-02-18 06:26:10|4406.69|4406.09|4406.69|4406.09|4406.69|4406.09|4406.69|4406.09|1
1645165580000|2022-02-18 06:26:20|4406.94|4406.34|4406.94|4406.34|4407.19|4406.59|4406.81|4406.21|22
1645165590000|2022-02-18 06:26:30|4407.19|4406.59|4407.31|4406.71|4407.44|4406.84|4406.94|4406.34|11
1645165600000|2022-02-18 06:26:40|4407.19|4406.59|4407.06|4406.46|4407.19|4406.59|4407.06|4406.46|1
1645165610000|2022-02-18 06:26:50|4406.94|4406.34|4406.94|4406.34|4407.19|4406.59|4406.94|4406.34|2
1645165620000|2022-02-18 06:27:00|4406.69|4406.09|4406.69|4406.09|4406.69|4406.09|4406.56|4405.96|20
1645165640000|2022-02-18 06:27:20|4406.94|4406.34|4406.69|4406.09|4406.94|4406.34|4406.69|4406.09|12
1645165650000|2022-02-18 06:27:30|4406.81|4406.21|4406.56|4405.96|4406.81|4406.21|4406.56|4405.96|0
1645165660000|2022-02-18 06:27:40|4406.44|4405.84|4406.44|4405.84|4406.56|4405.96|4406.44|4405.84|1
1645165670000|2022-02-18 06:27:50|4406.69|4406.09|4406.69|4406.09|4406.69|4406.09|4406.44|4405.84|13
1645165680000|2022-02-18 06:28:00|4406.94|4406.34|4406.69|4406.09|4406.94|4406.34|4406.69|4406.09|13
1645165690000|2022-02-18 06:28:10|4406.81|4406.21|4406.69|4406.09|4406.94|4406.34|4406.69|4406.09|5
1645165700000|2022-02-18 06:28:20|||||||||4
1645165710000|2022-02-18 06:28:30|4406.44|4405.84|4406.44|4405.84|4406.44|4405.84|4406.44|4405.84|5
1645165720000|2022-02-18 06:28:40|4406.19|4405.59|4406.19|4405.59|4406.19|4405.59|4406.06|4405.46|10
1645165730000|2022-02-18 06:28:50|4406.06|4405.46|4406.19|4405.59|4406.19|4405.59|4405.94|4405.34|8
1645165740000|2022-02-18 06:29:00|4406.44|4405.84|4406.56|4405.96|4406.56|4405.96|4406.44|4405.84|36
1645165750000|2022-02-18 06:29:10|4406.44|4405.84|4406.44|4405.84|4406.56|4405.96|4406.31|4405.71|5
1645165760000|2022-02-18 06:29:20|4406.31|4405.71|4406.19|4405.59|4406.44|4405.84|4406.19|4405.59|13
1645165770000|2022-02-18 06:29:30|4406.44|4405.84|4406.44|4405.84|4406.69|4406.09|4406.31|4405.71|24
1645165780000|2022-02-18 06:29:40|4406.19|4405.59|4406.19|4405.59|4406.19|4405.59|4405.94|4405.34|23
1645165790000|2022-02-18 06:29:50|4405.94|4405.34|4406.19|4405.59|4406.69|4406.09|4405.94|4405.34|52
1645165800000|2022-02-18 06:30:00|4406.44|4405.84|4406.94|4406.34|4406.94|4406.34|4406.44|4405.84|12
1645165810000|2022-02-18 06:30:10|4406.69|4406.09|4407.19|4406.59|4407.19|4406.59|4406.69|4406.09|31
1645165820000|2022-02-18 06:30:20|4407.06|4406.46|4407.19|4406.59|4407.19|4406.59|4407.06|4406.46|22
1645165830000|2022-02-18 06:30:30|4407.31|4406.71|4407.44|4406.84|4407.44|4406.84|4407.19|4406.59|21
1645165840000|2022-02-18 06:30:40|4407.56|4406.96|4407.44|4406.84|4407.69|4407.09|4407.44|4406.84|12
1645165850000|2022-02-18 06:30:50|4407.69|4407.09|4407.44|4406.84|4407.69|4407.09|4407.19|4406.59|22
1645165860000|2022-02-18 06:31:00|4407.56|4406.96|4407.44|4406.84|4407.69|4407.09|4407.19|4406.59|17
1645165870000|2022-02-18 06:31:10|4407.31|4406.71|4406.69|4406.09|4407.31|4406.71|4406.69|4406.09|25
1645165880000|2022-02-18 06:31:20|||||||||3
1645165890000|2022-02-18 06:31:30|4406.44|4405.84|4406.44|4405.84|4406.44|4405.84|4406.44|4405.84|10
1645165900000|2022-02-18 06:31:40|4406.56|4405.96|4406.44|4405.84|4406.69|4406.09|4406.44|4405.84|13
1645165910000|2022-02-18 06:31:50|4406.31|4405.71|4406.44|4405.84|4406.69|4406.09|4406.19|4405.59|11
1645165920000|2022-02-18 06:32:00|4406.19|4405.59|4406.19|4405.59|4406.31|4405.71|4406.19|4405.59|2
1645165930000|2022-02-18 06:32:10|4406.31|4405.71|4406.44|4405.84|4406.44|4405.84|4406.31|4405.71|1
1645165940000|2022-02-18 06:32:20|4406.19|4405.59|4406.19|4405.59|4406.19|4405.59|4406.19|4405.59|2
1645165950000|2022-02-18 06:32:30|4405.69|4405.09|4405.94|4405.34|4405.94|4405.34|4405.69|4405.09|10
1645165960000|2022-02-18 06:32:40|4405.81|4405.21|4405.81|4405.21|4405.94|4405.34|4405.81|4405.21|2
1645165970000|2022-02-18 06:32:50|4405.69|4405.09|4405.69|4405.09|4406.19|4405.59|4405.69|4405.09|17
1645165980000|2022-02-18 06:33:00|4405.56|4404.96|4405.19|4404.59|4405.56|4404.96|4405.19|4404.59|16
1645165990000|2022-02-18 06:33:10|4405.31|4404.71|4405.44|4404.84|4405.44|4404.84|4405.31|4404.71|2
1645166000000|2022-02-18 06:33:20|4405.31|4404.71|4405.19|4404.59|4405.44|4404.84|4405.19|4404.59|17
1645166010000|2022-02-18 06:33:30|4405.31|4404.71|4405.31|4404.71|4405.44|4404.84|4405.19|4404.59|4
1645166020000|2022-02-18 06:33:40|4405.19|4404.59|4405.44|4404.84|4405.44|4404.84|4405.19|4404.59|1
1645166030000|2022-02-18 06:33:50|4405.31|4404.71|4405.31|4404.71|4405.31|4404.71|4405.19|4404.59|3
1645166040000|2022-02-18 06:34:00|4405.44|4404.84|4405.44|4404.84|4405.69|4405.09|4405.19|4404.59|18
1645166050000|2022-02-18 06:34:10|4405.69|4405.09|4405.69|4405.09|4405.69|4405.09|4405.69|4405.09|17
1645166060000|2022-02-18 06:34:20|4405.44|4404.84|4405.44|4404.84|4405.44|4404.84|4405.44|4404.84|3
1645166080000|2022-02-18 06:34:40|4405.69|4405.09|4405.44|4404.84|4405.69|4405.09|4405.44|4404.84|12
1645166090000|2022-02-18 06:34:50|4405.19|4404.59|4405.19|4404.59|4405.31|4404.71|4405.19|4404.59|15
1645166100000|2022-02-18 06:35:00|4404.94|4404.34|4405.19|4404.59|4405.19|4404.59|4404.94|4404.34|17
1645166110000|2022-02-18 06:35:10|4405.44|4404.84|4405.19|4404.59|4405.44|4404.84|4405.19|4404.59|12
1645166120000|2022-02-18 06:35:20|4405.31|4404.71|4405.44|4404.84|4405.44|4404.84|4405.31|4404.71|2
1645166130000|2022-02-18 06:35:30|4405.56|4404.96|4406.56|4405.96|4406.69|4406.09|4405.56|4404.96|15
1645166140000|2022-02-18 06:35:40|4406.44|4405.84|4406.44|4405.84|4406.69|4406.09|4406.44|4405.84|23
1645166150000|2022-02-18 06:35:50|4406.19|4405.59|4406.44|4405.84|4406.56|4405.96|4406.19|4405.59|9
1645166160000|2022-02-18 06:36:00|4406.69|4406.09|4406.44|4405.84|4406.81|4406.21|4406.44|4405.84|22
1645166170000|2022-02-18 06:36:10|4406.56|4405.96|4406.69|4406.09|4406.69|4406.09|4406.56|4405.96|1
1645166180000|2022-02-18 06:36:20|4406.94|4406.34|4406.69|4406.09|4407.19|4406.59|4406.69|4406.09|16
1645166190000|2022-02-18 06:36:30|4406.44|4405.84|4406.19|4405.59|4406.44|4405.84|4406.19|4405.59|14
1645166200000|2022-02-18 06:36:40|4405.94|4405.34|4405.69|4405.09|4405.94|4405.34|4405.44|4404.84|18
1645166210000|2022-02-18 06:36:50|4405.56|4404.96|4405.69|4405.09|4405.69|4405.09|4405.56|4404.96|5
1645166220000|2022-02-18 06:37:00|4405.44|4404.84|4405.69|4405.09|4405.69|4405.09|4405.44|4404.84|5
1645166230000|2022-02-18 06:37:10|4405.44|4404.84|4405.19|4404.59|4405.44|4404.84|4405.19|4404.59|2
1645166240000|2022-02-18 06:37:20|4405.31|4404.71|4405.19|4404.59|4405.44|4404.84|4405.19|4404.59|11
1645166250000|2022-02-18 06:37:30|4404.94|4404.34|4405.19|4404.59|4405.19|4404.59|4404.94|4404.34|19
1645166260000|2022-02-18 06:37:40|4405.06|4404.46|4404.94|4404.34|4405.06|4404.46|4404.81|4404.21|9
1645166270000|2022-02-18 06:37:50|4405.19|4404.59|4405.69|4405.09|4405.69|4405.09|4405.19|4404.59|14
1645166280000|2022-02-18 06:38:00|4405.56|4404.96|4405.81|4405.21|4405.81|4405.21|4405.44|4404.84|15
1645166290000|2022-02-18 06:38:10|4405.69|4405.09|4405.81|4405.21|4405.94|4405.34|4405.44|4404.84|10
1645166300000|2022-02-18 06:38:20|4405.94|4405.34|4405.69|4405.09|4406.06|4405.46|4405.69|4405.09|14
1645166310000|2022-02-18 06:38:30|4405.56|4404.96|4405.19|4404.59|4405.69|4405.09|4405.19|4404.59|6
1645166320000|2022-02-18 06:38:40|4405.44|4404.84|4405.69|4405.09|4405.69|4405.09|4405.44|4404.84|22
1645166330000|2022-02-18 06:38:50|4405.94|4405.34|4405.94|4405.34|4406.06|4405.46|4405.94|4405.34|4
1645166340000|2022-02-18 06:39:00|4406.19|4405.59|4406.06|4405.46|4406.31|4405.71|4405.94|4405.34|21
1645166350000|2022-02-18 06:39:10|4406.19|4405.59|4406.19|4405.59|4406.19|4405.59|4406.06|4405.46|2
1645166360000|2022-02-18 06:39:20|4405.94|4405.34|4406.06|4405.46|4406.06|4405.46|4405.94|4405.34|1
1645166370000|2022-02-18 06:39:30|4405.94|4405.34|4406.19|4405.59|4406.31|4405.71|4405.94|4405.34|1
1645166380000|2022-02-18 06:39:40|4405.94|4405.34|4405.69|4405.09|4405.94|4405.34|4405.44|4404.84|62
1645166390000|2022-02-18 06:39:50|4405.81|4405.21|4405.69|4405.09|4405.94|4405.34|4405.69|4405.09|4
1645166400000|2022-02-18 06:40:00|4405.81|4405.21|4405.69|4405.09|4405.94|4405.34|4405.69|4405.09|16
1645166410000|2022-02-18 06:40:10|4405.94|4405.34|4405.81|4405.21|4405.94|4405.34|4405.81|4405.21|15
1645166420000|2022-02-18 06:40:20|4405.94|4405.34|4405.94|4405.34|4405.94|4405.34|4405.69|4405.09|3
1645166430000|2022-02-18 06:40:30|4405.81|4405.21|4405.69|4405.09|4405.81|4405.21|4405.69|4405.09|3
1645166440000|2022-02-18 06:40:40|4405.56|4404.96|4405.44|4404.84|4405.56|4404.96|4405.44|4404.84|5
1645166450000|2022-02-18 06:40:50|4405.19|4404.59|4405.69|4405.09|4405.69|4405.09|4405.19|4404.59|14
1645166460000|2022-02-18 06:41:00|4405.44|4404.84|4405.69|4405.09|4405.69|4405.09|4405.44|4404.84|14
1645166470000|2022-02-18 06:41:10|4405.94|4405.34|4406.69|4406.09|4406.94|4406.34|4405.94|4405.34|48
1645166480000|2022-02-18 06:41:20|4406.94|4406.34|4407.06|4406.46|4407.19|4406.59|4406.94|4406.34|14
1645166490000|2022-02-18 06:41:30|4406.94|4406.34|4406.94|4406.34|4407.06|4406.46|4406.69|4406.09|12
1645166500000|2022-02-18 06:41:40|4406.81|4406.21|4406.94|4406.34|4406.94|4406.34|4406.69|4406.09|3
1645166510000|2022-02-18 06:41:50|4406.81|4406.21|4406.56|4405.96|4406.81|4406.21|4406.56|4405.96|6
1645166520000|2022-02-18 06:42:00|4406.69|4406.09|4406.94|4406.34|4406.94|4406.34|4406.69|4406.09|8
1645166530000|2022-02-18 06:42:10|4407.06|4406.46|4407.06|4406.46|4407.06|4406.46|4406.94|4406.34|2
1645166540000|2022-02-18 06:42:20|4406.94|4406.34|4406.69|4406.09|4407.06|4406.46|4406.69|4406.09|4
1645166560000|2022-02-18 06:42:40|4406.81|4406.21|4406.81|4406.21|4406.94|4406.34|4406.81|4406.21|3
1645166570000|2022-02-18 06:42:50|4406.69|4406.09|4406.06|4405.46|4406.69|4406.09|4405.94|4405.34|28
1645166580000|2022-02-18 06:43:00|4406.19|4405.59|4406.44|4405.84|4406.69|4406.09|4406.19|4405.59|37
1645166590000|2022-02-18 06:43:10|4406.31|4405.71|4405.69|4405.09|4406.31|4405.71|4405.69|4405.09|14
1645166600000|2022-02-18 06:43:20|4405.56|4404.96|4405.81|4405.21|4405.81|4405.21|4405.44|4404.84|25
1645166610000|2022-02-18 06:43:30|4405.69|4405.09|4405.69|4405.09|4405.69|4405.09|4405.69|4405.09|3
1645166620000|2022-02-18 06:43:40|4405.81|4405.21|4405.94|4405.34|4406.19|4405.59|4405.81|4405.21|5
1645166630000|2022-02-18 06:43:50|4405.69|4405.09|4405.94|4405.34|4405.94|4405.34|4405.69|4405.09|5
1645166640000|2022-02-18 06:44:00|4405.81|4405.21|4405.94|4405.34|4405.94|4405.34|4405.81|4405.21|2
1645166650000|2022-02-18 06:44:10|4406.06|4405.46|4406.19|4405.59|4406.19|4405.59|4405.94|4405.34|5
1645166660000|2022-02-18 06:44:20|4406.31|4405.71|4406.31|4405.71|4406.44|4405.84|4406.19|4405.59|7
1645166670000|2022-02-18 06:44:30|4406.19|4405.59|4405.94|4405.34|4406.19|4405.59|4405.94|4405.34|2
1645166680000|2022-02-18 06:44:40|4406.06|4405.46|4406.19|4405.59|4406.44|4405.84|4406.06|4405.46|33
1645166690000|2022-02-18 06:44:50|4406.44|4405.84|4405.94|4405.34|4406.44|4405.84|4405.94|4405.34|21
1645166700000|2022-02-18 06:45:00|4406.19|4405.59|4406.19|4405.59|4406.44|4405.84|4405.94|4405.34|26
1645166710000|2022-02-18 06:45:10|4406.31|4405.71|4405.94|4405.34|4406.44|4405.84|4405.94|4405.34|21
1645166720000|2022-02-18 06:45:20|4406.19|4405.59|4406.19|4405.59|4406.44|4405.84|4406.19|4405.59|20
1645166730000|2022-02-18 06:45:30|||||||||2
1645166740000|2022-02-18 06:45:40|||||||||1
1645166750000|2022-02-18 06:45:50|4405.94|4405.34|4406.06|4405.46|4406.06|4405.46|4405.69|4405.09|15
1645166760000|2022-02-18 06:46:00|4405.94|4405.34|4406.06|4405.46|4406.06|4405.46|4405.94|4405.34|2
1645166770000|2022-02-18 06:46:10|4405.94|4405.34|4406.19|4405.59|4406.19|4405.59|4405.94|4405.34|16
1645166780000|2022-02-18 06:46:20|4406.31|4405.71|4406.44|4405.84|4406.56|4405.96|4406.19|4405.59|64
1645166790000|2022-02-18 06:46:30|||||||||2
1645166800000|2022-02-18 06:46:40|4406.19|4405.59|4406.44|4405.84|4406.44|4405.84|4406.19|4405.59|30
1645166810000|2022-02-18 06:46:50|4406.31|4405.71|4406.44|4405.84|4406.44|4405.84|4406.31|4405.71|7
1645166820000|2022-02-18 06:47:00|4406.31|4405.71|4406.44|4405.84|4406.44|4405.84|4406.31|4405.71|5
1645166830000|2022-02-18 06:47:10|4406.31|4405.71|4406.44|4405.84|4406.44|4405.84|4406.31|4405.71|2
1645166840000|2022-02-18 06:47:20|4406.56|4405.96|4405.56|4404.96|4406.56|4405.96|4405.44|4404.84|66
1645166850000|2022-02-18 06:47:30|4405.69|4405.09|4405.69|4405.09|4405.94|4405.34|4405.56|4404.96|2
1645166860000|2022-02-18 06:47:40|4405.56|4404.96|4405.94|4405.34|4405.94|4405.34|4405.44|4404.84|8
1645166870000|2022-02-18 06:47:50|4405.69|4405.09|4405.69|4405.09|4405.69|4405.09|4405.69|4405.09|5
1645166880000|2022-02-18 06:48:00|4405.56|4404.96|4405.44|4404.84|4405.56|4404.96|4405.31|4404.71|5
1645166890000|2022-02-18 06:48:10|4405.31|4404.71|4405.56|4404.96|4405.69|4405.09|4405.31|4404.71|13
1645166900000|2022-02-18 06:48:20|4405.44|4404.84|4405.56|4404.96|4405.69|4405.09|4405.44|4404.84|5
1645166910000|2022-02-18 06:48:30|4405.69|4405.09|4405.44|4404.84|4405.69|4405.09|4405.31|4404.71|1
1645166920000|2022-02-18 06:48:40|4405.31|4404.71|4405.44|4404.84|4405.44|4404.84|4405.31|4404.71|1
1645166930000|2022-02-18 06:48:50|4405.69|4405.09|4405.69|4405.09|4405.69|4405.09|4405.56|4404.96|3
1645166940000|2022-02-18 06:49:00|4405.56|4404.96|4405.56|4404.96|4405.69|4405.09|4405.44|4404.84|8
1645166950000|2022-02-18 06:49:10|4405.69|4405.09|4405.81|4405.21|4405.94|4405.34|4405.56|4404.96|3
1645166960000|2022-02-18 06:49:20|4405.69|4405.09|4405.44|4404.84|4405.69|4405.09|4405.44|4404.84|3
1645166970000|2022-02-18 06:49:30|4405.19|4404.59|4404.69|4404.09|4405.19|4404.59|4404.69|4404.09|22
1645166980000|2022-02-18 06:49:40|4404.94|4404.34|4405.19|4404.59|4405.31|4404.71|4404.94|4404.34|38
1645166990000|2022-02-18 06:49:50|4405.31|4404.71|4405.19|4404.59|4405.44|4404.84|4405.19|4404.59|2
1645167000000|2022-02-18 06:50:00|4404.94|4404.34|4404.81|4404.21|4404.94|4404.34|4404.69|4404.09|21
1645167010000|2022-02-18 06:50:10|4404.94|4404.34|4404.69|4404.09|4404.94|4404.34|4404.69|4404.09|6
1645167020000|2022-02-18 06:50:20|4404.56|4403.96|4404.19|4403.59|4404.56|4403.96|4404.06|4403.46|22
1645167030000|2022-02-18 06:50:30|4404.06|4403.46|4403.94|4403.34|4404.19|4403.59|4403.94|4403.34|36
1645167040000|2022-02-18 06:50:40|4404.06|4403.46|4403.94|4403.34|4404.06|4403.46|4403.94|4403.34|6
1645167050000|2022-02-18 06:50:50|4404.06|4403.46|4404.31|4403.71|4404.44|4403.84|4404.06|4403.46|7
1645167060000|2022-02-18 06:51:00|4404.44|4403.84|4404.19|4403.59|4404.44|4403.84|4404.19|4403.59|5
1645167070000|2022-02-18 06:51:10|4404.06|4403.46|4404.19|4403.59|4404.19|4403.59|4404.06|4403.46|2
1645167080000|2022-02-18 06:51:20|4403.94|4403.34|4404.06|4403.46|4404.19|4403.59|4403.94|4403.34|13
1645167090000|2022-02-18 06:51:30|4403.94|4403.34|4403.69|4403.09|4404.06|4403.46|4403.69|4403.09|18
1645167100000|2022-02-18 06:51:40|4403.94|4403.34|4403.69|4403.09|4404.06|4403.46|4403.69|4403.09|14
1645167110000|2022-02-18 06:51:50|4403.81|4403.21|4403.69|4403.09|4403.81|4403.21|4403.69|4403.09|17
1645167120000|2022-02-18 06:52:00|4403.94|4403.34|4403.94|4403.34|4403.94|4403.34|4403.94|4403.34|6
1645167140000|2022-02-18 06:52:20|4404.06|4403.46|4403.81|4403.21|4404.19|4403.59|4403.81|4403.21|21
1645167150000|2022-02-18 06:52:30|4403.94|4403.34|4403.81|4403.21|4403.94|4403.34|4403.81|4403.21|4
1645167160000|2022-02-18 06:52:40|4403.69|4403.09|4403.44|4402.84|4403.81|4403.21|4403.44|4402.84|6
1645167170000|2022-02-18 06:52:50|||||||||1
1645167180000|2022-02-18 06:53:00|4403.56|4402.96|4404.19|4403.59|4404.44|4403.84|4403.56|4402.96|42
1645167190000|2022-02-18 06:53:10|4403.94|4403.34|4403.44|4402.84|4403.94|4403.34|4403.44|4402.84|11
1645167200000|2022-02-18 06:53:20|4403.56|4402.96|4403.69|4403.09|4403.94|4403.34|4403.56|4402.96|10
1645167210000|2022-02-18 06:53:30|4403.81|4403.21|4403.81|4403.21|4403.81|4403.21|4403.81|4403.21|1
1645167220000|2022-02-18 06:53:40|4403.69|4403.09|4403.56|4402.96|4403.69|4403.09|4403.44|4402.84|19
1645167230000|2022-02-18 06:53:50|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|4403.31|4402.71|0
1645167240000|2022-02-18 06:54:00|4403.69|4403.09|4403.56|4402.96|4403.94|4403.34|4403.56|4402.96|20
1645167250000|2022-02-18 06:54:10|4403.69|4403.09|4403.81|4403.21|4403.94|4403.34|4403.69|4403.09|3
1645167260000|2022-02-18 06:54:20|4403.69|4403.09|4403.69|4403.09|4403.69|4403.09|4403.69|4403.09|2
1645167270000|2022-02-18 06:54:30|||||||||23
1645167280000|2022-02-18 06:54:40|4403.94|4403.34|4404.19|4403.59|4404.19|4403.59|4403.94|4403.34|14
1645167300000|2022-02-18 06:55:00|4403.94|4403.34|4403.69|4403.09|4403.94|4403.34|4403.69|4403.09|9
1645167310000|2022-02-18 06:55:10|4403.44|4402.84|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|8
1645167320000|2022-02-18 06:55:20|4403.31|4402.71|4403.31|4402.71|4403.31|4402.71|4403.31|4402.71|8
1645167330000|2022-02-18 06:55:30|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|0
1645167340000|2022-02-18 06:55:40|||||||||9
1645167350000|2022-02-18 06:55:50|||||||||4
1645167360000|2022-02-18 06:56:00|4403.56|4402.96|4403.56|4402.96|4403.69|4403.09|4403.44|4402.84|18
1645167370000|2022-02-18 06:56:10|4403.69|4403.09|4403.19|4402.59|4403.69|4403.09|4403.19|4402.59|19
1645167380000|2022-02-18 06:56:20|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|8
1645167400000|2022-02-18 06:56:40|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|7
1645167410000|2022-02-18 06:56:50|4402.94|4402.34|4402.69|4402.09|4402.94|4402.34|4402.69|4402.09|28
1645167420000|2022-02-18 06:57:00|4402.19|4401.59|4401.94|4401.34|4402.19|4401.59|4401.94|4401.34|45
1645167430000|2022-02-18 06:57:10|||||||||12
1645167440000|2022-02-18 06:57:20|4401.69|4401.09|4401.69|4401.09|4401.94|4401.34|4401.69|4401.09|52
1645167450000|2022-02-18 06:57:30|4401.94|4401.34|4401.69|4401.09|4401.94|4401.34|4401.69|4401.09|12
1645167460000|2022-02-18 06:57:40|4401.81|4401.21|4402.06|4401.46|4402.06|4401.46|4401.81|4401.21|26
1645167470000|2022-02-18 06:57:50|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|4402.06|4401.46|14
1645167480000|2022-02-18 06:58:00|4402.31|4401.71|4402.69|4402.09|4402.69|4402.09|4402.31|4401.71|43
1645167490000|2022-02-18 06:58:10|4402.81|4402.21|4402.69|4402.09|4402.94|4402.34|4402.69|4402.09|10
1645167500000|2022-02-18 06:58:20|4402.56|4401.96|4402.69|4402.09|4402.69|4402.09|4402.44|4401.84|29
1645167510000|2022-02-18 06:58:30|4402.56|4401.96|4402.69|4402.09|4402.69|4402.09|4402.44|4401.84|15
1645167520000|2022-02-18 06:58:40|4402.56|4401.96|4402.94|4402.34|4402.94|4402.34|4402.44|4401.84|16
1645167530000|2022-02-18 06:58:50|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|3
1645167540000|2022-02-18 06:59:00|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|59
1645167550000|2022-02-18 06:59:10|4402.56|4401.96|4402.44|4401.84|4402.56|4401.96|4402.44|4401.84|7
1645167560000|2022-02-18 06:59:20|4402.19|4401.59|4401.94|4401.34|4402.19|4401.59|4401.94|4401.34|45
1645167570000|2022-02-18 06:59:30|4402.19|4401.59|4402.44|4401.84|4402.44|4401.84|4402.06|4401.46|41
1645167580000|2022-02-18 06:59:40|4403.19|4402.59|4401.94|4401.34|4403.19|4402.59|4401.94|4401.34|152
1645167590000|2022-02-18 06:59:50|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|4401.94|4401.34|24
1645167600000|2022-02-18 07:00:00|4402.44|4401.84|4401.19|4400.59|4402.44|4401.84|4400.69|4400.09|234
1645167610000|2022-02-18 07:00:10|4401.06|4400.46|4401.44|4400.84|4401.69|4401.09|4400.69|4400.09|234
1645167620000|2022-02-18 07:00:20|4401.31|4400.71|4401.44|4400.84|4401.44|4400.84|4400.94|4400.34|50
1645167630000|2022-02-18 07:00:30|4401.19|4400.59|4401.19|4400.59|4401.19|4400.59|4400.94|4400.34|23
1645167640000|2022-02-18 07:00:40|4401.44|4400.84|4401.44|4400.84|4401.44|4400.84|4400.94|4400.34|17
1645167650000|2022-02-18 07:00:50|4401.19|4400.59|4402.44|4401.84|4402.44|4401.84|4401.19|4400.59|65
1645167660000|2022-02-18 07:01:00|4402.69|4402.09|4402.44|4401.84|4402.69|4402.09|4402.19|4401.59|28
1645167670000|2022-02-18 07:01:10|4402.69|4402.09|4402.69|4402.09|4402.94|4402.34|4402.44|4401.84|19
1645167680000|2022-02-18 07:01:20|4402.94|4402.34|4403.81|4403.21|4403.81|4403.21|4402.94|4402.34|59
1645167690000|2022-02-18 07:01:30|4403.94|4403.34|4403.44|4402.84|4403.94|4403.34|4403.44|4402.84|24
1645167700000|2022-02-18 07:01:40|4403.56|4402.96|4403.69|4403.09|4403.94|4403.34|4403.56|4402.96|41
1645167710000|2022-02-18 07:01:50|4403.94|4403.34|4403.69|4403.09|4403.94|4403.34|4403.69|4403.09|74
1645167720000|2022-02-18 07:02:00|4403.44|4402.84|4404.19|4403.59|4404.19|4403.59|4403.44|4402.84|48
1645167730000|2022-02-18 07:02:10|4404.44|4403.84|4404.69|4404.09|4404.69|4404.09|4404.44|4403.84|28
1645167740000|2022-02-18 07:02:20|4404.94|4404.34|4403.69|4403.09|4405.19|4404.59|4403.69|4403.09|114
1645167750000|2022-02-18 07:02:30|4403.94|4403.34|4403.31|4402.71|4403.94|4403.34|4403.31|4402.71|20
1645167760000|2022-02-18 07:02:40|4403.44|4402.84|4402.69|4402.09|4403.44|4402.84|4402.69|4402.09|53
1645167770000|2022-02-18 07:02:50|4402.94|4402.34|4402.94|4402.34|4403.19|4402.59|4402.94|4402.34|20
1645167780000|2022-02-18 07:03:00|4402.69|4402.09|4403.44|4402.84|4403.44|4402.84|4402.69|4402.09|65
1645167790000|2022-02-18 07:03:10|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|4402.94|4402.34|18
1645167800000|2022-02-18 07:03:20|4403.06|4402.46|4403.19|4402.59|4403.19|4402.59|4402.94|4402.34|23
1645167810000|2022-02-18 07:03:30|4402.94|4402.34|4402.44|4401.84|4402.94|4402.34|4402.44|4401.84|18
1645167820000|2022-02-18 07:03:40|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|29
1645167830000|2022-02-18 07:03:50|4402.81|4402.21|4404.19|4403.59|4404.44|4403.84|4402.44|4401.84|386
1645167840000|2022-02-18 07:04:00|4404.44|4403.84|4403.94|4403.34|4404.44|4403.84|4403.69|4403.09|58
1645167850000|2022-02-18 07:04:10|4403.69|4403.09|4404.19|4403.59|4404.19|4403.59|4403.69|4403.09|28
1645167860000|2022-02-18 07:04:20|4404.44|4403.84|4404.69|4404.09|4404.69|4404.09|4404.19|4403.59|16
1645167870000|2022-02-18 07:04:30|4404.44|4403.84|4404.81|4404.21|4404.81|4404.21|4404.19|4403.59|34
1645167880000|2022-02-18 07:04:40|4404.69|4404.09|4404.44|4403.84|4404.81|4404.21|4404.19|4403.59|24
1645167890000|2022-02-18 07:04:50|4404.19|4403.59|4404.69|4404.09|4404.69|4404.09|4404.19|4403.59|77
1645167900000|2022-02-18 07:05:00|4404.19|4403.59|4403.94|4403.34|4404.44|4403.84|4403.81|4403.21|43
1645167910000|2022-02-18 07:05:10|4403.69|4403.09|4403.94|4403.34|4403.94|4403.34|4403.44|4402.84|25
1645167920000|2022-02-18 07:05:20|4403.44|4402.84|4403.69|4403.09|4404.19|4403.59|4403.44|4402.84|40
1645167930000|2022-02-18 07:05:30|4403.81|4403.21|4403.69|4403.09|4403.81|4403.21|4403.31|4402.71|37
1645167940000|2022-02-18 07:05:40|4403.56|4402.96|4403.94|4403.34|4403.94|4403.34|4403.19|4402.59|20
1645167950000|2022-02-18 07:05:50|4403.81|4403.21|4403.44|4402.84|4403.81|4403.21|4402.94|4402.34|36
1645167960000|2022-02-18 07:06:00|4403.56|4402.96|4403.44|4402.84|4404.19|4403.59|4403.44|4402.84|28
1645167970000|2022-02-18 07:06:10|4403.31|4402.71|4403.44|4402.84|4403.44|4402.84|4403.31|4402.71|0
1645167980000|2022-02-18 07:06:20|4403.56|4402.96|4404.44|4403.84|4404.44|4403.84|4403.56|4402.96|16
1645167990000|2022-02-18 07:06:30|4404.69|4404.09|4405.19|4404.59|4405.19|4404.59|4404.69|4404.09|29
1645168000000|2022-02-18 07:06:40|4405.31|4404.71|4405.06|4404.46|4405.44|4404.84|4404.94|4404.34|35
1645168010000|2022-02-18 07:06:50|4405.19|4404.59|4405.06|4404.46|4405.31|4404.71|4404.94|4404.34|13
1645168020000|2022-02-18 07:07:00|4404.94|4404.34|4405.44|4404.84|4405.44|4404.84|4404.94|4404.34|14
1645168030000|2022-02-18 07:07:10|4405.19|4404.59|4404.81|4404.21|4405.19|4404.59|4404.69|4404.09|45
1645168040000|2022-02-18 07:07:20|4404.69|4404.09|4405.44|4404.84|4405.44|4404.84|4404.69|4404.09|30
1645168050000|2022-02-18 07:07:30|4405.69|4405.09|4405.44|4404.84|4405.69|4405.09|4404.94|4404.34|81
1645168060000|2022-02-18 07:07:40|4405.56|4404.96|4405.94|4405.34|4405.94|4405.34|4405.56|4404.96|21
1645168070000|2022-02-18 07:07:50|4406.06|4405.46|4405.94|4405.34|4406.19|4405.59|4405.69|4405.09|27
1645168080000|2022-02-18 07:08:00|4405.81|4405.21|4405.06|4404.46|4405.81|4405.21|4404.94|4404.34|43
1645168090000|2022-02-18 07:08:10|4405.19|4404.59|4404.94|4404.34|4405.19|4404.59|4404.94|4404.34|4
1645168100000|2022-02-18 07:08:20|4405.06|4404.46|4405.19|4404.59|4405.44|4404.84|4405.06|4404.46|5
1645168110000|2022-02-18 07:08:30|4405.06|4404.46|4405.69|4405.09|4405.94|4405.34|4405.06|4404.46|33
1645168120000|2022-02-18 07:08:40|4405.44|4404.84|4406.19|4405.59|4406.19|4405.59|4405.44|4404.84|34
1645168130000|2022-02-18 07:08:50|4406.06|4405.46|4406.44|4405.84|4406.44|4405.84|4406.06|4405.46|19
1645168140000|2022-02-18 07:09:00|4406.31|4405.71|4406.19|4405.59|4406.69|4406.09|4406.19|4405.59|64
1645168150000|2022-02-18 07:09:10|4406.31|4405.71|4406.19|4405.59|4406.44|4405.84|4406.19|4405.59|20
1645168160000|2022-02-18 07:09:20|4406.31|4405.71|4406.19|4405.59|4406.44|4405.84|4406.19|4405.59|6
1645168170000|2022-02-18 07:09:30|4405.69|4405.09|4405.69|4405.09|4405.69|4405.09|4405.69|4405.09|21
1645168180000|2022-02-18 07:09:40|4405.44|4404.84|4405.44|4404.84|4405.44|4404.84|4404.94|4404.34|28
1645168190000|2022-02-18 07:09:50|4405.19|4404.59|4405.44|4404.84|4405.44|4404.84|4405.19|4404.59|9
1645168200000|2022-02-18 07:10:00|4405.56|4404.96|4405.69|4405.09|4406.19|4405.59|4405.44|4404.84|42
1645168210000|2022-02-18 07:10:10|4405.44|4404.84|4405.44|4404.84|4405.44|4404.84|4405.44|4404.84|1
1645168220000|2022-02-18 07:10:20|4405.69|4405.09|4405.31|4404.71|4405.69|4405.09|4404.94|4404.34|24
1645168230000|2022-02-18 07:10:30|4405.44|4404.84|4405.19|4404.59|4405.44|4404.84|4404.94|4404.34|28
1645168240000|2022-02-18 07:10:40|4405.06|4404.46|4405.19|4404.59|4405.19|4404.59|4404.94|4404.34|5
1645168250000|2022-02-18 07:10:50|4405.31|4404.71|4405.19|4404.59|4405.44|4404.84|4405.19|4404.59|10
1645168260000|2022-02-18 07:11:00|4405.31|4404.71|4405.44|4404.84|4405.44|4404.84|4405.31|4404.71|2
1645168270000|2022-02-18 07:11:10|4405.69|4405.09|4405.69|4405.09|4405.69|4405.09|4405.44|4404.84|9
1645168280000|2022-02-18 07:11:20|4405.94|4405.34|4405.69|4405.09|4405.94|4405.34|4405.56|4404.96|13
1645168290000|2022-02-18 07:11:30|4405.44|4404.84|4405.31|4404.71|4405.94|4405.34|4405.31|4404.71|17
1645168300000|2022-02-18 07:11:40|4405.19|4404.59|4405.44|4404.84|4405.69|4405.09|4405.19|4404.59|13
1645168310000|2022-02-18 07:11:50|4405.19|4404.59|4405.19|4404.59|4405.19|4404.59|4404.94|4404.34|10
1645168320000|2022-02-18 07:12:00|4404.94|4404.34|4405.06|4404.46|4405.19|4404.59|4404.94|4404.34|9
1645168330000|2022-02-18 07:12:10|4404.94|4404.34|4404.31|4403.71|4404.94|4404.34|4404.31|4403.71|31
1645168340000|2022-02-18 07:12:20|4404.19|4403.59|4403.94|4403.34|4404.19|4403.59|4403.94|4403.34|17
1645168350000|2022-02-18 07:12:30|4403.44|4402.84|4403.44|4402.84|4403.69|4403.09|4403.19|4402.59|24
1645168360000|2022-02-18 07:12:40|4403.19|4402.59|4402.69|4402.09|4403.19|4402.59|4402.69|4402.09|25
1645168370000|2022-02-18 07:12:50|4402.81|4402.21|4402.81|4402.21|4403.19|4402.59|4402.69|4402.09|10
1645168380000|2022-02-18 07:13:00|4402.69|4402.09|4402.94|4402.34|4402.94|4402.34|4402.44|4401.84|67
1645168390000|2022-02-18 07:13:10|4403.19|4402.59|4403.94|4403.34|4403.94|4403.34|4403.19|4402.59|29
1645168400000|2022-02-18 07:13:20|4403.69|4403.09|4403.44|4402.84|4403.94|4403.34|4403.44|4402.84|28
1645168410000|2022-02-18 07:13:30|4403.19|4402.59|4402.94|4402.34|4403.44|4402.84|4402.94|4402.34|19
1645168420000|2022-02-18 07:13:40|4403.31|4402.71|4403.44|4402.84|4403.44|4402.84|4403.31|4402.71|10
1645168430000|2022-02-18 07:13:50|4403.56|4402.96|4403.56|4402.96|4403.69|4403.09|4403.56|4402.96|11
1645168440000|2022-02-18 07:14:00|4403.44|4402.84|4403.56|4402.96|4403.94|4403.34|4403.44|4402.84|16
1645168450000|2022-02-18 07:14:10|4403.69|4403.09|4404.19|4403.59|4404.19|4403.59|4403.69|4403.09|9
1645168460000|2022-02-18 07:14:20|4403.94|4403.34|4404.19|4403.59|4404.44|4403.84|4403.94|4403.34|13
1645168470000|2022-02-18 07:14:30|4404.69|4404.09|4404.94|4404.34|4404.94|4404.34|4404.44|4403.84|15
1645168480000|2022-02-18 07:14:40|4405.19|4404.59|4405.31|4404.71|4405.44|4404.84|4404.69|4404.09|34
1645168490000|2022-02-18 07:14:50|4405.19|4404.59|4405.31|4404.71|4405.31|4404.71|4405.06|4404.46|9
1645168500000|2022-02-18 07:15:00|4405.44|4404.84|4406.19|4405.59|4406.19|4405.59|4405.19|4404.59|26
1645168510000|2022-02-18 07:15:10|4405.94|4405.34|4405.94|4405.34|4405.94|4405.34|4405.94|4405.34|16
1645168520000|2022-02-18 07:15:20|4406.06|4405.46|4406.69|4406.09|4406.69|4406.09|4405.94|4405.34|41
1645168530000|2022-02-18 07:15:30|4406.56|4405.96|4406.19|4405.59|4406.69|4406.09|4406.19|4405.59|14
1645168540000|2022-02-18 07:15:40|4405.94|4405.34|4405.94|4405.34|4405.94|4405.34|4405.69|4405.09|45
1645168550000|2022-02-18 07:15:50|4405.44|4404.84|4405.44|4404.84|4405.69|4405.09|4405.44|4404.84|30
1645168560000|2022-02-18 07:16:00|4405.56|4404.96|4405.31|4404.71|4405.69|4405.09|4405.19|4404.59|35
1645168570000|2022-02-18 07:16:10|4405.44|4404.84|4405.69|4405.09|4405.69|4405.09|4405.44|4404.84|4
1645168580000|2022-02-18 07:16:20|4405.94|4405.34|4405.69|4405.09|4406.19|4405.59|4405.69|4405.09|19
1645168590000|2022-02-18 07:16:30|4405.44|4404.84|4405.81|4405.21|4405.81|4405.21|4405.44|4404.84|13
1645168600000|2022-02-18 07:16:40|4405.69|4405.09|4405.69|4405.09|4405.81|4405.21|4405.19|4404.59|20
1645168610000|2022-02-18 07:16:50|4405.56|4404.96|4405.81|4405.21|4405.81|4405.21|4405.56|4404.96|23
1645168620000|2022-02-18 07:17:00|4405.69|4405.09|4405.94|4405.34|4405.94|4405.34|4405.69|4405.09|5
1645168630000|2022-02-18 07:17:10|4405.81|4405.21|4405.69|4405.09|4405.81|4405.21|4405.69|4405.09|5
1645168640000|2022-02-18 07:17:20|4405.44|4404.84|4405.69|4405.09|4405.69|4405.09|4405.44|4404.84|28
1645168650000|2022-02-18 07:17:30|4405.81|4405.21|4405.81|4405.21|4405.81|4405.21|4405.69|4405.09|3
1645168660000|2022-02-18 07:17:40|4405.69|4405.09|4405.19|4404.59|4405.69|4405.09|4404.94|4404.34|39
1645168670000|2022-02-18 07:17:50|4404.94|4404.34|4405.19|4404.59|4405.44|4404.84|4404.94|4404.34|47
1645168680000|2022-02-18 07:18:00|4405.31|4404.71|4405.19|4404.59|4405.44|4404.84|4405.19|4404.59|9
1645168690000|2022-02-18 07:18:10|4405.06|4404.46|4405.19|4404.59|4405.19|4404.59|4404.81|4404.21|6
1645168700000|2022-02-18 07:18:20|4405.06|4404.46|4405.94|4405.34|4405.94|4405.34|4404.94|4404.34|27
1645168710000|2022-02-18 07:18:30|4406.19|4405.59|4406.44|4405.84|4406.69|4406.09|4406.19|4405.59|30
1645168720000|2022-02-18 07:18:40|4406.69|4406.09|4406.06|4405.46|4406.69|4406.09|4405.94|4405.34|25
1645168730000|2022-02-18 07:18:50|4405.94|4405.34|4405.69|4405.09|4405.94|4405.34|4405.69|4405.09|5
1645168740000|2022-02-18 07:19:00|4405.81|4405.21|4405.94|4405.34|4406.19|4405.59|4405.69|4405.09|19
1645168750000|2022-02-18 07:19:10|4406.19|4405.59|4406.44|4405.84|4406.56|4405.96|4406.19|4405.59|17
1645168760000|2022-02-18 07:19:20|4406.31|4405.71|4406.19|4405.59|4406.44|4405.84|4405.94|4405.34|32
1645168770000|2022-02-18 07:19:30|4405.69|4405.09|4405.44|4404.84|4405.69|4405.09|4405.31|4404.71|14
1645168780000|2022-02-18 07:19:40|4405.19|4404.59|4404.81|4404.21|4405.19|4404.59|4404.69|4404.09|17
1645168790000|2022-02-18 07:19:50|4404.94|4404.34|4404.81|4404.21|4404.94|4404.34|4404.69|4404.09|10
1645168800000|2022-02-18 07:20:00|4404.94|4404.34|4405.44|4404.84|4405.44|4404.84|4404.69|4404.09|24
1645168810000|2022-02-18 07:20:10|4405.19|4404.59|4404.81|4404.21|4405.19|4404.59|4404.69|4404.09|15
1645168820000|2022-02-18 07:20:20|4404.94|4404.34|4405.19|4404.59|4405.19|4404.59|4404.94|4404.34|7
1645168830000|2022-02-18 07:20:30|4405.44|4404.84|4405.06|4404.46|4405.44|4404.84|4404.94|4404.34|21
1645168840000|2022-02-18 07:20:40|4405.19|4404.59|4404.69|4404.09|4405.19|4404.59|4404.69|4404.09|6
1645168850000|2022-02-18 07:20:50|4404.81|4404.21|4404.69|4404.09|4405.19|4404.59|4404.56|4403.96|52
1645168860000|2022-02-18 07:21:00|4404.44|4403.84|4404.19|4403.59|4404.44|4403.84|4404.19|4403.59|7
1645168870000|2022-02-18 07:21:10|4404.31|4403.71|4404.44|4403.84|4404.56|4403.96|4404.19|4403.59|16
1645168880000|2022-02-18 07:21:20|4404.56|4403.96|4404.56|4403.96|4404.81|4404.21|4404.44|4403.84|37
1645168890000|2022-02-18 07:21:30|4404.44|4403.84|4404.19|4403.59|4404.44|4403.84|4404.19|4403.59|9
1645168900000|2022-02-18 07:21:40|4403.94|4403.34|4403.69|4403.09|4403.94|4403.34|4403.44|4402.84|26
1645168910000|2022-02-18 07:21:50|4403.56|4402.96|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|13
1645168920000|2022-02-18 07:22:00|4403.19|4402.59|4403.69|4403.09|4403.69|4403.09|4403.19|4402.59|27
1645168930000|2022-02-18 07:22:10|4403.81|4403.21|4403.81|4403.21|4403.81|4403.21|4403.44|4402.84|11
1645168940000|2022-02-18 07:22:20|4403.69|4403.09|4403.69|4403.09|4403.81|4403.21|4403.56|4402.96|15
1645168950000|2022-02-18 07:22:30|4403.81|4403.21|4403.69|4403.09|4403.81|4403.21|4403.69|4403.09|6
1645168960000|2022-02-18 07:22:40|4403.31|4402.71|4403.81|4403.21|4403.81|4403.21|4403.31|4402.71|19
1645168970000|2022-02-18 07:22:50|4403.94|4403.34|4404.31|4403.71|4404.44|4403.84|4403.94|4403.34|10
1645168980000|2022-02-18 07:23:00|4404.06|4403.46|4404.06|4403.46|4404.31|4403.71|4403.94|4403.34|6
1645168990000|2022-02-18 07:23:10|4403.94|4403.34|4403.94|4403.34|4403.94|4403.34|4403.94|4403.34|1
1645169000000|2022-02-18 07:23:20|4403.69|4403.09|4403.19|4402.59|4403.69|4403.09|4403.19|4402.59|8
1645169010000|2022-02-18 07:23:30|4403.31|4402.71|4403.19|4402.59|4403.44|4402.84|4402.94|4402.34|4
1645169020000|2022-02-18 07:23:40|4403.31|4402.71|4404.19|4403.59|4404.19|4403.59|4403.31|4402.71|16
1645169030000|2022-02-18 07:23:50|4403.94|4403.34|4403.94|4403.34|4403.94|4403.34|4403.69|4403.09|12
1645169050000|2022-02-18 07:24:10|4403.69|4403.09|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|6
1645169060000|2022-02-18 07:24:20|4403.31|4402.71|4403.19|4402.59|4403.31|4402.71|4403.06|4402.46|12
1645169070000|2022-02-18 07:24:30|4403.06|4402.46|4402.81|4402.21|4403.19|4402.59|4402.69|4402.09|8
1645169080000|2022-02-18 07:24:40|4402.69|4402.09|4402.69|4402.09|4402.81|4402.21|4402.69|4402.09|19
1645169090000|2022-02-18 07:24:50|4402.44|4401.84|4402.19|4401.59|4402.44|4401.84|4402.06|4401.46|28
1645169100000|2022-02-18 07:25:00|4401.94|4401.34|4401.94|4401.34|4402.19|4401.59|4401.94|4401.34|28
1645169110000|2022-02-18 07:25:10|4402.06|4401.46|4402.06|4401.46|4402.19|4401.59|4401.94|4401.34|24
1645169120000|2022-02-18 07:25:20|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|4401.94|4401.34|8
1645169130000|2022-02-18 07:25:30|4402.06|4401.46|4402.44|4401.84|4402.44|4401.84|4402.06|4401.46|13
1645169140000|2022-02-18 07:25:40|4402.56|4401.96|4402.69|4402.09|4402.69|4402.09|4402.44|4401.84|48
1645169150000|2022-02-18 07:25:50|4402.94|4402.34|4402.44|4401.84|4403.19|4402.59|4402.44|4401.84|41
1645169160000|2022-02-18 07:26:00|4401.94|4401.34|4402.19|4401.59|4402.19|4401.59|4401.94|4401.34|33
1645169170000|2022-02-18 07:26:10|4402.31|4401.71|4402.19|4401.59|4402.44|4401.84|4402.19|4401.59|7
1645169180000|2022-02-18 07:26:20|4401.94|4401.34|4401.94|4401.34|4402.19|4401.59|4401.94|4401.34|33
1645169190000|2022-02-18 07:26:30|4402.06|4401.46|4402.19|4401.59|4402.19|4401.59|4401.94|4401.34|24
1645169200000|2022-02-18 07:26:40|4402.06|4401.46|4402.19|4401.59|4402.31|4401.71|4402.06|4401.46|7
1645169210000|2022-02-18 07:26:50|4401.94|4401.34|4401.44|4400.84|4401.94|4401.34|4401.44|4400.84|56
1645169220000|2022-02-18 07:27:00|4401.69|4401.09|4402.31|4401.71|4402.44|4401.84|4401.69|4401.09|47
1645169230000|2022-02-18 07:27:10|4402.44|4401.84|4402.69|4402.09|4402.69|4402.09|4401.94|4401.34|24
1645169240000|2022-02-18 07:27:20|4402.81|4402.21|4402.94|4402.34|4403.19|4402.59|4402.81|4402.21|32
1645169250000|2022-02-18 07:27:30|4403.19|4402.59|4402.69|4402.09|4403.19|4402.59|4402.69|4402.09|22
1645169260000|2022-02-18 07:27:40|4402.81|4402.21|4402.69|4402.09|4402.94|4402.34|4402.69|4402.09|5
1645169270000|2022-02-18 07:27:50|4402.81|4402.21|4402.94|4402.34|4403.19|4402.59|4402.69|4402.09|16
1645169280000|2022-02-18 07:28:00|4403.06|4402.46|4402.94|4402.34|4403.06|4402.46|4402.94|4402.34|3
1645169290000|2022-02-18 07:28:10|4403.06|4402.46|4402.94|4402.34|4403.06|4402.46|4402.94|4402.34|5
1645169300000|2022-02-18 07:28:20|4402.81|4402.21|4402.19|4401.59|4402.81|4402.21|4402.19|4401.59|10
1645169310000|2022-02-18 07:28:30|4402.44|4401.84|4402.69|4402.09|4402.69|4402.09|4402.44|4401.84|27
1645169320000|2022-02-18 07:28:40|4402.81|4402.21|4402.94|4402.34|4403.06|4402.46|4402.81|4402.21|37
1645169330000|2022-02-18 07:28:50|4403.06|4402.46|4402.69|4402.09|4403.19|4402.59|4402.56|4401.96|43
1645169340000|2022-02-18 07:29:00|4402.44|4401.84|4402.19|4401.59|4402.44|4401.84|4402.19|4401.59|12
1645169350000|2022-02-18 07:29:10|4401.94|4401.34|4402.56|4401.96|4402.56|4401.96|4401.94|4401.34|35
1645169360000|2022-02-18 07:29:20|4402.44|4401.84|4402.56|4401.96|4402.81|4402.21|4402.31|4401.71|1
1645169370000|2022-02-18 07:29:30|4402.69|4402.09|4402.44|4401.84|4402.81|4402.21|4402.44|4401.84|3
1645169380000|2022-02-18 07:29:40|4402.31|4401.71|4402.44|4401.84|4402.69|4402.09|4402.31|4401.71|17
1645169390000|2022-02-18 07:29:50|4402.69|4402.09|4402.69|4402.09|4402.81|4402.21|4402.69|4402.09|5
1645169400000|2022-02-18 07:30:00|4402.94|4402.34|4402.31|4401.71|4402.94|4402.34|4401.94|4401.34|63
1645169410000|2022-02-18 07:30:10|4401.94|4401.34|4402.44|4401.84|4402.56|4401.96|4401.81|4401.21|19
1645169420000|2022-02-18 07:30:20|4402.56|4401.96|4402.69|4402.09|4402.69|4402.09|4402.56|4401.96|2
1645169430000|2022-02-18 07:30:30|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|4403.31|4402.71|24
1645169440000|2022-02-18 07:30:40|4403.69|4403.09|4403.94|4403.34|4404.44|4403.84|4403.69|4403.09|18
1645169450000|2022-02-18 07:30:50|4403.69|4403.09|4403.56|4402.96|4403.69|4403.09|4403.19|4402.59|15
1645169460000|2022-02-18 07:31:00|4403.69|4403.09|4403.44|4402.84|4404.19|4403.59|4403.44|4402.84|22
1645169470000|2022-02-18 07:31:10|4403.56|4402.96|4403.44|4402.84|4403.56|4402.96|4403.19|4402.59|48
1645169480000|2022-02-18 07:31:20|4403.56|4402.96|4402.94|4402.34|4403.56|4402.96|4402.94|4402.34|21
1645169490000|2022-02-18 07:31:30|4403.06|4402.46|4402.69|4402.09|4403.19|4402.59|4402.69|4402.09|6
1645169500000|2022-02-18 07:31:40|4402.44|4401.84|4402.69|4402.09|4402.69|4402.09|4402.44|4401.84|12
1645169510000|2022-02-18 07:31:50|4402.56|4401.96|4402.44|4401.84|4402.56|4401.96|4402.44|4401.84|6
1645169520000|2022-02-18 07:32:00|4402.69|4402.09|4402.94|4402.34|4402.94|4402.34|4402.44|4401.84|21
1645169530000|2022-02-18 07:32:10|4402.69|4402.09|4402.19|4401.59|4402.69|4402.09|4402.19|4401.59|22
1645169540000|2022-02-18 07:32:20|4401.94|4401.34|4401.94|4401.34|4402.19|4401.59|4401.94|4401.34|14
1645169550000|2022-02-18 07:32:30|4401.69|4401.09|4401.69|4401.09|4401.94|4401.34|4401.44|4400.84|42
1645169560000|2022-02-18 07:32:40|4401.44|4400.84|4401.19|4400.59|4401.44|4400.84|4401.19|4400.59|17
1645169570000|2022-02-18 07:32:50|4401.31|4400.71|4401.44|4400.84|4401.44|4400.84|4401.19|4400.59|15
1645169580000|2022-02-18 07:33:00|4401.56|4400.96|4401.69|4401.09|4401.69|4401.09|4401.44|4400.84|19
1645169590000|2022-02-18 07:33:10|4401.56|4400.96|4401.69|4401.09|4401.81|4401.21|4401.19|4400.59|17
1645169600000|2022-02-18 07:33:20|4401.56|4400.96|4401.44|4400.84|4401.56|4400.96|4401.19|4400.59|15
1645169610000|2022-02-18 07:33:30|4401.31|4400.71|4401.69|4401.09|4401.69|4401.09|4401.19|4400.59|38
1645169620000|2022-02-18 07:33:40|4401.44|4400.84|4401.56|4400.96|4401.56|4400.96|4401.31|4400.71|9
1645169630000|2022-02-18 07:33:50|4401.44|4400.84|4401.31|4400.71|4401.44|4400.84|4401.19|4400.59|7
1645169640000|2022-02-18 07:34:00|4401.19|4400.59|4401.06|4400.46|4401.31|4400.71|4400.94|4400.34|5
1645169650000|2022-02-18 07:34:10|4400.94|4400.34|4401.19|4400.59|4401.19|4400.59|4400.94|4400.34|10
1645169660000|2022-02-18 07:34:20|4401.06|4400.46|4401.19|4400.59|4401.19|4400.59|4400.94|4400.34|45
1645169670000|2022-02-18 07:34:30|4401.44|4400.84|4401.19|4400.59|4401.69|4401.09|4401.19|4400.59|19
1645169680000|2022-02-18 07:34:40|4401.06|4400.46|4401.69|4401.09|4401.69|4401.09|4401.06|4400.46|12
1645169690000|2022-02-18 07:34:50|4401.44|4400.84|4401.44|4400.84|4401.56|4400.96|4401.44|4400.84|15
1645169700000|2022-02-18 07:35:00|4401.69|4401.09|4402.19|4401.59|4402.19|4401.59|4401.69|4401.09|10
1645169710000|2022-02-18 07:35:10|4402.44|4401.84|4402.19|4401.59|4402.44|4401.84|4402.19|4401.59|25
1645169720000|2022-02-18 07:35:20|4401.94|4401.34|4402.19|4401.59|4402.19|4401.59|4401.94|4401.34|7
1645169730000|2022-02-18 07:35:30|4402.31|4401.71|4402.69|4402.09|4402.69|4402.09|4402.31|4401.71|6
1645169740000|2022-02-18 07:35:40|4402.44|4401.84|4402.44|4401.84|4402.69|4402.09|4402.31|4401.71|15
1645169750000|2022-02-18 07:35:50|4402.56|4401.96|4402.31|4401.71|4402.56|4401.96|4402.31|4401.71|4
1645169760000|2022-02-18 07:36:00|4402.44|4401.84|4402.31|4401.71|4402.69|4402.09|4402.31|4401.71|63
1645169770000|2022-02-18 07:36:10|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|0
1645169780000|2022-02-18 07:36:20|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|4401.69|4401.09|18
1645169790000|2022-02-18 07:36:30|4401.69|4401.09|4401.69|4401.09|4401.69|4401.09|4401.56|4400.96|8
1645169800000|2022-02-18 07:36:40|4401.56|4400.96|4401.44|4400.84|4401.56|4400.96|4400.94|4400.34|28
1645169810000|2022-02-18 07:36:50|4401.56|4400.96|4401.94|4401.34|4401.94|4401.34|4401.44|4400.84|19
1645169820000|2022-02-18 07:37:00|||||||||6
1645169830000|2022-02-18 07:37:10|4401.69|4401.09|4401.56|4400.96|4401.69|4401.09|4401.44|4400.84|19
1645169840000|2022-02-18 07:37:20|4401.44|4400.84|4401.44|4400.84|4401.56|4400.96|4401.19|4400.59|11
1645169850000|2022-02-18 07:37:30|4400.69|4400.09|4400.81|4400.21|4400.94|4400.34|4399.94|4399.34|482
1645169860000|2022-02-18 07:37:40|4400.69|4400.09|4400.94|4400.34|4400.94|4400.34|4400.44|4399.84|60
1645169870000|2022-02-18 07:37:50|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|4400.56|4399.96|46
1645169880000|2022-02-18 07:38:00|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|4400.44|4399.84|46
1645169890000|2022-02-18 07:38:10|4400.81|4400.21|4400.69|4400.09|4400.94|4400.34|4400.44|4399.84|35
1645169900000|2022-02-18 07:38:20|4400.56|4399.96|4400.56|4399.96|4400.69|4400.09|4400.44|4399.84|52
1645169910000|2022-02-18 07:38:30|4400.44|4399.84|4400.69|4400.09|4400.69|4400.09|4400.44|4399.84|57
1645169920000|2022-02-18 07:38:40|4400.44|4399.84|4400.69|4400.09|4400.94|4400.34|4400.44|4399.84|78
1645169930000|2022-02-18 07:38:50|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|3
1645169940000|2022-02-18 07:39:00|4400.69|4400.09|4401.19|4400.59|4401.19|4400.59|4400.69|4400.09|15
1645169950000|2022-02-18 07:39:10|4401.06|4400.46|4401.94|4401.34|4401.94|4401.34|4401.06|4400.46|22
1645169960000|2022-02-18 07:39:20|4401.69|4401.09|4401.69|4401.09|4401.94|4401.34|4401.69|4401.09|18
1645169970000|2022-02-18 07:39:30|4401.44|4400.84|4401.56|4400.96|4401.56|4400.96|4401.19|4400.59|3
1645169980000|2022-02-18 07:39:40|4401.44|4400.84|4402.69|4402.09|4402.69|4402.09|4401.44|4400.84|40
1645169990000|2022-02-18 07:39:50|4402.56|4401.96|4401.81|4401.21|4402.69|4402.09|4401.81|4401.21|49
1645170000000|2022-02-18 07:40:00|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|4401.69|4401.09|12
1645170010000|2022-02-18 07:40:10|4401.81|4401.21|4402.44|4401.84|4402.44|4401.84|4401.69|4401.09|12
1645170020000|2022-02-18 07:40:20|4402.31|4401.71|4402.44|4401.84|4402.69|4402.09|4402.31|4401.71|17
1645170030000|2022-02-18 07:40:30|4402.31|4401.71|4402.44|4401.84|4402.44|4401.84|4402.31|4401.71|2
1645170040000|2022-02-18 07:40:40|4402.69|4402.09|4403.31|4402.71|4403.31|4402.71|4402.44|4401.84|22
1645170050000|2022-02-18 07:40:50|4403.19|4402.59|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|15
1645170060000|2022-02-18 07:41:00|4403.56|4402.96|4403.19|4402.59|4403.69|4403.09|4403.19|4402.59|58
1645170070000|2022-02-18 07:41:10|4403.06|4402.46|4403.19|4402.59|4403.44|4402.84|4403.06|4402.46|7
1645170080000|2022-02-18 07:41:20|4403.44|4402.84|4403.69|4403.09|4403.69|4403.09|4403.44|4402.84|24
1645170090000|2022-02-18 07:41:30|4403.56|4402.96|4402.94|4402.34|4403.69|4403.09|4402.81|4402.21|20
1645170100000|2022-02-18 07:41:40|4402.81|4402.21|4403.19|4402.59|4403.31|4402.71|4402.69|4402.09|38
1645170110000|2022-02-18 07:41:50|||||||||1
1645170120000|2022-02-18 07:42:00|4402.94|4402.34|4402.94|4402.34|4403.06|4402.46|4402.69|4402.09|36
1645170130000|2022-02-18 07:42:10|4403.06|4402.46|4402.94|4402.34|4403.19|4402.59|4402.94|4402.34|20
1645170140000|2022-02-18 07:42:20|4402.81|4402.21|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|6
1645170150000|2022-02-18 07:42:30|4403.19|4402.59|4403.56|4402.96|4403.94|4403.34|4403.19|4402.59|60
1645170160000|2022-02-18 07:42:40|4403.44|4402.84|4403.69|4403.09|4403.69|4403.09|4403.44|4402.84|4
1645170170000|2022-02-18 07:42:50|4403.44|4402.84|4403.31|4402.71|4403.69|4403.09|4403.31|4402.71|19
1645170180000|2022-02-18 07:43:00|4403.44|4402.84|4403.19|4402.59|4403.44|4402.84|4402.94|4402.34|25
1645170190000|2022-02-18 07:43:10|4403.31|4402.71|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|12
1645170200000|2022-02-18 07:43:20|4403.31|4402.71|4403.31|4402.71|4403.44|4402.84|4403.06|4402.46|63
1645170210000|2022-02-18 07:43:30|4403.19|4402.59|4402.94|4402.34|4403.19|4402.59|4402.94|4402.34|2
1645170220000|2022-02-18 07:43:40|4402.81|4402.21|4403.44|4402.84|4403.56|4402.96|4402.81|4402.21|10
1645170230000|2022-02-18 07:43:50|4403.31|4402.71|4403.69|4403.09|4403.81|4403.21|4403.19|4402.59|14
1645170240000|2022-02-18 07:44:00|4403.81|4403.21|4404.69|4404.09|4404.69|4404.09|4403.81|4403.21|161
1645170250000|2022-02-18 07:44:10|4404.56|4403.96|4404.44|4403.84|4404.69|4404.09|4404.31|4403.71|27
1645170260000|2022-02-18 07:44:20|4404.31|4403.71|4404.44|4403.84|4404.44|4403.84|4404.31|4403.71|8
1645170270000|2022-02-18 07:44:30|4404.19|4403.59|4404.06|4403.46|4404.19|4403.59|4403.94|4403.34|43
1645170280000|2022-02-18 07:44:40|4403.94|4403.34|4403.94|4403.34|4404.19|4403.59|4403.94|4403.34|27
1645170290000|2022-02-18 07:44:50|4404.19|4403.59|4404.06|4403.46|4404.19|4403.59|4403.94|4403.34|25
1645170300000|2022-02-18 07:45:00|4404.19|4403.59|4404.44|4403.84|4404.44|4403.84|4404.19|4403.59|3
1645170310000|2022-02-18 07:45:10|||||||||1
1645170320000|2022-02-18 07:45:20|4404.69|4404.09|4404.69|4404.09|4404.69|4404.09|4404.69|4404.09|8
1645170330000|2022-02-18 07:45:30|4404.44|4403.84|4403.94|4403.34|4404.44|4403.84|4403.94|4403.34|22
1645170340000|2022-02-18 07:45:40|4404.19|4403.59|4404.44|4403.84|4404.44|4403.84|4403.81|4403.21|14
1645170350000|2022-02-18 07:45:50|4404.31|4403.71|4404.69|4404.09|4404.94|4404.34|4404.31|4403.71|14
1645170360000|2022-02-18 07:46:00|4404.81|4404.21|4405.06|4404.46|4405.19|4404.59|4404.81|4404.21|22
1645170370000|2022-02-18 07:46:10|4405.19|4404.59|4404.94|4404.34|4405.19|4404.59|4404.69|4404.09|24
1645170380000|2022-02-18 07:46:20|4405.06|4404.46|4404.94|4404.34|4405.19|4404.59|4404.94|4404.34|8
1645170390000|2022-02-18 07:46:30|4405.06|4404.46|4405.19|4404.59|4405.19|4404.59|4404.94|4404.34|21
1645170400000|2022-02-18 07:46:40|4405.06|4404.46|4404.69|4404.09|4405.06|4404.46|4404.69|4404.09|18
1645170410000|2022-02-18 07:46:50|4404.44|4403.84|4404.44|4403.84|4404.44|4403.84|4404.06|4403.46|28
1645170420000|2022-02-18 07:47:00|4404.19|4403.59|4403.94|4403.34|4404.19|4403.59|4403.94|4403.34|11
1645170430000|2022-02-18 07:47:10|4403.81|4403.21|4404.44|4403.84|4404.69|4404.09|4403.69|4403.09|24
1645170440000|2022-02-18 07:47:20|4404.56|4403.96|4404.69|4404.09|4404.69|4404.09|4404.56|4403.96|2
1645170450000|2022-02-18 07:47:30|4404.94|4404.34|4404.81|4404.21|4404.94|4404.34|4404.69|4404.09|20
1645170460000|2022-02-18 07:47:40|4404.69|4404.09|4404.19|4403.59|4404.69|4404.09|4403.69|4403.09|58
1645170470000|2022-02-18 07:47:50|4404.06|4403.46|4404.19|4403.59|4404.19|4403.59|4403.94|4403.34|7
1645170480000|2022-02-18 07:48:00|4404.31|4403.71|4403.81|4403.21|4404.31|4403.71|4403.69|4403.09|57
1645170490000|2022-02-18 07:48:10|4403.94|4403.34|4404.19|4403.59|4404.19|4403.59|4403.81|4403.21|3
1645170500000|2022-02-18 07:48:20|4403.94|4403.34|4403.94|4403.34|4403.94|4403.34|4403.94|4403.34|5
1645170510000|2022-02-18 07:48:30|4404.19|4403.59|4403.94|4403.34|4404.19|4403.59|4403.81|4403.21|12
1645170520000|2022-02-18 07:48:40|4404.06|4403.46|4404.06|4403.46|4404.19|4403.59|4403.94|4403.34|3
1645170530000|2022-02-18 07:48:50|4404.19|4403.59|4403.81|4403.21|4404.44|4403.84|4403.81|4403.21|13
1645170540000|2022-02-18 07:49:00|4403.94|4403.34|4404.69|4404.09|4404.81|4404.21|4403.94|4403.34|15
1645170550000|2022-02-18 07:49:10|4404.81|4404.21|4404.69|4404.09|4404.81|4404.21|4404.44|4403.84|4
1645170560000|2022-02-18 07:49:20|4404.56|4403.96|4404.44|4403.84|4404.56|4403.96|4404.44|4403.84|1
1645170570000|2022-02-18 07:49:30|4404.06|4403.46|4404.19|4403.59|4404.44|4403.84|4403.94|4403.34|41
1645170580000|2022-02-18 07:49:40|4404.06|4403.46|4403.94|4403.34|4404.06|4403.46|4403.94|4403.34|11
1645170590000|2022-02-18 07:49:50|4403.69|4403.09|4403.19|4402.59|4403.69|4403.09|4403.06|4402.46|101
1645170600000|2022-02-18 07:50:00|4402.94|4402.34|4402.94|4402.34|4403.19|4402.59|4402.69|4402.09|51
1645170610000|2022-02-18 07:50:10|4402.81|4402.21|4403.56|4402.96|4403.56|4402.96|4402.81|4402.21|37
1645170620000|2022-02-18 07:50:20|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|5
1645170630000|2022-02-18 07:50:30|4403.69|4403.09|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|6
1645170640000|2022-02-18 07:50:40|4403.19|4402.59|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|10
1645170650000|2022-02-18 07:50:50|4403.31|4402.71|4403.06|4402.46|4403.44|4402.84|4402.94|4402.34|36
1645170660000|2022-02-18 07:51:00|4403.19|4402.59|4403.31|4402.71|4403.56|4402.96|4403.19|4402.59|18
1645170670000|2022-02-18 07:51:10|4403.44|4402.84|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|24
1645170680000|2022-02-18 07:51:20|4403.06|4402.46|4402.94|4402.34|4403.19|4402.59|4402.94|4402.34|5
1645170690000|2022-02-18 07:51:30|4403.06|4402.46|4403.31|4402.71|4403.31|4402.71|4402.94|4402.34|4
1645170700000|2022-02-18 07:51:40|4403.19|4402.59|4403.19|4402.59|4403.31|4402.71|4403.06|4402.46|12
1645170710000|2022-02-18 07:51:50|4403.44|4402.84|4403.44|4402.84|4403.56|4402.96|4403.31|4402.71|1
1645170720000|2022-02-18 07:52:00|4403.19|4402.59|4403.06|4402.46|4403.19|4402.59|4402.94|4402.34|8
1645170730000|2022-02-18 07:52:10|4403.19|4402.59|4403.31|4402.71|4403.69|4403.09|4403.19|4402.59|11
1645170740000|2022-02-18 07:52:20|4403.19|4402.59|4403.69|4403.09|4403.69|4403.09|4403.19|4402.59|30
1645170750000|2022-02-18 07:52:30|4403.44|4402.84|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|12
1645170760000|2022-02-18 07:52:40|4402.69|4402.09|4402.69|4402.09|4402.94|4402.34|4402.69|4402.09|6
1645170770000|2022-02-18 07:52:50|4402.44|4401.84|4402.94|4402.34|4402.94|4402.34|4402.44|4401.84|59
1645170780000|2022-02-18 07:53:00|4402.69|4402.09|4402.56|4401.96|4402.81|4402.21|4402.44|4401.84|18
1645170790000|2022-02-18 07:53:10|4402.69|4402.09|4402.19|4401.59|4402.69|4402.09|4402.19|4401.59|23
1645170800000|2022-02-18 07:53:20|4402.31|4401.71|4402.19|4401.59|4402.31|4401.71|4402.19|4401.59|9
1645170810000|2022-02-18 07:53:30|4401.94|4401.34|4402.19|4401.59|4402.31|4401.71|4401.94|4401.34|43
1645170820000|2022-02-18 07:53:40|||||||||10
1645170830000|2022-02-18 07:53:50|4402.31|4401.71|4402.19|4401.59|4402.44|4401.84|4402.06|4401.46|11
1645170840000|2022-02-18 07:54:00|4402.31|4401.71|4402.69|4402.09|4402.69|4402.09|4402.31|4401.71|17
1645170850000|2022-02-18 07:54:10|4402.81|4402.21|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|5
1645170860000|2022-02-18 07:54:20|4402.81|4402.21|4402.81|4402.21|4402.81|4402.21|4402.44|4401.84|5
1645170870000|2022-02-18 07:54:30|4402.94|4402.34|4402.81|4402.21|4402.94|4402.34|4402.69|4402.09|7
1645170880000|2022-02-18 07:54:40|4402.94|4402.34|4402.69|4402.09|4402.94|4402.34|4402.69|4402.09|13
1645170890000|2022-02-18 07:54:50|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|4401.94|4401.34|22
1645170900000|2022-02-18 07:55:00|4402.69|4402.09|4401.94|4401.34|4402.69|4402.09|4401.94|4401.34|19
1645170910000|2022-02-18 07:55:10|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|2
1645170920000|2022-02-18 07:55:20|4402.06|4401.46|4402.19|4401.59|4402.19|4401.59|4402.06|4401.46|8
1645170930000|2022-02-18 07:55:30|4401.94|4401.34|4401.81|4401.21|4401.94|4401.34|4401.69|4401.09|16
1645170940000|2022-02-18 07:55:40|4401.94|4401.34|4401.31|4400.71|4401.94|4401.34|4401.31|4400.71|22
1645170950000|2022-02-18 07:55:50|4401.44|4400.84|4400.69|4400.09|4401.44|4400.84|4400.69|4400.09|29
1645170960000|2022-02-18 07:56:00|4400.81|4400.21|4400.94|4400.34|4400.94|4400.34|4400.69|4400.09|111
1645170970000|2022-02-18 07:56:10|4401.19|4400.59|4401.56|4400.96|4401.56|4400.96|4401.06|4400.46|43
1645170980000|2022-02-18 07:56:20|4401.69|4401.09|4401.69|4401.09|4401.94|4401.34|4401.56|4400.96|23
1645170990000|2022-02-18 07:56:30|4401.56|4400.96|4401.31|4400.71|4401.56|4400.96|4401.31|4400.71|34
1645171000000|2022-02-18 07:56:40|4401.44|4400.84|4400.94|4400.34|4401.44|4400.84|4400.81|4400.21|19
1645171010000|2022-02-18 07:56:50|4400.81|4400.21|4400.69|4400.09|4400.94|4400.34|4400.44|4399.84|150
1645171020000|2022-02-18 07:57:00|4400.44|4399.84|4400.69|4400.09|4400.69|4400.09|4400.44|4399.84|53
1645171030000|2022-02-18 07:57:10|4400.81|4400.21|4400.69|4400.09|4401.44|4400.84|4400.69|4400.09|38
1645171040000|2022-02-18 07:57:20|4400.81|4400.21|4400.94|4400.34|4400.94|4400.34|4400.69|4400.09|3
1645171050000|2022-02-18 07:57:30|4400.69|4400.09|4400.69|4400.09|4400.94|4400.34|4400.31|4399.71|127
1645171060000|2022-02-18 07:57:40|4400.94|4400.34|4400.69|4400.09|4400.94|4400.34|4400.69|4400.09|28
1645171070000|2022-02-18 07:57:50|4400.94|4400.34|4401.06|4400.46|4401.06|4400.46|4400.94|4400.34|24
1645171080000|2022-02-18 07:58:00|4401.19|4400.59|4401.94|4401.34|4401.94|4401.34|4401.19|4400.59|51
1645171090000|2022-02-18 07:58:10|4401.81|4401.21|4401.94|4401.34|4401.94|4401.34|4401.81|4401.21|5
1645171100000|2022-02-18 07:58:20|4402.06|4401.46|4402.31|4401.71|4402.31|4401.71|4402.06|4401.46|24
1645171110000|2022-02-18 07:58:30|4402.19|4401.59|4403.19|4402.59|4403.19|4402.59|4402.19|4401.59|66
1645171120000|2022-02-18 07:58:40|4403.06|4402.46|4402.81|4402.21|4403.06|4402.46|4402.69|4402.09|31
1645171130000|2022-02-18 07:58:50|4402.69|4402.09|4403.19|4402.59|4403.19|4402.59|4402.69|4402.09|40
1645171140000|2022-02-18 07:59:00|4402.94|4402.34|4403.44|4402.84|4403.44|4402.84|4402.69|4402.09|126
1645171150000|2022-02-18 07:59:10|4403.19|4402.59|4402.44|4401.84|4403.44|4402.84|4402.44|4401.84|49
1645171160000|2022-02-18 07:59:20|4402.56|4401.96|4402.44|4401.84|4402.56|4401.96|4402.19|4401.59|12
1645171170000|2022-02-18 07:59:30|4402.31|4401.71|4402.94|4402.34|4403.19|4402.59|4402.31|4401.71|51
1645171180000|2022-02-18 07:59:40|4403.06|4402.46|4403.44|4402.84|4403.44|4402.84|4402.69|4402.09|18
1645171190000|2022-02-18 07:59:50|4403.31|4402.71|4403.19|4402.59|4403.69|4403.09|4403.06|4402.46|36
1645171200000|2022-02-18 08:00:00|4403.44|4402.84|4404.69|4404.09|4404.94|4404.34|4402.69|4402.09|378
1645171210000|2022-02-18 08:00:10|4404.44|4403.84|4403.81|4403.21|4404.44|4403.84|4403.19|4402.59|178
1645171220000|2022-02-18 08:00:20|4403.69|4403.09|4404.44|4403.84|4404.44|4403.84|4403.44|4402.84|41
1645171230000|2022-02-18 08:00:30|4404.94|4404.34|4405.44|4404.84|4405.94|4405.34|4404.94|4404.34|111
1645171240000|2022-02-18 08:00:40|4405.19|4404.59|4405.44|4404.84|4405.94|4405.34|4404.44|4403.84|143
1645171250000|2022-02-18 08:00:50|4405.69|4405.09|4407.94|4407.34|4407.94|4407.34|4405.69|4405.09|186
1645171260000|2022-02-18 08:01:00|4407.81|4407.21|4408.19|4407.59|4408.19|4407.59|4407.44|4406.84|126
1645171270000|2022-02-18 08:01:10|4408.44|4407.84|4408.44|4407.84|4408.94|4408.34|4408.19|4407.59|149
1645171280000|2022-02-18 08:01:20|4408.31|4407.71|4408.69|4408.09|4408.94|4408.34|4408.31|4407.71|77
1645171290000|2022-02-18 08:01:30|4408.94|4408.34|4408.69|4408.09|4409.44|4408.84|4408.44|4407.84|65
1645171300000|2022-02-18 08:01:40|4408.94|4408.34|4407.94|4407.34|4408.94|4408.34|4407.69|4407.09|110
1645171310000|2022-02-18 08:01:50|4407.81|4407.21|4406.69|4406.09|4407.94|4407.34|4406.69|4406.09|75
1645171320000|2022-02-18 08:02:00|4406.94|4406.34|4407.31|4406.71|4407.69|4407.09|4406.81|4406.21|128
1645171330000|2022-02-18 08:02:10|4407.19|4406.59|4406.69|4406.09|4407.44|4406.84|4406.69|4406.09|117
1645171340000|2022-02-18 08:02:20|4406.44|4405.84|4406.19|4405.59|4406.94|4406.34|4406.19|4405.59|102
1645171350000|2022-02-18 08:02:30|4406.44|4405.84|4406.06|4405.46|4406.44|4405.84|4405.94|4405.34|37
1645171360000|2022-02-18 08:02:40|4405.94|4405.34|4407.19|4406.59|4407.19|4406.59|4405.94|4405.34|30
1645171370000|2022-02-18 08:02:50|4407.44|4406.84|4406.94|4406.34|4407.44|4406.84|4406.44|4405.84|31
1645171380000|2022-02-18 08:03:00|4406.69|4406.09|4406.94|4406.34|4407.19|4406.59|4406.69|4406.09|86
1645171390000|2022-02-18 08:03:10|4407.19|4406.59|4407.19|4406.59|4407.19|4406.59|4406.69|4406.09|39
1645171400000|2022-02-18 08:03:20|4407.31|4406.71|4406.94|4406.34|4407.44|4406.84|4406.94|4406.34|42
1645171410000|2022-02-18 08:03:30|4407.06|4406.46|4405.44|4404.84|4407.19|4406.59|4405.44|4404.84|99
1645171420000|2022-02-18 08:03:40|4404.94|4404.34|4403.69|4403.09|4404.94|4404.34|4403.44|4402.84|164
1645171430000|2022-02-18 08:03:50|4404.06|4403.46|4404.69|4404.09|4405.19|4404.59|4404.06|4403.46|104
1645171440000|2022-02-18 08:04:00|4404.94|4404.34|4405.69|4405.09|4405.94|4405.34|4404.94|4404.34|151
1645171450000|2022-02-18 08:04:10|4405.94|4405.34|4405.44|4404.84|4406.19|4405.59|4405.44|4404.84|33
1645171460000|2022-02-18 08:04:20|4405.81|4405.21|4404.44|4403.84|4405.81|4405.21|4404.44|4403.84|39
1645171470000|2022-02-18 08:04:30|4404.94|4404.34|4405.19|4404.59|4405.44|4404.84|4404.69|4404.09|34
1645171480000|2022-02-18 08:04:40|4405.06|4404.46|4404.94|4404.34|4405.06|4404.46|4404.69|4404.09|30
1645171490000|2022-02-18 08:04:50|4405.19|4404.59|4405.06|4404.46|4405.44|4404.84|4404.94|4404.34|42
1645171500000|2022-02-18 08:05:00|4404.81|4404.21|4405.19|4404.59|4405.19|4404.59|4404.19|4403.59|61
1645171510000|2022-02-18 08:05:10|4405.06|4404.46|4405.94|4405.34|4405.94|4405.34|4404.81|4404.21|43
1645171520000|2022-02-18 08:05:20|4406.06|4405.46|4405.56|4404.96|4406.44|4405.84|4405.56|4404.96|33
1645171530000|2022-02-18 08:05:30|4405.44|4404.84|4405.94|4405.34|4405.94|4405.34|4405.19|4404.59|45
1645171540000|2022-02-18 08:05:40|4405.81|4405.21|4404.44|4403.84|4405.81|4405.21|4404.19|4403.59|54
1645171550000|2022-02-18 08:05:50|4404.31|4403.71|4405.06|4404.46|4405.44|4404.84|4404.19|4403.59|65
1645171560000|2022-02-18 08:06:00|4404.81|4404.21|4405.44|4404.84|4405.44|4404.84|4404.44|4403.84|55
1645171570000|2022-02-18 08:06:10|4405.69|4405.09|4403.94|4403.34|4405.69|4405.09|4403.94|4403.34|67
1645171580000|2022-02-18 08:06:20|4403.81|4403.21|4403.19|4402.59|4403.94|4403.34|4402.94|4402.34|68
1645171590000|2022-02-18 08:06:30|4403.06|4402.46|4401.44|4400.84|4403.19|4402.59|4401.44|4400.84|138
1645171600000|2022-02-18 08:06:40|4401.69|4401.09|4402.19|4401.59|4402.19|4401.59|4401.44|4400.84|45
1645171610000|2022-02-18 08:06:50|4401.94|4401.34|4402.81|4402.21|4402.94|4402.34|4401.94|4401.34|81
1645171620000|2022-02-18 08:07:00|4402.94|4402.34|4402.94|4402.34|4403.94|4403.34|4402.69|4402.09|61
1645171630000|2022-02-18 08:07:10|4403.06|4402.46|4403.69|4403.09|4404.19|4403.59|4402.94|4402.34|141
1645171640000|2022-02-18 08:07:20|4403.56|4402.96|4403.69|4403.09|4403.94|4403.34|4403.56|4402.96|63
1645171650000|2022-02-18 08:07:30|4403.44|4402.84|4403.44|4402.84|4403.69|4403.09|4403.19|4402.59|26
1645171660000|2022-02-18 08:07:40|4403.56|4402.96|4402.19|4401.59|4403.56|4402.96|4401.94|4401.34|60
1645171670000|2022-02-18 08:07:50|4401.94|4401.34|4401.94|4401.34|4402.44|4401.84|4401.69|4401.09|110
1645171680000|2022-02-18 08:08:00|4402.19|4401.59|4401.94|4401.34|4402.19|4401.59|4401.69|4401.09|37
1645171690000|2022-02-18 08:08:10|4401.69|4401.09|4401.69|4401.09|4401.94|4401.34|4401.44|4400.84|66
1645171700000|2022-02-18 08:08:20|4401.81|4401.21|4402.56|4401.96|4402.69|4402.09|4401.81|4401.21|27
1645171710000|2022-02-18 08:08:30|4402.44|4401.84|4403.19|4402.59|4403.19|4402.59|4402.44|4401.84|15
1645171720000|2022-02-18 08:08:40|4402.94|4402.34|4404.44|4403.84|4404.44|4403.84|4402.94|4402.34|74
1645171730000|2022-02-18 08:08:50|4404.31|4403.71|4404.69|4404.09|4405.19|4404.59|4404.31|4403.71|61
1645171740000|2022-02-18 08:09:00|4404.56|4403.96|4404.69|4404.09|4404.81|4404.21|4404.19|4403.59|16
1645171750000|2022-02-18 08:09:10|4404.56|4403.96|4404.94|4404.34|4405.19|4404.59|4404.44|4403.84|39
1645171760000|2022-02-18 08:09:20|4405.06|4404.46|4405.56|4404.96|4405.94|4405.34|4405.06|4404.46|82
1645171770000|2022-02-18 08:09:30|4405.44|4404.84|4404.94|4404.34|4405.69|4405.09|4404.69|4404.09|47
1645171780000|2022-02-18 08:09:40|4405.19|4404.59|4405.56|4404.96|4405.94|4405.34|4405.19|4404.59|29
1645171790000|2022-02-18 08:09:50|4405.69|4405.09|4406.19|4405.59|4406.44|4405.84|4405.56|4404.96|48
1645171800000|2022-02-18 08:10:00|4406.56|4405.96|4405.06|4404.46|4406.56|4405.96|4404.69|4404.09|49
1645171810000|2022-02-18 08:10:10|4405.19|4404.59|4404.94|4404.34|4405.44|4404.84|4404.69|4404.09|64
1645171820000|2022-02-18 08:10:20|4405.06|4404.46|4405.19|4404.59|4405.44|4404.84|4404.81|4404.21|74
1645171830000|2022-02-18 08:10:30|4404.94|4404.34|4404.94|4404.34|4405.44|4404.84|4404.81|4404.21|38
1645171840000|2022-02-18 08:10:40|4405.06|4404.46|4404.81|4404.21|4405.06|4404.46|4404.44|4403.84|30
1645171850000|2022-02-18 08:10:50|4404.94|4404.34|4406.06|4405.46|4406.19|4405.59|4404.81|4404.21|108
1645171860000|2022-02-18 08:11:00|4405.94|4405.34|4406.69|4406.09|4406.69|4406.09|4405.94|4405.34|18
1645171870000|2022-02-18 08:11:10|4406.94|4406.34|4407.19|4406.59|4407.19|4406.59|4406.69|4406.09|47
1645171880000|2022-02-18 08:11:20|4407.44|4406.84|4407.44|4406.84|4407.69|4407.09|4407.19|4406.59|106
1645171890000|2022-02-18 08:11:30|4407.56|4406.96|4407.44|4406.84|4407.69|4407.09|4407.44|4406.84|27
1645171900000|2022-02-18 08:11:40|4407.56|4406.96|4406.94|4406.34|4407.56|4406.96|4406.94|4406.34|23
1645171910000|2022-02-18 08:11:50|4407.06|4406.46|4407.19|4406.59|4407.44|4406.84|4406.81|4406.21|22
1645171920000|2022-02-18 08:12:00|4406.94|4406.34|4408.19|4407.59|4408.19|4407.59|4406.94|4406.34|50
1645171930000|2022-02-18 08:12:10|4407.94|4407.34|4407.69|4407.09|4408.19|4407.59|4407.44|4406.84|58
1645171940000|2022-02-18 08:12:20|4407.94|4407.34|4406.44|4405.84|4407.94|4407.34|4405.94|4405.34|89
1645171950000|2022-02-18 08:12:30|4406.31|4405.71|4406.69|4406.09|4406.69|4406.09|4406.31|4405.71|70
1645171960000|2022-02-18 08:12:40|4406.56|4405.96|4406.94|4406.34|4407.69|4407.09|4406.44|4405.84|48
1645171970000|2022-02-18 08:12:50|4406.69|4406.09|4405.69|4405.09|4406.69|4406.09|4405.44|4404.84|72
1645171980000|2022-02-18 08:13:00|4405.44|4404.84|4406.44|4405.84|4406.69|4406.09|4405.44|4404.84|46
1645171990000|2022-02-18 08:13:10|4406.69|4406.09|4406.44|4405.84|4406.69|4406.09|4406.19|4405.59|11
1645172000000|2022-02-18 08:13:20|4406.56|4405.96|4406.31|4405.71|4406.69|4406.09|4405.94|4405.34|43
1645172010000|2022-02-18 08:13:30|4406.44|4405.84|4406.44|4405.84|4406.69|4406.09|4405.94|4405.34|19
1645172020000|2022-02-18 08:13:40|4406.31|4405.71|4407.44|4406.84|4407.56|4406.96|4405.94|4405.34|22
1645172030000|2022-02-18 08:13:50|4407.19|4406.59|4407.81|4407.21|4407.94|4407.34|4407.06|4406.46|96
1645172040000|2022-02-18 08:14:00|4407.56|4406.96|4407.94|4407.34|4407.94|4407.34|4407.44|4406.84|24
1645172050000|2022-02-18 08:14:10|4407.69|4407.09|4408.19|4407.59|4408.19|4407.59|4407.69|4407.09|47
1645172060000|2022-02-18 08:14:20|4408.06|4407.46|4407.94|4407.34|4408.06|4407.46|4407.94|4407.34|1
1645172070000|2022-02-18 08:14:30|4407.69|4407.09|4406.94|4406.34|4408.19|4407.59|4406.19|4405.59|132
1645172080000|2022-02-18 08:14:40|4406.81|4406.21|4407.81|4407.21|4407.81|4407.21|4406.81|4406.21|18
1645172090000|2022-02-18 08:14:50|4407.69|4407.09|4406.94|4406.34|4407.69|4407.09|4406.94|4406.34|25
1645172100000|2022-02-18 08:15:00|4406.69|4406.09|4407.19|4406.59|4407.44|4406.84|4406.19|4405.59|82
1645172110000|2022-02-18 08:15:10|4407.06|4406.46|4406.19|4405.59|4407.06|4406.46|4406.19|4405.59|23
1645172120000|2022-02-18 08:15:20|4405.94|4405.34|4405.94|4405.34|4406.44|4405.84|4405.69|4405.09|40
1645172130000|2022-02-18 08:15:30|4405.81|4405.21|4407.31|4406.71|4407.44|4406.84|4405.69|4405.09|43
1645172140000|2022-02-18 08:15:40|4407.19|4406.59|4406.19|4405.59|4407.31|4406.71|4406.19|4405.59|9
1645172150000|2022-02-18 08:15:50|4406.06|4405.46|4406.44|4405.84|4406.69|4406.09|4406.06|4405.46|20
1645172160000|2022-02-18 08:16:00|4406.56|4405.96|4405.94|4405.34|4406.56|4405.96|4405.94|4405.34|33
1645172170000|2022-02-18 08:16:10|4406.06|4405.46|4406.56|4405.96|4406.69|4406.09|4406.06|4405.46|83
1645172180000|2022-02-18 08:16:20|4406.44|4405.84|4406.31|4405.71|4406.81|4406.21|4406.19|4405.59|35
1645172190000|2022-02-18 08:16:30|4406.19|4405.59|4405.81|4405.21|4406.44|4405.84|4405.44|4404.84|22
1645172200000|2022-02-18 08:16:40|4405.94|4405.34|4406.06|4405.46|4406.19|4405.59|4405.94|4405.34|17
1645172210000|2022-02-18 08:16:50|4406.19|4405.59|4405.44|4404.84|4406.44|4405.84|4405.44|4404.84|19
1645172220000|2022-02-18 08:17:00|4405.31|4404.71|4404.81|4404.21|4405.44|4404.84|4404.69|4404.09|48
1645172230000|2022-02-18 08:17:10|4404.69|4404.09|4405.69|4405.09|4405.69|4405.09|4404.69|4404.09|15
1645172240000|2022-02-18 08:17:20|4405.94|4405.34|4405.19|4404.59|4406.31|4405.71|4405.19|4404.59|58
1645172250000|2022-02-18 08:17:30|4405.31|4404.71|4405.94|4405.34|4406.06|4405.46|4405.19|4404.59|99
1645172260000|2022-02-18 08:17:40|4406.06|4405.46|4405.94|4405.34|4406.19|4405.59|4405.69|4405.09|20
1645172270000|2022-02-18 08:17:50|4405.69|4405.09|4405.69|4405.09|4405.94|4405.34|4405.56|4404.96|9
1645172280000|2022-02-18 08:18:00|4405.44|4404.84|4405.56|4404.96|4405.56|4404.96|4404.94|4404.34|57
1645172290000|2022-02-18 08:18:10|4405.44|4404.84|4404.69|4404.09|4405.44|4404.84|4404.69|4404.09|19
1645172300000|2022-02-18 08:18:20|4404.19|4403.59|4403.94|4403.34|4404.44|4403.84|4403.81|4403.21|167
1645172310000|2022-02-18 08:18:30|4404.19|4403.59|4404.44|4403.84|4404.69|4404.09|4403.94|4403.34|72
1645172320000|2022-02-18 08:18:40|4404.56|4403.96|4405.69|4405.09|4405.81|4405.21|4404.56|4403.96|17
1645172330000|2022-02-18 08:18:50|4405.44|4404.84|4406.19|4405.59|4406.19|4405.59|4405.19|4404.59|81
1645172340000|2022-02-18 08:19:00|4406.06|4405.46|4406.44|4405.84|4406.94|4406.34|4406.06|4405.46|50
1645172350000|2022-02-18 08:19:10|4406.19|4405.59|4406.69|4406.09|4406.69|4406.09|4406.19|4405.59|18
1645172360000|2022-02-18 08:19:20|4406.44|4405.84|4405.81|4405.21|4406.94|4406.34|4405.81|4405.21|127
1645172370000|2022-02-18 08:19:30|4405.94|4405.34|4405.44|4404.84|4405.94|4405.34|4404.94|4404.34|79
1645172380000|2022-02-18 08:19:40|4405.31|4404.71|4405.19|4404.59|4405.44|4404.84|4405.19|4404.59|14
1645172390000|2022-02-18 08:19:50|4404.94|4404.34|4404.44|4403.84|4404.94|4404.34|4404.44|4403.84|25
1645172400000|2022-02-18 08:20:00|4404.56|4403.96|4405.19|4404.59|4405.56|4404.96|4404.44|4403.84|34
1645172410000|2022-02-18 08:20:10|4405.31|4404.71|4405.19|4404.59|4405.44|4404.84|4404.94|4404.34|14
1645172420000|2022-02-18 08:20:20|4405.06|4404.46|4406.31|4405.71|4406.31|4405.71|4404.94|4404.34|51
1645172430000|2022-02-18 08:20:30|4406.44|4405.84|4406.69|4406.09|4406.94|4406.34|4406.44|4405.84|46
1645172440000|2022-02-18 08:20:40|4406.44|4405.84|4406.56|4405.96|4406.69|4406.09|4406.44|4405.84|32
1645172450000|2022-02-18 08:20:50|4406.69|4406.09|4406.81|4406.21|4406.94|4406.34|4406.56|4405.96|13
1645172460000|2022-02-18 08:21:00|4406.69|4406.09|4407.44|4406.84|4407.69|4407.09|4406.69|4406.09|39
1645172470000|2022-02-18 08:21:10|4407.31|4406.71|4406.44|4405.84|4407.31|4406.71|4406.19|4405.59|29
1645172480000|2022-02-18 08:21:20|4406.31|4405.71|4406.81|4406.21|4406.94|4406.34|4406.19|4405.59|17
1645172490000|2022-02-18 08:21:30|4406.69|4406.09|4406.69|4406.09|4406.94|4406.34|4406.44|4405.84|22
1645172500000|2022-02-18 08:21:40|4406.44|4405.84|4406.69|4406.09|4406.94|4406.34|4406.44|4405.84|17
1645172510000|2022-02-18 08:21:50|4406.56|4405.96|4406.69|4406.09|4406.69|4406.09|4405.94|4405.34|19
1645172520000|2022-02-18 08:22:00|4406.56|4405.96|4406.69|4406.09|4406.94|4406.34|4406.44|4405.84|18
1645172530000|2022-02-18 08:22:10|4406.56|4405.96|4405.19|4404.59|4406.56|4405.96|4404.94|4404.34|41
1645172540000|2022-02-18 08:22:20|4404.94|4404.34|4404.44|4403.84|4405.44|4404.84|4404.06|4403.46|62
1645172550000|2022-02-18 08:22:30|4404.19|4403.59|4404.69|4404.09|4404.69|4404.09|4404.19|4403.59|29
1645172560000|2022-02-18 08:22:40|4404.81|4404.21|4404.69|4404.09|4404.94|4404.34|4404.44|4403.84|16
1645172570000|2022-02-18 08:22:50|4404.44|4403.84|4405.44|4404.84|4405.69|4405.09|4404.44|4403.84|33
1645172580000|2022-02-18 08:23:00|4405.06|4404.46|4404.94|4404.34|4405.44|4404.84|4404.69|4404.09|46
1645172590000|2022-02-18 08:23:10|4404.69|4404.09|4405.19|4404.59|4405.19|4404.59|4404.69|4404.09|10
1645172600000|2022-02-18 08:23:20|4405.06|4404.46|4404.69|4404.09|4405.19|4404.59|4404.44|4403.84|7
1645172610000|2022-02-18 08:23:30|4404.56|4403.96|4405.56|4404.96|4405.56|4404.96|4404.19|4403.59|96
1645172620000|2022-02-18 08:23:40|4405.44|4404.84|4405.19|4404.59|4405.56|4404.96|4405.19|4404.59|34
1645172630000|2022-02-18 08:23:50|4404.94|4404.34|4405.44|4404.84|4405.69|4405.09|4404.94|4404.34|30
1645172640000|2022-02-18 08:24:00|4405.56|4404.96|4404.69|4404.09|4405.56|4404.96|4404.69|4404.09|39
1645172650000|2022-02-18 08:24:10|4404.56|4403.96|4404.19|4403.59|4404.69|4404.09|4404.19|4403.59|22
1645172660000|2022-02-18 08:24:20|4403.94|4403.34|4404.19|4403.59|4404.31|4403.71|4403.94|4403.34|18
1645172670000|2022-02-18 08:24:30|4404.44|4403.84|4404.31|4403.71|4404.69|4404.09|4404.19|4403.59|16
1645172680000|2022-02-18 08:24:40|4404.19|4403.59|4404.19|4403.59|4404.44|4403.84|4403.94|4403.34|26
1645172690000|2022-02-18 08:24:50|4403.94|4403.34|4404.44|4403.84|4404.56|4403.96|4403.94|4403.34|37
1645172700000|2022-02-18 08:25:00|4404.31|4403.71|4404.19|4403.59|4404.44|4403.84|4403.69|4403.09|19
1645172710000|2022-02-18 08:25:10|4404.31|4403.71|4404.94|4404.34|4405.19|4404.59|4404.19|4403.59|16
1645172720000|2022-02-18 08:25:20|4405.06|4404.46|4405.19|4404.59|4405.44|4404.84|4404.81|4404.21|72
1645172730000|2022-02-18 08:25:30|4405.06|4404.46|4404.44|4403.84|4405.06|4404.46|4404.19|4403.59|30
1645172740000|2022-02-18 08:25:40|4404.31|4403.71|4403.44|4402.84|4404.44|4403.84|4403.31|4402.71|80
1645172750000|2022-02-18 08:25:50|4403.69|4403.09|4404.44|4403.84|4404.56|4403.96|4403.69|4403.09|24
1645172760000|2022-02-18 08:26:00|4404.56|4403.96|4405.06|4404.46|4405.19|4404.59|4404.19|4403.59|26
1645172770000|2022-02-18 08:26:10|4404.94|4404.34|4404.94|4404.34|4405.06|4404.46|4404.44|4403.84|26
1645172780000|2022-02-18 08:26:20|4404.81|4404.21|4404.94|4404.34|4405.19|4404.59|4404.81|4404.21|34
1645172790000|2022-02-18 08:26:30|4404.69|4404.09|4404.19|4403.59|4404.69|4404.09|4403.94|4403.34|35
1645172800000|2022-02-18 08:26:40|4404.56|4403.96|4404.31|4403.71|4404.56|4403.96|4404.19|4403.59|13
1645172810000|2022-02-18 08:26:50|4404.44|4403.84|4403.94|4403.34|4404.44|4403.84|4403.94|4403.34|44
1645172820000|2022-02-18 08:27:00|4404.56|4403.96|4404.94|4404.34|4405.31|4404.71|4404.56|4403.96|139
1645172830000|2022-02-18 08:27:10|4404.81|4404.21|4405.19|4404.59|4405.19|4404.59|4404.69|4404.09|27
1645172840000|2022-02-18 08:27:20|4404.94|4404.34|4404.44|4403.84|4404.94|4404.34|4404.19|4403.59|21
1645172850000|2022-02-18 08:27:30|4404.69|4404.09|4405.44|4404.84|4405.44|4404.84|4404.56|4403.96|16
1645172860000|2022-02-18 08:27:40|4405.19|4404.59|4405.06|4404.46|4405.19|4404.59|4404.81|4404.21|8
1645172870000|2022-02-18 08:27:50|4404.94|4404.34|4404.94|4404.34|4405.06|4404.46|4404.31|4403.71|30
1645172880000|2022-02-18 08:28:00|4405.06|4404.46|4406.06|4405.46|4406.19|4405.59|4405.06|4404.46|47
1645172890000|2022-02-18 08:28:10|4405.94|4405.34|4406.69|4406.09|4406.69|4406.09|4405.94|4405.34|39
1645172900000|2022-02-18 08:28:20|4406.56|4405.96|4406.44|4405.84|4406.94|4406.34|4406.44|4405.84|25
1645172910000|2022-02-18 08:28:30|4406.56|4405.96|4405.81|4405.21|4406.56|4405.96|4405.44|4404.84|42
1645172920000|2022-02-18 08:28:40|4405.69|4405.09|4405.81|4405.21|4405.94|4405.34|4405.44|4404.84|20
1645172930000|2022-02-18 08:28:50|4405.69|4405.09|4406.81|4406.21|4406.94|4406.34|4405.44|4404.84|77
1645172940000|2022-02-18 08:29:00|4406.94|4406.34|4405.44|4404.84|4406.94|4406.34|4405.44|4404.84|26
1645172950000|2022-02-18 08:29:10|4405.19|4404.59|4405.44|4404.84|4405.44|4404.84|4405.19|4404.59|34
1645172960000|2022-02-18 08:29:20|4405.31|4404.71|4405.69|4405.09|4405.81|4405.21|4405.19|4404.59|26
1645172970000|2022-02-18 08:29:30|4405.56|4404.96|4405.69|4405.09|4406.19|4405.59|4405.19|4404.59|28
1645172980000|2022-02-18 08:29:40|4405.81|4405.21|4406.19|4405.59|4406.44|4405.84|4405.69|4405.09|21
1645172990000|2022-02-18 08:29:50|4406.31|4405.71|4406.19|4405.59|4406.56|4405.96|4406.19|4405.59|20
1645173000000|2022-02-18 08:30:00|4406.44|4405.84|4405.94|4405.34|4406.69|4406.09|4405.94|4405.34|58
1645173010000|2022-02-18 08:30:10|4406.06|4405.46|4406.19|4405.59|4406.19|4405.59|4405.81|4405.21|45
1645173020000|2022-02-18 08:30:20|4406.06|4405.46|4405.94|4405.34|4406.19|4405.59|4405.44|4404.84|70
1645173030000|2022-02-18 08:30:30|4405.69|4405.09|4405.56|4404.96|4405.94|4405.34|4405.56|4404.96|25
1645173040000|2022-02-18 08:30:40|4405.44|4404.84|4405.69|4405.09|4405.94|4405.34|4405.19|4404.59|28
1645173050000|2022-02-18 08:30:50|4405.94|4405.34|4406.06|4405.46|4406.06|4405.46|4405.69|4405.09|58
1645173060000|2022-02-18 08:31:00|4406.19|4405.59|4405.44|4404.84|4406.69|4406.09|4405.31|4404.71|57
1645173070000|2022-02-18 08:31:10|4405.69|4405.09|4404.31|4403.71|4405.69|4405.09|4404.31|4403.71|47
1645173080000|2022-02-18 08:31:20|4404.69|4404.09|4405.44|4404.84|4405.81|4405.21|4404.69|4404.09|272
1645173090000|2022-02-18 08:31:30|4405.31|4404.71|4405.81|4405.21|4405.94|4405.34|4405.19|4404.59|74
1645173100000|2022-02-18 08:31:40|4405.69|4405.09|4405.44|4404.84|4405.69|4405.09|4404.94|4404.34|83
1645173110000|2022-02-18 08:31:50|4405.69|4405.09|4404.69|4404.09|4405.69|4405.09|4404.69|4404.09|56
1645173120000|2022-02-18 08:32:00|4404.44|4403.84|4403.44|4402.84|4404.44|4403.84|4403.44|4402.84|223
1645173130000|2022-02-18 08:32:10|4403.31|4402.71|4403.56|4402.96|4403.69|4403.09|4402.94|4402.34|60
1645173140000|2022-02-18 08:32:20|4403.69|4403.09|4403.69|4403.09|4404.19|4403.59|4403.44|4402.84|18
1645173150000|2022-02-18 08:32:30|4403.44|4402.84|4403.56|4402.96|4403.69|4403.09|4403.44|4402.84|19
1645173160000|2022-02-18 08:32:40|4403.44|4402.84|4403.69|4403.09|4403.69|4403.09|4402.94|4402.34|52
1645173170000|2022-02-18 08:32:50|4403.81|4403.21|4403.69|4403.09|4403.81|4403.21|4403.19|4402.59|14
1645173180000|2022-02-18 08:33:00|4403.94|4403.34|4403.69|4403.09|4403.94|4403.34|4403.44|4402.84|45
1645173190000|2022-02-18 08:33:10|4403.81|4403.21|4404.06|4403.46|4404.19|4403.59|4403.81|4403.21|32
1645173200000|2022-02-18 08:33:20|4403.94|4403.34|4403.94|4403.34|4404.19|4403.59|4403.94|4403.34|28
1645173210000|2022-02-18 08:33:30|4403.81|4403.21|4403.94|4403.34|4404.06|4403.46|4403.81|4403.21|11
1645173220000|2022-02-18 08:33:40|4404.06|4403.46|4404.69|4404.09|4405.19|4404.59|4404.06|4403.46|43
1645173230000|2022-02-18 08:33:50|4404.94|4404.34|4405.44|4404.84|4405.44|4404.84|4404.81|4404.21|26
1645173240000|2022-02-18 08:34:00|4405.31|4404.71|4405.69|4405.09|4405.81|4405.21|4405.19|4404.59|38
1645173250000|2022-02-18 08:34:10|4405.81|4405.21|4406.69|4406.09|4406.81|4406.21|4405.81|4405.21|26
1645173260000|2022-02-18 08:34:20|4406.81|4406.21|4406.69|4406.09|4406.94|4406.34|4406.69|4406.09|41
1645173270000|2022-02-18 08:34:30|4406.94|4406.34|4406.56|4405.96|4407.19|4406.59|4406.44|4405.84|55
1645173280000|2022-02-18 08:34:40|4406.44|4405.84|4405.44|4404.84|4406.56|4405.96|4405.06|4404.46|57
1645173290000|2022-02-18 08:34:50|4405.31|4404.71|4405.44|4404.84|4405.69|4405.09|4405.31|4404.71|13
1645173300000|2022-02-18 08:35:00|4405.69|4405.09|4405.94|4405.34|4405.94|4405.34|4405.44|4404.84|14
1645173310000|2022-02-18 08:35:10|4405.81|4405.21|4405.19|4404.59|4405.94|4405.34|4405.06|4404.46|53
1645173320000|2022-02-18 08:35:20|4405.44|4404.84|4405.94|4405.34|4405.94|4405.34|4405.19|4404.59|25
1645173330000|2022-02-18 08:35:30|4405.81|4405.21|4405.69|4405.09|4406.19|4405.59|4405.44|4404.84|39
1645173340000|2022-02-18 08:35:40|4405.56|4404.96|4405.19|4404.59|4405.69|4405.09|4404.56|4403.96|50
1645173350000|2022-02-18 08:35:50|4404.94|4404.34|4405.31|4404.71|4405.69|4405.09|4404.94|4404.34|17
1645173360000|2022-02-18 08:36:00|4405.19|4404.59|4405.31|4404.71|4405.44|4404.84|4404.94|4404.34|11
1645173370000|2022-02-18 08:36:10|4405.19|4404.59|4404.44|4403.84|4405.31|4404.71|4404.44|4403.84|29
1645173380000|2022-02-18 08:36:20|4404.69|4404.09|4404.44|4403.84|4404.69|4404.09|4404.31|4403.71|16
1645173390000|2022-02-18 08:36:30|4404.69|4404.09|4404.56|4403.96|4404.94|4404.34|4404.44|4403.84|14
1645173400000|2022-02-18 08:36:40|4404.69|4404.09|4404.44|4403.84|4404.69|4404.09|4404.06|4403.46|18
1645173410000|2022-02-18 08:36:50|4404.56|4403.96|4404.44|4403.84|4404.69|4404.09|4404.44|4403.84|24
1645173420000|2022-02-18 08:37:00|4404.31|4403.71|4404.69|4404.09|4404.69|4404.09|4404.19|4403.59|14
1645173430000|2022-02-18 08:37:10|4404.81|4404.21|4405.69|4405.09|4405.69|4405.09|4404.81|4404.21|20
1645173440000|2022-02-18 08:37:20|4405.94|4405.34|4405.94|4405.34|4405.94|4405.34|4405.69|4405.09|15
1645173450000|2022-02-18 08:37:30|4405.69|4405.09|4405.94|4405.34|4405.94|4405.34|4405.44|4404.84|16
1645173460000|2022-02-18 08:37:40|4406.19|4405.59|4406.44|4405.84|4406.44|4405.84|4405.81|4405.21|16
1645173470000|2022-02-18 08:37:50|4406.81|4406.21|4406.56|4405.96|4406.81|4406.21|4406.44|4405.84|74
1645173480000|2022-02-18 08:38:00|4406.69|4406.09|4406.94|4406.34|4406.94|4406.34|4406.44|4405.84|17
1645173490000|2022-02-18 08:38:10|4407.19|4406.59|4406.81|4406.21|4407.19|4406.59|4406.69|4406.09|17
1645173500000|2022-02-18 08:38:20|4406.94|4406.34|4406.69|4406.09|4406.94|4406.34|4406.69|4406.09|8
1645173510000|2022-02-18 08:38:30|4406.81|4406.21|4407.56|4406.96|4407.69|4407.09|4406.69|4406.09|39
1645173520000|2022-02-18 08:38:40|4407.44|4406.84|4406.94|4406.34|4407.69|4407.09|4406.94|4406.34|6
1645173530000|2022-02-18 08:38:50|4406.69|4406.09|4407.19|4406.59|4407.19|4406.59|4406.69|4406.09|32
1645173540000|2022-02-18 08:39:00|4407.06|4406.46|4408.31|4407.71|4408.44|4407.84|4407.06|4406.46|71
1645173550000|2022-02-18 08:39:10|4408.44|4407.84|4409.44|4408.84|4409.44|4408.84|4408.44|4407.84|127
1645173560000|2022-02-18 08:39:20|4409.69|4409.09|4409.94|4409.34|4409.94|4409.34|4409.44|4408.84|192
1645173570000|2022-02-18 08:39:30|4409.81|4409.21|4410.19|4409.59|4410.44|4409.84|4409.81|4409.21|53
1645173580000|2022-02-18 08:39:40|4409.94|4409.34|4409.44|4408.84|4409.94|4409.34|4409.44|4408.84|40
1645173590000|2022-02-18 08:39:50|4409.31|4408.71|4409.69|4409.09|4409.94|4409.34|4409.19|4408.59|55
1645173600000|2022-02-18 08:40:00|4409.44|4408.84|4409.94|4409.34|4409.94|4409.34|4409.19|4408.59|28
1645173610000|2022-02-18 08:40:10|4410.19|4409.59|4411.44|4410.84|4411.44|4410.84|4410.06|4409.46|120
1645173620000|2022-02-18 08:40:20|4411.31|4410.71|4411.69|4411.09|4412.69|4412.09|4411.31|4410.71|219
1645173630000|2022-02-18 08:40:30|4411.94|4411.34|4411.69|4411.09|4412.19|4411.59|4411.44|4410.84|172
1645173640000|2022-02-18 08:40:40|4411.56|4410.96|4411.31|4410.71|4411.69|4411.09|4411.19|4410.59|71
1645173650000|2022-02-18 08:40:50|4411.44|4410.84|4410.94|4410.34|4411.44|4410.84|4410.56|4409.96|28
1645173660000|2022-02-18 08:41:00|4410.81|4410.21|4410.94|4410.34|4411.19|4410.59|4410.81|4410.21|39
1645173670000|2022-02-18 08:41:10|4410.69|4410.09|4410.69|4410.09|4410.94|4410.34|4410.44|4409.84|98
1645173680000|2022-02-18 08:41:20|4411.19|4410.59|4411.69|4411.09|4411.94|4411.34|4411.19|4410.59|117
1645173690000|2022-02-18 08:41:30|4411.81|4411.21|4411.94|4411.34|4412.19|4411.59|4411.69|4411.09|41
1645173700000|2022-02-18 08:41:40|4411.69|4411.09|4412.19|4411.59|4412.44|4411.84|4411.69|4411.09|45
1645173710000|2022-02-18 08:41:50|4412.06|4411.46|4412.31|4411.71|4412.56|4411.96|4411.94|4411.34|103
1645173720000|2022-02-18 08:42:00|4412.44|4411.84|4412.31|4411.71|4412.56|4411.96|4412.19|4411.59|23
1645173730000|2022-02-18 08:42:10|4412.19|4411.59|4411.19|4410.59|4412.19|4411.59|4410.94|4410.34|101
1645173740000|2022-02-18 08:42:20|4411.44|4410.84|4411.19|4410.59|4411.44|4410.84|4411.06|4410.46|25
1645173750000|2022-02-18 08:42:30|4411.06|4410.46|4410.94|4410.34|4411.19|4410.59|4410.69|4410.09|23
1645173760000|2022-02-18 08:42:40|4410.81|4410.21|4410.44|4409.84|4410.94|4410.34|4410.44|4409.84|53
1645173770000|2022-02-18 08:42:50|4410.69|4410.09|4410.69|4410.09|4410.69|4410.09|4410.44|4409.84|38
1645173780000|2022-02-18 08:43:00|4410.94|4410.34|4410.44|4409.84|4411.19|4410.59|4410.44|4409.84|14
1645173790000|2022-02-18 08:43:10|4410.69|4410.09|4411.19|4410.59|4411.19|4410.59|4410.69|4410.09|14
1645173800000|2022-02-18 08:43:20|4410.94|4410.34|4411.19|4410.59|4411.19|4410.59|4410.94|4410.34|18
1645173810000|2022-02-18 08:43:30|4411.31|4410.71|4412.19|4411.59|4412.19|4411.59|4411.19|4410.59|67
1645173820000|2022-02-18 08:43:40|4412.31|4411.71|4412.19|4411.59|4412.69|4412.09|4412.19|4411.59|33
1645173830000|2022-02-18 08:43:50|4412.44|4411.84|4412.19|4411.59|4412.69|4412.09|4412.19|4411.59|54
1645173840000|2022-02-18 08:44:00|4411.94|4411.34|4412.19|4411.59|4412.19|4411.59|4411.69|4411.09|47
1645173850000|2022-02-18 08:44:10|4412.31|4411.71|4412.44|4411.84|4412.69|4412.09|4412.06|4411.46|34
1645173860000|2022-02-18 08:44:20|4412.69|4412.09|4411.94|4411.34|4412.69|4412.09|4411.69|4411.09|70
1645173870000|2022-02-18 08:44:30|4411.69|4411.09|4411.94|4411.34|4411.94|4411.34|4411.56|4410.96|60
1645173880000|2022-02-18 08:44:40|4411.69|4411.09|4411.31|4410.71|4411.94|4411.34|4411.31|4410.71|13
1645173890000|2022-02-18 08:44:50|4411.44|4410.84|4410.94|4410.34|4411.56|4410.96|4410.69|4410.09|46
1645173900000|2022-02-18 08:45:00|4411.06|4410.46|4411.31|4410.71|4411.94|4411.34|4410.69|4410.09|34
1645173910000|2022-02-18 08:45:10|4411.44|4410.84|4411.19|4410.59|4411.44|4410.84|4410.94|4410.34|16
1645173920000|2022-02-18 08:45:20|4411.44|4410.84|4411.44|4410.84|4411.44|4410.84|4411.19|4410.59|27
1645173930000|2022-02-18 08:45:30|4411.19|4410.59|4411.19|4410.59|4411.19|4410.59|4411.19|4410.59|27
1645173940000|2022-02-18 08:45:40|4411.31|4410.71|4411.19|4410.59|4411.44|4410.84|4411.06|4410.46|39
1645173950000|2022-02-18 08:45:50|4411.31|4410.71|4410.69|4410.09|4411.44|4410.84|4410.56|4409.96|41
1645173960000|2022-02-18 08:46:00|4410.81|4410.21|4410.94|4410.34|4411.44|4410.84|4410.69|4410.09|95
1645173970000|2022-02-18 08:46:10|4410.69|4410.09|4410.44|4409.84|4410.94|4410.34|4410.19|4409.59|25
1645173980000|2022-02-18 08:46:20|4410.31|4409.71|4409.94|4409.34|4410.44|4409.84|4409.44|4408.84|93
1645173990000|2022-02-18 08:46:30|4410.19|4409.59|4408.94|4408.34|4410.19|4409.59|4408.44|4407.84|180
1645174000000|2022-02-18 08:46:40|4409.06|4408.46|4409.19|4408.59|4409.44|4408.84|4408.94|4408.34|43
1645174010000|2022-02-18 08:46:50|4409.31|4408.71|4409.69|4409.09|4409.69|4409.09|4409.31|4408.71|38
1645174020000|2022-02-18 08:47:00|4409.44|4408.84|4409.94|4409.34|4410.44|4409.84|4409.44|4408.84|33
1645174030000|2022-02-18 08:47:10|4409.69|4409.09|4410.69|4410.09|4410.69|4410.09|4409.69|4409.09|30
1645174040000|2022-02-18 08:47:20|4410.81|4410.21|4410.19|4409.59|4411.06|4410.46|4409.94|4409.34|67
1645174050000|2022-02-18 08:47:30|4410.06|4409.46|4409.69|4409.09|4410.06|4409.46|4409.69|4409.09|81
1645174060000|2022-02-18 08:47:40|4409.94|4409.34|4409.94|4409.34|4410.19|4409.59|4409.94|4409.34|59
1645174070000|2022-02-18 08:47:50|4409.44|4408.84|4409.94|4409.34|4409.94|4409.34|4409.44|4408.84|65
1645174080000|2022-02-18 08:48:00|4409.81|4409.21|4408.81|4408.21|4409.81|4409.21|4408.69|4408.09|35
1645174090000|2022-02-18 08:48:10|4408.94|4408.34|4409.06|4408.46|4409.44|4408.84|4408.94|4408.34|14
1645174100000|2022-02-18 08:48:20|4408.94|4408.34|4408.94|4408.34|4409.19|4408.59|4408.69|4408.09|17
1645174110000|2022-02-18 08:48:30|4409.06|4408.46|4408.94|4408.34|4409.06|4408.46|4408.69|4408.09|15
1645174120000|2022-02-18 08:48:40|4408.69|4408.09|4409.19|4408.59|4409.19|4408.59|4408.69|4408.09|46
1645174130000|2022-02-18 08:48:50|4408.94|4408.34|4408.31|4407.71|4409.19|4408.59|4408.31|4407.71|97
1645174140000|2022-02-18 08:49:00|4408.44|4407.84|4408.19|4407.59|4408.56|4407.96|4408.19|4407.59|23
1645174150000|2022-02-18 08:49:10|4407.94|4407.34|4407.94|4407.34|4407.94|4407.34|4407.44|4406.84|37
1645174160000|2022-02-18 08:49:20|4407.81|4407.21|4407.44|4406.84|4407.94|4407.34|4407.19|4406.59|39
1645174170000|2022-02-18 08:49:30|4407.69|4407.09|4407.81|4407.21|4408.06|4407.46|4407.69|4407.09|23
1645174180000|2022-02-18 08:49:40|4407.69|4407.09|4407.94|4407.34|4408.06|4407.46|4407.69|4407.09|14
1645174190000|2022-02-18 08:49:50|4407.69|4407.09|4407.69|4407.09|4407.94|4407.34|4407.19|4406.59|39
1645174200000|2022-02-18 08:50:00|4407.56|4406.96|4406.94|4406.34|4407.56|4406.96|4406.94|4406.34|29
1645174210000|2022-02-18 08:50:10|4406.69|4406.09|4406.56|4405.96|4407.19|4406.59|4406.56|4405.96|81
1645174220000|2022-02-18 08:50:20|4406.69|4406.09|4406.94|4406.34|4406.94|4406.34|4406.44|4405.84|75
1645174230000|2022-02-18 08:50:30|4406.81|4406.21|4406.69|4406.09|4406.94|4406.34|4406.69|4406.09|17
1645174240000|2022-02-18 08:50:40|4406.81|4406.21|4405.94|4405.34|4406.94|4406.34|4405.94|4405.34|33
1645174250000|2022-02-18 08:50:50|4406.19|4405.59|4406.31|4405.71|4406.44|4405.84|4406.19|4405.59|15
1645174260000|2022-02-18 08:51:00|4406.19|4405.59|4406.19|4405.59|4406.44|4405.84|4406.19|4405.59|28
1645174270000|2022-02-18 08:51:10|4406.06|4405.46|4405.69|4405.09|4406.31|4405.71|4405.69|4405.09|42
1645174280000|2022-02-18 08:51:20|4405.44|4404.84|4405.19|4404.59|4405.56|4404.96|4405.06|4404.46|69
1645174290000|2022-02-18 08:51:30|4405.44|4404.84|4405.94|4405.34|4405.94|4405.34|4405.31|4404.71|54
1645174300000|2022-02-18 08:51:40|4405.81|4405.21|4406.19|4405.59|4406.19|4405.59|4405.81|4405.21|19
1645174310000|2022-02-18 08:51:50|4406.31|4405.71|4406.06|4405.46|4406.44|4405.84|4406.06|4405.46|29
1645174320000|2022-02-18 08:52:00|4406.19|4405.59|4406.19|4405.59|4406.19|4405.59|4405.56|4404.96|18
1645174330000|2022-02-18 08:52:10|4406.44|4405.84|4406.06|4405.46|4406.44|4405.84|4405.94|4405.34|20
1645174340000|2022-02-18 08:52:20|4406.19|4405.59|4406.31|4405.71|4406.69|4406.09|4406.19|4405.59|31
1645174350000|2022-02-18 08:52:30|4406.19|4405.59|4406.56|4405.96|4406.56|4405.96|4406.19|4405.59|8
1645174360000|2022-02-18 08:52:40|4406.44|4405.84|4406.94|4406.34|4406.94|4406.34|4406.44|4405.84|18
1645174370000|2022-02-18 08:52:50|4406.81|4406.21|4406.94|4406.34|4406.94|4406.34|4406.69|4406.09|11
1645174380000|2022-02-18 08:53:00|4406.69|4406.09|4407.19|4406.59|4407.44|4406.84|4406.69|4406.09|56
1645174390000|2022-02-18 08:53:10|4407.31|4406.71|4407.19|4406.59|4407.44|4406.84|4407.19|4406.59|8
1645174400000|2022-02-18 08:53:20|4406.69|4406.09|4406.44|4405.84|4407.19|4406.59|4406.44|4405.84|49
1645174410000|2022-02-18 08:53:30|4406.56|4405.96|4406.19|4405.59|4406.69|4406.09|4406.19|4405.59|6
1645174420000|2022-02-18 08:53:40|4406.31|4405.71|4406.69|4406.09|4406.69|4406.09|4406.31|4405.71|9
1645174430000|2022-02-18 08:53:50|4406.94|4406.34|4406.94|4406.34|4407.19|4406.59|4406.94|4406.34|13
1645174440000|2022-02-18 08:54:00|4407.06|4406.46|4407.19|4406.59|4407.19|4406.59|4406.94|4406.34|7
1645174450000|2022-02-18 08:54:10|4406.94|4406.34|4406.94|4406.34|4406.94|4406.34|4406.94|4406.34|12
1645174460000|2022-02-18 08:54:20|4406.81|4406.21|4406.81|4406.21|4406.81|4406.21|4406.69|4406.09|17
1645174470000|2022-02-18 08:54:30|4406.69|4406.09|4406.44|4405.84|4406.69|4406.09|4406.31|4405.71|9
1645174480000|2022-02-18 08:54:40|4406.31|4405.71|4406.44|4405.84|4406.44|4405.84|4406.31|4405.71|0
1645174490000|2022-02-18 08:54:50|4406.19|4405.59|4406.44|4405.84|4406.44|4405.84|4406.19|4405.59|22
1645174500000|2022-02-18 08:55:00|4406.31|4405.71|4406.19|4405.59|4406.44|4405.84|4406.19|4405.59|17
1645174510000|2022-02-18 08:55:10|4406.44|4405.84|4406.94|4406.34|4407.19|4406.59|4406.44|4405.84|19
1645174520000|2022-02-18 08:55:20|||||||||3
1645174530000|2022-02-18 08:55:30|4407.19|4406.59|4406.94|4406.34|4407.19|4406.59|4406.94|4406.34|14
1645174540000|2022-02-18 08:55:40|4406.69|4406.09|4406.56|4405.96|4406.69|4406.09|4406.31|4405.71|13
1645174550000|2022-02-18 08:55:50|4406.44|4405.84|4405.44|4404.84|4406.44|4405.84|4405.19|4404.59|32
1645174560000|2022-02-18 08:56:00|4405.31|4404.71|4405.19|4404.59|4405.69|4405.09|4405.19|4404.59|26
1645174570000|2022-02-18 08:56:10|4405.06|4404.46|4404.94|4404.34|4405.06|4404.46|4404.19|4403.59|141
1645174580000|2022-02-18 08:56:20|4404.81|4404.21|4404.44|4403.84|4404.94|4404.34|4404.19|4403.59|21
1645174590000|2022-02-18 08:56:30|4404.31|4403.71|4404.19|4403.59|4404.31|4403.71|4404.06|4403.46|8
1645174600000|2022-02-18 08:56:40|4404.06|4403.46|4403.69|4403.09|4404.19|4403.59|4403.44|4402.84|83
1645174610000|2022-02-18 08:56:50|4403.81|4403.21|4404.06|4403.46|4404.19|4403.59|4403.81|4403.21|30
1645174620000|2022-02-18 08:57:00|4403.69|4403.09|4403.94|4403.34|4404.19|4403.59|4403.69|4403.09|80
1645174630000|2022-02-18 08:57:10|4404.06|4403.46|4404.44|4403.84|4404.69|4404.09|4403.94|4403.34|44
1645174640000|2022-02-18 08:57:20|4404.19|4403.59|4404.44|4403.84|4404.69|4404.09|4404.19|4403.59|17
1645174650000|2022-02-18 08:57:30|4404.56|4403.96|4404.69|4404.09|4404.81|4404.21|4404.44|4403.84|35
1645174660000|2022-02-18 08:57:40|4404.56|4403.96|4404.56|4403.96|4404.69|4404.09|4404.19|4403.59|12
1645174670000|2022-02-18 08:57:50|4404.69|4404.09|4404.69|4404.09|4404.94|4404.34|4404.69|4404.09|4
1645174680000|2022-02-18 08:58:00|4404.81|4404.21|4404.44|4403.84|4404.81|4404.21|4404.19|4403.59|23
1645174690000|2022-02-18 08:58:10|4404.69|4404.09|4404.69|4404.09|4404.69|4404.09|4404.31|4403.71|49
1645174700000|2022-02-18 08:58:20|4404.81|4404.21|4404.94|4404.34|4404.94|4404.34|4404.56|4403.96|45
1645174710000|2022-02-18 08:58:30|4405.19|4404.59|4405.19|4404.59|4405.19|4404.59|4405.19|4404.59|18
1645174720000|2022-02-18 08:58:40|4404.94|4404.34|4404.94|4404.34|4404.94|4404.34|4404.69|4404.09|27
1645174730000|2022-02-18 08:58:50|4404.69|4404.09|4404.94|4404.34|4404.94|4404.34|4404.69|4404.09|8
1645174740000|2022-02-18 08:59:00|4405.19|4404.59|4405.69|4405.09|4405.69|4405.09|4404.69|4404.09|29
1645174750000|2022-02-18 08:59:10|4405.31|4404.71|4405.19|4404.59|4405.31|4404.71|4405.06|4404.46|4
1645174760000|2022-02-18 08:59:20|4405.31|4404.71|4404.94|4404.34|4405.44|4404.84|4404.94|4404.34|10
1645174770000|2022-02-18 08:59:30|4404.81|4404.21|4404.81|4404.21|4404.81|4404.21|4404.56|4403.96|25
1645174780000|2022-02-18 08:59:40|4404.94|4404.34|4404.19|4403.59|4404.94|4404.34|4404.19|4403.59|19
1645174790000|2022-02-18 08:59:50|4404.44|4403.84|4404.81|4404.21|4405.06|4404.46|4404.19|4403.59|27
1645174800000|2022-02-18 09:00:00|4404.94|4404.34|4404.44|4403.84|4404.94|4404.34|4403.94|4403.34|110
1645174810000|2022-02-18 09:00:10|4404.56|4403.96|4404.69|4404.09|4404.94|4404.34|4404.44|4403.84|25
1645174820000|2022-02-18 09:00:20|4405.19|4404.59|4405.19|4404.59|4405.44|4404.84|4405.19|4404.59|65
1645174830000|2022-02-18 09:00:30|4404.94|4404.34|4405.44|4404.84|4405.44|4404.84|4404.94|4404.34|35
1645174840000|2022-02-18 09:00:40|4405.69|4405.09|4405.94|4405.34|4406.19|4405.59|4405.69|4405.09|31
1645174850000|2022-02-18 09:00:50|4405.81|4405.21|4405.69|4405.09|4405.94|4405.34|4405.69|4405.09|15
1645174860000|2022-02-18 09:01:00|4405.19|4404.59|4404.69|4404.09|4405.44|4404.84|4404.69|4404.09|66
1645174870000|2022-02-18 09:01:10|4404.56|4403.96|4403.19|4402.59|4404.69|4404.09|4403.19|4402.59|53
1645174880000|2022-02-18 09:01:20|4402.94|4402.34|4402.69|4402.09|4402.94|4402.34|4402.19|4401.59|189
1645174890000|2022-02-18 09:01:30|4402.81|4402.21|4402.19|4401.59|4402.94|4402.34|4402.19|4401.59|94
1645174900000|2022-02-18 09:01:40|4401.94|4401.34|4402.44|4401.84|4402.44|4401.84|4401.94|4401.34|35
1645174910000|2022-02-18 09:01:50|4402.19|4401.59|4403.44|4402.84|4403.44|4402.84|4402.19|4401.59|71
1645174920000|2022-02-18 09:02:00|4403.56|4402.96|4404.44|4403.84|4404.44|4403.84|4403.44|4402.84|71
1645174930000|2022-02-18 09:02:10|4404.31|4403.71|4404.31|4403.71|4404.56|4403.96|4404.19|4403.59|41
1645174940000|2022-02-18 09:02:20|4404.44|4403.84|4404.56|4403.96|4404.69|4404.09|4404.19|4403.59|32
1645174950000|2022-02-18 09:02:30|4404.44|4403.84|4404.44|4403.84|4404.69|4404.09|4404.44|4403.84|22
1645174960000|2022-02-18 09:02:40|4404.19|4403.59|4404.56|4403.96|4404.69|4404.09|4404.19|4403.59|40
1645174970000|2022-02-18 09:02:50|4404.44|4403.84|4404.19|4403.59|4404.44|4403.84|4403.94|4403.34|31
1645174980000|2022-02-18 09:03:00|4403.94|4403.34|4404.19|4403.59|4404.44|4403.84|4403.94|4403.34|13
1645174990000|2022-02-18 09:03:10|4404.06|4403.46|4403.69|4403.09|4404.19|4403.59|4403.69|4403.09|10
1645175000000|2022-02-18 09:03:20|4403.81|4403.21|4403.69|4403.09|4404.44|4403.84|4403.69|4403.09|38
1645175010000|2022-02-18 09:03:30|4403.44|4402.84|4403.44|4402.84|4403.56|4402.96|4402.81|4402.21|29
1645175020000|2022-02-18 09:03:40|4403.31|4402.71|4403.94|4403.34|4403.94|4403.34|4403.31|4402.71|20
1645175030000|2022-02-18 09:03:50|4403.69|4403.09|4403.94|4403.34|4404.31|4403.71|4403.44|4402.84|46
1645175040000|2022-02-18 09:04:00|4404.19|4403.59|4403.81|4403.21|4404.19|4403.59|4403.69|4403.09|18
1645175050000|2022-02-18 09:04:10|4403.69|4403.09|4403.69|4403.09|4403.69|4403.09|4403.44|4402.84|52
1645175060000|2022-02-18 09:04:20|4403.44|4402.84|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|53
1645175070000|2022-02-18 09:04:30|4403.44|4402.84|4403.44|4402.84|4403.56|4402.96|4403.19|4402.59|18
1645175080000|2022-02-18 09:04:40|4403.69|4403.09|4404.19|4403.59|4404.19|4403.59|4403.56|4402.96|20
1645175090000|2022-02-18 09:04:50|4403.94|4403.34|4404.31|4403.71|4404.44|4403.84|4403.94|4403.34|24
1645175100000|2022-02-18 09:05:00|4404.19|4403.59|4403.94|4403.34|4404.19|4403.59|4403.94|4403.34|17
1645175110000|2022-02-18 09:05:10|4403.69|4403.09|4404.19|4403.59|4404.19|4403.59|4403.69|4403.09|14
1645175120000|2022-02-18 09:05:20|4404.06|4403.46|4404.69|4404.09|4404.94|4404.34|4403.94|4403.34|69
1645175130000|2022-02-18 09:05:30|4404.94|4404.34|4404.69|4404.09|4404.94|4404.34|4404.69|4404.09|15
1645175140000|2022-02-18 09:05:40|4404.94|4404.34|4405.19|4404.59|4405.19|4404.59|4404.94|4404.34|35
1645175150000|2022-02-18 09:05:50|4405.44|4404.84|4405.94|4405.34|4406.06|4405.46|4405.44|4404.84|46
1645175160000|2022-02-18 09:06:00|4406.19|4405.59|4405.69|4405.09|4406.44|4405.84|4405.69|4405.09|65
1645175170000|2022-02-18 09:06:10|4405.31|4404.71|4405.44|4404.84|4405.69|4405.09|4405.31|4404.71|31
1645175180000|2022-02-18 09:06:20|4405.19|4404.59|4404.44|4403.84|4405.44|4404.84|4404.44|4403.84|34
1645175190000|2022-02-18 09:06:30|4404.56|4403.96|4404.19|4403.59|4404.69|4404.09|4404.19|4403.59|14
1645175200000|2022-02-18 09:06:40|4404.44|4403.84|4403.94|4403.34|4404.44|4403.84|4403.69|4403.09|23
1645175210000|2022-02-18 09:06:50|4403.81|4403.21|4402.94|4402.34|4403.94|4403.34|4402.94|4402.34|47
1645175220000|2022-02-18 09:07:00|4402.69|4402.09|4402.69|4402.09|4403.06|4402.46|4402.69|4402.09|22
1645175230000|2022-02-18 09:07:10|4402.81|4402.21|4403.69|4403.09|4403.69|4403.09|4402.69|4402.09|27
1645175240000|2022-02-18 09:07:20|4403.31|4402.71|4403.44|4402.84|4403.56|4402.96|4403.19|4402.59|13
1645175250000|2022-02-18 09:07:30|4403.31|4402.71|4403.94|4403.34|4403.94|4403.34|4403.31|4402.71|6
1645175260000|2022-02-18 09:07:40|4403.81|4403.21|4403.69|4403.09|4403.81|4403.21|4403.69|4403.09|0
1645175270000|2022-02-18 09:07:50|4403.81|4403.21|4403.69|4403.09|4403.94|4403.34|4403.69|4403.09|6
1645175280000|2022-02-18 09:08:00|4403.06|4402.46|4403.19|4402.59|4403.19|4402.59|4402.94|4402.34|19
1645175290000|2022-02-18 09:08:10|4403.31|4402.71|4403.44|4402.84|4403.69|4403.09|4403.19|4402.59|12
1645175300000|2022-02-18 09:08:20|4403.31|4402.71|4403.44|4402.84|4403.56|4402.96|4403.19|4402.59|2
1645175310000|2022-02-18 09:08:30|4403.56|4402.96|4403.31|4402.71|4403.56|4402.96|4403.31|4402.71|4
1645175320000|2022-02-18 09:08:40|4403.44|4402.84|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|1
1645175330000|2022-02-18 09:08:50|4403.31|4402.71|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|2
1645175340000|2022-02-18 09:09:00|4403.31|4402.71|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|0
1645175350000|2022-02-18 09:09:10|4402.94|4402.34|4402.69|4402.09|4402.94|4402.34|4402.69|4402.09|34
1645175360000|2022-02-18 09:09:20|4402.81|4402.21|4402.69|4402.09|4402.81|4402.21|4402.69|4402.09|29
1645175370000|2022-02-18 09:09:30|4402.81|4402.21|4402.69|4402.09|4402.81|4402.21|4402.69|4402.09|11
1645175380000|2022-02-18 09:09:40|4402.81|4402.21|4402.69|4402.09|4402.94|4402.34|4402.69|4402.09|21
1645175390000|2022-02-18 09:09:50|4402.81|4402.21|4402.56|4401.96|4402.94|4402.34|4402.44|4401.84|17
1645175400000|2022-02-18 09:10:00|4402.44|4401.84|4401.94|4401.34|4402.44|4401.84|4401.94|4401.34|21
1645175410000|2022-02-18 09:10:10|4401.81|4401.21|4401.19|4400.59|4401.94|4401.34|4400.94|4400.34|99
1645175420000|2022-02-18 09:10:20|4400.94|4400.34|4400.44|4399.84|4400.94|4400.34|4400.19|4399.59|169
1645175430000|2022-02-18 09:10:30|4400.19|4399.59|4400.56|4399.96|4400.69|4400.09|4399.94|4399.34|218
1645175440000|2022-02-18 09:10:40|4400.69|4400.09|4400.94|4400.34|4401.19|4400.59|4400.44|4399.84|65
1645175450000|2022-02-18 09:10:50|4401.06|4400.46|4400.69|4400.09|4401.06|4400.46|4400.69|4400.09|49
1645175460000|2022-02-18 09:11:00|4400.94|4400.34|4401.44|4400.84|4401.44|4400.84|4400.44|4399.84|107
1645175470000|2022-02-18 09:11:10|4400.19|4399.59|4400.44|4399.84|4400.94|4400.34|4400.19|4399.59|198
1645175480000|2022-02-18 09:11:20|4400.31|4399.71|4400.69|4400.09|4400.94|4400.34|4400.31|4399.71|42
1645175490000|2022-02-18 09:11:30|4400.94|4400.34|4400.69|4400.09|4401.19|4400.59|4400.69|4400.09|62
1645175500000|2022-02-18 09:11:40|4400.44|4399.84|4399.94|4399.34|4400.69|4400.09|4399.94|4399.34|107
1645175510000|2022-02-18 09:11:50|4399.19|4398.59|4399.19|4398.59|4399.56|4398.96|4399.06|4398.46|159
1645175520000|2022-02-18 09:12:00|4399.44|4398.84|4399.44|4398.84|4399.94|4399.34|4399.31|4398.71|64
1645175530000|2022-02-18 09:12:10|4399.56|4398.96|4398.94|4398.34|4399.56|4398.96|4398.94|4398.34|19
1645175540000|2022-02-18 09:12:20|4398.69|4398.09|4398.94|4398.34|4398.94|4398.34|4398.69|4398.09|33
1645175550000|2022-02-18 09:12:30|4399.19|4398.59|4398.44|4397.84|4399.19|4398.59|4398.19|4397.59|130
1645175560000|2022-02-18 09:12:40|4398.69|4398.09|4396.94|4396.34|4398.94|4398.34|4396.94|4396.34|202
1645175570000|2022-02-18 09:12:50|4396.69|4396.09|4395.44|4394.84|4396.69|4396.09|4395.19|4394.59|277
1645175580000|2022-02-18 09:13:00|4395.69|4395.09|4396.69|4396.09|4397.19|4396.59|4395.69|4395.09|194
1645175590000|2022-02-18 09:13:10|4396.56|4395.96|4396.56|4395.96|4396.81|4396.21|4396.06|4395.46|105
1645175600000|2022-02-18 09:13:20|4396.69|4396.09|4396.94|4396.34|4397.19|4396.59|4396.69|4396.09|81
1645175610000|2022-02-18 09:13:30|4397.19|4396.59|4397.69|4397.09|4397.69|4397.09|4397.19|4396.59|56
1645175620000|2022-02-18 09:13:40|4397.56|4396.96|4397.19|4396.59|4397.56|4396.96|4397.19|4396.59|21
1645175630000|2022-02-18 09:13:50|4397.44|4396.84|4397.19|4396.59|4397.44|4396.84|4396.94|4396.34|92
1645175640000|2022-02-18 09:14:00|4396.94|4396.34|4396.94|4396.34|4397.06|4396.46|4396.69|4396.09|68
1645175650000|2022-02-18 09:14:10|4396.81|4396.21|4396.69|4396.09|4396.94|4396.34|4396.69|4396.09|24
1645175660000|2022-02-18 09:14:20|4396.44|4395.84|4397.06|4396.46|4397.19|4396.59|4396.44|4395.84|134
1645175670000|2022-02-18 09:14:30|4397.19|4396.59|4396.69|4396.09|4397.44|4396.84|4396.69|4396.09|83
1645175680000|2022-02-18 09:14:40|4396.31|4395.71|4396.69|4396.09|4396.69|4396.09|4396.19|4395.59|36
1645175690000|2022-02-18 09:14:50|4396.56|4395.96|4397.69|4397.09|4397.69|4397.09|4396.44|4395.84|55
1645175700000|2022-02-18 09:15:00|4397.94|4397.34|4398.31|4397.71|4398.81|4398.21|4397.69|4397.09|84
1645175710000|2022-02-18 09:15:10|4398.19|4397.59|4397.94|4397.34|4398.19|4397.59|4397.69|4397.09|36
1645175720000|2022-02-18 09:15:20|4397.69|4397.09|4397.31|4396.71|4397.94|4397.34|4397.31|4396.71|35
1645175730000|2022-02-18 09:15:30|4397.44|4396.84|4397.19|4396.59|4397.69|4397.09|4397.19|4396.59|29
1645175740000|2022-02-18 09:15:40|4396.94|4396.34|4397.81|4397.21|4397.81|4397.21|4396.94|4396.34|42
1645175750000|2022-02-18 09:15:50|4398.06|4397.46|4398.19|4397.59|4398.31|4397.71|4397.94|4397.34|25
1645175760000|2022-02-18 09:16:00|4398.44|4397.84|4397.44|4396.84|4398.44|4397.84|4397.19|4396.59|33
1645175770000|2022-02-18 09:16:10|4397.56|4396.96|4398.19|4397.59|4398.31|4397.71|4397.56|4396.96|65
1645175780000|2022-02-18 09:16:20|4398.06|4397.46|4398.56|4397.96|4398.56|4397.96|4398.06|4397.46|6
1645175790000|2022-02-18 09:16:30|4398.69|4398.09|4398.44|4397.84|4398.69|4398.09|4398.44|4397.84|36
1645175800000|2022-02-18 09:16:40|4398.69|4398.09|4397.94|4397.34|4398.94|4398.34|4397.94|4397.34|40
1645175810000|2022-02-18 09:16:50|4398.19|4397.59|4398.19|4397.59|4398.19|4397.59|4397.81|4397.21|16
1645175820000|2022-02-18 09:17:00|4398.44|4397.84|4397.19|4396.59|4398.44|4397.84|4396.94|4396.34|123
1645175830000|2022-02-18 09:17:10|4396.94|4396.34|4396.94|4396.34|4397.19|4396.59|4396.94|4396.34|24
1645175840000|2022-02-18 09:17:20|4396.69|4396.09|4397.19|4396.59|4397.19|4396.59|4396.69|4396.09|44
1645175850000|2022-02-18 09:17:30|4396.94|4396.34|4397.19|4396.59|4397.69|4397.09|4396.94|4396.34|51
1645175860000|2022-02-18 09:17:40|4397.44|4396.84|4397.94|4397.34|4398.06|4397.46|4397.19|4396.59|30
1645175870000|2022-02-18 09:17:50|4398.06|4397.46|4398.94|4398.34|4398.94|4398.34|4398.06|4397.46|25
1645175880000|2022-02-18 09:18:00|4398.81|4398.21|4398.94|4398.34|4398.94|4398.34|4398.69|4398.09|24
1645175890000|2022-02-18 09:18:10|4399.19|4398.59|4398.94|4398.34|4399.19|4398.59|4398.69|4398.09|27
1645175900000|2022-02-18 09:18:20|4399.19|4398.59|4398.69|4398.09|4399.19|4398.59|4398.69|4398.09|11
1645175910000|2022-02-18 09:18:30|4398.81|4398.21|4397.69|4397.09|4398.81|4398.21|4397.44|4396.84|33
1645175920000|2022-02-18 09:18:40|4397.81|4397.21|4397.94|4397.34|4397.94|4397.34|4397.56|4396.96|24
1645175930000|2022-02-18 09:18:50|4397.69|4397.09|4397.81|4397.21|4397.94|4397.34|4397.69|4397.09|24
1645175940000|2022-02-18 09:19:00|4397.69|4397.09|4398.81|4398.21|4398.94|4398.34|4397.69|4397.09|36
1645175950000|2022-02-18 09:19:10|4398.94|4398.34|4398.94|4398.34|4398.94|4398.34|4398.69|4398.09|19
1645175960000|2022-02-18 09:19:20|4398.81|4398.21|4398.69|4398.09|4398.94|4398.34|4398.69|4398.09|10
1645175970000|2022-02-18 09:19:30|4398.19|4397.59|4398.56|4397.96|4398.69|4398.09|4398.19|4397.59|14
1645175980000|2022-02-18 09:19:40|4398.69|4398.09|4398.94|4398.34|4398.94|4398.34|4398.56|4397.96|11
1645175990000|2022-02-18 09:19:50|4398.69|4398.09|4398.94|4398.34|4399.06|4398.46|4398.69|4398.09|33
1645176000000|2022-02-18 09:20:00|4398.81|4398.21|4398.81|4398.21|4398.94|4398.34|4398.44|4397.84|11
1645176010000|2022-02-18 09:20:10|4398.69|4398.09|4398.69|4398.09|4398.81|4398.21|4398.44|4397.84|18
1645176020000|2022-02-18 09:20:20|4398.56|4397.96|4398.69|4398.09|4398.69|4398.09|4398.44|4397.84|15
1645176030000|2022-02-18 09:20:30|4398.94|4398.34|4398.44|4397.84|4399.06|4398.46|4398.44|4397.84|22
1645176040000|2022-02-18 09:20:40|4398.56|4397.96|4398.69|4398.09|4398.69|4398.09|4398.19|4397.59|27
1645176050000|2022-02-18 09:20:50|4398.56|4397.96|4398.19|4397.59|4398.69|4398.09|4398.19|4397.59|16
1645176060000|2022-02-18 09:21:00|4397.94|4397.34|4398.44|4397.84|4398.69|4398.09|4397.94|4397.34|30
1645176070000|2022-02-18 09:21:10|4398.56|4397.96|4398.69|4398.09|4398.69|4398.09|4397.81|4397.21|17
1645176080000|2022-02-18 09:21:20|4398.44|4397.84|4398.56|4397.96|4398.69|4398.09|4398.19|4397.59|12
1645176090000|2022-02-18 09:21:30|4398.69|4398.09|4398.31|4397.71|4398.69|4398.09|4397.94|4397.34|20
1645176100000|2022-02-18 09:21:40|4398.19|4397.59|4398.44|4397.84|4398.44|4397.84|4398.19|4397.59|36
1645176110000|2022-02-18 09:21:50|4398.19|4397.59|4397.94|4397.34|4398.19|4397.59|4397.94|4397.34|27
1645176120000|2022-02-18 09:22:00|4398.19|4397.59|4398.19|4397.59|4398.44|4397.84|4398.19|4397.59|18
1645176130000|2022-02-18 09:22:10|4398.31|4397.71|4398.31|4397.71|4398.56|4397.96|4398.19|4397.59|12
1645176140000|2022-02-18 09:22:20|4398.19|4397.59|4397.94|4397.34|4398.56|4397.96|4397.94|4397.34|33
1645176150000|2022-02-18 09:22:30|4397.69|4397.09|4397.56|4396.96|4397.69|4397.09|4397.44|4396.84|36
1645176160000|2022-02-18 09:22:40|4397.69|4397.09|4398.19|4397.59|4398.44|4397.84|4397.69|4397.09|29
1645176170000|2022-02-18 09:22:50|4397.94|4397.34|4397.94|4397.34|4398.19|4397.59|4397.94|4397.34|17
1645176180000|2022-02-18 09:23:00|4397.69|4397.09|4397.56|4396.96|4397.69|4397.09|4397.44|4396.84|15
1645176190000|2022-02-18 09:23:10|4397.69|4397.09|4398.06|4397.46|4398.19|4397.59|4397.56|4396.96|10
1645176200000|2022-02-18 09:23:20|4397.94|4397.34|4397.94|4397.34|4398.19|4397.59|4397.94|4397.34|11
1645176210000|2022-02-18 09:23:30|4398.19|4397.59|4398.94|4398.34|4399.19|4398.59|4398.19|4397.59|31
1645176220000|2022-02-18 09:23:40|4399.06|4398.46|4399.06|4398.46|4399.19|4398.59|4398.81|4398.21|32
1645176230000|2022-02-18 09:23:50|4398.94|4398.34|4399.06|4398.46|4399.44|4398.84|4398.94|4398.34|37
1645176240000|2022-02-18 09:24:00|4399.19|4398.59|4399.19|4398.59|4399.19|4398.59|4399.19|4398.59|4
1645176250000|2022-02-18 09:24:10|4398.94|4398.34|4398.44|4397.84|4399.06|4398.46|4398.31|4397.71|17
1645176260000|2022-02-18 09:24:20|4398.56|4397.96|4398.69|4398.09|4398.69|4398.09|4398.44|4397.84|4
1645176270000|2022-02-18 09:24:30|4398.56|4397.96|4399.19|4398.59|4399.19|4398.59|4398.56|4397.96|57
1645176280000|2022-02-18 09:24:40|4398.94|4398.34|4398.94|4398.34|4399.19|4398.59|4398.81|4398.21|56
1645176290000|2022-02-18 09:24:50|4398.69|4398.09|4399.19|4398.59|4399.19|4398.59|4398.69|4398.09|7
1645176300000|2022-02-18 09:25:00|4399.44|4398.84|4399.44|4398.84|4399.69|4399.09|4399.19|4398.59|30
1645176310000|2022-02-18 09:25:10|4399.69|4399.09|4399.81|4399.21|4399.94|4399.34|4399.69|4399.09|43
1645176320000|2022-02-18 09:25:20|4399.69|4399.09|4399.94|4399.34|4399.94|4399.34|4399.44|4398.84|36
1645176330000|2022-02-18 09:25:30|4400.19|4399.59|4400.19|4399.59|4400.19|4399.59|4399.94|4399.34|33
1645176340000|2022-02-18 09:25:40|4400.44|4399.84|4399.94|4399.34|4400.44|4399.84|4399.94|4399.34|34
1645176350000|2022-02-18 09:25:50|4400.19|4399.59|4400.19|4399.59|4400.19|4399.59|4399.94|4399.34|6
1645176360000|2022-02-18 09:26:00|4400.06|4399.46|4399.44|4398.84|4400.06|4399.46|4399.44|4398.84|58
1645176370000|2022-02-18 09:26:10|4399.56|4398.96|4399.44|4398.84|4399.94|4399.34|4399.44|4398.84|32
1645176380000|2022-02-18 09:26:20|4398.94|4398.34|4399.69|4399.09|4399.69|4399.09|4398.94|4398.34|18
1645176390000|2022-02-18 09:26:30|4399.56|4398.96|4399.44|4398.84|4399.69|4399.09|4399.44|4398.84|22
1645176400000|2022-02-18 09:26:40|4399.31|4398.71|4399.69|4399.09|4399.69|4399.09|4399.31|4398.71|20
1645176410000|2022-02-18 09:26:50|4399.81|4399.21|4399.94|4399.34|4399.94|4399.34|4399.81|4399.21|15
1645176420000|2022-02-18 09:27:00|4400.19|4399.59|4399.94|4399.34|4400.19|4399.59|4399.69|4399.09|27
1645176430000|2022-02-18 09:27:10|4399.69|4399.09|4399.69|4399.09|4399.81|4399.21|4399.69|4399.09|14
1645176440000|2022-02-18 09:27:20|4399.94|4399.34|4400.44|4399.84|4400.44|4399.84|4399.94|4399.34|14
1645176450000|2022-02-18 09:27:30|4400.56|4399.96|4401.19|4400.59|4401.19|4400.59|4400.31|4399.71|182
1645176460000|2022-02-18 09:27:40|4401.44|4400.84|4401.44|4400.84|4401.69|4401.09|4401.44|4400.84|77
1645176470000|2022-02-18 09:27:50|4401.56|4400.96|4401.94|4401.34|4402.19|4401.59|4401.44|4400.84|67
1645176480000|2022-02-18 09:28:00|4402.06|4401.46|4401.44|4400.84|4402.19|4401.59|4401.44|4400.84|19
1645176490000|2022-02-18 09:28:10|4401.56|4400.96|4401.44|4400.84|4401.69|4401.09|4401.44|4400.84|6
1645176500000|2022-02-18 09:28:20|4401.56|4400.96|4400.94|4400.34|4401.56|4400.96|4400.94|4400.34|12
1645176510000|2022-02-18 09:28:30|4401.19|4400.59|4401.06|4400.46|4401.19|4400.59|4400.94|4400.34|30
1645176520000|2022-02-18 09:28:40|4400.94|4400.34|4400.69|4400.09|4400.94|4400.34|4400.69|4400.09|11
1645176530000|2022-02-18 09:28:50|4400.44|4399.84|4400.94|4400.34|4401.06|4400.46|4400.44|4399.84|16
1645176540000|2022-02-18 09:29:00|4400.69|4400.09|4400.69|4400.09|4400.81|4400.21|4400.56|4399.96|12
1645176550000|2022-02-18 09:29:10|4400.94|4400.34|4400.69|4400.09|4400.94|4400.34|4400.69|4400.09|4
1645176560000|2022-02-18 09:29:20|4400.81|4400.21|4400.69|4400.09|4400.94|4400.34|4400.44|4399.84|15
1645176570000|2022-02-18 09:29:30|4400.94|4400.34|4400.69|4400.09|4400.94|4400.34|4400.44|4399.84|15
1645176580000|2022-02-18 09:29:40|4400.56|4399.96|4400.69|4400.09|4400.81|4400.21|4400.44|4399.84|15
1645176590000|2022-02-18 09:29:50|4400.81|4400.21|4400.44|4399.84|4400.94|4400.34|4400.44|4399.84|0
1645176600000|2022-02-18 09:30:00|4400.31|4399.71|4400.44|4399.84|4400.44|4399.84|4400.19|4399.59|17
1645176610000|2022-02-18 09:30:10|4400.69|4400.09|4400.94|4400.34|4400.94|4400.34|4400.44|4399.84|38
1645176620000|2022-02-18 09:30:20|4400.69|4400.09|4400.44|4399.84|4400.69|4400.09|4400.44|4399.84|13
1645176630000|2022-02-18 09:30:30|4400.31|4399.71|4400.44|4399.84|4400.69|4400.09|4400.31|4399.71|24
1645176640000|2022-02-18 09:30:40|4400.56|4399.96|4401.19|4400.59|4401.81|4401.21|4400.56|4399.96|27
1645176650000|2022-02-18 09:30:50|4401.44|4400.84|4401.44|4400.84|4401.44|4400.84|4401.31|4400.71|14
1645176660000|2022-02-18 09:31:00|4401.69|4401.09|4401.69|4401.09|4401.94|4401.34|4401.69|4401.09|29
1645176670000|2022-02-18 09:31:10|4401.94|4401.34|4401.69|4401.09|4401.94|4401.34|4401.69|4401.09|16
1645176680000|2022-02-18 09:31:20|4401.94|4401.34|4401.69|4401.09|4401.94|4401.34|4401.19|4400.59|18
1645176690000|2022-02-18 09:31:30|4401.56|4400.96|4401.69|4401.09|4401.69|4401.09|4401.56|4400.96|7
1645176700000|2022-02-18 09:31:40|4401.44|4400.84|4401.19|4400.59|4401.44|4400.84|4401.19|4400.59|26
1645176710000|2022-02-18 09:31:50|4400.94|4400.34|4400.69|4400.09|4400.94|4400.34|4400.56|4399.96|30
1645176720000|2022-02-18 09:32:00|4400.44|4399.84|4400.44|4399.84|4400.44|4399.84|4400.19|4399.59|51
1645176730000|2022-02-18 09:32:10|4400.56|4399.96|4401.06|4400.46|4401.44|4400.84|4400.56|4399.96|41
1645176740000|2022-02-18 09:32:20|4400.94|4400.34|4401.19|4400.59|4401.19|4400.59|4400.94|4400.34|9
1645176750000|2022-02-18 09:32:30|4401.06|4400.46|4400.94|4400.34|4401.19|4400.59|4400.94|4400.34|13
1645176760000|2022-02-18 09:32:40|4401.06|4400.46|4400.94|4400.34|4401.19|4400.59|4400.69|4400.09|30
1645176770000|2022-02-18 09:32:50|4400.69|4400.09|4400.94|4400.34|4400.94|4400.34|4400.69|4400.09|12
1645176780000|2022-02-18 09:33:00|4401.19|4400.59|4401.44|4400.84|4401.69|4401.09|4400.94|4400.34|70
1645176790000|2022-02-18 09:33:10|4401.31|4400.71|4401.44|4400.84|4401.69|4401.09|4401.31|4400.71|28
1645176800000|2022-02-18 09:33:20|4401.56|4400.96|4401.69|4401.09|4402.19|4401.59|4401.56|4400.96|34
1645176810000|2022-02-18 09:33:30|4401.44|4400.84|4401.19|4400.59|4401.44|4400.84|4400.94|4400.34|23
1645176820000|2022-02-18 09:33:40|4401.06|4400.46|4401.44|4400.84|4401.44|4400.84|4400.94|4400.34|31
1645176830000|2022-02-18 09:33:50|4401.69|4401.09|4401.44|4400.84|4401.81|4401.21|4401.44|4400.84|4
1645176840000|2022-02-18 09:34:00|4401.19|4400.59|4400.94|4400.34|4401.69|4401.09|4400.94|4400.34|15
1645176850000|2022-02-18 09:34:10|4401.06|4400.46|4401.19|4400.59|4401.19|4400.59|4400.94|4400.34|5
1645176860000|2022-02-18 09:34:20|4401.31|4400.71|4401.44|4400.84|4401.56|4400.96|4401.31|4400.71|11
1645176870000|2022-02-18 09:34:30|4401.56|4400.96|4401.56|4400.96|4401.69|4401.09|4401.44|4400.84|5
1645176880000|2022-02-18 09:34:40|4401.44|4400.84|4401.94|4401.34|4402.19|4401.59|4401.44|4400.84|2
1645176890000|2022-02-18 09:34:50|4402.06|4401.46|4402.06|4401.46|4402.19|4401.59|4401.94|4401.34|12
1645176900000|2022-02-18 09:35:00|4402.19|4401.59|4402.44|4401.84|4402.56|4401.96|4402.19|4401.59|34
1645176910000|2022-02-18 09:35:10|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.44|4401.84|39
1645176920000|2022-02-18 09:35:20|4402.19|4401.59|4402.19|4401.59|4402.44|4401.84|4401.94|4401.34|90
1645176930000|2022-02-18 09:35:30|4402.44|4401.84|4401.94|4401.34|4402.44|4401.84|4401.94|4401.34|18
1645176940000|2022-02-18 09:35:40|4401.69|4401.09|4401.69|4401.09|4401.94|4401.34|4401.69|4401.09|14
1645176950000|2022-02-18 09:35:50|4401.44|4400.84|4401.44|4400.84|4401.69|4401.09|4401.44|4400.84|37
1645176960000|2022-02-18 09:36:00|4401.56|4400.96|4401.94|4401.34|4402.19|4401.59|4401.44|4400.84|18
1645176980000|2022-02-18 09:36:20|4401.81|4401.21|4401.94|4401.34|4401.94|4401.34|4401.69|4401.09|9
1645176990000|2022-02-18 09:36:30|4401.81|4401.21|4401.69|4401.09|4401.81|4401.21|4401.69|4401.09|3
1645177000000|2022-02-18 09:36:40|4401.94|4401.34|4402.06|4401.46|4402.19|4401.59|4401.81|4401.21|10
1645177010000|2022-02-18 09:36:50|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|4402.06|4401.46|15
1645177020000|2022-02-18 09:37:00|||||||||2
1645177030000|2022-02-18 09:37:10|4402.56|4401.96|4402.44|4401.84|4402.69|4402.09|4402.31|4401.71|16
1645177040000|2022-02-18 09:37:20|4402.56|4401.96|4402.69|4402.09|4402.81|4402.21|4402.56|4401.96|31
1645177050000|2022-02-18 09:37:30|4402.56|4401.96|4402.44|4401.84|4402.56|4401.96|4402.31|4401.71|30
1645177060000|2022-02-18 09:37:40|4402.31|4401.71|4402.19|4401.59|4402.31|4401.71|4402.06|4401.46|1
1645177070000|2022-02-18 09:37:50|4402.44|4401.84|4402.69|4402.09|4402.94|4402.34|4402.44|4401.84|44
1645177080000|2022-02-18 09:38:00|4402.44|4401.84|4402.19|4401.59|4402.69|4402.09|4402.19|4401.59|15
1645177090000|2022-02-18 09:38:10|4402.31|4401.71|4401.94|4401.34|4402.31|4401.71|4401.94|4401.34|17
1645177100000|2022-02-18 09:38:20|4402.06|4401.46|4402.06|4401.46|4402.19|4401.59|4402.06|4401.46|5
1645177110000|2022-02-18 09:38:30|4401.94|4401.34|4401.19|4400.59|4402.19|4401.59|4401.19|4400.59|13
1645177120000|2022-02-18 09:38:40|4401.06|4400.46|4401.19|4400.59|4401.44|4400.84|4401.06|4400.46|25
1645177130000|2022-02-18 09:38:50|4400.94|4400.34|4400.94|4400.34|4401.06|4400.46|4400.94|4400.34|13
1645177140000|2022-02-18 09:39:00|4401.06|4400.46|4400.69|4400.09|4401.06|4400.46|4400.44|4399.84|16
1645177150000|2022-02-18 09:39:10|4400.44|4399.84|4400.44|4399.84|4400.69|4400.09|4400.44|4399.84|64
1645177160000|2022-02-18 09:39:20|4400.19|4399.59|4400.44|4399.84|4400.44|4399.84|4400.19|4399.59|18
1645177170000|2022-02-18 09:39:30|4400.69|4400.09|4400.44|4399.84|4400.69|4400.09|4400.44|4399.84|29
1645177180000|2022-02-18 09:39:40|4400.69|4400.09|4400.19|4399.59|4400.69|4400.09|4400.19|4399.59|31
1645177190000|2022-02-18 09:39:50|4400.31|4399.71|4400.44|4399.84|4400.56|4399.96|4400.31|4399.71|31
1645177200000|2022-02-18 09:40:00|4400.19|4399.59|4400.19|4399.59|4400.69|4400.09|4400.19|4399.59|38
1645177210000|2022-02-18 09:40:10|4400.56|4399.96|4401.56|4400.96|4401.56|4400.96|4400.44|4399.84|35
1645177220000|2022-02-18 09:40:20|4401.44|4400.84|4401.31|4400.71|4401.69|4401.09|4401.31|4400.71|10
1645177230000|2022-02-18 09:40:30|4401.19|4400.59|4401.69|4401.09|4401.94|4401.34|4401.19|4400.59|6
1645177240000|2022-02-18 09:40:40|4401.81|4401.21|4401.69|4401.09|4402.19|4401.59|4401.44|4400.84|8
1645177250000|2022-02-18 09:40:50|4401.56|4400.96|4400.94|4400.34|4401.69|4401.09|4400.94|4400.34|32
1645177260000|2022-02-18 09:41:00|4400.56|4399.96|4400.44|4399.84|4400.56|4399.96|4400.31|4399.71|11
1645177270000|2022-02-18 09:41:10|4400.19|4399.59|4400.19|4399.59|4400.44|4399.84|4400.19|4399.59|10
1645177280000|2022-02-18 09:41:20|4400.31|4399.71|4400.44|4399.84|4400.44|4399.84|4400.19|4399.59|7
1645177290000|2022-02-18 09:41:30|4400.56|4399.96|4401.19|4400.59|4401.44|4400.84|4400.56|4399.96|5
1645177300000|2022-02-18 09:41:40|4401.06|4400.46|4400.69|4400.09|4401.19|4400.59|4400.56|4399.96|23
1645177310000|2022-02-18 09:41:50|4400.56|4399.96|4400.69|4400.09|4400.69|4400.09|4400.44|4399.84|6
1645177320000|2022-02-18 09:42:00|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|4400.69|4400.09|14
1645177330000|2022-02-18 09:42:10|4400.81|4400.21|4400.94|4400.34|4401.19|4400.59|4400.81|4400.21|6
1645177340000|2022-02-18 09:42:20|4400.81|4400.21|4401.19|4400.59|4401.19|4400.59|4400.69|4400.09|19
1645177350000|2022-02-18 09:42:30|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|4400.81|4400.21|2
1645177360000|2022-02-18 09:42:40|4401.19|4400.59|4401.69|4401.09|4401.69|4401.09|4401.19|4400.59|69
1645177370000|2022-02-18 09:42:50|4401.94|4401.34|4401.81|4401.21|4401.94|4401.34|4401.81|4401.21|7
1645177380000|2022-02-18 09:43:00|4401.69|4401.09|4401.31|4400.71|4401.81|4401.21|4401.31|4400.71|24
1645177390000|2022-02-18 09:43:10|4401.44|4400.84|4401.19|4400.59|4401.44|4400.84|4401.06|4400.46|40
1645177400000|2022-02-18 09:43:20|4400.94|4400.34|4400.94|4400.34|4401.31|4400.71|4400.94|4400.34|14
1645177410000|2022-02-18 09:43:30|4401.06|4400.46|4401.19|4400.59|4401.31|4400.71|4401.06|4400.46|1
1645177420000|2022-02-18 09:43:40|4401.31|4400.71|4401.94|4401.34|4401.94|4401.34|4401.31|4400.71|9
1645177430000|2022-02-18 09:43:50|4401.69|4401.09|4402.06|4401.46|4402.19|4401.59|4401.56|4400.96|13
1645177440000|2022-02-18 09:44:00|4402.19|4401.59|4402.19|4401.59|4402.44|4401.84|4401.94|4401.34|20
1645177450000|2022-02-18 09:44:10|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|14
1645177460000|2022-02-18 09:44:20|4402.31|4401.71|4402.44|4401.84|4402.44|4401.84|4401.94|4401.34|56
1645177470000|2022-02-18 09:44:30|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|10
1645177480000|2022-02-18 09:44:40|4402.44|4401.84|4402.31|4401.71|4402.44|4401.84|4402.31|4401.71|6
1645177490000|2022-02-18 09:44:50|4402.19|4401.59|4401.69|4401.09|4402.19|4401.59|4401.69|4401.09|16
1645177500000|2022-02-18 09:45:00|4401.56|4400.96|4401.69|4401.09|4401.69|4401.09|4401.44|4400.84|21
1645177510000|2022-02-18 09:45:10|4401.56|4400.96|4401.69|4401.09|4401.69|4401.09|4401.56|4400.96|4
1645177520000|2022-02-18 09:45:20|||||||||2
1645177530000|2022-02-18 09:45:30|4401.44|4400.84|4401.44|4400.84|4401.44|4400.84|4401.44|4400.84|31
1645177540000|2022-02-18 09:45:40|4401.19|4400.59|4401.31|4400.71|4401.44|4400.84|4401.19|4400.59|19
1645177550000|2022-02-18 09:45:50|4401.44|4400.84|4401.44|4400.84|4401.44|4400.84|4401.44|4400.84|2
1645177560000|2022-02-18 09:46:00|4401.19|4400.59|4401.44|4400.84|4401.44|4400.84|4401.19|4400.59|12
1645177570000|2022-02-18 09:46:10|4401.31|4400.71|4401.19|4400.59|4401.31|4400.71|4401.19|4400.59|10
1645177580000|2022-02-18 09:46:20|4400.94|4400.34|4399.19|4398.59|4400.94|4400.34|4399.19|4398.59|140
1645177590000|2022-02-18 09:46:30|4398.94|4398.34|4398.94|4398.34|4398.94|4398.34|4398.69|4398.09|49
1645177600000|2022-02-18 09:46:40|4399.44|4398.84|4400.69|4400.09|4400.69|4400.09|4399.44|4398.84|197
1645177610000|2022-02-18 09:46:50|4400.56|4399.96|4400.44|4399.84|4400.56|4399.96|4400.44|4399.84|20
1645177620000|2022-02-18 09:47:00|4400.19|4399.59|4399.94|4399.34|4400.19|4399.59|4399.94|4399.34|57
1645177630000|2022-02-18 09:47:10|4399.69|4399.09|4399.69|4399.09|4399.94|4399.34|4399.31|4398.71|72
1645177640000|2022-02-18 09:47:20|4399.44|4398.84|4399.44|4398.84|4399.44|4398.84|4399.19|4398.59|12
1645177650000|2022-02-18 09:47:30|4399.31|4398.71|4399.44|4398.84|4399.44|4398.84|4399.31|4398.71|6
1645177660000|2022-02-18 09:47:40|4399.19|4398.59|4398.69|4398.09|4399.19|4398.59|4398.44|4397.84|127
1645177670000|2022-02-18 09:47:50|4398.56|4397.96|4398.94|4398.34|4398.94|4398.34|4398.44|4397.84|92
1645177680000|2022-02-18 09:48:00|4399.19|4398.59|4399.44|4398.84|4399.44|4398.84|4399.19|4398.59|48
1645177690000|2022-02-18 09:48:10|4399.19|4398.59|4399.44|4398.84|4399.44|4398.84|4399.19|4398.59|27
1645177700000|2022-02-18 09:48:20|||||||||3
1645177710000|2022-02-18 09:48:30|||||||||2
1645177720000|2022-02-18 09:48:40|4399.69|4399.09|4399.69|4399.09|4399.69|4399.09|4399.69|4399.09|75
1645177730000|2022-02-18 09:48:50|||||||||96
1645177740000|2022-02-18 09:49:00|4399.94|4399.34|4400.69|4400.09|4401.06|4400.46|4399.94|4399.34|216
1645177750000|2022-02-18 09:49:10|4400.44|4399.84|4400.69|4400.09|4400.69|4400.09|4400.44|4399.84|63
1645177760000|2022-02-18 09:49:20|4400.56|4399.96|4400.19|4399.59|4400.56|4399.96|4399.94|4399.34|125
1645177770000|2022-02-18 09:49:30|||||||||11
1645177780000|2022-02-18 09:49:40|4400.06|4399.46|4399.94|4399.34|4400.06|4399.46|4399.94|4399.34|14
1645177790000|2022-02-18 09:49:50|4399.69|4399.09|4399.94|4399.34|4399.94|4399.34|4399.44|4398.84|98
1645177800000|2022-02-18 09:50:00|4400.19|4399.59|4400.69|4400.09|4400.69|4400.09|4400.19|4399.59|22
1645177810000|2022-02-18 09:50:10|4400.81|4400.21|4400.94|4400.34|4400.94|4400.34|4400.69|4400.09|14
1645177820000|2022-02-18 09:50:20|4400.81|4400.21|4400.94|4400.34|4400.94|4400.34|4400.69|4400.09|4
1645177830000|2022-02-18 09:50:30|4400.81|4400.21|4400.44|4399.84|4400.94|4400.34|4400.44|4399.84|6
1645177840000|2022-02-18 09:50:40|4400.31|4399.71|4400.44|4399.84|4400.44|4399.84|4400.31|4399.71|0
1645177850000|2022-02-18 09:50:50|4400.19|4399.59|4400.19|4399.59|4400.19|4399.59|4399.94|4399.34|9
1645177860000|2022-02-18 09:51:00|4399.69|4399.09|4399.44|4398.84|4399.69|4399.09|4399.31|4398.71|62
1645177870000|2022-02-18 09:51:10|4399.69|4399.09|4399.44|4398.84|4399.69|4399.09|4399.44|4398.84|20
1645177880000|2022-02-18 09:51:20|4399.69|4399.09|4399.94|4399.34|4399.94|4399.34|4399.69|4399.09|29
1645177890000|2022-02-18 09:51:30|4400.19|4399.59|4400.19|4399.59|4400.19|4399.59|4399.94|4399.34|30
1645177900000|2022-02-18 09:51:40|4400.44|4399.84|4400.56|4399.96|4400.56|4399.96|4400.31|4399.71|28
1645177910000|2022-02-18 09:51:50|4400.69|4400.09|4400.19|4399.59|4400.69|4400.09|4400.19|4399.59|13
1645177920000|2022-02-18 09:52:00|4400.44|4399.84|4400.31|4399.71|4400.44|4399.84|4400.19|4399.59|14
1645177930000|2022-02-18 09:52:10|4400.19|4399.59|4400.69|4400.09|4400.69|4400.09|4400.19|4399.59|14
1645177940000|2022-02-18 09:52:20|4400.44|4399.84|4400.69|4400.09|4400.69|4400.09|4400.44|4399.84|29
1645177950000|2022-02-18 09:52:30|4400.94|4400.34|4400.69|4400.09|4400.94|4400.34|4400.69|4400.09|13
1645177960000|2022-02-18 09:52:40|||||||||7
1645177970000|2022-02-18 09:52:50|4400.94|4400.34|4400.69|4400.09|4400.94|4400.34|4400.69|4400.09|17
1645177980000|2022-02-18 09:53:00|4400.44|4399.84|4400.44|4399.84|4400.44|4399.84|4400.44|4399.84|16
1645177990000|2022-02-18 09:53:10|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|10
1645178000000|2022-02-18 09:53:20|4400.56|4399.96|4400.94|4400.34|4400.94|4400.34|4400.44|4399.84|28
1645178010000|2022-02-18 09:53:30|4400.69|4400.09|4400.81|4400.21|4400.94|4400.34|4400.69|4400.09|8
1645178020000|2022-02-18 09:53:40|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|2
1645178030000|2022-02-18 09:53:50|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|4400.69|4400.09|14
1645178040000|2022-02-18 09:54:00|4401.06|4400.46|4400.94|4400.34|4401.06|4400.46|4400.94|4400.34|15
1645178050000|2022-02-18 09:54:10|4401.44|4400.84|4401.69|4401.09|4401.69|4401.09|4401.31|4400.71|77
1645178060000|2022-02-18 09:54:20|4401.56|4400.96|4401.44|4400.84|4401.69|4401.09|4401.44|4400.84|7
1645178070000|2022-02-18 09:54:30|4401.69|4401.09|4401.44|4400.84|4401.69|4401.09|4401.44|4400.84|23
1645178080000|2022-02-18 09:54:40|4401.31|4400.71|4401.44|4400.84|4401.44|4400.84|4401.31|4400.71|19
1645178090000|2022-02-18 09:54:50|4401.69|4401.09|4401.94|4401.34|4401.94|4401.34|4401.56|4400.96|20
1645178100000|2022-02-18 09:55:00|4401.81|4401.21|4401.94|4401.34|4401.94|4401.34|4401.69|4401.09|13
1645178110000|2022-02-18 09:55:10|4401.69|4401.09|4401.69|4401.09|4401.69|4401.09|4401.69|4401.09|3
1645178120000|2022-02-18 09:55:20|4401.56|4400.96|4401.69|4401.09|4401.69|4401.09|4401.56|4400.96|4
1645178130000|2022-02-18 09:55:30|4401.94|4401.34|4403.19|4402.59|4403.19|4402.59|4401.94|4401.34|92
1645178140000|2022-02-18 09:55:40|4403.06|4402.46|4403.69|4403.09|4403.69|4403.09|4403.06|4402.46|66
1645178150000|2022-02-18 09:55:50|4403.94|4403.34|4404.19|4403.59|4404.19|4403.59|4403.69|4403.09|86
1645178160000|2022-02-18 09:56:00|4404.44|4403.84|4405.19|4404.59|4405.19|4404.59|4404.19|4403.59|98
1645178170000|2022-02-18 09:56:10|4404.94|4404.34|4405.69|4405.09|4405.69|4405.09|4404.94|4404.34|119
1645178180000|2022-02-18 09:56:20|4405.44|4404.84|4404.44|4403.84|4405.44|4404.84|4404.31|4403.71|67
1645178190000|2022-02-18 09:56:30|4404.31|4403.71|4404.19|4403.59|4404.69|4404.09|4404.19|4403.59|99
1645178200000|2022-02-18 09:56:40|4403.94|4403.34|4404.19|4403.59|4404.19|4403.59|4403.94|4403.34|53
1645178210000|2022-02-18 09:56:50|4404.06|4403.46|4404.44|4403.84|4404.56|4403.96|4403.94|4403.34|57
1645178220000|2022-02-18 09:57:00|4404.56|4403.96|4404.19|4403.59|4404.56|4403.96|4404.19|4403.59|12
1645178230000|2022-02-18 09:57:10|4403.94|4403.34|4403.94|4403.34|4404.19|4403.59|4403.69|4403.09|36
1645178240000|2022-02-18 09:57:20|4404.19|4403.59|4404.44|4403.84|4404.44|4403.84|4403.94|4403.34|23
1645178250000|2022-02-18 09:57:30|4404.69|4404.09|4405.19|4404.59|4405.19|4404.59|4404.69|4404.09|26
1645178260000|2022-02-18 09:57:40|4405.31|4404.71|4404.69|4404.09|4405.44|4404.84|4404.69|4404.09|48
1645178270000|2022-02-18 09:57:50|4404.19|4403.59|4404.94|4404.34|4404.94|4404.34|4404.19|4403.59|57
1645178280000|2022-02-18 09:58:00|4405.19|4404.59|4405.19|4404.59|4405.19|4404.59|4404.94|4404.34|21
1645178290000|2022-02-18 09:58:10|4404.94|4404.34|4405.19|4404.59|4405.44|4404.84|4404.81|4404.21|48
1645178300000|2022-02-18 09:58:20|4404.69|4404.09|4404.44|4403.84|4404.69|4404.09|4404.44|4403.84|7
1645178310000|2022-02-18 09:58:30|4404.69|4404.09|4404.44|4403.84|4404.81|4404.21|4404.44|4403.84|21
1645178320000|2022-02-18 09:58:40|4404.69|4404.09|4405.19|4404.59|4405.19|4404.59|4404.56|4403.96|73
1645178330000|2022-02-18 09:58:50|4405.06|4404.46|4404.69|4404.09|4405.06|4404.46|4404.69|4404.09|25
1645178340000|2022-02-18 09:59:00|||||||||8
1645178350000|2022-02-18 09:59:10|4404.81|4404.21|4404.69|4404.09|4404.81|4404.21|4404.69|4404.09|13
1645178360000|2022-02-18 09:59:20|4404.19|4403.59|4404.56|4403.96|4404.69|4404.09|4404.19|4403.59|116
1645178370000|2022-02-18 09:59:30|4404.69|4404.09|4404.69|4404.09|4404.94|4404.34|4404.69|4404.09|21
1645178380000|2022-02-18 09:59:40|4404.56|4403.96|4404.69|4404.09|4404.69|4404.09|4404.44|4403.84|12
1645178390000|2022-02-18 09:59:50|4404.56|4403.96|4404.69|4404.09|4404.69|4404.09|4404.44|4403.84|39
1645178400000|2022-02-18 10:00:00|4404.81|4404.21|4404.44|4403.84|4404.94|4404.34|4404.44|4403.84|53
1645178410000|2022-02-18 10:00:10|4404.19|4403.59|4404.69|4404.09|4404.94|4404.34|4404.06|4403.46|43
1645178420000|2022-02-18 10:00:20|4404.81|4404.21|4404.94|4404.34|4405.19|4404.59|4404.81|4404.21|21
1645178430000|2022-02-18 10:00:30|4405.19|4404.59|4405.44|4404.84|4405.44|4404.84|4405.19|4404.59|14
1645178440000|2022-02-18 10:00:40|4405.69|4405.09|4404.69|4404.09|4405.69|4405.09|4404.69|4404.09|70
1645178450000|2022-02-18 10:00:50|4404.94|4404.34|4404.94|4404.34|4404.94|4404.34|4404.94|4404.34|28
1645178460000|2022-02-18 10:01:00|4404.81|4404.21|4404.81|4404.21|4405.19|4404.59|4404.81|4404.21|18
1645178470000|2022-02-18 10:01:10|4404.94|4404.34|4405.06|4404.46|4405.19|4404.59|4404.94|4404.34|7
1645178480000|2022-02-18 10:01:20|4405.19|4404.59|4404.81|4404.21|4405.19|4404.59|4404.81|4404.21|8
1645178490000|2022-02-18 10:01:30|4404.69|4404.09|4403.94|4403.34|4404.69|4404.09|4403.94|4403.34|133
1645178500000|2022-02-18 10:01:40|4403.69|4403.09|4404.19|4403.59|4404.19|4403.59|4403.69|4403.09|29
1645178510000|2022-02-18 10:01:50|4403.94|4403.34|4403.69|4403.09|4403.94|4403.34|4403.69|4403.09|36
1645178520000|2022-02-18 10:02:00|4403.94|4403.34|4404.19|4403.59|4404.19|4403.59|4403.44|4402.84|51
1645178530000|2022-02-18 10:02:10|4404.44|4403.84|4404.06|4403.46|4404.44|4403.84|4403.94|4403.34|15
1645178540000|2022-02-18 10:02:20|4403.94|4403.34|4403.94|4403.34|4404.19|4403.59|4403.94|4403.34|9
1645178550000|2022-02-18 10:02:30|4403.69|4403.09|4403.94|4403.34|4403.94|4403.34|4403.69|4403.09|15
1645178560000|2022-02-18 10:02:40|||||||||7
1645178570000|2022-02-18 10:02:50|4403.81|4403.21|4404.44|4403.84|4404.44|4403.84|4403.81|4403.21|42
1645178580000|2022-02-18 10:03:00|4404.56|4403.96|4404.44|4403.84|4404.56|4403.96|4404.44|4403.84|11
1645178590000|2022-02-18 10:03:10|4404.69|4404.09|4404.69|4404.09|4404.69|4404.09|4404.44|4403.84|19
1645178600000|2022-02-18 10:03:20|4404.81|4404.21|4405.19|4404.59|4405.19|4404.59|4404.69|4404.09|27
1645178610000|2022-02-18 10:03:30|4405.31|4404.71|4404.94|4404.34|4405.44|4404.84|4404.94|4404.34|49
1645178620000|2022-02-18 10:03:40|4405.19|4404.59|4405.19|4404.59|4405.19|4404.59|4405.19|4404.59|13
1645178630000|2022-02-18 10:03:50|4405.44|4404.84|4405.19|4404.59|4405.44|4404.84|4405.19|4404.59|21
1645178640000|2022-02-18 10:04:00|4404.94|4404.34|4404.94|4404.34|4404.94|4404.34|4404.69|4404.09|22
1645178650000|2022-02-18 10:04:10|4405.19|4404.59|4405.19|4404.59|4405.44|4404.84|4405.19|4404.59|18
1645178670000|2022-02-18 10:04:30|4404.94|4404.34|4404.94|4404.34|4404.94|4404.34|4404.94|4404.34|11
1645178680000|2022-02-18 10:04:40|||||||||7
1645178690000|2022-02-18 10:04:50|4404.69|4404.09|4403.94|4403.34|4404.69|4404.09|4403.94|4403.34|86
1645178700000|2022-02-18 10:05:00|4404.19|4403.59|4404.44|4403.84|4404.44|4403.84|4404.06|4403.46|22
1645178710000|2022-02-18 10:05:10|4404.56|4403.96|4403.94|4403.34|4404.56|4403.96|4403.94|4403.34|22
1645178720000|2022-02-18 10:05:20|4404.06|4403.46|4403.69|4403.09|4404.19|4403.59|4403.69|4403.09|23
1645178730000|2022-02-18 10:05:30|4403.44|4402.84|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|21
1645178740000|2022-02-18 10:05:40|4403.56|4402.96|4403.31|4402.71|4403.69|4403.09|4403.19|4402.59|16
1645178750000|2022-02-18 10:05:50|4403.44|4402.84|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|12
1645178760000|2022-02-18 10:06:00|4403.56|4402.96|4403.56|4402.96|4403.69|4403.09|4403.44|4402.84|16
1645178770000|2022-02-18 10:06:10|4403.44|4402.84|4403.56|4402.96|4403.56|4402.96|4403.44|4402.84|25
1645178780000|2022-02-18 10:06:20|4403.44|4402.84|4403.69|4403.09|4403.69|4403.09|4403.44|4402.84|5
1645178790000|2022-02-18 10:06:30|4403.44|4402.84|4403.19|4402.59|4403.69|4403.09|4403.19|4402.59|18
1645178800000|2022-02-18 10:06:40|4403.06|4402.46|4402.94|4402.34|4403.19|4402.59|4402.94|4402.34|22
1645178810000|2022-02-18 10:06:50|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|42
1645178820000|2022-02-18 10:07:00|4402.81|4402.21|4402.56|4401.96|4402.81|4402.21|4402.44|4401.84|19
1645178830000|2022-02-18 10:07:10|4402.44|4401.84|4402.44|4401.84|4402.69|4402.09|4402.44|4401.84|7
1645178840000|2022-02-18 10:07:20|4402.56|4401.96|4402.44|4401.84|4402.56|4401.96|4402.19|4401.59|8
1645178850000|2022-02-18 10:07:30|4402.56|4401.96|4402.69|4402.09|4402.69|4402.09|4402.44|4401.84|26
1645178860000|2022-02-18 10:07:40|4402.44|4401.84|4401.69|4401.09|4402.44|4401.84|4401.69|4401.09|89
1645178870000|2022-02-18 10:07:50|4401.44|4400.84|4401.19|4400.59|4401.69|4401.09|4400.94|4400.34|68
1645178880000|2022-02-18 10:08:00|4400.69|4400.09|4400.44|4399.84|4400.94|4400.34|4400.44|4399.84|223
1645178890000|2022-02-18 10:08:10|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|4400.44|4399.84|40
1645178900000|2022-02-18 10:08:20|4400.44|4399.84|4400.69|4400.09|4400.94|4400.34|4400.44|4399.84|51
1645178910000|2022-02-18 10:08:30|4400.81|4400.21|4400.69|4400.09|4400.94|4400.34|4400.69|4400.09|10
1645178920000|2022-02-18 10:08:40|4400.81|4400.21|4401.19|4400.59|4401.44|4400.84|4400.69|4400.09|30
1645178930000|2022-02-18 10:08:50|||||||||1
1645178940000|2022-02-18 10:09:00|4400.94|4400.34|4401.19|4400.59|4401.19|4400.59|4400.94|4400.34|28
1645178950000|2022-02-18 10:09:10|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|4400.69|4400.09|16
1645178960000|2022-02-18 10:09:20|4401.19|4400.59|4400.94|4400.34|4401.19|4400.59|4400.94|4400.34|22
1645178970000|2022-02-18 10:09:30|4401.19|4400.59|4400.94|4400.34|4401.19|4400.59|4400.94|4400.34|18
1645178980000|2022-02-18 10:09:40|4400.81|4400.21|4400.94|4400.34|4400.94|4400.34|4400.69|4400.09|7
1645178990000|2022-02-18 10:09:50|4401.19|4400.59|4401.69|4401.09|4401.69|4401.09|4401.19|4400.59|18
1645179000000|2022-02-18 10:10:00|4401.44|4400.84|4401.69|4401.09|4401.81|4401.21|4401.44|4400.84|22
1645179010000|2022-02-18 10:10:10|4401.44|4400.84|4400.44|4399.84|4401.44|4400.84|4400.44|4399.84|24
1645179020000|2022-02-18 10:10:20|4400.69|4400.09|4399.94|4399.34|4400.69|4400.09|4399.94|4399.34|89
1645179030000|2022-02-18 10:10:30|4399.69|4399.09|4399.94|4399.34|4400.31|4399.71|4399.69|4399.09|51
1645179040000|2022-02-18 10:10:40|4400.06|4399.46|4400.94|4400.34|4400.94|4400.34|4399.94|4399.34|108
1645179050000|2022-02-18 10:10:50|4400.81|4400.21|4400.94|4400.34|4400.94|4400.34|4400.69|4400.09|67
1645179060000|2022-02-18 10:11:00|4400.44|4399.84|4400.44|4399.84|4400.69|4400.09|4400.19|4399.59|41
1645179070000|2022-02-18 10:11:10|4400.19|4399.59|4399.69|4399.09|4400.19|4399.59|4399.69|4399.09|14
1645179080000|2022-02-18 10:11:20|4399.94|4399.34|4399.69|4399.09|4399.94|4399.34|4399.69|4399.09|43
1645179090000|2022-02-18 10:11:30|4399.56|4398.96|4399.44|4398.84|4399.69|4399.09|4399.44|4398.84|34
1645179100000|2022-02-18 10:11:40|4399.19|4398.59|4399.31|4398.71|4399.44|4398.84|4398.94|4398.34|53
1645179110000|2022-02-18 10:11:50|4399.44|4398.84|4399.19|4398.59|4399.69|4399.09|4399.19|4398.59|11
1645179120000|2022-02-18 10:12:00|4399.31|4398.71|4400.19|4399.59|4400.44|4399.84|4399.31|4398.71|31
1645179130000|2022-02-18 10:12:10|4399.94|4399.34|4399.94|4399.34|4400.06|4399.46|4399.69|4399.09|15
1645179140000|2022-02-18 10:12:20|4399.69|4399.09|4400.19|4399.59|4400.19|4399.59|4399.69|4399.09|10
1645179150000|2022-02-18 10:12:30|4400.06|4399.46|4400.44|4399.84|4400.69|4400.09|4400.06|4399.46|19
1645179160000|2022-02-18 10:12:40|4400.19|4399.59|4400.19|4399.59|4400.19|4399.59|4400.19|4399.59|9
1645179170000|2022-02-18 10:12:50|4400.31|4399.71|4399.69|4399.09|4400.44|4399.84|4399.44|4398.84|40
1645179180000|2022-02-18 10:13:00|4399.56|4398.96|4399.69|4399.09|4399.94|4399.34|4399.56|4398.96|16
1645179190000|2022-02-18 10:13:10|4399.81|4399.21|4399.06|4398.46|4399.81|4399.21|4398.94|4398.34|34
1645179200000|2022-02-18 10:13:20|4399.19|4398.59|4399.44|4398.84|4399.44|4398.84|4399.06|4398.46|14
1645179210000|2022-02-18 10:13:30|4399.69|4399.09|4399.44|4398.84|4399.81|4399.21|4399.44|4398.84|28
1645179220000|2022-02-18 10:13:40|4399.56|4398.96|4399.69|4399.09|4399.69|4399.09|4399.44|4398.84|15
1645179230000|2022-02-18 10:13:50|4399.56|4398.96|4400.19|4399.59|4400.19|4399.59|4399.44|4398.84|11
1645179240000|2022-02-18 10:14:00|4400.06|4399.46|4400.44|4399.84|4400.94|4400.34|4399.94|4399.34|43
1645179250000|2022-02-18 10:14:10|4400.69|4400.09|4400.94|4400.34|4400.94|4400.34|4400.44|4399.84|35
1645179260000|2022-02-18 10:14:20|4401.19|4400.59|4401.19|4400.59|4401.19|4400.59|4400.94|4400.34|13
1645179270000|2022-02-18 10:14:30|4401.44|4400.84|4401.19|4400.59|4401.44|4400.84|4401.19|4400.59|43
1645179280000|2022-02-18 10:14:40|4401.06|4400.46|4400.94|4400.34|4401.19|4400.59|4400.69|4400.09|15
1645179290000|2022-02-18 10:14:50|4400.81|4400.21|4401.44|4400.84|4401.69|4401.09|4400.69|4400.09|10
1645179300000|2022-02-18 10:15:00|4401.56|4400.96|4401.69|4401.09|4401.69|4401.09|4401.44|4400.84|15
1645179310000|2022-02-18 10:15:10|4401.81|4401.21|4401.44|4400.84|4401.81|4401.21|4401.19|4400.59|26
1645179320000|2022-02-18 10:15:20|4401.56|4400.96|4401.69|4401.09|4401.81|4401.21|4401.19|4400.59|28
1645179330000|2022-02-18 10:15:30|4401.56|4400.96|4401.94|4401.34|4402.19|4401.59|4401.56|4400.96|36
1645179340000|2022-02-18 10:15:40|4401.69|4401.09|4402.19|4401.59|4402.19|4401.59|4401.69|4401.09|23
1645179350000|2022-02-18 10:15:50|4402.06|4401.46|4401.94|4401.34|4402.19|4401.59|4401.94|4401.34|6
1645179360000|2022-02-18 10:16:00|4402.06|4401.46|4402.31|4401.71|4402.31|4401.71|4401.94|4401.34|18
1645179370000|2022-02-18 10:16:10|4402.44|4401.84|4402.94|4402.34|4402.94|4402.34|4402.19|4401.59|48
1645179380000|2022-02-18 10:16:20|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|27
1645179390000|2022-02-18 10:16:30|4402.44|4401.84|4403.06|4402.46|4403.19|4402.59|4402.44|4401.84|22
1645179400000|2022-02-18 10:16:40|4402.94|4402.34|4402.69|4402.09|4402.94|4402.34|4402.44|4401.84|10
1645179410000|2022-02-18 10:16:50|4402.56|4401.96|4401.69|4401.09|4402.69|4402.09|4401.69|4401.09|29
1645179420000|2022-02-18 10:17:00|4401.81|4401.21|4402.19|4401.59|4402.44|4401.84|4401.81|4401.21|39
1645179430000|2022-02-18 10:17:10|4401.94|4401.34|4402.06|4401.46|4402.19|4401.59|4401.81|4401.21|3
1645179440000|2022-02-18 10:17:20|4402.19|4401.59|4401.94|4401.34|4402.31|4401.71|4401.81|4401.21|5
1645179450000|2022-02-18 10:17:30|4402.06|4401.46|4401.94|4401.34|4402.19|4401.59|4401.94|4401.34|3
1645179460000|2022-02-18 10:17:40|4402.19|4401.59|4402.69|4402.09|4402.69|4402.09|4402.19|4401.59|29
1645179470000|2022-02-18 10:17:50|4402.44|4401.84|4402.69|4402.09|4402.69|4402.09|4402.31|4401.71|95
1645179480000|2022-02-18 10:18:00|4402.44|4401.84|4402.94|4402.34|4402.94|4402.34|4402.44|4401.84|23
1645179490000|2022-02-18 10:18:10|||||||||6
1645179500000|2022-02-18 10:18:20|4402.69|4402.09|4402.94|4402.34|4403.19|4402.59|4402.69|4402.09|23
1645179510000|2022-02-18 10:18:30|4402.69|4402.09|4403.19|4402.59|4403.19|4402.59|4402.69|4402.09|18
1645179520000|2022-02-18 10:18:40|4402.94|4402.34|4402.94|4402.34|4403.06|4402.46|4402.94|4402.34|6
1645179530000|2022-02-18 10:18:50|4403.06|4402.46|4403.19|4402.59|4403.44|4402.84|4402.94|4402.34|32
1645179540000|2022-02-18 10:19:00|4403.31|4402.71|4403.69|4403.09|4403.94|4403.34|4403.31|4402.71|88
1645179550000|2022-02-18 10:19:10|4403.44|4402.84|4403.69|4403.09|4403.94|4403.34|4403.44|4402.84|47
1645179560000|2022-02-18 10:19:20|4403.31|4402.71|4403.69|4403.09|4403.69|4403.09|4403.31|4402.71|70
1645179570000|2022-02-18 10:19:30|4403.44|4402.84|4403.19|4402.59|4403.44|4402.84|4402.81|4402.21|15
1645179580000|2022-02-18 10:19:40|4402.94|4402.34|4403.19|4402.59|4403.19|4402.59|4402.94|4402.34|39
1645179590000|2022-02-18 10:19:50|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|10
1645179600000|2022-02-18 10:20:00|4403.19|4402.59|4403.69|4403.09|4403.69|4403.09|4403.19|4402.59|80
1645179610000|2022-02-18 10:20:10|4403.56|4402.96|4403.94|4403.34|4403.94|4403.34|4403.44|4402.84|53
1645179620000|2022-02-18 10:20:20|4403.69|4403.09|4404.19|4403.59|4404.19|4403.59|4403.44|4402.84|124
1645179630000|2022-02-18 10:20:30|4403.94|4403.34|4403.94|4403.34|4403.94|4403.34|4403.94|4403.34|7
1645179640000|2022-02-18 10:20:40|4403.69|4403.09|4403.69|4403.09|4403.69|4403.09|4403.69|4403.09|22
1645179650000|2022-02-18 10:20:50|4403.94|4403.34|4403.19|4402.59|4403.94|4403.34|4403.19|4402.59|80
1645179660000|2022-02-18 10:21:00|4403.06|4402.46|4403.44|4402.84|4403.44|4402.84|4402.94|4402.34|32
1645179670000|2022-02-18 10:21:10|4403.56|4402.96|4403.69|4403.09|4403.69|4403.09|4403.44|4402.84|26
1645179680000|2022-02-18 10:21:20|4403.81|4403.21|4403.69|4403.09|4403.81|4403.21|4403.44|4402.84|22
1645179690000|2022-02-18 10:21:30|4403.94|4403.34|4403.69|4403.09|4403.94|4403.34|4403.69|4403.09|34
1645179700000|2022-02-18 10:21:40|4403.94|4403.34|4403.94|4403.34|4403.94|4403.34|4403.94|4403.34|5
1645179710000|2022-02-18 10:21:50|4403.69|4403.09|4403.94|4403.34|4403.94|4403.34|4403.69|4403.09|23
1645179720000|2022-02-18 10:22:00|||||||||4
1645179730000|2022-02-18 10:22:10|4403.69|4403.09|4403.94|4403.34|4403.94|4403.34|4403.69|4403.09|37
1645179740000|2022-02-18 10:22:20|||||||||26
1645179750000|2022-02-18 10:22:30|4403.81|4403.21|4403.81|4403.21|4403.81|4403.21|4403.69|4403.09|43
1645179760000|2022-02-18 10:22:40|4403.69|4403.09|4403.94|4403.34|4403.94|4403.34|4403.69|4403.09|4
1645179770000|2022-02-18 10:22:50|4403.69|4403.09|4403.44|4402.84|4403.94|4403.34|4403.44|4402.84|72
1645179780000|2022-02-18 10:23:00|4403.69|4403.09|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|10
1645179790000|2022-02-18 10:23:10|4403.19|4402.59|4403.44|4402.84|4403.56|4402.96|4403.19|4402.59|15
1645179800000|2022-02-18 10:23:20|4403.31|4402.71|4403.44|4402.84|4403.44|4402.84|4403.31|4402.71|8
1645179810000|2022-02-18 10:23:30|4403.19|4402.59|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|3
1645179820000|2022-02-18 10:23:40|4403.31|4402.71|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|14
1645179830000|2022-02-18 10:23:50|4403.56|4402.96|4403.44|4402.84|4403.56|4402.96|4403.44|4402.84|1
1645179840000|2022-02-18 10:24:00|4403.19|4402.59|4403.56|4402.96|4403.69|4403.09|4403.19|4402.59|29
1645179850000|2022-02-18 10:24:10|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|4403.31|4402.71|16
1645179860000|2022-02-18 10:24:20|4403.56|4402.96|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|18
1645179870000|2022-02-18 10:24:30|4403.19|4402.59|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|24
1645179880000|2022-02-18 10:24:40|4403.69|4403.09|4403.19|4402.59|4403.69|4403.09|4403.19|4402.59|59
1645179890000|2022-02-18 10:24:50|4403.44|4402.84|4403.19|4402.59|4403.44|4402.84|4402.94|4402.34|70
1645179900000|2022-02-18 10:25:00|4402.94|4402.34|4403.19|4402.59|4403.19|4402.59|4402.94|4402.34|21
1645179910000|2022-02-18 10:25:10|4403.06|4402.46|4403.19|4402.59|4403.19|4402.59|4402.94|4402.34|11
1645179920000|2022-02-18 10:25:20|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|25
1645179930000|2022-02-18 10:25:30|4403.81|4403.21|4403.69|4403.09|4403.81|4403.21|4403.56|4402.96|51
1645179940000|2022-02-18 10:25:40|4403.81|4403.21|4403.44|4402.84|4404.44|4403.84|4403.44|4402.84|166
1645179950000|2022-02-18 10:25:50|4403.56|4402.96|4403.31|4402.71|4403.69|4403.09|4403.19|4402.59|78
1645179960000|2022-02-18 10:26:00|4403.44|4402.84|4403.19|4402.59|4403.44|4402.84|4402.94|4402.34|31
1645179970000|2022-02-18 10:26:10|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|9
1645179980000|2022-02-18 10:26:20|4403.06|4402.46|4403.69|4403.09|4403.69|4403.09|4403.06|4402.46|21
1645179990000|2022-02-18 10:26:30|4403.94|4403.34|4403.94|4403.34|4404.06|4403.46|4403.94|4403.34|14
1645180000000|2022-02-18 10:26:40|4404.44|4403.84|4404.19|4403.59|4404.44|4403.84|4403.94|4403.34|25
1645180010000|2022-02-18 10:26:50|4404.31|4403.71|4404.19|4403.59|4404.44|4403.84|4404.19|4403.59|3
1645180020000|2022-02-18 10:27:00|4404.31|4403.71|4404.44|4403.84|4404.44|4403.84|4404.19|4403.59|11
1645180030000|2022-02-18 10:27:10|||||||||2
1645180040000|2022-02-18 10:27:20|4404.69|4404.09|4404.69|4404.09|4404.69|4404.09|4404.44|4403.84|5
1645180050000|2022-02-18 10:27:30|4404.44|4403.84|4404.44|4403.84|4404.69|4404.09|4404.44|4403.84|4
1645180060000|2022-02-18 10:27:40|4404.19|4403.59|4404.06|4403.46|4404.31|4403.71|4403.94|4403.34|12
1645180070000|2022-02-18 10:27:50|4403.94|4403.34|4403.69|4403.09|4403.94|4403.34|4403.69|4403.09|4
1645180080000|2022-02-18 10:28:00|4403.81|4403.21|4403.94|4403.34|4404.06|4403.46|4403.69|4403.09|1
1645180090000|2022-02-18 10:28:10|4404.06|4403.46|4404.19|4403.59|4404.19|4403.59|4403.81|4403.21|4
1645180100000|2022-02-18 10:28:20|4404.06|4403.46|4404.31|4403.71|4404.44|4403.84|4404.06|4403.46|2
1645180110000|2022-02-18 10:28:30|4404.44|4403.84|4404.44|4403.84|4404.44|4403.84|4404.44|4403.84|0
1645180120000|2022-02-18 10:28:40|4404.69|4404.09|4404.69|4404.09|4404.69|4404.09|4404.69|4404.09|27
1645180130000|2022-02-18 10:28:50|4404.44|4403.84|4403.94|4403.34|4404.44|4403.84|4403.81|4403.21|59
1645180140000|2022-02-18 10:29:00|4403.81|4403.21|4403.44|4402.84|4403.94|4403.34|4403.44|4402.84|7
1645180150000|2022-02-18 10:29:10|4403.31|4402.71|4403.56|4402.96|4403.56|4402.96|4403.19|4402.59|73
1645180160000|2022-02-18 10:29:20|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|4
1645180170000|2022-02-18 10:29:30|4403.31|4402.71|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|15
1645180180000|2022-02-18 10:29:40|4403.44|4402.84|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|24
1645180190000|2022-02-18 10:29:50|4403.44|4402.84|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|26
1645180200000|2022-02-18 10:30:00|4403.31|4402.71|4403.44|4402.84|4403.94|4403.34|4403.19|4402.59|29
1645180210000|2022-02-18 10:30:10|4403.69|4403.09|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|12
1645180220000|2022-02-18 10:30:20|4403.56|4402.96|4403.44|4402.84|4403.56|4402.96|4403.19|4402.59|49
1645180230000|2022-02-18 10:30:30|4403.31|4402.71|4402.94|4402.34|4403.44|4402.84|4402.94|4402.34|14
1645180240000|2022-02-18 10:30:40|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|2
1645180250000|2022-02-18 10:30:50|4403.06|4402.46|4403.19|4402.59|4403.19|4402.59|4402.94|4402.34|81
1645180260000|2022-02-18 10:31:00|4403.06|4402.46|4402.44|4401.84|4403.06|4402.46|4402.44|4401.84|54
1645180270000|2022-02-18 10:31:10|4402.19|4401.59|4402.44|4401.84|4402.44|4401.84|4402.19|4401.59|48
1645180280000|2022-02-18 10:31:20|4402.69|4402.09|4402.19|4401.59|4402.69|4402.09|4402.19|4401.59|91
1645180290000|2022-02-18 10:31:30|4402.31|4401.71|4402.31|4401.71|4402.31|4401.71|4402.19|4401.59|33
1645180300000|2022-02-18 10:31:40|4402.44|4401.84|4402.44|4401.84|4402.69|4402.09|4402.44|4401.84|39
1645180310000|2022-02-18 10:31:50|4402.69|4402.09|4402.69|4402.09|4402.94|4402.34|4402.69|4402.09|91
1645180320000|2022-02-18 10:32:00|4402.44|4401.84|4402.69|4402.09|4402.69|4402.09|4402.44|4401.84|43
1645180330000|2022-02-18 10:32:10|4402.56|4401.96|4402.69|4402.09|4402.69|4402.09|4402.44|4401.84|13
1645180340000|2022-02-18 10:32:20|4402.56|4401.96|4402.44|4401.84|4402.69|4402.09|4402.44|4401.84|3
1645180350000|2022-02-18 10:32:30|4402.56|4401.96|4402.69|4402.09|4402.69|4402.09|4402.44|4401.84|15
1645180360000|2022-02-18 10:32:40|4402.56|4401.96|4402.44|4401.84|4402.56|4401.96|4402.44|4401.84|2
1645180370000|2022-02-18 10:32:50|4402.31|4401.71|4402.19|4401.59|4402.44|4401.84|4402.19|4401.59|34
1645180380000|2022-02-18 10:33:00|4402.31|4401.71|4402.31|4401.71|4402.44|4401.84|4402.31|4401.71|6
1645180390000|2022-02-18 10:33:10|4402.44|4401.84|4402.19|4401.59|4402.44|4401.84|4402.19|4401.59|5
1645180400000|2022-02-18 10:33:20|4402.06|4401.46|4401.69|4401.09|4402.06|4401.46|4401.69|4401.09|80
1645180410000|2022-02-18 10:33:30|4401.94|4401.34|4402.44|4401.84|4402.44|4401.84|4401.94|4401.34|57
1645180420000|2022-02-18 10:33:40|||||||||2
1645180430000|2022-02-18 10:33:50|4402.19|4401.59|4402.44|4401.84|4402.44|4401.84|4402.19|4401.59|58
1645180440000|2022-02-18 10:34:00|4402.69|4402.09|4402.44|4401.84|4402.69|4402.09|4402.19|4401.59|18
1645180450000|2022-02-18 10:34:10|4402.56|4401.96|4402.44|4401.84|4402.56|4401.96|4402.44|4401.84|28
1645180460000|2022-02-18 10:34:20|4402.31|4401.71|4402.44|4401.84|4402.44|4401.84|4402.19|4401.59|33
1645180470000|2022-02-18 10:34:30|4402.19|4401.59|4402.44|4401.84|4402.44|4401.84|4402.19|4401.59|15
1645180480000|2022-02-18 10:34:40|||||||||1
1645180490000|2022-02-18 10:34:50|4402.69|4402.09|4402.69|4402.09|4402.94|4402.34|4402.44|4401.84|24
1645180500000|2022-02-18 10:35:00|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|15
1645180510000|2022-02-18 10:35:10|4402.06|4401.46|4402.19|4401.59|4402.19|4401.59|4401.94|4401.34|14
1645180520000|2022-02-18 10:35:20|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|16
1645180530000|2022-02-18 10:35:30|||||||||47
1645180540000|2022-02-18 10:35:40|||||||||2
1645180550000|2022-02-18 10:35:50|4402.06|4401.46|4402.19|4401.59|4402.19|4401.59|4402.06|4401.46|19
1645180560000|2022-02-18 10:36:00|4402.44|4401.84|4402.44|4401.84|4402.69|4402.09|4402.44|4401.84|23
1645180570000|2022-02-18 10:36:10|4402.31|4401.71|4402.19|4401.59|4402.31|4401.71|4402.19|4401.59|9
1645180580000|2022-02-18 10:36:20|4401.94|4401.34|4401.69|4401.09|4402.06|4401.46|4401.69|4401.09|36
1645180590000|2022-02-18 10:36:30|4401.44|4400.84|4401.69|4401.09|4401.69|4401.09|4401.44|4400.84|9
1645180600000|2022-02-18 10:36:40|4401.44|4400.84|4401.19|4400.59|4401.44|4400.84|4401.06|4400.46|34
1645180610000|2022-02-18 10:36:50|4401.44|4400.84|4401.44|4400.84|4401.44|4400.84|4401.44|4400.84|5
1645180620000|2022-02-18 10:37:00|4401.69|4401.09|4402.19|4401.59|4402.19|4401.59|4401.56|4400.96|63
1645180630000|2022-02-18 10:37:10|4402.06|4401.46|4402.19|4401.59|4402.19|4401.59|4402.06|4401.46|1
1645180640000|2022-02-18 10:37:20|4402.44|4401.84|4402.19|4401.59|4402.44|4401.84|4402.19|4401.59|22
1645180650000|2022-02-18 10:37:30|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|66
1645180660000|2022-02-18 10:37:40|4402.69|4402.09|4402.44|4401.84|4402.69|4402.09|4402.19|4401.59|26
1645180670000|2022-02-18 10:37:50|4402.31|4401.71|4402.19|4401.59|4402.31|4401.71|4401.94|4401.34|80
1645180680000|2022-02-18 10:38:00|4402.31|4401.71|4402.44|4401.84|4402.44|4401.84|4402.19|4401.59|47
1645180690000|2022-02-18 10:38:10|4402.69|4402.09|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|11
1645180700000|2022-02-18 10:38:20|||||||||7
1645180720000|2022-02-18 10:38:40|4403.06|4402.46|4402.69|4402.09|4403.19|4402.59|4402.69|4402.09|62
1645180730000|2022-02-18 10:38:50|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|3
1645180740000|2022-02-18 10:39:00|4403.06|4402.46|4402.94|4402.34|4403.19|4402.59|4402.94|4402.34|90
1645180750000|2022-02-18 10:39:10|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|1
1645180760000|2022-02-18 10:39:20|4402.94|4402.34|4403.19|4402.59|4403.19|4402.59|4402.94|4402.34|21
1645180770000|2022-02-18 10:39:30|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|33
1645180780000|2022-02-18 10:39:40|4403.69|4403.09|4404.69|4404.09|4404.69|4404.09|4403.69|4403.09|242
1645180790000|2022-02-18 10:39:50|4404.44|4403.84|4404.44|4403.84|4404.44|4403.84|4404.19|4403.59|17
1645180800000|2022-02-18 10:40:00|4404.19|4403.59|4403.31|4402.71|4404.19|4403.59|4403.19|4402.59|31
1645180810000|2022-02-18 10:40:10|4403.44|4402.84|4403.69|4403.09|4403.69|4403.09|4403.44|4402.84|10
1645180820000|2022-02-18 10:40:20|4403.44|4402.84|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|28
1645180830000|2022-02-18 10:40:30|4403.31|4402.71|4403.44|4402.84|4403.44|4402.84|4403.31|4402.71|21
1645180840000|2022-02-18 10:40:40|4403.19|4402.59|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|6
1645180850000|2022-02-18 10:40:50|4403.31|4402.71|4403.31|4402.71|4403.31|4402.71|4403.31|4402.71|3
1645180860000|2022-02-18 10:41:00|4403.44|4402.84|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|15
1645180870000|2022-02-18 10:41:10|4403.44|4402.84|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|2
1645180880000|2022-02-18 10:41:20|4403.06|4402.46|4403.06|4402.46|4403.06|4402.46|4402.94|4402.34|31
1645180890000|2022-02-18 10:41:30|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|4402.94|4402.34|4
1645180900000|2022-02-18 10:41:40|4403.44|4402.84|4402.94|4402.34|4403.44|4402.84|4402.94|4402.34|12
1645180910000|2022-02-18 10:41:50|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|4402.94|4402.34|26
1645180920000|2022-02-18 10:42:00|4403.06|4402.46|4403.56|4402.96|4403.69|4403.09|4403.06|4402.46|18
1645180930000|2022-02-18 10:42:10|4403.44|4402.84|4403.56|4402.96|4403.69|4403.09|4403.44|4402.84|8
1645180940000|2022-02-18 10:42:20|4403.69|4403.09|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|15
1645180950000|2022-02-18 10:42:30|4403.31|4402.71|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|12
1645180960000|2022-02-18 10:42:40|4403.56|4402.96|4403.44|4402.84|4403.56|4402.96|4403.19|4402.59|4
1645180970000|2022-02-18 10:42:50|4403.31|4402.71|4403.56|4402.96|4403.56|4402.96|4403.31|4402.71|0
1645180980000|2022-02-18 10:43:00|4403.69|4403.09|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|2
1645180990000|2022-02-18 10:43:10|4403.19|4402.59|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|6
1645181000000|2022-02-18 10:43:20|4403.56|4402.96|4403.56|4402.96|4403.56|4402.96|4403.44|4402.84|4
1645181010000|2022-02-18 10:43:30|4403.44|4402.84|4403.69|4403.09|4403.69|4403.09|4403.44|4402.84|0
1645181020000|2022-02-18 10:43:40|4403.56|4402.96|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|20
1645181030000|2022-02-18 10:43:50|4403.19|4402.59|4403.19|4402.59|4403.44|4402.84|4402.94|4402.34|36
1645181040000|2022-02-18 10:44:00|4403.06|4402.46|4403.31|4402.71|4403.44|4402.84|4403.06|4402.46|3
1645181050000|2022-02-18 10:44:10|4403.44|4402.84|4403.69|4403.09|4403.69|4403.09|4403.44|4402.84|14
1645181060000|2022-02-18 10:44:20|4404.19|4403.59|4403.81|4403.21|4404.44|4403.84|4403.69|4403.09|64
1645181070000|2022-02-18 10:44:30|4403.94|4403.34|4403.69|4403.09|4403.94|4403.34|4403.69|4403.09|9
1645181080000|2022-02-18 10:44:40|4403.19|4402.59|4403.69|4403.09|4403.69|4403.09|4403.19|4402.59|27
1645181090000|2022-02-18 10:44:50|4403.56|4402.96|4403.56|4402.96|4403.69|4403.09|4403.19|4402.59|24
1645181100000|2022-02-18 10:45:00|4403.69|4403.09|4403.69|4403.09|4403.69|4403.09|4403.44|4402.84|10
1645181110000|2022-02-18 10:45:10|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|24
1645181120000|2022-02-18 10:45:20|4403.31|4402.71|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|24
1645181130000|2022-02-18 10:45:30|4403.69|4403.09|4403.19|4402.59|4403.69|4403.09|4403.19|4402.59|14
1645181140000|2022-02-18 10:45:40|4403.31|4402.71|4403.06|4402.46|4403.44|4402.84|4403.06|4402.46|65
1645181150000|2022-02-18 10:45:50|4402.94|4402.34|4403.44|4402.84|4403.81|4403.21|4402.94|4402.34|30
1645181160000|2022-02-18 10:46:00|4403.19|4402.59|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|31
1645181170000|2022-02-18 10:46:10|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|7
1645181180000|2022-02-18 10:46:20|||||||||3
1645181190000|2022-02-18 10:46:30|||||||||19
1645181200000|2022-02-18 10:46:40|4402.69|4402.09|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|7
1645181210000|2022-02-18 10:46:50|4402.69|4402.09|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|13
1645181220000|2022-02-18 10:47:00|4402.69|4402.09|4402.81|4402.21|4402.81|4402.21|4402.69|4402.09|9
1645181230000|2022-02-18 10:47:10|4402.69|4402.09|4402.81|4402.21|4402.94|4402.34|4402.69|4402.09|16
1645181240000|2022-02-18 10:47:20|4402.94|4402.34|4403.44|4402.84|4403.44|4402.84|4402.94|4402.34|10
1645181250000|2022-02-18 10:47:30|4403.69|4403.09|4403.44|4402.84|4403.94|4403.34|4403.44|4402.84|28
1645181260000|2022-02-18 10:47:40|4403.19|4402.59|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|15
1645181270000|2022-02-18 10:47:50|4403.31|4402.71|4402.94|4402.34|4403.31|4402.71|4402.94|4402.34|10
1645181280000|2022-02-18 10:48:00|4403.06|4402.46|4403.56|4402.96|4403.56|4402.96|4403.06|4402.46|30
1645181290000|2022-02-18 10:48:10|4403.44|4402.84|4403.94|4403.34|4404.06|4403.46|4403.44|4402.84|9
1645181300000|2022-02-18 10:48:20|4404.06|4403.46|4404.06|4403.46|4404.19|4403.59|4403.94|4403.34|12
1645181310000|2022-02-18 10:48:30|4404.19|4403.59|4403.81|4403.21|4404.19|4403.59|4403.69|4403.09|7
1645181320000|2022-02-18 10:48:40|4403.94|4403.34|4403.94|4403.34|4403.94|4403.34|4403.94|4403.34|2
1645181330000|2022-02-18 10:48:50|4403.81|4403.21|4403.69|4403.09|4403.94|4403.34|4403.44|4402.84|36
1645181340000|2022-02-18 10:49:00|4403.81|4403.21|4403.94|4403.34|4404.19|4403.59|4403.69|4403.09|29
1645181350000|2022-02-18 10:49:10|4403.69|4403.09|4404.19|4403.59|4404.19|4403.59|4403.56|4402.96|30
1645181360000|2022-02-18 10:49:20|4404.44|4403.84|4404.19|4403.59|4404.44|4403.84|4404.19|4403.59|30
1645181370000|2022-02-18 10:49:30|4404.44|4403.84|4404.44|4403.84|4404.69|4404.09|4404.19|4403.59|54
1645181380000|2022-02-18 10:49:40|4404.69|4404.09|4403.94|4403.34|4404.69|4404.09|4403.94|4403.34|50
1645181390000|2022-02-18 10:49:50|4403.69|4403.09|4403.44|4402.84|4403.94|4403.34|4403.44|4402.84|26
1645181400000|2022-02-18 10:50:00|4403.69|4403.09|4401.94|4401.34|4403.81|4403.21|4401.19|4400.59|283
1645181410000|2022-02-18 10:50:10|4402.19|4401.59|4402.44|4401.84|4402.44|4401.84|4401.94|4401.34|71
1645181420000|2022-02-18 10:50:20|4402.19|4401.59|4402.19|4401.59|4402.44|4401.84|4402.19|4401.59|24
1645181430000|2022-02-18 10:50:30|4402.44|4401.84|4401.44|4400.84|4402.44|4401.84|4401.44|4400.84|45
1645181440000|2022-02-18 10:50:40|4401.69|4401.09|4401.19|4400.59|4402.06|4401.46|4401.19|4400.59|61
1645181450000|2022-02-18 10:50:50|4400.94|4400.34|4401.19|4400.59|4401.44|4400.84|4400.94|4400.34|36
1645181460000|2022-02-18 10:51:00|4401.31|4400.71|4401.69|4401.09|4401.69|4401.09|4401.31|4400.71|25
1645181470000|2022-02-18 10:51:10|4401.44|4400.84|4400.94|4400.34|4401.69|4401.09|4400.94|4400.34|11
1645181480000|2022-02-18 10:51:20|4401.19|4400.59|4400.94|4400.34|4401.19|4400.59|4400.94|4400.34|20
1645181490000|2022-02-18 10:51:30|4401.06|4400.46|4400.69|4400.09|4401.19|4400.59|4400.69|4400.09|77
1645181500000|2022-02-18 10:51:40|4400.44|4399.84|4400.44|4399.84|4400.69|4400.09|4400.44|4399.84|50
1645181510000|2022-02-18 10:51:50|4400.31|4399.71|4400.69|4400.09|4400.94|4400.34|4400.31|4399.71|97
1645181520000|2022-02-18 10:52:00|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|4400.69|4400.09|19
1645181530000|2022-02-18 10:52:10|4401.19|4400.59|4401.19|4400.59|4401.19|4400.59|4400.94|4400.34|56
1645181540000|2022-02-18 10:52:20|4401.06|4400.46|4400.19|4399.59|4401.06|4400.46|4400.19|4399.59|12
1645181550000|2022-02-18 10:52:30|4400.06|4399.46|4400.44|4399.84|4400.44|4399.84|4400.06|4399.46|30
1645181560000|2022-02-18 10:52:40|4400.69|4400.09|4400.44|4399.84|4400.69|4400.09|4400.44|4399.84|13
1645181570000|2022-02-18 10:52:50|4400.56|4399.96|4401.19|4400.59|4401.44|4400.84|4400.44|4399.84|27
1645181580000|2022-02-18 10:53:00|4401.31|4400.71|4400.94|4400.34|4401.31|4400.71|4400.94|4400.34|9
1645181590000|2022-02-18 10:53:10|4401.19|4400.59|4401.19|4400.59|4401.44|4400.84|4401.06|4400.46|39
1645181600000|2022-02-18 10:53:20|4401.31|4400.71|4401.44|4400.84|4401.44|4400.84|4401.19|4400.59|4
1645181610000|2022-02-18 10:53:30|4401.69|4401.09|4401.69|4401.09|4401.69|4401.09|4401.69|4401.09|4
1645181620000|2022-02-18 10:53:40|4401.56|4400.96|4401.44|4400.84|4401.56|4400.96|4401.44|4400.84|15
1645181630000|2022-02-18 10:53:50|4401.69|4401.09|4401.44|4400.84|4401.81|4401.21|4401.44|4400.84|23
1645181640000|2022-02-18 10:54:00|4401.56|4400.96|4401.19|4400.59|4402.19|4401.59|4401.19|4400.59|64
1645181650000|2022-02-18 10:54:10|4401.31|4400.71|4401.44|4400.84|4401.44|4400.84|4401.19|4400.59|23
1645181660000|2022-02-18 10:54:20|4401.31|4400.71|4401.44|4400.84|4401.44|4400.84|4400.94|4400.34|9
1645181670000|2022-02-18 10:54:30|4401.31|4400.71|4401.69|4401.09|4401.94|4401.34|4401.31|4400.71|15
1645181680000|2022-02-18 10:54:40|4401.81|4401.21|4401.44|4400.84|4401.81|4401.21|4401.44|4400.84|3
1645181690000|2022-02-18 10:54:50|4401.69|4401.09|4401.94|4401.34|4402.31|4401.71|4401.44|4400.84|32
1645181700000|2022-02-18 10:55:00|4402.19|4401.59|4402.19|4401.59|4402.56|4401.96|4402.19|4401.59|61
1645181710000|2022-02-18 10:55:10|4402.31|4401.71|4402.44|4401.84|4402.44|4401.84|4402.19|4401.59|11
1645181720000|2022-02-18 10:55:20|4402.56|4401.96|4402.44|4401.84|4402.69|4402.09|4402.44|4401.84|24
1645181730000|2022-02-18 10:55:30|4402.56|4401.96|4402.69|4402.09|4402.94|4402.34|4402.44|4401.84|16
1645181740000|2022-02-18 10:55:40|4402.81|4402.21|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|28
1645181750000|2022-02-18 10:55:50|4403.06|4402.46|4403.19|4402.59|4403.44|4402.84|4403.06|4402.46|13
1645181760000|2022-02-18 10:56:00|4403.44|4402.84|4402.69|4402.09|4403.44|4402.84|4402.69|4402.09|58
1645181770000|2022-02-18 10:56:10|4402.81|4402.21|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|5
1645181780000|2022-02-18 10:56:20|4402.69|4402.09|4402.44|4401.84|4402.69|4402.09|4402.44|4401.84|53
1645181790000|2022-02-18 10:56:30|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.44|4401.84|11
1645181800000|2022-02-18 10:56:40|4402.94|4402.34|4402.94|4402.34|4403.06|4402.46|4402.94|4402.34|8
1645181810000|2022-02-18 10:56:50|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.44|4401.84|13
1645181820000|2022-02-18 10:57:00|4402.44|4401.84|4402.69|4402.09|4402.69|4402.09|4402.44|4401.84|20
1645181830000|2022-02-18 10:57:10|4402.56|4401.96|4402.44|4401.84|4402.56|4401.96|4402.44|4401.84|20
1645181840000|2022-02-18 10:57:20|||||||||5
1645181850000|2022-02-18 10:57:30|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|22
1645181860000|2022-02-18 10:57:40|4401.94|4401.34|4401.44|4400.84|4401.94|4401.34|4401.44|4400.84|44
1645181870000|2022-02-18 10:57:50|4401.56|4400.96|4401.56|4400.96|4401.69|4401.09|4401.56|4400.96|57
1645181880000|2022-02-18 10:58:00|4401.44|4400.84|4401.19|4400.59|4401.56|4400.96|4401.06|4400.46|34
1645181890000|2022-02-18 10:58:10|4401.06|4400.46|4400.69|4400.09|4401.19|4400.59|4400.69|4400.09|12
1645181900000|2022-02-18 10:58:20|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|4400.69|4400.09|55
1645181910000|2022-02-18 10:58:30|||||||||1
1645181920000|2022-02-18 10:58:40|4400.69|4400.09|4400.44|4399.84|4400.69|4400.09|4400.31|4399.71|53
1645181930000|2022-02-18 10:58:50|4400.56|4399.96|4400.44|4399.84|4400.69|4400.09|4400.44|4399.84|42
1645181940000|2022-02-18 10:59:00|||||||||2
1645181950000|2022-02-18 10:59:10|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|24
1645181960000|2022-02-18 10:59:20|4400.94|4400.34|4400.19|4399.59|4400.94|4400.34|4400.19|4399.59|42
1645181970000|2022-02-18 10:59:30|4400.31|4399.71|4399.94|4399.34|4400.44|4399.84|4399.94|4399.34|38
1645181980000|2022-02-18 10:59:40|4400.06|4399.46|4400.44|4399.84|4400.44|4399.84|4399.94|4399.34|36
1645181990000|2022-02-18 10:59:50|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|13
1645182000000|2022-02-18 11:00:00|4400.44|4399.84|4401.19|4400.59|4401.19|4400.59|4400.44|4399.84|65
1645182010000|2022-02-18 11:00:10|4400.94|4400.34|4400.31|4399.71|4401.06|4400.46|4400.31|4399.71|47
1645182020000|2022-02-18 11:00:20|4400.19|4399.59|4399.69|4399.09|4400.19|4399.59|4399.69|4399.09|69
1645182030000|2022-02-18 11:00:30|4399.94|4399.34|4400.44|4399.84|4400.44|4399.84|4399.94|4399.34|10
1645182040000|2022-02-18 11:00:40|4400.69|4400.09|4400.81|4400.21|4400.94|4400.34|4400.69|4400.09|33
1645182050000|2022-02-18 11:00:50|4400.69|4400.09|4400.44|4399.84|4400.69|4400.09|4400.19|4399.59|48
1645182060000|2022-02-18 11:01:00|4400.19|4399.59|4400.06|4399.46|4400.31|4399.71|4399.94|4399.34|27
1645182070000|2022-02-18 11:01:10|4399.94|4399.34|4399.69|4399.09|4399.94|4399.34|4399.69|4399.09|10
1645182080000|2022-02-18 11:01:20|4399.81|4399.21|4399.94|4399.34|4399.94|4399.34|4399.69|4399.09|6
1645182090000|2022-02-18 11:01:30|4400.19|4399.59|4399.94|4399.34|4400.19|4399.59|4399.94|4399.34|5
1645182100000|2022-02-18 11:01:40|4399.81|4399.21|4399.56|4398.96|4399.81|4399.21|4399.44|4398.84|72
1645182110000|2022-02-18 11:01:50|4399.69|4399.09|4399.44|4398.84|4399.94|4399.34|4399.44|4398.84|72
1645182120000|2022-02-18 11:02:00|4399.69|4399.09|4399.69|4399.09|4399.69|4399.09|4399.69|4399.09|14
1645182130000|2022-02-18 11:02:10|4399.56|4398.96|4399.69|4399.09|4399.69|4399.09|4399.56|4398.96|4
1645182140000|2022-02-18 11:02:20|4399.94|4399.34|4400.19|4399.59|4400.19|4399.59|4399.94|4399.34|28
1645182150000|2022-02-18 11:02:30|4399.94|4399.34|4399.69|4399.09|4399.94|4399.34|4399.69|4399.09|6
1645182160000|2022-02-18 11:02:40|4399.44|4398.84|4399.69|4399.09|4399.69|4399.09|4399.44|4398.84|22
1645182170000|2022-02-18 11:02:50|||||||||10
1645182180000|2022-02-18 11:03:00|4399.44|4398.84|4399.44|4398.84|4399.69|4399.09|4399.44|4398.84|22
1645182190000|2022-02-18 11:03:10|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|4399.31|4398.71|28
1645182200000|2022-02-18 11:03:20|4399.19|4398.59|4399.19|4398.59|4399.19|4398.59|4398.94|4398.34|22
1645182210000|2022-02-18 11:03:30|4399.44|4398.84|4399.44|4398.84|4399.44|4398.84|4399.19|4398.59|45
1645182220000|2022-02-18 11:03:40|4399.56|4398.96|4399.69|4399.09|4399.81|4399.21|4399.44|4398.84|27
1645182230000|2022-02-18 11:03:50|4399.94|4399.34|4399.81|4399.21|4399.94|4399.34|4399.69|4399.09|16
1645182240000|2022-02-18 11:04:00|4399.94|4399.34|4400.44|4399.84|4400.69|4400.09|4399.94|4399.34|81
1645182250000|2022-02-18 11:04:10|4400.56|4399.96|4400.44|4399.84|4400.56|4399.96|4400.44|4399.84|29
1645182260000|2022-02-18 11:04:20|4400.19|4399.59|4400.19|4399.59|4400.44|4399.84|4400.19|4399.59|38
1645182270000|2022-02-18 11:04:30|||||||||3
1645182280000|2022-02-18 11:04:40|4399.94|4399.34|4399.94|4399.34|4399.94|4399.34|4399.94|4399.34|33
1645182290000|2022-02-18 11:04:50|4399.81|4399.21|4400.06|4399.46|4400.06|4399.46|4399.69|4399.09|37
1645182300000|2022-02-18 11:05:00|4399.94|4399.34|4399.94|4399.34|4400.06|4399.46|4399.94|4399.34|5
1645182310000|2022-02-18 11:05:10|4399.81|4399.21|4399.69|4399.09|4399.81|4399.21|4399.69|4399.09|20
1645182320000|2022-02-18 11:05:20|4399.56|4398.96|4400.19|4399.59|4400.19|4399.59|4399.56|4398.96|8
1645182330000|2022-02-18 11:05:30|4400.44|4399.84|4400.81|4400.21|4400.94|4400.34|4400.44|4399.84|90
1645182340000|2022-02-18 11:05:40|4400.94|4400.34|4400.94|4400.34|4401.19|4400.59|4400.94|4400.34|15
1645182350000|2022-02-18 11:05:50|||||||||29
1645182360000|2022-02-18 11:06:00|4400.81|4400.21|4400.94|4400.34|4400.94|4400.34|4400.69|4400.09|6
1645182370000|2022-02-18 11:06:10|||||||||2
1645182380000|2022-02-18 11:06:20|4401.19|4400.59|4401.44|4400.84|4401.44|4400.84|4401.19|4400.59|16
1645182390000|2022-02-18 11:06:30|4401.19|4400.59|4401.19|4400.59|4401.19|4400.59|4401.19|4400.59|36
1645182400000|2022-02-18 11:06:40|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|4401.06|4400.46|13
1645182410000|2022-02-18 11:06:50|4400.94|4400.34|4401.19|4400.59|4401.19|4400.59|4400.94|4400.34|14
1645182420000|2022-02-18 11:07:00|4401.06|4400.46|4401.19|4400.59|4401.19|4400.59|4400.94|4400.34|9
1645182430000|2022-02-18 11:07:10|4401.06|4400.46|4401.19|4400.59|4401.19|4400.59|4401.06|4400.46|5
1645182440000|2022-02-18 11:07:20|4401.44|4400.84|4401.44|4400.84|4401.69|4401.09|4401.44|4400.84|20
1645182450000|2022-02-18 11:07:30|4401.69|4401.09|4401.44|4400.84|4401.69|4401.09|4401.44|4400.84|7
1645182460000|2022-02-18 11:07:40|4401.69|4401.09|4401.94|4401.34|4401.94|4401.34|4401.69|4401.09|60
1645182470000|2022-02-18 11:07:50|4402.19|4401.59|4401.94|4401.34|4402.19|4401.59|4401.94|4401.34|31
1645182480000|2022-02-18 11:08:00|4402.06|4401.46|4401.94|4401.34|4402.06|4401.46|4401.94|4401.34|8
1645182490000|2022-02-18 11:08:10|4401.69|4401.09|4401.69|4401.09|4401.94|4401.34|4401.44|4400.84|17
1645182500000|2022-02-18 11:08:20|||||||||1
1645182510000|2022-02-18 11:08:30|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|24
1645182520000|2022-02-18 11:08:40|4402.06|4401.46|4401.94|4401.34|4402.06|4401.46|4401.69|4401.09|50
1645182530000|2022-02-18 11:08:50|||||||||1
1645182540000|2022-02-18 11:09:00|4402.06|4401.46|4402.19|4401.59|4402.19|4401.59|4402.06|4401.46|33
1645182550000|2022-02-18 11:09:10|4401.94|4401.34|4401.69|4401.09|4401.94|4401.34|4401.69|4401.09|13
1645182560000|2022-02-18 11:09:20|4401.94|4401.34|4402.19|4401.59|4402.44|4401.84|4401.94|4401.34|33
1645182570000|2022-02-18 11:09:30|4401.94|4401.34|4402.19|4401.59|4402.31|4401.71|4401.94|4401.34|3
1645182580000|2022-02-18 11:09:40|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|11
1645182590000|2022-02-18 11:09:50|4402.19|4401.59|4402.19|4401.59|4402.44|4401.84|4402.06|4401.46|23
1645182600000|2022-02-18 11:10:00|4402.06|4401.46|4402.19|4401.59|4402.19|4401.59|4401.94|4401.34|27
1645182610000|2022-02-18 11:10:10|||||||||9
1645182620000|2022-02-18 11:10:20|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|2
1645182630000|2022-02-18 11:10:30|4401.81|4401.21|4401.94|4401.34|4402.19|4401.59|4401.81|4401.21|20
1645182640000|2022-02-18 11:10:40|4402.06|4401.46|4401.94|4401.34|4402.06|4401.46|4401.94|4401.34|18
1645182650000|2022-02-18 11:10:50|4402.06|4401.46|4402.69|4402.09|4402.69|4402.09|4402.06|4401.46|65
1645182660000|2022-02-18 11:11:00|4402.44|4401.84|4402.31|4401.71|4402.44|4401.84|4402.31|4401.71|52
1645182670000|2022-02-18 11:11:10|4402.44|4401.84|4401.94|4401.34|4402.44|4401.84|4401.94|4401.34|31
1645182680000|2022-02-18 11:11:20|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|1
1645182690000|2022-02-18 11:11:30|4402.06|4401.46|4402.44|4401.84|4402.69|4402.09|4402.06|4401.46|96
1645182700000|2022-02-18 11:11:40|||||||||1
1645182710000|2022-02-18 11:11:50|4402.19|4401.59|4401.94|4401.34|4402.19|4401.59|4401.94|4401.34|14
1645182720000|2022-02-18 11:12:00|4402.06|4401.46|4401.94|4401.34|4402.19|4401.59|4401.69|4401.09|44
1645182730000|2022-02-18 11:12:10|4402.06|4401.46|4401.94|4401.34|4402.19|4401.59|4401.94|4401.34|0
1645182740000|2022-02-18 11:12:20|4401.69|4401.09|4401.69|4401.09|4401.94|4401.34|4401.69|4401.09|10
1645182750000|2022-02-18 11:12:30|4401.81|4401.21|4401.69|4401.09|4401.81|4401.21|4401.69|4401.09|7
1645182770000|2022-02-18 11:12:50|||||||||2
1645182780000|2022-02-18 11:13:00|4401.44|4400.84|4401.69|4401.09|4401.69|4401.09|4401.44|4400.84|42
1645182790000|2022-02-18 11:13:10|4401.94|4401.34|4401.69|4401.09|4401.94|4401.34|4401.44|4400.84|17
1645182800000|2022-02-18 11:13:20|4401.44|4400.84|4400.19|4399.59|4401.94|4401.34|4400.19|4399.59|125
1645182810000|2022-02-18 11:13:30|4400.06|4399.46|4399.19|4398.59|4400.19|4399.59|4399.19|4398.59|31
1645182820000|2022-02-18 11:13:40|4399.31|4398.71|4399.44|4398.84|4399.44|4398.84|4398.94|4398.34|48
1645182830000|2022-02-18 11:13:50|4399.69|4399.09|4399.94|4399.34|4399.94|4399.34|4399.69|4399.09|41
1645182840000|2022-02-18 11:14:00|4400.44|4399.84|4400.44|4399.84|4400.44|4399.84|4400.44|4399.84|20
1645182850000|2022-02-18 11:14:10|4400.81|4400.21|4401.06|4400.46|4401.06|4400.46|4400.69|4400.09|40
1645182860000|2022-02-18 11:14:20|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|4400.69|4400.09|32
1645182870000|2022-02-18 11:14:30|4400.81|4400.21|4401.06|4400.46|4401.19|4400.59|4400.69|4400.09|21
1645182880000|2022-02-18 11:14:40|4400.94|4400.34|4401.06|4400.46|4401.19|4400.59|4400.94|4400.34|16
1645182890000|2022-02-18 11:14:50|4401.19|4400.59|4401.19|4400.59|4401.44|4400.84|4401.19|4400.59|15
1645182900000|2022-02-18 11:15:00|4400.94|4400.34|4401.44|4400.84|4401.44|4400.84|4400.94|4400.34|13
1645182910000|2022-02-18 11:15:10|4401.56|4400.96|4401.94|4401.34|4401.94|4401.34|4401.44|4400.84|19
1645182920000|2022-02-18 11:15:20|4402.19|4401.59|4402.19|4401.59|4402.44|4401.84|4402.19|4401.59|17
1645182930000|2022-02-18 11:15:30|4402.06|4401.46|4401.69|4401.09|4402.19|4401.59|4401.69|4401.09|32
1645182940000|2022-02-18 11:15:40|4401.94|4401.34|4401.69|4401.09|4401.94|4401.34|4401.69|4401.09|5
1645182950000|2022-02-18 11:15:50|4402.69|4402.09|4402.44|4401.84|4402.94|4402.34|4402.44|4401.84|374
1645182960000|2022-02-18 11:16:00|4402.69|4402.09|4402.94|4402.34|4402.94|4402.34|4402.44|4401.84|88
1645182970000|2022-02-18 11:16:10|4403.19|4402.59|4402.94|4402.34|4403.19|4402.59|4402.94|4402.34|35
1645182980000|2022-02-18 11:16:20|4402.69|4402.09|4402.19|4401.59|4402.69|4402.09|4402.19|4401.59|49
1645182990000|2022-02-18 11:16:30|4402.69|4402.09|4402.56|4401.96|4402.69|4402.09|4402.44|4401.84|43
1645183000000|2022-02-18 11:16:40|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.44|4401.84|4
1645183010000|2022-02-18 11:16:50|4402.94|4402.34|4402.94|4402.34|4403.19|4402.59|4402.69|4402.09|105
1645183020000|2022-02-18 11:17:00|4403.06|4402.46|4403.44|4402.84|4403.44|4402.84|4403.06|4402.46|88
1645183030000|2022-02-18 11:17:10|4403.31|4402.71|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|43
1645183040000|2022-02-18 11:17:20|4403.31|4402.71|4403.06|4402.46|4403.69|4403.09|4403.06|4402.46|61
1645183050000|2022-02-18 11:17:30|4403.19|4402.59|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|38
1645183060000|2022-02-18 11:17:40|4403.31|4402.71|4403.69|4403.09|4403.69|4403.09|4403.19|4402.59|18
1645183070000|2022-02-18 11:17:50|4403.44|4402.84|4403.69|4403.09|4403.69|4403.09|4403.44|4402.84|14
1645183080000|2022-02-18 11:18:00|4403.44|4402.84|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|33
1645183100000|2022-02-18 11:18:20|4403.44|4402.84|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|34
1645183110000|2022-02-18 11:18:30|4403.31|4402.71|4403.56|4402.96|4403.56|4402.96|4403.19|4402.59|15
1645183120000|2022-02-18 11:18:40|4403.69|4403.09|4403.19|4402.59|4403.69|4403.09|4403.19|4402.59|10
1645183130000|2022-02-18 11:18:50|4403.44|4402.84|4403.69|4403.09|4403.69|4403.09|4403.44|4402.84|28
1645183140000|2022-02-18 11:19:00|||||||||13
1645183150000|2022-02-18 11:19:10|4403.94|4403.34|4403.94|4403.34|4403.94|4403.34|4403.94|4403.34|18
1645183160000|2022-02-18 11:19:20|4404.19|4403.59|4404.69|4404.09|4404.69|4404.09|4403.94|4403.34|57
1645183170000|2022-02-18 11:19:30|4404.94|4404.34|4404.94|4404.34|4405.19|4404.59|4404.94|4404.34|89
1645183180000|2022-02-18 11:19:40|4405.19|4404.59|4404.69|4404.09|4405.19|4404.59|4404.69|4404.09|101
1645183190000|2022-02-18 11:19:50|4404.19|4403.59|4403.94|4403.34|4404.31|4403.71|4403.94|4403.34|59
1645183200000|2022-02-18 11:20:00|4404.06|4403.46|4404.19|4403.59|4404.19|4403.59|4403.94|4403.34|33
1645183210000|2022-02-18 11:20:10|4404.44|4403.84|4404.69|4404.09|4404.69|4404.09|4404.19|4403.59|41
1645183220000|2022-02-18 11:20:20|4404.56|4403.96|4404.69|4404.09|4404.69|4404.09|4404.56|4403.96|13
1645183230000|2022-02-18 11:20:30|4404.44|4403.84|4404.19|4403.59|4404.69|4404.09|4404.19|4403.59|30
1645183240000|2022-02-18 11:20:40|4404.44|4403.84|4404.69|4404.09|4404.69|4404.09|4404.19|4403.59|60
1645183250000|2022-02-18 11:20:50|4404.44|4403.84|4404.19|4403.59|4404.44|4403.84|4404.19|4403.59|10
1645183260000|2022-02-18 11:21:00|4404.44|4403.84|4404.44|4403.84|4404.44|4403.84|4404.44|4403.84|8
1645183270000|2022-02-18 11:21:10|4404.56|4403.96|4404.31|4403.71|4404.56|4403.96|4404.31|4403.71|4
1645183280000|2022-02-18 11:21:20|4404.19|4403.59|4403.94|4403.34|4404.19|4403.59|4403.94|4403.34|6
1645183290000|2022-02-18 11:21:30|4403.69|4403.09|4403.94|4403.34|4403.94|4403.34|4403.69|4403.09|19
1645183300000|2022-02-18 11:21:40|4403.81|4403.21|4404.31|4403.71|4404.31|4403.71|4403.81|4403.21|9
1645183310000|2022-02-18 11:21:50|4404.19|4403.59|4404.31|4403.71|4404.44|4403.84|4404.19|4403.59|47
1645183320000|2022-02-18 11:22:00|4404.19|4403.59|4404.06|4403.46|4404.31|4403.71|4403.94|4403.34|54
1645183330000|2022-02-18 11:22:10|4404.19|4403.59|4403.69|4403.09|4404.19|4403.59|4403.69|4403.09|41
1645183340000|2022-02-18 11:22:20|4403.44|4402.84|4403.44|4402.84|4403.56|4402.96|4403.44|4402.84|51
1645183350000|2022-02-18 11:22:30|4403.69|4403.09|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|66
1645183360000|2022-02-18 11:22:40|4403.56|4402.96|4403.19|4402.59|4403.56|4402.96|4403.19|4402.59|39
1645183370000|2022-02-18 11:22:50|4403.44|4402.84|4403.31|4402.71|4403.44|4402.84|4403.31|4402.71|31
1645183380000|2022-02-18 11:23:00|4403.44|4402.84|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|4
1645183390000|2022-02-18 11:23:10|4403.31|4402.71|4403.44|4402.84|4403.69|4403.09|4403.31|4402.71|26
1645183400000|2022-02-18 11:23:20|||||||||12
1645183410000|2022-02-18 11:23:30|4403.56|4402.96|4403.69|4403.09|4403.69|4403.09|4403.56|4402.96|21
1645183420000|2022-02-18 11:23:40|4403.56|4402.96|4403.44|4402.84|4403.56|4402.96|4403.44|4402.84|5
1645183430000|2022-02-18 11:23:50|4403.69|4403.09|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|19
1645183440000|2022-02-18 11:24:00|4403.31|4402.71|4403.06|4402.46|4403.31|4402.71|4403.06|4402.46|28
1645183450000|2022-02-18 11:24:10|4402.94|4402.34|4402.69|4402.09|4402.94|4402.34|4402.69|4402.09|76
1645183460000|2022-02-18 11:24:20|4402.81|4402.21|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|4
1645183470000|2022-02-18 11:24:30|4402.69|4402.09|4402.56|4401.96|4402.69|4402.09|4402.44|4401.84|61
1645183480000|2022-02-18 11:24:40|4402.69|4402.09|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|30
1645183490000|2022-02-18 11:24:50|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|24
1645183500000|2022-02-18 11:25:00|4403.06|4402.46|4402.94|4402.34|4403.19|4402.59|4402.94|4402.34|9
1645183510000|2022-02-18 11:25:10|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|7
1645183520000|2022-02-18 11:25:20|4402.81|4402.21|4402.69|4402.09|4402.81|4402.21|4402.69|4402.09|17
1645183530000|2022-02-18 11:25:30|||||||||3
1645183540000|2022-02-18 11:25:40|4402.56|4401.96|4402.56|4401.96|4402.69|4402.09|4402.44|4401.84|38
1645183550000|2022-02-18 11:25:50|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|0
1645183560000|2022-02-18 11:26:00|||||||||20
1645183570000|2022-02-18 11:26:10|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|45
1645183580000|2022-02-18 11:26:20|4402.81|4402.21|4402.69|4402.09|4402.94|4402.34|4402.56|4401.96|38
1645183590000|2022-02-18 11:26:30|4402.81|4402.21|4403.06|4402.46|4403.19|4402.59|4402.81|4402.21|74
1645183600000|2022-02-18 11:26:40|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|4403.06|4402.46|12
1645183610000|2022-02-18 11:26:50|4403.06|4402.46|4402.94|4402.34|4403.19|4402.59|4402.94|4402.34|14
1645183620000|2022-02-18 11:27:00|||||||||22
1645183630000|2022-02-18 11:27:10|||||||||6
1645183650000|2022-02-18 11:27:30|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|7
1645183660000|2022-02-18 11:27:40|||||||||2
1645183670000|2022-02-18 11:27:50|4402.94|4402.34|4402.44|4401.84|4402.94|4402.34|4402.44|4401.84|64
1645183680000|2022-02-18 11:28:00|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|5
1645183690000|2022-02-18 11:28:10|||||||||1
1645183700000|2022-02-18 11:28:20|||||||||12
1645183710000|2022-02-18 11:28:30|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|14
1645183720000|2022-02-18 11:28:40|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|6
1645183730000|2022-02-18 11:28:50|||||||||3
1645183740000|2022-02-18 11:29:00|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|24
1645183750000|2022-02-18 11:29:10|4403.19|4402.59|4402.94|4402.34|4403.19|4402.59|4402.69|4402.09|69
1645183760000|2022-02-18 11:29:20|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|12
1645183770000|2022-02-18 11:29:30|||||||||14
1645183780000|2022-02-18 11:29:40|4402.44|4401.84|4402.44|4401.84|4402.56|4401.96|4402.44|4401.84|16
1645183790000|2022-02-18 11:29:50|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|15
1645183800000|2022-02-18 11:30:00|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|6
1645183810000|2022-02-18 11:30:10|4402.56|4401.96|4402.44|4401.84|4402.69|4402.09|4402.44|4401.84|40
1645183820000|2022-02-18 11:30:20|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.44|4401.84|18
1645183830000|2022-02-18 11:30:30|4402.56|4401.96|4402.56|4401.96|4402.69|4402.09|4402.44|4401.84|23
1645183840000|2022-02-18 11:30:40|4402.69|4402.09|4402.44|4401.84|4402.69|4402.09|4402.44|4401.84|19
1645183850000|2022-02-18 11:30:50|||||||||16
1645183860000|2022-02-18 11:31:00|||||||||9
1645183870000|2022-02-18 11:31:10|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|17
1645183880000|2022-02-18 11:31:20|4401.69|4401.09|4401.69|4401.09|4401.94|4401.34|4401.69|4401.09|135
1645183890000|2022-02-18 11:31:30|4401.44|4400.84|4401.19|4400.59|4401.44|4400.84|4401.19|4400.59|41
1645183900000|2022-02-18 11:31:40|4401.44|4400.84|4401.44|4400.84|4401.44|4400.84|4401.31|4400.71|34
1645183910000|2022-02-18 11:31:50|4401.69|4401.09|4401.69|4401.09|4401.94|4401.34|4401.69|4401.09|46
1645183920000|2022-02-18 11:32:00|4401.44|4400.84|4401.81|4401.21|4401.81|4401.21|4401.19|4400.59|55
1645183930000|2022-02-18 11:32:10|4401.94|4401.34|4401.69|4401.09|4401.94|4401.34|4401.69|4401.09|11
1645183940000|2022-02-18 11:32:20|4401.94|4401.34|4402.56|4401.96|4402.56|4401.96|4401.94|4401.34|58
1645183950000|2022-02-18 11:32:30|4402.69|4402.09|4402.94|4402.34|4403.19|4402.59|4402.56|4401.96|91
1645183960000|2022-02-18 11:32:40|4402.69|4402.09|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|20
1645183970000|2022-02-18 11:32:50|4402.81|4402.21|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|40
1645183980000|2022-02-18 11:33:00|4402.69|4402.09|4403.19|4402.59|4403.19|4402.59|4402.69|4402.09|38
1645183990000|2022-02-18 11:33:10|4403.06|4402.46|4403.06|4402.46|4403.06|4402.46|4403.06|4402.46|21
1645184000000|2022-02-18 11:33:20|4402.94|4402.34|4402.69|4402.09|4402.94|4402.34|4402.44|4401.84|61
1645184010000|2022-02-18 11:33:30|4402.44|4401.84|4402.44|4401.84|4402.69|4402.09|4402.44|4401.84|54
1645184020000|2022-02-18 11:33:40|4402.31|4401.71|4402.31|4401.71|4402.31|4401.71|4402.19|4401.59|10
1645184030000|2022-02-18 11:33:50|4402.44|4401.84|4402.44|4401.84|4402.69|4402.09|4402.44|4401.84|39
1645184040000|2022-02-18 11:34:00|4402.56|4401.96|4402.44|4401.84|4402.69|4402.09|4402.44|4401.84|14
1645184050000|2022-02-18 11:34:10|4402.19|4401.59|4401.31|4400.71|4402.19|4401.59|4401.31|4400.71|158
1645184060000|2022-02-18 11:34:20|4401.19|4400.59|4401.69|4401.09|4401.69|4401.09|4401.19|4400.59|138
1645184070000|2022-02-18 11:34:30|4401.94|4401.34|4401.69|4401.09|4401.94|4401.34|4401.44|4400.84|57
1645184080000|2022-02-18 11:34:40|4401.44|4400.84|4401.81|4401.21|4401.94|4401.34|4401.44|4400.84|25
1645184090000|2022-02-18 11:34:50|4401.94|4401.34|4401.44|4400.84|4401.94|4401.34|4401.44|4400.84|57
1645184100000|2022-02-18 11:35:00|||||||||13
1645184110000|2022-02-18 11:35:10|4401.19|4400.59|4401.19|4400.59|4401.19|4400.59|4401.19|4400.59|18
1645184120000|2022-02-18 11:35:20|4401.31|4400.71|4401.44|4400.84|4401.56|4400.96|4401.19|4400.59|44
1645184130000|2022-02-18 11:35:30|4401.69|4401.09|4401.44|4400.84|4401.69|4401.09|4401.19|4400.59|35
1645184140000|2022-02-18 11:35:40|4401.69|4401.09|4401.44|4400.84|4401.69|4401.09|4401.44|4400.84|21
1645184150000|2022-02-18 11:35:50|4401.56|4400.96|4401.69|4401.09|4401.69|4401.09|4401.44|4400.84|14
1645184160000|2022-02-18 11:36:00|4401.94|4401.34|4401.44|4400.84|4401.94|4401.34|4401.44|4400.84|22
1645184170000|2022-02-18 11:36:10|4401.56|4400.96|4401.44|4400.84|4401.69|4401.09|4401.19|4400.59|153
1645184180000|2022-02-18 11:36:20|4401.19|4400.59|4401.44|4400.84|4401.44|4400.84|4401.19|4400.59|43
1645184190000|2022-02-18 11:36:30|4401.31|4400.71|4401.81|4401.21|4401.81|4401.21|4401.31|4400.71|23
1645184200000|2022-02-18 11:36:40|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|4401.69|4401.09|22
1645184210000|2022-02-18 11:36:50|||||||||8
1645184220000|2022-02-18 11:37:00|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|32
1645184240000|2022-02-18 11:37:20|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|4402.19|4401.59|16
1645184250000|2022-02-18 11:37:30|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|41
1645184260000|2022-02-18 11:37:40|4402.81|4402.21|4402.44|4401.84|4402.81|4402.21|4402.44|4401.84|24
1645184270000|2022-02-18 11:37:50|4402.19|4401.59|4401.44|4400.84|4402.19|4401.59|4401.44|4400.84|104
1645184280000|2022-02-18 11:38:00|4401.94|4401.34|4401.19|4400.59|4401.94|4401.34|4401.19|4400.59|123
1645184290000|2022-02-18 11:38:10|4400.94|4400.34|4400.94|4400.34|4401.06|4400.46|4400.69|4400.09|63
1645184300000|2022-02-18 11:38:20|4400.69|4400.09|4401.06|4400.46|4401.06|4400.46|4400.69|4400.09|60
1645184310000|2022-02-18 11:38:30|4401.19|4400.59|4401.19|4400.59|4401.44|4400.84|4401.19|4400.59|24
1645184320000|2022-02-18 11:38:40|4401.56|4400.96|4401.69|4401.09|4401.69|4401.09|4401.56|4400.96|40
1645184330000|2022-02-18 11:38:50|4401.44|4400.84|4401.44|4400.84|4401.69|4401.09|4401.44|4400.84|27
1645184340000|2022-02-18 11:39:00|4401.69|4401.09|4401.94|4401.34|4401.94|4401.34|4401.31|4400.71|33
1645184350000|2022-02-18 11:39:10|4401.69|4401.09|4401.69|4401.09|4401.69|4401.09|4401.69|4401.09|8
1645184360000|2022-02-18 11:39:20|4401.56|4400.96|4401.69|4401.09|4401.81|4401.21|4401.44|4400.84|16
1645184370000|2022-02-18 11:39:30|4401.94|4401.34|4401.81|4401.21|4401.94|4401.34|4401.69|4401.09|9
1645184380000|2022-02-18 11:39:40|4401.69|4401.09|4402.19|4401.59|4402.19|4401.59|4401.69|4401.09|7
1645184390000|2022-02-18 11:39:50|||||||||4
1645184400000|2022-02-18 11:40:00|4402.44|4401.84|4402.31|4401.71|4402.44|4401.84|4402.19|4401.59|20
1645184410000|2022-02-18 11:40:10|4402.19|4401.59|4402.19|4401.59|4402.44|4401.84|4402.19|4401.59|16
1645184420000|2022-02-18 11:40:20|4402.31|4401.71|4402.19|4401.59|4402.31|4401.71|4402.19|4401.59|7
1645184430000|2022-02-18 11:40:30|4402.44|4401.84|4402.19|4401.59|4402.44|4401.84|4402.19|4401.59|42
1645184440000|2022-02-18 11:40:40|||||||||15
1645184450000|2022-02-18 11:40:50|4401.94|4401.34|4402.44|4401.84|4402.44|4401.84|4401.94|4401.34|17
1645184460000|2022-02-18 11:41:00|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|27
1645184470000|2022-02-18 11:41:10|4402.81|4402.21|4402.69|4402.09|4402.94|4402.34|4402.69|4402.09|31
1645184480000|2022-02-18 11:41:20|4402.44|4401.84|4401.94|4401.34|4402.44|4401.84|4401.94|4401.34|25
1645184490000|2022-02-18 11:41:30|4401.69|4401.09|4401.69|4401.09|4401.69|4401.09|4401.44|4400.84|39
1645184500000|2022-02-18 11:41:40|4401.56|4400.96|4401.69|4401.09|4401.69|4401.09|4401.56|4400.96|2
1645184510000|2022-02-18 11:41:50|4401.44|4400.84|4401.44|4400.84|4401.69|4401.09|4401.44|4400.84|17
1645184520000|2022-02-18 11:42:00|4401.69|4401.09|4401.19|4400.59|4401.69|4401.09|4401.19|4400.59|25
1645184530000|2022-02-18 11:42:10|4401.31|4400.71|4401.19|4400.59|4401.31|4400.71|4400.94|4400.34|40
1645184540000|2022-02-18 11:42:20|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|12
1645184550000|2022-02-18 11:42:30|4401.06|4400.46|4400.94|4400.34|4401.06|4400.46|4400.94|4400.34|5
1645184560000|2022-02-18 11:42:40|4400.81|4400.21|4399.94|4399.34|4400.81|4400.21|4399.94|4399.34|71
1645184570000|2022-02-18 11:42:50|4400.19|4399.59|4400.06|4399.46|4400.19|4399.59|4399.94|4399.34|15
1645184580000|2022-02-18 11:43:00|4400.19|4399.59|4400.19|4399.59|4400.44|4399.84|4400.06|4399.46|41
1645184590000|2022-02-18 11:43:10|4400.31|4399.71|4400.19|4399.59|4400.44|4399.84|4399.94|4399.34|50
1645184600000|2022-02-18 11:43:20|4399.94|4399.34|4399.69|4399.09|4399.94|4399.34|4399.69|4399.09|32
1645184610000|2022-02-18 11:43:30|4399.19|4398.59|4399.31|4398.71|4399.44|4398.84|4399.19|4398.59|91
1645184620000|2022-02-18 11:43:40|4399.19|4398.59|4399.44|4398.84|4399.44|4398.84|4399.19|4398.59|25
1645184630000|2022-02-18 11:43:50|4399.19|4398.59|4399.19|4398.59|4399.19|4398.59|4399.19|4398.59|26
1645184640000|2022-02-18 11:44:00|4399.31|4398.71|4398.94|4398.34|4399.44|4398.84|4398.94|4398.34|59
1645184650000|2022-02-18 11:44:10|4399.19|4398.59|4399.19|4398.59|4399.19|4398.59|4398.94|4398.34|55
1645184660000|2022-02-18 11:44:20|4398.94|4398.34|4398.94|4398.34|4399.19|4398.59|4398.94|4398.34|18
1645184670000|2022-02-18 11:44:30|4398.69|4398.09|4398.69|4398.09|4398.69|4398.09|4398.69|4398.09|52
1645184680000|2022-02-18 11:44:40|||||||||16
1645184690000|2022-02-18 11:44:50|4397.94|4397.34|4397.69|4397.09|4397.94|4397.34|4397.69|4397.09|336
1645184700000|2022-02-18 11:45:00|4397.94|4397.34|4397.94|4397.34|4398.19|4397.59|4397.94|4397.34|115
1645184710000|2022-02-18 11:45:10|4398.06|4397.46|4397.94|4397.34|4398.06|4397.46|4397.69|4397.09|142
1645184720000|2022-02-18 11:45:20|4398.19|4397.59|4397.69|4397.09|4398.19|4397.59|4397.69|4397.09|50
1645184730000|2022-02-18 11:45:30|4397.81|4397.21|4397.94|4397.34|4397.94|4397.34|4397.69|4397.09|51
1645184740000|2022-02-18 11:45:40|4398.19|4397.59|4398.19|4397.59|4398.31|4397.71|4397.94|4397.34|74
1645184750000|2022-02-18 11:45:50|4398.44|4397.84|4399.19|4398.59|4399.19|4398.59|4398.44|4397.84|133
1645184760000|2022-02-18 11:46:00|4398.94|4398.34|4398.19|4397.59|4398.94|4398.34|4398.19|4397.59|105
1645184770000|2022-02-18 11:46:10|4398.44|4397.84|4398.19|4397.59|4398.44|4397.84|4398.19|4397.59|30
1645184780000|2022-02-18 11:46:20|4398.44|4397.84|4398.44|4397.84|4398.44|4397.84|4398.19|4397.59|44
1645184790000|2022-02-18 11:46:30|4398.69|4398.09|4398.69|4398.09|4398.69|4398.09|4398.44|4397.84|32
1645184800000|2022-02-18 11:46:40|4398.94|4398.34|4398.69|4398.09|4398.94|4398.34|4398.69|4398.09|149
1645184810000|2022-02-18 11:46:50|4398.94|4398.34|4398.69|4398.09|4398.94|4398.34|4398.69|4398.09|18
1645184820000|2022-02-18 11:47:00|4398.94|4398.34|4398.94|4398.34|4399.19|4398.59|4398.94|4398.34|50
1645184830000|2022-02-18 11:47:10|4398.69|4398.09|4397.94|4397.34|4398.69|4398.09|4397.94|4397.34|54
1645184840000|2022-02-18 11:47:20|4397.44|4396.84|4396.94|4396.34|4397.44|4396.84|4396.94|4396.34|125
1645184850000|2022-02-18 11:47:30|4396.69|4396.09|4396.44|4395.84|4396.69|4396.09|4396.19|4395.59|123
1645184860000|2022-02-18 11:47:40|4396.19|4395.59|4396.19|4395.59|4396.44|4395.84|4396.19|4395.59|58
1645184870000|2022-02-18 11:47:50|4396.31|4395.71|4396.31|4395.71|4396.44|4395.84|4396.19|4395.59|33
1645184880000|2022-02-18 11:48:00|4396.19|4395.59|4396.69|4396.09|4396.69|4396.09|4396.19|4395.59|46
1645184890000|2022-02-18 11:48:10|4396.56|4395.96|4396.69|4396.09|4396.69|4396.09|4396.56|4395.96|32
1645184900000|2022-02-18 11:48:20|4396.44|4395.84|4396.44|4395.84|4396.44|4395.84|4396.44|4395.84|40
1645184910000|2022-02-18 11:48:30|4396.19|4395.59|4395.94|4395.34|4396.19|4395.59|4395.94|4395.34|60
1645184920000|2022-02-18 11:48:40|||||||||33
1645184930000|2022-02-18 11:48:50|4395.69|4395.09|4395.44|4394.84|4395.69|4395.09|4395.44|4394.84|97
1645184940000|2022-02-18 11:49:00|4395.69|4395.09|4395.69|4395.09|4395.94|4395.34|4395.69|4395.09|55
1645184950000|2022-02-18 11:49:10|4395.81|4395.21|4395.94|4395.34|4395.94|4395.34|4395.81|4395.21|7
1645184960000|2022-02-18 11:49:20|4396.19|4395.59|4395.69|4395.09|4396.19|4395.59|4395.69|4395.09|37
1645184970000|2022-02-18 11:49:30|4395.81|4395.21|4395.94|4395.34|4395.94|4395.34|4395.69|4395.09|30
1645184980000|2022-02-18 11:49:40|4395.69|4395.09|4395.44|4394.84|4395.69|4395.09|4395.44|4394.84|23
1645184990000|2022-02-18 11:49:50|4395.19|4394.59|4393.94|4393.34|4395.19|4394.59|4393.94|4393.34|265
1645185000000|2022-02-18 11:50:00|4393.69|4393.09|4392.94|4392.34|4393.69|4393.09|4392.94|4392.34|326
1645185010000|2022-02-18 11:50:10|4393.19|4392.59|4394.56|4393.96|4394.69|4394.09|4393.19|4392.59|309
1645185020000|2022-02-18 11:50:20|4394.69|4394.09|4394.19|4393.59|4394.69|4394.09|4394.19|4393.59|121
1645185030000|2022-02-18 11:50:30|4394.06|4393.46|4393.94|4393.34|4394.19|4393.59|4393.94|4393.34|66
1645185040000|2022-02-18 11:50:40|4394.06|4393.46|4394.44|4393.84|4394.44|4393.84|4393.69|4393.09|94
1645185050000|2022-02-18 11:50:50|4394.56|4393.96|4394.19|4393.59|4394.69|4394.09|4394.19|4393.59|49
1645185060000|2022-02-18 11:51:00|4394.31|4393.71|4394.69|4394.09|4394.94|4394.34|4394.31|4393.71|36
1645185070000|2022-02-18 11:51:10|4394.94|4394.34|4394.94|4394.34|4395.06|4394.46|4394.94|4394.34|89
1645185080000|2022-02-18 11:51:20|4395.06|4394.46|4394.94|4394.34|4395.19|4394.59|4394.94|4394.34|24
1645185090000|2022-02-18 11:51:30|4395.19|4394.59|4394.94|4394.34|4395.19|4394.59|4394.81|4394.21|57
1645185100000|2022-02-18 11:51:40|4395.19|4394.59|4394.94|4394.34|4395.19|4394.59|4394.69|4394.09|55
1645185110000|2022-02-18 11:51:50|4394.81|4394.21|4394.69|4394.09|4394.81|4394.21|4394.69|4394.09|27
1645185120000|2022-02-18 11:52:00|4394.94|4394.34|4394.94|4394.34|4394.94|4394.34|4394.69|4394.09|49
1645185130000|2022-02-18 11:52:10|4395.06|4394.46|4395.44|4394.84|4395.44|4394.84|4395.06|4394.46|36
1645185140000|2022-02-18 11:52:20|||||||||11
1645185150000|2022-02-18 11:52:30|4395.69|4395.09|4396.19|4395.59|4396.19|4395.59|4395.69|4395.09|117
1645185160000|2022-02-18 11:52:40|4396.06|4395.46|4396.19|4395.59|4396.19|4395.59|4396.06|4395.46|37
1645185170000|2022-02-18 11:52:50|4395.94|4395.34|4395.94|4395.34|4395.94|4395.34|4395.94|4395.34|14
1645185180000|2022-02-18 11:53:00|4396.19|4395.59|4395.94|4395.34|4396.19|4395.59|4395.44|4394.84|53
1645185190000|2022-02-18 11:53:10|4395.69|4395.09|4395.94|4395.34|4395.94|4395.34|4395.69|4395.09|41
1645185200000|2022-02-18 11:53:20|4395.69|4395.09|4395.94|4395.34|4395.94|4395.34|4395.69|4395.09|15
1645185210000|2022-02-18 11:53:30|4395.69|4395.09|4395.81|4395.21|4395.81|4395.21|4395.69|4395.09|15
1645185220000|2022-02-18 11:53:40|4395.69|4395.09|4395.94|4395.34|4395.94|4395.34|4395.69|4395.09|18
1645185230000|2022-02-18 11:53:50|4396.06|4395.46|4396.19|4395.59|4396.44|4395.84|4396.06|4395.46|54
1645185240000|2022-02-18 11:54:00|4395.94|4395.34|4395.94|4395.34|4395.94|4395.34|4395.69|4395.09|16
1645185250000|2022-02-18 11:54:10|4395.81|4395.21|4395.94|4395.34|4395.94|4395.34|4395.69|4395.09|4
1645185260000|2022-02-18 11:54:20|4396.19|4395.59|4395.81|4395.21|4396.19|4395.59|4395.81|4395.21|16
1645185270000|2022-02-18 11:54:30|4395.94|4395.34|4395.94|4395.34|4395.94|4395.34|4395.69|4395.09|12
1645185280000|2022-02-18 11:54:40|4395.81|4395.21|4395.69|4395.09|4395.94|4395.34|4395.69|4395.09|7
1645185290000|2022-02-18 11:54:50|4395.44|4394.84|4395.19|4394.59|4395.69|4395.09|4395.19|4394.59|33
1645185300000|2022-02-18 11:55:00|4395.06|4394.46|4395.19|4394.59|4395.19|4394.59|4394.94|4394.34|7
1645185310000|2022-02-18 11:55:10|4395.44|4394.84|4394.94|4394.34|4395.44|4394.84|4394.94|4394.34|38
1645185320000|2022-02-18 11:55:20|4395.06|4394.46|4394.81|4394.21|4395.06|4394.46|4394.81|4394.21|2
1645185330000|2022-02-18 11:55:30|4394.94|4394.34|4394.94|4394.34|4395.06|4394.46|4394.69|4394.09|38
1645185340000|2022-02-18 11:55:40|||||||||21
1645185350000|2022-02-18 11:55:50|||||||||9
1645185360000|2022-02-18 11:56:00|4394.81|4394.21|4395.19|4394.59|4395.19|4394.59|4394.69|4394.09|60
1645185370000|2022-02-18 11:56:10|4394.94|4394.34|4395.19|4394.59|4395.19|4394.59|4394.94|4394.34|18
1645185380000|2022-02-18 11:56:20|4395.31|4394.71|4395.44|4394.84|4395.44|4394.84|4395.31|4394.71|7
1645185390000|2022-02-18 11:56:30|4395.19|4394.59|4395.44|4394.84|4395.44|4394.84|4395.19|4394.59|12
1645185400000|2022-02-18 11:56:40|4395.56|4394.96|4395.69|4395.09|4395.81|4395.21|4395.56|4394.96|44
1645185410000|2022-02-18 11:56:50|4395.81|4395.21|4395.56|4394.96|4395.94|4395.34|4395.44|4394.84|57
1645185420000|2022-02-18 11:57:00|4395.69|4395.09|4395.56|4394.96|4395.94|4395.34|4395.56|4394.96|27
1645185430000|2022-02-18 11:57:10|4395.69|4395.09|4395.69|4395.09|4395.69|4395.09|4395.56|4394.96|3
1645185440000|2022-02-18 11:57:20|4394.81|4394.21|4393.94|4393.34|4394.81|4394.21|4393.94|4393.34|183
1645185450000|2022-02-18 11:57:30|4393.69|4393.09|4393.94|4393.34|4393.94|4393.34|4393.19|4392.59|184
1645185460000|2022-02-18 11:57:40|4394.19|4393.59|4394.94|4394.34|4394.94|4394.34|4394.19|4393.59|61
1645185470000|2022-02-18 11:57:50|4395.06|4394.46|4395.44|4394.84|4395.44|4394.84|4394.94|4394.34|25
1645185480000|2022-02-18 11:58:00|4395.19|4394.59|4395.44|4394.84|4395.69|4395.09|4395.19|4394.59|45
1645185490000|2022-02-18 11:58:10|4395.69|4395.09|4395.94|4395.34|4395.94|4395.34|4395.56|4394.96|29
1645185500000|2022-02-18 11:58:20|4396.19|4395.59|4396.44|4395.84|4396.69|4396.09|4396.19|4395.59|88
1645185510000|2022-02-18 11:58:30|4396.56|4395.96|4397.19|4396.59|4397.19|4396.59|4396.56|4395.96|105
1645185520000|2022-02-18 11:58:40|4397.44|4396.84|4397.44|4396.84|4397.44|4396.84|4397.19|4396.59|40
1645185530000|2022-02-18 11:58:50|4397.19|4396.59|4396.94|4396.34|4397.31|4396.71|4396.94|4396.34|19
1645185540000|2022-02-18 11:59:00|4397.19|4396.59|4397.19|4396.59|4397.19|4396.59|4396.94|4396.34|35
1645185550000|2022-02-18 11:59:10|4397.06|4396.46|4397.19|4396.59|4397.19|4396.59|4396.94|4396.34|33
1645185560000|2022-02-18 11:59:20|4397.44|4396.84|4397.19|4396.59|4397.44|4396.84|4397.19|4396.59|20
1645185570000|2022-02-18 11:59:30|4397.06|4396.46|4397.44|4396.84|4397.44|4396.84|4397.06|4396.46|47
1645185580000|2022-02-18 11:59:40|||||||||7
1645185590000|2022-02-18 11:59:50|4397.56|4396.96|4397.94|4397.34|4397.94|4397.34|4397.56|4396.96|53
1645185600000|2022-02-18 12:00:00|4397.69|4397.09|4397.69|4397.09|4397.94|4397.34|4397.69|4397.09|151
1645185610000|2022-02-18 12:00:10|4397.44|4396.84|4397.56|4396.96|4397.69|4397.09|4397.19|4396.59|48
1645185620000|2022-02-18 12:00:20|4397.69|4397.09|4397.69|4397.09|4397.69|4397.09|4397.44|4396.84|12
1645185630000|2022-02-18 12:00:30|||||||||28
1645185640000|2022-02-18 12:00:40|4397.44|4396.84|4397.44|4396.84|4397.44|4396.84|4397.44|4396.84|15
1645185650000|2022-02-18 12:00:50|4397.56|4396.96|4397.44|4396.84|4397.69|4397.09|4397.19|4396.59|78
1645185660000|2022-02-18 12:01:00|4397.31|4396.71|4397.19|4396.59|4397.44|4396.84|4397.19|4396.59|25
1645185670000|2022-02-18 12:01:10|4396.94|4396.34|4396.94|4396.34|4397.19|4396.59|4396.94|4396.34|46
1645185680000|2022-02-18 12:01:20|4397.06|4396.46|4397.19|4396.59|4397.19|4396.59|4396.94|4396.34|11
1645185690000|2022-02-18 12:01:30|4397.06|4396.46|4396.94|4396.34|4397.06|4396.46|4396.94|4396.34|6
1645185700000|2022-02-18 12:01:40|4397.19|4396.59|4397.19|4396.59|4397.19|4396.59|4397.19|4396.59|25
1645185710000|2022-02-18 12:01:50|4396.94|4396.34|4397.19|4396.59|4397.19|4396.59|4396.94|4396.34|34
1645185720000|2022-02-18 12:02:00|4396.94|4396.34|4396.94|4396.34|4396.94|4396.34|4396.94|4396.34|22
1645185730000|2022-02-18 12:02:10|4396.81|4396.21|4396.69|4396.09|4396.81|4396.21|4396.69|4396.09|6
1645185740000|2022-02-18 12:02:20|4396.44|4395.84|4396.19|4395.59|4396.44|4395.84|4396.06|4395.46|51
1645185750000|2022-02-18 12:02:30|4396.31|4395.71|4396.44|4395.84|4396.44|4395.84|4396.19|4395.59|37
1645185760000|2022-02-18 12:02:40|4396.19|4395.59|4396.94|4396.34|4396.94|4396.34|4396.19|4395.59|40
1645185770000|2022-02-18 12:02:50|4396.69|4396.09|4396.69|4396.09|4396.69|4396.09|4396.69|4396.09|14
1645185780000|2022-02-18 12:03:00|4396.94|4396.34|4396.94|4396.34|4396.94|4396.34|4396.69|4396.09|26
1645185790000|2022-02-18 12:03:10|4397.19|4396.59|4397.19|4396.59|4397.44|4396.84|4397.19|4396.59|167
1645185800000|2022-02-18 12:03:20|||||||||2
1645185810000|2022-02-18 12:03:30|4397.31|4396.71|4397.44|4396.84|4397.44|4396.84|4397.31|4396.71|36
1645185820000|2022-02-18 12:03:40|4397.94|4397.34|4397.94|4397.34|4397.94|4397.34|4397.94|4397.34|33
1645185830000|2022-02-18 12:03:50|4398.19|4397.59|4398.44|4397.84|4398.44|4397.84|4398.19|4397.59|65
1645185840000|2022-02-18 12:04:00|4398.69|4398.09|4398.94|4398.34|4398.94|4398.34|4398.69|4398.09|65
1645185850000|2022-02-18 12:04:10|||||||||94
1645185860000|2022-02-18 12:04:20|4399.19|4398.59|4399.19|4398.59|4399.19|4398.59|4398.94|4398.34|24
1645185870000|2022-02-18 12:04:30|4399.44|4398.84|4399.19|4398.59|4399.44|4398.84|4399.19|4398.59|87
1645185880000|2022-02-18 12:04:40|4399.31|4398.71|4399.44|4398.84|4399.81|4399.21|4399.31|4398.71|185
1645185890000|2022-02-18 12:04:50|4399.56|4398.96|4399.69|4399.09|4399.94|4399.34|4399.44|4398.84|134
1645185900000|2022-02-18 12:05:00|4399.94|4399.34|4399.94|4399.34|4400.44|4399.84|4399.94|4399.34|255
1645185910000|2022-02-18 12:05:10|4400.06|4399.46|4399.44|4398.84|4400.06|4399.46|4399.44|4398.84|137
1645185920000|2022-02-18 12:05:20|4399.69|4399.09|4399.94|4399.34|4399.94|4399.34|4399.69|4399.09|34
1645185930000|2022-02-18 12:05:30|4400.06|4399.46|4400.69|4400.09|4400.69|4400.09|4400.06|4399.46|32
1645185940000|2022-02-18 12:05:40|4401.19|4400.59|4401.19|4400.59|4401.44|4400.84|4400.94|4400.34|181
1645185950000|2022-02-18 12:05:50|4401.44|4400.84|4402.44|4401.84|4402.56|4401.96|4401.44|4400.84|234
1645185960000|2022-02-18 12:06:00|4402.69|4402.09|4400.94|4400.34|4402.94|4402.34|4400.94|4400.34|150
1645185970000|2022-02-18 12:06:10|4400.69|4400.09|4400.44|4399.84|4400.94|4400.34|4400.44|4399.84|99
1645185980000|2022-02-18 12:06:20|4400.19|4399.59|4400.94|4400.34|4400.94|4400.34|4400.19|4399.59|48
1645185990000|2022-02-18 12:06:30|4400.69|4400.09|4401.44|4400.84|4401.44|4400.84|4400.44|4399.84|27
1645186000000|2022-02-18 12:06:40|4401.19|4400.59|4401.19|4400.59|4401.44|4400.84|4400.94|4400.34|24
1645186010000|2022-02-18 12:06:50|4401.06|4400.46|4400.44|4399.84|4401.06|4400.46|4400.44|4399.84|17
1645186020000|2022-02-18 12:07:00|4400.19|4399.59|4400.19|4399.59|4400.44|4399.84|4400.19|4399.59|28
1645186030000|2022-02-18 12:07:10|4399.94|4399.34|4399.69|4399.09|4399.94|4399.34|4399.69|4399.09|45
1645186040000|2022-02-18 12:07:20|4399.44|4398.84|4400.44|4399.84|4400.44|4399.84|4399.44|4398.84|57
1645186050000|2022-02-18 12:07:30|4400.69|4400.09|4400.19|4399.59|4400.81|4400.21|4400.19|4399.59|34
1645186060000|2022-02-18 12:07:40|4400.06|4399.46|4400.06|4399.46|4400.19|4399.59|4399.94|4399.34|14
1645186070000|2022-02-18 12:07:50|4399.94|4399.34|4400.69|4400.09|4400.69|4400.09|4399.94|4399.34|28
1645186080000|2022-02-18 12:08:00|4400.81|4400.21|4400.44|4399.84|4401.19|4400.59|4400.44|4399.84|20
1645186090000|2022-02-18 12:08:10|4400.94|4400.34|4400.94|4400.34|4401.19|4400.59|4400.94|4400.34|46
1645186100000|2022-02-18 12:08:20|4401.19|4400.59|4401.19|4400.59|4401.19|4400.59|4401.06|4400.46|19
1645186110000|2022-02-18 12:08:30|4401.31|4400.71|4401.44|4400.84|4401.44|4400.84|4401.19|4400.59|13
1645186120000|2022-02-18 12:08:40|4401.19|4400.59|4400.94|4400.34|4401.44|4400.84|4400.94|4400.34|27
1645186130000|2022-02-18 12:08:50|4401.06|4400.46|4401.19|4400.59|4401.19|4400.59|4401.06|4400.46|10
1645186140000|2022-02-18 12:09:00|4401.06|4400.46|4401.19|4400.59|4401.19|4400.59|4401.06|4400.46|14
1645186150000|2022-02-18 12:09:10|4401.06|4400.46|4400.94|4400.34|4401.19|4400.59|4400.94|4400.34|17
1645186160000|2022-02-18 12:09:20|4401.19|4400.59|4401.44|4400.84|4401.44|4400.84|4401.19|4400.59|51
1645186170000|2022-02-18 12:09:30|4401.69|4401.09|4401.44|4400.84|4401.69|4401.09|4401.19|4400.59|31
1645186180000|2022-02-18 12:09:40|4401.69|4401.09|4401.44|4400.84|4401.69|4401.09|4401.19|4400.59|7
1645186190000|2022-02-18 12:09:50|4401.19|4400.59|4400.94|4400.34|4401.19|4400.59|4400.94|4400.34|37
1645186200000|2022-02-18 12:10:00|4401.19|4400.59|4400.94|4400.34|4401.19|4400.59|4400.94|4400.34|19
1645186210000|2022-02-18 12:10:10|4401.19|4400.59|4400.94|4400.34|4401.19|4400.59|4400.94|4400.34|9
1645186220000|2022-02-18 12:10:20|4401.19|4400.59|4401.19|4400.59|4401.19|4400.59|4400.94|4400.34|50
1645186230000|2022-02-18 12:10:30|4401.06|4400.46|4401.19|4400.59|4401.44|4400.84|4400.94|4400.34|6
1645186240000|2022-02-18 12:10:40|||||||||4
1645186250000|2022-02-18 12:10:50|||||||||9
1645186260000|2022-02-18 12:11:00|4401.69|4401.09|4401.44|4400.84|4401.69|4401.09|4401.44|4400.84|75
1645186270000|2022-02-18 12:11:10|4401.69|4401.09|4401.44|4400.84|4401.69|4401.09|4401.44|4400.84|30
1645186280000|2022-02-18 12:11:20|4401.31|4400.71|4401.19|4400.59|4401.31|4400.71|4401.19|4400.59|68
1645186290000|2022-02-18 12:11:30|4401.44|4400.84|4401.19|4400.59|4401.44|4400.84|4401.19|4400.59|23
1645186300000|2022-02-18 12:11:40|||||||||13
1645186310000|2022-02-18 12:11:50|4400.94|4400.34|4400.94|4400.34|4401.19|4400.59|4400.94|4400.34|41
1645186320000|2022-02-18 12:12:00|4401.06|4400.46|4401.19|4400.59|4401.31|4400.71|4401.06|4400.46|25
1645186330000|2022-02-18 12:12:10|4401.31|4400.71|4401.19|4400.59|4401.44|4400.84|4401.19|4400.59|11
1645186340000|2022-02-18 12:12:20|4400.94|4400.34|4400.94|4400.34|4401.19|4400.59|4400.69|4400.09|101
1645186350000|2022-02-18 12:12:30|4401.19|4400.59|4400.94|4400.34|4401.19|4400.59|4400.94|4400.34|35
1645186360000|2022-02-18 12:12:40|4401.06|4400.46|4400.94|4400.34|4401.06|4400.46|4400.94|4400.34|1
1645186370000|2022-02-18 12:12:50|4400.69|4400.09|4400.94|4400.34|4400.94|4400.34|4400.69|4400.09|27
1645186380000|2022-02-18 12:13:00|4401.06|4400.46|4401.19|4400.59|4401.19|4400.59|4401.06|4400.46|31
1645186390000|2022-02-18 12:13:10|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|28
1645186400000|2022-02-18 12:13:20|4400.94|4400.34|4401.19|4400.59|4401.31|4400.71|4400.94|4400.34|45
1645186410000|2022-02-18 12:13:30|4401.44|4400.84|4401.69|4401.09|4401.69|4401.09|4401.44|4400.84|7
1645186420000|2022-02-18 12:13:40|4401.56|4400.96|4401.69|4401.09|4401.69|4401.09|4401.56|4400.96|16
1645186430000|2022-02-18 12:13:50|4401.94|4401.34|4401.44|4400.84|4401.94|4401.34|4401.44|4400.84|27
1645186440000|2022-02-18 12:14:00|4401.19|4400.59|4401.19|4400.59|4401.19|4400.59|4401.19|4400.59|37
1645186450000|2022-02-18 12:14:10|4401.69|4401.09|4401.94|4401.34|4401.94|4401.34|4401.69|4401.09|58
1645186460000|2022-02-18 12:14:20|||||||||4
1645186480000|2022-02-18 12:14:40|4401.69|4401.09|4401.69|4401.09|4401.69|4401.09|4401.69|4401.09|20
1645186490000|2022-02-18 12:14:50|4401.44|4400.84|4401.19|4400.59|4401.69|4401.09|4401.19|4400.59|92
1645186500000|2022-02-18 12:15:00|4401.69|4401.09|4401.69|4401.09|4401.69|4401.09|4401.44|4400.84|89
1645186510000|2022-02-18 12:15:10|4401.94|4401.34|4400.94|4400.34|4401.94|4401.34|4400.94|4400.34|64
1645186520000|2022-02-18 12:15:20|4400.69|4400.09|4400.94|4400.34|4400.94|4400.34|4400.69|4400.09|19
1645186530000|2022-02-18 12:15:30|4401.19|4400.59|4401.06|4400.46|4401.44|4400.84|4400.94|4400.34|63
1645186540000|2022-02-18 12:15:40|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|4400.69|4400.09|17
1645186550000|2022-02-18 12:15:50|4400.81|4400.21|4400.94|4400.34|4401.19|4400.59|4400.81|4400.21|63
1645186560000|2022-02-18 12:16:00|4400.69|4400.09|4400.44|4399.84|4400.94|4400.34|4400.44|4399.84|100
1645186570000|2022-02-18 12:16:10|4400.69|4400.09|4400.44|4399.84|4400.69|4400.09|4400.44|4399.84|92
1645186580000|2022-02-18 12:16:20|4400.69|4400.09|4400.44|4399.84|4400.69|4400.09|4400.44|4399.84|24
1645186590000|2022-02-18 12:16:30|||||||||1
1645186600000|2022-02-18 12:16:40|4400.69|4400.09|4400.69|4400.09|4400.94|4400.34|4400.69|4400.09|27
1645186610000|2022-02-18 12:16:50|4400.94|4400.34|4400.56|4399.96|4400.94|4400.34|4400.44|4399.84|68
1645186620000|2022-02-18 12:17:00|4400.44|4399.84|4400.44|4399.84|4400.44|4399.84|4400.44|4399.84|26
1645186630000|2022-02-18 12:17:10|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|28
1645186640000|2022-02-18 12:17:20|4400.44|4399.84|4400.69|4400.09|4400.69|4400.09|4400.44|4399.84|31
1645186650000|2022-02-18 12:17:30|4400.94|4400.34|4400.94|4400.34|4401.19|4400.59|4400.69|4400.09|64
1645186660000|2022-02-18 12:17:40|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|26
1645186670000|2022-02-18 12:17:50|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|4400.56|4399.96|73
1645186680000|2022-02-18 12:18:00|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|4400.44|4399.84|22
1645186690000|2022-02-18 12:18:10|4400.94|4400.34|4400.44|4399.84|4400.94|4400.34|4400.44|4399.84|159
1645186700000|2022-02-18 12:18:20|4400.69|4400.09|4400.94|4400.34|4400.94|4400.34|4400.69|4400.09|39
1645186710000|2022-02-18 12:18:30|4400.69|4400.09|4400.94|4400.34|4400.94|4400.34|4400.69|4400.09|16
1645186720000|2022-02-18 12:18:40|4400.81|4400.21|4400.69|4400.09|4400.81|4400.21|4400.56|4399.96|33
1645186730000|2022-02-18 12:18:50|||||||||20
1645186740000|2022-02-18 12:19:00|4400.81|4400.21|4400.94|4400.34|4400.94|4400.34|4400.81|4400.21|27
1645186750000|2022-02-18 12:19:10|4401.19|4400.59|4400.94|4400.34|4401.19|4400.59|4400.94|4400.34|15
1645186760000|2022-02-18 12:19:20|||||||||4
1645186770000|2022-02-18 12:19:30|4400.69|4400.09|4400.69|4400.09|4400.94|4400.34|4400.69|4400.09|12
1645186780000|2022-02-18 12:19:40|4400.81|4400.21|4401.19|4400.59|4401.19|4400.59|4400.81|4400.21|10
1645186790000|2022-02-18 12:19:50|4401.44|4400.84|4401.44|4400.84|4401.69|4401.09|4401.19|4400.59|97
1645186800000|2022-02-18 12:20:00|||||||||6
1645186810000|2022-02-18 12:20:10|||||||||22
1645186820000|2022-02-18 12:20:20|4401.19|4400.59|4401.19|4400.59|4401.19|4400.59|4401.19|4400.59|12
1645186830000|2022-02-18 12:20:30|4400.94|4400.34|4401.06|4400.46|4401.06|4400.46|4400.94|4400.34|14
1645186840000|2022-02-18 12:20:40|4400.94|4400.34|4400.69|4400.09|4400.94|4400.34|4400.69|4400.09|80
1645186850000|2022-02-18 12:20:50|||||||||1
1645186860000|2022-02-18 12:21:00|||||||||53
1645186880000|2022-02-18 12:21:20|4400.94|4400.34|4400.44|4399.84|4400.94|4400.34|4400.44|4399.84|97
1645186890000|2022-02-18 12:21:30|4400.19|4399.59|4400.06|4399.46|4400.19|4399.59|4400.06|4399.46|88
1645186900000|2022-02-18 12:21:40|4399.94|4399.34|4399.69|4399.09|4400.19|4399.59|4399.69|4399.09|83
1645186910000|2022-02-18 12:21:50|4399.44|4398.84|4399.69|4399.09|4399.69|4399.09|4399.44|4398.84|70
1645186920000|2022-02-18 12:22:00|4400.19|4399.59|4400.94|4400.34|4400.94|4400.34|4400.19|4399.59|110
1645186930000|2022-02-18 12:22:10|4400.81|4400.21|4399.94|4399.34|4400.81|4400.21|4399.94|4399.34|57
1645186940000|2022-02-18 12:22:20|4400.19|4399.59|4399.94|4399.34|4400.19|4399.59|4399.94|4399.34|8
1645186950000|2022-02-18 12:22:30|4400.06|4399.46|4399.69|4399.09|4400.19|4399.59|4399.69|4399.09|30
1645186960000|2022-02-18 12:22:40|4399.94|4399.34|4399.94|4399.34|4400.06|4399.46|4399.94|4399.34|13
1645186970000|2022-02-18 12:22:50|4400.06|4399.46|4400.44|4399.84|4400.44|4399.84|4400.06|4399.46|20
1645186980000|2022-02-18 12:23:00|4400.31|4399.71|4400.44|4399.84|4400.44|4399.84|4400.19|4399.59|7
1645186990000|2022-02-18 12:23:10|4400.69|4400.09|4400.44|4399.84|4400.69|4400.09|4400.44|4399.84|74
1645187000000|2022-02-18 12:23:20|4400.31|4399.71|4400.44|4399.84|4400.44|4399.84|4400.31|4399.71|19
1645187010000|2022-02-18 12:23:30|4400.19|4399.59|4400.44|4399.84|4400.44|4399.84|4400.19|4399.59|15
1645187020000|2022-02-18 12:23:40|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|4400.44|4399.84|46
1645187030000|2022-02-18 12:23:50|||||||||15
1645187040000|2022-02-18 12:24:00|4400.81|4400.21|4401.44|4400.84|4401.44|4400.84|4400.81|4400.21|29
1645187050000|2022-02-18 12:24:10|4401.69|4401.09|4401.94|4401.34|4401.94|4401.34|4401.69|4401.09|39
1645187060000|2022-02-18 12:24:20|4402.06|4401.46|4402.19|4401.59|4402.19|4401.59|4401.94|4401.34|45
1645187070000|2022-02-18 12:24:30|4402.31|4401.71|4402.19|4401.59|4402.44|4401.84|4402.19|4401.59|77
1645187080000|2022-02-18 12:24:40|4401.94|4401.34|4402.19|4401.59|4402.19|4401.59|4401.94|4401.34|33
1645187090000|2022-02-18 12:24:50|4402.44|4401.84|4401.94|4401.34|4402.44|4401.84|4401.94|4401.34|59
1645187100000|2022-02-18 12:25:00|4402.19|4401.59|4401.94|4401.34|4402.19|4401.59|4401.94|4401.34|14
1645187110000|2022-02-18 12:25:10|4402.06|4401.46|4402.19|4401.59|4402.19|4401.59|4401.94|4401.34|52
1645187120000|2022-02-18 12:25:20|4402.44|4401.84|4402.31|4401.71|4402.44|4401.84|4402.31|4401.71|46
1645187130000|2022-02-18 12:25:30|4402.19|4401.59|4401.94|4401.34|4402.19|4401.59|4401.94|4401.34|14
1645187140000|2022-02-18 12:25:40|4402.06|4401.46|4402.19|4401.59|4402.44|4401.84|4401.94|4401.34|10
1645187150000|2022-02-18 12:25:50|4402.06|4401.46|4401.94|4401.34|4402.31|4401.71|4401.94|4401.34|10
1645187160000|2022-02-18 12:26:00|4402.19|4401.59|4402.06|4401.46|4402.19|4401.59|4402.06|4401.46|33
1645187170000|2022-02-18 12:26:10|4402.19|4401.59|4402.06|4401.46|4402.19|4401.59|4401.94|4401.34|9
1645187180000|2022-02-18 12:26:20|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|2
1645187190000|2022-02-18 12:26:30|||||||||19
1645187200000|2022-02-18 12:26:40|4401.69|4401.09|4401.69|4401.09|4401.69|4401.09|4401.69|4401.09|23
1645187210000|2022-02-18 12:26:50|||||||||11
1645187220000|2022-02-18 12:27:00|4401.81|4401.21|4401.69|4401.09|4401.94|4401.34|4401.69|4401.09|26
1645187230000|2022-02-18 12:27:10|4401.44|4400.84|4401.19|4400.59|4401.69|4401.09|4401.19|4400.59|68
1645187240000|2022-02-18 12:27:20|4400.94|4400.34|4401.19|4400.59|4401.19|4400.59|4400.69|4400.09|84
1645187250000|2022-02-18 12:27:30|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|8
1645187260000|2022-02-18 12:27:40|4401.19|4400.59|4401.69|4401.09|4401.69|4401.09|4401.19|4400.59|39
1645187270000|2022-02-18 12:27:50|4401.44|4400.84|4401.44|4400.84|4401.44|4400.84|4401.44|4400.84|3
1645187280000|2022-02-18 12:28:00|4401.56|4400.96|4400.94|4400.34|4401.69|4401.09|4400.94|4400.34|115
1645187290000|2022-02-18 12:28:10|4401.06|4400.46|4400.69|4400.09|4401.06|4400.46|4400.69|4400.09|52
1645187300000|2022-02-18 12:28:20|4400.44|4399.84|4400.69|4400.09|4400.69|4400.09|4400.44|4399.84|22
1645187310000|2022-02-18 12:28:30|4400.56|4399.96|4400.94|4400.34|4400.94|4400.34|4400.44|4399.84|9
1645187320000|2022-02-18 12:28:40|4400.69|4400.09|4400.81|4400.21|4400.81|4400.21|4400.69|4400.09|22
1645187330000|2022-02-18 12:28:50|4400.94|4400.34|4400.81|4400.21|4400.94|4400.34|4400.69|4400.09|4
1645187340000|2022-02-18 12:29:00|4400.69|4400.09|4400.81|4400.21|4400.94|4400.34|4400.44|4399.84|8
1645187350000|2022-02-18 12:29:10|4400.94|4400.34|4401.19|4400.59|4401.44|4400.84|4400.94|4400.34|53
1645187360000|2022-02-18 12:29:20|4401.31|4400.71|4400.69|4400.09|4401.44|4400.84|4400.69|4400.09|20
1645187370000|2022-02-18 12:29:30|||||||||12
1645187380000|2022-02-18 12:29:40|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|20
1645187390000|2022-02-18 12:29:50|4400.44|4399.84|4400.69|4400.09|4400.69|4400.09|4400.44|4399.84|33
1645187400000|2022-02-18 12:30:00|4400.94|4400.34|4400.69|4400.09|4400.94|4400.34|4400.69|4400.09|69
1645187410000|2022-02-18 12:30:10|4400.81|4400.21|4400.69|4400.09|4400.94|4400.34|4400.69|4400.09|10
1645187420000|2022-02-18 12:30:20|4400.81|4400.21|4400.69|4400.09|4400.81|4400.21|4400.69|4400.09|12
1645187430000|2022-02-18 12:30:30|4400.44|4399.84|4400.69|4400.09|4400.69|4400.09|4400.44|4399.84|14
1645187440000|2022-02-18 12:30:40|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|12
1645187450000|2022-02-18 12:30:50|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|12
1645187460000|2022-02-18 12:31:00|4400.94|4400.34|4400.69|4400.09|4400.94|4400.34|4400.69|4400.09|24
1645187470000|2022-02-18 12:31:10|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|11
1645187480000|2022-02-18 12:31:20|4400.81|4400.21|4400.94|4400.34|4400.94|4400.34|4400.69|4400.09|22
1645187490000|2022-02-18 12:31:30|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|4400.69|4400.09|43
1645187500000|2022-02-18 12:31:40|4400.44|4399.84|4400.69|4400.09|4400.69|4400.09|4400.44|4399.84|46
1645187510000|2022-02-18 12:31:50|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|12
1645187520000|2022-02-18 12:32:00|4401.19|4400.59|4401.19|4400.59|4401.19|4400.59|4401.19|4400.59|13
1645187530000|2022-02-18 12:32:10|4401.44|4400.84|4401.69|4401.09|4401.69|4401.09|4401.44|4400.84|40
1645187540000|2022-02-18 12:32:20|4401.81|4401.21|4401.94|4401.34|4401.94|4401.34|4401.69|4401.09|8
1645187550000|2022-02-18 12:32:30|4401.69|4401.09|4401.44|4400.84|4401.69|4401.09|4401.44|4400.84|39
1645187560000|2022-02-18 12:32:40|4401.19|4400.59|4401.19|4400.59|4401.44|4400.84|4401.19|4400.59|53
1645187570000|2022-02-18 12:32:50|4401.44|4400.84|4401.19|4400.59|4401.44|4400.84|4400.94|4400.34|30
1645187580000|2022-02-18 12:33:00|4401.44|4400.84|4401.44|4400.84|4401.44|4400.84|4401.19|4400.59|15
1645187590000|2022-02-18 12:33:10|4401.31|4400.71|4401.31|4400.71|4401.44|4400.84|4401.19|4400.59|28
1645187600000|2022-02-18 12:33:20|4401.44|4400.84|4401.19|4400.59|4401.44|4400.84|4401.19|4400.59|1
1645187610000|2022-02-18 12:33:30|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|4400.94|4400.34|11
1645187620000|2022-02-18 12:33:40|4400.81|4400.21|4401.19|4400.59|4401.19|4400.59|4400.81|4400.21|33
1645187630000|2022-02-18 12:33:50|4401.31|4400.71|4401.44|4400.84|4401.44|4400.84|4401.31|4400.71|7
1645187640000|2022-02-18 12:34:00|4401.69|4401.09|4401.94|4401.34|4401.94|4401.34|4401.69|4401.09|46
1645187650000|2022-02-18 12:34:10|4401.81|4401.21|4401.44|4400.84|4401.81|4401.21|4401.44|4400.84|13
1645187660000|2022-02-18 12:34:20|4401.31|4400.71|4401.69|4401.09|4401.69|4401.09|4401.31|4400.71|1
1645187670000|2022-02-18 12:34:30|4401.44|4400.84|4401.56|4400.96|4401.69|4401.09|4401.44|4400.84|26
1645187680000|2022-02-18 12:34:40|4401.69|4401.09|4401.94|4401.34|4401.94|4401.34|4401.69|4401.09|12
1645187690000|2022-02-18 12:34:50|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|40
1645187700000|2022-02-18 12:35:00|4402.44|4401.84|4402.31|4401.71|4402.44|4401.84|4402.19|4401.59|44
1645187710000|2022-02-18 12:35:10|4402.19|4401.59|4402.44|4401.84|4402.44|4401.84|4402.19|4401.59|12
1645187720000|2022-02-18 12:35:20|4402.56|4401.96|4402.69|4402.09|4402.69|4402.09|4402.44|4401.84|45
1645187730000|2022-02-18 12:35:30|||||||||20
1645187740000|2022-02-18 12:35:40|4402.44|4401.84|4402.94|4402.34|4403.06|4402.46|4402.44|4401.84|176
1645187750000|2022-02-18 12:35:50|4403.19|4402.59|4402.94|4402.34|4403.19|4402.59|4402.94|4402.34|26
1645187760000|2022-02-18 12:36:00|4402.81|4402.21|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|94
1645187770000|2022-02-18 12:36:10|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|17
1645187780000|2022-02-18 12:36:20|||||||||4
1645187790000|2022-02-18 12:36:30|4402.81|4402.21|4402.69|4402.09|4402.94|4402.34|4402.69|4402.09|35
1645187800000|2022-02-18 12:36:40|4402.81|4402.21|4403.06|4402.46|4403.06|4402.46|4402.69|4402.09|14
1645187810000|2022-02-18 12:36:50|4402.94|4402.34|4402.69|4402.09|4403.19|4402.59|4402.69|4402.09|23
1645187820000|2022-02-18 12:37:00|4402.94|4402.34|4402.69|4402.09|4403.06|4402.46|4402.69|4402.09|51
1645187830000|2022-02-18 12:37:10|||||||||44
1645187840000|2022-02-18 12:37:20|4402.94|4402.34|4402.69|4402.09|4402.94|4402.34|4402.69|4402.09|21
1645187850000|2022-02-18 12:37:30|4402.44|4401.84|4402.44|4401.84|4402.69|4402.09|4402.44|4401.84|102
1645187860000|2022-02-18 12:37:40|||||||||47
1645187870000|2022-02-18 12:37:50|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|9
1645187880000|2022-02-18 12:38:00|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|6
1645187890000|2022-02-18 12:38:10|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|16
1645187900000|2022-02-18 12:38:20|4402.44|4401.84|4402.19|4401.59|4402.69|4402.09|4402.19|4401.59|29
1645187920000|2022-02-18 12:38:40|4401.69|4401.09|4401.94|4401.34|4401.94|4401.34|4401.69|4401.09|82
1645187930000|2022-02-18 12:38:50|4402.06|4401.46|4402.19|4401.59|4402.19|4401.59|4401.94|4401.34|22
1645187940000|2022-02-18 12:39:00|4401.94|4401.34|4402.44|4401.84|4402.44|4401.84|4401.94|4401.34|22
1645187950000|2022-02-18 12:39:10|4402.31|4401.71|4402.44|4401.84|4402.44|4401.84|4402.31|4401.71|15
1645187960000|2022-02-18 12:39:20|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|2
1645187970000|2022-02-18 12:39:30|||||||||3
1645187980000|2022-02-18 12:39:40|4402.56|4401.96|4402.19|4401.59|4402.56|4401.96|4402.19|4401.59|37
1645187990000|2022-02-18 12:39:50|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|8
1645188000000|2022-02-18 12:40:00|4401.69|4401.09|4402.19|4401.59|4402.19|4401.59|4401.69|4401.09|41
1645188010000|2022-02-18 12:40:10|4402.31|4401.71|4402.19|4401.59|4402.44|4401.84|4402.19|4401.59|43
1645188020000|2022-02-18 12:40:20|4402.31|4401.71|4402.44|4401.84|4402.44|4401.84|4402.31|4401.71|6
1645188030000|2022-02-18 12:40:30|4402.56|4401.96|4402.94|4402.34|4402.94|4402.34|4402.56|4401.96|2
1645188040000|2022-02-18 12:40:40|4402.81|4402.21|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|13
1645188050000|2022-02-18 12:40:50|4402.81|4402.21|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|27
1645188060000|2022-02-18 12:41:00|4402.69|4402.09|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|5
1645188070000|2022-02-18 12:41:10|4402.81|4402.21|4402.69|4402.09|4402.94|4402.34|4402.69|4402.09|29
1645188090000|2022-02-18 12:41:30|4402.94|4402.34|4402.69|4402.09|4402.94|4402.34|4402.69|4402.09|11
1645188100000|2022-02-18 12:41:40|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|22
1645188110000|2022-02-18 12:41:50|4402.81|4402.21|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|26
1645188120000|2022-02-18 12:42:00|||||||||16
1645188130000|2022-02-18 12:42:10|4403.06|4402.46|4402.94|4402.34|4403.06|4402.46|4402.94|4402.34|37
1645188140000|2022-02-18 12:42:20|||||||||5
1645188150000|2022-02-18 12:42:30|4402.81|4402.21|4402.69|4402.09|4402.81|4402.21|4402.69|4402.09|8
1645188160000|2022-02-18 12:42:40|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|16
1645188170000|2022-02-18 12:42:50|||||||||3
1645188180000|2022-02-18 12:43:00|4402.19|4401.59|4402.44|4401.84|4402.56|4401.96|4402.19|4401.59|10
1645188190000|2022-02-18 12:43:10|4402.56|4401.96|4402.44|4401.84|4402.69|4402.09|4402.44|4401.84|5
1645188210000|2022-02-18 12:43:30|||||||||1
1645188220000|2022-02-18 12:43:40|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.44|4401.84|27
1645188230000|2022-02-18 12:43:50|4402.81|4402.21|4402.69|4402.09|4402.81|4402.21|4402.69|4402.09|9
1645188240000|2022-02-18 12:44:00|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|4
1645188250000|2022-02-18 12:44:10|4402.69|4402.09|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|3
1645188260000|2022-02-18 12:44:20|4403.06|4402.46|4403.19|4402.59|4403.19|4402.59|4403.06|4402.46|25
1645188270000|2022-02-18 12:44:30|4402.94|4402.34|4403.06|4402.46|4403.19|4402.59|4402.94|4402.34|7
1645188280000|2022-02-18 12:44:40|4402.94|4402.34|4402.94|4402.34|4403.06|4402.46|4402.94|4402.34|20
1645188290000|2022-02-18 12:44:50|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|14
1645188300000|2022-02-18 12:45:00|4403.06|4402.46|4403.69|4403.09|4403.69|4403.09|4403.06|4402.46|158
1645188310000|2022-02-18 12:45:10|4403.44|4402.84|4403.19|4402.59|4403.44|4402.84|4403.19|4402.59|63
1645188320000|2022-02-18 12:45:20|4403.31|4402.71|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|26
1645188330000|2022-02-18 12:45:30|4403.56|4402.96|4402.94|4402.34|4403.56|4402.96|4402.94|4402.34|98
1645188340000|2022-02-18 12:45:40|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|21
1645188350000|2022-02-18 12:45:50|4403.06|4402.46|4403.19|4402.59|4403.31|4402.71|4403.06|4402.46|38
1645188360000|2022-02-18 12:46:00|4402.94|4402.34|4402.69|4402.09|4402.94|4402.34|4402.69|4402.09|13
1645188370000|2022-02-18 12:46:10|4402.44|4401.84|4402.19|4401.59|4402.44|4401.84|4402.19|4401.59|53
1645188380000|2022-02-18 12:46:20|4401.94|4401.34|4401.94|4401.34|4402.19|4401.59|4401.94|4401.34|57
1645188390000|2022-02-18 12:46:30|4402.06|4401.46|4401.94|4401.34|4402.19|4401.59|4401.94|4401.34|19
1645188400000|2022-02-18 12:46:40|4402.06|4401.46|4402.44|4401.84|4402.44|4401.84|4402.06|4401.46|13
1645188410000|2022-02-18 12:46:50|4402.56|4401.96|4402.69|4402.09|4402.69|4402.09|4402.56|4401.96|6
1645188420000|2022-02-18 12:47:00|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|4402.19|4401.59|18
1645188430000|2022-02-18 12:47:10|4402.31|4401.71|4402.56|4401.96|4402.56|4401.96|4402.31|4401.71|5
1645188440000|2022-02-18 12:47:20|4402.19|4401.59|4402.19|4401.59|4402.44|4401.84|4402.19|4401.59|29
1645188450000|2022-02-18 12:47:30|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|4
1645188460000|2022-02-18 12:47:40|4401.81|4401.21|4401.69|4401.09|4401.94|4401.34|4401.69|4401.09|16
1645188470000|2022-02-18 12:47:50|4401.44|4400.84|4401.44|4400.84|4401.44|4400.84|4401.44|4400.84|17
1645188480000|2022-02-18 12:48:00|4401.56|4400.96|4402.69|4402.09|4402.69|4402.09|4401.56|4400.96|201
1645188490000|2022-02-18 12:48:10|4402.94|4402.34|4402.69|4402.09|4402.94|4402.34|4402.69|4402.09|40
1645188500000|2022-02-18 12:48:20|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|4402.81|4402.21|2
1645188510000|2022-02-18 12:48:30|4402.69|4402.09|4402.94|4402.34|4402.94|4402.34|4402.69|4402.09|7
1645188520000|2022-02-18 12:48:40|4403.31|4402.71|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|22
1645188530000|2022-02-18 12:48:50|4403.56|4402.96|4403.69|4403.09|4403.69|4403.09|4403.44|4402.84|15
1645188540000|2022-02-18 12:49:00|4403.44|4402.84|4403.19|4402.59|4403.44|4402.84|4402.94|4402.34|37
1645188550000|2022-02-18 12:49:10|4402.94|4402.34|4403.19|4402.59|4403.19|4402.59|4402.94|4402.34|3
1645188560000|2022-02-18 12:49:20|4403.31|4402.71|4403.44|4402.84|4403.44|4402.84|4403.31|4402.71|6
1645188570000|2022-02-18 12:49:30|4403.56|4402.96|4403.44|4402.84|4403.56|4402.96|4403.44|4402.84|10
1645188580000|2022-02-18 12:49:40|4403.19|4402.59|4402.94|4402.34|4403.19|4402.59|4402.94|4402.34|16
1645188600000|2022-02-18 12:50:00|4402.81|4402.21|4402.69|4402.09|4402.81|4402.21|4402.69|4402.09|20
1645188610000|2022-02-18 12:50:10|4402.19|4401.59|4402.69|4402.09|4402.69|4402.09|4402.19|4401.59|126
1645188620000|2022-02-18 12:50:20|4402.94|4402.34|4402.44|4401.84|4402.94|4402.34|4402.44|4401.84|89
1645188640000|2022-02-18 12:50:40|||||||||22
1645188650000|2022-02-18 12:50:50|4402.56|4401.96|4402.69|4402.09|4402.69|4402.09|4402.56|4401.96|11
1645188660000|2022-02-18 12:51:00|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|14
1645188670000|2022-02-18 12:51:10|||||||||3
1645188680000|2022-02-18 12:51:20|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|7
1645188690000|2022-02-18 12:51:30|4403.31|4402.71|4403.19|4402.59|4403.31|4402.71|4403.19|4402.59|8
1645188700000|2022-02-18 12:51:40|4403.31|4402.71|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|86
1645188710000|2022-02-18 12:51:50|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|5
1645188720000|2022-02-18 12:52:00|4402.94|4402.34|4403.19|4402.59|4403.19|4402.59|4402.94|4402.34|21
1645188730000|2022-02-18 12:52:10|4402.94|4402.34|4403.06|4402.46|4403.19|4402.59|4402.94|4402.34|13
1645188740000|2022-02-18 12:52:20|4403.19|4402.59|4403.19|4402.59|4403.19|4402.59|4402.94|4402.34|6
1645188750000|2022-02-18 12:52:30|4402.94|4402.34|4402.69|4402.09|4403.19|4402.59|4402.69|4402.09|25
1645188760000|2022-02-18 12:52:40|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|4402.44|4401.84|43
1645188770000|2022-02-18 12:52:50|4402.19|4401.59|4402.19|4401.59|4402.44|4401.84|4402.19|4401.59|16
1645188780000|2022-02-18 12:53:00|4402.31|4401.71|4402.19|4401.59|4402.31|4401.71|4402.19|4401.59|6
1645188790000|2022-02-18 12:53:10|4401.69|4401.09|4401.69|4401.09|4401.69|4401.09|4401.56|4400.96|62
1645188800000|2022-02-18 12:53:20|4401.81|4401.21|4401.69|4401.09|4401.81|4401.21|4401.69|4401.09|31
1645188810000|2022-02-18 12:53:30|4401.94|4401.34|4401.69|4401.09|4401.94|4401.34|4401.69|4401.09|16
1645188820000|2022-02-18 12:53:40|4401.56|4400.96|4401.94|4401.34|4401.94|4401.34|4401.56|4400.96|16
1645188830000|2022-02-18 12:53:50|4402.19|4401.59|4401.94|4401.34|4402.19|4401.59|4401.94|4401.34|54
1645188840000|2022-02-18 12:54:00|4402.06|4401.46|4402.19|4401.59|4402.19|4401.59|4401.94|4401.34|12
1645188850000|2022-02-18 12:54:10|4402.06|4401.46|4402.19|4401.59|4402.19|4401.59|4401.94|4401.34|8
1645188860000|2022-02-18 12:54:20|4402.06|4401.46|4401.69|4401.09|4402.19|4401.59|4401.69|4401.09|30
1645188870000|2022-02-18 12:54:30|4401.81|4401.21|4400.69|4400.09|4401.81|4401.21|4400.69|4400.09|196
1645188880000|2022-02-18 12:54:40|4400.94|4400.34|4400.44|4399.84|4400.94|4400.34|4400.44|4399.84|61
1645188890000|2022-02-18 12:54:50|||||||||14
1645188900000|2022-02-18 12:55:00|4400.19|4399.59|4400.69|4400.09|4400.69|4400.09|4400.19|4399.59|47
1645188910000|2022-02-18 12:55:10|4400.94|4400.34|4401.69|4401.09|4401.69|4401.09|4400.69|4400.09|231
1645188920000|2022-02-18 12:55:20|4401.44|4400.84|4401.69|4401.09|4401.69|4401.09|4401.44|4400.84|27
1645188930000|2022-02-18 12:55:30|4401.81|4401.21|4401.94|4401.34|4401.94|4401.34|4401.69|4401.09|62
1645188940000|2022-02-18 12:55:40|4401.69|4401.09|4401.94|4401.34|4401.94|4401.34|4401.56|4400.96|22
1645188950000|2022-02-18 12:55:50|4401.81|4401.21|4401.94|4401.34|4402.19|4401.59|4401.81|4401.21|28
1645188960000|2022-02-18 12:56:00|4402.19|4401.59|4402.19|4401.59|4402.19|4401.59|4401.69|4401.09|22
1645188970000|2022-02-18 12:56:10|4402.06|4401.46|4402.44|4401.84|4402.44|4401.84|4402.06|4401.46|6
1645188980000|2022-02-18 12:56:20|||||||||24
1645188990000|2022-02-18 12:56:30|4402.31|4401.71|4402.44|4401.84|4402.44|4401.84|4402.31|4401.71|7
1645189000000|2022-02-18 12:56:40|4402.31|4401.71|4402.19|4401.59|4402.31|4401.71|4402.19|4401.59|18
1645189010000|2022-02-18 12:56:50|4401.94|4401.34|4401.81|4401.21|4402.19|4401.59|4401.81|4401.21|22
1645189020000|2022-02-18 12:57:00|4401.94|4401.34|4402.06|4401.46|4402.19|4401.59|4401.94|4401.34|9
1645189030000|2022-02-18 12:57:10|4402.19|4401.59|4401.94|4401.34|4402.44|4401.84|4401.94|4401.34|9
1645189040000|2022-02-18 12:57:20|4401.69|4401.09|4401.69|4401.09|4401.81|4401.21|4401.69|4401.09|33
1645189050000|2022-02-18 12:57:30|4401.94|4401.34|4401.69|4401.09|4401.94|4401.34|4401.44|4400.84|29
1645189070000|2022-02-18 12:57:50|4401.81|4401.21|4401.69|4401.09|4401.81|4401.21|4401.69|4401.09|5
1645189080000|2022-02-18 12:58:00|4401.19|4400.59|4401.44|4400.84|4401.44|4400.84|4401.19|4400.59|23
1645189090000|2022-02-18 12:58:10|4401.69|4401.09|4401.69|4401.09|4401.94|4401.34|4401.69|4401.09|13
1645189100000|2022-02-18 12:58:20|4401.44|4400.84|4401.56|4400.96|4401.56|4400.96|4401.44|4400.84|28
1645189110000|2022-02-18 12:58:30|4401.44|4400.84|4401.56|4400.96|4401.56|4400.96|4401.44|4400.84|2
1645189120000|2022-02-18 12:58:40|4401.69|4401.09|4401.44|4400.84|4401.69|4401.09|4401.44|4400.84|23
1645189130000|2022-02-18 12:58:50|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|10
1645189140000|2022-02-18 12:59:00|4402.19|4401.59|4401.81|4401.21|4402.19|4401.59|4401.69|4401.09|63
1645189150000|2022-02-18 12:59:10|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|4401.94|4401.34|0
1645189160000|2022-02-18 12:59:20|4402.19|4401.59|4402.44|4401.84|4402.44|4401.84|4402.19|4401.59|18
1645189170000|2022-02-18 12:59:30|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.56|4401.96|96
1645189180000|2022-02-18 12:59:40|4402.56|4401.96|4402.44|4401.84|4402.56|4401.96|4402.44|4401.84|92
1645189190000|2022-02-18 12:59:50|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|4402.69|4402.09|11
1645189200000|2022-02-18 13:00:00|4402.19|4401.59|4403.69|4403.09|4403.69|4403.09|4402.19|4401.59|118
1645189210000|2022-02-18 13:00:10|4403.44|4402.84|4402.69|4402.09|4403.44|4402.84|4402.44|4401.84|185
1645189220000|2022-02-18 13:00:20|4402.56|4401.96|4402.31|4401.71|4402.69|4402.09|4402.19|4401.59|102
1645189230000|2022-02-18 13:00:30|4402.44|4401.84|4402.19|4401.59|4402.44|4401.84|4402.19|4401.59|16
1645189240000|2022-02-18 13:00:40|4402.44|4401.84|4402.69|4402.09|4402.69|4402.09|4402.19|4401.59|25
1645189250000|2022-02-18 13:00:50|4402.56|4401.96|4402.69|4402.09|4402.69|4402.09|4402.56|4401.96|1
1645189260000|2022-02-18 13:01:00|4402.44|4401.84|4401.81|4401.21|4402.44|4401.84|4401.69|4401.09|96
1645189270000|2022-02-18 13:01:10|4401.94|4401.34|4401.44|4400.84|4402.19|4401.59|4401.19|4400.59|169
1645189280000|2022-02-18 13:01:20|4401.19|4400.59|4401.19|4400.59|4401.19|4400.59|4400.94|4400.34|68
1645189300000|2022-02-18 13:01:40|4401.44|4400.84|4401.69|4401.09|4401.94|4401.34|4401.44|4400.84|75
1645189310000|2022-02-18 13:01:50|4401.44|4400.84|4401.69|4401.09|4401.69|4401.09|4401.44|4400.84|16
1645189320000|2022-02-18 13:02:00|4401.81|4401.21|4401.19|4400.59|4401.81|4401.21|4401.19|4400.59|35
1645189330000|2022-02-18 13:02:10|4401.44|4400.84|4401.44|4400.84|4401.44|4400.84|4401.44|4400.84|7
1645189340000|2022-02-18 13:02:20|4401.69|4401.09|4401.44|4400.84|4401.69|4401.09|4401.44|4400.84|28
1645189350000|2022-02-18 13:02:30|4401.56|4400.96|4401.69|4401.09|4401.69|4401.09|4401.56|4400.96|6
1645189360000|2022-02-18 13:02:40|4401.94|4401.34|4402.44|4401.84|4402.44|4401.84|4401.94|4401.34|33
1645189370000|2022-02-18 13:02:50|4402.31|4401.71|4402.19|4401.59|4402.31|4401.71|4402.19|4401.59|36
1645189380000|2022-02-18 13:03:00|4402.06|4401.46|4401.69|4401.09|4402.06|4401.46|4401.69|4401.09|24
1645189390000|2022-02-18 13:03:10|4401.81|4401.21|4401.69|4401.09|4401.94|4401.34|4401.69|4401.09|3
1645189400000|2022-02-18 13:03:20|4401.44|4400.84|4401.44|4400.84|4401.69|4401.09|4401.44|4400.84|4
1645189410000|2022-02-18 13:03:30|4401.19|4400.59|4401.19|4400.59|4401.44|4400.84|4401.19|4400.59|21
1645189420000|2022-02-18 13:03:40|4401.44|4400.84|4401.44|4400.84|4401.44|4400.84|4401.19|4400.59|18
1645189430000|2022-02-18 13:03:50|||||||||5
1645189440000|2022-02-18 13:04:00|4401.19|4400.59|4400.94|4400.34|4401.19|4400.59|4400.94|4400.34|68
1645189450000|2022-02-18 13:04:10|4401.06|4400.46|4401.19|4400.59|4401.19|4400.59|4401.06|4400.46|18
1645189460000|2022-02-18 13:04:20|4401.44|4400.84|4401.69|4401.09|4401.69|4401.09|4401.44|4400.84|80
1645189470000|2022-02-18 13:04:30|4401.44|4400.84|4402.06|4401.46|4402.19|4401.59|4401.44|4400.84|231
1645189480000|2022-02-18 13:04:40|4401.94|4401.34|4402.44|4401.84|4402.44|4401.84|4401.94|4401.34|54
1645189490000|2022-02-18 13:04:50|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|4402.94|4402.34|104
1645189500000|2022-02-18 13:05:00|||||||||42
1645189510000|2022-02-18 13:05:10|4403.19|4402.59|4403.44|4402.84|4403.44|4402.84|4403.19|4402.59|68
1645189520000|2022-02-18 13:05:20|4403.94|4403.34|4403.94|4403.34|4403.94|4403.34|4403.94|4403.34|113
1645189530000|2022-02-18 13:05:30|4404.44|4403.84|4404.44|4403.84|4404.44|4403.84|4404.44|4403.84|170
1645189540000|2022-02-18 13:05:40|4404.56|4403.96|4404.69|4404.09|4404.81|4404.21|4404.56|4403.96|39
1645189550000|2022-02-18 13:05:50|4404.44|4403.84|4404.69|4404.09|4404.69|4404.09|4404.44|4403.84|98
1645189560000|2022-02-18 13:06:00|4404.56|4403.96|4404.69|4404.09|4404.69|4404.09|4404.56|4403.96|29
1645189570000|2022-02-18 13:06:10|4405.19|4404.59|4404.19|4403.59|4405.19|4404.59|4404.19|4403.59|327
1645189580000|2022-02-18 13:06:20|4403.94|4403.34|4403.81|4403.21|4403.94|4403.34|4403.69|4403.09|49
1645189590000|2022-02-18 13:06:30|4403.94|4403.34|4404.19|4403.59|4404.19|4403.59|4403.94|4403.34|23
1645189600000|2022-02-18 13:06:40|4403.94|4403.34|4403.69|4403.09|4403.94|4403.34|4403.69|4403.09|33
1645189610000|2022-02-18 13:06:50|4403.44|4402.84|4403.69|4403.09|4403.69|4403.09|4403.19|4402.59|93
1645189620000|2022-02-18 13:07:00|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|4403.44|4402.84|8
1645189630000|2022-02-18 13:07:10|4403.69|4403.09|4403.69|4403.09|4403.69|4403.09|4403.69|4403.09|11
1645189640000|2022-02-18 13:07:20|4403.44|4402.84|4403.44|4402.84|4403.69|4403.09|4403.44|4402.84|31
1645189650000|2022-02-18 13:07:30|4403.56|4402.96|4403.69|4403.09|4403.69|4403.09|4403.56|4402.96|24
1645189660000|2022-02-18 13:07:40|||||||||18
1645189670000|2022-02-18 13:07:50|4403.94|4403.34|4403.94|4403.34|4403.94|4403.34|4403.69|4403.09|52
1645189680000|2022-02-18 13:08:00|4404.31|4403.71|4403.94|4403.34|4404.69|4404.09|4403.94|4403.34|156
1645189690000|2022-02-18 13:08:10|4404.06|4403.46|4403.94|4403.34|4404.06|4403.46|4403.94|4403.34|11
1645189700000|2022-02-18 13:08:20|4404.06|4403.46|4403.94|4403.34|4404.06|4403.46|4403.94|4403.34|60
1645189710000|2022-02-18 13:08:30|4403.81|4403.21|4403.94|4403.34|4403.94|4403.34|4403.81|4403.21|15
1645189720000|2022-02-18 13:08:40|4403.81|4403.21|4404.19|4403.59|4404.19|4403.59|4403.69|4403.09|30
1645189730000|2022-02-18 13:08:50|4403.94|4403.34|4402.94|4402.34|4403.94|4403.34|4402.94|4402.34|78
1645189740000|2022-02-18 13:09:00|4402.81|4402.21|4400.06|4399.46|4402.94|4402.34|4399.69|4399.09|1120
1645189750000|2022-02-18 13:09:10|4399.94|4399.34|4397.81|4397.21|4399.94|4399.34|4397.44|4396.84|745
1645189760000|2022-02-18 13:09:20|4397.69|4397.09|4398.06|4397.46|4398.69|4398.09|4396.69|4396.09|607
1645189770000|2022-02-18 13:09:30|4398.19|4397.59|4398.19|4397.59|4398.19|4397.59|4396.94|4396.34|418
1645189780000|2022-02-18 13:09:40|4397.94|4397.34|4398.19|4397.59|4398.44|4397.84|4397.94|4397.34|115
1645189790000|2022-02-18 13:09:50|4398.31|4397.71|4395.19|4394.59|4398.31|4397.71|4395.19|4394.59|605
1645189800000|2022-02-18 13:10:00|4395.31|4394.71|4395.19|4394.59|4396.06|4395.46|4393.94|4393.34|739
1645189810000|2022-02-18 13:10:10|4394.94|4394.34|4390.19|4389.59|4395.19|4394.59|4389.94|4389.34|1185
1645189820000|2022-02-18 13:10:20|4390.06|4389.46|4388.44|4387.84|4391.69|4391.09|4388.44|4387.84|937
1645189830000|2022-02-18 13:10:30|4388.69|4388.09|4390.69|4390.09|4390.69|4390.09|4388.19|4387.59|569
1645189840000|2022-02-18 13:10:40|4390.19|4389.59|4389.69|4389.09|4390.81|4390.21|4389.19|4388.59|417
1645189850000|2022-02-18 13:10:50|4389.44|4388.84|4391.19|4390.59|4391.69|4391.09|4389.44|4388.84|705
1645189860000|2022-02-18 13:11:00|4390.69|4390.09|4390.94|4390.34|4391.44|4390.84|4389.69|4389.09|623
1645189870000|2022-02-18 13:11:10|4391.19|4390.59|4390.19|4389.59|4391.19|4390.59|4389.19|4388.59|165
1645189880000|2022-02-18 13:11:20|4389.94|4389.34|4388.94|4388.34|4390.31|4389.71|4388.94|4388.34|201
1645189890000|2022-02-18 13:11:30|4389.19|4388.59|4388.44|4387.84|4389.94|4389.34|4388.19|4387.59|448
1645189900000|2022-02-18 13:11:40|4388.69|4388.09|4388.69|4388.09|4389.19|4388.59|4387.94|4387.34|457
1645189910000|2022-02-18 13:11:50|4388.94|4388.34|4390.19|4389.59|4390.44|4389.84|4388.94|4388.34|214
1645189920000|2022-02-18 13:12:00|4389.94|4389.34|4390.69|4390.09|4390.69|4390.09|4388.94|4388.34|183
1645189930000|2022-02-18 13:12:10|4390.94|4390.34|4390.94|4390.34|4391.19|4390.59|4390.69|4390.09|181
1645189940000|2022-02-18 13:12:20|4390.81|4390.21|4392.19|4391.59|4392.44|4391.84|4390.81|4390.21|313
1645189950000|2022-02-18 13:12:30|4391.94|4391.34|4392.44|4391.84|4392.44|4391.84|4390.69|4390.09|305
1645189960000|2022-02-18 13:12:40|4392.19|4391.59|4392.44|4391.84|4392.94|4392.34|4392.06|4391.46|165
1645189970000|2022-02-18 13:12:50|4392.19|4391.59|4391.69|4391.09|4392.44|4391.84|4391.44|4390.84|136
1645189980000|2022-02-18 13:13:00|4391.44|4390.84|4392.94|4392.34|4393.19|4392.59|4391.44|4390.84|307
1645189990000|2022-02-18 13:13:10|4393.19|4392.59|4394.19|4393.59|4394.19|4393.59|4392.94|4392.34|821
1645190000000|2022-02-18 13:13:20|4393.94|4393.34|4394.06|4393.46|4394.69|4394.09|4393.44|4392.84|210
1645190010000|2022-02-18 13:13:30|4394.19|4393.59|4393.31|4392.71|4394.19|4393.59|4393.19|4392.59|230
1645190020000|2022-02-18 13:13:40|4393.19|4392.59|4393.44|4392.84|4393.94|4393.34|4392.56|4391.96|369
1645190030000|2022-02-18 13:13:50|4393.56|4392.96|4392.94|4392.34|4393.56|4392.96|4392.69|4392.09|95
1645190040000|2022-02-18 13:14:00|4392.81|4392.21|4390.94|4390.34|4392.81|4392.21|4390.94|4390.34|281
1645190050000|2022-02-18 13:14:10|4391.06|4390.46|4391.94|4391.34|4392.19|4391.59|4391.06|4390.46|171
1645190060000|2022-02-18 13:14:20|4392.19|4391.59|4391.06|4390.46|4392.44|4391.84|4390.94|4390.34|119
1645190070000|2022-02-18 13:14:30|4391.19|4390.59|4391.19|4390.59|4391.69|4391.09|4390.94|4390.34|142
1645190080000|2022-02-18 13:14:40|4391.44|4390.84|4390.94|4390.34|4391.69|4391.09|4390.69|4390.09|86
1645190090000|2022-02-18 13:14:50|4391.19|4390.59|4390.19|4389.59|4391.19|4390.59|4389.69|4389.09|213
1645190100000|2022-02-18 13:15:00|4389.94|4389.34|4388.19|4387.59|4389.94|4389.34|4388.19|4387.59|358
1645190110000|2022-02-18 13:15:10|4388.56|4387.96|4389.56|4388.96|4389.56|4388.96|4387.94|4387.34|357
1645190120000|2022-02-18 13:15:20|4389.44|4388.84|4390.94|4390.34|4390.94|4390.34|4389.44|4388.84|175
1645190130000|2022-02-18 13:15:30|4391.19|4390.59|4391.31|4390.71|4391.94|4391.34|4391.19|4390.59|235
1645190140000|2022-02-18 13:15:40|4391.44|4390.84|4391.69|4391.09|4391.69|4391.09|4390.69|4390.09|103
1645190150000|2022-02-18 13:15:50|4391.94|4391.34|4391.44|4390.84|4392.19|4391.59|4391.19|4390.59|146
1645190160000|2022-02-18 13:16:00|4391.19|4390.59|4392.19|4391.59|4392.19|4391.59|4391.19|4390.59|123
1645190170000|2022-02-18 13:16:10|4391.94|4391.34|4391.94|4391.34|4392.19|4391.59|4391.94|4391.34|79
1645190180000|2022-02-18 13:16:20|4392.19|4391.59|4391.94|4391.34|4392.19|4391.59|4391.69|4391.09|48
1645190190000|2022-02-18 13:16:30|4391.69|4391.09|4391.44|4390.84|4391.69|4391.09|4390.94|4390.34|57
1645190200000|2022-02-18 13:16:40|4391.69|4391.09|4391.69|4391.09|4392.19|4391.59|4391.44|4390.84|75
1645190210000|2022-02-18 13:16:50|4391.56|4390.96|4391.44|4390.84|4391.94|4391.34|4391.44|4390.84|40
1645190220000|2022-02-18 13:17:00|4391.56|4390.96|4391.19|4390.59|4391.94|4391.34|4390.69|4390.09|101
1645190230000|2022-02-18 13:17:10|4391.44|4390.84|4390.44|4389.84|4391.44|4390.84|4389.69|4389.09|307
1645190240000|2022-02-18 13:17:20|4390.69|4390.09|4389.94|4389.34|4390.69|4390.09|4389.69|4389.09|65
1645190250000|2022-02-18 13:17:30|4390.06|4389.46|4390.44|4389.84|4390.69|4390.09|4389.94|4389.34|103
1645190260000|2022-02-18 13:17:40|4390.69|4390.09|4390.19|4389.59|4390.69|4390.09|4390.19|4389.59|53
1645190270000|2022-02-18 13:17:50|4389.69|4389.09|4390.69|4390.09|4390.69|4390.09|4389.69|4389.09|90
1645190280000|2022-02-18 13:18:00|4390.44|4389.84|4390.94|4390.34|4390.94|4390.34|4389.19|4388.59|391
1645190290000|2022-02-18 13:18:10|4391.19|4390.59|4389.94|4389.34|4391.19|4390.59|4389.94|4389.34|165
1645190300000|2022-02-18 13:18:20|4390.06|4389.46|4389.94|4389.34|4390.44|4389.84|4389.19|4388.59|488
1645190310000|2022-02-18 13:18:30|4390.19|4389.59|4390.44|4389.84|4390.69|4390.09|4389.81|4389.21|190
1645190320000|2022-02-18 13:18:40|4390.56|4389.96|4390.44|4389.84|4390.56|4389.96|4389.69|4389.09|73
1645190330000|2022-02-18 13:18:50|4390.69|4390.09|4390.19|4389.59|4390.94|4390.34|4390.19|4389.59|101
1645190340000|2022-02-18 13:19:00|4390.69|4390.09|4390.19|4389.59|4390.94|4390.34|4389.94|4389.34|104
1645190350000|2022-02-18 13:19:10|4390.44|4389.84|4390.19|4389.59|4390.69|4390.09|4389.81|4389.21|46
1645190360000|2022-02-18 13:19:20|4390.06|4389.46|4391.19|4390.59|4391.19|4390.59|4390.06|4389.46|77
1645190370000|2022-02-18 13:19:30|4391.44|4390.84|4390.81|4390.21|4391.44|4390.84|4390.69|4390.09|100
1645190380000|2022-02-18 13:19:40|4390.69|4390.09|4390.94|4390.34|4391.19|4390.59|4390.44|4389.84|78
1645190390000|2022-02-18 13:19:50|4391.19|4390.59|4391.44|4390.84|4391.69|4391.09|4390.94|4390.34|94
1645190400000|2022-02-18 13:20:00|4390.94|4390.34|4390.31|4389.71|4391.19|4390.59|4389.69|4389.09|113
1645190410000|2022-02-18 13:20:10|4390.19|4389.59|4389.31|4388.71|4390.19|4389.59|4389.19|4388.59|215
1645190420000|2022-02-18 13:20:20|4389.44|4388.84|4390.19|4389.59|4390.69|4390.09|4389.19|4388.59|153
1645190430000|2022-02-18 13:20:30|4389.94|4389.34|4388.94|4388.34|4389.94|4389.34|4388.94|4388.34|115
1645190440000|2022-02-18 13:20:40|4388.69|4388.09|4388.81|4388.21|4389.19|4388.59|4388.69|4388.09|148
1645190450000|2022-02-18 13:20:50|4388.94|4388.34|4388.69|4388.09|4389.19|4388.59|4388.69|4388.09|129
1645190460000|2022-02-18 13:21:00|4388.44|4387.84|4386.69|4386.09|4388.44|4387.84|4386.69|4386.09|403
1645190470000|2022-02-18 13:21:10|4386.94|4386.34|4385.69|4385.09|4387.19|4386.59|4385.31|4384.71|704
1645190480000|2022-02-18 13:21:20|4385.44|4384.84|4385.44|4384.84|4385.94|4385.34|4385.31|4384.71|200
1645190490000|2022-02-18 13:21:30|4385.69|4385.09|4387.19|4386.59|4387.69|4387.09|4385.69|4385.09|571
1645190500000|2022-02-18 13:21:40|4386.94|4386.34|4386.69|4386.09|4387.19|4386.59|4386.44|4385.84|229
1645190510000|2022-02-18 13:21:50|4386.44|4385.84|4386.44|4385.84|4387.19|4386.59|4386.44|4385.84|129
1645190520000|2022-02-18 13:22:00|4386.19|4385.59|4385.69|4385.09|4386.31|4385.71|4385.19|4384.59|240
1645190530000|2022-02-18 13:22:10|4385.44|4384.84|4385.19|4384.59|4385.69|4385.09|4384.94|4384.34|212
1645190540000|2022-02-18 13:22:20|4384.94|4384.34|4385.44|4384.84|4385.44|4384.84|4384.69|4384.09|270
1645190550000|2022-02-18 13:22:30|4385.19|4384.59|4385.19|4384.59|4385.44|4384.84|4384.94|4384.34|155
1645190560000|2022-02-18 13:22:40|4385.44|4384.84|4384.94|4384.34|4385.69|4385.09|4384.94|4384.34|191
1645190570000|2022-02-18 13:22:50|4385.06|4384.46|4384.69|4384.09|4385.19|4384.59|4384.69|4384.09|78
1645190580000|2022-02-18 13:23:00|4384.81|4384.21|4384.94|4384.34|4385.19|4384.59|4384.81|4384.21|172
1645190590000|2022-02-18 13:23:10|4385.06|4384.46|4384.44|4383.84|4385.19|4384.59|4384.19|4383.59|138
1645190600000|2022-02-18 13:23:20|4384.19|4383.59|4383.94|4383.34|4384.19|4383.59|4383.94|4383.34|115
1645190610000|2022-02-18 13:23:30|4383.69|4383.09|4382.94|4382.34|4383.94|4383.34|4382.94|4382.34|253
1645190620000|2022-02-18 13:23:40|4383.19|4382.59|4383.44|4382.84|4383.44|4382.84|4382.69|4382.09|352
1645190630000|2022-02-18 13:23:50|4383.69|4383.09|4384.19|4383.59|4384.19|4383.59|4383.69|4383.09|248
1645190640000|2022-02-18 13:24:00|4383.94|4383.34|4384.19|4383.59|4384.19|4383.59|4383.94|4383.34|131
1645190650000|2022-02-18 13:24:10|4383.94|4383.34|4384.44|4383.84|4384.44|4383.84|4383.94|4383.34|161
1645190660000|2022-02-18 13:24:20|4384.69|4384.09|4384.94|4384.34|4385.19|4384.59|4384.69|4384.09|164
1645190670000|2022-02-18 13:24:30|4384.69|4384.09|4385.31|4384.71|4385.44|4384.84|4384.69|4384.09|146
1645190680000|2022-02-18 13:24:40|4385.44|4384.84|4383.69|4383.09|4385.69|4385.09|4383.19|4382.59|191
1645190690000|2022-02-18 13:24:50|4383.44|4382.84|4383.44|4382.84|4383.56|4382.96|4382.94|4382.34|160
1645190700000|2022-02-18 13:25:00|4383.69|4383.09|4384.19|4383.59|4384.19|4383.59|4383.44|4382.84|227
1645190710000|2022-02-18 13:25:10|4383.94|4383.34|4384.44|4383.84|4384.56|4383.96|4383.69|4383.09|86
1645190720000|2022-02-18 13:25:20|4383.94|4383.34|4383.69|4383.09|4384.44|4383.84|4383.69|4383.09|216
1645190730000|2022-02-18 13:25:30|4383.44|4382.84|4382.94|4382.34|4383.44|4382.84|4382.81|4382.21|164
1645190740000|2022-02-18 13:25:40|4382.69|4382.09|4381.94|4381.34|4382.69|4382.09|4381.94|4381.34|441
1645190750000|2022-02-18 13:25:50|4381.69|4381.09|4380.44|4379.84|4381.94|4381.34|4380.44|4379.84|1418
1645190760000|2022-02-18 13:26:00|4380.31|4379.71|4378.31|4377.71|4380.44|4379.84|4378.19|4377.59|822
1645190770000|2022-02-18 13:26:10|4378.19|4377.59|4375.44|4374.84|4378.44|4377.84|4374.94|4374.34|1638
1645190780000|2022-02-18 13:26:20|4375.19|4374.59|4376.19|4375.59|4376.56|4375.96|4374.19|4373.59|1573
1645190790000|2022-02-18 13:26:30|4376.06|4375.46|4376.44|4375.84|4376.69|4376.09|4375.94|4375.34|385
1645190800000|2022-02-18 13:26:40|4376.69|4376.09|4377.06|4376.46|4377.06|4376.46|4375.44|4374.84|470
1645190810000|2022-02-18 13:26:50|4376.94|4376.34|4375.94|4375.34|4377.19|4376.59|4375.94|4375.34|270
1645190820000|2022-02-18 13:27:00|4376.19|4375.59|4376.44|4375.84|4376.94|4376.34|4375.94|4375.34|269
1645190830000|2022-02-18 13:27:10|4376.69|4376.09|4376.44|4375.84|4376.69|4376.09|4375.94|4375.34|269
1645190840000|2022-02-18 13:27:20|4376.19|4375.59|4376.19|4375.59|4376.44|4375.84|4376.06|4375.46|129
1645190850000|2022-02-18 13:27:30|4376.44|4375.84|4376.94|4376.34|4376.94|4376.34|4376.19|4375.59|231
1645190860000|2022-02-18 13:27:40|4377.19|4376.59|4377.44|4376.84|4377.69|4377.09|4377.19|4376.59|304
1645190870000|2022-02-18 13:27:50|4377.19|4376.59|4376.94|4376.34|4377.69|4377.09|4376.69|4376.09|274
1645190880000|2022-02-18 13:28:00|4376.81|4376.21|4376.44|4375.84|4376.94|4376.34|4375.69|4375.09|303
1645190890000|2022-02-18 13:28:10|4376.69|4376.09|4376.69|4376.09|4377.06|4376.46|4376.44|4375.84|102
1645190900000|2022-02-18 13:28:20|4376.94|4376.34|4378.06|4377.46|4378.06|4377.46|4376.94|4376.34|132
1645190910000|2022-02-18 13:28:30|4377.94|4377.34|4378.19|4377.59|4378.19|4377.59|4377.69|4377.09|132
1645190920000|2022-02-18 13:28:40|4377.94|4377.34|4378.19|4377.59|4378.19|4377.59|4377.94|4377.34|172
1645190930000|2022-02-18 13:28:50|4377.19|4376.59|4376.94|4376.34|4377.19|4376.59|4376.44|4375.84|210
1645190940000|2022-02-18 13:29:00|4376.81|4376.21|4376.19|4375.59|4377.06|4376.46|4376.19|4375.59|131
1645190950000|2022-02-18 13:29:10|4376.69|4376.09|4376.81|4376.21|4377.19|4376.59|4376.44|4375.84|83
1645190960000|2022-02-18 13:29:20|4376.94|4376.34|4376.69|4376.09|4376.94|4376.34|4375.69|4375.09|289
1645190970000|2022-02-18 13:29:30|4376.44|4375.84|4376.19|4375.59|4376.69|4376.09|4375.94|4375.34|159
1645190980000|2022-02-18 13:29:40|4376.44|4375.84|4376.44|4375.84|4376.69|4376.09|4375.81|4375.21|86
1645190990000|2022-02-18 13:29:50|4376.56|4375.96|4376.31|4375.71|4376.94|4376.34|4375.94|4375.34|164
1645191000000|2022-02-18 13:30:00|4376.44|4375.84|4375.19|4374.59|4376.44|4375.84|4374.69|4374.09|314
1645191010000|2022-02-18 13:30:10|4375.31|4374.71|4375.94|4375.34|4376.44|4375.84|4375.31|4374.71|210
1645191020000|2022-02-18 13:30:20|4375.81|4375.21|4376.69|4376.09|4376.69|4376.09|4375.69|4375.09|84
1645191030000|2022-02-18 13:30:30|4376.06|4375.46|4374.94|4374.34|4376.31|4375.71|4374.69|4374.09|351
1645191040000|2022-02-18 13:30:40|4375.19|4374.59|4376.44|4375.84|4376.44|4375.84|4374.94|4374.34|156
1645191050000|2022-02-18 13:30:50|4376.19|4375.59|4375.19|4374.59|4376.19|4375.59|4375.06|4374.46|158
1645191060000|2022-02-18 13:31:00|4374.94|4374.34|4372.94|4372.34|4375.69|4375.09|4372.69|4372.09|1094
1645191070000|2022-02-18 13:31:10|4372.81|4372.21|4373.06|4372.46|4373.31|4372.71|4372.31|4371.71|434
1645191080000|2022-02-18 13:31:20|4372.94|4372.34|4371.94|4371.34|4373.69|4373.09|4371.69|4371.09|360
1645191090000|2022-02-18 13:31:30|4372.19|4371.59|4374.19|4373.59|4374.19|4373.59|4372.19|4371.59|295
1645191100000|2022-02-18 13:31:40|4374.31|4373.71|4373.06|4372.46|4374.44|4373.84|4372.69|4372.09|302
1645191110000|2022-02-18 13:31:50|4372.94|4372.34|4372.44|4371.84|4372.94|4372.34|4372.19|4371.59|224
1645191120000|2022-02-18 13:32:00|4372.19|4371.59|4371.19|4370.59|4372.19|4371.59|4371.19|4370.59|343
1645191130000|2022-02-18 13:32:10|4371.06|4370.46|4370.94|4370.34|4371.44|4370.84|4370.94|4370.34|230
1645191140000|2022-02-18 13:32:20|4371.69|4371.09|4372.69|4372.09|4372.81|4372.21|4371.69|4371.09|214
1645191150000|2022-02-18 13:32:30|4372.81|4372.21|4372.19|4371.59|4373.44|4372.84|4371.69|4371.09|506
1645191160000|2022-02-18 13:32:40|4371.69|4371.09|4370.69|4370.09|4371.69|4371.09|4370.19|4369.59|544
1645191170000|2022-02-18 13:32:50|4370.19|4369.59|4367.69|4367.09|4370.19|4369.59|4367.69|4367.09|1198
1645191180000|2022-02-18 13:33:00|4367.94|4367.34|4366.94|4366.34|4368.44|4367.84|4366.94|4366.34|515
1645191190000|2022-02-18 13:33:10|4366.69|4366.09|4365.44|4364.84|4367.19|4366.59|4365.44|4364.84|949
1645191200000|2022-02-18 13:33:20|4365.69|4365.09|4367.19|4366.59|4367.44|4366.84|4365.69|4365.09|381
1645191210000|2022-02-18 13:33:30|4367.44|4366.84|4368.44|4367.84|4368.69|4368.09|4367.44|4366.84|449
1645191220000|2022-02-18 13:33:40|4368.19|4367.59|4369.19|4368.59|4369.19|4368.59|4368.19|4367.59|423
1645191230000|2022-02-18 13:33:50|4369.44|4368.84|4370.69|4370.09|4370.69|4370.09|4369.44|4368.84|441
1645191240000|2022-02-18 13:34:00|4370.94|4370.34|4370.94|4370.34|4371.19|4370.59|4370.19|4369.59|438
1645191250000|2022-02-18 13:34:10|4371.19|4370.59|4370.44|4369.84|4371.44|4370.84|4370.19|4369.59|222
1645191260000|2022-02-18 13:34:20|4370.56|4369.96|4372.44|4371.84|4372.44|4371.84|4370.56|4369.96|533
1645191270000|2022-02-18 13:34:30|4372.69|4372.09|4372.19|4371.59|4373.19|4372.59|4372.19|4371.59|364
1645191280000|2022-02-18 13:34:40|4372.44|4371.84|4372.94|4372.34|4372.94|4372.34|4372.44|4371.84|206
1645191290000|2022-02-18 13:34:50|4372.69|4372.09|4373.19|4372.59|4373.19|4372.59|4372.69|4372.09|236
1645191300000|2022-02-18 13:35:00|4373.44|4372.84|4372.94|4372.34|4373.44|4372.84|4372.69|4372.09|248
1645191310000|2022-02-18 13:35:10|4373.19|4372.59|4373.06|4372.46|4373.44|4372.84|4372.94|4372.34|207
1645191320000|2022-02-18 13:35:20|4372.94|4372.34|4372.19|4371.59|4372.94|4372.34|4372.19|4371.59|170
1645191330000|2022-02-18 13:35:30|4371.94|4371.34|4374.19|4373.59|4374.19|4373.59|4371.94|4371.34|446
1645191340000|2022-02-18 13:35:40|4374.44|4373.84|4375.44|4374.84|4375.44|4374.84|4374.06|4373.46|381
1645191350000|2022-02-18 13:35:50|4375.69|4375.09|4375.94|4375.34|4376.19|4375.59|4375.19|4374.59|680
1645191360000|2022-02-18 13:36:00|4375.44|4374.84|4375.06|4374.46|4375.69|4375.09|4374.69|4374.09|427
1645191370000|2022-02-18 13:36:10|4374.94|4374.34|4374.69|4374.09|4374.94|4374.34|4373.69|4373.09|334
1645191380000|2022-02-18 13:36:20|4374.44|4373.84|4374.94|4374.34|4375.06|4374.46|4373.69|4373.09|216
1645191390000|2022-02-18 13:36:30|4374.81|4374.21|4375.94|4375.34|4376.19|4375.59|4374.81|4374.21|222
1645191400000|2022-02-18 13:36:40|4376.06|4375.46|4375.94|4375.34|4376.19|4375.59|4375.44|4374.84|200
1645191410000|2022-02-18 13:36:50|4375.69|4375.09|4375.69|4375.09|4376.19|4375.59|4375.44|4374.84|297
1645191420000|2022-02-18 13:37:00|4375.44|4374.84|4374.94|4374.34|4375.69|4375.09|4374.44|4373.84|231
1645191430000|2022-02-18 13:37:10|4375.06|4374.46|4375.19|4374.59|4375.19|4374.59|4374.69|4374.09|102
1645191440000|2022-02-18 13:37:20|4374.94|4374.34|4374.94|4374.34|4375.94|4375.34|4374.94|4374.34|173
1645191450000|2022-02-18 13:37:30|4374.69|4374.09|4374.69|4374.09|4374.69|4374.09|4374.19|4373.59|137
1645191460000|2022-02-18 13:37:40|4374.44|4373.84|4375.44|4374.84|4375.69|4375.09|4374.44|4373.84|128
1645191470000|2022-02-18 13:37:50|4375.69|4375.09|4375.56|4374.96|4375.81|4375.21|4375.44|4374.84|80
1645191480000|2022-02-18 13:38:00|4375.44|4374.84|4375.19|4374.59|4375.69|4375.09|4374.94|4374.34|164
1645191490000|2022-02-18 13:38:10|4374.69|4374.09|4374.69|4374.09|4374.81|4374.21|4374.44|4373.84|116
1645191500000|2022-02-18 13:38:20|4374.94|4374.34|4376.44|4375.84|4376.56|4375.96|4374.94|4374.34|369
1645191510000|2022-02-18 13:38:30|4375.94|4375.34|4376.19|4375.59|4376.19|4375.59|4374.69|4374.09|172
1645191520000|2022-02-18 13:38:40|4376.44|4375.84|4376.31|4375.71|4376.69|4376.09|4375.94|4375.34|207
1645191530000|2022-02-18 13:38:50|4376.44|4375.84|4377.69|4377.09|4378.19|4377.59|4376.44|4375.84|397
1645191540000|2022-02-18 13:39:00|4377.44|4376.84|4377.94|4377.34|4378.69|4378.09|4377.44|4376.84|532
1645191550000|2022-02-18 13:39:10|4378.19|4377.59|4378.56|4377.96|4378.94|4378.34|4377.94|4377.34|277
1645191560000|2022-02-18 13:39:20|4378.44|4377.84|4378.44|4377.84|4378.94|4378.34|4377.44|4376.84|374
1645191570000|2022-02-18 13:39:30|4378.94|4378.34|4379.31|4378.71|4380.19|4379.59|4378.94|4378.34|605
1645191580000|2022-02-18 13:39:40|4379.19|4378.59|4380.44|4379.84|4380.69|4380.09|4379.19|4378.59|746
1645191590000|2022-02-18 13:39:50|4380.69|4380.09|4379.69|4379.09|4380.69|4380.09|4379.69|4379.09|296
1645191600000|2022-02-18 13:40:00|4379.44|4378.84|4378.94|4378.34|4379.44|4378.84|4378.94|4378.34|350
1645191610000|2022-02-18 13:40:10|4379.19|4378.59|4378.69|4378.09|4379.44|4378.84|4377.94|4377.34|442
1645191620000|2022-02-18 13:40:20|4378.56|4377.96|4378.44|4377.84|4379.19|4378.59|4378.44|4377.84|207
1645191630000|2022-02-18 13:40:30|4378.56|4377.96|4377.69|4377.09|4378.56|4377.96|4377.69|4377.09|131
1645191640000|2022-02-18 13:40:40|4377.44|4376.84|4378.19|4377.59|4378.94|4378.34|4377.44|4376.84|187
1645191650000|2022-02-18 13:40:50|4378.44|4377.84|4378.94|4378.34|4378.94|4378.34|4378.44|4377.84|109
1645191660000|2022-02-18 13:41:00|4378.81|4378.21|4378.19|4377.59|4380.19|4379.59|4378.06|4377.46|455
1645191670000|2022-02-18 13:41:10|4377.94|4377.34|4378.19|4377.59|4378.19|4377.59|4377.69|4377.09|142
1645191680000|2022-02-18 13:41:20|4377.94|4377.34|4377.44|4376.84|4377.94|4377.34|4377.44|4376.84|186
1645191690000|2022-02-18 13:41:30|4377.69|4377.09|4378.44|4377.84|4378.44|4377.84|4377.44|4376.84|143
1645191700000|2022-02-18 13:41:40|4378.31|4377.71|4378.44|4377.84|4378.44|4377.84|4377.44|4376.84|154
1645191710000|2022-02-18 13:41:50|4378.56|4377.96|4379.44|4378.84|4379.44|4378.84|4378.56|4377.96|250
1645191720000|2022-02-18 13:42:00|4379.69|4379.09|4378.94|4378.34|4379.69|4379.09|4378.69|4378.09|147
1645191730000|2022-02-18 13:42:10|4378.56|4377.96|4378.69|4378.09|4378.69|4378.09|4378.19|4377.59|96
1645191740000|2022-02-18 13:42:20|4378.44|4377.84|4378.94|4378.34|4379.19|4378.59|4378.44|4377.84|79
1645191750000|2022-02-18 13:42:30|4378.69|4378.09|4378.69|4378.09|4379.44|4378.84|4378.44|4377.84|161
1645191760000|2022-02-18 13:42:40|4378.56|4377.96|4379.94|4379.34|4380.19|4379.59|4378.44|4377.84|211
1645191770000|2022-02-18 13:42:50|4379.81|4379.21|4378.69|4378.09|4379.94|4379.34|4378.44|4377.84|211
1645191780000|2022-02-18 13:43:00|4378.94|4378.34|4379.94|4379.34|4379.94|4379.34|4378.69|4378.09|119
1645191790000|2022-02-18 13:43:10|4379.69|4379.09|4379.31|4378.71|4379.69|4379.09|4379.19|4378.59|51
1645191800000|2022-02-18 13:43:20|4379.19|4378.59|4379.69|4379.09|4379.69|4379.09|4378.94|4378.34|74
1645191810000|2022-02-18 13:43:30|4379.56|4378.96|4379.69|4379.09|4380.19|4379.59|4379.56|4378.96|95
1645191820000|2022-02-18 13:43:40|4379.44|4378.84|4379.31|4378.71|4379.44|4378.84|4378.94|4378.34|120
1645191830000|2022-02-18 13:43:50|4379.44|4378.84|4378.69|4378.09|4379.44|4378.84|4378.44|4377.84|154
1645191840000|2022-02-18 13:44:00|4378.94|4378.34|4378.81|4378.21|4379.44|4378.84|4378.69|4378.09|91
1645191850000|2022-02-18 13:44:10|4378.94|4378.34|4378.69|4378.09|4379.06|4378.46|4378.19|4377.59|291
1645191860000|2022-02-18 13:44:20|4378.44|4377.84|4378.69|4378.09|4378.81|4378.21|4378.19|4377.59|119
1645191870000|2022-02-18 13:44:30|4378.81|4378.21|4378.94|4378.34|4378.94|4378.34|4378.44|4377.84|71
1645191880000|2022-02-18 13:44:40|4379.19|4378.59|4378.69|4378.09|4379.44|4378.84|4378.69|4378.09|146
1645191890000|2022-02-18 13:44:50|4378.44|4377.84|4378.56|4377.96|4378.94|4378.34|4378.44|4377.84|84
1645191900000|2022-02-18 13:45:00|4378.69|4378.09|4377.19|4376.59|4378.94|4378.34|4377.19|4376.59|222
1645191910000|2022-02-18 13:45:10|4376.94|4376.34|4377.81|4377.21|4377.94|4377.34|4376.81|4376.21|227
1645191920000|2022-02-18 13:45:20|4377.94|4377.34|4378.19|4377.59|4379.19|4378.59|4377.69|4377.09|263
1645191930000|2022-02-18 13:45:30|4378.31|4377.71|4378.19|4377.59|4378.44|4377.84|4378.19|4377.59|127
1645191940000|2022-02-18 13:45:40|4378.31|4377.71|4377.94|4377.34|4378.44|4377.84|4377.69|4377.09|75
1645191950000|2022-02-18 13:45:50|4377.69|4377.09|4377.56|4376.96|4377.69|4377.09|4376.69|4376.09|214
1645191960000|2022-02-18 13:46:00|4377.44|4376.84|4376.69|4376.09|4377.56|4376.96|4376.44|4375.84|159
1645191970000|2022-02-18 13:46:10|4376.81|4376.21|4377.44|4376.84|4377.44|4376.84|4376.69|4376.09|78
1645191980000|2022-02-18 13:46:20|4377.19|4376.59|4376.19|4375.59|4377.19|4376.59|4376.19|4375.59|254
1645191990000|2022-02-18 13:46:30|4376.44|4375.84|4375.94|4375.34|4376.44|4375.84|4375.94|4375.34|118
1645192000000|2022-02-18 13:46:40|4376.06|4375.46|4375.44|4374.84|4376.19|4375.59|4375.44|4374.84|290
1645192010000|2022-02-18 13:46:50|4375.56|4374.96|4375.94|4375.34|4375.94|4375.34|4374.94|4374.34|358
1645192020000|2022-02-18 13:47:00|4376.19|4375.59|4375.44|4374.84|4376.69|4376.09|4375.44|4374.84|200
1645192030000|2022-02-18 13:47:10|4375.19|4374.59|4376.19|4375.59|4376.19|4375.59|4375.19|4374.59|67
1645192040000|2022-02-18 13:47:20|4376.44|4375.84|4376.19|4375.59|4376.44|4375.84|4375.94|4375.34|131
1645192050000|2022-02-18 13:47:30|4375.94|4375.34|4375.94|4375.34|4376.19|4375.59|4375.94|4375.34|43
1645192060000|2022-02-18 13:47:40|4376.19|4375.59|4375.44|4374.84|4376.19|4375.59|4375.44|4374.84|112
1645192070000|2022-02-18 13:47:50|4375.69|4375.09|4375.44|4374.84|4375.69|4375.09|4375.19|4374.59|138
1645192080000|2022-02-18 13:48:00|4375.69|4375.09|4375.69|4375.09|4375.94|4375.34|4375.44|4374.84|160
1645192090000|2022-02-18 13:48:10|4375.44|4374.84|4375.44|4374.84|4375.94|4375.34|4375.44|4374.84|184
1645192100000|2022-02-18 13:48:20|4375.56|4374.96|4375.69|4375.09|4375.69|4375.09|4374.94|4374.34|175
1645192110000|2022-02-18 13:48:30|4375.81|4375.21|4376.44|4375.84|4376.69|4376.09|4375.81|4375.21|139
1645192120000|2022-02-18 13:48:40|4376.56|4375.96|4377.19|4376.59|4377.19|4376.59|4376.56|4375.96|196
1645192130000|2022-02-18 13:48:50|4377.44|4376.84|4376.44|4375.84|4377.44|4376.84|4375.94|4375.34|179
1645192140000|2022-02-18 13:49:00|4376.69|4376.09|4376.94|4376.34|4377.19|4376.59|4376.44|4375.84|200
1645192150000|2022-02-18 13:49:10|4376.69|4376.09|4376.94|4376.34|4376.94|4376.34|4376.44|4375.84|97
1645192160000|2022-02-18 13:49:20|4376.44|4375.84|4377.44|4376.84|4377.44|4376.84|4376.44|4375.84|191
1645192170000|2022-02-18 13:49:30|4377.19|4376.59|4377.19|4376.59|4377.44|4376.84|4377.19|4376.59|37
1645192180000|2022-02-18 13:49:40|4377.44|4376.84|4377.94|4377.34|4377.94|4377.34|4377.44|4376.84|74
1645192190000|2022-02-18 13:49:50|4377.69|4377.09|4377.69|4377.09|4377.69|4377.09|4377.44|4376.84|63
1645192200000|2022-02-18 13:50:00|4377.44|4376.84|4376.94|4376.34|4377.56|4376.96|4376.69|4376.09|147
1645192210000|2022-02-18 13:50:10|4376.69|4376.09|4376.44|4375.84|4377.94|4377.34|4376.44|4375.84|605
1645192220000|2022-02-18 13:50:20|4376.69|4376.09|4376.69|4376.09|4376.94|4376.34|4376.19|4375.59|182
1645192230000|2022-02-18 13:50:30|4376.81|4376.21|4376.94|4376.34|4376.94|4376.34|4376.44|4375.84|69
1645192240000|2022-02-18 13:50:40|4376.69|4376.09|4376.44|4375.84|4376.69|4376.09|4376.19|4375.59|105
1645192250000|2022-02-18 13:50:50|||||||||71
1645192260000|2022-02-18 13:51:00|4376.81|4376.21|4377.69|4377.09|4377.69|4377.09|4376.56|4375.96|138
1645192270000|2022-02-18 13:51:10|4377.94|4377.34|4378.19|4377.59|4378.19|4377.59|4377.94|4377.34|131
1645192280000|2022-02-18 13:51:20|4377.94|4377.34|4377.69|4377.09|4377.94|4377.34|4377.69|4377.09|92
1645192290000|2022-02-18 13:51:30|4377.94|4377.34|4378.19|4377.59|4378.19|4377.59|4377.81|4377.21|52
1645192300000|2022-02-18 13:51:40|4378.44|4377.84|4379.44|4378.84|4379.44|4378.84|4378.44|4377.84|188
1645192310000|2022-02-18 13:51:50|4379.19|4378.59|4380.19|4379.59|4380.19|4379.59|4379.19|4378.59|286
1645192320000|2022-02-18 13:52:00|4379.94|4379.34|4379.69|4379.09|4380.19|4379.59|4379.69|4379.09|119
1645192330000|2022-02-18 13:52:10|4379.94|4379.34|4379.44|4378.84|4379.94|4379.34|4379.44|4378.84|134
1645192340000|2022-02-18 13:52:20|4379.69|4379.09|4380.19|4379.59|4380.19|4379.59|4379.44|4378.84|133
1645192350000|2022-02-18 13:52:30|4379.94|4379.34|4381.19|4380.59|4381.19|4380.59|4379.94|4379.34|316
1645192360000|2022-02-18 13:52:40|4381.44|4380.84|4381.69|4381.09|4382.31|4381.71|4381.44|4380.84|638
1645192370000|2022-02-18 13:52:50|4381.94|4381.34|4382.06|4381.46|4382.19|4381.59|4381.94|4381.34|144
1645192380000|2022-02-18 13:53:00|4382.19|4381.59|4382.69|4382.09|4382.94|4382.34|4382.19|4381.59|347
1645192390000|2022-02-18 13:53:10|4382.81|4382.21|4382.19|4381.59|4382.94|4382.34|4382.19|4381.59|311
1645192400000|2022-02-18 13:53:20|4382.44|4381.84|4381.69|4381.09|4382.44|4381.84|4381.69|4381.09|154
1645192410000|2022-02-18 13:53:30|4381.94|4381.34|4382.19|4381.59|4382.44|4381.84|4381.69|4381.09|360
1645192420000|2022-02-18 13:53:40|4381.94|4381.34|4381.94|4381.34|4382.19|4381.59|4381.69|4381.09|109
1645192430000|2022-02-18 13:53:50|4382.19|4381.59|4381.19|4380.59|4382.19|4381.59|4381.19|4380.59|175
1645192440000|2022-02-18 13:54:00|4380.94|4380.34|4380.94|4380.34|4381.19|4380.59|4380.94|4380.34|63
1645192450000|2022-02-18 13:54:10|4380.69|4380.09|4380.81|4380.21|4381.19|4380.59|4380.69|4380.09|159
1645192460000|2022-02-18 13:54:20|4380.69|4380.09|4380.44|4379.84|4380.69|4380.09|4380.19|4379.59|89
1645192470000|2022-02-18 13:54:30|4380.19|4379.59|4380.44|4379.84|4380.69|4380.09|4380.19|4379.59|102
1645192480000|2022-02-18 13:54:40|4380.69|4380.09|4381.44|4380.84|4381.44|4380.84|4380.19|4379.59|208
1645192490000|2022-02-18 13:54:50|4381.19|4380.59|4380.81|4380.21|4381.19|4380.59|4380.69|4380.09|137
1645192500000|2022-02-18 13:55:00|4380.69|4380.09|4381.69|4381.09|4381.69|4381.09|4380.44|4379.84|190
1645192510000|2022-02-18 13:55:10|4381.56|4380.96|4381.19|4380.59|4381.69|4381.09|4380.94|4380.34|159
1645192520000|2022-02-18 13:55:20|4381.44|4380.84|4381.94|4381.34|4381.94|4381.34|4381.44|4380.84|222
1645192530000|2022-02-18 13:55:30|4381.69|4381.09|4381.44|4380.84|4381.69|4381.09|4381.44|4380.84|76
1645192540000|2022-02-18 13:55:40|4381.19|4380.59|4381.19|4380.59|4381.69|4381.09|4381.19|4380.59|94
1645192550000|2022-02-18 13:55:50|4381.06|4380.46|4380.69|4380.09|4381.06|4380.46|4380.44|4379.84|94
1645192560000|2022-02-18 13:56:00|4380.44|4379.84|4380.19|4379.59|4380.44|4379.84|4379.94|4379.34|195
1645192570000|2022-02-18 13:56:10|4380.44|4379.84|4379.69|4379.09|4380.44|4379.84|4379.44|4378.84|117
1645192580000|2022-02-18 13:56:20|4379.94|4379.34|4379.69|4379.09|4380.19|4379.59|4379.44|4378.84|156
1645192590000|2022-02-18 13:56:30|4379.44|4378.84|4380.19|4379.59|4380.44|4379.84|4379.44|4378.84|167
1645192600000|2022-02-18 13:56:40|4379.94|4379.34|4379.69|4379.09|4379.94|4379.34|4379.69|4379.09|117
1645192610000|2022-02-18 13:56:50|4380.19|4379.59|4379.94|4379.34|4380.19|4379.59|4379.94|4379.34|127
1645192620000|2022-02-18 13:57:00|4380.19|4379.59|4379.94|4379.34|4380.19|4379.59|4379.94|4379.34|37
1645192630000|2022-02-18 13:57:10|4380.44|4379.84|4380.19|4379.59|4380.69|4380.09|4380.19|4379.59|275
1645192640000|2022-02-18 13:57:20|4379.94|4379.34|4380.44|4379.84|4380.69|4380.09|4379.94|4379.34|99
1645192650000|2022-02-18 13:57:30|4380.69|4380.09|4380.94|4380.34|4380.94|4380.34|4380.19|4379.59|204
1645192660000|2022-02-18 13:57:40|4381.06|4380.46|4380.69|4380.09|4381.19|4380.59|4379.69|4379.09|279
1645192670000|2022-02-18 13:57:50|4380.56|4379.96|4380.19|4379.59|4380.69|4380.09|4380.19|4379.59|64
1645192680000|2022-02-18 13:58:00|4380.44|4379.84|4380.44|4379.84|4380.94|4380.34|4380.19|4379.59|165
1645192690000|2022-02-18 13:58:10|4380.69|4380.09|4380.94|4380.34|4381.19|4380.59|4380.69|4380.09|118
1645192700000|2022-02-18 13:58:20|4380.69|4380.09|4381.69|4381.09|4381.69|4381.09|4380.69|4380.09|191
1645192710000|2022-02-18 13:58:30|4381.44|4380.84|4381.69|4381.09|4381.69|4381.09|4381.19|4380.59|82
1645192720000|2022-02-18 13:58:40|4381.44|4380.84|4380.94|4380.34|4381.69|4381.09|4380.94|4380.34|99
1645192730000|2022-02-18 13:58:50|4380.81|4380.21|4381.69|4381.09|4381.69|4381.09|4380.69|4380.09|76
1645192740000|2022-02-18 13:59:00|4381.44|4380.84|4381.44|4380.84|4381.56|4380.96|4381.19|4380.59|133
1645192750000|2022-02-18 13:59:10|4381.31|4380.71|4380.94|4380.34|4381.69|4381.09|4380.81|4380.21|159
1645192760000|2022-02-18 13:59:20|4381.19|4380.59|4381.44|4380.84|4381.44|4380.84|4381.06|4380.46|71
1645192770000|2022-02-18 13:59:30|4381.56|4380.96|4380.69|4380.09|4381.56|4380.96|4380.44|4379.84|382
1645192780000|2022-02-18 13:59:40|4380.44|4379.84|4380.44|4379.84|4380.44|4379.84|4380.19|4379.59|108
1645192790000|2022-02-18 13:59:50|4380.69|4380.09|4380.94|4380.34|4380.94|4380.34|4380.44|4379.84|112
1645192800000|2022-02-18 14:00:00|4381.19|4380.59|4380.19|4379.59|4381.19|4380.59|4379.69|4379.09|204
1645192810000|2022-02-18 14:00:10|4380.31|4379.71|4379.94|4379.34|4380.69|4380.09|4379.69|4379.09|461
1645192820000|2022-02-18 14:00:20|4380.44|4379.84|4381.69|4381.09|4381.69|4381.09|4380.44|4379.84|179
1645192830000|2022-02-18 14:00:30|4381.44|4380.84|4381.69|4381.09|4381.94|4381.34|4381.44|4380.84|157
1645192840000|2022-02-18 14:00:40|4381.94|4381.34|4381.44|4380.84|4381.94|4381.34|4381.44|4380.84|98
1645192850000|2022-02-18 14:00:50|4381.69|4381.09|4381.69|4381.09|4381.69|4381.09|4381.44|4380.84|86
1645192860000|2022-02-18 14:01:00|4381.44|4380.84|4380.69|4380.09|4381.69|4381.09|4380.69|4380.09|142
1645192870000|2022-02-18 14:01:10|4380.81|4380.21|4380.19|4379.59|4380.94|4380.34|4380.19|4379.59|60
1645192880000|2022-02-18 14:01:20|4380.06|4379.46|4379.56|4378.96|4380.19|4379.59|4379.44|4378.84|187
1645192890000|2022-02-18 14:01:30|4379.69|4379.09|4380.94|4380.34|4381.19|4380.59|4379.69|4379.09|129
1645192900000|2022-02-18 14:01:40|4381.19|4380.59|4380.56|4379.96|4381.19|4380.59|4380.44|4379.84|57
1645192910000|2022-02-18 14:01:50|4380.44|4379.84|4383.19|4382.59|4383.19|4382.59|4380.19|4379.59|919
1645192920000|2022-02-18 14:02:00|4382.94|4382.34|4382.69|4382.09|4383.19|4382.59|4382.69|4382.09|326
1645192930000|2022-02-18 14:02:10|4382.44|4381.84|4382.69|4382.09|4382.69|4382.09|4382.44|4381.84|194
1645192940000|2022-02-18 14:02:20|4382.44|4381.84|4382.44|4381.84|4382.56|4381.96|4382.19|4381.59|140
1645192950000|2022-02-18 14:02:30|4382.69|4382.09|4382.69|4382.09|4382.94|4382.34|4382.69|4382.09|133
1645192960000|2022-02-18 14:02:40|4382.81|4382.21|4383.19|4382.59|4383.19|4382.59|4382.81|4382.21|78
1645192970000|2022-02-18 14:02:50|4383.06|4382.46|4382.69|4382.09|4383.06|4382.46|4382.69|4382.09|123
1645192980000|2022-02-18 14:03:00|4382.94|4382.34|4382.69|4382.09|4383.19|4382.59|4382.69|4382.09|126
1645192990000|2022-02-18 14:03:10|4382.94|4382.34|4383.19|4382.59|4383.19|4382.59|4382.69|4382.09|62
1645193000000|2022-02-18 14:03:20|4382.94|4382.34|4384.19|4383.59|4384.19|4383.59|4382.94|4382.34|394
1645193010000|2022-02-18 14:03:30|4383.94|4383.34|4384.44|4383.84|4384.44|4383.84|4383.94|4383.34|249
1645193020000|2022-02-18 14:03:40|4384.69|4384.09|4384.44|4383.84|4384.69|4384.09|4384.19|4383.59|275
1645193030000|2022-02-18 14:03:50|4384.56|4383.96|4384.69|4384.09|4384.94|4384.34|4384.56|4383.96|169
1645193040000|2022-02-18 14:04:00|4384.94|4384.34|4384.69|4384.09|4384.94|4384.34|4384.44|4383.84|112
1645193050000|2022-02-18 14:04:10|4384.44|4383.84|4384.19|4383.59|4384.69|4384.09|4384.19|4383.59|162
1645193060000|2022-02-18 14:04:20|4384.44|4383.84|4384.81|4384.21|4384.94|4384.34|4384.44|4383.84|208
1645193070000|2022-02-18 14:04:30|4384.69|4384.09|4385.19|4384.59|4385.19|4384.59|4384.69|4384.09|188
1645193080000|2022-02-18 14:04:40|4386.19|4385.59|4384.94|4384.34|4386.19|4385.59|4384.81|4384.21|527
1645193090000|2022-02-18 14:04:50|4384.69|4384.09|4384.19|4383.59|4384.69|4384.09|4384.19|4383.59|146
1645193100000|2022-02-18 14:05:00|4383.94|4383.34|4384.44|4383.84|4384.44|4383.84|4383.94|4383.34|141
1645193110000|2022-02-18 14:05:10|4384.19|4383.59|4383.44|4382.84|4384.19|4383.59|4383.31|4382.71|204
1645193120000|2022-02-18 14:05:20|4383.19|4382.59|4382.94|4382.34|4383.44|4382.84|4382.44|4381.84|708
1645193130000|2022-02-18 14:05:30|4382.69|4382.09|4383.19|4382.59|4383.19|4382.59|4382.69|4382.09|132
1645193140000|2022-02-18 14:05:40|4383.06|4382.46|4383.19|4382.59|4383.19|4382.59|4382.69|4382.09|71
1645193150000|2022-02-18 14:05:50|4383.44|4382.84|4383.44|4382.84|4383.69|4383.09|4383.44|4382.84|179
1645193160000|2022-02-18 14:06:00|4383.19|4382.59|4383.19|4382.59|4383.19|4382.59|4382.69|4382.09|171
1645193170000|2022-02-18 14:06:10|4382.94|4382.34|4382.94|4382.34|4382.94|4382.34|4382.19|4381.59|243
1645193180000|2022-02-18 14:06:20|4382.81|4382.21|4383.94|4383.34|4384.19|4383.59|4382.81|4382.21|230
1645193190000|2022-02-18 14:06:30|4383.69|4383.09|4382.69|4382.09|4383.94|4383.34|4382.44|4381.84|247
1645193200000|2022-02-18 14:06:40|4382.44|4381.84|4382.44|4381.84|4382.44|4381.84|4381.94|4381.34|165
1645193210000|2022-02-18 14:06:50|4382.19|4381.59|4382.44|4381.84|4382.44|4381.84|4381.94|4381.34|66
1645193220000|2022-02-18 14:07:00|4382.31|4381.71|4382.19|4381.59|4382.69|4382.09|4382.19|4381.59|153
1645193230000|2022-02-18 14:07:10|4382.31|4381.71|4381.94|4381.34|4382.44|4381.84|4381.94|4381.34|78
1645193240000|2022-02-18 14:07:20|4382.19|4381.59|4382.06|4381.46|4382.31|4381.71|4381.94|4381.34|105
1645193250000|2022-02-18 14:07:30|4382.19|4381.59|4381.94|4381.34|4382.19|4381.59|4381.69|4381.09|231
1645193260000|2022-02-18 14:07:40|4381.69|4381.09|4381.81|4381.21|4381.94|4381.34|4381.69|4381.09|55
1645193270000|2022-02-18 14:07:50|4381.69|4381.09|4381.31|4380.71|4381.69|4381.09|4381.19|4380.59|130
1645193280000|2022-02-18 14:08:00|4381.44|4380.84|4381.69|4381.09|4381.69|4381.09|4381.19|4380.59|129
1645193290000|2022-02-18 14:08:10|4381.56|4380.96|4381.69|4381.09|4381.69|4381.09|4381.56|4380.96|36
1645193300000|2022-02-18 14:08:20|4381.81|4381.21|4382.06|4381.46|4382.44|4381.84|4381.69|4381.09|99
1645193310000|2022-02-18 14:08:30|4381.94|4381.34|4381.69|4381.09|4382.31|4381.71|4381.69|4381.09|74
1645193320000|2022-02-18 14:08:40|4381.44|4380.84|4381.44|4380.84|4381.44|4380.84|4381.19|4380.59|46
1645193330000|2022-02-18 14:08:50|4381.56|4380.96|4381.69|4381.09|4381.69|4381.09|4381.19|4380.59|47
1645193340000|2022-02-18 14:09:00|||||||||88
1645193350000|2022-02-18 14:09:10|4381.94|4381.34|4381.94|4381.34|4381.94|4381.34|4381.94|4381.34|44
1645193360000|2022-02-18 14:09:20|4381.69|4381.09|4382.06|4381.46|4382.19|4381.59|4381.44|4380.84|111
1645193370000|2022-02-18 14:09:30|4382.19|4381.59|4381.94|4381.34|4382.19|4381.59|4381.81|4381.21|151
1645193380000|2022-02-18 14:09:40|4381.81|4381.21|4381.44|4380.84|4381.81|4381.21|4381.44|4380.84|68
1645193390000|2022-02-18 14:09:50|4381.19|4380.59|4379.44|4378.84|4381.19|4380.59|4378.94|4378.34|1000
1645193400000|2022-02-18 14:10:00|4379.19|4378.59|4379.94|4379.34|4380.19|4379.59|4378.44|4377.84|1045
1645193410000|2022-02-18 14:10:10|4379.69|4379.09|4379.94|4379.34|4380.19|4379.59|4379.44|4378.84|262
1645193420000|2022-02-18 14:10:20|4379.44|4378.84|4377.19|4376.59|4379.44|4378.84|4377.19|4376.59|602
1645193430000|2022-02-18 14:10:30|4377.44|4376.84|4377.44|4376.84|4377.69|4377.09|4376.69|4376.09|477
1645193440000|2022-02-18 14:10:40|4377.69|4377.09|4377.19|4376.59|4377.69|4377.09|4377.19|4376.59|145
1645193450000|2022-02-18 14:10:50|4377.31|4376.71|4377.69|4377.09|4378.19|4377.59|4377.31|4376.71|159
1645193460000|2022-02-18 14:11:00|4377.94|4377.34|4378.19|4377.59|4378.44|4377.84|4377.94|4377.34|176
1645193470000|2022-02-18 14:11:10|4378.44|4377.84|4377.69|4377.09|4378.44|4377.84|4377.69|4377.09|485
1645193480000|2022-02-18 14:11:20|4377.44|4376.84|4377.94|4377.34|4377.94|4377.34|4377.19|4376.59|118
1645193490000|2022-02-18 14:11:30|4377.69|4377.09|4377.69|4377.09|4378.56|4377.96|4377.69|4377.09|274
1645193500000|2022-02-18 14:11:40|4377.94|4377.34|4376.94|4376.34|4377.94|4377.34|4376.69|4376.09|169
1645193510000|2022-02-18 14:11:50|4376.69|4376.09|4377.69|4377.09|4377.69|4377.09|4375.69|4375.09|456
1645193520000|2022-02-18 14:12:00|4377.56|4376.96|4377.69|4377.09|4378.06|4377.46|4377.44|4376.84|252
1645193530000|2022-02-18 14:12:10|4377.81|4377.21|4379.19|4378.59|4379.19|4378.59|4377.81|4377.21|404
1645193540000|2022-02-18 14:12:20|4379.44|4378.84|4378.69|4378.09|4379.44|4378.84|4378.69|4378.09|373
1645193550000|2022-02-18 14:12:30|4378.44|4377.84|4377.69|4377.09|4378.69|4378.09|4377.69|4377.09|254
1645193560000|2022-02-18 14:12:40|4377.44|4376.84|4377.19|4376.59|4377.44|4376.84|4376.56|4375.96|371
1645193570000|2022-02-18 14:12:50|4376.94|4376.34|4377.44|4376.84|4377.44|4376.84|4376.94|4376.34|79
1645193580000|2022-02-18 14:13:00|4377.31|4376.71|4377.69|4377.09|4377.69|4377.09|4376.94|4376.34|131
1645193590000|2022-02-18 14:13:10|4377.94|4377.34|4377.69|4377.09|4377.94|4377.34|4377.44|4376.84|81
1645193600000|2022-02-18 14:13:20|4377.44|4376.84|4377.44|4376.84|4378.44|4377.84|4376.94|4376.34|171
1645193610000|2022-02-18 14:13:30|4377.19|4376.59|4376.94|4376.34|4377.19|4376.59|4376.44|4375.84|118
1645193620000|2022-02-18 14:13:40|4377.19|4376.59|4375.94|4375.34|4377.19|4376.59|4375.94|4375.34|236
1645193630000|2022-02-18 14:13:50|4376.19|4375.59|4376.19|4375.59|4376.56|4375.96|4376.06|4375.46|119
1645193640000|2022-02-18 14:14:00|4376.31|4375.71|4375.94|4375.34|4376.44|4375.84|4375.69|4375.09|237
1645193650000|2022-02-18 14:14:10|4375.69|4375.09|4374.94|4374.34|4375.94|4375.34|4374.94|4374.34|304
1645193660000|2022-02-18 14:14:20|4374.69|4374.09|4376.44|4375.84|4376.44|4375.84|4374.69|4374.09|340
1645193670000|2022-02-18 14:14:30|4376.19|4375.59|4374.94|4374.34|4376.19|4375.59|4374.94|4374.34|245
1645193680000|2022-02-18 14:14:40|4375.19|4374.59|4374.94|4374.34|4375.44|4374.84|4374.94|4374.34|176
1645193690000|2022-02-18 14:14:50|4375.06|4374.46|4374.94|4374.34|4375.19|4374.59|4374.94|4374.34|80
1645193700000|2022-02-18 14:15:00|4374.69|4374.09|4374.19|4373.59|4374.94|4374.34|4373.94|4373.34|324
1645193710000|2022-02-18 14:15:10|4374.31|4373.71|4375.56|4374.96|4375.56|4374.96|4374.31|4373.71|297
1645193720000|2022-02-18 14:15:20|4375.69|4375.09|4375.94|4375.34|4375.94|4375.34|4375.56|4374.96|197
1645193730000|2022-02-18 14:15:30|4376.44|4375.84|4376.69|4376.09|4376.69|4376.09|4376.19|4375.59|196
1645193740000|2022-02-18 14:15:40|4376.56|4375.96|4377.19|4376.59|4377.19|4376.59|4376.56|4375.96|155
1645193750000|2022-02-18 14:15:50|4376.94|4376.34|4377.94|4377.34|4377.94|4377.34|4376.94|4376.34|195
1645193760000|2022-02-18 14:16:00|4377.69|4377.09|4377.81|4377.21|4377.94|4377.34|4377.69|4377.09|89
1645193770000|2022-02-18 14:16:10|4377.94|4377.34|4377.94|4377.34|4378.19|4377.59|4377.81|4377.21|61
1645193780000|2022-02-18 14:16:20|4378.19|4377.59|4377.94|4377.34|4378.19|4377.59|4377.44|4376.84|145
1645193790000|2022-02-18 14:16:30|4377.69|4377.09|4376.69|4376.09|4377.69|4377.09|4376.44|4375.84|127
1645193800000|2022-02-18 14:16:40|4376.44|4375.84|4376.31|4375.71|4376.44|4375.84|4375.94|4375.34|98
1645193810000|2022-02-18 14:16:50|4376.19|4375.59|4376.94|4376.34|4377.19|4376.59|4376.19|4375.59|78
1645193820000|2022-02-18 14:17:00|4377.06|4376.46|4376.44|4375.84|4377.19|4376.59|4376.31|4375.71|36
1645193830000|2022-02-18 14:17:10|4376.31|4375.71|4375.69|4375.09|4376.31|4375.71|4375.56|4374.96|171
1645193840000|2022-02-18 14:17:20|4375.94|4375.34|4375.94|4375.34|4375.94|4375.34|4375.69|4375.09|73
1645193850000|2022-02-18 14:17:30|4376.19|4375.59|4376.19|4375.59|4376.56|4375.96|4375.94|4375.34|130
1645193860000|2022-02-18 14:17:40|||||||||55
1645193870000|2022-02-18 14:17:50|4376.06|4375.46|4376.19|4375.59|4376.19|4375.59|4375.94|4375.34|105
1645193880000|2022-02-18 14:18:00|4376.06|4375.46|4376.19|4375.59|4376.44|4375.84|4375.94|4375.34|66
1645193890000|2022-02-18 14:18:10|4376.06|4375.46|4375.69|4375.09|4376.06|4375.46|4375.69|4375.09|54
1645193900000|2022-02-18 14:18:20|4375.94|4375.34|4376.94|4376.34|4376.94|4376.34|4375.69|4375.09|204
1645193910000|2022-02-18 14:18:30|4377.19|4376.59|4376.69|4376.09|4377.19|4376.59|4376.69|4376.09|143
1645193920000|2022-02-18 14:18:40|4376.44|4375.84|4376.94|4376.34|4376.94|4376.34|4376.44|4375.84|74
1645193930000|2022-02-18 14:18:50|4377.19|4376.59|4376.19|4375.59|4377.19|4376.59|4376.19|4375.59|167
1645193940000|2022-02-18 14:19:00|4375.94|4375.34|4375.94|4375.34|4375.94|4375.34|4375.56|4374.96|96
1645193950000|2022-02-18 14:19:10|4376.19|4375.59|4375.69|4375.09|4376.19|4375.59|4375.69|4375.09|73
1645193960000|2022-02-18 14:19:20|4375.44|4374.84|4374.56|4373.96|4375.44|4374.84|4374.44|4373.84|309
1645193970000|2022-02-18 14:19:30|4374.69|4374.09|4374.44|4373.84|4374.69|4374.09|4374.44|4373.84|115
1645193980000|2022-02-18 14:19:40|4374.19|4373.59|4374.44|4373.84|4374.69|4374.09|4374.19|4373.59|272
1645193990000|2022-02-18 14:19:50|4373.94|4373.34|4374.69|4374.09|4374.94|4374.34|4373.94|4373.34|360
1645194000000|2022-02-18 14:20:00|4374.81|4374.21|4374.44|4373.84|4374.94|4374.34|4374.44|4373.84|150
1645194010000|2022-02-18 14:20:10|4373.94|4373.34|4374.44|4373.84|4374.44|4373.84|4373.94|4373.34|98
1645194020000|2022-02-18 14:20:20|4374.56|4373.96|4373.19|4372.59|4374.69|4374.09|4373.19|4372.59|260
1645194030000|2022-02-18 14:20:30|4373.31|4372.71|4372.69|4372.09|4373.56|4372.96|4372.44|4371.84|393
1645194040000|2022-02-18 14:20:40|4372.94|4372.34|4373.44|4372.84|4373.44|4372.84|4372.94|4372.34|208
1645194050000|2022-02-18 14:20:50|4373.69|4373.09|4373.94|4373.34|4374.06|4373.46|4373.69|4373.09|93
1645194060000|2022-02-18 14:21:00|4374.06|4373.46|4373.44|4372.84|4374.19|4373.59|4373.19|4372.59|144
1645194070000|2022-02-18 14:21:10|4373.56|4372.96|4373.19|4372.59|4373.69|4373.09|4373.19|4372.59|41
1645194080000|2022-02-18 14:21:20|4372.94|4372.34|4372.94|4372.34|4373.44|4372.84|4372.94|4372.34|103
1645194090000|2022-02-18 14:21:30|4372.69|4372.09|4372.94|4372.34|4372.94|4372.34|4372.44|4371.84|231
1645194100000|2022-02-18 14:21:40|4372.81|4372.21|4373.44|4372.84|4373.44|4372.84|4372.69|4372.09|145
1645194110000|2022-02-18 14:21:50|4373.19|4372.59|4373.19|4372.59|4373.31|4372.71|4372.94|4372.34|113
1645194120000|2022-02-18 14:22:00|4372.94|4372.34|4372.44|4371.84|4372.94|4372.34|4372.31|4371.71|119
1645194130000|2022-02-18 14:22:10|4372.94|4372.34|4373.69|4373.09|4373.94|4373.34|4372.94|4372.34|300
1645194140000|2022-02-18 14:22:20|4373.94|4373.34|4373.19|4372.59|4374.19|4373.59|4373.19|4372.59|95
1645194150000|2022-02-18 14:22:30|4372.94|4372.34|4372.94|4372.34|4372.94|4372.34|4372.69|4372.09|125
1645194160000|2022-02-18 14:22:40|4373.19|4372.59|4373.94|4373.34|4373.94|4373.34|4372.94|4372.34|123
1645194170000|2022-02-18 14:22:50|4373.69|4373.09|4374.19|4373.59|4374.44|4373.84|4373.69|4373.09|75
1645194180000|2022-02-18 14:23:00|4374.44|4373.84|4373.94|4373.34|4374.44|4373.84|4373.69|4373.09|160
1645194190000|2022-02-18 14:23:10|4373.69|4373.09|4373.69|4373.09|4373.94|4373.34|4373.44|4372.84|132
1645194200000|2022-02-18 14:23:20|4373.94|4373.34|4372.69|4372.09|4373.94|4373.34|4372.69|4372.09|88
1645194210000|2022-02-18 14:23:30|4372.94|4372.34|4372.69|4372.09|4372.94|4372.34|4372.69|4372.09|123
1645194220000|2022-02-18 14:23:40|4372.94|4372.34|4372.94|4372.34|4373.06|4372.46|4372.69|4372.09|78
1645194230000|2022-02-18 14:23:50|4372.81|4372.21|4373.19|4372.59|4373.44|4372.84|4372.69|4372.09|50
1645194240000|2022-02-18 14:24:00|4373.06|4372.46|4373.19|4372.59|4373.44|4372.84|4373.06|4372.46|145
1645194250000|2022-02-18 14:24:10|4373.31|4372.71|4373.69|4373.09|4373.94|4373.34|4373.31|4372.71|138
1645194260000|2022-02-18 14:24:20|4373.94|4373.34|4374.94|4374.34|4374.94|4374.34|4373.94|4373.34|190
1645194270000|2022-02-18 14:24:30|4375.19|4374.59|4375.69|4375.09|4375.69|4375.09|4375.19|4374.59|314
1645194280000|2022-02-18 14:24:40|4375.81|4375.21|4376.19|4375.59|4376.19|4375.59|4375.69|4375.09|308
1645194290000|2022-02-18 14:24:50|4375.94|4375.34|4375.94|4375.34|4376.19|4375.59|4375.69|4375.09|136
1645194300000|2022-02-18 14:25:00|4377.19|4376.59|4379.94|4379.34|4380.19|4379.59|4376.94|4376.34|1552
1645194310000|2022-02-18 14:25:10|4380.19|4379.59|4380.56|4379.96|4381.19|4380.59|4379.94|4379.34|1274
1645194320000|2022-02-18 14:25:20|4380.44|4379.84|4380.19|4379.59|4381.19|4380.59|4379.94|4379.34|425
1645194330000|2022-02-18 14:25:30|4379.94|4379.34|4380.94|4380.34|4381.19|4380.59|4379.94|4379.34|559
1645194340000|2022-02-18 14:25:40|4381.19|4380.59|4380.94|4380.34|4381.44|4380.84|4380.94|4380.34|394
1645194350000|2022-02-18 14:25:50|4380.69|4380.09|4379.19|4378.59|4380.94|4380.34|4379.19|4378.59|651
1645194360000|2022-02-18 14:26:00|4378.94|4378.34|4379.69|4379.09|4379.69|4379.09|4378.94|4378.34|330
1645194370000|2022-02-18 14:26:10|4379.44|4378.84|4377.44|4376.84|4379.69|4379.09|4377.44|4376.84|567
1645194380000|2022-02-18 14:26:20|4377.69|4377.09|4377.94|4377.34|4378.44|4377.84|4377.69|4377.09|185
1645194390000|2022-02-18 14:26:30|4378.06|4377.46|4377.19|4376.59|4378.44|4377.84|4377.19|4376.59|269
1645194400000|2022-02-18 14:26:40|4377.44|4376.84|4377.19|4376.59|4377.69|4377.09|4377.19|4376.59|587
1645194410000|2022-02-18 14:26:50|4376.94|4376.34|4377.69|4377.09|4377.69|4377.09|4376.44|4375.84|209
1645194420000|2022-02-18 14:27:00|4377.94|4377.34|4377.31|4376.71|4377.94|4377.34|4376.94|4376.34|293
1645194430000|2022-02-18 14:27:10|4377.19|4376.59|4377.69|4377.09|4377.94|4377.34|4377.19|4376.59|193
1645194440000|2022-02-18 14:27:20|4377.56|4376.96|4378.69|4378.09|4379.19|4378.59|4377.44|4376.84|232
1645194450000|2022-02-18 14:27:30|4378.44|4377.84|4378.19|4377.59|4378.69|4378.09|4377.94|4377.34|286
1645194460000|2022-02-18 14:27:40|4378.69|4378.09|4375.44|4374.84|4379.19|4378.59|4375.44|4374.84|1002
1645194470000|2022-02-18 14:27:50|4375.94|4375.34|4376.94|4376.34|4377.19|4376.59|4374.69|4374.09|1262
1645194480000|2022-02-18 14:28:00|4376.81|4376.21|4378.31|4377.71|4380.19|4379.59|4376.81|4376.21|1464
1645194490000|2022-02-18 14:28:10|4378.19|4377.59|4377.94|4377.34|4378.44|4377.84|4376.44|4375.84|1139
1645194500000|2022-02-18 14:28:20|4377.19|4376.59|4378.19|4377.59|4378.19|4377.59|4376.19|4375.59|912
1645194510000|2022-02-18 14:28:30|4378.44|4377.84|4377.69|4377.09|4378.69|4378.09|4377.69|4377.09|512
1645194520000|2022-02-18 14:28:40|4377.94|4377.34|4379.19|4378.59|4379.19|4378.59|4377.69|4377.09|539
1645194530000|2022-02-18 14:28:50|4379.44|4378.84|4379.19|4378.59|4379.44|4378.84|4378.19|4377.59|351
1645194540000|2022-02-18 14:29:00|4379.44|4378.84|4378.69|4378.09|4380.19|4379.59|4378.44|4377.84|538
1645194550000|2022-02-18 14:29:10|4378.94|4378.34|4379.19|4378.59|4379.19|4378.59|4378.69|4378.09|424
1645194560000|2022-02-18 14:29:20|4379.44|4378.84|4379.44|4378.84|4379.69|4379.09|4379.19|4378.59|781
1645194570000|2022-02-18 14:29:30|4379.31|4378.71|4380.94|4380.34|4381.19|4380.59|4379.19|4378.59|1105
1645194580000|2022-02-18 14:29:40|4381.44|4380.84|4383.06|4382.46|4383.44|4382.84|4381.44|4380.84|1628
1645194590000|2022-02-18 14:29:50|4383.19|4382.59|4382.44|4381.84|4383.94|4383.34|4381.94|4381.34|1620
1645194600000|2022-02-18 14:30:00|4382.34|4381.94|4382.84|4382.44|4384.34|4383.94|4382.34|4381.94|4196
1645194610000|2022-02-18 14:30:10|4382.21|4381.81|4382.71|4382.31|4383.34|4382.94|4381.59|4381.19|2469
1645194620000|2022-02-18 14:30:20|4382.59|4382.19|4383.59|4383.19|4383.59|4383.19|4381.84|4381.44|1205
1645194630000|2022-02-18 14:30:30|4383.34|4382.94|4385.59|4385.19|4386.09|4385.69|4383.34|4382.94|2380
1645194640000|2022-02-18 14:30:40|4385.84|4385.44|4384.09|4383.69|4386.84|4386.44|4384.09|4383.69|1871
1645194650000|2022-02-18 14:30:50|4383.84|4383.44|4386.09|4385.69|4386.59|4386.19|4383.84|4383.44|1539
1645194660000|2022-02-18 14:31:00|4386.59|4386.19|4384.21|4383.81|4386.84|4386.44|4383.34|4382.94|2612
1645194670000|2022-02-18 14:31:10|4383.84|4383.44|4385.84|4385.44|4385.84|4385.44|4383.09|4382.69|1674
1645194680000|2022-02-18 14:31:20|4386.09|4385.69|4385.59|4385.19|4386.34|4385.94|4385.09|4384.69|1651
1645194690000|2022-02-18 14:31:30|4385.34|4384.94|4386.59|4386.19|4386.84|4386.44|4384.59|4384.19|1327
1645194700000|2022-02-18 14:31:40|4386.96|4386.56|4385.84|4385.44|4387.34|4386.94|4385.59|4385.19|1162
1645194710000|2022-02-18 14:31:50|4385.59|4385.19|4384.09|4383.69|4386.09|4385.69|4383.84|4383.44|1270
1645194720000|2022-02-18 14:32:00|4384.34|4383.94|4384.84|4384.44|4386.34|4385.94|4383.59|4383.19|1760
1645194730000|2022-02-18 14:32:10|4384.96|4384.56|4385.59|4385.19|4386.09|4385.69|4384.96|4384.56|655
1645194740000|2022-02-18 14:32:20|4385.34|4384.94|4385.34|4384.94|4386.21|4385.81|4384.71|4384.31|938
1645194750000|2022-02-18 14:32:30|4385.09|4384.69|4385.34|4384.94|4385.59|4385.19|4384.59|4384.19|600
1645194760000|2022-02-18 14:32:40|4385.59|4385.19|4385.59|4385.19|4385.59|4385.19|4384.71|4384.31|553
1645194770000|2022-02-18 14:32:50|4385.34|4384.94|4383.59|4383.19|4385.34|4384.94|4383.59|4383.19|844
1645194780000|2022-02-18 14:33:00|4383.34|4382.94|4382.59|4382.19|4384.34|4383.94|4382.59|4382.19|1028
1645194790000|2022-02-18 14:33:10|4382.34|4381.94|4382.34|4381.94|4382.59|4382.19|4381.09|4380.69|1166
1645194800000|2022-02-18 14:33:20|4382.09|4381.69|4382.09|4381.69|4382.34|4381.94|4379.84|4379.44|1936
1645194810000|2022-02-18 14:33:30|4381.84|4381.44|4381.34|4380.94|4382.09|4381.69|4381.34|4380.94|759
1645194820000|2022-02-18 14:33:40|4381.21|4380.81|4381.84|4381.44|4382.09|4381.69|4380.84|4380.44|992
1645194830000|2022-02-18 14:33:50|4381.96|4381.56|4381.09|4380.69|4382.59|4382.19|4380.84|4380.44|1281
1645194840000|2022-02-18 14:34:00|4381.34|4380.94|4381.96|4381.56|4382.59|4382.19|4380.59|4380.19|1164
1645194850000|2022-02-18 14:34:10|4381.84|4381.44|4380.09|4379.69|4382.34|4381.94|4380.09|4379.69|1077
1645194860000|2022-02-18 14:34:20|4380.34|4379.94|4380.84|4380.44|4381.34|4380.94|4379.84|4379.44|857
1645194870000|2022-02-18 14:34:30|4381.09|4380.69|4379.84|4379.44|4381.09|4380.69|4379.34|4378.94|487
1645194880000|2022-02-18 14:34:40|4379.96|4379.56|4377.59|4377.19|4379.96|4379.56|4377.59|4377.19|976
1645194890000|2022-02-18 14:34:50|4377.84|4377.44|4376.84|4376.44|4378.59|4378.19|4376.84|4376.44|809
1645194900000|2022-02-18 14:35:00|4377.34|4376.94|4376.59|4376.19|4377.34|4376.94|4376.34|4375.94|1661
1645194910000|2022-02-18 14:35:10|4376.34|4375.94|4375.21|4374.81|4376.34|4375.94|4375.09|4374.69|987
1645194920000|2022-02-18 14:35:20|4375.09|4374.69|4375.84|4375.44|4376.09|4375.69|4374.34|4373.94|1060
1645194930000|2022-02-18 14:35:30|4376.09|4375.69|4376.59|4376.19|4377.21|4376.81|4376.09|4375.69|827
1645194940000|2022-02-18 14:35:40|4376.34|4375.94|4374.34|4373.94|4376.59|4376.19|4373.84|4373.44|842
1645194950000|2022-02-18 14:35:50|4374.09|4373.69|4372.59|4372.19|4374.34|4373.94|4372.59|4372.19|898
1645194960000|2022-02-18 14:36:00|4372.84|4372.44|4374.34|4373.94|4374.59|4374.19|4372.59|4372.19|1289
1645194970000|2022-02-18 14:36:10|4374.59|4374.19|4373.59|4373.19|4375.09|4374.69|4373.59|4373.19|616
1645194980000|2022-02-18 14:36:20|4373.34|4372.94|4372.34|4371.94|4373.59|4373.19|4372.34|4371.94|708
1645194990000|2022-02-18 14:36:30|4372.46|4372.06|4373.96|4373.56|4374.34|4373.94|4372.34|4371.94|786
1645195000000|2022-02-18 14:36:40|4374.09|4373.69|4375.59|4375.19|4375.84|4375.44|4373.84|4373.44|840
1645195010000|2022-02-18 14:36:50|4375.34|4374.94|4377.34|4376.94|4377.34|4376.94|4375.09|4374.69|912
1645195020000|2022-02-18 14:37:00|4377.09|4376.69|4377.59|4377.19|4378.84|4378.44|4377.09|4376.69|1125
1645195030000|2022-02-18 14:37:10|4376.84|4376.44|4378.46|4378.06|4378.84|4378.44|4376.59|4376.19|741
1645195040000|2022-02-18 14:37:20|4378.34|4377.94|4380.09|4379.69|4380.09|4379.69|4377.34|4376.94|874
1645195050000|2022-02-18 14:37:30|4380.34|4379.94|4381.09|4380.69|4381.84|4381.44|4380.34|4379.94|783
1645195060000|2022-02-18 14:37:40|4380.59|4380.19|4380.84|4380.44|4381.59|4381.19|4379.84|4379.44|1006
1645195070000|2022-02-18 14:37:50|4380.59|4380.19|4380.34|4379.94|4380.59|4380.19|4379.84|4379.44|594
1645195080000|2022-02-18 14:38:00|4380.09|4379.69|4382.46|4382.06|4383.34|4382.94|4380.09|4379.69|1064
1645195090000|2022-02-18 14:38:10|4382.59|4382.19|4386.09|4385.69|4386.34|4385.94|4382.34|4381.94|1703
1645195100000|2022-02-18 14:38:20|4385.59|4385.19|4383.84|4383.44|4386.34|4385.94|4383.84|4383.44|1530
1645195110000|2022-02-18 14:38:30|4383.34|4382.94|4382.59|4382.19|4383.34|4382.94|4382.59|4382.19|1047
1645195120000|2022-02-18 14:38:40|4382.34|4381.94|4382.34|4381.94|4382.59|4382.19|4381.34|4380.94|991
1645195130000|2022-02-18 14:38:50|4382.09|4381.69|4381.84|4381.44|4382.59|4382.19|4381.59|4381.19|647
1645195140000|2022-02-18 14:39:00|4381.59|4381.19|4381.34|4380.94|4382.59|4382.19|4381.34|4380.94|701
1645195150000|2022-02-18 14:39:10|4381.09|4380.69|4382.59|4382.19|4382.59|4382.19|4380.84|4380.44|706
1645195160000|2022-02-18 14:39:20|4382.09|4381.69|4381.59|4381.19|4382.34|4381.94|4380.84|4380.44|842
1645195170000|2022-02-18 14:39:30|4381.34|4380.94|4380.34|4379.94|4381.59|4381.19|4380.09|4379.69|502
1645195180000|2022-02-18 14:39:40|4380.59|4380.19|4380.34|4379.94|4381.59|4381.19|4380.34|4379.94|658
1645195190000|2022-02-18 14:39:50|4380.09|4379.69|4379.59|4379.19|4380.34|4379.94|4379.34|4378.94|564
1645195200000|2022-02-18 14:40:00|4379.09|4378.69|4380.09|4379.69|4381.09|4380.69|4378.34|4377.94|1769
1645195210000|2022-02-18 14:40:10|4379.84|4379.44|4380.59|4380.19|4381.09|4380.69|4379.09|4378.69|749
1645195220000|2022-02-18 14:40:20|4380.34|4379.94|4380.09|4379.69|4380.34|4379.94|4378.84|4378.44|741
1645195230000|2022-02-18 14:40:30|4379.84|4379.44|4378.84|4378.44|4379.84|4379.44|4378.84|4378.44|380
1645195240000|2022-02-18 14:40:40|4378.71|4378.31|4377.59|4377.19|4379.09|4378.69|4377.59|4377.19|539
1645195250000|2022-02-18 14:40:50|4378.09|4377.69|4375.84|4375.44|4378.84|4378.44|4375.59|4375.19|958
1645195260000|2022-02-18 14:41:00|4376.09|4375.69|4374.34|4373.94|4376.21|4375.81|4374.09|4373.69|1116
1645195270000|2022-02-18 14:41:10|4374.59|4374.19|4372.84|4372.44|4374.59|4374.19|4372.59|4372.19|1786
1645195280000|2022-02-18 14:41:20|4372.59|4372.19|4372.34|4371.94|4372.84|4372.44|4371.84|4371.44|1127
1645195290000|2022-02-18 14:41:30|4372.59|4372.19|4370.34|4369.94|4372.59|4372.19|4370.34|4369.94|1431
1645195300000|2022-02-18 14:41:40|4370.09|4369.69|4370.09|4369.69|4370.84|4370.44|4369.34|4368.94|1957
1645195310000|2022-02-18 14:41:50|4369.84|4369.44|4370.34|4369.94|4370.84|4370.44|4369.84|4369.44|1090
1645195320000|2022-02-18 14:42:00|4370.09|4369.69|4370.34|4369.94|4370.34|4369.94|4369.09|4368.69|1272
1645195330000|2022-02-18 14:42:10|4370.09|4369.69|4372.09|4371.69|4372.84|4372.44|4369.59|4369.19|1525
1645195340000|2022-02-18 14:42:20|4371.84|4371.44|4371.34|4370.94|4372.84|4372.44|4371.34|4370.94|596
1645195350000|2022-02-18 14:42:30|4371.59|4371.19|4372.71|4372.31|4372.84|4372.44|4371.34|4370.94|452
1645195360000|2022-02-18 14:42:40|4372.84|4372.44|4372.34|4371.94|4372.84|4372.44|4371.59|4371.19|404
1645195370000|2022-02-18 14:42:50|4372.46|4372.06|4370.96|4370.56|4373.34|4372.94|4370.84|4370.44|676
1645195380000|2022-02-18 14:43:00|4371.09|4370.69|4373.09|4372.69|4373.34|4372.94|4370.84|4370.44|814
1645195390000|2022-02-18 14:43:10|4372.84|4372.44|4371.09|4370.69|4373.59|4373.19|4371.09|4370.69|1628
1645195400000|2022-02-18 14:43:20|4371.34|4370.94|4371.84|4371.44|4372.34|4371.94|4370.84|4370.44|651
1645195410000|2022-02-18 14:43:30|4372.09|4371.69|4373.09|4372.69|4373.34|4372.94|4372.09|4371.69|360
1645195420000|2022-02-18 14:43:40|4372.34|4371.94|4372.59|4372.19|4372.59|4372.19|4371.34|4370.94|536
1645195430000|2022-02-18 14:43:50|4372.21|4371.81|4371.59|4371.19|4372.34|4371.94|4370.59|4370.19|1128
1645195440000|2022-02-18 14:44:00|4372.34|4371.94|4372.84|4372.44|4373.09|4372.69|4371.96|4371.56|440
1645195450000|2022-02-18 14:44:10|4372.71|4372.31|4370.59|4370.19|4373.34|4372.94|4370.59|4370.19|684
1645195460000|2022-02-18 14:44:20|4370.84|4370.44|4371.34|4370.94|4371.84|4371.44|4370.59|4370.19|471
1645195470000|2022-02-18 14:44:30|4371.59|4371.19|4370.34|4369.94|4371.59|4371.19|4370.34|4369.94|623
1645195480000|2022-02-18 14:44:40|4370.59|4370.19|4370.09|4369.69|4370.59|4370.19|4369.34|4368.94|455
1645195490000|2022-02-18 14:44:50|4369.96|4369.56|4369.09|4368.69|4369.96|4369.56|4368.59|4368.19|716
1645195500000|2022-02-18 14:45:00|4369.59|4369.19|4370.34|4369.94|4371.34|4370.94|4368.84|4368.44|1073
1645195510000|2022-02-18 14:45:10|4370.09|4369.69|4368.59|4368.19|4370.34|4369.94|4368.09|4367.69|1192
1645195520000|2022-02-18 14:45:20|4369.09|4368.69|4371.21|4370.81|4371.59|4371.19|4368.84|4368.44|1143
1645195530000|2022-02-18 14:45:30|4371.09|4370.69|4371.09|4370.69|4371.84|4371.44|4370.34|4369.94|562
1645195540000|2022-02-18 14:45:40|4371.34|4370.94|4371.09|4370.69|4371.59|4371.19|4369.84|4369.44|475
1645195550000|2022-02-18 14:45:50|4371.34|4370.94|4370.34|4369.94|4371.34|4370.94|4370.09|4369.69|408
1645195560000|2022-02-18 14:46:00|4370.59|4370.19|4371.84|4371.44|4372.21|4371.81|4369.84|4369.44|533
1645195570000|2022-02-18 14:46:10|4371.59|4371.19|4371.09|4370.69|4372.34|4371.94|4370.59|4370.19|679
1645195580000|2022-02-18 14:46:20|4370.96|4370.56|4371.59|4371.19|4371.96|4371.56|4369.84|4369.44|555
1645195590000|2022-02-18 14:46:30|4371.84|4371.44|4370.84|4370.44|4372.34|4371.94|4370.34|4369.94|493
1645195600000|2022-02-18 14:46:40|4370.59|4370.19|4373.09|4372.69|4374.84|4374.44|4370.59|4370.19|1382
1645195610000|2022-02-18 14:46:50|4372.96|4372.56|4373.09|4372.69|4373.09|4372.69|4372.09|4371.69|387
1645195620000|2022-02-18 14:47:00|4373.59|4373.19|4374.96|4374.56|4375.09|4374.69|4372.59|4372.19|1051
1645195630000|2022-02-18 14:47:10|4374.84|4374.44|4375.84|4375.44|4375.84|4375.44|4374.59|4374.19|754
1645195640000|2022-02-18 14:47:20|4375.59|4375.19|4375.71|4375.31|4376.09|4375.69|4375.09|4374.69|821
1645195650000|2022-02-18 14:47:30|4375.84|4375.44|4377.34|4376.94|4377.34|4376.94|4375.34|4374.94|801
1645195660000|2022-02-18 14:47:40|4377.21|4376.81|4377.09|4376.69|4379.34|4378.94|4376.96|4376.56|1165
1645195670000|2022-02-18 14:47:50|4376.84|4376.44|4377.09|4376.69|4377.59|4377.19|4376.09|4375.69|995
1645195680000|2022-02-18 14:48:00|4377.34|4376.94|4375.84|4375.44|4377.59|4377.19|4375.59|4375.19|570
1645195690000|2022-02-18 14:48:10|4375.34|4374.94|4375.59|4375.19|4376.09|4375.69|4375.34|4374.94|936
1645195700000|2022-02-18 14:48:20|4375.34|4374.94|4374.46|4374.06|4375.34|4374.94|4374.09|4373.69|575
1645195710000|2022-02-18 14:48:30|4374.09|4373.69|4376.59|4376.19|4376.84|4376.44|4373.84|4373.44|613
1645195720000|2022-02-18 14:48:40|4376.84|4376.44|4377.46|4377.06|4378.09|4377.69|4376.59|4376.19|827
1645195730000|2022-02-18 14:48:50|4377.34|4376.94|4376.59|4376.19|4377.59|4377.19|4376.09|4375.69|389
1645195740000|2022-02-18 14:49:00|4376.84|4376.44|4375.84|4375.44|4377.34|4376.94|4375.34|4374.94|508
1645195750000|2022-02-18 14:49:10|4376.34|4375.94|4376.09|4375.69|4376.59|4376.19|4375.34|4374.94|313
1645195760000|2022-02-18 14:49:20|4376.34|4375.94|4376.34|4375.94|4376.84|4376.44|4375.46|4375.06|476
1645195770000|2022-02-18 14:49:30|4376.59|4376.19|4378.09|4377.69|4378.59|4378.19|4376.59|4376.19|612
1645195780000|2022-02-18 14:49:40|4378.34|4377.94|4379.34|4378.94|4379.34|4378.94|4378.09|4377.69|582
1645195790000|2022-02-18 14:49:50|4379.09|4378.69|4380.84|4380.44|4380.84|4380.44|4379.09|4378.69|1042
1645195800000|2022-02-18 14:50:00|4381.09|4380.69|4381.59|4381.19|4382.84|4382.44|4381.09|4380.69|1344
1645195810000|2022-02-18 14:50:10|4381.34|4380.94|4382.09|4381.69|4382.84|4382.44|4381.09|4380.69|907
1645195820000|2022-02-18 14:50:20|4381.84|4381.44|4381.59|4381.19|4383.09|4382.69|4380.84|4380.44|1145
1645195830000|2022-02-18 14:50:30|4381.84|4381.44|4381.09|4380.69|4382.34|4381.94|4380.84|4380.44|750
1645195840000|2022-02-18 14:50:40|4381.34|4380.94|4381.34|4380.94|4382.84|4382.44|4381.21|4380.81|700
1645195850000|2022-02-18 14:50:50|4381.09|4380.69|4382.34|4381.94|4383.09|4382.69|4381.09|4380.69|785
1645195860000|2022-02-18 14:51:00|4382.71|4382.31|4383.34|4382.94|4383.84|4383.44|4382.34|4381.94|804
1645195870000|2022-02-18 14:51:10|4383.46|4383.06|4384.34|4383.94|4384.34|4383.94|4383.46|4383.06|645
1645195880000|2022-02-18 14:51:20|4384.21|4383.81|4383.09|4382.69|4384.34|4383.94|4382.84|4382.44|620
1645195890000|2022-02-18 14:51:30|4383.21|4382.81|4383.09|4382.69|4383.59|4383.19|4382.84|4382.44|529
1645195900000|2022-02-18 14:51:40|4382.96|4382.56|4382.34|4381.94|4383.09|4382.69|4381.59|4381.19|797
1645195910000|2022-02-18 14:51:50|4382.59|4382.19|4382.09|4381.69|4383.09|4382.69|4380.84|4380.44|674
1645195920000|2022-02-18 14:52:00|4381.84|4381.44|4380.84|4380.44|4382.34|4381.94|4380.09|4379.69|813
1645195930000|2022-02-18 14:52:10|4380.59|4380.19|4380.96|4380.56|4381.59|4381.19|4380.59|4380.19|409
1645195940000|2022-02-18 14:52:20|4381.09|4380.69|4381.34|4380.94|4382.09|4381.69|4379.84|4379.44|565
1645195950000|2022-02-18 14:52:30|4381.59|4381.19|4383.84|4383.44|4384.09|4383.69|4381.59|4381.19|1339
1645195960000|2022-02-18 14:52:40|4383.59|4383.19|4384.59|4384.19|4384.59|4384.19|4382.71|4382.31|810
1645195970000|2022-02-18 14:52:50|4384.34|4383.94|4383.96|4383.56|4384.59|4384.19|4383.59|4383.19|516
1645195980000|2022-02-18 14:53:00|4384.09|4383.69|4385.34|4384.94|4385.84|4385.44|4383.84|4383.44|1136
1645195990000|2022-02-18 14:53:10|4385.59|4385.19|4386.59|4386.19|4386.59|4386.19|4385.34|4384.94|815
1645196000000|2022-02-18 14:53:20|4386.84|4386.44|4387.84|4387.44|4387.84|4387.44|4386.09|4385.69|1058
1645196010000|2022-02-18 14:53:30|4388.34|4387.94|4388.59|4388.19|4388.59|4388.19|4388.09|4387.69|865
1645196020000|2022-02-18 14:53:40|4388.84|4388.44|4389.59|4389.19|4389.84|4389.44|4388.59|4388.19|780
1645196030000|2022-02-18 14:53:50|4389.84|4389.44|4391.59|4391.19|4391.59|4391.19|4389.21|4388.81|1531
1645196040000|2022-02-18 14:54:00|4391.34|4390.94|4389.84|4389.44|4391.34|4390.94|4389.59|4389.19|1439
1645196050000|2022-02-18 14:54:10|4390.09|4389.69|4388.84|4388.44|4390.09|4389.69|4388.59|4388.19|886
1645196060000|2022-02-18 14:54:20|4389.34|4388.94|4389.59|4389.19|4389.59|4389.19|4388.59|4388.19|400
1645196070000|2022-02-18 14:54:30|4389.34|4388.94|4389.84|4389.44|4390.34|4389.94|4389.09|4388.69|490
1645196080000|2022-02-18 14:54:40|4390.09|4389.69|4391.34|4390.94|4391.34|4390.94|4389.46|4389.06|582
1645196090000|2022-02-18 14:54:50|4391.84|4391.44|4392.84|4392.44|4393.34|4392.94|4391.84|4391.44|1002
1645196100000|2022-02-18 14:55:00|4393.34|4392.94|4395.09|4394.69|4395.34|4394.94|4393.34|4392.94|1507
1645196110000|2022-02-18 14:55:10|4394.59|4394.19|4393.09|4392.69|4394.59|4394.19|4393.09|4392.69|1232
1645196120000|2022-02-18 14:55:20|4393.34|4392.94|4391.84|4391.44|4393.34|4392.94|4391.09|4390.69|1267
1645196130000|2022-02-18 14:55:30|4391.59|4391.19|4390.84|4390.44|4391.84|4391.44|4390.59|4390.19|615
1645196140000|2022-02-18 14:55:40|4391.09|4390.69|4391.09|4390.69|4391.34|4390.94|4390.34|4389.94|579
1645196150000|2022-02-18 14:55:50|4390.84|4390.44|4391.59|4391.19|4391.84|4391.44|4390.84|4390.44|348
1645196160000|2022-02-18 14:56:00|4391.84|4391.44|4391.34|4390.94|4392.84|4392.44|4390.84|4390.44|729
1645196170000|2022-02-18 14:56:10|4391.84|4391.44|4393.34|4392.94|4393.34|4392.94|4391.59|4391.19|540
1645196180000|2022-02-18 14:56:20|4393.59|4393.19|4393.09|4392.69|4394.34|4393.94|4393.09|4392.69|681
1645196190000|2022-02-18 14:56:30|4393.21|4392.81|4392.59|4392.19|4393.59|4393.19|4392.59|4392.19|466
1645196200000|2022-02-18 14:56:40|4392.84|4392.44|4393.84|4393.44|4393.84|4393.44|4392.09|4391.69|575
1645196210000|2022-02-18 14:56:50|4393.59|4393.19|4393.09|4392.69|4393.59|4393.19|4392.59|4392.19|329
1645196220000|2022-02-18 14:57:00|4393.34|4392.94|4394.59|4394.19|4394.96|4394.56|4392.84|4392.44|525
1645196230000|2022-02-18 14:57:10|4394.84|4394.44|4394.09|4393.69|4395.34|4394.94|4393.34|4392.94|360
1645196240000|2022-02-18 14:57:20|4394.34|4393.94|4393.34|4392.94|4394.59|4394.19|4393.09|4392.69|514
1645196250000|2022-02-18 14:57:30|4393.21|4392.81|4392.84|4392.44|4393.34|4392.94|4392.34|4391.94|393
1645196260000|2022-02-18 14:57:40|4392.59|4392.19|4392.59|4392.19|4393.09|4392.69|4392.09|4391.69|330
1645196270000|2022-02-18 14:57:50|4392.34|4391.94|4393.34|4392.94|4393.84|4393.44|4392.34|4391.94|443
1645196280000|2022-02-18 14:58:00|4393.21|4392.81|4391.84|4391.44|4393.21|4392.81|4391.59|4391.19|411
1645196290000|2022-02-18 14:58:10|4391.71|4391.31|4392.21|4391.81|4392.59|4392.19|4391.71|4391.31|420
1645196300000|2022-02-18 14:58:20|4392.34|4391.94|4392.84|4392.44|4393.34|4392.94|4392.34|4391.94|337
1645196310000|2022-02-18 14:58:30|4392.59|4392.19|4392.09|4391.69|4392.59|4392.19|4391.96|4391.56|320
1645196320000|2022-02-18 14:58:40|4391.84|4391.44|4391.59|4391.19|4391.96|4391.56|4391.09|4390.69|637
1645196330000|2022-02-18 14:58:50|4391.34|4390.94|4391.34|4390.94|4391.96|4391.56|4391.09|4390.69|529
1645196340000|2022-02-18 14:59:00|4391.84|4391.44|4390.34|4389.94|4392.09|4391.69|4390.34|4389.94|817
1645196350000|2022-02-18 14:59:10|4390.59|4390.19|4391.34|4390.94|4391.84|4391.44|4390.34|4389.94|506
1645196360000|2022-02-18 14:59:20|4391.09|4390.69|4391.96|4391.56|4392.84|4392.44|4391.09|4390.69|247
1645196370000|2022-02-18 14:59:30|4391.84|4391.44|4391.59|4391.19|4392.46|4392.06|4391.59|4391.19|198
1645196380000|2022-02-18 14:59:40|4391.84|4391.44|4393.46|4393.06|4393.59|4393.19|4391.84|4391.44|277
1645196390000|2022-02-18 14:59:50|4393.34|4392.94|4392.21|4391.81|4393.34|4392.94|4392.09|4391.69|311
1645196400000|2022-02-18 15:00:00|4392.46|4392.06|4390.84|4390.44|4393.34|4392.94|4390.84|4390.44|628
1645196410000|2022-02-18 15:00:10|4391.09|4390.69|4391.84|4391.44|4392.09|4391.69|4390.59|4390.19|296
1645196420000|2022-02-18 15:00:20|4392.09|4391.69|4392.21|4391.81|4393.59|4393.19|4391.71|4391.31|696
1645196430000|2022-02-18 15:00:30|4392.34|4391.94|4390.59|4390.19|4392.59|4392.19|4390.59|4390.19|630
1645196440000|2022-02-18 15:00:40|4390.34|4389.94|4390.09|4389.69|4391.09|4390.69|4389.59|4389.19|810
1645196450000|2022-02-18 15:00:50|4390.34|4389.94|4390.09|4389.69|4390.59|4390.19|4389.34|4388.94|1217
1645196460000|2022-02-18 15:01:00|4389.84|4389.44|4389.09|4388.69|4390.09|4389.69|4388.96|4388.56|698
1645196470000|2022-02-18 15:01:10|4389.34|4388.94|4389.34|4388.94|4390.09|4389.69|4388.59|4388.19|720
1645196480000|2022-02-18 15:01:20|4389.59|4389.19|4389.84|4389.44|4389.84|4389.44|4388.59|4388.19|639
1645196490000|2022-02-18 15:01:30|4389.71|4389.31|4390.09|4389.69|4390.59|4390.19|4389.59|4389.19|680
1645196500000|2022-02-18 15:01:40|4389.84|4389.44|4388.34|4387.94|4390.34|4389.94|4388.09|4387.69|688
1645196510000|2022-02-18 15:01:50|4388.59|4388.19|4387.84|4387.44|4388.84|4388.44|4387.46|4387.06|1020
1645196520000|2022-02-18 15:02:00|4387.59|4387.19|4386.59|4386.19|4387.84|4387.44|4386.34|4385.94|989
1645196530000|2022-02-18 15:02:10|4386.84|4386.44|4387.34|4386.94|4387.59|4387.19|4385.84|4385.44|1018
1645196540000|2022-02-18 15:02:20|4387.09|4386.69|4385.84|4385.44|4387.09|4386.69|4385.34|4384.94|694
1645196550000|2022-02-18 15:02:30|4385.96|4385.56|4388.09|4387.69|4388.09|4387.69|4385.96|4385.56|616
1645196560000|2022-02-18 15:02:40|4388.34|4387.94|4388.59|4388.19|4388.84|4388.44|4387.84|4387.44|493
1645196570000|2022-02-18 15:02:50|4388.34|4387.94|4389.34|4388.94|4389.84|4389.44|4388.34|4387.94|591
1645196580000|2022-02-18 15:03:00|4389.84|4389.44|4390.34|4389.94|4390.84|4390.44|4389.84|4389.44|800
1645196590000|2022-02-18 15:03:10|4390.09|4389.69|4389.34|4388.94|4390.09|4389.69|4388.59|4388.19|363
1645196600000|2022-02-18 15:03:20|4389.59|4389.19|4389.71|4389.31|4390.34|4389.94|4389.34|4388.94|366
1645196610000|2022-02-18 15:03:30|4389.84|4389.44|4388.84|4388.44|4390.34|4389.94|4388.34|4387.94|472
1645196620000|2022-02-18 15:03:40|4388.59|4388.19|4386.59|4386.19|4388.59|4388.19|4386.34|4385.94|689
1645196630000|2022-02-18 15:03:50|4386.71|4386.31|4387.34|4386.94|4387.34|4386.94|4386.34|4385.94|434
1645196640000|2022-02-18 15:04:00|4387.59|4387.19|4388.84|4388.44|4389.59|4389.19|4387.59|4387.19|658
1645196650000|2022-02-18 15:04:10|4389.09|4388.69|4389.09|4388.69|4389.71|4389.31|4388.84|4388.44|330
1645196660000|2022-02-18 15:04:20|4388.84|4388.44|4388.09|4387.69|4389.59|4389.19|4388.09|4387.69|340
1645196670000|2022-02-18 15:04:30|4387.84|4387.44|4388.34|4387.94|4389.09|4388.69|4387.59|4387.19|242
1645196680000|2022-02-18 15:04:40|4388.09|4387.69|4389.59|4389.19|4389.59|4389.19|4387.84|4387.44|402
1645196690000|2022-02-18 15:04:50|4389.34|4388.94|4389.34|4388.94|4389.59|4389.19|4388.84|4388.44|306
1645196700000|2022-02-18 15:05:00|4389.59|4389.19|4390.34|4389.94|4390.84|4390.44|4389.46|4389.06|649
1645196710000|2022-02-18 15:05:10|4389.46|4389.06|4389.34|4388.94|4390.21|4389.81|4388.71|4388.31|740
1645196720000|2022-02-18 15:05:20|4388.96|4388.56|4390.34|4389.94|4390.34|4389.94|4387.84|4387.44|584
1645196730000|2022-02-18 15:05:30|4390.21|4389.81|4388.59|4388.19|4390.34|4389.94|4388.59|4388.19|310
1645196740000|2022-02-18 15:05:40|4388.34|4387.94|4389.59|4389.19|4389.59|4389.19|4388.34|4387.94|328
1645196750000|2022-02-18 15:05:50|4389.34|4388.94|4390.34|4389.94|4390.59|4390.19|4389.34|4388.94|340
1645196760000|2022-02-18 15:06:00|4390.09|4389.69|4390.96|4390.56|4391.59|4391.19|4389.71|4389.31|653
1645196770000|2022-02-18 15:06:10|4391.09|4390.69|4390.84|4390.44|4391.84|4391.44|4390.59|4390.19|420
1645196780000|2022-02-18 15:06:20|4390.59|4390.19|4390.09|4389.69|4390.59|4390.19|4389.34|4388.94|543
1645196790000|2022-02-18 15:06:30|4390.34|4389.94|4389.84|4389.44|4390.84|4390.44|4389.59|4389.19|417
1645196800000|2022-02-18 15:06:40|4389.59|4389.19|4389.09|4388.69|4390.59|4390.19|4388.84|4388.44|928
1645196810000|2022-02-18 15:06:50|4388.84|4388.44|4388.84|4388.44|4388.84|4388.44|4387.84|4387.44|1024
1645196820000|2022-02-18 15:07:00|4389.09|4388.69|4388.84|4388.44|4390.34|4389.94|4388.71|4388.31|569
1645196830000|2022-02-18 15:07:10|4388.96|4388.56|4385.59|4385.19|4388.96|4388.56|4385.59|4385.19|677
1645196840000|2022-02-18 15:07:20|4385.84|4385.44|4385.84|4385.44|4386.59|4386.19|4384.84|4384.44|1059
1645196850000|2022-02-18 15:07:30|4385.59|4385.19|4385.34|4384.94|4385.84|4385.44|4385.09|4384.69|738
1645196860000|2022-02-18 15:07:40|4385.09|4384.69|4385.59|4385.19|4385.84|4385.44|4384.84|4384.44|413
1645196870000|2022-02-18 15:07:50|4385.34|4384.94|4387.34|4386.94|4387.59|4387.19|4385.34|4384.94|944
1645196880000|2022-02-18 15:08:00|4387.59|4387.19|4385.84|4385.44|4388.09|4387.69|4385.71|4385.31|538
1645196890000|2022-02-18 15:08:10|4386.21|4385.81|4385.84|4385.44|4386.84|4386.44|4385.59|4385.19|498
1645196900000|2022-02-18 15:08:20|4385.71|4385.31|4385.09|4384.69|4385.84|4385.44|4384.84|4384.44|794
1645196910000|2022-02-18 15:08:30|4385.34|4384.94|4386.09|4385.69|4386.59|4386.19|4385.09|4384.69|466
1645196920000|2022-02-18 15:08:40|4385.84|4385.44|4385.84|4385.44|4385.96|4385.56|4385.34|4384.94|278
1645196930000|2022-02-18 15:08:50|4385.71|4385.31|4386.84|4386.44|4386.84|4386.44|4385.09|4384.69|283
1645196940000|2022-02-18 15:09:00|4387.09|4386.69|4385.84|4385.44|4387.34|4386.94|4385.34|4384.94|510
1645196950000|2022-02-18 15:09:10|4385.59|4385.19|4386.09|4385.69|4386.09|4385.69|4385.59|4385.19|408
1645196960000|2022-02-18 15:09:20|4385.84|4385.44|4386.34|4385.94|4386.59|4386.19|4385.09|4384.69|629
1645196970000|2022-02-18 15:09:30|4386.09|4385.69|4386.84|4386.44|4386.84|4386.44|4385.84|4385.44|307
1645196980000|2022-02-18 15:09:40|4387.09|4386.69|4386.96|4386.56|4387.09|4386.69|4386.34|4385.94|236
1645196990000|2022-02-18 15:09:50|4386.84|4386.44|4387.21|4386.81|4387.21|4386.81|4386.59|4386.19|245
1645197000000|2022-02-18 15:10:00|4387.34|4386.94|4388.34|4387.94|4388.84|4388.44|4387.34|4386.94|769
1645197010000|2022-02-18 15:10:10|4388.09|4387.69|4387.09|4386.69|4388.09|4387.69|4386.34|4385.94|558
1645197020000|2022-02-18 15:10:20|4387.34|4386.94|4389.59|4389.19|4389.84|4389.44|4386.84|4386.44|351
1645197030000|2022-02-18 15:10:30|4389.84|4389.44|4389.21|4388.81|4390.59|4390.19|4389.09|4388.69|768
1645197040000|2022-02-18 15:10:40|4388.96|4388.56|4388.09|4387.69|4388.96|4388.56|4387.34|4386.94|400
1645197050000|2022-02-18 15:10:50|4387.84|4387.44|4387.34|4386.94|4388.09|4387.69|4387.34|4386.94|311
1645197060000|2022-02-18 15:11:00|4387.21|4386.81|4388.59|4388.19|4388.59|4388.19|4387.09|4386.69|352
1645197070000|2022-02-18 15:11:10|4388.71|4388.31|4387.59|4387.19|4388.96|4388.56|4387.34|4386.94|280
1645197080000|2022-02-18 15:11:20|4387.34|4386.94|4386.09|4385.69|4387.34|4386.94|4386.09|4385.69|438
1645197090000|2022-02-18 15:11:30|4385.84|4385.44|4384.59|4384.19|4385.84|4385.44|4383.84|4383.44|952
1645197100000|2022-02-18 15:11:40|4384.34|4383.94|4383.84|4383.44|4385.34|4384.94|4383.84|4383.44|836
1645197110000|2022-02-18 15:11:50|4383.96|4383.56|4381.84|4381.44|4384.34|4383.94|4381.59|4381.19|1098
1645197120000|2022-02-18 15:12:00|4381.59|4381.19|4383.09|4382.69|4383.09|4382.69|4381.59|4381.19|782
1645197130000|2022-02-18 15:12:10|4382.84|4382.44|4383.59|4383.19|4383.84|4383.44|4382.59|4382.19|354
1645197140000|2022-02-18 15:12:20|4383.34|4382.94|4381.34|4380.94|4383.71|4383.31|4381.09|4380.69|845
1645197150000|2022-02-18 15:12:30|4381.21|4380.81|4381.59|4381.19|4382.34|4381.94|4381.09|4380.69|568
1645197160000|2022-02-18 15:12:40|4381.46|4381.06|4380.84|4380.44|4381.84|4381.44|4380.84|4380.44|487
1645197170000|2022-02-18 15:12:50|4380.59|4380.19|4381.09|4380.69|4381.09|4380.69|4380.34|4379.94|715
1645197180000|2022-02-18 15:13:00|4380.71|4380.31|4381.34|4380.94|4381.34|4380.94|4380.09|4379.69|578
1645197190000|2022-02-18 15:13:10|4381.59|4381.19|4382.34|4381.94|4382.34|4381.94|4381.59|4381.19|812
1645197200000|2022-02-18 15:13:20|4382.09|4381.69|4382.09|4381.69|4382.34|4381.94|4381.84|4381.44|1066
1645197210000|2022-02-18 15:13:30|4382.34|4381.94|4381.59|4381.19|4382.34|4381.94|4381.34|4380.94|419
1645197220000|2022-02-18 15:13:40|4381.34|4380.94|4383.59|4383.19|4383.59|4383.19|4381.34|4380.94|709
1645197230000|2022-02-18 15:13:50|4383.34|4382.94|4381.84|4381.44|4383.59|4383.19|4381.84|4381.44|643
1645197240000|2022-02-18 15:14:00|4381.59|4381.19|4382.34|4381.94|4382.59|4382.19|4381.59|4381.19|762
1645197250000|2022-02-18 15:14:10|4381.84|4381.44|4383.34|4382.94|4383.59|4383.19|4381.84|4381.44|435
1645197260000|2022-02-18 15:14:20|4383.09|4382.69|4385.59|4385.19|4386.09|4385.69|4383.09|4382.69|969
1645197270000|2022-02-18 15:14:30|4385.71|4385.31|4385.34|4384.94|4386.34|4385.94|4385.34|4384.94|570
1645197280000|2022-02-18 15:14:40|4385.59|4385.19|4385.59|4385.19|4386.09|4385.69|4385.34|4384.94|525
1645197290000|2022-02-18 15:14:50|4385.71|4385.31|4387.09|4386.69|4387.59|4387.19|4385.59|4385.19|834
1645197300000|2022-02-18 15:15:00|4387.34|4386.94|4389.71|4389.31|4390.09|4389.69|4385.84|4385.44|1261
1645197310000|2022-02-18 15:15:10|4389.84|4389.44|4391.59|4391.19|4393.09|4392.69|4389.59|4389.19|1871
1645197320000|2022-02-18 15:15:20|4391.84|4391.44|4394.34|4393.94|4394.34|4393.94|4391.84|4391.44|1146
1645197330000|2022-02-18 15:15:30|4394.09|4393.69|4394.59|4394.19|4395.34|4394.94|4394.09|4393.69|1429
1645197340000|2022-02-18 15:15:40|4394.84|4394.44|4393.59|4393.19|4395.09|4394.69|4393.34|4392.94|770
1645197350000|2022-02-18 15:15:50|4393.34|4392.94|4392.84|4392.44|4394.09|4393.69|4392.84|4392.44|538
1645197360000|2022-02-18 15:16:00|4393.09|4392.69|4392.34|4391.94|4393.34|4392.94|4391.59|4391.19|1039
1645197370000|2022-02-18 15:16:10|4392.09|4391.69|4392.09|4391.69|4392.84|4392.44|4391.59|4391.19|638
1645197380000|2022-02-18 15:16:20|4391.84|4391.44|4390.84|4390.44|4391.84|4391.44|4390.46|4390.06|1129
1645197390000|2022-02-18 15:16:30|4390.34|4389.94|4388.09|4387.69|4390.34|4389.94|4387.34|4386.94|826
1645197400000|2022-02-18 15:16:40|4387.84|4387.44|4386.59|4386.19|4388.09|4387.69|4385.71|4385.31|892
1645197410000|2022-02-18 15:16:50|4386.09|4385.69|4385.34|4384.94|4386.34|4385.94|4384.59|4384.19|882
1645197420000|2022-02-18 15:17:00|4385.09|4384.69|4385.09|4384.69|4385.84|4385.44|4384.84|4384.44|665
1645197430000|2022-02-18 15:17:10|4385.34|4384.94|4385.59|4385.19|4386.34|4385.94|4385.09|4384.69|955
1645197440000|2022-02-18 15:17:20|4385.84|4385.44|4386.59|4386.19|4387.34|4386.94|4385.84|4385.44|889
1645197450000|2022-02-18 15:17:30|4386.09|4385.69|4386.09|4385.69|4386.34|4385.94|4385.59|4385.19|337
1645197460000|2022-02-18 15:17:40|4386.34|4385.94|4385.84|4385.44|4386.59|4386.19|4385.21|4384.81|399
1645197470000|2022-02-18 15:17:50|4386.09|4385.69|4386.34|4385.94|4386.59|4386.19|4385.59|4385.19|461
1645197480000|2022-02-18 15:18:00|4386.09|4385.69|4385.59|4385.19|4386.59|4386.19|4384.84|4384.44|847
1645197490000|2022-02-18 15:18:10|4385.09|4384.69|4385.84|4385.44|4386.09|4385.69|4384.34|4383.94|1042
1645197500000|2022-02-18 15:18:20|4385.59|4385.19|4385.34|4384.94|4385.84|4385.44|4384.84|4384.44|515
1645197510000|2022-02-18 15:18:30|4385.59|4385.19|4386.09|4385.69|4386.34|4385.94|4385.09|4384.69|383
1645197520000|2022-02-18 15:18:40|4386.34|4385.94|4384.09|4383.69|4386.34|4385.94|4384.09|4383.69|495
1645197530000|2022-02-18 15:18:50|4384.46|4384.06|4383.84|4383.44|4384.59|4384.19|4383.84|4383.44|333
1645197540000|2022-02-18 15:19:00|4383.59|4383.19|4382.34|4381.94|4384.09|4383.69|4381.84|4381.44|989
1645197550000|2022-02-18 15:19:10|4382.59|4382.19|4383.21|4382.81|4383.84|4383.44|4382.59|4382.19|483
1645197560000|2022-02-18 15:19:20|4383.34|4382.94|4384.34|4383.94|4384.59|4384.19|4382.59|4382.19|333
1645197570000|2022-02-18 15:19:30|4384.09|4383.69|4384.84|4384.44|4385.09|4384.69|4383.84|4383.44|506
1645197580000|2022-02-18 15:19:40|4384.59|4384.19|4384.46|4384.06|4385.09|4384.69|4384.46|4384.06|273
1645197590000|2022-02-18 15:19:50|4384.34|4383.94|4385.59|4385.19|4385.84|4385.44|4384.09|4383.69|265
1645197600000|2022-02-18 15:20:00|4385.46|4385.06|4385.09|4384.69|4385.46|4385.06|4384.09|4383.69|387
1645197610000|2022-02-18 15:20:10|4384.84|4384.44|4383.59|4383.19|4385.59|4385.19|4383.59|4383.19|709
1645197620000|2022-02-18 15:20:20|4383.84|4383.44|4384.84|4384.44|4385.09|4384.69|4383.84|4383.44|401
1645197630000|2022-02-18 15:20:30|4384.71|4384.31|4384.84|4384.44|4385.34|4384.94|4384.59|4384.19|261
1645197640000|2022-02-18 15:20:40|4385.09|4384.69|4385.09|4384.69|4385.34|4384.94|4384.09|4383.69|460
1645197650000|2022-02-18 15:20:50|4385.34|4384.94|4386.34|4385.94|4386.46|4386.06|4384.84|4384.44|558
1645197660000|2022-02-18 15:21:00|4386.59|4386.19|4386.59|4386.19|4387.09|4386.69|4386.59|4386.19|539
1645197670000|2022-02-18 15:21:10|4386.71|4386.31|4385.34|4384.94|4386.84|4386.44|4385.09|4384.69|356
1645197680000|2022-02-18 15:21:20|4385.09|4384.69|4384.21|4383.81|4385.09|4384.69|4383.84|4383.44|341
1645197690000|2022-02-18 15:21:30|4384.09|4383.69|4384.09|4383.69|4384.09|4383.69|4383.34|4382.94|356
1645197700000|2022-02-18 15:21:40|4383.84|4383.44|4382.59|4382.19|4383.84|4383.44|4382.34|4381.94|369
1645197710000|2022-02-18 15:21:50|4382.34|4381.94|4381.34|4380.94|4382.59|4382.19|4380.84|4380.44|679
1645197720000|2022-02-18 15:22:00|4381.09|4380.69|4379.84|4379.44|4381.09|4380.69|4378.84|4378.44|1583
1645197730000|2022-02-18 15:22:10|4380.09|4379.69|4380.84|4380.44|4381.09|4380.69|4379.84|4379.44|658
1645197740000|2022-02-18 15:22:20|4380.71|4380.31|4380.09|4379.69|4381.09|4380.69|4379.59|4379.19|455
1645197750000|2022-02-18 15:22:30|4379.96|4379.56|4380.59|4380.19|4380.84|4380.44|4379.84|4379.44|327
1645197760000|2022-02-18 15:22:40|4380.84|4380.44|4379.84|4379.44|4381.09|4380.69|4379.84|4379.44|373
1645197770000|2022-02-18 15:22:50|4379.59|4379.19|4378.84|4378.44|4379.59|4379.19|4377.84|4377.44|1398
1645197780000|2022-02-18 15:23:00|4378.59|4378.19|4379.59|4379.19|4380.34|4379.94|4378.59|4378.19|624
1645197790000|2022-02-18 15:23:10|4380.09|4379.69|4379.59|4379.19|4380.09|4379.69|4378.84|4378.44|562
1645197800000|2022-02-18 15:23:20|4379.84|4379.44|4378.96|4378.56|4380.34|4379.94|4378.84|4378.44|359
1645197810000|2022-02-18 15:23:30|4378.84|4378.44|4378.84|4378.44|4379.09|4378.69|4378.21|4377.81|402
1645197820000|2022-02-18 15:23:40|4378.59|4378.19|4379.59|4379.19|4380.34|4379.94|4378.59|4378.19|361
1645197830000|2022-02-18 15:23:50|4379.84|4379.44|4380.59|4380.19|4380.59|4380.19|4379.59|4379.19|376
1645197840000|2022-02-18 15:24:00|4380.34|4379.94|4378.59|4378.19|4380.84|4380.44|4378.59|4378.19|479
1645197850000|2022-02-18 15:24:10|4378.34|4377.94|4378.34|4377.94|4378.59|4378.19|4377.59|4377.19|917
1645197860000|2022-02-18 15:24:20|4378.09|4377.69|4377.46|4377.06|4378.84|4378.44|4377.34|4376.94|542
1645197870000|2022-02-18 15:24:30|4377.34|4376.94|4378.34|4377.94|4378.34|4377.94|4377.34|4376.94|795
1645197880000|2022-02-18 15:24:40|4378.09|4377.69|4378.59|4378.19|4379.09|4378.69|4377.59|4377.19|852
1645197890000|2022-02-18 15:24:50|4378.84|4378.44|4379.09|4378.69|4379.84|4379.44|4378.84|4378.44|873
1645197900000|2022-02-18 15:25:00|4379.21|4378.81|4379.84|4379.44|4380.09|4379.69|4378.59|4378.19|785
1645197910000|2022-02-18 15:25:10|4379.59|4379.19|4379.84|4379.44|4380.09|4379.69|4379.09|4378.69|405
1645197920000|2022-02-18 15:25:20|4379.96|4379.56|4380.59|4380.19|4380.59|4380.19|4379.59|4379.19|407
1645197930000|2022-02-18 15:25:30|4380.34|4379.94|4379.84|4379.44|4380.34|4379.94|4379.34|4378.94|403
1645197940000|2022-02-18 15:25:40|4379.59|4379.19|4379.34|4378.94|4379.84|4379.44|4378.84|4378.44|518
1645197950000|2022-02-18 15:25:50|4379.21|4378.81|4378.84|4378.44|4379.59|4379.19|4378.84|4378.44|296
1645197960000|2022-02-18 15:26:00|4379.21|4378.81|4378.84|4378.44|4379.59|4379.19|4378.84|4378.44|386
1645197970000|2022-02-18 15:26:10|4378.96|4378.56|4376.59|4376.19|4379.09|4378.69|4376.59|4376.19|1451
1645197980000|2022-02-18 15:26:20|4376.84|4376.44|4379.34|4378.94|4379.46|4379.06|4376.84|4376.44|1028
1645197990000|2022-02-18 15:26:30|4379.59|4379.19|4379.84|4379.44|4380.34|4379.94|4379.09|4378.69|530
1645198000000|2022-02-18 15:26:40|4380.09|4379.69|4379.84|4379.44|4380.59|4380.19|4379.59|4379.19|454
1645198010000|2022-02-18 15:26:50|4380.09|4379.69|4381.59|4381.19|4381.59|4381.19|4380.09|4379.69|488
1645198020000|2022-02-18 15:27:00|4381.34|4380.94|4381.84|4381.44|4382.34|4381.94|4381.21|4380.81|990
1645198030000|2022-02-18 15:27:10|4382.09|4381.69|4380.84|4380.44|4382.34|4381.94|4380.59|4380.19|451
1645198040000|2022-02-18 15:27:20|4381.09|4380.69|4381.09|4380.69|4381.84|4381.44|4381.09|4380.69|296
1645198050000|2022-02-18 15:27:30|4380.59|4380.19|4380.46|4380.06|4380.84|4380.44|4380.09|4379.69|185
1645198060000|2022-02-18 15:27:40|4380.34|4379.94|4380.09|4379.69|4380.34|4379.94|4379.59|4379.19|236
1645198070000|2022-02-18 15:27:50|4379.84|4379.44|4380.09|4379.69|4380.21|4379.81|4379.09|4378.69|288
1645198080000|2022-02-18 15:28:00|4380.21|4379.81|4379.34|4378.94|4380.34|4379.94|4379.09|4378.69|172
1645198090000|2022-02-18 15:28:10|4379.09|4378.69|4378.21|4377.81|4379.09|4378.69|4378.09|4377.69|382
1645198100000|2022-02-18 15:28:20|4378.34|4377.94|4378.09|4377.69|4378.34|4377.94|4377.84|4377.44|227
1645198110000|2022-02-18 15:28:30|4378.34|4377.94|4378.09|4377.69|4378.34|4377.94|4377.59|4377.19|336
1645198120000|2022-02-18 15:28:40|4377.84|4377.44|4378.46|4378.06|4378.59|4378.19|4377.34|4376.94|259
1645198130000|2022-02-18 15:28:50|4378.59|4378.19|4378.34|4377.94|4378.84|4378.44|4378.09|4377.69|270
1645198140000|2022-02-18 15:29:00|4378.09|4377.69|4376.09|4375.69|4378.34|4377.94|4375.84|4375.44|697
1645198150000|2022-02-18 15:29:10|4376.34|4375.94|4377.21|4376.81|4377.59|4377.19|4376.34|4375.94|467
1645198160000|2022-02-18 15:29:20|4377.09|4376.69|4377.34|4376.94|4377.34|4376.94|4375.84|4375.44|467
1645198170000|2022-02-18 15:29:30|4377.59|4377.19|4376.96|4376.56|4378.59|4378.19|4376.84|4376.44|564
1645198180000|2022-02-18 15:29:40|4377.09|4376.69|4376.84|4376.44|4377.21|4376.81|4376.59|4376.19|198
1645198190000|2022-02-18 15:29:50|4376.96|4376.56|4377.34|4376.94|4377.59|4377.19|4376.84|4376.44|357
1645198200000|2022-02-18 15:30:00|4377.46|4377.06|4374.34|4373.94|4377.46|4377.06|4374.09|4373.69|1407
1645198210000|2022-02-18 15:30:10|4373.84|4373.44|4372.59|4372.19|4374.09|4373.69|4372.09|4371.69|2183
1645198220000|2022-02-18 15:30:20|4372.34|4371.94|4372.84|4372.44|4374.09|4373.69|4372.34|4371.94|1261
1645198230000|2022-02-18 15:30:30|4372.96|4372.56|4372.84|4372.44|4373.09|4372.69|4372.59|4372.19|419
1645198240000|2022-02-18 15:30:40|4372.59|4372.19|4371.84|4371.44|4372.84|4372.44|4371.59|4371.19|628
1645198250000|2022-02-18 15:30:50|4371.59|4371.19|4370.59|4370.19|4371.59|4371.19|4370.34|4369.94|922
1645198260000|2022-02-18 15:31:00|4370.84|4370.44|4369.84|4369.44|4370.84|4370.44|4369.59|4369.19|797
1645198270000|2022-02-18 15:31:10|4369.59|4369.19|4369.84|4369.44|4370.34|4369.94|4369.34|4368.94|904
1645198280000|2022-02-18 15:31:20|4369.34|4368.94|4369.84|4369.44|4370.09|4369.69|4369.34|4368.94|554
1645198290000|2022-02-18 15:31:30|4370.09|4369.69|4369.34|4368.94|4370.09|4369.69|4368.84|4368.44|631
1645198300000|2022-02-18 15:31:40|4369.09|4368.69|4369.84|4369.44|4370.59|4370.19|4369.09|4368.69|572
1645198310000|2022-02-18 15:31:50|4369.71|4369.31|4368.84|4368.44|4369.71|4369.31|4368.34|4367.94|923
1645198320000|2022-02-18 15:32:00|4368.59|4368.19|4369.84|4369.44|4370.34|4369.94|4368.59|4368.19|599
1645198330000|2022-02-18 15:32:10|4370.09|4369.69|4370.09|4369.69|4370.59|4370.19|4369.84|4369.44|664
1645198340000|2022-02-18 15:32:20|4369.84|4369.44|4370.84|4370.44|4370.84|4370.44|4369.59|4369.19|504
1645198350000|2022-02-18 15:32:30|4370.71|4370.31|4370.09|4369.69|4371.09|4370.69|4370.09|4369.69|515
1645198360000|2022-02-18 15:32:40|4370.34|4369.94|4369.59|4369.19|4370.34|4369.94|4369.34|4368.94|334
1645198370000|2022-02-18 15:32:50|4369.34|4368.94|4368.21|4367.81|4369.34|4368.94|4367.84|4367.44|1230
1645198380000|2022-02-18 15:33:00|4368.34|4367.94|4368.34|4367.94|4368.84|4368.44|4368.34|4367.94|433
1645198390000|2022-02-18 15:33:10|4368.59|4368.19|4369.84|4369.44|4370.21|4369.81|4368.34|4367.94|695
1645198400000|2022-02-18 15:33:20|4370.09|4369.69|4370.84|4370.44|4370.84|4370.44|4369.96|4369.56|448
1645198410000|2022-02-18 15:33:30|4370.59|4370.19|4369.84|4369.44|4370.59|4370.19|4369.34|4368.94|395
1645198420000|2022-02-18 15:33:40|4369.96|4369.56|4370.59|4370.19|4370.84|4370.44|4369.71|4369.31|234
1645198430000|2022-02-18 15:33:50|4370.34|4369.94|4371.34|4370.94|4371.59|4371.19|4370.09|4369.69|479
1645198440000|2022-02-18 15:34:00|4371.84|4371.44|4370.34|4369.94|4371.84|4371.44|4370.34|4369.94|587
1645198450000|2022-02-18 15:34:10|4370.46|4370.06|4370.59|4370.19|4370.59|4370.19|4369.59|4369.19|701
1645198460000|2022-02-18 15:34:20|4370.84|4370.44|4371.09|4370.69|4371.59|4371.19|4370.59|4370.19|485
1645198470000|2022-02-18 15:34:30|4371.34|4370.94|4371.84|4371.44|4371.84|4371.44|4371.09|4370.69|257
1645198480000|2022-02-18 15:34:40|4371.59|4371.19|4371.59|4371.19|4372.09|4371.69|4371.34|4370.94|281
1645198490000|2022-02-18 15:34:50|4371.34|4370.94|4370.84|4370.44|4371.84|4371.44|4370.84|4370.44|467
1645198500000|2022-02-18 15:35:00|4370.96|4370.56|4370.84|4370.44|4371.09|4370.69|4370.09|4369.69|622
1645198510000|2022-02-18 15:35:10|4371.09|4370.69|4371.84|4371.44|4372.34|4371.94|4371.09|4370.69|483
1645198520000|2022-02-18 15:35:20|4372.09|4371.69|4371.71|4371.31|4372.34|4371.94|4371.59|4371.19|205
1645198530000|2022-02-18 15:35:30|4371.84|4371.44|4372.09|4371.69|4372.09|4371.69|4371.34|4370.94|308
1645198540000|2022-02-18 15:35:40|4372.34|4371.94|4371.59|4371.19|4372.34|4371.94|4371.34|4370.94|418
1645198550000|2022-02-18 15:35:50|4371.71|4371.31|4371.59|4371.19|4372.09|4371.69|4371.59|4371.19|206
1645198560000|2022-02-18 15:36:00|4371.71|4371.31|4371.84|4371.44|4372.84|4372.44|4371.09|4370.69|557
1645198570000|2022-02-18 15:36:10|4371.34|4370.94|4371.34|4370.94|4371.84|4371.44|4370.84|4370.44|402
1645198580000|2022-02-18 15:36:20|4371.59|4371.19|4371.34|4370.94|4372.09|4371.69|4371.09|4370.69|285
1645198590000|2022-02-18 15:36:30|4371.09|4370.69|4370.84|4370.44|4371.34|4370.94|4370.59|4370.19|426
1645198600000|2022-02-18 15:36:40|4371.09|4370.69|4371.59|4371.19|4371.84|4371.44|4371.09|4370.69|217
1645198610000|2022-02-18 15:36:50|4372.34|4371.94|4372.59|4372.19|4372.59|4372.19|4372.09|4371.69|260
1645198620000|2022-02-18 15:37:00|4372.34|4371.94|4370.59|4370.19|4372.34|4371.94|4370.59|4370.19|508
1645198630000|2022-02-18 15:37:10|4370.34|4369.94|4370.59|4370.19|4370.59|4370.19|4369.59|4369.19|1007
1645198640000|2022-02-18 15:37:20|4370.84|4370.44|4371.09|4370.69|4371.09|4370.69|4370.59|4370.19|286
1645198650000|2022-02-18 15:37:30|4370.84|4370.44|4370.34|4369.94|4371.09|4370.69|4370.09|4369.69|230
1645198660000|2022-02-18 15:37:40|4370.59|4370.19|4371.09|4370.69|4371.59|4371.19|4370.34|4369.94|583
1645198670000|2022-02-18 15:37:50|4371.34|4370.94|4371.09|4370.69|4371.59|4371.19|4370.59|4370.19|530
1645198680000|2022-02-18 15:38:00|4370.84|4370.44|4370.59|4370.19|4370.84|4370.44|4369.59|4369.19|816
1645198690000|2022-02-18 15:38:10|4370.84|4370.44|4371.59|4371.19|4371.71|4371.31|4370.59|4370.19|271
1645198700000|2022-02-18 15:38:20|4372.34|4371.94|4372.09|4371.69|4372.84|4372.44|4371.59|4371.19|678
1645198710000|2022-02-18 15:38:30|4371.84|4371.44|4371.09|4370.69|4372.09|4371.69|4371.09|4370.69|171
1645198720000|2022-02-18 15:38:40|4371.34|4370.94|4371.09|4370.69|4371.34|4370.94|4370.34|4369.94|292
1645198730000|2022-02-18 15:38:50|4370.96|4370.56|4370.84|4370.44|4371.84|4371.44|4370.84|4370.44|131
1645198740000|2022-02-18 15:39:00|4370.59|4370.19|4369.59|4369.19|4370.71|4370.31|4369.59|4369.19|486
1645198750000|2022-02-18 15:39:10|4369.71|4369.31|4369.84|4369.44|4370.34|4369.94|4369.59|4369.19|369
1645198760000|2022-02-18 15:39:20|4370.09|4369.69|4369.09|4368.69|4370.09|4369.69|4368.34|4367.94|675
1645198770000|2022-02-18 15:39:30|4369.34|4368.94|4369.09|4368.69|4369.84|4369.44|4368.84|4368.44|361
1645198780000|2022-02-18 15:39:40|4368.96|4368.56|4368.09|4367.69|4369.09|4368.69|4368.09|4367.69|347
1645198790000|2022-02-18 15:39:50|4367.84|4367.44|4368.34|4367.94|4368.34|4367.94|4367.09|4366.69|840
1645198800000|2022-02-18 15:40:00|4368.46|4368.06|4367.59|4367.19|4369.59|4369.19|4367.34|4366.94|596
1645198810000|2022-02-18 15:40:10|4367.84|4367.44|4366.59|4366.19|4367.84|4367.44|4366.34|4365.94|796
1645198820000|2022-02-18 15:40:20|4366.34|4365.94|4367.84|4367.44|4367.84|4367.44|4366.09|4365.69|858
1645198830000|2022-02-18 15:40:30|4367.59|4367.19|4366.59|4366.19|4367.84|4367.44|4366.09|4365.69|491
1645198840000|2022-02-18 15:40:40|4366.34|4365.94|4364.59|4364.19|4366.34|4365.94|4364.34|4363.94|1491
1645198850000|2022-02-18 15:40:50|4364.84|4364.44|4364.09|4363.69|4365.21|4364.81|4364.09|4363.69|889
1645198860000|2022-02-18 15:41:00|4364.34|4363.94|4364.09|4363.69|4364.34|4363.94|4363.09|4362.69|1074
1645198870000|2022-02-18 15:41:10|4363.84|4363.44|4365.34|4364.94|4365.84|4365.44|4363.84|4363.44|826
1645198880000|2022-02-18 15:41:20|4365.59|4365.19|4366.09|4365.69|4366.59|4366.19|4365.59|4365.19|937
1645198890000|2022-02-18 15:41:30|4365.84|4365.44|4365.84|4365.44|4366.34|4365.94|4365.59|4365.19|439
1645198900000|2022-02-18 15:41:40|4365.59|4365.19|4366.34|4365.94|4366.34|4365.94|4365.34|4364.94|519
1645198910000|2022-02-18 15:41:50|4366.59|4366.19|4365.59|4365.19|4366.59|4366.19|4365.59|4365.19|207
1645198920000|2022-02-18 15:42:00|4365.84|4365.44|4366.34|4365.94|4366.84|4366.44|4365.84|4365.44|367
1645198930000|2022-02-18 15:42:10|4366.59|4366.19|4366.59|4366.19|4367.09|4366.69|4366.34|4365.94|728
1645198940000|2022-02-18 15:42:20|4366.34|4365.94|4365.84|4365.44|4366.59|4366.19|4365.34|4364.94|821
1645198950000|2022-02-18 15:42:30|4365.59|4365.19|4366.59|4366.19|4366.59|4366.19|4365.09|4364.69|513
1645198960000|2022-02-18 15:42:40|4366.84|4366.44|4368.59|4368.19|4369.59|4369.19|4366.84|4366.44|1016
1645198970000|2022-02-18 15:42:50|4368.84|4368.44|4367.59|4367.19|4369.84|4369.44|4367.59|4367.19|871
1645198980000|2022-02-18 15:43:00|4367.34|4366.94|4367.84|4367.44|4368.09|4367.69|4366.59|4366.19|690
1645198990000|2022-02-18 15:43:10|4368.09|4367.69|4368.59|4368.19|4369.09|4368.69|4367.34|4366.94|395
1645199000000|2022-02-18 15:43:20|4368.84|4368.44|4368.59|4368.19|4369.09|4368.69|4368.34|4367.94|280
1645199010000|2022-02-18 15:43:30|4368.84|4368.44|4368.34|4367.94|4369.09|4368.69|4368.34|4367.94|215
1645199020000|2022-02-18 15:43:40|4368.09|4367.69|4368.09|4367.69|4368.09|4367.69|4367.59|4367.19|307
1645199030000|2022-02-18 15:43:50|4368.34|4367.94|4368.09|4367.69|4369.34|4368.94|4368.09|4367.69|332
1645199040000|2022-02-18 15:44:00|4367.84|4367.44|4368.71|4368.31|4368.71|4368.31|4367.59|4367.19|300
1645199050000|2022-02-18 15:44:10|4368.59|4368.19|4368.84|4368.44|4368.96|4368.56|4367.84|4367.44|268
1645199060000|2022-02-18 15:44:20|4369.34|4368.94|4368.84|4368.44|4369.84|4369.44|4368.09|4367.69|590
1645199070000|2022-02-18 15:44:30|4368.59|4368.19|4368.09|4367.69|4368.59|4368.19|4367.84|4367.44|556
1645199080000|2022-02-18 15:44:40|4367.84|4367.44|4369.84|4369.44|4370.34|4369.94|4367.84|4367.44|537
1645199090000|2022-02-18 15:44:50|4369.59|4369.19|4370.09|4369.69|4370.34|4369.94|4369.59|4369.19|268
1645199100000|2022-02-18 15:45:00|4369.84|4369.44|4370.34|4369.94|4371.09|4370.69|4369.59|4369.19|645
1645199110000|2022-02-18 15:45:10|4369.84|4369.44|4369.46|4369.06|4370.34|4369.94|4368.84|4368.44|522
1645199120000|2022-02-18 15:45:20|4369.34|4368.94|4369.34|4368.94|4369.46|4369.06|4368.84|4368.44|293
1645199130000|2022-02-18 15:45:30|4369.09|4368.69|4369.09|4368.69|4369.84|4369.44|4368.84|4368.44|387
1645199140000|2022-02-18 15:45:40|4368.84|4368.44|4367.71|4367.31|4368.84|4368.44|4367.34|4366.94|645
1645199150000|2022-02-18 15:45:50|4367.84|4367.44|4368.34|4367.94|4368.34|4367.94|4367.59|4367.19|360
1645199160000|2022-02-18 15:46:00|4368.59|4368.19|4371.34|4370.94|4371.59|4371.19|4368.59|4368.19|690
1645199170000|2022-02-18 15:46:10|4371.09|4370.69|4369.84|4369.44|4371.09|4370.69|4369.84|4369.44|889
1645199180000|2022-02-18 15:46:20|4370.09|4369.69|4370.09|4369.69|4371.09|4370.69|4369.59|4369.19|648
1645199190000|2022-02-18 15:46:30|4370.21|4369.81|4370.34|4369.94|4370.59|4370.19|4369.09|4368.69|541
1645199200000|2022-02-18 15:46:40|4370.59|4370.19|4370.84|4370.44|4371.09|4370.69|4369.59|4369.19|269
1645199210000|2022-02-18 15:46:50|4371.09|4370.69|4370.59|4370.19|4371.59|4371.19|4370.59|4370.19|381
1645199220000|2022-02-18 15:47:00|4370.34|4369.94|4369.71|4369.31|4370.59|4370.19|4369.59|4369.19|408
1645199230000|2022-02-18 15:47:10|4369.34|4368.94|4369.34|4368.94|4369.59|4369.19|4368.84|4368.44|440
1645199240000|2022-02-18 15:47:20|4369.59|4369.19|4369.09|4368.69|4370.09|4369.69|4369.09|4368.69|218
1645199250000|2022-02-18 15:47:30|4369.34|4368.94|4369.59|4369.19|4369.84|4369.44|4368.59|4368.19|358
1645199260000|2022-02-18 15:47:40|4369.34|4368.94|4368.84|4368.44|4369.46|4369.06|4368.59|4368.19|274
1645199270000|2022-02-18 15:47:50|4368.71|4368.31|4368.59|4368.19|4368.84|4368.44|4367.84|4367.44|403
1645199280000|2022-02-18 15:48:00|4368.71|4368.31|4367.84|4367.44|4368.71|4368.31|4367.59|4367.19|284
1645199290000|2022-02-18 15:48:10|4367.59|4367.19|4366.84|4366.44|4368.09|4367.69|4366.59|4366.19|437
1645199300000|2022-02-18 15:48:20|4366.59|4366.19|4366.34|4365.94|4366.84|4366.44|4365.59|4365.19|508
1645199310000|2022-02-18 15:48:30|4366.09|4365.69|4365.84|4365.44|4366.59|4366.19|4365.59|4365.19|431
1645199320000|2022-02-18 15:48:40|4365.59|4365.19|4365.59|4365.19|4366.34|4365.94|4365.34|4364.94|428
1645199330000|2022-02-18 15:48:50|4365.84|4365.44|4366.09|4365.69|4366.84|4366.44|4365.84|4365.44|331
1645199340000|2022-02-18 15:49:00|4365.84|4365.44|4365.59|4365.19|4365.84|4365.44|4365.09|4364.69|335
1645199350000|2022-02-18 15:49:10|4365.84|4365.44|4363.59|4363.19|4366.09|4365.69|4363.59|4363.19|747
1645199360000|2022-02-18 15:49:20|4363.34|4362.94|4363.09|4362.69|4364.84|4364.44|4363.09|4362.69|776
1645199370000|2022-02-18 15:49:30|4362.71|4362.31|4361.34|4360.94|4362.84|4362.44|4361.34|4360.94|1709
1645199380000|2022-02-18 15:49:40|4361.59|4361.19|4361.34|4360.94|4362.09|4361.69|4360.84|4360.44|1064
1645199390000|2022-02-18 15:49:50|4361.59|4361.19|4364.84|4364.44|4364.84|4364.44|4361.59|4361.19|890
1645199400000|2022-02-18 15:50:00|4364.59|4364.19|4366.09|4365.69|4366.84|4366.44|4364.59|4364.19|1037
1645199410000|2022-02-18 15:50:10|4365.84|4365.44|4367.59|4367.19|4367.59|4367.19|4365.21|4364.81|629
1645199420000|2022-02-18 15:50:20|4368.09|4367.69|4366.09|4365.69|4368.09|4367.69|4365.59|4365.19|547
1645199430000|2022-02-18 15:50:30|4366.34|4365.94|4365.96|4365.56|4366.34|4365.94|4365.46|4365.06|448
1645199440000|2022-02-18 15:50:40|4366.09|4365.69|4365.34|4364.94|4366.09|4365.69|4364.59|4364.19|360
1645199450000|2022-02-18 15:50:50|4365.46|4365.06|4365.09|4364.69|4366.09|4365.69|4364.96|4364.56|341
1645199460000|2022-02-18 15:51:00|4364.59|4364.19|4366.34|4365.94|4367.09|4366.69|4363.59|4363.19|2601
1645199470000|2022-02-18 15:51:10|4366.21|4365.81|4366.84|4366.44|4366.96|4366.56|4365.84|4365.44|467
1645199480000|2022-02-18 15:51:20|4366.59|4366.19|4365.84|4365.44|4366.84|4366.44|4365.59|4365.19|334
1645199490000|2022-02-18 15:51:30|4365.59|4365.19|4364.59|4364.19|4365.59|4365.19|4364.34|4363.94|409
1645199500000|2022-02-18 15:51:40|4365.09|4364.69|4365.21|4364.81|4365.34|4364.94|4364.59|4364.19|273
1645199510000|2022-02-18 15:51:50|4365.34|4364.94|4366.34|4365.94|4366.84|4366.44|4365.09|4364.69|778
1645199520000|2022-02-18 15:52:00|4366.09|4365.69|4365.34|4364.94|4366.34|4365.94|4364.59|4364.19|541
1645199530000|2022-02-18 15:52:10|4365.09|4364.69|4366.09|4365.69|4366.34|4365.94|4365.09|4364.69|304
1645199540000|2022-02-18 15:52:20|4366.59|4366.19|4367.09|4366.69|4367.09|4366.69|4366.59|4366.19|488
1645199550000|2022-02-18 15:52:30|4366.84|4366.44|4366.84|4366.44|4367.59|4367.19|4366.34|4365.94|420
1645199560000|2022-02-18 15:52:40|4366.96|4366.56|4367.59|4367.19|4367.59|4367.19|4366.34|4365.94|319
1645199570000|2022-02-18 15:52:50|4367.46|4367.06|4367.34|4366.94|4368.09|4367.69|4367.34|4366.94|356
1645199580000|2022-02-18 15:53:00|4367.59|4367.19|4369.59|4369.19|4369.59|4369.19|4367.59|4367.19|602
1645199590000|2022-02-18 15:53:10|4369.46|4369.06|4368.84|4368.44|4369.59|4369.19|4368.09|4367.69|507
1645199600000|2022-02-18 15:53:20|4369.09|4368.69|4368.34|4367.94|4369.59|4369.19|4368.34|4367.94|707
1645199610000|2022-02-18 15:53:30|4368.09|4367.69|4367.59|4367.19|4368.09|4367.69|4367.34|4366.94|526
1645199620000|2022-02-18 15:53:40|4367.84|4367.44|4367.09|4366.69|4367.84|4367.44|4366.59|4366.19|356
1645199630000|2022-02-18 15:53:50|4366.96|4366.56|4365.84|4365.44|4367.09|4366.69|4365.84|4365.44|373
1645199640000|2022-02-18 15:54:00|4365.71|4365.31|4366.34|4365.94|4366.84|4366.44|4365.46|4365.06|606
1645199650000|2022-02-18 15:54:10|4365.84|4365.44|4366.09|4365.69|4366.21|4365.81|4365.34|4364.94|310
1645199660000|2022-02-18 15:54:20|4365.59|4365.19|4365.84|4365.44|4366.09|4365.69|4365.59|4365.19|166
1645199670000|2022-02-18 15:54:30|4365.59|4365.19|4366.09|4365.69|4366.59|4366.19|4365.09|4364.69|422
1645199680000|2022-02-18 15:54:40|4366.34|4365.94|4366.84|4366.44|4367.09|4366.69|4366.09|4365.69|209
1645199690000|2022-02-18 15:54:50|4366.59|4366.19|4367.09|4366.69|4367.34|4366.94|4366.09|4365.69|165
1645199700000|2022-02-18 15:55:00|4366.96|4366.56|4366.21|4365.81|4367.34|4366.94|4366.09|4365.69|360
1645199710000|2022-02-18 15:55:10|4366.34|4365.94|4366.59|4366.19|4367.34|4366.94|4365.84|4365.44|217
1645199720000|2022-02-18 15:55:20|4366.46|4366.06|4365.84|4365.44|4366.84|4366.44|4365.59|4365.19|304
1645199730000|2022-02-18 15:55:30|4366.09|4365.69|4365.59|4365.19|4366.09|4365.69|4365.09|4364.69|292
1645199740000|2022-02-18 15:55:40|4365.84|4365.44|4366.34|4365.94|4366.34|4365.94|4365.84|4365.44|332
1645199750000|2022-02-18 15:55:50|4366.59|4366.19|4365.34|4364.94|4366.59|4366.19|4365.34|4364.94|205
1645199760000|2022-02-18 15:56:00|4365.46|4365.06|4365.34|4364.94|4365.59|4365.19|4364.59|4364.19|484
1645199770000|2022-02-18 15:56:10|4365.09|4364.69|4365.09|4364.69|4365.34|4364.94|4364.59|4364.19|210
1645199780000|2022-02-18 15:56:20|4364.84|4364.44|4365.34|4364.94|4365.59|4365.19|4364.84|4364.44|221
1645199790000|2022-02-18 15:56:30|4365.21|4364.81|4365.84|4365.44|4366.09|4365.69|4364.84|4364.44|259
1645199800000|2022-02-18 15:56:40|4366.09|4365.69|4366.84|4366.44|4366.84|4366.44|4366.09|4365.69|408
1645199810000|2022-02-18 15:56:50|4367.09|4366.69|4367.84|4367.44|4368.09|4367.69|4367.09|4366.69|508
1645199820000|2022-02-18 15:57:00|4367.59|4367.19|4367.84|4367.44|4368.34|4367.94|4367.34|4366.94|478
1645199830000|2022-02-18 15:57:10|4367.71|4367.31|4366.84|4366.44|4367.71|4367.31|4366.84|4366.44|329
1645199840000|2022-02-18 15:57:20|4367.09|4366.69|4367.34|4366.94|4367.84|4367.44|4366.34|4365.94|373
1645199850000|2022-02-18 15:57:30|4367.09|4366.69|4364.59|4364.19|4367.09|4366.69|4364.09|4363.69|986
1645199860000|2022-02-18 15:57:40|4365.09|4364.69|4365.59|4365.19|4366.09|4365.69|4364.09|4363.69|1102
1645199870000|2022-02-18 15:57:50|4365.46|4365.06|4365.34|4364.94|4365.59|4365.19|4364.84|4364.44|342
1645199880000|2022-02-18 15:58:00|4365.09|4364.69|4365.34|4364.94|4365.84|4365.44|4364.59|4364.19|460
1645199890000|2022-02-18 15:58:10|4365.21|4364.81|4363.34|4362.94|4365.34|4364.94|4363.09|4362.69|678
1645199900000|2022-02-18 15:58:20|4363.21|4362.81|4362.59|4362.19|4363.34|4362.94|4361.84|4361.44|1027
1645199910000|2022-02-18 15:58:30|4362.34|4361.94|4361.59|4361.19|4362.59|4362.19|4361.34|4360.94|964
1645199920000|2022-02-18 15:58:40|4361.84|4361.44|4362.59|4362.19|4362.59|4362.19|4361.59|4361.19|477
1645199930000|2022-02-18 15:58:50|4362.71|4362.31|4362.59|4362.19|4363.09|4362.69|4362.34|4361.94|390
1645199940000|2022-02-18 15:59:00|4363.09|4362.69|4364.59|4364.19|4364.84|4364.44|4362.84|4362.44|800
1645199950000|2022-02-18 15:59:10|4364.09|4363.69|4365.34|4364.94|4365.84|4365.44|4363.84|4363.44|543
1645199960000|2022-02-18 15:59:20|4365.09|4364.69|4364.84|4364.44|4365.09|4364.69|4364.21|4363.81|371
1645199970000|2022-02-18 15:59:30|4365.09|4364.69|4365.09|4364.69|4365.84|4365.44|4364.84|4364.44|431
1645199980000|2022-02-18 15:59:40|4364.84|4364.44|4364.59|4364.19|4365.21|4364.81|4364.34|4363.94|293
1645199990000|2022-02-18 15:59:50|4364.46|4364.06|4363.34|4362.94|4364.46|4364.06|4363.09|4362.69|421
1645200000000|2022-02-18 16:00:00|4363.21|4362.81|4362.59|4362.19|4363.34|4362.94|4362.59|4362.19|488
1645200010000|2022-02-18 16:00:10|4362.84|4362.44|4361.84|4361.44|4362.84|4362.44|4361.84|4361.44|299
1645200020000|2022-02-18 16:00:20|4361.34|4360.94|4360.84|4360.44|4361.59|4361.19|4359.84|4359.44|1875
1645200030000|2022-02-18 16:00:30|4360.59|4360.19|4360.59|4360.19|4360.59|4360.19|4360.09|4359.69|775
1645200040000|2022-02-18 16:00:40|4360.34|4359.94|4362.59|4362.19|4363.09|4362.69|4360.34|4359.94|1444
1645200050000|2022-02-18 16:00:50|4362.34|4361.94|4362.34|4361.94|4362.84|4362.44|4362.09|4361.69|649
1645200060000|2022-02-18 16:01:00|4362.59|4362.19|4362.09|4361.69|4363.34|4362.94|4361.59|4361.19|965
1645200070000|2022-02-18 16:01:10|4362.59|4362.19|4363.09|4362.69|4363.34|4362.94|4362.34|4361.94|333
1645200080000|2022-02-18 16:01:20|4363.34|4362.94|4362.84|4362.44|4363.59|4363.19|4362.59|4362.19|617
1645200090000|2022-02-18 16:01:30|4362.59|4362.19|4360.59|4360.19|4362.59|4362.19|4360.59|4360.19|416
1645200100000|2022-02-18 16:01:40|4360.84|4360.44|4360.34|4359.94|4361.09|4360.69|4360.34|4359.94|371
1645200110000|2022-02-18 16:01:50|4360.59|4360.19|4360.09|4359.69|4360.59|4360.19|4359.34|4358.94|1329
1645200120000|2022-02-18 16:02:00|4360.34|4359.94|4358.84|4358.44|4360.34|4359.94|4358.84|4358.44|1211
1645200130000|2022-02-18 16:02:10|4358.59|4358.19|4358.34|4357.94|4358.84|4358.44|4358.09|4357.69|843
1645200140000|2022-02-18 16:02:20|4358.09|4357.69|4358.34|4357.94|4358.84|4358.44|4358.09|4357.69|954
1645200150000|2022-02-18 16:02:30|4358.59|4358.19|4359.09|4358.69|4359.59|4359.19|4358.59|4358.19|715
1645200160000|2022-02-18 16:02:40|4359.34|4358.94|4359.09|4358.69|4359.84|4359.44|4358.84|4358.44|528
1645200170000|2022-02-18 16:02:50|4358.84|4358.44|4359.09|4358.69|4359.09|4358.69|4358.34|4357.94|332
1645200180000|2022-02-18 16:03:00|4358.59|4358.19|4358.34|4357.94|4359.09|4358.69|4358.34|4357.94|605
1645200190000|2022-02-18 16:03:10|4358.09|4357.69|4357.84|4357.44|4358.34|4357.94|4357.84|4357.44|929
1645200200000|2022-02-18 16:03:20|4357.59|4357.19|4357.09|4356.69|4358.09|4357.69|4357.09|4356.69|354
1645200210000|2022-02-18 16:03:30|4356.84|4356.44|4355.84|4355.44|4356.84|4356.44|4355.59|4355.19|1761
1645200220000|2022-02-18 16:03:40|4355.71|4355.31|4348.34|4347.94|4356.34|4355.94|4348.34|4347.94|5924
1645200230000|2022-02-18 16:03:50|4348.09|4347.69|4350.09|4349.69|4351.59|4351.19|4346.09|4345.69|6595
1645200240000|2022-02-18 16:04:00|4350.34|4349.94|4351.59|4351.19|4352.59|4352.19|4349.09|4348.69|2476
1645200250000|2022-02-18 16:04:10|4351.84|4351.44|4351.46|4351.06|4352.84|4352.44|4350.84|4350.44|1781
1645200260000|2022-02-18 16:04:20|4351.34|4350.94|4349.96|4349.56|4352.09|4351.69|4349.34|4348.94|1025
1645200270000|2022-02-18 16:04:30|4349.84|4349.44|4349.21|4348.81|4350.46|4350.06|4349.09|4348.69|1136
1645200280000|2022-02-18 16:04:40|4349.34|4348.94|4349.09|4348.69|4349.59|4349.19|4347.84|4347.44|1554
1645200290000|2022-02-18 16:04:50|4348.84|4348.44|4347.96|4347.56|4349.09|4348.69|4347.59|4347.19|1093
1645200300000|2022-02-18 16:05:00|4348.09|4347.69|4348.09|4347.69|4348.34|4347.94|4346.59|4346.19|1205
1645200310000|2022-02-18 16:05:10|4347.84|4347.44|4351.34|4350.94|4351.59|4351.19|4347.84|4347.44|1079
1645200320000|2022-02-18 16:05:20|4351.21|4350.81|4350.34|4349.94|4351.21|4350.81|4350.09|4349.69|684
1645200330000|2022-02-18 16:05:30|4350.21|4349.81|4349.84|4349.44|4351.59|4351.19|4349.34|4348.94|1133
1645200340000|2022-02-18 16:05:40|4350.09|4349.69|4350.09|4349.69|4350.59|4350.19|4349.09|4348.69|718
1645200350000|2022-02-18 16:05:50|4350.34|4349.94|4350.71|4350.31|4351.59|4351.19|4350.34|4349.94|464
1645200360000|2022-02-18 16:06:00|4350.59|4350.19|4350.09|4349.69|4350.84|4350.44|4349.34|4348.94|639
1645200370000|2022-02-18 16:06:10|4350.21|4349.81|4351.09|4350.69|4351.71|4351.31|4350.21|4349.81|478
1645200380000|2022-02-18 16:06:20|4351.59|4351.19|4354.84|4354.44|4354.96|4354.56|4351.59|4351.19|2190
1645200390000|2022-02-18 16:06:30|4355.34|4354.94|4353.09|4352.69|4355.34|4354.94|4352.84|4352.44|1176
1645200400000|2022-02-18 16:06:40|4353.21|4352.81|4352.09|4351.69|4353.34|4352.94|4351.59|4351.19|890
1645200410000|2022-02-18 16:06:50|4352.21|4351.81|4351.59|4351.19|4352.46|4352.06|4351.34|4350.94|425
1645200420000|2022-02-18 16:07:00|4351.34|4350.94|4350.21|4349.81|4351.84|4351.44|4350.09|4349.69|922
1645200430000|2022-02-18 16:07:10|4350.46|4350.06|4350.09|4349.69|4351.34|4350.94|4349.84|4349.44|687
1645200440000|2022-02-18 16:07:20|4349.59|4349.19|4350.59|4350.19|4350.84|4350.44|4349.59|4349.19|541
1645200450000|2022-02-18 16:07:30|4350.34|4349.94|4350.34|4349.94|4350.59|4350.19|4349.59|4349.19|389
1645200460000|2022-02-18 16:07:40|4350.21|4349.81|4351.84|4351.44|4352.09|4351.69|4349.84|4349.44|1022
1645200470000|2022-02-18 16:07:50|4352.34|4351.94|4352.34|4351.94|4353.09|4352.69|4351.71|4351.31|931
1645200480000|2022-02-18 16:08:00|4351.84|4351.44|4352.09|4351.69|4352.09|4351.69|4350.34|4349.94|792
1645200490000|2022-02-18 16:08:10|4351.84|4351.44|4351.34|4350.94|4352.59|4352.19|4350.59|4350.19|547
1645200500000|2022-02-18 16:08:20|4350.84|4350.44|4349.84|4349.44|4351.09|4350.69|4349.59|4349.19|410
1645200510000|2022-02-18 16:08:30|4349.59|4349.19|4351.34|4350.94|4351.59|4351.19|4349.59|4349.19|579
1645200520000|2022-02-18 16:08:40|4351.59|4351.19|4351.09|4350.69|4351.59|4351.19|4350.59|4350.19|438
1645200530000|2022-02-18 16:08:50|4351.34|4350.94|4350.71|4350.31|4352.09|4351.69|4350.46|4350.06|445
1645200540000|2022-02-18 16:09:00|4350.84|4350.44|4350.09|4349.69|4351.34|4350.94|4349.84|4349.44|377
1645200550000|2022-02-18 16:09:10|4349.84|4349.44|4348.34|4347.94|4350.09|4349.69|4348.09|4347.69|791
1645200560000|2022-02-18 16:09:20|4348.84|4348.44|4349.71|4349.31|4350.34|4349.94|4348.59|4348.19|526
1645200570000|2022-02-18 16:09:30|4349.59|4349.19|4348.09|4347.69|4350.34|4349.94|4347.84|4347.44|638
1645200580000|2022-02-18 16:09:40|4348.34|4347.94|4348.84|4348.44|4348.84|4348.44|4347.84|4347.44|549
1645200590000|2022-02-18 16:09:50|4348.59|4348.19|4348.84|4348.44|4349.34|4348.94|4348.59|4348.19|348
1645200600000|2022-02-18 16:10:00|4348.59|4348.19|4350.59|4350.19|4350.59|4350.19|4348.34|4347.94|871
1645200610000|2022-02-18 16:10:10|4350.34|4349.94|4348.84|4348.44|4351.96|4351.56|4348.84|4348.44|1328
1645200620000|2022-02-18 16:10:20|4348.59|4348.19|4349.34|4348.94|4349.84|4349.44|4348.34|4347.94|558
1645200630000|2022-02-18 16:10:30|4349.09|4348.69|4347.84|4347.44|4349.34|4348.94|4347.84|4347.44|770
1645200640000|2022-02-18 16:10:40|4348.09|4347.69|4344.59|4344.19|4348.09|4347.69|4344.59|4344.19|1240
1645200650000|2022-02-18 16:10:50|4345.09|4344.69|4346.09|4345.69|4346.59|4346.19|4345.09|4344.69|1041
1645200660000|2022-02-18 16:11:00|4346.34|4345.94|4345.84|4345.44|4346.84|4346.44|4345.34|4344.94|696
1645200670000|2022-02-18 16:11:10|4346.09|4345.69|4346.59|4346.19|4346.59|4346.19|4345.09|4344.69|807
1645200680000|2022-02-18 16:11:20|4346.71|4346.31|4348.09|4347.69|4348.59|4348.19|4346.71|4346.31|1185
1645200690000|2022-02-18 16:11:30|4347.84|4347.44|4348.34|4347.94|4348.34|4347.94|4347.59|4347.19|548
1645200700000|2022-02-18 16:11:40|4348.59|4348.19|4349.34|4348.94|4349.59|4349.19|4348.09|4347.69|575
1645200710000|2022-02-18 16:11:50|4349.09|4348.69|4348.59|4348.19|4349.34|4348.94|4347.84|4347.44|388
1645200720000|2022-02-18 16:12:00|4348.84|4348.44|4348.09|4347.69|4349.84|4349.44|4348.09|4347.69|837
1645200730000|2022-02-18 16:12:10|4347.84|4347.44|4349.34|4348.94|4349.34|4348.94|4347.59|4347.19|318
1645200740000|2022-02-18 16:12:20|4349.84|4349.44|4348.84|4348.44|4350.59|4350.19|4348.84|4348.44|579
1645200750000|2022-02-18 16:12:30|4348.59|4348.19|4350.09|4349.69|4350.21|4349.81|4348.59|4348.19|508
1645200760000|2022-02-18 16:12:40|4349.59|4349.19|4348.59|4348.19|4349.84|4349.44|4348.59|4348.19|370
1645200770000|2022-02-18 16:12:50|4348.84|4348.44|4349.34|4348.94|4349.84|4349.44|4348.84|4348.44|540
1645200780000|2022-02-18 16:13:00|4349.21|4348.81|4348.59|4348.19|4350.09|4349.69|4348.59|4348.19|597
1645200790000|2022-02-18 16:13:10|4348.34|4347.94|4349.09|4348.69|4349.09|4348.69|4347.59|4347.19|403
1645200800000|2022-02-18 16:13:20|4348.96|4348.56|4349.84|4349.44|4349.84|4349.44|4348.46|4348.06|758
1645200810000|2022-02-18 16:13:30|4349.59|4349.19|4349.59|4349.19|4349.84|4349.44|4348.84|4348.44|535
1645200820000|2022-02-18 16:13:40|4349.34|4348.94|4349.43|4349.03|4349.84|4349.44|4349.09|4348.69|253
1645200830000|2022-02-18 16:13:50|4349.31|4348.91|4348.81|4348.41|4349.56|4349.16|4348.81|4348.41|161
1645200840000|2022-02-18 16:14:00|4348.93|4348.53|4351.18|4350.78|4351.31|4350.91|4348.56|4348.16|775
1645200850000|2022-02-18 16:14:10|4350.81|4350.41|4351.31|4350.91|4351.56|4351.16|4350.56|4350.16|570
1645200860000|2022-02-18 16:14:20|4351.06|4350.66|4351.31|4350.91|4352.56|4352.16|4351.06|4350.66|853
1645200870000|2022-02-18 16:14:30|4351.06|4350.66|4352.81|4352.41|4353.31|4352.91|4351.06|4350.66|1036
1645200880000|2022-02-18 16:14:40|4353.31|4352.91|4354.43|4354.03|4354.56|4354.16|4353.31|4352.91|1042
1645200890000|2022-02-18 16:14:50|4354.06|4353.66|4353.31|4352.91|4354.06|4353.66|4352.56|4352.16|810
1645200900000|2022-02-18 16:15:00|4353.56|4353.16|4353.06|4352.66|4353.56|4353.16|4352.06|4351.66|1092
1645200910000|2022-02-18 16:15:10|4352.81|4352.41|4351.31|4350.91|4352.81|4352.41|4351.31|4350.91|508
1645200920000|2022-02-18 16:15:20|4351.18|4350.78|4351.06|4350.66|4351.56|4351.16|4350.56|4350.16|591
1645200930000|2022-02-18 16:15:30|4351.56|4351.16|4351.81|4351.41|4352.43|4352.03|4350.81|4350.41|656
1645200940000|2022-02-18 16:15:40|4351.56|4351.16|4351.06|4350.66|4351.81|4351.41|4350.31|4349.91|684
1645200950000|2022-02-18 16:15:50|4350.81|4350.41|4350.93|4350.53|4351.06|4350.66|4350.06|4349.66|402
1645200960000|2022-02-18 16:16:00|4351.06|4350.66|4351.81|4351.41|4352.31|4351.91|4350.06|4349.66|519
1645200970000|2022-02-18 16:16:10|4352.06|4351.66|4351.56|4351.16|4352.31|4351.91|4351.31|4350.91|417
1645200980000|2022-02-18 16:16:20|4351.31|4350.91|4351.56|4351.16|4351.81|4351.41|4350.81|4350.41|258
1645200990000|2022-02-18 16:16:30|4351.81|4351.41|4351.31|4350.91|4351.81|4351.41|4350.81|4350.41|224
1645201000000|2022-02-18 16:16:40|4351.56|4351.16|4352.56|4352.16|4352.56|4352.16|4351.31|4350.91|415
1645201010000|2022-02-18 16:16:50|4352.81|4352.41|4352.31|4351.91|4353.18|4352.78|4352.31|4351.91|520
1645201020000|2022-02-18 16:17:00|4351.93|4351.53|4351.56|4351.16|4352.56|4352.16|4351.31|4350.91|301
1645201030000|2022-02-18 16:17:10|4351.81|4351.41|4353.31|4352.91|4353.31|4352.91|4351.81|4351.41|425
1645201040000|2022-02-18 16:17:20|4353.06|4352.66|4353.56|4353.16|4354.31|4353.91|4353.06|4352.66|577
1645201050000|2022-02-18 16:17:30|4353.31|4352.91|4355.31|4354.91|4355.56|4355.16|4353.31|4352.91|839
1645201060000|2022-02-18 16:17:40|4355.56|4355.16|4356.56|4356.16|4356.56|4356.16|4355.31|4354.91|881
1645201070000|2022-02-18 16:17:50|4356.81|4356.41|4355.81|4355.41|4357.31|4356.91|4355.31|4354.91|1076
1645201080000|2022-02-18 16:18:00|4356.31|4355.91|4357.31|4356.91|4357.31|4356.91|4355.81|4355.41|770
1645201090000|2022-02-18 16:18:10|4357.56|4357.16|4357.31|4356.91|4357.56|4357.16|4356.06|4355.66|679
1645201100000|2022-02-18 16:18:20|4357.06|4356.66|4358.06|4357.66|4358.06|4357.66|4357.06|4356.66|1090
1645201110000|2022-02-18 16:18:30|4358.31|4357.91|4358.06|4357.66|4358.56|4358.16|4357.81|4357.41|648
1645201120000|2022-02-18 16:18:40|4357.81|4357.41|4357.56|4357.16|4357.81|4357.41|4357.06|4356.66|394
1645201130000|2022-02-18 16:18:50|4357.81|4357.41|4356.56|4356.16|4357.81|4357.41|4356.56|4356.16|398
1645201140000|2022-02-18 16:19:00|4356.31|4355.91|4357.06|4356.66|4357.31|4356.91|4355.81|4355.41|355
1645201150000|2022-02-18 16:19:10|4357.56|4357.16|4357.31|4356.91|4357.81|4357.41|4356.81|4356.41|407
1645201160000|2022-02-18 16:19:20|4357.06|4356.66|4357.31|4356.91|4357.56|4357.16|4356.81|4356.41|174
1645201170000|2022-02-18 16:19:30|4357.43|4357.03|4358.18|4357.78|4358.31|4357.91|4357.31|4356.91|278
1645201180000|2022-02-18 16:19:40|4358.06|4357.66|4358.56|4358.16|4358.81|4358.41|4358.06|4357.66|526
1645201190000|2022-02-18 16:19:50|4358.06|4357.66|4358.31|4357.91|4358.56|4358.16|4357.81|4357.41|500
1645201200000|2022-02-18 16:20:00|4358.06|4357.66|4358.31|4357.91|4358.56|4358.16|4357.81|4357.41|389
1645201210000|2022-02-18 16:20:10|4358.56|4358.16|4359.31|4358.91|4360.06|4359.66|4358.31|4357.91|912
1645201220000|2022-02-18 16:20:20|4359.06|4358.66|4360.06|4359.66|4360.31|4359.91|4359.06|4358.66|602
1645201230000|2022-02-18 16:20:30|4360.31|4359.91|4361.31|4360.91|4361.56|4361.16|4360.31|4359.91|1033
1645201240000|2022-02-18 16:20:40|4361.06|4360.66|4362.06|4361.66|4362.06|4361.66|4360.81|4360.41|745
1645201250000|2022-02-18 16:20:50|4362.31|4361.91|4362.06|4361.66|4362.81|4362.41|4361.81|4361.41|886
1645201260000|2022-02-18 16:21:00|4361.81|4361.41|4361.06|4360.66|4362.31|4361.91|4360.81|4360.41|575
1645201270000|2022-02-18 16:21:10|4361.31|4360.91|4360.81|4360.41|4361.31|4360.91|4360.81|4360.41|495
1645201280000|2022-02-18 16:21:20|4360.56|4360.16|4360.31|4359.91|4361.43|4361.03|4360.31|4359.91|345
1645201290000|2022-02-18 16:21:30|4360.56|4360.16|4360.56|4360.16|4360.68|4360.28|4360.06|4359.66|691
1645201300000|2022-02-18 16:21:40|4360.81|4360.41|4361.31|4360.91|4361.31|4360.91|4360.56|4360.16|326
1645201310000|2022-02-18 16:21:50|4361.06|4360.66|4360.81|4360.41|4361.56|4361.16|4360.81|4360.41|388
1645201320000|2022-02-18 16:22:00|4360.93|4360.53|4361.81|4361.41|4362.06|4361.66|4360.56|4360.16|409
1645201330000|2022-02-18 16:22:10|4362.06|4361.66|4360.56|4360.16|4362.31|4361.91|4360.56|4360.16|340
1645201340000|2022-02-18 16:22:20|4360.68|4360.28|4362.18|4361.78|4362.31|4361.91|4360.56|4360.16|327
1645201350000|2022-02-18 16:22:30|4362.31|4361.91|4362.31|4361.91|4362.81|4362.41|4361.93|4361.53|405
1645201360000|2022-02-18 16:22:40|4362.06|4361.66|4362.06|4361.66|4362.56|4362.16|4361.81|4361.41|417
1645201370000|2022-02-18 16:22:50|4361.93|4361.53|4362.31|4361.91|4362.56|4362.16|4361.81|4361.41|200
1645201380000|2022-02-18 16:23:00|4362.06|4361.66|4362.56|4362.16|4362.56|4362.16|4361.81|4361.41|331
1645201390000|2022-02-18 16:23:10|4362.81|4362.41|4363.31|4362.91|4363.31|4362.91|4362.31|4361.91|546
1645201400000|2022-02-18 16:23:20|4363.06|4362.66|4362.06|4361.66|4363.06|4362.66|4361.81|4361.41|388
1645201410000|2022-02-18 16:23:30|4361.56|4361.16|4361.06|4360.66|4361.81|4361.41|4361.06|4360.66|403
1645201420000|2022-02-18 16:23:40|4361.31|4360.91|4361.56|4361.16|4361.56|4361.16|4361.06|4360.66|260
1645201430000|2022-02-18 16:23:50|4361.31|4360.91|4362.06|4361.66|4362.56|4362.16|4361.31|4360.91|261
1645201440000|2022-02-18 16:24:00|4362.18|4361.78|4361.31|4360.91|4362.31|4361.91|4361.06|4360.66|286
1645201450000|2022-02-18 16:24:10|4361.18|4360.78|4361.06|4360.66|4361.31|4360.91|4361.06|4360.66|333
1645201460000|2022-02-18 16:24:20|4361.56|4361.16|4360.31|4359.91|4361.81|4361.41|4360.31|4359.91|350
1645201470000|2022-02-18 16:24:30|4360.06|4359.66|4360.31|4359.91|4360.56|4360.16|4359.81|4359.41|413
1645201480000|2022-02-18 16:24:40|4360.56|4360.16|4360.81|4360.41|4361.06|4360.66|4360.56|4360.16|304
1645201490000|2022-02-18 16:24:50|4360.56|4360.16|4361.06|4360.66|4361.06|4360.66|4360.31|4359.91|244
1645201500000|2022-02-18 16:25:00|4361.18|4360.78|4362.56|4362.16|4362.56|4362.16|4361.06|4360.66|431
1645201510000|2022-02-18 16:25:10|4362.31|4361.91|4362.31|4361.91|4362.31|4361.91|4361.56|4361.16|285
1645201520000|2022-02-18 16:25:20|4362.56|4362.16|4362.81|4362.41|4363.56|4363.16|4362.56|4362.16|715
1645201530000|2022-02-18 16:25:30|4362.56|4362.16|4363.56|4363.16|4363.56|4363.16|4362.56|4362.16|752
1645201540000|2022-02-18 16:25:40|4363.31|4362.91|4364.31|4363.91|4364.56|4364.16|4362.81|4362.41|953
1645201550000|2022-02-18 16:25:50|4364.06|4363.66|4364.31|4363.91|4364.56|4364.16|4364.06|4363.66|402
1645201560000|2022-02-18 16:26:00|4364.18|4363.78|4364.06|4363.66|4364.81|4364.41|4363.81|4363.41|896
1645201570000|2022-02-18 16:26:10|4363.81|4363.41|4364.06|4363.66|4364.31|4363.91|4363.81|4363.41|319
1645201580000|2022-02-18 16:26:20|4364.18|4363.78|4363.56|4363.16|4364.31|4363.91|4363.31|4362.91|463
1645201590000|2022-02-18 16:26:30|4363.31|4362.91|4362.93|4362.53|4363.31|4362.91|4362.56|4362.16|299
1645201600000|2022-02-18 16:26:40|4362.81|4362.41|4362.81|4362.41|4363.06|4362.66|4362.56|4362.16|307
1645201610000|2022-02-18 16:26:50|4362.93|4362.53|4362.81|4362.41|4363.06|4362.66|4362.56|4362.16|246
1645201620000|2022-02-18 16:27:00|4362.56|4362.16|4362.06|4361.66|4363.06|4362.66|4362.06|4361.66|406
1645201630000|2022-02-18 16:27:10|4362.31|4361.91|4362.81|4362.41|4362.81|4362.41|4362.06|4361.66|225
1645201640000|2022-02-18 16:27:20|4362.56|4362.16|4362.81|4362.41|4363.06|4362.66|4362.31|4361.91|297
1645201650000|2022-02-18 16:27:30|4363.06|4362.66|4362.81|4362.41|4363.56|4363.16|4362.68|4362.28|327
1645201660000|2022-02-18 16:27:40|4362.56|4362.16|4362.81|4362.41|4363.06|4362.66|4362.56|4362.16|312
1645201670000|2022-02-18 16:27:50|4362.68|4362.28|4362.31|4361.91|4362.81|4362.41|4361.56|4361.16|457
1645201680000|2022-02-18 16:28:00|4362.06|4361.66|4360.81|4360.41|4362.06|4361.66|4360.81|4360.41|644
1645201690000|2022-02-18 16:28:10|4360.93|4360.53|4361.56|4361.16|4362.31|4361.91|4360.93|4360.53|514
1645201700000|2022-02-18 16:28:20|4361.81|4361.41|4361.56|4361.16|4361.81|4361.41|4360.81|4360.41|281
1645201710000|2022-02-18 16:28:30|4361.31|4360.91|4361.06|4360.66|4361.56|4361.16|4360.81|4360.41|211
1645201720000|2022-02-18 16:28:40|4360.81|4360.41|4360.31|4359.91|4361.06|4360.66|4360.06|4359.66|345
1645201730000|2022-02-18 16:28:50|4360.56|4360.16|4359.81|4359.41|4360.56|4360.16|4359.81|4359.41|473
1645201740000|2022-02-18 16:29:00|4360.31|4359.91|4360.31|4359.91|4361.31|4360.91|4360.31|4359.91|411
1645201750000|2022-02-18 16:29:10|4360.56|4360.16|4360.56|4360.16|4361.06|4360.66|4360.18|4359.78|209
1645201760000|2022-02-18 16:29:20|4360.43|4360.03|4360.06|4359.66|4360.56|4360.16|4359.81|4359.41|204
1645201770000|2022-02-18 16:29:30|4360.31|4359.91|4359.56|4359.16|4360.56|4360.16|4359.31|4358.91|309
1645201780000|2022-02-18 16:29:40|4359.68|4359.28|4359.31|4358.91|4360.31|4359.91|4359.06|4358.66|481
1645201790000|2022-02-18 16:29:50|4359.56|4359.16|4359.18|4358.78|4359.81|4359.41|4358.31|4357.91|692
1645201800000|2022-02-18 16:30:00|4359.31|4358.91|4359.56|4359.16|4360.06|4359.66|4358.93|4358.53|796
1645201810000|2022-02-18 16:30:10|4359.31|4358.91|4358.31|4357.91|4359.31|4358.91|4357.81|4357.41|690
1645201820000|2022-02-18 16:30:20|4358.06|4357.66|4357.81|4357.41|4358.31|4357.91|4357.06|4356.66|498
1645201830000|2022-02-18 16:30:30|4357.56|4357.16|4357.31|4356.91|4357.56|4357.16|4357.06|4356.66|396
1645201840000|2022-02-18 16:30:40|4357.56|4357.16|4356.81|4356.41|4357.56|4357.16|4356.81|4356.41|558
1645201850000|2022-02-18 16:30:50|4357.06|4356.66|4358.31|4357.91|4358.43|4358.03|4356.81|4356.41|532
1645201860000|2022-02-18 16:31:00|4357.81|4357.41|4359.56|4359.16|4359.81|4359.41|4357.56|4357.16|655
1645201870000|2022-02-18 16:31:10|4359.31|4358.91|4359.06|4358.66|4359.81|4359.41|4358.56|4358.16|383
1645201880000|2022-02-18 16:31:20|4359.56|4359.16|4359.56|4359.16|4360.06|4359.66|4359.31|4358.91|439
1645201890000|2022-02-18 16:31:30|4359.31|4358.91|4360.06|4359.66|4360.06|4359.66|4359.06|4358.66|390
1645201900000|2022-02-18 16:31:40|4359.81|4359.41|4359.81|4359.41|4360.06|4359.66|4359.31|4358.91|291
1645201910000|2022-02-18 16:31:50|4360.06|4359.66|4361.56|4361.16|4361.56|4361.16|4360.06|4359.66|338
1645201920000|2022-02-18 16:32:00|4361.31|4360.91|4361.31|4360.91|4362.56|4362.16|4361.06|4360.66|653
1645201930000|2022-02-18 16:32:10|4361.56|4361.16|4362.81|4362.41|4362.81|4362.41|4360.56|4360.16|556
1645201940000|2022-02-18 16:32:20|4362.56|4362.16|4362.31|4361.91|4363.06|4362.66|4362.06|4361.66|448
1645201950000|2022-02-18 16:32:30|4362.06|4361.66|4361.06|4360.66|4362.06|4361.66|4360.81|4360.41|207
1645201960000|2022-02-18 16:32:40|4360.81|4360.41|4360.31|4359.91|4361.06|4360.66|4360.31|4359.91|405
1645201970000|2022-02-18 16:32:50|4360.56|4360.16|4359.81|4359.41|4360.56|4360.16|4359.81|4359.41|295
1645201980000|2022-02-18 16:33:00|4359.68|4359.28|4358.43|4358.03|4359.81|4359.41|4358.31|4357.91|475
1645201990000|2022-02-18 16:33:10|4358.31|4357.91|4357.81|4357.41|4358.81|4358.41|4357.81|4357.41|416
1645202000000|2022-02-18 16:33:20|4357.68|4357.28|4357.56|4357.16|4358.06|4357.66|4357.31|4356.91|484
1645202010000|2022-02-18 16:33:30|4357.31|4356.91|4356.56|4356.16|4357.81|4357.41|4356.56|4356.16|475
1645202020000|2022-02-18 16:33:40|4356.31|4355.91|4355.56|4355.16|4356.43|4356.03|4355.56|4355.16|705
1645202030000|2022-02-18 16:33:50|4355.81|4355.41|4355.56|4355.16|4355.81|4355.41|4355.31|4354.91|519
1645202040000|2022-02-18 16:34:00|4355.31|4354.91|4354.81|4354.41|4355.56|4355.16|4354.31|4353.91|670
1645202050000|2022-02-18 16:34:10|4355.06|4354.66|4355.81|4355.41|4355.81|4355.41|4355.06|4354.66|409
1645202060000|2022-02-18 16:34:20|4356.06|4355.66|4356.31|4355.91|4356.56|4356.16|4355.56|4355.16|406
1645202070000|2022-02-18 16:34:30|4356.06|4355.66|4356.81|4356.41|4357.06|4356.66|4356.06|4355.66|327
1645202080000|2022-02-18 16:34:40|4357.06|4356.66|4357.31|4356.91|4357.56|4357.16|4356.81|4356.41|420
1645202090000|2022-02-18 16:34:50|4357.06|4356.66|4356.81|4356.41|4357.56|4357.16|4356.56|4356.16|582
1645202100000|2022-02-18 16:35:00|4357.06|4356.66|4356.81|4356.41|4357.81|4357.41|4356.56|4356.16|429
1645202110000|2022-02-18 16:35:10|4356.93|4356.53|4356.18|4355.78|4357.06|4356.66|4356.06|4355.66|487
1645202120000|2022-02-18 16:35:20|4356.31|4355.91|4355.81|4355.41|4356.56|4356.16|4355.81|4355.41|205
1645202130000|2022-02-18 16:35:30|4356.06|4355.66|4355.56|4355.16|4356.06|4355.66|4355.06|4354.66|435
1645202140000|2022-02-18 16:35:40|4355.68|4355.28|4356.56|4356.16|4357.06|4356.66|4355.68|4355.28|533
1645202150000|2022-02-18 16:35:50|4356.06|4355.66|4356.06|4355.66|4356.31|4355.91|4355.56|4355.16|263
1645202160000|2022-02-18 16:36:00|4355.81|4355.41|4357.56|4357.16|4357.81|4357.41|4355.81|4355.41|415
1645202170000|2022-02-18 16:36:10|4357.31|4356.91|4357.56|4357.16|4357.81|4357.41|4357.31|4356.91|305
1645202180000|2022-02-18 16:36:20|4357.81|4357.41|4358.06|4357.66|4358.56|4358.16|4357.81|4357.41|447
1645202190000|2022-02-18 16:36:30|4357.56|4357.16|4356.81|4356.41|4357.56|4357.16|4356.43|4356.03|404
1645202200000|2022-02-18 16:36:40|4356.56|4356.16|4357.81|4357.41|4357.81|4357.41|4356.56|4356.16|196
1645202210000|2022-02-18 16:36:50|4358.06|4357.66|4358.81|4358.41|4358.81|4358.41|4358.06|4357.66|199
1645202220000|2022-02-18 16:37:00|4358.43|4358.03|4359.56|4359.16|4360.31|4359.91|4358.43|4358.03|806
1645202230000|2022-02-18 16:37:10|4359.81|4359.41|4359.56|4359.16|4360.31|4359.91|4359.43|4359.03|357
1645202240000|2022-02-18 16:37:20|4359.43|4359.03|4359.56|4359.16|4359.81|4359.41|4359.31|4358.91|185
1645202250000|2022-02-18 16:37:30|4359.43|4359.03|4359.06|4358.66|4359.56|4359.16|4358.81|4358.41|171
1645202260000|2022-02-18 16:37:40|4359.31|4358.91|4360.56|4360.16|4360.56|4360.16|4359.31|4358.91|247
1645202270000|2022-02-18 16:37:50|4360.31|4359.91|4361.06|4360.66|4361.06|4360.66|4360.06|4359.66|395
1645202280000|2022-02-18 16:38:00|4360.81|4360.41|4361.31|4360.91|4361.81|4361.41|4359.56|4359.16|420
1645202290000|2022-02-18 16:38:10|4361.18|4360.78|4361.68|4361.28|4361.81|4361.41|4360.93|4360.53|274
1645202300000|2022-02-18 16:38:20|4361.56|4361.16|4364.06|4363.66|4364.06|4363.66|4361.56|4361.16|931
1645202310000|2022-02-18 16:38:30|4364.31|4363.91|4363.31|4362.91|4364.81|4364.41|4363.31|4362.91|779
1645202320000|2022-02-18 16:38:40|4363.56|4363.16|4362.81|4362.41|4363.56|4363.16|4362.56|4362.16|357
1645202330000|2022-02-18 16:38:50|4362.68|4362.28|4362.81|4362.41|4363.31|4362.91|4362.31|4361.91|443
1645202340000|2022-02-18 16:39:00|4363.06|4362.66|4362.31|4361.91|4363.06|4362.66|4362.31|4361.91|280
1645202350000|2022-02-18 16:39:10|4362.68|4362.28|4362.06|4361.66|4363.06|4362.66|4362.06|4361.66|331
1645202360000|2022-02-18 16:39:20|4361.93|4361.53|4360.81|4360.41|4361.93|4361.53|4360.81|4360.41|302
1645202370000|2022-02-18 16:39:30|4361.06|4360.66|4360.31|4359.91|4361.31|4360.91|4360.31|4359.91|532
1645202380000|2022-02-18 16:39:40|4360.06|4359.66|4360.56|4360.16|4360.56|4360.16|4360.06|4359.66|223
1645202390000|2022-02-18 16:39:50|4360.43|4360.03|4360.81|4360.41|4361.06|4360.66|4359.81|4359.41|316
1645202400000|2022-02-18 16:40:00|4360.56|4360.16|4361.56|4361.16|4362.06|4361.66|4360.56|4360.16|491
1645202410000|2022-02-18 16:40:10|4361.31|4360.91|4359.81|4359.41|4361.56|4361.16|4359.81|4359.41|361
1645202420000|2022-02-18 16:40:20|4359.56|4359.16|4360.81|4360.41|4360.81|4360.41|4359.56|4359.16|312
1645202430000|2022-02-18 16:40:30|4360.56|4360.16|4360.31|4359.91|4360.56|4360.16|4359.81|4359.41|244
1645202440000|2022-02-18 16:40:40|4360.18|4359.78|4360.56|4360.16|4360.56|4360.16|4360.06|4359.66|211
1645202450000|2022-02-18 16:40:50|4360.43|4360.03|4360.31|4359.91|4360.56|4360.16|4359.81|4359.41|379
1645202460000|2022-02-18 16:41:00|4360.68|4360.28|4362.06|4361.66|4362.31|4361.91|4360.56|4360.16|343
1645202470000|2022-02-18 16:41:10|4362.31|4361.91|4362.81|4362.41|4363.56|4363.16|4362.06|4361.66|601
1645202480000|2022-02-18 16:41:20|4362.56|4362.16|4362.81|4362.41|4363.06|4362.66|4362.56|4362.16|177
1645202490000|2022-02-18 16:41:30|4362.56|4362.16|4362.56|4362.16|4362.56|4362.16|4362.31|4361.91|226
1645202500000|2022-02-18 16:41:40|4362.81|4362.41|4362.56|4362.16|4363.31|4362.91|4362.31|4361.91|268
1645202510000|2022-02-18 16:41:50|4362.31|4361.91|4362.56|4362.16|4362.68|4362.28|4362.06|4361.66|178
1645202520000|2022-02-18 16:42:00|4362.43|4362.03|4360.31|4359.91|4362.43|4362.03|4360.31|4359.91|376
1645202530000|2022-02-18 16:42:10|4360.56|4360.16|4359.81|4359.41|4360.56|4360.16|4359.81|4359.41|302
1645202540000|2022-02-18 16:42:20|4360.06|4359.66|4359.56|4359.16|4360.31|4359.91|4359.31|4358.91|292
1645202550000|2022-02-18 16:42:30|4359.31|4358.91|4360.81|4360.41|4360.81|4360.41|4359.31|4358.91|323
1645202560000|2022-02-18 16:42:40|4360.56|4360.16|4358.56|4358.16|4360.56|4360.16|4358.31|4357.91|579
1645202570000|2022-02-18 16:42:50|4358.31|4357.91|4358.81|4358.41|4358.81|4358.41|4358.18|4357.78|208
1645202580000|2022-02-18 16:43:00|4358.56|4358.16|4359.06|4358.66|4359.56|4359.16|4358.31|4357.91|185
1645202590000|2022-02-18 16:43:10|4359.31|4358.91|4359.06|4358.66|4359.56|4359.16|4358.56|4358.16|389
1645202600000|2022-02-18 16:43:20|4359.31|4358.91|4359.81|4359.41|4359.81|4359.41|4359.31|4358.91|202
1645202610000|2022-02-18 16:43:30|4359.56|4359.16|4358.56|4358.16|4359.56|4359.16|4358.56|4358.16|201
1645202620000|2022-02-18 16:43:40|4358.31|4357.91|4358.06|4357.66|4358.43|4358.03|4357.56|4357.16|363
1645202630000|2022-02-18 16:43:50|4357.81|4357.41|4357.31|4356.91|4357.81|4357.41|4357.31|4356.91|308
1645202640000|2022-02-18 16:44:00|4357.06|4356.66|4356.56|4356.16|4357.31|4356.91|4356.06|4355.66|563
1645202650000|2022-02-18 16:44:10|4356.31|4355.91|4357.31|4356.91|4357.56|4357.16|4356.31|4355.91|275
1645202660000|2022-02-18 16:44:20|4357.18|4356.78|4356.81|4356.41|4357.18|4356.78|4356.56|4356.16|138
1645202670000|2022-02-18 16:44:30|4356.56|4356.16|4356.81|4356.41|4357.31|4356.91|4356.56|4356.16|157
1645202680000|2022-02-18 16:44:40|4356.56|4356.16|4356.31|4355.91|4356.81|4356.41|4356.06|4355.66|120
1645202690000|2022-02-18 16:44:50|4356.56|4356.16|4356.31|4355.91|4356.81|4356.41|4356.31|4355.91|113
1645202700000|2022-02-18 16:45:00|4356.06|4355.66|4357.56|4357.16|4357.56|4357.16|4355.56|4355.16|583
1645202710000|2022-02-18 16:45:10|4357.43|4357.03|4357.56|4357.16|4358.06|4357.66|4356.81|4356.41|237
1645202720000|2022-02-18 16:45:20|4357.81|4357.41|4358.06|4357.66|4358.31|4357.91|4357.06|4356.66|414
1645202730000|2022-02-18 16:45:30|4358.56|4358.16|4358.31|4357.91|4358.81|4358.41|4358.06|4357.66|270
1645202740000|2022-02-18 16:45:40|4358.56|4358.16|4359.06|4358.66|4359.18|4358.78|4358.31|4357.91|223
1645202750000|2022-02-18 16:45:50|4359.18|4358.78|4357.81|4357.41|4359.31|4358.91|4357.81|4357.41|320
1645202760000|2022-02-18 16:46:00|4357.56|4357.16|4357.56|4357.16|4358.06|4357.66|4357.31|4356.91|274
1645202770000|2022-02-18 16:46:10|4357.31|4356.91|4356.81|4356.41|4357.56|4357.16|4356.81|4356.41|278
1645202780000|2022-02-18 16:46:20|4356.56|4356.16|4358.06|4357.66|4358.06|4357.66|4356.56|4356.16|208
1645202790000|2022-02-18 16:46:30|4357.81|4357.41|4357.56|4357.16|4357.81|4357.41|4357.31|4356.91|163
1645202800000|2022-02-18 16:46:40|4357.81|4357.41|4358.06|4357.66|4358.56|4358.16|4357.81|4357.41|282
1645202810000|2022-02-18 16:46:50|4358.31|4357.91|4358.56|4358.16|4358.81|4358.41|4358.06|4357.66|234
1645202820000|2022-02-18 16:47:00|4358.31|4357.91|4358.06|4357.66|4359.06|4358.66|4358.06|4357.66|196
1645202830000|2022-02-18 16:47:10|4358.18|4357.78|4357.81|4357.41|4358.31|4357.91|4357.56|4357.16|271
1645202840000|2022-02-18 16:47:20|4358.06|4357.66|4359.31|4358.91|4359.56|4359.16|4358.06|4357.66|234
1645202850000|2022-02-18 16:47:30|4359.06|4358.66|4360.68|4360.28|4360.81|4360.41|4359.06|4358.66|343
1645202860000|2022-02-18 16:47:40|4360.56|4360.16|4359.31|4358.91|4360.56|4360.16|4359.31|4358.91|273
1645202870000|2022-02-18 16:47:50|4359.06|4358.66|4359.56|4359.16|4359.81|4359.41|4358.93|4358.53|255
1645202880000|2022-02-18 16:48:00|4359.81|4359.41|4359.56|4359.16|4360.06|4359.66|4359.56|4359.16|117
1645202890000|2022-02-18 16:48:10|4359.31|4358.91|4358.31|4357.91|4359.31|4358.91|4358.06|4357.66|287
1645202900000|2022-02-18 16:48:20|4358.06|4357.66|4358.81|4358.41|4359.06|4358.66|4358.06|4357.66|170
1645202910000|2022-02-18 16:48:30|4359.06|4358.66|4358.06|4357.66|4359.06|4358.66|4358.06|4357.66|143
1645202920000|2022-02-18 16:48:40|4357.81|4357.41|4357.06|4356.66|4357.81|4357.41|4356.56|4356.16|360
1645202930000|2022-02-18 16:48:50|4356.81|4356.41|4355.56|4355.16|4356.81|4356.41|4355.31|4354.91|364
1645202940000|2022-02-18 16:49:00|4355.81|4355.41|4354.31|4353.91|4356.06|4355.66|4354.06|4353.66|939
1645202950000|2022-02-18 16:49:10|4354.18|4353.78|4353.56|4353.16|4354.81|4354.41|4353.56|4353.16|453
1645202960000|2022-02-18 16:49:20|4353.68|4353.28|4353.81|4353.41|4354.06|4353.66|4353.56|4353.16|523
1645202970000|2022-02-18 16:49:30|4353.56|4353.16|4352.56|4352.16|4353.56|4353.16|4352.56|4352.16|581
1645202980000|2022-02-18 16:49:40|4352.81|4352.41|4352.31|4351.91|4352.81|4352.41|4352.06|4351.66|547
1645202990000|2022-02-18 16:49:50|4352.06|4351.66|4353.31|4352.91|4353.81|4353.41|4352.06|4351.66|625
1645203000000|2022-02-18 16:50:00|4353.43|4353.03|4352.56|4352.16|4354.06|4353.66|4352.31|4351.91|473
1645203010000|2022-02-18 16:50:10|4352.31|4351.91|4350.81|4350.41|4352.31|4351.91|4350.56|4350.16|984
1645203020000|2022-02-18 16:50:20|4351.06|4350.66|4350.81|4350.41|4351.06|4350.66|4350.31|4349.91|383
1645203030000|2022-02-18 16:50:30|4351.06|4350.66|4349.81|4349.41|4351.06|4350.66|4349.81|4349.41|494
1645203040000|2022-02-18 16:50:40|4350.06|4349.66|4350.81|4350.41|4350.81|4350.41|4350.06|4349.66|284
1645203050000|2022-02-18 16:50:50|4350.56|4350.16|4350.18|4349.78|4350.68|4350.28|4349.81|4349.41|470
1645203060000|2022-02-18 16:51:00|4350.31|4349.91|4350.56|4350.16|4351.06|4350.66|4350.31|4349.91|301
1645203070000|2022-02-18 16:51:10|4350.81|4350.41|4350.56|4350.16|4351.56|4351.16|4349.81|4349.41|560
1645203080000|2022-02-18 16:51:20|4350.81|4350.41|4350.56|4350.16|4351.31|4350.91|4350.31|4349.91|360
1645203090000|2022-02-18 16:51:30|4350.31|4349.91|4350.43|4350.03|4350.56|4350.16|4349.31|4348.91|448
1645203100000|2022-02-18 16:51:40|4350.56|4350.16|4350.06|4349.66|4350.81|4350.41|4349.93|4349.53|178
1645203110000|2022-02-18 16:51:50|4349.93|4349.53|4349.81|4349.41|4350.31|4349.91|4349.81|4349.41|171
1645203120000|2022-02-18 16:52:00|4350.06|4349.66|4350.81|4350.41|4351.31|4350.91|4350.06|4349.66|293
1645203130000|2022-02-18 16:52:10|4351.06|4350.66|4350.81|4350.41|4351.31|4350.91|4350.56|4350.16|149
1645203140000|2022-02-18 16:52:20|4350.31|4349.91|4349.06|4348.66|4350.31|4349.91|4349.06|4348.66|352
1645203150000|2022-02-18 16:52:30|4349.31|4348.91|4348.31|4347.91|4349.31|4348.91|4348.31|4347.91|386
1645203160000|2022-02-18 16:52:40|4348.06|4347.66|4349.31|4348.91|4349.31|4348.91|4348.06|4347.66|453
1645203170000|2022-02-18 16:52:50|4349.06|4348.66|4348.81|4348.41|4349.06|4348.66|4348.56|4348.16|207
1645203180000|2022-02-18 16:53:00|4348.93|4348.53|4347.31|4346.91|4349.18|4348.78|4347.31|4346.91|498
1645203190000|2022-02-18 16:53:10|4347.56|4347.16|4347.81|4347.41|4348.31|4347.91|4346.81|4346.41|623
1645203200000|2022-02-18 16:53:20|4347.56|4347.16|4348.06|4347.66|4348.06|4347.66|4346.81|4346.41|547
1645203210000|2022-02-18 16:53:30|4348.31|4347.91|4347.81|4347.41|4348.56|4348.16|4347.81|4347.41|309
1645203220000|2022-02-18 16:53:40|4348.18|4347.78|4349.06|4348.66|4349.06|4348.66|4348.06|4347.66|465
1645203230000|2022-02-18 16:53:50|4349.31|4348.91|4348.81|4348.41|4349.31|4348.91|4348.56|4348.16|503
1645203240000|2022-02-18 16:54:00|4348.56|4348.16|4348.81|4348.41|4348.81|4348.41|4348.06|4347.66|593
1645203250000|2022-02-18 16:54:10|4349.06|4348.66|4348.31|4347.91|4349.18|4348.78|4348.31|4347.91|307
1645203260000|2022-02-18 16:54:20|4348.56|4348.16|4348.81|4348.41|4349.31|4348.91|4348.56|4348.16|288
1645203270000|2022-02-18 16:54:30|4348.56|4348.16|4347.56|4347.16|4348.56|4348.16|4346.81|4346.41|564
1645203280000|2022-02-18 16:54:40|4347.31|4346.91|4348.06|4347.66|4348.18|4347.78|4346.81|4346.41|369
1645203290000|2022-02-18 16:54:50|4347.81|4347.41|4348.31|4347.91|4348.31|4347.91|4347.81|4347.41|280
1645203300000|2022-02-18 16:55:00|4348.56|4348.16|4347.56|4347.16|4348.56|4348.16|4347.56|4347.16|323
1645203310000|2022-02-18 16:55:10|4347.81|4347.41|4347.81|4347.41|4348.31|4347.91|4347.31|4346.91|333
1645203320000|2022-02-18 16:55:20|4347.68|4347.28|4349.06|4348.66|4349.06|4348.66|4347.68|4347.28|174
1645203330000|2022-02-18 16:55:30|4349.56|4349.16|4348.43|4348.03|4349.81|4349.41|4348.31|4347.91|509
1645203340000|2022-02-18 16:55:40|4348.31|4347.91|4349.06|4348.66|4349.31|4348.91|4348.31|4347.91|179
1645203350000|2022-02-18 16:55:50|4348.93|4348.53|4348.81|4348.41|4349.31|4348.91|4348.81|4348.41|167
1645203360000|2022-02-18 16:56:00|4349.06|4348.66|4349.56|4349.16|4349.56|4349.16|4348.81|4348.41|319
1645203370000|2022-02-18 16:56:10|4349.31|4348.91|4348.31|4347.91|4349.31|4348.91|4348.31|4347.91|723
1645203380000|2022-02-18 16:56:20|4348.06|4347.66|4347.81|4347.41|4348.31|4347.91|4347.31|4346.91|494
1645203390000|2022-02-18 16:56:30|4347.93|4347.53|4348.06|4347.66|4348.81|4348.41|4347.81|4347.41|346
1645203400000|2022-02-18 16:56:40|4347.81|4347.41|4348.31|4347.91|4348.81|4348.41|4347.81|4347.41|296
1645203410000|2022-02-18 16:56:50|4348.56|4348.16|4348.06|4347.66|4348.56|4348.16|4348.06|4347.66|130
1645203420000|2022-02-18 16:57:00|4347.81|4347.41|4346.31|4345.91|4347.81|4347.41|4346.06|4345.66|656
1645203430000|2022-02-18 16:57:10|4346.06|4345.66|4345.81|4345.41|4346.06|4345.66|4345.31|4344.91|931
1645203440000|2022-02-18 16:57:20|4346.06|4345.66|4346.06|4345.66|4346.06|4345.66|4345.56|4345.16|363
1645203450000|2022-02-18 16:57:30|4345.93|4345.53|4344.31|4343.91|4346.06|4345.66|4344.06|4343.66|833
1645203460000|2022-02-18 16:57:40|4344.06|4343.66|4342.31|4341.91|4344.31|4343.91|4342.31|4341.91|1726
1645203470000|2022-02-18 16:57:50|4342.56|4342.16|4342.31|4341.91|4343.56|4343.16|4342.31|4341.91|1123
1645203480000|2022-02-18 16:58:00|4342.56|4342.16|4342.81|4342.41|4342.81|4342.41|4341.31|4340.91|1255
1645203490000|2022-02-18 16:58:10|4343.06|4342.66|4341.81|4341.41|4343.31|4342.91|4341.81|4341.41|560
1645203500000|2022-02-18 16:58:20|4342.06|4341.66|4341.56|4341.16|4342.56|4342.16|4341.56|4341.16|282
1645203510000|2022-02-18 16:58:30|4341.31|4340.91|4339.81|4339.41|4341.31|4340.91|4339.43|4339.03|1922
1645203520000|2022-02-18 16:58:40|4340.06|4339.66|4339.56|4339.16|4340.06|4339.66|4339.31|4338.91|486
1645203530000|2022-02-18 16:58:50|4339.06|4338.66|4339.68|4339.28|4339.68|4339.28|4339.06|4338.66|478
1645203540000|2022-02-18 16:59:00|4339.56|4339.16|4337.81|4337.41|4339.56|4339.16|4337.81|4337.41|1063
1645203550000|2022-02-18 16:59:10|4338.06|4337.66|4338.56|4338.16|4339.06|4338.66|4337.81|4337.41|1444
1645203560000|2022-02-18 16:59:20|4338.68|4338.28|4339.06|4338.66|4339.06|4338.66|4338.56|4338.16|568
1645203570000|2022-02-18 16:59:30|4339.31|4338.91|4339.81|4339.41|4340.31|4339.91|4339.18|4338.78|707
1645203580000|2022-02-18 16:59:40|4340.06|4339.66|4340.81|4340.41|4340.81|4340.41|4340.06|4339.66|483
1645203590000|2022-02-18 16:59:50|4340.68|4340.28|4341.06|4340.66|4341.56|4341.16|4340.56|4340.16|476
1645203600000|2022-02-18 17:00:00|4340.81|4340.41|4341.81|4341.41|4342.06|4341.66|4340.31|4339.91|898
1645203610000|2022-02-18 17:00:10|4341.56|4341.16|4341.56|4341.16|4342.06|4341.66|4341.31|4340.91|654
1645203620000|2022-02-18 17:00:20|4341.31|4340.91|4341.56|4341.16|4341.81|4341.41|4340.81|4340.41|717
1645203630000|2022-02-18 17:00:30|4341.31|4340.91|4341.56|4341.16|4341.56|4341.16|4341.31|4340.91|217
1645203640000|2022-02-18 17:00:40|4341.81|4341.41|4343.06|4342.66|4343.56|4343.16|4341.81|4341.41|936
1645203650000|2022-02-18 17:00:50|4342.81|4342.41|4341.56|4341.16|4343.06|4342.66|4341.56|4341.16|325
1645203660000|2022-02-18 17:01:00|4341.31|4340.91|4340.06|4339.66|4341.31|4340.91|4340.06|4339.66|454
1645203670000|2022-02-18 17:01:10|4340.18|4339.78|4341.06|4340.66|4341.31|4340.91|4340.18|4339.78|567
1645203680000|2022-02-18 17:01:20|4340.93|4340.53|4340.81|4340.41|4340.93|4340.53|4340.31|4339.91|726
1645203690000|2022-02-18 17:01:30|4340.56|4340.16|4340.31|4339.91|4340.81|4340.41|4340.31|4339.91|286
1645203700000|2022-02-18 17:01:40|4340.43|4340.03|4339.31|4338.91|4340.56|4340.16|4339.31|4338.91|397
1645203710000|2022-02-18 17:01:50|4339.56|4339.16|4339.56|4339.16|4340.31|4339.91|4339.43|4339.03|353
1645203720000|2022-02-18 17:02:00|4339.31|4338.91|4338.06|4337.66|4339.31|4338.91|4337.31|4336.91|1066
1645203730000|2022-02-18 17:02:10|4337.81|4337.41|4338.81|4338.41|4339.06|4338.66|4337.81|4337.41|535
1645203740000|2022-02-18 17:02:20|4338.56|4338.16|4339.31|4338.91|4339.31|4338.91|4338.43|4338.03|348
1645203750000|2022-02-18 17:02:30|4339.06|4338.66|4338.81|4338.41|4339.43|4339.03|4338.81|4338.41|340
1645203760000|2022-02-18 17:02:40|4339.06|4338.66|4339.56|4339.16|4339.56|4339.16|4339.06|4338.66|370
1645203770000|2022-02-18 17:02:50|4339.81|4339.41|4338.81|4338.41|4339.81|4339.41|4338.81|4338.41|341
1645203780000|2022-02-18 17:03:00|4338.56|4338.16|4338.56|4338.16|4338.81|4338.41|4338.06|4337.66|468
1645203790000|2022-02-18 17:03:10|4338.81|4338.41|4339.31|4338.91|4339.56|4339.16|4338.56|4338.16|252
1645203800000|2022-02-18 17:03:20|4339.06|4338.66|4339.06|4338.66|4339.06|4338.66|4338.56|4338.16|248
1645203810000|2022-02-18 17:03:30|4338.93|4338.53|4338.56|4338.16|4339.06|4338.66|4338.06|4337.66|248
1645203820000|2022-02-18 17:03:40|4338.68|4338.28|4339.81|4339.41|4339.81|4339.41|4338.56|4338.16|225
1645203830000|2022-02-18 17:03:50|4340.06|4339.66|4339.06|4338.66|4340.31|4339.91|4339.06|4338.66|357
1645203840000|2022-02-18 17:04:00|4338.81|4338.41|4339.31|4338.91|4339.31|4338.91|4338.56|4338.16|222
1645203850000|2022-02-18 17:04:10|4339.43|4339.03|4340.06|4339.66|4340.31|4339.91|4339.31|4338.91|406
1645203860000|2022-02-18 17:04:20|4339.56|4339.16|4340.06|4339.66|4340.06|4339.66|4339.31|4338.91|480
1645203870000|2022-02-18 17:04:30|4339.93|4339.53|4340.06|4339.66|4340.18|4339.78|4339.31|4338.91|261
1645203880000|2022-02-18 17:04:40|4339.81|4339.41|4339.31|4338.91|4339.81|4339.41|4339.31|4338.91|306
1645203890000|2022-02-18 17:04:50|4339.56|4339.16|4339.81|4339.41|4340.06|4339.66|4339.31|4338.91|256
1645203900000|2022-02-18 17:05:00|4339.56|4339.16|4342.06|4341.66|4342.06|4341.66|4339.56|4339.16|794
1645203910000|2022-02-18 17:05:10|4341.81|4341.41|4342.06|4341.66|4342.18|4341.78|4341.06|4340.66|575
1645203920000|2022-02-18 17:05:20|4342.31|4341.91|4342.31|4341.91|4343.06|4342.66|4342.31|4341.91|480
1645203930000|2022-02-18 17:05:30|4342.06|4341.66|4342.31|4341.91|4342.81|4342.41|4342.06|4341.66|526
1645203940000|2022-02-18 17:05:40|4342.06|4341.66|4343.06|4342.66|4343.31|4342.91|4341.81|4341.41|484
1645203950000|2022-02-18 17:05:50|4342.81|4342.41|4342.06|4341.66|4342.81|4342.41|4342.06|4341.66|345
1645203960000|2022-02-18 17:06:00|4341.81|4341.41|4341.56|4341.16|4342.31|4341.91|4341.06|4340.66|560
1645203970000|2022-02-18 17:06:10|4341.31|4340.91|4340.56|4340.16|4341.31|4340.91|4340.56|4340.16|501
1645203980000|2022-02-18 17:06:20|4340.81|4340.41|4342.18|4341.78|4342.31|4341.91|4340.56|4340.16|292
1645203990000|2022-02-18 17:06:30|4341.93|4341.53|4343.06|4342.66|4343.31|4342.91|4341.81|4341.41|266
1645204000000|2022-02-18 17:06:40|4342.93|4342.53|4342.68|4342.28|4343.06|4342.66|4342.56|4342.16|243
1645204010000|2022-02-18 17:06:50|4342.56|4342.16|4342.06|4341.66|4343.06|4342.66|4341.81|4341.41|368
1645204020000|2022-02-18 17:07:00|4342.31|4341.91|4342.81|4342.41|4343.06|4342.66|4341.81|4341.41|264
1645204030000|2022-02-18 17:07:10|4342.56|4342.16|4343.06|4342.66|4343.31|4342.91|4342.31|4341.91|272
1645204040000|2022-02-18 17:07:20|4342.81|4342.41|4343.06|4342.66|4343.06|4342.66|4342.56|4342.16|174
1645204050000|2022-02-18 17:07:30|4343.18|4342.78|4342.81|4342.41|4343.56|4343.16|4342.43|4342.03|288
1645204060000|2022-02-18 17:07:40|4342.93|4342.53|4343.06|4342.66|4343.06|4342.66|4342.56|4342.16|166
1645204070000|2022-02-18 17:07:50|4343.31|4342.91|4343.81|4343.41|4344.06|4343.66|4343.31|4342.91|516
1645204080000|2022-02-18 17:08:00|4344.06|4343.66|4342.81|4342.41|4344.06|4343.66|4342.31|4341.91|752
1645204090000|2022-02-18 17:08:10|4343.31|4342.91|4343.06|4342.66|4343.31|4342.91|4342.31|4341.91|314
1645204100000|2022-02-18 17:08:20|4343.18|4342.78|4344.31|4343.91|4344.43|4344.03|4343.18|4342.78|460
1645204110000|2022-02-18 17:08:30|4344.06|4343.66|4343.31|4342.91|4344.18|4343.78|4343.06|4342.66|206
1645204120000|2022-02-18 17:08:40|4343.06|4342.66|4343.31|4342.91|4343.56|4343.16|4342.81|4342.41|445
1645204130000|2022-02-18 17:08:50|4343.06|4342.66|4343.56|4343.16|4343.56|4343.16|4342.81|4342.41|206
1645204140000|2022-02-18 17:09:00|4343.81|4343.41|4344.81|4344.41|4345.31|4344.91|4343.81|4343.41|750
1645204150000|2022-02-18 17:09:10|4344.93|4344.53|4345.81|4345.41|4346.06|4345.66|4344.56|4344.16|902
1645204160000|2022-02-18 17:09:20|4346.06|4345.66|4346.56|4346.16|4346.56|4346.16|4345.81|4345.41|585
1645204170000|2022-02-18 17:09:30|4346.81|4346.41|4346.81|4346.41|4347.06|4346.66|4346.31|4345.91|646
1645204180000|2022-02-18 17:09:40|4347.06|4346.66|4346.81|4346.41|4347.31|4346.91|4346.81|4346.41|377
1645204190000|2022-02-18 17:09:50|4346.93|4346.53|4348.06|4347.66|4348.06|4347.66|4346.81|4346.41|950
1645204200000|2022-02-18 17:10:00|4348.31|4347.91|4348.81|4348.41|4349.31|4348.91|4348.06|4347.66|755
1645204210000|2022-02-18 17:10:10|4349.06|4348.66|4348.56|4348.16|4349.06|4348.66|4348.31|4347.91|345
1645204220000|2022-02-18 17:10:20|4348.81|4348.41|4348.56|4348.16|4349.81|4349.41|4348.56|4348.16|816
1645204230000|2022-02-18 17:10:30|4348.81|4348.41|4349.06|4348.66|4349.56|4349.16|4348.81|4348.41|236
1645204240000|2022-02-18 17:10:40|4348.93|4348.53|4350.81|4350.41|4350.81|4350.41|4348.93|4348.53|696
1645204250000|2022-02-18 17:10:50|4350.93|4350.53|4350.56|4350.16|4351.31|4350.91|4350.56|4350.16|802
1645204260000|2022-02-18 17:11:00|4350.43|4350.03|4350.81|4350.41|4351.81|4351.41|4350.43|4350.03|707
1645204270000|2022-02-18 17:11:10|4351.06|4350.66|4351.31|4350.91|4352.31|4351.91|4351.06|4350.66|610
1645204280000|2022-02-18 17:11:20|4351.56|4351.16|4351.31|4350.91|4351.81|4351.41|4351.06|4350.66|283
1645204290000|2022-02-18 17:11:30|4351.06|4350.66|4350.81|4350.41|4351.31|4350.91|4350.81|4350.41|267
1645204300000|2022-02-18 17:11:40|4351.06|4350.66|4350.81|4350.41|4351.06|4350.66|4350.31|4349.91|406
1645204310000|2022-02-18 17:11:50|4350.56|4350.16|4350.56|4350.16|4351.06|4350.66|4350.56|4350.16|269
1645204320000|2022-02-18 17:12:00|4350.06|4349.66|4350.81|4350.41|4351.31|4350.91|4350.06|4349.66|690
1645204330000|2022-02-18 17:12:10|4350.68|4350.28|4351.06|4350.66|4351.06|4350.66|4350.68|4350.28|318
1645204340000|2022-02-18 17:12:20|4351.31|4350.91|4350.81|4350.41|4351.31|4350.91|4350.31|4349.91|246
1645204350000|2022-02-18 17:12:30|4351.06|4350.66|4350.81|4350.41|4351.06|4350.66|4350.31|4349.91|153
1645204360000|2022-02-18 17:12:40|4350.56|4350.16|4350.31|4349.91|4350.56|4350.16|4350.31|4349.91|125
1645204370000|2022-02-18 17:12:50|4349.93|4349.53|4349.31|4348.91|4349.93|4349.53|4349.06|4348.66|593
1645204380000|2022-02-18 17:13:00|4349.06|4348.66|4349.06|4348.66|4350.06|4349.66|4348.81|4348.41|912
1645204390000|2022-02-18 17:13:10|4348.81|4348.41|4349.06|4348.66|4349.31|4348.91|4348.81|4348.41|451
1645204400000|2022-02-18 17:13:20|4348.81|4348.41|4348.81|4348.41|4349.18|4348.78|4348.56|4348.16|446
1645204410000|2022-02-18 17:13:30|4349.06|4348.66|4349.31|4348.91|4349.56|4349.16|4348.81|4348.41|327
1645204420000|2022-02-18 17:13:40|4349.06|4348.66|4349.31|4348.91|4349.68|4349.28|4348.81|4348.41|479
1645204430000|2022-02-18 17:13:50|4349.56|4349.16|4349.56|4349.16|4349.56|4349.16|4349.06|4348.66|251
1645204440000|2022-02-18 17:14:00|4349.31|4348.91|4349.31|4348.91|4349.81|4349.41|4348.56|4348.16|490
1645204450000|2022-02-18 17:14:10|4349.18|4348.78|4349.31|4348.91|4350.06|4349.66|4349.18|4348.78|454
1645204460000|2022-02-18 17:14:20|4349.06|4348.66|4347.31|4346.91|4349.18|4348.78|4347.31|4346.91|811
1645204470000|2022-02-18 17:14:30|4347.06|4346.66|4347.56|4347.16|4347.81|4347.41|4346.81|4346.41|493
1645204480000|2022-02-18 17:14:40|4347.31|4346.91|4347.81|4347.41|4348.06|4347.66|4347.31|4346.91|122
1645204490000|2022-02-18 17:14:50|4348.06|4347.66|4348.56|4348.16|4348.56|4348.16|4348.06|4347.66|336
1645204500000|2022-02-18 17:15:00|4348.31|4347.91|4347.56|4347.16|4348.56|4348.16|4347.43|4347.03|407
1645204510000|2022-02-18 17:15:10|4347.81|4347.41|4346.56|4346.16|4348.06|4347.66|4346.31|4345.91|895
1645204520000|2022-02-18 17:15:20|4346.31|4345.91|4346.31|4345.91|4346.56|4346.16|4346.06|4345.66|376
1645204530000|2022-02-18 17:15:30|4346.06|4345.66|4347.06|4346.66|4347.06|4346.66|4345.93|4345.53|397
1645204540000|2022-02-18 17:15:40|4347.31|4346.91|4347.31|4346.91|4347.31|4346.91|4346.43|4346.03|372
1645204550000|2022-02-18 17:15:50|4347.06|4346.66|4347.31|4346.91|4347.81|4347.41|4347.06|4346.66|523
1645204560000|2022-02-18 17:16:00|4347.06|4346.66|4347.81|4347.41|4348.06|4347.66|4346.81|4346.41|362
1645204570000|2022-02-18 17:16:10|4347.31|4346.91|4348.06|4347.66|4348.31|4347.91|4347.06|4346.66|274
1645204580000|2022-02-18 17:16:20|4348.31|4347.91|4348.56|4348.16|4349.06|4348.66|4348.06|4347.66|471
1645204590000|2022-02-18 17:16:30|4348.31|4347.91|4348.31|4347.91|4349.06|4348.66|4348.31|4347.91|246
1645204600000|2022-02-18 17:16:40|4348.56|4348.16|4347.81|4347.41|4348.56|4348.16|4347.68|4347.28|355
1645204610000|2022-02-18 17:16:50|4348.06|4347.66|4348.81|4348.41|4349.06|4348.66|4348.06|4347.66|361
1645204620000|2022-02-18 17:17:00|4349.06|4348.66|4350.56|4350.16|4350.56|4350.16|4349.06|4348.66|484
1645204630000|2022-02-18 17:17:10|4350.68|4350.28|4352.31|4351.91|4352.31|4351.91|4350.31|4349.91|564
1645204640000|2022-02-18 17:17:20|4352.18|4351.78|4354.06|4353.66|4354.06|4353.66|4352.06|4351.66|1130
1645204650000|2022-02-18 17:17:30|4353.81|4353.41|4356.81|4356.41|4356.81|4356.41|4353.31|4352.91|1791
1645204660000|2022-02-18 17:17:40|4357.06|4356.66|4356.81|4356.41|4357.06|4356.66|4356.31|4355.91|724
1645204670000|2022-02-18 17:17:50|4356.68|4356.28|4356.56|4356.16|4357.31|4356.91|4356.31|4355.91|1127
1645204680000|2022-02-18 17:18:00|4356.81|4356.41|4359.06|4358.66|4359.18|4358.78|4356.81|4356.41|1230
1645204690000|2022-02-18 17:18:10|4359.31|4358.91|4357.93|4357.53|4359.31|4358.91|4357.93|4357.53|517
1645204700000|2022-02-18 17:18:20|4357.56|4357.16|4356.31|4355.91|4357.81|4357.41|4356.06|4355.66|874
1645204710000|2022-02-18 17:18:30|4356.18|4355.78|4356.06|4355.66|4356.81|4356.41|4355.81|4355.41|489
1645204720000|2022-02-18 17:18:40|4355.93|4355.53|4356.31|4355.91|4356.56|4356.16|4355.56|4355.16|560
1645204730000|2022-02-18 17:18:50|4355.81|4355.41|4355.56|4355.16|4356.06|4355.66|4355.31|4354.91|322
1645204740000|2022-02-18 17:19:00|4355.81|4355.41|4355.56|4355.16|4356.06|4355.66|4355.31|4354.91|280
1645204750000|2022-02-18 17:19:10|4355.31|4354.91|4354.56|4354.16|4355.31|4354.91|4354.56|4354.16|365
1645204760000|2022-02-18 17:19:20|4354.31|4353.91|4353.81|4353.41|4354.81|4354.41|4353.81|4353.41|447
1645204770000|2022-02-18 17:19:30|4354.06|4353.66|4354.56|4354.16|4354.56|4354.16|4353.56|4353.16|623
1645204780000|2022-02-18 17:19:40|4354.81|4354.41|4354.31|4353.91|4354.81|4354.41|4354.06|4353.66|393
1645204790000|2022-02-18 17:19:50|4354.06|4353.66|4354.56|4354.16|4354.56|4354.16|4353.81|4353.41|341
1645204800000|2022-02-18 17:20:00|4354.81|4354.41|4355.56|4355.16|4355.56|4355.16|4354.06|4353.66|360
1645204810000|2022-02-18 17:20:10|4355.31|4354.91|4354.31|4353.91|4355.31|4354.91|4353.81|4353.41|262
1645204820000|2022-02-18 17:20:20|4354.56|4354.16|4355.06|4354.66|4355.06|4354.66|4354.31|4353.91|303
1645204830000|2022-02-18 17:20:30|4355.31|4354.91|4354.56|4354.16|4355.31|4354.91|4354.56|4354.16|298
1645204840000|2022-02-18 17:20:40|4354.81|4354.41|4355.56|4355.16|4355.56|4355.16|4354.56|4354.16|137
1645204850000|2022-02-18 17:20:50|4355.43|4355.03|4355.06|4354.66|4355.56|4355.16|4355.06|4354.66|267
1645204860000|2022-02-18 17:21:00|4355.31|4354.91|4353.81|4353.41|4355.31|4354.91|4353.68|4353.28|318
1645204870000|2022-02-18 17:21:10|4353.56|4353.16|4353.06|4352.66|4353.81|4353.41|4352.81|4352.41|266
1645204880000|2022-02-18 17:21:20|4353.18|4352.78|4352.31|4351.91|4353.56|4353.16|4352.31|4351.91|516
1645204890000|2022-02-18 17:21:30|4352.56|4352.16|4350.06|4349.66|4352.56|4352.16|4350.06|4349.66|903
1645204900000|2022-02-18 17:21:40|4350.31|4349.91|4349.56|4349.16|4350.56|4350.16|4349.56|4349.16|538
1645204910000|2022-02-18 17:21:50|4349.81|4349.41|4349.81|4349.41|4350.56|4350.16|4349.81|4349.41|478
1645204920000|2022-02-18 17:22:00|4349.56|4349.16|4350.81|4350.41|4350.81|4350.41|4349.56|4349.16|444
1645204930000|2022-02-18 17:22:10|4350.56|4350.16|4349.81|4349.41|4350.81|4350.41|4349.31|4348.91|395
1645204940000|2022-02-18 17:22:20|4350.06|4349.66|4348.31|4347.91|4350.81|4350.41|4348.31|4347.91|693
1645204950000|2022-02-18 17:22:30|4348.56|4348.16|4349.06|4348.66|4350.06|4349.66|4348.56|4348.16|572
1645204960000|2022-02-18 17:22:40|4349.18|4348.78|4349.56|4349.16|4349.81|4349.41|4349.06|4348.66|230
1645204970000|2022-02-18 17:22:50|4349.81|4349.41|4349.81|4349.41|4350.31|4349.91|4349.56|4349.16|211
1645204980000|2022-02-18 17:23:00|4349.68|4349.28|4348.81|4348.41|4349.81|4349.41|4348.56|4348.16|273
1645204990000|2022-02-18 17:23:10|4348.31|4347.91|4348.56|4348.16|4349.06|4348.66|4348.06|4347.66|190
1645205000000|2022-02-18 17:23:20|4348.31|4347.91|4348.31|4347.91|4348.81|4348.41|4348.31|4347.91|255
1645205010000|2022-02-18 17:23:30|4348.43|4348.03|4348.06|4347.66|4348.43|4348.03|4347.81|4347.41|213
1645205020000|2022-02-18 17:23:40|4347.93|4347.53|4348.31|4347.91|4348.56|4348.16|4347.81|4347.41|338
1645205030000|2022-02-18 17:23:50|4348.06|4347.66|4348.06|4347.66|4348.56|4348.16|4348.06|4347.66|162
1645205040000|2022-02-18 17:24:00|4348.31|4347.91|4348.56|4348.16|4348.81|4348.41|4347.56|4347.16|275
1645205050000|2022-02-18 17:24:10|4348.31|4347.91|4348.68|4348.28|4348.68|4348.28|4348.31|4347.91|111
1645205060000|2022-02-18 17:24:20|4348.81|4348.41|4348.56|4348.16|4349.31|4348.91|4348.56|4348.16|260
1645205070000|2022-02-18 17:24:30|4348.81|4348.41|4349.56|4349.16|4349.81|4349.41|4348.31|4347.91|170
1645205080000|2022-02-18 17:24:40|4349.81|4349.41|4349.56|4349.16|4349.81|4349.41|4349.31|4348.91|155
1645205090000|2022-02-18 17:24:50|4349.31|4348.91|4347.06|4346.66|4349.31|4348.91|4347.06|4346.66|531
1645205100000|2022-02-18 17:25:00|4347.31|4346.91|4347.31|4346.91|4348.43|4348.03|4347.06|4346.66|479
1645205110000|2022-02-18 17:25:10|4347.56|4347.16|4348.81|4348.41|4349.06|4348.66|4347.56|4347.16|419
1645205120000|2022-02-18 17:25:20|4349.31|4348.91|4349.56|4349.16|4349.81|4349.41|4349.31|4348.91|200
1645205130000|2022-02-18 17:25:30|4349.43|4349.03|4349.31|4348.91|4349.93|4349.53|4349.06|4348.66|153
1645205140000|2022-02-18 17:25:40|4349.56|4349.16|4350.81|4350.41|4350.81|4350.41|4349.56|4349.16|330
1645205150000|2022-02-18 17:25:50|4351.06|4350.66|4350.31|4349.91|4351.06|4350.66|4349.81|4349.41|397
1645205160000|2022-02-18 17:26:00|4350.18|4349.78|4350.06|4349.66|4351.31|4350.91|4349.56|4349.16|548
1645205170000|2022-02-18 17:26:10|4350.31|4349.91|4349.18|4348.78|4350.31|4349.91|4349.06|4348.66|184
1645205180000|2022-02-18 17:26:20|4349.06|4348.66|4350.43|4350.03|4350.43|4350.03|4349.06|4348.66|180
1645205190000|2022-02-18 17:26:30|4350.68|4350.28|4349.81|4349.41|4350.68|4350.28|4349.81|4349.41|106
1645205200000|2022-02-18 17:26:40|4350.06|4349.66|4350.18|4349.78|4350.18|4349.78|4349.31|4348.91|234
1645205210000|2022-02-18 17:26:50|4350.31|4349.91|4350.06|4349.66|4350.56|4350.16|4349.56|4349.16|124
1645205220000|2022-02-18 17:27:00|4349.81|4349.41|4349.81|4349.41|4350.56|4350.16|4349.56|4349.16|249
1645205230000|2022-02-18 17:27:10|4350.06|4349.66|4349.31|4348.91|4350.06|4349.66|4349.31|4348.91|220
1645205240000|2022-02-18 17:27:20|4349.06|4348.66|4349.06|4348.66|4349.06|4348.66|4348.06|4347.66|415
1645205250000|2022-02-18 17:27:30|4348.81|4348.41|4349.56|4349.16|4349.56|4349.16|4348.06|4347.66|209
1645205260000|2022-02-18 17:27:40|4349.31|4348.91|4349.81|4349.41|4349.81|4349.41|4349.31|4348.91|142
1645205270000|2022-02-18 17:27:50|4350.06|4349.66|4349.56|4349.16|4350.06|4349.66|4349.56|4349.16|183
1645205280000|2022-02-18 17:28:00|4349.81|4349.41|4351.56|4351.16|4351.81|4351.41|4349.81|4349.41|390
1645205290000|2022-02-18 17:28:10|4351.31|4350.91|4352.31|4351.91|4352.56|4352.16|4351.31|4350.91|190
1645205300000|2022-02-18 17:28:20|4352.81|4352.41|4351.06|4350.66|4353.31|4352.91|4351.06|4350.66|402
1645205310000|2022-02-18 17:28:30|4351.31|4350.91|4350.81|4350.41|4351.81|4351.41|4350.81|4350.41|167
1645205320000|2022-02-18 17:28:40|4351.06|4350.66|4350.31|4349.91|4351.31|4350.91|4350.31|4349.91|150
1645205330000|2022-02-18 17:28:50|4350.43|4350.03|4350.18|4349.78|4351.18|4350.78|4350.06|4349.66|320
1645205340000|2022-02-18 17:29:00|4350.31|4349.91|4349.31|4348.91|4350.31|4349.91|4349.06|4348.66|483
1645205350000|2022-02-18 17:29:10|4349.56|4349.16|4350.56|4350.16|4350.56|4350.16|4349.31|4348.91|212
1645205360000|2022-02-18 17:29:20|4350.81|4350.41|4351.06|4350.66|4351.06|4350.66|4350.56|4350.16|175
1645205370000|2022-02-18 17:29:30|4351.31|4350.91|4350.81|4350.41|4351.31|4350.91|4350.81|4350.41|112
1645205380000|2022-02-18 17:29:40|4350.93|4350.53|4349.56|4349.16|4350.93|4350.53|4349.56|4349.16|215
1645205390000|2022-02-18 17:29:50|4349.68|4349.28|4349.56|4349.16|4350.06|4349.66|4349.31|4348.91|186
1645205400000|2022-02-18 17:30:00|4349.31|4348.91|4345.31|4344.91|4349.68|4349.28|4344.56|4344.16|3745
1645205410000|2022-02-18 17:30:10|4345.06|4344.66|4343.06|4342.66|4345.06|4344.66|4342.93|4342.53|1489
1645205420000|2022-02-18 17:30:20|4342.56|4342.16|4344.81|4344.41|4345.81|4345.41|4340.81|4340.41|2145
1645205430000|2022-02-18 17:30:30|4345.31|4344.91|4344.06|4343.66|4345.81|4345.41|4343.31|4342.91|893
1645205440000|2022-02-18 17:30:40|4343.81|4343.41|4344.56|4344.16|4345.56|4345.16|4343.56|4343.16|506
1645205450000|2022-02-18 17:30:50|4344.81|4344.41|4346.43|4346.03|4346.56|4346.16|4344.81|4344.41|615
1645205460000|2022-02-18 17:31:00|4347.31|4346.91|4351.31|4350.91|4351.31|4350.91|4346.81|4346.41|1160
1645205470000|2022-02-18 17:31:10|4351.06|4350.66|4352.56|4352.16|4354.81|4354.41|4351.06|4350.66|1838
1645205480000|2022-02-18 17:31:20|4352.31|4351.91|4349.81|4349.41|4352.56|4352.16|4349.56|4349.16|659
1645205490000|2022-02-18 17:31:30|4350.31|4349.91|4350.06|4349.66|4352.06|4351.66|4350.06|4349.66|775
1645205500000|2022-02-18 17:31:40|4350.31|4349.91|4349.31|4348.91|4351.56|4351.16|4349.31|4348.91|573
1645205510000|2022-02-18 17:31:50|4349.06|4348.66|4348.31|4347.91|4349.56|4349.16|4347.68|4347.28|569
1645205520000|2022-02-18 17:32:00|4348.56|4348.16|4346.81|4346.41|4348.56|4348.16|4346.81|4346.41|544
1645205530000|2022-02-18 17:32:10|4347.06|4346.66|4347.31|4346.91|4347.81|4347.41|4346.31|4345.91|606
1645205540000|2022-02-18 17:32:20|4347.06|4346.66|4347.31|4346.91|4347.31|4346.91|4345.81|4345.41|442
1645205550000|2022-02-18 17:32:30|4347.81|4347.41|4347.56|4347.16|4348.06|4347.66|4346.81|4346.41|402
1645205560000|2022-02-18 17:32:40|4347.81|4347.41|4347.56|4347.16|4348.31|4347.91|4347.31|4346.91|279
1645205570000|2022-02-18 17:32:50|4347.43|4347.03|4347.43|4347.03|4347.93|4347.53|4346.81|4346.41|341
1645205580000|2022-02-18 17:33:00|4347.31|4346.91|4346.56|4346.16|4348.06|4347.66|4345.81|4345.41|476
1645205590000|2022-02-18 17:33:10|4346.81|4346.41|4347.31|4346.91|4347.43|4347.03|4346.06|4345.66|316
1645205600000|2022-02-18 17:33:20|4347.06|4346.66|4347.56|4347.16|4347.81|4347.41|4346.81|4346.41|301
1645205610000|2022-02-18 17:33:30|4347.68|4347.28|4346.81|4346.41|4347.81|4347.41|4346.56|4346.16|283
1645205620000|2022-02-18 17:33:40|4346.56|4346.16|4345.31|4344.91|4346.81|4346.41|4344.81|4344.41|661
1645205630000|2022-02-18 17:33:50|4345.56|4345.16|4346.81|4346.41|4347.06|4346.66|4345.56|4345.16|448
1645205640000|2022-02-18 17:34:00|4347.06|4346.66|4349.81|4349.41|4350.06|4349.66|4346.81|4346.41|738
1645205650000|2022-02-18 17:34:10|4349.93|4349.53|4348.31|4347.91|4350.06|4349.66|4348.06|4347.66|516
1645205660000|2022-02-18 17:34:20|4348.06|4347.66|4347.56|4347.16|4348.56|4348.16|4347.06|4346.66|405
1645205670000|2022-02-18 17:34:30|4347.31|4346.91|4345.81|4345.41|4347.31|4346.91|4345.06|4344.66|628
1645205680000|2022-02-18 17:34:40|4345.56|4345.16|4346.06|4345.66|4346.43|4346.03|4345.31|4344.91|328
1645205690000|2022-02-18 17:34:50|4346.18|4345.78|4346.06|4345.66|4346.31|4345.91|4345.31|4344.91|229
1645205700000|2022-02-18 17:35:00|4345.93|4345.53|4346.06|4345.66|4347.56|4347.16|4345.56|4345.16|708
1645205710000|2022-02-18 17:35:10|4345.81|4345.41|4345.56|4345.16|4346.31|4345.91|4345.06|4344.66|534
1645205720000|2022-02-18 17:35:20|4345.81|4345.41|4345.56|4345.16|4346.06|4345.66|4345.06|4344.66|419
1645205730000|2022-02-18 17:35:30|4345.81|4345.41|4346.31|4345.91|4346.31|4345.91|4345.56|4345.16|384
1645205740000|2022-02-18 17:35:40|4346.06|4345.66|4348.56|4348.16|4348.56|4348.16|4346.06|4345.66|544
1645205750000|2022-02-18 17:35:50|4348.31|4347.91|4346.06|4345.66|4348.56|4348.16|4346.06|4345.66|528
1645205760000|2022-02-18 17:36:00|4346.18|4345.78|4345.56|4345.16|4346.81|4346.41|4345.31|4344.91|434
1645205770000|2022-02-18 17:36:10|4345.81|4345.41|4343.56|4343.16|4346.06|4345.66|4343.06|4342.66|1162
1645205780000|2022-02-18 17:36:20|4343.43|4343.03|4344.31|4343.91|4344.56|4344.16|4342.93|4342.53|682
1645205790000|2022-02-18 17:36:30|4344.81|4344.41|4344.81|4344.41|4345.31|4344.91|4344.06|4343.66|600
1645205800000|2022-02-18 17:36:40|4344.93|4344.53|4344.56|4344.16|4345.56|4345.16|4343.81|4343.41|568
1645205810000|2022-02-18 17:36:50|4344.31|4343.91|4342.81|4342.41|4344.56|4344.16|4342.68|4342.28|316
1645205820000|2022-02-18 17:37:00|4342.56|4342.16|4340.81|4340.41|4343.31|4342.91|4340.31|4339.91|884
1645205830000|2022-02-18 17:37:10|4340.68|4340.28|4340.31|4339.91|4341.31|4340.91|4340.31|4339.91|927
1645205840000|2022-02-18 17:37:20|4340.06|4339.66|4340.06|4339.66|4340.43|4340.03|4339.81|4339.41|541
1645205850000|2022-02-18 17:37:30|4340.31|4339.91|4340.06|4339.66|4340.68|4340.28|4339.81|4339.41|318
1645205860000|2022-02-18 17:37:40|4339.81|4339.41|4336.31|4335.91|4339.81|4339.41|4334.81|4334.41|2749
1645205870000|2022-02-18 17:37:50|4336.56|4336.16|4337.18|4336.78|4338.06|4337.66|4336.56|4336.16|1220
1645205880000|2022-02-18 17:38:00|4337.31|4336.91|4337.56|4337.16|4337.56|4337.16|4336.31|4335.91|577
1645205890000|2022-02-18 17:38:10|4337.43|4337.03|4336.81|4336.41|4337.93|4337.53|4336.43|4336.03|660
1645205900000|2022-02-18 17:38:20|4336.56|4336.16|4336.31|4335.91|4337.31|4336.91|4336.06|4335.66|532
1645205910000|2022-02-18 17:38:30|4336.43|4336.03|4336.06|4335.66|4336.56|4336.16|4335.56|4335.16|752
1645205920000|2022-02-18 17:38:40|4335.81|4335.41|4336.06|4335.66|4336.31|4335.91|4335.68|4335.28|347
1645205930000|2022-02-18 17:38:50|4335.81|4335.41|4336.81|4336.41|4337.06|4336.66|4335.81|4335.41|891
1645205940000|2022-02-18 17:39:00|4337.31|4336.91|4336.56|4336.16|4337.31|4336.91|4336.06|4335.66|829
1645205950000|2022-02-18 17:39:10|4336.81|4336.41|4336.81|4336.41|4337.56|4337.16|4336.31|4335.91|698
1645205960000|2022-02-18 17:39:20|4336.56|4336.16|4337.81|4337.41|4337.81|4337.41|4336.31|4335.91|555
1645205970000|2022-02-18 17:39:30|4337.56|4337.16|4337.31|4336.91|4338.06|4337.66|4337.31|4336.91|403
1645205980000|2022-02-18 17:39:40|4337.56|4337.16|4337.81|4337.41|4338.06|4337.66|4336.81|4336.41|263
1645205990000|2022-02-18 17:39:50|4337.56|4337.16|4336.81|4336.41|4337.81|4337.41|4336.56|4336.16|351
1645206000000|2022-02-18 17:40:00|4336.76|4336.36|4336.51|4336.11|4337.51|4337.11|4336.51|4336.11|440
1645206010000|2022-02-18 17:40:10|4336.26|4335.86|4337.26|4336.86|4337.51|4337.11|4336.26|4335.86|175
1645206020000|2022-02-18 17:40:20|4337.51|4337.11|4339.76|4339.36|4340.13|4339.73|4337.51|4337.11|719
1645206030000|2022-02-18 17:40:30|4339.51|4339.11|4339.76|4339.36|4340.13|4339.73|4339.13|4338.73|539
1645206040000|2022-02-18 17:40:40|4339.88|4339.48|4339.01|4338.61|4339.88|4339.48|4339.01|4338.61|238
1645206050000|2022-02-18 17:40:50|4339.13|4338.73|4338.51|4338.11|4339.38|4338.98|4338.38|4337.98|135
1645206060000|2022-02-18 17:41:00|4338.01|4337.61|4340.26|4339.86|4340.26|4339.86|4338.01|4337.61|358
1645206070000|2022-02-18 17:41:10|4340.01|4339.61|4339.76|4339.36|4340.01|4339.61|4338.76|4338.36|249
1645206080000|2022-02-18 17:41:20|4339.88|4339.48|4339.88|4339.48|4340.26|4339.86|4339.76|4339.36|317
1645206090000|2022-02-18 17:41:30|4340.01|4339.61|4340.26|4339.86|4340.51|4340.11|4339.76|4339.36|299
1645206100000|2022-02-18 17:41:40|4340.51|4340.11|4339.38|4338.98|4340.51|4340.11|4338.88|4338.48|326
1645206110000|2022-02-18 17:41:50|4339.26|4338.86|4339.51|4339.11|4340.26|4339.86|4338.76|4338.36|558
1645206120000|2022-02-18 17:42:00|4339.26|4338.86|4340.26|4339.86|4340.26|4339.86|4338.01|4337.61|509
1645206130000|2022-02-18 17:42:10|4340.51|4340.11|4341.26|4340.86|4342.01|4341.61|4340.26|4339.86|1185
1645206140000|2022-02-18 17:42:20|4341.76|4341.36|4341.26|4340.86|4341.76|4341.36|4340.26|4339.86|547
1645206150000|2022-02-18 17:42:30|4341.01|4340.61|4342.76|4342.36|4342.76|4342.36|4341.01|4340.61|598
1645206160000|2022-02-18 17:42:40|4343.01|4342.61|4342.88|4342.48|4343.51|4343.11|4342.51|4342.11|436
1645206170000|2022-02-18 17:42:50|4342.76|4342.36|4341.01|4340.61|4343.26|4342.86|4341.01|4340.61|408
1645206180000|2022-02-18 17:43:00|4340.76|4340.36|4341.26|4340.86|4341.26|4340.86|4340.01|4339.61|477
1645206190000|2022-02-18 17:43:10|4341.38|4340.98|4341.01|4340.61|4341.76|4341.36|4341.01|4340.61|235
1645206200000|2022-02-18 17:43:20|4341.26|4340.86|4340.51|4340.11|4341.26|4340.86|4339.76|4339.36|262
1645206210000|2022-02-18 17:43:30|4340.26|4339.86|4340.51|4340.11|4340.51|4340.11|4339.76|4339.36|243
1645206220000|2022-02-18 17:43:40|4340.26|4339.86|4340.26|4339.86|4341.01|4340.61|4340.01|4339.61|213
1645206230000|2022-02-18 17:43:50|4340.38|4339.98|4340.26|4339.86|4341.26|4340.86|4340.01|4339.61|230
1645206240000|2022-02-18 17:44:00|4339.76|4339.36|4338.76|4338.36|4340.26|4339.86|4338.76|4338.36|565
1645206250000|2022-02-18 17:44:10|4338.26|4337.86|4338.51|4338.11|4338.76|4338.36|4337.76|4337.36|561
1645206260000|2022-02-18 17:44:20|4338.01|4337.61|4338.76|4338.36|4339.01|4338.61|4337.26|4336.86|322
1645206270000|2022-02-18 17:44:30|4338.26|4337.86|4338.01|4337.61|4338.76|4338.36|4338.01|4337.61|153
1645206280000|2022-02-18 17:44:40|4337.76|4337.36|4337.51|4337.11|4338.13|4337.73|4337.51|4337.11|203
1645206290000|2022-02-18 17:44:50|4337.26|4336.86|4337.38|4336.98|4337.51|4337.11|4337.01|4336.61|329
1645206300000|2022-02-18 17:45:00|4337.26|4336.86|4338.01|4337.61|4338.26|4337.86|4336.76|4336.36|509
1645206310000|2022-02-18 17:45:10|4338.13|4337.73|4337.01|4336.61|4338.51|4338.11|4336.76|4336.36|523
1645206320000|2022-02-18 17:45:20|4336.76|4336.36|4336.26|4335.86|4337.01|4336.61|4335.76|4335.36|555
1645206330000|2022-02-18 17:45:30|4336.01|4335.61|4336.76|4336.36|4337.01|4336.61|4336.01|4335.61|635
1645206340000|2022-02-18 17:45:40|4336.51|4336.11|4335.26|4334.86|4336.51|4336.11|4335.26|4334.86|348
1645206350000|2022-02-18 17:45:50|4335.51|4335.11|4334.76|4334.36|4335.76|4335.36|4334.01|4333.61|600
1645206360000|2022-02-18 17:46:00|4335.01|4334.61|4336.26|4335.86|4336.51|4336.11|4335.01|4334.61|602
1645206370000|2022-02-18 17:46:10|4336.51|4336.11|4336.76|4336.36|4336.88|4336.48|4336.51|4336.11|224
1645206380000|2022-02-18 17:46:20|4337.01|4336.61|4337.76|4337.36|4338.01|4337.61|4336.88|4336.48|495
1645206390000|2022-02-18 17:46:30|4337.51|4337.11|4336.76|4336.36|4337.51|4337.11|4336.51|4336.11|284
1645206400000|2022-02-18 17:46:40|4336.63|4336.23|4336.76|4336.36|4337.76|4337.36|4336.51|4336.11|195
1645206410000|2022-02-18 17:46:50|4336.51|4336.11|4338.26|4337.86|4338.26|4337.86|4336.51|4336.11|380
1645206420000|2022-02-18 17:47:00|4338.13|4337.73|4338.01|4337.61|4338.26|4337.86|4337.01|4336.61|622
1645206430000|2022-02-18 17:47:10|4338.26|4337.86|4339.01|4338.61|4339.01|4338.61|4338.01|4337.61|773
1645206440000|2022-02-18 17:47:20|4339.13|4338.73|4338.26|4337.86|4339.13|4338.73|4337.76|4337.36|251
1645206450000|2022-02-18 17:47:30|4338.01|4337.61|4337.26|4336.86|4338.76|4338.36|4336.51|4336.11|408
1645206460000|2022-02-18 17:47:40|4337.38|4336.98|4336.76|4336.36|4337.76|4337.36|4336.76|4336.36|229
1645206470000|2022-02-18 17:47:50|4336.51|4336.11|4336.13|4335.73|4336.76|4336.36|4336.01|4335.61|404
1645206480000|2022-02-18 17:48:00|4336.26|4335.86|4336.26|4335.86|4337.01|4336.61|4336.01|4335.61|276
1645206490000|2022-02-18 17:48:10|4336.51|4336.11|4336.26|4335.86|4336.51|4336.11|4335.26|4334.86|383
1645206500000|2022-02-18 17:48:20|4336.51|4336.11|4336.26|4335.86|4338.01|4337.61|4336.26|4335.86|278
1645206510000|2022-02-18 17:48:30|4336.01|4335.61|4336.51|4336.11|4336.76|4336.36|4336.01|4335.61|119
1645206520000|2022-02-18 17:48:40|4336.76|4336.36|4337.26|4336.86|4337.51|4337.11|4336.51|4336.11|315
1645206530000|2022-02-18 17:48:50|4337.51|4337.11|4338.01|4337.61|4338.26|4337.86|4337.51|4337.11|480
1645206540000|2022-02-18 17:49:00|4338.26|4337.86|4337.38|4336.98|4338.63|4338.23|4337.38|4336.98|561
1645206550000|2022-02-18 17:49:10|4337.51|4337.11|4337.01|4336.61|4338.01|4337.61|4337.01|4336.61|227
1645206560000|2022-02-18 17:49:20|4336.76|4336.36|4337.01|4336.61|4337.26|4336.86|4336.38|4335.98|328
1645206570000|2022-02-18 17:49:30|4336.51|4336.11|4336.51|4336.11|4337.01|4336.61|4336.51|4336.11|681
1645206580000|2022-02-18 17:49:40|4336.76|4336.36|4338.26|4337.86|4338.26|4337.86|4336.51|4336.11|867
1645206590000|2022-02-18 17:49:50|4338.01|4337.61|4336.88|4336.48|4338.01|4337.61|4336.76|4336.36|722
1645206600000|2022-02-18 17:50:00|4336.76|4336.36|4336.51|4336.11|4337.01|4336.61|4335.76|4335.36|378
1645206610000|2022-02-18 17:50:10|4336.38|4335.98|4337.01|4336.61|4338.51|4338.11|4336.38|4335.98|643
1645206620000|2022-02-18 17:50:20|4337.38|4336.98|4337.76|4337.36|4338.26|4337.86|4336.88|4336.48|372
1645206630000|2022-02-18 17:50:30|4337.51|4337.11|4336.88|4336.48|4337.51|4337.11|4336.51|4336.11|184
1645206640000|2022-02-18 17:50:40|4336.76|4336.36|4336.63|4336.23|4337.26|4336.86|4336.26|4335.86|125
1645206650000|2022-02-18 17:50:50|4336.51|4336.11|4336.51|4336.11|4336.76|4336.36|4335.76|4335.36|255
1645206660000|2022-02-18 17:51:00|4336.26|4335.86|4335.76|4335.36|4336.26|4335.86|4335.01|4334.61|497
1645206670000|2022-02-18 17:51:10|4335.88|4335.48|4335.76|4335.36|4336.01|4335.61|4335.51|4335.11|277
1645206680000|2022-02-18 17:51:20|4335.51|4335.11|4335.26|4334.86|4335.76|4335.36|4335.01|4334.61|300
1645206690000|2022-02-18 17:51:30|4335.13|4334.73|4334.01|4333.61|4335.26|4334.86|4333.76|4333.36|788
1645206700000|2022-02-18 17:51:40|4334.26|4333.86|4336.76|4336.36|4336.76|4336.36|4334.26|4333.86|559
1645206710000|2022-02-18 17:51:50|4336.51|4336.11|4337.51|4337.11|4337.76|4337.36|4336.26|4335.86|514
1645206720000|2022-02-18 17:52:00|4337.76|4337.36|4338.26|4337.86|4338.26|4337.86|4337.01|4336.61|624
1645206730000|2022-02-18 17:52:10|4338.01|4337.61|4339.51|4339.11|4339.51|4339.11|4338.01|4337.61|406
1645206740000|2022-02-18 17:52:20|4339.26|4338.86|4339.51|4339.11|4339.76|4339.36|4339.01|4338.61|355
1645206750000|2022-02-18 17:52:30|4339.01|4338.61|4338.26|4337.86|4339.01|4338.61|4338.01|4337.61|335
1645206760000|2022-02-18 17:52:40|4338.01|4337.61|4338.26|4337.86|4338.51|4338.11|4338.01|4337.61|249
1645206770000|2022-02-18 17:52:50|4338.38|4337.98|4339.01|4338.61|4339.26|4338.86|4338.26|4337.86|205
1645206780000|2022-02-18 17:53:00|4339.38|4338.98|4340.51|4340.11|4340.76|4340.36|4338.76|4338.36|662
1645206790000|2022-02-18 17:53:10|4340.26|4339.86|4340.76|4340.36|4341.26|4340.86|4340.26|4339.86|512
1645206800000|2022-02-18 17:53:20|4341.01|4340.61|4341.01|4340.61|4341.26|4340.86|4340.76|4340.36|283
1645206810000|2022-02-18 17:53:30|4340.88|4340.48|4339.51|4339.11|4341.13|4340.73|4339.51|4339.11|351
1645206820000|2022-02-18 17:53:40|4339.63|4339.23|4340.26|4339.86|4340.26|4339.86|4339.51|4339.11|238
1645206830000|2022-02-18 17:53:50|4340.51|4340.11|4339.26|4338.86|4340.51|4340.11|4339.26|4338.86|157
1645206840000|2022-02-18 17:54:00|4339.01|4338.61|4338.51|4338.11|4339.51|4339.11|4338.26|4337.86|358
1645206850000|2022-02-18 17:54:10|4338.26|4337.86|4337.26|4336.86|4338.26|4337.86|4336.51|4336.11|646
1645206860000|2022-02-18 17:54:20|4337.38|4336.98|4337.01|4336.61|4337.51|4337.11|4337.01|4336.61|173
1645206870000|2022-02-18 17:54:30|4336.76|4336.36|4337.01|4336.61|4337.26|4336.86|4336.26|4335.86|223
1645206880000|2022-02-18 17:54:40|4336.76|4336.36|4337.26|4336.86|4337.26|4336.86|4336.51|4336.11|203
1645206890000|2022-02-18 17:54:50|4337.01|4336.61|4337.38|4336.98|4337.51|4337.11|4336.76|4336.36|183
1645206900000|2022-02-18 17:55:00|4337.51|4337.11|4337.26|4336.86|4338.13|4337.73|4336.76|4336.36|351
1645206910000|2022-02-18 17:55:10|4337.38|4336.98|4337.51|4337.11|4337.51|4337.11|4336.76|4336.36|298
1645206920000|2022-02-18 17:55:20|4337.26|4336.86|4336.26|4335.86|4337.76|4337.36|4336.01|4335.61|246
1645206930000|2022-02-18 17:55:30|4335.76|4335.36|4335.76|4335.36|4336.51|4336.11|4335.51|4335.11|322
1645206940000|2022-02-18 17:55:40|4335.51|4335.11|4335.76|4335.36|4336.01|4335.61|4335.51|4335.11|237
1645206950000|2022-02-18 17:55:50|4335.26|4334.86|4334.88|4334.48|4335.51|4335.11|4334.26|4333.86|531
1645206960000|2022-02-18 17:56:00|4335.26|4334.86|4336.76|4336.36|4337.01|4336.61|4335.01|4334.61|436
1645206970000|2022-02-18 17:56:10|4336.51|4336.11|4338.01|4337.61|4338.26|4337.86|4336.51|4336.11|389
1645206980000|2022-02-18 17:56:20|4337.63|4337.23|4337.38|4336.98|4337.88|4337.48|4337.01|4336.61|257
1645206990000|2022-02-18 17:56:30|4337.26|4336.86|4338.26|4337.86|4338.26|4337.86|4337.26|4336.86|426
1645207000000|2022-02-18 17:56:40|4338.01|4337.61|4338.26|4337.86|4338.51|4338.11|4337.76|4337.36|185
1645207010000|2022-02-18 17:56:50|4338.38|4337.98|4338.51|4338.11|4339.26|4338.86|4338.26|4337.86|418
1645207020000|2022-02-18 17:57:00|4338.38|4337.98|4339.51|4339.11|4340.01|4339.61|4338.38|4337.98|400
1645207030000|2022-02-18 17:57:10|4339.76|4339.36|4338.51|4338.11|4339.76|4339.36|4338.51|4338.11|140
1645207040000|2022-02-18 17:57:20|4338.63|4338.23|4338.76|4338.36|4338.76|4338.36|4338.01|4337.61|176
1645207050000|2022-02-18 17:57:30|4338.51|4338.11|4338.26|4337.86|4338.76|4338.36|4338.01|4337.61|204
1645207060000|2022-02-18 17:57:40|4338.51|4338.11|4337.76|4337.36|4338.63|4338.23|4337.76|4337.36|145
1645207070000|2022-02-18 17:57:50|4338.01|4337.61|4337.76|4337.36|4338.01|4337.61|4337.26|4336.86|169
1645207080000|2022-02-18 17:58:00|4337.63|4337.23|4337.26|4336.86|4338.01|4337.61|4337.01|4336.61|326
1645207090000|2022-02-18 17:58:10|4337.51|4337.11|4336.51|4336.11|4337.51|4337.11|4336.51|4336.11|365
1645207100000|2022-02-18 17:58:20|4336.76|4336.36|4337.01|4336.61|4337.26|4336.86|4336.63|4336.23|175
1645207110000|2022-02-18 17:58:30|4337.26|4336.86|4336.76|4336.36|4337.26|4336.86|4336.01|4335.61|394
1645207120000|2022-02-18 17:58:40|4337.01|4336.61|4335.26|4334.86|4337.01|4336.61|4335.26|4334.86|376
1645207130000|2022-02-18 17:58:50|4335.51|4335.11|4335.76|4335.36|4336.01|4335.61|4335.26|4334.86|258
1645207140000|2022-02-18 17:59:00|4336.01|4335.61|4336.51|4336.11|4337.26|4336.86|4336.01|4335.61|273
1645207150000|2022-02-18 17:59:10|4336.26|4335.86|4336.01|4335.61|4336.26|4335.86|4335.51|4335.11|192
1645207160000|2022-02-18 17:59:20|4335.76|4335.36|4335.51|4335.11|4336.01|4335.61|4335.26|4334.86|213
1645207170000|2022-02-18 17:59:30|4335.38|4334.98|4335.51|4335.11|4335.76|4335.36|4335.01|4334.61|253
1645207180000|2022-02-18 17:59:40|4335.01|4334.61|4334.26|4333.86|4335.26|4334.86|4334.26|4333.86|391
1645207190000|2022-02-18 17:59:50|4334.38|4333.98|4333.76|4333.36|4334.51|4334.11|4333.26|4332.86|693
1645207200000|2022-02-18 18:00:00|4333.51|4333.11|4335.76|4335.36|4335.76|4335.36|4333.51|4333.11|705
1645207210000|2022-02-18 18:00:10|4336.26|4335.86|4333.26|4332.86|4336.51|4336.11|4333.26|4332.86|551
1645207220000|2022-02-18 18:00:20|4333.01|4332.61|4333.51|4333.11|4333.76|4333.36|4333.01|4332.61|623
1645207230000|2022-02-18 18:00:30|4333.26|4332.86|4332.76|4332.36|4333.76|4333.36|4332.26|4331.86|872
1645207240000|2022-02-18 18:00:40|4332.51|4332.11|4331.51|4331.11|4332.51|4332.11|4331.51|4331.11|674
1645207250000|2022-02-18 18:00:50|4331.76|4331.36|4332.76|4332.36|4332.76|4332.36|4331.76|4331.36|541
1645207260000|2022-02-18 18:01:00|4333.01|4332.61|4334.51|4334.11|4334.51|4334.11|4333.01|4332.61|666
1645207270000|2022-02-18 18:01:10|4334.26|4333.86|4335.01|4334.61|4335.51|4335.11|4334.26|4333.86|473
1645207280000|2022-02-18 18:01:20|4334.88|4334.48|4333.26|4332.86|4335.51|4335.11|4333.13|4332.73|463
1645207290000|2022-02-18 18:01:30|4332.76|4332.36|4332.38|4331.98|4332.76|4332.36|4332.26|4331.86|472
1645207300000|2022-02-18 18:01:40|4332.26|4331.86|4332.51|4332.11|4332.51|4332.11|4332.01|4331.61|254
1645207310000|2022-02-18 18:01:50|4332.63|4332.23|4333.26|4332.86|4333.26|4332.86|4332.51|4332.11|306
1645207320000|2022-02-18 18:02:00|4333.13|4332.73|4334.13|4333.73|4334.51|4334.11|4332.76|4332.36|356
1645207330000|2022-02-18 18:02:10|4334.01|4333.61|4332.63|4332.23|4334.01|4333.61|4332.63|4332.23|152
1645207340000|2022-02-18 18:02:20|4332.51|4332.11|4332.26|4331.86|4332.76|4332.36|4332.01|4331.61|235
1645207350000|2022-02-18 18:02:30|4332.13|4331.73|4332.26|4331.86|4332.26|4331.86|4331.76|4331.36|351
1645207360000|2022-02-18 18:02:40|4332.51|4332.11|4332.51|4332.11|4333.01|4332.61|4332.51|4332.11|213
1645207370000|2022-02-18 18:02:50|4332.26|4331.86|4332.51|4332.11|4332.63|4332.23|4332.01|4331.61|253
1645207380000|2022-02-18 18:03:00|4332.38|4331.98|4334.51|4334.11|4334.51|4334.11|4332.26|4331.86|431
1645207390000|2022-02-18 18:03:10|4334.26|4333.86|4334.51|4334.11|4335.26|4334.86|4334.26|4333.86|586
1645207400000|2022-02-18 18:03:20|4334.76|4334.36|4334.76|4334.36|4335.01|4334.61|4334.51|4334.11|243
1645207410000|2022-02-18 18:03:30|4334.51|4334.11|4335.63|4335.23|4335.76|4335.36|4334.38|4333.98|594
1645207420000|2022-02-18 18:03:40|4335.76|4335.36|4335.76|4335.36|4336.01|4335.61|4335.26|4334.86|342
1645207430000|2022-02-18 18:03:50|4335.63|4335.23|4335.88|4335.48|4336.76|4336.36|4335.51|4335.11|355
1645207440000|2022-02-18 18:04:00|4335.76|4335.36|4334.51|4334.11|4335.76|4335.36|4334.26|4333.86|263
1645207450000|2022-02-18 18:04:10|4334.76|4334.36|4335.51|4335.11|4335.76|4335.36|4334.01|4333.61|345
1645207460000|2022-02-18 18:04:20|4335.88|4335.48|4335.01|4334.61|4336.01|4335.61|4335.01|4334.61|134
1645207470000|2022-02-18 18:04:30|4334.76|4334.36|4335.26|4334.86|4335.26|4334.86|4334.26|4333.86|264
1645207480000|2022-02-18 18:04:40|4335.01|4334.61|4334.63|4334.23|4335.01|4334.61|4334.01|4333.61|233
1645207490000|2022-02-18 18:04:50|4334.51|4334.11|4333.76|4333.36|4334.76|4334.36|4333.76|4333.36|267
1645207500000|2022-02-18 18:05:00|4334.01|4333.61|4335.01|4334.61|4335.01|4334.61|4334.01|4333.61|391
1645207510000|2022-02-18 18:05:10|4334.63|4334.23|4333.26|4332.86|4334.63|4334.23|4333.01|4332.61|530
1645207520000|2022-02-18 18:05:20|4332.76|4332.36|4333.51|4333.11|4333.51|4333.11|4332.76|4332.36|479
1645207530000|2022-02-18 18:05:30|4333.13|4332.73|4333.01|4332.61|4333.26|4332.86|4332.51|4332.11|308
1645207540000|2022-02-18 18:05:40|4332.76|4332.36|4332.01|4331.61|4332.76|4332.36|4332.01|4331.61|340
1645207550000|2022-02-18 18:05:50|4331.88|4331.48|4332.51|4332.11|4332.76|4332.36|4331.88|4331.48|202
1645207560000|2022-02-18 18:06:00|4332.38|4331.98|4332.51|4332.11|4333.01|4332.61|4332.01|4331.61|259
1645207570000|2022-02-18 18:06:10|4332.26|4331.86|4332.26|4331.86|4332.26|4331.86|4331.01|4330.61|942
1645207580000|2022-02-18 18:06:20|4332.01|4331.61|4331.26|4330.86|4332.01|4331.61|4331.26|4330.86|337
1645207590000|2022-02-18 18:06:30|4331.51|4331.11|4331.76|4331.36|4332.01|4331.61|4331.26|4330.86|477
1645207600000|2022-02-18 18:06:40|4332.01|4331.61|4331.51|4331.11|4332.01|4331.61|4331.26|4330.86|189
1645207610000|2022-02-18 18:06:50|4332.01|4331.61|4332.88|4332.48|4332.88|4332.48|4332.01|4331.61|384
1645207620000|2022-02-18 18:07:00|4333.01|4332.61|4333.76|4333.36|4334.26|4333.86|4332.76|4332.36|318
1645207630000|2022-02-18 18:07:10|4334.01|4333.61|4333.76|4333.36|4334.26|4333.86|4333.76|4333.36|225
1645207640000|2022-02-18 18:07:20|4333.51|4333.11|4333.51|4333.11|4333.76|4333.36|4333.01|4332.61|240
1645207650000|2022-02-18 18:07:30|4333.26|4332.86|4333.01|4332.61|4333.51|4333.11|4332.76|4332.36|118
1645207660000|2022-02-18 18:07:40|4333.51|4333.11|4334.26|4333.86|4335.26|4334.86|4333.26|4332.86|533
1645207670000|2022-02-18 18:07:50|4334.38|4333.98|4334.76|4334.36|4335.26|4334.86|4334.26|4333.86|171
1645207680000|2022-02-18 18:08:00|4334.63|4334.23|4334.26|4333.86|4334.76|4334.36|4334.01|4333.61|325
1645207690000|2022-02-18 18:08:10|4334.51|4334.11|4334.76|4334.36|4335.51|4335.11|4334.26|4333.86|315
1645207700000|2022-02-18 18:08:20|4334.88|4334.48|4337.01|4336.61|4337.01|4336.61|4334.88|4334.48|644
1645207710000|2022-02-18 18:08:30|4336.76|4336.36|4336.26|4335.86|4336.76|4336.36|4336.26|4335.86|235
1645207720000|2022-02-18 18:08:40|4336.13|4335.73|4336.13|4335.73|4336.26|4335.86|4335.51|4335.11|334
1645207730000|2022-02-18 18:08:50|4336.51|4336.11|4337.01|4336.61|4337.26|4336.86|4336.51|4336.11|491
1645207740000|2022-02-18 18:09:00|4336.76|4336.36|4337.01|4336.61|4337.26|4336.86|4336.76|4336.36|310
1645207750000|2022-02-18 18:09:10|4337.26|4336.86|4335.76|4335.36|4337.26|4336.86|4335.51|4335.11|398
1645207760000|2022-02-18 18:09:20|4335.88|4335.48|4335.01|4334.61|4335.88|4335.48|4334.76|4334.36|244
1645207770000|2022-02-18 18:09:30|4335.13|4334.73|4335.76|4335.36|4336.26|4335.86|4335.01|4334.61|193
1645207780000|2022-02-18 18:09:40|4335.88|4335.48|4335.26|4334.86|4336.26|4335.86|4335.26|4334.86|118
1645207790000|2022-02-18 18:09:50|4335.51|4335.11|4335.51|4335.11|4335.76|4335.36|4335.26|4334.86|86
1645207800000|2022-02-18 18:10:00|4335.76|4335.36|4336.01|4335.61|4336.26|4335.86|4335.51|4335.11|391
1645207810000|2022-02-18 18:10:10|4335.76|4335.36|4335.26|4334.86|4335.76|4335.36|4335.01|4334.61|155
1645207820000|2022-02-18 18:10:20|4335.38|4334.98|4334.51|4334.11|4335.51|4335.11|4334.51|4334.11|296
1645207830000|2022-02-18 18:10:30|4334.76|4334.36|4335.01|4334.61|4335.88|4335.48|4334.76|4334.36|263
1645207840000|2022-02-18 18:10:40|4334.76|4334.36|4334.01|4333.61|4334.76|4334.36|4334.01|4333.61|301
1645207850000|2022-02-18 18:10:50|4333.76|4333.36|4335.01|4334.61|4335.26|4334.86|4333.76|4333.36|434
1645207860000|2022-02-18 18:11:00|4335.51|4335.11|4334.76|4334.36|4336.01|4335.61|4334.76|4334.36|267
1645207870000|2022-02-18 18:11:10|4334.51|4334.11|4334.51|4334.11|4334.76|4334.36|4334.01|4333.61|277
1645207880000|2022-02-18 18:11:20|4334.76|4334.36|4334.76|4334.36|4334.76|4334.36|4334.51|4334.11|291
1645207890000|2022-02-18 18:11:30|4334.51|4334.11|4334.01|4333.61|4334.88|4334.48|4333.51|4333.11|285
1645207900000|2022-02-18 18:11:40|4333.76|4333.36|4333.51|4333.11|4333.76|4333.36|4333.51|4333.11|151
1645207910000|2022-02-18 18:11:50|4333.26|4332.86|4333.51|4333.11|4333.76|4333.36|4333.26|4332.86|291
1645207920000|2022-02-18 18:12:00|4333.26|4332.86|4333.76|4333.36|4333.88|4333.48|4333.26|4332.86|379
1645207930000|2022-02-18 18:12:10|4333.51|4333.11|4332.76|4332.36|4333.51|4333.11|4332.51|4332.11|425
1645207940000|2022-02-18 18:12:20|4333.01|4332.61|4333.26|4332.86|4334.26|4333.86|4333.01|4332.61|324
1645207950000|2022-02-18 18:12:30|4333.01|4332.61|4333.26|4332.86|4333.51|4333.11|4332.76|4332.36|139
1645207960000|2022-02-18 18:12:40|4333.51|4333.11|4334.26|4333.86|4334.38|4333.98|4333.38|4332.98|200
1645207970000|2022-02-18 18:12:50|4334.38|4333.98|4333.26|4332.86|4334.51|4334.11|4333.26|4332.86|232
1645207980000|2022-02-18 18:13:00|4333.01|4332.61|4333.01|4332.61|4333.26|4332.86|4332.76|4332.36|226
1645207990000|2022-02-18 18:13:10|4333.26|4332.86|4334.26|4333.86|4334.26|4333.86|4333.26|4332.86|127
1645208000000|2022-02-18 18:13:20|4334.01|4333.61|4333.76|4333.36|4334.26|4333.86|4333.76|4333.36|173
1645208010000|2022-02-18 18:13:30|4333.51|4333.11|4334.76|4334.36|4334.76|4334.36|4333.51|4333.11|323
1645208020000|2022-02-18 18:13:40|4334.63|4334.23|4333.26|4332.86|4335.01|4334.61|4333.26|4332.86|944
1645208030000|2022-02-18 18:13:50|4332.88|4332.48|4333.51|4333.11|4333.76|4333.36|4332.88|4332.48|256
1645208040000|2022-02-18 18:14:00|4333.01|4332.61|4333.01|4332.61|4333.26|4332.86|4333.01|4332.61|277
1645208050000|2022-02-18 18:14:10|4332.76|4332.36|4332.51|4332.11|4332.76|4332.36|4332.38|4331.98|218
1645208060000|2022-02-18 18:14:20|4332.26|4331.86|4331.26|4330.86|4332.26|4331.86|4331.01|4330.61|619
1645208070000|2022-02-18 18:14:30|4331.01|4330.61|4332.01|4331.61|4332.01|4331.61|4331.01|4330.61|546
1645208080000|2022-02-18 18:14:40|4332.26|4331.86|4332.51|4332.11|4333.01|4332.61|4332.26|4331.86|345
1645208090000|2022-02-18 18:14:50|4332.76|4332.36|4332.01|4331.61|4332.76|4332.36|4332.01|4331.61|288
1645208100000|2022-02-18 18:15:00|4331.76|4331.36|4331.76|4331.36|4332.26|4331.86|4331.38|4330.98|365
1645208110000|2022-02-18 18:15:10|4332.01|4331.61|4331.26|4330.86|4332.01|4331.61|4331.01|4330.61|233
1645208120000|2022-02-18 18:15:20|4331.51|4331.11|4332.26|4331.86|4332.26|4331.86|4331.26|4330.86|626
1645208130000|2022-02-18 18:15:30|4332.51|4332.11|4334.51|4334.11|4334.76|4334.36|4332.38|4331.98|850
1645208140000|2022-02-18 18:15:40|4334.26|4333.86|4333.51|4333.11|4335.01|4334.61|4333.26|4332.86|499
1645208150000|2022-02-18 18:15:50|4333.01|4332.61|4332.76|4332.36|4333.26|4332.86|4332.76|4332.36|381
1645208160000|2022-02-18 18:16:00|4332.63|4332.23|4331.01|4330.61|4332.63|4332.23|4331.01|4330.61|462
1645208170000|2022-02-18 18:16:10|4330.76|4330.36|4330.01|4329.61|4330.76|4330.36|4329.51|4329.11|2474
1645208180000|2022-02-18 18:16:20|4329.76|4329.36|4330.01|4329.61|4330.01|4329.61|4329.76|4329.36|286
1645208190000|2022-02-18 18:16:30|4330.26|4329.86|4331.26|4330.86|4331.26|4330.86|4330.26|4329.86|447
1645208200000|2022-02-18 18:16:40|4331.01|4330.61|4329.26|4328.86|4331.26|4330.86|4329.26|4328.86|447
1645208210000|2022-02-18 18:16:50|4329.01|4328.61|4330.51|4330.11|4330.76|4330.36|4329.01|4328.61|629
1645208220000|2022-02-18 18:17:00|4330.38|4329.98|4330.51|4330.11|4331.01|4330.61|4330.26|4329.86|399
1645208230000|2022-02-18 18:17:10|4330.76|4330.36|4330.01|4329.61|4330.76|4330.36|4329.76|4329.36|180
1645208240000|2022-02-18 18:17:20|4329.76|4329.36|4328.76|4328.36|4329.76|4329.36|4328.76|4328.36|558
1645208250000|2022-02-18 18:17:30|4328.51|4328.11|4328.76|4328.36|4329.26|4328.86|4328.51|4328.11|440
1645208260000|2022-02-18 18:17:40|4328.51|4328.11|4328.76|4328.36|4329.26|4328.86|4327.76|4327.36|830
1645208270000|2022-02-18 18:17:50|4329.01|4328.61|4328.01|4327.61|4329.01|4328.61|4327.76|4327.36|478
1645208280000|2022-02-18 18:18:00|4328.51|4328.11|4327.51|4327.11|4328.51|4328.11|4327.26|4326.86|775
1645208290000|2022-02-18 18:18:10|4327.26|4326.86|4327.26|4326.86|4327.51|4327.11|4326.76|4326.36|776
1645208300000|2022-02-18 18:18:20|4327.51|4327.11|4327.76|4327.36|4328.01|4327.61|4327.26|4326.86|622
1645208310000|2022-02-18 18:18:30|4327.51|4327.11|4328.26|4327.86|4328.51|4328.11|4327.51|4327.11|295
1645208320000|2022-02-18 18:18:40|4328.01|4327.61|4329.01|4328.61|4329.26|4328.86|4328.01|4327.61|548
1645208330000|2022-02-18 18:18:50|4329.26|4328.86|4329.26|4328.86|4329.26|4328.86|4328.76|4328.36|239
1645208340000|2022-02-18 18:19:00|4329.01|4328.61|4328.51|4328.11|4329.26|4328.86|4328.01|4327.61|405
1645208350000|2022-02-18 18:19:10|4328.76|4328.36|4329.51|4329.11|4329.76|4329.36|4328.51|4328.11|416
1645208360000|2022-02-18 18:19:20|4329.38|4328.98|4330.26|4329.86|4330.51|4330.11|4329.26|4328.86|611
1645208370000|2022-02-18 18:19:30|4330.38|4329.98|4330.26|4329.86|4330.76|4330.36|4330.26|4329.86|573
1645208380000|2022-02-18 18:19:40|4330.01|4329.61|4329.51|4329.11|4330.13|4329.73|4329.26|4328.86|284
1645208390000|2022-02-18 18:19:50|4329.76|4329.36|4329.76|4329.36|4330.26|4329.86|4329.51|4329.11|158
1645208400000|2022-02-18 18:20:00|4329.51|4329.11|4329.26|4328.86|4330.01|4329.61|4329.13|4328.73|198
1645208410000|2022-02-18 18:20:10|4329.51|4329.11|4330.26|4329.86|4330.88|4330.48|4329.51|4329.11|295
1645208420000|2022-02-18 18:20:20|4329.88|4329.48|4329.26|4328.86|4330.13|4329.73|4329.01|4328.61|290
1645208430000|2022-02-18 18:20:30|4329.01|4328.61|4329.76|4329.36|4330.01|4329.61|4329.01|4328.61|234
1645208440000|2022-02-18 18:20:40|4329.51|4329.11|4329.51|4329.11|4329.51|4329.11|4329.01|4328.61|270
1645208450000|2022-02-18 18:20:50|4329.76|4329.36|4329.76|4329.36|4329.76|4329.36|4329.26|4328.86|221
1645208460000|2022-02-18 18:21:00|4329.51|4329.11|4330.01|4329.61|4330.51|4330.11|4329.51|4329.11|328
1645208470000|2022-02-18 18:21:10|4329.76|4329.36|4330.38|4329.98|4330.51|4330.11|4329.51|4329.11|269
1645208480000|2022-02-18 18:21:20|4330.26|4329.86|4330.51|4330.11|4331.01|4330.61|4330.26|4329.86|200
1645208490000|2022-02-18 18:21:30|4330.76|4330.36|4331.13|4330.73|4331.26|4330.86|4330.63|4330.23|237
1645208500000|2022-02-18 18:21:40|4331.01|4330.61|4331.26|4330.86|4331.88|4331.48|4331.01|4330.61|474
1645208510000|2022-02-18 18:21:50|4331.38|4330.98|4332.26|4331.86|4332.38|4331.98|4331.01|4330.61|732
1645208520000|2022-02-18 18:22:00|4332.38|4331.98|4332.76|4332.36|4333.13|4332.73|4332.38|4331.98|411
1645208530000|2022-02-18 18:22:10|4333.01|4332.61|4333.26|4332.86|4333.26|4332.86|4332.51|4332.11|402
1645208540000|2022-02-18 18:22:20|4333.13|4332.73|4333.51|4333.11|4333.51|4333.11|4332.76|4332.36|412
1645208550000|2022-02-18 18:22:30|4334.01|4333.61|4335.26|4334.86|4336.01|4335.61|4334.01|4333.61|1416
1645208560000|2022-02-18 18:22:40|4335.13|4334.73|4335.01|4334.61|4335.76|4335.36|4334.88|4334.48|505
1645208570000|2022-02-18 18:22:50|4334.76|4334.36|4334.51|4334.11|4335.01|4334.61|4334.51|4334.11|285
1645208580000|2022-02-18 18:23:00|4334.63|4334.23|4335.01|4334.61|4335.26|4334.86|4334.51|4334.11|287
1645208590000|2022-02-18 18:23:10|4335.26|4334.86|4336.13|4335.73|4336.51|4336.11|4335.26|4334.86|585
1645208600000|2022-02-18 18:23:20|4336.26|4335.86|4336.76|4336.36|4337.01|4336.61|4335.76|4335.36|413
1645208610000|2022-02-18 18:23:30|4337.01|4336.61|4336.26|4335.86|4337.01|4336.61|4336.26|4335.86|357
1645208620000|2022-02-18 18:23:40|4336.13|4335.73|4336.26|4335.86|4336.51|4336.11|4336.01|4335.61|412
1645208630000|2022-02-18 18:23:50|4336.51|4336.11|4337.01|4336.61|4337.01|4336.61|4336.26|4335.86|369
1645208640000|2022-02-18 18:24:00|4337.26|4336.86|4339.26|4338.86|4339.26|4338.86|4337.26|4336.86|1050
1645208650000|2022-02-18 18:24:10|4339.01|4338.61|4339.51|4339.11|4340.01|4339.61|4338.76|4338.36|1152
1645208660000|2022-02-18 18:24:20|4339.26|4338.86|4340.26|4339.86|4340.51|4340.11|4339.26|4338.86|759
1645208670000|2022-02-18 18:24:30|4340.51|4340.11|4341.01|4340.61|4341.26|4340.86|4340.26|4339.86|756
1645208680000|2022-02-18 18:24:40|4340.76|4340.36|4340.76|4340.36|4341.26|4340.86|4340.51|4340.11|611
1645208690000|2022-02-18 18:24:50|4340.51|4340.11|4340.51|4340.11|4341.26|4340.86|4340.51|4340.11|288
1645208700000|2022-02-18 18:25:00|4340.76|4340.36|4339.26|4338.86|4340.88|4340.48|4339.26|4338.86|535
1645208710000|2022-02-18 18:25:10|4339.01|4338.61|4337.51|4337.11|4339.01|4338.61|4337.51|4337.11|712
1645208720000|2022-02-18 18:25:20|4337.76|4337.36|4338.26|4337.86|4338.26|4337.86|4337.76|4337.36|450
1645208730000|2022-02-18 18:25:30|4338.51|4338.11|4338.26|4337.86|4338.51|4338.11|4338.01|4337.61|270
1645208740000|2022-02-18 18:25:40|4338.01|4337.61|4337.26|4336.86|4338.01|4337.61|4336.76|4336.36|519
1645208750000|2022-02-18 18:25:50|4337.51|4337.11|4337.01|4336.61|4337.76|4337.36|4337.01|4336.61|298
1645208760000|2022-02-18 18:26:00|4336.88|4336.48|4336.51|4336.11|4336.88|4336.48|4336.26|4335.86|313
1645208770000|2022-02-18 18:26:10|4336.63|4336.23|4336.01|4335.61|4336.76|4336.36|4335.76|4335.36|370
1645208780000|2022-02-18 18:26:20|4335.76|4335.36|4336.01|4335.61|4336.26|4335.86|4335.51|4335.11|541
1645208790000|2022-02-18 18:26:30|4335.51|4335.11|4335.01|4334.61|4335.76|4335.36|4334.51|4334.11|738
1645208800000|2022-02-18 18:26:40|4334.88|4334.48|4335.51|4335.11|4335.76|4335.36|4334.76|4334.36|244
1645208810000|2022-02-18 18:26:50|4335.76|4335.36|4335.76|4335.36|4335.76|4335.36|4335.26|4334.86|144
1645208820000|2022-02-18 18:27:00|4335.51|4335.11|4335.51|4335.11|4336.01|4335.61|4335.01|4334.61|581
1645208830000|2022-02-18 18:27:10|4335.01|4334.61|4335.26|4334.86|4335.76|4335.36|4335.01|4334.61|226
1645208840000|2022-02-18 18:27:20|4335.01|4334.61|4335.26|4334.86|4335.76|4335.36|4335.01|4334.61|131
1645208850000|2022-02-18 18:27:30|4335.51|4335.11|4335.26|4334.86|4335.76|4335.36|4335.26|4334.86|400
1645208860000|2022-02-18 18:27:40|4335.01|4334.61|4335.38|4334.98|4335.51|4335.11|4335.01|4334.61|200
1645208870000|2022-02-18 18:27:50|4335.51|4335.11|4334.76|4334.36|4335.51|4335.11|4334.76|4334.36|188
1645208880000|2022-02-18 18:28:00|4335.01|4334.61|4335.01|4334.61|4335.26|4334.86|4334.26|4333.86|691
1645208890000|2022-02-18 18:28:10|4334.76|4334.36|4335.51|4335.11|4335.51|4335.11|4334.76|4334.36|159
1645208900000|2022-02-18 18:28:20|4335.76|4335.36|4335.01|4334.61|4335.76|4335.36|4334.76|4334.36|302
1645208910000|2022-02-18 18:28:30|4334.76|4334.36|4334.26|4333.86|4334.76|4334.36|4334.26|4333.86|214
1645208920000|2022-02-18 18:28:40|4334.01|4333.61|4333.76|4333.36|4334.01|4333.61|4333.76|4333.36|225
1645208930000|2022-02-18 18:28:50|4333.51|4333.11|4334.01|4333.61|4334.01|4333.61|4333.01|4332.61|479
1645208940000|2022-02-18 18:29:00|4334.26|4333.86|4333.51|4333.11|4334.76|4334.36|4333.26|4332.86|339
1645208950000|2022-02-18 18:29:10|4333.26|4332.86|4334.01|4333.61|4334.01|4333.61|4333.13|4332.73|270
1645208960000|2022-02-18 18:29:20|4333.76|4333.36|4333.26|4332.86|4333.76|4333.36|4333.26|4332.86|168
1645208970000|2022-02-18 18:29:30|4333.51|4333.11|4333.26|4332.86|4333.76|4333.36|4332.51|4332.11|465
1645208980000|2022-02-18 18:29:40|4333.51|4333.11|4334.51|4334.11|4334.51|4334.11|4333.26|4332.86|239
1645208990000|2022-02-18 18:29:50|4334.76|4334.36|4334.26|4333.86|4334.76|4334.36|4334.01|4333.61|218
1645209000000|2022-02-18 18:30:00|4334.01|4333.61|4333.76|4333.36|4334.26|4333.86|4333.26|4332.86|255
1645209010000|2022-02-18 18:30:10|4334.01|4333.61|4334.51|4334.11|4334.76|4334.36|4334.01|4333.61|259
1645209020000|2022-02-18 18:30:20|4334.76|4334.36|4333.51|4333.11|4334.76|4334.36|4333.26|4332.86|375
1645209030000|2022-02-18 18:30:30|4333.76|4333.36|4333.51|4333.11|4333.76|4333.36|4333.51|4333.11|279
1645209040000|2022-02-18 18:30:40|4333.26|4332.86|4333.01|4332.61|4333.51|4333.11|4333.01|4332.61|199
1645209050000|2022-02-18 18:30:50|4332.76|4332.36|4333.01|4332.61|4333.51|4333.11|4332.51|4332.11|527
1645209060000|2022-02-18 18:31:00|4333.76|4333.36|4335.51|4335.11|4335.76|4335.36|4333.76|4333.36|445
1645209070000|2022-02-18 18:31:10|4335.76|4335.36|4335.76|4335.36|4336.51|4336.11|4335.51|4335.11|519
1645209080000|2022-02-18 18:31:20|4335.88|4335.48|4334.88|4334.48|4335.88|4335.48|4334.88|4334.48|334
1645209090000|2022-02-18 18:31:30|4334.76|4334.36|4335.51|4335.11|4335.51|4335.11|4334.76|4334.36|252
1645209100000|2022-02-18 18:31:40|4335.76|4335.36|4336.01|4335.61|4336.51|4336.11|4335.51|4335.11|292
1645209110000|2022-02-18 18:31:50|4335.76|4335.36|4335.51|4335.11|4336.38|4335.98|4335.51|4335.11|316
1645209120000|2022-02-18 18:32:00|4335.26|4334.86|4334.26|4333.86|4335.26|4334.86|4334.26|4333.86|329
1645209130000|2022-02-18 18:32:10|4335.01|4334.61|4335.51|4335.11|4335.51|4335.11|4334.76|4334.36|308
1645209140000|2022-02-18 18:32:20|4335.76|4335.36|4334.51|4334.11|4335.76|4335.36|4334.26|4333.86|387
1645209150000|2022-02-18 18:32:30|4334.76|4334.36|4335.01|4334.61|4335.01|4334.61|4334.51|4334.11|174
1645209160000|2022-02-18 18:32:40|4335.26|4334.86|4335.01|4334.61|4335.51|4335.11|4335.01|4334.61|260
1645209170000|2022-02-18 18:32:50|4334.88|4334.48|4335.51|4335.11|4335.51|4335.11|4334.76|4334.36|238
1645209180000|2022-02-18 18:33:00|4335.76|4335.36|4336.01|4335.61|4336.76|4336.36|4335.76|4335.36|424
1645209190000|2022-02-18 18:33:10|4335.76|4335.36|4335.26|4334.86|4336.13|4335.73|4335.26|4334.86|345
1645209200000|2022-02-18 18:33:20|4335.13|4334.73|4334.76|4334.36|4335.26|4334.86|4334.51|4334.11|232
1645209210000|2022-02-18 18:33:30|4334.51|4334.11|4334.76|4334.36|4334.76|4334.36|4334.51|4334.11|190
1645209220000|2022-02-18 18:33:40|4334.51|4334.11|4335.51|4335.11|4335.63|4335.23|4334.51|4334.11|175
1645209230000|2022-02-18 18:33:50|4335.26|4334.86|4335.26|4334.86|4335.26|4334.86|4334.76|4334.36|117
1645209240000|2022-02-18 18:34:00|4335.38|4334.98|4336.51|4336.11|4336.51|4336.11|4335.38|4334.98|295
1645209250000|2022-02-18 18:34:10|4336.76|4336.36|4337.01|4336.61|4337.26|4336.86|4336.76|4336.36|602
1645209260000|2022-02-18 18:34:20|4337.26|4336.86|4335.76|4335.36|4337.26|4336.86|4335.76|4335.36|280
1645209270000|2022-02-18 18:34:30|4336.01|4335.61|4336.76|4336.36|4336.76|4336.36|4335.76|4335.36|344
1645209280000|2022-02-18 18:34:40|4337.01|4336.61|4337.51|4337.11|4337.51|4337.11|4335.76|4335.36|982
1645209290000|2022-02-18 18:34:50|4337.26|4336.86|4336.01|4335.61|4337.26|4336.86|4336.01|4335.61|484
1645209300000|2022-02-18 18:35:00|4335.76|4335.36|4335.01|4334.61|4336.26|4335.86|4335.01|4334.61|354
1645209310000|2022-02-18 18:35:10|4335.26|4334.86|4334.76|4334.36|4335.26|4334.86|4334.26|4333.86|291
1645209320000|2022-02-18 18:35:20|4335.01|4334.61|4334.88|4334.48|4335.76|4335.36|4334.88|4334.48|211
1645209330000|2022-02-18 18:35:30|4335.01|4334.61|4334.26|4333.86|4335.01|4334.61|4334.26|4333.86|216
1645209340000|2022-02-18 18:35:40|4334.51|4334.11|4335.01|4334.61|4335.01|4334.61|4334.51|4334.11|189
1645209350000|2022-02-18 18:35:50|4334.76|4334.36|4334.26|4333.86|4335.01|4334.61|4334.26|4333.86|429
1645209360000|2022-02-18 18:36:00|4333.76|4333.36|4334.76|4334.36|4335.01|4334.61|4333.76|4333.36|262
1645209370000|2022-02-18 18:36:10|4334.51|4334.11|4334.38|4333.98|4334.51|4334.11|4333.88|4333.48|326
1645209380000|2022-02-18 18:36:20|4334.51|4334.11|4335.01|4334.61|4335.51|4335.11|4334.26|4333.86|300
1645209390000|2022-02-18 18:36:30|4335.26|4334.86|4335.26|4334.86|4335.26|4334.86|4335.01|4334.61|129
1645209400000|2022-02-18 18:36:40|4335.76|4335.36|4337.26|4336.86|4337.51|4337.11|4335.76|4335.36|458
1645209410000|2022-02-18 18:36:50|4337.51|4337.11|4338.76|4338.36|4339.01|4338.61|4337.26|4336.86|828
1645209420000|2022-02-18 18:37:00|4338.51|4338.11|4338.01|4337.61|4338.51|4338.11|4337.26|4336.86|408
1645209430000|2022-02-18 18:37:10|4337.76|4337.36|4337.76|4337.36|4338.26|4337.86|4337.01|4336.61|238
1645209440000|2022-02-18 18:37:20|4337.51|4337.11|4337.76|4337.36|4337.76|4337.36|4337.26|4336.86|236
1645209450000|2022-02-18 18:37:30|4337.63|4337.23|4338.01|4337.61|4338.26|4337.86|4337.26|4336.86|349
1645209460000|2022-02-18 18:37:40|4337.76|4337.36|4337.76|4337.36|4338.01|4337.61|4337.26|4336.86|143
1645209470000|2022-02-18 18:37:50|4337.63|4337.23|4338.51|4338.11|4339.13|4338.73|4337.26|4336.86|475
1645209480000|2022-02-18 18:38:00|4338.26|4337.86|4339.51|4339.11|4339.51|4339.11|4338.26|4337.86|345
1645209490000|2022-02-18 18:38:10|4339.26|4338.86|4339.76|4339.36|4340.01|4339.61|4339.26|4338.86|503
1645209500000|2022-02-18 18:38:20|4340.01|4339.61|4340.01|4339.61|4340.26|4339.86|4339.76|4339.36|286
1645209510000|2022-02-18 18:38:30|4339.76|4339.36|4340.51|4340.11|4340.63|4340.23|4339.76|4339.36|309
1645209520000|2022-02-18 18:38:40|4340.26|4339.86|4340.51|4340.11|4340.63|4340.23|4340.01|4339.61|168
1645209530000|2022-02-18 18:38:50|4340.26|4339.86|4340.51|4340.11|4341.01|4340.61|4340.26|4339.86|256
1645209540000|2022-02-18 18:39:00|4340.26|4339.86|4339.76|4339.36|4341.01|4340.61|4339.76|4339.36|335
1645209550000|2022-02-18 18:39:10|4340.01|4339.61|4340.01|4339.61|4340.76|4340.36|4339.88|4339.48|223
1645209560000|2022-02-18 18:39:20|4339.88|4339.48|4340.76|4340.36|4340.76|4340.36|4339.76|4339.36|147
1645209570000|2022-02-18 18:39:30|4341.26|4340.86|4343.01|4342.61|4343.26|4342.86|4341.26|4340.86|1082
1645209580000|2022-02-18 18:39:40|4342.88|4342.48|4343.76|4343.36|4343.76|4343.36|4342.76|4342.36|564
1645209590000|2022-02-18 18:39:50|4343.51|4343.11|4343.01|4342.61|4343.76|4343.36|4343.01|4342.61|510
1645209600000|2022-02-18 18:40:00|4343.51|4343.11|4343.26|4342.86|4343.76|4343.36|4343.01|4342.61|396
1645209610000|2022-02-18 18:40:10|4343.76|4343.36|4342.76|4342.36|4343.76|4343.36|4342.51|4342.11|349
1645209620000|2022-02-18 18:40:20|4342.51|4342.11|4342.51|4342.11|4342.51|4342.11|4341.76|4341.36|476
1645209630000|2022-02-18 18:40:30|4342.26|4341.86|4342.26|4341.86|4342.26|4341.86|4342.01|4341.61|174
1645209640000|2022-02-18 18:40:40|4342.51|4342.11|4342.76|4342.36|4342.76|4342.36|4342.26|4341.86|184
1645209650000|2022-02-18 18:40:50|4342.51|4342.11|4342.51|4342.11|4343.01|4342.61|4342.51|4342.11|240
1645209660000|2022-02-18 18:41:00|4342.76|4342.36|4342.51|4342.11|4343.51|4343.11|4342.51|4342.11|322
1645209670000|2022-02-18 18:41:10|4342.76|4342.36|4342.01|4341.61|4342.76|4342.36|4342.01|4341.61|206
1645209680000|2022-02-18 18:41:20|4341.76|4341.36|4341.26|4340.86|4341.76|4341.36|4341.26|4340.86|370
1645209690000|2022-02-18 18:41:30|4341.01|4340.61|4340.51|4340.11|4341.26|4340.86|4340.51|4340.11|331
1645209700000|2022-02-18 18:41:40|4340.26|4339.86|4340.01|4339.61|4340.26|4339.86|4339.88|4339.48|250
1645209710000|2022-02-18 18:41:50|4339.76|4339.36|4339.76|4339.36|4339.88|4339.48|4339.26|4338.86|505
1645209720000|2022-02-18 18:42:00|4339.88|4339.48|4339.26|4338.86|4340.01|4339.61|4339.01|4338.61|338
1645209730000|2022-02-18 18:42:10|4339.51|4339.11|4339.01|4338.61|4339.51|4339.11|4339.01|4338.61|202
1645209740000|2022-02-18 18:42:20|4339.13|4338.73|4338.51|4338.11|4339.26|4338.86|4338.26|4337.86|304
1645209750000|2022-02-18 18:42:30|4338.76|4338.36|4339.01|4338.61|4339.26|4338.86|4338.51|4338.11|276
1645209760000|2022-02-18 18:42:40|4339.26|4338.86|4338.26|4337.86|4339.26|4338.86|4338.01|4337.61|419
1645209770000|2022-02-18 18:42:50|4338.51|4338.11|4338.38|4337.98|4338.76|4338.36|4338.26|4337.86|264
1645209780000|2022-02-18 18:43:00|4338.51|4338.11|4339.38|4338.98|4340.01|4339.61|4338.51|4338.11|346
1645209790000|2022-02-18 18:43:10|4339.51|4339.11|4340.01|4339.61|4340.01|4339.61|4339.26|4338.86|142
1645209800000|2022-02-18 18:43:20|4339.76|4339.36|4339.51|4339.11|4340.01|4339.61|4339.01|4338.61|297
1645209810000|2022-02-18 18:43:30|4339.26|4338.86|4338.76|4338.36|4340.01|4339.61|4338.76|4338.36|232
1645209820000|2022-02-18 18:43:40|4339.01|4338.61|4339.51|4339.11|4339.76|4339.36|4339.01|4338.61|163
1645209830000|2022-02-18 18:43:50|4339.63|4339.23|4339.63|4339.23|4340.01|4339.61|4339.51|4339.11|153
1645209840000|2022-02-18 18:44:00|4339.51|4339.11|4339.76|4339.36|4340.51|4340.11|4339.26|4338.86|182
1645209850000|2022-02-18 18:44:10|4339.88|4339.48|4340.51|4340.11|4340.76|4340.36|4339.76|4339.36|216
1645209860000|2022-02-18 18:44:20|4340.76|4340.36|4340.76|4340.36|4340.76|4340.36|4340.51|4340.11|105
1645209870000|2022-02-18 18:44:30|4340.26|4339.86|4340.63|4340.23|4340.63|4340.23|4339.76|4339.36|221
1645209880000|2022-02-18 18:44:40|4340.76|4340.36|4340.38|4339.98|4340.76|4340.36|4340.26|4339.86|97
1645209890000|2022-02-18 18:44:50|4340.51|4340.11|4340.76|4340.36|4341.01|4340.61|4340.26|4339.86|300
1645209900000|2022-02-18 18:45:00|4340.88|4340.48|4342.76|4342.36|4342.76|4342.36|4340.51|4340.11|489
1645209910000|2022-02-18 18:45:10|4343.01|4342.61|4342.26|4341.86|4343.01|4342.61|4341.51|4341.11|578
1645209920000|2022-02-18 18:45:20|4342.51|4342.11|4342.63|4342.23|4343.13|4342.73|4342.51|4342.11|265
1645209930000|2022-02-18 18:45:30|4342.76|4342.36|4343.51|4343.11|4343.51|4343.11|4342.76|4342.36|391
1645209940000|2022-02-18 18:45:40|4343.76|4343.36|4343.26|4342.86|4344.01|4343.61|4343.26|4342.86|401
1645209950000|2022-02-18 18:45:50|4343.01|4342.61|4343.26|4342.86|4343.63|4343.23|4342.76|4342.36|225
1645209960000|2022-02-18 18:46:00|4343.51|4343.11|4345.01|4344.61|4345.01|4344.61|4343.26|4342.86|676
1645209970000|2022-02-18 18:46:10|4345.26|4344.86|4346.01|4345.61|4346.51|4346.11|4345.26|4344.86|995
1645209980000|2022-02-18 18:46:20|4345.76|4345.36|4345.76|4345.36|4345.76|4345.36|4345.01|4344.61|328
1645209990000|2022-02-18 18:46:30|4345.51|4345.11|4345.51|4345.11|4345.76|4345.36|4345.51|4345.11|314
1645210000000|2022-02-18 18:46:40|4345.76|4345.36|4346.26|4345.86|4346.26|4345.86|4345.76|4345.36|214
1645210010000|2022-02-18 18:46:50|4346.01|4345.61|4346.01|4345.61|4346.26|4345.86|4345.76|4345.36|256
1645210020000|2022-02-18 18:47:00|4345.76|4345.36|4345.76|4345.36|4346.01|4345.61|4345.01|4344.61|520
1645210030000|2022-02-18 18:47:10|4345.63|4345.23|4346.51|4346.11|4346.51|4346.11|4345.26|4344.86|301
1645210040000|2022-02-18 18:47:20|4346.76|4346.36|4348.26|4347.86|4348.51|4348.11|4346.76|4346.36|954
1645210050000|2022-02-18 18:47:30|4348.51|4348.11|4347.76|4347.36|4348.76|4348.36|4347.76|4347.36|899
1645210060000|2022-02-18 18:47:40|4348.01|4347.61|4347.88|4347.48|4348.51|4348.11|4347.88|4347.48|244
1645210070000|2022-02-18 18:47:50|4348.01|4347.61|4347.26|4346.86|4348.76|4348.36|4347.26|4346.86|712
1645210080000|2022-02-18 18:48:00|4347.51|4347.11|4346.76|4346.36|4347.76|4347.36|4346.76|4346.36|598
1645210090000|2022-02-18 18:48:10|4346.88|4346.48|4347.76|4347.36|4347.76|4347.36|4346.51|4346.11|273
1645210100000|2022-02-18 18:48:20|4348.01|4347.61|4348.26|4347.86|4348.26|4347.86|4347.76|4347.36|296
1645210110000|2022-02-18 18:48:30|4348.51|4348.11|4348.01|4347.61|4348.51|4348.11|4347.76|4347.36|278
1645210120000|2022-02-18 18:48:40|4348.13|4347.73|4347.88|4347.48|4348.26|4347.86|4347.76|4347.36|194
1645210130000|2022-02-18 18:48:50|4347.76|4347.36|4347.51|4347.11|4347.76|4347.36|4347.26|4346.86|260
1645210140000|2022-02-18 18:49:00|4347.26|4346.86|4346.01|4345.61|4347.26|4346.86|4346.01|4345.61|433
1645210150000|2022-02-18 18:49:10|4346.13|4345.73|4346.51|4346.11|4346.51|4346.11|4346.01|4345.61|187
1645210160000|2022-02-18 18:49:20|4346.26|4345.86|4346.88|4346.48|4346.88|4346.48|4346.26|4345.86|177
1645210170000|2022-02-18 18:49:30|4346.76|4346.36|4346.26|4345.86|4347.01|4346.61|4346.26|4345.86|122
1645210180000|2022-02-18 18:49:40|4346.01|4345.61|4346.01|4345.61|4346.26|4345.86|4345.76|4345.36|226
1645210190000|2022-02-18 18:49:50|4345.76|4345.36|4346.51|4346.11|4346.76|4346.36|4345.76|4345.36|259
1645210200000|2022-02-18 18:50:00|4346.26|4345.86|4346.76|4346.36|4347.01|4346.61|4346.26|4345.86|332
1645210210000|2022-02-18 18:50:10|4346.26|4345.86|4345.51|4345.11|4346.26|4345.86|4345.51|4345.11|309
1645210220000|2022-02-18 18:50:20|4345.76|4345.36|4346.26|4345.86|4346.26|4345.86|4345.76|4345.36|155
1645210230000|2022-02-18 18:50:30|4346.51|4346.11|4347.51|4347.11|4347.51|4347.11|4346.51|4346.11|278
1645210240000|2022-02-18 18:50:40|4347.76|4347.36|4348.01|4347.61|4348.01|4347.61|4347.51|4347.11|248
1645210250000|2022-02-18 18:50:50|4347.76|4347.36|4348.26|4347.86|4348.51|4348.11|4347.76|4347.36|237
1645210260000|2022-02-18 18:51:00|4348.01|4347.61|4347.51|4347.11|4348.76|4348.36|4347.51|4347.11|496
1645210270000|2022-02-18 18:51:10|4347.76|4347.36|4349.01|4348.61|4349.26|4348.86|4347.76|4347.36|498
1645210280000|2022-02-18 18:51:20|4348.88|4348.48|4349.01|4348.61|4349.01|4348.61|4348.76|4348.36|204
1645210290000|2022-02-18 18:51:30|4348.76|4348.36|4349.26|4348.86|4349.51|4349.11|4348.76|4348.36|291
1645210300000|2022-02-18 18:51:40|4349.01|4348.61|4349.01|4348.61|4349.26|4348.86|4348.76|4348.36|172
1645210310000|2022-02-18 18:51:50|4349.26|4348.86|4349.26|4348.86|4349.76|4349.36|4349.26|4348.86|232
1645210320000|2022-02-18 18:52:00|4349.01|4348.61|4349.51|4349.11|4349.51|4349.11|4349.01|4348.61|140
1645210330000|2022-02-18 18:52:10|4349.76|4349.36|4350.01|4349.61|4350.13|4349.73|4349.51|4349.11|349
1645210340000|2022-02-18 18:52:20|4350.26|4349.86|4350.01|4349.61|4350.76|4350.36|4349.76|4349.36|709
1645210350000|2022-02-18 18:52:30|4349.76|4349.36|4348.51|4348.11|4349.76|4349.36|4348.51|4348.11|619
1645210360000|2022-02-18 18:52:40|4348.26|4347.86|4348.51|4348.11|4348.51|4348.11|4348.01|4347.61|317
1645210370000|2022-02-18 18:52:50|4348.63|4348.23|4348.76|4348.36|4348.76|4348.36|4348.51|4348.11|227
1645210380000|2022-02-18 18:53:00|4348.51|4348.11|4348.01|4347.61|4348.88|4348.48|4348.01|4347.61|199
1645210390000|2022-02-18 18:53:10|4348.26|4347.86|4349.01|4348.61|4349.26|4348.86|4348.26|4347.86|247
1645210400000|2022-02-18 18:53:20|4348.76|4348.36|4347.76|4347.36|4348.76|4348.36|4347.76|4347.36|251
1645210410000|2022-02-18 18:53:30|4348.01|4347.61|4348.51|4348.11|4348.51|4348.11|4348.01|4347.61|186
1645210420000|2022-02-18 18:53:40|4348.26|4347.86|4348.51|4348.11|4348.51|4348.11|4348.26|4347.86|260
1645210430000|2022-02-18 18:53:50|4348.26|4347.86|4348.51|4348.11|4348.76|4348.36|4348.26|4347.86|155
1645210440000|2022-02-18 18:54:00|4348.76|4348.36|4349.01|4348.61|4350.01|4349.61|4348.76|4348.36|492
1645210450000|2022-02-18 18:54:10|4349.26|4348.86|4350.01|4349.61|4350.01|4349.61|4349.01|4348.61|194
1645210460000|2022-02-18 18:54:20|4349.88|4349.48|4350.26|4349.86|4350.26|4349.86|4349.76|4349.36|186
1645210470000|2022-02-18 18:54:30|4350.01|4349.61|4350.01|4349.61|4350.01|4349.61|4349.76|4349.36|106
1645210480000|2022-02-18 18:54:40|4350.26|4349.86|4350.76|4350.36|4350.76|4350.36|4350.26|4349.86|341
1645210490000|2022-02-18 18:54:50|4351.01|4350.61|4351.26|4350.86|4352.26|4351.86|4351.01|4350.61|823
1645210500000|2022-02-18 18:55:00|4351.51|4351.11|4350.51|4350.11|4351.76|4351.36|4350.51|4350.11|963
1645210510000|2022-02-18 18:55:10|4350.26|4349.86|4350.01|4349.61|4350.51|4350.11|4349.76|4349.36|289
1645210520000|2022-02-18 18:55:20|4349.51|4349.11|4349.51|4349.11|4349.76|4349.36|4349.26|4348.86|316
1645210530000|2022-02-18 18:55:30|4349.76|4349.36|4349.38|4348.98|4350.01|4349.61|4349.26|4348.86|200
1645210540000|2022-02-18 18:55:40|4349.26|4348.86|4349.26|4348.86|4349.51|4349.11|4348.51|4348.11|412
1645210550000|2022-02-18 18:55:50|4349.51|4349.11|4349.26|4348.86|4349.76|4349.36|4349.26|4348.86|150
1645210560000|2022-02-18 18:56:00|4349.51|4349.11|4349.38|4348.98|4350.01|4349.61|4349.01|4348.61|157
1645210570000|2022-02-18 18:56:10|4349.51|4349.11|4350.01|4349.61|4350.01|4349.61|4349.26|4348.86|171
1645210580000|2022-02-18 18:56:20|4349.76|4349.36|4350.01|4349.61|4350.01|4349.61|4349.26|4348.86|177
1645210590000|2022-02-18 18:56:30|4349.88|4349.48|4349.76|4349.36|4350.01|4349.61|4349.76|4349.36|116
1645210600000|2022-02-18 18:56:40|4349.88|4349.48|4349.01|4348.61|4349.88|4349.48|4349.01|4348.61|200
1645210610000|2022-02-18 18:56:50|4348.76|4348.36|4348.51|4348.11|4349.01|4348.61|4348.26|4347.86|349
1645210620000|2022-02-18 18:57:00|4349.01|4348.61|4349.26|4348.86|4349.51|4349.11|4348.88|4348.48|259
1645210630000|2022-02-18 18:57:10|4349.51|4349.11|4350.01|4349.61|4350.26|4349.86|4349.51|4349.11|227
1645210640000|2022-02-18 18:57:20|4350.26|4349.86|4349.76|4349.36|4350.26|4349.86|4349.76|4349.36|113
1645210650000|2022-02-18 18:57:30|4349.88|4349.48|4349.51|4349.11|4350.26|4349.86|4349.01|4348.61|138
1645210660000|2022-02-18 18:57:40|4349.63|4349.23|4349.51|4349.11|4349.76|4349.36|4349.38|4348.98|93
1645210670000|2022-02-18 18:57:50|4349.76|4349.36|4349.51|4349.11|4349.76|4349.36|4349.51|4349.11|119
1645210680000|2022-02-18 18:58:00|4349.38|4348.98|4349.76|4349.36|4349.76|4349.36|4349.01|4348.61|247
1645210690000|2022-02-18 18:58:10|4349.51|4349.11|4349.01|4348.61|4349.63|4349.23|4349.01|4348.61|83
1645210700000|2022-02-18 18:58:20|4348.51|4348.11|4348.76|4348.36|4348.76|4348.36|4348.26|4347.86|516
1645210710000|2022-02-18 18:58:30|4348.51|4348.11|4349.26|4348.86|4349.26|4348.86|4348.51|4348.11|222
1645210720000|2022-02-18 18:58:40|4349.01|4348.61|4348.76|4348.36|4349.26|4348.86|4348.51|4348.11|184
1645210730000|2022-02-18 18:58:50|4349.01|4348.61|4349.76|4349.36|4350.01|4349.61|4349.01|4348.61|200
1645210740000|2022-02-18 18:59:00|4349.88|4349.48|4350.76|4350.36|4351.01|4350.61|4349.88|4349.48|443
1645210750000|2022-02-18 18:59:10|4351.01|4350.61|4350.51|4350.11|4351.63|4351.23|4350.51|4350.11|386
1645210760000|2022-02-18 18:59:20|4350.38|4349.98|4350.26|4349.86|4350.51|4350.11|4350.26|4349.86|206
1645210770000|2022-02-18 18:59:30|4350.01|4349.61|4350.01|4349.61|4350.01|4349.61|4349.76|4349.36|146
1645210780000|2022-02-18 18:59:40|4349.51|4349.11|4349.01|4348.61|4349.76|4349.36|4348.76|4348.36|201
1645210790000|2022-02-18 18:59:50|4348.63|4348.23|4348.26|4347.86|4348.76|4348.36|4348.01|4347.61|616
1645210800000|2022-02-18 19:00:00|4348.51|4348.11|4349.26|4348.86|4349.76|4349.36|4348.51|4348.11|588
1645210810000|2022-02-18 19:00:10|4349.51|4349.11|4348.76|4348.36|4349.51|4349.11|4348.26|4347.86|432
1645210820000|2022-02-18 19:00:20|4348.63|4348.23|4348.51|4348.11|4349.01|4348.61|4348.51|4348.11|258
1645210830000|2022-02-18 19:00:30|4348.26|4347.86|4349.26|4348.86|4349.51|4349.11|4348.26|4347.86|395
1645210840000|2022-02-18 19:00:40|4349.76|4349.36|4348.76|4348.36|4350.01|4349.61|4348.76|4348.36|810
1645210850000|2022-02-18 19:00:50|4348.51|4348.11|4348.51|4348.11|4349.01|4348.61|4348.01|4347.61|460
1645210860000|2022-02-18 19:01:00|4349.01|4348.61|4349.51|4349.11|4349.76|4349.36|4348.51|4348.11|313
1645210870000|2022-02-18 19:01:10|4349.76|4349.36|4350.76|4350.36|4350.76|4350.36|4349.76|4349.36|386
1645210880000|2022-02-18 19:01:20|4351.01|4350.61|4351.01|4350.61|4351.26|4350.86|4350.76|4350.36|261
1645210890000|2022-02-18 19:01:30|4350.76|4350.36|4352.01|4351.61|4352.26|4351.86|4350.51|4350.11|558
1645210900000|2022-02-18 19:01:40|4351.76|4351.36|4352.76|4352.36|4353.01|4352.61|4351.76|4351.36|868
1645210910000|2022-02-18 19:01:50|4353.01|4352.61|4353.01|4352.61|4354.26|4353.86|4352.76|4352.36|912
1645210920000|2022-02-18 19:02:00|4352.51|4352.11|4351.01|4350.61|4352.51|4352.11|4350.76|4350.36|1082
1645210930000|2022-02-18 19:02:10|4350.76|4350.36|4352.01|4351.61|4352.01|4351.61|4350.76|4350.36|919
1645210940000|2022-02-18 19:02:20|4351.76|4351.36|4351.26|4350.86|4352.01|4351.61|4350.51|4350.11|453
1645210950000|2022-02-18 19:02:30|4351.38|4350.98|4350.76|4350.36|4351.38|4350.98|4350.01|4349.61|420
1645210960000|2022-02-18 19:02:40|4350.51|4350.11|4351.26|4350.86|4351.38|4350.98|4350.26|4349.86|290
1645210970000|2022-02-18 19:02:50|4351.01|4350.61|4352.13|4351.73|4352.26|4351.86|4351.01|4350.61|422
1645210980000|2022-02-18 19:03:00|4352.26|4351.86|4352.76|4352.36|4353.01|4352.61|4352.01|4351.61|326
1645210990000|2022-02-18 19:03:10|4353.01|4352.61|4352.38|4351.98|4353.01|4352.61|4352.26|4351.86|255
1645211000000|2022-02-18 19:03:20|4352.26|4351.86|4352.26|4351.86|4352.88|4352.48|4351.51|4351.11|384
1645211010000|2022-02-18 19:03:30|4352.51|4352.11|4352.26|4351.86|4352.51|4352.11|4351.76|4351.36|245
1645211020000|2022-02-18 19:03:40|4352.01|4351.61|4351.26|4350.86|4352.26|4351.86|4351.26|4350.86|249
1645211030000|2022-02-18 19:03:50|4351.51|4351.11|4351.51|4351.11|4351.51|4351.11|4351.01|4350.61|185
1645211040000|2022-02-18 19:04:00|4351.26|4350.86|4351.51|4351.11|4351.88|4351.48|4351.01|4350.61|220
1645211050000|2022-02-18 19:04:10|4351.26|4350.86|4351.01|4350.61|4351.88|4351.48|4350.76|4350.36|218
1645211060000|2022-02-18 19:04:20|4350.76|4350.36|4351.01|4350.61|4351.01|4350.61|4350.51|4350.11|265
1645211070000|2022-02-18 19:04:30|4351.26|4350.86|4351.38|4350.98|4351.63|4351.23|4351.26|4350.86|167
1645211080000|2022-02-18 19:04:40|4351.51|4351.11|4351.26|4350.86|4351.51|4351.11|4350.51|4350.11|198
1645211090000|2022-02-18 19:04:50|4351.01|4350.61|4351.51|4351.11|4351.51|4351.11|4351.01|4350.61|161
1645211100000|2022-02-18 19:05:00|4351.26|4350.86|4352.76|4352.36|4352.88|4352.48|4351.26|4350.86|456
1645211110000|2022-02-18 19:05:10|4353.01|4352.61|4352.26|4351.86|4353.51|4353.11|4352.26|4351.86|416
1645211120000|2022-02-18 19:05:20|4352.51|4352.11|4352.26|4351.86|4352.51|4352.11|4351.76|4351.36|202
1645211130000|2022-02-18 19:05:30|4352.51|4352.11|4352.51|4352.11|4353.01|4352.61|4352.26|4351.86|196
1645211140000|2022-02-18 19:05:40|4352.26|4351.86|4352.26|4351.86|4353.26|4352.86|4352.26|4351.86|251
1645211150000|2022-02-18 19:05:50|4352.13|4351.73|4351.51|4351.11|4352.26|4351.86|4351.26|4350.86|215
1645211160000|2022-02-18 19:06:00|4351.63|4351.23|4350.38|4349.98|4352.01|4351.61|4350.26|4349.86|364
1645211170000|2022-02-18 19:06:10|4350.26|4349.86|4349.01|4348.61|4350.51|4350.11|4349.01|4348.61|500
1645211180000|2022-02-18 19:06:20|4349.13|4348.73|4348.76|4348.36|4349.13|4348.73|4348.51|4348.11|655
1645211190000|2022-02-18 19:06:30|4348.88|4348.48|4347.26|4346.86|4348.88|4348.48|4347.01|4346.61|824
1645211200000|2022-02-18 19:06:40|4347.01|4346.61|4347.26|4346.86|4348.01|4347.61|4347.01|4346.61|430
1645211210000|2022-02-18 19:06:50|4347.01|4346.61|4347.01|4346.61|4347.51|4347.11|4346.76|4346.36|662
1645211220000|2022-02-18 19:07:00|4347.51|4347.11|4348.01|4347.61|4348.51|4348.11|4347.51|4347.11|581
1645211230000|2022-02-18 19:07:10|4347.88|4347.48|4347.76|4347.36|4348.01|4347.61|4347.26|4346.86|222
1645211240000|2022-02-18 19:07:20|4347.63|4347.23|4346.51|4346.11|4347.76|4347.36|4346.26|4345.86|448
1645211250000|2022-02-18 19:07:30|4346.26|4345.86|4346.01|4345.61|4346.76|4346.36|4346.01|4345.61|363
1645211260000|2022-02-18 19:07:40|4346.26|4345.86|4347.01|4346.61|4347.01|4346.61|4346.01|4345.61|456
1645211270000|2022-02-18 19:07:50|4346.76|4346.36|4346.51|4346.11|4347.26|4346.86|4346.26|4345.86|322
1645211280000|2022-02-18 19:08:00|4346.26|4345.86|4347.26|4346.86|4347.76|4347.36|4346.26|4345.86|362
1645211290000|2022-02-18 19:08:10|4347.51|4347.11|4348.01|4347.61|4348.01|4347.61|4347.51|4347.11|180
1645211300000|2022-02-18 19:08:20|4347.76|4347.36|4347.76|4347.36|4347.76|4347.36|4347.38|4346.98|140
1645211310000|2022-02-18 19:08:30|4347.51|4347.11|4347.88|4347.48|4348.01|4347.61|4347.51|4347.11|88
1645211320000|2022-02-18 19:08:40|4348.01|4347.61|4347.76|4347.36|4348.01|4347.61|4347.76|4347.36|62
1645211330000|2022-02-18 19:08:50|4348.01|4347.61|4348.38|4347.98|4348.51|4348.11|4348.01|4347.61|260
1645211340000|2022-02-18 19:09:00|4348.26|4347.86|4348.01|4347.61|4348.26|4347.86|4347.51|4347.11|390
1645211350000|2022-02-18 19:09:10|4348.26|4347.86|4348.51|4348.11|4348.76|4348.36|4348.13|4347.73|216
1645211360000|2022-02-18 19:09:20|4348.26|4347.86|4348.51|4348.11|4348.51|4348.11|4348.26|4347.86|150
1645211370000|2022-02-18 19:09:30|4348.26|4347.86|4348.26|4347.86|4348.26|4347.86|4347.51|4347.11|141
1645211380000|2022-02-18 19:09:40|4348.01|4347.61|4347.26|4346.86|4348.01|4347.61|4347.26|4346.86|176
1645211390000|2022-02-18 19:09:50|4347.51|4347.11|4347.76|4347.36|4347.76|4347.36|4347.51|4347.11|141
1645211400000|2022-02-18 19:10:00|4347.63|4347.23|4346.76|4346.36|4347.76|4347.36|4346.76|4346.36|215
1645211410000|2022-02-18 19:10:10|4346.88|4346.48|4348.51|4348.11|4348.51|4348.11|4346.26|4345.86|470
1645211420000|2022-02-18 19:10:20|4348.76|4348.36|4349.01|4348.61|4349.01|4348.61|4348.51|4348.11|454
1645211430000|2022-02-18 19:10:30|4349.26|4348.86|4349.76|4349.36|4350.51|4350.11|4349.26|4348.86|771
1645211440000|2022-02-18 19:10:40|4350.01|4349.61|4349.76|4349.36|4350.01|4349.61|4349.26|4348.86|230
1645211450000|2022-02-18 19:10:50|4349.51|4349.11|4349.76|4349.36|4350.01|4349.61|4349.51|4349.11|218
1645211460000|2022-02-18 19:11:00|4350.01|4349.61|4350.26|4349.86|4350.51|4350.11|4350.01|4349.61|332
1645211470000|2022-02-18 19:11:10|4350.01|4349.61|4349.76|4349.36|4350.01|4349.61|4349.26|4348.86|298
1645211480000|2022-02-18 19:11:20|4349.88|4349.48|4349.76|4349.36|4350.01|4349.61|4349.51|4349.11|150
1645211490000|2022-02-18 19:11:30|4349.63|4349.23|4349.51|4349.11|4349.76|4349.36|4349.01|4348.61|270
1645211500000|2022-02-18 19:11:40|4349.38|4348.98|4349.01|4348.61|4349.38|4348.98|4348.76|4348.36|182
1645211510000|2022-02-18 19:11:50|4349.13|4348.73|4349.51|4349.11|4349.76|4349.36|4349.01|4348.61|155
1645211520000|2022-02-18 19:12:00|4349.76|4349.36|4350.13|4349.73|4350.13|4349.73|4349.76|4349.36|100
1645211530000|2022-02-18 19:12:10|4350.51|4350.11|4349.76|4349.36|4350.51|4350.11|4349.76|4349.36|333
1645211540000|2022-02-18 19:12:20|4349.51|4349.11|4349.76|4349.36|4349.76|4349.36|4349.01|4348.61|403
1645211550000|2022-02-18 19:12:30|4350.01|4349.61|4349.76|4349.36|4350.01|4349.61|4349.76|4349.36|91
1645211560000|2022-02-18 19:12:40|4350.01|4349.61|4350.01|4349.61|4350.76|4350.36|4350.01|4349.61|274
1645211570000|2022-02-18 19:12:50|4349.76|4349.36|4350.26|4349.86|4350.51|4350.11|4349.51|4349.11|170
1645211580000|2022-02-18 19:13:00|4350.51|4350.11|4350.26|4349.86|4350.76|4350.36|4350.26|4349.86|191
1645211590000|2022-02-18 19:13:10|4350.51|4350.11|4349.76|4349.36|4350.51|4350.11|4349.01|4348.61|222
1645211600000|2022-02-18 19:13:20|4350.01|4349.61|4350.01|4349.61|4350.26|4349.86|4350.01|4349.61|167
1645211610000|2022-02-18 19:13:30|4349.76|4349.36|4349.51|4349.11|4349.76|4349.36|4349.51|4349.11|92
1645211620000|2022-02-18 19:13:40|4349.26|4348.86|4349.01|4348.61|4349.51|4349.11|4349.01|4348.61|218
1645211630000|2022-02-18 19:13:50|4348.76|4348.36|4349.01|4348.61|4349.01|4348.61|4348.76|4348.36|287
1645211640000|2022-02-18 19:14:00|4348.88|4348.48|4349.01|4348.61|4349.26|4348.86|4348.76|4348.36|201
1645211650000|2022-02-18 19:14:10|4349.26|4348.86|4349.76|4349.36|4349.76|4349.36|4349.01|4348.61|178
1645211660000|2022-02-18 19:14:20|4349.88|4349.48|4349.26|4348.86|4350.01|4349.61|4349.13|4348.73|182
1645211670000|2022-02-18 19:14:30|4349.51|4349.11|4350.01|4349.61|4350.01|4349.61|4349.01|4348.61|156
1645211680000|2022-02-18 19:14:40|4349.88|4349.48|4349.76|4349.36|4350.13|4349.73|4349.76|4349.36|60
1645211690000|2022-02-18 19:14:50|4350.01|4349.61|4349.76|4349.36|4350.01|4349.61|4349.51|4349.11|53
1645211700000|2022-02-18 19:15:00|4349.51|4349.11|4348.76|4348.36|4349.76|4349.36|4348.76|4348.36|377
1645211710000|2022-02-18 19:15:10|4349.26|4348.86|4348.76|4348.36|4349.26|4348.86|4348.76|4348.36|352
1645211720000|2022-02-18 19:15:20|4349.01|4348.61|4349.76|4349.36|4349.76|4349.36|4348.76|4348.36|251
1645211730000|2022-02-18 19:15:30|4349.26|4348.86|4349.76|4349.36|4349.76|4349.36|4349.26|4348.86|136
1645211740000|2022-02-18 19:15:40|4350.51|4350.11|4350.51|4350.11|4350.76|4350.36|4350.51|4350.11|265
1645211750000|2022-02-18 19:15:50|4350.76|4350.36|4352.01|4351.61|4352.26|4351.86|4350.76|4350.36|886
1645211760000|2022-02-18 19:16:00|4352.26|4351.86|4356.26|4355.86|4356.51|4356.11|4352.26|4351.86|2225
1645211770000|2022-02-18 19:16:10|4356.51|4356.11|4355.26|4354.86|4356.51|4356.11|4355.26|4354.86|858
1645211780000|2022-02-18 19:16:20|4355.01|4354.61|4355.01|4354.61|4355.26|4354.86|4354.51|4354.11|706
1645211790000|2022-02-18 19:16:30|4355.26|4354.86|4355.01|4354.61|4356.26|4355.86|4355.01|4354.61|422
1645211800000|2022-02-18 19:16:40|4355.26|4354.86|4355.76|4355.36|4356.51|4356.11|4355.01|4354.61|555
1645211810000|2022-02-18 19:16:50|4355.88|4355.48|4357.01|4356.61|4357.26|4356.86|4355.76|4355.36|723
1645211820000|2022-02-18 19:17:00|4356.88|4356.48|4356.76|4356.36|4357.51|4357.11|4356.26|4355.86|647
1645211830000|2022-02-18 19:17:10|4356.63|4356.23|4356.51|4356.11|4357.01|4356.61|4356.38|4355.98|265
1645211840000|2022-02-18 19:17:20|4356.38|4355.98|4357.51|4357.11|4357.51|4357.11|4356.38|4355.98|265
1645211850000|2022-02-18 19:17:30|4357.26|4356.86|4356.51|4356.11|4357.26|4356.86|4356.26|4355.86|394
1645211860000|2022-02-18 19:17:40|4356.38|4355.98|4356.51|4356.11|4357.01|4356.61|4356.38|4355.98|254
1645211870000|2022-02-18 19:17:50|4356.76|4356.36|4356.76|4356.36|4357.76|4357.36|4356.76|4356.36|297
1645211880000|2022-02-18 19:18:00|4357.01|4356.61|4358.76|4358.36|4358.76|4358.36|4357.01|4356.61|785
1645211890000|2022-02-18 19:18:10|4358.51|4358.11|4356.76|4356.36|4358.51|4358.11|4356.76|4356.36|469
1645211900000|2022-02-18 19:18:20|4357.01|4356.61|4357.63|4357.23|4357.63|4357.23|4356.76|4356.36|420
1645211910000|2022-02-18 19:18:30|4357.76|4357.36|4357.26|4356.86|4357.76|4357.36|4357.01|4356.61|187
1645211920000|2022-02-18 19:18:40|4357.51|4357.11|4357.63|4357.23|4358.01|4357.61|4357.26|4356.86|388
1645211930000|2022-02-18 19:18:50|4357.26|4356.86|4357.26|4356.86|4357.51|4357.11|4357.26|4356.86|241
1645211940000|2022-02-18 19:19:00|4357.01|4356.61|4357.76|4357.36|4358.26|4357.86|4357.01|4356.61|315
1645211950000|2022-02-18 19:19:10|4357.88|4357.48|4357.51|4357.11|4357.88|4357.48|4357.26|4356.86|364
1645211960000|2022-02-18 19:19:20|4357.88|4357.48|4357.76|4357.36|4358.26|4357.86|4357.76|4357.36|289
1645211970000|2022-02-18 19:19:30|4358.01|4357.61|4357.26|4356.86|4358.01|4357.61|4357.01|4356.61|548
1645211980000|2022-02-18 19:19:40|4357.38|4356.98|4357.51|4357.11|4357.76|4357.36|4357.26|4356.86|221
1645211990000|2022-02-18 19:19:50|4357.76|4357.36|4357.76|4357.36|4358.01|4357.61|4357.51|4357.11|256
1645212000000|2022-02-18 19:20:00|4358.01|4357.61|4357.26|4356.86|4358.26|4357.86|4356.76|4356.36|346
1645212010000|2022-02-18 19:20:10|4357.01|4356.61|4358.26|4357.86|4358.26|4357.86|4357.01|4356.61|347
1645212020000|2022-02-18 19:20:20|4358.51|4358.11|4358.01|4357.61|4358.51|4358.11|4358.01|4357.61|338
1645212030000|2022-02-18 19:20:30|4357.76|4357.36|4358.01|4357.61|4358.26|4357.86|4357.26|4356.86|230
1645212040000|2022-02-18 19:20:40|4358.13|4357.73|4358.26|4357.86|4358.38|4357.98|4357.76|4357.36|365
1645212050000|2022-02-18 19:20:50|4358.13|4357.73|4358.26|4357.86|4358.51|4358.11|4357.76|4357.36|263
1645212060000|2022-02-18 19:21:00|4357.76|4357.36|4359.76|4359.36|4359.76|4359.36|4357.76|4357.36|805
1645212070000|2022-02-18 19:21:10|4360.01|4359.61|4360.01|4359.61|4360.26|4359.86|4359.26|4358.86|820
1645212080000|2022-02-18 19:21:20|4360.26|4359.86|4360.26|4359.86|4360.26|4359.86|4359.51|4359.11|473
1645212090000|2022-02-18 19:21:30|4360.01|4359.61|4360.01|4359.61|4360.01|4359.61|4359.76|4359.36|325
1645212100000|2022-02-18 19:21:40|4359.76|4359.36|4360.01|4359.61|4360.01|4359.61|4359.51|4359.11|332
1645212110000|2022-02-18 19:21:50|4359.76|4359.36|4359.76|4359.36|4360.01|4359.61|4359.26|4358.86|332
1645212120000|2022-02-18 19:22:00|4360.01|4359.61|4360.01|4359.61|4360.51|4360.11|4359.76|4359.36|409
1645212130000|2022-02-18 19:22:10|4359.76|4359.36|4359.01|4358.61|4359.76|4359.36|4359.01|4358.61|258
1645212140000|2022-02-18 19:22:20|4359.26|4358.86|4359.51|4359.11|4359.51|4359.11|4358.76|4358.36|271
1645212150000|2022-02-18 19:22:30|4359.76|4359.36|4359.26|4358.86|4360.01|4359.61|4359.26|4358.86|249
1645212160000|2022-02-18 19:22:40|4359.51|4359.11|4360.01|4359.61|4360.01|4359.61|4359.26|4358.86|148
1645212170000|2022-02-18 19:22:50|4359.76|4359.36|4359.76|4359.36|4359.76|4359.36|4359.26|4358.86|253
1645212180000|2022-02-18 19:23:00|4360.01|4359.61|4360.26|4359.86|4360.76|4360.36|4360.01|4359.61|547
1645212190000|2022-02-18 19:23:10|4360.51|4360.11|4361.01|4360.61|4361.01|4360.61|4360.26|4359.86|314
1645212200000|2022-02-18 19:23:20|4360.76|4360.36|4360.76|4360.36|4361.01|4360.61|4360.76|4360.36|326
1645212210000|2022-02-18 19:23:30|4360.51|4360.11|4361.01|4360.61|4361.01|4360.61|4360.51|4360.11|241
1645212220000|2022-02-18 19:23:40|4360.76|4360.36|4362.01|4361.61|4362.26|4361.86|4360.76|4360.36|532
1645212230000|2022-02-18 19:23:50|4361.76|4361.36|4362.26|4361.86|4362.26|4361.86|4361.76|4361.36|613
1645212240000|2022-02-18 19:24:00|4362.38|4361.98|4363.51|4363.11|4363.76|4363.36|4362.26|4361.86|1044
1645212250000|2022-02-18 19:24:10|4363.26|4362.86|4363.76|4363.36|4364.01|4363.61|4363.01|4362.61|674
1645212260000|2022-02-18 19:24:20|4364.01|4363.61|4364.26|4363.86|4364.26|4363.86|4363.51|4363.11|541
1645212270000|2022-02-18 19:24:30|4364.01|4363.61|4364.51|4364.11|4364.51|4364.11|4363.76|4363.36|713
1645212280000|2022-02-18 19:24:40|4364.76|4364.36|4365.76|4365.36|4366.01|4365.61|4364.76|4364.36|1388
1645212290000|2022-02-18 19:24:50|4366.01|4365.61|4365.76|4365.36|4366.01|4365.61|4365.51|4365.11|861
1645212300000|2022-02-18 19:25:00|4366.01|4365.61|4366.51|4366.11|4367.01|4366.61|4365.51|4365.11|1572
1645212310000|2022-02-18 19:25:10|4366.01|4365.61|4365.26|4364.86|4366.26|4365.86|4365.01|4364.61|882
1645212320000|2022-02-18 19:25:20|4365.51|4365.11|4365.26|4364.86|4365.51|4365.11|4364.76|4364.36|606
1645212330000|2022-02-18 19:25:30|4365.51|4365.11|4366.01|4365.61|4366.26|4365.86|4365.51|4365.11|614
1645212340000|2022-02-18 19:25:40|4366.26|4365.86|4365.51|4365.11|4366.26|4365.86|4365.51|4365.11|331
1645212350000|2022-02-18 19:25:50|4365.76|4365.36|4365.26|4364.86|4365.76|4365.36|4365.26|4364.86|393
1645212360000|2022-02-18 19:26:00|4365.51|4365.11|4364.51|4364.11|4365.51|4365.11|4364.51|4364.11|695
1645212370000|2022-02-18 19:26:10|4364.76|4364.36|4363.76|4363.36|4365.01|4364.61|4363.76|4363.36|576
1645212380000|2022-02-18 19:26:20|4364.01|4363.61|4364.51|4364.11|4364.51|4364.11|4364.01|4363.61|395
1645212390000|2022-02-18 19:26:30|4365.01|4364.61|4364.76|4364.36|4365.01|4364.61|4364.76|4364.36|212
1645212400000|2022-02-18 19:26:40|4364.51|4364.11|4365.01|4364.61|4365.01|4364.61|4364.26|4363.86|534
1645212410000|2022-02-18 19:26:50|4364.76|4364.36|4365.01|4364.61|4365.26|4364.86|4364.76|4364.36|334
1645212420000|2022-02-18 19:27:00|4364.76|4364.36|4366.01|4365.61|4366.01|4365.61|4364.51|4364.11|566
1645212430000|2022-02-18 19:27:10|4365.76|4365.36|4366.01|4365.61|4366.51|4366.11|4365.76|4365.36|505
1645212440000|2022-02-18 19:27:20|4365.76|4365.36|4365.26|4364.86|4365.76|4365.36|4365.26|4364.86|313
1645212450000|2022-02-18 19:27:30|4365.51|4365.11|4365.01|4364.61|4365.51|4365.11|4365.01|4364.61|197
1645212460000|2022-02-18 19:27:40|4364.76|4364.36|4365.26|4364.86|4365.51|4365.11|4364.51|4364.11|250
1645212470000|2022-02-18 19:27:50|4365.51|4365.11|4365.51|4365.11|4365.76|4365.36|4365.01|4364.61|315
1645212480000|2022-02-18 19:28:00|4365.76|4365.36|4366.51|4366.11|4366.51|4366.11|4365.76|4365.36|421
1645212490000|2022-02-18 19:28:10|4366.76|4366.36|4368.01|4367.61|4368.51|4368.11|4366.76|4366.36|837
1645212500000|2022-02-18 19:28:20|4368.26|4367.86|4369.26|4368.86|4369.26|4368.86|4368.01|4367.61|560
1645212510000|2022-02-18 19:28:30|4369.01|4368.61|4369.26|4368.86|4370.51|4370.11|4369.01|4368.61|1237
1645212520000|2022-02-18 19:28:40|4369.51|4369.11|4371.01|4370.61|4371.26|4370.86|4369.51|4369.11|1054
1645212530000|2022-02-18 19:28:50|4370.76|4370.36|4371.51|4371.11|4371.76|4371.36|4370.51|4370.11|847
1645212540000|2022-02-18 19:29:00|4371.26|4370.86|4371.01|4370.61|4372.26|4371.86|4371.01|4370.61|1070
1645212550000|2022-02-18 19:29:10|4370.76|4370.36|4371.51|4371.11|4371.76|4371.36|4370.76|4370.36|838
1645212560000|2022-02-18 19:29:20|4371.76|4371.36|4370.76|4370.36|4371.76|4371.36|4370.51|4370.11|419
1645212570000|2022-02-18 19:29:30|4371.01|4370.61|4372.51|4372.11|4372.51|4372.11|4371.01|4370.61|474
1645212580000|2022-02-18 19:29:40|4372.76|4372.36|4370.76|4370.36|4372.76|4372.36|4370.51|4370.11|735
1645212590000|2022-02-18 19:29:50|4370.51|4370.11|4371.01|4370.61|4371.26|4370.86|4370.01|4369.61|422
1645212600000|2022-02-18 19:30:00|4371.26|4370.86|4370.26|4369.86|4371.26|4370.86|4370.01|4369.61|864
1645212610000|2022-02-18 19:30:10|4370.51|4370.11|4371.51|4371.11|4371.51|4371.11|4370.51|4370.11|593
1645212620000|2022-02-18 19:30:20|4371.38|4370.98|4371.26|4370.86|4371.51|4371.11|4371.01|4370.61|324
1645212630000|2022-02-18 19:30:30|4371.76|4371.36|4372.26|4371.86|4372.26|4371.86|4371.51|4371.11|608
1645212640000|2022-02-18 19:30:40|4372.38|4371.98|4371.76|4371.36|4372.38|4371.98|4371.76|4371.36|353
1645212650000|2022-02-18 19:30:50|4372.01|4371.61|4371.26|4370.86|4372.26|4371.86|4371.01|4370.61|406
1645212660000|2022-02-18 19:31:00|4371.01|4370.61|4372.01|4371.61|4372.01|4371.61|4371.01|4370.61|376
1645212670000|2022-02-18 19:31:10|4372.26|4371.86|4373.01|4372.61|4373.51|4373.11|4372.26|4371.86|796
1645212680000|2022-02-18 19:31:20|4373.26|4372.86|4373.26|4372.86|4373.51|4373.11|4373.01|4372.61|469
1645212690000|2022-02-18 19:31:30|4373.51|4373.11|4373.76|4373.36|4374.26|4373.86|4373.26|4372.86|901
1645212700000|2022-02-18 19:31:40|4374.26|4373.86|4375.01|4374.61|4375.51|4375.11|4374.26|4373.86|1477
1645212710000|2022-02-18 19:31:50|4374.76|4374.36|4377.26|4376.86|4377.26|4376.86|4374.26|4373.86|1424
1645212720000|2022-02-18 19:32:00|4377.51|4377.11|4376.76|4376.36|4377.51|4377.11|4376.26|4375.86|1582
1645212730000|2022-02-18 19:32:10|4376.51|4376.11|4376.26|4375.86|4376.76|4376.36|4375.76|4375.36|677
1645212740000|2022-02-18 19:32:20|4376.76|4376.36|4377.26|4376.86|4377.26|4376.86|4376.26|4375.86|777
1645212750000|2022-02-18 19:32:30|4377.01|4376.61|4376.26|4375.86|4377.51|4377.11|4376.26|4375.86|703
1645212760000|2022-02-18 19:32:40|4376.01|4375.61|4376.76|4376.36|4376.76|4376.36|4376.01|4375.61|598
1645212770000|2022-02-18 19:32:50|4376.51|4376.11|4376.76|4376.36|4377.26|4376.86|4376.51|4376.11|321
1645212780000|2022-02-18 19:33:00|4376.51|4376.11|4378.01|4377.61|4378.01|4377.61|4376.51|4376.11|679
1645212790000|2022-02-18 19:33:10|4377.76|4377.36|4377.51|4377.11|4379.13|4378.73|4377.51|4377.11|1893
1645212800000|2022-02-18 19:33:20|4377.26|4376.86|4376.01|4375.61|4377.51|4377.11|4376.01|4375.61|1026
1645212810000|2022-02-18 19:33:30|4376.26|4375.86|4375.51|4375.11|4376.26|4375.86|4374.76|4374.36|1268
1645212820000|2022-02-18 19:33:40|4375.38|4374.98|4375.26|4374.86|4376.01|4375.61|4375.01|4374.61|986
1645212830000|2022-02-18 19:33:50|4375.51|4375.11|4374.51|4374.11|4375.51|4375.11|4374.51|4374.11|515
1645212840000|2022-02-18 19:34:00|4374.76|4374.36|4374.26|4373.86|4375.01|4374.61|4374.01|4373.61|703
1645212850000|2022-02-18 19:34:10|4374.01|4373.61|4375.51|4375.11|4376.01|4375.61|4374.01|4373.61|718
1645212860000|2022-02-18 19:34:20|4375.13|4374.73|4374.76|4374.36|4375.51|4375.11|4374.76|4374.36|980
1645212870000|2022-02-18 19:34:30|4374.51|4374.11|4374.38|4373.98|4374.76|4374.36|4373.76|4373.36|484
1645212880000|2022-02-18 19:34:40|4374.26|4373.86|4374.01|4373.61|4374.26|4373.86|4373.51|4373.11|436
1645212890000|2022-02-18 19:34:50|4374.26|4373.86|4373.01|4372.61|4374.26|4373.86|4372.76|4372.36|1159
1645212900000|2022-02-18 19:35:00|4372.76|4372.36|4372.26|4371.86|4373.51|4373.11|4372.26|4371.86|746
1645212910000|2022-02-18 19:35:10|4372.51|4372.11|4372.76|4372.36|4373.51|4373.11|4372.26|4371.86|445
1645212920000|2022-02-18 19:35:20|4372.26|4371.86|4372.51|4372.11|4372.76|4372.36|4371.51|4371.11|862
1645212930000|2022-02-18 19:35:30|4372.38|4371.98|4371.26|4370.86|4372.51|4372.11|4371.26|4370.86|340
1645212940000|2022-02-18 19:35:40|4371.51|4371.11|4371.76|4371.36|4372.01|4371.61|4371.26|4370.86|584
1645212950000|2022-02-18 19:35:50|4372.01|4371.61|4372.63|4372.23|4372.88|4372.48|4371.88|4371.48|555
1645212960000|2022-02-18 19:36:00|4372.76|4372.36|4372.51|4372.11|4373.26|4372.86|4372.51|4372.11|436
1645212970000|2022-02-18 19:36:10|4372.26|4371.86|4372.26|4371.86|4372.26|4371.86|4371.88|4371.48|222
1645212980000|2022-02-18 19:36:20|4372.01|4371.61|4372.51|4372.11|4372.76|4372.36|4372.01|4371.61|250
1645212990000|2022-02-18 19:36:30|4372.26|4371.86|4371.26|4370.86|4372.51|4372.11|4370.51|4370.11|707
1645213000000|2022-02-18 19:36:40|4371.01|4370.61|4370.51|4370.11|4371.01|4370.61|4370.26|4369.86|410
1645213010000|2022-02-18 19:36:50|4370.26|4369.86|4370.26|4369.86|4370.51|4370.11|4370.26|4369.86|339
1645213020000|2022-02-18 19:37:00|4370.51|4370.11|4370.51|4370.11|4370.63|4370.23|4369.76|4369.36|532
1645213030000|2022-02-18 19:37:10|4370.63|4370.23|4370.76|4370.36|4371.01|4370.61|4370.51|4370.11|376
1645213040000|2022-02-18 19:37:20|4370.26|4369.86|4370.51|4370.11|4371.01|4370.61|4370.26|4369.86|473
1645213050000|2022-02-18 19:37:30|4370.76|4370.36|4370.51|4370.11|4370.76|4370.36|4370.26|4369.86|214
1645213060000|2022-02-18 19:37:40|4370.63|4370.23|4369.76|4369.36|4371.01|4370.61|4369.51|4369.11|565
1645213070000|2022-02-18 19:37:50|4369.51|4369.11|4369.26|4368.86|4369.51|4369.11|4368.51|4368.11|770
1645213080000|2022-02-18 19:38:00|4369.76|4369.36|4369.26|4368.86|4369.76|4369.36|4369.01|4368.61|460
1645213090000|2022-02-18 19:38:10|4369.13|4368.73|4368.76|4368.36|4369.51|4369.11|4368.76|4368.36|440
1645213100000|2022-02-18 19:38:20|4369.01|4368.61|4369.01|4368.61|4369.51|4369.11|4368.26|4367.86|390
1645213110000|2022-02-18 19:38:30|4369.26|4368.86|4369.26|4368.86|4369.51|4369.11|4368.76|4368.36|197
1645213120000|2022-02-18 19:38:40|4369.38|4368.98|4368.88|4368.48|4369.38|4368.98|4368.26|4367.86|433
1645213130000|2022-02-18 19:38:50|4369.01|4368.61|4368.76|4368.36|4369.01|4368.61|4368.51|4368.11|172
1645213140000|2022-02-18 19:39:00|4368.51|4368.11|4367.01|4366.61|4368.51|4368.11|4367.01|4366.61|1466
1645213150000|2022-02-18 19:39:10|4367.26|4366.86|4366.76|4366.36|4367.26|4366.86|4366.26|4365.86|1036
1645213160000|2022-02-18 19:39:20|4367.01|4366.61|4366.26|4365.86|4367.01|4366.61|4366.01|4365.61|650
1645213170000|2022-02-18 19:39:30|4366.01|4365.61|4365.51|4365.11|4366.38|4365.98|4364.26|4363.86|1627
1645213180000|2022-02-18 19:39:40|4365.26|4364.86|4365.51|4365.11|4365.51|4365.11|4364.76|4364.36|490
1645213190000|2022-02-18 19:39:50|4365.38|4364.98|4365.51|4365.11|4366.01|4365.61|4365.01|4364.61|391
1645213200000|2022-02-18 19:40:00|4365.76|4365.36|4365.26|4364.86|4365.76|4365.36|4365.26|4364.86|361
1645213210000|2022-02-18 19:40:10|4365.01|4364.61|4364.01|4363.61|4365.01|4364.61|4364.01|4363.61|561
1645213220000|2022-02-18 19:40:20|4363.51|4363.11|4363.51|4363.11|4364.01|4363.61|4363.26|4362.86|1006
1645213230000|2022-02-18 19:40:30|4363.26|4362.86|4363.38|4362.98|4364.01|4363.61|4363.01|4362.61|465
1645213240000|2022-02-18 19:40:40|4363.51|4363.11|4363.51|4363.11|4363.76|4363.36|4363.01|4362.61|311
1645213250000|2022-02-18 19:40:50|4363.26|4362.86|4363.76|4363.36|4363.76|4363.36|4363.26|4362.86|173
1645213260000|2022-02-18 19:41:00|4363.51|4363.11|4362.76|4362.36|4363.51|4363.11|4362.51|4362.11|461
1645213270000|2022-02-18 19:41:10|4362.51|4362.11|4362.38|4361.98|4363.26|4362.86|4362.38|4361.98|591
1645213280000|2022-02-18 19:41:20|4362.26|4361.86|4363.76|4363.36|4363.76|4363.36|4362.26|4361.86|391
1645213290000|2022-02-18 19:41:30|4363.51|4363.11|4363.51|4363.11|4363.76|4363.36|4363.26|4362.86|252
1645213300000|2022-02-18 19:41:40|4363.26|4362.86|4364.51|4364.11|4364.76|4364.36|4363.26|4362.86|494
1645213310000|2022-02-18 19:41:50|4364.26|4363.86|4364.51|4364.11|4364.51|4364.11|4363.88|4363.48|225
1645213320000|2022-02-18 19:42:00|4365.01|4364.61|4364.76|4364.36|4365.51|4365.11|4364.76|4364.36|772
1645213330000|2022-02-18 19:42:10|4364.51|4364.11|4365.01|4364.61|4365.26|4364.86|4364.01|4363.61|261
1645213340000|2022-02-18 19:42:20|4365.51|4365.11|4365.76|4365.36|4366.01|4365.61|4365.26|4364.86|417
1645213350000|2022-02-18 19:42:30|4365.51|4365.11|4365.76|4365.36|4365.76|4365.36|4365.01|4364.61|253
1645213360000|2022-02-18 19:42:40|4365.88|4365.48|4366.01|4365.61|4366.01|4365.61|4365.26|4364.86|254
1645213370000|2022-02-18 19:42:50|4365.76|4365.36|4366.51|4366.11|4366.51|4366.11|4365.76|4365.36|214
1645213380000|2022-02-18 19:43:00|4366.76|4366.36|4366.01|4365.61|4366.76|4366.36|4365.88|4365.48|433
1645213390000|2022-02-18 19:43:10|4365.88|4365.48|4366.01|4365.61|4366.51|4366.11|4365.76|4365.36|460
1645213400000|2022-02-18 19:43:20|4365.76|4365.36|4365.26|4364.86|4366.01|4365.61|4364.76|4364.36|461
1645213410000|2022-02-18 19:43:30|4365.13|4364.73|4364.76|4364.36|4365.13|4364.73|4364.51|4364.11|251
1645213420000|2022-02-18 19:43:40|4364.63|4364.23|4364.76|4364.36|4364.76|4364.36|4364.01|4363.61|471
1645213430000|2022-02-18 19:43:50|4365.01|4364.61|4364.26|4363.86|4365.26|4364.86|4364.01|4363.61|278
1645213440000|2022-02-18 19:44:00|4364.51|4364.11|4362.51|4362.11|4364.51|4364.11|4362.51|4362.11|600
1645213450000|2022-02-18 19:44:10|4362.76|4362.36|4362.26|4361.86|4362.76|4362.36|4362.01|4361.61|330
1645213460000|2022-02-18 19:44:20|4362.01|4361.61|4362.51|4362.11|4362.76|4362.36|4362.01|4361.61|409
1645213470000|2022-02-18 19:44:30|4362.63|4362.23|4362.76|4362.36|4363.26|4362.86|4362.51|4362.11|345
1645213480000|2022-02-18 19:44:40|4362.88|4362.48|4362.01|4361.61|4362.88|4362.48|4362.01|4361.61|476
1645213490000|2022-02-18 19:44:50|4361.76|4361.36|4362.01|4361.61|4362.26|4361.86|4361.76|4361.36|237
1645213500000|2022-02-18 19:45:00|4362.26|4361.86|4362.76|4362.36|4363.13|4362.73|4362.26|4361.86|367
1645213510000|2022-02-18 19:45:10|4362.63|4362.23|4362.88|4362.48|4363.26|4362.86|4362.63|4362.23|203
1645213520000|2022-02-18 19:45:20|4363.01|4362.61|4363.76|4363.36|4364.01|4363.61|4362.76|4362.36|224
1645213530000|2022-02-18 19:45:30|4364.01|4363.61|4363.51|4363.11|4364.26|4363.86|4363.51|4363.11|346
1645213540000|2022-02-18 19:45:40|4363.63|4363.23|4363.76|4363.36|4363.76|4363.36|4363.26|4362.86|244
1645213550000|2022-02-18 19:45:50|4364.26|4363.86|4363.76|4363.36|4364.51|4364.11|4363.63|4363.23|177
1645213560000|2022-02-18 19:46:00|4363.51|4363.11|4364.51|4364.11|4364.76|4364.36|4363.01|4362.61|310
1645213570000|2022-02-18 19:46:10|4364.38|4363.98|4364.76|4364.36|4365.01|4364.61|4364.38|4363.98|243
1645213580000|2022-02-18 19:46:20|4364.51|4364.11|4364.51|4364.11|4364.63|4364.23|4363.76|4363.36|214
1645213590000|2022-02-18 19:46:30|4364.26|4363.86|4364.26|4363.86|4364.76|4364.36|4364.26|4363.86|326
1645213600000|2022-02-18 19:46:40|4364.01|4363.61|4364.01|4363.61|4364.26|4363.86|4364.01|4363.61|155
1645213610000|2022-02-18 19:46:50|4363.88|4363.48|4364.01|4363.61|4364.38|4363.98|4363.76|4363.36|204
1645213620000|2022-02-18 19:47:00|4364.26|4363.86|4363.51|4363.11|4364.26|4363.86|4363.01|4362.61|218
1645213630000|2022-02-18 19:47:10|4363.26|4362.86|4363.01|4362.61|4363.38|4362.98|4363.01|4362.61|162
1645213640000|2022-02-18 19:47:20|4363.26|4362.86|4362.51|4362.11|4363.38|4362.98|4362.51|4362.11|311
1645213650000|2022-02-18 19:47:30|4362.26|4361.86|4361.26|4360.86|4362.26|4361.86|4361.26|4360.86|457
1645213660000|2022-02-18 19:47:40|4361.51|4361.11|4361.26|4360.86|4361.51|4361.11|4361.01|4360.61|409
1645213670000|2022-02-18 19:47:50|4361.38|4360.98|4361.26|4360.86|4361.76|4361.36|4361.01|4360.61|349
1645213680000|2022-02-18 19:48:00|4361.01|4360.61|4361.51|4361.11|4361.76|4361.36|4361.01|4360.61|320
1645213690000|2022-02-18 19:48:10|4361.26|4360.86|4361.76|4361.36|4361.76|4361.36|4361.26|4360.86|237
1645213700000|2022-02-18 19:48:20|4362.01|4361.61|4362.76|4362.36|4363.51|4363.11|4362.01|4361.61|400
1645213710000|2022-02-18 19:48:30|4362.88|4362.48|4362.01|4361.61|4363.26|4362.86|4362.01|4361.61|430
1645213720000|2022-02-18 19:48:40|4361.76|4361.36|4361.51|4361.11|4361.76|4361.36|4361.26|4360.86|353
1645213730000|2022-02-18 19:48:50|4361.88|4361.48|4361.88|4361.48|4362.01|4361.61|4361.01|4360.61|451
1645213740000|2022-02-18 19:49:00|4361.76|4361.36|4362.51|4362.11|4363.01|4362.61|4361.51|4361.11|426
1645213750000|2022-02-18 19:49:10|4362.26|4361.86|4360.26|4359.86|4362.26|4361.86|4359.26|4358.86|1115
1645213760000|2022-02-18 19:49:20|4360.01|4359.61|4359.51|4359.11|4360.26|4359.86|4359.26|4358.86|745
1645213770000|2022-02-18 19:49:30|4359.26|4358.86|4359.76|4359.36|4359.76|4359.36|4359.01|4358.61|514
1645213780000|2022-02-18 19:49:40|4359.51|4359.11|4359.01|4358.61|4359.76|4359.36|4358.76|4358.36|413
1645213790000|2022-02-18 19:49:50|4358.76|4358.36|4358.26|4357.86|4359.01|4358.61|4357.76|4357.36|583
1645213800000|2022-02-18 19:50:00|4358.38|4357.98|4357.88|4357.48|4358.38|4357.98|4357.01|4356.61|891
1645213810000|2022-02-18 19:50:10|4357.76|4357.36|4357.26|4356.86|4357.76|4357.36|4356.38|4355.98|458
1645213820000|2022-02-18 19:50:20|4357.01|4356.61|4357.63|4357.23|4357.76|4357.36|4356.76|4356.36|295
1645213830000|2022-02-18 19:50:30|4357.51|4357.11|4356.51|4356.11|4357.76|4357.36|4356.51|4356.11|360
1645213840000|2022-02-18 19:50:40|4356.26|4355.86|4357.51|4357.11|4358.01|4357.61|4356.26|4355.86|666
1645213850000|2022-02-18 19:50:50|4357.76|4357.36|4359.26|4358.86|4359.51|4359.11|4357.76|4357.36|389
1645213860000|2022-02-18 19:51:00|4359.76|4359.36|4359.88|4359.48|4360.01|4359.61|4359.01|4358.61|620
1645213870000|2022-02-18 19:51:10|4359.76|4359.36|4358.26|4357.86|4359.76|4359.36|4358.26|4357.86|312
1645213880000|2022-02-18 19:51:20|4358.51|4358.11|4358.26|4357.86|4358.76|4358.36|4358.01|4357.61|263
1645213890000|2022-02-18 19:51:30|4358.51|4358.11|4360.26|4359.86|4361.01|4360.61|4358.38|4357.98|1190
1645213900000|2022-02-18 19:51:40|4360.01|4359.61|4360.76|4360.36|4361.26|4360.86|4360.01|4359.61|825
1645213910000|2022-02-18 19:51:50|4361.01|4360.61|4361.01|4360.61|4361.76|4361.36|4360.01|4359.61|1598
1645213920000|2022-02-18 19:52:00|4361.26|4360.86|4361.51|4361.11|4361.76|4361.36|4361.01|4360.61|248
1645213930000|2022-02-18 19:52:10|4361.63|4361.23|4361.76|4361.36|4362.51|4362.11|4361.51|4361.11|504
1645213940000|2022-02-18 19:52:20|4361.51|4361.11|4360.26|4359.86|4361.51|4361.11|4360.01|4359.61|377
1645213950000|2022-02-18 19:52:30|4360.51|4360.11|4361.26|4360.86|4361.51|4361.11|4360.51|4360.11|284
1645213960000|2022-02-18 19:52:40|4361.38|4360.98|4361.51|4361.11|4362.13|4361.73|4361.26|4360.86|260
1645213970000|2022-02-18 19:52:50|4361.26|4360.86|4361.26|4360.86|4361.26|4360.86|4361.01|4360.61|160
1645213980000|2022-02-18 19:53:00|4361.01|4360.61|4361.51|4361.11|4361.76|4361.36|4361.01|4360.61|207
1645213990000|2022-02-18 19:53:10|4361.26|4360.86|4360.51|4360.11|4361.26|4360.86|4360.26|4359.86|382
1645214000000|2022-02-18 19:53:20|4360.26|4359.86|4360.76|4360.36|4361.01|4360.61|4359.76|4359.36|335
1645214010000|2022-02-18 19:53:30|4360.88|4360.48|4361.01|4360.61|4361.26|4360.86|4360.51|4360.11|205
1645214020000|2022-02-18 19:53:40|4360.76|4360.36|4361.51|4361.11|4361.51|4361.11|4360.26|4359.86|226
1645214030000|2022-02-18 19:53:50|4362.01|4361.61|4361.76|4361.36|4363.26|4362.86|4361.76|4361.36|688
1645214040000|2022-02-18 19:54:00|4361.26|4360.86|4363.01|4362.61|4363.76|4363.36|4361.01|4360.61|1404
1645214050000|2022-02-18 19:54:10|4363.13|4362.73|4366.01|4365.61|4366.01|4365.61|4363.01|4362.61|968
1645214060000|2022-02-18 19:54:20|4366.51|4366.11|4370.26|4369.86|4371.01|4370.61|4366.26|4365.86|2134
1645214070000|2022-02-18 19:54:30|4370.51|4370.11|4370.63|4370.23|4372.51|4372.11|4370.26|4369.86|1506
1645214080000|2022-02-18 19:54:40|4370.26|4369.86|4370.26|4369.86|4371.51|4371.11|4369.76|4369.36|841
1645214090000|2022-02-18 19:54:50|4370.51|4370.11|4373.51|4373.11|4373.51|4373.11|4370.38|4369.98|1136
1645214100000|2022-02-18 19:55:00|4373.26|4372.86|4373.01|4372.61|4373.26|4372.86|4371.01|4370.61|809
1645214110000|2022-02-18 19:55:10|4373.76|4373.36|4373.26|4372.86|4374.26|4373.86|4372.26|4371.86|923
1645214120000|2022-02-18 19:55:20|4372.76|4372.36|4373.01|4372.61|4373.51|4373.11|4372.51|4372.11|525
1645214130000|2022-02-18 19:55:30|4372.88|4372.48|4373.51|4373.11|4373.76|4373.36|4372.26|4371.86|576
1645214140000|2022-02-18 19:55:40|4373.26|4372.86|4376.76|4376.36|4376.76|4376.36|4373.01|4372.61|1300
1645214150000|2022-02-18 19:55:50|4377.01|4376.61|4376.26|4375.86|4377.01|4376.61|4375.51|4375.11|1002
1645214160000|2022-02-18 19:56:00|4376.51|4376.11|4376.26|4375.86|4377.51|4377.11|4376.26|4375.86|1181
1645214170000|2022-02-18 19:56:10|4376.13|4375.73|4375.51|4375.11|4377.01|4376.61|4375.51|4375.11|741
1645214180000|2022-02-18 19:56:20|4375.26|4374.86|4374.51|4374.11|4375.38|4374.98|4374.51|4374.11|690
1645214190000|2022-02-18 19:56:30|4374.63|4374.23|4376.26|4375.86|4376.26|4375.86|4374.51|4374.11|709
1645214200000|2022-02-18 19:56:40|4376.01|4375.61|4376.01|4375.61|4376.26|4375.86|4375.51|4375.11|348
1645214210000|2022-02-18 19:56:50|4375.76|4375.36|4375.26|4374.86|4375.76|4375.36|4374.76|4374.36|409
1645214220000|2022-02-18 19:57:00|4375.76|4375.36|4374.76|4374.36|4375.76|4375.36|4374.51|4374.11|446
1645214230000|2022-02-18 19:57:10|4374.51|4374.11|4373.26|4372.86|4375.01|4374.61|4373.26|4372.86|563
1645214240000|2022-02-18 19:57:20|4373.01|4372.61|4373.26|4372.86|4373.76|4373.36|4372.76|4372.36|689
1645214250000|2022-02-18 19:57:30|4373.01|4372.61|4371.26|4370.86|4374.26|4373.86|4371.26|4370.86|1147
1645214260000|2022-02-18 19:57:40|4371.01|4370.61|4370.51|4370.11|4371.26|4370.86|4369.51|4369.11|1216
1645214270000|2022-02-18 19:57:50|4370.76|4370.36|4371.26|4370.86|4371.26|4370.86|4370.01|4369.61|733
1645214280000|2022-02-18 19:58:00|4371.51|4371.11|4370.76|4370.36|4371.76|4371.36|4369.76|4369.36|535
1645214290000|2022-02-18 19:58:10|4370.88|4370.48|4371.01|4370.61|4371.01|4370.61|4369.76|4369.36|503
1645214300000|2022-02-18 19:58:20|4371.26|4370.86|4370.76|4370.36|4371.76|4371.36|4370.51|4370.11|716
1645214310000|2022-02-18 19:58:30|4370.51|4370.11|4372.76|4372.36|4373.01|4372.61|4370.51|4370.11|702
1645214320000|2022-02-18 19:58:40|4373.01|4372.61|4374.51|4374.11|4374.51|4374.11|4373.01|4372.61|803
1645214330000|2022-02-18 19:58:50|4374.63|4374.23|4373.26|4372.86|4374.63|4374.23|4373.01|4372.61|424
1645214340000|2022-02-18 19:59:00|4373.01|4372.61|4373.51|4373.11|4373.51|4373.11|4372.51|4372.11|497
1645214350000|2022-02-18 19:59:10|4373.26|4372.86|4374.51|4374.11|4375.26|4374.86|4373.26|4372.86|654
1645214360000|2022-02-18 19:59:20|4374.63|4374.23|4374.26|4373.86|4375.01|4374.61|4373.76|4373.36|436
1645214370000|2022-02-18 19:59:30|4374.76|4374.36|4375.26|4374.86|4375.76|4375.36|4374.51|4374.11|840
1645214380000|2022-02-18 19:59:40|4375.01|4374.61|4374.51|4374.11|4375.76|4375.36|4374.51|4374.11|521
1645214390000|2022-02-18 19:59:50|4374.26|4373.86|4375.51|4375.11|4375.76|4375.36|4374.01|4373.61|383
1645214400000|2022-02-18 20:00:00|4375.26|4374.86|4376.01|4375.61|4377.01|4376.61|4375.26|4374.86|956
1645214410000|2022-02-18 20:00:10|4375.76|4375.36|4375.01|4374.61|4376.51|4376.11|4374.76|4374.36|1058
1645214420000|2022-02-18 20:00:20|4375.26|4374.86|4377.76|4377.36|4377.76|4377.36|4375.01|4374.61|728
1645214430000|2022-02-18 20:00:30|4378.01|4377.61|4380.01|4379.61|4380.01|4379.61|4377.76|4377.36|1072
1645214440000|2022-02-18 20:00:40|4380.13|4379.73|4378.38|4377.98|4381.01|4380.61|4378.26|4377.86|2088
1645214450000|2022-02-18 20:00:50|4378.51|4378.11|4378.51|4378.11|4379.01|4378.61|4377.51|4377.11|641
1645214460000|2022-02-18 20:01:00|4378.26|4377.86|4378.51|4378.11|4378.76|4378.36|4377.51|4377.11|1029
1645214470000|2022-02-18 20:01:10|4378.26|4377.86|4378.51|4378.11|4378.51|4378.11|4377.51|4377.11|383
1645214480000|2022-02-18 20:01:20|4378.76|4378.36|4378.88|4378.48|4379.01|4378.61|4377.76|4377.36|334
1645214490000|2022-02-18 20:01:30|4379.01|4378.61|4379.26|4378.86|4379.76|4379.36|4378.51|4378.11|373
1645214500000|2022-02-18 20:01:40|4379.01|4378.61|4379.01|4378.61|4380.01|4379.61|4378.76|4378.36|253
1645214510000|2022-02-18 20:01:50|4378.76|4378.36|4379.01|4378.61|4379.26|4378.86|4378.51|4378.11|306
1645214520000|2022-02-18 20:02:00|4379.26|4378.86|4379.76|4379.36|4380.26|4379.86|4378.26|4377.86|838
1645214530000|2022-02-18 20:02:10|4380.01|4379.61|4379.76|4379.36|4380.26|4379.86|4379.26|4378.86|507
1645214540000|2022-02-18 20:02:20|4380.01|4379.61|4380.01|4379.61|4380.26|4379.86|4379.76|4379.36|330
1645214550000|2022-02-18 20:02:30|4379.76|4379.36|4382.76|4382.36|4382.76|4382.36|4379.63|4379.23|1019
1645214560000|2022-02-18 20:02:40|4382.51|4382.11|4380.76|4380.36|4382.51|4382.11|4380.51|4380.11|1192
1645214570000|2022-02-18 20:02:50|4380.51|4380.11|4380.76|4380.36|4381.01|4380.61|4380.01|4379.61|969
1645214580000|2022-02-18 20:03:00|4380.51|4380.11|4379.76|4379.36|4380.76|4380.36|4379.26|4378.86|549
1645214590000|2022-02-18 20:03:10|4379.51|4379.11|4379.26|4378.86|4380.51|4380.11|4379.26|4378.86|398
1645214600000|2022-02-18 20:03:20|4379.51|4379.11|4379.51|4379.11|4380.01|4379.61|4379.01|4378.61|540
1645214610000|2022-02-18 20:03:30|4379.76|4379.36|4379.51|4379.11|4380.01|4379.61|4379.38|4378.98|365
1645214620000|2022-02-18 20:03:40|4379.63|4379.23|4376.76|4376.36|4380.01|4379.61|4376.76|4376.36|881
1645214630000|2022-02-18 20:03:50|4376.51|4376.11|4376.26|4375.86|4378.01|4377.61|4375.76|4375.36|1125
1645214640000|2022-02-18 20:04:00|4376.51|4376.11|4375.26|4374.86|4377.26|4376.86|4375.01|4374.61|918
1645214650000|2022-02-18 20:04:10|4375.01|4374.61|4372.26|4371.86|4375.01|4374.61|4372.13|4371.73|1430
1645214660000|2022-02-18 20:04:20|4372.51|4372.11|4371.26|4370.86|4372.51|4372.11|4370.51|4370.11|1921
1645214670000|2022-02-18 20:04:30|4371.01|4370.61|4371.51|4371.11|4372.26|4371.86|4371.01|4370.61|656
1645214680000|2022-02-18 20:04:40|4372.01|4371.61|4372.51|4372.11|4373.01|4372.61|4372.01|4371.61|643
1645214690000|2022-02-18 20:04:50|4372.26|4371.86|4372.26|4371.86|4373.51|4373.11|4372.26|4371.86|535
1645214700000|2022-02-18 20:05:00|4372.01|4371.61|4373.51|4373.11|4374.76|4374.36|4372.01|4371.61|1333
1645214710000|2022-02-18 20:05:10|4373.26|4372.86|4375.26|4374.86|4375.26|4374.86|4373.26|4372.86|642
1645214720000|2022-02-18 20:05:20|4375.01|4374.61|4375.01|4374.61|4375.51|4375.11|4374.51|4374.11|505
1645214730000|2022-02-18 20:05:30|4375.51|4375.11|4375.26|4374.86|4376.26|4375.86|4375.01|4374.61|623
1645214740000|2022-02-18 20:05:40|4375.38|4374.98|4374.01|4373.61|4375.38|4374.98|4374.01|4373.61|345
1645214750000|2022-02-18 20:05:50|4374.26|4373.86|4374.26|4373.86|4374.76|4374.36|4373.76|4373.36|445
1645214760000|2022-02-18 20:06:00|4374.51|4374.11|4372.51|4372.11|4374.51|4374.11|4372.26|4371.86|660
1645214770000|2022-02-18 20:06:10|4372.26|4371.86|4369.26|4368.86|4372.51|4372.11|4369.26|4368.86|1159
1645214780000|2022-02-18 20:06:20|4369.51|4369.11|4370.51|4370.11|4371.01|4370.61|4369.01|4368.61|1393
1645214790000|2022-02-18 20:06:30|4370.01|4369.61|4370.76|4370.36|4371.01|4370.61|4370.01|4369.61|400
1645214800000|2022-02-18 20:06:40|4370.51|4370.11|4370.51|4370.11|4371.26|4370.86|4370.51|4370.11|283
1645214810000|2022-02-18 20:06:50|4369.76|4369.36|4371.26|4370.86|4371.51|4371.11|4369.76|4369.36|354
1645214820000|2022-02-18 20:07:00|4371.51|4371.11|4369.26|4368.86|4371.76|4371.36|4369.01|4368.61|418
1645214830000|2022-02-18 20:07:10|4369.01|4368.61|4368.76|4368.36|4369.63|4369.23|4368.51|4368.11|474
1645214840000|2022-02-18 20:07:20|4368.51|4368.11|4368.76|4368.36|4369.26|4368.86|4368.51|4368.11|370
1645214850000|2022-02-18 20:07:30|4368.63|4368.23|4368.26|4367.86|4369.01|4368.61|4367.51|4367.11|578
1645214860000|2022-02-18 20:07:40|4368.01|4367.61|4367.51|4367.11|4368.26|4367.86|4366.51|4366.11|644
1645214870000|2022-02-18 20:07:50|4367.01|4366.61|4368.76|4368.36|4368.76|4368.36|4367.01|4366.61|485
1645214880000|2022-02-18 20:08:00|4368.51|4368.11|4367.26|4366.86|4368.76|4368.36|4367.26|4366.86|316
1645214890000|2022-02-18 20:08:10|4367.51|4367.11|4367.01|4366.61|4367.76|4367.36|4366.76|4366.36|316
1645214900000|2022-02-18 20:08:20|4366.76|4366.36|4365.76|4365.36|4366.76|4366.36|4365.26|4364.86|1172
1645214910000|2022-02-18 20:08:30|4365.51|4365.11|4364.26|4363.86|4365.51|4365.11|4364.01|4363.61|1434
1645214920000|2022-02-18 20:08:40|4364.01|4363.61|4364.51|4364.11|4364.51|4364.11|4363.51|4363.11|682
1645214930000|2022-02-18 20:08:50|4364.38|4363.98|4365.01|4364.61|4366.01|4365.61|4364.26|4363.86|1272
1645214940000|2022-02-18 20:09:00|4364.63|4364.23|4364.76|4364.36|4365.26|4364.86|4364.63|4364.23|454
1645214950000|2022-02-18 20:09:10|4364.63|4364.23|4365.01|4364.61|4365.01|4364.61|4364.01|4363.61|789
1645214960000|2022-02-18 20:09:20|4365.26|4364.86|4365.26|4364.86|4365.88|4365.48|4364.76|4364.36|368
1645214970000|2022-02-18 20:09:30|4365.01|4364.61|4366.76|4366.36|4367.26|4366.86|4365.01|4364.61|564
1645214980000|2022-02-18 20:09:40|4367.26|4366.86|4366.76|4366.36|4367.26|4366.86|4366.51|4366.11|413
1645214990000|2022-02-18 20:09:50|4367.01|4366.61|4368.01|4367.61|4368.26|4367.86|4367.01|4366.61|645
1645215000000|2022-02-18 20:10:00|4368.51|4368.11|4369.51|4369.11|4369.51|4369.11|4367.26|4366.86|739
1645215010000|2022-02-18 20:10:10|4369.26|4368.86|4372.76|4372.36|4373.76|4373.36|4369.26|4368.86|2104
1645215020000|2022-02-18 20:10:20|4373.01|4372.61|4372.51|4372.11|4373.01|4372.61|4371.76|4371.36|797
1645215030000|2022-02-18 20:10:30|4372.26|4371.86|4374.26|4373.86|4374.26|4373.86|4371.76|4371.36|730
1645215040000|2022-02-18 20:10:40|4374.01|4373.61|4372.76|4372.36|4374.01|4373.61|4372.26|4371.86|676
1645215050000|2022-02-18 20:10:50|4372.51|4372.11|4373.26|4372.86|4373.26|4372.86|4372.26|4371.86|322
1645215060000|2022-02-18 20:11:00|4373.01|4372.61|4370.01|4369.61|4373.01|4372.61|4369.01|4368.61|2411
1645215070000|2022-02-18 20:11:10|4369.76|4369.36|4368.51|4368.11|4370.01|4369.61|4368.51|4368.11|691
1645215080000|2022-02-18 20:11:20|4368.76|4368.36|4368.38|4367.98|4369.76|4369.36|4368.26|4367.86|457
1645215090000|2022-02-18 20:11:30|4368.01|4367.61|4367.26|4366.86|4368.26|4367.86|4367.01|4366.61|650
1645215100000|2022-02-18 20:11:40|4366.76|4366.36|4367.51|4367.11|4367.51|4367.11|4366.51|4366.11|536
1645215110000|2022-02-18 20:11:50|4367.76|4367.36|4368.01|4367.61|4368.26|4367.86|4367.26|4366.86|376
1645215120000|2022-02-18 20:12:00|4368.26|4367.86|4366.51|4366.11|4369.51|4369.11|4366.51|4366.11|612
1645215130000|2022-02-18 20:12:10|4366.01|4365.61|4365.76|4365.36|4366.76|4366.36|4364.76|4364.36|627
1645215140000|2022-02-18 20:12:20|4366.01|4365.61|4365.51|4365.11|4366.51|4366.11|4365.51|4365.11|490
1645215150000|2022-02-18 20:12:30|4365.76|4365.36|4364.26|4363.86|4365.76|4365.36|4363.51|4363.11|686
1645215160000|2022-02-18 20:12:40|4364.38|4363.98|4363.01|4362.61|4365.01|4364.61|4362.51|4362.11|823
1645215170000|2022-02-18 20:12:50|4363.38|4362.98|4364.26|4363.86|4364.26|4363.86|4363.26|4362.86|447
1645215180000|2022-02-18 20:13:00|4364.01|4363.61|4364.76|4364.36|4365.51|4365.11|4364.01|4363.61|520
1645215190000|2022-02-18 20:13:10|4364.51|4364.11|4363.76|4363.36|4364.51|4364.11|4363.26|4362.86|335
1645215200000|2022-02-18 20:13:20|4363.51|4363.11|4363.51|4363.11|4363.76|4363.36|4362.76|4362.36|440
1645215210000|2022-02-18 20:13:30|4363.63|4363.23|4363.26|4362.86|4363.76|4363.36|4362.26|4361.86|601
1645215220000|2022-02-18 20:13:40|4363.38|4362.98|4362.26|4361.86|4363.38|4362.98|4361.76|4361.36|324
1645215230000|2022-02-18 20:13:50|4362.51|4362.11|4363.01|4362.61|4363.51|4363.11|4362.51|4362.11|281
1645215240000|2022-02-18 20:14:00|4363.26|4362.86|4361.51|4361.11|4363.51|4363.11|4361.38|4360.98|630
1645215250000|2022-02-18 20:14:10|4361.76|4361.36|4364.01|4363.61|4364.26|4363.86|4361.76|4361.36|588
1645215260000|2022-02-18 20:14:20|4363.76|4363.36|4364.26|4363.86|4364.26|4363.86|4362.76|4362.36|330
1645215270000|2022-02-18 20:14:30|4364.01|4363.61|4364.51|4364.11|4364.51|4364.11|4363.51|4363.11|296
1645215280000|2022-02-18 20:14:40|4365.51|4365.11|4365.51|4365.11|4366.26|4365.86|4365.38|4364.98|752
1645215290000|2022-02-18 20:14:50|4365.76|4365.36|4364.76|4364.36|4365.76|4365.36|4363.76|4363.36|464
1645215300000|2022-02-18 20:15:00|4364.51|4364.11|4363.76|4363.36|4364.51|4364.11|4363.01|4362.61|449
1645215310000|2022-02-18 20:15:10|4363.51|4363.11|4365.26|4364.86|4365.51|4365.11|4363.51|4363.11|441
1645215320000|2022-02-18 20:15:20|4365.76|4365.36|4366.76|4366.36|4367.51|4367.11|4365.76|4365.36|669
1645215330000|2022-02-18 20:15:30|4366.51|4366.11|4365.76|4365.36|4366.76|4366.36|4365.26|4364.86|492
1645215340000|2022-02-18 20:15:40|4366.01|4365.61|4365.26|4364.86|4366.26|4365.86|4365.01|4364.61|366
1645215350000|2022-02-18 20:15:50|4365.01|4364.61|4365.01|4364.61|4365.38|4364.98|4364.76|4364.36|130
1645215360000|2022-02-18 20:16:00|4365.26|4364.86|4364.01|4363.61|4365.51|4365.11|4363.01|4362.61|428
1645215370000|2022-02-18 20:16:10|4363.76|4363.36|4364.26|4363.86|4364.76|4364.36|4363.76|4363.36|337
1645215380000|2022-02-18 20:16:20|4364.38|4363.98|4366.01|4365.61|4367.13|4366.73|4364.38|4363.98|606
1645215390000|2022-02-18 20:16:30|4365.88|4365.48|4366.51|4366.11|4366.76|4366.36|4365.88|4365.48|558
1645215400000|2022-02-18 20:16:40|4366.26|4365.86|4365.01|4364.61|4366.51|4366.11|4364.76|4364.36|449
1645215410000|2022-02-18 20:16:50|4364.76|4364.36|4365.76|4365.36|4365.76|4365.36|4364.01|4363.61|386
1645215420000|2022-02-18 20:17:00|4366.01|4365.61|4366.01|4365.61|4367.26|4366.86|4365.76|4365.36|528
1645215430000|2022-02-18 20:17:10|4365.38|4364.98|4363.51|4363.11|4365.38|4364.98|4362.76|4362.36|403
1645215440000|2022-02-18 20:17:20|4364.01|4363.61|4363.51|4363.11|4364.76|4364.36|4363.01|4362.61|334
1645215450000|2022-02-18 20:17:30|4363.38|4362.98|4362.51|4362.11|4363.76|4363.36|4362.01|4361.61|401
1645215460000|2022-02-18 20:17:40|4363.01|4362.61|4364.01|4363.61|4364.01|4363.61|4362.88|4362.48|334
1645215470000|2022-02-18 20:17:50|4363.76|4363.36|4363.26|4362.86|4364.51|4364.11|4363.26|4362.86|476
1645215480000|2022-02-18 20:18:00|4363.51|4363.11|4363.76|4363.36|4364.01|4363.61|4362.51|4362.11|284
1645215490000|2022-02-18 20:18:10|4363.51|4363.11|4363.51|4363.11|4364.51|4364.11|4363.26|4362.86|214
1645215500000|2022-02-18 20:18:20|4363.38|4362.98|4363.51|4363.11|4364.01|4363.61|4362.76|4362.36|309
1645215510000|2022-02-18 20:18:30|4363.26|4362.86|4362.76|4362.36|4363.51|4363.11|4362.01|4361.61|506
1645215520000|2022-02-18 20:18:40|4363.01|4362.61|4362.26|4361.86|4364.01|4363.61|4362.26|4361.86|235
1645215530000|2022-02-18 20:18:50|4362.51|4362.11|4363.26|4362.86|4363.76|4363.36|4362.51|4362.11|186
1645215540000|2022-02-18 20:19:00|4362.76|4362.36|4359.51|4359.11|4363.01|4362.61|4359.26|4358.86|1000
1645215550000|2022-02-18 20:19:10|4359.26|4358.86|4358.76|4358.36|4359.51|4359.11|4358.01|4357.61|1003
1645215560000|2022-02-18 20:19:20|4359.01|4358.61|4358.76|4358.36|4359.01|4358.61|4358.26|4357.86|725
1645215570000|2022-02-18 20:19:30|4359.01|4358.61|4358.26|4357.86|4359.51|4359.11|4358.26|4357.86|480
1645215580000|2022-02-18 20:19:40|4358.51|4358.11|4354.63|4354.23|4358.51|4358.11|4353.76|4353.36|2001
1645215590000|2022-02-18 20:19:50|4354.26|4353.86|4355.51|4355.11|4356.01|4355.61|4354.01|4353.61|1966
1645215600000|2022-02-18 20:20:00|4355.46|4355.06|4356.21|4355.81|4356.46|4356.06|4354.71|4354.31|990
1645215610000|2022-02-18 20:20:10|4356.33|4355.93|4355.58|4355.18|4356.33|4355.93|4354.71|4354.31|404
1645215620000|2022-02-18 20:20:20|4355.71|4355.31|4354.58|4354.18|4355.96|4355.56|4354.58|4354.18|486
1645215630000|2022-02-18 20:20:30|4354.71|4354.31|4357.71|4357.31|4357.96|4357.56|4354.21|4353.81|754
1645215640000|2022-02-18 20:20:40|4357.21|4356.81|4358.21|4357.81|4358.46|4358.06|4356.96|4356.56|522
1645215650000|2022-02-18 20:20:50|4357.71|4357.31|4356.96|4356.56|4358.21|4357.81|4356.96|4356.56|557
1645215660000|2022-02-18 20:21:00|4356.71|4356.31|4356.96|4356.56|4358.46|4358.06|4356.71|4356.31|446
1645215670000|2022-02-18 20:21:10|4357.21|4356.81|4357.71|4357.31|4358.46|4358.06|4357.21|4356.81|441
1645215680000|2022-02-18 20:21:20|4357.46|4357.06|4358.21|4357.81|4359.21|4358.81|4357.46|4357.06|574
1645215690000|2022-02-18 20:21:30|4357.96|4357.56|4359.08|4358.68|4359.21|4358.81|4357.71|4357.31|308
1645215700000|2022-02-18 20:21:40|4358.46|4358.06|4355.71|4355.31|4358.46|4358.06|4355.46|4355.06|743
1645215710000|2022-02-18 20:21:50|4355.46|4355.06|4354.96|4354.56|4355.96|4355.56|4354.21|4353.81|627
1645215720000|2022-02-18 20:22:00|4354.21|4353.81|4352.71|4352.31|4354.71|4354.31|4352.46|4352.06|1150
1645215730000|2022-02-18 20:22:10|4352.46|4352.06|4352.71|4352.31|4353.71|4353.31|4352.46|4352.06|716
1645215740000|2022-02-18 20:22:20|4352.83|4352.43|4353.71|4353.31|4353.71|4353.31|4351.71|4351.31|555
1645215750000|2022-02-18 20:22:30|4353.58|4353.18|4354.46|4354.06|4354.46|4354.06|4353.46|4353.06|350
1645215760000|2022-02-18 20:22:40|4354.71|4354.31|4355.21|4354.81|4356.46|4356.06|4354.71|4354.31|603
1645215770000|2022-02-18 20:22:50|4354.96|4354.56|4354.46|4354.06|4355.46|4355.06|4354.21|4353.81|366
1645215780000|2022-02-18 20:23:00|4354.21|4353.81|4352.96|4352.56|4354.21|4353.81|4352.21|4351.81|405
1645215790000|2022-02-18 20:23:10|4352.71|4352.31|4352.71|4352.31|4353.46|4353.06|4352.21|4351.81|320
1645215800000|2022-02-18 20:23:20|4352.58|4352.18|4353.71|4353.31|4354.21|4353.81|4352.21|4351.81|608
1645215810000|2022-02-18 20:23:30|4353.46|4353.06|4352.58|4352.18|4353.71|4353.31|4352.46|4352.06|396
1645215820000|2022-02-18 20:23:40|4352.71|4352.31|4352.46|4352.06|4353.46|4353.06|4352.21|4351.81|381
1645215830000|2022-02-18 20:23:50|4352.58|4352.18|4353.58|4353.18|4354.08|4353.68|4352.46|4352.06|399
1645215840000|2022-02-18 20:24:00|4353.71|4353.31|4353.71|4353.31|4355.08|4354.68|4353.21|4352.81|538
1645215850000|2022-02-18 20:24:10|4353.96|4353.56|4354.46|4354.06|4354.46|4354.06|4353.71|4353.31|300
1645215860000|2022-02-18 20:24:20|4354.21|4353.81|4354.46|4354.06|4354.96|4354.56|4353.96|4353.56|256
1645215870000|2022-02-18 20:24:30|4354.71|4354.31|4355.21|4354.81|4355.21|4354.81|4354.33|4353.93|280
1645215880000|2022-02-18 20:24:40|4355.33|4354.93|4354.96|4354.56|4356.71|4356.31|4354.71|4354.31|673
1645215890000|2022-02-18 20:24:50|4355.21|4354.81|4354.96|4354.56|4355.71|4355.31|4354.21|4353.81|381
1645215900000|2022-02-18 20:25:00|4354.71|4354.31|4354.96|4354.56|4355.21|4354.81|4352.96|4352.56|719
1645215910000|2022-02-18 20:25:10|4354.71|4354.31|4355.21|4354.81|4355.21|4354.81|4353.71|4353.31|630
1645215920000|2022-02-18 20:25:20|4355.46|4355.06|4354.96|4354.56|4355.46|4355.06|4354.71|4354.31|280
1645215930000|2022-02-18 20:25:30|4355.08|4354.68|4354.96|4354.56|4355.46|4355.06|4354.71|4354.31|295
1645215940000|2022-02-18 20:25:40|4354.71|4354.31|4353.46|4353.06|4354.96|4354.56|4353.46|4353.06|456
1645215950000|2022-02-18 20:25:50|4353.21|4352.81|4354.46|4354.06|4354.71|4354.31|4352.71|4352.31|334
1645215960000|2022-02-18 20:26:00|4354.21|4353.81|4355.71|4355.31|4355.71|4355.31|4352.96|4352.56|510
1645215970000|2022-02-18 20:26:10|4355.96|4355.56|4354.71|4354.31|4355.96|4355.56|4353.46|4353.06|321
1645215980000|2022-02-18 20:26:20|4354.96|4354.56|4353.96|4353.56|4354.96|4354.56|4353.21|4352.81|238
1645215990000|2022-02-18 20:26:30|4353.83|4353.43|4353.46|4353.06|4354.08|4353.68|4352.96|4352.56|368
1645216000000|2022-02-18 20:26:40|4353.71|4353.31|4354.46|4354.06|4354.71|4354.31|4353.46|4353.06|368
1645216010000|2022-02-18 20:26:50|4354.71|4354.31|4354.21|4353.81|4354.71|4354.31|4353.96|4353.56|251
1645216020000|2022-02-18 20:27:00|4353.83|4353.43|4354.96|4354.56|4354.96|4354.56|4352.96|4352.56|465
1645216030000|2022-02-18 20:27:10|4354.71|4354.31|4355.46|4355.06|4355.46|4355.06|4354.58|4354.18|293
1645216040000|2022-02-18 20:27:20|4355.58|4355.18|4357.46|4357.06|4357.46|4357.06|4354.71|4354.31|662
1645216050000|2022-02-18 20:27:30|4357.21|4356.81|4357.71|4357.31|4357.96|4357.56|4356.96|4356.56|1067
1645216060000|2022-02-18 20:27:40|4357.33|4356.93|4355.71|4355.31|4357.46|4357.06|4355.71|4355.31|825
1645216070000|2022-02-18 20:27:50|4355.46|4355.06|4357.21|4356.81|4357.21|4356.81|4354.96|4354.56|628
1645216080000|2022-02-18 20:28:00|4357.46|4357.06|4356.96|4356.56|4358.21|4357.81|4356.71|4356.31|904
1645216090000|2022-02-18 20:28:10|4356.83|4356.43|4357.46|4357.06|4358.21|4357.81|4356.46|4356.06|563
1645216100000|2022-02-18 20:28:20|4357.21|4356.81|4356.46|4356.06|4357.71|4357.31|4356.33|4355.93|360
1645216110000|2022-02-18 20:28:30|4356.71|4356.31|4356.71|4356.31|4357.58|4357.18|4355.96|4355.56|484
1645216120000|2022-02-18 20:28:40|4356.46|4356.06|4355.96|4355.56|4356.83|4356.43|4355.96|4355.56|286
1645216130000|2022-02-18 20:28:50|4355.71|4355.31|4355.46|4355.06|4356.21|4355.81|4355.46|4355.06|306
1645216140000|2022-02-18 20:29:00|4354.83|4354.43|4354.46|4354.06|4354.96|4354.56|4353.71|4353.31|631
1645216150000|2022-02-18 20:29:10|4354.21|4353.81|4355.46|4355.06|4355.71|4355.31|4353.96|4353.56|471
1645216160000|2022-02-18 20:29:20|4355.71|4355.31|4355.21|4354.81|4356.71|4356.31|4355.21|4354.81|561
1645216170000|2022-02-18 20:29:30|4354.96|4354.56|4353.46|4353.06|4355.21|4354.81|4352.46|4352.06|1850
1645216180000|2022-02-18 20:29:40|4353.33|4352.93|4351.71|4351.31|4353.46|4353.06|4351.71|4351.31|350
1645216190000|2022-02-18 20:29:50|4351.96|4351.56|4351.96|4351.56|4352.21|4351.81|4350.71|4350.31|1176
1645216200000|2022-02-18 20:30:00|4351.83|4351.43|4350.46|4350.06|4351.83|4351.43|4348.96|4348.56|2370
1645216210000|2022-02-18 20:30:10|4350.21|4349.81|4348.46|4348.06|4350.21|4349.81|4348.46|4348.06|789
1645216220000|2022-02-18 20:30:20|4348.21|4347.81|4347.46|4347.06|4348.21|4347.81|4347.21|4346.81|837
1645216230000|2022-02-18 20:30:30|4347.71|4347.31|4347.46|4347.06|4347.96|4347.56|4347.46|4347.06|506
1645216240000|2022-02-18 20:30:40|4346.96|4346.56|4346.96|4346.56|4347.96|4347.56|4346.83|4346.43|531
1645216250000|2022-02-18 20:30:50|4346.71|4346.31|4347.21|4346.81|4347.46|4347.06|4346.71|4346.31|291
1645216260000|2022-02-18 20:31:00|4346.71|4346.31|4345.21|4344.81|4347.83|4347.43|4345.21|4344.81|1117
1645216270000|2022-02-18 20:31:10|4345.46|4345.06|4343.21|4342.81|4345.71|4345.31|4342.71|4342.31|2785
1645216280000|2022-02-18 20:31:20|4343.46|4343.06|4342.71|4342.31|4343.71|4343.31|4341.96|4341.56|978
1645216290000|2022-02-18 20:31:30|4342.96|4342.56|4342.46|4342.06|4342.96|4342.56|4342.21|4341.81|494
1645216300000|2022-02-18 20:31:40|4342.21|4341.81|4342.46|4342.06|4343.46|4343.06|4341.21|4340.81|1155
1645216310000|2022-02-18 20:31:50|4342.21|4341.81|4343.46|4343.06|4343.71|4343.31|4341.96|4341.56|1012
1645216320000|2022-02-18 20:32:00|4343.71|4343.31|4343.21|4342.81|4345.46|4345.06|4342.96|4342.56|1483
1645216330000|2022-02-18 20:32:10|4342.71|4342.31|4342.96|4342.56|4343.21|4342.81|4342.46|4342.06|555
1645216340000|2022-02-18 20:32:20|4342.71|4342.31|4343.21|4342.81|4343.46|4343.06|4342.21|4341.81|544
1645216350000|2022-02-18 20:32:30|4343.71|4343.31|4341.96|4341.56|4343.71|4343.31|4341.21|4340.81|825
1645216360000|2022-02-18 20:32:40|4341.71|4341.31|4340.71|4340.31|4341.71|4341.31|4340.46|4340.06|753
1645216370000|2022-02-18 20:32:50|4340.46|4340.06|4339.71|4339.31|4340.96|4340.56|4339.71|4339.31|1011
1645216380000|2022-02-18 20:33:00|4339.46|4339.06|4339.71|4339.31|4339.96|4339.56|4339.33|4338.93|542
1645216390000|2022-02-18 20:33:10|4339.46|4339.06|4339.21|4338.81|4339.96|4339.56|4339.21|4338.81|709
1645216400000|2022-02-18 20:33:20|4338.96|4338.56|4338.96|4338.56|4340.21|4339.81|4338.96|4338.56|973
1645216410000|2022-02-18 20:33:30|4338.83|4338.43|4337.21|4336.81|4338.83|4338.43|4336.96|4336.56|1035
1645216420000|2022-02-18 20:33:40|4336.96|4336.56|4338.21|4337.81|4338.21|4337.81|4336.71|4336.31|1085
1645216430000|2022-02-18 20:33:50|4338.46|4338.06|4338.21|4337.81|4338.46|4338.06|4337.21|4336.81|796
1645216440000|2022-02-18 20:34:00|4337.96|4337.56|4337.96|4337.56|4337.96|4337.56|4336.96|4336.56|616
1645216450000|2022-02-18 20:34:10|4338.21|4337.81|4338.21|4337.81|4339.21|4338.81|4337.96|4337.56|584
1645216460000|2022-02-18 20:34:20|4337.96|4337.56|4338.46|4338.06|4339.08|4338.68|4337.71|4337.31|974
1645216470000|2022-02-18 20:34:30|4338.96|4338.56|4340.21|4339.81|4340.46|4340.06|4338.71|4338.31|1160
1645216480000|2022-02-18 20:34:40|4339.96|4339.56|4341.46|4341.06|4341.46|4341.06|4339.96|4339.56|949
1645216490000|2022-02-18 20:34:50|4341.21|4340.81|4341.46|4341.06|4341.46|4341.06|4340.21|4339.81|1138
1645216500000|2022-02-18 20:35:00|4341.21|4340.81|4341.71|4341.31|4341.96|4341.56|4340.46|4340.06|1062
1645216510000|2022-02-18 20:35:10|4341.96|4341.56|4342.46|4342.06|4343.46|4343.06|4341.96|4341.56|1116
1645216520000|2022-02-18 20:35:20|4342.96|4342.56|4342.96|4342.56|4343.71|4343.31|4342.21|4341.81|897
1645216530000|2022-02-18 20:35:30|4343.46|4343.06|4343.96|4343.56|4343.96|4343.56|4342.21|4341.81|1220
1645216540000|2022-02-18 20:35:40|4343.83|4343.43|4344.21|4343.81|4344.46|4344.06|4343.46|4343.06|711
1645216550000|2022-02-18 20:35:50|4344.71|4344.31|4342.71|4342.31|4344.71|4344.31|4342.71|4342.31|706
1645216560000|2022-02-18 20:36:00|4342.46|4342.06|4340.96|4340.56|4342.71|4342.31|4340.71|4340.31|1089
1645216570000|2022-02-18 20:36:10|4341.21|4340.81|4340.71|4340.31|4341.21|4340.81|4339.46|4339.06|1533
1645216580000|2022-02-18 20:36:20|4340.96|4340.56|4341.21|4340.81|4341.71|4341.31|4340.21|4339.81|486
1645216590000|2022-02-18 20:36:30|4340.96|4340.56|4343.21|4342.81|4343.21|4342.81|4340.96|4340.56|494
1645216600000|2022-02-18 20:36:40|4343.83|4343.43|4342.46|4342.06|4343.96|4343.56|4342.46|4342.06|448
1645216610000|2022-02-18 20:36:50|4342.21|4341.81|4343.21|4342.81|4343.21|4342.81|4341.96|4341.56|650
1645216620000|2022-02-18 20:37:00|4343.08|4342.68|4344.46|4344.06|4344.71|4344.31|4342.46|4342.06|589
1645216630000|2022-02-18 20:37:10|4344.33|4343.93|4344.46|4344.06|4344.58|4344.18|4342.71|4342.31|559
1645216640000|2022-02-18 20:37:20|4344.33|4343.93|4343.71|4343.31|4344.33|4343.93|4343.21|4342.81|414
1645216650000|2022-02-18 20:37:30|4343.46|4343.06|4342.21|4341.81|4343.46|4343.06|4341.96|4341.56|412
1645216660000|2022-02-18 20:37:40|4341.96|4341.56|4342.46|4342.06|4342.58|4342.18|4341.96|4341.56|246
1645216670000|2022-02-18 20:37:50|4342.21|4341.81|4342.46|4342.06|4342.46|4342.06|4341.71|4341.31|414
1645216680000|2022-02-18 20:38:00|4342.33|4341.93|4343.21|4342.81|4344.96|4344.56|4342.33|4341.93|670
1645216690000|2022-02-18 20:38:10|4343.46|4343.06|4344.96|4344.56|4344.96|4344.56|4343.46|4343.06|497
1645216700000|2022-02-18 20:38:20|4344.83|4344.43|4345.96|4345.56|4346.33|4345.93|4344.83|4344.43|673
1645216710000|2022-02-18 20:38:30|4345.83|4345.43|4346.83|4346.43|4347.21|4346.81|4345.71|4345.31|595
1645216720000|2022-02-18 20:38:40|4346.71|4346.31|4348.71|4348.31|4348.71|4348.31|4346.71|4346.31|709
1645216730000|2022-02-18 20:38:50|4348.46|4348.06|4346.71|4346.31|4348.58|4348.18|4346.46|4346.06|607
1645216740000|2022-02-18 20:39:00|4346.96|4346.56|4344.21|4343.81|4346.96|4346.56|4344.21|4343.81|1014
1645216750000|2022-02-18 20:39:10|4344.33|4343.93|4344.96|4344.56|4344.96|4344.56|4344.08|4343.68|491
1645216760000|2022-02-18 20:39:20|4344.46|4344.06|4344.71|4344.31|4344.96|4344.56|4343.96|4343.56|433
1645216770000|2022-02-18 20:39:30|4344.46|4344.06|4345.58|4345.18|4345.96|4345.56|4344.46|4344.06|441
1645216780000|2022-02-18 20:39:40|4345.21|4344.81|4344.46|4344.06|4345.21|4344.81|4344.46|4344.06|307
1645216790000|2022-02-18 20:39:50|4344.21|4343.81|4344.96|4344.56|4345.46|4345.06|4344.21|4343.81|308
1645216800000|2022-02-18 20:40:00|4344.83|4344.43|4346.21|4345.81|4346.21|4345.81|4344.71|4344.31|659
1645216810000|2022-02-18 20:40:10|4346.46|4346.06|4345.21|4344.81|4347.08|4346.68|4345.21|4344.81|755
1645216820000|2022-02-18 20:40:20|4345.46|4345.06|4344.58|4344.18|4345.46|4345.06|4344.58|4344.18|425
1645216830000|2022-02-18 20:40:30|4344.71|4344.31|4346.71|4346.31|4346.71|4346.31|4344.71|4344.31|504
1645216840000|2022-02-18 20:40:40|4346.46|4346.06|4346.96|4346.56|4346.96|4346.56|4345.71|4345.31|364
1645216850000|2022-02-18 20:40:50|4347.46|4347.06|4347.71|4347.31|4347.96|4347.56|4346.46|4346.06|489
1645216860000|2022-02-18 20:41:00|4347.46|4347.06|4349.21|4348.81|4349.46|4349.06|4347.21|4346.81|810
1645216870000|2022-02-18 20:41:10|4348.96|4348.56|4351.96|4351.56|4351.96|4351.56|4348.96|4348.56|1526
1645216880000|2022-02-18 20:41:20|4352.21|4351.81|4352.71|4352.31|4352.71|4352.31|4351.46|4351.06|779
1645216890000|2022-02-18 20:41:30|4352.46|4352.06|4351.96|4351.56|4352.96|4352.56|4351.46|4351.06|755
1645216900000|2022-02-18 20:41:40|4351.71|4351.31|4352.96|4352.56|4353.46|4353.06|4351.71|4351.31|703
1645216910000|2022-02-18 20:41:50|4353.46|4353.06|4354.96|4354.56|4355.21|4354.81|4353.21|4352.81|899
1645216920000|2022-02-18 20:42:00|4355.46|4355.06|4356.71|4356.31|4356.71|4356.31|4354.96|4354.56|912
1645216930000|2022-02-18 20:42:10|4356.96|4356.56|4359.46|4359.06|4359.46|4359.06|4356.58|4356.18|1435
1645216940000|2022-02-18 20:42:20|4359.71|4359.31|4357.46|4357.06|4359.71|4359.31|4357.08|4356.68|1449
1645216950000|2022-02-18 20:42:30|4357.71|4357.31|4355.96|4355.56|4357.96|4357.56|4355.96|4355.56|1008
1645216960000|2022-02-18 20:42:40|4356.08|4355.68|4355.96|4355.56|4357.21|4356.81|4355.46|4355.06|884
1645216970000|2022-02-18 20:42:50|4356.21|4355.81|4355.21|4354.81|4356.71|4356.31|4355.21|4354.81|932
1645216980000|2022-02-18 20:43:00|4354.96|4354.56|4354.71|4354.31|4355.46|4355.06|4354.46|4354.06|1251
1645216990000|2022-02-18 20:43:10|4354.21|4353.81|4354.46|4354.06|4355.21|4354.81|4354.21|4353.81|650
1645217000000|2022-02-18 20:43:20|4354.58|4354.18|4356.71|4356.31|4356.71|4356.31|4354.21|4353.81|965
1645217010000|2022-02-18 20:43:30|4356.96|4356.56|4356.71|4356.31|4357.21|4356.81|4355.96|4355.56|638
1645217020000|2022-02-18 20:43:40|4356.46|4356.06|4354.96|4354.56|4356.83|4356.43|4354.96|4354.56|401
1645217030000|2022-02-18 20:43:50|4355.21|4354.81|4354.96|4354.56|4355.21|4354.81|4354.21|4353.81|623
1645217040000|2022-02-18 20:44:00|4354.21|4353.81|4353.71|4353.31|4354.71|4354.31|4352.71|4352.31|1057
1645217050000|2022-02-18 20:44:10|4353.46|4353.06|4355.46|4355.06|4355.71|4355.31|4352.96|4352.56|512
1645217060000|2022-02-18 20:44:20|4355.33|4354.93|4357.46|4357.06|4357.46|4357.06|4355.21|4354.81|630
1645217070000|2022-02-18 20:44:30|4357.58|4357.18|4357.96|4357.56|4359.21|4358.81|4357.46|4357.06|1010
1645217080000|2022-02-18 20:44:40|4357.71|4357.31|4357.71|4357.31|4358.21|4357.81|4357.21|4356.81|695
1645217090000|2022-02-18 20:44:50|4357.46|4357.06|4358.46|4358.06|4358.46|4358.06|4357.21|4356.81|502
1645217100000|2022-02-18 20:45:00|4359.46|4359.06|4362.46|4362.06|4363.96|4363.56|4359.21|4358.81|2435
1645217110000|2022-02-18 20:45:10|4362.71|4362.31|4361.71|4361.31|4363.46|4363.06|4360.71|4360.31|1419
1645217120000|2022-02-18 20:45:20|4361.83|4361.43|4362.71|4362.31|4363.71|4363.31|4361.71|4361.31|1065
1645217130000|2022-02-18 20:45:30|4363.21|4362.81|4361.46|4361.06|4363.21|4362.81|4360.96|4360.56|749
1645217140000|2022-02-18 20:45:40|4360.96|4360.56|4363.21|4362.81|4363.21|4362.81|4360.96|4360.56|489
1645217150000|2022-02-18 20:45:50|4362.96|4362.56|4361.96|4361.56|4363.21|4362.81|4360.96|4360.56|494
1645217160000|2022-02-18 20:46:00|4361.71|4361.31|4361.21|4360.81|4361.96|4361.56|4359.71|4359.31|1412
1645217170000|2022-02-18 20:46:10|4360.33|4359.93|4360.33|4359.93|4360.46|4360.06|4358.71|4358.31|744
1645217180000|2022-02-18 20:46:20|4359.96|4359.56|4356.83|4356.43|4359.96|4359.56|4356.71|4356.31|1020
1645217190000|2022-02-18 20:46:30|4356.58|4356.18|4355.71|4355.31|4356.71|4356.31|4354.96|4354.56|888
1645217200000|2022-02-18 20:46:40|4355.46|4355.06|4354.96|4354.56|4355.46|4355.06|4354.08|4353.68|829
1645217210000|2022-02-18 20:46:50|4354.83|4354.43|4352.33|4351.93|4355.21|4354.81|4352.33|4351.93|751
1645217220000|2022-02-18 20:47:00|4352.08|4351.68|4351.21|4350.81|4352.46|4352.06|4349.96|4349.56|1270
1645217230000|2022-02-18 20:47:10|4351.46|4351.06|4352.96|4352.56|4353.71|4353.31|4350.71|4350.31|1219
1645217240000|2022-02-18 20:47:20|4353.21|4352.81|4355.21|4354.81|4355.21|4354.81|4352.21|4351.81|850
1645217250000|2022-02-18 20:47:30|4355.33|4354.93|4355.71|4355.31|4355.71|4355.31|4354.21|4353.81|772
1645217260000|2022-02-18 20:47:40|4355.96|4355.56|4357.46|4357.06|4357.46|4357.06|4355.08|4354.68|567
1645217270000|2022-02-18 20:47:50|4357.08|4356.68|4354.96|4354.56|4357.08|4356.68|4354.71|4354.31|439
1645217280000|2022-02-18 20:48:00|4354.21|4353.81|4354.71|4354.31|4354.71|4354.31|4352.21|4351.81|742
1645217290000|2022-02-18 20:48:10|4355.21|4354.81|4354.71|4354.31|4356.21|4355.81|4354.21|4353.81|767
1645217300000|2022-02-18 20:48:20|4354.96|4354.56|4356.96|4356.56|4357.71|4357.31|4354.58|4354.18|1234
1645217310000|2022-02-18 20:48:30|4356.58|4356.18|4355.96|4355.56|4357.83|4357.43|4355.46|4355.06|614
1645217320000|2022-02-18 20:48:40|4355.71|4355.31|4353.71|4353.31|4355.71|4355.31|4352.96|4352.56|650
1645217330000|2022-02-18 20:48:50|4353.46|4353.06|4354.46|4354.06|4354.71|4354.31|4353.21|4352.81|357
1645217340000|2022-02-18 20:49:00|4354.21|4353.81|4355.21|4354.81|4355.71|4355.31|4353.71|4353.31|719
1645217350000|2022-02-18 20:49:10|4354.96|4354.56|4356.46|4356.06|4356.96|4356.56|4353.46|4353.06|748
1645217360000|2022-02-18 20:49:20|4356.71|4356.31|4357.83|4357.43|4358.71|4358.31|4356.71|4356.31|983
1645217370000|2022-02-18 20:49:30|4357.71|4357.31|4358.71|4358.31|4358.71|4358.31|4356.96|4356.56|543
1645217380000|2022-02-18 20:49:40|4359.46|4359.06|4359.96|4359.56|4359.96|4359.56|4358.71|4358.31|734
1645217390000|2022-02-18 20:49:50|4360.21|4359.81|4358.46|4358.06|4360.21|4359.81|4357.96|4357.56|953
1645217400000|2022-02-18 20:50:00|4352.71|4352.31|4355.71|4355.31|4357.46|4357.06|4352.71|4352.31|5279
1645217410000|2022-02-18 20:50:10|4355.21|4354.81|4353.71|4353.31|4356.21|4355.81|4352.46|4352.06|1318
1645217420000|2022-02-18 20:50:20|4353.96|4353.56|4357.46|4357.06|4357.71|4357.31|4353.71|4353.31|1348
1645217430000|2022-02-18 20:50:30|4357.71|4357.31|4356.46|4356.06|4358.71|4358.31|4355.83|4355.43|1187
1645217440000|2022-02-18 20:50:40|4356.33|4355.93|4357.21|4356.81|4357.21|4356.81|4355.96|4355.56|570
1645217450000|2022-02-18 20:50:50|4356.96|4356.56|4355.71|4355.31|4356.96|4356.56|4354.58|4354.18|659
1645217460000|2022-02-18 20:51:00|4355.46|4355.06|4354.21|4353.81|4355.71|4355.31|4353.96|4353.56|658
1645217470000|2022-02-18 20:51:10|4353.96|4353.56|4353.46|4353.06|4354.21|4353.81|4353.21|4352.81|940
1645217480000|2022-02-18 20:51:20|4354.08|4353.68|4350.71|4350.31|4354.08|4353.68|4350.46|4350.06|1971
1645217490000|2022-02-18 20:51:30|4350.96|4350.56|4350.21|4349.81|4350.96|4350.56|4349.46|4349.06|1025
1645217500000|2022-02-18 20:51:40|4350.96|4350.56|4350.71|4350.31|4351.46|4351.06|4350.21|4349.81|774
1645217510000|2022-02-18 20:51:50|4350.46|4350.06|4349.71|4349.31|4351.46|4351.06|4349.71|4349.31|621
1645217520000|2022-02-18 20:52:00|4349.46|4349.06|4348.96|4348.56|4349.71|4349.31|4348.71|4348.31|1005
1645217530000|2022-02-18 20:52:10|4348.71|4348.31|4345.58|4345.18|4348.71|4348.31|4345.58|4345.18|1475
1645217540000|2022-02-18 20:52:20|4345.46|4345.06|4346.21|4345.81|4346.46|4346.06|4345.21|4344.81|1415
1645217550000|2022-02-18 20:52:30|4345.71|4345.31|4346.46|4346.06|4346.71|4346.31|4345.71|4345.31|787
1645217560000|2022-02-18 20:52:40|4345.96|4345.56|4346.71|4346.31|4346.96|4346.56|4345.71|4345.31|996
1645217570000|2022-02-18 20:52:50|4346.46|4346.06|4347.46|4347.06|4347.46|4347.06|4346.21|4345.81|525
1645217580000|2022-02-18 20:53:00|4348.21|4347.81|4346.46|4346.06|4348.21|4347.81|4346.46|4346.06|887
1645217590000|2022-02-18 20:53:10|4345.96|4345.56|4347.08|4346.68|4347.46|4347.06|4345.83|4345.43|831
1645217600000|2022-02-18 20:53:20|4347.21|4346.81|4346.21|4345.81|4347.21|4346.81|4345.71|4345.31|985
1645217610000|2022-02-18 20:53:30|4346.71|4346.31|4347.96|4347.56|4348.21|4347.81|4346.71|4346.31|902
1645217620000|2022-02-18 20:53:40|4348.21|4347.81|4347.71|4347.31|4348.21|4347.81|4347.21|4346.81|496
1645217630000|2022-02-18 20:53:50|4348.46|4348.06|4348.21|4347.81|4349.46|4349.06|4347.71|4347.31|1141
1645217640000|2022-02-18 20:54:00|4348.71|4348.31|4348.21|4347.81|4348.96|4348.56|4347.21|4346.81|825
1645217650000|2022-02-18 20:54:10|4347.96|4347.56|4349.71|4349.31|4349.96|4349.56|4347.46|4347.06|1036
1645217660000|2022-02-18 20:54:20|4349.83|4349.43|4352.21|4351.81|4352.21|4351.81|4349.71|4349.31|994
1645217670000|2022-02-18 20:54:30|4352.46|4352.06|4352.71|4352.31|4352.71|4352.31|4351.96|4351.56|1202
1645217680000|2022-02-18 20:54:40|4351.96|4351.56|4348.71|4348.31|4351.96|4351.56|4348.21|4347.81|1957
1645217690000|2022-02-18 20:54:50|4348.96|4348.56|4348.96|4348.56|4349.46|4349.06|4347.71|4347.31|1103
1645217700000|2022-02-18 20:55:00|4349.71|4349.31|4349.71|4349.31|4351.21|4350.81|4348.96|4348.56|1340
1645217710000|2022-02-18 20:55:10|4349.46|4349.06|4351.46|4351.06|4351.46|4351.06|4348.33|4347.93|1219
1645217720000|2022-02-18 20:55:20|4351.96|4351.56|4351.96|4351.56|4352.83|4352.43|4350.96|4350.56|1002
1645217730000|2022-02-18 20:55:30|4352.21|4351.81|4350.46|4350.06|4352.46|4352.06|4350.21|4349.81|1165
1645217740000|2022-02-18 20:55:40|4350.21|4349.81|4349.46|4349.06|4350.96|4350.56|4349.21|4348.81|651
1645217750000|2022-02-18 20:55:50|4349.58|4349.18|4349.96|4349.56|4350.21|4349.81|4349.33|4348.93|536
1645217760000|2022-02-18 20:56:00|4349.83|4349.43|4346.46|4346.06|4349.83|4349.43|4346.33|4345.93|1819
1645217770000|2022-02-18 20:56:10|4346.21|4345.81|4345.96|4345.56|4346.71|4346.31|4345.71|4345.31|1385
1645217780000|2022-02-18 20:56:20|4346.08|4345.68|4346.46|4346.06|4346.96|4346.56|4345.58|4345.18|1353
1645217790000|2022-02-18 20:56:30|4346.21|4345.81|4346.46|4346.06|4348.46|4348.06|4346.21|4345.81|1313
1645217800000|2022-02-18 20:56:40|4346.71|4346.31|4346.46|4346.06|4347.21|4346.81|4346.21|4345.81|666
1645217810000|2022-02-18 20:56:50|4346.71|4346.31|4346.96|4346.56|4347.46|4347.06|4346.21|4345.81|556
1645217820000|2022-02-18 20:57:00|4346.46|4346.06|4346.96|4346.56|4347.46|4347.06|4346.46|4346.06|1033
1645217830000|2022-02-18 20:57:10|4346.83|4346.43|4347.96|4347.56|4347.96|4347.56|4346.71|4346.31|786
1645217840000|2022-02-18 20:57:20|4347.71|4347.31|4347.46|4347.06|4348.21|4347.81|4347.21|4346.81|728
1645217850000|2022-02-18 20:57:30|4347.71|4347.31|4348.46|4348.06|4348.96|4348.56|4347.71|4347.31|773
1645217860000|2022-02-18 20:57:40|4348.71|4348.31|4348.71|4348.31|4349.46|4349.06|4348.71|4348.31|651
1645217870000|2022-02-18 20:57:50|4349.21|4348.81|4348.71|4348.31|4349.21|4348.81|4347.96|4347.56|1076
1645217880000|2022-02-18 20:58:00|4349.46|4349.06|4350.21|4349.81|4350.21|4349.81|4348.46|4348.06|1461
1645217890000|2022-02-18 20:58:10|4350.71|4350.31|4349.96|4349.56|4350.71|4350.31|4348.83|4348.43|1246
1645217900000|2022-02-18 20:58:20|4350.21|4349.81|4349.21|4348.81|4350.71|4350.31|4349.21|4348.81|1103
1645217910000|2022-02-18 20:58:30|4349.33|4348.93|4349.71|4349.31|4349.71|4349.31|4348.96|4348.56|630
1645217920000|2022-02-18 20:58:40|4349.96|4349.56|4349.83|4349.43|4350.21|4349.81|4349.71|4349.31|1075
1645217930000|2022-02-18 20:58:50|4349.71|4349.31|4349.71|4349.31|4350.21|4349.81|4349.46|4349.06|1122
1645217940000|2022-02-18 20:59:00|4349.96|4349.56|4348.46|4348.06|4349.96|4349.56|4347.96|4347.56|2753
1645217950000|2022-02-18 20:59:10|4348.33|4347.93|4347.71|4347.31|4349.46|4349.06|4347.71|4347.31|3698
1645217960000|2022-02-18 20:59:20|4347.96|4347.56|4347.46|4347.06|4347.96|4347.56|4346.21|4345.81|3206
1645217970000|2022-02-18 20:59:30|4347.71|4347.31|4347.71|4347.31|4348.46|4348.06|4346.96|4346.56|4313
1645217980000|2022-02-18 20:59:40|4347.46|4347.06|4348.21|4347.81|4348.71|4348.31|4347.46|4347.06|7647
1645217990000|2022-02-18 20:59:50|4348.71|4348.31|4351.46|4351.06|4351.71|4351.31|4347.96|4347.56|29036
1645218000000|2022-02-18 21:00:00|4351.56|4350.96|4353.81|4353.21|4354.81|4354.21|4351.56|4350.96|10206
1645218010000|2022-02-18 21:00:10|4353.93|4353.33|4352.56|4351.96|4354.06|4353.46|4352.06|4351.46|2561
1645218020000|2022-02-18 21:00:20|4352.31|4351.71|4352.06|4351.46|4352.31|4351.71|4351.56|4350.96|1409
1645218030000|2022-02-18 21:00:30|4352.31|4351.71|4353.06|4352.46|4353.06|4352.46|4352.31|4351.71|1057
1645218040000|2022-02-18 21:00:40|4352.81|4352.21|4354.06|4353.46|4354.06|4353.46|4352.31|4351.71|1379
1645218050000|2022-02-18 21:00:50|4354.56|4353.96|4353.56|4352.96|4354.56|4353.96|4353.56|4352.96|1399
1645218060000|2022-02-18 21:01:00|4353.81|4353.21|4355.31|4354.71|4355.81|4355.21|4353.81|4353.21|1900
1645218070000|2022-02-18 21:01:10|4355.56|4354.96|4356.06|4355.46|4356.31|4355.71|4355.31|4354.71|944
1645218080000|2022-02-18 21:01:20|4356.31|4355.71|4357.56|4356.96|4357.56|4356.96|4355.81|4355.21|1037
1645218090000|2022-02-18 21:01:30|4357.31|4356.71|4357.81|4357.21|4357.81|4357.21|4357.06|4356.46|1513
1645218100000|2022-02-18 21:01:40|4357.56|4356.96|4359.31|4358.71|4359.31|4358.71|4357.56|4356.96|1071
1645218110000|2022-02-18 21:01:50|4359.56|4358.96|4361.31|4360.71|4361.31|4360.71|4359.31|4358.71|1195
1645218120000|2022-02-18 21:02:00|4361.56|4360.96|4360.81|4360.21|4361.56|4360.96|4360.56|4359.96|1205
1645218130000|2022-02-18 21:02:10|4361.06|4360.46|4359.81|4359.21|4361.56|4360.96|4359.81|4359.21|614
1645218140000|2022-02-18 21:02:20|4359.56|4358.96|4360.31|4359.71|4360.31|4359.71|4359.56|4358.96|797
1645218150000|2022-02-18 21:02:30|4360.06|4359.46|4360.31|4359.71|4360.56|4359.96|4360.06|4359.46|553
1645218160000|2022-02-18 21:02:40|4360.43|4359.83|4359.31|4358.71|4360.43|4359.83|4359.31|4358.71|825
1645218170000|2022-02-18 21:02:50|4359.06|4358.46|4357.31|4356.71|4359.06|4358.46|4357.31|4356.71|1080
1645218180000|2022-02-18 21:03:00|4358.06|4357.46|4359.06|4358.46|4359.06|4358.46|4357.93|4357.33|616
1645218190000|2022-02-18 21:03:10|4358.81|4358.21|4358.56|4357.96|4359.06|4358.46|4358.31|4357.71|493
1645218200000|2022-02-18 21:03:20|4358.31|4357.71|4359.31|4358.71|4359.31|4358.71|4358.31|4357.71|515
1645218210000|2022-02-18 21:03:30|4359.06|4358.46|4358.81|4358.21|4359.56|4358.96|4358.81|4358.21|471
1645218220000|2022-02-18 21:03:40|4358.68|4358.08|4358.56|4357.96|4358.81|4358.21|4358.06|4357.46|520
1645218230000|2022-02-18 21:03:50|4358.31|4357.71|4358.06|4357.46|4358.31|4357.71|4357.81|4357.21|261
1645218240000|2022-02-18 21:04:00|4357.81|4357.21|4358.31|4357.71|4358.81|4358.21|4357.81|4357.21|474
1645218250000|2022-02-18 21:04:10|4358.06|4357.46|4358.31|4357.71|4359.06|4358.46|4358.06|4357.46|404
1645218260000|2022-02-18 21:04:20|4358.56|4357.96|4358.31|4357.71|4358.81|4358.21|4358.06|4357.46|247
1645218270000|2022-02-18 21:04:30|4358.06|4357.46|4357.56|4356.96|4358.18|4357.58|4357.56|4356.96|439
1645218280000|2022-02-18 21:04:40|4357.43|4356.83|4357.56|4356.96|4357.81|4357.21|4357.31|4356.71|416
1645218290000|2022-02-18 21:04:50|4357.31|4356.71|4357.81|4357.21|4357.81|4357.21|4357.31|4356.71|252
1645218300000|2022-02-18 21:05:00|4358.56|4357.96|4357.56|4356.96|4358.56|4357.96|4357.31|4356.71|630
1645218310000|2022-02-18 21:05:10|4357.31|4356.71|4357.56|4356.96|4357.56|4356.96|4356.81|4356.21|456
1645218320000|2022-02-18 21:05:20|4357.31|4356.71|4357.56|4356.96|4357.81|4357.21|4357.31|4356.71|128
1645218330000|2022-02-18 21:05:30|4357.31|4356.71|4357.31|4356.71|4357.81|4357.21|4357.31|4356.71|617
1645218340000|2022-02-18 21:05:40|4357.06|4356.46|4357.06|4356.46|4357.18|4356.58|4357.06|4356.46|262
1645218350000|2022-02-18 21:05:50|4356.81|4356.21|4357.81|4357.21|4357.81|4357.21|4356.81|4356.21|567
1645218360000|2022-02-18 21:06:00|4358.06|4357.46|4358.06|4357.46|4358.31|4357.71|4358.06|4357.46|187
1645218370000|2022-02-18 21:06:10|4357.81|4357.21|4356.68|4356.08|4357.81|4357.21|4356.56|4355.96|321
1645218380000|2022-02-18 21:06:20|4356.56|4355.96|4357.56|4356.96|4357.56|4356.96|4356.56|4355.96|508
1645218390000|2022-02-18 21:06:30|4357.81|4357.21|4357.56|4356.96|4357.81|4357.21|4357.56|4356.96|166
1645218400000|2022-02-18 21:06:40|4357.68|4357.08|4357.56|4356.96|4358.06|4357.46|4357.43|4356.83|279
1645218410000|2022-02-18 21:06:50|4357.31|4356.71|4356.81|4356.21|4357.31|4356.71|4356.68|4356.08|277
1645218420000|2022-02-18 21:07:00|4356.56|4355.96|4356.31|4355.71|4356.81|4356.21|4356.31|4355.71|216
1645218430000|2022-02-18 21:07:10|4356.06|4355.46|4355.56|4354.96|4356.06|4355.46|4355.31|4354.71|401
1645218440000|2022-02-18 21:07:20|4355.81|4355.21|4355.81|4355.21|4356.06|4355.46|4355.56|4354.96|348
1645218450000|2022-02-18 21:07:30|4355.56|4354.96|4355.68|4355.08|4355.81|4355.21|4355.31|4354.71|332
1645218460000|2022-02-18 21:07:40|4355.56|4354.96|4355.56|4354.96|4355.81|4355.21|4355.06|4354.46|236
1645218470000|2022-02-18 21:07:50|4355.81|4355.21|4355.81|4355.21|4356.18|4355.58|4355.81|4355.21|160
1645218480000|2022-02-18 21:08:00|4356.06|4355.46|4355.68|4355.08|4356.06|4355.46|4355.68|4355.08|175
1645218490000|2022-02-18 21:08:10|4355.81|4355.21|4355.81|4355.21|4356.06|4355.46|4355.56|4354.96|153
1645218500000|2022-02-18 21:08:20|4355.56|4354.96|4355.56|4354.96|4355.81|4355.21|4355.43|4354.83|135
1645218510000|2022-02-18 21:08:30|4355.68|4355.08|4354.81|4354.21|4355.81|4355.21|4354.81|4354.21|149
1645218520000|2022-02-18 21:08:40|4355.06|4354.46|4354.81|4354.21|4355.06|4354.46|4354.81|4354.21|128
1645218530000|2022-02-18 21:08:50|4355.06|4354.46|4355.31|4354.71|4355.56|4354.96|4355.06|4354.46|122
1645218540000|2022-02-18 21:09:00|4354.81|4354.21|4354.81|4354.21|4354.81|4354.21|4354.56|4353.96|140
1645218550000|2022-02-18 21:09:10|4354.56|4353.96|4354.31|4353.71|4354.81|4354.21|4354.31|4353.71|414
1645218560000|2022-02-18 21:09:20|4354.56|4353.96|4354.68|4354.08|4355.06|4354.46|4354.56|4353.96|135
1645218570000|2022-02-18 21:09:30|4354.56|4353.96|4354.31|4353.71|4354.81|4354.21|4354.31|4353.71|155
1645218580000|2022-02-18 21:09:40|4354.06|4353.46|4353.81|4353.21|4354.56|4353.96|4353.81|4353.21|566
1645218590000|2022-02-18 21:09:50|4354.06|4353.46|4354.06|4353.46|4354.06|4353.46|4353.81|4353.21|276
1645218600000|2022-02-18 21:10:00|4353.81|4353.21|4353.81|4353.21|4354.06|4353.46|4353.81|4353.21|175
1645218610000|2022-02-18 21:10:10|4354.06|4353.46|4353.81|4353.21|4354.31|4353.71|4353.81|4353.21|218
1645218620000|2022-02-18 21:10:20|4353.93|4353.33|4353.81|4353.21|4354.06|4353.46|4353.81|4353.21|73
1645218630000|2022-02-18 21:10:30|4353.56|4352.96|4353.81|4353.21|4354.06|4353.46|4353.56|4352.96|225
1645218640000|2022-02-18 21:10:40|4353.93|4353.33|4353.81|4353.21|4353.93|4353.33|4353.81|4353.21|116
1645218650000|2022-02-18 21:10:50|||||||||179
1645218660000|2022-02-18 21:11:00|4353.56|4352.96|4352.56|4351.96|4353.81|4353.21|4352.56|4351.96|357
1645218670000|2022-02-18 21:11:10|4352.81|4352.21|4352.06|4351.46|4352.81|4352.21|4352.06|4351.46|204
1645218680000|2022-02-18 21:11:20|4351.81|4351.21|4352.31|4351.71|4352.56|4351.96|4351.81|4351.21|288
1645218690000|2022-02-18 21:11:30|4352.18|4351.58|4352.68|4352.08|4352.81|4352.21|4351.81|4351.21|229
1645218700000|2022-02-18 21:11:40|4352.81|4352.21|4353.06|4352.46|4353.06|4352.46|4352.31|4351.71|172
1645218710000|2022-02-18 21:11:50|4353.18|4352.58|4353.31|4352.71|4353.31|4352.71|4352.81|4352.21|201
1645218720000|2022-02-18 21:12:00|4353.56|4352.96|4353.81|4353.21|4354.06|4353.46|4353.31|4352.71|324
1645218730000|2022-02-18 21:12:10|4353.56|4352.96|4353.81|4353.21|4353.81|4353.21|4353.31|4352.71|205
1645218740000|2022-02-18 21:12:20|4353.56|4352.96|4353.81|4353.21|4353.81|4353.21|4353.56|4352.96|163
1645218750000|2022-02-18 21:12:30|4353.56|4352.96|4353.56|4352.96|4353.81|4353.21|4353.31|4352.71|148
1645218760000|2022-02-18 21:12:40|4353.43|4352.83|4353.56|4352.96|4353.56|4352.96|4353.18|4352.58|265
1645218770000|2022-02-18 21:12:50|4353.31|4352.71|4353.56|4352.96|4353.56|4352.96|4352.81|4352.21|134
1645218780000|2022-02-18 21:13:00|4353.31|4352.71|4353.56|4352.96|4353.93|4353.33|4353.18|4352.58|195
1645218790000|2022-02-18 21:13:10|4353.68|4353.08|4353.81|4353.21|4353.81|4353.21|4353.31|4352.71|171
1645218800000|2022-02-18 21:13:20|4354.06|4353.46|4354.06|4353.46|4354.06|4353.46|4354.06|4353.46|70
1645218810000|2022-02-18 21:13:30|4354.31|4353.71|4354.56|4353.96|4354.93|4354.33|4354.31|4353.71|223
1645218820000|2022-02-18 21:13:40|4354.81|4354.21|4354.81|4354.21|4354.93|4354.33|4354.68|4354.08|161
1645218830000|2022-02-18 21:13:50|4354.93|4354.33|4355.06|4354.46|4355.06|4354.46|4354.81|4354.21|175
1645218840000|2022-02-18 21:14:00|4354.81|4354.21|4354.81|4354.21|4355.06|4354.46|4354.81|4354.21|138
1645218850000|2022-02-18 21:14:10|4354.93|4354.33|4355.56|4354.96|4355.81|4355.21|4354.93|4354.33|328
1645218860000|2022-02-18 21:14:20|4355.31|4354.71|4355.18|4354.58|4355.81|4355.21|4355.06|4354.46|172
1645218870000|2022-02-18 21:14:30|4355.06|4354.46|4355.43|4354.83|4355.56|4354.96|4354.81|4354.21|218
1645218880000|2022-02-18 21:14:40|4355.56|4354.96|4355.31|4354.71|4355.56|4354.96|4355.06|4354.46|160
1645218890000|2022-02-18 21:14:50|4355.06|4354.46|4355.56|4354.96|4355.56|4354.96|4355.06|4354.46|259
1645218900000|2022-02-18 21:15:00|4355.81|4355.21|4356.31|4355.71|4356.56|4355.96|4355.56|4354.96|146
1645218910000|2022-02-18 21:15:10|4356.56|4355.96|4356.56|4355.96|4356.81|4356.21|4356.31|4355.71|96
1645218920000|2022-02-18 21:15:20|4356.31|4355.71|4356.06|4355.46|4356.56|4355.96|4356.06|4355.46|106
1645218930000|2022-02-18 21:15:30|4356.31|4355.71|4356.31|4355.71|4356.31|4355.71|4355.93|4355.33|105
1645218940000|2022-02-18 21:15:40|4356.18|4355.58|4356.31|4355.71|4356.31|4355.71|4356.06|4355.46|22
1645218950000|2022-02-18 21:15:50|4356.56|4355.96|4356.81|4356.21|4356.81|4356.21|4356.56|4355.96|37
1645218960000|2022-02-18 21:16:00|4356.93|4356.33|4356.81|4356.21|4357.31|4356.71|4356.81|4356.21|111
1645218970000|2022-02-18 21:16:10|4356.93|4356.33|4357.31|4356.71|4357.56|4356.96|4356.81|4356.21|193
1645218980000|2022-02-18 21:16:20|4357.18|4356.58|4357.81|4357.21|4357.81|4357.21|4357.06|4356.46|71
1645218990000|2022-02-18 21:16:30|4358.06|4357.46|4358.06|4357.46|4358.56|4357.96|4358.06|4357.46|112
1645219000000|2022-02-18 21:16:40|4358.18|4357.58|4358.31|4357.71|4358.31|4357.71|4358.06|4357.46|53
1645219010000|2022-02-18 21:16:50|4358.56|4357.96|4358.56|4357.96|4358.56|4357.96|4358.56|4357.96|24
1645219020000|2022-02-18 21:17:00|4358.31|4357.71|4358.31|4357.71|4358.31|4357.71|4358.06|4357.46|63
1645219030000|2022-02-18 21:17:10|4358.18|4357.58|4357.93|4357.33|4358.31|4357.71|4357.81|4357.21|61
1645219040000|2022-02-18 21:17:20|4358.06|4357.46|4357.81|4357.21|4358.06|4357.46|4357.68|4357.08|37
1645219050000|2022-02-18 21:17:30|4357.68|4357.08|4357.56|4356.96|4357.81|4357.21|4357.56|4356.96|31
1645219060000|2022-02-18 21:17:40|4357.68|4357.08|4357.56|4356.96|4357.68|4357.08|4357.31|4356.71|42
1645219070000|2022-02-18 21:17:50|||||||||3
1645219080000|2022-02-18 21:18:00|||||||||16
1645219090000|2022-02-18 21:18:10|4357.31|4356.71|4357.56|4356.96|4357.68|4357.08|4357.31|4356.71|130
1645219100000|2022-02-18 21:18:20|4357.81|4357.21|4358.06|4357.46|4358.06|4357.46|4357.81|4357.21|36
1645219110000|2022-02-18 21:18:30|4358.31|4357.71|4358.81|4358.21|4358.81|4358.21|4358.31|4357.71|207
1645219120000|2022-02-18 21:18:40|4358.56|4357.96|4359.31|4358.71|4359.31|4358.71|4358.56|4357.96|154
1645219130000|2022-02-18 21:18:50|4359.06|4358.46|4358.81|4358.21|4359.18|4358.58|4358.81|4358.21|72
1645219140000|2022-02-18 21:19:00|4358.06|4357.46|4358.56|4357.96|4358.56|4357.96|4358.06|4357.46|75
1645219150000|2022-02-18 21:19:10|||||||||8
1645219160000|2022-02-18 21:19:20|||||||||2
1645219170000|2022-02-18 21:19:30|4358.43|4357.83|4358.31|4357.71|4358.43|4357.83|4358.06|4357.46|55
1645219180000|2022-02-18 21:19:40|4358.18|4357.58|4358.18|4357.58|4358.18|4357.58|4358.18|4357.58|8
1645219190000|2022-02-18 21:19:50|4358.06|4357.46|4358.06|4357.46|4358.06|4357.46|4358.06|4357.46|5
1645219200000|2022-02-18 21:20:00|||||||||4
1645219210000|2022-02-18 21:20:10|4357.81|4357.21|4357.81|4357.21|4358.06|4357.46|4357.81|4357.21|96
1645219220000|2022-02-18 21:20:20|4357.56|4356.96|4357.06|4356.46|4357.56|4356.96|4356.81|4356.21|135
1645219230000|2022-02-18 21:20:30|4357.18|4356.58|4357.31|4356.71|4357.31|4356.71|4357.06|4356.46|4
1645219240000|2022-02-18 21:20:40|4357.43|4356.83|4357.56|4356.96|4357.56|4356.96|4357.31|4356.71|30
1645219250000|2022-02-18 21:20:50|4357.68|4357.08|4357.81|4357.21|4358.06|4357.46|4357.68|4357.08|18
1645219260000|2022-02-18 21:21:00|4357.68|4357.08|4357.81|4357.21|4358.31|4357.71|4357.56|4356.96|48
1645219270000|2022-02-18 21:21:10|4358.06|4357.46|4358.06|4357.46|4358.06|4357.46|4358.06|4357.46|2
1645219280000|2022-02-18 21:21:20|4357.81|4357.21|4357.81|4357.21|4357.93|4357.33|4357.81|4357.21|9
1645219290000|2022-02-18 21:21:30|4357.93|4357.33|4358.06|4357.46|4358.06|4357.46|4357.81|4357.21|17
1645219300000|2022-02-18 21:21:40|4358.56|4357.96|4358.68|4358.08|4358.68|4358.08|4358.31|4357.71|43
1645219310000|2022-02-18 21:21:50|4359.18|4358.58|4359.81|4359.21|4359.81|4359.21|4359.18|4358.58|109
1645219320000|2022-02-18 21:22:00|4359.93|4359.33|4360.31|4359.71|4360.31|4359.71|4359.56|4358.96|117
1645219330000|2022-02-18 21:22:10|4360.06|4359.46|4359.18|4358.58|4360.06|4359.46|4359.18|4358.58|57
1645219340000|2022-02-18 21:22:20|4359.06|4358.46|4358.81|4358.21|4359.18|4358.58|4358.81|4358.21|57
1645219350000|2022-02-18 21:22:30|4358.68|4358.08|4358.56|4357.96|4358.68|4358.08|4358.56|4357.96|29
1645219360000|2022-02-18 21:22:40|||||||||13
1645219370000|2022-02-18 21:22:50|4357.81|4357.21|4357.81|4357.21|4357.81|4357.21|4357.81|4357.21|53
1645219380000|2022-02-18 21:23:00|4357.56|4356.96|4357.31|4356.71|4357.56|4356.96|4357.06|4356.46|112
1645219390000|2022-02-18 21:23:10|4357.18|4356.58|4357.56|4356.96|4357.56|4356.96|4357.06|4356.46|66
1645219400000|2022-02-18 21:23:20|4357.81|4357.21|4357.56|4356.96|4357.93|4357.33|4357.56|4356.96|58
1645219410000|2022-02-18 21:23:30|4357.81|4357.21|4357.18|4356.58|4357.81|4357.21|4357.18|4356.58|38
1645219420000|2022-02-18 21:23:40|4357.06|4356.46|4357.31|4356.71|4357.31|4356.71|4357.06|4356.46|32
1645219430000|2022-02-18 21:23:50|4358.31|4357.71|4358.06|4357.46|4358.31|4357.71|4358.06|4357.46|239
1645219440000|2022-02-18 21:24:00|4358.31|4357.71|4358.31|4357.71|4358.31|4357.71|4358.18|4357.58|28
1645219450000|2022-02-18 21:24:10|4358.56|4357.96|4358.56|4357.96|4358.56|4357.96|4358.31|4357.71|348
1645219460000|2022-02-18 21:24:20|4358.43|4357.83|4358.06|4357.46|4358.43|4357.83|4358.06|4357.46|16
1645219470000|2022-02-18 21:24:30|4357.93|4357.33|4357.93|4357.33|4357.93|4357.33|4357.81|4357.21|12
1645219490000|2022-02-18 21:24:50|4358.06|4357.46|4357.81|4357.21|4358.06|4357.46|4357.81|4357.21|4
1645219500000|2022-02-18 21:25:00|4357.93|4357.33|4358.06|4357.46|4358.06|4357.46|4357.81|4357.21|34
1645219510000|2022-02-18 21:25:10|||||||||7
1645219520000|2022-02-18 21:25:20|4358.31|4357.71|4358.31|4357.71|4358.31|4357.71|4358.31|4357.71|33
1645219530000|2022-02-18 21:25:30|4358.56|4357.96|4358.81|4358.21|4359.06|4358.46|4358.56|4357.96|55
1645219540000|2022-02-18 21:25:40|4359.06|4358.46|4359.06|4358.46|4359.06|4358.46|4358.93|4358.33|10
1645219550000|2022-02-18 21:25:50|4358.81|4358.21|4358.06|4357.46|4358.81|4358.21|4357.81|4357.21|87
1645219560000|2022-02-18 21:26:00|||||||||1
1645219570000|2022-02-18 21:26:10|4357.93|4357.33|4358.31|4357.71|4358.31|4357.71|4357.93|4357.33|10
1645219580000|2022-02-18 21:26:20|4358.68|4358.08|4359.06|4358.46|4359.06|4358.46|4358.68|4358.08|57
1645219590000|2022-02-18 21:26:30|4358.93|4358.33|4358.68|4358.08|4359.06|4358.46|4358.68|4358.08|25
1645219600000|2022-02-18 21:26:40|4358.81|4358.21|4358.81|4358.21|4358.81|4358.21|4358.68|4358.08|19
1645219610000|2022-02-18 21:26:50|4358.93|4358.33|4359.31|4358.71|4359.43|4358.83|4358.93|4358.33|75
1645219620000|2022-02-18 21:27:00|4359.43|4358.83|4358.93|4358.33|4359.56|4358.96|4358.93|4358.33|77
1645219630000|2022-02-18 21:27:10|4359.06|4358.46|4358.81|4358.21|4359.06|4358.46|4358.68|4358.08|63
1645219640000|2022-02-18 21:27:20|4358.68|4358.08|4358.81|4358.21|4358.81|4358.21|4358.68|4358.08|31
1645219650000|2022-02-18 21:27:30|4358.56|4357.96|4358.43|4357.83|4358.56|4357.96|4358.43|4357.83|26
1645219660000|2022-02-18 21:27:40|4358.56|4357.96|4358.56|4357.96|4358.56|4357.96|4358.43|4357.83|4
1645219670000|2022-02-18 21:27:50|4358.81|4358.21|4358.81|4358.21|4358.81|4358.21|4358.81|4358.21|16
1645219680000|2022-02-18 21:28:00|4358.68|4358.08|4358.56|4357.96|4358.68|4358.08|4358.56|4357.96|29
1645219690000|2022-02-18 21:28:10|4358.81|4358.21|4358.68|4358.08|4358.81|4358.21|4358.56|4357.96|30
1645219700000|2022-02-18 21:28:20|4358.56|4357.96|4358.43|4357.83|4358.56|4357.96|4358.06|4357.46|33
1645219710000|2022-02-18 21:28:30|4358.31|4357.71|4358.43|4357.83|4358.43|4357.83|4358.31|4357.71|3
1645219720000|2022-02-18 21:28:40|4358.56|4357.96|4358.81|4358.21|4358.81|4358.21|4358.56|4357.96|9
1645219730000|2022-02-18 21:28:50|4358.68|4358.08|4358.68|4358.08|4358.81|4358.21|4358.56|4357.96|14
1645219740000|2022-02-18 21:29:00|4358.81|4358.21|4358.43|4357.83|4358.81|4358.21|4358.43|4357.83|23
1645219750000|2022-02-18 21:29:10|4358.31|4357.71|4358.06|4357.46|4358.68|4358.08|4358.06|4357.46|68
1645219760000|2022-02-18 21:29:20|4357.81|4357.21|4357.81|4357.21|4357.81|4357.21|4357.81|4357.21|19
1645219770000|2022-02-18 21:29:30|4357.68|4357.08|4357.81|4357.21|4357.81|4357.21|4357.56|4356.96|94
1645219780000|2022-02-18 21:29:40|4358.43|4357.83|4358.81|4358.21|4358.81|4358.21|4358.43|4357.83|72
1645219790000|2022-02-18 21:29:50|||||||||9
1645219800000|2022-02-18 21:30:00|4359.06|4358.46|4358.31|4357.71|4359.06|4358.46|4358.31|4357.71|53
1645219810000|2022-02-18 21:30:10|4358.06|4357.46|4357.81|4357.21|4358.06|4357.46|4357.81|4357.21|22
1645219820000|2022-02-18 21:30:20|4358.31|4357.71|4358.31|4357.71|4358.31|4357.71|4358.06|4357.46|29
1645219830000|2022-02-18 21:30:30|4358.06|4357.46|4357.81|4357.21|4358.06|4357.46|4357.81|4357.21|24
1645219840000|2022-02-18 21:30:40|4357.93|4357.33|4357.81|4357.21|4357.93|4357.33|4357.81|4357.21|5
1645219850000|2022-02-18 21:30:50|4357.93|4357.33|4358.31|4357.71|4358.31|4357.71|4357.93|4357.33|17
1645219860000|2022-02-18 21:31:00|4358.18|4357.58|4358.06|4357.46|4358.18|4357.58|4358.06|4357.46|6
1645219870000|2022-02-18 21:31:10|||||||||2
1645219880000|2022-02-18 21:31:20|4357.81|4357.21|4358.06|4357.46|4358.56|4357.96|4357.56|4356.96|108
1645219890000|2022-02-18 21:31:30|4357.81|4357.21|4358.31|4357.71|4358.81|4358.21|4357.81|4357.21|64
1645219900000|2022-02-18 21:31:40|4358.06|4357.46|4357.56|4356.96|4358.06|4357.46|4357.56|4356.96|140
1645219910000|2022-02-18 21:31:50|4358.18|4357.58|4357.68|4357.08|4358.31|4357.71|4357.68|4357.08|123
1645219920000|2022-02-18 21:32:00|4357.56|4356.96|4357.68|4357.08|4357.68|4357.08|4357.43|4356.83|58
1645219930000|2022-02-18 21:32:10|4357.56|4356.96|4357.56|4356.96|4357.56|4356.96|4357.31|4356.71|22
1645219940000|2022-02-18 21:32:20|4357.68|4357.08|4357.31|4356.71|4357.81|4357.21|4357.18|4356.58|41
1645219950000|2022-02-18 21:32:30|4357.43|4356.83|4357.81|4357.21|4357.81|4357.21|4357.31|4356.71|19
1645219960000|2022-02-18 21:32:40|4357.56|4356.96|4357.56|4356.96|4357.56|4356.96|4357.56|4356.96|10
1645219970000|2022-02-18 21:32:50|4358.06|4357.46|4358.06|4357.46|4358.06|4357.46|4358.06|4357.46|22
1645219980000|2022-02-18 21:33:00|4356.81|4356.21|4356.56|4355.96|4356.81|4356.21|4356.31|4355.71|392
1645219990000|2022-02-18 21:33:10|4356.31|4355.71|4357.56|4356.96|4357.56|4356.96|4356.31|4355.71|49
1645220000000|2022-02-18 21:33:20|4358.81|4358.21|4359.56|4358.96|4359.81|4359.21|4358.81|4358.21|388
1645220010000|2022-02-18 21:33:30|4360.06|4359.46|4360.06|4359.46|4360.31|4359.71|4359.81|4359.21|125
1645220020000|2022-02-18 21:33:40|4359.81|4359.21|4359.81|4359.21|4359.93|4359.33|4359.81|4359.21|176
1645220030000|2022-02-18 21:33:50|4359.56|4358.96|4358.43|4357.83|4359.56|4358.96|4358.43|4357.83|118
1645220040000|2022-02-18 21:34:00|4358.81|4358.21|4357.68|4357.08|4358.81|4358.21|4357.68|4357.08|32
1645220050000|2022-02-18 21:34:10|4357.81|4357.21|4357.43|4356.83|4358.31|4357.71|4357.31|4356.71|126
1645220060000|2022-02-18 21:34:20|4357.31|4356.71|4356.56|4355.96|4357.31|4356.71|4356.43|4355.83|29
1645220070000|2022-02-18 21:34:30|4356.43|4355.83|4355.93|4355.33|4356.81|4356.21|4355.93|4355.33|81
1645220080000|2022-02-18 21:34:40|4356.06|4355.46|4356.06|4355.46|4356.18|4355.58|4355.81|4355.21|30
1645220090000|2022-02-18 21:34:50|4355.31|4354.71|4355.06|4354.46|4355.56|4354.96|4355.06|4354.46|116
1645220100000|2022-02-18 21:35:00|4355.31|4354.71|4354.81|4354.21|4355.31|4354.71|4354.81|4354.21|88
1645220110000|2022-02-18 21:35:10|4354.31|4353.71|4354.31|4353.71|4354.31|4353.71|4353.81|4353.21|143
1645220120000|2022-02-18 21:35:20|4354.06|4353.46|4353.81|4353.21|4354.31|4353.71|4353.56|4352.96|86
1645220130000|2022-02-18 21:35:30|4353.56|4352.96|4353.56|4352.96|4353.81|4353.21|4353.43|4352.83|107
1645220140000|2022-02-18 21:35:40|4353.43|4352.83|4352.56|4351.96|4353.43|4352.83|4352.56|4351.96|176
1645220150000|2022-02-18 21:35:50|4352.81|4352.21|4352.81|4352.21|4352.81|4352.21|4352.68|4352.08|64
1645220160000|2022-02-18 21:36:00|4352.56|4351.96|4352.06|4351.46|4352.81|4352.21|4352.06|4351.46|140
1645220170000|2022-02-18 21:36:10|4352.31|4351.71|4352.06|4351.46|4352.43|4351.83|4351.93|4351.33|59
1645220180000|2022-02-18 21:36:20|4351.93|4351.33|4352.56|4351.96|4352.56|4351.96|4351.93|4351.33|92
1645220190000|2022-02-18 21:36:30|4352.68|4352.08|4353.06|4352.46|4353.56|4352.96|4352.68|4352.08|55
1645220200000|2022-02-18 21:36:40|4352.56|4351.96|4353.06|4352.46|4353.06|4352.46|4352.56|4351.96|65
1645220210000|2022-02-18 21:36:50|4352.93|4352.33|4352.56|4351.96|4352.93|4352.33|4352.56|4351.96|42
1645220220000|2022-02-18 21:37:00|4352.68|4352.08|4352.68|4352.08|4352.68|4352.08|4352.43|4351.83|45
1645220230000|2022-02-18 21:37:10|4352.43|4351.83|4353.93|4353.33|4353.93|4353.33|4352.43|4351.83|61
1645220240000|2022-02-18 21:37:20|4354.06|4353.46|4354.93|4354.33|4354.93|4354.33|4353.56|4352.96|155
1645220250000|2022-02-18 21:37:30|4354.43|4353.83|4354.43|4353.83|4354.56|4353.96|4354.31|4353.71|8
1645220260000|2022-02-18 21:37:40|4354.31|4353.71|4353.93|4353.33|4354.31|4353.71|4353.93|4353.33|10
1645220270000|2022-02-18 21:37:50|4353.81|4353.21|4354.06|4353.46|4354.06|4353.46|4353.56|4352.96|28
1645220280000|2022-02-18 21:38:00|4354.18|4353.58|4354.56|4353.96|4354.56|4353.96|4354.06|4353.46|9
1645220290000|2022-02-18 21:38:10|4354.56|4353.96|4354.93|4354.33|4355.31|4354.71|4354.31|4353.71|40
1645220300000|2022-02-18 21:38:20|4355.06|4354.46|4354.93|4354.33|4355.18|4354.58|4354.81|4354.21|18
1645220310000|2022-02-18 21:38:30|4354.81|4354.21|4354.93|4354.33|4354.93|4354.33|4354.56|4353.96|20
1645220320000|2022-02-18 21:38:40|4354.81|4354.21|4355.06|4354.46|4355.06|4354.46|4354.81|4354.21|11
1645220330000|2022-02-18 21:38:50|4355.56|4354.96|4354.56|4353.96|4355.68|4355.08|4354.43|4353.83|63
1645220340000|2022-02-18 21:39:00|4354.68|4354.08|4354.56|4353.96|4354.68|4354.08|4354.56|4353.96|8
1645220350000|2022-02-18 21:39:10|4354.43|4353.83|4354.56|4353.96|4354.56|4353.96|4354.43|4353.83|13
1645220360000|2022-02-18 21:39:20|4354.68|4354.08|4354.68|4354.08|4354.68|4354.08|4354.56|4353.96|22
1645220370000|2022-02-18 21:39:30|4354.56|4353.96|4354.43|4353.83|4354.81|4354.21|4354.43|4353.83|21
1645220380000|2022-02-18 21:39:40|4354.31|4353.71|4353.43|4352.83|4354.31|4353.71|4353.06|4352.46|88
1645220390000|2022-02-18 21:39:50|4353.56|4352.96|4353.93|4353.33|4354.18|4353.58|4353.43|4352.83|33
1645220400000|2022-02-18 21:40:00|4354.06|4353.46|4354.06|4353.46|4354.18|4353.58|4353.93|4353.33|6
1645220410000|2022-02-18 21:40:10|4353.81|4353.21|4354.31|4353.71|4354.31|4353.71|4353.56|4352.96|37
1645220420000|2022-02-18 21:40:20|4354.18|4353.58|4353.93|4353.33|4354.18|4353.58|4353.56|4352.96|33
1645220430000|2022-02-18 21:40:30|4353.81|4353.21|4353.93|4353.33|4353.93|4353.33|4353.81|4353.21|10
1645220440000|2022-02-18 21:40:40|4353.81|4353.21|4354.06|4353.46|4354.06|4353.46|4353.81|4353.21|2
1645220450000|2022-02-18 21:40:50|||||||||1
1645220460000|2022-02-18 21:41:00|4353.93|4353.33|4354.06|4353.46|4354.06|4353.46|4353.93|4353.33|5
1645220470000|2022-02-18 21:41:10|4353.93|4353.33|4354.18|4353.58|4354.18|4353.58|4353.81|4353.21|28
1645220480000|2022-02-18 21:41:20|4354.06|4353.46|4354.31|4353.71|4354.56|4353.96|4353.93|4353.33|29
1645220490000|2022-02-18 21:41:30|4354.18|4353.58|4354.06|4353.46|4354.18|4353.58|4354.06|4353.46|0
1645220500000|2022-02-18 21:41:40|4353.81|4353.21|4353.81|4353.21|4353.81|4353.21|4353.81|4353.21|20
1645220510000|2022-02-18 21:41:50|4354.06|4353.46|4353.93|4353.33|4354.31|4353.71|4353.93|4353.33|21
1645220520000|2022-02-18 21:42:00|4354.06|4353.46|4354.06|4353.46|4354.06|4353.46|4353.81|4353.21|13
1645220530000|2022-02-18 21:42:10|4354.31|4353.71|4354.56|4353.96|4354.56|4353.96|4354.31|4353.71|33
1645220540000|2022-02-18 21:42:20|4354.43|4353.83|4354.18|4353.58|4354.56|4353.96|4354.18|4353.58|6
1645220550000|2022-02-18 21:42:30|4354.06|4353.46|4353.81|4353.21|4354.06|4353.46|4353.68|4353.08|29
1645220560000|2022-02-18 21:42:40|4353.68|4353.08|4353.68|4353.08|4353.93|4353.33|4353.68|4353.08|39
1645220570000|2022-02-18 21:42:50|4353.56|4352.96|4353.81|4353.21|4353.93|4353.33|4353.56|4352.96|49
1645220580000|2022-02-18 21:43:00|4353.56|4352.96|4353.81|4353.21|4353.81|4353.21|4353.56|4352.96|10
1645220590000|2022-02-18 21:43:10|||||||||15
1645220600000|2022-02-18 21:43:20|4354.06|4353.46|4353.93|4353.33|4354.06|4353.46|4353.93|4353.33|6
1645220610000|2022-02-18 21:43:30|4353.81|4353.21|4354.31|4353.71|4354.31|4353.71|4353.81|4353.21|12
1645220620000|2022-02-18 21:43:40|4354.18|4353.58|4354.31|4353.71|4354.31|4353.71|4354.18|4353.58|59
1645220630000|2022-02-18 21:43:50|||||||||3
1645220640000|2022-02-18 21:44:00|4353.81|4353.21|4353.43|4352.83|4353.81|4353.21|4353.18|4352.58|62
1645220650000|2022-02-18 21:44:10|4353.56|4352.96|4353.81|4353.21|4354.18|4353.58|4353.56|4352.96|11
1645220660000|2022-02-18 21:44:20|4354.18|4353.58|4354.31|4353.71|4354.31|4353.71|4354.06|4353.46|6
1645220670000|2022-02-18 21:44:30|4354.43|4353.83|4353.56|4352.96|4354.43|4353.83|4353.56|4352.96|49
1645220680000|2022-02-18 21:44:40|4354.31|4353.71|4354.56|4353.96|4354.81|4354.21|4353.93|4353.33|133
1645220690000|2022-02-18 21:44:50|4354.31|4353.71|4354.43|4353.83|4354.43|4353.83|4354.06|4353.46|16
1645220700000|2022-02-18 21:45:00|4353.93|4353.33|4354.06|4353.46|4354.06|4353.46|4353.56|4352.96|21
1645220710000|2022-02-18 21:45:10|4353.81|4353.21|4353.68|4353.08|4354.31|4353.71|4353.68|4353.08|39
1645220720000|2022-02-18 21:45:20|4353.81|4353.21|4353.56|4352.96|4353.81|4353.21|4353.56|4352.96|13
1645220730000|2022-02-18 21:45:30|4353.68|4353.08|4353.56|4352.96|4353.68|4353.08|4353.56|4352.96|5
1645220740000|2022-02-18 21:45:40|4353.68|4353.08|4353.43|4352.83|4353.68|4353.08|4353.31|4352.71|16
1645220750000|2022-02-18 21:45:50|4353.31|4352.71|4353.18|4352.58|4353.56|4352.96|4353.06|4352.46|55
1645220760000|2022-02-18 21:46:00|4353.06|4352.46|4352.06|4351.46|4353.31|4352.71|4352.06|4351.46|135
1645220770000|2022-02-18 21:46:10|4352.43|4351.83|4352.06|4351.46|4352.56|4351.96|4352.06|4351.46|53
1645220780000|2022-02-18 21:46:20|4352.18|4351.58|4351.31|4350.71|4352.18|4351.58|4351.31|4350.71|78
1645220790000|2022-02-18 21:46:30|4351.56|4350.96|4350.81|4350.21|4351.56|4350.96|4350.81|4350.21|59
1645220800000|2022-02-18 21:46:40|4351.06|4350.46|4351.06|4350.46|4351.56|4350.96|4351.06|4350.46|98
1645220810000|2022-02-18 21:46:50|4351.43|4350.83|4351.56|4350.96|4351.68|4351.08|4351.06|4350.46|48
1645220820000|2022-02-18 21:47:00|4351.81|4351.21|4351.06|4350.46|4351.81|4351.21|4350.81|4350.21|42
1645220830000|2022-02-18 21:47:10|4350.81|4350.21|4351.81|4351.21|4351.81|4351.21|4350.81|4350.21|39
1645220840000|2022-02-18 21:47:20|4351.93|4351.33|4354.06|4353.46|4354.06|4353.46|4351.81|4351.21|117
1645220850000|2022-02-18 21:47:30|4353.81|4353.21|4353.56|4352.96|4354.56|4353.96|4353.56|4352.96|47
1645220860000|2022-02-18 21:47:40|4353.81|4353.21|4353.93|4353.33|4353.93|4353.33|4353.68|4353.08|19
1645220870000|2022-02-18 21:47:50|4353.81|4353.21|4351.56|4350.96|4353.81|4353.21|4351.56|4350.96|84
1645220880000|2022-02-18 21:48:00|4351.81|4351.21|4351.56|4350.96|4351.81|4351.21|4351.56|4350.96|10
1645220890000|2022-02-18 21:48:10|4351.81|4351.21|4352.43|4351.83|4352.43|4351.83|4351.81|4351.21|29
1645220900000|2022-02-18 21:48:20|4352.81|4352.21|4352.93|4352.33|4353.06|4352.46|4352.68|4352.08|17
1645220910000|2022-02-18 21:48:30|4353.18|4352.58|4352.93|4352.33|4353.68|4353.08|4352.68|4352.08|43
1645220920000|2022-02-18 21:48:40|4352.81|4352.21|4352.68|4352.08|4352.93|4352.33|4352.18|4351.58|13
1645220930000|2022-02-18 21:48:50|4352.81|4352.21|4352.06|4351.46|4352.81|4352.21|4351.56|4350.96|41
1645220940000|2022-02-18 21:49:00|4352.18|4351.58|4351.81|4351.21|4352.31|4351.71|4351.68|4351.08|52
1645220950000|2022-02-18 21:49:10|4351.68|4351.08|4351.93|4351.33|4352.18|4351.58|4351.06|4350.46|60
1645220960000|2022-02-18 21:49:20|4351.81|4351.21|4351.56|4350.96|4351.81|4351.21|4351.56|4350.96|31
1645220970000|2022-02-18 21:49:30|4351.06|4350.46|4351.81|4351.21|4351.81|4351.21|4351.06|4350.46|41
1645220980000|2022-02-18 21:49:40|4351.68|4351.08|4351.56|4350.96|4351.68|4351.08|4351.56|4350.96|11
1645220990000|2022-02-18 21:49:50|4351.81|4351.21|4352.31|4351.71|4352.31|4351.71|4351.81|4351.21|27
1645221000000|2022-02-18 21:50:00|4352.68|4352.08|4353.31|4352.71|4353.56|4352.96|4352.56|4351.96|52
1645221010000|2022-02-18 21:50:10|4353.56|4352.96|4353.81|4353.21|4353.81|4353.21|4353.31|4352.71|90
1645221020000|2022-02-18 21:50:20|4354.06|4353.46|4353.18|4352.58|4354.31|4353.71|4353.18|4352.58|41
1645221030000|2022-02-18 21:50:30|4353.06|4352.46|4352.56|4351.96|4353.06|4352.46|4352.56|4351.96|15
1645221040000|2022-02-18 21:50:40|4352.31|4351.71|4352.31|4351.71|4352.31|4351.71|4352.31|4351.71|20
1645221050000|2022-02-18 21:50:50|4352.18|4351.58|4352.06|4351.46|4352.31|4351.71|4352.06|4351.46|30
1645221060000|2022-02-18 21:51:00|4351.81|4351.21|4351.81|4351.21|4351.93|4351.33|4351.81|4351.21|13
1645221070000|2022-02-18 21:51:10|4351.56|4350.96|4351.31|4350.71|4351.56|4350.96|4351.31|4350.71|12
1645221080000|2022-02-18 21:51:20|4351.18|4350.58|4351.56|4350.96|4351.56|4350.96|4350.81|4350.21|117
1645221090000|2022-02-18 21:51:30|4351.31|4350.71|4351.06|4350.46|4351.31|4350.71|4351.06|4350.46|15
1645221100000|2022-02-18 21:51:40|4350.81|4350.21|4350.81|4350.21|4350.81|4350.21|4350.81|4350.21|11
1645221110000|2022-02-18 21:51:50|4350.56|4349.96|4351.06|4350.46|4351.06|4350.46|4350.56|4349.96|13
1645221120000|2022-02-18 21:52:00|4350.56|4349.96|4350.56|4349.96|4350.81|4350.21|4350.56|4349.96|85
1645221130000|2022-02-18 21:52:10|||||||||4
1645221140000|2022-02-18 21:52:20|||||||||44
1645221150000|2022-02-18 21:52:30|4350.68|4350.08|4350.81|4350.21|4350.81|4350.21|4350.68|4350.08|48
1645221160000|2022-02-18 21:52:40|4350.68|4350.08|4350.56|4349.96|4350.68|4350.08|4350.56|4349.96|15
1645221170000|2022-02-18 21:52:50|||||||||13
1645221180000|2022-02-18 21:53:00|||||||||15
1645221190000|2022-02-18 21:53:10|4350.31|4349.71|4350.81|4350.21|4350.81|4350.21|4350.06|4349.46|217
1645221200000|2022-02-18 21:53:20|4350.56|4349.96|4350.56|4349.96|4350.81|4350.21|4350.56|4349.96|49
1645221210000|2022-02-18 21:53:30|||||||||26
1645221220000|2022-02-18 21:53:40|4351.31|4350.71|4352.56|4351.96|4352.56|4351.96|4351.18|4350.58|119
1645221230000|2022-02-18 21:53:50|4353.06|4352.46|4352.68|4352.08|4353.06|4352.46|4352.56|4351.96|78
1645221240000|2022-02-18 21:54:00|4352.56|4351.96|4352.68|4352.08|4352.68|4352.08|4352.56|4351.96|33
1645221250000|2022-02-18 21:54:10|4352.56|4351.96|4352.56|4351.96|4352.68|4352.08|4352.56|4351.96|67
1645221260000|2022-02-18 21:54:20|||||||||15
1645221270000|2022-02-18 21:54:30|||||||||5
1645221280000|2022-02-18 21:54:40|4352.06|4351.46|4352.68|4352.08|4352.68|4352.08|4352.06|4351.46|60
1645221290000|2022-02-18 21:54:50|4352.81|4352.21|4352.68|4352.08|4352.81|4352.21|4352.31|4351.71|39
1645221300000|2022-02-18 21:55:00|4352.56|4351.96|4352.93|4352.33|4353.06|4352.46|4352.56|4351.96|35
1645221310000|2022-02-18 21:55:10|4352.81|4352.21|4352.81|4352.21|4352.81|4352.21|4352.81|4352.21|4
1645221320000|2022-02-18 21:55:20|4352.68|4352.08|4352.81|4352.21|4352.81|4352.21|4352.68|4352.08|1
1645221330000|2022-02-18 21:55:30|4352.56|4351.96|4352.06|4351.46|4352.56|4351.96|4352.06|4351.46|7
1645221340000|2022-02-18 21:55:40|4351.56|4350.96|4351.31|4350.71|4351.56|4350.96|4351.31|4350.71|28
1645221350000|2022-02-18 21:55:50|4351.18|4350.58|4351.18|4350.58|4351.18|4350.58|4351.18|4350.58|16
1645221360000|2022-02-18 21:56:00|||||||||6
1645221370000|2022-02-18 21:56:10|4350.93|4350.33|4350.81|4350.21|4351.06|4350.46|4350.81|4350.21|20
1645221380000|2022-02-18 21:56:20|4351.06|4350.46|4352.18|4351.58|4352.18|4351.58|4350.93|4350.33|56
1645221390000|2022-02-18 21:56:30|4351.93|4351.33|4351.93|4351.33|4352.31|4351.71|4351.93|4351.33|18
1645221400000|2022-02-18 21:56:40|4351.81|4351.21|4351.43|4350.83|4351.81|4351.21|4351.43|4350.83|2
1645221410000|2022-02-18 21:56:50|4351.06|4350.46|4350.93|4350.33|4351.18|4350.58|4350.93|4350.33|15
1645221420000|2022-02-18 21:57:00|4351.06|4350.46|4350.81|4350.21|4351.18|4350.58|4350.81|4350.21|10
1645221430000|2022-02-18 21:57:10|4351.18|4350.58|4351.31|4350.71|4351.31|4350.71|4351.06|4350.46|56
1645221440000|2022-02-18 21:57:20|4351.56|4350.96|4351.18|4350.58|4351.81|4351.21|4351.18|4350.58|8
1645221450000|2022-02-18 21:57:30|4351.31|4350.71|4351.31|4350.71|4351.31|4350.71|4351.31|4350.71|8
1645221460000|2022-02-18 21:57:40|4351.06|4350.46|4350.93|4350.33|4351.31|4350.71|4350.93|4350.33|67
1645221470000|2022-02-18 21:57:50|4351.06|4350.46|4350.81|4350.21|4351.31|4350.71|4350.81|4350.21|15
1645221480000|2022-02-18 21:58:00|4350.93|4350.33|4351.06|4350.46|4351.06|4350.46|4350.93|4350.33|31
1645221490000|2022-02-18 21:58:10|4351.18|4350.58|4350.81|4350.21|4351.18|4350.58|4350.81|4350.21|69
1645221500000|2022-02-18 21:58:20|4350.68|4350.08|4350.56|4349.96|4350.81|4350.21|4350.56|4349.96|115
1645221510000|2022-02-18 21:58:30|4350.31|4349.71|4350.31|4349.71|4350.43|4349.83|4350.31|4349.71|71
1645221520000|2022-02-18 21:58:40|4350.18|4349.58|4349.93|4349.33|4350.68|4350.08|4349.56|4348.96|104
1645221530000|2022-02-18 21:58:50|4349.68|4349.08|4350.06|4349.46|4351.18|4350.58|4349.68|4349.08|152
1645221540000|2022-02-18 21:59:00|4350.31|4349.71|4349.56|4348.96|4350.81|4350.21|4349.56|4348.96|63
1645221550000|2022-02-18 21:59:10|4349.81|4349.21|4349.81|4349.21|4349.93|4349.33|4349.68|4349.08|21
1645221560000|2022-02-18 21:59:20|4350.06|4349.46|4350.18|4349.58|4350.56|4349.96|4349.81|4349.21|62
1645221570000|2022-02-18 21:59:30|4350.56|4349.96|4350.81|4350.21|4350.93|4350.33|4350.56|4349.96|52
1645221580000|2022-02-18 21:59:40|4350.68|4350.08|4349.56|4348.96|4351.56|4350.96|4349.56|4348.96|106
1645221590000|2022-02-18 21:59:50|4349.68|4349.08|4350.52|4349.02|4350.68|4350.08|4349.43|4348.83|66
1645398010000|2022-02-20 23:00:10|4332.68|4332.08|4336.81|4336.21|4339.18|4338.58|4331.18|4330.58|516
1645398020000|2022-02-20 23:00:20|4337.06|4336.46|4337.68|4337.08|4339.31|4338.71|4336.56|4335.96|232
1645398030000|2022-02-20 23:00:30|4338.31|4337.71|4335.43|4334.83|4338.31|4337.71|4335.06|4334.46|225
1645398040000|2022-02-20 23:00:40|4335.18|4334.58|4333.81|4333.21|4335.31|4334.71|4333.68|4333.08|101
1645398050000|2022-02-20 23:00:50|4333.93|4333.33|4334.18|4333.58|4334.56|4333.96|4333.43|4332.83|179
1645398060000|2022-02-20 23:01:00|4334.56|4333.96|4329.68|4329.08|4334.56|4333.96|4328.68|4328.08|418
1645398070000|2022-02-20 23:01:10|4329.43|4328.83|4332.81|4332.21|4332.81|4332.21|4328.56|4327.96|395
1645398080000|2022-02-20 23:01:20|4333.18|4332.58|4330.68|4330.08|4333.18|4332.58|4330.68|4330.08|185
1645398090000|2022-02-20 23:01:30|4330.56|4329.96|4330.06|4329.46|4331.81|4331.21|4328.68|4328.08|171
1645398100000|2022-02-20 23:01:40|4329.43|4328.83|4325.56|4324.96|4330.18|4329.58|4325.56|4324.96|365
1645398110000|2022-02-20 23:01:50|4325.43|4324.83|4324.18|4323.58|4326.93|4326.33|4323.93|4323.33|484
1645398120000|2022-02-20 23:02:00|4323.93|4323.33|4323.43|4322.83|4324.93|4324.33|4321.93|4321.33|445
1645398130000|2022-02-20 23:02:10|4323.68|4323.08|4327.43|4326.83|4327.81|4327.21|4322.43|4321.83|372
1645398140000|2022-02-20 23:02:20|4326.68|4326.08|4328.43|4327.83|4328.68|4328.08|4325.93|4325.33|137
1645398150000|2022-02-20 23:02:30|4327.81|4327.21|4331.56|4330.96|4331.68|4331.08|4327.68|4327.08|291
1645398160000|2022-02-20 23:02:40|4329.93|4329.33|4328.68|4328.08|4330.31|4329.71|4328.68|4328.08|144
1645398170000|2022-02-20 23:02:50|4329.56|4328.96|4330.18|4329.58|4330.43|4329.83|4329.18|4328.58|103
1645398180000|2022-02-20 23:03:00|4329.93|4329.33|4327.18|4326.58|4329.93|4329.33|4326.93|4326.33|235
1645398190000|2022-02-20 23:03:10|4327.06|4326.46|4326.81|4326.21|4327.06|4326.46|4324.06|4323.46|255
1645398200000|2022-02-20 23:03:20|4327.06|4326.46|4327.43|4326.83|4329.18|4328.58|4325.93|4325.33|181
1645398210000|2022-02-20 23:03:30|4326.93|4326.33|4326.81|4326.21|4327.68|4327.08|4326.81|4326.21|43
1645398220000|2022-02-20 23:03:40|4326.93|4326.33|4326.43|4325.83|4327.18|4326.58|4325.43|4324.83|150
1645398230000|2022-02-20 23:03:50|4326.31|4325.71|4328.43|4327.83|4328.43|4327.83|4325.93|4325.33|67
1645398240000|2022-02-20 23:04:00|4328.68|4328.08|4328.68|4328.08|4329.93|4329.33|4328.56|4327.96|126
1645398250000|2022-02-20 23:04:10|4328.56|4327.96|4327.56|4326.96|4328.56|4327.96|4327.56|4326.96|50
1645398260000|2022-02-20 23:04:20|4327.43|4326.83|4328.18|4327.58|4329.43|4328.83|4327.43|4326.83|60
1645398270000|2022-02-20 23:04:30|4328.31|4327.71|4328.93|4328.33|4329.06|4328.46|4327.68|4327.08|33
1645398280000|2022-02-20 23:04:40|4329.56|4328.96|4328.06|4327.46|4329.68|4329.08|4327.93|4327.33|36
1645398290000|2022-02-20 23:04:50|4327.93|4327.33|4328.81|4328.21|4328.81|4328.21|4327.93|4327.33|65
1645398300000|2022-02-20 23:05:00|4328.93|4328.33|4328.43|4327.83|4330.06|4329.46|4328.18|4327.58|91
1645398310000|2022-02-20 23:05:10|4327.68|4327.08|4327.18|4326.58|4327.68|4327.08|4326.31|4325.71|145
1645398320000|2022-02-20 23:05:20|4326.93|4326.33|4327.81|4327.21|4327.81|4327.21|4326.68|4326.08|43
1645398330000|2022-02-20 23:05:30|4327.93|4327.33|4328.43|4327.83|4328.93|4328.33|4327.18|4326.58|75
1645398340000|2022-02-20 23:05:40|4328.56|4327.96|4328.93|4328.33|4329.06|4328.46|4327.93|4327.33|50
1645398350000|2022-02-20 23:05:50|4328.81|4328.21|4327.68|4327.08|4329.31|4328.71|4327.68|4327.08|68
1645398360000|2022-02-20 23:06:00|4327.93|4327.33|4329.18|4328.58|4329.31|4328.71|4327.68|4327.08|35
1645398370000|2022-02-20 23:06:10|4329.31|4328.71|4330.31|4329.71|4330.68|4330.08|4329.31|4328.71|141
1645398380000|2022-02-20 23:06:20|4330.43|4329.83|4328.93|4328.33|4330.43|4329.83|4328.68|4328.08|99
1645398390000|2022-02-20 23:06:30|4328.81|4328.21|4328.93|4328.33|4329.81|4329.21|4328.81|4328.21|78
1645398400000|2022-02-20 23:06:40|4329.31|4328.71|4329.68|4329.08|4330.06|4329.46|4329.18|4328.58|54
1645398410000|2022-02-20 23:06:50|4329.81|4329.21|4330.31|4329.71|4330.31|4329.71|4329.56|4328.96|45
1645398420000|2022-02-20 23:07:00|4330.68|4330.08|4330.81|4330.21|4330.81|4330.21|4330.06|4329.46|77
1645398430000|2022-02-20 23:07:10|4330.18|4329.58|4332.18|4331.58|4332.18|4331.58|4330.18|4329.58|189
1645398440000|2022-02-20 23:07:20|4332.56|4331.96|4332.56|4331.96|4332.81|4332.21|4332.06|4331.46|76
1645398450000|2022-02-20 23:07:30|4332.81|4332.21|4332.18|4331.58|4332.81|4332.21|4331.93|4331.33|71
1645398460000|2022-02-20 23:07:40|4332.31|4331.71|4332.93|4332.33|4332.93|4332.33|4332.06|4331.46|26
1645398470000|2022-02-20 23:07:50|4333.06|4332.46|4332.56|4331.96|4333.43|4332.83|4332.56|4331.96|53
1645398480000|2022-02-20 23:08:00|4332.43|4331.83|4332.06|4331.46|4333.06|4332.46|4332.06|4331.46|52
1645398490000|2022-02-20 23:08:10|4332.31|4331.71|4330.81|4330.21|4332.31|4331.71|4330.81|4330.21|59
1645398500000|2022-02-20 23:08:20|4330.43|4329.83|4331.43|4330.83|4331.43|4330.83|4330.31|4329.71|99
1645398510000|2022-02-20 23:08:30|4331.56|4330.96|4332.06|4331.46|4332.31|4331.71|4331.56|4330.96|46
1645398520000|2022-02-20 23:08:40|4332.18|4331.58|4330.93|4330.33|4332.18|4331.58|4330.93|4330.33|36
1645398530000|2022-02-20 23:08:50|4330.81|4330.21|4329.93|4329.33|4331.06|4330.46|4328.93|4328.33|148
1645398540000|2022-02-20 23:09:00|4330.06|4329.46|4329.56|4328.96|4330.31|4329.71|4329.06|4328.46|87
1645398550000|2022-02-20 23:09:10|4329.81|4329.21|4329.43|4328.83|4329.81|4329.21|4329.43|4328.83|27
1645398560000|2022-02-20 23:09:20|4329.31|4328.71|4329.43|4328.83|4330.56|4329.96|4329.31|4328.71|87
1645398570000|2022-02-20 23:09:30|4329.56|4328.96|4330.43|4329.83|4330.81|4330.21|4329.56|4328.96|31
1645398580000|2022-02-20 23:09:40|4330.31|4329.71|4330.56|4329.96|4331.06|4330.46|4330.18|4329.58|44
1645398590000|2022-02-20 23:09:50|4330.18|4329.58|4330.06|4329.46|4330.56|4329.96|4329.81|4329.21|56
1645398600000|2022-02-20 23:10:00|4329.93|4329.33|4328.43|4327.83|4329.93|4329.33|4328.31|4327.71|92
1645398610000|2022-02-20 23:10:10|4328.31|4327.71|4327.68|4327.08|4328.31|4327.71|4326.81|4326.21|114
1645398620000|2022-02-20 23:10:20|4327.43|4326.83|4327.06|4326.46|4327.81|4327.21|4326.43|4325.83|79
1645398630000|2022-02-20 23:10:30|4327.31|4326.71|4327.43|4326.83|4328.18|4327.58|4327.06|4326.46|46
1645398640000|2022-02-20 23:10:40|4327.68|4327.08|4326.93|4326.33|4327.93|4327.33|4326.56|4325.96|88
1645398650000|2022-02-20 23:10:50|4327.18|4326.58|4327.31|4326.71|4327.31|4326.71|4326.81|4326.21|29
1645398660000|2022-02-20 23:11:00|4327.43|4326.83|4326.43|4325.83|4327.43|4326.83|4325.93|4325.33|92
1645398670000|2022-02-20 23:11:10|4326.18|4325.58|4326.81|4326.21|4326.81|4326.21|4325.06|4324.46|187
1645398680000|2022-02-20 23:11:20|4326.93|4326.33|4326.93|4326.33|4327.68|4327.08|4326.81|4326.21|67
1645398690000|2022-02-20 23:11:30|4327.18|4326.58|4326.68|4326.08|4327.18|4326.58|4326.56|4325.96|35
1645398700000|2022-02-20 23:11:40|4326.43|4325.83|4326.43|4325.83|4326.56|4325.96|4325.43|4324.83|104
1645398710000|2022-02-20 23:11:50|4326.31|4325.71|4325.93|4325.33|4326.93|4326.33|4325.43|4324.83|105
1645398720000|2022-02-20 23:12:00|4326.06|4325.46|4326.93|4326.33|4326.93|4326.33|4325.56|4324.96|88
1645398730000|2022-02-20 23:12:10|4327.06|4326.46|4326.68|4326.08|4327.06|4326.46|4326.56|4325.96|41
1645398740000|2022-02-20 23:12:20|4326.93|4326.33|4326.81|4326.21|4326.93|4326.33|4326.31|4325.71|36
1645398750000|2022-02-20 23:12:30|4326.93|4326.33|4327.18|4326.58|4327.93|4327.33|4326.81|4326.21|83
1645398760000|2022-02-20 23:12:40|4327.06|4326.46|4325.68|4325.08|4327.06|4326.46|4324.81|4324.21|174
1645398770000|2022-02-20 23:12:50|4325.81|4325.21|4326.68|4326.08|4326.68|4326.08|4325.68|4325.08|29
1645398780000|2022-02-20 23:13:00|4326.93|4326.33|4327.93|4327.33|4327.93|4327.33|4326.56|4325.96|51
1645398790000|2022-02-20 23:13:10|4327.81|4327.21|4328.18|4327.58|4328.43|4327.83|4326.93|4326.33|40
1645398800000|2022-02-20 23:13:20|4328.06|4327.46|4329.06|4328.46|4329.06|4328.46|4327.93|4327.33|61
1645398810000|2022-02-20 23:13:30|4329.18|4328.58|4329.31|4328.71|4329.31|4328.71|4328.68|4328.08|30
1645398820000|2022-02-20 23:13:40|4329.18|4328.58|4328.93|4328.33|4329.18|4328.58|4328.81|4328.21|41
1645398830000|2022-02-20 23:13:50|4329.06|4328.46|4329.68|4329.08|4329.81|4329.21|4329.06|4328.46|67
1645398840000|2022-02-20 23:14:00|4329.81|4329.21|4329.43|4328.83|4329.93|4329.33|4329.18|4328.58|30
1645398850000|2022-02-20 23:14:10|4329.56|4328.96|4329.68|4329.08|4329.93|4329.33|4329.43|4328.83|42
1645398860000|2022-02-20 23:14:20|4329.43|4328.83|4329.93|4329.33|4330.06|4329.46|4328.81|4328.21|43
1645398870000|2022-02-20 23:14:30|4329.81|4329.21|4329.81|4329.21|4330.31|4329.71|4329.81|4329.21|30
1645398880000|2022-02-20 23:14:40|4329.93|4329.33|4330.93|4330.33|4330.93|4330.33|4329.93|4329.33|59
1645398890000|2022-02-20 23:14:50|4330.68|4330.08|4330.81|4330.21|4331.43|4330.83|4330.18|4329.58|123
1645398900000|2022-02-20 23:15:00|4330.93|4330.33|4330.56|4329.96|4331.31|4330.71|4329.81|4329.21|58
1645398910000|2022-02-20 23:15:10|4330.43|4329.83|4330.93|4330.33|4331.31|4330.71|4330.43|4329.83|31
1645398920000|2022-02-20 23:15:20|4331.18|4330.58|4329.93|4329.33|4331.18|4330.58|4329.56|4328.96|67
1645398930000|2022-02-20 23:15:30|4329.81|4329.21|4328.31|4327.71|4329.81|4329.21|4328.06|4327.46|95
1645398940000|2022-02-20 23:15:40|4328.43|4327.83|4329.06|4328.46|4329.06|4328.46|4328.18|4327.58|25
1645398950000|2022-02-20 23:15:50|4329.18|4328.58|4330.06|4329.46|4330.06|4329.46|4329.18|4328.58|16
1645398960000|2022-02-20 23:16:00|4329.81|4329.21|4328.81|4328.21|4329.93|4329.33|4328.81|4328.21|29
1645398970000|2022-02-20 23:16:10|4328.68|4328.08|4328.18|4327.58|4328.81|4328.21|4328.18|4327.58|27
1645398980000|2022-02-20 23:16:20|4328.06|4327.46|4328.43|4327.83|4329.18|4328.58|4327.56|4326.96|55
1645398990000|2022-02-20 23:16:30|4328.56|4327.96|4328.68|4328.08|4329.31|4328.71|4328.18|4327.58|44
1645399000000|2022-02-20 23:16:40|4328.56|4327.96|4328.43|4327.83|4329.06|4328.46|4328.43|4327.83|25
1645399010000|2022-02-20 23:16:50|4328.31|4327.71|4327.93|4327.33|4328.43|4327.83|4327.68|4327.08|26
1645399020000|2022-02-20 23:17:00|4328.06|4327.46|4328.18|4327.58|4328.18|4327.58|4328.06|4327.46|5
1645399030000|2022-02-20 23:17:10|4328.06|4327.46|4328.18|4327.58|4328.56|4327.96|4327.93|4327.33|40
1645399040000|2022-02-20 23:17:20|4328.31|4327.71|4328.68|4328.08|4328.81|4328.21|4328.31|4327.71|7
1645399050000|2022-02-20 23:17:30|4328.93|4328.33|4328.93|4328.33|4329.06|4328.46|4328.81|4328.21|5
1645399060000|2022-02-20 23:17:40|4328.43|4327.83|4329.68|4329.08|4329.68|4329.08|4328.43|4327.83|51
1645399070000|2022-02-20 23:17:50|4329.56|4328.96|4330.18|4329.58|4330.18|4329.58|4329.56|4328.96|35
1645399080000|2022-02-20 23:18:00|4329.93|4329.33|4329.18|4328.58|4329.93|4329.33|4328.43|4327.83|48
1645399090000|2022-02-20 23:18:10|4329.06|4328.46|4329.31|4328.71|4329.31|4328.71|4328.68|4328.08|74
1645399100000|2022-02-20 23:18:20|4329.18|4328.58|4329.68|4329.08|4329.81|4329.21|4329.18|4328.58|17
1645399110000|2022-02-20 23:18:30|4329.56|4328.96|4329.43|4328.83|4329.68|4329.08|4328.93|4328.33|42
1645399120000|2022-02-20 23:18:40|4329.31|4328.71|4329.18|4328.58|4329.43|4328.83|4328.93|4328.33|16
1645399130000|2022-02-20 23:18:50|4329.31|4328.71|4329.43|4328.83|4329.81|4329.21|4329.18|4328.58|32
1645399140000|2022-02-20 23:19:00|4329.68|4329.08|4329.81|4329.21|4330.18|4329.58|4329.68|4329.08|26
1645399150000|2022-02-20 23:19:10|4329.93|4329.33|4329.93|4329.33|4330.06|4329.46|4329.68|4329.08|30
1645399160000|2022-02-20 23:19:20|4329.81|4329.21|4329.68|4329.08|4329.81|4329.21|4329.56|4328.96|8
1645399170000|2022-02-20 23:19:30|4329.81|4329.21|4330.06|4329.46|4330.06|4329.46|4329.68|4329.08|15
1645399180000|2022-02-20 23:19:40|4329.93|4329.33|4330.93|4330.33|4331.43|4330.83|4329.93|4329.33|70
1645399190000|2022-02-20 23:19:50|4331.06|4330.46|4332.43|4331.83|4332.43|4331.83|4330.93|4330.33|160
1645399200000|2022-02-20 23:20:00|4333.43|4332.83|4333.06|4332.46|4333.68|4333.08|4332.93|4332.33|165
1645399210000|2022-02-20 23:20:10|4332.81|4332.21|4331.56|4330.96|4332.93|4332.33|4331.56|4330.96|72
1645399220000|2022-02-20 23:20:20|4331.68|4331.08|4331.18|4330.58|4331.93|4331.33|4331.18|4330.58|102
1645399230000|2022-02-20 23:20:30|4331.06|4330.46|4332.43|4331.83|4332.56|4331.96|4331.06|4330.46|53
1645399240000|2022-02-20 23:20:40|4332.56|4331.96|4332.68|4332.08|4332.68|4332.08|4332.18|4331.58|22
1645399250000|2022-02-20 23:20:50|4332.81|4332.21|4333.43|4332.83|4334.31|4333.71|4332.81|4332.21|123
1645399260000|2022-02-20 23:21:00|4333.31|4332.71|4333.56|4332.96|4333.68|4333.08|4333.06|4332.46|81
1645399270000|2022-02-20 23:21:10|4333.43|4332.83|4333.18|4332.58|4333.43|4332.83|4332.81|4332.21|13
1645399280000|2022-02-20 23:21:20|4333.06|4332.46|4332.31|4331.71|4333.06|4332.46|4332.31|4331.71|34
1645399290000|2022-02-20 23:21:30|4332.43|4331.83|4332.18|4331.58|4332.43|4331.83|4332.06|4331.46|19
1645399300000|2022-02-20 23:21:40|4332.06|4331.46|4330.31|4329.71|4332.06|4331.46|4330.18|4329.58|88
1645399310000|2022-02-20 23:21:50|4330.43|4329.83|4330.93|4330.33|4331.06|4330.46|4330.18|4329.58|75
1645399320000|2022-02-20 23:22:00|4330.81|4330.21|4330.68|4330.08|4330.93|4330.33|4330.43|4329.83|22
1645399330000|2022-02-20 23:22:10|4330.56|4329.96|4330.56|4329.96|4330.56|4329.96|4330.18|4329.58|33
1645399340000|2022-02-20 23:22:20|4331.18|4330.58|4331.68|4331.08|4332.06|4331.46|4331.18|4330.58|55
1645399350000|2022-02-20 23:22:30|4332.18|4331.58|4332.18|4331.58|4332.18|4331.58|4331.93|4331.33|19
1645399360000|2022-02-20 23:22:40|4331.93|4331.33|4331.93|4331.33|4331.93|4331.33|4331.68|4331.08|15
1645399370000|2022-02-20 23:22:50|4332.06|4331.46|4331.56|4330.96|4332.06|4331.46|4331.31|4330.71|28
1645399380000|2022-02-20 23:23:00|4331.43|4330.83|4332.06|4331.46|4332.06|4331.46|4331.43|4330.83|10
1645399390000|2022-02-20 23:23:10|4331.68|4331.08|4331.81|4331.21|4331.93|4331.33|4331.56|4330.96|3
1645399400000|2022-02-20 23:23:20|4331.56|4330.96|4331.18|4330.58|4331.68|4331.08|4331.18|4330.58|13
1645399410000|2022-02-20 23:23:30|4331.31|4330.71|4331.18|4330.58|4331.31|4330.71|4331.18|4330.58|4
1645399420000|2022-02-20 23:23:40|4331.43|4330.83|4331.56|4330.96|4331.68|4331.08|4331.31|4330.71|22
1645399430000|2022-02-20 23:23:50|4331.18|4330.58|4331.18|4330.58|4331.18|4330.58|4331.18|4330.58|2
1645399440000|2022-02-20 23:24:00|4331.06|4330.46|4330.43|4329.83|4331.31|4330.71|4330.31|4329.71|50
1645399450000|2022-02-20 23:24:10|4330.31|4329.71|4328.43|4327.83|4330.31|4329.71|4328.43|4327.83|131
1645399460000|2022-02-20 23:24:20|4328.18|4327.58|4328.43|4327.83|4328.56|4327.96|4327.68|4327.08|91
1645399470000|2022-02-20 23:24:30|4328.56|4327.96|4328.81|4328.21|4329.18|4328.58|4328.56|4327.96|24
1645399480000|2022-02-20 23:24:40|4328.93|4328.33|4329.81|4329.21|4329.81|4329.21|4328.68|4328.08|57
1645399490000|2022-02-20 23:24:50|4329.93|4329.33|4329.43|4328.83|4330.06|4329.46|4329.06|4328.46|32
1645399500000|2022-02-20 23:25:00|4329.31|4328.71|4329.18|4328.58|4329.31|4328.71|4328.93|4328.33|33
1645399510000|2022-02-20 23:25:10|4329.06|4328.46|4328.93|4328.33|4329.06|4328.46|4328.43|4327.83|15
1645399520000|2022-02-20 23:25:20|4329.06|4328.46|4328.68|4328.08|4329.06|4328.46|4328.56|4327.96|10
1645399530000|2022-02-20 23:25:30|4328.56|4327.96|4328.56|4327.96|4328.93|4328.33|4328.56|4327.96|35
1645399540000|2022-02-20 23:25:40|4328.43|4327.83|4328.06|4327.46|4328.43|4327.83|4327.81|4327.21|73
1645399550000|2022-02-20 23:25:50|4328.43|4327.83|4328.31|4327.71|4328.56|4327.96|4327.68|4327.08|71
1645399560000|2022-02-20 23:26:00|4328.43|4327.83|4328.68|4328.08|4328.68|4328.08|4328.31|4327.71|9
1645399570000|2022-02-20 23:26:10|4328.81|4328.21|4329.18|4328.58|4329.18|4328.58|4328.56|4327.96|36
1645399580000|2022-02-20 23:26:20|4329.31|4328.71|4329.31|4328.71|4329.56|4328.96|4328.93|4328.33|36
1645399590000|2022-02-20 23:26:30|4329.18|4328.58|4328.31|4327.71|4329.56|4328.96|4328.18|4327.58|18
1645399600000|2022-02-20 23:26:40|4328.18|4327.58|4328.43|4327.83|4328.43|4327.83|4328.18|4327.58|11
1645399610000|2022-02-20 23:26:50|4328.56|4327.96|4328.93|4328.33|4329.06|4328.46|4328.56|4327.96|19
1645399620000|2022-02-20 23:27:00|4328.68|4328.08|4328.31|4327.71|4328.68|4328.08|4328.18|4327.58|26
1645399630000|2022-02-20 23:27:10|4328.56|4327.96|4330.31|4329.71|4330.31|4329.71|4328.56|4327.96|45
1645399640000|2022-02-20 23:27:20|4330.56|4329.96|4330.31|4329.71|4330.93|4330.33|4329.68|4329.08|95
1645399650000|2022-02-20 23:27:30|4330.68|4330.08|4331.18|4330.58|4331.18|4330.58|4330.68|4330.08|21
1645399660000|2022-02-20 23:27:40|4331.06|4330.46|4330.93|4330.33|4331.18|4330.58|4330.81|4330.21|22
1645399670000|2022-02-20 23:27:50|4331.06|4330.46|4331.18|4330.58|4331.31|4330.71|4331.06|4330.46|19
1645399680000|2022-02-20 23:28:00|4331.31|4330.71|4331.18|4330.58|4331.31|4330.71|4331.06|4330.46|10
1645399690000|2022-02-20 23:28:10|4331.06|4330.46|4330.93|4330.33|4331.06|4330.46|4330.93|4330.33|6
1645399700000|2022-02-20 23:28:20|4331.93|4331.33|4331.81|4331.21|4332.06|4331.46|4331.43|4330.83|50
1645399710000|2022-02-20 23:28:30|4331.68|4331.08|4331.31|4330.71|4331.93|4331.33|4331.31|4330.71|33
1645399720000|2022-02-20 23:28:40|4331.18|4330.58|4331.18|4330.58|4331.31|4330.71|4331.18|4330.58|12
1645399730000|2022-02-20 23:28:50|4331.31|4330.71|4329.93|4329.33|4331.31|4330.71|4329.93|4329.33|37
1645399740000|2022-02-20 23:29:00|4330.06|4329.46|4330.06|4329.46|4330.43|4329.83|4330.06|4329.46|15
1645399750000|2022-02-20 23:29:10|4330.43|4329.83|4330.18|4329.58|4330.43|4329.83|4330.18|4329.58|9
1645399760000|2022-02-20 23:29:20|4330.06|4329.46|4329.43|4328.83|4330.06|4329.46|4329.31|4328.71|21
1645399770000|2022-02-20 23:29:30|4329.31|4328.71|4328.81|4328.21|4329.43|4328.83|4328.81|4328.21|28
1645399780000|2022-02-20 23:29:40|4328.68|4328.08|4328.18|4327.58|4328.68|4328.08|4327.93|4327.33|49
1645399790000|2022-02-20 23:29:50|4328.31|4327.71|4328.31|4327.71|4328.31|4327.71|4328.06|4327.46|10
1645399800000|2022-02-20 23:30:00|4328.68|4328.08|4328.43|4327.83|4328.81|4328.21|4328.18|4327.58|76
1645399810000|2022-02-20 23:30:10|4328.68|4328.08|4328.06|4327.46|4328.68|4328.08|4327.81|4327.21|85
1645399820000|2022-02-20 23:30:20|4328.18|4327.58|4329.06|4328.46|4329.06|4328.46|4328.18|4327.58|15
1645399830000|2022-02-20 23:30:30|4329.18|4328.58|4328.93|4328.33|4329.43|4328.83|4328.81|4328.21|33
1645399840000|2022-02-20 23:30:40|4329.06|4328.46|4328.18|4327.58|4329.06|4328.46|4328.18|4327.58|12
1645399850000|2022-02-20 23:30:50|4327.93|4327.33|4327.81|4327.21|4327.93|4327.33|4327.81|4327.21|24
1645399860000|2022-02-20 23:31:00|4327.93|4327.33|4327.31|4326.71|4328.06|4327.46|4327.06|4326.46|97
1645399870000|2022-02-20 23:31:10|4327.18|4326.58|4327.56|4326.96|4327.81|4327.21|4327.06|4326.46|29
1645399880000|2022-02-20 23:31:20|4327.81|4327.21|4327.56|4326.96|4327.81|4327.21|4326.31|4325.71|201
1645399890000|2022-02-20 23:31:30|4327.68|4327.08|4327.81|4327.21|4328.06|4327.46|4327.31|4326.71|43
1645399900000|2022-02-20 23:31:40|4327.56|4326.96|4327.81|4327.21|4327.81|4327.21|4327.06|4326.46|34
1645399910000|2022-02-20 23:31:50|4327.31|4326.71|4327.43|4326.83|4327.56|4326.96|4327.31|4326.71|25
1645399920000|2022-02-20 23:32:00|4327.31|4326.71|4327.93|4327.33|4328.31|4327.71|4327.18|4326.58|72
1645399930000|2022-02-20 23:32:10|4327.81|4327.21|4327.31|4326.71|4327.81|4327.21|4326.93|4326.33|35
1645399940000|2022-02-20 23:32:20|4327.56|4326.96|4326.93|4326.33|4327.56|4326.96|4326.81|4326.21|80
1645399950000|2022-02-20 23:32:30|4326.81|4326.21|4327.31|4326.71|4327.31|4326.71|4326.56|4325.96|17
1645399960000|2022-02-20 23:32:40|4327.81|4327.21|4327.56|4326.96|4328.06|4327.46|4327.56|4326.96|18
1645399970000|2022-02-20 23:32:50|4327.68|4327.08|4327.81|4327.21|4327.93|4327.33|4327.56|4326.96|15
1645399980000|2022-02-20 23:33:00|4328.06|4327.46|4328.56|4327.96|4328.81|4328.21|4328.06|4327.46|52
1645399990000|2022-02-20 23:33:10|4328.68|4328.08|4328.56|4327.96|4328.81|4328.21|4328.31|4327.71|51
1645400000000|2022-02-20 23:33:20|4328.68|4328.08|4329.31|4328.71|4329.31|4328.71|4328.68|4328.08|26
1645400010000|2022-02-20 23:33:30|4329.56|4328.96|4330.56|4329.96|4330.93|4330.33|4329.31|4328.71|105
1645400020000|2022-02-20 23:33:40|4330.43|4329.83|4331.56|4330.96|4331.56|4330.96|4330.31|4329.71|46
1645400030000|2022-02-20 23:33:50|4331.31|4330.71|4331.31|4330.71|4331.43|4330.83|4330.81|4330.21|53
1645400040000|2022-02-20 23:34:00|4331.18|4330.58|4330.43|4329.83|4331.31|4330.71|4329.56|4328.96|75
1645400050000|2022-02-20 23:34:10|4330.31|4329.71|4330.56|4329.96|4330.56|4329.96|4330.31|4329.71|11
1645400060000|2022-02-20 23:34:20|4330.81|4330.21|4331.31|4330.71|4331.43|4330.83|4330.81|4330.21|34
1645400070000|2022-02-20 23:34:30|4331.18|4330.58|4330.56|4329.96|4331.18|4330.58|4330.56|4329.96|24
1645400080000|2022-02-20 23:34:40|4330.43|4329.83|4330.68|4330.08|4330.81|4330.21|4330.18|4329.58|20
1645400090000|2022-02-20 23:34:50|4330.81|4330.21|4330.81|4330.21|4330.81|4330.21|4330.43|4329.83|9
1645400100000|2022-02-20 23:35:00|4330.68|4330.08|4330.06|4329.46|4331.06|4330.46|4330.06|4329.46|18
1645400110000|2022-02-20 23:35:10|4329.93|4329.33|4330.06|4329.46|4330.06|4329.46|4329.81|4329.21|6
1645400120000|2022-02-20 23:35:20|4330.31|4329.71|4331.43|4330.83|4331.43|4330.83|4330.31|4329.71|27
1645400130000|2022-02-20 23:35:30|4331.56|4330.96|4331.81|4331.21|4332.06|4331.46|4331.43|4330.83|65
1645400140000|2022-02-20 23:35:40|4331.68|4331.08|4332.31|4331.71|4332.31|4331.71|4331.68|4331.08|32
1645400150000|2022-02-20 23:35:50|4332.06|4331.46|4332.18|4331.58|4332.18|4331.58|4331.81|4331.21|16
1645400160000|2022-02-20 23:36:00|4332.06|4331.46|4332.06|4331.46|4332.18|4331.58|4331.81|4331.21|36
1645400170000|2022-02-20 23:36:10|4331.93|4331.33|4332.43|4331.83|4332.56|4331.96|4331.81|4331.21|42
1645400180000|2022-02-20 23:36:20|4332.56|4331.96|4332.06|4331.46|4332.56|4331.96|4332.06|4331.46|35
1645400190000|2022-02-20 23:36:30|4331.93|4331.33|4330.31|4329.71|4331.93|4331.33|4330.31|4329.71|39
1645400200000|2022-02-20 23:36:40|4330.56|4329.96|4330.93|4330.33|4331.68|4331.08|4330.56|4329.96|32
1645400210000|2022-02-20 23:36:50|4330.81|4330.21|4330.81|4330.21|4330.93|4330.33|4330.56|4329.96|3
1645400220000|2022-02-20 23:37:00|4330.68|4330.08|4330.56|4329.96|4330.81|4330.21|4330.43|4329.83|7
1645400230000|2022-02-20 23:37:10|4330.43|4329.83|4330.56|4329.96|4330.81|4330.21|4330.31|4329.71|19
1645400240000|2022-02-20 23:37:20|4330.81|4330.21|4330.56|4329.96|4330.93|4330.33|4330.31|4329.71|15
1645400250000|2022-02-20 23:37:30|4330.43|4329.83|4330.81|4330.21|4330.81|4330.21|4330.43|4329.83|9
1645400260000|2022-02-20 23:37:40|4331.06|4330.46|4331.31|4330.71|4331.31|4330.71|4331.06|4330.46|17
1645400270000|2022-02-20 23:37:50|4331.81|4331.21|4332.06|4331.46|4332.06|4331.46|4331.68|4331.08|27
1645400280000|2022-02-20 23:38:00|4331.81|4331.21|4332.18|4331.58|4332.31|4331.71|4331.81|4331.21|28
1645400290000|2022-02-20 23:38:10|4332.31|4331.71|4331.93|4331.33|4332.31|4331.71|4331.81|4331.21|17
1645400300000|2022-02-20 23:38:20|4331.81|4331.21|4331.81|4331.21|4331.81|4331.21|4331.68|4331.08|4
1645400310000|2022-02-20 23:38:30|4331.56|4330.96|4331.81|4331.21|4331.81|4331.21|4331.43|4330.83|26
1645400320000|2022-02-20 23:38:40|4331.68|4331.08|4332.18|4331.58|4332.31|4331.71|4331.68|4331.08|17
1645400330000|2022-02-20 23:38:50|4332.31|4331.71|4331.56|4330.96|4332.31|4331.71|4331.43|4330.83|18
1645400340000|2022-02-20 23:39:00|4331.43|4330.83|4331.43|4330.83|4331.68|4331.08|4331.43|4330.83|20
1645400350000|2022-02-20 23:39:10|4331.56|4330.96|4331.56|4330.96|4331.56|4330.96|4331.43|4330.83|1
1645400360000|2022-02-20 23:39:20|4331.81|4331.21|4331.81|4331.21|4332.06|4331.46|4331.56|4330.96|19
1645400370000|2022-02-20 23:39:30|4331.93|4331.33|4332.31|4331.71|4332.31|4331.71|4331.93|4331.33|4
1645400380000|2022-02-20 23:39:40|4332.06|4331.46|4332.56|4331.96|4332.56|4331.96|4332.06|4331.46|22
1645400390000|2022-02-20 23:39:50|4332.31|4331.71|4332.56|4331.96|4333.06|4332.46|4332.31|4331.71|59
1645400400000|2022-02-20 23:40:00|4332.68|4332.08|4332.06|4331.46|4333.18|4332.58|4332.06|4331.46|65
1645400410000|2022-02-20 23:40:10|4331.93|4331.33|4331.68|4331.08|4332.06|4331.46|4331.68|4331.08|21
1645400420000|2022-02-20 23:40:20|4331.81|4331.21|4331.43|4330.83|4331.81|4331.21|4331.31|4330.71|23
1645400430000|2022-02-20 23:40:30|4331.56|4330.96|4331.56|4330.96|4331.81|4331.21|4331.56|4330.96|7
1645400440000|2022-02-20 23:40:40|4331.43|4330.83|4331.56|4330.96|4331.81|4331.21|4331.31|4330.71|15
1645400450000|2022-02-20 23:40:50|4331.31|4330.71|4331.43|4330.83|4331.68|4331.08|4331.31|4330.71|16
1645400460000|2022-02-20 23:41:00|4331.56|4330.96|4331.43|4330.83|4331.56|4330.96|4331.43|4330.83|5
1645400470000|2022-02-20 23:41:10|4331.31|4330.71|4330.31|4329.71|4331.31|4330.71|4330.31|4329.71|52
1645400480000|2022-02-20 23:41:20|4330.18|4329.58|4330.43|4329.83|4330.56|4329.96|4330.06|4329.46|38
1645400490000|2022-02-20 23:41:30|4330.56|4329.96|4329.56|4328.96|4330.81|4330.21|4329.56|4328.96|75
1645400500000|2022-02-20 23:41:40|4329.81|4329.21|4330.06|4329.46|4330.06|4329.46|4329.56|4328.96|22
1645400510000|2022-02-20 23:41:50|4329.93|4329.33|4329.81|4329.21|4330.31|4329.71|4329.68|4329.08|42
1645400520000|2022-02-20 23:42:00|4329.93|4329.33|4329.93|4329.33|4330.06|4329.46|4329.93|4329.33|14
1645400530000|2022-02-20 23:42:10|4330.06|4329.46|4329.81|4329.21|4330.31|4329.71|4329.81|4329.21|7
1645400540000|2022-02-20 23:42:20|4329.93|4329.33|4329.93|4329.33|4329.93|4329.33|4329.93|4329.33|3
1645400550000|2022-02-20 23:42:30|4330.06|4329.46|4330.06|4329.46|4330.31|4329.71|4329.93|4329.33|16
1645400560000|2022-02-20 23:42:40|4329.93|4329.33|4330.06|4329.46|4330.06|4329.46|4329.93|4329.33|7
1645400570000|2022-02-20 23:42:50|4329.93|4329.33|4329.81|4329.21|4329.93|4329.33|4329.81|4329.21|7
1645400580000|2022-02-20 23:43:00|4329.56|4328.96|4329.56|4328.96|4329.81|4329.21|4329.56|4328.96|7
1645400590000|2022-02-20 23:43:10|4329.68|4329.08|4329.81|4329.21|4329.81|4329.21|4329.68|4329.08|13
1645400600000|2022-02-20 23:43:20|4329.93|4329.33|4330.06|4329.46|4330.06|4329.46|4329.93|4329.33|7
1645400610000|2022-02-20 23:43:30|4329.93|4329.33|4329.81|4329.21|4329.93|4329.33|4329.56|4328.96|19
1645400620000|2022-02-20 23:43:40|4329.56|4328.96|4329.56|4328.96|4329.56|4328.96|4329.56|4328.96|4
1645400630000|2022-02-20 23:43:50|4329.81|4329.21|4329.31|4328.71|4329.81|4329.21|4328.93|4328.33|89
1645400640000|2022-02-20 23:44:00|4329.43|4328.83|4329.81|4329.21|4330.06|4329.46|4329.31|4328.71|44
1645400650000|2022-02-20 23:44:10|4329.68|4329.08|4329.81|4329.21|4330.31|4329.71|4329.56|4328.96|31
1645400660000|2022-02-20 23:44:20|4329.68|4329.08|4330.06|4329.46|4330.06|4329.46|4329.56|4328.96|21
1645400670000|2022-02-20 23:44:30|4329.93|4329.33|4330.56|4329.96|4330.56|4329.96|4329.81|4329.21|16
1645400680000|2022-02-20 23:44:40|4330.18|4329.58|4330.31|4329.71|4330.31|4329.71|4330.18|4329.58|4
1645400690000|2022-02-20 23:44:50|4330.06|4329.46|4330.18|4329.58|4330.43|4329.83|4330.06|4329.46|9
1645400700000|2022-02-20 23:45:00|4330.31|4329.71|4330.81|4330.21|4330.81|4330.21|4330.31|4329.71|21
1645400710000|2022-02-20 23:45:10|4330.56|4329.96|4330.68|4330.08|4331.06|4330.46|4330.56|4329.96|43
1645400720000|2022-02-20 23:45:20|4330.56|4329.96|4330.18|4329.58|4330.56|4329.96|4330.18|4329.58|12
1645400730000|2022-02-20 23:45:30|4330.06|4329.46|4329.18|4328.58|4330.06|4329.46|4328.93|4328.33|28
1645400740000|2022-02-20 23:45:40|4329.06|4328.46|4329.43|4328.83|4329.43|4328.83|4328.68|4328.08|21
1645400750000|2022-02-20 23:45:50|4329.31|4328.71|4329.56|4328.96|4329.56|4328.96|4329.18|4328.58|20
1645400760000|2022-02-20 23:46:00|4329.68|4329.08|4330.43|4329.83|4330.56|4329.96|4329.68|4329.08|28
1645400770000|2022-02-20 23:46:10|4330.56|4329.96|4330.06|4329.46|4330.56|4329.96|4330.06|4329.46|13
1645400780000|2022-02-20 23:46:20|4329.81|4329.21|4330.31|4329.71|4330.31|4329.71|4329.81|4329.21|13
1645400790000|2022-02-20 23:46:30|4330.56|4329.96|4330.06|4329.46|4330.56|4329.96|4330.06|4329.46|3
1645400800000|2022-02-20 23:46:40|4329.81|4329.21|4329.56|4328.96|4329.81|4329.21|4329.56|4328.96|5
1645400810000|2022-02-20 23:46:50|4329.81|4329.21|4329.43|4328.83|4330.06|4329.46|4329.43|4328.83|51
1645400820000|2022-02-20 23:47:00|4329.56|4328.96|4329.81|4329.21|4329.81|4329.21|4329.43|4328.83|8
1645400830000|2022-02-20 23:47:10|4329.68|4329.08|4329.56|4328.96|4329.81|4329.21|4329.56|4328.96|14
1645400840000|2022-02-20 23:47:20|4329.43|4328.83|4329.31|4328.71|4329.56|4328.96|4329.31|4328.71|1
1645400850000|2022-02-20 23:47:30|4329.06|4328.46|4328.81|4328.21|4329.06|4328.46|4328.68|4328.08|39
1645400860000|2022-02-20 23:47:40|4328.68|4328.08|4329.06|4328.46|4329.06|4328.46|4328.56|4327.96|41
1645400870000|2022-02-20 23:47:50|4329.31|4328.71|4328.56|4327.96|4329.31|4328.71|4328.56|4327.96|24
1645400880000|2022-02-20 23:48:00|4328.06|4327.46|4328.06|4327.46|4328.06|4327.46|4328.06|4327.46|118
1645400890000|2022-02-20 23:48:10|4328.31|4327.71|4329.68|4329.08|4329.68|4329.08|4328.31|4327.71|84
1645400900000|2022-02-20 23:48:20|4329.81|4329.21|4330.31|4329.71|4330.31|4329.71|4329.81|4329.21|35
1645400910000|2022-02-20 23:48:30|4330.43|4329.83|4329.81|4329.21|4330.43|4329.83|4329.81|4329.21|32
1645400920000|2022-02-20 23:48:40|4329.93|4329.33|4329.68|4329.08|4329.93|4329.33|4329.68|4329.08|20
1645400930000|2022-02-20 23:48:50|4329.81|4329.21|4329.93|4329.33|4329.93|4329.33|4329.68|4329.08|12
1645400940000|2022-02-20 23:49:00|4330.06|4329.46|4329.06|4328.46|4330.06|4329.46|4329.06|4328.46|41
1645400950000|2022-02-20 23:49:10|4328.93|4328.33|4328.31|4327.71|4328.93|4328.33|4328.31|4327.71|16
1645400960000|2022-02-20 23:49:20|4328.43|4327.83|4328.31|4327.71|4328.68|4328.08|4327.93|4327.33|85
1645400970000|2022-02-20 23:49:30|4328.06|4327.46|4328.56|4327.96|4328.56|4327.96|4328.06|4327.46|26
1645400980000|2022-02-20 23:49:40|4328.93|4328.33|4329.31|4328.71|4329.31|4328.71|4328.93|4328.33|12
1645400990000|2022-02-20 23:49:50|4328.56|4327.96|4328.81|4328.21|4328.81|4328.21|4328.56|4327.96|66
1645401000000|2022-02-20 23:50:00|4328.56|4327.96|4328.31|4327.71|4328.56|4327.96|4328.31|4327.71|60
1645401010000|2022-02-20 23:50:10|4328.43|4327.83|4328.06|4327.46|4328.81|4328.21|4328.06|4327.46|73
1645401020000|2022-02-20 23:50:20|4328.18|4327.58|4329.18|4328.58|4329.18|4328.58|4328.18|4327.58|42
1645401030000|2022-02-20 23:50:30|4329.06|4328.46|4329.06|4328.46|4329.06|4328.46|4329.06|4328.46|1
1645401040000|2022-02-20 23:50:40|4329.18|4328.58|4328.56|4327.96|4329.31|4328.71|4328.56|4327.96|78
1645401050000|2022-02-20 23:50:50|4328.43|4327.83|4328.31|4327.71|4328.43|4327.83|4328.06|4327.46|15
1645401060000|2022-02-20 23:51:00|4328.56|4327.96|4328.31|4327.71|4328.56|4327.96|4328.06|4327.46|23
1645401070000|2022-02-20 23:51:10|4328.18|4327.58|4328.56|4327.96|4328.56|4327.96|4328.18|4327.58|17
1645401080000|2022-02-20 23:51:20|4328.68|4328.08|4328.81|4328.21|4328.81|4328.21|4328.56|4327.96|9
1645401090000|2022-02-20 23:51:30|4328.93|4328.33|4329.06|4328.46|4329.31|4328.71|4328.68|4328.08|18
1645401100000|2022-02-20 23:51:40|4329.18|4328.58|4329.06|4328.46|4329.31|4328.71|4328.93|4328.33|11
1645401110000|2022-02-20 23:51:50|4328.93|4328.33|4329.31|4328.71|4329.31|4328.71|4328.93|4328.33|15
1645401120000|2022-02-20 23:52:00|4329.18|4328.58|4329.31|4328.71|4329.31|4328.71|4329.06|4328.46|10
1645401130000|2022-02-20 23:52:10|4329.43|4328.83|4329.68|4329.08|4329.81|4329.21|4329.43|4328.83|15
1645401140000|2022-02-20 23:52:20|4329.81|4329.21|4329.81|4329.21|4330.06|4329.46|4329.68|4329.08|36
1645401150000|2022-02-20 23:52:30|4329.68|4329.08|4329.93|4329.33|4329.93|4329.33|4329.56|4328.96|8
1645401160000|2022-02-20 23:52:40|4330.06|4329.46|4330.43|4329.83|4330.56|4329.96|4329.81|4329.21|18
1645401170000|2022-02-20 23:52:50|4330.56|4329.96|4329.56|4328.96|4330.56|4329.96|4329.43|4328.83|45
1645401180000|2022-02-20 23:53:00|4329.43|4328.83|4329.18|4328.58|4329.68|4329.08|4328.81|4328.21|76
1645401190000|2022-02-20 23:53:10|4329.56|4328.96|4328.81|4328.21|4329.56|4328.96|4328.81|4328.21|27
1645401200000|2022-02-20 23:53:20|4328.93|4328.33|4329.06|4328.46|4329.06|4328.46|4328.56|4327.96|27
1645401210000|2022-02-20 23:53:30|4328.93|4328.33|4328.43|4327.83|4328.93|4328.33|4328.43|4327.83|15
1645401220000|2022-02-20 23:53:40|4328.56|4327.96|4328.68|4328.08|4328.93|4328.33|4328.56|4327.96|21
1645401230000|2022-02-20 23:53:50|4328.56|4327.96|4328.06|4327.46|4328.81|4328.21|4328.06|4327.46|70
1645401240000|2022-02-20 23:54:00|4327.81|4327.21|4327.68|4327.08|4327.93|4327.33|4327.43|4326.83|47
1645401250000|2022-02-20 23:54:10|4327.93|4327.33|4328.06|4327.46|4328.06|4327.46|4327.68|4327.08|16
1645401260000|2022-02-20 23:54:20|4327.81|4327.21|4327.81|4327.21|4328.06|4327.46|4327.68|4327.08|37
1645401270000|2022-02-20 23:54:30|4327.93|4327.33|4328.06|4327.46|4328.06|4327.46|4327.31|4326.71|49
1645401280000|2022-02-20 23:54:40|4327.81|4327.21|4327.81|4327.21|4327.93|4327.33|4327.81|4327.21|10
1645401290000|2022-02-20 23:54:50|4327.68|4327.08|4327.56|4326.96|4327.81|4327.21|4327.31|4326.71|33
1645401300000|2022-02-20 23:55:00|4327.43|4326.83|4327.31|4326.71|4327.56|4326.96|4327.31|4326.71|50
1645401310000|2022-02-20 23:55:10|4327.43|4326.83|4327.81|4327.21|4328.06|4327.46|4327.43|4326.83|25
1645401320000|2022-02-20 23:55:20|4327.93|4327.33|4329.06|4328.46|4329.06|4328.46|4327.93|4327.33|49
1645401330000|2022-02-20 23:55:30|4328.93|4328.33|4329.06|4328.46|4329.43|4328.83|4328.81|4328.21|40
1645401340000|2022-02-20 23:55:40|4329.18|4328.58|4329.18|4328.58|4329.56|4328.96|4329.06|4328.46|14
1645401350000|2022-02-20 23:55:50|4329.31|4328.71|4329.31|4328.71|4329.56|4328.96|4329.31|4328.71|8
1645401360000|2022-02-20 23:56:00|4329.18|4328.58|4329.18|4328.58|4329.18|4328.58|4329.06|4328.46|10
1645401370000|2022-02-20 23:56:10|4329.06|4328.46|4328.31|4327.71|4329.18|4328.58|4328.31|4327.71|42
1645401380000|2022-02-20 23:56:20|4328.18|4327.58|4328.43|4327.83|4328.56|4327.96|4328.06|4327.46|4
1645401390000|2022-02-20 23:56:30|4328.56|4327.96|4328.56|4327.96|4328.56|4327.96|4328.31|4327.71|10
1645401400000|2022-02-20 23:56:40|4328.68|4328.08|4328.68|4328.08|4328.68|4328.08|4328.68|4328.08|10
1645401420000|2022-02-20 23:57:00|4328.81|4328.21|4328.56|4327.96|4328.81|4328.21|4328.56|4327.96|5
1645401430000|2022-02-20 23:57:10|4328.43|4327.83|4328.56|4327.96|4328.56|4327.96|4328.43|4327.83|8
1645401440000|2022-02-20 23:57:20|4328.43|4327.83|4328.56|4327.96|4328.56|4327.96|4328.31|4327.71|5
1645401450000|2022-02-20 23:57:30|4328.43|4327.83|4328.06|4327.46|4328.43|4327.83|4328.06|4327.46|15
1645401460000|2022-02-20 23:57:40|4327.93|4327.33|4328.06|4327.46|4328.06|4327.46|4327.93|4327.33|17
1645401470000|2022-02-20 23:57:50|4327.93|4327.33|4327.31|4326.71|4328.06|4327.46|4327.31|4326.71|72
1645401480000|2022-02-20 23:58:00|4327.43|4326.83|4327.31|4326.71|4327.43|4326.83|4327.31|4326.71|56
1645401490000|2022-02-20 23:58:10|4327.43|4326.83|4328.06|4327.46|4328.18|4327.58|4327.31|4326.71|150
1645401500000|2022-02-20 23:58:20|4328.31|4327.71|4328.31|4327.71|4328.56|4327.96|4328.31|4327.71|14
1645401510000|2022-02-20 23:58:30|4328.06|4327.46|4327.81|4327.21|4328.06|4327.46|4327.81|4327.21|10
1645401520000|2022-02-20 23:58:40|4327.56|4326.96|4327.31|4326.71|4327.56|4326.96|4327.31|4326.71|19
1645401530000|2022-02-20 23:58:50|4327.43|4326.83|4328.06|4327.46|4328.06|4327.46|4327.43|4326.83|17
1645401540000|2022-02-20 23:59:00|4328.18|4327.58|4328.06|4327.46|4328.31|4327.71|4328.06|4327.46|20
1645401550000|2022-02-20 23:59:10|4327.56|4326.96|4327.68|4327.08|4328.06|4327.46|4327.56|4326.96|32
1645401560000|2022-02-20 23:59:20|4327.81|4327.21|4327.81|4327.21|4328.31|4327.71|4327.81|4327.21|29
1645401570000|2022-02-20 23:59:30|4328.06|4327.46|4328.06|4327.46|4328.06|4327.46|4328.06|4327.46|11
1645401580000|2022-02-20 23:59:40|4327.81|4327.21|4328.06|4327.46|4328.06|4327.46|4327.81|4327.21|13
1645401590000|2022-02-20 23:59:50|4328.18|4327.58|4328.18|4327.58|4328.31|4327.71|4327.81|4327.21|18
1645401600000|2022-02-21 00:00:00|4328.06|4327.46|4328.43|4327.83|4328.43|4327.83|4327.31|4326.71|64
1645401610000|2022-02-21 00:00:10|4328.31|4327.71|4327.31|4326.71|4328.81|4328.21|4327.31|4326.71|37
1645401620000|2022-02-21 00:00:20|4327.43|4326.83|4327.81|4327.21|4327.81|4327.21|4327.31|4326.71|43
1645401630000|2022-02-21 00:00:30|4327.93|4327.33|4327.31|4326.71|4328.18|4327.58|4327.31|4326.71|16
1645401640000|2022-02-21 00:00:40|4327.43|4326.83|4327.93|4327.33|4327.93|4327.33|4327.43|4326.83|20
1645401650000|2022-02-21 00:00:50|4327.81|4327.21|4326.81|4326.21|4327.81|4327.21|4326.81|4326.21|78
1645401660000|2022-02-21 00:01:00|4326.56|4325.96|4327.18|4326.58|4327.31|4326.71|4326.31|4325.71|186
1645401670000|2022-02-21 00:01:10|4327.31|4326.71|4327.06|4326.46|4327.56|4326.96|4326.81|4326.21|113
1645401680000|2022-02-21 00:01:20|4326.93|4326.33|4327.31|4326.71|4327.31|4326.71|4326.81|4326.21|57
1645401690000|2022-02-21 00:01:30|4327.18|4326.58|4326.81|4326.21|4327.68|4327.08|4326.56|4325.96|124
1645401700000|2022-02-21 00:01:40|4326.56|4325.96|4326.43|4325.83|4326.81|4326.21|4326.31|4325.71|47
1645401710000|2022-02-21 00:01:50|4326.56|4325.96|4326.31|4325.71|4326.56|4325.96|4326.31|4325.71|80
1645401720000|2022-02-21 00:02:00|4326.18|4325.58|4326.06|4325.46|4326.31|4325.71|4325.43|4324.83|225
1645401730000|2022-02-21 00:02:10|4325.81|4325.21|4326.31|4325.71|4326.31|4325.71|4325.81|4325.21|32
1645401740000|2022-02-21 00:02:20|4326.06|4325.46|4325.81|4325.21|4326.06|4325.46|4325.68|4325.08|106
1645401750000|2022-02-21 00:02:30|4325.68|4325.08|4325.31|4324.71|4325.68|4325.08|4325.31|4324.71|62
1645401760000|2022-02-21 00:02:40|4325.18|4324.58|4325.06|4324.46|4325.31|4324.71|4325.06|4324.46|34
1645401770000|2022-02-21 00:02:50|4325.18|4324.58|4325.06|4324.46|4325.18|4324.58|4325.06|4324.46|21
1645401780000|2022-02-21 00:03:00|4324.81|4324.21|4324.31|4323.71|4324.81|4324.21|4323.18|4322.58|369
1645401790000|2022-02-21 00:03:10|4324.18|4323.58|4323.31|4322.71|4324.31|4323.71|4323.31|4322.71|142
1645401800000|2022-02-21 00:03:20|4323.18|4322.58|4323.56|4322.96|4324.56|4323.96|4323.06|4322.46|205
1645401810000|2022-02-21 00:03:30|4323.68|4323.08|4322.81|4322.21|4323.81|4323.21|4322.81|4322.21|76
1645401820000|2022-02-21 00:03:40|4323.06|4322.46|4322.81|4322.21|4323.56|4322.96|4322.56|4321.96|116
1645401830000|2022-02-21 00:03:50|4322.68|4322.08|4323.31|4322.71|4323.31|4322.71|4322.31|4321.71|117
1645401840000|2022-02-21 00:04:00|4323.43|4322.83|4323.06|4322.46|4323.43|4322.83|4322.81|4322.21|73
1645401850000|2022-02-21 00:04:10|4323.18|4322.58|4322.06|4321.46|4323.31|4322.71|4321.93|4321.33|175
1645401860000|2022-02-21 00:04:20|4322.18|4321.58|4321.93|4321.33|4322.93|4322.33|4321.56|4320.96|155
1645401870000|2022-02-21 00:04:30|4322.06|4321.46|4321.43|4320.83|4322.18|4321.58|4321.18|4320.58|169
1645401880000|2022-02-21 00:04:40|4320.56|4319.96|4320.56|4319.96|4321.06|4320.46|4320.31|4319.71|478
1645401890000|2022-02-21 00:04:50|4320.68|4320.08|4321.43|4320.83|4321.56|4320.96|4320.68|4320.08|196
1645401900000|2022-02-21 00:05:00|4321.56|4320.96|4320.31|4319.71|4321.56|4320.96|4320.31|4319.71|90
1645401910000|2022-02-21 00:05:10|4320.18|4319.58|4322.06|4321.46|4322.06|4321.46|4320.18|4319.58|149
1645401920000|2022-02-21 00:05:20|4321.93|4321.33|4323.56|4322.96|4323.56|4322.96|4321.93|4321.33|164
1645401930000|2022-02-21 00:05:30|4323.68|4323.08|4322.68|4322.08|4323.81|4323.21|4322.68|4322.08|125
1645401940000|2022-02-21 00:05:40|4322.56|4321.96|4323.06|4322.46|4323.06|4322.46|4322.31|4321.71|38
1645401950000|2022-02-21 00:05:50|4323.43|4322.83|4323.06|4322.46|4324.06|4323.46|4322.81|4322.21|113
1645401960000|2022-02-21 00:06:00|4322.81|4322.21|4322.31|4321.71|4322.81|4322.21|4322.06|4321.46|50
1645401970000|2022-02-21 00:06:10|4322.18|4321.58|4322.81|4322.21|4322.81|4322.21|4322.18|4321.58|43
1645401980000|2022-02-21 00:06:20|4322.93|4322.33|4322.31|4321.71|4322.93|4322.33|4322.06|4321.46|92
1645401990000|2022-02-21 00:06:30|4322.18|4321.58|4321.31|4320.71|4322.31|4321.71|4320.56|4319.96|207
1645402000000|2022-02-21 00:06:40|4321.43|4320.83|4320.93|4320.33|4321.68|4321.08|4320.93|4320.33|134
1645402010000|2022-02-21 00:06:50|4321.06|4320.46|4322.56|4321.96|4322.56|4321.96|4321.06|4320.46|32
1645402020000|2022-02-21 00:07:00|4322.43|4321.83|4323.18|4322.58|4323.31|4322.71|4322.31|4321.71|117
1645402030000|2022-02-21 00:07:10|4323.06|4322.46|4322.56|4321.96|4323.18|4322.58|4322.56|4321.96|16
1645402040000|2022-02-21 00:07:20|4322.31|4321.71|4322.56|4321.96|4322.56|4321.96|4322.31|4321.71|15
1645402050000|2022-02-21 00:07:30|4322.06|4321.46|4322.93|4322.33|4323.18|4322.58|4322.06|4321.46|37
1645402060000|2022-02-21 00:07:40|4322.81|4322.21|4322.81|4322.21|4322.93|4322.33|4322.68|4322.08|9
1645402070000|2022-02-21 00:07:50|4322.56|4321.96|4323.31|4322.71|4323.56|4322.96|4322.56|4321.96|35
1645402080000|2022-02-21 00:08:00|4323.43|4322.83|4323.56|4322.96|4323.68|4323.08|4322.56|4321.96|173
1645402090000|2022-02-21 00:08:10|4323.68|4323.08|4323.31|4322.71|4323.81|4323.21|4323.31|4322.71|26
1645402100000|2022-02-21 00:08:20|4323.43|4322.83|4322.93|4322.33|4323.81|4323.21|4322.93|4322.33|33
1645402110000|2022-02-21 00:08:30|4323.06|4322.46|4323.06|4322.46|4323.06|4322.46|4322.81|4322.21|20
1645402120000|2022-02-21 00:08:40|4323.18|4322.58|4323.06|4322.46|4323.31|4322.71|4323.06|4322.46|19
1645402130000|2022-02-21 00:08:50|4323.18|4322.58|4323.06|4322.46|4323.31|4322.71|4323.06|4322.46|56
1645402140000|2022-02-21 00:09:00|4322.81|4322.21|4322.56|4321.96|4322.93|4322.33|4322.56|4321.96|105
1645402150000|2022-02-21 00:09:10|4322.43|4321.83|4322.31|4321.71|4322.56|4321.96|4321.81|4321.21|61
1645402160000|2022-02-21 00:09:20|4322.06|4321.46|4322.06|4321.46|4322.06|4321.46|4321.81|4321.21|74
1645402170000|2022-02-21 00:09:30|4321.81|4321.21|4321.56|4320.96|4321.93|4321.33|4321.56|4320.96|29
1645402180000|2022-02-21 00:09:40|4321.68|4321.08|4321.81|4321.21|4321.93|4321.33|4321.56|4320.96|10
1645402190000|2022-02-21 00:09:50|4321.31|4320.71|4321.56|4320.96|4321.56|4320.96|4320.81|4320.21|75
1645402200000|2022-02-21 00:10:00|4321.31|4320.71|4321.43|4320.83|4321.43|4320.83|4320.81|4320.21|44
1645402210000|2022-02-21 00:10:10|4321.56|4320.96|4321.81|4321.21|4321.81|4321.21|4321.43|4320.83|37
1645402220000|2022-02-21 00:10:20|4321.93|4321.33|4321.31|4320.71|4321.93|4321.33|4321.31|4320.71|25
1645402230000|2022-02-21 00:10:30|4321.18|4320.58|4321.31|4320.71|4321.43|4320.83|4320.81|4320.21|14
1645402240000|2022-02-21 00:10:40|4321.43|4320.83|4321.81|4321.21|4321.93|4321.33|4321.43|4320.83|9
1645402250000|2022-02-21 00:10:50|4322.31|4321.71|4322.81|4322.21|4322.81|4322.21|4321.93|4321.33|51
1645402260000|2022-02-21 00:11:00|4322.56|4321.96|4322.56|4321.96|4322.68|4322.08|4322.06|4321.46|31
1645402270000|2022-02-21 00:11:10|4322.81|4322.21|4323.18|4322.58|4323.31|4322.71|4322.68|4322.08|29
1645402280000|2022-02-21 00:11:20|4323.31|4322.71|4324.06|4323.46|4324.06|4323.46|4323.06|4322.46|145
1645402290000|2022-02-21 00:11:30|4323.68|4323.08|4324.93|4324.33|4325.31|4324.71|4323.68|4323.08|160
1645402300000|2022-02-21 00:11:40|4325.06|4324.46|4324.68|4324.08|4325.31|4324.71|4324.68|4324.08|79
1645402310000|2022-02-21 00:11:50|4324.81|4324.21|4324.81|4324.21|4325.31|4324.71|4324.81|4324.21|66
1645402320000|2022-02-21 00:12:00|4324.68|4324.08|4324.81|4324.21|4324.81|4324.21|4324.56|4323.96|23
1645402330000|2022-02-21 00:12:10|4325.06|4324.46|4324.56|4323.96|4325.06|4324.46|4324.31|4323.71|53
1645402340000|2022-02-21 00:12:20|4325.31|4324.71|4326.56|4325.96|4326.56|4325.96|4324.81|4324.21|115
1645402350000|2022-02-21 00:12:30|4326.43|4325.83|4326.31|4325.71|4326.56|4325.96|4326.18|4325.58|54
1645402360000|2022-02-21 00:12:40|4326.18|4325.58|4326.31|4325.71|4326.31|4325.71|4326.06|4325.46|17
1645402370000|2022-02-21 00:12:50|4326.18|4325.58|4325.81|4325.21|4326.18|4325.58|4325.81|4325.21|33
1645402380000|2022-02-21 00:13:00|4325.93|4325.33|4325.81|4325.21|4326.06|4325.46|4325.81|4325.21|8
1645402390000|2022-02-21 00:13:10|4326.31|4325.71|4326.56|4325.96|4326.81|4326.21|4326.18|4325.58|77
1645402400000|2022-02-21 00:13:20|4326.43|4325.83|4326.56|4325.96|4326.56|4325.96|4326.06|4325.46|24
1645402410000|2022-02-21 00:13:30|4326.43|4325.83|4326.31|4325.71|4326.43|4325.83|4326.18|4325.58|13
1645402420000|2022-02-21 00:13:40|4326.56|4325.96|4326.56|4325.96|4326.56|4325.96|4326.06|4325.46|23
1645402430000|2022-02-21 00:13:50|4326.81|4326.21|4326.43|4325.83|4326.81|4326.21|4326.31|4325.71|25
1645402440000|2022-02-21 00:14:00|4326.56|4325.96|4327.31|4326.71|4327.56|4326.96|4326.56|4325.96|70
1645402450000|2022-02-21 00:14:10|4327.56|4326.96|4328.06|4327.46|4328.06|4327.46|4327.56|4326.96|49
1645402460000|2022-02-21 00:14:20|4328.31|4327.71|4328.06|4327.46|4328.56|4327.96|4327.56|4326.96|204
1645402470000|2022-02-21 00:14:30|4328.18|4327.58|4328.56|4327.96|4328.56|4327.96|4328.06|4327.46|49
1645402480000|2022-02-21 00:14:40|4328.43|4327.83|4328.18|4327.58|4328.43|4327.83|4328.06|4327.46|13
1645402490000|2022-02-21 00:14:50|4328.06|4327.46|4328.31|4327.71|4328.81|4328.21|4327.93|4327.33|41
1645402500000|2022-02-21 00:15:00|4328.06|4327.46|4327.56|4326.96|4328.18|4327.58|4327.56|4326.96|79
1645402510000|2022-02-21 00:15:10|4327.43|4326.83|4327.18|4326.58|4327.56|4326.96|4326.93|4326.33|74
1645402520000|2022-02-21 00:15:20|4327.06|4326.46|4326.81|4326.21|4327.56|4326.96|4326.68|4326.08|34
1645402530000|2022-02-21 00:15:30|4327.06|4326.46|4326.93|4326.33|4327.06|4326.46|4326.56|4325.96|47
1645402540000|2022-02-21 00:15:40|4327.06|4326.46|4327.56|4326.96|4327.68|4327.08|4327.06|4326.46|47
1645402550000|2022-02-21 00:15:50|4327.31|4326.71|4327.56|4326.96|4327.56|4326.96|4327.06|4326.46|45
1645402560000|2022-02-21 00:16:00|4327.81|4327.21|4327.81|4327.21|4327.93|4327.33|4327.31|4326.71|67
1645402570000|2022-02-21 00:16:10|4327.93|4327.33|4327.06|4326.46|4328.06|4327.46|4327.06|4326.46|134
1645402580000|2022-02-21 00:16:20|4326.81|4326.21|4326.06|4325.46|4327.06|4326.46|4325.81|4325.21|148
1645402590000|2022-02-21 00:16:30|4325.93|4325.33|4326.06|4325.46|4326.18|4325.58|4325.81|4325.21|28
1645402600000|2022-02-21 00:16:40|4326.31|4325.71|4326.56|4325.96|4326.56|4325.96|4326.18|4325.58|33
1645402610000|2022-02-21 00:16:50|4326.31|4325.71|4326.06|4325.46|4326.56|4325.96|4325.81|4325.21|43
1645402620000|2022-02-21 00:17:00|4325.93|4325.33|4325.68|4325.08|4326.06|4325.46|4325.18|4324.58|46
1645402630000|2022-02-21 00:17:10|4325.81|4325.21|4326.06|4325.46|4326.31|4325.71|4325.56|4324.96|33
1645402640000|2022-02-21 00:17:20|4326.18|4325.58|4326.93|4326.33|4326.93|4326.33|4326.06|4325.46|32
1645402650000|2022-02-21 00:17:30|4326.56|4325.96|4325.81|4325.21|4326.56|4325.96|4325.68|4325.08|41
1645402660000|2022-02-21 00:17:40|4325.93|4325.33|4326.06|4325.46|4326.18|4325.58|4325.81|4325.21|20
1645402670000|2022-02-21 00:17:50|4325.93|4325.33|4325.81|4325.21|4326.06|4325.46|4325.81|4325.21|12
1645402680000|2022-02-21 00:18:00|4325.93|4325.33|4326.06|4325.46|4326.06|4325.46|4325.81|4325.21|18
1645402690000|2022-02-21 00:18:10|4325.93|4325.33|4326.18|4325.58|4326.31|4325.71|4325.93|4325.33|32
1645402700000|2022-02-21 00:18:20|4326.06|4325.46|4326.68|4326.08|4326.81|4326.21|4326.06|4325.46|10
1645402710000|2022-02-21 00:18:30|4326.81|4326.21|4327.31|4326.71|4327.31|4326.71|4326.68|4326.08|31
1645402720000|2022-02-21 00:18:40|4327.43|4326.83|4326.93|4326.33|4327.56|4326.96|4326.81|4326.21|62
1645402730000|2022-02-21 00:18:50|4327.06|4326.46|4327.06|4326.46|4327.06|4326.46|4326.81|4326.21|21
1645402740000|2022-02-21 00:19:00|4326.81|4326.21|4326.31|4325.71|4326.81|4326.21|4326.06|4325.46|20
1645402750000|2022-02-21 00:19:10|4326.18|4325.58|4326.31|4325.71|4326.81|4326.21|4326.06|4325.46|17
1645402760000|2022-02-21 00:19:20|4326.18|4325.58|4326.43|4325.83|4326.43|4325.83|4325.93|4325.33|11
1645402770000|2022-02-21 00:19:30|4326.56|4325.96|4327.06|4326.46|4327.06|4326.46|4326.31|4325.71|17
1645402780000|2022-02-21 00:19:40|4326.68|4326.08|4326.81|4326.21|4327.06|4326.46|4326.56|4325.96|32
1645402790000|2022-02-21 00:19:50|4327.06|4326.46|4327.31|4326.71|4327.43|4326.83|4327.06|4326.46|42
1645402800000|2022-02-21 00:20:00|4327.18|4326.58|4326.81|4326.21|4327.31|4326.71|4326.81|4326.21|19
1645402810000|2022-02-21 00:20:10|4326.68|4326.08|4326.68|4326.08|4326.81|4326.21|4326.68|4326.08|10
1645402820000|2022-02-21 00:20:20|4326.56|4325.96|4326.56|4325.96|4326.93|4326.33|4326.56|4325.96|9
1645402830000|2022-02-21 00:20:30|4326.43|4325.83|4326.31|4325.71|4326.43|4325.83|4326.06|4325.46|59
1645402840000|2022-02-21 00:20:40|4326.18|4325.58|4326.68|4326.08|4326.68|4326.08|4326.06|4325.46|27
1645402850000|2022-02-21 00:20:50|4326.81|4326.21|4326.81|4326.21|4326.93|4326.33|4326.56|4325.96|19
1645402860000|2022-02-21 00:21:00|4326.93|4326.33|4326.81|4326.21|4326.93|4326.33|4326.56|4325.96|13
1645402870000|2022-02-21 00:21:10|4326.56|4325.96|4326.81|4326.21|4326.81|4326.21|4326.43|4325.83|7
1645402880000|2022-02-21 00:21:20|4326.93|4326.33|4326.81|4326.21|4326.93|4326.33|4326.56|4325.96|25
1645402890000|2022-02-21 00:21:30|4326.93|4326.33|4326.56|4325.96|4326.93|4326.33|4326.56|4325.96|14
1645402900000|2022-02-21 00:21:40|4326.43|4325.83|4326.06|4325.46|4326.56|4325.96|4326.06|4325.46|10
1645402910000|2022-02-21 00:21:50|4325.81|4325.21|4325.81|4325.21|4326.06|4325.46|4325.81|4325.21|9
1645402920000|2022-02-21 00:22:00|4326.06|4325.46|4325.81|4325.21|4326.06|4325.46|4325.81|4325.21|24
1645402930000|2022-02-21 00:22:10|4326.18|4325.58|4326.06|4325.46|4326.31|4325.71|4325.81|4325.21|22
1645402940000|2022-02-21 00:22:20|4325.93|4325.33|4324.81|4324.21|4325.93|4325.33|4324.56|4323.96|83
1645402950000|2022-02-21 00:22:30|4324.68|4324.08|4323.93|4323.33|4324.81|4324.21|4323.81|4323.21|57
1645402960000|2022-02-21 00:22:40|4324.06|4323.46|4324.81|4324.21|4325.06|4324.46|4324.06|4323.46|33
1645402970000|2022-02-21 00:22:50|4324.93|4324.33|4324.43|4323.83|4324.93|4324.33|4324.43|4323.83|14
1645402980000|2022-02-21 00:23:00|4324.56|4323.96|4325.06|4324.46|4325.06|4324.46|4324.43|4323.83|14
1645402990000|2022-02-21 00:23:10|4324.81|4324.21|4324.06|4323.46|4324.81|4324.21|4324.06|4323.46|17
1645403000000|2022-02-21 00:23:20|4323.93|4323.33|4323.56|4322.96|4324.06|4323.46|4323.56|4322.96|32
1645403010000|2022-02-21 00:23:30|4323.68|4323.08|4323.68|4323.08|4323.81|4323.21|4323.68|4323.08|21
1645403020000|2022-02-21 00:23:40|4323.81|4323.21|4324.06|4323.46|4324.06|4323.46|4323.81|4323.21|9
1645403030000|2022-02-21 00:23:50|4324.18|4323.58|4324.06|4323.46|4324.18|4323.58|4324.06|4323.46|13
1645403040000|2022-02-21 00:24:00|4323.93|4323.33|4324.06|4323.46|4324.31|4323.71|4323.68|4323.08|22
1645403050000|2022-02-21 00:24:10|4324.18|4323.58|4323.93|4323.33|4324.31|4323.71|4323.81|4323.21|15
1645403060000|2022-02-21 00:24:20|4324.06|4323.46|4324.06|4323.46|4324.31|4323.71|4324.06|4323.46|20
1645403070000|2022-02-21 00:24:30|4323.93|4323.33|4324.06|4323.46|4324.06|4323.46|4323.81|4323.21|10
1645403080000|2022-02-21 00:24:40|4323.93|4323.33|4323.93|4323.33|4324.06|4323.46|4323.81|4323.21|28
1645403090000|2022-02-21 00:24:50|4323.81|4323.21|4324.31|4323.71|4324.31|4323.71|4323.81|4323.21|11
1645403100000|2022-02-21 00:25:00|4324.18|4323.58|4324.81|4324.21|4324.81|4324.21|4323.81|4323.21|60
1645403110000|2022-02-21 00:25:10|4325.31|4324.71|4323.81|4323.21|4325.31|4324.71|4323.81|4323.21|42
1645403120000|2022-02-21 00:25:20|4323.56|4322.96|4322.56|4321.96|4323.56|4322.96|4322.56|4321.96|99
1645403130000|2022-02-21 00:25:30|4322.31|4321.71|4322.56|4321.96|4322.56|4321.96|4322.18|4321.58|40
1645403140000|2022-02-21 00:25:40|4322.93|4322.33|4323.06|4322.46|4323.31|4322.71|4322.93|4322.33|27
1645403150000|2022-02-21 00:25:50|4323.31|4322.71|4322.93|4322.33|4323.31|4322.71|4322.81|4322.21|38
1645403160000|2022-02-21 00:26:00|4322.81|4322.21|4323.56|4322.96|4323.68|4323.08|4322.68|4322.08|38
1645403170000|2022-02-21 00:26:10|4323.68|4323.08|4323.43|4322.83|4323.68|4323.08|4323.31|4322.71|34
1645403180000|2022-02-21 00:26:20|4323.56|4322.96|4323.81|4323.21|4323.81|4323.21|4323.43|4322.83|7
1645403190000|2022-02-21 00:26:30|4323.68|4323.08|4323.93|4323.33|4323.93|4323.33|4323.68|4323.08|25
1645403200000|2022-02-21 00:26:40|4323.81|4323.21|4325.06|4324.46|4325.06|4324.46|4323.81|4323.21|51
1645403210000|2022-02-21 00:26:50|4325.18|4324.58|4324.31|4323.71|4325.18|4324.58|4324.06|4323.46|33
1645403220000|2022-02-21 00:27:00|4324.18|4323.58|4324.56|4323.96|4324.56|4323.96|4324.18|4323.58|11
1645403230000|2022-02-21 00:27:10|4324.43|4323.83|4324.06|4323.46|4324.56|4323.96|4324.06|4323.46|4
1645403240000|2022-02-21 00:27:20|4324.18|4323.58|4324.43|4323.83|4324.43|4323.83|4324.18|4323.58|6
1645403250000|2022-02-21 00:27:30|4324.56|4323.96|4324.31|4323.71|4324.56|4323.96|4324.31|4323.71|14
1645403260000|2022-02-21 00:27:40|4324.43|4323.83|4324.81|4324.21|4324.81|4324.21|4324.43|4323.83|22
1645403270000|2022-02-21 00:27:50|4324.56|4323.96|4324.81|4324.21|4324.81|4324.21|4324.56|4323.96|17
1645403280000|2022-02-21 00:28:00|4324.56|4323.96|4323.56|4322.96|4324.68|4324.08|4323.56|4322.96|57
1645403290000|2022-02-21 00:28:10|4323.43|4322.83|4323.68|4323.08|4323.93|4323.33|4323.31|4322.71|58
1645403300000|2022-02-21 00:28:20|4323.81|4323.21|4323.31|4322.71|4323.81|4323.21|4323.06|4322.46|44
1645403310000|2022-02-21 00:28:30|4323.43|4322.83|4323.06|4322.46|4324.06|4323.46|4323.06|4322.46|88
1645403320000|2022-02-21 00:28:40|4323.18|4322.58|4323.31|4322.71|4323.31|4322.71|4322.81|4322.21|24
1645403330000|2022-02-21 00:28:50|4323.56|4322.96|4323.81|4323.21|4323.81|4323.21|4323.56|4322.96|14
1645403340000|2022-02-21 00:29:00|4323.56|4322.96|4323.18|4322.58|4323.56|4322.96|4322.93|4322.33|37
1645403350000|2022-02-21 00:29:10|4323.06|4322.46|4323.43|4322.83|4323.81|4323.21|4323.06|4322.46|27
1645403360000|2022-02-21 00:29:20|4323.56|4322.96|4323.56|4322.96|4323.56|4322.96|4323.56|4322.96|0
1645403370000|2022-02-21 00:29:30|4323.81|4323.21|4324.31|4323.71|4324.31|4323.71|4323.81|4323.21|17
1645403380000|2022-02-21 00:29:40|4324.43|4323.83|4324.56|4323.96|4324.81|4324.21|4324.43|4323.83|32
1645403390000|2022-02-21 00:29:50|4324.68|4324.08|4324.56|4323.96|4324.81|4324.21|4324.56|4323.96|6
1645403400000|2022-02-21 00:30:00|4324.43|4323.83|4324.81|4324.21|4324.81|4324.21|4324.31|4323.71|17
1645403410000|2022-02-21 00:30:10|4324.56|4323.96|4324.81|4324.21|4324.81|4324.21|4324.56|4323.96|12
1645403420000|2022-02-21 00:30:20|4325.06|4324.46|4324.56|4323.96|4325.06|4324.46|4324.43|4323.83|15
1645403430000|2022-02-21 00:30:30|4324.43|4323.83|4324.06|4323.46|4324.56|4323.96|4323.81|4323.21|25
1645403440000|2022-02-21 00:30:40|4323.93|4323.33|4323.68|4323.08|4324.06|4323.46|4323.68|4323.08|20
1645403450000|2022-02-21 00:30:50|4323.81|4323.21|4324.31|4323.71|4324.31|4323.71|4323.81|4323.21|15
1645403460000|2022-02-21 00:31:00|4323.93|4323.33|4324.31|4323.71|4324.43|4323.83|4323.93|4323.33|28
1645403470000|2022-02-21 00:31:10|4324.56|4323.96|4324.31|4323.71|4324.56|4323.96|4324.06|4323.46|21
1645403480000|2022-02-21 00:31:20|4324.18|4323.58|4323.93|4323.33|4324.18|4323.58|4323.68|4323.08|24
1645403490000|2022-02-21 00:31:30|4324.06|4323.46|4323.68|4323.08|4324.06|4323.46|4323.68|4323.08|12
1645403500000|2022-02-21 00:31:40|4323.81|4323.21|4323.68|4323.08|4323.81|4323.21|4323.31|4322.71|4
1645403510000|2022-02-21 00:31:50|4323.43|4322.83|4323.56|4322.96|4323.56|4322.96|4323.31|4322.71|5
1645403520000|2022-02-21 00:32:00|4323.31|4322.71|4323.31|4322.71|4323.43|4322.83|4323.31|4322.71|16
1645403530000|2022-02-21 00:32:10|4323.18|4322.58|4323.18|4322.58|4323.18|4322.58|4323.18|4322.58|7
1645403540000|2022-02-21 00:32:20|4323.31|4322.71|4323.81|4323.21|4323.93|4323.33|4323.31|4322.71|28
1645403550000|2022-02-21 00:32:30|4323.93|4323.33|4324.56|4323.96|4324.56|4323.96|4323.81|4323.21|47
1645403560000|2022-02-21 00:32:40|4324.68|4324.08|4324.93|4324.33|4324.93|4324.33|4324.56|4323.96|21
1645403570000|2022-02-21 00:32:50|4324.81|4324.21|4324.56|4323.96|4324.81|4324.21|4324.56|4323.96|15
1645403580000|2022-02-21 00:33:00|4324.81|4324.21|4327.06|4326.46|4327.06|4326.46|4324.81|4324.21|169
1645403590000|2022-02-21 00:33:10|4326.93|4326.33|4327.56|4326.96|4327.56|4326.96|4326.81|4326.21|50
1645403600000|2022-02-21 00:33:20|4327.31|4326.71|4327.81|4327.21|4328.06|4327.46|4327.31|4326.71|62
1645403610000|2022-02-21 00:33:30|4327.68|4327.08|4327.56|4326.96|4327.68|4327.08|4327.18|4326.58|40
1645403620000|2022-02-21 00:33:40|4327.68|4327.08|4327.81|4327.21|4327.81|4327.21|4327.56|4326.96|7
1645403630000|2022-02-21 00:33:50|4327.68|4327.08|4327.31|4326.71|4327.81|4327.21|4327.31|4326.71|39
1645403640000|2022-02-21 00:34:00|4327.56|4326.96|4328.06|4327.46|4328.06|4327.46|4327.56|4326.96|27
1645403650000|2022-02-21 00:34:10|4328.18|4327.58|4327.93|4327.33|4328.31|4327.71|4327.81|4327.21|21
1645403660000|2022-02-21 00:34:20|4327.81|4327.21|4327.93|4327.33|4328.06|4327.46|4327.56|4326.96|18
1645403670000|2022-02-21 00:34:30|4327.81|4327.21|4327.93|4327.33|4328.06|4327.46|4327.81|4327.21|27
1645403680000|2022-02-21 00:34:40|4327.81|4327.21|4328.06|4327.46|4328.06|4327.46|4327.56|4326.96|40
1645403690000|2022-02-21 00:34:50|4328.31|4327.71|4328.18|4327.58|4328.31|4327.71|4328.06|4327.46|55
1645403700000|2022-02-21 00:35:00|4328.06|4327.46|4327.06|4326.46|4328.18|4327.58|4326.81|4326.21|56
1645403710000|2022-02-21 00:35:10|4326.81|4326.21|4326.56|4325.96|4326.93|4326.33|4326.56|4325.96|26
1645403720000|2022-02-21 00:35:20|4326.81|4326.21|4327.31|4326.71|4327.56|4326.96|4326.56|4325.96|48
1645403730000|2022-02-21 00:35:30|4326.81|4326.21|4326.56|4325.96|4326.93|4326.33|4326.56|4325.96|46
1645403740000|2022-02-21 00:35:40|4326.43|4325.83|4326.81|4326.21|4326.81|4326.21|4326.43|4325.83|13
1645403750000|2022-02-21 00:35:50|4326.68|4326.08|4326.81|4326.21|4326.81|4326.21|4326.56|4325.96|9
1645403760000|2022-02-21 00:36:00|4326.68|4326.08|4326.06|4325.46|4326.68|4326.08|4325.81|4325.21|24
1645403770000|2022-02-21 00:36:10|4326.18|4325.58|4326.93|4326.33|4326.93|4326.33|4326.18|4325.58|38
1645403780000|2022-02-21 00:36:20|4327.06|4326.46|4327.81|4327.21|4327.81|4327.21|4327.06|4326.46|10
1645403790000|2022-02-21 00:36:30|4327.68|4327.08|4327.68|4327.08|4327.93|4327.33|4327.56|4326.96|11
1645403800000|2022-02-21 00:36:40|4327.81|4327.21|4326.81|4326.21|4327.81|4327.21|4326.68|4326.08|53
1645403810000|2022-02-21 00:36:50|4326.68|4326.08|4326.18|4325.58|4326.68|4326.08|4326.18|4325.58|6
1645403820000|2022-02-21 00:37:00|4326.31|4325.71|4325.81|4325.21|4326.31|4325.71|4325.81|4325.21|23
1645403830000|2022-02-21 00:37:10|4325.68|4325.08|4326.06|4325.46|4326.06|4325.46|4325.56|4324.96|17
1645403840000|2022-02-21 00:37:20|4325.68|4325.08|4325.56|4324.96|4325.81|4325.21|4325.56|4324.96|26
1645403850000|2022-02-21 00:37:30|4325.43|4324.83|4325.68|4325.08|4325.68|4325.08|4325.43|4324.83|6
1645403860000|2022-02-21 00:37:40|4325.81|4325.21|4325.06|4324.46|4325.93|4325.33|4324.93|4324.33|80
1645403870000|2022-02-21 00:37:50|4325.31|4324.71|4325.56|4324.96|4325.56|4324.96|4325.31|4324.71|6
1645403880000|2022-02-21 00:38:00|4325.68|4325.08|4325.93|4325.33|4326.06|4325.46|4325.56|4324.96|97
1645403890000|2022-02-21 00:38:10|4325.31|4324.71|4325.43|4324.83|4325.56|4324.96|4325.31|4324.71|29
1645403900000|2022-02-21 00:38:20|4325.56|4324.96|4324.68|4324.08|4325.56|4324.96|4324.56|4323.96|120
1645403910000|2022-02-21 00:38:30|4324.56|4323.96|4324.43|4323.83|4324.68|4324.08|4324.31|4323.71|26
1645403920000|2022-02-21 00:38:40|4324.56|4323.96|4324.31|4323.71|4324.56|4323.96|4324.06|4323.46|39
1645403930000|2022-02-21 00:38:50|4324.43|4323.83|4324.68|4324.08|4324.81|4324.21|4324.43|4323.83|13
1645403940000|2022-02-21 00:39:00|4324.56|4323.96|4325.06|4324.46|4325.43|4324.83|4324.56|4323.96|5
1645403950000|2022-02-21 00:39:10|4324.93|4324.33|4325.31|4324.71|4325.31|4324.71|4324.93|4324.33|5
1645403960000|2022-02-21 00:39:20|4325.43|4324.83|4325.56|4324.96|4325.81|4325.21|4325.43|4324.83|26
1645403970000|2022-02-21 00:39:30|4325.06|4324.46|4325.56|4324.96|4325.68|4325.08|4325.06|4324.46|17
1645403980000|2022-02-21 00:39:40|4325.81|4325.21|4325.56|4324.96|4326.06|4325.46|4325.43|4324.83|63
1645403990000|2022-02-21 00:39:50|4325.43|4324.83|4325.68|4325.08|4325.68|4325.08|4325.31|4324.71|7
1645404000000|2022-02-21 00:40:00|4325.81|4325.21|4326.31|4325.71|4326.31|4325.71|4325.81|4325.21|28
1645404010000|2022-02-21 00:40:10|4326.18|4325.58|4325.56|4324.96|4326.18|4325.58|4325.56|4324.96|24
1645404020000|2022-02-21 00:40:20|4325.43|4324.83|4324.81|4324.21|4325.43|4324.83|4324.56|4323.96|16
1645404030000|2022-02-21 00:40:30|4324.68|4324.08|4324.56|4323.96|4324.81|4324.21|4324.31|4323.71|15
1645404040000|2022-02-21 00:40:40|4324.43|4323.83|4324.56|4323.96|4324.56|4323.96|4324.43|4323.83|13
1645404050000|2022-02-21 00:40:50|4324.43|4323.83|4324.56|4323.96|4324.56|4323.96|4324.43|4323.83|1
1645404060000|2022-02-21 00:41:00|4324.43|4323.83|4325.18|4324.58|4325.31|4324.71|4324.43|4323.83|65
1645404070000|2022-02-21 00:41:10|4325.31|4324.71|4324.81|4324.21|4325.31|4324.71|4324.81|4324.21|9
1645404080000|2022-02-21 00:41:20|4324.68|4324.08|4324.93|4324.33|4324.93|4324.33|4324.31|4323.71|11
1645404090000|2022-02-21 00:41:30|4324.81|4324.21|4324.93|4324.33|4325.06|4324.46|4324.81|4324.21|8
1645404100000|2022-02-21 00:41:40|4325.06|4324.46|4324.93|4324.33|4325.06|4324.46|4324.93|4324.33|0
1645404110000|2022-02-21 00:41:50|4324.81|4324.21|4324.81|4324.21|4324.81|4324.21|4324.81|4324.21|1
1645404120000|2022-02-21 00:42:00|4324.93|4324.33|4324.81|4324.21|4325.06|4324.46|4324.81|4324.21|8
1645404130000|2022-02-21 00:42:10|4324.93|4324.33|4325.81|4325.21|4325.93|4325.33|4324.93|4324.33|19
1645404140000|2022-02-21 00:42:20|4325.56|4324.96|4325.93|4325.33|4326.06|4325.46|4325.56|4324.96|10
1645404150000|2022-02-21 00:42:30|4326.06|4325.46|4326.43|4325.83|4326.68|4326.08|4325.81|4325.21|42
1645404160000|2022-02-21 00:42:40|4326.56|4325.96|4326.81|4326.21|4326.81|4326.21|4326.56|4325.96|8
1645404170000|2022-02-21 00:42:50|4326.56|4325.96|4326.56|4325.96|4326.68|4326.08|4326.31|4325.71|16
1645404180000|2022-02-21 00:43:00|4326.68|4326.08|4326.68|4326.08|4326.81|4326.21|4326.56|4325.96|25
1645404190000|2022-02-21 00:43:10|4326.81|4326.21|4326.81|4326.21|4326.93|4326.33|4326.81|4326.21|3
1645404200000|2022-02-21 00:43:20|4327.06|4326.46|4327.06|4326.46|4327.06|4326.46|4326.81|4326.21|57
1645404210000|2022-02-21 00:43:30|4327.18|4326.58|4327.06|4326.46|4327.18|4326.58|4327.06|4326.46|2
1645404220000|2022-02-21 00:43:40|4326.81|4326.21|4326.31|4325.71|4326.81|4326.21|4326.31|4325.71|7
1645404230000|2022-02-21 00:43:50|4326.56|4325.96|4326.31|4325.71|4326.56|4325.96|4326.31|4325.71|1
1645404240000|2022-02-21 00:44:00|4326.18|4325.58|4327.06|4326.46|4327.06|4326.46|4326.18|4325.58|26
1645404250000|2022-02-21 00:44:10|4326.56|4325.96|4326.93|4326.33|4326.93|4326.33|4326.56|4325.96|20
1645404260000|2022-02-21 00:44:20|4326.68|4326.08|4326.56|4325.96|4326.93|4326.33|4326.56|4325.96|6
1645404270000|2022-02-21 00:44:30|4326.68|4326.08|4326.31|4325.71|4326.68|4326.08|4326.31|4325.71|8
1645404280000|2022-02-21 00:44:40|4326.43|4325.83|4326.56|4325.96|4326.56|4325.96|4326.43|4325.83|8
1645404290000|2022-02-21 00:44:50|4326.81|4326.21|4326.81|4326.21|4326.81|4326.21|4326.56|4325.96|18
1645404300000|2022-02-21 00:45:00|4326.93|4326.33|4326.81|4326.21|4326.93|4326.33|4326.43|4325.83|7
1645404310000|2022-02-21 00:45:10|4326.56|4325.96|4326.68|4326.08|4327.06|4326.46|4326.56|4325.96|9
1645404320000|2022-02-21 00:45:20|4326.81|4326.21|4327.06|4326.46|4327.06|4326.46|4326.81|4326.21|11
1645404330000|2022-02-21 00:45:30|4326.93|4326.33|4327.31|4326.71|4327.31|4326.71|4326.93|4326.33|7
1645404340000|2022-02-21 00:45:40|4327.56|4326.96|4327.56|4326.96|4327.81|4327.21|4327.56|4326.96|30
1645404350000|2022-02-21 00:45:50|4327.43|4326.83|4327.31|4326.71|4327.56|4326.96|4327.31|4326.71|15
1645404360000|2022-02-21 00:46:00|4327.06|4326.46|4327.31|4326.71|4327.31|4326.71|4327.06|4326.46|15
1645404370000|2022-02-21 00:46:10|4327.06|4326.46|4326.81|4326.21|4327.06|4326.46|4326.43|4325.83|26
1645404380000|2022-02-21 00:46:20|4327.18|4326.58|4326.81|4326.21|4327.18|4326.58|4326.81|4326.21|22
1645404390000|2022-02-21 00:46:30|4326.93|4326.33|4326.68|4326.08|4327.06|4326.46|4326.56|4325.96|13
1645404400000|2022-02-21 00:46:40|4326.56|4325.96|4326.68|4326.08|4326.81|4326.21|4326.56|4325.96|10
1645404410000|2022-02-21 00:46:50|4326.56|4325.96|4326.81|4326.21|4326.81|4326.21|4326.56|4325.96|2
1645404420000|2022-02-21 00:47:00|4327.06|4326.46|4326.56|4325.96|4327.18|4326.58|4326.56|4325.96|20
1645404430000|2022-02-21 00:47:10|4326.43|4325.83|4326.31|4325.71|4326.56|4325.96|4326.31|4325.71|14
1645404440000|2022-02-21 00:47:20|4326.43|4325.83|4326.31|4325.71|4326.43|4325.83|4326.06|4325.46|23
1645404450000|2022-02-21 00:47:30|4326.18|4325.58|4326.06|4325.46|4326.31|4325.71|4326.06|4325.46|7
1645404460000|2022-02-21 00:47:40|4325.81|4325.21|4325.93|4325.33|4326.06|4325.46|4325.81|4325.21|26
1645404470000|2022-02-21 00:47:50|4326.06|4325.46|4326.18|4325.58|4326.18|4325.58|4325.81|4325.21|17
1645404480000|2022-02-21 00:48:00|4326.06|4325.46|4325.68|4325.08|4326.06|4325.46|4325.56|4324.96|21
1645404490000|2022-02-21 00:48:10|4325.56|4324.96|4325.31|4324.71|4325.68|4325.08|4325.31|4324.71|13
1645404500000|2022-02-21 00:48:20|4325.18|4324.58|4325.31|4324.71|4325.31|4324.71|4325.18|4324.58|13
1645404510000|2022-02-21 00:48:30|4325.43|4324.83|4325.31|4324.71|4325.43|4324.83|4325.31|4324.71|2
1645404520000|2022-02-21 00:48:40|4325.06|4324.46|4325.18|4324.58|4325.31|4324.71|4325.06|4324.46|13
1645404530000|2022-02-21 00:48:50|4325.31|4324.71|4325.56|4324.96|4325.81|4325.21|4325.31|4324.71|21
1645404540000|2022-02-21 00:49:00|4325.43|4324.83|4325.31|4324.71|4325.43|4324.83|4325.31|4324.71|5
1645404550000|2022-02-21 00:49:10|4325.18|4324.58|4325.18|4324.58|4325.18|4324.58|4324.81|4324.21|39
1645404560000|2022-02-21 00:49:20|4325.06|4324.46|4325.68|4325.08|4325.68|4325.08|4325.06|4324.46|11
1645404570000|2022-02-21 00:49:30|4325.81|4325.21|4325.81|4325.21|4325.81|4325.21|4325.56|4324.96|1
1645404580000|2022-02-21 00:49:40|4325.56|4324.96|4326.06|4325.46|4326.06|4325.46|4325.56|4324.96|22
1645404590000|2022-02-21 00:49:50|4326.31|4325.71|4326.31|4325.71|4326.31|4325.71|4326.06|4325.46|18
1645404600000|2022-02-21 00:50:00|4326.43|4325.83|4330.31|4329.71|4330.31|4329.71|4326.31|4325.71|440
1645404610000|2022-02-21 00:50:10|4330.81|4330.21|4330.06|4329.46|4331.18|4330.58|4330.06|4329.46|328
1645404620000|2022-02-21 00:50:20|4329.93|4329.33|4329.56|4328.96|4330.06|4329.46|4329.31|4328.71|57
1645404630000|2022-02-21 00:50:30|4329.31|4328.71|4333.56|4332.96|4333.56|4332.96|4329.31|4328.71|410
1645404640000|2022-02-21 00:50:40|4333.31|4332.71|4332.68|4332.08|4333.31|4332.71|4332.31|4331.71|207
1645404650000|2022-02-21 00:50:50|4332.43|4331.83|4332.31|4331.71|4332.81|4332.21|4332.18|4331.58|85
1645404660000|2022-02-21 00:51:00|4332.18|4331.58|4333.06|4332.46|4333.06|4332.46|4331.81|4331.21|142
1645404670000|2022-02-21 00:51:10|4333.31|4332.71|4332.68|4332.08|4333.43|4332.83|4332.56|4331.96|99
1645404680000|2022-02-21 00:51:20|4332.31|4331.71|4333.81|4333.21|4333.81|4333.21|4332.06|4331.46|127
1645404690000|2022-02-21 00:51:30|4333.68|4333.08|4334.06|4333.46|4334.81|4334.21|4333.68|4333.08|314
1645404700000|2022-02-21 00:51:40|4333.81|4333.21|4333.18|4332.58|4334.06|4333.46|4332.81|4332.21|71
1645404710000|2022-02-21 00:51:50|4333.31|4332.71|4333.56|4332.96|4333.81|4333.21|4332.81|4332.21|91
1645404720000|2022-02-21 00:52:00|4333.81|4333.21|4333.06|4332.46|4333.81|4333.21|4332.56|4331.96|54
1645404730000|2022-02-21 00:52:10|4332.81|4332.21|4334.31|4333.71|4334.43|4333.83|4332.81|4332.21|90
1645404740000|2022-02-21 00:52:20|4333.81|4333.21|4334.06|4333.46|4334.68|4334.08|4333.56|4332.96|58
1645404750000|2022-02-21 00:52:30|4333.81|4333.21|4333.81|4333.21|4334.18|4333.58|4333.56|4332.96|33
1645404760000|2022-02-21 00:52:40|4333.93|4333.33|4334.56|4333.96|4334.56|4333.96|4333.68|4333.08|71
1645404770000|2022-02-21 00:52:50|4334.43|4333.83|4335.06|4334.46|4335.06|4334.46|4334.43|4333.83|32
1645404780000|2022-02-21 00:53:00|4334.81|4334.21|4338.06|4337.46|4338.06|4337.46|4334.81|4334.21|485
1645404790000|2022-02-21 00:53:10|4338.31|4337.71|4338.31|4337.71|4338.56|4337.96|4337.06|4336.46|274
1645404800000|2022-02-21 00:53:20|4338.43|4337.83|4340.56|4339.96|4340.56|4339.96|4338.18|4337.58|513
1645404810000|2022-02-21 00:53:30|4340.31|4339.71|4344.31|4343.71|4344.31|4343.71|4339.81|4339.21|650
1645404820000|2022-02-21 00:53:40|4343.56|4342.96|4342.06|4341.46|4343.56|4342.96|4342.06|4341.46|544
1645404830000|2022-02-21 00:53:50|4341.81|4341.21|4347.56|4346.96|4347.56|4346.96|4341.81|4341.21|714
1645404840000|2022-02-21 00:54:00|4347.43|4346.83|4347.93|4347.33|4350.18|4349.58|4347.43|4346.83|752
1645404850000|2022-02-21 00:54:10|4348.31|4347.71|4348.06|4347.46|4349.31|4348.71|4347.81|4347.21|468
1645404860000|2022-02-21 00:54:20|4347.31|4346.71|4344.43|4343.83|4347.31|4346.71|4343.56|4342.96|381
1645404870000|2022-02-21 00:54:30|4344.93|4344.33|4345.68|4345.08|4346.06|4345.46|4343.93|4343.33|267
1645404880000|2022-02-21 00:54:40|4345.18|4344.58|4346.56|4345.96|4346.56|4345.96|4343.93|4343.33|326
1645404890000|2022-02-21 00:54:50|4346.18|4345.58|4349.56|4348.96|4349.56|4348.96|4346.06|4345.46|393
1645404900000|2022-02-21 00:55:00|4349.43|4348.83|4347.93|4347.33|4350.06|4349.46|4347.31|4346.71|406
1645404910000|2022-02-21 00:55:10|4347.81|4347.21|4348.43|4347.83|4350.18|4349.58|4347.81|4347.21|259
1645404920000|2022-02-21 00:55:20|4348.56|4347.96|4353.06|4352.46|4353.31|4352.71|4348.43|4347.83|856
1645404930000|2022-02-21 00:55:30|4353.18|4352.58|4356.18|4355.58|4356.18|4355.58|4352.93|4352.33|514
1645404940000|2022-02-21 00:55:40|4356.31|4355.71|4357.81|4357.21|4358.06|4357.46|4354.93|4354.33|419
1645404950000|2022-02-21 00:55:50|4358.06|4357.46|4356.06|4355.46|4358.06|4357.46|4355.81|4355.21|410
1645404960000|2022-02-21 00:56:00|4356.81|4356.21|4357.31|4356.71|4358.06|4357.46|4356.81|4356.21|392
1645404970000|2022-02-21 00:56:10|4357.18|4356.58|4351.93|4351.33|4357.31|4356.71|4351.93|4351.33|755
1645404980000|2022-02-21 00:56:20|4352.18|4351.58|4353.18|4352.58|4353.68|4353.08|4351.06|4350.46|278
1645404990000|2022-02-21 00:56:30|4353.43|4352.83|4350.31|4349.71|4353.43|4352.83|4350.31|4349.71|192
1645405000000|2022-02-21 00:56:40|4350.56|4349.96|4352.31|4351.71|4352.56|4351.96|4349.93|4349.33|170
1645405010000|2022-02-21 00:56:50|4352.56|4351.96|4352.18|4351.58|4352.93|4352.33|4351.56|4350.96|158
1645405020000|2022-02-21 00:57:00|4352.56|4351.96|4350.68|4350.08|4352.68|4352.08|4348.68|4348.08|309
1645405030000|2022-02-21 00:57:10|4351.68|4351.08|4351.81|4351.21|4351.81|4351.21|4350.18|4349.58|145
1645405040000|2022-02-21 00:57:20|4352.06|4351.46|4352.43|4351.83|4353.68|4353.08|4351.68|4351.08|248
1645405050000|2022-02-21 00:57:30|4352.31|4351.71|4351.68|4351.08|4352.43|4351.83|4351.56|4350.96|50
1645405060000|2022-02-21 00:57:40|4351.93|4351.33|4352.18|4351.58|4352.68|4352.08|4351.93|4351.33|48
1645405070000|2022-02-21 00:57:50|4352.06|4351.46|4352.43|4351.83|4352.56|4351.96|4352.06|4351.46|49
1645405080000|2022-02-21 00:58:00|4352.81|4352.21|4351.31|4350.71|4353.06|4352.46|4350.93|4350.33|227
1645405090000|2022-02-21 00:58:10|4351.68|4351.08|4349.93|4349.33|4351.68|4351.08|4348.93|4348.33|165
1645405100000|2022-02-21 00:58:20|4350.43|4349.83|4351.31|4350.71|4351.31|4350.71|4349.31|4348.71|93
1645405110000|2022-02-21 00:58:30|4351.18|4350.58|4351.06|4350.46|4351.81|4351.21|4349.43|4348.83|152
1645405120000|2022-02-21 00:58:40|4351.18|4350.58|4350.43|4349.83|4351.68|4351.08|4350.18|4349.58|57
1645405130000|2022-02-21 00:58:50|4350.31|4349.71|4351.43|4350.83|4352.43|4351.83|4350.31|4349.71|118
1645405140000|2022-02-21 00:59:00|4351.18|4350.58|4352.56|4351.96|4352.68|4352.08|4350.93|4350.33|128
1645405150000|2022-02-21 00:59:10|4352.18|4351.58|4354.43|4353.83|4354.93|4354.33|4352.18|4351.58|249
1645405160000|2022-02-21 00:59:20|4354.31|4353.71|4354.68|4354.08|4354.81|4354.21|4354.18|4353.58|106
1645405170000|2022-02-21 00:59:30|4354.31|4353.71|4354.43|4353.83|4354.56|4353.96|4352.93|4352.33|192
1645405180000|2022-02-21 00:59:40|4354.31|4353.71|4356.56|4355.96|4356.93|4356.33|4354.18|4353.58|359
1645405190000|2022-02-21 00:59:50|4356.43|4355.83|4355.68|4355.08|4356.68|4356.08|4355.18|4354.58|170
1645405200000|2022-02-21 01:00:00|4354.93|4354.33|4355.43|4354.83|4356.93|4356.33|4354.81|4354.21|277
1645405210000|2022-02-21 01:00:10|4355.56|4354.96|4355.43|4354.83|4356.18|4355.58|4354.43|4353.83|185
1645405220000|2022-02-21 01:00:20|4355.31|4354.71|4352.18|4351.58|4355.31|4354.71|4352.18|4351.58|250
1645405230000|2022-02-21 01:00:30|4351.68|4351.08|4352.18|4351.58|4352.43|4351.83|4351.43|4350.83|136
1645405240000|2022-02-21 01:00:40|4352.56|4351.96|4353.93|4353.33|4353.93|4353.33|4352.43|4351.83|79
1645405250000|2022-02-21 01:00:50|4353.81|4353.21|4354.31|4353.71|4354.31|4353.71|4353.18|4352.58|73
1645405260000|2022-02-21 01:01:00|4354.56|4353.96|4353.93|4353.33|4354.68|4354.08|4353.93|4353.33|82
1645405270000|2022-02-21 01:01:10|4354.06|4353.46|4353.18|4352.58|4354.68|4354.08|4352.68|4352.08|116
1645405280000|2022-02-21 01:01:20|4353.06|4352.46|4351.81|4351.21|4353.18|4352.58|4351.31|4350.71|123
1645405290000|2022-02-21 01:01:30|4351.93|4351.33|4352.56|4351.96|4352.68|4352.08|4351.31|4350.71|60
1645405300000|2022-02-21 01:01:40|4352.93|4352.33|4352.31|4351.71|4353.56|4352.96|4352.06|4351.46|229
1645405310000|2022-02-21 01:01:50|4352.18|4351.58|4349.18|4348.58|4352.18|4351.58|4349.18|4348.58|154
1645405320000|2022-02-21 01:02:00|4349.81|4349.21|4349.81|4349.21|4351.31|4350.71|4349.81|4349.21|153
1645405330000|2022-02-21 01:02:10|4349.68|4349.08|4348.93|4348.33|4350.18|4349.58|4348.81|4348.21|82
1645405340000|2022-02-21 01:02:20|4348.43|4347.83|4345.43|4344.83|4348.93|4348.33|4345.43|4344.83|360
1645405350000|2022-02-21 01:02:30|4345.93|4345.33|4343.81|4343.21|4346.18|4345.58|4343.43|4342.83|253
1645405360000|2022-02-21 01:02:40|4343.68|4343.08|4345.68|4345.08|4345.68|4345.08|4343.56|4342.96|146
1645405370000|2022-02-21 01:02:50|4345.81|4345.21|4344.81|4344.21|4345.81|4345.21|4343.93|4343.33|259
1645405380000|2022-02-21 01:03:00|4344.93|4344.33|4347.43|4346.83|4347.43|4346.83|4344.93|4344.33|218
1645405390000|2022-02-21 01:03:10|4347.56|4346.96|4347.18|4346.58|4347.93|4347.33|4346.68|4346.08|139
1645405400000|2022-02-21 01:03:20|4347.43|4346.83|4349.93|4349.33|4350.06|4349.46|4347.43|4346.83|125
1645405410000|2022-02-21 01:03:30|4348.43|4347.83|4348.06|4347.46|4348.43|4347.83|4346.81|4346.21|256
1645405420000|2022-02-21 01:03:40|4348.31|4347.71|4347.31|4346.71|4348.56|4347.96|4346.56|4345.96|73
1645405430000|2022-02-21 01:03:50|4347.18|4346.58|4347.68|4347.08|4348.31|4347.71|4347.18|4346.58|134
1645405440000|2022-02-21 01:04:00|4347.81|4347.21|4348.93|4348.33|4348.93|4348.33|4347.18|4346.58|195
1645405450000|2022-02-21 01:04:10|4349.06|4348.46|4349.06|4348.46|4349.06|4348.46|4348.56|4347.96|35
1645405460000|2022-02-21 01:04:20|4348.81|4348.21|4347.31|4346.71|4348.81|4348.21|4347.31|4346.71|88
1645405470000|2022-02-21 01:04:30|4347.56|4346.96|4348.18|4347.58|4348.43|4347.83|4347.43|4346.83|52
1645405480000|2022-02-21 01:04:40|4348.06|4347.46|4345.93|4345.33|4348.06|4347.46|4345.93|4345.33|97
1645405490000|2022-02-21 01:04:50|4346.18|4345.58|4345.18|4344.58|4346.18|4345.58|4344.81|4344.21|92
1645405500000|2022-02-21 01:05:00|4345.56|4344.96|4346.93|4346.33|4346.93|4346.33|4345.56|4344.96|64
1645405510000|2022-02-21 01:05:10|4346.18|4345.58|4348.06|4347.46|4348.06|4347.46|4346.18|4345.58|170
1645405520000|2022-02-21 01:05:20|4347.93|4347.33|4349.93|4349.33|4349.93|4349.33|4347.68|4347.08|143
1645405530000|2022-02-21 01:05:30|4350.06|4349.46|4352.06|4351.46|4353.31|4352.71|4349.56|4348.96|399
1645405540000|2022-02-21 01:05:40|4351.68|4351.08|4353.81|4353.21|4354.43|4353.83|4351.68|4351.08|150
1645405550000|2022-02-21 01:05:50|4354.18|4353.58|4353.56|4352.96|4354.18|4353.58|4352.68|4352.08|121
1645405560000|2022-02-21 01:06:00|4353.81|4353.21|4354.18|4353.58|4355.18|4354.58|4353.81|4353.21|359
1645405570000|2022-02-21 01:06:10|4354.06|4353.46|4354.43|4353.83|4354.43|4353.83|4353.18|4352.58|86
1645405580000|2022-02-21 01:06:20|4354.31|4353.71|4353.68|4353.08|4355.06|4354.46|4353.68|4353.08|106
1645405590000|2022-02-21 01:06:30|4353.93|4353.33|4352.81|4352.21|4354.06|4353.46|4352.81|4352.21|76
1645405600000|2022-02-21 01:06:40|4352.93|4352.33|4352.43|4351.83|4352.93|4352.33|4351.68|4351.08|109
1645405610000|2022-02-21 01:06:50|4352.31|4351.71|4352.06|4351.46|4352.31|4351.71|4351.93|4351.33|26
1645405620000|2022-02-21 01:07:00|4352.18|4351.58|4352.68|4352.08|4353.31|4352.71|4352.18|4351.58|76
1645405630000|2022-02-21 01:07:10|4352.56|4351.96|4353.93|4353.33|4354.18|4353.58|4352.56|4351.96|60
1645405640000|2022-02-21 01:07:20|4354.18|4353.58|4354.93|4354.33|4355.43|4354.83|4354.06|4353.46|127
1645405650000|2022-02-21 01:07:30|4355.06|4354.46|4355.81|4355.21|4355.81|4355.21|4355.06|4354.46|156
1645405660000|2022-02-21 01:07:40|4355.68|4355.08|4356.06|4355.46|4356.06|4355.46|4355.18|4354.58|78
1645405670000|2022-02-21 01:07:50|4355.93|4355.33|4356.06|4355.46|4356.93|4356.33|4355.81|4355.21|129
1645405680000|2022-02-21 01:08:00|4356.31|4355.71|4356.31|4355.71|4356.43|4355.83|4355.81|4355.21|113
1645405690000|2022-02-21 01:08:10|4356.43|4355.83|4356.93|4356.33|4357.18|4356.58|4355.93|4355.33|99
1645405700000|2022-02-21 01:08:20|4357.18|4356.58|4357.31|4356.71|4357.93|4357.33|4357.06|4356.46|98
1645405710000|2022-02-21 01:08:30|4357.43|4356.83|4357.43|4356.83|4358.31|4357.71|4357.18|4356.58|145
1645405720000|2022-02-21 01:08:40|4357.18|4356.58|4356.68|4356.08|4357.31|4356.71|4356.56|4355.96|74
1645405730000|2022-02-21 01:08:50|4356.81|4356.21|4357.06|4356.46|4357.56|4356.96|4356.68|4356.08|55
1645405740000|2022-02-21 01:09:00|4356.68|4356.08|4358.56|4357.96|4358.56|4357.96|4356.56|4355.96|259
1645405750000|2022-02-21 01:09:10|4358.43|4357.83|4358.31|4357.71|4359.43|4358.83|4358.18|4357.58|187
1645405760000|2022-02-21 01:09:20|4358.93|4358.33|4358.81|4358.21|4359.31|4358.71|4358.43|4357.83|99
1645405770000|2022-02-21 01:09:30|4358.93|4358.33|4359.31|4358.71|4359.31|4358.71|4358.56|4357.96|101
1645405780000|2022-02-21 01:09:40|4359.06|4358.46|4359.18|4358.58|4359.56|4358.96|4359.06|4358.46|106
1645405790000|2022-02-21 01:09:50|4359.31|4358.71|4361.56|4360.96|4362.06|4361.46|4358.93|4358.33|398
1645405800000|2022-02-21 01:10:00|4361.43|4360.83|4360.68|4360.08|4362.18|4361.58|4360.06|4359.46|196
1645405810000|2022-02-21 01:10:10|4360.56|4359.96|4359.06|4358.46|4360.56|4359.96|4359.06|4358.46|107
1645405820000|2022-02-21 01:10:20|4359.31|4358.71|4359.31|4358.71|4359.43|4358.83|4358.68|4358.08|91
1645405830000|2022-02-21 01:10:30|4359.18|4358.58|4359.18|4358.58|4359.18|4358.58|4358.31|4357.71|93
1645405840000|2022-02-21 01:10:40|4359.31|4358.71|4360.06|4359.46|4360.56|4359.96|4359.31|4358.71|131
1645405850000|2022-02-21 01:10:50|4360.56|4359.96|4359.56|4358.96|4360.56|4359.96|4359.06|4358.46|79
1645405860000|2022-02-21 01:11:00|4359.81|4359.21|4361.56|4360.96|4361.81|4361.21|4359.68|4359.08|130
1645405870000|2022-02-21 01:11:10|4361.31|4360.71|4361.06|4360.46|4361.56|4360.96|4360.93|4360.33|74
1645405880000|2022-02-21 01:11:20|4361.31|4360.71|4361.18|4360.58|4361.81|4361.21|4361.06|4360.46|63
1645405890000|2022-02-21 01:11:30|4361.31|4360.71|4362.06|4361.46|4362.18|4361.58|4361.31|4360.71|78
1645405900000|2022-02-21 01:11:40|4361.56|4360.96|4362.31|4361.71|4362.56|4361.96|4361.31|4360.71|100
1645405910000|2022-02-21 01:11:50|4362.56|4361.96|4365.31|4364.71|4365.31|4364.71|4362.56|4361.96|364
1645405920000|2022-02-21 01:12:00|4365.18|4364.58|4365.56|4364.96|4367.31|4366.71|4364.81|4364.21|526
1645405930000|2022-02-21 01:12:10|4365.31|4364.71|4367.06|4366.46|4367.56|4366.96|4365.31|4364.71|233
1645405940000|2022-02-21 01:12:20|4367.18|4366.58|4369.06|4368.46|4369.06|4368.46|4367.18|4366.58|358
1645405950000|2022-02-21 01:12:30|4369.31|4368.71|4369.81|4369.21|4369.81|4369.21|4368.18|4367.58|358
1645405960000|2022-02-21 01:12:40|4369.68|4369.08|4371.93|4371.33|4371.93|4371.33|4369.31|4368.71|403
1645405970000|2022-02-21 01:12:50|4372.06|4371.46|4369.81|4369.21|4372.18|4371.58|4369.68|4369.08|278
1645405980000|2022-02-21 01:13:00|4369.93|4369.33|4370.18|4369.58|4370.31|4369.71|4369.56|4368.96|137
1645405990000|2022-02-21 01:13:10|4370.43|4369.83|4371.31|4370.71|4371.31|4370.71|4369.31|4368.71|112
1645406000000|2022-02-21 01:13:20|4371.43|4370.83|4368.56|4367.96|4371.43|4370.83|4367.81|4367.21|375
1645406010000|2022-02-21 01:13:30|4368.31|4367.71|4369.06|4368.46|4369.18|4368.58|4368.31|4367.71|112
1645406020000|2022-02-21 01:13:40|4368.81|4368.21|4368.56|4367.96|4369.06|4368.46|4368.06|4367.46|66
1645406030000|2022-02-21 01:13:50|4368.68|4368.08|4369.31|4368.71|4369.56|4368.96|4368.31|4367.71|92
1645406040000|2022-02-21 01:14:00|4369.06|4368.46|4368.31|4367.71|4369.06|4368.46|4367.81|4367.21|86
1645406050000|2022-02-21 01:14:10|4367.93|4367.33|4367.81|4367.21|4368.31|4367.71|4367.81|4367.21|65
1645406060000|2022-02-21 01:14:20|4367.93|4367.33|4367.81|4367.21|4368.31|4367.71|4367.81|4367.21|107
1645406070000|2022-02-21 01:14:30|4368.06|4367.46|4365.93|4365.33|4368.06|4367.46|4365.43|4364.83|189
1645406080000|2022-02-21 01:14:40|4365.68|4365.08|4366.31|4365.71|4366.93|4366.33|4365.68|4365.08|85
1645406090000|2022-02-21 01:14:50|4366.06|4365.46|4365.18|4364.58|4366.43|4365.83|4365.06|4364.46|80
1645406100000|2022-02-21 01:15:00|4364.93|4364.33|4364.68|4364.08|4365.31|4364.71|4364.06|4363.46|195
1645406110000|2022-02-21 01:15:10|4364.56|4363.96|4364.81|4364.21|4365.06|4364.46|4364.06|4363.46|95
1645406120000|2022-02-21 01:15:20|4365.06|4364.46|4364.93|4364.33|4365.06|4364.46|4364.31|4363.71|50
1645406130000|2022-02-21 01:15:30|4364.56|4363.96|4363.18|4362.58|4364.56|4363.96|4362.81|4362.21|172
1645406140000|2022-02-21 01:15:40|4363.43|4362.83|4362.81|4362.21|4364.18|4363.58|4362.81|4362.21|130
1645406150000|2022-02-21 01:15:50|4362.56|4361.96|4362.43|4361.83|4362.81|4362.21|4362.06|4361.46|56
1645406160000|2022-02-21 01:16:00|4362.31|4361.71|4361.81|4361.21|4362.43|4361.83|4361.56|4360.96|81
1645406170000|2022-02-21 01:16:10|4361.93|4361.33|4362.93|4362.33|4363.31|4362.71|4361.81|4361.21|106
1645406180000|2022-02-21 01:16:20|4362.81|4362.21|4362.68|4362.08|4363.31|4362.71|4362.56|4361.96|42
1645406190000|2022-02-21 01:16:30|4362.81|4362.21|4362.31|4361.71|4363.06|4362.46|4362.18|4361.58|27
1645406200000|2022-02-21 01:16:40|4362.56|4361.96|4361.56|4360.96|4362.56|4361.96|4361.31|4360.71|146
1645406210000|2022-02-21 01:16:50|4361.81|4361.21|4362.18|4361.58|4362.18|4361.58|4361.31|4360.71|65
1645406220000|2022-02-21 01:17:00|4362.31|4361.71|4363.06|4362.46|4363.56|4362.96|4362.31|4361.71|55
1645406230000|2022-02-21 01:17:10|4361.06|4360.46|4361.31|4360.71|4361.43|4360.83|4360.81|4360.21|201
1645406240000|2022-02-21 01:17:20|4361.18|4360.58|4362.06|4361.46|4362.31|4361.71|4361.06|4360.46|22
1645406250000|2022-02-21 01:17:30|4361.43|4360.83|4362.81|4362.21|4362.81|4362.21|4361.43|4360.83|128
1645406260000|2022-02-21 01:17:40|4363.06|4362.46|4362.06|4361.46|4363.06|4362.46|4362.06|4361.46|38
1645406270000|2022-02-21 01:17:50|4362.31|4361.71|4362.31|4361.71|4362.56|4361.96|4362.06|4361.46|47
1645406280000|2022-02-21 01:18:00|4362.06|4361.46|4360.81|4360.21|4362.06|4361.46|4360.43|4359.83|139
1645406290000|2022-02-21 01:18:10|4361.18|4360.58|4361.31|4360.71|4362.56|4361.96|4361.06|4360.46|138
1645406300000|2022-02-21 01:18:20|4361.43|4360.83|4362.31|4361.71|4362.56|4361.96|4361.31|4360.71|65
1645406310000|2022-02-21 01:18:30|4362.43|4361.83|4363.68|4363.08|4363.68|4363.08|4361.31|4360.71|108
1645406320000|2022-02-21 01:18:40|4363.81|4363.21|4363.81|4363.21|4363.81|4363.21|4362.93|4362.33|117
1645406330000|2022-02-21 01:18:50|4362.93|4362.33|4363.18|4362.58|4363.56|4362.96|4362.93|4362.33|114
1645406340000|2022-02-21 01:19:00|4363.31|4362.71|4364.31|4363.71|4364.31|4363.71|4363.31|4362.71|95
1645406350000|2022-02-21 01:19:10|4365.06|4364.46|4368.06|4367.46|4368.06|4367.46|4365.06|4364.46|415
1645406360000|2022-02-21 01:19:20|4367.81|4367.21|4366.06|4365.46|4367.81|4367.21|4366.06|4365.46|125
1645406370000|2022-02-21 01:19:30|4365.81|4365.21|4365.56|4364.96|4366.31|4365.71|4365.56|4364.96|59
1645406380000|2022-02-21 01:19:40|4365.18|4364.58|4366.06|4365.46|4366.06|4365.46|4364.93|4364.33|135
1645406390000|2022-02-21 01:19:50|4365.93|4365.33|4367.31|4366.71|4367.31|4366.71|4365.56|4364.96|117
1645406400000|2022-02-21 01:20:00|4367.56|4366.96|4365.93|4365.33|4367.68|4367.08|4365.56|4364.96|129
1645406410000|2022-02-21 01:20:10|4366.06|4365.46|4366.18|4365.58|4366.31|4365.71|4365.18|4364.58|188
1645406420000|2022-02-21 01:20:20|4366.06|4365.46|4365.06|4364.46|4366.18|4365.58|4364.43|4363.83|175
1645406430000|2022-02-21 01:20:30|4365.43|4364.83|4364.81|4364.21|4365.43|4364.83|4364.81|4364.21|83
1645406440000|2022-02-21 01:20:40|4365.06|4364.46|4364.43|4363.83|4365.06|4364.46|4364.31|4363.71|44
1645406450000|2022-02-21 01:20:50|4364.18|4363.58|4364.68|4364.08|4365.18|4364.58|4364.06|4363.46|72
1645406460000|2022-02-21 01:21:00|4364.56|4363.96|4364.31|4363.71|4365.06|4364.46|4364.06|4363.46|115
1645406470000|2022-02-21 01:21:10|4364.18|4363.58|4363.06|4362.46|4364.43|4363.83|4362.93|4362.33|70
1645406480000|2022-02-21 01:21:20|4362.93|4362.33|4362.43|4361.83|4363.06|4362.46|4362.06|4361.46|76
1645406490000|2022-02-21 01:21:30|4362.56|4361.96|4362.93|4362.33|4363.18|4362.58|4362.43|4361.83|43
1645406500000|2022-02-21 01:21:40|4362.81|4362.21|4363.18|4362.58|4363.43|4362.83|4362.81|4362.21|94
1645406510000|2022-02-21 01:21:50|4363.31|4362.71|4363.18|4362.58|4363.81|4363.21|4362.81|4362.21|51
1645406520000|2022-02-21 01:22:00|4363.31|4362.71|4363.68|4363.08|4363.68|4363.08|4363.06|4362.46|22
1645406530000|2022-02-21 01:22:10|4363.81|4363.21|4363.31|4362.71|4364.81|4364.21|4362.81|4362.21|163
1645406540000|2022-02-21 01:22:20|4363.43|4362.83|4363.56|4362.96|4363.68|4363.08|4363.18|4362.58|56
1645406550000|2022-02-21 01:22:30|4364.18|4363.58|4365.31|4364.71|4365.31|4364.71|4364.18|4363.58|68
1645406560000|2022-02-21 01:22:40|4365.56|4364.96|4363.93|4363.33|4365.56|4364.96|4363.93|4363.33|264
1645406570000|2022-02-21 01:22:50|4364.06|4363.46|4364.81|4364.21|4365.06|4364.46|4364.06|4363.46|88
1645406580000|2022-02-21 01:23:00|4364.93|4364.33|4367.93|4367.33|4368.18|4367.58|4364.93|4364.33|379
1645406590000|2022-02-21 01:23:10|4367.81|4367.21|4367.06|4366.46|4367.93|4367.33|4366.56|4365.96|139
1645406600000|2022-02-21 01:23:20|4367.31|4366.71|4367.31|4366.71|4367.56|4366.96|4366.81|4366.21|57
1645406610000|2022-02-21 01:23:30|4367.56|4366.96|4367.56|4366.96|4367.81|4367.21|4367.56|4366.96|68
1645406620000|2022-02-21 01:23:40|4367.31|4366.71|4369.56|4368.96|4369.56|4368.96|4366.81|4366.21|262
1645406630000|2022-02-21 01:23:50|4369.31|4368.71|4369.81|4369.21|4370.06|4369.46|4368.31|4367.71|138
1645406640000|2022-02-21 01:24:00|4369.56|4368.96|4369.43|4368.83|4370.06|4369.46|4369.18|4368.58|117
1645406650000|2022-02-21 01:24:10|4369.56|4368.96|4371.18|4370.58|4371.56|4370.96|4367.18|4366.58|505
1645406660000|2022-02-21 01:24:20|4371.56|4370.96|4372.81|4372.21|4373.68|4373.08|4371.56|4370.96|383
1645406670000|2022-02-21 01:24:30|4372.56|4371.96|4371.43|4370.83|4372.68|4372.08|4371.31|4370.71|94
1645406680000|2022-02-21 01:24:40|4371.06|4370.46|4371.18|4370.58|4371.31|4370.71|4369.81|4369.21|145
1645406690000|2022-02-21 01:24:50|4371.56|4370.96|4370.18|4369.58|4371.56|4370.96|4370.06|4369.46|98
1645406700000|2022-02-21 01:25:00|4370.31|4369.71|4370.18|4369.58|4370.43|4369.83|4369.81|4369.21|81
1645406710000|2022-02-21 01:25:10|4369.93|4369.33|4370.06|4369.46|4370.56|4369.96|4369.81|4369.21|108
1645406720000|2022-02-21 01:25:20|4370.18|4369.58|4371.43|4370.83|4371.81|4371.21|4369.81|4369.21|248
1645406730000|2022-02-21 01:25:30|4371.31|4370.71|4370.06|4369.46|4371.31|4370.71|4369.81|4369.21|110
1645406740000|2022-02-21 01:25:40|4370.18|4369.58|4370.56|4369.96|4370.93|4370.33|4370.18|4369.58|23
1645406750000|2022-02-21 01:25:50|4370.31|4369.71|4368.31|4367.71|4370.31|4369.71|4368.31|4367.71|98
1645406760000|2022-02-21 01:26:00|4368.06|4367.46|4368.43|4367.83|4368.68|4368.08|4368.06|4367.46|86
1645406770000|2022-02-21 01:26:10|4368.56|4367.96|4367.68|4367.08|4368.68|4368.08|4367.31|4366.71|69
1645406780000|2022-02-21 01:26:20|4367.56|4366.96|4367.06|4366.46|4367.68|4367.08|4366.81|4366.21|39
1645406790000|2022-02-21 01:26:30|4366.81|4366.21|4367.31|4366.71|4367.43|4366.83|4366.81|4366.21|67
1645406800000|2022-02-21 01:26:40|4367.56|4366.96|4367.81|4367.21|4367.93|4367.33|4367.56|4366.96|36
1645406810000|2022-02-21 01:26:50|4367.56|4366.96|4367.43|4366.83|4367.68|4367.08|4366.81|4366.21|68
1645406820000|2022-02-21 01:27:00|4367.31|4366.71|4367.43|4366.83|4367.43|4366.83|4367.06|4366.46|39
1645406830000|2022-02-21 01:27:10|4367.56|4366.96|4368.31|4367.71|4368.43|4367.83|4367.31|4366.71|35
1645406840000|2022-02-21 01:27:20|4368.06|4367.46|4367.81|4367.21|4368.18|4367.58|4367.68|4367.08|29
1645406850000|2022-02-21 01:27:30|4367.31|4366.71|4366.93|4366.33|4367.68|4367.08|4366.81|4366.21|46
1645406860000|2022-02-21 01:27:40|4367.31|4366.71|4369.43|4368.83|4369.43|4368.83|4367.31|4366.71|74
1645406870000|2022-02-21 01:27:50|4369.56|4368.96|4370.06|4369.46|4370.31|4369.71|4369.31|4368.71|104
1645406880000|2022-02-21 01:28:00|4370.18|4369.58|4368.56|4367.96|4370.18|4369.58|4368.56|4367.96|99
1645406890000|2022-02-21 01:28:10|4368.68|4368.08|4369.06|4368.46|4369.06|4368.46|4367.93|4367.33|61
1645406900000|2022-02-21 01:28:20|4368.81|4368.21|4367.06|4366.46|4368.81|4368.21|4366.56|4365.96|178
1645406910000|2022-02-21 01:28:30|4366.81|4366.21|4367.56|4366.96|4367.81|4367.21|4366.81|4366.21|38
1645406920000|2022-02-21 01:28:40|4367.68|4367.08|4368.81|4368.21|4369.06|4368.46|4367.68|4367.08|55
1645406930000|2022-02-21 01:28:50|4368.68|4368.08|4368.18|4367.58|4368.81|4368.21|4368.18|4367.58|23
1645406940000|2022-02-21 01:29:00|4368.06|4367.46|4368.18|4367.58|4368.43|4367.83|4367.81|4367.21|24
1645406950000|2022-02-21 01:29:10|4367.81|4367.21|4366.93|4366.33|4367.81|4367.21|4366.81|4366.21|91
1645406960000|2022-02-21 01:29:20|4366.81|4366.21|4366.31|4365.71|4367.06|4366.46|4366.31|4365.71|54
1645406970000|2022-02-21 01:29:30|4366.06|4365.46|4366.31|4365.71|4366.68|4366.08|4365.81|4365.21|57
1645406980000|2022-02-21 01:29:40|4367.81|4367.21|4367.93|4367.33|4368.06|4367.46|4367.31|4366.71|219
1645406990000|2022-02-21 01:29:50|4367.81|4367.21|4366.31|4365.71|4367.81|4367.21|4366.31|4365.71|67
1645407000000|2022-02-21 01:30:00|4365.81|4365.21|4366.18|4365.58|4366.31|4365.71|4365.81|4365.21|87
1645407010000|2022-02-21 01:30:10|4366.31|4365.71|4366.06|4365.46|4366.93|4366.33|4365.81|4365.21|60
1645407020000|2022-02-21 01:30:20|4365.93|4365.33|4366.81|4366.21|4366.81|4366.21|4365.81|4365.21|84
1645407030000|2022-02-21 01:30:30|4367.18|4366.58|4366.93|4366.33|4367.56|4366.96|4366.81|4366.21|49
1645407040000|2022-02-21 01:30:40|4367.06|4366.46|4366.31|4365.71|4367.06|4366.46|4366.18|4365.58|24
1645407050000|2022-02-21 01:30:50|4366.06|4365.46|4365.81|4365.21|4366.31|4365.71|4365.81|4365.21|36
1645407060000|2022-02-21 01:31:00|4366.81|4366.21|4367.31|4366.71|4368.68|4368.08|4366.81|4366.21|235
1645407070000|2022-02-21 01:31:10|4367.06|4366.46|4367.18|4366.58|4367.31|4366.71|4366.93|4366.33|51
1645407080000|2022-02-21 01:31:20|4367.43|4366.83|4367.31|4366.71|4367.56|4366.96|4366.31|4365.71|78
1645407090000|2022-02-21 01:31:30|4367.06|4366.46|4368.06|4367.46|4368.06|4367.46|4366.81|4366.21|55
1645407100000|2022-02-21 01:31:40|4367.68|4367.08|4368.31|4367.71|4368.31|4367.71|4367.68|4367.08|39
1645407110000|2022-02-21 01:31:50|4368.18|4367.58|4368.68|4368.08|4368.68|4368.08|4367.81|4367.21|78
1645407120000|2022-02-21 01:32:00|4368.56|4367.96|4368.81|4368.21|4369.56|4368.96|4368.56|4367.96|79
1645407130000|2022-02-21 01:32:10|4368.93|4368.33|4370.81|4370.21|4370.81|4370.21|4368.93|4368.33|81
1645407140000|2022-02-21 01:32:20|4370.68|4370.08|4370.93|4370.33|4371.06|4370.46|4370.56|4369.96|143
1645407150000|2022-02-21 01:32:30|4370.81|4370.21|4370.06|4369.46|4371.06|4370.46|4369.81|4369.21|219
1645407160000|2022-02-21 01:32:40|4370.43|4369.83|4370.81|4370.21|4370.93|4370.33|4370.31|4369.71|33
1645407170000|2022-02-21 01:32:50|4370.56|4369.96|4369.18|4368.58|4370.81|4370.21|4369.18|4368.58|62
1645407180000|2022-02-21 01:33:00|4369.31|4368.71|4369.93|4369.33|4369.93|4369.33|4369.31|4368.71|36
1645407190000|2022-02-21 01:33:10|4370.06|4369.46|4370.31|4369.71|4371.56|4370.96|4370.06|4369.46|66
1645407200000|2022-02-21 01:33:20|4370.18|4369.58|4369.43|4368.83|4370.18|4369.58|4369.31|4368.71|20
1645407210000|2022-02-21 01:33:30|4369.56|4368.96|4370.18|4369.58|4370.43|4369.83|4369.43|4368.83|59
1645407220000|2022-02-21 01:33:40|4370.31|4369.71|4369.06|4368.46|4370.31|4369.71|4368.81|4368.21|34
1645407230000|2022-02-21 01:33:50|4369.18|4368.58|4373.06|4372.46|4375.31|4374.71|4369.18|4368.58|724
1645407240000|2022-02-21 01:34:00|4372.68|4372.08|4372.68|4372.08|4377.06|4376.46|4372.18|4371.58|535
1645407250000|2022-02-21 01:34:10|4372.81|4372.21|4372.31|4371.71|4374.31|4373.71|4371.93|4371.33|223
1645407260000|2022-02-21 01:34:20|4372.56|4371.96|4372.18|4371.58|4372.56|4371.96|4371.06|4370.46|167
1645407270000|2022-02-21 01:34:30|4372.31|4371.71|4371.68|4371.08|4372.43|4371.83|4371.31|4370.71|47
1645407280000|2022-02-21 01:34:40|4371.56|4370.96|4371.06|4370.46|4371.81|4371.21|4370.18|4369.58|177
1645407290000|2022-02-21 01:34:50|4370.81|4370.21|4370.81|4370.21|4371.43|4370.83|4370.81|4370.21|72
1645407300000|2022-02-21 01:35:00|4370.56|4369.96|4369.68|4369.08|4371.31|4370.71|4369.68|4369.08|139
1645407310000|2022-02-21 01:35:10|4369.56|4368.96|4371.81|4371.21|4372.18|4371.58|4369.56|4368.96|212
1645407320000|2022-02-21 01:35:20|4370.31|4369.71|4371.31|4370.71|4371.56|4370.96|4370.31|4369.71|226
1645407330000|2022-02-21 01:35:30|4371.56|4370.96|4372.81|4372.21|4373.31|4372.71|4371.43|4370.83|151
1645407340000|2022-02-21 01:35:40|4373.06|4372.46|4374.56|4373.96|4374.93|4374.33|4372.56|4371.96|204
1645407350000|2022-02-21 01:35:50|4374.93|4374.33|4376.56|4375.96|4376.56|4375.96|4373.43|4372.83|340
1645407360000|2022-02-21 01:36:00|4376.68|4376.08|4376.93|4376.33|4379.31|4378.71|4376.56|4375.96|467
1645407370000|2022-02-21 01:36:10|4377.31|4376.71|4375.93|4375.33|4377.31|4376.71|4375.68|4375.08|173
1645407380000|2022-02-21 01:36:20|4375.43|4374.83|4374.43|4373.83|4375.43|4374.83|4374.06|4373.46|163
1645407390000|2022-02-21 01:36:30|4374.68|4374.08|4373.81|4373.21|4374.68|4374.08|4373.81|4373.21|78
1645407400000|2022-02-21 01:36:40|4374.06|4373.46|4373.31|4372.71|4374.06|4373.46|4372.81|4372.21|159
1645407410000|2022-02-21 01:36:50|4373.06|4372.46|4373.93|4373.33|4374.31|4373.71|4373.06|4372.46|108
1645407420000|2022-02-21 01:37:00|4373.81|4373.21|4374.31|4373.71|4375.18|4374.58|4373.81|4373.21|38
1645407430000|2022-02-21 01:37:10|4373.93|4373.33|4374.06|4373.46|4374.81|4374.21|4373.81|4373.21|35
1645407440000|2022-02-21 01:37:20|4373.81|4373.21|4373.43|4372.83|4373.93|4373.33|4372.81|4372.21|31
1645407450000|2022-02-21 01:37:30|4372.93|4372.33|4372.81|4372.21|4373.06|4372.46|4372.43|4371.83|34
1645407460000|2022-02-21 01:37:40|4373.18|4372.58|4373.81|4373.21|4374.06|4373.46|4373.18|4372.58|53
1645407470000|2022-02-21 01:37:50|4376.31|4375.71|4376.18|4375.58|4376.31|4375.71|4375.43|4374.83|208
1645407480000|2022-02-21 01:38:00|4375.93|4375.33|4377.93|4377.33|4378.06|4377.46|4375.93|4375.33|185
1645407490000|2022-02-21 01:38:10|4377.43|4376.83|4378.81|4378.21|4378.81|4378.21|4377.43|4376.83|113
1645407500000|2022-02-21 01:38:20|4378.68|4378.08|4376.31|4375.71|4378.68|4378.08|4375.56|4374.96|187
1645407510000|2022-02-21 01:38:30|4376.18|4375.58|4376.18|4375.58|4376.56|4375.96|4375.31|4374.71|69
1645407520000|2022-02-21 01:38:40|4376.31|4375.71|4375.81|4375.21|4376.43|4375.83|4375.81|4375.21|24
1645407530000|2022-02-21 01:38:50|4379.18|4378.58|4378.31|4377.71|4379.56|4378.96|4378.31|4377.71|535
1645407540000|2022-02-21 01:39:00|4378.68|4378.08|4379.43|4378.83|4379.56|4378.96|4378.68|4378.08|411
1645407550000|2022-02-21 01:39:10|4379.56|4378.96|4379.06|4378.46|4379.56|4378.96|4377.81|4377.21|99
1645407560000|2022-02-21 01:39:20|4379.18|4378.58|4378.31|4377.71|4379.31|4378.71|4378.31|4377.71|36
1645407570000|2022-02-21 01:39:30|4378.18|4377.58|4377.93|4377.33|4379.06|4378.46|4377.93|4377.33|81
1645407580000|2022-02-21 01:39:40|4378.06|4377.46|4378.06|4377.46|4378.31|4377.71|4378.06|4377.46|19
1645407590000|2022-02-21 01:39:50|4378.31|4377.71|4378.81|4378.21|4379.43|4378.83|4378.18|4377.58|121
1645407600000|2022-02-21 01:40:00|4378.68|4378.08|4378.56|4377.96|4378.93|4378.33|4377.56|4376.96|130
1645407610000|2022-02-21 01:40:10|4378.68|4378.08|4378.93|4378.33|4379.31|4378.71|4378.31|4377.71|45
1645407620000|2022-02-21 01:40:20|4379.06|4378.46|4378.68|4378.08|4379.56|4378.96|4378.68|4378.08|55
1645407630000|2022-02-21 01:40:30|4378.56|4377.96|4378.43|4377.83|4378.68|4378.08|4377.81|4377.21|46
1645407640000|2022-02-21 01:40:40|4378.31|4377.71|4376.81|4376.21|4378.43|4377.83|4376.81|4376.21|189
1645407650000|2022-02-21 01:40:50|4376.93|4376.33|4377.06|4376.46|4377.43|4376.83|4376.93|4376.33|41
1645407660000|2022-02-21 01:41:00|4377.18|4376.58|4376.68|4376.08|4377.18|4376.58|4376.68|4376.08|39
1645407670000|2022-02-21 01:41:10|4376.56|4375.96|4376.93|4376.33|4377.31|4376.71|4376.56|4375.96|37
1645407680000|2022-02-21 01:41:20|4376.81|4376.21|4376.06|4375.46|4376.93|4376.33|4375.81|4375.21|68
1645407690000|2022-02-21 01:41:30|4375.93|4375.33|4375.68|4375.08|4375.93|4375.33|4375.31|4374.71|33
1645407700000|2022-02-21 01:41:40|4375.81|4375.21|4375.56|4374.96|4376.18|4375.58|4375.56|4374.96|49
1645407710000|2022-02-21 01:41:50|4375.68|4375.08|4375.56|4374.96|4375.81|4375.21|4375.56|4374.96|12
1645407720000|2022-02-21 01:42:00|4375.68|4375.08|4375.56|4374.96|4375.81|4375.21|4375.43|4374.83|43
1645407730000|2022-02-21 01:42:10|4375.68|4375.08|4375.68|4375.08|4375.81|4375.21|4375.31|4374.71|135
1645407740000|2022-02-21 01:42:20|4375.56|4374.96|4375.56|4374.96|4375.68|4375.08|4375.56|4374.96|27
1645407750000|2022-02-21 01:42:30|4375.43|4374.83|4375.68|4375.08|4375.68|4375.08|4375.06|4374.46|62
1645407760000|2022-02-21 01:42:40|4375.56|4374.96|4375.56|4374.96|4375.81|4375.21|4375.06|4374.46|95
1645407770000|2022-02-21 01:42:50|4375.43|4374.83|4375.56|4374.96|4375.81|4375.21|4375.43|4374.83|26
1645407780000|2022-02-21 01:43:00|4375.43|4374.83|4375.56|4374.96|4376.43|4375.83|4375.31|4374.71|69
1645407790000|2022-02-21 01:43:10|4375.81|4375.21|4376.43|4375.83|4376.81|4376.21|4375.68|4375.08|23
1645407800000|2022-02-21 01:43:20|4376.31|4375.71|4375.18|4374.58|4376.31|4375.71|4374.43|4373.83|164
1645407810000|2022-02-21 01:43:30|4375.06|4374.46|4375.31|4374.71|4375.81|4375.21|4375.06|4374.46|16
1645407820000|2022-02-21 01:43:40|4375.18|4374.58|4374.68|4374.08|4375.18|4374.58|4374.43|4373.83|28
1645407830000|2022-02-21 01:43:50|4374.93|4374.33|4374.56|4373.96|4375.06|4374.46|4374.18|4373.58|126
1645407840000|2022-02-21 01:44:00|4374.31|4373.71|4376.18|4375.58|4376.18|4375.58|4374.31|4373.71|45
1645407850000|2022-02-21 01:44:10|4376.31|4375.71|4375.18|4374.58|4376.31|4375.71|4375.06|4374.46|34
1645407860000|2022-02-21 01:44:20|4375.31|4374.71|4375.93|4375.33|4376.31|4375.71|4375.31|4374.71|28
1645407870000|2022-02-21 01:44:30|4376.18|4375.58|4375.18|4374.58|4376.31|4375.71|4375.18|4374.58|48
1645407880000|2022-02-21 01:44:40|4374.93|4374.33|4375.18|4374.58|4375.43|4374.83|4374.56|4373.96|42
1645407890000|2022-02-21 01:44:50|4375.06|4374.46|4374.93|4374.33|4375.18|4374.58|4374.93|4374.33|19
1645407900000|2022-02-21 01:45:00|4374.81|4374.21|4374.43|4373.83|4375.43|4374.83|4374.31|4373.71|32
1645407910000|2022-02-21 01:45:10|4374.56|4373.96|4375.43|4374.83|4375.43|4374.83|4374.56|4373.96|32
1645407920000|2022-02-21 01:45:20|4375.31|4374.71|4373.56|4372.96|4375.31|4374.71|4373.56|4372.96|86
1645407930000|2022-02-21 01:45:30|4373.43|4372.83|4373.81|4373.21|4374.43|4373.83|4373.43|4372.83|33
1645407940000|2022-02-21 01:45:40|4373.93|4373.33|4374.43|4373.83|4374.56|4373.96|4373.93|4373.33|56
1645407950000|2022-02-21 01:45:50|4374.56|4373.96|4374.93|4374.33|4375.18|4374.58|4374.06|4373.46|94
1645407960000|2022-02-21 01:46:00|4373.81|4373.21|4374.56|4373.96|4374.68|4374.08|4373.81|4373.21|153
1645407970000|2022-02-21 01:46:10|4374.43|4373.83|4374.43|4373.83|4374.81|4374.21|4374.06|4373.46|47
1645407980000|2022-02-21 01:46:20|4374.56|4373.96|4374.68|4374.08|4374.68|4374.08|4374.18|4373.58|19
1645407990000|2022-02-21 01:46:30|4374.56|4373.96|4374.81|4374.21|4375.06|4374.46|4374.43|4373.83|13
1645408000000|2022-02-21 01:46:40|4374.93|4374.33|4374.31|4373.71|4374.93|4374.33|4374.31|4373.71|18
1645408010000|2022-02-21 01:46:50|4374.43|4373.83|4374.68|4374.08|4375.06|4374.46|4374.43|4373.83|9
1645408020000|2022-02-21 01:47:00|4374.56|4373.96|4375.56|4374.96|4375.93|4375.33|4374.56|4373.96|57
1645408030000|2022-02-21 01:47:10|4375.68|4375.08|4376.06|4375.46|4376.31|4375.71|4375.68|4375.08|63
1645408040000|2022-02-21 01:47:20|4376.18|4375.58|4376.06|4375.46|4376.31|4375.71|4376.06|4375.46|13
1645408050000|2022-02-21 01:47:30|4376.18|4375.58|4375.31|4374.71|4376.31|4375.71|4375.06|4374.46|42
1645408060000|2022-02-21 01:47:40|4375.18|4374.58|4375.43|4374.83|4375.43|4374.83|4375.18|4374.58|7
1645408070000|2022-02-21 01:47:50|4375.56|4374.96|4375.06|4374.46|4375.68|4375.08|4375.06|4374.46|12
1645408080000|2022-02-21 01:48:00|4374.81|4374.21|4373.81|4373.21|4375.06|4374.46|4373.81|4373.21|48
1645408090000|2022-02-21 01:48:10|4373.93|4373.33|4374.18|4373.58|4374.18|4373.58|4373.81|4373.21|40
1645408100000|2022-02-21 01:48:20|4374.31|4373.71|4373.81|4373.21|4374.56|4373.96|4373.81|4373.21|20
1645408110000|2022-02-21 01:48:30|4373.93|4373.33|4373.68|4373.08|4373.93|4373.33|4373.56|4372.96|13
1645408120000|2022-02-21 01:48:40|4373.81|4373.21|4373.81|4373.21|4373.93|4373.33|4373.68|4373.08|5
1645408130000|2022-02-21 01:48:50|4373.56|4372.96|4373.81|4373.21|4373.93|4373.33|4372.93|4372.33|70
1645408140000|2022-02-21 01:49:00|4373.56|4372.96|4373.31|4372.71|4373.56|4372.96|4373.31|4372.71|14
1645408150000|2022-02-21 01:49:10|4373.06|4372.46|4373.18|4372.58|4373.31|4372.71|4373.06|4372.46|18
1645408160000|2022-02-21 01:49:20|4373.31|4372.71|4373.56|4372.96|4373.56|4372.96|4373.18|4372.58|23
1645408170000|2022-02-21 01:49:30|4373.43|4372.83|4374.18|4373.58|4374.31|4373.71|4373.06|4372.46|80
1645408180000|2022-02-21 01:49:40|4374.31|4373.71|4374.31|4373.71|4375.06|4374.46|4374.18|4373.58|47
1645408190000|2022-02-21 01:49:50|4374.43|4373.83|4374.56|4373.96|4374.56|4373.96|4374.06|4373.46|15
1645408200000|2022-02-21 01:50:00|4374.81|4374.21|4372.81|4372.21|4374.81|4374.21|4372.81|4372.21|64
1645408210000|2022-02-21 01:50:10|4373.06|4372.46|4373.43|4372.83|4373.43|4372.83|4373.06|4372.46|18
1645408220000|2022-02-21 01:50:20|4373.31|4372.71|4373.56|4372.96|4373.81|4373.21|4373.31|4372.71|28
1645408230000|2022-02-21 01:50:30|4373.31|4372.71|4373.68|4373.08|4373.81|4373.21|4373.31|4372.71|15
1645408240000|2022-02-21 01:50:40|4373.81|4373.21|4373.93|4373.33|4373.93|4373.33|4373.56|4372.96|13
1645408250000|2022-02-21 01:50:50|4373.81|4373.21|4374.06|4373.46|4374.06|4373.46|4373.68|4373.08|20
1645408260000|2022-02-21 01:51:00|4373.93|4373.33|4374.06|4373.46|4374.31|4373.71|4373.68|4373.08|22
1645408270000|2022-02-21 01:51:10|4374.18|4373.58|4374.43|4373.83|4374.56|4373.96|4374.18|4373.58|34
1645408280000|2022-02-21 01:51:20|4374.31|4373.71|4373.81|4373.21|4374.56|4373.96|4373.81|4373.21|13
1645408290000|2022-02-21 01:51:30|4374.06|4373.46|4374.06|4373.46|4374.31|4373.71|4373.93|4373.33|11
1645408300000|2022-02-21 01:51:40|4373.93|4373.33|4373.06|4372.46|4373.93|4373.33|4373.06|4372.46|40
1645408310000|2022-02-21 01:51:50|4373.18|4372.58|4373.31|4372.71|4373.31|4372.71|4372.93|4372.33|27
1645408320000|2022-02-21 01:52:00|4373.43|4372.83|4373.43|4372.83|4373.56|4372.96|4373.31|4372.71|18
1645408330000|2022-02-21 01:52:10|4373.31|4372.71|4373.43|4372.83|4373.56|4372.96|4373.06|4372.46|5
1645408340000|2022-02-21 01:52:20|4373.56|4372.96|4373.43|4372.83|4373.81|4373.21|4373.31|4372.71|6
1645408350000|2022-02-21 01:52:30|4373.56|4372.96|4373.31|4372.71|4373.56|4372.96|4373.31|4372.71|4
1645408360000|2022-02-21 01:52:40|4373.18|4372.58|4372.93|4372.33|4373.18|4372.58|4372.56|4371.96|40
1645408370000|2022-02-21 01:52:50|4373.06|4372.46|4372.31|4371.71|4373.06|4372.46|4372.06|4371.46|65
1645408380000|2022-02-21 01:53:00|4372.43|4371.83|4372.56|4371.96|4372.56|4371.96|4372.43|4371.83|15
1645408390000|2022-02-21 01:53:10|4372.18|4371.58|4372.43|4371.83|4372.43|4371.83|4372.06|4371.46|11
1645408400000|2022-02-21 01:53:20|4372.31|4371.71|4372.56|4371.96|4372.56|4371.96|4372.31|4371.71|6
1645408410000|2022-02-21 01:53:30|4372.31|4371.71|4372.68|4372.08|4372.68|4372.08|4372.31|4371.71|36
1645408420000|2022-02-21 01:53:40|4372.81|4372.21|4373.06|4372.46|4373.06|4372.46|4372.68|4372.08|12
1645408430000|2022-02-21 01:53:50|4373.18|4372.58|4373.43|4372.83|4373.56|4372.96|4373.18|4372.58|15
1645408440000|2022-02-21 01:54:00|4373.31|4372.71|4373.68|4373.08|4374.31|4373.71|4373.06|4372.46|74
1645408450000|2022-02-21 01:54:10|4373.56|4372.96|4372.81|4372.21|4373.81|4373.21|4372.81|4372.21|36
1645408460000|2022-02-21 01:54:20|4372.56|4371.96|4372.31|4371.71|4372.81|4372.21|4372.31|4371.71|14
1645408470000|2022-02-21 01:54:30|4372.43|4371.83|4371.56|4370.96|4372.56|4371.96|4371.56|4370.96|162
1645408480000|2022-02-21 01:54:40|4371.93|4371.33|4372.06|4371.46|4372.56|4371.96|4371.81|4371.21|21
1645408490000|2022-02-21 01:54:50|4372.18|4371.58|4372.06|4371.46|4372.31|4371.71|4372.06|4371.46|20
1645408500000|2022-02-21 01:55:00|4372.18|4371.58|4371.06|4370.46|4372.18|4371.58|4371.06|4370.46|24
1645408510000|2022-02-21 01:55:10|4371.18|4370.58|4371.31|4370.71|4371.31|4370.71|4370.68|4370.08|46
1645408520000|2022-02-21 01:55:20|4371.18|4370.58|4371.18|4370.58|4371.31|4370.71|4370.93|4370.33|28
1645408530000|2022-02-21 01:55:30|4371.31|4370.71|4371.31|4370.71|4371.56|4370.96|4371.18|4370.58|12
1645408540000|2022-02-21 01:55:40|4371.43|4370.83|4371.31|4370.71|4371.68|4371.08|4371.18|4370.58|30
1645408550000|2022-02-21 01:55:50|4371.43|4370.83|4371.56|4370.96|4371.56|4370.96|4371.43|4370.83|3
1645408560000|2022-02-21 01:56:00|4371.81|4371.21|4372.06|4371.46|4372.18|4371.58|4371.56|4370.96|55
1645408570000|2022-02-21 01:56:10|4372.18|4371.58|4372.18|4371.58|4372.56|4371.96|4372.06|4371.46|18
1645408580000|2022-02-21 01:56:20|4372.06|4371.46|4372.06|4371.46|4372.31|4371.71|4371.93|4371.33|8
1645408590000|2022-02-21 01:56:30|4372.31|4371.71|4372.31|4371.71|4372.56|4371.96|4372.31|4371.71|14
1645408600000|2022-02-21 01:56:40|4372.18|4371.58|4372.06|4371.46|4372.31|4371.71|4371.93|4371.33|17
1645408610000|2022-02-21 01:56:50|4371.93|4371.33|4371.93|4371.33|4371.93|4371.33|4371.81|4371.21|6
1645408620000|2022-02-21 01:57:00|4372.18|4371.58|4372.06|4371.46|4372.18|4371.58|4371.68|4371.08|19
1645408630000|2022-02-21 01:57:10|4371.93|4371.33|4372.81|4372.21|4372.81|4372.21|4371.93|4371.33|31
1645408640000|2022-02-21 01:57:20|4372.68|4372.08|4373.31|4372.71|4373.31|4372.71|4372.68|4372.08|13
1645408650000|2022-02-21 01:57:30|4373.56|4372.96|4374.68|4374.08|4374.68|4374.08|4373.56|4372.96|89
1645408660000|2022-02-21 01:57:40|4374.81|4374.21|4373.93|4373.33|4374.81|4374.21|4373.93|4373.33|61
1645408670000|2022-02-21 01:57:50|4374.06|4373.46|4374.31|4373.71|4374.43|4373.83|4373.93|4373.33|46
1645408680000|2022-02-21 01:58:00|4374.18|4373.58|4375.06|4374.46|4375.06|4374.46|4374.18|4373.58|32
1645408690000|2022-02-21 01:58:10|4374.81|4374.21|4374.81|4374.21|4374.81|4374.21|4374.31|4373.71|81
1645408700000|2022-02-21 01:58:20|4375.06|4374.46|4374.93|4374.33|4375.56|4374.96|4374.81|4374.21|80
1645408710000|2022-02-21 01:58:30|4374.81|4374.21|4373.81|4373.21|4374.81|4374.21|4373.81|4373.21|31
1645408720000|2022-02-21 01:58:40|4374.06|4373.46|4374.06|4373.46|4374.68|4374.08|4374.06|4373.46|24
1645408730000|2022-02-21 01:58:50|4373.81|4373.21|4374.06|4373.46|4374.18|4373.58|4373.81|4373.21|11
1645408740000|2022-02-21 01:59:00|4373.81|4373.21|4373.18|4372.58|4373.93|4373.33|4373.06|4372.46|32
1645408750000|2022-02-21 01:59:10|4373.06|4372.46|4373.18|4372.58|4373.56|4372.96|4373.06|4372.46|12
1645408760000|2022-02-21 01:59:20|4373.06|4372.46|4372.56|4371.96|4373.31|4372.71|4372.56|4371.96|16
1645408770000|2022-02-21 01:59:30|4372.81|4372.21|4372.43|4371.83|4373.18|4372.58|4372.43|4371.83|30
1645408780000|2022-02-21 01:59:40|4372.56|4371.96|4372.68|4372.08|4373.06|4372.46|4372.56|4371.96|20
1645408790000|2022-02-21 01:59:50|4372.56|4371.96|4372.68|4372.08|4372.68|4372.08|4372.31|4371.71|8
1645408800000|2022-02-21 02:00:00|4372.93|4372.33|4373.56|4372.96|4373.81|4373.21|4372.56|4371.96|40
1645408810000|2022-02-21 02:00:10|4373.68|4373.08|4373.81|4373.21|4374.06|4373.46|4373.68|4373.08|21
1645408820000|2022-02-21 02:00:20|4373.68|4373.08|4373.81|4373.21|4373.81|4373.21|4373.68|4373.08|8
1645408830000|2022-02-21 02:00:30|4374.06|4373.46|4374.06|4373.46|4374.18|4373.58|4373.93|4373.33|7
1645408840000|2022-02-21 02:00:40|4373.68|4373.08|4373.56|4372.96|4373.81|4373.21|4373.56|4372.96|20
1645408850000|2022-02-21 02:00:50|4373.68|4373.08|4373.56|4372.96|4373.81|4373.21|4373.56|4372.96|9
1645408860000|2022-02-21 02:01:00|4373.31|4372.71|4373.31|4372.71|4373.81|4373.21|4373.31|4372.71|25
1645408870000|2022-02-21 02:01:10|4373.56|4372.96|4373.68|4373.08|4374.06|4373.46|4373.56|4372.96|10
1645408880000|2022-02-21 02:01:20|4373.56|4372.96|4373.81|4373.21|4373.81|4373.21|4373.43|4372.83|7
1645408890000|2022-02-21 02:01:30|4374.06|4373.46|4374.68|4374.08|4374.81|4374.21|4373.81|4373.21|37
1645408900000|2022-02-21 02:01:40|4374.81|4374.21|4374.31|4373.71|4374.81|4374.21|4374.31|4373.71|14
1645408910000|2022-02-21 02:01:50|4374.06|4373.46|4373.81|4373.21|4374.31|4373.71|4373.81|4373.21|36
1645408920000|2022-02-21 02:02:00|4373.31|4372.71|4373.06|4372.46|4373.31|4372.71|4373.06|4372.46|49
1645408930000|2022-02-21 02:02:10|4372.81|4372.21|4372.81|4372.21|4372.81|4372.21|4372.43|4371.83|18
1645408940000|2022-02-21 02:02:20|4373.31|4372.71|4373.81|4373.21|4373.81|4373.21|4373.31|4372.71|21
1645408950000|2022-02-21 02:02:30|4373.56|4372.96|4373.56|4372.96|4373.56|4372.96|4373.43|4372.83|9
1645408960000|2022-02-21 02:02:40|4373.81|4373.21|4374.06|4373.46|4374.06|4373.46|4373.56|4372.96|44
1645408970000|2022-02-21 02:02:50|4373.81|4373.21|4373.81|4373.21|4373.81|4373.21|4373.81|4373.21|6
1645408980000|2022-02-21 02:03:00|4373.68|4373.08|4372.93|4372.33|4373.93|4373.33|4372.81|4372.21|17
1645408990000|2022-02-21 02:03:10|4373.06|4372.46|4373.43|4372.83|4373.81|4373.21|4372.93|4372.33|11
1645409000000|2022-02-21 02:03:20|4373.56|4372.96|4373.93|4373.33|4374.06|4373.46|4373.43|4372.83|12
1645409010000|2022-02-21 02:03:30|4374.06|4373.46|4374.18|4373.58|4374.18|4373.58|4373.68|4373.08|12
1645409020000|2022-02-21 02:03:40|4374.06|4373.46|4374.56|4373.96|4374.56|4373.96|4374.06|4373.46|15
1645409030000|2022-02-21 02:03:50|4374.68|4374.08|4374.06|4373.46|4374.68|4374.08|4374.06|4373.46|27
1645409040000|2022-02-21 02:04:00|4374.18|4373.58|4374.31|4373.71|4374.56|4373.96|4374.06|4373.46|22
1645409050000|2022-02-21 02:04:10|4374.06|4373.46|4374.18|4373.58|4374.31|4373.71|4374.06|4373.46|9
1645409060000|2022-02-21 02:04:20|4373.81|4373.21|4373.81|4373.21|4374.31|4373.71|4373.56|4372.96|29
1645409070000|2022-02-21 02:04:30|4373.93|4373.33|4374.31|4373.71|4374.31|4373.71|4373.93|4373.33|7
1645409080000|2022-02-21 02:04:40|4374.68|4374.08|4374.43|4373.83|4374.68|4374.08|4374.31|4373.71|10
1645409090000|2022-02-21 02:04:50|4374.56|4373.96|4375.06|4374.46|4375.18|4374.58|4374.56|4373.96|37
1645409100000|2022-02-21 02:05:00|4374.93|4374.33|4374.56|4373.96|4374.93|4374.33|4374.18|4373.58|29
1645409110000|2022-02-21 02:05:10|4374.31|4373.71|4373.81|4373.21|4374.56|4373.96|4373.81|4373.21|19
1645409120000|2022-02-21 02:05:20|4373.93|4373.33|4374.31|4373.71|4374.31|4373.71|4373.81|4373.21|6
1645409130000|2022-02-21 02:05:30|4374.43|4373.83|4374.06|4373.46|4374.56|4373.96|4374.06|4373.46|9
1645409140000|2022-02-21 02:05:40|4374.31|4373.71|4373.81|4373.21|4374.31|4373.71|4373.81|4373.21|3
1645409150000|2022-02-21 02:05:50|4373.56|4372.96|4373.31|4372.71|4373.56|4372.96|4373.06|4372.46|67
1645409160000|2022-02-21 02:06:00|4373.18|4372.58|4373.31|4372.71|4373.56|4372.96|4373.06|4372.46|50
1645409170000|2022-02-21 02:06:10|4373.56|4372.96|4373.68|4373.08|4373.93|4373.33|4373.56|4372.96|12
1645409180000|2022-02-21 02:06:20|4373.81|4373.21|4373.56|4372.96|4374.06|4373.46|4373.31|4372.71|18
1645409190000|2022-02-21 02:06:30|4373.43|4372.83|4373.31|4372.71|4373.68|4373.08|4373.31|4372.71|8
1645409200000|2022-02-21 02:06:40|4373.43|4372.83|4373.93|4373.33|4374.06|4373.46|4373.43|4372.83|23
1645409210000|2022-02-21 02:06:50|4374.06|4373.46|4372.31|4371.71|4374.18|4373.58|4372.31|4371.71|152
1645409220000|2022-02-21 02:07:00|4373.06|4372.46|4372.81|4372.21|4373.18|4372.58|4372.56|4371.96|73
1645409230000|2022-02-21 02:07:10|4372.93|4372.33|4372.81|4372.21|4372.93|4372.33|4372.81|4372.21|4
1645409240000|2022-02-21 02:07:20|4373.06|4372.46|4373.43|4372.83|4373.43|4372.83|4373.06|4372.46|10
1645409250000|2022-02-21 02:07:30|4373.56|4372.96|4373.68|4373.08|4373.81|4373.21|4373.56|4372.96|14
1645409260000|2022-02-21 02:07:40|4373.56|4372.96|4373.81|4373.21|4373.81|4373.21|4373.56|4372.96|3
1645409270000|2022-02-21 02:07:50|4373.93|4373.33|4373.56|4372.96|4374.31|4373.71|4373.56|4372.96|26
1645409280000|2022-02-21 02:08:00|4373.81|4373.21|4373.31|4372.71|4373.81|4373.21|4373.31|4372.71|10
1645409290000|2022-02-21 02:08:10|4373.18|4372.58|4373.18|4372.58|4373.31|4372.71|4373.06|4372.46|1
1645409300000|2022-02-21 02:08:20|4373.31|4372.71|4373.31|4372.71|4373.31|4372.71|4373.31|4372.71|2
1645409310000|2022-02-21 02:08:30|4373.43|4372.83|4373.56|4372.96|4373.56|4372.96|4373.31|4372.71|7
1645409320000|2022-02-21 02:08:40|4373.81|4373.21|4373.68|4373.08|4373.81|4373.21|4373.31|4372.71|11
1645409330000|2022-02-21 02:08:50|4373.81|4373.21|4373.43|4372.83|4373.81|4373.21|4373.43|4372.83|11
1645409340000|2022-02-21 02:09:00|4373.56|4372.96|4373.81|4373.21|4373.81|4373.21|4373.56|4372.96|4
1645409350000|2022-02-21 02:09:10|4373.93|4373.33|4373.93|4373.33|4374.06|4373.46|4373.56|4372.96|10
1645409360000|2022-02-21 02:09:20|4373.81|4373.21|4374.06|4373.46|4374.06|4373.46|4373.81|4373.21|9
1645409370000|2022-02-21 02:09:30|4373.81|4373.21|4373.43|4372.83|4373.93|4373.33|4373.43|4372.83|10
1645409380000|2022-02-21 02:09:40|4373.31|4372.71|4373.56|4372.96|4373.56|4372.96|4372.93|4372.33|15
1645409390000|2022-02-21 02:09:50|4373.43|4372.83|4373.56|4372.96|4373.68|4373.08|4373.43|4372.83|6
1645409400000|2022-02-21 02:10:00|4373.68|4373.08|4373.18|4372.58|4373.81|4373.21|4373.18|4372.58|18
1645409410000|2022-02-21 02:10:10|4373.31|4372.71|4373.56|4372.96|4373.56|4372.96|4373.18|4372.58|4
1645409420000|2022-02-21 02:10:20|4373.68|4373.08|4373.81|4373.21|4373.81|4373.21|4373.68|4373.08|10
1645409430000|2022-02-21 02:10:30|4373.06|4372.46|4372.93|4372.33|4373.18|4372.58|4372.81|4372.21|28
1645409440000|2022-02-21 02:10:40|4372.81|4372.21|4373.18|4372.58|4373.56|4372.96|4372.81|4372.21|15
1645409450000|2022-02-21 02:10:50|4373.31|4372.71|4373.43|4372.83|4373.68|4373.08|4373.31|4372.71|19
1645409460000|2022-02-21 02:11:00|4373.56|4372.96|4373.18|4372.58|4373.56|4372.96|4372.93|4372.33|21
1645409470000|2022-02-21 02:11:10|4373.31|4372.71|4373.56|4372.96|4373.68|4373.08|4373.31|4372.71|8
1645409480000|2022-02-21 02:11:20|4373.43|4372.83|4373.31|4372.71|4373.43|4372.83|4373.31|4372.71|3
1645409490000|2022-02-21 02:11:30|4373.56|4372.96|4373.06|4372.46|4373.56|4372.96|4373.06|4372.46|9
1645409500000|2022-02-21 02:11:40|4372.81|4372.21|4373.06|4372.46|4373.18|4372.58|4372.81|4372.21|12
1645409510000|2022-02-21 02:11:50|4372.81|4372.21|4372.81|4372.21|4372.81|4372.21|4372.81|4372.21|15
1645409520000|2022-02-21 02:12:00|4372.56|4371.96|4372.31|4371.71|4372.56|4371.96|4372.31|4371.71|15
1645409530000|2022-02-21 02:12:10|4372.68|4372.08|4373.06|4372.46|4373.06|4372.46|4372.68|4372.08|23
1645409540000|2022-02-21 02:12:20|4372.93|4372.33|4373.06|4372.46|4373.43|4372.83|4372.81|4372.21|16
1645409550000|2022-02-21 02:12:30|4373.31|4372.71|4373.06|4372.46|4373.31|4372.71|4373.06|4372.46|14
1645409560000|2022-02-21 02:12:40|4372.81|4372.21|4373.06|4372.46|4373.06|4372.46|4372.81|4372.21|4
1645409570000|2022-02-21 02:12:50|4373.43|4372.83|4373.06|4372.46|4373.43|4372.83|4373.06|4372.46|20
1645409580000|2022-02-21 02:13:00|4373.18|4372.58|4373.31|4372.71|4373.43|4372.83|4373.18|4372.58|10
1645409590000|2022-02-21 02:13:10|4373.43|4372.83|4373.06|4372.46|4373.43|4372.83|4373.06|4372.46|8
1645409600000|2022-02-21 02:13:20|4372.93|4372.33|4373.06|4372.46|4373.06|4372.46|4372.81|4372.21|10
1645409610000|2022-02-21 02:13:30|4372.93|4372.33|4372.31|4371.71|4373.18|4372.58|4372.31|4371.71|24
1645409620000|2022-02-21 02:13:40|4372.43|4371.83|4372.68|4372.08|4372.81|4372.21|4372.43|4371.83|10
1645409630000|2022-02-21 02:13:50|4372.81|4372.21|4372.68|4372.08|4372.81|4372.21|4372.68|4372.08|3
1645409640000|2022-02-21 02:14:00|4372.56|4371.96|4372.81|4372.21|4373.18|4372.58|4372.56|4371.96|13
1645409650000|2022-02-21 02:14:10|4372.68|4372.08|4372.68|4372.08|4372.68|4372.08|4372.68|4372.08|3
1645409660000|2022-02-21 02:14:20|4372.56|4371.96|4372.68|4372.08|4372.81|4372.21|4372.56|4371.96|13
1645409670000|2022-02-21 02:14:30|4372.56|4371.96|4372.43|4371.83|4372.68|4372.08|4372.31|4371.71|8
1645409680000|2022-02-21 02:14:40|4372.56|4371.96|4372.06|4371.46|4372.56|4371.96|4372.06|4371.46|8
1645409690000|2022-02-21 02:14:50|4371.81|4371.21|4370.81|4370.21|4371.81|4371.21|4370.56|4369.96|134
1645409700000|2022-02-21 02:15:00|4370.68|4370.08|4371.56|4370.96|4371.81|4371.21|4370.68|4370.08|39
1645409710000|2022-02-21 02:15:10|4372.06|4371.46|4372.06|4371.46|4372.43|4371.83|4372.06|4371.46|19
1645409720000|2022-02-21 02:15:20|4372.31|4371.71|4371.81|4371.21|4372.31|4371.71|4371.31|4370.71|16
1645409730000|2022-02-21 02:15:30|4371.43|4370.83|4371.43|4370.83|4371.68|4371.08|4371.18|4370.58|11
1645409740000|2022-02-21 02:15:40|4371.56|4370.96|4371.81|4371.21|4371.93|4371.33|4371.31|4370.71|18
1645409750000|2022-02-21 02:15:50|4371.68|4371.08|4370.93|4370.33|4371.68|4371.08|4370.93|4370.33|22
1645409760000|2022-02-21 02:16:00|4370.81|4370.21|4371.56|4370.96|4371.56|4370.96|4370.81|4370.21|12
1645409770000|2022-02-21 02:16:10|4371.43|4370.83|4371.06|4370.46|4371.56|4370.96|4370.93|4370.33|21
1645409780000|2022-02-21 02:16:20|4370.93|4370.33|4371.31|4370.71|4371.31|4370.71|4370.81|4370.21|31
1645409790000|2022-02-21 02:16:30|4371.56|4370.96|4371.43|4370.83|4371.56|4370.96|4371.31|4370.71|5
1645409800000|2022-02-21 02:16:40|4371.56|4370.96|4371.68|4371.08|4371.68|4371.08|4371.56|4370.96|8
1645409810000|2022-02-21 02:16:50|4371.81|4371.21|4371.56|4370.96|4371.81|4371.21|4371.31|4370.71|3
1645409820000|2022-02-21 02:17:00|4371.31|4370.71|4371.81|4371.21|4371.93|4371.33|4371.18|4370.58|23
1645409830000|2022-02-21 02:17:10|4371.93|4371.33|4371.81|4371.21|4372.06|4371.46|4371.68|4371.08|19
1645409840000|2022-02-21 02:17:20|4371.93|4371.33|4372.06|4371.46|4372.06|4371.46|4371.93|4371.33|2
1645409850000|2022-02-21 02:17:30|4371.81|4371.21|4371.81|4371.21|4371.93|4371.33|4371.56|4370.96|11
1645409860000|2022-02-21 02:17:40|4371.93|4371.33|4372.06|4371.46|4372.06|4371.46|4371.81|4371.21|4
1645409870000|2022-02-21 02:17:50|4372.18|4371.58|4371.18|4370.58|4372.31|4371.71|4371.06|4370.46|57
1645409880000|2022-02-21 02:18:00|4371.31|4370.71|4370.31|4369.71|4371.31|4370.71|4370.31|4369.71|57
1645409890000|2022-02-21 02:18:10|4370.56|4369.96|4370.06|4369.46|4370.56|4369.96|4370.06|4369.46|40
1645409900000|2022-02-21 02:18:20|4370.31|4369.71|4370.31|4369.71|4370.31|4369.71|4370.18|4369.58|13
1645409910000|2022-02-21 02:18:30|4370.18|4369.58|4370.31|4369.71|4370.31|4369.71|4370.06|4369.46|12
1645409920000|2022-02-21 02:18:40|4370.18|4369.58|4369.81|4369.21|4370.18|4369.58|4369.81|4369.21|21
1645409930000|2022-02-21 02:18:50|4369.93|4369.33|4370.18|4369.58|4370.31|4369.71|4369.81|4369.21|27
1645409940000|2022-02-21 02:19:00|4369.81|4369.21|4370.56|4369.96|4370.81|4370.21|4369.81|4369.21|175
1645409950000|2022-02-21 02:19:10|4370.81|4370.21|4370.93|4370.33|4370.93|4370.33|4370.43|4369.83|21
1645409960000|2022-02-21 02:19:20|4370.81|4370.21|4370.81|4370.21|4371.06|4370.46|4370.81|4370.21|16
1645409970000|2022-02-21 02:19:30|4370.43|4369.83|4370.81|4370.21|4370.81|4370.21|4370.43|4369.83|16
1645409980000|2022-02-21 02:19:40|4370.68|4370.08|4370.81|4370.21|4370.81|4370.21|4370.68|4370.08|10
1645409990000|2022-02-21 02:19:50|4371.06|4370.46|4370.93|4370.33|4371.06|4370.46|4370.81|4370.21|28
1645410000000|2022-02-21 02:20:00|4371.06|4370.46|4371.06|4370.46|4371.06|4370.46|4370.81|4370.21|5
1645410010000|2022-02-21 02:20:10|4371.18|4370.58|4371.18|4370.58|4371.56|4370.96|4371.06|4370.46|17
1645410020000|2022-02-21 02:20:20|4371.31|4370.71|4371.18|4370.58|4371.31|4370.71|4371.06|4370.46|18
1645410030000|2022-02-21 02:20:30|4371.31|4370.71|4371.31|4370.71|4371.56|4370.96|4371.06|4370.46|30
1645410040000|2022-02-21 02:20:40|4371.43|4370.83|4371.31|4370.71|4371.56|4370.96|4371.31|4370.71|18
1645410050000|2022-02-21 02:20:50|4371.56|4370.96|4370.81|4370.21|4371.56|4370.96|4370.81|4370.21|11
1645410060000|2022-02-21 02:21:00|4371.06|4370.46|4371.06|4370.46|4371.18|4370.58|4370.81|4370.21|19
1645410070000|2022-02-21 02:21:10|4370.81|4370.21|4370.81|4370.21|4370.81|4370.21|4370.81|4370.21|3
1645410080000|2022-02-21 02:21:20|4370.68|4370.08|4370.68|4370.08|4370.68|4370.08|4370.31|4369.71|12
1645410090000|2022-02-21 02:21:30|4370.56|4369.96|4370.81|4370.21|4370.93|4370.33|4370.56|4369.96|12
1645410100000|2022-02-21 02:21:40|4370.93|4370.33|4371.31|4370.71|4371.31|4370.71|4370.93|4370.33|6
1645410110000|2022-02-21 02:21:50|4371.43|4370.83|4371.56|4370.96|4371.56|4370.96|4371.43|4370.83|25
1645410120000|2022-02-21 02:22:00|4371.68|4371.08|4370.93|4370.33|4371.68|4371.08|4370.93|4370.33|23
1645410130000|2022-02-21 02:22:10|4370.81|4370.21|4370.81|4370.21|4370.93|4370.33|4370.56|4369.96|23
1645410140000|2022-02-21 02:22:20|4370.68|4370.08|4370.06|4369.46|4370.68|4370.08|4370.06|4369.46|17
1645410150000|2022-02-21 02:22:30|4370.18|4369.58|4370.18|4369.58|4370.31|4369.71|4370.06|4369.46|20
1645410160000|2022-02-21 02:22:40|4370.31|4369.71|4370.31|4369.71|4370.31|4369.71|4370.31|4369.71|2
1645410170000|2022-02-21 02:22:50|4370.18|4369.58|4370.06|4369.46|4370.31|4369.71|4370.06|4369.46|29
1645410180000|2022-02-21 02:23:00|4370.18|4369.58|4370.18|4369.58|4370.31|4369.71|4370.06|4369.46|17
1645410190000|2022-02-21 02:23:10|4370.31|4369.71|4369.81|4369.21|4370.31|4369.71|4369.81|4369.21|6
1645410200000|2022-02-21 02:23:20|4369.93|4369.33|4370.06|4369.46|4370.31|4369.71|4369.93|4369.33|40
1645410210000|2022-02-21 02:23:30|4369.93|4369.33|4370.06|4369.46|4370.06|4369.46|4369.93|4369.33|12
1645410220000|2022-02-21 02:23:40|4369.81|4369.21|4369.81|4369.21|4369.81|4369.21|4369.81|4369.21|10
1645410230000|2022-02-21 02:23:50|||||||||9
1645410240000|2022-02-21 02:24:00|4369.93|4369.33|4369.81|4369.21|4370.31|4369.71|4369.81|4369.21|17
1645410250000|2022-02-21 02:24:10|4370.31|4369.71|4368.81|4368.21|4370.56|4369.96|4368.56|4367.96|335
1645410260000|2022-02-21 02:24:20|4368.93|4368.33|4368.43|4367.83|4369.31|4368.71|4368.31|4367.71|202
1645410270000|2022-02-21 02:24:30|4368.31|4367.71|4368.56|4367.96|4369.18|4368.58|4368.31|4367.71|44
1645410280000|2022-02-21 02:24:40|4368.68|4368.08|4369.31|4368.71|4369.31|4368.71|4368.68|4368.08|16
1645410290000|2022-02-21 02:24:50|4369.18|4368.58|4369.31|4368.71|4369.31|4368.71|4369.06|4368.46|31
1645410300000|2022-02-21 02:25:00|4369.18|4368.58|4368.93|4368.33|4369.18|4368.58|4368.56|4367.96|25
1645410310000|2022-02-21 02:25:10|4368.81|4368.21|4369.31|4368.71|4369.31|4368.71|4368.81|4368.21|13
1645410320000|2022-02-21 02:25:20|4369.06|4368.46|4368.93|4368.33|4369.31|4368.71|4368.93|4368.33|19
1645410330000|2022-02-21 02:25:30|4368.81|4368.21|4369.31|4368.71|4369.43|4368.83|4368.81|4368.21|25
1645410340000|2022-02-21 02:25:40|4369.43|4368.83|4369.56|4368.96|4369.56|4368.96|4369.31|4368.71|28
1645410350000|2022-02-21 02:25:50|4369.43|4368.83|4369.31|4368.71|4369.43|4368.83|4369.18|4368.58|8
1645410360000|2022-02-21 02:26:00|4369.43|4368.83|4369.68|4369.08|4369.68|4369.08|4369.43|4368.83|17
1645410370000|2022-02-21 02:26:10|4369.81|4369.21|4369.56|4368.96|4369.81|4369.21|4369.56|4368.96|6
1645410380000|2022-02-21 02:26:20|4369.31|4368.71|4369.43|4368.83|4369.56|4368.96|4369.31|4368.71|2
1645410390000|2022-02-21 02:26:30|4369.56|4368.96|4369.68|4369.08|4369.81|4369.21|4369.31|4368.71|7
1645410400000|2022-02-21 02:26:40|4369.56|4368.96|4369.81|4369.21|4369.81|4369.21|4369.56|4368.96|5
1645410410000|2022-02-21 02:26:50|4369.68|4369.08|4369.43|4368.83|4369.68|4369.08|4369.31|4368.71|21
1645410420000|2022-02-21 02:27:00|4369.56|4368.96|4369.68|4369.08|4369.81|4369.21|4369.56|4368.96|8
1645410430000|2022-02-21 02:27:10|4369.56|4368.96|4369.18|4368.58|4369.68|4369.08|4369.18|4368.58|19
1645410440000|2022-02-21 02:27:20|4369.06|4368.46|4369.43|4368.83|4369.43|4368.83|4369.06|4368.46|6
1645410450000|2022-02-21 02:27:30|4369.18|4368.58|4369.06|4368.46|4369.18|4368.58|4369.06|4368.46|6
1645410460000|2022-02-21 02:27:40|4369.18|4368.58|4369.31|4368.71|4369.43|4368.83|4369.18|4368.58|32
1645410470000|2022-02-21 02:27:50|4369.18|4368.58|4369.31|4368.71|4369.43|4368.83|4369.18|4368.58|2
1645410480000|2022-02-21 02:28:00|4369.18|4368.58|4369.43|4368.83|4369.43|4368.83|4369.06|4368.46|11
1645410490000|2022-02-21 02:28:10|4369.56|4368.96|4369.31|4368.71|4369.81|4369.21|4369.31|4368.71|24
1645410500000|2022-02-21 02:28:20|4369.06|4368.46|4369.06|4368.46|4369.18|4368.58|4369.06|4368.46|8
1645410510000|2022-02-21 02:28:30|4369.31|4368.71|4369.18|4368.58|4369.31|4368.71|4369.18|4368.58|3
1645410520000|2022-02-21 02:28:40|4369.06|4368.46|4369.06|4368.46|4369.31|4368.71|4369.06|4368.46|8
1645410530000|2022-02-21 02:28:50|4368.81|4368.21|4368.81|4368.21|4368.81|4368.21|4368.56|4367.96|33
1645410540000|2022-02-21 02:29:00|4369.06|4368.46|4368.93|4368.33|4369.06|4368.46|4368.81|4368.21|10
1645410550000|2022-02-21 02:29:10|4369.06|4368.46|4369.56|4368.96|4369.56|4368.96|4369.06|4368.46|19
1645410560000|2022-02-21 02:29:20|4369.43|4368.83|4369.31|4368.71|4369.43|4368.83|4369.06|4368.46|16
1645410570000|2022-02-21 02:29:30|4369.18|4368.58|4369.06|4368.46|4369.31|4368.71|4369.06|4368.46|1
1645410580000|2022-02-21 02:29:40|4368.93|4368.33|4368.93|4368.33|4369.06|4368.46|4368.81|4368.21|2
1645410590000|2022-02-21 02:29:50|4369.06|4368.46|4368.81|4368.21|4369.06|4368.46|4368.68|4368.08|16
1645410600000|2022-02-21 02:30:00|4368.93|4368.33|4369.06|4368.46|4369.18|4368.58|4368.81|4368.21|13
1645410610000|2022-02-21 02:30:10|4369.18|4368.58|4369.31|4368.71|4369.43|4368.83|4369.18|4368.58|4
1645410620000|2022-02-21 02:30:20|4369.43|4368.83|4369.68|4369.08|4369.68|4369.08|4369.43|4368.83|6
1645410630000|2022-02-21 02:30:30|4369.81|4369.21|4371.56|4370.96|4372.43|4371.83|4369.68|4369.08|245
1645410640000|2022-02-21 02:30:40|4371.43|4370.83|4372.31|4371.71|4372.31|4371.71|4371.43|4370.83|63
1645410650000|2022-02-21 02:30:50|4372.06|4371.46|4372.31|4371.71|4372.56|4371.96|4372.06|4371.46|45
1645410660000|2022-02-21 02:31:00|4372.56|4371.96|4371.68|4371.08|4372.56|4371.96|4371.56|4370.96|112
1645410670000|2022-02-21 02:31:10|4371.81|4371.21|4371.81|4371.21|4371.81|4371.21|4371.56|4370.96|9
1645410680000|2022-02-21 02:31:20|4371.56|4370.96|4371.06|4370.46|4371.68|4371.08|4370.81|4370.21|49
1645410690000|2022-02-21 02:31:30|4371.18|4370.58|4371.31|4370.71|4371.43|4370.83|4371.06|4370.46|15
1645410700000|2022-02-21 02:31:40|4371.06|4370.46|4370.68|4370.08|4371.31|4370.71|4370.56|4369.96|25
1645410710000|2022-02-21 02:31:50|4370.81|4370.21|4370.81|4370.21|4370.93|4370.33|4370.56|4369.96|2
1645410720000|2022-02-21 02:32:00|4370.93|4370.33|4370.68|4370.08|4371.06|4370.46|4370.56|4369.96|7
1645410730000|2022-02-21 02:32:10|4370.56|4369.96|4370.56|4369.96|4370.81|4370.21|4370.56|4369.96|11
1645410740000|2022-02-21 02:32:20|4370.68|4370.08|4371.31|4370.71|4371.56|4370.96|4370.68|4370.08|44
1645410750000|2022-02-21 02:32:30|4371.43|4370.83|4371.56|4370.96|4371.81|4371.21|4371.43|4370.83|13
1645410760000|2022-02-21 02:32:40|4371.43|4370.83|4371.31|4370.71|4371.43|4370.83|4371.18|4370.58|4
1645410770000|2022-02-21 02:32:50|4371.18|4370.58|4371.06|4370.46|4371.43|4370.83|4371.06|4370.46|11
1645410780000|2022-02-21 02:33:00|4370.93|4370.33|4372.06|4371.46|4372.06|4371.46|4370.93|4370.33|35
1645410790000|2022-02-21 02:33:10|4372.18|4371.58|4372.31|4371.71|4372.43|4371.83|4372.06|4371.46|14
1645410800000|2022-02-21 02:33:20|4372.43|4371.83|4372.81|4372.21|4373.06|4372.46|4372.43|4371.83|64
1645410810000|2022-02-21 02:33:30|4372.93|4372.33|4372.81|4372.21|4373.06|4372.46|4372.81|4372.21|11
1645410820000|2022-02-21 02:33:40|4372.93|4372.33|4373.18|4372.58|4373.18|4372.58|4372.81|4372.21|14
1645410830000|2022-02-21 02:33:50|4373.43|4372.83|4373.06|4372.46|4373.43|4372.83|4373.06|4372.46|58
1645410840000|2022-02-21 02:34:00|4373.18|4372.58|4373.31|4372.71|4373.31|4372.71|4373.06|4372.46|13
1645410850000|2022-02-21 02:34:10|4373.06|4372.46|4373.31|4372.71|4373.31|4372.71|4372.93|4372.33|15
1645410860000|2022-02-21 02:34:20|4373.56|4372.96|4374.06|4373.46|4374.06|4373.46|4373.56|4372.96|43
1645410870000|2022-02-21 02:34:30|4374.18|4373.58|4374.06|4373.46|4374.31|4373.71|4373.81|4373.21|26
1645410880000|2022-02-21 02:34:40|4373.81|4373.21|4374.18|4373.58|4374.18|4373.58|4373.56|4372.96|23
1645410890000|2022-02-21 02:34:50|4374.31|4373.71|4374.81|4374.21|4374.81|4374.21|4374.31|4373.71|53
1645410900000|2022-02-21 02:35:00|4374.56|4373.96|4374.31|4373.71|4374.81|4374.21|4373.81|4373.21|75
1645410910000|2022-02-21 02:35:10|4374.18|4373.58|4374.06|4373.46|4374.43|4373.83|4374.06|4373.46|15
1645410920000|2022-02-21 02:35:20|4373.81|4373.21|4373.81|4373.21|4374.06|4373.46|4373.81|4373.21|23
1645410930000|2022-02-21 02:35:30|4373.93|4373.33|4373.93|4373.33|4374.06|4373.46|4373.81|4373.21|4
1645410940000|2022-02-21 02:35:40|4373.81|4373.21|4373.93|4373.33|4374.06|4373.46|4373.81|4373.21|4
1645410950000|2022-02-21 02:35:50|4374.06|4373.46|4373.81|4373.21|4374.06|4373.46|4373.81|4373.21|9
1645410960000|2022-02-21 02:36:00|4373.43|4372.83|4373.31|4372.71|4373.56|4372.96|4373.18|4372.58|26
1645410970000|2022-02-21 02:36:10|4373.18|4372.58|4373.31|4372.71|4373.31|4372.71|4373.06|4372.46|7
1645410980000|2022-02-21 02:36:20|4373.18|4372.58|4372.56|4371.96|4373.18|4372.58|4372.56|4371.96|34
1645410990000|2022-02-21 02:36:30|4372.31|4371.71|4372.43|4371.83|4372.56|4371.96|4372.31|4371.71|10
1645411000000|2022-02-21 02:36:40|4372.56|4371.96|4372.56|4371.96|4372.56|4371.96|4372.43|4371.83|8
1645411010000|2022-02-21 02:36:50|4372.43|4371.83|4372.56|4371.96|4372.56|4371.96|4372.31|4371.71|10
1645411020000|2022-02-21 02:37:00|4372.31|4371.71|4372.06|4371.46|4372.31|4371.71|4372.06|4371.46|15
1645411030000|2022-02-21 02:37:10|4371.56|4370.96|4372.06|4371.46|4372.06|4371.46|4371.56|4370.96|33
1645411040000|2022-02-21 02:37:20|4372.18|4371.58|4371.81|4371.21|4372.43|4371.83|4371.81|4371.21|41
1645411050000|2022-02-21 02:37:30|4371.93|4371.33|4371.93|4371.33|4371.93|4371.33|4371.81|4371.21|5
1645411060000|2022-02-21 02:37:40|4372.06|4371.46|4372.06|4371.46|4372.06|4371.46|4371.93|4371.33|4
1645411070000|2022-02-21 02:37:50|4371.81|4371.21|4371.81|4371.21|4371.81|4371.21|4371.81|4371.21|8
1645411080000|2022-02-21 02:38:00|4372.06|4371.46|4372.31|4371.71|4372.31|4371.71|4371.56|4370.96|59
1645411090000|2022-02-21 02:38:10|4372.56|4371.96|4372.56|4371.96|4372.81|4372.21|4372.56|4371.96|26
1645411100000|2022-02-21 02:38:20|4372.68|4372.08|4372.43|4371.83|4372.81|4372.21|4372.43|4371.83|10
1645411110000|2022-02-21 02:38:30|4372.31|4371.71|4372.31|4371.71|4372.43|4371.83|4372.18|4371.58|11
1645411120000|2022-02-21 02:38:40|4372.43|4371.83|4372.81|4372.21|4373.06|4372.46|4372.43|4371.83|10
1645411130000|2022-02-21 02:38:50|4372.93|4372.33|4372.18|4371.58|4372.93|4372.33|4372.18|4371.58|8
1645411140000|2022-02-21 02:39:00|4372.06|4371.46|4372.06|4371.46|4372.31|4371.71|4372.06|4371.46|9
1645411150000|2022-02-21 02:39:10|4371.81|4371.21|4371.81|4371.21|4371.81|4371.21|4371.68|4371.08|11
1645411160000|2022-02-21 02:39:20|4371.93|4371.33|4371.81|4371.21|4371.93|4371.33|4371.56|4370.96|13
1645411170000|2022-02-21 02:39:30|4371.93|4371.33|4371.93|4371.33|4372.18|4371.58|4371.81|4371.21|11
1645411180000|2022-02-21 02:39:40|4371.81|4371.21|4371.81|4371.21|4371.93|4371.33|4371.68|4371.08|14
1645411190000|2022-02-21 02:39:50|4371.93|4371.33|4371.81|4371.21|4371.93|4371.33|4371.56|4370.96|22
1645411200000|2022-02-21 02:40:00|4371.56|4370.96|4371.31|4370.71|4371.56|4370.96|4371.31|4370.71|12
1645411210000|2022-02-21 02:40:10|4371.06|4370.46|4371.06|4370.46|4371.06|4370.46|4371.06|4370.46|16
1645411220000|2022-02-21 02:40:20|4370.93|4370.33|4371.06|4370.46|4371.06|4370.46|4370.81|4370.21|28
1645411230000|2022-02-21 02:40:30|4371.31|4370.71|4371.18|4370.58|4371.31|4370.71|4371.06|4370.46|32
1645411240000|2022-02-21 02:40:40|4371.06|4370.46|4371.18|4370.58|4371.18|4370.58|4370.81|4370.21|21
1645411250000|2022-02-21 02:40:50|4370.93|4370.33|4370.06|4369.46|4371.06|4370.46|4370.06|4369.46|54
1645411260000|2022-02-21 02:41:00|4369.81|4369.21|4370.43|4369.83|4370.43|4369.83|4369.81|4369.21|46
1645411270000|2022-02-21 02:41:10|4370.56|4369.96|4371.31|4370.71|4371.56|4370.96|4370.43|4369.83|31
1645411280000|2022-02-21 02:41:20|4371.18|4370.58|4371.31|4370.71|4371.31|4370.71|4371.06|4370.46|6
1645411290000|2022-02-21 02:41:30|4371.06|4370.46|4370.93|4370.33|4371.06|4370.46|4370.81|4370.21|7
1645411300000|2022-02-21 02:41:40|4370.81|4370.21|4370.06|4369.46|4370.81|4370.21|4370.06|4369.46|1
1645411310000|2022-02-21 02:41:50|4370.18|4369.58|4370.43|4369.83|4370.43|4369.83|4370.18|4369.58|10
1645411320000|2022-02-21 02:42:00|4370.56|4369.96|4370.43|4369.83|4370.56|4369.96|4370.31|4369.71|4
1645411330000|2022-02-21 02:42:10|4370.31|4369.71|4370.56|4369.96|4370.56|4369.96|4370.06|4369.46|9
1645411340000|2022-02-21 02:42:20|4370.81|4370.21|4371.31|4370.71|4371.56|4370.96|4370.81|4370.21|15
1645411350000|2022-02-21 02:42:30|4371.43|4370.83|4371.31|4370.71|4371.56|4370.96|4371.31|4370.71|8
1645411360000|2022-02-21 02:42:40|4371.06|4370.46|4371.31|4370.71|4371.31|4370.71|4371.06|4370.46|5
1645411370000|2022-02-21 02:42:50|4371.43|4370.83|4370.31|4369.71|4371.56|4370.96|4370.31|4369.71|54
1645411390000|2022-02-21 02:43:10|4370.06|4369.46|4369.93|4369.33|4370.06|4369.46|4369.81|4369.21|23
1645411400000|2022-02-21 02:43:20|4370.06|4369.46|4370.31|4369.71|4370.31|4369.71|4369.81|4369.21|17
1645411410000|2022-02-21 02:43:30|4370.43|4369.83|4370.81|4370.21|4370.81|4370.21|4370.43|4369.83|17
1645411420000|2022-02-21 02:43:40|4370.68|4370.08|4370.18|4369.58|4370.81|4370.21|4370.06|4369.46|5
1645411430000|2022-02-21 02:43:50|4370.06|4369.46|4369.81|4369.21|4370.06|4369.46|4369.81|4369.21|12
1645411440000|2022-02-21 02:44:00|4370.06|4369.46|4369.81|4369.21|4370.06|4369.46|4369.81|4369.21|6
1645411450000|2022-02-21 02:44:10|4369.93|4369.33|4370.31|4369.71|4370.43|4369.83|4369.93|4369.33|5
1645411460000|2022-02-21 02:44:20|4370.43|4369.83|4370.31|4369.71|4370.56|4369.96|4370.31|4369.71|8
1645411470000|2022-02-21 02:44:30|4369.93|4369.33|4370.31|4369.71|4370.31|4369.71|4369.93|4369.33|19
1645411480000|2022-02-21 02:44:40|4370.43|4369.83|4370.31|4369.71|4370.56|4369.96|4370.06|4369.46|11
1645411490000|2022-02-21 02:44:50|4370.43|4369.83|4370.81|4370.21|4370.81|4370.21|4370.18|4369.58|15
1645411500000|2022-02-21 02:45:00|4370.56|4369.96|4370.31|4369.71|4370.56|4369.96|4370.31|4369.71|9
1645411510000|2022-02-21 02:45:10|4370.56|4369.96|4370.81|4370.21|4370.81|4370.21|4370.56|4369.96|8
1645411520000|2022-02-21 02:45:20|||||||||2
1645411530000|2022-02-21 02:45:30|||||||||4
1645411540000|2022-02-21 02:45:40|||||||||1
1645411550000|2022-02-21 02:45:50|4371.06|4370.46|4371.06|4370.46|4371.06|4370.46|4371.06|4370.46|5
1645411560000|2022-02-21 02:46:00|||||||||1
1645411570000|2022-02-21 02:46:10|4370.81|4370.21|4371.43|4370.83|4371.43|4370.83|4370.81|4370.21|55
1645411580000|2022-02-21 02:46:20|4371.31|4370.71|4371.56|4370.96|4371.56|4370.96|4371.31|4370.71|11
1645411590000|2022-02-21 02:46:30|4371.81|4371.21|4371.56|4370.96|4371.81|4371.21|4371.56|4370.96|25
1645411600000|2022-02-21 02:46:40|4371.68|4371.08|4371.68|4371.08|4371.81|4371.21|4371.31|4370.71|15
1645411610000|2022-02-21 02:46:50|4371.56|4370.96|4371.31|4370.71|4371.68|4371.08|4371.18|4370.58|11
1645411620000|2022-02-21 02:47:00|4371.43|4370.83|4371.06|4370.46|4371.56|4370.96|4370.81|4370.21|14
1645411630000|2022-02-21 02:47:10|4371.18|4370.58|4371.06|4370.46|4371.31|4370.71|4371.06|4370.46|4
1645411640000|2022-02-21 02:47:20|4371.18|4370.58|4371.56|4370.96|4371.56|4370.96|4371.18|4370.58|4
1645411650000|2022-02-21 02:47:30|4371.43|4370.83|4371.31|4370.71|4371.56|4370.96|4371.31|4370.71|4
1645411660000|2022-02-21 02:47:40|4371.43|4370.83|4372.31|4371.71|4372.56|4371.96|4371.43|4370.83|30
1645411670000|2022-02-21 02:47:50|4372.43|4371.83|4372.68|4372.08|4372.81|4372.21|4372.31|4371.71|15
1645411680000|2022-02-21 02:48:00|4372.56|4371.96|4372.56|4371.96|4372.56|4371.96|4372.06|4371.46|34
1645411690000|2022-02-21 02:48:10|4373.06|4372.46|4373.06|4372.46|4373.06|4372.46|4373.06|4372.46|18
1645411700000|2022-02-21 02:48:20|4372.93|4372.33|4373.06|4372.46|4373.18|4372.58|4372.81|4372.21|35
1645411710000|2022-02-21 02:48:30|4372.81|4372.21|4373.93|4373.33|4373.93|4373.33|4372.81|4372.21|162
1645411720000|2022-02-21 02:48:40|4374.06|4373.46|4373.31|4372.71|4374.06|4373.46|4373.31|4372.71|30
1645411730000|2022-02-21 02:48:50|4373.43|4372.83|4376.56|4375.96|4377.18|4376.58|4373.31|4372.71|388
1645411740000|2022-02-21 02:49:00|4376.81|4376.21|4376.06|4375.46|4377.06|4376.46|4376.06|4375.46|76
1645411750000|2022-02-21 02:49:10|4376.31|4375.71|4376.18|4375.58|4376.31|4375.71|4375.93|4375.33|27
1645411760000|2022-02-21 02:49:20|4376.06|4375.46|4375.81|4375.21|4376.06|4375.46|4375.43|4374.83|29
1645411770000|2022-02-21 02:49:30|4376.06|4375.46|4375.56|4374.96|4376.06|4375.46|4375.56|4374.96|16
1645411780000|2022-02-21 02:49:40|4375.43|4374.83|4376.06|4375.46|4376.06|4375.46|4375.31|4374.71|40
1645411790000|2022-02-21 02:49:50|4375.81|4375.21|4375.56|4374.96|4375.81|4375.21|4375.56|4374.96|11
1645411800000|2022-02-21 02:50:00|4375.31|4374.71|4375.56|4374.96|4375.93|4375.33|4375.31|4374.71|29
1645411810000|2022-02-21 02:50:10|4375.31|4374.71|4375.56|4374.96|4375.56|4374.96|4375.31|4374.71|7
1645411820000|2022-02-21 02:50:20|4375.43|4374.83|4375.31|4374.71|4375.43|4374.83|4375.31|4374.71|20
1645411830000|2022-02-21 02:50:30|4375.06|4374.46|4375.56|4374.96|4375.56|4374.96|4375.06|4374.46|29
1645411840000|2022-02-21 02:50:40|4375.31|4374.71|4375.31|4374.71|4375.31|4374.71|4375.18|4374.58|14
1645411850000|2022-02-21 02:50:50|4375.18|4374.58|4375.18|4374.58|4375.31|4374.71|4375.06|4374.46|7
1645411860000|2022-02-21 02:51:00|4375.31|4374.71|4374.93|4374.33|4375.31|4374.71|4374.93|4374.33|18
1645411870000|2022-02-21 02:51:10|4374.81|4374.21|4374.93|4374.33|4374.93|4374.33|4374.56|4373.96|18
1645411880000|2022-02-21 02:51:20|4375.06|4374.46|4374.81|4374.21|4375.06|4374.46|4374.81|4374.21|4
1645411890000|2022-02-21 02:51:30|4374.56|4373.96|4374.56|4373.96|4374.56|4373.96|4374.56|4373.96|12
1645411910000|2022-02-21 02:51:50|4374.31|4373.71|4374.31|4373.71|4374.56|4373.96|4374.31|4373.71|19
1645411920000|2022-02-21 02:52:00|4374.56|4373.96|4375.06|4374.46|4375.06|4374.46|4374.56|4373.96|27
1645411930000|2022-02-21 02:52:10|4375.18|4374.58|4375.31|4374.71|4375.31|4374.71|4375.18|4374.58|16
1645411940000|2022-02-21 02:52:20|4375.06|4374.46|4374.31|4373.71|4375.06|4374.46|4374.06|4373.46|16
1645411950000|2022-02-21 02:52:30|4374.06|4373.46|4374.06|4373.46|4374.06|4373.46|4374.06|4373.46|3
1645411960000|2022-02-21 02:52:40|4374.18|4373.58|4374.31|4373.71|4374.56|4373.96|4374.18|4373.58|14
1645411970000|2022-02-21 02:52:50|4374.18|4373.58|4374.18|4373.58|4374.18|4373.58|4374.18|4373.58|9
1645411980000|2022-02-21 02:53:00|4374.06|4373.46|4374.31|4373.71|4374.56|4373.96|4374.06|4373.46|8
1645411990000|2022-02-21 02:53:10|4374.43|4373.83|4374.31|4373.71|4374.56|4373.96|4374.31|4373.71|4
1645412010000|2022-02-21 02:53:30|4374.56|4373.96|4374.56|4373.96|4374.56|4373.96|4374.31|4373.71|27
1645412020000|2022-02-21 02:53:40|4374.68|4374.08|4374.81|4374.21|4374.81|4374.21|4374.56|4373.96|7
1645412030000|2022-02-21 02:53:50|4374.56|4373.96|4374.81|4374.21|4374.81|4374.21|4374.56|4373.96|13
1645412040000|2022-02-21 02:54:00|4374.68|4374.08|4374.18|4373.58|4374.68|4374.08|4374.18|4373.58|20
1645412050000|2022-02-21 02:54:10|4374.06|4373.46|4374.31|4373.71|4374.43|4373.83|4374.06|4373.46|7
1645412060000|2022-02-21 02:54:20|4374.56|4373.96|4374.56|4373.96|4375.06|4374.46|4374.56|4373.96|27
1645412070000|2022-02-21 02:54:30|4374.43|4373.83|4374.68|4374.08|4374.81|4374.21|4374.31|4373.71|14
1645412080000|2022-02-21 02:54:40|4374.56|4373.96|4374.31|4373.71|4374.56|4373.96|4374.31|4373.71|12
1645412090000|2022-02-21 02:54:50|4374.43|4373.83|4374.31|4373.71|4374.56|4373.96|4374.31|4373.71|9
1645412100000|2022-02-21 02:55:00|4374.18|4373.58|4375.06|4374.46|4375.06|4374.46|4374.18|4373.58|25
1645412110000|2022-02-21 02:55:10|4374.81|4374.21|4374.81|4374.21|4374.81|4374.21|4374.68|4374.08|13
1645412120000|2022-02-21 02:55:20|4374.68|4374.08|4374.56|4373.96|4374.68|4374.08|4374.56|4373.96|14
1645412130000|2022-02-21 02:55:30|4374.81|4374.21|4374.81|4374.21|4374.81|4374.21|4374.81|4374.21|9
1645412140000|2022-02-21 02:55:40|4374.56|4373.96|4374.56|4373.96|4374.56|4373.96|4374.56|4373.96|5
1645412150000|2022-02-21 02:55:50|4374.31|4373.71|4374.56|4373.96|4374.56|4373.96|4374.31|4373.71|7
1645412160000|2022-02-21 02:56:00|4374.68|4374.08|4374.56|4373.96|4374.81|4374.21|4374.56|4373.96|8
1645412170000|2022-02-21 02:56:10|4374.68|4374.08|4374.31|4373.71|4374.81|4374.21|4374.31|4373.71|15
1645412180000|2022-02-21 02:56:20|4374.43|4373.83|4374.56|4373.96|4374.56|4373.96|4374.43|4373.83|5
1645412190000|2022-02-21 02:56:30|4374.81|4374.21|4375.06|4374.46|4375.18|4374.58|4374.81|4374.21|21
1645412200000|2022-02-21 02:56:40|4375.31|4374.71|4375.06|4374.46|4375.31|4374.71|4375.06|4374.46|18
1645412210000|2022-02-21 02:56:50|4375.18|4374.58|4375.18|4374.58|4375.18|4374.58|4374.81|4374.21|7
1645412220000|2022-02-21 02:57:00|4375.06|4374.46|4375.31|4374.71|4375.31|4374.71|4375.06|4374.46|4
1645412230000|2022-02-21 02:57:10|||||||||9
1645412250000|2022-02-21 02:57:30|||||||||17
1645412260000|2022-02-21 02:57:40|4376.06|4375.46|4376.06|4375.46|4376.06|4375.46|4375.68|4375.08|49
1645412270000|2022-02-21 02:57:50|4376.18|4375.58|4376.06|4375.46|4376.31|4375.71|4376.06|4375.46|11
1645412280000|2022-02-21 02:58:00|4376.18|4375.58|4376.06|4375.46|4376.31|4375.71|4376.06|4375.46|21
1645412290000|2022-02-21 02:58:10|4376.18|4375.58|4374.56|4373.96|4376.18|4375.58|4374.56|4373.96|78
1645412300000|2022-02-21 02:58:20|4374.93|4374.33|4374.56|4373.96|4375.06|4374.46|4374.56|4373.96|37
1645412310000|2022-02-21 02:58:30|4374.31|4373.71|4374.56|4373.96|4374.68|4374.08|4374.31|4373.71|17
1645412320000|2022-02-21 02:58:40|4374.43|4373.83|4374.56|4373.96|4374.56|4373.96|4374.43|4373.83|6
1645412330000|2022-02-21 02:58:50|||||||||2
1645412340000|2022-02-21 02:59:00|4374.81|4374.21|4374.81|4374.21|4375.06|4374.46|4374.81|4374.21|16
1645412350000|2022-02-21 02:59:10|4375.06|4374.46|4375.18|4374.58|4375.31|4374.71|4375.06|4374.46|17
1645412360000|2022-02-21 02:59:20|4374.93|4374.33|4373.81|4373.21|4375.06|4374.46|4373.81|4373.21|60
1645412370000|2022-02-21 02:59:30|4373.93|4373.33|4374.18|4373.58|4374.56|4373.96|4373.93|4373.33|17
1645412380000|2022-02-21 02:59:40|4374.31|4373.71|4374.18|4373.58|4374.56|4373.96|4374.06|4373.46|9
1645412390000|2022-02-21 02:59:50|4374.06|4373.46|4374.31|4373.71|4374.31|4373.71|4374.06|4373.46|5
1645412400000|2022-02-21 03:00:00|4374.43|4373.83|4373.56|4372.96|4374.56|4373.96|4373.56|4372.96|25
1645412410000|2022-02-21 03:00:10|4373.68|4373.08|4374.06|4373.46|4374.06|4373.46|4373.68|4373.08|9
1645412420000|2022-02-21 03:00:20|4373.93|4373.33|4374.81|4374.21|4374.81|4374.21|4373.93|4373.33|10
1645412430000|2022-02-21 03:00:30|4374.93|4374.33|4374.31|4373.71|4374.93|4374.33|4374.31|4373.71|23
1645412440000|2022-02-21 03:00:40|4374.18|4373.58|4374.56|4373.96|4374.81|4374.21|4374.18|4373.58|9
1645412450000|2022-02-21 03:00:50|4374.43|4373.83|4374.31|4373.71|4374.43|4373.83|4373.93|4373.33|25
1645412460000|2022-02-21 03:01:00|4374.18|4373.58|4374.56|4373.96|4374.56|4373.96|4374.06|4373.46|5
1645412470000|2022-02-21 03:01:10|4374.43|4373.83|4374.18|4373.58|4374.43|4373.83|4374.18|4373.58|4
1645412480000|2022-02-21 03:01:20|4374.31|4373.71|4374.43|4373.83|4374.56|4373.96|4374.31|4373.71|1
1645412490000|2022-02-21 03:01:30|4374.31|4373.71|4374.93|4374.33|4374.93|4374.33|4374.31|4373.71|9
1645412500000|2022-02-21 03:01:40|4375.06|4374.46|4374.68|4374.08|4375.18|4374.58|4374.68|4374.08|3
1645412510000|2022-02-21 03:01:50|4374.81|4374.21|4374.68|4374.08|4375.06|4374.46|4374.68|4374.08|3
1645412520000|2022-02-21 03:02:00|4374.81|4374.21|4374.93|4374.33|4375.06|4374.46|4374.68|4374.08|4
1645412530000|2022-02-21 03:02:10|4374.81|4374.21|4375.18|4374.58|4375.18|4374.58|4374.81|4374.21|12
1645412540000|2022-02-21 03:02:20|4375.06|4374.46|4375.06|4374.46|4375.18|4374.58|4375.06|4374.46|0
1645412550000|2022-02-21 03:02:30|4375.18|4374.58|4375.56|4374.96|4375.68|4375.08|4375.18|4374.58|18
1645412560000|2022-02-21 03:02:40|4375.81|4375.21|4375.56|4374.96|4375.81|4375.21|4375.56|4374.96|27
1645412570000|2022-02-21 03:02:50|4375.68|4375.08|4376.06|4375.46|4376.06|4375.46|4375.56|4374.96|27
1645412580000|2022-02-21 03:03:00|4376.18|4375.58|4375.93|4375.33|4376.31|4375.71|4375.56|4374.96|21
1645412590000|2022-02-21 03:03:10|4375.81|4375.21|4376.18|4375.58|4376.31|4375.71|4375.81|4375.21|15
1645412600000|2022-02-21 03:03:20|4376.06|4375.46|4376.18|4375.58|4376.31|4375.71|4376.06|4375.46|5
1645412610000|2022-02-21 03:03:30|4376.31|4375.71|4375.81|4375.21|4376.31|4375.71|4375.81|4375.21|9
1645412620000|2022-02-21 03:03:40|4376.06|4375.46|4376.06|4375.46|4376.31|4375.71|4376.06|4375.46|6
1645412630000|2022-02-21 03:03:50|4376.18|4375.58|4376.06|4375.46|4376.18|4375.58|4376.06|4375.46|3
1645412640000|2022-02-21 03:04:00|4375.93|4375.33|4376.06|4375.46|4376.06|4375.46|4375.81|4375.21|19
1645412650000|2022-02-21 03:04:10|4375.93|4375.33|4375.93|4375.33|4375.93|4375.33|4375.93|4375.33|7
1645412660000|2022-02-21 03:04:20|4375.81|4375.21|4376.18|4375.58|4376.18|4375.58|4375.81|4375.21|6
1645412670000|2022-02-21 03:04:30|4376.06|4375.46|4375.81|4375.21|4376.06|4375.46|4375.81|4375.21|9
1645412680000|2022-02-21 03:04:40|4376.06|4375.46|4376.18|4375.58|4376.31|4375.71|4376.06|4375.46|15
1645412690000|2022-02-21 03:04:50|4376.31|4375.71|4377.06|4376.46|4377.06|4376.46|4376.18|4375.58|96
1645412700000|2022-02-21 03:05:00|4377.18|4376.58|4377.31|4376.71|4377.31|4376.71|4377.06|4376.46|27
1645412710000|2022-02-21 03:05:10|4377.06|4376.46|4376.56|4375.96|4377.06|4376.46|4376.56|4375.96|44
1645412720000|2022-02-21 03:05:20|4376.31|4375.71|4375.81|4375.21|4376.31|4375.71|4375.81|4375.21|28
1645412730000|2022-02-21 03:05:30|4375.68|4375.08|4375.93|4375.33|4376.06|4375.46|4375.68|4375.08|19
1645412740000|2022-02-21 03:05:40|4375.81|4375.21|4375.68|4375.08|4375.81|4375.21|4375.56|4374.96|15
1645412750000|2022-02-21 03:05:50|4375.56|4374.96|4375.81|4375.21|4375.81|4375.21|4375.56|4374.96|10
1645412760000|2022-02-21 03:06:00|4376.18|4375.58|4375.93|4375.33|4376.31|4375.71|4375.81|4375.21|11
1645412770000|2022-02-21 03:06:10|4376.06|4375.46|4375.81|4375.21|4376.06|4375.46|4375.81|4375.21|3
1645412780000|2022-02-21 03:06:20|4376.06|4375.46|4375.81|4375.21|4376.06|4375.46|4375.81|4375.21|6
1645412790000|2022-02-21 03:06:30|4375.68|4375.08|4375.31|4374.71|4375.68|4375.08|4375.18|4374.58|86
1645412800000|2022-02-21 03:06:40|4375.06|4374.46|4375.06|4374.46|4375.06|4374.46|4375.06|4374.46|9
1645412810000|2022-02-21 03:06:50|4374.81|4374.21|4374.93|4374.33|4374.93|4374.33|4374.81|4374.21|20
1645412820000|2022-02-21 03:07:00|4374.81|4374.21|4374.81|4374.21|4375.06|4374.46|4374.43|4373.83|29
1645412830000|2022-02-21 03:07:10|4374.68|4374.08|4374.56|4373.96|4374.68|4374.08|4374.56|4373.96|3
1645412840000|2022-02-21 03:07:20|4374.81|4374.21|4375.06|4374.46|4375.06|4374.46|4374.81|4374.21|27
1645412860000|2022-02-21 03:07:40|4375.31|4374.71|4375.31|4374.71|4375.56|4374.96|4375.31|4374.71|29
1645412880000|2022-02-21 03:08:00|4375.06|4374.46|4374.81|4374.21|4375.18|4374.58|4374.81|4374.21|19
1645412890000|2022-02-21 03:08:10|4374.68|4374.08|4374.81|4374.21|4374.81|4374.21|4374.68|4374.08|6
1645412910000|2022-02-21 03:08:30|4374.56|4373.96|4374.81|4374.21|4374.81|4374.21|4374.56|4373.96|11
1645412930000|2022-02-21 03:08:50|4374.93|4374.33|4374.81|4374.21|4374.93|4374.33|4374.81|4374.21|5
1645412940000|2022-02-21 03:09:00|4374.68|4374.08|4374.81|4374.21|4374.93|4374.33|4374.68|4374.08|4
1645412950000|2022-02-21 03:09:10|4374.93|4374.33|4374.56|4373.96|4374.93|4374.33|4374.56|4373.96|4
1645412960000|2022-02-21 03:09:20|4374.43|4373.83|4374.31|4373.71|4374.43|4373.83|4374.31|4373.71|6
1645412970000|2022-02-21 03:09:30|4374.56|4373.96|4374.56|4373.96|4374.68|4374.08|4374.31|4373.71|8
1645412980000|2022-02-21 03:09:40|4374.43|4373.83|4374.43|4373.83|4374.43|4373.83|4374.43|4373.83|0
1645412990000|2022-02-21 03:09:50|4374.56|4373.96|4374.31|4373.71|4374.56|4373.96|4374.31|4373.71|6
1645413000000|2022-02-21 03:10:00|4374.06|4373.46|4373.93|4373.33|4374.06|4373.46|4373.81|4373.21|24
1645413010000|2022-02-21 03:10:10|4373.81|4373.21|4373.93|4373.33|4374.06|4373.46|4373.81|4373.21|11
1645413020000|2022-02-21 03:10:20|4373.81|4373.21|4373.81|4373.21|4373.81|4373.21|4373.81|4373.21|0
1645413030000|2022-02-21 03:10:30|4373.93|4373.33|4373.93|4373.33|4374.06|4373.46|4373.81|4373.21|11
1645413050000|2022-02-21 03:10:50|4374.06|4373.46|4373.31|4372.71|4374.06|4373.46|4373.31|4372.71|23
1645413060000|2022-02-21 03:11:00|4373.43|4372.83|4373.81|4373.21|4374.06|4373.46|4373.43|4372.83|18
1645413070000|2022-02-21 03:11:10|4373.56|4372.96|4374.06|4373.46|4374.06|4373.46|4373.56|4372.96|9
1645413080000|2022-02-21 03:11:20|4373.93|4373.33|4373.93|4373.33|4374.06|4373.46|4373.81|4373.21|23
1645413090000|2022-02-21 03:11:30|4374.06|4373.46|4374.06|4373.46|4374.18|4373.58|4373.93|4373.33|1
1645413100000|2022-02-21 03:11:40|4374.31|4373.71|4373.93|4373.33|4374.31|4373.71|4373.93|4373.33|5
1645413110000|2022-02-21 03:11:50|4374.06|4373.46|4373.68|4373.08|4374.18|4373.58|4373.68|4373.08|3
1645413120000|2022-02-21 03:12:00|4373.81|4373.21|4373.56|4372.96|4373.81|4373.21|4373.56|4372.96|5
1645413130000|2022-02-21 03:12:10|4373.68|4373.08|4374.06|4373.46|4374.06|4373.46|4373.56|4372.96|6
1645413140000|2022-02-21 03:12:20|4373.93|4373.33|4374.06|4373.46|4374.06|4373.46|4373.93|4373.33|1
1645413150000|2022-02-21 03:12:30|4374.31|4373.71|4374.43|4373.83|4374.43|4373.83|4374.31|4373.71|8
1645413160000|2022-02-21 03:12:40|4374.31|4373.71|4374.31|4373.71|4374.31|4373.71|4374.31|4373.71|0
1645413170000|2022-02-21 03:12:50|4373.93|4373.33|4373.31|4372.71|4373.93|4373.33|4373.31|4372.71|19
1645413180000|2022-02-21 03:13:00|4373.56|4372.96|4373.18|4372.58|4373.81|4373.21|4373.06|4372.46|36
1645413190000|2022-02-21 03:13:10|4373.31|4372.71|4373.81|4373.21|4373.81|4373.21|4373.18|4372.58|8
1645413200000|2022-02-21 03:13:20|4373.93|4373.33|4373.68|4373.08|4373.93|4373.33|4373.43|4372.83|18
1645413210000|2022-02-21 03:13:30|4373.81|4373.21|4373.93|4373.33|4374.06|4373.46|4373.81|4373.21|11
1645413220000|2022-02-21 03:13:40|4373.81|4373.21|4374.06|4373.46|4374.06|4373.46|4373.56|4372.96|3
1645413230000|2022-02-21 03:13:50|4374.18|4373.58|4373.93|4373.33|4374.18|4373.58|4373.93|4373.33|2
1645413240000|2022-02-21 03:14:00|4373.81|4373.21|4373.56|4372.96|4373.93|4373.33|4373.56|4372.96|29
1645413250000|2022-02-21 03:14:10|4373.43|4372.83|4373.06|4372.46|4373.43|4372.83|4373.06|4372.46|21
1645413260000|2022-02-21 03:14:20|4372.81|4372.21|4372.93|4372.33|4372.93|4372.33|4372.81|4372.21|41
1645413270000|2022-02-21 03:14:30|4372.81|4372.21|4372.81|4372.21|4372.81|4372.21|4372.81|4372.21|0
1645413290000|2022-02-21 03:14:50|4372.93|4372.33|4373.06|4372.46|4373.18|4372.58|4372.93|4372.33|9
1645413300000|2022-02-21 03:15:00|||||||||2
1645413310000|2022-02-21 03:15:10|4373.18|4372.58|4373.31|4372.71|4373.43|4372.83|4373.18|4372.58|3
1645413320000|2022-02-21 03:15:20|4373.06|4372.46|4373.31|4372.71|4373.31|4372.71|4373.06|4372.46|9
1645413330000|2022-02-21 03:15:30|4373.43|4372.83|4373.56|4372.96|4373.56|4372.96|4373.43|4372.83|4
1645413340000|2022-02-21 03:15:40|4373.81|4373.21|4373.68|4373.08|4373.81|4373.21|4373.68|4373.08|12
1645413350000|2022-02-21 03:15:50|4373.81|4373.21|4373.43|4372.83|4373.81|4373.21|4373.43|4372.83|9
1645413360000|2022-02-21 03:16:00|4373.31|4372.71|4373.18|4372.58|4373.31|4372.71|4373.06|4372.46|5
1645413370000|2022-02-21 03:16:10|4373.31|4372.71|4373.31|4372.71|4373.31|4372.71|4373.31|4372.71|0
1645413390000|2022-02-21 03:16:30|4373.18|4372.58|4372.93|4372.33|4373.18|4372.58|4372.93|4372.33|2
1645413400000|2022-02-21 03:16:40|4373.06|4372.46|4373.06|4372.46|4373.06|4372.46|4372.93|4372.33|2
1645413410000|2022-02-21 03:16:50|4372.93|4372.33|4372.81|4372.21|4373.06|4372.46|4372.81|4372.21|6
1645413420000|2022-02-21 03:17:00|4372.93|4372.33|4372.93|4372.33|4373.06|4372.46|4372.93|4372.33|6
1645413430000|2022-02-21 03:17:10|4372.81|4372.21|4372.93|4372.33|4373.06|4372.46|4372.81|4372.21|2
1645413440000|2022-02-21 03:17:20|4372.81|4372.21|4372.68|4372.08|4372.81|4372.21|4372.56|4371.96|7
1645413450000|2022-02-21 03:17:30|4372.81|4372.21|4372.93|4372.33|4372.93|4372.33|4372.68|4372.08|5
1645413460000|2022-02-21 03:17:40|4372.81|4372.21|4372.31|4371.71|4372.81|4372.21|4372.31|4371.71|10
1645413470000|2022-02-21 03:17:50|4372.18|4371.58|4372.31|4371.71|4372.31|4371.71|4372.18|4371.58|6
1645413480000|2022-02-21 03:18:00|4372.06|4371.46|4372.06|4371.46|4372.06|4371.46|4371.93|4371.33|23
1645413490000|2022-02-21 03:18:10|4372.31|4371.71|4372.18|4371.58|4372.31|4371.71|4372.06|4371.46|14
1645413500000|2022-02-21 03:18:20|4372.06|4371.46|4372.56|4371.96|4372.56|4371.96|4372.06|4371.46|6
1645413510000|2022-02-21 03:18:30|4372.43|4371.83|4372.81|4372.21|4372.81|4372.21|4372.43|4371.83|21
1645413520000|2022-02-21 03:18:40|4372.56|4371.96|4372.93|4372.33|4373.43|4372.83|4372.56|4371.96|24
1645413530000|2022-02-21 03:18:50|4372.81|4372.21|4372.68|4372.08|4372.93|4372.33|4372.68|4372.08|6
1645413540000|2022-02-21 03:19:00|4372.81|4372.21|4372.81|4372.21|4372.81|4372.21|4372.68|4372.08|3
1645413550000|2022-02-21 03:19:10|4372.93|4372.33|4372.68|4372.08|4373.06|4372.46|4372.56|4371.96|5
1645413560000|2022-02-21 03:19:20|4372.56|4371.96|4372.56|4371.96|4372.68|4372.08|4372.56|4371.96|5
1645413570000|2022-02-21 03:19:30|4372.43|4371.83|4372.56|4371.96|4372.68|4372.08|4372.43|4371.83|8
1645413580000|2022-02-21 03:19:40|4372.18|4371.58|4371.56|4370.96|4372.18|4371.58|4371.06|4370.46|94
1645413590000|2022-02-21 03:19:50|||||||||7
1645413600000|2022-02-21 03:20:00|4371.31|4370.71|4371.31|4370.71|4371.31|4370.71|4371.31|4370.71|30
1645413610000|2022-02-21 03:20:10|||||||||2
1645413620000|2022-02-21 03:20:20|||||||||3
1645413630000|2022-02-21 03:20:30|4371.56|4370.96|4371.81|4371.21|4372.06|4371.46|4371.56|4370.96|36
1645413640000|2022-02-21 03:20:40|4371.93|4371.33|4372.06|4371.46|4372.06|4371.46|4371.81|4371.21|10
1645413650000|2022-02-21 03:20:50|4371.81|4371.21|4372.06|4371.46|4372.06|4371.46|4371.81|4371.21|11
1645413660000|2022-02-21 03:21:00|4371.81|4371.21|4371.81|4371.21|4372.18|4371.58|4371.81|4371.21|9
1645413670000|2022-02-21 03:21:10|4371.93|4371.33|4371.56|4370.96|4372.06|4371.46|4371.56|4370.96|14
1645413680000|2022-02-21 03:21:20|4371.31|4370.71|4371.56|4370.96|4371.56|4370.96|4371.31|4370.71|46
1645413690000|2022-02-21 03:21:30|4371.81|4371.21|4372.18|4371.58|4372.18|4371.58|4371.81|4371.21|23
1645413700000|2022-02-21 03:21:40|4372.31|4371.71|4372.06|4371.46|4372.31|4371.71|4372.06|4371.46|15
1645413710000|2022-02-21 03:21:50|4371.93|4371.33|4373.31|4372.71|4373.31|4372.71|4371.81|4371.21|72
1645413720000|2022-02-21 03:22:00|4373.18|4372.58|4372.81|4372.21|4373.31|4372.71|4372.56|4371.96|48
1645413730000|2022-02-21 03:22:10|4372.56|4371.96|4372.31|4371.71|4372.56|4371.96|4372.31|4371.71|10
1645413740000|2022-02-21 03:22:20|4372.43|4371.83|4372.06|4371.46|4372.43|4371.83|4372.06|4371.46|6
1645413750000|2022-02-21 03:22:30|4371.93|4371.33|4372.06|4371.46|4372.18|4371.58|4371.81|4371.21|2
1645413760000|2022-02-21 03:22:40|4371.93|4371.33|4372.06|4371.46|4372.06|4371.46|4371.68|4371.08|14
1645413770000|2022-02-21 03:22:50|4372.18|4371.58|4372.43|4371.83|4372.43|4371.83|4372.18|4371.58|5
1645413780000|2022-02-21 03:23:00|4372.31|4371.71|4372.68|4372.08|4372.68|4372.08|4372.31|4371.71|1
1645413790000|2022-02-21 03:23:10|4372.81|4372.21|4373.06|4372.46|4373.06|4372.46|4372.56|4371.96|10
1645413800000|2022-02-21 03:23:20|4373.18|4372.58|4373.18|4372.58|4373.18|4372.58|4373.06|4372.46|6
1645413810000|2022-02-21 03:23:30|4373.31|4372.71|4373.18|4372.58|4373.31|4372.71|4373.18|4372.58|3
1645413820000|2022-02-21 03:23:40|4373.06|4372.46|4373.31|4372.71|4373.31|4372.71|4373.06|4372.46|12
1645413830000|2022-02-21 03:23:50|4373.43|4372.83|4373.56|4372.96|4373.56|4372.96|4373.43|4372.83|2
1645413840000|2022-02-21 03:24:00|4373.43|4372.83|4373.06|4372.46|4373.43|4372.83|4373.06|4372.46|19
1645413850000|2022-02-21 03:24:10|4372.68|4372.08|4372.68|4372.08|4372.81|4372.21|4372.56|4371.96|20
1645413860000|2022-02-21 03:24:20|4372.56|4371.96|4373.31|4372.71|4373.31|4372.71|4372.56|4371.96|34
1645413870000|2022-02-21 03:24:30|4373.56|4372.96|4373.31|4372.71|4373.56|4372.96|4373.18|4372.58|7
1645413880000|2022-02-21 03:24:40|4373.56|4372.96|4373.56|4372.96|4373.56|4372.96|4373.31|4372.71|12
1645413890000|2022-02-21 03:24:50|4373.43|4372.83|4373.81|4373.21|4373.81|4373.21|4373.43|4372.83|23
1645413900000|2022-02-21 03:25:00|4374.06|4373.46|4373.56|4372.96|4374.06|4373.46|4373.56|4372.96|17
1645413910000|2022-02-21 03:25:10|4373.68|4373.08|4373.68|4373.08|4373.81|4373.21|4373.68|4373.08|17
1645413920000|2022-02-21 03:25:20|4373.56|4372.96|4373.31|4372.71|4373.56|4372.96|4373.18|4372.58|26
1645413940000|2022-02-21 03:25:40|4373.18|4372.58|4372.56|4371.96|4373.18|4372.58|4372.31|4371.71|36
1645413950000|2022-02-21 03:25:50|4372.43|4371.83|4372.56|4371.96|4372.56|4371.96|4372.43|4371.83|2
1645413960000|2022-02-21 03:26:00|4372.81|4372.21|4372.43|4371.83|4372.81|4372.21|4372.43|4371.83|11
1645413970000|2022-02-21 03:26:10|4372.56|4371.96|4372.56|4371.96|4372.68|4372.08|4372.56|4371.96|0
1645413980000|2022-02-21 03:26:20|4372.68|4372.08|4373.31|4372.71|4373.31|4372.71|4372.31|4371.71|32
1645413990000|2022-02-21 03:26:30|4373.18|4372.58|4373.31|4372.71|4373.31|4372.71|4373.06|4372.46|10
1645414000000|2022-02-21 03:26:40|4373.43|4372.83|4373.43|4372.83|4373.43|4372.83|4373.43|4372.83|1
1645414010000|2022-02-21 03:26:50|4373.31|4372.71|4373.81|4373.21|4373.81|4373.21|4373.31|4372.71|8
1645414020000|2022-02-21 03:27:00|4374.06|4373.46|4373.56|4372.96|4374.06|4373.46|4373.56|4372.96|33
1645414030000|2022-02-21 03:27:10|4373.68|4373.08|4373.81|4373.21|4373.81|4373.21|4373.68|4373.08|5
1645414040000|2022-02-21 03:27:20|4373.68|4373.08|4373.68|4373.08|4373.81|4373.21|4373.56|4372.96|16
1645414050000|2022-02-21 03:27:30|4373.81|4373.21|4373.56|4372.96|4373.81|4373.21|4373.56|4372.96|7
1645414060000|2022-02-21 03:27:40|4373.43|4372.83|4373.81|4373.21|4373.81|4373.21|4373.31|4372.71|17
1645414070000|2022-02-21 03:27:50|4373.68|4373.08|4373.43|4372.83|4373.68|4373.08|4373.43|4372.83|27
1645414080000|2022-02-21 03:28:00|4373.56|4372.96|4373.68|4373.08|4373.81|4373.21|4373.56|4372.96|2
1645414090000|2022-02-21 03:28:10|4373.81|4373.21|4373.81|4373.21|4373.93|4373.33|4373.81|4373.21|10
1645414100000|2022-02-21 03:28:20|4373.93|4373.33|4374.18|4373.58|4374.18|4373.58|4373.93|4373.33|8
1645414110000|2022-02-21 03:28:30|4374.06|4373.46|4373.93|4373.33|4374.06|4373.46|4373.81|4373.21|21
1645414120000|2022-02-21 03:28:40|4373.81|4373.21|4373.93|4373.33|4374.06|4373.46|4373.81|4373.21|4
1645414130000|2022-02-21 03:28:50|4374.06|4373.46|4374.06|4373.46|4374.06|4373.46|4373.93|4373.33|13
1645414140000|2022-02-21 03:29:00|4374.31|4373.71|4374.06|4373.46|4374.31|4373.71|4374.06|4373.46|11
1645414150000|2022-02-21 03:29:10|4374.18|4373.58|4374.18|4373.58|4374.31|4373.71|4374.06|4373.46|9
1645414160000|2022-02-21 03:29:20|4374.06|4373.46|4373.56|4372.96|4374.06|4373.46|4373.56|4372.96|19
1645414170000|2022-02-21 03:29:30|4373.06|4372.46|4373.31|4372.71|4373.43|4372.83|4373.06|4372.46|11
1645414180000|2022-02-21 03:29:40|4373.18|4372.58|4373.18|4372.58|4373.31|4372.71|4373.18|4372.58|16
1645414190000|2022-02-21 03:29:50|4373.31|4372.71|4373.06|4372.46|4373.31|4372.71|4373.06|4372.46|13
1645414200000|2022-02-21 03:30:00|4373.31|4372.71|4373.68|4373.08|4373.81|4373.21|4373.31|4372.71|19
1645414210000|2022-02-21 03:30:10|4373.56|4372.96|4374.06|4373.46|4374.18|4373.58|4373.56|4372.96|24
1645414220000|2022-02-21 03:30:20|4373.56|4372.96|4373.31|4372.71|4373.68|4373.08|4373.31|4372.71|25
1645414230000|2022-02-21 03:30:30|4373.18|4372.58|4373.31|4372.71|4373.68|4373.08|4373.18|4372.58|29
1645414240000|2022-02-21 03:30:40|4373.18|4372.58|4373.56|4372.96|4373.56|4372.96|4373.18|4372.58|14
1645414250000|2022-02-21 03:30:50|4373.06|4372.46|4373.18|4372.58|4373.18|4372.58|4373.06|4372.46|17
1645414260000|2022-02-21 03:31:00|4373.31|4372.71|4373.31|4372.71|4373.56|4372.96|4373.31|4372.71|12
1645414270000|2022-02-21 03:31:10|4373.56|4372.96|4373.93|4373.33|4373.93|4373.33|4373.56|4372.96|8
1645414280000|2022-02-21 03:31:20|4374.06|4373.46|4374.06|4373.46|4374.06|4373.46|4373.81|4373.21|15
1645414290000|2022-02-21 03:31:30|4373.93|4373.33|4373.68|4373.08|4374.18|4373.58|4373.68|4373.08|29
1645414300000|2022-02-21 03:31:40|4373.56|4372.96|4373.31|4372.71|4373.56|4372.96|4373.31|4372.71|20
1645414310000|2022-02-21 03:31:50|4372.81|4372.21|4372.31|4371.71|4372.81|4372.21|4372.18|4371.58|57
1645414320000|2022-02-21 03:32:00|4372.06|4371.46|4371.93|4371.33|4372.31|4371.71|4371.68|4371.08|70
1645414330000|2022-02-21 03:32:10|4372.06|4371.46|4372.31|4371.71|4372.43|4371.83|4371.93|4371.33|18
1645414340000|2022-02-21 03:32:20|4372.18|4371.58|4372.43|4371.83|4372.43|4371.83|4372.06|4371.46|16
1645414350000|2022-02-21 03:32:30|4372.56|4371.96|4373.06|4372.46|4373.06|4372.46|4372.56|4371.96|8
1645414360000|2022-02-21 03:32:40|4372.06|4371.46|4372.43|4371.83|4372.43|4371.83|4371.81|4371.21|102
1645414370000|2022-02-21 03:32:50|4372.56|4371.96|4371.93|4371.33|4372.68|4372.08|4371.43|4370.83|130
1645414380000|2022-02-21 03:33:00|4371.81|4371.21|4367.93|4367.33|4371.81|4371.21|4367.81|4367.21|472
1645414390000|2022-02-21 03:33:10|4367.31|4366.71|4366.56|4365.96|4367.68|4367.08|4366.56|4365.96|191
1645414400000|2022-02-21 03:33:20|4366.93|4366.33|4365.31|4364.71|4366.93|4366.33|4364.56|4363.96|392
1645414410000|2022-02-21 03:33:30|4365.18|4364.58|4364.56|4363.96|4365.81|4365.21|4364.56|4363.96|134
1645414420000|2022-02-21 03:33:40|4364.81|4364.21|4364.81|4364.21|4365.31|4364.71|4364.56|4363.96|360
1645414430000|2022-02-21 03:33:50|4365.06|4364.46|4365.06|4364.46|4365.18|4364.58|4364.56|4363.96|89
1645414440000|2022-02-21 03:34:00|4364.93|4364.33|4365.81|4365.21|4366.18|4365.58|4364.81|4364.21|111
1645414450000|2022-02-21 03:34:10|4365.31|4364.71|4365.18|4364.58|4365.81|4365.21|4365.06|4364.46|158
1645414460000|2022-02-21 03:34:20|4365.31|4364.71|4365.06|4364.46|4365.31|4364.71|4364.56|4363.96|59
1645414470000|2022-02-21 03:34:30|4365.43|4364.83|4366.06|4365.46|4366.06|4365.46|4365.18|4364.58|101
1645414480000|2022-02-21 03:34:40|4366.18|4365.58|4366.31|4365.71|4366.56|4365.96|4366.06|4365.46|52
1645414490000|2022-02-21 03:34:50|4366.43|4365.83|4366.81|4366.21|4366.81|4366.21|4366.31|4365.71|81
1645414500000|2022-02-21 03:35:00|4366.93|4366.33|4368.06|4367.46|4368.18|4367.58|4366.93|4366.33|132
1645414510000|2022-02-21 03:35:10|4368.18|4367.58|4369.68|4369.08|4369.93|4369.33|4368.18|4367.58|186
1645414520000|2022-02-21 03:35:20|4369.81|4369.21|4369.81|4369.21|4370.06|4369.46|4369.31|4368.71|90
1645414530000|2022-02-21 03:35:30|4369.56|4368.96|4369.56|4368.96|4369.56|4368.96|4369.31|4368.71|36
1645414540000|2022-02-21 03:35:40|4369.31|4368.71|4369.56|4368.96|4369.56|4368.96|4369.31|4368.71|20
1645414550000|2022-02-21 03:35:50|4369.31|4368.71|4369.81|4369.21|4369.93|4369.33|4369.31|4368.71|40
1645414560000|2022-02-21 03:36:00|4370.06|4369.46|4370.56|4369.96|4370.81|4370.21|4369.56|4368.96|84
1645414570000|2022-02-21 03:36:10|4370.68|4370.08|4370.56|4369.96|4370.81|4370.21|4370.43|4369.83|10
1645414580000|2022-02-21 03:36:20|4370.81|4370.21|4370.31|4369.71|4370.81|4370.21|4370.06|4369.46|47
1645414590000|2022-02-21 03:36:30|4370.43|4369.83|4369.68|4369.08|4370.43|4369.83|4369.56|4368.96|33
1645414600000|2022-02-21 03:36:40|4369.56|4368.96|4370.31|4369.71|4370.31|4369.71|4369.56|4368.96|33
1645414610000|2022-02-21 03:36:50|4370.18|4369.58|4370.06|4369.46|4370.31|4369.71|4370.06|4369.46|15
1645414620000|2022-02-21 03:37:00|4369.81|4369.21|4370.06|4369.46|4370.06|4369.46|4369.81|4369.21|23
1645414630000|2022-02-21 03:37:10|4369.93|4369.33|4369.81|4369.21|4370.06|4369.46|4369.81|4369.21|8
1645414640000|2022-02-21 03:37:20|4369.93|4369.33|4371.06|4370.46|4371.06|4370.46|4369.93|4369.33|122
1645414650000|2022-02-21 03:37:30|4370.81|4370.21|4371.06|4370.46|4371.43|4370.83|4370.81|4370.21|50
1645414660000|2022-02-21 03:37:40|4370.93|4370.33|4371.18|4370.58|4371.31|4370.71|4370.81|4370.21|47
1645414670000|2022-02-21 03:37:50|4371.31|4370.71|4370.93|4370.33|4371.43|4370.83|4370.93|4370.33|7
1645414680000|2022-02-21 03:38:00|4370.81|4370.21|4370.93|4370.33|4371.18|4370.58|4370.81|4370.21|10
1645414690000|2022-02-21 03:38:10|4371.06|4370.46|4371.31|4370.71|4371.31|4370.71|4370.31|4369.71|35
1645414700000|2022-02-21 03:38:20|4371.06|4370.46|4371.56|4370.96|4371.56|4370.96|4370.81|4370.21|26
1645414710000|2022-02-21 03:38:30|4371.31|4370.71|4370.93|4370.33|4371.43|4370.83|4370.56|4369.96|15
1645414720000|2022-02-21 03:38:40|4370.81|4370.21|4371.31|4370.71|4371.31|4370.71|4370.56|4369.96|14
1645414730000|2022-02-21 03:38:50|4371.06|4370.46|4370.93|4370.33|4371.06|4370.46|4370.81|4370.21|4
1645414740000|2022-02-21 03:39:00|4371.06|4370.46|4372.06|4371.46|4372.06|4371.46|4370.93|4370.33|54
1645414750000|2022-02-21 03:39:10|4371.81|4371.21|4371.31|4370.71|4372.06|4371.46|4371.31|4370.71|12
1645414760000|2022-02-21 03:39:20|4371.18|4370.58|4371.06|4370.46|4371.31|4370.71|4371.06|4370.46|3
1645414770000|2022-02-21 03:39:30|4371.18|4370.58|4370.81|4370.21|4371.56|4370.96|4370.68|4370.08|20
1645414780000|2022-02-21 03:39:40|4370.68|4370.08|4370.81|4370.21|4370.81|4370.21|4370.31|4369.71|19
1645414790000|2022-02-21 03:39:50|4370.68|4370.08|4370.31|4369.71|4370.68|4370.08|4370.31|4369.71|5
1645414800000|2022-02-21 03:40:00|4369.93|4369.33|4370.31|4369.71|4370.31|4369.71|4369.93|4369.33|22
1645414810000|2022-02-21 03:40:10|4370.43|4369.83|4370.18|4369.58|4370.43|4369.83|4369.93|4369.33|6
1645414820000|2022-02-21 03:40:20|4370.06|4369.46|4370.31|4369.71|4370.31|4369.71|4369.93|4369.33|15
1645414830000|2022-02-21 03:40:30|4370.43|4369.83|4370.18|4369.58|4370.43|4369.83|4370.06|4369.46|2
1645414840000|2022-02-21 03:40:40|4370.31|4369.71|4370.06|4369.46|4370.56|4369.96|4370.06|4369.46|18
1645414850000|2022-02-21 03:40:50|4370.18|4369.58|4370.31|4369.71|4370.31|4369.71|4370.18|4369.58|28
1645414860000|2022-02-21 03:41:00|4370.18|4369.58|4369.93|4369.33|4370.18|4369.58|4369.81|4369.21|12
1645414870000|2022-02-21 03:41:10|4369.81|4369.21|4369.56|4368.96|4369.81|4369.21|4369.56|4368.96|18
1645414880000|2022-02-21 03:41:20|4369.43|4368.83|4370.31|4369.71|4370.43|4369.83|4368.81|4368.21|88
1645414890000|2022-02-21 03:41:30|4370.43|4369.83|4370.31|4369.71|4370.43|4369.83|4369.93|4369.33|39
1645414900000|2022-02-21 03:41:40|4370.06|4369.46|4369.93|4369.33|4370.06|4369.46|4369.81|4369.21|27
1645414910000|2022-02-21 03:41:50|4369.81|4369.21|4369.93|4369.33|4370.31|4369.71|4369.56|4368.96|32
1645414920000|2022-02-21 03:42:00|4370.06|4369.46|4370.68|4370.08|4370.68|4370.08|4370.06|4369.46|16
1645414930000|2022-02-21 03:42:10|4370.81|4370.21|4370.93|4370.33|4371.06|4370.46|4370.81|4370.21|3
1645414940000|2022-02-21 03:42:20|4371.06|4370.46|4370.81|4370.21|4371.06|4370.46|4370.81|4370.21|1
1645414950000|2022-02-21 03:42:30|4370.68|4370.08|4370.68|4370.08|4370.81|4370.21|4370.68|4370.08|1
1645414960000|2022-02-21 03:42:40|4370.56|4369.96|4370.81|4370.21|4370.81|4370.21|4370.56|4369.96|8
1645414970000|2022-02-21 03:42:50|4370.56|4369.96|4370.56|4369.96|4370.81|4370.21|4370.56|4369.96|2
1645414980000|2022-02-21 03:43:00|4370.81|4370.21|4370.81|4370.21|4370.81|4370.21|4370.68|4370.08|1
1645414990000|2022-02-21 03:43:10|4370.93|4370.33|4371.06|4370.46|4371.06|4370.46|4370.56|4369.96|11
1645415000000|2022-02-21 03:43:20|4370.81|4370.21|4370.68|4370.08|4370.81|4370.21|4370.56|4369.96|10
1645415010000|2022-02-21 03:43:30|4370.56|4369.96|4370.06|4369.46|4370.56|4369.96|4370.06|4369.46|23
1645415020000|2022-02-21 03:43:40|4369.81|4369.21|4370.06|4369.46|4370.18|4369.58|4369.81|4369.21|10
1645415030000|2022-02-21 03:43:50|4369.93|4369.33|4369.93|4369.33|4370.06|4369.46|4369.93|4369.33|1
1645415040000|2022-02-21 03:44:00|4370.06|4369.46|4370.18|4369.58|4370.31|4369.71|4370.06|4369.46|3
1645415050000|2022-02-21 03:44:10|4370.06|4369.46|4370.18|4369.58|4370.18|4369.58|4370.06|4369.46|6
1645415060000|2022-02-21 03:44:20|4370.31|4369.71|4370.31|4369.71|4370.31|4369.71|4370.31|4369.71|0
1645415070000|2022-02-21 03:44:30|4370.56|4369.96|4370.68|4370.08|4370.68|4370.08|4370.56|4369.96|5
1645415080000|2022-02-21 03:44:40|4370.56|4369.96|4370.56|4369.96|4370.81|4370.21|4370.56|4369.96|5
1645415090000|2022-02-21 03:44:50|4370.68|4370.08|4370.56|4369.96|4370.68|4370.08|4370.56|4369.96|8
1645415100000|2022-02-21 03:45:00|4370.43|4369.83|4370.06|4369.46|4370.43|4369.83|4370.06|4369.46|4
1645415110000|2022-02-21 03:45:10|4369.81|4369.21|4369.31|4368.71|4369.81|4369.21|4368.81|4368.21|33
1645415120000|2022-02-21 03:45:20|4369.06|4368.46|4368.81|4368.21|4369.18|4368.58|4368.81|4368.21|6
1645415130000|2022-02-21 03:45:30|4369.06|4368.46|4369.06|4368.46|4369.18|4368.58|4368.56|4367.96|84
1645415140000|2022-02-21 03:45:40|4369.18|4368.58|4369.56|4368.96|4369.56|4368.96|4369.06|4368.46|51
1645415150000|2022-02-21 03:45:50|4369.06|4368.46|4369.31|4368.71|4369.43|4368.83|4369.06|4368.46|22
1645415160000|2022-02-21 03:46:00|4369.06|4368.46|4369.43|4368.83|4369.56|4368.96|4369.06|4368.46|12
1645415170000|2022-02-21 03:46:10|4369.56|4368.96|4368.93|4368.33|4369.68|4369.08|4368.81|4368.21|15
1645415180000|2022-02-21 03:46:20|4368.81|4368.21|4368.43|4367.83|4368.93|4368.33|4368.31|4367.71|27
1645415190000|2022-02-21 03:46:30|4368.31|4367.71|4368.18|4367.58|4368.31|4367.71|4368.06|4367.46|8
1645415200000|2022-02-21 03:46:40|4368.06|4367.46|4368.18|4367.58|4368.31|4367.71|4368.06|4367.46|12
1645415210000|2022-02-21 03:46:50|4368.06|4367.46|4368.18|4367.58|4368.31|4367.71|4368.06|4367.46|12
1645415220000|2022-02-21 03:47:00|4368.06|4367.46|4367.68|4367.08|4368.06|4367.46|4367.43|4366.83|47
1645415230000|2022-02-21 03:47:10|4367.81|4367.21|4368.06|4367.46|4368.06|4367.46|4367.81|4367.21|3
1645415240000|2022-02-21 03:47:20|4367.93|4367.33|4368.56|4367.96|4368.56|4367.96|4367.93|4367.33|44
1645415250000|2022-02-21 03:47:30|4368.68|4368.08|4368.56|4367.96|4368.68|4368.08|4368.56|4367.96|14
1645415260000|2022-02-21 03:47:40|4368.68|4368.08|4368.68|4368.08|4368.68|4368.08|4368.68|4368.08|3
1645415270000|2022-02-21 03:47:50|4368.56|4367.96|4368.06|4367.46|4368.56|4367.96|4368.06|4367.46|13
1645415280000|2022-02-21 03:48:00|4368.31|4367.71|4368.56|4367.96|4368.81|4368.21|4368.31|4367.71|13
1645415290000|2022-02-21 03:48:10|4368.68|4368.08|4368.56|4367.96|4368.68|4368.08|4368.56|4367.96|5
1645415310000|2022-02-21 03:48:30|4368.68|4368.08|4368.81|4368.21|4368.81|4368.21|4368.68|4368.08|5
1645415320000|2022-02-21 03:48:40|4368.56|4367.96|4368.81|4368.21|4368.81|4368.21|4368.56|4367.96|13
1645415330000|2022-02-21 03:48:50|4368.56|4367.96|4368.43|4367.83|4368.81|4368.21|4368.43|4367.83|19
1645415340000|2022-02-21 03:49:00|4368.56|4367.96|4368.93|4368.33|4368.93|4368.33|4368.56|4367.96|10
1645415350000|2022-02-21 03:49:10|4369.06|4368.46|4369.06|4368.46|4369.06|4368.46|4368.93|4368.33|2
1645415360000|2022-02-21 03:49:20|||||||||3
1645415370000|2022-02-21 03:49:30|4368.68|4368.08|4368.68|4368.08|4368.68|4368.08|4368.56|4367.96|4
1645415380000|2022-02-21 03:49:40|4368.81|4368.21|4368.68|4368.08|4368.93|4368.33|4368.68|4368.08|7
1645415390000|2022-02-21 03:49:50|4368.81|4368.21|4368.31|4367.71|4368.81|4368.21|4368.31|4367.71|6
1645415400000|2022-02-21 03:50:00|4367.93|4367.33|4367.81|4367.21|4368.06|4367.46|4367.68|4367.08|10
1645415410000|2022-02-21 03:50:10|4367.68|4367.08|4368.06|4367.46|4368.06|4367.46|4367.56|4366.96|12
1645415420000|2022-02-21 03:50:20|4367.93|4367.33|4367.68|4367.08|4368.06|4367.46|4367.56|4366.96|4
1645415430000|2022-02-21 03:50:30|4367.81|4367.21|4367.43|4366.83|4367.81|4367.21|4367.43|4366.83|11
1645415440000|2022-02-21 03:50:40|4367.31|4366.71|4367.31|4366.71|4367.31|4366.71|4366.81|4366.21|29
1645415450000|2022-02-21 03:50:50|4367.43|4366.83|4367.31|4366.71|4367.43|4366.83|4367.18|4366.58|13
1645415460000|2022-02-21 03:51:00|4367.43|4366.83|4367.31|4366.71|4367.43|4366.83|4367.31|4366.71|3
1645415470000|2022-02-21 03:51:10|4367.56|4366.96|4368.06|4367.46|4368.06|4367.46|4367.56|4366.96|47
1645415480000|2022-02-21 03:51:20|4367.93|4367.33|4367.93|4367.33|4368.06|4367.46|4367.93|4367.33|20
1645415490000|2022-02-21 03:51:30|4367.81|4367.21|4368.06|4367.46|4368.06|4367.46|4367.81|4367.21|1
1645415500000|2022-02-21 03:51:40|4367.93|4367.33|4367.81|4367.21|4367.93|4367.33|4367.81|4367.21|10
1645415510000|2022-02-21 03:51:50|4368.06|4367.46|4367.81|4367.21|4368.06|4367.46|4367.81|4367.21|17
1645415520000|2022-02-21 03:52:00|4367.68|4367.08|4367.31|4366.71|4367.81|4367.21|4367.31|4366.71|20
1645415530000|2022-02-21 03:52:10|4367.06|4366.46|4367.06|4366.46|4367.06|4366.46|4367.06|4366.46|10
1645415540000|2022-02-21 03:52:20|4367.18|4366.58|4367.31|4366.71|4367.31|4366.71|4367.06|4366.46|14
1645415550000|2022-02-21 03:52:30|4367.18|4366.58|4367.31|4366.71|4367.31|4366.71|4367.06|4366.46|9
1645415560000|2022-02-21 03:52:40|4367.18|4366.58|4367.43|4366.83|4367.43|4366.83|4367.18|4366.58|1
1645415570000|2022-02-21 03:52:50|4367.06|4366.46|4367.06|4366.46|4367.06|4366.46|4367.06|4366.46|11
1645415580000|2022-02-21 03:53:00|4366.81|4366.21|4367.56|4366.96|4367.56|4366.96|4366.81|4366.21|61
1645415590000|2022-02-21 03:53:10|4367.31|4366.71|4367.43|4366.83|4367.43|4366.83|4367.31|4366.71|10
1645415600000|2022-02-21 03:53:20|4367.56|4366.96|4367.56|4366.96|4367.56|4366.96|4367.43|4366.83|6
1645415610000|2022-02-21 03:53:30|4367.68|4367.08|4367.56|4366.96|4367.81|4367.21|4367.56|4366.96|13
1645415630000|2022-02-21 03:53:50|4367.31|4366.71|4367.31|4366.71|4367.31|4366.71|4367.31|4366.71|4
1645415650000|2022-02-21 03:54:10|||||||||2
1645415660000|2022-02-21 03:54:20|4367.18|4366.58|4367.06|4366.46|4367.18|4366.58|4367.06|4366.46|8
1645415670000|2022-02-21 03:54:30|4367.31|4366.71|4367.06|4366.46|4367.31|4366.71|4367.06|4366.46|12
1645415680000|2022-02-21 03:54:40|4366.81|4366.21|4367.06|4366.46|4367.06|4366.46|4366.81|4366.21|19
1645415690000|2022-02-21 03:54:50|4366.81|4366.21|4367.06|4366.46|4367.06|4366.46|4366.81|4366.21|5
1645415700000|2022-02-21 03:55:00|4367.18|4366.58|4367.68|4367.08|4367.68|4367.08|4367.18|4366.58|12
1645415710000|2022-02-21 03:55:10|4367.56|4366.96|4367.31|4366.71|4367.56|4366.96|4367.18|4366.58|26
1645415720000|2022-02-21 03:55:20|4367.56|4366.96|4367.31|4366.71|4367.56|4366.96|4367.31|4366.71|19
1645415730000|2022-02-21 03:55:30|4367.43|4366.83|4367.31|4366.71|4367.56|4366.96|4367.31|4366.71|20
1645415740000|2022-02-21 03:55:40|4367.43|4366.83|4367.31|4366.71|4367.43|4366.83|4367.31|4366.71|13
1645415750000|2022-02-21 03:55:50|4367.43|4366.83|4367.43|4366.83|4367.43|4366.83|4367.43|4366.83|6
1645415760000|2022-02-21 03:56:00|4367.31|4366.71|4368.06|4367.46|4368.06|4367.46|4367.31|4366.71|17
1645415770000|2022-02-21 03:56:10|4367.81|4367.21|4368.06|4367.46|4368.06|4367.46|4367.81|4367.21|11
1645415780000|2022-02-21 03:56:20|4367.93|4367.33|4367.18|4366.58|4367.93|4367.33|4367.18|4366.58|9
1645415790000|2022-02-21 03:56:30|4367.06|4366.46|4366.81|4366.21|4367.18|4366.58|4366.81|4366.21|13
1645415800000|2022-02-21 03:56:40|4366.93|4366.33|4366.93|4366.33|4366.93|4366.33|4366.93|4366.33|11
1645415810000|2022-02-21 03:56:50|4367.06|4366.46|4366.93|4366.33|4367.06|4366.46|4366.93|4366.33|4
1645415820000|2022-02-21 03:57:00|4367.06|4366.46|4367.06|4366.46|4367.43|4366.83|4366.93|4366.33|21
1645415830000|2022-02-21 03:57:10|4366.93|4366.33|4366.56|4365.96|4367.06|4366.46|4366.56|4365.96|28
1645415840000|2022-02-21 03:57:20|4366.43|4365.83|4366.81|4366.21|4366.81|4366.21|4366.31|4365.71|31
1645415850000|2022-02-21 03:57:30|4367.06|4366.46|4367.06|4366.46|4367.06|4366.46|4366.93|4366.33|13
1645415860000|2022-02-21 03:57:40|4367.31|4366.71|4367.06|4366.46|4367.31|4366.71|4367.06|4366.46|6
1645415870000|2022-02-21 03:57:50|4367.18|4366.58|4367.56|4366.96|4367.81|4367.21|4367.18|4366.58|13
1645415880000|2022-02-21 03:58:00|4367.43|4366.83|4367.43|4366.83|4367.56|4366.96|4367.31|4366.71|8
1645415890000|2022-02-21 03:58:10|4367.56|4366.96|4367.31|4366.71|4367.81|4367.21|4367.18|4366.58|47
1645415900000|2022-02-21 03:58:20|4366.93|4366.33|4367.18|4366.58|4367.31|4366.71|4366.93|4366.33|19
1645415910000|2022-02-21 03:58:30|4367.31|4366.71|4367.06|4366.46|4367.43|4366.83|4367.06|4366.46|2
1645415920000|2022-02-21 03:58:40|4367.31|4366.71|4367.43|4366.83|4367.43|4366.83|4367.31|4366.71|4
1645415940000|2022-02-21 03:59:00|4367.56|4366.96|4367.31|4366.71|4367.56|4366.96|4367.31|4366.71|15
1645415960000|2022-02-21 03:59:20|4367.06|4366.46|4366.68|4366.08|4367.06|4366.46|4366.56|4365.96|26
1645415970000|2022-02-21 03:59:30|4366.56|4365.96|4366.31|4365.71|4366.56|4365.96|4366.31|4365.71|28
1645415980000|2022-02-21 03:59:40|4366.56|4365.96|4366.43|4365.83|4366.56|4365.96|4366.43|4365.83|19
1645415990000|2022-02-21 03:59:50|4366.56|4365.96|4366.31|4365.71|4366.56|4365.96|4366.31|4365.71|12
1645416000000|2022-02-21 04:00:00|4366.06|4365.46|4365.56|4364.96|4366.31|4365.71|4365.56|4364.96|103
1645416010000|2022-02-21 04:00:10|4365.43|4364.83|4365.56|4364.96|4365.56|4364.96|4365.31|4364.71|28
1645416020000|2022-02-21 04:00:20|4365.81|4365.21|4365.31|4364.71|4365.81|4365.21|4365.18|4364.58|31
1645416030000|2022-02-21 04:00:30|4365.06|4364.46|4365.31|4364.71|4365.31|4364.71|4365.06|4364.46|73
1645416040000|2022-02-21 04:00:40|4365.06|4364.46|4364.81|4364.21|4365.06|4364.46|4364.81|4364.21|21
1645416050000|2022-02-21 04:00:50|4365.06|4364.46|4364.56|4363.96|4365.06|4364.46|4364.56|4363.96|123
1645416060000|2022-02-21 04:01:00|4364.81|4364.21|4365.06|4364.46|4365.18|4364.58|4364.81|4364.21|59
1645416070000|2022-02-21 04:01:10|4364.93|4364.33|4365.06|4364.46|4365.06|4364.46|4364.68|4364.08|123
1645416080000|2022-02-21 04:01:20|4365.31|4364.71|4365.93|4365.33|4366.81|4366.21|4365.31|4364.71|213
1645416090000|2022-02-21 04:01:30|4366.06|4365.46|4365.56|4364.96|4366.06|4365.46|4365.31|4364.71|37
1645416100000|2022-02-21 04:01:40|4365.68|4365.08|4364.81|4364.21|4365.68|4365.08|4364.68|4364.08|62
1645416110000|2022-02-21 04:01:50|4364.56|4363.96|4364.68|4364.08|4364.93|4364.33|4364.56|4363.96|91
1645416120000|2022-02-21 04:02:00|4364.81|4364.21|4364.81|4364.21|4365.43|4364.83|4364.81|4364.21|60
1645416130000|2022-02-21 04:02:10|4364.68|4364.08|4364.81|4364.21|4364.81|4364.21|4364.56|4363.96|126
1645416140000|2022-02-21 04:02:20|4364.68|4364.08|4365.06|4364.46|4365.06|4364.46|4364.56|4363.96|101
1645416150000|2022-02-21 04:02:30|4364.68|4364.08|4365.06|4364.46|4365.06|4364.46|4364.68|4364.08|38
1645416160000|2022-02-21 04:02:40|4365.18|4364.58|4364.81|4364.21|4365.18|4364.58|4364.81|4364.21|21
1645416170000|2022-02-21 04:02:50|4364.93|4364.33|4364.81|4364.21|4365.06|4364.46|4364.81|4364.21|20
1645416180000|2022-02-21 04:03:00|4364.93|4364.33|4365.43|4364.83|4365.43|4364.83|4364.56|4363.96|64
1645416190000|2022-02-21 04:03:10|4365.56|4364.96|4365.31|4364.71|4365.56|4364.96|4365.18|4364.58|4
1645416200000|2022-02-21 04:03:20|4365.18|4364.58|4365.31|4364.71|4365.31|4364.71|4365.18|4364.58|10
1645416210000|2022-02-21 04:03:30|4365.56|4364.96|4365.31|4364.71|4365.68|4365.08|4365.31|4364.71|20
1645416220000|2022-02-21 04:03:40|4365.43|4364.83|4365.68|4365.08|4365.81|4365.21|4365.43|4364.83|5
1645416230000|2022-02-21 04:03:50|4365.81|4365.21|4365.31|4364.71|4365.81|4365.21|4365.31|4364.71|29
1645416240000|2022-02-21 04:04:00|4365.43|4364.83|4365.81|4365.21|4365.81|4365.21|4365.43|4364.83|8
1645416250000|2022-02-21 04:04:10|4365.68|4365.08|4365.68|4365.08|4365.81|4365.21|4365.68|4365.08|5
1645416260000|2022-02-21 04:04:20|4365.81|4365.21|4366.06|4365.46|4366.31|4365.71|4365.56|4364.96|29
1645416270000|2022-02-21 04:04:30|4366.31|4365.71|4366.06|4365.46|4366.31|4365.71|4365.93|4365.33|25
1645416280000|2022-02-21 04:04:40|4366.18|4365.58|4367.31|4366.71|4367.31|4366.71|4366.18|4365.58|94
1645416290000|2022-02-21 04:04:50|4367.06|4366.46|4367.06|4366.46|4367.06|4366.46|4366.81|4366.21|32
1645416300000|2022-02-21 04:05:00|4366.93|4366.33|4367.06|4366.46|4367.06|4366.46|4366.81|4366.21|8
1645416310000|2022-02-21 04:05:10|4366.81|4366.21|4367.06|4366.46|4367.06|4366.46|4366.81|4366.21|13
1645416320000|2022-02-21 04:05:20|4366.93|4366.33|4367.56|4366.96|4367.56|4366.96|4366.93|4366.33|17
1645416330000|2022-02-21 04:05:30|4367.68|4367.08|4367.81|4367.21|4367.81|4367.21|4367.56|4366.96|11
1645416340000|2022-02-21 04:05:40|4367.93|4367.33|4368.06|4367.46|4368.06|4367.46|4367.68|4367.08|28
1645416350000|2022-02-21 04:05:50|4367.93|4367.33|4367.06|4366.46|4367.93|4367.33|4367.06|4366.46|47
1645416360000|2022-02-21 04:06:00|4367.31|4366.71|4367.31|4366.71|4367.31|4366.71|4367.31|4366.71|9
1645416370000|2022-02-21 04:06:10|4367.68|4367.08|4367.56|4366.96|4367.81|4367.21|4367.31|4366.71|13
1645416380000|2022-02-21 04:06:20|4367.43|4366.83|4367.43|4366.83|4367.56|4366.96|4367.43|4366.83|5
1645416390000|2022-02-21 04:06:30|4367.56|4366.96|4367.56|4366.96|4367.56|4366.96|4367.56|4366.96|1
1645416400000|2022-02-21 04:06:40|4367.68|4367.08|4367.93|4367.33|4367.93|4367.33|4367.68|4367.08|9
1645416410000|2022-02-21 04:06:50|4368.06|4367.46|4367.56|4366.96|4368.06|4367.46|4367.56|4366.96|9
1645416420000|2022-02-21 04:07:00|4367.31|4366.71|4367.06|4366.46|4367.31|4366.71|4366.93|4366.33|8
1645416430000|2022-02-21 04:07:10|4367.18|4366.58|4367.56|4366.96|4367.56|4366.96|4367.18|4366.58|6
1645416440000|2022-02-21 04:07:20|4367.68|4367.08|4367.68|4367.08|4367.68|4367.08|4367.31|4366.71|13
1645416450000|2022-02-21 04:07:30|4367.56|4366.96|4367.81|4367.21|4367.81|4367.21|4367.56|4366.96|3
1645416470000|2022-02-21 04:07:50|4367.43|4366.83|4367.43|4366.83|4367.56|4366.96|4367.31|4366.71|12
1645416480000|2022-02-21 04:08:00|4367.31|4366.71|4367.06|4366.46|4367.43|4366.83|4367.06|4366.46|25
1645416490000|2022-02-21 04:08:10|4366.93|4366.33|4366.93|4366.33|4367.06|4366.46|4366.93|4366.33|4
1645416500000|2022-02-21 04:08:20|4366.81|4366.21|4367.31|4366.71|4367.31|4366.71|4366.81|4366.21|15
1645416510000|2022-02-21 04:08:30|||||||||4
1645416520000|2022-02-21 04:08:40|4367.43|4366.83|4367.43|4366.83|4367.43|4366.83|4367.43|4366.83|4
1645416530000|2022-02-21 04:08:50|4367.31|4366.71|4367.31|4366.71|4367.31|4366.71|4367.31|4366.71|2
1645416540000|2022-02-21 04:09:00|4367.43|4366.83|4367.31|4366.71|4367.43|4366.83|4367.18|4366.58|11
1645416550000|2022-02-21 04:09:10|4367.18|4366.58|4367.31|4366.71|4367.31|4366.71|4367.18|4366.58|9
1645416570000|2022-02-21 04:09:30|4367.18|4366.58|4367.18|4366.58|4367.31|4366.71|4367.18|4366.58|4
1645416580000|2022-02-21 04:09:40|4367.06|4366.46|4367.06|4366.46|4367.06|4366.46|4366.81|4366.21|3
1645416590000|2022-02-21 04:09:50|4367.18|4366.58|4366.93|4366.33|4367.18|4366.58|4366.81|4366.21|4
1645416600000|2022-02-21 04:10:00|4366.81|4366.21|4366.81|4366.21|4366.81|4366.21|4366.81|4366.21|1
1645416620000|2022-02-21 04:10:20|4366.56|4365.96|4366.43|4365.83|4366.56|4365.96|4366.43|4365.83|15
1645416630000|2022-02-21 04:10:30|4366.31|4365.71|4365.81|4365.21|4366.31|4365.71|4365.81|4365.21|18
1645416640000|2022-02-21 04:10:40|4366.18|4365.58|4366.31|4365.71|4366.31|4365.71|4366.18|4365.58|18
1645416650000|2022-02-21 04:10:50|4366.06|4365.46|4366.43|4365.83|4366.43|4365.83|4366.06|4365.46|16
1645416660000|2022-02-21 04:11:00|4366.31|4365.71|4366.68|4366.08|4366.68|4366.08|4366.31|4365.71|34
1645416670000|2022-02-21 04:11:10|4366.81|4366.21|4367.31|4366.71|4367.43|4366.83|4366.56|4365.96|19
1645416680000|2022-02-21 04:11:20|4367.43|4366.83|4367.56|4366.96|4368.06|4367.46|4367.43|4366.83|20
1645416690000|2022-02-21 04:11:30|4367.81|4367.21|4368.06|4367.46|4368.06|4367.46|4367.81|4367.21|4
1645416700000|2022-02-21 04:11:40|4367.81|4367.21|4368.06|4367.46|4368.06|4367.46|4367.81|4367.21|16
1645416710000|2022-02-21 04:11:50|4367.81|4367.21|4368.06|4367.46|4368.06|4367.46|4367.81|4367.21|18
1645416720000|2022-02-21 04:12:00|4367.93|4367.33|4367.81|4367.21|4368.06|4367.46|4367.81|4367.21|4
1645416730000|2022-02-21 04:12:10|4367.56|4366.96|4367.31|4366.71|4367.56|4366.96|4367.06|4366.46|24
1645416740000|2022-02-21 04:12:20|4366.93|4366.33|4367.31|4366.71|4367.31|4366.71|4366.93|4366.33|4
1645416750000|2022-02-21 04:12:30|4367.18|4366.58|4366.81|4366.21|4367.18|4366.58|4366.81|4366.21|4
1645416760000|2022-02-21 04:12:40|4366.68|4366.08|4366.81|4366.21|4366.81|4366.21|4366.68|4366.08|5
1645416770000|2022-02-21 04:12:50|4366.56|4365.96|4366.56|4365.96|4366.56|4365.96|4366.43|4365.83|8
1645416780000|2022-02-21 04:13:00|4366.43|4365.83|4366.31|4365.71|4366.56|4365.96|4366.31|4365.71|7
1645416790000|2022-02-21 04:13:10|4366.43|4365.83|4366.06|4365.46|4366.56|4365.96|4366.06|4365.46|18
1645416800000|2022-02-21 04:13:20|4365.93|4365.33|4366.18|4365.58|4366.18|4365.58|4365.81|4365.21|17
1645416810000|2022-02-21 04:13:30|4366.06|4365.46|4366.56|4365.96|4366.56|4365.96|4366.06|4365.46|9
1645416820000|2022-02-21 04:13:40|4366.43|4365.83|4366.43|4365.83|4366.43|4365.83|4366.43|4365.83|3
1645416830000|2022-02-21 04:13:50|4366.56|4365.96|4366.56|4365.96|4366.56|4365.96|4366.56|4365.96|2
1645416840000|2022-02-21 04:14:00|4366.18|4365.58|4366.43|4365.83|4366.43|4365.83|4366.18|4365.58|9
1645416850000|2022-02-21 04:14:10|4366.56|4365.96|4366.18|4365.58|4366.56|4365.96|4365.93|4365.33|14
1645416860000|2022-02-21 04:14:20|4366.31|4365.71|4366.18|4365.58|4366.31|4365.71|4366.18|4365.58|11
1645416870000|2022-02-21 04:14:30|4366.31|4365.71|4366.43|4365.83|4366.43|4365.83|4366.18|4365.58|4
1645416880000|2022-02-21 04:14:40|4366.56|4365.96|4366.31|4365.71|4366.56|4365.96|4366.31|4365.71|1
1645416890000|2022-02-21 04:14:50|4366.68|4366.08|4366.81|4366.21|4366.93|4366.33|4366.68|4366.08|19
1645416900000|2022-02-21 04:15:00|4366.56|4365.96|4366.93|4366.33|4367.06|4366.46|4366.56|4365.96|12
1645416910000|2022-02-21 04:15:10|4366.81|4366.21|4367.18|4366.58|4367.18|4366.58|4366.81|4366.21|5
1645416920000|2022-02-21 04:15:20|4366.81|4366.21|4366.81|4366.21|4366.93|4366.33|4366.81|4366.21|12
1645416930000|2022-02-21 04:15:30|4366.93|4366.33|4366.93|4366.33|4366.93|4366.33|4366.93|4366.33|9
1645416940000|2022-02-21 04:15:40|4366.81|4366.21|4367.68|4367.08|4367.81|4367.21|4366.81|4366.21|99
1645416950000|2022-02-21 04:15:50|4367.81|4367.21|4367.81|4367.21|4368.06|4367.46|4367.68|4367.08|11
1645416960000|2022-02-21 04:16:00|4367.56|4366.96|4367.81|4367.21|4367.81|4367.21|4367.56|4366.96|26
1645416970000|2022-02-21 04:16:10|4367.93|4367.33|4368.18|4367.58|4368.18|4367.58|4367.81|4367.21|9
1645416980000|2022-02-21 04:16:20|4368.31|4367.71|4368.93|4368.33|4369.06|4368.46|4368.31|4367.71|47
1645416990000|2022-02-21 04:16:30|4368.81|4368.21|4368.56|4367.96|4368.93|4368.33|4368.56|4367.96|28
1645417000000|2022-02-21 04:16:40|4368.81|4368.21|4368.81|4368.21|4369.06|4368.46|4368.81|4368.21|36
1645417010000|2022-02-21 04:16:50|4368.68|4368.08|4368.56|4367.96|4368.68|4368.08|4368.56|4367.96|3
1645417020000|2022-02-21 04:17:00|4368.68|4368.08|4368.68|4368.08|4368.68|4368.08|4368.68|4368.08|2
1645417030000|2022-02-21 04:17:10|4368.81|4368.21|4368.68|4368.08|4368.81|4368.21|4368.56|4367.96|17
1645417040000|2022-02-21 04:17:20|4368.56|4367.96|4368.06|4367.46|4368.68|4368.08|4368.06|4367.46|9
1645417050000|2022-02-21 04:17:30|4368.18|4367.58|4368.18|4367.58|4368.18|4367.58|4368.06|4367.46|16
1645417060000|2022-02-21 04:17:40|4368.06|4367.46|4367.93|4367.33|4368.06|4367.46|4367.56|4366.96|13
1645417070000|2022-02-21 04:17:50|4367.68|4367.08|4367.56|4366.96|4368.06|4367.46|4367.56|4366.96|11
1645417080000|2022-02-21 04:18:00|4367.68|4367.08|4367.56|4366.96|4367.68|4367.08|4367.18|4366.58|9
1645417090000|2022-02-21 04:18:10|4367.43|4366.83|4367.43|4366.83|4367.56|4366.96|4367.31|4366.71|0
1645417100000|2022-02-21 04:18:20|4367.31|4366.71|4368.81|4368.21|4368.81|4368.21|4367.31|4366.71|83
1645417120000|2022-02-21 04:18:40|4368.68|4368.08|4368.81|4368.21|4368.93|4368.33|4368.68|4368.08|6
1645417130000|2022-02-21 04:18:50|4368.56|4367.96|4368.56|4367.96|4368.68|4368.08|4368.56|4367.96|5
1645417140000|2022-02-21 04:19:00|4368.43|4367.83|4368.31|4367.71|4368.43|4367.83|4368.31|4367.71|7
1645417150000|2022-02-21 04:19:10|4368.43|4367.83|4368.43|4367.83|4368.56|4367.96|4368.31|4367.71|5
1645417160000|2022-02-21 04:19:20|||||||||3
1645417170000|2022-02-21 04:19:30|4368.56|4367.96|4368.31|4367.71|4368.56|4367.96|4368.06|4367.46|6
1645417180000|2022-02-21 04:19:40|||||||||1
1645417190000|2022-02-21 04:19:50|4368.18|4367.58|4368.43|4367.83|4368.56|4367.96|4368.18|4367.58|4
1645417200000|2022-02-21 04:20:00|4368.31|4367.71|4367.06|4366.46|4368.31|4367.71|4366.56|4365.96|26
1645417210000|2022-02-21 04:20:10|4367.31|4366.71|4367.56|4366.96|4367.56|4366.96|4367.18|4366.58|14
1645417220000|2022-02-21 04:20:20|4367.43|4366.83|4367.06|4366.46|4367.43|4366.83|4366.81|4366.21|19
1645417230000|2022-02-21 04:20:30|4366.93|4366.33|4366.93|4366.33|4367.06|4366.46|4366.93|4366.33|4
1645417240000|2022-02-21 04:20:40|4367.06|4366.46|4367.31|4366.71|4367.31|4366.71|4367.06|4366.46|6
1645417250000|2022-02-21 04:20:50|4367.56|4366.96|4367.56|4366.96|4367.56|4366.96|4367.31|4366.71|26
1645417260000|2022-02-21 04:21:00|4367.43|4366.83|4367.31|4366.71|4367.43|4366.83|4366.93|4366.33|3
1645417270000|2022-02-21 04:21:10|4367.06|4366.46|4367.06|4366.46|4367.06|4366.46|4367.06|4366.46|2
1645417280000|2022-02-21 04:21:20|4367.18|4366.58|4366.93|4366.33|4367.31|4366.71|4366.93|4366.33|3
1645417290000|2022-02-21 04:21:30|4367.06|4366.46|4367.31|4366.71|4367.31|4366.71|4366.93|4366.33|3
1645417300000|2022-02-21 04:21:40|4367.56|4366.96|4367.31|4366.71|4367.56|4366.96|4367.06|4366.46|1
1645417310000|2022-02-21 04:21:50|4367.18|4366.58|4367.06|4366.46|4367.31|4366.71|4367.06|4366.46|4
1645417320000|2022-02-21 04:22:00|4367.31|4366.71|4367.43|4366.83|4367.56|4366.96|4367.31|4366.71|4
1645417330000|2022-02-21 04:22:10|4367.56|4366.96|4367.31|4366.71|4367.56|4366.96|4367.06|4366.46|5
1645417340000|2022-02-21 04:22:20|4367.43|4366.83|4366.93|4366.33|4367.43|4366.83|4366.93|4366.33|6
1645417350000|2022-02-21 04:22:30|4367.31|4366.71|4367.56|4366.96|4367.56|4366.96|4367.31|4366.71|26
1645417360000|2022-02-21 04:22:40|4367.81|4367.21|4367.81|4367.21|4367.81|4367.21|4367.68|4367.08|2
1645417370000|2022-02-21 04:22:50|4367.68|4367.08|4367.68|4367.08|4367.81|4367.21|4367.68|4367.08|1
1645417380000|2022-02-21 04:23:00|4367.56|4366.96|4367.31|4366.71|4367.56|4366.96|4367.31|4366.71|0
1645417390000|2022-02-21 04:23:10|4367.18|4366.58|4366.81|4366.21|4367.18|4366.58|4366.81|4366.21|3
1645417400000|2022-02-21 04:23:20|||||||||4
1645417410000|2022-02-21 04:23:30|||||||||3
1645417420000|2022-02-21 04:23:40|4367.31|4366.71|4366.81|4366.21|4367.43|4366.83|4366.81|4366.21|19
1645417430000|2022-02-21 04:23:50|4366.93|4366.33|4367.06|4366.46|4367.06|4366.46|4366.81|4366.21|3
1645417440000|2022-02-21 04:24:00|4367.18|4366.58|4366.81|4366.21|4367.18|4366.58|4366.81|4366.21|3
1645417450000|2022-02-21 04:24:10|4366.93|4366.33|4367.18|4366.58|4367.18|4366.58|4366.93|4366.33|3
1645417460000|2022-02-21 04:24:20|4367.31|4366.71|4367.18|4366.58|4367.31|4366.71|4367.18|4366.58|0
1645417470000|2022-02-21 04:24:30|4367.06|4366.46|4367.06|4366.46|4367.06|4366.46|4367.06|4366.46|0
1645417480000|2022-02-21 04:24:40|||||||||1
1645417490000|2022-02-21 04:24:50|4367.31|4366.71|4367.81|4367.21|4367.81|4367.21|4367.31|4366.71|13
1645417500000|2022-02-21 04:25:00|4367.93|4367.33|4367.68|4367.08|4368.06|4367.46|4367.56|4366.96|10
1645417510000|2022-02-21 04:25:10|4367.81|4367.21|4367.56|4366.96|4368.06|4367.46|4367.56|4366.96|1
1645417520000|2022-02-21 04:25:20|4367.43|4366.83|4367.68|4367.08|4367.68|4367.08|4367.43|4366.83|14
1645417530000|2022-02-21 04:25:30|4367.81|4367.21|4367.93|4367.33|4367.93|4367.33|4367.81|4367.21|5
1645417540000|2022-02-21 04:25:40|4368.06|4367.46|4368.06|4367.46|4368.06|4367.46|4367.68|4367.08|3
1645417550000|2022-02-21 04:25:50|4367.81|4367.21|4367.93|4367.33|4368.06|4367.46|4367.81|4367.21|5
1645417560000|2022-02-21 04:26:00|4368.06|4367.46|4368.43|4367.83|4368.43|4367.83|4368.06|4367.46|8
1645417570000|2022-02-21 04:26:10|4368.31|4367.71|4368.68|4368.08|4368.81|4368.21|4368.31|4367.71|44
1645417580000|2022-02-21 04:26:20|4368.81|4368.21|4368.81|4368.21|4368.81|4368.21|4368.81|4368.21|16
1645417590000|2022-02-21 04:26:30|4368.68|4368.08|4369.06|4368.46|4369.06|4368.46|4368.56|4367.96|21
1645417600000|2022-02-21 04:26:40|4368.81|4368.21|4368.81|4368.21|4368.81|4368.21|4368.81|4368.21|10
1645417610000|2022-02-21 04:26:50|||||||||12
1645417620000|2022-02-21 04:27:00|4368.93|4368.33|4369.56|4368.96|4369.56|4368.96|4368.93|4368.33|43
1645417630000|2022-02-21 04:27:10|4369.81|4369.21|4369.56|4368.96|4369.81|4369.21|4369.31|4368.71|43
1645417640000|2022-02-21 04:27:20|4369.43|4368.83|4369.81|4369.21|4369.81|4369.21|4369.31|4368.71|22
1645417650000|2022-02-21 04:27:30|4369.68|4369.08|4369.81|4369.21|4370.06|4369.46|4369.56|4368.96|31
1645417660000|2022-02-21 04:27:40|4369.93|4369.33|4369.68|4369.08|4370.06|4369.46|4369.56|4368.96|26
1645417670000|2022-02-21 04:27:50|4369.56|4368.96|4370.06|4369.46|4370.06|4369.46|4369.56|4368.96|11
1645417680000|2022-02-21 04:28:00|4369.93|4369.33|4369.81|4369.21|4369.93|4369.33|4369.81|4369.21|29
1645417690000|2022-02-21 04:28:10|4369.56|4368.96|4369.81|4369.21|4369.81|4369.21|4369.56|4368.96|8
1645417700000|2022-02-21 04:28:20|4369.56|4368.96|4369.68|4369.08|4369.81|4369.21|4369.56|4368.96|26
1645417710000|2022-02-21 04:28:30|4369.81|4369.21|4369.68|4369.08|4369.81|4369.21|4369.68|4369.08|6
1645417720000|2022-02-21 04:28:40|4369.81|4369.21|4370.18|4369.58|4370.31|4369.71|4369.68|4369.08|22
1645417730000|2022-02-21 04:28:50|4370.43|4369.83|4370.31|4369.71|4370.56|4369.96|4370.31|4369.71|65
1645417740000|2022-02-21 04:29:00|4370.43|4369.83|4370.56|4369.96|4370.81|4370.21|4370.31|4369.71|49
1645417750000|2022-02-21 04:29:10|4370.18|4369.58|4369.81|4369.21|4370.18|4369.58|4369.81|4369.21|27
1645417760000|2022-02-21 04:29:20|4370.06|4369.46|4370.06|4369.46|4370.06|4369.46|4369.93|4369.33|12
1645417770000|2022-02-21 04:29:30|||||||||2
1645417780000|2022-02-21 04:29:40|4370.18|4369.58|4370.18|4369.58|4370.18|4369.58|4370.18|4369.58|4
1645417790000|2022-02-21 04:29:50|4370.06|4369.46|4370.06|4369.46|4370.06|4369.46|4370.06|4369.46|3
1645417800000|2022-02-21 04:30:00|4370.31|4369.71|4371.06|4370.46|4371.56|4370.96|4370.31|4369.71|86
1645417810000|2022-02-21 04:30:10|4371.18|4370.58|4371.31|4370.71|4371.31|4370.71|4371.06|4370.46|9
1645417820000|2022-02-21 04:30:20|4371.06|4370.46|4371.06|4370.46|4371.31|4370.71|4371.06|4370.46|16
1645417830000|2022-02-21 04:30:30|4371.31|4370.71|4371.31|4370.71|4371.56|4370.96|4371.31|4370.71|14
1645417840000|2022-02-21 04:30:40|4371.06|4370.46|4371.06|4370.46|4371.06|4370.46|4371.06|4370.46|15
1645417850000|2022-02-21 04:30:50|4371.18|4370.58|4371.31|4370.71|4371.43|4370.83|4371.06|4370.46|9
1645417860000|2022-02-21 04:31:00|4371.18|4370.58|4370.56|4369.96|4371.31|4370.71|4370.56|4369.96|23
1645417870000|2022-02-21 04:31:10|4370.31|4369.71|4370.18|4369.58|4370.31|4369.71|4370.06|4369.46|27
1645417880000|2022-02-21 04:31:20|4370.31|4369.71|4370.31|4369.71|4370.31|4369.71|4370.31|4369.71|0
1645417890000|2022-02-21 04:31:30|4370.06|4369.46|4370.31|4369.71|4370.56|4369.96|4370.06|4369.46|15
1645417900000|2022-02-21 04:31:40|4370.18|4369.58|4370.06|4369.46|4370.18|4369.58|4370.06|4369.46|3
1645417910000|2022-02-21 04:31:50|4370.31|4369.71|4370.18|4369.58|4370.31|4369.71|4370.06|4369.46|9
1645417920000|2022-02-21 04:32:00|4370.06|4369.46|4370.31|4369.71|4370.31|4369.71|4370.06|4369.46|3
1645417930000|2022-02-21 04:32:10|4370.06|4369.46|4370.18|4369.58|4370.31|4369.71|4370.06|4369.46|15
1645417940000|2022-02-21 04:32:20|4370.31|4369.71|4370.43|4369.83|4370.43|4369.83|4370.31|4369.71|3
1645417950000|2022-02-21 04:32:30|4370.31|4369.71|4370.81|4370.21|4370.81|4370.21|4370.31|4369.71|8
1645417960000|2022-02-21 04:32:40|4371.06|4370.46|4371.06|4370.46|4371.18|4370.58|4371.06|4370.46|8
1645417970000|2022-02-21 04:32:50|4371.18|4370.58|4371.93|4371.33|4371.93|4371.33|4371.06|4370.46|59
1645417980000|2022-02-21 04:33:00|4371.81|4371.21|4371.81|4371.21|4372.06|4371.46|4371.81|4371.21|15
1645417990000|2022-02-21 04:33:10|4371.93|4371.33|4371.93|4371.33|4371.93|4371.33|4371.81|4371.21|3
1645418000000|2022-02-21 04:33:20|4371.81|4371.21|4371.31|4370.71|4371.81|4371.21|4371.31|4370.71|35
1645418010000|2022-02-21 04:33:30|4371.18|4370.58|4371.31|4370.71|4371.31|4370.71|4371.18|4370.58|3
1645418020000|2022-02-21 04:33:40|4370.93|4370.33|4370.56|4369.96|4370.93|4370.33|4370.56|4369.96|9
1645418030000|2022-02-21 04:33:50|4370.68|4370.08|4370.81|4370.21|4370.81|4370.21|4370.56|4369.96|11
1645418040000|2022-02-21 04:34:00|4370.31|4369.71|4370.31|4369.71|4370.43|4369.83|4370.31|4369.71|6
1645418050000|2022-02-21 04:34:10|4370.18|4369.58|4370.31|4369.71|4370.31|4369.71|4370.06|4369.46|6
1645418060000|2022-02-21 04:34:20|4370.18|4369.58|4370.31|4369.71|4370.31|4369.71|4370.18|4369.58|13
1645418070000|2022-02-21 04:34:30|4370.56|4369.96|4370.81|4370.21|4370.81|4370.21|4370.56|4369.96|8
1645418080000|2022-02-21 04:34:40|4370.68|4370.08|4371.06|4370.46|4371.06|4370.46|4370.56|4369.96|5
1645418090000|2022-02-21 04:34:50|4370.93|4370.33|4370.93|4370.33|4371.06|4370.46|4370.81|4370.21|7
1645418100000|2022-02-21 04:35:00|4371.06|4370.46|4370.68|4370.08|4371.06|4370.46|4370.56|4369.96|13
1645418110000|2022-02-21 04:35:10|4370.81|4370.21|4370.43|4369.83|4370.93|4370.33|4370.43|4369.83|13
1645418120000|2022-02-21 04:35:20|4370.31|4369.71|4370.31|4369.71|4370.43|4369.83|4370.31|4369.71|7
1645418130000|2022-02-21 04:35:30|||||||||8
1645418140000|2022-02-21 04:35:40|4370.43|4369.83|4370.56|4369.96|4370.56|4369.96|4370.43|4369.83|1
1645418150000|2022-02-21 04:35:50|4370.81|4370.21|4370.68|4370.08|4370.81|4370.21|4370.68|4370.08|8
1645418160000|2022-02-21 04:36:00|4370.81|4370.21|4370.43|4369.83|4370.81|4370.21|4370.43|4369.83|2
1645418170000|2022-02-21 04:36:10|4370.56|4369.96|4370.81|4370.21|4370.81|4370.21|4370.56|4369.96|15
1645418190000|2022-02-21 04:36:30|4370.68|4370.08|4370.81|4370.21|4370.81|4370.21|4370.68|4370.08|9
1645418200000|2022-02-21 04:36:40|4370.56|4369.96|4370.56|4369.96|4370.81|4370.21|4370.56|4369.96|1
1645418210000|2022-02-21 04:36:50|4370.81|4370.21|4369.93|4369.33|4370.81|4370.21|4369.93|4369.33|37
1645418220000|2022-02-21 04:37:00|4370.06|4369.46|4370.31|4369.71|4370.31|4369.71|4369.81|4369.21|6
1645418230000|2022-02-21 04:37:10|4370.06|4369.46|4370.18|4369.58|4370.31|4369.71|4370.06|4369.46|8
1645418240000|2022-02-21 04:37:20|4370.06|4369.46|4369.56|4368.96|4370.06|4369.46|4369.56|4368.96|9
1645418250000|2022-02-21 04:37:30|4369.68|4369.08|4369.68|4369.08|4369.81|4369.21|4369.56|4368.96|10
1645418260000|2022-02-21 04:37:40|4369.56|4368.96|4369.68|4369.08|4369.81|4369.21|4369.56|4368.96|5
1645418270000|2022-02-21 04:37:50|4369.81|4369.21|4369.56|4368.96|4369.81|4369.21|4369.56|4368.96|2
1645418280000|2022-02-21 04:38:00|4369.68|4369.08|4369.31|4368.71|4369.68|4369.08|4369.31|4368.71|10
1645418290000|2022-02-21 04:38:10|4369.68|4369.08|4369.56|4368.96|4369.68|4369.08|4369.43|4368.83|4
1645418300000|2022-02-21 04:38:20|4369.43|4368.83|4369.31|4368.71|4369.56|4368.96|4369.31|4368.71|5
1645418310000|2022-02-21 04:38:30|4369.43|4368.83|4369.56|4368.96|4369.56|4368.96|4369.31|4368.71|18
1645418320000|2022-02-21 04:38:40|4369.81|4369.21|4369.68|4369.08|4369.81|4369.21|4369.68|4369.08|4
1645418330000|2022-02-21 04:38:50|4369.81|4369.21|4369.81|4369.21|4369.81|4369.21|4369.68|4369.08|2
1645418340000|2022-02-21 04:39:00|4370.06|4369.46|4369.93|4369.33|4370.06|4369.46|4369.81|4369.21|10
1645418350000|2022-02-21 04:39:10|4370.06|4369.46|4370.81|4370.21|4370.81|4370.21|4370.06|4369.46|41
1645418360000|2022-02-21 04:39:20|4371.06|4370.46|4370.43|4369.83|4371.18|4370.58|4370.43|4369.83|19
1645418370000|2022-02-21 04:39:30|4370.56|4369.96|4370.43|4369.83|4370.56|4369.96|4370.43|4369.83|2
1645418380000|2022-02-21 04:39:40|4370.31|4369.71|4370.31|4369.71|4370.56|4369.96|4370.31|4369.71|12
1645418390000|2022-02-21 04:39:50|4370.56|4369.96|4370.81|4370.21|4370.81|4370.21|4370.56|4369.96|13
1645418400000|2022-02-21 04:40:00|4370.56|4369.96|4370.56|4369.96|4370.56|4369.96|4370.31|4369.71|15
1645418410000|2022-02-21 04:40:10|4370.81|4370.21|4370.81|4370.21|4370.81|4370.21|4370.81|4370.21|5
1645418420000|2022-02-21 04:40:20|4371.06|4370.46|4371.56|4370.96|4371.56|4370.96|4371.06|4370.46|51
1645418430000|2022-02-21 04:40:30|4371.81|4371.21|4371.06|4370.46|4371.81|4371.21|4371.06|4370.46|25
1645418440000|2022-02-21 04:40:40|4370.81|4370.21|4370.31|4369.71|4370.81|4370.21|4370.31|4369.71|16
1645418450000|2022-02-21 04:40:50|4370.06|4369.46|4370.06|4369.46|4370.06|4369.46|4369.81|4369.21|14
1645418460000|2022-02-21 04:41:00|4370.31|4369.71|4370.56|4369.96|4370.81|4370.21|4370.31|4369.71|14
1645418470000|2022-02-21 04:41:10|4370.81|4370.21|4370.93|4370.33|4371.06|4370.46|4370.81|4370.21|5
1645418480000|2022-02-21 04:41:20|4370.81|4370.21|4371.06|4370.46|4371.06|4370.46|4370.81|4370.21|2
1645418490000|2022-02-21 04:41:30|4370.93|4370.33|4370.93|4370.33|4371.06|4370.46|4370.93|4370.33|5
1645418500000|2022-02-21 04:41:40|4371.06|4370.46|4371.43|4370.83|4371.43|4370.83|4371.06|4370.46|23
1645418510000|2022-02-21 04:41:50|4371.31|4370.71|4371.56|4370.96|4371.56|4370.96|4371.31|4370.71|9
1645418520000|2022-02-21 04:42:00|4371.43|4370.83|4371.43|4370.83|4371.56|4370.96|4371.31|4370.71|36
1645418530000|2022-02-21 04:42:10|4371.56|4370.96|4371.56|4370.96|4371.81|4371.21|4371.43|4370.83|14
1645418540000|2022-02-21 04:42:20|4371.68|4371.08|4372.06|4371.46|4372.06|4371.46|4371.68|4371.08|12
1645418550000|2022-02-21 04:42:30|4371.93|4371.33|4371.81|4371.21|4371.93|4371.33|4371.81|4371.21|10
1645418560000|2022-02-21 04:42:40|4371.68|4371.08|4371.56|4370.96|4371.68|4371.08|4371.56|4370.96|3
1645418570000|2022-02-21 04:42:50|4371.31|4370.71|4371.31|4370.71|4371.56|4370.96|4370.81|4370.21|27
1645418580000|2022-02-21 04:43:00|4371.43|4370.83|4371.31|4370.71|4371.43|4370.83|4371.06|4370.46|4
1645418590000|2022-02-21 04:43:10|4371.43|4370.83|4371.56|4370.96|4371.56|4370.96|4371.43|4370.83|14
1645418600000|2022-02-21 04:43:20|4371.43|4370.83|4371.56|4370.96|4371.56|4370.96|4371.43|4370.83|3
1645418610000|2022-02-21 04:43:30|4371.81|4371.21|4371.43|4370.83|4371.81|4371.21|4371.43|4370.83|12
1645418620000|2022-02-21 04:43:40|4371.31|4370.71|4371.31|4370.71|4371.43|4370.83|4371.31|4370.71|0
1645418640000|2022-02-21 04:44:00|4371.18|4370.58|4370.81|4370.21|4371.31|4370.71|4370.81|4370.21|9
1645418650000|2022-02-21 04:44:10|4370.68|4370.08|4370.56|4369.96|4370.68|4370.08|4370.56|4369.96|4
1645418660000|2022-02-21 04:44:20|4370.81|4370.21|4370.81|4370.21|4370.81|4370.21|4370.81|4370.21|2
1645418670000|2022-02-21 04:44:30|4370.68|4370.08|4370.56|4369.96|4370.81|4370.21|4370.43|4369.83|11
1645418680000|2022-02-21 04:44:40|4370.81|4370.21|4370.81|4370.21|4370.81|4370.21|4370.81|4370.21|1
1645418690000|2022-02-21 04:44:50|4370.68|4370.08|4370.56|4369.96|4370.68|4370.08|4370.43|4369.83|9
1645418700000|2022-02-21 04:45:00|4370.43|4369.83|4371.06|4370.46|4371.06|4370.46|4370.43|4369.83|12
1645418710000|2022-02-21 04:45:10|||||||||1
1645418720000|2022-02-21 04:45:20|4371.18|4370.58|4371.31|4370.71|4371.31|4370.71|4371.18|4370.58|10
1645418730000|2022-02-21 04:45:30|4371.56|4370.96|4371.56|4370.96|4371.56|4370.96|4371.31|4370.71|16
1645418740000|2022-02-21 04:45:40|4371.31|4370.71|4371.31|4370.71|4371.31|4370.71|4371.31|4370.71|11
1645418760000|2022-02-21 04:46:00|||||||||1
1645418770000|2022-02-21 04:46:10|4371.43|4370.83|4371.43|4370.83|4371.56|4370.96|4371.43|4370.83|18
1645418780000|2022-02-21 04:46:20|4371.56|4370.96|4371.43|4370.83|4371.56|4370.96|4371.43|4370.83|2
1645418790000|2022-02-21 04:46:30|4371.56|4370.96|4371.56|4370.96|4371.56|4370.96|4371.43|4370.83|0
1645418800000|2022-02-21 04:46:40|4371.43|4370.83|4371.31|4370.71|4371.43|4370.83|4371.31|4370.71|5
1645418810000|2022-02-21 04:46:50|4371.56|4370.96|4371.31|4370.71|4371.56|4370.96|4371.31|4370.71|13
1645418820000|2022-02-21 04:47:00|4371.18|4370.58|4371.06|4370.46|4371.18|4370.58|4370.93|4370.33|5
1645418830000|2022-02-21 04:47:10|4370.93|4370.33|4370.81|4370.21|4370.93|4370.33|4370.68|4370.08|9
1645418840000|2022-02-21 04:47:20|4370.68|4370.08|4370.81|4370.21|4370.81|4370.21|4370.56|4369.96|6
1645418850000|2022-02-21 04:47:30|||||||||2
1645418870000|2022-02-21 04:47:50|4370.93|4370.33|4370.81|4370.21|4370.93|4370.33|4370.81|4370.21|12
1645418880000|2022-02-21 04:48:00|4370.93|4370.33|4370.93|4370.33|4370.93|4370.33|4370.81|4370.21|2
1645418890000|2022-02-21 04:48:10|4370.81|4370.21|4370.81|4370.21|4371.06|4370.46|4370.81|4370.21|6
1645418900000|2022-02-21 04:48:20|4370.93|4370.33|4370.81|4370.21|4370.93|4370.33|4370.81|4370.21|14
1645418910000|2022-02-21 04:48:30|4370.68|4370.08|4370.56|4369.96|4370.68|4370.08|4370.56|4369.96|3
1645418920000|2022-02-21 04:48:40|4370.68|4370.08|4370.31|4369.71|4370.68|4370.08|4370.31|4369.71|12
1645418930000|2022-02-21 04:48:50|4370.56|4369.96|4370.43|4369.83|4370.56|4369.96|4370.43|4369.83|6
1645418940000|2022-02-21 04:49:00|4370.31|4369.71|4370.56|4369.96|4370.56|4369.96|4370.31|4369.71|2
1645418950000|2022-02-21 04:49:10|4370.43|4369.83|4370.56|4369.96|4370.56|4369.96|4370.43|4369.83|6
1645418960000|2022-02-21 04:49:20|4370.68|4370.08|4370.81|4370.21|4370.81|4370.21|4370.56|4369.96|12
1645418970000|2022-02-21 04:49:30|4370.93|4370.33|4371.06|4370.46|4371.06|4370.46|4370.93|4370.33|7
1645418980000|2022-02-21 04:49:40|4371.18|4370.58|4370.93|4370.33|4371.31|4370.71|4370.81|4370.21|15
1645418990000|2022-02-21 04:49:50|4370.81|4370.21|4370.81|4370.21|4370.81|4370.21|4370.81|4370.21|2
1645419000000|2022-02-21 04:50:00|4371.06|4370.46|4371.06|4370.46|4371.06|4370.46|4370.93|4370.33|13
1645419010000|2022-02-21 04:50:10|4371.56|4370.96|4371.31|4370.71|4371.56|4370.96|4371.31|4370.71|22
1645419020000|2022-02-21 04:50:20|4371.43|4370.83|4372.06|4371.46|4372.06|4371.46|4371.43|4370.83|31
1645419030000|2022-02-21 04:50:30|4371.93|4371.33|4371.81|4371.21|4372.06|4371.46|4371.81|4371.21|9
1645419040000|2022-02-21 04:50:40|4371.56|4370.96|4371.68|4371.08|4371.93|4371.33|4371.56|4370.96|20
1645419050000|2022-02-21 04:50:50|4371.81|4371.21|4371.81|4371.21|4371.81|4371.21|4371.68|4371.08|14
1645419060000|2022-02-21 04:51:00|4371.68|4371.08|4371.68|4371.08|4371.68|4371.08|4371.68|4371.08|11
1645419070000|2022-02-21 04:51:10|4371.81|4371.21|4371.31|4370.71|4371.81|4371.21|4371.31|4370.71|26
1645419080000|2022-02-21 04:51:20|||||||||3
1645419090000|2022-02-21 04:51:30|4371.56|4370.96|4371.56|4370.96|4371.56|4370.96|4371.43|4370.83|7
1645419110000|2022-02-21 04:51:50|4371.31|4370.71|4371.18|4370.58|4371.31|4370.71|4371.18|4370.58|6
1645419120000|2022-02-21 04:52:00|4371.06|4370.46|4371.56|4370.96|4371.56|4370.96|4371.06|4370.46|6
1645419130000|2022-02-21 04:52:10|4371.81|4371.21|4371.81|4371.21|4371.81|4371.21|4371.56|4370.96|18
1645419150000|2022-02-21 04:52:30|4372.06|4371.46|4372.31|4371.71|4372.81|4372.21|4372.06|4371.46|111
1645419160000|2022-02-21 04:52:40|4372.43|4371.83|4372.56|4371.96|4372.56|4371.96|4372.31|4371.71|16
1645419170000|2022-02-21 04:52:50|4372.43|4371.83|4372.43|4371.83|4372.56|4371.96|4372.43|4371.83|3
1645419180000|2022-02-21 04:53:00|4372.56|4371.96|4372.56|4371.96|4372.56|4371.96|4372.56|4371.96|0
1645419190000|2022-02-21 04:53:10|||||||||4
1645419200000|2022-02-21 04:53:20|4372.43|4371.83|4372.31|4371.71|4372.43|4371.83|4372.31|4371.71|25
1645419210000|2022-02-21 04:53:30|||||||||2
1645419220000|2022-02-21 04:53:40|4372.06|4371.46|4372.31|4371.71|4372.31|4371.71|4372.06|4371.46|7
1645419230000|2022-02-21 04:53:50|4372.06|4371.46|4372.43|4371.83|4372.43|4371.83|4372.06|4371.46|19
1645419240000|2022-02-21 04:54:00|4372.56|4371.96|4373.31|4372.71|4373.31|4372.71|4372.56|4371.96|37
1645419250000|2022-02-21 04:54:10|4373.06|4372.46|4373.06|4372.46|4373.18|4372.58|4372.81|4372.21|10
1645419260000|2022-02-21 04:54:20|4372.81|4372.21|4372.56|4371.96|4372.81|4372.21|4372.56|4371.96|10
1645419270000|2022-02-21 04:54:30|4372.68|4372.08|4372.56|4371.96|4372.81|4372.21|4372.56|4371.96|10
1645419280000|2022-02-21 04:54:40|4372.68|4372.08|4372.81|4372.21|4372.81|4372.21|4372.56|4371.96|8
1645419290000|2022-02-21 04:54:50|||||||||5
1645419300000|2022-02-21 04:55:00|4373.06|4372.46|4373.06|4372.46|4373.06|4372.46|4373.06|4372.46|6
1645419310000|2022-02-21 04:55:10|4372.93|4372.33|4372.81|4372.21|4372.93|4372.33|4372.81|4372.21|8
1645419320000|2022-02-21 04:55:20|4372.93|4372.33|4372.81|4372.21|4372.93|4372.33|4372.81|4372.21|1
1645419330000|2022-02-21 04:55:30|4372.56|4371.96|4372.81|4372.21|4372.81|4372.21|4372.56|4371.96|7
1645419340000|2022-02-21 04:55:40|||||||||13
1645419350000|2022-02-21 04:55:50|4373.06|4372.46|4372.81|4372.21|4373.06|4372.46|4372.81|4372.21|9
1645419360000|2022-02-21 04:56:00|4372.93|4372.33|4373.06|4372.46|4373.06|4372.46|4372.93|4372.33|5
1645419370000|2022-02-21 04:56:10|4372.93|4372.33|4373.56|4372.96|4373.81|4373.21|4372.93|4372.33|41
1645419380000|2022-02-21 04:56:20|4373.31|4372.71|4372.93|4372.33|4373.31|4372.71|4372.81|4372.21|9
1645419390000|2022-02-21 04:56:30|4373.06|4372.46|4372.81|4372.21|4373.06|4372.46|4372.81|4372.21|5
1645419400000|2022-02-21 04:56:40|4373.06|4372.46|4372.93|4372.33|4373.06|4372.46|4372.93|4372.33|10
1645419410000|2022-02-21 04:56:50|4373.06|4372.46|4373.06|4372.46|4373.06|4372.46|4372.81|4372.21|26
1645419420000|2022-02-21 04:57:00|||||||||2
1645419430000|2022-02-21 04:57:10|4372.81|4372.21|4372.81|4372.21|4372.81|4372.21|4372.81|4372.21|5
1645419440000|2022-02-21 04:57:20|4372.56|4371.96|4372.56|4371.96|4372.81|4372.21|4372.56|4371.96|10
1645419450000|2022-02-21 04:57:30|||||||||8
1645419460000|2022-02-21 04:57:40|||||||||7
1645419470000|2022-02-21 04:57:50|4372.81|4372.21|4372.81|4372.21|4372.81|4372.21|4372.81|4372.21|2
1645419480000|2022-02-21 04:58:00|4372.68|4372.08|4372.68|4372.08|4372.68|4372.08|4372.56|4371.96|10
1645419490000|2022-02-21 04:58:10|4372.81|4372.21|4372.31|4371.71|4372.81|4372.21|4372.06|4371.46|21
1645419500000|2022-02-21 04:58:20|||||||||6
1645419510000|2022-02-21 04:58:30|4372.18|4371.58|4372.31|4371.71|4372.31|4371.71|4372.06|4371.46|10
1645419520000|2022-02-21 04:58:40|||||||||1
1645419530000|2022-02-21 04:58:50|4372.56|4371.96|4372.31|4371.71|4372.56|4371.96|4372.31|4371.71|7
1645419540000|2022-02-21 04:59:00|4372.43|4371.83|4372.43|4371.83|4372.43|4371.83|4372.31|4371.71|3
1645419550000|2022-02-21 04:59:10|4372.31|4371.71|4372.56|4371.96|4372.56|4371.96|4372.31|4371.71|8
1645419560000|2022-02-21 04:59:20|4372.43|4371.83|4372.68|4372.08|4372.81|4372.21|4372.31|4371.71|21
1645419570000|2022-02-21 04:59:30|4372.81|4372.21|4372.81|4372.21|4372.81|4372.21|4372.81|4372.21|0
1645419580000|2022-02-21 04:59:40|||||||||1
1645419600000|2022-02-21 05:00:00|4372.56|4371.96|4372.31|4371.71|4372.56|4371.96|4372.31|4371.71|19
1645419610000|2022-02-21 05:00:10|4372.18|4371.58|4372.56|4371.96|4372.56|4371.96|4372.06|4371.46|14
1645419620000|2022-02-21 05:00:20|4372.81|4372.21|4372.68|4372.08|4372.81|4372.21|4372.56|4371.96|20
1645419630000|2022-02-21 05:00:30|4372.56|4371.96|4372.68|4372.08|4372.68|4372.08|4372.56|4371.96|8
1645419640000|2022-02-21 05:00:40|4372.81|4372.21|4372.56|4371.96|4372.81|4372.21|4372.56|4371.96|17
1645419650000|2022-02-21 05:00:50|4372.31|4371.71|4372.31|4371.71|4372.31|4371.71|4372.31|4371.71|6
1645419660000|2022-02-21 05:01:00|4372.06|4371.46|4372.31|4371.71|4372.31|4371.71|4372.06|4371.46|14
1645419670000|2022-02-21 05:01:10|4372.43|4371.83|4372.56|4371.96|4372.56|4371.96|4372.43|4371.83|5
1645419680000|2022-02-21 05:01:20|4372.31|4371.71|4372.56|4371.96|4372.56|4371.96|4372.31|4371.71|2
1645419690000|2022-02-21 05:01:30|4372.81|4372.21|4372.93|4372.33|4373.06|4372.46|4372.81|4372.21|22
1645419700000|2022-02-21 05:01:40|4373.06|4372.46|4373.06|4372.46|4373.06|4372.46|4373.06|4372.46|2
1645419710000|2022-02-21 05:01:50|4372.81|4372.21|4373.06|4372.46|4373.06|4372.46|4372.81|4372.21|11
1645419720000|2022-02-21 05:02:00|4372.93|4372.33|4373.06|4372.46|4373.06|4372.46|4372.81|4372.21|7
1645419730000|2022-02-21 05:02:10|4372.68|4372.08|4372.56|4371.96|4372.68|4372.08|4372.43|4371.83|12
1645419740000|2022-02-21 05:02:20|4372.81|4372.21|4372.06|4371.46|4372.81|4372.21|4372.06|4371.46|15
1645419750000|2022-02-21 05:02:30|4372.31|4371.71|4372.31|4371.71|4372.56|4371.96|4372.06|4371.46|10
1645419760000|2022-02-21 05:02:40|4372.43|4371.83|4372.06|4371.46|4372.43|4371.83|4372.06|4371.46|12
1645419770000|2022-02-21 05:02:50|4371.81|4371.21|4371.81|4371.21|4372.31|4371.71|4371.68|4371.08|33
1645419780000|2022-02-21 05:03:00|4371.93|4371.33|4372.31|4371.71|4372.31|4371.71|4371.93|4371.33|5
1645419790000|2022-02-21 05:03:10|4372.56|4371.96|4372.93|4372.33|4373.06|4372.46|4372.31|4371.71|24
1645419800000|2022-02-21 05:03:20|4372.81|4372.21|4373.06|4372.46|4373.06|4372.46|4372.81|4372.21|6
1645419810000|2022-02-21 05:03:30|4372.93|4372.33|4372.81|4372.21|4372.93|4372.33|4372.81|4372.21|1
1645419820000|2022-02-21 05:03:40|4372.68|4372.08|4373.06|4372.46|4373.06|4372.46|4372.68|4372.08|6
1645419830000|2022-02-21 05:03:50|4372.93|4372.33|4373.06|4372.46|4373.06|4372.46|4372.93|4372.33|9
1645419840000|2022-02-21 05:04:00|4372.93|4372.33|4373.06|4372.46|4373.06|4372.46|4372.81|4372.21|5
1645419850000|2022-02-21 05:04:10|4372.93|4372.33|4372.81|4372.21|4372.93|4372.33|4372.81|4372.21|6
1645419860000|2022-02-21 05:04:20|4373.06|4372.46|4373.31|4372.71|4373.31|4372.71|4373.06|4372.46|17
1645419870000|2022-02-21 05:04:30|4373.56|4372.96|4373.31|4372.71|4373.56|4372.96|4373.18|4372.58|32
1645419880000|2022-02-21 05:04:40|4373.06|4372.46|4373.06|4372.46|4373.06|4372.46|4373.06|4372.46|4
1645419890000|2022-02-21 05:04:50|4372.93|4372.33|4373.06|4372.46|4373.06|4372.46|4372.93|4372.33|3
1645419900000|2022-02-21 05:05:00|4372.93|4372.33|4372.81|4372.21|4372.93|4372.33|4372.81|4372.21|14
1645419910000|2022-02-21 05:05:10|4372.93|4372.33|4372.81|4372.21|4373.06|4372.46|4372.68|4372.08|7
1645419940000|2022-02-21 05:05:40|4372.56|4371.96|4372.56|4371.96|4372.56|4371.96|4372.31|4371.71|7
1645419950000|2022-02-21 05:05:50|4372.43|4371.83|4372.43|4371.83|4372.43|4371.83|4372.43|4371.83|0
1645419960000|2022-02-21 05:06:00|4372.56|4371.96|4372.43|4371.83|4372.56|4371.96|4372.43|4371.83|1
1645419970000|2022-02-21 05:06:10|4372.31|4371.71|4372.18|4371.58|4372.31|4371.71|4372.06|4371.46|9
1645419980000|2022-02-21 05:06:20|4372.31|4371.71|4372.31|4371.71|4372.31|4371.71|4372.06|4371.46|3
1645419990000|2022-02-21 05:06:30|4372.43|4371.83|4372.31|4371.71|4372.56|4371.96|4372.31|4371.71|6
1645420000000|2022-02-21 05:06:40|4372.18|4371.58|4371.81|4371.21|4372.18|4371.58|4371.56|4370.96|33
1645420010000|2022-02-21 05:06:50|4371.68|4371.08|4371.81|4371.21|4371.81|4371.21|4371.56|4370.96|6
1645420020000|2022-02-21 05:07:00|4371.56|4370.96|4371.43|4370.83|4371.56|4370.96|4371.43|4370.83|57
1645420030000|2022-02-21 05:07:10|4371.56|4370.96|4371.56|4370.96|4371.68|4371.08|4371.56|4370.96|12
1645420040000|2022-02-21 05:07:20|4371.31|4370.71|4371.43|4370.83|4371.56|4370.96|4371.31|4370.71|12
1645420050000|2022-02-21 05:07:30|4371.56|4370.96|4371.56|4370.96|4371.56|4370.96|4371.56|4370.96|1
1645420060000|2022-02-21 05:07:40|4371.43|4370.83|4371.56|4370.96|4371.56|4370.96|4371.43|4370.83|1
1645420070000|2022-02-21 05:07:50|4371.31|4370.71|4371.31|4370.71|4371.43|4370.83|4371.06|4370.46|14
1645420080000|2022-02-21 05:08:00|4371.18|4370.58|4371.81|4371.21|4371.81|4371.21|4371.18|4370.58|38
1645420090000|2022-02-21 05:08:10|4371.93|4371.33|4371.93|4371.33|4372.06|4371.46|4371.81|4371.21|6
1645420100000|2022-02-21 05:08:20|4371.81|4371.21|4371.81|4371.21|4371.93|4371.33|4371.81|4371.21|10
1645420110000|2022-02-21 05:08:30|||||||||11
1645420120000|2022-02-21 05:08:40|4371.68|4371.08|4371.81|4371.21|4371.81|4371.21|4371.68|4371.08|7
1645420130000|2022-02-21 05:08:50|4371.68|4371.08|4371.81|4371.21|4371.81|4371.21|4371.56|4370.96|2
1645420140000|2022-02-21 05:09:00|4372.06|4371.46|4371.81|4371.21|4372.06|4371.46|4371.81|4371.21|13
1645420150000|2022-02-21 05:09:10|4371.56|4370.96|4371.31|4370.71|4371.56|4370.96|4371.31|4370.71|6
1645420160000|2022-02-21 05:09:20|4371.56|4370.96|4371.56|4370.96|4371.56|4370.96|4371.31|4370.71|5
1645420170000|2022-02-21 05:09:30|4371.81|4371.21|4371.81|4371.21|4371.81|4371.21|4371.56|4370.96|10
1645420180000|2022-02-21 05:09:40|4371.68|4371.08|4371.81|4371.21|4371.81|4371.21|4371.56|4370.96|7
1645420190000|2022-02-21 05:09:50|4371.68|4371.08|4371.81|4371.21|4371.81|4371.21|4371.56|4370.96|1
1645420200000|2022-02-21 05:10:00|4371.68|4371.08|4371.68|4371.08|4371.81|4371.21|4371.68|4371.08|10
1645420210000|2022-02-21 05:10:10|4371.81|4371.21|4371.81|4371.21|4371.81|4371.21|4371.81|4371.21|0
1645420220000|2022-02-21 05:10:20|4371.56|4370.96|4371.56|4370.96|4371.56|4370.96|4371.56|4370.96|12
1645420230000|2022-02-21 05:10:30|4371.43|4370.83|4371.56|4370.96|4371.56|4370.96|4371.43|4370.83|16
1645420240000|2022-02-21 05:10:40|4371.43|4370.83|4371.56|4370.96|4371.56|4370.96|4371.31|4370.71|8
1645420250000|2022-02-21 05:10:50|4371.31|4370.71|4371.56|4370.96|4371.56|4370.96|4371.31|4370.71|10
1645420260000|2022-02-21 05:11:00|||||||||3
1645420270000|2022-02-21 05:11:10|4371.81|4371.21|4371.81|4371.21|4371.81|4371.21|4371.81|4371.21|12
1645420280000|2022-02-21 05:11:20|4371.68|4371.08|4371.81|4371.21|4371.81|4371.21|4371.56|4370.96|3
1645420300000|2022-02-21 05:11:40|4371.68|4371.08|4371.81|4371.21|4371.81|4371.21|4371.68|4371.08|5
1645420310000|2022-02-21 05:11:50|4371.93|4371.33|4371.81|4371.21|4372.06|4371.46|4371.81|4371.21|11
1645420320000|2022-02-21 05:12:00|4371.93|4371.33|4372.56|4371.96|4372.56|4371.96|4371.93|4371.33|99
1645420330000|2022-02-21 05:12:10|4372.68|4372.08|4372.56|4371.96|4372.68|4372.08|4372.56|4371.96|9
1645420350000|2022-02-21 05:12:30|4372.68|4372.08|4372.56|4371.96|4372.81|4372.21|4372.56|4371.96|8
1645420360000|2022-02-21 05:12:40|||||||||9
1645420370000|2022-02-21 05:12:50|||||||||1
1645420380000|2022-02-21 05:13:00|4372.68|4372.08|4372.56|4371.96|4372.68|4372.08|4372.56|4371.96|6
1645420390000|2022-02-21 05:13:10|4372.43|4371.83|4371.81|4371.21|4372.56|4371.96|4371.81|4371.21|27
1645420400000|2022-02-21 05:13:20|4371.56|4370.96|4371.56|4370.96|4371.56|4370.96|4371.56|4370.96|10
1645420410000|2022-02-21 05:13:30|4371.31|4370.71|4371.31|4370.71|4371.31|4370.71|4371.31|4370.71|4
1645420420000|2022-02-21 05:13:40|||||||||8
1645420430000|2022-02-21 05:13:50|4371.43|4370.83|4371.81|4371.21|4371.81|4371.21|4371.43|4370.83|19
1645420440000|2022-02-21 05:14:00|4371.93|4371.33|4371.56|4370.96|4371.93|4371.33|4371.56|4370.96|30
1645420450000|2022-02-21 05:14:10|4371.43|4370.83|4371.56|4370.96|4371.56|4370.96|4371.43|4370.83|12
1645420460000|2022-02-21 05:14:20|4371.68|4371.08|4371.68|4371.08|4371.81|4371.21|4371.56|4370.96|3
1645420470000|2022-02-21 05:14:30|4371.81|4371.21|4371.81|4371.21|4371.93|4371.33|4371.68|4371.08|13
1645420480000|2022-02-21 05:14:40|4371.68|4371.08|4371.68|4371.08|4371.81|4371.21|4371.68|4371.08|6
1645420490000|2022-02-21 05:14:50|4371.81|4371.21|4371.81|4371.21|4371.81|4371.21|4371.81|4371.21|2
1645420500000|2022-02-21 05:15:00|||||||||3
1645420510000|2022-02-21 05:15:10|4371.68|4371.08|4371.68|4371.08|4371.81|4371.21|4371.68|4371.08|2
1645420520000|2022-02-21 05:15:20|4371.56|4370.96|4372.06|4371.46|4372.06|4371.46|4371.31|4370.71|20
1645420530000|2022-02-21 05:15:30|4372.31|4371.71|4372.81|4372.21|4373.56|4372.96|4372.31|4371.71|72
1645420540000|2022-02-21 05:15:40|4373.06|4372.46|4373.06|4372.46|4373.06|4372.46|4372.93|4372.33|9
1645420550000|2022-02-21 05:15:50|4373.31|4372.71|4373.56|4372.96|4373.56|4372.96|4373.31|4372.71|18
1645420560000|2022-02-21 05:16:00|4373.68|4373.08|4374.06|4373.46|4374.31|4373.71|4373.68|4373.08|46
1645420570000|2022-02-21 05:16:10|4374.31|4373.71|4374.81|4374.21|4375.06|4374.46|4374.18|4373.58|78
1645420580000|2022-02-21 05:16:20|4374.06|4373.46|4374.06|4373.46|4374.06|4373.46|4373.93|4373.33|62
1645420590000|2022-02-21 05:16:30|4374.43|4373.83|4374.56|4373.96|4374.81|4374.21|4374.43|4373.83|21
1645420600000|2022-02-21 05:16:40|4374.81|4374.21|4374.81|4374.21|4374.93|4374.33|4374.56|4373.96|29
1645420610000|2022-02-21 05:16:50|4374.68|4374.08|4374.81|4374.21|4374.93|4374.33|4374.68|4374.08|41
1645420620000|2022-02-21 05:17:00|4374.68|4374.08|4374.81|4374.21|4374.81|4374.21|4374.56|4373.96|55
1645420630000|2022-02-21 05:17:10|4374.56|4373.96|4374.81|4374.21|4374.81|4374.21|4374.56|4373.96|17
1645420640000|2022-02-21 05:17:20|4374.68|4374.08|4375.06|4374.46|4375.31|4374.71|4374.56|4373.96|50
1645420650000|2022-02-21 05:17:30|4374.81|4374.21|4374.81|4374.21|4374.81|4374.21|4374.81|4374.21|4
1645420660000|2022-02-21 05:17:40|4374.93|4374.33|4375.06|4374.46|4375.31|4374.71|4374.93|4374.33|8
1645420670000|2022-02-21 05:17:50|4374.81|4374.21|4374.56|4373.96|4374.81|4374.21|4374.43|4373.83|8
1645420680000|2022-02-21 05:18:00|4374.81|4374.21|4375.06|4374.46|4375.06|4374.46|4374.68|4374.08|11
1645420690000|2022-02-21 05:18:10|4374.81|4374.21|4374.68|4374.08|4374.81|4374.21|4374.68|4374.08|15
1645420700000|2022-02-21 05:18:20|4374.56|4373.96|4375.06|4374.46|4375.06|4374.46|4374.56|4373.96|15
1645420710000|2022-02-21 05:18:30|4374.68|4374.08|4375.06|4374.46|4375.06|4374.46|4374.68|4374.08|20
1645420720000|2022-02-21 05:18:40|4375.31|4374.71|4376.31|4375.71|4376.31|4375.71|4375.31|4374.71|88
1645420730000|2022-02-21 05:18:50|4376.56|4375.96|4375.56|4374.96|4376.56|4375.96|4375.56|4374.96|27
1645420740000|2022-02-21 05:19:00|4375.18|4374.58|4375.56|4374.96|4375.56|4374.96|4375.18|4374.58|19
1645420750000|2022-02-21 05:19:10|4376.06|4375.46|4376.18|4375.58|4376.31|4375.71|4375.81|4375.21|27
1645420760000|2022-02-21 05:19:20|4376.06|4375.46|4376.06|4375.46|4376.18|4375.58|4375.81|4375.21|16
1645420770000|2022-02-21 05:19:30|4375.81|4375.21|4375.93|4375.33|4375.93|4375.33|4375.81|4375.21|10
1645420780000|2022-02-21 05:19:40|4376.06|4375.46|4376.31|4375.71|4376.56|4375.96|4376.06|4375.46|147
1645420790000|2022-02-21 05:19:50|4376.18|4375.58|4376.31|4375.71|4376.31|4375.71|4376.06|4375.46|19
1645420800000|2022-02-21 05:20:00|4376.18|4375.58|4376.06|4375.46|4376.31|4375.71|4376.06|4375.46|29
1645420810000|2022-02-21 05:20:10|4375.93|4375.33|4376.06|4375.46|4376.06|4375.46|4375.93|4375.33|6
1645420820000|2022-02-21 05:20:20|4376.18|4375.58|4376.06|4375.46|4376.18|4375.58|4376.06|4375.46|8
1645420830000|2022-02-21 05:20:30|4375.93|4375.33|4376.18|4375.58|4376.31|4375.71|4375.81|4375.21|21
1645420840000|2022-02-21 05:20:40|4376.31|4375.71|4376.31|4375.71|4376.56|4375.96|4376.31|4375.71|23
1645420850000|2022-02-21 05:20:50|4376.18|4375.58|4376.06|4375.46|4376.31|4375.71|4376.06|4375.46|3
1645420860000|2022-02-21 05:21:00|4375.81|4375.21|4376.06|4375.46|4376.06|4375.46|4375.81|4375.21|18
1645420870000|2022-02-21 05:21:10|4375.93|4375.33|4376.06|4375.46|4376.06|4375.46|4375.93|4375.33|4
1645420880000|2022-02-21 05:21:20|4375.93|4375.33|4375.81|4375.21|4376.06|4375.46|4375.81|4375.21|17
1645420890000|2022-02-21 05:21:30|4375.43|4374.83|4375.43|4374.83|4375.68|4375.08|4375.43|4374.83|15
1645420900000|2022-02-21 05:21:40|4375.56|4374.96|4375.56|4374.96|4375.68|4375.08|4375.56|4374.96|5
1645420910000|2022-02-21 05:21:50|4375.68|4375.08|4375.56|4374.96|4375.68|4375.08|4375.56|4374.96|5
1645420920000|2022-02-21 05:22:00|4375.43|4374.83|4375.56|4374.96|4375.56|4374.96|4375.43|4374.83|6
1645420930000|2022-02-21 05:22:10|||||||||4
1645420940000|2022-02-21 05:22:20|4375.43|4374.83|4375.56|4374.96|4375.56|4374.96|4375.06|4374.46|20
1645420950000|2022-02-21 05:22:30|4375.43|4374.83|4375.31|4374.71|4375.56|4374.96|4375.31|4374.71|5
1645420960000|2022-02-21 05:22:40|4375.56|4374.96|4375.81|4375.21|4375.93|4375.33|4375.31|4374.71|8
1645420970000|2022-02-21 05:22:50|4375.56|4374.96|4375.56|4374.96|4375.56|4374.96|4375.43|4374.83|5
1645420980000|2022-02-21 05:23:00|4375.68|4375.08|4375.56|4374.96|4375.81|4375.21|4375.56|4374.96|15
1645421000000|2022-02-21 05:23:20|4375.81|4375.21|4375.81|4375.21|4375.81|4375.21|4375.81|4375.21|10
1645421010000|2022-02-21 05:23:30|4375.56|4374.96|4375.56|4374.96|4375.56|4374.96|4375.56|4374.96|4
1645421020000|2022-02-21 05:23:40|||||||||3
1645421030000|2022-02-21 05:23:50|4375.68|4375.08|4375.31|4374.71|4375.68|4375.08|4375.31|4374.71|3
1645421040000|2022-02-21 05:24:00|4375.43|4374.83|4374.81|4374.21|4375.56|4374.96|4374.81|4374.21|13
1645421050000|2022-02-21 05:24:10|4374.93|4374.33|4375.18|4374.58|4375.18|4374.58|4374.93|4374.33|5
1645421060000|2022-02-21 05:24:20|4375.31|4374.71|4375.68|4375.08|4375.68|4375.08|4375.06|4374.46|14
1645421070000|2022-02-21 05:24:30|4375.56|4374.96|4375.06|4374.46|4375.56|4374.96|4375.06|4374.46|6
1645421080000|2022-02-21 05:24:40|4375.18|4374.58|4375.18|4374.58|4375.31|4374.71|4375.18|4374.58|4
1645421090000|2022-02-21 05:24:50|4375.31|4374.71|4375.31|4374.71|4375.31|4374.71|4375.06|4374.46|6
1645421100000|2022-02-21 05:25:00|4375.18|4374.58|4375.43|4374.83|4375.56|4374.96|4375.18|4374.58|5
1645421110000|2022-02-21 05:25:10|4375.56|4374.96|4375.06|4374.46|4375.56|4374.96|4374.81|4374.21|47
1645421120000|2022-02-21 05:25:20|4374.93|4374.33|4375.06|4374.46|4375.06|4374.46|4374.81|4374.21|9
1645421130000|2022-02-21 05:25:30|4375.31|4374.71|4375.18|4374.58|4375.31|4374.71|4375.06|4374.46|12
1645421140000|2022-02-21 05:25:40|4375.31|4374.71|4375.43|4374.83|4375.56|4374.96|4375.31|4374.71|13
1645421150000|2022-02-21 05:25:50|4375.31|4374.71|4375.18|4374.58|4375.31|4374.71|4375.18|4374.58|6
1645421160000|2022-02-21 05:26:00|4375.31|4374.71|4375.18|4374.58|4375.31|4374.71|4375.06|4374.46|2
1645421170000|2022-02-21 05:26:10|4375.31|4374.71|4375.43|4374.83|4375.43|4374.83|4375.06|4374.46|3
1645421180000|2022-02-21 05:26:20|4375.56|4374.96|4375.18|4374.58|4375.68|4375.08|4375.18|4374.58|8
1645421190000|2022-02-21 05:26:30|4375.31|4374.71|4375.31|4374.71|4375.56|4374.96|4375.18|4374.58|0
1645421200000|2022-02-21 05:26:40|4375.18|4374.58|4375.18|4374.58|4375.31|4374.71|4375.18|4374.58|0
1645421210000|2022-02-21 05:26:50|4375.06|4374.46|4374.81|4374.21|4375.18|4374.58|4374.81|4374.21|14
1645421220000|2022-02-21 05:27:00|4374.68|4374.08|4374.93|4374.33|4375.06|4374.46|4374.56|4373.96|3
1645421230000|2022-02-21 05:27:10|4374.81|4374.21|4375.06|4374.46|4375.18|4374.58|4374.81|4374.21|13
1645421240000|2022-02-21 05:27:20|4375.31|4374.71|4375.43|4374.83|4375.56|4374.96|4375.31|4374.71|52
1645421250000|2022-02-21 05:27:30|4375.56|4374.96|4375.31|4374.71|4375.56|4374.96|4375.06|4374.46|15
1645421260000|2022-02-21 05:27:40|4375.18|4374.58|4375.31|4374.71|4375.31|4374.71|4375.06|4374.46|4
1645421270000|2022-02-21 05:27:50|4375.43|4374.83|4375.43|4374.83|4375.43|4374.83|4375.31|4374.71|17
1645421280000|2022-02-21 05:28:00|4375.56|4374.96|4375.56|4374.96|4375.56|4374.96|4375.31|4374.71|44
1645421290000|2022-02-21 05:28:10|4375.81|4375.21|4375.56|4374.96|4375.81|4375.21|4375.56|4374.96|12
1645421300000|2022-02-21 05:28:20|4375.81|4375.21|4375.81|4375.21|4375.81|4375.21|4375.81|4375.21|3
1645421310000|2022-02-21 05:28:30|4375.56|4374.96|4375.18|4374.58|4375.56|4374.96|4375.06|4374.46|16
1645421320000|2022-02-21 05:28:40|4375.31|4374.71|4375.31|4374.71|4375.31|4374.71|4375.18|4374.58|4
1645421330000|2022-02-21 05:28:50|4375.06|4374.46|4375.31|4374.71|4375.31|4374.71|4375.06|4374.46|9
1645421340000|2022-02-21 05:29:00|4375.43|4374.83|4375.31|4374.71|4375.43|4374.83|4375.06|4374.46|7
1645421350000|2022-02-21 05:29:10|4375.43|4374.83|4375.56|4374.96|4375.56|4374.96|4375.43|4374.83|8
1645421360000|2022-02-21 05:29:20|4375.31|4374.71|4375.43|4374.83|4375.56|4374.96|4375.31|4374.71|4
1645421370000|2022-02-21 05:29:30|4375.56|4374.96|4375.93|4375.33|4375.93|4375.33|4375.56|4374.96|19
1645421380000|2022-02-21 05:29:40|4376.18|4375.58|4376.06|4375.46|4376.43|4375.83|4376.06|4375.46|12
1645421390000|2022-02-21 05:29:50|4375.81|4375.21|4375.81|4375.21|4375.81|4375.21|4375.81|4375.21|3
1645421400000|2022-02-21 05:30:00|4375.68|4375.08|4375.68|4375.08|4375.81|4375.21|4375.56|4374.96|22
1645421410000|2022-02-21 05:30:10|4375.81|4375.21|4376.06|4375.46|4376.06|4375.46|4375.81|4375.21|19
1645421420000|2022-02-21 05:30:20|4375.93|4375.33|4375.93|4375.33|4375.93|4375.33|4375.81|4375.21|3
1645421430000|2022-02-21 05:30:30|4375.81|4375.21|4375.81|4375.21|4375.93|4375.33|4375.81|4375.21|0
1645421440000|2022-02-21 05:30:40|4375.68|4375.08|4375.18|4374.58|4375.68|4375.08|4375.06|4374.46|31
1645421450000|2022-02-21 05:30:50|4375.31|4374.71|4375.18|4374.58|4375.31|4374.71|4375.06|4374.46|4
1645421460000|2022-02-21 05:31:00|4375.31|4374.71|4374.68|4374.08|4375.31|4374.71|4374.31|4373.71|24
1645421470000|2022-02-21 05:31:10|4374.81|4374.21|4375.06|4374.46|4375.06|4374.46|4374.56|4373.96|5
1645421480000|2022-02-21 05:31:20|4374.68|4374.08|4374.81|4374.21|4374.81|4374.21|4374.68|4374.08|1
1645421500000|2022-02-21 05:31:40|4374.56|4373.96|4374.68|4374.08|4374.68|4374.08|4374.56|4373.96|11
1645421510000|2022-02-21 05:31:50|4374.81|4374.21|4374.56|4373.96|4374.81|4374.21|4374.56|4373.96|2
1645421520000|2022-02-21 05:32:00|4374.06|4373.46|4374.06|4373.46|4374.06|4373.46|4374.06|4373.46|7
1645421530000|2022-02-21 05:32:10|4374.18|4373.58|4373.81|4373.21|4374.18|4373.58|4373.81|4373.21|16
1645421540000|2022-02-21 05:32:20|4373.68|4373.08|4373.56|4372.96|4373.68|4373.08|4373.31|4372.71|10
1645421550000|2022-02-21 05:32:30|4373.43|4372.83|4373.31|4372.71|4373.56|4372.96|4373.31|4372.71|1
1645421560000|2022-02-21 05:32:40|||||||||9
1645421570000|2022-02-21 05:32:50|4373.43|4372.83|4373.81|4373.21|4373.81|4373.21|4373.31|4372.71|24
1645421580000|2022-02-21 05:33:00|4373.93|4373.33|4373.68|4373.08|4373.93|4373.33|4373.56|4372.96|12
1645421590000|2022-02-21 05:33:10|4373.81|4373.21|4374.06|4373.46|4374.06|4373.46|4373.68|4373.08|4
1645421600000|2022-02-21 05:33:20|4373.93|4373.33|4373.43|4372.83|4373.93|4373.33|4373.31|4372.71|6
1645421610000|2022-02-21 05:33:30|4373.31|4372.71|4373.56|4372.96|4373.68|4373.08|4373.31|4372.71|4
1645421620000|2022-02-21 05:33:40|4373.43|4372.83|4372.81|4372.21|4373.56|4372.96|4372.56|4371.96|73
1645421630000|2022-02-21 05:33:50|4373.18|4372.58|4373.56|4372.96|4373.68|4373.08|4373.18|4372.58|12
1645421640000|2022-02-21 05:34:00|4373.43|4372.83|4373.56|4372.96|4374.06|4373.46|4373.31|4372.71|16
1645421650000|2022-02-21 05:34:10|4373.43|4372.83|4373.56|4372.96|4373.56|4372.96|4373.43|4372.83|2
1645421660000|2022-02-21 05:34:20|4373.81|4373.21|4373.81|4373.21|4373.81|4373.21|4373.81|4373.21|3
1645421670000|2022-02-21 05:34:30|4373.68|4373.08|4373.56|4372.96|4373.81|4373.21|4373.56|4372.96|2
1645421690000|2022-02-21 05:34:50|4373.43|4372.83|4373.06|4372.46|4373.43|4372.83|4373.06|4372.46|6
1645421700000|2022-02-21 05:35:00|4373.31|4372.71|4373.43|4372.83|4373.43|4372.83|4373.31|4372.71|8
1645421710000|2022-02-21 05:35:10|4373.31|4372.71|4373.31|4372.71|4373.56|4372.96|4373.31|4372.71|2
1645421720000|2022-02-21 05:35:20|4373.56|4372.96|4373.43|4372.83|4373.56|4372.96|4373.31|4372.71|6
1645421730000|2022-02-21 05:35:30|4373.31|4372.71|4373.56|4372.96|4373.56|4372.96|4373.31|4372.71|11
1645421750000|2022-02-21 05:35:50|4373.43|4372.83|4373.31|4372.71|4373.56|4372.96|4373.06|4372.46|11
1645421760000|2022-02-21 05:36:00|4373.43|4372.83|4373.31|4372.71|4373.43|4372.83|4373.31|4372.71|1
1645421770000|2022-02-21 05:36:10|4373.06|4372.46|4373.18|4372.58|4373.18|4372.58|4373.06|4372.46|12
1645421780000|2022-02-21 05:36:20|4373.31|4372.71|4373.43|4372.83|4373.43|4372.83|4373.31|4372.71|3
1645421790000|2022-02-21 05:36:30|4373.56|4372.96|4373.68|4373.08|4373.68|4373.08|4373.56|4372.96|4
1645421800000|2022-02-21 05:36:40|4373.56|4372.96|4373.06|4372.46|4373.56|4372.96|4373.06|4372.46|10
1645421810000|2022-02-21 05:36:50|4373.18|4372.58|4373.18|4372.58|4373.18|4372.58|4373.18|4372.58|2
1645421820000|2022-02-21 05:37:00|||||||||2
1645421830000|2022-02-21 05:37:10|4373.06|4372.46|4373.31|4372.71|4373.43|4372.83|4372.81|4372.21|8
1645421840000|2022-02-21 05:37:20|4373.18|4372.58|4373.06|4372.46|4373.18|4372.58|4373.06|4372.46|2
1645421860000|2022-02-21 05:37:40|4373.18|4372.58|4373.43|4372.83|4373.43|4372.83|4373.06|4372.46|3
1645421870000|2022-02-21 05:37:50|4373.31|4372.71|4373.31|4372.71|4373.43|4372.83|4373.31|4372.71|2
1645421880000|2022-02-21 05:38:00|4373.06|4372.46|4373.06|4372.46|4373.06|4372.46|4373.06|4372.46|10
1645421890000|2022-02-21 05:38:10|4373.18|4372.58|4373.18|4372.58|4373.31|4372.71|4373.18|4372.58|2
1645421900000|2022-02-21 05:38:20|4373.06|4372.46|4373.06|4372.46|4373.06|4372.46|4373.06|4372.46|0
1645421910000|2022-02-21 05:38:30|4372.93|4372.33|4372.81|4372.21|4372.93|4372.33|4372.81|4372.21|5
1645421920000|2022-02-21 05:38:40|4373.18|4372.58|4373.68|4373.08|4373.81|4373.21|4373.18|4372.58|55
1645421930000|2022-02-21 05:38:50|4373.56|4372.96|4373.81|4373.21|4373.81|4373.21|4373.56|4372.96|7
1645421940000|2022-02-21 05:39:00|4373.68|4373.08|4373.56|4372.96|4373.81|4373.21|4373.56|4372.96|7
1645421970000|2022-02-21 05:39:30|4373.43|4372.83|4373.56|4372.96|4373.56|4372.96|4373.43|4372.83|3
1645421980000|2022-02-21 05:39:40|4373.43|4372.83|4373.56|4372.96|4373.56|4372.96|4373.43|4372.83|2
1645421990000|2022-02-21 05:39:50|4373.81|4373.21|4373.81|4373.21|4373.81|4373.21|4373.81|4373.21|22
1645422000000|2022-02-21 05:40:00|4373.56|4372.96|4373.56|4372.96|4373.56|4372.96|4373.56|4372.96|8
1645422010000|2022-02-21 05:40:10|4373.81|4373.21|4373.68|4373.08|4373.81|4373.21|4373.68|4373.08|5
1645422020000|2022-02-21 05:40:20|4373.81|4373.21|4373.93|4373.33|4374.06|4373.46|4373.81|4373.21|4
1645422030000|2022-02-21 05:40:30|4374.06|4373.46|4374.06|4373.46|4374.06|4373.46|4373.93|4373.33|0
1645422040000|2022-02-21 05:40:40|4374.31|4373.71|4374.18|4373.58|4374.31|4373.71|4374.06|4373.46|17
1645422050000|2022-02-21 05:40:50|4374.31|4373.71|4374.06|4373.46|4374.31|4373.71|4374.06|4373.46|3
1645422060000|2022-02-21 05:41:00|4374.31|4373.71|4374.06|4373.46|4374.31|4373.71|4374.06|4373.46|14
1645422070000|2022-02-21 05:41:10|4374.18|4373.58|4374.31|4373.71|4374.31|4373.71|4374.18|4373.58|1
1645422080000|2022-02-21 05:41:20|4374.06|4373.46|4374.31|4373.71|4374.31|4373.71|4374.06|4373.46|4
1645422090000|2022-02-21 05:41:30|4374.18|4373.58|4374.31|4373.71|4374.43|4373.83|4374.06|4373.46|3
1645422100000|2022-02-21 05:41:40|4374.18|4373.58|4374.06|4373.46|4374.18|4373.58|4374.06|4373.46|10
1645422110000|2022-02-21 05:41:50|4373.93|4373.33|4373.93|4373.33|4374.06|4373.46|4373.93|4373.33|8
1645422120000|2022-02-21 05:42:00|4374.06|4373.46|4373.81|4373.21|4374.06|4373.46|4373.81|4373.21|0
1645422130000|2022-02-21 05:42:10|4373.31|4372.71|4373.56|4372.96|4373.56|4372.96|4373.31|4372.71|14
1645422140000|2022-02-21 05:42:20|4373.43|4372.83|4373.31|4372.71|4373.56|4372.96|4373.31|4372.71|0
1645422150000|2022-02-21 05:42:30|4373.06|4372.46|4373.06|4372.46|4373.06|4372.46|4373.06|4372.46|2
1645422160000|2022-02-21 05:42:40|4372.93|4372.33|4372.68|4372.08|4372.93|4372.33|4372.56|4371.96|17
1645422170000|2022-02-21 05:42:50|4372.56|4371.96|4372.56|4371.96|4372.56|4371.96|4372.43|4371.83|4
1645422180000|2022-02-21 05:43:00|4372.43|4371.83|4372.31|4371.71|4372.56|4371.96|4372.31|4371.71|9
1645422190000|2022-02-21 05:43:10|4372.06|4371.46|4372.56|4371.96|4372.56|4371.96|4372.06|4371.46|76
1645422200000|2022-02-21 05:43:20|4372.81|4372.21|4373.06|4372.46|4373.06|4372.46|4372.81|4372.21|15
1645422210000|2022-02-21 05:43:30|4372.93|4372.33|4373.18|4372.58|4373.31|4372.71|4372.81|4372.21|6
1645422220000|2022-02-21 05:43:40|4373.06|4372.46|4373.56|4372.96|4373.56|4372.96|4373.06|4372.46|16
1645422230000|2022-02-21 05:43:50|||||||||1
1645422240000|2022-02-21 05:44:00|4373.81|4373.21|4374.56|4373.96|4374.56|4373.96|4373.81|4373.21|121
1645422250000|2022-02-21 05:44:10|4374.43|4373.83|4374.68|4374.08|4375.06|4374.46|4374.43|4373.83|35
1645422260000|2022-02-21 05:44:20|4374.56|4373.96|4374.56|4373.96|4374.56|4373.96|4374.43|4373.83|5
1645422270000|2022-02-21 05:44:30|4374.43|4373.83|4374.43|4373.83|4374.56|4373.96|4374.43|4373.83|0
1645422280000|2022-02-21 05:44:40|4374.31|4373.71|4374.31|4373.71|4374.31|4373.71|4374.31|4373.71|3
1645422290000|2022-02-21 05:44:50|4374.56|4373.96|4374.43|4373.83|4374.56|4373.96|4374.31|4373.71|22
1645422300000|2022-02-21 05:45:00|4374.31|4373.71|4374.56|4373.96|4374.56|4373.96|4374.31|4373.71|16
1645422310000|2022-02-21 05:45:10|4374.81|4374.21|4374.56|4373.96|4374.81|4374.21|4374.56|4373.96|24
1645422320000|2022-02-21 05:45:20|4374.31|4373.71|4374.43|4373.83|4374.56|4373.96|4374.31|4373.71|20
1645422330000|2022-02-21 05:45:30|4374.31|4373.71|4374.31|4373.71|4374.31|4373.71|4374.31|4373.71|1
1645422340000|2022-02-21 05:45:40|||||||||5
1645422350000|2022-02-21 05:45:50|4374.56|4373.96|4374.43|4373.83|4374.56|4373.96|4374.43|4373.83|11
1645422360000|2022-02-21 05:46:00|4374.56|4373.96|4374.31|4373.71|4374.56|4373.96|4374.31|4373.71|2
1645422370000|2022-02-21 05:46:10|||||||||28
1645422380000|2022-02-21 05:46:20|||||||||10
1645422390000|2022-02-21 05:46:30|4374.56|4373.96|4374.56|4373.96|4374.56|4373.96|4374.56|4373.96|28
1645422400000|2022-02-21 05:46:40|4374.43|4373.83|4374.31|4373.71|4374.43|4373.83|4374.31|4373.71|9
1645422410000|2022-02-21 05:46:50|||||||||15
1645422420000|2022-02-21 05:47:00|4374.43|4373.83|4374.31|4373.71|4374.43|4373.83|4374.31|4373.71|76
1645422430000|2022-02-21 05:47:10|||||||||10
1645422440000|2022-02-21 05:47:20|4374.43|4373.83|4374.31|4373.71|4374.43|4373.83|4374.31|4373.71|38
1645422450000|2022-02-21 05:47:30|||||||||30
1645422460000|2022-02-21 05:47:40|||||||||21
1645422480000|2022-02-21 05:48:00|||||||||22
1645422490000|2022-02-21 05:48:10|||||||||7
1645422500000|2022-02-21 05:48:20|||||||||1
1645422510000|2022-02-21 05:48:30|||||||||13
1645422520000|2022-02-21 05:48:40|4374.43|4373.83|4374.31|4373.71|4374.43|4373.83|4374.31|4373.71|23
1645422530000|2022-02-21 05:48:50|||||||||8
1645422540000|2022-02-21 05:49:00|||||||||18
1645422550000|2022-02-21 05:49:10|4374.06|4373.46|4374.06|4373.46|4374.06|4373.46|4374.06|4373.46|8
1645422560000|2022-02-21 05:49:20|4373.56|4372.96|4373.56|4372.96|4373.56|4372.96|4373.43|4372.83|36
1645422570000|2022-02-21 05:49:30|4373.18|4372.58|4373.56|4372.96|4373.81|4373.21|4373.18|4372.58|30
1645422580000|2022-02-21 05:49:40|4373.68|4373.08|4373.56|4372.96|4373.68|4373.08|4373.56|4372.96|6
1645422590000|2022-02-21 05:49:50|4373.18|4372.58|4373.31|4372.71|4373.31|4372.71|4373.18|4372.58|4
1645422600000|2022-02-21 05:50:00|4373.06|4372.46|4373.06|4372.46|4373.06|4372.46|4372.93|4372.33|8
1645422610000|2022-02-21 05:50:10|4372.81|4372.21|4372.81|4372.21|4372.81|4372.21|4372.81|4372.21|1
1645422620000|2022-02-21 05:50:20|4372.93|4372.33|4373.06|4372.46|4373.06|4372.46|4372.93|4372.33|10
1645422630000|2022-02-21 05:50:30|4373.31|4372.71|4373.18|4372.58|4373.56|4372.96|4373.06|4372.46|32
1645422640000|2022-02-21 05:50:40|4373.31|4372.71|4373.18|4372.58|4373.43|4372.83|4373.06|4372.46|6
1645422650000|2022-02-21 05:50:50|4373.06|4372.46|4373.06|4372.46|4373.18|4372.58|4372.81|4372.21|6
1645422660000|2022-02-21 05:51:00|4373.18|4372.58|4373.06|4372.46|4373.18|4372.58|4373.06|4372.46|12
1645422670000|2022-02-21 05:51:10|4372.81|4372.21|4373.43|4372.83|4373.56|4372.96|4372.68|4372.08|22
1645422680000|2022-02-21 05:51:20|4373.31|4372.71|4373.31|4372.71|4373.31|4372.71|4373.18|4372.58|1
1645422690000|2022-02-21 05:51:30|4373.18|4372.58|4373.31|4372.71|4373.31|4372.71|4373.06|4372.46|5
1645422700000|2022-02-21 05:51:40|4373.18|4372.58|4373.06|4372.46|4373.18|4372.58|4373.06|4372.46|2
1645422710000|2022-02-21 05:51:50|4372.81|4372.21|4372.81|4372.21|4372.81|4372.21|4372.81|4372.21|12
1645422720000|2022-02-21 05:52:00|4372.93|4372.33|4372.81|4372.21|4372.93|4372.33|4372.81|4372.21|6
1645422730000|2022-02-21 05:52:10|4372.56|4371.96|4372.56|4371.96|4372.56|4371.96|4372.31|4371.71|19
1645422740000|2022-02-21 05:52:20|4372.81|4372.21|4373.18|4372.58|4373.18|4372.58|4372.81|4372.21|7
1645422750000|2022-02-21 05:52:30|4373.06|4372.46|4372.93|4372.33|4373.18|4372.58|4372.93|4372.33|2
1645422760000|2022-02-21 05:52:40|4373.06|4372.46|4373.06|4372.46|4373.06|4372.46|4372.93|4372.33|3
1645422770000|2022-02-21 05:52:50|4374.81|4374.21|4374.81|4374.21|4374.81|4374.21|4374.31|4373.71|331
1645422780000|2022-02-21 05:53:00|4374.56|4373.96|4374.31|4373.71|4374.56|4373.96|4374.31|4373.71|19
1645422790000|2022-02-21 05:53:10|4374.56|4373.96|4374.56|4373.96|4374.56|4373.96|4374.31|4373.71|19
1645422800000|2022-02-21 05:53:20|4374.43|4373.83|4374.56|4373.96|4374.56|4373.96|4374.31|4373.71|12
1645422810000|2022-02-21 05:53:30|4374.43|4373.83|4374.31|4373.71|4374.56|4373.96|4374.31|4373.71|4
1645422820000|2022-02-21 05:53:40|||||||||2
1645422830000|2022-02-21 05:53:50|4374.43|4373.83|4374.56|4373.96|4374.56|4373.96|4374.31|4373.71|24
1645422840000|2022-02-21 05:54:00|4374.43|4373.83|4374.56|4373.96|4374.56|4373.96|4374.31|4373.71|4
1645422850000|2022-02-21 05:54:10|4374.43|4373.83|4374.31|4373.71|4374.43|4373.83|4374.31|4373.71|1
1645422860000|2022-02-21 05:54:20|4374.43|4373.83|4374.56|4373.96|4374.56|4373.96|4374.43|4373.83|7
1645422870000|2022-02-21 05:54:30|4374.81|4374.21|4375.31|4374.71|4375.31|4374.71|4374.81|4374.21|22
1645422880000|2022-02-21 05:54:40|4375.06|4374.46|4375.31|4374.71|4375.31|4374.71|4375.06|4374.46|24
1645422890000|2022-02-21 05:54:50|4375.06|4374.46|4375.31|4374.71|4375.31|4374.71|4375.06|4374.46|12
1645422900000|2022-02-21 05:55:00|4375.43|4374.83|4375.06|4374.46|4375.43|4374.83|4375.06|4374.46|15
1645422910000|2022-02-21 05:55:10|4375.18|4374.58|4375.06|4374.46|4375.31|4374.71|4374.93|4374.33|12
1645422920000|2022-02-21 05:55:20|4375.18|4374.58|4375.31|4374.71|4375.31|4374.71|4375.18|4374.58|3
1645422930000|2022-02-21 05:55:30|4375.06|4374.46|4375.06|4374.46|4375.06|4374.46|4375.06|4374.46|2
1645422940000|2022-02-21 05:55:40|4375.18|4374.58|4375.18|4374.58|4375.31|4374.71|4375.06|4374.46|8
1645422950000|2022-02-21 05:55:50|4375.31|4374.71|4375.06|4374.46|4375.31|4374.71|4375.06|4374.46|3
1645422960000|2022-02-21 05:56:00|4374.93|4374.33|4375.06|4374.46|4375.06|4374.46|4374.93|4374.33|16
1645422970000|2022-02-21 05:56:10|4374.93|4374.33|4374.93|4374.33|4375.06|4374.46|4374.81|4374.21|11
1645422980000|2022-02-21 05:56:20|4375.06|4374.46|4375.06|4374.46|4375.06|4374.46|4374.81|4374.21|7
1645422990000|2022-02-21 05:56:30|4374.93|4374.33|4374.93|4374.33|4374.93|4374.33|4374.81|4374.21|3
1645423000000|2022-02-21 05:56:40|4374.81|4374.21|4374.81|4374.21|4374.81|4374.21|4374.68|4374.08|2
1645423010000|2022-02-21 05:56:50|4375.06|4374.46|4374.93|4374.33|4375.06|4374.46|4374.93|4374.33|13
1645423020000|2022-02-21 05:57:00|4375.06|4374.46|4374.81|4374.21|4375.06|4374.46|4374.81|4374.21|8
1645423040000|2022-02-21 05:57:20|4374.93|4374.33|4375.06|4374.46|4375.06|4374.46|4374.93|4374.33|7
1645423050000|2022-02-21 05:57:30|4375.31|4374.71|4375.18|4374.58|4375.31|4374.71|4375.18|4374.58|13
1645423060000|2022-02-21 05:57:40|4375.06|4374.46|4375.06|4374.46|4375.06|4374.46|4374.81|4374.21|3
1645423070000|2022-02-21 05:57:50|4375.18|4374.58|4375.06|4374.46|4375.18|4374.58|4375.06|4374.46|3
1645423080000|2022-02-21 05:58:00|4375.18|4374.58|4375.06|4374.46|4375.18|4374.58|4374.93|4374.33|7
1645423090000|2022-02-21 05:58:10|4374.93|4374.33|4375.06|4374.46|4375.06|4374.46|4374.56|4373.96|82
1645423100000|2022-02-21 05:58:20|4374.93|4374.33|4374.93|4374.33|4374.93|4374.33|4374.81|4374.21|6
1645423110000|2022-02-21 05:58:30|4375.06|4374.46|4375.06|4374.46|4375.31|4374.71|4375.06|4374.46|21
1645423120000|2022-02-21 05:58:40|4375.31|4374.71|4375.31|4374.71|4375.31|4374.71|4375.31|4374.71|6
1645423130000|2022-02-21 05:58:50|4375.43|4374.83|4375.56|4374.96|4375.81|4375.21|4375.43|4374.83|57
1645423140000|2022-02-21 05:59:00|4375.81|4375.21|4375.68|4375.08|4376.06|4375.46|4375.56|4374.96|27
1645423150000|2022-02-21 05:59:10|4375.56|4374.96|4375.81|4375.21|4375.81|4375.21|4375.43|4374.83|13
1645423160000|2022-02-21 05:59:20|4375.68|4375.08|4376.06|4375.46|4376.18|4375.58|4375.56|4374.96|35
1645423170000|2022-02-21 05:59:30|4375.93|4375.33|4375.93|4375.33|4376.06|4375.46|4375.81|4375.21|11
1645423180000|2022-02-21 05:59:40|4375.81|4375.21|4376.06|4375.46|4376.06|4375.46|4375.68|4375.08|10
1645423190000|2022-02-21 05:59:50|4376.18|4375.58|4376.06|4375.46|4376.31|4375.71|4375.81|4375.21|14
1645423200000|2022-02-21 06:00:00|4375.81|4375.21|4376.06|4375.46|4376.18|4375.58|4375.81|4375.21|21
1645423210000|2022-02-21 06:00:10|4375.93|4375.33|4376.06|4375.46|4376.06|4375.46|4375.93|4375.33|12
1645423220000|2022-02-21 06:00:20|4376.31|4375.71|4376.31|4375.71|4376.43|4375.83|4376.18|4375.58|35
1645423230000|2022-02-21 06:00:30|4376.43|4375.83|4376.68|4376.08|4376.68|4376.08|4376.31|4375.71|51
1645423240000|2022-02-21 06:00:40|4376.56|4375.96|4375.81|4375.21|4376.56|4375.96|4375.56|4374.96|57
1645423250000|2022-02-21 06:00:50|4375.93|4375.33|4375.56|4374.96|4375.93|4375.33|4375.31|4374.71|15
1645423260000|2022-02-21 06:01:00|4376.06|4375.46|4375.93|4375.33|4376.31|4375.71|4375.93|4375.33|36
1645423270000|2022-02-21 06:01:10|4375.81|4375.21|4375.81|4375.21|4375.81|4375.21|4375.81|4375.21|0
1645423280000|2022-02-21 06:01:20|||||||||6
1645423290000|2022-02-21 06:01:30|4375.93|4375.33|4376.56|4375.96|4376.56|4375.96|4375.93|4375.33|19
1645423300000|2022-02-21 06:01:40|4376.43|4375.83|4376.56|4375.96|4376.56|4375.96|4376.43|4375.83|33
1645423310000|2022-02-21 06:01:50|4376.81|4376.21|4377.06|4376.46|4377.31|4376.71|4376.81|4376.21|50
1645423320000|2022-02-21 06:02:00|4377.43|4376.83|4377.56|4376.96|4377.56|4376.96|4377.18|4376.58|107
1645423330000|2022-02-21 06:02:10|4377.43|4376.83|4377.56|4376.96|4377.56|4376.96|4377.31|4376.71|18
1645423340000|2022-02-21 06:02:20|4377.43|4376.83|4377.31|4376.71|4377.43|4376.83|4377.06|4376.46|14
1645423350000|2022-02-21 06:02:30|4377.43|4376.83|4377.43|4376.83|4377.56|4376.96|4377.43|4376.83|12
1645423360000|2022-02-21 06:02:40|4377.31|4376.71|4377.93|4377.33|4377.93|4377.33|4377.31|4376.71|14
1645423370000|2022-02-21 06:02:50|4378.06|4377.46|4377.93|4377.33|4378.18|4377.58|4377.81|4377.21|78
1645423380000|2022-02-21 06:03:00|4378.06|4377.46|4378.31|4377.71|4378.31|4377.71|4378.06|4377.46|26
1645423390000|2022-02-21 06:03:10|4378.18|4377.58|4378.31|4377.71|4378.31|4377.71|4378.18|4377.58|11
1645423400000|2022-02-21 06:03:20|4378.18|4377.58|4378.18|4377.58|4378.31|4377.71|4377.81|4377.21|22
1645423410000|2022-02-21 06:03:30|4378.31|4377.71|4378.18|4377.58|4378.31|4377.71|4378.06|4377.46|9
1645423420000|2022-02-21 06:03:40|4378.06|4377.46|4378.06|4377.46|4378.31|4377.71|4378.06|4377.46|8
1645423430000|2022-02-21 06:03:50|4377.81|4377.21|4377.81|4377.21|4378.18|4377.58|4377.81|4377.21|7
1645423440000|2022-02-21 06:04:00|4377.56|4376.96|4378.06|4377.46|4378.06|4377.46|4377.56|4376.96|22
1645423450000|2022-02-21 06:04:10|4378.18|4377.58|4378.06|4377.46|4378.31|4377.71|4378.06|4377.46|5
1645423460000|2022-02-21 06:04:20|4378.18|4377.58|4378.31|4377.71|4378.31|4377.71|4378.06|4377.46|5
1645423470000|2022-02-21 06:04:30|4378.18|4377.58|4378.06|4377.46|4378.18|4377.58|4378.06|4377.46|1
1645423480000|2022-02-21 06:04:40|4378.18|4377.58|4378.06|4377.46|4378.31|4377.71|4378.06|4377.46|58
1645423490000|2022-02-21 06:04:50|4378.18|4377.58|4378.93|4378.33|4378.93|4378.33|4378.18|4377.58|76
1645423500000|2022-02-21 06:05:00|4378.81|4378.21|4378.31|4377.71|4378.81|4378.21|4378.31|4377.71|10
1645423510000|2022-02-21 06:05:10|4378.43|4377.83|4378.56|4377.96|4378.56|4377.96|4378.43|4377.83|2
1645423520000|2022-02-21 06:05:20|4378.81|4378.21|4378.81|4378.21|4378.81|4378.21|4378.81|4378.21|6
1645423530000|2022-02-21 06:05:30|4378.56|4377.96|4378.56|4377.96|4378.68|4378.08|4378.56|4377.96|14
1645423540000|2022-02-21 06:05:40|4378.81|4378.21|4378.81|4378.21|4379.06|4378.46|4378.81|4378.21|36
1645423550000|2022-02-21 06:05:50|||||||||17
1645423560000|2022-02-21 06:06:00|4378.56|4377.96|4378.81|4378.21|4378.81|4378.21|4378.56|4377.96|24
1645423570000|2022-02-21 06:06:10|4378.43|4377.83|4378.56|4377.96|4378.56|4377.96|4378.43|4377.83|12
1645423580000|2022-02-21 06:06:20|4378.68|4378.08|4378.31|4377.71|4378.68|4378.08|4378.31|4377.71|6
1645423590000|2022-02-21 06:06:30|4378.43|4377.83|4378.56|4377.96|4378.68|4378.08|4378.43|4377.83|15
1645423600000|2022-02-21 06:06:40|4378.68|4378.08|4378.68|4378.08|4378.81|4378.21|4378.56|4377.96|3
1645423610000|2022-02-21 06:06:50|4378.56|4377.96|4378.56|4377.96|4378.68|4378.08|4378.56|4377.96|11
1645423620000|2022-02-21 06:07:00|4378.43|4377.83|4378.56|4377.96|4378.81|4378.21|4378.43|4377.83|14
1645423630000|2022-02-21 06:07:10|4378.68|4378.08|4378.81|4378.21|4378.81|4378.21|4378.56|4377.96|4
1645423640000|2022-02-21 06:07:20|4378.93|4378.33|4378.81|4378.21|4378.93|4378.33|4378.81|4378.21|0
1645423650000|2022-02-21 06:07:30|4378.68|4378.08|4378.81|4378.21|4378.81|4378.21|4378.68|4378.08|13
1645423670000|2022-02-21 06:07:50|4378.56|4377.96|4378.56|4377.96|4378.56|4377.96|4378.31|4377.71|33
1645423680000|2022-02-21 06:08:00|4378.68|4378.08|4378.56|4377.96|4378.81|4378.21|4378.56|4377.96|19
1645423700000|2022-02-21 06:08:20|4378.43|4377.83|4378.56|4377.96|4378.56|4377.96|4378.43|4377.83|4
1645423710000|2022-02-21 06:08:30|4378.31|4377.71|4378.31|4377.71|4378.56|4377.96|4378.31|4377.71|9
1645423720000|2022-02-21 06:08:40|4378.06|4377.46|4378.18|4377.58|4378.31|4377.71|4378.06|4377.46|11
1645423730000|2022-02-21 06:08:50|4378.31|4377.71|4378.18|4377.58|4378.31|4377.71|4378.06|4377.46|5
1645423740000|2022-02-21 06:09:00|4378.31|4377.71|4378.06|4377.46|4378.31|4377.71|4378.06|4377.46|5
1645423750000|2022-02-21 06:09:10|4377.81|4377.21|4377.93|4377.33|4378.06|4377.46|4377.81|4377.21|15
1645423760000|2022-02-21 06:09:20|4377.81|4377.21|4377.81|4377.21|4378.06|4377.46|4377.81|4377.21|12
1645423770000|2022-02-21 06:09:30|4377.68|4377.08|4377.81|4377.21|4377.81|4377.21|4377.68|4377.08|9
1645423780000|2022-02-21 06:09:40|4377.93|4377.33|4377.93|4377.33|4377.93|4377.33|4377.81|4377.21|16
1645423790000|2022-02-21 06:09:50|4377.81|4377.21|4377.81|4377.21|4377.81|4377.21|4377.56|4376.96|3
1645423800000|2022-02-21 06:10:00|4377.68|4377.08|4376.93|4376.33|4377.68|4377.08|4376.93|4376.33|53
1645423810000|2022-02-21 06:10:10|4377.06|4376.46|4376.81|4376.21|4377.18|4376.58|4376.81|4376.21|10
1645423820000|2022-02-21 06:10:20|4376.56|4375.96|4376.56|4375.96|4376.81|4376.21|4376.56|4375.96|29
1645423830000|2022-02-21 06:10:30|4376.31|4375.71|4375.93|4375.33|4376.43|4375.83|4375.81|4375.21|90
1645423840000|2022-02-21 06:10:40|4376.06|4375.46|4376.06|4375.46|4376.31|4375.71|4376.06|4375.46|13
1645423850000|2022-02-21 06:10:50|4376.18|4375.58|4376.31|4375.71|4376.31|4375.71|4376.18|4375.58|6
1645423860000|2022-02-21 06:11:00|4376.43|4375.83|4376.56|4375.96|4376.56|4375.96|4376.31|4375.71|19
1645423870000|2022-02-21 06:11:10|4376.68|4376.08|4377.06|4376.46|4377.06|4376.46|4376.68|4376.08|30
1645423880000|2022-02-21 06:11:20|4377.18|4376.58|4377.06|4376.46|4377.31|4376.71|4377.06|4376.46|15
1645423900000|2022-02-21 06:11:40|4377.18|4376.58|4377.06|4376.46|4377.31|4376.71|4377.06|4376.46|14
1645423910000|2022-02-21 06:11:50|||||||||3
1645423920000|2022-02-21 06:12:00|4376.81|4376.21|4377.06|4376.46|4377.06|4376.46|4376.81|4376.21|29
1645423930000|2022-02-21 06:12:10|4377.18|4376.58|4377.31|4376.71|4377.31|4376.71|4377.18|4376.58|11
1645423940000|2022-02-21 06:12:20|4377.18|4376.58|4377.06|4376.46|4377.18|4376.58|4377.06|4376.46|5
1645423950000|2022-02-21 06:12:30|||||||||2
1645423960000|2022-02-21 06:12:40|4377.18|4376.58|4377.43|4376.83|4377.56|4376.96|4377.18|4376.58|14
1645423970000|2022-02-21 06:12:50|4377.31|4376.71|4377.56|4376.96|4377.56|4376.96|4377.31|4376.71|6
1645423980000|2022-02-21 06:13:00|4377.81|4377.21|4378.56|4377.96|4378.56|4377.96|4377.81|4377.21|32
1645423990000|2022-02-21 06:13:10|4378.68|4378.08|4376.31|4375.71|4379.06|4378.46|4375.18|4374.58|528
1645424000000|2022-02-21 06:13:20|4376.06|4375.46|4375.56|4374.96|4376.31|4375.71|4375.43|4374.83|89
1645424010000|2022-02-21 06:13:30|4378.56|4377.96|4377.81|4377.21|4378.56|4377.96|4377.18|4376.58|419
1645424020000|2022-02-21 06:13:40|4377.68|4377.08|4378.31|4377.71|4378.68|4378.08|4377.56|4376.96|44
1645424030000|2022-02-21 06:13:50|4378.06|4377.46|4377.68|4377.08|4378.06|4377.46|4377.43|4376.83|17
1645424040000|2022-02-21 06:14:00|4377.93|4377.33|4378.31|4377.71|4378.31|4377.71|4377.81|4377.21|3
1645424050000|2022-02-21 06:14:10|4378.56|4377.96|4378.43|4377.83|4378.68|4378.08|4378.31|4377.71|18
1645424060000|2022-02-21 06:14:20|4378.31|4377.71|4378.68|4378.08|4378.81|4378.21|4378.31|4377.71|7
1645424070000|2022-02-21 06:14:30|4378.81|4378.21|4378.56|4377.96|4378.81|4378.21|4378.56|4377.96|11
1645424080000|2022-02-21 06:14:40|4378.81|4378.21|4378.68|4378.08|4378.93|4378.33|4378.68|4378.08|6
1645424090000|2022-02-21 06:14:50|4378.56|4377.96|4378.56|4377.96|4378.56|4377.96|4378.56|4377.96|5
1645424100000|2022-02-21 06:15:00|4378.81|4378.21|4378.31|4377.71|4378.81|4378.21|4378.31|4377.71|19
1645424110000|2022-02-21 06:15:10|4378.43|4377.83|4378.56|4377.96|4378.68|4378.08|4378.31|4377.71|4
1645424120000|2022-02-21 06:15:20|4378.31|4377.71|4378.56|4377.96|4378.56|4377.96|4378.31|4377.71|5
1645424130000|2022-02-21 06:15:30|4378.43|4377.83|4378.56|4377.96|4378.56|4377.96|4378.31|4377.71|2
1645424140000|2022-02-21 06:15:40|4378.43|4377.83|4378.56|4377.96|4378.56|4377.96|4378.31|4377.71|2
1645424150000|2022-02-21 06:15:50|4378.31|4377.71|4378.31|4377.71|4378.31|4377.71|4378.31|4377.71|3
1645424160000|2022-02-21 06:16:00|4378.43|4377.83|4378.43|4377.83|4378.43|4377.83|4378.06|4377.46|85
1645424170000|2022-02-21 06:16:10|4378.31|4377.71|4378.31|4377.71|4378.68|4378.08|4378.31|4377.71|21
1645424180000|2022-02-21 06:16:20|4378.43|4377.83|4377.31|4376.71|4378.81|4378.21|4377.31|4376.71|188
1645424190000|2022-02-21 06:16:30|4377.43|4376.83|4377.43|4376.83|4377.56|4376.96|4377.31|4376.71|19
1645424200000|2022-02-21 06:16:40|4377.56|4376.96|4377.31|4376.71|4377.56|4376.96|4377.06|4376.46|17
1645424210000|2022-02-21 06:16:50|4377.18|4376.58|4377.06|4376.46|4377.18|4376.58|4377.06|4376.46|6
1645424220000|2022-02-21 06:17:00|4376.81|4376.21|4376.93|4376.33|4376.93|4376.33|4376.81|4376.21|15
1645424230000|2022-02-21 06:17:10|4377.06|4376.46|4376.93|4376.33|4377.31|4376.71|4376.81|4376.21|5
1645424240000|2022-02-21 06:17:20|4376.81|4376.21|4376.31|4375.71|4376.81|4376.21|4376.31|4375.71|10
1645424250000|2022-02-21 06:17:30|4376.06|4375.46|4376.18|4375.58|4376.18|4375.58|4376.06|4375.46|13
1645424260000|2022-02-21 06:17:40|4376.31|4375.71|4376.06|4375.46|4376.56|4375.96|4376.06|4375.46|11
1645424270000|2022-02-21 06:17:50|4376.18|4375.58|4376.18|4375.58|4376.31|4375.71|4376.06|4375.46|9
1645424280000|2022-02-21 06:18:00|4376.06|4375.46|4376.06|4375.46|4376.06|4375.46|4376.06|4375.46|1
1645424290000|2022-02-21 06:18:10|4376.18|4375.58|4376.68|4376.08|4376.68|4376.08|4376.18|4375.58|11
1645424300000|2022-02-21 06:18:20|4376.81|4376.21|4376.43|4375.83|4376.81|4376.21|4376.43|4375.83|1
1645424310000|2022-02-21 06:18:30|4376.31|4375.71|4376.56|4375.96|4376.68|4376.08|4376.18|4375.58|22
1645424320000|2022-02-21 06:18:40|4376.68|4376.08|4376.56|4375.96|4376.68|4376.08|4376.31|4375.71|3
1645424330000|2022-02-21 06:18:50|4376.68|4376.08|4376.31|4375.71|4376.81|4376.21|4376.31|4375.71|20
1645424340000|2022-02-21 06:19:00|4376.43|4375.83|4376.43|4375.83|4376.56|4375.96|4376.31|4375.71|6
1645424350000|2022-02-21 06:19:10|4376.31|4375.71|4376.06|4375.46|4376.43|4375.83|4376.06|4375.46|2
1645424360000|2022-02-21 06:19:20|||||||||18
1645424370000|2022-02-21 06:19:30|4376.31|4375.71|4376.06|4375.46|4376.31|4375.71|4375.81|4375.21|20
1645424380000|2022-02-21 06:19:40|4376.31|4375.71|4376.06|4375.46|4376.31|4375.71|4376.06|4375.46|7
1645424390000|2022-02-21 06:19:50|4375.93|4375.33|4376.06|4375.46|4376.06|4375.46|4375.93|4375.33|7
1645424400000|2022-02-21 06:20:00|4376.31|4375.71|4375.93|4375.33|4376.31|4375.71|4375.93|4375.33|16
1645424410000|2022-02-21 06:20:10|4376.06|4375.46|4376.31|4375.71|4376.31|4375.71|4376.06|4375.46|9
1645424420000|2022-02-21 06:20:20|4376.43|4375.83|4376.31|4375.71|4376.43|4375.83|4376.31|4375.71|2
1645424430000|2022-02-21 06:20:30|4376.18|4375.58|4376.18|4375.58|4376.31|4375.71|4376.18|4375.58|8
1645424440000|2022-02-21 06:20:40|4376.06|4375.46|4376.43|4375.83|4376.56|4375.96|4376.06|4375.46|7
1645424450000|2022-02-21 06:20:50|4376.31|4375.71|4376.18|4375.58|4376.43|4375.83|4376.06|4375.46|8
1645424470000|2022-02-21 06:21:10|4376.31|4375.71|4376.31|4375.71|4376.31|4375.71|4376.31|4375.71|0
1645424480000|2022-02-21 06:21:20|4376.06|4375.46|4376.06|4375.46|4376.31|4375.71|4376.06|4375.46|2
1645424490000|2022-02-21 06:21:30|4376.31|4375.71|4376.18|4375.58|4376.31|4375.71|4376.18|4375.58|3
1645424510000|2022-02-21 06:21:50|4376.06|4375.46|4376.06|4375.46|4376.31|4375.71|4376.06|4375.46|8
1645424520000|2022-02-21 06:22:00|4375.81|4375.21|4375.93|4375.33|4375.93|4375.33|4375.81|4375.21|4
1645424530000|2022-02-21 06:22:10|4376.06|4375.46|4376.06|4375.46|4376.31|4375.71|4376.06|4375.46|7
1645424550000|2022-02-21 06:22:30|4376.18|4375.58|4376.18|4375.58|4376.18|4375.58|4376.06|4375.46|2
1645424560000|2022-02-21 06:22:40|4375.81|4375.21|4375.81|4375.21|4375.81|4375.21|4375.81|4375.21|1
1645424570000|2022-02-21 06:22:50|4376.06|4375.46|4376.31|4375.71|4376.31|4375.71|4376.06|4375.46|2
1645424580000|2022-02-21 06:23:00|4376.06|4375.46|4376.06|4375.46|4376.18|4375.58|4376.06|4375.46|9
1645424590000|2022-02-21 06:23:10|||||||||4
1645424600000|2022-02-21 06:23:20|4375.93|4375.33|4375.81|4375.21|4375.93|4375.33|4375.81|4375.21|1
1645424610000|2022-02-21 06:23:30|4376.06|4375.46|4375.93|4375.33|4376.06|4375.46|4375.81|4375.21|8
1645424620000|2022-02-21 06:23:40|4375.81|4375.21|4375.81|4375.21|4375.81|4375.21|4375.81|4375.21|0
1645424640000|2022-02-21 06:24:00|4376.06|4375.46|4376.06|4375.46|4376.06|4375.46|4376.06|4375.46|2
1645424650000|2022-02-21 06:24:10|4375.81|4375.21|4375.56|4374.96|4375.81|4375.21|4375.56|4374.96|8
1645424660000|2022-02-21 06:24:20|4375.68|4375.08|4375.68|4375.08|4375.81|4375.21|4375.56|4374.96|10
1645424670000|2022-02-21 06:24:30|4375.81|4375.21|4375.81|4375.21|4375.81|4375.21|4375.68|4375.08|2
1645424680000|2022-02-21 06:24:40|4375.56|4374.96|4375.56|4374.96|4375.56|4374.96|4375.56|4374.96|4
1645424690000|2022-02-21 06:24:50|||||||||4
1645424710000|2022-02-21 06:25:10|4375.81|4375.21|4375.81|4375.21|4375.93|4375.33|4375.81|4375.21|7
1645424720000|2022-02-21 06:25:20|4375.93|4375.33|4375.93|4375.33|4376.06|4375.46|4375.81|4375.21|11
1645424730000|2022-02-21 06:25:30|4376.06|4375.46|4376.06|4375.46|4376.06|4375.46|4375.93|4375.33|3
1645424740000|2022-02-21 06:25:40|4376.31|4375.71|4376.81|4376.21|4377.06|4376.46|4376.31|4375.71|27
1645424750000|2022-02-21 06:25:50|4376.93|4376.33|4376.93|4376.33|4377.06|4376.46|4376.81|4376.21|7
1645424760000|2022-02-21 06:26:00|4376.81|4376.21|4376.81|4376.21|4377.06|4376.46|4376.81|4376.21|32
1645424770000|2022-02-21 06:26:10|4377.06|4376.46|4376.81|4376.21|4377.06|4376.46|4376.56|4375.96|11
1645424780000|2022-02-21 06:26:20|4376.68|4376.08|4376.56|4375.96|4376.81|4376.21|4376.56|4375.96|3
1645424790000|2022-02-21 06:26:30|4376.81|4376.21|4376.81|4376.21|4376.81|4376.21|4376.68|4376.08|4
1645424800000|2022-02-21 06:26:40|4376.68|4376.08|4376.43|4375.83|4376.81|4376.21|4376.43|4375.83|17
1645424810000|2022-02-21 06:26:50|4376.56|4375.96|4376.56|4375.96|4376.68|4376.08|4376.56|4375.96|2
1645424820000|2022-02-21 06:27:00|4376.31|4375.71|4376.43|4375.83|4376.43|4375.83|4376.31|4375.71|10
1645424830000|2022-02-21 06:27:10|4376.31|4375.71|4376.43|4375.83|4376.43|4375.83|4376.31|4375.71|0
1645424840000|2022-02-21 06:27:20|4376.31|4375.71|4376.56|4375.96|4376.56|4375.96|4376.31|4375.71|2
1645424850000|2022-02-21 06:27:30|4376.68|4376.08|4376.68|4376.08|4376.68|4376.08|4376.56|4375.96|4
1645424870000|2022-02-21 06:27:50|4376.81|4376.21|4376.68|4376.08|4376.81|4376.21|4376.56|4375.96|4
1645424880000|2022-02-21 06:28:00|4376.56|4375.96|4376.43|4375.83|4376.56|4375.96|4376.31|4375.71|7
1645424890000|2022-02-21 06:28:10|4376.68|4376.08|4376.43|4375.83|4376.68|4376.08|4376.43|4375.83|6
1645424900000|2022-02-21 06:28:20|4376.56|4375.96|4376.56|4375.96|4376.56|4375.96|4376.56|4375.96|0
1645424910000|2022-02-21 06:28:30|4376.43|4375.83|4376.56|4375.96|4376.56|4375.96|4376.43|4375.83|2
1645424920000|2022-02-21 06:28:40|4376.43|4375.83|4376.68|4376.08|4376.68|4376.08|4376.43|4375.83|6
1645424930000|2022-02-21 06:28:50|4376.56|4375.96|4376.68|4376.08|4376.68|4376.08|4376.56|4375.96|0
1645424940000|2022-02-21 06:29:00|4376.56|4375.96|4376.06|4375.46|4376.68|4376.08|4376.06|4375.46|5
1645424950000|2022-02-21 06:29:10|4376.18|4375.58|4376.31|4375.71|4376.31|4375.71|4376.18|4375.58|4
1645424960000|2022-02-21 06:29:20|4376.18|4375.58|4376.31|4375.71|4376.31|4375.71|4376.18|4375.58|3
1645424970000|2022-02-21 06:29:30|4376.06|4375.46|4376.31|4375.71|4376.31|4375.71|4376.06|4375.46|6
1645424980000|2022-02-21 06:29:40|4376.06|4375.46|4376.43|4375.83|4376.43|4375.83|4376.06|4375.46|9
1645424990000|2022-02-21 06:29:50|4376.31|4375.71|4376.31|4375.71|4376.31|4375.71|4376.31|4375.71|0
1645425000000|2022-02-21 06:30:00|4376.56|4375.96|4378.31|4377.71|4378.56|4377.96|4376.56|4375.96|118
1645425010000|2022-02-21 06:30:10|4378.56|4377.96|4378.31|4377.71|4378.56|4377.96|4378.31|4377.71|13
1645425020000|2022-02-21 06:30:20|4378.56|4377.96|4379.56|4378.96|4379.56|4378.96|4378.56|4377.96|67
1645425030000|2022-02-21 06:30:30|4379.31|4378.71|4379.31|4378.71|4379.31|4378.71|4379.06|4378.46|28
1645425040000|2022-02-21 06:30:40|4379.06|4378.46|4379.06|4378.46|4379.31|4378.71|4379.06|4378.46|6
1645425050000|2022-02-21 06:30:50|4378.93|4378.33|4379.06|4378.46|4379.06|4378.46|4378.81|4378.21|40
1645425060000|2022-02-21 06:31:00|4379.18|4378.58|4379.81|4379.21|4379.81|4379.21|4379.06|4378.46|84
1645425070000|2022-02-21 06:31:10|4379.93|4379.33|4379.81|4379.21|4379.93|4379.33|4379.56|4378.96|19
1645425080000|2022-02-21 06:31:20|4379.56|4378.96|4378.68|4378.08|4379.56|4378.96|4378.68|4378.08|42
1645425090000|2022-02-21 06:31:30|4378.81|4378.21|4379.06|4378.46|4379.06|4378.46|4378.81|4378.21|3
1645425100000|2022-02-21 06:31:40|4379.31|4378.71|4379.81|4379.21|4379.81|4379.21|4379.31|4378.71|22
1645425110000|2022-02-21 06:31:50|4379.56|4378.96|4379.56|4378.96|4379.81|4379.21|4379.18|4378.58|28
1645425120000|2022-02-21 06:32:00|4379.68|4379.08|4379.56|4378.96|4379.68|4379.08|4379.56|4378.96|22
1645425130000|2022-02-21 06:32:10|4379.06|4378.46|4378.93|4378.33|4379.06|4378.46|4378.68|4378.08|33
1645425140000|2022-02-21 06:32:20|4378.81|4378.21|4379.06|4378.46|4379.06|4378.46|4378.81|4378.21|15
1645425150000|2022-02-21 06:32:30|4379.18|4378.58|4379.18|4378.58|4379.31|4378.71|4379.06|4378.46|29
1645425160000|2022-02-21 06:32:40|4379.06|4378.46|4379.56|4378.96|4379.81|4379.21|4379.06|4378.46|16
1645425170000|2022-02-21 06:32:50|4379.68|4379.08|4380.06|4379.46|4380.31|4379.71|4379.68|4379.08|33
1645425180000|2022-02-21 06:33:00|||||||||5
1645425190000|2022-02-21 06:33:10|4379.81|4379.21|4379.81|4379.21|4380.18|4379.58|4379.56|4378.96|40
1645425200000|2022-02-21 06:33:20|4380.06|4379.46|4379.56|4378.96|4380.06|4379.46|4379.56|4378.96|16
1645425210000|2022-02-21 06:33:30|4379.06|4378.46|4379.43|4378.83|4379.43|4378.83|4379.06|4378.46|18
1645425220000|2022-02-21 06:33:40|4379.31|4378.71|4379.43|4378.83|4379.43|4378.83|4379.31|4378.71|20
1645425230000|2022-02-21 06:33:50|4379.31|4378.71|4379.31|4378.71|4379.31|4378.71|4379.31|4378.71|0
1645425240000|2022-02-21 06:34:00|4379.18|4378.58|4379.06|4378.46|4379.18|4378.58|4379.06|4378.46|9
1645425250000|2022-02-21 06:34:10|4379.31|4378.71|4379.31|4378.71|4379.43|4378.83|4379.18|4378.58|11
1645425260000|2022-02-21 06:34:20|4379.56|4378.96|4379.31|4378.71|4379.56|4378.96|4379.31|4378.71|8
1645425270000|2022-02-21 06:34:30|4379.18|4378.58|4379.18|4378.58|4379.18|4378.58|4379.06|4378.46|7
1645425280000|2022-02-21 06:34:40|4379.06|4378.46|4379.18|4378.58|4379.31|4378.71|4379.06|4378.46|10
1645425290000|2022-02-21 06:34:50|4379.06|4378.46|4379.18|4378.58|4379.31|4378.71|4379.06|4378.46|8
1645425300000|2022-02-21 06:35:00|4379.31|4378.71|4379.31|4378.71|4379.56|4378.96|4379.31|4378.71|8
1645425310000|2022-02-21 06:35:10|4379.56|4378.96|4379.81|4379.21|4379.81|4379.21|4379.56|4378.96|29
1645425320000|2022-02-21 06:35:20|4379.68|4379.08|4379.81|4379.21|4379.81|4379.21|4379.56|4378.96|7
1645425330000|2022-02-21 06:35:30|4379.93|4379.33|4379.93|4379.33|4379.93|4379.33|4379.93|4379.33|10
1645425340000|2022-02-21 06:35:40|4380.06|4379.46|4379.81|4379.21|4380.06|4379.46|4379.81|4379.21|3
1645425350000|2022-02-21 06:35:50|4379.56|4378.96|4379.81|4379.21|4379.81|4379.21|4379.56|4378.96|18
1645425360000|2022-02-21 06:36:00|||||||||12
1645425370000|2022-02-21 06:36:10|4379.93|4379.33|4380.06|4379.46|4380.06|4379.46|4379.93|4379.33|5
1645425380000|2022-02-21 06:36:20|4380.31|4379.71|4381.56|4380.96|4381.56|4380.96|4380.31|4379.71|183
1645425390000|2022-02-21 06:36:30|4381.68|4381.08|4382.06|4381.46|4382.06|4381.46|4381.56|4380.96|221
1645425400000|2022-02-21 06:36:40|4382.31|4381.71|4383.06|4382.46|4383.06|4382.46|4382.31|4381.71|118
1645425410000|2022-02-21 06:36:50|4383.18|4382.58|4383.31|4382.71|4384.06|4383.46|4383.18|4382.58|378
1645425420000|2022-02-21 06:37:00|4383.43|4382.83|4382.93|4382.33|4383.81|4383.21|4382.81|4382.21|66
1645425430000|2022-02-21 06:37:10|4382.81|4382.21|4383.06|4382.46|4383.18|4382.58|4382.81|4382.21|11
1645425440000|2022-02-21 06:37:20|4382.81|4382.21|4382.81|4382.21|4382.81|4382.21|4382.81|4382.21|18
1645425450000|2022-02-21 06:37:30|4382.93|4382.33|4383.56|4382.96|4383.56|4382.96|4382.81|4382.21|22
1645425460000|2022-02-21 06:37:40|4383.43|4382.83|4383.31|4382.71|4383.43|4382.83|4383.31|4382.71|16
1645425470000|2022-02-21 06:37:50|4383.18|4382.58|4383.06|4382.46|4383.31|4382.71|4383.06|4382.46|15
1645425480000|2022-02-21 06:38:00|4382.81|4382.21|4383.06|4382.46|4383.06|4382.46|4382.81|4382.21|20
1645425490000|2022-02-21 06:38:10|4383.31|4382.71|4383.31|4382.71|4383.31|4382.71|4383.06|4382.46|18
1645425500000|2022-02-21 06:38:20|4383.18|4382.58|4384.06|4383.46|4384.06|4383.46|4383.06|4382.46|69
1645425510000|2022-02-21 06:38:30|4384.18|4383.58|4384.06|4383.46|4384.31|4383.71|4384.06|4383.46|25
1645425520000|2022-02-21 06:38:40|4384.18|4383.58|4384.06|4383.46|4384.31|4383.71|4384.06|4383.46|9
1645425530000|2022-02-21 06:38:50|4384.31|4383.71|4384.06|4383.46|4384.43|4383.83|4384.06|4383.46|54
1645425540000|2022-02-21 06:39:00|4383.81|4383.21|4383.68|4383.08|4383.81|4383.21|4383.56|4382.96|21
1645425550000|2022-02-21 06:39:10|4383.56|4382.96|4383.56|4382.96|4383.81|4383.21|4383.56|4382.96|11
1645425560000|2022-02-21 06:39:20|||||||||7
1645425570000|2022-02-21 06:39:30|4383.43|4382.83|4383.93|4383.33|4383.93|4383.33|4383.31|4382.71|13
1645425580000|2022-02-21 06:39:40|4383.81|4383.21|4383.81|4383.21|4384.06|4383.46|4383.81|4383.21|5
1645425590000|2022-02-21 06:39:50|4383.56|4382.96|4384.31|4383.71|4384.31|4383.71|4383.56|4382.96|19
1645425600000|2022-02-21 06:40:00|4384.18|4383.58|4384.06|4383.46|4384.31|4383.71|4383.81|4383.21|31
1645425610000|2022-02-21 06:40:10|4384.18|4383.58|4384.18|4383.58|4384.43|4383.83|4384.06|4383.46|22
1645425620000|2022-02-21 06:40:20|4384.31|4383.71|4384.56|4383.96|4384.56|4383.96|4384.18|4383.58|15
1645425630000|2022-02-21 06:40:30|4384.31|4383.71|4383.81|4383.21|4384.31|4383.71|4383.81|4383.21|54
1645425640000|2022-02-21 06:40:40|4383.56|4382.96|4384.31|4383.71|4384.31|4383.71|4383.56|4382.96|65
1645425650000|2022-02-21 06:40:50|4384.18|4383.58|4384.31|4383.71|4384.56|4383.96|4384.18|4383.58|16
1645425660000|2022-02-21 06:41:00|4384.18|4383.58|4384.06|4383.46|4384.18|4383.58|4383.81|4383.21|9
1645425670000|2022-02-21 06:41:10|4384.31|4383.71|4384.06|4383.46|4384.56|4383.96|4384.06|4383.46|17
1645425680000|2022-02-21 06:41:20|4384.18|4383.58|4384.31|4383.71|4384.31|4383.71|4384.18|4383.58|3
1645425690000|2022-02-21 06:41:30|4384.06|4383.46|4384.06|4383.46|4384.06|4383.46|4384.06|4383.46|10
1645425700000|2022-02-21 06:41:40|4384.31|4383.71|4384.06|4383.46|4384.31|4383.71|4384.06|4383.46|3
1645425710000|2022-02-21 06:41:50|||||||||1
1645425720000|2022-02-21 06:42:00|4384.18|4383.58|4383.81|4383.21|4384.31|4383.71|4383.81|4383.21|17
1645425730000|2022-02-21 06:42:10|4383.31|4382.71|4382.81|4382.21|4383.31|4382.71|4382.81|4382.21|43
1645425740000|2022-02-21 06:42:20|4383.06|4382.46|4383.56|4382.96|4383.56|4382.96|4383.06|4382.46|87
1645425750000|2022-02-21 06:42:30|4383.43|4382.83|4383.56|4382.96|4383.68|4383.08|4383.31|4382.71|10
1645425760000|2022-02-21 06:42:40|4383.43|4382.83|4383.31|4382.71|4383.56|4382.96|4383.18|4382.58|23
1645425770000|2022-02-21 06:42:50|4383.18|4382.58|4383.06|4382.46|4383.18|4382.58|4383.06|4382.46|9
1645425780000|2022-02-21 06:43:00|4382.81|4382.21|4382.93|4382.33|4383.18|4382.58|4382.81|4382.21|13
1645425790000|2022-02-21 06:43:10|4383.06|4382.46|4383.06|4382.46|4383.06|4382.46|4382.81|4382.21|3
1645425800000|2022-02-21 06:43:20|4383.31|4382.71|4383.43|4382.83|4383.43|4382.83|4383.31|4382.71|6
1645425810000|2022-02-21 06:43:30|4383.31|4382.71|4383.43|4382.83|4383.56|4382.96|4383.31|4382.71|6
1645425820000|2022-02-21 06:43:40|4383.56|4382.96|4383.43|4382.83|4383.81|4383.21|4383.31|4382.71|18
1645425830000|2022-02-21 06:43:50|4383.56|4382.96|4383.56|4382.96|4383.81|4383.21|4383.56|4382.96|7
1645425840000|2022-02-21 06:44:00|4383.93|4383.33|4383.68|4383.08|4383.93|4383.33|4383.31|4382.71|41
1645425850000|2022-02-21 06:44:10|4383.56|4382.96|4383.56|4382.96|4383.56|4382.96|4383.56|4382.96|1
1645425860000|2022-02-21 06:44:20|4383.68|4383.08|4383.31|4382.71|4383.68|4383.08|4383.31|4382.71|13
1645425870000|2022-02-21 06:44:30|||||||||2
1645425880000|2022-02-21 06:44:40|4383.18|4382.58|4383.43|4382.83|4383.43|4382.83|4383.18|4382.58|22
1645425890000|2022-02-21 06:44:50|4383.56|4382.96|4383.56|4382.96|4383.81|4383.21|4383.56|4382.96|3
1645425900000|2022-02-21 06:45:00|4383.68|4383.08|4384.06|4383.46|4384.06|4383.46|4383.68|4383.08|14
1645425910000|2022-02-21 06:45:10|||||||||2
1645425920000|2022-02-21 06:45:20|4384.31|4383.71|4384.56|4383.96|4384.56|4383.96|4384.31|4383.71|53
1645425930000|2022-02-21 06:45:30|4384.31|4383.71|4384.56|4383.96|4384.56|4383.96|4384.31|4383.71|40
1645425940000|2022-02-21 06:45:40|4384.43|4383.83|4386.06|4385.46|4386.31|4385.71|4384.18|4383.58|229
1645425950000|2022-02-21 06:45:50|4385.81|4385.21|4385.81|4385.21|4385.81|4385.21|4385.43|4384.83|23
1645425960000|2022-02-21 06:46:00|4386.06|4385.46|4386.18|4385.58|4386.31|4385.71|4385.93|4385.33|31
1645425970000|2022-02-21 06:46:10|4386.43|4385.83|4386.31|4385.71|4386.43|4385.83|4386.06|4385.46|67
1645425980000|2022-02-21 06:46:20|4386.56|4385.96|4386.81|4386.21|4386.81|4386.21|4386.31|4385.71|17
1645425990000|2022-02-21 06:46:30|4386.56|4385.96|4386.56|4385.96|4386.81|4386.21|4386.56|4385.96|29
1645426000000|2022-02-21 06:46:40|4386.81|4386.21|4386.56|4385.96|4386.81|4386.21|4386.56|4385.96|13
1645426010000|2022-02-21 06:46:50|4386.31|4385.71|4386.56|4385.96|4386.56|4385.96|4386.31|4385.71|18
1645426020000|2022-02-21 06:47:00|4386.31|4385.71|4386.81|4386.21|4386.81|4386.21|4386.31|4385.71|21
1645426030000|2022-02-21 06:47:10|4386.68|4386.08|4386.68|4386.08|4386.81|4386.21|4386.68|4386.08|14
1645426040000|2022-02-21 06:47:20|4386.81|4386.21|4387.81|4387.21|4387.81|4387.21|4386.81|4386.21|118
1645426050000|2022-02-21 06:47:30|4388.06|4387.46|4387.81|4387.21|4388.06|4387.46|4387.81|4387.21|56
1645426060000|2022-02-21 06:47:40|4388.06|4387.46|4388.31|4387.71|4388.31|4387.71|4387.93|4387.33|23
1645426070000|2022-02-21 06:47:50|4388.56|4387.96|4388.56|4387.96|4388.81|4388.21|4388.06|4387.46|106
1645426080000|2022-02-21 06:48:00|4388.68|4388.08|4388.81|4388.21|4388.81|4388.21|4388.43|4387.83|23
1645426090000|2022-02-21 06:48:10|4388.68|4388.08|4389.06|4388.46|4389.06|4388.46|4388.56|4387.96|20
1645426100000|2022-02-21 06:48:20|4389.56|4388.96|4389.31|4388.71|4389.56|4388.96|4389.31|4388.71|99
1645426110000|2022-02-21 06:48:30|4389.06|4388.46|4388.56|4387.96|4389.06|4388.46|4388.56|4387.96|72
1645426120000|2022-02-21 06:48:40|4388.68|4388.08|4388.56|4387.96|4388.81|4388.21|4388.56|4387.96|26
1645426130000|2022-02-21 06:48:50|||||||||7
1645426140000|2022-02-21 06:49:00|4388.81|4388.21|4388.56|4387.96|4388.81|4388.21|4388.31|4387.71|27
1645426150000|2022-02-21 06:49:10|4388.68|4388.08|4389.06|4388.46|4389.06|4388.46|4388.68|4388.08|31
1645426160000|2022-02-21 06:49:20|4389.31|4388.71|4389.31|4388.71|4389.56|4388.96|4389.31|4388.71|37
1645426170000|2022-02-21 06:49:30|4389.56|4388.96|4388.81|4388.21|4389.56|4388.96|4388.81|4388.21|82
1645426180000|2022-02-21 06:49:40|4389.31|4388.71|4389.31|4388.71|4389.31|4388.71|4389.18|4388.58|17
1645426190000|2022-02-21 06:49:50|4389.06|4388.46|4389.06|4388.46|4389.18|4388.58|4389.06|4388.46|10
1645426200000|2022-02-21 06:50:00|4388.81|4388.21|4388.43|4387.83|4388.81|4388.21|4388.31|4387.71|12
1645426210000|2022-02-21 06:50:10|4388.31|4387.71|4388.56|4387.96|4388.56|4387.96|4388.31|4387.71|62
1645426220000|2022-02-21 06:50:20|4388.68|4388.08|4388.68|4388.08|4389.06|4388.46|4388.68|4388.08|32
1645426230000|2022-02-21 06:50:30|4388.81|4388.21|4387.93|4387.33|4388.81|4388.21|4387.81|4387.21|30
1645426240000|2022-02-21 06:50:40|4388.06|4387.46|4387.81|4387.21|4388.31|4387.71|4387.68|4387.08|47
1645426250000|2022-02-21 06:50:50|4387.93|4387.33|4388.93|4388.33|4389.06|4388.46|4387.93|4387.33|31
1645426260000|2022-02-21 06:51:00|4388.81|4388.21|4388.93|4388.33|4388.93|4388.33|4388.68|4388.08|7
1645426270000|2022-02-21 06:51:10|4389.06|4388.46|4388.93|4388.33|4389.06|4388.46|4388.68|4388.08|17
1645426280000|2022-02-21 06:51:20|4388.56|4387.96|4388.31|4387.71|4388.56|4387.96|4388.06|4387.46|104
1645426290000|2022-02-21 06:51:30|4388.06|4387.46|4388.18|4387.58|4388.31|4387.71|4388.06|4387.46|22
1645426300000|2022-02-21 06:51:40|4388.56|4387.96|4388.18|4387.58|4388.56|4387.96|4388.06|4387.46|51
1645426310000|2022-02-21 06:51:50|4388.31|4387.71|4388.06|4387.46|4388.43|4387.83|4388.06|4387.46|19
1645426320000|2022-02-21 06:52:00|4388.31|4387.71|4388.31|4387.71|4388.31|4387.71|4388.06|4387.46|17
1645426330000|2022-02-21 06:52:10|4388.18|4387.58|4389.56|4388.96|4389.56|4388.96|4388.18|4387.58|78
1645426340000|2022-02-21 06:52:20|4389.81|4389.21|4389.56|4388.96|4390.18|4389.58|4389.56|4388.96|104
1645426350000|2022-02-21 06:52:30|4389.06|4388.46|4389.31|4388.71|4389.56|4388.96|4389.06|4388.46|82
1645426360000|2022-02-21 06:52:40|4389.93|4389.33|4389.81|4389.21|4390.06|4389.46|4389.43|4388.83|158
1645426370000|2022-02-21 06:52:50|4389.93|4389.33|4389.81|4389.21|4390.06|4389.46|4389.81|4389.21|10
1645426380000|2022-02-21 06:53:00|4389.93|4389.33|4389.56|4388.96|4389.93|4389.33|4389.56|4388.96|27
1645426390000|2022-02-21 06:53:10|4389.31|4388.71|4390.18|4389.58|4390.18|4389.58|4389.31|4388.71|28
1645426400000|2022-02-21 06:53:20|4389.93|4389.33|4389.81|4389.21|4390.06|4389.46|4389.81|4389.21|20
1645426410000|2022-02-21 06:53:30|4390.06|4389.46|4389.81|4389.21|4390.06|4389.46|4389.81|4389.21|12
1645426420000|2022-02-21 06:53:40|4389.56|4388.96|4389.43|4388.83|4389.56|4388.96|4389.43|4388.83|20
1645426430000|2022-02-21 06:53:50|4389.31|4388.71|4389.43|4388.83|4389.68|4389.08|4389.31|4388.71|17
1645426440000|2022-02-21 06:54:00|4389.31|4388.71|4390.43|4389.83|4390.56|4389.96|4389.31|4388.71|135
1645426450000|2022-02-21 06:54:10|4390.56|4389.96|4390.81|4390.21|4390.93|4390.33|4390.56|4389.96|91
1645426460000|2022-02-21 06:54:20|4390.68|4390.08|4390.43|4389.83|4390.68|4390.08|4390.31|4389.71|41
1645426470000|2022-02-21 06:54:30|4390.56|4389.96|4390.31|4389.71|4390.56|4389.96|4390.31|4389.71|17
1645426480000|2022-02-21 06:54:40|4390.43|4389.83|4390.06|4389.46|4390.43|4389.83|4390.06|4389.46|19
1645426490000|2022-02-21 06:54:50|4390.31|4389.71|4390.31|4389.71|4390.43|4389.83|4390.31|4389.71|17
1645426500000|2022-02-21 06:55:00|4390.43|4389.83|4390.06|4389.46|4390.43|4389.83|4390.06|4389.46|14
1645426510000|2022-02-21 06:55:10|4390.18|4389.58|4390.06|4389.46|4390.18|4389.58|4389.68|4389.08|33
1645426520000|2022-02-21 06:55:20|4389.93|4389.33|4390.06|4389.46|4390.06|4389.46|4389.93|4389.33|5
1645426530000|2022-02-21 06:55:30|||||||||3
1645426540000|2022-02-21 06:55:40|||||||||9
1645426550000|2022-02-21 06:55:50|4389.81|4389.21|4389.81|4389.21|4389.93|4389.33|4389.81|4389.21|42
1645426560000|2022-02-21 06:56:00|4390.06|4389.46|4390.06|4389.46|4390.06|4389.46|4389.93|4389.33|9
1645426570000|2022-02-21 06:56:10|4389.93|4389.33|4389.81|4389.21|4390.06|4389.46|4389.81|4389.21|12
1645426580000|2022-02-21 06:56:20|4389.68|4389.08|4389.56|4388.96|4389.81|4389.21|4389.56|4388.96|8
1645426590000|2022-02-21 06:56:30|4389.31|4388.71|4389.31|4388.71|4389.31|4388.71|4389.06|4388.46|21
1645426600000|2022-02-21 06:56:40|4389.18|4388.58|4389.18|4388.58|4389.18|4388.58|4389.18|4388.58|3
1645426610000|2022-02-21 06:56:50|4389.31|4388.71|4389.31|4388.71|4389.31|4388.71|4389.18|4388.58|3
1645426620000|2022-02-21 06:57:00|4389.18|4388.58|4389.06|4388.46|4389.18|4388.58|4389.06|4388.46|11
1645426630000|2022-02-21 06:57:10|4388.81|4388.21|4388.81|4388.21|4389.06|4388.46|4388.81|4388.21|20
1645426640000|2022-02-21 06:57:20|4388.56|4387.96|4388.81|4388.21|4388.81|4388.21|4388.56|4387.96|34
1645426650000|2022-02-21 06:57:30|||||||||2
1645426660000|2022-02-21 06:57:40|4388.56|4387.96|4388.81|4388.21|4388.81|4388.21|4388.56|4387.96|11
1645426670000|2022-02-21 06:57:50|4388.56|4387.96|4388.31|4387.71|4388.56|4387.96|4388.31|4387.71|29
1645426680000|2022-02-21 06:58:00|4388.18|4387.58|4388.06|4387.46|4388.18|4387.58|4387.68|4387.08|66
1645426690000|2022-02-21 06:58:10|4387.81|4387.21|4388.06|4387.46|4388.06|4387.46|4387.68|4387.08|39
1645426700000|2022-02-21 06:58:20|4387.93|4387.33|4388.31|4387.71|4388.56|4387.96|4387.93|4387.33|15
1645426710000|2022-02-21 06:58:30|4388.43|4387.83|4388.31|4387.71|4388.56|4387.96|4388.31|4387.71|22
1645426730000|2022-02-21 06:58:50|4388.18|4387.58|4388.18|4387.58|4388.18|4387.58|4388.06|4387.46|7
1645426740000|2022-02-21 06:59:00|4388.06|4387.46|4388.31|4387.71|4388.31|4387.71|4388.06|4387.46|16
1645426750000|2022-02-21 06:59:10|4388.18|4387.58|4388.06|4387.46|4388.18|4387.58|4388.06|4387.46|4
1645426760000|2022-02-21 06:59:20|4388.18|4387.58|4388.31|4387.71|4388.31|4387.71|4388.06|4387.46|5
1645426770000|2022-02-21 06:59:30|4388.06|4387.46|4388.18|4387.58|4388.31|4387.71|4388.06|4387.46|27
1645426780000|2022-02-21 06:59:40|4388.31|4387.71|4387.31|4386.71|4388.31|4387.71|4387.31|4386.71|27
1645426790000|2022-02-21 06:59:50|4387.43|4386.83|4387.81|4387.21|4387.81|4387.21|4387.31|4386.71|26
1645426800000|2022-02-21 07:00:00|4388.06|4387.46|4387.68|4387.08|4388.06|4387.46|4386.68|4386.08|72
1645426810000|2022-02-21 07:00:10|4387.81|4387.21|4389.06|4388.46|4389.06|4388.46|4387.81|4387.21|64
1645426820000|2022-02-21 07:00:20|4388.81|4388.21|4388.81|4388.21|4388.93|4388.33|4388.31|4387.71|38
1645426830000|2022-02-21 07:00:30|4388.68|4388.08|4388.81|4388.21|4388.81|4388.21|4388.68|4388.08|1
1645426840000|2022-02-21 07:00:40|4388.93|4388.33|4389.06|4388.46|4389.06|4388.46|4388.81|4388.21|30
1645426850000|2022-02-21 07:00:50|4389.18|4388.58|4389.81|4389.21|4389.81|4389.21|4389.06|4388.46|33
1645426860000|2022-02-21 07:01:00|4389.56|4388.96|4390.06|4389.46|4390.06|4389.46|4389.56|4388.96|55
1645426870000|2022-02-21 07:01:10|4390.31|4389.71|4389.81|4389.21|4390.31|4389.71|4389.56|4388.96|137
1645426880000|2022-02-21 07:01:20|4390.06|4389.46|4390.31|4389.71|4390.31|4389.71|4390.06|4389.46|21
1645426890000|2022-02-21 07:01:30|4390.81|4390.21|4390.31|4389.71|4390.81|4390.21|4390.31|4389.71|51
1645426900000|2022-02-21 07:01:40|4390.56|4389.96|4389.06|4388.46|4390.81|4390.21|4389.06|4388.46|127
1645426910000|2022-02-21 07:01:50|4389.31|4388.71|4388.81|4388.21|4389.43|4388.83|4388.81|4388.21|43
1645426920000|2022-02-21 07:02:00|4388.68|4388.08|4389.06|4388.46|4389.06|4388.46|4388.06|4387.46|55
1645426930000|2022-02-21 07:02:10|4388.93|4388.33|4388.93|4388.33|4389.18|4388.58|4388.81|4388.21|13
1645426940000|2022-02-21 07:02:20|4389.06|4388.46|4389.31|4388.71|4389.31|4388.71|4388.68|4388.08|21
1645426950000|2022-02-21 07:02:30|4388.81|4388.21|4389.06|4388.46|4389.06|4388.46|4388.68|4388.08|10
1645426960000|2022-02-21 07:02:40|4389.18|4388.58|4388.81|4388.21|4389.18|4388.58|4388.56|4387.96|53
1645426970000|2022-02-21 07:02:50|4388.56|4387.96|4388.68|4388.08|4388.81|4388.21|4388.56|4387.96|3
1645426980000|2022-02-21 07:03:00|4388.56|4387.96|4388.31|4387.71|4388.56|4387.96|4388.31|4387.71|21
1645426990000|2022-02-21 07:03:10|4388.56|4387.96|4388.81|4388.21|4389.06|4388.46|4388.56|4387.96|11
1645427000000|2022-02-21 07:03:20|4388.93|4388.33|4389.31|4388.71|4389.31|4388.71|4388.56|4387.96|15
1645427010000|2022-02-21 07:03:30|4389.56|4388.96|4389.56|4388.96|4389.56|4388.96|4389.43|4388.83|31
1645427020000|2022-02-21 07:03:40|4389.43|4388.83|4389.43|4388.83|4389.56|4388.96|4389.31|4388.71|14
1645427030000|2022-02-21 07:03:50|4389.31|4388.71|4389.56|4388.96|4389.56|4388.96|4389.31|4388.71|13
1645427040000|2022-02-21 07:04:00|4389.43|4388.83|4389.56|4388.96|4389.56|4388.96|4389.31|4388.71|22
1645427050000|2022-02-21 07:04:10|4389.43|4388.83|4389.31|4388.71|4389.56|4388.96|4389.31|4388.71|16
1645427060000|2022-02-21 07:04:20|||||||||11
1645427070000|2022-02-21 07:04:30|4389.18|4388.58|4388.81|4388.21|4389.18|4388.58|4388.56|4387.96|47
1645427080000|2022-02-21 07:04:40|4388.56|4387.96|4388.81|4388.21|4388.81|4388.21|4388.56|4387.96|6
1645427090000|2022-02-21 07:04:50|4388.68|4388.08|4388.56|4387.96|4388.81|4388.21|4388.31|4387.71|26
1645427100000|2022-02-21 07:05:00|4388.81|4388.21|4388.56|4387.96|4389.43|4388.83|4388.56|4387.96|28
1645427110000|2022-02-21 07:05:10|4388.81|4388.21|4388.81|4388.21|4388.93|4388.33|4388.81|4388.21|14
1645427120000|2022-02-21 07:05:20|4388.68|4388.08|4388.18|4387.58|4388.68|4388.08|4388.06|4387.46|36
1645427130000|2022-02-21 07:05:30|4388.31|4387.71|4388.81|4388.21|4388.93|4388.33|4388.06|4387.46|40
1645427140000|2022-02-21 07:05:40|4389.06|4388.46|4389.06|4388.46|4389.06|4388.46|4388.56|4387.96|18
1645427150000|2022-02-21 07:05:50|4388.93|4388.33|4388.56|4387.96|4388.93|4388.33|4388.56|4387.96|10
1645427160000|2022-02-21 07:06:00|4388.68|4388.08|4388.81|4388.21|4388.81|4388.21|4388.56|4387.96|8
1645427170000|2022-02-21 07:06:10|4389.06|4388.46|4389.06|4388.46|4389.06|4388.46|4389.06|4388.46|11
1645427180000|2022-02-21 07:06:20|4389.18|4388.58|4389.56|4388.96|4389.56|4388.96|4389.06|4388.46|37
1645427190000|2022-02-21 07:06:30|4389.81|4389.21|4389.81|4389.21|4389.81|4389.21|4389.56|4388.96|34
1645427200000|2022-02-21 07:06:40|4389.93|4389.33|4389.56|4388.96|4389.93|4389.33|4389.56|4388.96|29
1645427210000|2022-02-21 07:06:50|4389.68|4389.08|4389.56|4388.96|4389.81|4389.21|4389.56|4388.96|10
1645427220000|2022-02-21 07:07:00|4389.81|4389.21|4389.43|4388.83|4389.81|4389.21|4389.18|4388.58|38
1645427230000|2022-02-21 07:07:10|4389.56|4388.96|4389.81|4389.21|4389.81|4389.21|4389.43|4388.83|8
1645427240000|2022-02-21 07:07:20|4389.56|4388.96|4390.06|4389.46|4390.06|4389.46|4389.56|4388.96|11
1645427250000|2022-02-21 07:07:30|4390.18|4389.58|4390.31|4389.71|4390.31|4389.71|4390.18|4389.58|12
1645427260000|2022-02-21 07:07:40|4390.43|4389.83|4390.81|4390.21|4390.81|4390.21|4390.43|4389.83|57
1645427270000|2022-02-21 07:07:50|4391.06|4390.46|4391.06|4390.46|4391.06|4390.46|4390.81|4390.21|33
1645427280000|2022-02-21 07:08:00|4390.93|4390.33|4391.18|4390.58|4391.31|4390.71|4390.93|4390.33|32
1645427290000|2022-02-21 07:08:10|4391.06|4390.46|4391.81|4391.21|4391.81|4391.21|4391.06|4390.46|174
1645427300000|2022-02-21 07:08:20|4391.56|4390.96|4391.81|4391.21|4391.81|4391.21|4391.43|4390.83|44
1645427310000|2022-02-21 07:08:30|4391.93|4391.33|4392.56|4391.96|4392.68|4392.08|4391.93|4391.33|17
1645427320000|2022-02-21 07:08:40|4392.81|4392.21|4393.06|4392.46|4393.06|4392.46|4392.81|4392.21|34
1645427330000|2022-02-21 07:08:50|4392.81|4392.21|4392.81|4392.21|4392.81|4392.21|4392.56|4391.96|38
1645427340000|2022-02-21 07:09:00|4392.68|4392.08|4393.31|4392.71|4393.31|4392.71|4392.31|4391.71|115
1645427350000|2022-02-21 07:09:10|4393.06|4392.46|4392.81|4392.21|4393.06|4392.46|4392.81|4392.21|35
1645427360000|2022-02-21 07:09:20|4392.93|4392.33|4393.56|4392.96|4393.56|4392.96|4392.93|4392.33|109
1645427370000|2022-02-21 07:09:30|4393.31|4392.71|4393.56|4392.96|4393.56|4392.96|4393.06|4392.46|54
1645427380000|2022-02-21 07:09:40|4393.31|4392.71|4393.56|4392.96|4393.56|4392.96|4393.31|4392.71|38
1645427390000|2022-02-21 07:09:50|4393.31|4392.71|4393.06|4392.46|4393.31|4392.71|4393.06|4392.46|105
1645427400000|2022-02-21 07:10:00|4393.18|4392.58|4393.31|4392.71|4393.56|4392.96|4393.06|4392.46|86
1645427410000|2022-02-21 07:10:10|4393.06|4392.46|4393.56|4392.96|4393.56|4392.96|4393.06|4392.46|59
1645427420000|2022-02-21 07:10:20|4393.31|4392.71|4393.43|4392.83|4393.56|4392.96|4393.06|4392.46|32
1645427430000|2022-02-21 07:10:30|4393.31|4392.71|4393.06|4392.46|4393.31|4392.71|4393.06|4392.46|17
1645427440000|2022-02-21 07:10:40|4393.31|4392.71|4392.56|4391.96|4393.31|4392.71|4392.56|4391.96|42
1645427450000|2022-02-21 07:10:50|4392.68|4392.08|4392.56|4391.96|4392.81|4392.21|4392.56|4391.96|56
1645427460000|2022-02-21 07:11:00|4392.31|4391.71|4391.81|4391.21|4392.56|4391.96|4391.81|4391.21|48
1645427470000|2022-02-21 07:11:10|4391.68|4391.08|4391.81|4391.21|4392.06|4391.46|4391.68|4391.08|30
1645427480000|2022-02-21 07:11:20|4392.06|4391.46|4391.81|4391.21|4392.06|4391.46|4391.81|4391.21|30
1645427490000|2022-02-21 07:11:30|4391.31|4390.71|4391.81|4391.21|4391.81|4391.21|4391.31|4390.71|13
1645427500000|2022-02-21 07:11:40|4391.68|4391.08|4391.06|4390.46|4391.68|4391.08|4391.06|4390.46|16
1645427510000|2022-02-21 07:11:50|4390.81|4390.21|4391.43|4390.83|4391.81|4391.21|4390.81|4390.21|67
1645427520000|2022-02-21 07:12:00|4391.31|4390.71|4391.06|4390.46|4391.56|4390.96|4391.06|4390.46|19
1645427530000|2022-02-21 07:12:10|4390.81|4390.21|4390.56|4389.96|4390.81|4390.21|4390.31|4389.71|22
1645427540000|2022-02-21 07:12:20|4390.31|4389.71|4390.31|4389.71|4390.43|4389.83|4390.31|4389.71|14
1645427550000|2022-02-21 07:12:30|4390.43|4389.83|4390.06|4389.46|4390.56|4389.96|4390.06|4389.46|44
1645427560000|2022-02-21 07:12:40|4389.81|4389.21|4389.68|4389.08|4389.81|4389.21|4389.56|4388.96|19
1645427570000|2022-02-21 07:12:50|4389.81|4389.21|4389.56|4388.96|4390.06|4389.46|4389.31|4388.71|64
1645427580000|2022-02-21 07:13:00|4389.81|4389.21|4390.68|4390.08|4390.81|4390.21|4389.81|4389.21|119
1645427590000|2022-02-21 07:13:10|4390.56|4389.96|4390.81|4390.21|4391.06|4390.46|4390.56|4389.96|34
1645427600000|2022-02-21 07:13:20|4390.93|4390.33|4390.56|4389.96|4390.93|4390.33|4390.56|4389.96|17
1645427610000|2022-02-21 07:13:30|4390.43|4389.83|4390.06|4389.46|4390.43|4389.83|4389.81|4389.21|36
1645427620000|2022-02-21 07:13:40|4390.18|4389.58|4390.56|4389.96|4390.56|4389.96|4390.06|4389.46|104
1645427630000|2022-02-21 07:13:50|4390.31|4389.71|4390.43|4389.83|4390.56|4389.96|4390.31|4389.71|48
1645427640000|2022-02-21 07:14:00|4390.56|4389.96|4391.56|4390.96|4391.56|4390.96|4390.56|4389.96|28
1645427650000|2022-02-21 07:14:10|4391.31|4390.71|4390.93|4390.33|4391.56|4390.96|4390.93|4390.33|82
1645427660000|2022-02-21 07:14:20|4391.06|4390.46|4391.31|4390.71|4391.31|4390.71|4390.81|4390.21|29
1645427670000|2022-02-21 07:14:30|4391.56|4390.96|4391.81|4391.21|4391.93|4391.33|4391.56|4390.96|45
1645427680000|2022-02-21 07:14:40|4391.56|4390.96|4391.56|4390.96|4391.81|4391.21|4391.56|4390.96|12
1645427690000|2022-02-21 07:14:50|4391.43|4390.83|4391.81|4391.21|4391.81|4391.21|4391.31|4390.71|33
1645427700000|2022-02-21 07:15:00|4391.68|4391.08|4392.06|4391.46|4392.06|4391.46|4391.56|4390.96|30
1645427710000|2022-02-21 07:15:10|4391.93|4391.33|4391.56|4390.96|4391.93|4391.33|4391.43|4390.83|40
1645427720000|2022-02-21 07:15:20|4390.81|4390.21|4390.43|4389.83|4390.81|4390.21|4390.31|4389.71|25
1645427730000|2022-02-21 07:15:30|4390.31|4389.71|4390.31|4389.71|4390.56|4389.96|4390.31|4389.71|23
1645427740000|2022-02-21 07:15:40|4390.06|4389.46|4389.81|4389.21|4390.31|4389.71|4389.81|4389.21|56
1645427750000|2022-02-21 07:15:50|4389.93|4389.33|4389.31|4388.71|4390.06|4389.46|4389.06|4388.46|90
1645427760000|2022-02-21 07:16:00|4389.56|4388.96|4389.56|4388.96|4389.81|4389.21|4389.06|4388.46|96
1645427770000|2022-02-21 07:16:10|4389.81|4389.21|4389.56|4388.96|4389.81|4389.21|4389.31|4388.71|57
1645427780000|2022-02-21 07:16:20|4389.31|4388.71|4389.06|4388.46|4389.31|4388.71|4389.06|4388.46|54
1645427790000|2022-02-21 07:16:30|4388.56|4387.96|4388.81|4388.21|4388.81|4388.21|4388.43|4387.83|83
1645427800000|2022-02-21 07:16:40|4388.93|4388.33|4388.56|4387.96|4389.06|4388.46|4388.31|4387.71|90
1645427810000|2022-02-21 07:16:50|4388.81|4388.21|4389.31|4388.71|4389.31|4388.71|4388.68|4388.08|54
1645427820000|2022-02-21 07:17:00|4389.43|4388.83|4389.81|4389.21|4389.81|4389.21|4389.43|4388.83|43
1645427830000|2022-02-21 07:17:10|4389.93|4389.33|4389.81|4389.21|4390.06|4389.46|4389.81|4389.21|93
1645427840000|2022-02-21 07:17:20|4389.93|4389.33|4390.81|4390.21|4390.81|4390.21|4389.93|4389.33|48
1645427850000|2022-02-21 07:17:30|4390.93|4390.33|4391.06|4390.46|4391.31|4390.71|4390.81|4390.21|59
1645427860000|2022-02-21 07:17:40|4391.31|4390.71|4390.93|4390.33|4391.31|4390.71|4390.43|4389.83|100
1645427870000|2022-02-21 07:17:50|4391.06|4390.46|4391.31|4390.71|4391.31|4390.71|4390.81|4390.21|30
1645427880000|2022-02-21 07:18:00|4391.56|4390.96|4391.56|4390.96|4391.81|4391.21|4391.31|4390.71|64
1645427890000|2022-02-21 07:18:10|4391.31|4390.71|4391.31|4390.71|4391.31|4390.71|4391.06|4390.46|33
1645427900000|2022-02-21 07:18:20|4391.56|4390.96|4391.81|4391.21|4392.06|4391.46|4391.31|4390.71|62
1645427910000|2022-02-21 07:18:30|4391.93|4391.33|4391.81|4391.21|4392.06|4391.46|4391.81|4391.21|67
1645427920000|2022-02-21 07:18:40|4392.06|4391.46|4392.31|4391.71|4392.31|4391.71|4392.06|4391.46|22
1645427930000|2022-02-21 07:18:50|4392.18|4391.58|4392.06|4391.46|4392.31|4391.71|4392.06|4391.46|9
1645427940000|2022-02-21 07:19:00|4392.31|4391.71|4392.31|4391.71|4392.31|4391.71|4391.81|4391.21|34
1645427950000|2022-02-21 07:19:10|4392.06|4391.46|4392.31|4391.71|4392.31|4391.71|4392.06|4391.46|14
1645427960000|2022-02-21 07:19:20|4392.56|4391.96|4392.56|4391.96|4392.56|4391.96|4392.56|4391.96|34
1645427970000|2022-02-21 07:19:30|4392.68|4392.08|4393.06|4392.46|4393.06|4392.46|4392.68|4392.08|58
1645427980000|2022-02-21 07:19:40|4393.31|4392.71|4393.56|4392.96|4393.81|4393.21|4393.31|4392.71|154
1645427990000|2022-02-21 07:19:50|4393.81|4393.21|4394.06|4393.46|4394.06|4393.46|4393.81|4393.21|75
1645428000000|2022-02-21 07:20:00|4394.18|4393.58|4394.56|4393.96|4394.56|4393.96|4393.56|4392.96|168
1645428010000|2022-02-21 07:20:10|4394.43|4393.83|4395.06|4394.46|4395.06|4394.46|4394.06|4393.46|123
1645428020000|2022-02-21 07:20:20|4395.31|4394.71|4395.56|4394.96|4395.81|4395.21|4395.31|4394.71|277
1645428030000|2022-02-21 07:20:30|4395.81|4395.21|4396.56|4395.96|4396.81|4396.21|4395.56|4394.96|244
1645428040000|2022-02-21 07:20:40|4396.43|4395.83|4395.81|4395.21|4396.56|4395.96|4395.81|4395.21|67
1645428050000|2022-02-21 07:20:50|4395.56|4394.96|4395.81|4395.21|4396.06|4395.46|4395.31|4394.71|103
1645428060000|2022-02-21 07:21:00|4395.56|4394.96|4395.81|4395.21|4395.81|4395.21|4395.06|4394.46|50
1645428070000|2022-02-21 07:21:10|4395.56|4394.96|4395.06|4394.46|4395.81|4395.21|4395.06|4394.46|21
1645428080000|2022-02-21 07:21:20|4394.81|4394.21|4395.06|4394.46|4395.31|4394.71|4394.81|4394.21|39
1645428090000|2022-02-21 07:21:30|4395.18|4394.58|4395.06|4394.46|4395.31|4394.71|4394.81|4394.21|42
1645428100000|2022-02-21 07:21:40|4394.81|4394.21|4396.18|4395.58|4396.56|4395.96|4394.81|4394.21|116
1645428110000|2022-02-21 07:21:50|4396.06|4395.46|4395.31|4394.71|4396.06|4395.46|4395.31|4394.71|49
1645428120000|2022-02-21 07:22:00|4395.56|4394.96|4395.06|4394.46|4395.56|4394.96|4395.06|4394.46|22
1645428130000|2022-02-21 07:22:10|4394.81|4394.21|4394.31|4393.71|4394.81|4394.21|4394.31|4393.71|58
1645428140000|2022-02-21 07:22:20|4394.06|4393.46|4394.06|4393.46|4394.56|4393.96|4394.06|4393.46|28
1645428150000|2022-02-21 07:22:30|4394.31|4393.71|4394.06|4393.46|4394.31|4393.71|4393.81|4393.21|26
1645428160000|2022-02-21 07:22:40|4393.93|4393.33|4393.81|4393.21|4394.06|4393.46|4393.81|4393.21|42
1645428170000|2022-02-21 07:22:50|4394.06|4393.46|4394.31|4393.71|4394.31|4393.71|4393.81|4393.21|10
1645428180000|2022-02-21 07:23:00|4394.93|4394.33|4394.81|4394.21|4395.06|4394.46|4394.81|4394.21|29
1645428190000|2022-02-21 07:23:10|4394.56|4393.96|4394.31|4393.71|4394.56|4393.96|4394.31|4393.71|15
1645428200000|2022-02-21 07:23:20|4394.43|4393.83|4394.06|4393.46|4394.56|4393.96|4394.06|4393.46|79
1645428210000|2022-02-21 07:23:30|4393.81|4393.21|4394.06|4393.46|4394.06|4393.46|4393.56|4392.96|81
1645428220000|2022-02-21 07:23:40|4393.81|4393.21|4393.56|4392.96|4393.81|4393.21|4393.56|4392.96|19
1645428230000|2022-02-21 07:23:50|4393.31|4392.71|4392.06|4391.46|4393.31|4392.71|4392.06|4391.46|93
1645428240000|2022-02-21 07:24:00|4391.81|4391.21|4391.81|4391.21|4391.93|4391.33|4391.56|4390.96|61
1645428250000|2022-02-21 07:24:10|4391.68|4391.08|4391.56|4390.96|4391.68|4391.08|4391.31|4390.71|32
1645428260000|2022-02-21 07:24:20|4391.31|4390.71|4391.81|4391.21|4391.81|4391.21|4391.31|4390.71|34
1645428270000|2022-02-21 07:24:30|4391.68|4391.08|4391.56|4390.96|4391.81|4391.21|4391.56|4390.96|16
1645428280000|2022-02-21 07:24:40|4391.43|4390.83|4391.56|4390.96|4391.68|4391.08|4391.31|4390.71|20
1645428290000|2022-02-21 07:24:50|4391.81|4391.21|4392.06|4391.46|4392.06|4391.46|4391.56|4390.96|15
1645428300000|2022-02-21 07:25:00|4391.93|4391.33|4391.56|4390.96|4392.31|4391.71|4391.56|4390.96|29
1645428310000|2022-02-21 07:25:10|4391.31|4390.71|4391.06|4390.46|4391.31|4390.71|4390.81|4390.21|61
1645428320000|2022-02-21 07:25:20|4391.31|4390.71|4391.31|4390.71|4391.56|4390.96|4390.81|4390.21|21
1645428330000|2022-02-21 07:25:30|4391.43|4390.83|4391.43|4390.83|4391.56|4390.96|4391.31|4390.71|24
1645428340000|2022-02-21 07:25:40|4391.56|4390.96|4391.56|4390.96|4391.81|4391.21|4391.31|4390.71|16
1645428350000|2022-02-21 07:25:50|4391.68|4391.08|4391.31|4390.71|4391.81|4391.21|4391.31|4390.71|11
1645428360000|2022-02-21 07:26:00|4391.06|4390.46|4390.68|4390.08|4391.18|4390.58|4390.56|4389.96|70
1645428370000|2022-02-21 07:26:10|4390.81|4390.21|4389.93|4389.33|4390.93|4390.33|4389.81|4389.21|84
1645428380000|2022-02-21 07:26:20|4390.06|4389.46|4391.43|4390.83|4391.43|4390.83|4390.06|4389.46|57
1645428390000|2022-02-21 07:26:30|4391.31|4390.71|4390.81|4390.21|4391.31|4390.71|4390.81|4390.21|37
1645428400000|2022-02-21 07:26:40|4390.56|4389.96|4390.31|4389.71|4390.56|4389.96|4390.06|4389.46|150
1645428410000|2022-02-21 07:26:50|4389.81|4389.21|4389.31|4388.71|4390.06|4389.46|4389.31|4388.71|136
1645428420000|2022-02-21 07:27:00|4389.56|4388.96|4389.56|4388.96|4389.81|4389.21|4389.56|4388.96|46
1645428430000|2022-02-21 07:27:10|4389.68|4389.08|4389.06|4388.46|4389.68|4389.08|4389.06|4388.46|30
1645428440000|2022-02-21 07:27:20|4388.81|4388.21|4389.06|4388.46|4389.06|4388.46|4388.56|4387.96|129
1645428450000|2022-02-21 07:27:30|4388.93|4388.33|4389.31|4388.71|4389.31|4388.71|4388.81|4388.21|21
1645428460000|2022-02-21 07:27:40|4389.56|4388.96|4390.06|4389.46|4390.06|4389.46|4389.56|4388.96|50
1645428470000|2022-02-21 07:27:50|4389.81|4389.21|4389.81|4389.21|4390.06|4389.46|4389.68|4389.08|47
1645428480000|2022-02-21 07:28:00|4390.06|4389.46|4389.31|4388.71|4390.06|4389.46|4389.31|4388.71|16
1645428490000|2022-02-21 07:28:10|4389.06|4388.46|4389.31|4388.71|4389.43|4388.83|4389.06|4388.46|35
1645428500000|2022-02-21 07:28:20|4389.43|4388.83|4389.56|4388.96|4389.56|4388.96|4389.31|4388.71|13
1645428510000|2022-02-21 07:28:30|4389.43|4388.83|4389.43|4388.83|4389.56|4388.96|4389.31|4388.71|12
1645428520000|2022-02-21 07:28:40|4389.31|4388.71|4389.31|4388.71|4389.81|4389.21|4389.31|4388.71|8
1645428530000|2022-02-21 07:28:50|4389.43|4388.83|4389.81|4389.21|4389.81|4389.21|4389.43|4388.83|14
1645428540000|2022-02-21 07:29:00|4390.06|4389.46|4390.56|4389.96|4390.56|4389.96|4389.81|4389.21|47
1645428550000|2022-02-21 07:29:10|4390.43|4389.83|4390.31|4389.71|4390.56|4389.96|4390.31|4389.71|12
1645428560000|2022-02-21 07:29:20|4390.06|4389.46|4390.18|4389.58|4390.18|4389.58|4390.06|4389.46|8
1645428570000|2022-02-21 07:29:30|4390.31|4389.71|4390.18|4389.58|4390.43|4389.83|4390.06|4389.46|6
1645428580000|2022-02-21 07:29:40|4390.31|4389.71|4390.06|4389.46|4390.31|4389.71|4390.06|4389.46|16
1645428590000|2022-02-21 07:29:50|4390.18|4389.58|4390.06|4389.46|4390.56|4389.96|4390.06|4389.46|54
1645428600000|2022-02-21 07:30:00|4390.31|4389.71|4390.81|4390.21|4390.81|4390.21|4390.18|4389.58|78
1645428610000|2022-02-21 07:30:10|4390.93|4390.33|4390.81|4390.21|4391.18|4390.58|4390.81|4390.21|30
1645428620000|2022-02-21 07:30:20|4390.93|4390.33|4390.93|4390.33|4391.06|4390.46|4390.56|4389.96|47
1645428630000|2022-02-21 07:30:30|4391.06|4390.46|4391.06|4390.46|4391.06|4390.46|4390.81|4390.21|5
1645428640000|2022-02-21 07:30:40|4391.31|4390.71|4391.31|4390.71|4391.56|4390.96|4391.31|4390.71|26
1645428650000|2022-02-21 07:30:50|4391.56|4390.96|4391.56|4390.96|4391.56|4390.96|4391.31|4390.71|9
1645428660000|2022-02-21 07:31:00|4391.31|4390.71|4390.93|4390.33|4391.31|4390.71|4390.81|4390.21|32
1645428670000|2022-02-21 07:31:10|4391.06|4390.46|4391.18|4390.58|4391.18|4390.58|4390.81|4390.21|21
1645428680000|2022-02-21 07:31:20|4391.06|4390.46|4391.06|4390.46|4391.06|4390.46|4390.81|4390.21|20
1645428690000|2022-02-21 07:31:30|4390.81|4390.21|4390.06|4389.46|4390.81|4390.21|4390.06|4389.46|55
1645428700000|2022-02-21 07:31:40|4389.81|4389.21|4390.31|4389.71|4390.68|4390.08|4389.81|4389.21|26
1645428710000|2022-02-21 07:31:50|4390.18|4389.58|4390.06|4389.46|4390.31|4389.71|4389.81|4389.21|24
1645428720000|2022-02-21 07:32:00|4390.31|4389.71|4392.81|4392.21|4393.31|4392.71|4390.06|4389.46|686
1645428730000|2022-02-21 07:32:10|4391.56|4390.96|4391.56|4390.96|4391.81|4391.21|4391.31|4390.71|452
1645428740000|2022-02-21 07:32:20|4391.31|4390.71|4390.31|4389.71|4391.31|4390.71|4390.18|4389.58|50
1645428750000|2022-02-21 07:32:30|4390.56|4389.96|4391.06|4390.46|4391.06|4390.46|4390.18|4389.58|80
1645428760000|2022-02-21 07:32:40|4391.18|4390.58|4390.81|4390.21|4391.31|4390.71|4390.68|4390.08|37
1645428770000|2022-02-21 07:32:50|4391.06|4390.46|4390.81|4390.21|4391.06|4390.46|4390.56|4389.96|49
1645428780000|2022-02-21 07:33:00|4390.68|4390.08|4389.81|4389.21|4390.68|4390.08|4389.81|4389.21|77
1645428790000|2022-02-21 07:33:10|4390.18|4389.58|4389.31|4388.71|4390.18|4389.58|4389.06|4388.46|91
1645428800000|2022-02-21 07:33:20|4389.18|4388.58|4389.43|4388.83|4389.81|4389.21|4389.18|4388.58|65
1645428810000|2022-02-21 07:33:30|4389.56|4388.96|4389.68|4389.08|4390.06|4389.46|4389.43|4388.83|74
1645428820000|2022-02-21 07:33:40|4389.56|4388.96|4389.93|4389.33|4390.18|4389.58|4389.56|4388.96|29
1645428830000|2022-02-21 07:33:50|4390.06|4389.46|4390.31|4389.71|4390.31|4389.71|4389.93|4389.33|8
1645428840000|2022-02-21 07:34:00|4390.43|4389.83|4390.56|4389.96|4391.06|4390.46|4390.31|4389.71|26
1645428850000|2022-02-21 07:34:10|4390.68|4390.08|4389.81|4389.21|4390.81|4390.21|4389.81|4389.21|18
1645428860000|2022-02-21 07:34:20|4389.56|4388.96|4389.81|4389.21|4389.81|4389.21|4389.43|4388.83|7
1645428870000|2022-02-21 07:34:30|4390.06|4389.46|4389.31|4388.71|4390.06|4389.46|4389.31|4388.71|13
1645428880000|2022-02-21 07:34:40|4389.18|4388.58|4387.81|4387.21|4389.18|4388.58|4387.81|4387.21|80
1645428890000|2022-02-21 07:34:50|4387.56|4386.96|4386.31|4385.71|4387.56|4386.96|4385.81|4385.21|243
1645428900000|2022-02-21 07:35:00|4386.56|4385.96|4386.56|4385.96|4386.93|4386.33|4386.31|4385.71|89
1645428910000|2022-02-21 07:35:10|4386.18|4385.58|4387.06|4386.46|4387.56|4386.96|4386.18|4385.58|61
1645428920000|2022-02-21 07:35:20|4386.81|4386.21|4387.06|4386.46|4387.06|4386.46|4386.81|4386.21|35
1645428930000|2022-02-21 07:35:30|4387.18|4386.58|4387.18|4386.58|4387.43|4386.83|4386.81|4386.21|43
1645428940000|2022-02-21 07:35:40|4387.31|4386.71|4387.06|4386.46|4387.31|4386.71|4387.06|4386.46|11
1645428950000|2022-02-21 07:35:50|4387.31|4386.71|4386.93|4386.33|4387.31|4386.71|4386.56|4385.96|39
1645428960000|2022-02-21 07:36:00|4386.81|4386.21|4387.81|4387.21|4387.81|4387.21|4386.56|4385.96|114
1645428970000|2022-02-21 07:36:10|4387.68|4387.08|4387.81|4387.21|4388.31|4387.71|4387.56|4386.96|16
1645428980000|2022-02-21 07:36:20|4387.68|4387.08|4387.56|4386.96|4387.81|4387.21|4387.43|4386.83|34
1645428990000|2022-02-21 07:36:30|4387.43|4386.83|4387.56|4386.96|4387.56|4386.96|4387.31|4386.71|8
1645429000000|2022-02-21 07:36:40|4387.31|4386.71|4387.18|4386.58|4387.56|4386.96|4386.81|4386.21|13
1645429010000|2022-02-21 07:36:50|4387.06|4386.46|4387.06|4386.46|4387.31|4386.71|4386.81|4386.21|16
1645429020000|2022-02-21 07:37:00|4387.31|4386.71|4387.56|4386.96|4387.56|4386.96|4387.31|4386.71|19
1645429030000|2022-02-21 07:37:10|4387.81|4387.21|4387.81|4387.21|4387.81|4387.21|4387.31|4386.71|10
1645429040000|2022-02-21 07:37:20|4387.56|4386.96|4387.56|4386.96|4387.81|4387.21|4387.18|4386.58|25
1645429050000|2022-02-21 07:37:30|4387.31|4386.71|4386.56|4385.96|4387.56|4386.96|4386.56|4385.96|20
1645429060000|2022-02-21 07:37:40|4386.81|4386.21|4386.56|4385.96|4386.81|4386.21|4386.31|4385.71|42
1645429070000|2022-02-21 07:37:50|4386.68|4386.08|4387.06|4386.46|4387.06|4386.46|4386.06|4385.46|35
1645429080000|2022-02-21 07:38:00|4387.18|4386.58|4386.81|4386.21|4387.31|4386.71|4386.56|4385.96|47
1645429090000|2022-02-21 07:38:10|4386.93|4386.33|4386.93|4386.33|4387.43|4386.83|4386.56|4385.96|21
1645429100000|2022-02-21 07:38:20|4386.81|4386.21|4387.31|4386.71|4387.31|4386.71|4386.81|4386.21|8
1645429110000|2022-02-21 07:38:30|4387.56|4386.96|4387.56|4386.96|4387.56|4386.96|4387.56|4386.96|14
1645429120000|2022-02-21 07:38:40|4387.43|4386.83|4386.18|4385.58|4387.56|4386.96|4386.06|4385.46|184
1645429130000|2022-02-21 07:38:50|4386.31|4385.71|4386.56|4385.96|4386.56|4385.96|4386.31|4385.71|33
1645429140000|2022-02-21 07:39:00|4386.43|4385.83|4386.18|4385.58|4386.56|4385.96|4385.56|4384.96|103
1645429150000|2022-02-21 07:39:10|4386.31|4385.71|4386.18|4385.58|4386.56|4385.96|4386.06|4385.46|29
1645429160000|2022-02-21 07:39:20|4386.06|4385.46|4385.31|4384.71|4386.18|4385.58|4385.18|4384.58|135
1645429170000|2022-02-21 07:39:30|4385.43|4384.83|4385.18|4384.58|4385.56|4384.96|4385.06|4384.46|28
1645429180000|2022-02-21 07:39:40|4385.31|4384.71|4385.31|4384.71|4385.56|4384.96|4385.06|4384.46|26
1645429190000|2022-02-21 07:39:50|4385.18|4384.58|4385.06|4384.46|4385.56|4384.96|4384.56|4383.96|42
1645429200000|2022-02-21 07:40:00|4384.93|4384.33|4385.31|4384.71|4385.81|4385.21|4384.93|4384.33|75
1645429210000|2022-02-21 07:40:10|4385.43|4384.83|4385.06|4384.46|4385.68|4385.08|4384.81|4384.21|34
1645429220000|2022-02-21 07:40:20|4385.18|4384.58|4385.81|4385.21|4385.81|4385.21|4385.18|4384.58|20
1645429230000|2022-02-21 07:40:30|4386.06|4385.46|4386.31|4385.71|4386.56|4385.96|4385.81|4385.21|32
1645429240000|2022-02-21 07:40:40|4386.56|4385.96|4386.56|4385.96|4386.56|4385.96|4386.31|4385.71|16
1645429250000|2022-02-21 07:40:50|4386.43|4385.83|4386.56|4385.96|4386.56|4385.96|4386.31|4385.71|35
1645429260000|2022-02-21 07:41:00|4386.43|4385.83|4386.56|4385.96|4386.68|4386.08|4386.06|4385.46|37
1645429270000|2022-02-21 07:41:10|4386.31|4385.71|4386.06|4385.46|4386.31|4385.71|4385.81|4385.21|47
1645429280000|2022-02-21 07:41:20|4385.93|4385.33|4385.81|4385.21|4386.06|4385.46|4385.81|4385.21|15
1645429290000|2022-02-21 07:41:30|4385.93|4385.33|4386.06|4385.46|4386.06|4385.46|4385.81|4385.21|7
1645429300000|2022-02-21 07:41:40|4385.81|4385.21|4386.56|4385.96|4386.56|4385.96|4385.81|4385.21|25
1645429310000|2022-02-21 07:41:50|4386.31|4385.71|4386.56|4385.96|4386.56|4385.96|4386.06|4385.46|29
1645429320000|2022-02-21 07:42:00|4386.06|4385.46|4386.43|4385.83|4386.43|4385.83|4386.06|4385.46|20
1645429330000|2022-02-21 07:42:10|4386.56|4385.96|4386.81|4386.21|4386.81|4386.21|4386.43|4385.83|29
1645429340000|2022-02-21 07:42:20|4387.06|4386.46|4386.06|4385.46|4387.06|4386.46|4386.06|4385.46|41
1645429350000|2022-02-21 07:42:30|4385.93|4385.33|4386.31|4385.71|4386.43|4385.83|4385.81|4385.21|65
1645429360000|2022-02-21 07:42:40|4386.06|4385.46|4386.43|4385.83|4386.56|4385.96|4386.06|4385.46|30
1645429370000|2022-02-21 07:42:50|4386.56|4385.96|4386.56|4385.96|4386.93|4386.33|4386.56|4385.96|12
1645429380000|2022-02-21 07:43:00|4386.81|4386.21|4386.06|4385.46|4386.93|4386.33|4386.06|4385.46|65
1645429390000|2022-02-21 07:43:10|4385.81|4385.21|4386.31|4385.71|4386.31|4385.71|4385.81|4385.21|28
1645429400000|2022-02-21 07:43:20|4386.43|4385.83|4386.06|4385.46|4386.56|4385.96|4385.81|4385.21|12
1645429410000|2022-02-21 07:43:30|4386.18|4385.58|4386.06|4385.46|4386.18|4385.58|4386.06|4385.46|7
1645429420000|2022-02-21 07:43:40|4386.18|4385.58|4386.06|4385.46|4386.18|4385.58|4386.06|4385.46|32
1645429430000|2022-02-21 07:43:50|4386.31|4385.71|4386.31|4385.71|4386.31|4385.71|4386.18|4385.58|2
1645429440000|2022-02-21 07:44:00|4386.81|4386.21|4386.81|4386.21|4387.06|4386.46|4386.81|4386.21|26
1645429450000|2022-02-21 07:44:10|4386.56|4385.96|4386.81|4386.21|4386.81|4386.21|4386.56|4385.96|2
1645429460000|2022-02-21 07:44:20|4386.56|4385.96|4386.56|4385.96|4386.56|4385.96|4386.56|4385.96|15
1645429470000|2022-02-21 07:44:30|4386.31|4385.71|4386.56|4385.96|4386.56|4385.96|4386.31|4385.71|20
1645429480000|2022-02-21 07:44:40|4386.81|4386.21|4386.31|4385.71|4386.81|4386.21|4386.18|4385.58|14
1645429490000|2022-02-21 07:44:50|4386.43|4385.83|4386.31|4385.71|4386.43|4385.83|4386.06|4385.46|25
1645429500000|2022-02-21 07:45:00|4386.56|4385.96|4386.31|4385.71|4386.56|4385.96|4385.81|4385.21|30
1645429510000|2022-02-21 07:45:10|4386.43|4385.83|4387.06|4386.46|4387.06|4386.46|4386.43|4385.83|30
1645429520000|2022-02-21 07:45:20|4387.18|4386.58|4387.06|4386.46|4387.18|4386.58|4387.06|4386.46|12
1645429530000|2022-02-21 07:45:30|4387.31|4386.71|4387.81|4387.21|4387.81|4387.21|4387.06|4386.46|63
1645429540000|2022-02-21 07:45:40|4387.56|4386.96|4387.56|4386.96|4387.68|4387.08|4387.31|4386.71|51
1645429550000|2022-02-21 07:45:50|4387.43|4386.83|4387.56|4386.96|4387.81|4387.21|4387.43|4386.83|14
1645429560000|2022-02-21 07:46:00|4387.68|4387.08|4387.43|4386.83|4387.81|4387.21|4387.43|4386.83|57
1645429570000|2022-02-21 07:46:10|4387.56|4386.96|4387.31|4386.71|4387.56|4386.96|4387.31|4386.71|2
1645429580000|2022-02-21 07:46:20|4387.06|4386.46|4387.06|4386.46|4387.06|4386.46|4387.06|4386.46|32
1645429590000|2022-02-21 07:46:30|4387.31|4386.71|4387.56|4386.96|4387.81|4387.21|4387.06|4386.46|15
1645429600000|2022-02-21 07:46:40|4387.81|4387.21|4387.81|4387.21|4387.81|4387.21|4387.56|4386.96|10
1645429610000|2022-02-21 07:46:50|4388.06|4387.46|4388.31|4387.71|4388.56|4387.96|4388.06|4387.46|51
1645429620000|2022-02-21 07:47:00|4388.18|4387.58|4388.43|4387.83|4388.56|4387.96|4388.06|4387.46|38
1645429630000|2022-02-21 07:47:10|4388.31|4387.71|4387.81|4387.21|4388.31|4387.71|4387.81|4387.21|45
1645429640000|2022-02-21 07:47:20|4388.06|4387.46|4388.56|4387.96|4388.81|4388.21|4388.06|4387.46|33
1645429650000|2022-02-21 07:47:30|4388.68|4388.08|4389.31|4388.71|4389.31|4388.71|4388.56|4387.96|24
1645429660000|2022-02-21 07:47:40|4389.56|4388.96|4389.81|4389.21|4390.06|4389.46|4389.43|4388.83|22
1645429670000|2022-02-21 07:47:50|4390.06|4389.46|4389.81|4389.21|4390.06|4389.46|4389.81|4389.21|27
1645429680000|2022-02-21 07:48:00|4389.68|4389.08|4390.81|4390.21|4390.81|4390.21|4389.31|4388.71|122
1645429690000|2022-02-21 07:48:10|4390.68|4390.08|4390.31|4389.71|4390.68|4390.08|4390.31|4389.71|21
1645429700000|2022-02-21 07:48:20|4390.43|4389.83|4388.68|4388.08|4390.43|4389.83|4388.68|4388.08|37
1645429710000|2022-02-21 07:48:30|4388.93|4388.33|4388.56|4387.96|4389.31|4388.71|4388.56|4387.96|85
1645429720000|2022-02-21 07:48:40|4388.43|4387.83|4387.81|4387.21|4388.43|4387.83|4387.81|4387.21|54
1645429730000|2022-02-21 07:48:50|4387.93|4387.33|4387.56|4386.96|4388.06|4387.46|4387.56|4386.96|72
1645429740000|2022-02-21 07:49:00|4387.43|4386.83|4387.06|4386.46|4387.43|4386.83|4387.06|4386.46|55
1645429750000|2022-02-21 07:49:10|4387.31|4386.71|4386.81|4386.21|4387.31|4386.71|4386.56|4385.96|29
1645429760000|2022-02-21 07:49:20|4386.68|4386.08|4386.81|4386.21|4386.81|4386.21|4386.31|4385.71|45
1645429770000|2022-02-21 07:49:30|4387.06|4386.46|4387.31|4386.71|4387.31|4386.71|4387.06|4386.46|19
1645429780000|2022-02-21 07:49:40|4387.56|4386.96|4387.31|4386.71|4387.81|4387.21|4387.31|4386.71|35
1645429790000|2022-02-21 07:49:50|4387.06|4386.46|4386.56|4385.96|4387.06|4386.46|4386.56|4385.96|29
1645429800000|2022-02-21 07:50:00|4386.43|4385.83|4387.06|4386.46|4387.06|4386.46|4386.31|4385.71|24
1645429810000|2022-02-21 07:50:10|4386.93|4386.33|4386.56|4385.96|4387.06|4386.46|4386.56|4385.96|6
1645429820000|2022-02-21 07:50:20|4386.68|4386.08|4386.43|4385.83|4386.68|4386.08|4386.31|4385.71|18
1645429830000|2022-02-21 07:50:30|4386.56|4385.96|4387.06|4386.46|4387.06|4386.46|4386.31|4385.71|1
1645429840000|2022-02-21 07:50:40|4386.93|4386.33|4387.18|4386.58|4387.56|4386.96|4386.93|4386.33|61
1645429850000|2022-02-21 07:50:50|4387.31|4386.71|4387.31|4386.71|4387.81|4387.21|4387.18|4386.58|33
1645429860000|2022-02-21 07:51:00|4387.43|4386.83|4387.56|4386.96|4388.06|4387.46|4387.31|4386.71|24
1645429870000|2022-02-21 07:51:10|4387.43|4386.83|4387.06|4386.46|4387.43|4386.83|4387.06|4386.46|30
1645429880000|2022-02-21 07:51:20|4387.18|4386.58|4386.56|4385.96|4387.31|4386.71|4386.56|4385.96|13
1645429890000|2022-02-21 07:51:30|4386.81|4386.21|4386.43|4385.83|4387.06|4386.46|4386.06|4385.46|43
1645429900000|2022-02-21 07:51:40|4386.31|4385.71|4386.06|4385.46|4386.43|4385.83|4385.81|4385.21|27
1645429910000|2022-02-21 07:51:50|4386.18|4385.58|4386.56|4385.96|4386.93|4386.33|4386.06|4385.46|22
1645429920000|2022-02-21 07:52:00|4386.81|4386.21|4386.56|4385.96|4386.81|4386.21|4386.56|4385.96|33
1645429930000|2022-02-21 07:52:10|4386.68|4386.08|4386.18|4385.58|4386.81|4386.21|4386.18|4385.58|32
1645429940000|2022-02-21 07:52:20|4386.31|4385.71|4386.43|4385.83|4386.56|4385.96|4386.06|4385.46|34
1645429950000|2022-02-21 07:52:30|4386.31|4385.71|4386.06|4385.46|4386.56|4385.96|4385.81|4385.21|19
1645429960000|2022-02-21 07:52:40|4385.81|4385.21|4385.81|4385.21|4385.93|4385.33|4385.81|4385.21|1
1645429970000|2022-02-21 07:52:50|4385.43|4384.83|4385.06|4384.46|4385.93|4385.33|4385.06|4384.46|164
1645429980000|2022-02-21 07:53:00|4385.18|4384.58|4385.81|4385.21|4386.06|4385.46|4385.18|4384.58|20
1645429990000|2022-02-21 07:53:10|4385.93|4385.33|4385.81|4385.21|4386.06|4385.46|4385.81|4385.21|35
1645430000000|2022-02-21 07:53:20|4385.93|4385.33|4385.93|4385.33|4386.06|4385.46|4385.68|4385.08|26
1645430010000|2022-02-21 07:53:30|4386.06|4385.46|4385.31|4384.71|4386.31|4385.71|4385.06|4384.46|56
1645430020000|2022-02-21 07:53:40|4385.43|4384.83|4385.31|4384.71|4385.43|4384.83|4385.06|4384.46|15
1645430030000|2022-02-21 07:53:50|4385.43|4384.83|4385.43|4384.83|4385.43|4384.83|4385.06|4384.46|4
1645430040000|2022-02-21 07:54:00|4385.56|4384.96|4384.31|4383.71|4385.56|4384.96|4383.81|4383.21|224
1645430050000|2022-02-21 07:54:10|4384.56|4383.96|4384.31|4383.71|4384.56|4383.96|4384.18|4383.58|42
1645430060000|2022-02-21 07:54:20|4384.18|4383.58|4384.31|4383.71|4384.31|4383.71|4384.06|4383.46|9
1645430070000|2022-02-21 07:54:30|4384.18|4383.58|4384.31|4383.71|4384.81|4384.21|4384.06|4383.46|36
1645430080000|2022-02-21 07:54:40|4384.43|4383.83|4384.06|4383.46|4384.43|4383.83|4384.06|4383.46|20
1645430090000|2022-02-21 07:54:50|4384.31|4383.71|4384.56|4383.96|4384.68|4384.08|4384.31|4383.71|36
1645430100000|2022-02-21 07:55:00|4384.31|4383.71|4384.31|4383.71|4384.81|4384.21|4384.06|4383.46|53
1645430110000|2022-02-21 07:55:10|4384.43|4383.83|4384.81|4384.21|4385.06|4384.46|4384.31|4383.71|8
1645430120000|2022-02-21 07:55:20|4384.68|4384.08|4384.18|4383.58|4384.81|4384.21|4384.06|4383.46|58
1645430130000|2022-02-21 07:55:30|4384.31|4383.71|4384.43|4383.83|4384.56|4383.96|4384.06|4383.46|25
1645430140000|2022-02-21 07:55:40|4384.31|4383.71|4384.06|4383.46|4384.43|4383.83|4384.06|4383.46|36
1645430150000|2022-02-21 07:55:50|4383.93|4383.33|4384.06|4383.46|4384.06|4383.46|4383.56|4382.96|84
1645430160000|2022-02-21 07:56:00|4383.93|4383.33|4386.06|4385.46|4386.56|4385.96|4383.93|4383.33|977
1645430170000|2022-02-21 07:56:10|4386.31|4385.71|4388.81|4388.21|4388.81|4388.21|4386.06|4385.46|501
1645430180000|2022-02-21 07:56:20|4389.31|4388.71|4388.43|4387.83|4389.43|4388.83|4388.06|4387.46|205
1645430190000|2022-02-21 07:56:30|4388.56|4387.96|4389.06|4388.46|4389.56|4388.96|4388.43|4387.83|100
1645430200000|2022-02-21 07:56:40|4389.18|4388.58|4387.81|4387.21|4389.18|4388.58|4387.81|4387.21|58
1645430210000|2022-02-21 07:56:50|4387.93|4387.33|4387.43|4386.83|4387.93|4387.33|4387.31|4386.71|29
1645430220000|2022-02-21 07:57:00|4387.31|4386.71|4388.06|4387.46|4388.06|4387.46|4387.31|4386.71|37
1645430230000|2022-02-21 07:57:10|4387.93|4387.33|4388.31|4387.71|4388.31|4387.71|4387.81|4387.21|45
1645430240000|2022-02-21 07:57:20|4388.56|4387.96|4388.81|4388.21|4389.31|4388.71|4388.56|4387.96|110
1645430250000|2022-02-21 07:57:30|4388.56|4387.96|4388.31|4387.71|4388.81|4388.21|4388.31|4387.71|15
1645430260000|2022-02-21 07:57:40|4388.06|4387.46|4388.06|4387.46|4388.31|4387.71|4387.81|4387.21|37
1645430270000|2022-02-21 07:57:50|4387.81|4387.21|4387.56|4386.96|4387.81|4387.21|4387.56|4386.96|16
1645430280000|2022-02-21 07:58:00|4387.06|4386.46|4387.06|4386.46|4387.31|4386.71|4387.06|4386.46|42
1645430290000|2022-02-21 07:58:10|4387.31|4386.71|4387.81|4387.21|4388.06|4387.46|4387.31|4386.71|67
1645430300000|2022-02-21 07:58:20|4387.93|4387.33|4387.56|4386.96|4387.93|4387.33|4387.56|4386.96|6
1645430310000|2022-02-21 07:58:30|4387.43|4386.83|4387.06|4386.46|4387.68|4387.08|4387.06|4386.46|33
1645430320000|2022-02-21 07:58:40|4386.93|4386.33|4386.81|4386.21|4387.06|4386.46|4386.81|4386.21|43
1645430330000|2022-02-21 07:58:50|4386.56|4385.96|4386.31|4385.71|4386.56|4385.96|4386.06|4385.46|48
1645430340000|2022-02-21 07:59:00|4386.18|4385.58|4387.06|4386.46|4387.06|4386.46|4386.18|4385.58|18
1645430350000|2022-02-21 07:59:10|4386.93|4386.33|4386.56|4385.96|4387.31|4386.71|4386.56|4385.96|44
1645430360000|2022-02-21 07:59:20|4386.43|4385.83|4387.81|4387.21|4387.81|4387.21|4386.31|4385.71|47
1645430370000|2022-02-21 07:59:30|4387.56|4386.96|4387.56|4386.96|4387.81|4387.21|4387.06|4386.46|35
1645430380000|2022-02-21 07:59:40|4388.06|4387.46|4387.06|4386.46|4388.06|4387.46|4386.81|4386.21|57
1645430390000|2022-02-21 07:59:50|4386.93|4386.33|4385.18|4384.58|4386.93|4386.33|4385.06|4384.46|181
1645430400000|2022-02-21 08:00:00|4385.06|4384.46|4384.81|4384.21|4385.81|4385.21|4384.81|4384.21|292
1645430410000|2022-02-21 08:00:10|4384.56|4383.96|4384.81|4384.21|4384.93|4384.33|4383.56|4382.96|139
1645430420000|2022-02-21 08:00:20|4384.93|4384.33|4386.31|4385.71|4386.31|4385.71|4384.56|4383.96|107
1645430430000|2022-02-21 08:00:30|4386.56|4385.96|4386.56|4385.96|4387.31|4386.71|4386.31|4385.71|58
1645430440000|2022-02-21 08:00:40|4386.31|4385.71|4386.31|4385.71|4386.56|4385.96|4386.06|4385.46|56
1645430450000|2022-02-21 08:00:50|4386.06|4385.46|4385.56|4384.96|4386.06|4385.46|4385.31|4384.71|38
1645430460000|2022-02-21 08:01:00|4385.31|4384.71|4383.31|4382.71|4385.31|4384.71|4382.56|4381.96|171
1645430470000|2022-02-21 08:01:10|4383.18|4382.58|4384.56|4383.96|4384.68|4384.08|4383.06|4382.46|35
1645430480000|2022-02-21 08:01:20|4384.81|4384.21|4383.81|4383.21|4384.81|4384.21|4383.68|4383.08|66
1645430490000|2022-02-21 08:01:30|4383.68|4383.08|4383.93|4383.33|4383.93|4383.33|4383.56|4382.96|55
1645430500000|2022-02-21 08:01:40|4384.06|4383.46|4383.81|4383.21|4384.56|4383.96|4383.81|4383.21|44
1645430510000|2022-02-21 08:01:50|4383.31|4382.71|4383.31|4382.71|4383.56|4382.96|4382.81|4382.21|76
1645430520000|2022-02-21 08:02:00|4383.18|4382.58|4384.56|4383.96|4385.56|4384.96|4382.81|4382.21|850
1645430530000|2022-02-21 08:02:10|4384.06|4383.46|4383.56|4382.96|4384.31|4383.71|4383.43|4382.83|84
1645430540000|2022-02-21 08:02:20|4383.31|4382.71|4383.56|4382.96|4384.06|4383.46|4383.31|4382.71|53
1645430550000|2022-02-21 08:02:30|4383.81|4383.21|4383.56|4382.96|4384.06|4383.46|4383.31|4382.71|53
1645430560000|2022-02-21 08:02:40|4383.31|4382.71|4382.81|4382.21|4383.31|4382.71|4382.56|4381.96|81
1645430570000|2022-02-21 08:02:50|4382.93|4382.33|4383.56|4382.96|4383.56|4382.96|4382.56|4381.96|89
1645430580000|2022-02-21 08:03:00|4383.81|4383.21|4384.81|4384.21|4385.06|4384.46|4383.56|4382.96|60
1645430590000|2022-02-21 08:03:10|4384.56|4383.96|4383.31|4382.71|4384.56|4383.96|4382.81|4382.21|47
1645430600000|2022-02-21 08:03:20|4383.06|4382.46|4383.06|4382.46|4383.56|4382.96|4382.81|4382.21|35
1645430610000|2022-02-21 08:03:30|4383.56|4382.96|4383.06|4382.46|4383.56|4382.96|4382.56|4381.96|69
1645430620000|2022-02-21 08:03:40|4382.93|4382.33|4384.06|4383.46|4384.06|4383.46|4382.93|4382.33|50
1645430630000|2022-02-21 08:03:50|4384.31|4383.71|4383.68|4383.08|4384.31|4383.71|4383.56|4382.96|51
1645430640000|2022-02-21 08:04:00|4383.81|4383.21|4383.68|4383.08|4384.31|4383.71|4383.43|4382.83|70
1645430650000|2022-02-21 08:04:10|4383.56|4382.96|4383.56|4382.96|4383.81|4383.21|4383.31|4382.71|45
1645430660000|2022-02-21 08:04:20|4383.31|4382.71|4382.81|4382.21|4383.31|4382.71|4382.81|4382.21|41
1645430670000|2022-02-21 08:04:30|4383.06|4382.46|4384.31|4383.71|4384.31|4383.71|4383.06|4382.46|62
1645430680000|2022-02-21 08:04:40|4384.43|4383.83|4384.06|4383.46|4384.43|4383.83|4384.06|4383.46|45
1645430690000|2022-02-21 08:04:50|4383.81|4383.21|4383.56|4382.96|4383.81|4383.21|4383.06|4382.46|48
1645430700000|2022-02-21 08:05:00|4383.43|4382.83|4385.31|4384.71|4385.31|4384.71|4383.43|4382.83|65
1645430710000|2022-02-21 08:05:10|4384.81|4384.21|4384.81|4384.21|4384.93|4384.33|4384.43|4383.83|53
1645430720000|2022-02-21 08:05:20|4385.31|4384.71|4386.06|4385.46|4386.06|4385.46|4385.31|4384.71|49
1645430730000|2022-02-21 08:05:30|4386.81|4386.21|4385.56|4384.96|4387.56|4386.96|4385.56|4384.96|160
1645430740000|2022-02-21 08:05:40|4385.31|4384.71|4385.56|4384.96|4385.56|4384.96|4384.56|4383.96|63
1645430750000|2022-02-21 08:05:50|4385.31|4384.71|4385.81|4385.21|4385.81|4385.21|4384.93|4384.33|34
1645430760000|2022-02-21 08:06:00|4385.56|4384.96|4386.43|4385.83|4386.56|4385.96|4385.06|4384.46|54
1645430770000|2022-02-21 08:06:10|4386.31|4385.71|4385.81|4385.21|4386.31|4385.71|4385.56|4384.96|30
1645430780000|2022-02-21 08:06:20|4385.68|4385.08|4385.06|4384.46|4386.06|4385.46|4384.93|4384.33|23
1645430790000|2022-02-21 08:06:30|4384.81|4384.21|4385.06|4384.46|4385.43|4384.83|4384.81|4384.21|88
1645430800000|2022-02-21 08:06:40|4385.31|4384.71|4385.18|4384.58|4385.81|4385.21|4384.81|4384.21|91
1645430810000|2022-02-21 08:06:50|4385.31|4384.71|4385.06|4384.46|4385.31|4384.71|4384.81|4384.21|2
1645430820000|2022-02-21 08:07:00|4384.81|4384.21|4384.06|4383.46|4384.81|4384.21|4383.81|4383.21|98
1645430830000|2022-02-21 08:07:10|4384.56|4383.96|4383.81|4383.21|4384.56|4383.96|4383.81|4383.21|31
1645430840000|2022-02-21 08:07:20|4384.06|4383.46|4383.81|4383.21|4384.06|4383.46|4383.56|4382.96|51
1645430850000|2022-02-21 08:07:30|4384.56|4383.96|4385.43|4384.83|4385.56|4384.96|4384.56|4383.96|39
1645430860000|2022-02-21 08:07:40|4385.31|4384.71|4384.56|4383.96|4385.56|4384.96|4384.56|4383.96|37
1645430870000|2022-02-21 08:07:50|4384.31|4383.71|4385.06|4384.46|4385.06|4384.46|4384.31|4383.71|29
1645430880000|2022-02-21 08:08:00|4384.81|4384.21|4384.43|4383.83|4385.18|4384.58|4384.43|4383.83|48
1645430890000|2022-02-21 08:08:10|4384.56|4383.96|4384.31|4383.71|4384.81|4384.21|4383.81|4383.21|23
1645430900000|2022-02-21 08:08:20|4384.43|4383.83|4383.81|4383.21|4384.81|4384.21|4383.81|4383.21|40
1645430910000|2022-02-21 08:08:30|4383.93|4383.33|4384.18|4383.58|4384.31|4383.71|4383.56|4382.96|42
1645430920000|2022-02-21 08:08:40|4384.31|4383.71|4385.56|4384.96|4385.81|4385.21|4384.18|4383.58|66
1645430930000|2022-02-21 08:08:50|4385.68|4385.08|4385.31|4384.71|4385.81|4385.21|4385.31|4384.71|15
1645430940000|2022-02-21 08:09:00|4384.93|4384.33|4385.68|4385.08|4386.81|4386.21|4384.93|4384.33|65
1645430950000|2022-02-21 08:09:10|4385.81|4385.21|4384.31|4383.71|4385.81|4385.21|4384.18|4383.58|79
1645430960000|2022-02-21 08:09:20|4384.06|4383.46|4383.81|4383.21|4384.18|4383.58|4383.81|4383.21|22
1645430970000|2022-02-21 08:09:30|4384.06|4383.46|4383.68|4383.08|4384.06|4383.46|4383.31|4382.71|39
1645430980000|2022-02-21 08:09:40|4383.56|4382.96|4384.56|4383.96|4384.56|4383.96|4383.06|4382.46|36
1645430990000|2022-02-21 08:09:50|4384.31|4383.71|4384.31|4383.71|4384.31|4383.71|4383.81|4383.21|43
1645431000000|2022-02-21 08:10:00|4384.06|4383.46|4385.31|4384.71|4385.31|4384.71|4383.93|4383.33|64
1645431010000|2022-02-21 08:10:10|4385.06|4384.46|4384.56|4383.96|4385.06|4384.46|4384.31|4383.71|24
1645431020000|2022-02-21 08:10:20|4384.43|4383.83|4385.06|4384.46|4385.56|4384.96|4384.31|4383.71|59
1645431030000|2022-02-21 08:10:30|4385.31|4384.71|4385.31|4384.71|4385.56|4384.96|4384.81|4384.21|50
1645431040000|2022-02-21 08:10:40|4385.18|4384.58|4384.81|4384.21|4385.31|4384.71|4384.81|4384.21|17
1645431050000|2022-02-21 08:10:50|4385.06|4384.46|4384.81|4384.21|4385.06|4384.46|4384.68|4384.08|6
1645431060000|2022-02-21 08:11:00|4384.56|4383.96|4384.93|4384.33|4385.18|4384.58|4384.56|4383.96|14
1645431070000|2022-02-21 08:11:10|4385.18|4384.58|4384.31|4383.71|4385.18|4384.58|4384.31|4383.71|16
1645431080000|2022-02-21 08:11:20|4383.93|4383.33|4384.06|4383.46|4384.31|4383.71|4383.81|4383.21|51
1645431090000|2022-02-21 08:11:30|4384.31|4383.71|4384.06|4383.46|4384.31|4383.71|4383.93|4383.33|23
1645431100000|2022-02-21 08:11:40|4384.31|4383.71|4384.56|4383.96|4384.56|4383.96|4384.18|4383.58|13
1645431110000|2022-02-21 08:11:50|4384.43|4383.83|4384.81|4384.21|4384.81|4384.21|4384.31|4383.71|11
1645431120000|2022-02-21 08:12:00|4385.31|4384.71|4384.93|4384.33|4385.31|4384.71|4384.93|4384.33|45
1645431130000|2022-02-21 08:12:10|4384.43|4383.83|4383.81|4383.21|4384.43|4383.83|4383.81|4383.21|29
1645431140000|2022-02-21 08:12:20|4383.31|4382.71|4383.18|4382.58|4383.56|4382.96|4383.06|4382.46|63
1645431150000|2022-02-21 08:12:30|4383.06|4382.46|4383.06|4382.46|4383.31|4382.71|4383.06|4382.46|14
1645431160000|2022-02-21 08:12:40|4383.31|4382.71|4383.31|4382.71|4383.56|4382.96|4383.06|4382.46|49
1645431170000|2022-02-21 08:12:50|4383.06|4382.46|4382.81|4382.21|4383.31|4382.71|4382.81|4382.21|40
1645431180000|2022-02-21 08:13:00|4382.56|4381.96|4382.81|4382.21|4383.06|4382.46|4382.56|4381.96|52
1645431190000|2022-02-21 08:13:10|4382.93|4382.33|4383.06|4382.46|4383.31|4382.71|4382.81|4382.21|18
1645431200000|2022-02-21 08:13:20|4382.81|4382.21|4382.31|4381.71|4383.06|4382.46|4382.31|4381.71|78
1645431210000|2022-02-21 08:13:30|4382.56|4381.96|4382.31|4381.71|4382.56|4381.96|4382.31|4381.71|147
1645431220000|2022-02-21 08:13:40|4382.56|4381.96|4382.56|4381.96|4382.56|4381.96|4382.56|4381.96|44
1645431230000|2022-02-21 08:13:50|4382.31|4381.71|4382.56|4381.96|4382.56|4381.96|4382.31|4381.71|40
1645431240000|2022-02-21 08:14:00|4382.81|4382.21|4382.81|4382.21|4382.81|4382.21|4382.56|4381.96|43
1645431250000|2022-02-21 08:14:10|4383.06|4382.46|4383.31|4382.71|4383.56|4382.96|4383.06|4382.46|20
1645431260000|2022-02-21 08:14:20|4383.43|4382.83|4383.06|4382.46|4383.43|4382.83|4383.06|4382.46|12
1645431270000|2022-02-21 08:14:30|4383.31|4382.71|4383.56|4382.96|4383.56|4382.96|4383.06|4382.46|35
1645431280000|2022-02-21 08:14:40|4383.81|4383.21|4383.81|4383.21|4384.06|4383.46|4383.81|4383.21|18
1645431290000|2022-02-21 08:14:50|4383.68|4383.08|4383.06|4382.46|4383.68|4383.08|4383.06|4382.46|12
1645431300000|2022-02-21 08:15:00|4383.31|4382.71|4383.81|4383.21|4385.06|4384.46|4383.06|4382.46|359
1645431310000|2022-02-21 08:15:10|4383.68|4383.08|4384.56|4383.96|4384.81|4384.21|4383.56|4382.96|52
1645431320000|2022-02-21 08:15:20|4384.68|4384.08|4384.81|4384.21|4384.81|4384.21|4384.18|4383.58|32
1645431330000|2022-02-21 08:15:30|4384.68|4384.08|4386.06|4385.46|4386.06|4385.46|4384.56|4383.96|93
1645431340000|2022-02-21 08:15:40|4385.81|4385.21|4384.56|4383.96|4385.81|4385.21|4384.56|4383.96|51
1645431350000|2022-02-21 08:15:50|4384.43|4383.83|4384.06|4383.46|4384.68|4384.08|4384.06|4383.46|45
1645431360000|2022-02-21 08:16:00|4383.93|4383.33|4382.31|4381.71|4384.06|4383.46|4382.31|4381.71|79
1645431370000|2022-02-21 08:16:10|4382.56|4381.96|4382.43|4381.83|4382.68|4382.08|4382.31|4381.71|105
1645431380000|2022-02-21 08:16:20|4382.31|4381.71|4382.43|4381.83|4382.81|4382.21|4382.31|4381.71|46
1645431390000|2022-02-21 08:16:30|4382.56|4381.96|4383.43|4382.83|4383.56|4382.96|4382.43|4381.83|56
1645431400000|2022-02-21 08:16:40|4383.31|4382.71|4383.06|4382.46|4383.31|4382.71|4382.81|4382.21|15
1645431410000|2022-02-21 08:16:50|4383.31|4382.71|4382.56|4381.96|4383.31|4382.71|4382.31|4381.71|65
1645431420000|2022-02-21 08:17:00|4382.31|4381.71|4383.31|4382.71|4383.81|4383.21|4382.31|4381.71|65
1645431430000|2022-02-21 08:17:10|4383.18|4382.58|4382.43|4381.83|4383.31|4382.71|4382.31|4381.71|48
1645431440000|2022-02-21 08:17:20|4382.56|4381.96|4383.06|4382.46|4383.06|4382.46|4382.31|4381.71|11
1645431450000|2022-02-21 08:17:30|4382.81|4382.21|4382.93|4382.33|4383.06|4382.46|4382.81|4382.21|24
1645431460000|2022-02-21 08:17:40|4383.06|4382.46|4383.06|4382.46|4383.31|4382.71|4382.31|4381.71|65
1645431470000|2022-02-21 08:17:50|4383.31|4382.71|4383.31|4382.71|4383.81|4383.21|4383.06|4382.46|35
1645431480000|2022-02-21 08:18:00|4383.18|4382.58|4384.56|4383.96|4384.68|4384.08|4383.18|4382.58|55
1645431490000|2022-02-21 08:18:10|4384.68|4384.08|4384.43|4383.83|4384.68|4384.08|4384.18|4383.58|29
1645431500000|2022-02-21 08:18:20|4384.31|4383.71|4385.56|4384.96|4385.56|4384.96|4384.31|4383.71|25
1645431510000|2022-02-21 08:18:30|4385.93|4385.33|4385.31|4384.71|4385.93|4385.33|4385.06|4384.46|90
1645431520000|2022-02-21 08:18:40|4385.06|4384.46|4384.81|4384.21|4385.68|4385.08|4384.56|4383.96|35
1645431530000|2022-02-21 08:18:50|4384.68|4384.08|4383.93|4383.33|4384.81|4384.21|4383.56|4382.96|42
1645431540000|2022-02-21 08:19:00|4383.81|4383.21|4383.93|4383.33|4384.06|4383.46|4383.31|4382.71|17
1645431550000|2022-02-21 08:19:10|4383.81|4383.21|4384.56|4383.96|4384.68|4384.08|4383.81|4383.21|19
1645431560000|2022-02-21 08:19:20|4384.43|4383.83|4384.31|4383.71|4384.43|4383.83|4384.06|4383.46|15
1645431570000|2022-02-21 08:19:30|4384.06|4383.46|4384.06|4383.46|4384.06|4383.46|4383.56|4382.96|32
1645431580000|2022-02-21 08:19:40|4384.18|4383.58|4383.31|4382.71|4384.18|4383.58|4383.31|4382.71|16
1645431590000|2022-02-21 08:19:50|4383.43|4382.83|4382.56|4381.96|4383.43|4382.83|4382.31|4381.71|74
1645431600000|2022-02-21 08:20:00|4382.68|4382.08|4383.56|4382.96|4383.68|4383.08|4382.56|4381.96|44
1645431610000|2022-02-21 08:20:10|4383.43|4382.83|4382.56|4381.96|4383.43|4382.83|4382.56|4381.96|25
1645431620000|2022-02-21 08:20:20|4382.43|4381.83|4382.31|4381.71|4382.68|4382.08|4382.31|4381.71|17
1645431630000|2022-02-21 08:20:30|4382.56|4381.96|4382.81|4382.21|4383.18|4382.58|4382.56|4381.96|8
1645431640000|2022-02-21 08:20:40|4382.68|4382.08|4382.56|4381.96|4383.06|4382.46|4382.31|4381.71|105
1645431650000|2022-02-21 08:20:50|4382.31|4381.71|4382.56|4381.96|4382.68|4382.08|4382.31|4381.71|42
1645431660000|2022-02-21 08:21:00|4382.31|4381.71|4382.56|4381.96|4382.68|4382.08|4382.31|4381.71|119
1645431670000|2022-02-21 08:21:10|4382.43|4381.83|4382.56|4381.96|4382.81|4382.21|4382.31|4381.71|16
1645431680000|2022-02-21 08:21:20|4382.81|4382.21|4382.56|4381.96|4383.06|4382.46|4382.56|4381.96|25
1645431690000|2022-02-21 08:21:30|4382.31|4381.71|4382.43|4381.83|4382.56|4381.96|4382.31|4381.71|34
1645431700000|2022-02-21 08:21:40|4382.56|4381.96|4382.81|4382.21|4383.06|4382.46|4382.31|4381.71|25
1645431710000|2022-02-21 08:21:50|4383.06|4382.46|4382.81|4382.21|4383.31|4382.71|4382.81|4382.21|13
1645431720000|2022-02-21 08:22:00|4382.56|4381.96|4382.56|4381.96|4382.81|4382.21|4382.31|4381.71|78
1645431730000|2022-02-21 08:22:10|4383.06|4382.46|4382.56|4381.96|4383.31|4382.71|4382.56|4381.96|32
1645431740000|2022-02-21 08:22:20|4382.43|4381.83|4383.18|4382.58|4383.18|4382.58|4382.31|4381.71|212
1645431750000|2022-02-21 08:22:30|4383.31|4382.71|4383.06|4382.46|4383.56|4382.96|4383.06|4382.46|69
1645431760000|2022-02-21 08:22:40|4383.56|4382.96|4382.81|4382.21|4383.56|4382.96|4382.81|4382.21|59
1645431770000|2022-02-21 08:22:50|4382.93|4382.33|4384.06|4383.46|4384.56|4383.96|4382.93|4382.33|102
1645431780000|2022-02-21 08:23:00|4384.18|4383.58|4385.06|4384.46|4385.06|4384.46|4384.06|4383.46|22
1645431790000|2022-02-21 08:23:10|4385.56|4384.96|4385.06|4384.46|4385.56|4384.96|4385.06|4384.46|71
1645431800000|2022-02-21 08:23:20|4385.31|4384.71|4385.06|4384.46|4385.31|4384.71|4385.06|4384.46|24
1645431810000|2022-02-21 08:23:30|4384.81|4384.21|4384.81|4384.21|4385.31|4384.71|4384.81|4384.21|15
1645431820000|2022-02-21 08:23:40|4384.56|4383.96|4384.93|4384.33|4384.93|4384.33|4384.06|4383.46|54
1645431830000|2022-02-21 08:23:50|4384.81|4384.21|4384.31|4383.71|4385.06|4384.46|4384.31|4383.71|28
1645431840000|2022-02-21 08:24:00|4384.56|4383.96|4383.56|4382.96|4384.56|4383.96|4383.43|4382.83|49
1645431850000|2022-02-21 08:24:10|4383.31|4382.71|4383.56|4382.96|4383.56|4382.96|4382.81|4382.21|41
1645431860000|2022-02-21 08:24:20|4383.31|4382.71|4383.31|4382.71|4383.68|4383.08|4383.31|4382.71|12
1645431870000|2022-02-21 08:24:30|4383.18|4382.58|4382.93|4382.33|4383.18|4382.58|4382.81|4382.21|16
1645431880000|2022-02-21 08:24:40|4382.81|4382.21|4382.81|4382.21|4383.06|4382.46|4382.56|4381.96|25
1645431890000|2022-02-21 08:24:50|4382.56|4381.96|4382.31|4381.71|4382.56|4381.96|4382.31|4381.71|121
1645431900000|2022-02-21 08:25:00|||||||||90
1645431910000|2022-02-21 08:25:10|4382.56|4381.96|4382.31|4381.71|4382.68|4382.08|4382.31|4381.71|30
1645431920000|2022-02-21 08:25:20|4382.43|4381.83|4383.18|4382.58|4383.56|4382.96|4382.43|4381.83|76
1645431930000|2022-02-21 08:25:30|4383.06|4382.46|4383.06|4382.46|4383.31|4382.71|4382.81|4382.21|9
1645431940000|2022-02-21 08:25:40|4382.93|4382.33|4384.06|4383.46|4384.18|4383.58|4382.93|4382.33|34
1645431950000|2022-02-21 08:25:50|4384.31|4383.71|4384.06|4383.46|4384.81|4384.21|4384.06|4383.46|47
1645431960000|2022-02-21 08:26:00|4384.18|4383.58|4383.43|4382.83|4384.31|4383.71|4383.31|4382.71|18
1645431970000|2022-02-21 08:26:10|4383.56|4382.96|4383.06|4382.46|4383.56|4382.96|4382.81|4382.21|32
1645431980000|2022-02-21 08:26:20|4383.31|4382.71|4383.31|4382.71|4383.31|4382.71|4383.06|4382.46|5
1645431990000|2022-02-21 08:26:30|4383.18|4382.58|4383.31|4382.71|4383.31|4382.71|4383.06|4382.46|2
1645432000000|2022-02-21 08:26:40|4383.06|4382.46|4384.06|4383.46|4384.18|4383.58|4383.06|4382.46|29
1645432010000|2022-02-21 08:26:50|4384.18|4383.58|4383.43|4382.83|4384.18|4383.58|4383.43|4382.83|35
1645432020000|2022-02-21 08:27:00|4383.56|4382.96|4383.56|4382.96|4383.93|4383.33|4383.31|4382.71|23
1645432030000|2022-02-21 08:27:10|4383.43|4382.83|4384.56|4383.96|4384.56|4383.96|4383.43|4382.83|25
1645432040000|2022-02-21 08:27:20|4384.31|4383.71|4383.68|4383.08|4384.31|4383.71|4383.68|4383.08|33
1645432050000|2022-02-21 08:27:30|4383.56|4382.96|4384.56|4383.96|4384.56|4383.96|4383.56|4382.96|32
1645432060000|2022-02-21 08:27:40|4384.68|4384.08|4384.31|4383.71|4384.81|4384.21|4384.31|4383.71|35
1645432070000|2022-02-21 08:27:50|4384.43|4383.83|4384.06|4383.46|4384.81|4384.21|4384.06|4383.46|25
1645432080000|2022-02-21 08:28:00|4384.31|4383.71|4384.31|4383.71|4384.56|4383.96|4383.81|4383.21|34
1645432090000|2022-02-21 08:28:10|4384.56|4383.96|4384.81|4384.21|4385.31|4384.71|4384.56|4383.96|59
1645432100000|2022-02-21 08:28:20|4384.56|4383.96|4385.06|4384.46|4385.06|4384.46|4384.56|4383.96|8
1645432110000|2022-02-21 08:28:30|4385.43|4384.83|4385.56|4384.96|4385.81|4385.21|4385.31|4384.71|35
1645432120000|2022-02-21 08:28:40|4385.31|4384.71|4384.68|4384.08|4385.31|4384.71|4384.06|4383.46|42
1645432130000|2022-02-21 08:28:50|4384.43|4383.83|4385.06|4384.46|4385.06|4384.46|4384.31|4383.71|49
1645432140000|2022-02-21 08:29:00|4384.81|4384.21|4385.06|4384.46|4385.18|4384.58|4384.81|4384.21|17
1645432150000|2022-02-21 08:29:10|4385.18|4384.58|4383.56|4382.96|4385.18|4384.58|4383.56|4382.96|42
1645432160000|2022-02-21 08:29:20|4383.68|4383.08|4383.81|4383.21|4384.18|4383.58|4383.43|4382.83|44
1645432170000|2022-02-21 08:29:30|4383.06|4382.46|4383.56|4382.96|4383.81|4383.21|4383.06|4382.46|70
1645432180000|2022-02-21 08:29:40|4383.43|4382.83|4383.93|4383.33|4384.43|4383.83|4383.43|4382.83|14
1645432190000|2022-02-21 08:29:50|4384.06|4383.46|4383.56|4382.96|4384.18|4383.58|4383.56|4382.96|28
1645432200000|2022-02-21 08:30:00|4383.81|4383.21|4384.18|4383.58|4384.56|4383.96|4383.56|4382.96|53
1645432210000|2022-02-21 08:30:10|4384.06|4383.46|4383.81|4383.21|4384.31|4383.71|4383.56|4382.96|13
1645432220000|2022-02-21 08:30:20|4384.06|4383.46|4384.06|4383.46|4384.56|4383.96|4384.06|4383.46|14
1645432230000|2022-02-21 08:30:30|4384.31|4383.71|4384.31|4383.71|4384.81|4384.21|4384.06|4383.46|32
1645432240000|2022-02-21 08:30:40|4384.56|4383.96|4385.18|4384.58|4385.31|4384.71|4384.56|4383.96|18
1645432250000|2022-02-21 08:30:50|4385.06|4384.46|4384.18|4383.58|4385.06|4384.46|4383.93|4383.33|19
1645432260000|2022-02-21 08:31:00|4384.31|4383.71|4384.56|4383.96|4384.56|4383.96|4383.43|4382.83|37
1645432270000|2022-02-21 08:31:10|4384.81|4384.21|4384.81|4384.21|4385.18|4384.58|4384.56|4383.96|25
1645432280000|2022-02-21 08:31:20|4384.68|4384.08|4384.81|4384.21|4385.31|4384.71|4384.68|4384.08|17
1645432290000|2022-02-21 08:31:30|4384.56|4383.96|4384.81|4384.21|4384.93|4384.33|4384.56|4383.96|6
1645432300000|2022-02-21 08:31:40|4385.18|4384.58|4385.31|4384.71|4385.31|4384.71|4385.06|4384.46|32
1645432310000|2022-02-21 08:31:50|4385.18|4384.58|4385.06|4384.46|4385.31|4384.71|4384.93|4384.33|5
1645432320000|2022-02-21 08:32:00|4384.93|4384.33|4384.81|4384.21|4385.43|4384.83|4384.68|4384.08|25
1645432330000|2022-02-21 08:32:10|4384.93|4384.33|4385.18|4384.58|4385.43|4384.83|4384.68|4384.08|10
1645432340000|2022-02-21 08:32:20|4385.31|4384.71|4386.18|4385.58|4386.43|4385.83|4385.31|4384.71|52
1645432350000|2022-02-21 08:32:30|4386.31|4385.71|4385.18|4384.58|4386.31|4385.71|4385.18|4384.58|34
1645432360000|2022-02-21 08:32:40|4385.31|4384.71|4386.31|4385.71|4386.31|4385.71|4385.31|4384.71|46
1645432370000|2022-02-21 08:32:50|4386.18|4385.58|4386.56|4385.96|4386.81|4386.21|4386.06|4385.46|63
1645432380000|2022-02-21 08:33:00|4386.81|4386.21|4386.81|4386.21|4387.31|4386.71|4386.56|4385.96|59
1645432390000|2022-02-21 08:33:10|4387.06|4386.46|4386.06|4385.46|4387.56|4386.96|4386.06|4385.46|70
1645432400000|2022-02-21 08:33:20|4385.81|4385.21|4385.31|4384.71|4386.06|4385.46|4385.31|4384.71|70
1645432410000|2022-02-21 08:33:30|4385.18|4384.58|4384.81|4384.21|4385.31|4384.71|4384.56|4383.96|100
1645432420000|2022-02-21 08:33:40|4385.06|4384.46|4385.43|4384.83|4385.81|4385.21|4385.06|4384.46|16
1645432430000|2022-02-21 08:33:50|4385.31|4384.71|4384.56|4383.96|4385.43|4384.83|4384.56|4383.96|60
1645432440000|2022-02-21 08:34:00|4384.68|4384.08|4384.43|4383.83|4384.68|4384.08|4384.18|4383.58|48
1645432450000|2022-02-21 08:34:10|4384.56|4383.96|4384.56|4383.96|4384.81|4384.21|4384.31|4383.71|25
1645432460000|2022-02-21 08:34:20|4384.81|4384.21|4385.06|4384.46|4385.56|4384.96|4384.81|4384.21|45
1645432470000|2022-02-21 08:34:30|4384.81|4384.21|4384.81|4384.21|4385.06|4384.46|4384.81|4384.21|11
1645432480000|2022-02-21 08:34:40|4384.93|4384.33|4384.31|4383.71|4384.93|4384.33|4384.06|4383.46|20
1645432490000|2022-02-21 08:34:50|4384.56|4383.96|4384.56|4383.96|4384.81|4384.21|4384.31|4383.71|12
1645432500000|2022-02-21 08:35:00|4384.43|4383.83|4372.93|4372.33|4384.43|4383.83|4372.81|4372.21|2030
1645432510000|2022-02-21 08:35:10|4372.43|4371.83|4371.06|4370.46|4374.06|4373.46|4371.06|4370.46|1055
1645432520000|2022-02-21 08:35:20|4370.93|4370.33|4369.56|4368.96|4370.93|4370.33|4366.81|4366.21|958
1645432530000|2022-02-21 08:35:30|4370.06|4369.46|4372.43|4371.83|4372.56|4371.96|4369.06|4368.46|442
1645432540000|2022-02-21 08:35:40|4372.31|4371.71|4374.81|4374.21|4374.81|4374.21|4370.56|4369.96|453
1645432550000|2022-02-21 08:35:50|4374.31|4373.71|4375.56|4374.96|4375.81|4375.21|4373.31|4372.71|263
1645432560000|2022-02-21 08:36:00|4375.31|4374.71|4371.81|4371.21|4375.31|4374.71|4371.81|4371.21|339
1645432570000|2022-02-21 08:36:10|4371.43|4370.83|4370.81|4370.21|4373.06|4372.46|4370.81|4370.21|209
1645432580000|2022-02-21 08:36:20|4370.56|4369.96|4371.81|4371.21|4371.81|4371.21|4369.06|4368.46|330
1645432590000|2022-02-21 08:36:30|4371.93|4371.33|4373.56|4372.96|4373.56|4372.96|4371.93|4371.33|96
1645432600000|2022-02-21 08:36:40|4373.93|4373.33|4371.56|4370.96|4374.18|4373.58|4371.56|4370.96|140
1645432610000|2022-02-21 08:36:50|4371.06|4370.46|4369.06|4368.46|4371.06|4370.46|4368.81|4368.21|157
1645432620000|2022-02-21 08:37:00|4369.31|4368.71|4367.56|4366.96|4369.81|4369.21|4367.31|4366.71|329
1645432630000|2022-02-21 08:37:10|4367.06|4366.46|4367.81|4367.21|4369.06|4368.46|4367.06|4366.46|225
1645432640000|2022-02-21 08:37:20|4367.93|4367.33|4369.68|4369.08|4369.81|4369.21|4367.93|4367.33|119
1645432650000|2022-02-21 08:37:30|4369.81|4369.21|4371.56|4370.96|4371.93|4371.33|4369.31|4368.71|114
1645432660000|2022-02-21 08:37:40|4371.68|4371.08|4372.56|4371.96|4372.56|4371.96|4370.56|4369.96|350
1645432670000|2022-02-21 08:37:50|4372.43|4371.83|4372.06|4371.46|4372.43|4371.83|4371.43|4370.83|78
1645432680000|2022-02-21 08:38:00|4372.56|4371.96|4373.81|4373.21|4373.81|4373.21|4372.56|4371.96|123
1645432690000|2022-02-21 08:38:10|4374.06|4373.46|4376.56|4375.96|4376.56|4375.96|4374.06|4373.46|184
1645432700000|2022-02-21 08:38:20|4376.18|4375.58|4377.81|4377.21|4378.31|4377.71|4376.06|4375.46|109
1645432710000|2022-02-21 08:38:30|4378.06|4377.46|4377.06|4376.46|4378.06|4377.46|4375.81|4375.21|269
1645432720000|2022-02-21 08:38:40|4376.81|4376.21|4376.31|4375.71|4377.81|4377.21|4376.06|4375.46|185
1645432730000|2022-02-21 08:38:50|4376.18|4375.58|4375.56|4374.96|4376.43|4375.83|4375.43|4374.83|56
1645432740000|2022-02-21 08:39:00|4375.43|4374.83|4375.06|4374.46|4376.06|4375.46|4374.81|4374.21|115
1645432750000|2022-02-21 08:39:10|4375.31|4374.71|4374.56|4373.96|4375.81|4375.21|4374.56|4373.96|90
1645432760000|2022-02-21 08:39:20|4374.31|4373.71|4374.56|4373.96|4374.56|4373.96|4373.93|4373.33|65
1645432770000|2022-02-21 08:39:30|4374.43|4373.83|4374.18|4373.58|4374.56|4373.96|4373.56|4372.96|51
1645432780000|2022-02-21 08:39:40|4374.31|4373.71|4374.56|4373.96|4375.31|4374.71|4374.06|4373.46|65
1645432790000|2022-02-21 08:39:50|4374.68|4374.08|4375.06|4374.46|4375.31|4374.71|4374.43|4373.83|45
1645432800000|2022-02-21 08:40:00|4375.31|4374.71|4373.06|4372.46|4375.43|4374.83|4373.06|4372.46|136
1645432810000|2022-02-21 08:40:10|4373.31|4372.71|4372.31|4371.71|4373.56|4372.96|4371.81|4371.21|125
1645432820000|2022-02-21 08:40:20|4372.56|4371.96|4371.93|4371.33|4372.56|4371.96|4371.43|4370.83|230
1645432830000|2022-02-21 08:40:30|4372.06|4371.46|4371.31|4370.71|4372.06|4371.46|4370.56|4369.96|208
1645432840000|2022-02-21 08:40:40|4371.18|4370.58|4372.06|4371.46|4372.06|4371.46|4370.81|4370.21|81
1645432850000|2022-02-21 08:40:50|4371.81|4371.21|4370.81|4370.21|4371.93|4371.33|4370.56|4369.96|101
1645432860000|2022-02-21 08:41:00|4371.06|4370.46|4370.31|4369.71|4371.06|4370.46|4369.93|4369.33|236
1645432870000|2022-02-21 08:41:10|4370.56|4369.96|4369.81|4369.21|4371.06|4370.46|4369.81|4369.21|90
1645432880000|2022-02-21 08:41:20|4370.06|4369.46|4370.56|4369.96|4371.06|4370.46|4369.56|4368.96|88
1645432890000|2022-02-21 08:41:30|4370.18|4369.58|4370.06|4369.46|4370.56|4369.96|4369.93|4369.33|47
1645432900000|2022-02-21 08:41:40|4370.18|4369.58|4370.18|4369.58|4370.18|4369.58|4369.43|4368.83|85
1645432910000|2022-02-21 08:41:50|4370.68|4370.08|4369.31|4368.71|4371.31|4370.71|4369.31|4368.71|84
1645432920000|2022-02-21 08:42:00|4369.18|4368.58|4369.93|4369.33|4370.06|4369.46|4369.18|4368.58|97
1645432930000|2022-02-21 08:42:10|4369.81|4369.21|4370.56|4369.96|4370.81|4370.21|4369.31|4368.71|99
1645432940000|2022-02-21 08:42:20|4370.81|4370.21|4370.93|4370.33|4371.31|4370.71|4370.56|4369.96|110
1645432950000|2022-02-21 08:42:30|4370.81|4370.21|4369.56|4368.96|4370.81|4370.21|4369.06|4368.46|57
1645432960000|2022-02-21 08:42:40|4369.31|4368.71|4369.56|4368.96|4370.31|4369.71|4369.18|4368.58|41
1645432970000|2022-02-21 08:42:50|4369.31|4368.71|4369.43|4368.83|4370.06|4369.46|4369.06|4368.46|83
1645432980000|2022-02-21 08:43:00|4369.31|4368.71|4370.06|4369.46|4370.56|4369.96|4369.31|4368.71|25
1645432990000|2022-02-21 08:43:10|4369.93|4369.33|4371.06|4370.46|4371.18|4370.58|4369.93|4369.33|78
1645433000000|2022-02-21 08:43:20|4370.93|4370.33|4370.81|4370.21|4371.06|4370.46|4369.93|4369.33|88
1645433010000|2022-02-21 08:43:30|4370.93|4370.33|4370.31|4369.71|4370.93|4370.33|4369.31|4368.71|59
1645433020000|2022-02-21 08:43:40|4370.06|4369.46|4369.43|4368.83|4370.18|4369.58|4369.06|4368.46|47
1645433030000|2022-02-21 08:43:50|4369.18|4368.58|4369.93|4369.33|4370.06|4369.46|4368.81|4368.21|90
1645433040000|2022-02-21 08:44:00|4370.06|4369.46|4370.93|4370.33|4371.43|4370.83|4370.06|4369.46|67
1645433050000|2022-02-21 08:44:10|4371.43|4370.83|4370.31|4369.71|4371.43|4370.83|4370.31|4369.71|55
1645433060000|2022-02-21 08:44:20|4370.56|4369.96|4370.56|4369.96|4370.81|4370.21|4370.31|4369.71|35
1645433070000|2022-02-21 08:44:30|4370.43|4369.83|4370.56|4369.96|4371.06|4370.46|4370.18|4369.58|10
1645433080000|2022-02-21 08:44:40|4370.43|4369.83|4369.31|4368.71|4370.68|4370.08|4369.31|4368.71|17
1645433090000|2022-02-21 08:44:50|4369.18|4368.58|4369.56|4368.96|4369.68|4369.08|4369.18|4368.58|56
1645433100000|2022-02-21 08:45:00|4369.43|4368.83|4369.68|4369.08|4370.43|4369.83|4369.06|4368.46|30
1645433110000|2022-02-21 08:45:10|4369.56|4368.96|4370.06|4369.46|4370.06|4369.46|4369.43|4368.83|34
1645433120000|2022-02-21 08:45:20|4369.81|4369.21|4371.56|4370.96|4371.56|4370.96|4369.68|4369.08|62
1645433130000|2022-02-21 08:45:30|4371.43|4370.83|4370.93|4370.33|4372.43|4371.83|4370.31|4369.71|151
1645433140000|2022-02-21 08:45:40|4371.06|4370.46|4370.31|4369.71|4371.06|4370.46|4369.68|4369.08|38
1645433150000|2022-02-21 08:45:50|4370.43|4369.83|4370.18|4369.58|4370.56|4369.96|4370.06|4369.46|31
1645433160000|2022-02-21 08:46:00|4370.31|4369.71|4370.81|4370.21|4371.18|4370.58|4370.18|4369.58|37
1645433170000|2022-02-21 08:46:10|4370.68|4370.08|4370.93|4370.33|4370.93|4370.33|4370.31|4369.71|7
1645433180000|2022-02-21 08:46:20|4370.81|4370.21|4370.93|4370.33|4371.56|4370.96|4370.68|4370.08|30
1645433190000|2022-02-21 08:46:30|4371.06|4370.46|4372.18|4371.58|4372.56|4371.96|4371.06|4370.46|47
1645433200000|2022-02-21 08:46:40|4372.31|4371.71|4371.81|4371.21|4372.56|4371.96|4371.68|4371.08|95
1645433210000|2022-02-21 08:46:50|4371.68|4371.08|4371.68|4371.08|4371.68|4371.08|4371.18|4370.58|16
1645433220000|2022-02-21 08:47:00|4371.56|4370.96|4372.43|4371.83|4372.43|4371.83|4371.43|4370.83|27
1645433230000|2022-02-21 08:47:10|4372.31|4371.71|4372.31|4371.71|4372.43|4371.83|4371.93|4371.33|10
1645433240000|2022-02-21 08:47:20|4372.43|4371.83|4372.18|4371.58|4372.43|4371.83|4371.93|4371.33|13
1645433250000|2022-02-21 08:47:30|4371.93|4371.33|4371.93|4371.33|4372.43|4371.83|4371.81|4371.21|13
1645433260000|2022-02-21 08:47:40|4371.81|4371.21|4372.31|4371.71|4372.31|4371.71|4371.31|4370.71|70
1645433270000|2022-02-21 08:47:50|4372.43|4371.83|4372.18|4371.58|4372.56|4371.96|4372.06|4371.46|22
1645433280000|2022-02-21 08:48:00|4372.06|4371.46|4372.93|4372.33|4373.18|4372.58|4372.06|4371.46|66
1645433290000|2022-02-21 08:48:10|4372.68|4372.08|4372.43|4371.83|4372.81|4372.21|4371.43|4370.83|52
1645433300000|2022-02-21 08:48:20|4372.56|4371.96|4372.18|4371.58|4372.56|4371.96|4372.18|4371.58|10
1645433310000|2022-02-21 08:48:30|4371.93|4371.33|4371.81|4371.21|4372.31|4371.71|4371.81|4371.21|33
1645433320000|2022-02-21 08:48:40|4372.06|4371.46|4371.93|4371.33|4372.18|4371.58|4371.81|4371.21|24
1645433330000|2022-02-21 08:48:50|4372.06|4371.46|4372.31|4371.71|4372.43|4371.83|4371.81|4371.21|11
1645433340000|2022-02-21 08:49:00|4372.43|4371.83|4372.93|4372.33|4373.18|4372.58|4372.43|4371.83|23
1645433350000|2022-02-21 08:49:10|4372.81|4372.21|4372.68|4372.08|4372.93|4372.33|4371.93|4371.33|48
1645433360000|2022-02-21 08:49:20|4372.56|4371.96|4372.43|4371.83|4372.81|4372.21|4372.18|4371.58|1
1645433370000|2022-02-21 08:49:30|4372.31|4371.71|4371.81|4371.21|4372.56|4371.96|4371.81|4371.21|19
1645433380000|2022-02-21 08:49:40|4372.06|4371.46|4371.56|4370.96|4372.06|4371.46|4371.18|4370.58|41
1645433390000|2022-02-21 08:49:50|4371.68|4371.08|4371.81|4371.21|4372.06|4371.46|4371.43|4370.83|12
1645433400000|2022-02-21 08:50:00|4372.18|4371.58|4372.18|4371.58|4372.68|4372.08|4371.81|4371.21|68
1645433410000|2022-02-21 08:50:10|4372.06|4371.46|4373.06|4372.46|4373.06|4372.46|4371.68|4371.08|44
1645433420000|2022-02-21 08:50:20|4373.18|4372.58|4373.31|4372.71|4373.56|4372.96|4373.06|4372.46|42
1645433430000|2022-02-21 08:50:30|4373.06|4372.46|4373.31|4372.71|4373.56|4372.96|4372.81|4372.21|52
1645433440000|2022-02-21 08:50:40|4373.43|4372.83|4375.06|4374.46|4375.06|4374.46|4373.43|4372.83|98
1645433450000|2022-02-21 08:50:50|4374.93|4374.33|4374.68|4374.08|4375.18|4374.58|4374.68|4374.08|51
1645433460000|2022-02-21 08:51:00|4374.81|4374.21|4373.43|4372.83|4374.81|4374.21|4373.18|4372.58|58
1645433470000|2022-02-21 08:51:10|4373.31|4372.71|4372.93|4372.33|4373.56|4372.96|4372.93|4372.33|11
1645433480000|2022-02-21 08:51:20|4373.06|4372.46|4373.31|4372.71|4373.31|4372.71|4371.93|4371.33|110
1645433490000|2022-02-21 08:51:30|4373.43|4372.83|4372.18|4371.58|4373.68|4373.08|4372.18|4371.58|13
1645433500000|2022-02-21 08:51:40|4371.93|4371.33|4372.18|4371.58|4372.43|4371.83|4371.81|4371.21|24
1645433510000|2022-02-21 08:51:50|4372.06|4371.46|4371.93|4371.33|4372.31|4371.71|4371.81|4371.21|11
1645433520000|2022-02-21 08:52:00|4371.81|4371.21|4373.06|4372.46|4373.31|4372.71|4371.81|4371.21|102
1645433530000|2022-02-21 08:52:10|4372.93|4372.33|4372.68|4372.08|4373.31|4372.71|4372.18|4371.58|18
1645433540000|2022-02-21 08:52:20|4372.43|4371.83|4372.68|4372.08|4372.81|4372.21|4372.31|4371.71|14
1645433550000|2022-02-21 08:52:30|4372.81|4372.21|4373.31|4372.71|4373.56|4372.96|4372.68|4372.08|25
1645433560000|2022-02-21 08:52:40|4373.43|4372.83|4373.18|4372.58|4373.43|4372.83|4372.68|4372.08|7
1645433570000|2022-02-21 08:52:50|4373.06|4372.46|4372.93|4372.33|4373.06|4372.46|4372.31|4371.71|11
1645433580000|2022-02-21 08:53:00|4372.81|4372.21|4373.31|4372.71|4373.56|4372.96|4372.31|4371.71|20
1645433590000|2022-02-21 08:53:10|4373.18|4372.58|4373.31|4372.71|4373.68|4373.08|4372.93|4372.33|10
1645433600000|2022-02-21 08:53:20|4373.43|4372.83|4373.43|4372.83|4373.93|4373.33|4373.43|4372.83|39
1645433610000|2022-02-21 08:53:30|4373.31|4372.71|4372.18|4371.58|4373.31|4372.71|4371.93|4371.33|20
1645433620000|2022-02-21 08:53:40|4372.06|4371.46|4371.81|4371.21|4372.18|4371.58|4371.81|4371.21|25
1645433630000|2022-02-21 08:53:50|4371.68|4371.08|4372.18|4371.58|4372.18|4371.58|4371.68|4371.08|22
1645433640000|2022-02-21 08:54:00|4372.06|4371.46|4371.68|4371.08|4372.18|4371.58|4371.68|4371.08|15
1645433650000|2022-02-21 08:54:10|4371.81|4371.21|4371.56|4370.96|4371.81|4371.21|4370.81|4370.21|147
1645433660000|2022-02-21 08:54:20|4371.43|4370.83|4370.93|4370.33|4371.56|4370.96|4370.81|4370.21|33
1645433670000|2022-02-21 08:54:30|4370.81|4370.21|4371.93|4371.33|4371.93|4371.33|4370.68|4370.08|80
1645433680000|2022-02-21 08:54:40|4371.81|4371.21|4371.31|4370.71|4371.93|4371.33|4371.18|4370.58|47
1645433690000|2022-02-21 08:54:50|4371.43|4370.83|4370.93|4370.33|4371.43|4370.83|4370.43|4369.83|30
1645433700000|2022-02-21 08:55:00|4370.81|4370.21|4370.81|4370.21|4371.93|4371.33|4370.81|4370.21|34
1645433710000|2022-02-21 08:55:10|4371.18|4370.58|4369.81|4369.21|4371.18|4370.58|4369.81|4369.21|190
1645433720000|2022-02-21 08:55:20|4369.93|4369.33|4370.31|4369.71|4370.43|4369.83|4369.81|4369.21|36
1645433730000|2022-02-21 08:55:30|4370.43|4369.83|4370.31|4369.71|4370.43|4369.83|4369.56|4368.96|78
1645433740000|2022-02-21 08:55:40|4370.43|4369.83|4371.56|4370.96|4372.56|4371.96|4370.43|4369.83|190
1645433750000|2022-02-21 08:55:50|4371.68|4371.08|4371.06|4370.46|4371.68|4371.08|4370.93|4370.33|11
1645433760000|2022-02-21 08:56:00|4371.18|4370.58|4371.18|4370.58|4371.31|4370.71|4370.56|4369.96|23
1645433770000|2022-02-21 08:56:10|4371.31|4370.71|4371.56|4370.96|4371.93|4371.33|4371.06|4370.46|12
1645433780000|2022-02-21 08:56:20|4371.68|4371.08|4370.93|4370.33|4371.81|4371.21|4370.31|4369.71|29
1645433790000|2022-02-21 08:56:30|4370.68|4370.08|4370.81|4370.21|4370.81|4370.21|4370.18|4369.58|29
1645433800000|2022-02-21 08:56:40|4370.68|4370.08|4371.06|4370.46|4371.18|4370.58|4370.68|4370.08|60
1645433810000|2022-02-21 08:56:50|4370.93|4370.33|4370.93|4370.33|4371.06|4370.46|4370.81|4370.21|4
1645433820000|2022-02-21 08:57:00|4370.81|4370.21|4371.43|4370.83|4371.81|4371.21|4370.81|4370.21|51
1645433830000|2022-02-21 08:57:10|4371.56|4370.96|4371.31|4370.71|4371.81|4371.21|4371.31|4370.71|11
1645433840000|2022-02-21 08:57:20|4370.93|4370.33|4370.06|4369.46|4370.93|4370.33|4370.06|4369.46|24
1645433850000|2022-02-21 08:57:30|4370.18|4369.58|4370.06|4369.46|4370.31|4369.71|4369.81|4369.21|40
1645433860000|2022-02-21 08:57:40|4369.81|4369.21|4370.18|4369.58|4370.18|4369.58|4369.43|4368.83|42
1645433870000|2022-02-21 08:57:50|4370.06|4369.46|4369.31|4368.71|4370.18|4369.58|4369.31|4368.71|15
1645433880000|2022-02-21 08:58:00|4369.18|4368.58|4368.93|4368.33|4369.18|4368.58|4368.81|4368.21|48
1645433890000|2022-02-21 08:58:10|4369.06|4368.46|4370.06|4369.46|4371.18|4370.58|4369.06|4368.46|128
1645433900000|2022-02-21 08:58:20|4369.93|4369.33|4370.93|4370.33|4370.93|4370.33|4369.93|4369.33|17
1645433910000|2022-02-21 08:58:30|4370.68|4370.08|4370.56|4369.96|4371.06|4370.46|4370.56|4369.96|28
1645433920000|2022-02-21 08:58:40|4370.68|4370.08|4370.93|4370.33|4371.43|4370.83|4370.56|4369.96|15
1645433930000|2022-02-21 08:58:50|4371.06|4370.46|4370.43|4369.83|4371.06|4370.46|4370.06|4369.46|18
1645433940000|2022-02-21 08:59:00|4370.31|4369.71|4370.18|4369.58|4370.43|4369.83|4370.06|4369.46|31
1645433950000|2022-02-21 08:59:10|4370.06|4369.46|4370.68|4370.08|4370.81|4370.21|4369.81|4369.21|17
1645433960000|2022-02-21 08:59:20|4370.56|4369.96|4370.31|4369.71|4370.68|4370.08|4370.18|4369.58|5
1645433970000|2022-02-21 08:59:30|4370.43|4369.83|4370.43|4369.83|4370.93|4370.33|4370.43|4369.83|11
1645433980000|2022-02-21 08:59:40|4370.56|4369.96|4369.56|4368.96|4370.68|4370.08|4369.56|4368.96|3
1645433990000|2022-02-21 08:59:50|4369.93|4369.33|4371.06|4370.46|4371.06|4370.46|4369.81|4369.21|47
1645434000000|2022-02-21 09:00:00|4371.93|4371.33|4370.06|4369.46|4371.93|4371.33|4370.06|4369.46|60
1645434010000|2022-02-21 09:00:10|4370.31|4369.71|4370.68|4370.08|4371.18|4370.58|4370.31|4369.71|29
1645434020000|2022-02-21 09:00:20|4370.18|4369.58|4369.81|4369.21|4370.43|4369.83|4369.81|4369.21|37
1645434030000|2022-02-21 09:00:30|4369.56|4368.96|4369.81|4369.21|4370.18|4369.58|4369.56|4368.96|20
1645434040000|2022-02-21 09:00:40|4369.93|4369.33|4369.68|4369.08|4369.93|4369.33|4369.68|4369.08|6
1645434050000|2022-02-21 09:00:50|4369.06|4368.46|4370.43|4369.83|4370.43|4369.83|4369.06|4368.46|34
1645434060000|2022-02-21 09:01:00|4369.93|4369.33|4369.81|4369.21|4370.68|4370.08|4369.56|4368.96|47
1645434070000|2022-02-21 09:01:10|4369.93|4369.33|4369.93|4369.33|4370.18|4369.58|4369.93|4369.33|16
1645434080000|2022-02-21 09:01:20|4369.68|4369.08|4370.18|4369.58|4370.31|4369.71|4369.68|4369.08|36
1645434090000|2022-02-21 09:01:30|4370.06|4369.46|4369.18|4368.58|4370.06|4369.46|4369.06|4368.46|30
1645434100000|2022-02-21 09:01:40|4369.06|4368.46|4367.93|4367.33|4369.18|4368.58|4367.93|4367.33|100
1645434110000|2022-02-21 09:01:50|4367.81|4367.21|4367.06|4366.46|4367.81|4367.21|4366.81|4366.21|94
1645434120000|2022-02-21 09:02:00|4367.18|4366.58|4366.56|4365.96|4367.18|4366.58|4366.56|4365.96|53
1645434130000|2022-02-21 09:02:10|4366.68|4366.08|4365.81|4365.21|4366.81|4366.21|4365.81|4365.21|75
1645434140000|2022-02-21 09:02:20|4365.93|4365.33|4365.81|4365.21|4366.06|4365.46|4365.81|4365.21|38
1645434150000|2022-02-21 09:02:30|4365.93|4365.33|4366.06|4365.46|4366.31|4365.71|4365.81|4365.21|83
1645434160000|2022-02-21 09:02:40|4366.18|4365.58|4366.18|4365.58|4366.43|4365.83|4366.18|4365.58|45
1645434170000|2022-02-21 09:02:50|4366.06|4365.46|4365.31|4364.71|4366.31|4365.71|4365.31|4364.71|190
1645434180000|2022-02-21 09:03:00|4365.18|4364.58|4364.81|4364.21|4365.31|4364.71|4364.81|4364.21|75
1645434190000|2022-02-21 09:03:10|4365.31|4364.71|4364.06|4363.46|4365.31|4364.71|4364.06|4363.46|122
1645434200000|2022-02-21 09:03:20|4364.31|4363.71|4363.56|4362.96|4364.31|4363.71|4362.81|4362.21|242
1645434210000|2022-02-21 09:03:30|4363.31|4362.71|4363.31|4362.71|4363.43|4362.83|4363.06|4362.46|32
1645434220000|2022-02-21 09:03:40|4363.43|4362.83|4363.43|4362.83|4363.56|4362.96|4363.31|4362.71|22
1645434230000|2022-02-21 09:03:50|4363.31|4362.71|4363.31|4362.71|4363.68|4363.08|4363.31|4362.71|23
1645434240000|2022-02-21 09:04:00|4363.43|4362.83|4362.06|4361.46|4363.56|4362.96|4362.06|4361.46|153
1645434250000|2022-02-21 09:04:10|4362.18|4361.58|4362.18|4361.58|4362.43|4361.83|4361.81|4361.21|50
1645434260000|2022-02-21 09:04:20|4362.06|4361.46|4360.56|4359.96|4362.06|4361.46|4360.56|4359.96|212
1645434270000|2022-02-21 09:04:30|4360.43|4359.83|4361.43|4360.83|4361.68|4361.08|4360.43|4359.83|87
1645434280000|2022-02-21 09:04:40|4361.56|4360.96|4362.06|4361.46|4362.31|4361.71|4361.43|4360.83|78
1645434290000|2022-02-21 09:04:50|4362.18|4361.58|4361.81|4361.21|4362.31|4361.71|4361.56|4360.96|62
1645434300000|2022-02-21 09:05:00|4361.43|4360.83|4359.68|4359.08|4361.43|4360.83|4359.68|4359.08|128
1645434310000|2022-02-21 09:05:10|4359.81|4359.21|4359.18|4358.58|4359.81|4359.21|4359.06|4358.46|113
1645434320000|2022-02-21 09:05:20|4359.43|4358.83|4360.18|4359.58|4360.31|4359.71|4359.18|4358.58|31
1645434330000|2022-02-21 09:05:30|4360.06|4359.46|4359.31|4358.71|4360.31|4359.71|4359.31|4358.71|33
1645434340000|2022-02-21 09:05:40|4359.43|4358.83|4359.56|4358.96|4359.56|4358.96|4359.06|4358.46|25
1645434350000|2022-02-21 09:05:50|4359.43|4358.83|4359.43|4358.83|4359.68|4359.08|4359.31|4358.71|40
1645434360000|2022-02-21 09:06:00|4359.31|4358.71|4360.56|4359.96|4360.68|4360.08|4359.06|4358.46|54
1645434370000|2022-02-21 09:06:10|4360.68|4360.08|4360.31|4359.71|4360.68|4360.08|4360.06|4359.46|42
1645434380000|2022-02-21 09:06:20|4360.43|4359.83|4359.18|4358.58|4360.68|4360.08|4358.93|4358.33|90
1645434390000|2022-02-21 09:06:30|4359.31|4358.71|4358.93|4358.33|4359.31|4358.71|4358.81|4358.21|39
1645434400000|2022-02-21 09:06:40|4358.81|4358.21|4359.43|4358.83|4359.68|4359.08|4358.81|4358.21|40
1645434410000|2022-02-21 09:06:50|4359.68|4359.08|4359.18|4358.58|4359.68|4359.08|4359.06|4358.46|54
1645434420000|2022-02-21 09:07:00|4359.06|4358.46|4360.68|4360.08|4360.68|4360.08|4358.93|4358.33|27
1645434430000|2022-02-21 09:07:10|4360.56|4359.96|4360.43|4359.83|4360.81|4360.21|4360.31|4359.71|24
1645434440000|2022-02-21 09:07:20|4360.56|4359.96|4360.68|4360.08|4360.68|4360.08|4360.06|4359.46|28
1645434450000|2022-02-21 09:07:30|4360.81|4360.21|4360.56|4359.96|4360.81|4360.21|4360.18|4359.58|99
1645434460000|2022-02-21 09:07:40|4360.81|4360.21|4361.06|4360.46|4361.18|4360.58|4360.56|4359.96|41
1645434470000|2022-02-21 09:07:50|4361.18|4360.58|4361.31|4360.71|4361.43|4360.83|4361.06|4360.46|39
1645434480000|2022-02-21 09:08:00|4360.81|4360.21|4361.31|4360.71|4361.68|4361.08|4360.31|4359.71|85
1645434490000|2022-02-21 09:08:10|4361.18|4360.58|4360.81|4360.21|4361.31|4360.71|4360.56|4359.96|20
1645434500000|2022-02-21 09:08:20|4361.18|4360.58|4360.56|4359.96|4361.18|4360.58|4360.18|4359.58|58
1645434510000|2022-02-21 09:08:30|4360.31|4359.71|4360.43|4359.83|4360.81|4360.21|4360.18|4359.58|28
1645434520000|2022-02-21 09:08:40|4360.56|4359.96|4360.18|4359.58|4360.56|4359.96|4360.06|4359.46|37
1645434530000|2022-02-21 09:08:50|4360.31|4359.71|4360.06|4359.46|4360.31|4359.71|4359.81|4359.21|1
1645434540000|2022-02-21 09:09:00|4360.18|4359.58|4360.31|4359.71|4360.56|4359.96|4359.06|4358.46|57
1645434550000|2022-02-21 09:09:10|4360.43|4359.83|4360.18|4359.58|4360.68|4360.08|4359.93|4359.33|27
1645434560000|2022-02-21 09:09:20|4360.06|4359.46|4359.56|4358.96|4360.18|4359.58|4359.56|4358.96|25
1645434570000|2022-02-21 09:09:30|4359.43|4358.83|4359.18|4358.58|4359.43|4358.83|4358.81|4358.21|83
1645434580000|2022-02-21 09:09:40|4359.56|4358.96|4358.81|4358.21|4359.68|4359.08|4358.56|4357.96|111
1645434590000|2022-02-21 09:09:50|4358.68|4358.08|4358.56|4357.96|4358.81|4358.21|4358.56|4357.96|110
1645434600000|2022-02-21 09:10:00|4358.81|4358.21|4358.31|4357.71|4358.81|4358.21|4358.06|4357.46|41
1645434610000|2022-02-21 09:10:10|4358.18|4357.58|4357.18|4356.58|4358.18|4357.58|4357.06|4356.46|112
1645434620000|2022-02-21 09:10:20|4357.06|4356.46|4356.68|4356.08|4357.18|4356.58|4356.31|4355.71|137
1645434630000|2022-02-21 09:10:30|4356.56|4355.96|4357.06|4356.46|4357.06|4356.46|4356.31|4355.71|64
1645434640000|2022-02-21 09:10:40|4357.18|4356.58|4356.18|4355.58|4357.31|4356.71|4356.06|4355.46|126
1645434650000|2022-02-21 09:10:50|4356.31|4355.71|4356.81|4356.21|4356.93|4356.33|4356.18|4355.58|18
1645434660000|2022-02-21 09:11:00|4356.68|4356.08|4356.31|4355.71|4356.81|4356.21|4356.31|4355.71|18
1645434670000|2022-02-21 09:11:10|4356.18|4355.58|4357.31|4356.71|4357.31|4356.71|4356.06|4355.46|54
1645434680000|2022-02-21 09:11:20|4357.18|4356.58|4357.06|4356.46|4357.43|4356.83|4357.06|4356.46|29
1645434690000|2022-02-21 09:11:30|4357.31|4356.71|4357.56|4356.96|4357.56|4356.96|4357.31|4356.71|22
1645434700000|2022-02-21 09:11:40|4357.43|4356.83|4358.18|4357.58|4358.31|4357.71|4357.06|4356.46|27
1645434710000|2022-02-21 09:11:50|4358.31|4357.71|4358.06|4357.46|4358.43|4357.83|4357.68|4357.08|82
1645434720000|2022-02-21 09:12:00|4358.18|4357.58|4358.06|4357.46|4358.43|4357.83|4357.81|4357.21|38
1645434730000|2022-02-21 09:12:10|4357.93|4357.33|4357.81|4357.21|4357.93|4357.33|4357.06|4356.46|81
1645434740000|2022-02-21 09:12:20|4357.56|4356.96|4357.81|4357.21|4358.31|4357.71|4357.56|4356.96|32
1645434750000|2022-02-21 09:12:30|4357.18|4356.58|4356.56|4355.96|4357.18|4356.58|4356.56|4355.96|85
1645434760000|2022-02-21 09:12:40|4356.81|4356.21|4357.81|4357.21|4357.93|4357.33|4356.68|4356.08|27
1645434770000|2022-02-21 09:12:50|4357.68|4357.08|4359.06|4358.46|4359.18|4358.58|4357.68|4357.08|28
1645434780000|2022-02-21 09:13:00|4359.18|4358.58|4360.56|4359.96|4360.56|4359.96|4359.18|4358.58|75
1645434790000|2022-02-21 09:13:10|4360.68|4360.08|4360.93|4360.33|4360.93|4360.33|4360.18|4359.58|50
1645434800000|2022-02-21 09:13:20|4361.06|4360.46|4361.93|4361.33|4362.93|4362.33|4360.81|4360.21|327
1645434810000|2022-02-21 09:13:30|4362.06|4361.46|4361.81|4361.21|4362.06|4361.46|4361.81|4361.21|90
1645434820000|2022-02-21 09:13:40|4362.06|4361.46|4361.18|4360.58|4362.06|4361.46|4361.06|4360.46|62
1645434830000|2022-02-21 09:13:50|4361.06|4360.46|4361.68|4361.08|4361.68|4361.08|4360.81|4360.21|23
1645434840000|2022-02-21 09:14:00|4361.81|4361.21|4361.68|4361.08|4361.81|4361.21|4361.31|4360.71|50
1645434850000|2022-02-21 09:14:10|4361.81|4361.21|4362.81|4362.21|4362.81|4362.21|4361.81|4361.21|96
1645434860000|2022-02-21 09:14:20|4362.56|4361.96|4362.93|4362.33|4363.06|4362.46|4362.56|4361.96|51
1645434870000|2022-02-21 09:14:30|4362.81|4362.21|4361.68|4361.08|4363.06|4362.46|4361.68|4361.08|90
1645434880000|2022-02-21 09:14:40|4361.56|4360.96|4361.93|4361.33|4361.93|4361.33|4361.06|4360.46|27
1645434890000|2022-02-21 09:14:50|4361.81|4361.21|4361.18|4360.58|4361.93|4361.33|4360.93|4360.33|22
1645434900000|2022-02-21 09:15:00|4361.06|4360.46|4361.43|4360.83|4361.56|4360.96|4360.68|4360.08|60
1645434910000|2022-02-21 09:15:10|4361.31|4360.71|4361.06|4360.46|4361.56|4360.96|4361.06|4360.46|19
1645434920000|2022-02-21 09:15:20|4360.81|4360.21|4360.31|4359.71|4360.81|4360.21|4360.06|4359.46|120
1645434930000|2022-02-21 09:15:30|4360.18|4359.58|4360.43|4359.83|4360.68|4360.08|4360.06|4359.46|39
1645434940000|2022-02-21 09:15:40|4360.56|4359.96|4362.06|4361.46|4362.06|4361.46|4360.56|4359.96|70
1645434950000|2022-02-21 09:15:50|4361.81|4361.21|4361.18|4360.58|4361.81|4361.21|4360.56|4359.96|50
1645434960000|2022-02-21 09:16:00|4361.06|4360.46|4361.06|4360.46|4361.31|4360.71|4360.31|4359.71|54
1645434970000|2022-02-21 09:16:10|4361.31|4360.71|4358.81|4358.21|4361.31|4360.71|4358.81|4358.21|55
1645434980000|2022-02-21 09:16:20|4359.18|4358.58|4359.06|4358.46|4359.18|4358.58|4358.81|4358.21|47
1645434990000|2022-02-21 09:16:30|4359.81|4359.21|4359.68|4359.08|4360.68|4360.08|4359.56|4358.96|57
1645435000000|2022-02-21 09:16:40|4359.56|4358.96|4359.68|4359.08|4360.31|4359.71|4359.31|4358.71|59
1645435010000|2022-02-21 09:16:50|4359.56|4358.96|4359.56|4358.96|4359.81|4359.21|4359.06|4358.46|25
1645435020000|2022-02-21 09:17:00|4359.31|4358.71|4359.93|4359.33|4359.93|4359.33|4359.31|4358.71|28
1645435030000|2022-02-21 09:17:10|4360.06|4359.46|4360.06|4359.46|4360.31|4359.71|4359.68|4359.08|29
1645435040000|2022-02-21 09:17:20|4360.18|4359.58|4360.81|4360.21|4360.81|4360.21|4360.06|4359.46|55
1645435050000|2022-02-21 09:17:30|4360.68|4360.08|4360.56|4359.96|4360.81|4360.21|4360.43|4359.83|80
1645435060000|2022-02-21 09:17:40|4360.31|4359.71|4359.68|4359.08|4360.56|4359.96|4359.43|4358.83|30
1645435070000|2022-02-21 09:17:50|4359.81|4359.21|4358.68|4358.08|4359.81|4359.21|4358.68|4358.08|70
1645435080000|2022-02-21 09:18:00|4358.81|4358.21|4358.93|4358.33|4359.31|4358.71|4358.68|4358.08|26
1645435090000|2022-02-21 09:18:10|4359.06|4358.46|4358.93|4358.33|4359.18|4358.58|4358.68|4358.08|34
1645435100000|2022-02-21 09:18:20|4359.06|4358.46|4358.81|4358.21|4359.31|4358.71|4358.81|4358.21|29
1645435110000|2022-02-21 09:18:30|4358.93|4358.33|4358.31|4357.71|4358.93|4358.33|4358.31|4357.71|137
1645435120000|2022-02-21 09:18:40|4358.43|4357.83|4358.31|4357.71|4358.56|4357.96|4358.18|4357.58|13
1645435130000|2022-02-21 09:18:50|4358.18|4357.58|4358.56|4357.96|4358.56|4357.96|4357.81|4357.21|53
1645435140000|2022-02-21 09:19:00|4358.31|4357.71|4358.56|4357.96|4359.68|4359.08|4358.31|4357.71|52
1645435150000|2022-02-21 09:19:10|4358.31|4357.71|4358.31|4357.71|4358.31|4357.71|4357.93|4357.33|17
1645435160000|2022-02-21 09:19:20|4358.06|4357.46|4358.56|4357.96|4358.56|4357.96|4358.06|4357.46|11
1645435170000|2022-02-21 09:19:30|4358.31|4357.71|4358.43|4357.83|4358.56|4357.96|4358.06|4357.46|16
1645435180000|2022-02-21 09:19:40|4358.56|4357.96|4359.68|4359.08|4359.93|4359.33|4358.56|4357.96|26
1645435190000|2022-02-21 09:19:50|4359.81|4359.21|4359.68|4359.08|4359.93|4359.33|4359.43|4358.83|10
1645435200000|2022-02-21 09:20:00|4359.93|4359.33|4358.43|4357.83|4360.18|4359.58|4358.43|4357.83|68
1645435210000|2022-02-21 09:20:10|4358.56|4357.96|4360.43|4359.83|4360.43|4359.83|4358.56|4357.96|25
1645435220000|2022-02-21 09:20:20|4360.56|4359.96|4359.81|4359.21|4360.56|4359.96|4359.56|4358.96|51
1645435230000|2022-02-21 09:20:30|4359.68|4359.08|4359.56|4358.96|4360.18|4359.58|4359.43|4358.83|24
1645435240000|2022-02-21 09:20:40|4359.43|4358.83|4359.93|4359.33|4360.18|4359.58|4359.43|4358.83|13
1645435250000|2022-02-21 09:20:50|4359.68|4359.08|4359.06|4358.46|4359.68|4359.08|4359.06|4358.46|5
1645435260000|2022-02-21 09:21:00|4358.81|4358.21|4359.68|4359.08|4359.81|4359.21|4358.81|4358.21|42
1645435270000|2022-02-21 09:21:10|4359.31|4358.71|4359.43|4358.83|4359.56|4358.96|4359.18|4358.58|24
1645435280000|2022-02-21 09:21:20|4359.56|4358.96|4358.93|4358.33|4359.68|4359.08|4358.81|4358.21|10
1645435290000|2022-02-21 09:21:30|4358.81|4358.21|4358.68|4358.08|4358.81|4358.21|4358.31|4357.71|23
1645435300000|2022-02-21 09:21:40|4358.81|4358.21|4358.68|4358.08|4359.06|4358.46|4358.68|4358.08|4
1645435310000|2022-02-21 09:21:50|4358.56|4357.96|4359.06|4358.46|4359.18|4358.58|4358.56|4357.96|7
1645435320000|2022-02-21 09:22:00|4358.93|4358.33|4359.18|4358.58|4359.18|4358.58|4358.68|4358.08|9
1645435330000|2022-02-21 09:22:10|4359.06|4358.46|4359.06|4358.46|4359.18|4358.58|4358.18|4357.58|30
1645435340000|2022-02-21 09:22:20|4359.18|4358.58|4358.81|4358.21|4359.31|4358.71|4358.68|4358.08|7
1645435350000|2022-02-21 09:22:30|4358.56|4357.96|4358.43|4357.83|4358.68|4358.08|4358.06|4357.46|52
1645435360000|2022-02-21 09:22:40|4358.68|4358.08|4358.93|4358.33|4359.06|4358.46|4358.68|4358.08|4
1645435370000|2022-02-21 09:22:50|4359.06|4358.46|4358.81|4358.21|4359.06|4358.46|4358.81|4358.21|6
1645435380000|2022-02-21 09:23:00|4359.06|4358.46|4359.81|4359.21|4360.06|4359.46|4359.06|4358.46|42
1645435390000|2022-02-21 09:23:10|4359.93|4359.33|4359.43|4358.83|4359.93|4359.33|4359.18|4358.58|17
1645435400000|2022-02-21 09:23:20|4359.18|4358.58|4359.43|4358.83|4359.56|4358.96|4359.18|4358.58|13
1645435410000|2022-02-21 09:23:30|4359.18|4358.58|4359.68|4359.08|4359.68|4359.08|4359.18|4358.58|14
1645435420000|2022-02-21 09:23:40|4359.81|4359.21|4359.68|4359.08|4360.18|4359.58|4359.68|4359.08|11
1645435430000|2022-02-21 09:23:50|4359.56|4358.96|4359.93|4359.33|4359.93|4359.33|4359.31|4358.71|14
1645435440000|2022-02-21 09:24:00|4359.81|4359.21|4359.43|4358.83|4359.93|4359.33|4359.43|4358.83|14
1645435450000|2022-02-21 09:24:10|4359.56|4358.96|4359.93|4359.33|4360.31|4359.71|4359.56|4358.96|10
1645435460000|2022-02-21 09:24:20|4359.81|4359.21|4360.06|4359.46|4360.06|4359.46|4359.31|4358.71|34
1645435470000|2022-02-21 09:24:30|4360.31|4359.71|4360.31|4359.71|4360.31|4359.71|4359.93|4359.33|14
1645435480000|2022-02-21 09:24:40|4360.43|4359.83|4359.93|4359.33|4360.43|4359.83|4359.43|4358.83|31
1645435490000|2022-02-21 09:24:50|4360.06|4359.46|4361.18|4360.58|4361.31|4360.71|4360.06|4359.46|33
1645435500000|2022-02-21 09:25:00|4361.06|4360.46|4360.93|4360.33|4361.18|4360.58|4360.56|4359.96|31
1645435510000|2022-02-21 09:25:10|4360.81|4360.21|4361.06|4360.46|4361.06|4360.46|4360.68|4360.08|12
1645435520000|2022-02-21 09:25:20|4360.81|4360.21|4360.43|4359.83|4361.06|4360.46|4360.31|4359.71|28
1645435530000|2022-02-21 09:25:30|4360.56|4359.96|4361.43|4360.83|4361.56|4360.96|4360.56|4359.96|12
1645435540000|2022-02-21 09:25:40|4361.56|4360.96|4361.43|4360.83|4361.56|4360.96|4361.06|4360.46|26
1645435550000|2022-02-21 09:25:50|4361.56|4360.96|4361.06|4360.46|4361.81|4361.21|4361.06|4360.46|18
1645435560000|2022-02-21 09:26:00|4360.68|4360.08|4360.68|4360.08|4361.06|4360.46|4360.56|4359.96|71
1645435570000|2022-02-21 09:26:10|4360.81|4360.21|4360.93|4360.33|4360.93|4360.33|4360.81|4360.21|0
1645435580000|2022-02-21 09:26:20|4361.06|4360.46|4360.81|4360.21|4361.06|4360.46|4360.43|4359.83|13
1645435590000|2022-02-21 09:26:30|4360.93|4360.33|4362.68|4362.08|4362.81|4362.21|4360.93|4360.33|204
1645435600000|2022-02-21 09:26:40|4362.81|4362.21|4363.81|4363.21|4364.06|4363.46|4362.81|4362.21|128
1645435610000|2022-02-21 09:26:50|4363.93|4363.33|4363.93|4363.33|4364.06|4363.46|4363.81|4363.21|82
1645435620000|2022-02-21 09:27:00|4364.06|4363.46|4363.81|4363.21|4364.31|4363.71|4363.81|4363.21|19
1645435630000|2022-02-21 09:27:10|4363.68|4363.08|4364.43|4363.83|4364.43|4363.83|4363.31|4362.71|149
1645435640000|2022-02-21 09:27:20|4364.31|4363.71|4364.18|4363.58|4364.43|4363.83|4364.06|4363.46|22
1645435650000|2022-02-21 09:27:30|4364.31|4363.71|4363.93|4363.33|4364.43|4363.83|4363.81|4363.21|25
1645435660000|2022-02-21 09:27:40|4363.81|4363.21|4364.56|4363.96|4364.56|4363.96|4363.68|4363.08|37
1645435670000|2022-02-21 09:27:50|4364.68|4364.08|4364.81|4364.21|4365.06|4364.46|4364.43|4363.83|79
1645435680000|2022-02-21 09:28:00|4364.68|4364.08|4363.81|4363.21|4364.68|4364.08|4363.81|4363.21|14
1645435690000|2022-02-21 09:28:10|4363.68|4363.08|4363.68|4363.08|4364.31|4363.71|4363.56|4362.96|33
1645435700000|2022-02-21 09:28:20|4363.56|4362.96|4363.68|4363.08|4364.06|4363.46|4363.43|4362.83|12
1645435710000|2022-02-21 09:28:30|4363.81|4363.21|4363.18|4362.58|4364.18|4363.58|4363.18|4362.58|48
1645435720000|2022-02-21 09:28:40|4363.06|4362.46|4363.43|4362.83|4363.43|4362.83|4362.93|4362.33|15
1645435730000|2022-02-21 09:28:50|4362.81|4362.21|4362.81|4362.21|4363.06|4362.46|4362.68|4362.08|29
1645435740000|2022-02-21 09:29:00|4362.68|4362.08|4362.81|4362.21|4362.81|4362.21|4362.56|4361.96|28
1645435750000|2022-02-21 09:29:10|4362.56|4361.96|4362.68|4362.08|4362.93|4362.33|4362.56|4361.96|6
1645435760000|2022-02-21 09:29:20|4363.18|4362.58|4363.56|4362.96|4363.56|4362.96|4363.06|4362.46|130
1645435770000|2022-02-21 09:29:30|4363.31|4362.71|4362.81|4362.21|4363.31|4362.71|4362.81|4362.21|34
1645435780000|2022-02-21 09:29:40|4362.93|4362.33|4362.81|4362.21|4362.93|4362.33|4362.68|4362.08|1
1645435790000|2022-02-21 09:29:50|4363.18|4362.58|4363.18|4362.58|4363.31|4362.71|4363.18|4362.58|10
1645435800000|2022-02-21 09:30:00|4363.31|4362.71|4364.93|4364.33|4364.93|4364.33|4363.31|4362.71|38
1645435810000|2022-02-21 09:30:10|4364.81|4364.21|4365.18|4364.58|4365.18|4364.58|4364.68|4364.08|44
1645435820000|2022-02-21 09:30:20|4365.31|4364.71|4364.68|4364.08|4365.31|4364.71|4364.56|4363.96|24
1645435830000|2022-02-21 09:30:30|4364.81|4364.21|4364.56|4363.96|4364.81|4364.21|4364.31|4363.71|9
1645435840000|2022-02-21 09:30:40|4364.43|4363.83|4364.43|4363.83|4364.81|4364.21|4364.43|4363.83|16
1645435850000|2022-02-21 09:30:50|4364.31|4363.71|4364.56|4363.96|4364.56|4363.96|4364.18|4363.58|9
1645435860000|2022-02-21 09:31:00|4364.43|4363.83|4364.31|4363.71|4364.43|4363.83|4363.68|4363.08|39
1645435870000|2022-02-21 09:31:10|4364.81|4364.21|4364.43|4363.83|4364.81|4364.21|4364.31|4363.71|37
1645435880000|2022-02-21 09:31:20|4363.81|4363.21|4364.18|4363.58|4364.31|4363.71|4363.81|4363.21|7
1645435890000|2022-02-21 09:31:30|4364.06|4363.46|4363.31|4362.71|4364.18|4363.58|4363.31|4362.71|21
1645435900000|2022-02-21 09:31:40|4363.18|4362.58|4363.56|4362.96|4363.68|4363.08|4363.18|4362.58|9
1645435910000|2022-02-21 09:31:50|4363.68|4363.08|4363.18|4362.58|4363.68|4363.08|4363.18|4362.58|26
1645435920000|2022-02-21 09:32:00|4363.06|4362.46|4363.18|4362.58|4363.18|4362.58|4362.93|4362.33|5
1645435930000|2022-02-21 09:32:10|4363.06|4362.46|4364.43|4363.83|4364.56|4363.96|4363.06|4362.46|71
1645435940000|2022-02-21 09:32:20|4364.31|4363.71|4364.81|4364.21|4364.81|4364.21|4364.31|4363.71|73
1645435950000|2022-02-21 09:32:30|4364.68|4364.08|4365.56|4364.96|4365.56|4364.96|4364.31|4363.71|155
1645435960000|2022-02-21 09:32:40|4365.31|4364.71|4365.18|4364.58|4365.56|4364.96|4365.06|4364.46|28
1645435970000|2022-02-21 09:32:50|4365.06|4364.46|4365.31|4364.71|4365.43|4364.83|4365.06|4364.46|2
1645435980000|2022-02-21 09:33:00|4365.43|4364.83|4364.93|4364.33|4365.56|4364.96|4364.81|4364.21|27
1645435990000|2022-02-21 09:33:10|4364.31|4363.71|4364.18|4363.58|4364.81|4364.21|4364.18|4363.58|15
1645436000000|2022-02-21 09:33:20|4364.06|4363.46|4365.56|4364.96|4365.56|4364.96|4364.06|4363.46|16
1645436010000|2022-02-21 09:33:30|4365.18|4364.58|4365.68|4365.08|4365.68|4365.08|4365.18|4364.58|33
1645436020000|2022-02-21 09:33:40|4365.56|4364.96|4365.43|4364.83|4365.81|4365.21|4365.43|4364.83|24
1645436030000|2022-02-21 09:33:50|4365.31|4364.71|4364.93|4364.33|4365.31|4364.71|4364.56|4363.96|4
1645436040000|2022-02-21 09:34:00|4364.81|4364.21|4363.81|4363.21|4364.81|4364.21|4363.81|4363.21|29
1645436050000|2022-02-21 09:34:10|4363.93|4363.33|4365.68|4365.08|4365.68|4365.08|4363.68|4363.08|55
1645436060000|2022-02-21 09:34:20|4365.56|4364.96|4365.68|4365.08|4365.68|4365.08|4365.31|4364.71|29
1645436070000|2022-02-21 09:34:30|4365.93|4365.33|4364.93|4364.33|4365.93|4365.33|4364.93|4364.33|30
1645436080000|2022-02-21 09:34:40|4364.81|4364.21|4364.81|4364.21|4365.31|4364.71|4364.81|4364.21|7
1645436090000|2022-02-21 09:34:50|4364.68|4364.08|4364.81|4364.21|4365.18|4364.58|4364.56|4363.96|25
1645436100000|2022-02-21 09:35:00|4364.68|4364.08|4364.68|4364.08|4364.68|4364.08|4364.06|4363.46|10
1645436110000|2022-02-21 09:35:10|4364.81|4364.21|4364.43|4363.83|4364.93|4364.33|4364.31|4363.71|4
1645436120000|2022-02-21 09:35:20|4364.81|4364.21|4364.81|4364.21|4364.93|4364.33|4364.81|4364.21|9
1645436130000|2022-02-21 09:35:30|4365.18|4364.58|4364.81|4364.21|4365.31|4364.71|4364.56|4363.96|33
1645436140000|2022-02-21 09:35:40|4364.93|4364.33|4364.56|4363.96|4365.06|4364.46|4364.56|4363.96|2
1645436150000|2022-02-21 09:35:50|4364.81|4364.21|4364.68|4364.08|4364.93|4364.33|4364.56|4363.96|26
1645436160000|2022-02-21 09:36:00|4364.93|4364.33|4364.68|4364.08|4364.93|4364.33|4364.56|4363.96|24
1645436170000|2022-02-21 09:36:10|4365.06|4364.46|4365.06|4364.46|4365.18|4364.58|4364.81|4364.21|79
1645436180000|2022-02-21 09:36:20|4364.93|4364.33|4364.56|4363.96|4365.18|4364.58|4364.56|4363.96|8
1645436190000|2022-02-21 09:36:30|4364.43|4363.83|4363.56|4362.96|4365.18|4364.58|4363.56|4362.96|115
1645436200000|2022-02-21 09:36:40|4363.68|4363.08|4363.18|4362.58|4363.81|4363.21|4362.81|4362.21|112
1645436210000|2022-02-21 09:36:50|4363.31|4362.71|4363.43|4362.83|4363.56|4362.96|4363.31|4362.71|26
1645436220000|2022-02-21 09:37:00|4363.81|4363.21|4363.93|4363.33|4364.18|4363.58|4363.56|4362.96|75
1645436230000|2022-02-21 09:37:10|4364.18|4363.58|4364.68|4364.08|4364.81|4364.21|4364.18|4363.58|74
1645436240000|2022-02-21 09:37:20|4364.81|4364.21|4365.31|4364.71|4365.31|4364.71|4364.56|4363.96|26
1645436250000|2022-02-21 09:37:30|4365.43|4364.83|4365.06|4364.46|4365.43|4364.83|4364.81|4364.21|21
1645436260000|2022-02-21 09:37:40|4364.81|4364.21|4365.06|4364.46|4365.18|4364.58|4364.68|4364.08|21
1645436270000|2022-02-21 09:37:50|4365.31|4364.71|4364.93|4364.33|4365.43|4364.83|4364.56|4363.96|21
1645436280000|2022-02-21 09:38:00|4364.68|4364.08|4364.68|4364.08|4364.81|4364.21|4364.43|4363.83|16
1645436290000|2022-02-21 09:38:10|4364.81|4364.21|4364.31|4363.71|4364.93|4364.33|4364.31|4363.71|85
1645436300000|2022-02-21 09:38:20|4364.43|4363.83|4364.43|4363.83|4364.43|4363.83|4364.18|4363.58|13
1645436310000|2022-02-21 09:38:30|4364.31|4363.71|4364.06|4363.46|4364.31|4363.71|4363.81|4363.21|10
1645436320000|2022-02-21 09:38:40|4363.81|4363.21|4363.43|4362.83|4363.93|4363.33|4363.31|4362.71|24
1645436330000|2022-02-21 09:38:50|4363.31|4362.71|4363.43|4362.83|4363.56|4362.96|4363.18|4362.58|31
1645436340000|2022-02-21 09:39:00|4363.56|4362.96|4363.18|4362.58|4363.56|4362.96|4363.06|4362.46|11
1645436350000|2022-02-21 09:39:10|4363.31|4362.71|4363.43|4362.83|4363.56|4362.96|4363.31|4362.71|10
1645436360000|2022-02-21 09:39:20|4363.31|4362.71|4362.56|4361.96|4363.31|4362.71|4362.56|4361.96|42
1645436370000|2022-02-21 09:39:30|4362.68|4362.08|4362.81|4362.21|4362.81|4362.21|4362.43|4361.83|33
1645436380000|2022-02-21 09:39:40|4362.68|4362.08|4362.43|4361.83|4362.68|4362.08|4362.31|4361.71|32
1645436390000|2022-02-21 09:39:50|4362.18|4361.58|4362.31|4361.71|4362.43|4361.83|4362.06|4361.46|45
1645436400000|2022-02-21 09:40:00|4362.18|4361.58|4362.06|4361.46|4362.18|4361.58|4361.81|4361.21|80
1645436410000|2022-02-21 09:40:10|4362.31|4361.71|4362.43|4361.83|4362.56|4361.96|4362.31|4361.71|14
1645436420000|2022-02-21 09:40:20|4362.56|4361.96|4362.68|4362.08|4362.68|4362.08|4362.56|4361.96|6
1645436430000|2022-02-21 09:40:30|4361.56|4360.96|4362.31|4361.71|4362.43|4361.83|4361.56|4360.96|216
1645436440000|2022-02-21 09:40:40|4362.18|4361.58|4363.06|4362.46|4363.06|4362.46|4362.18|4361.58|10
1645436450000|2022-02-21 09:40:50|4362.81|4362.21|4362.18|4361.58|4362.93|4362.33|4362.06|4361.46|26
1645436460000|2022-02-21 09:41:00|4362.06|4361.46|4361.93|4361.33|4362.43|4361.83|4361.81|4361.21|46
1645436470000|2022-02-21 09:41:10|4362.06|4361.46|4361.81|4361.21|4362.18|4361.58|4361.81|4361.21|21
1645436480000|2022-02-21 09:41:20|4361.93|4361.33|4362.31|4361.71|4362.31|4361.71|4361.93|4361.33|8
1645436490000|2022-02-21 09:41:30|4362.18|4361.58|4362.31|4361.71|4362.56|4361.96|4362.18|4361.58|5
1645436500000|2022-02-21 09:41:40|4362.43|4361.83|4362.68|4362.08|4362.93|4362.33|4362.43|4361.83|9
1645436510000|2022-02-21 09:41:50|4362.56|4361.96|4361.93|4361.33|4362.56|4361.96|4361.93|4361.33|12
1645436520000|2022-02-21 09:42:00|4362.06|4361.46|4362.06|4361.46|4362.18|4361.58|4362.06|4361.46|4
1645436530000|2022-02-21 09:42:10|4361.93|4361.33|4362.43|4361.83|4362.43|4361.83|4361.81|4361.21|21
1645436540000|2022-02-21 09:42:20|4362.31|4361.71|4362.81|4362.21|4363.06|4362.46|4362.31|4361.71|25
1645436550000|2022-02-21 09:42:30|4362.93|4362.33|4363.06|4362.46|4363.18|4362.58|4362.81|4362.21|4
1645436560000|2022-02-21 09:42:40|4362.93|4362.33|4362.43|4361.83|4362.93|4362.33|4362.43|4361.83|12
1645436570000|2022-02-21 09:42:50|4362.56|4361.96|4362.31|4361.71|4362.56|4361.96|4362.31|4361.71|14
1645436580000|2022-02-21 09:43:00|4361.93|4361.33|4362.68|4362.08|4362.68|4362.08|4361.93|4361.33|43
1645436590000|2022-02-21 09:43:10|4362.56|4361.96|4362.56|4361.96|4362.93|4362.33|4362.56|4361.96|16
1645436600000|2022-02-21 09:43:20|4362.31|4361.71|4362.06|4361.46|4362.31|4361.71|4361.93|4361.33|16
1645436610000|2022-02-21 09:43:30|4361.93|4361.33|4362.81|4362.21|4362.93|4362.33|4361.93|4361.33|19
1645436620000|2022-02-21 09:43:40|4362.56|4361.96|4362.31|4361.71|4362.81|4362.21|4361.81|4361.21|67
1645436630000|2022-02-21 09:43:50|4362.18|4361.58|4362.18|4361.58|4362.18|4361.58|4362.06|4361.46|13
1645436640000|2022-02-21 09:44:00|4362.31|4361.71|4362.18|4361.58|4362.43|4361.83|4361.93|4361.33|27
1645436650000|2022-02-21 09:44:10|4362.31|4361.71|4364.81|4364.21|4364.81|4364.21|4362.18|4361.58|245
1645436660000|2022-02-21 09:44:20|4364.68|4364.08|4364.18|4363.58|4365.31|4364.71|4364.18|4363.58|61
1645436670000|2022-02-21 09:44:30|4364.43|4363.83|4364.43|4363.83|4364.56|4363.96|4364.31|4363.71|66
1645436680000|2022-02-21 09:44:40|4364.68|4364.08|4363.93|4363.33|4364.68|4364.08|4363.81|4363.21|54
1645436690000|2022-02-21 09:44:50|4363.56|4362.96|4362.81|4362.21|4363.56|4362.96|4362.81|4362.21|37
1645436700000|2022-02-21 09:45:00|4362.93|4362.33|4362.18|4361.58|4363.18|4362.58|4362.06|4361.46|50
1645436710000|2022-02-21 09:45:10|4362.31|4361.71|4362.93|4362.33|4363.06|4362.46|4362.18|4361.58|36
1645436720000|2022-02-21 09:45:20|4363.06|4362.46|4363.43|4362.83|4363.43|4362.83|4363.06|4362.46|29
1645436730000|2022-02-21 09:45:30|4363.18|4362.58|4362.68|4362.08|4363.31|4362.71|4362.68|4362.08|27
1645436740000|2022-02-21 09:45:40|4362.81|4362.21|4362.81|4362.21|4362.81|4362.21|4362.81|4362.21|24
1645436750000|2022-02-21 09:45:50|4362.68|4362.08|4362.68|4362.08|4362.81|4362.21|4362.68|4362.08|10
1645436760000|2022-02-21 09:46:00|4362.56|4361.96|4362.68|4362.08|4362.81|4362.21|4362.56|4361.96|33
1645436770000|2022-02-21 09:46:10|4362.56|4361.96|4362.68|4362.08|4362.68|4362.08|4361.81|4361.21|42
1645436780000|2022-02-21 09:46:20|4362.43|4361.83|4362.68|4362.08|4362.68|4362.08|4362.31|4361.71|16
1645436790000|2022-02-21 09:46:30|4362.56|4361.96|4362.06|4361.46|4362.56|4361.96|4361.93|4361.33|15
1645436800000|2022-02-21 09:46:40|4361.68|4361.08|4361.31|4360.71|4361.68|4361.08|4361.06|4360.46|60
1645436810000|2022-02-21 09:46:50|4361.18|4360.58|4361.43|4360.83|4361.56|4360.96|4361.18|4360.58|3
1645436820000|2022-02-21 09:47:00|4361.56|4360.96|4360.81|4360.21|4361.56|4360.96|4360.81|4360.21|24
1645436830000|2022-02-21 09:47:10|4360.93|4360.33|4360.81|4360.21|4361.31|4360.71|4360.56|4359.96|88
1645436840000|2022-02-21 09:47:20|4360.93|4360.33|4360.93|4360.33|4361.06|4360.46|4360.93|4360.33|3
1645436850000|2022-02-21 09:47:30|4361.06|4360.46|4360.43|4359.83|4361.06|4360.46|4360.43|4359.83|35
1645436860000|2022-02-21 09:47:40|4360.56|4359.96|4360.93|4360.33|4361.31|4360.71|4360.56|4359.96|21
1645436870000|2022-02-21 09:47:50|4361.06|4360.46|4360.18|4359.58|4361.06|4360.46|4360.18|4359.58|43
1645436880000|2022-02-21 09:48:00|4360.31|4359.71|4360.56|4359.96|4360.81|4360.21|4360.31|4359.71|30
1645436890000|2022-02-21 09:48:10|4361.18|4360.58|4360.93|4360.33|4361.31|4360.71|4360.93|4360.33|66
1645436900000|2022-02-21 09:48:20|4360.81|4360.21|4361.06|4360.46|4361.31|4360.71|4360.81|4360.21|20
1645436910000|2022-02-21 09:48:30|4360.93|4360.33|4360.81|4360.21|4361.18|4360.58|4360.56|4359.96|52
1645436920000|2022-02-21 09:48:40|4360.93|4360.33|4360.56|4359.96|4361.06|4360.46|4360.56|4359.96|8
1645436930000|2022-02-21 09:48:50|4360.43|4359.83|4360.43|4359.83|4360.43|4359.83|4360.43|4359.83|8
1645436940000|2022-02-21 09:49:00|4360.31|4359.71|4360.68|4360.08|4360.81|4360.21|4360.18|4359.58|28
1645436950000|2022-02-21 09:49:10|4360.56|4359.96|4360.81|4360.21|4361.06|4360.46|4360.56|4359.96|32
1645436960000|2022-02-21 09:49:20|4361.31|4360.71|4361.31|4360.71|4361.31|4360.71|4361.18|4360.58|33
1645436970000|2022-02-21 09:49:30|4361.06|4360.46|4361.06|4360.46|4361.06|4360.46|4361.06|4360.46|9
1645436980000|2022-02-21 09:49:40|4360.81|4360.21|4361.18|4360.58|4361.31|4360.71|4360.81|4360.21|39
1645436990000|2022-02-21 09:49:50|4361.06|4360.46|4360.81|4360.21|4361.06|4360.46|4360.81|4360.21|16
1645437000000|2022-02-21 09:50:00|4361.06|4360.46|4361.06|4360.46|4361.06|4360.46|4360.93|4360.33|45
1645437010000|2022-02-21 09:50:10|4360.81|4360.21|4360.93|4360.33|4360.93|4360.33|4360.81|4360.21|37
1645437020000|2022-02-21 09:50:20|4361.06|4360.46|4360.68|4360.08|4361.06|4360.46|4360.68|4360.08|17
1645437030000|2022-02-21 09:50:30|4360.81|4360.21|4361.18|4360.58|4361.18|4360.58|4360.81|4360.21|16
1645437040000|2022-02-21 09:50:40|4361.06|4360.46|4361.56|4360.96|4361.56|4360.96|4361.06|4360.46|11
1645437050000|2022-02-21 09:50:50|4361.68|4361.08|4361.56|4360.96|4361.68|4361.08|4361.56|4360.96|23
1645437060000|2022-02-21 09:51:00|4361.43|4360.83|4360.81|4360.21|4361.43|4360.83|4360.81|4360.21|14
1645437070000|2022-02-21 09:51:10|4361.18|4360.58|4361.06|4360.46|4361.31|4360.71|4360.81|4360.21|15
1645437080000|2022-02-21 09:51:20|4360.81|4360.21|4360.81|4360.21|4360.81|4360.21|4360.81|4360.21|10
1645437090000|2022-02-21 09:51:30|4360.31|4359.71|4360.81|4360.21|4361.18|4360.58|4360.31|4359.71|43
1645437100000|2022-02-21 09:51:40|4360.56|4359.96|4359.81|4359.21|4360.56|4359.96|4359.81|4359.21|79
1645437110000|2022-02-21 09:51:50|4359.56|4358.96|4358.81|4358.21|4359.56|4358.96|4358.81|4358.21|88
1645437120000|2022-02-21 09:52:00|4359.18|4358.58|4358.18|4357.58|4359.43|4358.83|4358.18|4357.58|111
1645437130000|2022-02-21 09:52:10|4358.06|4357.46|4359.18|4358.58|4359.18|4358.58|4358.06|4357.46|62
1645437140000|2022-02-21 09:52:20|4359.56|4358.96|4359.68|4359.08|4360.18|4359.58|4359.56|4358.96|78
1645437150000|2022-02-21 09:52:30|4359.81|4359.21|4359.56|4358.96|4359.81|4359.21|4359.56|4358.96|16
1645437160000|2022-02-21 09:52:40|4359.81|4359.21|4359.93|4359.33|4360.06|4359.46|4359.81|4359.21|26
1645437170000|2022-02-21 09:52:50|4359.81|4359.21|4359.31|4358.71|4359.93|4359.33|4359.31|4358.71|31
1645437180000|2022-02-21 09:53:00|4359.06|4358.46|4359.18|4358.58|4359.18|4358.58|4358.93|4358.33|23
1645437190000|2022-02-21 09:53:10|4359.31|4358.71|4359.18|4358.58|4359.31|4358.71|4358.93|4358.33|16
1645437200000|2022-02-21 09:53:20|4359.06|4358.46|4358.81|4358.21|4359.06|4358.46|4358.68|4358.08|34
1645437210000|2022-02-21 09:53:30|4359.06|4358.46|4359.81|4359.21|4360.06|4359.46|4359.06|4358.46|27
1645437220000|2022-02-21 09:53:40|4360.06|4359.46|4359.81|4359.21|4360.06|4359.46|4359.81|4359.21|20
1645437230000|2022-02-21 09:53:50|4359.56|4358.96|4359.31|4358.71|4359.81|4359.21|4359.31|4358.71|50
1645437240000|2022-02-21 09:54:00|4359.06|4358.46|4358.56|4357.96|4359.06|4358.46|4358.56|4357.96|72
1645437250000|2022-02-21 09:54:10|4358.31|4357.71|4358.06|4357.46|4358.31|4357.71|4357.81|4357.21|82
1645437260000|2022-02-21 09:54:20|4357.93|4357.33|4357.93|4357.33|4358.43|4357.83|4357.93|4357.33|31
1645437270000|2022-02-21 09:54:30|4358.06|4357.46|4358.43|4357.83|4358.56|4357.96|4357.81|4357.21|56
1645437280000|2022-02-21 09:54:40|4358.56|4357.96|4358.31|4357.71|4358.81|4358.21|4358.06|4357.46|47
1645437290000|2022-02-21 09:54:50|4358.43|4357.83|4358.06|4357.46|4358.56|4357.96|4358.06|4357.46|13
1645437300000|2022-02-21 09:55:00|4357.93|4357.33|4358.31|4357.71|4359.06|4358.46|4357.93|4357.33|30
1645437310000|2022-02-21 09:55:10|4358.18|4357.58|4356.43|4355.83|4358.18|4357.58|4356.31|4355.71|226
1645437320000|2022-02-21 09:55:20|4356.31|4355.71|4356.81|4356.21|4356.81|4356.21|4356.06|4355.46|29
1645437330000|2022-02-21 09:55:30|4356.56|4355.96|4356.06|4355.46|4356.56|4355.96|4355.81|4355.21|135
1645437340000|2022-02-21 09:55:40|4355.93|4355.33|4356.31|4355.71|4356.31|4355.71|4355.81|4355.21|49
1645437350000|2022-02-21 09:55:50|4356.06|4355.46|4356.06|4355.46|4356.18|4355.58|4355.81|4355.21|58
1645437360000|2022-02-21 09:56:00|4356.18|4355.58|4356.31|4355.71|4356.56|4355.96|4356.06|4355.46|51
1645437370000|2022-02-21 09:56:10|4356.43|4355.83|4356.31|4355.71|4356.81|4356.21|4356.31|4355.71|30
1645437380000|2022-02-21 09:56:20|4356.18|4355.58|4356.06|4355.46|4356.18|4355.58|4355.81|4355.21|32
1645437390000|2022-02-21 09:56:30|4355.06|4354.46|4354.31|4353.71|4355.06|4354.46|4354.06|4353.46|279
1645437400000|2022-02-21 09:56:40|4354.18|4353.58|4353.81|4353.21|4354.18|4353.58|4353.31|4352.71|184
1645437410000|2022-02-21 09:56:50|4354.31|4353.71|4354.93|4354.33|4355.31|4354.71|4354.31|4353.71|91
1645437420000|2022-02-21 09:57:00|4355.06|4354.46|4355.81|4355.21|4355.81|4355.21|4355.06|4354.46|41
1645437430000|2022-02-21 09:57:10|4355.56|4354.96|4354.56|4353.96|4355.93|4355.33|4354.56|4353.96|78
1645437440000|2022-02-21 09:57:20|4354.68|4354.08|4355.06|4354.46|4355.06|4354.46|4354.56|4353.96|56
1645437450000|2022-02-21 09:57:30|4355.18|4354.58|4355.06|4354.46|4355.56|4354.96|4355.06|4354.46|21
1645437460000|2022-02-21 09:57:40|4354.68|4354.08|4354.18|4353.58|4354.81|4354.21|4354.06|4353.46|56
1645437470000|2022-02-21 09:57:50|4354.06|4353.46|4353.93|4353.33|4354.81|4354.21|4353.31|4352.71|64
1645437480000|2022-02-21 09:58:00|4353.56|4352.96|4354.18|4353.58|4354.43|4353.83|4353.56|4352.96|72
1645437490000|2022-02-21 09:58:10|4354.31|4353.71|4353.81|4353.21|4354.31|4353.71|4353.56|4352.96|126
1645437500000|2022-02-21 09:58:20|4353.93|4353.33|4353.06|4352.46|4353.93|4353.33|4353.06|4352.46|46
1645437510000|2022-02-21 09:58:30|4352.81|4352.21|4353.56|4352.96|4353.81|4353.21|4352.81|4352.21|72
1645437520000|2022-02-21 09:58:40|4353.43|4352.83|4354.18|4353.58|4354.18|4353.58|4353.31|4352.71|30
1645437530000|2022-02-21 09:58:50|4354.06|4353.46|4354.06|4353.46|4354.93|4354.33|4354.06|4353.46|30
1645437540000|2022-02-21 09:59:00|4354.31|4353.71|4354.93|4354.33|4354.93|4354.33|4354.31|4353.71|59
1645437550000|2022-02-21 09:59:10|4355.31|4354.71|4354.81|4354.21|4355.56|4354.96|4354.81|4354.21|61
1645437560000|2022-02-21 09:59:20|4354.93|4354.33|4354.18|4353.58|4354.93|4354.33|4354.06|4353.46|27
1645437570000|2022-02-21 09:59:30|4354.31|4353.71|4353.68|4353.08|4354.31|4353.71|4353.43|4352.83|36
1645437580000|2022-02-21 09:59:40|4353.31|4352.71|4354.31|4353.71|4354.43|4353.83|4353.31|4352.71|51
1645437590000|2022-02-21 09:59:50|4354.43|4353.83|4354.43|4353.83|4355.18|4354.58|4354.31|4353.71|19
1645437600000|2022-02-21 10:00:00|4354.31|4353.71|4353.56|4352.96|4354.31|4353.71|4353.56|4352.96|54
1645437610000|2022-02-21 10:00:10|4353.31|4352.71|4353.06|4352.46|4353.81|4353.21|4352.81|4352.21|137
1645437620000|2022-02-21 10:00:20|4353.31|4352.71|4353.06|4352.46|4353.31|4352.71|4353.06|4352.46|23
1645437630000|2022-02-21 10:00:30|4352.81|4352.21|4352.31|4351.71|4352.81|4352.21|4352.31|4351.71|89
1645437640000|2022-02-21 10:00:40|4352.18|4351.58|4351.93|4351.33|4352.31|4351.71|4351.81|4351.21|57
1645437650000|2022-02-21 10:00:50|4351.81|4351.21|4352.06|4351.46|4352.06|4351.46|4351.06|4350.46|199
1645437660000|2022-02-21 10:01:00|4351.93|4351.33|4351.93|4351.33|4352.31|4351.71|4351.81|4351.21|25
1645437670000|2022-02-21 10:01:10|4351.81|4351.21|4352.06|4351.46|4352.43|4351.83|4351.81|4351.21|38
1645437680000|2022-02-21 10:01:20|4352.31|4351.71|4352.93|4352.33|4353.06|4352.46|4352.31|4351.71|88
1645437690000|2022-02-21 10:01:30|4353.06|4352.46|4352.31|4351.71|4353.18|4352.58|4352.31|4351.71|41
1645437700000|2022-02-21 10:01:40|4351.56|4350.96|4351.81|4351.21|4351.93|4351.33|4351.56|4350.96|66
1645437710000|2022-02-21 10:01:50|4351.56|4350.96|4351.81|4351.21|4351.93|4351.33|4351.31|4350.71|56
1645437720000|2022-02-21 10:02:00|4352.18|4351.58|4352.18|4351.58|4352.56|4351.96|4351.81|4351.21|77
1645437730000|2022-02-21 10:02:10|4351.81|4351.21|4352.31|4351.71|4352.31|4351.71|4351.68|4351.08|42
1645437740000|2022-02-21 10:02:20|4352.06|4351.46|4351.81|4351.21|4352.31|4351.71|4351.81|4351.21|19
1645437750000|2022-02-21 10:02:30|4351.68|4351.08|4351.81|4351.21|4351.81|4351.21|4351.56|4350.96|45
1645437760000|2022-02-21 10:02:40|4351.93|4351.33|4351.06|4350.46|4352.18|4351.58|4351.06|4350.46|52
1645437770000|2022-02-21 10:02:50|4351.18|4350.58|4352.56|4351.96|4352.68|4352.08|4351.06|4350.46|49
1645437780000|2022-02-21 10:03:00|4352.18|4351.58|4352.06|4351.46|4352.56|4351.96|4352.06|4351.46|143
1645437790000|2022-02-21 10:03:10|4352.18|4351.58|4352.18|4351.58|4352.31|4351.71|4352.06|4351.46|32
1645437800000|2022-02-21 10:03:20|4352.31|4351.71|4351.43|4350.83|4352.31|4351.71|4351.31|4350.71|36
1645437810000|2022-02-21 10:03:30|4351.31|4350.71|4350.56|4349.96|4351.31|4350.71|4350.31|4349.71|111
1645437820000|2022-02-21 10:03:40|4350.68|4350.08|4350.43|4349.83|4350.81|4350.21|4350.43|4349.83|25
1645437830000|2022-02-21 10:03:50|4350.31|4349.71|4350.18|4349.58|4350.81|4350.21|4350.06|4349.46|34
1645437840000|2022-02-21 10:04:00|4350.31|4349.71|4350.18|4349.58|4350.43|4349.83|4350.06|4349.46|45
1645437850000|2022-02-21 10:04:10|4350.31|4349.71|4350.43|4349.83|4350.56|4349.96|4350.06|4349.46|30
1645437860000|2022-02-21 10:04:20|4350.31|4349.71|4351.31|4350.71|4351.56|4350.96|4350.31|4349.71|27
1645437870000|2022-02-21 10:04:30|4351.43|4350.83|4352.18|4351.58|4352.43|4351.83|4351.31|4350.71|45
1645437880000|2022-02-21 10:04:40|4352.06|4351.46|4351.93|4351.33|4352.31|4351.71|4351.56|4350.96|37
1645437890000|2022-02-21 10:04:50|4352.18|4351.58|4352.56|4351.96|4352.56|4351.96|4352.18|4351.58|10
1645437900000|2022-02-21 10:05:00|4352.31|4351.71|4352.31|4351.71|4352.56|4351.96|4352.06|4351.46|47
1645437910000|2022-02-21 10:05:10|4352.56|4351.96|4353.06|4352.46|4353.06|4352.46|4352.56|4351.96|66
1645437920000|2022-02-21 10:05:20|4352.56|4351.96|4353.93|4353.33|4354.06|4353.46|4352.56|4351.96|67
1645437930000|2022-02-21 10:05:30|4354.06|4353.46|4353.81|4353.21|4354.06|4353.46|4353.06|4352.46|42
1645437940000|2022-02-21 10:05:40|4354.18|4353.58|4353.81|4353.21|4354.31|4353.71|4353.56|4352.96|42
1645437950000|2022-02-21 10:05:50|4353.43|4352.83|4354.18|4353.58|4354.31|4353.71|4353.43|4352.83|42
1645437960000|2022-02-21 10:06:00|4354.31|4353.71|4354.18|4353.58|4354.81|4354.21|4354.18|4353.58|61
1645437970000|2022-02-21 10:06:10|4354.06|4353.46|4354.06|4353.46|4354.56|4353.96|4353.43|4352.83|46
1645437980000|2022-02-21 10:06:20|4354.18|4353.58|4354.56|4353.96|4354.56|4353.96|4353.81|4353.21|38
1645437990000|2022-02-21 10:06:30|4354.43|4353.83|4354.81|4354.21|4355.06|4354.46|4354.18|4353.58|75
1645438000000|2022-02-21 10:06:40|4355.06|4354.46|4355.31|4354.71|4355.31|4354.71|4355.06|4354.46|41
1645438010000|2022-02-21 10:06:50|4355.81|4355.21|4355.68|4355.08|4356.31|4355.71|4355.68|4355.08|83
1645438020000|2022-02-21 10:07:00|4355.81|4355.21|4356.31|4355.71|4356.43|4355.83|4355.81|4355.21|76
1645438030000|2022-02-21 10:07:10|4356.56|4355.96|4356.06|4355.46|4356.56|4355.96|4355.93|4355.33|32
1645438040000|2022-02-21 10:07:20|4355.81|4355.21|4356.56|4355.96|4356.56|4355.96|4355.81|4355.21|60
1645438050000|2022-02-21 10:07:30|4356.81|4356.21|4356.81|4356.21|4356.81|4356.21|4356.56|4355.96|89
1645438060000|2022-02-21 10:07:40|4356.56|4355.96|4356.81|4356.21|4356.81|4356.21|4356.56|4355.96|45
1645438070000|2022-02-21 10:07:50|4356.93|4356.33|4358.31|4357.71|4358.31|4357.71|4356.93|4356.33|52
1645438080000|2022-02-21 10:08:00|4358.06|4357.46|4357.43|4356.83|4358.31|4357.71|4357.43|4356.83|109
1645438090000|2022-02-21 10:08:10|4357.18|4356.58|4356.93|4356.33|4357.31|4356.71|4356.93|4356.33|46
1645438100000|2022-02-21 10:08:20|4357.06|4356.46|4356.56|4355.96|4357.06|4356.46|4356.56|4355.96|27
1645438110000|2022-02-21 10:08:30|4356.18|4355.58|4356.06|4355.46|4356.18|4355.58|4356.06|4355.46|16
1645438120000|2022-02-21 10:08:40|4356.18|4355.58|4356.43|4355.83|4356.43|4355.83|4356.06|4355.46|18
1645438130000|2022-02-21 10:08:50|4356.31|4355.71|4356.31|4355.71|4356.31|4355.71|4356.06|4355.46|28
1645438140000|2022-02-21 10:09:00|4356.18|4355.58|4355.81|4355.21|4356.18|4355.58|4355.56|4354.96|36
1645438150000|2022-02-21 10:09:10|4355.93|4355.33|4355.31|4354.71|4355.93|4355.33|4355.31|4354.71|30
1645438160000|2022-02-21 10:09:20|4355.43|4354.83|4355.68|4355.08|4356.31|4355.71|4355.31|4354.71|64
1645438170000|2022-02-21 10:09:30|4355.81|4355.21|4356.56|4355.96|4356.56|4355.96|4355.81|4355.21|34
1645438180000|2022-02-21 10:09:40|4356.43|4355.83|4355.81|4355.21|4356.43|4355.83|4355.81|4355.21|81
1645438190000|2022-02-21 10:09:50|4355.31|4354.71|4354.81|4354.21|4355.31|4354.71|4354.31|4353.71|84
1645438200000|2022-02-21 10:10:00|4354.43|4353.83|4354.43|4353.83|4354.93|4354.33|4354.43|4353.83|44
1645438210000|2022-02-21 10:10:10|4354.56|4353.96|4355.31|4354.71|4355.31|4354.71|4354.56|4353.96|46
1645438220000|2022-02-21 10:10:20|4354.93|4354.33|4354.81|4354.21|4355.31|4354.71|4354.81|4354.21|24
1645438230000|2022-02-21 10:10:30|4355.18|4354.58|4355.31|4354.71|4355.31|4354.71|4355.06|4354.46|47
1645438240000|2022-02-21 10:10:40|4355.06|4354.46|4355.81|4355.21|4355.81|4355.21|4355.06|4354.46|25
1645438250000|2022-02-21 10:10:50|4355.68|4355.08|4355.43|4354.83|4355.68|4355.08|4355.06|4354.46|30
1645438260000|2022-02-21 10:11:00|4355.56|4354.96|4354.93|4354.33|4355.56|4354.96|4354.06|4353.46|32
1645438270000|2022-02-21 10:11:10|4355.06|4354.46|4355.06|4354.46|4355.18|4354.58|4354.81|4354.21|21
1645438280000|2022-02-21 10:11:20|4354.93|4354.33|4355.06|4354.46|4355.06|4354.46|4354.81|4354.21|32
1645438290000|2022-02-21 10:11:30|4354.93|4354.33|4353.81|4353.21|4355.06|4354.46|4353.81|4353.21|59
1645438300000|2022-02-21 10:11:40|4354.06|4353.46|4353.93|4353.33|4354.43|4353.83|4353.93|4353.33|22
1645438310000|2022-02-21 10:11:50|4354.06|4353.46|4353.81|4353.21|4354.31|4353.71|4353.81|4353.21|23
1645438320000|2022-02-21 10:12:00|4353.56|4352.96|4354.06|4353.46|4354.06|4353.46|4353.56|4352.96|47
1645438330000|2022-02-21 10:12:10|4354.31|4353.71|4354.06|4353.46|4354.56|4353.96|4353.56|4352.96|50
1645438340000|2022-02-21 10:12:20|4354.31|4353.71|4354.31|4353.71|4354.31|4353.71|4354.18|4353.58|12
1645438350000|2022-02-21 10:12:30|||||||||16
1645438360000|2022-02-21 10:12:40|4354.06|4353.46|4353.81|4353.21|4354.06|4353.46|4353.56|4352.96|44
1645438370000|2022-02-21 10:12:50|4353.68|4353.08|4353.31|4352.71|4353.81|4353.21|4353.31|4352.71|24
1645438380000|2022-02-21 10:13:00|4353.18|4352.58|4352.81|4352.21|4353.18|4352.58|4352.81|4352.21|36
1645438390000|2022-02-21 10:13:10|4352.93|4352.33|4352.31|4351.71|4352.93|4352.33|4352.06|4351.46|92
1645438400000|2022-02-21 10:13:20|4351.81|4351.21|4351.93|4351.33|4351.93|4351.33|4351.81|4351.21|64
1645438410000|2022-02-21 10:13:30|4352.06|4351.46|4352.06|4351.46|4352.31|4351.71|4352.06|4351.46|1
1645438420000|2022-02-21 10:13:40|4352.18|4351.58|4352.06|4351.46|4352.18|4351.58|4351.81|4351.21|28
1645438430000|2022-02-21 10:13:50|4351.43|4350.83|4351.56|4350.96|4351.56|4350.96|4351.43|4350.83|19
1645438440000|2022-02-21 10:14:00|4351.68|4351.08|4351.56|4350.96|4351.81|4351.21|4351.56|4350.96|13
1645438450000|2022-02-21 10:14:10|4351.06|4350.46|4351.68|4351.08|4351.68|4351.08|4350.93|4350.33|32
1645438460000|2022-02-21 10:14:20|4351.56|4350.96|4351.68|4351.08|4351.93|4351.33|4351.56|4350.96|23
1645438470000|2022-02-21 10:14:30|4351.81|4351.21|4352.31|4351.71|4352.56|4351.96|4351.81|4351.21|27
1645438480000|2022-02-21 10:14:40|4352.18|4351.58|4352.06|4351.46|4352.18|4351.58|4351.93|4351.33|14
1645438490000|2022-02-21 10:14:50|4351.56|4350.96|4352.18|4351.58|4352.18|4351.58|4351.31|4350.71|57
1645438500000|2022-02-21 10:15:00|4352.31|4351.71|4352.18|4351.58|4352.56|4351.96|4352.06|4351.46|14
1645438510000|2022-02-21 10:15:10|4352.06|4351.46|4351.93|4351.33|4352.06|4351.46|4351.68|4351.08|7
1645438520000|2022-02-21 10:15:20|4351.81|4351.21|4352.31|4351.71|4352.31|4351.71|4351.81|4351.21|7
1645438530000|2022-02-21 10:15:30|4352.43|4351.83|4352.43|4351.83|4352.43|4351.83|4352.31|4351.71|10
1645438540000|2022-02-21 10:15:40|4352.56|4351.96|4351.93|4351.33|4352.56|4351.96|4351.56|4350.96|42
1645438550000|2022-02-21 10:15:50|4351.81|4351.21|4352.31|4351.71|4352.43|4351.83|4351.56|4350.96|40
1645438560000|2022-02-21 10:16:00|4351.93|4351.33|4352.18|4351.58|4352.31|4351.71|4351.81|4351.21|18
1645438570000|2022-02-21 10:16:10|4352.31|4351.71|4351.81|4351.21|4352.43|4351.83|4351.81|4351.21|37
1645438580000|2022-02-21 10:16:20|4351.56|4350.96|4351.56|4350.96|4351.56|4350.96|4351.31|4350.71|29
1645438590000|2022-02-21 10:16:30|4351.68|4351.08|4351.43|4350.83|4351.81|4351.21|4351.06|4350.46|31
1645438600000|2022-02-21 10:16:40|4351.56|4350.96|4351.06|4350.46|4351.56|4350.96|4351.06|4350.46|37
1645438610000|2022-02-21 10:16:50|4351.18|4350.58|4351.56|4350.96|4351.56|4350.96|4351.18|4350.58|37
1645438620000|2022-02-21 10:17:00|4351.68|4351.08|4352.31|4351.71|4352.68|4352.08|4351.68|4351.08|64
1645438630000|2022-02-21 10:17:10|4352.18|4351.58|4351.56|4350.96|4352.18|4351.58|4351.31|4350.71|28
1645438640000|2022-02-21 10:17:20|4351.68|4351.08|4351.43|4350.83|4352.06|4351.46|4351.31|4350.71|19
1645438650000|2022-02-21 10:17:30|4351.31|4350.71|4351.56|4350.96|4351.56|4350.96|4351.31|4350.71|23
1645438660000|2022-02-21 10:17:40|4351.68|4351.08|4351.68|4351.08|4351.81|4351.21|4351.68|4351.08|16
1645438670000|2022-02-21 10:17:50|4351.81|4351.21|4351.81|4351.21|4351.81|4351.21|4351.81|4351.21|16
1645438680000|2022-02-21 10:18:00|4351.93|4351.33|4351.18|4350.58|4352.06|4351.46|4351.18|4350.58|33
1645438690000|2022-02-21 10:18:10|4351.31|4350.71|4351.56|4350.96|4351.56|4350.96|4351.31|4350.71|4
1645438700000|2022-02-21 10:18:20|4351.31|4350.71|4351.18|4350.58|4351.43|4350.83|4351.18|4350.58|43
1645438710000|2022-02-21 10:18:30|4351.31|4350.71|4351.06|4350.46|4351.31|4350.71|4351.06|4350.46|3
1645438720000|2022-02-21 10:18:40|4350.93|4350.33|4351.06|4350.46|4351.06|4350.46|4350.93|4350.33|7
1645438730000|2022-02-21 10:18:50|4350.93|4350.33|4350.81|4350.21|4350.93|4350.33|4350.81|4350.21|19
1645438740000|2022-02-21 10:19:00|4351.06|4350.46|4350.81|4350.21|4351.06|4350.46|4350.81|4350.21|21
1645438750000|2022-02-21 10:19:10|4350.68|4350.08|4350.68|4350.08|4350.81|4350.21|4350.68|4350.08|14
1645438760000|2022-02-21 10:19:20|4350.81|4350.21|4350.31|4349.71|4350.81|4350.21|4350.31|4349.71|35
1645438770000|2022-02-21 10:19:30|4350.06|4349.46|4349.81|4349.21|4350.06|4349.46|4349.56|4348.96|103
1645438780000|2022-02-21 10:19:40|4349.93|4349.33|4350.06|4349.46|4350.18|4349.58|4349.81|4349.21|37
1645438790000|2022-02-21 10:19:50|4350.18|4349.58|4350.06|4349.46|4350.31|4349.71|4350.06|4349.46|28
1645438800000|2022-02-21 10:20:00|4349.81|4349.21|4351.81|4351.21|4351.81|4351.21|4349.81|4349.21|78
1645438810000|2022-02-21 10:20:10|4351.68|4351.08|4352.68|4352.08|4352.68|4352.08|4351.31|4350.71|55
1645438820000|2022-02-21 10:20:20|4352.56|4351.96|4352.68|4352.08|4353.18|4352.58|4352.56|4351.96|29
1645438830000|2022-02-21 10:20:30|4352.56|4351.96|4353.06|4352.46|4353.18|4352.58|4352.56|4351.96|3
1645438840000|2022-02-21 10:20:40|4353.18|4352.58|4353.56|4352.96|4353.68|4353.08|4353.18|4352.58|18
1645438850000|2022-02-21 10:20:50|4353.31|4352.71|4353.06|4352.46|4353.43|4352.83|4353.06|4352.46|28
1645438860000|2022-02-21 10:21:00|4353.18|4352.58|4353.68|4353.08|4353.81|4353.21|4353.06|4352.46|66
1645438870000|2022-02-21 10:21:10|4353.31|4352.71|4353.43|4352.83|4353.56|4352.96|4353.06|4352.46|55
1645438880000|2022-02-21 10:21:20|4353.31|4352.71|4353.56|4352.96|4353.56|4352.96|4352.81|4352.21|80
1645438890000|2022-02-21 10:21:30|4353.43|4352.83|4352.93|4352.33|4353.56|4352.96|4352.81|4352.21|7
1645438900000|2022-02-21 10:21:40|4352.81|4352.21|4352.93|4352.33|4352.93|4352.33|4352.56|4351.96|19
1645438910000|2022-02-21 10:21:50|4353.06|4352.46|4353.18|4352.58|4353.31|4352.71|4352.81|4352.21|12
1645438920000|2022-02-21 10:22:00|4353.31|4352.71|4352.81|4352.21|4353.43|4352.83|4352.81|4352.21|12
1645438930000|2022-02-21 10:22:10|4353.18|4352.58|4352.93|4352.33|4353.18|4352.58|4352.93|4352.33|24
1645438940000|2022-02-21 10:22:20|4352.81|4352.21|4353.56|4352.96|4353.81|4353.21|4352.81|4352.21|64
1645438950000|2022-02-21 10:22:30|4353.06|4352.46|4353.06|4352.46|4353.31|4352.71|4352.68|4352.08|84
1645438960000|2022-02-21 10:22:40|4353.31|4352.71|4353.18|4352.58|4353.43|4352.83|4353.06|4352.46|4
1645438970000|2022-02-21 10:22:50|4353.06|4352.46|4353.43|4352.83|4353.43|4352.83|4353.06|4352.46|15
1645438980000|2022-02-21 10:23:00|4353.56|4352.96|4353.06|4352.46|4353.56|4352.96|4353.06|4352.46|13
1645438990000|2022-02-21 10:23:10|4353.18|4352.58|4353.18|4352.58|4353.43|4352.83|4353.18|4352.58|4
1645439000000|2022-02-21 10:23:20|4353.06|4352.46|4352.31|4351.71|4353.18|4352.58|4352.31|4351.71|16
1645439010000|2022-02-21 10:23:30|4352.43|4351.83|4352.43|4351.83|4352.43|4351.83|4352.43|4351.83|15
1645439020000|2022-02-21 10:23:40|4352.56|4351.96|4352.93|4352.33|4353.06|4352.46|4352.31|4351.71|19
1645439030000|2022-02-21 10:23:50|4353.06|4352.46|4353.18|4352.58|4353.18|4352.58|4352.93|4352.33|6
1645439040000|2022-02-21 10:24:00|4353.56|4352.96|4353.06|4352.46|4353.81|4353.21|4353.06|4352.46|56
1645439050000|2022-02-21 10:24:10|4353.18|4352.58|4352.93|4352.33|4353.68|4353.08|4352.81|4352.21|34
1645439060000|2022-02-21 10:24:20|4352.81|4352.21|4351.68|4351.08|4353.31|4352.71|4351.68|4351.08|74
1645439070000|2022-02-21 10:24:30|4351.43|4350.83|4350.81|4350.21|4351.43|4350.83|4350.43|4349.83|48
1645439080000|2022-02-21 10:24:40|4350.56|4349.96|4350.81|4350.21|4351.06|4350.46|4350.56|4349.96|37
1645439090000|2022-02-21 10:24:50|4350.93|4350.33|4351.93|4351.33|4351.93|4351.33|4350.93|4350.33|9
1645439100000|2022-02-21 10:25:00|4351.81|4351.21|4350.31|4349.71|4351.81|4351.21|4350.06|4349.46|183
1645439110000|2022-02-21 10:25:10|4350.06|4349.46|4349.56|4348.96|4350.06|4349.46|4349.56|4348.96|56
1645439120000|2022-02-21 10:25:20|4349.31|4348.71|4349.31|4348.71|4349.31|4348.71|4349.31|4348.71|34
1645439130000|2022-02-21 10:25:30|4349.06|4348.46|4349.31|4348.71|4349.31|4348.71|4349.06|4348.46|29
1645439140000|2022-02-21 10:25:40|4349.43|4348.83|4349.31|4348.71|4349.56|4348.96|4349.06|4348.46|71
1645439150000|2022-02-21 10:25:50|4349.43|4348.83|4349.43|4348.83|4349.56|4348.96|4349.31|4348.71|8
1645439160000|2022-02-21 10:26:00|4349.31|4348.71|4349.31|4348.71|4349.56|4348.96|4349.31|4348.71|25
1645439170000|2022-02-21 10:26:10|4349.43|4348.83|4349.81|4349.21|4349.81|4349.21|4349.43|4348.83|28
1645439180000|2022-02-21 10:26:20|4350.06|4349.46|4349.56|4348.96|4350.06|4349.46|4349.31|4348.71|46
1645439190000|2022-02-21 10:26:30|4349.43|4348.83|4350.06|4349.46|4350.06|4349.46|4349.43|4348.83|43
1645439200000|2022-02-21 10:26:40|4350.31|4349.71|4349.31|4348.71|4350.31|4349.71|4349.31|4348.71|48
1645439210000|2022-02-21 10:26:50|4349.43|4348.83|4349.43|4348.83|4349.68|4349.08|4349.31|4348.71|19
1645439220000|2022-02-21 10:27:00|4349.56|4348.96|4349.81|4349.21|4349.81|4349.21|4349.31|4348.71|18
1645439230000|2022-02-21 10:27:10|4349.68|4349.08|4349.56|4348.96|4349.81|4349.21|4349.56|4348.96|30
1645439240000|2022-02-21 10:27:20|4349.68|4349.08|4349.93|4349.33|4349.93|4349.33|4349.56|4348.96|15
1645439250000|2022-02-21 10:27:30|4350.06|4349.46|4350.06|4349.46|4350.06|4349.46|4349.93|4349.33|5
1645439260000|2022-02-21 10:27:40|4349.93|4349.33|4349.81|4349.21|4350.06|4349.46|4349.81|4349.21|6
1645439270000|2022-02-21 10:27:50|4349.93|4349.33|4349.81|4349.21|4350.06|4349.46|4349.81|4349.21|12
1645439280000|2022-02-21 10:28:00|4349.93|4349.33|4349.93|4349.33|4349.93|4349.33|4349.81|4349.21|4
1645439290000|2022-02-21 10:28:10|4349.81|4349.21|4349.56|4348.96|4350.06|4349.46|4349.43|4348.83|38
1645439300000|2022-02-21 10:28:20|4349.31|4348.71|4350.06|4349.46|4350.56|4349.96|4349.31|4348.71|73
1645439310000|2022-02-21 10:28:30|4350.18|4349.58|4350.06|4349.46|4350.31|4349.71|4350.06|4349.46|27
1645439320000|2022-02-21 10:28:40|4350.18|4349.58|4349.93|4349.33|4350.31|4349.71|4349.81|4349.21|35
1645439330000|2022-02-21 10:28:50|4350.06|4349.46|4350.31|4349.71|4350.31|4349.71|4350.06|4349.46|17
1645439340000|2022-02-21 10:29:00|4350.56|4349.96|4350.56|4349.96|4350.56|4349.96|4350.56|4349.96|41
1645439350000|2022-02-21 10:29:10|4350.06|4349.46|4350.06|4349.46|4350.06|4349.46|4349.81|4349.21|34
1645439360000|2022-02-21 10:29:20|4350.31|4349.71|4350.31|4349.71|4350.31|4349.71|4350.06|4349.46|19
1645439370000|2022-02-21 10:29:30|4350.06|4349.46|4348.93|4348.33|4350.06|4349.46|4348.93|4348.33|100
1645439380000|2022-02-21 10:29:40|4348.81|4348.21|4348.81|4348.21|4349.06|4348.46|4348.31|4347.71|190
1645439390000|2022-02-21 10:29:50|4349.06|4348.46|4347.81|4347.21|4349.06|4348.46|4347.81|4347.21|172
1645439400000|2022-02-21 10:30:00|4347.68|4347.08|4350.93|4350.33|4351.06|4350.46|4347.31|4346.71|280
1645439410000|2022-02-21 10:30:10|4351.06|4350.46|4351.18|4350.58|4351.56|4350.96|4350.56|4349.96|118
1645439420000|2022-02-21 10:30:20|4351.06|4350.46|4351.06|4350.46|4351.43|4350.83|4350.56|4349.96|48
1645439430000|2022-02-21 10:30:30|4350.81|4350.21|4351.06|4350.46|4351.06|4350.46|4350.56|4349.96|56
1645439440000|2022-02-21 10:30:40|4350.81|4350.21|4350.81|4350.21|4350.81|4350.21|4350.81|4350.21|28
1645439450000|2022-02-21 10:30:50|4350.56|4349.96|4350.68|4350.08|4350.81|4350.21|4350.56|4349.96|61
1645439460000|2022-02-21 10:31:00|4350.81|4350.21|4349.81|4349.21|4350.81|4350.21|4349.81|4349.21|39
1645439470000|2022-02-21 10:31:10|4349.31|4348.71|4350.31|4349.71|4350.31|4349.71|4349.31|4348.71|36
1645439480000|2022-02-21 10:31:20|4350.43|4349.83|4350.06|4349.46|4350.56|4349.96|4350.06|4349.46|5
1645439490000|2022-02-21 10:31:30|4350.31|4349.71|4350.31|4349.71|4350.56|4349.96|4350.31|4349.71|73
1645439500000|2022-02-21 10:31:40|4350.43|4349.83|4350.56|4349.96|4350.56|4349.96|4350.43|4349.83|75
1645439510000|2022-02-21 10:31:50|||||||||92
1645439520000|2022-02-21 10:32:00|4350.18|4349.58|4349.93|4349.33|4350.18|4349.58|4349.81|4349.21|112
1645439530000|2022-02-21 10:32:10|4350.18|4349.58|4350.31|4349.71|4350.31|4349.71|4350.06|4349.46|15
1645439540000|2022-02-21 10:32:20|4350.18|4349.58|4350.06|4349.46|4350.18|4349.58|4349.81|4349.21|4
1645439550000|2022-02-21 10:32:30|4350.18|4349.58|4349.81|4349.21|4350.31|4349.71|4349.81|4349.21|42
1645439560000|2022-02-21 10:32:40|4349.93|4349.33|4350.18|4349.58|4350.31|4349.71|4349.81|4349.21|5
1645439570000|2022-02-21 10:32:50|4350.31|4349.71|4350.43|4349.83|4350.81|4350.21|4350.31|4349.71|15
1645439580000|2022-02-21 10:33:00|4350.31|4349.71|4350.56|4349.96|4350.68|4350.08|4350.31|4349.71|59
1645439590000|2022-02-21 10:33:10|4350.31|4349.71|4350.06|4349.46|4350.31|4349.71|4350.06|4349.46|29
1645439600000|2022-02-21 10:33:20|4349.81|4349.21|4350.31|4349.71|4350.31|4349.71|4349.81|4349.21|21
1645439610000|2022-02-21 10:33:30|4350.18|4349.58|4350.06|4349.46|4350.18|4349.58|4349.81|4349.21|27
1645439620000|2022-02-21 10:33:40|4349.81|4349.21|4350.31|4349.71|4350.31|4349.71|4349.81|4349.21|39
1645439630000|2022-02-21 10:33:50|4350.43|4349.83|4350.06|4349.46|4350.56|4349.96|4350.06|4349.46|41
1645439640000|2022-02-21 10:34:00|4350.18|4349.58|4349.81|4349.21|4350.56|4349.96|4349.81|4349.21|64
1645439650000|2022-02-21 10:34:10|4350.06|4349.46|4350.31|4349.71|4350.31|4349.71|4350.06|4349.46|28
1645439660000|2022-02-21 10:34:20|4350.43|4349.83|4350.56|4349.96|4350.56|4349.96|4350.31|4349.71|26
1645439670000|2022-02-21 10:34:30|4350.31|4349.71|4350.56|4349.96|4350.56|4349.96|4350.31|4349.71|59
1645439680000|2022-02-21 10:34:40|4350.68|4350.08|4350.81|4350.21|4350.81|4350.21|4350.68|4350.08|40
1645439690000|2022-02-21 10:34:50|4350.56|4349.96|4350.31|4349.71|4350.81|4350.21|4350.31|4349.71|29
1645439700000|2022-02-21 10:35:00|4349.93|4349.33|4350.06|4349.46|4350.56|4349.96|4349.93|4349.33|24
1645439710000|2022-02-21 10:35:10|4350.31|4349.71|4350.31|4349.71|4350.43|4349.83|4350.31|4349.71|12
1645439720000|2022-02-21 10:35:20|4350.43|4349.83|4350.56|4349.96|4350.56|4349.96|4350.43|4349.83|35
1645439730000|2022-02-21 10:35:30|4350.31|4349.71|4349.81|4349.21|4350.31|4349.71|4349.81|4349.21|14
1645439740000|2022-02-21 10:35:40|4350.06|4349.46|4350.06|4349.46|4350.06|4349.46|4350.06|4349.46|2
1645439750000|2022-02-21 10:35:50|4350.31|4349.71|4350.31|4349.71|4350.56|4349.96|4350.31|4349.71|12
1645439760000|2022-02-21 10:36:00|||||||||9
1645439770000|2022-02-21 10:36:10|4350.06|4349.46|4349.93|4349.33|4350.06|4349.46|4349.56|4348.96|39
1645439780000|2022-02-21 10:36:20|4350.06|4349.46|4350.06|4349.46|4350.06|4349.46|4350.06|4349.46|4
1645439790000|2022-02-21 10:36:30|4350.43|4349.83|4350.56|4349.96|4350.56|4349.96|4350.43|4349.83|20
1645439800000|2022-02-21 10:36:40|||||||||65
1645439810000|2022-02-21 10:36:50|4350.43|4349.83|4350.68|4350.08|4350.68|4350.08|4350.31|4349.71|26
1645439820000|2022-02-21 10:37:00|4350.81|4350.21|4351.06|4350.46|4351.06|4350.46|4350.81|4350.21|35
1645439830000|2022-02-21 10:37:10|4350.93|4350.33|4350.68|4350.08|4351.06|4350.46|4350.68|4350.08|40
1645439840000|2022-02-21 10:37:20|4350.81|4350.21|4350.56|4349.96|4350.81|4350.21|4350.56|4349.96|16
1645439850000|2022-02-21 10:37:30|4350.81|4350.21|4350.68|4350.08|4351.06|4350.46|4350.68|4350.08|44
1645439860000|2022-02-21 10:37:40|4350.81|4350.21|4350.81|4350.21|4350.81|4350.21|4350.43|4349.83|34
1645439870000|2022-02-21 10:37:50|4351.06|4350.46|4351.06|4350.46|4351.06|4350.46|4351.06|4350.46|14
1645439880000|2022-02-21 10:38:00|4350.81|4350.21|4351.06|4350.46|4351.06|4350.46|4350.81|4350.21|38
1645439890000|2022-02-21 10:38:10|4350.81|4350.21|4350.56|4349.96|4350.81|4350.21|4350.56|4349.96|132
1645439900000|2022-02-21 10:38:20|4350.68|4350.08|4350.06|4349.46|4350.68|4350.08|4350.06|4349.46|27
1645439910000|2022-02-21 10:38:30|4350.18|4349.58|4350.06|4349.46|4350.31|4349.71|4349.81|4349.21|54
1645439920000|2022-02-21 10:38:40|4349.81|4349.21|4349.81|4349.21|4349.81|4349.21|4349.81|4349.21|15
1645439930000|2022-02-21 10:38:50|4350.06|4349.46|4350.43|4349.83|4350.56|4349.96|4349.93|4349.33|34
1645439940000|2022-02-21 10:39:00|4350.56|4349.96|4350.31|4349.71|4350.56|4349.96|4350.18|4349.58|33
1645439950000|2022-02-21 10:39:10|4350.56|4349.96|4350.43|4349.83|4350.56|4349.96|4350.43|4349.83|54
1645439960000|2022-02-21 10:39:20|4350.56|4349.96|4350.56|4349.96|4350.56|4349.96|4350.56|4349.96|4
1645439970000|2022-02-21 10:39:30|4350.68|4350.08|4350.56|4349.96|4350.81|4350.21|4350.56|4349.96|37
1645439980000|2022-02-21 10:39:40|4350.93|4350.33|4350.93|4350.33|4351.06|4350.46|4350.81|4350.21|38
1645439990000|2022-02-21 10:39:50|4351.06|4350.46|4351.06|4350.46|4351.06|4350.46|4350.93|4350.33|47
1645440000000|2022-02-21 10:40:00|4351.18|4350.58|4351.31|4350.71|4351.31|4350.71|4351.18|4350.58|48
1645440010000|2022-02-21 10:40:10|4351.06|4350.46|4350.93|4350.33|4351.06|4350.46|4350.93|4350.33|33
1645440020000|2022-02-21 10:40:20|4351.18|4350.58|4351.56|4350.96|4351.56|4350.96|4351.18|4350.58|43
1645440030000|2022-02-21 10:40:30|||||||||8
1645440040000|2022-02-21 10:40:40|||||||||19
1645440050000|2022-02-21 10:40:50|4353.93|4353.33|4354.06|4353.46|4354.31|4353.71|4353.68|4353.08|206
1645440060000|2022-02-21 10:41:00|4353.93|4353.33|4354.31|4353.71|4354.56|4353.96|4353.93|4353.33|49
1645440070000|2022-02-21 10:41:10|4354.43|4353.83|4355.81|4355.21|4356.06|4355.46|4354.43|4353.83|157
1645440080000|2022-02-21 10:41:20|4355.56|4354.96|4355.93|4355.33|4356.06|4355.46|4355.56|4354.96|52
1645440090000|2022-02-21 10:41:30|4355.81|4355.21|4355.31|4354.71|4355.81|4355.21|4355.31|4354.71|10
1645440100000|2022-02-21 10:41:40|4355.43|4354.83|4355.06|4354.46|4355.56|4354.96|4355.06|4354.46|16
1645440110000|2022-02-21 10:41:50|4354.81|4354.21|4354.81|4354.21|4355.06|4354.46|4354.56|4353.96|21
1645440120000|2022-02-21 10:42:00|4355.06|4354.46|4355.81|4355.21|4355.81|4355.21|4354.81|4354.21|15
1645440130000|2022-02-21 10:42:10|4355.56|4354.96|4355.68|4355.08|4355.81|4355.21|4355.31|4354.71|27
1645440140000|2022-02-21 10:42:20|4355.81|4355.21|4355.56|4354.96|4355.81|4355.21|4355.56|4354.96|8
1645440150000|2022-02-21 10:42:30|4355.18|4354.58|4355.06|4354.46|4355.31|4354.71|4355.06|4354.46|36
1645440160000|2022-02-21 10:42:40|4355.18|4354.58|4355.31|4354.71|4355.31|4354.71|4355.06|4354.46|1
1645440170000|2022-02-21 10:42:50|4355.56|4354.96|4355.56|4354.96|4355.56|4354.96|4355.56|4354.96|10
1645440180000|2022-02-21 10:43:00|4355.31|4354.71|4355.68|4355.08|4355.68|4355.08|4355.31|4354.71|18
1645440190000|2022-02-21 10:43:10|4355.81|4355.21|4354.93|4354.33|4355.81|4355.21|4354.93|4354.33|17
1645440200000|2022-02-21 10:43:20|4354.81|4354.21|4354.56|4353.96|4355.06|4354.46|4354.56|4353.96|22
1645440210000|2022-02-21 10:43:30|4354.68|4354.08|4354.56|4353.96|4354.68|4354.08|4354.31|4353.71|18
1645440220000|2022-02-21 10:43:40|4354.68|4354.08|4354.93|4354.33|4355.06|4354.46|4354.56|4353.96|12
1645440230000|2022-02-21 10:43:50|4354.56|4353.96|4354.68|4354.08|4354.93|4354.33|4354.56|4353.96|32
1645440240000|2022-02-21 10:44:00|4354.56|4353.96|4353.93|4353.33|4354.68|4354.08|4353.93|4353.33|42
1645440250000|2022-02-21 10:44:10|4353.81|4353.21|4353.93|4353.33|4353.93|4353.33|4353.81|4353.21|12
1645440260000|2022-02-21 10:44:20|4353.81|4353.21|4353.56|4352.96|4353.93|4353.33|4353.31|4352.71|80
1645440270000|2022-02-21 10:44:30|4353.43|4352.83|4353.06|4352.46|4353.43|4352.83|4353.06|4352.46|37
1645440280000|2022-02-21 10:44:40|4353.31|4352.71|4353.18|4352.58|4353.31|4352.71|4352.93|4352.33|47
1645440290000|2022-02-21 10:44:50|4353.06|4352.46|4353.43|4352.83|4353.56|4352.96|4353.06|4352.46|22
1645440300000|2022-02-21 10:45:00|4353.31|4352.71|4352.68|4352.08|4353.31|4352.71|4352.31|4351.71|66
1645440310000|2022-02-21 10:45:10|4352.81|4352.21|4352.81|4352.21|4352.81|4352.21|4352.81|4352.21|1
1645440320000|2022-02-21 10:45:20|4352.93|4352.33|4352.56|4351.96|4352.93|4352.33|4352.43|4351.83|25
1645440330000|2022-02-21 10:45:30|4352.31|4351.71|4352.81|4352.21|4352.93|4352.33|4352.31|4351.71|24
1645440340000|2022-02-21 10:45:40|4352.68|4352.08|4353.68|4353.08|4353.68|4353.08|4352.68|4352.08|17
1645440350000|2022-02-21 10:45:50|4353.43|4352.83|4353.06|4352.46|4353.56|4352.96|4352.81|4352.21|27
1645440360000|2022-02-21 10:46:00|4352.93|4352.33|4353.31|4352.71|4353.31|4352.71|4352.56|4351.96|20
1645440370000|2022-02-21 10:46:10|4353.06|4352.46|4353.56|4352.96|4353.56|4352.96|4353.06|4352.46|3
1645440380000|2022-02-21 10:46:20|4353.31|4352.71|4353.43|4352.83|4353.56|4352.96|4353.31|4352.71|34
1645440390000|2022-02-21 10:46:30|4353.56|4352.96|4353.43|4352.83|4353.56|4352.96|4353.31|4352.71|10
1645440400000|2022-02-21 10:46:40|4353.56|4352.96|4353.31|4352.71|4353.56|4352.96|4353.31|4352.71|50
1645440410000|2022-02-21 10:46:50|4353.18|4352.58|4351.93|4351.33|4353.18|4352.58|4351.68|4351.08|97
1645440420000|2022-02-21 10:47:00|4352.06|4351.46|4351.56|4350.96|4353.68|4353.08|4351.56|4350.96|403
1645440430000|2022-02-21 10:47:10|4351.81|4351.21|4351.81|4351.21|4351.81|4351.21|4351.31|4350.71|36
1645440440000|2022-02-21 10:47:20|4351.56|4350.96|4351.43|4350.83|4351.81|4351.21|4351.31|4350.71|29
1645440450000|2022-02-21 10:47:30|4351.56|4350.96|4350.43|4349.83|4351.56|4350.96|4350.43|4349.83|47
1645440460000|2022-02-21 10:47:40|4350.31|4349.71|4350.31|4349.71|4350.81|4350.21|4350.31|4349.71|23
1645440470000|2022-02-21 10:47:50|4350.43|4349.83|4351.06|4350.46|4351.31|4350.71|4350.43|4349.83|32
1645440480000|2022-02-21 10:48:00|4351.18|4350.58|4351.06|4350.46|4351.56|4350.96|4351.06|4350.46|10
1645440490000|2022-02-21 10:48:10|4350.81|4350.21|4350.56|4349.96|4350.81|4350.21|4350.56|4349.96|23
1645440500000|2022-02-21 10:48:20|4350.68|4350.08|4350.43|4349.83|4350.81|4350.21|4350.06|4349.46|19
1645440510000|2022-02-21 10:48:30|4350.31|4349.71|4351.31|4350.71|4351.31|4350.71|4350.06|4349.46|54
1645440520000|2022-02-21 10:48:40|4351.43|4350.83|4351.18|4350.58|4351.43|4350.83|4351.06|4350.46|29
1645440530000|2022-02-21 10:48:50|4351.31|4350.71|4351.18|4350.58|4351.43|4350.83|4351.18|4350.58|22
1645440540000|2022-02-21 10:49:00|4351.31|4350.71|4351.56|4350.96|4351.56|4350.96|4351.18|4350.58|10
1645440550000|2022-02-21 10:49:10|4351.68|4351.08|4350.93|4350.33|4351.81|4351.21|4350.93|4350.33|65
1645440560000|2022-02-21 10:49:20|4351.06|4350.46|4351.43|4350.83|4351.43|4350.83|4351.06|4350.46|2
1645440570000|2022-02-21 10:49:30|4351.56|4350.96|4351.43|4350.83|4351.56|4350.96|4351.43|4350.83|8
1645440580000|2022-02-21 10:49:40|4351.56|4350.96|4350.31|4349.71|4351.56|4350.96|4350.31|4349.71|61
1645440590000|2022-02-21 10:49:50|4350.43|4349.83|4349.93|4349.33|4350.56|4349.96|4349.81|4349.21|86
1645440600000|2022-02-21 10:50:00|4350.06|4349.46|4350.06|4349.46|4350.31|4349.71|4350.06|4349.46|33
1645440610000|2022-02-21 10:50:10|4350.18|4349.58|4349.81|4349.21|4350.31|4349.71|4349.81|4349.21|23
1645440620000|2022-02-21 10:50:20|4349.56|4348.96|4349.43|4348.83|4349.56|4348.96|4349.06|4348.46|42
1645440630000|2022-02-21 10:50:30|4349.31|4348.71|4349.31|4348.71|4349.43|4348.83|4349.31|4348.71|0
1645440640000|2022-02-21 10:50:40|4349.06|4348.46|4349.56|4348.96|4349.56|4348.96|4348.81|4348.21|63
1645440650000|2022-02-21 10:50:50|4349.43|4348.83|4349.31|4348.71|4349.56|4348.96|4349.31|4348.71|22
1645440660000|2022-02-21 10:51:00|4349.18|4348.58|4349.06|4348.46|4349.31|4348.71|4348.93|4348.33|27
1645440670000|2022-02-21 10:51:10|4348.81|4348.21|4348.56|4347.96|4348.93|4348.33|4348.56|4347.96|47
1645440680000|2022-02-21 10:51:20|4348.68|4348.08|4348.68|4348.08|4348.81|4348.21|4348.56|4347.96|31
1645440690000|2022-02-21 10:51:30|4348.81|4348.21|4348.68|4348.08|4348.81|4348.21|4348.68|4348.08|27
1645440700000|2022-02-21 10:51:40|4348.56|4347.96|4348.68|4348.08|4348.81|4348.21|4348.56|4347.96|53
1645440710000|2022-02-21 10:51:50|4348.81|4348.21|4348.81|4348.21|4348.81|4348.21|4348.68|4348.08|15
1645440720000|2022-02-21 10:52:00|4348.56|4347.96|4348.43|4347.83|4349.06|4348.46|4348.43|4347.83|64
1645440730000|2022-02-21 10:52:10|4348.56|4347.96|4348.31|4347.71|4348.56|4347.96|4348.31|4347.71|33
1645440740000|2022-02-21 10:52:20|4348.56|4347.96|4348.31|4347.71|4348.81|4348.21|4348.31|4347.71|94
1645440750000|2022-02-21 10:52:30|4348.43|4347.83|4348.31|4347.71|4348.56|4347.96|4348.31|4347.71|38
1645440760000|2022-02-21 10:52:40|4348.06|4347.46|4348.43|4347.83|4348.43|4347.83|4348.06|4347.46|49
1645440770000|2022-02-21 10:52:50|4348.56|4347.96|4348.31|4347.71|4348.56|4347.96|4348.31|4347.71|7
1645440780000|2022-02-21 10:53:00|||||||||28
1645440790000|2022-02-21 10:53:10|4348.43|4347.83|4348.56|4347.96|4348.56|4347.96|4348.31|4347.71|27
1645440800000|2022-02-21 10:53:20|4348.68|4348.08|4348.81|4348.21|4348.81|4348.21|4348.43|4347.83|20
1645440810000|2022-02-21 10:53:30|4349.06|4348.46|4349.06|4348.46|4349.31|4348.71|4349.06|4348.46|28
1645440820000|2022-02-21 10:53:40|4349.18|4348.58|4348.68|4348.08|4349.18|4348.58|4348.31|4347.71|38
1645440830000|2022-02-21 10:53:50|4348.81|4348.21|4349.18|4348.58|4349.31|4348.71|4348.81|4348.21|26
1645440840000|2022-02-21 10:54:00|4349.31|4348.71|4350.43|4349.83|4350.56|4349.96|4349.18|4348.58|41
1645440850000|2022-02-21 10:54:10|4350.56|4349.96|4350.06|4349.46|4350.56|4349.96|4350.06|4349.46|19
1645440860000|2022-02-21 10:54:20|4349.93|4349.33|4349.31|4348.71|4350.06|4349.46|4348.81|4348.21|27
1645440870000|2022-02-21 10:54:30|4349.43|4348.83|4349.43|4348.83|4349.93|4349.33|4349.18|4348.58|45
1645440880000|2022-02-21 10:54:40|4349.56|4348.96|4349.31|4348.71|4349.68|4349.08|4349.31|4348.71|36
1645440890000|2022-02-21 10:54:50|4349.56|4348.96|4350.56|4349.96|4350.56|4349.96|4349.56|4348.96|42
1645440900000|2022-02-21 10:55:00|4350.68|4350.08|4351.18|4350.58|4351.18|4350.58|4350.56|4349.96|34
1645440910000|2022-02-21 10:55:10|4351.43|4350.83|4351.31|4350.71|4351.43|4350.83|4351.06|4350.46|12
1645440920000|2022-02-21 10:55:20|4351.43|4350.83|4351.68|4351.08|4351.81|4351.21|4351.31|4350.71|10
1645440930000|2022-02-21 10:55:30|4351.81|4351.21|4351.31|4350.71|4351.81|4351.21|4351.31|4350.71|4
1645440940000|2022-02-21 10:55:40|4351.43|4350.83|4351.68|4351.08|4351.68|4351.08|4351.31|4350.71|4
1645440950000|2022-02-21 10:55:50|4351.56|4350.96|4351.06|4350.46|4351.56|4350.96|4350.81|4350.21|22
1645440960000|2022-02-21 10:56:00|4351.18|4350.58|4351.43|4350.83|4351.43|4350.83|4351.06|4350.46|3
1645440970000|2022-02-21 10:56:10|4351.56|4350.96|4351.68|4351.08|4351.81|4351.21|4351.56|4350.96|6
1645440980000|2022-02-21 10:56:20|4351.81|4351.21|4351.43|4350.83|4352.06|4351.46|4351.43|4350.83|19
1645440990000|2022-02-21 10:56:30|4351.31|4350.71|4351.06|4350.46|4351.31|4350.71|4350.81|4350.21|20
1645441000000|2022-02-21 10:56:40|4350.81|4350.21|4351.06|4350.46|4351.31|4350.71|4350.81|4350.21|7
1645441010000|2022-02-21 10:56:50|4350.81|4350.21|4350.43|4349.83|4350.81|4350.21|4350.31|4349.71|20
1645441020000|2022-02-21 10:57:00|4350.18|4349.58|4350.68|4350.08|4350.81|4350.21|4350.18|4349.58|18
1645441030000|2022-02-21 10:57:10|4350.56|4349.96|4350.56|4349.96|4350.93|4350.33|4350.31|4349.71|20
1645441040000|2022-02-21 10:57:20|4350.81|4350.21|4351.06|4350.46|4351.31|4350.71|4350.81|4350.21|30
1645441050000|2022-02-21 10:57:30|4351.18|4350.58|4351.06|4350.46|4351.18|4350.58|4350.81|4350.21|12
1645441060000|2022-02-21 10:57:40|4351.18|4350.58|4350.93|4350.33|4351.18|4350.58|4350.81|4350.21|2
1645441070000|2022-02-21 10:57:50|4351.06|4350.46|4351.06|4350.46|4351.06|4350.46|4350.56|4349.96|19
1645441080000|2022-02-21 10:58:00|4351.18|4350.58|4351.56|4350.96|4352.06|4351.46|4351.18|4350.58|18
1645441090000|2022-02-21 10:58:10|4351.31|4350.71|4352.18|4351.58|4352.18|4351.58|4351.31|4350.71|26
1645441100000|2022-02-21 10:58:20|4352.06|4351.46|4351.81|4351.21|4352.06|4351.46|4351.81|4351.21|3
1645441110000|2022-02-21 10:58:30|4351.93|4351.33|4351.56|4350.96|4351.93|4351.33|4350.43|4349.83|28
1645441120000|2022-02-21 10:58:40|4351.68|4351.08|4351.31|4350.71|4351.81|4351.21|4351.31|4350.71|15
1645441130000|2022-02-21 10:58:50|4351.18|4350.58|4351.06|4350.46|4351.43|4350.83|4350.81|4350.21|21
1645441140000|2022-02-21 10:59:00|4351.18|4350.58|4350.68|4350.08|4351.31|4350.71|4350.68|4350.08|8
1645441150000|2022-02-21 10:59:10|4350.81|4350.21|4349.81|4349.21|4350.81|4350.21|4349.81|4349.21|34
1645441160000|2022-02-21 10:59:20|4349.93|4349.33|4349.43|4348.83|4349.93|4349.33|4349.43|4348.83|32
1645441170000|2022-02-21 10:59:30|4349.56|4348.96|4348.93|4348.33|4349.68|4349.08|4348.81|4348.21|109
1645441180000|2022-02-21 10:59:40|4349.06|4348.46|4350.18|4349.58|4350.18|4349.58|4349.06|4348.46|17
1645441190000|2022-02-21 10:59:50|4350.31|4349.71|4350.43|4349.83|4350.43|4349.83|4350.31|4349.71|9
1645441200000|2022-02-21 11:00:00|4350.68|4350.08|4349.31|4348.71|4351.18|4350.58|4349.31|4348.71|42
1645441210000|2022-02-21 11:00:10|4349.18|4348.58|4348.93|4348.33|4349.18|4348.58|4348.93|4348.33|16
1645441220000|2022-02-21 11:00:20|4348.81|4348.21|4349.56|4348.96|4349.68|4349.08|4348.81|4348.21|32
1645441230000|2022-02-21 11:00:30|4349.43|4348.83|4350.31|4349.71|4350.31|4349.71|4349.43|4348.83|10
1645441240000|2022-02-21 11:00:40|4350.68|4350.08|4350.93|4350.33|4351.06|4350.46|4350.68|4350.08|22
1645441250000|2022-02-21 11:00:50|4350.81|4350.21|4350.93|4350.33|4350.93|4350.33|4350.56|4349.96|9
1645441260000|2022-02-21 11:01:00|4350.81|4350.21|4350.56|4349.96|4351.31|4350.71|4350.56|4349.96|12
1645441270000|2022-02-21 11:01:10|4350.43|4349.83|4350.93|4350.33|4350.93|4350.33|4350.43|4349.83|25
1645441280000|2022-02-21 11:01:20|4351.06|4350.46|4351.43|4350.83|4351.81|4351.21|4351.06|4350.46|25
1645441290000|2022-02-21 11:01:30|4351.56|4350.96|4351.81|4351.21|4351.81|4351.21|4351.43|4350.83|12
1645441300000|2022-02-21 11:01:40|4351.68|4351.08|4351.68|4351.08|4351.68|4351.08|4351.68|4351.08|10
1645441310000|2022-02-21 11:01:50|4351.31|4350.71|4351.06|4350.46|4351.31|4350.71|4351.06|4350.46|22
1645441320000|2022-02-21 11:02:00|4351.31|4350.71|4351.18|4350.58|4351.43|4350.83|4351.06|4350.46|44
1645441330000|2022-02-21 11:02:10|4351.56|4350.96|4351.93|4351.33|4351.93|4351.33|4351.56|4350.96|28
1645441340000|2022-02-21 11:02:20|4351.81|4351.21|4351.93|4351.33|4351.93|4351.33|4351.56|4350.96|9
1645441350000|2022-02-21 11:02:30|4352.06|4351.46|4352.18|4351.58|4352.31|4351.71|4351.93|4351.33|22
1645441360000|2022-02-21 11:02:40|4352.31|4351.71|4351.43|4350.83|4352.31|4351.71|4351.43|4350.83|32
1645441380000|2022-02-21 11:03:00|4351.56|4350.96|4351.93|4351.33|4352.31|4351.71|4351.56|4350.96|60
1645441390000|2022-02-21 11:03:10|4352.06|4351.46|4352.06|4351.46|4352.31|4351.71|4352.06|4351.46|13
1645441400000|2022-02-21 11:03:20|4351.81|4351.21|4351.93|4351.33|4352.06|4351.46|4351.68|4351.08|35
1645441410000|2022-02-21 11:03:30|4352.06|4351.46|4351.93|4351.33|4352.31|4351.71|4351.81|4351.21|14
1645441420000|2022-02-21 11:03:40|4351.81|4351.21|4351.93|4351.33|4351.93|4351.33|4351.43|4350.83|40
1645441430000|2022-02-21 11:03:50|4351.81|4351.21|4351.68|4351.08|4352.06|4351.46|4351.56|4350.96|23
1645441440000|2022-02-21 11:04:00|4351.81|4351.21|4351.43|4350.83|4351.93|4351.33|4351.43|4350.83|7
1645441450000|2022-02-21 11:04:10|4351.31|4350.71|4351.56|4350.96|4351.56|4350.96|4351.06|4350.46|23
1645441460000|2022-02-21 11:04:20|4351.68|4351.08|4351.68|4351.08|4351.68|4351.08|4350.81|4350.21|50
1645441470000|2022-02-21 11:04:30|4351.81|4351.21|4351.81|4351.21|4351.81|4351.21|4351.81|4351.21|3
1645441480000|2022-02-21 11:04:40|4352.56|4351.96|4354.06|4353.46|4354.06|4353.46|4352.56|4351.96|244
1645441490000|2022-02-21 11:04:50|4354.18|4353.58|4352.93|4352.33|4354.18|4353.58|4352.93|4352.33|103
1645441500000|2022-02-21 11:05:00|4352.81|4352.21|4350.31|4349.71|4352.81|4352.21|4350.18|4349.58|191
1645441510000|2022-02-21 11:05:10|4350.68|4350.08|4349.81|4349.21|4350.68|4350.08|4349.81|4349.21|81
1645441520000|2022-02-21 11:05:20|4350.18|4349.58|4349.93|4349.33|4350.18|4349.58|4349.93|4349.33|86
1645441530000|2022-02-21 11:05:30|4350.06|4349.46|4351.43|4350.83|4351.43|4350.83|4349.56|4348.96|119
1645441540000|2022-02-21 11:05:40|4351.56|4350.96|4350.68|4350.08|4352.31|4351.71|4350.68|4350.08|125
1645441550000|2022-02-21 11:05:50|4350.56|4349.96|4351.56|4350.96|4351.56|4350.96|4350.56|4349.96|48
1645441560000|2022-02-21 11:06:00|4351.18|4350.58|4351.18|4350.58|4351.18|4350.58|4350.93|4350.33|27
1645441570000|2022-02-21 11:06:10|4351.31|4350.71|4350.93|4350.33|4351.31|4350.71|4350.81|4350.21|42
1645441580000|2022-02-21 11:06:20|4350.68|4350.08|4350.56|4349.96|4350.68|4350.08|4350.56|4349.96|21
1645441590000|2022-02-21 11:06:30|4350.31|4349.71|4350.18|4349.58|4350.81|4350.21|4349.81|4349.21|123
1645441600000|2022-02-21 11:06:40|4350.31|4349.71|4350.18|4349.58|4350.31|4349.71|4349.81|4349.21|21
1645441610000|2022-02-21 11:06:50|4350.31|4349.71|4350.31|4349.71|4350.31|4349.71|4350.06|4349.46|7
1645441620000|2022-02-21 11:07:00|4349.81|4349.21|4350.31|4349.71|4350.43|4349.83|4349.81|4349.21|33
1645441630000|2022-02-21 11:07:10|4350.18|4349.58|4350.81|4350.21|4351.18|4350.58|4350.18|4349.58|25
1645441640000|2022-02-21 11:07:20|4351.06|4350.46|4351.56|4350.96|4351.68|4351.08|4351.06|4350.46|50
1645441650000|2022-02-21 11:07:30|4351.18|4350.58|4351.06|4350.46|4351.18|4350.58|4350.93|4350.33|52
1645441660000|2022-02-21 11:07:40|4351.18|4350.58|4350.43|4349.83|4351.31|4350.71|4350.31|4349.71|34
1645441670000|2022-02-21 11:07:50|4350.31|4349.71|4350.56|4349.96|4350.68|4350.08|4350.31|4349.71|48
1645441680000|2022-02-21 11:08:00|4350.68|4350.08|4350.56|4349.96|4351.18|4350.58|4350.56|4349.96|42
1645441690000|2022-02-21 11:08:10|4350.18|4349.58|4349.56|4348.96|4350.18|4349.58|4349.06|4348.46|250
1645441700000|2022-02-21 11:08:20|4349.81|4349.21|4349.56|4348.96|4349.81|4349.21|4349.31|4348.71|40
1645441710000|2022-02-21 11:08:30|4348.81|4348.21|4348.43|4347.83|4349.06|4348.46|4348.31|4347.71|155
1645441720000|2022-02-21 11:08:40|4348.56|4347.96|4349.06|4348.46|4349.06|4348.46|4348.31|4347.71|100
1645441730000|2022-02-21 11:08:50|4348.93|4348.33|4349.06|4348.46|4349.68|4349.08|4348.68|4348.08|80
1645441740000|2022-02-21 11:09:00|4348.93|4348.33|4349.06|4348.46|4349.06|4348.46|4348.56|4347.96|93
1645441750000|2022-02-21 11:09:10|4348.81|4348.21|4349.06|4348.46|4349.06|4348.46|4348.81|4348.21|53
1645441760000|2022-02-21 11:09:20|4349.18|4348.58|4348.81|4348.21|4349.68|4349.08|4348.81|4348.21|76
1645441770000|2022-02-21 11:09:30|4349.06|4348.46|4349.06|4348.46|4349.06|4348.46|4349.06|4348.46|21
1645441780000|2022-02-21 11:09:40|4348.93|4348.33|4349.06|4348.46|4349.06|4348.46|4348.93|4348.33|54
1645441790000|2022-02-21 11:09:50|4349.18|4348.58|4348.56|4347.96|4349.31|4348.71|4348.56|4347.96|31
1645441800000|2022-02-21 11:10:00|4348.68|4348.08|4348.43|4347.83|4348.81|4348.21|4348.31|4347.71|53
1645441810000|2022-02-21 11:10:10|4348.31|4347.71|4348.81|4348.21|4348.81|4348.21|4348.31|4347.71|14
1645441820000|2022-02-21 11:10:20|4348.68|4348.08|4349.18|4348.58|4349.18|4348.58|4348.56|4347.96|50
1645441830000|2022-02-21 11:10:30|4349.31|4348.71|4348.93|4348.33|4349.31|4348.71|4348.81|4348.21|22
1645441840000|2022-02-21 11:10:40|4349.06|4348.46|4348.68|4348.08|4349.06|4348.46|4348.56|4347.96|18
1645441850000|2022-02-21 11:10:50|4348.31|4347.71|4348.31|4347.71|4348.56|4347.96|4348.31|4347.71|39
1645441860000|2022-02-21 11:11:00|4348.43|4347.83|4348.81|4348.21|4349.06|4348.46|4348.31|4347.71|51
1645441870000|2022-02-21 11:11:10|4348.93|4348.33|4349.56|4348.96|4349.56|4348.96|4348.93|4348.33|42
1645441880000|2022-02-21 11:11:20|4350.18|4349.58|4350.31|4349.71|4350.43|4349.83|4349.68|4349.08|74
1645441890000|2022-02-21 11:11:30|4350.43|4349.83|4351.06|4350.46|4351.31|4350.71|4350.43|4349.83|39
1645441900000|2022-02-21 11:11:40|4350.81|4350.21|4351.06|4350.46|4351.06|4350.46|4350.56|4349.96|60
1645441910000|2022-02-21 11:11:50|4350.81|4350.21|4350.06|4349.46|4351.06|4350.46|4349.81|4349.21|54
1645441920000|2022-02-21 11:12:00|4350.18|4349.58|4350.06|4349.46|4350.31|4349.71|4349.93|4349.33|39
1645441930000|2022-02-21 11:12:10|4350.18|4349.58|4350.18|4349.58|4350.18|4349.58|4350.18|4349.58|14
1645441940000|2022-02-21 11:12:20|4350.31|4349.71|4349.68|4349.08|4350.31|4349.71|4349.56|4348.96|28
1645441950000|2022-02-21 11:12:30|4349.56|4348.96|4350.06|4349.46|4350.06|4349.46|4349.56|4348.96|20
1645441960000|2022-02-21 11:12:40|4350.68|4350.08|4350.56|4349.96|4351.06|4350.46|4350.56|4349.96|63
1645441970000|2022-02-21 11:12:50|4350.18|4349.58|4350.81|4350.21|4350.81|4350.21|4350.06|4349.46|33
1645441980000|2022-02-21 11:13:00|4350.31|4349.71|4350.31|4349.71|4350.31|4349.71|4350.06|4349.46|30
1645441990000|2022-02-21 11:13:10|4350.18|4349.58|4349.93|4349.33|4350.31|4349.71|4349.93|4349.33|12
1645442000000|2022-02-21 11:13:20|4350.06|4349.46|4350.43|4349.83|4350.43|4349.83|4350.06|4349.46|9
1645442010000|2022-02-21 11:13:30|4350.31|4349.71|4350.18|4349.58|4350.31|4349.71|4350.18|4349.58|4
1645442020000|2022-02-21 11:13:40|4350.31|4349.71|4349.93|4349.33|4350.31|4349.71|4349.68|4349.08|15
1645442030000|2022-02-21 11:13:50|4349.81|4349.21|4349.81|4349.21|4349.81|4349.21|4349.81|4349.21|8
1645442040000|2022-02-21 11:14:00|4349.56|4348.96|4349.56|4348.96|4350.31|4349.71|4349.56|4348.96|33
1645442050000|2022-02-21 11:14:10|4349.68|4349.08|4349.81|4349.21|4349.81|4349.21|4349.56|4348.96|10
1645442060000|2022-02-21 11:14:20|4349.56|4348.96|4349.18|4348.58|4349.56|4348.96|4348.93|4348.33|50
1645442070000|2022-02-21 11:14:30|4349.31|4348.71|4349.43|4348.83|4349.43|4348.83|4349.31|4348.71|8
1645442080000|2022-02-21 11:14:40|4349.56|4348.96|4349.18|4348.58|4349.56|4348.96|4349.18|4348.58|11
1645442090000|2022-02-21 11:14:50|4349.31|4348.71|4349.81|4349.21|4350.06|4349.46|4349.31|4348.71|27
1645442100000|2022-02-21 11:15:00|4349.43|4348.83|4348.68|4348.08|4349.43|4348.83|4348.56|4347.96|52
1645442110000|2022-02-21 11:15:10|4348.56|4347.96|4349.31|4348.71|4349.43|4348.83|4348.56|4347.96|18
1645442120000|2022-02-21 11:15:20|4349.43|4348.83|4350.31|4349.71|4350.56|4349.96|4349.43|4348.83|26
1645442130000|2022-02-21 11:15:30|4350.56|4349.96|4349.81|4349.21|4350.56|4349.96|4349.81|4349.21|28
1645442140000|2022-02-21 11:15:40|4349.56|4348.96|4349.31|4348.71|4349.56|4348.96|4349.31|4348.71|17
1645442150000|2022-02-21 11:15:50|4348.93|4348.33|4348.81|4348.21|4349.31|4348.71|4348.56|4347.96|95
1645442160000|2022-02-21 11:16:00|4349.06|4348.46|4349.18|4348.58|4349.68|4349.08|4349.06|4348.46|56
1645442170000|2022-02-21 11:16:10|4349.31|4348.71|4349.56|4348.96|4349.56|4348.96|4349.18|4348.58|29
1645442180000|2022-02-21 11:16:20|4349.31|4348.71|4349.18|4348.58|4349.56|4348.96|4348.81|4348.21|58
1645442190000|2022-02-21 11:16:30|4349.31|4348.71|4349.68|4349.08|4350.81|4350.21|4349.18|4348.58|114
1645442200000|2022-02-21 11:16:40|4349.81|4349.21|4349.43|4348.83|4349.81|4349.21|4349.43|4348.83|14
1645442210000|2022-02-21 11:16:50|4349.56|4348.96|4349.81|4349.21|4350.18|4349.58|4349.56|4348.96|37
1645442220000|2022-02-21 11:17:00|4350.18|4349.58|4351.06|4350.46|4351.31|4350.71|4350.18|4349.58|71
1645442230000|2022-02-21 11:17:10|4351.31|4350.71|4351.31|4350.71|4351.68|4351.08|4351.06|4350.46|27
1645442240000|2022-02-21 11:17:20|4351.43|4350.83|4351.06|4350.46|4351.43|4350.83|4350.81|4350.21|33
1645442250000|2022-02-21 11:17:30|4350.81|4350.21|4351.06|4350.46|4351.18|4350.58|4350.81|4350.21|23
1645442260000|2022-02-21 11:17:40|4350.81|4350.21|4348.31|4347.71|4351.06|4350.46|4348.18|4347.58|221
1645442270000|2022-02-21 11:17:50|4348.06|4347.46|4346.81|4346.21|4348.06|4347.46|4345.43|4344.83|447
1645442280000|2022-02-21 11:18:00|4346.93|4346.33|4345.93|4345.33|4346.93|4346.33|4345.31|4344.71|164
1645442290000|2022-02-21 11:18:10|4346.06|4345.46|4345.06|4344.46|4346.56|4345.96|4345.06|4344.46|116
1645442300000|2022-02-21 11:18:20|4345.43|4344.83|4345.81|4345.21|4346.56|4345.96|4345.18|4344.58|192
1645442310000|2022-02-21 11:18:30|4345.93|4345.33|4347.81|4347.21|4348.18|4347.58|4345.93|4345.33|87
1645442320000|2022-02-21 11:18:40|4347.18|4346.58|4347.68|4347.08|4347.68|4347.08|4347.06|4346.46|70
1645442330000|2022-02-21 11:18:50|4348.18|4347.58|4348.93|4348.33|4349.18|4348.58|4348.06|4347.46|70
1645442340000|2022-02-21 11:19:00|4348.68|4348.08|4349.06|4348.46|4349.56|4348.96|4348.56|4347.96|31
1645442350000|2022-02-21 11:19:10|4349.81|4349.21|4350.06|4349.46|4351.06|4350.46|4349.81|4349.21|201
1645442360000|2022-02-21 11:19:20|4349.81|4349.21|4350.18|4349.58|4350.18|4349.58|4349.81|4349.21|51
1645442370000|2022-02-21 11:19:30|4350.06|4349.46|4348.06|4347.46|4350.31|4349.71|4348.06|4347.46|83
1645442380000|2022-02-21 11:19:40|4348.31|4347.71|4347.81|4347.21|4348.56|4347.96|4347.18|4346.58|100
1645442390000|2022-02-21 11:19:50|4348.31|4347.71|4349.18|4348.58|4349.56|4348.96|4348.06|4347.46|32
1645442400000|2022-02-21 11:20:00|4349.31|4348.71|4348.06|4347.46|4349.56|4348.96|4348.06|4347.46|59
1645442410000|2022-02-21 11:20:10|4347.81|4347.21|4348.06|4347.46|4348.06|4347.46|4347.31|4346.71|50
1645442420000|2022-02-21 11:20:20|4347.81|4347.21|4347.81|4347.21|4348.06|4347.46|4346.56|4345.96|94
1645442430000|2022-02-21 11:20:30|4347.93|4347.33|4345.18|4344.58|4347.93|4347.33|4344.56|4343.96|260
1645442440000|2022-02-21 11:20:40|4345.31|4344.71|4346.06|4345.46|4346.68|4346.08|4345.18|4344.58|127
1645442450000|2022-02-21 11:20:50|4345.93|4345.33|4346.31|4345.71|4346.56|4345.96|4345.68|4345.08|54
1645442460000|2022-02-21 11:21:00|4346.18|4345.58|4347.56|4346.96|4347.56|4346.96|4346.18|4345.58|35
1645442470000|2022-02-21 11:21:10|4347.31|4346.71|4348.06|4347.46|4348.06|4347.46|4346.93|4346.33|44
1645442480000|2022-02-21 11:21:20|4347.81|4347.21|4348.18|4347.58|4348.43|4347.83|4347.81|4347.21|21
1645442490000|2022-02-21 11:21:30|4348.06|4347.46|4348.18|4347.58|4348.18|4347.58|4348.06|4347.46|20
1645442500000|2022-02-21 11:21:40|4348.43|4347.83|4348.18|4347.58|4348.43|4347.83|4347.56|4346.96|116
1645442510000|2022-02-21 11:21:50|4348.06|4347.46|4349.06|4348.46|4349.06|4348.46|4348.06|4347.46|21
1645442520000|2022-02-21 11:22:00|4348.93|4348.33|4349.81|4349.21|4349.81|4349.21|4348.93|4348.33|47
1645442530000|2022-02-21 11:22:10|4349.68|4349.08|4349.43|4348.83|4349.68|4349.08|4349.31|4348.71|24
1645442540000|2022-02-21 11:22:20|4349.31|4348.71|4348.93|4348.33|4349.31|4348.71|4348.56|4347.96|27
1645442550000|2022-02-21 11:22:30|4349.31|4348.71|4348.93|4348.33|4349.56|4348.96|4348.93|4348.33|45
1645442560000|2022-02-21 11:22:40|4348.81|4348.21|4348.68|4348.08|4348.81|4348.21|4348.06|4347.46|50
1645442570000|2022-02-21 11:22:50|4348.56|4347.96|4348.18|4347.58|4348.56|4347.96|4348.06|4347.46|21
1645442580000|2022-02-21 11:23:00|4347.81|4347.21|4347.43|4346.83|4347.81|4347.21|4347.43|4346.83|16
1645442590000|2022-02-21 11:23:10|4347.56|4346.96|4348.43|4347.83|4348.43|4347.83|4347.31|4346.71|21
1645442600000|2022-02-21 11:23:20|4348.56|4347.96|4348.43|4347.83|4348.93|4348.33|4348.43|4347.83|36
1645442610000|2022-02-21 11:23:30|4348.31|4347.71|4348.31|4347.71|4348.93|4348.33|4348.31|4347.71|16
1645442620000|2022-02-21 11:23:40|4347.93|4347.33|4348.43|4347.83|4348.43|4347.83|4347.56|4346.96|64
1645442630000|2022-02-21 11:23:50|4348.68|4348.08|4348.31|4347.71|4348.81|4348.21|4348.31|4347.71|11
1645442640000|2022-02-21 11:24:00|4348.06|4347.46|4346.93|4346.33|4348.06|4347.46|4346.93|4346.33|66
1645442650000|2022-02-21 11:24:10|4346.56|4345.96|4346.93|4346.33|4347.06|4346.46|4346.56|4345.96|50
1645442660000|2022-02-21 11:24:20|4347.18|4346.58|4347.43|4346.83|4347.68|4347.08|4347.18|4346.58|15
1645442670000|2022-02-21 11:24:30|4347.56|4346.96|4347.18|4346.58|4347.56|4346.96|4347.06|4346.46|16
1645442680000|2022-02-21 11:24:40|4347.31|4346.71|4347.68|4347.08|4347.68|4347.08|4347.31|4346.71|46
1645442690000|2022-02-21 11:24:50|4347.81|4347.21|4347.31|4346.71|4348.18|4347.58|4347.31|4346.71|28
1645442700000|2022-02-21 11:25:00|4347.56|4346.96|4347.93|4347.33|4348.18|4347.58|4347.56|4346.96|25
1645442710000|2022-02-21 11:25:10|4347.81|4347.21|4348.43|4347.83|4348.56|4347.96|4347.06|4346.46|44
1645442720000|2022-02-21 11:25:20|4348.56|4347.96|4348.31|4347.71|4348.56|4347.96|4348.06|4347.46|16
1645442730000|2022-02-21 11:25:30|4348.56|4347.96|4347.68|4347.08|4348.56|4347.96|4347.56|4346.96|94
1645442740000|2022-02-21 11:25:40|4347.56|4346.96|4347.18|4346.58|4347.56|4346.96|4346.81|4346.21|49
1645442750000|2022-02-21 11:25:50|4347.31|4346.71|4347.93|4347.33|4348.31|4347.71|4347.31|4346.71|26
1645442760000|2022-02-21 11:26:00|4347.81|4347.21|4347.93|4347.33|4348.18|4347.58|4347.81|4347.21|17
1645442770000|2022-02-21 11:26:10|4347.06|4346.46|4347.18|4346.58|4347.68|4347.08|4347.06|4346.46|33
1645442780000|2022-02-21 11:26:20|4347.06|4346.46|4346.93|4346.33|4347.31|4346.71|4346.81|4346.21|36
1645442790000|2022-02-21 11:26:30|4347.06|4346.46|4346.81|4346.21|4347.43|4346.83|4346.81|4346.21|44
1645442800000|2022-02-21 11:26:40|4346.31|4345.71|4346.81|4346.21|4346.93|4346.33|4346.31|4345.71|22
1645442810000|2022-02-21 11:26:50|4346.56|4345.96|4346.68|4346.08|4346.68|4346.08|4346.31|4345.71|69
1645442820000|2022-02-21 11:27:00|4346.81|4346.21|4345.93|4345.33|4346.81|4346.21|4345.93|4345.33|212
1645442830000|2022-02-21 11:27:10|4345.56|4344.96|4343.06|4342.46|4345.68|4345.08|4343.06|4342.46|378
1645442840000|2022-02-21 11:27:20|4343.18|4342.58|4342.56|4341.96|4343.18|4342.58|4341.81|4341.21|285
1645442850000|2022-02-21 11:27:30|4342.43|4341.83|4340.93|4340.33|4342.56|4341.96|4340.93|4340.33|243
1645442860000|2022-02-21 11:27:40|4340.81|4340.21|4342.68|4342.08|4342.81|4342.21|4340.81|4340.21|255
1645442870000|2022-02-21 11:27:50|4341.81|4341.21|4341.68|4341.08|4342.06|4341.46|4341.56|4340.96|53
1645442880000|2022-02-21 11:28:00|4341.81|4341.21|4342.18|4341.58|4342.93|4342.33|4341.81|4341.21|79
1645442890000|2022-02-21 11:28:10|4342.31|4341.71|4342.68|4342.08|4343.31|4342.71|4342.18|4341.58|18
1645442900000|2022-02-21 11:28:20|4342.43|4341.83|4342.81|4342.21|4342.81|4342.21|4342.31|4341.71|36
1645442910000|2022-02-21 11:28:30|4343.06|4342.46|4343.31|4342.71|4343.31|4342.71|4342.18|4341.58|34
1645442920000|2022-02-21 11:28:40|4343.06|4342.46|4342.31|4341.71|4343.06|4342.46|4342.31|4341.71|25
1645442930000|2022-02-21 11:28:50|4342.18|4341.58|4341.81|4341.21|4342.18|4341.58|4341.06|4340.46|82
1645442940000|2022-02-21 11:29:00|4341.93|4341.33|4341.68|4341.08|4342.56|4341.96|4341.31|4340.71|34
1645442950000|2022-02-21 11:29:10|4341.31|4340.71|4341.43|4340.83|4341.81|4341.21|4341.31|4340.71|50
1645442960000|2022-02-21 11:29:20|4341.31|4340.71|4341.68|4341.08|4342.18|4341.58|4341.31|4340.71|62
1645442970000|2022-02-21 11:29:30|4341.56|4340.96|4341.43|4340.83|4341.68|4341.08|4341.31|4340.71|19
1645442980000|2022-02-21 11:29:40|4341.56|4340.96|4341.31|4340.71|4341.56|4340.96|4341.31|4340.71|19
1645442990000|2022-02-21 11:29:50|4341.18|4340.58|4341.18|4340.58|4341.43|4340.83|4340.81|4340.21|63
1645443000000|2022-02-21 11:30:00|4341.43|4340.83|4342.18|4341.58|4342.68|4342.08|4341.43|4340.83|60
1645443010000|2022-02-21 11:30:10|4342.06|4341.46|4342.43|4341.83|4343.31|4342.71|4342.06|4341.46|45
1645443020000|2022-02-21 11:30:20|4342.31|4341.71|4342.18|4341.58|4342.68|4342.08|4342.06|4341.46|30
1645443030000|2022-02-21 11:30:30|4341.93|4341.33|4341.93|4341.33|4341.93|4341.33|4341.43|4340.83|21
1645443040000|2022-02-21 11:30:40|4342.06|4341.46|4341.43|4340.83|4342.18|4341.58|4341.43|4340.83|6
1645443050000|2022-02-21 11:30:50|4341.06|4340.46|4341.06|4340.46|4341.18|4340.58|4340.81|4340.21|105
1645443060000|2022-02-21 11:31:00|4341.31|4340.71|4342.43|4341.83|4342.56|4341.96|4341.18|4340.58|24
1645443070000|2022-02-21 11:31:10|4342.56|4341.96|4341.81|4341.21|4342.56|4341.96|4341.81|4341.21|17
1645443080000|2022-02-21 11:31:20|4341.93|4341.33|4341.06|4340.46|4341.93|4341.33|4341.06|4340.46|22
1645443090000|2022-02-21 11:31:30|4341.43|4340.83|4341.81|4341.21|4341.93|4341.33|4341.43|4340.83|33
1645443100000|2022-02-21 11:31:40|4341.56|4340.96|4341.43|4340.83|4341.93|4341.33|4341.43|4340.83|14
1645443110000|2022-02-21 11:31:50|4341.56|4340.96|4341.43|4340.83|4341.81|4341.21|4341.18|4340.58|16
1645443120000|2022-02-21 11:32:00|4341.93|4341.33|4341.43|4340.83|4342.06|4341.46|4341.06|4340.46|18
1645443130000|2022-02-21 11:32:10|4341.31|4340.71|4341.43|4340.83|4341.43|4340.83|4341.31|4340.71|5
1645443140000|2022-02-21 11:32:20|4341.31|4340.71|4341.68|4341.08|4341.68|4341.08|4341.31|4340.71|10
1645443150000|2022-02-21 11:32:30|4341.81|4341.21|4341.68|4341.08|4342.06|4341.46|4341.56|4340.96|24
1645443160000|2022-02-21 11:32:40|4341.81|4341.21|4341.93|4341.33|4341.93|4341.33|4341.81|4341.21|10
1645443180000|2022-02-21 11:33:00|4341.81|4341.21|4341.93|4341.33|4342.56|4341.96|4341.56|4340.96|86
1645443190000|2022-02-21 11:33:10|4341.56|4340.96|4342.56|4341.96|4342.56|4341.96|4340.93|4340.33|194
1645443200000|2022-02-21 11:33:20|4342.43|4341.83|4342.43|4341.83|4343.06|4342.46|4342.43|4341.83|88
1645443210000|2022-02-21 11:33:30|4342.31|4341.71|4342.43|4341.83|4342.81|4342.21|4342.18|4341.58|52
1645443220000|2022-02-21 11:33:40|4342.31|4341.71|4343.18|4342.58|4343.18|4342.58|4342.31|4341.71|27
1645443230000|2022-02-21 11:33:50|4343.31|4342.71|4343.31|4342.71|4343.56|4342.96|4343.06|4342.46|48
1645443240000|2022-02-21 11:34:00|4343.18|4342.58|4342.18|4341.58|4343.18|4342.58|4342.18|4341.58|25
1645443250000|2022-02-21 11:34:10|4342.31|4341.71|4342.93|4342.33|4343.06|4342.46|4342.31|4341.71|8
1645443260000|2022-02-21 11:34:20|4343.06|4342.46|4342.43|4341.83|4343.06|4342.46|4342.31|4341.71|20
1645443270000|2022-02-21 11:34:30|4342.18|4341.58|4341.81|4341.21|4342.43|4341.83|4341.68|4341.08|18
1645443280000|2022-02-21 11:34:40|4341.68|4341.08|4342.18|4341.58|4342.18|4341.58|4341.68|4341.08|15
1645443290000|2022-02-21 11:34:50|4342.31|4341.71|4341.68|4341.08|4342.31|4341.71|4341.68|4341.08|25
1645443300000|2022-02-21 11:35:00|4342.18|4341.58|4341.56|4340.96|4342.18|4341.58|4341.56|4340.96|55
1645443310000|2022-02-21 11:35:10|4341.43|4340.83|4342.31|4341.71|4342.31|4341.71|4341.31|4340.71|66
1645443320000|2022-02-21 11:35:20|4342.43|4341.83|4342.43|4341.83|4342.43|4341.83|4341.93|4341.33|32
1645443330000|2022-02-21 11:35:30|4342.31|4341.71|4343.43|4342.83|4343.43|4342.83|4342.31|4341.71|30
1645443340000|2022-02-21 11:35:40|4343.56|4342.96|4343.68|4343.08|4343.93|4343.33|4343.43|4342.83|62
1645443350000|2022-02-21 11:35:50|4343.81|4343.21|4342.68|4342.08|4343.81|4343.21|4342.56|4341.96|27
1645443360000|2022-02-21 11:36:00|4342.56|4341.96|4341.93|4341.33|4342.56|4341.96|4341.56|4340.96|28
1645443370000|2022-02-21 11:36:10|4342.18|4341.58|4342.31|4341.71|4342.93|4342.33|4341.93|4341.33|30
1645443380000|2022-02-21 11:36:20|4342.06|4341.46|4342.43|4341.83|4342.43|4341.83|4342.06|4341.46|5
1645443390000|2022-02-21 11:36:30|4342.18|4341.58|4342.18|4341.58|4342.18|4341.58|4341.93|4341.33|47
1645443400000|2022-02-21 11:36:40|4342.06|4341.46|4342.06|4341.46|4342.18|4341.58|4341.68|4341.08|15
1645443410000|2022-02-21 11:36:50|4342.31|4341.71|4342.68|4342.08|4343.06|4342.46|4342.18|4341.58|11
1645443420000|2022-02-21 11:37:00|4342.81|4342.21|4342.68|4342.08|4343.43|4342.83|4342.56|4341.96|13
1645443430000|2022-02-21 11:37:10|4342.31|4341.71|4342.18|4341.58|4342.31|4341.71|4341.93|4341.33|20
1645443440000|2022-02-21 11:37:20|4341.93|4341.33|4342.43|4341.83|4342.43|4341.83|4341.93|4341.33|29
1645443450000|2022-02-21 11:37:30|4342.68|4342.08|4343.31|4342.71|4343.31|4342.71|4342.68|4342.08|40
1645443460000|2022-02-21 11:37:40|4343.18|4342.58|4342.93|4342.33|4343.18|4342.58|4342.93|4342.33|19
1645443470000|2022-02-21 11:37:50|4343.06|4342.46|4341.56|4340.96|4343.06|4342.46|4341.56|4340.96|20
1645443480000|2022-02-21 11:38:00|4341.43|4340.83|4342.18|4341.58|4342.18|4341.58|4341.43|4340.83|15
1645443490000|2022-02-21 11:38:10|4342.06|4341.46|4343.18|4342.58|4343.18|4342.58|4341.81|4341.21|31
1645443500000|2022-02-21 11:38:20|4343.06|4342.46|4343.18|4342.58|4343.18|4342.58|4342.93|4342.33|12
1645443510000|2022-02-21 11:38:30|4343.31|4342.71|4343.06|4342.46|4343.56|4342.96|4343.06|4342.46|32
1645443520000|2022-02-21 11:38:40|4343.18|4342.58|4342.68|4342.08|4343.43|4342.83|4342.31|4341.71|31
1645443530000|2022-02-21 11:38:50|4342.56|4341.96|4342.93|4342.33|4343.18|4342.58|4342.56|4341.96|18
1645443540000|2022-02-21 11:39:00|4342.43|4341.83|4341.81|4341.21|4342.43|4341.83|4341.56|4340.96|30
1645443550000|2022-02-21 11:39:10|4341.93|4341.33|4341.68|4341.08|4343.18|4342.58|4341.68|4341.08|126
1645443560000|2022-02-21 11:39:20|4341.56|4340.96|4342.31|4341.71|4342.31|4341.71|4341.56|4340.96|11
1645443570000|2022-02-21 11:39:30|4342.43|4341.83|4341.43|4340.83|4342.43|4341.83|4341.43|4340.83|30
1645443580000|2022-02-21 11:39:40|4341.56|4340.96|4341.93|4341.33|4341.93|4341.33|4341.56|4340.96|3
1645443590000|2022-02-21 11:39:50|||||||||1
1645443600000|2022-02-21 11:40:00|4341.56|4340.96|4340.93|4340.33|4341.56|4340.96|4340.93|4340.33|134
1645443610000|2022-02-21 11:40:10|4341.06|4340.46|4340.93|4340.33|4341.31|4340.71|4340.81|4340.21|100
1645443620000|2022-02-21 11:40:20|4340.81|4340.21|4338.93|4338.33|4341.06|4340.46|4338.68|4338.08|408
1645443630000|2022-02-21 11:40:30|4338.68|4338.08|4337.81|4337.21|4339.06|4338.46|4337.81|4337.21|144
1645443640000|2022-02-21 11:40:40|4338.06|4337.46|4338.31|4337.71|4338.93|4338.33|4338.06|4337.46|106
1645443650000|2022-02-21 11:40:50|4338.06|4337.46|4338.18|4337.58|4338.18|4337.58|4337.06|4336.46|139
1645443660000|2022-02-21 11:41:00|4338.06|4337.46|4338.68|4338.08|4338.93|4338.33|4337.81|4337.21|138
1645443670000|2022-02-21 11:41:10|4338.56|4337.96|4338.06|4337.46|4338.68|4338.08|4337.81|4337.21|70
1645443680000|2022-02-21 11:41:20|4338.18|4337.58|4337.06|4336.46|4338.18|4337.58|4337.06|4336.46|64
1645443690000|2022-02-21 11:41:30|4336.81|4336.21|4336.93|4336.33|4336.93|4336.33|4336.56|4335.96|90
1645443700000|2022-02-21 11:41:40|4337.06|4336.46|4336.18|4335.58|4337.06|4336.46|4336.18|4335.58|122
1645443710000|2022-02-21 11:41:50|4336.31|4335.71|4335.81|4335.21|4336.93|4336.33|4335.31|4334.71|196
1645443720000|2022-02-21 11:42:00|4335.93|4335.33|4335.18|4334.58|4335.93|4335.33|4335.06|4334.46|68
1645443730000|2022-02-21 11:42:10|4335.06|4334.46|4334.56|4333.96|4335.56|4334.96|4334.56|4333.96|83
1645443740000|2022-02-21 11:42:20|4334.31|4333.71|4333.81|4333.21|4334.68|4334.08|4333.81|4333.21|89
1645443750000|2022-02-21 11:42:30|4334.06|4333.46|4333.93|4333.33|4334.18|4333.58|4333.81|4333.21|42
1645443760000|2022-02-21 11:42:40|4334.06|4333.46|4333.43|4332.83|4334.43|4333.83|4333.31|4332.71|83
1645443770000|2022-02-21 11:42:50|4333.56|4332.96|4332.68|4332.08|4333.56|4332.96|4332.31|4331.71|155
1645443780000|2022-02-21 11:43:00|4332.56|4331.96|4332.06|4331.46|4333.18|4332.58|4332.06|4331.46|133
1645443790000|2022-02-21 11:43:10|4331.81|4331.21|4331.93|4331.33|4331.93|4331.33|4331.81|4331.21|143
1645443800000|2022-02-21 11:43:20|4332.06|4331.46|4331.31|4330.71|4332.06|4331.46|4331.06|4330.46|175
1645443810000|2022-02-21 11:43:30|4331.06|4330.46|4331.31|4330.71|4331.56|4330.96|4330.81|4330.21|162
1645443820000|2022-02-21 11:43:40|4331.56|4330.96|4331.68|4331.08|4331.93|4331.33|4331.31|4330.71|83
1645443830000|2022-02-21 11:43:50|4331.81|4331.21|4331.56|4330.96|4331.81|4331.21|4331.56|4330.96|14
1645443840000|2022-02-21 11:44:00|4331.68|4331.08|4331.31|4330.71|4331.68|4331.08|4331.06|4330.46|107
1645443850000|2022-02-21 11:44:10|4331.56|4330.96|4331.06|4330.46|4331.56|4330.96|4331.06|4330.46|34
1645443860000|2022-02-21 11:44:20|4331.31|4330.71|4331.06|4330.46|4331.31|4330.71|4330.81|4330.21|90
1645443870000|2022-02-21 11:44:30|4330.93|4330.33|4331.06|4330.46|4331.81|4331.21|4330.93|4330.33|184
1645443880000|2022-02-21 11:44:40|4330.81|4330.21|4331.06|4330.46|4331.06|4330.46|4330.81|4330.21|72
1645443890000|2022-02-21 11:44:50|4330.93|4330.33|4331.06|4330.46|4331.06|4330.46|4330.81|4330.21|50
1645443900000|2022-02-21 11:45:00|4331.31|4330.71|4333.06|4332.46|4333.06|4332.46|4331.31|4330.71|356
1645443910000|2022-02-21 11:45:10|4333.56|4332.96|4333.68|4333.08|4333.81|4333.21|4333.31|4332.71|72
1645443920000|2022-02-21 11:45:20|4333.81|4333.21|4334.06|4333.46|4334.06|4333.46|4333.06|4332.46|111
1645443930000|2022-02-21 11:45:30|4334.31|4333.71|4334.18|4333.58|4334.31|4333.71|4333.81|4333.21|48
1645443940000|2022-02-21 11:45:40|4334.31|4333.71|4334.06|4333.46|4334.56|4333.96|4333.81|4333.21|92
1645443950000|2022-02-21 11:45:50|4334.18|4333.58|4333.56|4332.96|4334.18|4333.58|4333.56|4332.96|21
1645443960000|2022-02-21 11:46:00|4333.68|4333.08|4333.56|4332.96|4334.81|4334.21|4333.56|4332.96|66
1645443970000|2022-02-21 11:46:10|4333.31|4332.71|4333.81|4333.21|4334.06|4333.46|4333.31|4332.71|86
1645443980000|2022-02-21 11:46:20|4334.06|4333.46|4334.68|4334.08|4334.81|4334.21|4334.06|4333.46|18
1645443990000|2022-02-21 11:46:30|4334.56|4333.96|4334.56|4333.96|4334.81|4334.21|4334.31|4333.71|29
1645444000000|2022-02-21 11:46:40|4334.81|4334.21|4334.81|4334.21|4335.06|4334.46|4334.56|4333.96|41
1645444010000|2022-02-21 11:46:50|4333.81|4333.21|4333.93|4333.33|4334.06|4333.46|4333.56|4332.96|53
1645444020000|2022-02-21 11:47:00|4333.81|4333.21|4333.18|4332.58|4334.06|4333.46|4333.06|4332.46|58
1645444030000|2022-02-21 11:47:10|4333.06|4332.46|4333.31|4332.71|4333.43|4332.83|4331.93|4331.33|104
1645444040000|2022-02-21 11:47:20|4333.56|4332.96|4333.56|4332.96|4333.81|4333.21|4333.31|4332.71|30
1645444050000|2022-02-21 11:47:30|4333.81|4333.21|4333.31|4332.71|4333.81|4333.21|4333.18|4332.58|39
1645444060000|2022-02-21 11:47:40|4333.56|4332.96|4333.43|4332.83|4333.68|4333.08|4333.43|4332.83|33
1645444070000|2022-02-21 11:47:50|4333.56|4332.96|4333.68|4333.08|4333.81|4333.21|4333.31|4332.71|10
1645444080000|2022-02-21 11:48:00|4333.81|4333.21|4333.68|4333.08|4333.81|4333.21|4333.56|4332.96|3
1645444090000|2022-02-21 11:48:10|4333.56|4332.96|4334.43|4333.83|4334.56|4333.96|4333.56|4332.96|52
1645444100000|2022-02-21 11:48:20|4334.31|4333.71|4333.43|4332.83|4334.31|4333.71|4333.06|4332.46|38
1645444110000|2022-02-21 11:48:30|4334.06|4333.46|4332.93|4332.33|4334.06|4333.46|4332.81|4332.21|53
1645444120000|2022-02-21 11:48:40|4333.06|4332.46|4332.06|4331.46|4333.06|4332.46|4332.06|4331.46|87
1645444130000|2022-02-21 11:48:50|4332.31|4331.71|4331.56|4330.96|4332.56|4331.96|4331.56|4330.96|57
1645444140000|2022-02-21 11:49:00|4331.31|4330.71|4331.31|4330.71|4331.68|4331.08|4331.18|4330.58|69
1645444150000|2022-02-21 11:49:10|4331.43|4330.83|4330.31|4329.71|4331.43|4330.83|4330.31|4329.71|351
1645444160000|2022-02-21 11:49:20|4330.43|4329.83|4330.31|4329.71|4330.93|4330.33|4330.31|4329.71|56
1645444170000|2022-02-21 11:49:30|4330.18|4329.58|4330.81|4330.21|4330.93|4330.33|4330.18|4329.58|56
1645444180000|2022-02-21 11:49:40|4331.06|4330.46|4331.31|4330.71|4331.31|4330.71|4330.81|4330.21|35
1645444190000|2022-02-21 11:49:50|4331.06|4330.46|4331.56|4330.96|4331.56|4330.96|4331.06|4330.46|26
1645444200000|2022-02-21 11:50:00|4331.18|4330.58|4330.68|4330.08|4331.31|4330.71|4330.43|4329.83|40
1645444210000|2022-02-21 11:50:10|4330.81|4330.21|4331.18|4330.58|4331.31|4330.71|4330.81|4330.21|16
1645444220000|2022-02-21 11:50:20|4331.31|4330.71|4332.81|4332.21|4332.93|4332.33|4331.31|4330.71|41
1645444230000|2022-02-21 11:50:30|4332.93|4332.33|4333.06|4332.46|4333.56|4332.96|4332.93|4332.33|17
1645444240000|2022-02-21 11:50:40|4332.93|4332.33|4332.18|4331.58|4333.06|4332.46|4332.06|4331.46|19
1645444250000|2022-02-21 11:50:50|4332.06|4331.46|4332.31|4331.71|4332.43|4331.83|4331.68|4331.08|18
1645444260000|2022-02-21 11:51:00|4332.43|4331.83|4332.93|4332.33|4332.93|4332.33|4332.18|4331.58|20
1645444270000|2022-02-21 11:51:10|4333.18|4332.58|4333.56|4332.96|4333.56|4332.96|4333.06|4332.46|7
1645444280000|2022-02-21 11:51:20|4333.43|4332.83|4333.06|4332.46|4333.56|4332.96|4333.06|4332.46|29
1645444290000|2022-02-21 11:51:30|4333.18|4332.58|4333.56|4332.96|4333.81|4333.21|4333.18|4332.58|36
1645444300000|2022-02-21 11:51:40|4333.31|4332.71|4334.18|4333.58|4334.31|4333.71|4333.31|4332.71|93
1645444310000|2022-02-21 11:51:50|4334.06|4333.46|4334.31|4333.71|4335.06|4334.46|4334.06|4333.46|104
1645444320000|2022-02-21 11:52:00|4334.43|4333.83|4334.43|4333.83|4334.81|4334.21|4334.31|4333.71|13
1645444330000|2022-02-21 11:52:10|4334.31|4333.71|4334.56|4333.96|4334.56|4333.96|4334.31|4333.71|2
1645444340000|2022-02-21 11:52:20|4334.81|4334.21|4334.68|4334.08|4335.43|4334.83|4334.06|4333.46|201
1645444350000|2022-02-21 11:52:30|4334.81|4334.21|4336.06|4335.46|4336.06|4335.46|4334.56|4333.96|90
1645444360000|2022-02-21 11:52:40|4336.31|4335.71|4337.81|4337.21|4337.81|4337.21|4336.31|4335.71|215
1645444370000|2022-02-21 11:52:50|4337.56|4336.96|4337.56|4336.96|4338.06|4337.46|4337.31|4336.71|127
1645444380000|2022-02-21 11:53:00|4337.43|4336.83|4337.43|4336.83|4337.68|4337.08|4337.18|4336.58|30
1645444390000|2022-02-21 11:53:10|4337.56|4336.96|4337.56|4336.96|4338.06|4337.46|4337.43|4336.83|53
1645444400000|2022-02-21 11:53:20|4337.43|4336.83|4337.06|4336.46|4337.81|4337.21|4337.06|4336.46|18
1645444410000|2022-02-21 11:53:30|4337.18|4336.58|4337.06|4336.46|4337.31|4336.71|4337.06|4336.46|14
1645444420000|2022-02-21 11:53:40|4336.93|4336.33|4336.68|4336.08|4336.93|4336.33|4336.56|4335.96|11
1645444430000|2022-02-21 11:53:50|4336.56|4335.96|4336.31|4335.71|4336.81|4336.21|4336.31|4335.71|43
1645444440000|2022-02-21 11:54:00|4336.43|4335.83|4336.18|4335.58|4336.56|4335.96|4335.56|4334.96|47
1645444450000|2022-02-21 11:54:10|4336.06|4335.46|4336.68|4336.08|4336.81|4336.21|4336.06|4335.46|31
1645444460000|2022-02-21 11:54:20|4336.81|4336.21|4336.81|4336.21|4336.81|4336.21|4336.56|4335.96|15
1645444470000|2022-02-21 11:54:30|4336.56|4335.96|4336.56|4335.96|4336.68|4336.08|4336.06|4335.46|32
1645444480000|2022-02-21 11:54:40|4336.43|4335.83|4336.43|4335.83|4336.56|4335.96|4336.18|4335.58|7
1645444490000|2022-02-21 11:54:50|4336.31|4335.71|4337.31|4336.71|4337.31|4336.71|4336.06|4335.46|36
1645444500000|2022-02-21 11:55:00|4336.93|4336.33|4337.68|4337.08|4337.81|4337.21|4336.93|4336.33|88
1645444510000|2022-02-21 11:55:10|4337.93|4337.33|4338.06|4337.46|4338.43|4337.83|4337.93|4337.33|68
1645444520000|2022-02-21 11:55:20|4338.18|4337.58|4338.81|4338.21|4338.81|4338.21|4338.06|4337.46|60
1645444530000|2022-02-21 11:55:30|4338.56|4337.96|4339.06|4338.46|4339.06|4338.46|4338.31|4337.71|63
1645444540000|2022-02-21 11:55:40|4339.31|4338.71|4338.93|4338.33|4339.31|4338.71|4338.93|4338.33|57
1645444550000|2022-02-21 11:55:50|4338.81|4338.21|4338.31|4337.71|4339.06|4338.46|4338.18|4337.58|42
1645444560000|2022-02-21 11:56:00|4338.43|4337.83|4337.56|4336.96|4338.43|4337.83|4337.31|4336.71|74
1645444570000|2022-02-21 11:56:10|4337.18|4336.58|4337.81|4337.21|4337.93|4337.33|4337.18|4336.58|30
1645444580000|2022-02-21 11:56:20|4338.31|4337.71|4338.18|4337.58|4338.56|4337.96|4338.06|4337.46|12
1645444590000|2022-02-21 11:56:30|4338.06|4337.46|4337.93|4337.33|4338.31|4337.71|4337.93|4337.33|51
1645444600000|2022-02-21 11:56:40|4338.06|4337.46|4337.68|4337.08|4338.43|4337.83|4337.56|4336.96|34
1645444610000|2022-02-21 11:56:50|4337.43|4336.83|4338.18|4337.58|4338.18|4337.58|4337.18|4336.58|36
1645444620000|2022-02-21 11:57:00|4338.31|4337.71|4338.06|4337.46|4338.43|4337.83|4337.93|4337.33|110
1645444630000|2022-02-21 11:57:10|4337.93|4337.33|4337.93|4337.33|4337.93|4337.33|4337.06|4336.46|20
1645444640000|2022-02-21 11:57:20|4337.81|4337.21|4337.93|4337.33|4338.18|4337.58|4337.81|4337.21|27
1645444650000|2022-02-21 11:57:30|4337.56|4336.96|4337.68|4337.08|4337.81|4337.21|4337.43|4336.83|30
1645444660000|2022-02-21 11:57:40|4337.93|4337.33|4337.56|4336.96|4338.43|4337.83|4337.56|4336.96|49
1645444670000|2022-02-21 11:57:50|4337.93|4337.33|4338.31|4337.71|4338.56|4337.96|4337.93|4337.33|14
1645444680000|2022-02-21 11:58:00|4338.06|4337.46|4337.68|4337.08|4338.06|4337.46|4337.56|4336.96|49
1645444690000|2022-02-21 11:58:10|4337.31|4336.71|4337.93|4337.33|4338.06|4337.46|4336.81|4336.21|115
1645444700000|2022-02-21 11:58:20|4338.06|4337.46|4338.18|4337.58|4338.18|4337.58|4338.06|4337.46|7
1645444710000|2022-02-21 11:58:30|4338.06|4337.46|4337.43|4336.83|4338.06|4337.46|4337.06|4336.46|44
1645444720000|2022-02-21 11:58:40|4337.18|4336.58|4338.18|4337.58|4338.18|4337.58|4337.18|4336.58|49
1645444730000|2022-02-21 11:58:50|4338.43|4337.83|4339.31|4338.71|4339.56|4338.96|4338.43|4337.83|59
1645444740000|2022-02-21 11:59:00|4339.18|4338.58|4338.43|4337.83|4339.43|4338.83|4338.43|4337.83|30
1645444750000|2022-02-21 11:59:10|4338.56|4337.96|4338.93|4338.33|4338.93|4338.33|4338.31|4337.71|31
1645444760000|2022-02-21 11:59:20|4339.06|4338.46|4338.81|4338.21|4339.06|4338.46|4338.56|4337.96|29
1645444770000|2022-02-21 11:59:30|4338.56|4337.96|4339.43|4338.83|4339.43|4338.83|4338.56|4337.96|17
1645444780000|2022-02-21 11:59:40|4339.56|4338.96|4340.18|4339.58|4340.18|4339.58|4339.56|4338.96|62
1645444790000|2022-02-21 11:59:50|4340.31|4339.71|4340.31|4339.71|4341.06|4340.46|4340.31|4339.71|113
1645444800000|2022-02-21 12:00:00|4340.06|4339.46|4338.18|4337.58|4340.06|4339.46|4338.18|4337.58|141
1645444810000|2022-02-21 12:00:10|4338.31|4337.71|4339.06|4338.46|4339.31|4338.71|4338.31|4337.71|30
1645444820000|2022-02-21 12:00:20|4339.18|4338.58|4339.31|4338.71|4339.56|4338.96|4339.06|4338.46|23
1645444830000|2022-02-21 12:00:30|4338.43|4337.83|4338.93|4338.33|4338.93|4338.33|4338.31|4337.71|25
1645444840000|2022-02-21 12:00:40|4338.81|4338.21|4338.68|4338.08|4339.06|4338.46|4338.56|4337.96|17
1645444850000|2022-02-21 12:00:50|4338.56|4337.96|4337.81|4337.21|4338.56|4337.96|4337.81|4337.21|48
1645444860000|2022-02-21 12:01:00|4337.93|4337.33|4337.43|4336.83|4338.18|4337.58|4337.18|4336.58|82
1645444870000|2022-02-21 12:01:10|4337.56|4336.96|4337.93|4337.33|4338.31|4337.71|4337.56|4336.96|26
1645444880000|2022-02-21 12:01:20|4338.18|4337.58|4337.93|4337.33|4338.43|4337.83|4337.93|4337.33|84
1645444890000|2022-02-21 12:01:30|4337.81|4337.21|4337.93|4337.33|4338.06|4337.46|4337.81|4337.21|34
1645444900000|2022-02-21 12:01:40|4337.68|4337.08|4337.93|4337.33|4338.18|4337.58|4337.68|4337.08|61
1645444910000|2022-02-21 12:01:50|4337.81|4337.21|4337.93|4337.33|4337.93|4337.33|4337.81|4337.21|5
1645444920000|2022-02-21 12:02:00|4338.18|4337.58|4338.56|4337.96|4339.31|4338.71|4338.18|4337.58|52
1645444930000|2022-02-21 12:02:10|4339.06|4338.46|4339.18|4338.58|4339.43|4338.83|4339.06|4338.46|53
1645444940000|2022-02-21 12:02:20|4338.93|4338.33|4340.43|4339.83|4340.43|4339.83|4338.56|4337.96|47
1645444950000|2022-02-21 12:02:30|4339.93|4339.33|4339.93|4339.33|4340.06|4339.46|4339.56|4338.96|48
1645444960000|2022-02-21 12:02:40|4339.81|4339.21|4339.56|4338.96|4339.93|4339.33|4339.56|4338.96|47
1645444970000|2022-02-21 12:02:50|4339.18|4338.58|4339.06|4338.46|4339.31|4338.71|4338.81|4338.21|12
1645444980000|2022-02-21 12:03:00|4338.56|4337.96|4338.68|4338.08|4338.81|4338.21|4338.43|4337.83|53
1645444990000|2022-02-21 12:03:10|4338.56|4337.96|4338.43|4337.83|4338.56|4337.96|4338.43|4337.83|3
1645445000000|2022-02-21 12:03:20|4338.31|4337.71|4338.68|4338.08|4338.93|4338.33|4338.31|4337.71|76
1645445010000|2022-02-21 12:03:30|4338.81|4338.21|4338.93|4338.33|4339.31|4338.71|4338.81|4338.21|37
1645445020000|2022-02-21 12:03:40|4339.06|4338.46|4338.68|4338.08|4339.06|4338.46|4338.43|4337.83|21
1645445030000|2022-02-21 12:03:50|4338.18|4337.58|4338.18|4337.58|4338.18|4337.58|4338.06|4337.46|30
1645445040000|2022-02-21 12:04:00|4338.06|4337.46|4338.31|4337.71|4338.43|4337.83|4338.06|4337.46|38
1645445050000|2022-02-21 12:04:10|4338.18|4337.58|4338.43|4337.83|4338.43|4337.83|4338.18|4337.58|14
1645445060000|2022-02-21 12:04:20|4338.31|4337.71|4338.43|4337.83|4338.43|4337.83|4338.18|4337.58|15
1645445070000|2022-02-21 12:04:30|4338.56|4337.96|4338.43|4337.83|4338.68|4338.08|4338.31|4337.71|14
1645445080000|2022-02-21 12:04:40|4338.68|4338.08|4338.56|4337.96|4338.68|4338.08|4338.56|4337.96|16
1645445090000|2022-02-21 12:04:50|4338.43|4337.83|4338.93|4338.33|4338.93|4338.33|4338.18|4337.58|23
1645445100000|2022-02-21 12:05:00|4338.81|4338.21|4338.56|4337.96|4338.81|4338.21|4338.43|4337.83|12
1645445110000|2022-02-21 12:05:10|4338.31|4337.71|4338.43|4337.83|4338.43|4337.83|4338.18|4337.58|8
1645445120000|2022-02-21 12:05:20|4338.31|4337.71|4338.18|4337.58|4338.31|4337.71|4338.18|4337.58|8
1645445130000|2022-02-21 12:05:30|4338.06|4337.46|4338.56|4337.96|4338.81|4338.21|4338.06|4337.46|128
1645445140000|2022-02-21 12:05:40|4338.68|4338.08|4339.68|4339.08|4339.68|4339.08|4338.68|4338.08|85
1645445150000|2022-02-21 12:05:50|4339.56|4338.96|4339.93|4339.33|4340.06|4339.46|4339.56|4338.96|40
1645445160000|2022-02-21 12:06:00|4339.81|4339.21|4338.43|4337.83|4339.81|4339.21|4338.43|4337.83|33
1645445170000|2022-02-21 12:06:10|4338.31|4337.71|4338.31|4337.71|4338.56|4337.96|4338.06|4337.46|120
1645445180000|2022-02-21 12:06:20|4338.43|4337.83|4338.43|4337.83|4338.43|4337.83|4338.18|4337.58|55
1645445190000|2022-02-21 12:06:30|4338.56|4337.96|4338.31|4337.71|4338.68|4338.08|4338.18|4337.58|83
1645445200000|2022-02-21 12:06:40|4338.06|4337.46|4338.43|4337.83|4338.43|4337.83|4338.06|4337.46|11
1645445210000|2022-02-21 12:06:50|4338.68|4338.08|4338.81|4338.21|4338.93|4338.33|4338.68|4338.08|72
1645445220000|2022-02-21 12:07:00|4338.68|4338.08|4338.43|4337.83|4338.68|4338.08|4337.93|4337.33|112
1645445230000|2022-02-21 12:07:10|4338.93|4338.33|4338.31|4337.71|4338.93|4338.33|4338.31|4337.71|35
1645445240000|2022-02-21 12:07:20|4337.81|4337.21|4337.81|4337.21|4337.93|4337.33|4337.81|4337.21|26
1645445250000|2022-02-21 12:07:30|4338.18|4337.58|4338.18|4337.58|4338.18|4337.58|4338.18|4337.58|4
1645445260000|2022-02-21 12:07:40|4337.93|4337.33|4337.93|4337.33|4337.93|4337.33|4337.93|4337.33|12
1645445270000|2022-02-21 12:07:50|4338.31|4337.71|4337.93|4337.33|4338.31|4337.71|4337.93|4337.33|13
1645445280000|2022-02-21 12:08:00|4337.81|4337.21|4337.43|4336.83|4338.56|4337.96|4337.43|4336.83|68
1645445290000|2022-02-21 12:08:10|4337.31|4336.71|4336.93|4336.33|4337.56|4336.96|4336.68|4336.08|151
1645445300000|2022-02-21 12:08:20|4336.81|4336.21|4336.31|4335.71|4337.06|4336.46|4336.31|4335.71|50
1645445310000|2022-02-21 12:08:30|4336.18|4335.58|4336.06|4335.46|4336.31|4335.71|4336.06|4335.46|32
1645445320000|2022-02-21 12:08:40|4335.93|4335.33|4336.06|4335.46|4336.31|4335.71|4335.81|4335.21|17
1645445330000|2022-02-21 12:08:50|4336.18|4335.58|4336.18|4335.58|4336.31|4335.71|4336.06|4335.46|26
1645445340000|2022-02-21 12:09:00|4336.31|4335.71|4336.93|4336.33|4336.93|4336.33|4336.18|4335.58|24
1645445350000|2022-02-21 12:09:10|4337.06|4336.46|4337.31|4336.71|4337.31|4336.71|4336.93|4336.33|39
1645445360000|2022-02-21 12:09:20|4337.43|4336.83|4336.81|4336.21|4337.43|4336.83|4336.81|4336.21|49
1645445370000|2022-02-21 12:09:30|4336.68|4336.08|4336.93|4336.33|4337.06|4336.46|4336.68|4336.08|14
1645445380000|2022-02-21 12:09:40|4337.06|4336.46|4336.06|4335.46|4337.18|4336.58|4336.06|4335.46|23
1645445390000|2022-02-21 12:09:50|4335.81|4335.21|4334.81|4334.21|4335.81|4335.21|4334.81|4334.21|70
1645445400000|2022-02-21 12:10:00|4334.56|4333.96|4335.31|4334.71|4335.68|4335.08|4334.56|4333.96|73
1645445410000|2022-02-21 12:10:10|4335.43|4334.83|4335.06|4334.46|4335.56|4334.96|4334.56|4333.96|96
1645445420000|2022-02-21 12:10:20|4334.93|4334.33|4334.31|4333.71|4334.93|4334.33|4334.31|4333.71|63
1645445430000|2022-02-21 12:10:30|4334.43|4333.83|4334.56|4333.96|4334.81|4334.21|4334.31|4333.71|37
1645445440000|2022-02-21 12:10:40|4334.43|4333.83|4334.43|4333.83|4334.43|4333.83|4334.43|4333.83|10
1645445450000|2022-02-21 12:10:50|4335.06|4334.46|4335.93|4335.33|4335.93|4335.33|4335.06|4334.46|60
1645445460000|2022-02-21 12:11:00|4336.06|4335.46|4336.81|4336.21|4336.81|4336.21|4336.06|4335.46|40
1645445470000|2022-02-21 12:11:10|4336.68|4336.08|4337.06|4336.46|4337.43|4336.83|4336.18|4335.58|148
1645445480000|2022-02-21 12:11:20|4336.93|4336.33|4338.68|4338.08|4338.68|4338.08|4336.93|4336.33|76
1645445490000|2022-02-21 12:11:30|4338.81|4338.21|4338.43|4337.83|4338.81|4338.21|4338.18|4337.58|43
1645445500000|2022-02-21 12:11:40|4338.31|4337.71|4337.93|4337.33|4338.43|4337.83|4337.93|4337.33|17
1645445510000|2022-02-21 12:11:50|4338.06|4337.46|4338.18|4337.58|4338.18|4337.58|4338.06|4337.46|4
1645445520000|2022-02-21 12:12:00|4337.81|4337.21|4338.06|4337.46|4338.06|4337.46|4337.31|4336.71|79
1645445530000|2022-02-21 12:12:10|4337.93|4337.33|4336.68|4336.08|4338.06|4337.46|4336.68|4336.08|69
1645445540000|2022-02-21 12:12:20|4336.93|4336.33|4336.81|4336.21|4337.18|4336.58|4336.68|4336.08|14
1645445550000|2022-02-21 12:12:30|4336.56|4335.96|4335.93|4335.33|4336.93|4336.33|4335.93|4335.33|60
1645445560000|2022-02-21 12:12:40|4335.68|4335.08|4336.06|4335.46|4336.43|4335.83|4335.68|4335.08|42
1645445570000|2022-02-21 12:12:50|4336.18|4335.58|4336.43|4335.83|4336.43|4335.83|4336.18|4335.58|7
1645445580000|2022-02-21 12:13:00|4336.31|4335.71|4336.18|4335.58|4336.93|4336.33|4336.06|4335.46|22
1645445590000|2022-02-21 12:13:10|4336.56|4335.96|4336.06|4335.46|4336.56|4335.96|4336.06|4335.46|17
1645445600000|2022-02-21 12:13:20|4336.18|4335.58|4336.18|4335.58|4336.18|4335.58|4336.06|4335.46|4
1645445610000|2022-02-21 12:13:30|4336.06|4335.46|4336.18|4335.58|4336.18|4335.58|4336.06|4335.46|9
1645445620000|2022-02-21 12:13:40|4336.81|4336.21|4336.68|4336.08|4336.81|4336.21|4336.68|4336.08|28
1645445630000|2022-02-21 12:13:50|4336.56|4335.96|4335.31|4334.71|4336.56|4335.96|4335.31|4334.71|66
1645445640000|2022-02-21 12:14:00|4335.06|4334.46|4334.56|4333.96|4335.06|4334.46|4334.18|4333.58|48
1645445650000|2022-02-21 12:14:10|4334.43|4333.83|4334.68|4334.08|4334.81|4334.21|4334.43|4333.83|27
1645445660000|2022-02-21 12:14:20|4334.56|4333.96|4334.43|4333.83|4334.68|4334.08|4334.06|4333.46|60
1645445670000|2022-02-21 12:14:30|4334.31|4333.71|4334.56|4333.96|4334.81|4334.21|4334.31|4333.71|56
1645445680000|2022-02-21 12:14:40|4334.68|4334.08|4334.93|4334.33|4334.93|4334.33|4334.56|4333.96|10
1645445690000|2022-02-21 12:14:50|4335.06|4334.46|4335.81|4335.21|4335.93|4335.33|4335.06|4334.46|30
1645445700000|2022-02-21 12:15:00|4335.68|4335.08|4335.68|4335.08|4335.68|4335.08|4335.43|4334.83|23
1645445710000|2022-02-21 12:15:10|4335.56|4334.96|4335.68|4335.08|4335.68|4335.08|4335.56|4334.96|4
1645445720000|2022-02-21 12:15:20|4335.56|4334.96|4335.31|4334.71|4335.68|4335.08|4335.31|4334.71|12
1645445730000|2022-02-21 12:15:30|4335.43|4334.83|4335.43|4334.83|4335.81|4335.21|4335.31|4334.71|24
1645445740000|2022-02-21 12:15:40|4335.31|4334.71|4335.31|4334.71|4335.31|4334.71|4334.81|4334.21|55
1645445750000|2022-02-21 12:15:50|4335.43|4334.83|4335.43|4334.83|4335.43|4334.83|4334.93|4334.33|45
1645445760000|2022-02-21 12:16:00|4335.31|4334.71|4334.81|4334.21|4335.56|4334.96|4334.68|4334.08|25
1645445770000|2022-02-21 12:16:10|4334.68|4334.08|4333.81|4333.21|4334.68|4334.08|4333.68|4333.08|63
1645445780000|2022-02-21 12:16:20|4333.68|4333.08|4332.93|4332.33|4333.81|4333.21|4332.81|4332.21|54
1645445790000|2022-02-21 12:16:30|4332.81|4332.21|4331.81|4331.21|4332.93|4332.33|4331.81|4331.21|84
1645445800000|2022-02-21 12:16:40|4331.68|4331.08|4331.31|4330.71|4332.06|4331.46|4331.31|4330.71|76
1645445810000|2022-02-21 12:16:50|4331.56|4330.96|4331.56|4330.96|4331.81|4331.21|4331.06|4330.46|98
1645445820000|2022-02-21 12:17:00|4331.43|4330.83|4331.18|4330.58|4331.81|4331.21|4331.06|4330.46|78
1645445830000|2022-02-21 12:17:10|4331.06|4330.46|4331.81|4331.21|4331.81|4331.21|4330.43|4329.83|97
1645445840000|2022-02-21 12:17:20|4331.93|4331.33|4332.31|4331.71|4332.43|4331.83|4331.68|4331.08|48
1645445850000|2022-02-21 12:17:30|4332.56|4331.96|4332.18|4331.58|4332.93|4332.33|4332.18|4331.58|49
1645445860000|2022-02-21 12:17:40|4332.31|4331.71|4332.43|4331.83|4332.68|4332.08|4332.18|4331.58|23
1645445870000|2022-02-21 12:17:50|4332.31|4331.71|4332.56|4331.96|4332.56|4331.96|4332.18|4331.58|21
1645445880000|2022-02-21 12:18:00|4332.68|4332.08|4331.81|4331.21|4332.68|4332.08|4331.56|4330.96|72
1645445890000|2022-02-21 12:18:10|4331.68|4331.08|4331.43|4330.83|4331.81|4331.21|4331.31|4330.71|33
1645445900000|2022-02-21 12:18:20|4331.81|4331.21|4330.31|4329.71|4331.81|4331.21|4330.18|4329.58|132
1645445910000|2022-02-21 12:18:30|4330.43|4329.83|4328.56|4327.96|4330.43|4329.83|4328.56|4327.96|167
1645445920000|2022-02-21 12:18:40|4328.68|4328.08|4327.68|4327.08|4328.68|4328.08|4327.18|4326.58|319
1645445930000|2022-02-21 12:18:50|4327.56|4326.96|4328.81|4328.21|4329.18|4328.58|4327.56|4326.96|50
1645445940000|2022-02-21 12:19:00|4329.06|4328.46|4327.68|4327.08|4329.06|4328.46|4327.68|4327.08|198
1645445950000|2022-02-21 12:19:10|4327.93|4327.33|4327.68|4327.08|4328.31|4327.71|4327.31|4326.71|100
1645445960000|2022-02-21 12:19:20|4327.56|4326.96|4328.18|4327.58|4328.18|4327.58|4327.56|4326.96|37
1645445970000|2022-02-21 12:19:30|4328.31|4327.71|4327.56|4326.96|4328.31|4327.71|4327.18|4326.58|64
1645445980000|2022-02-21 12:19:40|4327.43|4326.83|4326.93|4326.33|4327.43|4326.83|4326.68|4326.08|133
1645445990000|2022-02-21 12:19:50|4326.81|4326.21|4326.31|4325.71|4327.06|4326.46|4326.31|4325.71|129
1645446000000|2022-02-21 12:20:00|4326.43|4325.83|4325.93|4325.33|4326.81|4326.21|4325.43|4324.83|266
1645446010000|2022-02-21 12:20:10|4326.06|4325.46|4327.43|4326.83|4327.68|4327.08|4326.06|4325.46|85
1645446020000|2022-02-21 12:20:20|4327.06|4326.46|4328.06|4327.46|4328.18|4327.58|4327.06|4326.46|59
1645446030000|2022-02-21 12:20:30|4328.18|4327.58|4328.56|4327.96|4328.56|4327.96|4328.06|4327.46|28
1645446040000|2022-02-21 12:20:40|4328.31|4327.71|4329.56|4328.96|4329.81|4329.21|4328.31|4327.71|426
1645446050000|2022-02-21 12:20:50|4329.31|4328.71|4329.81|4329.21|4329.81|4329.21|4328.93|4328.33|66
1645446060000|2022-02-21 12:21:00|4329.93|4329.33|4330.18|4329.58|4330.43|4329.83|4329.68|4329.08|127
1645446070000|2022-02-21 12:21:10|4330.06|4329.46|4330.06|4329.46|4330.56|4329.96|4329.93|4329.33|56
1645446080000|2022-02-21 12:21:20|4330.18|4329.58|4330.06|4329.46|4330.18|4329.58|4329.56|4328.96|27
1645446090000|2022-02-21 12:21:30|4330.18|4329.58|4330.56|4329.96|4330.81|4330.21|4330.06|4329.46|37
1645446100000|2022-02-21 12:21:40|4330.68|4330.08|4330.31|4329.71|4330.81|4330.21|4330.18|4329.58|16
1645446110000|2022-02-21 12:21:50|4330.18|4329.58|4329.31|4328.71|4330.18|4329.58|4329.06|4328.46|86
1645446120000|2022-02-21 12:22:00|4329.56|4328.96|4330.18|4329.58|4330.31|4329.71|4329.56|4328.96|12
1645446130000|2022-02-21 12:22:10|4330.31|4329.71|4330.31|4329.71|4330.31|4329.71|4329.81|4329.21|10
1645446140000|2022-02-21 12:22:20|4330.56|4329.96|4329.31|4328.71|4330.56|4329.96|4329.31|4328.71|43
1645446150000|2022-02-21 12:22:30|4329.68|4329.08|4329.68|4329.08|4329.93|4329.33|4329.56|4328.96|12
1645446160000|2022-02-21 12:22:40|4329.56|4328.96|4328.93|4328.33|4329.56|4328.96|4328.81|4328.21|54
1645446170000|2022-02-21 12:22:50|4329.06|4328.46|4328.56|4327.96|4329.06|4328.46|4328.31|4327.71|31
1645446180000|2022-02-21 12:23:00|4328.81|4328.21|4328.18|4327.58|4328.81|4328.21|4328.06|4327.46|59
1645446190000|2022-02-21 12:23:10|4328.31|4327.71|4328.06|4327.46|4328.31|4327.71|4327.81|4327.21|25
1645446200000|2022-02-21 12:23:20|4328.31|4327.71|4328.31|4327.71|4328.31|4327.71|4328.06|4327.46|27
1645446210000|2022-02-21 12:23:30|4328.43|4327.83|4328.56|4327.96|4328.68|4328.08|4327.93|4327.33|16
1645446220000|2022-02-21 12:23:40|4328.68|4328.08|4329.06|4328.46|4329.06|4328.46|4328.56|4327.96|23
1645446230000|2022-02-21 12:23:50|4329.18|4328.58|4329.06|4328.46|4329.18|4328.58|4328.68|4328.08|6
1645446240000|2022-02-21 12:24:00|4329.18|4328.58|4329.31|4328.71|4329.56|4328.96|4329.18|4328.58|13
1645446250000|2022-02-21 12:24:10|4329.43|4328.83|4329.56|4328.96|4329.93|4329.33|4329.06|4328.46|30
1645446260000|2022-02-21 12:24:20|4329.68|4329.08|4329.93|4329.33|4330.06|4329.46|4329.56|4328.96|16
1645446270000|2022-02-21 12:24:30|4330.06|4329.46|4331.18|4330.58|4331.31|4330.71|4330.06|4329.46|174
1645446280000|2022-02-21 12:24:40|4331.06|4330.46|4331.18|4330.58|4331.18|4330.58|4330.81|4330.21|89
1645446290000|2022-02-21 12:24:50|4331.81|4331.21|4331.81|4331.21|4331.93|4331.33|4331.56|4330.96|92
1645446300000|2022-02-21 12:25:00|4332.06|4331.46|4332.31|4331.71|4332.31|4331.71|4331.68|4331.08|197
1645446310000|2022-02-21 12:25:10|4332.06|4331.46|4331.68|4331.08|4332.43|4331.83|4331.31|4330.71|90
1645446320000|2022-02-21 12:25:20|4331.43|4330.83|4331.18|4330.58|4331.43|4330.83|4330.56|4329.96|42
1645446330000|2022-02-21 12:25:30|4331.56|4330.96|4331.93|4331.33|4332.06|4331.46|4331.56|4330.96|34
1645446340000|2022-02-21 12:25:40|4331.31|4330.71|4331.56|4330.96|4331.68|4331.08|4331.18|4330.58|201
1645446350000|2022-02-21 12:25:50|4331.31|4330.71|4331.06|4330.46|4331.43|4330.83|4330.81|4330.21|55
1645446360000|2022-02-21 12:26:00|4330.93|4330.33|4331.56|4330.96|4331.68|4331.08|4330.93|4330.33|30
1645446370000|2022-02-21 12:26:10|4331.68|4331.08|4331.68|4331.08|4331.81|4331.21|4331.43|4330.83|61
1645446380000|2022-02-21 12:26:20|4331.56|4330.96|4332.31|4331.71|4332.31|4331.71|4331.56|4330.96|17
1645446390000|2022-02-21 12:26:30|4332.43|4331.83|4332.56|4331.96|4332.81|4332.21|4332.31|4331.71|52
1645446400000|2022-02-21 12:26:40|4332.81|4332.21|4332.81|4332.21|4333.31|4332.71|4332.68|4332.08|45
1645446410000|2022-02-21 12:26:50|4332.56|4331.96|4332.81|4332.21|4332.81|4332.21|4332.56|4331.96|28
1645446420000|2022-02-21 12:27:00|4332.93|4332.33|4333.43|4332.83|4334.18|4333.58|4332.93|4332.33|125
1645446430000|2022-02-21 12:27:10|4333.56|4332.96|4334.18|4333.58|4334.31|4333.71|4333.56|4332.96|109
1645446440000|2022-02-21 12:27:20|4334.06|4333.46|4334.43|4333.83|4334.43|4333.83|4333.93|4333.33|30
1645446450000|2022-02-21 12:27:30|4334.31|4333.71|4332.81|4332.21|4334.31|4333.71|4332.81|4332.21|40
1645446460000|2022-02-21 12:27:40|4332.93|4332.33|4334.31|4333.71|4334.31|4333.71|4332.93|4332.33|57
1645446470000|2022-02-21 12:27:50|4334.43|4333.83|4334.18|4333.58|4334.56|4333.96|4334.18|4333.58|27
1645446480000|2022-02-21 12:28:00|4334.06|4333.46|4334.43|4333.83|4334.43|4333.83|4333.81|4333.21|20
1645446490000|2022-02-21 12:28:10|4334.56|4333.96|4335.06|4334.46|4335.56|4334.96|4334.56|4333.96|149
1645446500000|2022-02-21 12:28:20|4335.18|4334.58|4334.06|4333.46|4335.18|4334.58|4334.06|4333.46|61
1645446510000|2022-02-21 12:28:30|4333.81|4333.21|4334.93|4334.33|4334.93|4334.33|4333.81|4333.21|71
1645446520000|2022-02-21 12:28:40|4335.06|4334.46|4334.68|4334.08|4335.18|4334.58|4334.68|4334.08|27
1645446530000|2022-02-21 12:28:50|4334.93|4334.33|4334.68|4334.08|4334.93|4334.33|4334.56|4333.96|35
1645446540000|2022-02-21 12:29:00|4334.56|4333.96|4334.31|4333.71|4334.56|4333.96|4334.31|4333.71|7
1645446550000|2022-02-21 12:29:10|4334.43|4333.83|4334.43|4333.83|4334.68|4334.08|4334.43|4333.83|47
1645446560000|2022-02-21 12:29:20|4334.56|4333.96|4334.18|4333.58|4334.56|4333.96|4334.18|4333.58|8
1645446570000|2022-02-21 12:29:30|4334.06|4333.46|4333.93|4333.33|4334.06|4333.46|4333.93|4333.33|15
1645446580000|2022-02-21 12:29:40|4334.56|4333.96|4334.43|4333.83|4334.56|4333.96|4334.18|4333.58|14
1645446590000|2022-02-21 12:29:50|4334.56|4333.96|4334.93|4334.33|4334.93|4334.33|4334.43|4333.83|41
1645446600000|2022-02-21 12:30:00|4334.68|4334.08|4333.56|4332.96|4334.68|4334.08|4333.56|4332.96|52
1645446610000|2022-02-21 12:30:10|4333.18|4332.58|4333.06|4332.46|4333.31|4332.71|4332.81|4332.21|48
1645446620000|2022-02-21 12:30:20|4333.18|4332.58|4333.43|4332.83|4333.68|4333.08|4333.18|4332.58|14
1645446630000|2022-02-21 12:30:30|4332.81|4332.21|4332.43|4331.83|4332.81|4332.21|4332.31|4331.71|55
1645446640000|2022-02-21 12:30:40|4332.56|4331.96|4332.68|4332.08|4333.18|4332.58|4332.56|4331.96|17
1645446650000|2022-02-21 12:30:50|4332.56|4331.96|4332.31|4331.71|4332.56|4331.96|4332.06|4331.46|35
1645446660000|2022-02-21 12:31:00|4332.18|4331.58|4332.18|4331.58|4332.43|4331.83|4331.56|4330.96|56
1645446670000|2022-02-21 12:31:10|4332.06|4331.46|4331.43|4330.83|4332.31|4331.71|4331.31|4330.71|39
1645446680000|2022-02-21 12:31:20|4331.56|4330.96|4331.81|4331.21|4331.93|4331.33|4331.31|4330.71|42
1645446690000|2022-02-21 12:31:30|4331.68|4331.08|4329.93|4329.33|4331.68|4331.08|4329.81|4329.21|82
1645446700000|2022-02-21 12:31:40|4330.06|4329.46|4330.06|4329.46|4330.56|4329.96|4329.81|4329.21|66
1645446710000|2022-02-21 12:31:50|4330.18|4329.58|4329.81|4329.21|4330.31|4329.71|4329.81|4329.21|20
1645446720000|2022-02-21 12:32:00|4329.93|4329.33|4330.68|4330.08|4331.18|4330.58|4329.93|4329.33|127
1645446730000|2022-02-21 12:32:10|4330.81|4330.21|4330.81|4330.21|4330.81|4330.21|4330.31|4329.71|24
1645446740000|2022-02-21 12:32:20|4330.93|4330.33|4330.93|4330.33|4331.43|4330.83|4330.81|4330.21|39
1645446750000|2022-02-21 12:32:30|4331.06|4330.46|4331.31|4330.71|4331.31|4330.71|4330.81|4330.21|24
1645446760000|2022-02-21 12:32:40|4331.43|4330.83|4331.31|4330.71|4331.68|4331.08|4331.06|4330.46|45
1645446770000|2022-02-21 12:32:50|4331.18|4330.58|4331.31|4330.71|4331.56|4330.96|4331.18|4330.58|17
1645446780000|2022-02-21 12:33:00|4331.06|4330.46|4331.56|4330.96|4331.56|4330.96|4331.06|4330.46|18
1645446790000|2022-02-21 12:33:10|4331.31|4330.71|4331.31|4330.71|4331.81|4331.21|4331.31|4330.71|37
1645446800000|2022-02-21 12:33:20|4331.56|4330.96|4331.56|4330.96|4331.68|4331.08|4331.31|4330.71|50
1645446810000|2022-02-21 12:33:30|4331.43|4330.83|4331.06|4330.46|4331.56|4330.96|4331.06|4330.46|26
1645446820000|2022-02-21 12:33:40|4331.31|4330.71|4331.56|4330.96|4331.81|4331.21|4331.31|4330.71|37
1645446830000|2022-02-21 12:33:50|4331.43|4330.83|4332.31|4331.71|4332.31|4331.71|4331.43|4330.83|112
1645446840000|2022-02-21 12:34:00|4332.43|4331.83|4332.31|4331.71|4332.56|4331.96|4332.31|4331.71|18
1645446850000|2022-02-21 12:34:10|4332.56|4331.96|4333.43|4332.83|4333.56|4332.96|4332.56|4331.96|36
1645446860000|2022-02-21 12:34:20|4333.56|4332.96|4333.81|4333.21|4333.81|4333.21|4333.31|4332.71|18
1645446870000|2022-02-21 12:34:30|4333.56|4332.96|4332.06|4331.46|4333.81|4333.21|4331.93|4331.33|102
1645446880000|2022-02-21 12:34:40|4332.31|4331.71|4332.81|4332.21|4332.81|4332.21|4332.31|4331.71|33
1645446890000|2022-02-21 12:34:50|4332.68|4332.08|4332.43|4331.83|4332.68|4332.08|4332.31|4331.71|19
1645446900000|2022-02-21 12:35:00|4332.31|4331.71|4332.68|4332.08|4332.68|4332.08|4332.31|4331.71|4
1645446910000|2022-02-21 12:35:10|4332.56|4331.96|4332.43|4331.83|4333.06|4332.46|4332.31|4331.71|38
1645446920000|2022-02-21 12:35:20|4332.31|4331.71|4332.56|4331.96|4332.68|4332.08|4331.93|4331.33|94
1645446930000|2022-02-21 12:35:30|4332.68|4332.08|4333.31|4332.71|4333.56|4332.96|4332.68|4332.08|11
1645446940000|2022-02-21 12:35:40|4333.06|4332.46|4332.43|4331.83|4333.18|4332.58|4332.43|4331.83|27
1645446950000|2022-02-21 12:35:50|4332.31|4331.71|4333.18|4332.58|4333.31|4332.71|4332.31|4331.71|68
1645446960000|2022-02-21 12:36:00|4333.31|4332.71|4333.68|4333.08|4333.81|4333.21|4333.18|4332.58|29
1645446970000|2022-02-21 12:36:10|4333.81|4333.21|4333.56|4332.96|4333.81|4333.21|4333.18|4332.58|17
1645446980000|2022-02-21 12:36:20|4333.43|4332.83|4333.31|4332.71|4333.56|4332.96|4333.31|4332.71|41
1645446990000|2022-02-21 12:36:30|4333.56|4332.96|4333.56|4332.96|4333.56|4332.96|4333.43|4332.83|3
1645447000000|2022-02-21 12:36:40|4333.18|4332.58|4332.06|4331.46|4333.18|4332.58|4332.06|4331.46|50
1645447010000|2022-02-21 12:36:50|4332.31|4331.71|4332.56|4331.96|4332.68|4332.08|4332.06|4331.46|31
1645447020000|2022-02-21 12:37:00|4332.68|4332.08|4332.43|4331.83|4332.93|4332.33|4332.31|4331.71|18
1645447030000|2022-02-21 12:37:10|4332.31|4331.71|4331.56|4330.96|4332.31|4331.71|4331.56|4330.96|29
1645447040000|2022-02-21 12:37:20|4331.93|4331.33|4331.68|4331.08|4331.93|4331.33|4331.56|4330.96|45
1645447050000|2022-02-21 12:37:30|4331.81|4331.21|4331.68|4331.08|4332.31|4331.71|4331.68|4331.08|15
1645447060000|2022-02-21 12:37:40|4331.56|4330.96|4331.56|4330.96|4331.81|4331.21|4331.56|4330.96|7
1645447070000|2022-02-21 12:37:50|4331.68|4331.08|4331.93|4331.33|4332.06|4331.46|4331.56|4330.96|29
1645447080000|2022-02-21 12:38:00|4331.81|4331.21|4331.56|4330.96|4332.06|4331.46|4331.56|4330.96|9
1645447090000|2022-02-21 12:38:10|4331.43|4330.83|4332.06|4331.46|4332.06|4331.46|4331.43|4330.83|12
1645447100000|2022-02-21 12:38:20|4331.81|4331.21|4331.81|4331.21|4332.06|4331.46|4331.81|4331.21|34
1645447110000|2022-02-21 12:38:30|4331.93|4331.33|4332.06|4331.46|4332.06|4331.46|4331.81|4331.21|8
1645447120000|2022-02-21 12:38:40|4332.31|4331.71|4332.06|4331.46|4332.31|4331.71|4331.81|4331.21|6
1645447130000|2022-02-21 12:38:50|4332.31|4331.71|4331.93|4331.33|4332.31|4331.71|4331.81|4331.21|61
1645447140000|2022-02-21 12:39:00|4332.06|4331.46|4331.93|4331.33|4332.06|4331.46|4331.81|4331.21|17
1645447150000|2022-02-21 12:39:10|4332.06|4331.46|4332.06|4331.46|4332.06|4331.46|4331.93|4331.33|32
1645447160000|2022-02-21 12:39:20|4332.18|4331.58|4332.43|4331.83|4332.43|4331.83|4332.06|4331.46|21
1645447170000|2022-02-21 12:39:30|4332.56|4331.96|4332.43|4331.83|4332.56|4331.96|4332.31|4331.71|11
1645447180000|2022-02-21 12:39:40|4332.56|4331.96|4333.06|4332.46|4333.31|4332.71|4332.56|4331.96|31
1645447190000|2022-02-21 12:39:50|4332.93|4332.33|4332.31|4331.71|4332.93|4332.33|4332.31|4331.71|17
1645447200000|2022-02-21 12:40:00|4332.43|4331.83|4332.18|4331.58|4332.43|4331.83|4332.18|4331.58|6
1645447210000|2022-02-21 12:40:10|4332.43|4331.83|4332.56|4331.96|4332.56|4331.96|4332.43|4331.83|7
1645447220000|2022-02-21 12:40:20|4332.68|4332.08|4332.43|4331.83|4332.81|4332.21|4332.31|4331.71|10
1645447230000|2022-02-21 12:40:30|4332.56|4331.96|4332.56|4331.96|4332.68|4332.08|4332.56|4331.96|2
1645447240000|2022-02-21 12:40:40|4332.43|4331.83|4331.93|4331.33|4332.56|4331.96|4331.81|4331.21|14
1645447250000|2022-02-21 12:40:50|4332.06|4331.46|4331.81|4331.21|4332.18|4331.58|4331.81|4331.21|24
1645447260000|2022-02-21 12:41:00|4331.93|4331.33|4331.93|4331.33|4332.06|4331.46|4331.81|4331.21|21
1645447270000|2022-02-21 12:41:10|4331.81|4331.21|4332.06|4331.46|4332.06|4331.46|4331.81|4331.21|19
1645447280000|2022-02-21 12:41:20|4331.81|4331.21|4331.81|4331.21|4332.06|4331.46|4331.81|4331.21|37
1645447290000|2022-02-21 12:41:30|4331.93|4331.33|4331.81|4331.21|4332.18|4331.58|4331.68|4331.08|24
1645447300000|2022-02-21 12:41:40|4331.93|4331.33|4331.81|4331.21|4331.93|4331.33|4331.68|4331.08|35
1645447310000|2022-02-21 12:41:50|4331.93|4331.33|4331.93|4331.33|4331.93|4331.33|4331.68|4331.08|17
1645447320000|2022-02-21 12:42:00|4332.06|4331.46|4333.06|4332.46|4333.06|4332.46|4331.81|4331.21|47
1645447330000|2022-02-21 12:42:10|4332.43|4331.83|4332.81|4332.21|4332.81|4332.21|4332.31|4331.71|66
1645447340000|2022-02-21 12:42:20|4332.68|4332.08|4332.18|4331.58|4332.68|4332.08|4332.06|4331.46|22
1645447350000|2022-02-21 12:42:30|4332.06|4331.46|4332.06|4331.46|4332.18|4331.58|4332.06|4331.46|1
1645447360000|2022-02-21 12:42:40|4332.18|4331.58|4332.06|4331.46|4332.56|4331.96|4332.06|4331.46|62
1645447370000|2022-02-21 12:42:50|4332.31|4331.71|4331.81|4331.21|4332.31|4331.71|4331.56|4330.96|140
1645447380000|2022-02-21 12:43:00|4331.93|4331.33|4330.43|4329.83|4331.93|4331.33|4329.81|4329.21|158
1645447390000|2022-02-21 12:43:10|4330.56|4329.96|4328.18|4327.58|4330.56|4329.96|4328.06|4327.46|191
1645447400000|2022-02-21 12:43:20|4328.06|4327.46|4328.93|4328.33|4329.06|4328.46|4328.06|4327.46|88
1645447410000|2022-02-21 12:43:30|4329.06|4328.46|4329.68|4329.08|4329.68|4329.08|4329.06|4328.46|41
1645447420000|2022-02-21 12:43:40|4329.81|4329.21|4330.18|4329.58|4330.18|4329.58|4329.56|4328.96|33
1645447430000|2022-02-21 12:43:50|4330.31|4329.71|4327.06|4326.46|4330.81|4330.21|4327.06|4326.46|364
1645447440000|2022-02-21 12:44:00|4326.56|4325.96|4320.81|4320.21|4326.56|4325.96|4320.81|4320.21|1096
1645447450000|2022-02-21 12:44:10|4321.43|4320.83|4317.56|4316.96|4323.06|4322.46|4317.56|4316.96|950
1645447460000|2022-02-21 12:44:20|4317.18|4316.58|4320.31|4319.71|4320.31|4319.71|4317.06|4316.46|874
1645447470000|2022-02-21 12:44:30|4320.18|4319.58|4321.56|4320.96|4321.56|4320.96|4319.81|4319.21|211
1645447480000|2022-02-21 12:44:40|4321.68|4321.08|4322.93|4322.33|4323.43|4322.83|4321.31|4320.71|421
1645447490000|2022-02-21 12:44:50|4323.18|4322.58|4323.93|4323.33|4324.18|4323.58|4322.43|4321.83|131
1645447500000|2022-02-21 12:45:00|4323.81|4323.21|4325.18|4324.58|4326.06|4325.46|4323.81|4323.21|474
1645447510000|2022-02-21 12:45:10|4325.06|4324.46|4324.43|4323.83|4325.06|4324.46|4323.93|4323.33|139
1645447520000|2022-02-21 12:45:20|4324.56|4323.96|4325.06|4324.46|4326.31|4325.71|4324.56|4323.96|81
1645447530000|2022-02-21 12:45:30|4325.18|4324.58|4325.43|4324.83|4325.68|4325.08|4325.18|4324.58|85
1645447540000|2022-02-21 12:45:40|4325.31|4324.71|4325.93|4325.33|4326.18|4325.58|4323.68|4323.08|178
1645447550000|2022-02-21 12:45:50|4326.06|4325.46|4325.43|4324.83|4326.68|4326.08|4325.31|4324.71|188
1645447560000|2022-02-21 12:46:00|4324.81|4324.21|4325.68|4325.08|4325.68|4325.08|4324.31|4323.71|176
1645447570000|2022-02-21 12:46:10|4325.93|4325.33|4323.06|4322.46|4326.18|4325.58|4322.56|4321.96|200
1645447580000|2022-02-21 12:46:20|4322.68|4322.08|4322.93|4322.33|4323.18|4322.58|4322.56|4321.96|221
1645447590000|2022-02-21 12:46:30|4322.81|4322.21|4320.93|4320.33|4322.81|4322.21|4320.31|4319.71|423
1645447600000|2022-02-21 12:46:40|4320.68|4320.08|4322.81|4322.21|4323.31|4322.71|4319.93|4319.33|324
1645447610000|2022-02-21 12:46:50|4322.68|4322.08|4323.43|4322.83|4323.93|4323.33|4322.68|4322.08|102
1645447620000|2022-02-21 12:47:00|4323.18|4322.58|4321.93|4321.33|4323.31|4322.71|4321.18|4320.58|157
1645447630000|2022-02-21 12:47:10|4321.68|4321.08|4321.81|4321.21|4322.06|4321.46|4321.56|4320.96|21
1645447640000|2022-02-21 12:47:20|4321.68|4321.08|4323.43|4322.83|4323.93|4323.33|4321.68|4321.08|178
1645447650000|2022-02-21 12:47:30|4323.18|4322.58|4323.68|4323.08|4323.68|4323.08|4323.18|4322.58|49
1645447660000|2022-02-21 12:47:40|4323.81|4323.21|4322.81|4322.21|4323.81|4323.21|4322.81|4322.21|65
1645447670000|2022-02-21 12:47:50|4321.93|4321.33|4323.31|4322.71|4323.56|4322.96|4321.93|4321.33|80
1645447680000|2022-02-21 12:48:00|4323.06|4322.46|4323.68|4323.08|4323.93|4323.33|4322.93|4322.33|123
1645447690000|2022-02-21 12:48:10|4323.81|4323.21|4323.68|4323.08|4324.43|4323.83|4323.56|4322.96|44
1645447700000|2022-02-21 12:48:20|4323.81|4323.21|4323.93|4323.33|4324.18|4323.58|4323.56|4322.96|87
1645447710000|2022-02-21 12:48:30|4324.18|4323.58|4324.43|4323.83|4324.56|4323.96|4323.43|4322.83|68
1645447720000|2022-02-21 12:48:40|4324.18|4323.58|4323.68|4323.08|4324.56|4323.96|4323.68|4323.08|73
1645447730000|2022-02-21 12:48:50|4324.18|4323.58|4323.31|4322.71|4324.18|4323.58|4322.81|4322.21|73
1645447740000|2022-02-21 12:49:00|4322.93|4322.33|4322.56|4321.96|4324.06|4323.46|4322.43|4321.83|227
1645447750000|2022-02-21 12:49:10|4322.68|4322.08|4322.43|4321.83|4323.18|4322.58|4322.06|4321.46|86
1645447760000|2022-02-21 12:49:20|4322.31|4321.71|4322.68|4322.08|4323.31|4322.71|4322.06|4321.46|155
1645447770000|2022-02-21 12:49:30|4322.31|4321.71|4321.68|4321.08|4322.31|4321.71|4321.68|4321.08|89
1645447780000|2022-02-21 12:49:40|4321.06|4320.46|4320.06|4319.46|4321.31|4320.71|4320.06|4319.46|213
1645447790000|2022-02-21 12:49:50|4319.93|4319.33|4319.18|4318.58|4320.18|4319.58|4318.56|4317.96|327
1645447800000|2022-02-21 12:50:00|4319.31|4318.71|4319.56|4318.96|4319.56|4318.96|4317.56|4316.96|296
1645447810000|2022-02-21 12:50:10|4319.06|4318.46|4319.18|4318.58|4319.43|4318.83|4318.18|4317.58|136
1645447820000|2022-02-21 12:50:20|4319.68|4319.08|4318.68|4318.08|4319.68|4319.08|4318.06|4317.46|114
1645447830000|2022-02-21 12:50:30|4318.81|4318.21|4317.56|4316.96|4319.31|4318.71|4317.06|4316.46|251
1645447840000|2022-02-21 12:50:40|4317.68|4317.08|4316.56|4315.96|4317.68|4317.08|4316.56|4315.96|112
1645447850000|2022-02-21 12:50:50|4316.68|4316.08|4316.93|4316.33|4317.56|4316.96|4316.56|4315.96|120
1645447860000|2022-02-21 12:51:00|4316.68|4316.08|4315.43|4314.83|4316.93|4316.33|4315.31|4314.71|393
1645447870000|2022-02-21 12:51:10|4316.06|4315.46|4316.31|4315.71|4316.31|4315.71|4315.06|4314.46|242
1645447880000|2022-02-21 12:51:20|4316.81|4316.21|4318.68|4318.08|4318.68|4318.08|4316.81|4316.21|142
1645447890000|2022-02-21 12:51:30|4318.56|4317.96|4318.43|4317.83|4318.68|4318.08|4317.93|4317.33|49
1645447900000|2022-02-21 12:51:40|4319.06|4318.46|4320.56|4319.96|4320.56|4319.96|4319.06|4318.46|139
1645447910000|2022-02-21 12:51:50|4320.81|4320.21|4320.81|4320.21|4321.43|4320.83|4320.56|4319.96|198
1645447920000|2022-02-21 12:52:00|4321.18|4320.58|4322.43|4321.83|4322.43|4321.83|4320.81|4320.21|108
1645447930000|2022-02-21 12:52:10|4321.93|4321.33|4322.43|4321.83|4322.56|4321.96|4321.93|4321.33|61
1645447940000|2022-02-21 12:52:20|4322.56|4321.96|4322.18|4321.58|4323.18|4322.58|4322.18|4321.58|60
1645447950000|2022-02-21 12:52:30|4321.93|4321.33|4321.56|4320.96|4321.93|4321.33|4321.56|4320.96|117
1645447960000|2022-02-21 12:52:40|4321.93|4321.33|4321.56|4320.96|4322.06|4321.46|4321.56|4320.96|81
1645447970000|2022-02-21 12:52:50|4321.68|4321.08|4321.56|4320.96|4321.81|4321.21|4321.31|4320.71|74
1645447980000|2022-02-21 12:53:00|4321.68|4321.08|4321.56|4320.96|4322.56|4321.96|4321.56|4320.96|86
1645447990000|2022-02-21 12:53:10|4321.81|4321.21|4322.06|4321.46|4322.31|4321.71|4321.56|4320.96|65
1645448000000|2022-02-21 12:53:20|4321.81|4321.21|4322.43|4321.83|4322.56|4321.96|4321.81|4321.21|60
1645448010000|2022-02-21 12:53:30|4322.31|4321.71|4323.56|4322.96|4323.56|4322.96|4322.31|4321.71|39
1645448020000|2022-02-21 12:53:40|4323.81|4323.21|4323.31|4322.71|4323.81|4323.21|4322.93|4322.33|84
1645448030000|2022-02-21 12:53:50|4323.06|4322.46|4323.31|4322.71|4323.68|4323.08|4323.06|4322.46|22
1645448040000|2022-02-21 12:54:00|4323.06|4322.46|4322.56|4321.96|4323.06|4322.46|4321.56|4320.96|180
1645448050000|2022-02-21 12:54:10|4322.81|4322.21|4322.43|4321.83|4322.81|4322.21|4322.43|4321.83|37
1645448060000|2022-02-21 12:54:20|4322.56|4321.96|4322.18|4321.58|4323.31|4322.71|4321.93|4321.33|44
1645448070000|2022-02-21 12:54:30|4322.31|4321.71|4322.31|4321.71|4322.56|4321.96|4321.93|4321.33|33
1645448080000|2022-02-21 12:54:40|4322.43|4321.83|4322.43|4321.83|4323.18|4322.58|4322.31|4321.71|67
1645448090000|2022-02-21 12:54:50|4322.31|4321.71|4323.06|4322.46|4323.06|4322.46|4321.81|4321.21|38
1645448100000|2022-02-21 12:55:00|4322.93|4322.33|4322.81|4322.21|4323.18|4322.58|4321.56|4320.96|51
1645448110000|2022-02-21 12:55:10|4322.93|4322.33|4324.31|4323.71|4324.31|4323.71|4322.93|4322.33|76
1645448120000|2022-02-21 12:55:20|4324.18|4323.58|4324.43|4323.83|4324.56|4323.96|4324.06|4323.46|29
1645448130000|2022-02-21 12:55:30|4324.31|4323.71|4323.81|4323.21|4324.31|4323.71|4323.81|4323.21|31
1645448140000|2022-02-21 12:55:40|4324.06|4323.46|4324.43|4323.83|4324.56|4323.96|4323.56|4322.96|64
1645448150000|2022-02-21 12:55:50|4324.56|4323.96|4324.31|4323.71|4324.56|4323.96|4324.31|4323.71|30
1645448160000|2022-02-21 12:56:00|4324.18|4323.58|4324.06|4323.46|4324.43|4323.83|4323.43|4322.83|59
1645448170000|2022-02-21 12:56:10|4323.93|4323.33|4323.18|4322.58|4323.93|4323.33|4323.06|4322.46|35
1645448180000|2022-02-21 12:56:20|4323.31|4322.71|4324.18|4323.58|4324.31|4323.71|4323.18|4322.58|53
1645448190000|2022-02-21 12:56:30|4324.06|4323.46|4324.56|4323.96|4324.81|4324.21|4324.06|4323.46|95
1645448200000|2022-02-21 12:56:40|4324.68|4324.08|4325.06|4324.46|4325.06|4324.46|4324.18|4323.58|82
1645448210000|2022-02-21 12:56:50|4324.81|4324.21|4324.81|4324.21|4325.06|4324.46|4324.56|4323.96|90
1645448220000|2022-02-21 12:57:00|4325.06|4324.46|4323.56|4322.96|4325.06|4324.46|4323.31|4322.71|100
1645448230000|2022-02-21 12:57:10|4323.43|4322.83|4323.56|4322.96|4323.56|4322.96|4322.93|4322.33|54
1645448240000|2022-02-21 12:57:20|4323.43|4322.83|4327.68|4327.08|4327.81|4327.21|4323.43|4322.83|589
1645448250000|2022-02-21 12:57:30|4327.18|4326.58|4325.93|4325.33|4327.18|4326.58|4325.06|4324.46|354
1645448260000|2022-02-21 12:57:40|4326.43|4325.83|4324.93|4324.33|4326.43|4325.83|4324.56|4323.96|162
1645448270000|2022-02-21 12:57:50|4324.81|4324.21|4325.43|4324.83|4325.43|4324.83|4324.68|4324.08|72
1645448280000|2022-02-21 12:58:00|4325.56|4324.96|4324.68|4324.08|4325.56|4324.96|4324.68|4324.08|88
1645448290000|2022-02-21 12:58:10|4325.81|4325.21|4324.43|4323.83|4325.81|4325.21|4324.06|4323.46|97
1645448300000|2022-02-21 12:58:20|4324.31|4323.71|4323.81|4323.21|4324.56|4323.96|4323.81|4323.21|73
1645448310000|2022-02-21 12:58:30|4324.18|4323.58|4323.81|4323.21|4324.18|4323.58|4323.31|4322.71|198
1645448320000|2022-02-21 12:58:40|4324.18|4323.58|4324.43|4323.83|4325.18|4324.58|4324.18|4323.58|67
1645448330000|2022-02-21 12:58:50|4324.31|4323.71|4324.56|4323.96|4324.93|4324.33|4324.31|4323.71|46
1645448340000|2022-02-21 12:59:00|4324.43|4323.83|4325.43|4324.83|4325.56|4324.96|4323.93|4323.33|212
1645448350000|2022-02-21 12:59:10|4325.56|4324.96|4325.18|4324.58|4325.81|4325.21|4325.06|4324.46|28
1645448360000|2022-02-21 12:59:20|4325.06|4324.46|4325.31|4324.71|4325.31|4324.71|4324.93|4324.33|18
1645448370000|2022-02-21 12:59:30|4324.93|4324.33|4325.93|4325.33|4326.06|4325.46|4324.56|4323.96|53
1645448380000|2022-02-21 12:59:40|4325.68|4325.08|4326.06|4325.46|4326.31|4325.71|4325.68|4325.08|51
1645448390000|2022-02-21 12:59:50|4326.18|4325.58|4325.68|4325.08|4326.31|4325.71|4325.68|4325.08|26
1645448400000|2022-02-21 13:00:00|4325.43|4324.83|4326.93|4326.33|4327.56|4326.96|4325.06|4324.46|107
1645448410000|2022-02-21 13:00:10|4326.81|4326.21|4327.18|4326.58|4327.43|4326.83|4326.56|4325.96|40
1645448420000|2022-02-21 13:00:20|4327.31|4326.71|4327.31|4326.71|4327.68|4327.08|4327.18|4326.58|95
1645448430000|2022-02-21 13:00:30|4327.56|4326.96|4329.06|4328.46|4329.06|4328.46|4327.56|4326.96|139
1645448440000|2022-02-21 13:00:40|4329.31|4328.71|4329.31|4328.71|4329.68|4329.08|4329.18|4328.58|105
1645448450000|2022-02-21 13:00:50|4329.43|4328.83|4329.68|4329.08|4329.68|4329.08|4329.06|4328.46|147
1645448460000|2022-02-21 13:01:00|4329.56|4328.96|4328.56|4327.96|4329.56|4328.96|4328.31|4327.71|97
1645448470000|2022-02-21 13:01:10|4329.06|4328.46|4329.06|4328.46|4329.31|4328.71|4328.93|4328.33|38
1645448480000|2022-02-21 13:01:20|4329.18|4328.58|4328.43|4327.83|4329.18|4328.58|4327.81|4327.21|191
1645448490000|2022-02-21 13:01:30|4328.31|4327.71|4328.06|4327.46|4328.68|4328.08|4328.06|4327.46|56
1645448500000|2022-02-21 13:01:40|4327.93|4327.33|4328.56|4327.96|4328.81|4328.21|4327.56|4326.96|50
1645448510000|2022-02-21 13:01:50|4328.43|4327.83|4328.06|4327.46|4328.43|4327.83|4328.06|4327.46|34
1645448520000|2022-02-21 13:02:00|4328.18|4327.58|4327.43|4326.83|4328.18|4327.58|4327.31|4326.71|25
1645448530000|2022-02-21 13:02:10|4327.31|4326.71|4327.18|4326.58|4327.31|4326.71|4326.81|4326.21|74
1645448540000|2022-02-21 13:02:20|4327.31|4326.71|4327.81|4327.21|4327.81|4327.21|4326.81|4326.21|16
1645448550000|2022-02-21 13:02:30|4327.43|4326.83|4327.18|4326.58|4327.68|4327.08|4327.18|4326.58|31
1645448560000|2022-02-21 13:02:40|4327.31|4326.71|4327.56|4326.96|4327.81|4327.21|4327.31|4326.71|26
1645448570000|2022-02-21 13:02:50|4327.31|4326.71|4326.93|4326.33|4327.31|4326.71|4326.56|4325.96|39
1645448580000|2022-02-21 13:03:00|4327.06|4326.46|4326.81|4326.21|4327.06|4326.46|4326.68|4326.08|18
1645448590000|2022-02-21 13:03:10|4326.68|4326.08|4326.56|4325.96|4327.06|4326.46|4326.56|4325.96|36
1645448600000|2022-02-21 13:03:20|4326.93|4326.33|4326.31|4325.71|4326.93|4326.33|4326.31|4325.71|19
1645448610000|2022-02-21 13:03:30|4326.43|4325.83|4326.93|4326.33|4327.06|4326.46|4326.43|4325.83|27
1645448620000|2022-02-21 13:03:40|4327.06|4326.46|4326.68|4326.08|4327.06|4326.46|4326.56|4325.96|29
1645448630000|2022-02-21 13:03:50|4326.93|4326.33|4326.43|4325.83|4327.06|4326.46|4326.43|4325.83|11
1645448640000|2022-02-21 13:04:00|4325.93|4325.33|4325.06|4324.46|4325.93|4325.33|4325.06|4324.46|143
1645448650000|2022-02-21 13:04:10|4325.18|4324.58|4324.81|4324.21|4325.31|4324.71|4324.81|4324.21|97
1645448660000|2022-02-21 13:04:20|4325.31|4324.71|4325.56|4324.96|4325.56|4324.96|4325.06|4324.46|108
1645448670000|2022-02-21 13:04:30|4325.31|4324.71|4325.93|4325.33|4326.06|4325.46|4325.31|4324.71|61
1645448680000|2022-02-21 13:04:40|4325.81|4325.21|4325.31|4324.71|4326.18|4325.58|4325.18|4324.58|52
1645448690000|2022-02-21 13:04:50|4325.18|4324.58|4325.68|4325.08|4325.68|4325.08|4325.06|4324.46|6
1645448700000|2022-02-21 13:05:00|4325.56|4324.96|4325.43|4324.83|4325.81|4325.21|4325.31|4324.71|14
1645448710000|2022-02-21 13:05:10|4325.56|4324.96|4325.43|4324.83|4326.31|4325.71|4325.43|4324.83|55
1645448720000|2022-02-21 13:05:20|4325.56|4324.96|4324.68|4324.08|4325.68|4325.08|4324.68|4324.08|56
1645448730000|2022-02-21 13:05:30|4324.56|4323.96|4323.68|4323.08|4324.81|4324.21|4323.68|4323.08|89
1645448740000|2022-02-21 13:05:40|4323.56|4322.96|4323.56|4322.96|4323.68|4323.08|4323.31|4322.71|80
1645448750000|2022-02-21 13:05:50|4323.43|4322.83|4323.31|4322.71|4323.43|4322.83|4322.68|4322.08|181
1645448760000|2022-02-21 13:06:00|4323.18|4322.58|4324.56|4323.96|4324.56|4323.96|4323.06|4322.46|165
1645448770000|2022-02-21 13:06:10|4324.68|4324.08|4325.31|4324.71|4325.56|4324.96|4324.68|4324.08|116
1645448780000|2022-02-21 13:06:20|4325.43|4324.83|4325.31|4324.71|4325.43|4324.83|4325.18|4324.58|47
1645448790000|2022-02-21 13:06:30|4325.81|4325.21|4324.93|4324.33|4325.93|4325.33|4324.81|4324.21|78
1645448800000|2022-02-21 13:06:40|4324.81|4324.21|4323.81|4323.21|4324.81|4324.21|4323.81|4323.21|64
1645448810000|2022-02-21 13:06:50|4323.43|4322.83|4323.81|4323.21|4323.81|4323.21|4323.31|4322.71|42
1645448820000|2022-02-21 13:07:00|4324.68|4324.08|4324.31|4323.71|4324.93|4324.33|4324.31|4323.71|55
1645448830000|2022-02-21 13:07:10|4324.43|4323.83|4324.31|4323.71|4324.56|4323.96|4324.31|4323.71|10
1645448840000|2022-02-21 13:07:20|4324.68|4324.08|4324.06|4323.46|4324.68|4324.08|4324.06|4323.46|4
1645448850000|2022-02-21 13:07:30|4323.43|4322.83|4322.68|4322.08|4323.43|4322.83|4322.31|4321.71|102
1645448860000|2022-02-21 13:07:40|4322.81|4322.21|4321.81|4321.21|4323.06|4322.46|4321.43|4320.83|107
1645448870000|2022-02-21 13:07:50|4322.06|4321.46|4322.06|4321.46|4322.06|4321.46|4321.56|4320.96|40
1645448880000|2022-02-21 13:08:00|4321.93|4321.33|4322.68|4322.08|4322.68|4322.08|4321.93|4321.33|31
1645448890000|2022-02-21 13:08:10|4322.56|4321.96|4322.56|4321.96|4323.18|4322.58|4322.31|4321.71|43
1645448900000|2022-02-21 13:08:20|4322.93|4322.33|4322.56|4321.96|4323.31|4322.71|4322.43|4321.83|38
1645448910000|2022-02-21 13:08:30|4322.43|4321.83|4322.56|4321.96|4322.68|4322.08|4322.43|4321.83|13
1645448920000|2022-02-21 13:08:40|4322.43|4321.83|4322.68|4322.08|4323.18|4322.58|4322.43|4321.83|20
1645448930000|2022-02-21 13:08:50|4322.93|4322.33|4323.93|4323.33|4324.06|4323.46|4322.93|4322.33|36
1645448940000|2022-02-21 13:09:00|4324.18|4323.58|4324.43|4323.83|4324.43|4323.83|4324.06|4323.46|12
1645448950000|2022-02-21 13:09:10|4324.31|4323.71|4323.93|4323.33|4324.31|4323.71|4323.81|4323.21|24
1645448960000|2022-02-21 13:09:20|4323.81|4323.21|4323.68|4323.08|4323.93|4323.33|4323.18|4322.58|67
1645448970000|2022-02-21 13:09:30|4323.56|4322.96|4323.56|4322.96|4323.68|4323.08|4323.18|4322.58|26
1645448980000|2022-02-21 13:09:40|4323.43|4322.83|4323.18|4322.58|4323.43|4322.83|4323.18|4322.58|14
1645448990000|2022-02-21 13:09:50|4323.06|4322.46|4322.93|4322.33|4323.18|4322.58|4322.18|4321.58|59
1645449000000|2022-02-21 13:10:00|4323.06|4322.46|4323.06|4322.46|4323.18|4322.58|4322.93|4322.33|11
1645449010000|2022-02-21 13:10:10|4322.81|4322.21|4322.43|4321.83|4322.81|4322.21|4322.18|4321.58|14
1645449020000|2022-02-21 13:10:20|4322.56|4321.96|4322.93|4322.33|4322.93|4322.33|4322.31|4321.71|14
1645449030000|2022-02-21 13:10:30|4323.18|4322.58|4323.31|4322.71|4323.56|4322.96|4323.18|4322.58|12
1645449040000|2022-02-21 13:10:40|4323.18|4322.58|4323.56|4322.96|4323.56|4322.96|4323.06|4322.46|15
1645449050000|2022-02-21 13:10:50|4323.31|4322.71|4323.93|4323.33|4324.18|4323.58|4323.31|4322.71|43
1645449060000|2022-02-21 13:11:00|4323.68|4323.08|4323.68|4323.08|4323.68|4323.08|4323.68|4323.08|11
1645449070000|2022-02-21 13:11:10|4323.81|4323.21|4324.18|4323.58|4324.18|4323.58|4323.68|4323.08|12
1645449080000|2022-02-21 13:11:20|4324.31|4323.71|4324.43|4323.83|4324.68|4324.08|4324.31|4323.71|17
1645449090000|2022-02-21 13:11:30|4324.18|4323.58|4323.18|4322.58|4325.06|4324.46|4323.18|4322.58|82
1645449100000|2022-02-21 13:11:40|4323.06|4322.46|4321.93|4321.33|4323.06|4322.46|4321.18|4320.58|202
1645449110000|2022-02-21 13:11:50|4321.68|4321.08|4321.43|4320.83|4321.81|4321.21|4321.31|4320.71|101
1645449120000|2022-02-21 13:12:00|4321.31|4320.71|4321.68|4321.08|4321.68|4321.08|4320.81|4320.21|49
1645449130000|2022-02-21 13:12:10|4321.81|4321.21|4322.06|4321.46|4322.31|4321.71|4321.68|4321.08|63
1645449140000|2022-02-21 13:12:20|4321.93|4321.33|4322.18|4321.58|4322.18|4321.58|4321.43|4320.83|14
1645449150000|2022-02-21 13:12:30|4321.93|4321.33|4322.68|4322.08|4322.68|4322.08|4321.93|4321.33|54
1645449160000|2022-02-21 13:12:40|4322.81|4322.21|4322.56|4321.96|4322.81|4322.21|4322.31|4321.71|18
1645449170000|2022-02-21 13:12:50|4322.68|4322.08|4321.43|4320.83|4323.06|4322.46|4321.43|4320.83|102
1645449180000|2022-02-21 13:13:00|4321.31|4320.71|4321.81|4321.21|4321.81|4321.21|4321.31|4320.71|22
1645449190000|2022-02-21 13:13:10|4321.93|4321.33|4320.93|4320.33|4322.06|4321.46|4320.93|4320.33|83
1645449200000|2022-02-21 13:13:20|4321.18|4320.58|4321.81|4321.21|4322.06|4321.46|4321.06|4320.46|73
1645449210000|2022-02-21 13:13:30|4322.06|4321.46|4323.06|4322.46|4323.06|4322.46|4321.81|4321.21|48
1645449220000|2022-02-21 13:13:40|4323.31|4322.71|4319.93|4319.33|4323.31|4322.71|4319.81|4319.21|501
1645449230000|2022-02-21 13:13:50|4320.06|4319.46|4320.56|4319.96|4320.81|4320.21|4319.93|4319.33|33
1645449240000|2022-02-21 13:14:00|4321.43|4320.83|4321.18|4320.58|4321.93|4321.33|4321.06|4320.46|78
1645449250000|2022-02-21 13:14:10|4320.81|4320.21|4321.18|4320.58|4321.18|4320.58|4320.18|4319.58|205
1645449260000|2022-02-21 13:14:20|4321.31|4320.71|4321.93|4321.33|4322.06|4321.46|4321.31|4320.71|63
1645449270000|2022-02-21 13:14:30|4321.81|4321.21|4321.43|4320.83|4321.81|4321.21|4321.31|4320.71|41
1645449280000|2022-02-21 13:14:40|4321.31|4320.71|4321.68|4321.08|4321.68|4321.08|4321.31|4320.71|12
1645449290000|2022-02-21 13:14:50|4321.81|4321.21|4321.93|4321.33|4321.93|4321.33|4321.56|4320.96|19
1645449300000|2022-02-21 13:15:00|4321.68|4321.08|4322.43|4321.83|4322.56|4321.96|4321.56|4320.96|54
1645449310000|2022-02-21 13:15:10|4322.31|4321.71|4322.93|4322.33|4323.06|4322.46|4322.31|4321.71|57
1645449320000|2022-02-21 13:15:20|4322.68|4322.08|4321.68|4321.08|4322.68|4322.08|4321.43|4320.83|73
1645449330000|2022-02-21 13:15:30|4321.81|4321.21|4322.18|4321.58|4322.31|4321.71|4321.81|4321.21|18
1645449340000|2022-02-21 13:15:40|4322.56|4321.96|4322.43|4321.83|4322.56|4321.96|4322.31|4321.71|10
1645449350000|2022-02-21 13:15:50|4321.93|4321.33|4321.93|4321.33|4321.93|4321.33|4321.93|4321.33|28
1645449360000|2022-02-21 13:16:00|4322.06|4321.46|4321.93|4321.33|4322.06|4321.46|4321.93|4321.33|7
1645449370000|2022-02-21 13:16:10|4322.06|4321.46|4322.06|4321.46|4322.56|4321.96|4322.06|4321.46|45
1645449380000|2022-02-21 13:16:20|4321.93|4321.33|4322.43|4321.83|4322.43|4321.83|4321.43|4320.83|27
1645449390000|2022-02-21 13:16:30|4322.31|4321.71|4322.06|4321.46|4322.56|4321.96|4321.81|4321.21|100
1645449400000|2022-02-21 13:16:40|4321.93|4321.33|4321.93|4321.33|4322.06|4321.46|4321.81|4321.21|22
1645449410000|2022-02-21 13:16:50|4322.06|4321.46|4321.81|4321.21|4322.18|4321.58|4321.81|4321.21|16
1645449420000|2022-02-21 13:17:00|4322.18|4321.58|4322.81|4322.21|4322.93|4322.33|4322.18|4321.58|34
1645449430000|2022-02-21 13:17:10|4322.56|4321.96|4323.18|4322.58|4323.18|4322.58|4322.56|4321.96|22
1645449440000|2022-02-21 13:17:20|4322.93|4322.33|4322.31|4321.71|4322.93|4322.33|4322.06|4321.46|18
1645449450000|2022-02-21 13:17:30|4322.43|4321.83|4322.81|4322.21|4322.93|4322.33|4322.31|4321.71|12
1645449460000|2022-02-21 13:17:40|4322.68|4322.08|4321.18|4320.58|4322.81|4322.21|4321.18|4320.58|65
1645449470000|2022-02-21 13:17:50|4320.68|4320.08|4318.43|4317.83|4320.68|4320.08|4318.43|4317.83|229
1645449480000|2022-02-21 13:18:00|4318.93|4318.33|4318.18|4317.58|4318.93|4318.33|4317.81|4317.21|173
1645449490000|2022-02-21 13:18:10|4318.06|4317.46|4317.43|4316.83|4318.56|4317.96|4317.43|4316.83|110
1645449500000|2022-02-21 13:18:20|4317.31|4316.71|4313.93|4313.33|4317.31|4316.71|4313.93|4313.33|841
1645449510000|2022-02-21 13:18:30|4314.06|4313.46|4314.68|4314.08|4315.68|4315.08|4314.06|4313.46|181
1645449520000|2022-02-21 13:18:40|4314.93|4314.33|4314.93|4314.33|4315.93|4315.33|4314.56|4313.96|145
1645449530000|2022-02-21 13:18:50|4314.56|4313.96|4314.56|4313.96|4314.68|4314.08|4313.81|4313.21|227
1645449540000|2022-02-21 13:19:00|4314.43|4313.83|4314.56|4313.96|4315.06|4314.46|4313.81|4313.21|140
1645449550000|2022-02-21 13:19:10|4314.06|4313.46|4313.81|4313.21|4314.06|4313.46|4313.31|4312.71|408
1645449560000|2022-02-21 13:19:20|4313.56|4312.96|4311.56|4310.96|4313.56|4312.96|4311.06|4310.46|547
1645449570000|2022-02-21 13:19:30|4311.31|4310.71|4309.68|4309.08|4311.56|4310.96|4309.68|4309.08|797
1645449580000|2022-02-21 13:19:40|4309.56|4308.96|4309.56|4308.96|4309.56|4308.96|4308.56|4307.96|524
1645449590000|2022-02-21 13:19:50|4309.31|4308.71|4308.68|4308.08|4309.81|4309.21|4308.68|4308.08|213
1645449600000|2022-02-21 13:20:00|4308.43|4307.83|4309.31|4308.71|4309.31|4308.71|4308.06|4307.46|252
1645449610000|2022-02-21 13:20:10|4308.93|4308.33|4309.43|4308.83|4309.56|4308.96|4308.81|4308.21|238
1645449620000|2022-02-21 13:20:20|4309.18|4308.58|4306.43|4305.83|4309.56|4308.96|4306.06|4305.46|1037
1645449630000|2022-02-21 13:20:30|4306.31|4305.71|4309.43|4308.83|4309.56|4308.96|4306.31|4305.71|455
1645449640000|2022-02-21 13:20:40|4309.31|4308.71|4310.06|4309.46|4310.18|4309.58|4309.31|4308.71|126
1645449650000|2022-02-21 13:20:50|4309.68|4309.08|4307.81|4307.21|4310.06|4309.46|4307.81|4307.21|226
1645449660000|2022-02-21 13:21:00|4307.93|4307.33|4305.81|4305.21|4308.56|4307.96|4305.31|4304.71|439
1645449670000|2022-02-21 13:21:10|4305.56|4304.96|4306.68|4306.08|4307.43|4306.83|4305.56|4304.96|260
1645449680000|2022-02-21 13:21:20|4307.06|4306.46|4306.31|4305.71|4307.43|4306.83|4306.06|4305.46|283
1645449690000|2022-02-21 13:21:30|4306.06|4305.46|4306.81|4306.21|4306.81|4306.21|4306.06|4305.46|240
1645449700000|2022-02-21 13:21:40|4306.43|4305.83|4307.43|4306.83|4307.68|4307.08|4306.43|4305.83|272
1645449710000|2022-02-21 13:21:50|4307.68|4307.08|4307.43|4306.83|4307.81|4307.21|4307.06|4306.46|234
1645449720000|2022-02-21 13:22:00|4307.06|4306.46|4307.81|4307.21|4308.31|4307.71|4306.81|4306.21|320
1645449730000|2022-02-21 13:22:10|4307.56|4306.96|4306.43|4305.83|4307.81|4307.21|4306.06|4305.46|226
1645449740000|2022-02-21 13:22:20|4306.56|4305.96|4307.43|4306.83|4307.43|4306.83|4306.31|4305.71|162
1645449750000|2022-02-21 13:22:30|4306.93|4306.33|4306.68|4306.08|4307.31|4306.71|4306.56|4305.96|151
1645449760000|2022-02-21 13:22:40|4306.81|4306.21|4308.43|4307.83|4308.43|4307.83|4306.56|4305.96|125
1645449770000|2022-02-21 13:22:50|4308.81|4308.21|4308.43|4307.83|4308.81|4308.21|4308.43|4307.83|82
1645449780000|2022-02-21 13:23:00|4307.93|4307.33|4306.68|4306.08|4308.31|4307.71|4306.43|4305.83|303
1645449790000|2022-02-21 13:23:10|4306.93|4306.33|4308.93|4308.33|4309.06|4308.46|4306.93|4306.33|101
1645449800000|2022-02-21 13:23:20|4308.68|4308.08|4307.93|4307.33|4308.68|4308.08|4307.81|4307.21|56
1645449810000|2022-02-21 13:23:30|4308.06|4307.46|4309.56|4308.96|4309.68|4309.08|4308.06|4307.46|199
1645449820000|2022-02-21 13:23:40|4309.68|4309.08|4309.93|4309.33|4310.81|4310.21|4309.31|4308.71|288
1645449830000|2022-02-21 13:23:50|4309.81|4309.21|4310.43|4309.83|4310.68|4310.08|4309.81|4309.21|116
1645449840000|2022-02-21 13:24:00|4310.06|4309.46|4311.18|4310.58|4311.31|4310.71|4309.93|4309.33|147
1645449850000|2022-02-21 13:24:10|4311.31|4310.71|4312.56|4311.96|4312.56|4311.96|4311.31|4310.71|152
1645449860000|2022-02-21 13:24:20|4312.81|4312.21|4312.18|4311.58|4312.81|4312.21|4311.81|4311.21|129
1645449870000|2022-02-21 13:24:30|4312.06|4311.46|4312.31|4311.71|4313.06|4312.46|4312.06|4311.46|228
1645449880000|2022-02-21 13:24:40|4312.06|4311.46|4312.56|4311.96|4312.56|4311.96|4311.81|4311.21|63
1645449890000|2022-02-21 13:24:50|4312.81|4312.21|4312.81|4312.21|4313.31|4312.71|4312.56|4311.96|126
1645449900000|2022-02-21 13:25:00|4312.93|4312.33|4312.93|4312.33|4312.93|4312.33|4312.68|4312.08|33
1645449910000|2022-02-21 13:25:10|4313.31|4312.71|4313.93|4313.33|4314.06|4313.46|4312.93|4312.33|134
1645449920000|2022-02-21 13:25:20|4314.06|4313.46|4313.43|4312.83|4314.31|4313.71|4313.06|4312.46|94
1645449930000|2022-02-21 13:25:30|4313.06|4312.46|4313.81|4313.21|4313.81|4313.21|4313.06|4312.46|61
1645449940000|2022-02-21 13:25:40|4313.68|4313.08|4314.43|4313.83|4314.43|4313.83|4313.06|4312.46|284
1645449950000|2022-02-21 13:25:50|4314.56|4313.96|4315.06|4314.46|4315.43|4314.83|4314.56|4313.96|117
1645449960000|2022-02-21 13:26:00|4314.68|4314.08|4314.93|4314.33|4315.31|4314.71|4314.68|4314.08|130
1645449970000|2022-02-21 13:26:10|4314.81|4314.21|4315.06|4314.46|4315.56|4314.96|4314.68|4314.08|235
1645449980000|2022-02-21 13:26:20|4315.18|4314.58|4315.18|4314.58|4315.43|4314.83|4315.06|4314.46|83
1645449990000|2022-02-21 13:26:30|4314.93|4314.33|4314.43|4313.83|4315.31|4314.71|4314.43|4313.83|43
1645450000000|2022-02-21 13:26:40|4314.56|4313.96|4314.43|4313.83|4314.81|4314.21|4314.43|4313.83|44
1645450010000|2022-02-21 13:26:50|4314.56|4313.96|4314.56|4313.96|4314.56|4313.96|4314.18|4313.58|31
1645450020000|2022-02-21 13:27:00|4314.93|4314.33|4314.18|4313.58|4314.93|4314.33|4313.68|4313.08|112
1645450030000|2022-02-21 13:27:10|4314.06|4313.46|4313.68|4313.08|4314.18|4313.58|4313.06|4312.46|103
1645450040000|2022-02-21 13:27:20|4313.43|4312.83|4314.06|4313.46|4314.56|4313.96|4313.06|4312.46|183
1645450050000|2022-02-21 13:27:30|4314.43|4313.83|4314.81|4314.21|4314.81|4314.21|4313.93|4313.33|45
1645450060000|2022-02-21 13:27:40|4314.56|4313.96|4314.81|4314.21|4314.81|4314.21|4314.31|4313.71|39
1645450070000|2022-02-21 13:27:50|4314.68|4314.08|4313.68|4313.08|4314.81|4314.21|4313.68|4313.08|33
1645450080000|2022-02-21 13:28:00|4313.81|4313.21|4314.43|4313.83|4314.93|4314.33|4313.81|4313.21|61
1645450090000|2022-02-21 13:28:10|4314.81|4314.21|4314.18|4313.58|4315.06|4314.46|4314.18|4313.58|50
1645450100000|2022-02-21 13:28:20|4314.31|4313.71|4314.43|4313.83|4314.56|4313.96|4314.18|4313.58|107
1645450110000|2022-02-21 13:28:30|4314.56|4313.96|4314.31|4313.71|4314.56|4313.96|4314.31|4313.71|52
1645450120000|2022-02-21 13:28:40|4313.68|4313.08|4314.31|4313.71|4314.31|4313.71|4313.68|4313.08|117
1645450130000|2022-02-21 13:28:50|4314.18|4313.58|4313.81|4313.21|4314.18|4313.58|4313.81|4313.21|67
1645450140000|2022-02-21 13:29:00|4313.56|4312.96|4314.06|4313.46|4314.06|4313.46|4313.31|4312.71|105
1645450150000|2022-02-21 13:29:10|4313.81|4313.21|4312.81|4312.21|4313.93|4313.33|4312.81|4312.21|86
1645450160000|2022-02-21 13:29:20|4312.68|4312.08|4312.93|4312.33|4313.18|4312.58|4312.43|4311.83|39
1645450170000|2022-02-21 13:29:30|4313.06|4312.46|4312.68|4312.08|4313.31|4312.71|4312.56|4311.96|50
1645450180000|2022-02-21 13:29:40|4312.43|4311.83|4312.56|4311.96|4313.06|4312.46|4312.43|4311.83|78
1645450190000|2022-02-21 13:29:50|4312.18|4311.58|4312.18|4311.58|4312.56|4311.96|4312.06|4311.46|94
1645450200000|2022-02-21 13:30:00|4312.06|4311.46|4311.81|4311.21|4312.18|4311.58|4311.43|4310.83|82
1645450210000|2022-02-21 13:30:10|4311.93|4311.33|4312.31|4311.71|4313.31|4312.71|4311.93|4311.33|81
1645450220000|2022-02-21 13:30:20|4312.68|4312.08|4310.31|4309.71|4312.68|4312.08|4310.31|4309.71|140
1645450230000|2022-02-21 13:30:30|4310.18|4309.58|4310.06|4309.46|4310.68|4310.08|4309.56|4308.96|134
1645450240000|2022-02-21 13:30:40|4309.93|4309.33|4308.56|4307.96|4309.93|4309.33|4307.31|4306.71|335
1645450250000|2022-02-21 13:30:50|4308.43|4307.83|4309.43|4308.83|4309.43|4308.83|4308.31|4307.71|67
1645450260000|2022-02-21 13:31:00|4309.56|4308.96|4309.93|4309.33|4310.31|4309.71|4309.18|4308.58|98
1645450270000|2022-02-21 13:31:10|4310.18|4309.58|4309.43|4308.83|4310.18|4309.58|4308.81|4308.21|171
1645450280000|2022-02-21 13:31:20|4309.68|4309.08|4309.18|4308.58|4309.93|4309.33|4309.06|4308.46|128
1645450290000|2022-02-21 13:31:30|4308.93|4308.33|4308.43|4307.83|4308.93|4308.33|4307.31|4306.71|349
1645450300000|2022-02-21 13:31:40|4308.31|4307.71|4309.81|4309.21|4309.93|4309.33|4308.31|4307.71|79
1645450310000|2022-02-21 13:31:50|4309.93|4309.33|4309.56|4308.96|4310.06|4309.46|4309.31|4308.71|55
1645450320000|2022-02-21 13:32:00|4309.43|4308.83|4309.56|4308.96|4310.06|4309.46|4309.31|4308.71|65
1645450330000|2022-02-21 13:32:10|4309.68|4309.08|4309.18|4308.58|4309.68|4309.08|4309.06|4308.46|38
1645450340000|2022-02-21 13:32:20|4309.06|4308.46|4308.43|4307.83|4309.06|4308.46|4307.43|4306.83|115
1645450350000|2022-02-21 13:32:30|4308.68|4308.08|4308.18|4307.58|4309.43|4308.83|4308.18|4307.58|124
1645450360000|2022-02-21 13:32:40|4308.31|4307.71|4309.81|4309.21|4309.93|4309.33|4307.93|4307.33|147
1645450370000|2022-02-21 13:32:50|4309.56|4308.96|4309.68|4309.08|4309.68|4309.08|4309.31|4308.71|25
1645450380000|2022-02-21 13:33:00|4309.31|4308.71|4309.31|4308.71|4309.68|4309.08|4308.68|4308.08|105
1645450390000|2022-02-21 13:33:10|4309.56|4308.96|4309.56|4308.96|4309.81|4309.21|4309.31|4308.71|68
1645450400000|2022-02-21 13:33:20|4309.68|4309.08|4309.43|4308.83|4309.81|4309.21|4309.31|4308.71|88
1645450410000|2022-02-21 13:33:30|4309.31|4308.71|4309.56|4308.96|4309.56|4308.96|4309.06|4308.46|202
1645450420000|2022-02-21 13:33:40|4309.68|4309.08|4308.56|4307.96|4309.68|4309.08|4308.56|4307.96|65
1645450430000|2022-02-21 13:33:50|4308.68|4308.08|4308.06|4307.46|4308.68|4308.08|4307.68|4307.08|129
1645450440000|2022-02-21 13:34:00|4308.18|4307.58|4307.18|4306.58|4308.43|4307.83|4306.93|4306.33|110
1645450450000|2022-02-21 13:34:10|4307.06|4306.46|4307.06|4306.46|4307.31|4306.71|4306.93|4306.33|154
1645450460000|2022-02-21 13:34:20|4307.18|4306.58|4308.56|4307.96|4309.06|4308.46|4307.18|4306.58|191
1645450470000|2022-02-21 13:34:30|4308.68|4308.08|4308.93|4308.33|4309.18|4308.58|4308.68|4308.08|84
1645450480000|2022-02-21 13:34:40|4309.06|4308.46|4309.18|4308.58|4309.31|4308.71|4308.93|4308.33|19
1645450490000|2022-02-21 13:34:50|4309.31|4308.71|4309.18|4308.58|4309.56|4308.96|4309.18|4308.58|62
1645450500000|2022-02-21 13:35:00|4309.06|4308.46|4309.43|4308.83|4309.56|4308.96|4308.93|4308.33|32
1645450510000|2022-02-21 13:35:10|4309.31|4308.71|4309.68|4309.08|4309.68|4309.08|4309.31|4308.71|90
1645450520000|2022-02-21 13:35:20|4309.56|4308.96|4309.68|4309.08|4309.81|4309.21|4309.31|4308.71|118
1645450530000|2022-02-21 13:35:30|4309.56|4308.96|4310.31|4309.71|4310.31|4309.71|4309.43|4308.83|109
1645450540000|2022-02-21 13:35:40|4310.68|4310.08|4311.56|4310.96|4311.81|4311.21|4310.68|4310.08|187
1645450550000|2022-02-21 13:35:50|4311.43|4310.83|4312.43|4311.83|4312.56|4311.96|4311.18|4310.58|64
1645450560000|2022-02-21 13:36:00|4312.68|4312.08|4312.31|4311.71|4312.93|4312.33|4311.93|4311.33|95
1645450570000|2022-02-21 13:36:10|4311.93|4311.33|4312.43|4311.83|4312.56|4311.96|4311.81|4311.21|129
1645450580000|2022-02-21 13:36:20|4312.31|4311.71|4312.43|4311.83|4312.56|4311.96|4312.06|4311.46|37
1645450590000|2022-02-21 13:36:30|4312.56|4311.96|4313.06|4312.46|4313.06|4312.46|4312.56|4311.96|39
1645450600000|2022-02-21 13:36:40|4312.81|4312.21|4312.68|4312.08|4312.81|4312.21|4312.18|4311.58|67
1645450610000|2022-02-21 13:36:50|4312.31|4311.71|4312.81|4312.21|4312.81|4312.21|4312.06|4311.46|88
1645450620000|2022-02-21 13:37:00|4313.31|4312.71|4311.18|4310.58|4314.06|4313.46|4309.43|4308.83|751
1645450630000|2022-02-21 13:37:10|4310.56|4309.96|4312.06|4311.46|4313.18|4312.58|4310.56|4309.96|322
1645450640000|2022-02-21 13:37:20|4311.81|4311.21|4314.18|4313.58|4314.43|4313.83|4311.43|4310.83|272
1645450650000|2022-02-21 13:37:30|4313.81|4313.21|4315.06|4314.46|4315.56|4314.96|4313.56|4312.96|245
1645450660000|2022-02-21 13:37:40|4315.43|4314.83|4315.31|4314.71|4315.81|4315.21|4314.93|4314.33|168
1645450670000|2022-02-21 13:37:50|4315.06|4314.46|4314.93|4314.33|4315.68|4315.08|4314.93|4314.33|125
1645450680000|2022-02-21 13:38:00|4315.31|4314.71|4315.68|4315.08|4316.31|4315.71|4315.18|4314.58|191
1645450690000|2022-02-21 13:38:10|4315.93|4315.33|4316.06|4315.46|4316.56|4315.96|4315.81|4315.21|102
1645450700000|2022-02-21 13:38:20|4315.93|4315.33|4316.56|4315.96|4316.56|4315.96|4315.68|4315.08|61
1645450710000|2022-02-21 13:38:30|4316.31|4315.71|4317.06|4316.46|4317.18|4316.58|4316.31|4315.71|89
1645450720000|2022-02-21 13:38:40|4316.93|4316.33|4316.43|4315.83|4316.93|4316.33|4316.18|4315.58|77
1645450730000|2022-02-21 13:38:50|4316.31|4315.71|4315.43|4314.83|4316.31|4315.71|4315.18|4314.58|96
1645450740000|2022-02-21 13:39:00|4315.31|4314.71|4314.43|4313.83|4315.43|4314.83|4314.06|4313.46|140
1645450750000|2022-02-21 13:39:10|4314.56|4313.96|4314.56|4313.96|4314.56|4313.96|4314.06|4313.46|34
1645450760000|2022-02-21 13:39:20|4314.31|4313.71|4315.68|4315.08|4316.18|4315.58|4314.31|4313.71|119
1645450770000|2022-02-21 13:39:30|4315.56|4314.96|4314.68|4314.08|4315.81|4315.21|4314.06|4313.46|280
1645450780000|2022-02-21 13:39:40|4314.56|4313.96|4314.06|4313.46|4314.93|4314.33|4314.06|4313.46|62
1645450790000|2022-02-21 13:39:50|4314.31|4313.71|4313.68|4313.08|4314.31|4313.71|4313.56|4312.96|95
1645450800000|2022-02-21 13:40:00|4313.93|4313.33|4313.43|4312.83|4313.93|4313.33|4313.31|4312.71|34
1645450810000|2022-02-21 13:40:10|4313.31|4312.71|4314.93|4314.33|4314.93|4314.33|4313.31|4312.71|58
1645450820000|2022-02-21 13:40:20|4314.81|4314.21|4314.43|4313.83|4314.81|4314.21|4314.06|4313.46|61
1645450830000|2022-02-21 13:40:30|4314.31|4313.71|4315.56|4314.96|4315.68|4315.08|4314.31|4313.71|97
1645450840000|2022-02-21 13:40:40|4315.68|4315.08|4315.68|4315.08|4316.31|4315.71|4315.56|4314.96|116
1645450850000|2022-02-21 13:40:50|4316.18|4315.58|4316.43|4315.83|4316.81|4316.21|4316.06|4315.46|138
1645450860000|2022-02-21 13:41:00|4316.81|4316.21|4316.31|4315.71|4317.06|4316.46|4316.06|4315.46|84
1645450870000|2022-02-21 13:41:10|4316.18|4315.58|4316.81|4316.21|4317.31|4316.71|4316.06|4315.46|92
1645450880000|2022-02-21 13:41:20|4316.93|4316.33|4317.06|4316.46|4317.56|4316.96|4316.93|4316.33|58
1645450890000|2022-02-21 13:41:30|4317.18|4316.58|4316.06|4315.46|4317.31|4316.71|4316.06|4315.46|87
1645450900000|2022-02-21 13:41:40|4315.68|4315.08|4316.81|4316.21|4316.81|4316.21|4315.68|4315.08|159
1645450910000|2022-02-21 13:41:50|4317.06|4316.46|4316.81|4316.21|4317.06|4316.46|4316.81|4316.21|61
1645450920000|2022-02-21 13:42:00|4316.56|4315.96|4316.56|4315.96|4316.93|4316.33|4316.43|4315.83|105
1645450930000|2022-02-21 13:42:10|4316.81|4316.21|4317.18|4316.58|4317.18|4316.58|4316.56|4315.96|43
1645450940000|2022-02-21 13:42:20|4317.06|4316.46|4316.56|4315.96|4317.06|4316.46|4316.56|4315.96|28
1645450950000|2022-02-21 13:42:30|4316.43|4315.83|4316.31|4315.71|4316.68|4316.08|4316.18|4315.58|68
1645450960000|2022-02-21 13:42:40|4316.56|4315.96|4316.06|4315.46|4316.81|4316.21|4316.06|4315.46|89
1645450970000|2022-02-21 13:42:50|4315.93|4315.33|4316.68|4316.08|4317.06|4316.46|4315.81|4315.21|172
1645450980000|2022-02-21 13:43:00|4316.56|4315.96|4316.93|4316.33|4317.06|4316.46|4316.43|4315.83|101
1645450990000|2022-02-21 13:43:10|4316.81|4316.21|4317.06|4316.46|4317.06|4316.46|4316.06|4315.46|103
1645451000000|2022-02-21 13:43:20|4316.93|4316.33|4317.56|4316.96|4317.81|4317.21|4316.81|4316.21|73
1645451010000|2022-02-21 13:43:30|4317.31|4316.71|4317.81|4317.21|4317.81|4317.21|4316.81|4316.21|92
1645451020000|2022-02-21 13:43:40|4317.56|4316.96|4317.06|4316.46|4317.68|4317.08|4317.06|4316.46|87
1645451030000|2022-02-21 13:43:50|4317.18|4316.58|4318.43|4317.83|4318.43|4317.83|4317.18|4316.58|165
1645451040000|2022-02-21 13:44:00|4318.06|4317.46|4317.56|4316.96|4318.06|4317.46|4317.31|4316.71|52
1645451050000|2022-02-21 13:44:10|4317.43|4316.83|4316.81|4316.21|4317.68|4317.08|4316.81|4316.21|63
1645451060000|2022-02-21 13:44:20|4316.68|4316.08|4316.56|4315.96|4316.93|4316.33|4316.31|4315.71|49
1645451070000|2022-02-21 13:44:30|4316.68|4316.08|4315.93|4315.33|4316.68|4316.08|4315.68|4315.08|118
1645451080000|2022-02-21 13:44:40|4315.81|4315.21|4315.56|4314.96|4315.81|4315.21|4315.31|4314.71|19
1645451090000|2022-02-21 13:44:50|4315.68|4315.08|4315.18|4314.58|4315.81|4315.21|4315.18|4314.58|48
1645451100000|2022-02-21 13:45:00|4315.31|4314.71|4315.56|4314.96|4315.93|4315.33|4315.18|4314.58|59
1645451110000|2022-02-21 13:45:10|4315.43|4314.83|4317.06|4316.46|4317.06|4316.46|4315.18|4314.58|75
1645451120000|2022-02-21 13:45:20|4317.18|4316.58|4317.31|4316.71|4318.18|4317.58|4317.06|4316.46|116
1645451130000|2022-02-21 13:45:30|4317.06|4316.46|4317.43|4316.83|4317.43|4316.83|4316.81|4316.21|99
1645451140000|2022-02-21 13:45:40|4317.31|4316.71|4318.06|4317.46|4318.06|4317.46|4317.31|4316.71|90
1645451150000|2022-02-21 13:45:50|4318.31|4317.71|4318.56|4317.96|4318.68|4318.08|4318.06|4317.46|170
1645451160000|2022-02-21 13:46:00|4318.68|4318.08|4318.68|4318.08|4318.81|4318.21|4318.31|4317.71|122
1645451170000|2022-02-21 13:46:10|4318.56|4317.96|4318.43|4317.83|4318.68|4318.08|4318.31|4317.71|115
1645451180000|2022-02-21 13:46:20|4318.31|4317.71|4318.31|4317.71|4318.68|4318.08|4318.31|4317.71|53
1645451190000|2022-02-21 13:46:30|4318.43|4317.83|4318.31|4317.71|4318.43|4317.83|4318.06|4317.46|76
1645451200000|2022-02-21 13:46:40|4318.18|4317.58|4317.93|4317.33|4318.31|4317.71|4317.81|4317.21|45
1645451210000|2022-02-21 13:46:50|4317.56|4316.96|4316.31|4315.71|4317.56|4316.96|4316.31|4315.71|184
1645451220000|2022-02-21 13:47:00|4316.43|4315.83|4316.43|4315.83|4316.56|4315.96|4316.06|4315.46|47
1645451230000|2022-02-21 13:47:10|4316.31|4315.71|4316.06|4315.46|4316.43|4315.83|4316.06|4315.46|31
1645451240000|2022-02-21 13:47:20|4316.31|4315.71|4315.81|4315.21|4316.56|4315.96|4315.81|4315.21|38
1645451250000|2022-02-21 13:47:30|4315.93|4315.33|4315.06|4314.46|4315.93|4315.33|4314.81|4314.21|85
1645451260000|2022-02-21 13:47:40|4314.93|4314.33|4316.06|4315.46|4316.31|4315.71|4314.93|4314.33|38
1645451270000|2022-02-21 13:47:50|4316.56|4315.96|4316.31|4315.71|4317.06|4316.46|4316.31|4315.71|48
1645451280000|2022-02-21 13:48:00|4316.06|4315.46|4316.43|4315.83|4317.56|4316.96|4316.06|4315.46|130
1645451290000|2022-02-21 13:48:10|4316.31|4315.71|4316.06|4315.46|4316.68|4316.08|4316.06|4315.46|15
1645451300000|2022-02-21 13:48:20|4315.68|4315.08|4315.68|4315.08|4316.06|4315.46|4315.18|4314.58|54
1645451310000|2022-02-21 13:48:30|4315.81|4315.21|4315.31|4314.71|4315.81|4315.21|4315.18|4314.58|25
1645451320000|2022-02-21 13:48:40|4315.18|4314.58|4315.81|4315.21|4316.06|4315.46|4315.18|4314.58|20
1645451330000|2022-02-21 13:48:50|4315.68|4315.08|4316.06|4315.46|4316.18|4315.58|4315.43|4314.83|10
1645451340000|2022-02-21 13:49:00|4316.18|4315.58|4316.18|4315.58|4316.56|4315.96|4316.06|4315.46|33
1645451350000|2022-02-21 13:49:10|4315.81|4315.21|4315.31|4314.71|4315.93|4315.33|4315.31|4314.71|18
1645451360000|2022-02-21 13:49:20|4315.43|4314.83|4315.56|4314.96|4315.81|4315.21|4315.31|4314.71|18
1645451370000|2022-02-21 13:49:30|4315.43|4314.83|4314.81|4314.21|4315.43|4314.83|4314.81|4314.21|52
1645451380000|2022-02-21 13:49:40|4315.06|4314.46|4315.18|4314.58|4315.43|4314.83|4315.06|4314.46|41
1645451390000|2022-02-21 13:49:50|4315.31|4314.71|4315.31|4314.71|4315.93|4315.33|4315.31|4314.71|56
1645451400000|2022-02-21 13:50:00|4315.68|4315.08|4315.31|4314.71|4315.68|4315.08|4315.31|4314.71|48
1645451410000|2022-02-21 13:50:10|4315.43|4314.83|4315.18|4314.58|4315.43|4314.83|4315.06|4314.46|23
1645451420000|2022-02-21 13:50:20|4315.06|4314.46|4315.68|4315.08|4315.81|4315.21|4314.81|4314.21|35
1645451430000|2022-02-21 13:50:30|4315.81|4315.21|4315.68|4315.08|4315.81|4315.21|4315.43|4314.83|30
1645451440000|2022-02-21 13:50:40|4316.06|4315.46|4316.18|4315.58|4316.56|4315.96|4315.93|4315.33|24
1645451450000|2022-02-21 13:50:50|4316.06|4315.46|4316.18|4315.58|4316.18|4315.58|4315.56|4314.96|40
1645451460000|2022-02-21 13:51:00|4316.31|4315.71|4316.56|4315.96|4316.56|4315.96|4316.06|4315.46|36
1645451470000|2022-02-21 13:51:10|4316.43|4315.83|4316.93|4316.33|4317.06|4316.46|4316.43|4315.83|19
1645451480000|2022-02-21 13:51:20|4316.68|4316.08|4316.68|4316.08|4317.18|4316.58|4316.43|4315.83|55
1645451490000|2022-02-21 13:51:30|4316.81|4316.21|4316.68|4316.08|4316.93|4316.33|4316.68|4316.08|8
1645451500000|2022-02-21 13:51:40|4316.81|4316.21|4317.68|4317.08|4318.06|4317.46|4316.68|4316.08|49
1645451510000|2022-02-21 13:51:50|4317.56|4316.96|4317.68|4317.08|4317.81|4317.21|4317.31|4316.71|27
1645451520000|2022-02-21 13:52:00|4317.56|4316.96|4317.68|4317.08|4317.68|4317.08|4317.18|4316.58|44
1645451530000|2022-02-21 13:52:10|4317.56|4316.96|4317.81|4317.21|4317.81|4317.21|4317.56|4316.96|22
1645451540000|2022-02-21 13:52:20|4317.93|4317.33|4317.18|4316.58|4318.06|4317.46|4317.18|4316.58|45
1645451550000|2022-02-21 13:52:30|4317.31|4316.71|4315.93|4315.33|4317.31|4316.71|4315.81|4315.21|152
1645451560000|2022-02-21 13:52:40|4316.18|4315.58|4315.06|4314.46|4316.31|4315.71|4315.06|4314.46|56
1645451570000|2022-02-21 13:52:50|4314.93|4314.33|4315.31|4314.71|4315.31|4314.71|4314.93|4314.33|40
1645451580000|2022-02-21 13:53:00|4315.56|4314.96|4315.68|4315.08|4315.68|4315.08|4315.06|4314.46|98
1645451590000|2022-02-21 13:53:10|4315.81|4315.21|4316.06|4315.46|4316.31|4315.71|4315.81|4315.21|17
1645451600000|2022-02-21 13:53:20|4315.81|4315.21|4314.43|4313.83|4315.81|4315.21|4314.31|4313.71|82
1645451610000|2022-02-21 13:53:30|4314.56|4313.96|4314.43|4313.83|4314.81|4314.21|4314.31|4313.71|29
1645451620000|2022-02-21 13:53:40|4314.31|4313.71|4315.81|4315.21|4315.81|4315.21|4313.93|4313.33|63
1645451630000|2022-02-21 13:53:50|4315.68|4315.08|4315.81|4315.21|4315.93|4315.33|4315.31|4314.71|40
1645451640000|2022-02-21 13:54:00|4316.06|4315.46|4314.68|4314.08|4316.56|4315.96|4314.68|4314.08|120
1645451650000|2022-02-21 13:54:10|4314.81|4314.21|4313.43|4312.83|4315.06|4314.46|4311.68|4311.08|252
1645451660000|2022-02-21 13:54:20|4313.18|4312.58|4312.06|4311.46|4313.43|4312.83|4311.93|4311.33|219
1645451670000|2022-02-21 13:54:30|4312.18|4311.58|4311.81|4311.21|4312.43|4311.83|4310.68|4310.08|327
1645451680000|2022-02-21 13:54:40|4311.93|4311.33|4312.56|4311.96|4312.68|4312.08|4311.81|4311.21|89
1645451690000|2022-02-21 13:54:50|4312.18|4311.58|4312.31|4311.71|4313.06|4312.46|4312.18|4311.58|51
1645451700000|2022-02-21 13:55:00|4312.43|4311.83|4311.81|4311.21|4312.43|4311.83|4310.81|4310.21|125
1645451710000|2022-02-21 13:55:10|4311.93|4311.33|4313.06|4312.46|4313.68|4313.08|4311.93|4311.33|189
1645451720000|2022-02-21 13:55:20|4312.93|4312.33|4313.56|4312.96|4314.31|4313.71|4312.81|4312.21|125
1645451730000|2022-02-21 13:55:30|4313.93|4313.33|4313.81|4313.21|4313.93|4313.33|4313.43|4312.83|67
1645451740000|2022-02-21 13:55:40|4313.68|4313.08|4312.93|4312.33|4313.68|4313.08|4312.56|4311.96|72
1645451750000|2022-02-21 13:55:50|4313.06|4312.46|4312.31|4311.71|4318.68|4318.08|4310.06|4309.46|2393
1645451760000|2022-02-21 13:56:00|4312.56|4311.96|4314.93|4314.33|4316.81|4316.21|4312.31|4311.71|696
1645451770000|2022-02-21 13:56:10|4314.31|4313.71|4315.93|4315.33|4318.18|4317.58|4314.31|4313.71|624
1645451780000|2022-02-21 13:56:20|4316.06|4315.46|4317.93|4317.33|4318.31|4317.71|4315.43|4314.83|253
1645451790000|2022-02-21 13:56:30|4318.18|4317.58|4319.43|4318.83|4320.56|4319.96|4318.18|4317.58|463
1645451800000|2022-02-21 13:56:40|4319.68|4319.08|4319.31|4318.71|4320.81|4320.21|4318.68|4318.08|416
1645451810000|2022-02-21 13:56:50|4319.18|4318.58|4318.81|4318.21|4319.43|4318.83|4318.06|4317.46|148
1645451820000|2022-02-21 13:57:00|4319.18|4318.58|4320.18|4319.58|4320.31|4319.71|4318.31|4317.71|189
1645451830000|2022-02-21 13:57:10|4320.31|4319.71|4323.56|4322.96|4323.56|4322.96|4319.56|4318.96|454
1645451840000|2022-02-21 13:57:20|4323.68|4323.08|4317.31|4316.71|4327.43|4326.83|4314.56|4313.96|2381
1645451850000|2022-02-21 13:57:30|4317.06|4316.46|4315.56|4314.96|4317.18|4316.58|4312.81|4312.21|664
1645451860000|2022-02-21 13:57:40|4314.81|4314.21|4316.18|4315.58|4316.18|4315.58|4314.06|4313.46|352
1645451870000|2022-02-21 13:57:50|4315.81|4315.21|4313.93|4313.33|4315.81|4315.21|4310.93|4310.33|685
1645451880000|2022-02-21 13:58:00|4313.81|4313.21|4315.93|4315.33|4316.56|4315.96|4312.81|4312.21|295
1645451890000|2022-02-21 13:58:10|4315.68|4315.08|4319.06|4318.46|4319.18|4318.58|4315.68|4315.08|264
1645451900000|2022-02-21 13:58:20|4318.93|4318.33|4317.06|4316.46|4318.93|4318.33|4316.93|4316.33|75
1645451910000|2022-02-21 13:58:30|4317.18|4316.58|4323.18|4322.58|4324.56|4323.96|4317.18|4316.58|925
1645451920000|2022-02-21 13:58:40|4323.31|4322.71|4321.81|4321.21|4324.93|4324.33|4321.56|4320.96|264
1645451930000|2022-02-21 13:58:50|4321.93|4321.33|4320.68|4320.08|4322.18|4321.58|4320.43|4319.83|99
1645451940000|2022-02-21 13:59:00|4320.43|4319.83|4318.68|4318.08|4320.43|4319.83|4318.18|4317.58|142
1645451950000|2022-02-21 13:59:10|4318.81|4318.21|4317.68|4317.08|4318.81|4318.21|4317.56|4316.96|96
1645451960000|2022-02-21 13:59:20|4317.81|4317.21|4317.68|4317.08|4318.18|4317.58|4317.31|4316.71|61
1645451970000|2022-02-21 13:59:30|4317.81|4317.21|4319.18|4318.58|4319.43|4318.83|4317.68|4317.08|139
1645451980000|2022-02-21 13:59:40|4319.06|4318.46|4319.18|4318.58|4319.93|4319.33|4318.81|4318.21|78
1645451990000|2022-02-21 13:59:50|4319.06|4318.46|4319.93|4319.33|4319.93|4319.33|4319.06|4318.46|97
1645452000000|2022-02-21 14:00:00|4319.43|4318.83|4319.81|4319.21|4320.56|4319.96|4319.43|4318.83|156
1645452010000|2022-02-21 14:00:10|4319.68|4319.08|4320.43|4319.83|4320.43|4319.83|4319.43|4318.83|107
1645452020000|2022-02-21 14:00:20|4320.31|4319.71|4319.93|4319.33|4320.93|4320.33|4319.18|4318.58|196
1645452030000|2022-02-21 14:00:30|4319.68|4319.08|4318.93|4318.33|4319.68|4319.08|4318.18|4317.58|126
1645452040000|2022-02-21 14:00:40|4319.31|4318.71|4318.68|4318.08|4320.43|4319.83|4318.68|4318.08|95
1645452050000|2022-02-21 14:00:50|4319.18|4318.58|4320.43|4319.83|4320.43|4319.83|4318.68|4318.08|59
1645452060000|2022-02-21 14:01:00|4320.68|4320.08|4320.93|4320.33|4321.93|4321.33|4319.93|4319.33|199
1645452070000|2022-02-21 14:01:10|4320.81|4320.21|4320.81|4320.21|4321.68|4321.08|4320.43|4319.83|199
1645452080000|2022-02-21 14:01:20|4321.18|4320.58|4321.93|4321.33|4321.93|4321.33|4320.93|4320.33|79
1645452090000|2022-02-21 14:01:30|4321.56|4320.96|4319.43|4318.83|4321.56|4320.96|4318.81|4318.21|107
1645452100000|2022-02-21 14:01:40|4319.56|4318.96|4319.31|4318.71|4320.68|4320.08|4319.31|4318.71|89
1645452110000|2022-02-21 14:01:50|4318.93|4318.33|4317.18|4316.58|4319.06|4318.46|4317.18|4316.58|130
1645452120000|2022-02-21 14:02:00|4317.93|4317.33|4317.68|4317.08|4318.18|4317.58|4317.43|4316.83|82
1645452130000|2022-02-21 14:02:10|4317.93|4317.33|4317.81|4317.21|4317.93|4317.33|4317.68|4317.08|22
1645452140000|2022-02-21 14:02:20|4318.06|4317.46|4315.68|4315.08|4318.56|4317.96|4315.43|4314.83|200
1645452150000|2022-02-21 14:02:30|4315.81|4315.21|4315.93|4315.33|4316.31|4315.71|4315.43|4314.83|248
1645452160000|2022-02-21 14:02:40|4315.68|4315.08|4317.18|4316.58|4317.56|4316.96|4315.56|4314.96|88
1645452170000|2022-02-21 14:02:50|4316.93|4316.33|4317.81|4317.21|4318.06|4317.46|4316.93|4316.33|56
1645452180000|2022-02-21 14:03:00|4317.68|4317.08|4317.81|4317.21|4318.18|4317.58|4317.56|4316.96|92
1645452190000|2022-02-21 14:03:10|4317.93|4317.33|4317.68|4317.08|4317.93|4317.33|4317.31|4316.71|34
1645452200000|2022-02-21 14:03:20|4318.31|4317.71|4317.81|4317.21|4318.56|4317.96|4317.68|4317.08|53
1645452210000|2022-02-21 14:03:30|4317.56|4316.96|4319.18|4318.58|4319.43|4318.83|4317.56|4316.96|123
1645452220000|2022-02-21 14:03:40|4318.68|4318.08|4319.56|4318.96|4319.56|4318.96|4318.56|4317.96|111
1645452230000|2022-02-21 14:03:50|4319.68|4319.08|4319.93|4319.33|4320.31|4319.71|4319.56|4318.96|82
1645452240000|2022-02-21 14:04:00|4320.06|4319.46|4320.18|4319.58|4320.31|4319.71|4319.31|4318.71|78
1645452250000|2022-02-21 14:04:10|4320.31|4319.71|4320.18|4319.58|4320.68|4320.08|4320.06|4319.46|135
1645452260000|2022-02-21 14:04:20|4320.06|4319.46|4320.43|4319.83|4320.93|4320.33|4319.93|4319.33|113
1645452270000|2022-02-21 14:04:30|4320.56|4319.96|4321.18|4320.58|4321.18|4320.58|4320.43|4319.83|60
1645452280000|2022-02-21 14:04:40|4321.06|4320.46|4320.56|4319.96|4321.68|4321.08|4320.06|4319.46|120
1645452290000|2022-02-21 14:04:50|4320.93|4320.33|4320.56|4319.96|4321.31|4320.71|4320.31|4319.71|77
1645452300000|2022-02-21 14:05:00|4320.06|4319.46|4322.18|4321.58|4322.68|4322.08|4320.06|4319.46|217
1645452310000|2022-02-21 14:05:10|4321.93|4321.33|4321.68|4321.08|4322.68|4322.08|4321.56|4320.96|182
1645452320000|2022-02-21 14:05:20|4322.06|4321.46|4320.93|4320.33|4322.06|4321.46|4320.18|4319.58|179
1645452330000|2022-02-21 14:05:30|4320.81|4320.21|4320.81|4320.21|4320.81|4320.21|4320.68|4320.08|78
1645452340000|2022-02-21 14:05:40|4320.93|4320.33|4320.93|4320.33|4320.93|4320.33|4320.68|4320.08|91
1645452350000|2022-02-21 14:05:50|4321.06|4320.46|4321.18|4320.58|4321.31|4320.71|4320.68|4320.08|102
1645452360000|2022-02-21 14:06:00|4320.93|4320.33|4320.93|4320.33|4321.06|4320.46|4320.68|4320.08|53
1645452370000|2022-02-21 14:06:10|4320.81|4320.21|4320.06|4319.46|4320.81|4320.21|4320.06|4319.46|244
1645452380000|2022-02-21 14:06:20|4320.43|4319.83|4319.18|4318.58|4320.43|4319.83|4318.43|4317.83|172
1645452390000|2022-02-21 14:06:30|4319.31|4318.71|4318.81|4318.21|4319.56|4318.96|4318.56|4317.96|59
1645452400000|2022-02-21 14:06:40|4318.31|4317.71|4319.56|4318.96|4319.56|4318.96|4318.31|4317.71|106
1645452410000|2022-02-21 14:06:50|4319.81|4319.21|4319.56|4318.96|4319.81|4319.21|4319.56|4318.96|102
1645452420000|2022-02-21 14:07:00|4319.81|4319.21|4319.18|4318.58|4320.18|4319.58|4319.18|4318.58|76
1645452430000|2022-02-21 14:07:10|4318.81|4318.21|4319.31|4318.71|4319.31|4318.71|4318.81|4318.21|51
1645452440000|2022-02-21 14:07:20|4319.68|4319.08|4320.81|4320.21|4321.06|4320.46|4319.68|4319.08|85
1645452450000|2022-02-21 14:07:30|4321.31|4320.71|4320.81|4320.21|4321.68|4321.08|4320.56|4319.96|108
1645452460000|2022-02-21 14:07:40|4320.68|4320.08|4321.31|4320.71|4321.56|4320.96|4320.43|4319.83|91
1645452470000|2022-02-21 14:07:50|4321.56|4320.96|4321.43|4320.83|4322.18|4321.58|4321.31|4320.71|229
1645452480000|2022-02-21 14:08:00|4321.56|4320.96|4322.43|4321.83|4323.18|4322.58|4321.56|4320.96|116
1645452490000|2022-02-21 14:08:10|4322.56|4321.96|4322.68|4322.08|4323.06|4322.46|4322.31|4321.71|71
1645452500000|2022-02-21 14:08:20|4322.43|4321.83|4321.93|4321.33|4322.43|4321.83|4321.31|4320.71|136
1645452510000|2022-02-21 14:08:30|4322.18|4321.58|4323.56|4322.96|4324.68|4324.08|4322.18|4321.58|608
1645452520000|2022-02-21 14:08:40|4323.68|4323.08|4324.93|4324.33|4324.93|4324.33|4323.56|4322.96|226
1645452530000|2022-02-21 14:08:50|4325.18|4324.58|4324.68|4324.08|4325.68|4325.08|4324.56|4323.96|246
1645452540000|2022-02-21 14:09:00|4324.43|4323.83|4325.43|4324.83|4325.81|4325.21|4324.18|4323.58|157
1645452550000|2022-02-21 14:09:10|4325.31|4324.71|4322.18|4321.58|4325.43|4324.83|4322.18|4321.58|370
1645452560000|2022-02-21 14:09:20|4322.06|4321.46|4322.56|4321.96|4322.68|4322.08|4321.68|4321.08|96
1645452570000|2022-02-21 14:09:30|4322.68|4322.08|4324.31|4323.71|4325.43|4324.83|4321.93|4321.33|664
1645452580000|2022-02-21 14:09:40|4323.43|4322.83|4324.93|4324.33|4324.93|4324.33|4323.18|4322.58|200
1645452590000|2022-02-21 14:09:50|4324.43|4323.83|4324.18|4323.58|4324.81|4324.21|4324.06|4323.46|233
1645452600000|2022-02-21 14:10:00|4323.43|4322.83|4323.18|4322.58|4323.43|4322.83|4322.06|4321.46|349
1645452610000|2022-02-21 14:10:10|4322.93|4322.33|4323.93|4323.33|4324.43|4323.83|4322.68|4322.08|102
1645452620000|2022-02-21 14:10:20|4324.18|4323.58|4323.93|4323.33|4324.43|4323.83|4323.56|4322.96|66
1645452630000|2022-02-21 14:10:30|4323.68|4323.08|4323.81|4323.21|4324.68|4324.08|4323.68|4323.08|91
1645452640000|2022-02-21 14:10:40|4323.56|4322.96|4322.06|4321.46|4323.93|4323.33|4322.06|4321.46|148
1645452650000|2022-02-21 14:10:50|4321.93|4321.33|4322.56|4321.96|4322.68|4322.08|4321.06|4320.46|401
1645452660000|2022-02-21 14:11:00|4322.43|4321.83|4323.43|4322.83|4323.81|4323.21|4322.43|4321.83|115
1645452670000|2022-02-21 14:11:10|4323.81|4323.21|4322.43|4321.83|4324.18|4323.58|4322.43|4321.83|123
1645452680000|2022-02-21 14:11:20|4322.18|4321.58|4321.18|4320.58|4322.18|4321.58|4320.93|4320.33|128
1645452690000|2022-02-21 14:11:30|4321.31|4320.71|4320.68|4320.08|4321.31|4320.71|4320.06|4319.46|203
1645452700000|2022-02-21 14:11:40|4321.18|4320.58|4321.18|4320.58|4321.68|4321.08|4320.93|4320.33|104
1645452710000|2022-02-21 14:11:50|4321.31|4320.71|4325.56|4324.96|4325.56|4324.96|4321.31|4320.71|585
1645452720000|2022-02-21 14:12:00|4325.68|4325.08|4321.68|4321.08|4325.68|4325.08|4321.31|4320.71|519
1645452730000|2022-02-21 14:12:10|4322.06|4321.46|4319.18|4318.58|4322.06|4321.46|4319.06|4318.46|226
1645452740000|2022-02-21 14:12:20|4318.93|4318.33|4319.43|4318.83|4319.43|4318.83|4318.93|4318.33|82
1645452750000|2022-02-21 14:12:30|4319.81|4319.21|4320.68|4320.08|4320.68|4320.08|4319.43|4318.83|136
1645452760000|2022-02-21 14:12:40|4320.93|4320.33|4319.93|4319.33|4321.31|4320.71|4319.56|4318.96|159
1645452770000|2022-02-21 14:12:50|4320.06|4319.46|4320.56|4319.96|4320.81|4320.21|4319.93|4319.33|101
1645452780000|2022-02-21 14:13:00|4320.93|4320.33|4319.43|4318.83|4321.18|4320.58|4319.43|4318.83|106
1645452790000|2022-02-21 14:13:10|4319.93|4319.33|4319.68|4319.08|4320.68|4320.08|4319.31|4318.71|96
1645452800000|2022-02-21 14:13:20|4319.56|4318.96|4320.81|4320.21|4320.81|4320.21|4319.56|4318.96|67
1645452810000|2022-02-21 14:13:30|4320.68|4320.08|4321.18|4320.58|4321.31|4320.71|4320.68|4320.08|110
1645452820000|2022-02-21 14:13:40|4321.31|4320.71|4321.93|4321.33|4322.18|4321.58|4320.81|4320.21|135
1645452830000|2022-02-21 14:13:50|4322.06|4321.46|4321.93|4321.33|4322.43|4321.83|4321.56|4320.96|150
1645452840000|2022-02-21 14:14:00|4321.81|4321.21|4321.81|4321.21|4322.68|4322.08|4321.43|4320.83|233
1645452850000|2022-02-21 14:14:10|4322.06|4321.46|4321.18|4320.58|4322.18|4321.58|4321.18|4320.58|81
1645452860000|2022-02-21 14:14:20|4321.31|4320.71|4322.31|4321.71|4322.68|4322.08|4321.31|4320.71|43
1645452870000|2022-02-21 14:14:30|4322.56|4321.96|4324.68|4324.08|4325.81|4325.21|4322.43|4321.83|290
1645452880000|2022-02-21 14:14:40|4324.56|4323.96|4324.81|4324.21|4325.06|4324.46|4324.06|4323.46|134
1645452890000|2022-02-21 14:14:50|4324.68|4324.08|4325.68|4325.08|4326.31|4325.71|4324.68|4324.08|356
1645452900000|2022-02-21 14:15:00|4325.81|4325.21|4324.68|4324.08|4325.81|4325.21|4324.43|4323.83|133
1645452910000|2022-02-21 14:15:10|4324.93|4324.33|4324.81|4324.21|4325.43|4324.83|4324.56|4323.96|88
1645452920000|2022-02-21 14:15:20|4324.56|4323.96|4325.56|4324.96|4325.81|4325.21|4324.18|4323.58|87
1645452930000|2022-02-21 14:15:30|4325.68|4325.08|4324.56|4323.96|4325.68|4325.08|4324.31|4323.71|82
1645452940000|2022-02-21 14:15:40|4324.31|4323.71|4324.56|4323.96|4324.81|4324.21|4324.18|4323.58|43
1645452950000|2022-02-21 14:15:50|4324.43|4323.83|4325.18|4324.58|4325.18|4324.58|4324.31|4323.71|60
1645452960000|2022-02-21 14:16:00|4325.06|4324.46|4325.93|4325.33|4326.31|4325.71|4324.93|4324.33|131
1645452970000|2022-02-21 14:16:10|4325.81|4325.21|4326.81|4326.21|4327.18|4326.58|4325.81|4325.21|180
1645452980000|2022-02-21 14:16:20|4326.93|4326.33|4326.56|4325.96|4327.81|4327.21|4326.43|4325.83|198
1645452990000|2022-02-21 14:16:30|4326.43|4325.83|4328.06|4327.46|4328.06|4327.46|4326.43|4325.83|247
1645453000000|2022-02-21 14:16:40|4328.18|4327.58|4325.93|4325.33|4328.18|4327.58|4325.31|4324.71|354
1645453010000|2022-02-21 14:16:50|4325.81|4325.21|4326.93|4326.33|4327.06|4326.46|4325.81|4325.21|94
1645453020000|2022-02-21 14:17:00|4326.68|4326.08|4326.31|4325.71|4327.06|4326.46|4325.93|4325.33|80
1645453030000|2022-02-21 14:17:10|4326.43|4325.83|4327.31|4326.71|4327.31|4326.71|4325.93|4325.33|95
1645453040000|2022-02-21 14:17:20|4326.93|4326.33|4326.43|4325.83|4326.93|4326.33|4326.06|4325.46|111
1645453050000|2022-02-21 14:17:30|4326.56|4325.96|4327.56|4326.96|4327.56|4326.96|4326.18|4325.58|114
1645453060000|2022-02-21 14:17:40|4327.43|4326.83|4327.56|4326.96|4327.93|4327.33|4326.81|4326.21|175
1645453070000|2022-02-21 14:17:50|4328.06|4327.46|4328.31|4327.71|4329.06|4328.46|4327.81|4327.21|276
1645453080000|2022-02-21 14:18:00|4328.81|4328.21|4329.18|4328.58|4330.06|4329.46|4328.81|4328.21|598
1645453090000|2022-02-21 14:18:10|4329.06|4328.46|4329.31|4328.71|4329.31|4328.71|4328.81|4328.21|61
1645453100000|2022-02-21 14:18:20|4329.43|4328.83|4329.18|4328.58|4329.56|4328.96|4328.93|4328.33|65
1645453110000|2022-02-21 14:18:30|4329.06|4328.46|4328.93|4328.33|4329.31|4328.71|4328.56|4327.96|208
1645453120000|2022-02-21 14:18:40|4328.56|4327.96|4328.18|4327.58|4328.56|4327.96|4327.56|4326.96|160
1645453130000|2022-02-21 14:18:50|4328.06|4327.46|4329.06|4328.46|4329.06|4328.46|4328.06|4327.46|82
1645453140000|2022-02-21 14:19:00|4329.31|4328.71|4327.06|4326.46|4329.31|4328.71|4327.06|4326.46|189
1645453150000|2022-02-21 14:19:10|4327.18|4326.58|4328.06|4327.46|4328.31|4327.71|4327.18|4326.58|84
1645453160000|2022-02-21 14:19:20|4327.93|4327.33|4327.68|4327.08|4328.31|4327.71|4327.68|4327.08|39
1645453170000|2022-02-21 14:19:30|4327.93|4327.33|4327.93|4327.33|4328.18|4327.58|4327.43|4326.83|38
1645453180000|2022-02-21 14:19:40|4327.81|4327.21|4328.43|4327.83|4328.68|4328.08|4327.68|4327.08|54
1645453190000|2022-02-21 14:19:50|4328.56|4327.96|4329.06|4328.46|4329.31|4328.71|4328.43|4327.83|117
1645453200000|2022-02-21 14:20:00|4329.43|4328.83|4330.31|4329.71|4330.31|4329.71|4329.31|4328.71|392
1645453210000|2022-02-21 14:20:10|4330.06|4329.46|4331.06|4330.46|4331.06|4330.46|4330.06|4329.46|216
1645453220000|2022-02-21 14:20:20|4331.31|4330.71|4331.43|4330.83|4331.81|4331.21|4331.31|4330.71|168
1645453230000|2022-02-21 14:20:30|4331.56|4330.96|4330.81|4330.21|4331.56|4330.96|4330.81|4330.21|67
1645453240000|2022-02-21 14:20:40|4330.93|4330.33|4331.43|4330.83|4332.06|4331.46|4330.93|4330.33|102
1645453250000|2022-02-21 14:20:50|4331.56|4330.96|4332.18|4331.58|4332.18|4331.58|4331.31|4330.71|57
1645453260000|2022-02-21 14:21:00|4332.06|4331.46|4332.68|4332.08|4332.81|4332.21|4331.81|4331.21|83
1645453270000|2022-02-21 14:21:10|4332.81|4332.21|4333.31|4332.71|4333.56|4332.96|4332.81|4332.21|124
1645453280000|2022-02-21 14:21:20|4333.06|4332.46|4333.18|4332.58|4333.31|4332.71|4332.68|4332.08|36
1645453290000|2022-02-21 14:21:30|4333.31|4332.71|4333.68|4333.08|4334.06|4333.46|4333.18|4332.58|139
1645453300000|2022-02-21 14:21:40|4333.81|4333.21|4334.56|4333.96|4334.56|4333.96|4333.56|4332.96|133
1645453310000|2022-02-21 14:21:50|4334.31|4333.71|4335.31|4334.71|4335.31|4334.71|4334.31|4333.71|207
1645453320000|2022-02-21 14:22:00|4335.43|4334.83|4334.68|4334.08|4336.06|4335.46|4334.31|4333.71|322
1645453330000|2022-02-21 14:22:10|4334.56|4333.96|4333.06|4332.46|4334.93|4334.33|4333.06|4332.46|342
1645453340000|2022-02-21 14:22:20|4333.18|4332.58|4333.81|4333.21|4333.81|4333.21|4333.18|4332.58|98
1645453350000|2022-02-21 14:22:30|4333.93|4333.33|4334.06|4333.46|4334.56|4333.96|4333.56|4332.96|94
1645453360000|2022-02-21 14:22:40|4333.81|4333.21|4333.06|4332.46|4333.93|4333.33|4333.06|4332.46|109
1645453370000|2022-02-21 14:22:50|4333.18|4332.58|4333.06|4332.46|4333.68|4333.08|4332.56|4331.96|106
1645453380000|2022-02-21 14:23:00|4332.81|4332.21|4333.93|4333.33|4333.93|4333.33|4332.81|4332.21|98
1645453390000|2022-02-21 14:23:10|4333.81|4333.21|4334.31|4333.71|4334.31|4333.71|4333.18|4332.58|91
1645453400000|2022-02-21 14:23:20|4334.06|4333.46|4333.81|4333.21|4334.18|4333.58|4333.68|4333.08|39
1645453410000|2022-02-21 14:23:30|4333.93|4333.33|4333.68|4333.08|4334.31|4333.71|4333.31|4332.71|106
1645453420000|2022-02-21 14:23:40|4333.81|4333.21|4333.56|4332.96|4333.81|4333.21|4332.93|4332.33|74
1645453430000|2022-02-21 14:23:50|4333.68|4333.08|4333.81|4333.21|4333.81|4333.21|4333.31|4332.71|44
1645453440000|2022-02-21 14:24:00|4333.56|4332.96|4333.31|4332.71|4333.68|4333.08|4333.31|4332.71|74
1645453450000|2022-02-21 14:24:10|4333.43|4332.83|4332.93|4332.33|4333.43|4332.83|4332.43|4331.83|73
1645453460000|2022-02-21 14:24:20|4333.06|4332.46|4332.93|4332.33|4333.06|4332.46|4332.81|4332.21|66
1645453470000|2022-02-21 14:24:30|4332.68|4332.08|4331.93|4331.33|4332.68|4332.08|4331.56|4330.96|116
1645453480000|2022-02-21 14:24:40|4331.81|4331.21|4332.68|4332.08|4332.68|4332.08|4331.68|4331.08|132
1645453490000|2022-02-21 14:24:50|4332.56|4331.96|4333.81|4333.21|4333.81|4333.21|4332.56|4331.96|67
1645453500000|2022-02-21 14:25:00|4333.56|4332.96|4334.56|4333.96|4334.56|4333.96|4333.06|4332.46|215
1645453510000|2022-02-21 14:25:10|4334.43|4333.83|4334.18|4333.58|4334.56|4333.96|4333.81|4333.21|25
1645453520000|2022-02-21 14:25:20|4334.31|4333.71|4333.81|4333.21|4334.43|4333.83|4333.81|4333.21|47
1645453530000|2022-02-21 14:25:30|4333.93|4333.33|4333.56|4332.96|4334.56|4333.96|4333.56|4332.96|134
1645453540000|2022-02-21 14:25:40|4333.68|4333.08|4333.81|4333.21|4334.06|4333.46|4333.56|4332.96|51
1645453550000|2022-02-21 14:25:50|4333.56|4332.96|4333.93|4333.33|4334.06|4333.46|4333.56|4332.96|77
1645453560000|2022-02-21 14:26:00|4333.81|4333.21|4333.18|4332.58|4333.81|4333.21|4333.06|4332.46|58
1645453570000|2022-02-21 14:26:10|4333.31|4332.71|4333.06|4332.46|4333.43|4332.83|4332.56|4331.96|50
1645453580000|2022-02-21 14:26:20|4333.31|4332.71|4332.18|4331.58|4333.31|4332.71|4332.06|4331.46|80
1645453590000|2022-02-21 14:26:30|4332.31|4331.71|4331.68|4331.08|4332.31|4331.71|4331.56|4330.96|62
1645453600000|2022-02-21 14:26:40|4331.81|4331.21|4332.18|4331.58|4332.31|4331.71|4331.56|4330.96|44
1645453610000|2022-02-21 14:26:50|4332.06|4331.46|4331.18|4330.58|4332.06|4331.46|4331.18|4330.58|97
1645453620000|2022-02-21 14:27:00|4331.06|4330.46|4331.56|4330.96|4331.81|4331.21|4331.06|4330.46|29
1645453630000|2022-02-21 14:27:10|4331.31|4330.71|4331.43|4330.83|4332.06|4331.46|4331.31|4330.71|30
1645453640000|2022-02-21 14:27:20|4331.56|4330.96|4332.06|4331.46|4332.31|4331.71|4331.56|4330.96|43
1645453650000|2022-02-21 14:27:30|4332.18|4331.58|4331.81|4331.21|4332.18|4331.58|4331.31|4330.71|32
1645453660000|2022-02-21 14:27:40|4331.93|4331.33|4333.31|4332.71|4333.81|4333.21|4331.81|4331.21|61
1645453670000|2022-02-21 14:27:50|4333.56|4332.96|4333.31|4332.71|4334.06|4333.46|4333.31|4332.71|58
1645453680000|2022-02-21 14:28:00|4332.93|4332.33|4332.56|4331.96|4333.18|4332.58|4332.56|4331.96|44
1645453690000|2022-02-21 14:28:10|4332.43|4331.83|4332.56|4331.96|4332.93|4332.33|4332.31|4331.71|35
1645453700000|2022-02-21 14:28:20|4332.31|4331.71|4332.56|4331.96|4332.68|4332.08|4332.31|4331.71|21
1645453710000|2022-02-21 14:28:30|4332.68|4332.08|4332.43|4331.83|4333.06|4332.46|4332.43|4331.83|42
1645453720000|2022-02-21 14:28:40|4332.68|4332.08|4332.06|4331.46|4332.81|4332.21|4332.06|4331.46|39
1645453730000|2022-02-21 14:28:50|4332.18|4331.58|4331.81|4331.21|4332.31|4331.71|4331.68|4331.08|20
1645453740000|2022-02-21 14:29:00|4332.06|4331.46|4331.68|4331.08|4332.06|4331.46|4331.31|4330.71|125
1645453750000|2022-02-21 14:29:10|4331.56|4330.96|4330.43|4329.83|4331.93|4331.33|4330.18|4329.58|181
1645453760000|2022-02-21 14:29:20|4330.18|4329.58|4330.18|4329.58|4330.43|4329.83|4329.68|4329.08|142
1645453770000|2022-02-21 14:29:30|4330.31|4329.71|4330.18|4329.58|4330.68|4330.08|4330.06|4329.46|115
1645453780000|2022-02-21 14:29:40|4330.31|4329.71|4329.18|4328.58|4330.31|4329.71|4328.68|4328.08|214
1645453790000|2022-02-21 14:29:50|4329.06|4328.46|4328.68|4328.08|4329.18|4328.58|4328.68|4328.08|49
1645453800000|2022-02-21 14:30:00|4328.58|4328.18|4329.08|4328.68|4329.33|4328.93|4328.46|4328.06|138
1645453810000|2022-02-21 14:30:10|4328.83|4328.43|4330.83|4330.43|4330.83|4330.43|4328.83|4328.43|150
1645453820000|2022-02-21 14:30:20|4330.58|4330.18|4331.33|4330.93|4331.83|4331.43|4330.46|4330.06|200
1645453830000|2022-02-21 14:30:30|4331.71|4331.31|4331.58|4331.18|4331.71|4331.31|4331.21|4330.81|21
1645453840000|2022-02-21 14:30:40|4331.46|4331.06|4331.08|4330.68|4331.71|4331.31|4330.83|4330.43|49
1645453850000|2022-02-21 14:30:50|4331.33|4330.93|4332.08|4331.68|4332.33|4331.93|4331.21|4330.81|55
1645453860000|2022-02-21 14:31:00|4331.96|4331.56|4331.83|4331.43|4332.46|4332.06|4331.46|4331.06|106
1645453870000|2022-02-21 14:31:10|4331.58|4331.18|4330.58|4330.18|4332.21|4331.81|4330.21|4329.81|179
1645453880000|2022-02-21 14:31:20|4330.21|4329.81|4331.83|4331.43|4332.21|4331.81|4329.96|4329.56|138
1645453890000|2022-02-21 14:31:30|4331.96|4331.56|4330.33|4329.93|4331.96|4331.56|4330.21|4329.81|129
1645453900000|2022-02-21 14:31:40|4330.46|4330.06|4329.71|4329.31|4330.46|4330.06|4329.46|4329.06|80
1645453910000|2022-02-21 14:31:50|4329.58|4329.18|4330.46|4330.06|4330.46|4330.06|4329.46|4329.06|55
1645453920000|2022-02-21 14:32:00|4330.33|4329.93|4330.96|4330.56|4331.33|4330.93|4330.08|4329.68|154
1645453930000|2022-02-21 14:32:10|4330.83|4330.43|4332.08|4331.68|4332.21|4331.81|4330.83|4330.43|131
1645453940000|2022-02-21 14:32:20|4331.96|4331.56|4332.33|4331.93|4332.71|4332.31|4331.96|4331.56|163
1645453950000|2022-02-21 14:32:30|4332.46|4332.06|4333.96|4333.56|4333.96|4333.56|4332.46|4332.06|247
1645453960000|2022-02-21 14:32:40|4334.08|4333.68|4333.08|4332.68|4334.21|4333.81|4333.08|4332.68|205
1645453970000|2022-02-21 14:32:50|4333.21|4332.81|4332.96|4332.56|4333.33|4332.93|4332.71|4332.31|69
1645453980000|2022-02-21 14:33:00|4332.83|4332.43|4334.21|4333.81|4334.46|4334.06|4332.71|4332.31|202
1645453990000|2022-02-21 14:33:10|4334.46|4334.06|4333.21|4332.81|4334.46|4334.06|4333.21|4332.81|164
1645454000000|2022-02-21 14:33:20|4333.46|4333.06|4332.96|4332.56|4333.46|4333.06|4332.46|4332.06|84
1645454010000|2022-02-21 14:33:30|4332.83|4332.43|4332.21|4331.81|4332.83|4332.43|4332.21|4331.81|35
1645454020000|2022-02-21 14:33:40|4332.46|4332.06|4331.46|4331.06|4332.46|4332.06|4331.46|4331.06|52
1645454030000|2022-02-21 14:33:50|4331.71|4331.31|4331.58|4331.18|4332.21|4331.81|4331.58|4331.18|89
1645454040000|2022-02-21 14:34:00|4331.71|4331.31|4331.58|4331.18|4331.96|4331.56|4331.33|4330.93|68
1645454050000|2022-02-21 14:34:10|4331.46|4331.06|4331.83|4331.43|4331.96|4331.56|4330.96|4330.56|69
1645454060000|2022-02-21 14:34:20|4331.96|4331.56|4331.71|4331.31|4332.08|4331.68|4331.71|4331.31|61
1645454070000|2022-02-21 14:34:30|4331.96|4331.56|4331.58|4331.18|4331.96|4331.56|4331.58|4331.18|33
1645454080000|2022-02-21 14:34:40|4331.71|4331.31|4331.33|4330.93|4331.71|4331.31|4331.21|4330.81|36
1645454090000|2022-02-21 14:34:50|4330.83|4330.43|4330.71|4330.31|4330.83|4330.43|4330.58|4330.18|80
1645454100000|2022-02-21 14:35:00|4330.58|4330.18|4329.46|4329.06|4330.58|4330.18|4329.46|4329.06|180
1645454110000|2022-02-21 14:35:10|4329.21|4328.81|4328.96|4328.56|4329.33|4328.93|4328.58|4328.18|240
1645454120000|2022-02-21 14:35:20|4328.58|4328.18|4328.71|4328.31|4328.71|4328.31|4328.08|4327.68|174
1645454130000|2022-02-21 14:35:30|4328.58|4328.18|4328.83|4328.43|4329.46|4329.06|4328.21|4327.81|103
1645454140000|2022-02-21 14:35:40|4328.96|4328.56|4328.83|4328.43|4329.08|4328.68|4328.71|4328.31|155
1645454150000|2022-02-21 14:35:50|4328.96|4328.56|4328.58|4328.18|4329.21|4328.81|4328.58|4328.18|57
1645454160000|2022-02-21 14:36:00|4328.71|4328.31|4327.58|4327.18|4328.71|4328.31|4327.58|4327.18|132
1645454170000|2022-02-21 14:36:10|4327.83|4327.43|4326.71|4326.31|4327.96|4327.56|4326.71|4326.31|174
1645454180000|2022-02-21 14:36:20|4326.83|4326.43|4326.96|4326.56|4327.21|4326.81|4326.71|4326.31|29
1645454190000|2022-02-21 14:36:30|4326.71|4326.31|4326.71|4326.31|4326.83|4326.43|4326.46|4326.06|70
1645454200000|2022-02-21 14:36:40|4326.83|4326.43|4325.96|4325.56|4326.83|4326.43|4325.71|4325.31|142
1645454210000|2022-02-21 14:36:50|4325.83|4325.43|4324.46|4324.06|4325.96|4325.56|4324.21|4323.81|328
1645454220000|2022-02-21 14:37:00|4324.71|4324.31|4323.96|4323.56|4325.08|4324.68|4323.96|4323.56|148
1645454230000|2022-02-21 14:37:10|4323.46|4323.06|4322.96|4322.56|4323.58|4323.18|4322.71|4322.31|200
1645454240000|2022-02-21 14:37:20|4323.21|4322.81|4325.71|4325.31|4325.71|4325.31|4323.08|4322.68|411
1645454250000|2022-02-21 14:37:30|4325.58|4325.18|4325.58|4325.18|4325.96|4325.56|4325.21|4324.81|110
1645454260000|2022-02-21 14:37:40|4325.71|4325.31|4325.21|4324.81|4325.71|4325.31|4325.08|4324.68|46
1645454270000|2022-02-21 14:37:50|4324.96|4324.56|4322.96|4322.56|4324.96|4324.56|4322.96|4322.56|154
1645454280000|2022-02-21 14:38:00|4323.08|4322.68|4322.46|4322.06|4323.21|4322.81|4322.21|4321.81|109
1645454290000|2022-02-21 14:38:10|4322.33|4321.93|4322.71|4322.31|4322.71|4322.31|4321.71|4321.31|201
1645454300000|2022-02-21 14:38:20|4322.83|4322.43|4321.96|4321.56|4322.83|4322.43|4321.96|4321.56|132
1645454310000|2022-02-21 14:38:30|4322.21|4321.81|4322.21|4321.81|4322.46|4322.06|4321.71|4321.31|124
1645454320000|2022-02-21 14:38:40|4322.33|4321.93|4322.33|4321.93|4322.96|4322.56|4322.21|4321.81|57
1645454330000|2022-02-21 14:38:50|4322.46|4322.06|4322.08|4321.68|4322.71|4322.31|4321.71|4321.31|175
1645454340000|2022-02-21 14:39:00|4321.96|4321.56|4323.21|4322.81|4323.21|4322.81|4321.96|4321.56|105
1645454350000|2022-02-21 14:39:10|4322.96|4322.56|4322.58|4322.18|4322.96|4322.56|4322.21|4321.81|81
1645454360000|2022-02-21 14:39:20|4322.71|4322.31|4323.21|4322.81|4323.21|4322.81|4322.58|4322.18|23
1645454370000|2022-02-21 14:39:30|4323.33|4322.93|4323.21|4322.81|4323.46|4323.06|4322.96|4322.56|126
1645454380000|2022-02-21 14:39:40|4322.96|4322.56|4322.96|4322.56|4322.96|4322.56|4322.46|4322.06|33
1645454390000|2022-02-21 14:39:50|4323.08|4322.68|4322.71|4322.31|4323.21|4322.81|4322.58|4322.18|22
1645454400000|2022-02-21 14:40:00|4322.83|4322.43|4321.96|4321.56|4322.96|4322.56|4321.96|4321.56|104
1645454410000|2022-02-21 14:40:10|4322.21|4321.81|4323.33|4322.93|4323.58|4323.18|4322.21|4321.81|145
1645454420000|2022-02-21 14:40:20|4323.21|4322.81|4323.08|4322.68|4323.21|4322.81|4322.96|4322.56|16
1645454430000|2022-02-21 14:40:30|4323.21|4322.81|4322.21|4321.81|4323.21|4322.81|4322.21|4321.81|67
1645454440000|2022-02-21 14:40:40|4322.46|4322.06|4322.83|4322.43|4322.96|4322.56|4322.33|4321.93|72
1645454450000|2022-02-21 14:40:50|4322.96|4322.56|4323.08|4322.68|4323.46|4323.06|4322.96|4322.56|66
1645454460000|2022-02-21 14:41:00|4323.21|4322.81|4323.46|4323.06|4323.96|4323.56|4322.96|4322.56|68
1645454470000|2022-02-21 14:41:10|4323.58|4323.18|4322.96|4322.56|4323.58|4323.18|4322.96|4322.56|51
1645454480000|2022-02-21 14:41:20|4322.71|4322.31|4321.96|4321.56|4322.71|4322.31|4321.71|4321.31|88
1645454490000|2022-02-21 14:41:30|4321.83|4321.43|4322.46|4322.06|4322.71|4322.31|4321.21|4320.81|326
1645454500000|2022-02-21 14:41:40|4322.21|4321.81|4322.33|4321.93|4322.71|4322.31|4321.96|4321.56|36
1645454510000|2022-02-21 14:41:50|4322.46|4322.06|4322.21|4321.81|4322.71|4322.31|4322.21|4321.81|21
1645454520000|2022-02-21 14:42:00|4322.08|4321.68|4322.33|4321.93|4322.96|4322.56|4322.08|4321.68|96
1645454530000|2022-02-21 14:42:10|4322.46|4322.06|4322.46|4322.06|4322.83|4322.43|4322.21|4321.81|15
1645454540000|2022-02-21 14:42:20|4322.33|4321.93|4322.21|4321.81|4322.46|4322.06|4322.21|4321.81|11
1645454550000|2022-02-21 14:42:30|4321.71|4321.31|4322.33|4321.93|4322.71|4322.31|4321.71|4321.31|112
1645454560000|2022-02-21 14:42:40|4322.21|4321.81|4321.83|4321.43|4322.33|4321.93|4321.83|4321.43|30
1645454570000|2022-02-21 14:42:50|4321.96|4321.56|4322.58|4322.18|4322.96|4322.56|4321.96|4321.56|105
1645454580000|2022-02-21 14:43:00|4322.83|4322.43|4322.71|4322.31|4323.21|4322.81|4322.21|4321.81|107
1645454590000|2022-02-21 14:43:10|4322.83|4322.43|4322.71|4322.31|4322.96|4322.56|4322.46|4322.06|26
1645454600000|2022-02-21 14:43:20|4322.83|4322.43|4321.83|4321.43|4322.83|4322.43|4321.71|4321.31|123
1645454610000|2022-02-21 14:43:30|4322.21|4321.81|4321.83|4321.43|4322.21|4321.81|4321.71|4321.31|179
1645454620000|2022-02-21 14:43:40|4321.71|4321.31|4321.71|4321.31|4321.96|4321.56|4321.46|4321.06|81
1645454630000|2022-02-21 14:43:50|4321.58|4321.18|4321.46|4321.06|4321.96|4321.56|4321.46|4321.06|35
1645454640000|2022-02-21 14:44:00|4321.33|4320.93|4318.71|4318.31|4321.46|4321.06|4318.46|4318.06|499
1645454650000|2022-02-21 14:44:10|4318.96|4318.56|4317.21|4316.81|4318.96|4318.56|4316.71|4316.31|324
1645454660000|2022-02-21 14:44:20|4318.08|4317.68|4318.21|4317.81|4318.71|4318.31|4317.83|4317.43|214
1645454670000|2022-02-21 14:44:30|4317.96|4317.56|4318.21|4317.81|4318.46|4318.06|4317.71|4317.31|92
1645454680000|2022-02-21 14:44:40|4318.33|4317.93|4318.21|4317.81|4318.46|4318.06|4317.96|4317.56|56
1645454690000|2022-02-21 14:44:50|4317.96|4317.56|4318.46|4318.06|4318.71|4318.31|4317.71|4317.31|97
1645454700000|2022-02-21 14:45:00|4318.96|4318.56|4320.58|4320.18|4320.71|4320.31|4318.71|4318.31|318
1645454710000|2022-02-21 14:45:10|4320.71|4320.31|4320.21|4319.81|4320.83|4320.43|4319.96|4319.56|125
1645454720000|2022-02-21 14:45:20|4320.46|4320.06|4320.71|4320.31|4320.71|4320.31|4320.46|4320.06|67
1645454730000|2022-02-21 14:45:30|4320.96|4320.56|4319.96|4319.56|4320.96|4320.56|4319.71|4319.31|63
1645454740000|2022-02-21 14:45:40|4319.83|4319.43|4319.46|4319.06|4320.08|4319.68|4318.96|4318.56|148
1645454750000|2022-02-21 14:45:50|4319.58|4319.18|4318.96|4318.56|4319.96|4319.56|4318.96|4318.56|26
1645454760000|2022-02-21 14:46:00|4318.46|4318.06|4317.08|4316.68|4318.96|4318.56|4317.08|4316.68|176
1645454770000|2022-02-21 14:46:10|4316.71|4316.31|4316.96|4316.56|4317.21|4316.81|4316.21|4315.81|162
1645454780000|2022-02-21 14:46:20|4317.08|4316.68|4317.08|4316.68|4317.58|4317.18|4316.71|4316.31|122
1645454790000|2022-02-21 14:46:30|4317.21|4316.81|4317.96|4317.56|4317.96|4317.56|4316.83|4316.43|48
1645454800000|2022-02-21 14:46:40|4318.21|4317.81|4318.96|4318.56|4319.46|4319.06|4318.08|4317.68|142
1645454810000|2022-02-21 14:46:50|4319.08|4318.68|4318.71|4318.31|4319.46|4319.06|4318.46|4318.06|89
1645454820000|2022-02-21 14:47:00|4318.96|4318.56|4318.83|4318.43|4319.21|4318.81|4318.21|4317.81|105
1645454830000|2022-02-21 14:47:10|4318.71|4318.31|4319.21|4318.81|4319.96|4319.56|4318.71|4318.31|77
1645454840000|2022-02-21 14:47:20|4319.08|4318.68|4319.46|4319.06|4319.96|4319.56|4319.08|4318.68|97
1645454850000|2022-02-21 14:47:30|4319.58|4319.18|4318.96|4318.56|4319.71|4319.31|4318.46|4318.06|218
1645454860000|2022-02-21 14:47:40|4318.71|4318.31|4318.46|4318.06|4318.83|4318.43|4318.46|4318.06|33
1645454870000|2022-02-21 14:47:50|4318.58|4318.18|4317.46|4317.06|4318.58|4318.18|4317.08|4316.68|160
1645454880000|2022-02-21 14:48:00|4317.21|4316.81|4317.71|4317.31|4317.71|4317.31|4317.21|4316.81|73
1645454890000|2022-02-21 14:48:10|4317.96|4317.56|4317.71|4317.31|4317.96|4317.56|4317.46|4317.06|68
1645454900000|2022-02-21 14:48:20|4317.83|4317.43|4317.21|4316.81|4318.21|4317.81|4317.21|4316.81|58
1645454910000|2022-02-21 14:48:30|4316.83|4316.43|4317.58|4317.18|4317.71|4317.31|4316.83|4316.43|62
1645454920000|2022-02-21 14:48:40|4317.71|4317.31|4317.21|4316.81|4317.71|4317.31|4317.21|4316.81|42
1645454930000|2022-02-21 14:48:50|4316.96|4316.56|4317.33|4316.93|4317.71|4317.31|4316.96|4316.56|102
1645454940000|2022-02-21 14:49:00|4317.46|4317.06|4317.46|4317.06|4317.96|4317.56|4317.21|4316.81|37
1645454950000|2022-02-21 14:49:10|4317.58|4317.18|4317.46|4317.06|4317.83|4317.43|4317.21|4316.81|36
1645454960000|2022-02-21 14:49:20|4317.21|4316.81|4317.08|4316.68|4317.21|4316.81|4316.96|4316.56|25
1645454970000|2022-02-21 14:49:30|4317.21|4316.81|4317.58|4317.18|4317.71|4317.31|4317.21|4316.81|45
1645454980000|2022-02-21 14:49:40|4317.83|4317.43|4317.46|4317.06|4317.96|4317.56|4317.46|4317.06|29
1645454990000|2022-02-21 14:49:50|4317.58|4317.18|4317.21|4316.81|4317.71|4317.31|4317.08|4316.68|52
1645455000000|2022-02-21 14:50:00|4317.71|4317.31|4316.71|4316.31|4317.71|4317.31|4316.71|4316.31|128
1645455010000|2022-02-21 14:50:10|4316.96|4316.56|4315.08|4314.68|4317.21|4316.81|4314.46|4314.06|533
1645455020000|2022-02-21 14:50:20|4314.96|4314.56|4314.71|4314.31|4315.21|4314.81|4313.71|4313.31|202
1645455030000|2022-02-21 14:50:30|4314.96|4314.56|4315.71|4315.31|4315.96|4315.56|4314.96|4314.56|172
1645455040000|2022-02-21 14:50:40|4315.96|4315.56|4318.71|4318.31|4318.83|4318.43|4315.96|4315.56|246
1645455050000|2022-02-21 14:50:50|4318.96|4318.56|4318.96|4318.56|4319.46|4319.06|4318.71|4318.31|216
1645455060000|2022-02-21 14:51:00|4319.08|4318.68|4318.21|4317.81|4319.08|4318.68|4318.21|4317.81|93
1645455070000|2022-02-21 14:51:10|4318.08|4317.68|4318.96|4318.56|4318.96|4318.56|4318.08|4317.68|124
1645455080000|2022-02-21 14:51:20|4319.08|4318.68|4319.08|4318.68|4319.46|4319.06|4318.71|4318.31|87
1645455090000|2022-02-21 14:51:30|4319.21|4318.81|4321.08|4320.68|4321.21|4320.81|4319.21|4318.81|257
1645455100000|2022-02-21 14:51:40|4321.21|4320.81|4320.46|4320.06|4321.33|4320.93|4320.46|4320.06|131
1645455110000|2022-02-21 14:51:50|4320.21|4319.81|4320.46|4320.06|4320.46|4320.06|4319.71|4319.31|63
1645455120000|2022-02-21 14:52:00|4320.33|4319.93|4320.46|4320.06|4321.21|4320.81|4319.96|4319.56|132
1645455130000|2022-02-21 14:52:10|4320.58|4320.18|4320.83|4320.43|4321.21|4320.81|4320.33|4319.93|53
1645455140000|2022-02-21 14:52:20|4320.58|4320.18|4320.96|4320.56|4321.21|4320.81|4320.46|4320.06|90
1645455150000|2022-02-21 14:52:30|4321.21|4320.81|4320.21|4319.81|4321.21|4320.81|4320.21|4319.81|84
1645455160000|2022-02-21 14:52:40|4320.33|4319.93|4320.83|4320.43|4320.96|4320.56|4320.21|4319.81|83
1645455170000|2022-02-21 14:52:50|4320.96|4320.56|4320.83|4320.43|4320.96|4320.56|4320.46|4320.06|43
1645455180000|2022-02-21 14:53:00|4320.96|4320.56|4320.83|4320.43|4321.08|4320.68|4320.46|4320.06|66
1645455190000|2022-02-21 14:53:10|4320.96|4320.56|4323.71|4323.31|4324.08|4323.68|4320.96|4320.56|333
1645455200000|2022-02-21 14:53:20|4323.83|4323.43|4323.21|4322.81|4324.08|4323.68|4322.83|4322.43|234
1645455210000|2022-02-21 14:53:30|4323.08|4322.68|4322.46|4322.06|4323.08|4322.68|4322.21|4321.81|81
1645455220000|2022-02-21 14:53:40|4322.58|4322.18|4321.58|4321.18|4322.71|4322.31|4321.46|4321.06|95
1645455230000|2022-02-21 14:53:50|4321.46|4321.06|4320.46|4320.06|4321.46|4321.06|4320.46|4320.06|154
1645455240000|2022-02-21 14:54:00|4320.21|4319.81|4319.71|4319.31|4320.46|4320.06|4319.71|4319.31|200
1645455250000|2022-02-21 14:54:10|4319.46|4319.06|4318.08|4317.68|4319.46|4319.06|4317.71|4317.31|225
1645455260000|2022-02-21 14:54:20|4318.33|4317.93|4318.21|4317.81|4318.46|4318.06|4318.08|4317.68|71
1645455270000|2022-02-21 14:54:30|4318.33|4317.93|4318.33|4317.93|4319.71|4319.31|4318.21|4317.81|139
1645455280000|2022-02-21 14:54:40|4318.46|4318.06|4319.08|4318.68|4319.21|4318.81|4318.46|4318.06|63
1645455290000|2022-02-21 14:54:50|4318.96|4318.56|4319.08|4318.68|4319.21|4318.81|4318.71|4318.31|39
1645455300000|2022-02-21 14:55:00|4319.33|4318.93|4319.83|4319.43|4319.96|4319.56|4318.83|4318.43|56
1645455310000|2022-02-21 14:55:10|4319.96|4319.56|4318.96|4318.56|4319.96|4319.56|4318.96|4318.56|69
1645455320000|2022-02-21 14:55:20|4319.08|4318.68|4318.83|4318.43|4319.33|4318.93|4318.83|4318.43|35
1645455330000|2022-02-21 14:55:30|4318.96|4318.56|4318.21|4317.81|4319.08|4318.68|4318.21|4317.81|51
1645455340000|2022-02-21 14:55:40|4318.33|4317.93|4318.33|4317.93|4318.71|4318.31|4318.33|4317.93|35
1645455350000|2022-02-21 14:55:50|4318.21|4317.81|4318.46|4318.06|4318.71|4318.31|4318.08|4317.68|24
1645455360000|2022-02-21 14:56:00|4318.33|4317.93|4318.71|4318.31|4318.96|4318.56|4318.21|4317.81|73
1645455370000|2022-02-21 14:56:10|4318.96|4318.56|4318.96|4318.56|4319.33|4318.93|4318.71|4318.31|60
1645455380000|2022-02-21 14:56:20|4319.08|4318.68|4318.46|4318.06|4319.08|4318.68|4317.96|4317.56|96
1645455390000|2022-02-21 14:56:30|4318.33|4317.93|4317.08|4316.68|4318.33|4317.93|4317.08|4316.68|104
1645455400000|2022-02-21 14:56:40|4317.21|4316.81|4316.71|4316.31|4317.46|4317.06|4316.21|4315.81|170
1645455410000|2022-02-21 14:56:50|4316.58|4316.18|4316.58|4316.18|4317.08|4316.68|4316.46|4316.06|28
1645455420000|2022-02-21 14:57:00|4316.71|4316.31|4317.83|4317.43|4317.83|4317.43|4316.71|4316.31|36
1645455430000|2022-02-21 14:57:10|4317.96|4317.56|4317.21|4316.81|4317.96|4317.56|4316.96|4316.56|160
1645455440000|2022-02-21 14:57:20|4317.33|4316.93|4317.46|4317.06|4317.46|4317.06|4317.21|4316.81|26
1645455450000|2022-02-21 14:57:30|4317.71|4317.31|4317.58|4317.18|4317.71|4317.31|4317.21|4316.81|41
1645455460000|2022-02-21 14:57:40|4317.71|4317.31|4318.58|4318.18|4318.58|4318.18|4317.71|4317.31|51
1645455470000|2022-02-21 14:57:50|4318.71|4318.31|4317.83|4317.43|4319.21|4318.81|4317.46|4317.06|180
1645455480000|2022-02-21 14:58:00|4317.96|4317.56|4318.71|4318.31|4319.08|4318.68|4317.96|4317.56|103
1645455490000|2022-02-21 14:58:10|4318.83|4318.43|4319.21|4318.81|4319.21|4318.81|4318.46|4318.06|38
1645455500000|2022-02-21 14:58:20|4319.46|4319.06|4319.21|4318.81|4319.46|4319.06|4318.96|4318.56|23
1645455510000|2022-02-21 14:58:30|4319.08|4318.68|4318.83|4318.43|4319.46|4319.06|4318.83|4318.43|27
1645455520000|2022-02-21 14:58:40|4318.96|4318.56|4318.21|4317.81|4318.96|4318.56|4317.46|4317.06|95
1645455530000|2022-02-21 14:58:50|4318.08|4317.68|4318.08|4317.68|4318.21|4317.81|4317.96|4317.56|15
1645455540000|2022-02-21 14:59:00|4317.96|4317.56|4319.46|4319.06|4319.83|4319.43|4317.96|4317.56|93
1645455550000|2022-02-21 14:59:10|4319.58|4319.18|4319.71|4319.31|4319.96|4319.56|4319.46|4319.06|49
1645455560000|2022-02-21 14:59:20|4319.83|4319.43|4319.58|4319.18|4319.96|4319.56|4319.33|4318.93|22
1645455570000|2022-02-21 14:59:30|4319.33|4318.93|4319.08|4318.68|4319.71|4319.31|4318.96|4318.56|30
1645455580000|2022-02-21 14:59:40|4318.96|4318.56|4318.71|4318.31|4318.96|4318.56|4318.71|4318.31|45
1645455590000|2022-02-21 14:59:50|4318.83|4318.43|4319.08|4318.68|4319.21|4318.81|4318.71|4318.31|38
1645455600000|2022-02-21 15:00:00|4317.96|4317.56|4317.96|4317.56|4318.83|4318.43|4317.96|4317.56|120
1645455610000|2022-02-21 15:00:10|4318.21|4317.81|4318.46|4318.06|4318.71|4318.31|4318.21|4317.81|37
1645455620000|2022-02-21 15:00:20|4318.71|4318.31|4318.21|4317.81|4319.33|4318.93|4318.21|4317.81|52
1645455630000|2022-02-21 15:00:30|4318.33|4317.93|4316.58|4316.18|4318.33|4317.93|4316.21|4315.81|127
1645455640000|2022-02-21 15:00:40|4316.71|4316.31|4315.71|4315.31|4316.71|4316.31|4315.71|4315.31|68
1645455650000|2022-02-21 15:00:50|4315.96|4315.56|4315.58|4315.18|4316.46|4316.06|4315.58|4315.18|160
1645455660000|2022-02-21 15:01:00|4316.08|4315.68|4316.96|4316.56|4317.21|4316.81|4315.83|4315.43|123
1645455670000|2022-02-21 15:01:10|4317.21|4316.81|4316.83|4316.43|4317.21|4316.81|4316.71|4316.31|38
1645455680000|2022-02-21 15:01:20|4316.96|4316.56|4314.71|4314.31|4316.96|4316.56|4314.71|4314.31|137
1645455690000|2022-02-21 15:01:30|4314.83|4314.43|4315.46|4315.06|4315.46|4315.06|4314.71|4314.31|90
1645455700000|2022-02-21 15:01:40|4315.71|4315.31|4315.33|4314.93|4315.96|4315.56|4315.33|4314.93|86
1645455710000|2022-02-21 15:01:50|4315.46|4315.06|4316.46|4316.06|4316.46|4316.06|4315.46|4315.06|105
1645455720000|2022-02-21 15:02:00|4316.71|4316.31|4316.46|4316.06|4317.21|4316.81|4316.21|4315.81|190
1645455730000|2022-02-21 15:02:10|4316.71|4316.31|4316.71|4316.31|4316.96|4316.56|4316.58|4316.18|31
1645455740000|2022-02-21 15:02:20|||||||||11
1645455750000|2022-02-21 15:02:30|4316.33|4315.93|4316.96|4316.56|4316.96|4316.56|4316.21|4315.81|82
1645455760000|2022-02-21 15:02:40|4316.71|4316.31|4316.71|4316.31|4316.96|4316.56|4316.46|4316.06|93
1645455770000|2022-02-21 15:02:50|4316.83|4316.43|4316.96|4316.56|4316.96|4316.56|4316.83|4316.43|14
1645455780000|2022-02-21 15:03:00|4316.71|4316.31|4316.46|4316.06|4316.83|4316.43|4316.21|4315.81|59
1645455790000|2022-02-21 15:03:10|4316.58|4316.18|4316.46|4316.06|4316.71|4316.31|4316.46|4316.06|49
1645455800000|2022-02-21 15:03:20|4316.58|4316.18|4316.96|4316.56|4316.96|4316.56|4316.46|4316.06|33
1645455810000|2022-02-21 15:03:30|4316.71|4316.31|4318.08|4317.68|4318.46|4318.06|4316.71|4316.31|158
1645455820000|2022-02-21 15:03:40|4318.21|4317.81|4317.83|4317.43|4318.21|4317.81|4317.83|4317.43|20
1645455830000|2022-02-21 15:03:50|4317.96|4317.56|4318.08|4317.68|4318.08|4317.68|4317.71|4317.31|28
1645455840000|2022-02-21 15:04:00|4318.21|4317.81|4319.21|4318.81|4319.21|4318.81|4317.46|4317.06|327
1645455850000|2022-02-21 15:04:10|4319.33|4318.93|4320.46|4320.06|4321.21|4320.81|4319.33|4318.93|192
1645455860000|2022-02-21 15:04:20|4320.58|4320.18|4321.46|4321.06|4322.46|4322.06|4320.58|4320.18|384
1645455870000|2022-02-21 15:04:30|4321.21|4320.81|4321.46|4321.06|4321.46|4321.06|4320.71|4320.31|79
1645455880000|2022-02-21 15:04:40|4320.83|4320.43|4320.46|4320.06|4321.21|4320.81|4320.46|4320.06|66
1645455890000|2022-02-21 15:04:50|4320.71|4320.31|4321.21|4320.81|4321.58|4321.18|4320.21|4319.81|123
1645455900000|2022-02-21 15:05:00|4321.33|4320.93|4320.83|4320.43|4321.33|4320.93|4320.58|4320.18|65
1645455910000|2022-02-21 15:05:10|4320.96|4320.56|4321.33|4320.93|4321.33|4320.93|4320.71|4320.31|39
1645455920000|2022-02-21 15:05:20|4321.46|4321.06|4323.71|4323.31|4323.96|4323.56|4321.46|4321.06|216
1645455930000|2022-02-21 15:05:30|4323.83|4323.43|4324.96|4324.56|4325.21|4324.81|4323.83|4323.43|297
1645455940000|2022-02-21 15:05:40|4325.21|4324.81|4323.83|4323.43|4325.33|4324.93|4323.83|4323.43|184
1645455950000|2022-02-21 15:05:50|4323.71|4323.31|4324.21|4323.81|4325.21|4324.81|4323.58|4323.18|134
1645455960000|2022-02-21 15:06:00|4324.08|4323.68|4324.21|4323.81|4324.58|4324.18|4323.71|4323.31|95
1645455970000|2022-02-21 15:06:10|4324.33|4323.93|4323.83|4323.43|4324.33|4323.93|4323.71|4323.31|121
1645455980000|2022-02-21 15:06:20|4323.71|4323.31|4323.58|4323.18|4324.08|4323.68|4323.21|4322.81|63
1645455990000|2022-02-21 15:06:30|4323.46|4323.06|4323.46|4323.06|4323.58|4323.18|4323.21|4322.81|19
1645456000000|2022-02-21 15:06:40|4323.71|4323.31|4322.96|4322.56|4323.71|4323.31|4322.96|4322.56|46
1645456010000|2022-02-21 15:06:50|4322.71|4322.31|4322.33|4321.93|4322.71|4322.31|4321.33|4320.93|125
1645456020000|2022-02-21 15:07:00|4322.21|4321.81|4321.46|4321.06|4322.21|4321.81|4321.21|4320.81|57
1645456030000|2022-02-21 15:07:10|4321.33|4320.93|4321.71|4321.31|4321.71|4321.31|4321.21|4320.81|25
1645456040000|2022-02-21 15:07:20|4321.83|4321.43|4321.96|4321.56|4322.46|4322.06|4321.83|4321.43|86
1645456050000|2022-02-21 15:07:30|4321.71|4321.31|4321.33|4320.93|4321.83|4321.43|4321.33|4320.93|70
1645456060000|2022-02-21 15:07:40|4321.71|4321.31|4321.46|4321.06|4321.83|4321.43|4321.46|4321.06|20
1645456070000|2022-02-21 15:07:50|4321.71|4321.31|4321.33|4320.93|4321.71|4321.31|4320.96|4320.56|79
1645456080000|2022-02-21 15:08:00|4321.46|4321.06|4321.96|4321.56|4322.08|4321.68|4321.46|4321.06|25
1645456090000|2022-02-21 15:08:10|4322.21|4321.81|4321.58|4321.18|4322.46|4322.06|4321.58|4321.18|106
1645456100000|2022-02-21 15:08:20|4321.83|4321.43|4321.71|4321.31|4321.96|4321.56|4321.71|4321.31|29
1645456110000|2022-02-21 15:08:30|4321.83|4321.43|4321.96|4321.56|4322.46|4322.06|4321.58|4321.18|133
1645456120000|2022-02-21 15:08:40|4322.46|4322.06|4323.96|4323.56|4324.21|4323.81|4322.21|4321.81|189
1645456130000|2022-02-21 15:08:50|4323.71|4323.31|4324.21|4323.81|4324.71|4324.31|4323.58|4323.18|82
1645456140000|2022-02-21 15:09:00|4323.96|4323.56|4323.83|4323.43|4324.71|4324.31|4323.46|4323.06|106
1645456150000|2022-02-21 15:09:10|4323.71|4323.31|4324.46|4324.06|4324.71|4324.31|4323.71|4323.31|49
1645456160000|2022-02-21 15:09:20|4325.21|4324.81|4326.33|4325.93|4326.33|4325.93|4324.21|4323.81|200
1645456170000|2022-02-21 15:09:30|4327.33|4326.93|4326.08|4325.68|4327.46|4327.06|4325.96|4325.56|622
1645456180000|2022-02-21 15:09:40|4325.96|4325.56|4326.71|4326.31|4326.96|4326.56|4325.71|4325.31|185
1645456190000|2022-02-21 15:09:50|4326.46|4326.06|4326.33|4325.93|4326.58|4326.18|4325.96|4325.56|109
1645456200000|2022-02-21 15:10:00|4326.21|4325.81|4325.71|4325.31|4326.33|4325.93|4325.71|4325.31|68
1645456210000|2022-02-21 15:10:10|4325.46|4325.06|4325.96|4325.56|4326.46|4326.06|4325.46|4325.06|57
1645456220000|2022-02-21 15:10:20|4325.71|4325.31|4325.33|4324.93|4325.96|4325.56|4325.08|4324.68|79
1645456230000|2022-02-21 15:10:30|4325.21|4324.81|4325.46|4325.06|4325.46|4325.06|4324.96|4324.56|19
1645456240000|2022-02-21 15:10:40|4325.33|4324.93|4325.21|4324.81|4325.58|4325.18|4324.71|4324.31|67
1645456250000|2022-02-21 15:10:50|4325.33|4324.93|4325.46|4325.06|4325.71|4325.31|4324.71|4324.31|208
1645456260000|2022-02-21 15:11:00|4325.58|4325.18|4325.96|4325.56|4326.08|4325.68|4325.46|4325.06|66
1645456270000|2022-02-21 15:11:10|4326.08|4325.68|4326.96|4326.56|4326.96|4326.56|4325.96|4325.56|69
1645456280000|2022-02-21 15:11:20|4327.46|4327.06|4327.08|4326.68|4327.58|4327.18|4326.83|4326.43|150
1645456290000|2022-02-21 15:11:30|4327.71|4327.31|4328.58|4328.18|4329.21|4328.81|4327.46|4327.06|584
1645456300000|2022-02-21 15:11:40|4328.33|4327.93|4328.33|4327.93|4328.58|4328.18|4328.21|4327.81|45
1645456310000|2022-02-21 15:11:50|4328.46|4328.06|4327.33|4326.93|4328.46|4328.06|4327.33|4326.93|130
1645456320000|2022-02-21 15:12:00|4327.46|4327.06|4328.21|4327.81|4328.46|4328.06|4327.33|4326.93|51
1645456330000|2022-02-21 15:12:10|4328.08|4327.68|4328.08|4327.68|4328.58|4328.18|4327.83|4327.43|40
1645456340000|2022-02-21 15:12:20|4327.71|4327.31|4327.83|4327.43|4327.96|4327.56|4327.71|4327.31|30
1645456350000|2022-02-21 15:12:30|4327.71|4327.31|4327.46|4327.06|4327.71|4327.31|4327.21|4326.81|73
1645456360000|2022-02-21 15:12:40|4327.58|4327.18|4327.46|4327.06|4327.83|4327.43|4327.46|4327.06|57
1645456370000|2022-02-21 15:12:50|4327.58|4327.18|4326.96|4326.56|4327.83|4327.43|4326.71|4326.31|82
1645456380000|2022-02-21 15:13:00|4326.83|4326.43|4326.83|4326.43|4326.96|4326.56|4326.46|4326.06|63
1645456390000|2022-02-21 15:13:10|4326.71|4326.31|4327.33|4326.93|4327.33|4326.93|4326.71|4326.31|37
1645456400000|2022-02-21 15:13:20|4327.46|4327.06|4327.71|4327.31|4327.96|4327.56|4327.33|4326.93|61
1645456410000|2022-02-21 15:13:30|4327.83|4327.43|4327.96|4327.56|4327.96|4327.56|4327.58|4327.18|51
1645456420000|2022-02-21 15:13:40|4327.71|4327.31|4327.46|4327.06|4327.83|4327.43|4327.46|4327.06|92
1645456430000|2022-02-21 15:13:50|4327.83|4327.43|4328.46|4328.06|4328.96|4328.56|4327.83|4327.43|95
1645456440000|2022-02-21 15:14:00|4328.33|4327.93|4328.21|4327.81|4328.83|4328.43|4328.21|4327.81|54
1645456450000|2022-02-21 15:14:10|4328.33|4327.93|4328.08|4327.68|4328.58|4328.18|4327.96|4327.56|84
1645456460000|2022-02-21 15:14:20|4328.33|4327.93|4327.71|4327.31|4328.33|4327.93|4327.71|4327.31|39
1645456470000|2022-02-21 15:14:30|4327.33|4326.93|4327.46|4327.06|4327.46|4327.06|4327.21|4326.81|110
1645456480000|2022-02-21 15:14:40|4327.33|4326.93|4327.46|4327.06|4327.46|4327.06|4327.33|4326.93|81
1645456490000|2022-02-21 15:14:50|4327.21|4326.81|4326.96|4326.56|4327.46|4327.06|4326.96|4326.56|68
1645456500000|2022-02-21 15:15:00|4327.21|4326.81|4328.83|4328.43|4328.96|4328.56|4327.21|4326.81|179
1645456510000|2022-02-21 15:15:10|4328.71|4328.31|4328.71|4328.31|4329.83|4329.43|4328.46|4328.06|179
1645456520000|2022-02-21 15:15:20|4328.21|4327.81|4329.21|4328.81|4329.21|4328.81|4328.21|4327.81|54
1645456530000|2022-02-21 15:15:30|4329.08|4328.68|4328.96|4328.56|4329.08|4328.68|4328.46|4328.06|67
1645456540000|2022-02-21 15:15:40|4328.83|4328.43|4328.58|4328.18|4328.96|4328.56|4328.46|4328.06|108
1645456550000|2022-02-21 15:15:50|4328.46|4328.06|4328.71|4328.31|4328.96|4328.56|4328.46|4328.06|19
1645456560000|2022-02-21 15:16:00|4328.46|4328.06|4328.58|4328.18|4328.71|4328.31|4328.46|4328.06|56
1645456570000|2022-02-21 15:16:10|4328.71|4328.31|4329.71|4329.31|4329.83|4329.43|4328.46|4328.06|142
1645456580000|2022-02-21 15:16:20|4329.83|4329.43|4329.71|4329.31|4330.46|4330.06|4329.46|4329.06|307
1645456590000|2022-02-21 15:16:30|4329.83|4329.43|4330.21|4329.81|4330.21|4329.81|4329.46|4329.06|132
1645456600000|2022-02-21 15:16:40|4330.46|4330.06|4331.21|4330.81|4332.33|4331.93|4330.46|4330.06|587
1645456610000|2022-02-21 15:16:50|4331.33|4330.93|4330.21|4329.81|4331.46|4331.06|4330.21|4329.81|86
1645456620000|2022-02-21 15:17:00|4329.96|4329.56|4329.83|4329.43|4330.71|4330.31|4329.71|4329.31|117
1645456630000|2022-02-21 15:17:10|4329.96|4329.56|4329.83|4329.43|4330.21|4329.81|4329.71|4329.31|71
1645456640000|2022-02-21 15:17:20|4329.71|4329.31|4329.96|4329.56|4330.71|4330.31|4329.71|4329.31|58
1645456650000|2022-02-21 15:17:30|4329.83|4329.43|4329.71|4329.31|4330.21|4329.81|4329.71|4329.31|44
1645456660000|2022-02-21 15:17:40|4329.58|4329.18|4329.96|4329.56|4329.96|4329.56|4329.46|4329.06|38
1645456670000|2022-02-21 15:17:50|4330.21|4329.81|4330.33|4329.93|4330.71|4330.31|4330.21|4329.81|35
1645456680000|2022-02-21 15:18:00|4330.46|4330.06|4330.33|4329.93|4331.46|4331.06|4330.21|4329.81|80
1645456690000|2022-02-21 15:18:10|4330.21|4329.81|4330.96|4330.56|4331.21|4330.81|4330.21|4329.81|102
1645456700000|2022-02-21 15:18:20|4331.08|4330.68|4331.46|4331.06|4331.83|4331.43|4331.08|4330.68|49
1645456710000|2022-02-21 15:18:30|4331.21|4330.81|4330.96|4330.56|4331.21|4330.81|4330.96|4330.56|47
1645456720000|2022-02-21 15:18:40|4330.83|4330.43|4329.71|4329.31|4330.83|4330.43|4329.46|4329.06|274
1645456730000|2022-02-21 15:18:50|4329.83|4329.43|4330.21|4329.81|4330.46|4330.06|4329.83|4329.43|87
1645456740000|2022-02-21 15:19:00|4330.33|4329.93|4330.21|4329.81|4330.58|4330.18|4330.08|4329.68|102
1645456750000|2022-02-21 15:19:10|4329.96|4329.56|4328.71|4328.31|4329.96|4329.56|4328.71|4328.31|236
1645456760000|2022-02-21 15:19:20|4328.83|4328.43|4329.71|4329.31|4329.71|4329.31|4328.83|4328.43|118
1645456770000|2022-02-21 15:19:30|4329.96|4329.56|4329.71|4329.31|4330.21|4329.81|4329.71|4329.31|43
1645456780000|2022-02-21 15:19:40|4329.96|4329.56|4330.71|4330.31|4331.21|4330.81|4329.96|4329.56|123
1645456790000|2022-02-21 15:19:50|4330.83|4330.43|4330.71|4330.31|4331.21|4330.81|4330.33|4329.93|113
1645456800000|2022-02-21 15:20:00|4330.46|4330.06|4330.08|4329.68|4331.21|4330.81|4330.08|4329.68|100
1645456810000|2022-02-21 15:20:10|4330.21|4329.81|4330.46|4330.06|4330.58|4330.18|4329.46|4329.06|155
1645456820000|2022-02-21 15:20:20|4330.58|4330.18|4330.33|4329.93|4330.96|4330.56|4330.21|4329.81|141
1645456830000|2022-02-21 15:20:30|4330.21|4329.81|4330.96|4330.56|4330.96|4330.56|4330.21|4329.81|97
1645456840000|2022-02-21 15:20:40|4330.71|4330.31|4330.46|4330.06|4330.71|4330.31|4330.33|4329.93|55
1645456850000|2022-02-21 15:20:50|4330.71|4330.31|4330.33|4329.93|4330.71|4330.31|4330.21|4329.81|84
1645456860000|2022-02-21 15:21:00|4330.21|4329.81|4330.83|4330.43|4330.96|4330.56|4330.21|4329.81|59
1645456870000|2022-02-21 15:21:10|4330.96|4330.56|4330.46|4330.06|4330.96|4330.56|4330.21|4329.81|45
1645456880000|2022-02-21 15:21:20|4330.33|4329.93|4329.46|4329.06|4330.33|4329.93|4329.21|4328.81|214
1645456890000|2022-02-21 15:21:30|4329.21|4328.81|4329.21|4328.81|4329.21|4328.81|4328.96|4328.56|38
1645456900000|2022-02-21 15:21:40|4329.71|4329.31|4329.58|4329.18|4329.71|4329.31|4329.58|4329.18|59
1645456910000|2022-02-21 15:21:50|4329.71|4329.31|4329.33|4328.93|4329.96|4329.56|4329.08|4328.68|79
1645456920000|2022-02-21 15:22:00|4329.46|4329.06|4329.21|4328.81|4329.46|4329.06|4329.21|4328.81|31
1645456930000|2022-02-21 15:22:10|4329.08|4328.68|4329.08|4328.68|4329.21|4328.81|4328.83|4328.43|32
1645456940000|2022-02-21 15:22:20|4329.21|4328.81|4328.83|4328.43|4329.46|4329.06|4328.46|4328.06|62
1645456950000|2022-02-21 15:22:30|4328.96|4328.56|4328.96|4328.56|4329.21|4328.81|4328.71|4328.31|48
1645456960000|2022-02-21 15:22:40|4328.83|4328.43|4328.71|4328.31|4328.96|4328.56|4328.71|4328.31|9
1645456970000|2022-02-21 15:22:50|4328.33|4327.93|4328.83|4328.43|4329.08|4328.68|4328.21|4327.81|71
1645456980000|2022-02-21 15:23:00|4328.96|4328.56|4329.33|4328.93|4329.46|4329.06|4328.96|4328.56|72
1645456990000|2022-02-21 15:23:10|4329.46|4329.06|4329.83|4329.43|4329.96|4329.56|4329.33|4328.93|43
1645457000000|2022-02-21 15:23:20|4329.96|4329.56|4329.08|4328.68|4329.96|4329.56|4328.96|4328.56|93
1645457010000|2022-02-21 15:23:30|4328.96|4328.56|4328.83|4328.43|4329.08|4328.68|4328.83|4328.43|19
1645457020000|2022-02-21 15:23:40|4328.71|4328.31|4328.46|4328.06|4328.96|4328.56|4328.46|4328.06|26
1645457030000|2022-02-21 15:23:50|4328.58|4328.18|4327.58|4327.18|4328.58|4328.18|4327.58|4327.18|193
1645457040000|2022-02-21 15:24:00|4327.96|4327.56|4327.96|4327.56|4328.08|4327.68|4327.71|4327.31|30
1645457050000|2022-02-21 15:24:10|4327.71|4327.31|4327.71|4327.31|4327.71|4327.31|4327.46|4327.06|27
1645457060000|2022-02-21 15:24:20|4327.46|4327.06|4326.71|4326.31|4327.46|4327.06|4326.21|4325.81|121
1645457070000|2022-02-21 15:24:30|4326.83|4326.43|4326.58|4326.18|4326.83|4326.43|4326.58|4326.18|17
1645457080000|2022-02-21 15:24:40|4326.71|4326.31|4326.46|4326.06|4326.71|4326.31|4326.33|4325.93|67
1645457090000|2022-02-21 15:24:50|4326.33|4325.93|4326.71|4326.31|4326.71|4326.31|4326.21|4325.81|34
1645457100000|2022-02-21 15:25:00|4327.08|4326.68|4327.33|4326.93|4327.58|4327.18|4326.83|4326.43|96
1645457110000|2022-02-21 15:25:10|4327.46|4327.06|4327.21|4326.81|4327.58|4327.18|4327.21|4326.81|15
1645457120000|2022-02-21 15:25:20|4327.33|4326.93|4326.96|4326.56|4327.46|4327.06|4326.96|4326.56|41
1645457130000|2022-02-21 15:25:30|4326.71|4326.31|4326.71|4326.31|4326.83|4326.43|4326.33|4325.93|67
1645457140000|2022-02-21 15:25:40|4326.83|4326.43|4326.71|4326.31|4327.08|4326.68|4326.46|4326.06|95
1645457150000|2022-02-21 15:25:50|4326.96|4326.56|4326.33|4325.93|4326.96|4326.56|4326.21|4325.81|17
1645457160000|2022-02-21 15:26:00|4326.21|4325.81|4322.71|4322.31|4326.21|4325.81|4322.71|4322.31|605
1645457170000|2022-02-21 15:26:10|4322.96|4322.56|4323.21|4322.81|4323.21|4322.81|4322.21|4321.81|227
1645457180000|2022-02-21 15:26:20|4323.58|4323.18|4322.96|4322.56|4323.71|4323.31|4322.96|4322.56|155
1645457190000|2022-02-21 15:26:30|4322.71|4322.31|4322.21|4321.81|4322.71|4322.31|4321.83|4321.43|127
1645457200000|2022-02-21 15:26:40|4322.08|4321.68|4322.58|4322.18|4322.58|4322.18|4321.96|4321.56|77
1645457210000|2022-02-21 15:26:50|4322.46|4322.06|4322.71|4322.31|4322.71|4322.31|4322.46|4322.06|35
1645457220000|2022-02-21 15:27:00|4322.96|4322.56|4323.08|4322.68|4323.46|4323.06|4322.96|4322.56|107
1645457230000|2022-02-21 15:27:10|4323.21|4322.81|4323.46|4323.06|4323.96|4323.56|4323.21|4322.81|66
1645457240000|2022-02-21 15:27:20|4323.21|4322.81|4323.58|4323.18|4323.58|4323.18|4323.08|4322.68|77
1645457250000|2022-02-21 15:27:30|4323.71|4323.31|4325.46|4325.06|4325.46|4325.06|4323.71|4323.31|303
1645457260000|2022-02-21 15:27:40|4325.96|4325.56|4327.83|4327.43|4327.83|4327.43|4325.71|4325.31|277
1645457270000|2022-02-21 15:27:50|4327.71|4327.31|4327.46|4327.06|4327.83|4327.43|4327.08|4326.68|208
1645457280000|2022-02-21 15:28:00|4328.71|4328.31|4329.71|4329.31|4330.46|4330.06|4328.46|4328.06|596
1645457290000|2022-02-21 15:28:10|4329.83|4329.43|4331.96|4331.56|4331.96|4331.56|4329.46|4329.06|362
1645457300000|2022-02-21 15:28:20|4332.21|4331.81|4329.96|4329.56|4332.46|4332.06|4329.96|4329.56|263
1645457310000|2022-02-21 15:28:30|4330.33|4329.93|4330.46|4330.06|4330.58|4330.18|4329.96|4329.56|56
1645457320000|2022-02-21 15:28:40|4330.71|4330.31|4329.83|4329.43|4330.96|4330.56|4329.71|4329.31|113
1645457330000|2022-02-21 15:28:50|4329.71|4329.31|4329.46|4329.06|4330.21|4329.81|4329.33|4328.93|104
1645457340000|2022-02-21 15:29:00|4328.96|4328.56|4329.46|4329.06|4329.58|4329.18|4328.46|4328.06|120
1645457350000|2022-02-21 15:29:10|4329.58|4329.18|4329.08|4328.68|4329.58|4329.18|4328.96|4328.56|26
1645457360000|2022-02-21 15:29:20|4329.33|4328.93|4330.33|4329.93|4330.58|4330.18|4329.33|4328.93|68
1645457370000|2022-02-21 15:29:30|4330.46|4330.06|4329.46|4329.06|4330.46|4330.06|4329.08|4328.68|86
1645457380000|2022-02-21 15:29:40|4329.21|4328.81|4329.33|4328.93|4329.58|4329.18|4329.21|4328.81|18
1645457390000|2022-02-21 15:29:50|4329.46|4329.06|4329.08|4328.68|4329.58|4329.18|4328.71|4328.31|25
1645457400000|2022-02-21 15:30:00|4328.96|4328.56|4328.71|4328.31|4328.96|4328.56|4327.83|4327.43|130
1645457410000|2022-02-21 15:30:10|4329.08|4328.68|4328.33|4327.93|4329.08|4328.68|4328.08|4327.68|73
1645457420000|2022-02-21 15:30:20|4328.21|4327.81|4328.58|4328.18|4328.71|4328.31|4328.21|4327.81|55
1645457430000|2022-02-21 15:30:30|4328.46|4328.06|4328.83|4328.43|4328.96|4328.56|4328.46|4328.06|54
1645457440000|2022-02-21 15:30:40|4329.21|4328.81|4329.58|4329.18|4329.96|4329.56|4328.83|4328.43|130
1645457450000|2022-02-21 15:30:50|4329.46|4329.06|4328.83|4328.43|4329.46|4329.06|4328.21|4327.81|57
1645457460000|2022-02-21 15:31:00|4329.21|4328.81|4329.21|4328.81|4329.21|4328.81|4328.83|4328.43|27
1645457470000|2022-02-21 15:31:10|4329.33|4328.93|4329.96|4329.56|4330.71|4330.31|4329.33|4328.93|137
1645457480000|2022-02-21 15:31:20|4329.83|4329.43|4330.08|4329.68|4330.08|4329.68|4329.71|4329.31|21
1645457490000|2022-02-21 15:31:30|4330.33|4329.93|4329.71|4329.31|4330.46|4330.06|4329.58|4329.18|30
1645457500000|2022-02-21 15:31:40|4330.21|4329.81|4329.83|4329.43|4330.21|4329.81|4329.71|4329.31|39
1645457510000|2022-02-21 15:31:50|4329.96|4329.56|4329.46|4329.06|4330.21|4329.81|4329.33|4328.93|75
1645457520000|2022-02-21 15:32:00|4329.71|4329.31|4329.46|4329.06|4329.96|4329.56|4329.46|4329.06|12
1645457530000|2022-02-21 15:32:10|4329.21|4328.81|4329.21|4328.81|4329.46|4329.06|4328.83|4328.43|38
1645457540000|2022-02-21 15:32:20|4329.33|4328.93|4330.21|4329.81|4330.21|4329.81|4329.21|4328.81|51
1645457550000|2022-02-21 15:32:30|4330.08|4329.68|4330.08|4329.68|4330.08|4329.68|4329.46|4329.06|16
1645457560000|2022-02-21 15:32:40|4329.96|4329.56|4329.83|4329.43|4330.08|4329.68|4329.71|4329.31|6
1645457570000|2022-02-21 15:32:50|4329.71|4329.31|4329.08|4328.68|4329.71|4329.31|4328.83|4328.43|37
1645457580000|2022-02-21 15:33:00|4329.33|4328.93|4329.46|4329.06|4329.83|4329.43|4329.08|4328.68|41
1645457590000|2022-02-21 15:33:10|4329.33|4328.93|4329.71|4329.31|4329.96|4329.56|4329.33|4328.93|50
1645457600000|2022-02-21 15:33:20|4329.83|4329.43|4330.46|4330.06|4330.58|4330.18|4329.71|4329.31|63
1645457610000|2022-02-21 15:33:30|4330.08|4329.68|4329.46|4329.06|4330.21|4329.81|4329.46|4329.06|27
1645457620000|2022-02-21 15:33:40|4329.58|4329.18|4328.96|4328.56|4329.96|4329.56|4328.58|4328.18|64
1645457630000|2022-02-21 15:33:50|4328.83|4328.43|4329.08|4328.68|4329.08|4328.68|4328.83|4328.43|38
1645457640000|2022-02-21 15:34:00|4328.96|4328.56|4328.46|4328.06|4329.08|4328.68|4328.46|4328.06|20
1645457650000|2022-02-21 15:34:10|4328.58|4328.18|4328.83|4328.43|4328.83|4328.43|4328.46|4328.06|56
1645457660000|2022-02-21 15:34:20|4328.71|4328.31|4328.83|4328.43|4329.08|4328.68|4328.71|4328.31|33
1645457670000|2022-02-21 15:34:30|4328.58|4328.18|4328.33|4327.93|4328.96|4328.56|4328.33|4327.93|96
1645457680000|2022-02-21 15:34:40|4328.46|4328.06|4327.46|4327.06|4328.46|4328.06|4327.46|4327.06|168
1645457690000|2022-02-21 15:34:50|4327.21|4326.81|4327.46|4327.06|4327.96|4327.56|4326.96|4326.56|76
1645457700000|2022-02-21 15:35:00|4326.96|4326.56|4327.08|4326.68|4327.33|4326.93|4326.96|4326.56|71
1645457710000|2022-02-21 15:35:10|4327.33|4326.93|4328.21|4327.81|4328.21|4327.81|4327.21|4326.81|44
1645457720000|2022-02-21 15:35:20|4327.71|4327.31|4327.71|4327.31|4327.71|4327.31|4327.33|4326.93|25
1645457730000|2022-02-21 15:35:30|4327.46|4327.06|4327.96|4327.56|4327.96|4327.56|4327.33|4326.93|44
1645457740000|2022-02-21 15:35:40|4327.58|4327.18|4327.58|4327.18|4327.58|4327.18|4327.33|4326.93|46
1645457750000|2022-02-21 15:35:50|4327.71|4327.31|4327.33|4326.93|4328.33|4327.93|4327.08|4326.68|51
1645457760000|2022-02-21 15:36:00|4327.46|4327.06|4324.71|4324.31|4327.46|4327.06|4324.46|4324.06|236
1645457770000|2022-02-21 15:36:10|4324.46|4324.06|4325.96|4325.56|4325.96|4325.56|4324.21|4323.81|91
1645457780000|2022-02-21 15:36:20|4326.08|4325.68|4326.58|4326.18|4326.96|4326.56|4325.96|4325.56|101
1645457790000|2022-02-21 15:36:30|4326.71|4326.31|4326.96|4326.56|4327.21|4326.81|4326.71|4326.31|22
1645457800000|2022-02-21 15:36:40|4326.71|4326.31|4327.46|4327.06|4327.58|4327.18|4326.46|4326.06|43
1645457810000|2022-02-21 15:36:50|4327.33|4326.93|4326.71|4326.31|4327.71|4327.31|4326.71|4326.31|69
1645457820000|2022-02-21 15:37:00|4326.83|4326.43|4325.83|4325.43|4326.83|4326.43|4325.46|4325.06|50
1645457830000|2022-02-21 15:37:10|4325.96|4325.56|4325.21|4324.81|4325.96|4325.56|4325.08|4324.68|22
1645457840000|2022-02-21 15:37:20|4324.96|4324.56|4325.08|4324.68|4325.21|4324.81|4324.96|4324.56|56
1645457850000|2022-02-21 15:37:30|4325.21|4324.81|4325.83|4325.43|4325.83|4325.43|4324.96|4324.56|56
1645457860000|2022-02-21 15:37:40|4325.71|4325.31|4325.71|4325.31|4325.96|4325.56|4325.46|4325.06|47
1645457870000|2022-02-21 15:37:50|4325.83|4325.43|4325.46|4325.06|4325.96|4325.56|4325.46|4325.06|8
1645457880000|2022-02-21 15:38:00|4325.83|4325.43|4325.21|4324.81|4325.96|4325.56|4325.21|4324.81|36
1645457890000|2022-02-21 15:38:10|4324.96|4324.56|4325.21|4324.81|4325.21|4324.81|4324.71|4324.31|44
1645457900000|2022-02-21 15:38:20|4325.83|4325.43|4325.46|4325.06|4325.96|4325.56|4324.96|4324.56|50
1645457910000|2022-02-21 15:38:30|4325.58|4325.18|4324.71|4324.31|4325.71|4325.31|4324.71|4324.31|40
1645457920000|2022-02-21 15:38:40|4325.21|4324.81|4325.08|4324.68|4325.21|4324.81|4324.96|4324.56|24
1645457930000|2022-02-21 15:38:50|4325.21|4324.81|4324.83|4324.43|4325.21|4324.81|4324.71|4324.31|48
1645457940000|2022-02-21 15:39:00|4325.08|4324.68|4324.96|4324.56|4325.21|4324.81|4324.96|4324.56|17
1645457950000|2022-02-21 15:39:10|4325.08|4324.68|4324.96|4324.56|4325.21|4324.81|4324.96|4324.56|13
1645457960000|2022-02-21 15:39:20|4325.08|4324.68|4324.96|4324.56|4325.08|4324.68|4324.96|4324.56|8
1645457970000|2022-02-21 15:39:30|4325.08|4324.68|4326.46|4326.06|4326.46|4326.06|4325.08|4324.68|67
1645457980000|2022-02-21 15:39:40|4326.83|4326.43|4326.58|4326.18|4327.21|4326.81|4326.08|4325.68|54
1645457990000|2022-02-21 15:39:50|4326.96|4326.56|4326.46|4326.06|4327.58|4327.18|4326.46|4326.06|53
1645458000000|2022-02-21 15:40:00|4326.21|4325.81|4326.08|4325.68|4326.21|4325.81|4325.96|4325.56|24
1645458010000|2022-02-21 15:40:10|4326.21|4325.81|4326.71|4326.31|4326.71|4326.31|4326.21|4325.81|9
1645458020000|2022-02-21 15:40:20|4326.96|4326.56|4326.71|4326.31|4326.96|4326.56|4326.46|4326.06|31
1645458030000|2022-02-21 15:40:30|4326.83|4326.43|4326.46|4326.06|4326.83|4326.43|4326.46|4326.06|23
1645458040000|2022-02-21 15:40:40|4326.58|4326.18|4327.33|4326.93|4327.71|4327.31|4326.58|4326.18|66
1645458050000|2022-02-21 15:40:50|4327.46|4327.06|4327.33|4326.93|4327.46|4327.06|4327.21|4326.81|6
1645458060000|2022-02-21 15:41:00|4327.21|4326.81|4327.83|4327.43|4327.96|4327.56|4327.21|4326.81|59
1645458070000|2022-02-21 15:41:10|4328.08|4327.68|4326.83|4326.43|4328.08|4327.68|4326.71|4326.31|97
1645458080000|2022-02-21 15:41:20|4326.71|4326.31|4325.46|4325.06|4326.96|4326.56|4325.46|4325.06|45
1645458090000|2022-02-21 15:41:30|4325.83|4325.43|4326.83|4326.43|4326.96|4326.56|4325.71|4325.31|68
1645458100000|2022-02-21 15:41:40|4326.96|4326.56|4326.58|4326.18|4327.08|4326.68|4326.58|4326.18|16
1645458110000|2022-02-21 15:41:50|4326.71|4326.31|4326.96|4326.56|4326.96|4326.56|4326.46|4326.06|26
1645458120000|2022-02-21 15:42:00|4326.58|4326.18|4326.71|4326.31|4326.83|4326.43|4326.58|4326.18|18
1645458130000|2022-02-21 15:42:10|4326.58|4326.18|4326.83|4326.43|4327.08|4326.68|4326.46|4326.06|22
1645458140000|2022-02-21 15:42:20|4326.71|4326.31|4326.58|4326.18|4326.96|4326.56|4326.58|4326.18|23
1645458150000|2022-02-21 15:42:30|4326.71|4326.31|4326.71|4326.31|4326.96|4326.56|4326.46|4326.06|8
1645458160000|2022-02-21 15:42:40|4326.83|4326.43|4327.46|4327.06|4327.71|4327.31|4326.83|4326.43|62
1645458170000|2022-02-21 15:42:50|4327.33|4326.93|4326.83|4326.43|4327.58|4327.18|4326.71|4326.31|29
1645458180000|2022-02-21 15:43:00|4326.96|4326.56|4326.83|4326.43|4327.33|4326.93|4326.83|4326.43|27
1645458190000|2022-02-21 15:43:10|4326.96|4326.56|4327.21|4326.81|4327.46|4327.06|4326.96|4326.56|7
1645458200000|2022-02-21 15:43:20|4327.46|4327.06|4326.83|4326.43|4327.96|4327.56|4326.21|4325.81|96
1645458210000|2022-02-21 15:43:30|4326.71|4326.31|4326.71|4326.31|4327.08|4326.68|4326.71|4326.31|43
1645458220000|2022-02-21 15:43:40|4326.83|4326.43|4326.58|4326.18|4327.21|4326.81|4326.46|4326.06|36
1645458230000|2022-02-21 15:43:50|4326.71|4326.31|4326.83|4326.43|4326.96|4326.56|4326.71|4326.31|12
1645458240000|2022-02-21 15:44:00|4326.96|4326.56|4326.33|4325.93|4326.96|4326.56|4326.08|4325.68|66
1645458250000|2022-02-21 15:44:10|4326.46|4326.06|4326.33|4325.93|4326.46|4326.06|4326.33|4325.93|5
1645458260000|2022-02-21 15:44:20|4326.46|4326.06|4326.33|4325.93|4326.46|4326.06|4326.21|4325.81|39
1645458270000|2022-02-21 15:44:30|4326.21|4325.81|4326.21|4325.81|4326.33|4325.93|4325.96|4325.56|25
1645458280000|2022-02-21 15:44:40|4325.96|4325.56|4325.96|4325.56|4325.96|4325.56|4325.96|4325.56|13
1645458290000|2022-02-21 15:44:50|4325.71|4325.31|4325.58|4325.18|4325.71|4325.31|4325.58|4325.18|46
1645458300000|2022-02-21 15:45:00|4326.46|4326.06|4326.08|4325.68|4326.96|4326.56|4325.96|4325.56|66
1645458310000|2022-02-21 15:45:10|4326.21|4325.81|4327.08|4326.68|4327.71|4327.31|4326.21|4325.81|97
1645458320000|2022-02-21 15:45:20|4327.21|4326.81|4327.08|4326.68|4327.46|4327.06|4327.08|4326.68|25
1645458330000|2022-02-21 15:45:30|4327.21|4326.81|4326.83|4326.43|4327.46|4327.06|4326.83|4326.43|15
1645458340000|2022-02-21 15:45:40|4326.71|4326.31|4325.96|4325.56|4326.71|4326.31|4325.96|4325.56|36
1645458350000|2022-02-21 15:45:50|4325.83|4325.43|4325.71|4325.31|4325.96|4325.56|4325.58|4325.18|107
1645458360000|2022-02-21 15:46:00|4326.08|4325.68|4325.83|4325.43|4326.46|4326.06|4325.83|4325.43|29
1645458370000|2022-02-21 15:46:10|4325.96|4325.56|4326.08|4325.68|4326.21|4325.81|4325.83|4325.43|32
1645458380000|2022-02-21 15:46:20|4325.83|4325.43|4326.83|4326.43|4326.96|4326.56|4325.83|4325.43|32
1645458390000|2022-02-21 15:46:30|4326.71|4326.31|4326.83|4326.43|4326.83|4326.43|4326.58|4326.18|9
1645458400000|2022-02-21 15:46:40|4326.71|4326.31|4326.21|4325.81|4326.71|4326.31|4326.21|4325.81|27
1645458410000|2022-02-21 15:46:50|4326.33|4325.93|4326.08|4325.68|4326.33|4325.93|4326.08|4325.68|15
1645458420000|2022-02-21 15:47:00|4325.71|4325.31|4324.96|4324.56|4325.71|4325.31|4324.71|4324.31|226
1645458430000|2022-02-21 15:47:10|4325.08|4324.68|4325.33|4324.93|4325.83|4325.43|4324.96|4324.56|36
1645458440000|2022-02-21 15:47:20|4325.46|4325.06|4325.21|4324.81|4325.46|4325.06|4324.96|4324.56|14
1645458450000|2022-02-21 15:47:30|4324.96|4324.56|4324.71|4324.31|4325.21|4324.81|4324.71|4324.31|62
1645458460000|2022-02-21 15:47:40|4324.83|4324.43|4325.46|4325.06|4325.96|4325.56|4324.83|4324.43|89
1645458470000|2022-02-21 15:47:50|4325.71|4325.31|4325.46|4325.06|4325.71|4325.31|4325.21|4324.81|31
1645458480000|2022-02-21 15:48:00|4325.21|4324.81|4323.96|4323.56|4325.71|4325.31|4323.96|4323.56|110
1645458490000|2022-02-21 15:48:10|4323.83|4323.43|4322.58|4322.18|4323.83|4323.43|4322.33|4321.93|221
1645458500000|2022-02-21 15:48:20|4322.46|4322.06|4320.96|4320.56|4322.71|4322.31|4320.71|4320.31|259
1645458510000|2022-02-21 15:48:30|4320.83|4320.43|4320.21|4319.81|4320.83|4320.43|4319.83|4319.43|467
1645458520000|2022-02-21 15:48:40|4320.46|4320.06|4317.58|4317.18|4321.21|4320.81|4317.58|4317.18|511
1645458530000|2022-02-21 15:48:50|4317.71|4317.31|4316.46|4316.06|4317.71|4317.31|4315.96|4315.56|360
1645458540000|2022-02-21 15:49:00|4317.71|4317.31|4315.33|4314.93|4317.71|4317.31|4314.96|4314.56|639
1645458550000|2022-02-21 15:49:10|4315.46|4315.06|4314.96|4314.56|4315.46|4315.06|4314.71|4314.31|370
1645458560000|2022-02-21 15:49:20|4315.21|4314.81|4315.33|4314.93|4316.83|4316.43|4314.96|4314.56|411
1645458570000|2022-02-21 15:49:30|4314.58|4314.18|4311.21|4310.81|4314.58|4314.18|4311.21|4310.81|571
1645458580000|2022-02-21 15:49:40|4310.71|4310.31|4313.21|4312.81|4313.96|4313.56|4310.21|4309.81|933
1645458590000|2022-02-21 15:49:50|4313.46|4313.06|4313.46|4313.06|4313.71|4313.31|4313.21|4312.81|77
1645458600000|2022-02-21 15:50:00|4313.71|4313.31|4312.96|4312.56|4314.46|4314.06|4312.96|4312.56|141
1645458610000|2022-02-21 15:50:10|4313.21|4312.81|4313.71|4313.31|4313.71|4313.31|4312.21|4311.81|182
1645458620000|2022-02-21 15:50:20|4313.83|4313.43|4313.96|4313.56|4313.96|4313.56|4312.83|4312.43|149
1645458630000|2022-02-21 15:50:30|4314.21|4313.81|4314.21|4313.81|4314.46|4314.06|4313.46|4313.06|290
1645458640000|2022-02-21 15:50:40|4314.33|4313.93|4315.96|4315.56|4315.96|4315.56|4314.21|4313.81|102
1645458650000|2022-02-21 15:50:50|4316.08|4315.68|4315.46|4315.06|4316.08|4315.68|4315.46|4315.06|81
1645458660000|2022-02-21 15:51:00|4315.58|4315.18|4315.58|4315.18|4315.71|4315.31|4315.08|4314.68|56
1645458670000|2022-02-21 15:51:10|4315.46|4315.06|4315.46|4315.06|4315.71|4315.31|4314.96|4314.56|94
1645458680000|2022-02-21 15:51:20|4315.21|4314.81|4315.21|4314.81|4315.21|4314.81|4314.71|4314.31|62
1645458690000|2022-02-21 15:51:30|4314.96|4314.56|4314.83|4314.43|4314.96|4314.56|4313.71|4313.31|77
1645458700000|2022-02-21 15:51:40|4314.71|4314.31|4314.21|4313.81|4314.96|4314.56|4313.96|4313.56|38
1645458710000|2022-02-21 15:51:50|4314.46|4314.06|4314.21|4313.81|4314.58|4314.18|4313.96|4313.56|66
1645458720000|2022-02-21 15:52:00|4314.33|4313.93|4315.21|4314.81|4315.21|4314.81|4314.33|4313.93|71
1645458730000|2022-02-21 15:52:10|4315.08|4314.68|4315.71|4315.31|4315.71|4315.31|4315.08|4314.68|69
1645458740000|2022-02-21 15:52:20|4315.58|4315.18|4315.46|4315.06|4315.58|4315.18|4315.21|4314.81|34
1645458750000|2022-02-21 15:52:30|4315.71|4315.31|4315.71|4315.31|4315.96|4315.56|4315.71|4315.31|21
1645458760000|2022-02-21 15:52:40|4315.46|4315.06|4315.33|4314.93|4315.46|4315.06|4314.96|4314.56|57
1645458770000|2022-02-21 15:52:50|4315.46|4315.06|4315.08|4314.68|4315.46|4315.06|4314.83|4314.43|71
1645458780000|2022-02-21 15:53:00|4314.96|4314.56|4315.21|4314.81|4315.46|4315.06|4314.71|4314.31|71
1645458790000|2022-02-21 15:53:10|4315.46|4315.06|4315.21|4314.81|4315.46|4315.06|4315.08|4314.68|30
1645458800000|2022-02-21 15:53:20|4315.33|4314.93|4316.96|4316.56|4316.96|4316.56|4315.21|4314.81|199
1645458810000|2022-02-21 15:53:30|4317.08|4316.68|4317.71|4317.31|4318.21|4317.81|4317.08|4316.68|206
1645458820000|2022-02-21 15:53:40|4317.96|4317.56|4317.33|4316.93|4317.96|4317.56|4316.96|4316.56|115
1645458830000|2022-02-21 15:53:50|4317.46|4317.06|4317.71|4317.31|4318.08|4317.68|4317.46|4317.06|33
1645458840000|2022-02-21 15:54:00|4317.83|4317.43|4317.58|4317.18|4318.08|4317.68|4317.58|4317.18|37
1645458850000|2022-02-21 15:54:10|4317.46|4317.06|4318.08|4317.68|4318.08|4317.68|4316.96|4316.56|86
1645458860000|2022-02-21 15:54:20|4317.96|4317.56|4317.96|4317.56|4318.21|4317.81|4317.96|4317.56|19
1645458870000|2022-02-21 15:54:30|4318.21|4317.81|4317.96|4317.56|4318.21|4317.81|4317.58|4317.18|49
1645458880000|2022-02-21 15:54:40|4317.71|4317.31|4317.71|4317.31|4317.96|4317.56|4317.71|4317.31|30
1645458890000|2022-02-21 15:54:50|4317.96|4317.56|4317.83|4317.43|4317.96|4317.56|4317.71|4317.31|25
1645458900000|2022-02-21 15:55:00|4317.96|4317.56|4317.46|4317.06|4317.96|4317.56|4317.33|4316.93|32
1645458910000|2022-02-21 15:55:10|4317.21|4316.81|4317.21|4316.81|4317.21|4316.81|4316.96|4316.56|17
1645458920000|2022-02-21 15:55:20|4317.33|4316.93|4318.08|4317.68|4318.21|4317.81|4317.33|4316.93|45
1645458930000|2022-02-21 15:55:30|4317.96|4317.56|4318.21|4317.81|4318.21|4317.81|4317.71|4317.31|9
1645458940000|2022-02-21 15:55:40|4318.08|4317.68|4318.21|4317.81|4318.21|4317.81|4317.96|4317.56|21
1645458950000|2022-02-21 15:55:50|4318.08|4317.68|4318.08|4317.68|4318.21|4317.81|4317.96|4317.56|19
1645458960000|2022-02-21 15:56:00|4317.71|4317.31|4318.08|4317.68|4318.21|4317.81|4317.71|4317.31|20
1645458970000|2022-02-21 15:56:10|4318.21|4317.81|4318.08|4317.68|4318.21|4317.81|4317.96|4317.56|15
1645458980000|2022-02-21 15:56:20|4318.21|4317.81|4317.96|4317.56|4318.46|4318.06|4317.71|4317.31|55
1645458990000|2022-02-21 15:56:30|4317.71|4317.31|4317.46|4317.06|4317.71|4317.31|4317.46|4317.06|16
1645459000000|2022-02-21 15:56:40|4317.58|4317.18|4317.46|4317.06|4317.58|4317.18|4317.21|4316.81|44
1645459010000|2022-02-21 15:56:50|4317.83|4317.43|4317.46|4317.06|4317.96|4317.56|4317.46|4317.06|19
1645459020000|2022-02-21 15:57:00|4317.71|4317.31|4316.96|4316.56|4317.71|4317.31|4316.71|4316.31|65
1645459030000|2022-02-21 15:57:10|4317.08|4316.68|4317.08|4316.68|4317.33|4316.93|4316.96|4316.56|16
1645459040000|2022-02-21 15:57:20|4316.96|4316.56|4317.58|4317.18|4317.71|4317.31|4316.96|4316.56|37
1645459050000|2022-02-21 15:57:30|4317.46|4317.06|4317.96|4317.56|4318.21|4317.81|4317.46|4317.06|68
1645459060000|2022-02-21 15:57:40|4318.08|4317.68|4318.33|4317.93|4318.71|4318.31|4317.96|4317.56|45
1645459070000|2022-02-21 15:57:50|4318.46|4318.06|4319.21|4318.81|4319.46|4319.06|4318.46|4318.06|167
1645459080000|2022-02-21 15:58:00|4318.96|4318.56|4318.96|4318.56|4319.71|4319.31|4318.96|4318.56|95
1645459090000|2022-02-21 15:58:10|4319.08|4318.68|4319.08|4318.68|4319.71|4319.31|4318.96|4318.56|105
1645459100000|2022-02-21 15:58:20|4319.21|4318.81|4319.33|4318.93|4319.46|4319.06|4318.83|4318.43|102
1645459110000|2022-02-21 15:58:30|4319.21|4318.81|4319.08|4318.68|4319.33|4318.93|4318.83|4318.43|24
1645459120000|2022-02-21 15:58:40|4319.21|4318.81|4319.08|4318.68|4319.21|4318.81|4318.96|4318.56|28
1645459130000|2022-02-21 15:58:50|4319.21|4318.81|4319.46|4319.06|4319.46|4319.06|4319.21|4318.81|16
1645459140000|2022-02-21 15:59:00|4318.96|4318.56|4319.21|4318.81|4319.21|4318.81|4318.96|4318.56|36
1645459150000|2022-02-21 15:59:10|4319.08|4318.68|4319.46|4319.06|4319.46|4319.06|4319.08|4318.68|23
1645459160000|2022-02-21 15:59:20|4319.21|4318.81|4319.96|4319.56|4320.21|4319.81|4319.21|4318.81|125
1645459170000|2022-02-21 15:59:30|4320.08|4319.68|4319.96|4319.56|4320.21|4319.81|4319.71|4319.31|78
1645459180000|2022-02-21 15:59:40|4319.83|4319.43|4320.08|4319.68|4320.21|4319.81|4319.83|4319.43|62
1645459190000|2022-02-21 15:59:50|4320.21|4319.81|4319.21|4318.81|4320.21|4319.81|4319.21|4318.81|60
1645459200000|2022-02-21 16:00:00|4318.96|4318.56|4317.96|4317.56|4318.96|4318.56|4317.21|4316.81|358
1645459210000|2022-02-21 16:00:10|4318.08|4317.68|4317.96|4317.56|4318.21|4317.81|4317.71|4317.31|64
1645459220000|2022-02-21 16:00:20|4318.08|4317.68|4317.96|4317.56|4318.46|4318.06|4317.96|4317.56|83
1645459230000|2022-02-21 16:00:30|4318.08|4317.68|4317.21|4316.81|4318.21|4317.81|4317.08|4316.68|53
1645459240000|2022-02-21 16:00:40|4317.33|4316.93|4316.96|4316.56|4317.71|4317.31|4316.21|4315.81|146
1645459250000|2022-02-21 16:00:50|4317.08|4316.68|4317.58|4317.18|4317.58|4317.18|4316.83|4316.43|56
1645459260000|2022-02-21 16:01:00|4317.46|4317.06|4316.46|4316.06|4317.58|4317.18|4316.46|4316.06|61
1645459270000|2022-02-21 16:01:10|4316.58|4316.18|4316.08|4315.68|4316.58|4316.18|4315.96|4315.56|74
1645459280000|2022-02-21 16:01:20|4315.96|4315.56|4315.33|4314.93|4315.96|4315.56|4315.33|4314.93|136
1645459290000|2022-02-21 16:01:30|4315.46|4315.06|4315.33|4314.93|4315.96|4315.56|4314.96|4314.56|64
1645459300000|2022-02-21 16:01:40|4315.21|4314.81|4314.96|4314.56|4315.21|4314.81|4314.46|4314.06|69
1645459310000|2022-02-21 16:01:50|4314.83|4314.43|4314.71|4314.31|4314.83|4314.43|4314.46|4314.06|29
1645459320000|2022-02-21 16:02:00|4314.96|4314.56|4314.46|4314.06|4315.08|4314.68|4314.46|4314.06|86
1645459330000|2022-02-21 16:02:10|4314.71|4314.31|4315.21|4314.81|4315.46|4315.06|4314.46|4314.06|130
1645459340000|2022-02-21 16:02:20|4315.33|4314.93|4315.33|4314.93|4315.46|4315.06|4315.21|4314.81|29
1645459350000|2022-02-21 16:02:30|4315.08|4314.68|4315.58|4315.18|4315.58|4315.18|4314.96|4314.56|32
1645459360000|2022-02-21 16:02:40|4315.96|4315.56|4316.33|4315.93|4316.46|4316.06|4315.83|4315.43|58
1645459370000|2022-02-21 16:02:50|4316.46|4316.06|4315.71|4315.31|4316.46|4316.06|4315.58|4315.18|41
1645459380000|2022-02-21 16:03:00|4315.83|4315.43|4315.21|4314.81|4315.96|4315.56|4315.21|4314.81|39
1645459390000|2022-02-21 16:03:10|4315.33|4314.93|4314.21|4313.81|4315.33|4314.93|4314.21|4313.81|78
1645459400000|2022-02-21 16:03:20|4313.96|4313.56|4314.96|4314.56|4314.96|4314.56|4313.96|4313.56|62
1645459410000|2022-02-21 16:03:30|4314.71|4314.31|4314.96|4314.56|4315.46|4315.06|4314.71|4314.31|48
1645459420000|2022-02-21 16:03:40|4315.08|4314.68|4314.71|4314.31|4315.08|4314.68|4314.71|4314.31|26
1645459430000|2022-02-21 16:03:50|4314.46|4314.06|4314.21|4313.81|4314.46|4314.06|4314.21|4313.81|62
1645459440000|2022-02-21 16:04:00|4314.83|4314.43|4314.83|4314.43|4315.46|4315.06|4314.58|4314.18|71
1645459450000|2022-02-21 16:04:10|4314.96|4314.56|4314.58|4314.18|4314.96|4314.56|4314.46|4314.06|25
1645459460000|2022-02-21 16:04:20|4314.71|4314.31|4315.21|4314.81|4315.21|4314.81|4314.71|4314.31|27
1645459470000|2022-02-21 16:04:30|4314.96|4314.56|4314.96|4314.56|4315.21|4314.81|4314.96|4314.56|21
1645459480000|2022-02-21 16:04:40|||||||||4
1645459490000|2022-02-21 16:04:50|4315.08|4314.68|4314.71|4314.31|4315.21|4314.81|4314.33|4313.93|60
1645459500000|2022-02-21 16:05:00|4314.58|4314.18|4313.96|4313.56|4314.58|4314.18|4313.96|4313.56|65
1645459510000|2022-02-21 16:05:10|4314.21|4313.81|4314.21|4313.81|4314.21|4313.81|4313.96|4313.56|56
1645459520000|2022-02-21 16:05:20|4314.33|4313.93|4314.21|4313.81|4314.46|4314.06|4314.08|4313.68|45
1645459530000|2022-02-21 16:05:30|4314.33|4313.93|4313.96|4313.56|4314.33|4313.93|4313.96|4313.56|17
1645459540000|2022-02-21 16:05:40|4313.71|4313.31|4314.46|4314.06|4314.46|4314.06|4313.71|4313.31|39
1645459550000|2022-02-21 16:05:50|4314.71|4314.31|4315.33|4314.93|4315.58|4315.18|4314.33|4313.93|67
1645459560000|2022-02-21 16:06:00|4315.21|4314.81|4316.21|4315.81|4316.21|4315.81|4315.21|4314.81|96
1645459570000|2022-02-21 16:06:10|4315.83|4315.43|4316.46|4316.06|4316.46|4316.06|4315.83|4315.43|56
1645459580000|2022-02-21 16:06:20|4316.33|4315.93|4315.96|4315.56|4316.33|4315.93|4315.96|4315.56|35
1645459590000|2022-02-21 16:06:30|4316.08|4315.68|4316.33|4315.93|4316.33|4315.93|4316.08|4315.68|13
1645459600000|2022-02-21 16:06:40|4316.46|4316.06|4317.71|4317.31|4318.33|4317.93|4316.46|4316.06|246
1645459610000|2022-02-21 16:06:50|4318.21|4317.81|4317.46|4317.06|4318.21|4317.81|4317.46|4317.06|68
1645459620000|2022-02-21 16:07:00|4317.58|4317.18|4317.46|4317.06|4317.96|4317.56|4317.46|4317.06|73
1645459630000|2022-02-21 16:07:10|4317.21|4316.81|4317.71|4317.31|4317.71|4317.31|4317.21|4316.81|21
1645459640000|2022-02-21 16:07:20|4317.83|4317.43|4317.58|4317.18|4317.83|4317.43|4317.46|4317.06|19
1645459650000|2022-02-21 16:07:30|4317.46|4317.06|4318.21|4317.81|4318.71|4318.31|4317.46|4317.06|57
1645459660000|2022-02-21 16:07:40|4318.33|4317.93|4318.46|4318.06|4318.71|4318.31|4318.21|4317.81|23
1645459670000|2022-02-21 16:07:50|4318.33|4317.93|4318.33|4317.93|4318.71|4318.31|4318.21|4317.81|30
1645459680000|2022-02-21 16:08:00|4318.21|4317.81|4318.08|4317.68|4318.46|4318.06|4318.08|4317.68|60
1645459690000|2022-02-21 16:08:10|4317.83|4317.43|4317.46|4317.06|4317.96|4317.56|4317.21|4316.81|44
1645459700000|2022-02-21 16:08:20|4317.58|4317.18|4317.71|4317.31|4317.96|4317.56|4317.46|4317.06|70
1645459710000|2022-02-21 16:08:30|4317.83|4317.43|4317.58|4317.18|4317.83|4317.43|4317.46|4317.06|8
1645459720000|2022-02-21 16:08:40|4317.46|4317.06|4317.33|4316.93|4317.58|4317.18|4317.21|4316.81|22
1645459730000|2022-02-21 16:08:50|4317.21|4316.81|4317.46|4317.06|4317.58|4317.18|4317.21|4316.81|27
1645459740000|2022-02-21 16:09:00|4317.33|4316.93|4317.58|4317.18|4317.71|4317.31|4317.33|4316.93|21
1645459750000|2022-02-21 16:09:10|4317.46|4317.06|4317.33|4316.93|4317.58|4317.18|4317.21|4316.81|12
1645459760000|2022-02-21 16:09:20|4317.21|4316.81|4316.83|4316.43|4317.21|4316.81|4316.83|4316.43|35
1645459770000|2022-02-21 16:09:30|4317.08|4316.68|4316.46|4316.06|4317.08|4316.68|4316.08|4315.68|112
1645459780000|2022-02-21 16:09:40|4316.71|4316.31|4316.71|4316.31|4316.83|4316.43|4316.71|4316.31|52
1645459790000|2022-02-21 16:09:50|4317.08|4316.68|4316.71|4316.31|4317.08|4316.68|4316.71|4316.31|52
1645459800000|2022-02-21 16:10:00|4316.46|4316.06|4315.96|4315.56|4316.46|4316.06|4315.96|4315.56|49
1645459810000|2022-02-21 16:10:10|4316.21|4315.81|4316.08|4315.68|4316.33|4315.93|4315.96|4315.56|18
1645459820000|2022-02-21 16:10:20|4316.21|4315.81|4315.71|4315.31|4316.21|4315.81|4315.71|4315.31|19
1645459830000|2022-02-21 16:10:30|4315.46|4315.06|4314.96|4314.56|4315.46|4315.06|4314.71|4314.31|80
1645459840000|2022-02-21 16:10:40|4314.71|4314.31|4314.21|4313.81|4314.71|4314.31|4314.21|4313.81|136
1645459850000|2022-02-21 16:10:50|4313.96|4313.56|4312.96|4312.56|4313.96|4313.56|4312.96|4312.56|184
1645459860000|2022-02-21 16:11:00|4312.71|4312.31|4312.96|4312.56|4313.21|4312.81|4312.71|4312.31|196
1645459870000|2022-02-21 16:11:10|4314.21|4313.81|4314.21|4313.81|4314.46|4314.06|4313.96|4313.56|222
1645459880000|2022-02-21 16:11:20|4313.96|4313.56|4315.46|4315.06|4315.46|4315.06|4313.96|4313.56|125
1645459890000|2022-02-21 16:11:30|4315.21|4314.81|4314.83|4314.43|4315.21|4314.81|4314.46|4314.06|89
1645459900000|2022-02-21 16:11:40|4314.71|4314.31|4315.71|4315.31|4316.21|4315.81|4314.71|4314.31|177
1645459910000|2022-02-21 16:11:50|4315.58|4315.18|4316.71|4316.31|4317.21|4316.81|4315.58|4315.18|163
1645459920000|2022-02-21 16:12:00|4316.96|4316.56|4318.21|4317.81|4318.46|4318.06|4316.96|4316.56|92
1645459930000|2022-02-21 16:12:10|4318.08|4317.68|4318.21|4317.81|4318.33|4317.93|4317.71|4317.31|113
1645459940000|2022-02-21 16:12:20|4318.46|4318.06|4318.46|4318.06|4318.46|4318.06|4318.21|4317.81|53
1645459950000|2022-02-21 16:12:30|4318.33|4317.93|4318.21|4317.81|4318.33|4317.93|4318.08|4317.68|32
1645459960000|2022-02-21 16:12:40|4317.83|4317.43|4318.08|4317.68|4318.08|4317.68|4317.71|4317.31|44
1645459970000|2022-02-21 16:12:50|4317.96|4317.56|4317.71|4317.31|4317.96|4317.56|4317.46|4317.06|45
1645459980000|2022-02-21 16:13:00|4317.58|4317.18|4317.96|4317.56|4318.46|4318.06|4317.58|4317.18|75
1645459990000|2022-02-21 16:13:10|4318.08|4317.68|4317.58|4317.18|4318.08|4317.68|4317.58|4317.18|41
1645460000000|2022-02-21 16:13:20|4317.46|4317.06|4316.71|4316.31|4317.46|4317.06|4316.46|4316.06|86
1645460010000|2022-02-21 16:13:30|4316.83|4316.43|4316.96|4316.56|4316.96|4316.56|4316.83|4316.43|14
1645460020000|2022-02-21 16:13:40|4316.71|4316.31|4316.71|4316.31|4316.71|4316.31|4316.46|4316.06|16
1645460030000|2022-02-21 16:13:50|4316.96|4316.56|4316.96|4316.56|4316.96|4316.56|4316.83|4316.43|19
1645460040000|2022-02-21 16:14:00|4316.71|4316.31|4316.58|4316.18|4316.96|4316.56|4316.46|4316.06|11
1645460050000|2022-02-21 16:14:10|4316.71|4316.31|4316.71|4316.31|4316.96|4316.56|4316.46|4316.06|29
1645460060000|2022-02-21 16:14:20|4316.83|4316.43|4315.96|4315.56|4316.83|4316.43|4315.46|4315.06|107
1645460070000|2022-02-21 16:14:30|4315.83|4315.43|4315.96|4315.56|4316.21|4315.81|4315.71|4315.31|58
1645460080000|2022-02-21 16:14:40|4315.83|4315.43|4316.46|4316.06|4316.71|4316.31|4315.71|4315.31|84
1645460090000|2022-02-21 16:14:50|4316.33|4315.93|4316.21|4315.81|4316.46|4316.06|4316.21|4315.81|19
1645460100000|2022-02-21 16:15:00|4315.96|4315.56|4315.21|4314.81|4315.96|4315.56|4314.71|4314.31|129
1645460110000|2022-02-21 16:15:10|4315.58|4315.18|4314.71|4314.31|4315.58|4315.18|4314.71|4314.31|44
1645460120000|2022-02-21 16:15:20|4314.58|4314.18|4315.46|4315.06|4315.46|4315.06|4314.46|4314.06|74
1645460130000|2022-02-21 16:15:30|4315.71|4315.31|4315.08|4314.68|4315.71|4315.31|4315.08|4314.68|35
1645460140000|2022-02-21 16:15:40|4315.21|4314.81|4314.96|4314.56|4315.21|4314.81|4314.83|4314.43|36
1645460150000|2022-02-21 16:15:50|4315.08|4314.68|4314.96|4314.56|4315.08|4314.68|4314.96|4314.56|15
1645460160000|2022-02-21 16:16:00|4315.08|4314.68|4315.58|4315.18|4315.96|4315.56|4314.96|4314.56|100
1645460170000|2022-02-21 16:16:10|4315.96|4315.56|4311.71|4311.31|4315.96|4315.56|4311.71|4311.31|721
1645460180000|2022-02-21 16:16:20|4312.46|4312.06|4316.46|4316.06|4316.46|4316.06|4312.33|4311.93|438
1645460190000|2022-02-21 16:16:30|4315.46|4315.06|4315.21|4314.81|4315.71|4315.31|4314.71|4314.31|132
1645460200000|2022-02-21 16:16:40|4315.46|4315.06|4314.83|4314.43|4315.46|4315.06|4314.71|4314.31|61
1645460210000|2022-02-21 16:16:50|4314.96|4314.56|4314.71|4314.31|4315.33|4314.93|4314.71|4314.31|159
1645460220000|2022-02-21 16:17:00|4314.83|4314.43|4313.58|4313.18|4314.83|4314.43|4313.21|4312.81|115
1645460230000|2022-02-21 16:17:10|4314.08|4313.68|4312.96|4312.56|4314.08|4313.68|4312.71|4312.31|107
1645460240000|2022-02-21 16:17:20|4313.21|4312.81|4313.21|4312.81|4313.71|4313.31|4313.08|4312.68|44
1645460250000|2022-02-21 16:17:30|4312.96|4312.56|4312.58|4312.18|4313.08|4312.68|4312.46|4312.06|95
1645460260000|2022-02-21 16:17:40|4312.46|4312.06|4312.71|4312.31|4313.08|4312.68|4312.46|4312.06|55
1645460270000|2022-02-21 16:17:50|4312.58|4312.18|4312.71|4312.31|4312.71|4312.31|4312.21|4311.81|84
1645460280000|2022-02-21 16:18:00|4312.96|4312.56|4311.96|4311.56|4312.96|4312.56|4311.33|4310.93|253
1645460290000|2022-02-21 16:18:10|4312.08|4311.68|4312.96|4312.56|4313.33|4312.93|4312.08|4311.68|139
1645460300000|2022-02-21 16:18:20|4313.08|4312.68|4313.33|4312.93|4313.46|4313.06|4312.96|4312.56|40
1645460310000|2022-02-21 16:18:30|4313.46|4313.06|4313.33|4312.93|4313.58|4313.18|4313.08|4312.68|100
1645460320000|2022-02-21 16:18:40|4313.21|4312.81|4313.08|4312.68|4313.21|4312.81|4312.96|4312.56|25
1645460330000|2022-02-21 16:18:50|4312.96|4312.56|4312.21|4311.81|4312.96|4312.56|4312.21|4311.81|49
1645460340000|2022-02-21 16:19:00|4312.71|4312.31|4312.33|4311.93|4312.71|4312.31|4311.96|4311.56|86
1645460350000|2022-02-21 16:19:10|4312.21|4311.81|4311.96|4311.56|4312.21|4311.81|4311.46|4311.06|89
1645460360000|2022-02-21 16:19:20|4312.08|4311.68|4312.08|4311.68|4312.21|4311.81|4311.83|4311.43|24
1645460370000|2022-02-21 16:19:30|4311.71|4311.31|4311.71|4311.31|4311.83|4311.43|4311.46|4311.06|86
1645460380000|2022-02-21 16:19:40|4311.46|4311.06|4311.46|4311.06|4311.71|4311.31|4311.46|4311.06|114
1645460390000|2022-02-21 16:19:50|4311.58|4311.18|4311.58|4311.18|4311.58|4311.18|4311.21|4310.81|83
1645460400000|2022-02-21 16:20:00|4311.46|4311.06|4313.21|4312.81|4313.21|4312.81|4311.33|4310.93|245
1645460410000|2022-02-21 16:20:10|4313.08|4312.68|4313.21|4312.81|4313.21|4312.81|4312.46|4312.06|65
1645460420000|2022-02-21 16:20:20|4312.96|4312.56|4313.08|4312.68|4313.46|4313.06|4312.71|4312.31|118
1645460430000|2022-02-21 16:20:30|4312.96|4312.56|4313.33|4312.93|4313.46|4313.06|4312.96|4312.56|45
1645460440000|2022-02-21 16:20:40|4313.46|4313.06|4313.58|4313.18|4313.71|4313.31|4313.08|4312.68|38
1645460450000|2022-02-21 16:20:50|4313.71|4313.31|4313.71|4313.31|4313.71|4313.31|4313.33|4312.93|30
1645460460000|2022-02-21 16:21:00|4313.58|4313.18|4313.08|4312.68|4313.58|4313.18|4312.83|4312.43|63
1645460470000|2022-02-21 16:21:10|4313.21|4312.81|4313.96|4313.56|4313.96|4313.56|4312.71|4312.31|67
1645460480000|2022-02-21 16:21:20|4314.21|4313.81|4314.33|4313.93|4315.08|4314.68|4314.08|4313.68|164
1645460490000|2022-02-21 16:21:30|4314.08|4313.68|4314.08|4313.68|4314.33|4313.93|4313.83|4313.43|90
1645460500000|2022-02-21 16:21:40|4314.21|4313.81|4315.21|4314.81|4315.21|4314.81|4314.21|4313.81|29
1645460510000|2022-02-21 16:21:50|4315.08|4314.68|4315.08|4314.68|4315.71|4315.31|4314.46|4314.06|157
1645460520000|2022-02-21 16:22:00|4314.96|4314.56|4313.83|4313.43|4314.96|4314.56|4313.83|4313.43|87
1645460530000|2022-02-21 16:22:10|4313.21|4312.81|4313.58|4313.18|4313.96|4313.56|4313.21|4312.81|80
1645460540000|2022-02-21 16:22:20|4313.46|4313.06|4313.46|4313.06|4313.96|4313.56|4313.46|4313.06|50
1645460550000|2022-02-21 16:22:30|4313.71|4313.31|4313.58|4313.18|4313.96|4313.56|4313.33|4312.93|37
1645460560000|2022-02-21 16:22:40|4313.46|4313.06|4313.46|4313.06|4313.71|4313.31|4313.21|4312.81|36
1645460570000|2022-02-21 16:22:50|4313.33|4312.93|4313.21|4312.81|4313.96|4313.56|4313.21|4312.81|29
1645460580000|2022-02-21 16:23:00|4313.33|4312.93|4310.96|4310.56|4313.33|4312.93|4310.96|4310.56|159
1645460590000|2022-02-21 16:23:10|4310.71|4310.31|4311.46|4311.06|4312.08|4311.68|4310.71|4310.31|149
1645460600000|2022-02-21 16:23:20|4311.21|4310.81|4311.71|4311.31|4311.71|4311.31|4311.21|4310.81|28
1645460610000|2022-02-21 16:23:30|4311.46|4311.06|4311.96|4311.56|4311.96|4311.56|4311.46|4311.06|12
1645460620000|2022-02-21 16:23:40|4311.83|4311.43|4312.21|4311.81|4312.46|4312.06|4311.83|4311.43|33
1645460630000|2022-02-21 16:23:50|4312.08|4311.68|4312.08|4311.68|4312.21|4311.81|4311.96|4311.56|13
1645460640000|2022-02-21 16:24:00|4311.96|4311.56|4312.58|4312.18|4312.71|4312.31|4311.96|4311.56|80
1645460650000|2022-02-21 16:24:10|4312.71|4312.31|4312.21|4311.81|4312.71|4312.31|4312.21|4311.81|61
1645460660000|2022-02-21 16:24:20|4312.46|4312.06|4312.46|4312.06|4312.46|4312.06|4311.96|4311.56|46
1645460670000|2022-02-21 16:24:30|4311.96|4311.56|4311.71|4311.31|4311.96|4311.56|4311.58|4311.18|73
1645460680000|2022-02-21 16:24:40|4311.96|4311.56|4311.96|4311.56|4311.96|4311.56|4311.71|4311.31|23
1645460690000|2022-02-21 16:24:50|4311.83|4311.43|4312.08|4311.68|4312.08|4311.68|4311.71|4311.31|7
1645460700000|2022-02-21 16:25:00|4311.96|4311.56|4312.21|4311.81|4312.96|4312.56|4311.96|4311.56|120
1645460710000|2022-02-21 16:25:10|4311.96|4311.56|4311.96|4311.56|4312.21|4311.81|4311.58|4311.18|29
1645460720000|2022-02-21 16:25:20|4311.83|4311.43|4311.46|4311.06|4311.83|4311.43|4311.46|4311.06|24
1645460730000|2022-02-21 16:25:30|4311.08|4310.68|4311.46|4311.06|4311.71|4311.31|4311.08|4310.68|75
1645460740000|2022-02-21 16:25:40|4311.33|4310.93|4311.46|4311.06|4311.46|4311.06|4311.21|4310.81|17
1645460750000|2022-02-21 16:25:50|4311.33|4310.93|4311.46|4311.06|4311.96|4311.56|4310.96|4310.56|87
1645460760000|2022-02-21 16:26:00|4311.33|4310.93|4310.71|4310.31|4311.33|4310.93|4310.71|4310.31|78
1645460770000|2022-02-21 16:26:10|4310.58|4310.18|4311.21|4310.81|4311.46|4311.06|4310.46|4310.06|129
1645460780000|2022-02-21 16:26:20|4311.33|4310.93|4310.21|4309.81|4311.33|4310.93|4310.21|4309.81|80
1645460790000|2022-02-21 16:26:30|4310.08|4309.68|4308.96|4308.56|4310.08|4309.68|4308.71|4308.31|402
1645460800000|2022-02-21 16:26:40|4309.08|4308.68|4309.08|4308.68|4309.46|4309.06|4308.96|4308.56|109
1645460810000|2022-02-21 16:26:50|4308.83|4308.43|4309.46|4309.06|4309.46|4309.06|4308.71|4308.31|89
1645460820000|2022-02-21 16:27:00|4309.71|4309.31|4309.21|4308.81|4310.08|4309.68|4309.21|4308.81|139
1645460830000|2022-02-21 16:27:10|4309.46|4309.06|4309.96|4309.56|4310.21|4309.81|4309.33|4308.93|54
1645460840000|2022-02-21 16:27:20|4309.71|4309.31|4309.71|4309.31|4309.71|4309.31|4309.58|4309.18|27
1645460850000|2022-02-21 16:27:30|4309.83|4309.43|4309.96|4309.56|4310.08|4309.68|4309.21|4308.81|41
1645460860000|2022-02-21 16:27:40|4309.83|4309.43|4309.96|4309.56|4310.46|4310.06|4309.71|4309.31|103
1645460870000|2022-02-21 16:27:50|4310.21|4309.81|4309.46|4309.06|4310.21|4309.81|4309.21|4308.81|95
1645460880000|2022-02-21 16:28:00|4308.96|4308.56|4308.96|4308.56|4309.58|4309.18|4308.96|4308.56|146
1645460890000|2022-02-21 16:28:10|4308.71|4308.31|4308.21|4307.81|4308.71|4308.31|4307.96|4307.56|253
1645460900000|2022-02-21 16:28:20|4308.46|4308.06|4308.46|4308.06|4308.46|4308.06|4308.21|4307.81|57
1645460910000|2022-02-21 16:28:30|4308.21|4307.81|4308.71|4308.31|4308.96|4308.56|4307.96|4307.56|50
1645460920000|2022-02-21 16:28:40|4308.46|4308.06|4308.71|4308.31|4308.96|4308.56|4308.46|4308.06|41
1645460930000|2022-02-21 16:28:50|4308.96|4308.56|4308.08|4307.68|4308.96|4308.56|4308.08|4307.68|62
1645460940000|2022-02-21 16:29:00|4308.21|4307.81|4308.21|4307.81|4308.71|4308.31|4308.08|4307.68|41
1645460950000|2022-02-21 16:29:10|4308.08|4307.68|4307.96|4307.56|4308.33|4307.93|4307.83|4307.43|35
1645460960000|2022-02-21 16:29:20|4307.83|4307.43|4307.46|4307.06|4308.08|4307.68|4307.21|4306.81|190
1645460970000|2022-02-21 16:29:30|4307.21|4306.81|4306.71|4306.31|4307.21|4306.81|4306.33|4305.93|232
1645460980000|2022-02-21 16:29:40|4306.58|4306.18|4306.96|4306.56|4307.08|4306.68|4306.46|4306.06|112
1645460990000|2022-02-21 16:29:50|4307.08|4306.68|4307.58|4307.18|4307.58|4307.18|4306.96|4306.56|120
1645461000000|2022-02-21 16:30:00|4307.96|4307.56|4308.46|4308.06|4308.96|4308.56|4307.71|4307.31|232
1645461010000|2022-02-21 16:30:10|4308.58|4308.18|4308.96|4308.56|4309.33|4308.93|4308.58|4308.18|134
1645461020000|2022-02-21 16:30:20|4308.71|4308.31|4309.83|4309.43|4309.96|4309.56|4308.71|4308.31|110
1645461030000|2022-02-21 16:30:30|4309.71|4309.31|4309.96|4309.56|4310.21|4309.81|4309.71|4309.31|133
1645461040000|2022-02-21 16:30:40|4310.08|4309.68|4309.71|4309.31|4310.21|4309.81|4309.71|4309.31|103
1645461050000|2022-02-21 16:30:50|4309.83|4309.43|4309.33|4308.93|4309.96|4309.56|4309.21|4308.81|62
1645461060000|2022-02-21 16:31:00|4309.46|4309.06|4309.58|4309.18|4309.71|4309.31|4309.21|4308.81|39
1645461070000|2022-02-21 16:31:10|4309.71|4309.31|4309.71|4309.31|4309.96|4309.56|4309.08|4308.68|67
1645461080000|2022-02-21 16:31:20|4309.83|4309.43|4309.21|4308.81|4309.83|4309.43|4308.58|4308.18|174
1645461090000|2022-02-21 16:31:30|4309.08|4308.68|4309.21|4308.81|4309.46|4309.06|4309.08|4308.68|51
1645461100000|2022-02-21 16:31:40|4309.33|4308.93|4309.71|4309.31|4309.71|4309.31|4309.33|4308.93|76
1645461110000|2022-02-21 16:31:50|4309.83|4309.43|4309.96|4309.56|4310.21|4309.81|4309.46|4309.06|87
1645461120000|2022-02-21 16:32:00|4310.08|4309.68|4309.71|4309.31|4310.21|4309.81|4309.71|4309.31|60
1645461130000|2022-02-21 16:32:10|4309.96|4309.56|4309.96|4309.56|4310.46|4310.06|4309.71|4309.31|141
1645461140000|2022-02-21 16:32:20|4310.46|4310.06|4309.71|4309.31|4310.46|4310.06|4309.71|4309.31|155
1645461150000|2022-02-21 16:32:30|4309.58|4309.18|4309.21|4308.81|4309.71|4309.31|4308.96|4308.56|32
1645461160000|2022-02-21 16:32:40|4308.96|4308.56|4309.33|4308.93|4309.46|4309.06|4308.96|4308.56|84
1645461170000|2022-02-21 16:32:50|4309.21|4308.81|4308.33|4307.93|4309.21|4308.81|4308.21|4307.81|111
1645461180000|2022-02-21 16:33:00|4308.46|4308.06|4308.21|4307.81|4308.71|4308.31|4308.21|4307.81|47
1645461190000|2022-02-21 16:33:10|4308.46|4308.06|4308.08|4307.68|4308.46|4308.06|4307.96|4307.56|44
1645461200000|2022-02-21 16:33:20|4308.21|4307.81|4308.21|4307.81|4308.71|4308.31|4308.08|4307.68|63
1645461210000|2022-02-21 16:33:30|4308.46|4308.06|4308.08|4307.68|4308.71|4308.31|4307.96|4307.56|99
1645461220000|2022-02-21 16:33:40|4307.96|4307.56|4308.33|4307.93|4308.83|4308.43|4307.71|4307.31|92
1645461230000|2022-02-21 16:33:50|4308.46|4308.06|4308.96|4308.56|4308.96|4308.56|4308.46|4308.06|32
1645461240000|2022-02-21 16:34:00|4309.46|4309.06|4308.21|4307.81|4309.46|4309.06|4308.21|4307.81|66
1645461250000|2022-02-21 16:34:10|4307.96|4307.56|4308.21|4307.81|4308.71|4308.31|4307.71|4307.31|69
1645461260000|2022-02-21 16:34:20|4308.33|4307.93|4308.58|4308.18|4308.83|4308.43|4308.33|4307.93|81
1645461270000|2022-02-21 16:34:30|4308.83|4308.43|4309.33|4308.93|4309.46|4309.06|4308.83|4308.43|25
1645461280000|2022-02-21 16:34:40|4309.21|4308.81|4309.46|4309.06|4309.46|4309.06|4308.71|4308.31|128
1645461290000|2022-02-21 16:34:50|4308.96|4308.56|4309.21|4308.81|4309.46|4309.06|4308.83|4308.43|77
1645461300000|2022-02-21 16:35:00|4309.33|4308.93|4309.46|4309.06|4309.96|4309.56|4308.96|4308.56|188
1645461310000|2022-02-21 16:35:10|4309.21|4308.81|4309.08|4308.68|4309.46|4309.06|4308.71|4308.31|76
1645461320000|2022-02-21 16:35:20|4309.21|4308.81|4309.08|4308.68|4309.33|4308.93|4308.96|4308.56|37
1645461330000|2022-02-21 16:35:30|4309.21|4308.81|4308.46|4308.06|4309.21|4308.81|4308.21|4307.81|42
1645461340000|2022-02-21 16:35:40|4308.21|4307.81|4308.96|4308.56|4308.96|4308.56|4308.21|4307.81|93
1645461350000|2022-02-21 16:35:50|4308.83|4308.43|4309.08|4308.68|4309.96|4309.56|4308.83|4308.43|105
1645461360000|2022-02-21 16:36:00|4309.21|4308.81|4309.21|4308.81|4309.21|4308.81|4308.46|4308.06|143
1645461370000|2022-02-21 16:36:10|4309.08|4308.68|4309.58|4309.18|4310.21|4309.81|4308.96|4308.56|167
1645461380000|2022-02-21 16:36:20|4309.71|4309.31|4310.21|4309.81|4310.46|4310.06|4309.58|4309.18|29
1645461390000|2022-02-21 16:36:30|4310.08|4309.68|4310.08|4309.68|4310.21|4309.81|4309.83|4309.43|81
1645461400000|2022-02-21 16:36:40|4310.21|4309.81|4310.21|4309.81|4310.33|4309.93|4310.08|4309.68|48
1645461410000|2022-02-21 16:36:50|4310.33|4309.93|4309.83|4309.43|4310.46|4310.06|4309.71|4309.31|78
1645461420000|2022-02-21 16:37:00|4310.33|4309.93|4311.21|4310.81|4311.21|4310.81|4310.33|4309.93|116
1645461430000|2022-02-21 16:37:10|4311.46|4311.06|4311.08|4310.68|4311.46|4311.06|4310.96|4310.56|72
1645461440000|2022-02-21 16:37:20|4310.96|4310.56|4311.46|4311.06|4311.71|4311.31|4310.71|4310.31|151
1645461450000|2022-02-21 16:37:30|4311.08|4310.68|4311.58|4311.18|4311.96|4311.56|4310.96|4310.56|160
1645461460000|2022-02-21 16:37:40|4311.96|4311.56|4311.96|4311.56|4312.21|4311.81|4311.71|4311.31|207
1645461470000|2022-02-21 16:37:50|4311.71|4311.31|4311.58|4311.18|4311.83|4311.43|4311.58|4311.18|35
1645461480000|2022-02-21 16:38:00|4311.46|4311.06|4311.58|4311.18|4312.46|4312.06|4311.33|4310.93|125
1645461490000|2022-02-21 16:38:10|4311.83|4311.43|4312.21|4311.81|4312.21|4311.81|4311.71|4311.31|18
1645461500000|2022-02-21 16:38:20|4312.46|4312.06|4311.71|4311.31|4312.46|4312.06|4311.71|4311.31|43
1645461510000|2022-02-21 16:38:30|4311.96|4311.56|4311.21|4310.81|4311.96|4311.56|4311.21|4310.81|107
1645461520000|2022-02-21 16:38:40|4311.08|4310.68|4310.96|4310.56|4311.21|4310.81|4310.71|4310.31|63
1645461530000|2022-02-21 16:38:50|4310.83|4310.43|4310.96|4310.56|4311.08|4310.68|4310.71|4310.31|84
1645461540000|2022-02-21 16:39:00|4311.08|4310.68|4310.96|4310.56|4311.58|4311.18|4310.96|4310.56|34
1645461550000|2022-02-21 16:39:10|4311.21|4310.81|4310.46|4310.06|4311.21|4310.81|4310.46|4310.06|34
1645461560000|2022-02-21 16:39:20|4310.58|4310.18|4310.96|4310.56|4310.96|4310.56|4310.58|4310.18|60
1645461570000|2022-02-21 16:39:30|4310.83|4310.43|4310.83|4310.43|4311.08|4310.68|4310.83|4310.43|8
1645461580000|2022-02-21 16:39:40|4310.96|4310.56|4310.96|4310.56|4311.46|4311.06|4310.96|4310.56|27
1645461590000|2022-02-21 16:39:50|4311.08|4310.68|4310.83|4310.43|4311.08|4310.68|4310.71|4310.31|5
1645461600000|2022-02-21 16:40:00|4310.71|4310.31|4310.71|4310.31|4311.46|4311.06|4310.71|4310.31|28
1645461610000|2022-02-21 16:40:10|4310.46|4310.06|4310.58|4310.18|4310.83|4310.43|4310.33|4309.93|45
1645461620000|2022-02-21 16:40:20|4310.96|4310.56|4311.08|4310.68|4311.21|4310.81|4310.96|4310.56|15
1645461630000|2022-02-21 16:40:30|4311.21|4310.81|4310.83|4310.43|4311.21|4310.81|4310.46|4310.06|69
1645461640000|2022-02-21 16:40:40|4310.58|4310.18|4310.96|4310.56|4310.96|4310.56|4310.46|4310.06|39
1645461650000|2022-02-21 16:40:50|4310.46|4310.06|4310.46|4310.06|4310.46|4310.06|4310.46|4310.06|32
1645461660000|2022-02-21 16:41:00|4310.33|4309.93|4310.46|4310.06|4310.46|4310.06|4310.33|4309.93|13
1645461670000|2022-02-21 16:41:10|4310.33|4309.93|4309.46|4309.06|4310.33|4309.93|4309.46|4309.06|107
1645461680000|2022-02-21 16:41:20|4309.21|4308.81|4309.71|4309.31|4309.71|4309.31|4309.21|4308.81|30
1645461690000|2022-02-21 16:41:30|4309.58|4309.18|4309.96|4309.56|4309.96|4309.56|4309.58|4309.18|32
1645461700000|2022-02-21 16:41:40|4309.83|4309.43|4309.58|4309.18|4309.96|4309.56|4309.58|4309.18|24
1645461710000|2022-02-21 16:41:50|4309.83|4309.43|4309.58|4309.18|4309.83|4309.43|4309.58|4309.18|8
1645461720000|2022-02-21 16:42:00|4309.83|4309.43|4309.46|4309.06|4309.83|4309.43|4309.46|4309.06|23
1645461730000|2022-02-21 16:42:10|4309.71|4309.31|4309.46|4309.06|4309.71|4309.31|4309.46|4309.06|16
1645461740000|2022-02-21 16:42:20|4309.58|4309.18|4309.58|4309.18|4309.71|4309.31|4309.46|4309.06|17
1645461750000|2022-02-21 16:42:30|4309.46|4309.06|4309.46|4309.06|4309.46|4309.06|4309.21|4308.81|14
1645461760000|2022-02-21 16:42:40|4309.33|4308.93|4309.21|4308.81|4309.33|4308.93|4309.21|4308.81|23
1645461770000|2022-02-21 16:42:50|4309.46|4309.06|4309.08|4308.68|4309.58|4309.18|4309.08|4308.68|29
1645461780000|2022-02-21 16:43:00|4309.21|4308.81|4308.96|4308.56|4309.33|4308.93|4308.96|4308.56|37
1645461790000|2022-02-21 16:43:10|4309.08|4308.68|4308.71|4308.31|4309.21|4308.81|4308.46|4308.06|121
1645461800000|2022-02-21 16:43:20|4308.58|4308.18|4309.33|4308.93|4309.33|4308.93|4308.58|4308.18|60
1645461810000|2022-02-21 16:43:30|4309.21|4308.81|4308.83|4308.43|4309.21|4308.81|4308.71|4308.31|19
1645461820000|2022-02-21 16:43:40|4308.71|4308.31|4309.46|4309.06|4309.46|4309.06|4308.71|4308.31|27
1645461830000|2022-02-21 16:43:50|4309.71|4309.31|4309.71|4309.31|4309.71|4309.31|4309.71|4309.31|15
1645461840000|2022-02-21 16:44:00|4309.46|4309.06|4310.21|4309.81|4310.21|4309.81|4309.46|4309.06|55
1645461850000|2022-02-21 16:44:10|4310.33|4309.93|4309.96|4309.56|4310.46|4310.06|4309.96|4309.56|35
1645461860000|2022-02-21 16:44:20|4310.08|4309.68|4310.21|4309.81|4310.21|4309.81|4309.96|4309.56|11
1645461870000|2022-02-21 16:44:30|4310.46|4310.06|4310.83|4310.43|4311.21|4310.81|4310.46|4310.06|104
1645461880000|2022-02-21 16:44:40|4310.96|4310.56|4310.46|4310.06|4310.96|4310.56|4310.21|4309.81|21
1645461890000|2022-02-21 16:44:50|4310.21|4309.81|4310.46|4310.06|4310.46|4310.06|4310.21|4309.81|12
1645461900000|2022-02-21 16:45:00|4310.33|4309.93|4310.46|4310.06|4310.71|4310.31|4310.33|4309.93|14
1645461910000|2022-02-21 16:45:10|4310.71|4310.31|4310.83|4310.43|4310.96|4310.56|4310.58|4310.18|65
1645461920000|2022-02-21 16:45:20|4310.96|4310.56|4311.21|4310.81|4311.46|4311.06|4310.96|4310.56|10
1645461930000|2022-02-21 16:45:30|4311.08|4310.68|4310.96|4310.56|4311.33|4310.93|4310.96|4310.56|22
1645461940000|2022-02-21 16:45:40|4311.21|4310.81|4311.46|4311.06|4311.46|4311.06|4310.96|4310.56|68
1645461950000|2022-02-21 16:45:50|4311.58|4311.18|4312.21|4311.81|4312.21|4311.81|4311.58|4311.18|52
1645461960000|2022-02-21 16:46:00|4311.71|4311.31|4312.08|4311.68|4312.08|4311.68|4311.71|4311.31|43
1645461970000|2022-02-21 16:46:10|4312.21|4311.81|4312.46|4312.06|4312.58|4312.18|4311.96|4311.56|202
1645461980000|2022-02-21 16:46:20|4312.71|4312.31|4312.21|4311.81|4312.83|4312.43|4312.21|4311.81|41
1645461990000|2022-02-21 16:46:30|4312.33|4311.93|4312.58|4312.18|4312.71|4312.31|4312.33|4311.93|62
1645462000000|2022-02-21 16:46:40|4312.46|4312.06|4312.46|4312.06|4312.58|4312.18|4312.46|4312.06|8
1645462010000|2022-02-21 16:46:50|4312.58|4312.18|4312.46|4312.06|4312.71|4312.31|4312.46|4312.06|26
1645462020000|2022-02-21 16:47:00|4313.08|4312.68|4312.96|4312.56|4313.21|4312.81|4312.71|4312.31|123
1645462030000|2022-02-21 16:47:10|4312.83|4312.43|4312.71|4312.31|4312.83|4312.43|4312.46|4312.06|38
1645462040000|2022-02-21 16:47:20|4312.58|4312.18|4312.46|4312.06|4312.71|4312.31|4312.21|4311.81|17
1645462050000|2022-02-21 16:47:30|4312.33|4311.93|4311.96|4311.56|4312.46|4312.06|4311.96|4311.56|19
1645462060000|2022-02-21 16:47:40|4312.21|4311.81|4312.33|4311.93|4312.33|4311.93|4311.96|4311.56|40
1645462070000|2022-02-21 16:47:50|4312.46|4312.06|4312.58|4312.18|4312.96|4312.56|4312.46|4312.06|22
1645462080000|2022-02-21 16:48:00|4312.46|4312.06|4312.71|4312.31|4312.96|4312.56|4312.21|4311.81|40
1645462090000|2022-02-21 16:48:10|4312.83|4312.43|4312.33|4311.93|4312.83|4312.43|4312.33|4311.93|14
1645462100000|2022-02-21 16:48:20|4312.21|4311.81|4312.46|4312.06|4312.71|4312.31|4312.21|4311.81|14
1645462110000|2022-02-21 16:48:30|4312.33|4311.93|4312.33|4311.93|4312.71|4312.31|4312.33|4311.93|15
1645462120000|2022-02-21 16:48:40|4312.46|4312.06|4311.96|4311.56|4312.46|4312.06|4311.83|4311.43|47
1645462130000|2022-02-21 16:48:50|4312.08|4311.68|4312.08|4311.68|4312.21|4311.81|4311.96|4311.56|16
1645462140000|2022-02-21 16:49:00|4312.21|4311.81|4312.46|4312.06|4312.46|4312.06|4312.21|4311.81|10
1645462150000|2022-02-21 16:49:10|4312.33|4311.93|4312.08|4311.68|4312.46|4312.06|4311.96|4311.56|12
1645462160000|2022-02-21 16:49:20|4311.96|4311.56|4312.21|4311.81|4312.21|4311.81|4311.96|4311.56|12
1645462170000|2022-02-21 16:49:30|4312.08|4311.68|4311.96|4311.56|4312.08|4311.68|4311.96|4311.56|6
1645462180000|2022-02-21 16:49:40|4312.21|4311.81|4312.21|4311.81|4312.21|4311.81|4312.21|4311.81|10
1645462190000|2022-02-21 16:49:50|4312.08|4311.68|4312.08|4311.68|4312.08|4311.68|4311.96|4311.56|14
1645462200000|2022-02-21 16:50:00|4311.96|4311.56|4310.71|4310.31|4312.08|4311.68|4310.71|4310.31|92
1645462210000|2022-02-21 16:50:10|4310.96|4310.56|4310.83|4310.43|4311.08|4310.68|4310.71|4310.31|65
1645462220000|2022-02-21 16:50:20|4311.08|4310.68|4311.08|4310.68|4311.46|4311.06|4310.96|4310.56|49
1645462230000|2022-02-21 16:50:30|4310.96|4310.56|4310.46|4310.06|4310.96|4310.56|4310.21|4309.81|58
1645462240000|2022-02-21 16:50:40|4310.33|4309.93|4310.46|4310.06|4310.46|4310.06|4310.33|4309.93|10
1645462250000|2022-02-21 16:50:50|4310.33|4309.93|4310.33|4309.93|4310.46|4310.06|4310.21|4309.81|58
1645462260000|2022-02-21 16:51:00|4310.21|4309.81|4310.46|4310.06|4310.46|4310.06|4309.96|4309.56|21
1645462270000|2022-02-21 16:51:10|4310.33|4309.93|4310.46|4310.06|4310.46|4310.06|4310.21|4309.81|2
1645462280000|2022-02-21 16:51:20|4310.21|4309.81|4310.33|4309.93|4310.46|4310.06|4310.21|4309.81|25
1645462290000|2022-02-21 16:51:30|4309.96|4309.56|4309.46|4309.06|4309.96|4309.56|4309.21|4308.81|81
1645462300000|2022-02-21 16:51:40|4309.58|4309.18|4309.83|4309.43|4309.96|4309.56|4309.58|4309.18|38
1645462310000|2022-02-21 16:51:50|4309.71|4309.31|4309.46|4309.06|4309.71|4309.31|4309.46|4309.06|25
1645462320000|2022-02-21 16:52:00|4309.33|4308.93|4309.21|4308.81|4309.46|4309.06|4309.21|4308.81|8
1645462330000|2022-02-21 16:52:10|4308.96|4308.56|4308.46|4308.06|4308.96|4308.56|4308.46|4308.06|62
1645462340000|2022-02-21 16:52:20|4308.71|4308.31|4308.71|4308.31|4308.71|4308.31|4307.96|4307.56|133
1645462350000|2022-02-21 16:52:30|4308.83|4308.43|4308.08|4307.68|4308.96|4308.56|4308.08|4307.68|48
1645462360000|2022-02-21 16:52:40|4308.21|4307.81|4307.83|4307.43|4308.21|4307.81|4307.71|4307.31|33
1645462370000|2022-02-21 16:52:50|4307.96|4307.56|4308.21|4307.81|4308.21|4307.81|4307.71|4307.31|28
1645462380000|2022-02-21 16:53:00|4307.96|4307.56|4307.96|4307.56|4307.96|4307.56|4307.96|4307.56|13
1645462390000|2022-02-21 16:53:10|4308.21|4307.81|4308.46|4308.06|4308.71|4308.31|4308.21|4307.81|44
1645462400000|2022-02-21 16:53:20|4308.21|4307.81|4308.21|4307.81|4308.21|4307.81|4308.21|4307.81|10
1645462410000|2022-02-21 16:53:30|4307.96|4307.56|4307.71|4307.31|4307.96|4307.56|4307.46|4307.06|104
1645462420000|2022-02-21 16:53:40|4307.58|4307.18|4307.96|4307.56|4307.96|4307.56|4307.46|4307.06|50
1645462430000|2022-02-21 16:53:50|||||||||11
1645462440000|2022-02-21 16:54:00|4308.21|4307.81|4307.96|4307.56|4308.46|4308.06|4307.96|4307.56|67
1645462450000|2022-02-21 16:54:10|4308.21|4307.81|4308.33|4307.93|4308.46|4308.06|4308.21|4307.81|23
1645462460000|2022-02-21 16:54:20|4308.21|4307.81|4308.46|4308.06|4308.46|4308.06|4307.96|4307.56|19
1645462470000|2022-02-21 16:54:30|4308.21|4307.81|4308.21|4307.81|4308.21|4307.81|4307.96|4307.56|21
1645462480000|2022-02-21 16:54:40|4308.08|4307.68|4308.96|4308.56|4308.96|4308.56|4308.08|4307.68|68
1645462490000|2022-02-21 16:54:50|4308.83|4308.43|4309.46|4309.06|4309.46|4309.06|4308.71|4308.31|50
1645462500000|2022-02-21 16:55:00|4309.58|4309.18|4308.46|4308.06|4309.58|4309.18|4308.33|4307.93|48
1645462510000|2022-02-21 16:55:10|4308.33|4307.93|4308.08|4307.68|4308.33|4307.93|4307.96|4307.56|16
1645462520000|2022-02-21 16:55:20|4308.21|4307.81|4308.21|4307.81|4308.46|4308.06|4308.08|4307.68|17
1645462530000|2022-02-21 16:55:30|4308.33|4307.93|4308.21|4307.81|4308.33|4307.93|4308.08|4307.68|22
1645462540000|2022-02-21 16:55:40|4308.08|4307.68|4307.96|4307.56|4308.21|4307.81|4307.96|4307.56|14
1645462550000|2022-02-21 16:55:50|4307.71|4307.31|4307.83|4307.43|4307.96|4307.56|4307.71|4307.31|27
1645462560000|2022-02-21 16:56:00|4307.71|4307.31|4307.71|4307.31|4307.71|4307.31|4307.71|4307.31|12
1645462570000|2022-02-21 16:56:10|4307.46|4307.06|4307.71|4307.31|4307.71|4307.31|4307.46|4307.06|22
1645462580000|2022-02-21 16:56:20|4307.58|4307.18|4307.71|4307.31|4307.71|4307.31|4307.58|4307.18|13
1645462590000|2022-02-21 16:56:30|4307.96|4307.56|4308.21|4307.81|4308.46|4308.06|4307.83|4307.43|31
1645462600000|2022-02-21 16:56:40|4308.46|4308.06|4308.46|4308.06|4308.71|4308.31|4308.46|4308.06|22
1645462610000|2022-02-21 16:56:50|4308.58|4308.18|4308.46|4308.06|4308.58|4308.18|4308.46|4308.06|15
1645462620000|2022-02-21 16:57:00|4308.58|4308.18|4308.46|4308.06|4308.58|4308.18|4308.33|4307.93|8
1645462630000|2022-02-21 16:57:10|4308.08|4307.68|4308.08|4307.68|4308.21|4307.81|4308.08|4307.68|20
1645462640000|2022-02-21 16:57:20|4308.21|4307.81|4308.21|4307.81|4308.21|4307.81|4308.08|4307.68|6
1645462650000|2022-02-21 16:57:30|4308.08|4307.68|4307.96|4307.56|4308.08|4307.68|4307.96|4307.56|2
1645462660000|2022-02-21 16:57:40|4307.83|4307.43|4308.21|4307.81|4308.21|4307.81|4307.83|4307.43|30
1645462670000|2022-02-21 16:57:50|4308.08|4307.68|4307.96|4307.56|4308.21|4307.81|4307.96|4307.56|8
1645462680000|2022-02-21 16:58:00|4308.21|4307.81|4307.71|4307.31|4308.21|4307.81|4307.71|4307.31|8
1645462690000|2022-02-21 16:58:10|4307.83|4307.43|4306.96|4306.56|4307.83|4307.43|4306.96|4306.56|193
1645462700000|2022-02-21 16:58:20|4306.71|4306.31|4305.96|4305.56|4306.71|4306.31|4305.96|4305.56|227
1645462710000|2022-02-21 16:58:30|4305.71|4305.31|4304.58|4304.18|4305.96|4305.56|4304.21|4303.81|737
1645462720000|2022-02-21 16:58:40|4304.71|4304.31|4301.58|4301.18|4305.21|4304.81|4298.71|4298.31|2547
1645462730000|2022-02-21 16:58:50|4301.71|4301.31|4305.21|4304.81|4305.33|4304.93|4301.71|4301.31|854
1645462740000|2022-02-21 16:59:00|4305.33|4304.93|4305.33|4304.93|4305.46|4305.06|4303.71|4303.31|309
1645462750000|2022-02-21 16:59:10|4305.46|4305.06|4304.58|4304.18|4305.46|4305.06|4304.33|4303.93|139
1645462760000|2022-02-21 16:59:20|4304.33|4303.93|4305.08|4304.68|4305.21|4304.81|4303.96|4303.56|185
1645462770000|2022-02-21 16:59:30|4305.33|4304.93|4304.71|4304.31|4306.21|4305.81|4304.33|4303.93|313
1645462780000|2022-02-21 16:59:40|4304.46|4304.06|4304.71|4304.31|4305.46|4305.06|4304.46|4304.06|113
1645462790000|2022-02-21 16:59:50|4304.58|4304.18|4304.71|4304.31|4304.96|4304.56|4304.58|4304.18|25
1645462800000|2022-02-21 17:00:00|4304.83|4304.43|4304.96|4304.56|4304.96|4304.56|4303.83|4303.43|101
1645462810000|2022-02-21 17:00:10|4304.83|4304.43|4304.21|4303.81|4304.83|4304.43|4304.21|4303.81|31
1645462820000|2022-02-21 17:00:20|4304.33|4303.93|4304.46|4304.06|4304.58|4304.18|4304.08|4303.68|94
1645462830000|2022-02-21 17:00:30|4304.33|4303.93|4305.33|4304.93|4305.71|4305.31|4304.21|4303.81|125
1645462840000|2022-02-21 17:00:40|4305.21|4304.81|4306.58|4306.18|4306.71|4306.31|4305.21|4304.81|109
1645462850000|2022-02-21 17:00:50|4306.71|4306.31|4306.33|4305.93|4306.71|4306.31|4306.21|4305.81|56
1645462860000|2022-02-21 17:01:00|4306.21|4305.81|4306.58|4306.18|4306.58|4306.18|4306.21|4305.81|52
1645462870000|2022-02-21 17:01:10|4306.71|4306.31|4307.08|4306.68|4307.21|4306.81|4306.58|4306.18|100
1645462880000|2022-02-21 17:01:20|4307.21|4306.81|4305.96|4305.56|4307.46|4307.06|4305.96|4305.56|154
1645462890000|2022-02-21 17:01:30|4305.71|4305.31|4306.21|4305.81|4306.21|4305.81|4305.46|4305.06|43
1645462900000|2022-02-21 17:01:40|4306.08|4305.68|4305.46|4305.06|4306.08|4305.68|4305.46|4305.06|22
1645462910000|2022-02-21 17:01:50|4305.71|4305.31|4305.71|4305.31|4305.71|4305.31|4305.58|4305.18|49
1645462920000|2022-02-21 17:02:00|4305.96|4305.56|4305.96|4305.56|4306.21|4305.81|4305.71|4305.31|28
1645462930000|2022-02-21 17:02:10|4305.71|4305.31|4305.96|4305.56|4305.96|4305.56|4305.71|4305.31|5
1645462940000|2022-02-21 17:02:20|4305.83|4305.43|4304.96|4304.56|4305.83|4305.43|4304.96|4304.56|98
1645462950000|2022-02-21 17:02:30|4305.08|4304.68|4305.58|4305.18|4305.96|4305.56|4305.08|4304.68|58
1645462960000|2022-02-21 17:02:40|4305.71|4305.31|4305.83|4305.43|4305.96|4305.56|4305.71|4305.31|12
1645462970000|2022-02-21 17:02:50|4305.71|4305.31|4305.46|4305.06|4305.71|4305.31|4304.96|4304.56|86
1645462980000|2022-02-21 17:03:00|4305.71|4305.31|4304.96|4304.56|4305.71|4305.31|4304.96|4304.56|52
1645462990000|2022-02-21 17:03:10|4305.21|4304.81|4305.21|4304.81|4305.21|4304.81|4304.96|4304.56|46
1645463000000|2022-02-21 17:03:20|4305.46|4305.06|4305.83|4305.43|4305.96|4305.56|4305.46|4305.06|12
1645463010000|2022-02-21 17:03:30|4305.71|4305.31|4305.58|4305.18|4305.96|4305.56|4305.21|4304.81|36
1645463020000|2022-02-21 17:03:40|4305.46|4305.06|4305.58|4305.18|4305.58|4305.18|4305.46|4305.06|4
1645463030000|2022-02-21 17:03:50|4305.83|4305.43|4305.58|4305.18|4305.83|4305.43|4305.33|4304.93|18
1645463040000|2022-02-21 17:04:00|4305.46|4305.06|4305.46|4305.06|4305.71|4305.31|4305.46|4305.06|7
1645463050000|2022-02-21 17:04:10|4305.33|4304.93|4305.46|4305.06|4305.46|4305.06|4305.33|4304.93|4
1645463060000|2022-02-21 17:04:20|4305.33|4304.93|4305.08|4304.68|4305.46|4305.06|4305.08|4304.68|8
1645463070000|2022-02-21 17:04:30|4304.96|4304.56|4304.71|4304.31|4305.08|4304.68|4304.71|4304.31|26
1645463080000|2022-02-21 17:04:40|4304.96|4304.56|4304.83|4304.43|4304.96|4304.56|4304.83|4304.43|19
1645463090000|2022-02-21 17:04:50|4304.96|4304.56|4304.96|4304.56|4305.08|4304.68|4304.83|4304.43|15
1645463100000|2022-02-21 17:05:00|4304.83|4304.43|4304.21|4303.81|4304.96|4304.56|4304.21|4303.81|22
1645463110000|2022-02-21 17:05:10|4304.08|4303.68|4304.96|4304.56|4304.96|4304.56|4303.96|4303.56|83
1645463120000|2022-02-21 17:05:20|4305.21|4304.81|4304.83|4304.43|4305.21|4304.81|4304.71|4304.31|7
1645463130000|2022-02-21 17:05:30|4304.71|4304.31|4304.58|4304.18|4304.83|4304.43|4304.58|4304.18|9
1645463140000|2022-02-21 17:05:40|4304.46|4304.06|4304.58|4304.18|4304.71|4304.31|4304.46|4304.06|12
1645463150000|2022-02-21 17:05:50|4304.46|4304.06|4304.71|4304.31|4304.71|4304.31|4304.46|4304.06|5
1645463160000|2022-02-21 17:06:00|4304.83|4304.43|4304.71|4304.31|4304.96|4304.56|4304.71|4304.31|24
1645463170000|2022-02-21 17:06:10|4304.83|4304.43|4305.33|4304.93|4305.33|4304.93|4304.83|4304.43|24
1645463180000|2022-02-21 17:06:20|4305.21|4304.81|4304.46|4304.06|4305.21|4304.81|4304.46|4304.06|53
1645463190000|2022-02-21 17:06:30|4304.21|4303.81|4303.33|4302.93|4304.21|4303.81|4302.96|4302.56|177
1645463200000|2022-02-21 17:06:40|4303.71|4303.31|4303.21|4302.81|4303.71|4303.31|4303.21|4302.81|97
1645463210000|2022-02-21 17:06:50|4303.33|4302.93|4303.46|4303.06|4303.46|4303.06|4302.96|4302.56|32
1645463220000|2022-02-21 17:07:00|4303.21|4302.81|4302.46|4302.06|4303.46|4303.06|4302.46|4302.06|85
1645463230000|2022-02-21 17:07:10|4302.71|4302.31|4302.58|4302.18|4302.96|4302.56|4302.58|4302.18|40
1645463240000|2022-02-21 17:07:20|4302.46|4302.06|4302.58|4302.18|4302.71|4302.31|4302.21|4301.81|80
1645463250000|2022-02-21 17:07:30|4302.46|4302.06|4303.46|4303.06|4303.46|4303.06|4302.46|4302.06|41
1645463260000|2022-02-21 17:07:40|4303.21|4302.81|4303.83|4303.43|4303.96|4303.56|4303.21|4302.81|34
1645463270000|2022-02-21 17:07:50|4303.58|4303.18|4302.96|4302.56|4303.71|4303.31|4302.96|4302.56|22
1645463280000|2022-02-21 17:08:00|4303.08|4302.68|4303.21|4302.81|4303.46|4303.06|4302.96|4302.56|16
1645463290000|2022-02-21 17:08:10|4303.46|4303.06|4303.21|4302.81|4303.46|4303.06|4302.96|4302.56|17
1645463300000|2022-02-21 17:08:20|4303.46|4303.06|4303.46|4303.06|4303.58|4303.18|4303.46|4303.06|59
1645463310000|2022-02-21 17:08:30|4303.08|4302.68|4302.71|4302.31|4303.08|4302.68|4302.71|4302.31|33
1645463320000|2022-02-21 17:08:40|4302.58|4302.18|4302.71|4302.31|4302.71|4302.31|4302.58|4302.18|6
1645463330000|2022-02-21 17:08:50|4302.58|4302.18|4302.96|4302.56|4302.96|4302.56|4302.58|4302.18|13
1645463340000|2022-02-21 17:09:00|4303.21|4302.81|4303.21|4302.81|4303.33|4302.93|4303.08|4302.68|19
1645463350000|2022-02-21 17:09:10|4302.96|4302.56|4302.83|4302.43|4303.21|4302.81|4302.83|4302.43|9
1645463360000|2022-02-21 17:09:20|4302.96|4302.56|4302.83|4302.43|4302.96|4302.56|4302.71|4302.31|27
1645463370000|2022-02-21 17:09:30|4302.71|4302.31|4302.58|4302.18|4302.96|4302.56|4302.08|4301.68|152
1645463380000|2022-02-21 17:09:40|4302.71|4302.31|4302.71|4302.31|4302.83|4302.43|4302.71|4302.31|12
1645463390000|2022-02-21 17:09:50|4302.83|4302.43|4303.58|4303.18|4303.71|4303.31|4302.83|4302.43|44
1645463400000|2022-02-21 17:10:00|4303.46|4303.06|4303.46|4303.06|4303.71|4303.31|4303.33|4302.93|17
1645463410000|2022-02-21 17:10:10|4303.33|4302.93|4303.46|4303.06|4303.58|4303.18|4303.33|4302.93|33
1645463420000|2022-02-21 17:10:20|4303.71|4303.31|4304.08|4303.68|4304.46|4304.06|4303.71|4303.31|65
1645463430000|2022-02-21 17:10:30|4303.96|4303.56|4302.58|4302.18|4303.96|4303.56|4302.58|4302.18|105
1645463440000|2022-02-21 17:10:40|4302.33|4301.93|4301.83|4301.43|4303.08|4302.68|4301.46|4301.06|542
1645463450000|2022-02-21 17:10:50|4301.71|4301.31|4302.83|4302.43|4302.96|4302.56|4301.71|4301.31|70
1645463460000|2022-02-21 17:11:00|4302.96|4302.56|4303.33|4302.93|4303.46|4303.06|4302.96|4302.56|23
1645463470000|2022-02-21 17:11:10|4303.21|4302.81|4303.58|4303.18|4304.21|4303.81|4303.21|4302.81|61
1645463480000|2022-02-21 17:11:20|4303.46|4303.06|4303.96|4303.56|4303.96|4303.56|4303.46|4303.06|13
1645463490000|2022-02-21 17:11:30|4303.71|4303.31|4303.83|4303.43|4303.96|4303.56|4303.71|4303.31|64
1645463500000|2022-02-21 17:11:40|4303.71|4303.31|4303.58|4303.18|4303.83|4303.43|4303.33|4302.93|45
1645463510000|2022-02-21 17:11:50|4303.33|4302.93|4303.71|4303.31|4303.71|4303.31|4303.33|4302.93|13
1645463520000|2022-02-21 17:12:00|4303.58|4303.18|4303.58|4303.18|4303.58|4303.18|4303.46|4303.06|17
1645463530000|2022-02-21 17:12:10|4303.71|4303.31|4303.83|4303.43|4303.96|4303.56|4303.71|4303.31|18
1645463540000|2022-02-21 17:12:20|4303.71|4303.31|4304.08|4303.68|4304.08|4303.68|4303.71|4303.31|11
1645463550000|2022-02-21 17:12:30|4304.21|4303.81|4304.21|4303.81|4304.21|4303.81|4303.96|4303.56|17
1645463560000|2022-02-21 17:12:40|4304.33|4303.93|4304.96|4304.56|4304.96|4304.56|4304.33|4303.93|51
1645463570000|2022-02-21 17:12:50|4305.08|4304.68|4305.21|4304.81|4305.21|4304.81|4304.96|4304.56|31
1645463580000|2022-02-21 17:13:00|4305.33|4304.93|4305.46|4305.06|4305.46|4305.06|4305.21|4304.81|23
1645463590000|2022-02-21 17:13:10|4305.58|4305.18|4306.21|4305.81|4306.21|4305.81|4305.58|4305.18|97
1645463600000|2022-02-21 17:13:20|4306.33|4305.93|4306.46|4306.06|4306.58|4306.18|4306.21|4305.81|70
1645463610000|2022-02-21 17:13:30|4306.58|4306.18|4306.46|4306.06|4307.21|4306.81|4306.46|4306.06|62
1645463620000|2022-02-21 17:13:40|4306.71|4306.31|4306.46|4306.06|4306.71|4306.31|4306.46|4306.06|27
1645463630000|2022-02-21 17:13:50|4306.58|4306.18|4306.46|4306.06|4306.96|4306.56|4306.46|4306.06|80
1645463640000|2022-02-21 17:14:00|4306.58|4306.18|4306.46|4306.06|4306.58|4306.18|4306.46|4306.06|6
1645463650000|2022-02-21 17:14:10|4306.58|4306.18|4306.21|4305.81|4306.71|4306.31|4306.21|4305.81|36
1645463660000|2022-02-21 17:14:20|4305.96|4305.56|4306.08|4305.68|4306.21|4305.81|4305.96|4305.56|40
1645463670000|2022-02-21 17:14:30|4305.96|4305.56|4305.96|4305.56|4306.21|4305.81|4305.96|4305.56|14
1645463680000|2022-02-21 17:14:40|4305.83|4305.43|4305.71|4305.31|4305.83|4305.43|4305.58|4305.18|47
1645463690000|2022-02-21 17:14:50|4305.96|4305.56|4305.83|4305.43|4305.96|4305.56|4305.71|4305.31|8
1645463700000|2022-02-21 17:15:00|4306.21|4305.81|4305.96|4305.56|4306.21|4305.81|4305.96|4305.56|12
1645463720000|2022-02-21 17:15:20|4305.71|4305.31|4305.58|4305.18|4305.71|4305.31|4305.21|4304.81|33
1645463730000|2022-02-21 17:15:30|4305.46|4305.06|4305.46|4305.06|4305.58|4305.18|4305.33|4304.93|5
1645463740000|2022-02-21 17:15:40|4305.33|4304.93|4305.21|4304.81|4305.46|4305.06|4305.21|4304.81|10
1645463750000|2022-02-21 17:15:50|4305.33|4304.93|4305.21|4304.81|4305.33|4304.93|4305.21|4304.81|9
1645463760000|2022-02-21 17:16:00|4304.96|4304.56|4304.83|4304.43|4304.96|4304.56|4304.58|4304.18|23
1645463770000|2022-02-21 17:16:10|4304.58|4304.18|4304.46|4304.06|4304.71|4304.31|4304.33|4303.93|27
1645463780000|2022-02-21 17:16:20|4304.58|4304.18|4304.96|4304.56|4304.96|4304.56|4304.58|4304.18|18
1645463790000|2022-02-21 17:16:30|4304.83|4304.43|4304.83|4304.43|4304.96|4304.56|4304.83|4304.43|13
1645463800000|2022-02-21 17:16:40|4304.96|4304.56|4305.21|4304.81|4305.33|4304.93|4304.96|4304.56|20
1645463810000|2022-02-21 17:16:50|4305.33|4304.93|4305.33|4304.93|4305.33|4304.93|4305.21|4304.81|9
1645463820000|2022-02-21 17:17:00|4305.46|4305.06|4305.96|4305.56|4305.96|4305.56|4305.33|4304.93|36
1645463830000|2022-02-21 17:17:10|4306.08|4305.68|4306.71|4306.31|4306.83|4306.43|4306.08|4305.68|88
1645463840000|2022-02-21 17:17:20|4306.83|4306.43|4306.58|4306.18|4306.96|4306.56|4306.46|4306.06|66
1645463850000|2022-02-21 17:17:30|4306.71|4306.31|4306.83|4306.43|4306.83|4306.43|4306.71|4306.31|22
1645463860000|2022-02-21 17:17:40|4306.71|4306.31|4306.46|4306.06|4306.71|4306.31|4306.46|4306.06|18
1645463870000|2022-02-21 17:17:50|4306.71|4306.31|4306.71|4306.31|4306.71|4306.31|4306.71|4306.31|11
1645463880000|2022-02-21 17:18:00|4306.83|4306.43|4306.71|4306.31|4306.96|4306.56|4306.71|4306.31|22
1645463890000|2022-02-21 17:18:10|||||||||8
1645463900000|2022-02-21 17:18:20|4306.83|4306.43|4306.96|4306.56|4306.96|4306.56|4306.71|4306.31|12
1645463910000|2022-02-21 17:18:30|4306.83|4306.43|4306.71|4306.31|4306.96|4306.56|4306.71|4306.31|26
1645463920000|2022-02-21 17:18:40|4306.83|4306.43|4306.83|4306.43|4306.83|4306.43|4306.46|4306.06|15
1645463930000|2022-02-21 17:18:50|4306.96|4306.56|4306.96|4306.56|4306.96|4306.56|4306.96|4306.56|7
1645463940000|2022-02-21 17:19:00|4306.71|4306.31|4306.96|4306.56|4306.96|4306.56|4306.71|4306.31|50
1645463950000|2022-02-21 17:19:10|||||||||20
1645463960000|2022-02-21 17:19:20|4307.08|4306.68|4309.46|4309.06|4309.71|4309.31|4307.08|4306.68|244
1645463970000|2022-02-21 17:19:30|4309.33|4308.93|4309.46|4309.06|4309.71|4309.31|4309.33|4308.93|87
1645463980000|2022-02-21 17:19:40|4309.58|4309.18|4309.58|4309.18|4309.71|4309.31|4309.46|4309.06|53
1645463990000|2022-02-21 17:19:50|4309.71|4309.31|4309.21|4308.81|4309.71|4309.31|4309.21|4308.81|30
1645464000000|2022-02-21 17:20:00|4308.71|4308.31|4309.33|4308.93|4309.33|4308.93|4308.71|4308.31|63
1645464010000|2022-02-21 17:20:10|4309.21|4308.81|4308.83|4308.43|4309.21|4308.81|4308.71|4308.31|20
1645464020000|2022-02-21 17:20:20|4308.96|4308.56|4308.46|4308.06|4308.96|4308.56|4308.46|4308.06|14
1645464030000|2022-02-21 17:20:30|4308.21|4307.81|4308.21|4307.81|4308.33|4307.93|4307.96|4307.56|24
1645464040000|2022-02-21 17:20:40|4308.08|4307.68|4308.46|4308.06|4308.46|4308.06|4307.96|4307.56|17
1645464050000|2022-02-21 17:20:50|4308.58|4308.18|4308.83|4308.43|4308.83|4308.43|4308.58|4308.18|15
1645464060000|2022-02-21 17:21:00|4308.71|4308.31|4309.33|4308.93|4309.46|4309.06|4308.71|4308.31|78
1645464070000|2022-02-21 17:21:10|4309.21|4308.81|4308.96|4308.56|4309.21|4308.81|4308.96|4308.56|17
1645464080000|2022-02-21 17:21:20|4309.08|4308.68|4303.58|4303.18|4309.08|4308.68|4299.96|4299.56|1221
1645464090000|2022-02-21 17:21:30|4303.46|4303.06|4304.21|4303.81|4304.46|4304.06|4301.33|4300.93|402
1645464100000|2022-02-21 17:21:40|4307.83|4307.43|4308.71|4308.31|4308.71|4308.31|4306.96|4306.56|679
1645464110000|2022-02-21 17:21:50|4308.58|4308.18|4307.71|4307.31|4308.58|4308.18|4307.71|4307.31|88
1645464120000|2022-02-21 17:22:00|4307.96|4307.56|4308.58|4308.18|4308.71|4308.31|4307.83|4307.43|73
1645464130000|2022-02-21 17:22:10|4308.71|4308.31|4309.58|4309.18|4309.83|4309.43|4308.71|4308.31|123
1645464140000|2022-02-21 17:22:20|4310.08|4309.68|4309.21|4308.81|4310.21|4309.81|4309.21|4308.81|199
1645464150000|2022-02-21 17:22:30|4308.96|4308.56|4308.46|4308.06|4309.21|4308.81|4307.96|4307.56|118
1645464160000|2022-02-21 17:22:40|4308.71|4308.31|4308.46|4308.06|4308.96|4308.56|4308.21|4307.81|46
1645464170000|2022-02-21 17:22:50|4308.08|4307.68|4307.96|4307.56|4308.21|4307.81|4307.08|4306.68|144
1645464180000|2022-02-21 17:23:00|4307.71|4307.31|4307.96|4307.56|4307.96|4307.56|4307.33|4306.93|48
1645464190000|2022-02-21 17:23:10|4307.83|4307.43|4308.33|4307.93|4308.71|4308.31|4307.33|4306.93|60
1645464200000|2022-02-21 17:23:20|4308.46|4308.06|4307.83|4307.43|4308.58|4308.18|4307.71|4307.31|97
1645464210000|2022-02-21 17:23:30|4307.96|4307.56|4306.83|4306.43|4307.96|4307.56|4306.71|4306.31|74
1645464220000|2022-02-21 17:23:40|4306.71|4306.31|4305.96|4305.56|4307.21|4306.81|4305.83|4305.43|115
1645464230000|2022-02-21 17:23:50|4306.08|4305.68|4306.83|4306.43|4307.08|4306.68|4306.08|4305.68|166
1645464240000|2022-02-21 17:24:00|4306.71|4306.31|4305.96|4305.56|4306.71|4306.31|4305.83|4305.43|102
1645464250000|2022-02-21 17:24:10|4306.21|4305.81|4305.58|4305.18|4306.21|4305.81|4305.58|4305.18|42
1645464260000|2022-02-21 17:24:20|4305.46|4305.06|4304.83|4304.43|4306.08|4305.68|4304.46|4304.06|105
1645464270000|2022-02-21 17:24:30|4304.71|4304.31|4304.08|4303.68|4304.96|4304.56|4304.08|4303.68|51
1645464280000|2022-02-21 17:24:40|4303.96|4303.56|4304.33|4303.93|4304.71|4304.31|4303.96|4303.56|80
1645464290000|2022-02-21 17:24:50|4304.71|4304.31|4304.58|4304.18|4304.96|4304.56|4304.46|4304.06|34
1645464300000|2022-02-21 17:25:00|4304.46|4304.06|4303.08|4302.68|4304.71|4304.31|4303.08|4302.68|87
1645464310000|2022-02-21 17:25:10|4303.21|4302.81|4302.58|4302.18|4303.83|4303.43|4302.58|4302.18|176
1645464320000|2022-02-21 17:25:20|4302.83|4302.43|4302.46|4302.06|4303.46|4303.06|4302.46|4302.06|66
1645464330000|2022-02-21 17:25:30|4302.21|4301.81|4303.21|4302.81|4303.21|4302.81|4301.96|4301.56|119
1645464340000|2022-02-21 17:25:40|4303.08|4302.68|4303.83|4303.43|4304.33|4303.93|4303.08|4302.68|61
1645464350000|2022-02-21 17:25:50|4303.58|4303.18|4303.08|4302.68|4303.71|4303.31|4303.08|4302.68|55
1645464360000|2022-02-21 17:26:00|4303.21|4302.81|4303.83|4303.43|4304.21|4303.81|4303.21|4302.81|40
1645464370000|2022-02-21 17:26:10|4303.71|4303.31|4303.96|4303.56|4304.08|4303.68|4303.71|4303.31|7
1645464380000|2022-02-21 17:26:20|4304.33|4303.93|4304.08|4303.68|4304.33|4303.93|4304.08|4303.68|37
1645464390000|2022-02-21 17:26:30|4304.21|4303.81|4303.96|4303.56|4304.21|4303.81|4303.58|4303.18|23
1645464400000|2022-02-21 17:26:40|4304.08|4303.68|4304.83|4304.43|4304.96|4304.56|4304.08|4303.68|19
1645464410000|2022-02-21 17:26:50|4304.33|4303.93|4303.96|4303.56|4304.83|4304.43|4303.96|4303.56|33
1645464420000|2022-02-21 17:27:00|4304.08|4303.68|4302.96|4302.56|4304.21|4303.81|4302.83|4302.43|63
1645464430000|2022-02-21 17:27:10|4303.08|4302.68|4304.46|4304.06|4304.46|4304.06|4302.96|4302.56|63
1645464440000|2022-02-21 17:27:20|4304.58|4304.18|4305.08|4304.68|4305.08|4304.68|4304.58|4304.18|42
1645464450000|2022-02-21 17:27:30|4305.46|4305.06|4305.83|4305.43|4306.33|4305.93|4305.46|4305.06|185
1645464460000|2022-02-21 17:27:40|4305.71|4305.31|4305.46|4305.06|4305.96|4305.56|4305.46|4305.06|32
1645464470000|2022-02-21 17:27:50|4305.58|4305.18|4304.46|4304.06|4305.58|4305.18|4303.83|4303.43|112
1645464480000|2022-02-21 17:28:00|4304.33|4303.93|4304.46|4304.06|4304.58|4304.18|4304.33|4303.93|19
1645464490000|2022-02-21 17:28:10|4304.71|4304.31|4305.46|4305.06|4305.46|4305.06|4304.33|4303.93|72
1645464500000|2022-02-21 17:28:20|4305.33|4304.93|4305.33|4304.93|4305.33|4304.93|4304.83|4304.43|66
1645464510000|2022-02-21 17:28:30|4305.21|4304.81|4305.58|4305.18|4305.58|4305.18|4304.96|4304.56|29
1645464520000|2022-02-21 17:28:40|4305.46|4305.06|4304.83|4304.43|4305.46|4305.06|4304.83|4304.43|27
1645464530000|2022-02-21 17:28:50|4304.21|4303.81|4304.58|4304.18|4304.71|4304.31|4304.21|4303.81|37
1645464540000|2022-02-21 17:29:00|4304.71|4304.31|4302.46|4302.06|4304.71|4304.31|4302.46|4302.06|127
1645464550000|2022-02-21 17:29:10|4302.83|4302.43|4302.33|4301.93|4303.08|4302.68|4302.33|4301.93|107
1645464560000|2022-02-21 17:29:20|4302.21|4301.81|4302.33|4301.93|4302.58|4302.18|4301.96|4301.56|46
1645464570000|2022-02-21 17:29:30|4302.46|4302.06|4301.96|4301.56|4302.46|4302.06|4301.08|4300.68|112
1645464580000|2022-02-21 17:29:40|4301.71|4301.31|4301.21|4300.81|4301.83|4301.43|4300.96|4300.56|70
1645464590000|2022-02-21 17:29:50|4300.96|4300.56|4300.71|4300.31|4301.33|4300.93|4300.71|4300.31|84
1645464600000|2022-02-21 17:30:00|4300.83|4300.43|4301.83|4301.43|4301.83|4301.43|4300.46|4300.06|167
1645464610000|2022-02-21 17:30:10|4301.58|4301.18|4301.58|4301.18|4302.83|4302.43|4301.58|4301.18|114
1645464620000|2022-02-21 17:30:20|4301.83|4301.43|4301.83|4301.43|4302.08|4301.68|4301.71|4301.31|13
1645464630000|2022-02-21 17:30:30|4301.71|4301.31|4301.58|4301.18|4302.21|4301.81|4301.46|4301.06|58
1645464640000|2022-02-21 17:30:40|4301.71|4301.31|4302.58|4302.18|4302.96|4302.56|4301.71|4301.31|99
1645464650000|2022-02-21 17:30:50|4302.71|4302.31|4302.58|4302.18|4302.71|4302.31|4302.33|4301.93|36
1645464660000|2022-02-21 17:31:00|4302.83|4302.43|4302.33|4301.93|4302.83|4302.43|4302.21|4301.81|54
1645464670000|2022-02-21 17:31:10|4302.71|4302.31|4302.83|4302.43|4302.96|4302.56|4302.46|4302.06|28
1645464680000|2022-02-21 17:31:20|4302.33|4301.93|4302.83|4302.43|4302.96|4302.56|4302.33|4301.93|21
1645464690000|2022-02-21 17:31:30|4302.71|4302.31|4302.46|4302.06|4302.83|4302.43|4302.33|4301.93|10
1645464700000|2022-02-21 17:31:40|4302.33|4301.93|4303.83|4303.43|4303.83|4303.43|4302.33|4301.93|62
1645464710000|2022-02-21 17:31:50|4303.71|4303.31|4303.83|4303.43|4303.83|4303.43|4303.46|4303.06|21
1645464720000|2022-02-21 17:32:00|4303.96|4303.56|4303.58|4303.18|4303.96|4303.56|4303.33|4302.93|18
1645464730000|2022-02-21 17:32:10|4303.71|4303.31|4303.71|4303.31|4303.71|4303.31|4303.46|4303.06|11
1645464740000|2022-02-21 17:32:20|4303.83|4303.43|4303.83|4303.43|4303.96|4303.56|4303.58|4303.18|32
1645464750000|2022-02-21 17:32:30|4303.96|4303.56|4303.96|4303.56|4303.96|4303.56|4303.71|4303.31|7
1645464760000|2022-02-21 17:32:40|4303.71|4303.31|4304.46|4304.06|4304.46|4304.06|4303.71|4303.31|79
1645464770000|2022-02-21 17:32:50|4304.71|4304.31|4304.46|4304.06|4304.96|4304.56|4304.46|4304.06|60
1645464780000|2022-02-21 17:33:00|4304.58|4304.18|4304.71|4304.31|4304.71|4304.31|4304.46|4304.06|24
1645464790000|2022-02-21 17:33:10|4304.58|4304.18|4305.08|4304.68|4305.08|4304.68|4304.46|4304.06|17
1645464800000|2022-02-21 17:33:20|4305.21|4304.81|4305.96|4305.56|4306.08|4305.68|4305.21|4304.81|141
1645464810000|2022-02-21 17:33:30|4306.08|4305.68|4305.71|4305.31|4306.21|4305.81|4305.71|4305.31|59
1645464820000|2022-02-21 17:33:40|4305.58|4305.18|4305.58|4305.18|4305.71|4305.31|4305.58|4305.18|22
1645464830000|2022-02-21 17:33:50|4305.46|4305.06|4305.58|4305.18|4305.71|4305.31|4305.46|4305.06|23
1645464840000|2022-02-21 17:34:00|4305.71|4305.31|4306.46|4306.06|4306.46|4306.06|4305.71|4305.31|31
1645464850000|2022-02-21 17:34:10|4307.08|4306.68|4307.08|4306.68|4307.71|4307.31|4306.71|4306.31|155
1645464860000|2022-02-21 17:34:20|4306.96|4306.56|4306.83|4306.43|4306.96|4306.56|4306.33|4305.93|85
1645464870000|2022-02-21 17:34:30|4306.71|4306.31|4306.08|4305.68|4306.71|4306.31|4305.96|4305.56|31
1645464880000|2022-02-21 17:34:40|4305.96|4305.56|4305.96|4305.56|4306.46|4306.06|4305.83|4305.43|61
1645464890000|2022-02-21 17:34:50|4305.71|4305.31|4305.58|4305.18|4305.71|4305.31|4305.46|4305.06|16
1645464900000|2022-02-21 17:35:00|4305.46|4305.06|4305.71|4305.31|4305.96|4305.56|4305.46|4305.06|8
1645464910000|2022-02-21 17:35:10|4305.58|4305.18|4305.71|4305.31|4305.71|4305.31|4305.46|4305.06|41
1645464920000|2022-02-21 17:35:20|4305.46|4305.06|4306.08|4305.68|4306.08|4305.68|4305.46|4305.06|8
1645464930000|2022-02-21 17:35:30|4305.96|4305.56|4305.96|4305.56|4306.08|4305.68|4305.96|4305.56|9
1645464940000|2022-02-21 17:35:40|4305.83|4305.43|4305.83|4305.43|4305.96|4305.56|4305.71|4305.31|11
1645464950000|2022-02-21 17:35:50|4305.96|4305.56|4305.46|4305.06|4306.08|4305.68|4305.46|4305.06|14
1645464960000|2022-02-21 17:36:00|4305.58|4305.18|4304.33|4303.93|4306.08|4305.68|4304.08|4303.68|111
1645464970000|2022-02-21 17:36:10|4304.58|4304.18|4304.33|4303.93|4304.71|4304.31|4304.21|4303.81|61
1645464980000|2022-02-21 17:36:20|4304.46|4304.06|4304.83|4304.43|4304.96|4304.56|4304.33|4303.93|16
1645464990000|2022-02-21 17:36:30|4304.71|4304.31|4304.58|4304.18|4304.71|4304.31|4304.46|4304.06|8
1645465000000|2022-02-21 17:36:40|4304.46|4304.06|4304.46|4304.06|4304.58|4304.18|4304.21|4303.81|45
1645465010000|2022-02-21 17:36:50|4304.33|4303.93|4304.33|4303.93|4304.46|4304.06|4304.33|4303.93|12
1645465020000|2022-02-21 17:37:00|4304.46|4304.06|4304.96|4304.56|4304.96|4304.56|4304.21|4303.81|27
1645465030000|2022-02-21 17:37:10|4305.08|4304.68|4304.08|4303.68|4305.08|4304.68|4304.08|4303.68|36
1645465040000|2022-02-21 17:37:20|4304.21|4303.81|4304.83|4304.43|4304.96|4304.56|4303.96|4303.56|30
1645465050000|2022-02-21 17:37:30|4303.71|4303.31|4303.83|4303.43|4303.83|4303.43|4303.58|4303.18|129
1645465060000|2022-02-21 17:37:40|4304.08|4303.68|4303.83|4303.43|4304.08|4303.68|4303.83|4303.43|19
1645465070000|2022-02-21 17:37:50|4303.96|4303.56|4304.08|4303.68|4304.08|4303.68|4303.71|4303.31|8
1645465080000|2022-02-21 17:38:00|4303.96|4303.56|4303.83|4303.43|4303.96|4303.56|4303.71|4303.31|3
1645465090000|2022-02-21 17:38:10|4303.71|4303.31|4303.58|4303.18|4303.83|4303.43|4303.58|4303.18|9
1645465100000|2022-02-21 17:38:20|4303.46|4303.06|4302.96|4302.56|4303.71|4303.31|4302.71|4302.31|29
1645465110000|2022-02-21 17:38:30|4303.08|4302.68|4302.96|4302.56|4303.08|4302.68|4302.83|4302.43|18
1645465120000|2022-02-21 17:38:40|4302.83|4302.43|4303.08|4302.68|4303.08|4302.68|4302.08|4301.68|100
1645465130000|2022-02-21 17:38:50|4302.96|4302.56|4303.33|4302.93|4303.33|4302.93|4302.96|4302.56|23
1645465140000|2022-02-21 17:39:00|4303.46|4303.06|4304.21|4303.81|4304.21|4303.81|4303.33|4302.93|26
1645465150000|2022-02-21 17:39:10|4304.46|4304.06|4304.46|4304.06|4304.46|4304.06|4303.96|4303.56|33
1645465160000|2022-02-21 17:39:20|4304.58|4304.18|4304.08|4303.68|4304.58|4304.18|4303.71|4303.31|39
1645465170000|2022-02-21 17:39:30|4303.96|4303.56|4303.83|4303.43|4303.96|4303.56|4303.71|4303.31|11
1645465180000|2022-02-21 17:39:40|4303.71|4303.31|4303.21|4302.81|4303.83|4303.43|4303.21|4302.81|13
1645465190000|2022-02-21 17:39:50|4302.96|4302.56|4303.58|4303.18|4303.58|4303.18|4302.96|4302.56|36
1645465200000|2022-02-21 17:40:00|4303.46|4303.06|4302.71|4302.31|4303.58|4303.18|4302.71|4302.31|34
1645465210000|2022-02-21 17:40:10|4301.96|4301.56|4300.83|4300.43|4301.96|4301.56|4299.46|4299.06|358
1645465220000|2022-02-21 17:40:20|4300.96|4300.56|4300.83|4300.43|4301.08|4300.68|4300.46|4300.06|53
1645465230000|2022-02-21 17:40:30|4300.96|4300.56|4300.21|4299.81|4300.96|4300.56|4300.21|4299.81|60
1645465240000|2022-02-21 17:40:40|4300.08|4299.68|4299.71|4299.31|4300.33|4299.93|4299.58|4299.18|84
1645465250000|2022-02-21 17:40:50|4299.58|4299.18|4299.96|4299.56|4300.08|4299.68|4299.33|4298.93|88
1645465260000|2022-02-21 17:41:00|4300.08|4299.68|4299.08|4298.68|4300.33|4299.93|4298.96|4298.56|108
1645465270000|2022-02-21 17:41:10|4299.21|4298.81|4298.96|4298.56|4299.21|4298.81|4298.96|4298.56|37
1645465280000|2022-02-21 17:41:20|4299.08|4298.68|4300.08|4299.68|4300.08|4299.68|4299.08|4298.68|69
1645465290000|2022-02-21 17:41:30|4299.83|4299.43|4300.08|4299.68|4300.08|4299.68|4299.71|4299.31|34
1645465300000|2022-02-21 17:41:40|4300.21|4299.81|4299.71|4299.31|4300.21|4299.81|4299.71|4299.31|47
1645465310000|2022-02-21 17:41:50|4299.83|4299.43|4301.08|4300.68|4301.08|4300.68|4299.83|4299.43|79
1645465320000|2022-02-21 17:42:00|4300.71|4300.31|4300.08|4299.68|4300.71|4300.31|4300.08|4299.68|28
1645465330000|2022-02-21 17:42:10|4299.96|4299.56|4300.08|4299.68|4300.21|4299.81|4299.83|4299.43|14
1645465340000|2022-02-21 17:42:20|4300.33|4299.93|4300.33|4299.93|4300.33|4299.93|4299.96|4299.56|20
1645465350000|2022-02-21 17:42:30|4300.21|4299.81|4300.21|4299.81|4300.33|4299.93|4300.21|4299.81|9
1645465360000|2022-02-21 17:42:40|4300.08|4299.68|4300.08|4299.68|4300.08|4299.68|4300.08|4299.68|7
1645465370000|2022-02-21 17:42:50|4300.21|4299.81|4300.33|4299.93|4300.33|4299.93|4300.08|4299.68|12
1645465380000|2022-02-21 17:43:00|4300.46|4300.06|4300.46|4300.06|4300.46|4300.06|4300.46|4300.06|0
1645465390000|2022-02-21 17:43:10|4300.08|4299.68|4299.83|4299.43|4300.08|4299.68|4299.83|4299.43|28
1645465400000|2022-02-21 17:43:20|4299.71|4299.31|4300.21|4299.81|4300.21|4299.81|4299.21|4298.81|63
1645465410000|2022-02-21 17:43:30|4300.46|4300.06|4299.58|4299.18|4300.46|4300.06|4299.58|4299.18|53
1645465420000|2022-02-21 17:43:40|4299.71|4299.31|4299.33|4298.93|4299.71|4299.31|4299.21|4298.81|36
1645465430000|2022-02-21 17:43:50|4299.46|4299.06|4299.58|4299.18|4299.71|4299.31|4298.96|4298.56|88
1645465440000|2022-02-21 17:44:00|4299.46|4299.06|4299.46|4299.06|4299.96|4299.56|4299.33|4298.93|34
1645465450000|2022-02-21 17:44:10|4299.58|4299.18|4299.46|4299.06|4299.58|4299.18|4299.08|4298.68|55
1645465460000|2022-02-21 17:44:20|4299.71|4299.31|4299.33|4298.93|4299.71|4299.31|4299.33|4298.93|46
1645465470000|2022-02-21 17:44:30|4299.46|4299.06|4299.71|4299.31|4299.83|4299.43|4299.33|4298.93|31
1645465480000|2022-02-21 17:44:40|4299.58|4299.18|4299.58|4299.18|4299.96|4299.56|4299.58|4299.18|12
1645465490000|2022-02-21 17:44:50|4299.33|4298.93|4299.33|4298.93|4299.33|4298.93|4299.21|4298.81|18
1645465500000|2022-02-21 17:45:00|4299.21|4298.81|4299.21|4298.81|4299.83|4299.43|4299.21|4298.81|37
1645465510000|2022-02-21 17:45:10|4299.08|4298.68|4299.08|4298.68|4299.21|4298.81|4298.96|4298.56|36
1645465520000|2022-02-21 17:45:20|4299.33|4298.93|4298.96|4298.56|4299.46|4299.06|4298.96|4298.56|22
1645465530000|2022-02-21 17:45:30|4299.08|4298.68|4299.96|4299.56|4299.96|4299.56|4298.96|4298.56|42
1645465540000|2022-02-21 17:45:40|4300.33|4299.93|4300.58|4300.18|4300.71|4300.31|4300.33|4299.93|88
1645465550000|2022-02-21 17:45:50|4300.71|4300.31|4300.46|4300.06|4300.71|4300.31|4300.21|4299.81|72
1645465560000|2022-02-21 17:46:00|4300.33|4299.93|4299.58|4299.18|4300.46|4300.06|4299.58|4299.18|32
1645465570000|2022-02-21 17:46:10|4299.71|4299.31|4299.58|4299.18|4299.83|4299.43|4299.58|4299.18|66
1645465580000|2022-02-21 17:46:20|4299.71|4299.31|4299.58|4299.18|4299.71|4299.31|4299.58|4299.18|3
1645465590000|2022-02-21 17:46:30|4299.96|4299.56|4299.71|4299.31|4299.96|4299.56|4299.71|4299.31|13
1645465600000|2022-02-21 17:46:40|4300.08|4299.68|4299.96|4299.56|4300.33|4299.93|4299.96|4299.56|35
1645465610000|2022-02-21 17:46:50|4300.08|4299.68|4300.33|4299.93|4300.46|4300.06|4299.96|4299.56|37
1645465620000|2022-02-21 17:47:00|4300.96|4300.56|4301.08|4300.68|4301.08|4300.68|4300.71|4300.31|47
1645465630000|2022-02-21 17:47:10|4301.21|4300.81|4301.58|4301.18|4301.96|4301.56|4301.21|4300.81|73
1645465640000|2022-02-21 17:47:20|4301.46|4301.06|4301.33|4300.93|4301.58|4301.18|4300.96|4300.56|42
1645465650000|2022-02-21 17:47:30|4301.21|4300.81|4301.21|4300.81|4301.33|4300.93|4301.21|4300.81|1
1645465660000|2022-02-21 17:47:40|4300.83|4300.43|4300.46|4300.06|4300.83|4300.43|4300.33|4299.93|30
1645465670000|2022-02-21 17:47:50|4300.33|4299.93|4300.46|4300.06|4300.83|4300.43|4300.21|4299.81|43
1645465680000|2022-02-21 17:48:00|4300.58|4300.18|4300.71|4300.31|4300.96|4300.56|4300.58|4300.18|21
1645465690000|2022-02-21 17:48:10|4300.83|4300.43|4300.83|4300.43|4300.96|4300.56|4300.83|4300.43|7
1645465700000|2022-02-21 17:48:20|4300.71|4300.31|4300.71|4300.31|4301.21|4300.81|4300.71|4300.31|33
1645465710000|2022-02-21 17:48:30|4300.46|4300.06|4301.08|4300.68|4301.21|4300.81|4300.46|4300.06|43
1645465720000|2022-02-21 17:48:40|4301.21|4300.81|4301.21|4300.81|4301.21|4300.81|4301.08|4300.68|1
1645465730000|2022-02-21 17:48:50|4301.33|4300.93|4300.96|4300.56|4301.33|4300.93|4300.96|4300.56|17
1645465740000|2022-02-21 17:49:00|4301.08|4300.68|4300.83|4300.43|4301.21|4300.81|4300.46|4300.06|32
1645465750000|2022-02-21 17:49:10|4300.71|4300.31|4299.71|4299.31|4300.71|4300.31|4299.71|4299.31|46
1645465760000|2022-02-21 17:49:20|4299.83|4299.43|4300.08|4299.68|4300.08|4299.68|4299.71|4299.31|9
1645465770000|2022-02-21 17:49:30|4299.96|4299.56|4299.33|4298.93|4299.96|4299.56|4298.71|4298.31|111
1645465780000|2022-02-21 17:49:40|4299.46|4299.06|4299.96|4299.56|4300.08|4299.68|4299.46|4299.06|52
1645465790000|2022-02-21 17:49:50|4300.21|4299.81|4300.21|4299.81|4300.21|4299.81|4300.21|4299.81|10
1645465800000|2022-02-21 17:50:00|4299.83|4299.43|4299.96|4299.56|4300.08|4299.68|4299.83|4299.43|56
1645465810000|2022-02-21 17:50:10|4300.21|4299.81|4300.58|4300.18|4300.58|4300.18|4300.21|4299.81|28
1645465820000|2022-02-21 17:50:20|4300.46|4300.06|4300.08|4299.68|4300.96|4300.56|4300.08|4299.68|109
1645465830000|2022-02-21 17:50:30|4299.96|4299.56|4300.33|4299.93|4300.33|4299.93|4299.96|4299.56|48
1645465840000|2022-02-21 17:50:40|4300.46|4300.06|4300.71|4300.31|4300.71|4300.31|4300.46|4300.06|10
1645465850000|2022-02-21 17:50:50|4300.83|4300.43|4300.58|4300.18|4300.83|4300.43|4300.46|4300.06|22
1645465860000|2022-02-21 17:51:00|4300.46|4300.06|4300.58|4300.18|4300.71|4300.31|4300.46|4300.06|12
1645465870000|2022-02-21 17:51:10|4300.71|4300.31|4300.83|4300.43|4300.96|4300.56|4300.46|4300.06|20
1645465880000|2022-02-21 17:51:20|4300.71|4300.31|4300.83|4300.43|4300.96|4300.56|4300.71|4300.31|17
1645465890000|2022-02-21 17:51:30|4300.71|4300.31|4300.96|4300.56|4301.08|4300.68|4300.71|4300.31|27
1645465900000|2022-02-21 17:51:40|4300.71|4300.31|4300.58|4300.18|4300.83|4300.43|4300.46|4300.06|16
1645465910000|2022-02-21 17:51:50|4300.71|4300.31|4300.71|4300.31|4300.83|4300.43|4300.46|4300.06|38
1645465920000|2022-02-21 17:52:00|4300.46|4300.06|4301.46|4301.06|4301.46|4301.06|4300.46|4300.06|78
1645465930000|2022-02-21 17:52:10|4301.71|4301.31|4301.46|4301.06|4301.71|4301.31|4301.21|4300.81|74
1645465940000|2022-02-21 17:52:20|4301.58|4301.18|4301.46|4301.06|4301.71|4301.31|4301.33|4300.93|34
1645465950000|2022-02-21 17:52:30|4301.58|4301.18|4301.08|4300.68|4301.58|4301.18|4300.71|4300.31|61
1645465960000|2022-02-21 17:52:40|4300.96|4300.56|4300.96|4300.56|4301.08|4300.68|4300.71|4300.31|48
1645465970000|2022-02-21 17:52:50|4301.08|4300.68|4301.08|4300.68|4301.08|4300.68|4301.08|4300.68|5
1645465980000|2022-02-21 17:53:00|4300.83|4300.43|4300.71|4300.31|4301.21|4300.81|4300.71|4300.31|17
1645465990000|2022-02-21 17:53:10|4300.83|4300.43|4300.83|4300.43|4301.08|4300.68|4300.83|4300.43|26
1645466000000|2022-02-21 17:53:20|4300.71|4300.31|4300.46|4300.06|4300.71|4300.31|4300.46|4300.06|22
1645466010000|2022-02-21 17:53:30|4300.58|4300.18|4300.58|4300.18|4300.58|4300.18|4300.46|4300.06|17
1645466020000|2022-02-21 17:53:40|4300.83|4300.43|4300.83|4300.43|4300.83|4300.43|4300.83|4300.43|14
1645466030000|2022-02-21 17:53:50|4300.71|4300.31|4300.58|4300.18|4300.83|4300.43|4300.46|4300.06|35
1645466040000|2022-02-21 17:54:00|4300.71|4300.31|4300.58|4300.18|4300.71|4300.31|4300.58|4300.18|17
1645466050000|2022-02-21 17:54:10|4300.71|4300.31|4300.71|4300.31|4300.96|4300.56|4300.58|4300.18|22
1645466060000|2022-02-21 17:54:20|4300.83|4300.43|4300.71|4300.31|4300.83|4300.43|4300.71|4300.31|15
1645466070000|2022-02-21 17:54:30|4300.58|4300.18|4300.58|4300.18|4300.58|4300.18|4300.58|4300.18|9
1645466080000|2022-02-21 17:54:40|4300.46|4300.06|4301.08|4300.68|4301.08|4300.68|4300.46|4300.06|39
1645466090000|2022-02-21 17:54:50|4301.21|4300.81|4301.21|4300.81|4301.21|4300.81|4301.21|4300.81|10
1645466100000|2022-02-21 17:55:00|4300.96|4300.56|4300.58|4300.18|4300.96|4300.56|4300.21|4299.81|89
1645466110000|2022-02-21 17:55:10|4300.71|4300.31|4300.33|4299.93|4300.71|4300.31|4300.21|4299.81|31
1645466120000|2022-02-21 17:55:20|4300.21|4299.81|4299.83|4299.43|4300.21|4299.81|4299.83|4299.43|68
1645466130000|2022-02-21 17:55:30|4299.58|4299.18|4299.08|4298.68|4299.58|4299.18|4299.08|4298.68|71
1645466140000|2022-02-21 17:55:40|4299.21|4298.81|4298.33|4297.93|4299.21|4298.81|4298.33|4297.93|92
1645466150000|2022-02-21 17:55:50|4298.08|4297.68|4299.46|4299.06|4299.46|4299.06|4298.08|4297.68|135
1645466160000|2022-02-21 17:56:00|4299.21|4298.81|4298.33|4297.93|4299.46|4299.06|4298.21|4297.81|102
1645466170000|2022-02-21 17:56:10|4298.21|4297.81|4298.71|4298.31|4298.71|4298.31|4297.96|4297.56|125
1645466180000|2022-02-21 17:56:20|4298.33|4297.93|4297.83|4297.43|4298.46|4298.06|4297.71|4297.31|142
1645466190000|2022-02-21 17:56:30|4297.96|4297.56|4298.08|4297.68|4298.33|4297.93|4297.83|4297.43|141
1645466200000|2022-02-21 17:56:40|4297.83|4297.43|4297.83|4297.43|4297.96|4297.56|4297.71|4297.31|43
1645466210000|2022-02-21 17:56:50|4298.08|4297.68|4297.83|4297.43|4298.21|4297.81|4297.71|4297.31|64
1645466220000|2022-02-21 17:57:00|4297.71|4297.31|4298.21|4297.81|4298.21|4297.81|4297.71|4297.31|53
1645466230000|2022-02-21 17:57:10|4298.08|4297.68|4297.83|4297.43|4298.46|4298.06|4297.71|4297.31|104
1645466240000|2022-02-21 17:57:20|4297.96|4297.56|4297.96|4297.56|4298.08|4297.68|4297.71|4297.31|73
1645466250000|2022-02-21 17:57:30|4297.83|4297.43|4296.71|4296.31|4297.83|4297.43|4296.71|4296.31|189
1645466260000|2022-02-21 17:57:40|4296.83|4296.43|4296.58|4296.18|4296.96|4296.56|4296.58|4296.18|91
1645466270000|2022-02-21 17:57:50|4296.46|4296.06|4296.21|4295.81|4296.58|4296.18|4296.21|4295.81|57
1645466280000|2022-02-21 17:58:00|4294.96|4294.56|4293.71|4293.31|4294.96|4294.56|4293.08|4292.68|1369
1645466290000|2022-02-21 17:58:10|4293.83|4293.43|4293.46|4293.06|4294.08|4293.68|4293.46|4293.06|130
1645466300000|2022-02-21 17:58:20|4293.71|4293.31|4292.83|4292.43|4293.96|4293.56|4292.58|4292.18|128
1645466310000|2022-02-21 17:58:30|4292.58|4292.18|4291.33|4290.93|4292.71|4292.31|4291.33|4290.93|215
1645466320000|2022-02-21 17:58:40|4291.21|4290.81|4292.46|4292.06|4292.46|4292.06|4290.96|4290.56|182
1645466330000|2022-02-21 17:58:50|4292.08|4291.68|4292.58|4292.18|4293.08|4292.68|4292.08|4291.68|81
1645466340000|2022-02-21 17:59:00|4292.46|4292.06|4293.83|4293.43|4293.96|4293.56|4292.46|4292.06|117
1645466350000|2022-02-21 17:59:10|4293.96|4293.56|4294.83|4294.43|4294.96|4294.56|4293.96|4293.56|127
1645466360000|2022-02-21 17:59:20|4294.21|4293.81|4294.58|4294.18|4294.58|4294.18|4293.96|4293.56|216
1645466370000|2022-02-21 17:59:30|4294.21|4293.81|4294.71|4294.31|4294.71|4294.31|4294.08|4293.68|118
1645466380000|2022-02-21 17:59:40|4294.96|4294.56|4295.96|4295.56|4296.33|4295.93|4294.71|4294.31|221
1645466390000|2022-02-21 17:59:50|4295.46|4295.06|4295.08|4294.68|4295.46|4295.06|4294.33|4293.93|231
1645466400000|2022-02-21 18:00:00|4295.29|4293.79|4291.99|4290.49|4295.51|4294.01|4291.99|4290.49|0
1645466410000|2022-02-21 18:00:10|4291.78|4290.28|4293.63|4292.13|4293.74|4292.24|4288.87|4287.37|0
1645466420000|2022-02-21 18:00:20|4293.53|4292.03|4296.52|4295.02|4297.25|4295.75|4293.53|4292.03|0
1645466430000|2022-02-21 18:00:30|4296.11|4294.61|4293.84|4292.34|4296.11|4294.61|4293.22|4291.72|0
1645466440000|2022-02-21 18:00:40|4293.94|4292.44|4300.97|4299.47|4302|4300.5|4293.94|4292.44|0
1645466450000|2022-02-21 18:00:50|4299.83|4298.33|4296.21|4294.71|4299.83|4298.33|4296.21|4294.71|0
1645466460000|2022-02-21 18:01:00|4296.23|4294.73|4295.5|4294|4296.33|4294.83|4294.47|4292.97|0
1645466470000|2022-02-21 18:01:10|4295.81|4294.31|4294.78|4293.28|4296.33|4294.83|4294.78|4293.28|0
1645466480000|2022-02-21 18:01:20|4294.47|4292.97|4294.88|4293.38|4294.88|4293.38|4294.36|4292.86|0
1645466490000|2022-02-21 18:01:30|4294.78|4293.28|4295.29|4293.79|4295.29|4293.79|4294.78|4293.28|0
1645466500000|2022-02-21 18:01:40|4295.5|4294|4295.92|4294.42|4295.93|4294.43|4295.5|4294|0
1645466510000|2022-02-21 18:01:50|4296.33|4294.83|4296.54|4295.04|4296.54|4295.04|4296.12|4294.62|0
1645466520000|2022-02-21 18:02:00|4296.74|4295.24|4297.26|4295.76|4297.57|4296.07|4296.74|4295.24|0
1645466530000|2022-02-21 18:02:10|4297.16|4295.66|4296.12|4294.62|4297.26|4295.76|4296.02|4294.52|0
1645466540000|2022-02-21 18:02:20|4295.92|4294.42|4294.28|4292.78|4295.92|4294.42|4294.28|4292.78|0
1645466550000|2022-02-21 18:02:30|4294.08|4292.58|4293.87|4292.37|4294.18|4292.68|4293.87|4292.37|0
1645466560000|2022-02-21 18:02:40|4293.56|4292.06|4292.84|4291.34|4293.56|4292.06|4292.84|4291.34|0
1645466570000|2022-02-21 18:02:50|4292.73|4291.23|4293.46|4291.96|4293.46|4291.96|4292.73|4291.23|0
1645466580000|2022-02-21 18:03:00|4293.15|4291.65|4293.64|4292.14|4294.08|4292.58|4293.15|4291.65|0
1645466590000|2022-02-21 18:03:10|4293.54|4292.04|4292.81|4291.31|4293.64|4292.14|4292.81|4291.31|0
1645466600000|2022-02-21 18:03:20|4293.02|4291.52|4292.4|4290.9|4293.02|4291.52|4292.3|4290.8|0
1645466610000|2022-02-21 18:03:30|4292.5|4291|4293.64|4292.14|4293.64|4292.14|4292.5|4291|0
1645466620000|2022-02-21 18:03:40|4293.33|4291.83|4292.61|4291.11|4293.43|4291.93|4292.61|4291.11|0
1645466630000|2022-02-21 18:03:50|4292.5|4291|4290.44|4288.94|4292.5|4291|4289.3|4287.8|0
1645466640000|2022-02-21 18:04:00|4290.64|4289.14|4293.33|4291.83|4294.26|4292.76|4290.33|4288.83|0
1645466650000|2022-02-21 18:04:10|4293.12|4291.62|4292.61|4291.11|4293.23|4291.73|4292.5|4291|0
1645466660000|2022-02-21 18:04:20|4292.5|4291|4291.57|4290.07|4292.61|4291.11|4291.57|4290.07|0
1645466670000|2022-02-21 18:04:30|4291.47|4289.97|4291.57|4290.07|4291.68|4290.18|4291.37|4289.87|0
1645466680000|2022-02-21 18:04:40|4291.37|4289.87|4290.75|4289.25|4291.57|4290.07|4290.75|4289.25|0
1645466690000|2022-02-21 18:04:50|4290.85|4289.35|4291.47|4289.97|4291.68|4290.18|4290.75|4289.25|0
1645466700000|2022-02-21 18:05:00|4291.68|4290.18|4293.12|4291.62|4293.23|4291.73|4291.57|4290.07|0
1645466710000|2022-02-21 18:05:10|4293.02|4291.52|4291.99|4290.49|4293.02|4291.52|4291.99|4290.49|0
1645466720000|2022-02-21 18:05:20|4291.57|4290.07|4291.68|4290.18|4291.68|4290.18|4291.37|4289.87|0
1645466730000|2022-02-21 18:05:30|4291.37|4289.87|4292.19|4290.69|4292.4|4290.9|4291.37|4289.87|0
1645466740000|2022-02-21 18:05:40|4291.99|4290.49|4291.99|4290.49|4291.99|4290.49|4291.99|4290.49|0
1645466750000|2022-02-21 18:05:50|4292.19|4290.69|4292.19|4290.69|4292.19|4290.69|4292.19|4290.69|0
1645466760000|2022-02-21 18:06:00|4292.4|4290.9|4292.4|4290.9|4293.12|4291.62|4292.4|4290.9|0
1645466770000|2022-02-21 18:06:10|4292.71|4291.21|4293.12|4291.62|4293.12|4291.62|4292.71|4291.21|0
1645466780000|2022-02-21 18:06:20|4293.23|4291.73|4292.92|4291.42|4293.23|4291.73|4292.92|4291.42|0
1645466790000|2022-02-21 18:06:30|4293.02|4291.52|4293.02|4291.52|4293.02|4291.52|4293.02|4291.52|0
1645466800000|2022-02-21 18:06:40|4292.92|4291.42|4292.4|4290.9|4293.54|4292.04|4292.4|4290.9|0
1645466810000|2022-02-21 18:06:50|4292.5|4291|4292.92|4291.42|4293.23|4291.73|4292.5|4291|0
1645466820000|2022-02-21 18:07:00|4293.33|4291.83|4293.43|4291.93|4293.54|4292.04|4293.33|4291.83|0
1645466830000|2022-02-21 18:07:10|4293.54|4292.04|4293.95|4292.45|4293.95|4292.45|4293.54|4292.04|0
1645466840000|2022-02-21 18:07:20|4293.64|4292.14|4294.78|4293.28|4294.78|4293.28|4293.64|4292.14|0
1645466850000|2022-02-21 18:07:30|4294.88|4293.38|4294.88|4293.38|4295.09|4293.59|4294.88|4293.38|0
1645466860000|2022-02-21 18:07:40|4294.98|4293.48|4294.88|4293.38|4294.98|4293.48|4294.88|4293.38|0
1645466870000|2022-02-21 18:07:50|4294.57|4293.07|4293.95|4292.45|4294.57|4293.07|4293.95|4292.45|0
1645466880000|2022-02-21 18:08:00|4294.05|4292.55|4294.05|4292.55|4294.16|4292.66|4294.05|4292.55|0
1645466890000|2022-02-21 18:08:10|4293.95|4292.45|4293.95|4292.45|4293.95|4292.45|4293.95|4292.45|0
1645466900000|2022-02-21 18:08:20|4294.05|4292.55|4294.57|4293.07|4294.57|4293.07|4294.05|4292.55|0
1645466910000|2022-02-21 18:08:30|4294.36|4292.86|4294.36|4292.86|4294.36|4292.86|4294.26|4292.76|0
1645466920000|2022-02-21 18:08:40|4294.26|4292.76|4294.26|4292.76|4294.26|4292.76|4294.16|4292.66|0
1645466930000|2022-02-21 18:08:50|4294.36|4292.86|4294.78|4293.28|4294.78|4293.28|4294.36|4292.86|0
1645466940000|2022-02-21 18:09:00|4294.67|4293.17|4295.29|4293.79|4295.29|4293.79|4294.67|4293.17|0
1645466950000|2022-02-21 18:09:10|4295.4|4293.9|4295.81|4294.31|4295.81|4294.31|4295.4|4293.9|0
1645466960000|2022-02-21 18:09:20|4295.92|4294.42|4295.92|4294.42|4295.92|4294.42|4295.81|4294.31|0
1645466970000|2022-02-21 18:09:30|4296.12|4294.62|4296.33|4294.83|4296.54|4295.04|4296.12|4294.62|0
1645466980000|2022-02-21 18:09:40|4296.64|4295.14|4297.05|4295.55|4297.16|4295.66|4296.64|4295.14|0
1645466990000|2022-02-21 18:09:50|4296.95|4295.45|4296.74|4295.24|4296.95|4295.45|4296.74|4295.24|0
1645467000000|2022-02-21 18:10:00|4296.64|4295.14|4296.12|4294.62|4296.64|4295.14|4296.12|4294.62|0
1645467010000|2022-02-21 18:10:10|4295.71|4294.21|4295.29|4293.79|4295.71|4294.21|4295.29|4293.79|0
1645467030000|2022-02-21 18:10:30|4295.5|4294|4295.5|4294|4295.5|4294|4295.5|4294|0
1645467040000|2022-02-21 18:10:40|4295.71|4294.21|4295.71|4294.21|4295.71|4294.21|4295.71|4294.21|0
1645467050000|2022-02-21 18:10:50|4295.6|4294.1|4295.71|4294.21|4295.71|4294.21|4295.6|4294.1|0
1645467070000|2022-02-21 18:11:10|4295.81|4294.31|4295.92|4294.42|4295.92|4294.42|4295.81|4294.31|0
1645467080000|2022-02-21 18:11:20|4296.02|4294.52|4296.54|4295.04|4296.54|4295.04|4295.92|4294.42|0
1645467090000|2022-02-21 18:11:30|4296.43|4294.93|4296.33|4294.83|4296.43|4294.93|4296.23|4294.73|0
1645467100000|2022-02-21 18:11:40|4295.92|4294.42|4295.92|4294.42|4295.92|4294.42|4295.92|4294.42|0
1645467120000|2022-02-21 18:12:00|4295.71|4294.21|4295.92|4294.42|4295.92|4294.42|4295.6|4294.1|0
1645467130000|2022-02-21 18:12:10|4295.71|4294.21|4295.92|4294.42|4295.92|4294.42|4295.71|4294.21|0
1645467150000|2022-02-21 18:12:30|4295.71|4294.21|4295.09|4293.59|4295.71|4294.21|4295.09|4293.59|0
1645467160000|2022-02-21 18:12:40|4295.4|4293.9|4295.4|4293.9|4295.4|4293.9|4295.4|4293.9|0
1645467170000|2022-02-21 18:12:50|4295.29|4293.79|4295.5|4294|4295.5|4294|4295.29|4293.79|0
1645467180000|2022-02-21 18:13:00|4295.19|4293.69|4295.19|4293.69|4295.29|4293.79|4295.09|4293.59|0
1645467190000|2022-02-21 18:13:10|4294.88|4293.38|4294.98|4293.48|4294.98|4293.48|4294.88|4293.38|0
1645467200000|2022-02-21 18:13:20|4294.88|4293.38|4294.56|4293.06|4294.88|4293.38|4294.56|4293.06|0
1645467210000|2022-02-21 18:13:30|4294.46|4292.96|4294.15|4292.65|4294.46|4292.96|4294.15|4292.65|0
1645467220000|2022-02-21 18:13:40|4294.25|4292.75|4294.15|4292.65|4294.25|4292.75|4294.15|4292.65|0
1645467230000|2022-02-21 18:13:50|4294.04|4292.54|4293.84|4292.34|4294.15|4292.65|4293.84|4292.34|0
1645467240000|2022-02-21 18:14:00|4293.73|4292.23|4293.94|4292.44|4294.04|4292.54|4293.63|4292.13|0
1645467250000|2022-02-21 18:14:10|4294.15|4292.65|4294.15|4292.65|4294.25|4292.75|4294.15|4292.65|0
1645467260000|2022-02-21 18:14:20|4294.25|4292.75|4294.25|4292.75|4294.25|4292.75|4294.25|4292.75|0
1645467270000|2022-02-21 18:14:30|4294.46|4292.96|4294.56|4293.06|4294.66|4293.16|4294.46|4292.96|0
1645467280000|2022-02-21 18:14:40|4294.57|4293.07|4294.47|4292.97|4294.57|4293.07|4294.47|4292.97|0
1645467290000|2022-02-21 18:14:50|4294.67|4293.17|4294.47|4292.97|4294.78|4293.28|4294.47|4292.97|0
1645467310000|2022-02-21 18:15:10|4294.67|4293.17|4294.48|4292.98|4294.69|4293.19|4294.48|4292.98|0
1645467320000|2022-02-21 18:15:20|4294.47|4292.97|4294.5|4293|4294.5|4293|4294.47|4292.97|0
1645467330000|2022-02-21 18:15:30|4294.61|4293.11|4294.52|4293.02|4294.61|4293.11|4294.47|4292.97|0
1645467340000|2022-02-21 18:15:40|4294.47|4292.97|4294.67|4293.17|4294.67|4293.17|4294.47|4292.97|0
1645467350000|2022-02-21 18:15:50|4294.78|4293.28|4294.78|4293.28|4294.78|4293.28|4294.78|4293.28|0
1645467360000|2022-02-21 18:16:00|4294.67|4293.17|4294.88|4293.38|4294.88|4293.38|4294.67|4293.17|0
1645467370000|2022-02-21 18:16:10|4294.78|4293.28|4294.67|4293.17|4294.78|4293.28|4294.67|4293.17|0
1645467380000|2022-02-21 18:16:20|4294.88|4293.38|4294.88|4293.38|4294.88|4293.38|4294.88|4293.38|0
1645467400000|2022-02-21 18:16:40|4295.09|4293.59|4295.3|4293.8|4295.3|4293.8|4295.09|4293.59|0
1645467410000|2022-02-21 18:16:50|4295.19|4293.69|4295.4|4293.9|4295.4|4293.9|4295.19|4293.69|0
1645467420000|2022-02-21 18:17:00|4295.3|4293.8|4295.3|4293.8|4295.4|4293.9|4295.3|4293.8|0
1645467440000|2022-02-21 18:17:20|4295.5|4294|4295.5|4294|4295.5|4294|4295.5|4294|0
1645467450000|2022-02-21 18:17:30|4295.61|4294.11|4295.4|4293.9|4295.61|4294.11|4295.4|4293.9|0
1645467460000|2022-02-21 18:17:40|4295.3|4293.8|4295.3|4293.8|4295.3|4293.8|4295.3|4293.8|0
1645467470000|2022-02-21 18:17:50|4295.09|4293.59|4294.78|4293.28|4295.09|4293.59|4294.78|4293.28|0
1645467480000|2022-02-21 18:18:00|4294.67|4293.17|4294.57|4293.07|4294.78|4293.28|4294.47|4292.97|0
1645467490000|2022-02-21 18:18:10|4294.47|4292.97|4294.57|4293.07|4294.57|4293.07|4294.47|4292.97|0
1645467500000|2022-02-21 18:18:20|4294.47|4292.97|4294.98|4293.48|4294.98|4293.48|4294.47|4292.97|0
1645467510000|2022-02-21 18:18:30|4295.09|4293.59|4295.09|4293.59|4295.09|4293.59|4295.09|4293.59|0
1645467540000|2022-02-21 18:19:00|4294.98|4293.48|4294.98|4293.48|4294.98|4293.48|4294.67|4293.17|0
1645467550000|2022-02-21 18:19:10|4294.67|4293.17|4294.67|4293.17|4294.67|4293.17|4294.67|4293.17|0
1645467560000|2022-02-21 18:19:20|4294.47|4292.97|4294.47|4292.97|4294.47|4292.97|4294.47|4292.97|0
1645467580000|2022-02-21 18:19:40|4294.57|4293.07|4294.47|4292.97|4294.57|4293.07|4294.47|4292.97|0
1645467590000|2022-02-21 18:19:50|4294.16|4292.66|4294.05|4292.55|4294.16|4292.66|4294.05|4292.55|0
1645467600000|2022-02-21 18:20:00|4293.95|4292.45|4294.16|4292.66|4294.26|4292.76|4293.95|4292.45|0
1645467610000|2022-02-21 18:20:10|4293.95|4292.45|4294.05|4292.55|4294.16|4292.66|4293.95|4292.45|0
1645467640000|2022-02-21 18:20:40|4293.74|4292.24|4293.74|4292.24|4293.74|4292.24|4293.74|4292.24|0
1645467650000|2022-02-21 18:20:50|4293.64|4292.14|4293.54|4292.04|4293.64|4292.14|4293.54|4292.04|0
1645467660000|2022-02-21 18:21:00|4293.43|4291.93|4293.43|4291.93|4293.43|4291.93|4293.43|4291.93|0
1645467680000|2022-02-21 18:21:20|4293.54|4292.04|4293.54|4292.04|4293.64|4292.14|4293.54|4292.04|0
1645467690000|2022-02-21 18:21:30|4293.43|4291.93|4293.33|4291.83|4293.43|4291.93|4293.33|4291.83|0
1645467700000|2022-02-21 18:21:40|4293.12|4291.62|4293.23|4291.73|4293.23|4291.73|4293.02|4291.52|0
1645467760000|2022-02-21 18:22:40|4293.12|4291.62|4293.02|4291.52|4293.12|4291.62|4293.02|4291.52|0
1645467790000|2022-02-21 18:23:10|4293.12|4291.62|4293.23|4291.73|4293.23|4291.73|4293.12|4291.62|0
1645467800000|2022-02-21 18:23:20|4293.02|4291.52|4293.12|4291.62|4293.12|4291.62|4293.02|4291.52|0
1645467810000|2022-02-21 18:23:30|4293.02|4291.52|4292.92|4291.42|4293.02|4291.52|4292.92|4291.42|0
1645467820000|2022-02-21 18:23:40|4293.02|4291.52|4292.81|4291.31|4293.02|4291.52|4292.81|4291.31|0
1645467830000|2022-02-21 18:23:50|4292.8|4291.3|4292.8|4291.3|4292.8|4291.3|4292.8|4291.3|0
1645467840000|2022-02-21 18:24:00|4292.9|4291.4|4292.9|4291.4|4292.9|4291.4|4292.8|4291.3|0
1645467850000|2022-02-21 18:24:10|4292.8|4291.3|4292.7|4291.2|4292.9|4291.4|4292.7|4291.2|0
1645467860000|2022-02-21 18:24:20|4292.9|4291.4|4292.39|4290.89|4292.9|4291.4|4292.39|4290.89|0
1645467870000|2022-02-21 18:24:30|4291.56|4290.06|4291.56|4290.06|4291.77|4290.27|4291.56|4290.06|0
1645467880000|2022-02-21 18:24:40|4291.87|4290.37|4291.87|4290.37|4291.87|4290.37|4291.77|4290.27|0
1645467890000|2022-02-21 18:24:50|4291.77|4290.27|4291.16|4289.66|4291.78|4290.28|4291.16|4289.66|0
1645467900000|2022-02-21 18:25:00|4290.74|4289.24|4290.02|4288.52|4290.74|4289.24|4290.02|4288.52|0
1645467910000|2022-02-21 18:25:10|4289.71|4288.21|4289.3|4287.8|4289.71|4288.21|4289.3|4287.8|0
1645467920000|2022-02-21 18:25:20|4289.4|4287.9|4290.02|4288.52|4290.02|4288.52|4289.4|4287.9|0
1645467930000|2022-02-21 18:25:30|4290.33|4288.83|4290.02|4288.52|4290.33|4288.83|4289.09|4287.59|0
1645467940000|2022-02-21 18:25:40|4289.81|4288.31|4289.3|4287.8|4289.81|4288.31|4289.19|4287.69|0
1645467950000|2022-02-21 18:25:50|4289.19|4287.69|4288.98|4287.48|4289.71|4288.21|4288.78|4287.28|0
1645467960000|2022-02-21 18:26:00|4288.67|4287.17|4288.77|4287.27|4288.88|4287.38|4288.46|4286.96|0
1645467970000|2022-02-21 18:26:10|4288.87|4287.37|4289.08|4287.58|4289.18|4287.68|4288.87|4287.37|0
1645467980000|2022-02-21 18:26:20|4289.18|4287.68|4288.97|4287.47|4289.28|4287.78|4288.87|4287.37|0
1645467990000|2022-02-21 18:26:30|4289.08|4287.58|4288.46|4286.96|4289.18|4287.68|4288.35|4286.85|0
1645468000000|2022-02-21 18:26:40|4288.35|4286.85|4289.17|4287.67|4289.17|4287.67|4288.35|4286.85|0
1645468010000|2022-02-21 18:26:50|4289.37|4287.87|4289.17|4287.67|4289.48|4287.98|4289.06|4287.56|0
1645468020000|2022-02-21 18:27:00|4289.48|4287.98|4289.68|4288.18|4290|4288.5|4289.37|4287.87|0
1645468030000|2022-02-21 18:27:10|4289.58|4288.08|4290|4288.5|4290|4288.5|4289.48|4287.98|0
1645468040000|2022-02-21 18:27:20|4289.89|4288.39|4290.61|4289.11|4290.71|4289.21|4289.89|4288.39|0
1645468050000|2022-02-21 18:27:30|4290.5|4289|4290.81|4289.31|4290.81|4289.31|4290.5|4289|0
1645468060000|2022-02-21 18:27:40|4290.71|4289.21|4289.88|4288.38|4290.92|4289.42|4289.88|4288.38|0
1645468070000|2022-02-21 18:27:50|4289.78|4288.28|4288.54|4287.04|4289.78|4288.28|4287.5|4286|0
1645468080000|2022-02-21 18:28:00|4288.64|4287.14|4288.64|4287.14|4288.85|4287.35|4288.12|4286.62|0
1645468090000|2022-02-21 18:28:10|4288.95|4287.45|4288.43|4286.93|4288.95|4287.45|4288.33|4286.83|0
1645468100000|2022-02-21 18:28:20|4288.33|4286.83|4288.23|4286.73|4288.43|4286.93|4288.02|4286.52|0
1645468110000|2022-02-21 18:28:30|4288.43|4286.93|4288.54|4287.04|4288.64|4287.14|4288.43|4286.93|0
1645468120000|2022-02-21 18:28:40|4288.33|4286.83|4288.95|4287.45|4288.95|4287.45|4288.33|4286.83|0
1645468130000|2022-02-21 18:28:50|4288.85|4287.35|4288.85|4287.35|4289.05|4287.55|4288.85|4287.35|0
1645468140000|2022-02-21 18:29:00|4288.95|4287.45|4289.26|4287.76|4289.26|4287.76|4288.95|4287.45|0
1645468150000|2022-02-21 18:29:10|4288.54|4287.04|4288.74|4287.24|4289.26|4287.76|4287.5|4286|0
1645468170000|2022-02-21 18:29:30|4288.85|4287.35|4289.34|4287.84|4289.34|4287.84|4288.85|4287.35|0
1645468180000|2022-02-21 18:29:40|4289.03|4287.53|4289.23|4287.73|4289.23|4287.73|4289.03|4287.53|0
1645468200000|2022-02-21 18:30:00|4289.54|4288.04|4289.54|4288.04|4289.54|4288.04|4289.54|4288.04|0
1645468210000|2022-02-21 18:30:10|4289.23|4287.73|4288.61|4287.11|4289.23|4287.73|4288.61|4287.11|0
1645468220000|2022-02-21 18:30:20|4288.41|4286.91|4288.3|4286.8|4288.41|4286.91|4288.3|4286.8|0
1645468230000|2022-02-21 18:30:30|4288.41|4286.91|4288.41|4286.91|4288.41|4286.91|4288.41|4286.91|0
1645468240000|2022-02-21 18:30:40|4288.72|4287.22|4288.72|4287.22|4288.72|4287.22|4288.2|4286.7|0
1645468250000|2022-02-21 18:30:50|4288.82|4287.32|4288.72|4287.22|4288.82|4287.32|4288.72|4287.22|0
1645468260000|2022-02-21 18:31:00|4288.92|4287.42|4289.13|4287.63|4289.13|4287.63|4288.92|4287.42|0
1645468270000|2022-02-21 18:31:10|4289.03|4287.53|4289.44|4287.94|4289.44|4287.94|4289.03|4287.53|0
1645468280000|2022-02-21 18:31:20|4289.54|4288.04|4289.34|4287.84|4289.65|4288.15|4289.23|4287.73|0
1645468290000|2022-02-21 18:31:30|4289.03|4287.53|4289.03|4287.53|4289.03|4287.53|4289.03|4287.53|0
1645468300000|2022-02-21 18:31:40|4289.13|4287.63|4288.82|4287.32|4289.13|4287.63|4288.82|4287.32|0
1645468310000|2022-02-21 18:31:50|4288.92|4287.42|4289.03|4287.53|4289.03|4287.53|4288.82|4287.32|0
1645468330000|2022-02-21 18:32:10|4289.23|4287.73|4289.23|4287.73|4289.34|4287.84|4289.23|4287.73|0
1645468350000|2022-02-21 18:32:30|4289.34|4287.84|4289.23|4287.73|4289.34|4287.84|4289.23|4287.73|0
1645468360000|2022-02-21 18:32:40|4289.54|4288.04|4289.54|4288.04|4289.54|4288.04|4289.54|4288.04|0
1645468370000|2022-02-21 18:32:50|4289.44|4287.94|4289.96|4288.46|4289.96|4288.46|4289.44|4287.94|0
1645468380000|2022-02-21 18:33:00|4290.06|4288.56|4289.96|4288.46|4290.06|4288.56|4289.85|4288.35|0
1645468390000|2022-02-21 18:33:10|4290.06|4288.56|4289.75|4288.25|4290.06|4288.56|4289.75|4288.25|0
1645468400000|2022-02-21 18:33:20|4289.44|4287.94|4289.23|4287.73|4289.44|4287.94|4289.23|4287.73|0
1645468410000|2022-02-21 18:33:30|4289.44|4287.94|4289.44|4287.94|4289.54|4288.04|4289.44|4287.94|0
1645468420000|2022-02-21 18:33:40|4289.54|4288.04|4289.54|4288.04|4289.54|4288.04|4289.44|4287.94|0
1645468430000|2022-02-21 18:33:50|4289.65|4288.15|4289.54|4288.04|4289.65|4288.15|4289.54|4288.04|0
1645468440000|2022-02-21 18:34:00|4289.65|4288.15|4289.75|4288.25|4289.75|4288.25|4289.65|4288.15|0
1645468450000|2022-02-21 18:34:10|4289.44|4287.94|4289.34|4287.84|4289.44|4287.94|4289.23|4287.73|0
1645468460000|2022-02-21 18:34:20|4289.44|4287.94|4289.75|4288.25|4289.75|4288.25|4289.44|4287.94|0
1645468470000|2022-02-21 18:34:30|4289.85|4288.35|4289.85|4288.35|4289.85|4288.35|4289.65|4288.15|0
1645468480000|2022-02-21 18:34:40|4289.96|4288.46|4290.06|4288.56|4290.06|4288.56|4289.96|4288.46|0
1645468500000|2022-02-21 18:35:00|4290.27|4288.77|4290.06|4288.56|4290.27|4288.77|4290.06|4288.56|0
1645468520000|2022-02-21 18:35:20|4289.96|4288.46|4289.85|4288.35|4289.96|4288.46|4289.75|4288.25|0
1645468530000|2022-02-21 18:35:30|4289.75|4288.25|4289.65|4288.15|4289.85|4288.35|4289.65|4288.15|0
1645468540000|2022-02-21 18:35:40|4289.44|4287.94|4289.44|4287.94|4289.44|4287.94|4289.44|4287.94|0
1645468550000|2022-02-21 18:35:50|4289.65|4288.15|4289.65|4288.15|4289.65|4288.15|4289.65|4288.15|0
1645468560000|2022-02-21 18:36:00|4290.06|4288.56|4290.06|4288.56|4290.06|4288.56|4290.06|4288.56|0
1645468570000|2022-02-21 18:36:10|4289.96|4288.46|4289.85|4288.35|4290.06|4288.56|4289.85|4288.35|0
1645468580000|2022-02-21 18:36:20|4289.96|4288.46|4289.96|4288.46|4289.96|4288.46|4289.96|4288.46|0
1645468590000|2022-02-21 18:36:30|4289.54|4288.04|4289.65|4288.15|4289.65|4288.15|4289.54|4288.04|0
1645468600000|2022-02-21 18:36:40|4289.85|4288.35|4290.06|4288.56|4290.06|4288.56|4289.85|4288.35|0
1645468610000|2022-02-21 18:36:50|4289.85|4288.35|4289.85|4288.35|4289.85|4288.35|4289.85|4288.35|0
1645468620000|2022-02-21 18:37:00|4289.65|4288.15|4289.85|4288.35|4289.85|4288.35|4289.65|4288.15|0
1645468630000|2022-02-21 18:37:10|4289.96|4288.46|4290.06|4288.56|4290.06|4288.56|4289.96|4288.46|0
1645468640000|2022-02-21 18:37:20|4290.16|4288.66|4290.99|4289.49|4290.99|4289.49|4290.16|4288.66|0
1645468650000|2022-02-21 18:37:30|4291.41|4289.91|4292.23|4290.73|4292.23|4290.73|4291.41|4289.91|0
1645468660000|2022-02-21 18:37:40|4291.72|4290.22|4291.72|4290.22|4291.72|4290.22|4291.61|4290.11|0
1645468670000|2022-02-21 18:37:50|4292.03|4290.53|4293.89|4292.39|4293.89|4292.39|4291.3|4289.8|0
1645468680000|2022-02-21 18:38:00|4293.78|4292.28|4293.37|4291.87|4293.89|4292.39|4293.37|4291.87|0
1645468720000|2022-02-21 18:38:40|4294.1|4292.6|4295.44|4293.94|4295.54|4294.04|4294.1|4292.6|0
1645468730000|2022-02-21 18:38:50|4295.54|4294.04|4295.03|4293.53|4295.54|4294.04|4294.82|4293.32|0
1645468740000|2022-02-21 18:39:00|4294.92|4293.42|4294.61|4293.11|4295.03|4293.53|4294.51|4293.01|0
1645468750000|2022-02-21 18:39:10|4295.44|4293.94|4296.58|4295.08|4296.58|4295.08|4295.34|4293.84|0
1645468760000|2022-02-21 18:39:20|4296.47|4294.97|4296.47|4294.97|4296.68|4295.18|4296.47|4294.97|0
1645468770000|2022-02-21 18:39:30|4296.99|4295.49|4296.37|4294.87|4297.1|4295.6|4296.37|4294.87|0
1645468780000|2022-02-21 18:39:40|4297.41|4295.91|4297.2|4295.7|4297.82|4296.32|4296.68|4295.18|0
1645468790000|2022-02-21 18:39:50|4297.1|4295.6|4297.72|4296.22|4298.23|4296.73|4296.99|4295.49|0
1645468800000|2022-02-21 18:40:00|4297.61|4296.11|4297.51|4296.01|4298.03|4296.53|4297.51|4296.01|0
1645468810000|2022-02-21 18:40:10|4297.82|4296.32|4297.92|4296.42|4298.75|4297.25|4297.61|4296.11|0
1645468820000|2022-02-21 18:40:20|4297.61|4296.11|4296.68|4295.18|4297.82|4296.32|4296.68|4295.18|0
1645468830000|2022-02-21 18:40:30|4296.47|4294.97|4296.47|4294.97|4296.47|4294.97|4296.47|4294.97|0
1645468840000|2022-02-21 18:40:40|4296.68|4295.18|4297.3|4295.8|4297.41|4295.91|4296.68|4295.18|0
1645468850000|2022-02-21 18:40:50|4297.41|4295.91|4297.41|4295.91|4297.82|4296.32|4296.99|4295.49|0
1645468860000|2022-02-21 18:41:00|4296.99|4295.49|4296.99|4295.49|4297.1|4295.6|4296.89|4295.39|0
1645468870000|2022-02-21 18:41:10|4296.89|4295.39|4295.85|4294.35|4297.1|4295.6|4295.85|4294.35|0
1645468880000|2022-02-21 18:41:20|4295.65|4294.15|4295.53|4294.03|4295.65|4294.15|4295.53|4294.03|0
1645468890000|2022-02-21 18:41:30|4295.43|4293.93|4294.19|4292.69|4295.43|4293.93|4294.19|4292.69|0
1645468900000|2022-02-21 18:41:40|4294.08|4292.58|4293.67|4292.17|4294.08|4292.58|4293.67|4292.17|0
1645468910000|2022-02-21 18:41:50|4293.57|4292.07|4293.26|4291.76|4293.67|4292.17|4293.15|4291.65|0
1645468920000|2022-02-21 18:42:00|4293.36|4291.86|4292.95|4291.45|4293.57|4292.07|4292.84|4291.34|0
1645468930000|2022-02-21 18:42:10|4292.84|4291.34|4292.84|4291.34|4292.84|4291.34|4292.74|4291.24|0
1645468940000|2022-02-21 18:42:20|4292.74|4291.24|4292.84|4291.34|4292.84|4291.34|4292.74|4291.24|0
1645468950000|2022-02-21 18:42:30|4292.74|4291.24|4292.74|4291.24|4292.84|4291.34|4292.74|4291.24|0
1645468960000|2022-02-21 18:42:40|4292.84|4291.34|4292.84|4291.34|4292.84|4291.34|4292.84|4291.34|0
1645468970000|2022-02-21 18:42:50|4292.95|4291.45|4292.95|4291.45|4292.95|4291.45|4292.95|4291.45|0
1645468980000|2022-02-21 18:43:00|4292.84|4291.34|4292.84|4291.34|4292.84|4291.34|4292.84|4291.34|0
1645468990000|2022-02-21 18:43:10|4292.63|4291.13|4291.7|4290.2|4292.63|4291.13|4291.7|4290.2|0
1645469000000|2022-02-21 18:43:20|4291.29|4289.79|4291.29|4289.79|4291.29|4289.79|4290.88|4289.38|0
1645469010000|2022-02-21 18:43:30|4290.98|4289.48|4291.5|4290|4291.6|4290.1|4290.98|4289.48|0
1645469020000|2022-02-21 18:43:40|4291.6|4290.1|4290.98|4289.48|4291.6|4290.1|4290.36|4288.86|0
1645469030000|2022-02-21 18:43:50|4291.08|4289.58|4290.26|4288.76|4291.29|4289.79|4290.26|4288.76|0
1645469040000|2022-02-21 18:44:00|4290.05|4288.55|4290.05|4288.55|4290.26|4288.76|4290.05|4288.55|0
1645469050000|2022-02-21 18:44:10|4290.26|4288.76|4290.36|4288.86|4290.57|4289.07|4290.26|4288.76|0
1645469060000|2022-02-21 18:44:20|4290.26|4288.76|4290.15|4288.65|4290.26|4288.76|4289.84|4288.34|0
1645469070000|2022-02-21 18:44:30|4290.05|4288.55|4289.84|4288.34|4290.15|4288.65|4289.74|4288.24|0
1645469080000|2022-02-21 18:44:40|4289.95|4288.45|4289.84|4288.34|4289.95|4288.45|4289.84|4288.34|0
1645469090000|2022-02-21 18:44:50|4289.95|4288.45|4289.84|4288.34|4289.95|4288.45|4289.84|4288.34|0
1645469100000|2022-02-21 18:45:00|4289.63|4288.13|4289.12|4287.62|4289.63|4288.13|4289.01|4287.51|0
1645469110000|2022-02-21 18:45:10|4289.01|4287.51|4288.81|4287.31|4289.01|4287.51|4288.81|4287.31|0
1645469120000|2022-02-21 18:45:20|4288.91|4287.41|4288.91|4287.41|4289.22|4287.72|4288.91|4287.41|0
1645469130000|2022-02-21 18:45:30|4289.01|4287.51|4288.6|4287.1|4289.01|4287.51|4288.6|4287.1|0
1645469140000|2022-02-21 18:45:40|4288.39|4286.89|4287.57|4286.07|4288.39|4286.89|4287.57|4286.07|0
1645469150000|2022-02-21 18:45:50|4287.36|4285.86|4287.46|4285.96|4287.57|4286.07|4287.36|4285.86|0
1645469160000|2022-02-21 18:46:00|4287.57|4286.07|4288.39|4286.89|4288.7|4287.2|4287.57|4286.07|0
1645469170000|2022-02-21 18:46:10|4288.29|4286.79|4288.29|4286.79|4288.29|4286.79|4288.29|4286.79|0
1645469180000|2022-02-21 18:46:20|4288.39|4286.89|4288.6|4287.1|4288.7|4287.2|4288.39|4286.89|0
1645469190000|2022-02-21 18:46:30|4287.98|4286.48|4287.78|4286.28|4288.2|4286.7|4287.78|4286.28|0
1645469200000|2022-02-21 18:46:40|4287.89|4286.39|4287.68|4286.18|4288.51|4287.01|4287.58|4286.08|0
1645469210000|2022-02-21 18:46:50|4287.58|4286.08|4287.68|4286.18|4287.99|4286.49|4287.58|4286.08|0
1645469220000|2022-02-21 18:47:00|4287.78|4286.28|4287.89|4286.39|4287.89|4286.39|4287.78|4286.28|0
1645469230000|2022-02-21 18:47:10|4287.78|4286.28|4287.78|4286.28|4287.89|4286.39|4287.78|4286.28|0
1645469240000|2022-02-21 18:47:20|4288.1|4286.6|4289.03|4287.53|4289.03|4287.53|4288.1|4286.6|0
1645469250000|2022-02-21 18:47:30|4289.23|4287.73|4288.82|4287.32|4289.34|4287.84|4288.82|4287.32|0
1645469260000|2022-02-21 18:47:40|4288.92|4287.42|4288.82|4287.32|4289.34|4287.84|4288.82|4287.32|0
1645469270000|2022-02-21 18:47:50|4288.61|4287.11|4288.41|4286.91|4288.61|4287.11|4288.41|4286.91|0
1645469280000|2022-02-21 18:48:00|4288.3|4286.8|4288.61|4287.11|4288.82|4287.32|4288.3|4286.8|0
1645469290000|2022-02-21 18:48:10|4288.72|4287.22|4288.3|4286.8|4288.72|4287.22|4288.3|4286.8|0
1645469300000|2022-02-21 18:48:20|4288.41|4286.91|4288.3|4286.8|4288.41|4286.91|4288.2|4286.7|0
1645469310000|2022-02-21 18:48:30|4288.2|4286.7|4287.99|4286.49|4288.2|4286.7|4287.99|4286.49|0
1645469320000|2022-02-21 18:48:40|4287.89|4286.39|4287.47|4285.97|4287.89|4286.39|4287.47|4285.97|0
1645469330000|2022-02-21 18:48:50|4287.58|4286.08|4287.68|4286.18|4287.78|4286.28|4287.58|4286.08|0
1645469340000|2022-02-21 18:49:00|4287.78|4286.28|4287.58|4286.08|4287.89|4286.39|4287.37|4285.87|0
1645469350000|2022-02-21 18:49:10|4287.47|4285.97|4287.47|4285.97|4287.58|4286.08|4287.47|4285.97|0
1645469360000|2022-02-21 18:49:20|4287.58|4286.08|4287.58|4286.08|4287.68|4286.18|4287.58|4286.08|0
1645469370000|2022-02-21 18:49:30|4287.37|4285.87|4287.37|4285.87|4287.58|4286.08|4287.37|4285.87|0
1645469380000|2022-02-21 18:49:40|4287.27|4285.77|4286.96|4285.46|4287.27|4285.77|4286.96|4285.46|0
1645469390000|2022-02-21 18:49:50|4287.06|4285.56|4286.13|4284.63|4287.06|4285.56|4286.13|4284.63|0
1645469400000|2022-02-21 18:50:00|4286.65|4285.15|4286.34|4284.84|4286.65|4285.15|4286.34|4284.84|0
1645469410000|2022-02-21 18:50:10|4286.13|4284.63|4286.65|4285.15|4286.65|4285.15|4286.13|4284.63|0
1645469420000|2022-02-21 18:50:20|4286.54|4285.04|4286.96|4285.46|4286.96|4285.46|4286.54|4285.04|0
1645469430000|2022-02-21 18:50:30|4287.06|4285.56|4286.34|4284.84|4287.06|4285.56|4286.34|4284.84|0
1645469440000|2022-02-21 18:50:40|4286.54|4285.04|4286.34|4284.84|4286.54|4285.04|4286.34|4284.84|0
1645469450000|2022-02-21 18:50:50|4286.13|4284.63|4285.92|4284.42|4286.13|4284.63|4285.72|4284.22|0
1645469460000|2022-02-21 18:51:00|4285.72|4284.22|4285.72|4284.22|4285.92|4284.42|4285.61|4284.11|0
1645469470000|2022-02-21 18:51:10|4286.34|4284.84|4286.34|4284.84|4286.34|4284.84|4286.34|4284.84|0
1645469480000|2022-02-21 18:51:20|4286.54|4285.04|4286.65|4285.15|4286.65|4285.15|4286.54|4285.04|0
1645469490000|2022-02-21 18:51:30|4286.54|4285.04|4286.95|4285.45|4287.06|4285.56|4286.54|4285.04|0
1645469500000|2022-02-21 18:51:40|4286.53|4285.03|4286.01|4284.51|4286.53|4285.03|4286.01|4284.51|0
1645469510000|2022-02-21 18:51:50|4286.12|4284.62|4285.69|4284.19|4286.12|4284.62|4285.69|4284.19|0
1645469520000|2022-02-21 18:52:00|4285.48|4283.98|4285.48|4283.98|4285.48|4283.98|4285.48|4283.98|0
1645469530000|2022-02-21 18:52:10|4285.28|4283.78|4284.76|4283.26|4285.28|4283.78|4284.66|4283.16|0
1645469540000|2022-02-21 18:52:20|4284.86|4283.36|4285.07|4283.57|4285.07|4283.57|4284.86|4283.36|0
1645469550000|2022-02-21 18:52:30|4284.86|4283.36|4285.07|4283.57|4285.07|4283.57|4284.86|4283.36|0
1645469560000|2022-02-21 18:52:40|4284.66|4283.16|4284.86|4283.36|4284.86|4283.36|4284.66|4283.16|0
1645469570000|2022-02-21 18:52:50|4285.07|4283.57|4284.66|4283.16|4285.07|4283.57|4284.66|4283.16|0
1645469580000|2022-02-21 18:53:00|4284.45|4282.95|4284.45|4282.95|4284.97|4283.47|4284.45|4282.95|0
1645469590000|2022-02-21 18:53:10|4284.24|4282.74|4283.42|4281.92|4284.24|4282.74|4283.42|4281.92|0
1645469600000|2022-02-21 18:53:20|4283.83|4282.33|4283.62|4282.12|4284.24|4282.74|4283.42|4281.92|0
1645469610000|2022-02-21 18:53:30|4283.83|4282.33|4285.28|4283.78|4285.28|4283.78|4283.73|4282.23|0
1645469620000|2022-02-21 18:53:40|4285.38|4283.88|4285.59|4284.09|4286.83|4285.33|4285.38|4283.88|0
1645469630000|2022-02-21 18:53:50|4285.48|4283.98|4285.17|4283.67|4285.9|4284.4|4284.55|4283.05|0
1645469640000|2022-02-21 18:54:00|4285.28|4283.78|4285.38|4283.88|4285.69|4284.19|4285.28|4283.78|0
1645469650000|2022-02-21 18:54:10|4285.28|4283.78|4285.07|4283.57|4285.48|4283.98|4285.07|4283.57|0
1645469660000|2022-02-21 18:54:20|4284.66|4283.16|4284.66|4283.16|4284.66|4283.16|4284.66|4283.16|0
1645469670000|2022-02-21 18:54:30|4284.55|4283.05|4284.35|4282.85|4285.38|4283.88|4284.35|4282.85|0
1645469680000|2022-02-21 18:54:40|4284.24|4282.74|4284.35|4282.85|4284.35|4282.85|4284.24|4282.74|0
1645469690000|2022-02-21 18:54:50|4284.45|4282.95|4284.35|4282.85|4284.45|4282.95|4284.35|4282.85|0
1645469700000|2022-02-21 18:55:00|4284.45|4282.95|4285.48|4283.98|4285.48|4283.98|4284.35|4282.85|0
1645469710000|2022-02-21 18:55:10|4285.38|4283.88|4285.17|4283.67|4285.48|4283.98|4285.17|4283.67|0
1645469720000|2022-02-21 18:55:20|4285.07|4283.57|4285.07|4283.57|4285.07|4283.57|4284.97|4283.47|0
1645469730000|2022-02-21 18:55:30|4285.28|4283.78|4285.48|4283.98|4285.48|4283.98|4285.28|4283.78|0
1645469760000|2022-02-21 18:56:00|4285.17|4283.67|4285.28|4283.78|4285.28|4283.78|4285.17|4283.67|0
1645469770000|2022-02-21 18:56:10|4285.48|4283.98|4285.48|4283.98|4285.48|4283.98|4285.48|4283.98|0
1645469780000|2022-02-21 18:56:20|4285.59|4284.09|4285.48|4283.98|4285.59|4284.09|4285.48|4283.98|0
1645469790000|2022-02-21 18:56:30|4285.07|4283.57|4285.17|4283.67|4285.17|4283.67|4285.07|4283.57|0
1645469800000|2022-02-21 18:56:40|4285.28|4283.78|4285.28|4283.78|4285.28|4283.78|4285.28|4283.78|0
1645469810000|2022-02-21 18:56:50|4285.17|4283.67|4285.28|4283.78|4285.28|4283.78|4285.17|4283.67|0
1645469820000|2022-02-21 18:57:00|4285.48|4283.98|4285.9|4284.4|4285.9|4284.4|4285.48|4283.98|0
1645469830000|2022-02-21 18:57:10|4286|4284.5|4287.45|4285.95|4287.86|4286.36|4286|4284.5|0
1645469840000|2022-02-21 18:57:20|4287.66|4286.16|4287.76|4286.26|4287.76|4286.26|4287.66|4286.16|0
1645469850000|2022-02-21 18:57:30|4287.86|4286.36|4287.24|4285.74|4287.86|4286.36|4287.24|4285.74|0
1645469860000|2022-02-21 18:57:40|4287.14|4285.64|4286.21|4284.71|4287.14|4285.64|4286.21|4284.71|0
1645469870000|2022-02-21 18:57:50|4286.11|4284.61|4285.59|4284.09|4286.11|4284.61|4285.48|4283.98|0
1645469880000|2022-02-21 18:58:00|4285.69|4284.19|4285.8|4284.3|4285.8|4284.3|4285.59|4284.09|0
1645469890000|2022-02-21 18:58:10|4285.69|4284.19|4285.17|4283.67|4285.69|4284.19|4285.07|4283.57|0
1645469900000|2022-02-21 18:58:20|4285.8|4284.3|4285.8|4284.3|4285.8|4284.3|4285.69|4284.19|0
1645469920000|2022-02-21 18:58:40|4285.38|4283.88|4285.38|4283.88|4285.38|4283.88|4285.38|4283.88|0
1645469930000|2022-02-21 18:58:50|4285.69|4284.19|4285.9|4284.4|4285.9|4284.4|4285.69|4284.19|0
1645469940000|2022-02-21 18:59:00|4285.59|4284.09|4285.8|4284.3|4285.8|4284.3|4285.59|4284.09|0
1645469960000|2022-02-21 18:59:20|4285.9|4284.4|4285.9|4284.4|4285.9|4284.4|4285.9|4284.4|0
1645469970000|2022-02-21 18:59:30|4286.21|4284.71|4286.31|4284.81|4286.31|4284.81|4286.21|4284.71|0
1645469980000|2022-02-21 18:59:40|4286.21|4284.71|4286.31|4284.81|4286.31|4284.81|4286.21|4284.71|0
1645469990000|2022-02-21 18:59:50|4286.42|4284.92|4286.83|4285.33|4286.83|4285.33|4286.11|4284.61|0
1645470000000|2022-02-21 19:00:00|4286|4284.5|4286|4284.5|4286.11|4284.61|4285.9|4284.4|0
1645470010000|2022-02-21 19:00:10|4285.9|4284.4|4285.9|4284.4|4285.9|4284.4|4285.9|4284.4|0
1645470020000|2022-02-21 19:00:20|4286|4284.5|4285.9|4284.4|4286|4284.5|4285.9|4284.4|0
1645470030000|2022-02-21 19:00:30|4286|4284.5|4286.11|4284.61|4286.11|4284.61|4285.9|4284.4|0
1645470040000|2022-02-21 19:00:40|4286|4284.5|4286.11|4284.61|4286.11|4284.61|4286|4284.5|0
1645470050000|2022-02-21 19:00:50|4285.9|4284.4|4285.9|4284.4|4285.9|4284.4|4285.8|4284.3|0
1645470060000|2022-02-21 19:01:00|4286|4284.5|4286|4284.5|4286|4284.5|4286|4284.5|0
1645470070000|2022-02-21 19:01:10|4286.11|4284.61|4286.11|4284.61|4286.21|4284.71|4286.11|4284.61|0
1645470080000|2022-02-21 19:01:20|4286.21|4284.71|4286.21|4284.71|4286.21|4284.71|4286.21|4284.71|0
1645470090000|2022-02-21 19:01:30|4286.31|4284.81|4286.11|4284.61|4286.31|4284.81|4286.11|4284.61|0
1645470100000|2022-02-21 19:01:40|4286.21|4284.71|4286.31|4284.81|4286.31|4284.81|4286.21|4284.71|0
1645470110000|2022-02-21 19:01:50|4286.62|4285.12|4287.24|4285.74|4287.24|4285.74|4286.62|4285.12|0
1645470120000|2022-02-21 19:02:00|4287.35|4285.85|4287.35|4285.85|4287.35|4285.85|4287.14|4285.64|0
1645470130000|2022-02-21 19:02:10|4287.45|4285.95|4287.86|4286.36|4287.97|4286.47|4287.45|4285.95|0
1645470140000|2022-02-21 19:02:20|4287.45|4285.95|4287.35|4285.85|4287.55|4286.05|4287.35|4285.85|0
1645470150000|2022-02-21 19:02:30|4287.55|4286.05|4287.76|4286.26|4287.76|4286.26|4287.55|4286.05|0
1645470160000|2022-02-21 19:02:40|4287.45|4285.95|4287.55|4286.05|4287.55|4286.05|4287.45|4285.95|0
1645470170000|2022-02-21 19:02:50|4287.35|4285.85|4287.35|4285.85|4287.35|4285.85|4287.35|4285.85|0
1645470180000|2022-02-21 19:03:00|4287.55|4286.05|4287.86|4286.36|4287.86|4286.36|4287.55|4286.05|0
1645470200000|2022-02-21 19:03:20|4287.97|4286.47|4287.97|4286.47|4287.97|4286.47|4287.86|4286.36|0
1645470210000|2022-02-21 19:03:30|4288.07|4286.57|4288.38|4286.88|4288.8|4287.3|4287.76|4286.26|0
1645470220000|2022-02-21 19:03:40|4288.49|4286.99|4287.97|4286.47|4288.69|4287.19|4287.97|4286.47|0
1645470230000|2022-02-21 19:03:50|4288.07|4286.57|4288.07|4286.57|4288.07|4286.57|4287.97|4286.47|0
1645470250000|2022-02-21 19:04:10|4288.17|4286.67|4288.17|4286.67|4288.17|4286.67|4288.17|4286.67|0
1645470260000|2022-02-21 19:04:20|4288.38|4286.88|4289|4287.5|4289|4287.5|4288.38|4286.88|0
1645470270000|2022-02-21 19:04:30|4289.31|4287.81|4289.73|4288.23|4289.73|4288.23|4289.31|4287.81|0
1645470280000|2022-02-21 19:04:40|4289.83|4288.33|4288.69|4287.19|4289.83|4288.33|4288.59|4287.09|0
1645470290000|2022-02-21 19:04:50|4288.59|4287.09|4288.38|4286.88|4288.59|4287.09|4288.38|4286.88|0
1645470300000|2022-02-21 19:05:00|4288.17|4286.67|4287.24|4285.74|4288.17|4286.67|4287.24|4285.74|0
1645470310000|2022-02-21 19:05:10|4287.14|4285.64|4286.93|4285.43|4287.14|4285.64|4286.93|4285.43|0
1645470320000|2022-02-21 19:05:20|4286.52|4285.02|4285.28|4283.78|4286.52|4285.02|4285.28|4283.78|0
1645470330000|2022-02-21 19:05:30|4284.97|4283.47|4284.24|4282.74|4285.07|4283.57|4284.14|4282.64|0
1645470340000|2022-02-21 19:05:40|4284.14|4282.64|4283.42|4281.92|4284.35|4282.85|4283.42|4281.92|0
1645470350000|2022-02-21 19:05:50|4283.31|4281.81|4283.93|4282.43|4284.04|4282.54|4283.31|4281.81|0
1645470360000|2022-02-21 19:06:00|4284.04|4282.54|4284.86|4283.36|4284.86|4283.36|4284.04|4282.54|0
1645470370000|2022-02-21 19:06:10|4284.97|4283.47|4285.59|4284.09|4285.59|4284.09|4284.97|4283.47|0
1645470380000|2022-02-21 19:06:20|4284.97|4283.47|4285.07|4283.57|4285.07|4283.57|4284.97|4283.47|0
1645470390000|2022-02-21 19:06:30|4284.86|4283.36|4284.66|4283.16|4284.97|4283.47|4284.66|4283.16|0
1645470410000|2022-02-21 19:06:50|4285.28|4283.78|4285.59|4284.09|4285.59|4284.09|4285.28|4283.78|0
1645470420000|2022-02-21 19:07:00|4285.69|4284.19|4286.52|4285.02|4286.73|4285.23|4285.59|4284.09|0
1645470430000|2022-02-21 19:07:10|4286.62|4285.12|4286.31|4284.81|4286.73|4285.23|4286.31|4284.81|0
1645470440000|2022-02-21 19:07:20|4286.42|4284.92|4286.52|4285.02|4286.52|4285.02|4286.31|4284.81|0
1645470450000|2022-02-21 19:07:30|4286.62|4285.12|4286.73|4285.23|4287.14|4285.64|4286.42|4284.92|0
1645470460000|2022-02-21 19:07:40|4287.24|4285.74|4286.31|4284.81|4287.24|4285.74|4286.31|4284.81|0
1645470470000|2022-02-21 19:07:50|4286.42|4284.92|4286.11|4284.61|4286.42|4284.92|4286.11|4284.61|0
1645470480000|2022-02-21 19:08:00|4286.31|4284.81|4285.8|4284.3|4286.31|4284.81|4285.8|4284.3|0
1645470490000|2022-02-21 19:08:10|4285.69|4284.19|4285.69|4284.19|4285.8|4284.3|4285.69|4284.19|0
1645470500000|2022-02-21 19:08:20|4285.9|4284.4|4285.69|4284.19|4286.11|4284.61|4285.69|4284.19|0
1645470510000|2022-02-21 19:08:30|4285.8|4284.3|4285.69|4284.19|4285.8|4284.3|4285.28|4283.78|0
1645470520000|2022-02-21 19:08:40|4285.48|4283.98|4285.69|4284.19|4285.8|4284.3|4285.48|4283.98|0
1645470530000|2022-02-21 19:08:50|4285.59|4284.09|4285.59|4284.09|4285.59|4284.09|4285.59|4284.09|0
1645470540000|2022-02-21 19:09:00|4285.48|4283.98|4285.38|4283.88|4285.8|4284.3|4285.28|4283.78|0
1645470550000|2022-02-21 19:09:10|4285.48|4283.98|4285.48|4283.98|4285.48|4283.98|4285.48|4283.98|0
1645470570000|2022-02-21 19:09:30|4285.07|4283.57|4285.07|4283.57|4285.07|4283.57|4285.07|4283.57|0
1645470580000|2022-02-21 19:09:40|4285.17|4283.67|4285.17|4283.67|4285.17|4283.67|4285.07|4283.57|0
1645470590000|2022-02-21 19:09:50|4285.28|4283.78|4285.38|4283.88|4285.38|4283.88|4285.28|4283.78|0
1645470600000|2022-02-21 19:10:00|4285.48|4283.98|4285.59|4284.09|4285.69|4284.19|4285.48|4283.98|0
1645470610000|2022-02-21 19:10:10|4285.69|4284.19|4286.31|4284.81|4286.31|4284.81|4285.69|4284.19|0
1645470620000|2022-02-21 19:10:20|4286.52|4285.02|4286.93|4285.43|4286.93|4285.43|4286.52|4285.02|0
1645470640000|2022-02-21 19:10:40|4286.83|4285.33|4285.07|4283.57|4286.83|4285.33|4285.07|4283.57|0
1645470650000|2022-02-21 19:10:50|4285.28|4283.78|4285.07|4283.57|4285.28|4283.78|4285.07|4283.57|0
1645470660000|2022-02-21 19:11:00|4284.76|4283.26|4285.59|4284.09|4285.59|4284.09|4284.35|4282.85|0
1645470670000|2022-02-21 19:11:10|4285.48|4283.98|4285.69|4284.19|4285.8|4284.3|4285.48|4283.98|0
1645470680000|2022-02-21 19:11:20|4285.9|4284.4|4285.8|4284.3|4285.9|4284.4|4285.28|4283.78|0
1645470690000|2022-02-21 19:11:30|4285.69|4284.19|4285.8|4284.3|4285.9|4284.4|4285.69|4284.19|0
1645470700000|2022-02-21 19:11:40|4285.59|4284.09|4285.38|4283.88|4285.8|4284.3|4285.28|4283.78|0
1645470710000|2022-02-21 19:11:50|4285.48|4283.98|4285.17|4283.67|4285.48|4283.98|4285.17|4283.67|0
1645470720000|2022-02-21 19:12:00|4285.28|4283.78|4285.48|4283.98|4285.69|4284.19|4285.28|4283.78|0
1645470730000|2022-02-21 19:12:10|4285.59|4284.09|4285.59|4284.09|4285.69|4284.19|4285.59|4284.09|0
1645470740000|2022-02-21 19:12:20|4285.69|4284.19|4285.59|4284.09|4285.69|4284.19|4285.59|4284.09|0
1645470750000|2022-02-21 19:12:30|4285.69|4284.19|4285.48|4283.98|4285.9|4284.4|4285.48|4283.98|0
1645470760000|2022-02-21 19:12:40|4285.28|4283.78|4283.31|4281.81|4285.38|4283.88|4283.31|4281.81|0
1645470770000|2022-02-21 19:12:50|4284.14|4282.64|4284.24|4282.74|4284.76|4283.26|4284.04|4282.54|0
1645470780000|2022-02-21 19:13:00|4284.14|4282.64|4284.35|4282.85|4284.45|4282.95|4284.14|4282.64|0
1645470790000|2022-02-21 19:13:10|4284.24|4282.74|4284.86|4283.36|4284.86|4283.36|4284.14|4282.64|0
1645470800000|2022-02-21 19:13:20|4284.97|4283.47|4284.66|4283.16|4284.97|4283.47|4284.66|4283.16|0
1645470810000|2022-02-21 19:13:30|4284.97|4283.47|4285.07|4283.57|4285.07|4283.57|4284.97|4283.47|0
1645470830000|2022-02-21 19:13:50|4285.48|4283.98|4285.38|4283.88|4285.48|4283.98|4285.38|4283.88|0
1645470840000|2022-02-21 19:14:00|4285.28|4283.78|4285.69|4284.19|4285.69|4284.19|4285.28|4283.78|0
1645470850000|2022-02-21 19:14:10|4285.59|4284.09|4285.07|4283.57|4285.59|4284.09|4285.07|4283.57|0
1645470860000|2022-02-21 19:14:20|4284.66|4283.16|4284.86|4283.36|4284.86|4283.36|4284.66|4283.16|0
1645470870000|2022-02-21 19:14:30|4285.17|4283.67|4285.17|4283.67|4285.17|4283.67|4285.17|4283.67|0
1645470880000|2022-02-21 19:14:40|4285.07|4283.57|4285.07|4283.57|4285.07|4283.57|4285.07|4283.57|0
1645470890000|2022-02-21 19:14:50|4284.76|4283.26|4283.31|4281.81|4284.76|4283.26|4283.21|4281.71|0
1645470900000|2022-02-21 19:15:00|4283.11|4281.61|4283|4281.5|4283.11|4281.61|4282.8|4281.3|0
1645470910000|2022-02-21 19:15:10|4283.11|4281.61|4283.83|4282.33|4283.83|4282.33|4283.11|4281.61|0
1645470920000|2022-02-21 19:15:20|4283.93|4282.43|4283.62|4282.12|4283.93|4282.43|4283.62|4282.12|0
1645470930000|2022-02-21 19:15:30|4283.73|4282.23|4283.31|4281.81|4283.73|4282.23|4283.31|4281.81|0
1645470940000|2022-02-21 19:15:40|4283.62|4282.12|4283.73|4282.23|4283.73|4282.23|4283.62|4282.12|0
1645470950000|2022-02-21 19:15:50|4283.62|4282.12|4282.9|4281.4|4283.73|4282.23|4282.9|4281.4|0
1645470960000|2022-02-21 19:16:00|4282.38|4280.88|4282.59|4281.09|4282.59|4281.09|4281.97|4280.47|0
1645470970000|2022-02-21 19:16:10|4282.8|4281.3|4282.8|4281.3|4282.9|4281.4|4282.59|4281.09|0
1645470980000|2022-02-21 19:16:20|4282.9|4281.4|4283.21|4281.71|4283.21|4281.71|4282.9|4281.4|0
1645470990000|2022-02-21 19:16:30|4283|4281.5|4283.21|4281.71|4283.21|4281.71|4283|4281.5|0
1645471000000|2022-02-21 19:16:40|4283|4281.5|4283|4281.5|4283.11|4281.61|4282.9|4281.4|0
1645471010000|2022-02-21 19:16:50|4282.9|4281.4|4282.9|4281.4|4283|4281.5|4282.8|4281.3|0
1645471020000|2022-02-21 19:17:00|4282.59|4281.09|4282.17|4280.67|4282.59|4281.09|4282.17|4280.67|0
1645471030000|2022-02-21 19:17:10|4281.97|4280.47|4281.76|4280.26|4281.97|4280.47|4281.76|4280.26|0
1645471040000|2022-02-21 19:17:20|4282.28|4280.78|4282.28|4280.78|4282.28|4280.78|4282.28|4280.78|0
1645471050000|2022-02-21 19:17:30|4282.17|4280.67|4282.17|4280.67|4282.28|4280.78|4282.17|4280.67|0
1645471060000|2022-02-21 19:17:40|4282.38|4280.88|4281.97|4280.47|4282.38|4280.88|4281.97|4280.47|0
1645471070000|2022-02-21 19:17:50|4282.07|4280.57|4282.48|4280.98|4282.48|4280.98|4281.97|4280.47|0
1645471080000|2022-02-21 19:18:00|4282.59|4281.09|4282.8|4281.3|4282.8|4281.3|4282.59|4281.09|0
1645471090000|2022-02-21 19:18:10|4283|4281.5|4282.48|4280.98|4283.11|4281.61|4282.48|4280.98|0
1645471100000|2022-02-21 19:18:20|4282.59|4281.09|4280.42|4278.92|4282.59|4281.09|4280.42|4278.92|0
1645471110000|2022-02-21 19:18:30|4279.8|4278.3|4280.31|4278.81|4280.62|4279.12|4279.48|4277.98|0
1645471120000|2022-02-21 19:18:40|4279.07|4277.57|4279.07|4277.57|4279.48|4277.98|4279.07|4277.57|0
1645471130000|2022-02-21 19:18:50|4279.28|4277.78|4279.48|4277.98|4279.48|4277.98|4278.66|4277.16|0
1645471140000|2022-02-21 19:19:00|4279.38|4277.88|4279.38|4277.88|4279.69|4278.19|4279.07|4277.57|0
1645471150000|2022-02-21 19:19:10|4278.86|4277.36|4278.55|4277.05|4278.86|4277.36|4278.55|4277.05|0
1645471160000|2022-02-21 19:19:20|4278.66|4277.16|4278.76|4277.26|4278.86|4277.36|4278.66|4277.16|0
1645471170000|2022-02-21 19:19:30|4278.24|4276.74|4280.31|4278.81|4280.42|4278.92|4278.24|4276.74|0
1645471180000|2022-02-21 19:19:40|4280.42|4278.92|4281.04|4279.54|4281.04|4279.54|4280.31|4278.81|0
1645471190000|2022-02-21 19:19:50|4281.14|4279.64|4280.73|4279.23|4281.24|4279.74|4280.21|4278.71|0
1645471200000|2022-02-21 19:20:00|4280.83|4279.33|4280.62|4279.12|4281.35|4279.85|4280.62|4279.12|0
1645471210000|2022-02-21 19:20:10|4280.73|4279.23|4281.04|4279.54|4281.04|4279.54|4280.31|4278.81|0
1645471220000|2022-02-21 19:20:20|4280.83|4279.33|4280.62|4279.12|4280.83|4279.33|4280.62|4279.12|0
1645471230000|2022-02-21 19:20:30|4280.93|4279.43|4280.93|4279.43|4280.93|4279.43|4280.93|4279.43|0
1645471240000|2022-02-21 19:20:40|4280.83|4279.33|4280.73|4279.23|4280.93|4279.43|4280.73|4279.23|0
1645471250000|2022-02-21 19:20:50|4280.62|4279.12|4280.62|4279.12|4280.62|4279.12|4280.52|4279.02|0
1645471260000|2022-02-21 19:21:00|4281.04|4279.54|4281.97|4280.47|4281.97|4280.47|4281.04|4279.54|0
1645471270000|2022-02-21 19:21:10|4282.07|4280.57|4281.76|4280.26|4282.07|4280.57|4281.76|4280.26|0
1645471280000|2022-02-21 19:21:20|4281.97|4280.47|4282.07|4280.57|4282.07|4280.57|4281.97|4280.47|0
1645471290000|2022-02-21 19:21:30|4282.17|4280.67|4282.8|4281.3|4282.9|4281.4|4282.17|4280.67|0
1645471300000|2022-02-21 19:21:40|4282.9|4281.4|4283.42|4281.92|4283.62|4282.12|4282.9|4281.4|0
1645471310000|2022-02-21 19:21:50|4283.73|4282.23|4283.93|4282.43|4284.04|4282.54|4283.73|4282.23|0
1645471320000|2022-02-21 19:22:00|4284.04|4282.54|4283.93|4282.43|4284.04|4282.54|4283.42|4281.92|0
1645471330000|2022-02-21 19:22:10|4283.62|4282.12|4283.62|4282.12|4283.62|4282.12|4283.42|4281.92|0
1645471340000|2022-02-21 19:22:20|4283.31|4281.81|4282.9|4281.4|4283.31|4281.81|4282.9|4281.4|0
1645471350000|2022-02-21 19:22:30|4283.21|4281.71|4283.21|4281.71|4283.21|4281.71|4283.21|4281.71|0
1645471360000|2022-02-21 19:22:40|4283.11|4281.61|4282.8|4281.3|4283.11|4281.61|4282.8|4281.3|0
1645471370000|2022-02-21 19:22:50|4282.48|4280.98|4281.55|4280.05|4282.48|4280.98|4281.55|4280.05|0
1645471380000|2022-02-21 19:23:00|4281.14|4279.64|4280.93|4279.43|4281.14|4279.64|4280.93|4279.43|0
1645471390000|2022-02-21 19:23:10|4280.52|4279.02|4280.31|4278.81|4280.52|4279.02|4280.21|4278.71|0
1645471400000|2022-02-21 19:23:20|4280.21|4278.71|4280.31|4278.81|4280.42|4278.92|4280.21|4278.71|0
1645471410000|2022-02-21 19:23:30|4280.42|4278.92|4281.35|4279.85|4281.35|4279.85|4280.42|4278.92|0
1645471420000|2022-02-21 19:23:40|4281.24|4279.74|4281.55|4280.05|4281.55|4280.05|4281.24|4279.74|0
1645471430000|2022-02-21 19:23:50|4281.66|4280.16|4282.59|4281.09|4283.62|4282.12|4281.66|4280.16|0
1645471440000|2022-02-21 19:24:00|4282.48|4280.98|4282.69|4281.19|4282.69|4281.19|4282.48|4280.98|0
1645471450000|2022-02-21 19:24:10|4282.59|4281.09|4282.59|4281.09|4282.59|4281.09|4282.59|4281.09|0
1645471460000|2022-02-21 19:24:20|4282.17|4280.67|4281.55|4280.05|4282.48|4280.98|4281.55|4280.05|0
1645471470000|2022-02-21 19:24:30|4281.66|4280.16|4280.62|4279.12|4281.66|4280.16|4280.62|4279.12|0
1645471480000|2022-02-21 19:24:40|4280.73|4279.23|4281.24|4279.74|4281.24|4279.74|4280.62|4279.12|0
1645471490000|2022-02-21 19:24:50|4281.14|4279.64|4281.14|4279.64|4281.24|4279.74|4281.14|4279.64|0
1645471500000|2022-02-21 19:25:00|4281.35|4279.85|4282.07|4280.57|4282.07|4280.57|4281.35|4279.85|0
1645471510000|2022-02-21 19:25:10|4282.38|4280.88|4281.55|4280.05|4282.38|4280.88|4281.35|4279.85|0
1645471520000|2022-02-21 19:25:20|4281.97|4280.47|4282.17|4280.67|4282.17|4280.67|4281.97|4280.47|0
1645471530000|2022-02-21 19:25:30|4281.97|4280.47|4281.24|4279.74|4281.97|4280.47|4281.24|4279.74|0
1645471540000|2022-02-21 19:25:40|4280.93|4279.43|4280.93|4279.43|4280.93|4279.43|4280.11|4278.61|0
1645471550000|2022-02-21 19:25:50|4280.52|4279.02|4280.62|4279.12|4280.73|4279.23|4280.52|4279.02|0
1645471560000|2022-02-21 19:26:00|4280.73|4279.23|4280.73|4279.23|4280.73|4279.23|4280.73|4279.23|0
1645471590000|2022-02-21 19:26:30|4281.24|4279.74|4281.24|4279.74|4281.24|4279.74|4281.24|4279.74|0
1645471600000|2022-02-21 19:26:40|4281.35|4279.85|4281.66|4280.16|4281.76|4280.26|4281.35|4279.85|0
1645471610000|2022-02-21 19:26:50|4281.55|4280.05|4281.45|4279.95|4281.76|4280.26|4281.35|4279.85|0
1645471620000|2022-02-21 19:27:00|4281.55|4280.05|4281.35|4279.85|4281.55|4280.05|4281.35|4279.85|0
1645471630000|2022-02-21 19:27:10|4281.14|4279.64|4280.42|4278.92|4281.14|4279.64|4280.21|4278.71|0
1645471640000|2022-02-21 19:27:20|4280.21|4278.71|4280.11|4278.61|4280.31|4278.81|4280.11|4278.61|0
1645471650000|2022-02-21 19:27:30|4280.21|4278.71|4279.69|4278.19|4280.21|4278.71|4279.69|4278.19|0
1645471660000|2022-02-21 19:27:40|4279.38|4277.88|4280.11|4278.61|4280.11|4278.61|4279.38|4277.88|0
1645471670000|2022-02-21 19:27:50|4280.52|4279.02|4280.21|4278.71|4280.52|4279.02|4280.21|4278.71|0
1645471680000|2022-02-21 19:28:00|4279.38|4277.88|4278.66|4277.16|4279.38|4277.88|4278.45|4276.95|0
1645471690000|2022-02-21 19:28:10|4278.55|4277.05|4278.76|4277.26|4278.86|4277.36|4278.55|4277.05|0
1645471700000|2022-02-21 19:28:20|4278.86|4277.36|4278.97|4277.47|4279.38|4277.88|4278.86|4277.36|0
1645471710000|2022-02-21 19:28:30|4279.07|4277.57|4279.07|4277.57|4279.17|4277.67|4278.55|4277.05|0
1645471720000|2022-02-21 19:28:40|4278.97|4277.47|4279.8|4278.3|4279.9|4278.4|4278.86|4277.36|0
1645471730000|2022-02-21 19:28:50|4279.69|4278.19|4279.69|4278.19|4279.69|4278.19|4279.69|4278.19|0
1645471760000|2022-02-21 19:29:20|4279.8|4278.3|4281.14|4279.64|4281.14|4279.64|4279.8|4278.3|0
1645471770000|2022-02-21 19:29:30|4281.04|4279.54|4281.35|4279.85|4281.66|4280.16|4280.93|4279.43|0
1645471780000|2022-02-21 19:29:40|4281.76|4280.26|4281.76|4280.26|4281.76|4280.26|4281.66|4280.16|0
1645471790000|2022-02-21 19:29:50|4281.97|4280.47|4282.8|4281.3|4282.8|4281.3|4281.97|4280.47|0
1645471800000|2022-02-21 19:30:00|4283.11|4281.61|4283.52|4282.02|4283.83|4282.33|4282.8|4281.3|0
1645471810000|2022-02-21 19:30:10|4283.62|4282.12|4283.42|4281.92|4283.62|4282.12|4283.42|4281.92|0
1645471820000|2022-02-21 19:30:20|4283|4281.5|4284.45|4282.95|4284.45|4282.95|4282.8|4281.3|0
1645471830000|2022-02-21 19:30:30|4284.35|4282.85|4284.14|4282.64|4284.55|4283.05|4283.83|4282.33|0
1645471840000|2022-02-21 19:30:40|4284.45|4282.95|4283.73|4282.23|4284.86|4283.36|4283.73|4282.23|0
1645471850000|2022-02-21 19:30:50|4283.62|4282.12|4283.11|4281.61|4283.83|4282.33|4283.11|4281.61|0
1645471860000|2022-02-21 19:31:00|4283.21|4281.71|4283.21|4281.71|4283.21|4281.71|4283|4281.5|0
1645471870000|2022-02-21 19:31:10|4282.59|4281.09|4282.59|4281.09|4282.69|4281.19|4282.28|4280.78|0
1645471880000|2022-02-21 19:31:20|4282.69|4281.19|4282.48|4280.98|4282.69|4281.19|4282.48|4280.98|0
1645471890000|2022-02-21 19:31:30|4282.38|4280.88|4282.28|4280.78|4282.8|4281.3|4282.17|4280.67|0
1645471900000|2022-02-21 19:31:40|4282.17|4280.67|4280.93|4279.43|4282.28|4280.78|4280.93|4279.43|0
1645471910000|2022-02-21 19:31:50|4280.83|4279.33|4280.83|4279.33|4280.83|4279.33|4280.42|4278.92|0
1645471920000|2022-02-21 19:32:00|4280.73|4279.23|4280.52|4279.02|4280.93|4279.43|4280.52|4279.02|0
1645471930000|2022-02-21 19:32:10|4280.62|4279.12|4278.86|4277.36|4280.62|4279.12|4278.76|4277.26|0
1645471940000|2022-02-21 19:32:20|4279.07|4277.57|4279.07|4277.57|4279.07|4277.57|4278.55|4277.05|0
1645471950000|2022-02-21 19:32:30|4278.97|4277.47|4280|4278.5|4280.31|4278.81|4278.97|4277.47|0
1645471960000|2022-02-21 19:32:40|4280.31|4278.81|4280.83|4279.33|4281.14|4279.64|4280.31|4278.81|0
1645471970000|2022-02-21 19:32:50|4280.73|4279.23|4280.11|4278.61|4280.73|4279.23|4280|4278.5|0
1645471980000|2022-02-21 19:33:00|4280.21|4278.71|4280.21|4278.71|4280.21|4278.71|4280|4278.5|0
1645471990000|2022-02-21 19:33:10|4280.11|4278.61|4280.11|4278.61|4280.11|4278.61|4280.11|4278.61|0
1645472010000|2022-02-21 19:33:30|4280.83|4279.33|4280.83|4279.33|4280.83|4279.33|4280.83|4279.33|0
1645472020000|2022-02-21 19:33:40|4280.73|4279.23|4280.31|4278.81|4280.83|4279.33|4280.21|4278.71|0
1645472030000|2022-02-21 19:33:50|4280.42|4278.92|4279.9|4278.4|4280.42|4278.92|4279.9|4278.4|0
1645472040000|2022-02-21 19:34:00|4279.28|4277.78|4278.86|4277.36|4279.28|4277.78|4278.76|4277.26|0
1645472050000|2022-02-21 19:34:10|4278.76|4277.26|4278.97|4277.47|4279.07|4277.57|4278.76|4277.26|0
1645472060000|2022-02-21 19:34:20|4278.86|4277.36|4279.07|4277.57|4279.07|4277.57|4278.86|4277.36|0
1645472070000|2022-02-21 19:34:30|4278.86|4277.36|4278.66|4277.16|4278.86|4277.36|4278.35|4276.85|0
1645472080000|2022-02-21 19:34:40|4278.76|4277.26|4278.66|4277.16|4278.86|4277.36|4278.45|4276.95|0
1645472100000|2022-02-21 19:35:00|4278.76|4277.26|4279.69|4278.19|4280.42|4278.92|4278.76|4277.26|0
1645472110000|2022-02-21 19:35:10|4279.8|4278.3|4279.17|4277.67|4279.8|4278.3|4279.17|4277.67|0
1645472120000|2022-02-21 19:35:20|4278.86|4277.36|4278.76|4277.26|4278.86|4277.36|4278.66|4277.16|0
1645472130000|2022-02-21 19:35:30|4278.66|4277.16|4278.35|4276.85|4278.76|4277.26|4278.35|4276.85|0
1645472140000|2022-02-21 19:35:40|4278.45|4276.95|4278.35|4276.85|4279.59|4278.09|4278.04|4276.54|0
1645472150000|2022-02-21 19:35:50|4278.24|4276.74|4278.14|4276.64|4278.24|4276.74|4277.83|4276.33|0
1645472160000|2022-02-21 19:36:00|4278.24|4276.74|4278.76|4277.26|4279.17|4277.67|4278.24|4276.74|0
1645472170000|2022-02-21 19:36:10|4278.86|4277.36|4278.86|4277.36|4279.07|4277.57|4278.66|4277.16|0
1645472180000|2022-02-21 19:36:20|4279.07|4277.57|4280.83|4279.33|4281.76|4280.26|4279.07|4277.57|0
1645472190000|2022-02-21 19:36:30|4280.73|4279.23|4281.86|4280.36|4281.86|4280.36|4280.73|4279.23|0
1645472200000|2022-02-21 19:36:40|4281.97|4280.47|4282.07|4280.57|4282.48|4280.98|4281.55|4280.05|0
1645472210000|2022-02-21 19:36:50|4281.97|4280.47|4282.07|4280.57|4282.28|4280.78|4281.97|4280.47|0
1645472220000|2022-02-21 19:37:00|4281.97|4280.47|4283|4281.5|4283.11|4281.61|4281.97|4280.47|0
1645472230000|2022-02-21 19:37:10|4283.11|4281.61|4284.86|4283.36|4284.97|4283.47|4283.11|4281.61|0
1645472240000|2022-02-21 19:37:20|4284.35|4282.85|4283.83|4282.33|4284.35|4282.85|4283.21|4281.71|0
1645472250000|2022-02-21 19:37:30|4283.73|4282.23|4282.9|4281.4|4283.73|4282.23|4282.9|4281.4|0
1645472260000|2022-02-21 19:37:40|4282.69|4281.19|4282.28|4280.78|4282.69|4281.19|4282.17|4280.67|0
1645472270000|2022-02-21 19:37:50|4282.17|4280.67|4282.07|4280.57|4282.38|4280.88|4281.97|4280.47|0
1645472280000|2022-02-21 19:38:00|4282.28|4280.78|4282.38|4280.88|4282.38|4280.88|4282.28|4280.78|0
1645472290000|2022-02-21 19:38:10|4282.28|4280.78|4282.17|4280.67|4282.28|4280.78|4282.17|4280.67|0
1645472300000|2022-02-21 19:38:20|4282.07|4280.57|4281.35|4279.85|4282.07|4280.57|4281.35|4279.85|0
1645472310000|2022-02-21 19:38:30|4281.24|4279.74|4280.83|4279.33|4281.24|4279.74|4280.73|4279.23|0
1645472320000|2022-02-21 19:38:40|4280.42|4278.92|4279.9|4278.4|4280.73|4279.23|4279.28|4277.78|0
1645472330000|2022-02-21 19:38:50|4279.8|4278.3|4279.59|4278.09|4280.21|4278.71|4279.48|4277.98|0
1645472340000|2022-02-21 19:39:00|4279.69|4278.19|4280.21|4278.71|4280.21|4278.71|4279.59|4278.09|0
1645472350000|2022-02-21 19:39:10|4280.52|4279.02|4281.76|4280.26|4282.38|4280.88|4280.52|4279.02|0
1645472360000|2022-02-21 19:39:20|4281.86|4280.36|4283.42|4281.92|4283.42|4281.92|4281.76|4280.26|0
1645472370000|2022-02-21 19:39:30|4283.62|4282.12|4283.42|4281.92|4283.62|4282.12|4283.11|4281.61|0
1645472380000|2022-02-21 19:39:40|4283.62|4282.12|4284.04|4282.54|4284.04|4282.54|4283.62|4282.12|0
1645472390000|2022-02-21 19:39:50|4283.93|4282.43|4283.93|4282.43|4284.55|4283.05|4283.93|4282.43|0
1645472400000|2022-02-21 19:40:00|4284.04|4282.54|4283.52|4282.02|4284.04|4282.54|4283.52|4282.02|0
1645472410000|2022-02-21 19:40:10|4283.73|4282.23|4283.52|4282.02|4283.73|4282.23|4283.52|4282.02|0
1645472420000|2022-02-21 19:40:20|4283.21|4281.71|4283.42|4281.92|4283.62|4282.12|4283|4281.5|0
1645472430000|2022-02-21 19:40:30|4283.52|4282.02|4283.21|4281.71|4283.73|4282.23|4283.11|4281.61|0
1645472440000|2022-02-21 19:40:40|4283.73|4282.23|4284.45|4282.95|4284.45|4282.95|4283.73|4282.23|0
1645472450000|2022-02-21 19:40:50|4284.55|4283.05|4285.28|4283.78|4285.28|4283.78|4284.55|4283.05|0
1645472460000|2022-02-21 19:41:00|4285.48|4283.98|4286.73|4285.23|4286.83|4285.33|4285.48|4283.98|0
1645472470000|2022-02-21 19:41:10|4286.62|4285.12|4286.31|4284.81|4286.93|4285.43|4286.31|4284.81|0
1645472480000|2022-02-21 19:41:20|4286.11|4284.61|4287.24|4285.74|4287.24|4285.74|4286.11|4284.61|0
1645472490000|2022-02-21 19:41:30|4287.35|4285.85|4286.31|4284.81|4287.35|4285.85|4286.31|4284.81|0
1645472500000|2022-02-21 19:41:40|4286.52|4285.02|4286.31|4284.81|4286.73|4285.23|4286.31|4284.81|0
1645472510000|2022-02-21 19:41:50|4286.52|4285.02|4285.8|4284.3|4286.52|4285.02|4285.69|4284.19|0
1645472520000|2022-02-21 19:42:00|4285.9|4284.4|4285.07|4283.57|4286|4284.5|4285.07|4283.57|0
1645472530000|2022-02-21 19:42:10|4285.17|4283.67|4285.48|4283.98|4285.48|4283.98|4285.17|4283.67|0
1645472540000|2022-02-21 19:42:20|4285.38|4283.88|4284.97|4283.47|4285.38|4283.88|4284.55|4283.05|0
1645472550000|2022-02-21 19:42:30|4285.9|4284.4|4286|4284.5|4286|4284.5|4285.8|4284.3|0
1645472560000|2022-02-21 19:42:40|4285.9|4284.4|4286.11|4284.61|4287.14|4285.64|4285.8|4284.3|0
1645472570000|2022-02-21 19:42:50|4286.21|4284.71|4286.31|4284.81|4286.52|4285.02|4286.11|4284.61|0
1645472580000|2022-02-21 19:43:00|4286.42|4284.92|4286.21|4284.71|4286.42|4284.92|4286.11|4284.61|0
1645472590000|2022-02-21 19:43:10|4286.11|4284.61|4285.8|4284.3|4286.21|4284.71|4285.8|4284.3|0
1645472600000|2022-02-21 19:43:20|4285.9|4284.4|4286|4284.5|4286.11|4284.61|4285.9|4284.4|0
1645472610000|2022-02-21 19:43:30|4286.11|4284.61|4286.21|4284.71|4286.31|4284.81|4286|4284.5|0
1645472620000|2022-02-21 19:43:40|4285.69|4284.19|4285.28|4283.78|4285.69|4284.19|4285.28|4283.78|0
1645472630000|2022-02-21 19:43:50|4285.38|4283.88|4285.9|4284.4|4285.9|4284.4|4285.38|4283.88|0
1645472640000|2022-02-21 19:44:00|4286.21|4284.71|4287.04|4285.54|4287.24|4285.74|4286.21|4284.71|0
1645472650000|2022-02-21 19:44:10|4286.42|4284.92|4286.52|4285.02|4286.62|4285.12|4286.42|4284.92|0
1645472660000|2022-02-21 19:44:20|4286|4284.5|4285.8|4284.3|4286|4284.5|4285.69|4284.19|0
1645472670000|2022-02-21 19:44:30|4285.9|4284.4|4286.31|4284.81|4286.31|4284.81|4285.59|4284.09|0
1645472680000|2022-02-21 19:44:40|4285.9|4284.4|4285.9|4284.4|4286.42|4284.92|4285.9|4284.4|0
1645472690000|2022-02-21 19:44:50|4285.69|4284.19|4285.48|4283.98|4285.69|4284.19|4285.48|4283.98|0
1645472700000|2022-02-21 19:45:00|4285.28|4283.78|4285.8|4284.3|4285.8|4284.3|4285.28|4283.78|0
1645472710000|2022-02-21 19:45:10|4285.69|4284.19|4285.28|4283.78|4285.69|4284.19|4285.17|4283.67|0
1645472720000|2022-02-21 19:45:20|4285.17|4283.67|4286.31|4284.81|4286.31|4284.81|4285.17|4283.67|0
1645472730000|2022-02-21 19:45:30|4285.8|4284.3|4285.9|4284.4|4285.9|4284.4|4285.8|4284.3|0
1645472740000|2022-02-21 19:45:40|4285.48|4283.98|4286.31|4284.81|4286.31|4284.81|4285.48|4283.98|0
1645472750000|2022-02-21 19:45:50|4286.42|4284.92|4286.11|4284.61|4286.42|4284.92|4286.11|4284.61|0
1645472760000|2022-02-21 19:46:00|4286.52|4285.02|4286.62|4285.12|4286.62|4285.12|4286.52|4285.02|0
1645472770000|2022-02-21 19:46:10|4286.52|4285.02|4286.62|4285.12|4286.62|4285.12|4286.31|4284.81|0
1645472780000|2022-02-21 19:46:20|4286.73|4285.23|4287.14|4285.64|4287.14|4285.64|4286.73|4285.23|0
1645472790000|2022-02-21 19:46:30|4287.45|4285.95|4287.35|4285.85|4287.45|4285.95|4287.35|4285.85|0
1645472800000|2022-02-21 19:46:40|4287.45|4285.95|4287.66|4286.16|4287.66|4286.16|4287.45|4285.95|0
1645472810000|2022-02-21 19:46:50|4287.76|4286.26|4288.38|4286.88|4288.49|4286.99|4287.76|4286.26|0
1645472820000|2022-02-21 19:47:00|4288.69|4287.19|4287.97|4286.47|4288.8|4287.3|4287.97|4286.47|0
1645472830000|2022-02-21 19:47:10|4288.28|4286.78|4287.55|4286.05|4288.28|4286.78|4287.55|4286.05|0
1645472840000|2022-02-21 19:47:20|4287.45|4285.95|4287.45|4285.95|4287.45|4285.95|4287.45|4285.95|0
1645472860000|2022-02-21 19:47:40|4287.66|4286.16|4287.76|4286.26|4287.97|4286.47|4287.66|4286.16|0
1645472880000|2022-02-21 19:48:00|4287.55|4286.05|4287.14|4285.64|4287.66|4286.16|4287.14|4285.64|0
1645472890000|2022-02-21 19:48:10|4287.35|4285.85|4287.35|4285.85|4287.35|4285.85|4287.24|4285.74|0
1645472900000|2022-02-21 19:48:20|4287.45|4285.95|4288.28|4286.78|4288.28|4286.78|4287.45|4285.95|0
1645472910000|2022-02-21 19:48:30|4288.69|4287.19|4288.38|4286.88|4288.69|4287.19|4288.38|4286.88|0
1645472920000|2022-02-21 19:48:40|4288.49|4286.99|4288.38|4286.88|4288.49|4286.99|4288.38|4286.88|0
1645472930000|2022-02-21 19:48:50|4288.49|4286.99|4288.38|4286.88|4288.49|4286.99|4288.38|4286.88|0
1645472940000|2022-02-21 19:49:00|4288.28|4286.78|4288.28|4286.78|4288.38|4286.88|4288.28|4286.78|0
1645472950000|2022-02-21 19:49:10|4288.17|4286.67|4288.07|4286.57|4288.17|4286.67|4288.07|4286.57|0
1645472960000|2022-02-21 19:49:20|4287.86|4286.36|4287.45|4285.95|4287.86|4286.36|4287.35|4285.85|0
1645472990000|2022-02-21 19:49:50|4287.24|4285.74|4287.14|4285.64|4287.35|4285.85|4286.93|4285.43|0
1645473000000|2022-02-21 19:50:00|4287.04|4285.54|4286.93|4285.43|4287.35|4285.85|4286.93|4285.43|0
1645473010000|2022-02-21 19:50:10|4287.14|4285.64|4287.35|4285.85|4287.35|4285.85|4287.14|4285.64|0
1645473020000|2022-02-21 19:50:20|4287.24|4285.74|4286.42|4284.92|4287.24|4285.74|4286.31|4284.81|0
1645473030000|2022-02-21 19:50:30|4286.31|4284.81|4285.8|4284.3|4286.42|4284.92|4285.8|4284.3|0
1645473040000|2022-02-21 19:50:40|4285.9|4284.4|4285.48|4283.98|4286|4284.5|4285.48|4283.98|0
1645473050000|2022-02-21 19:50:50|4285.38|4283.88|4284.86|4283.36|4285.38|4283.88|4284.86|4283.36|0
1645473060000|2022-02-21 19:51:00|4284.76|4283.26|4284.35|4282.85|4284.76|4283.26|4284.35|4282.85|0
1645473070000|2022-02-21 19:51:10|4284.14|4282.64|4284.14|4282.64|4284.55|4283.05|4284.14|4282.64|0
1645473080000|2022-02-21 19:51:20|4284.04|4282.54|4283.83|4282.33|4284.35|4282.85|4283.83|4282.33|0
1645473090000|2022-02-21 19:51:30|4283.93|4282.43|4283.11|4281.61|4283.93|4282.43|4282.8|4281.3|0
1645473100000|2022-02-21 19:51:40|4283.21|4281.71|4282.48|4280.98|4283.31|4281.81|4282.48|4280.98|0
1645473110000|2022-02-21 19:51:50|4281.97|4280.47|4281.45|4279.95|4281.97|4280.47|4281.04|4279.54|0
1645473120000|2022-02-21 19:52:00|4281.35|4279.85|4282.9|4281.4|4283|4281.5|4281.35|4279.85|0
1645473140000|2022-02-21 19:52:20|4283|4281.5|4282.9|4281.4|4283|4281.5|4282.8|4281.3|0
1645473150000|2022-02-21 19:52:30|4283|4281.5|4282.8|4281.3|4283.31|4281.81|4282.8|4281.3|0
1645473160000|2022-02-21 19:52:40|4282.9|4281.4|4283.11|4281.61|4283.31|4281.81|4282.9|4281.4|0
1645473170000|2022-02-21 19:52:50|4283.21|4281.71|4282.8|4281.3|4283.42|4281.92|4282.8|4281.3|0
1645473180000|2022-02-21 19:53:00|4282.69|4281.19|4283|4281.5|4283.11|4281.61|4282.38|4280.88|0
1645473190000|2022-02-21 19:53:10|4282.9|4281.4|4282.48|4280.98|4283|4281.5|4282.48|4280.98|0
1645473200000|2022-02-21 19:53:20|4282.9|4281.4|4283.11|4281.61|4283.21|4281.71|4282.9|4281.4|0
1645473210000|2022-02-21 19:53:30|4283.21|4281.71|4282.9|4281.4|4283.31|4281.81|4282.9|4281.4|0
1645473230000|2022-02-21 19:53:50|4283|4281.5|4283.83|4282.33|4283.83|4282.33|4282.9|4281.4|0
1645473240000|2022-02-21 19:54:00|4283.93|4282.43|4283.31|4281.81|4284.04|4282.54|4283.31|4281.81|0
1645473250000|2022-02-21 19:54:10|4283.21|4281.71|4283.11|4281.61|4283.52|4282.02|4283|4281.5|0
1645473260000|2022-02-21 19:54:20|4282.9|4281.4|4282.8|4281.3|4282.9|4281.4|4282.8|4281.3|0
1645473270000|2022-02-21 19:54:30|4282.9|4281.4|4283.83|4282.33|4283.83|4282.33|4282.9|4281.4|0
1645473280000|2022-02-21 19:54:40|4283.93|4282.43|4284.04|4282.54|4284.04|4282.54|4283.83|4282.33|0
1645473290000|2022-02-21 19:54:50|4284.14|4282.64|4284.24|4282.74|4284.24|4282.74|4284.14|4282.64|0
1645473300000|2022-02-21 19:55:00|4284.35|4282.85|4284.45|4282.95|4284.45|4282.95|4284.04|4282.54|0
1645473310000|2022-02-21 19:55:10|4284.46|4282.96|4284.55|4283.05|4284.57|4283.07|4284.46|4282.96|0
1645473320000|2022-02-21 19:55:20|4284.66|4283.16|4284.76|4283.26|4284.86|4283.36|4284.66|4283.16|0
1645473330000|2022-02-21 19:55:30|4284.86|4283.36|4284.97|4283.47|4285.17|4283.67|4284.86|4283.36|0
1645473410000|2022-02-21 19:56:50|4285.07|4283.57|4285.28|4283.78|4285.28|4283.78|4285.07|4283.57|0
1645473420000|2022-02-21 19:57:00|4285.48|4283.98|4285.59|4284.09|4285.59|4284.09|4285.48|4283.98|0
1645473430000|2022-02-21 19:57:10|4285.69|4284.19|4285.9|4284.4|4285.9|4284.4|4285.69|4284.19|0
1645473460000|2022-02-21 19:57:40|4286|4284.5|4286|4284.5|4286.11|4284.61|4286|4284.5|0
1645473470000|2022-02-21 19:57:50|4286.11|4284.61|4286.21|4284.71|4286.31|4284.81|4286.11|4284.61|0
1645473480000|2022-02-21 19:58:00|4286.11|4284.61|4286.21|4284.71|4286.31|4284.81|4286|4284.5|0
1645473490000|2022-02-21 19:58:10|4286.11|4284.61|4285.48|4283.98|4286.31|4284.81|4285.48|4283.98|0
1645473500000|2022-02-21 19:58:20|4285.59|4284.09|4285.69|4284.19|4285.69|4284.19|4285.59|4284.09|0
1645473510000|2022-02-21 19:58:30|4285.8|4284.3|4285.8|4284.3|4285.9|4284.4|4285.69|4284.19|0
1645473520000|2022-02-21 19:58:40|4285.69|4284.19|4285.9|4284.4|4286|4284.5|4285.69|4284.19|0
1645473540000|2022-02-21 19:59:00|4286.21|4284.71|4286.42|4284.92|4286.42|4284.92|4286.21|4284.71|0
1645473550000|2022-02-21 19:59:10|4286.52|4285.02|4286.31|4284.81|4286.52|4285.02|4286.31|4284.81|0
1645473560000|2022-02-21 19:59:20|4286.21|4284.71|4286.21|4284.71|4286.21|4284.71|4286.21|4284.71|0
1645473570000|2022-02-21 19:59:30|4286.11|4284.61|4286.11|4284.61|4286.11|4284.61|4286.11|4284.61|0
1645473580000|2022-02-21 19:59:40|4286.42|4284.92|4286.42|4284.92|4286.42|4284.92|4286.42|4284.92|0
1645473590000|2022-02-21 19:59:50|4286.52|4285.02|4286.73|4285.23|4286.73|4285.23|4286.52|4285.02|0
1645473660000|2022-02-21 20:01:00|4286.42|4284.92|4286.42|4284.92|4286.42|4284.92|4286.42|4284.92|0
1645473670000|2022-02-21 20:01:10|4286.31|4284.81|4286.31|4284.81|4286.31|4284.81|4286.31|4284.81|0
1645473680000|2022-02-21 20:01:20|4286.42|4284.92|4286.42|4284.92|4286.42|4284.92|4286.42|4284.92|0
1645473690000|2022-02-21 20:01:30|4286.52|4285.02|4286.52|4285.02|4286.52|4285.02|4286.52|4285.02|0
1645473710000|2022-02-21 20:01:50|4286.31|4284.81|4286.21|4284.71|4286.42|4284.92|4286.21|4284.71|0
1645473720000|2022-02-21 20:02:00|4286.11|4284.61|4286.21|4284.71|4286.21|4284.71|4286.11|4284.61|0
1645473730000|2022-02-21 20:02:10|4286.31|4284.81|4285.38|4283.88|4286.31|4284.81|4285.28|4283.78|0
1645473740000|2022-02-21 20:02:20|4285.59|4284.09|4285.69|4284.19|4285.9|4284.4|4285.59|4284.09|0
1645473750000|2022-02-21 20:02:30|4285.79|4284.29|4285.48|4283.98|4285.9|4284.4|4285.48|4283.98|0
1645473760000|2022-02-21 20:02:40|4285.38|4283.88|4285.07|4283.57|4285.38|4283.88|4285.07|4283.57|0
1645473770000|2022-02-21 20:02:50|4285.17|4283.67|4284.96|4283.46|4285.17|4283.67|4284.96|4283.46|0
1645473780000|2022-02-21 20:03:00|4285.07|4283.57|4284.24|4282.74|4285.07|4283.57|4284.24|4282.74|0
1645473790000|2022-02-21 20:03:10|4284.13|4282.63|4284.13|4282.63|4284.13|4282.63|4284.03|4282.53|0
1645473800000|2022-02-21 20:03:20|4284.03|4282.53|4284.13|4282.63|4284.13|4282.63|4284.03|4282.53|0
1645473810000|2022-02-21 20:03:30|4284.03|4282.53|4284.13|4282.63|4284.13|4282.63|4284.03|4282.53|0
1645473820000|2022-02-21 20:03:40|4284.03|4282.53|4283.61|4282.11|4284.03|4282.53|4283.61|4282.11|0
1645473830000|2022-02-21 20:03:50|4283.51|4282.01|4283.41|4281.91|4283.51|4282.01|4283.41|4281.91|0
1645473840000|2022-02-21 20:04:00|4283.3|4281.8|4283.3|4281.8|4283.3|4281.8|4283.2|4281.7|0
1645473850000|2022-02-21 20:04:10|4283.2|4281.7|4283.41|4281.91|4283.41|4281.91|4283.2|4281.7|0
1645473860000|2022-02-21 20:04:20|4283.51|4282.01|4283.51|4282.01|4283.51|4282.01|4283.41|4281.91|0
1645473870000|2022-02-21 20:04:30|4283.61|4282.11|4283.82|4282.32|4283.82|4282.32|4283.61|4282.11|0
1645473880000|2022-02-21 20:04:40|4283.93|4282.43|4283.93|4282.43|4283.93|4282.43|4283.93|4282.43|0
1645473890000|2022-02-21 20:04:50|4284.03|4282.53|4284.03|4282.53|4284.03|4282.53|4284.03|4282.53|0
1645473900000|2022-02-21 20:05:00|4283.93|4282.43|4284.03|4282.53|4284.03|4282.53|4283.93|4282.43|0
1645473910000|2022-02-21 20:05:10|4284.13|4282.63|4284.03|4282.53|4284.13|4282.63|4284.03|4282.53|0
1645473920000|2022-02-21 20:05:20|4284.13|4282.63|4284.13|4282.63|4284.13|4282.63|4284.13|4282.63|0
1645473930000|2022-02-21 20:05:30|4284.03|4282.53|4283.93|4282.43|4284.03|4282.53|4283.93|4282.43|0
1645473940000|2022-02-21 20:05:40|4283.82|4282.32|4283.82|4282.32|4283.82|4282.32|4283.82|4282.32|0
1645473950000|2022-02-21 20:05:50|4283.72|4282.22|4283.3|4281.8|4283.72|4282.22|4283.3|4281.8|0
1645473960000|2022-02-21 20:06:00|4283.2|4281.7|4283.2|4281.7|4283.3|4281.8|4283.2|4281.7|0
1645473970000|2022-02-21 20:06:10|4283.3|4281.8|4282.99|4281.49|4283.3|4281.8|4282.99|4281.49|0
1645473980000|2022-02-21 20:06:20|4283.2|4281.7|4283.2|4281.7|4283.3|4281.8|4283.2|4281.7|0
1645473990000|2022-02-21 20:06:30|4283.3|4281.8|4283.3|4281.8|4283.3|4281.8|4283.3|4281.8|0
1645474010000|2022-02-21 20:06:50|4283.72|4282.22|4283.82|4282.32|4283.82|4282.32|4283.72|4282.22|0
1645474020000|2022-02-21 20:07:00|4283.93|4282.43|4284.03|4282.53|4284.03|4282.53|4283.82|4282.32|0
1645474030000|2022-02-21 20:07:10|4283.93|4282.43|4283.93|4282.43|4283.93|4282.43|4283.93|4282.43|0
1645474050000|2022-02-21 20:07:30|4283.82|4282.32|4283.82|4282.32|4283.82|4282.32|4283.82|4282.32|0
1645474060000|2022-02-21 20:07:40|4283.93|4282.43|4283.93|4282.43|4283.93|4282.43|4283.82|4282.32|0
1645474070000|2022-02-21 20:07:50|4283.82|4282.32|4283.61|4282.11|4283.82|4282.32|4283.61|4282.11|0
1645474080000|2022-02-21 20:08:00|4283.2|4281.7|4283.2|4281.7|4283.2|4281.7|4283.2|4281.7|0
1645474090000|2022-02-21 20:08:10|4283.3|4281.8|4283.2|4281.7|4283.3|4281.8|4283.2|4281.7|0
1645474110000|2022-02-21 20:08:30|4283.3|4281.8|4283.2|4281.7|4283.3|4281.8|4283.2|4281.7|0
1645474140000|2022-02-21 20:09:00|4282.99|4281.49|4282.78|4281.28|4282.99|4281.49|4282.78|4281.28|0
1645474150000|2022-02-21 20:09:10|4282.47|4280.97|4282.47|4280.97|4282.47|4280.97|4282.47|4280.97|0
1645474160000|2022-02-21 20:09:20|4282.37|4280.87|4282.37|4280.87|4282.37|4280.87|4282.37|4280.87|0
1645474170000|2022-02-21 20:09:30|4282.16|4280.66|4282.16|4280.66|4282.16|4280.66|4282.16|4280.66|0
1645474180000|2022-02-21 20:09:40|4281.95|4280.45|4281.95|4280.45|4281.95|4280.45|4281.95|4280.45|0
1645474190000|2022-02-21 20:09:50|4281.74|4280.24|4281.85|4280.35|4282.16|4280.66|4281.74|4280.24|0
1645474200000|2022-02-21 20:10:00|4281.95|4280.45|4282.26|4280.76|4282.26|4280.76|4281.95|4280.45|0
1645474210000|2022-02-21 20:10:10|4282.37|4280.87|4282.37|4280.87|4282.37|4280.87|4282.37|4280.87|0
1645474220000|2022-02-21 20:10:20|4282.26|4280.76|4282.26|4280.76|4282.26|4280.76|4282.16|4280.66|0
1645474230000|2022-02-21 20:10:30|4281.95|4280.45|4281.74|4280.24|4282.06|4280.56|4281.64|4280.14|0
1645474250000|2022-02-21 20:10:50|4281.95|4280.45|4281.85|4280.35|4281.95|4280.45|4281.74|4280.24|0
1645474260000|2022-02-21 20:11:00|4281.74|4280.24|4281.85|4280.35|4281.85|4280.35|4281.74|4280.24|0
1645474270000|2022-02-21 20:11:10|4281.95|4280.45|4281.95|4280.45|4282.06|4280.56|4281.85|4280.35|0
1645474280000|2022-02-21 20:11:20|4281.85|4280.35|4282.06|4280.56|4282.16|4280.66|4281.85|4280.35|0
1645474290000|2022-02-21 20:11:30|4281.85|4280.35|4281.64|4280.14|4281.85|4280.35|4281.64|4280.14|0
1645474300000|2022-02-21 20:11:40|4281.54|4280.04|4281.85|4280.35|4281.85|4280.35|4281.54|4280.04|0
1645474310000|2022-02-21 20:11:50|4281.95|4280.45|4281.43|4279.93|4281.95|4280.45|4281.43|4279.93|0
1645474320000|2022-02-21 20:12:00|4281.64|4280.14|4281.85|4280.35|4281.85|4280.35|4281.64|4280.14|0
1645474330000|2022-02-21 20:12:10|4282.06|4280.56|4282.06|4280.56|4282.06|4280.56|4282.06|4280.56|0
1645474340000|2022-02-21 20:12:20|4281.95|4280.45|4281.74|4280.24|4281.95|4280.45|4281.74|4280.24|0
1645474350000|2022-02-21 20:12:30|4281.54|4280.04|4281.22|4279.72|4281.54|4280.04|4281.22|4279.72|0
1645474370000|2022-02-21 20:12:50|4281.33|4279.83|4281.33|4279.83|4281.33|4279.83|4281.33|4279.83|0
1645474380000|2022-02-21 20:13:00|4281.43|4279.93|4280.91|4279.41|4281.43|4279.93|4280.91|4279.41|0
1645474400000|2022-02-21 20:13:20|4280.71|4279.21|4280.71|4279.21|4280.71|4279.21|4280.71|4279.21|0
1645474420000|2022-02-21 20:13:40|4281.02|4279.52|4281.02|4279.52|4281.02|4279.52|4281.02|4279.52|0
1645474430000|2022-02-21 20:13:50|4281.12|4279.62|4281.33|4279.83|4281.33|4279.83|4281.12|4279.62|0
1645474440000|2022-02-21 20:14:00|4281.43|4279.93|4281.43|4279.93|4281.43|4279.93|4281.43|4279.93|0
1645474450000|2022-02-21 20:14:10|4281.54|4280.04|4281.54|4280.04|4281.54|4280.04|4281.54|4280.04|0
1645474460000|2022-02-21 20:14:20|4281.43|4279.93|4281.43|4279.93|4281.43|4279.93|4281.33|4279.83|0
1645474480000|2022-02-21 20:14:40|4281.54|4280.04|4281.02|4279.52|4281.54|4280.04|4281.02|4279.52|0
1645474490000|2022-02-21 20:14:50|4281.12|4279.62|4281.22|4279.72|4281.33|4279.83|4281.12|4279.62|0
1645474500000|2022-02-21 20:15:00|4281.33|4279.83|4281.12|4279.62|4281.33|4279.83|4281.12|4279.62|0
1645474510000|2022-02-21 20:15:10|4281.22|4279.72|4280.91|4279.41|4281.33|4279.83|4280.91|4279.41|0
1645474520000|2022-02-21 20:15:20|4280.7|4279.2|4280.91|4279.41|4280.91|4279.41|4280.7|4279.2|0
1645474530000|2022-02-21 20:15:30|4280.7|4279.2|4281.64|4280.14|4281.64|4280.14|4280.7|4279.2|0
1645474540000|2022-02-21 20:15:40|4281.43|4279.93|4281.12|4279.62|4281.43|4279.93|4281.12|4279.62|0
1645474550000|2022-02-21 20:15:50|4281.02|4279.52|4281.02|4279.52|4281.02|4279.52|4281.02|4279.52|0
1645474560000|2022-02-21 20:16:00|4281.12|4279.62|4280.81|4279.31|4281.12|4279.62|4280.81|4279.31|0
1645474580000|2022-02-21 20:16:20|4280.91|4279.41|4280.91|4279.41|4280.91|4279.41|4280.91|4279.41|0
1645474590000|2022-02-21 20:16:30|4280.6|4279.1|4280.39|4278.89|4280.6|4279.1|4280.39|4278.89|0
1645474600000|2022-02-21 20:16:40|4280.5|4279|4280.29|4278.79|4280.5|4279|4280.29|4278.79|0
1645474610000|2022-02-21 20:16:50|4280.08|4278.58|4279.98|4278.48|4280.08|4278.58|4279.98|4278.48|0
1645474620000|2022-02-21 20:17:00|4280.08|4278.58|4279.66|4278.16|4280.08|4278.58|4279.66|4278.16|0
1645474630000|2022-02-21 20:17:10|4279.46|4277.96|4279.66|4278.16|4279.66|4278.16|4279.46|4277.96|0
1645474640000|2022-02-21 20:17:20|4279.87|4278.37|4279.87|4278.37|4279.87|4278.37|4279.87|4278.37|0
1645474650000|2022-02-21 20:17:30|4279.66|4278.16|4279.66|4278.16|4279.66|4278.16|4279.66|4278.16|0
1645474660000|2022-02-21 20:17:40|4279.98|4278.48|4279.98|4278.48|4279.98|4278.48|4279.98|4278.48|0
1645474670000|2022-02-21 20:17:50|4279.87|4278.37|4280.29|4278.79|4280.29|4278.79|4279.87|4278.37|0
1645474690000|2022-02-21 20:18:10|4280.39|4278.89|4280.39|4278.89|4280.39|4278.89|4280.29|4278.79|0
1645474700000|2022-02-21 20:18:20|4280.5|4279|4280.39|4278.89|4280.5|4279|4280.39|4278.89|0
1645474710000|2022-02-21 20:18:30|4280.5|4279|4280.39|4278.89|4280.5|4279|4280.39|4278.89|0
1645474720000|2022-02-21 20:18:40|4280.5|4279|4280.5|4279|4280.5|4279|4280.5|4279|0
1645474730000|2022-02-21 20:18:50|4280.7|4279.2|4281.22|4279.72|4281.33|4279.83|4280.7|4279.2|0
1645474740000|2022-02-21 20:19:00|4281.33|4279.83|4281.74|4280.24|4281.74|4280.24|4281.33|4279.83|0
1645474750000|2022-02-21 20:19:10|4281.64|4280.14|4281.64|4280.14|4281.74|4280.24|4281.64|4280.14|0
1645474760000|2022-02-21 20:19:20|4281.54|4280.04|4281.74|4280.24|4281.74|4280.24|4281.54|4280.04|0
1645474790000|2022-02-21 20:19:50|4281.85|4280.35|4281.95|4280.45|4281.95|4280.45|4281.85|4280.35|0
1645474800000|2022-02-21 20:20:00|4281.74|4280.24|4282.16|4280.66|4282.16|4280.66|4281.74|4280.24|0
1645474810000|2022-02-21 20:20:10|4281.95|4280.45|4282.06|4280.56|4282.16|4280.66|4281.95|4280.45|0
1645474820000|2022-02-21 20:20:20|4282.27|4280.77|4282.06|4280.56|4282.27|4280.77|4281.95|4280.45|0
1645474830000|2022-02-21 20:20:30|4282.16|4280.66|4282.06|4280.56|4282.16|4280.66|4282.06|4280.56|0
1645474850000|2022-02-21 20:20:50|4282.16|4280.66|4282.16|4280.66|4282.16|4280.66|4282.16|4280.66|0
1645474860000|2022-02-21 20:21:00|4282.06|4280.56|4282.16|4280.66|4282.16|4280.66|4282.06|4280.56|0
1645474900000|2022-02-21 20:21:40|4282.06|4280.56|4282.06|4280.56|4282.06|4280.56|4282.06|4280.56|0
1645474910000|2022-02-21 20:21:50|4281.95|4280.45|4281.85|4280.35|4281.95|4280.45|4281.74|4280.24|0
1645474920000|2022-02-21 20:22:00|4281.74|4280.24|4281.74|4280.24|4281.74|4280.24|4281.74|4280.24|0
1645474940000|2022-02-21 20:22:20|4281.64|4280.14|4281.33|4279.83|4281.64|4280.14|4281.33|4279.83|0
1645474950000|2022-02-21 20:22:30|4281.22|4279.72|4280.7|4279.2|4281.22|4279.72|4280.7|4279.2|0
1645474960000|2022-02-21 20:22:40|4280.5|4279|4280.5|4279|4280.5|4279|4280.5|4279|0
1645474970000|2022-02-21 20:22:50|4280.29|4278.79|4280.08|4278.58|4280.29|4278.79|4280.08|4278.58|0
1645474980000|2022-02-21 20:23:00|4279.87|4278.37|4279.35|4277.85|4279.87|4278.37|4279.35|4277.85|0
1645474990000|2022-02-21 20:23:10|4279.25|4277.75|4279.04|4277.54|4279.35|4277.85|4279.04|4277.54|0
1645475000000|2022-02-21 20:23:20|4279.56|4278.06|4279.56|4278.06|4279.56|4278.06|4279.56|4278.06|0
1645475010000|2022-02-21 20:23:30|4279.66|4278.16|4279.77|4278.27|4279.77|4278.27|4279.56|4278.06|0
1645475020000|2022-02-21 20:23:40|4279.87|4278.37|4279.98|4278.48|4279.98|4278.48|4279.77|4278.27|0
1645475030000|2022-02-21 20:23:50|4280.08|4278.58|4280.39|4278.89|4280.39|4278.89|4279.98|4278.48|0
1645475040000|2022-02-21 20:24:00|4280.29|4278.79|4280.18|4278.68|4280.39|4278.89|4280.18|4278.68|0
1645475050000|2022-02-21 20:24:10|4280.29|4278.79|4279.87|4278.37|4280.29|4278.79|4279.87|4278.37|0
1645475060000|2022-02-21 20:24:20|4279.77|4278.27|4279.66|4278.16|4279.77|4278.27|4279.66|4278.16|0
1645475070000|2022-02-21 20:24:30|4279.56|4278.06|4279.35|4277.85|4279.56|4278.06|4279.25|4277.75|0
1645475080000|2022-02-21 20:24:40|4279.25|4277.75|4278.83|4277.33|4279.25|4277.75|4278.83|4277.33|0
1645475100000|2022-02-21 20:25:00|4279.04|4277.54|4278.83|4277.33|4279.04|4277.54|4278.73|4277.23|0
1645475110000|2022-02-21 20:25:10|4278.73|4277.23|4278.73|4277.23|4278.83|4277.33|4278.62|4277.12|0
1645475120000|2022-02-21 20:25:20|4278.62|4277.12|4278.42|4276.92|4278.62|4277.12|4278.42|4276.92|0
1645475130000|2022-02-21 20:25:30|4278.31|4276.81|4278.52|4277.02|4278.52|4277.02|4278.21|4276.71|0
1645475140000|2022-02-21 20:25:40|4278.62|4277.12|4279.14|4277.64|4279.25|4277.75|4278.62|4277.12|0
1645475150000|2022-02-21 20:25:50|4279.25|4277.75|4279.14|4277.64|4279.25|4277.75|4279.14|4277.64|0
1645475160000|2022-02-21 20:26:00|4279.04|4277.54|4279.14|4277.64|4279.25|4277.75|4279.04|4277.54|0
1645475170000|2022-02-21 20:26:10|4279.35|4277.85|4279.56|4278.06|4279.56|4278.06|4279.14|4277.64|0
1645475180000|2022-02-21 20:26:20|4279.66|4278.16|4279.77|4278.27|4279.77|4278.27|4279.56|4278.06|0
1645475190000|2022-02-21 20:26:30|4279.66|4278.16|4280.39|4278.89|4280.39|4278.89|4279.66|4278.16|0
1645475200000|2022-02-21 20:26:40|4280.29|4278.79|4280.6|4279.1|4280.6|4279.1|4280.29|4278.79|0
1645475210000|2022-02-21 20:26:50|4280.7|4279.2|4280.7|4279.2|4280.7|4279.2|4280.6|4279.1|0
1645475220000|2022-02-21 20:27:00|4280.6|4279.1|4280.81|4279.31|4280.91|4279.41|4280.6|4279.1|0
1645475240000|2022-02-21 20:27:20|4280.91|4279.41|4280.81|4279.31|4280.91|4279.41|4280.81|4279.31|0
1645475250000|2022-02-21 20:27:30|4280.91|4279.41|4281.33|4279.83|4281.33|4279.83|4280.81|4279.31|0
1645475260000|2022-02-21 20:27:40|4281.22|4279.72|4281.33|4279.83|4281.54|4280.04|4281.22|4279.72|0
1645475290000|2022-02-21 20:28:10|4281.22|4279.72|4280.5|4279|4281.22|4279.72|4280.29|4278.79|0
1645475300000|2022-02-21 20:28:20|4280.6|4279.1|4280.18|4278.68|4280.6|4279.1|4280.18|4278.68|0
1645475310000|2022-02-21 20:28:30|4280.08|4278.58|4280.08|4278.58|4280.18|4278.68|4280.08|4278.58|0
1645475330000|2022-02-21 20:28:50|4280.18|4278.68|4280.18|4278.68|4280.39|4278.89|4280.18|4278.68|0
1645475340000|2022-02-21 20:29:00|4280.29|4278.79|4280.08|4278.58|4280.29|4278.79|4280.08|4278.58|0
1645475350000|2022-02-21 20:29:10|4279.66|4278.16|4279.66|4278.16|4279.66|4278.16|4279.66|4278.16|0
1645475360000|2022-02-21 20:29:20|4279.46|4277.96|4279.56|4278.06|4279.87|4278.37|4279.46|4277.96|0
1645475370000|2022-02-21 20:29:30|4279.77|4278.27|4279.87|4278.37|4279.87|4278.37|4279.77|4278.27|0
1645475380000|2022-02-21 20:29:40|4279.77|4278.27|4279.87|4278.37|4279.87|4278.37|4279.77|4278.27|0
1645475390000|2022-02-21 20:29:50|4279.77|4278.27|4280.29|4278.79|4280.29|4278.79|4279.66|4278.16|0
1645475400000|2022-02-21 20:30:00|4280.18|4278.68|4280.91|4279.41|4280.91|4279.41|4280.18|4278.68|0
1645475410000|2022-02-21 20:30:10|4280.81|4279.31|4280.81|4279.31|4280.81|4279.31|4280.81|4279.31|0
1645475420000|2022-02-21 20:30:20|4280.91|4279.41|4280.7|4279.2|4280.91|4279.41|4280.7|4279.2|0
1645475440000|2022-02-21 20:30:40|4280.5|4279|4280.29|4278.79|4280.5|4279|4280.29|4278.79|0
1645475450000|2022-02-21 20:30:50|4280.08|4278.58|4280.08|4278.58|4280.08|4278.58|4280.08|4278.58|0
1645475460000|2022-02-21 20:31:00|4279.98|4278.48|4279.66|4278.16|4279.98|4278.48|4279.66|4278.16|0
1645475470000|2022-02-21 20:31:10|4279.56|4278.06|4279.56|4278.06|4279.56|4278.06|4279.56|4278.06|0
1645475480000|2022-02-21 20:31:20|4279.46|4277.96|4279.77|4278.27|4279.87|4278.37|4279.46|4277.96|0
1645475490000|2022-02-21 20:31:30|4279.87|4278.37|4280.18|4278.68|4280.29|4278.79|4279.87|4278.37|0
1645475500000|2022-02-21 20:31:40|4280.29|4278.79|4280.39|4278.89|4280.39|4278.89|4280.29|4278.79|0
1645475510000|2022-02-21 20:31:50|4280.29|4278.79|4280.29|4278.79|4280.29|4278.79|4280.18|4278.68|0
1645475520000|2022-02-21 20:32:00|4280.18|4278.68|4280.39|4278.89|4280.39|4278.89|4280.18|4278.68|0
1645475530000|2022-02-21 20:32:10|4280.5|4279|4280.39|4278.89|4280.5|4279|4280.39|4278.89|0
1645475540000|2022-02-21 20:32:20|4280.5|4279|4280.6|4279.1|4280.6|4279.1|4280.5|4279|0
1645475550000|2022-02-21 20:32:30|4280.7|4279.2|4280.81|4279.31|4280.91|4279.41|4280.7|4279.2|0
1645475560000|2022-02-21 20:32:40|4280.91|4279.41|4280.81|4279.31|4280.91|4279.41|4280.81|4279.31|0
1645475580000|2022-02-21 20:33:00|4280.91|4279.41|4280.91|4279.41|4281.02|4279.52|4280.81|4279.31|0
1645475590000|2022-02-21 20:33:10|4281.02|4279.52|4282.37|4280.87|4282.37|4280.87|4280.81|4279.31|0
1645475600000|2022-02-21 20:33:20|4282.47|4280.97|4282.89|4281.39|4282.89|4281.39|4282.47|4280.97|0
1645475610000|2022-02-21 20:33:30|4282.99|4281.49|4282.99|4281.49|4283.1|4281.6|4282.99|4281.49|0
1645475620000|2022-02-21 20:33:40|4283.2|4281.7|4283.1|4281.6|4283.2|4281.7|4282.99|4281.49|0
1645475630000|2022-02-21 20:33:50|4283.2|4281.7|4283.2|4281.7|4283.2|4281.7|4283.2|4281.7|0
1645475640000|2022-02-21 20:34:00|4283.1|4281.6|4282.89|4281.39|4283.1|4281.6|4282.89|4281.39|0
1645475650000|2022-02-21 20:34:10|4282.79|4281.29|4281.22|4279.72|4282.79|4281.29|4281.22|4279.72|0
1645475660000|2022-02-21 20:34:20|4281.12|4279.62|4280.81|4279.31|4281.12|4279.62|4280.81|4279.31|0
1645475670000|2022-02-21 20:34:30|4280.91|4279.41|4280.91|4279.41|4280.91|4279.41|4280.91|4279.41|0
1645475680000|2022-02-21 20:34:40|4281.02|4279.52|4281.02|4279.52|4281.02|4279.52|4280.81|4279.31|0
1645475690000|2022-02-21 20:34:50|4280.91|4279.41|4280.7|4279.2|4280.91|4279.41|4280.7|4279.2|0
1645475700000|2022-02-21 20:35:00|4281.12|4279.62|4281.43|4279.93|4281.43|4279.93|4281.12|4279.62|0
1645475710000|2022-02-21 20:35:10|4281.54|4280.04|4281.95|4280.45|4282.37|4280.87|4281.54|4280.04|0
1645475730000|2022-02-21 20:35:30|4281.85|4280.35|4282.06|4280.56|4282.16|4280.66|4281.74|4280.24|0
1645475740000|2022-02-21 20:35:40|4281.95|4280.45|4282.47|4280.97|4282.47|4280.97|4281.95|4280.45|0
1645475750000|2022-02-21 20:35:50|4282.58|4281.08|4282.79|4281.29|4282.79|4281.29|4282.58|4281.08|0
1645475760000|2022-02-21 20:36:00|4282.68|4281.18|4283.51|4282.01|4283.62|4282.12|4282.68|4281.18|0
1645475770000|2022-02-21 20:36:10|4283.31|4281.81|4282.89|4281.39|4283.31|4281.81|4282.89|4281.39|0
1645475780000|2022-02-21 20:36:20|4281.85|4280.35|4281.33|4279.83|4281.85|4280.35|4281.02|4279.52|0
1645475790000|2022-02-21 20:36:30|4281.12|4279.62|4281.22|4279.72|4281.22|4279.72|4281.12|4279.62|0
1645475800000|2022-02-21 20:36:40|4281.33|4279.83|4281.33|4279.83|4281.33|4279.83|4281.33|4279.83|0
1645475810000|2022-02-21 20:36:50|4281.22|4279.72|4281.22|4279.72|4281.22|4279.72|4281.22|4279.72|0
1645475820000|2022-02-21 20:37:00|4281.12|4279.62|4281.12|4279.62|4281.54|4280.04|4281.02|4279.52|0
1645475840000|2022-02-21 20:37:20|4281.32|4279.82|4281.32|4279.82|4281.32|4279.82|4281.32|4279.82|0
1645475860000|2022-02-21 20:37:40|4281.11|4279.61|4280.9|4279.4|4281.11|4279.61|4280.9|4279.4|0
1645475870000|2022-02-21 20:37:50|4281.11|4279.61|4281.11|4279.61|4281.11|4279.61|4280.9|4279.4|0
1645475880000|2022-02-21 20:38:00|4281.22|4279.72|4281.94|4280.44|4281.94|4280.44|4281.11|4279.61|0
1645475890000|2022-02-21 20:38:10|4282.05|4280.55|4281.94|4280.44|4282.15|4280.65|4281.84|4280.34|0
1645475900000|2022-02-21 20:38:20|4281.84|4280.34|4281.94|4280.44|4281.94|4280.44|4281.84|4280.34|0
1645475910000|2022-02-21 20:38:30|4281.84|4280.34|4281.74|4280.24|4281.94|4280.44|4281.74|4280.24|0
1645475920000|2022-02-21 20:38:40|4281.63|4280.13|4281.84|4280.34|4281.94|4280.44|4281.63|4280.13|0
1645475930000|2022-02-21 20:38:50|4281.94|4280.44|4282.05|4280.55|4282.36|4280.86|4281.74|4280.24|0
1645475940000|2022-02-21 20:39:00|4281.94|4280.44|4281.94|4280.44|4282.26|4280.76|4281.84|4280.34|0
1645475950000|2022-02-21 20:39:10|4281.84|4280.34|4281.63|4280.13|4281.84|4280.34|4281.63|4280.13|0
1645475960000|2022-02-21 20:39:20|4281.53|4280.03|4281.53|4280.03|4281.53|4280.03|4281.32|4279.82|0
1645475970000|2022-02-21 20:39:30|4281.32|4279.82|4281.32|4279.82|4281.32|4279.82|4281.32|4279.82|0
1645475980000|2022-02-21 20:39:40|4281.01|4279.51|4281.01|4279.51|4281.01|4279.51|4280.9|4279.4|0
1645475990000|2022-02-21 20:39:50|4280.9|4279.4|4280.9|4279.4|4280.9|4279.4|4280.9|4279.4|0
1645476000000|2022-02-21 20:40:00|4281.01|4279.51|4280.9|4279.4|4281.01|4279.51|4280.9|4279.4|0
1645476010000|2022-02-21 20:40:10|4281.11|4279.61|4281.42|4279.92|4281.42|4279.92|4281.11|4279.61|0
1645476020000|2022-02-21 20:40:20|4281.32|4279.82|4281.32|4279.82|4281.32|4279.82|4281.32|4279.82|0
1645476030000|2022-02-21 20:40:30|4281.42|4279.92|4281.11|4279.61|4281.42|4279.92|4281.11|4279.61|0
1645476040000|2022-02-21 20:40:40|4281.32|4279.82|4281.22|4279.72|4281.32|4279.82|4281.22|4279.72|0
1645476050000|2022-02-21 20:40:50|4281.32|4279.82|4281.22|4279.72|4281.32|4279.82|4281.22|4279.72|0
1645476060000|2022-02-21 20:41:00|4281.32|4279.82|4281.53|4280.03|4281.53|4280.03|4281.32|4279.82|0
1645476070000|2022-02-21 20:41:10|4281.74|4280.24|4281.42|4279.92|4281.74|4280.24|4281.42|4279.92|0
1645476080000|2022-02-21 20:41:20|4281.32|4279.82|4281.42|4279.92|4281.42|4279.92|4281.32|4279.82|0
1645476090000|2022-02-21 20:41:30|4281.32|4279.82|4281.32|4279.82|4281.32|4279.82|4281.32|4279.82|0
1645476100000|2022-02-21 20:41:40|4281.22|4279.72|4281.22|4279.72|4281.22|4279.72|4281.11|4279.61|0
1645476110000|2022-02-21 20:41:50|4281.11|4279.61|4281.11|4279.61|4281.22|4279.72|4281.11|4279.61|0
1645476130000|2022-02-21 20:42:10|4280.9|4279.4|4280.9|4279.4|4281.11|4279.61|4280.9|4279.4|0
1645476140000|2022-02-21 20:42:20|4280.8|4279.3|4280.7|4279.2|4280.8|4279.3|4280.7|4279.2|0
1645476160000|2022-02-21 20:42:40|4280.49|4278.99|4280.49|4278.99|4280.49|4278.99|4280.49|4278.99|0
1645476170000|2022-02-21 20:42:50|4280.7|4279.2|4280.8|4279.3|4280.8|4279.3|4280.7|4279.2|0
1645476180000|2022-02-21 20:43:00|4280.59|4279.09|4280.7|4279.2|4280.8|4279.3|4280.59|4279.09|0
1645476190000|2022-02-21 20:43:10|4280.8|4279.3|4280.8|4279.3|4280.8|4279.3|4280.8|4279.3|0
1645476200000|2022-02-21 20:43:20|4280.7|4279.2|4281.01|4279.51|4281.01|4279.51|4280.7|4279.2|0
1645476210000|2022-02-21 20:43:30|4280.9|4279.4|4281.01|4279.51|4281.01|4279.51|4280.9|4279.4|0
1645476220000|2022-02-21 20:43:40|4281.11|4279.61|4281.01|4279.51|4281.11|4279.61|4281.01|4279.51|0
1645476230000|2022-02-21 20:43:50|4280.9|4279.4|4280.7|4279.2|4281.01|4279.51|4280.7|4279.2|0
1645476260000|2022-02-21 20:44:20|4280.59|4279.09|4280.49|4278.99|4280.7|4279.2|4280.38|4278.88|0
1645476270000|2022-02-21 20:44:30|4280.38|4278.88|4280.28|4278.78|4280.49|4278.99|4280.28|4278.78|0
1645476280000|2022-02-21 20:44:40|4280.49|4278.99|4280.59|4279.09|4280.59|4279.09|4280.49|4278.99|0
1645476290000|2022-02-21 20:44:50|4280.49|4278.99|4280.59|4279.09|4280.7|4279.2|4280.49|4278.99|0
1645476300000|2022-02-21 20:45:00|4280.7|4279.2|4280.8|4279.3|4280.9|4279.4|4280.59|4279.09|0
1645476310000|2022-02-21 20:45:10|4280.7|4279.2|4280.8|4279.3|4280.9|4279.4|4280.7|4279.2|0
1645476320000|2022-02-21 20:45:20|4280.7|4279.2|4280.8|4279.3|4280.8|4279.3|4280.7|4279.2|0
1645476330000|2022-02-21 20:45:30|4280.9|4279.4|4280.9|4279.4|4281.11|4279.61|4280.9|4279.4|0
1645476340000|2022-02-21 20:45:40|4281.01|4279.51|4281.22|4279.72|4281.22|4279.72|4281.01|4279.51|0
1645476350000|2022-02-21 20:45:50|4281.11|4279.61|4281.11|4279.61|4281.22|4279.72|4281.11|4279.61|0
1645476360000|2022-02-21 20:46:00|4281.22|4279.72|4281.32|4279.82|4281.32|4279.82|4281.22|4279.72|0
1645476380000|2022-02-21 20:46:20|4281.11|4279.61|4281.11|4279.61|4281.11|4279.61|4281.11|4279.61|0
1645476390000|2022-02-21 20:46:30|4281.01|4279.51|4281.01|4279.51|4281.01|4279.51|4281.01|4279.51|0
1645476400000|2022-02-21 20:46:40|4280.9|4279.4|4280.28|4278.78|4280.9|4279.4|4280.28|4278.78|0
1645476410000|2022-02-21 20:46:50|4279.86|4278.36|4280.38|4278.88|4280.38|4278.88|4279.86|4278.36|0
1645476420000|2022-02-21 20:47:00|4280.49|4278.99|4280.38|4278.88|4280.49|4278.99|4280.28|4278.78|0
1645476430000|2022-02-21 20:47:10|4280.49|4278.99|4280.18|4278.68|4280.7|4279.2|4280.18|4278.68|0
1645476440000|2022-02-21 20:47:20|4279.98|4278.48|4279.87|4278.37|4279.98|4278.48|4279.87|4278.37|0
1645476450000|2022-02-21 20:47:30|4279.46|4277.96|4279.04|4277.54|4279.56|4278.06|4278.73|4277.23|0
1645476460000|2022-02-21 20:47:40|4278.83|4277.33|4278.21|4276.71|4278.94|4277.44|4278.21|4276.71|0
1645476470000|2022-02-21 20:47:50|4278.31|4276.81|4278.42|4276.92|4278.52|4277.02|4278.31|4276.81|0
1645476480000|2022-02-21 20:48:00|4278.31|4276.81|4278|4276.5|4278.31|4276.81|4278|4276.5|0
1645476500000|2022-02-21 20:48:20|4277.2|4275.7|4277.2|4275.7|4277.2|4275.7|4277.2|4275.7|0
1645476510000|2022-02-21 20:48:30|4276.2|4274.7|4275.81|4274.31|4276.2|4274.7|4275.5|4274|0
1645476520000|2022-02-21 20:48:40|4275.71|4274.21|4276.54|4275.04|4276.64|4275.14|4275.71|4274.21|0
1645476530000|2022-02-21 20:48:50|4276.75|4275.25|4277.48|4275.98|4277.58|4276.08|4276.75|4275.25|0
1645476540000|2022-02-21 20:49:00|4277.58|4276.08|4275.68|4274.18|4277.79|4276.29|4275.68|4274.18|0
1645476550000|2022-02-21 20:49:10|4275.38|4273.88|4275.17|4273.67|4275.38|4273.88|4274.76|4273.26|0
1645476560000|2022-02-21 20:49:20|4275.28|4273.78|4275.28|4273.78|4275.28|4273.78|4274.96|4273.46|0
1645476570000|2022-02-21 20:49:30|4275.17|4273.67|4275.39|4273.89|4275.39|4273.89|4274.87|4273.37|0
1645476580000|2022-02-21 20:49:40|4275.5|4274|4275.29|4273.79|4275.5|4274|4275.29|4273.79|0
1645476590000|2022-02-21 20:49:50|4275.5|4274|4275.39|4273.89|4275.6|4274.1|4275.39|4273.89|0
1645476600000|2022-02-21 20:50:00|4275.5|4274|4275.5|4274|4275.5|4274|4275.39|4273.89|0
1645476610000|2022-02-21 20:50:10|4275.1|4273.6|4274.81|4273.31|4275.21|4273.71|4274.8|4273.3|0
1645476620000|2022-02-21 20:50:20|4274.7|4273.2|4274.7|4273.2|4274.7|4273.2|4274.7|4273.2|0
1645476630000|2022-02-21 20:50:30|4274.6|4273.1|4274.5|4273|4274.6|4273.1|4274.5|4273|0
1645476640000|2022-02-21 20:50:40|4274.7|4273.2|4274.91|4273.41|4274.91|4273.41|4274.7|4273.2|0
1645476650000|2022-02-21 20:50:50|4274.7|4273.2|4274.6|4273.1|4274.7|4273.2|4274.6|4273.1|0
1645476660000|2022-02-21 20:51:00|4274.91|4273.41|4275.54|4274.04|4275.64|4274.14|4274.91|4273.41|0
1645476670000|2022-02-21 20:51:10|4275.85|4274.35|4275.85|4274.35|4275.95|4274.45|4275.74|4274.24|0
1645476680000|2022-02-21 20:51:20|4275.95|4274.45|4276.42|4274.92|4276.42|4274.92|4275.95|4274.45|0
1645476690000|2022-02-21 20:51:30|4276.52|4275.02|4276.71|4275.21|4276.92|4275.42|4276.52|4275.02|0
1645476700000|2022-02-21 20:51:40|4276.61|4275.11|4277.59|4276.09|4277.59|4276.09|4276.61|4275.11|0
1645476710000|2022-02-21 20:51:50|4277.49|4275.99|4277.9|4276.4|4277.9|4276.4|4277.49|4275.99|0
1645476720000|2022-02-21 20:52:00|4277.69|4276.19|4277.07|4275.57|4277.69|4276.19|4277.07|4275.57|0
1645476730000|2022-02-21 20:52:10|4277.38|4275.88|4276.86|4275.36|4277.38|4275.88|4276.65|4275.15|0
1645476740000|2022-02-21 20:52:20|4277.07|4275.57|4276.86|4275.36|4277.17|4275.67|4276.86|4275.36|0
1645476750000|2022-02-21 20:52:30|4276.65|4275.15|4276.76|4275.26|4276.76|4275.26|4276.55|4275.05|0
1645476760000|2022-02-21 20:52:40|4276.44|4274.94|4277.17|4275.67|4277.17|4275.67|4276.44|4274.94|0
1645476770000|2022-02-21 20:52:50|4277.07|4275.57|4277.07|4275.57|4277.17|4275.67|4277.07|4275.57|0
1645476790000|2022-02-21 20:53:10|4277.17|4275.67|4277.17|4275.67|4277.17|4275.67|4276.86|4275.36|0
1645476800000|2022-02-21 20:53:20|4277.28|4275.78|4277.07|4275.57|4277.28|4275.78|4277.07|4275.57|0
1645476810000|2022-02-21 20:53:30|4276.86|4275.36|4276.65|4275.15|4276.86|4275.36|4276.65|4275.15|0
1645476830000|2022-02-21 20:53:50|4276.76|4275.26|4276.65|4275.15|4276.76|4275.26|4276.65|4275.15|0
1645476840000|2022-02-21 20:54:00|4276.76|4275.26|4277.07|4275.57|4277.17|4275.67|4276.65|4275.15|0
1645476850000|2022-02-21 20:54:10|4277.17|4275.67|4277.38|4275.88|4277.38|4275.88|4277.17|4275.67|0
1645476860000|2022-02-21 20:54:20|4277.28|4275.78|4277.9|4276.4|4278.01|4276.51|4277.07|4275.57|0
1645476870000|2022-02-21 20:54:30|4278.01|4276.51|4277.9|4276.4|4278.11|4276.61|4277.8|4276.3|0
1645476880000|2022-02-21 20:54:40|4277.8|4276.3|4277.49|4275.99|4277.8|4276.3|4277.38|4275.88|0
1645476890000|2022-02-21 20:54:50|4277.59|4276.09|4277.9|4276.4|4277.9|4276.4|4277.59|4276.09|0
1645476900000|2022-02-21 20:55:00|4278.01|4276.51|4278.53|4277.03|4278.53|4277.03|4278.01|4276.51|0
1645476910000|2022-02-21 20:55:10|4278.42|4276.92|4278.73|4277.23|4278.73|4277.23|4278.42|4276.92|0
1645476920000|2022-02-21 20:55:20|4278.84|4277.34|4278.94|4277.44|4278.94|4277.44|4278.84|4277.34|0
1645476930000|2022-02-21 20:55:30|4279.05|4277.55|4279.05|4277.55|4279.25|4277.75|4279.05|4277.55|0
1645476940000|2022-02-21 20:55:40|4278.94|4277.44|4278.84|4277.34|4279.05|4277.55|4278.84|4277.34|0
1645476950000|2022-02-21 20:55:50|4278.73|4277.23|4278.94|4277.44|4278.94|4277.44|4278.73|4277.23|0
1645476960000|2022-02-21 20:56:00|4279.05|4277.55|4278.73|4277.23|4279.15|4277.65|4278.73|4277.23|0
1645476970000|2022-02-21 20:56:10|4278.84|4277.34|4278.84|4277.34|4278.84|4277.34|4278.84|4277.34|0
1645476980000|2022-02-21 20:56:20|4278.73|4277.23|4278.82|4277.32|4278.82|4277.32|4278.32|4276.82|0
1645476990000|2022-02-21 20:56:30|4279.12|4277.62|4279.33|4277.83|4279.33|4277.83|4279.12|4277.62|0
1645477000000|2022-02-21 20:56:40|4279.43|4277.93|4279.33|4277.83|4279.43|4277.93|4279.33|4277.83|0
1645477010000|2022-02-21 20:56:50|4279.43|4277.93|4279.33|4277.83|4279.53|4278.03|4279.12|4277.62|0
1645477020000|2022-02-21 20:57:00|4279.22|4277.72|4279.12|4277.62|4279.22|4277.72|4279.12|4277.62|0
1645477030000|2022-02-21 20:57:10|4279.22|4277.72|4279.43|4277.93|4279.53|4278.03|4279.22|4277.72|0
1645477040000|2022-02-21 20:57:20|4279.53|4278.03|4279.74|4278.24|4279.74|4278.24|4279.53|4278.03|0
1645477050000|2022-02-21 20:57:30|4279.33|4277.83|4279.85|4278.35|4279.85|4278.35|4279.33|4277.83|0
1645477060000|2022-02-21 20:57:40|4279.74|4278.24|4280.57|4279.07|4280.57|4279.07|4279.74|4278.24|0
1645477070000|2022-02-21 20:57:50|4280.89|4279.39|4280.57|4279.07|4280.89|4279.39|4280.47|4278.97|0
1645477080000|2022-02-21 20:58:00|4280.68|4279.18|4281.09|4279.59|4281.2|4279.7|4280.68|4279.18|0
1645477090000|2022-02-21 20:58:10|4280.99|4279.49|4280.99|4279.49|4281.09|4279.59|4280.99|4279.49|0
1645477100000|2022-02-21 20:58:20|4280.78|4279.28|4280.78|4279.28|4280.78|4279.28|4280.78|4279.28|0
1645477110000|2022-02-21 20:58:30|4280.57|4279.07|4280.57|4279.07|4280.57|4279.07|4280.37|4278.87|0
1645477120000|2022-02-21 20:58:40|4280.78|4279.28|4280.78|4279.28|4280.99|4279.49|4280.47|4278.97|0
1645477130000|2022-02-21 20:58:50|4280.37|4278.87|4279.64|4278.14|4280.37|4278.87|4279.64|4278.14|0
1645477140000|2022-02-21 20:59:00|4279.74|4278.24|4279.74|4278.24|4280.05|4278.55|4279.53|4278.03|0
1645477150000|2022-02-21 20:59:10|4279.64|4278.14|4279.64|4278.14|4279.74|4278.24|4279.53|4278.03|0
1645477160000|2022-02-21 20:59:20|4279.74|4278.24|4280.05|4278.55|4280.05|4278.55|4279.64|4278.14|0
1645477170000|2022-02-21 20:59:30|4280.16|4278.66|4279.74|4278.24|4280.16|4278.66|4279.74|4278.24|0
1645477180000|2022-02-21 20:59:40|4279.95|4278.45|4279.85|4278.35|4279.95|4278.45|4279.74|4278.24|0
1645477190000|2022-02-21 20:59:50|4279.95|4278.45|4279.85|4278.35|4280.47|4278.97|4279.64|4278.14|0
1645477200000|2022-02-21 21:00:00|4279.79|4278.29|4279.79|4278.29|4279.79|4278.29|4279.79|4278.29|0
1645484400000|2022-02-21 23:00:00|4259.59|4258.09|4270.12|4269.52|4277.95|4276.45|4259.59|4258.09|578
1645484410000|2022-02-21 23:00:10|4270.87|4270.27|4268.12|4267.52|4270.87|4270.27|4266.87|4266.27|1266
1645484420000|2022-02-21 23:00:20|4268.37|4267.77|4273.5|4272.9|4274.5|4273.9|4268.37|4267.77|959
1645484430000|2022-02-21 23:00:30|4273.87|4273.27|4270.5|4269.9|4274.25|4273.65|4270.25|4269.65|511
1645484440000|2022-02-21 23:00:40|4270.75|4270.15|4275.37|4274.77|4275.62|4275.02|4270.12|4269.52|596
1645484450000|2022-02-21 23:00:50|4275.12|4274.52|4275.37|4274.77|4278.5|4277.9|4274.62|4274.02|624
1645484460000|2022-02-21 23:01:00|4276|4275.4|4276.5|4275.9|4278.12|4277.52|4275.75|4275.15|447
1645484470000|2022-02-21 23:01:10|4276.25|4275.65|4272|4271.4|4276.37|4275.77|4271|4270.4|470
1645484480000|2022-02-21 23:01:20|4271.75|4271.15|4273|4272.4|4273.25|4272.65|4271.12|4270.52|407
1645484490000|2022-02-21 23:01:30|4272.62|4272.02|4273.12|4272.52|4273.75|4273.15|4272.37|4271.77|179
1645484500000|2022-02-21 23:01:40|4273.25|4272.65|4272.37|4271.77|4273.87|4273.27|4272.12|4271.52|211
1645484510000|2022-02-21 23:01:50|4272.25|4271.65|4267.37|4266.77|4272.25|4271.65|4266|4265.4|890
1645484520000|2022-02-21 23:02:00|4267.25|4266.65|4265|4264.4|4267.25|4266.65|4263.62|4263.02|868
1645484530000|2022-02-21 23:02:10|4264.87|4264.27|4270.25|4269.65|4270.25|4269.65|4264.87|4264.27|314
1645484540000|2022-02-21 23:02:20|4270.62|4270.02|4268.37|4267.77|4271.62|4271.02|4266.87|4266.27|227
1645484550000|2022-02-21 23:02:30|4268.25|4267.65|4269.62|4269.02|4270|4269.4|4268.25|4267.65|181
1645484560000|2022-02-21 23:02:40|4270.25|4269.65|4270.5|4269.9|4270.5|4269.9|4269|4268.4|142
1645484570000|2022-02-21 23:02:50|4270.37|4269.77|4272.12|4271.52|4273.12|4272.52|4270.12|4269.52|404
1645484580000|2022-02-21 23:03:00|4271.5|4270.9|4271|4270.4|4272.62|4272.02|4270.5|4269.9|133
1645484590000|2022-02-21 23:03:10|4271.25|4270.65|4271.25|4270.65|4271.75|4271.15|4270.75|4270.15|97
1645484600000|2022-02-21 23:03:20|4271.37|4270.77|4271.87|4271.27|4271.87|4271.27|4270.62|4270.02|140
1645484610000|2022-02-21 23:03:30|4271.75|4271.15|4269|4268.4|4271.75|4271.15|4269|4268.4|236
1645484620000|2022-02-21 23:03:40|4269.25|4268.65|4269|4268.4|4269.37|4268.77|4268.5|4267.9|49
1645484630000|2022-02-21 23:03:50|4268.87|4268.27|4270.87|4270.27|4270.87|4270.27|4268.75|4268.15|149
1645484640000|2022-02-21 23:04:00|4270.75|4270.15|4270.37|4269.77|4272|4271.4|4270.37|4269.77|145
1645484650000|2022-02-21 23:04:10|4269.62|4269.02|4265.87|4265.27|4269.62|4269.02|4265.62|4265.02|388
1645484660000|2022-02-21 23:04:20|4266|4265.4|4264.12|4263.52|4266.12|4265.52|4264.12|4263.52|330
1645484670000|2022-02-21 23:04:30|4264.37|4263.77|4268|4267.4|4269.37|4268.77|4263.75|4263.15|563
1645484680000|2022-02-21 23:04:40|4268.12|4267.52|4267.12|4266.52|4268.37|4267.77|4266.87|4266.27|251
1645484690000|2022-02-21 23:04:50|4267|4266.4|4267.75|4267.15|4267.75|4267.15|4266.25|4265.65|225
1645484700000|2022-02-21 23:05:00|4266.87|4266.27|4267.25|4266.65|4267.5|4266.9|4266.37|4265.77|77
1645484710000|2022-02-21 23:05:10|4267.37|4266.77|4271.37|4270.77|4271.37|4270.77|4267.37|4266.77|254
1645484720000|2022-02-21 23:05:20|4270.75|4270.15|4273.87|4273.27|4273.87|4273.27|4270.5|4269.9|234
1645484730000|2022-02-21 23:05:30|4274|4273.4|4272.37|4271.77|4274.25|4273.65|4271.37|4270.77|179
1645484740000|2022-02-21 23:05:40|4272.5|4271.9|4274.25|4273.65|4275.12|4274.52|4271.87|4271.27|199
1645484750000|2022-02-21 23:05:50|4274.12|4273.52|4273.37|4272.77|4274.75|4274.15|4272.62|4272.02|196
1645484760000|2022-02-21 23:06:00|4273.12|4272.52|4269.87|4269.27|4273.25|4272.65|4269.87|4269.27|160
1645484770000|2022-02-21 23:06:10|4269.75|4269.15|4271.5|4270.9|4272.25|4271.65|4269.75|4269.15|143
1645484780000|2022-02-21 23:06:20|4271.62|4271.02|4272.12|4271.52|4272.37|4271.77|4271|4270.4|67
1645484790000|2022-02-21 23:06:30|4272|4271.4|4272.62|4272.02|4272.62|4272.02|4271.75|4271.15|49
1645484800000|2022-02-21 23:06:40|4272.75|4272.15|4275.25|4274.65|4275.25|4274.65|4272.62|4272.02|288
1645484810000|2022-02-21 23:06:50|4275|4274.4|4274.87|4274.27|4276.12|4275.52|4274.25|4273.65|256
1645484820000|2022-02-21 23:07:00|4275.12|4274.52|4273.62|4273.02|4275.62|4275.02|4273.62|4273.02|149
1645484830000|2022-02-21 23:07:10|4273.37|4272.77|4275.87|4275.27|4276.25|4275.65|4273.37|4272.77|146
1645484840000|2022-02-21 23:07:20|4276|4275.4|4279.12|4278.52|4279.5|4278.9|4275.62|4275.02|372
1645484850000|2022-02-21 23:07:30|4279|4278.4|4276.37|4275.77|4279.12|4278.52|4275.62|4275.02|261
1645484860000|2022-02-21 23:07:40|4276.5|4275.9|4276|4275.4|4277|4276.4|4275.5|4274.9|125
1645484870000|2022-02-21 23:07:50|4275.62|4275.02|4275.12|4274.52|4275.62|4275.02|4274.87|4274.27|69
1645484880000|2022-02-21 23:08:00|4274.87|4274.27|4274.12|4273.52|4275|4274.4|4273.5|4272.9|68
1645484890000|2022-02-21 23:08:10|4273.87|4273.27|4274.87|4274.27|4274.87|4274.27|4273.25|4272.65|76
1645484900000|2022-02-21 23:08:20|4275|4274.4|4272.12|4271.52|4275|4274.4|4272.12|4271.52|168
1645484910000|2022-02-21 23:08:30|4271.87|4271.27|4273.75|4273.15|4274|4273.4|4271.62|4271.02|207
1645484920000|2022-02-21 23:08:40|4273.62|4273.02|4275|4274.4|4275|4274.4|4273.5|4272.9|120
1645484930000|2022-02-21 23:08:50|4275.25|4274.65|4275.5|4274.9|4275.87|4275.27|4274.87|4274.27|101
1645484940000|2022-02-21 23:09:00|4275.12|4274.52|4276.75|4276.15|4277.37|4276.77|4275.12|4274.52|109
1645484950000|2022-02-21 23:09:10|4277.25|4276.65|4277.37|4276.77|4277.37|4276.77|4276.5|4275.9|36
1645484960000|2022-02-21 23:09:20|4277.5|4276.9|4279|4278.4|4279.25|4278.65|4277.5|4276.9|125
1645484970000|2022-02-21 23:09:30|4278.87|4278.27|4276.87|4276.27|4278.87|4278.27|4276.87|4276.27|96
1645484980000|2022-02-21 23:09:40|4276.62|4276.02|4276.87|4276.27|4277.5|4276.9|4276.62|4276.02|63
1645484990000|2022-02-21 23:09:50|4277.12|4276.52|4277|4276.4|4277.5|4276.9|4277|4276.4|48
1645485000000|2022-02-21 23:10:00|4276.75|4276.15|4275.75|4275.15|4276.87|4276.27|4275.25|4274.65|124
1645485010000|2022-02-21 23:10:10|4275.62|4275.02|4274.25|4273.65|4275.62|4275.02|4274|4273.4|120
1645485020000|2022-02-21 23:10:20|4274.37|4273.77|4273.37|4272.77|4274.75|4274.15|4273.12|4272.52|171
1645485030000|2022-02-21 23:10:30|4273.5|4272.9|4273|4272.4|4274.5|4273.9|4272.25|4271.65|258
1645485040000|2022-02-21 23:10:40|4272.87|4272.27|4273.87|4273.27|4273.87|4273.27|4272.12|4271.52|189
1645485050000|2022-02-21 23:10:50|4273.75|4273.15|4272.75|4272.15|4274|4273.4|4272.25|4271.65|142
1645485060000|2022-02-21 23:11:00|4272.87|4272.27|4274.25|4273.65|4274.75|4274.15|4271.75|4271.15|156
1645485070000|2022-02-21 23:11:10|4273.75|4273.15|4274.62|4274.02|4274.62|4274.02|4273.5|4272.9|55
1645485080000|2022-02-21 23:11:20|4274.5|4273.9|4273.25|4272.65|4274.5|4273.9|4273.25|4272.65|23
1645485090000|2022-02-21 23:11:30|4273.37|4272.77|4272.75|4272.15|4273.5|4272.9|4272.5|4271.9|46
1645485100000|2022-02-21 23:11:40|4272.62|4272.02|4272.5|4271.9|4272.75|4272.15|4271.5|4270.9|80
1645485110000|2022-02-21 23:11:50|4272.75|4272.15|4272.12|4271.52|4272.87|4272.27|4272.12|4271.52|46
1645485120000|2022-02-21 23:12:00|4272.25|4271.65|4272.5|4271.9|4272.75|4272.15|4272.25|4271.65|35
1645485130000|2022-02-21 23:12:10|4273.25|4272.65|4273.5|4272.9|4273.5|4272.9|4272.75|4272.15|69
1645485140000|2022-02-21 23:12:20|4273.87|4273.27|4274.5|4273.9|4274.5|4273.9|4273.87|4273.27|56
1645485150000|2022-02-21 23:12:30|4274.25|4273.65|4274|4273.4|4274.5|4273.9|4273.75|4273.15|42
1645485160000|2022-02-21 23:12:40|4274.25|4273.65|4274.12|4273.52|4274.5|4273.9|4274.12|4273.52|14
1645485170000|2022-02-21 23:12:50|4274.25|4273.65|4273.37|4272.77|4274.37|4273.77|4273.37|4272.77|44
1645485180000|2022-02-21 23:13:00|4273.25|4272.65|4272.75|4272.15|4273.37|4272.77|4272.62|4272.02|93
1645485190000|2022-02-21 23:13:10|4272.62|4272.02|4272.5|4271.9|4272.75|4272.15|4272.25|4271.65|30
1645485200000|2022-02-21 23:13:20|4272.75|4272.15|4272.62|4272.02|4272.75|4272.15|4272.5|4271.9|15
1645485210000|2022-02-21 23:13:30|4272.75|4272.15|4273.12|4272.52|4273.12|4272.52|4272.5|4271.9|65
1645485220000|2022-02-21 23:13:40|4273.37|4272.77|4273.5|4272.9|4274|4273.4|4273.25|4272.65|41
1645485230000|2022-02-21 23:13:50|4273.62|4273.02|4273.25|4272.65|4273.75|4273.15|4273|4272.4|45
1645485240000|2022-02-21 23:14:00|4273.37|4272.77|4272.62|4272.02|4273.5|4272.9|4272.5|4271.9|50
1645485250000|2022-02-21 23:14:10|4272.75|4272.15|4272.75|4272.15|4272.75|4272.15|4272.62|4272.02|13
1645485260000|2022-02-21 23:14:20|4272.62|4272.02|4270.25|4269.65|4272.62|4272.02|4270.25|4269.65|282
1645485270000|2022-02-21 23:14:30|4270|4269.4|4267.87|4267.27|4270|4269.4|4267.87|4267.27|268
1645485280000|2022-02-21 23:14:40|4268|4267.4|4268.12|4267.52|4268.5|4267.9|4267.75|4267.15|134
1645485290000|2022-02-21 23:14:50|4268.25|4267.65|4269.75|4269.15|4269.75|4269.15|4268.25|4267.65|268
1645485300000|2022-02-21 23:15:00|4269.5|4268.9|4270.62|4270.02|4270.75|4270.15|4268.75|4268.15|189
1645485310000|2022-02-21 23:15:10|4270.87|4270.27|4270.75|4270.15|4271.87|4271.27|4270.62|4270.02|175
1645485320000|2022-02-21 23:15:20|4270.62|4270.02|4270.62|4270.02|4270.87|4270.27|4270.5|4269.9|39
1645485330000|2022-02-21 23:15:30|4270.5|4269.9|4272.12|4271.52|4272.37|4271.77|4270.5|4269.9|177
1645485340000|2022-02-21 23:15:40|4271.87|4271.27|4271|4270.4|4272|4271.4|4270.87|4270.27|46
1645485350000|2022-02-21 23:15:50|4271.12|4270.52|4272|4271.4|4272|4271.4|4271.12|4270.52|76
1645485360000|2022-02-21 23:16:00|4272.12|4271.52|4273.62|4273.02|4274.25|4273.65|4272.12|4271.52|227
1645485370000|2022-02-21 23:16:10|4273.5|4272.9|4274.5|4273.9|4274.5|4273.9|4272.87|4272.27|123
1645485380000|2022-02-21 23:16:20|4274.75|4274.15|4274.5|4273.9|4274.75|4274.15|4273.25|4272.65|253
1645485390000|2022-02-21 23:16:30|4274.62|4274.02|4275.25|4274.65|4275.75|4275.15|4274.37|4273.77|173
1645485400000|2022-02-21 23:16:40|4275.12|4274.52|4274.37|4273.77|4275.12|4274.52|4274|4273.4|61
1645485410000|2022-02-21 23:16:50|4274.5|4273.9|4273.25|4272.65|4274.5|4273.9|4273.25|4272.65|55
1645485420000|2022-02-21 23:17:00|4273.37|4272.77|4271.5|4270.9|4273.37|4272.77|4271.12|4270.52|184
1645485430000|2022-02-21 23:17:10|4271.37|4270.77|4272.75|4272.15|4272.75|4272.15|4271.37|4270.77|212
1645485440000|2022-02-21 23:17:20|4272.62|4272.02|4272.75|4272.15|4273.25|4272.65|4272.5|4271.9|76
1645485450000|2022-02-21 23:17:30|4272.5|4271.9|4273.62|4273.02|4273.62|4273.02|4272.5|4271.9|71
1645485460000|2022-02-21 23:17:40|4273|4272.4|4272.75|4272.15|4273|4272.4|4272|4271.4|90
1645485470000|2022-02-21 23:17:50|4272.62|4272.02|4271.25|4270.65|4272.62|4272.02|4271.25|4270.65|51
1645485480000|2022-02-21 23:18:00|4271.12|4270.52|4271.25|4270.65|4271.37|4270.77|4271|4270.4|68
1645485490000|2022-02-21 23:18:10|4271.12|4270.52|4271.5|4270.9|4271.5|4270.9|4271.12|4270.52|36
1645485500000|2022-02-21 23:18:20|4271.37|4270.77|4271.37|4270.77|4271.75|4271.15|4270.75|4270.15|136
1645485510000|2022-02-21 23:18:30|4270.87|4270.27|4271.12|4270.52|4271.12|4270.52|4270.75|4270.15|63
1645485520000|2022-02-21 23:18:40|4271.25|4270.65|4271.5|4270.9|4271.5|4270.9|4271|4270.4|46
1645485530000|2022-02-21 23:18:50|4271.37|4270.77|4271.25|4270.65|4272|4271.4|4271.25|4270.65|95
1645485540000|2022-02-21 23:19:00|4271.12|4270.52|4271.5|4270.9|4271.5|4270.9|4271.12|4270.52|23
1645485550000|2022-02-21 23:19:10|4271.75|4271.15|4271.75|4271.15|4272|4271.4|4271.5|4270.9|28
1645485560000|2022-02-21 23:19:20|4271.87|4271.27|4271.75|4271.15|4272.25|4271.65|4271.75|4271.15|45
1645485570000|2022-02-21 23:19:30|4272.25|4271.65|4270.5|4269.9|4272.25|4271.65|4270.5|4269.9|88
1645485580000|2022-02-21 23:19:40|4270.37|4269.77|4269.75|4269.15|4270.37|4269.77|4269.75|4269.15|142
1645485590000|2022-02-21 23:19:50|4270|4269.4|4270|4269.4|4270|4269.4|4270|4269.4|34
1645485600000|2022-02-21 23:20:00|4269.87|4269.27|4270.5|4269.9|4270.75|4270.15|4269.87|4269.27|84
1645485610000|2022-02-21 23:20:10|4270.37|4269.77|4271.12|4270.52|4271.12|4270.52|4270.12|4269.52|63
1645485620000|2022-02-21 23:20:20|4271.25|4270.65|4271|4270.4|4271.25|4270.65|4271|4270.4|50
1645485630000|2022-02-21 23:20:30|4271.12|4270.52|4271.5|4270.9|4271.75|4271.15|4271|4270.4|25
1645485640000|2022-02-21 23:20:40|4271.25|4270.65|4269.5|4268.9|4271.62|4271.02|4269.5|4268.9|162
1645485650000|2022-02-21 23:20:50|4269.62|4269.02|4268.87|4268.27|4269.62|4269.02|4267.75|4267.15|603
1645485660000|2022-02-21 23:21:00|4269|4268.4|4268.62|4268.02|4269.25|4268.65|4268.25|4267.65|86
1645485670000|2022-02-21 23:21:10|4268.75|4268.15|4270.5|4269.9|4270.75|4270.15|4268.5|4267.9|158
1645485680000|2022-02-21 23:21:20|4269.75|4269.15|4267.75|4267.15|4269.75|4269.15|4267.5|4266.9|171
1645485690000|2022-02-21 23:21:30|4267.37|4266.77|4267.75|4267.15|4268|4267.4|4266.87|4266.27|458
1645485700000|2022-02-21 23:21:40|4267.5|4266.9|4267.25|4266.65|4267.75|4267.15|4267.25|4266.65|77
1645485710000|2022-02-21 23:21:50|4267|4266.4|4265.25|4264.65|4267|4266.4|4265|4264.4|500
1645485720000|2022-02-21 23:22:00|4265.5|4264.9|4265.5|4264.9|4265.5|4264.9|4265|4264.4|159
1645485730000|2022-02-21 23:22:10|4265.75|4265.15|4264.25|4263.65|4265.75|4265.15|4264|4263.4|445
1645485740000|2022-02-21 23:22:20|4264.5|4263.9|4264|4263.4|4264.75|4264.15|4263.75|4263.15|345
1645485750000|2022-02-21 23:22:30|4263.37|4262.77|4262.75|4262.15|4263.5|4262.9|4260.5|4259.9|1125
1645485760000|2022-02-21 23:22:40|4262.62|4262.02|4264|4263.4|4264.37|4263.77|4262.5|4261.9|200
1645485770000|2022-02-21 23:22:50|4264.25|4263.65|4264.75|4264.15|4264.75|4264.15|4264.12|4263.52|126
1645485780000|2022-02-21 23:23:00|4264.5|4263.9|4262.75|4262.15|4265|4264.4|4262.62|4262.02|149
1645485790000|2022-02-21 23:23:10|4262.62|4262.02|4262.37|4261.77|4262.75|4262.15|4262.25|4261.65|65
1645485800000|2022-02-21 23:23:20|4262.5|4261.9|4263|4262.4|4263.5|4262.9|4262.37|4261.77|197
1645485810000|2022-02-21 23:23:30|4263.12|4262.52|4262.75|4262.15|4263.12|4262.52|4262.75|4262.15|99
1645485820000|2022-02-21 23:23:40|4262|4261.4|4260.62|4260.02|4262.25|4261.65|4260.12|4259.52|500
1645485830000|2022-02-21 23:23:50|4260.75|4260.15|4259.75|4259.15|4260.75|4260.15|4259.75|4259.15|141
1645485840000|2022-02-21 23:24:00|4259.5|4258.9|4257.75|4257.15|4259.62|4259.02|4257.62|4257.02|612
1645485850000|2022-02-21 23:24:10|4257.5|4256.9|4259.75|4259.15|4259.75|4259.15|4257.37|4256.77|491
1645485860000|2022-02-21 23:24:20|4259.62|4259.02|4259|4258.4|4259.62|4259.02|4257.37|4256.77|299
1645485870000|2022-02-21 23:24:30|4258.87|4258.27|4259.62|4259.02|4260|4259.4|4258.75|4258.15|136
1645485880000|2022-02-21 23:24:40|4259.75|4259.15|4260.37|4259.77|4260.75|4260.15|4259.62|4259.02|125
1645485890000|2022-02-21 23:24:50|4260.5|4259.9|4260.5|4259.9|4260.5|4259.9|4260|4259.4|80
1645485900000|2022-02-21 23:25:00|4260.87|4260.27|4261.37|4260.77|4261.37|4260.77|4260.62|4260.02|200
1645485910000|2022-02-21 23:25:10|4261.25|4260.65|4261|4260.4|4261.37|4260.77|4261|4260.4|56
1645485920000|2022-02-21 23:25:20|4260.5|4259.9|4260.5|4259.9|4260.87|4260.27|4260.12|4259.52|86
1645485930000|2022-02-21 23:25:30|4260.62|4260.02|4261.37|4260.77|4261.37|4260.77|4260.62|4260.02|85
1645485940000|2022-02-21 23:25:40|4261.25|4260.65|4261.5|4260.9|4261.5|4260.9|4261|4260.4|53
1645485950000|2022-02-21 23:25:50|4261.25|4260.65|4261.5|4260.9|4261.5|4260.9|4261|4260.4|18
1645485960000|2022-02-21 23:26:00|4261.75|4261.15|4262.25|4261.65|4262.25|4261.65|4261.75|4261.15|70
1645485970000|2022-02-21 23:26:10|4262.37|4261.77|4262.75|4262.15|4263.62|4263.02|4262.37|4261.77|170
1645485980000|2022-02-21 23:26:20|4262.62|4262.02|4262.25|4261.65|4262.62|4262.02|4262|4261.4|46
1645485990000|2022-02-21 23:26:30|4262|4261.4|4263.37|4262.77|4263.5|4262.9|4262|4261.4|60
1645486000000|2022-02-21 23:26:40|4263.5|4262.9|4263.37|4262.77|4263.5|4262.9|4263|4262.4|43
1645486010000|2022-02-21 23:26:50|4263.5|4262.9|4263|4262.4|4263.5|4262.9|4262.62|4262.02|61
1645486020000|2022-02-21 23:27:00|4263.25|4262.65|4262.87|4262.27|4263.25|4262.65|4262.75|4262.15|52
1645486030000|2022-02-21 23:27:10|4263|4262.4|4262.87|4262.27|4263.5|4262.9|4262.75|4262.15|31
1645486040000|2022-02-21 23:27:20|4263|4262.4|4261.25|4260.65|4263|4262.4|4261.25|4260.65|74
1645486050000|2022-02-21 23:27:30|4261.12|4260.52|4261.25|4260.65|4261.25|4260.65|4260.87|4260.27|46
1645486060000|2022-02-21 23:27:40|4261.12|4260.52|4260.75|4260.15|4261.12|4260.52|4260|4259.4|229
1645486070000|2022-02-21 23:27:50|4261.12|4260.52|4261.75|4261.15|4261.75|4261.15|4261|4260.4|53
1645486080000|2022-02-21 23:28:00|4261.87|4261.27|4260.87|4260.27|4261.87|4261.27|4260.87|4260.27|43
1645486090000|2022-02-21 23:28:10|4260.75|4260.15|4260.5|4259.9|4260.87|4260.27|4260.37|4259.77|69
1645486100000|2022-02-21 23:28:20|4260.25|4259.65|4260.37|4259.77|4260.75|4260.15|4260.25|4259.65|90
1645486110000|2022-02-21 23:28:30|4260.25|4259.65|4259.5|4258.9|4260.5|4259.9|4259.5|4258.9|262
1645486120000|2022-02-21 23:28:40|4259.75|4259.15|4258.5|4257.9|4259.75|4259.15|4258.25|4257.65|242
1645486130000|2022-02-21 23:28:50|4258.37|4257.77|4258|4257.4|4258.5|4257.9|4258|4257.4|60
1645486140000|2022-02-21 23:29:00|4258.12|4257.52|4257.25|4256.65|4258.25|4257.65|4257.25|4256.65|218
1645486150000|2022-02-21 23:29:10|4257.12|4256.52|4256.62|4256.02|4257.12|4256.52|4256.5|4255.9|284
1645486160000|2022-02-21 23:29:20|4256.75|4256.15|4256|4255.4|4256.75|4256.15|4256|4255.4|159
1645486170000|2022-02-21 23:29:30|4256.25|4255.65|4258.25|4257.65|4258.25|4257.65|4256|4255.4|298
1645486180000|2022-02-21 23:29:40|4258|4257.4|4258.5|4257.9|4258.5|4257.9|4257.87|4257.27|154
1645486190000|2022-02-21 23:29:50|4258.75|4258.15|4259.25|4258.65|4259.25|4258.65|4258.5|4257.9|152
1645486200000|2022-02-21 23:30:00|4258.62|4258.02|4257.12|4256.52|4258.87|4258.27|4257.12|4256.52|283
1645486210000|2022-02-21 23:30:10|4257|4256.4|4256.25|4255.65|4257|4256.4|4255.75|4255.15|801
1645486220000|2022-02-21 23:30:20|4256.5|4255.9|4257.25|4256.65|4257.5|4256.9|4256.5|4255.9|167
1645486230000|2022-02-21 23:30:30|4257.75|4257.15|4258.5|4257.9|4258.75|4258.15|4257.75|4257.15|154
1645486240000|2022-02-21 23:30:40|4258.75|4258.15|4260.25|4259.65|4260.25|4259.65|4258.5|4257.9|93
1645486250000|2022-02-21 23:30:50|4260.12|4259.52|4260.5|4259.9|4260.5|4259.9|4259.37|4258.77|114
1645486260000|2022-02-21 23:31:00|4261|4260.4|4260.25|4259.65|4261.12|4260.52|4260.25|4259.65|123
1645486270000|2022-02-21 23:31:10|4260.5|4259.9|4261|4260.4|4261.25|4260.65|4260.37|4259.77|82
1645486280000|2022-02-21 23:31:20|4260.75|4260.15|4261.87|4261.27|4261.87|4261.27|4260.75|4260.15|80
1645486290000|2022-02-21 23:31:30|4262|4261.4|4261.75|4261.15|4262.12|4261.52|4261.37|4260.77|111
1645486300000|2022-02-21 23:31:40|4262|4261.4|4262|4261.4|4262.12|4261.52|4262|4261.4|35
1645486310000|2022-02-21 23:31:50|4262.25|4261.65|4262|4261.4|4263|4262.4|4261.75|4261.15|162
1645486320000|2022-02-21 23:32:00|4262.12|4261.52|4263.62|4263.02|4263.75|4263.15|4262.12|4261.52|155
1645486330000|2022-02-21 23:32:10|4263.75|4263.15|4264|4263.4|4264|4263.4|4263.25|4262.65|97
1645486340000|2022-02-21 23:32:20|4264.25|4263.65|4264.5|4263.9|4264.87|4264.27|4264.25|4263.65|137
1645486350000|2022-02-21 23:32:30|4264.62|4264.02|4264.25|4263.65|4265|4264.4|4264.12|4263.52|66
1645486360000|2022-02-21 23:32:40|4264.5|4263.9|4264.5|4263.9|4264.75|4264.15|4264.25|4263.65|64
1645486370000|2022-02-21 23:32:50|4264.75|4264.15|4265.5|4264.9|4266|4265.4|4264.75|4264.15|203
1645486380000|2022-02-21 23:33:00|4265.62|4265.02|4265.5|4264.9|4266|4265.4|4265.12|4264.52|130
1645486390000|2022-02-21 23:33:10|4265.25|4264.65|4266.12|4265.52|4266.25|4265.65|4265.25|4264.65|146
1645486400000|2022-02-21 23:33:20|4266.25|4265.65|4266.12|4265.52|4266.37|4265.77|4265.87|4265.27|41
1645486410000|2022-02-21 23:33:30|4266|4265.4|4267.37|4266.77|4267.75|4267.15|4266|4265.4|138
1645486420000|2022-02-21 23:33:40|4267.5|4266.9|4268.5|4267.9|4268.75|4268.15|4267.5|4266.9|245
1645486430000|2022-02-21 23:33:50|4268.75|4268.15|4270.5|4269.9|4270.5|4269.9|4268.62|4268.02|167
1645486440000|2022-02-21 23:34:00|4270.37|4269.77|4271.12|4270.52|4271.37|4270.77|4270.37|4269.77|232
1645486450000|2022-02-21 23:34:10|4271|4270.4|4268.75|4268.15|4271|4270.4|4268.62|4268.02|247
1645486460000|2022-02-21 23:34:20|4268.62|4268.02|4268.62|4268.02|4269|4268.4|4268.62|4268.02|60
1645486470000|2022-02-21 23:34:30|4268.5|4267.9|4267.75|4267.15|4268.75|4268.15|4267.75|4267.15|107
1645486480000|2022-02-21 23:34:40|4267.5|4266.9|4267.25|4266.65|4268|4267.4|4267.25|4266.65|148
1645486490000|2022-02-21 23:34:50|4267.37|4266.77|4267.25|4266.65|4267.5|4266.9|4267.25|4266.65|28
1645486500000|2022-02-21 23:35:00|4267.37|4266.77|4268.5|4267.9|4268.75|4268.15|4267.25|4266.65|101
1645486510000|2022-02-21 23:35:10|4268.62|4268.02|4269.5|4268.9|4269.5|4268.9|4268.62|4268.02|38
1645486520000|2022-02-21 23:35:20|4269.37|4268.77|4269.25|4268.65|4269.5|4268.9|4269|4268.4|50
1645486530000|2022-02-21 23:35:30|4269.12|4268.52|4269.37|4268.77|4269.5|4268.9|4269|4268.4|55
1645486540000|2022-02-21 23:35:40|4269.5|4268.9|4270.37|4269.77|4270.5|4269.9|4269.25|4268.65|75
1645486550000|2022-02-21 23:35:50|4270.5|4269.9|4268|4267.4|4270.5|4269.9|4268|4267.4|76
1645486560000|2022-02-21 23:36:00|4267.75|4267.15|4268|4267.4|4268.25|4267.65|4267.75|4267.15|40
1645486570000|2022-02-21 23:36:10|4267.87|4267.27|4266.87|4266.27|4268|4267.4|4266.87|4266.27|56
1645486580000|2022-02-21 23:36:20|4266.75|4266.15|4266.25|4265.65|4266.75|4266.15|4265.5|4264.9|152
1645486590000|2022-02-21 23:36:30|4266.12|4265.52|4265.5|4264.9|4266.25|4265.65|4265.5|4264.9|88
1645486600000|2022-02-21 23:36:40|4265.75|4265.15|4265.75|4265.15|4266.5|4265.9|4265.75|4265.15|52
1645486610000|2022-02-21 23:36:50|4265.87|4265.27|4265.87|4265.27|4266|4265.4|4265.75|4265.15|23
1645486620000|2022-02-21 23:37:00|4266|4265.4|4267|4266.4|4267|4266.4|4265.5|4264.9|151
1645486630000|2022-02-21 23:37:10|4267.25|4266.65|4266.5|4265.9|4267.25|4266.65|4266.5|4265.9|55
1645486640000|2022-02-21 23:37:20|4266.75|4266.15|4266.75|4266.15|4266.75|4266.15|4266.62|4266.02|63
1645486650000|2022-02-21 23:37:30|4266.87|4266.27|4267.37|4266.77|4267.5|4266.9|4266.75|4266.15|46
1645486660000|2022-02-21 23:37:40|4267.5|4266.9|4267.37|4266.77|4267.62|4267.02|4267.37|4266.77|100
1645486670000|2022-02-21 23:37:50|4267.25|4266.65|4267.5|4266.9|4267.5|4266.9|4267.25|4266.65|35
1645486680000|2022-02-21 23:38:00|4267.62|4267.02|4268.75|4268.15|4269.37|4268.77|4267.62|4267.02|87
1645486690000|2022-02-21 23:38:10|4268.62|4268.02|4269.75|4269.15|4269.75|4269.15|4268.37|4267.77|152
1645486700000|2022-02-21 23:38:20|4269.62|4269.02|4269.12|4268.52|4270.37|4269.77|4269.12|4268.52|78
1645486710000|2022-02-21 23:38:30|4269|4268.4|4270|4269.4|4270.25|4269.65|4268.87|4268.27|91
1645486720000|2022-02-21 23:38:40|4269.75|4269.15|4270.5|4269.9|4271|4270.4|4269.75|4269.15|71
1645486730000|2022-02-21 23:38:50|4270.37|4269.77|4270.25|4269.65|4270.37|4269.77|4269.5|4268.9|34
1645486740000|2022-02-21 23:39:00|4269.75|4269.15|4268.87|4268.27|4270.12|4269.52|4268.75|4268.15|45
1645486750000|2022-02-21 23:39:10|4269|4268.4|4269.5|4268.9|4269.5|4268.9|4268.75|4268.15|69
1645486760000|2022-02-21 23:39:20|4269.37|4268.77|4269.62|4269.02|4270.25|4269.65|4269.25|4268.65|59
1645486770000|2022-02-21 23:39:30|4268.87|4268.27|4269.87|4269.27|4269.87|4269.27|4268.75|4268.15|84
1645486780000|2022-02-21 23:39:40|4270|4269.4|4270.12|4269.52|4270.25|4269.65|4269.75|4269.15|10
1645486790000|2022-02-21 23:39:50|4269.87|4269.27|4269.62|4269.02|4270.12|4269.52|4269.37|4268.77|39
1645486800000|2022-02-21 23:40:00|4269.5|4268.9|4270.12|4269.52|4270.12|4269.52|4269.37|4268.77|38
1645486810000|2022-02-21 23:40:10|4270|4269.4|4270.87|4270.27|4271.12|4270.52|4269.75|4269.15|73
1645486820000|2022-02-21 23:40:20|4270.75|4270.15|4269.62|4269.02|4270.75|4270.15|4269.62|4269.02|28
1645486830000|2022-02-21 23:40:30|4269.75|4269.15|4269.37|4268.77|4270|4269.4|4269.37|4268.77|9
1645486840000|2022-02-21 23:40:40|4269.12|4268.52|4269|4268.4|4269.25|4268.65|4268.75|4268.15|33
1645486850000|2022-02-21 23:40:50|4268.87|4268.27|4268.37|4267.77|4269|4268.4|4268.25|4267.65|27
1645486860000|2022-02-21 23:41:00|4268.12|4267.52|4268.37|4267.77|4268.37|4267.77|4268.12|4267.52|8
1645486870000|2022-02-21 23:41:10|4267.87|4267.27|4267.5|4266.9|4268.12|4267.52|4267.37|4266.77|134
1645486880000|2022-02-21 23:41:20|4267.75|4267.15|4268.12|4267.52|4268.12|4267.52|4267.62|4267.02|25
1645486890000|2022-02-21 23:41:30|4268.25|4267.65|4267.87|4267.27|4268.25|4267.65|4267.87|4267.27|75
1645486900000|2022-02-21 23:41:40|4268|4267.4|4267.87|4267.27|4268|4267.4|4267.25|4266.65|30
1645486910000|2022-02-21 23:41:50|4267.75|4267.15|4267.75|4267.15|4267.87|4267.27|4267.25|4266.65|46
1645486920000|2022-02-21 23:42:00|4267.87|4267.27|4268.87|4268.27|4268.87|4268.27|4267.75|4267.15|85
1645486930000|2022-02-21 23:42:10|4269.25|4268.65|4268.75|4268.15|4269.5|4268.9|4268.75|4268.15|17
1645486940000|2022-02-21 23:42:20|4268.87|4268.27|4268.5|4267.9|4268.87|4268.27|4268.5|4267.9|17
1645486950000|2022-02-21 23:42:30|4268.37|4267.77|4267.75|4267.15|4268.5|4267.9|4267.75|4267.15|29
1645486960000|2022-02-21 23:42:40|4267.5|4266.9|4268.37|4267.77|4268.62|4268.02|4267.5|4266.9|84
1645486970000|2022-02-21 23:42:50|4268.5|4267.9|4269|4268.4|4269|4268.4|4268.25|4267.65|17
1645486980000|2022-02-21 23:43:00|4269.12|4268.52|4269.37|4268.77|4269.5|4268.9|4269.12|4268.52|18
1645486990000|2022-02-21 23:43:10|4269.25|4268.65|4269.5|4268.9|4269.5|4268.9|4269.25|4268.65|2
1645487000000|2022-02-21 23:43:20|4269|4268.4|4269.25|4268.65|4269.25|4268.65|4269|4268.4|15
1645487010000|2022-02-21 23:43:30|4269.12|4268.52|4269.12|4268.52|4269.25|4268.65|4269|4268.4|28
1645487020000|2022-02-21 23:43:40|4269|4268.4|4268.37|4267.77|4269.37|4268.77|4268|4267.4|22
1645487030000|2022-02-21 23:43:50|4268.25|4267.65|4266.87|4266.27|4268.62|4268.02|4266.25|4265.65|108
1645487040000|2022-02-21 23:44:00|4266.75|4266.15|4265.5|4264.9|4266.75|4266.15|4264.37|4263.77|122
1645487050000|2022-02-21 23:44:10|4265.62|4265.02|4265|4264.4|4265.75|4265.15|4264.87|4264.27|58
1645487060000|2022-02-21 23:44:20|4264.75|4264.15|4265.37|4264.77|4265.75|4265.15|4264.25|4263.65|119
1645487070000|2022-02-21 23:44:30|4265.25|4264.65|4264.87|4264.27|4265.37|4264.77|4264.75|4264.15|39
1645487080000|2022-02-21 23:44:40|4265|4264.4|4265.62|4265.02|4265.87|4265.27|4264.75|4264.15|90
1645487090000|2022-02-21 23:44:50|4265.5|4264.9|4265.37|4264.77|4265.75|4265.15|4265.37|4264.77|11
1645487100000|2022-02-21 23:45:00|4265.5|4264.9|4264.75|4264.15|4265.5|4264.9|4264.75|4264.15|37
1645487110000|2022-02-21 23:45:10|4264.62|4264.02|4265.12|4264.52|4265.12|4264.52|4264.62|4264.02|13
1645487120000|2022-02-21 23:45:20|4265|4264.4|4265|4264.4|4265|4264.4|4264.87|4264.27|14
1645487130000|2022-02-21 23:45:30|4265.12|4264.52|4266.75|4266.15|4266.75|4266.15|4265.12|4264.52|37
1645487140000|2022-02-21 23:45:40|4266.62|4266.02|4266.87|4266.27|4267.12|4266.52|4266.5|4265.9|36
1645487150000|2022-02-21 23:45:50|4267|4266.4|4266.75|4266.15|4267|4266.4|4266.5|4265.9|25
1645487160000|2022-02-21 23:46:00|4266.5|4265.9|4267.62|4267.02|4267.62|4267.02|4266.5|4265.9|68
1645487170000|2022-02-21 23:46:10|4267.75|4267.15|4268.62|4268.02|4269|4268.4|4267.75|4267.15|81
1645487180000|2022-02-21 23:46:20|4268.5|4267.9|4268.62|4268.02|4268.75|4268.15|4268.25|4267.65|23
1645487190000|2022-02-21 23:46:30|4268.5|4267.9|4269.12|4268.52|4269.37|4268.77|4268.37|4267.77|29
1645487200000|2022-02-21 23:46:40|4268.75|4268.15|4269.62|4269.02|4269.75|4269.15|4268.5|4267.9|88
1645487210000|2022-02-21 23:46:50|4269.87|4269.27|4269|4268.4|4270|4269.4|4269|4268.4|48
1645487220000|2022-02-21 23:47:00|4268.87|4268.27|4268.75|4268.15|4269.12|4268.52|4268|4267.4|69
1645487230000|2022-02-21 23:47:10|4268.25|4267.65|4269.75|4269.15|4270.12|4269.52|4268.25|4267.65|56
1645487240000|2022-02-21 23:47:20|4269.87|4269.27|4270.75|4270.15|4270.75|4270.15|4269.87|4269.27|42
1645487250000|2022-02-21 23:47:30|4271|4270.4|4272.5|4271.9|4272.5|4271.9|4271|4270.4|232
1645487260000|2022-02-21 23:47:40|4272.25|4271.65|4272.5|4271.9|4273.5|4272.9|4272.25|4271.65|230
1645487270000|2022-02-21 23:47:50|4272.25|4271.65|4273.25|4272.65|4273.62|4273.02|4272.25|4271.65|127
1645487280000|2022-02-21 23:48:00|4273.12|4272.52|4271.75|4271.15|4273.12|4272.52|4271.62|4271.02|101
1645487290000|2022-02-21 23:48:10|4271.62|4271.02|4272|4271.4|4272|4271.4|4270.87|4270.27|77
1645487300000|2022-02-21 23:48:20|4271.37|4270.77|4271.5|4270.9|4271.75|4271.15|4271.37|4270.77|58
1645487310000|2022-02-21 23:48:30|4271.62|4271.02|4272.62|4272.02|4272.62|4272.02|4271.37|4270.77|66
1645487320000|2022-02-21 23:48:40|4272.37|4271.77|4273.12|4272.52|4273.5|4272.9|4271.75|4271.15|162
1645487330000|2022-02-21 23:48:50|4273.25|4272.65|4274.25|4273.65|4274.5|4273.9|4273|4272.4|223
1645487340000|2022-02-21 23:49:00|4274|4273.4|4273.87|4273.27|4274.25|4273.65|4273.75|4273.15|92
1645487350000|2022-02-21 23:49:10|4273.75|4273.15|4274.75|4274.15|4274.75|4274.15|4273.75|4273.15|123
1645487360000|2022-02-21 23:49:20|4274.62|4274.02|4274.75|4274.15|4275|4274.4|4274.5|4273.9|108
1645487370000|2022-02-21 23:49:30|4274.62|4274.02|4276.12|4275.52|4276.12|4275.52|4274.5|4273.9|238
1645487380000|2022-02-21 23:49:40|4275.87|4275.27|4275|4274.4|4276|4275.4|4274.75|4274.15|91
1645487390000|2022-02-21 23:49:50|4274.75|4274.15|4274.75|4274.15|4274.75|4274.15|4274.25|4273.65|47
1645487400000|2022-02-21 23:50:00|4274.87|4274.27|4274.5|4273.9|4274.87|4274.27|4274.25|4273.65|88
1645487410000|2022-02-21 23:50:10|4273.87|4273.27|4274.25|4273.65|4274.25|4273.65|4273.75|4273.15|58
1645487420000|2022-02-21 23:50:20|4274.12|4273.52|4274.25|4273.65|4274.25|4273.65|4273.87|4273.27|27
1645487430000|2022-02-21 23:50:30|4274.12|4273.52|4274.37|4273.77|4274.5|4273.9|4274|4273.4|30
1645487440000|2022-02-21 23:50:40|4274.5|4273.9|4274.5|4273.9|4274.5|4273.9|4274.5|4273.9|27
1645487450000|2022-02-21 23:50:50|4274.62|4274.02|4274.5|4273.9|4274.87|4274.27|4274.5|4273.9|61
1645487460000|2022-02-21 23:51:00|4274.75|4274.15|4274.75|4274.15|4274.75|4274.15|4274.5|4273.9|52
1645487470000|2022-02-21 23:51:10|4274.62|4274.02|4274.75|4274.15|4274.75|4274.15|4274.5|4273.9|41
1645487480000|2022-02-21 23:51:20|4274.62|4274.02|4274.5|4273.9|4274.75|4274.15|4274.37|4273.77|74
1645487490000|2022-02-21 23:51:30|4274.25|4273.65|4275.25|4274.65|4275.25|4274.65|4273.75|4273.15|265
1645487500000|2022-02-21 23:51:40|4275.5|4274.9|4275|4274.4|4275.5|4274.9|4274.75|4274.15|107
1645487510000|2022-02-21 23:51:50|4274.75|4274.15|4274.75|4274.15|4275|4274.4|4274.75|4274.15|49
1645487520000|2022-02-21 23:52:00|4273.75|4273.15|4273.12|4272.52|4274.75|4274.15|4273.12|4272.52|298
1645487530000|2022-02-21 23:52:10|4273.25|4272.65|4272.37|4271.77|4273.25|4272.65|4272.37|4271.77|151
1645487540000|2022-02-21 23:52:20|4272.5|4271.9|4273.25|4272.65|4273.25|4272.65|4272.25|4271.65|66
1645487550000|2022-02-21 23:52:30|4273.37|4272.77|4273.5|4272.9|4273.5|4272.9|4273.25|4272.65|37
1645487560000|2022-02-21 23:52:40|4273.75|4273.15|4274.12|4273.52|4274.12|4273.52|4273.62|4273.02|36
1645487570000|2022-02-21 23:52:50|4274.25|4273.65|4274.12|4273.52|4274.25|4273.65|4273.75|4273.15|9
1645487580000|2022-02-21 23:53:00|4274|4273.4|4273.25|4272.65|4274|4273.4|4273.25|4272.65|27
1645487590000|2022-02-21 23:53:10|4273.37|4272.77|4272.5|4271.9|4273.37|4272.77|4272.37|4271.77|54
1645487600000|2022-02-21 23:53:20|4272.62|4272.02|4272.25|4271.65|4272.75|4272.15|4272.25|4271.65|27
1645487610000|2022-02-21 23:53:30|4272.37|4271.77|4272|4271.4|4272.5|4271.9|4272|4271.4|9
1645487620000|2022-02-21 23:53:40|4271.87|4271.27|4272.25|4271.65|4272.5|4271.9|4271.87|4271.27|35
1645487630000|2022-02-21 23:53:50|4272.5|4271.9|4272.5|4271.9|4272.5|4271.9|4272.25|4271.65|26
1645487640000|2022-02-21 23:54:00|4272.75|4272.15|4274.25|4273.65|4274.25|4273.65|4272.75|4272.15|134
1645487650000|2022-02-21 23:54:10|4274.5|4273.9|4275.62|4275.02|4275.62|4275.02|4274.5|4273.9|98
1645487660000|2022-02-21 23:54:20|4275.5|4274.9|4276|4275.4|4276.25|4275.65|4275.5|4274.9|208
1645487670000|2022-02-21 23:54:30|4275.75|4275.15|4276.5|4275.9|4277.25|4276.65|4275.75|4275.15|205
1645487680000|2022-02-21 23:54:40|4276|4275.4|4275|4274.4|4276|4275.4|4275|4274.4|81
1645487690000|2022-02-21 23:54:50|4274.87|4274.27|4274.5|4273.9|4274.87|4274.27|4274|4273.4|100
1645487700000|2022-02-21 23:55:00|4274.37|4273.77|4274.75|4274.15|4275.12|4274.52|4274.25|4273.65|49
1645487710000|2022-02-21 23:55:10|4275|4274.4|4275.5|4274.9|4275.5|4274.9|4274.87|4274.27|31
1645487720000|2022-02-21 23:55:20|4275.37|4274.77|4275.75|4275.15|4276|4275.4|4275.25|4274.65|40
1645487730000|2022-02-21 23:55:30|4275.5|4274.9|4275.75|4275.15|4276|4275.4|4275.5|4274.9|37
1645487740000|2022-02-21 23:55:40|4276|4275.4|4276.5|4275.9|4276.5|4275.9|4275.75|4275.15|52
1645487750000|2022-02-21 23:55:50|4276.25|4275.65|4276.5|4275.9|4276.5|4275.9|4276.25|4275.65|32
1645487760000|2022-02-21 23:56:00|4276.37|4275.77|4276.25|4275.65|4276.75|4276.15|4275.75|4275.15|193
1645487770000|2022-02-21 23:56:10|4276|4275.4|4275|4274.4|4276|4275.4|4274.75|4274.15|121
1645487780000|2022-02-21 23:56:20|4274.87|4274.27|4274.25|4273.65|4274.87|4274.27|4274.12|4273.52|65
1645487790000|2022-02-21 23:56:30|4274.5|4273.9|4274.25|4273.65|4274.62|4274.02|4274.25|4273.65|37
1645487800000|2022-02-21 23:56:40|4274|4273.4|4273.5|4272.9|4274|4273.4|4273.12|4272.52|123
1645487810000|2022-02-21 23:56:50|4273.37|4272.77|4273.75|4273.15|4273.75|4273.15|4273.37|4272.77|44
1645487820000|2022-02-21 23:57:00|4273.87|4273.27|4274.37|4273.77|4274.5|4273.9|4273.87|4273.27|36
1645487830000|2022-02-21 23:57:10|4274.5|4273.9|4274.75|4274.15|4274.75|4274.15|4274.25|4273.65|44
1645487840000|2022-02-21 23:57:20|4275.5|4274.9|4278|4277.4|4278.25|4277.65|4275.5|4274.9|268
1645487850000|2022-02-21 23:57:30|4278.12|4277.52|4279.62|4279.02|4279.75|4279.15|4278|4277.4|445
1645487860000|2022-02-21 23:57:40|4279.5|4278.9|4281.5|4280.9|4281.5|4280.9|4279.25|4278.65|616
1645487870000|2022-02-21 23:57:50|4281.25|4280.65|4282.37|4281.77|4282.37|4281.77|4280.75|4280.15|242
1645487880000|2022-02-21 23:58:00|4282|4281.4|4279.62|4279.02|4282|4281.4|4279|4278.4|243
1645487890000|2022-02-21 23:58:10|4279.75|4279.15|4277.87|4277.27|4280.5|4279.9|4277.5|4276.9|316
1645487900000|2022-02-21 23:58:20|4277.75|4277.15|4277.5|4276.9|4278.25|4277.65|4277.25|4276.65|109
1645487910000|2022-02-21 23:58:30|4277.62|4277.02|4276.75|4276.15|4277.75|4277.15|4276.12|4275.52|116
1645487920000|2022-02-21 23:58:40|4276.5|4275.9|4277.25|4276.65|4277.25|4276.65|4276.5|4275.9|86
1645487930000|2022-02-21 23:58:50|4277.75|4277.15|4279.25|4278.65|4279.25|4278.65|4277.75|4277.15|89
1645487940000|2022-02-21 23:59:00|4279.62|4279.02|4280|4279.4|4280.12|4279.52|4279.37|4278.77|57
1645487950000|2022-02-21 23:59:10|4280.12|4279.52|4280|4279.4|4280.25|4279.65|4280|4279.4|44
1645487960000|2022-02-21 23:59:20|4280.12|4279.52|4280.5|4279.9|4281|4280.4|4280|4279.4|99
1645487970000|2022-02-21 23:59:30|4280.25|4279.65|4278.5|4277.9|4280.75|4280.15|4278.5|4277.9|85
1645487980000|2022-02-21 23:59:40|4278.62|4278.02|4277.87|4277.27|4278.75|4278.15|4277.87|4277.27|48
1645487990000|2022-02-21 23:59:50|4277.62|4277.02|4277.5|4276.9|4278.37|4277.77|4277.37|4276.77|39
1645488000000|2022-02-22 00:00:00|4277.75|4277.15|4279|4278.4|4279.87|4279.27|4277.75|4277.15|154
1645488010000|2022-02-22 00:00:10|4278.87|4278.27|4279.75|4279.15|4279.75|4279.15|4278.87|4278.27|46
1645488020000|2022-02-22 00:00:20|4279.5|4278.9|4279.25|4278.65|4280|4279.4|4279.25|4278.65|151
1645488030000|2022-02-22 00:00:30|4279|4278.4|4278|4277.4|4279|4278.4|4277.87|4277.27|161
1645488040000|2022-02-22 00:00:40|4278.12|4277.52|4277.75|4277.15|4278.87|4278.27|4277.25|4276.65|152
1645488050000|2022-02-22 00:00:50|4277.5|4276.9|4277.87|4277.27|4277.87|4277.27|4277.25|4276.65|33
1645488060000|2022-02-22 00:01:00|4278|4277.4|4276.87|4276.27|4278.25|4277.65|4276.87|4276.27|49
1645488070000|2022-02-22 00:01:10|4276.75|4276.15|4276|4275.4|4276.87|4276.27|4276|4275.4|57
1645488080000|2022-02-22 00:01:20|4276.25|4275.65|4276.37|4275.77|4277|4276.4|4276.25|4275.65|112
1645488090000|2022-02-22 00:01:30|4276|4275.4|4276.25|4275.65|4276.25|4275.65|4275.75|4275.15|52
1645488100000|2022-02-22 00:01:40|4276.37|4275.77|4274.5|4273.9|4276.5|4275.9|4274.25|4273.65|192
1645488110000|2022-02-22 00:01:50|4274.37|4273.77|4275.75|4275.15|4275.75|4275.15|4273.5|4272.9|204
1645488120000|2022-02-22 00:02:00|4275.62|4275.02|4275|4274.4|4275.75|4275.15|4274.75|4274.15|45
1645488130000|2022-02-22 00:02:10|4274.87|4274.27|4275.25|4274.65|4275.5|4274.9|4274.87|4274.27|31
1645488140000|2022-02-22 00:02:20|4275.12|4274.52|4275.62|4275.02|4275.75|4275.15|4274.75|4274.15|28
1645488150000|2022-02-22 00:02:30|4275.75|4275.15|4276.5|4275.9|4276.5|4275.9|4275.5|4274.9|55
1645488160000|2022-02-22 00:02:40|4276.12|4275.52|4276.62|4276.02|4277|4276.4|4276.12|4275.52|29
1645488170000|2022-02-22 00:02:50|4276.75|4276.15|4275.62|4275.02|4276.75|4276.15|4275.62|4275.02|29
1645488180000|2022-02-22 00:03:00|4275.75|4275.15|4276|4275.4|4276.5|4275.9|4275.5|4274.9|61
1645488190000|2022-02-22 00:03:10|4275.75|4275.15|4276|4275.4|4276.5|4275.9|4275.62|4275.02|13
1645488200000|2022-02-22 00:03:20|4275.75|4275.15|4275.75|4275.15|4276|4275.4|4275.25|4274.65|50
1645488210000|2022-02-22 00:03:30|4275.62|4275.02|4274.62|4274.02|4275.62|4275.02|4274.5|4273.9|56
1645488220000|2022-02-22 00:03:40|4274.37|4273.77|4274.25|4273.65|4274.5|4273.9|4273.5|4272.9|187
1645488230000|2022-02-22 00:03:50|4274.5|4273.9|4274.62|4274.02|4275|4274.4|4274|4273.4|61
1645488240000|2022-02-22 00:04:00|4274.75|4274.15|4275.62|4275.02|4275.75|4275.15|4274.75|4274.15|47
1645488250000|2022-02-22 00:04:10|4275.75|4275.15|4275.75|4275.15|4276|4275.4|4275.5|4274.9|11
1645488260000|2022-02-22 00:04:20|4275.87|4275.27|4276.25|4275.65|4276.5|4275.9|4275.75|4275.15|45
1645488270000|2022-02-22 00:04:30|4276|4275.4|4275|4274.4|4276|4275.4|4274.87|4274.27|73
1645488280000|2022-02-22 00:04:40|4274.87|4274.27|4274.75|4274.15|4275|4274.4|4274.5|4273.9|25
1645488290000|2022-02-22 00:04:50|4275.25|4274.65|4275.62|4275.02|4275.62|4275.02|4274.75|4274.15|39
1645488300000|2022-02-22 00:05:00|4275.75|4275.15|4278.25|4277.65|4278.25|4277.65|4275.75|4275.15|200
1645488310000|2022-02-22 00:05:10|4278.5|4277.9|4279.25|4278.65|4279.25|4278.65|4278|4277.4|108
1645488320000|2022-02-22 00:05:20|4279.37|4278.77|4278.75|4278.15|4279.5|4278.9|4278.5|4277.9|111
1645488330000|2022-02-22 00:05:30|4279|4278.4|4278.25|4277.65|4279|4278.4|4278.25|4277.65|119
1645488340000|2022-02-22 00:05:40|4278|4277.4|4278.12|4277.52|4278.37|4277.77|4277.5|4276.9|70
1645488350000|2022-02-22 00:05:50|4278.25|4277.65|4278.25|4277.65|4278.62|4278.02|4278.12|4277.52|66
1645488360000|2022-02-22 00:06:00|4278|4277.4|4277.75|4277.15|4278.12|4277.52|4277|4276.4|109
1645488370000|2022-02-22 00:06:10|4277.62|4277.02|4277.25|4276.65|4278.12|4277.52|4277.25|4276.65|61
1645488380000|2022-02-22 00:06:20|4277.37|4276.77|4275.75|4275.15|4277.37|4276.77|4275.25|4274.65|127
1645488390000|2022-02-22 00:06:30|4275.62|4275.02|4274.62|4274.02|4275.75|4275.15|4274.5|4273.9|141
1645488400000|2022-02-22 00:06:40|4274.75|4274.15|4274.5|4273.9|4274.75|4274.15|4274.25|4273.65|94
1645488410000|2022-02-22 00:06:50|4274.37|4273.77|4274.5|4273.9|4274.87|4274.27|4274.25|4273.65|60
1645488420000|2022-02-22 00:07:00|4274.75|4274.15|4272.62|4272.02|4274.75|4274.15|4272.62|4272.02|179
1645488430000|2022-02-22 00:07:10|4272.75|4272.15|4272.37|4271.77|4273.25|4272.65|4272.25|4271.65|107
1645488440000|2022-02-22 00:07:20|4272.62|4272.02|4273.12|4272.52|4273.25|4272.65|4272.37|4271.77|61
1645488450000|2022-02-22 00:07:30|4272.87|4272.27|4274.5|4273.9|4274.5|4273.9|4272.75|4272.15|67
1645488460000|2022-02-22 00:07:40|4274|4273.4|4273.12|4272.52|4274.12|4273.52|4273|4272.4|54
1645488470000|2022-02-22 00:07:50|4273|4272.4|4271.87|4271.27|4273.12|4272.52|4271.87|4271.27|119
1645488480000|2022-02-22 00:08:00|4271.75|4271.15|4273.25|4272.65|4273.37|4272.77|4271.75|4271.15|64
1645488490000|2022-02-22 00:08:10|4273.37|4272.77|4273.12|4272.52|4273.37|4272.77|4272.75|4272.15|60
1645488500000|2022-02-22 00:08:20|4272.5|4271.9|4272.87|4272.27|4272.87|4272.27|4272.25|4271.65|72
1645488510000|2022-02-22 00:08:30|4273|4272.4|4272.25|4271.65|4273|4272.4|4271.87|4271.27|87
1645488520000|2022-02-22 00:08:40|4272.5|4271.9|4272.5|4271.9|4272.5|4271.9|4272.12|4271.52|49
1645488530000|2022-02-22 00:08:50|4272.75|4272.15|4272.5|4271.9|4273|4272.4|4272.5|4271.9|42
1645488540000|2022-02-22 00:09:00|4272.62|4272.02|4272.75|4272.15|4273|4272.4|4272.5|4271.9|32
1645488550000|2022-02-22 00:09:10|4272.62|4272.02|4271.25|4270.65|4272.62|4272.02|4271|4270.4|148
1645488560000|2022-02-22 00:09:20|4271.5|4270.9|4271.75|4271.15|4272.62|4272.02|4271.5|4270.9|205
1645488570000|2022-02-22 00:09:30|4271.5|4270.9|4272.5|4271.9|4272.5|4271.9|4271.5|4270.9|37
1645488580000|2022-02-22 00:09:40|4272.62|4272.02|4273|4272.4|4273|4272.4|4272.25|4271.65|28
1645488590000|2022-02-22 00:09:50|4273.37|4272.77|4274|4273.4|4274|4273.4|4273.25|4272.65|103
1645488600000|2022-02-22 00:10:00|4273.87|4273.27|4274.37|4273.77|4274.75|4274.15|4273.25|4272.65|80
1645488610000|2022-02-22 00:10:10|4274.5|4273.9|4275.87|4275.27|4275.87|4275.27|4274.37|4273.77|57
1645488620000|2022-02-22 00:10:20|4276|4275.4|4275.75|4275.15|4276.25|4275.65|4275.5|4274.9|42
1645488630000|2022-02-22 00:10:30|4275.62|4275.02|4275.75|4275.15|4275.75|4275.15|4275.5|4274.9|30
1645488640000|2022-02-22 00:10:40|4276|4275.4|4276.37|4275.77|4276.75|4276.15|4276|4275.4|48
1645488650000|2022-02-22 00:10:50|4276.5|4275.9|4276.75|4276.15|4276.75|4276.15|4276.25|4275.65|54
1645488660000|2022-02-22 00:11:00|4276.87|4276.27|4276.75|4276.15|4277.12|4276.52|4276.75|4276.15|45
1645488670000|2022-02-22 00:11:10|4276.25|4275.65|4276.5|4275.9|4276.62|4276.02|4275.5|4274.9|144
1645488680000|2022-02-22 00:11:20|4276.75|4276.15|4276.75|4276.15|4276.87|4276.27|4276.25|4275.65|18
1645488690000|2022-02-22 00:11:30|4276.87|4276.27|4277|4276.4|4277|4276.4|4276.62|4276.02|30
1645488700000|2022-02-22 00:11:40|4276.87|4276.27|4277.12|4276.52|4277.25|4276.65|4276.87|4276.27|22
1645488710000|2022-02-22 00:11:50|4277|4276.4|4277|4276.4|4277|4276.4|4276.5|4275.9|24
1645488720000|2022-02-22 00:12:00|4276.75|4276.15|4277|4276.4|4277.12|4276.52|4276.37|4275.77|79
1645488730000|2022-02-22 00:12:10|4276.87|4276.27|4277|4276.4|4277.12|4276.52|4276.62|4276.02|46
1645488740000|2022-02-22 00:12:20|4276.87|4276.27|4276.62|4276.02|4277.12|4276.52|4276.62|4276.02|8
1645488750000|2022-02-22 00:12:30|4276.75|4276.15|4276.37|4275.77|4276.75|4276.15|4276.37|4275.77|12
1645488760000|2022-02-22 00:12:40|4276.25|4275.65|4275.5|4274.9|4276.37|4275.77|4275.5|4274.9|98
1645488770000|2022-02-22 00:12:50|4275.25|4274.65|4274.75|4274.15|4275.25|4274.65|4274.25|4273.65|114
1645488780000|2022-02-22 00:13:00|4275|4274.4|4273.5|4272.9|4275.25|4274.65|4273.25|4272.65|95
1645488790000|2022-02-22 00:13:10|4273.25|4272.65|4272.25|4271.65|4273.25|4272.65|4271.75|4271.15|134
1645488800000|2022-02-22 00:13:20|4272.5|4271.9|4272.75|4272.15|4273|4272.4|4272.37|4271.77|68
1645488810000|2022-02-22 00:13:30|4272.5|4271.9|4272.37|4271.77|4272.75|4272.15|4272.25|4271.65|15
1645488820000|2022-02-22 00:13:40|4272.25|4271.65|4271.75|4271.15|4272.87|4272.27|4271.75|4271.15|79
1645488830000|2022-02-22 00:13:50|4271.62|4271.02|4271.75|4271.15|4271.87|4271.27|4271.5|4270.9|68
1645488840000|2022-02-22 00:14:00|4271.5|4270.9|4271.25|4270.65|4271.5|4270.9|4271|4270.4|59
1645488850000|2022-02-22 00:14:10|4271.37|4270.77|4273|4272.4|4273|4272.4|4271.37|4270.77|74
1645488860000|2022-02-22 00:14:20|4272.87|4272.27|4273.5|4272.9|4273.5|4272.9|4272.87|4272.27|45
1645488870000|2022-02-22 00:14:30|4273.37|4272.77|4272.25|4271.65|4273.37|4272.77|4272|4271.4|33
1645488880000|2022-02-22 00:14:40|4272.37|4271.77|4272.5|4271.9|4272.5|4271.9|4272|4271.4|17
1645488890000|2022-02-22 00:14:50|4272.25|4271.65|4271.75|4271.15|4273.12|4272.52|4271.62|4271.02|60
1645488900000|2022-02-22 00:15:00|4271.25|4270.65|4272|4271.4|4272.12|4271.52|4270.25|4269.65|257
1645488910000|2022-02-22 00:15:10|4272.25|4271.65|4271.25|4270.65|4272.25|4271.65|4271.12|4270.52|67
1645488920000|2022-02-22 00:15:20|4271.37|4270.77|4269.75|4269.15|4271.37|4270.77|4269.12|4268.52|297
1645488930000|2022-02-22 00:15:30|4269.5|4268.9|4269.75|4269.15|4269.75|4269.15|4268.62|4268.02|302
1645488940000|2022-02-22 00:15:40|4269.5|4268.9|4269.5|4268.9|4269.75|4269.15|4268.75|4268.15|139
1645488950000|2022-02-22 00:15:50|4270.12|4269.52|4270.87|4270.27|4271.25|4270.65|4270.12|4269.52|125
1645488960000|2022-02-22 00:16:00|4270.75|4270.15|4270.12|4269.52|4270.75|4270.15|4269.5|4268.9|118
1645488970000|2022-02-22 00:16:10|4270.5|4269.9|4271.12|4270.52|4272.37|4271.77|4270.5|4269.9|170
1645488980000|2022-02-22 00:16:20|4271|4270.4|4271.5|4270.9|4271.5|4270.9|4270.5|4269.9|91
1645488990000|2022-02-22 00:16:30|4271.62|4271.02|4272.25|4271.65|4272.5|4271.9|4271.5|4270.9|52
1645489000000|2022-02-22 00:16:40|4272.37|4271.77|4272.5|4271.9|4272.75|4272.15|4272|4271.4|79
1645489010000|2022-02-22 00:16:50|4272.25|4271.65|4273.12|4272.52|4273.25|4272.65|4272|4271.4|166
1645489020000|2022-02-22 00:17:00|4273|4272.4|4273.37|4272.77|4273.5|4272.9|4273|4272.4|48
1645489030000|2022-02-22 00:17:10|4273.25|4272.65|4272.12|4271.52|4273.37|4272.77|4271.75|4271.15|107
1645489040000|2022-02-22 00:17:20|4272.25|4271.65|4272.87|4272.27|4272.87|4272.27|4272.25|4271.65|24
1645489050000|2022-02-22 00:17:30|4272.75|4272.15|4273.5|4272.9|4273.5|4272.9|4272.75|4272.15|34
1645489060000|2022-02-22 00:17:40|4273.62|4273.02|4275|4274.4|4275|4274.4|4273.25|4272.65|106
1645489070000|2022-02-22 00:17:50|4274.75|4274.15|4276|4275.4|4276.25|4275.65|4274.75|4274.15|105
1645489080000|2022-02-22 00:18:00|4276.25|4275.65|4276.5|4275.9|4276.5|4275.9|4275.87|4275.27|109
1645489090000|2022-02-22 00:18:10|4276.62|4276.02|4277.5|4276.9|4277.5|4276.9|4276.5|4275.9|72
1645489100000|2022-02-22 00:18:20|4277.75|4277.15|4278.75|4278.15|4278.87|4278.27|4277.75|4277.15|149
1645489110000|2022-02-22 00:18:30|4278.87|4278.27|4278.5|4277.9|4279.62|4279.02|4278.25|4277.65|139
1645489120000|2022-02-22 00:18:40|4278.25|4277.65|4278|4277.4|4278.5|4277.9|4277.87|4277.27|55
1645489130000|2022-02-22 00:18:50|4278.25|4277.65|4278|4277.4|4279|4278.4|4278|4277.4|66
1645489140000|2022-02-22 00:19:00|4278.25|4277.65|4279|4278.4|4279|4278.4|4277.75|4277.15|122
1645489150000|2022-02-22 00:19:10|4278.75|4278.15|4279|4278.4|4279|4278.4|4278.5|4277.9|64
1645489160000|2022-02-22 00:19:20|4279.25|4278.65|4278|4277.4|4279.75|4279.15|4278|4277.4|138
1645489170000|2022-02-22 00:19:30|4277.87|4277.27|4279.5|4278.9|4279.5|4278.9|4277.75|4277.15|80
1645489180000|2022-02-22 00:19:40|4279.75|4279.15|4278.75|4278.15|4279.75|4279.15|4278.75|4278.15|50
1645489190000|2022-02-22 00:19:50|4278.5|4277.9|4278.62|4278.02|4278.75|4278.15|4278|4277.4|34
1645489200000|2022-02-22 00:20:00|4278.5|4277.9|4277.87|4277.27|4278.5|4277.9|4277.75|4277.15|85
1645489210000|2022-02-22 00:20:10|4278|4277.4|4278.25|4277.65|4278.37|4277.77|4277.75|4277.15|78
1645489220000|2022-02-22 00:20:20|4278|4277.4|4277.87|4277.27|4278|4277.4|4277.75|4277.15|80
1645489230000|2022-02-22 00:20:30|4278|4277.4|4278|4277.4|4278|4277.4|4277.75|4277.15|86
1645489240000|2022-02-22 00:20:40|4277.87|4277.27|4278.25|4277.65|4278.5|4277.9|4277.75|4277.15|69
1645489250000|2022-02-22 00:20:50|4278.5|4277.9|4278.25|4277.65|4278.5|4277.9|4278.25|4277.65|16
1645489260000|2022-02-22 00:21:00|4278.37|4277.77|4277.75|4277.15|4278.37|4277.77|4277.25|4276.65|112
1645489270000|2022-02-22 00:21:10|4277.62|4277.02|4276.75|4276.15|4277.75|4277.15|4276.75|4276.15|49
1645489280000|2022-02-22 00:21:20|4277.12|4276.52|4277|4276.4|4277.25|4276.65|4276.75|4276.15|31
1645489290000|2022-02-22 00:21:30|4277.12|4276.52|4276.75|4276.15|4277.25|4276.65|4276.5|4275.9|47
1645489300000|2022-02-22 00:21:40|4277|4276.4|4276.75|4276.15|4277.12|4276.52|4276.75|4276.15|13
1645489310000|2022-02-22 00:21:50|4277|4276.4|4276.37|4275.77|4277|4276.4|4276.37|4275.77|15
1645489320000|2022-02-22 00:22:00|4276.25|4275.65|4278.62|4278.02|4278.62|4278.02|4276.25|4275.65|75
1645489330000|2022-02-22 00:22:10|4278.75|4278.15|4280.75|4280.15|4281.37|4280.77|4278.25|4277.65|390
1645489340000|2022-02-22 00:22:20|4280.25|4279.65|4283.5|4282.9|4283.5|4282.9|4280.25|4279.65|495
1645489350000|2022-02-22 00:22:30|4283.25|4282.65|4281.37|4280.77|4283.75|4283.15|4281.37|4280.77|293
1645489360000|2022-02-22 00:22:40|4281.12|4280.52|4280.25|4279.65|4281.5|4280.9|4279.87|4279.27|273
1645489370000|2022-02-22 00:22:50|4280.12|4279.52|4279.87|4279.27|4280.75|4280.15|4279.87|4279.27|42
1645489380000|2022-02-22 00:23:00|4279.5|4278.9|4279.5|4278.9|4279.75|4279.15|4279.25|4278.65|81
1645489390000|2022-02-22 00:23:10|4279.37|4278.77|4279.87|4279.27|4279.87|4279.27|4279.25|4278.65|67
1645489400000|2022-02-22 00:23:20|4279.5|4278.9|4279.5|4278.9|4279.75|4279.15|4279.25|4278.65|74
1645489410000|2022-02-22 00:23:30|4279.75|4279.15|4279|4278.4|4279.75|4279.15|4278.75|4278.15|50
1645489420000|2022-02-22 00:23:40|4278.75|4278.15|4278.25|4277.65|4278.75|4278.15|4278.25|4277.65|39
1645489430000|2022-02-22 00:23:50|4278.12|4277.52|4278.75|4278.15|4278.87|4278.27|4278.12|4277.52|80
1645489440000|2022-02-22 00:24:00|4278.62|4278.02|4278.87|4278.27|4278.87|4278.27|4278.5|4277.9|53
1645489450000|2022-02-22 00:24:10|4279|4278.4|4279|4278.4|4279.25|4278.65|4278.5|4277.9|35
1645489460000|2022-02-22 00:24:20|4278.75|4278.15|4279|4278.4|4279|4278.4|4278.5|4277.9|21
1645489470000|2022-02-22 00:24:30|4279.12|4278.52|4280.87|4280.27|4280.87|4280.27|4279.12|4278.52|90
1645489480000|2022-02-22 00:24:40|4280.75|4280.15|4280.75|4280.15|4281.25|4280.65|4280.25|4279.65|71
1645489490000|2022-02-22 00:24:50|4280.37|4279.77|4280.5|4279.9|4281.25|4280.65|4280.12|4279.52|181
1645489500000|2022-02-22 00:25:00|4280.25|4279.65|4278.75|4278.15|4280.25|4279.65|4278.75|4278.15|79
1645489510000|2022-02-22 00:25:10|4278.5|4277.9|4278.75|4278.15|4279.25|4278.65|4278.5|4277.9|48
1645489520000|2022-02-22 00:25:20|4278.87|4278.27|4279.25|4278.65|4279.37|4278.77|4278.87|4278.27|31
1645489530000|2022-02-22 00:25:30|4279|4278.4|4279.75|4279.15|4280|4279.4|4279|4278.4|46
1645489540000|2022-02-22 00:25:40|4279.87|4279.27|4280|4279.4|4280.12|4279.52|4279.75|4279.15|20
1645489550000|2022-02-22 00:25:50|4279.87|4279.27|4281|4280.4|4281|4280.4|4279.5|4278.9|91
1645489560000|2022-02-22 00:26:00|4281.12|4280.52|4282.87|4282.27|4282.87|4282.27|4281.12|4280.52|195
1645489570000|2022-02-22 00:26:10|4283|4282.4|4282|4281.4|4283.12|4282.52|4282|4281.4|108
1645489580000|2022-02-22 00:26:20|4281.87|4281.27|4282.12|4281.52|4282.5|4281.9|4281.87|4281.27|74
1645489590000|2022-02-22 00:26:30|4282|4281.4|4282.25|4281.65|4282.25|4281.65|4281.5|4280.9|54
1645489600000|2022-02-22 00:26:40|4282.5|4281.9|4282.75|4282.15|4283.25|4282.65|4282.5|4281.9|59
1645489610000|2022-02-22 00:26:50|4282|4281.4|4281.87|4281.27|4282|4281.4|4281.37|4280.77|115
1645489620000|2022-02-22 00:27:00|4281.75|4281.15|4281.12|4280.52|4281.75|4281.15|4281|4280.4|49
1645489630000|2022-02-22 00:27:10|4281.25|4280.65|4281.37|4280.77|4281.5|4280.9|4280.75|4280.15|92
1645489640000|2022-02-22 00:27:20|4281.5|4280.9|4281.62|4281.02|4281.87|4281.27|4281.37|4280.77|16
1645489650000|2022-02-22 00:27:30|4282|4281.4|4282|4281.4|4282.37|4281.77|4281.75|4281.15|58
1645489660000|2022-02-22 00:27:40|4282.25|4281.65|4282.75|4282.15|4283.25|4282.65|4281.75|4281.15|220
1645489670000|2022-02-22 00:27:50|4282.37|4281.77|4282.37|4281.77|4282.62|4282.02|4282|4281.4|64
1645489680000|2022-02-22 00:28:00|4282.25|4281.65|4282.5|4281.9|4282.5|4281.9|4282|4281.4|59
1645489690000|2022-02-22 00:28:10|4282.37|4281.77|4283.37|4282.77|4283.75|4283.15|4282.37|4281.77|119
1645489700000|2022-02-22 00:28:20|4283.25|4282.65|4283.5|4282.9|4283.75|4283.15|4283|4282.4|28
1645489710000|2022-02-22 00:28:30|4283.25|4282.65|4284.25|4283.65|4284.25|4283.65|4283|4282.4|106
1645489720000|2022-02-22 00:28:40|4284.5|4283.9|4283.62|4283.02|4284.75|4284.15|4283.5|4282.9|157
1645489730000|2022-02-22 00:28:50|4283.87|4283.27|4283.75|4283.15|4284|4283.4|4283.75|4283.15|46
1645489740000|2022-02-22 00:29:00|4284|4283.4|4282.75|4282.15|4284|4283.4|4282.62|4282.02|121
1645489750000|2022-02-22 00:29:10|4282.5|4281.9|4284.25|4283.65|4284.25|4283.65|4282.5|4281.9|191
1645489760000|2022-02-22 00:29:20|4284|4283.4|4284.25|4283.65|4284.5|4283.9|4283.87|4283.27|42
1645489770000|2022-02-22 00:29:30|4284.37|4283.77|4284|4283.4|4284.5|4283.9|4284|4283.4|29
1645489780000|2022-02-22 00:29:40|4283.87|4283.27|4283|4282.4|4284|4283.4|4283|4282.4|48
1645489790000|2022-02-22 00:29:50|4283.25|4282.65|4282.37|4281.77|4283.25|4282.65|4282.37|4281.77|98
1645489800000|2022-02-22 00:30:00|4282.5|4281.9|4283.37|4282.77|4284.25|4283.65|4282.5|4281.9|77
1645489810000|2022-02-22 00:30:10|4283.25|4282.65|4284.75|4284.15|4284.75|4284.15|4283.25|4282.65|40
1645489820000|2022-02-22 00:30:20|4284.87|4284.27|4286.12|4285.52|4287|4286.4|4284.75|4284.15|577
1645489830000|2022-02-22 00:30:30|4286.25|4285.65|4286|4285.4|4287|4286.4|4285.87|4285.27|260
1645489840000|2022-02-22 00:30:40|4286.12|4285.52|4286.75|4286.15|4286.87|4286.27|4286.12|4285.52|110
1645489850000|2022-02-22 00:30:50|4286.62|4286.02|4286.62|4286.02|4286.87|4286.27|4286.5|4285.9|149
1645489860000|2022-02-22 00:31:00|4286.75|4286.15|4286.75|4286.15|4287|4286.4|4286.5|4285.9|202
1645489870000|2022-02-22 00:31:10|4286.62|4286.02|4286.37|4285.77|4286.62|4286.02|4285.75|4285.15|94
1645489880000|2022-02-22 00:31:20|4286.5|4285.9|4286.25|4285.65|4286.62|4286.02|4285.87|4285.27|72
1645489890000|2022-02-22 00:31:30|4286.12|4285.52|4285.62|4285.02|4286.25|4285.65|4285.62|4285.02|79
1645489900000|2022-02-22 00:31:40|4285.75|4285.15|4284.75|4284.15|4285.75|4285.15|4284.62|4284.02|96
1645489910000|2022-02-22 00:31:50|4284.87|4284.27|4284.37|4283.77|4285|4284.4|4284.25|4283.65|108
1645489920000|2022-02-22 00:32:00|4284.5|4283.9|4283.75|4283.15|4284.5|4283.9|4283.25|4282.65|173
1645489930000|2022-02-22 00:32:10|4283.62|4283.02|4283|4282.4|4284|4283.4|4283|4282.4|107
1645489940000|2022-02-22 00:32:20|4283.25|4282.65|4282.75|4282.15|4283.5|4282.9|4282.75|4282.15|34
1645489950000|2022-02-22 00:32:30|4282|4281.4|4282.12|4281.52|4282.12|4281.52|4281|4280.4|182
1645489960000|2022-02-22 00:32:40|4282.25|4281.65|4282.5|4281.9|4283.25|4282.65|4282.25|4281.65|60
1645489970000|2022-02-22 00:32:50|4282.25|4281.65|4282.75|4282.15|4283|4282.4|4282.25|4281.65|39
1645489980000|2022-02-22 00:33:00|4282.5|4281.9|4283|4282.4|4283|4282.4|4282.37|4281.77|24
1645489990000|2022-02-22 00:33:10|4282.87|4282.27|4282.5|4281.9|4282.87|4282.27|4282.25|4281.65|18
1645490000000|2022-02-22 00:33:20|4282.37|4281.77|4282|4281.4|4282.5|4281.9|4282|4281.4|20
1645490010000|2022-02-22 00:33:30|4282.25|4281.65|4282.12|4281.52|4282.5|4281.9|4282|4281.4|20
1645490020000|2022-02-22 00:33:40|4282|4281.4|4282.25|4281.65|4282.75|4282.15|4282|4281.4|24
1645490030000|2022-02-22 00:33:50|4282|4281.4|4281.25|4280.65|4282|4281.4|4281.25|4280.65|88
1645490040000|2022-02-22 00:34:00|4281.5|4280.9|4281.75|4281.15|4282.25|4281.65|4281.25|4280.65|135
1645490050000|2022-02-22 00:34:10|4281.87|4281.27|4282|4281.4|4282.37|4281.77|4281.5|4280.9|37
1645490060000|2022-02-22 00:34:20|4282.12|4281.52|4282|4281.4|4282.25|4281.65|4281.62|4281.02|9
1645490070000|2022-02-22 00:34:30|4282.12|4281.52|4281.87|4281.27|4282.25|4281.65|4281.75|4281.15|26
1645490080000|2022-02-22 00:34:40|4282|4281.4|4282.25|4281.65|4282.5|4281.9|4281.75|4281.15|32
1645490090000|2022-02-22 00:34:50|4281.75|4281.15|4281.37|4280.77|4281.75|4281.15|4281.25|4280.65|39
1645490100000|2022-02-22 00:35:00|4281.5|4280.9|4280.5|4279.9|4281.75|4281.15|4280.5|4279.9|73
1645490110000|2022-02-22 00:35:10|4280.62|4280.02|4281.75|4281.15|4281.75|4281.15|4280.62|4280.02|44
1645490120000|2022-02-22 00:35:20|4281.87|4281.27|4282.25|4281.65|4282.25|4281.65|4281.25|4280.65|51
1645490130000|2022-02-22 00:35:30|4282|4281.4|4282|4281.4|4282.25|4281.65|4281.75|4281.15|41
1645490140000|2022-02-22 00:35:40|4281.87|4281.27|4281.62|4281.02|4282|4281.4|4281.62|4281.02|52
1645490150000|2022-02-22 00:35:50|4281.25|4280.65|4280.5|4279.9|4281.25|4280.65|4280.5|4279.9|88
1645490160000|2022-02-22 00:36:00|4280.25|4279.65|4280.5|4279.9|4281|4280.4|4280.25|4279.65|56
1645490170000|2022-02-22 00:36:10|4279.75|4279.15|4280|4279.4|4280.5|4279.9|4279.75|4279.15|119
1645490180000|2022-02-22 00:36:20|4280.25|4279.65|4280.12|4279.52|4280.5|4279.9|4280|4279.4|33
1645490190000|2022-02-22 00:36:30|4280.25|4279.65|4281|4280.4|4281.12|4280.52|4280.25|4279.65|58
1645490200000|2022-02-22 00:36:40|4281.12|4280.52|4281.25|4280.65|4281.25|4280.65|4281|4280.4|47
1645490210000|2022-02-22 00:36:50|4281.12|4280.52|4281.37|4280.77|4281.37|4280.77|4281|4280.4|13
1645490220000|2022-02-22 00:37:00|4281.25|4280.65|4282.5|4281.9|4282.5|4281.9|4281.25|4280.65|63
1645490230000|2022-02-22 00:37:10|4282.75|4282.15|4283.87|4283.27|4284.5|4283.9|4282.5|4281.9|133
1645490240000|2022-02-22 00:37:20|4283.75|4283.15|4283.5|4282.9|4283.87|4283.27|4283|4282.4|60
1645490250000|2022-02-22 00:37:30|4283.62|4283.02|4284.25|4283.65|4284.87|4284.27|4283.62|4283.02|131
1645490260000|2022-02-22 00:37:40|4284.5|4283.9|4284.37|4283.77|4284.62|4284.02|4284.12|4283.52|115
1645490270000|2022-02-22 00:37:50|4284.75|4284.15|4285.25|4284.65|4285.5|4284.9|4284.75|4284.15|125
1645490280000|2022-02-22 00:38:00|4285.12|4284.52|4284.25|4283.65|4285.12|4284.52|4284.25|4283.65|54
1645490290000|2022-02-22 00:38:10|4284.37|4283.77|4284.37|4283.77|4284.62|4284.02|4284|4283.4|31
1645490300000|2022-02-22 00:38:20|4284.5|4283.9|4285|4284.4|4285.25|4284.65|4284.5|4283.9|43
1645490310000|2022-02-22 00:38:30|4285.12|4284.52|4285.75|4285.15|4285.75|4285.15|4284.75|4284.15|82
1645490320000|2022-02-22 00:38:40|4286|4285.4|4285.5|4284.9|4286|4285.4|4285|4284.4|148
1645490330000|2022-02-22 00:38:50|4285.62|4285.02|4284.75|4284.15|4285.87|4285.27|4284.5|4283.9|169
1645490340000|2022-02-22 00:39:00|4284.5|4283.9|4285.25|4284.65|4285.5|4284.9|4284.5|4283.9|72
1645490350000|2022-02-22 00:39:10|4285.12|4284.52|4285.25|4284.65|4285.5|4284.9|4284.75|4284.15|77
1645490360000|2022-02-22 00:39:20|4285.5|4284.9|4285.25|4284.65|4285.5|4284.9|4284.62|4284.02|42
1645490370000|2022-02-22 00:39:30|4285.5|4284.9|4285.87|4285.27|4285.87|4285.27|4285.37|4284.77|45
1645490380000|2022-02-22 00:39:40|4286|4285.4|4285.25|4284.65|4286|4285.4|4285.25|4284.65|51
1645490390000|2022-02-22 00:39:50|4285.12|4284.52|4284.75|4284.15|4285.25|4284.65|4284.25|4283.65|52
1645490400000|2022-02-22 00:40:00|4284.5|4283.9|4284.25|4283.65|4284.5|4283.9|4283.75|4283.15|110
1645490410000|2022-02-22 00:40:10|4284.12|4283.52|4284|4283.4|4284.75|4284.15|4283.75|4283.15|38
1645490420000|2022-02-22 00:40:20|4284.12|4283.52|4284.37|4283.77|4284.5|4283.9|4284.12|4283.52|36
1645490430000|2022-02-22 00:40:30|4284.5|4283.9|4283.25|4282.65|4284.5|4283.9|4283.25|4282.65|55
1645490440000|2022-02-22 00:40:40|4283.5|4282.9|4284|4283.4|4284|4283.4|4282.87|4282.27|108
1645490450000|2022-02-22 00:40:50|4283.75|4283.15|4283.5|4282.9|4284|4283.4|4283.5|4282.9|47
1645490460000|2022-02-22 00:41:00|4283.37|4282.77|4284|4283.4|4284.25|4283.65|4283.37|4282.77|24
1645490470000|2022-02-22 00:41:10|4283.75|4283.15|4283.5|4282.9|4283.75|4283.15|4283.25|4282.65|32
1645490480000|2022-02-22 00:41:20|4283.75|4283.15|4283|4282.4|4283.75|4283.15|4282.75|4282.15|55
1645490490000|2022-02-22 00:41:30|4282.87|4282.27|4282.12|4281.52|4283|4282.4|4282|4281.4|121
1645490500000|2022-02-22 00:41:40|4282.5|4281.9|4282.75|4282.15|4283|4282.4|4282.25|4281.65|27
1645490510000|2022-02-22 00:41:50|4282.87|4282.27|4283.37|4282.77|4283.37|4282.77|4282.87|4282.27|55
1645490520000|2022-02-22 00:42:00|4283.25|4282.65|4283.87|4283.27|4283.87|4283.27|4283|4282.4|99
1645490530000|2022-02-22 00:42:10|4284.25|4283.65|4284.75|4284.15|4285.25|4284.65|4284.25|4283.65|112
1645490540000|2022-02-22 00:42:20|4285|4284.4|4284.75|4284.15|4285|4284.4|4284.75|4284.15|72
1645490550000|2022-02-22 00:42:30|4284.5|4283.9|4283.75|4283.15|4284.5|4283.9|4283.25|4282.65|45
1645490560000|2022-02-22 00:42:40|4283.5|4282.9|4283.5|4282.9|4283.75|4283.15|4283|4282.4|35
1645490570000|2022-02-22 00:42:50|4283.37|4282.77|4284.5|4283.9|4284.75|4284.15|4283.37|4282.77|136
1645490580000|2022-02-22 00:43:00|4284.37|4283.77|4284.25|4283.65|4284.75|4284.15|4284.25|4283.65|18
1645490590000|2022-02-22 00:43:10|4284|4283.4|4284|4283.4|4284|4283.4|4283.75|4283.15|15
1645490600000|2022-02-22 00:43:20|4284.25|4283.65|4286.12|4285.52|4286.12|4285.52|4284.25|4283.65|79
1645490610000|2022-02-22 00:43:30|4286.25|4285.65|4286.5|4285.9|4287|4286.4|4286.25|4285.65|118
1645490620000|2022-02-22 00:43:40|4286.37|4285.77|4286|4285.4|4286.5|4285.9|4286|4285.4|36
1645490630000|2022-02-22 00:43:50|4285.5|4284.9|4285.25|4284.65|4285.62|4285.02|4285.12|4284.52|29
1645490640000|2022-02-22 00:44:00|4285.5|4284.9|4284.12|4283.52|4285.5|4284.9|4283.5|4282.9|134
1645490650000|2022-02-22 00:44:10|4284.25|4283.65|4284.5|4283.9|4284.5|4283.9|4284.25|4283.65|17
1645490660000|2022-02-22 00:44:20|4284.37|4283.77|4284|4283.4|4284.5|4283.9|4284|4283.4|21
1645490670000|2022-02-22 00:44:30|4284.12|4283.52|4283.5|4282.9|4284.37|4283.77|4283.37|4282.77|65
1645490680000|2022-02-22 00:44:40|4283.75|4283.15|4284.12|4283.52|4284.37|4283.77|4283.5|4282.9|25
1645490690000|2022-02-22 00:44:50|4284.25|4283.65|4285.25|4284.65|4285.25|4284.65|4284.25|4283.65|34
1645490700000|2022-02-22 00:45:00|4285.12|4284.52|4284.87|4284.27|4285.12|4284.52|4284.87|4284.27|20
1645490710000|2022-02-22 00:45:10|4284.75|4284.15|4285.75|4285.15|4286.12|4285.52|4284.75|4284.15|73
1645490720000|2022-02-22 00:45:20|4285.5|4284.9|4285.75|4285.15|4285.87|4285.27|4285.12|4284.52|33
1645490730000|2022-02-22 00:45:30|4286|4285.4|4285.87|4285.27|4286|4285.4|4285.75|4285.15|28
1645490740000|2022-02-22 00:45:40|4286|4285.4|4285.5|4284.9|4286|4285.4|4285.37|4284.77|40
1645490750000|2022-02-22 00:45:50|4285.37|4284.77|4284.25|4283.65|4285.62|4285.02|4284.25|4283.65|49
1645490760000|2022-02-22 00:46:00|4284.5|4283.9|4284.75|4284.15|4285.5|4284.9|4284.5|4283.9|36
1645490770000|2022-02-22 00:46:10|4284.87|4284.27|4284.75|4284.15|4285.12|4284.52|4284.5|4283.9|5
1645490780000|2022-02-22 00:46:20|4285|4284.4|4284.75|4284.15|4285|4284.4|4284.25|4283.65|47
1645490790000|2022-02-22 00:46:30|4284.87|4284.27|4284.87|4284.27|4285|4284.4|4284.75|4284.15|17
1645490800000|2022-02-22 00:46:40|4284.75|4284.15|4284|4283.4|4284.87|4284.27|4284|4283.4|41
1645490810000|2022-02-22 00:46:50|4283.75|4283.15|4284.37|4283.77|4284.75|4284.15|4283.75|4283.15|41
1645490820000|2022-02-22 00:47:00|4284.5|4283.9|4285.25|4284.65|4285.25|4284.65|4284.25|4283.65|24
1645490830000|2022-02-22 00:47:10|4285.5|4284.9|4285.62|4285.02|4285.87|4285.27|4285.5|4284.9|71
1645490840000|2022-02-22 00:47:20|4285.5|4284.9|4285.5|4284.9|4285.5|4284.9|4285.12|4284.52|18
1645490850000|2022-02-22 00:47:30|4285.37|4284.77|4285.62|4285.02|4286.12|4285.52|4285.37|4284.77|145
1645490860000|2022-02-22 00:47:40|4285.75|4285.15|4286.25|4285.65|4286.25|4285.65|4285.75|4285.15|19
1645490870000|2022-02-22 00:47:50|4286.5|4285.9|4286.62|4286.02|4287.25|4286.65|4286.5|4285.9|138
1645490880000|2022-02-22 00:48:00|4286.75|4286.15|4287|4286.4|4287.25|4286.65|4286.75|4286.15|49
1645490890000|2022-02-22 00:48:10|4286.75|4286.15|4286.37|4285.77|4286.75|4286.15|4286.25|4285.65|20
1645490900000|2022-02-22 00:48:20|4286.5|4285.9|4286.62|4286.02|4286.75|4286.15|4286.37|4285.77|50
1645490910000|2022-02-22 00:48:30|4286.75|4286.15|4290.12|4289.52|4290.25|4289.65|4286.75|4286.15|462
1645490920000|2022-02-22 00:48:40|4290.25|4289.65|4289.5|4288.9|4291.12|4290.52|4289.25|4288.65|202
1645490930000|2022-02-22 00:48:50|4289.25|4288.65|4289.12|4288.52|4289.5|4288.9|4289|4288.4|81
1645490940000|2022-02-22 00:49:00|4289|4288.4|4289|4288.4|4289.25|4288.65|4288.75|4288.15|90
1645490950000|2022-02-22 00:49:10|4289.12|4288.52|4290.5|4289.9|4290.5|4289.9|4288.75|4288.15|140
1645490960000|2022-02-22 00:49:20|4290.25|4289.65|4291.25|4290.65|4292|4291.4|4290.25|4289.65|232
1645490970000|2022-02-22 00:49:30|4291.37|4290.77|4291.75|4291.15|4291.75|4291.15|4291.25|4290.65|78
1645490980000|2022-02-22 00:49:40|4291.62|4291.02|4293|4292.4|4293.5|4292.9|4291.62|4291.02|481
1645490990000|2022-02-22 00:49:50|4292.75|4292.15|4293|4292.4|4293.75|4293.15|4292.75|4292.15|188
1645491000000|2022-02-22 00:50:00|4293.25|4292.65|4292.75|4292.15|4293.37|4292.77|4292.75|4292.15|113
1645491010000|2022-02-22 00:50:10|4292|4291.4|4292|4291.4|4292.25|4291.65|4291.87|4291.27|130
1645491020000|2022-02-22 00:50:20|4291.87|4291.27|4291.25|4290.65|4291.87|4291.27|4291.25|4290.65|127
1645491030000|2022-02-22 00:50:30|4291.37|4290.77|4290|4289.4|4291.37|4290.77|4289.87|4289.27|338
1645491040000|2022-02-22 00:50:40|4290.12|4289.52|4290|4289.4|4290.37|4289.77|4290|4289.4|49
1645491050000|2022-02-22 00:50:50|4290.25|4289.65|4290.25|4289.65|4290.25|4289.65|4290.25|4289.65|10
1645491060000|2022-02-22 00:51:00|4289.75|4289.15|4290|4289.4|4290|4289.4|4289.75|4289.15|60
1645491070000|2022-02-22 00:51:10|4289.75|4289.15|4289.75|4289.15|4289.75|4289.15|4289.5|4288.9|16
1645491080000|2022-02-22 00:51:20|4289.87|4289.27|4290|4289.4|4290|4289.4|4289.75|4289.15|47
1645491090000|2022-02-22 00:51:30|4290.12|4289.52|4290|4289.4|4290.12|4289.52|4290|4289.4|11
1645491100000|2022-02-22 00:51:40|4290.25|4289.65|4290|4289.4|4290.5|4289.9|4290|4289.4|42
1645491110000|2022-02-22 00:51:50|4290.25|4289.65|4290.12|4289.52|4290.25|4289.65|4289.75|4289.15|28
1645491120000|2022-02-22 00:52:00|4290.25|4289.65|4290|4289.4|4290.25|4289.65|4290|4289.4|7
1645491130000|2022-02-22 00:52:10|4289.87|4289.27|4289.87|4289.27|4290.25|4289.65|4289.75|4289.15|25
1645491140000|2022-02-22 00:52:20|4290|4289.4|4290|4289.4|4290|4289.4|4289.75|4289.15|14
1645491150000|2022-02-22 00:52:30|4290.25|4289.65|4290|4289.4|4290.25|4289.65|4290|4289.4|11
1645491160000|2022-02-22 00:52:40|4289.87|4289.27|4289.25|4288.65|4289.87|4289.27|4289|4288.4|70
1645491170000|2022-02-22 00:52:50|4289.37|4288.77|4289.62|4289.02|4289.62|4289.02|4289.25|4288.65|57
1645491180000|2022-02-22 00:53:00|4289.75|4289.15|4289.5|4288.9|4289.75|4289.15|4289.5|4288.9|12
1645491190000|2022-02-22 00:53:10|4289.25|4288.65|4289.87|4289.27|4289.87|4289.27|4289.12|4288.52|30
1645491200000|2022-02-22 00:53:20|4290|4289.4|4290|4289.4|4290|4289.4|4289.75|4289.15|30
1645491210000|2022-02-22 00:53:30|4289.75|4289.15|4290|4289.4|4290|4289.4|4289.75|4289.15|11
1645491220000|2022-02-22 00:53:40|4289.87|4289.27|4290|4289.4|4290|4289.4|4289.5|4288.9|19
1645491230000|2022-02-22 00:53:50|4289.87|4289.27|4289.87|4289.27|4290|4289.4|4289.62|4289.02|17
1645491240000|2022-02-22 00:54:00|4289.75|4289.15|4290|4289.4|4290.25|4289.65|4289.5|4288.9|58
1645491250000|2022-02-22 00:54:10|4289.87|4289.27|4289.75|4289.15|4290.12|4289.52|4289.75|4289.15|22
1645491260000|2022-02-22 00:54:20|4290|4289.4|4289.25|4288.65|4290.25|4289.65|4289.25|4288.65|81
1645491270000|2022-02-22 00:54:30|4289.37|4288.77|4289.37|4288.77|4289.5|4288.9|4289.25|4288.65|45
1645491280000|2022-02-22 00:54:40|4289.25|4288.65|4288.75|4288.15|4289.5|4288.9|4288.75|4288.15|36
1645491290000|2022-02-22 00:54:50|4289|4288.4|4288.5|4287.9|4289|4288.4|4288.5|4287.9|31
1645491300000|2022-02-22 00:55:00|4288.75|4288.15|4288.37|4287.77|4288.75|4288.15|4288.25|4287.65|77
1645491310000|2022-02-22 00:55:10|4288.25|4287.65|4288.5|4287.9|4288.5|4287.9|4288.25|4287.65|24
1645491320000|2022-02-22 00:55:20|||||||||8
1645491330000|2022-02-22 00:55:30|4288.37|4287.77|4287.62|4287.02|4288.37|4287.77|4287.5|4286.9|57
1645491340000|2022-02-22 00:55:40|4287.5|4286.9|4286.75|4286.15|4287.87|4287.27|4286.75|4286.15|184
1645491350000|2022-02-22 00:55:50|4286.62|4286.02|4286.5|4285.9|4286.75|4286.15|4286.5|4285.9|189
1645491360000|2022-02-22 00:56:00|4287.25|4286.65|4286.5|4285.9|4287.25|4286.65|4286.5|4285.9|207
1645491370000|2022-02-22 00:56:10|4286.25|4285.65|4286.62|4286.02|4286.75|4286.15|4286.25|4285.65|83
1645491380000|2022-02-22 00:56:20|4286.5|4285.9|4286.75|4286.15|4286.75|4286.15|4286.5|4285.9|5
1645491390000|2022-02-22 00:56:30|4286.87|4286.27|4287|4286.4|4287.12|4286.52|4286.87|4286.27|32
1645491400000|2022-02-22 00:56:40|4287.25|4286.65|4287.25|4286.65|4287.25|4286.65|4287|4286.4|73
1645491410000|2022-02-22 00:56:50|4287.5|4286.9|4286.75|4286.15|4287.62|4287.02|4286.5|4285.9|75
1645491420000|2022-02-22 00:57:00|4286.62|4286.02|4286.5|4285.9|4286.75|4286.15|4286.25|4285.65|45
1645491430000|2022-02-22 00:57:10|4286.62|4286.02|4286|4285.4|4286.62|4286.02|4286|4285.4|87
1645491440000|2022-02-22 00:57:20|4287|4286.4|4287.25|4286.65|4287.25|4286.65|4286.75|4286.15|86
1645491450000|2022-02-22 00:57:30|4287.37|4286.77|4287.87|4287.27|4287.87|4287.27|4287.25|4286.65|40
1645491460000|2022-02-22 00:57:40|4287.75|4287.15|4287.37|4286.77|4288|4287.4|4287.25|4286.65|121
1645491470000|2022-02-22 00:57:50|4287.5|4286.9|4287.62|4287.02|4287.75|4287.15|4287.25|4286.65|23
1645491480000|2022-02-22 00:58:00|4287.75|4287.15|4288.37|4287.77|4288.37|4287.77|4287.5|4286.9|55
1645491490000|2022-02-22 00:58:10|4288.5|4287.9|4288|4287.4|4288.5|4287.9|4288|4287.4|57
1645491500000|2022-02-22 00:58:20|4287.87|4287.27|4287.25|4286.65|4287.87|4287.27|4286.87|4286.27|47
1645491510000|2022-02-22 00:58:30|4287.37|4286.77|4287.62|4287.02|4288|4287.4|4287.37|4286.77|62
1645491520000|2022-02-22 00:58:40|4288|4287.4|4288|4287.4|4288.5|4287.9|4288|4287.4|36
1645491530000|2022-02-22 00:58:50|4288.12|4287.52|4287.62|4287.02|4288.25|4287.65|4287.62|4287.02|20
1645491540000|2022-02-22 00:59:00|4287.5|4286.9|4287.5|4286.9|4287.62|4287.02|4287.37|4286.77|17
1645491550000|2022-02-22 00:59:10|4287.75|4287.15|4287.5|4286.9|4287.75|4287.15|4287.5|4286.9|6
1645491560000|2022-02-22 00:59:20|4287.25|4286.65|4287.37|4286.77|4287.5|4286.9|4287|4286.4|19
1645491570000|2022-02-22 00:59:30|4287.25|4286.65|4287|4286.4|4287.25|4286.65|4287|4286.4|9
1645491580000|2022-02-22 00:59:40|4286.75|4286.15|4287|4286.4|4287|4286.4|4286.62|4286.02|24
1645491590000|2022-02-22 00:59:50|4286.87|4286.27|4286.87|4286.27|4287.25|4286.65|4286.75|4286.15|20
1645491600000|2022-02-22 01:00:00|4287|4286.4|4287|4286.4|4288|4287.4|4286.75|4286.15|96
1645491610000|2022-02-22 01:00:10|4287.25|4286.65|4286.75|4286.15|4287.5|4286.9|4286.5|4285.9|95
1645491620000|2022-02-22 01:00:20|4286.62|4286.02|4286.75|4286.15|4287|4286.4|4285.75|4285.15|117
1645491630000|2022-02-22 01:00:30|4286.5|4285.9|4286.62|4286.02|4287|4286.4|4286.5|4285.9|56
1645491640000|2022-02-22 01:00:40|4286.75|4286.15|4287|4286.4|4287|4286.4|4286.75|4286.15|19
1645491650000|2022-02-22 01:00:50|4286.75|4286.15|4286.5|4285.9|4287|4286.4|4286.5|4285.9|27
1645491660000|2022-02-22 01:01:00|4286|4285.4|4285.75|4285.15|4286|4285.4|4285.25|4284.65|108
1645491670000|2022-02-22 01:01:10|4285.87|4285.27|4284|4283.4|4285.87|4285.27|4284|4283.4|119
1645491680000|2022-02-22 01:01:20|4284.25|4283.65|4284.25|4283.65|4284.5|4283.9|4283.75|4283.15|125
1645491690000|2022-02-22 01:01:30|4284.12|4283.52|4284.75|4284.15|4284.75|4284.15|4284|4283.4|70
1645491700000|2022-02-22 01:01:40|4284.62|4284.02|4284.75|4284.15|4285.5|4284.9|4284.5|4283.9|48
1645491710000|2022-02-22 01:01:50|4284.5|4283.9|4284.25|4283.65|4284.75|4284.15|4284.25|4283.65|44
1645491720000|2022-02-22 01:02:00|4284|4283.4|4283.5|4282.9|4284|4283.4|4283.5|4282.9|82
1645491730000|2022-02-22 01:02:10|4283.75|4283.15|4284.37|4283.77|4284.5|4283.9|4283.75|4283.15|28
1645491740000|2022-02-22 01:02:20|4284.5|4283.9|4285|4284.4|4285|4284.4|4284.5|4283.9|49
1645491750000|2022-02-22 01:02:30|4285.12|4284.52|4285.25|4284.65|4285.25|4284.65|4285|4284.4|10
1645491760000|2022-02-22 01:02:40|4285.5|4284.9|4285.25|4284.65|4285.5|4284.9|4285.25|4284.65|19
1645491770000|2022-02-22 01:02:50|4285.12|4284.52|4285.25|4284.65|4285.25|4284.65|4285.12|4284.52|13
1645491780000|2022-02-22 01:03:00|4285.37|4284.77|4285.37|4284.77|4285.5|4284.9|4285|4284.4|46
1645491790000|2022-02-22 01:03:10|4285.25|4284.65|4284.75|4284.15|4285.25|4284.65|4284.75|4284.15|15
1645491800000|2022-02-22 01:03:20|4284.87|4284.27|4286|4285.4|4286|4285.4|4284.87|4284.27|123
1645491810000|2022-02-22 01:03:30|4286.5|4285.9|4286.12|4285.52|4286.75|4286.15|4286|4285.4|76
1645491820000|2022-02-22 01:03:40|4286|4285.4|4285|4284.4|4286|4285.4|4285|4284.4|40
1645491830000|2022-02-22 01:03:50|4284.75|4284.15|4285.25|4284.65|4285.25|4284.65|4284.75|4284.15|11
1645491840000|2022-02-22 01:04:00|4285|4284.4|4285.25|4284.65|4285.25|4284.65|4284.37|4283.77|98
1645491850000|2022-02-22 01:04:10|4285.12|4284.52|4283.75|4283.15|4285.25|4284.65|4283.75|4283.15|92
1645491860000|2022-02-22 01:04:20|4283.87|4283.27|4283|4282.4|4284|4283.4|4282.87|4282.27|64
1645491870000|2022-02-22 01:04:30|4282.75|4282.15|4282.87|4282.27|4283.25|4282.65|4282.75|4282.15|168
1645491880000|2022-02-22 01:04:40|4283|4282.4|4283.5|4282.9|4283.5|4282.9|4283|4282.4|27
1645491890000|2022-02-22 01:04:50|4283.37|4282.77|4282.87|4282.27|4283.5|4282.9|4282.87|4282.27|17
1645491900000|2022-02-22 01:05:00|4283.12|4282.52|4282.75|4282.15|4283.25|4282.65|4282.25|4281.65|40
1645491910000|2022-02-22 01:05:10|4282.5|4281.9|4282.75|4282.15|4282.75|4282.15|4282.5|4281.9|25
1645491920000|2022-02-22 01:05:20|4282.62|4282.02|4283.37|4282.77|4283.5|4282.9|4282.62|4282.02|16
1645491930000|2022-02-22 01:05:30|4283.5|4282.9|4283|4282.4|4283.87|4283.27|4283|4282.4|76
1645491940000|2022-02-22 01:05:40|4282.75|4282.15|4282|4281.4|4282.75|4282.15|4282|4281.4|71
1645491950000|2022-02-22 01:05:50|4281.75|4281.15|4280.75|4280.15|4281.75|4281.15|4280.75|4280.15|103
1645491960000|2022-02-22 01:06:00|4281|4280.4|4282.25|4281.65|4282.62|4282.02|4281|4280.4|169
1645491970000|2022-02-22 01:06:10|4282.5|4281.9|4282.25|4281.65|4282.5|4281.9|4282.25|4281.65|29
1645491980000|2022-02-22 01:06:20|4282.37|4281.77|4281.5|4280.9|4282.37|4281.77|4281.25|4280.65|34
1645491990000|2022-02-22 01:06:30|4281.37|4280.77|4281.87|4281.27|4281.87|4281.27|4280.75|4280.15|272
1645492000000|2022-02-22 01:06:40|4281.5|4280.9|4281|4280.4|4281.5|4280.9|4281|4280.4|48
1645492010000|2022-02-22 01:06:50|4281.25|4280.65|4281.12|4280.52|4281.5|4280.9|4281|4280.4|27
1645492020000|2022-02-22 01:07:00|4281.5|4280.9|4281.5|4280.9|4281.62|4281.02|4281.25|4280.65|21
1645492030000|2022-02-22 01:07:10|4281.62|4281.02|4281.5|4280.9|4281.75|4281.15|4281.25|4280.65|32
1645492040000|2022-02-22 01:07:20|4281.37|4280.77|4281|4280.4|4281.37|4280.77|4280.75|4280.15|118
1645492050000|2022-02-22 01:07:30|4281.25|4280.65|4281.25|4280.65|4282|4281.4|4281.25|4280.65|93
1645492060000|2022-02-22 01:07:40|4281.5|4280.9|4283.12|4282.52|4283.5|4282.9|4281.5|4280.9|244
1645492070000|2022-02-22 01:07:50|4283.25|4282.65|4283.75|4283.15|4284.25|4283.65|4283|4282.4|77
1645492080000|2022-02-22 01:08:00|4284|4283.4|4286.25|4285.65|4286.25|4285.65|4283.75|4283.15|156
1645492090000|2022-02-22 01:08:10|4286.12|4285.52|4286.12|4285.52|4286.5|4285.9|4286|4285.4|118
1645492100000|2022-02-22 01:08:20|4286.25|4285.65|4286.75|4286.15|4286.75|4286.15|4286.25|4285.65|80
1645492110000|2022-02-22 01:08:30|4286.5|4285.9|4288.25|4287.65|4288.5|4287.9|4286.5|4285.9|145
1645492120000|2022-02-22 01:08:40|4288|4287.4|4287.5|4286.9|4288.25|4287.65|4287.12|4286.52|273
1645492130000|2022-02-22 01:08:50|4287.37|4286.77|4286.62|4286.02|4287.5|4286.9|4286.5|4285.9|114
1645492140000|2022-02-22 01:09:00|4286.75|4286.15|4286.5|4285.9|4286.75|4286.15|4286.37|4285.77|45
1645492150000|2022-02-22 01:09:10|4286.62|4286.02|4286|4285.4|4286.62|4286.02|4286|4285.4|44
1645492160000|2022-02-22 01:09:20|4285.75|4285.15|4285.87|4285.27|4286.25|4285.65|4285.75|4285.15|24
1645492170000|2022-02-22 01:09:30|4286|4285.4|4285.5|4284.9|4286|4285.4|4285.25|4284.65|95
1645492180000|2022-02-22 01:09:40|4285.62|4285.02|4286|4285.4|4286|4285.4|4285.5|4284.9|32
1645492190000|2022-02-22 01:09:50|4285.75|4285.15|4285.25|4284.65|4285.75|4285.15|4285.12|4284.52|39
1645492200000|2022-02-22 01:10:00|4285|4284.4|4285.25|4284.65|4285.25|4284.65|4284.75|4284.15|38
1645492210000|2022-02-22 01:10:10|4285|4284.4|4285.62|4285.02|4285.75|4285.15|4284.75|4284.15|66
1645492220000|2022-02-22 01:10:20|4285.75|4285.15|4286|4285.4|4286.5|4285.9|4285.5|4284.9|75
1645492230000|2022-02-22 01:10:30|4286.12|4285.52|4286.12|4285.52|4286.25|4285.65|4286|4285.4|21
1645492240000|2022-02-22 01:10:40|4285|4284.4|4284.87|4284.27|4285|4284.4|4284.75|4284.15|93
1645492250000|2022-02-22 01:10:50|4284.5|4283.9|4284.5|4283.9|4284.75|4284.15|4284.5|4283.9|50
1645492260000|2022-02-22 01:11:00|4284.37|4283.77|4284.25|4283.65|4284.62|4284.02|4284|4283.4|45
1645492270000|2022-02-22 01:11:10|4284.37|4283.77|4284.5|4283.9|4284.75|4284.15|4284.37|4283.77|19
1645492280000|2022-02-22 01:11:20|4284.37|4283.77|4284|4283.4|4284.5|4283.9|4284|4283.4|36
1645492290000|2022-02-22 01:11:30|4283.75|4283.15|4282|4281.4|4283.87|4283.27|4282|4281.4|149
1645492300000|2022-02-22 01:11:40|4282.25|4281.65|4282.25|4281.65|4282.5|4281.9|4281.5|4280.9|107
1645492310000|2022-02-22 01:11:50|4282.5|4281.9|4282.62|4282.02|4282.75|4282.15|4282.12|4281.52|62
1645492320000|2022-02-22 01:12:00|4282.5|4281.9|4281.62|4281.02|4282.5|4281.9|4281.37|4280.77|105
1645492330000|2022-02-22 01:12:10|4281.75|4281.15|4281|4280.4|4281.87|4281.27|4281|4280.4|70
1645492340000|2022-02-22 01:12:20|4280.87|4280.27|4281|4280.4|4281.25|4280.65|4280.87|4280.27|62
1645492350000|2022-02-22 01:12:30|4280.75|4280.15|4281.25|4280.65|4281.75|4281.15|4280.75|4280.15|68
1645492360000|2022-02-22 01:12:40|4281.12|4280.52|4280.87|4280.27|4281.5|4280.9|4280.87|4280.27|47
1645492370000|2022-02-22 01:12:50|4281|4280.4|4281.25|4280.65|4282|4281.4|4281|4280.4|299
1645492380000|2022-02-22 01:13:00|4281|4280.4|4281|4280.4|4281.5|4280.9|4280.75|4280.15|85
1645492390000|2022-02-22 01:13:10|4281.25|4280.65|4281.75|4281.15|4281.75|4281.15|4280.75|4280.15|53
1645492400000|2022-02-22 01:13:20|4281.25|4280.65|4281.5|4280.9|4281.5|4280.9|4281|4280.4|62
1645492410000|2022-02-22 01:13:30|4281.75|4281.15|4281.5|4280.9|4281.75|4281.15|4281.5|4280.9|29
1645492420000|2022-02-22 01:13:40|4281.25|4280.65|4281.5|4280.9|4281.5|4280.9|4281.25|4280.65|32
1645492430000|2022-02-22 01:13:50|4281.75|4281.15|4281.5|4280.9|4281.87|4281.27|4281.5|4280.9|17
1645492440000|2022-02-22 01:14:00|4281.75|4281.15|4281.5|4280.9|4281.75|4281.15|4281.25|4280.65|25
1645492450000|2022-02-22 01:14:10|4281.37|4280.77|4281.5|4280.9|4281.5|4280.9|4281.25|4280.65|50
1645492460000|2022-02-22 01:14:20|4281.25|4280.65|4281.5|4280.9|4281.5|4280.9|4281.25|4280.65|32
1645492470000|2022-02-22 01:14:30|4281.62|4281.02|4281.5|4280.9|4281.62|4281.02|4281.25|4280.65|48
1645492480000|2022-02-22 01:14:40|4281.37|4280.77|4281.25|4280.65|4281.37|4280.77|4281.25|4280.65|34
1645492490000|2022-02-22 01:14:50|4281.5|4280.9|4278.75|4278.15|4281.5|4280.9|4278.5|4277.9|625
1645492500000|2022-02-22 01:15:00|4279|4278.4|4277.37|4276.77|4280|4279.4|4277.37|4276.77|333
1645492510000|2022-02-22 01:15:10|4277.5|4276.9|4277.25|4276.65|4277.5|4276.9|4276.25|4275.65|326
1645492520000|2022-02-22 01:15:20|4277|4276.4|4278.75|4278.15|4278.75|4278.15|4277|4276.4|183
1645492530000|2022-02-22 01:15:30|4278.87|4278.27|4277.5|4276.9|4278.87|4278.27|4277.37|4276.77|101
1645492540000|2022-02-22 01:15:40|4277.75|4277.15|4276.75|4276.15|4277.75|4277.15|4276.75|4276.15|136
1645492550000|2022-02-22 01:15:50|4276.25|4275.65|4278|4277.4|4278|4277.4|4276.25|4275.65|127
1645492560000|2022-02-22 01:16:00|4278.25|4277.65|4277.75|4277.15|4278.25|4277.65|4277.25|4276.65|94
1645492570000|2022-02-22 01:16:10|4277.37|4276.77|4278|4277.4|4278.12|4277.52|4277.37|4276.77|77
1645492580000|2022-02-22 01:16:20|4278.12|4277.52|4278.75|4278.15|4278.75|4278.15|4277.75|4277.15|77
1645492590000|2022-02-22 01:16:30|4278.5|4277.9|4277.5|4276.9|4278.5|4277.9|4277.25|4276.65|105
1645492600000|2022-02-22 01:16:40|4278|4277.4|4277.37|4276.77|4278|4277.4|4277.37|4276.77|101
1645492610000|2022-02-22 01:16:50|4277.25|4276.65|4275.87|4275.27|4277.25|4276.65|4275.87|4275.27|186
1645492620000|2022-02-22 01:17:00|4275.75|4275.15|4276.62|4276.02|4276.75|4276.15|4275.5|4274.9|132
1645492630000|2022-02-22 01:17:10|4276.75|4276.15|4276.37|4275.77|4276.75|4276.15|4276|4275.4|23
1645492640000|2022-02-22 01:17:20|4276.5|4275.9|4277.12|4276.52|4277.75|4277.15|4276.25|4275.65|183
1645492650000|2022-02-22 01:17:30|4277|4276.4|4277|4276.4|4277.5|4276.9|4277|4276.4|44
1645492660000|2022-02-22 01:17:40|4277.12|4276.52|4277.5|4276.9|4277.5|4276.9|4276.5|4275.9|37
1645492670000|2022-02-22 01:17:50|4277.62|4277.02|4277.75|4277.15|4278|4277.4|4277.5|4276.9|22
1645492680000|2022-02-22 01:18:00|4277.5|4276.9|4277.5|4276.9|4278|4277.4|4276.87|4276.27|51
1645492690000|2022-02-22 01:18:10|4277.62|4277.02|4277.25|4276.65|4278.25|4277.65|4277.25|4276.65|39
1645492700000|2022-02-22 01:18:20|4277.5|4276.9|4278|4277.4|4278.25|4277.65|4277.5|4276.9|17
1645492710000|2022-02-22 01:18:30|4277.87|4277.27|4278.5|4277.9|4278.75|4278.15|4277.62|4277.02|42
1645492720000|2022-02-22 01:18:40|4278.75|4278.15|4278.75|4278.15|4279|4278.4|4278.5|4277.9|48
1645492730000|2022-02-22 01:18:50|4279|4278.4|4278.25|4277.65|4279|4278.4|4278.25|4277.65|33
1645492740000|2022-02-22 01:19:00|4278|4277.4|4277.5|4276.9|4278|4277.4|4276.87|4276.27|84
1645492750000|2022-02-22 01:19:10|4277.37|4276.77|4277.5|4276.9|4277.75|4277.15|4277|4276.4|43
1645492760000|2022-02-22 01:19:20|4277.75|4277.15|4278|4277.4|4278|4277.4|4277.25|4276.65|43
1645492770000|2022-02-22 01:19:30|4278.25|4277.65|4278.37|4277.77|4278.62|4278.02|4278.25|4277.65|36
1645492780000|2022-02-22 01:19:40|4278.5|4277.9|4279.5|4278.9|4279.75|4279.15|4278.5|4277.9|61
1645492790000|2022-02-22 01:19:50|4279.62|4279.02|4279.25|4278.65|4279.75|4279.15|4279.12|4278.52|74
1645492800000|2022-02-22 01:20:00|4279.5|4278.9|4279|4278.4|4279.5|4278.9|4278.5|4277.9|53
1645492810000|2022-02-22 01:20:10|4279.12|4278.52|4279|4278.4|4279.25|4278.65|4278.62|4278.02|66
1645492820000|2022-02-22 01:20:20|4279.12|4278.52|4279.25|4278.65|4279.25|4278.65|4278.87|4278.27|25
1645492830000|2022-02-22 01:20:30|4279.37|4278.77|4278.75|4278.15|4279.75|4279.15|4278.75|4278.15|37
1645492840000|2022-02-22 01:20:40|4278.87|4278.27|4278.5|4277.9|4278.87|4278.27|4277.25|4276.65|76
1645492850000|2022-02-22 01:20:50|4278.37|4277.77|4279|4278.4|4279.37|4278.77|4278.37|4277.77|25
1645492860000|2022-02-22 01:21:00|4278.75|4278.15|4278|4277.4|4279|4278.4|4278|4277.4|71
1645492870000|2022-02-22 01:21:10|4277.87|4277.27|4278.5|4277.9|4278.5|4277.9|4277.75|4277.15|17
1645492880000|2022-02-22 01:21:20|4278.25|4277.65|4278.12|4277.52|4278.37|4277.77|4277.75|4277.15|32
1645492890000|2022-02-22 01:21:30|4278|4277.4|4278.12|4277.52|4279|4278.4|4278|4277.4|48
1645492900000|2022-02-22 01:21:40|4277.87|4277.27|4279|4278.4|4279|4278.4|4277.87|4277.27|19
1645492910000|2022-02-22 01:21:50|4278.75|4278.15|4278.12|4277.52|4279|4278.4|4277.75|4277.15|28
1645492920000|2022-02-22 01:22:00|4278|4277.4|4277.25|4276.65|4278.12|4277.52|4277.25|4276.65|25
1645492930000|2022-02-22 01:22:10|4277.37|4276.77|4277.5|4276.9|4278|4277.4|4277|4276.4|52
1645492940000|2022-02-22 01:22:20|4277.62|4277.02|4277.25|4276.65|4277.62|4277.02|4276.87|4276.27|33
1645492950000|2022-02-22 01:22:30|4277.12|4276.52|4277.25|4276.65|4277.37|4276.77|4277|4276.4|11
1645492960000|2022-02-22 01:22:40|4277.5|4276.9|4277|4276.4|4277.5|4276.9|4276.75|4276.15|25
1645492970000|2022-02-22 01:22:50|4276.75|4276.15|4277|4276.4|4277|4276.4|4276.62|4276.02|32
1645492980000|2022-02-22 01:23:00|4277.25|4276.65|4276.5|4275.9|4277.25|4276.65|4276.25|4275.65|56
1645492990000|2022-02-22 01:23:10|4276.62|4276.02|4277|4276.4|4277|4276.4|4276.5|4275.9|18
1645493000000|2022-02-22 01:23:20|4277.12|4276.52|4277.75|4277.15|4277.75|4277.15|4277.12|4276.52|46
1645493010000|2022-02-22 01:23:30|4277.87|4277.27|4277.5|4276.9|4278|4277.4|4277.25|4276.65|22
1645493020000|2022-02-22 01:23:40|4277.75|4277.15|4277.62|4277.02|4278|4277.4|4277.37|4276.77|5
1645493030000|2022-02-22 01:23:50|4277.75|4277.15|4277.5|4276.9|4277.75|4277.15|4277.12|4276.52|15
1645493040000|2022-02-22 01:24:00|4277.25|4276.65|4276.5|4275.9|4277.25|4276.65|4276|4275.4|42
1645493050000|2022-02-22 01:24:10|4276.75|4276.15|4276.87|4276.27|4277|4276.4|4276.5|4275.9|17
1645493060000|2022-02-22 01:24:20|4277|4276.4|4277.62|4277.02|4278|4277.4|4277|4276.4|34
1645493070000|2022-02-22 01:24:30|4277.75|4277.15|4277.5|4276.9|4278.5|4277.9|4277.5|4276.9|45
1645493080000|2022-02-22 01:24:40|4277.75|4277.15|4277.87|4277.27|4278|4277.4|4277.5|4276.9|19
1645493090000|2022-02-22 01:24:50|4277.75|4277.15|4277.87|4277.27|4278.25|4277.65|4277.5|4276.9|12
1645493100000|2022-02-22 01:25:00|4277.75|4277.15|4277.5|4276.9|4277.87|4277.27|4277|4276.4|43
1645493110000|2022-02-22 01:25:10|4277.37|4276.77|4278.25|4277.65|4278.25|4277.65|4277.25|4276.65|20
1645493120000|2022-02-22 01:25:20|4278|4277.4|4278.5|4277.9|4278.5|4277.9|4278|4277.4|14
1645493130000|2022-02-22 01:25:30|4278.37|4277.77|4278.5|4277.9|4278.5|4277.9|4278.25|4277.65|9
1645493140000|2022-02-22 01:25:40|4279|4278.4|4281.5|4280.9|4281.5|4280.9|4279|4278.4|147
1645493150000|2022-02-22 01:25:50|4281.62|4281.02|4282.25|4281.65|4282.75|4282.15|4281.12|4280.52|247
1645493160000|2022-02-22 01:26:00|4282|4281.4|4283.37|4282.77|4283.37|4282.77|4281.25|4280.65|108
1645493170000|2022-02-22 01:26:10|4283.25|4282.65|4283.25|4282.65|4283.62|4283.02|4282.62|4282.02|167
1645493180000|2022-02-22 01:26:20|4283.5|4282.9|4283.75|4283.15|4284.62|4284.02|4283.5|4282.9|92
1645493190000|2022-02-22 01:26:30|4283.5|4282.9|4283.25|4282.65|4283.62|4283.02|4283.25|4282.65|50
1645493200000|2022-02-22 01:26:40|4283.12|4282.52|4283|4282.4|4283.25|4282.65|4282.37|4281.77|36
1645493210000|2022-02-22 01:26:50|4282.87|4282.27|4282.75|4282.15|4283.25|4282.65|4282.75|4282.15|17
1645493220000|2022-02-22 01:27:00|4282.5|4281.9|4282.12|4281.52|4282.62|4282.02|4282.12|4281.52|49
1645493230000|2022-02-22 01:27:10|4282|4281.4|4281.75|4281.15|4282.5|4281.9|4281.62|4281.02|56
1645493240000|2022-02-22 01:27:20|4282|4281.4|4281.87|4281.27|4282.12|4281.52|4281.75|4281.15|9
1645493250000|2022-02-22 01:27:30|4281.75|4281.15|4281.75|4281.15|4282|4281.4|4281.5|4280.9|31
1645493260000|2022-02-22 01:27:40|4281.5|4280.9|4281|4280.4|4281.75|4281.15|4281|4280.4|20
1645493270000|2022-02-22 01:27:50|4280.75|4280.15|4281.12|4280.52|4281.25|4280.65|4280.75|4280.15|46
1645493280000|2022-02-22 01:28:00|4281|4280.4|4281.75|4281.15|4282|4281.4|4281|4280.4|30
1645493290000|2022-02-22 01:28:10|4281.62|4281.02|4280.87|4280.27|4281.75|4281.15|4280.75|4280.15|35
1645493300000|2022-02-22 01:28:20|4280.5|4279.9|4280|4279.4|4280.62|4280.02|4279.5|4278.9|89
1645493310000|2022-02-22 01:28:30|4279.87|4279.27|4279.87|4279.27|4280.12|4279.52|4279.5|4278.9|24
1645493320000|2022-02-22 01:28:40|4279.75|4279.15|4280.5|4279.9|4280.75|4280.15|4279.75|4279.15|44
1645493330000|2022-02-22 01:28:50|4280.37|4279.77|4280.25|4279.65|4280.87|4280.27|4280.25|4279.65|29
1645493340000|2022-02-22 01:29:00|4280|4279.4|4279.87|4279.27|4280.12|4279.52|4279.5|4278.9|32
1645493350000|2022-02-22 01:29:10|4279.75|4279.15|4279.5|4278.9|4279.75|4279.15|4278.87|4278.27|38
1645493360000|2022-02-22 01:29:20|4279.25|4278.65|4280.12|4279.52|4280.12|4279.52|4279.25|4278.65|24
1645493370000|2022-02-22 01:29:30|4280|4279.4|4280|4279.4|4280.25|4279.65|4279.75|4279.15|20
1645493380000|2022-02-22 01:29:40|4280.12|4279.52|4280.5|4279.9|4280.5|4279.9|4279.75|4279.15|86
1645493390000|2022-02-22 01:29:50|4280.87|4280.27|4280.12|4279.52|4281.25|4280.65|4279.87|4279.27|44
1645493400000|2022-02-22 01:30:00|4280|4279.4|4277.12|4276.52|4280|4279.4|4277.12|4276.52|96
1645493410000|2022-02-22 01:30:10|4277|4276.4|4278.37|4277.77|4278.5|4277.9|4276|4275.4|123
1645493420000|2022-02-22 01:30:20|4278.75|4278.15|4278.5|4277.9|4279.12|4278.52|4278.37|4277.77|39
1645493430000|2022-02-22 01:30:30|4278|4277.4|4276.5|4275.9|4278.25|4277.65|4276.5|4275.9|43
1645493440000|2022-02-22 01:30:40|4276.37|4275.77|4277.87|4277.27|4278|4277.4|4276.37|4275.77|33
1645493450000|2022-02-22 01:30:50|4278|4277.4|4277.5|4276.9|4278|4277.4|4277.25|4276.65|18
1645493460000|2022-02-22 01:31:00|4277.62|4277.02|4277.5|4276.9|4277.62|4277.02|4277|4276.4|35
1645493470000|2022-02-22 01:31:10|4277.75|4277.15|4278.12|4277.52|4278.25|4277.65|4277.5|4276.9|40
1645493480000|2022-02-22 01:31:20|4278.25|4277.65|4278.87|4278.27|4279.25|4278.65|4278|4277.4|29
1645493490000|2022-02-22 01:31:30|4278.75|4278.15|4277.75|4277.15|4278.75|4278.15|4277.75|4277.15|9
1645493500000|2022-02-22 01:31:40|4278|4277.4|4277.75|4277.15|4278.25|4277.65|4277.5|4276.9|22
1645493510000|2022-02-22 01:31:50|4277.62|4277.02|4278.5|4277.9|4279|4278.4|4277.37|4276.77|46
1645493520000|2022-02-22 01:32:00|4278.62|4278.02|4278.25|4277.65|4278.62|4278.02|4277.87|4277.27|31
1645493530000|2022-02-22 01:32:10|4278.12|4277.52|4278.37|4277.77|4278.62|4278.02|4277.87|4277.27|23
1645493540000|2022-02-22 01:32:20|4278.75|4278.15|4279.62|4279.02|4279.75|4279.15|4278.75|4278.15|60
1645493550000|2022-02-22 01:32:30|4279.37|4278.77|4280.87|4280.27|4281|4280.4|4279.37|4278.77|103
1645493560000|2022-02-22 01:32:40|4280.75|4280.15|4281|4280.4|4281.5|4280.9|4280.75|4280.15|141
1645493570000|2022-02-22 01:32:50|4280.87|4280.27|4280.87|4280.27|4281.37|4280.77|4280.37|4279.77|52
1645493580000|2022-02-22 01:33:00|4281|4280.4|4280.75|4280.15|4281|4280.4|4280.75|4280.15|57
1645493590000|2022-02-22 01:33:10|4281|4280.4|4282.12|4281.52|4282.25|4281.65|4281|4280.4|68
1645493600000|2022-02-22 01:33:20|4282|4281.4|4282.5|4281.9|4282.87|4282.27|4282|4281.4|68
1645493610000|2022-02-22 01:33:30|4282.62|4282.02|4282.25|4281.65|4282.62|4282.02|4281.62|4281.02|32
1645493620000|2022-02-22 01:33:40|4282.12|4281.52|4282|4281.4|4282.87|4282.27|4281.75|4281.15|59
1645493630000|2022-02-22 01:33:50|4282.12|4281.52|4281.75|4281.15|4282.25|4281.65|4281.5|4280.9|22
1645493640000|2022-02-22 01:34:00|4281.62|4281.02|4281.25|4280.65|4281.75|4281.15|4280|4279.4|95
1645493650000|2022-02-22 01:34:10|4281.37|4280.77|4280.75|4280.15|4281.5|4280.9|4280.25|4279.65|38
1645493660000|2022-02-22 01:34:20|4280.87|4280.27|4281.37|4280.77|4281.75|4281.15|4280.75|4280.15|32
1645493670000|2022-02-22 01:34:30|4281.25|4280.65|4281.12|4280.52|4281.37|4280.77|4280.12|4279.52|44
1645493680000|2022-02-22 01:34:40|4281.5|4280.9|4282|4281.4|4282.25|4281.65|4281.5|4280.9|26
1645493690000|2022-02-22 01:34:50|4281.75|4281.15|4281.62|4281.02|4282|4281.4|4281.5|4280.9|11
1645493700000|2022-02-22 01:35:00|4281.75|4281.15|4280.5|4279.9|4281.75|4281.15|4280.25|4279.65|68
1645493710000|2022-02-22 01:35:10|4280.37|4279.77|4280|4279.4|4280.5|4279.9|4279.87|4279.27|51
1645493720000|2022-02-22 01:35:20|4280.12|4279.52|4280.25|4279.65|4280.25|4279.65|4280|4279.4|8
1645493730000|2022-02-22 01:35:30|4280.12|4279.52|4280.75|4280.15|4280.87|4280.27|4280|4279.4|23
1645493740000|2022-02-22 01:35:40|4280.5|4279.9|4281.37|4280.77|4281.62|4281.02|4280.37|4279.77|39
1645493750000|2022-02-22 01:35:50|4281.25|4280.65|4281|4280.4|4281.5|4280.9|4280.5|4279.9|14
1645493760000|2022-02-22 01:36:00|4281.25|4280.65|4282.25|4281.65|4282.25|4281.65|4281|4280.4|47
1645493770000|2022-02-22 01:36:10|4282.5|4281.9|4281.5|4280.9|4282.5|4281.9|4281.5|4280.9|20
1645493780000|2022-02-22 01:36:20|4281.62|4281.02|4282.25|4281.65|4282.5|4281.9|4281.62|4281.02|6
1645493790000|2022-02-22 01:36:30|4282.5|4281.9|4283.5|4282.9|4283.75|4283.15|4282.37|4281.77|119
1645493800000|2022-02-22 01:36:40|4283.75|4283.15|4284.25|4283.65|4284.25|4283.65|4283.5|4282.9|82
1645493810000|2022-02-22 01:36:50|4284.5|4283.9|4284.5|4283.9|4284.5|4283.9|4284.25|4283.65|42
1645493820000|2022-02-22 01:37:00|4285.75|4285.15|4285.75|4285.15|4286|4285.4|4285.5|4284.9|132
1645493830000|2022-02-22 01:37:10|4285.62|4285.02|4285.25|4284.65|4285.62|4285.02|4284.25|4283.65|66
1645493840000|2022-02-22 01:37:20|4285.12|4284.52|4284.5|4283.9|4285.25|4284.65|4284.25|4283.65|41
1645493850000|2022-02-22 01:37:30|4284.62|4284.02|4286.5|4285.9|4286.87|4286.27|4284.62|4284.02|120
1645493860000|2022-02-22 01:37:40|4286.75|4286.15|4288.25|4287.65|4288.25|4287.65|4286.75|4286.15|107
1645493870000|2022-02-22 01:37:50|4288.37|4287.77|4288|4287.4|4288.62|4288.02|4287.75|4287.15|93
1645493880000|2022-02-22 01:38:00|4287.87|4287.27|4287.5|4286.9|4288.25|4287.65|4287.5|4286.9|56
1645493890000|2022-02-22 01:38:10|4287.37|4286.77|4287.12|4286.52|4287.37|4286.77|4286.5|4285.9|89
1645493900000|2022-02-22 01:38:20|4287.25|4286.65|4288.25|4287.65|4288.25|4287.65|4287.25|4286.65|69
1645493910000|2022-02-22 01:38:30|4288.5|4287.9|4288.12|4287.52|4288.87|4288.27|4287.75|4287.15|101
1645493920000|2022-02-22 01:38:40|4288|4287.4|4288.5|4287.9|4288.75|4288.15|4288|4287.4|40
1645493930000|2022-02-22 01:38:50|4288.37|4287.77|4288.37|4287.77|4288.5|4287.9|4288|4287.4|21
1645493940000|2022-02-22 01:39:00|4288.25|4287.65|4288.5|4287.9|4288.5|4287.9|4288|4287.4|31
1645493950000|2022-02-22 01:39:10|4289.12|4288.52|4289|4288.4|4289.5|4288.9|4289|4288.4|49
1645493960000|2022-02-22 01:39:20|4289.12|4288.52|4289.12|4288.52|4289.5|4288.9|4289|4288.4|34
1645493970000|2022-02-22 01:39:30|4289.25|4288.65|4288.75|4288.15|4289.5|4288.9|4288.5|4287.9|118
1645493980000|2022-02-22 01:39:40|4289|4288.4|4289.62|4289.02|4289.62|4289.02|4288.12|4287.52|79
1645493990000|2022-02-22 01:39:50|4289.75|4289.15|4290.25|4289.65|4290.5|4289.9|4289.5|4288.9|97
1645494000000|2022-02-22 01:40:00|4290.12|4289.52|4289.75|4289.15|4290.25|4289.65|4289|4288.4|69
1645494010000|2022-02-22 01:40:10|4289.87|4289.27|4290.37|4289.77|4290.5|4289.9|4289.87|4289.27|70
1645494020000|2022-02-22 01:40:20|4290.5|4289.9|4289.5|4288.9|4290.5|4289.9|4289.37|4288.77|62
1645494030000|2022-02-22 01:40:30|4289.62|4289.02|4289|4288.4|4289.62|4289.02|4288.87|4288.27|34
1645494040000|2022-02-22 01:40:40|4289.12|4288.52|4288.75|4288.15|4289.12|4288.52|4288.75|4288.15|58
1645494050000|2022-02-22 01:40:50|4288.5|4287.9|4288.87|4288.27|4289|4288.4|4288|4287.4|71
1645494060000|2022-02-22 01:41:00|4288.75|4288.15|4288.5|4287.9|4289|4288.4|4288|4287.4|47
1645494070000|2022-02-22 01:41:10|4288.62|4288.02|4288.25|4287.65|4288.62|4288.02|4288.25|4287.65|6
1645494080000|2022-02-22 01:41:20|4288.12|4287.52|4287.25|4286.65|4288.12|4287.52|4287|4286.4|125
1645494090000|2022-02-22 01:41:30|4287.37|4286.77|4287.25|4286.65|4287.5|4286.9|4287|4286.4|28
1645494100000|2022-02-22 01:41:40|4287.37|4286.77|4287|4286.4|4287.37|4286.77|4286.75|4286.15|33
1645494110000|2022-02-22 01:41:50|4287.25|4286.65|4286.5|4285.9|4287.5|4286.9|4286.25|4285.65|70
1645494120000|2022-02-22 01:42:00|4286.75|4286.15|4287.12|4286.52|4287.12|4286.52|4286.37|4285.77|96
1645494130000|2022-02-22 01:42:10|4287|4286.4|4287.25|4286.65|4287.5|4286.9|4287|4286.4|44
1645494140000|2022-02-22 01:42:20|4287.5|4286.9|4287.62|4287.02|4288|4287.4|4287.25|4286.65|51
1645494150000|2022-02-22 01:42:30|4287.75|4287.15|4285.5|4284.9|4287.75|4287.15|4285.5|4284.9|112
1645494160000|2022-02-22 01:42:40|4285.37|4284.77|4285.37|4284.77|4285.5|4284.9|4285.25|4284.65|40
1645494170000|2022-02-22 01:42:50|4285.5|4284.9|4285.37|4284.77|4285.5|4284.9|4284.75|4284.15|60
1645494180000|2022-02-22 01:43:00|4285.5|4284.9|4286|4285.4|4286.25|4285.65|4285.5|4284.9|37
1645494190000|2022-02-22 01:43:10|4285.75|4285.15|4285.87|4285.27|4286|4285.4|4285.75|4285.15|14
1645494200000|2022-02-22 01:43:20|4285.75|4285.15|4284.75|4284.15|4285.75|4285.15|4284.75|4284.15|58
1645494210000|2022-02-22 01:43:30|4285|4284.4|4285.12|4284.52|4285.62|4285.02|4285|4284.4|36
1645494220000|2022-02-22 01:43:40|4285.25|4284.65|4285.25|4284.65|4285.5|4284.9|4285.12|4284.52|14
1645494230000|2022-02-22 01:43:50|4285.37|4284.77|4285.75|4285.15|4285.87|4285.27|4285.12|4284.52|15
1645494240000|2022-02-22 01:44:00|4285.62|4285.02|4285.25|4284.65|4285.87|4285.27|4285|4284.4|132
1645494250000|2022-02-22 01:44:10|4285.37|4284.77|4285.75|4285.15|4286.12|4285.52|4285.37|4284.77|37
1645494260000|2022-02-22 01:44:20|4285.5|4284.9|4285.5|4284.9|4285.75|4285.15|4285.5|4284.9|12
1645494270000|2022-02-22 01:44:30|4285.62|4285.02|4285.37|4284.77|4285.75|4285.15|4285|4284.4|22
1645494280000|2022-02-22 01:44:40|4285.5|4284.9|4285.5|4284.9|4285.75|4285.15|4285.37|4284.77|9
1645494290000|2022-02-22 01:44:50|4285.37|4284.77|4285.12|4284.52|4285.5|4284.9|4285.12|4284.52|9
1645494300000|2022-02-22 01:45:00|4285.25|4284.65|4284.5|4283.9|4285.37|4284.77|4284.37|4283.77|60
1645494310000|2022-02-22 01:45:10|4284.25|4283.65|4284.12|4283.52|4284.25|4283.65|4283.37|4282.77|87
1645494320000|2022-02-22 01:45:20|4284.25|4283.65|4284|4283.4|4284.5|4283.9|4283.62|4283.02|45
1645494330000|2022-02-22 01:45:30|4283.75|4283.15|4284|4283.4|4284.25|4283.65|4283.75|4283.15|32
1645494340000|2022-02-22 01:45:40|4283.75|4283.15|4283.37|4282.77|4284|4283.4|4283.25|4282.65|21
1645494350000|2022-02-22 01:45:50|4283.5|4282.9|4283.62|4283.02|4283.75|4283.15|4283.37|4282.77|28
1645494360000|2022-02-22 01:46:00|4283.75|4283.15|4285.12|4284.52|4285.12|4284.52|4283.62|4283.02|70
1645494370000|2022-02-22 01:46:10|4285|4284.4|4284.5|4283.9|4285.25|4284.65|4284.5|4283.9|19
1645494380000|2022-02-22 01:46:20|4284.62|4284.02|4284.75|4284.15|4285.37|4284.77|4284.62|4284.02|22
1645494390000|2022-02-22 01:46:30|4284.5|4283.9|4285|4284.4|4285.12|4284.52|4284.5|4283.9|20
1645494400000|2022-02-22 01:46:40|4284.87|4284.27|4283.5|4282.9|4284.87|4284.27|4283.5|4282.9|47
1645494410000|2022-02-22 01:46:50|4283.62|4283.02|4284.12|4283.52|4284.12|4283.52|4283.5|4282.9|34
1645494420000|2022-02-22 01:47:00|4284.25|4283.65|4284.37|4283.77|4284.5|4283.9|4284|4283.4|12
1645494430000|2022-02-22 01:47:10|4284.25|4283.65|4285|4284.4|4285.25|4284.65|4284.25|4283.65|48
1645494440000|2022-02-22 01:47:20|4285.12|4284.52|4284.25|4283.65|4285.25|4284.65|4283.75|4283.15|180
1645494450000|2022-02-22 01:47:30|4284.12|4283.52|4283.12|4282.52|4284.12|4283.52|4283|4282.4|58
1645494460000|2022-02-22 01:47:40|4283|4282.4|4282.37|4281.77|4283.37|4282.77|4282.37|4281.77|76
1645494470000|2022-02-22 01:47:50|4282.25|4281.65|4282.25|4281.65|4282.62|4282.02|4281.25|4280.65|216
1645494480000|2022-02-22 01:48:00|4282|4281.4|4281.5|4280.9|4282|4281.4|4281.25|4280.65|75
1645494490000|2022-02-22 01:48:10|4281.62|4281.02|4282|4281.4|4282|4281.4|4281.5|4280.9|21
1645494500000|2022-02-22 01:48:20|4282.12|4281.52|4280.25|4279.65|4282.25|4281.65|4280|4279.4|165
1645494510000|2022-02-22 01:48:30|4280.5|4279.9|4280.62|4280.02|4280.87|4280.27|4280.37|4279.77|98
1645494520000|2022-02-22 01:48:40|4280.5|4279.9|4280.25|4279.65|4280.62|4280.02|4279.25|4278.65|123
1645494530000|2022-02-22 01:48:50|4280|4279.4|4280.5|4279.9|4280.75|4280.15|4280|4279.4|41
1645494540000|2022-02-22 01:49:00|4280.62|4280.02|4278.37|4277.77|4280.62|4280.02|4278.37|4277.77|74
1645494550000|2022-02-22 01:49:10|4278.75|4278.15|4279|4278.4|4279.37|4278.77|4278.75|4278.15|57
1645494560000|2022-02-22 01:49:20|4278.87|4278.27|4278.75|4278.15|4279|4278.4|4278.37|4277.77|61
1645494570000|2022-02-22 01:49:30|4278.5|4277.9|4279.37|4278.77|4279.5|4278.9|4278|4277.4|75
1645494580000|2022-02-22 01:49:40|4279.5|4278.9|4279.25|4278.65|4279.75|4279.15|4279.12|4278.52|28
1645494590000|2022-02-22 01:49:50|4279.37|4278.77|4279|4278.4|4279.5|4278.9|4278.5|4277.9|60
1645494600000|2022-02-22 01:50:00|4279.25|4278.65|4278.75|4278.15|4279.25|4278.65|4278.5|4277.9|123
1645494610000|2022-02-22 01:50:10|4279|4278.4|4279.62|4279.02|4279.75|4279.15|4278.87|4278.27|32
1645494620000|2022-02-22 01:50:20|4279.5|4278.9|4279.5|4278.9|4281|4280.4|4279.5|4278.9|119
1645494630000|2022-02-22 01:50:30|4279.25|4278.65|4279.62|4279.02|4279.75|4279.15|4279.25|4278.65|30
1645494640000|2022-02-22 01:50:40|4279.5|4278.9|4280|4279.4|4280|4279.4|4278.87|4278.27|23
1645494650000|2022-02-22 01:50:50|4279.75|4279.15|4279.5|4278.9|4279.75|4279.15|4279.5|4278.9|9
1645494660000|2022-02-22 01:51:00|4280|4279.4|4280.75|4280.15|4280.75|4280.15|4279.87|4279.27|85
1645494670000|2022-02-22 01:51:10|4280.62|4280.02|4281.12|4280.52|4281.12|4280.52|4280.12|4279.52|34
1645494680000|2022-02-22 01:51:20|4281.25|4280.65|4279.37|4278.77|4281.25|4280.65|4279.25|4278.65|26
1645494690000|2022-02-22 01:51:30|4279.25|4278.65|4278.75|4278.15|4279.5|4278.9|4278.75|4278.15|26
1645494700000|2022-02-22 01:51:40|4278.87|4278.27|4279.25|4278.65|4279.75|4279.15|4278.75|4278.15|49
1645494710000|2022-02-22 01:51:50|4279|4278.4|4279.5|4278.9|4279.5|4278.9|4278.75|4278.15|43
1645494720000|2022-02-22 01:52:00|4280|4279.4|4279.62|4279.02|4280|4279.4|4279.5|4278.9|28
1645494730000|2022-02-22 01:52:10|4279.75|4279.15|4279.75|4279.15|4279.75|4279.15|4279.37|4278.77|37
1645494740000|2022-02-22 01:52:20|4279.5|4278.9|4279.87|4279.27|4280.25|4279.65|4279.25|4278.65|41
1645494750000|2022-02-22 01:52:30|4280.25|4279.65|4279.37|4278.77|4280.5|4279.9|4279.37|4278.77|34
1645494760000|2022-02-22 01:52:40|4279.5|4278.9|4279.25|4278.65|4279.5|4278.9|4279|4278.4|7
1645494770000|2022-02-22 01:52:50|4279.12|4278.52|4278.87|4278.27|4279.25|4278.65|4278.75|4278.15|20
1645494780000|2022-02-22 01:53:00|4279|4278.4|4279|4278.4|4279.5|4278.9|4278.75|4278.15|21
1645494790000|2022-02-22 01:53:10|4278.75|4278.15|4278.37|4277.77|4279|4278.4|4278.37|4277.77|60
1645494800000|2022-02-22 01:53:20|4278.5|4277.9|4279|4278.4|4279.12|4278.52|4278.5|4277.9|22
1645494810000|2022-02-22 01:53:30|4278.87|4278.27|4279.25|4278.65|4279.25|4278.65|4278.62|4278.02|22
1645494820000|2022-02-22 01:53:40|4279.12|4278.52|4279.25|4278.65|4279.5|4278.9|4279.12|4278.52|12
1645494830000|2022-02-22 01:53:50|4279.37|4278.77|4278.75|4278.15|4279.37|4278.77|4278.75|4278.15|17
1645494840000|2022-02-22 01:54:00|4279|4278.4|4279.75|4279.15|4279.75|4279.15|4279|4278.4|22
1645494850000|2022-02-22 01:54:10|4280|4279.4|4278.75|4278.15|4280|4279.4|4278.75|4278.15|208
1645494860000|2022-02-22 01:54:20|4278.5|4277.9|4277.75|4277.15|4278.75|4278.15|4277.5|4276.9|37
1645494870000|2022-02-22 01:54:30|4277.5|4276.9|4277.75|4277.15|4278|4277.4|4277.5|4276.9|45
1645494880000|2022-02-22 01:54:40|4277.5|4276.9|4277|4276.4|4277.87|4277.27|4277|4276.4|118
1645494890000|2022-02-22 01:54:50|4277.12|4276.52|4277.12|4276.52|4277.25|4276.65|4277|4276.4|53
1645494900000|2022-02-22 01:55:00|4277.25|4276.65|4277.25|4276.65|4277.5|4276.9|4277|4276.4|20
1645494910000|2022-02-22 01:55:10|4277.5|4276.9|4277.5|4276.9|4277.75|4277.15|4277.37|4276.77|25
1645494920000|2022-02-22 01:55:20|4277.75|4277.15|4278.25|4277.65|4278.25|4277.65|4277.62|4277.02|36
1645494930000|2022-02-22 01:55:30|4278.12|4277.52|4277.87|4277.27|4278.5|4277.9|4277.5|4276.9|32
1645494940000|2022-02-22 01:55:40|4278|4277.4|4277.5|4276.9|4278|4277.4|4277.5|4276.9|27
1645494950000|2022-02-22 01:55:50|4277.75|4277.15|4278|4277.4|4278|4277.4|4277.75|4277.15|31
1645494960000|2022-02-22 01:56:00|4277.75|4277.15|4278|4277.4|4278|4277.4|4277.5|4276.9|46
1645494970000|2022-02-22 01:56:10|4278.5|4277.9|4279.5|4278.9|4279.5|4278.9|4278.5|4277.9|81
1645494980000|2022-02-22 01:56:20|4279.25|4278.65|4281.25|4280.65|4281.25|4280.65|4279.25|4278.65|445
1645494990000|2022-02-22 01:56:30|4281.5|4280.9|4281.5|4280.9|4281.62|4281.02|4281|4280.4|89
1645495000000|2022-02-22 01:56:40|4281.37|4280.77|4281|4280.4|4281.5|4280.9|4280.75|4280.15|30
1645495010000|2022-02-22 01:56:50|4280.87|4280.27|4281.25|4280.65|4281.25|4280.65|4280.75|4280.15|13
1645495020000|2022-02-22 01:57:00|4281.5|4280.9|4281|4280.4|4282|4281.4|4281|4280.4|47
1645495030000|2022-02-22 01:57:10|4280.87|4280.27|4280.75|4280.15|4280.87|4280.27|4280.25|4279.65|37
1645495040000|2022-02-22 01:57:20|4280.5|4279.9|4280.37|4279.77|4280.62|4280.02|4280.37|4279.77|3
1645495050000|2022-02-22 01:57:30|4280.5|4279.9|4280.5|4279.9|4280.75|4280.15|4280.37|4279.77|8
1645495060000|2022-02-22 01:57:40|4280.75|4280.15|4280.25|4279.65|4280.75|4280.15|4280.25|4279.65|12
1645495070000|2022-02-22 01:57:50|4280.5|4279.9|4280.5|4279.9|4280.5|4279.9|4280.37|4279.77|17
1645495080000|2022-02-22 01:58:00|4280.37|4279.77|4280.5|4279.9|4280.5|4279.9|4280.25|4279.65|19
1645495090000|2022-02-22 01:58:10|4281|4280.4|4280|4279.4|4281|4280.4|4280|4279.4|46
1645495100000|2022-02-22 01:58:20|4280.12|4279.52|4280.12|4279.52|4280.25|4279.65|4280.12|4279.52|8
1645495110000|2022-02-22 01:58:30|4280.25|4279.65|4279.75|4279.15|4280.25|4279.65|4279.62|4279.02|18
1645495120000|2022-02-22 01:58:40|4279.62|4279.02|4279.25|4278.65|4279.62|4279.02|4279|4278.4|44
1645495130000|2022-02-22 01:58:50|4279|4278.4|4279.25|4278.65|4279.37|4278.77|4279|4278.4|22
1645495140000|2022-02-22 01:59:00|4279.12|4278.52|4279|4278.4|4279.12|4278.52|4278.75|4278.15|15
1645495150000|2022-02-22 01:59:10|4278.75|4278.15|4278.75|4278.15|4279|4278.4|4278.75|4278.15|35
1645495160000|2022-02-22 01:59:20|4278.62|4278.02|4278|4277.4|4278.62|4278.02|4277.87|4277.27|23
1645495170000|2022-02-22 01:59:30|4278.25|4277.65|4277.25|4276.65|4278.25|4277.65|4277.25|4276.65|49
1645495180000|2022-02-22 01:59:40|4277.12|4276.52|4277.5|4276.9|4277.5|4276.9|4277|4276.4|37
1645495190000|2022-02-22 01:59:50|4277.37|4276.77|4277.75|4277.15|4277.75|4277.15|4277.37|4276.77|58
1645495200000|2022-02-22 02:00:00|4277.5|4276.9|4277.5|4276.9|4277.5|4276.9|4276.5|4275.9|128
1645495210000|2022-02-22 02:00:10|4277.25|4276.65|4276.75|4276.15|4277.5|4276.9|4276.75|4276.15|33
1645495220000|2022-02-22 02:00:20|4277|4276.4|4276.87|4276.27|4277.5|4276.9|4276.75|4276.15|27
1645495230000|2022-02-22 02:00:30|4277|4276.4|4276.5|4275.9|4277|4276.4|4276.5|4275.9|25
1645495240000|2022-02-22 02:00:40|4276.62|4276.02|4276.87|4276.27|4276.87|4276.27|4276.5|4275.9|18
1645495250000|2022-02-22 02:00:50|4276.75|4276.15|4276.5|4275.9|4277|4276.4|4276.5|4275.9|79
1645495260000|2022-02-22 02:01:00|4276.37|4275.77|4276|4275.4|4276.5|4275.9|4275.75|4275.15|215
1645495270000|2022-02-22 02:01:10|4275.87|4275.27|4276.5|4275.9|4276.5|4275.9|4275.87|4275.27|52
1645495280000|2022-02-22 02:01:20|4276.62|4276.02|4276.75|4276.15|4276.75|4276.15|4276.5|4275.9|12
1645495290000|2022-02-22 02:01:30|4276.5|4275.9|4276.75|4276.15|4276.75|4276.15|4276.25|4275.65|35
1645495300000|2022-02-22 02:01:40|4276.87|4276.27|4276.5|4275.9|4277|4276.4|4276.5|4275.9|28
1645495310000|2022-02-22 02:01:50|4276.25|4275.65|4276|4275.4|4276.25|4275.65|4276|4275.4|26
1645495320000|2022-02-22 02:02:00|4275.75|4275.15|4275.5|4274.9|4275.87|4275.27|4275.5|4274.9|82
1645495330000|2022-02-22 02:02:10|4275.25|4274.65|4275|4274.4|4275.25|4274.65|4275|4274.4|55
1645495340000|2022-02-22 02:02:20|4275.12|4274.52|4274|4273.4|4275.25|4274.65|4273.5|4272.9|479
1645495350000|2022-02-22 02:02:30|4273.5|4272.9|4272.5|4271.9|4273.75|4273.15|4272|4271.4|348
1645495360000|2022-02-22 02:02:40|4272.87|4272.27|4272.75|4272.15|4273|4272.4|4272.12|4271.52|82
1645495370000|2022-02-22 02:02:50|4273|4272.4|4273.5|4272.9|4273.87|4273.27|4273|4272.4|89
1645495380000|2022-02-22 02:03:00|4273.25|4272.65|4273.5|4272.9|4273.5|4272.9|4273|4272.4|42
1645495390000|2022-02-22 02:03:10|4273.75|4273.15|4273.5|4272.9|4274.12|4273.52|4273.5|4272.9|71
1645495400000|2022-02-22 02:03:20|4274|4273.4|4273.87|4273.27|4274|4273.4|4273.62|4273.02|49
1645495410000|2022-02-22 02:03:30|4273.75|4273.15|4274.25|4273.65|4274.25|4273.65|4273.75|4273.15|52
1645495420000|2022-02-22 02:03:40|4274.37|4273.77|4274.5|4273.9|4274.62|4274.02|4274.25|4273.65|71
1645495430000|2022-02-22 02:03:50|4274.37|4273.77|4274.75|4274.15|4274.75|4274.15|4274.25|4273.65|19
1645495440000|2022-02-22 02:04:00|4274.5|4273.9|4276|4275.4|4276|4275.4|4274.5|4273.9|79
1645495450000|2022-02-22 02:04:10|4276.25|4275.65|4275.87|4275.27|4276.25|4275.65|4275.75|4275.15|49
1645495460000|2022-02-22 02:04:20|4275.75|4275.15|4276.5|4275.9|4276.5|4275.9|4275.75|4275.15|27
1645495470000|2022-02-22 02:04:30|4276.37|4275.77|4276.25|4275.65|4276.5|4275.9|4276.25|4275.65|18
1645495480000|2022-02-22 02:04:40|4276.37|4275.77|4278|4277.4|4278|4277.4|4276|4275.4|111
1645495490000|2022-02-22 02:04:50|4278.25|4277.65|4278.5|4277.9|4279.75|4279.15|4278.25|4277.65|114
1645495500000|2022-02-22 02:05:00|4278.25|4277.65|4279.25|4278.65|4279.25|4278.65|4278.12|4277.52|57
1645495510000|2022-02-22 02:05:10|4279.37|4278.77|4279|4278.4|4279.75|4279.15|4279|4278.4|89
1645495520000|2022-02-22 02:05:20|4279.12|4278.52|4279.25|4278.65|4279.5|4278.9|4278.5|4277.9|47
1645495530000|2022-02-22 02:05:30|4279.5|4278.9|4280|4279.4|4280|4279.4|4279.5|4278.9|39
1645495540000|2022-02-22 02:05:40|4279.75|4279.15|4280|4279.4|4280|4279.4|4279.5|4278.9|45
1645495550000|2022-02-22 02:05:50|4280.25|4279.65|4280.5|4279.9|4280.75|4280.15|4280.25|4279.65|58
1645495560000|2022-02-22 02:06:00|4280.75|4280.15|4280.5|4279.9|4280.75|4280.15|4280.25|4279.65|28
1645495570000|2022-02-22 02:06:10|4280.25|4279.65|4280.37|4279.77|4280.75|4280.15|4280.25|4279.65|24
1645495580000|2022-02-22 02:06:20|4280.25|4279.65|4280.5|4279.9|4280.75|4280.15|4280.25|4279.65|40
1645495590000|2022-02-22 02:06:30|4280.37|4279.77|4280.75|4280.15|4280.87|4280.27|4280.25|4279.65|50
1645495600000|2022-02-22 02:06:40|4280.87|4280.27|4280.75|4280.15|4280.87|4280.27|4280.5|4279.9|35
1645495610000|2022-02-22 02:06:50|4280.87|4280.27|4281|4280.4|4281|4280.4|4280.75|4280.15|65
1645495620000|2022-02-22 02:07:00|4281.37|4280.77|4282.5|4281.9|4282.5|4281.9|4281.12|4280.52|124
1645495630000|2022-02-22 02:07:10|4282.25|4281.65|4281.75|4281.15|4282.25|4281.65|4281.75|4281.15|39
1645495640000|2022-02-22 02:07:20|4281.62|4281.02|4281.75|4281.15|4281.75|4281.15|4281.5|4280.9|42
1645495650000|2022-02-22 02:07:30|4281.62|4281.02|4281.62|4281.02|4281.75|4281.15|4281.62|4281.02|15
1645495660000|2022-02-22 02:07:40|4281.75|4281.15|4282|4281.4|4282.25|4281.65|4281.75|4281.15|94
1645495670000|2022-02-22 02:07:50|4282.25|4281.65|4282|4281.4|4282.25|4281.65|4282|4281.4|26
1645495680000|2022-02-22 02:08:00|4282.12|4281.52|4282.5|4281.9|4282.5|4281.9|4281.75|4281.15|88
1645495690000|2022-02-22 02:08:10|4282.62|4282.02|4282.75|4282.15|4282.75|4282.15|4282.62|4282.02|43
1645495700000|2022-02-22 02:08:20|4282.87|4282.27|4283.25|4282.65|4283.5|4282.9|4282.87|4282.27|41
1645495710000|2022-02-22 02:08:30|4283|4282.4|4283.25|4282.65|4283.25|4282.65|4282.62|4282.02|82
1645495720000|2022-02-22 02:08:40|4283.12|4282.52|4283.12|4282.52|4283.5|4282.9|4283.12|4282.52|42
1645495730000|2022-02-22 02:08:50|4283.62|4283.02|4283.5|4282.9|4283.75|4283.15|4283.5|4282.9|98
1645495740000|2022-02-22 02:09:00|4283.25|4282.65|4282.75|4282.15|4283.25|4282.65|4282.75|4282.15|70
1645495750000|2022-02-22 02:09:10|4282.87|4282.27|4282.75|4282.15|4283|4282.4|4282.75|4282.15|31
1645495760000|2022-02-22 02:09:20|4282.87|4282.27|4283.5|4282.9|4283.5|4282.9|4282.87|4282.27|52
1645495770000|2022-02-22 02:09:30|4283.25|4282.65|4283.5|4282.9|4283.5|4282.9|4283.25|4282.65|22
1645495780000|2022-02-22 02:09:40|4283.25|4282.65|4283.25|4282.65|4283.25|4282.65|4283.25|4282.65|85
1645495790000|2022-02-22 02:09:50|4283|4282.4|4283|4282.4|4283|4282.4|4283|4282.4|107
1645495800000|2022-02-22 02:10:00|4283.25|4282.65|4284.25|4283.65|4284.37|4283.77|4283.25|4282.65|104
1645495810000|2022-02-22 02:10:10|4284.12|4283.52|4283.25|4282.65|4284.37|4283.77|4283.25|4282.65|84
1645495820000|2022-02-22 02:10:20|4282.75|4282.15|4283|4282.4|4283|4282.4|4282.75|4282.15|36
1645495830000|2022-02-22 02:10:30|4282.87|4282.27|4283|4282.4|4283|4282.4|4282.75|4282.15|38
1645495840000|2022-02-22 02:10:40|4283.12|4282.52|4283|4282.4|4283.12|4282.52|4282.75|4282.15|12
1645495850000|2022-02-22 02:10:50|4282.87|4282.27|4283|4282.4|4283.25|4282.65|4282.87|4282.27|3
1645495860000|2022-02-22 02:11:00|4283.25|4282.65|4281.75|4281.15|4283.25|4282.65|4281.75|4281.15|45
1645495870000|2022-02-22 02:11:10|4281.5|4280.9|4280.75|4280.15|4281.62|4281.02|4280.75|4280.15|157
1645495880000|2022-02-22 02:11:20|4280.87|4280.27|4281|4280.4|4281.12|4280.52|4280.75|4280.15|35
1645495890000|2022-02-22 02:11:30|4281.12|4280.52|4281.25|4280.65|4281.25|4280.65|4280.87|4280.27|32
1645495900000|2022-02-22 02:11:40|4281.12|4280.52|4282.12|4281.52|4282.12|4281.52|4281|4280.4|38
1645495910000|2022-02-22 02:11:50|4282.25|4281.65|4282.12|4281.52|4282.37|4281.77|4282|4281.4|7
1645495920000|2022-02-22 02:12:00|4282|4281.4|4282.5|4281.9|4282.75|4282.15|4282|4281.4|20
1645495930000|2022-02-22 02:12:10|4282.25|4281.65|4281.25|4280.65|4282.25|4281.65|4281.25|4280.65|20
1645495940000|2022-02-22 02:12:20|4281|4280.4|4281.25|4280.65|4281.25|4280.65|4281|4280.4|24
1645495950000|2022-02-22 02:12:30|4281.12|4280.52|4281|4280.4|4281.12|4280.52|4281|4280.4|9
1645495960000|2022-02-22 02:12:40|4280.87|4280.27|4280.25|4279.65|4281|4280.4|4280|4279.4|69
1645495970000|2022-02-22 02:12:50|4280.37|4279.77|4280.87|4280.27|4281|4280.4|4280.25|4279.65|112
1645495980000|2022-02-22 02:13:00|4280.5|4279.9|4281.25|4280.65|4281.37|4280.77|4280.5|4279.9|40
1645495990000|2022-02-22 02:13:10|4281.12|4280.52|4282.25|4281.65|4282.25|4281.65|4281|4280.4|34
1645496000000|2022-02-22 02:13:20|4282|4281.4|4282|4281.4|4282.5|4281.9|4282|4281.4|22
1645496010000|2022-02-22 02:13:30|4282.25|4281.65|4282.25|4281.65|4282.25|4281.65|4282|4281.4|5
1645496020000|2022-02-22 02:13:40|4282|4281.4|4282.37|4281.77|4282.5|4281.9|4282|4281.4|19
1645496030000|2022-02-22 02:13:50|4282.25|4281.65|4282.75|4282.15|4283|4282.4|4282.25|4281.65|33
1645496040000|2022-02-22 02:14:00|4282.5|4281.9|4282.62|4282.02|4282.75|4282.15|4282.12|4281.52|21
1645496050000|2022-02-22 02:14:10|4282.75|4282.15|4282.5|4281.9|4282.75|4282.15|4282.5|4281.9|4
1645496060000|2022-02-22 02:14:20|4282.37|4281.77|4282.12|4281.52|4282.37|4281.77|4281.75|4281.15|11
1645496070000|2022-02-22 02:14:30|4282.25|4281.65|4281.5|4280.9|4282.25|4281.65|4281.37|4280.77|8
1645496080000|2022-02-22 02:14:40|4281.25|4280.65|4281.62|4281.02|4281.75|4281.15|4281.25|4280.65|17
1645496090000|2022-02-22 02:14:50|4281.75|4281.15|4281.5|4280.9|4281.75|4281.15|4281.25|4280.65|3
1645496100000|2022-02-22 02:15:00|4281.25|4280.65|4280.37|4279.77|4281.25|4280.65|4280|4279.4|83
1645496110000|2022-02-22 02:15:10|4280.5|4279.9|4280.75|4280.15|4280.75|4280.15|4280.12|4279.52|28
1645496120000|2022-02-22 02:15:20|4280.87|4280.27|4281|4280.4|4281.25|4280.65|4280.87|4280.27|6
1645496130000|2022-02-22 02:15:30|4280.87|4280.27|4280.87|4280.27|4281|4280.4|4280.75|4280.15|31
1645496140000|2022-02-22 02:15:40|4280.75|4280.15|4281.25|4280.65|4281.25|4280.65|4280.75|4280.15|3
1645496150000|2022-02-22 02:15:50|4281.37|4280.77|4281.12|4280.52|4281.37|4280.77|4280.75|4280.15|6
1645496160000|2022-02-22 02:16:00|4281|4280.4|4281.5|4280.9|4281.5|4280.9|4281|4280.4|5
1645496170000|2022-02-22 02:16:10|4281|4280.4|4281.25|4280.65|4281.75|4281.15|4280.5|4279.9|73
1645496180000|2022-02-22 02:16:20|4281.12|4280.52|4280.87|4280.27|4281.5|4280.9|4280.75|4280.15|14
1645496190000|2022-02-22 02:16:30|4281|4280.4|4280.25|4279.65|4281.12|4280.52|4280|4279.4|42
1645496200000|2022-02-22 02:16:40|4280.5|4279.9|4280.75|4280.15|4281|4280.4|4280.5|4279.9|10
1645496210000|2022-02-22 02:16:50|4280.87|4280.27|4281|4280.4|4281|4280.4|4280.75|4280.15|7
1645496220000|2022-02-22 02:17:00|4280.75|4280.15|4280.87|4280.27|4281|4280.4|4280.5|4279.9|15
1645496230000|2022-02-22 02:17:10|4281|4280.4|4280.5|4279.9|4281|4280.4|4280.25|4279.65|13
1645496240000|2022-02-22 02:17:20|4280.25|4279.65|4281.12|4280.52|4281.12|4280.52|4280.25|4279.65|28
1645496250000|2022-02-22 02:17:30|4281.25|4280.65|4281.25|4280.65|4281.25|4280.65|4280.75|4280.15|14
1645496260000|2022-02-22 02:17:40|4281.5|4280.9|4281|4280.4|4281.87|4281.27|4281|4280.4|36
1645496270000|2022-02-22 02:17:50|4281.12|4280.52|4280.75|4280.15|4281.12|4280.52|4280.62|4280.02|7
1645496280000|2022-02-22 02:18:00|4280.62|4280.02|4280.5|4279.9|4280.62|4280.02|4280.25|4279.65|15
1645496290000|2022-02-22 02:18:10|4280.75|4280.15|4281|4280.4|4281|4280.4|4280.62|4280.02|37
1645496300000|2022-02-22 02:18:20|4281.12|4280.52|4282|4281.4|4282|4281.4|4281|4280.4|55
1645496310000|2022-02-22 02:18:30|4281.75|4281.15|4281.75|4281.15|4282|4281.4|4281.75|4281.15|15
1645496320000|2022-02-22 02:18:40|4281.87|4281.27|4282|4281.4|4282|4281.4|4281.87|4281.27|12
1645496330000|2022-02-22 02:18:50|4281.87|4281.27|4282.37|4281.77|4282.75|4282.15|4281.75|4281.15|25
1645496340000|2022-02-22 02:19:00|4282.25|4281.65|4281.5|4280.9|4282.25|4281.65|4281|4280.4|69
1645496350000|2022-02-22 02:19:10|4281.25|4280.65|4281|4280.4|4281.25|4280.65|4281|4280.4|2
1645496360000|2022-02-22 02:19:20|4280.75|4280.15|4280.75|4280.15|4281|4280.4|4280.75|4280.15|11
1645496370000|2022-02-22 02:19:30|4280.5|4279.9|4280.75|4280.15|4281|4280.4|4280.5|4279.9|18
1645496380000|2022-02-22 02:19:40|4281|4280.4|4281.5|4280.9|4281.5|4280.9|4280.87|4280.27|9
1645496390000|2022-02-22 02:19:50|4281.75|4281.15|4281.25|4280.65|4281.75|4281.15|4281.25|4280.65|37
1645496400000|2022-02-22 02:20:00|4281.12|4280.52|4281|4280.4|4281.12|4280.52|4280.75|4280.15|18
1645496410000|2022-02-22 02:20:10|4281.25|4280.65|4281.5|4280.9|4281.62|4281.02|4281.25|4280.65|6
1645496420000|2022-02-22 02:20:20|4281.25|4280.65|4281.12|4280.52|4281.25|4280.65|4281|4280.4|15
1645496430000|2022-02-22 02:20:30|4281|4280.4|4281.25|4280.65|4281.25|4280.65|4281|4280.4|4
1645496440000|2022-02-22 02:20:40|4280.87|4280.27|4280.75|4280.15|4281.25|4280.65|4280.75|4280.15|29
1645496450000|2022-02-22 02:20:50|4280.87|4280.27|4280.75|4280.15|4280.87|4280.27|4280.75|4280.15|10
1645496460000|2022-02-22 02:21:00|4281|4280.4|4281.37|4280.77|4281.37|4280.77|4280.75|4280.15|11
1645496470000|2022-02-22 02:21:10|4281.5|4280.9|4281.37|4280.77|4281.62|4281.02|4281.25|4280.65|8
1645496480000|2022-02-22 02:21:20|4281.5|4280.9|4281.87|4281.27|4282.12|4281.52|4281.5|4280.9|20
1645496490000|2022-02-22 02:21:30|4282|4281.4|4282|4281.4|4282.12|4281.52|4282|4281.4|1
1645496500000|2022-02-22 02:21:40|4281.75|4281.15|4282.25|4281.65|4282.25|4281.65|4281.75|4281.15|24
1645496510000|2022-02-22 02:21:50|4282.37|4281.77|4282|4281.4|4282.5|4281.9|4282|4281.4|17
1645496520000|2022-02-22 02:22:00|4281.87|4281.27|4281.75|4281.15|4281.87|4281.27|4281.75|4281.15|4
1645496530000|2022-02-22 02:22:10|4282|4281.4|4281.25|4280.65|4282|4281.4|4281.25|4280.65|11
1645496540000|2022-02-22 02:22:20|4281.12|4280.52|4280.87|4280.27|4281.25|4280.65|4280.87|4280.27|68
1645496550000|2022-02-22 02:22:30|4281|4280.4|4280.75|4280.15|4281.12|4280.52|4280.75|4280.15|11
1645496560000|2022-02-22 02:22:40|4280.25|4279.65|4279.75|4279.15|4280.5|4279.9|4279.75|4279.15|174
1645496570000|2022-02-22 02:22:50|4280|4279.4|4279.75|4279.15|4280.12|4279.52|4279.5|4278.9|53
1645496580000|2022-02-22 02:23:00|4279.62|4279.02|4279.75|4279.15|4279.87|4279.27|4279.5|4278.9|16
1645496590000|2022-02-22 02:23:10|4279.87|4279.27|4279.25|4278.65|4279.87|4279.27|4278.75|4278.15|103
1645496600000|2022-02-22 02:23:20|4279.37|4278.77|4279.12|4278.52|4279.5|4278.9|4279|4278.4|23
1645496610000|2022-02-22 02:23:30|4279.25|4278.65|4279.5|4278.9|4279.5|4278.9|4278.87|4278.27|53
1645496620000|2022-02-22 02:23:40|4279.62|4279.02|4279.75|4279.15|4280|4279.4|4279.62|4279.02|19
1645496630000|2022-02-22 02:23:50|4279.87|4279.27|4279.62|4279.02|4280|4279.4|4279.5|4278.9|12
1645496640000|2022-02-22 02:24:00|4279.75|4279.15|4279.87|4279.27|4280|4279.4|4279.62|4279.02|11
1645496650000|2022-02-22 02:24:10|4280|4279.4|4279.75|4279.15|4280|4279.4|4279.75|4279.15|4
1645496660000|2022-02-22 02:24:20|4279.62|4279.02|4279.25|4278.65|4279.62|4279.02|4278.87|4278.27|51
1645496670000|2022-02-22 02:24:30|4279.37|4278.77|4279.75|4279.15|4279.75|4279.15|4279.25|4278.65|15
1645496680000|2022-02-22 02:24:40|4280|4279.4|4279.5|4278.9|4280|4279.4|4279.37|4278.77|13
1645496690000|2022-02-22 02:24:50|4279.62|4279.02|4279.5|4278.9|4279.62|4279.02|4279.5|4278.9|9
1645496700000|2022-02-22 02:25:00|4279.25|4278.65|4279.5|4278.9|4279.62|4279.02|4279.12|4278.52|15
1645496710000|2022-02-22 02:25:10|4279.37|4278.77|4279.62|4279.02|4279.75|4279.15|4279.25|4278.65|12
1645496720000|2022-02-22 02:25:20|4279.5|4278.9|4279.25|4278.65|4280|4279.4|4279|4278.4|92
1645496730000|2022-02-22 02:25:30|4279|4278.4|4279.5|4278.9|4279.5|4278.9|4279|4278.4|13
1645496740000|2022-02-22 02:25:40|4279.75|4279.15|4280.25|4279.65|4280.25|4279.65|4279.75|4279.15|45
1645496750000|2022-02-22 02:25:50|4280|4279.4|4279.75|4279.15|4280|4279.4|4279.75|4279.15|38
1645496760000|2022-02-22 02:26:00|4279.5|4278.9|4279.5|4278.9|4279.5|4278.9|4279.5|4278.9|6
1645496770000|2022-02-22 02:26:10|4279.62|4279.02|4279.87|4279.27|4280|4279.4|4279.5|4278.9|20
1645496780000|2022-02-22 02:26:20|4280|4279.4|4280.25|4279.65|4280.25|4279.65|4280|4279.4|8
1645496790000|2022-02-22 02:26:30|4280|4279.4|4280|4279.4|4280|4279.4|4280|4279.4|6
1645496800000|2022-02-22 02:26:40|4279.75|4279.15|4278.75|4278.15|4279.75|4279.15|4278.75|4278.15|76
1645496810000|2022-02-22 02:26:50|4279|4278.4|4279.75|4279.15|4279.75|4279.15|4279|4278.4|16
1645496820000|2022-02-22 02:27:00|4279.5|4278.9|4279.25|4278.65|4279.5|4278.9|4279.25|4278.65|12
1645496830000|2022-02-22 02:27:10|4279.12|4278.52|4278.75|4278.15|4279.12|4278.52|4278.75|4278.15|16
1645496840000|2022-02-22 02:27:20|4279|4278.4|4278.75|4278.15|4279|4278.4|4278.75|4278.15|11
1645496850000|2022-02-22 02:27:30|4278.5|4277.9|4278.12|4277.52|4278.5|4277.9|4278|4277.4|30
1645496860000|2022-02-22 02:27:40|4278.25|4277.65|4278.12|4277.52|4278.25|4277.65|4278|4277.4|29
1645496870000|2022-02-22 02:27:50|4278|4277.4|4278|4277.4|4278.25|4277.65|4278|4277.4|6
1645496880000|2022-02-22 02:28:00|4277.75|4277.15|4277.87|4277.27|4278.25|4277.65|4277.75|4277.15|48
1645496890000|2022-02-22 02:28:10|4278|4277.4|4278|4277.4|4278|4277.4|4278|4277.4|3
1645496900000|2022-02-22 02:28:20|4277.75|4277.15|4277.5|4276.9|4277.75|4277.15|4277.5|4276.9|34
1645496910000|2022-02-22 02:28:30|4277.75|4277.15|4277.5|4276.9|4277.75|4277.15|4277.25|4276.65|20
1645496920000|2022-02-22 02:28:40|4277.25|4276.65|4277.25|4276.65|4277.25|4276.65|4277.25|4276.65|13
1645496930000|2022-02-22 02:28:50|4277.62|4277.02|4277.75|4277.15|4278|4277.4|4277.5|4276.9|45
1645496940000|2022-02-22 02:29:00|4277.62|4277.02|4277.5|4276.9|4277.62|4277.02|4277.25|4276.65|11
1645496950000|2022-02-22 02:29:10|4277.75|4277.15|4277.5|4276.9|4277.75|4277.15|4277.5|4276.9|11
1645496960000|2022-02-22 02:29:20|4277.62|4277.02|4276.62|4276.02|4277.62|4277.02|4276.5|4275.9|61
1645496970000|2022-02-22 02:29:30|4276.5|4275.9|4276|4275.4|4276.62|4276.02|4276|4275.4|57
1645496980000|2022-02-22 02:29:40|4276.12|4275.52|4276.37|4275.77|4276.5|4275.9|4276|4275.4|30
1645496990000|2022-02-22 02:29:50|4276.5|4275.9|4276.5|4275.9|4276.5|4275.9|4276.25|4275.65|33
1645497000000|2022-02-22 02:30:00|4276.25|4275.65|4275.5|4274.9|4276.25|4275.65|4274.75|4274.15|120
1645497010000|2022-02-22 02:30:10|4275.62|4275.02|4276.25|4275.65|4276.5|4275.9|4275.5|4274.9|52
1645497020000|2022-02-22 02:30:20|4276.12|4275.52|4276.25|4275.65|4276.25|4275.65|4275.5|4274.9|32
1645497030000|2022-02-22 02:30:30|4276|4275.4|4275.62|4275.02|4276.12|4275.52|4275.5|4274.9|49
1645497040000|2022-02-22 02:30:40|4275.37|4274.77|4275.5|4274.9|4275.5|4274.9|4275.25|4274.65|31
1645497050000|2022-02-22 02:30:50|4275.25|4274.65|4274.75|4274.15|4275.25|4274.65|4274.75|4274.15|22
1645497060000|2022-02-22 02:31:00|4274.87|4274.27|4274.5|4273.9|4275|4274.4|4274.5|4273.9|100
1645497070000|2022-02-22 02:31:10|4274.37|4273.77|4275|4274.4|4275|4274.4|4274.25|4273.65|47
1645497080000|2022-02-22 02:31:20|4274.75|4274.15|4275|4274.4|4275|4274.4|4274.75|4274.15|17
1645497090000|2022-02-22 02:31:30|4275.12|4274.52|4275|4274.4|4275.12|4274.52|4275|4274.4|2
1645497100000|2022-02-22 02:31:40|4275.12|4274.52|4274.62|4274.02|4275.12|4274.52|4274.62|4274.02|14
1645497110000|2022-02-22 02:31:50|4274.5|4273.9|4274.5|4273.9|4274.62|4274.02|4274.5|4273.9|14
1645497120000|2022-02-22 02:32:00|4274.37|4273.77|4274.75|4274.15|4274.75|4274.15|4274.37|4273.77|19
1645497130000|2022-02-22 02:32:10|4274.62|4274.02|4274.75|4274.15|4274.75|4274.15|4274.5|4273.9|21
1645497140000|2022-02-22 02:32:20|4275.25|4274.65|4275|4274.4|4275.25|4274.65|4275|4274.4|40
1645497150000|2022-02-22 02:32:30|4275.12|4274.52|4275.5|4274.9|4275.5|4274.9|4275|4274.4|31
1645497160000|2022-02-22 02:32:40|4275.62|4275.02|4275.75|4275.15|4275.75|4275.15|4275.25|4274.65|11
1645497170000|2022-02-22 02:32:50|4275.62|4275.02|4275.75|4275.15|4276|4275.4|4275.5|4274.9|27
1645497180000|2022-02-22 02:33:00|4275.62|4275.02|4276.75|4276.15|4276.87|4276.27|4275.5|4274.9|71
1645497190000|2022-02-22 02:33:10|4276.87|4276.27|4276.75|4276.15|4277|4276.4|4276.5|4275.9|22
1645497200000|2022-02-22 02:33:20|4276.5|4275.9|4276.75|4276.15|4277.25|4276.65|4276.5|4275.9|28
1645497210000|2022-02-22 02:33:30|4276.62|4276.02|4276.5|4275.9|4276.75|4276.15|4276.5|4275.9|35
1645497220000|2022-02-22 02:33:40|4276.25|4275.65|4276.25|4275.65|4276.25|4275.65|4276|4275.4|34
1645497230000|2022-02-22 02:33:50|4276|4275.4|4276|4275.4|4276|4275.4|4276|4275.4|16
1645497240000|2022-02-22 02:34:00|4276.12|4275.52|4276.75|4276.15|4277|4276.4|4276.12|4275.52|52
1645497250000|2022-02-22 02:34:10|4277.12|4276.52|4277|4276.4|4277.37|4276.77|4277|4276.4|28
1645497260000|2022-02-22 02:34:20|4277.12|4276.52|4277.12|4276.52|4277.25|4276.65|4276.75|4276.15|61
1645497270000|2022-02-22 02:34:30|4277|4276.4|4277|4276.4|4277.25|4276.65|4277|4276.4|10
1645497280000|2022-02-22 02:34:40|4277.12|4276.52|4277.37|4276.77|4277.37|4276.77|4277.12|4276.52|3
1645497290000|2022-02-22 02:34:50|4277.5|4276.9|4277|4276.4|4277.62|4277.02|4277|4276.4|24
1645497300000|2022-02-22 02:35:00|4276.75|4276.15|4277.25|4276.65|4277.25|4276.65|4276.5|4275.9|27
1645497310000|2022-02-22 02:35:10|4277.12|4276.52|4278|4277.4|4278|4277.4|4277|4276.4|26
1645497320000|2022-02-22 02:35:20|4277.75|4277.15|4277.62|4277.02|4277.87|4277.27|4277.5|4276.9|13
1645497330000|2022-02-22 02:35:30|4277.75|4277.15|4278|4277.4|4278|4277.4|4277.75|4277.15|10
1645497340000|2022-02-22 02:35:40|4277.87|4277.27|4277.5|4276.9|4278|4277.4|4277.5|4276.9|20
1645497350000|2022-02-22 02:35:50|4277.62|4277.02|4278|4277.4|4278|4277.4|4277.62|4277.02|18
1645497360000|2022-02-22 02:36:00|4277.75|4277.15|4277.75|4277.15|4277.87|4277.27|4277.75|4277.15|5
1645497370000|2022-02-22 02:36:10|4277.5|4276.9|4277.37|4276.77|4277.75|4277.15|4277.25|4276.65|11
1645497380000|2022-02-22 02:36:20|4277.25|4276.65|4277.5|4276.9|4277.5|4276.9|4277.12|4276.52|24
1645497390000|2022-02-22 02:36:30|4277.37|4276.77|4277.25|4276.65|4277.37|4276.77|4277.12|4276.52|11
1645497400000|2022-02-22 02:36:40|4277|4276.4|4277.25|4276.65|4277.25|4276.65|4277|4276.4|5
1645497410000|2022-02-22 02:36:50|4277.12|4276.52|4277.25|4276.65|4277.25|4276.65|4277.12|4276.52|6
1645497420000|2022-02-22 02:37:00|4276.87|4276.27|4276.12|4275.52|4276.87|4276.27|4276.12|4275.52|42
1645497430000|2022-02-22 02:37:10|4276|4275.4|4275.75|4275.15|4276.25|4275.65|4275.75|4275.15|20
1645497440000|2022-02-22 02:37:20|4276|4275.4|4276|4275.4|4276|4275.4|4276|4275.4|2
1645497450000|2022-02-22 02:37:30|4276.12|4275.52|4275|4274.4|4276.12|4275.52|4275|4274.4|57
1645497460000|2022-02-22 02:37:40|4274.87|4274.27|4274.5|4273.9|4274.87|4274.27|4274.37|4273.77|28
1645497470000|2022-02-22 02:37:50|4274|4273.4|4274|4273.4|4274.25|4273.65|4273.87|4273.27|51
1645497480000|2022-02-22 02:38:00|4274.12|4273.52|4273.75|4273.15|4274.12|4273.52|4273.5|4272.9|92
1645497490000|2022-02-22 02:38:10|4273.62|4273.02|4273.5|4272.9|4274|4273.4|4273.5|4272.9|43
1645497500000|2022-02-22 02:38:20|4273.25|4272.65|4273.75|4273.15|4273.75|4273.15|4273|4272.4|48
1645497510000|2022-02-22 02:38:30|4273.62|4273.02|4273.87|4273.27|4274.12|4273.52|4273.62|4273.02|59
1645497520000|2022-02-22 02:38:40|4273.75|4273.15|4273.75|4273.15|4274|4273.4|4273.75|4273.15|12
1645497530000|2022-02-22 02:38:50|4273.87|4273.27|4274|4273.4|4274|4273.4|4273.75|4273.15|20
1645497540000|2022-02-22 02:39:00|4273.75|4273.15|4273.5|4272.9|4274.25|4273.65|4273.5|4272.9|48
1645497550000|2022-02-22 02:39:10|4273.75|4273.15|4274.12|4273.52|4274.25|4273.65|4273.75|4273.15|20
1645497560000|2022-02-22 02:39:20|4274.25|4273.65|4275.5|4274.9|4275.5|4274.9|4274.25|4273.65|49
1645497570000|2022-02-22 02:39:30|4275.75|4275.15|4276|4275.4|4276|4275.4|4275.75|4275.15|22
1645497580000|2022-02-22 02:39:40|4276.25|4275.65|4276.75|4276.15|4277|4276.4|4276.25|4275.65|36
1645497590000|2022-02-22 02:39:50|4276.87|4276.27|4276.75|4276.15|4277.25|4276.65|4276.5|4275.9|27
1645497600000|2022-02-22 02:40:00|4276.87|4276.27|4277.25|4276.65|4277.25|4276.65|4276.75|4276.15|32
1645497610000|2022-02-22 02:40:10|4277.37|4276.77|4277|4276.4|4277.37|4276.77|4276.75|4276.15|17
1645497620000|2022-02-22 02:40:20|4276.75|4276.15|4276.75|4276.15|4276.87|4276.27|4276.5|4275.9|22
1645497630000|2022-02-22 02:40:30|4276.62|4276.02|4275.75|4275.15|4276.62|4276.02|4275.75|4275.15|30
1645497640000|2022-02-22 02:40:40|4275.5|4274.9|4275.5|4274.9|4275.62|4275.02|4275.12|4274.52|31
1645497650000|2022-02-22 02:40:50|4275.75|4275.15|4275.62|4275.02|4275.87|4275.27|4275.5|4274.9|8
1645497660000|2022-02-22 02:41:00|4275.75|4275.15|4276|4275.4|4276.12|4275.52|4275.5|4274.9|37
1645497670000|2022-02-22 02:41:10|4276.12|4275.52|4276.25|4275.65|4276.25|4275.65|4276|4275.4|9
1645497680000|2022-02-22 02:41:20|4275.87|4275.27|4275.87|4275.27|4276|4275.4|4275.75|4275.15|15
1645497690000|2022-02-22 02:41:30|4275.75|4275.15|4276.75|4276.15|4276.75|4276.15|4275.75|4275.15|14
1645497700000|2022-02-22 02:41:40|4276.62|4276.02|4277|4276.4|4277|4276.4|4276.62|4276.02|10
1645497710000|2022-02-22 02:41:50|4276.87|4276.27|4276.87|4276.27|4277|4276.4|4276.75|4276.15|22
1645497720000|2022-02-22 02:42:00|4277|4276.4|4276.75|4276.15|4277|4276.4|4276.62|4276.02|9
1645497730000|2022-02-22 02:42:10|4277.25|4276.65|4276.62|4276.02|4277.5|4276.9|4276.5|4275.9|94
1645497740000|2022-02-22 02:42:20|4276.5|4275.9|4276.75|4276.15|4277|4276.4|4276.5|4275.9|5
1645497750000|2022-02-22 02:42:30|4276.62|4276.02|4276.62|4276.02|4276.75|4276.15|4276.5|4275.9|6
1645497760000|2022-02-22 02:42:40|4276.75|4276.15|4276.37|4275.77|4276.75|4276.15|4276.37|4275.77|9
1645497770000|2022-02-22 02:42:50|4276.25|4275.65|4277.25|4276.65|4277.25|4276.65|4276.25|4275.65|13
1645497780000|2022-02-22 02:43:00|4277.5|4276.9|4278.25|4277.65|4278.5|4277.9|4277.5|4276.9|111
1645497790000|2022-02-22 02:43:10|4278.37|4277.77|4278.5|4277.9|4278.75|4278.15|4278.25|4277.65|59
1645497800000|2022-02-22 02:43:20|4278.25|4277.65|4277.25|4276.65|4278.37|4277.77|4277.25|4276.65|27
1645497810000|2022-02-22 02:43:30|4277.37|4276.77|4277.25|4276.65|4277.5|4276.9|4277.25|4276.65|34
1645497820000|2022-02-22 02:43:40|4277.5|4276.9|4277|4276.4|4277.5|4276.9|4277|4276.4|4
1645497830000|2022-02-22 02:43:50|4276.75|4276.15|4276.5|4275.9|4276.75|4276.15|4276.25|4275.65|22
1645497840000|2022-02-22 02:44:00|4276.75|4276.15|4276.62|4276.02|4277.25|4276.65|4276.5|4275.9|34
1645497850000|2022-02-22 02:44:10|4276.75|4276.15|4277|4276.4|4277.25|4276.65|4276.75|4276.15|6
1645497860000|2022-02-22 02:44:20|4277.12|4276.52|4277.5|4276.9|4277.62|4277.02|4277.12|4276.52|12
1645497870000|2022-02-22 02:44:30|4277.62|4277.02|4277|4276.4|4277.75|4277.15|4277|4276.4|19
1645497880000|2022-02-22 02:44:40|4276.5|4275.9|4276.75|4276.15|4277|4276.4|4276.5|4275.9|27
1645497890000|2022-02-22 02:44:50|4276.5|4275.9|4276.5|4275.9|4276.75|4276.15|4276.5|4275.9|10
1645497900000|2022-02-22 02:45:00|4276.37|4275.77|4276.75|4276.15|4276.75|4276.15|4276.37|4275.77|24
1645497910000|2022-02-22 02:45:10|4277|4276.4|4277.12|4276.52|4277.25|4276.65|4276.75|4276.15|13
1645497920000|2022-02-22 02:45:20|4277.25|4276.65|4277.62|4277.02|4277.62|4277.02|4277.25|4276.65|12
1645497930000|2022-02-22 02:45:30|4277.75|4277.15|4277.75|4277.15|4278.12|4277.52|4277.62|4277.02|36
1645497940000|2022-02-22 02:45:40|4277.87|4277.27|4277.25|4276.65|4277.87|4277.27|4277|4276.4|20
1645497950000|2022-02-22 02:45:50|4277.37|4276.77|4277.37|4276.77|4277.87|4277.27|4277.25|4276.65|21
1645497960000|2022-02-22 02:46:00|4277.25|4276.65|4277.5|4276.9|4277.5|4276.9|4277.25|4276.65|8
1645497970000|2022-02-22 02:46:10|4277.62|4277.02|4277.5|4276.9|4277.62|4277.02|4277.25|4276.65|4
1645497980000|2022-02-22 02:46:20|4277.75|4277.15|4278|4277.4|4278|4277.4|4277.75|4277.15|16
1645497990000|2022-02-22 02:46:30|4277.87|4277.27|4277.75|4277.15|4277.87|4277.27|4277.75|4277.15|7
1645498000000|2022-02-22 02:46:40|4277.87|4277.27|4277.87|4277.27|4278|4277.4|4277.75|4277.15|7
1645498010000|2022-02-22 02:46:50|4278|4277.4|4278.12|4277.52|4278.25|4277.65|4278|4277.4|11
1645498020000|2022-02-22 02:47:00|4278|4277.4|4278.25|4277.65|4278.25|4277.65|4277.87|4277.27|16
1645498030000|2022-02-22 02:47:10|4278.5|4277.9|4277.75|4277.15|4278.62|4278.02|4277.75|4277.15|33
1645498040000|2022-02-22 02:47:20|4277.87|4277.27|4278.25|4277.65|4278.37|4277.77|4277.87|4277.27|8
1645498050000|2022-02-22 02:47:30|4278.37|4277.77|4278.25|4277.65|4278.5|4277.9|4278.12|4277.52|10
1645498060000|2022-02-22 02:47:40|4278.37|4277.77|4278.25|4277.65|4278.37|4277.77|4278.25|4277.65|3
1645498070000|2022-02-22 02:47:50|4278.5|4277.9|4278.75|4278.15|4279|4278.4|4278.37|4277.77|41
1645498080000|2022-02-22 02:48:00|4278.87|4278.27|4278.87|4278.27|4279|4278.4|4278.75|4278.15|41
1645498090000|2022-02-22 02:48:10|4278.75|4278.15|4278.75|4278.15|4278.87|4278.27|4278.5|4277.9|65
1645498100000|2022-02-22 02:48:20|4278.87|4278.27|4279.5|4278.9|4279.75|4279.15|4278.75|4278.15|109
1645498110000|2022-02-22 02:48:30|4279.37|4278.77|4279.25|4278.65|4279.37|4278.77|4279.25|4278.65|5
1645498120000|2022-02-22 02:48:40|4279.37|4278.77|4279.5|4278.9|4279.75|4279.15|4279.37|4278.77|12
1645498130000|2022-02-22 02:48:50|4279.25|4278.65|4278.75|4278.15|4279.25|4278.65|4278.75|4278.15|14
1645498140000|2022-02-22 02:49:00|4278.5|4277.9|4279|4278.4|4279.25|4278.65|4278.5|4277.9|50
1645498150000|2022-02-22 02:49:10|4279.12|4278.52|4278|4277.4|4279.12|4278.52|4278|4277.4|25
1645498160000|2022-02-22 02:49:20|4277.75|4277.15|4278|4277.4|4278|4277.4|4277.75|4277.15|31
1645498170000|2022-02-22 02:49:30|4278.25|4277.65|4277.75|4277.15|4278.25|4277.65|4277.75|4277.15|15
1645498180000|2022-02-22 02:49:40|4277.5|4276.9|4277.5|4276.9|4277.5|4276.9|4277.5|4276.9|13
1645498190000|2022-02-22 02:49:50|4277.62|4277.02|4278|4277.4|4278.25|4277.65|4277.62|4277.02|29
1645498200000|2022-02-22 02:50:00|4278.12|4277.52|4277.75|4277.15|4278.12|4277.52|4277.5|4276.9|23
1645498210000|2022-02-22 02:50:10|4277.62|4277.02|4277.75|4277.15|4277.75|4277.15|4277.37|4276.77|13
1645498220000|2022-02-22 02:50:20|4277.87|4277.27|4278|4277.4|4278|4277.4|4277.75|4277.15|15
1645498230000|2022-02-22 02:50:30|4277.75|4277.15|4277|4276.4|4277.87|4277.27|4277|4276.4|36
1645498240000|2022-02-22 02:50:40|4276.75|4276.15|4277|4276.4|4277.12|4276.52|4276.75|4276.15|18
1645498250000|2022-02-22 02:50:50|4277.25|4276.65|4277.75|4277.15|4277.75|4277.15|4277.25|4276.65|28
1645498260000|2022-02-22 02:51:00|4277.62|4277.02|4277.25|4276.65|4277.87|4277.27|4277.25|4276.65|16
1645498270000|2022-02-22 02:51:10|4277|4276.4|4276|4275.4|4277|4276.4|4276|4275.4|49
1645498280000|2022-02-22 02:51:20|4275.75|4275.15|4276|4275.4|4276|4275.4|4275.5|4274.9|88
1645498290000|2022-02-22 02:51:30|4276.25|4275.65|4276.37|4275.77|4276.75|4276.15|4275.87|4275.27|18
1645498300000|2022-02-22 02:51:40|4276.25|4275.65|4276.25|4275.65|4276.5|4275.9|4276.25|4275.65|12
1645498310000|2022-02-22 02:51:50|4276.37|4275.77|4276|4275.4|4276.37|4275.77|4276|4275.4|4
1645498320000|2022-02-22 02:52:00|4276.12|4275.52|4276.12|4275.52|4276.25|4275.65|4276.12|4275.52|21
1645498330000|2022-02-22 02:52:10|4276.25|4275.65|4276.12|4275.52|4276.37|4275.77|4275.75|4275.15|19
1645498340000|2022-02-22 02:52:20|4276.25|4275.65|4276.75|4276.15|4277.12|4276.52|4276.25|4275.65|96
1645498350000|2022-02-22 02:52:30|4276.87|4276.27|4276.25|4275.65|4277|4276.4|4276.25|4275.65|11
1645498360000|2022-02-22 02:52:40|4276.37|4275.77|4275.62|4275.02|4276.5|4275.9|4275.5|4274.9|12
1645498370000|2022-02-22 02:52:50|4275.75|4275.15|4275.25|4274.65|4275.75|4275.15|4275.25|4274.65|23
1645498380000|2022-02-22 02:53:00|4274.87|4274.27|4275.25|4274.65|4275.25|4274.65|4274.75|4274.15|99
1645498390000|2022-02-22 02:53:10|4275.37|4274.77|4275.87|4275.27|4276|4275.4|4275.37|4274.77|44
1645498400000|2022-02-22 02:53:20|4275.75|4275.15|4276.25|4275.65|4276.25|4275.65|4275.75|4275.15|35
1645498410000|2022-02-22 02:53:30|4276|4275.4|4275.87|4275.27|4276.25|4275.65|4275.87|4275.27|25
1645498420000|2022-02-22 02:53:40|4276|4275.4|4274.5|4273.9|4276.12|4275.52|4274.5|4273.9|41
1645498430000|2022-02-22 02:53:50|4274.62|4274.02|4273.25|4272.65|4274.62|4274.02|4273|4272.4|88
1645498440000|2022-02-22 02:54:00|4273|4272.4|4272.62|4272.02|4273.37|4272.77|4272.5|4271.9|101
1645498450000|2022-02-22 02:54:10|4272.75|4272.15|4273|4272.4|4273.25|4272.65|4272.5|4271.9|91
1645498460000|2022-02-22 02:54:20|4273.12|4272.52|4273.25|4272.65|4273.25|4272.65|4272.62|4272.02|118
1645498470000|2022-02-22 02:54:30|4272.75|4272.15|4274.12|4273.52|4274.5|4273.9|4272.75|4272.15|68
1645498480000|2022-02-22 02:54:40|4273.87|4273.27|4274|4273.4|4274.25|4273.65|4273.75|4273.15|58
1645498490000|2022-02-22 02:54:50|4274.25|4273.65|4274.12|4273.52|4274.5|4273.9|4274|4273.4|6
1645498500000|2022-02-22 02:55:00|4274.25|4273.65|4275.25|4274.65|4275.37|4274.77|4274.25|4273.65|67
1645498510000|2022-02-22 02:55:10|4275.12|4274.52|4276|4275.4|4276.25|4275.65|4275.12|4274.52|90
1645498520000|2022-02-22 02:55:20|4275.87|4275.27|4276|4275.4|4276.12|4275.52|4275.75|4275.15|22
1645498530000|2022-02-22 02:55:30|4275.75|4275.15|4275.62|4275.02|4276|4275.4|4275.5|4274.9|26
1645498540000|2022-02-22 02:55:40|4275.75|4275.15|4275.75|4275.15|4276|4275.4|4275.75|4275.15|7
1645498550000|2022-02-22 02:55:50|4275.5|4274.9|4275.62|4275.02|4275.87|4275.27|4275.5|4274.9|16
1645498560000|2022-02-22 02:56:00|4275.75|4275.15|4276.37|4275.77|4276.5|4275.9|4275.75|4275.15|42
1645498570000|2022-02-22 02:56:10|4276.25|4275.65|4275.62|4275.02|4276.5|4275.9|4275.62|4275.02|15
1645498580000|2022-02-22 02:56:20|4275.75|4275.15|4274.75|4274.15|4275.75|4275.15|4274.75|4274.15|14
1645498590000|2022-02-22 02:56:30|4274.87|4274.27|4275|4274.4|4275|4274.4|4274.5|4273.9|42
1645498600000|2022-02-22 02:56:40|4275.25|4274.65|4275.5|4274.9|4275.5|4274.9|4275|4274.4|15
1645498610000|2022-02-22 02:56:50|4275.25|4274.65|4275|4274.4|4275.5|4274.9|4275|4274.4|19
1645498620000|2022-02-22 02:57:00|4275.12|4274.52|4274.75|4274.15|4275.12|4274.52|4274.5|4273.9|20
1645498630000|2022-02-22 02:57:10|4274.5|4273.9|4274.5|4273.9|4274.75|4274.15|4274.25|4273.65|29
1645498640000|2022-02-22 02:57:20|4274.25|4273.65|4273.75|4273.15|4274.5|4273.9|4273.75|4273.15|104
1645498650000|2022-02-22 02:57:30|4273.87|4273.27|4274|4273.4|4274.25|4273.65|4273.75|4273.15|30
1645498660000|2022-02-22 02:57:40|4274.12|4273.52|4273.62|4273.02|4274.25|4273.65|4273.5|4272.9|26
1645498670000|2022-02-22 02:57:50|4273.75|4273.15|4273.87|4273.27|4274|4273.4|4273.5|4272.9|16
1645498680000|2022-02-22 02:58:00|4273.75|4273.15|4274.25|4273.65|4274.5|4273.9|4273.75|4273.15|16
1645498690000|2022-02-22 02:58:10|4274|4273.4|4273.75|4273.15|4274|4273.4|4273.5|4272.9|31
1645498700000|2022-02-22 02:58:20|4274|4273.4|4274.62|4274.02|4274.62|4274.02|4274|4273.4|22
1645498710000|2022-02-22 02:58:30|4274.75|4274.15|4274.75|4274.15|4275.12|4274.52|4274.62|4274.02|8
1645498720000|2022-02-22 02:58:40|4274.87|4274.27|4275|4274.4|4275.25|4274.65|4274.75|4274.15|15
1645498730000|2022-02-22 02:58:50|4275.12|4274.52|4275.25|4274.65|4275.25|4274.65|4274.87|4274.27|25
1645498740000|2022-02-22 02:59:00|4275.5|4274.9|4276.25|4275.65|4276.5|4275.9|4275.25|4274.65|153
1645498750000|2022-02-22 02:59:10|4276.37|4275.77|4277.12|4276.52|4277.12|4276.52|4276.25|4275.65|71
1645498760000|2022-02-22 02:59:20|4277.37|4276.77|4276.87|4276.27|4277.5|4276.9|4276.75|4276.15|23
1645498770000|2022-02-22 02:59:30|4277|4276.4|4276.87|4276.27|4277.25|4276.65|4276.87|4276.27|11
1645498780000|2022-02-22 02:59:40|4276.75|4276.15|4277.25|4276.65|4277.5|4276.9|4276.75|4276.15|23
1645498790000|2022-02-22 02:59:50|4276.75|4276.15|4277|4276.4|4277|4276.4|4276.75|4276.15|11
1645498800000|2022-02-22 03:00:00|4276.75|4276.15|4275.87|4275.27|4277.75|4277.15|4275.87|4275.27|126
1645498810000|2022-02-22 03:00:10|4276|4275.4|4275.5|4274.9|4276|4275.4|4275.37|4274.77|28
1645498820000|2022-02-22 03:00:20|4274.75|4274.15|4275.25|4274.65|4275.25|4274.65|4274.5|4273.9|54
1645498830000|2022-02-22 03:00:30|4275.12|4274.52|4275|4274.4|4275.25|4274.65|4274.75|4274.15|72
1645498840000|2022-02-22 03:00:40|4275.12|4274.52|4274.75|4274.15|4275.12|4274.52|4274.5|4273.9|39
1645498850000|2022-02-22 03:00:50|4274.5|4273.9|4274.25|4273.65|4274.5|4273.9|4274.25|4273.65|22
1645498860000|2022-02-22 03:01:00|4274|4273.4|4273.75|4273.15|4274|4273.4|4273.75|4273.15|30
1645498870000|2022-02-22 03:01:10|4273.87|4273.27|4274.25|4273.65|4274.25|4273.65|4273.75|4273.15|15
1645498880000|2022-02-22 03:01:20|4274.5|4273.9|4275|4274.4|4275.12|4274.52|4274.5|4273.9|22
1645498890000|2022-02-22 03:01:30|4275.12|4274.52|4275.25|4274.65|4275.5|4274.9|4275.12|4274.52|9
1645498900000|2022-02-22 03:01:40|4275.5|4274.9|4275|4274.4|4275.5|4274.9|4274.75|4274.15|21
1645498910000|2022-02-22 03:01:50|4275.12|4274.52|4275|4274.4|4275.37|4274.77|4275|4274.4|10
1645498920000|2022-02-22 03:02:00|4275.25|4274.65|4274.87|4274.27|4275.37|4274.77|4274.75|4274.15|15
1645498930000|2022-02-22 03:02:10|4275|4274.4|4275.25|4274.65|4275.25|4274.65|4274.75|4274.15|9
1645498940000|2022-02-22 03:02:20|4275.37|4274.77|4275.25|4274.65|4275.5|4274.9|4275.12|4274.52|7
1645498950000|2022-02-22 03:02:30|4275.37|4274.77|4275.25|4274.65|4275.37|4274.77|4275.25|4274.65|4
1645498960000|2022-02-22 03:02:40|4275|4274.4|4275.25|4274.65|4275.37|4274.77|4275|4274.4|4
1645498970000|2022-02-22 03:02:50|4275.37|4274.77|4274.87|4274.27|4275.5|4274.9|4274.87|4274.27|21
1645498980000|2022-02-22 03:03:00|4275|4274.4|4275.12|4274.52|4275.25|4274.65|4275|4274.4|13
1645498990000|2022-02-22 03:03:10|4275|4274.4|4274.62|4274.02|4275|4274.4|4274.37|4273.77|11
1645499000000|2022-02-22 03:03:20|4274.5|4273.9|4274.25|4273.65|4274.62|4274.02|4273.75|4273.15|29
1645499010000|2022-02-22 03:03:30|4274.12|4273.52|4273.62|4273.02|4274.12|4273.52|4273.5|4272.9|39
1645499020000|2022-02-22 03:03:40|4273.5|4272.9|4274|4273.4|4274|4273.4|4273.37|4272.77|42
1645499030000|2022-02-22 03:03:50|4273.75|4273.15|4273.37|4272.77|4274|4273.4|4273|4272.4|59
1645499040000|2022-02-22 03:04:00|4273.25|4272.65|4273.75|4273.15|4273.87|4273.27|4273.25|4272.65|51
1645499050000|2022-02-22 03:04:10|4273.25|4272.65|4273.5|4272.9|4273.5|4272.9|4273.25|4272.65|22
1645499060000|2022-02-22 03:04:20|4273.75|4273.15|4273|4272.4|4273.75|4273.15|4273|4272.4|18
1645499070000|2022-02-22 03:04:30|4273.12|4272.52|4272.75|4272.15|4273.12|4272.52|4272.75|4272.15|11
1645499080000|2022-02-22 03:04:40|4272.5|4271.9|4272.25|4271.65|4272.62|4272.02|4272|4271.4|175
1645499090000|2022-02-22 03:04:50|4272.37|4271.77|4271|4270.4|4272.37|4271.77|4271|4270.4|126
1645499100000|2022-02-22 03:05:00|4271.25|4270.65|4271.75|4271.15|4271.75|4271.15|4271|4270.4|49
1645499110000|2022-02-22 03:05:10|4272.12|4271.52|4273|4272.4|4273|4272.4|4272|4271.4|68
1645499120000|2022-02-22 03:05:20|4272.62|4272.02|4272.5|4271.9|4273|4272.4|4272.25|4271.65|20
1645499130000|2022-02-22 03:05:30|4272.87|4272.27|4272.75|4272.15|4273|4272.4|4272.75|4272.15|41
1645499140000|2022-02-22 03:05:40|4272.62|4272.02|4272.25|4271.65|4272.75|4272.15|4272.25|4271.65|22
1645499150000|2022-02-22 03:05:50|4272.5|4271.9|4272.25|4271.65|4272.75|4272.15|4272.25|4271.65|15
1645499160000|2022-02-22 03:06:00|4272.5|4271.9|4273.25|4272.65|4273.5|4272.9|4272.25|4271.65|64
1645499170000|2022-02-22 03:06:10|4273.5|4272.9|4273.5|4272.9|4273.62|4273.02|4273.25|4272.65|33
1645499180000|2022-02-22 03:06:20|4273.37|4272.77|4273.5|4272.9|4273.75|4273.15|4273.25|4272.65|26
1645499190000|2022-02-22 03:06:30|4273.37|4272.77|4272.75|4272.15|4273.37|4272.77|4272.62|4272.02|37
1645499200000|2022-02-22 03:06:40|4272.87|4272.27|4273|4272.4|4273|4272.4|4272.5|4271.9|89
1645499210000|2022-02-22 03:06:50|4273.25|4272.65|4273.25|4272.65|4273.25|4272.65|4273|4272.4|26
1645499220000|2022-02-22 03:07:00|4273.5|4272.9|4273.25|4272.65|4273.5|4272.9|4273.25|4272.65|7
1645499230000|2022-02-22 03:07:10|4273.37|4272.77|4273.12|4272.52|4273.5|4272.9|4273|4272.4|29
1645499240000|2022-02-22 03:07:20|4273.25|4272.65|4273|4272.4|4273.25|4272.65|4273|4272.4|28
1645499250000|2022-02-22 03:07:30|4272.75|4272.15|4272.87|4272.27|4273|4272.4|4272.75|4272.15|32
1645499260000|2022-02-22 03:07:40|4273.12|4272.52|4273.12|4272.52|4273.25|4272.65|4273|4272.4|11
1645499270000|2022-02-22 03:07:50|4273|4272.4|4273.5|4272.9|4273.5|4272.9|4273|4272.4|37
1645499280000|2022-02-22 03:08:00|4273.25|4272.65|4272|4271.4|4273.25|4272.65|4271.62|4271.02|78
1645499290000|2022-02-22 03:08:10|4271.75|4271.15|4271.12|4270.52|4272.12|4271.52|4271|4270.4|49
1645499300000|2022-02-22 03:08:20|4271.25|4270.65|4270.75|4270.15|4271.75|4271.15|4270.75|4270.15|54
1645499310000|2022-02-22 03:08:30|4271|4270.4|4271.25|4270.65|4271.25|4270.65|4271|4270.4|90
1645499320000|2022-02-22 03:08:40|4271.5|4270.9|4272|4271.4|4272.25|4271.65|4271.5|4270.9|75
1645499330000|2022-02-22 03:08:50|4272.12|4271.52|4272.25|4271.65|4272.62|4272.02|4272|4271.4|15
1645499340000|2022-02-22 03:09:00|4272.12|4271.52|4272.5|4271.9|4272.87|4272.27|4272.12|4271.52|35
1645499350000|2022-02-22 03:09:10|4272.75|4272.15|4273|4272.4|4273|4272.4|4272.5|4271.9|31
1645499360000|2022-02-22 03:09:20|4272.75|4272.15|4272.75|4272.15|4272.87|4272.27|4272.75|4272.15|5
1645499370000|2022-02-22 03:09:30|4272.5|4271.9|4272.5|4271.9|4272.5|4271.9|4272|4271.4|21
1645499380000|2022-02-22 03:09:40|4272.62|4272.02|4272.25|4271.65|4272.62|4272.02|4272.25|4271.65|8
1645499390000|2022-02-22 03:09:50|4272.5|4271.9|4272.5|4271.9|4272.75|4272.15|4272.5|4271.9|11
1645499400000|2022-02-22 03:10:00|4272.75|4272.15|4272.37|4271.77|4272.87|4272.27|4272.25|4271.65|31
1645499410000|2022-02-22 03:10:10|4272.5|4271.9|4272.25|4271.65|4272.5|4271.9|4272|4271.4|18
1645499420000|2022-02-22 03:10:20|4272.37|4271.77|4272.37|4271.77|4272.5|4271.9|4272.12|4271.52|11
1645499430000|2022-02-22 03:10:30|4272.5|4271.9|4272.75|4272.15|4272.87|4272.27|4272.5|4271.9|14
1645499440000|2022-02-22 03:10:40|4272.87|4272.27|4272.75|4272.15|4273|4272.4|4272.5|4271.9|14
1645499450000|2022-02-22 03:10:50|4272.5|4271.9|4272.37|4271.77|4272.5|4271.9|4272.25|4271.65|18
1645499460000|2022-02-22 03:11:00|4272.25|4271.65|4272.75|4272.15|4273.12|4272.52|4272.25|4271.65|37
1645499470000|2022-02-22 03:11:10|4272.5|4271.9|4272.5|4271.9|4272.5|4271.9|4272.25|4271.65|35
1645499480000|2022-02-22 03:11:20|4272.62|4272.02|4272.25|4271.65|4272.75|4272.15|4272.25|4271.65|15
1645499490000|2022-02-22 03:11:30|4271.75|4271.15|4272.12|4271.52|4272.12|4271.52|4271.5|4270.9|34
1645499500000|2022-02-22 03:11:40|4272.25|4271.65|4272.37|4271.77|4272.5|4271.9|4272.12|4271.52|14
1645499510000|2022-02-22 03:11:50|4272.25|4271.65|4272.12|4271.52|4272.5|4271.9|4272.12|4271.52|6
1645499520000|2022-02-22 03:12:00|4272.25|4271.65|4272.25|4271.65|4272.5|4271.9|4272.25|4271.65|4
1645499530000|2022-02-22 03:12:10|4272.5|4271.9|4272.75|4272.15|4272.87|4272.27|4272.5|4271.9|38
1645499540000|2022-02-22 03:12:20|4273|4272.4|4273|4272.4|4273|4272.4|4272.75|4272.15|11
1645499550000|2022-02-22 03:12:30|4272.75|4272.15|4272.5|4271.9|4272.75|4272.15|4272.5|4271.9|15
1645499560000|2022-02-22 03:12:40|4272.37|4271.77|4272.75|4272.15|4272.75|4272.15|4272.37|4271.77|37
1645499570000|2022-02-22 03:12:50|4273|4272.4|4273|4272.4|4273.12|4272.52|4273|4272.4|12
1645499580000|2022-02-22 03:13:00|4272.87|4272.27|4272.5|4271.9|4272.87|4272.27|4272.25|4271.65|17
1645499590000|2022-02-22 03:13:10|4272.62|4272.02|4272.5|4271.9|4273|4272.4|4272.5|4271.9|10
1645499600000|2022-02-22 03:13:20|4272.75|4272.15|4272.5|4271.9|4272.75|4272.15|4272.5|4271.9|14
1645499610000|2022-02-22 03:13:30|4272|4271.4|4271.75|4271.15|4272|4271.4|4271|4270.4|102
1645499620000|2022-02-22 03:13:40|4272|4271.4|4272.75|4272.15|4272.75|4272.15|4272|4271.4|44
1645499630000|2022-02-22 03:13:50|4272.62|4272.02|4272.25|4271.65|4272.62|4272.02|4272|4271.4|27
1645499640000|2022-02-22 03:14:00|4272.12|4271.52|4272.25|4271.65|4272.25|4271.65|4272|4271.4|24
1645499650000|2022-02-22 03:14:10|4272.37|4271.77|4272.25|4271.65|4272.5|4271.9|4272.25|4271.65|11
1645499660000|2022-02-22 03:14:20|4272|4271.4|4271.75|4271.15|4272|4271.4|4271.75|4271.15|22
1645499670000|2022-02-22 03:14:30|4271.87|4271.27|4271.87|4271.27|4272|4271.4|4271.75|4271.15|22
1645499680000|2022-02-22 03:14:40|4271.75|4271.15|4271|4270.4|4271.75|4271.15|4271|4270.4|52
1645499690000|2022-02-22 03:14:50|4270.75|4270.15|4271|4270.4|4271|4270.4|4270.75|4270.15|29
1645499700000|2022-02-22 03:15:00|4270.75|4270.15|4272.12|4271.52|4273|4272.4|4270.5|4269.9|251
1645499710000|2022-02-22 03:15:10|4272|4271.4|4272.25|4271.65|4272.62|4272.02|4272|4271.4|50
1645499720000|2022-02-22 03:15:20|4272.37|4271.77|4272|4271.4|4272.37|4271.77|4272|4271.4|9
1645499730000|2022-02-22 03:15:30|4272.25|4271.65|4272.75|4272.15|4272.75|4272.15|4272.25|4271.65|67
1645499740000|2022-02-22 03:15:40|4273|4272.4|4272.62|4272.02|4273|4272.4|4272.5|4271.9|49
1645499750000|2022-02-22 03:15:50|4272.75|4272.15|4272.87|4272.27|4273|4272.4|4272.5|4271.9|18
1645499760000|2022-02-22 03:16:00|4273|4272.4|4272.25|4271.65|4273|4272.4|4272.25|4271.65|32
1645499770000|2022-02-22 03:16:10|4272.37|4271.77|4271.5|4270.9|4272.37|4271.77|4271.25|4270.65|42
1645499780000|2022-02-22 03:16:20|4271.25|4270.65|4271.25|4270.65|4271.25|4270.65|4270.5|4269.9|95
1645499790000|2022-02-22 03:16:30|4271.5|4270.9|4271.75|4271.15|4272|4271.4|4271.5|4270.9|26
1645499800000|2022-02-22 03:16:40|4271.87|4271.27|4271.25|4270.65|4271.87|4271.27|4271|4270.4|35
1645499810000|2022-02-22 03:16:50|4271|4270.4|4271|4270.4|4271.25|4270.65|4271|4270.4|27
1645499820000|2022-02-22 03:17:00|4271.25|4270.65|4271.12|4270.52|4271.5|4270.9|4271.12|4270.52|14
1645499830000|2022-02-22 03:17:10|4271|4270.4|4270.75|4270.15|4271|4270.4|4270.75|4270.15|1
1645499840000|2022-02-22 03:17:20|4270.5|4269.9|4270.87|4270.27|4270.87|4270.27|4270.5|4269.9|34
1645499850000|2022-02-22 03:17:30|4270.75|4270.15|4271.12|4270.52|4271.25|4270.65|4270.75|4270.15|20
1645499860000|2022-02-22 03:17:40|4271.25|4270.65|4271|4270.4|4271.25|4270.65|4270.75|4270.15|21
1645499870000|2022-02-22 03:17:50|4270.75|4270.15|4270.75|4270.15|4271.12|4270.52|4270.75|4270.15|37
1645499880000|2022-02-22 03:18:00|4271|4270.4|4270.5|4269.9|4271.37|4270.77|4270.25|4269.65|126
1645499890000|2022-02-22 03:18:10|4270.37|4269.77|4271.25|4270.65|4271.25|4270.65|4270.25|4269.65|45
1645499900000|2022-02-22 03:18:20|4271|4270.4|4270.75|4270.15|4271|4270.4|4270.5|4269.9|27
1645499910000|2022-02-22 03:18:30|4270.87|4270.27|4271.25|4270.65|4271.5|4270.9|4270.75|4270.15|112
1645499920000|2022-02-22 03:18:40|4271.37|4270.77|4271.87|4271.27|4272|4271.4|4271.37|4270.77|15
1645499930000|2022-02-22 03:18:50|4272|4271.4|4271.25|4270.65|4272|4271.4|4271.12|4270.52|45
1645499940000|2022-02-22 03:19:00|4271.12|4270.52|4270.75|4270.15|4271.12|4270.52|4270.25|4269.65|47
1645499950000|2022-02-22 03:19:10|4270.87|4270.27|4270.75|4270.15|4271|4270.4|4270.5|4269.9|18
1645499960000|2022-02-22 03:19:20|4270.87|4270.27|4271|4270.4|4271.25|4270.65|4270.87|4270.27|34
1645499970000|2022-02-22 03:19:30|4270.75|4270.15|4271.25|4270.65|4271.25|4270.65|4270.75|4270.15|13
1645499980000|2022-02-22 03:19:40|4271|4270.4|4270.75|4270.15|4271|4270.4|4270.75|4270.15|35
1645499990000|2022-02-22 03:19:50|4270.87|4270.27|4270.87|4270.27|4271|4270.4|4270.75|4270.15|11
1645500000000|2022-02-22 03:20:00|4270.75|4270.15|4270.5|4269.9|4271.25|4270.65|4270.25|4269.65|35
1645500010000|2022-02-22 03:20:10|4270.62|4270.02|4270.75|4270.15|4270.75|4270.15|4270.5|4269.9|6
1645500020000|2022-02-22 03:20:20|4271|4270.4|4271.25|4270.65|4271.5|4270.9|4271|4270.4|13
1645500030000|2022-02-22 03:20:30|4271.37|4270.77|4272.12|4271.52|4272.25|4271.65|4271.25|4270.65|44
1645500040000|2022-02-22 03:20:40|4272.25|4271.65|4271.75|4271.15|4272.25|4271.65|4271.62|4271.02|5
1645500050000|2022-02-22 03:20:50|4271.5|4270.9|4271.75|4271.15|4271.75|4271.15|4271.5|4270.9|15
1645500060000|2022-02-22 03:21:00|4272|4271.4|4270.37|4269.77|4272|4271.4|4270.12|4269.52|126
1645500070000|2022-02-22 03:21:10|4270.5|4269.9|4270.5|4269.9|4270.5|4269.9|4270.25|4269.65|16
1645500080000|2022-02-22 03:21:20|4270.62|4270.02|4271|4270.4|4271|4270.4|4270.62|4270.02|20
1645500090000|2022-02-22 03:21:30|4270.87|4270.27|4271|4270.4|4271|4270.4|4270.75|4270.15|51
1645500100000|2022-02-22 03:21:40|4270.75|4270.15|4271|4270.4|4271|4270.4|4270.75|4270.15|16
1645500110000|2022-02-22 03:21:50|4271.25|4270.65|4271|4270.4|4271.25|4270.65|4271|4270.4|13
1645500120000|2022-02-22 03:22:00|4271.25|4270.65|4271.25|4270.65|4271.5|4270.9|4271|4270.4|19
1645500130000|2022-02-22 03:22:10|4271.37|4270.77|4271.87|4271.27|4272|4271.4|4271.37|4270.77|58
1645500140000|2022-02-22 03:22:20|4272|4271.4|4271.75|4271.15|4272|4271.4|4271.25|4270.65|51
1645500150000|2022-02-22 03:22:30|4271.5|4270.9|4272|4271.4|4272|4271.4|4271.5|4270.9|20
1645500160000|2022-02-22 03:22:40|4272.25|4271.65|4272.37|4271.77|4272.5|4271.9|4272.25|4271.65|21
1645500170000|2022-02-22 03:22:50|4272.5|4271.9|4272.5|4271.9|4272.5|4271.9|4272.25|4271.65|9
1645500180000|2022-02-22 03:23:00|4272.75|4272.15|4272.75|4272.15|4272.75|4272.15|4272.75|4272.15|12
1645500190000|2022-02-22 03:23:10|4272.5|4271.9|4272.5|4271.9|4272.5|4271.9|4272.25|4271.65|20
1645500200000|2022-02-22 03:23:20|4272.62|4272.02|4273|4272.4|4273.25|4272.65|4272.62|4272.02|73
1645500210000|2022-02-22 03:23:30|4272.75|4272.15|4273.25|4272.65|4273.25|4272.65|4272.5|4271.9|41
1645500220000|2022-02-22 03:23:40|4272.75|4272.15|4273.12|4272.52|4273.5|4272.9|4272.75|4272.15|59
1645500230000|2022-02-22 03:23:50|4273.25|4272.65|4273.25|4272.65|4273.37|4272.77|4273.12|4272.52|14
1645500240000|2022-02-22 03:24:00|4273.5|4272.9|4272.75|4272.15|4273.5|4272.9|4272.5|4271.9|24
1645500250000|2022-02-22 03:24:10|4273|4272.4|4273.37|4272.77|4273.5|4272.9|4273|4272.4|35
1645500260000|2022-02-22 03:24:20|4273.5|4272.9|4274.75|4274.15|4274.75|4274.15|4273.5|4272.9|152
1645500270000|2022-02-22 03:24:30|4274.5|4273.9|4273.62|4273.02|4274.5|4273.9|4273.5|4272.9|53
1645500280000|2022-02-22 03:24:40|4273.5|4272.9|4273.75|4273.15|4273.87|4273.27|4273.5|4272.9|12
1645500290000|2022-02-22 03:24:50|4273.5|4272.9|4272.75|4272.15|4273.5|4272.9|4272.75|4272.15|167
1645500300000|2022-02-22 03:25:00|4272.87|4272.27|4273.25|4272.65|4273.5|4272.9|4272.87|4272.27|25
1645500310000|2022-02-22 03:25:10|4273.37|4272.77|4273.37|4272.77|4273.62|4273.02|4273.25|4272.65|12
1645500320000|2022-02-22 03:25:20|4273.5|4272.9|4271|4270.4|4273.5|4272.9|4271|4270.4|244
1645500330000|2022-02-22 03:25:30|4271.25|4270.65|4271.5|4270.9|4271.62|4271.02|4271.25|4270.65|65
1645500340000|2022-02-22 03:25:40|4271.37|4270.77|4271.37|4270.77|4271.5|4270.9|4271.25|4270.65|26
1645500350000|2022-02-22 03:25:50|4271.5|4270.9|4270.87|4270.27|4271.5|4270.9|4270.5|4269.9|337
1645500360000|2022-02-22 03:26:00|4271|4270.4|4271|4270.4|4271.5|4270.9|4270.75|4270.15|54
1645500370000|2022-02-22 03:26:10|4271.25|4270.65|4270.75|4270.15|4271.25|4270.65|4270.75|4270.15|18
1645500380000|2022-02-22 03:26:20|4271|4270.4|4271.37|4270.77|4271.5|4270.9|4271|4270.4|29
1645500390000|2022-02-22 03:26:30|4271.5|4270.9|4271.5|4270.9|4271.5|4270.9|4271|4270.4|15
1645500400000|2022-02-22 03:26:40|4271.37|4270.77|4271|4270.4|4271.37|4270.77|4271|4270.4|10
1645500410000|2022-02-22 03:26:50|4271.12|4270.52|4271|4270.4|4271.25|4270.65|4271|4270.4|4
1645500420000|2022-02-22 03:27:00|4270.75|4270.15|4271|4270.4|4271.25|4270.65|4270.75|4270.15|31
1645500430000|2022-02-22 03:27:10|4271.12|4270.52|4271|4270.4|4271.25|4270.65|4271|4270.4|29
1645500450000|2022-02-22 03:27:30|4271.12|4270.52|4271.12|4270.52|4271.12|4270.52|4271|4270.4|8
1645500460000|2022-02-22 03:27:40|4271|4270.4|4270.62|4270.02|4271|4270.4|4270.5|4269.9|28
1645500470000|2022-02-22 03:27:50|4270.75|4270.15|4270|4269.4|4270.75|4270.15|4270|4269.4|47
1645500480000|2022-02-22 03:28:00|4269.87|4269.27|4269.5|4268.9|4269.87|4269.27|4269.5|4268.9|52
1645500490000|2022-02-22 03:28:10|4269.62|4269.02|4269.75|4269.15|4269.87|4269.27|4269.5|4268.9|34
1645500500000|2022-02-22 03:28:20|4269.62|4269.02|4269.25|4268.65|4269.75|4269.15|4269.25|4268.65|57
1645500510000|2022-02-22 03:28:30|4269.37|4268.77|4269|4268.4|4269.37|4268.77|4269|4268.4|35
1645500520000|2022-02-22 03:28:40|4269.25|4268.65|4269.12|4268.52|4269.5|4268.9|4269|4268.4|40
1645500530000|2022-02-22 03:28:50|4269.25|4268.65|4269.25|4268.65|4269.5|4268.9|4269.12|4268.52|18
1645500540000|2022-02-22 03:29:00|4269.37|4268.77|4269.5|4268.9|4269.75|4269.15|4269.25|4268.65|27
1645500550000|2022-02-22 03:29:10|4269.75|4269.15|4269.75|4269.15|4269.75|4269.15|4269.75|4269.15|7
1645500560000|2022-02-22 03:29:20|4270|4269.4|4270|4269.4|4270.25|4269.65|4270|4269.4|26
1645500570000|2022-02-22 03:29:30|4269.87|4269.27|4269.75|4269.15|4270|4269.4|4269.75|4269.15|4
1645500580000|2022-02-22 03:29:40|4269.87|4269.27|4269.87|4269.27|4270|4269.4|4269.75|4269.15|3
1645500590000|2022-02-22 03:29:50|4269.75|4269.15|4270.12|4269.52|4270.12|4269.52|4269.75|4269.15|1
1645500600000|2022-02-22 03:30:00|4270|4269.4|4269.25|4268.65|4270.25|4269.65|4269.25|4268.65|23
1645500610000|2022-02-22 03:30:10|4269.5|4268.9|4267.75|4267.15|4269.5|4268.9|4267.75|4267.15|205
1645500620000|2022-02-22 03:30:20|4267.62|4267.02|4268|4267.4|4268.5|4267.9|4267.62|4267.02|54
1645500630000|2022-02-22 03:30:30|4268.25|4267.65|4269.5|4268.9|4269.5|4268.9|4268.25|4267.65|40
1645500640000|2022-02-22 03:30:40|4269.75|4269.15|4269.75|4269.15|4270|4269.4|4269.5|4268.9|30
1645500650000|2022-02-22 03:30:50|4269.87|4269.27|4270.25|4269.65|4270.25|4269.65|4269.75|4269.15|14
1645500660000|2022-02-22 03:31:00|4270|4269.4|4270.25|4269.65|4270.25|4269.65|4269.87|4269.27|25
1645500670000|2022-02-22 03:31:10|4269.5|4268.9|4269.75|4269.15|4269.75|4269.15|4269.37|4268.77|29
1645500680000|2022-02-22 03:31:20|4270.12|4269.52|4269.62|4269.02|4270.25|4269.65|4269.5|4268.9|27
1645500690000|2022-02-22 03:31:30|4269.5|4268.9|4269.5|4268.9|4269.75|4269.15|4269.25|4268.65|44
1645500700000|2022-02-22 03:31:40|4269.25|4268.65|4269.25|4268.65|4269.25|4268.65|4269.25|4268.65|14
1645500710000|2022-02-22 03:31:50|4269.37|4268.77|4270|4269.4|4270.25|4269.65|4269.37|4268.77|30
1645500720000|2022-02-22 03:32:00|4269.75|4269.15|4269.37|4268.77|4270|4269.4|4269.25|4268.65|34
1645500730000|2022-02-22 03:32:10|4269.5|4268.9|4268.5|4267.9|4269.5|4268.9|4268.5|4267.9|15
1645500740000|2022-02-22 03:32:20|4268.87|4268.27|4268.5|4267.9|4269|4268.4|4268.5|4267.9|20
1645500750000|2022-02-22 03:32:30|4268.75|4268.15|4268.87|4268.27|4269|4268.4|4268.25|4267.65|62
1645500760000|2022-02-22 03:32:40|4268.75|4268.15|4268.62|4268.02|4269|4268.4|4268.37|4267.77|29
1645500770000|2022-02-22 03:32:50|4268.5|4267.9|4268.5|4267.9|4268.5|4267.9|4268.5|4267.9|14
1645500780000|2022-02-22 03:33:00|4268.75|4268.15|4268.62|4268.02|4268.75|4268.15|4268.5|4267.9|18
1645500790000|2022-02-22 03:33:10|4268.5|4267.9|4268.75|4268.15|4269|4268.4|4268.5|4267.9|13
1645500800000|2022-02-22 03:33:20|4268.87|4268.27|4268.75|4268.15|4269|4268.4|4268.75|4268.15|7
1645500810000|2022-02-22 03:33:30|4268.5|4267.9|4268.25|4267.65|4268.62|4268.02|4268.25|4267.65|38
1645500820000|2022-02-22 03:33:40|4268.37|4267.77|4268|4267.4|4268.37|4267.77|4268|4267.4|22
1645500830000|2022-02-22 03:33:50|4268.25|4267.65|4268|4267.4|4268.25|4267.65|4268|4267.4|8
1645500840000|2022-02-22 03:34:00|4268.12|4267.52|4268|4267.4|4268.25|4267.65|4268|4267.4|19
1645500850000|2022-02-22 03:34:10|4267.87|4267.27|4268|4267.4|4268|4267.4|4267.75|4267.15|60
1645500860000|2022-02-22 03:34:20|4267.75|4267.15|4267.5|4266.9|4268|4267.4|4267.5|4266.9|33
1645500870000|2022-02-22 03:34:30|4267.37|4266.77|4267|4266.4|4267.5|4266.9|4267|4266.4|50
1645500880000|2022-02-22 03:34:40|4267.25|4266.65|4268|4267.4|4268|4267.4|4267.25|4266.65|46
1645500890000|2022-02-22 03:34:50|4267.87|4267.27|4267.75|4267.15|4268|4267.4|4267.75|4267.15|9
1645500900000|2022-02-22 03:35:00|4267.87|4267.27|4267.75|4267.15|4268|4267.4|4267.5|4266.9|37
1645500910000|2022-02-22 03:35:10|4268|4267.4|4267.87|4267.27|4268|4267.4|4267.75|4267.15|23
1645500920000|2022-02-22 03:35:20|4268|4267.4|4267.75|4267.15|4268|4267.4|4267.75|4267.15|14
1645500930000|2022-02-22 03:35:30|4267.5|4266.9|4267.75|4267.15|4268.25|4267.65|4267.5|4266.9|43
1645500940000|2022-02-22 03:35:40|4267.5|4266.9|4267.25|4266.65|4267.5|4266.9|4267|4266.4|41
1645500950000|2022-02-22 03:35:50|4267.5|4266.9|4267.37|4266.77|4267.5|4266.9|4267.25|4266.65|9
1645500960000|2022-02-22 03:36:00|4267.5|4266.9|4267.75|4267.15|4267.75|4267.15|4267.12|4266.52|38
1645500970000|2022-02-22 03:36:10|4268|4267.4|4267.12|4266.52|4268|4267.4|4267.12|4266.52|27
1645500980000|2022-02-22 03:36:20|4267.25|4266.65|4267|4266.4|4267.25|4266.65|4266.87|4266.27|17
1645500990000|2022-02-22 03:36:30|4267.12|4266.52|4267.37|4266.77|4267.5|4266.9|4267.12|4266.52|26
1645501000000|2022-02-22 03:36:40|4267.25|4266.65|4267.5|4266.9|4267.5|4266.9|4267.12|4266.52|19
1645501010000|2022-02-22 03:36:50|4267.25|4266.65|4267.25|4266.65|4267.5|4266.9|4267.25|4266.65|28
1645501020000|2022-02-22 03:37:00|4267.37|4266.77|4267|4266.4|4267.5|4266.9|4267|4266.4|10
1645501030000|2022-02-22 03:37:10|4267.25|4266.65|4267.25|4266.65|4267.25|4266.65|4267|4266.4|16
1645501040000|2022-02-22 03:37:20|4267.5|4266.9|4267.75|4267.15|4267.75|4267.15|4267.25|4266.65|27
1645501050000|2022-02-22 03:37:30|||||||||6
1645501060000|2022-02-22 03:37:40|4267.5|4266.9|4267.5|4266.9|4267.75|4267.15|4267.25|4266.65|17
1645501070000|2022-02-22 03:37:50|4267.37|4266.77|4267|4266.4|4267.37|4266.77|4267|4266.4|11
1645501080000|2022-02-22 03:38:00|4267.25|4266.65|4267.75|4267.15|4267.87|4267.27|4267.25|4266.65|23
1645501090000|2022-02-22 03:38:10|4268|4267.4|4268|4267.4|4268.25|4267.65|4267.75|4267.15|26
1645501100000|2022-02-22 03:38:20|4267.87|4267.27|4267.75|4267.15|4267.87|4267.27|4267.5|4266.9|15
1645501110000|2022-02-22 03:38:30|4268|4267.4|4267.75|4267.15|4268|4267.4|4267.5|4266.9|26
1645501120000|2022-02-22 03:38:40|4267.62|4267.02|4267.5|4266.9|4267.62|4267.02|4267.25|4266.65|35
1645501130000|2022-02-22 03:38:50|4267.25|4266.65|4267.5|4266.9|4267.5|4266.9|4267.25|4266.65|12
1645501140000|2022-02-22 03:39:00|4267.62|4267.02|4267.25|4266.65|4267.62|4267.02|4267|4266.4|19
1645501150000|2022-02-22 03:39:10|4267|4266.4|4267.25|4266.65|4267.25|4266.65|4267|4266.4|28
1645501160000|2022-02-22 03:39:20|4267.37|4266.77|4267.25|4266.65|4267.37|4266.77|4267.25|4266.65|4
1645501170000|2022-02-22 03:39:30|4267.12|4266.52|4267.25|4266.65|4267.25|4266.65|4267.12|4266.52|3
1645501180000|2022-02-22 03:39:40|4267.5|4266.9|4267.62|4267.02|4267.75|4267.15|4267.5|4266.9|13
1645501190000|2022-02-22 03:39:50|4267.75|4267.15|4268.25|4267.65|4268.25|4267.65|4267.75|4267.15|43
1645501200000|2022-02-22 03:40:00|4268.5|4267.9|4268.5|4267.9|4268.5|4267.9|4268|4267.4|39
1645501210000|2022-02-22 03:40:10|4268.25|4267.65|4268.5|4267.9|4268.5|4267.9|4268.25|4267.65|20
1645501220000|2022-02-22 03:40:20|4268.25|4267.65|4268|4267.4|4268.25|4267.65|4267.75|4267.15|13
1645501230000|2022-02-22 03:40:30|4267.87|4267.27|4268.25|4267.65|4268.25|4267.65|4267.75|4267.15|35
1645501240000|2022-02-22 03:40:40|4268.12|4267.52|4267.75|4267.15|4268.25|4267.65|4267.75|4267.15|19
1645501250000|2022-02-22 03:40:50|4267.87|4267.27|4268|4267.4|4268|4267.4|4267.75|4267.15|12
1645501260000|2022-02-22 03:41:00|4267.87|4267.27|4268.12|4267.52|4268.12|4267.52|4267.75|4267.15|98
1645501270000|2022-02-22 03:41:10|4268.25|4267.65|4268.75|4268.15|4268.75|4268.15|4268.25|4267.65|42
1645501280000|2022-02-22 03:41:20|4268.62|4268.02|4268.87|4268.27|4268.87|4268.27|4268.62|4268.02|10
1645501290000|2022-02-22 03:41:30|4269|4268.4|4268.75|4268.15|4269|4268.4|4268.75|4268.15|18
1645501300000|2022-02-22 03:41:40|4268.87|4268.27|4269.25|4268.65|4269.25|4268.65|4268.87|4268.27|32
1645501310000|2022-02-22 03:41:50|4269.5|4268.9|4269.37|4268.77|4269.5|4268.9|4269.25|4268.65|39
1645501320000|2022-02-22 03:42:00|4269.25|4268.65|4269.75|4269.15|4269.75|4269.15|4269|4268.4|23
1645501330000|2022-02-22 03:42:10|4270.25|4269.65|4269.75|4269.15|4270.5|4269.9|4269.75|4269.15|32
1645501340000|2022-02-22 03:42:20|4270|4269.4|4270|4269.4|4270|4269.4|4269.62|4269.02|98
1645501350000|2022-02-22 03:42:30|4269.75|4269.15|4270|4269.4|4270|4269.4|4269.5|4268.9|41
1645501360000|2022-02-22 03:42:40|4270.5|4269.9|4270.5|4269.9|4270.75|4270.15|4270.25|4269.65|54
1645501370000|2022-02-22 03:42:50|4270.75|4270.15|4270.75|4270.15|4271|4270.4|4270.5|4269.9|79
1645501380000|2022-02-22 03:43:00|4270.87|4270.27|4270.5|4269.9|4270.87|4270.27|4270.25|4269.65|76
1645501390000|2022-02-22 03:43:10|4270.25|4269.65|4270.25|4269.65|4270.5|4269.9|4270.12|4269.52|18
1645501400000|2022-02-22 03:43:20|4270|4269.4|4270|4269.4|4270.12|4269.52|4269.87|4269.27|40
1645501410000|2022-02-22 03:43:30|4269.87|4269.27|4270.25|4269.65|4270.25|4269.65|4269.75|4269.15|21
1645501420000|2022-02-22 03:43:40|4270.12|4269.52|4270.12|4269.52|4270.25|4269.65|4269.87|4269.27|13
1645501430000|2022-02-22 03:43:50|4270|4269.4|4270.12|4269.52|4270.25|4269.65|4270|4269.4|13
1645501440000|2022-02-22 03:44:00|4270.25|4269.65|4270.5|4269.9|4271|4270.4|4270.25|4269.65|94
1645501450000|2022-02-22 03:44:10|4270.75|4270.15|4270.62|4270.02|4270.75|4270.15|4270.5|4269.9|12
1645501460000|2022-02-22 03:44:20|4270.75|4270.15|4271.25|4270.65|4271.25|4270.65|4270.75|4270.15|16
1645501470000|2022-02-22 03:44:30|4271|4270.4|4271.25|4270.65|4271.25|4270.65|4271|4270.4|36
1645501480000|2022-02-22 03:44:40|4271.12|4270.52|4271|4270.4|4271.25|4270.65|4270.87|4270.27|10
1645501490000|2022-02-22 03:44:50|4271.25|4270.65|4271.12|4270.52|4271.25|4270.65|4271|4270.4|32
1645501500000|2022-02-22 03:45:00|4271|4270.4|4271.12|4270.52|4271.25|4270.65|4270.37|4269.77|56
1645501510000|2022-02-22 03:45:10|4271.25|4270.65|4271.75|4271.15|4271.75|4271.15|4271.12|4270.52|42
1645501520000|2022-02-22 03:45:20|4271.5|4270.9|4271.25|4270.65|4271.62|4271.02|4271.25|4270.65|37
1645501530000|2022-02-22 03:45:30|4271|4270.4|4271|4270.4|4271.12|4270.52|4271|4270.4|11
1645501540000|2022-02-22 03:45:40|4271.12|4270.52|4271|4270.4|4271.25|4270.65|4271|4270.4|9
1645501550000|2022-02-22 03:45:50|4271.12|4270.52|4270.75|4270.15|4271.12|4270.52|4270.5|4269.9|37
1645501560000|2022-02-22 03:46:00|4271|4270.4|4271.25|4270.65|4271.25|4270.65|4270.87|4270.27|15
1645501570000|2022-02-22 03:46:10|4271.62|4271.02|4271|4270.4|4271.62|4271.02|4271|4270.4|40
1645501580000|2022-02-22 03:46:20|4271.12|4270.52|4271.5|4270.9|4271.62|4271.02|4271.12|4270.52|16
1645501590000|2022-02-22 03:46:30|4271.75|4271.15|4271|4270.4|4271.75|4271.15|4271|4270.4|17
1645501600000|2022-02-22 03:46:40|4270.87|4270.27|4270.75|4270.15|4271|4270.4|4270.75|4270.15|17
1645501610000|2022-02-22 03:46:50|4270.5|4269.9|4271|4270.4|4271|4270.4|4270.5|4269.9|32
1645501620000|2022-02-22 03:47:00|4270.75|4270.15|4270.75|4270.15|4271|4270.4|4270.75|4270.15|18
1645501630000|2022-02-22 03:47:10|4270.87|4270.27|4270.62|4270.02|4271|4270.4|4270.62|4270.02|11
1645501640000|2022-02-22 03:47:20|4270.5|4269.9|4270.62|4270.02|4270.75|4270.15|4270.5|4269.9|4
1645501650000|2022-02-22 03:47:30|4270.75|4270.15|4270.75|4270.15|4270.75|4270.15|4270.5|4269.9|17
1645501660000|2022-02-22 03:47:40|4270.62|4270.02|4271|4270.4|4271|4270.4|4270.62|4270.02|12
1645501670000|2022-02-22 03:47:50|4270.75|4270.15|4270.62|4270.02|4270.75|4270.15|4270.5|4269.9|6
1645501680000|2022-02-22 03:48:00|4270.5|4269.9|4270.25|4269.65|4270.75|4270.15|4270.25|4269.65|23
1645501690000|2022-02-22 03:48:10|4270.12|4269.52|4270.12|4269.52|4270.25|4269.65|4270|4269.4|36
1645501700000|2022-02-22 03:48:20|4270.25|4269.65|4270.75|4270.15|4270.75|4270.15|4270.25|4269.65|21
1645501710000|2022-02-22 03:48:30|4270.5|4269.9|4270.75|4270.15|4270.75|4270.15|4270.5|4269.9|1
1645501720000|2022-02-22 03:48:40|4271|4270.4|4270.75|4270.15|4271|4270.4|4270.75|4270.15|7
1645501730000|2022-02-22 03:48:50|4270.87|4270.27|4271.25|4270.65|4271.37|4270.77|4270.87|4270.27|12
1645501740000|2022-02-22 03:49:00|4271.12|4270.52|4270.5|4269.9|4271.25|4270.65|4270.5|4269.9|51
1645501750000|2022-02-22 03:49:10|4270.62|4270.02|4270.75|4270.15|4270.75|4270.15|4270.5|4269.9|5
1645501760000|2022-02-22 03:49:20|4270.62|4270.02|4270.75|4270.15|4270.75|4270.15|4270.5|4269.9|1
1645501770000|2022-02-22 03:49:30|4270.87|4270.27|4270.62|4270.02|4271|4270.4|4270.5|4269.9|10
1645501780000|2022-02-22 03:49:40|4270.75|4270.15|4271|4270.4|4271.25|4270.65|4270.75|4270.15|2
1645501790000|2022-02-22 03:49:50|4270.75|4270.15|4271|4270.4|4271|4270.4|4270.75|4270.15|10
1645501800000|2022-02-22 03:50:00|4270.75|4270.15|4270.87|4270.27|4270.87|4270.27|4270.5|4269.9|19
1645501810000|2022-02-22 03:50:10|4271|4270.4|4270.75|4270.15|4271|4270.4|4270.5|4269.9|19
1645501820000|2022-02-22 03:50:20|4270.87|4270.27|4271.5|4270.9|4271.5|4270.9|4270.87|4270.27|23
1645501830000|2022-02-22 03:50:30|4271.37|4270.77|4271.25|4270.65|4271.5|4270.9|4271.25|4270.65|20
1645501840000|2022-02-22 03:50:40|4271.37|4270.77|4271.5|4270.9|4271.5|4270.9|4271.25|4270.65|5
1645501850000|2022-02-22 03:50:50|4271.25|4270.65|4271.25|4270.65|4271.25|4270.65|4271.25|4270.65|18
1645501860000|2022-02-22 03:51:00|4271.37|4270.77|4271|4270.4|4271.37|4270.77|4271|4270.4|8
1645501870000|2022-02-22 03:51:10|4270.75|4270.15|4270.75|4270.15|4270.75|4270.15|4270.62|4270.02|31
1645501880000|2022-02-22 03:51:20|4271|4270.4|4270.87|4270.27|4271|4270.4|4270.62|4270.02|11
1645501890000|2022-02-22 03:51:30|4271|4270.4|4271.62|4271.02|4271.62|4271.02|4271|4270.4|8
1645501900000|2022-02-22 03:51:40|4271.75|4271.15|4272.25|4271.65|4272.25|4271.65|4271.5|4270.9|100
1645501910000|2022-02-22 03:51:50|4272.5|4271.9|4272.5|4271.9|4272.62|4272.02|4272.37|4271.77|71
1645501920000|2022-02-22 03:52:00|4272.37|4271.77|4272.37|4271.77|4272.5|4271.9|4272|4271.4|50
1645501930000|2022-02-22 03:52:10|4272.5|4271.9|4272.5|4271.9|4272.75|4272.15|4272.5|4271.9|7
1645501940000|2022-02-22 03:52:20|4272.37|4271.77|4272.62|4272.02|4272.75|4272.15|4272.37|4271.77|39
1645501950000|2022-02-22 03:52:30|4272.5|4271.9|4272.75|4272.15|4272.75|4272.15|4272.37|4271.77|19
1645501960000|2022-02-22 03:52:40|4272.62|4272.02|4273|4272.4|4273|4272.4|4272.5|4271.9|16
1645501970000|2022-02-22 03:52:50|4273.25|4272.65|4272.87|4272.27|4273.25|4272.65|4272.75|4272.15|52
1645501980000|2022-02-22 03:53:00|4272.75|4272.15|4273|4272.4|4273.25|4272.65|4272.75|4272.15|42
1645501990000|2022-02-22 03:53:10|4272.75|4272.15|4272.87|4272.27|4273|4272.4|4272.75|4272.15|10
1645502000000|2022-02-22 03:53:20|4273|4272.4|4272.75|4272.15|4273|4272.4|4272.75|4272.15|8
1645502010000|2022-02-22 03:53:30|4272.87|4272.27|4272.62|4272.02|4272.87|4272.27|4272.5|4271.9|5
1645502020000|2022-02-22 03:53:40|4272.75|4272.15|4272.5|4271.9|4272.75|4272.15|4272.37|4271.77|12
1645502030000|2022-02-22 03:53:50|4272.75|4272.15|4273.25|4272.65|4273.5|4272.9|4272.62|4272.02|27
1645502040000|2022-02-22 03:54:00|4273|4272.4|4273|4272.4|4273|4272.4|4272.87|4272.27|11
1645502050000|2022-02-22 03:54:10|4272.87|4272.27|4272.75|4272.15|4273|4272.4|4272.75|4272.15|10
1645502060000|2022-02-22 03:54:20|4272.62|4272.02|4272.5|4271.9|4272.62|4272.02|4272|4271.4|33
1645502070000|2022-02-22 03:54:30|4272.75|4272.15|4272.5|4271.9|4272.75|4272.15|4272.25|4271.65|16
1645502080000|2022-02-22 03:54:40|4272.37|4271.77|4272.25|4271.65|4272.5|4271.9|4272.12|4271.52|1
1645502090000|2022-02-22 03:54:50|4272.37|4271.77|4272.37|4271.77|4272.5|4271.9|4272.25|4271.65|6
1645502100000|2022-02-22 03:55:00|4272.25|4271.65|4271.75|4271.15|4272.25|4271.65|4271.75|4271.15|31
1645502110000|2022-02-22 03:55:10|4271.25|4270.65|4271.75|4271.15|4272|4271.4|4271|4270.4|48
1645502120000|2022-02-22 03:55:20|4271.87|4271.27|4271.87|4271.27|4272.12|4271.52|4271.87|4271.27|20
1645502130000|2022-02-22 03:55:30|4272|4271.4|4272|4271.4|4272.25|4271.65|4271.87|4271.27|5
1645502140000|2022-02-22 03:55:40|4272.12|4271.52|4271.87|4271.27|4272.25|4271.65|4271.87|4271.27|8
1645502150000|2022-02-22 03:55:50|4272|4271.4|4272|4271.4|4272.25|4271.65|4272|4271.4|4
1645502160000|2022-02-22 03:56:00|4271.75|4271.15|4272|4271.4|4272.12|4271.52|4271.75|4271.15|16
1645502170000|2022-02-22 03:56:10|4272.12|4271.52|4271.87|4271.27|4272.25|4271.65|4271.75|4271.15|18
1645502180000|2022-02-22 03:56:20|4271.75|4271.15|4271.5|4270.9|4271.75|4271.15|4271.5|4270.9|6
1645502190000|2022-02-22 03:56:30|4271.62|4271.02|4271.75|4271.15|4271.75|4271.15|4271.5|4270.9|9
1645502200000|2022-02-22 03:56:40|4271.87|4271.27|4271.87|4271.27|4272|4271.4|4271.75|4271.15|6
1645502210000|2022-02-22 03:56:50|4271.75|4271.15|4272.12|4271.52|4272.12|4271.52|4271.75|4271.15|7
1645502220000|2022-02-22 03:57:00|4272|4271.4|4272.12|4271.52|4272.25|4271.65|4272|4271.4|6
1645502230000|2022-02-22 03:57:10|4272|4271.4|4272|4271.4|4272.12|4271.52|4272|4271.4|7
1645502240000|2022-02-22 03:57:20|4271.87|4271.27|4271.75|4271.15|4272|4271.4|4271.75|4271.15|4
1645502250000|2022-02-22 03:57:30|4271.87|4271.27|4272|4271.4|4272|4271.4|4271.87|4271.27|1
1645502260000|2022-02-22 03:57:40|4271.87|4271.27|4271.87|4271.27|4272.12|4271.52|4271.75|4271.15|45
1645502270000|2022-02-22 03:57:50|4272|4271.4|4272.12|4271.52|4272.25|4271.65|4272|4271.4|12
1645502280000|2022-02-22 03:58:00|4272.25|4271.65|4272.5|4271.9|4272.5|4271.9|4272.25|4271.65|4
1645502290000|2022-02-22 03:58:10|4272.37|4271.77|4272.25|4271.65|4272.5|4271.9|4272.25|4271.65|23
1645502300000|2022-02-22 03:58:20|4272.37|4271.77|4272.5|4271.9|4272.5|4271.9|4272.37|4271.77|9
1645502310000|2022-02-22 03:58:30|4272.25|4271.65|4272.5|4271.9|4272.5|4271.9|4272.25|4271.65|20
1645502320000|2022-02-22 03:58:40|4272.37|4271.77|4272.25|4271.65|4272.5|4271.9|4272.25|4271.65|15
1645502330000|2022-02-22 03:58:50|4272.12|4271.52|4272.5|4271.9|4272.5|4271.9|4272|4271.4|75
1645502340000|2022-02-22 03:59:00|4272.75|4272.15|4272.75|4272.15|4272.75|4272.15|4272.62|4272.02|10
1645502350000|2022-02-22 03:59:10|4272.62|4272.02|4272.5|4271.9|4272.75|4272.15|4272.5|4271.9|6
1645502360000|2022-02-22 03:59:20|4272.25|4271.65|4272.37|4271.77|4272.5|4271.9|4272.25|4271.65|10
1645502370000|2022-02-22 03:59:30|4272.25|4271.65|4272.12|4271.52|4272.25|4271.65|4272.12|4271.52|7
1645502380000|2022-02-22 03:59:40|4272|4271.4|4272.25|4271.65|4272.37|4271.77|4272|4271.4|5
1645502390000|2022-02-22 03:59:50|4272.37|4271.77|4272.25|4271.65|4272.37|4271.77|4272.25|4271.65|2
1645502400000|2022-02-22 04:00:00|4272.37|4271.77|4272.87|4272.27|4272.87|4272.27|4272.37|4271.77|35
1645502410000|2022-02-22 04:00:10|4273|4272.4|4275.87|4275.27|4275.87|4275.27|4273|4272.4|295
1645502420000|2022-02-22 04:00:20|4275.75|4275.15|4277.37|4276.77|4277.37|4276.77|4275.62|4275.02|210
1645502430000|2022-02-22 04:00:30|4277.5|4276.9|4278.37|4277.77|4278.75|4278.15|4277.25|4276.65|228
1645502440000|2022-02-22 04:00:40|4278.25|4277.65|4277.5|4276.9|4278.62|4278.02|4277.25|4276.65|99
1645502450000|2022-02-22 04:00:50|4277.37|4276.77|4277.25|4276.65|4277.5|4276.9|4277|4276.4|65
1645502460000|2022-02-22 04:01:00|4277.12|4276.52|4277|4276.4|4277.5|4276.9|4276.75|4276.15|53
1645502470000|2022-02-22 04:01:10|4277.25|4276.65|4277.87|4277.27|4278|4277.4|4277.25|4276.65|34
1645502480000|2022-02-22 04:01:20|4278|4277.4|4278|4277.4|4278.25|4277.65|4277.75|4277.15|66
1645502490000|2022-02-22 04:01:30|4277.87|4277.27|4277.87|4277.27|4278.25|4277.65|4277.75|4277.15|82
1645502500000|2022-02-22 04:01:40|4277.75|4277.15|4278|4277.4|4278.25|4277.65|4277.75|4277.15|25
1645502510000|2022-02-22 04:01:50|4278.12|4277.52|4278.25|4277.65|4278.5|4277.9|4277.75|4277.15|46
1645502520000|2022-02-22 04:02:00|4278|4277.4|4278.5|4277.9|4278.75|4278.15|4278|4277.4|75
1645502530000|2022-02-22 04:02:10|4278.12|4277.52|4278|4277.4|4278.25|4277.65|4277.75|4277.15|45
1645502540000|2022-02-22 04:02:20|4278.25|4277.65|4278|4277.4|4278.25|4277.65|4277.75|4277.15|34
1645502550000|2022-02-22 04:02:30|4277.75|4277.15|4278|4277.4|4278.12|4277.52|4277.75|4277.15|100
1645502560000|2022-02-22 04:02:40|4277.87|4277.27|4278|4277.4|4278|4277.4|4277.75|4277.15|6
1645502570000|2022-02-22 04:02:50|4277.75|4277.15|4277.5|4276.9|4278|4277.4|4277.5|4276.9|22
1645502580000|2022-02-22 04:03:00|4277.12|4276.52|4277|4276.4|4277.25|4276.65|4276.75|4276.15|81
1645502590000|2022-02-22 04:03:10|4276.87|4276.27|4276.87|4276.27|4277|4276.4|4276.75|4276.15|23
1645502600000|2022-02-22 04:03:20|4276.75|4276.15|4276.5|4275.9|4277|4276.4|4276.5|4275.9|40
1645502610000|2022-02-22 04:03:30|4276.37|4275.77|4276.37|4275.77|4276.5|4275.9|4276.25|4275.65|44
1645502620000|2022-02-22 04:03:40|4276.5|4275.9|4276.5|4275.9|4276.5|4275.9|4276.5|4275.9|1
1645502630000|2022-02-22 04:03:50|4276.37|4275.77|4276.37|4275.77|4276.5|4275.9|4276.37|4275.77|8
1645502640000|2022-02-22 04:04:00|4276.25|4275.65|4276.25|4275.65|4276.5|4275.9|4276.12|4275.52|68
1645502650000|2022-02-22 04:04:10|4276.5|4275.9|4276.62|4276.02|4276.62|4276.02|4276.5|4275.9|12
1645502660000|2022-02-22 04:04:20|4276.75|4276.15|4276.75|4276.15|4276.87|4276.27|4276.75|4276.15|7
1645502670000|2022-02-22 04:04:30|4277|4276.4|4276.75|4276.15|4277.25|4276.65|4276.75|4276.15|23
1645502680000|2022-02-22 04:04:40|4276.5|4275.9|4276.75|4276.15|4276.75|4276.15|4276.5|4275.9|6
1645502690000|2022-02-22 04:04:50|4276.87|4276.27|4276.75|4276.15|4276.87|4276.27|4276.75|4276.15|10
1645502700000|2022-02-22 04:05:00|4277|4276.4|4276.25|4275.65|4277.5|4276.9|4276.25|4275.65|48
1645502710000|2022-02-22 04:05:10|4276.5|4275.9|4276.75|4276.15|4276.75|4276.15|4276.25|4275.65|14
1645502720000|2022-02-22 04:05:20|4276.87|4276.27|4277.12|4276.52|4277.25|4276.65|4276.87|4276.27|6
1645502730000|2022-02-22 04:05:30|4277.25|4276.65|4276.75|4276.15|4277.25|4276.65|4276.5|4275.9|22
1645502740000|2022-02-22 04:05:40|4276.62|4276.02|4276.5|4275.9|4276.62|4276.02|4276.5|4275.9|5
1645502750000|2022-02-22 04:05:50|4276.37|4275.77|4276.25|4275.65|4276.5|4275.9|4276.25|4275.65|12
1645502760000|2022-02-22 04:06:00|4276.37|4275.77|4276.25|4275.65|4276.37|4275.77|4276|4275.4|21
1645502770000|2022-02-22 04:06:10|4276.12|4275.52|4276.25|4275.65|4276.25|4275.65|4276.12|4275.52|0
1645502780000|2022-02-22 04:06:20|4276.5|4275.9|4276.5|4275.9|4276.75|4276.15|4276.5|4275.9|24
1645502790000|2022-02-22 04:06:30|4276.62|4276.02|4276.87|4276.27|4276.87|4276.27|4276.62|4276.02|11
1645502800000|2022-02-22 04:06:40|4277|4276.4|4276.75|4276.15|4277|4276.4|4276.62|4276.02|3
1645502810000|2022-02-22 04:06:50|4276.87|4276.27|4276.62|4276.02|4277|4276.4|4276.62|4276.02|9
1645502820000|2022-02-22 04:07:00|4276.5|4275.9|4277|4276.4|4277|4276.4|4276.5|4275.9|22
1645502830000|2022-02-22 04:07:10|4277.12|4276.52|4277.37|4276.77|4277.37|4276.77|4277|4276.4|6
1645502840000|2022-02-22 04:07:20|4277.5|4276.9|4277.62|4277.02|4277.75|4277.15|4277.37|4276.77|22
1645502850000|2022-02-22 04:07:30|4277.5|4276.9|4277.5|4276.9|4277.62|4277.02|4277.5|4276.9|22
1645502860000|2022-02-22 04:07:40|4277.25|4276.65|4277.37|4276.77|4277.37|4276.77|4277.12|4276.52|9
1645502870000|2022-02-22 04:07:50|4277.25|4276.65|4277.37|4276.77|4277.5|4276.9|4277.25|4276.65|3
1645502880000|2022-02-22 04:08:00|4277.25|4276.65|4277.25|4276.65|4277.37|4276.77|4277.25|4276.65|3
1645502890000|2022-02-22 04:08:10|4277|4276.4|4277.5|4276.9|4277.5|4276.9|4277|4276.4|16
1645502900000|2022-02-22 04:08:20|4277.37|4276.77|4277.75|4277.15|4277.75|4277.15|4277.37|4276.77|24
1645502910000|2022-02-22 04:08:30|4277.62|4277.02|4278|4277.4|4278|4277.4|4277.62|4277.02|15
1645502920000|2022-02-22 04:08:40|4277.87|4277.27|4278.62|4278.02|4278.75|4278.15|4277.87|4277.27|55
1645502930000|2022-02-22 04:08:50|4278.75|4278.15|4279|4278.4|4279.25|4278.65|4278.37|4277.77|78
1645502940000|2022-02-22 04:09:00|4279.12|4278.52|4279.25|4278.65|4279.25|4278.65|4279|4278.4|83
1645502950000|2022-02-22 04:09:10|4279.37|4278.77|4280.25|4279.65|4280.5|4279.9|4279.37|4278.77|90
1645502960000|2022-02-22 04:09:20|4280.37|4279.77|4280|4279.4|4280.62|4280.02|4280|4279.4|78
1645502970000|2022-02-22 04:09:30|4280.12|4279.52|4281|4280.4|4281|4280.4|4280|4279.4|165
1645502980000|2022-02-22 04:09:40|4280.75|4280.15|4281|4280.4|4281|4280.4|4280.75|4280.15|50
1645502990000|2022-02-22 04:09:50|4280.87|4280.27|4280.87|4280.27|4281|4280.4|4280.75|4280.15|18
1645503000000|2022-02-22 04:10:00|4280.75|4280.15|4280.75|4280.15|4281.5|4280.9|4280.75|4280.15|176
1645503010000|2022-02-22 04:10:10|||||||||68
1645503020000|2022-02-22 04:10:20|4279.5|4278.9|4279.5|4278.9|4279.5|4278.9|4279.5|4278.9|165
1645503030000|2022-02-22 04:10:30|4279.37|4278.77|4278.75|4278.15|4279.5|4278.9|4278.75|4278.15|43
1645503040000|2022-02-22 04:10:40|4278.87|4278.27|4279|4278.4|4279|4278.4|4278.87|4278.27|30
1645503050000|2022-02-22 04:10:50|4278.87|4278.27|4279.12|4278.52|4279.25|4278.65|4278.87|4278.27|17
1645503060000|2022-02-22 04:11:00|4279.25|4278.65|4279|4278.4|4279.25|4278.65|4279|4278.4|3
1645503070000|2022-02-22 04:11:10|4278.87|4278.27|4278.75|4278.15|4278.87|4278.27|4278.75|4278.15|15
1645503080000|2022-02-22 04:11:20|4278.62|4278.02|4278.37|4277.77|4278.62|4278.02|4278.37|4277.77|25
1645503090000|2022-02-22 04:11:30|4278.25|4277.65|4278.5|4277.9|4278.5|4277.9|4278.25|4277.65|5
1645503100000|2022-02-22 04:11:40|4278.75|4278.15|4279.5|4278.9|4279.5|4278.9|4278.62|4278.02|70
1645503110000|2022-02-22 04:11:50|4279.75|4279.15|4279.5|4278.9|4279.75|4279.15|4279.5|4278.9|9
1645503120000|2022-02-22 04:12:00|4279.62|4279.02|4279.5|4278.9|4279.87|4279.27|4279.25|4278.65|37
1645503130000|2022-02-22 04:12:10|4279.25|4278.65|4279.5|4278.9|4279.5|4278.9|4279.25|4278.65|12
1645503140000|2022-02-22 04:12:20|4279.25|4278.65|4279.5|4278.9|4279.5|4278.9|4279.25|4278.65|24
1645503150000|2022-02-22 04:12:30|4279.37|4278.77|4279.25|4278.65|4279.37|4278.77|4279.25|4278.65|6
1645503160000|2022-02-22 04:12:40|4279.37|4278.77|4279.37|4278.77|4279.37|4278.77|4279.25|4278.65|21
1645503170000|2022-02-22 04:12:50|4279.5|4278.9|4279.5|4278.9|4279.5|4278.9|4279.5|4278.9|0
1645503180000|2022-02-22 04:13:00|4279.37|4278.77|4279.5|4278.9|4279.5|4278.9|4279.25|4278.65|24
1645503190000|2022-02-22 04:13:10|4279.75|4279.15|4279.87|4279.27|4280|4279.4|4279.75|4279.15|44
1645503200000|2022-02-22 04:13:20|4279.75|4279.15|4280.25|4279.65|4280.25|4279.65|4279.75|4279.15|33
1645503210000|2022-02-22 04:13:30|4280.12|4279.52|4279.75|4279.15|4280.25|4279.65|4279.75|4279.15|5
1645503220000|2022-02-22 04:13:40|4279.5|4278.9|4280.12|4279.52|4280.12|4279.52|4279.5|4278.9|65
1645503230000|2022-02-22 04:13:50|4280|4279.4|4280|4279.4|4280.25|4279.65|4280|4279.4|1
1645503240000|2022-02-22 04:14:00|4279.87|4279.27|4279.62|4279.02|4280|4279.4|4279.5|4278.9|34
1645503250000|2022-02-22 04:14:10|4279.5|4278.9|4279|4278.4|4279.5|4278.9|4279|4278.4|14
1645503260000|2022-02-22 04:14:20|4279.12|4278.52|4279.5|4278.9|4279.5|4278.9|4279|4278.4|58
1645503270000|2022-02-22 04:14:30|4279.37|4278.77|4279.25|4278.65|4279.5|4278.9|4279.25|4278.65|38
1645503280000|2022-02-22 04:14:40|4279.37|4278.77|4279.75|4279.15|4279.75|4279.15|4279.25|4278.65|22
1645503290000|2022-02-22 04:14:50|4280|4279.4|4280.25|4279.65|4280.37|4279.77|4280|4279.4|21
1645503300000|2022-02-22 04:15:00|4280|4279.4|4280.5|4279.9|4280.5|4279.9|4280|4279.4|46
1645503310000|2022-02-22 04:15:10|4280.37|4279.77|4281.37|4280.77|4281.5|4280.9|4279.75|4279.15|358
1645503320000|2022-02-22 04:15:20|4281.25|4280.65|4281.25|4280.65|4281.25|4280.65|4281|4280.4|34
1645503330000|2022-02-22 04:15:30|||||||||9
1645503340000|2022-02-22 04:15:40|4281.5|4280.9|4281|4280.4|4281.5|4280.9|4281|4280.4|19
1645503350000|2022-02-22 04:15:50|4281.12|4280.52|4281|4280.4|4281.12|4280.52|4280.75|4280.15|22
1645503360000|2022-02-22 04:16:00|4281.12|4280.52|4281|4280.4|4281.12|4280.52|4280.87|4280.27|14
1645503370000|2022-02-22 04:16:10|4280.75|4280.15|4280.5|4279.9|4281|4280.4|4280.25|4279.65|38
1645503380000|2022-02-22 04:16:20|4280.37|4279.77|4280.5|4279.9|4280.5|4279.9|4280.37|4279.77|7
1645503390000|2022-02-22 04:16:30|4280.37|4279.77|4280.62|4280.02|4280.75|4280.15|4280.37|4279.77|5
1645503400000|2022-02-22 04:16:40|4280.75|4280.15|4280.12|4279.52|4280.75|4280.15|4280|4279.4|27
1645503410000|2022-02-22 04:16:50|4280|4279.4|4280|4279.4|4280|4279.4|4279.75|4279.15|10
1645503420000|2022-02-22 04:17:00|4279.87|4279.27|4280.5|4279.9|4280.5|4279.9|4279.87|4279.27|16
1645503430000|2022-02-22 04:17:10|4280.37|4279.77|4280.25|4279.65|4280.5|4279.9|4280|4279.4|6
1645503440000|2022-02-22 04:17:20|4280.12|4279.52|4280|4279.4|4280.25|4279.65|4280|4279.4|6
1645503450000|2022-02-22 04:17:30|4279.87|4279.27|4279.75|4279.15|4280|4279.4|4279.75|4279.15|20
1645503460000|2022-02-22 04:17:40|4279.5|4278.9|4279.5|4278.9|4279.5|4278.9|4279.5|4278.9|17
1645503470000|2022-02-22 04:17:50|||||||||4
1645503480000|2022-02-22 04:18:00|4279.75|4279.15|4279.75|4279.15|4280|4279.4|4279.75|4279.15|37
1645503490000|2022-02-22 04:18:10|4279.62|4279.02|4279.75|4279.15|4279.75|4279.15|4279.62|4279.02|7
1645503500000|2022-02-22 04:18:20|4280|4279.4|4280|4279.4|4280|4279.4|4279.87|4279.27|14
1645503510000|2022-02-22 04:18:30|4279.87|4279.27|4279.87|4279.27|4280|4279.4|4279.87|4279.27|5
1645503520000|2022-02-22 04:18:40|4279.75|4279.15|4279.75|4279.15|4279.75|4279.15|4279.75|4279.15|0
1645503530000|2022-02-22 04:18:50|4280|4279.4|4280|4279.4|4280|4279.4|4279.87|4279.27|8
1645503540000|2022-02-22 04:19:00|4279.87|4279.27|4279.75|4279.15|4279.87|4279.27|4279.75|4279.15|8
1645503550000|2022-02-22 04:19:10|||||||||7
1645503560000|2022-02-22 04:19:20|4280|4279.4|4280|4279.4|4280|4279.4|4279.87|4279.27|6
1645503570000|2022-02-22 04:19:30|4279.87|4279.27|4280.25|4279.65|4280.25|4279.65|4279.87|4279.27|20
1645503580000|2022-02-22 04:19:40|4280.5|4279.9|4280.25|4279.65|4280.75|4280.15|4280|4279.4|49
1645503590000|2022-02-22 04:19:50|4280.37|4279.77|4280.25|4279.65|4280.5|4279.9|4280|4279.4|18
1645503600000|2022-02-22 04:20:00|4280.5|4279.9|4280.25|4279.65|4280.5|4279.9|4280.25|4279.65|8
1645503610000|2022-02-22 04:20:10|4280.37|4279.77|4280.5|4279.9|4280.5|4279.9|4280.37|4279.77|8
1645503620000|2022-02-22 04:20:20|4280.37|4279.77|4280.5|4279.9|4280.5|4279.9|4280.25|4279.65|10
1645503630000|2022-02-22 04:20:30|4280.37|4279.77|4280.62|4280.02|4280.62|4280.02|4280.25|4279.65|10
1645503640000|2022-02-22 04:20:40|4280.75|4280.15|4280.75|4280.15|4280.75|4280.15|4280.62|4280.02|1
1645503650000|2022-02-22 04:20:50|4280.87|4280.27|4280.75|4280.15|4280.87|4280.27|4280.75|4280.15|18
1645503660000|2022-02-22 04:21:00|4280.87|4280.27|4280.75|4280.15|4281|4280.4|4280.75|4280.15|7
1645503670000|2022-02-22 04:21:10|4280.62|4280.02|4280.5|4279.9|4280.62|4280.02|4280.5|4279.9|11
1645503690000|2022-02-22 04:21:30|4280.62|4280.02|4280.75|4280.15|4280.75|4280.15|4280.5|4279.9|38
1645503700000|2022-02-22 04:21:40|4281|4280.4|4281.12|4280.52|4281.25|4280.65|4281|4280.4|9
1645503710000|2022-02-22 04:21:50|4281|4280.4|4281.25|4280.65|4281.25|4280.65|4281|4280.4|10
1645503720000|2022-02-22 04:22:00|4281.12|4280.52|4280.75|4280.15|4281.25|4280.65|4280.75|4280.15|18
1645503730000|2022-02-22 04:22:10|4280.25|4279.65|4280|4279.4|4280.25|4279.65|4280|4279.4|54
1645503740000|2022-02-22 04:22:20|4280.12|4279.52|4280.25|4279.65|4280.25|4279.65|4280.12|4279.52|5
1645503750000|2022-02-22 04:22:30|4280.37|4279.77|4280.62|4280.02|4280.87|4280.27|4280.37|4279.77|11
1645503760000|2022-02-22 04:22:40|4280.75|4280.15|4280.25|4279.65|4280.75|4280.15|4280|4279.4|23
1645503770000|2022-02-22 04:22:50|4280.37|4279.77|4280.75|4280.15|4280.75|4280.15|4280.37|4279.77|17
1645503780000|2022-02-22 04:23:00|4280.87|4280.27|4280.75|4280.15|4281.12|4280.52|4280.75|4280.15|20
1645503790000|2022-02-22 04:23:10|4280.62|4280.02|4280.62|4280.02|4280.62|4280.02|4280.5|4279.9|22
1645503800000|2022-02-22 04:23:20|4280.75|4280.15|4280.5|4279.9|4280.75|4280.15|4280.5|4279.9|6
1645503810000|2022-02-22 04:23:30|4280.62|4280.02|4280.5|4279.9|4280.62|4280.02|4280.5|4279.9|9
1645503820000|2022-02-22 04:23:40|4280.25|4279.65|4280.75|4280.15|4280.75|4280.15|4280.25|4279.65|16
1645503830000|2022-02-22 04:23:50|||||||||6
1645503840000|2022-02-22 04:24:00|4280.62|4280.02|4280.5|4279.9|4280.62|4280.02|4280.5|4279.9|10
1645503850000|2022-02-22 04:24:10|4280.62|4280.02|4280.75|4280.15|4280.75|4280.15|4280.5|4279.9|2
1645503860000|2022-02-22 04:24:20|4280.62|4280.02|4281|4280.4|4281|4280.4|4280.5|4279.9|20
1645503870000|2022-02-22 04:24:30|4281.12|4280.52|4281|4280.4|4281.5|4280.9|4281|4280.4|45
1645503880000|2022-02-22 04:24:40|4280.87|4280.27|4280.25|4279.65|4280.87|4280.27|4280|4279.4|44
1645503890000|2022-02-22 04:24:50|4280.37|4279.77|4280.5|4279.9|4280.5|4279.9|4280.25|4279.65|7
1645503900000|2022-02-22 04:25:00|4280.25|4279.65|4280.25|4279.65|4280.5|4279.9|4280.25|4279.65|7
1645503910000|2022-02-22 04:25:10|4280.37|4279.77|4280.25|4279.65|4280.37|4279.77|4280.25|4279.65|10
1645503920000|2022-02-22 04:25:20|4280|4279.4|4280.25|4279.65|4280.25|4279.65|4280|4279.4|26
1645503930000|2022-02-22 04:25:30|||||||||4
1645503940000|2022-02-22 04:25:40|4280.5|4279.9|4280.5|4279.9|4280.75|4280.15|4280.5|4279.9|26
1645503950000|2022-02-22 04:25:50|4280.62|4280.02|4281|4280.4|4281|4280.4|4280.62|4280.02|22
1645503960000|2022-02-22 04:26:00|4281.25|4280.65|4281|4280.4|4281.5|4280.9|4281|4280.4|18
1645503970000|2022-02-22 04:26:10|4281.25|4280.65|4281.12|4280.52|4281.5|4280.9|4281.12|4280.52|25
1645503980000|2022-02-22 04:26:20|4281|4280.4|4281.25|4280.65|4281.37|4280.77|4281|4280.4|16
1645503990000|2022-02-22 04:26:30|4281.12|4280.52|4281.75|4281.15|4281.75|4281.15|4281.12|4280.52|31
1645504000000|2022-02-22 04:26:40|4281.5|4280.9|4281.25|4280.65|4281.75|4281.15|4281.25|4280.65|23
1645504010000|2022-02-22 04:26:50|4281.5|4280.9|4281.75|4281.15|4281.75|4281.15|4281.25|4280.65|11
1645504020000|2022-02-22 04:27:00|4282|4281.4|4281.5|4280.9|4282|4281.4|4281.5|4280.9|42
1645504030000|2022-02-22 04:27:10|4281.25|4280.65|4281.25|4280.65|4281.25|4280.65|4281.25|4280.65|14
1645504040000|2022-02-22 04:27:20|4281.37|4280.77|4281.5|4280.9|4281.75|4281.15|4281.37|4280.77|12
1645504050000|2022-02-22 04:27:30|4281.62|4281.02|4281.5|4280.9|4281.75|4281.15|4281.5|4280.9|7
1645504060000|2022-02-22 04:27:40|4282.12|4281.52|4282.25|4281.65|4282.25|4281.65|4282|4281.4|59
1645504070000|2022-02-22 04:27:50|4282.12|4281.52|4282.25|4281.65|4282.25|4281.65|4282|4281.4|21
1645504080000|2022-02-22 04:28:00|4282.5|4281.9|4282.25|4281.65|4282.5|4281.9|4282.25|4281.65|12
1645504090000|2022-02-22 04:28:10|4282.37|4281.77|4282.37|4281.77|4282.5|4281.9|4282.25|4281.65|30
1645504100000|2022-02-22 04:28:20|4282.5|4281.9|4282.75|4282.15|4282.75|4282.15|4282.37|4281.77|34
1645504110000|2022-02-22 04:28:30|4282.62|4282.02|4282.5|4281.9|4282.62|4282.02|4282.37|4281.77|7
1645504120000|2022-02-22 04:28:40|4282.37|4281.77|4282.25|4281.65|4282.37|4281.77|4282.25|4281.65|29
1645504130000|2022-02-22 04:28:50|4282|4281.4|4282|4281.4|4282|4281.4|4282|4281.4|10
1645504140000|2022-02-22 04:29:00|4282.25|4281.65|4282.75|4282.15|4283|4282.4|4282.25|4281.65|32
1645504150000|2022-02-22 04:29:10|4282.62|4282.02|4282.75|4282.15|4282.75|4282.15|4282.5|4281.9|22
1645504160000|2022-02-22 04:29:20|4282.87|4282.27|4283.25|4282.65|4283.25|4282.65|4282.75|4282.15|109
1645504170000|2022-02-22 04:29:30|4283.37|4282.77|4283.25|4282.65|4283.5|4282.9|4283.25|4282.65|25
1645504180000|2022-02-22 04:29:40|4283.37|4282.77|4283|4282.4|4283.75|4283.15|4283|4282.4|97
1645504190000|2022-02-22 04:29:50|4282.5|4281.9|4282.62|4282.02|4282.62|4282.02|4282.5|4281.9|17
1645504200000|2022-02-22 04:30:00|4282.75|4282.15|4282|4281.4|4282.75|4282.15|4281.75|4281.15|74
1645504210000|2022-02-22 04:30:10|4281.87|4281.27|4282.25|4281.65|4282.25|4281.65|4281.87|4281.27|24
1645504220000|2022-02-22 04:30:20|4282.37|4281.77|4282.5|4281.9|4282.5|4281.9|4282.25|4281.65|13
1645504230000|2022-02-22 04:30:30|4282.37|4281.77|4282.37|4281.77|4282.37|4281.77|4282.37|4281.77|4
1645504240000|2022-02-22 04:30:40|4282.5|4281.9|4282.62|4282.02|4283|4282.4|4282.5|4281.9|21
1645504250000|2022-02-22 04:30:50|4282.5|4281.9|4282.75|4282.15|4282.75|4282.15|4282.5|4281.9|6
1645504260000|2022-02-22 04:31:00|4282.5|4281.9|4282.5|4281.9|4282.75|4282.15|4282.37|4281.77|8
1645504270000|2022-02-22 04:31:10|4282.37|4281.77|4282.5|4281.9|4282.5|4281.9|4282.25|4281.65|4
1645504280000|2022-02-22 04:31:20|4282.37|4281.77|4282.62|4282.02|4282.62|4282.02|4282.25|4281.65|14
1645504290000|2022-02-22 04:31:30|4282.75|4282.15|4282.75|4282.15|4282.75|4282.15|4282.62|4282.02|21
1645504300000|2022-02-22 04:31:40|4283|4282.4|4283|4282.4|4283|4282.4|4283|4282.4|11
1645504310000|2022-02-22 04:31:50|4283.12|4282.52|4282.75|4282.15|4283.12|4282.52|4282.75|4282.15|36
1645504320000|2022-02-22 04:32:00|4282.87|4282.27|4283|4282.4|4283|4282.4|4282.75|4282.15|0
1645504330000|2022-02-22 04:32:10|4283.12|4282.52|4283.25|4282.65|4283.25|4282.65|4283|4282.4|7
1645504340000|2022-02-22 04:32:20|4283.5|4282.9|4283.5|4282.9|4283.62|4283.02|4283.25|4282.65|38
1645504350000|2022-02-22 04:32:30|4283.62|4283.02|4283.37|4282.77|4283.62|4283.02|4283.25|4282.65|3
1645504360000|2022-02-22 04:32:40|4283.25|4282.65|4283.25|4282.65|4283.25|4282.65|4283.12|4282.52|13
1645504370000|2022-02-22 04:32:50|4283.5|4282.9|4283.37|4282.77|4283.5|4282.9|4283.37|4282.77|13
1645504380000|2022-02-22 04:33:00|4283.5|4282.9|4283.25|4282.65|4283.5|4282.9|4283.25|4282.65|23
1645504390000|2022-02-22 04:33:10|4283|4282.4|4282.75|4282.15|4283|4282.4|4282.62|4282.02|64
1645504400000|2022-02-22 04:33:20|4282.87|4282.27|4282.75|4282.15|4282.87|4282.27|4282.62|4282.02|6
1645504410000|2022-02-22 04:33:30|4283|4282.4|4283|4282.4|4283|4282.4|4283|4282.4|39
1645504430000|2022-02-22 04:33:50|4283.25|4282.65|4283.5|4282.9|4283.5|4282.9|4283.12|4282.52|34
1645504440000|2022-02-22 04:34:00|4283.37|4282.77|4283.37|4282.77|4283.5|4282.9|4283.37|4282.77|16
1645504450000|2022-02-22 04:34:10|4283.12|4282.52|4283.25|4282.65|4283.37|4282.77|4283|4282.4|27
1645504460000|2022-02-22 04:34:20|4283|4282.4|4283.25|4282.65|4283.25|4282.65|4283|4282.4|9
1645504470000|2022-02-22 04:34:30|4283.12|4282.52|4283|4282.4|4283.12|4282.52|4283|4282.4|5
1645504480000|2022-02-22 04:34:40|4283.12|4282.52|4283.12|4282.52|4283.25|4282.65|4283|4282.4|20
1645504490000|2022-02-22 04:34:50|4283.25|4282.65|4283.25|4282.65|4283.5|4282.9|4283.12|4282.52|8
1645504500000|2022-02-22 04:35:00|4283.37|4282.77|4283.37|4282.77|4283.5|4282.9|4283.37|4282.77|16
1645504510000|2022-02-22 04:35:10|4283.5|4282.9|4283.37|4282.77|4283.5|4282.9|4283.25|4282.65|11
1645504520000|2022-02-22 04:35:20|4283.25|4282.65|4283|4282.4|4283.25|4282.65|4282.75|4282.15|31
1645504530000|2022-02-22 04:35:30|||||||||11
1645504540000|2022-02-22 04:35:40|4282.75|4282.15|4283|4282.4|4283|4282.4|4282.75|4282.15|28
1645504550000|2022-02-22 04:35:50|4283.12|4282.52|4283|4282.4|4283.12|4282.52|4283|4282.4|23
1645504560000|2022-02-22 04:36:00|4282.87|4282.27|4283|4282.4|4283.12|4282.52|4282.87|4282.27|26
1645504570000|2022-02-22 04:36:10|4282.75|4282.15|4282.75|4282.15|4282.75|4282.15|4282.75|4282.15|25
1645504580000|2022-02-22 04:36:20|||||||||4
1645504590000|2022-02-22 04:36:30|4283|4282.4|4283|4282.4|4283|4282.4|4283|4282.4|16
1645504600000|2022-02-22 04:36:40|4282.87|4282.27|4282.75|4282.15|4283|4282.4|4282.75|4282.15|4
1645504610000|2022-02-22 04:36:50|4282.62|4282.02|4282.5|4281.9|4282.62|4282.02|4282.25|4281.65|28
1645504620000|2022-02-22 04:37:00|4282.62|4282.02|4282.5|4281.9|4282.62|4282.02|4282.37|4281.77|16
1645504630000|2022-02-22 04:37:10|4282.37|4281.77|4282.25|4281.65|4282.5|4281.9|4282.25|4281.65|1
1645504640000|2022-02-22 04:37:20|4282.37|4281.77|4282.25|4281.65|4282.5|4281.9|4282.25|4281.65|33
1645504670000|2022-02-22 04:37:50|4281.75|4281.15|4281.75|4281.15|4282|4281.4|4281.75|4281.15|55
1645504680000|2022-02-22 04:38:00|4281.87|4281.27|4282|4281.4|4282|4281.4|4281.87|4281.27|15
1645504690000|2022-02-22 04:38:10|4281.75|4281.15|4281.5|4280.9|4281.75|4281.15|4281.5|4280.9|50
1645504700000|2022-02-22 04:38:20|4281.75|4281.15|4281.37|4280.77|4281.75|4281.15|4281.37|4280.77|29
1645504710000|2022-02-22 04:38:30|4281.5|4280.9|4281.25|4280.65|4281.5|4280.9|4281.25|4280.65|27
1645504720000|2022-02-22 04:38:40|4281|4280.4|4280.75|4280.15|4281|4280.4|4280.75|4280.15|52
1645504730000|2022-02-22 04:38:50|4280.62|4280.02|4281|4280.4|4281|4280.4|4280.62|4280.02|95
1645504740000|2022-02-22 04:39:00|4280.87|4280.27|4281|4280.4|4281|4280.4|4280.87|4280.27|5
1645504750000|2022-02-22 04:39:10|4281.25|4280.65|4281|4280.4|4281.25|4280.65|4281|4280.4|36
1645504760000|2022-02-22 04:39:20|4281.12|4280.52|4281|4280.4|4281.12|4280.52|4281|4280.4|0
1645504770000|2022-02-22 04:39:30|4281.25|4280.65|4281|4280.4|4281.25|4280.65|4281|4280.4|13
1645504780000|2022-02-22 04:39:40|4280.75|4280.15|4280.75|4280.15|4280.75|4280.15|4280.75|4280.15|11
1645504800000|2022-02-22 04:40:00|4280.5|4279.9|4280.5|4279.9|4281|4280.4|4280.5|4279.9|51
1645504810000|2022-02-22 04:40:10|4280.62|4280.02|4281.75|4281.15|4282|4281.4|4280.62|4280.02|122
1645504820000|2022-02-22 04:40:20|4281.62|4281.02|4281.5|4280.9|4281.75|4281.15|4281.25|4280.65|18
1645504830000|2022-02-22 04:40:30|4281.37|4280.77|4281.62|4281.02|4281.75|4281.15|4281.25|4280.65|16
1645504840000|2022-02-22 04:40:40|4281.75|4281.15|4281.5|4280.9|4281.75|4281.15|4281.5|4280.9|1
1645504850000|2022-02-22 04:40:50|4281.25|4280.65|4280.75|4280.15|4281.25|4280.65|4280.75|4280.15|32
1645504860000|2022-02-22 04:41:00|4280.5|4279.9|4280.75|4280.15|4280.75|4280.15|4280.5|4279.9|14
1645504870000|2022-02-22 04:41:10|4280.62|4280.02|4280.75|4280.15|4280.75|4280.15|4280.62|4280.02|5
1645504880000|2022-02-22 04:41:20|4281|4280.4|4280.87|4280.27|4281|4280.4|4280.75|4280.15|22
1645504890000|2022-02-22 04:41:30|4280.75|4280.15|4281|4280.4|4281|4280.4|4280.75|4280.15|12
1645504900000|2022-02-22 04:41:40|4280.87|4280.27|4280.5|4279.9|4281|4280.4|4280.5|4279.9|29
1645504910000|2022-02-22 04:41:50|4280.37|4279.77|4280.37|4279.77|4280.5|4279.9|4280.37|4279.77|39
1645504920000|2022-02-22 04:42:00|4280.25|4279.65|4281.25|4280.65|4281.5|4280.9|4280.25|4279.65|35
1645504930000|2022-02-22 04:42:10|4281.5|4280.9|4281.5|4280.9|4281.5|4280.9|4281.25|4280.65|44
1645504940000|2022-02-22 04:42:20|4281.75|4281.15|4280.75|4280.15|4281.75|4281.15|4280.75|4280.15|28
1645504950000|2022-02-22 04:42:30|4280.87|4280.27|4281|4280.4|4281|4280.4|4280.75|4280.15|10
1645504960000|2022-02-22 04:42:40|4280.87|4280.27|4280.75|4280.15|4280.87|4280.27|4280.75|4280.15|13
1645504970000|2022-02-22 04:42:50|4281|4280.4|4280.75|4280.15|4281|4280.4|4280.75|4280.15|21
1645504980000|2022-02-22 04:43:00|4280.87|4280.27|4281|4280.4|4281|4280.4|4280.87|4280.27|6
1645504990000|2022-02-22 04:43:10|4280.87|4280.27|4280.62|4280.02|4280.87|4280.27|4280.37|4279.77|14
1645505000000|2022-02-22 04:43:20|4280.5|4279.9|4280.75|4280.15|4280.75|4280.15|4280.5|4279.9|2
1645505010000|2022-02-22 04:43:30|4280.62|4280.02|4280.5|4279.9|4280.75|4280.15|4280.5|4279.9|5
1645505020000|2022-02-22 04:43:40|4280.75|4280.15|4280.75|4280.15|4280.75|4280.15|4280.75|4280.15|12
1645505030000|2022-02-22 04:43:50|4280.62|4280.02|4281|4280.4|4281|4280.4|4280.62|4280.02|10
1645505040000|2022-02-22 04:44:00|4280.75|4280.15|4281|4280.4|4281|4280.4|4280.75|4280.15|8
1645505050000|2022-02-22 04:44:10|||||||||4
1645505060000|2022-02-22 04:44:20|4281.25|4280.65|4281.5|4280.9|4281.5|4280.9|4281.25|4280.65|14
1645505070000|2022-02-22 04:44:30|4281.75|4281.15|4281.75|4281.15|4281.75|4281.15|4281.5|4280.9|21
1645505080000|2022-02-22 04:44:40|4281.5|4280.9|4281.5|4280.9|4281.5|4280.9|4281.25|4280.65|12
1645505090000|2022-02-22 04:44:50|4281.37|4280.77|4281|4280.4|4281.37|4280.77|4281|4280.4|11
1645505100000|2022-02-22 04:45:00|4281.12|4280.52|4280.75|4280.15|4281.12|4280.52|4280.75|4280.15|39
1645505110000|2022-02-22 04:45:10|4280.5|4279.9|4281.25|4280.65|4281.5|4280.9|4280.5|4279.9|53
1645505130000|2022-02-22 04:45:30|4280.75|4280.15|4281|4280.4|4281|4280.4|4280.75|4280.15|15
1645505140000|2022-02-22 04:45:40|4281.25|4280.65|4281.25|4280.65|4281.25|4280.65|4281.25|4280.65|14
1645505150000|2022-02-22 04:45:50|4281.12|4280.52|4281|4280.4|4281.12|4280.52|4280.75|4280.15|3
1645505160000|2022-02-22 04:46:00|4281.12|4280.52|4281.75|4281.15|4282|4281.4|4281.12|4280.52|62
1645505170000|2022-02-22 04:46:10|4281.5|4280.9|4281.25|4280.65|4281.5|4280.9|4281.25|4280.65|22
1645505180000|2022-02-22 04:46:20|4281.5|4280.9|4281.25|4280.65|4281.5|4280.9|4281.25|4280.65|11
1645505190000|2022-02-22 04:46:30|4281.37|4280.77|4281.5|4280.9|4281.5|4280.9|4281.37|4280.77|0
1645505200000|2022-02-22 04:46:40|4281.75|4281.15|4281.87|4281.27|4281.87|4281.27|4281.75|4281.15|35
1645505210000|2022-02-22 04:46:50|4281.75|4281.15|4282|4281.4|4282.12|4281.52|4281.62|4281.02|34
1645505220000|2022-02-22 04:47:00|4281.87|4281.27|4282|4281.4|4282|4281.4|4281.87|4281.27|6
1645505230000|2022-02-22 04:47:10|4281.75|4281.15|4281.5|4280.9|4281.75|4281.15|4281.5|4280.9|32
1645505240000|2022-02-22 04:47:20|4281.62|4281.02|4281.5|4280.9|4281.62|4281.02|4281.5|4280.9|3
1645505250000|2022-02-22 04:47:30|4281.62|4281.02|4281.75|4281.15|4281.75|4281.15|4281.5|4280.9|9
1645505260000|2022-02-22 04:47:40|4281.5|4280.9|4281.5|4280.9|4281.5|4280.9|4281.5|4280.9|10
1645505270000|2022-02-22 04:47:50|4281.62|4281.02|4281.87|4281.27|4281.87|4281.27|4281.62|4281.02|2
1645505280000|2022-02-22 04:48:00|4282|4281.4|4282|4281.4|4282|4281.4|4282|4281.4|0
1645505290000|2022-02-22 04:48:10|||||||||3
1645505300000|2022-02-22 04:48:20|4281.87|4281.27|4281|4280.4|4281.87|4281.27|4280.87|4280.27|61
1645505310000|2022-02-22 04:48:30|4281.12|4280.52|4281.25|4280.65|4281.25|4280.65|4281.12|4280.52|2
1645505320000|2022-02-22 04:48:40|4281|4280.4|4280.5|4279.9|4281|4280.4|4280.5|4279.9|6
1645505330000|2022-02-22 04:48:50|4280.62|4280.02|4280.5|4279.9|4280.75|4280.15|4280.5|4279.9|44
1645505340000|2022-02-22 04:49:00|||||||||23
1645505350000|2022-02-22 04:49:10|4280.62|4280.02|4280.75|4280.15|4280.75|4280.15|4280.5|4279.9|70
1645505360000|2022-02-22 04:49:20|4281|4280.4|4280.87|4280.27|4281|4280.4|4280.75|4280.15|7
1645505370000|2022-02-22 04:49:30|4280.62|4280.02|4280.5|4279.9|4280.62|4280.02|4280.5|4279.9|6
1645505380000|2022-02-22 04:49:40|4280.87|4280.27|4280.87|4280.27|4280.87|4280.27|4280.87|4280.27|40
1645505390000|2022-02-22 04:49:50|4280.75|4280.15|4280.75|4280.15|4280.75|4280.15|4280.62|4280.02|3
1645505400000|2022-02-22 04:50:00|4280.62|4280.02|4280.75|4280.15|4280.87|4280.27|4280.62|4280.02|7
1645505410000|2022-02-22 04:50:10|||||||||5
1645505420000|2022-02-22 04:50:20|4280.87|4280.27|4280.87|4280.27|4280.87|4280.27|4280.87|4280.27|2
1645505430000|2022-02-22 04:50:30|4280.75|4280.15|4280.87|4280.27|4281|4280.4|4280.75|4280.15|11
1645505440000|2022-02-22 04:50:40|4280.75|4280.15|4281.62|4281.02|4281.75|4281.15|4280.75|4280.15|22
1645505450000|2022-02-22 04:50:50|4281.5|4280.9|4281.5|4280.9|4281.62|4281.02|4281.5|4280.9|1
1645505460000|2022-02-22 04:51:00|4281.62|4281.02|4281.5|4280.9|4281.75|4281.15|4281.5|4280.9|22
1645505470000|2022-02-22 04:51:10|4281.62|4281.02|4281.62|4281.02|4281.75|4281.15|4281.5|4280.9|8
1645505480000|2022-02-22 04:51:20|4281.75|4281.15|4281.37|4280.77|4281.75|4281.15|4281.37|4280.77|9
1645505490000|2022-02-22 04:51:30|4281.25|4280.65|4281.25|4280.65|4281.5|4280.9|4281.25|4280.65|1
1645505500000|2022-02-22 04:51:40|4281.12|4280.52|4280.75|4280.15|4281.12|4280.52|4280.75|4280.15|6
1645505510000|2022-02-22 04:51:50|4280.87|4280.27|4281|4280.4|4281|4280.4|4280.75|4280.15|16
1645505520000|2022-02-22 04:52:00|4280.87|4280.27|4280.87|4280.27|4281|4280.4|4280.87|4280.27|7
1645505530000|2022-02-22 04:52:10|4280.75|4280.15|4280.75|4280.15|4280.75|4280.15|4280.62|4280.02|3
1645505540000|2022-02-22 04:52:20|4280.87|4280.27|4281.12|4280.52|4281.12|4280.52|4280.87|4280.27|6
1645505550000|2022-02-22 04:52:30|4281.25|4280.65|4280.87|4280.27|4281.25|4280.65|4280.87|4280.27|4
1645505560000|2022-02-22 04:52:40|4281|4280.4|4281|4280.4|4281|4280.4|4281|4280.4|2
1645505570000|2022-02-22 04:52:50|4280.87|4280.27|4281.25|4280.65|4281.37|4280.77|4280.87|4280.27|29
1645505580000|2022-02-22 04:53:00|4281.5|4280.9|4281.25|4280.65|4281.5|4280.9|4281.25|4280.65|71
1645505590000|2022-02-22 04:53:10|4281.5|4280.9|4281.5|4280.9|4281.75|4281.15|4281.25|4280.65|59
1645505600000|2022-02-22 04:53:20|4281.62|4281.02|4281.5|4280.9|4281.75|4281.15|4281.5|4280.9|12
1645505610000|2022-02-22 04:53:30|4281.62|4281.02|4281.75|4281.15|4281.75|4281.15|4281.62|4281.02|12
1645505630000|2022-02-22 04:53:50|4282|4281.4|4282|4281.4|4282.25|4281.65|4281.75|4281.15|45
1645505640000|2022-02-22 04:54:00|4282.25|4281.65|4282.5|4281.9|4282.5|4281.9|4282.25|4281.65|32
1645505650000|2022-02-22 04:54:10|4282.25|4281.65|4282|4281.4|4282.25|4281.65|4282|4281.4|25
1645505660000|2022-02-22 04:54:20|4282.25|4281.65|4282.37|4281.77|4282.37|4281.77|4282.25|4281.65|3
1645505670000|2022-02-22 04:54:30|4281.75|4281.15|4281.5|4280.9|4281.87|4281.27|4281.5|4280.9|30
1645505690000|2022-02-22 04:54:50|4281.62|4281.02|4281.37|4280.77|4281.62|4281.02|4281.37|4280.77|6
1645505700000|2022-02-22 04:55:00|4281.5|4280.9|4282|4281.4|4282|4281.4|4281.5|4280.9|11
1645505710000|2022-02-22 04:55:10|4282.12|4281.52|4281.75|4281.15|4282.12|4281.52|4281.75|4281.15|49
1645505720000|2022-02-22 04:55:20|4281.87|4281.27|4282.25|4281.65|4282.25|4281.65|4281.87|4281.27|9
1645505730000|2022-02-22 04:55:30|4282|4281.4|4281.5|4280.9|4282.12|4281.52|4281.5|4280.9|23
1645505750000|2022-02-22 04:55:50|4281.75|4281.15|4281.5|4280.9|4281.75|4281.15|4281.25|4280.65|21
1645505760000|2022-02-22 04:56:00|4281.25|4280.65|4281.5|4280.9|4281.5|4280.9|4281.12|4280.52|10
1645505770000|2022-02-22 04:56:10|4281.37|4280.77|4281.37|4280.77|4281.5|4280.9|4281.12|4280.52|6
1645505780000|2022-02-22 04:56:20|4281.25|4280.65|4281.75|4281.15|4281.75|4281.15|4281.25|4280.65|34
1645505790000|2022-02-22 04:56:30|4281.87|4281.27|4281.75|4281.15|4282|4281.4|4281.37|4280.77|6
1645505800000|2022-02-22 04:56:40|4282|4281.4|4281.75|4281.15|4282|4281.4|4281.75|4281.15|14
1645505810000|2022-02-22 04:56:50|4281.5|4280.9|4281.5|4280.9|4281.5|4280.9|4281.5|4280.9|4
1645505820000|2022-02-22 04:57:00|4281.37|4280.77|4281.5|4280.9|4281.5|4280.9|4281.25|4280.65|19
1645505830000|2022-02-22 04:57:10|4281.62|4281.02|4281.62|4281.02|4281.75|4281.15|4281.37|4280.77|47
1645505840000|2022-02-22 04:57:20|4281.75|4281.15|4281.62|4281.02|4281.75|4281.15|4281.5|4280.9|11
1645505850000|2022-02-22 04:57:30|4281.75|4281.15|4281.25|4280.65|4282|4281.4|4281.25|4280.65|13
1645505860000|2022-02-22 04:57:40|4281.5|4280.9|4281.5|4280.9|4281.5|4280.9|4281.5|4280.9|5
1645505870000|2022-02-22 04:57:50|4281.62|4281.02|4281.75|4281.15|4281.75|4281.15|4281.62|4281.02|7
1645505880000|2022-02-22 04:58:00|4282|4281.4|4281.75|4281.15|4282|4281.4|4281.5|4280.9|25
1645505890000|2022-02-22 04:58:10|4281.62|4281.02|4281.5|4280.9|4281.62|4281.02|4281.25|4280.65|29
1645505900000|2022-02-22 04:58:20|4281.37|4280.77|4281.25|4280.65|4281.37|4280.77|4281|4280.4|78
1645505910000|2022-02-22 04:58:30|4281.5|4280.9|4282|4281.4|4282.25|4281.65|4281.5|4280.9|113
1645505920000|2022-02-22 04:58:40|4281.87|4281.27|4281.75|4281.15|4281.87|4281.27|4281.75|4281.15|16
1645505930000|2022-02-22 04:58:50|4281.5|4280.9|4281.5|4280.9|4281.62|4281.02|4281.5|4280.9|5
1645505940000|2022-02-22 04:59:00|4281.75|4281.15|4281.87|4281.27|4281.87|4281.27|4281.75|4281.15|7
1645505950000|2022-02-22 04:59:10|4282|4281.4|4281.75|4281.15|4282|4281.4|4281.75|4281.15|0
1645505960000|2022-02-22 04:59:20|||||||||1
1645505970000|2022-02-22 04:59:30|4281.87|4281.27|4282.25|4281.65|4282.25|4281.65|4281.75|4281.15|30
1645505980000|2022-02-22 04:59:40|4282.37|4281.77|4282.25|4281.65|4282.5|4281.9|4282.25|4281.65|9
1645505990000|2022-02-22 04:59:50|4282|4281.4|4281.87|4281.27|4282.37|4281.77|4281.87|4281.27|11
1645506000000|2022-02-22 05:00:00|4282|4281.4|4282|4281.4|4282|4281.4|4281.75|4281.15|17
1645506010000|2022-02-22 05:00:10|4282.12|4281.52|4282|4281.4|4282.25|4281.65|4282|4281.4|3
1645506020000|2022-02-22 05:00:20|4282.25|4281.65|4281.75|4281.15|4282.25|4281.65|4281.75|4281.15|17
1645506030000|2022-02-22 05:00:30|4282|4281.4|4284.5|4283.9|4285.12|4284.52|4281.5|4280.9|824
1645506040000|2022-02-22 05:00:40|4284.12|4283.52|4284.75|4284.15|4284.75|4284.15|4284|4283.4|70
1645506050000|2022-02-22 05:00:50|4285.25|4284.65|4285.5|4284.9|4285.75|4285.15|4285.12|4284.52|86
1645506060000|2022-02-22 05:01:00|4285.25|4284.65|4284.5|4283.9|4285.5|4284.9|4284.25|4283.65|153
1645506070000|2022-02-22 05:01:10|4284.37|4283.77|4284.75|4284.15|4284.75|4284.15|4284.37|4283.77|17
1645506080000|2022-02-22 05:01:20|4284.5|4283.9|4284.25|4283.65|4284.62|4284.02|4284.25|4283.65|28
1645506090000|2022-02-22 05:01:30|4284.5|4283.9|4284.25|4283.65|4284.75|4284.15|4284.12|4283.52|88
1645506100000|2022-02-22 05:01:40|4284.37|4283.77|4284.75|4284.15|4285|4284.4|4284.37|4283.77|36
1645506110000|2022-02-22 05:01:50|4284.5|4283.9|4284.62|4284.02|4284.75|4284.15|4284.25|4283.65|25
1645506120000|2022-02-22 05:02:00|4284.5|4283.9|4284|4283.4|4284.5|4283.9|4283.25|4282.65|118
1645506130000|2022-02-22 05:02:10|4283.62|4283.02|4284|4283.4|4284|4283.4|4283.5|4282.9|34
1645506140000|2022-02-22 05:02:20|4283.87|4283.27|4283.75|4283.15|4284|4283.4|4283.5|4282.9|12
1645506150000|2022-02-22 05:02:30|4283.62|4283.02|4283.75|4283.15|4283.75|4283.15|4283.5|4282.9|7
1645506160000|2022-02-22 05:02:40|4283.62|4283.02|4283.25|4282.65|4283.62|4283.02|4283|4282.4|6
1645506170000|2022-02-22 05:02:50|4283.12|4282.52|4283.12|4282.52|4283.25|4282.65|4283|4282.4|11
1645506180000|2022-02-22 05:03:00|4283.25|4282.65|4283|4282.4|4283.5|4282.9|4282.75|4282.15|63
1645506190000|2022-02-22 05:03:10|4283.12|4282.52|4283.25|4282.65|4283.25|4282.65|4282.62|4282.02|18
1645506200000|2022-02-22 05:03:20|4283.12|4282.52|4283.12|4282.52|4283.25|4282.65|4282.87|4282.27|21
1645506210000|2022-02-22 05:03:30|4283|4282.4|4283.5|4282.9|4283.5|4282.9|4283|4282.4|61
1645506220000|2022-02-22 05:03:40|4283.37|4282.77|4283.37|4282.77|4283.5|4282.9|4283.25|4282.65|8
1645506230000|2022-02-22 05:03:50|4283.25|4282.65|4283|4282.4|4283.25|4282.65|4283|4282.4|8
1645506240000|2022-02-22 05:04:00|4282.87|4282.27|4282.5|4281.9|4282.87|4282.27|4282.5|4281.9|33
1645506250000|2022-02-22 05:04:10|4282.25|4281.65|4282.62|4282.02|4282.62|4282.02|4282.25|4281.65|24
1645506260000|2022-02-22 05:04:20|4282.5|4281.9|4283.5|4282.9|4283.75|4283.15|4282.5|4281.9|35
1645506270000|2022-02-22 05:04:30|4283.62|4283.02|4283.75|4283.15|4283.75|4283.15|4283.62|4283.02|2
1645506280000|2022-02-22 05:04:40|4284|4283.4|4283.75|4283.15|4284.12|4283.52|4283.75|4283.15|32
1645506290000|2022-02-22 05:04:50|4283.87|4283.27|4284|4283.4|4284|4283.4|4283.75|4283.15|23
1645506300000|2022-02-22 05:05:00|4284.12|4283.52|4284.25|4283.65|4284.25|4283.65|4283.75|4283.15|10
1645506310000|2022-02-22 05:05:10|4284.5|4283.9|4285|4284.4|4285|4284.4|4284.5|4283.9|33
1645506320000|2022-02-22 05:05:20|4285.12|4284.52|4284.75|4284.15|4285.25|4284.65|4284.62|4284.02|35
1645506330000|2022-02-22 05:05:30|4284.5|4283.9|4284.62|4284.02|4284.75|4284.15|4284.5|4283.9|30
1645506340000|2022-02-22 05:05:40|4284.75|4284.15|4285|4284.4|4285|4284.4|4284.5|4283.9|22
1645506350000|2022-02-22 05:05:50|4285.12|4284.52|4284.75|4284.15|4285.25|4284.65|4284.75|4284.15|5
1645506360000|2022-02-22 05:06:00|4284.87|4284.27|4284.75|4284.15|4285|4284.4|4284.75|4284.15|14
1645506370000|2022-02-22 05:06:10|4284.87|4284.27|4284.75|4284.15|4284.87|4284.27|4284.5|4283.9|34
1645506380000|2022-02-22 05:06:20|4284.5|4283.9|4283.75|4283.15|4284.5|4283.9|4283.75|4283.15|63
1645506390000|2022-02-22 05:06:30|4283.62|4283.02|4283.75|4283.15|4283.75|4283.15|4283.5|4282.9|20
1645506400000|2022-02-22 05:06:40|4283.62|4283.02|4283.62|4283.02|4283.75|4283.15|4283.5|4282.9|8
1645506410000|2022-02-22 05:06:50|4283.75|4283.15|4284.62|4284.02|4284.75|4284.15|4283.75|4283.15|78
1645506420000|2022-02-22 05:07:00|4284.5|4283.9|4284.75|4284.15|4284.75|4284.15|4284.25|4283.65|14
1645506430000|2022-02-22 05:07:10|4285.12|4284.52|4284.75|4284.15|4285.25|4284.65|4284.75|4284.15|42
1645506440000|2022-02-22 05:07:20|4284.87|4284.27|4285.25|4284.65|4285.25|4284.65|4284.75|4284.15|21
1645506450000|2022-02-22 05:07:30|4285.5|4284.9|4285.25|4284.65|4285.5|4284.9|4285.25|4284.65|79
1645506460000|2022-02-22 05:07:40|4285.37|4284.77|4285|4284.4|4285.5|4284.9|4285|4284.4|38
1645506470000|2022-02-22 05:07:50|4285.12|4284.52|4285|4284.4|4285.25|4284.65|4285|4284.4|44
1645506480000|2022-02-22 05:08:00|4285.12|4284.52|4285|4284.4|4285.12|4284.52|4285|4284.4|16
1645506490000|2022-02-22 05:08:10|4285.25|4284.65|4285|4284.4|4285.25|4284.65|4285|4284.4|12
1645506500000|2022-02-22 05:08:20|4285.12|4284.52|4285.5|4284.9|4285.5|4284.9|4285.12|4284.52|10
1645506510000|2022-02-22 05:08:30|4286.25|4285.65|4286.5|4285.9|4286.5|4285.9|4286.25|4285.65|68
1645506520000|2022-02-22 05:08:40|4286.25|4285.65|4287.25|4286.65|4287.87|4287.27|4286.25|4285.65|196
1645506530000|2022-02-22 05:08:50|4287.5|4286.9|4287.25|4286.65|4287.5|4286.9|4287|4286.4|127
1645506540000|2022-02-22 05:09:00|4287.5|4286.9|4287.25|4286.65|4287.5|4286.9|4287.25|4286.65|52
1645506550000|2022-02-22 05:09:10|4287|4286.4|4286.75|4286.15|4287.25|4286.65|4286.75|4286.15|47
1645506560000|2022-02-22 05:09:20|4286.5|4285.9|4286.37|4285.77|4286.62|4286.02|4286|4285.4|50
1645506570000|2022-02-22 05:09:30|4286.25|4285.65|4285.75|4285.15|4286.5|4285.9|4285.75|4285.15|34
1645506580000|2022-02-22 05:09:40|4286|4285.4|4285|4284.4|4286.25|4285.65|4285|4284.4|33
1645506590000|2022-02-22 05:09:50|4285.37|4284.77|4285|4284.4|4285.75|4285.15|4284.87|4284.27|94
1645506600000|2022-02-22 05:10:00|4285.25|4284.65|4285.25|4284.65|4285.25|4284.65|4285|4284.4|13
1645506610000|2022-02-22 05:10:10|4285.5|4284.9|4285.5|4284.9|4285.5|4284.9|4285.37|4284.77|13
1645506620000|2022-02-22 05:10:20|4285.25|4284.65|4284.75|4284.15|4285.25|4284.65|4284.62|4284.02|29
1645506630000|2022-02-22 05:10:30|4284.62|4284.02|4284.5|4283.9|4284.75|4284.15|4284.5|4283.9|23
1645506640000|2022-02-22 05:10:40|4284.62|4284.02|4284.12|4283.52|4284.62|4284.02|4284.12|4283.52|26
1645506650000|2022-02-22 05:10:50|4284|4283.4|4283.75|4283.15|4284.25|4283.65|4283.75|4283.15|28
1645506660000|2022-02-22 05:11:00|4283.62|4283.02|4283.75|4283.15|4283.75|4283.15|4283.25|4282.65|78
1645506670000|2022-02-22 05:11:10|4283.62|4283.02|4283.5|4282.9|4283.62|4283.02|4283.25|4282.65|11
1645506680000|2022-02-22 05:11:20|4283.75|4283.15|4283.75|4283.15|4283.75|4283.15|4283.5|4282.9|10
1645506690000|2022-02-22 05:11:30|4284|4283.4|4283.87|4283.27|4284|4283.4|4283.75|4283.15|14
1645506700000|2022-02-22 05:11:40|4284|4283.4|4283.5|4282.9|4284.12|4283.52|4283.5|4282.9|22
1645506710000|2022-02-22 05:11:50|4283.25|4282.65|4283.12|4282.52|4283.25|4282.65|4283|4282.4|18
1645506720000|2022-02-22 05:12:00|4283|4282.4|4282.75|4282.15|4283|4282.4|4282.75|4282.15|15
1645506730000|2022-02-22 05:12:10|4282.5|4281.9|4282.37|4281.77|4282.5|4281.9|4282.37|4281.77|34
1645506740000|2022-02-22 05:12:20|4282.5|4281.9|4283|4282.4|4283|4282.4|4282.5|4281.9|11
1645506750000|2022-02-22 05:12:30|||||||||1
1645506760000|2022-02-22 05:12:40|4283.25|4282.65|4283.12|4282.52|4283.5|4282.9|4283.12|4282.52|27
1645506770000|2022-02-22 05:12:50|4283|4282.4|4283.12|4282.52|4283.12|4282.52|4282.75|4282.15|7
1645506780000|2022-02-22 05:13:00|4283|4282.4|4283|4282.4|4283.25|4282.65|4283|4282.4|6
1645506790000|2022-02-22 05:13:10|4283.12|4282.52|4283|4282.4|4283.12|4282.52|4283|4282.4|0
1645506800000|2022-02-22 05:13:20|4283.12|4282.52|4282.75|4282.15|4283.25|4282.65|4282.75|4282.15|4
1645506810000|2022-02-22 05:13:30|4282.5|4281.9|4282.25|4281.65|4282.5|4281.9|4282.12|4281.52|41
1645506820000|2022-02-22 05:13:40|4282.5|4281.9|4282.25|4281.65|4282.62|4282.02|4282.25|4281.65|34
1645506830000|2022-02-22 05:13:50|4282|4281.4|4282|4281.4|4282.12|4281.52|4281.62|4281.02|40
1645506840000|2022-02-22 05:14:00|4281.87|4281.27|4281.75|4281.15|4282|4281.4|4281.75|4281.15|11
1645506850000|2022-02-22 05:14:10|4281.87|4281.27|4281.62|4281.02|4281.87|4281.27|4281.5|4280.9|13
1645506860000|2022-02-22 05:14:20|4281.75|4281.15|4282.12|4281.52|4282.12|4281.52|4281.62|4281.02|17
1645506870000|2022-02-22 05:14:30|4282|4281.4|4281.75|4281.15|4282.12|4281.52|4281.75|4281.15|12
1645506880000|2022-02-22 05:14:40|4281.62|4281.02|4281.62|4281.02|4281.62|4281.02|4281.62|4281.02|27
1645506890000|2022-02-22 05:14:50|4281.75|4281.15|4281.5|4280.9|4281.75|4281.15|4281.37|4280.77|22
1645506900000|2022-02-22 05:15:00|4281.75|4281.15|4282|4281.4|4282|4281.4|4281.75|4281.15|15
1645506910000|2022-02-22 05:15:10|4281.87|4281.27|4282.12|4281.52|4282.37|4281.77|4281.87|4281.27|35
1645506920000|2022-02-22 05:15:20|4282|4281.4|4282.12|4281.52|4282.25|4281.65|4282|4281.4|2
1645506930000|2022-02-22 05:15:30|4282.25|4281.65|4282.5|4281.9|4282.5|4281.9|4282|4281.4|6
1645506940000|2022-02-22 05:15:40|4282.37|4281.77|4281.75|4281.15|4282.75|4282.15|4281.75|4281.15|67
1645506950000|2022-02-22 05:15:50|4281.87|4281.27|4282.5|4281.9|4282.5|4281.9|4281.87|4281.27|6
1645506960000|2022-02-22 05:16:00|4282.25|4281.65|4282.37|4281.77|4282.5|4281.9|4282.25|4281.65|20
1645506970000|2022-02-22 05:16:10|4282.5|4281.9|4282.5|4281.9|4282.5|4281.9|4282.12|4281.52|12
1645506980000|2022-02-22 05:16:20|4282.37|4281.77|4282.5|4281.9|4282.5|4281.9|4282.37|4281.77|2
1645506990000|2022-02-22 05:16:30|4282.75|4282.15|4282.62|4282.02|4282.75|4282.15|4282.62|4282.02|4
1645507000000|2022-02-22 05:16:40|4282.75|4282.15|4282.5|4281.9|4282.75|4282.15|4282.37|4281.77|7
1645507010000|2022-02-22 05:16:50|4282.62|4282.02|4282.5|4281.9|4282.62|4282.02|4282.5|4281.9|3
1645507020000|2022-02-22 05:17:00|4282.37|4281.77|4282.37|4281.77|4282.37|4281.77|4282.37|4281.77|1
1645507030000|2022-02-22 05:17:10|4282.5|4281.9|4281.75|4281.15|4282.5|4281.9|4281.75|4281.15|14
1645507040000|2022-02-22 05:17:20|4281.62|4281.02|4281.75|4281.15|4281.75|4281.15|4281.5|4280.9|23
1645507050000|2022-02-22 05:17:30|4281.62|4281.02|4282|4281.4|4282|4281.4|4281.62|4281.02|22
1645507060000|2022-02-22 05:17:40|4282.25|4281.65|4282.5|4281.9|4282.5|4281.9|4282.25|4281.65|13
1645507080000|2022-02-22 05:18:00|4283|4282.4|4283|4282.4|4283|4282.4|4283|4282.4|53
1645507100000|2022-02-22 05:18:20|4282.75|4282.15|4282.87|4282.27|4283|4282.4|4282.75|4282.15|18
1645507110000|2022-02-22 05:18:30|4283|4282.4|4283.25|4282.65|4283.25|4282.65|4283|4282.4|4
1645507120000|2022-02-22 05:18:40|4283.5|4282.9|4283|4282.4|4283.5|4282.9|4283|4282.4|19
1645507130000|2022-02-22 05:18:50|4283.25|4282.65|4283.37|4282.77|4283.37|4282.77|4283.25|4282.65|5
1645507140000|2022-02-22 05:19:00|4283.5|4282.9|4283.25|4282.65|4283.5|4282.9|4283|4282.4|9
1645507150000|2022-02-22 05:19:10|4283.5|4282.9|4283.37|4282.77|4283.75|4283.15|4283.25|4282.65|27
1645507160000|2022-02-22 05:19:20|4283.5|4282.9|4283.37|4282.77|4283.5|4282.9|4283.37|4282.77|5
1645507170000|2022-02-22 05:19:30|4283.5|4282.9|4283.75|4283.15|4283.75|4283.15|4283.37|4282.77|31
1645507180000|2022-02-22 05:19:40|4284|4283.4|4284|4283.4|4284|4283.4|4284|4283.4|7
1645507190000|2022-02-22 05:19:50|4284.12|4283.52|4284|4283.4|4284.12|4283.52|4284|4283.4|10
1645507200000|2022-02-22 05:20:00|||||||||5
1645507210000|2022-02-22 05:20:10|4283.75|4283.15|4284|4283.4|4284|4283.4|4283.75|4283.15|11
1645507220000|2022-02-22 05:20:20|4283.87|4283.27|4284.12|4283.52|4284.12|4283.52|4283.75|4283.15|14
1645507230000|2022-02-22 05:20:30|4284|4283.4|4284.25|4283.65|4284.25|4283.65|4284|4283.4|39
1645507240000|2022-02-22 05:20:40|4284.12|4283.52|4284.12|4283.52|4284.12|4283.52|4284|4283.4|3
1645507250000|2022-02-22 05:20:50|4284.25|4283.65|4283.87|4283.27|4284.25|4283.65|4283.75|4283.15|6
1645507260000|2022-02-22 05:21:00|4284|4283.4|4283.5|4282.9|4284.12|4283.52|4283.5|4282.9|33
1645507270000|2022-02-22 05:21:10|4283.62|4283.02|4283.62|4283.02|4283.75|4283.15|4283.62|4283.02|6
1645507280000|2022-02-22 05:21:20|4283.75|4283.15|4283.5|4282.9|4283.75|4283.15|4283.5|4282.9|3
1645507290000|2022-02-22 05:21:30|4283.62|4283.02|4283.5|4282.9|4283.62|4283.02|4283.5|4282.9|1
1645507300000|2022-02-22 05:21:40|4283.62|4283.02|4282.87|4282.27|4283.62|4283.02|4282.87|4282.27|44
1645507310000|2022-02-22 05:21:50|4283|4282.4|4283.12|4282.52|4283.25|4282.65|4282.75|4282.15|12
1645507320000|2022-02-22 05:22:00|4283.25|4282.65|4283.5|4282.9|4283.5|4282.9|4283.25|4282.65|13
1645507330000|2022-02-22 05:22:10|4283.37|4282.77|4283.75|4283.15|4283.75|4283.15|4283.37|4282.77|3
1645507340000|2022-02-22 05:22:20|4284|4283.4|4284.5|4283.9|4284.5|4283.9|4284|4283.4|26
1645507350000|2022-02-22 05:22:30|4284.62|4284.02|4284.25|4283.65|4284.75|4284.15|4284.25|4283.65|20
1645507360000|2022-02-22 05:22:40|4284.37|4283.77|4284.25|4283.65|4284.37|4283.77|4284.25|4283.65|0
1645507370000|2022-02-22 05:22:50|4284.12|4283.52|4284|4283.4|4284.12|4283.52|4284|4283.4|4
1645507380000|2022-02-22 05:23:00|4284.12|4283.52|4285|4284.4|4285|4284.4|4284.12|4283.52|27
1645507390000|2022-02-22 05:23:10|4284.87|4284.27|4284.87|4284.27|4285|4284.4|4284.75|4284.15|14
1645507400000|2022-02-22 05:23:20|4285|4284.4|4284.87|4284.27|4285.12|4284.52|4284.87|4284.27|6
1645507410000|2022-02-22 05:23:30|4285|4284.4|4284.5|4283.9|4285|4284.4|4284.5|4283.9|11
1645507420000|2022-02-22 05:23:40|4284.75|4284.15|4285.12|4284.52|4285.12|4284.52|4284.75|4284.15|21
1645507430000|2022-02-22 05:23:50|4285.25|4284.65|4285.25|4284.65|4285.5|4284.9|4285.25|4284.65|15
1645507440000|2022-02-22 05:24:00|4285.37|4284.77|4286|4285.4|4286.12|4285.52|4285.37|4284.77|35
1645507450000|2022-02-22 05:24:10|4285.87|4285.27|4285.62|4285.02|4286.12|4285.52|4285.62|4285.02|30
1645507460000|2022-02-22 05:24:20|4285.5|4284.9|4285.75|4285.15|4286|4285.4|4285.5|4284.9|28
1645507470000|2022-02-22 05:24:30|4286|4285.4|4287|4286.4|4287|4286.4|4286|4285.4|97
1645507480000|2022-02-22 05:24:40|4287.12|4286.52|4286.75|4286.15|4287.25|4286.65|4286.62|4286.02|94
1645507490000|2022-02-22 05:24:50|4286.62|4286.02|4286.5|4285.9|4286.87|4286.27|4286.5|4285.9|14
1645507500000|2022-02-22 05:25:00|4286.62|4286.02|4286.37|4285.77|4286.75|4286.15|4286.25|4285.65|16
1645507510000|2022-02-22 05:25:10|4286.25|4285.65|4286.75|4286.15|4287.25|4286.65|4286.12|4285.52|79
1645507520000|2022-02-22 05:25:20|4286.87|4286.27|4286.75|4286.15|4286.87|4286.27|4286.5|4285.9|25
1645507530000|2022-02-22 05:25:30|4286.87|4286.27|4287.5|4286.9|4287.87|4287.27|4286.87|4286.27|110
1645507540000|2022-02-22 05:25:40|4287.75|4287.15|4287.5|4286.9|4287.87|4287.27|4287.5|4286.9|78
1645507550000|2022-02-22 05:25:50|4287.25|4286.65|4287.5|4286.9|4287.5|4286.9|4287.25|4286.65|26
1645507560000|2022-02-22 05:26:00|4287.62|4287.02|4288|4287.4|4288|4287.4|4287.62|4287.02|32
1645507570000|2022-02-22 05:26:10|4287.87|4287.27|4287.87|4287.27|4288|4287.4|4287.75|4287.15|33
1645507580000|2022-02-22 05:26:20|4287.5|4286.9|4288.5|4287.9|4288.5|4287.9|4287.5|4286.9|53
1645507590000|2022-02-22 05:26:30|4288.25|4287.65|4288.5|4287.9|4288.5|4287.9|4288.25|4287.65|34
1645507600000|2022-02-22 05:26:40|4288.12|4287.52|4288|4287.4|4288.25|4287.65|4288|4287.4|32
1645507610000|2022-02-22 05:26:50|4287.87|4287.27|4288.5|4287.9|4288.5|4287.9|4287.75|4287.15|25
1645507620000|2022-02-22 05:27:00|4289|4288.4|4289.25|4288.65|4289.25|4288.65|4288.75|4288.15|91
1645507630000|2022-02-22 05:27:10|4289.37|4288.77|4289|4288.4|4289.5|4288.9|4289|4288.4|66
1645507640000|2022-02-22 05:27:20|4289.12|4288.52|4289.5|4288.9|4289.5|4288.9|4289|4288.4|29
1645507650000|2022-02-22 05:27:30|4289.75|4289.15|4289.75|4289.15|4290|4289.4|4289.5|4288.9|80
1645507660000|2022-02-22 05:27:40|4289.5|4288.9|4290|4289.4|4290|4289.4|4289.5|4288.9|55
1645507670000|2022-02-22 05:27:50|4289.75|4289.15|4289.62|4289.02|4289.87|4289.27|4289.5|4288.9|49
1645507680000|2022-02-22 05:28:00|4289.75|4289.15|4290|4289.4|4290.5|4289.9|4289.75|4289.15|120
1645507690000|2022-02-22 05:28:10|4289.75|4289.15|4290.25|4289.65|4290.25|4289.65|4289.75|4289.15|27
1645507700000|2022-02-22 05:28:20|4290|4289.4|4290|4289.4|4290.12|4289.52|4290|4289.4|15
1645507710000|2022-02-22 05:28:30|4289.75|4289.15|4290|4289.4|4290|4289.4|4289.75|4289.15|24
1645507720000|2022-02-22 05:28:40|4289.87|4289.27|4289.75|4289.15|4290.25|4289.65|4289.75|4289.15|42
1645507730000|2022-02-22 05:28:50|4289.5|4288.9|4289.5|4288.9|4289.62|4289.02|4289.25|4288.65|25
1645507740000|2022-02-22 05:29:00|4289.62|4289.02|4289.5|4288.9|4289.87|4289.27|4289.5|4288.9|33
1645507750000|2022-02-22 05:29:10|4289.37|4288.77|4289.25|4288.65|4289.5|4288.9|4289.12|4288.52|24
1645507760000|2022-02-22 05:29:20|4289|4288.4|4288.75|4288.15|4289.5|4288.9|4288.75|4288.15|42
1645507770000|2022-02-22 05:29:30|4290|4289.4|4289.75|4289.15|4290|4289.4|4289.62|4289.02|164
1645507780000|2022-02-22 05:29:40|4289.62|4289.02|4289.75|4289.15|4289.75|4289.15|4289.62|4289.02|9
1645507790000|2022-02-22 05:29:50|4289.62|4289.02|4289|4288.4|4289.75|4289.15|4289|4288.4|34
1645507800000|2022-02-22 05:30:00|4288.87|4288.27|4288.5|4287.9|4289|4288.4|4288.5|4287.9|46
1645507810000|2022-02-22 05:30:10|4288.75|4288.15|4288.75|4288.15|4288.75|4288.15|4288.5|4287.9|14
1645507820000|2022-02-22 05:30:20|4288.5|4287.9|4288|4287.4|4288.75|4288.15|4288|4287.4|44
1645507830000|2022-02-22 05:30:30|4288.25|4287.65|4288.5|4287.9|4288.5|4287.9|4288|4287.4|53
1645507840000|2022-02-22 05:30:40|4288.12|4287.52|4288.25|4287.65|4288.25|4287.65|4288|4287.4|63
1645507850000|2022-02-22 05:30:50|4288.12|4287.52|4288|4287.4|4288.12|4287.52|4287.75|4287.15|7
1645507860000|2022-02-22 05:31:00|4288.25|4287.65|4288|4287.4|4288.25|4287.65|4287.75|4287.15|29
1645507870000|2022-02-22 05:31:10|4288.25|4287.65|4288.25|4287.65|4288.25|4287.65|4288|4287.4|14
1645507880000|2022-02-22 05:31:20|4288.5|4287.9|4288.75|4288.15|4288.75|4288.15|4288.5|4287.9|20
1645507890000|2022-02-22 05:31:30|4288.62|4288.02|4289|4288.4|4289|4288.4|4288.62|4288.02|17
1645507900000|2022-02-22 05:31:40|4288.75|4288.15|4289|4288.4|4289|4288.4|4288.75|4288.15|33
1645507910000|2022-02-22 05:31:50|4289.12|4288.52|4289.25|4288.65|4289.25|4288.65|4288.75|4288.15|21
1645507920000|2022-02-22 05:32:00|4289|4288.4|4289.25|4288.65|4289.5|4288.9|4288.87|4288.27|32
1645507930000|2022-02-22 05:32:10|4289.5|4288.9|4289.5|4288.9|4289.5|4288.9|4289.5|4288.9|10
1645507940000|2022-02-22 05:32:20|4289.62|4289.02|4289.5|4288.9|4289.75|4289.15|4289.37|4288.77|10
1645507950000|2022-02-22 05:32:30|4289.37|4288.77|4289.5|4288.9|4289.5|4288.9|4289.37|4288.77|6
1645507960000|2022-02-22 05:32:40|4289.37|4288.77|4289.62|4289.02|4290|4289.4|4289.37|4288.77|33
1645507970000|2022-02-22 05:32:50|4289.75|4289.15|4289.62|4289.02|4290|4289.4|4289.62|4289.02|26
1645507980000|2022-02-22 05:33:00|4289.75|4289.15|4290|4289.4|4290|4289.4|4289.75|4289.15|23
1645507990000|2022-02-22 05:33:10|4289.75|4289.15|4290|4289.4|4290|4289.4|4289.75|4289.15|9
1645508000000|2022-02-22 05:33:20|4290.25|4289.65|4290.25|4289.65|4290.25|4289.65|4290.25|4289.65|5
1645508010000|2022-02-22 05:33:30|4290|4289.4|4290.12|4289.52|4290.12|4289.52|4289.87|4289.27|25
1645508020000|2022-02-22 05:33:40|4290|4289.4|4289.37|4288.77|4290|4289.4|4288.87|4288.27|50
1645508030000|2022-02-22 05:33:50|4289.25|4288.65|4289.25|4288.65|4289.25|4288.65|4289|4288.4|6
1645508040000|2022-02-22 05:34:00|4289.37|4288.77|4289.75|4289.15|4290|4289.4|4289.37|4288.77|15
1645508050000|2022-02-22 05:34:10|4290|4289.4|4290|4289.4|4290|4289.4|4289.75|4289.15|15
1645508060000|2022-02-22 05:34:20|4289.87|4289.27|4289.37|4288.77|4290|4289.4|4289.37|4288.77|5
1645508070000|2022-02-22 05:34:30|4289.5|4288.9|4289.37|4288.77|4289.75|4289.15|4289.37|4288.77|2
1645508080000|2022-02-22 05:34:40|4289.25|4288.65|4289|4288.4|4289.25|4288.65|4288.87|4288.27|11
1645508090000|2022-02-22 05:34:50|4288.87|4288.27|4288.75|4288.15|4289|4288.4|4288.75|4288.15|3
1645508100000|2022-02-22 05:35:00|4289|4288.4|4289|4288.4|4289.25|4288.65|4288.87|4288.27|23
1645508110000|2022-02-22 05:35:10|4288.75|4288.15|4288.87|4288.27|4289|4288.4|4288.75|4288.15|10
1645508120000|2022-02-22 05:35:20|4288.75|4288.15|4288.5|4287.9|4288.75|4288.15|4288.25|4287.65|19
1645508130000|2022-02-22 05:35:30|4288.37|4287.77|4288.25|4287.65|4288.37|4287.77|4288.25|4287.65|5
1645508140000|2022-02-22 05:35:40|4288.5|4287.9|4288.25|4287.65|4288.5|4287.9|4288.25|4287.65|18
1645508150000|2022-02-22 05:35:50|4288|4287.4|4288.5|4287.9|4288.75|4288.15|4288|4287.4|31
1645508160000|2022-02-22 05:36:00|4288.25|4287.65|4288|4287.4|4288.37|4287.77|4288|4287.4|22
1645508170000|2022-02-22 05:36:10|4287.87|4287.27|4288.37|4287.77|4288.5|4287.9|4287.87|4287.27|29
1645508180000|2022-02-22 05:36:20|4288.25|4287.65|4287.75|4287.15|4288.5|4287.9|4287.75|4287.15|30
1645508190000|2022-02-22 05:36:30|4288|4287.4|4288|4287.4|4288.25|4287.65|4287.75|4287.15|27
1645508200000|2022-02-22 05:36:40|||||||||1
1645508210000|2022-02-22 05:36:50|4288.25|4287.65|4288.25|4287.65|4288.25|4287.65|4288.25|4287.65|5
1645508220000|2022-02-22 05:37:00|4288.5|4287.9|4288.5|4287.9|4288.5|4287.9|4288.5|4287.9|3
1645508230000|2022-02-22 05:37:10|4288.25|4287.65|4288.5|4287.9|4288.5|4287.9|4288.25|4287.65|18
1645508240000|2022-02-22 05:37:20|4288.37|4287.77|4288.25|4287.65|4288.37|4287.77|4288.12|4287.52|22
1645508250000|2022-02-22 05:37:30|4288.12|4287.52|4288.5|4287.9|4288.5|4287.9|4288|4287.4|12
1645508260000|2022-02-22 05:37:40|4288.37|4287.77|4288.25|4287.65|4288.37|4287.77|4288.25|4287.65|3
1645508270000|2022-02-22 05:37:50|||||||||9
1645508280000|2022-02-22 05:38:00|4288.12|4287.52|4288.87|4288.27|4288.87|4288.27|4288|4287.4|36
1645508290000|2022-02-22 05:38:10|4288.75|4288.15|4288.5|4287.9|4289|4288.4|4288.37|4287.77|4
1645508300000|2022-02-22 05:38:20|4288.62|4288.02|4288.5|4287.9|4288.75|4288.15|4288.5|4287.9|2
1645508310000|2022-02-22 05:38:30|4288.25|4287.65|4288.12|4287.52|4288.25|4287.65|4288|4287.4|6
1645508320000|2022-02-22 05:38:40|4288|4287.4|4288.25|4287.65|4288.37|4287.77|4288|4287.4|5
1645508330000|2022-02-22 05:38:50|4288.12|4287.52|4288|4287.4|4288.25|4287.65|4287.87|4287.27|3
1645508340000|2022-02-22 05:39:00|4287.87|4287.27|4288|4287.4|4288|4287.4|4287.75|4287.15|18
1645508350000|2022-02-22 05:39:10|||||||||1
1645508360000|2022-02-22 05:39:20|4288.25|4287.65|4288.12|4287.52|4288.37|4287.77|4288|4287.4|11
1645508370000|2022-02-22 05:39:30|4288.25|4287.65|4288|4287.4|4288.25|4287.65|4288|4287.4|1
1645508380000|2022-02-22 05:39:40|4287.75|4287.15|4288.62|4288.02|4288.62|4288.02|4287.75|4287.15|108
1645508390000|2022-02-22 05:39:50|4288.5|4287.9|4288.5|4287.9|4288.62|4288.02|4288.5|4287.9|0
1645508400000|2022-02-22 05:40:00|4288.75|4288.15|4288.12|4287.52|4288.75|4288.15|4288.12|4287.52|24
1645508410000|2022-02-22 05:40:10|4288|4287.4|4288|4287.4|4288|4287.4|4287.75|4287.15|10
1645508420000|2022-02-22 05:40:20|4288.12|4287.52|4288.12|4287.52|4288.12|4287.52|4288|4287.4|11
1645508430000|2022-02-22 05:40:30|4288|4287.4|4288|4287.4|4288.12|4287.52|4287.75|4287.15|11
1645508440000|2022-02-22 05:40:40|4287.75|4287.15|4287.87|4287.27|4287.87|4287.27|4287.75|4287.15|3
1645508450000|2022-02-22 05:40:50|4287.75|4287.15|4287.37|4286.77|4287.75|4287.15|4287.25|4286.65|47
1645508460000|2022-02-22 05:41:00|4287.5|4286.9|4287|4286.4|4287.5|4286.9|4286.87|4286.27|32
1645508470000|2022-02-22 05:41:10|4287.12|4286.52|4287.5|4286.9|4287.5|4286.9|4287.12|4286.52|37
1645508480000|2022-02-22 05:41:20|4287.25|4286.65|4287|4286.4|4287.37|4286.77|4287|4286.4|21
1645508490000|2022-02-22 05:41:30|4286.87|4286.27|4286.75|4286.15|4286.87|4286.27|4286.75|4286.15|6
1645508500000|2022-02-22 05:41:40|4286.5|4285.9|4286.75|4286.15|4286.75|4286.15|4286.5|4285.9|34
1645508510000|2022-02-22 05:41:50|4286.5|4285.9|4286.75|4286.15|4286.87|4286.27|4286.5|4285.9|61
1645508520000|2022-02-22 05:42:00|4287|4286.4|4286.12|4285.52|4287|4286.4|4286.12|4285.52|19
1645508530000|2022-02-22 05:42:10|4286.25|4285.65|4285.75|4285.15|4286.25|4285.65|4285.75|4285.15|28
1645508540000|2022-02-22 05:42:20|4285.62|4285.02|4285.5|4284.9|4286|4285.4|4285.5|4284.9|52
1645508550000|2022-02-22 05:42:30|4285.75|4285.15|4285.87|4285.27|4285.87|4285.27|4285.75|4285.15|32
1645508560000|2022-02-22 05:42:40|4285.75|4285.15|4285.25|4284.65|4285.75|4285.15|4285.25|4284.65|42
1645508570000|2022-02-22 05:42:50|4285.5|4284.9|4285.5|4284.9|4285.5|4284.9|4285.25|4284.65|31
1645508580000|2022-02-22 05:43:00|4285.37|4284.77|4285.87|4285.27|4285.87|4285.27|4285.37|4284.77|32
1645508590000|2022-02-22 05:43:10|4286|4285.4|4286.75|4286.15|4286.75|4286.15|4286|4285.4|16
1645508600000|2022-02-22 05:43:20|4286.5|4285.9|4286.75|4286.15|4286.75|4286.15|4286.5|4285.9|7
1645508610000|2022-02-22 05:43:30|4286.5|4285.9|4286.5|4285.9|4286.5|4285.9|4286.37|4285.77|8
1645508620000|2022-02-22 05:43:40|4286.62|4286.02|4286.37|4285.77|4286.62|4286.02|4286.25|4285.65|7
1645508630000|2022-02-22 05:43:50|4286.5|4285.9|4287.37|4286.77|4287.37|4286.77|4286.5|4285.9|27
1645508640000|2022-02-22 05:44:00|4287.5|4286.9|4288.25|4287.65|4288.25|4287.65|4287.5|4286.9|21
1645508650000|2022-02-22 05:44:10|4288.37|4287.77|4288.25|4287.65|4288.5|4287.9|4288.12|4287.52|18
1645508660000|2022-02-22 05:44:20|4288.12|4287.52|4287.5|4286.9|4288.12|4287.52|4287.5|4286.9|19
1645508670000|2022-02-22 05:44:30|4287.75|4287.15|4287.75|4287.15|4288|4287.4|4287.75|4287.15|4
1645508680000|2022-02-22 05:44:40|4288|4287.4|4288|4287.4|4288.25|4287.65|4287.87|4287.27|9
1645508690000|2022-02-22 05:44:50|4288.12|4287.52|4288|4287.4|4288.5|4287.9|4287.87|4287.27|44
1645508700000|2022-02-22 05:45:00|4288.25|4287.65|4288.12|4287.52|4288.25|4287.65|4288|4287.4|59
1645508710000|2022-02-22 05:45:10|4288|4287.4|4288.25|4287.65|4288.25|4287.65|4288|4287.4|1
1645508720000|2022-02-22 05:45:20|4288.37|4287.77|4288|4287.4|4288.5|4287.9|4288|4287.4|24
1645508730000|2022-02-22 05:45:30|4287.75|4287.15|4288.5|4287.9|4288.5|4287.9|4287.75|4287.15|34
1645508740000|2022-02-22 05:45:40|4288.25|4287.65|4288.25|4287.65|4288.25|4287.65|4288|4287.4|11
1645508750000|2022-02-22 05:45:50|4288|4287.4|4288|4287.4|4288|4287.4|4288|4287.4|2
1645508760000|2022-02-22 05:46:00|4287.75|4287.15|4287.75|4287.15|4288|4287.4|4287.75|4287.15|47
1645508770000|2022-02-22 05:46:10|4287.5|4286.9|4287.25|4286.65|4287.5|4286.9|4287.25|4286.65|10
1645508780000|2022-02-22 05:46:20|4286.75|4286.15|4287.25|4286.65|4287.25|4286.65|4286.75|4286.15|37
1645508790000|2022-02-22 05:46:30|4287.12|4286.52|4287|4286.4|4287.12|4286.52|4287|4286.4|12
1645508800000|2022-02-22 05:46:40|4286.87|4286.27|4286.75|4286.15|4286.87|4286.27|4286.5|4285.9|58
1645508810000|2022-02-22 05:46:50|4286.5|4285.9|4286|4285.4|4286.75|4286.15|4286|4285.4|20
1645508820000|2022-02-22 05:47:00|4286.25|4285.65|4286.75|4286.15|4286.75|4286.15|4286.25|4285.65|42
1645508830000|2022-02-22 05:47:10|4286.5|4285.9|4286.25|4285.65|4286.5|4285.9|4286.25|4285.65|14
1645508840000|2022-02-22 05:47:20|4286.12|4285.52|4285.75|4285.15|4286.12|4285.52|4285.62|4285.02|48
1645508850000|2022-02-22 05:47:30|4285.5|4284.9|4285.5|4284.9|4285.5|4284.9|4285.5|4284.9|5
1645508860000|2022-02-22 05:47:40|4285.62|4285.02|4286.12|4285.52|4286.25|4285.65|4285.62|4285.02|17
1645508870000|2022-02-22 05:47:50|4286.25|4285.65|4286.12|4285.52|4286.25|4285.65|4286|4285.4|4
1645508880000|2022-02-22 05:48:00|4286|4285.4|4286.37|4285.77|4286.75|4286.15|4286|4285.4|16
1645508890000|2022-02-22 05:48:10|4286.25|4285.65|4286|4285.4|4286.5|4285.9|4285.87|4285.27|23
1645508900000|2022-02-22 05:48:20|4285.87|4285.27|4285.75|4285.15|4286|4285.4|4285.75|4285.15|16
1645508910000|2022-02-22 05:48:30|4285.87|4285.27|4285.75|4285.15|4286|4285.4|4285.75|4285.15|4
1645508920000|2022-02-22 05:48:40|4285.62|4285.02|4285.5|4284.9|4285.62|4285.02|4285.25|4284.65|33
1645508930000|2022-02-22 05:48:50|4285.37|4284.77|4285.5|4284.9|4285.5|4284.9|4285.37|4284.77|13
1645508940000|2022-02-22 05:49:00|4285.25|4284.65|4285.25|4284.65|4285.5|4284.9|4285.25|4284.65|11
1645508950000|2022-02-22 05:49:10|4285.37|4284.77|4285.75|4285.15|4285.75|4285.15|4285.37|4284.77|10
1645508960000|2022-02-22 05:49:20|4285.62|4285.02|4286.12|4285.52|4286.12|4285.52|4285.62|4285.02|69
1645508970000|2022-02-22 05:49:30|4286|4285.4|4285.5|4284.9|4286|4285.4|4285.5|4284.9|10
1645508980000|2022-02-22 05:49:40|4285.75|4285.15|4285.37|4284.77|4285.75|4285.15|4285.37|4284.77|2
1645508990000|2022-02-22 05:49:50|4285.5|4284.9|4286|4285.4|4286|4285.4|4285.5|4284.9|11
1645509000000|2022-02-22 05:50:00|4285.87|4285.27|4286|4285.4|4286.37|4285.77|4285.87|4285.27|10
1645509010000|2022-02-22 05:50:10|4285.87|4285.27|4285.25|4284.65|4285.87|4285.27|4284.75|4284.15|35
1645509020000|2022-02-22 05:50:20|4285.12|4284.52|4285|4284.4|4285.25|4284.65|4285|4284.4|34
1645509030000|2022-02-22 05:50:30|4284.75|4284.15|4284.87|4284.27|4284.87|4284.27|4284.5|4283.9|14
1645509040000|2022-02-22 05:50:40|4284.75|4284.15|4284.5|4283.9|4284.75|4284.15|4284.5|4283.9|42
1645509050000|2022-02-22 05:50:50|4284.37|4283.77|4284.25|4283.65|4284.5|4283.9|4284.25|4283.65|57
1645509060000|2022-02-22 05:51:00|4284.37|4283.77|4284.5|4283.9|4284.5|4283.9|4284.25|4283.65|5
1645509070000|2022-02-22 05:51:10|4284.25|4283.65|4284.5|4283.9|4284.5|4283.9|4284.25|4283.65|20
1645509080000|2022-02-22 05:51:20|4284.62|4284.02|4284.87|4284.27|4285|4284.4|4284.62|4284.02|15
1645509090000|2022-02-22 05:51:30|4285|4284.4|4284.75|4284.15|4285|4284.4|4284.5|4283.9|26
1645509100000|2022-02-22 05:51:40|4284.62|4284.02|4284.62|4284.02|4284.75|4284.15|4284.5|4283.9|23
1645509110000|2022-02-22 05:51:50|4284.5|4283.9|4284.5|4283.9|4284.5|4283.9|4284.5|4283.9|8
1645509120000|2022-02-22 05:52:00|4284|4283.4|4284.25|4283.65|4284.25|4283.65|4284|4283.4|36
1645509130000|2022-02-22 05:52:10|4284.37|4283.77|4284.5|4283.9|4284.5|4283.9|4284.25|4283.65|9
1645509140000|2022-02-22 05:52:20|4284.75|4284.15|4284.75|4284.15|4285|4284.4|4284.5|4283.9|21
1645509150000|2022-02-22 05:52:30|4284.5|4283.9|4284.5|4283.9|4284.5|4283.9|4284.25|4283.65|19
1645509160000|2022-02-22 05:52:40|4284.37|4283.77|4284.75|4284.15|4284.75|4284.15|4284.25|4283.65|13
1645509170000|2022-02-22 05:52:50|4284.5|4283.9|4284.5|4283.9|4284.87|4284.27|4284.5|4283.9|19
1645509180000|2022-02-22 05:53:00|4284.62|4284.02|4284.62|4284.02|4284.75|4284.15|4284.5|4283.9|11
1645509190000|2022-02-22 05:53:10|4284.5|4283.9|4284.75|4284.15|4284.75|4284.15|4284.5|4283.9|2
1645509200000|2022-02-22 05:53:20|4284.87|4284.27|4285.25|4284.65|4285.25|4284.65|4284.87|4284.27|36
1645509210000|2022-02-22 05:53:30|4285.12|4284.52|4284.87|4284.27|4285.12|4284.52|4284.75|4284.15|3
1645509220000|2022-02-22 05:53:40|4284.75|4284.15|4284.5|4283.9|4284.75|4284.15|4284.5|4283.9|1
1645509230000|2022-02-22 05:53:50|4284.37|4283.77|4284.5|4283.9|4284.5|4283.9|4284.25|4283.65|13
1645509240000|2022-02-22 05:54:00|4285|4284.4|4285|4284.4|4285|4284.4|4284.75|4284.15|35
1645509250000|2022-02-22 05:54:10|4284.87|4284.27|4286.5|4285.9|4286.5|4285.9|4284.87|4284.27|184
1645509260000|2022-02-22 05:54:20|4286.75|4286.15|4286.5|4285.9|4286.75|4286.15|4286.5|4285.9|60
1645509270000|2022-02-22 05:54:30|4286.25|4285.65|4285.75|4285.15|4286.25|4285.65|4285.75|4285.15|28
1645509280000|2022-02-22 05:54:40|4285.87|4285.27|4286|4285.4|4286.12|4285.52|4285.75|4285.15|23
1645509290000|2022-02-22 05:54:50|4286.12|4285.52|4286|4285.4|4286.25|4285.65|4285.87|4285.27|44
1645509300000|2022-02-22 05:55:00|4286.12|4285.52|4286.12|4285.52|4286.25|4285.65|4286|4285.4|9
1645509310000|2022-02-22 05:55:10|4286.25|4285.65|4286.62|4286.02|4286.75|4286.15|4286.25|4285.65|21
1645509320000|2022-02-22 05:55:20|4286.75|4286.15|4287.25|4286.65|4287.25|4286.65|4286.5|4285.9|35
1645509330000|2022-02-22 05:55:30|4286.75|4286.15|4286.75|4286.15|4286.75|4286.15|4286.75|4286.15|29
1645509350000|2022-02-22 05:55:50|4286.5|4285.9|4286.5|4285.9|4286.75|4286.15|4286.5|4285.9|10
1645509370000|2022-02-22 05:56:10|4286.62|4286.02|4286.75|4286.15|4286.75|4286.15|4286.5|4285.9|14
1645509380000|2022-02-22 05:56:20|4286.62|4286.02|4286|4285.4|4286.75|4286.15|4286|4285.4|34
1645509390000|2022-02-22 05:56:30|4285.5|4284.9|4285.62|4285.02|4285.62|4285.02|4285.5|4284.9|32
1645509400000|2022-02-22 05:56:40|4285.5|4284.9|4285.75|4285.15|4286|4285.4|4285.5|4284.9|16
1645509410000|2022-02-22 05:56:50|4285.87|4285.27|4286.25|4285.65|4286.5|4285.9|4285.87|4285.27|16
1645509420000|2022-02-22 05:57:00|4286|4285.4|4286.12|4285.52|4286.12|4285.52|4286|4285.4|3
1645509430000|2022-02-22 05:57:10|4286.25|4285.65|4286.12|4285.52|4286.25|4285.65|4286|4285.4|6
1645509440000|2022-02-22 05:57:20|4286|4285.4|4286.5|4285.9|4286.5|4285.9|4286|4285.4|3
1645509450000|2022-02-22 05:57:30|4286.25|4285.65|4286.12|4285.52|4286.25|4285.65|4286|4285.4|9
1645509460000|2022-02-22 05:57:40|4286|4285.4|4286|4285.4|4286.12|4285.52|4285.75|4285.15|3
1645509470000|2022-02-22 05:57:50|4286.25|4285.65|4286.25|4285.65|4286.37|4285.77|4286|4285.4|14
1645509480000|2022-02-22 05:58:00|4286.5|4285.9|4285.75|4285.15|4286.5|4285.9|4285.75|4285.15|16
1645509490000|2022-02-22 05:58:10|4285.87|4285.27|4286|4285.4|4286.12|4285.52|4285.75|4285.15|30
1645509500000|2022-02-22 05:58:20|4285.75|4285.15|4285.75|4285.15|4285.87|4285.27|4285.5|4284.9|32
1645509510000|2022-02-22 05:58:30|4285.5|4284.9|4286.25|4285.65|4286.25|4285.65|4285.5|4284.9|7
1645509520000|2022-02-22 05:58:40|4286.37|4285.77|4286.25|4285.65|4286.37|4285.77|4286.12|4285.52|14
1645509530000|2022-02-22 05:58:50|4286|4285.4|4286.12|4285.52|4286.12|4285.52|4286|4285.4|5
1645509540000|2022-02-22 05:59:00|4286.25|4285.65|4286.25|4285.65|4286.37|4285.77|4285.75|4285.15|4
1645509550000|2022-02-22 05:59:10|4286.37|4285.77|4286.25|4285.65|4286.37|4285.77|4286.25|4285.65|9
1645509560000|2022-02-22 05:59:20|4286.5|4285.9|4286.25|4285.65|4286.5|4285.9|4286.25|4285.65|17
1645509570000|2022-02-22 05:59:30|4286.5|4285.9|4286.37|4285.77|4286.5|4285.9|4286.25|4285.65|25
1645509580000|2022-02-22 05:59:40|4286.25|4285.65|4285.62|4285.02|4286.25|4285.65|4285.5|4284.9|38
1645509590000|2022-02-22 05:59:50|4285.75|4285.15|4286|4285.4|4286|4285.4|4285.5|4284.9|30
1645509600000|2022-02-22 06:00:00|4285.5|4284.9|4284.5|4283.9|4285.5|4284.9|4284.5|4283.9|75
1645509610000|2022-02-22 06:00:10|4284.25|4283.65|4283.5|4282.9|4284.25|4283.65|4283.12|4282.52|149
1645509620000|2022-02-22 06:00:20|4283.75|4283.15|4283.62|4283.02|4283.75|4283.15|4283.25|4282.65|40
1645509630000|2022-02-22 06:00:30|4283.75|4283.15|4283.62|4283.02|4284|4283.4|4283.5|4282.9|31
1645509640000|2022-02-22 06:00:40|4283.5|4282.9|4283.62|4283.02|4284|4283.4|4283.5|4282.9|48
1645509650000|2022-02-22 06:00:50|4283.75|4283.15|4283.25|4282.65|4283.75|4283.15|4282.75|4282.15|41
1645509660000|2022-02-22 06:01:00|4283.12|4282.52|4282.25|4281.65|4283.12|4282.52|4282.25|4281.65|63
1645509670000|2022-02-22 06:01:10|4282.12|4281.52|4282.5|4281.9|4282.75|4282.15|4282.12|4281.52|47
1645509680000|2022-02-22 06:01:20|4282.25|4281.65|4281.25|4280.65|4282.37|4281.77|4281.25|4280.65|101
1645509690000|2022-02-22 06:01:30|4281.37|4280.77|4281.5|4280.9|4281.62|4281.02|4281.37|4280.77|56
1645509700000|2022-02-22 06:01:40|4281.25|4280.65|4281.37|4280.77|4281.5|4280.9|4281.25|4280.65|36
1645509710000|2022-02-22 06:01:50|4281.5|4280.9|4280.25|4279.65|4281.5|4280.9|4280.25|4279.65|120
1645509720000|2022-02-22 06:02:00|4280|4279.4|4282|4281.4|4282|4281.4|4280|4279.4|69
1645509730000|2022-02-22 06:02:10|4281.87|4281.27|4280.75|4280.15|4281.87|4281.27|4280.75|4280.15|48
1645509740000|2022-02-22 06:02:20|4281.12|4280.52|4281.12|4280.52|4281.12|4280.52|4280.75|4280.15|30
1645509750000|2022-02-22 06:02:30|4280.75|4280.15|4281.25|4280.65|4281.37|4280.77|4280.75|4280.15|70
1645509760000|2022-02-22 06:02:40|4281.12|4280.52|4281.25|4280.65|4281.25|4280.65|4280.75|4280.15|77
1645509770000|2022-02-22 06:02:50|4281.12|4280.52|4280.75|4280.15|4281.12|4280.52|4280.75|4280.15|23
1645509780000|2022-02-22 06:03:00|4281|4280.4|4280.75|4280.15|4281|4280.4|4280.75|4280.15|62
1645509790000|2022-02-22 06:03:10|4281|4280.4|4280.75|4280.15|4281|4280.4|4280.25|4279.65|110
1645509800000|2022-02-22 06:03:20|4280.5|4279.9|4280|4279.4|4280.87|4280.27|4280|4279.4|81
1645509810000|2022-02-22 06:03:30|4280.12|4279.52|4280.25|4279.65|4280.75|4280.15|4280|4279.4|32
1645509820000|2022-02-22 06:03:40|4279.75|4279.15|4279|4278.4|4280|4279.4|4279|4278.4|103
1645509830000|2022-02-22 06:03:50|4277.62|4277.02|4277.25|4276.65|4278|4277.4|4277|4276.4|467
1645509840000|2022-02-22 06:04:00|4277|4276.4|4278|4277.4|4278.25|4277.65|4276.75|4276.15|156
1645509850000|2022-02-22 06:04:10|4277.62|4277.02|4277.5|4276.9|4277.75|4277.15|4277.25|4276.65|88
1645509860000|2022-02-22 06:04:20|4277.75|4277.15|4277.25|4276.65|4278.25|4277.65|4277.25|4276.65|80
1645509870000|2022-02-22 06:04:30|4277|4276.4|4277.5|4276.9|4278|4277.4|4276.75|4276.15|107
1645509880000|2022-02-22 06:04:40|4277.37|4276.77|4277|4276.4|4277.37|4276.77|4276.75|4276.15|75
1645509890000|2022-02-22 06:04:50|4277.12|4276.52|4277|4276.4|4277.12|4276.52|4276.5|4275.9|145
1645509900000|2022-02-22 06:05:00|4277.25|4276.65|4277.25|4276.65|4277.37|4276.77|4277|4276.4|57
1645509910000|2022-02-22 06:05:10|4277.62|4277.02|4277.25|4276.65|4277.62|4277.02|4277.25|4276.65|36
1645509920000|2022-02-22 06:05:20|4277.12|4276.52|4277.25|4276.65|4277.37|4276.77|4277.12|4276.52|7
1645509930000|2022-02-22 06:05:30|4277.12|4276.52|4277.25|4276.65|4277.37|4276.77|4277|4276.4|53
1645509940000|2022-02-22 06:05:40|4277.5|4276.9|4277.25|4276.65|4277.75|4277.15|4277.25|4276.65|57
1645509950000|2022-02-22 06:05:50|4277.37|4276.77|4277.25|4276.65|4277.37|4276.77|4277|4276.4|30
1645509960000|2022-02-22 06:06:00|4277.37|4276.77|4278.5|4277.9|4278.5|4277.9|4277.37|4276.77|89
1645509970000|2022-02-22 06:06:10|4278.62|4278.02|4278.75|4278.15|4279|4278.4|4278.5|4277.9|83
1645509980000|2022-02-22 06:06:20|4278.5|4277.9|4278.25|4277.65|4278.75|4278.15|4278.25|4277.65|9
1645509990000|2022-02-22 06:06:30|4278.37|4277.77|4278.5|4277.9|4278.87|4278.27|4278.37|4277.77|12
1645510000000|2022-02-22 06:06:40|4278.25|4277.65|4277.75|4277.15|4278.25|4277.65|4277.5|4276.9|58
1645510010000|2022-02-22 06:06:50|4277.62|4277.02|4277.75|4277.15|4278|4277.4|4277.5|4276.9|22
1645510020000|2022-02-22 06:07:00|4277.62|4277.02|4277.75|4277.15|4277.75|4277.15|4277.5|4276.9|12
1645510030000|2022-02-22 06:07:10|4278|4277.4|4278|4277.4|4278|4277.4|4277.62|4277.02|8
1645510040000|2022-02-22 06:07:20|4277.75|4277.15|4277.75|4277.15|4278|4277.4|4277.75|4277.15|10
1645510050000|2022-02-22 06:07:30|4277.87|4277.27|4278|4277.4|4278.12|4277.52|4277.87|4277.27|20
1645510060000|2022-02-22 06:07:40|4278.12|4277.52|4278|4277.4|4278.12|4277.52|4277.5|4276.9|39
1645510070000|2022-02-22 06:07:50|4277.75|4277.15|4278|4277.4|4278|4277.4|4277.75|4277.15|6
1645510080000|2022-02-22 06:08:00|4277.87|4277.27|4277.5|4276.9|4278.37|4277.77|4277.5|4276.9|31
1645510090000|2022-02-22 06:08:10|4277.75|4277.15|4277.5|4276.9|4277.75|4277.15|4277.37|4276.77|9
1645510100000|2022-02-22 06:08:20|4277.37|4276.77|4276.75|4276.15|4277.5|4276.9|4276.75|4276.15|21
1645510110000|2022-02-22 06:08:30|4276.87|4276.27|4276.5|4275.9|4277|4276.4|4276.37|4275.77|19
1645510120000|2022-02-22 06:08:40|4276.25|4275.65|4276.5|4275.9|4276.75|4276.15|4276.25|4275.65|22
1645510130000|2022-02-22 06:08:50|4276.75|4276.15|4276.75|4276.15|4276.75|4276.15|4276.5|4275.9|10
1645510140000|2022-02-22 06:09:00|4276.87|4276.27|4275.25|4274.65|4276.87|4276.27|4275.25|4274.65|68
1645510150000|2022-02-22 06:09:10|4275.5|4274.9|4274.75|4274.15|4275.5|4274.9|4274.5|4273.9|128
1645510160000|2022-02-22 06:09:20|4274.5|4273.9|4274.37|4273.77|4274.62|4274.02|4274.25|4273.65|64
1645510170000|2022-02-22 06:09:30|4274.5|4273.9|4274.62|4274.02|4274.75|4274.15|4274.37|4273.77|33
1645510180000|2022-02-22 06:09:40|4274.5|4273.9|4274.25|4273.65|4274.5|4273.9|4274.25|4273.65|49
1645510190000|2022-02-22 06:09:50|4274.5|4273.9|4274.75|4274.15|4275|4274.4|4274.5|4273.9|55
1645510200000|2022-02-22 06:10:00|4274.87|4274.27|4275.5|4274.9|4275.5|4274.9|4274.75|4274.15|55
1645510210000|2022-02-22 06:10:10|4275.25|4274.65|4275.5|4274.9|4275.75|4275.15|4275.25|4274.65|40
1645510220000|2022-02-22 06:10:20|4275.62|4275.02|4275.75|4275.15|4276|4275.4|4275.5|4274.9|17
1645510230000|2022-02-22 06:10:30|4275.87|4275.27|4276.5|4275.9|4276.75|4276.15|4275.75|4275.15|47
1645510240000|2022-02-22 06:10:40|4276.25|4275.65|4276.5|4275.9|4276.75|4276.15|4276.25|4275.65|9
1645510250000|2022-02-22 06:10:50|4276.75|4276.15|4278|4277.4|4278|4277.4|4276.75|4276.15|26
1645510260000|2022-02-22 06:11:00|4277.75|4277.15|4277.87|4277.27|4278|4277.4|4277.5|4276.9|20
1645510270000|2022-02-22 06:11:10|4277.62|4277.02|4277.25|4276.65|4278|4277.4|4277.25|4276.65|17
1645510280000|2022-02-22 06:11:20|4277.12|4276.52|4276.5|4275.9|4277.37|4276.77|4276.5|4275.9|68
1645510290000|2022-02-22 06:11:30|4276.37|4275.77|4276.62|4276.02|4276.75|4276.15|4276.37|4275.77|26
1645510300000|2022-02-22 06:11:40|4276.5|4275.9|4276.75|4276.15|4276.75|4276.15|4276.25|4275.65|27
1645510310000|2022-02-22 06:11:50|4276.62|4276.02|4276.62|4276.02|4276.75|4276.15|4276.5|4275.9|6
1645510320000|2022-02-22 06:12:00|4276.5|4275.9|4276.87|4276.27|4277.25|4276.65|4276.37|4275.77|26
1645510330000|2022-02-22 06:12:10|4277.12|4276.52|4278.25|4277.65|4278.5|4277.9|4276.87|4276.27|30
1645510340000|2022-02-22 06:12:20|4278.37|4277.77|4277.62|4277.02|4278.37|4277.77|4277.5|4276.9|41
1645510350000|2022-02-22 06:12:30|4277.5|4276.9|4277.5|4276.9|4277.62|4277.02|4277|4276.4|27
1645510360000|2022-02-22 06:12:40|4277.62|4277.02|4277.62|4277.02|4277.75|4277.15|4277.5|4276.9|22
1645510370000|2022-02-22 06:12:50|4277.75|4277.15|4277.62|4277.02|4278|4277.4|4277.5|4276.9|38
1645510380000|2022-02-22 06:13:00|4277.75|4277.15|4278.25|4277.65|4278.25|4277.65|4277.5|4276.9|13
1645510390000|2022-02-22 06:13:10|4278.12|4277.52|4277.87|4277.27|4278.12|4277.52|4277.75|4277.15|6
1645510400000|2022-02-22 06:13:20|4277.75|4277.15|4278.25|4277.65|4278.25|4277.65|4277.75|4277.15|2
1645510410000|2022-02-22 06:13:30|4278.12|4277.52|4279.25|4278.65|4279.25|4278.65|4277.62|4277.02|148
1645510420000|2022-02-22 06:13:40|4279.12|4278.52|4279|4278.4|4279.25|4278.65|4278.75|4278.15|32
1645510430000|2022-02-22 06:13:50|4278.75|4278.15|4278.5|4277.9|4278.75|4278.15|4278.5|4277.9|31
1645510440000|2022-02-22 06:14:00|4278.75|4278.15|4278.5|4277.9|4278.75|4278.15|4278.5|4277.9|21
1645510450000|2022-02-22 06:14:10|4278.75|4278.15|4279.75|4279.15|4280|4279.4|4278.75|4278.15|40
1645510460000|2022-02-22 06:14:20|4280|4279.4|4280.12|4279.52|4280.75|4280.15|4279.87|4279.27|138
1645510470000|2022-02-22 06:14:30|4280.25|4279.65|4281|4280.4|4281|4280.4|4280.25|4279.65|9
1645510480000|2022-02-22 06:14:40|4281.25|4280.65|4281.12|4280.52|4281.75|4281.15|4281|4280.4|120
1645510490000|2022-02-22 06:14:50|4281|4280.4|4281|4280.4|4281.12|4280.52|4280.75|4280.15|28
1645510500000|2022-02-22 06:15:00|4281.25|4280.65|4282.5|4281.9|4282.5|4281.9|4281.25|4280.65|26
1645510510000|2022-02-22 06:15:10|4282.75|4282.15|4282.5|4281.9|4283.25|4282.65|4282.37|4281.77|115
1645510520000|2022-02-22 06:15:20|4282|4281.4|4282.5|4281.9|4282.5|4281.9|4282|4281.4|35
1645510530000|2022-02-22 06:15:30|4282.25|4281.65|4282.5|4281.9|4282.5|4281.9|4282|4281.4|17
1645510540000|2022-02-22 06:15:40|4282.37|4281.77|4282.5|4281.9|4282.5|4281.9|4282.25|4281.65|25
1645510550000|2022-02-22 06:15:50|4282.62|4282.02|4282.87|4282.27|4283.25|4282.65|4282.62|4282.02|55
1645510560000|2022-02-22 06:16:00|4282.75|4282.15|4283.25|4282.65|4283.25|4282.65|4282.5|4281.9|62
1645510570000|2022-02-22 06:16:10|4283.12|4282.52|4283|4282.4|4283.12|4282.52|4283|4282.4|16
1645510580000|2022-02-22 06:16:20|4282.87|4282.27|4283|4282.4|4283.12|4282.52|4282.75|4282.15|11
1645510590000|2022-02-22 06:16:30|4283.12|4282.52|4283.5|4282.9|4283.5|4282.9|4282.87|4282.27|13
1645510600000|2022-02-22 06:16:40|4283.37|4282.77|4283.25|4282.65|4283.5|4282.9|4283.25|4282.65|21
1645510610000|2022-02-22 06:16:50|4283.12|4282.52|4282.87|4282.27|4283.12|4282.52|4282.5|4281.9|26
1645510620000|2022-02-22 06:17:00|4282.75|4282.15|4283|4282.4|4283.5|4282.9|4282.75|4282.15|62
1645510630000|2022-02-22 06:17:10|4282.75|4282.15|4282.75|4282.15|4283.12|4282.52|4282.5|4281.9|24
1645510640000|2022-02-22 06:17:20|4282.87|4282.27|4282.75|4282.15|4283|4282.4|4282.75|4282.15|14
1645510650000|2022-02-22 06:17:30|4282.87|4282.27|4283.25|4282.65|4283.25|4282.65|4282.87|4282.27|22
1645510660000|2022-02-22 06:17:40|4283.5|4282.9|4284|4283.4|4284.12|4283.52|4283.5|4282.9|87
1645510670000|2022-02-22 06:17:50|4283.87|4283.27|4284|4283.4|4284.12|4283.52|4283.75|4283.15|20
1645510680000|2022-02-22 06:18:00|4283.5|4282.9|4283.25|4282.65|4283.5|4282.9|4282.5|4281.9|58
1645510690000|2022-02-22 06:18:10|4283.12|4282.52|4282.75|4282.15|4283.12|4282.52|4282.75|4282.15|12
1645510700000|2022-02-22 06:18:20|4282.62|4282.02|4282.5|4281.9|4282.62|4282.02|4282.5|4281.9|7
1645510710000|2022-02-22 06:18:30|4282.25|4281.65|4283.25|4282.65|4283.25|4282.65|4282.25|4281.65|40
1645510720000|2022-02-22 06:18:40|4282.87|4282.27|4283.12|4282.52|4283.25|4282.65|4282.75|4282.15|16
1645510730000|2022-02-22 06:18:50|4283.25|4282.65|4283.25|4282.65|4283.25|4282.65|4283|4282.4|24
1645510740000|2022-02-22 06:19:00|4283.12|4282.52|4283.37|4282.77|4283.5|4282.9|4283.12|4282.52|4
1645510750000|2022-02-22 06:19:10|4283.25|4282.65|4283|4282.4|4283.25|4282.65|4283|4282.4|3
1645510760000|2022-02-22 06:19:20|4283.12|4282.52|4282.75|4282.15|4283.12|4282.52|4282.75|4282.15|0
1645510770000|2022-02-22 06:19:30|4282.62|4282.02|4282.62|4282.02|4282.75|4282.15|4282.62|4282.02|6
1645510780000|2022-02-22 06:19:40|4282.75|4282.15|4283.25|4282.65|4283.25|4282.65|4282.75|4282.15|10
1645510790000|2022-02-22 06:19:50|4283.37|4282.77|4283|4282.4|4283.37|4282.77|4283|4282.4|8
1645510800000|2022-02-22 06:20:00|4283.12|4282.52|4283.75|4283.15|4284|4283.4|4283|4282.4|28
1645510810000|2022-02-22 06:20:10|4283.87|4283.27|4283.5|4282.9|4283.87|4283.27|4283.5|4282.9|3
1645510820000|2022-02-22 06:20:20|4283.37|4282.77|4283.25|4282.65|4283.5|4282.9|4283.12|4282.52|51
1645510830000|2022-02-22 06:20:30|4283.37|4282.77|4283.37|4282.77|4283.5|4282.9|4283.37|4282.77|6
1645510840000|2022-02-22 06:20:40|4283.25|4282.65|4283.12|4282.52|4283.25|4282.65|4283|4282.4|16
1645510850000|2022-02-22 06:20:50|4283.25|4282.65|4283|4282.4|4283.25|4282.65|4283|4282.4|11
1645510860000|2022-02-22 06:21:00|4283.25|4282.65|4283.5|4282.9|4283.87|4283.27|4283.25|4282.65|24
1645510870000|2022-02-22 06:21:10|4283.62|4283.02|4284.25|4283.65|4284.25|4283.65|4283.62|4283.02|14
1645510880000|2022-02-22 06:21:20|4284.12|4283.52|4283.75|4283.15|4284.25|4283.65|4283.75|4283.15|6
1645510890000|2022-02-22 06:21:30|4284|4283.4|4283.75|4283.15|4284.12|4283.52|4283.75|4283.15|10
1645510900000|2022-02-22 06:21:40|4284|4283.4|4284.12|4283.52|4284.12|4283.52|4283.87|4283.27|10
1645510910000|2022-02-22 06:21:50|4284|4283.4|4284|4283.4|4284|4283.4|4284|4283.4|2
1645510920000|2022-02-22 06:22:00|4284.12|4283.52|4284.5|4283.9|4284.5|4283.9|4284.12|4283.52|21
1645510930000|2022-02-22 06:22:10|4284.25|4283.65|4284.37|4283.77|4284.37|4283.77|4284.12|4283.52|4
1645510940000|2022-02-22 06:22:20|4284.5|4283.9|4284.5|4283.9|4284.62|4284.02|4284.25|4283.65|13
1645510950000|2022-02-22 06:22:30|4284.62|4284.02|4284.5|4283.9|4284.75|4284.15|4284.37|4283.77|9
1645510960000|2022-02-22 06:22:40|4284.37|4283.77|4284.87|4284.27|4285.12|4284.52|4284.25|4283.65|79
1645510970000|2022-02-22 06:22:50|4285|4284.4|4285.5|4284.9|4285.5|4284.9|4285|4284.4|44
1645510980000|2022-02-22 06:23:00|4285.87|4285.27|4286|4285.4|4286.25|4285.65|4285.75|4285.15|97
1645510990000|2022-02-22 06:23:10|4286.5|4285.9|4286.5|4285.9|4286.75|4286.15|4286.25|4285.65|62
1645511000000|2022-02-22 06:23:20|4286.25|4285.65|4286.5|4285.9|4286.5|4285.9|4286.25|4285.65|13
1645511010000|2022-02-22 06:23:30|4286.37|4285.77|4286.5|4285.9|4286.5|4285.9|4286.25|4285.65|19
1645511020000|2022-02-22 06:23:40|4286.37|4285.77|4286.5|4285.9|4286.5|4285.9|4286.25|4285.65|20
1645511030000|2022-02-22 06:23:50|4286.25|4285.65|4286.37|4285.77|4286.75|4286.15|4286.25|4285.65|45
1645511040000|2022-02-22 06:24:00|4286.25|4285.65|4286.25|4285.65|4286.5|4285.9|4286.25|4285.65|13
1645511050000|2022-02-22 06:24:10|4286.5|4285.9|4286.5|4285.9|4286.75|4286.15|4286.5|4285.9|47
1645511060000|2022-02-22 06:24:20|4286.37|4285.77|4287|4286.4|4287|4286.4|4286.37|4285.77|52
1645511070000|2022-02-22 06:24:30|4287.12|4286.52|4287.12|4286.52|4287.37|4286.77|4287|4286.4|71
1645511080000|2022-02-22 06:24:40|4287.25|4286.65|4286.75|4286.15|4287.25|4286.65|4286.5|4285.9|57
1645511090000|2022-02-22 06:24:50|4286.5|4285.9|4286.25|4285.65|4286.5|4285.9|4286.12|4285.52|14
1645511100000|2022-02-22 06:25:00|4286.37|4285.77|4286|4285.4|4286.5|4285.9|4285.87|4285.27|51
1645511110000|2022-02-22 06:25:10|4285.87|4285.27|4285.5|4284.9|4286.12|4285.52|4285.5|4284.9|13
1645511120000|2022-02-22 06:25:20|4286.25|4285.65|4286.25|4285.65|4286.5|4285.9|4286.12|4285.52|76
1645511130000|2022-02-22 06:25:30|4286.12|4285.52|4286.25|4285.65|4286.25|4285.65|4286|4285.4|11
1645511140000|2022-02-22 06:25:40|4286.5|4285.9|4287|4286.4|4287|4286.4|4286.5|4285.9|79
1645511150000|2022-02-22 06:25:50|4287.12|4286.52|4287.12|4286.52|4287.5|4286.9|4286.75|4286.15|81
1645511160000|2022-02-22 06:26:00|4287|4286.4|4286.75|4286.15|4287.5|4286.9|4286.75|4286.15|87
1645511170000|2022-02-22 06:26:10|4286.5|4285.9|4286.5|4285.9|4286.87|4286.27|4286.5|4285.9|59
1645511180000|2022-02-22 06:26:20|4286.37|4285.77|4286.62|4286.02|4286.62|4286.02|4286.37|4285.77|10
1645511190000|2022-02-22 06:26:30|4286.75|4286.15|4286.25|4285.65|4286.75|4286.15|4286.25|4285.65|10
1645511200000|2022-02-22 06:26:40|4286.12|4285.52|4286.25|4285.65|4286.25|4285.65|4285.75|4285.15|30
1645511210000|2022-02-22 06:26:50|4286|4285.4|4285.5|4284.9|4286|4285.4|4285.5|4284.9|110
1645511220000|2022-02-22 06:27:00|4286|4285.4|4286.37|4285.77|4286.5|4285.9|4286|4285.4|22
1645511230000|2022-02-22 06:27:10|4286.25|4285.65|4286|4285.4|4286.37|4285.77|4286|4285.4|7
1645511240000|2022-02-22 06:27:20|4286.12|4285.52|4286|4285.4|4286.12|4285.52|4286|4285.4|0
1645511250000|2022-02-22 06:27:30|4286.5|4285.9|4287|4286.4|4287|4286.4|4286.5|4285.9|20
1645511260000|2022-02-22 06:27:40|4286.62|4286.02|4287.12|4286.52|4287.25|4286.65|4286.62|4286.02|31
1645511270000|2022-02-22 06:27:50|4287|4286.4|4286.62|4286.02|4287.12|4286.52|4286.5|4285.9|17
1645511280000|2022-02-22 06:28:00|4286.5|4285.9|4286.12|4285.52|4286.5|4285.9|4286.12|4285.52|35
1645511290000|2022-02-22 06:28:10|4286.25|4285.65|4285.75|4285.15|4286.25|4285.65|4285.75|4285.15|39
1645511300000|2022-02-22 06:28:20|4286|4285.4|4285.87|4285.27|4286|4285.4|4285.75|4285.15|15
1645511310000|2022-02-22 06:28:30|4285.75|4285.15|4285.75|4285.15|4286|4285.4|4285.62|4285.02|39
1645511320000|2022-02-22 06:28:40|4285.62|4285.02|4285.5|4284.9|4285.75|4285.15|4285.12|4284.52|46
1645511330000|2022-02-22 06:28:50|4285.37|4284.77|4284.87|4284.27|4285.5|4284.9|4284.75|4284.15|58
1645511340000|2022-02-22 06:29:00|4285|4284.4|4284.75|4284.15|4285|4284.4|4284.75|4284.15|21
1645511350000|2022-02-22 06:29:10|4284.5|4283.9|4284.25|4283.65|4284.5|4283.9|4284.25|4283.65|59
1645511360000|2022-02-22 06:29:20|4284.37|4283.77|4284.5|4283.9|4284.5|4283.9|4284.25|4283.65|10
1645511370000|2022-02-22 06:29:30|4285.25|4284.65|4285.37|4284.77|4285.37|4284.77|4285|4284.4|85
1645511380000|2022-02-22 06:29:40|4285.25|4284.65|4285.75|4285.15|4285.75|4285.15|4285.25|4284.65|32
1645511390000|2022-02-22 06:29:50|4286|4285.4|4285.75|4285.15|4286.25|4285.65|4285.75|4285.15|78
1645511400000|2022-02-22 06:30:00|4286|4285.4|4286.37|4285.77|4286.5|4285.9|4286|4285.4|37
1645511410000|2022-02-22 06:30:10|4286.25|4285.65|4286.25|4285.65|4286.37|4285.77|4286.25|4285.65|5
1645511420000|2022-02-22 06:30:20|4286.12|4285.52|4286|4285.4|4286.5|4285.9|4286|4285.4|24
1645511430000|2022-02-22 06:30:30|4286.12|4285.52|4285.5|4284.9|4286.12|4285.52|4285.5|4284.9|15
1645511440000|2022-02-22 06:30:40|4285.75|4285.15|4286.75|4286.15|4286.75|4286.15|4285.75|4285.15|20
1645511450000|2022-02-22 06:30:50|4286.87|4286.27|4287.25|4286.65|4287.25|4286.65|4286.75|4286.15|32
1645511460000|2022-02-22 06:31:00|4287.12|4286.52|4287.5|4286.9|4287.5|4286.9|4287.12|4286.52|68
1645511470000|2022-02-22 06:31:10|4287.37|4286.77|4287.25|4286.65|4287.5|4286.9|4287.25|4286.65|12
1645511480000|2022-02-22 06:31:20|4287.37|4286.77|4288|4287.4|4288|4287.4|4287.37|4286.77|48
1645511490000|2022-02-22 06:31:30|4288.12|4287.52|4287.75|4287.15|4288.12|4287.52|4287.75|4287.15|48
1645511500000|2022-02-22 06:31:40|4287.5|4286.9|4287.62|4287.02|4287.62|4287.02|4287.5|4286.9|13
1645511510000|2022-02-22 06:31:50|4287.5|4286.9|4287.12|4286.52|4287.5|4286.9|4286.75|4286.15|16
1645511520000|2022-02-22 06:32:00|4287|4286.4|4287.25|4286.65|4287.25|4286.65|4287|4286.4|10
1645511530000|2022-02-22 06:32:10|4287.37|4286.77|4288.25|4287.65|4288.25|4287.65|4287.37|4286.77|36
1645511540000|2022-02-22 06:32:20|4288.5|4287.9|4288.5|4287.9|4288.75|4288.15|4288.5|4287.9|86
1645511550000|2022-02-22 06:32:30|4288.62|4288.02|4289.5|4288.9|4289.5|4288.9|4288.5|4287.9|31
1645511560000|2022-02-22 06:32:40|4289.25|4288.65|4289.12|4288.52|4289.5|4288.9|4289|4288.4|76
1645511570000|2022-02-22 06:32:50|4289|4288.4|4287.37|4286.77|4289.25|4288.65|4286.25|4285.65|648
1645511580000|2022-02-22 06:33:00|4287.5|4286.9|4286.75|4286.15|4287.5|4286.9|4286.5|4285.9|196
1645511590000|2022-02-22 06:33:10|4286.25|4285.65|4286.75|4286.15|4287|4286.4|4286.12|4285.52|160
1645511600000|2022-02-22 06:33:20|4287|4286.4|4287.5|4286.9|4287.5|4286.9|4286.5|4285.9|142
1645511610000|2022-02-22 06:33:30|4287.75|4287.15|4288|4287.4|4288|4287.4|4287.75|4287.15|27
1645511620000|2022-02-22 06:33:40|4288.37|4287.77|4288.37|4287.77|4288.37|4287.77|4288.12|4287.52|26
1645511630000|2022-02-22 06:33:50|4288.25|4287.65|4288.75|4288.15|4289|4288.4|4288.25|4287.65|35
1645511640000|2022-02-22 06:34:00|4288.62|4288.02|4288.87|4288.27|4289|4288.4|4288.5|4287.9|53
1645511650000|2022-02-22 06:34:10|4289|4288.4|4290.5|4289.9|4290.5|4289.9|4289|4288.4|144
1645511660000|2022-02-22 06:34:20|4290.25|4289.65|4289.75|4289.15|4290.37|4289.77|4289.5|4288.9|156
1645511670000|2022-02-22 06:34:30|4290|4289.4|4289.75|4289.15|4290|4289.4|4289.75|4289.15|29
1645511680000|2022-02-22 06:34:40|4289.87|4289.27|4289.87|4289.27|4289.87|4289.27|4289.75|4289.15|22
1645511690000|2022-02-22 06:34:50|4290|4289.4|4290|4289.4|4290.37|4289.77|4289.75|4289.15|67
1645511700000|2022-02-22 06:35:00|4290.25|4289.65|4290.5|4289.9|4290.5|4289.9|4290.25|4289.65|64
1645511710000|2022-02-22 06:35:10|4290.37|4289.77|4290.12|4289.52|4290.37|4289.77|4290|4289.4|35
1645511720000|2022-02-22 06:35:20|4290|4289.4|4290.37|4289.77|4290.5|4289.9|4289.75|4289.15|82
1645511730000|2022-02-22 06:35:30|4290.5|4289.9|4290.25|4289.65|4290.5|4289.9|4290|4289.4|55
1645511740000|2022-02-22 06:35:40|4290.12|4289.52|4290.5|4289.9|4290.5|4289.9|4290.12|4289.52|24
1645511750000|2022-02-22 06:35:50|4290.25|4289.65|4291.75|4291.15|4291.75|4291.15|4290.25|4289.65|292
1645511760000|2022-02-22 06:36:00|4292|4291.4|4292.25|4291.65|4292.5|4291.9|4292|4291.4|242
1645511770000|2022-02-22 06:36:10|4292.5|4291.9|4292.5|4291.9|4292.5|4291.9|4292.25|4291.65|33
1645511780000|2022-02-22 06:36:20|4292.25|4291.65|4292.5|4291.9|4292.5|4291.9|4292.25|4291.65|18
1645511790000|2022-02-22 06:36:30|4292.25|4291.65|4292.25|4291.65|4292.5|4291.9|4292.25|4291.65|36
1645511800000|2022-02-22 06:36:40|4292.37|4291.77|4293.25|4292.65|4294|4293.4|4292.37|4291.77|384
1645511810000|2022-02-22 06:36:50|4293|4292.4|4292.5|4291.9|4293.25|4292.65|4292.25|4291.65|127
1645511820000|2022-02-22 06:37:00|4292.37|4291.77|4292.75|4292.15|4293|4292.4|4292.25|4291.65|80
1645511830000|2022-02-22 06:37:10|4292.5|4291.9|4292|4291.4|4292.5|4291.9|4292|4291.4|87
1645511840000|2022-02-22 06:37:20|4291.75|4291.15|4292.25|4291.65|4292.5|4291.9|4291.75|4291.15|39
1645511850000|2022-02-22 06:37:30|4292.37|4291.77|4292|4291.4|4292.5|4291.9|4292|4291.4|32
1645511860000|2022-02-22 06:37:40|4292.12|4291.52|4291.75|4291.15|4292.25|4291.65|4291.5|4290.9|94
1645511870000|2022-02-22 06:37:50|4292|4291.4|4292.25|4291.65|4292.25|4291.65|4291.75|4291.15|41
1645511880000|2022-02-22 06:38:00|4292.5|4291.9|4292.75|4292.15|4292.75|4292.15|4292.5|4291.9|16
1645511890000|2022-02-22 06:38:10|4293|4292.4|4293|4292.4|4293|4292.4|4292.75|4292.15|50
1645511900000|2022-02-22 06:38:20|4293.37|4292.77|4293.5|4292.9|4294.37|4293.77|4293.37|4292.77|187
1645511910000|2022-02-22 06:38:30|4293.37|4292.77|4293.5|4292.9|4293.5|4292.9|4293.25|4292.65|40
1645511920000|2022-02-22 06:38:40|4294|4293.4|4293.5|4292.9|4294|4293.4|4293.5|4292.9|65
1645511930000|2022-02-22 06:38:50|4293.25|4292.65|4294.25|4293.65|4294.5|4293.9|4293.25|4292.65|106
1645511940000|2022-02-22 06:39:00|4294.5|4293.9|4294|4293.4|4294.5|4293.9|4294|4293.4|60
1645511950000|2022-02-22 06:39:10|4294.12|4293.52|4294.25|4293.65|4294.5|4293.9|4294|4293.4|35
1645511960000|2022-02-22 06:39:20|4293|4292.4|4292.75|4292.15|4293.25|4292.65|4292.75|4292.15|378
1645511970000|2022-02-22 06:39:30|4292.62|4292.02|4292.37|4291.77|4292.62|4292.02|4291.75|4291.15|51
1645511980000|2022-02-22 06:39:40|4292.25|4291.65|4291.75|4291.15|4292.25|4291.65|4291.75|4291.15|33
1645511990000|2022-02-22 06:39:50|4291.5|4290.9|4291.75|4291.15|4291.75|4291.15|4291.5|4290.9|22
1645512000000|2022-02-22 06:40:00|4291.5|4290.9|4292|4291.4|4292|4291.4|4291.5|4290.9|37
1645512010000|2022-02-22 06:40:10|4292.25|4291.65|4292.37|4291.77|4292.5|4291.9|4292.12|4291.52|20
1645512020000|2022-02-22 06:40:20|4292.25|4291.65|4292.75|4292.15|4292.75|4292.15|4292.25|4291.65|25
1645512030000|2022-02-22 06:40:30|4292.5|4291.9|4292.5|4291.9|4292.75|4292.15|4292.25|4291.65|39
1645512040000|2022-02-22 06:40:40|4292.37|4291.77|4292.5|4291.9|4292.5|4291.9|4292.25|4291.65|18
1645512050000|2022-02-22 06:40:50|4292.25|4291.65|4292.12|4291.52|4292.25|4291.65|4292.12|4291.52|30
1645512060000|2022-02-22 06:41:00|4292|4291.4|4292.12|4291.52|4292.25|4291.65|4291.87|4291.27|25
1645512070000|2022-02-22 06:41:10|4292|4291.4|4292.12|4291.52|4292.25|4291.65|4291.75|4291.15|21
1645512080000|2022-02-22 06:41:20|4292.25|4291.65|4292|4291.4|4292.37|4291.77|4292|4291.4|10
1645512090000|2022-02-22 06:41:30|4292.12|4291.52|4291.62|4291.02|4292.12|4291.52|4291.5|4290.9|31
1645512100000|2022-02-22 06:41:40|4291.5|4290.9|4291.5|4290.9|4291.62|4291.02|4291.25|4290.65|34
1645512110000|2022-02-22 06:41:50|4291.25|4290.65|4291|4290.4|4291.37|4290.77|4290.87|4290.27|55
1645512120000|2022-02-22 06:42:00|4291.25|4290.65|4291.75|4291.15|4291.75|4291.15|4291.12|4290.52|42
1645512130000|2022-02-22 06:42:10|4291.5|4290.9|4291.5|4290.9|4291.5|4290.9|4291.37|4290.77|17
1645512140000|2022-02-22 06:42:20|4291.25|4290.65|4291.37|4290.77|4291.75|4291.15|4291.25|4290.65|70
1645512150000|2022-02-22 06:42:30|4291.5|4290.9|4291.5|4290.9|4291.62|4291.02|4291.5|4290.9|7
1645512160000|2022-02-22 06:42:40|4291.87|4291.27|4291.5|4290.9|4292|4291.4|4291.5|4290.9|32
1645512170000|2022-02-22 06:42:50|4291.37|4290.77|4291.25|4290.65|4291.37|4290.77|4291.25|4290.65|15
1645512180000|2022-02-22 06:43:00|4291.37|4290.77|4291.5|4290.9|4291.5|4290.9|4291.12|4290.52|55
1645512190000|2022-02-22 06:43:10|4291.62|4291.02|4291.5|4290.9|4291.62|4291.02|4291.25|4290.65|12
1645512200000|2022-02-22 06:43:20|4291|4290.4|4291.25|4290.65|4291.25|4290.65|4291|4290.4|26
1645512210000|2022-02-22 06:43:30|4291.37|4290.77|4291.25|4290.65|4291.75|4291.15|4291|4290.4|30
1645512220000|2022-02-22 06:43:40|4291.5|4290.9|4291.25|4290.65|4291.5|4290.9|4291.25|4290.65|6
1645512230000|2022-02-22 06:43:50|4291.12|4290.52|4291.12|4290.52|4291.25|4290.65|4291.12|4290.52|14
1645512240000|2022-02-22 06:44:00|4291.25|4290.65|4290.87|4290.27|4291.25|4290.65|4290.62|4290.02|44
1645512250000|2022-02-22 06:44:10|4290.62|4290.02|4290.5|4289.9|4290.75|4290.15|4290.5|4289.9|42
1645512260000|2022-02-22 06:44:20|4290.87|4290.27|4290.75|4290.15|4291|4290.4|4290.62|4290.02|29
1645512270000|2022-02-22 06:44:30|4290.87|4290.27|4290.87|4290.27|4290.87|4290.27|4290.75|4290.15|2
1645512280000|2022-02-22 06:44:40|4290.75|4290.15|4290.25|4289.65|4290.75|4290.15|4290.25|4289.65|16
1645512290000|2022-02-22 06:44:50|4290|4289.4|4289.5|4288.9|4290|4289.4|4289.5|4288.9|55
1645512300000|2022-02-22 06:45:00|4289.25|4288.65|4290.12|4289.52|4290.5|4289.9|4289.25|4288.65|160
1645512310000|2022-02-22 06:45:10|4290|4289.4|4290.25|4289.65|4290.37|4289.77|4290|4289.4|26
1645512320000|2022-02-22 06:45:20|4290.12|4289.52|4290.25|4289.65|4290.37|4289.77|4290.12|4289.52|49
1645512330000|2022-02-22 06:45:30|4290.12|4289.52|4288.75|4288.15|4290.12|4289.52|4288.62|4288.02|79
1645512340000|2022-02-22 06:45:40|4288.87|4288.27|4289|4288.4|4289|4288.4|4288.87|4288.27|8
1645512350000|2022-02-22 06:45:50|4288.87|4288.27|4289.5|4288.9|4289.5|4288.9|4288.87|4288.27|19
1645512360000|2022-02-22 06:46:00|4289.37|4288.77|4289.75|4289.15|4289.75|4289.15|4289.25|4288.65|26
1645512370000|2022-02-22 06:46:10|4289.87|4289.27|4289.12|4288.52|4289.87|4289.27|4288.87|4288.27|26
1645512380000|2022-02-22 06:46:20|4289|4288.4|4288.87|4288.27|4289.25|4288.65|4288.87|4288.27|20
1645512390000|2022-02-22 06:46:30|4288.75|4288.15|4289|4288.4|4289|4288.4|4288.62|4288.02|10
1645512400000|2022-02-22 06:46:40|4288.75|4288.15|4288.87|4288.27|4289|4288.4|4288.75|4288.15|8
1645512410000|2022-02-22 06:46:50|4288.75|4288.15|4288.75|4288.15|4288.87|4288.27|4288.5|4287.9|13
1645512420000|2022-02-22 06:47:00|4288.87|4288.27|4288.5|4287.9|4288.87|4288.27|4288.5|4287.9|35
1645512430000|2022-02-22 06:47:10|4288.62|4288.02|4288.25|4287.65|4288.62|4288.02|4288.25|4287.65|13
1645512440000|2022-02-22 06:47:20|4288.5|4287.9|4288.75|4288.15|4289|4288.4|4288.5|4287.9|22
1645512450000|2022-02-22 06:47:30|4289|4288.4|4288.87|4288.27|4289|4288.4|4288.75|4288.15|21
1645512460000|2022-02-22 06:47:40|4289|4288.4|4289.37|4288.77|4289.5|4288.9|4288.75|4288.15|43
1645512470000|2022-02-22 06:47:50|4289.5|4288.9|4289.12|4288.52|4289.5|4288.9|4289.12|4288.52|5
1645512480000|2022-02-22 06:48:00|4289|4288.4|4289.12|4288.52|4289.25|4288.65|4288.87|4288.27|21
1645512490000|2022-02-22 06:48:10|4289.25|4288.65|4289.12|4288.52|4289.25|4288.65|4289|4288.4|2
1645512500000|2022-02-22 06:48:20|4289.25|4288.65|4289|4288.4|4289.25|4288.65|4289|4288.4|3
1645512510000|2022-02-22 06:48:30|4288.75|4288.15|4289|4288.4|4289|4288.4|4288.75|4288.15|15
1645512520000|2022-02-22 06:48:40|4289.37|4288.77|4288.75|4288.15|4289.37|4288.77|4288.75|4288.15|45
1645512530000|2022-02-22 06:48:50|4288.87|4288.27|4289|4288.4|4289|4288.4|4288.87|4288.27|3
1645512540000|2022-02-22 06:49:00|4289.12|4288.52|4288.75|4288.15|4289.5|4288.9|4288.75|4288.15|12
1645512550000|2022-02-22 06:49:10|4288.62|4288.02|4288|4287.4|4288.62|4288.02|4288|4287.4|23
1645512560000|2022-02-22 06:49:20|4287.87|4287.27|4288|4287.4|4288|4287.4|4287.75|4287.15|46
1645512570000|2022-02-22 06:49:30|4287.87|4287.27|4288|4287.4|4288.25|4287.65|4287.87|4287.27|20
1645512580000|2022-02-22 06:49:40|4287.87|4287.27|4288.12|4287.52|4288.25|4287.65|4287.87|4287.27|17
1645512590000|2022-02-22 06:49:50|4288|4287.4|4287.75|4287.15|4288|4287.4|4287.62|4287.02|14
1645512600000|2022-02-22 06:50:00|4287.87|4287.27|4287.25|4286.65|4287.87|4287.27|4287.25|4286.65|21
1645512610000|2022-02-22 06:50:10|4287|4286.4|4287.25|4286.65|4287.5|4286.9|4286.75|4286.15|59
1645512620000|2022-02-22 06:50:20|4287.12|4286.52|4286|4285.4|4287.12|4286.52|4286|4285.4|181
1645512630000|2022-02-22 06:50:30|4285.75|4285.15|4285.75|4285.15|4285.75|4285.15|4285.75|4285.15|18
1645512640000|2022-02-22 06:50:40|4285.5|4284.9|4283.5|4282.9|4285.5|4284.9|4283.5|4282.9|235
1645512650000|2022-02-22 06:50:50|4283.25|4282.65|4283.25|4282.65|4283.75|4283.15|4283|4282.4|134
1645512660000|2022-02-22 06:51:00|4283.75|4283.15|4284|4283.4|4284|4283.4|4283.75|4283.15|60
1645512670000|2022-02-22 06:51:10|4283.75|4283.15|4280.75|4280.15|4283.75|4283.15|4280.75|4280.15|351
1645512680000|2022-02-22 06:51:20|4280.87|4280.27|4280.5|4279.9|4281.75|4281.15|4280.25|4279.65|404
1645512690000|2022-02-22 06:51:30|4280.12|4279.52|4280.25|4279.65|4280.5|4279.9|4279.87|4279.27|102
1645512700000|2022-02-22 06:51:40|4280.5|4279.9|4281.12|4280.52|4282.25|4281.65|4280.25|4279.65|191
1645512710000|2022-02-22 06:51:50|4281.25|4280.65|4280.12|4279.52|4281.25|4280.65|4280.12|4279.52|131
1645512720000|2022-02-22 06:52:00|4280|4279.4|4280.75|4280.15|4281.75|4281.15|4280|4279.4|133
1645512730000|2022-02-22 06:52:10|4280.5|4279.9|4280.5|4279.9|4280.62|4280.02|4280.25|4279.65|40
1645512740000|2022-02-22 06:52:20|4280.75|4280.15|4281.75|4281.15|4282|4281.4|4280.75|4280.15|56
1645512750000|2022-02-22 06:52:30|4282|4281.4|4282.25|4281.65|4282.5|4281.9|4281.75|4281.15|77
1645512760000|2022-02-22 06:52:40|4282.5|4281.9|4282.62|4282.02|4283|4282.4|4282.25|4281.65|99
1645512770000|2022-02-22 06:52:50|4282.75|4282.15|4282.25|4281.65|4283|4282.4|4282|4281.4|32
1645512780000|2022-02-22 06:53:00|4282.12|4281.52|4282.5|4281.9|4283|4282.4|4282|4281.4|17
1645512790000|2022-02-22 06:53:10|4282.25|4281.65|4280.75|4280.15|4282.5|4281.9|4280.75|4280.15|38
1645512800000|2022-02-22 06:53:20|4280.5|4279.9|4278|4277.4|4280.5|4279.9|4277.75|4277.15|422
1645512810000|2022-02-22 06:53:30|4278.25|4277.65|4279.25|4278.65|4279.5|4278.9|4278.25|4277.65|93
1645512820000|2022-02-22 06:53:40|4279|4278.4|4279.37|4278.77|4279.5|4278.9|4279|4278.4|58
1645512830000|2022-02-22 06:53:50|4279.5|4278.9|4279.62|4279.02|4280|4279.4|4279.5|4278.9|47
1645512840000|2022-02-22 06:54:00|4279.5|4278.9|4280|4279.4|4280.12|4279.52|4279.5|4278.9|28
1645512850000|2022-02-22 06:54:10|4280.25|4279.65|4280.5|4279.9|4280.5|4279.9|4280.25|4279.65|37
1645512860000|2022-02-22 06:54:20|4280.62|4280.02|4280.75|4280.15|4281|4280.4|4280.5|4279.9|21
1645512870000|2022-02-22 06:54:30|4280.87|4280.27|4281|4280.4|4281|4280.4|4280.87|4280.27|14
1645512880000|2022-02-22 06:54:40|4281.12|4280.52|4281.25|4280.65|4281.25|4280.65|4281|4280.4|11
1645512890000|2022-02-22 06:54:50|4281.37|4280.77|4281.5|4280.9|4281.62|4281.02|4281.25|4280.65|27
1645512900000|2022-02-22 06:55:00|4281.75|4281.15|4282.12|4281.52|4282.25|4281.65|4281.75|4281.15|38
1645512910000|2022-02-22 06:55:10|4282.25|4281.65|4282|4281.4|4282.5|4281.9|4282|4281.4|23
1645512920000|2022-02-22 06:55:20|4281.5|4280.9|4281.25|4280.65|4281.62|4281.02|4281|4280.4|85
1645512930000|2022-02-22 06:55:30|4281.37|4280.77|4281|4280.4|4281.5|4280.9|4281|4280.4|16
1645512940000|2022-02-22 06:55:40|4280.87|4280.27|4280.25|4279.65|4281.25|4280.65|4280.25|4279.65|160
1645512950000|2022-02-22 06:55:50|4280.5|4279.9|4280.5|4279.9|4280.75|4280.15|4279.75|4279.15|107
1645512960000|2022-02-22 06:56:00|4280.37|4279.77|4279.25|4278.65|4280.37|4279.77|4279.25|4278.65|82
1645512970000|2022-02-22 06:56:10|4279.5|4278.9|4279.75|4279.15|4280|4279.4|4279.5|4278.9|20
1645512980000|2022-02-22 06:56:20|4279.87|4279.27|4279.75|4279.15|4279.87|4279.27|4279.5|4278.9|15
1645512990000|2022-02-22 06:56:30|4279.5|4278.9|4279.5|4278.9|4279.5|4278.9|4279.25|4278.65|38
1645513000000|2022-02-22 06:56:40|4279.75|4279.15|4279.5|4278.9|4279.75|4279.15|4279.25|4278.65|13
1645513010000|2022-02-22 06:56:50|4279.75|4279.15|4277.87|4277.27|4279.75|4279.15|4277.75|4277.15|112
1645513020000|2022-02-22 06:57:00|4278|4277.4|4279|4278.4|4279.12|4278.52|4278|4277.4|32
1645513030000|2022-02-22 06:57:10|4279.25|4278.65|4280.5|4279.9|4280.62|4280.02|4279.25|4278.65|58
1645513040000|2022-02-22 06:57:20|4280.75|4280.15|4279.62|4279.02|4280.75|4280.15|4279.62|4279.02|74
1645513050000|2022-02-22 06:57:30|4279.5|4278.9|4279.75|4279.15|4279.75|4279.15|4279.5|4278.9|2
1645513060000|2022-02-22 06:57:40|4279.5|4278.9|4279.75|4279.15|4280|4279.4|4279.25|4278.65|25
1645513070000|2022-02-22 06:57:50|4279.5|4278.9|4279.62|4279.02|4279.62|4279.02|4279.25|4278.65|16
1645513080000|2022-02-22 06:58:00|4279.5|4278.9|4281.25|4280.65|4281.25|4280.65|4279.5|4278.9|82
1645513090000|2022-02-22 06:58:10|4281.37|4280.77|4282.37|4281.77|4283.75|4283.15|4281.25|4280.65|219
1645513100000|2022-02-22 06:58:20|4282.5|4281.9|4281.87|4281.27|4282.5|4281.9|4281.87|4281.27|29
1645513110000|2022-02-22 06:58:30|4282.25|4281.65|4283|4282.4|4283.37|4282.77|4282|4281.4|70
1645513120000|2022-02-22 06:58:40|4283.12|4282.52|4282.75|4282.15|4283.12|4282.52|4282.75|4282.15|18
1645513130000|2022-02-22 06:58:50|4282.62|4282.02|4283.12|4282.52|4283.25|4282.65|4282.62|4282.02|42
1645513140000|2022-02-22 06:59:00|4283|4282.4|4283|4282.4|4283|4282.4|4283|4282.4|1
1645513150000|2022-02-22 06:59:10|4282.87|4282.27|4282.5|4281.9|4283|4282.4|4282.5|4281.9|30
1645513160000|2022-02-22 06:59:20|4282.25|4281.65|4282|4281.4|4282.25|4281.65|4281.5|4280.9|39
1645513170000|2022-02-22 06:59:30|4282.12|4281.52|4282.12|4281.52|4282.25|4281.65|4281.75|4281.15|13
1645513180000|2022-02-22 06:59:40|4282.25|4281.65|4282|4281.4|4282.25|4281.65|4282|4281.4|12
1645513190000|2022-02-22 06:59:50|4281.87|4281.27|4282.12|4281.52|4282.25|4281.65|4281.87|4281.27|20
1645513200000|2022-02-22 07:00:00|4282.25|4281.65|4280.5|4279.9|4282.25|4281.65|4279.25|4278.65|186
1645513210000|2022-02-22 07:00:10|4281|4280.4|4283.12|4282.52|4283.12|4282.52|4280.75|4280.15|78
1645513220000|2022-02-22 07:00:20|4283|4282.4|4282.5|4281.9|4283.5|4282.9|4282.5|4281.9|87
1645513230000|2022-02-22 07:00:30|4282.75|4282.15|4282|4281.4|4283|4282.4|4281.37|4280.77|75
1645513240000|2022-02-22 07:00:40|4281.75|4281.15|4281.75|4281.15|4282|4281.4|4281.5|4280.9|45
1645513250000|2022-02-22 07:00:50|4281.5|4280.9|4282.87|4282.27|4282.87|4282.27|4281.25|4280.65|70
1645513260000|2022-02-22 07:01:00|4283|4282.4|4283.37|4282.77|4283.5|4282.9|4283|4282.4|96
1645513270000|2022-02-22 07:01:10|4283.25|4282.65|4282.75|4282.15|4283.37|4282.77|4282.25|4281.65|32
1645513280000|2022-02-22 07:01:20|4282.62|4282.02|4285.37|4284.77|4285.5|4284.9|4282.62|4282.02|137
1645513290000|2022-02-22 07:01:30|4285.5|4284.9|4286.25|4285.65|4286.5|4285.9|4285.37|4284.77|253
1645513300000|2022-02-22 07:01:40|4286.37|4285.77|4287.25|4286.65|4287.25|4286.65|4286|4285.4|69
1645513310000|2022-02-22 07:01:50|4287.5|4286.9|4289.12|4288.52|4289.62|4289.02|4287.5|4286.9|343
1645513320000|2022-02-22 07:02:00|4289.25|4288.65|4289|4288.4|4289.5|4288.9|4288.75|4288.15|65
1645513330000|2022-02-22 07:02:10|4288.87|4288.27|4287.25|4286.65|4289.25|4288.65|4287.25|4286.65|84
1645513340000|2022-02-22 07:02:20|4287.37|4286.77|4288|4287.4|4288.12|4287.52|4286.87|4286.27|82
1645513350000|2022-02-22 07:02:30|4287.87|4287.27|4286.5|4285.9|4288.12|4287.52|4286.5|4285.9|95
1645513360000|2022-02-22 07:02:40|4286.75|4286.15|4287.5|4286.9|4287.5|4286.9|4286.5|4285.9|66
1645513370000|2022-02-22 07:02:50|4287|4286.4|4287.25|4286.65|4287.25|4286.65|4286|4285.4|88
1645513380000|2022-02-22 07:03:00|4286.87|4286.27|4286.25|4285.65|4287.5|4286.9|4285.62|4285.02|76
1645513390000|2022-02-22 07:03:10|4286.5|4285.9|4285.25|4284.65|4286.62|4286.02|4284.75|4284.15|114
1645513400000|2022-02-22 07:03:20|4285.5|4284.9|4285.25|4284.65|4285.5|4284.9|4284.62|4284.02|67
1645513410000|2022-02-22 07:03:30|4285.87|4285.27|4287.25|4286.65|4287.25|4286.65|4285.75|4285.15|110
1645513420000|2022-02-22 07:03:40|4287|4286.4|4284|4283.4|4287|4286.4|4284|4283.4|146
1645513430000|2022-02-22 07:03:50|4284.37|4283.77|4285|4284.4|4285|4284.4|4283.25|4282.65|114
1645513440000|2022-02-22 07:04:00|4284.75|4284.15|4283.75|4283.15|4284.75|4284.15|4283.25|4282.65|68
1645513450000|2022-02-22 07:04:10|4283.62|4283.02|4283.62|4283.02|4284|4283.4|4283.25|4282.65|29
1645513460000|2022-02-22 07:04:20|4283.75|4283.15|4283.5|4282.9|4284.12|4283.52|4283.5|4282.9|36
1645513470000|2022-02-22 07:04:30|4283.37|4282.77|4283.62|4283.02|4284|4283.4|4283.25|4282.65|31
1645513480000|2022-02-22 07:04:40|4283.5|4282.9|4284.5|4283.9|4284.75|4284.15|4283.25|4282.65|57
1645513490000|2022-02-22 07:04:50|4284.62|4284.02|4283|4282.4|4284.62|4284.02|4282.5|4281.9|121
1645513500000|2022-02-22 07:05:00|4282.75|4282.15|4284|4283.4|4284.75|4284.15|4282.25|4281.65|178
1645513510000|2022-02-22 07:05:10|4283.25|4282.65|4284|4283.4|4284.12|4283.52|4282.75|4282.15|45
1645513520000|2022-02-22 07:05:20|4283.87|4283.27|4281.75|4281.15|4283.87|4283.27|4281.75|4281.15|95
1645513530000|2022-02-22 07:05:30|4282|4281.4|4281.5|4280.9|4282.5|4281.9|4281.37|4280.77|146
1645513540000|2022-02-22 07:05:40|4281.25|4280.65|4281.37|4280.77|4281.75|4281.15|4281.25|4280.65|124
1645513550000|2022-02-22 07:05:50|4281.12|4280.52|4280.25|4279.65|4281.25|4280.65|4280|4279.4|144
1645513560000|2022-02-22 07:06:00|4280.5|4279.9|4281.5|4280.9|4281.87|4281.27|4280.25|4279.65|182
1645513570000|2022-02-22 07:06:10|4281.62|4281.02|4280.87|4280.27|4282|4281.4|4280.75|4280.15|47
1645513580000|2022-02-22 07:06:20|4281|4280.4|4282.62|4282.02|4282.62|4282.02|4280.37|4279.77|61
1645513590000|2022-02-22 07:06:30|4282.5|4281.9|4281.75|4281.15|4282.5|4281.9|4280.87|4280.27|62
1645513600000|2022-02-22 07:06:40|4281.87|4281.27|4281.37|4280.77|4281.87|4281.27|4281|4280.4|18
1645513610000|2022-02-22 07:06:50|4281.62|4281.02|4280.75|4280.15|4281.62|4281.02|4279.75|4279.15|107
1645513620000|2022-02-22 07:07:00|4281|4280.4|4280.5|4279.9|4281.37|4280.77|4280|4279.4|42
1645513630000|2022-02-22 07:07:10|4280.12|4279.52|4280.5|4279.9|4280.5|4279.9|4280.12|4279.52|32
1645513640000|2022-02-22 07:07:20|4281|4280.4|4281.75|4281.15|4283|4282.4|4280.87|4280.27|164
1645513650000|2022-02-22 07:07:30|4282|4281.4|4281.75|4281.15|4282.5|4281.9|4281.75|4281.15|32
1645513660000|2022-02-22 07:07:40|4281.87|4281.27|4283.5|4282.9|4283.5|4282.9|4281.75|4281.15|82
1645513670000|2022-02-22 07:07:50|4283.62|4283.02|4282.75|4282.15|4283.62|4283.02|4282.5|4281.9|36
1645513680000|2022-02-22 07:08:00|4282.87|4282.27|4281.25|4280.65|4283|4282.4|4281.25|4280.65|54
1645513690000|2022-02-22 07:08:10|4281|4280.4|4281.62|4281.02|4281.87|4281.27|4281|4280.4|57
1645513700000|2022-02-22 07:08:20|4281.5|4280.9|4281.12|4280.52|4281.5|4280.9|4280.75|4280.15|27
1645513710000|2022-02-22 07:08:30|4280.87|4280.27|4280.75|4280.15|4281.5|4280.9|4280.75|4280.15|42
1645513720000|2022-02-22 07:08:40|4281|4280.4|4281.12|4280.52|4281.25|4280.65|4281|4280.4|17
1645513730000|2022-02-22 07:08:50|4281|4280.4|4281.25|4280.65|4281.25|4280.65|4280.25|4279.65|56
1645513740000|2022-02-22 07:09:00|4281.37|4280.77|4281.62|4281.02|4281.75|4281.15|4281.25|4280.65|35
1645513750000|2022-02-22 07:09:10|4281.75|4281.15|4281.75|4281.15|4282.5|4281.9|4281.62|4281.02|57
1645513760000|2022-02-22 07:09:20|4281.5|4280.9|4281|4280.4|4281.62|4281.02|4281|4280.4|46
1645513770000|2022-02-22 07:09:30|4280.75|4280.15|4280.25|4279.65|4280.87|4280.27|4280.25|4279.65|47
1645513780000|2022-02-22 07:09:40|4280.37|4279.77|4280.75|4280.15|4281|4280.4|4280.37|4279.77|17
1645513790000|2022-02-22 07:09:50|4281|4280.4|4281.62|4281.02|4281.62|4281.02|4280.75|4280.15|26
1645513800000|2022-02-22 07:10:00|4281.12|4280.52|4280.37|4279.77|4281.12|4280.52|4279.87|4279.27|25
1645513810000|2022-02-22 07:10:10|4280.25|4279.65|4280.25|4279.65|4280.75|4280.15|4279.5|4278.9|86
1645513820000|2022-02-22 07:10:20|4280|4279.4|4279.12|4278.52|4280|4279.4|4279|4278.4|55
1645513830000|2022-02-22 07:10:30|4279|4278.4|4279.37|4278.77|4280|4279.4|4279|4278.4|60
1645513840000|2022-02-22 07:10:40|4279.25|4278.65|4281.25|4280.65|4281.25|4280.65|4279.12|4278.52|59
1645513850000|2022-02-22 07:10:50|4281.12|4280.52|4280.87|4280.27|4281.12|4280.52|4280.62|4280.02|15
1645513860000|2022-02-22 07:11:00|4281|4280.4|4282|4281.4|4282|4281.4|4281|4280.4|42
1645513870000|2022-02-22 07:11:10|4282.12|4281.52|4282.5|4281.9|4283|4282.4|4282.12|4281.52|124
1645513880000|2022-02-22 07:11:20|4282.37|4281.77|4282.12|4281.52|4283|4282.4|4282.12|4281.52|50
1645513890000|2022-02-22 07:11:30|4282|4281.4|4282|4281.4|4282.37|4281.77|4281.75|4281.15|12
1645513900000|2022-02-22 07:11:40|4281.87|4281.27|4280.75|4280.15|4282|4281.4|4280.37|4279.77|45
1645513910000|2022-02-22 07:11:50|4280.37|4279.77|4279.5|4278.9|4280.5|4279.9|4279.5|4278.9|94
1645513920000|2022-02-22 07:12:00|4279.37|4278.77|4279.25|4278.65|4279.5|4278.9|4278.25|4277.65|69
1645513930000|2022-02-22 07:12:10|4279.5|4278.9|4281|4280.4|4281.25|4280.65|4279.25|4278.65|59
1645513940000|2022-02-22 07:12:20|4281.5|4280.9|4280.62|4280.02|4281.5|4280.9|4279.62|4279.02|66
1645513950000|2022-02-22 07:12:30|4280.25|4279.65|4280.87|4280.27|4281.37|4280.77|4280.25|4279.65|80
1645513960000|2022-02-22 07:12:40|4280.75|4280.15|4280.75|4280.15|4281.25|4280.65|4280.62|4280.02|45
1645513970000|2022-02-22 07:12:50|4280.25|4279.65|4280.87|4280.27|4281.12|4280.52|4280.25|4279.65|24
1645513980000|2022-02-22 07:13:00|4280.75|4280.15|4282.25|4281.65|4282.37|4281.77|4280.75|4280.15|33
1645513990000|2022-02-22 07:13:10|4282.12|4281.52|4281.87|4281.27|4282.12|4281.52|4281.5|4280.9|19
1645514000000|2022-02-22 07:13:20|4281.75|4281.15|4282|4281.4|4282.5|4281.9|4281.5|4280.9|16
1645514010000|2022-02-22 07:13:30|4282.5|4281.9|4281.75|4281.15|4282.5|4281.9|4281.25|4280.65|45
1645514020000|2022-02-22 07:13:40|4281.5|4280.9|4281.87|4281.27|4282|4281.4|4281.12|4280.52|24
1645514030000|2022-02-22 07:13:50|4281.75|4281.15|4281.75|4281.15|4282|4281.4|4281.62|4281.02|29
1645514040000|2022-02-22 07:14:00|4281.62|4281.02|4281.75|4281.15|4282.25|4281.65|4281.62|4281.02|21
1645514050000|2022-02-22 07:14:10|4281.62|4281.02|4282.25|4281.65|4282.87|4282.27|4281.37|4280.77|47
1645514060000|2022-02-22 07:14:20|4281.87|4281.27|4281.87|4281.27|4282.37|4281.77|4281.62|4281.02|65
1645514070000|2022-02-22 07:14:30|4282|4281.4|4281.5|4280.9|4282.25|4281.65|4281.25|4280.65|7
1645514080000|2022-02-22 07:14:40|4281.25|4280.65|4280.5|4279.9|4281.25|4280.65|4280.25|4279.65|37
1645514090000|2022-02-22 07:14:50|4280.37|4279.77|4277.75|4277.15|4280.37|4279.77|4277.75|4277.15|108
1645514100000|2022-02-22 07:15:00|4277.37|4276.77|4279.5|4278.9|4279.75|4279.15|4277|4276.4|214
1645514110000|2022-02-22 07:15:10|4279.37|4278.77|4278.62|4278.02|4279.5|4278.9|4278|4277.4|135
1645514120000|2022-02-22 07:15:20|4278.75|4278.15|4278.5|4277.9|4279.12|4278.52|4278.25|4277.65|49
1645514130000|2022-02-22 07:15:30|4278.25|4277.65|4276|4275.4|4278.25|4277.65|4276|4275.4|139
1645514140000|2022-02-22 07:15:40|4276.25|4275.65|4275.5|4274.9|4276.62|4276.02|4275.5|4274.9|127
1645514150000|2022-02-22 07:15:50|4275.62|4275.02|4274.5|4273.9|4275.75|4275.15|4274.25|4273.65|203
1645514160000|2022-02-22 07:16:00|4274.25|4273.65|4275.5|4274.9|4275.75|4275.15|4274.25|4273.65|175
1645514170000|2022-02-22 07:16:10|4275.62|4275.02|4275.5|4274.9|4276.12|4275.52|4275|4274.4|88
1645514180000|2022-02-22 07:16:20|4275.62|4275.02|4275.5|4274.9|4276|4275.4|4275.25|4274.65|47
1645514190000|2022-02-22 07:16:30|4275.37|4274.77|4276|4275.4|4276.25|4275.65|4275.37|4274.77|51
1645514200000|2022-02-22 07:16:40|4276.25|4275.65|4276.25|4275.65|4276.5|4275.9|4275.5|4274.9|59
1645514210000|2022-02-22 07:16:50|4276.37|4275.77|4276.75|4276.15|4277.12|4276.52|4276.25|4275.65|71
1645514220000|2022-02-22 07:17:00|4276.5|4275.9|4276.75|4276.15|4277|4276.4|4276.12|4275.52|75
1645514230000|2022-02-22 07:17:10|4276.5|4275.9|4276|4275.4|4276.75|4276.15|4275.75|4275.15|48
1645514240000|2022-02-22 07:17:20|4276.12|4275.52|4275.75|4275.15|4276.5|4275.9|4275.75|4275.15|17
1645514250000|2022-02-22 07:17:30|4275.5|4274.9|4275.12|4274.52|4275.87|4275.27|4275|4274.4|28
1645514260000|2022-02-22 07:17:40|4274.75|4274.15|4273.75|4273.15|4275|4274.4|4272.75|4272.15|247
1645514270000|2022-02-22 07:17:50|4273.5|4272.9|4274|4273.4|4274.25|4273.65|4273.5|4272.9|44
1645514280000|2022-02-22 07:18:00|4273.87|4273.27|4273.75|4273.15|4274.87|4274.27|4273.75|4273.15|105
1645514290000|2022-02-22 07:18:10|4274|4273.4|4274.5|4273.9|4274.75|4274.15|4273.5|4272.9|190
1645514300000|2022-02-22 07:18:20|4274.12|4273.52|4274.25|4273.65|4274.37|4273.77|4273.5|4272.9|74
1645514310000|2022-02-22 07:18:30|4274|4273.4|4273.75|4273.15|4274.5|4273.9|4273.37|4272.77|137
1645514320000|2022-02-22 07:18:40|4273.87|4273.27|4274.5|4273.9|4274.75|4274.15|4273.75|4273.15|49
1645514330000|2022-02-22 07:18:50|4274.25|4273.65|4273.25|4272.65|4274.25|4273.65|4273.25|4272.65|46
1645514340000|2022-02-22 07:19:00|4272.87|4272.27|4273.75|4273.15|4273.75|4273.15|4272.75|4272.15|304
1645514350000|2022-02-22 07:19:10|4273.62|4273.02|4273|4272.4|4273.75|4273.15|4272.75|4272.15|68
1645514360000|2022-02-22 07:19:20|4272.75|4272.15|4273.25|4272.65|4273.5|4272.9|4272.75|4272.15|95
1645514370000|2022-02-22 07:19:30|4273.37|4272.77|4274|4273.4|4274.25|4273.65|4273.25|4272.65|64
1645514380000|2022-02-22 07:19:40|4274.25|4273.65|4274.12|4273.52|4274.62|4274.02|4273.5|4272.9|120
1645514390000|2022-02-22 07:19:50|4274.25|4273.65|4274.75|4274.15|4275|4274.4|4274.25|4273.65|41
1645514400000|2022-02-22 07:20:00|4274.62|4274.02|4275.75|4275.15|4276|4275.4|4274.62|4274.02|108
1645514410000|2022-02-22 07:20:10|4276.25|4275.65|4276.37|4275.77|4276.75|4276.15|4276|4275.4|77
1645514420000|2022-02-22 07:20:20|4276.5|4275.9|4276.75|4276.15|4277.87|4277.27|4276.25|4275.65|146
1645514430000|2022-02-22 07:20:30|4276.5|4275.9|4277.25|4276.65|4277.37|4276.77|4276.25|4275.65|72
1645514440000|2022-02-22 07:20:40|4277.37|4276.77|4279.75|4279.15|4279.75|4279.15|4277.12|4276.52|142
1645514450000|2022-02-22 07:20:50|4280|4279.4|4281.75|4281.15|4281.75|4281.15|4279.75|4279.15|146
1645514460000|2022-02-22 07:21:00|4280.25|4279.65|4279.25|4278.65|4280.5|4279.9|4279.25|4278.65|185
1645514470000|2022-02-22 07:21:10|4279.5|4278.9|4278.75|4278.15|4279.5|4278.9|4278.5|4277.9|89
1645514480000|2022-02-22 07:21:20|4278.87|4278.27|4279.87|4279.27|4280|4279.4|4278.75|4278.15|63
1645514490000|2022-02-22 07:21:30|4280|4279.4|4280.75|4280.15|4281|4280.4|4280|4279.4|135
1645514500000|2022-02-22 07:21:40|4280.62|4280.02|4279.37|4278.77|4281.25|4280.65|4279.25|4278.65|117
1645514510000|2022-02-22 07:21:50|4279.5|4278.9|4279.5|4278.9|4280.12|4279.52|4278.5|4277.9|111
1645514520000|2022-02-22 07:22:00|4279.75|4279.15|4279.25|4278.65|4280.25|4279.65|4279|4278.4|73
1645514530000|2022-02-22 07:22:10|4279|4278.4|4279.75|4279.15|4279.75|4279.15|4278.62|4278.02|42
1645514540000|2022-02-22 07:22:20|4280|4279.4|4281.5|4280.9|4281.75|4281.15|4280|4279.4|157
1645514550000|2022-02-22 07:22:30|4281.75|4281.15|4281.12|4280.52|4282|4281.4|4281|4280.4|45
1645514560000|2022-02-22 07:22:40|4281|4280.4|4279.5|4278.9|4281.12|4280.52|4279.5|4278.9|57
1645514570000|2022-02-22 07:22:50|4279.75|4279.15|4279.75|4279.15|4280.75|4280.15|4279.25|4278.65|120
1645514580000|2022-02-22 07:23:00|4279.62|4279.02|4278.75|4278.15|4280|4279.4|4278.5|4277.9|63
1645514590000|2022-02-22 07:23:10|4279|4278.4|4278.5|4277.9|4279|4278.4|4277.75|4277.15|90
1645514600000|2022-02-22 07:23:20|4278.37|4277.77|4278|4277.4|4278.5|4277.9|4278|4277.4|19
1645514610000|2022-02-22 07:23:30|4277.87|4277.27|4277|4276.4|4278.12|4277.52|4277|4276.4|38
1645514620000|2022-02-22 07:23:40|4276.87|4276.27|4276|4275.4|4276.87|4276.27|4275.75|4275.15|164
1645514630000|2022-02-22 07:23:50|4276.75|4276.15|4276.25|4275.65|4276.75|4276.15|4275.75|4275.15|83
1645514640000|2022-02-22 07:24:00|4276.12|4275.52|4276|4275.4|4276.37|4275.77|4275.75|4275.15|31
1645514650000|2022-02-22 07:24:10|4276.25|4275.65|4275.87|4275.27|4276.25|4275.65|4275.25|4274.65|93
1645514660000|2022-02-22 07:24:20|4275.25|4274.65|4276|4275.4|4276.62|4276.02|4275.25|4274.65|54
1645514670000|2022-02-22 07:24:30|4276.25|4275.65|4275.62|4275.02|4276.37|4275.77|4275|4274.4|113
1645514680000|2022-02-22 07:24:40|4275.5|4274.9|4275.37|4274.77|4276|4275.4|4275.37|4274.77|32
1645514690000|2022-02-22 07:24:50|4275.25|4274.65|4275.25|4274.65|4275.75|4275.15|4275|4274.4|118
1645514700000|2022-02-22 07:25:00|4275.37|4274.77|4277.25|4276.65|4277.37|4276.77|4275.37|4274.77|162
1645514710000|2022-02-22 07:25:10|4276.87|4276.27|4276.75|4276.15|4277.25|4276.65|4276.37|4275.77|46
1645514720000|2022-02-22 07:25:20|4277|4276.4|4276.5|4275.9|4277.25|4276.65|4276.5|4275.9|78
1645514730000|2022-02-22 07:25:30|4276.37|4275.77|4274.5|4273.9|4276.5|4275.9|4274.12|4273.52|63
1645514740000|2022-02-22 07:25:40|4274.37|4273.77|4273.5|4272.9|4275|4274.4|4273|4272.4|164
1645514750000|2022-02-22 07:25:50|4273.25|4272.65|4273.5|4272.9|4273.75|4273.15|4273|4272.4|51
1645514760000|2022-02-22 07:26:00|4273.25|4272.65|4273.75|4273.15|4274.25|4273.65|4273.12|4272.52|74
1645514770000|2022-02-22 07:26:10|4273.25|4272.65|4272.75|4272.15|4273.37|4272.77|4272.75|4272.15|166
1645514780000|2022-02-22 07:26:20|4273|4272.4|4274.5|4273.9|4274.5|4273.9|4273|4272.4|43
1645514790000|2022-02-22 07:26:30|4275|4274.4|4274.75|4274.15|4275.75|4275.15|4274.25|4273.65|76
1645514800000|2022-02-22 07:26:40|4274.62|4274.02|4273|4272.4|4274.87|4274.27|4273|4272.4|45
1645514810000|2022-02-22 07:26:50|4272.87|4272.27|4273.75|4273.15|4274|4273.4|4272.87|4272.27|55
1645514820000|2022-02-22 07:27:00|4274.25|4273.65|4275.25|4274.65|4275.5|4274.9|4273.37|4272.77|100
1645514830000|2022-02-22 07:27:10|4275.5|4274.9|4273.75|4273.15|4276.25|4275.65|4273.75|4273.15|175
1645514840000|2022-02-22 07:27:20|4274.12|4273.52|4275.37|4274.77|4275.37|4274.77|4273.87|4273.27|66
1645514850000|2022-02-22 07:27:30|4275.25|4274.65|4275.12|4274.52|4275.37|4274.77|4274.75|4274.15|71
1645514860000|2022-02-22 07:27:40|4274.62|4274.02|4274|4273.4|4274.62|4274.02|4273.62|4273.02|33
1645514870000|2022-02-22 07:27:50|4274.25|4273.65|4276|4275.4|4276|4275.4|4274.25|4273.65|65
1645514880000|2022-02-22 07:28:00|4276.25|4275.65|4276.5|4275.9|4277.37|4276.77|4275.87|4275.27|111
1645514890000|2022-02-22 07:28:10|4276.37|4275.77|4274.25|4273.65|4277|4276.4|4274.25|4273.65|163
1645514900000|2022-02-22 07:28:20|4274.12|4273.52|4273|4272.4|4274.12|4273.52|4272.75|4272.15|165
1645514910000|2022-02-22 07:28:30|4272.75|4272.15|4273|4272.4|4273.25|4272.65|4272.75|4272.15|35
1645514920000|2022-02-22 07:28:40|4273.12|4272.52|4272.75|4272.15|4273.5|4272.9|4272.75|4272.15|107
1645514930000|2022-02-22 07:28:50|4273|4272.4|4273|4272.4|4274.5|4273.9|4272.87|4272.27|88
1645514940000|2022-02-22 07:29:00|4273.37|4272.77|4272.75|4272.15|4273.37|4272.77|4272.75|4272.15|131
1645514950000|2022-02-22 07:29:10|4272.87|4272.27|4274.12|4273.52|4274.12|4273.52|4272.87|4272.27|129
1645514960000|2022-02-22 07:29:20|4274.25|4273.65|4275.37|4274.77|4275.5|4274.9|4274.25|4273.65|90
1645514970000|2022-02-22 07:29:30|4275.25|4274.65|4275.25|4274.65|4276.5|4275.9|4275.25|4274.65|68
1645514980000|2022-02-22 07:29:40|4275.12|4274.52|4275.87|4275.27|4276|4275.4|4274.75|4274.15|88
1645514990000|2022-02-22 07:29:50|4275.75|4275.15|4274.75|4274.15|4275.75|4275.15|4274.62|4274.02|57
1645515000000|2022-02-22 07:30:00|4274.5|4273.9|4276.75|4276.15|4276.75|4276.15|4274|4273.4|174
1645515010000|2022-02-22 07:30:10|4276|4275.4|4276.5|4275.9|4276.62|4276.02|4275.12|4274.52|84
1645515020000|2022-02-22 07:30:20|4276.62|4276.02|4276|4275.4|4276.75|4276.15|4275.5|4274.9|22
1645515030000|2022-02-22 07:30:30|4275.75|4275.15|4275.12|4274.52|4275.75|4275.15|4274.75|4274.15|56
1645515040000|2022-02-22 07:30:40|4275|4274.4|4275|4274.4|4275.12|4274.52|4274.75|4274.15|31
1645515050000|2022-02-22 07:30:50|4275.25|4274.65|4273.75|4273.15|4275.25|4274.65|4273.62|4273.02|98
1645515060000|2022-02-22 07:31:00|4274|4273.4|4273.25|4272.65|4274.5|4273.9|4273.25|4272.65|148
1645515070000|2022-02-22 07:31:10|4273.12|4272.52|4272.75|4272.15|4273.25|4272.65|4272.75|4272.15|127
1645515080000|2022-02-22 07:31:20|4272.87|4272.27|4273|4272.4|4273.25|4272.65|4272.75|4272.15|140
1645515090000|2022-02-22 07:31:30|4273.25|4272.65|4273.37|4272.77|4273.87|4273.27|4272.87|4272.27|112
1645515100000|2022-02-22 07:31:40|4273.5|4272.9|4274.37|4273.77|4274.37|4273.77|4273|4272.4|43
1645515110000|2022-02-22 07:31:50|4274|4273.4|4273.62|4273.02|4274.25|4273.65|4273.25|4272.65|78
1645515120000|2022-02-22 07:32:00|4273.37|4272.77|4273.25|4272.65|4273.5|4272.9|4272.75|4272.15|128
1645515130000|2022-02-22 07:32:10|4273|4272.4|4273.75|4273.15|4273.75|4273.15|4273|4272.4|81
1645515140000|2022-02-22 07:32:20|4273.5|4272.9|4274.25|4273.65|4274.5|4273.9|4273.5|4272.9|51
1645515150000|2022-02-22 07:32:30|4274.37|4273.77|4273.5|4272.9|4274.37|4273.77|4273.12|4272.52|63
1645515160000|2022-02-22 07:32:40|4273.62|4273.02|4273.75|4273.15|4274.5|4273.9|4273.25|4272.65|35
1645515170000|2022-02-22 07:32:50|4273.87|4273.27|4273.87|4273.27|4273.87|4273.27|4273.25|4272.65|24
1645515180000|2022-02-22 07:33:00|4273.5|4272.9|4270.75|4270.15|4274|4273.4|4269.62|4269.02|1204
1645515190000|2022-02-22 07:33:10|4270.62|4270.02|4271.37|4270.77|4271.5|4270.9|4270|4269.4|165
1645515200000|2022-02-22 07:33:20|4271.25|4270.65|4271.25|4270.65|4272.25|4271.65|4271|4270.4|105
1645515210000|2022-02-22 07:33:30|4271|4270.4|4271.5|4270.9|4271.5|4270.9|4270.75|4270.15|65
1645515220000|2022-02-22 07:33:40|4271.25|4270.65|4271.75|4271.15|4272|4271.4|4271.25|4270.65|60
1645515230000|2022-02-22 07:33:50|4271.5|4270.9|4270.75|4270.15|4272.5|4271.9|4270.75|4270.15|119
1645515240000|2022-02-22 07:34:00|4271|4270.4|4271.37|4270.77|4271.5|4270.9|4270.5|4269.9|105
1645515250000|2022-02-22 07:34:10|4271.5|4270.9|4271.25|4270.65|4271.5|4270.9|4270.75|4270.15|33
1645515260000|2022-02-22 07:34:20|4271|4270.4|4271|4270.4|4271.37|4270.77|4270.87|4270.27|57
1645515270000|2022-02-22 07:34:30|4271.12|4270.52|4273.25|4272.65|4273.25|4272.65|4271.12|4270.52|181
1645515280000|2022-02-22 07:34:40|4273.12|4272.52|4270.87|4270.27|4273.5|4272.9|4270.87|4270.27|178
1645515290000|2022-02-22 07:34:50|4271|4270.4|4271.25|4270.65|4271.37|4270.77|4270.87|4270.27|87
1645515300000|2022-02-22 07:35:00|4271|4270.4|4271.75|4271.15|4272.75|4272.15|4270.87|4270.27|253
1645515310000|2022-02-22 07:35:10|4272.25|4271.65|4273|4272.4|4273|4272.4|4272.25|4271.65|58
1645515320000|2022-02-22 07:35:20|4272.87|4272.27|4272.25|4271.65|4273.5|4272.9|4272.25|4271.65|70
1645515330000|2022-02-22 07:35:30|4272.37|4271.77|4271.37|4270.77|4272.5|4271.9|4271.37|4270.77|49
1645515340000|2022-02-22 07:35:40|4271|4270.4|4271.25|4270.65|4272.25|4271.65|4271|4270.4|103
1645515350000|2022-02-22 07:35:50|4271|4270.4|4272.25|4271.65|4272.5|4271.9|4271|4270.4|92
1645515360000|2022-02-22 07:36:00|4272|4271.4|4272.62|4272.02|4273|4272.4|4272|4271.4|152
1645515370000|2022-02-22 07:36:10|4272.75|4272.15|4273.25|4272.65|4273.5|4272.9|4272.5|4271.9|111
1645515380000|2022-02-22 07:36:20|4273.5|4272.9|4272.75|4272.15|4273.5|4272.9|4272|4271.4|52
1645515390000|2022-02-22 07:36:30|4272.25|4271.65|4271|4270.4|4272.5|4271.9|4270.75|4270.15|44
1645515400000|2022-02-22 07:36:40|4270.75|4270.15|4270.87|4270.27|4271.25|4270.65|4270.37|4269.77|136
1645515410000|2022-02-22 07:36:50|4271|4270.4|4270.5|4269.9|4271|4270.4|4270.25|4269.65|44
1645515420000|2022-02-22 07:37:00|4270.75|4270.15|4271.87|4271.27|4271.87|4271.27|4270.75|4270.15|107
1645515430000|2022-02-22 07:37:10|4272|4271.4|4271.5|4270.9|4272|4271.4|4270.87|4270.27|51
1645515440000|2022-02-22 07:37:20|4271.75|4271.15|4271.5|4270.9|4271.87|4271.27|4271|4270.4|88
1645515450000|2022-02-22 07:37:30|4271.75|4271.15|4271.25|4270.65|4272.25|4271.65|4271|4270.4|94
1645515460000|2022-02-22 07:37:40|4271.5|4270.9|4271|4270.4|4272|4271.4|4271|4270.4|55
1645515470000|2022-02-22 07:37:50|4271.12|4270.52|4270.75|4270.15|4271.12|4270.52|4270.25|4269.65|53
1645515480000|2022-02-22 07:38:00|4270.62|4270.02|4271|4270.4|4271.25|4270.65|4270.5|4269.9|75
1645515490000|2022-02-22 07:38:10|4271.12|4270.52|4271.25|4270.65|4271.37|4270.77|4271|4270.4|30
1645515500000|2022-02-22 07:38:20|4271|4270.4|4270.75|4270.15|4271.25|4270.65|4270.5|4269.9|46
1645515510000|2022-02-22 07:38:30|4271|4270.4|4271|4270.4|4271|4270.4|4270.25|4269.65|67
1645515520000|2022-02-22 07:38:40|4270.75|4270.15|4270.75|4270.15|4270.75|4270.15|4269|4268.4|168
1645515530000|2022-02-22 07:38:50|4271|4270.4|4272|4271.4|4272.25|4271.65|4270.5|4269.9|126
1645515540000|2022-02-22 07:39:00|4271.75|4271.15|4272.75|4272.15|4273.25|4272.65|4271.75|4271.15|113
1645515550000|2022-02-22 07:39:10|4272.87|4272.27|4272.5|4271.9|4273|4272.4|4272.37|4271.77|64
1645515560000|2022-02-22 07:39:20|4272.75|4272.15|4273.37|4272.77|4273.75|4273.15|4272.75|4272.15|200
1645515570000|2022-02-22 07:39:30|4273.62|4273.02|4273.75|4273.15|4274|4273.4|4272.75|4272.15|60
1645515580000|2022-02-22 07:39:40|4274|4273.4|4274|4273.4|4274.5|4273.9|4273.75|4273.15|61
1645515590000|2022-02-22 07:39:50|4274.25|4273.65|4273.12|4272.52|4274.25|4273.65|4273.12|4272.52|41
1645515600000|2022-02-22 07:40:00|4273.25|4272.65|4275|4274.4|4275|4274.4|4273|4272.4|117
1645515610000|2022-02-22 07:40:10|4275.37|4274.77|4275|4274.4|4276|4275.4|4274.75|4274.15|148
1645515620000|2022-02-22 07:40:20|4275.12|4274.52|4275.12|4274.52|4275.75|4275.15|4274.75|4274.15|101
1645515630000|2022-02-22 07:40:30|4275|4274.4|4274.75|4274.15|4275.25|4274.65|4274.62|4274.02|75
1645515640000|2022-02-22 07:40:40|4274.87|4274.27|4276.25|4275.65|4276.25|4275.65|4274.87|4274.27|58
1645515650000|2022-02-22 07:40:50|4276.5|4275.9|4275|4274.4|4276.87|4276.27|4275|4274.4|167
1645515660000|2022-02-22 07:41:00|4275.25|4274.65|4276.25|4275.65|4276.75|4276.15|4275.25|4274.65|129
1645515670000|2022-02-22 07:41:10|4276|4275.4|4274.37|4273.77|4276.25|4275.65|4274.37|4273.77|120
1645515680000|2022-02-22 07:41:20|4274.5|4273.9|4274.25|4273.65|4274.87|4274.27|4273.87|4273.27|104
1645515690000|2022-02-22 07:41:30|4274.37|4273.77|4275|4274.4|4275.5|4274.9|4274.37|4273.77|194
1645515700000|2022-02-22 07:41:40|4275.25|4274.65|4275.5|4274.9|4275.5|4274.9|4274.5|4273.9|95
1645515710000|2022-02-22 07:41:50|4275.62|4275.02|4275.75|4275.15|4276.5|4275.9|4275.37|4274.77|122
1645515720000|2022-02-22 07:42:00|4275.62|4275.02|4275.25|4274.65|4276.25|4275.65|4275.12|4274.52|70
1645515730000|2022-02-22 07:42:10|4275.37|4274.77|4276.25|4275.65|4276.5|4275.9|4275.37|4274.77|68
1645515740000|2022-02-22 07:42:20|4276.37|4275.77|4276.37|4275.77|4276.87|4276.27|4276.25|4275.65|57
1645515750000|2022-02-22 07:42:30|4276.25|4275.65|4276.87|4276.27|4277|4276.4|4276.25|4275.65|52
1645515760000|2022-02-22 07:42:40|4277|4276.4|4277.37|4276.77|4277.62|4277.02|4276.62|4276.02|126
1645515770000|2022-02-22 07:42:50|4277.62|4277.02|4276.75|4276.15|4277.62|4277.02|4276.5|4275.9|67
1645515780000|2022-02-22 07:43:00|4276.5|4275.9|4277|4276.4|4277.25|4276.65|4276.12|4275.52|168
1645515790000|2022-02-22 07:43:10|4277.25|4276.65|4277.25|4276.65|4277.25|4276.65|4276.75|4276.15|142
1645515800000|2022-02-22 07:43:20|4277.5|4276.9|4275.75|4275.15|4277.75|4277.15|4275.37|4274.77|133
1645515810000|2022-02-22 07:43:30|4275.87|4275.27|4275.12|4274.52|4276.25|4275.65|4275|4274.4|93
1645515820000|2022-02-22 07:43:40|4275.37|4274.77|4274.75|4274.15|4275.5|4274.9|4274.62|4274.02|159
1645515830000|2022-02-22 07:43:50|4274.87|4274.27|4274.87|4274.27|4275.25|4274.65|4274.62|4274.02|75
1645515840000|2022-02-22 07:44:00|4274.75|4274.15|4274.62|4274.02|4274.75|4274.15|4273.25|4272.65|202
1645515850000|2022-02-22 07:44:10|4274.75|4274.15|4275.25|4274.65|4275.87|4275.27|4274.5|4273.9|375
1645515860000|2022-02-22 07:44:20|4275|4274.4|4272|4271.4|4275|4274.4|4272|4271.4|319
1645515870000|2022-02-22 07:44:30|4271.75|4271.15|4270.5|4269.9|4271.75|4271.15|4270.25|4269.65|94
1645515880000|2022-02-22 07:44:40|4271.25|4270.65|4272|4271.4|4272.25|4271.65|4271.12|4270.52|63
1645515890000|2022-02-22 07:44:50|4271.5|4270.9|4271|4270.4|4271.75|4271.15|4270.75|4270.15|105
1645515900000|2022-02-22 07:45:00|4271.25|4270.65|4272|4271.4|4272.25|4271.65|4271|4270.4|141
1645515910000|2022-02-22 07:45:10|4272.12|4271.52|4272.75|4272.15|4273|4272.4|4271.62|4271.02|174
1645515920000|2022-02-22 07:45:20|4272.87|4272.27|4272.25|4271.65|4273|4272.4|4272|4271.4|93
1645515930000|2022-02-22 07:45:30|4272|4271.4|4273|4272.4|4273.25|4272.65|4272|4271.4|70
1645515940000|2022-02-22 07:45:40|4273.12|4272.52|4273.62|4273.02|4274.25|4273.65|4273.12|4272.52|59
1645515950000|2022-02-22 07:45:50|4273.75|4273.15|4275.5|4274.9|4275.75|4275.15|4273.5|4272.9|152
1645515960000|2022-02-22 07:46:00|4275.75|4275.15|4274.5|4273.9|4275.87|4275.27|4274.37|4273.77|122
1645515970000|2022-02-22 07:46:10|4274.75|4274.15|4275.25|4274.65|4275.75|4275.15|4274.75|4274.15|51
1645515980000|2022-02-22 07:46:20|4275.12|4274.52|4275.5|4274.9|4275.5|4274.9|4274.62|4274.02|134
1645515990000|2022-02-22 07:46:30|4275.37|4274.77|4276.5|4275.9|4276.5|4275.9|4275.37|4274.77|107
1645516000000|2022-02-22 07:46:40|4276.25|4275.65|4275|4274.4|4276.25|4275.65|4274.62|4274.02|84
1645516010000|2022-02-22 07:46:50|4274.87|4274.27|4275|4274.4|4275.25|4274.65|4274.12|4273.52|144
1645516020000|2022-02-22 07:47:00|4274.87|4274.27|4275.37|4274.77|4275.75|4275.15|4274.62|4274.02|46
1645516030000|2022-02-22 07:47:10|4275.5|4274.9|4275.75|4275.15|4276.12|4275.52|4275.25|4274.65|44
1645516040000|2022-02-22 07:47:20|4276|4275.4|4275.5|4274.9|4276.5|4275.9|4275.5|4274.9|73
1645516050000|2022-02-22 07:47:30|4275.12|4274.52|4274.75|4274.15|4275.5|4274.9|4274.5|4273.9|59
1645516060000|2022-02-22 07:47:40|4274.62|4274.02|4274.25|4273.65|4274.62|4274.02|4273.75|4273.15|31
1645516070000|2022-02-22 07:47:50|4274.37|4273.77|4273.25|4272.65|4274.37|4273.77|4273|4272.4|138
1645516080000|2022-02-22 07:48:00|4273|4272.4|4273.62|4273.02|4274|4273.4|4273|4272.4|78
1645516090000|2022-02-22 07:48:10|4273.5|4272.9|4274.25|4273.65|4274.25|4273.65|4273|4272.4|50
1645516100000|2022-02-22 07:48:20|4274.5|4273.9|4274.25|4273.65|4274.5|4273.9|4273.25|4272.65|95
1645516110000|2022-02-22 07:48:30|4273.5|4272.9|4273|4272.4|4273.75|4273.15|4273|4272.4|42
1645516120000|2022-02-22 07:48:40|4272.87|4272.27|4272.37|4271.77|4273.25|4272.65|4272.12|4271.52|78
1645516130000|2022-02-22 07:48:50|4272.5|4271.9|4272.25|4271.65|4272.5|4271.9|4272|4271.4|41
1645516140000|2022-02-22 07:49:00|4272.37|4271.77|4272.37|4271.77|4272.5|4271.9|4271.75|4271.15|69
1645516150000|2022-02-22 07:49:10|4272.75|4272.15|4273.5|4272.9|4273.87|4273.27|4272.25|4271.65|79
1645516160000|2022-02-22 07:49:20|4273.62|4273.02|4273.87|4273.27|4274.25|4273.65|4273.5|4272.9|79
1645516170000|2022-02-22 07:49:30|4274|4273.4|4274|4273.4|4274.12|4273.52|4273.62|4273.02|37
1645516180000|2022-02-22 07:49:40|4273.75|4273.15|4274.12|4273.52|4274.25|4273.65|4273|4272.4|75
1645516190000|2022-02-22 07:49:50|4274|4273.4|4273.87|4273.27|4274|4273.4|4273.25|4272.65|48
1645516200000|2022-02-22 07:50:00|4273.75|4273.15|4273|4272.4|4273.75|4273.15|4272.75|4272.15|49
1645516210000|2022-02-22 07:50:10|4273.25|4272.65|4271.25|4270.65|4273.37|4272.77|4271.25|4270.65|76
1645516220000|2022-02-22 07:50:20|4271|4270.4|4271.5|4270.9|4272.12|4271.52|4270.87|4270.27|87
1645516230000|2022-02-22 07:50:30|4271.12|4270.52|4271.5|4270.9|4271.5|4270.9|4271.12|4270.52|50
1645516240000|2022-02-22 07:50:40|4271.87|4271.27|4272.25|4271.65|4272.25|4271.65|4271.87|4271.27|30
1645516250000|2022-02-22 07:50:50|4272|4271.4|4271.5|4270.9|4272.25|4271.65|4271.37|4270.77|28
1645516260000|2022-02-22 07:51:00|4271.62|4271.02|4272|4271.4|4272.5|4271.9|4271.5|4270.9|48
1645516270000|2022-02-22 07:51:10|4271.5|4270.9|4271.37|4270.77|4271.62|4271.02|4271.12|4270.52|26
1645516280000|2022-02-22 07:51:20|4271|4270.4|4271.75|4271.15|4271.87|4271.27|4271|4270.4|34
1645516290000|2022-02-22 07:51:30|4271.87|4271.27|4272.75|4272.15|4272.75|4272.15|4271.37|4270.77|42
1645516300000|2022-02-22 07:51:40|4272.87|4272.27|4273.5|4272.9|4274|4273.4|4272.75|4272.15|106
1645516310000|2022-02-22 07:51:50|4273.75|4273.15|4274.5|4273.9|4274.62|4274.02|4273.75|4273.15|46
1645516320000|2022-02-22 07:52:00|4274.62|4274.02|4275.5|4274.9|4275.75|4275.15|4274.62|4274.02|80
1645516330000|2022-02-22 07:52:10|4275.62|4275.02|4276|4275.4|4276.25|4275.65|4275.37|4274.77|47
1645516340000|2022-02-22 07:52:20|4276.12|4275.52|4275.12|4274.52|4276.12|4275.52|4275|4274.4|54
1645516350000|2022-02-22 07:52:30|4275.62|4275.02|4275.75|4275.15|4276.12|4275.52|4275.37|4274.77|59
1645516360000|2022-02-22 07:52:40|4276|4275.4|4275.62|4275.02|4276.12|4275.52|4275.37|4274.77|49
1645516370000|2022-02-22 07:52:50|4275.75|4275.15|4277.12|4276.52|4277.12|4276.52|4275.75|4275.15|148
1645516380000|2022-02-22 07:53:00|4277|4276.4|4276.75|4276.15|4277|4276.4|4276.5|4275.9|31
1645516390000|2022-02-22 07:53:10|4276.87|4276.27|4277.37|4276.77|4277.75|4277.15|4276.87|4276.27|225
1645516400000|2022-02-22 07:53:20|4277.75|4277.15|4278|4277.4|4278|4277.4|4277.75|4277.15|98
1645516410000|2022-02-22 07:53:30|4278.25|4277.65|4278.25|4277.65|4278.25|4277.65|4277.5|4276.9|67
1645516420000|2022-02-22 07:53:40|4278.37|4277.77|4279|4278.4|4279|4278.4|4278.37|4277.77|69
1645516430000|2022-02-22 07:53:50|4279.12|4278.52|4280|4279.4|4280.5|4279.9|4279.12|4278.52|88
1645516440000|2022-02-22 07:54:00|4280.12|4279.52|4280|4279.4|4280.5|4279.9|4280|4279.4|87
1645516450000|2022-02-22 07:54:10|4279.62|4279.02|4279.75|4279.15|4280.12|4279.52|4279.5|4278.9|62
1645516460000|2022-02-22 07:54:20|4279.62|4279.02|4278.5|4277.9|4279.62|4279.02|4278.12|4277.52|109
1645516470000|2022-02-22 07:54:30|4278.37|4277.77|4278.62|4278.02|4279.5|4278.9|4278.37|4277.77|80
1645516480000|2022-02-22 07:54:40|4278.5|4277.9|4278.62|4278.02|4279.12|4278.52|4278.37|4277.77|15
1645516490000|2022-02-22 07:54:50|4278.37|4277.77|4278.37|4277.77|4278.62|4278.02|4278.25|4277.65|33
1645516500000|2022-02-22 07:55:00|4278.25|4277.65|4277.75|4277.15|4279|4278.4|4277.5|4276.9|94
1645516510000|2022-02-22 07:55:10|4277.62|4277.02|4276.5|4275.9|4277.75|4277.15|4276.5|4275.9|108
1645516520000|2022-02-22 07:55:20|4276.25|4275.65|4276.75|4276.15|4276.75|4276.15|4275.87|4275.27|78
1645516530000|2022-02-22 07:55:30|4276.5|4275.9|4275.25|4274.65|4276.5|4275.9|4275.25|4274.65|78
1645516540000|2022-02-22 07:55:40|4275.37|4274.77|4274.5|4273.9|4275.37|4274.77|4274.12|4273.52|113
1645516550000|2022-02-22 07:55:50|4274.62|4274.02|4276|4275.4|4276|4275.4|4274.5|4273.9|78
1645516560000|2022-02-22 07:56:00|4275.75|4275.15|4276.5|4275.9|4277.25|4276.65|4275.75|4275.15|80
1645516570000|2022-02-22 07:56:10|4276.37|4275.77|4275.5|4274.9|4276.75|4276.15|4275.37|4274.77|82
1645516580000|2022-02-22 07:56:20|4275.37|4274.77|4275.37|4274.77|4275.5|4274.9|4274.75|4274.15|81
1645516590000|2022-02-22 07:56:30|4275.25|4274.65|4274.62|4274.02|4275.25|4274.65|4274.25|4273.65|53
1645516600000|2022-02-22 07:56:40|4274.5|4273.9|4274|4273.4|4274.5|4273.9|4273.87|4273.27|67
1645516610000|2022-02-22 07:56:50|4274.25|4273.65|4274.5|4273.9|4275|4274.4|4274.12|4273.52|76
1645516620000|2022-02-22 07:57:00|4274.62|4274.02|4276|4275.4|4276|4275.4|4274.5|4273.9|72
1645516630000|2022-02-22 07:57:10|4276.12|4275.52|4276.25|4275.65|4276.5|4275.9|4276|4275.4|17
1645516640000|2022-02-22 07:57:20|4276.5|4275.9|4277.5|4276.9|4277.5|4276.9|4275.75|4275.15|100
1645516650000|2022-02-22 07:57:30|4277.37|4276.77|4276.37|4275.77|4277.37|4276.77|4276.25|4275.65|29
1645516660000|2022-02-22 07:57:40|4276.5|4275.9|4276|4275.4|4276.5|4275.9|4275.75|4275.15|38
1645516670000|2022-02-22 07:57:50|4276.25|4275.65|4275.87|4275.27|4276.25|4275.65|4275.87|4275.27|42
1645516680000|2022-02-22 07:58:00|4275.75|4275.15|4275.75|4275.15|4276.75|4276.15|4275.62|4275.02|143
1645516690000|2022-02-22 07:58:10|4275.62|4275.02|4274|4273.4|4275.62|4275.02|4274|4273.4|86
1645516700000|2022-02-22 07:58:20|4273.75|4273.15|4273.37|4272.77|4274|4273.4|4273.37|4272.77|246
1645516710000|2022-02-22 07:58:30|4273.25|4272.65|4273.25|4272.65|4273.37|4272.77|4273|4272.4|94
1645516720000|2022-02-22 07:58:40|4273|4272.4|4273.25|4272.65|4273.62|4273.02|4273|4272.4|125
1645516730000|2022-02-22 07:58:50|4273|4272.4|4272.5|4271.9|4273|4272.4|4271.5|4270.9|152
1645516740000|2022-02-22 07:59:00|4273.25|4272.65|4271.62|4271.02|4273.25|4272.65|4271.5|4270.9|170
1645516750000|2022-02-22 07:59:10|4271.5|4270.9|4270.37|4269.77|4271.5|4270.9|4270.37|4269.77|147
1645516760000|2022-02-22 07:59:20|4270.25|4269.65|4271.25|4270.65|4271.75|4271.15|4270.25|4269.65|160
1645516770000|2022-02-22 07:59:30|4271|4270.4|4269|4268.4|4271|4270.4|4268.75|4268.15|177
1645516780000|2022-02-22 07:59:40|4268.75|4268.15|4269.12|4268.52|4269.25|4268.65|4268.5|4267.9|122
1645516790000|2022-02-22 07:59:50|4269.25|4268.65|4267.62|4267.02|4269.25|4268.65|4267.62|4267.02|255
1645516800000|2022-02-22 08:00:00|4267.25|4266.65|4268.87|4268.27|4269.62|4269.02|4267|4266.4|639
1645516810000|2022-02-22 08:00:10|4269|4268.4|4267.25|4266.65|4269|4268.4|4266|4265.4|783
1645516820000|2022-02-22 08:00:20|4267|4266.4|4268.12|4267.52|4268.25|4267.65|4266.62|4266.02|275
1645516830000|2022-02-22 08:00:30|4268.5|4267.9|4267|4266.4|4269.75|4269.15|4266.87|4266.27|260
1645516840000|2022-02-22 08:00:40|4266.75|4266.15|4266.25|4265.65|4267|4266.4|4266|4265.4|206
1645516850000|2022-02-22 08:00:50|4266.37|4265.77|4267.62|4267.02|4267.62|4267.02|4265.75|4265.15|670
1645516860000|2022-02-22 08:01:00|4267.5|4266.9|4270.5|4269.9|4270.5|4269.9|4267.37|4266.77|380
1645516870000|2022-02-22 08:01:10|4270.75|4270.15|4272.12|4271.52|4273|4272.4|4270.75|4270.15|455
1645516880000|2022-02-22 08:01:20|4272|4271.4|4272.75|4272.15|4274|4273.4|4271.87|4271.27|293
1645516890000|2022-02-22 08:01:30|4273.12|4272.52|4271.75|4271.15|4274.5|4273.9|4271.75|4271.15|169
1645516900000|2022-02-22 08:01:40|4272|4271.4|4271.5|4270.9|4272|4271.4|4270|4269.4|212
1645516910000|2022-02-22 08:01:50|4271.75|4271.15|4272.37|4271.77|4273.25|4272.65|4271.75|4271.15|144
1645516920000|2022-02-22 08:02:00|4271.5|4270.9|4272.37|4271.77|4272.37|4271.77|4270.37|4269.77|183
1645516930000|2022-02-22 08:02:10|4272.5|4271.9|4271.5|4270.9|4272.75|4272.15|4271.12|4270.52|164
1645516940000|2022-02-22 08:02:20|4271.37|4270.77|4271.37|4270.77|4271.37|4270.77|4269.5|4268.9|120
1645516950000|2022-02-22 08:02:30|4271|4270.4|4270|4269.4|4271.37|4270.77|4269.37|4268.77|115
1645516960000|2022-02-22 08:02:40|4270.25|4269.65|4270.87|4270.27|4271.5|4270.9|4269.75|4269.15|77
1645516970000|2022-02-22 08:02:50|4270.5|4269.9|4270|4269.4|4270.5|4269.9|4269.62|4269.02|81
1645516980000|2022-02-22 08:03:00|4270.25|4269.65|4272.5|4271.9|4272.5|4271.9|4270.12|4269.52|174
1645516990000|2022-02-22 08:03:10|4272|4271.4|4271.5|4270.9|4272.87|4272.27|4271.5|4270.9|125
1645517000000|2022-02-22 08:03:20|4271.62|4271.02|4271.87|4271.27|4272.5|4271.9|4271.12|4270.52|109
1645517010000|2022-02-22 08:03:30|4271.5|4270.9|4272|4271.4|4273|4272.4|4271|4270.4|106
1645517020000|2022-02-22 08:03:40|4272.37|4271.77|4273|4272.4|4273.25|4272.65|4272.12|4271.52|77
1645517030000|2022-02-22 08:03:50|4273.12|4272.52|4272.12|4271.52|4273.12|4272.52|4272|4271.4|47
1645517040000|2022-02-22 08:04:00|4272.25|4271.65|4273.87|4273.27|4275|4274.4|4272.25|4271.65|339
1645517050000|2022-02-22 08:04:10|4274.5|4273.9|4272.62|4272.02|4275.5|4274.9|4272.37|4271.77|168
1645517060000|2022-02-22 08:04:20|4272.75|4272.15|4271|4270.4|4272.87|4272.27|4270.87|4270.27|144
1645517070000|2022-02-22 08:04:30|4271.25|4270.65|4274.25|4273.65|4274.25|4273.65|4271|4270.4|112
1645517080000|2022-02-22 08:04:40|4274|4273.4|4274.87|4274.27|4274.87|4274.27|4274|4273.4|79
1645517090000|2022-02-22 08:04:50|4274.25|4273.65|4273.5|4272.9|4275|4274.4|4273.25|4272.65|183
1645517100000|2022-02-22 08:05:00|4273.62|4273.02|4273.12|4272.52|4274.75|4274.15|4272.62|4272.02|209
1645517110000|2022-02-22 08:05:10|4273|4272.4|4272.25|4271.65|4273.87|4273.27|4271.75|4271.15|106
1645517120000|2022-02-22 08:05:20|4272|4271.4|4273.62|4273.02|4274.12|4273.52|4271.75|4271.15|117
1645517130000|2022-02-22 08:05:30|4274.12|4273.52|4273.87|4273.27|4275|4274.4|4273.62|4273.02|108
1645517140000|2022-02-22 08:05:40|4273.5|4272.9|4276.37|4275.77|4277|4276.4|4273.5|4272.9|208
1645517150000|2022-02-22 08:05:50|4277.25|4276.65|4276.5|4275.9|4278.25|4277.65|4276.5|4275.9|354
1645517160000|2022-02-22 08:06:00|4276.75|4276.15|4278|4277.4|4278.62|4278.02|4276.75|4276.15|162
1645517170000|2022-02-22 08:06:10|4277.87|4277.27|4276.25|4275.65|4277.87|4277.27|4276|4275.4|173
1645517180000|2022-02-22 08:06:20|4276.12|4275.52|4276.37|4275.77|4277.5|4276.9|4275.75|4275.15|118
1645517190000|2022-02-22 08:06:30|4276.25|4275.65|4275.25|4274.65|4276.25|4275.65|4274.87|4274.27|255
1645517200000|2022-02-22 08:06:40|4275.12|4274.52|4273.75|4273.15|4275.25|4274.65|4273.62|4273.02|226
1645517210000|2022-02-22 08:06:50|4273.87|4273.27|4273|4272.4|4275.25|4274.65|4273|4272.4|283
1645517220000|2022-02-22 08:07:00|4273.62|4273.02|4276.37|4275.77|4276.37|4275.77|4273.5|4272.9|121
1645517230000|2022-02-22 08:07:10|4276.62|4276.02|4278.12|4277.52|4278.25|4277.65|4276.5|4275.9|115
1645517240000|2022-02-22 08:07:20|4278.25|4277.65|4278.75|4278.15|4279.25|4278.65|4277.62|4277.02|81
1645517250000|2022-02-22 08:07:30|4278.87|4278.27|4277.25|4276.65|4279.25|4278.65|4277.25|4276.65|153
1645517260000|2022-02-22 08:07:40|4276.5|4275.9|4274.5|4273.9|4276.75|4276.15|4274.37|4273.77|130
1645517270000|2022-02-22 08:07:50|4274.25|4273.65|4274.37|4273.77|4274.37|4273.77|4273|4272.4|219
1645517280000|2022-02-22 08:08:00|4274.5|4273.9|4275.25|4274.65|4275.62|4275.02|4274.12|4273.52|95
1645517290000|2022-02-22 08:08:10|4275|4274.4|4274.12|4273.52|4275.37|4274.77|4273.25|4272.65|67
1645517300000|2022-02-22 08:08:20|4274.37|4273.77|4273.12|4272.52|4274.37|4273.77|4272.87|4272.27|49
1645517310000|2022-02-22 08:08:30|4272.75|4272.15|4274.25|4273.65|4274.87|4274.27|4272.75|4272.15|286
1645517320000|2022-02-22 08:08:40|4274.12|4273.52|4272.5|4271.9|4274.25|4273.65|4271.87|4271.27|177
1645517330000|2022-02-22 08:08:50|4272.75|4272.15|4272.75|4272.15|4274|4273.4|4272.75|4272.15|113
1645517340000|2022-02-22 08:09:00|4272.87|4272.27|4272.12|4271.52|4272.87|4272.27|4272|4271.4|163
1645517350000|2022-02-22 08:09:10|4272.25|4271.65|4273.87|4273.27|4274.5|4273.9|4272|4271.4|205
1645517360000|2022-02-22 08:09:20|4273.75|4273.15|4273.75|4273.15|4275|4274.4|4273.5|4272.9|284
1645517370000|2022-02-22 08:09:30|4273.62|4273.02|4273.75|4273.15|4274.5|4273.9|4273.5|4272.9|84
1645517380000|2022-02-22 08:09:40|4273.87|4273.27|4275.5|4274.9|4275.62|4275.02|4273.5|4272.9|157
1645517390000|2022-02-22 08:09:50|4276.12|4275.52|4275.12|4274.52|4276.25|4275.65|4274.75|4274.15|142
1645517400000|2022-02-22 08:10:00|4274.87|4274.27|4275|4274.4|4275.87|4275.27|4274.87|4274.27|63
1645517410000|2022-02-22 08:10:10|4274.5|4273.9|4277|4276.4|4277.25|4276.65|4274.5|4273.9|134
1645517420000|2022-02-22 08:10:20|4277.25|4276.65|4277.12|4276.52|4277.25|4276.65|4276|4275.4|84
1645517430000|2022-02-22 08:10:30|4277|4276.4|4276.75|4276.15|4277.5|4276.9|4276.62|4276.02|172
1645517440000|2022-02-22 08:10:40|4276.87|4276.27|4278.37|4277.77|4278.37|4277.77|4276.75|4276.15|87
1645517450000|2022-02-22 08:10:50|4278.12|4277.52|4277.75|4277.15|4278.5|4277.9|4277.75|4277.15|240
1645517460000|2022-02-22 08:11:00|4277.25|4276.65|4276.62|4276.02|4277.5|4276.9|4275.87|4275.27|183
1645517470000|2022-02-22 08:11:10|4276.75|4276.15|4275.75|4275.15|4277|4276.4|4275.25|4274.65|239
1645517480000|2022-02-22 08:11:20|4276.12|4275.52|4276.87|4276.27|4277.12|4276.52|4275.25|4274.65|162
1645517490000|2022-02-22 08:11:30|4277|4276.4|4279|4278.4|4279.12|4278.52|4276.87|4276.27|70
1645517500000|2022-02-22 08:11:40|4279.12|4278.52|4276.5|4275.9|4279.12|4278.52|4276.5|4275.9|170
1645517510000|2022-02-22 08:11:50|4276.62|4276.02|4278.5|4277.9|4278.5|4277.9|4275.37|4274.77|233
1645517520000|2022-02-22 08:12:00|4278.25|4277.65|4279.75|4279.15|4280|4279.4|4278|4277.4|411
1645517530000|2022-02-22 08:12:10|4279.87|4279.27|4279.37|4278.77|4280|4279.4|4278.5|4277.9|240
1645517540000|2022-02-22 08:12:20|4279.25|4278.65|4282.75|4282.15|4282.87|4282.27|4279.25|4278.65|327
1645517550000|2022-02-22 08:12:30|4283.25|4282.65|4282.87|4282.27|4284.5|4283.9|4282.37|4281.77|445
1645517560000|2022-02-22 08:12:40|4283|4282.4|4283.87|4283.27|4284.62|4284.02|4283|4282.4|140
1645517570000|2022-02-22 08:12:50|4284.12|4283.52|4284.75|4284.15|4286|4285.4|4283.75|4283.15|340
1645517580000|2022-02-22 08:13:00|4285.12|4284.52|4283.5|4282.9|4285.25|4284.65|4283.5|4282.9|116
1645517590000|2022-02-22 08:13:10|4283.87|4283.27|4286.37|4285.77|4286.37|4285.77|4283.75|4283.15|340
1645517600000|2022-02-22 08:13:20|4286.5|4285.9|4286.12|4285.52|4287|4286.4|4286|4285.4|434
1645517610000|2022-02-22 08:13:30|4286|4285.4|4285.62|4285.02|4286.5|4285.9|4285.37|4284.77|138
1645517620000|2022-02-22 08:13:40|4285.5|4284.9|4285|4284.4|4286.75|4286.15|4284.62|4284.02|208
1645517630000|2022-02-22 08:13:50|4285.25|4284.65|4286.25|4285.65|4287|4286.4|4284.75|4284.15|145
1645517640000|2022-02-22 08:14:00|4286.5|4285.9|4288|4287.4|4288|4287.4|4286.37|4285.77|141
1645517650000|2022-02-22 08:14:10|4288.25|4287.65|4286.25|4285.65|4289|4288.4|4285.75|4285.15|170
1645517660000|2022-02-22 08:14:20|4286.5|4285.9|4286.12|4285.52|4286.62|4286.02|4285.75|4285.15|156
1645517670000|2022-02-22 08:14:30|4286.5|4285.9|4289.5|4288.9|4289.5|4288.9|4285.75|4285.15|371
1645517680000|2022-02-22 08:14:40|4290.25|4289.65|4288.25|4287.65|4290.75|4290.15|4288.12|4287.52|312
1645517690000|2022-02-22 08:14:50|4288.5|4287.9|4287.75|4287.15|4288.75|4288.15|4287.25|4286.65|89
1645517700000|2022-02-22 08:15:00|4288|4287.4|4288.75|4288.15|4288.75|4288.15|4286.75|4286.15|200
1645517710000|2022-02-22 08:15:10|4288.62|4288.02|4289.5|4288.9|4289.5|4288.9|4288.12|4287.52|209
1645517720000|2022-02-22 08:15:20|4289.75|4289.15|4289.75|4289.15|4290.5|4289.9|4288.5|4287.9|273
1645517730000|2022-02-22 08:15:30|4289.87|4289.27|4290.25|4289.65|4291.37|4290.77|4289.75|4289.15|206
1645517740000|2022-02-22 08:15:40|4290.37|4289.77|4289.75|4289.15|4291|4290.4|4289.75|4289.15|107
1645517750000|2022-02-22 08:15:50|4290|4289.4|4287|4286.4|4290.25|4289.65|4287|4286.4|226
1645517760000|2022-02-22 08:16:00|4286.62|4286.02|4282.62|4282.02|4286.75|4286.15|4282.5|4281.9|465
1645517770000|2022-02-22 08:16:10|4282.25|4281.65|4278.87|4278.27|4282.25|4281.65|4278.5|4277.9|472
1645517780000|2022-02-22 08:16:20|4279.37|4278.77|4281.5|4280.9|4281.5|4280.9|4278.5|4277.9|489
1645517790000|2022-02-22 08:16:30|4282.25|4281.65|4282.75|4282.15|4283.25|4282.65|4281.75|4281.15|158
1645517800000|2022-02-22 08:16:40|4283|4282.4|4281.62|4281.02|4283.25|4282.65|4280.62|4280.02|230
1645517810000|2022-02-22 08:16:50|4282|4281.4|4282.12|4281.52|4282.62|4282.02|4281.5|4280.9|114
1645517820000|2022-02-22 08:17:00|4282.25|4281.65|4282.5|4281.9|4283.5|4282.9|4281.5|4280.9|245
1645517830000|2022-02-22 08:17:10|4282.25|4281.65|4283.5|4282.9|4283.75|4283.15|4282.25|4281.65|151
1645517840000|2022-02-22 08:17:20|4283.25|4282.65|4283|4282.4|4283.25|4282.65|4282.5|4281.9|116
1645517850000|2022-02-22 08:17:30|4282.75|4282.15|4284.75|4284.15|4284.75|4284.15|4282.75|4282.15|76
1645517860000|2022-02-22 08:17:40|4284.87|4284.27|4284.12|4283.52|4285.5|4284.9|4283.87|4283.27|163
1645517870000|2022-02-22 08:17:50|4284|4283.4|4284.75|4284.15|4285.75|4285.15|4284|4283.4|88
1645517880000|2022-02-22 08:18:00|4284.5|4283.9|4284.12|4283.52|4285|4284.4|4283.37|4282.77|128
1645517890000|2022-02-22 08:18:10|4284.25|4283.65|4285|4284.4|4285.75|4285.15|4284|4283.4|149
1645517900000|2022-02-22 08:18:20|4284.87|4284.27|4285.37|4284.77|4285.5|4284.9|4284.37|4283.77|85
1645517910000|2022-02-22 08:18:30|4285.5|4284.9|4285|4284.4|4287|4286.4|4284.62|4284.02|161
1645517920000|2022-02-22 08:18:40|4284.75|4284.15|4287.37|4286.77|4287.37|4286.77|4284.75|4284.15|127
1645517930000|2022-02-22 08:18:50|4287.25|4286.65|4286.5|4285.9|4287.5|4286.9|4286.25|4285.65|105
1645517940000|2022-02-22 08:19:00|4286.37|4285.77|4285.62|4285.02|4286.37|4285.77|4285.25|4284.65|124
1645517950000|2022-02-22 08:19:10|4285.75|4285.15|4284.5|4283.9|4286.37|4285.77|4284.25|4283.65|147
1645517960000|2022-02-22 08:19:20|4284.75|4284.15|4284.75|4284.15|4285.12|4284.52|4284.25|4283.65|153
1645517970000|2022-02-22 08:19:30|4284.62|4284.02|4284|4283.4|4285.37|4284.77|4283.12|4282.52|163
1645517980000|2022-02-22 08:19:40|4283.75|4283.15|4283.87|4283.27|4284.5|4283.9|4283.75|4283.15|84
1645517990000|2022-02-22 08:19:50|4284|4283.4|4286.12|4285.52|4286.25|4285.65|4284|4283.4|148
1645518000000|2022-02-22 08:20:00|4286.25|4285.65|4288|4287.4|4288.12|4287.52|4286.25|4285.65|142
1645518010000|2022-02-22 08:20:10|4288.25|4287.65|4289.25|4288.65|4289.5|4288.9|4287.87|4287.27|156
1645518020000|2022-02-22 08:20:20|4289.12|4288.52|4289.5|4288.9|4289.87|4289.27|4288.87|4288.27|111
1645518030000|2022-02-22 08:20:30|4289.37|4288.77|4288.12|4287.52|4289.5|4288.9|4287.87|4287.27|133
1645518040000|2022-02-22 08:20:40|4288|4287.4|4287.25|4286.65|4288.5|4287.9|4286.75|4286.15|129
1645518050000|2022-02-22 08:20:50|4287|4286.4|4287.25|4286.65|4287.87|4287.27|4286.87|4286.27|138
1645518060000|2022-02-22 08:21:00|4287|4286.4|4286.37|4285.77|4287.62|4287.02|4286.37|4285.77|110
1645518070000|2022-02-22 08:21:10|4286|4285.4|4286.25|4285.65|4286.25|4285.65|4285.12|4284.52|114
1645518080000|2022-02-22 08:21:20|4286.12|4285.52|4283.5|4282.9|4286.12|4285.52|4283.5|4282.9|254
1645518090000|2022-02-22 08:21:30|4283.25|4282.65|4281.25|4280.65|4283.25|4282.65|4281.25|4280.65|224
1645518100000|2022-02-22 08:21:40|4281.5|4280.9|4281.75|4281.15|4282.5|4281.9|4281.5|4280.9|108
1645518110000|2022-02-22 08:21:50|4281.5|4280.9|4282.87|4282.27|4283|4282.4|4281.37|4280.77|208
1645518120000|2022-02-22 08:22:00|4283.37|4282.77|4284|4283.4|4284.37|4283.77|4282.87|4282.27|161
1645518130000|2022-02-22 08:22:10|4284.12|4283.52|4285.87|4285.27|4286|4285.4|4284.12|4283.52|139
1645518140000|2022-02-22 08:22:20|4286|4285.4|4286.37|4285.77|4287.12|4286.52|4285.75|4285.15|136
1645518150000|2022-02-22 08:22:30|4286.25|4285.65|4285.62|4285.02|4286.75|4286.15|4284.5|4283.9|221
1645518160000|2022-02-22 08:22:40|4285.5|4284.9|4283.87|4283.27|4285.5|4284.9|4283.75|4283.15|40
1645518170000|2022-02-22 08:22:50|4284.37|4283.77|4283.87|4283.27|4285.12|4284.52|4283.12|4282.52|123
1645518180000|2022-02-22 08:23:00|4284|4283.4|4286.25|4285.65|4286.25|4285.65|4283.37|4282.77|82
1645518190000|2022-02-22 08:23:10|4286.62|4286.02|4285.25|4284.65|4286.75|4286.15|4284.12|4283.52|334
1645518200000|2022-02-22 08:23:20|4284.75|4284.15|4283.37|4282.77|4285.37|4284.77|4283|4282.4|239
1645518210000|2022-02-22 08:23:30|4283.5|4282.9|4282.75|4282.15|4283.5|4282.9|4282.75|4282.15|73
1645518220000|2022-02-22 08:23:40|4282.37|4281.77|4284.12|4283.52|4284.12|4283.52|4282.37|4281.77|124
1645518230000|2022-02-22 08:23:50|4284.25|4283.65|4285.75|4285.15|4286|4285.4|4284.25|4283.65|77
1645518240000|2022-02-22 08:24:00|4285.62|4285.02|4287|4286.4|4287.12|4286.52|4285.62|4285.02|148
1645518250000|2022-02-22 08:24:10|4287.25|4286.65|4288.37|4287.77|4288.5|4287.9|4287.25|4286.65|58
1645518260000|2022-02-22 08:24:20|4288.25|4287.65|4286.87|4286.27|4288.5|4287.9|4286.87|4286.27|115
1645518270000|2022-02-22 08:24:30|4287|4286.4|4287.12|4286.52|4287.75|4287.15|4286.5|4285.9|85
1645518280000|2022-02-22 08:24:40|4286.75|4286.15|4287.37|4286.77|4288.25|4287.65|4286.75|4286.15|91
1645518290000|2022-02-22 08:24:50|4287.25|4286.65|4287.37|4286.77|4287.5|4286.9|4286.75|4286.15|51
1645518300000|2022-02-22 08:25:00|4287|4286.4|4287.5|4286.9|4287.5|4286.9|4286|4285.4|134
1645518310000|2022-02-22 08:25:10|4287.37|4286.77|4286.25|4285.65|4287.87|4287.27|4285.87|4285.27|120
1645518320000|2022-02-22 08:25:20|4286.37|4285.77|4287.25|4286.65|4287.62|4287.02|4286.25|4285.65|60
1645518330000|2022-02-22 08:25:30|4287|4286.4|4285.75|4285.15|4287.25|4286.65|4285.5|4284.9|58
1645518340000|2022-02-22 08:25:40|4285.5|4284.9|4287|4286.4|4287.25|4286.65|4285.25|4284.65|157
1645518350000|2022-02-22 08:25:50|4286.75|4286.15|4287.37|4286.77|4287.75|4287.15|4286.25|4285.65|71
1645518360000|2022-02-22 08:26:00|4287.25|4286.65|4285.37|4284.77|4287.37|4286.77|4284.87|4284.27|112
1645518370000|2022-02-22 08:26:10|4285.5|4284.9|4287.75|4287.15|4288|4287.4|4285.5|4284.9|75
1645518380000|2022-02-22 08:26:20|4287.62|4287.02|4286.37|4285.77|4287.87|4287.27|4286.12|4285.52|86
1645518390000|2022-02-22 08:26:30|4286.5|4285.9|4287.12|4286.52|4287.25|4286.65|4285.87|4285.27|93
1645518400000|2022-02-22 08:26:40|4287.25|4286.65|4288|4287.4|4288.5|4287.9|4287.25|4286.65|167
1645518410000|2022-02-22 08:26:50|4287.25|4286.65|4287.75|4287.15|4288.37|4287.77|4287|4286.4|201
1645518420000|2022-02-22 08:27:00|4287.87|4287.27|4288|4287.4|4288|4287.4|4286.5|4285.9|165
1645518430000|2022-02-22 08:27:10|4288.12|4287.52|4287.12|4286.52|4288.62|4288.02|4286.87|4286.27|81
1645518440000|2022-02-22 08:27:20|4287|4286.4|4288.5|4287.9|4289.25|4288.65|4286.87|4286.27|151
1645518450000|2022-02-22 08:27:30|4288.37|4287.77|4290|4289.4|4290|4289.4|4288.37|4287.77|68
1645518460000|2022-02-22 08:27:40|4289.75|4289.15|4290.12|4289.52|4290.62|4290.02|4289.75|4289.15|113
1645518470000|2022-02-22 08:27:50|4290|4289.4|4289.37|4288.77|4290|4289.4|4289.37|4288.77|89
1645518480000|2022-02-22 08:28:00|4289.5|4288.9|4289.5|4288.9|4289.5|4288.9|4289|4288.4|99
1645518490000|2022-02-22 08:28:10|4289.37|4288.77|4289.87|4289.27|4290.37|4289.77|4289.37|4288.77|76
1645518500000|2022-02-22 08:28:20|4289.75|4289.15|4290.5|4289.9|4290.62|4290.02|4289.25|4288.65|166
1645518510000|2022-02-22 08:28:30|4290.75|4290.15|4291.12|4290.52|4291.25|4290.65|4290.5|4289.9|96
1645518520000|2022-02-22 08:28:40|4291|4290.4|4291.5|4290.9|4292|4291.4|4290.75|4290.15|167
1645518530000|2022-02-22 08:28:50|4291.25|4290.65|4292.5|4291.9|4292.75|4292.15|4291.12|4290.52|281
1645518540000|2022-02-22 08:29:00|4292.12|4291.52|4292.87|4292.27|4293.5|4292.9|4291.87|4291.27|407
1645518550000|2022-02-22 08:29:10|4292.75|4292.15|4291.5|4290.9|4293|4292.4|4291.5|4290.9|119
1645518560000|2022-02-22 08:29:20|4291.75|4291.15|4291.25|4290.65|4291.75|4291.15|4290.87|4290.27|97
1645518570000|2022-02-22 08:29:30|4291.12|4290.52|4291.75|4291.15|4292|4291.4|4291.12|4290.52|172
1645518580000|2022-02-22 08:29:40|4291.87|4291.27|4291.5|4290.9|4293|4292.4|4291.25|4290.65|190
1645518590000|2022-02-22 08:29:50|4291.25|4290.65|4289.12|4288.52|4291.62|4291.02|4289.12|4288.52|117
1645518600000|2022-02-22 08:30:00|4289.25|4288.65|4288.37|4287.77|4289.62|4289.02|4288|4287.4|167
1645518610000|2022-02-22 08:30:10|4288.5|4287.9|4288.37|4287.77|4290.12|4289.52|4288.25|4287.65|82
1645518620000|2022-02-22 08:30:20|4288.25|4287.65|4289.5|4288.9|4289.5|4288.9|4288.25|4287.65|154
1645518630000|2022-02-22 08:30:30|4289.12|4288.52|4289.5|4288.9|4289.62|4289.02|4288|4287.4|107
1645518640000|2022-02-22 08:30:40|4289.62|4289.02|4287.75|4287.15|4289.62|4289.02|4287.25|4286.65|144
1645518650000|2022-02-22 08:30:50|4288|4287.4|4287.25|4286.65|4288|4287.4|4287|4286.4|75
1645518660000|2022-02-22 08:31:00|4287.37|4286.77|4288.25|4287.65|4288.5|4287.9|4286.75|4286.15|103
1645518670000|2022-02-22 08:31:10|4288.5|4287.9|4287|4286.4|4288.5|4287.9|4286.62|4286.02|118
1645518680000|2022-02-22 08:31:20|4286.87|4286.27|4284.25|4283.65|4286.87|4286.27|4284.25|4283.65|294
1645518690000|2022-02-22 08:31:30|4284.37|4283.77|4284.25|4283.65|4285.12|4284.52|4284|4283.4|71
1645518700000|2022-02-22 08:31:40|4284.5|4283.9|4284.5|4283.9|4285.25|4284.65|4284.25|4283.65|68
1645518710000|2022-02-22 08:31:50|4285|4284.4|4285.5|4284.9|4285.75|4285.15|4284.62|4284.02|83
1645518720000|2022-02-22 08:32:00|4285.25|4284.65|4286.5|4285.9|4287|4286.4|4285|4284.4|193
1645518730000|2022-02-22 08:32:10|4286.25|4285.65|4285.62|4285.02|4286.5|4285.9|4285.37|4284.77|114
1645518740000|2022-02-22 08:32:20|4285.75|4285.15|4286.75|4286.15|4286.75|4286.15|4285.37|4284.77|55
1645518750000|2022-02-22 08:32:30|4287|4286.4|4288|4287.4|4288.5|4287.9|4287|4286.4|131
1645518760000|2022-02-22 08:32:40|4287.75|4287.15|4288.25|4287.65|4289|4288.4|4287.25|4286.65|97
1645518770000|2022-02-22 08:32:50|4288.37|4287.77|4288.12|4287.52|4288.87|4288.27|4287.12|4286.52|193
1645518780000|2022-02-22 08:33:00|4288.25|4287.65|4287.12|4286.52|4289|4288.4|4287.12|4286.52|251
1645518790000|2022-02-22 08:33:10|4287.37|4286.77|4288.5|4287.9|4288.5|4287.9|4287.37|4286.77|110
1645518800000|2022-02-22 08:33:20|4288.25|4287.65|4289.37|4288.77|4289.5|4288.9|4288.25|4287.65|85
1645518810000|2022-02-22 08:33:30|4289.5|4288.9|4289.37|4288.77|4290.5|4289.9|4289.12|4288.52|112
1645518820000|2022-02-22 08:33:40|4289.5|4288.9|4290.5|4289.9|4290.5|4289.9|4288.62|4288.02|114
1645518830000|2022-02-22 08:33:50|4290.25|4289.65|4290|4289.4|4290.5|4289.9|4290|4289.4|57
1645518840000|2022-02-22 08:34:00|4289.75|4289.15|4290.12|4289.52|4290.25|4289.65|4289.37|4288.77|102
1645518850000|2022-02-22 08:34:10|4290|4289.4|4288.5|4287.9|4290.37|4289.77|4288.5|4287.9|120
1645518860000|2022-02-22 08:34:20|4288.37|4287.77|4288|4287.4|4289.12|4288.52|4287.75|4287.15|109
1645518870000|2022-02-22 08:34:30|4288.12|4287.52|4288.12|4287.52|4288.75|4288.15|4287.5|4286.9|258
1645518880000|2022-02-22 08:34:40|4288.87|4288.27|4289.37|4288.77|4289.75|4289.15|4288.5|4287.9|161
1645518890000|2022-02-22 08:34:50|4289.25|4288.65|4287|4286.4|4289.25|4288.65|4286.75|4286.15|228
1645518900000|2022-02-22 08:35:00|4286.87|4286.27|4288.75|4288.15|4289|4288.4|4286.87|4286.27|159
1645518910000|2022-02-22 08:35:10|4288.25|4287.65|4286.37|4285.77|4288.37|4287.77|4285.62|4285.02|267
1645518920000|2022-02-22 08:35:20|4286.5|4285.9|4287.87|4287.27|4287.87|4287.27|4285.5|4284.9|198
1645518930000|2022-02-22 08:35:30|4287.75|4287.15|4288.62|4288.02|4289|4288.4|4287.37|4286.77|110
1645518940000|2022-02-22 08:35:40|4288.5|4287.9|4288|4287.4|4289.12|4288.52|4288|4287.4|99
1645518950000|2022-02-22 08:35:50|4288.12|4287.52|4288.75|4288.15|4288.75|4288.15|4287.87|4287.27|67
1645518960000|2022-02-22 08:36:00|4288.62|4288.02|4289.5|4288.9|4289.5|4288.9|4288.37|4287.77|337
1645518970000|2022-02-22 08:36:10|4289.37|4288.77|4290|4289.4|4290.37|4289.77|4289.25|4288.65|219
1645518980000|2022-02-22 08:36:20|4289.87|4289.27|4290.5|4289.9|4290.75|4290.15|4289.87|4289.27|116
1645518990000|2022-02-22 08:36:30|4290.37|4289.77|4290.37|4289.77|4290.5|4289.9|4289.12|4288.52|115
1645519000000|2022-02-22 08:36:40|4290.12|4289.52|4290.87|4290.27|4291|4290.4|4289.75|4289.15|73
1645519010000|2022-02-22 08:36:50|4290.75|4290.15|4289.5|4288.9|4290.75|4290.15|4289.25|4288.65|100
1645519020000|2022-02-22 08:37:00|4289.37|4288.77|4289.12|4288.52|4290|4289.4|4288.75|4288.15|131
1645519030000|2022-02-22 08:37:10|4289.62|4289.02|4289.12|4288.52|4290.12|4289.52|4289.12|4288.52|81
1645519040000|2022-02-22 08:37:20|4289.25|4288.65|4288.62|4288.02|4289.25|4288.65|4288.12|4287.52|92
1645519050000|2022-02-22 08:37:30|4288.5|4287.9|4289.5|4288.9|4289.87|4289.27|4288.25|4287.65|45
1645519060000|2022-02-22 08:37:40|4289.87|4289.27|4288.5|4287.9|4289.87|4289.27|4288.5|4287.9|53
1645519070000|2022-02-22 08:37:50|4288.25|4287.65|4287.62|4287.02|4288.87|4288.27|4287.5|4286.9|50
1645519080000|2022-02-22 08:38:00|4287.87|4287.27|4290|4289.4|4290.37|4289.77|4287.25|4286.65|150
1645519090000|2022-02-22 08:38:10|4289.5|4288.9|4288.25|4287.65|4289.87|4289.27|4288.25|4287.65|159
1645519100000|2022-02-22 08:38:20|4288.5|4287.9|4290|4289.4|4290.37|4289.77|4288.5|4287.9|116
1645519110000|2022-02-22 08:38:30|4289.87|4289.27|4288.75|4288.15|4290|4289.4|4288|4287.4|126
1645519120000|2022-02-22 08:38:40|4288.87|4288.27|4289.87|4289.27|4290|4289.4|4288.5|4287.9|33
1645519130000|2022-02-22 08:38:50|4290|4289.4|4289.87|4289.27|4290.25|4289.65|4289.25|4288.65|43
1645519140000|2022-02-22 08:39:00|4290|4289.4|4290.62|4290.02|4290.62|4290.02|4289.87|4289.27|127
1645519150000|2022-02-22 08:39:10|4290.5|4289.9|4288.25|4287.65|4290.5|4289.9|4288.25|4287.65|116
1645519160000|2022-02-22 08:39:20|4288.12|4287.52|4289.62|4289.02|4290|4289.4|4288.12|4287.52|68
1645519170000|2022-02-22 08:39:30|4289.87|4289.27|4289.5|4288.9|4290|4289.4|4289.25|4288.65|36
1645519180000|2022-02-22 08:39:40|4289.62|4289.02|4289|4288.4|4290|4289.4|4288.5|4287.9|120
1645519190000|2022-02-22 08:39:50|4289.12|4288.52|4289.5|4288.9|4289.87|4289.27|4289.12|4288.52|64
1645519200000|2022-02-22 08:40:00|4289.37|4288.77|4288.87|4288.27|4289.5|4288.9|4288.5|4287.9|83
1645519210000|2022-02-22 08:40:10|4289|4288.4|4290.12|4289.52|4290.25|4289.65|4288.75|4288.15|57
1645519220000|2022-02-22 08:40:20|4290.25|4289.65|4290.87|4290.27|4291|4290.4|4289.75|4289.15|81
1645519230000|2022-02-22 08:40:30|4291|4290.4|4291.5|4290.9|4292.12|4291.52|4291|4290.4|105
1645519240000|2022-02-22 08:40:40|4291.37|4290.77|4290|4289.4|4291.5|4290.9|4289.5|4288.9|165
1645519250000|2022-02-22 08:40:50|4290.5|4289.9|4290.25|4289.65|4290.5|4289.9|4289.87|4289.27|122
1645519260000|2022-02-22 08:41:00|4289.75|4289.15|4291.12|4290.52|4291.12|4290.52|4289.62|4289.02|45
1645519270000|2022-02-22 08:41:10|4291|4290.4|4291.25|4290.65|4292.12|4291.52|4290.87|4290.27|82
1645519280000|2022-02-22 08:41:20|4291.37|4290.77|4292|4291.4|4292.25|4291.65|4291.25|4290.65|68
1645519290000|2022-02-22 08:41:30|4292.12|4291.52|4292.12|4291.52|4292.5|4291.9|4291.87|4291.27|78
1645519300000|2022-02-22 08:41:40|4291.75|4291.15|4291.75|4291.15|4292.5|4291.9|4291.75|4291.15|50
1645519310000|2022-02-22 08:41:50|4292.12|4291.52|4292.5|4291.9|4293.25|4292.65|4292|4291.4|234
1645519320000|2022-02-22 08:42:00|4292.25|4291.65|4293.37|4292.77|4293.5|4292.9|4291.87|4291.27|118
1645519330000|2022-02-22 08:42:10|4293.12|4292.52|4292.5|4291.9|4293.12|4292.52|4292.25|4291.65|160
1645519340000|2022-02-22 08:42:20|4292.37|4291.77|4292.12|4291.52|4292.62|4292.02|4292.12|4291.52|86
1645519350000|2022-02-22 08:42:30|4292.75|4292.15|4292.87|4292.27|4293.25|4292.65|4292.25|4291.65|135
1645519360000|2022-02-22 08:42:40|4293.12|4292.52|4295|4294.4|4295.12|4294.52|4293.12|4292.52|270
1645519370000|2022-02-22 08:42:50|4294.87|4294.27|4294.37|4293.77|4295.37|4294.77|4294.25|4293.65|207
1645519380000|2022-02-22 08:43:00|4294.62|4294.02|4295.25|4294.65|4295.5|4294.9|4294.5|4293.9|231
1645519390000|2022-02-22 08:43:10|4295.37|4294.77|4296|4295.4|4296.25|4295.65|4295.37|4294.77|285
1645519400000|2022-02-22 08:43:20|4295.75|4295.15|4296.25|4295.65|4296.37|4295.77|4295.5|4294.9|63
1645519410000|2022-02-22 08:43:30|4295.5|4294.9|4295.62|4295.02|4295.75|4295.15|4295.5|4294.9|191
1645519420000|2022-02-22 08:43:40|4295.5|4294.9|4296.25|4295.65|4296.5|4295.9|4295.5|4294.9|62
1645519430000|2022-02-22 08:43:50|4296|4295.4|4296|4295.4|4296.25|4295.65|4295.87|4295.27|66
1645519440000|2022-02-22 08:44:00|4295.87|4295.27|4297.75|4297.15|4297.87|4297.27|4295.87|4295.27|246
1645519450000|2022-02-22 08:44:10|4297.87|4297.27|4297.25|4296.65|4298|4297.4|4297|4296.4|221
1645519460000|2022-02-22 08:44:20|4296.75|4296.15|4295.75|4295.15|4296.75|4296.15|4295.5|4294.9|199
1645519470000|2022-02-22 08:44:30|4296|4295.4|4296.25|4295.65|4296.25|4295.65|4295.75|4295.15|114
1645519480000|2022-02-22 08:44:40|4296.12|4295.52|4297|4296.4|4297.12|4296.52|4296.12|4295.52|102
1645519490000|2022-02-22 08:44:50|4296.75|4296.15|4295.5|4294.9|4297.25|4296.65|4295.25|4294.65|147
1645519500000|2022-02-22 08:45:00|4295.62|4295.02|4296.37|4295.77|4296.37|4295.77|4295.62|4295.02|117
1645519510000|2022-02-22 08:45:10|4296.87|4296.27|4297.37|4296.77|4297.5|4296.9|4296.75|4296.15|201
1645519520000|2022-02-22 08:45:20|4297.25|4296.65|4296|4295.4|4297.25|4296.65|4295.25|4294.65|76
1645519530000|2022-02-22 08:45:30|4296.25|4295.65|4296.12|4295.52|4296.5|4295.9|4296|4295.4|46
1645519540000|2022-02-22 08:45:40|4296|4295.4|4296|4295.4|4296.25|4295.65|4295.75|4295.15|60
1645519550000|2022-02-22 08:45:50|4296.12|4295.52|4295|4294.4|4296.12|4295.52|4294.75|4294.15|179
1645519560000|2022-02-22 08:46:00|4294.87|4294.27|4295.5|4294.9|4295.75|4295.15|4294.62|4294.02|127
1645519570000|2022-02-22 08:46:10|4295.25|4294.65|4294.5|4293.9|4295.5|4294.9|4294.25|4293.65|88
1645519580000|2022-02-22 08:46:20|4294.25|4293.65|4294|4293.4|4294.25|4293.65|4293.75|4293.15|106
1645519590000|2022-02-22 08:46:30|4294.5|4293.9|4293.25|4292.65|4294.5|4293.9|4293.25|4292.65|121
1645519600000|2022-02-22 08:46:40|4293.62|4293.02|4293|4292.4|4293.75|4293.15|4293|4292.4|156
1645519610000|2022-02-22 08:46:50|4292.5|4291.9|4290.87|4290.27|4292.5|4291.9|4290.75|4290.15|288
1645519620000|2022-02-22 08:47:00|4291|4290.4|4290.75|4290.15|4291.37|4290.77|4290.75|4290.15|101
1645519630000|2022-02-22 08:47:10|4290.25|4289.65|4290.75|4290.15|4291|4290.4|4290.25|4289.65|133
1645519640000|2022-02-22 08:47:20|4290.87|4290.27|4289.87|4289.27|4290.87|4290.27|4289.75|4289.15|77
1645519650000|2022-02-22 08:47:30|4290|4289.4|4290|4289.4|4290.75|4290.15|4289.62|4289.02|223
1645519660000|2022-02-22 08:47:40|4290.12|4289.52|4291|4290.4|4291.75|4291.15|4289.62|4289.02|212
1645519670000|2022-02-22 08:47:50|4290.62|4290.02|4291.25|4290.65|4291.87|4291.27|4290|4289.4|179
1645519680000|2022-02-22 08:48:00|4291.62|4291.02|4291.5|4290.9|4292|4291.4|4291.12|4290.52|94
1645519690000|2022-02-22 08:48:10|4291.37|4290.77|4291.75|4291.15|4292.25|4291.65|4291.12|4290.52|124
1645519700000|2022-02-22 08:48:20|4292.12|4291.52|4291.5|4290.9|4292.25|4291.65|4291.37|4290.77|99
1645519710000|2022-02-22 08:48:30|4291.25|4290.65|4293.12|4292.52|4293.12|4292.52|4291|4290.4|77
1645519720000|2022-02-22 08:48:40|4293.25|4292.65|4292.75|4292.15|4294.25|4293.65|4292.62|4292.02|187
1645519730000|2022-02-22 08:48:50|4292.87|4292.27|4292.5|4291.9|4292.87|4292.27|4292|4291.4|97
1645519740000|2022-02-22 08:49:00|4292.25|4291.65|4292.62|4292.02|4293|4292.4|4291.5|4290.9|192
1645519750000|2022-02-22 08:49:10|4293|4292.4|4293.37|4292.77|4293.5|4292.9|4292.75|4292.15|122
1645519760000|2022-02-22 08:49:20|4293.25|4292.65|4292.37|4291.77|4293.25|4292.65|4292|4291.4|161
1645519770000|2022-02-22 08:49:30|4292.25|4291.65|4293.87|4293.27|4294|4293.4|4292.12|4291.52|75
1645519780000|2022-02-22 08:49:40|4293.75|4293.15|4294.37|4293.77|4294.75|4294.15|4293.5|4292.9|87
1645519790000|2022-02-22 08:49:50|4294.25|4293.65|4295|4294.4|4295.25|4294.65|4294|4293.4|132
1645519800000|2022-02-22 08:50:00|4295.12|4294.52|4296.25|4295.65|4296.5|4295.9|4294.75|4294.15|156
1645519810000|2022-02-22 08:50:10|4296|4295.4|4295.75|4295.15|4296.62|4296.02|4295.75|4295.15|210
1645519820000|2022-02-22 08:50:20|4295.62|4295.02|4294.5|4293.9|4295.87|4295.27|4294.5|4293.9|227
1645519830000|2022-02-22 08:50:30|4294.62|4294.02|4294.5|4293.9|4294.75|4294.15|4294|4293.4|193
1645519840000|2022-02-22 08:50:40|4294.37|4293.77|4296.75|4296.15|4296.75|4296.15|4294.25|4293.65|147
1645519850000|2022-02-22 08:50:50|4296|4295.4|4296.62|4296.02|4296.75|4296.15|4296|4295.4|184
1645519860000|2022-02-22 08:51:00|4297|4296.4|4298|4297.4|4298|4297.4|4296|4295.4|443
1645519870000|2022-02-22 08:51:10|4298.25|4297.65|4299.62|4299.02|4300|4299.4|4297.75|4297.15|647
1645519880000|2022-02-22 08:51:20|4299.75|4299.15|4299.5|4298.9|4299.75|4299.15|4298|4297.4|426
1645519890000|2022-02-22 08:51:30|4299|4298.4|4298|4297.4|4299|4298.4|4297.37|4296.77|183
1645519900000|2022-02-22 08:51:40|4297.75|4297.15|4296.5|4295.9|4298.12|4297.52|4296.37|4295.77|137
1645519910000|2022-02-22 08:51:50|4296.25|4295.65|4296.12|4295.52|4296.62|4296.02|4295.25|4294.65|318
1645519920000|2022-02-22 08:52:00|4296|4295.4|4295.75|4295.15|4296.5|4295.9|4295.5|4294.9|68
1645519930000|2022-02-22 08:52:10|4295.62|4295.02|4297.25|4296.65|4298.12|4297.52|4295.62|4295.02|136
1645519940000|2022-02-22 08:52:20|4297.5|4296.9|4298.12|4297.52|4298.37|4297.77|4297.5|4296.9|78
1645519950000|2022-02-22 08:52:30|4298.25|4297.65|4297.62|4297.02|4298.62|4298.02|4297.12|4296.52|60
1645519960000|2022-02-22 08:52:40|4297.5|4296.9|4297.25|4296.65|4297.5|4296.9|4296.37|4295.77|191
1645519970000|2022-02-22 08:52:50|4297.12|4296.52|4298.12|4297.52|4298.12|4297.52|4297|4296.4|77
1645519980000|2022-02-22 08:53:00|4298|4297.4|4297.5|4296.9|4298.5|4297.9|4297.5|4296.9|47
1645519990000|2022-02-22 08:53:10|4297.25|4296.65|4297.87|4297.27|4298|4297.4|4296.62|4296.02|100
1645520000000|2022-02-22 08:53:20|4298|4297.4|4297.25|4296.65|4298.5|4297.9|4297|4296.4|56
1645520010000|2022-02-22 08:53:30|4297.5|4296.9|4297.5|4296.9|4298|4297.4|4296.75|4296.15|51
1645520020000|2022-02-22 08:53:40|4297.75|4297.15|4297.12|4296.52|4297.75|4297.15|4296.75|4296.15|23
1645520030000|2022-02-22 08:53:50|4297.25|4296.65|4296.62|4296.02|4297.5|4296.9|4296.5|4295.9|42
1645520040000|2022-02-22 08:54:00|4296.75|4296.15|4296.5|4295.9|4297|4296.4|4296.12|4295.52|53
1645520050000|2022-02-22 08:54:10|4296.75|4296.15|4295.87|4295.27|4297.37|4296.77|4295.87|4295.27|134
1645520060000|2022-02-22 08:54:20|4296|4295.4|4295.12|4294.52|4296.12|4295.52|4295|4294.4|74
1645520070000|2022-02-22 08:54:30|4294.87|4294.27|4294.25|4293.65|4295|4294.4|4294.12|4293.52|99
1645520080000|2022-02-22 08:54:40|4294.12|4293.52|4293.62|4293.02|4294.25|4293.65|4293|4292.4|220
1645520090000|2022-02-22 08:54:50|4293.5|4292.9|4293.25|4292.65|4294.5|4293.9|4293.25|4292.65|131
1645520100000|2022-02-22 08:55:00|4293.5|4292.9|4294.25|4293.65|4294.87|4294.27|4293.12|4292.52|104
1645520110000|2022-02-22 08:55:10|4294.37|4293.77|4293.5|4292.9|4294.37|4293.77|4293.12|4292.52|37
1645520120000|2022-02-22 08:55:20|4293.37|4292.77|4292.62|4292.02|4293.5|4292.9|4292.62|4292.02|129
1645520130000|2022-02-22 08:55:30|4292.5|4291.9|4293.62|4293.02|4294.25|4293.65|4292.5|4291.9|50
1645520140000|2022-02-22 08:55:40|4293.75|4293.15|4294.5|4293.9|4294.5|4293.9|4293.62|4293.02|20
1645520150000|2022-02-22 08:55:50|4294.12|4293.52|4293.75|4293.15|4294.12|4293.52|4293.5|4292.9|48
1645520160000|2022-02-22 08:56:00|4293.62|4293.02|4294.62|4294.02|4294.62|4294.02|4293.62|4293.02|50
1645520170000|2022-02-22 08:56:10|4294.25|4293.65|4296|4295.4|4296|4295.4|4294.25|4293.65|68
1645520180000|2022-02-22 08:56:20|4295.75|4295.15|4295.37|4294.77|4296|4295.4|4295|4294.4|67
1645520190000|2022-02-22 08:56:30|4295.5|4294.9|4296.37|4295.77|4296.5|4295.9|4295.5|4294.9|22
1645520200000|2022-02-22 08:56:40|4297|4296.4|4297.25|4296.65|4297.37|4296.77|4296.75|4296.15|40
1645520210000|2022-02-22 08:56:50|4296.87|4296.27|4296.25|4295.65|4297.75|4297.15|4296.25|4295.65|77
1645520220000|2022-02-22 08:57:00|4296.12|4295.52|4297.62|4297.02|4297.75|4297.15|4296.12|4295.52|96
1645520230000|2022-02-22 08:57:10|4297.5|4296.9|4296.87|4296.27|4297.5|4296.9|4296|4295.4|46
1645520240000|2022-02-22 08:57:20|4296.75|4296.15|4296.62|4296.02|4296.75|4296.15|4296.25|4295.65|50
1645520250000|2022-02-22 08:57:30|4297|4296.4|4297|4296.4|4297.5|4296.9|4297|4296.4|84
1645520260000|2022-02-22 08:57:40|4296.5|4295.9|4296.37|4295.77|4297.25|4296.65|4296.37|4295.77|29
1645520270000|2022-02-22 08:57:50|4296.25|4295.65|4296.37|4295.77|4297|4296.4|4296.25|4295.65|36
1645520280000|2022-02-22 08:58:00|4296.25|4295.65|4297.25|4296.65|4297.25|4296.65|4296.25|4295.65|50
1645520290000|2022-02-22 08:58:10|4297.37|4296.77|4297.87|4297.27|4297.87|4297.27|4297|4296.4|105
1645520300000|2022-02-22 08:58:20|4298|4297.4|4297.75|4297.15|4298.25|4297.65|4297.75|4297.15|130
1645520310000|2022-02-22 08:58:30|4298.25|4297.65|4298.5|4297.9|4298.5|4297.9|4298|4297.4|92
1645520320000|2022-02-22 08:58:40|4298.37|4297.77|4298.87|4298.27|4299|4298.4|4298.37|4297.77|41
1645520330000|2022-02-22 08:58:50|4298.75|4298.15|4300.25|4299.65|4301|4300.4|4298.75|4298.15|536
1645520340000|2022-02-22 08:59:00|4300|4299.4|4299.5|4298.9|4300.5|4299.9|4299.37|4298.77|201
1645520350000|2022-02-22 08:59:10|4299.37|4298.77|4299.5|4298.9|4300.5|4299.9|4299.25|4298.65|116
1645520360000|2022-02-22 08:59:20|4299.62|4299.02|4299.75|4299.15|4299.75|4299.15|4299.25|4298.65|64
1645520370000|2022-02-22 08:59:30|4300|4299.4|4300.25|4299.65|4300.25|4299.65|4299|4298.4|270
1645520380000|2022-02-22 08:59:40|4300.5|4299.9|4299.75|4299.15|4300.75|4300.15|4299.62|4299.02|85
1645520390000|2022-02-22 08:59:50|4299.87|4299.27|4300|4299.4|4300.12|4299.52|4299.5|4298.9|144
1645520400000|2022-02-22 09:00:00|4301.25|4300.65|4300.12|4299.52|4301.37|4300.77|4300.12|4299.52|515
1645520410000|2022-02-22 09:00:10|4300|4299.4|4299.75|4299.15|4300|4299.4|4299.25|4298.65|136
1645520420000|2022-02-22 09:00:20|4299.5|4298.9|4299.75|4299.15|4300|4299.4|4299.12|4298.52|97
1645520430000|2022-02-22 09:00:30|4299.62|4299.02|4298|4297.4|4299.87|4299.27|4298|4297.4|117
1645520440000|2022-02-22 09:00:40|4299.25|4298.65|4299.5|4298.9|4300.25|4299.65|4299.25|4298.65|419
1645520450000|2022-02-22 09:00:50|4299.25|4298.65|4299|4298.4|4299.87|4299.27|4299|4298.4|193
1645520460000|2022-02-22 09:01:00|4299.25|4298.65|4299.25|4298.65|4299.75|4299.15|4299|4298.4|368
1645520470000|2022-02-22 09:01:10|4299|4298.4|4299|4298.4|4299.5|4298.9|4299|4298.4|454
1645520480000|2022-02-22 09:01:20|4299.25|4298.65|4300|4299.4|4300.62|4300.02|4299.25|4298.65|371
1645520490000|2022-02-22 09:01:30|4300.25|4299.65|4300.25|4299.65|4300.5|4299.9|4299.75|4299.15|172
1645520500000|2022-02-22 09:01:40|4300.5|4299.9|4301|4300.4|4301|4300.4|4300.25|4299.65|190
1645520510000|2022-02-22 09:01:50|4300.75|4300.15|4300.5|4299.9|4300.75|4300.15|4300.25|4299.65|228
1645520520000|2022-02-22 09:02:00|4300.25|4299.65|4301.5|4300.9|4301.75|4301.15|4300.25|4299.65|171
1645520530000|2022-02-22 09:02:10|4300.75|4300.15|4301.5|4300.9|4301.75|4301.15|4300.5|4299.9|195
1645520540000|2022-02-22 09:02:20|4301.12|4300.52|4300.12|4299.52|4301.12|4300.52|4299.25|4298.65|220
1645520550000|2022-02-22 09:02:30|4300|4299.4|4301.25|4300.65|4301.25|4300.65|4299.5|4298.9|152
1645520560000|2022-02-22 09:02:40|4301|4300.4|4300|4299.4|4301.37|4300.77|4299.62|4299.02|102
1645520570000|2022-02-22 09:02:50|4299.87|4299.27|4299.5|4298.9|4299.87|4299.27|4298.87|4298.27|141
1645520580000|2022-02-22 09:03:00|4299.62|4299.02|4298.37|4297.77|4300.25|4299.65|4298.37|4297.77|205
1645520590000|2022-02-22 09:03:10|4298.25|4297.65|4297.5|4296.9|4298.25|4297.65|4297.5|4296.9|181
1645520600000|2022-02-22 09:03:20|4297.75|4297.15|4297|4296.4|4298.25|4297.65|4296.75|4296.15|197
1645520610000|2022-02-22 09:03:30|4296.75|4296.15|4295.75|4295.15|4297|4296.4|4295.75|4295.15|330
1645520620000|2022-02-22 09:03:40|4295.62|4295.02|4295.62|4295.02|4296.25|4295.65|4295.62|4295.02|160
1645520630000|2022-02-22 09:03:50|4295.75|4295.15|4294.62|4294.02|4295.75|4295.15|4294.37|4293.77|157
1645520640000|2022-02-22 09:04:00|4294.75|4294.15|4295.12|4294.52|4295.25|4294.65|4294.5|4293.9|222
1645520650000|2022-02-22 09:04:10|4295|4294.4|4295|4294.4|4295|4294.4|4294.25|4293.65|47
1645520660000|2022-02-22 09:04:20|4295.25|4294.65|4294.62|4294.02|4295.25|4294.65|4294.5|4293.9|46
1645520670000|2022-02-22 09:04:30|4295.12|4294.52|4294.75|4294.15|4295.5|4294.9|4294.75|4294.15|154
1645520680000|2022-02-22 09:04:40|4294.62|4294.02|4296.25|4295.65|4296.37|4295.77|4294.37|4293.77|197
1645520690000|2022-02-22 09:04:50|4296|4295.4|4295.25|4294.65|4296.25|4295.65|4295|4294.4|167
1645520700000|2022-02-22 09:05:00|4295.5|4294.9|4296|4295.4|4296.75|4296.15|4295.37|4294.77|100
1645520710000|2022-02-22 09:05:10|4295.75|4295.15|4296.62|4296.02|4296.75|4296.15|4295.62|4295.02|81
1645520720000|2022-02-22 09:05:20|4296.5|4295.9|4296.25|4295.65|4296.62|4296.02|4295.62|4295.02|56
1645520730000|2022-02-22 09:05:30|4296.12|4295.52|4296.12|4295.52|4296.75|4296.15|4295.62|4295.02|54
1645520740000|2022-02-22 09:05:40|4296|4295.4|4295|4294.4|4296|4295.4|4294.62|4294.02|85
1645520750000|2022-02-22 09:05:50|4294.87|4294.27|4295.12|4294.52|4295.75|4295.15|4294.75|4294.15|62
1645520760000|2022-02-22 09:06:00|4295.25|4294.65|4293.5|4292.9|4295.25|4294.65|4293.5|4292.9|169
1645520770000|2022-02-22 09:06:10|4293.25|4292.65|4292.25|4291.65|4293.25|4292.65|4292|4291.4|142
1645520780000|2022-02-22 09:06:20|4292.12|4291.52|4291.87|4291.27|4292.25|4291.65|4291.75|4291.15|95
1645520790000|2022-02-22 09:06:30|4292|4291.4|4291.75|4291.15|4292|4291.4|4291.25|4290.65|222
1645520800000|2022-02-22 09:06:40|4291.87|4291.27|4292|4291.4|4292.62|4292.02|4291.75|4291.15|93
1645520810000|2022-02-22 09:06:50|4292.25|4291.65|4293|4292.4|4293|4292.4|4292.25|4291.65|104
1645520820000|2022-02-22 09:07:00|4292.87|4292.27|4291.37|4290.77|4293.5|4292.9|4291.12|4290.52|224
1645520830000|2022-02-22 09:07:10|4291.5|4290.9|4291.37|4290.77|4292.12|4291.52|4291.12|4290.52|125
1645520840000|2022-02-22 09:07:20|4291.5|4290.9|4291.5|4290.9|4291.5|4290.9|4291|4290.4|60
1645520850000|2022-02-22 09:07:30|4291.62|4291.02|4291.5|4290.9|4291.87|4291.27|4291.25|4290.65|105
1645520860000|2022-02-22 09:07:40|4291|4290.4|4292.37|4291.77|4292.5|4291.9|4290.5|4289.9|145
1645520870000|2022-02-22 09:07:50|4292.25|4291.65|4292|4291.4|4292.87|4292.27|4291.75|4291.15|149
1645520880000|2022-02-22 09:08:00|4291.75|4291.15|4291.62|4291.02|4292|4291.4|4291|4290.4|72
1645520890000|2022-02-22 09:08:10|4291.5|4290.9|4292|4291.4|4292.75|4292.15|4291.37|4290.77|247
1645520900000|2022-02-22 09:08:20|4292.12|4291.52|4292.5|4291.9|4292.5|4291.9|4291.75|4291.15|276
1645520910000|2022-02-22 09:08:30|4292.25|4291.65|4293.75|4293.15|4293.75|4293.15|4292.25|4291.65|121
1645520920000|2022-02-22 09:08:40|4293.5|4292.9|4293.5|4292.9|4294.25|4293.65|4293.5|4292.9|100
1645520930000|2022-02-22 09:08:50|4293.25|4292.65|4293.62|4293.02|4294|4293.4|4292.87|4292.27|119
1645520940000|2022-02-22 09:09:00|4293.5|4292.9|4294.25|4293.65|4294.37|4293.77|4293.5|4292.9|63
1645520950000|2022-02-22 09:09:10|4294.5|4293.9|4294.75|4294.15|4294.87|4294.27|4293.75|4293.15|108
1645520960000|2022-02-22 09:09:20|4294.87|4294.27|4297.25|4296.65|4297.25|4296.65|4294.75|4294.15|206
1645520970000|2022-02-22 09:09:30|4297.37|4296.77|4299.12|4298.52|4299.12|4298.52|4297.25|4296.65|255
1645520980000|2022-02-22 09:09:40|4299|4298.4|4297|4296.4|4299|4298.4|4297|4296.4|204
1645520990000|2022-02-22 09:09:50|4297.12|4296.52|4299.37|4298.77|4299.37|4298.77|4296.75|4296.15|501
1645521000000|2022-02-22 09:10:00|4299.25|4298.65|4298.25|4297.65|4299.75|4299.15|4298.12|4297.52|181
1645521010000|2022-02-22 09:10:10|4298.5|4297.9|4296.5|4295.9|4298.75|4298.15|4296.5|4295.9|311
1645521020000|2022-02-22 09:10:20|4296.75|4296.15|4299.87|4299.27|4299.87|4299.27|4296.25|4295.65|424
1645521030000|2022-02-22 09:10:30|4299.75|4299.15|4300.12|4299.52|4300.25|4299.65|4299.5|4298.9|226
1645521040000|2022-02-22 09:10:40|4299.5|4298.9|4296.75|4296.15|4299.5|4298.9|4296.25|4295.65|479
1645521050000|2022-02-22 09:10:50|4297|4296.4|4296.37|4295.77|4297|4296.4|4296|4295.4|177
1645521060000|2022-02-22 09:11:00|4296.62|4296.02|4295.25|4294.65|4296.62|4296.02|4295|4294.4|167
1645521070000|2022-02-22 09:11:10|4295|4294.4|4294.25|4293.65|4295|4294.4|4293.87|4293.27|136
1645521080000|2022-02-22 09:11:20|4294.37|4293.77|4292.75|4292.15|4295|4294.4|4292.75|4292.15|196
1645521090000|2022-02-22 09:11:30|4292.62|4292.02|4293.87|4293.27|4294.25|4293.65|4292.62|4292.02|233
1645521100000|2022-02-22 09:11:40|4293.62|4293.02|4294|4293.4|4294.25|4293.65|4293.5|4292.9|144
1645521110000|2022-02-22 09:11:50|4293.25|4292.65|4293.25|4292.65|4294|4293.4|4293|4292.4|79
1645521120000|2022-02-22 09:12:00|4293|4292.4|4295.5|4294.9|4295.5|4294.9|4293|4292.4|201
1645521130000|2022-02-22 09:12:10|4295.25|4294.65|4296.25|4295.65|4296.5|4295.9|4295.25|4294.65|168
1645521140000|2022-02-22 09:12:20|4296.5|4295.9|4296.25|4295.65|4296.5|4295.9|4295.75|4295.15|110
1645521150000|2022-02-22 09:12:30|4296.37|4295.77|4296.37|4295.77|4296.75|4296.15|4295.25|4294.65|89
1645521160000|2022-02-22 09:12:40|4296.12|4295.52|4294.87|4294.27|4296.25|4295.65|4294.87|4294.27|94
1645521170000|2022-02-22 09:12:50|4294.75|4294.15|4294.25|4293.65|4295.12|4294.52|4294.12|4293.52|68
1645521180000|2022-02-22 09:13:00|4294.12|4293.52|4292.37|4291.77|4294.12|4293.52|4292.37|4291.77|144
1645521190000|2022-02-22 09:13:10|4292.5|4291.9|4292.75|4292.15|4293|4292.4|4292|4291.4|114
1645521200000|2022-02-22 09:13:20|4292.62|4292.02|4292.87|4292.27|4293.12|4292.52|4292.5|4291.9|56
1645521210000|2022-02-22 09:13:30|4292.75|4292.15|4292.5|4291.9|4293|4292.4|4292.12|4291.52|78
1645521220000|2022-02-22 09:13:40|4292.25|4291.65|4291.5|4290.9|4292.37|4291.77|4291.5|4290.9|47
1645521230000|2022-02-22 09:13:50|4291.75|4291.15|4292.75|4292.15|4292.75|4292.15|4291.62|4291.02|131
1645521240000|2022-02-22 09:14:00|4292.62|4292.02|4294.75|4294.15|4294.87|4294.27|4292.62|4292.02|152
1645521250000|2022-02-22 09:14:10|4294.5|4293.9|4293.5|4292.9|4294.75|4294.15|4293.5|4292.9|147
1645521260000|2022-02-22 09:14:20|4293.87|4293.27|4292.75|4292.15|4293.87|4293.27|4292.12|4291.52|83
1645521270000|2022-02-22 09:14:30|4293|4292.4|4293|4292.4|4293|4292.4|4292.5|4291.9|29
1645521280000|2022-02-22 09:14:40|4293.5|4292.9|4293.75|4293.15|4294|4293.4|4293.37|4292.77|118
1645521290000|2022-02-22 09:14:50|4293.87|4293.27|4295.25|4294.65|4295.25|4294.65|4293.25|4292.65|91
1645521300000|2022-02-22 09:15:00|4295.5|4294.9|4296.62|4296.02|4297.25|4296.65|4295.25|4294.65|138
1645521310000|2022-02-22 09:15:10|4296.5|4295.9|4296.25|4295.65|4296.75|4296.15|4295.5|4294.9|88
1645521320000|2022-02-22 09:15:20|4296.37|4295.77|4295.12|4294.52|4296.5|4295.9|4294.62|4294.02|95
1645521330000|2022-02-22 09:15:30|4295|4294.4|4295.37|4294.77|4295.87|4295.27|4294.5|4293.9|47
1645521340000|2022-02-22 09:15:40|4295.5|4294.9|4296.12|4295.52|4296.12|4295.52|4295.12|4294.52|67
1645521350000|2022-02-22 09:15:50|4295.75|4295.15|4296.12|4295.52|4297|4296.4|4295.75|4295.15|79
1645521360000|2022-02-22 09:16:00|4296.25|4295.65|4296.12|4295.52|4296.37|4295.77|4295|4294.4|93
1645521370000|2022-02-22 09:16:10|4296.5|4295.9|4297|4296.4|4297.62|4297.02|4296.5|4295.9|95
1645521380000|2022-02-22 09:16:20|4297.25|4296.65|4296.87|4296.27|4297.75|4297.15|4296.75|4296.15|36
1645521390000|2022-02-22 09:16:30|4297|4296.4|4296.37|4295.77|4297|4296.4|4296.25|4295.65|62
1645521400000|2022-02-22 09:16:40|4296.5|4295.9|4296|4295.4|4296.75|4296.15|4295.62|4295.02|75
1645521410000|2022-02-22 09:16:50|4296.25|4295.65|4295|4294.4|4296.25|4295.65|4294.75|4294.15|62
1645521420000|2022-02-22 09:17:00|4294.87|4294.27|4294|4293.4|4295|4294.4|4294|4293.4|48
1645521430000|2022-02-22 09:17:10|4294.25|4293.65|4292.75|4292.15|4294.25|4293.65|4292.75|4292.15|30
1645521440000|2022-02-22 09:17:20|4292.87|4292.27|4293.5|4292.9|4294.25|4293.65|4292.25|4291.65|77
1645521450000|2022-02-22 09:17:30|4294.25|4293.65|4296.25|4295.65|4296.25|4295.65|4293.87|4293.27|76
1645521460000|2022-02-22 09:17:40|4296.37|4295.77|4295.75|4295.15|4296.5|4295.9|4295.62|4295.02|56
1645521470000|2022-02-22 09:17:50|4295.87|4295.27|4296.75|4296.15|4297.12|4296.52|4295.87|4295.27|33
1645521480000|2022-02-22 09:18:00|4296.5|4295.9|4297.25|4296.65|4297.87|4297.27|4296.5|4295.9|63
1645521490000|2022-02-22 09:18:10|4297.12|4296.52|4297.37|4296.77|4297.37|4296.77|4296|4295.4|71
1645521500000|2022-02-22 09:18:20|4297.5|4296.9|4298.5|4297.9|4298.5|4297.9|4297.12|4296.52|60
1645521510000|2022-02-22 09:18:30|4298.25|4297.65|4298|4297.4|4298.25|4297.65|4297.87|4297.27|49
1645521520000|2022-02-22 09:18:40|4297.87|4297.27|4298|4297.4|4298.5|4297.9|4297.87|4297.27|40
1645521530000|2022-02-22 09:18:50|4297.75|4297.15|4298.25|4297.65|4298.37|4297.77|4297.75|4297.15|83
1645521540000|2022-02-22 09:19:00|4298.37|4297.77|4299|4298.4|4299|4298.4|4298.12|4297.52|84
1645521550000|2022-02-22 09:19:10|4298.62|4298.02|4299.37|4298.77|4299.62|4299.02|4298.12|4297.52|144
1645521560000|2022-02-22 09:19:20|4299.12|4298.52|4299|4298.4|4300|4299.4|4299|4298.4|138
1645521570000|2022-02-22 09:19:30|4299.5|4298.9|4299.75|4299.15|4300.37|4299.77|4299.5|4298.9|94
1645521580000|2022-02-22 09:19:40|4299.62|4299.02|4299.5|4298.9|4299.75|4299.15|4299|4298.4|94
1645521590000|2022-02-22 09:19:50|4299.37|4298.77|4300.75|4300.15|4301|4300.4|4299.37|4298.77|240
1645521600000|2022-02-22 09:20:00|4300.5|4299.9|4300|4299.4|4301.25|4300.65|4300|4299.4|182
1645521610000|2022-02-22 09:20:10|4299.75|4299.15|4300.25|4299.65|4300.75|4300.15|4299.5|4298.9|193
1645521620000|2022-02-22 09:20:20|4300.37|4299.77|4300.5|4299.9|4301|4300.4|4299.37|4298.77|161
1645521630000|2022-02-22 09:20:30|4300.62|4300.02|4300.62|4300.02|4301|4300.4|4300.25|4299.65|66
1645521640000|2022-02-22 09:20:40|4300.75|4300.15|4301.25|4300.65|4302.25|4301.65|4300.75|4300.15|159
1645521650000|2022-02-22 09:20:50|4301.5|4300.9|4300.5|4299.9|4301.75|4301.15|4300.37|4299.77|173
1645521660000|2022-02-22 09:21:00|4300.25|4299.65|4299.25|4298.65|4300.25|4299.65|4298.37|4297.77|203
1645521670000|2022-02-22 09:21:10|4299.37|4298.77|4298.25|4297.65|4300.37|4299.77|4298.25|4297.65|115
1645521680000|2022-02-22 09:21:20|4298.37|4297.77|4298|4297.4|4298.75|4298.15|4297.62|4297.02|169
1645521690000|2022-02-22 09:21:30|4297.75|4297.15|4298.5|4297.9|4299.37|4298.77|4297.75|4297.15|78
1645521700000|2022-02-22 09:21:40|4298.62|4298.02|4298|4297.4|4298.75|4298.15|4297.75|4297.15|60
1645521710000|2022-02-22 09:21:50|4298.12|4297.52|4298.5|4297.9|4298.5|4297.9|4297.75|4297.15|115
1645521720000|2022-02-22 09:22:00|4298.75|4298.15|4297.75|4297.15|4299.12|4298.52|4297.25|4296.65|166
1645521730000|2022-02-22 09:22:10|4297.25|4296.65|4297.5|4296.9|4297.5|4296.9|4296.5|4295.9|199
1645521740000|2022-02-22 09:22:20|4297.37|4296.77|4297.5|4296.9|4297.75|4297.15|4296.75|4296.15|107
1645521750000|2022-02-22 09:22:30|4297.75|4297.15|4297.62|4297.02|4298.5|4297.9|4297|4296.4|83
1645521760000|2022-02-22 09:22:40|4297.5|4296.9|4297.12|4296.52|4298.25|4297.65|4297.12|4296.52|74
1645521770000|2022-02-22 09:22:50|4297|4296.4|4298.75|4298.15|4298.75|4298.15|4297|4296.4|74
1645521780000|2022-02-22 09:23:00|4298.5|4297.9|4298.62|4298.02|4299|4298.4|4298|4297.4|44
1645521790000|2022-02-22 09:23:10|4298.75|4298.15|4297.87|4297.27|4299|4298.4|4297.87|4297.27|51
1645521800000|2022-02-22 09:23:20|4297.75|4297.15|4298.37|4297.77|4298.5|4297.9|4297.75|4297.15|121
1645521810000|2022-02-22 09:23:30|4298.5|4297.9|4298.25|4297.65|4298.62|4298.02|4298|4297.4|58
1645521820000|2022-02-22 09:23:40|4298.12|4297.52|4298.75|4298.15|4299|4298.4|4298.12|4297.52|38
1645521830000|2022-02-22 09:23:50|4299|4298.4|4297.5|4296.9|4299|4298.4|4297.25|4296.65|29
1645521840000|2022-02-22 09:24:00|4297.37|4296.77|4297.75|4297.15|4298.25|4297.65|4297|4296.4|121
1645521850000|2022-02-22 09:24:10|4298|4297.4|4297.5|4296.9|4298.37|4297.77|4297.5|4296.9|39
1645521860000|2022-02-22 09:24:20|4297.37|4296.77|4296|4295.4|4297.5|4296.9|4296|4295.4|59
1645521870000|2022-02-22 09:24:30|4295.75|4295.15|4296.12|4295.52|4296.5|4295.9|4295.75|4295.15|80
1645521880000|2022-02-22 09:24:40|4296.25|4295.65|4296.5|4295.9|4296.75|4296.15|4295.87|4295.27|104
1645521890000|2022-02-22 09:24:50|4296.37|4295.77|4296.5|4295.9|4296.87|4296.27|4296.12|4295.52|40
1645521900000|2022-02-22 09:25:00|4296.75|4296.15|4297.37|4296.77|4297.62|4297.02|4296.5|4295.9|80
1645521910000|2022-02-22 09:25:10|4297.25|4296.65|4298.87|4298.27|4298.87|4298.27|4297.25|4296.65|47
1645521920000|2022-02-22 09:25:20|4298.75|4298.15|4297.62|4297.02|4299|4298.4|4297.5|4296.9|34
1645521930000|2022-02-22 09:25:30|4297.75|4297.15|4299|4298.4|4299.75|4299.15|4297.12|4296.52|109
1645521940000|2022-02-22 09:25:40|4299.25|4298.65|4298.75|4298.15|4299.25|4298.65|4298.5|4297.9|43
1645521950000|2022-02-22 09:25:50|4298.62|4298.02|4299.5|4298.9|4300|4299.4|4298.5|4297.9|111
1645521960000|2022-02-22 09:26:00|4299.75|4299.15|4299|4298.4|4299.75|4299.15|4298.5|4297.9|76
1645521970000|2022-02-22 09:26:10|4299.25|4298.65|4299.75|4299.15|4299.75|4299.15|4298.75|4298.15|41
1645521980000|2022-02-22 09:26:20|4299.62|4299.02|4299.87|4299.27|4299.87|4299.27|4299.5|4298.9|87
1645521990000|2022-02-22 09:26:30|4300|4299.4|4299.5|4298.9|4300|4299.4|4299.5|4298.9|15
1645522000000|2022-02-22 09:26:40|4299|4298.4|4299.75|4299.15|4299.87|4299.27|4298.87|4298.27|49
1645522010000|2022-02-22 09:26:50|4299.5|4298.9|4300.25|4299.65|4300.25|4299.65|4299.25|4298.65|63
1645522020000|2022-02-22 09:27:00|4300.75|4300.15|4301.12|4300.52|4301.5|4300.9|4300.75|4300.15|184
1645522030000|2022-02-22 09:27:10|4301|4300.4|4301.25|4300.65|4301.5|4300.9|4300.5|4299.9|51
1645522040000|2022-02-22 09:27:20|4301.37|4300.77|4300.5|4299.9|4301.37|4300.77|4300.25|4299.65|52
1645522050000|2022-02-22 09:27:30|4299.75|4299.15|4299.62|4299.02|4300.25|4299.65|4299.37|4298.77|204
1645522060000|2022-02-22 09:27:40|4300|4299.4|4301.5|4300.9|4301.5|4300.9|4300|4299.4|227
1645522070000|2022-02-22 09:27:50|4301.25|4300.65|4300.75|4300.15|4301.5|4300.9|4300.75|4300.15|143
1645522080000|2022-02-22 09:28:00|4301.12|4300.52|4301.87|4301.27|4301.87|4301.27|4300.25|4299.65|78
1645522090000|2022-02-22 09:28:10|4301.75|4301.15|4301.25|4300.65|4302.62|4302.02|4301.25|4300.65|114
1645522100000|2022-02-22 09:28:20|4301.37|4300.77|4301.12|4300.52|4301.75|4301.15|4300|4299.4|119
1645522110000|2022-02-22 09:28:30|4301|4300.4|4300.75|4300.15|4301.75|4301.15|4300.62|4300.02|69
1645522120000|2022-02-22 09:28:40|4300.62|4300.02|4299.87|4299.27|4300.75|4300.15|4299.5|4298.9|81
1645522130000|2022-02-22 09:28:50|4299.75|4299.15|4299|4298.4|4299.75|4299.15|4298.62|4298.02|81
1645522140000|2022-02-22 09:29:00|4299.25|4298.65|4299.87|4299.27|4300.25|4299.65|4299.25|4298.65|94
1645522150000|2022-02-22 09:29:10|4299.75|4299.15|4299.62|4299.02|4299.87|4299.27|4299.12|4298.52|31
1645522160000|2022-02-22 09:29:20|4299.75|4299.15|4299.12|4298.52|4300.12|4299.52|4298.87|4298.27|53
1645522170000|2022-02-22 09:29:30|4299.25|4298.65|4300.62|4300.02|4300.75|4300.15|4299.12|4298.52|60
1645522180000|2022-02-22 09:29:40|4300.25|4299.65|4300.75|4300.15|4300.87|4300.27|4299.87|4299.27|116
1645522190000|2022-02-22 09:29:50|4301|4300.4|4301.25|4300.65|4301.5|4300.9|4300.75|4300.15|198
1645522200000|2022-02-22 09:30:00|4301|4300.4|4302|4301.4|4302.12|4301.52|4300.5|4299.9|175
1645522210000|2022-02-22 09:30:10|4302.12|4301.52|4303.25|4302.65|4303.5|4302.9|4302|4301.4|252
1645522220000|2022-02-22 09:30:20|4303.5|4302.9|4303.75|4303.15|4304.25|4303.65|4303.5|4302.9|413
1645522230000|2022-02-22 09:30:30|4303.5|4302.9|4305.5|4304.9|4306|4305.4|4303.5|4302.9|727
1645522240000|2022-02-22 09:30:40|4305.62|4305.02|4304.87|4304.27|4305.62|4305.02|4304.87|4304.27|153
1645522250000|2022-02-22 09:30:50|4304.75|4304.15|4304.62|4304.02|4304.75|4304.15|4303.12|4302.52|211
1645522260000|2022-02-22 09:31:00|4304.25|4303.65|4302.5|4301.9|4304.25|4303.65|4302.37|4301.77|169
1645522270000|2022-02-22 09:31:10|4302.62|4302.02|4302.37|4301.77|4302.75|4302.15|4302.25|4301.65|107
1645522280000|2022-02-22 09:31:20|4302.25|4301.65|4302.75|4302.15|4303|4302.4|4302.25|4301.65|50
1645522290000|2022-02-22 09:31:30|4302.5|4301.9|4302.5|4301.9|4303|4302.4|4302.5|4301.9|43
1645522300000|2022-02-22 09:31:40|4302.62|4302.02|4302.25|4301.65|4303|4302.4|4302.12|4301.52|78
1645522310000|2022-02-22 09:31:50|4302.12|4301.52|4302.37|4301.77|4302.62|4302.02|4301.75|4301.15|127
1645522320000|2022-02-22 09:32:00|4302.25|4301.65|4302.25|4301.65|4303.37|4302.77|4302.25|4301.65|74
1645522330000|2022-02-22 09:32:10|4302.5|4301.9|4301.5|4300.9|4302.5|4301.9|4301.5|4300.9|60
1645522340000|2022-02-22 09:32:20|4301.25|4300.65|4300.87|4300.27|4301.25|4300.65|4300|4299.4|128
1645522350000|2022-02-22 09:32:30|4301|4300.4|4300.12|4299.52|4301|4300.4|4299.75|4299.15|77
1645522360000|2022-02-22 09:32:40|4300|4299.4|4300.25|4299.65|4300.75|4300.15|4300|4299.4|91
1645522370000|2022-02-22 09:32:50|4300|4299.4|4301.25|4300.65|4301.25|4300.65|4299.62|4299.02|85
1645522380000|2022-02-22 09:33:00|4301.37|4300.77|4303.5|4302.9|4303.5|4302.9|4301.37|4300.77|322
1645522390000|2022-02-22 09:33:10|4303.75|4303.15|4304.62|4304.02|4304.62|4304.02|4303.62|4303.02|172
1645522400000|2022-02-22 09:33:20|4304.75|4304.15|4304.12|4303.52|4305.87|4305.27|4303.75|4303.15|318
1645522410000|2022-02-22 09:33:30|4304|4303.4|4304|4303.4|4304.25|4303.65|4303.25|4302.65|75
1645522420000|2022-02-22 09:33:40|4303.87|4303.27|4302.25|4301.65|4303.87|4303.27|4302.25|4301.65|109
1645522430000|2022-02-22 09:33:50|4302|4301.4|4303|4302.4|4303.25|4302.65|4301.5|4300.9|115
1645522440000|2022-02-22 09:34:00|4303.37|4302.77|4303.62|4303.02|4304.25|4303.65|4303.25|4302.65|109
1645522450000|2022-02-22 09:34:10|4303.75|4303.15|4304.5|4303.9|4304.5|4303.9|4303.5|4302.9|39
1645522460000|2022-02-22 09:34:20|4304.62|4304.02|4304.75|4304.15|4304.75|4304.15|4303|4302.4|86
1645522470000|2022-02-22 09:34:30|4305|4304.4|4304.62|4304.02|4305.25|4304.65|4304.12|4303.52|127
1645522480000|2022-02-22 09:34:40|4304.5|4303.9|4302.75|4302.15|4305|4304.4|4302.75|4302.15|75
1645522490000|2022-02-22 09:34:50|4302.62|4302.02|4302.75|4302.15|4303.62|4303.02|4302.62|4302.02|106
1645522500000|2022-02-22 09:35:00|4302.25|4301.65|4303.25|4302.65|4303.5|4302.9|4302.25|4301.65|47
1645522510000|2022-02-22 09:35:10|4303.37|4302.77|4303.87|4303.27|4304|4303.4|4303|4302.4|56
1645522520000|2022-02-22 09:35:20|4304|4303.4|4304|4303.4|4304.37|4303.77|4303.62|4303.02|53
1645522530000|2022-02-22 09:35:30|4304.5|4303.9|4305|4304.4|4305.25|4304.65|4304.5|4303.9|75
1645522540000|2022-02-22 09:35:40|4304.75|4304.15|4304.37|4303.77|4304.75|4304.15|4303.75|4303.15|73
1645522550000|2022-02-22 09:35:50|4304.5|4303.9|4303.25|4302.65|4304.5|4303.9|4302.87|4302.27|21
1645522560000|2022-02-22 09:36:00|4303.12|4302.52|4303.25|4302.65|4303.75|4303.15|4303|4302.4|54
1645522570000|2022-02-22 09:36:10|4303.12|4302.52|4302.5|4301.9|4303.25|4302.65|4302.37|4301.77|88
1645522580000|2022-02-22 09:36:20|4302.37|4301.77|4302.5|4301.9|4302.5|4301.9|4301.75|4301.15|127
1645522590000|2022-02-22 09:36:30|4302.75|4302.15|4302.25|4301.65|4303|4302.4|4302.25|4301.65|36
1645522600000|2022-02-22 09:36:40|4302.5|4301.9|4302.75|4302.15|4303.37|4302.77|4302.37|4301.77|67
1645522610000|2022-02-22 09:36:50|4302.62|4302.02|4302.25|4301.65|4302.87|4302.27|4302.25|4301.65|35
1645522620000|2022-02-22 09:37:00|4302|4301.4|4302.5|4301.9|4302.62|4302.02|4301.75|4301.15|206
1645522630000|2022-02-22 09:37:10|4302.62|4302.02|4302.87|4302.27|4303.25|4302.65|4302.5|4301.9|96
1645522640000|2022-02-22 09:37:20|4302.75|4302.15|4302|4301.4|4302.75|4302.15|4301.75|4301.15|156
1645522650000|2022-02-22 09:37:30|4302.12|4301.52|4302|4301.4|4303|4302.4|4301.87|4301.27|80
1645522660000|2022-02-22 09:37:40|4302.25|4301.65|4303.5|4302.9|4303.5|4302.9|4302.25|4301.65|79
1645522670000|2022-02-22 09:37:50|4303.37|4302.77|4304.25|4303.65|4304.25|4303.65|4303.12|4302.52|71
1645522680000|2022-02-22 09:38:00|4304.12|4303.52|4302.5|4301.9|4304.5|4303.9|4302.5|4301.9|74
1645522690000|2022-02-22 09:38:10|4302.12|4301.52|4301.75|4301.15|4302.37|4301.77|4301.62|4301.02|30
1645522700000|2022-02-22 09:38:20|4301.87|4301.27|4302.75|4302.15|4303.37|4302.77|4301.87|4301.27|35
1645522710000|2022-02-22 09:38:30|4303|4302.4|4303.12|4302.52|4303.12|4302.52|4302.37|4301.77|43
1645522720000|2022-02-22 09:38:40|4303|4302.4|4304.25|4303.65|4304.25|4303.65|4302.75|4302.15|54
1645522730000|2022-02-22 09:38:50|4304.37|4303.77|4303|4302.4|4304.75|4304.15|4303|4302.4|52
1645522740000|2022-02-22 09:39:00|4302.87|4302.27|4303.75|4303.15|4304.12|4303.52|4302.5|4301.9|133
1645522750000|2022-02-22 09:39:10|4303.5|4302.9|4303.25|4302.65|4303.5|4302.9|4302.87|4302.27|18
1645522760000|2022-02-22 09:39:20|4303.37|4302.77|4304.62|4304.02|4304.62|4304.02|4303.25|4302.65|98
1645522770000|2022-02-22 09:39:30|4304.5|4303.9|4303.87|4303.27|4304.75|4304.15|4303.87|4303.27|85
1645522780000|2022-02-22 09:39:40|4303.62|4303.02|4303.37|4302.77|4303.75|4303.15|4303.12|4302.52|79
1645522790000|2022-02-22 09:39:50|4303|4302.4|4303|4302.4|4303.75|4303.15|4303|4302.4|52
1645522800000|2022-02-22 09:40:00|4303.12|4302.52|4302.62|4302.02|4303.37|4302.77|4302|4301.4|121
1645522810000|2022-02-22 09:40:10|4302.5|4301.9|4302.62|4302.02|4303.12|4302.52|4302.37|4301.77|47
1645522820000|2022-02-22 09:40:20|4302.37|4301.77|4302.25|4301.65|4302.75|4302.15|4302.25|4301.65|23
1645522830000|2022-02-22 09:40:30|4302.12|4301.52|4302.12|4301.52|4302.25|4301.65|4301.87|4301.27|45
1645522840000|2022-02-22 09:40:40|4302|4301.4|4303.25|4302.65|4303.25|4302.65|4302|4301.4|57
1645522850000|2022-02-22 09:40:50|4303.37|4302.77|4303.87|4303.27|4304|4303.4|4303.25|4302.65|96
1645522860000|2022-02-22 09:41:00|4304|4303.4|4302.37|4301.77|4304.12|4303.52|4302.25|4301.65|62
1645522870000|2022-02-22 09:41:10|4302.62|4302.02|4302.5|4301.9|4302.75|4302.15|4302|4301.4|49
1645522880000|2022-02-22 09:41:20|4302.37|4301.77|4302.12|4301.52|4302.75|4302.15|4302|4301.4|42
1645522890000|2022-02-22 09:41:30|4302.25|4301.65|4302.25|4301.65|4302.5|4301.9|4302.12|4301.52|13
1645522900000|2022-02-22 09:41:40|4302|4301.4|4301.5|4300.9|4302.25|4301.65|4301.5|4300.9|125
1645522910000|2022-02-22 09:41:50|4301.87|4301.27|4302|4301.4|4302|4301.4|4301.5|4300.9|68
1645522920000|2022-02-22 09:42:00|4302.12|4301.52|4302|4301.4|4302.5|4301.9|4302|4301.4|25
1645522930000|2022-02-22 09:42:10|4301.87|4301.27|4301.75|4301.15|4302.12|4301.52|4301.5|4300.9|36
1645522940000|2022-02-22 09:42:20|4301.87|4301.27|4302.12|4301.52|4302.87|4302.27|4301.87|4301.27|67
1645522950000|2022-02-22 09:42:30|4302.62|4302.02|4301.87|4301.27|4302.75|4302.15|4301.75|4301.15|36
1645522960000|2022-02-22 09:42:40|4301.37|4300.77|4301.62|4301.02|4301.75|4301.15|4301.37|4300.77|51
1645522970000|2022-02-22 09:42:50|4301.75|4301.15|4300.87|4300.27|4301.75|4301.15|4300.37|4299.77|93
1645522980000|2022-02-22 09:43:00|4301.12|4300.52|4300.37|4299.77|4301.12|4300.52|4300.37|4299.77|23
1645522990000|2022-02-22 09:43:10|4300.62|4300.02|4301.37|4300.77|4302|4301.4|4300.5|4299.9|183
1645523000000|2022-02-22 09:43:20|4301.25|4300.65|4300.87|4300.27|4301.25|4300.65|4300.5|4299.9|33
1645523010000|2022-02-22 09:43:30|4301|4300.4|4300.75|4300.15|4301.87|4301.27|4300.62|4300.02|39
1645523020000|2022-02-22 09:43:40|4300.62|4300.02|4300.5|4299.9|4300.75|4300.15|4300.25|4299.65|17
1645523030000|2022-02-22 09:43:50|4300.37|4299.77|4300.25|4299.65|4301.25|4300.65|4300.25|4299.65|84
1645523040000|2022-02-22 09:44:00|4300.37|4299.77|4299.75|4299.15|4300.37|4299.77|4299.37|4298.77|69
1645523050000|2022-02-22 09:44:10|4300.25|4299.65|4300.5|4299.9|4300.87|4300.27|4300|4299.4|43
1645523060000|2022-02-22 09:44:20|4300.62|4300.02|4300.75|4300.15|4301|4300.4|4300.25|4299.65|18
1645523070000|2022-02-22 09:44:30|4301|4300.4|4300.5|4299.9|4301|4300.4|4300.5|4299.9|30
1645523080000|2022-02-22 09:44:40|4300.25|4299.65|4299.75|4299.15|4300.37|4299.77|4299.25|4298.65|82
1645523090000|2022-02-22 09:44:50|4299.5|4298.9|4299.62|4299.02|4300|4299.4|4299|4298.4|50
1645523100000|2022-02-22 09:45:00|4299.75|4299.15|4300|4299.4|4301|4300.4|4299.75|4299.15|46
1645523110000|2022-02-22 09:45:10|4299.62|4299.02|4299.12|4298.52|4299.75|4299.15|4299.12|4298.52|123
1645523120000|2022-02-22 09:45:20|4299.25|4298.65|4299.37|4298.77|4299.5|4298.9|4299|4298.4|65
1645523130000|2022-02-22 09:45:30|4299.25|4298.65|4298.75|4298.15|4299.5|4298.9|4298.75|4298.15|44
1645523140000|2022-02-22 09:45:40|4298.62|4298.02|4298.5|4297.9|4298.62|4298.02|4297.62|4297.02|286
1645523150000|2022-02-22 09:45:50|4298.62|4298.02|4298.5|4297.9|4298.75|4298.15|4298.12|4297.52|55
1645523160000|2022-02-22 09:46:00|4298.25|4297.65|4299.12|4298.52|4299.25|4298.65|4298|4297.4|69
1645523170000|2022-02-22 09:46:10|4299.37|4298.77|4299|4298.4|4299.5|4298.9|4298.62|4298.02|34
1645523180000|2022-02-22 09:46:20|4298.87|4298.27|4298.75|4298.15|4299.5|4298.9|4298.75|4298.15|71
1645523190000|2022-02-22 09:46:30|4299|4298.4|4298.25|4297.65|4299|4298.4|4298.12|4297.52|91
1645523200000|2022-02-22 09:46:40|4298.12|4297.52|4298.37|4297.77|4298.62|4298.02|4298|4297.4|38
1645523210000|2022-02-22 09:46:50|4298.5|4297.9|4300|4299.4|4300.25|4299.65|4298.5|4297.9|157
1645523220000|2022-02-22 09:47:00|4300.12|4299.52|4299.25|4298.65|4300.37|4299.77|4299.25|4298.65|57
1645523230000|2022-02-22 09:47:10|4299.5|4298.9|4299.25|4298.65|4299.62|4299.02|4299.25|4298.65|57
1645523240000|2022-02-22 09:47:20|4298.75|4298.15|4298.75|4298.15|4299|4298.4|4298.5|4297.9|24
1645523250000|2022-02-22 09:47:30|4298.62|4298.02|4299|4298.4|4299.37|4298.77|4298.62|4298.02|28
1645523260000|2022-02-22 09:47:40|4298.87|4298.27|4298.5|4297.9|4298.87|4298.27|4298.5|4297.9|22
1645523270000|2022-02-22 09:47:50|4298.37|4297.77|4299|4298.4|4299.75|4299.15|4298.37|4297.77|69
1645523280000|2022-02-22 09:48:00|4298.75|4298.15|4298.12|4297.52|4299|4298.4|4298|4297.4|52
1645523290000|2022-02-22 09:48:10|4298|4297.4|4298.12|4297.52|4298.62|4298.02|4297.5|4296.9|34
1645523300000|2022-02-22 09:48:20|4298|4297.4|4298.25|4297.65|4299|4298.4|4298|4297.4|58
1645523310000|2022-02-22 09:48:30|4298.37|4297.77|4297.37|4296.77|4298.37|4297.77|4297.25|4296.65|23
1645523320000|2022-02-22 09:48:40|4297.5|4296.9|4298|4297.4|4298.12|4297.52|4297.5|4296.9|65
1645523330000|2022-02-22 09:48:50|4297.87|4297.27|4298|4297.4|4298|4297.4|4297.37|4296.77|49
1645523340000|2022-02-22 09:49:00|4298.37|4297.77|4297.75|4297.15|4298.62|4298.02|4297.62|4297.02|84
1645523350000|2022-02-22 09:49:10|4297.87|4297.27|4298.75|4298.15|4298.87|4298.27|4297.87|4297.27|9
1645523360000|2022-02-22 09:49:20|4298.62|4298.02|4299|4298.4|4299.25|4298.65|4298.62|4298.02|57
1645523370000|2022-02-22 09:49:30|4299.12|4298.52|4298.75|4298.15|4299.12|4298.52|4298.75|4298.15|38
1645523380000|2022-02-22 09:49:40|4298.87|4298.27|4298.5|4297.9|4299.25|4298.65|4298.25|4297.65|34
1645523390000|2022-02-22 09:49:50|4298.37|4297.77|4298.12|4297.52|4298.37|4297.77|4297.62|4297.02|49
1645523400000|2022-02-22 09:50:00|4298|4297.4|4298.75|4298.15|4299.12|4298.52|4297.75|4297.15|45
1645523410000|2022-02-22 09:50:10|4298.87|4298.27|4298.75|4298.15|4299.12|4298.52|4298.5|4297.9|57
1645523420000|2022-02-22 09:50:20|4298.87|4298.27|4299.12|4298.52|4299.75|4299.15|4298.87|4298.27|23
1645523430000|2022-02-22 09:50:30|4299.25|4298.65|4300.37|4299.77|4300.5|4299.9|4299.25|4298.65|56
1645523440000|2022-02-22 09:50:40|4300.25|4299.65|4301.37|4300.77|4301.5|4300.9|4300.12|4299.52|108
1645523450000|2022-02-22 09:50:50|4301.5|4300.9|4301.87|4301.27|4301.87|4301.27|4301.25|4300.65|95
1645523460000|2022-02-22 09:51:00|4302|4301.4|4301.62|4301.02|4302|4301.4|4301|4300.4|67
1645523470000|2022-02-22 09:51:10|4301.75|4301.15|4301.5|4300.9|4301.87|4301.27|4301|4300.4|135
1645523480000|2022-02-22 09:51:20|4301.25|4300.65|4301.37|4300.77|4302.5|4301.9|4301.25|4300.65|175
1645523490000|2022-02-22 09:51:30|4301.25|4300.65|4300.75|4300.15|4301.37|4300.77|4300.75|4300.15|26
1645523500000|2022-02-22 09:51:40|4300.37|4299.77|4300.75|4300.15|4300.87|4300.27|4299.87|4299.27|90
1645523510000|2022-02-22 09:51:50|4300.25|4299.65|4299.25|4298.65|4300.25|4299.65|4299.25|4298.65|98
1645523520000|2022-02-22 09:52:00|4300.12|4299.52|4300.25|4299.65|4300.87|4300.27|4300|4299.4|58
1645523530000|2022-02-22 09:52:10|4300.12|4299.52|4299.25|4298.65|4300.12|4299.52|4298.87|4298.27|93
1645523540000|2022-02-22 09:52:20|4299.37|4298.77|4300|4299.4|4300.37|4299.77|4299.25|4298.65|62
1645523550000|2022-02-22 09:52:30|4299.75|4299.15|4300.12|4299.52|4300.12|4299.52|4299.75|4299.15|11
1645523560000|2022-02-22 09:52:40|4300|4299.4|4300.87|4300.27|4301|4300.4|4299.87|4299.27|53
1645523570000|2022-02-22 09:52:50|4301|4300.4|4301.25|4300.65|4301.5|4300.9|4300.87|4300.27|61
1645523580000|2022-02-22 09:53:00|4301.37|4300.77|4301.75|4301.15|4302|4301.4|4301.25|4300.65|42
1645523590000|2022-02-22 09:53:10|4301.5|4300.9|4302.25|4301.65|4302.37|4301.77|4301.5|4300.9|32
1645523600000|2022-02-22 09:53:20|4301.75|4301.15|4302.12|4301.52|4302.25|4301.65|4301.75|4301.15|24
1645523610000|2022-02-22 09:53:30|4302.25|4301.65|4302.12|4301.52|4302.5|4301.9|4302.12|4301.52|28
1645523620000|2022-02-22 09:53:40|4302.25|4301.65|4302.87|4302.27|4302.87|4302.27|4302.25|4301.65|37
1645523630000|2022-02-22 09:53:50|4303|4302.4|4302.5|4301.9|4303.25|4302.65|4302.12|4301.52|129
1645523640000|2022-02-22 09:54:00|4302.25|4301.65|4302.5|4301.9|4302.5|4301.9|4302.12|4301.52|30
1645523650000|2022-02-22 09:54:10|4302.25|4301.65|4303.37|4302.77|4303.5|4302.9|4302.25|4301.65|80
1645523660000|2022-02-22 09:54:20|4303.5|4302.9|4303.75|4303.15|4304.12|4303.52|4303.5|4302.9|49
1645523670000|2022-02-22 09:54:30|4303.5|4302.9|4303.37|4302.77|4303.5|4302.9|4302.62|4302.02|65
1645523680000|2022-02-22 09:54:40|4303.25|4302.65|4303|4302.4|4304|4303.4|4303|4302.4|101
1645523690000|2022-02-22 09:54:50|4302.75|4302.15|4301.25|4300.65|4303|4302.4|4301.25|4300.65|239
1645523700000|2022-02-22 09:55:00|4301.12|4300.52|4300.75|4300.15|4302.25|4301.65|4300.5|4299.9|160
1645523710000|2022-02-22 09:55:10|4300.87|4300.27|4302.5|4301.9|4302.5|4301.9|4300.37|4299.77|145
1645523720000|2022-02-22 09:55:20|4302.75|4302.15|4300.75|4300.15|4303.25|4302.65|4300.75|4300.15|187
1645523730000|2022-02-22 09:55:30|4300.62|4300.02|4299.75|4299.15|4301.25|4300.65|4299.12|4298.52|414
1645523740000|2022-02-22 09:55:40|4299.5|4298.9|4299|4298.4|4299.75|4299.15|4298.75|4298.15|128
1645523750000|2022-02-22 09:55:50|4298.75|4298.15|4298.25|4297.65|4298.87|4298.27|4297.75|4297.15|255
1645523760000|2022-02-22 09:56:00|4298.12|4297.52|4297.5|4296.9|4298.12|4297.52|4297.5|4296.9|88
1645523770000|2022-02-22 09:56:10|4297.75|4297.15|4296.75|4296.15|4297.75|4297.15|4296.75|4296.15|152
1645523780000|2022-02-22 09:56:20|4296.62|4296.02|4295.75|4295.15|4296.62|4296.02|4295.5|4294.9|214
1645523790000|2022-02-22 09:56:30|4295.62|4295.02|4295.5|4294.9|4296|4295.4|4295.25|4294.65|199
1645523800000|2022-02-22 09:56:40|4295.25|4294.65|4295.37|4294.77|4295.37|4294.77|4295|4294.4|99
1645523810000|2022-02-22 09:56:50|4295.5|4294.9|4294.87|4294.27|4295.5|4294.9|4294.62|4294.02|171
1645523820000|2022-02-22 09:57:00|4294.5|4293.9|4295.37|4294.77|4295.5|4294.9|4294.25|4293.65|111
1645523830000|2022-02-22 09:57:10|4295.75|4295.15|4296.25|4295.65|4297|4296.4|4295.5|4294.9|300
1645523840000|2022-02-22 09:57:20|4296|4295.4|4297|4296.4|4297|4296.4|4296|4295.4|178
1645523850000|2022-02-22 09:57:30|4297.25|4296.65|4296.5|4295.9|4297.5|4296.9|4296.5|4295.9|212
1645523860000|2022-02-22 09:57:40|4296.75|4296.15|4298.5|4297.9|4299|4298.4|4296.5|4295.9|283
1645523870000|2022-02-22 09:57:50|4298.37|4297.77|4300|4299.4|4300|4299.4|4298.25|4297.65|157
1645523880000|2022-02-22 09:58:00|4299.87|4299.27|4299.5|4298.9|4300.25|4299.65|4299.5|4298.9|200
1645523890000|2022-02-22 09:58:10|4299.25|4298.65|4297.87|4297.27|4299.25|4298.65|4297.62|4297.02|77
1645523900000|2022-02-22 09:58:20|4297.75|4297.15|4296.62|4296.02|4297.75|4297.15|4296.37|4295.77|31
1645523910000|2022-02-22 09:58:30|4296.5|4295.9|4296.75|4296.15|4297|4296.4|4296.5|4295.9|42
1645523920000|2022-02-22 09:58:40|4296.87|4296.27|4296|4295.4|4296.87|4296.27|4295.87|4295.27|40
1645523930000|2022-02-22 09:58:50|4296.25|4295.65|4296.62|4296.02|4297|4296.4|4296.25|4295.65|43
1645523940000|2022-02-22 09:59:00|4296.5|4295.9|4297.87|4297.27|4297.87|4297.27|4296.5|4295.9|41
1645523950000|2022-02-22 09:59:10|4297.75|4297.15|4297.25|4296.65|4297.75|4297.15|4297.12|4296.52|16
1645523960000|2022-02-22 09:59:20|4297|4296.4|4296.5|4295.9|4297.25|4296.65|4296.37|4295.77|13
1645523970000|2022-02-22 09:59:30|4296.37|4295.77|4296.25|4295.65|4296.75|4296.15|4296.25|4295.65|56
1645523980000|2022-02-22 09:59:40|4296.12|4295.52|4296|4295.4|4296.37|4295.77|4295.5|4294.9|56
1645523990000|2022-02-22 09:59:50|4296.25|4295.65|4296.62|4296.02|4296.62|4296.02|4296|4295.4|22
1645524000000|2022-02-22 10:00:00|4296.75|4296.15|4296.5|4295.9|4297.37|4296.77|4296.37|4295.77|137
1645524010000|2022-02-22 10:00:10|4296.37|4295.77|4298.12|4297.52|4298.12|4297.52|4295.75|4295.15|22
1645524020000|2022-02-22 10:00:20|4297.87|4297.27|4298.25|4297.65|4298.75|4298.15|4297|4296.4|121
1645524030000|2022-02-22 10:00:30|4298.12|4297.52|4299|4298.4|4299.5|4298.9|4298.12|4297.52|38
1645524040000|2022-02-22 10:00:40|4299.12|4298.52|4298.5|4297.9|4299.25|4298.65|4298.5|4297.9|31
1645524050000|2022-02-22 10:00:50|4298.37|4297.77|4299|4298.4|4299|4298.4|4298|4297.4|45
1645524060000|2022-02-22 10:01:00|4299.37|4298.77|4299.37|4298.77|4299.5|4298.9|4298.62|4298.02|30
1645524070000|2022-02-22 10:01:10|4299.25|4298.65|4298.75|4298.15|4299.75|4299.15|4298.5|4297.9|59
1645524080000|2022-02-22 10:01:20|4298.87|4298.27|4298.87|4298.27|4299.5|4298.9|4298.75|4298.15|76
1645524090000|2022-02-22 10:01:30|4298.75|4298.15|4298.12|4297.52|4298.87|4298.27|4298.12|4297.52|43
1645524100000|2022-02-22 10:01:40|4298|4297.4|4298|4297.4|4298.37|4297.77|4297|4296.4|26
1645524110000|2022-02-22 10:01:50|4298.12|4297.52|4297.5|4296.9|4298.37|4297.77|4297.5|4296.9|10
1645524120000|2022-02-22 10:02:00|4297.62|4297.02|4297.62|4297.02|4298.12|4297.52|4296.62|4296.02|37
1645524130000|2022-02-22 10:02:10|4297.75|4297.15|4298.25|4297.65|4298.37|4297.77|4297|4296.4|36
1645524140000|2022-02-22 10:02:20|4298.12|4297.52|4298.12|4297.52|4298.75|4298.15|4298.12|4297.52|15
1645524150000|2022-02-22 10:02:30|4298.25|4297.65|4298.62|4298.02|4299.25|4298.65|4298.25|4297.65|18
1645524160000|2022-02-22 10:02:40|4298.75|4298.15|4298.87|4298.27|4299.12|4298.52|4298.5|4297.9|98
1645524170000|2022-02-22 10:02:50|4298.75|4298.15|4299.25|4298.65|4299.5|4298.9|4298.75|4298.15|25
1645524180000|2022-02-22 10:03:00|4299.12|4298.52|4299.75|4299.15|4300|4299.4|4298.75|4298.15|60
1645524190000|2022-02-22 10:03:10|4299.62|4299.02|4300.12|4299.52|4300.37|4299.77|4299.5|4298.9|35
1645524200000|2022-02-22 10:03:20|4300|4299.4|4300.37|4299.77|4300.62|4300.02|4300|4299.4|103
1645524210000|2022-02-22 10:03:30|4300.25|4299.65|4301|4300.4|4301.37|4300.77|4300.25|4299.65|172
1645524220000|2022-02-22 10:03:40|4301.12|4300.52|4301.75|4301.15|4301.75|4301.15|4301|4300.4|71
1645524230000|2022-02-22 10:03:50|4302|4301.4|4303.25|4302.65|4303.25|4302.65|4301.75|4301.15|93
1645524240000|2022-02-22 10:04:00|4303.37|4302.77|4305|4304.4|4305|4304.4|4303|4302.4|319
1645524250000|2022-02-22 10:04:10|4304.75|4304.15|4306.75|4306.15|4306.75|4306.15|4304.5|4303.9|436
1645524260000|2022-02-22 10:04:20|4306.5|4305.9|4305.25|4304.65|4306.75|4306.15|4305|4304.4|364
1645524270000|2022-02-22 10:04:30|4305|4304.4|4304.25|4303.65|4305.12|4304.52|4304|4303.4|153
1645524280000|2022-02-22 10:04:40|4304.37|4303.77|4304.37|4303.77|4304.75|4304.15|4303.75|4303.15|128
1645524290000|2022-02-22 10:04:50|4304.25|4303.65|4304.87|4304.27|4304.87|4304.27|4303.87|4303.27|51
1645524300000|2022-02-22 10:05:00|4304.62|4304.02|4305.25|4304.65|4305.25|4304.65|4303.5|4302.9|120
1645524310000|2022-02-22 10:05:10|4305|4304.4|4306.12|4305.52|4306.75|4306.15|4305|4304.4|115
1645524320000|2022-02-22 10:05:20|4306|4305.4|4306.25|4305.65|4306.5|4305.9|4306|4305.4|74
1645524330000|2022-02-22 10:05:30|4306|4305.4|4304|4303.4|4306.25|4305.65|4304|4303.4|101
1645524340000|2022-02-22 10:05:40|4304.25|4303.65|4304.75|4304.15|4304.75|4304.15|4304.25|4303.65|40
1645524350000|2022-02-22 10:05:50|4305.25|4304.65|4305.25|4304.65|4305.62|4305.02|4305.12|4304.52|42
1645524360000|2022-02-22 10:06:00|4305|4304.4|4305.5|4304.9|4306|4305.4|4305|4304.4|114
1645524370000|2022-02-22 10:06:10|4305|4304.4|4304.62|4304.02|4305.25|4304.65|4304.5|4303.9|83
1645524380000|2022-02-22 10:06:20|4304.87|4304.27|4305.25|4304.65|4305.62|4305.02|4304.75|4304.15|21
1645524390000|2022-02-22 10:06:30|4305.75|4305.15|4306.25|4305.65|4306.5|4305.9|4305.75|4305.15|115
1645524400000|2022-02-22 10:06:40|4306|4305.4|4306.5|4305.9|4306.5|4305.9|4305.37|4304.77|93
1645524410000|2022-02-22 10:06:50|4306.25|4305.65|4306.5|4305.9|4306.75|4306.15|4306|4305.4|80
1645524420000|2022-02-22 10:07:00|4305.75|4305.15|4306.37|4305.77|4306.62|4306.02|4305.75|4305.15|67
1645524430000|2022-02-22 10:07:10|4306.25|4305.65|4306.5|4305.9|4306.5|4305.9|4305.87|4305.27|32
1645524440000|2022-02-22 10:07:20|4306.62|4306.02|4306.12|4305.52|4306.87|4306.27|4306|4305.4|62
1645524450000|2022-02-22 10:07:30|4306.25|4305.65|4305.87|4305.27|4306.37|4305.77|4305.75|4305.15|28
1645524460000|2022-02-22 10:07:40|4306|4305.4|4305.37|4304.77|4306|4305.4|4305.25|4304.65|59
1645524470000|2022-02-22 10:07:50|4305.25|4304.65|4305.62|4305.02|4306|4305.4|4305|4304.4|36
1645524480000|2022-02-22 10:08:00|4305.5|4304.9|4305.75|4305.15|4305.87|4305.27|4304.87|4304.27|33
1645524490000|2022-02-22 10:08:10|4305.62|4305.02|4305.5|4304.9|4305.75|4305.15|4305.25|4304.65|54
1645524500000|2022-02-22 10:08:20|4305.62|4305.02|4306|4305.4|4306|4305.4|4305.62|4305.02|30
1645524510000|2022-02-22 10:08:30|4306.12|4305.52|4305.87|4305.27|4306.12|4305.52|4305.75|4305.15|28
1645524520000|2022-02-22 10:08:40|4306|4305.4|4306.5|4305.9|4306.5|4305.9|4306|4305.4|18
1645524530000|2022-02-22 10:08:50|4306.25|4305.65|4306|4305.4|4306.37|4305.77|4305.75|4305.15|84
1645524540000|2022-02-22 10:09:00|4305.87|4305.27|4305.75|4305.15|4306|4305.4|4305.5|4304.9|33
1645524550000|2022-02-22 10:09:10|4305.87|4305.27|4306.12|4305.52|4306.62|4306.02|4305.87|4305.27|54
1645524560000|2022-02-22 10:09:20|4306.37|4305.77|4306.75|4306.15|4306.75|4306.15|4306.12|4305.52|88
1645524570000|2022-02-22 10:09:30|4306.87|4306.27|4306.87|4306.27|4306.87|4306.27|4306.25|4305.65|36
1645524580000|2022-02-22 10:09:40|4306.62|4306.02|4306.25|4305.65|4307|4306.4|4306.25|4305.65|62
1645524590000|2022-02-22 10:09:50|4306.5|4305.9|4306.5|4305.9|4306.75|4306.15|4305.87|4305.27|39
1645524600000|2022-02-22 10:10:00|4306.62|4306.02|4305.25|4304.65|4306.62|4306.02|4305.25|4304.65|88
1645524610000|2022-02-22 10:10:10|4305.37|4304.77|4306.75|4306.15|4306.75|4306.15|4305.37|4304.77|43
1645524620000|2022-02-22 10:10:20|4306.37|4305.77|4305.75|4305.15|4306.87|4306.27|4305.5|4304.9|58
1645524630000|2022-02-22 10:10:30|4305.37|4304.77|4305.25|4304.65|4306|4305.4|4305|4304.4|71
1645524640000|2022-02-22 10:10:40|4305.62|4305.02|4305.62|4305.02|4305.75|4305.15|4305.25|4304.65|22
1645524650000|2022-02-22 10:10:50|4305.75|4305.15|4306.25|4305.65|4306.25|4305.65|4305.75|4305.15|25
1645524660000|2022-02-22 10:11:00|4306|4305.4|4305.62|4305.02|4306.25|4305.65|4305.25|4304.65|38
1645524670000|2022-02-22 10:11:10|4305.75|4305.15|4305|4304.4|4306|4305.4|4305|4304.4|29
1645524680000|2022-02-22 10:11:20|4305.12|4304.52|4305|4304.4|4305.12|4304.52|4304.75|4304.15|43
1645524690000|2022-02-22 10:11:30|4304.75|4304.15|4305.25|4304.65|4305.5|4304.9|4304.75|4304.15|13
1645524700000|2022-02-22 10:11:40|4305.37|4304.77|4305.25|4304.65|4305.37|4304.77|4305.12|4304.52|9
1645524710000|2022-02-22 10:11:50|4305.87|4305.27|4305.5|4304.9|4306|4305.4|4305.5|4304.9|35
1645524720000|2022-02-22 10:12:00|4305.75|4305.15|4305.75|4305.15|4305.75|4305.15|4305.5|4304.9|12
1645524730000|2022-02-22 10:12:10|4305.37|4304.77|4307.75|4307.15|4307.75|4307.15|4305.25|4304.65|183
1645524740000|2022-02-22 10:12:20|4307.62|4307.02|4311.5|4310.9|4311.5|4310.9|4307.5|4306.9|865
1645524750000|2022-02-22 10:12:30|4312|4311.4|4313.12|4312.52|4313.12|4312.52|4311.75|4311.15|749
1645524760000|2022-02-22 10:12:40|4313.25|4312.65|4313.5|4312.9|4313.5|4312.9|4312.75|4312.15|426
1645524770000|2022-02-22 10:12:50|4313.25|4312.65|4312.75|4312.15|4313.37|4312.77|4312.37|4311.77|529
1645524780000|2022-02-22 10:13:00|4313|4312.4|4313.25|4312.65|4313.25|4312.65|4312.75|4312.15|182
1645524790000|2022-02-22 10:13:10|4313.37|4312.77|4314.5|4313.9|4315|4314.4|4313.37|4312.77|563
1645524800000|2022-02-22 10:13:20|4314.75|4314.15|4315.75|4315.15|4315.75|4315.15|4314.75|4314.15|270
1645524810000|2022-02-22 10:13:30|4316|4315.4|4315.25|4314.65|4317|4316.4|4315|4314.4|374
1645524820000|2022-02-22 10:13:40|4315.5|4314.9|4316.25|4315.65|4316.5|4315.9|4315.5|4314.9|181
1645524830000|2022-02-22 10:13:50|4316|4315.4|4317|4316.4|4317|4316.4|4316|4315.4|139
1645524840000|2022-02-22 10:14:00|4316.5|4315.9|4316.5|4315.9|4316.75|4316.15|4315|4314.4|475
1645524850000|2022-02-22 10:14:10|4317|4316.4|4318.25|4317.65|4318.37|4317.77|4317|4316.4|456
1645524860000|2022-02-22 10:14:20|4318|4317.4|4318.5|4317.9|4319|4318.4|4318|4317.4|443
1645524870000|2022-02-22 10:14:30|4319.25|4318.65|4320.5|4319.9|4320.5|4319.9|4319|4318.4|429
1645524880000|2022-02-22 10:14:40|4320.25|4319.65|4320.5|4319.9|4321|4320.4|4320|4319.4|604
1645524890000|2022-02-22 10:14:50|4320|4319.4|4320|4319.4|4320|4319.4|4318.75|4318.15|376
1645524900000|2022-02-22 10:15:00|4319.5|4318.9|4319.75|4319.15|4319.87|4319.27|4318.75|4318.15|273
1645524910000|2022-02-22 10:15:10|4318.5|4317.9|4317.5|4316.9|4318.75|4318.15|4317.5|4316.9|445
1645524920000|2022-02-22 10:15:20|4317.75|4317.15|4317.87|4317.27|4318|4317.4|4317.5|4316.9|176
1645524930000|2022-02-22 10:15:30|4317.75|4317.15|4319.75|4319.15|4319.75|4319.15|4317.75|4317.15|206
1645524940000|2022-02-22 10:15:40|4320|4319.4|4320.5|4319.9|4320.5|4319.9|4319.75|4319.15|205
1645524950000|2022-02-22 10:15:50|4320.37|4319.77|4318|4317.4|4320.37|4319.77|4318|4317.4|334
1645524960000|2022-02-22 10:16:00|4318.12|4317.52|4319.25|4318.65|4319.5|4318.9|4318.12|4317.52|112
1645524970000|2022-02-22 10:16:10|4318.75|4318.15|4319.5|4318.9|4319.5|4318.9|4318.25|4317.65|233
1645524980000|2022-02-22 10:16:20|4319.25|4318.65|4318.25|4317.65|4319.25|4318.65|4318|4317.4|97
1645524990000|2022-02-22 10:16:30|4318.37|4317.77|4318.5|4317.9|4318.75|4318.15|4318.25|4317.65|197
1645525000000|2022-02-22 10:16:40|4318.75|4318.15|4319.5|4318.9|4319.5|4318.9|4318.75|4318.15|111
1645525010000|2022-02-22 10:16:50|4319.75|4319.15|4320.5|4319.9|4320.5|4319.9|4319.5|4318.9|142
1645525020000|2022-02-22 10:17:00|4320.75|4320.15|4321.75|4321.15|4322.5|4321.9|4320.75|4320.15|377
1645525030000|2022-02-22 10:17:10|4321.5|4320.9|4320.25|4319.65|4322|4321.4|4320.25|4319.65|186
1645525040000|2022-02-22 10:17:20|4319.75|4319.15|4321.12|4320.52|4321.25|4320.65|4319|4318.4|478
1645525050000|2022-02-22 10:17:30|4321|4320.4|4320.75|4320.15|4321|4320.4|4320.5|4319.9|117
1645525060000|2022-02-22 10:17:40|4320.25|4319.65|4320.25|4319.65|4320.25|4319.65|4319.12|4318.52|306
1645525070000|2022-02-22 10:17:50|4320.12|4319.52|4319.5|4318.9|4320.12|4319.52|4319.25|4318.65|162
1645525080000|2022-02-22 10:18:00|4319.75|4319.15|4320|4319.4|4320.25|4319.65|4319.5|4318.9|116
1645525090000|2022-02-22 10:18:10|4320.25|4319.65|4319.37|4318.77|4320.25|4319.65|4319.25|4318.65|87
1645525100000|2022-02-22 10:18:20|4319.25|4318.65|4320|4319.4|4320.25|4319.65|4319.25|4318.65|120
1645525110000|2022-02-22 10:18:30|4320.25|4319.65|4320.5|4319.9|4320.75|4320.15|4320.25|4319.65|88
1645525120000|2022-02-22 10:18:40|4320.62|4320.02|4319.75|4319.15|4320.62|4320.02|4319.5|4318.9|115
1645525130000|2022-02-22 10:18:50|4319.62|4319.02|4321|4320.4|4321.5|4320.9|4319.62|4319.02|113
1645525140000|2022-02-22 10:19:00|4320.75|4320.15|4320.87|4320.27|4320.87|4320.27|4319.5|4318.9|229
1645525150000|2022-02-22 10:19:10|4320.75|4320.15|4321.75|4321.15|4321.75|4321.15|4320.62|4320.02|153
1645525160000|2022-02-22 10:19:20|4321.25|4320.65|4321.62|4321.02|4322|4321.4|4320.87|4320.27|164
1645525170000|2022-02-22 10:19:30|4322|4321.4|4322.25|4321.65|4322.75|4322.15|4321.75|4321.15|239
1645525180000|2022-02-22 10:19:40|4322.37|4321.77|4323.5|4322.9|4323.5|4322.9|4322.37|4321.77|244
1645525190000|2022-02-22 10:19:50|4323.25|4322.65|4323.75|4323.15|4323.75|4323.15|4322.75|4322.15|180
1645525200000|2022-02-22 10:20:00|4323.62|4323.02|4323.62|4323.02|4323.75|4323.15|4322.5|4321.9|276
1645525210000|2022-02-22 10:20:10|4323.5|4322.9|4322.87|4322.27|4323.75|4323.15|4322.75|4322.15|128
1645525220000|2022-02-22 10:20:20|4323|4322.4|4322.87|4322.27|4323.25|4322.65|4322.75|4322.15|81
1645525230000|2022-02-22 10:20:30|4323|4322.4|4323.75|4323.15|4324.5|4323.9|4323|4322.4|289
1645525240000|2022-02-22 10:20:40|4323.5|4322.9|4324|4323.4|4324.25|4323.65|4323.25|4322.65|139
1645525250000|2022-02-22 10:20:50|4324.12|4323.52|4324.37|4323.77|4324.5|4323.9|4323.75|4323.15|125
1645525260000|2022-02-22 10:21:00|4324.25|4323.65|4324.5|4323.9|4324.5|4323.9|4323.75|4323.15|170
1645525270000|2022-02-22 10:21:10|4324.37|4323.77|4324.37|4323.77|4324.37|4323.77|4324.37|4323.77|199
1645525280000|2022-02-22 10:21:20|4324.5|4323.9|4325.75|4325.15|4326.12|4325.52|4324.5|4323.9|361
1645525290000|2022-02-22 10:21:30|4325.25|4324.65|4324.75|4324.15|4325.25|4324.65|4324.25|4323.65|173
1645525300000|2022-02-22 10:21:40|4324.87|4324.27|4326|4325.4|4326.5|4325.9|4324.87|4324.27|151
1645525310000|2022-02-22 10:21:50|4325.75|4325.15|4326|4325.4|4326.25|4325.65|4325.37|4324.77|47
1645525320000|2022-02-22 10:22:00|4325.5|4324.9|4324.75|4324.15|4326.25|4325.65|4324.25|4323.65|297
1645525330000|2022-02-22 10:22:10|4324.62|4324.02|4324.25|4323.65|4324.87|4324.27|4323.62|4323.02|191
1645525340000|2022-02-22 10:22:20|4324.5|4323.9|4325.37|4324.77|4325.5|4324.9|4324|4323.4|136
1645525350000|2022-02-22 10:22:30|4325.25|4324.65|4326|4325.4|4326|4325.4|4325.25|4324.65|142
1645525360000|2022-02-22 10:22:40|4325.75|4325.15|4325.25|4324.65|4325.75|4325.15|4325|4324.4|84
1645525370000|2022-02-22 10:22:50|4325.37|4324.77|4326.87|4326.27|4327|4326.4|4325.25|4324.65|214
1645525380000|2022-02-22 10:23:00|4326.75|4326.15|4328.25|4327.65|4328.5|4327.9|4326.75|4326.15|390
1645525390000|2022-02-22 10:23:10|4328.12|4327.52|4328.5|4327.9|4328.75|4328.15|4327.87|4327.27|194
1645525400000|2022-02-22 10:23:20|4329|4328.4|4328.87|4328.27|4329|4328.4|4328.5|4327.9|206
1645525410000|2022-02-22 10:23:30|4329|4328.4|4328.5|4327.9|4329|4328.4|4328.5|4327.9|113
1645525420000|2022-02-22 10:23:40|4328.25|4327.65|4327.75|4327.15|4328.5|4327.9|4327.75|4327.15|127
1645525430000|2022-02-22 10:23:50|4328|4327.4|4328.5|4327.9|4328.62|4328.02|4327.25|4326.65|280
1645525440000|2022-02-22 10:24:00|4328.62|4328.02|4328|4327.4|4328.75|4328.15|4328|4327.4|295
1645525450000|2022-02-22 10:24:10|4328.75|4328.15|4329.5|4328.9|4331.25|4330.65|4328.37|4327.77|928
1645525460000|2022-02-22 10:24:20|4329.62|4329.02|4329.25|4328.65|4329.62|4329.02|4328.75|4328.15|195
1645525470000|2022-02-22 10:24:30|4329|4328.4|4329.5|4328.9|4330|4329.4|4328.87|4328.27|262
1645525480000|2022-02-22 10:24:40|4329.25|4328.65|4328|4327.4|4329.5|4328.9|4327.75|4327.15|92
1645525490000|2022-02-22 10:24:50|4327.75|4327.15|4327.5|4326.9|4328|4327.4|4327.5|4326.9|89
1645525500000|2022-02-22 10:25:00|4327.25|4326.65|4327.25|4326.65|4327.5|4326.9|4326.75|4326.15|186
1645525510000|2022-02-22 10:25:10|4327.37|4326.77|4329.75|4329.15|4330.12|4329.52|4327.25|4326.65|277
1645525520000|2022-02-22 10:25:20|4330|4329.4|4329.25|4328.65|4330.12|4329.52|4329.25|4328.65|96
1645525530000|2022-02-22 10:25:30|4329.5|4328.9|4329.25|4328.65|4329.5|4328.9|4329|4328.4|68
1645525540000|2022-02-22 10:25:40|4329|4328.4|4327.75|4327.15|4329.12|4328.52|4327.75|4327.15|145
1645525550000|2022-02-22 10:25:50|4327.87|4327.27|4328.5|4327.9|4329.25|4328.65|4327.75|4327.15|186
1645525560000|2022-02-22 10:26:00|4328.12|4327.52|4327.25|4326.65|4328.25|4327.65|4327.25|4326.65|63
1645525570000|2022-02-22 10:26:10|4327.37|4326.77|4326.75|4326.15|4327.75|4327.15|4326.75|4326.15|164
1645525580000|2022-02-22 10:26:20|4326.25|4325.65|4327.62|4327.02|4328|4327.4|4326.25|4325.65|347
1645525590000|2022-02-22 10:26:30|4327.87|4327.27|4328.25|4327.65|4328.25|4327.65|4327.75|4327.15|60
1645525600000|2022-02-22 10:26:40|4328.5|4327.9|4330.5|4329.9|4330.5|4329.9|4328.5|4327.9|119
1645525610000|2022-02-22 10:26:50|4330.25|4329.65|4330.37|4329.77|4331.25|4330.65|4330.25|4329.65|162
1645525620000|2022-02-22 10:27:00|4330.25|4329.65|4329.87|4329.27|4330.25|4329.65|4328.5|4327.9|162
1645525630000|2022-02-22 10:27:10|4330|4329.4|4329.5|4328.9|4330|4329.4|4329.25|4328.65|37
1645525640000|2022-02-22 10:27:20|4329.75|4329.15|4329.5|4328.9|4330.12|4329.52|4329.5|4328.9|62
1645525650000|2022-02-22 10:27:30|4329.62|4329.02|4328.5|4327.9|4330|4329.4|4328.5|4327.9|110
1645525660000|2022-02-22 10:27:40|4328.25|4327.65|4327.5|4326.9|4328.37|4327.77|4327.25|4326.65|138
1645525670000|2022-02-22 10:27:50|4327.37|4326.77|4327.62|4327.02|4328.12|4327.52|4327.25|4326.65|129
1645525680000|2022-02-22 10:28:00|4327.75|4327.15|4327.25|4326.65|4328|4327.4|4327|4326.4|190
1645525690000|2022-02-22 10:28:10|4327.5|4326.9|4329.12|4328.52|4329.12|4328.52|4327.12|4326.52|153
1645525700000|2022-02-22 10:28:20|4329|4328.4|4327.75|4327.15|4329.12|4328.52|4327.25|4326.65|222
1645525710000|2022-02-22 10:28:30|4327.5|4326.9|4328.12|4327.52|4328.25|4327.65|4327.5|4326.9|53
1645525720000|2022-02-22 10:28:40|4328.25|4327.65|4327.5|4326.9|4328.25|4327.65|4327|4326.4|64
1645525730000|2022-02-22 10:28:50|4327.37|4326.77|4327|4326.4|4327.5|4326.9|4327|4326.4|82
1645525740000|2022-02-22 10:29:00|4327.25|4326.65|4326.5|4325.9|4327.25|4326.65|4326.25|4325.65|147
1645525750000|2022-02-22 10:29:10|4326.37|4325.77|4328.5|4327.9|4328.5|4327.9|4326.37|4325.77|189
1645525760000|2022-02-22 10:29:20|4328.25|4327.65|4328.75|4328.15|4329|4328.4|4328.12|4327.52|62
1645525770000|2022-02-22 10:29:30|4328.5|4327.9|4328.5|4327.9|4328.75|4328.15|4328.12|4327.52|52
1645525780000|2022-02-22 10:29:40|4328.37|4327.77|4327.87|4327.27|4329|4328.4|4327.87|4327.27|95
1645525790000|2022-02-22 10:29:50|4328|4327.4|4327.37|4326.77|4328|4327.4|4327.25|4326.65|49
1645525800000|2022-02-22 10:30:00|4327.5|4326.9|4326.75|4326.15|4327.5|4326.9|4326.25|4325.65|75
1645525810000|2022-02-22 10:30:10|4326.87|4326.27|4327.12|4326.52|4327.12|4326.52|4326|4325.4|86
1645525820000|2022-02-22 10:30:20|4327|4326.4|4327.5|4326.9|4328.12|4327.52|4327|4326.4|43
1645525830000|2022-02-22 10:30:30|4327.62|4327.02|4327.75|4327.15|4328|4327.4|4327.12|4326.52|64
1645525840000|2022-02-22 10:30:40|4327.62|4327.02|4328.5|4327.9|4328.62|4328.02|4327.25|4326.65|65
1645525850000|2022-02-22 10:30:50|4328.25|4327.65|4328.25|4327.65|4328.5|4327.9|4327.5|4326.9|49
1645525860000|2022-02-22 10:31:00|4328.5|4327.9|4327.37|4326.77|4328.75|4328.15|4327.12|4326.52|24
1645525870000|2022-02-22 10:31:10|4327.25|4326.65|4327.62|4327.02|4328.87|4328.27|4327.25|4326.65|123
1645525880000|2022-02-22 10:31:20|4327.5|4326.9|4328.5|4327.9|4328.5|4327.9|4327.25|4326.65|52
1645525890000|2022-02-22 10:31:30|4328.25|4327.65|4328.25|4327.65|4328.75|4328.15|4328|4327.4|99
1645525900000|2022-02-22 10:31:40|4327.5|4326.9|4327.5|4326.9|4328|4327.4|4327.5|4326.9|41
1645525910000|2022-02-22 10:31:50|4327.25|4326.65|4327|4326.4|4327.62|4327.02|4326.75|4326.15|71
1645525920000|2022-02-22 10:32:00|4327.25|4326.65|4327.75|4327.15|4327.75|4327.15|4327.12|4326.52|64
1645525930000|2022-02-22 10:32:10|4327.62|4327.02|4327.12|4326.52|4327.62|4327.02|4326.75|4326.15|61
1645525940000|2022-02-22 10:32:20|4327|4326.4|4326.75|4326.15|4327.25|4326.65|4326.75|4326.15|39
1645525950000|2022-02-22 10:32:30|4326.87|4326.27|4326.37|4325.77|4326.87|4326.27|4326.37|4325.77|35
1645525960000|2022-02-22 10:32:40|4326.25|4325.65|4326.25|4325.65|4327.12|4326.52|4325.75|4325.15|135
1645525970000|2022-02-22 10:32:50|4326|4325.4|4326.12|4325.52|4326.75|4326.15|4325.87|4325.27|105
1645525980000|2022-02-22 10:33:00|4326.25|4325.65|4324.5|4323.9|4326.25|4325.65|4324.5|4323.9|352
1645525990000|2022-02-22 10:33:10|4324.25|4323.65|4324.5|4323.9|4324.5|4323.9|4323.75|4323.15|185
1645526000000|2022-02-22 10:33:20|4324.62|4324.02|4325.12|4324.52|4325.37|4324.77|4324.25|4323.65|133
1645526010000|2022-02-22 10:33:30|4325.25|4324.65|4324.5|4323.9|4325.5|4324.9|4324.5|4323.9|51
1645526020000|2022-02-22 10:33:40|4324.75|4324.15|4324.75|4324.15|4324.87|4324.27|4324.37|4323.77|39
1645526030000|2022-02-22 10:33:50|4324.62|4324.02|4324.62|4324.02|4324.62|4324.02|4324|4323.4|45
1645526040000|2022-02-22 10:34:00|4324.75|4324.15|4324.5|4323.9|4324.87|4324.27|4324|4323.4|73
1645526050000|2022-02-22 10:34:10|4325.37|4324.77|4325.62|4325.02|4326.5|4325.9|4325.25|4324.65|184
1645526060000|2022-02-22 10:34:20|4325.5|4324.9|4324.87|4324.27|4325.5|4324.9|4324.75|4324.15|40
1645526070000|2022-02-22 10:34:30|4324.75|4324.15|4325.25|4324.65|4325.87|4325.27|4324.75|4324.15|67
1645526080000|2022-02-22 10:34:40|4325.12|4324.52|4325.87|4325.27|4326|4325.4|4325.12|4324.52|68
1645526090000|2022-02-22 10:34:50|4326|4325.4|4326|4325.4|4326.5|4325.9|4325.62|4325.02|93
1645526100000|2022-02-22 10:35:00|4326.12|4325.52|4324.75|4324.15|4326.12|4325.52|4324.5|4323.9|158
1645526110000|2022-02-22 10:35:10|4325|4324.4|4324.87|4324.27|4325.12|4324.52|4324.75|4324.15|175
1645526120000|2022-02-22 10:35:20|4325|4324.4|4325.12|4324.52|4325.25|4324.65|4325|4324.4|54
1645526130000|2022-02-22 10:35:30|4325|4324.4|4324.87|4324.27|4325.25|4324.65|4324.5|4323.9|102
1645526140000|2022-02-22 10:35:40|4325.75|4325.15|4327|4326.4|4327|4326.4|4325.75|4325.15|66
1645526150000|2022-02-22 10:35:50|4326.87|4326.27|4326.75|4326.15|4327|4326.4|4326|4325.4|86
1645526160000|2022-02-22 10:36:00|4326.87|4326.27|4328.75|4328.15|4329|4328.4|4326.87|4326.27|313
1645526170000|2022-02-22 10:36:10|4328.87|4328.27|4329.62|4329.02|4329.62|4329.02|4328.87|4328.27|89
1645526180000|2022-02-22 10:36:20|4329.5|4328.9|4329.5|4328.9|4329.62|4329.02|4329|4328.4|179
1645526190000|2022-02-22 10:36:30|4329|4328.4|4328.75|4328.15|4329|4328.4|4328.25|4327.65|75
1645526200000|2022-02-22 10:36:40|4329|4328.4|4329.25|4328.65|4329.5|4328.9|4328.87|4328.27|84
1645526210000|2022-02-22 10:36:50|4329|4328.4|4328.87|4328.27|4329|4328.4|4328.5|4327.9|55
1645526220000|2022-02-22 10:37:00|4328.75|4328.15|4329|4328.4|4329.12|4328.52|4327.75|4327.15|78
1645526230000|2022-02-22 10:37:10|4329.25|4328.65|4329.87|4329.27|4330|4329.4|4329|4328.4|172
1645526240000|2022-02-22 10:37:20|4330|4329.4|4329.75|4329.15|4330.25|4329.65|4329.75|4329.15|118
1645526250000|2022-02-22 10:37:30|4330|4329.4|4334.5|4333.9|4334.5|4333.9|4328.75|4328.15|882
1645526260000|2022-02-22 10:37:40|4334.37|4333.77|4338.37|4337.77|4338.37|4337.77|4334.37|4333.77|1238
1645526270000|2022-02-22 10:37:50|4338.5|4337.9|4336.25|4335.65|4338.62|4338.02|4336.25|4335.65|449
1645526280000|2022-02-22 10:38:00|4336|4335.4|4335.25|4334.65|4336|4335.4|4335|4334.4|265
1645526290000|2022-02-22 10:38:10|4335|4334.4|4336.12|4335.52|4336.12|4335.52|4335|4334.4|225
1645526300000|2022-02-22 10:38:20|4336|4335.4|4337.5|4336.9|4337.62|4337.02|4336|4335.4|317
1645526310000|2022-02-22 10:38:30|4337.62|4337.02|4340.5|4339.9|4340.5|4339.9|4337.5|4336.9|630
1645526320000|2022-02-22 10:38:40|4340.75|4340.15|4342.5|4341.9|4342.5|4341.9|4340.5|4339.9|738
1645526330000|2022-02-22 10:38:50|4342.75|4342.15|4342.75|4342.15|4344.25|4343.65|4342.75|4342.15|676
1645526340000|2022-02-22 10:39:00|4343|4342.4|4341.75|4341.15|4344.25|4343.65|4341.37|4340.77|560
1645526350000|2022-02-22 10:39:10|4341.25|4340.65|4342.25|4341.65|4342.25|4341.65|4338.62|4338.02|590
1645526360000|2022-02-22 10:39:20|4342.12|4341.52|4342.5|4341.9|4342.75|4342.15|4342|4341.4|227
1645526370000|2022-02-22 10:39:30|4342.25|4341.65|4344.25|4343.65|4344.25|4343.65|4342.25|4341.65|192
1645526380000|2022-02-22 10:39:40|4344|4343.4|4345.25|4344.65|4345.5|4344.9|4343.75|4343.15|376
1645526390000|2022-02-22 10:39:50|4345.5|4344.9|4348.25|4347.65|4348.25|4347.65|4345.25|4344.65|827
1645526400000|2022-02-22 10:40:00|4348|4347.4|4351.25|4350.65|4351.25|4350.65|4347.75|4347.15|1169
1645526410000|2022-02-22 10:40:10|4351|4350.4|4352.25|4351.65|4352.25|4351.65|4349.75|4349.15|741
1645526420000|2022-02-22 10:40:20|4352.5|4351.9|4353.5|4352.9|4353.5|4352.9|4352.25|4351.65|631
1645526430000|2022-02-22 10:40:30|4353.37|4352.77|4354.25|4353.65|4354.5|4353.9|4353.25|4352.65|393
1645526440000|2022-02-22 10:40:40|4353.87|4353.27|4350.75|4350.15|4354.5|4353.9|4350.75|4350.15|574
1645526450000|2022-02-22 10:40:50|4350.5|4349.9|4353.5|4352.9|4354.12|4353.52|4350.5|4349.9|387
1645526460000|2022-02-22 10:41:00|4352.87|4352.27|4352.5|4351.9|4353.75|4353.15|4351.5|4350.9|569
1645526470000|2022-02-22 10:41:10|4352.25|4351.65|4353.25|4352.65|4353.5|4352.9|4352.25|4351.65|265
1645526480000|2022-02-22 10:41:20|4352.62|4352.02|4352.12|4351.52|4352.62|4352.02|4351|4350.4|349
1645526490000|2022-02-22 10:41:30|4352|4351.4|4351.75|4351.15|4352.12|4351.52|4351|4350.4|335
1645526500000|2022-02-22 10:41:40|4352|4351.4|4354.5|4353.9|4354.5|4353.9|4352|4351.4|378
1645526510000|2022-02-22 10:41:50|4354.37|4353.77|4355.75|4355.15|4355.75|4355.15|4353.75|4353.15|609
1645526520000|2022-02-22 10:42:00|4355.5|4354.9|4353.75|4353.15|4356|4355.4|4353.75|4353.15|671
1645526530000|2022-02-22 10:42:10|4354.25|4353.65|4355|4354.4|4355|4354.4|4353.25|4352.65|247
1645526540000|2022-02-22 10:42:20|4354.75|4354.15|4354.25|4353.65|4355|4354.4|4354.25|4353.65|169
1645526550000|2022-02-22 10:42:30|4354|4353.4|4351.5|4350.9|4354|4353.4|4351.5|4350.9|364
1645526560000|2022-02-22 10:42:40|4351.75|4351.15|4350.75|4350.15|4351.75|4351.15|4350.25|4349.65|236
1645526570000|2022-02-22 10:42:50|4350.62|4350.02|4352.25|4351.65|4352.5|4351.9|4350.62|4350.02|313
1645526580000|2022-02-22 10:43:00|4352|4351.4|4350.75|4350.15|4352|4351.4|4350.75|4350.15|234
1645526590000|2022-02-22 10:43:10|4351.25|4350.65|4349.5|4348.9|4351.25|4350.65|4349.5|4348.9|242
1645526600000|2022-02-22 10:43:20|4349.25|4348.65|4348|4347.4|4349.5|4348.9|4347.5|4346.9|288
1645526610000|2022-02-22 10:43:30|4347.87|4347.27|4347|4346.4|4348|4347.4|4346.75|4346.15|180
1645526620000|2022-02-22 10:43:40|4347.25|4346.65|4346.5|4345.9|4347.75|4347.15|4346.5|4345.9|237
1645526630000|2022-02-22 10:43:50|4346.75|4346.15|4348.12|4347.52|4348.25|4347.65|4346.62|4346.02|220
1645526640000|2022-02-22 10:44:00|4348.37|4347.77|4347.25|4346.65|4349|4348.4|4347.25|4346.65|200
1645526650000|2022-02-22 10:44:10|4347.5|4346.9|4346.37|4345.77|4347.5|4346.9|4346.25|4345.65|255
1645526660000|2022-02-22 10:44:20|4346.5|4345.9|4347.75|4347.15|4348|4347.4|4346.25|4345.65|332
1645526670000|2022-02-22 10:44:30|4347.62|4347.02|4348.25|4347.65|4348.25|4347.65|4347.62|4347.02|218
1645526680000|2022-02-22 10:44:40|4348.5|4347.9|4348.5|4347.9|4348.75|4348.15|4348.5|4347.9|74
1645526690000|2022-02-22 10:44:50|4348.62|4348.02|4349.12|4348.52|4349.12|4348.52|4348.5|4347.9|149
1645526700000|2022-02-22 10:45:00|4349.25|4348.65|4351|4350.4|4351.5|4350.9|4349|4348.4|368
1645526710000|2022-02-22 10:45:10|4351.25|4350.65|4350.12|4349.52|4351.25|4350.65|4349.5|4348.9|313
1645526720000|2022-02-22 10:45:20|4350.75|4350.15|4351|4350.4|4351.5|4350.9|4350.5|4349.9|178
1645526730000|2022-02-22 10:45:30|4350.62|4350.02|4350.25|4349.65|4350.75|4350.15|4350|4349.4|214
1645526740000|2022-02-22 10:45:40|4350.37|4349.77|4350.5|4349.9|4350.75|4350.15|4349.75|4349.15|90
1645526750000|2022-02-22 10:45:50|4350.25|4349.65|4349.5|4348.9|4351.12|4350.52|4349.5|4348.9|286
1645526760000|2022-02-22 10:46:00|4349.25|4348.65|4348.62|4348.02|4349.25|4348.65|4348|4347.4|171
1645526770000|2022-02-22 10:46:10|4348.75|4348.15|4349.37|4348.77|4351|4350.4|4348.75|4348.15|195
1645526780000|2022-02-22 10:46:20|4349.5|4348.9|4349|4348.4|4349.5|4348.9|4348.5|4347.9|250
1645526790000|2022-02-22 10:46:30|4349.12|4348.52|4347.87|4347.27|4349.5|4348.9|4347.62|4347.02|98
1645526800000|2022-02-22 10:46:40|4347.75|4347.15|4348.25|4347.65|4348.5|4347.9|4347.37|4346.77|111
1645526810000|2022-02-22 10:46:50|4348.5|4347.9|4348.37|4347.77|4349.5|4348.9|4348|4347.4|160
1645526820000|2022-02-22 10:47:00|4348.12|4347.52|4347.37|4346.77|4348.25|4347.65|4347|4346.4|180
1645526830000|2022-02-22 10:47:10|4347.25|4346.65|4347|4346.4|4347.75|4347.15|4347|4346.4|134
1645526840000|2022-02-22 10:47:20|4346.75|4346.15|4346.75|4346.15|4347.25|4346.65|4346.25|4345.65|125
1645526850000|2022-02-22 10:47:30|4346.87|4346.27|4347.37|4346.77|4348.25|4347.65|4346.75|4346.15|93
1645526860000|2022-02-22 10:47:40|4347.5|4346.9|4344.25|4343.65|4347.5|4346.9|4344.25|4343.65|835
1645526870000|2022-02-22 10:47:50|4344.37|4343.77|4345.25|4344.65|4345.37|4344.77|4344.37|4343.77|85
1645526880000|2022-02-22 10:48:00|4345|4344.4|4346.5|4345.9|4346.75|4346.15|4344.5|4343.9|168
1645526890000|2022-02-22 10:48:10|4346.62|4346.02|4346.62|4346.02|4347|4346.4|4346.25|4345.65|86
1645526900000|2022-02-22 10:48:20|4347|4346.4|4348|4347.4|4348|4347.4|4346.75|4346.15|255
1645526910000|2022-02-22 10:48:30|4347.75|4347.15|4346.62|4346.02|4348|4347.4|4346.62|4346.02|177
1645526920000|2022-02-22 10:48:40|4346.5|4345.9|4346.25|4345.65|4346.87|4346.27|4346.25|4345.65|28
1645526930000|2022-02-22 10:48:50|4346|4345.4|4346|4345.4|4346.5|4345.9|4345.62|4345.02|63
1645526940000|2022-02-22 10:49:00|4346.25|4345.65|4346.5|4345.9|4347|4346.4|4345.75|4345.15|88
1645526950000|2022-02-22 10:49:10|4346.75|4346.15|4345.87|4345.27|4346.75|4346.15|4345.87|4345.27|79
1645526960000|2022-02-22 10:49:20|4345.75|4345.15|4347.25|4346.65|4347.62|4347.02|4345.75|4345.15|90
1645526970000|2022-02-22 10:49:30|4347.5|4346.9|4347.25|4346.65|4347.75|4347.15|4346.75|4346.15|68
1645526980000|2022-02-22 10:49:40|4346.87|4346.27|4347|4346.4|4347.75|4347.15|4346.25|4345.65|74
1645526990000|2022-02-22 10:49:50|4346.75|4346.15|4346.62|4346.02|4347.25|4346.65|4346.37|4345.77|92
1645527000000|2022-02-22 10:50:00|4346.75|4346.15|4348.25|4347.65|4348.25|4347.65|4346.5|4345.9|188
1645527010000|2022-02-22 10:50:10|4348|4347.4|4347.37|4346.77|4348|4347.4|4347|4346.4|136
1645527020000|2022-02-22 10:50:20|4347.5|4346.9|4348.62|4348.02|4349|4348.4|4347.12|4346.52|93
1645527030000|2022-02-22 10:50:30|4348.5|4347.9|4349.12|4348.52|4349.25|4348.65|4348.5|4347.9|115
1645527040000|2022-02-22 10:50:40|4349.5|4348.9|4350.75|4350.15|4350.87|4350.27|4349.5|4348.9|256
1645527050000|2022-02-22 10:50:50|4350.62|4350.02|4350.12|4349.52|4351|4350.4|4350.12|4349.52|87
1645527060000|2022-02-22 10:51:00|4350.25|4349.65|4349.75|4349.15|4350.5|4349.9|4349.62|4349.02|80
1645527070000|2022-02-22 10:51:10|4349.87|4349.27|4349.75|4349.15|4350.12|4349.52|4349.5|4348.9|117
1645527080000|2022-02-22 10:51:20|4349.5|4348.9|4349.25|4348.65|4349.75|4349.15|4349.12|4348.52|40
1645527090000|2022-02-22 10:51:30|4349.12|4348.52|4349.37|4348.77|4349.62|4349.02|4349|4348.4|40
1645527100000|2022-02-22 10:51:40|4349.5|4348.9|4350.12|4349.52|4350.12|4349.52|4349.5|4348.9|70
1645527110000|2022-02-22 10:51:50|4350.25|4349.65|4351|4350.4|4351|4350.4|4350|4349.4|120
1645527120000|2022-02-22 10:52:00|4351.5|4350.9|4351.5|4350.9|4352|4351.4|4351.25|4350.65|211
1645527130000|2022-02-22 10:52:10|4351.25|4350.65|4352.25|4351.65|4352.25|4351.65|4350|4349.4|170
1645527140000|2022-02-22 10:52:20|4352.12|4351.52|4352.25|4351.65|4352.62|4352.02|4352|4351.4|303
1645527150000|2022-02-22 10:52:30|4351.75|4351.15|4352.75|4352.15|4353|4352.4|4351.75|4351.15|81
1645527160000|2022-02-22 10:52:40|4352.5|4351.9|4351.5|4350.9|4352.5|4351.9|4351.12|4350.52|303
1645527170000|2022-02-22 10:52:50|4351.12|4350.52|4351.5|4350.9|4352.25|4351.65|4349|4348.4|502
1645527180000|2022-02-22 10:53:00|4351.25|4350.65|4350.5|4349.9|4352.12|4351.52|4350.12|4349.52|266
1645527190000|2022-02-22 10:53:10|4350.37|4349.77|4349.62|4349.02|4350.5|4349.9|4349.25|4348.65|124
1645527200000|2022-02-22 10:53:20|4349.75|4349.15|4350.87|4350.27|4351|4350.4|4349.37|4348.77|91
1645527210000|2022-02-22 10:53:30|4351|4350.4|4352.5|4351.9|4352.75|4352.15|4351|4350.4|133
1645527220000|2022-02-22 10:53:40|4352.75|4352.15|4353|4352.4|4353.25|4352.65|4352.25|4351.65|104
1645527230000|2022-02-22 10:53:50|4352.75|4352.15|4351.25|4350.65|4352.87|4352.27|4351.12|4350.52|120
1645527240000|2022-02-22 10:54:00|4351|4350.4|4350.25|4349.65|4351|4350.4|4350.25|4349.65|69
1645527250000|2022-02-22 10:54:10|4350.37|4349.77|4350.87|4350.27|4351.5|4350.9|4350.25|4349.65|94
1645527260000|2022-02-22 10:54:20|4350.75|4350.15|4350.5|4349.9|4351.37|4350.77|4350|4349.4|30
1645527270000|2022-02-22 10:54:30|4350.75|4350.15|4350.5|4349.9|4351.5|4350.9|4350.5|4349.9|40
1645527280000|2022-02-22 10:54:40|4350.25|4349.65|4350|4349.4|4350.5|4349.9|4349.62|4349.02|100
1645527290000|2022-02-22 10:54:50|4349.87|4349.27|4349.75|4349.15|4350.5|4349.9|4349.75|4349.15|70
1645527300000|2022-02-22 10:55:00|4349.62|4349.02|4349.25|4348.65|4349.75|4349.15|4348.5|4347.9|152
1645527310000|2022-02-22 10:55:10|4348.62|4348.02|4349|4348.4|4349.5|4348.9|4348.5|4347.9|69
1645527320000|2022-02-22 10:55:20|4349.12|4348.52|4350.25|4349.65|4350.5|4349.9|4348.87|4348.27|131
1645527330000|2022-02-22 10:55:30|4349.75|4349.15|4348.62|4348.02|4350.5|4349.9|4348.62|4348.02|184
1645527340000|2022-02-22 10:55:40|4348.75|4348.15|4347.75|4347.15|4348.87|4348.27|4347.5|4346.9|203
1645527350000|2022-02-22 10:55:50|4347.5|4346.9|4347.5|4346.9|4347.87|4347.27|4346.75|4346.15|226
1645527360000|2022-02-22 10:56:00|4347.25|4346.65|4347.5|4346.9|4348.12|4347.52|4347|4346.4|166
1645527370000|2022-02-22 10:56:10|4347.62|4347.02|4346.5|4345.9|4347.75|4347.15|4346.5|4345.9|155
1645527380000|2022-02-22 10:56:20|4346.62|4346.02|4346.62|4346.02|4346.75|4346.15|4346|4345.4|123
1645527390000|2022-02-22 10:56:30|4346.87|4346.27|4347.25|4346.65|4347.62|4347.02|4346.5|4345.9|110
1645527400000|2022-02-22 10:56:40|4347|4346.4|4345.25|4344.65|4347|4346.4|4345|4344.4|126
1645527410000|2022-02-22 10:56:50|4345.12|4344.52|4345.75|4345.15|4346.25|4345.65|4345.12|4344.52|128
1645527420000|2022-02-22 10:57:00|4345.87|4345.27|4345|4344.4|4346|4345.4|4345|4344.4|62
1645527430000|2022-02-22 10:57:10|4345.25|4344.65|4345.25|4344.65|4345.25|4344.65|4344.75|4344.15|95
1645527440000|2022-02-22 10:57:20|4345.37|4344.77|4347.12|4346.52|4347.62|4347.02|4345.25|4344.65|175
1645527450000|2022-02-22 10:57:30|4347|4346.4|4345.62|4345.02|4347|4346.4|4345.5|4344.9|138
1645527460000|2022-02-22 10:57:40|4345.75|4345.15|4344.62|4344.02|4345.75|4345.15|4344.5|4343.9|221
1645527470000|2022-02-22 10:57:50|4344.75|4344.15|4345.25|4344.65|4345.62|4345.02|4344.5|4343.9|87
1645527480000|2022-02-22 10:58:00|4345.5|4344.9|4345|4344.4|4346|4345.4|4345|4344.4|175
1645527490000|2022-02-22 10:58:10|4344.75|4344.15|4344.37|4343.77|4344.87|4344.27|4344|4343.4|86
1645527500000|2022-02-22 10:58:20|4344.5|4343.9|4344|4343.4|4344.5|4343.9|4344|4343.4|74
1645527510000|2022-02-22 10:58:30|4344.12|4343.52|4343.25|4342.65|4344.75|4344.15|4343.25|4342.65|241
1645527520000|2022-02-22 10:58:40|4343.5|4342.9|4345.5|4344.9|4345.5|4344.9|4343.25|4342.65|294
1645527530000|2022-02-22 10:58:50|4345.25|4344.65|4346.75|4346.15|4346.75|4346.15|4344.62|4344.02|114
1645527540000|2022-02-22 10:59:00|4346.62|4346.02|4345.75|4345.15|4346.62|4346.02|4345.75|4345.15|122
1645527550000|2022-02-22 10:59:10|4346.12|4345.52|4343.5|4342.9|4346.12|4345.52|4343.5|4342.9|89
1645527560000|2022-02-22 10:59:20|4343.75|4343.15|4343|4342.4|4343.75|4343.15|4343|4342.4|98
1645527570000|2022-02-22 10:59:30|4343.25|4342.65|4342.5|4341.9|4343.25|4342.65|4342.37|4341.77|261
1645527580000|2022-02-22 10:59:40|4342.75|4342.15|4341.62|4341.02|4342.75|4342.15|4341.5|4340.9|169
1645527590000|2022-02-22 10:59:50|4341.75|4341.15|4342|4341.4|4342|4341.4|4341.5|4340.9|82
1645527600000|2022-02-22 11:00:00|4342.25|4341.65|4341.87|4341.27|4343|4342.4|4341.5|4340.9|250
1645527610000|2022-02-22 11:00:10|4342|4341.4|4341.5|4340.9|4342|4341.4|4341.12|4340.52|97
1645527620000|2022-02-22 11:00:20|4341.75|4341.15|4341.5|4340.9|4342|4341.4|4341.5|4340.9|88
1645527630000|2022-02-22 11:00:30|4341.62|4341.02|4342.37|4341.77|4342.5|4341.9|4341.62|4341.02|77
1645527640000|2022-02-22 11:00:40|4342.5|4341.9|4340.62|4340.02|4342.75|4342.15|4340.25|4339.65|418
1645527650000|2022-02-22 11:00:50|4340.5|4339.9|4341.87|4341.27|4341.87|4341.27|4340.25|4339.65|433
1645527660000|2022-02-22 11:01:00|4342.12|4341.52|4342.37|4341.77|4342.75|4342.15|4341.75|4341.15|285
1645527670000|2022-02-22 11:01:10|4342.5|4341.9|4342.37|4341.77|4342.62|4342.02|4342.25|4341.65|50
1645527680000|2022-02-22 11:01:20|4342.5|4341.9|4343.25|4342.65|4343.75|4343.15|4342|4341.4|106
1645527690000|2022-02-22 11:01:30|4343.5|4342.9|4343.25|4342.65|4344.25|4343.65|4343|4342.4|116
1645527700000|2022-02-22 11:01:40|4343.37|4342.77|4343.37|4342.77|4344|4343.4|4343.37|4342.77|97
1645527710000|2022-02-22 11:01:50|4343.5|4342.9|4344|4343.4|4344.25|4343.65|4343|4342.4|70
1645527720000|2022-02-22 11:02:00|4344.25|4343.65|4344.5|4343.9|4344.62|4344.02|4344|4343.4|120
1645527730000|2022-02-22 11:02:10|4344.62|4344.02|4344.37|4343.77|4344.75|4344.15|4344.25|4343.65|127
1645527740000|2022-02-22 11:02:20|4344.5|4343.9|4342.5|4341.9|4344.75|4344.15|4342.5|4341.9|123
1645527750000|2022-02-22 11:02:30|4342.62|4342.02|4342|4341.4|4342.87|4342.27|4342|4341.4|121
1645527760000|2022-02-22 11:02:40|4342.12|4341.52|4344.5|4343.9|4344.5|4343.9|4342|4341.4|120
1645527770000|2022-02-22 11:02:50|4344.37|4343.77|4345|4344.4|4345.25|4344.65|4344.37|4343.77|160
1645527780000|2022-02-22 11:03:00|4344.75|4344.15|4344.25|4343.65|4345|4344.4|4344|4343.4|138
1645527790000|2022-02-22 11:03:10|4344.12|4343.52|4344.5|4343.9|4344.75|4344.15|4343.75|4343.15|197
1645527800000|2022-02-22 11:03:20|4344.37|4343.77|4343.37|4342.77|4344.37|4343.77|4342.87|4342.27|92
1645527810000|2022-02-22 11:03:30|4343.5|4342.9|4344.25|4343.65|4344.25|4343.65|4343.25|4342.65|56
1645527820000|2022-02-22 11:03:40|4344.5|4343.9|4343.75|4343.15|4345.12|4344.52|4343.75|4343.15|66
1645527830000|2022-02-22 11:03:50|4344|4343.4|4343.87|4343.27|4344.12|4343.52|4343.75|4343.15|54
1645527840000|2022-02-22 11:04:00|4344|4343.4|4343.5|4342.9|4344.12|4343.52|4343.25|4342.65|95
1645527850000|2022-02-22 11:04:10|4343.62|4343.02|4343.5|4342.9|4343.75|4343.15|4343.37|4342.77|95
1645527860000|2022-02-22 11:04:20|4343.62|4343.02|4345.75|4345.15|4345.75|4345.15|4343.62|4343.02|169
1645527870000|2022-02-22 11:04:30|4346|4345.4|4346|4345.4|4346.37|4345.77|4345.75|4345.15|236
1645527880000|2022-02-22 11:04:40|4345.87|4345.27|4346.62|4346.02|4346.62|4346.02|4345.25|4344.65|129
1645527890000|2022-02-22 11:04:50|4346.75|4346.15|4346.5|4345.9|4346.75|4346.15|4346.25|4345.65|89
1645527900000|2022-02-22 11:05:00|4346.37|4345.77|4345|4344.4|4346.37|4345.77|4345|4344.4|165
1645527910000|2022-02-22 11:05:10|4345.12|4344.52|4344.25|4343.65|4345.12|4344.52|4344.25|4343.65|119
1645527920000|2022-02-22 11:05:20|4344.5|4343.9|4342.5|4341.9|4344.5|4343.9|4342.25|4341.65|170
1645527930000|2022-02-22 11:05:30|4342.62|4342.02|4342.12|4341.52|4342.75|4342.15|4342|4341.4|51
1645527940000|2022-02-22 11:05:40|4342|4341.4|4341.25|4340.65|4342|4341.4|4341.25|4340.65|110
1645527950000|2022-02-22 11:05:50|4341.5|4340.9|4340.62|4340.02|4341.62|4341.02|4340.5|4339.9|219
1645527960000|2022-02-22 11:06:00|4340.5|4339.9|4339.75|4339.15|4340.5|4339.9|4339.5|4338.9|107
1645527970000|2022-02-22 11:06:10|4339.87|4339.27|4339.87|4339.27|4340|4339.4|4339.5|4338.9|145
1645527980000|2022-02-22 11:06:20|4340|4339.4|4340|4339.4|4340.5|4339.9|4339.5|4338.9|107
1645527990000|2022-02-22 11:06:30|4339.75|4339.15|4339.5|4338.9|4340|4339.4|4339|4338.4|150
1645528000000|2022-02-22 11:06:40|4339.75|4339.15|4339.25|4338.65|4339.75|4339.15|4338.75|4338.15|194
1645528010000|2022-02-22 11:06:50|4339.5|4338.9|4341|4340.4|4341|4340.4|4339|4338.4|126
1645528020000|2022-02-22 11:07:00|4341.12|4340.52|4338.75|4338.15|4341.37|4340.77|4338.75|4338.15|235
1645528030000|2022-02-22 11:07:10|4339|4338.4|4339.25|4338.65|4339.5|4338.9|4338.87|4338.27|100
1645528040000|2022-02-22 11:07:20|4339.37|4338.77|4340|4339.4|4340.25|4339.65|4339.37|4338.77|112
1645528050000|2022-02-22 11:07:30|4340.5|4339.9|4340.62|4340.02|4341|4340.4|4340.5|4339.9|91
1645528060000|2022-02-22 11:07:40|4340.75|4340.15|4340.25|4339.65|4340.75|4340.15|4340.12|4339.52|59
1645528070000|2022-02-22 11:07:50|4340.37|4339.77|4339.75|4339.15|4341.25|4340.65|4339.75|4339.15|151
1645528080000|2022-02-22 11:08:00|4340|4339.4|4340.5|4339.9|4340.5|4339.9|4339|4338.4|187
1645528090000|2022-02-22 11:08:10|4341|4340.4|4340.12|4339.52|4341.25|4340.65|4340|4339.4|136
1645528100000|2022-02-22 11:08:20|4340.25|4339.65|4340.5|4339.9|4340.75|4340.15|4340|4339.4|72
1645528110000|2022-02-22 11:08:30|4340.62|4340.02|4339.75|4339.15|4340.87|4340.27|4339.75|4339.15|97
1645528120000|2022-02-22 11:08:40|4339.87|4339.27|4341.5|4340.9|4341.87|4341.27|4339.87|4339.27|210
1645528130000|2022-02-22 11:08:50|4341.75|4341.15|4340.87|4340.27|4342.12|4341.52|4340.87|4340.27|94
1645528140000|2022-02-22 11:09:00|4340.75|4340.15|4339.75|4339.15|4340.75|4340.15|4339.75|4339.15|62
1645528150000|2022-02-22 11:09:10|4340|4339.4|4340.5|4339.9|4340.62|4340.02|4340|4339.4|61
1645528160000|2022-02-22 11:09:20|4340.62|4340.02|4341|4340.4|4341.25|4340.65|4340.37|4339.77|41
1645528170000|2022-02-22 11:09:30|4341.25|4340.65|4340.75|4340.15|4341.5|4340.9|4340.75|4340.15|72
1645528180000|2022-02-22 11:09:40|4340.62|4340.02|4340.75|4340.15|4341.25|4340.65|4340.25|4339.65|133
1645528190000|2022-02-22 11:09:50|4340.5|4339.9|4340.5|4339.9|4340.5|4339.9|4339.75|4339.15|77
1645528200000|2022-02-22 11:10:00|4340.75|4340.15|4340.87|4340.27|4341.5|4340.9|4340.62|4340.02|117
1645528210000|2022-02-22 11:10:10|4341|4340.4|4340.75|4340.15|4341.12|4340.52|4340.75|4340.15|44
1645528220000|2022-02-22 11:10:20|4340.87|4340.27|4340.25|4339.65|4340.87|4340.27|4340|4339.4|99
1645528230000|2022-02-22 11:10:30|4340.5|4339.9|4340.25|4339.65|4340.5|4339.9|4340|4339.4|97
1645528240000|2022-02-22 11:10:40|4340|4339.4|4340.75|4340.15|4340.87|4340.27|4339.75|4339.15|106
1645528250000|2022-02-22 11:10:50|4340.5|4339.9|4339.37|4338.77|4340.5|4339.9|4338.5|4337.9|194
1645528260000|2022-02-22 11:11:00|4339.5|4338.9|4338.75|4338.15|4339.75|4339.15|4338.75|4338.15|95
1645528270000|2022-02-22 11:11:10|4338.5|4337.9|4338.37|4337.77|4338.75|4338.15|4338|4337.4|124
1645528280000|2022-02-22 11:11:20|4338.75|4338.15|4339.12|4338.52|4339.5|4338.9|4338.75|4338.15|164
1645528290000|2022-02-22 11:11:30|4339.25|4338.65|4338.87|4338.27|4339.25|4338.65|4338.87|4338.27|73
1645528300000|2022-02-22 11:11:40|4339|4338.4|4339.25|4338.65|4339.75|4339.15|4338.75|4338.15|59
1645528310000|2022-02-22 11:11:50|4339.5|4338.9|4339.75|4339.15|4339.75|4339.15|4339.25|4338.65|85
1645528320000|2022-02-22 11:12:00|4340|4339.4|4340|4339.4|4340.25|4339.65|4339.25|4338.65|103
1645528330000|2022-02-22 11:12:10|4339.75|4339.15|4338.87|4338.27|4339.75|4339.15|4338.75|4338.15|81
1645528340000|2022-02-22 11:12:20|4339|4338.4|4338.87|4338.27|4339|4338.4|4338.5|4337.9|48
1645528350000|2022-02-22 11:12:30|4339|4338.4|4339.5|4338.9|4340|4339.4|4338.62|4338.02|125
1645528360000|2022-02-22 11:12:40|4339.25|4338.65|4338.75|4338.15|4339.25|4338.65|4337.87|4337.27|136
1645528370000|2022-02-22 11:12:50|4338.87|4338.27|4340|4339.4|4340.25|4339.65|4338.87|4338.27|136
1645528380000|2022-02-22 11:13:00|4339.87|4339.27|4340.5|4339.9|4341|4340.4|4339.75|4339.15|115
1645528390000|2022-02-22 11:13:10|4340.75|4340.15|4340.75|4340.15|4341|4340.4|4340.25|4339.65|187
1645528400000|2022-02-22 11:13:20|4340.87|4340.27|4342.25|4341.65|4342.25|4341.65|4340.75|4340.15|175
1645528410000|2022-02-22 11:13:30|4342.12|4341.52|4342|4341.4|4342.5|4341.9|4342|4341.4|114
1645528420000|2022-02-22 11:13:40|4342.12|4341.52|4342.37|4341.77|4343|4342.4|4342.12|4341.52|152
1645528430000|2022-02-22 11:13:50|4342.25|4341.65|4343.25|4342.65|4343.25|4342.65|4341.75|4341.15|237
1645528440000|2022-02-22 11:14:00|4343.12|4342.52|4343|4342.4|4343.25|4342.65|4342.62|4342.02|68
1645528450000|2022-02-22 11:14:10|4342.87|4342.27|4341.62|4341.02|4342.87|4342.27|4341.62|4341.02|92
1645528460000|2022-02-22 11:14:20|4341.5|4340.9|4341.25|4340.65|4341.75|4341.15|4341.25|4340.65|88
1645528470000|2022-02-22 11:14:30|4341.5|4340.9|4340|4339.4|4341.75|4341.15|4340|4339.4|142
1645528480000|2022-02-22 11:14:40|4340.12|4339.52|4339.75|4339.15|4340.12|4339.52|4339.37|4338.77|82
1645528490000|2022-02-22 11:14:50|4339.87|4339.27|4339|4338.4|4340.25|4339.65|4338.75|4338.15|112
1645528500000|2022-02-22 11:15:00|4338.87|4338.27|4340.62|4340.02|4341.5|4340.9|4338.75|4338.15|113
1645528510000|2022-02-22 11:15:10|4340.87|4340.27|4340.5|4339.9|4341.25|4340.65|4340.25|4339.65|57
1645528520000|2022-02-22 11:15:20|4340.75|4340.15|4339|4338.4|4340.75|4340.15|4338.87|4338.27|55
1645528530000|2022-02-22 11:15:30|4338.87|4338.27|4337.75|4337.15|4338.87|4338.27|4337.25|4336.65|123
1645528540000|2022-02-22 11:15:40|4337.87|4337.27|4338|4337.4|4338.25|4337.65|4337.62|4337.02|66
1645528550000|2022-02-22 11:15:50|4338.75|4338.15|4340.37|4339.77|4340.75|4340.15|4338.75|4338.15|128
1645528560000|2022-02-22 11:16:00|4340.25|4339.65|4340.37|4339.77|4340.37|4339.77|4339.75|4339.15|64
1645528570000|2022-02-22 11:16:10|4340.25|4339.65|4340.25|4339.65|4340.5|4339.9|4340.12|4339.52|46
1645528580000|2022-02-22 11:16:20|4340.5|4339.9|4339.75|4339.15|4340.5|4339.9|4339.75|4339.15|42
1645528590000|2022-02-22 11:16:30|4339.62|4339.02|4340|4339.4|4340|4339.4|4339.25|4338.65|70
1645528600000|2022-02-22 11:16:40|4340.25|4339.65|4339.25|4338.65|4341|4340.4|4339.25|4338.65|100
1645528610000|2022-02-22 11:16:50|4339.12|4338.52|4339|4338.4|4340.25|4339.65|4338.75|4338.15|90
1645528620000|2022-02-22 11:17:00|4339.25|4338.65|4340.12|4339.52|4340.12|4339.52|4338.75|4338.15|79
1645528630000|2022-02-22 11:17:10|4340|4339.4|4341.5|4340.9|4341.62|4341.02|4339.62|4339.02|175
1645528640000|2022-02-22 11:17:20|4340.75|4340.15|4340.87|4340.27|4341.5|4340.9|4340.75|4340.15|85
1645528650000|2022-02-22 11:17:30|4340.75|4340.15|4341.87|4341.27|4342.25|4341.65|4340.75|4340.15|105
1645528660000|2022-02-22 11:17:40|4342|4341.4|4341.75|4341.15|4342.5|4341.9|4341.75|4341.15|58
1645528670000|2022-02-22 11:17:50|4342.25|4341.65|4340.87|4340.27|4342.5|4341.9|4340.75|4340.15|107
1645528680000|2022-02-22 11:18:00|4341|4340.4|4339.75|4339.15|4341|4340.4|4339.5|4338.9|75
1645528690000|2022-02-22 11:18:10|4340|4339.4|4339.75|4339.15|4340|4339.4|4339.37|4338.77|67
1645528700000|2022-02-22 11:18:20|4339.62|4339.02|4341.12|4340.52|4341.75|4341.15|4339.5|4338.9|56
1645528710000|2022-02-22 11:18:30|4341.25|4340.65|4341.37|4340.77|4341.75|4341.15|4341.12|4340.52|36
1645528720000|2022-02-22 11:18:40|4341.25|4340.65|4341.37|4340.77|4342|4341.4|4341.25|4340.65|116
1645528730000|2022-02-22 11:18:50|4341.5|4340.9|4340.62|4340.02|4341.5|4340.9|4340.5|4339.9|46
1645528740000|2022-02-22 11:19:00|4340.5|4339.9|4341.25|4340.65|4342|4341.4|4340.37|4339.77|84
1645528750000|2022-02-22 11:19:10|4341.5|4340.9|4341.87|4341.27|4342|4341.4|4341|4340.4|137
1645528760000|2022-02-22 11:19:20|4341.75|4341.15|4340.5|4339.9|4341.87|4341.27|4339.75|4339.15|104
1645528770000|2022-02-22 11:19:30|4340.37|4339.77|4339.25|4338.65|4340.37|4339.77|4339.12|4338.52|60
1645528780000|2022-02-22 11:19:40|4339.5|4338.9|4341.5|4340.9|4341.87|4341.27|4339.25|4338.65|91
1645528790000|2022-02-22 11:19:50|4341.75|4341.15|4341.75|4341.15|4341.75|4341.15|4340.75|4340.15|194
1645528800000|2022-02-22 11:20:00|4342|4341.4|4342.5|4341.9|4342.75|4342.15|4341.5|4340.9|125
1645528810000|2022-02-22 11:20:10|4342.75|4342.15|4342.75|4342.15|4342.75|4342.15|4342.37|4341.77|85
1645528820000|2022-02-22 11:20:20|4342.87|4342.27|4341.75|4341.15|4343.25|4342.65|4341.75|4341.15|72
1645528830000|2022-02-22 11:20:30|4342.25|4341.65|4345|4344.4|4345|4344.4|4341.87|4341.27|395
1645528840000|2022-02-22 11:20:40|4345.25|4344.65|4345.25|4344.65|4345.62|4345.02|4344.87|4344.27|307
1645528850000|2022-02-22 11:20:50|4345|4344.4|4343.75|4343.15|4345.12|4344.52|4343.75|4343.15|92
1645528860000|2022-02-22 11:21:00|4343.5|4342.9|4344.25|4343.65|4344.25|4343.65|4343.37|4342.77|64
1645528870000|2022-02-22 11:21:10|4344|4343.4|4342.75|4342.15|4344|4343.4|4342.75|4342.15|55
1645528880000|2022-02-22 11:21:20|4342.87|4342.27|4342.5|4341.9|4343|4342.4|4342.5|4341.9|60
1645528890000|2022-02-22 11:21:30|4342.62|4342.02|4343.12|4342.52|4343.12|4342.52|4341.75|4341.15|76
1645528900000|2022-02-22 11:21:40|4343.25|4342.65|4343.12|4342.52|4343.5|4342.9|4343|4342.4|41
1645528910000|2022-02-22 11:21:50|4343.25|4342.65|4342.75|4342.15|4343.25|4342.65|4342.5|4341.9|59
1645528920000|2022-02-22 11:22:00|4342.87|4342.27|4342.25|4341.65|4343.25|4342.65|4342|4341.4|101
1645528930000|2022-02-22 11:22:10|4342.5|4341.9|4343|4342.4|4343.12|4342.52|4342.25|4341.65|48
1645528940000|2022-02-22 11:22:20|4343.25|4342.65|4344|4343.4|4344.12|4343.52|4343|4342.4|72
1645528950000|2022-02-22 11:22:30|4344.25|4343.65|4343.25|4342.65|4344.25|4343.65|4343|4342.4|87
1645528960000|2022-02-22 11:22:40|4343.37|4342.77|4342.25|4341.65|4343.5|4342.9|4342.25|4341.65|36
1645528970000|2022-02-22 11:22:50|4342.12|4341.52|4343|4342.4|4343.5|4342.9|4342.12|4341.52|73
1645528980000|2022-02-22 11:23:00|4342.75|4342.15|4342.5|4341.9|4343|4342.4|4342.25|4341.65|128
1645528990000|2022-02-22 11:23:10|4342.62|4342.02|4342.25|4341.65|4342.87|4342.27|4342.25|4341.65|59
1645529000000|2022-02-22 11:23:20|4342.12|4341.52|4341.25|4340.65|4342.12|4341.52|4341|4340.4|108
1645529010000|2022-02-22 11:23:30|4341.5|4340.9|4340.5|4339.9|4341.75|4341.15|4340.5|4339.9|80
1645529020000|2022-02-22 11:23:40|4340.75|4340.15|4340.12|4339.52|4341.25|4340.65|4340|4339.4|101
1645529030000|2022-02-22 11:23:50|4340.25|4339.65|4340.62|4340.02|4340.75|4340.15|4339.87|4339.27|70
1645529040000|2022-02-22 11:24:00|4340.75|4340.15|4340.5|4339.9|4340.75|4340.15|4339.87|4339.27|60
1645529050000|2022-02-22 11:24:10|4340.62|4340.02|4341.5|4340.9|4341.5|4340.9|4340.62|4340.02|74
1645529060000|2022-02-22 11:24:20|4341.37|4340.77|4340.87|4340.27|4341.37|4340.77|4340.87|4340.27|27
1645529070000|2022-02-22 11:24:30|4340.75|4340.15|4340.25|4339.65|4341.25|4340.65|4340.25|4339.65|52
1645529080000|2022-02-22 11:24:40|4340|4339.4|4340.75|4340.15|4341|4340.4|4339.5|4338.9|119
1645529090000|2022-02-22 11:24:50|4340.5|4339.9|4339.5|4338.9|4340.75|4340.15|4339.25|4338.65|84
1645529100000|2022-02-22 11:25:00|4339.62|4339.02|4339.87|4339.27|4340.25|4339.65|4339.25|4338.65|52
1645529110000|2022-02-22 11:25:10|4340|4339.4|4339.75|4339.15|4340|4339.4|4339.5|4338.9|64
1645529120000|2022-02-22 11:25:20|4340|4339.4|4339.25|4338.65|4340|4339.4|4339.25|4338.65|51
1645529130000|2022-02-22 11:25:30|4339.37|4338.77|4339.37|4338.77|4339.5|4338.9|4338.5|4337.9|71
1645529140000|2022-02-22 11:25:40|4339.5|4338.9|4339.75|4339.15|4340|4339.4|4339.37|4338.77|48
1645529150000|2022-02-22 11:25:50|4339.62|4339.02|4339.12|4338.52|4340.25|4339.65|4339|4338.4|56
1645529160000|2022-02-22 11:26:00|4339|4338.4|4339.37|4338.77|4339.37|4338.77|4338.5|4337.9|60
1645529170000|2022-02-22 11:26:10|4339.5|4338.9|4339.25|4338.65|4339.5|4338.9|4338.75|4338.15|67
1645529180000|2022-02-22 11:26:20|4339|4338.4|4339.75|4339.15|4339.87|4339.27|4338.75|4338.15|76
1645529190000|2022-02-22 11:26:30|4339.87|4339.27|4339.62|4339.02|4339.87|4339.27|4339.5|4338.9|42
1645529200000|2022-02-22 11:26:40|4339.5|4338.9|4340|4339.4|4340.37|4339.77|4339|4338.4|68
1645529210000|2022-02-22 11:26:50|4340.12|4339.52|4339.75|4339.15|4340.12|4339.52|4339.75|4339.15|21
1645529220000|2022-02-22 11:27:00|4339.87|4339.27|4341.25|4340.65|4341.5|4340.9|4339.75|4339.15|98
1645529230000|2022-02-22 11:27:10|4341.37|4340.77|4340.25|4339.65|4341.75|4341.15|4340.25|4339.65|55
1645529240000|2022-02-22 11:27:20|4340|4339.4|4339|4338.4|4340.5|4339.9|4338.62|4338.02|184
1645529250000|2022-02-22 11:27:30|4339.5|4338.9|4339|4338.4|4340.25|4339.65|4339|4338.4|156
1645529260000|2022-02-22 11:27:40|4338.87|4338.27|4338.87|4338.27|4339.25|4338.65|4338.25|4337.65|219
1645529270000|2022-02-22 11:27:50|4338.75|4338.15|4339.25|4338.65|4339.25|4338.65|4338.75|4338.15|31
1645529280000|2022-02-22 11:28:00|4339.5|4338.9|4340.5|4339.9|4340.5|4339.9|4339.37|4338.77|68
1645529290000|2022-02-22 11:28:10|4340.62|4340.02|4340.25|4339.65|4340.75|4340.15|4340.12|4339.52|36
1645529300000|2022-02-22 11:28:20|4340.37|4339.77|4340.25|4339.65|4340.5|4339.9|4340.12|4339.52|7
1645529310000|2022-02-22 11:28:30|4340|4339.4|4339.12|4338.52|4340|4339.4|4338.5|4337.9|93
1645529320000|2022-02-22 11:28:40|4339|4338.4|4340.5|4339.9|4340.5|4339.9|4339|4338.4|53
1645529330000|2022-02-22 11:28:50|4340.75|4340.15|4339.75|4339.15|4341.62|4341.02|4339.62|4339.02|75
1645529340000|2022-02-22 11:29:00|4339.87|4339.27|4339|4338.4|4339.87|4339.27|4338.87|4338.27|28
1645529350000|2022-02-22 11:29:10|4339.12|4338.52|4338.5|4337.9|4339.25|4338.65|4338.5|4337.9|20
1645529360000|2022-02-22 11:29:20|4338.75|4338.15|4339.37|4338.77|4339.37|4338.77|4338.5|4337.9|48
1645529370000|2022-02-22 11:29:30|4339.25|4338.65|4339.12|4338.52|4339.25|4338.65|4338.5|4337.9|33
1645529380000|2022-02-22 11:29:40|4339|4338.4|4338.25|4337.65|4339|4338.4|4338|4337.4|62
1645529390000|2022-02-22 11:29:50|4338.12|4337.52|4339.25|4338.65|4339.25|4338.65|4338.12|4337.52|24
1645529400000|2022-02-22 11:30:00|4339.5|4338.9|4340|4339.4|4340.12|4339.52|4339.5|4338.9|53
1645529410000|2022-02-22 11:30:10|4340.12|4339.52|4340|4339.4|4340.5|4339.9|4339.87|4339.27|49
1645529420000|2022-02-22 11:30:20|4340.12|4339.52|4340|4339.4|4340.12|4339.52|4339.75|4339.15|32
1645529430000|2022-02-22 11:30:30|4339.87|4339.27|4340.5|4339.9|4340.62|4340.02|4339.87|4339.27|30
1645529440000|2022-02-22 11:30:40|4340|4339.4|4338.75|4338.15|4340|4339.4|4338.5|4337.9|43
1645529450000|2022-02-22 11:30:50|4338.62|4338.02|4338.5|4337.9|4338.75|4338.15|4338|4337.4|56
1645529460000|2022-02-22 11:31:00|4338.37|4337.77|4339|4338.4|4339.5|4338.9|4338.37|4337.77|44
1645529470000|2022-02-22 11:31:10|4338.62|4338.02|4340.12|4339.52|4340.12|4339.52|4338.62|4338.02|35
1645529480000|2022-02-22 11:31:20|4340|4339.4|4338.87|4338.27|4340.37|4339.77|4338.62|4338.02|182
1645529490000|2022-02-22 11:31:30|4339|4338.4|4338.25|4337.65|4339.25|4338.65|4338.25|4337.65|150
1645529500000|2022-02-22 11:31:40|4338.37|4337.77|4338.37|4337.77|4338.75|4338.15|4338.25|4337.65|19
1645529510000|2022-02-22 11:31:50|4338.25|4337.65|4338|4337.4|4338.5|4337.9|4338|4337.4|25
1645529520000|2022-02-22 11:32:00|4338.12|4337.52|4338.75|4338.15|4339.5|4338.9|4338.12|4337.52|94
1645529530000|2022-02-22 11:32:10|4338.5|4337.9|4338.62|4338.02|4339|4338.4|4338.37|4337.77|22
1645529540000|2022-02-22 11:32:20|4338.87|4338.27|4338|4337.4|4338.87|4338.27|4338|4337.4|39
1645529550000|2022-02-22 11:32:30|4338.25|4337.65|4337.25|4336.65|4338.5|4337.9|4337.25|4336.65|100
1645529560000|2022-02-22 11:32:40|4337.5|4336.9|4337|4336.4|4337.62|4337.02|4337|4336.4|68
1645529570000|2022-02-22 11:32:50|4337.25|4336.65|4336.75|4336.15|4337.25|4336.65|4336.75|4336.15|60
1645529580000|2022-02-22 11:33:00|4336.5|4335.9|4336.25|4335.65|4336.62|4336.02|4336|4335.4|116
1645529590000|2022-02-22 11:33:10|4336|4335.4|4334.87|4334.27|4336|4335.4|4334.87|4334.27|228
1645529600000|2022-02-22 11:33:20|4335|4334.4|4334.25|4333.65|4335|4334.4|4333.75|4333.15|123
1645529610000|2022-02-22 11:33:30|4334|4333.4|4334.25|4333.65|4334.25|4333.65|4333.5|4332.9|114
1645529620000|2022-02-22 11:33:40|4334.75|4334.15|4333.75|4333.15|4335.25|4334.65|4333.75|4333.15|97
1645529630000|2022-02-22 11:33:50|4333.62|4333.02|4333.87|4333.27|4334|4333.4|4333.25|4332.65|96
1645529640000|2022-02-22 11:34:00|4334|4333.4|4333.5|4332.9|4334|4333.4|4333.25|4332.65|72
1645529650000|2022-02-22 11:34:10|4333.25|4332.65|4333.5|4332.9|4333.5|4332.9|4333.25|4332.65|61
1645529660000|2022-02-22 11:34:20|4333.25|4332.65|4333.75|4333.15|4334|4333.4|4333.25|4332.65|115
1645529670000|2022-02-22 11:34:30|4333.5|4332.9|4334|4333.4|4334.5|4333.9|4333.5|4332.9|116
1645529680000|2022-02-22 11:34:40|4334.25|4333.65|4335|4334.4|4335|4334.4|4334|4333.4|106
1645529690000|2022-02-22 11:34:50|4334.75|4334.15|4335.5|4334.9|4335.5|4334.9|4334.75|4334.15|87
1645529700000|2022-02-22 11:35:00|4336|4335.4|4336.62|4336.02|4336.62|4336.02|4336|4335.4|132
1645529710000|2022-02-22 11:35:10|4336.5|4335.9|4336.75|4336.15|4337.25|4336.65|4336.5|4335.9|85
1645529720000|2022-02-22 11:35:20|4336.5|4335.9|4334.75|4334.15|4336.5|4335.9|4334.25|4333.65|183
1645529730000|2022-02-22 11:35:30|4334.5|4333.9|4333.37|4332.77|4334.62|4334.02|4333|4332.4|110
1645529740000|2022-02-22 11:35:40|4333.5|4332.9|4332.12|4331.52|4333.5|4332.9|4331.75|4331.15|337
1645529750000|2022-02-22 11:35:50|4332.25|4331.65|4332|4331.4|4332.5|4331.9|4331.75|4331.15|139
1645529760000|2022-02-22 11:36:00|4331.87|4331.27|4332.25|4331.65|4332.75|4332.15|4331.87|4331.27|97
1645529770000|2022-02-22 11:36:10|4332.5|4331.9|4332|4331.4|4332.62|4332.02|4331.75|4331.15|83
1645529780000|2022-02-22 11:36:20|4332.25|4331.65|4332.62|4332.02|4332.75|4332.15|4332.12|4331.52|190
1645529790000|2022-02-22 11:36:30|4332.75|4332.15|4333.5|4332.9|4333.87|4333.27|4332.62|4332.02|122
1645529800000|2022-02-22 11:36:40|4333.62|4333.02|4333|4332.4|4333.87|4333.27|4333|4332.4|63
1645529810000|2022-02-22 11:36:50|4333.37|4332.77|4332|4331.4|4333.75|4333.15|4331.87|4331.27|133
1645529820000|2022-02-22 11:37:00|4332.5|4331.9|4333|4332.4|4333.25|4332.65|4332.5|4331.9|45
1645529830000|2022-02-22 11:37:10|4333.25|4332.65|4332.25|4331.65|4333.25|4332.65|4331.87|4331.27|64
1645529840000|2022-02-22 11:37:20|4332|4331.4|4332.25|4331.65|4332.25|4331.65|4331.75|4331.15|54
1645529850000|2022-02-22 11:37:30|4332.5|4331.9|4334.5|4333.9|4334.5|4333.9|4332.5|4331.9|143
1645529860000|2022-02-22 11:37:40|4334.25|4333.65|4334|4333.4|4334.5|4333.9|4334|4333.4|67
1645529870000|2022-02-22 11:37:50|4334.25|4333.65|4333|4332.4|4334.25|4333.65|4332.75|4332.15|50
1645529880000|2022-02-22 11:38:00|4332.87|4332.27|4333.12|4332.52|4333.12|4332.52|4332.5|4331.9|42
1645529890000|2022-02-22 11:38:10|4333.25|4332.65|4333.37|4332.77|4334|4333.4|4333.25|4332.65|38
1645529900000|2022-02-22 11:38:20|4333.5|4332.9|4334|4333.4|4334|4333.4|4333.25|4332.65|27
1645529910000|2022-02-22 11:38:30|4333.5|4332.9|4331.62|4331.02|4333.5|4332.9|4331.5|4330.9|151
1645529920000|2022-02-22 11:38:40|4331.75|4331.15|4332.25|4331.65|4332.25|4331.65|4331.75|4331.15|85
1645529930000|2022-02-22 11:38:50|4332.12|4331.52|4331.5|4330.9|4332.12|4331.52|4331.25|4330.65|43
1645529940000|2022-02-22 11:39:00|4331.37|4330.77|4331.62|4331.02|4332|4331.4|4330.87|4330.27|166
1645529950000|2022-02-22 11:39:10|4331.75|4331.15|4331.37|4330.77|4331.75|4331.15|4331.12|4330.52|63
1645529960000|2022-02-22 11:39:20|4331.5|4330.9|4329.75|4329.15|4331.75|4331.15|4329.75|4329.15|203
1645529970000|2022-02-22 11:39:30|4329.87|4329.27|4330|4329.4|4330.62|4330.02|4329.87|4329.27|80
1645529980000|2022-02-22 11:39:40|4330.25|4329.65|4330.25|4329.65|4330.5|4329.9|4330|4329.4|74
1645529990000|2022-02-22 11:39:50|4330.37|4329.77|4330|4329.4|4330.5|4329.9|4329.75|4329.15|73
1645530000000|2022-02-22 11:40:00|4330.12|4329.52|4332|4331.4|4332|4331.4|4330.12|4329.52|261
1645530010000|2022-02-22 11:40:10|4331.75|4331.15|4330.75|4330.15|4332.5|4331.9|4330.75|4330.15|169
1645530020000|2022-02-22 11:40:20|4331|4330.4|4330|4329.4|4331|4330.4|4330|4329.4|47
1645530030000|2022-02-22 11:40:30|4330.12|4329.52|4330|4329.4|4330.25|4329.65|4329.87|4329.27|67
1645530040000|2022-02-22 11:40:40|4329.87|4329.27|4329.87|4329.27|4330|4329.4|4329|4328.4|53
1645530050000|2022-02-22 11:40:50|4329.75|4329.15|4329.5|4328.9|4330|4329.4|4329.25|4328.65|52
1645530060000|2022-02-22 11:41:00|4329.25|4328.65|4329.25|4328.65|4330.25|4329.65|4329.25|4328.65|140
1645530070000|2022-02-22 11:41:10|4329.37|4328.77|4329.25|4328.65|4329.37|4328.77|4328.75|4328.15|24
1645530080000|2022-02-22 11:41:20|4329.5|4328.9|4330|4329.4|4330|4329.4|4329.5|4328.9|85
1645530090000|2022-02-22 11:41:30|4329.87|4329.27|4329.75|4329.15|4330.25|4329.65|4329.75|4329.15|49
1645530100000|2022-02-22 11:41:40|4329.62|4329.02|4333.25|4332.65|4333.37|4332.77|4329.62|4329.02|579
1645530110000|2022-02-22 11:41:50|4333.5|4332.9|4331.5|4330.9|4333.75|4333.15|4331.25|4330.65|331
1645530120000|2022-02-22 11:42:00|4331.62|4331.02|4332.87|4332.27|4332.87|4332.27|4331.5|4330.9|145
1645530130000|2022-02-22 11:42:10|4332.62|4332.02|4330.87|4330.27|4332.62|4332.02|4330.62|4330.02|155
1645530140000|2022-02-22 11:42:20|4330.75|4330.15|4332.5|4331.9|4333|4332.4|4330.62|4330.02|82
1645530150000|2022-02-22 11:42:30|4332.25|4331.65|4331.62|4331.02|4332.5|4331.9|4331|4330.4|84
1645530160000|2022-02-22 11:42:40|4331.75|4331.15|4333.25|4332.65|4333.25|4332.65|4331.75|4331.15|138
1645530170000|2022-02-22 11:42:50|4333.12|4332.52|4333.75|4333.15|4333.87|4333.27|4333.12|4332.52|120
1645530180000|2022-02-22 11:43:00|4333.62|4333.02|4333.75|4333.15|4334|4333.4|4333.5|4332.9|35
1645530190000|2022-02-22 11:43:10|4334|4333.4|4333.25|4332.65|4334|4333.4|4333.25|4332.65|109
1645530200000|2022-02-22 11:43:20|4333.37|4332.77|4333.5|4332.9|4333.5|4332.9|4332.62|4332.02|67
1645530210000|2022-02-22 11:43:30|4333.75|4333.15|4333.75|4333.15|4333.87|4333.27|4333.5|4332.9|29
1645530220000|2022-02-22 11:43:40|4333.87|4333.27|4333.25|4332.65|4334|4333.4|4332.75|4332.15|73
1645530230000|2022-02-22 11:43:50|4333.5|4332.9|4333.75|4333.15|4333.75|4333.15|4333.5|4332.9|18
1645530240000|2022-02-22 11:44:00|4333.62|4333.02|4333|4332.4|4333.75|4333.15|4332.25|4331.65|60
1645530250000|2022-02-22 11:44:10|4333.25|4332.65|4333|4332.4|4333.25|4332.65|4333|4332.4|14
1645530260000|2022-02-22 11:44:20|4333.25|4332.65|4333.37|4332.77|4333.75|4333.15|4333|4332.4|52
1645530270000|2022-02-22 11:44:30|4333.5|4332.9|4334|4333.4|4334|4333.4|4333.25|4332.65|14
1645530280000|2022-02-22 11:44:40|4334.25|4333.65|4334.75|4334.15|4335|4334.4|4334.12|4333.52|247
1645530290000|2022-02-22 11:44:50|4334.62|4334.02|4334.5|4333.9|4334.75|4334.15|4334.25|4333.65|101
1645530300000|2022-02-22 11:45:00|4334.62|4334.02|4335.75|4335.15|4336|4335.4|4334.5|4333.9|175
1645530310000|2022-02-22 11:45:10|4335.25|4334.65|4334.75|4334.15|4335.5|4334.9|4334.75|4334.15|74
1645530320000|2022-02-22 11:45:20|4335|4334.4|4335.25|4334.65|4335.37|4334.77|4334.75|4334.15|91
1645530330000|2022-02-22 11:45:30|4335|4334.4|4335.37|4334.77|4335.5|4334.9|4334.75|4334.15|148
1645530340000|2022-02-22 11:45:40|4335.25|4334.65|4334.37|4333.77|4335.5|4334.9|4334.25|4333.65|169
1645530350000|2022-02-22 11:45:50|4334.25|4333.65|4334.75|4334.15|4334.75|4334.15|4334.25|4333.65|34
1645530360000|2022-02-22 11:46:00|4334.87|4334.27|4335.75|4335.15|4336|4335.4|4334.87|4334.27|119
1645530370000|2022-02-22 11:46:10|4335.62|4335.02|4335.62|4335.02|4335.62|4335.02|4335.5|4334.9|69
1645530380000|2022-02-22 11:46:20|4335.75|4335.15|4336.37|4335.77|4336.37|4335.77|4335.62|4335.02|91
1645530390000|2022-02-22 11:46:30|4336.25|4335.65|4336.25|4335.65|4336.5|4335.9|4335.75|4335.15|180
1645530400000|2022-02-22 11:46:40|4336.37|4335.77|4336|4335.4|4336.62|4336.02|4335.87|4335.27|103
1645530410000|2022-02-22 11:46:50|4336.12|4335.52|4336.75|4336.15|4336.75|4336.15|4336.12|4335.52|64
1645530420000|2022-02-22 11:47:00|4336.87|4336.27|4335.75|4335.15|4336.87|4336.27|4335.75|4335.15|79
1645530430000|2022-02-22 11:47:10|4335.5|4334.9|4335.75|4335.15|4336|4335.4|4335.25|4334.65|65
1645530440000|2022-02-22 11:47:20|4335.62|4335.02|4335.62|4335.02|4335.87|4335.27|4335.5|4334.9|58
1645530450000|2022-02-22 11:47:30|4335.5|4334.9|4335.75|4335.15|4336|4335.4|4335.5|4334.9|28
1645530460000|2022-02-22 11:47:40|4335.87|4335.27|4335.75|4335.15|4336|4335.4|4335.25|4334.65|45
1645530470000|2022-02-22 11:47:50|4336|4335.4|4336|4335.4|4336.25|4335.65|4335.75|4335.15|29
1645530480000|2022-02-22 11:48:00|4336.12|4335.52|4335.75|4335.15|4336.75|4336.15|4335.75|4335.15|35
1645530490000|2022-02-22 11:48:10|4335.87|4335.27|4336.37|4335.77|4336.37|4335.77|4335.75|4335.15|35
1645530500000|2022-02-22 11:48:20|4336.25|4335.65|4335.75|4335.15|4336.25|4335.65|4335.75|4335.15|23
1645530510000|2022-02-22 11:48:30|4335.5|4334.9|4336|4335.4|4336.25|4335.65|4335.5|4334.9|58
1645530520000|2022-02-22 11:48:40|4335.87|4335.27|4335.75|4335.15|4336|4335.4|4335.5|4334.9|64
1645530530000|2022-02-22 11:48:50|4335.87|4335.27|4335.75|4335.15|4335.87|4335.27|4335.5|4334.9|34
1645530540000|2022-02-22 11:49:00|4336|4335.4|4335.75|4335.15|4336.37|4335.77|4335|4334.4|209
1645530550000|2022-02-22 11:49:10|4335.5|4334.9|4336.12|4335.52|4336.37|4335.77|4335.5|4334.9|58
1645530560000|2022-02-22 11:49:20|4336|4335.4|4336|4335.4|4336.25|4335.65|4335.75|4335.15|29
1645530570000|2022-02-22 11:49:30|4335.87|4335.27|4335.87|4335.27|4336.12|4335.52|4335.75|4335.15|19
1645530580000|2022-02-22 11:49:40|4335.75|4335.15|4336.75|4336.15|4337|4336.4|4335.75|4335.15|71
1645530590000|2022-02-22 11:49:50|4336.62|4336.02|4337|4336.4|4337|4336.4|4336.62|4336.02|29
1645530600000|2022-02-22 11:50:00|4336.75|4336.15|4336.12|4335.52|4336.87|4336.27|4336.12|4335.52|80
1645530610000|2022-02-22 11:50:10|4336.37|4335.77|4336.25|4335.65|4336.5|4335.9|4336|4335.4|66
1645530620000|2022-02-22 11:50:20|4336.37|4335.77|4338|4337.4|4338.25|4337.65|4336|4335.4|437
1645530630000|2022-02-22 11:50:30|4337.87|4337.27|4338|4337.4|4338|4337.4|4337.37|4336.77|74
1645530640000|2022-02-22 11:50:40|4338.5|4337.9|4338.75|4338.15|4339|4338.4|4338.5|4337.9|224
1645530650000|2022-02-22 11:50:50|4338.5|4337.9|4338.25|4337.65|4338.5|4337.9|4337.62|4337.02|88
1645530660000|2022-02-22 11:51:00|4338|4337.4|4339|4338.4|4339|4338.4|4338|4337.4|38
1645530670000|2022-02-22 11:51:10|4339.5|4338.9|4339.75|4339.15|4339.75|4339.15|4339.5|4338.9|199
1645530680000|2022-02-22 11:51:20|4339.5|4338.9|4339.37|4338.77|4339.75|4339.15|4339.25|4338.65|78
1645530690000|2022-02-22 11:51:30|4339.25|4338.65|4339|4338.4|4339.25|4338.65|4338.75|4338.15|42
1645530700000|2022-02-22 11:51:40|4338.75|4338.15|4339.25|4338.65|4339.37|4338.77|4338.75|4338.15|29
1645530710000|2022-02-22 11:51:50|4339.87|4339.27|4342.5|4341.9|4342.5|4341.9|4339.87|4339.27|513
1645530720000|2022-02-22 11:52:00|4342.62|4342.02|4342|4341.4|4342.62|4342.02|4341.75|4341.15|241
1645530730000|2022-02-22 11:52:10|4343.25|4342.65|4344.25|4343.65|4344.25|4343.65|4343|4342.4|367
1645530740000|2022-02-22 11:52:20|4344.37|4343.77|4344|4343.4|4344.37|4343.77|4343.5|4342.9|111
1645530750000|2022-02-22 11:52:30|4343.75|4343.15|4343|4342.4|4343.75|4343.15|4342.75|4342.15|147
1645530760000|2022-02-22 11:52:40|4343.5|4342.9|4342.75|4342.15|4343.5|4342.9|4342.75|4342.15|166
1645530770000|2022-02-22 11:52:50|4343|4342.4|4344.75|4344.15|4344.75|4344.15|4342.75|4342.15|96
1645530780000|2022-02-22 11:53:00|4344.37|4343.77|4343.62|4343.02|4345|4344.4|4343.12|4342.52|179
1645530790000|2022-02-22 11:53:10|4343.5|4342.9|4343.62|4343.02|4343.75|4343.15|4343.25|4342.65|113
1645530800000|2022-02-22 11:53:20|4343.75|4343.15|4344|4343.4|4344.75|4344.15|4343.75|4343.15|89
1645530810000|2022-02-22 11:53:30|4343.75|4343.15|4343.5|4342.9|4344.12|4343.52|4343.5|4342.9|44
1645530820000|2022-02-22 11:53:40|4343.25|4342.65|4342.75|4342.15|4343.5|4342.9|4342.62|4342.02|111
1645530830000|2022-02-22 11:53:50|4342.5|4341.9|4342.5|4341.9|4342.5|4341.9|4342|4341.4|63
1645530840000|2022-02-22 11:54:00|4342.62|4342.02|4341.5|4340.9|4342.75|4342.15|4341.5|4340.9|89
1645530850000|2022-02-22 11:54:10|4341.75|4341.15|4342|4341.4|4342.37|4341.77|4341.75|4341.15|102
1645530860000|2022-02-22 11:54:20|4342.12|4341.52|4341.12|4340.52|4342.25|4341.65|4341|4340.4|137
1645530870000|2022-02-22 11:54:30|4341.25|4340.65|4340.87|4340.27|4341.25|4340.65|4340.75|4340.15|92
1645530880000|2022-02-22 11:54:40|4340.75|4340.15|4341|4340.4|4341|4340.4|4340.25|4339.65|119
1645530890000|2022-02-22 11:54:50|4341.75|4341.15|4341.25|4340.65|4341.75|4341.15|4341|4340.4|82
1645530900000|2022-02-22 11:55:00|4341.75|4341.15|4342.75|4342.15|4342.75|4342.15|4341.5|4340.9|43
1645530910000|2022-02-22 11:55:10|4342.87|4342.27|4342.25|4341.65|4343|4342.4|4342.25|4341.65|64
1645530920000|2022-02-22 11:55:20|4342|4341.4|4340.5|4339.9|4342|4341.4|4340.25|4339.65|74
1645530930000|2022-02-22 11:55:30|4341|4340.4|4341.5|4340.9|4341.5|4340.9|4340.75|4340.15|44
1645530940000|2022-02-22 11:55:40|4341.62|4341.02|4341.12|4340.52|4342.25|4341.65|4341.12|4340.52|101
1645530950000|2022-02-22 11:55:50|4341|4340.4|4341.25|4340.65|4341.25|4340.65|4340.87|4340.27|51
1645530960000|2022-02-22 11:56:00|4340.5|4339.9|4340.75|4340.15|4341.37|4340.77|4340.5|4339.9|172
1645530970000|2022-02-22 11:56:10|4340.62|4340.02|4340.75|4340.15|4341|4340.4|4340.37|4339.77|11
1645530980000|2022-02-22 11:56:20|4340.37|4339.77|4340.5|4339.9|4341|4340.4|4340.37|4339.77|43
1645530990000|2022-02-22 11:56:30|4340.62|4340.02|4340.75|4340.15|4341|4340.4|4340.5|4339.9|16
1645531000000|2022-02-22 11:56:40|4340.62|4340.02|4340.37|4339.77|4340.75|4340.15|4340.25|4339.65|40
1645531010000|2022-02-22 11:56:50|4340.5|4339.9|4340.25|4339.65|4340.5|4339.9|4340.12|4339.52|18
1645531020000|2022-02-22 11:57:00|4340.62|4340.02|4340.37|4339.77|4340.75|4340.15|4340.25|4339.65|29
1645531030000|2022-02-22 11:57:10|4340.5|4339.9|4342.25|4341.65|4342.25|4341.65|4340.5|4339.9|60
1645531040000|2022-02-22 11:57:20|4342.12|4341.52|4341|4340.4|4342.25|4341.65|4340.37|4339.77|68
1645531050000|2022-02-22 11:57:30|4341.25|4340.65|4342.25|4341.65|4342.25|4341.65|4341.25|4340.65|23
1645531060000|2022-02-22 11:57:40|4342.5|4341.9|4342.62|4342.02|4342.62|4342.02|4342.25|4341.65|40
1645531070000|2022-02-22 11:57:50|4342.5|4341.9|4341.5|4340.9|4342.5|4341.9|4341|4340.4|77
1645531080000|2022-02-22 11:58:00|4341.75|4341.15|4341.5|4340.9|4341.75|4341.15|4341.25|4340.65|44
1645531090000|2022-02-22 11:58:10|4341.75|4341.15|4341.5|4340.9|4341.75|4341.15|4340.75|4340.15|60
1645531100000|2022-02-22 11:58:20|4341|4340.4|4341|4340.4|4341.12|4340.52|4340.75|4340.15|37
1645531110000|2022-02-22 11:58:30|4341.12|4340.52|4340.75|4340.15|4341.12|4340.52|4340.75|4340.15|14
1645531120000|2022-02-22 11:58:40|4340.5|4339.9|4340.75|4340.15|4340.75|4340.15|4340.5|4339.9|24
1645531130000|2022-02-22 11:58:50|4341|4340.4|4341|4340.4|4341.62|4341.02|4340.75|4340.15|47
1645531140000|2022-02-22 11:59:00|4341.25|4340.65|4341|4340.4|4342|4341.4|4341|4340.4|93
1645531150000|2022-02-22 11:59:10|4341.5|4340.9|4342|4341.4|4342.25|4341.65|4341.5|4340.9|32
1645531160000|2022-02-22 11:59:20|4341.87|4341.27|4342|4341.4|4342|4341.4|4341.75|4341.15|7
1645531170000|2022-02-22 11:59:30|4341|4340.4|4340.5|4339.9|4341.5|4340.9|4340.5|4339.9|127
1645531180000|2022-02-22 11:59:40|4341.12|4340.52|4340.75|4340.15|4341.12|4340.52|4340.25|4339.65|153
1645531190000|2022-02-22 11:59:50|4340.87|4340.27|4340.37|4339.77|4340.87|4340.27|4340.25|4339.65|26
1645531200000|2022-02-22 12:00:00|4340.25|4339.65|4338.75|4338.15|4340.25|4339.65|4337.25|4336.65|367
1645531210000|2022-02-22 12:00:10|4338.5|4337.9|4337.75|4337.15|4339.5|4338.9|4337.75|4337.15|127
1645531220000|2022-02-22 12:00:20|4337.62|4337.02|4337.62|4337.02|4337.75|4337.15|4337.25|4336.65|120
1645531230000|2022-02-22 12:00:30|4337.75|4337.15|4335.75|4335.15|4337.75|4337.15|4335.75|4335.15|229
1645531240000|2022-02-22 12:00:40|4335.87|4335.27|4336|4335.4|4336.25|4335.65|4335.75|4335.15|94
1645531250000|2022-02-22 12:00:50|4336.12|4335.52|4335.75|4335.15|4336.12|4335.52|4335.62|4335.02|133
1645531260000|2022-02-22 12:01:00|4335.87|4335.27|4336.62|4336.02|4336.62|4336.02|4335.5|4334.9|116
1645531270000|2022-02-22 12:01:10|4336.75|4336.15|4336.12|4335.52|4337.37|4336.77|4336|4335.4|69
1645531280000|2022-02-22 12:01:20|4336|4335.4|4334.25|4333.65|4336|4335.4|4334|4333.4|162
1645531290000|2022-02-22 12:01:30|4334.37|4333.77|4335|4334.4|4335.37|4334.77|4334.37|4333.77|133
1645531300000|2022-02-22 12:01:40|4334.75|4334.15|4334.37|4333.77|4335|4334.4|4334|4333.4|107
1645531310000|2022-02-22 12:01:50|4334.5|4333.9|4334|4333.4|4334.87|4334.27|4334|4333.4|50
1645531320000|2022-02-22 12:02:00|4334.12|4333.52|4334|4333.4|4334.37|4333.77|4334|4333.4|40
1645531330000|2022-02-22 12:02:10|4334.12|4333.52|4333|4332.4|4334.25|4333.65|4332.87|4332.27|125
1645531340000|2022-02-22 12:02:20|4333.12|4332.52|4332.25|4331.65|4333.25|4332.65|4332.12|4331.52|160
1645531350000|2022-02-22 12:02:30|4332.37|4331.77|4331.87|4331.27|4332.5|4331.9|4331.25|4330.65|372
1645531360000|2022-02-22 12:02:40|4332|4331.4|4332.25|4331.65|4332.37|4331.77|4331.5|4330.9|116
1645531370000|2022-02-22 12:02:50|4332.5|4331.9|4332.75|4332.15|4332.75|4332.15|4332.25|4331.65|57
1645531380000|2022-02-22 12:03:00|4333.5|4332.9|4333.25|4332.65|4334.12|4333.52|4332.75|4332.15|207
1645531390000|2022-02-22 12:03:10|4333.5|4332.9|4334|4333.4|4334.25|4333.65|4333.5|4332.9|138
1645531400000|2022-02-22 12:03:20|4333.87|4333.27|4334.12|4333.52|4334.37|4333.77|4333.75|4333.15|92
1645531410000|2022-02-22 12:03:30|4334.25|4333.65|4335|4334.4|4335.5|4334.9|4334.25|4333.65|125
1645531420000|2022-02-22 12:03:40|4335.25|4334.65|4334.75|4334.15|4335.5|4334.9|4334.75|4334.15|81
1645531430000|2022-02-22 12:03:50|4335|4334.4|4334.75|4334.15|4335.25|4334.65|4334.25|4333.65|116
1645531440000|2022-02-22 12:04:00|4335|4334.4|4335.62|4335.02|4335.75|4335.15|4335|4334.4|94
1645531450000|2022-02-22 12:04:10|4335.75|4335.15|4334.87|4334.27|4335.75|4335.15|4334.75|4334.15|58
1645531460000|2022-02-22 12:04:20|4334.75|4334.15|4335|4334.4|4335.37|4334.77|4334.75|4334.15|62
1645531470000|2022-02-22 12:04:30|4335.25|4334.65|4335|4334.4|4335.5|4334.9|4335|4334.4|40
1645531480000|2022-02-22 12:04:40|4334.87|4334.27|4336.25|4335.65|4336.25|4335.65|4334.75|4334.15|67
1645531490000|2022-02-22 12:04:50|4336.5|4335.9|4334.75|4334.15|4336.5|4335.9|4334.75|4334.15|55
1645531500000|2022-02-22 12:05:00|4335.12|4334.52|4335.75|4335.15|4335.75|4335.15|4334.75|4334.15|75
1645531510000|2022-02-22 12:05:10|4335.5|4334.9|4336.62|4336.02|4336.75|4336.15|4335.5|4334.9|56
1645531520000|2022-02-22 12:05:20|4336.75|4336.15|4337.25|4336.65|4337.25|4336.65|4336.75|4336.15|125
1645531530000|2022-02-22 12:05:30|4337.12|4336.52|4336|4335.4|4337.25|4336.65|4336|4335.4|91
1645531540000|2022-02-22 12:05:40|4336.37|4335.77|4334.87|4334.27|4336.37|4335.77|4334.87|4334.27|150
1645531550000|2022-02-22 12:05:50|4334.75|4334.15|4335.5|4334.9|4335.5|4334.9|4334.5|4333.9|45
1645531560000|2022-02-22 12:06:00|4336.37|4335.77|4336.75|4336.15|4337|4336.4|4336|4335.4|58
1645531570000|2022-02-22 12:06:10|4336.62|4336.02|4337.75|4337.15|4337.75|4337.15|4336.62|4336.02|117
1645531580000|2022-02-22 12:06:20|4338|4337.4|4337.75|4337.15|4338|4337.4|4337.25|4336.65|85
1645531590000|2022-02-22 12:06:30|4337.62|4337.02|4337.75|4337.15|4338|4337.4|4337.62|4337.02|121
1645531600000|2022-02-22 12:06:40|4338|4337.4|4338.25|4337.65|4338.5|4337.9|4338|4337.4|30
1645531610000|2022-02-22 12:06:50|4338.5|4337.9|4338.5|4337.9|4338.5|4337.9|4338|4337.4|59
1645531620000|2022-02-22 12:07:00|4338.75|4338.15|4338.75|4338.15|4339.12|4338.52|4338.5|4337.9|98
1645531630000|2022-02-22 12:07:10|4338.62|4338.02|4338|4337.4|4338.75|4338.15|4337.75|4337.15|75
1645531640000|2022-02-22 12:07:20|4338.37|4337.77|4337.75|4337.15|4338.5|4337.9|4336.87|4336.27|59
1645531650000|2022-02-22 12:07:30|4337.5|4336.9|4337.25|4336.65|4337.5|4336.9|4336.87|4336.27|15
1645531660000|2022-02-22 12:07:40|4337.62|4337.02|4338.25|4337.65|4338.25|4337.65|4337.25|4336.65|62
1645531670000|2022-02-22 12:07:50|4338.5|4337.9|4338.75|4338.15|4338.75|4338.15|4338.5|4337.9|23
1645531680000|2022-02-22 12:08:00|4338.25|4337.65|4337.75|4337.15|4338.5|4337.9|4337.75|4337.15|67
1645531690000|2022-02-22 12:08:10|4338.25|4337.65|4337.25|4336.65|4338.5|4337.9|4337.25|4336.65|37
1645531700000|2022-02-22 12:08:20|4337.37|4336.77|4337.37|4336.77|4337.62|4337.02|4337.37|4336.77|13
1645531710000|2022-02-22 12:08:30|4337.5|4336.9|4338.25|4337.65|4338.25|4337.65|4337.25|4336.65|20
1645531720000|2022-02-22 12:08:40|4338.37|4337.77|4337.75|4337.15|4338.5|4337.9|4337.75|4337.15|56
1645531730000|2022-02-22 12:08:50|4337.87|4337.27|4337.5|4336.9|4337.87|4337.27|4337.5|4336.9|48
1645531740000|2022-02-22 12:09:00|4337.25|4336.65|4337.5|4336.9|4337.5|4336.9|4337|4336.4|14
1645531750000|2022-02-22 12:09:10|4337.62|4337.02|4337.37|4336.77|4338|4337.4|4337.37|4336.77|28
1645531760000|2022-02-22 12:09:20|4337.25|4336.65|4337.12|4336.52|4337.5|4336.9|4337|4336.4|12
1645531770000|2022-02-22 12:09:30|4337.25|4336.65|4337.5|4336.9|4337.87|4337.27|4337|4336.4|45
1645531780000|2022-02-22 12:09:40|4337.62|4337.02|4337.5|4336.9|4337.62|4337.02|4337.37|4336.77|43
1645531790000|2022-02-22 12:09:50|4337.87|4337.27|4338.25|4337.65|4338.25|4337.65|4337.87|4337.27|88
1645531800000|2022-02-22 12:10:00|4337.5|4336.9|4337|4336.4|4337.5|4336.9|4336.87|4336.27|95
1645531810000|2022-02-22 12:10:10|4337.12|4336.52|4337.25|4336.65|4338|4337.4|4337.12|4336.52|113
1645531820000|2022-02-22 12:10:20|4337.37|4336.77|4337.25|4336.65|4337.5|4336.9|4337|4336.4|35
1645531830000|2022-02-22 12:10:30|4337|4336.4|4337.5|4336.9|4337.5|4336.9|4336.75|4336.15|70
1645531840000|2022-02-22 12:10:40|4337.62|4337.02|4337.75|4337.15|4338.25|4337.65|4337.37|4336.77|72
1645531850000|2022-02-22 12:10:50|4337.62|4337.02|4337.37|4336.77|4337.75|4337.15|4337.25|4336.65|16
1645531860000|2022-02-22 12:11:00|4337.5|4336.9|4338.25|4337.65|4338.37|4337.77|4337.5|4336.9|43
1645531870000|2022-02-22 12:11:10|4338.12|4337.52|4338.25|4337.65|4338.5|4337.9|4338|4337.4|83
1645531880000|2022-02-22 12:11:20|4338|4337.4|4338.12|4337.52|4338.12|4337.52|4337.5|4336.9|60
1645531890000|2022-02-22 12:11:30|4338.37|4337.77|4339.25|4338.65|4339.62|4339.02|4338.25|4337.65|64
1645531900000|2022-02-22 12:11:40|4339.5|4338.9|4341.25|4340.65|4341.37|4340.77|4339.5|4338.9|84
1645531910000|2022-02-22 12:11:50|4341.37|4340.77|4340.25|4339.65|4341.37|4340.77|4340.25|4339.65|98
1645531920000|2022-02-22 12:12:00|4339.75|4339.15|4340.5|4339.9|4340.5|4339.9|4339.75|4339.15|51
1645531930000|2022-02-22 12:12:10|4340.62|4340.02|4343.5|4342.9|4343.5|4342.9|4340.62|4340.02|399
1645531940000|2022-02-22 12:12:20|4343.62|4343.02|4344.12|4343.52|4344.12|4343.52|4343.5|4342.9|294
1645531950000|2022-02-22 12:12:30|4344|4343.4|4343.25|4342.65|4344.62|4344.02|4342.5|4341.9|317
1645531960000|2022-02-22 12:12:40|4343|4342.4|4344|4343.4|4344|4343.4|4342.37|4341.77|107
1645531970000|2022-02-22 12:12:50|4343.75|4343.15|4343.25|4342.65|4344.5|4343.9|4343.25|4342.65|100
1645531980000|2022-02-22 12:13:00|4343.5|4342.9|4343.62|4343.02|4343.62|4343.02|4342.75|4342.15|92
1645531990000|2022-02-22 12:13:10|4343.25|4342.65|4342.62|4342.02|4343.25|4342.65|4342.37|4341.77|124
1645532000000|2022-02-22 12:13:20|4342.5|4341.9|4342.62|4342.02|4342.75|4342.15|4342.5|4341.9|38
1645532010000|2022-02-22 12:13:30|4342.75|4342.15|4343.5|4342.9|4344.5|4343.9|4342.75|4342.15|119
1645532020000|2022-02-22 12:13:40|4343.62|4343.02|4342.62|4342.02|4343.62|4343.02|4342.62|4342.02|79
1645532030000|2022-02-22 12:13:50|4342.5|4341.9|4343.37|4342.77|4343.37|4342.77|4342.5|4341.9|35
1645532040000|2022-02-22 12:14:00|4343.5|4342.9|4343.37|4342.77|4343.75|4343.15|4343.25|4342.65|58
1645532050000|2022-02-22 12:14:10|4343.25|4342.65|4343|4342.4|4343.25|4342.65|4342.5|4341.9|50
1645532060000|2022-02-22 12:14:20|4343.12|4342.52|4342.87|4342.27|4343.25|4342.65|4342.75|4342.15|20
1645532070000|2022-02-22 12:14:30|4343|4342.4|4344.25|4343.65|4344.25|4343.65|4342.87|4342.27|75
1645532080000|2022-02-22 12:14:40|4344.5|4343.9|4344.25|4343.65|4344.75|4344.15|4344.25|4343.65|52
1645532090000|2022-02-22 12:14:50|4344.12|4343.52|4344|4343.4|4344.25|4343.65|4344|4343.4|47
1645532100000|2022-02-22 12:15:00|4344.12|4343.52|4343.87|4343.27|4344.5|4343.9|4343.87|4343.27|95
1645532110000|2022-02-22 12:15:10|4343.75|4343.15|4345.87|4345.27|4346.25|4345.65|4343.62|4343.02|220
1645532120000|2022-02-22 12:15:20|4345.75|4345.15|4346.75|4346.15|4346.75|4346.15|4345.12|4344.52|190
1645532130000|2022-02-22 12:15:30|4347|4346.4|4348.25|4347.65|4348.25|4347.65|4347|4346.4|210
1645532140000|2022-02-22 12:15:40|4348.12|4347.52|4347.25|4346.65|4348.37|4347.77|4347|4346.4|337
1645532150000|2022-02-22 12:15:50|4347.37|4346.77|4346.75|4346.15|4347.5|4346.9|4346.75|4346.15|85
1645532160000|2022-02-22 12:16:00|4346.87|4346.27|4346.75|4346.15|4347.25|4346.65|4346.25|4345.65|167
1645532170000|2022-02-22 12:16:10|4347|4346.4|4346.37|4345.77|4347|4346.4|4346.25|4345.65|67
1645532180000|2022-02-22 12:16:20|4346.25|4345.65|4346.25|4345.65|4346.37|4345.77|4346.25|4345.65|148
1645532190000|2022-02-22 12:16:30|4346.5|4345.9|4346.75|4346.15|4346.75|4346.15|4346.25|4345.65|78
1645532200000|2022-02-22 12:16:40|4347|4346.4|4347|4346.4|4347|4346.4|4346.75|4346.15|69
1645532210000|2022-02-22 12:16:50|4347.25|4346.65|4348|4347.4|4348|4347.4|4347|4346.4|98
1645532220000|2022-02-22 12:17:00|4348.25|4347.65|4349.25|4348.65|4349.25|4348.65|4347.75|4347.15|476
1645532230000|2022-02-22 12:17:10|4349.5|4348.9|4350|4349.4|4350|4349.4|4349.25|4348.65|135
1645532240000|2022-02-22 12:17:20|4349.75|4349.15|4350|4349.4|4350.25|4349.65|4349.25|4348.65|159
1645532250000|2022-02-22 12:17:30|4349.75|4349.15|4349.75|4349.15|4349.87|4349.27|4349.25|4348.65|107
1645532260000|2022-02-22 12:17:40|4349.5|4348.9|4349.75|4349.15|4350|4349.4|4349.25|4348.65|179
1645532270000|2022-02-22 12:17:50|4349.5|4348.9|4349.75|4349.15|4349.75|4349.15|4349.25|4348.65|69
1645532280000|2022-02-22 12:18:00|4349.87|4349.27|4350.12|4349.52|4350.5|4349.9|4349.87|4349.27|100
1645532290000|2022-02-22 12:18:10|4350|4349.4|4350|4349.4|4350.12|4349.52|4349.75|4349.15|17
1645532300000|2022-02-22 12:18:20|4349.75|4349.15|4349.37|4348.77|4349.75|4349.15|4349.25|4348.65|42
1645532310000|2022-02-22 12:18:30|4349.5|4348.9|4350.62|4350.02|4350.75|4350.15|4349.5|4348.9|152
1645532320000|2022-02-22 12:18:40|4350.5|4349.9|4349.75|4349.15|4351|4350.4|4349.75|4349.15|125
1645532330000|2022-02-22 12:18:50|4349.5|4348.9|4349.25|4348.65|4349.5|4348.9|4349|4348.4|125
1645532340000|2022-02-22 12:19:00|4349.75|4349.15|4350.5|4349.9|4350.5|4349.9|4349.25|4348.65|197
1645532350000|2022-02-22 12:19:10|4350.25|4349.65|4350.25|4349.65|4350.5|4349.9|4350.12|4349.52|96
1645532360000|2022-02-22 12:19:20|4350.5|4349.9|4350.87|4350.27|4350.87|4350.27|4350.25|4349.65|102
1645532370000|2022-02-22 12:19:30|4351|4350.4|4351|4350.4|4351|4350.4|4350.75|4350.15|66
1645532380000|2022-02-22 12:19:40|4351.12|4350.52|4351|4350.4|4351.5|4350.9|4351|4350.4|271
1645532390000|2022-02-22 12:19:50|4350.75|4350.15|4352.75|4352.15|4352.75|4352.15|4350.75|4350.15|281
1645532400000|2022-02-22 12:20:00|4352.5|4351.9|4353.25|4352.65|4353.87|4353.27|4352.5|4351.9|432
1645532410000|2022-02-22 12:20:10|4353.37|4352.77|4353.5|4352.9|4353.5|4352.9|4353|4352.4|156
1645532420000|2022-02-22 12:20:20|4353.25|4352.65|4354|4353.4|4354|4353.4|4353|4352.4|122
1645532430000|2022-02-22 12:20:30|4354.12|4353.52|4354|4353.4|4354.25|4353.65|4354|4353.4|77
1645532440000|2022-02-22 12:20:40|4354.5|4353.9|4355|4354.4|4355.25|4354.65|4354.25|4353.65|322
1645532450000|2022-02-22 12:20:50|4354.87|4354.27|4355|4354.4|4355.25|4354.65|4354.75|4354.15|215
1645532460000|2022-02-22 12:21:00|4354.75|4354.15|4354.12|4353.52|4355.12|4354.52|4353.75|4353.15|268
1645532470000|2022-02-22 12:21:10|4354|4353.4|4354.75|4354.15|4354.75|4354.15|4354|4353.4|100
1645532480000|2022-02-22 12:21:20|4354.5|4353.9|4352.75|4352.15|4354.5|4353.9|4352.25|4351.65|273
1645532490000|2022-02-22 12:21:30|4352.5|4351.9|4352.75|4352.15|4352.75|4352.15|4352.25|4351.65|104
1645532500000|2022-02-22 12:21:40|4352|4351.4|4352.25|4351.65|4352.75|4352.15|4351.75|4351.15|301
1645532510000|2022-02-22 12:21:50|4352.5|4351.9|4353.75|4353.15|4353.75|4353.15|4352.25|4351.65|136
1645532520000|2022-02-22 12:22:00|4353.62|4353.02|4353.25|4352.65|4353.75|4353.15|4353|4352.4|80
1645532530000|2022-02-22 12:22:10|4353.37|4352.77|4353.5|4352.9|4353.5|4352.9|4353.25|4352.65|59
1645532540000|2022-02-22 12:22:20|4353.75|4353.15|4353.25|4352.65|4354.25|4353.65|4353.25|4352.65|107
1645532550000|2022-02-22 12:22:30|4352.5|4351.9|4351.75|4351.15|4352.5|4351.9|4351.75|4351.15|147
1645532560000|2022-02-22 12:22:40|4351.87|4351.27|4352|4351.4|4352.12|4351.52|4351.75|4351.15|89
1645532570000|2022-02-22 12:22:50|4352.12|4351.52|4351.12|4350.52|4352.12|4351.52|4351|4350.4|121
1645532580000|2022-02-22 12:23:00|4351.25|4350.65|4350.25|4349.65|4351.5|4350.9|4350.25|4349.65|150
1645532590000|2022-02-22 12:23:10|4350.37|4349.77|4350.25|4349.65|4350.5|4349.9|4350|4349.4|64
1645532600000|2022-02-22 12:23:20|4349.87|4349.27|4349.75|4349.15|4349.87|4349.27|4349.75|4349.15|80
1645532610000|2022-02-22 12:23:30|4349.5|4348.9|4350.5|4349.9|4351.12|4350.52|4349.5|4348.9|190
1645532620000|2022-02-22 12:23:40|4350.25|4349.65|4350|4349.4|4350.25|4349.65|4349.5|4348.9|124
1645532630000|2022-02-22 12:23:50|4350.37|4349.77|4349.75|4349.15|4350.5|4349.9|4349.75|4349.15|68
1645532640000|2022-02-22 12:24:00|4349.87|4349.27|4349.75|4349.15|4350.5|4349.9|4349.75|4349.15|141
1645532650000|2022-02-22 12:24:10|4349.5|4348.9|4349.25|4348.65|4349.5|4348.9|4349|4348.4|143
1645532660000|2022-02-22 12:24:20|4349.37|4348.77|4349.5|4348.9|4349.5|4348.9|4349|4348.4|64
1645532670000|2022-02-22 12:24:30|4349|4348.4|4349.5|4348.9|4349.5|4348.9|4349|4348.4|47
1645532680000|2022-02-22 12:24:40|4350|4349.4|4349.25|4348.65|4350|4349.4|4349.25|4348.65|56
1645532690000|2022-02-22 12:24:50|4348.37|4347.77|4348.75|4348.15|4348.75|4348.15|4348.37|4347.77|84
1645532700000|2022-02-22 12:25:00|4348.25|4347.65|4347.25|4346.65|4348.37|4347.77|4347.25|4346.65|158
1645532710000|2022-02-22 12:25:10|4347|4346.4|4346.75|4346.15|4347.25|4346.65|4346.75|4346.15|104
1645532720000|2022-02-22 12:25:20|4347|4346.4|4347.12|4346.52|4347.25|4346.65|4346.87|4346.27|52
1645532730000|2022-02-22 12:25:30|4347.25|4346.65|4347.5|4346.9|4347.5|4346.9|4346.75|4346.15|90
1645532740000|2022-02-22 12:25:40|4347.75|4347.15|4347|4346.4|4347.75|4347.15|4347|4346.4|50
1645532750000|2022-02-22 12:25:50|4347.25|4346.65|4347.25|4346.65|4347.25|4346.65|4347.25|4346.65|13
1645532760000|2022-02-22 12:26:00|4347.75|4347.15|4346.75|4346.15|4347.75|4347.15|4346.75|4346.15|169
1645532770000|2022-02-22 12:26:10|4347.25|4346.65|4347.5|4346.9|4347.5|4346.9|4347.25|4346.65|94
1645532780000|2022-02-22 12:26:20|4347.25|4346.65|4347.5|4346.9|4347.5|4346.9|4347.25|4346.65|19
1645532790000|2022-02-22 12:26:30|4347.62|4347.02|4348|4347.4|4348.12|4347.52|4347.5|4346.9|47
1645532800000|2022-02-22 12:26:40|4348.25|4347.65|4348|4347.4|4348.25|4347.65|4347.75|4347.15|127
1645532810000|2022-02-22 12:26:50|4348.25|4347.65|4347.5|4346.9|4348.25|4347.65|4347.25|4346.65|67
1645532820000|2022-02-22 12:27:00|4347.25|4346.65|4347|4346.4|4347.5|4346.9|4347|4346.4|92
1645532830000|2022-02-22 12:27:10|4347.25|4346.65|4347.5|4346.9|4347.75|4347.15|4347.25|4346.65|49
1645532840000|2022-02-22 12:27:20|4347.25|4346.65|4347.37|4346.77|4347.5|4346.9|4347.25|4346.65|28
1645532850000|2022-02-22 12:27:30|4347.5|4346.9|4348|4347.4|4348|4347.4|4347.5|4346.9|32
1645532860000|2022-02-22 12:27:40|4347.5|4346.9|4347.5|4346.9|4347.75|4347.15|4347.5|4346.9|54
1645532870000|2022-02-22 12:27:50|4347.62|4347.02|4347.5|4346.9|4347.75|4347.15|4347|4346.4|62
1645532880000|2022-02-22 12:28:00|4347.25|4346.65|4347|4346.4|4347.25|4346.65|4347|4346.4|18
1645532890000|2022-02-22 12:28:10|4346.75|4346.15|4347|4346.4|4347|4346.4|4346.75|4346.15|72
1645532900000|2022-02-22 12:28:20|4347.25|4346.65|4346.5|4345.9|4347.5|4346.9|4346.5|4345.9|74
1645532910000|2022-02-22 12:28:30|4346.62|4346.02|4347|4346.4|4347|4346.4|4346.5|4345.9|53
1645532920000|2022-02-22 12:28:40|4347.25|4346.65|4347.5|4346.9|4347.75|4347.15|4347.25|4346.65|59
1645532930000|2022-02-22 12:28:50|4347.25|4346.65|4347.5|4346.9|4347.87|4347.27|4347.25|4346.65|58
1645532940000|2022-02-22 12:29:00|4347.25|4346.65|4347.5|4346.9|4347.62|4347.02|4347.25|4346.65|122
1645532950000|2022-02-22 12:29:10|4347.25|4346.65|4347|4346.4|4347.25|4346.65|4346.75|4346.15|57
1645532960000|2022-02-22 12:29:20|4346.75|4346.15|4346.75|4346.15|4347|4346.4|4346.5|4345.9|74
1645532970000|2022-02-22 12:29:30|4347|4346.4|4346.5|4345.9|4347.37|4346.77|4346.5|4345.9|111
1645532980000|2022-02-22 12:29:40|4346.75|4346.15|4346|4345.4|4346.75|4346.15|4346|4345.4|61
1645532990000|2022-02-22 12:29:50|4346.25|4345.65|4346.25|4345.65|4346.25|4345.65|4346.25|4345.65|65
1645533000000|2022-02-22 12:30:00|4346|4345.4|4346.25|4345.65|4346.5|4345.9|4346|4345.4|109
1645533010000|2022-02-22 12:30:10|4346|4345.4|4345.5|4344.9|4346.12|4345.52|4345.25|4344.65|144
1645533020000|2022-02-22 12:30:20|4345.25|4344.65|4345|4344.4|4345.25|4344.65|4344.75|4344.15|70
1645533030000|2022-02-22 12:30:30|4345.25|4344.65|4344.62|4344.02|4345.25|4344.65|4344.62|4344.02|120
1645533040000|2022-02-22 12:30:40|4344.75|4344.15|4344.5|4343.9|4344.75|4344.15|4344.12|4343.52|106
1645533050000|2022-02-22 12:30:50|4344.25|4343.65|4344.12|4343.52|4344.25|4343.65|4344|4343.4|72
1645533060000|2022-02-22 12:31:00|4344.37|4343.77|4344.25|4343.65|4344.5|4343.9|4344.25|4343.65|86
1645533070000|2022-02-22 12:31:10|4344.37|4343.77|4345.25|4344.65|4345.25|4344.65|4344.37|4343.77|59
1645533080000|2022-02-22 12:31:20|4345.12|4344.52|4345.5|4344.9|4345.5|4344.9|4345|4344.4|34
1645533090000|2022-02-22 12:31:30|4345.62|4345.02|4344.25|4343.65|4345.75|4345.15|4344|4343.4|147
1645533100000|2022-02-22 12:31:40|4344|4343.4|4343.12|4342.52|4344|4343.4|4342.75|4342.15|96
1645533110000|2022-02-22 12:31:50|4343|4342.4|4342.37|4341.77|4343.25|4342.65|4342.25|4341.65|157
1645533120000|2022-02-22 12:32:00|4342.25|4341.65|4343.25|4342.65|4343.5|4342.9|4342.25|4341.65|203
1645533130000|2022-02-22 12:32:10|4343.37|4342.77|4344|4343.4|4344|4343.4|4343.25|4342.65|44
1645533140000|2022-02-22 12:32:20|4344.12|4343.52|4344.25|4343.65|4344.25|4343.65|4343.75|4343.15|134
1645533150000|2022-02-22 12:32:30|4344.5|4343.9|4344.75|4344.15|4345.25|4344.65|4344.25|4343.65|124
1645533160000|2022-02-22 12:32:40|4345|4344.4|4344.25|4343.65|4345|4344.4|4344|4343.4|88
1645533170000|2022-02-22 12:32:50|4344.75|4344.15|4344.87|4344.27|4344.87|4344.27|4344.75|4344.15|65
1645533180000|2022-02-22 12:33:00|4345|4344.4|4345|4344.4|4345.25|4344.65|4345|4344.4|83
1645533190000|2022-02-22 12:33:10|4344.75|4344.15|4344.75|4344.15|4345|4344.4|4344.75|4344.15|38
1645533200000|2022-02-22 12:33:20|4344.62|4344.02|4344.75|4344.15|4345|4344.4|4344.5|4343.9|171
1645533210000|2022-02-22 12:33:30|4345|4344.4|4344.25|4343.65|4345|4344.4|4344|4343.4|100
1645533220000|2022-02-22 12:33:40|4344.5|4343.9|4345|4344.4|4345.37|4344.77|4344.5|4343.9|35
1645533230000|2022-02-22 12:33:50|4345.25|4344.65|4346.75|4346.15|4347.12|4346.52|4345.25|4344.65|225
1645533240000|2022-02-22 12:34:00|4346.5|4345.9|4347.5|4346.9|4347.5|4346.9|4346.5|4345.9|134
1645533250000|2022-02-22 12:34:10|4347.25|4346.65|4347.25|4346.65|4347.5|4346.9|4347|4346.4|51
1645533260000|2022-02-22 12:34:20|4347|4346.4|4348.25|4347.65|4348.25|4347.65|4347|4346.4|95
1645533270000|2022-02-22 12:34:30|4348|4347.4|4348|4347.4|4348.12|4347.52|4347.75|4347.15|88
1645533280000|2022-02-22 12:34:40|4348.12|4347.52|4348|4347.4|4348.25|4347.65|4347.75|4347.15|35
1645533290000|2022-02-22 12:34:50|4347.87|4347.27|4347.62|4347.02|4347.87|4347.27|4347.5|4346.9|46
1645533300000|2022-02-22 12:35:00|4347.75|4347.15|4347.25|4346.65|4347.75|4347.15|4347|4346.4|87
1645533310000|2022-02-22 12:35:10|4346.75|4346.15|4347|4346.4|4347|4346.4|4345.87|4345.27|128
1645533320000|2022-02-22 12:35:20|4346.75|4346.15|4346.25|4345.65|4347.25|4346.65|4346.25|4345.65|32
1645533330000|2022-02-22 12:35:30|4346.5|4345.9|4346.25|4345.65|4346.5|4345.9|4346|4345.4|75
1645533340000|2022-02-22 12:35:40|4346.37|4345.77|4347.5|4346.9|4347.5|4346.9|4346.37|4345.77|48
1645533350000|2022-02-22 12:35:50|4347.75|4347.15|4347.5|4346.9|4348.25|4347.65|4347.37|4346.77|119
1645533360000|2022-02-22 12:36:00|4347.37|4346.77|4345.25|4344.65|4347.37|4346.77|4345.25|4344.65|64
1645533370000|2022-02-22 12:36:10|4345.62|4345.02|4345.75|4345.15|4345.75|4345.15|4345.37|4344.77|29
1645533380000|2022-02-22 12:36:20|4345.62|4345.02|4344.25|4343.65|4345.62|4345.02|4343.75|4343.15|143
1645533390000|2022-02-22 12:36:30|4344.5|4343.9|4343.37|4342.77|4344.5|4343.9|4343.25|4342.65|125
1645533400000|2022-02-22 12:36:40|4343.25|4342.65|4343|4342.4|4343.75|4343.15|4343|4342.4|71
1645533410000|2022-02-22 12:36:50|4342.75|4342.15|4342.5|4341.9|4342.87|4342.27|4341.75|4341.15|187
1645533420000|2022-02-22 12:37:00|4342.62|4342.02|4342.5|4341.9|4343.37|4342.77|4342.25|4341.65|80
1645533430000|2022-02-22 12:37:10|4342|4341.4|4342|4341.4|4342.25|4341.65|4341.75|4341.15|99
1645533440000|2022-02-22 12:37:20|4341.5|4340.9|4339.62|4339.02|4341.75|4341.15|4339.62|4339.02|170
1645533450000|2022-02-22 12:37:30|4339.75|4339.15|4340|4339.4|4341.25|4340.65|4339.62|4339.02|280
1645533460000|2022-02-22 12:37:40|4340.25|4339.65|4340.75|4340.15|4341.25|4340.65|4340.25|4339.65|79
1645533470000|2022-02-22 12:37:50|4340.87|4340.27|4341.5|4340.9|4341.5|4340.9|4340.5|4339.9|76
1645533480000|2022-02-22 12:38:00|4341.37|4340.77|4339.87|4339.27|4341.62|4341.02|4339.5|4338.9|287
1645533490000|2022-02-22 12:38:10|4340|4339.4|4340.62|4340.02|4341|4340.4|4340|4339.4|95
1645533500000|2022-02-22 12:38:20|4340.75|4340.15|4341.75|4341.15|4342|4341.4|4340.75|4340.15|81
1645533510000|2022-02-22 12:38:30|4341.62|4341.02|4341|4340.4|4342|4341.4|4340.37|4339.77|100
1645533520000|2022-02-22 12:38:40|4341.12|4340.52|4341.5|4340.9|4341.87|4341.27|4341.12|4340.52|42
1645533530000|2022-02-22 12:38:50|4341.37|4340.77|4342.25|4341.65|4342.37|4341.77|4341.37|4340.77|72
1645533540000|2022-02-22 12:39:00|4342.37|4341.77|4343.12|4342.52|4343.25|4342.65|4342.37|4341.77|102
1645533550000|2022-02-22 12:39:10|4343.25|4342.65|4344.37|4343.77|4344.75|4344.15|4343.25|4342.65|200
1645533560000|2022-02-22 12:39:20|4344.5|4343.9|4344|4343.4|4344.62|4344.02|4343.87|4343.27|85
1645533570000|2022-02-22 12:39:30|4344.12|4343.52|4344.75|4344.15|4344.75|4344.15|4343|4342.4|117
1645533580000|2022-02-22 12:39:40|4344.5|4343.9|4344.37|4343.77|4344.75|4344.15|4344.25|4343.65|32
1645533590000|2022-02-22 12:39:50|4344.5|4343.9|4345|4344.4|4345.25|4344.65|4344.5|4343.9|61
1645533600000|2022-02-22 12:40:00|4344.87|4344.27|4342.75|4342.15|4345.25|4344.65|4342.75|4342.15|109
1645533610000|2022-02-22 12:40:10|4342.5|4341.9|4342.25|4341.65|4343.62|4343.02|4342.25|4341.65|122
1645533620000|2022-02-22 12:40:20|4342.5|4341.9|4343.25|4342.65|4343.5|4342.9|4342.25|4341.65|63
1645533630000|2022-02-22 12:40:30|4344|4343.4|4344|4343.4|4344|4343.4|4343.25|4342.65|60
1645533640000|2022-02-22 12:40:40|4343.62|4343.02|4344.37|4343.77|4344.5|4343.9|4343.5|4342.9|64
1645533650000|2022-02-22 12:40:50|4344.5|4343.9|4343.75|4343.15|4344.5|4343.9|4343.12|4342.52|217
1645533660000|2022-02-22 12:41:00|4343.62|4343.02|4344.62|4344.02|4345|4344.4|4343.5|4342.9|81
1645533670000|2022-02-22 12:41:10|4344.75|4344.15|4344.25|4343.65|4344.75|4344.15|4343.87|4343.27|100
1645533680000|2022-02-22 12:41:20|4344.37|4343.77|4345|4344.4|4345|4344.4|4344.37|4343.77|26
1645533690000|2022-02-22 12:41:30|4344.75|4344.15|4345.5|4344.9|4345.75|4345.15|4344.75|4344.15|114
1645533700000|2022-02-22 12:41:40|4345.37|4344.77|4345.5|4344.9|4345.5|4344.9|4345.12|4344.52|37
1645533710000|2022-02-22 12:41:50|4345.37|4344.77|4345.25|4344.65|4345.5|4344.9|4345.25|4344.65|41
1645533720000|2022-02-22 12:42:00|4345|4344.4|4344.5|4343.9|4345.25|4344.65|4344.5|4343.9|86
1645533730000|2022-02-22 12:42:10|4344.25|4343.65|4345.75|4345.15|4345.87|4345.27|4344|4343.4|343
1645533740000|2022-02-22 12:42:20|4345.62|4345.02|4346.25|4345.65|4346.5|4345.9|4345.62|4345.02|120
1645533750000|2022-02-22 12:42:30|4346.12|4345.52|4346.25|4345.65|4346.25|4345.65|4346|4345.4|66
1645533760000|2022-02-22 12:42:40|4346|4345.4|4346.25|4345.65|4346.25|4345.65|4346|4345.4|22
1645533770000|2022-02-22 12:42:50|4346.12|4345.52|4346.75|4346.15|4347|4346.4|4346.12|4345.52|103
1645533780000|2022-02-22 12:43:00|4346.37|4345.77|4346.75|4346.15|4346.75|4346.15|4346.25|4345.65|52
1645533790000|2022-02-22 12:43:10|4346.87|4346.27|4346.5|4345.9|4346.87|4346.27|4346.5|4345.9|36
1645533800000|2022-02-22 12:43:20|4346.37|4345.77|4346|4345.4|4346.5|4345.9|4346|4345.4|66
1645533810000|2022-02-22 12:43:30|4346.25|4345.65|4346.62|4346.02|4346.62|4346.02|4346.25|4345.65|35
1645533820000|2022-02-22 12:43:40|4346.5|4345.9|4346.5|4345.9|4346.75|4346.15|4346.5|4345.9|14
1645533830000|2022-02-22 12:43:50|4346.62|4346.02|4346|4345.4|4346.75|4346.15|4346|4345.4|27
1645533840000|2022-02-22 12:44:00|4346.12|4345.52|4346|4345.4|4346.37|4345.77|4346|4345.4|79
1645533850000|2022-02-22 12:44:10|4346.25|4345.65|4347|4346.4|4347|4346.4|4346.25|4345.65|127
1645533860000|2022-02-22 12:44:20|4347.25|4346.65|4346.25|4345.65|4347.25|4346.65|4346.25|4345.65|89
1645533870000|2022-02-22 12:44:30|4346|4345.4|4346|4345.4|4346.25|4345.65|4346|4345.4|82
1645533880000|2022-02-22 12:44:40|4346.12|4345.52|4346.5|4345.9|4346.75|4346.15|4346.12|4345.52|21
1645533890000|2022-02-22 12:44:50|4346.75|4346.15|4346.87|4346.27|4347|4346.4|4346.5|4345.9|40
1645533900000|2022-02-22 12:45:00|4347|4346.4|4349.5|4348.9|4349.5|4348.9|4346.75|4346.15|163
1645533910000|2022-02-22 12:45:10|4349.37|4348.77|4349.37|4348.77|4350|4349.4|4349.25|4348.65|188
1645533920000|2022-02-22 12:45:20|4349.25|4348.65|4348.87|4348.27|4349.62|4349.02|4348.75|4348.15|160
1645533930000|2022-02-22 12:45:30|4349|4348.4|4349.25|4348.65|4349.5|4348.9|4348.62|4348.02|65
1645533940000|2022-02-22 12:45:40|4349.37|4348.77|4350|4349.4|4350|4349.4|4349.25|4348.65|77
1645533950000|2022-02-22 12:45:50|4349.75|4349.15|4350.75|4350.15|4351|4350.4|4349.75|4349.15|150
1645533960000|2022-02-22 12:46:00|4350.87|4350.27|4350.5|4349.9|4351.25|4350.65|4350.5|4349.9|64
1645533970000|2022-02-22 12:46:10|4350.25|4349.65|4349.75|4349.15|4350.5|4349.9|4349.75|4349.15|79
1645533980000|2022-02-22 12:46:20|4349.25|4348.65|4348.5|4347.9|4349.62|4349.02|4348.5|4347.9|83
1645533990000|2022-02-22 12:46:30|4348.62|4348.02|4347.75|4347.15|4349|4348.4|4347.75|4347.15|100
1645534000000|2022-02-22 12:46:40|4347.87|4347.27|4346.87|4346.27|4347.87|4347.27|4346.87|4346.27|76
1645534010000|2022-02-22 12:46:50|4346.75|4346.15|4346.87|4346.27|4347.12|4346.52|4346.75|4346.15|69
1645534020000|2022-02-22 12:47:00|4346.75|4346.15|4347.87|4347.27|4347.87|4347.27|4346.62|4346.02|57
1645534030000|2022-02-22 12:47:10|4347.75|4347.15|4347.25|4346.65|4347.75|4347.15|4347|4346.4|43
1645534040000|2022-02-22 12:47:20|4347|4346.4|4347.12|4346.52|4347.5|4346.9|4346.87|4346.27|49
1645534050000|2022-02-22 12:47:30|4347|4346.4|4346.75|4346.15|4347.12|4346.52|4346.5|4345.9|33
1645534060000|2022-02-22 12:47:40|4346.62|4346.02|4347.5|4346.9|4347.5|4346.9|4346.62|4346.02|55
1645534070000|2022-02-22 12:47:50|4347.75|4347.15|4347|4346.4|4348|4347.4|4346.75|4346.15|71
1645534080000|2022-02-22 12:48:00|4346.75|4346.15|4346.62|4346.02|4347.12|4346.52|4346.5|4345.9|48
1645534090000|2022-02-22 12:48:10|4346.75|4346.15|4346.75|4346.15|4347|4346.4|4346.5|4345.9|27
1645534100000|2022-02-22 12:48:20|4346.5|4345.9|4346.75|4346.15|4347.12|4346.52|4346.5|4345.9|39
1645534110000|2022-02-22 12:48:30|4346.62|4346.02|4346.5|4345.9|4346.75|4346.15|4346|4345.4|108
1645534120000|2022-02-22 12:48:40|4346.87|4346.27|4346.75|4346.15|4346.87|4346.27|4346.5|4345.9|71
1645534130000|2022-02-22 12:48:50|4347|4346.4|4346.25|4345.65|4347|4346.4|4346|4345.4|91
1645534140000|2022-02-22 12:49:00|4346.37|4345.77|4346|4345.4|4346.5|4345.9|4346|4345.4|40
1645534150000|2022-02-22 12:49:10|4346.25|4345.65|4346.62|4346.02|4346.75|4346.15|4346.25|4345.65|66
1645534160000|2022-02-22 12:49:20|4346.5|4345.9|4346.75|4346.15|4346.87|4346.27|4346.5|4345.9|15
1645534170000|2022-02-22 12:49:30|4346.5|4345.9|4346.75|4346.15|4347|4346.4|4346.5|4345.9|60
1645534180000|2022-02-22 12:49:40|4346.5|4345.9|4346.25|4345.65|4346.75|4346.15|4346.25|4345.65|44
1645534190000|2022-02-22 12:49:50|4346.5|4345.9|4346.75|4346.15|4346.75|4346.15|4346.25|4345.65|27
1645534200000|2022-02-22 12:50:00|4346.5|4345.9|4348.25|4347.65|4348.25|4347.65|4346.5|4345.9|49
1645534210000|2022-02-22 12:50:10|4348.12|4347.52|4348.25|4347.65|4348.25|4347.65|4347.87|4347.27|34
1645534220000|2022-02-22 12:50:20|4347.75|4347.15|4347.5|4346.9|4347.75|4347.15|4347.5|4346.9|65
1645534230000|2022-02-22 12:50:30|4347.25|4346.65|4347|4346.4|4347.25|4346.65|4347|4346.4|25
1645534240000|2022-02-22 12:50:40|4347.25|4346.65|4347.25|4346.65|4347.37|4346.77|4347.25|4346.65|12
1645534250000|2022-02-22 12:50:50|4347.37|4346.77|4347.5|4346.9|4347.5|4346.9|4347.25|4346.65|5
1645534260000|2022-02-22 12:51:00|4347.25|4346.65|4347.5|4346.9|4347.5|4346.9|4347.25|4346.65|21
1645534270000|2022-02-22 12:51:10|4347.25|4346.65|4347.25|4346.65|4347.25|4346.65|4347.25|4346.65|11
1645534280000|2022-02-22 12:51:20|4347.37|4346.77|4347.25|4346.65|4347.5|4346.9|4346.75|4346.15|52
1645534290000|2022-02-22 12:51:30|4347.5|4346.9|4347|4346.4|4347.5|4346.9|4347|4346.4|29
1645534300000|2022-02-22 12:51:40|4347.25|4346.65|4347.62|4347.02|4347.62|4347.02|4347.25|4346.65|30
1645534310000|2022-02-22 12:51:50|4347.75|4347.15|4347.75|4347.15|4348.25|4347.65|4347.75|4347.15|59
1645534320000|2022-02-22 12:52:00|4347.62|4347.02|4347.25|4346.65|4347.62|4347.02|4347.25|4346.65|33
1645534330000|2022-02-22 12:52:10|4347.62|4347.02|4346.87|4346.27|4347.62|4347.02|4346.75|4346.15|39
1645534340000|2022-02-22 12:52:20|4347|4346.4|4347|4346.4|4347.12|4346.52|4347|4346.4|19
1645534350000|2022-02-22 12:52:30|4346.75|4346.15|4347.87|4347.27|4347.87|4347.27|4346.75|4346.15|24
1645534360000|2022-02-22 12:52:40|4348|4347.4|4347.75|4347.15|4348.25|4347.65|4347.75|4347.15|41
1645534370000|2022-02-22 12:52:50|4347.5|4346.9|4347.62|4347.02|4348|4347.4|4347.37|4346.77|52
1645534380000|2022-02-22 12:53:00|4347.75|4347.15|4348.25|4347.65|4348.37|4347.77|4347.62|4347.02|25
1645534390000|2022-02-22 12:53:10|4348.5|4347.9|4348.12|4347.52|4348.5|4347.9|4348|4347.4|28
1645534400000|2022-02-22 12:53:20|4348|4347.4|4348.25|4347.65|4348.5|4347.9|4348|4347.4|24
1645534410000|2022-02-22 12:53:30|4348.37|4347.77|4350.12|4349.52|4350.12|4349.52|4348.25|4347.65|129
1645534420000|2022-02-22 12:53:40|4350|4349.4|4350.25|4349.65|4350.25|4349.65|4350|4349.4|83
1645534430000|2022-02-22 12:53:50|4350.12|4349.52|4350.37|4349.77|4350.5|4349.9|4349.75|4349.15|103
1645534440000|2022-02-22 12:54:00|4350.75|4350.15|4349|4348.4|4350.75|4350.15|4349|4348.4|103
1645534450000|2022-02-22 12:54:10|4348.75|4348.15|4348|4347.4|4348.75|4348.15|4347.75|4347.15|48
1645534460000|2022-02-22 12:54:20|4347.87|4347.27|4347.5|4346.9|4347.87|4347.27|4347.25|4346.65|49
1645534470000|2022-02-22 12:54:30|4347.37|4346.77|4348|4347.4|4348.12|4347.52|4347|4346.4|77
1645534480000|2022-02-22 12:54:40|4348.12|4347.52|4349|4348.4|4349|4348.4|4348.12|4347.52|26
1645534490000|2022-02-22 12:54:50|4348.87|4348.27|4348.25|4347.65|4349|4348.4|4348|4347.4|76
1645534500000|2022-02-22 12:55:00|4348.12|4347.52|4347.87|4347.27|4348.5|4347.9|4347.87|4347.27|101
1645534510000|2022-02-22 12:55:10|4348|4347.4|4347.75|4347.15|4348.12|4347.52|4347.75|4347.15|67
1645534520000|2022-02-22 12:55:20|4347.25|4346.65|4347.5|4346.9|4347.87|4347.27|4347.12|4346.52|142
1645534530000|2022-02-22 12:55:30|4347.62|4347.02|4347.87|4347.27|4347.87|4347.27|4347.5|4346.9|48
1645534540000|2022-02-22 12:55:40|4347.62|4347.02|4347.62|4347.02|4347.62|4347.02|4347|4346.4|71
1645534550000|2022-02-22 12:55:50|4347.5|4346.9|4347.75|4347.15|4347.75|4347.15|4347.12|4346.52|18
1645534560000|2022-02-22 12:56:00|4348|4347.4|4347.87|4347.27|4348|4347.4|4347.37|4346.77|82
1645534570000|2022-02-22 12:56:10|4348|4347.4|4346.87|4346.27|4348|4347.4|4346.87|4346.27|28
1645534580000|2022-02-22 12:56:20|4346.75|4346.15|4346.25|4345.65|4346.75|4346.15|4346|4345.4|75
1645534590000|2022-02-22 12:56:30|4346.12|4345.52|4346.5|4345.9|4346.5|4345.9|4346|4345.4|162
1645534600000|2022-02-22 12:56:40|4346.37|4345.77|4347|4346.4|4347.12|4346.52|4346.37|4345.77|81
1645534610000|2022-02-22 12:56:50|4346.75|4346.15|4346.25|4345.65|4346.75|4346.15|4346|4345.4|169
1645534620000|2022-02-22 12:57:00|4346|4345.4|4346.5|4345.9|4346.75|4346.15|4346|4345.4|52
1645534630000|2022-02-22 12:57:10|4346.25|4345.65|4346.25|4345.65|4346.5|4345.9|4346.25|4345.65|90
1645534640000|2022-02-22 12:57:20|4346.12|4345.52|4346.25|4345.65|4346.5|4345.9|4346|4345.4|527
1645534650000|2022-02-22 12:57:30|4346.37|4345.77|4347|4346.4|4347.5|4346.9|4346.25|4345.65|101
1645534660000|2022-02-22 12:57:40|4346.75|4346.15|4347.25|4346.65|4347.5|4346.9|4346.75|4346.15|40
1645534670000|2022-02-22 12:57:50|4347.5|4346.9|4347.5|4346.9|4348|4347.4|4347.12|4346.52|118
1645534680000|2022-02-22 12:58:00|4347.12|4346.52|4346.75|4346.15|4347.12|4346.52|4346.75|4346.15|73
1645534690000|2022-02-22 12:58:10|4346.62|4346.02|4346.37|4345.77|4347|4346.4|4346.25|4345.65|215
1645534700000|2022-02-22 12:58:20|4347|4346.4|4346.75|4346.15|4347.5|4346.9|4346|4345.4|256
1645534710000|2022-02-22 12:58:30|4346.5|4345.9|4346.75|4346.15|4346.87|4346.27|4346.5|4345.9|86
1645534720000|2022-02-22 12:58:40|4347|4346.4|4346.5|4345.9|4347|4346.4|4346.5|4345.9|45
1645534730000|2022-02-22 12:58:50|||||||||25
1645534740000|2022-02-22 12:59:00|4346.87|4346.27|4347.25|4346.65|4347.5|4346.9|4346.5|4345.9|99
1645534750000|2022-02-22 12:59:10|4347|4346.4|4346.75|4346.15|4347|4346.4|4346.75|4346.15|95
1645534760000|2022-02-22 12:59:20|4347|4346.4|4347.25|4346.65|4347.25|4346.65|4346.75|4346.15|117
1645534770000|2022-02-22 12:59:30|4347|4346.4|4346.75|4346.15|4347.12|4346.52|4346.75|4346.15|44
1645534780000|2022-02-22 12:59:40|4347|4346.4|4346.75|4346.15|4347|4346.4|4346.75|4346.15|32
1645534790000|2022-02-22 12:59:50|4346.87|4346.27|4346.87|4346.27|4347|4346.4|4346.75|4346.15|172
1645534800000|2022-02-22 13:00:00|4347|4346.4|4347.5|4346.9|4348|4347.4|4347|4346.4|214
1645534810000|2022-02-22 13:00:10|4347|4346.4|4346.75|4346.15|4347|4346.4|4346.75|4346.15|149
1645534820000|2022-02-22 13:00:20|4347.5|4346.9|4347|4346.4|4348|4347.4|4347|4346.4|165
1645534830000|2022-02-22 13:00:30|4346.25|4345.65|4346.5|4345.9|4346.5|4345.9|4346|4345.4|544
1645534840000|2022-02-22 13:00:40|4346.25|4345.65|4346|4345.4|4346.25|4345.65|4346|4345.4|47
1645534850000|2022-02-22 13:00:50|4346.25|4345.65|4346.25|4345.65|4346.5|4345.9|4346.25|4345.65|68
1645534860000|2022-02-22 13:01:00|4346.5|4345.9|4346|4345.4|4346.5|4345.9|4346|4345.4|90
1645534870000|2022-02-22 13:01:10|4346.25|4345.65|4345|4344.4|4346.25|4345.65|4344.12|4343.52|579
1645534880000|2022-02-22 13:01:20|4344.75|4344.15|4343|4342.4|4344.75|4344.15|4343|4342.4|166
1645534890000|2022-02-22 13:01:30|4343.62|4343.02|4344.25|4343.65|4344.37|4343.77|4343.5|4342.9|209
1645534900000|2022-02-22 13:01:40|4344.37|4343.77|4343.5|4342.9|4344.75|4344.15|4343.5|4342.9|126
1645534910000|2022-02-22 13:01:50|4343.25|4342.65|4343.75|4343.15|4344.5|4343.9|4343.25|4342.65|217
1645534920000|2022-02-22 13:02:00|4343.25|4342.65|4343.25|4342.65|4343.25|4342.65|4343.25|4342.65|52
1645534930000|2022-02-22 13:02:10|4343|4342.4|4342.25|4341.65|4343.25|4342.65|4342|4341.4|290
1645534940000|2022-02-22 13:02:20|4341.87|4341.27|4341.25|4340.65|4342.25|4341.65|4340.75|4340.15|480
1645534950000|2022-02-22 13:02:30|4341.37|4340.77|4341.5|4340.9|4342|4341.4|4341.37|4340.77|216
1645534960000|2022-02-22 13:02:40|4341.25|4340.65|4340.5|4339.9|4341.37|4340.77|4340.25|4339.65|179
1645534970000|2022-02-22 13:02:50|4340.75|4340.15|4341.25|4340.65|4341.25|4340.65|4340.5|4339.9|204
1645534980000|2022-02-22 13:03:00|4342|4341.4|4342.37|4341.77|4342.37|4341.77|4342|4341.4|174
1645534990000|2022-02-22 13:03:10|4342.25|4341.65|4343.5|4342.9|4343.75|4343.15|4342.25|4341.65|229
1645535000000|2022-02-22 13:03:20|4343.37|4342.77|4344|4343.4|4344|4343.4|4343.25|4342.65|76
1645535010000|2022-02-22 13:03:30|4343.75|4343.15|4344|4343.4|4344.37|4343.77|4343.75|4343.15|46
1645535020000|2022-02-22 13:03:40|4343.87|4343.27|4343.75|4343.15|4344|4343.4|4343.75|4343.15|68
1645535030000|2022-02-22 13:03:50|4344|4343.4|4344.25|4343.65|4344.5|4343.9|4343.75|4343.15|108
1645535040000|2022-02-22 13:04:00|4344.12|4343.52|4344.5|4343.9|4344.5|4343.9|4344|4343.4|33
1645535050000|2022-02-22 13:04:10|4344.25|4343.65|4343.75|4343.15|4344.25|4343.65|4343.75|4343.15|47
1645535060000|2022-02-22 13:04:20|4344|4343.4|4344.5|4343.9|4344.5|4343.9|4344|4343.4|68
1645535070000|2022-02-22 13:04:30|4344.25|4343.65|4343.5|4342.9|4344.25|4343.65|4342.75|4342.15|148
1645535080000|2022-02-22 13:04:40|4343.25|4342.65|4343.75|4343.15|4344.25|4343.65|4342.75|4342.15|348
1645535090000|2022-02-22 13:04:50|4343.62|4343.02|4343.25|4342.65|4344|4343.4|4343.25|4342.65|49
1645535100000|2022-02-22 13:05:00|4343.5|4342.9|4343.5|4342.9|4344.25|4343.65|4343.25|4342.65|84
1645535110000|2022-02-22 13:05:10|4343.37|4342.77|4343.37|4342.77|4343.37|4342.77|4343|4342.4|50
1645535120000|2022-02-22 13:05:20|4343.5|4342.9|4343.75|4343.15|4344|4343.4|4342.75|4342.15|153
1645535130000|2022-02-22 13:05:30|4343.5|4342.9|4344|4343.4|4344|4343.4|4343.25|4342.65|69
1645535140000|2022-02-22 13:05:40|4344.25|4343.65|4344.75|4344.15|4345.25|4344.65|4344.25|4343.65|215
1645535150000|2022-02-22 13:05:50|4344.25|4343.65|4341.5|4340.9|4344.37|4343.77|4341.5|4340.9|229
1645535160000|2022-02-22 13:06:00|4341.25|4340.65|4343|4342.4|4343|4342.4|4341.12|4340.52|175
1645535170000|2022-02-22 13:06:10|4343.25|4342.65|4344|4343.4|4344|4343.4|4343.25|4342.65|64
1645535180000|2022-02-22 13:06:20|4343.75|4343.15|4342.5|4341.9|4343.75|4343.15|4342.25|4341.65|115
1645535190000|2022-02-22 13:06:30|4342.25|4341.65|4342|4341.4|4342.5|4341.9|4341.5|4340.9|82
1645535200000|2022-02-22 13:06:40|4342.25|4341.65|4342|4341.4|4342.75|4342.15|4341.75|4341.15|102
1645535210000|2022-02-22 13:06:50|4341.75|4341.15|4342.25|4341.65|4342.25|4341.65|4341.75|4341.15|45
1645535220000|2022-02-22 13:07:00|4342|4341.4|4342.75|4342.15|4343.25|4342.65|4341.75|4341.15|243
1645535230000|2022-02-22 13:07:10|4343.25|4342.65|4343|4342.4|4343.75|4343.15|4342.75|4342.15|92
1645535240000|2022-02-22 13:07:20|4342.75|4342.15|4342.75|4342.15|4343|4342.4|4342.37|4341.77|150
1645535250000|2022-02-22 13:07:30|4342.62|4342.02|4344|4343.4|4344|4343.4|4342.5|4341.9|104
1645535260000|2022-02-22 13:07:40|4343.75|4343.15|4342|4341.4|4344|4343.4|4342|4341.4|184
1645535270000|2022-02-22 13:07:50|4341.87|4341.27|4343.87|4343.27|4344.25|4343.65|4341.87|4341.27|174
1645535280000|2022-02-22 13:08:00|4343.25|4342.65|4346.5|4345.9|4346.5|4345.9|4343.25|4342.65|314
1645535290000|2022-02-22 13:08:10|4346.25|4345.65|4345.75|4345.15|4346.25|4345.65|4345.5|4344.9|179
1645535300000|2022-02-22 13:08:20|4345.5|4344.9|4345.62|4345.02|4346.25|4345.65|4345.25|4344.65|217
1645535310000|2022-02-22 13:08:30|4345.5|4344.9|4346.5|4345.9|4346.5|4345.9|4345.5|4344.9|84
1645535320000|2022-02-22 13:08:40|4346.87|4346.27|4346.5|4345.9|4347|4346.4|4346.5|4345.9|127
1645535330000|2022-02-22 13:08:50|4346.75|4346.15|4346.75|4346.15|4346.87|4346.27|4346.5|4345.9|70
1645535340000|2022-02-22 13:09:00|4346.37|4345.77|4346.5|4345.9|4346.5|4345.9|4346|4345.4|70
1645535350000|2022-02-22 13:09:10|4346.25|4345.65|4345.37|4344.77|4346.25|4345.65|4345.25|4344.65|89
1645535360000|2022-02-22 13:09:20|4345.25|4344.65|4345.5|4344.9|4345.75|4345.15|4345.25|4344.65|20
1645535370000|2022-02-22 13:09:30|4345.62|4345.02|4345.75|4345.15|4346|4345.4|4345.62|4345.02|27
1645535380000|2022-02-22 13:09:40|4345.87|4345.27|4346|4345.4|4346.25|4345.65|4345.5|4344.9|102
1645535390000|2022-02-22 13:09:50|4345.75|4345.15|4345.75|4345.15|4346.12|4345.52|4345.62|4345.02|27
1645535400000|2022-02-22 13:10:00|4345.62|4345.02|4345.75|4345.15|4345.75|4345.15|4345.25|4344.65|75
1645535410000|2022-02-22 13:10:10|4345.5|4344.9|4344.5|4343.9|4345.5|4344.9|4344.5|4343.9|92
1645535420000|2022-02-22 13:10:20|4344.75|4344.15|4344.37|4343.77|4345.12|4344.52|4344.25|4343.65|60
1645535430000|2022-02-22 13:10:30|4344.25|4343.65|4343.75|4343.15|4344.37|4343.77|4343.25|4342.65|84
1645535440000|2022-02-22 13:10:40|4343.87|4343.27|4343|4342.4|4343.87|4343.27|4343|4342.4|51
1645535450000|2022-02-22 13:10:50|4343.25|4342.65|4344|4343.4|4344.25|4343.65|4343.25|4342.65|72
1645535460000|2022-02-22 13:11:00|4343.75|4343.15|4343.5|4342.9|4344|4343.4|4343.5|4342.9|81
1645535470000|2022-02-22 13:11:10|4343.25|4342.65|4342.75|4342.15|4343.25|4342.65|4342.75|4342.15|73
1645535480000|2022-02-22 13:11:20|4342.5|4341.9|4342|4341.4|4342.75|4342.15|4342|4341.4|184
1645535490000|2022-02-22 13:11:30|4341.75|4341.15|4341.75|4341.15|4342|4341.4|4341|4340.4|286
1645535500000|2022-02-22 13:11:40|4341.5|4340.9|4342.37|4341.77|4342.75|4342.15|4341.5|4340.9|99
1645535510000|2022-02-22 13:11:50|4342.25|4341.65|4342.25|4341.65|4342.75|4342.15|4342|4341.4|56
1645535520000|2022-02-22 13:12:00|4342|4341.4|4341.87|4341.27|4342|4341.4|4341.5|4340.9|139
1645535530000|2022-02-22 13:12:10|4341.75|4341.15|4342.5|4341.9|4342.75|4342.15|4341.25|4340.65|149
1645535540000|2022-02-22 13:12:20|4342.75|4342.15|4341.75|4341.15|4342.75|4342.15|4341.5|4340.9|154
1645535550000|2022-02-22 13:12:30|4341.62|4341.02|4342.5|4341.9|4342.5|4341.9|4341.5|4340.9|60
1645535560000|2022-02-22 13:12:40|4342.62|4342.02|4342|4341.4|4342.75|4342.15|4341.75|4341.15|93
1645535570000|2022-02-22 13:12:50|4341.87|4341.27|4341.5|4340.9|4341.87|4341.27|4341.25|4340.65|69
1645535580000|2022-02-22 13:13:00|4341.37|4340.77|4341.75|4341.15|4341.87|4341.27|4341|4340.4|91
1645535590000|2022-02-22 13:13:10|4342|4341.4|4342.5|4341.9|4342.5|4341.9|4342|4341.4|48
1645535600000|2022-02-22 13:13:20|4342.25|4341.65|4341.5|4340.9|4342.75|4342.15|4341.5|4340.9|102
1645535610000|2022-02-22 13:13:30|4341.37|4340.77|4341.25|4340.65|4341.87|4341.27|4341|4340.4|93
1645535620000|2022-02-22 13:13:40|4341.75|4341.15|4341.12|4340.52|4342|4341.4|4341|4340.4|122
1645535630000|2022-02-22 13:13:50|4341.62|4341.02|4341|4340.4|4341.62|4341.02|4341|4340.4|47
1645535640000|2022-02-22 13:14:00|4341.12|4340.52|4340.75|4340.15|4341.25|4340.65|4340|4339.4|318
1645535650000|2022-02-22 13:14:10|4340.62|4340.02|4340.25|4339.65|4341|4340.4|4340|4339.4|193
1645535660000|2022-02-22 13:14:20|4340.5|4339.9|4340.25|4339.65|4340.5|4339.9|4340|4339.4|65
1645535670000|2022-02-22 13:14:30|4340.12|4339.52|4340|4339.4|4340.12|4339.52|4339.5|4338.9|99
1645535680000|2022-02-22 13:14:40|4339.75|4339.15|4339.5|4338.9|4339.75|4339.15|4339.25|4338.65|135
1645535690000|2022-02-22 13:14:50|4339.37|4338.77|4338.75|4338.15|4339.37|4338.77|4338.25|4337.65|270
1645535700000|2022-02-22 13:15:00|4338.62|4338.02|4338.25|4337.65|4338.62|4338.02|4337.75|4337.15|190
1645535710000|2022-02-22 13:15:10|4337.87|4337.27|4337.5|4336.9|4338.25|4337.65|4337.37|4336.77|226
1645535720000|2022-02-22 13:15:20|4337.75|4337.15|4338.12|4337.52|4338.25|4337.65|4337.5|4336.9|97
1645535730000|2022-02-22 13:15:30|4338|4337.4|4338.87|4338.27|4339|4338.4|4338|4337.4|138
1645535740000|2022-02-22 13:15:40|4339|4338.4|4339.25|4338.65|4339.25|4338.65|4338.5|4337.9|172
1645535750000|2022-02-22 13:15:50|4339.12|4338.52|4339.5|4338.9|4339.5|4338.9|4339|4338.4|67
1645535760000|2022-02-22 13:16:00|4339.75|4339.15|4339.75|4339.15|4339.87|4339.27|4339.62|4339.02|53
1645535770000|2022-02-22 13:16:10|4339.62|4339.02|4340|4339.4|4340.5|4339.9|4339.62|4339.02|96
1645535780000|2022-02-22 13:16:20|4339.87|4339.27|4339|4338.4|4340.25|4339.65|4339|4338.4|192
1645535790000|2022-02-22 13:16:30|4338.87|4338.27|4340|4339.4|4340|4339.4|4338.87|4338.27|147
1645535800000|2022-02-22 13:16:40|4339.75|4339.15|4339.75|4339.15|4339.75|4339.15|4339.75|4339.15|26
1645535810000|2022-02-22 13:16:50|4340.25|4339.65|4340.75|4340.15|4340.75|4340.15|4340|4339.4|69
1645535820000|2022-02-22 13:17:00|4340.5|4339.9|4340.5|4339.9|4340.75|4340.15|4340|4339.4|132
1645535830000|2022-02-22 13:17:10|4340.25|4339.65|4340.5|4339.9|4340.75|4340.15|4340.25|4339.65|28
1645535840000|2022-02-22 13:17:20|4340.75|4340.15|4340.25|4339.65|4340.75|4340.15|4340.25|4339.65|48
1645535850000|2022-02-22 13:17:30|4340.75|4340.15|4340.75|4340.15|4340.87|4340.27|4340.5|4339.9|46
1645535860000|2022-02-22 13:17:40|4340.5|4339.9|4340.5|4339.9|4340.5|4339.9|4340.25|4339.65|45
1645535870000|2022-02-22 13:17:50|4340.75|4340.15|4341|4340.4|4341|4340.4|4340.62|4340.02|165
1645535880000|2022-02-22 13:18:00|4341.25|4340.65|4340.87|4340.27|4341.25|4340.65|4340.5|4339.9|90
1645535890000|2022-02-22 13:18:10|4341|4340.4|4339|4338.4|4341.25|4340.65|4339|4338.4|90
1645535900000|2022-02-22 13:18:20|4338.75|4338.15|4337.75|4337.15|4338.75|4338.15|4337.75|4337.15|127
1645535910000|2022-02-22 13:18:30|4337.5|4336.9|4337.5|4336.9|4338.25|4337.65|4337.37|4336.77|131
1645535920000|2022-02-22 13:18:40|4337.25|4336.65|4337.75|4337.15|4337.75|4337.15|4337|4336.4|195
1645535930000|2022-02-22 13:18:50|4338|4337.4|4339.25|4338.65|4339.5|4338.9|4337.75|4337.15|141
1645535940000|2022-02-22 13:19:00|4339.37|4338.77|4339.75|4339.15|4340.12|4339.52|4339.25|4338.65|66
1645535950000|2022-02-22 13:19:10|4340|4339.4|4339.25|4338.65|4340|4339.4|4339.25|4338.65|58
1645535960000|2022-02-22 13:19:20|4339|4338.4|4338.75|4338.15|4339.37|4338.77|4338.75|4338.15|63
1645535970000|2022-02-22 13:19:30|4339|4338.4|4338.5|4337.9|4339.25|4338.65|4338.5|4337.9|108
1645535980000|2022-02-22 13:19:40|4338.75|4338.15|4339.5|4338.9|4339.5|4338.9|4338.5|4337.9|124
1645535990000|2022-02-22 13:19:50|4339.75|4339.15|4339.25|4338.65|4339.87|4339.27|4339.25|4338.65|45
1645536000000|2022-02-22 13:20:00|4338.75|4338.15|4338.5|4337.9|4339|4338.4|4337.75|4337.15|432
1645536010000|2022-02-22 13:20:10|4338.62|4338.02|4338|4337.4|4339.5|4338.9|4338|4337.4|111
1645536020000|2022-02-22 13:20:20|4338.25|4337.65|4338.25|4337.65|4338.5|4337.9|4337.75|4337.15|64
1645536030000|2022-02-22 13:20:30|4338.37|4337.77|4337.25|4336.65|4338.37|4337.77|4336.5|4335.9|270
1645536040000|2022-02-22 13:20:40|4337.12|4336.52|4336.75|4336.15|4337.5|4336.9|4336.5|4335.9|113
1645536050000|2022-02-22 13:20:50|4337.12|4336.52|4337|4336.4|4337.25|4336.65|4336.75|4336.15|63
1645536060000|2022-02-22 13:21:00|4337.25|4336.65|4337.25|4336.65|4337.5|4336.9|4337.12|4336.52|47
1645536070000|2022-02-22 13:21:10|4337.12|4336.52|4336.75|4336.15|4337.25|4336.65|4336.5|4335.9|87
1645536080000|2022-02-22 13:21:20|4336.87|4336.27|4335.75|4335.15|4337|4336.4|4335.5|4334.9|182
1645536090000|2022-02-22 13:21:30|4335.87|4335.27|4335|4334.4|4336.75|4336.15|4335|4334.4|197
1645536100000|2022-02-22 13:21:40|4335.25|4334.65|4335.62|4335.02|4335.75|4335.15|4335|4334.4|143
1645536110000|2022-02-22 13:21:50|4335.75|4335.15|4335.25|4334.65|4336.25|4335.65|4335.12|4334.52|114
1645536120000|2022-02-22 13:22:00|4335.37|4334.77|4335.25|4334.65|4336|4335.4|4335|4334.4|122
1645536130000|2022-02-22 13:22:10|4335.5|4334.9|4336.25|4335.65|4336.5|4335.9|4335.5|4334.9|100
1645536140000|2022-02-22 13:22:20|4336.12|4335.52|4336.5|4335.9|4337|4336.4|4336.12|4335.52|70
1645536150000|2022-02-22 13:22:30|4336.25|4335.65|4335.75|4335.15|4336.5|4335.9|4335.5|4334.9|93
1645536160000|2022-02-22 13:22:40|4336.25|4335.65|4335.5|4334.9|4336.25|4335.65|4335.5|4334.9|61
1645536170000|2022-02-22 13:22:50|4335.25|4334.65|4335.25|4334.65|4335.25|4334.65|4334.75|4334.15|110
1645536180000|2022-02-22 13:23:00|4335.5|4334.9|4335.5|4334.9|4335.5|4334.9|4335|4334.4|58
1645536190000|2022-02-22 13:23:10|4335.75|4335.15|4336.25|4335.65|4336.25|4335.65|4335.5|4334.9|180
1645536200000|2022-02-22 13:23:20|4336|4335.4|4336.25|4335.65|4336.5|4335.9|4336|4335.4|146
1645536210000|2022-02-22 13:23:30|4336.62|4336.02|4336.5|4335.9|4337|4336.4|4336.5|4335.9|84
1645536220000|2022-02-22 13:23:40|4336.25|4335.65|4335.87|4335.27|4336.25|4335.65|4335.87|4335.27|80
1645536230000|2022-02-22 13:23:50|4335.75|4335.15|4335.5|4334.9|4336|4335.4|4335.5|4334.9|89
1645536240000|2022-02-22 13:24:00|4335.75|4335.15|4335.87|4335.27|4336.37|4335.77|4335.62|4335.02|159
1645536250000|2022-02-22 13:24:10|4336|4335.4|4336.5|4335.9|4336.5|4335.9|4335.87|4335.27|68
1645536260000|2022-02-22 13:24:20|4336.37|4335.77|4336.75|4336.15|4336.75|4336.15|4336.25|4335.65|78
1645536270000|2022-02-22 13:24:30|4336.87|4336.27|4337.37|4336.77|4337.37|4336.77|4336.87|4336.27|160
1645536280000|2022-02-22 13:24:40|4337.25|4336.65|4337.25|4336.65|4337.5|4336.9|4337.25|4336.65|26
1645536290000|2022-02-22 13:24:50|4337.37|4336.77|4336.5|4335.9|4337.37|4336.77|4336.5|4335.9|119
1645536300000|2022-02-22 13:25:00|4336.37|4335.77|4337.5|4336.9|4337.5|4336.9|4336.25|4335.65|116
1645536310000|2022-02-22 13:25:10|4337.25|4336.65|4336.75|4336.15|4337.25|4336.65|4336.75|4336.15|149
1645536320000|2022-02-22 13:25:20|4336.5|4335.9|4336.75|4336.15|4337.5|4336.9|4336.5|4335.9|77
1645536330000|2022-02-22 13:25:30|4336.87|4336.27|4338.25|4337.65|4338.25|4337.65|4336.37|4335.77|284
1645536340000|2022-02-22 13:25:40|4338.12|4337.52|4338|4337.4|4338.12|4337.52|4338|4337.4|82
1645536350000|2022-02-22 13:25:50|4337.75|4337.15|4338.5|4337.9|4338.5|4337.9|4337.75|4337.15|59
1645536360000|2022-02-22 13:26:00|4338.25|4337.65|4338.5|4337.9|4339|4338.4|4338.12|4337.52|207
1645536370000|2022-02-22 13:26:10|4338|4337.4|4337.75|4337.15|4338.25|4337.65|4337.75|4337.15|154
1645536380000|2022-02-22 13:26:20|4338|4337.4|4338.25|4337.65|4338.75|4338.15|4338|4337.4|64
1645536390000|2022-02-22 13:26:30|4338.37|4337.77|4338|4337.4|4338.75|4338.15|4338|4337.4|55
1645536400000|2022-02-22 13:26:40|4338.25|4337.65|4337.75|4337.15|4338.5|4337.9|4337.75|4337.15|36
1645536410000|2022-02-22 13:26:50|4338.25|4337.65|4337.5|4336.9|4338.25|4337.65|4337.5|4336.9|76
1645536420000|2022-02-22 13:27:00|4337.25|4336.65|4337.25|4336.65|4337.5|4336.9|4337.25|4336.65|45
1645536430000|2022-02-22 13:27:10|4337.5|4336.9|4336.25|4335.65|4337.5|4336.9|4336.25|4335.65|209
1645536440000|2022-02-22 13:27:20|4336.12|4335.52|4335.75|4335.15|4336.12|4335.52|4335.75|4335.15|70
1645536450000|2022-02-22 13:27:30|4335.87|4335.27|4335.5|4334.9|4336|4335.4|4335.5|4334.9|82
1645536460000|2022-02-22 13:27:40|4335.75|4335.15|4336|4335.4|4336.25|4335.65|4335.75|4335.15|133
1645536470000|2022-02-22 13:27:50|4336.25|4335.65|4337.25|4336.65|4337.5|4336.9|4336|4335.4|112
1645536480000|2022-02-22 13:28:00|4337|4336.4|4336|4335.4|4337.12|4336.52|4336|4335.4|114
1645536490000|2022-02-22 13:28:10|4336.12|4335.52|4335.75|4335.15|4336.5|4335.9|4335.75|4335.15|48
1645536500000|2022-02-22 13:28:20|4336|4335.4|4336|4335.4|4336.25|4335.65|4335.75|4335.15|70
1645536510000|2022-02-22 13:28:30|4336.25|4335.65|4336.5|4335.9|4336.5|4335.9|4336|4335.4|133
1645536520000|2022-02-22 13:28:40|4336|4335.4|4335.75|4335.15|4336.25|4335.65|4335.5|4334.9|68
1645536530000|2022-02-22 13:28:50|4335.87|4335.27|4335.5|4334.9|4336.25|4335.65|4335.5|4334.9|117
1645536540000|2022-02-22 13:29:00|4334.5|4333.9|4334.5|4333.9|4335|4334.4|4334.25|4333.65|481
1645536550000|2022-02-22 13:29:10|4334.25|4333.65|4334.25|4333.65|4334.5|4333.9|4334|4333.4|124
1645536560000|2022-02-22 13:29:20|4334|4333.4|4334|4333.4|4334.25|4333.65|4333.75|4333.15|92
1645536570000|2022-02-22 13:29:30|4333.75|4333.15|4334.5|4333.9|4334.75|4334.15|4333.75|4333.15|110
1645536580000|2022-02-22 13:29:40|4334.25|4333.65|4334|4333.4|4334.25|4333.65|4333.75|4333.15|82
1645536590000|2022-02-22 13:29:50|4333.75|4333.15|4333.62|4333.02|4334.25|4333.65|4333.5|4332.9|180
1645536600000|2022-02-22 13:30:00|4333.75|4333.15|4335.5|4334.9|4335.5|4334.9|4333.75|4333.15|227
1645536610000|2022-02-22 13:30:10|4335.25|4334.65|4335.25|4334.65|4336|4335.4|4334.87|4334.27|107
1645536620000|2022-02-22 13:30:20|4335.37|4334.77|4336.25|4335.65|4336.5|4335.9|4335.37|4334.77|95
1645536630000|2022-02-22 13:30:30|4336.5|4335.9|4336.5|4335.9|4336.5|4335.9|4335.75|4335.15|76
1645536640000|2022-02-22 13:30:40|4336.62|4336.02|4337.25|4336.65|4337.25|4336.65|4336.5|4335.9|121
1645536650000|2022-02-22 13:30:50|4337|4336.4|4336.62|4336.02|4337|4336.4|4336|4335.4|88
1645536660000|2022-02-22 13:31:00|4336.75|4336.15|4338|4337.4|4338|4337.4|4336.75|4336.15|138
1645536670000|2022-02-22 13:31:10|4338.25|4337.65|4337.25|4336.65|4338.5|4337.9|4337|4336.4|169
1645536680000|2022-02-22 13:31:20|4337.37|4336.77|4337.5|4336.9|4337.75|4337.15|4337.37|4336.77|53
1645536690000|2022-02-22 13:31:30|4338|4337.4|4338.25|4337.65|4338.5|4337.9|4337.5|4336.9|88
1645536700000|2022-02-22 13:31:40|4338.5|4337.9|4338.25|4337.65|4338.5|4337.9|4337.5|4336.9|279
1645536710000|2022-02-22 13:31:50|4338.5|4337.9|4338.75|4338.15|4340|4339.4|4338.5|4337.9|359
1645536720000|2022-02-22 13:32:00|4339|4338.4|4339.25|4338.65|4339.25|4338.65|4338.25|4337.65|197
1645536730000|2022-02-22 13:32:10|4338.75|4338.15|4338.25|4337.65|4338.75|4338.15|4337.75|4337.15|112
1645536740000|2022-02-22 13:32:20|4338|4337.4|4338.25|4337.65|4338.25|4337.65|4337.5|4336.9|85
1645536750000|2022-02-22 13:32:30|4338.5|4337.9|4338.25|4337.65|4338.5|4337.9|4337.75|4337.15|44
1645536760000|2022-02-22 13:32:40|4338.5|4337.9|4338|4337.4|4338.5|4337.9|4338|4337.4|128
1645536770000|2022-02-22 13:32:50|4338.37|4337.77|4338.87|4338.27|4339.12|4338.52|4338.12|4337.52|66
1645536780000|2022-02-22 13:33:00|4339|4338.4|4340|4339.4|4340.12|4339.52|4338.75|4338.15|113
1645536790000|2022-02-22 13:33:10|4340.5|4339.9|4340.75|4340.15|4341|4340.4|4339.5|4338.9|190
1645536800000|2022-02-22 13:33:20|4341|4340.4|4340.25|4339.65|4341|4340.4|4340.25|4339.65|118
1645536810000|2022-02-22 13:33:30|4340|4339.4|4341|4340.4|4341.25|4340.65|4340|4339.4|135
1645536820000|2022-02-22 13:33:40|4340.75|4340.15|4339.5|4338.9|4340.75|4340.15|4339|4338.4|202
1645536830000|2022-02-22 13:33:50|4339.75|4339.15|4339.25|4338.65|4339.75|4339.15|4339.12|4338.52|56
1645536840000|2022-02-22 13:34:00|4339.12|4338.52|4339.5|4338.9|4339.75|4339.15|4339|4338.4|86
1645536850000|2022-02-22 13:34:10|4339.25|4338.65|4339.75|4339.15|4339.75|4339.15|4339.25|4338.65|40
1645536860000|2022-02-22 13:34:20|4339.87|4339.27|4341|4340.4|4341|4340.4|4339.87|4339.27|130
1645536870000|2022-02-22 13:34:30|4340.75|4340.15|4341.25|4340.65|4341.25|4340.65|4340.75|4340.15|75
1645536880000|2022-02-22 13:34:40|4341|4340.4|4340.75|4340.15|4341.25|4340.65|4340.5|4339.9|120
1645536890000|2022-02-22 13:34:50|4340.62|4340.02|4339.75|4339.15|4340.62|4340.02|4339.75|4339.15|55
1645536900000|2022-02-22 13:35:00|4340|4339.4|4340.25|4339.65|4340.25|4339.65|4339.75|4339.15|92
1645536910000|2022-02-22 13:35:10|4340|4339.4|4339.75|4339.15|4340|4339.4|4339.75|4339.15|60
1645536920000|2022-02-22 13:35:20|4339|4338.4|4339|4338.4|4339|4338.4|4338.75|4338.15|131
1645536930000|2022-02-22 13:35:30|4339.12|4338.52|4339.5|4338.9|4339.5|4338.9|4339|4338.4|34
1645536940000|2022-02-22 13:35:40|4339.75|4339.15|4340|4339.4|4340|4339.4|4339.5|4338.9|59
1645536950000|2022-02-22 13:35:50|4340.25|4339.65|4340|4339.4|4340.5|4339.9|4339.75|4339.15|70
1645536960000|2022-02-22 13:36:00|4340.25|4339.65|4340.25|4339.65|4340.25|4339.65|4340.25|4339.65|17
1645536970000|2022-02-22 13:36:10|4340.5|4339.9|4340.5|4339.9|4340.5|4339.9|4340.25|4339.65|87
1645536980000|2022-02-22 13:36:20|4340.75|4340.15|4340.75|4340.15|4341.25|4340.65|4340.75|4340.15|113
1645536990000|2022-02-22 13:36:30|4340.5|4339.9|4340.5|4339.9|4340.75|4340.15|4340.5|4339.9|57
1645537000000|2022-02-22 13:36:40|4340.12|4339.52|4340.37|4339.77|4340.75|4340.15|4340|4339.4|139
1645537010000|2022-02-22 13:36:50|4340.5|4339.9|4340.25|4339.65|4340.5|4339.9|4339.75|4339.15|56
1645537020000|2022-02-22 13:37:00|4340.5|4339.9|4341|4340.4|4341|4340.4|4340.5|4339.9|69
1645537030000|2022-02-22 13:37:10|4341.25|4340.65|4341.5|4340.9|4342|4341.4|4341.12|4340.52|308
1645537040000|2022-02-22 13:37:20|4341.75|4341.15|4341.25|4340.65|4342|4341.4|4341.12|4340.52|171
1645537050000|2022-02-22 13:37:30|4341|4340.4|4341.12|4340.52|4341.12|4340.52|4340.75|4340.15|24
1645537060000|2022-02-22 13:37:40|4341.25|4340.65|4341.62|4341.02|4341.62|4341.02|4340.75|4340.15|105
1645537070000|2022-02-22 13:37:50|4341.75|4341.15|4342.5|4341.9|4342.75|4342.15|4341.62|4341.02|301
1645537080000|2022-02-22 13:38:00|4342.75|4342.15|4342.5|4341.9|4342.75|4342.15|4341.5|4340.9|214
1645537090000|2022-02-22 13:38:10|4342.25|4341.65|4342.5|4341.9|4342.5|4341.9|4342.25|4341.65|44
1645537100000|2022-02-22 13:38:20|4342.25|4341.65|4342.25|4341.65|4342.25|4341.65|4342|4341.4|89
1645537110000|2022-02-22 13:38:30|4342|4341.4|4341.62|4341.02|4342|4341.4|4341.5|4340.9|80
1645537120000|2022-02-22 13:38:40|4341.5|4340.9|4341.5|4340.9|4341.5|4340.9|4341.25|4340.65|93
1645537130000|2022-02-22 13:38:50|4341.37|4340.77|4341.5|4340.9|4341.5|4340.9|4341|4340.4|102
1645537140000|2022-02-22 13:39:00|4341.25|4340.65|4341.25|4340.65|4341.25|4340.65|4341.25|4340.65|36
1645537150000|2022-02-22 13:39:10|4341.5|4340.9|4342.5|4341.9|4342.75|4342.15|4341.5|4340.9|175
1645537160000|2022-02-22 13:39:20|4342.75|4342.15|4342.75|4342.15|4343|4342.4|4342.75|4342.15|99
1645537170000|2022-02-22 13:39:30|4342.5|4341.9|4342.5|4341.9|4343|4342.4|4342.25|4341.65|57
1645537180000|2022-02-22 13:39:40|4342.75|4342.15|4343|4342.4|4343|4342.4|4342.25|4341.65|221
1645537190000|2022-02-22 13:39:50|4342.75|4342.15|4343|4342.4|4343.5|4342.9|4342.75|4342.15|185
1645537200000|2022-02-22 13:40:00|4343.25|4342.65|4344.5|4343.9|4344.5|4343.9|4343.25|4342.65|362
1645537210000|2022-02-22 13:40:10|4344.75|4344.15|4344.75|4344.15|4344.75|4344.15|4344|4343.4|288
1645537220000|2022-02-22 13:40:20|4344.87|4344.27|4344.75|4344.15|4344.87|4344.27|4344.5|4343.9|269
1645537230000|2022-02-22 13:40:30|4344.5|4343.9|4344.87|4344.27|4345|4344.4|4344.5|4343.9|131
1645537240000|2022-02-22 13:40:40|4345|4344.4|4345.25|4344.65|4345.5|4344.9|4345|4344.4|281
1645537250000|2022-02-22 13:40:50|4345|4344.4|4344.75|4344.15|4345.37|4344.77|4344.75|4344.15|131
1645537260000|2022-02-22 13:41:00|4344.5|4343.9|4344.75|4344.15|4344.75|4344.15|4344.5|4343.9|61
1645537270000|2022-02-22 13:41:10|4344.5|4343.9|4344.5|4343.9|4344.5|4343.9|4344|4343.4|126
1645537280000|2022-02-22 13:41:20|4344.62|4344.02|4344.5|4343.9|4344.75|4344.15|4344.5|4343.9|18
1645537290000|2022-02-22 13:41:30|4344.75|4344.15|4345|4344.4|4345.25|4344.65|4344.75|4344.15|63
1645537300000|2022-02-22 13:41:40|4344.75|4344.15|4344.5|4343.9|4344.75|4344.15|4344.25|4343.65|152
1645537310000|2022-02-22 13:41:50|4344.12|4343.52|4344.5|4343.9|4344.75|4344.15|4344.12|4343.52|48
1645537320000|2022-02-22 13:42:00|4344.62|4344.02|4345|4344.4|4345.12|4344.52|4344.5|4343.9|63
1645537330000|2022-02-22 13:42:10|4345.25|4344.65|4346|4345.4|4346|4345.4|4345|4344.4|195
1645537340000|2022-02-22 13:42:20|4346.5|4345.9|4347.25|4346.65|4347.75|4347.15|4346.5|4345.9|192
1645537350000|2022-02-22 13:42:30|4347|4346.4|4347|4346.4|4347.25|4346.65|4346.75|4346.15|131
1645537360000|2022-02-22 13:42:40|4346.75|4346.15|4345.62|4345.02|4346.75|4346.15|4345.5|4344.9|85
1645537370000|2022-02-22 13:42:50|4345.5|4344.9|4345.5|4344.9|4345.75|4345.15|4345.5|4344.9|123
1645537380000|2022-02-22 13:43:00|4345.62|4345.02|4345.75|4345.15|4345.75|4345.15|4345.25|4344.65|86
1645537390000|2022-02-22 13:43:10|4345.5|4344.9|4346.5|4345.9|4346.5|4345.9|4345.5|4344.9|95
1645537400000|2022-02-22 13:43:20|4346.25|4345.65|4347.25|4346.65|4347.25|4346.65|4346.25|4345.65|79
1645537410000|2022-02-22 13:43:30|4347.5|4346.9|4346.75|4346.15|4347.5|4346.9|4346.75|4346.15|137
1645537420000|2022-02-22 13:43:40|4347|4346.4|4346.75|4346.15|4347|4346.4|4346.5|4345.9|122
1645537430000|2022-02-22 13:43:50|4347.25|4346.65|4347.25|4346.65|4347.25|4346.65|4347.25|4346.65|103
1645537440000|2022-02-22 13:44:00|4347|4346.4|4347.5|4346.9|4347.75|4347.15|4347|4346.4|160
1645537450000|2022-02-22 13:44:10|4347.75|4347.15|4347|4346.4|4347.75|4347.15|4347|4346.4|94
1645537460000|2022-02-22 13:44:20|4347.12|4346.52|4347.25|4346.65|4347.5|4346.9|4346.62|4346.02|286
1645537470000|2022-02-22 13:44:30|4347.5|4346.9|4347.5|4346.9|4347.5|4346.9|4347.5|4346.9|25
1645537480000|2022-02-22 13:44:40|4347.25|4346.65|4347|4346.4|4347.5|4346.9|4347|4346.4|110
1645537490000|2022-02-22 13:44:50|4346.87|4346.27|4347|4346.4|4347.5|4346.9|4346.75|4346.15|69
1645537500000|2022-02-22 13:45:00|4346.75|4346.15|4347|4346.4|4347.25|4346.65|4346.5|4345.9|80
1645537510000|2022-02-22 13:45:10|4346.75|4346.15|4346|4345.4|4346.75|4346.15|4346|4345.4|78
1645537520000|2022-02-22 13:45:20|4346.25|4345.65|4346.75|4346.15|4346.75|4346.15|4346.12|4345.52|51
1645537530000|2022-02-22 13:45:30|4346.87|4346.27|4347|4346.4|4347|4346.4|4346.75|4346.15|89
1645537540000|2022-02-22 13:45:40|4346.75|4346.15|4347.25|4346.65|4347.25|4346.65|4346.75|4346.15|74
1645537550000|2022-02-22 13:45:50|4347.5|4346.9|4346.75|4346.15|4347.5|4346.9|4346.75|4346.15|137
1645537560000|2022-02-22 13:46:00|4347|4346.4|4346.75|4346.15|4347|4346.4|4346.5|4345.9|85
1645537570000|2022-02-22 13:46:10|4346.5|4345.9|4346|4345.4|4346.5|4345.9|4346|4345.4|102
1645537580000|2022-02-22 13:46:20|4345.75|4345.15|4345.75|4345.15|4345.75|4345.15|4345.5|4344.9|108
1645537590000|2022-02-22 13:46:30|4345.62|4345.02|4345.75|4345.15|4346|4345.4|4345.62|4345.02|49
1645537600000|2022-02-22 13:46:40|4345.5|4344.9|4345.25|4344.65|4345.5|4344.9|4345|4344.4|60
1645537610000|2022-02-22 13:46:50|4345|4344.4|4345|4344.4|4345|4344.4|4345|4344.4|37
1645537620000|2022-02-22 13:47:00|4345.12|4344.52|4344.5|4343.9|4345.25|4344.65|4344.5|4343.9|158
1645537630000|2022-02-22 13:47:10|4344.75|4344.15|4345|4344.4|4345|4344.4|4344.75|4344.15|48
1645537640000|2022-02-22 13:47:20|4345.25|4344.65|4345|4344.4|4345.25|4344.65|4345|4344.4|51
1645537650000|2022-02-22 13:47:30|4344.75|4344.15|4344.25|4343.65|4344.75|4344.15|4343.75|4343.15|356
1645537660000|2022-02-22 13:47:40|4344|4343.4|4344.25|4343.65|4344.5|4343.9|4344|4343.4|129
1645537670000|2022-02-22 13:47:50|4344|4343.4|4343.75|4343.15|4344|4343.4|4343.75|4343.15|51
1645537680000|2022-02-22 13:48:00|4343.25|4342.65|4343.75|4343.15|4343.75|4343.15|4343|4342.4|308
1645537690000|2022-02-22 13:48:10|4343.5|4342.9|4343.5|4342.9|4343.5|4342.9|4343.25|4342.65|61
1645537700000|2022-02-22 13:48:20|4343.25|4342.65|4343.12|4342.52|4343.5|4342.9|4343.12|4342.52|69
1645537710000|2022-02-22 13:48:30|4343.25|4342.65|4344|4343.4|4344.25|4343.65|4343|4342.4|223
1645537720000|2022-02-22 13:48:40|4343.87|4343.27|4344|4343.4|4344|4343.4|4343.75|4343.15|61
1645537730000|2022-02-22 13:48:50|4343.75|4343.15|4343.75|4343.15|4343.75|4343.15|4343.5|4342.9|54
1645537740000|2022-02-22 13:49:00|4344|4343.4|4343.75|4343.15|4344|4343.4|4343.5|4342.9|57
1645537750000|2022-02-22 13:49:10|4344|4343.4|4344|4343.4|4344|4343.4|4344|4343.4|35
1645537760000|2022-02-22 13:49:20|4344.25|4343.65|4344.5|4343.9|4344.75|4344.15|4344.25|4343.65|231
1645537770000|2022-02-22 13:49:30|4344.75|4344.15|4345.5|4344.9|4345.5|4344.9|4344.75|4344.15|120
1645537780000|2022-02-22 13:49:40|4345.25|4344.65|4345.5|4344.9|4345.5|4344.9|4345|4344.4|213
1645537790000|2022-02-22 13:49:50|4345.25|4344.65|4344.75|4344.15|4345.25|4344.65|4344.75|4344.15|184
1645537800000|2022-02-22 13:50:00|4344.87|4344.27|4345|4344.4|4345.25|4344.65|4344.87|4344.27|77
1645537810000|2022-02-22 13:50:10|4344.75|4344.15|4344.25|4343.65|4344.75|4344.15|4344.25|4343.65|92
1645537820000|2022-02-22 13:50:20|4344.37|4343.77|4343.75|4343.15|4344.5|4343.9|4343.75|4343.15|171
1645537830000|2022-02-22 13:50:30|4344|4343.4|4343.5|4342.9|4344|4343.4|4343.5|4342.9|109
1645537840000|2022-02-22 13:50:40|4343.25|4342.65|4344|4343.4|4344.25|4343.65|4343|4342.4|469
1645537850000|2022-02-22 13:50:50|4343.87|4343.27|4344.5|4343.9|4344.5|4343.9|4343.75|4343.15|31
1645537860000|2022-02-22 13:51:00|4344.25|4343.65|4344.12|4343.52|4344.5|4343.9|4344.12|4343.52|72
1645537870000|2022-02-22 13:51:10|4344|4343.4|4344|4343.4|4344.25|4343.65|4344|4343.4|55
1645537880000|2022-02-22 13:51:20|4343.75|4343.15|4343.75|4343.15|4343.75|4343.15|4343.75|4343.15|41
1645537890000|2022-02-22 13:51:30|4344|4343.4|4344.25|4343.65|4344.25|4343.65|4344|4343.4|68
1645537900000|2022-02-22 13:51:40|4344.5|4343.9|4345|4344.4|4345|4344.4|4344.5|4343.9|50
1645537910000|2022-02-22 13:51:50|4344.75|4344.15|4344.75|4344.15|4344.75|4344.15|4344.75|4344.15|25
1645537920000|2022-02-22 13:52:00|4344.5|4343.9|4344.5|4343.9|4344.5|4343.9|4344.5|4343.9|84
1645537930000|2022-02-22 13:52:10|||||||||4
1645537940000|2022-02-22 13:52:20|||||||||65
1645537950000|2022-02-22 13:52:30|4344.37|4343.77|4343.75|4343.15|4344.37|4343.77|4343.5|4342.9|144
1645537960000|2022-02-22 13:52:40|4343.5|4342.9|4343.25|4342.65|4343.5|4342.9|4343.12|4342.52|122
1645537970000|2022-02-22 13:52:50|4343|4342.4|4343.25|4342.65|4343.25|4342.65|4343|4342.4|59
1645537980000|2022-02-22 13:53:00|4343.37|4342.77|4343.5|4342.9|4343.75|4343.15|4343.37|4342.77|74
1645537990000|2022-02-22 13:53:10|4343.75|4343.15|4344|4343.4|4344|4343.4|4343.5|4342.9|43
1645538000000|2022-02-22 13:53:20|4344.25|4343.65|4346.25|4345.65|4346.5|4345.9|4344.25|4343.65|526
1645538010000|2022-02-22 13:53:30|4346|4345.4|4345.5|4344.9|4346|4345.4|4345.5|4344.9|107
1645538020000|2022-02-22 13:53:40|4345.75|4345.15|4346.5|4345.9|4346.5|4345.9|4345.75|4345.15|91
1645538030000|2022-02-22 13:53:50|4346.25|4345.65|4345.75|4345.15|4346.25|4345.65|4345.75|4345.15|70
1645538040000|2022-02-22 13:54:00|4345.25|4344.65|4344.5|4343.9|4345.5|4344.9|4344.5|4343.9|329
1645538050000|2022-02-22 13:54:10|||||||||21
1645538060000|2022-02-22 13:54:20|4344.25|4343.65|4344|4343.4|4344.25|4343.65|4344|4343.4|134
1645538070000|2022-02-22 13:54:30|4343.75|4343.15|4343.5|4342.9|4344|4343.4|4343.5|4342.9|109
1645538080000|2022-02-22 13:54:40|4343.37|4342.77|4343.25|4342.65|4343.5|4342.9|4342.75|4342.15|119
1645538090000|2022-02-22 13:54:50|4342.75|4342.15|4343.25|4342.65|4343.25|4342.65|4342.75|4342.15|80
1645538100000|2022-02-22 13:55:00|4342.75|4342.15|4343|4342.4|4343|4342.4|4342.75|4342.15|94
1645538110000|2022-02-22 13:55:10|4343.12|4342.52|4343.25|4342.65|4343.5|4342.9|4343.12|4342.52|69
1645538120000|2022-02-22 13:55:20|4343.5|4342.9|4343.25|4342.65|4343.5|4342.9|4343.25|4342.65|81
1645538130000|2022-02-22 13:55:30|4343.5|4342.9|4343|4342.4|4343.5|4342.9|4342.75|4342.15|118
1645538140000|2022-02-22 13:55:40|4342.25|4341.65|4342.75|4342.15|4342.75|4342.15|4342.25|4341.65|296
1645538150000|2022-02-22 13:55:50|4342.62|4342.02|4342.25|4341.65|4342.62|4342.02|4342|4341.4|93
1645538160000|2022-02-22 13:56:00|4342.12|4341.52|4342.75|4342.15|4343|4342.4|4342.12|4341.52|75
1645538170000|2022-02-22 13:56:10|4343|4342.4|4342.75|4342.15|4343.12|4342.52|4342.5|4341.9|104
1645538180000|2022-02-22 13:56:20|4342.87|4342.27|4342.75|4342.15|4342.87|4342.27|4342.75|4342.15|7
1645538190000|2022-02-22 13:56:30|4343|4342.4|4342.5|4341.9|4343|4342.4|4342.5|4341.9|41
1645538200000|2022-02-22 13:56:40|4342|4341.4|4343|4342.4|4343.12|4342.52|4342|4341.4|152
1645538210000|2022-02-22 13:56:50|4343.12|4342.52|4342.75|4342.15|4343.25|4342.65|4342.75|4342.15|147
1645538220000|2022-02-22 13:57:00|4343.12|4342.52|4343.12|4342.52|4343.25|4342.65|4343|4342.4|60
1645538230000|2022-02-22 13:57:10|4343.25|4342.65|4343|4342.4|4343.25|4342.65|4342.75|4342.15|40
1645538240000|2022-02-22 13:57:20|4343.25|4342.65|4343.75|4343.15|4343.75|4343.15|4343.25|4342.65|64
1645538250000|2022-02-22 13:57:30|4343.87|4343.27|4343.5|4342.9|4344|4343.4|4343.5|4342.9|86
1645538260000|2022-02-22 13:57:40|4343.62|4343.02|4344|4343.4|4344|4343.4|4343.5|4342.9|38
1645538270000|2022-02-22 13:57:50|4343.87|4343.27|4344|4343.4|4344|4343.4|4343.75|4343.15|40
1645538280000|2022-02-22 13:58:00|4344.25|4343.65|4344.62|4344.02|4344.75|4344.15|4344.25|4343.65|53
1645538290000|2022-02-22 13:58:10|4344.75|4344.15|4343.25|4342.65|4344.75|4344.15|4342.25|4341.65|519
1645538300000|2022-02-22 13:58:20|4343.37|4342.77|4343.25|4342.65|4343.37|4342.77|4343|4342.4|61
1645538310000|2022-02-22 13:58:30|4343|4342.4|4344.75|4344.15|4344.75|4344.15|4343|4342.4|171
1645538320000|2022-02-22 13:58:40|4344.5|4343.9|4343.75|4343.15|4344.5|4343.9|4343.75|4343.15|120
1645538330000|2022-02-22 13:58:50|4343.87|4343.27|4344.5|4343.9|4344.5|4343.9|4343.75|4343.15|77
1645538340000|2022-02-22 13:59:00|4344|4343.4|4343.5|4342.9|4344|4343.4|4343|4342.4|211
1645538350000|2022-02-22 13:59:10|4343.25|4342.65|4344|4343.4|4344.25|4343.65|4343.25|4342.65|216
1645538360000|2022-02-22 13:59:20|4343.5|4342.9|4343.5|4342.9|4343.75|4343.15|4343.25|4342.65|56
1645538370000|2022-02-22 13:59:30|4343.25|4342.65|4342.5|4341.9|4343.25|4342.65|4342.37|4341.77|93
1645538380000|2022-02-22 13:59:40|4342.37|4341.77|4343.25|4342.65|4343.25|4342.65|4342|4341.4|177
1645538390000|2022-02-22 13:59:50|4343.37|4342.77|4342.62|4342.02|4343.5|4342.9|4342.62|4342.02|201
1645538400000|2022-02-22 14:00:00|4342.5|4341.9|4342|4341.4|4342.5|4341.9|4342|4341.4|209
1645538410000|2022-02-22 14:00:10|4342.12|4341.52|4341.75|4341.15|4342.25|4341.65|4341.75|4341.15|186
1645538420000|2022-02-22 14:00:20|4342.25|4341.65|4342|4341.4|4342.25|4341.65|4341.75|4341.15|72
1645538430000|2022-02-22 14:00:30|4341.75|4341.15|4342.25|4341.65|4342.5|4341.9|4341.5|4340.9|162
1645538440000|2022-02-22 14:00:40|4342|4341.4|4341.75|4341.15|4342|4341.4|4341.75|4341.15|34
1645538450000|2022-02-22 14:00:50|4341.5|4340.9|4341.25|4340.65|4341.75|4341.15|4341.25|4340.65|240
1645538460000|2022-02-22 14:01:00|4341.5|4340.9|4341.75|4341.15|4342|4341.4|4341.5|4340.9|52
1645538470000|2022-02-22 14:01:10|4341.5|4340.9|4342.25|4341.65|4342.25|4341.65|4341.5|4340.9|140
1645538480000|2022-02-22 14:01:20|4342.5|4341.9|4342.25|4341.65|4342.75|4342.15|4342.25|4341.65|126
1645538490000|2022-02-22 14:01:30|4342.12|4341.52|4343|4342.4|4343.25|4342.65|4341.75|4341.15|101
1645538500000|2022-02-22 14:01:40|4343.25|4342.65|4343.25|4342.65|4343.5|4342.9|4343|4342.4|116
1645538510000|2022-02-22 14:01:50|4343.5|4342.9|4344.25|4343.65|4344.25|4343.65|4343.25|4342.65|125
1645538520000|2022-02-22 14:02:00|4344.5|4343.9|4345.5|4344.9|4345.5|4344.9|4344.5|4343.9|244
1645538530000|2022-02-22 14:02:10|4345.75|4345.15|4346.5|4345.9|4346.5|4345.9|4345.75|4345.15|209
1645538540000|2022-02-22 14:02:20|4346.75|4346.15|4347|4346.4|4347|4346.4|4346.5|4345.9|312
1645538550000|2022-02-22 14:02:30|4346.75|4346.15|4345.5|4344.9|4346.75|4346.15|4345.5|4344.9|274
1645538560000|2022-02-22 14:02:40|4345.25|4344.65|4344.5|4343.9|4345.25|4344.65|4344.5|4343.9|95
1645538570000|2022-02-22 14:02:50|4344.25|4343.65|4343.75|4343.15|4344.25|4343.65|4343.5|4342.9|107
1645538580000|2022-02-22 14:03:00|4343.87|4343.27|4343.75|4343.15|4344.5|4343.9|4343.5|4342.9|163
1645538590000|2022-02-22 14:03:10|4344|4343.4|4343.5|4342.9|4344|4343.4|4343.5|4342.9|77
1645538600000|2022-02-22 14:03:20|4343.62|4343.02|4343.5|4342.9|4343.75|4343.15|4343.5|4342.9|24
1645538610000|2022-02-22 14:03:30|4343.25|4342.65|4342.75|4342.15|4343.25|4342.65|4342.75|4342.15|125
1645538620000|2022-02-22 14:03:40|4343|4342.4|4342.75|4342.15|4343|4342.4|4342.75|4342.15|27
1645538630000|2022-02-22 14:03:50|4342.87|4342.27|4342.75|4342.15|4343|4342.4|4342.5|4341.9|57
1645538640000|2022-02-22 14:04:00|4342.87|4342.27|4343|4342.4|4344.5|4343.9|4342.87|4342.27|478
1645538650000|2022-02-22 14:04:10|4343.25|4342.65|4343.25|4342.65|4343.5|4342.9|4343|4342.4|52
1645538660000|2022-02-22 14:04:20|4343|4342.4|4342.25|4341.65|4343|4342.4|4342.25|4341.65|84
1645538670000|2022-02-22 14:04:30|4342.75|4342.15|4342.25|4341.65|4342.75|4342.15|4342.25|4341.65|51
1645538680000|2022-02-22 14:04:40|4342|4341.4|4342.5|4341.9|4342.5|4341.9|4341.75|4341.15|102
1645538690000|2022-02-22 14:04:50|4342.75|4342.15|4342.5|4341.9|4343|4342.4|4342.5|4341.9|64
1645538700000|2022-02-22 14:05:00|4342.25|4341.65|4342|4341.4|4342.5|4341.9|4342|4341.4|50
1645538710000|2022-02-22 14:05:10|4342.12|4341.52|4341.75|4341.15|4342.12|4341.52|4341.75|4341.15|86
1645538720000|2022-02-22 14:05:20|4341.5|4340.9|4340.25|4339.65|4341.5|4340.9|4340.25|4339.65|268
1645538730000|2022-02-22 14:05:30|4340|4339.4|4340.37|4339.77|4340.37|4339.77|4340|4339.4|167
1645538740000|2022-02-22 14:05:40|4340.25|4339.65|4340.75|4340.15|4341|4340.4|4340.25|4339.65|121
1645538750000|2022-02-22 14:05:50|4340.62|4340.02|4340.75|4340.15|4340.75|4340.15|4340.5|4339.9|44
1645538760000|2022-02-22 14:06:00|4340.5|4339.9|4340.75|4340.15|4340.75|4340.15|4340.5|4339.9|117
1645538770000|2022-02-22 14:06:10|4340.87|4340.27|4340.5|4339.9|4341|4340.4|4340.5|4339.9|130
1645538780000|2022-02-22 14:06:20|4340.75|4340.15|4341|4340.4|4341.25|4340.65|4340.5|4339.9|85
1645538790000|2022-02-22 14:06:30|4341.12|4340.52|4341.5|4340.9|4341.5|4340.9|4341|4340.4|96
1645538800000|2022-02-22 14:06:40|4341.37|4340.77|4341.5|4340.9|4341.5|4340.9|4341.25|4340.65|51
1645538810000|2022-02-22 14:06:50|4341.75|4341.15|4341.75|4341.15|4341.75|4341.15|4341.75|4341.15|62
1645538820000|2022-02-22 14:07:00|4341.5|4340.9|4341.5|4340.9|4341.75|4341.15|4341.37|4340.77|113
1645538830000|2022-02-22 14:07:10|4341.75|4341.15|4341.5|4340.9|4341.75|4341.15|4341.25|4340.65|43
1645538840000|2022-02-22 14:07:20|4341.25|4340.65|4341.37|4340.77|4341.37|4340.77|4341.25|4340.65|39
1645538850000|2022-02-22 14:07:30|4341.25|4340.65|4342.25|4341.65|4342.5|4341.9|4341.25|4340.65|157
1645538860000|2022-02-22 14:07:40|4342|4341.4|4341.75|4341.15|4342|4341.4|4341.75|4341.15|44
1645538870000|2022-02-22 14:07:50|4341.62|4341.02|4342.37|4341.77|4342.5|4341.9|4341.62|4341.02|89
1645538880000|2022-02-22 14:08:00|4342.25|4341.65|4342.5|4341.9|4342.75|4342.15|4342.25|4341.65|52
1645538890000|2022-02-22 14:08:10|4342.62|4342.02|4342.25|4341.65|4342.62|4342.02|4342.25|4341.65|30
1645538900000|2022-02-22 14:08:20|4342.37|4341.77|4342.37|4341.77|4342.37|4341.77|4342.25|4341.65|45
1645538910000|2022-02-22 14:08:30|4342.25|4341.65|4342.5|4341.9|4342.5|4341.9|4342.25|4341.65|6
1645538920000|2022-02-22 14:08:40|4342.75|4342.15|4342.5|4341.9|4342.75|4342.15|4342.5|4341.9|43
1645538930000|2022-02-22 14:08:50|4342.75|4342.15|4342.5|4341.9|4342.75|4342.15|4342.25|4341.65|132
1645538940000|2022-02-22 14:09:00|4342.25|4341.65|4342.5|4341.9|4342.5|4341.9|4342.25|4341.65|66
1645538950000|2022-02-22 14:09:10|4342.75|4342.15|4342.5|4341.9|4342.75|4342.15|4342.5|4341.9|36
1645538960000|2022-02-22 14:09:20|4342.12|4341.52|4342|4341.4|4342.25|4341.65|4342|4341.4|29
1645538970000|2022-02-22 14:09:30|4342.12|4341.52|4342|4341.4|4342.37|4341.77|4342|4341.4|26
1645538980000|2022-02-22 14:09:40|4341.75|4341.15|4341.75|4341.15|4342.25|4341.65|4341.75|4341.15|112
1645538990000|2022-02-22 14:09:50|4342|4341.4|4341.5|4340.9|4342|4341.4|4341.5|4340.9|57
1645539000000|2022-02-22 14:10:00|4341.25|4340.65|4341|4340.4|4341.25|4340.65|4341|4340.4|222
1645539010000|2022-02-22 14:10:10|4341.12|4340.52|4341.5|4340.9|4341.75|4341.15|4341.12|4340.52|47
1645539020000|2022-02-22 14:10:20|4341.75|4341.15|4342|4341.4|4342.25|4341.65|4341.5|4340.9|87
1645539030000|2022-02-22 14:10:30|4342.25|4341.65|4342.25|4341.65|4342.25|4341.65|4342.25|4341.65|73
1645539040000|2022-02-22 14:10:40|4342.5|4341.9|4342.75|4342.15|4342.75|4342.15|4342.5|4341.9|73
1645539050000|2022-02-22 14:10:50|4343|4342.4|4343.25|4342.65|4343.25|4342.65|4343|4342.4|119
1645539060000|2022-02-22 14:11:00|4343.5|4342.9|4343.5|4342.9|4343.75|4343.15|4343.37|4342.77|163
1645539070000|2022-02-22 14:11:10|4343.62|4343.02|4343|4342.4|4343.75|4343.15|4343|4342.4|113
1645539080000|2022-02-22 14:11:20|4343.25|4342.65|4343.25|4342.65|4343.5|4342.9|4343.25|4342.65|55
1645539090000|2022-02-22 14:11:30|4343|4342.4|4343.5|4342.9|4343.5|4342.9|4343|4342.4|53
1645539100000|2022-02-22 14:11:40|4344|4343.4|4344.25|4343.65|4344.25|4343.65|4344|4343.4|105
1645539110000|2022-02-22 14:11:50|4344|4343.4|4344|4343.4|4344|4343.4|4343.75|4343.15|155
1645539120000|2022-02-22 14:12:00|4343.87|4343.27|4344|4343.4|4344|4343.4|4343.75|4343.15|43
1645539130000|2022-02-22 14:12:10|4343.75|4343.15|4343.75|4343.15|4343.75|4343.15|4343.75|4343.15|51
1645539140000|2022-02-22 14:12:20|4344|4343.4|4343.75|4343.15|4344|4343.4|4343.75|4343.15|52
1645539150000|2022-02-22 14:12:30|4343.87|4343.27|4343.75|4343.15|4344|4343.4|4343.75|4343.15|124
1645539160000|2022-02-22 14:12:40|4343.5|4342.9|4343.5|4342.9|4343.5|4342.9|4343.37|4342.77|73
1645539170000|2022-02-22 14:12:50|4343.37|4342.77|4343.5|4342.9|4343.5|4342.9|4343.25|4342.65|61
1645539180000|2022-02-22 14:13:00|4343.62|4343.02|4343.5|4342.9|4343.62|4343.02|4343|4342.4|187
1645539190000|2022-02-22 14:13:10|4343.37|4342.77|4343.5|4342.9|4343.75|4343.15|4343.37|4342.77|27
1645539200000|2022-02-22 14:13:20|4343.75|4343.15|4343.5|4342.9|4344|4343.4|4343.5|4342.9|83
1645539210000|2022-02-22 14:13:30|4343.25|4342.65|4343.37|4342.77|4343.37|4342.77|4343|4342.4|54
1645539220000|2022-02-22 14:13:40|4343.25|4342.65|4343|4342.4|4343.25|4342.65|4343|4342.4|43
1645539230000|2022-02-22 14:13:50|4343.25|4342.65|4343|4342.4|4343.25|4342.65|4343|4342.4|88
1645539240000|2022-02-22 14:14:00|4342.75|4342.15|4342.75|4342.15|4343|4342.4|4342.75|4342.15|84
1645539250000|2022-02-22 14:14:10|4342.25|4341.65|4341.5|4340.9|4342.37|4341.77|4341.5|4340.9|306
1645539260000|2022-02-22 14:14:20|4341.25|4340.65|4342|4341.4|4342|4341.4|4341.25|4340.65|86
1645539270000|2022-02-22 14:14:30|4341.87|4341.27|4340.25|4339.65|4342|4341.4|4340.25|4339.65|174
1645539280000|2022-02-22 14:14:40|4340.37|4339.77|4339.75|4339.15|4340.62|4340.02|4339.75|4339.15|296
1645539290000|2022-02-22 14:14:50|4340|4339.4|4340.25|4339.65|4340.25|4339.65|4339.75|4339.15|129
1645539300000|2022-02-22 14:15:00|4340.75|4340.15|4340.25|4339.65|4340.75|4340.15|4340.25|4339.65|156
1645539310000|2022-02-22 14:15:10|4340.5|4339.9|4340|4339.4|4340.5|4339.9|4340|4339.4|59
1645539320000|2022-02-22 14:15:20|4340.25|4339.65|4340.75|4340.15|4341|4340.4|4340.25|4339.65|174
1645539330000|2022-02-22 14:15:30|4341|4340.4|4340.5|4339.9|4341|4340.4|4340.5|4339.9|65
1645539340000|2022-02-22 14:15:40|4340.75|4340.15|4341.25|4340.65|4341.25|4340.65|4340.75|4340.15|72
1645539350000|2022-02-22 14:15:50|4341|4340.4|4340.75|4340.15|4341.37|4340.77|4340.75|4340.15|102
1645539360000|2022-02-22 14:16:00|4341|4340.4|4340.25|4339.65|4341|4340.4|4340.25|4339.65|89
1645539370000|2022-02-22 14:16:10|4340.37|4339.77|4340.25|4339.65|4340.5|4339.9|4340.25|4339.65|52
1645539380000|2022-02-22 14:16:20|4340|4339.4|4339.75|4339.15|4340|4339.4|4339.5|4338.9|136
1645539390000|2022-02-22 14:16:30|4340|4339.4|4340|4339.4|4340.25|4339.65|4340|4339.4|92
1645539400000|2022-02-22 14:16:40|4339.75|4339.15|4339.75|4339.15|4339.75|4339.15|4339.5|4338.9|82
1645539410000|2022-02-22 14:16:50|4340|4339.4|4339.75|4339.15|4340|4339.4|4339.75|4339.15|91
1645539420000|2022-02-22 14:17:00|4340|4339.4|4339.75|4339.15|4340|4339.4|4339.75|4339.15|129
1645539430000|2022-02-22 14:17:10|4339.62|4339.02|4339.5|4338.9|4339.75|4339.15|4339.5|4338.9|50
1645539440000|2022-02-22 14:17:20|4339.75|4339.15|4340|4339.4|4340.25|4339.65|4339.75|4339.15|66
1645539450000|2022-02-22 14:17:30|4339.87|4339.27|4339.5|4338.9|4339.87|4339.27|4339.5|4338.9|84
1645539460000|2022-02-22 14:17:40|4339.62|4339.02|4339|4338.4|4339.62|4339.02|4339|4338.4|94
1645539470000|2022-02-22 14:17:50|4338.75|4338.15|4339.12|4338.52|4339.12|4338.52|4338.25|4337.65|301
1645539480000|2022-02-22 14:18:00|4339.25|4338.65|4340.12|4339.52|4340.12|4339.52|4339.25|4338.65|78
1645539490000|2022-02-22 14:18:10|4340.25|4339.65|4340.5|4339.9|4340.75|4340.15|4340.25|4339.65|183
1645539500000|2022-02-22 14:18:20|4340.25|4339.65|4340.5|4339.9|4340.5|4339.9|4340|4339.4|75
1645539510000|2022-02-22 14:18:30|4340.75|4340.15|4340.75|4340.15|4341|4340.4|4340.5|4339.9|136
1645539520000|2022-02-22 14:18:40|4340.5|4339.9|4340.25|4339.65|4340.5|4339.9|4340.25|4339.65|62
1645539530000|2022-02-22 14:18:50|4340|4339.4|4340|4339.4|4340|4339.4|4339.75|4339.15|99
1645539540000|2022-02-22 14:19:00|4339.87|4339.27|4339.75|4339.15|4340|4339.4|4339.75|4339.15|61
1645539550000|2022-02-22 14:19:10|4339.5|4338.9|4340.5|4339.9|4340.5|4339.9|4339.5|4338.9|94
1645539560000|2022-02-22 14:19:20|4340.25|4339.65|4340.5|4339.9|4340.5|4339.9|4340.25|4339.65|32
1645539570000|2022-02-22 14:19:30|4340.25|4339.65|4339.5|4338.9|4340.25|4339.65|4339.5|4338.9|37
1645539580000|2022-02-22 14:19:40|4339.75|4339.15|4339|4338.4|4339.75|4339.15|4339|4338.4|39
1645539590000|2022-02-22 14:19:50|4339.25|4338.65|4339.75|4339.15|4339.75|4339.15|4339.25|4338.65|79
1645539600000|2022-02-22 14:20:00|4340|4339.4|4338.5|4337.9|4340|4339.4|4338|4337.4|383
1645539610000|2022-02-22 14:20:10|4338.25|4337.65|4338.25|4337.65|4338.25|4337.65|4338|4337.4|244
1645539620000|2022-02-22 14:20:20|4338.37|4337.77|4338.25|4337.65|4338.75|4338.15|4338.25|4337.65|138
1645539630000|2022-02-22 14:20:30|4338.37|4337.77|4338.5|4337.9|4338.75|4338.15|4338.25|4337.65|46
1645539640000|2022-02-22 14:20:40|4338.37|4337.77|4338.5|4337.9|4338.62|4338.02|4338|4337.4|81
1645539650000|2022-02-22 14:20:50|4338.62|4338.02|4339|4338.4|4339|4338.4|4338.5|4337.9|94
1645539660000|2022-02-22 14:21:00|4338.75|4338.15|4338.87|4338.27|4338.87|4338.27|4338.5|4337.9|144
1645539670000|2022-02-22 14:21:10|4339|4338.4|4339.62|4339.02|4339.75|4339.15|4338.75|4338.15|90
1645539680000|2022-02-22 14:21:20|4339.5|4338.9|4339.25|4338.65|4339.5|4338.9|4339.25|4338.65|89
1645539690000|2022-02-22 14:21:30|4339.5|4338.9|4339.75|4339.15|4339.75|4339.15|4339.5|4338.9|108
1645539700000|2022-02-22 14:21:40|4339.5|4338.9|4339.75|4339.15|4340|4339.4|4339.5|4338.9|83
1645539710000|2022-02-22 14:21:50|4339.62|4339.02|4339.75|4339.15|4339.75|4339.15|4339.5|4338.9|79
1645539720000|2022-02-22 14:22:00|4339.5|4338.9|4339.5|4338.9|4339.5|4338.9|4339.5|4338.9|32
1645539730000|2022-02-22 14:22:10|||||||||42
1645539740000|2022-02-22 14:22:20|4339.75|4339.15|4339.25|4338.65|4339.75|4339.15|4339.25|4338.65|48
1645539750000|2022-02-22 14:22:30|4339|4338.4|4338.87|4338.27|4339|4338.4|4338.25|4337.65|135
1645539760000|2022-02-22 14:22:40|4339|4338.4|4338.75|4338.15|4339|4338.4|4338.75|4338.15|80
1645539770000|2022-02-22 14:22:50|4338.5|4337.9|4338.25|4337.65|4338.5|4337.9|4338.25|4337.65|87
1645539780000|2022-02-22 14:23:00|4338|4337.4|4337.5|4336.9|4338|4337.4|4337.5|4336.9|116
1645539790000|2022-02-22 14:23:10|4337.62|4337.02|4337.5|4336.9|4337.75|4337.15|4337.25|4336.65|183
1645539800000|2022-02-22 14:23:20|4337.75|4337.15|4337.25|4336.65|4337.87|4337.27|4337|4336.4|175
1645539810000|2022-02-22 14:23:30|4337|4336.4|4337|4336.4|4337|4336.4|4337|4336.4|103
1645539820000|2022-02-22 14:23:40|4337.25|4336.65|4337.75|4337.15|4338|4337.4|4337.25|4336.65|131
1645539830000|2022-02-22 14:23:50|4338|4337.4|4337.5|4336.9|4338|4337.4|4337.25|4336.65|123
1645539840000|2022-02-22 14:24:00|4337.75|4337.15|4338|4337.4|4338|4337.4|4337.5|4336.9|71
1645539850000|2022-02-22 14:24:10|4338.12|4337.52|4337.5|4336.9|4338.25|4337.65|4337.5|4336.9|127
1645539860000|2022-02-22 14:24:20|4337.25|4336.65|4337.75|4337.15|4337.75|4337.15|4337.25|4336.65|96
1645539870000|2022-02-22 14:24:30|4337.62|4337.02|4337.5|4336.9|4338|4337.4|4337.5|4336.9|93
1645539880000|2022-02-22 14:24:40|4337.25|4336.65|4337|4336.4|4337.25|4336.65|4337|4336.4|154
1645539890000|2022-02-22 14:24:50|4336.87|4336.27|4337.5|4336.9|4337.5|4336.9|4336.87|4336.27|90
1645539900000|2022-02-22 14:25:00|4337.25|4336.65|4336.25|4335.65|4337.25|4336.65|4335.75|4335.15|435
1645539910000|2022-02-22 14:25:10|4336.37|4335.77|4335.87|4335.27|4336.37|4335.77|4335.75|4335.15|229
1645539920000|2022-02-22 14:25:20|4335.75|4335.15|4335.25|4334.65|4335.75|4335.15|4335.12|4334.52|269
1645539930000|2022-02-22 14:25:30|4335|4334.4|4335.37|4334.77|4335.5|4334.9|4334.75|4334.15|225
1645539940000|2022-02-22 14:25:40|4335.5|4334.9|4335.25|4334.65|4335.5|4334.9|4334.75|4334.15|306
1645539950000|2022-02-22 14:25:50|4335|4334.4|4335|4334.4|4335.5|4334.9|4335|4334.4|147
1645539960000|2022-02-22 14:26:00|4335.25|4334.65|4336|4335.4|4336|4335.4|4335.25|4334.65|206
1645539970000|2022-02-22 14:26:10|4335.75|4335.15|4336|4335.4|4336.25|4335.65|4335.5|4334.9|202
1645539980000|2022-02-22 14:26:20|4336.5|4335.9|4334.5|4333.9|4336.5|4335.9|4334.5|4333.9|436
1645539990000|2022-02-22 14:26:30|4334.25|4333.65|4334.5|4333.9|4334.75|4334.15|4334.25|4333.65|273
1645540000000|2022-02-22 14:26:40|4334.75|4334.15|4334.5|4333.9|4334.75|4334.15|4334.25|4333.65|167
1645540010000|2022-02-22 14:26:50|4334.37|4333.77|4333.5|4332.9|4334.5|4333.9|4333.5|4332.9|275
1645540020000|2022-02-22 14:27:00|4333.75|4333.15|4333|4332.4|4334|4333.4|4333|4332.4|331
1645540030000|2022-02-22 14:27:10|4332.75|4332.15|4332.75|4332.15|4333.25|4332.65|4332.75|4332.15|248
1645540040000|2022-02-22 14:27:20|4332.62|4332.02|4332.5|4331.9|4332.62|4332.02|4332.25|4331.65|347
1645540050000|2022-02-22 14:27:30|4332.62|4332.02|4332|4331.4|4332.75|4332.15|4332|4331.4|285
1645540060000|2022-02-22 14:27:40|4331.75|4331.15|4331.75|4331.15|4331.75|4331.15|4331.25|4330.65|352
1645540070000|2022-02-22 14:27:50|4332|4331.4|4331.5|4330.9|4332|4331.4|4331.25|4330.65|290
1645540080000|2022-02-22 14:28:00|4331.25|4330.65|4332.5|4331.9|4333.25|4332.65|4331.25|4330.65|675
1645540090000|2022-02-22 14:28:10|4332.25|4331.65|4330.25|4329.65|4332.25|4331.65|4330|4329.4|757
1645540100000|2022-02-22 14:28:20|4330.75|4330.15|4331.25|4330.65|4331.5|4330.9|4330.62|4330.02|270
1645540110000|2022-02-22 14:28:30|4331.5|4330.9|4331.75|4331.15|4332.5|4331.9|4331.5|4330.9|362
1645540120000|2022-02-22 14:28:40|4331.5|4330.9|4331|4330.4|4331.75|4331.15|4331|4330.4|322
1645540130000|2022-02-22 14:28:50|4331.25|4330.65|4331.75|4331.15|4332|4331.4|4330.75|4330.15|395
1645540140000|2022-02-22 14:29:00|4331.5|4330.9|4331.5|4330.9|4332.5|4331.9|4331.5|4330.9|287
1645540150000|2022-02-22 14:29:10|4331.25|4330.65|4329.75|4329.15|4332|4331.4|4329.75|4329.15|445
1645540160000|2022-02-22 14:29:20|4330|4329.4|4330.25|4329.65|4330.75|4330.15|4329.75|4329.15|714
1645540170000|2022-02-22 14:29:30|4330.37|4329.77|4330.25|4329.65|4330.75|4330.15|4329.25|4328.65|739
1645540180000|2022-02-22 14:29:40|4330|4329.4|4329|4328.4|4330.25|4329.65|4328.5|4327.9|908
1645540190000|2022-02-22 14:29:50|4328.75|4328.15|4328|4327.4|4328.75|4328.15|4327.5|4326.9|955
1645540200000|2022-02-22 14:30:00|4327.9|4327.5|4329.9|4329.5|4330.65|4330.25|4327.9|4327.5|5714
1645540210000|2022-02-22 14:30:10|4329.77|4329.37|4329.4|4329|4331.9|4331.5|4329.4|4329|3052
1645540220000|2022-02-22 14:30:20|4329.65|4329.25|4327.4|4327|4330.15|4329.75|4327.15|4326.75|1539
1645540230000|2022-02-22 14:30:30|4327.65|4327.25|4331.15|4330.75|4331.15|4330.75|4327.65|4327.25|1664
1645540240000|2022-02-22 14:30:40|4330.9|4330.5|4330.65|4330.25|4330.9|4330.5|4329.15|4328.75|1125
1645540250000|2022-02-22 14:30:50|4331.02|4330.62|4333.4|4333|4333.4|4333|4330.65|4330.25|1634
1645540260000|2022-02-22 14:31:00|4333.15|4332.75|4333.65|4333.25|4333.9|4333.5|4332.65|4332.25|1546
1645540270000|2022-02-22 14:31:10|4333.9|4333.5|4334.65|4334.25|4335.15|4334.75|4333.4|4333|1220
1645540280000|2022-02-22 14:31:20|4334.77|4334.37|4334.4|4334|4335.4|4335|4333.9|4333.5|1057
1645540290000|2022-02-22 14:31:30|4334.52|4334.12|4333.15|4332.75|4334.65|4334.25|4332.9|4332.5|1072
1645540300000|2022-02-22 14:31:40|4333.27|4332.87|4335.4|4335|4335.65|4335.25|4333.15|4332.75|1100
1645540310000|2022-02-22 14:31:50|4335.15|4334.75|4334.15|4333.75|4335.65|4335.25|4334.15|4333.75|688
1645540320000|2022-02-22 14:32:00|4333.9|4333.5|4333.4|4333|4334.65|4334.25|4333.4|4333|863
1645540330000|2022-02-22 14:32:10|4333.15|4332.75|4329.9|4329.5|4333.15|4332.75|4329.9|4329.5|951
1645540340000|2022-02-22 14:32:20|4329.65|4329.25|4327.9|4327.5|4329.9|4329.5|4327.9|4327.5|696
1645540350000|2022-02-22 14:32:30|4327.77|4327.37|4327.9|4327.5|4329.4|4329|4326.9|4326.5|1126
1645540360000|2022-02-22 14:32:40|4328.15|4327.75|4327.15|4326.75|4328.15|4327.75|4326.4|4326|751
1645540370000|2022-02-22 14:32:50|4327.02|4326.62|4325.15|4324.75|4327.02|4326.62|4324.9|4324.5|1439
1645540380000|2022-02-22 14:33:00|4324.9|4324.5|4325.65|4325.25|4326.9|4326.5|4324.65|4324.25|1199
1645540390000|2022-02-22 14:33:10|4325.4|4325|4322.9|4322.5|4326.02|4325.62|4322.65|4322.25|1499
1645540400000|2022-02-22 14:33:20|4322.65|4322.25|4323.15|4322.75|4323.4|4323|4322.15|4321.75|1201
1645540410000|2022-02-22 14:33:30|4323.4|4323|4320.9|4320.5|4324.15|4323.75|4320.9|4320.5|1073
1645540420000|2022-02-22 14:33:40|4320.65|4320.25|4321.65|4321.25|4322.15|4321.75|4320.65|4320.25|1021
1645540430000|2022-02-22 14:33:50|4321.15|4320.75|4319.65|4319.25|4321.4|4321|4319.65|4319.25|876
1645540440000|2022-02-22 14:34:00|4319.4|4319|4320.4|4320|4322.65|4322.25|4319.4|4319|1895
1645540450000|2022-02-22 14:34:10|4319.9|4319.5|4319.15|4318.75|4320.4|4320|4318.9|4318.5|864
1645540460000|2022-02-22 14:34:20|4319.4|4319|4319.02|4318.62|4320.15|4319.75|4318.65|4318.25|1150
1645540470000|2022-02-22 14:34:30|4318.9|4318.5|4318.77|4318.37|4319.9|4319.5|4318.4|4318|885
1645540480000|2022-02-22 14:34:40|4318.65|4318.25|4317.9|4317.5|4318.65|4318.25|4316.9|4316.5|1598
1645540490000|2022-02-22 14:34:50|4317.77|4317.37|4319.65|4319.25|4319.65|4319.25|4317.15|4316.75|958
1645540500000|2022-02-22 14:35:00|4319.4|4319|4318.4|4318|4320.15|4319.75|4318.15|4317.75|1560
1645540510000|2022-02-22 14:35:10|4318.15|4317.75|4317.15|4316.75|4318.15|4317.75|4315.65|4315.25|1168
1645540520000|2022-02-22 14:35:20|4316.77|4316.37|4315.15|4314.75|4316.9|4316.5|4315.15|4314.75|857
1645540530000|2022-02-22 14:35:30|4315.4|4315|4315.15|4314.75|4315.65|4315.25|4313.9|4313.5|1263
1645540540000|2022-02-22 14:35:40|4315.27|4314.87|4315.15|4314.75|4316.4|4316|4314.9|4314.5|813
1645540550000|2022-02-22 14:35:50|4315.27|4314.87|4316.65|4316.25|4316.9|4316.5|4314.4|4314|1059
1645540560000|2022-02-22 14:36:00|4316.4|4316|4318.65|4318.25|4318.65|4318.25|4315.4|4315|1350
1645540570000|2022-02-22 14:36:10|4318.4|4318|4320.4|4320|4320.4|4320|4318.15|4317.75|1349
1645540580000|2022-02-22 14:36:20|4319.9|4319.5|4321.9|4321.5|4322.15|4321.75|4319.4|4319|1653
1645540590000|2022-02-22 14:36:30|4321.65|4321.25|4323.4|4323|4323.65|4323.25|4321.15|4320.75|1234
1645540600000|2022-02-22 14:36:40|4323.15|4322.75|4323.02|4322.62|4323.65|4323.25|4321.77|4321.37|1033
1645540610000|2022-02-22 14:36:50|4322.77|4322.37|4321.15|4320.75|4323.15|4322.75|4320.65|4320.25|887
1645540620000|2022-02-22 14:37:00|4320.9|4320.5|4322.65|4322.25|4322.9|4322.5|4320.4|4320|1155
1645540630000|2022-02-22 14:37:10|4322.4|4322|4322.4|4322|4323.65|4323.25|4321.15|4320.75|732
1645540640000|2022-02-22 14:37:20|4322.02|4321.62|4323.65|4323.25|4324.65|4324.25|4321.4|4321|982
1645540650000|2022-02-22 14:37:30|4323.4|4323|4324.4|4324|4324.9|4324.5|4323.15|4322.75|511
1645540660000|2022-02-22 14:37:40|4324.65|4324.25|4324.9|4324.5|4325.4|4325|4324.15|4323.75|1153
1645540670000|2022-02-22 14:37:50|4324.65|4324.25|4325.4|4325|4326.4|4326|4324.52|4324.12|978
1645540680000|2022-02-22 14:38:00|4324.9|4324.5|4324.4|4324|4325.9|4325.5|4323.9|4323.5|1171
1645540690000|2022-02-22 14:38:10|4324.15|4323.75|4323.15|4322.75|4324.65|4324.25|4322.4|4322|709
1645540700000|2022-02-22 14:38:20|4322.9|4322.5|4322.15|4321.75|4323.52|4323.12|4322.15|4321.75|644
1645540710000|2022-02-22 14:38:30|4321.9|4321.5|4323.4|4323|4323.65|4323.25|4321.65|4321.25|593
1645540720000|2022-02-22 14:38:40|4323.65|4323.25|4322.9|4322.5|4323.9|4323.5|4321.9|4321.5|520
1645540730000|2022-02-22 14:38:50|4322.65|4322.25|4324.15|4323.75|4324.15|4323.75|4322.4|4322|444
1645540740000|2022-02-22 14:39:00|4324.4|4324|4323.4|4323|4325.77|4325.37|4323.4|4323|754
1645540750000|2022-02-22 14:39:10|4323.15|4322.75|4323.65|4323.25|4324.15|4323.75|4322.65|4322.25|540
1645540760000|2022-02-22 14:39:20|4324.02|4323.62|4322.65|4322.25|4324.02|4323.62|4321.9|4321.5|933
1645540770000|2022-02-22 14:39:30|4322.4|4322|4320.65|4320.25|4322.4|4322|4320.15|4319.75|495
1645540780000|2022-02-22 14:39:40|4320.4|4320|4319.65|4319.25|4320.77|4320.37|4319.4|4319|775
1645540790000|2022-02-22 14:39:50|4319.9|4319.5|4319.65|4319.25|4320.02|4319.62|4318.9|4318.5|537
1645540800000|2022-02-22 14:40:00|4320.15|4319.75|4318.15|4317.75|4320.15|4319.75|4317.65|4317.25|1245
1645540810000|2022-02-22 14:40:10|4318.4|4318|4316.77|4316.37|4318.4|4318|4316.4|4316|984
1645540820000|2022-02-22 14:40:20|4316.9|4316.5|4319.65|4319.25|4319.65|4319.25|4316.9|4316.5|763
1645540830000|2022-02-22 14:40:30|4319.4|4319|4322.02|4321.62|4322.15|4321.75|4319.4|4319|821
1645540840000|2022-02-22 14:40:40|4322.15|4321.75|4321.9|4321.5|4322.65|4322.25|4320.9|4320.5|601
1645540850000|2022-02-22 14:40:50|4321.65|4321.25|4322.02|4321.62|4323.65|4323.25|4321.27|4320.87|974
1645540860000|2022-02-22 14:41:00|4322.15|4321.75|4322.65|4322.25|4323.4|4323|4320.9|4320.5|608
1645540870000|2022-02-22 14:41:10|4322.4|4322|4321.4|4321|4322.9|4322.5|4320.77|4320.37|553
1645540880000|2022-02-22 14:41:20|4321.02|4320.62|4323.02|4322.62|4323.02|4322.62|4320.77|4320.37|352
1645540890000|2022-02-22 14:41:30|4322.9|4322.5|4324.9|4324.5|4324.9|4324.5|4322.9|4322.5|711
1645540900000|2022-02-22 14:41:40|4325.4|4325|4327.15|4326.75|4327.15|4326.75|4324.65|4324.25|711
1645540910000|2022-02-22 14:41:50|4327.4|4327|4327.15|4326.75|4327.9|4327.5|4326.4|4326|849
1645540920000|2022-02-22 14:42:00|4327.4|4327|4328.65|4328.25|4328.65|4328.25|4326.9|4326.5|934
1645540930000|2022-02-22 14:42:10|4329.15|4328.75|4329.9|4329.5|4330.15|4329.75|4327.4|4327|1281
1645540940000|2022-02-22 14:42:20|4330.15|4329.75|4333.9|4333.5|4333.9|4333.5|4330.15|4329.75|1048
1645540950000|2022-02-22 14:42:30|4334.15|4333.75|4333.4|4333|4334.4|4334|4332.65|4332.25|1018
1645540960000|2022-02-22 14:42:40|4333.27|4332.87|4333.9|4333.5|4333.9|4333.5|4332.4|4332|807
1645540970000|2022-02-22 14:42:50|4334.15|4333.75|4335.4|4335|4335.4|4335|4333.15|4332.75|673
1645540980000|2022-02-22 14:43:00|4335.65|4335.25|4334.65|4334.25|4336.15|4335.75|4334.65|4334.25|1149
1645540990000|2022-02-22 14:43:10|4334.15|4333.75|4334.9|4334.5|4335.4|4335|4333.65|4333.25|675
1645541000000|2022-02-22 14:43:20|4334.65|4334.25|4338.4|4338|4338.4|4338|4334.65|4334.25|1390
1645541010000|2022-02-22 14:43:30|4338.15|4337.75|4336.15|4335.75|4338.15|4337.75|4335.9|4335.5|813
1645541020000|2022-02-22 14:43:40|4336.4|4336|4336.15|4335.75|4337.02|4336.62|4336.15|4335.75|490
1645541030000|2022-02-22 14:43:50|4336.52|4336.12|4335.15|4334.75|4336.65|4336.25|4334.9|4334.5|524
1645541040000|2022-02-22 14:44:00|4334.9|4334.5|4332.77|4332.37|4335.02|4334.62|4332.65|4332.25|735
1645541050000|2022-02-22 14:44:10|4333.15|4332.75|4332.4|4332|4333.15|4332.75|4331.4|4331|919
1645541060000|2022-02-22 14:44:20|4332.65|4332.25|4330.77|4330.37|4332.77|4332.37|4330.77|4330.37|464
1645541070000|2022-02-22 14:44:30|4331.15|4330.75|4331.4|4331|4332.4|4332|4330.65|4330.25|460
1645541080000|2022-02-22 14:44:40|4331.27|4330.87|4330.9|4330.5|4332.4|4332|4330.9|4330.5|343
1645541090000|2022-02-22 14:44:50|4330.65|4330.25|4332.15|4331.75|4332.15|4331.75|4330.65|4330.25|267
1645541100000|2022-02-22 14:45:00|4332.27|4331.87|4330.77|4330.37|4332.65|4332.25|4330.65|4330.25|730
1645541110000|2022-02-22 14:45:10|4330.9|4330.5|4333.4|4333|4333.4|4333|4330.77|4330.37|575
1645541120000|2022-02-22 14:45:20|4333.9|4333.5|4334.9|4334.5|4335.27|4334.87|4333.65|4333.25|558
1645541130000|2022-02-22 14:45:30|4335.02|4334.62|4336.65|4336.25|4336.65|4336.25|4335.02|4334.62|882
1645541140000|2022-02-22 14:45:40|4336.52|4336.12|4334.9|4334.5|4336.65|4336.25|4334.65|4334.25|683
1645541150000|2022-02-22 14:45:50|4335.4|4335|4335.15|4334.75|4335.65|4335.25|4333.9|4333.5|857
1645541160000|2022-02-22 14:46:00|4334.9|4334.5|4336.4|4336|4336.9|4336.5|4334.65|4334.25|1064
1645541170000|2022-02-22 14:46:10|4336.15|4335.75|4336.4|4336|4337.4|4337|4335.9|4335.5|710
1645541180000|2022-02-22 14:46:20|4336.27|4335.87|4337.65|4337.25|4337.65|4337.25|4336.15|4335.75|711
1645541190000|2022-02-22 14:46:30|4337.9|4337.5|4339.9|4339.5|4339.9|4339.5|4337.65|4337.25|1440
1645541200000|2022-02-22 14:46:40|4340.02|4339.62|4338.65|4338.25|4340.02|4339.62|4338.15|4337.75|1013
1645541210000|2022-02-22 14:46:50|4338.4|4338|4339.15|4338.75|4339.15|4338.75|4338.15|4337.75|1029
1645541220000|2022-02-22 14:47:00|4339.65|4339.25|4339.27|4338.87|4339.65|4339.25|4338.4|4338|1383
1645541230000|2022-02-22 14:47:10|4339.4|4339|4339.15|4338.75|4340.15|4339.75|4338.65|4338.25|496
1645541240000|2022-02-22 14:47:20|4339.4|4339|4339.65|4339.25|4339.9|4339.5|4338.65|4338.25|802
1645541250000|2022-02-22 14:47:30|4339.77|4339.37|4341.52|4341.12|4341.65|4341.25|4339.65|4339.25|1303
1645541260000|2022-02-22 14:47:40|4341.65|4341.25|4342.65|4342.25|4342.9|4342.5|4341.4|4341|886
1645541270000|2022-02-22 14:47:50|4342.9|4342.5|4343.9|4343.5|4343.9|4343.5|4342.15|4341.75|733
1645541280000|2022-02-22 14:48:00|4344.02|4343.62|4342.4|4342|4344.15|4343.75|4342.15|4341.75|916
1645541290000|2022-02-22 14:48:10|4342.65|4342.25|4342.9|4342.5|4343.15|4342.75|4342.4|4342|522
1645541300000|2022-02-22 14:48:20|4343.02|4342.62|4342.4|4342|4343.9|4343.5|4342.4|4342|586
1645541310000|2022-02-22 14:48:30|4342.65|4342.25|4343.15|4342.75|4343.65|4343.25|4342.65|4342.25|653
1645541320000|2022-02-22 14:48:40|4342.77|4342.37|4343.9|4343.5|4344.15|4343.75|4342.77|4342.37|447
1645541330000|2022-02-22 14:48:50|4343.65|4343.25|4345.15|4344.75|4345.15|4344.75|4343.65|4343.25|707
1645541340000|2022-02-22 14:49:00|4345.4|4345|4345.15|4344.75|4345.4|4345|4344.4|4344|1049
1645541350000|2022-02-22 14:49:10|4344.9|4344.5|4345.15|4344.75|4345.65|4345.25|4344.65|4344.25|588
1645541360000|2022-02-22 14:49:20|4345.4|4345|4346.15|4345.75|4346.15|4345.75|4344.4|4344|831
1645541370000|2022-02-22 14:49:30|4346.65|4346.25|4347.9|4347.5|4347.9|4347.5|4346.4|4346|1013
1645541380000|2022-02-22 14:49:40|4348.15|4347.75|4350.65|4350.25|4351.15|4350.75|4347.65|4347.25|4189
1645541390000|2022-02-22 14:49:50|4350.9|4350.5|4351.4|4351|4351.9|4351.5|4350.9|4350.5|1416
1645541400000|2022-02-22 14:50:00|4351.65|4351.25|4349.4|4349|4351.65|4351.25|4349.4|4349|1600
1645541410000|2022-02-22 14:50:10|4349.65|4349.25|4349.65|4349.25|4350.65|4350.25|4349.4|4349|973
1645541420000|2022-02-22 14:50:20|4349.15|4348.75|4348.15|4347.75|4349.4|4349|4348.15|4347.75|806
1645541430000|2022-02-22 14:50:30|4347.9|4347.5|4348.65|4348.25|4348.9|4348.5|4347.9|4347.5|642
1645541440000|2022-02-22 14:50:40|4348.4|4348|4347.52|4347.12|4348.4|4348|4347.52|4347.12|898
1645541450000|2022-02-22 14:50:50|4347.9|4347.5|4350.65|4350.25|4351.4|4351|4347.4|4347|3341
1645541460000|2022-02-22 14:51:00|4350.9|4350.5|4350.15|4349.75|4351.15|4350.75|4349.65|4349.25|2197
1645541470000|2022-02-22 14:51:10|4349.9|4349.5|4349.9|4349.5|4350.15|4349.75|4349.4|4349|902
1645541480000|2022-02-22 14:51:20|4350.15|4349.75|4349.65|4349.25|4350.4|4350|4349.4|4349|697
1645541490000|2022-02-22 14:51:30|4349.77|4349.37|4349.9|4349.5|4350.15|4349.75|4349.15|4348.75|560
1645541500000|2022-02-22 14:51:40|4349.77|4349.37|4350.15|4349.75|4351.15|4350.75|4349.65|4349.25|748
1645541510000|2022-02-22 14:51:50|4350.4|4350|4350.9|4350.5|4351.02|4350.62|4350.4|4350|565
1645541520000|2022-02-22 14:52:00|4350.77|4350.37|4350.4|4350|4351.27|4350.87|4350.15|4349.75|1245
1645541530000|2022-02-22 14:52:10|4350.65|4350.25|4349.65|4349.25|4350.65|4350.25|4349.65|4349.25|581
1645541540000|2022-02-22 14:52:20|4349.4|4349|4348.65|4348.25|4349.65|4349.25|4348.65|4348.25|643
1645541550000|2022-02-22 14:52:30|4348.4|4348|4348.9|4348.5|4349.15|4348.75|4348.4|4348|361
1645541560000|2022-02-22 14:52:40|4349.15|4348.75|4349.15|4348.75|4349.4|4349|4348.15|4347.75|515
1645541570000|2022-02-22 14:52:50|4348.9|4348.5|4349.65|4349.25|4350.15|4349.75|4348.9|4348.5|512
1645541580000|2022-02-22 14:53:00|4349.9|4349.5|4351.4|4351|4351.4|4351|4349.4|4349|955
1645541590000|2022-02-22 14:53:10|4351.65|4351.25|4357.9|4357.5|4357.9|4357.5|4351.65|4351.25|2785
1645541600000|2022-02-22 14:53:20|4358.4|4358|4359.9|4359.5|4360.4|4360|4358.15|4357.75|3265
1645541610000|2022-02-22 14:53:30|4359.65|4359.25|4360.4|4360|4360.4|4360|4358.9|4358.5|2256
1645541620000|2022-02-22 14:53:40|4360.15|4359.75|4358.65|4358.25|4360.4|4360|4358.65|4358.25|2909
1645541630000|2022-02-22 14:53:50|4358.9|4358.5|4359.4|4359|4359.65|4359.25|4358.65|4358.25|1272
1645541640000|2022-02-22 14:54:00|4359.15|4358.75|4361.15|4360.75|4361.4|4361|4358.15|4357.75|1941
1645541650000|2022-02-22 14:54:10|4361.65|4361.25|4359.15|4358.75|4361.9|4361.5|4359.15|4358.75|1397
1645541660000|2022-02-22 14:54:20|4358.9|4358.5|4358.27|4357.87|4359.4|4359|4358.15|4357.75|1073
1645541670000|2022-02-22 14:54:30|4358.4|4358|4358.65|4358.25|4359.4|4359|4358.4|4358|648
1645541680000|2022-02-22 14:54:40|4358.9|4358.5|4358.65|4358.25|4359.4|4359|4358.4|4358|509
1645541690000|2022-02-22 14:54:50|4358.9|4358.5|4360.9|4360.5|4360.9|4360.5|4358.9|4358.5|597
1645541700000|2022-02-22 14:55:00|4360.65|4360.25|4358.9|4358.5|4360.65|4360.25|4358.4|4358|1430
1645541710000|2022-02-22 14:55:10|4358.65|4358.25|4358.4|4358|4360.65|4360.25|4358.4|4358|895
1645541720000|2022-02-22 14:55:20|4358.52|4358.12|4358.9|4358.5|4359.15|4358.75|4358.15|4357.75|1014
1645541730000|2022-02-22 14:55:30|4358.65|4358.25|4358.65|4358.25|4359.65|4359.25|4358.15|4357.75|806
1645541740000|2022-02-22 14:55:40|4358.4|4358|4357.9|4357.5|4358.9|4358.5|4357.9|4357.5|539
1645541750000|2022-02-22 14:55:50|4357.65|4357.25|4357.4|4357|4357.65|4357.25|4356.9|4356.5|829
1645541760000|2022-02-22 14:56:00|4357.52|4357.12|4358.65|4358.25|4358.9|4358.5|4357.4|4357|643
1645541770000|2022-02-22 14:56:10|4358.4|4358|4357.15|4356.75|4358.4|4358|4357.15|4356.75|475
1645541780000|2022-02-22 14:56:20|4357.4|4357|4356.15|4355.75|4357.4|4357|4355.9|4355.5|765
1645541790000|2022-02-22 14:56:30|4356.4|4356|4354.9|4354.5|4356.4|4356|4354.9|4354.5|1162
1645541800000|2022-02-22 14:56:40|4354.65|4354.25|4352.15|4351.75|4354.65|4354.25|4351.9|4351.5|1065
1645541810000|2022-02-22 14:56:50|4351.9|4351.5|4352.65|4352.25|4353.15|4352.75|4351.52|4351.12|817
1645541820000|2022-02-22 14:57:00|4352.4|4352|4351.4|4351|4352.65|4352.25|4350.4|4350|1052
1645541830000|2022-02-22 14:57:10|4351.65|4351.25|4350.9|4350.5|4351.9|4351.5|4350.15|4349.75|473
1645541840000|2022-02-22 14:57:20|4350.65|4350.25|4348.9|4348.5|4350.65|4350.25|4348.65|4348.25|1040
1645541850000|2022-02-22 14:57:30|4349.15|4348.75|4348.65|4348.25|4349.65|4349.25|4348.65|4348.25|780
1645541860000|2022-02-22 14:57:40|4348.9|4348.5|4349.4|4349|4349.9|4349.5|4348.65|4348.25|577
1645541870000|2022-02-22 14:57:50|4349.65|4349.25|4350.65|4350.25|4350.77|4350.37|4349.4|4349|569
1645541880000|2022-02-22 14:58:00|4350.77|4350.37|4349.9|4349.5|4350.9|4350.5|4349.15|4348.75|501
1645541890000|2022-02-22 14:58:10|4350.15|4349.75|4350.4|4350|4350.4|4350|4349.9|4349.5|397
1645541900000|2022-02-22 14:58:20|4350.27|4349.87|4350.4|4350|4350.65|4350.25|4349.65|4349.25|307
1645541910000|2022-02-22 14:58:30|4350.65|4350.25|4352.02|4351.62|4352.4|4352|4350.65|4350.25|537
1645541920000|2022-02-22 14:58:40|4352.15|4351.75|4351.77|4351.37|4352.4|4352|4351.77|4351.37|272
1645541930000|2022-02-22 14:58:50|4351.9|4351.5|4352.27|4351.87|4352.9|4352.5|4351.9|4351.5|298
1645541940000|2022-02-22 14:59:00|4352.4|4352|4351.02|4350.62|4352.65|4352.25|4350.9|4350.5|260
1645541950000|2022-02-22 14:59:10|4350.77|4350.37|4351.02|4350.62|4351.4|4351|4350.77|4350.37|211
1645541960000|2022-02-22 14:59:20|4351.15|4350.75|4352.15|4351.75|4352.27|4351.87|4351.15|4350.75|238
1645541970000|2022-02-22 14:59:30|4352.4|4352|4352.77|4352.37|4352.9|4352.5|4352.4|4352|244
1645541980000|2022-02-22 14:59:40|4352.9|4352.5|4352.9|4352.5|4353.65|4353.25|4352.52|4352.12|361
1645541990000|2022-02-22 14:59:50|4352.77|4352.37|4351.02|4350.62|4352.77|4352.37|4351.02|4350.62|344
1645542000000|2022-02-22 15:00:00|4350.77|4350.37|4351.9|4351.5|4352.27|4351.87|4350.77|4350.37|380
1645542010000|2022-02-22 15:00:10|4351.15|4350.75|4350.4|4350|4351.15|4350.75|4349.4|4349|646
1645542020000|2022-02-22 15:00:20|4350.65|4350.25|4349.4|4349|4350.65|4350.25|4349.15|4348.75|327
1645542030000|2022-02-22 15:00:30|4349.27|4348.87|4347.9|4347.5|4349.4|4349|4347.4|4347|1357
1645542040000|2022-02-22 15:00:40|4347.4|4347|4348.27|4347.87|4349.15|4348.75|4347.4|4347|1289
1645542050000|2022-02-22 15:00:50|4348.4|4348|4348.65|4348.25|4349.15|4348.75|4347.4|4347|636
1645542060000|2022-02-22 15:01:00|4348.4|4348|4347.9|4347.5|4348.9|4348.5|4347.15|4346.75|1090
1645542070000|2022-02-22 15:01:10|4347.65|4347.25|4347.15|4346.75|4348.4|4348|4347.15|4346.75|853
1645542080000|2022-02-22 15:01:20|4347.4|4347|4347.4|4347|4348.65|4348.25|4347.15|4346.75|786
1645542090000|2022-02-22 15:01:30|4347.15|4346.75|4347.15|4346.75|4347.9|4347.5|4346.65|4346.25|1131
1645542100000|2022-02-22 15:01:40|4347.4|4347|4345.15|4344.75|4347.65|4347.25|4345.15|4344.75|1097
1645542110000|2022-02-22 15:01:50|4344.9|4344.5|4345.4|4345|4346.15|4345.75|4344.9|4344.5|1013
1645542120000|2022-02-22 15:02:00|4345.9|4345.5|4345.65|4345.25|4347.15|4346.75|4345.65|4345.25|1264
1645542130000|2022-02-22 15:02:10|4345.9|4345.5|4346.02|4345.62|4346.15|4345.75|4344.9|4344.5|760
1645542140000|2022-02-22 15:02:20|4346.15|4345.75|4345.15|4344.75|4346.15|4345.75|4344.9|4344.5|1145
1645542150000|2022-02-22 15:02:30|4345.4|4345|4346.15|4345.75|4346.4|4346|4345.15|4344.75|703
1645542160000|2022-02-22 15:02:40|4345.9|4345.5|4345.27|4344.87|4346.15|4345.75|4345.15|4344.75|534
1645542170000|2022-02-22 15:02:50|4345.4|4345|4344.9|4344.5|4345.4|4345|4343.9|4343.5|1141
1645542180000|2022-02-22 15:03:00|4344.65|4344.25|4344.4|4344|4345.27|4344.87|4343.9|4343.5|799
1645542190000|2022-02-22 15:03:10|4344.65|4344.25|4345.65|4345.25|4345.9|4345.5|4344.65|4344.25|548
1645542200000|2022-02-22 15:03:20|4345.9|4345.5|4347.15|4346.75|4347.15|4346.75|4345.9|4345.5|589
1645542210000|2022-02-22 15:03:30|4347.4|4347|4348.4|4348|4349.15|4348.75|4347.4|4347|1146
1645542220000|2022-02-22 15:03:40|4348.15|4347.75|4347.15|4346.75|4348.65|4348.25|4347.15|4346.75|669
1645542230000|2022-02-22 15:03:50|4346.9|4346.5|4348.65|4348.25|4348.65|4348.25|4346.9|4346.5|435
1645542240000|2022-02-22 15:04:00|4348.9|4348.5|4350.4|4350|4350.65|4350.25|4348.15|4347.75|1135
1645542250000|2022-02-22 15:04:10|4350.52|4350.12|4349.4|4349|4350.65|4350.25|4349.15|4348.75|784
1645542260000|2022-02-22 15:04:20|4349.15|4348.75|4349.15|4348.75|4350.4|4350|4348.65|4348.25|563
1645542270000|2022-02-22 15:04:30|4348.9|4348.5|4348.65|4348.25|4349.15|4348.75|4347.9|4347.5|386
1645542280000|2022-02-22 15:04:40|4348.4|4348|4348.4|4348|4349.15|4348.75|4348.4|4348|279
1645542290000|2022-02-22 15:04:50|4348.65|4348.25|4349.65|4349.25|4349.65|4349.25|4348.4|4348|404
1645542300000|2022-02-22 15:05:00|4349.9|4349.5|4348.65|4348.25|4350.4|4350|4348.4|4348|717
1645542310000|2022-02-22 15:05:10|4348.4|4348|4347.77|4347.37|4348.4|4348|4347.15|4346.75|568
1645542320000|2022-02-22 15:05:20|4347.9|4347.5|4347.02|4346.62|4347.9|4347.5|4346.65|4346.25|488
1645542330000|2022-02-22 15:05:30|4346.9|4346.5|4342.15|4341.75|4346.9|4346.5|4342.15|4341.75|1260
1645542340000|2022-02-22 15:05:40|4341.9|4341.5|4341.65|4341.25|4341.9|4341.5|4340.4|4340|1770
1645542350000|2022-02-22 15:05:50|4341.52|4341.12|4342.9|4342.5|4343.15|4342.75|4341.52|4341.12|926
1645542360000|2022-02-22 15:06:00|4343.15|4342.75|4340.15|4339.75|4343.27|4342.87|4340.15|4339.75|1260
1645542370000|2022-02-22 15:06:10|4339.65|4339.25|4339.65|4339.25|4340.4|4340|4339.4|4339|842
1645542380000|2022-02-22 15:06:20|4339.4|4339|4339.9|4339.5|4339.9|4339.5|4338.9|4338.5|691
1645542390000|2022-02-22 15:06:30|4339.65|4339.25|4340.4|4340|4340.65|4340.25|4339.4|4339|563
1645542400000|2022-02-22 15:06:40|4340.9|4340.5|4341.4|4341|4341.9|4341.5|4340.65|4340.25|433
1645542410000|2022-02-22 15:06:50|4341.52|4341.12|4342.65|4342.25|4342.65|4342.25|4340.9|4340.5|600
1645542420000|2022-02-22 15:07:00|4342.4|4342|4343.15|4342.75|4343.9|4343.5|4342.15|4341.75|664
1645542430000|2022-02-22 15:07:10|4342.9|4342.5|4342.4|4342|4343.15|4342.75|4342.15|4341.75|489
1645542440000|2022-02-22 15:07:20|4342.15|4341.75|4342.27|4341.87|4343.4|4343|4342.15|4341.75|368
1645542450000|2022-02-22 15:07:30|4342.4|4342|4343.4|4343|4343.4|4343|4342.15|4341.75|529
1645542460000|2022-02-22 15:07:40|4343.65|4343.25|4345.15|4344.75|4345.15|4344.75|4343.4|4343|609
1645542470000|2022-02-22 15:07:50|4344.9|4344.5|4345.15|4344.75|4345.9|4345.5|4344.65|4344.25|678
1645542480000|2022-02-22 15:08:00|4345.52|4345.12|4346.65|4346.25|4346.9|4346.5|4345.4|4345|825
1645542490000|2022-02-22 15:08:10|4346.4|4346|4346.15|4345.75|4346.9|4346.5|4345.65|4345.25|630
1645542500000|2022-02-22 15:08:20|4346.4|4346|4346.02|4345.62|4347.4|4347|4345.9|4345.5|523
1645542510000|2022-02-22 15:08:30|4345.9|4345.5|4346.4|4346|4346.9|4346.5|4345.9|4345.5|581
1645542520000|2022-02-22 15:08:40|4346.65|4346.25|4346.65|4346.25|4347.15|4346.75|4346.15|4345.75|368
1645542530000|2022-02-22 15:08:50|4346.77|4346.37|4346.65|4346.25|4347.27|4346.87|4346.4|4346|363
1645542540000|2022-02-22 15:09:00|4346.9|4346.5|4345.02|4344.62|4347.65|4347.25|4344.9|4344.5|1081
1645542550000|2022-02-22 15:09:10|4344.9|4344.5|4346.65|4346.25|4346.9|4346.5|4344.4|4344|539
1645542560000|2022-02-22 15:09:20|4346.9|4346.5|4347.65|4347.25|4348.15|4347.75|4346.9|4346.5|670
1645542570000|2022-02-22 15:09:30|4347.9|4347.5|4347.4|4347|4347.9|4347.5|4346.9|4346.5|338
1645542580000|2022-02-22 15:09:40|4347.9|4347.5|4347.15|4346.75|4348.15|4347.75|4346.9|4346.5|393
1645542590000|2022-02-22 15:09:50|4347.4|4347|4345.65|4345.25|4347.4|4347|4345.15|4344.75|619
1645542600000|2022-02-22 15:10:00|4345.4|4345|4343.9|4343.5|4345.4|4345|4343.9|4343.5|517
1645542610000|2022-02-22 15:10:10|4344.15|4343.75|4344.9|4344.5|4345.65|4345.25|4343.65|4343.25|515
1645542620000|2022-02-22 15:10:20|4345.15|4344.75|4343.65|4343.25|4345.27|4344.87|4343.65|4343.25|262
1645542630000|2022-02-22 15:10:30|4343.4|4343|4343.15|4342.75|4343.4|4343|4342.65|4342.25|368
1645542640000|2022-02-22 15:10:40|4343.4|4343|4342.9|4342.5|4344.15|4343.75|4342.4|4342|416
1645542650000|2022-02-22 15:10:50|4342.77|4342.37|4342.15|4341.75|4342.9|4342.5|4342.15|4341.75|382
1645542660000|2022-02-22 15:11:00|4341.65|4341.25|4341.4|4341|4341.65|4341.25|4340.4|4340|868
1645542670000|2022-02-22 15:11:10|4341.15|4340.75|4340.15|4339.75|4341.65|4341.25|4340.15|4339.75|556
1645542680000|2022-02-22 15:11:20|4339.4|4339|4338.9|4338.5|4339.4|4339|4337.9|4337.5|906
1645542690000|2022-02-22 15:11:30|4339.15|4338.75|4338.9|4338.5|4339.15|4338.75|4338.15|4337.75|446
1645542700000|2022-02-22 15:11:40|4339.4|4339|4339.9|4339.5|4340.4|4340|4339.27|4338.87|523
1645542710000|2022-02-22 15:11:50|4340.4|4340|4341.15|4340.75|4341.15|4340.75|4339.9|4339.5|641
1645542720000|2022-02-22 15:12:00|4341.77|4341.37|4344.15|4343.75|4344.4|4344|4341.77|4341.37|819
1645542730000|2022-02-22 15:12:10|4344.4|4344|4343.9|4343.5|4345.15|4344.75|4343.15|4342.75|644
1645542740000|2022-02-22 15:12:20|4344.15|4343.75|4345.15|4344.75|4345.4|4345|4343.65|4343.25|578
1645542750000|2022-02-22 15:12:30|4344.9|4344.5|4347.9|4347.5|4347.9|4347.5|4344.65|4344.25|1148
1645542760000|2022-02-22 15:12:40|4348.65|4348.25|4348.9|4348.5|4349.4|4349|4348.15|4347.75|1339
1645542770000|2022-02-22 15:12:50|4349.15|4348.75|4350.52|4350.12|4350.9|4350.5|4349.15|4348.75|689
1645542780000|2022-02-22 15:13:00|4350.27|4349.87|4349.65|4349.25|4350.4|4350|4349.65|4349.25|722
1645542790000|2022-02-22 15:13:10|4349.15|4348.75|4351.65|4351.25|4351.65|4351.25|4349.15|4348.75|800
1645542800000|2022-02-22 15:13:20|4351.9|4351.5|4351.4|4351|4352.4|4352|4351.4|4351|1073
1645542810000|2022-02-22 15:13:30|4351.15|4350.75|4350.65|4350.25|4351.9|4351.5|4350.65|4350.25|1125
1645542820000|2022-02-22 15:13:40|4350.9|4350.5|4349.77|4349.37|4350.9|4350.5|4349.65|4349.25|544
1645542830000|2022-02-22 15:13:50|4349.65|4349.25|4349.15|4348.75|4350.15|4349.75|4348.15|4347.75|616
1645542840000|2022-02-22 15:14:00|4349.27|4348.87|4349.65|4349.25|4350.15|4349.75|4348.9|4348.5|670
1645542850000|2022-02-22 15:14:10|4349.77|4349.37|4349.15|4348.75|4350.15|4349.75|4348.15|4347.75|544
1645542860000|2022-02-22 15:14:20|4348.9|4348.5|4349.15|4348.75|4349.4|4349|4348.65|4348.25|405
1645542870000|2022-02-22 15:14:30|4349.65|4349.25|4349.9|4349.5|4350.77|4350.37|4349.15|4348.75|379
1645542880000|2022-02-22 15:14:40|4350.15|4349.75|4350.15|4349.75|4350.65|4350.25|4349.4|4349|427
1645542890000|2022-02-22 15:14:50|4350.65|4350.25|4351.27|4350.87|4351.65|4351.25|4350.65|4350.25|302
1645542900000|2022-02-22 15:15:00|4351.15|4350.75|4352.65|4352.25|4352.65|4352.25|4350.9|4350.5|605
1645542910000|2022-02-22 15:15:10|4352.4|4352|4352.15|4351.75|4353.15|4352.75|4351.65|4351.25|713
1645542920000|2022-02-22 15:15:20|4351.9|4351.5|4350.15|4349.75|4352.02|4351.62|4349.9|4349.5|545
1645542930000|2022-02-22 15:15:30|4350.4|4350|4349.4|4349|4350.4|4350|4348.9|4348.5|850
1645542940000|2022-02-22 15:15:40|4349.52|4349.12|4350.65|4350.25|4350.65|4350.25|4349.15|4348.75|329
1645542950000|2022-02-22 15:15:50|4350.4|4350|4349.9|4349.5|4350.4|4350|4348.65|4348.25|642
1645542960000|2022-02-22 15:16:00|4350.15|4349.75|4351.9|4351.5|4351.9|4351.5|4349.9|4349.5|710
1645542970000|2022-02-22 15:16:10|4352.15|4351.75|4354.4|4354|4354.9|4354.5|4352.15|4351.75|1069
1645542980000|2022-02-22 15:16:20|4354.65|4354.25|4354.4|4354|4355.15|4354.75|4353.9|4353.5|827
1645542990000|2022-02-22 15:16:30|4354.15|4353.75|4354.4|4354|4354.9|4354.5|4353.9|4353.5|537
1645543000000|2022-02-22 15:16:40|4354.65|4354.25|4355.15|4354.75|4355.15|4354.75|4353.77|4353.37|354
1645543010000|2022-02-22 15:16:50|4354.9|4354.5|4353.9|4353.5|4355.15|4354.75|4353.9|4353.5|473
1645543020000|2022-02-22 15:17:00|4353.65|4353.25|4353.27|4352.87|4354.02|4353.62|4353.15|4352.75|506
1645543030000|2022-02-22 15:17:10|4353.4|4353|4353.4|4353|4353.4|4353|4352.65|4352.25|347
1645543040000|2022-02-22 15:17:20|4353.15|4352.75|4354.4|4354|4354.65|4354.25|4353.15|4352.75|493
1645543050000|2022-02-22 15:17:30|4354.52|4354.12|4352.65|4352.25|4354.65|4354.25|4352.65|4352.25|369
1645543060000|2022-02-22 15:17:40|4352.4|4352|4352.4|4352|4353.15|4352.75|4352.15|4351.75|394
1645543070000|2022-02-22 15:17:50|4352.65|4352.25|4351.65|4351.25|4352.77|4352.37|4351.4|4351|497
1645543080000|2022-02-22 15:18:00|4351.52|4351.12|4351.15|4350.75|4352.4|4352|4350.77|4350.37|563
1645543090000|2022-02-22 15:18:10|4351.4|4351|4352.65|4352.25|4352.65|4352.25|4351.4|4351|369
1645543100000|2022-02-22 15:18:20|4352.9|4352.5|4352.15|4351.75|4352.9|4352.5|4351.9|4351.5|308
1645543110000|2022-02-22 15:18:30|4352.02|4351.62|4352.65|4352.25|4353.65|4353.25|4351.9|4351.5|492
1645543120000|2022-02-22 15:18:40|4352.4|4352|4352.4|4352|4353.15|4352.75|4351.9|4351.5|270
1645543130000|2022-02-22 15:18:50|4352.65|4352.25|4352.65|4352.25|4353.15|4352.75|4352.4|4352|206
1645543140000|2022-02-22 15:19:00|4352.9|4352.5|4354.4|4354|4354.4|4354|4351.65|4351.25|518
1645543150000|2022-02-22 15:19:10|4354.15|4353.75|4353.65|4353.25|4354.4|4354|4353.15|4352.75|584
1645543160000|2022-02-22 15:19:20|4353.9|4353.5|4353.4|4353|4354.15|4353.75|4352.65|4352.25|256
1645543170000|2022-02-22 15:19:30|4353.65|4353.25|4353.65|4353.25|4354.15|4353.75|4353.15|4352.75|362
1645543180000|2022-02-22 15:19:40|4353.9|4353.5|4354.4|4354|4354.4|4354|4353.4|4353|176
1645543190000|2022-02-22 15:19:50|4354.15|4353.75|4353.4|4353|4354.4|4354|4353.4|4353|276
1645543200000|2022-02-22 15:20:00|4352.9|4352.5|4351.65|4351.25|4352.9|4352.5|4350.9|4350.5|769
1645543210000|2022-02-22 15:20:10|4351.52|4351.12|4350.9|4350.5|4352.65|4352.25|4350.9|4350.5|319
1645543220000|2022-02-22 15:20:20|4351.15|4350.75|4352.15|4351.75|4352.65|4352.25|4351.15|4350.75|395
1645543230000|2022-02-22 15:20:30|4352.4|4352|4352.15|4351.75|4353.65|4353.25|4352.15|4351.75|460
1645543240000|2022-02-22 15:20:40|4351.9|4351.5|4352.15|4351.75|4352.65|4352.25|4351.4|4351|325
1645543250000|2022-02-22 15:20:50|4351.9|4351.5|4352.4|4352|4353.65|4353.25|4351.65|4351.25|522
1645543260000|2022-02-22 15:21:00|4352.9|4352.5|4354.15|4353.75|4354.65|4354.25|4352.9|4352.5|538
1645543270000|2022-02-22 15:21:10|4353.9|4353.5|4353.15|4352.75|4354.65|4354.25|4352.9|4352.5|428
1645543280000|2022-02-22 15:21:20|4352.65|4352.25|4353.4|4353|4353.65|4353.25|4351.9|4351.5|439
1645543290000|2022-02-22 15:21:30|4353.52|4353.12|4352.4|4352|4353.52|4353.12|4351.9|4351.5|395
1645543300000|2022-02-22 15:21:40|4352.15|4351.75|4352.9|4352.5|4352.9|4352.5|4351.9|4351.5|285
1645543310000|2022-02-22 15:21:50|4352.65|4352.25|4353.9|4353.5|4353.9|4353.5|4352.65|4352.25|360
1645543320000|2022-02-22 15:22:00|4354.15|4353.75|4357.4|4357|4357.4|4357|4353.4|4353|1962
1645543330000|2022-02-22 15:22:10|4357.15|4356.75|4358.65|4358.25|4358.9|4358.5|4357.15|4356.75|1487
1645543340000|2022-02-22 15:22:20|4358.9|4358.5|4358.65|4358.25|4359.15|4358.75|4358.4|4358|1055
1645543350000|2022-02-22 15:22:30|4358.77|4358.37|4358.77|4358.37|4359.77|4359.37|4358.4|4358|923
1645543360000|2022-02-22 15:22:40|4358.65|4358.25|4358.15|4357.75|4358.9|4358.5|4358.15|4357.75|742
1645543370000|2022-02-22 15:22:50|4358.4|4358|4358.65|4358.25|4358.9|4358.5|4358.15|4357.75|440
1645543380000|2022-02-22 15:23:00|4358.9|4358.5|4356.65|4356.25|4358.9|4358.5|4356.65|4356.25|564
1645543390000|2022-02-22 15:23:10|4356.9|4356.5|4355.4|4355|4357.27|4356.87|4355.15|4354.75|605
1645543400000|2022-02-22 15:23:20|4355.65|4355.25|4354.15|4353.75|4355.65|4355.25|4354.15|4353.75|404
1645543410000|2022-02-22 15:23:30|4353.9|4353.5|4352.65|4352.25|4353.9|4353.5|4352.65|4352.25|545
1645543420000|2022-02-22 15:23:40|4352.9|4352.5|4352.9|4352.5|4353.65|4353.25|4352.9|4352.5|645
1645543430000|2022-02-22 15:23:50|4352.77|4352.37|4351.9|4351.5|4352.77|4352.37|4351.15|4350.75|1006
1645543440000|2022-02-22 15:24:00|4351.65|4351.25|4349.9|4349.5|4351.65|4351.25|4349.65|4349.25|984
1645543450000|2022-02-22 15:24:10|4349.65|4349.25|4350.65|4350.25|4351.4|4351|4349.4|4349|885
1645543460000|2022-02-22 15:24:20|4350.4|4350|4350.15|4349.75|4350.9|4350.5|4349.9|4349.5|380
1645543470000|2022-02-22 15:24:30|4350.27|4349.87|4348.9|4348.5|4350.4|4350|4348.9|4348.5|526
1645543480000|2022-02-22 15:24:40|4349.4|4349|4349.27|4348.87|4349.9|4349.5|4348.65|4348.25|800
1645543490000|2022-02-22 15:24:50|4349.4|4349|4349.4|4349|4349.9|4349.5|4349.15|4348.75|830
1645543500000|2022-02-22 15:25:00|4349.65|4349.25|4350.9|4350.5|4351.15|4350.75|4349.65|4349.25|966
1645543510000|2022-02-22 15:25:10|4351.15|4350.75|4352.27|4351.87|4352.4|4352|4351.15|4350.75|600
1645543520000|2022-02-22 15:25:20|4352.15|4351.75|4352.4|4352|4352.4|4352|4351.4|4351|463
1645543530000|2022-02-22 15:25:30|4352.65|4352.25|4352.4|4352|4352.65|4352.25|4351.65|4351.25|377
1645543540000|2022-02-22 15:25:40|4352.65|4352.25|4353.4|4353|4354.15|4353.75|4352.65|4352.25|659
1645543550000|2022-02-22 15:25:50|4353.65|4353.25|4353.15|4352.75|4353.65|4353.25|4352.9|4352.5|397
1645543560000|2022-02-22 15:26:00|4353.4|4353|4355.9|4355.5|4356.15|4355.75|4353.4|4353|633
1645543570000|2022-02-22 15:26:10|4355.77|4355.37|4356.65|4356.25|4356.9|4356.5|4355.65|4355.25|727
1645543580000|2022-02-22 15:26:20|4356.9|4356.5|4356.77|4356.37|4357.52|4357.12|4356.4|4356|320
1645543590000|2022-02-22 15:26:30|4356.65|4356.25|4355.65|4355.25|4356.65|4356.25|4355.4|4355|461
1645543600000|2022-02-22 15:26:40|4355.4|4355|4354.9|4354.5|4355.4|4355|4354.52|4354.12|424
1645543610000|2022-02-22 15:26:50|4354.65|4354.25|4353.9|4353.5|4354.65|4354.25|4353.65|4353.25|304
1645543620000|2022-02-22 15:27:00|4354.15|4353.75|4352.4|4352|4354.15|4353.75|4351.65|4351.25|792
1645543630000|2022-02-22 15:27:10|4352.65|4352.25|4352.15|4351.75|4352.9|4352.5|4351.65|4351.25|410
1645543640000|2022-02-22 15:27:20|4351.9|4351.5|4351.65|4351.25|4352.15|4351.75|4350.9|4350.5|386
1645543650000|2022-02-22 15:27:30|4351.9|4351.5|4352.9|4352.5|4353.15|4352.75|4351.9|4351.5|340
1645543660000|2022-02-22 15:27:40|4353.15|4352.75|4353.9|4353.5|4354.4|4354|4352.9|4352.5|418
1645543670000|2022-02-22 15:27:50|4354.15|4353.75|4354.15|4353.75|4355.15|4354.75|4353.9|4353.5|433
1645543680000|2022-02-22 15:28:00|4354.4|4354|4356.15|4355.75|4356.65|4356.25|4354.15|4353.75|530
1645543690000|2022-02-22 15:28:10|4355.65|4355.25|4356.65|4356.25|4356.65|4356.25|4354.9|4354.5|620
1645543700000|2022-02-22 15:28:20|4356.4|4356|4356.9|4356.5|4357.15|4356.75|4356.4|4356|337
1645543710000|2022-02-22 15:28:30|4357.15|4356.75|4356.65|4356.25|4357.15|4356.75|4356.15|4355.75|311
1645543720000|2022-02-22 15:28:40|4356.4|4356|4354.65|4354.25|4356.65|4356.25|4354.65|4354.25|438
1645543730000|2022-02-22 15:28:50|4354.9|4354.5|4354.9|4354.5|4355.4|4355|4354.15|4353.75|413
1645543740000|2022-02-22 15:29:00|4355.15|4354.75|4354.15|4353.75|4356.9|4356.5|4354.15|4353.75|657
1645543750000|2022-02-22 15:29:10|4354.4|4354|4355.9|4355.5|4356.15|4355.75|4354.4|4354|356
1645543760000|2022-02-22 15:29:20|4356.15|4355.75|4357.9|4357.5|4357.9|4357.5|4356.15|4355.75|663
1645543770000|2022-02-22 15:29:30|4357.65|4357.25|4361.9|4361.5|4362.65|4362.25|4357.65|4357.25|3511
1645543780000|2022-02-22 15:29:40|4362.15|4361.75|4361.4|4361|4362.65|4362.25|4361.15|4360.75|2560
1645543790000|2022-02-22 15:29:50|4361.15|4360.75|4363.4|4363|4363.9|4363.5|4361.15|4360.75|1903
1645543800000|2022-02-22 15:30:00|4363.77|4363.37|4361.4|4361|4363.9|4363.5|4361.4|4361|1196
1645543810000|2022-02-22 15:30:10|4361.65|4361.25|4360.77|4360.37|4361.9|4361.5|4360.4|4360|675
1645543820000|2022-02-22 15:30:20|4360.9|4360.5|4361.15|4360.75|4361.4|4361|4360.65|4360.25|297
1645543830000|2022-02-22 15:30:30|4360.4|4360|4358.4|4358|4360.4|4360|4358.15|4357.75|787
1645543840000|2022-02-22 15:30:40|4358.65|4358.25|4355.9|4355.5|4359.4|4359|4355.9|4355.5|1102
1645543850000|2022-02-22 15:30:50|4356.15|4355.75|4355.15|4354.75|4356.65|4356.25|4354.65|4354.25|1400
1645543860000|2022-02-22 15:31:00|4355.4|4355|4353.9|4353.5|4356.9|4356.5|4353.65|4353.25|680
1645543870000|2022-02-22 15:31:10|4354.15|4353.75|4355.4|4355|4355.52|4355.12|4353.9|4353.5|467
1645543880000|2022-02-22 15:31:20|4355.52|4355.12|4354.15|4353.75|4355.65|4355.25|4353.65|4353.25|424
1645543890000|2022-02-22 15:31:30|4353.9|4353.5|4354.4|4354|4354.9|4354.5|4353.65|4353.25|350
1645543900000|2022-02-22 15:31:40|4354.15|4353.75|4355.02|4354.62|4355.65|4355.25|4354.15|4353.75|455
1645543910000|2022-02-22 15:31:50|4355.27|4354.87|4353.65|4353.25|4355.4|4355|4353.65|4353.25|963
1645543920000|2022-02-22 15:32:00|4353.9|4353.5|4354.15|4353.75|4354.9|4354.5|4353.4|4353|464
1645543930000|2022-02-22 15:32:10|4354.4|4354|4355.9|4355.5|4356.15|4355.75|4354.4|4354|494
1645543940000|2022-02-22 15:32:20|4356.02|4355.62|4356.15|4355.75|4356.4|4356|4355.65|4355.25|312
1645543950000|2022-02-22 15:32:30|4355.9|4355.5|4353.4|4353|4356.15|4355.75|4353.15|4352.75|746
1645543960000|2022-02-22 15:32:40|4353.15|4352.75|4352.15|4351.75|4353.15|4352.75|4351.4|4351|900
1645543970000|2022-02-22 15:32:50|4351.9|4351.5|4349.02|4348.62|4352.15|4351.75|4349.02|4348.62|1102
1645543980000|2022-02-22 15:33:00|4349.15|4348.75|4351.15|4350.75|4351.4|4351|4349.15|4348.75|713
1645543990000|2022-02-22 15:33:10|4351.52|4351.12|4350.9|4350.5|4351.9|4351.5|4350.9|4350.5|743
1645544000000|2022-02-22 15:33:20|4351.15|4350.75|4350.15|4349.75|4351.15|4350.75|4348.65|4348.25|1093
1645544010000|2022-02-22 15:33:30|4350.4|4350|4350.9|4350.5|4350.9|4350.5|4350.02|4349.62|428
1645544020000|2022-02-22 15:33:40|4351.4|4351|4351.77|4351.37|4352.15|4351.75|4351.15|4350.75|509
1645544030000|2022-02-22 15:33:50|4351.9|4351.5|4350.9|4350.5|4352.15|4351.75|4350.9|4350.5|361
1645544040000|2022-02-22 15:34:00|4351.4|4351|4352.15|4351.75|4353.15|4352.75|4350.9|4350.5|477
1645544050000|2022-02-22 15:34:10|4351.9|4351.5|4350.65|4350.25|4351.9|4351.5|4350.65|4350.25|398
1645544060000|2022-02-22 15:34:20|4351.15|4350.75|4351.15|4350.75|4352.15|4351.75|4351.02|4350.62|350
1645544070000|2022-02-22 15:34:30|4350.9|4350.5|4351.4|4351|4351.9|4351.5|4350.77|4350.37|351
1645544080000|2022-02-22 15:34:40|4351.15|4350.75|4350.9|4350.5|4351.65|4351.25|4350.15|4349.75|398
1645544090000|2022-02-22 15:34:50|4350.65|4350.25|4351.4|4351|4352.15|4351.75|4350.15|4349.75|417
1645544100000|2022-02-22 15:35:00|4351.52|4351.12|4351.15|4350.75|4352.52|4352.12|4350.65|4350.25|398
1645544110000|2022-02-22 15:35:10|4350.9|4350.5|4349.15|4348.75|4350.9|4350.5|4349.02|4348.62|572
1645544120000|2022-02-22 15:35:20|4349.4|4349|4349.65|4349.25|4350.4|4350|4349.4|4349|352
1645544130000|2022-02-22 15:35:30|4349.9|4349.5|4348.9|4348.5|4350.02|4349.62|4348.65|4348.25|414
1645544140000|2022-02-22 15:35:40|4349.02|4348.62|4350.4|4350|4350.4|4350|4349.02|4348.62|474
1645544150000|2022-02-22 15:35:50|4350.15|4349.75|4350.15|4349.75|4350.9|4350.5|4349.27|4348.87|487
1645544160000|2022-02-22 15:36:00|4349.9|4349.5|4350.9|4350.5|4350.9|4350.5|4348.02|4347.62|1116
1645544170000|2022-02-22 15:36:10|4351.15|4350.75|4351.15|4350.75|4351.9|4351.5|4350.9|4350.5|999
1645544180000|2022-02-22 15:36:20|4350.65|4350.25|4351.15|4350.75|4351.9|4351.5|4350.65|4350.25|641
1645544190000|2022-02-22 15:36:30|4351.02|4350.62|4349.65|4349.25|4351.02|4350.62|4349.65|4349.25|314
1645544200000|2022-02-22 15:36:40|4349.4|4349|4348.9|4348.5|4349.4|4349|4348.65|4348.25|199
1645544210000|2022-02-22 15:36:50|4349.15|4348.75|4349.65|4349.25|4349.65|4349.25|4348.65|4348.25|460
1645544220000|2022-02-22 15:37:00|4349.9|4349.5|4350.02|4349.62|4350.4|4350|4349.4|4349|432
1645544230000|2022-02-22 15:37:10|4350.15|4349.75|4348.9|4348.5|4350.15|4349.75|4348.4|4348|278
1645544240000|2022-02-22 15:37:20|4348.65|4348.25|4347.4|4347|4348.65|4348.25|4347.15|4346.75|753
1645544250000|2022-02-22 15:37:30|4347.52|4347.12|4349.4|4349|4349.4|4349|4347.52|4347.12|470
1645544260000|2022-02-22 15:37:40|4349.15|4348.75|4349.65|4349.25|4349.65|4349.25|4349.15|4348.75|516
1645544270000|2022-02-22 15:37:50|4349.15|4348.75|4350.15|4349.75|4350.65|4350.25|4348.4|4348|454
1645544280000|2022-02-22 15:38:00|4350.4|4350|4350.9|4350.5|4351.4|4351|4350.15|4349.75|446
1645544290000|2022-02-22 15:38:10|4350.65|4350.25|4350.9|4350.5|4351.15|4350.75|4349.15|4348.75|340
1645544300000|2022-02-22 15:38:20|4350.65|4350.25|4351.4|4351|4351.4|4351|4350.4|4350|182
1645544310000|2022-02-22 15:38:30|4351.15|4350.75|4351.4|4351|4351.65|4351.25|4351.15|4350.75|212
1645544320000|2022-02-22 15:38:40|4351.65|4351.25|4351.4|4351|4351.9|4351.5|4351.4|4351|151
1645544330000|2022-02-22 15:38:50|4351.65|4351.25|4351.4|4351|4352.4|4352|4351.4|4351|331
1645544340000|2022-02-22 15:39:00|4351.65|4351.25|4350.65|4350.25|4351.65|4351.25|4350.65|4350.25|464
1645544350000|2022-02-22 15:39:10|4350.15|4349.75|4349.4|4349|4352.65|4352.25|4348.65|4348.25|1326
1645544360000|2022-02-22 15:39:20|4349.77|4349.37|4344.9|4344.5|4350.65|4350.25|4344.9|4344.5|2112
1645544370000|2022-02-22 15:39:30|4345.15|4344.75|4345.15|4344.75|4346.4|4346|4344.65|4344.25|976
1645544380000|2022-02-22 15:39:40|4345.4|4345|4345.9|4345.5|4346.65|4346.25|4345.15|4344.75|903
1645544390000|2022-02-22 15:39:50|4345.65|4345.25|4343.9|4343.5|4345.65|4345.25|4343.9|4343.5|701
1645544400000|2022-02-22 15:40:00|4343.77|4343.37|4345.65|4345.25|4345.65|4345.25|4343.15|4342.75|958
1645544410000|2022-02-22 15:40:10|4346.15|4345.75|4344.15|4343.75|4346.15|4345.75|4344.15|4343.75|758
1645544420000|2022-02-22 15:40:20|4344.27|4343.87|4345.65|4345.25|4345.65|4345.25|4343.9|4343.5|508
1645544430000|2022-02-22 15:40:30|4345.9|4345.5|4345.9|4345.5|4347.15|4346.75|4345.9|4345.5|542
1645544440000|2022-02-22 15:40:40|4345.65|4345.25|4346.4|4346|4346.65|4346.25|4344.65|4344.25|311
1645544450000|2022-02-22 15:40:50|4346.65|4346.25|4346.9|4346.5|4347.15|4346.75|4346.15|4345.75|670
1645544460000|2022-02-22 15:41:00|4346.77|4346.37|4344.9|4344.5|4346.9|4346.5|4344.9|4344.5|402
1645544470000|2022-02-22 15:41:10|4344.65|4344.25|4342.9|4342.5|4344.65|4344.25|4342.4|4342|645
1645544480000|2022-02-22 15:41:20|4342.65|4342.25|4342.15|4341.75|4343.02|4342.62|4342.15|4341.75|627
1645544490000|2022-02-22 15:41:30|4341.9|4341.5|4342.4|4342|4343.4|4343|4341.4|4341|902
1645544500000|2022-02-22 15:41:40|4341.65|4341.25|4340.4|4340|4341.9|4341.5|4340.15|4339.75|1113
1645544510000|2022-02-22 15:41:50|4340.15|4339.75|4340.65|4340.25|4340.65|4340.25|4340.15|4339.75|536
1645544520000|2022-02-22 15:42:00|4340.9|4340.5|4340.4|4340|4341.4|4341|4339.9|4339.5|642
1645544530000|2022-02-22 15:42:10|4340.77|4340.37|4340.9|4340.5|4342.4|4342|4340.4|4340|486
1645544540000|2022-02-22 15:42:20|4340.65|4340.25|4341.4|4341|4341.65|4341.25|4339.9|4339.5|357
1645544550000|2022-02-22 15:42:30|4341.27|4340.87|4340.4|4340|4341.27|4340.87|4340.27|4339.87|439
1645544560000|2022-02-22 15:42:40|4340.15|4339.75|4339.9|4339.5|4340.4|4340|4339.4|4339|497
1645544570000|2022-02-22 15:42:50|4339.65|4339.25|4339.4|4339|4339.65|4339.25|4338.4|4338|914
1645544580000|2022-02-22 15:43:00|4339.65|4339.25|4339.9|4339.5|4340.9|4340.5|4338.65|4338.25|544
1645544590000|2022-02-22 15:43:10|4340.02|4339.62|4337.65|4337.25|4340.02|4339.62|4337.15|4336.75|828
1645544600000|2022-02-22 15:43:20|4337.9|4337.5|4337.15|4336.75|4338.65|4338.25|4337.15|4336.75|647
1645544610000|2022-02-22 15:43:30|4336.65|4336.25|4336.9|4336.5|4336.9|4336.5|4335.9|4335.5|1084
1645544620000|2022-02-22 15:43:40|4336.65|4336.25|4338.9|4338.5|4338.9|4338.5|4336.65|4336.25|793
1645544630000|2022-02-22 15:43:50|4339.4|4339|4339.4|4339|4339.9|4339.5|4338.9|4338.5|537
1645544640000|2022-02-22 15:44:00|4339.65|4339.25|4341.15|4340.75|4341.4|4341|4339.65|4339.25|806
1645544650000|2022-02-22 15:44:10|4340.9|4340.5|4342.4|4342|4342.65|4342.25|4340.65|4340.25|579
1645544660000|2022-02-22 15:44:20|4342.65|4342.25|4342.65|4342.25|4343.15|4342.75|4342.4|4342|418
1645544670000|2022-02-22 15:44:30|4342.77|4342.37|4342.15|4341.75|4342.77|4342.37|4341.9|4341.5|371
1645544680000|2022-02-22 15:44:40|4341.9|4341.5|4341.9|4341.5|4342.4|4342|4341.4|4341|468
1645544690000|2022-02-22 15:44:50|4342.15|4341.75|4341.9|4341.5|4342.9|4342.5|4341.65|4341.25|268
1645544700000|2022-02-22 15:45:00|4341.65|4341.25|4342.52|4342.12|4342.65|4342.25|4341.15|4340.75|458
1645544710000|2022-02-22 15:45:10|4342.65|4342.25|4342.02|4341.62|4343.15|4342.75|4340.65|4340.25|520
1645544720000|2022-02-22 15:45:20|4342.4|4342|4341.52|4341.12|4342.4|4342|4340.65|4340.25|461
1645544730000|2022-02-22 15:45:30|4341.65|4341.25|4343.4|4343|4343.4|4343|4341.4|4341|953
1645544740000|2022-02-22 15:45:40|4343.15|4342.75|4343.65|4343.25|4343.9|4343.5|4342.65|4342.25|597
1645544750000|2022-02-22 15:45:50|4343.4|4343|4342.4|4342|4343.65|4343.25|4342.4|4342|493
1645544760000|2022-02-22 15:46:00|4342.15|4341.75|4342.9|4342.5|4344.65|4344.25|4341.9|4341.5|858
1645544770000|2022-02-22 15:46:10|4343.15|4342.75|4341.9|4341.5|4343.15|4342.75|4341.9|4341.5|324
1645544780000|2022-02-22 15:46:20|4342.15|4341.75|4341.15|4340.75|4342.15|4341.75|4340.9|4340.5|451
1645544790000|2022-02-22 15:46:30|4341.4|4341|4341.65|4341.25|4342.4|4342|4341.4|4341|280
1645544800000|2022-02-22 15:46:40|4341.9|4341.5|4340.15|4339.75|4341.9|4341.5|4340.15|4339.75|317
1645544810000|2022-02-22 15:46:50|4340.4|4340|4340.4|4340|4340.65|4340.25|4339.4|4339|750
1645544820000|2022-02-22 15:47:00|4340.65|4340.25|4339.4|4339|4340.65|4340.25|4338.9|4338.5|438
1645544830000|2022-02-22 15:47:10|4339.9|4339.5|4340.65|4340.25|4340.65|4340.25|4339.15|4338.75|406
1645544840000|2022-02-22 15:47:20|4340.9|4340.5|4338.65|4338.25|4341.15|4340.75|4338.65|4338.25|757
1645544850000|2022-02-22 15:47:30|4338.4|4338|4337.15|4336.75|4338.4|4338|4336.4|4336|1003
1645544860000|2022-02-22 15:47:40|4337.02|4336.62|4338.15|4337.75|4338.9|4338.5|4337.02|4336.62|401
1645544870000|2022-02-22 15:47:50|4338.65|4338.25|4338.4|4338|4338.9|4338.5|4338.15|4337.75|328
1645544880000|2022-02-22 15:48:00|4338.65|4338.25|4339.4|4339|4339.4|4339|4337.9|4337.5|504
1645544890000|2022-02-22 15:48:10|4339.27|4338.87|4339.27|4338.87|4340.15|4339.75|4339.15|4338.75|534
1645544900000|2022-02-22 15:48:20|4339.4|4339|4339.52|4339.12|4340.65|4340.25|4339.4|4339|385
1645544910000|2022-02-22 15:48:30|4339.4|4339|4339.15|4338.75|4339.9|4339.5|4338.9|4338.5|253
1645544920000|2022-02-22 15:48:40|4338.9|4338.5|4339.15|4338.75|4339.77|4339.37|4338.9|4338.5|246
1645544930000|2022-02-22 15:48:50|4339.02|4338.62|4339.9|4339.5|4340.4|4340|4338.9|4338.5|525
1645544940000|2022-02-22 15:49:00|4339.65|4339.25|4340.4|4340|4341.15|4340.75|4339.65|4339.25|551
1645544950000|2022-02-22 15:49:10|4340.15|4339.75|4340.4|4340|4340.4|4340|4338.9|4338.5|275
1645544960000|2022-02-22 15:49:20|4340.15|4339.75|4341.15|4340.75|4341.15|4340.75|4340.15|4339.75|406
1645544970000|2022-02-22 15:49:30|4340.52|4340.12|4342.15|4341.75|4342.15|4341.75|4340.4|4340|757
1645544980000|2022-02-22 15:49:40|4342.4|4342|4341.52|4341.12|4342.4|4342|4341.15|4340.75|363
1645544990000|2022-02-22 15:49:50|4341.4|4341|4341.15|4340.75|4342.15|4341.75|4341.15|4340.75|179
1645545000000|2022-02-22 15:50:00|4340.9|4340.5|4339.15|4338.75|4340.9|4340.5|4338.9|4338.5|743
1645545010000|2022-02-22 15:50:10|4338.65|4338.25|4336.9|4336.5|4338.65|4338.25|4336.9|4336.5|615
1645545020000|2022-02-22 15:50:20|4336.4|4336|4335.15|4334.75|4336.65|4336.25|4334.9|4334.5|1078
1645545030000|2022-02-22 15:50:30|4334.9|4334.5|4332.4|4332|4335.15|4334.75|4331.9|4331.5|1565
1645545040000|2022-02-22 15:50:40|4332.15|4331.75|4333.4|4333|4333.52|4333.12|4331.65|4331.25|1350
1645545050000|2022-02-22 15:50:50|4333.65|4333.25|4334.15|4333.75|4334.15|4333.75|4333.4|4333|738
1645545060000|2022-02-22 15:51:00|4333.9|4333.5|4333.9|4333.5|4335.15|4334.75|4333.65|4333.25|688
1645545070000|2022-02-22 15:51:10|4333.65|4333.25|4332.4|4332|4333.65|4333.25|4332.15|4331.75|1058
1645545080000|2022-02-22 15:51:20|4332.15|4331.75|4331.65|4331.25|4332.9|4332.5|4331.65|4331.25|519
1645545090000|2022-02-22 15:51:30|4331.9|4331.5|4332.15|4331.75|4332.4|4332|4330.65|4330.25|887
1645545100000|2022-02-22 15:51:40|4332.65|4332.25|4333.15|4332.75|4333.4|4333|4332.15|4331.75|446
1645545110000|2022-02-22 15:51:50|4333.4|4333|4333.4|4333|4333.9|4333.5|4333.4|4333|348
1645545120000|2022-02-22 15:52:00|4333.65|4333.25|4335.65|4335.25|4336.4|4336|4333.65|4333.25|612
1645545130000|2022-02-22 15:52:10|4335.9|4335.5|4335.15|4334.75|4336.65|4336.25|4335.15|4334.75|529
1645545140000|2022-02-22 15:52:20|4335.4|4335|4335.4|4335|4336.15|4335.75|4334.65|4334.25|432
1645545150000|2022-02-22 15:52:30|4335.15|4334.75|4335.4|4335|4336.4|4336|4335.15|4334.75|224
1645545160000|2022-02-22 15:52:40|4335.15|4334.75|4335.4|4335|4335.9|4335.5|4335.02|4334.62|220
1645545170000|2022-02-22 15:52:50|4335.52|4335.12|4335.65|4335.25|4336.4|4336|4335.4|4335|300
1645545180000|2022-02-22 15:53:00|4335.4|4335|4334.9|4334.5|4336.65|4336.25|4334.65|4334.25|347
1645545190000|2022-02-22 15:53:10|4334.77|4334.37|4336.4|4336|4336.65|4336.25|4334.77|4334.37|313
1645545200000|2022-02-22 15:53:20|4336.65|4336.25|4336.15|4335.75|4337.15|4336.75|4335.9|4335.5|325
1645545210000|2022-02-22 15:53:30|4335.9|4335.5|4334.9|4334.5|4336.02|4335.62|4334.65|4334.25|281
1645545220000|2022-02-22 15:53:40|4335.15|4334.75|4334.9|4334.5|4335.65|4335.25|4334.4|4334|292
1645545230000|2022-02-22 15:53:50|4334.65|4334.25|4335.4|4335|4335.4|4335|4334.65|4334.25|229
1645545240000|2022-02-22 15:54:00|4335.15|4334.75|4335.4|4335|4335.9|4335.5|4334.27|4333.87|341
1645545250000|2022-02-22 15:54:10|4335.15|4334.75|4335.65|4335.25|4335.9|4335.5|4335.15|4334.75|248
1645545260000|2022-02-22 15:54:20|4335.9|4335.5|4336.4|4336|4337.15|4336.75|4335.9|4335.5|762
1645545270000|2022-02-22 15:54:30|4336.15|4335.75|4335.4|4335|4336.15|4335.75|4334.65|4334.25|283
1645545280000|2022-02-22 15:54:40|4335.15|4334.75|4334.15|4333.75|4335.15|4334.75|4333.4|4333|543
1645545290000|2022-02-22 15:54:50|4333.9|4333.5|4333.9|4333.5|4334.4|4334|4333.4|4333|672
1645545300000|2022-02-22 15:55:00|4333.77|4333.37|4331.15|4330.75|4333.77|4333.37|4330.9|4330.5|718
1645545310000|2022-02-22 15:55:10|4330.9|4330.5|4330.4|4330|4331.4|4331|4330.4|4330|664
1645545320000|2022-02-22 15:55:20|4330.15|4329.75|4331.9|4331.5|4332.15|4331.75|4330.15|4329.75|420
1645545330000|2022-02-22 15:55:30|4332.15|4331.75|4331.15|4330.75|4332.4|4332|4330.65|4330.25|615
1645545340000|2022-02-22 15:55:40|4330.65|4330.25|4330.15|4329.75|4331.15|4330.75|4330.15|4329.75|340
1645545350000|2022-02-22 15:55:50|4330.4|4330|4331.4|4331|4331.4|4331|4329.9|4329.5|710
1645545360000|2022-02-22 15:56:00|4331.65|4331.25|4329.4|4329|4331.9|4331.5|4329.4|4329|804
1645545370000|2022-02-22 15:56:10|4329.15|4328.75|4328.9|4328.5|4329.65|4329.25|4327.9|4327.5|1342
1645545380000|2022-02-22 15:56:20|4328.65|4328.25|4327.9|4327.5|4328.65|4328.25|4327.9|4327.5|709
1645545390000|2022-02-22 15:56:30|4328.15|4327.75|4328.9|4328.5|4329.02|4328.62|4328.15|4327.75|411
1645545400000|2022-02-22 15:56:40|4329.15|4328.75|4329.15|4328.75|4329.65|4329.25|4328.9|4328.5|228
1645545410000|2022-02-22 15:56:50|4328.9|4328.5|4330.9|4330.5|4330.9|4330.5|4328.9|4328.5|575
1645545420000|2022-02-22 15:57:00|4331.15|4330.75|4331.15|4330.75|4332.65|4332.25|4330.9|4330.5|654
1645545430000|2022-02-22 15:57:10|4331.02|4330.62|4332.4|4332|4332.65|4332.25|4330.9|4330.5|317
1645545440000|2022-02-22 15:57:20|4332.65|4332.25|4332.15|4331.75|4332.65|4332.25|4331.65|4331.25|326
1645545450000|2022-02-22 15:57:30|4331.65|4331.25|4331.15|4330.75|4332.4|4332|4331.15|4330.75|344
1645545460000|2022-02-22 15:57:40|4331.4|4331|4332.15|4331.75|4332.4|4332|4331.4|4331|338
1645545470000|2022-02-22 15:57:50|4331.9|4331.5|4332.52|4332.12|4333.15|4332.75|4331.9|4331.5|588
1645545480000|2022-02-22 15:58:00|4332.4|4332|4333.4|4333|4333.65|4333.25|4331.65|4331.25|665
1645545490000|2022-02-22 15:58:10|4333.65|4333.25|4333.02|4332.62|4334.4|4334|4332.9|4332.5|445
1645545500000|2022-02-22 15:58:20|4332.9|4332.5|4332.65|4332.25|4333.65|4333.25|4332.4|4332|355
1645545510000|2022-02-22 15:58:30|4332.9|4332.5|4332.65|4332.25|4333.15|4332.75|4332.15|4331.75|338
1645545520000|2022-02-22 15:58:40|4332.4|4332|4331.4|4331|4332.4|4332|4331.15|4330.75|347
1645545530000|2022-02-22 15:58:50|4331.15|4330.75|4330.9|4330.5|4331.65|4331.25|4330.9|4330.5|401
1645545540000|2022-02-22 15:59:00|4330.65|4330.25|4329.9|4329.5|4330.9|4330.5|4329.65|4329.25|585
1645545550000|2022-02-22 15:59:10|4329.65|4329.25|4327.4|4327|4329.9|4329.5|4327.4|4327|824
1645545560000|2022-02-22 15:59:20|4327.65|4327.25|4326.4|4326|4327.9|4327.5|4325.65|4325.25|1395
1645545570000|2022-02-22 15:59:30|4326.15|4325.75|4326.9|4326.5|4327.15|4326.75|4325.9|4325.5|541
1645545580000|2022-02-22 15:59:40|4327.15|4326.75|4328.15|4327.75|4328.65|4328.25|4327.15|4326.75|933
1645545590000|2022-02-22 15:59:50|4327.9|4327.5|4326.77|4326.37|4328.9|4328.5|4326.77|4326.37|540
1645545600000|2022-02-22 16:00:00|4326.9|4326.5|4328.27|4327.87|4329.65|4329.25|4325.4|4325|1288
1645545610000|2022-02-22 16:00:10|4328.15|4327.75|4327.9|4327.5|4328.9|4328.5|4327.65|4327.25|518
1645545620000|2022-02-22 16:00:20|4327.65|4327.25|4328.65|4328.25|4328.65|4328.25|4327.65|4327.25|510
1645545630000|2022-02-22 16:00:30|4328.4|4328|4328.65|4328.25|4329.15|4328.75|4328.15|4327.75|247
1645545640000|2022-02-22 16:00:40|4328.4|4328|4329.9|4329.5|4330.65|4330.25|4328.4|4328|591
1645545650000|2022-02-22 16:00:50|4329.4|4329|4329.9|4329.5|4330.15|4329.75|4328.65|4328.25|409
1645545660000|2022-02-22 16:01:00|4329.65|4329.25|4328.65|4328.25|4329.65|4329.25|4327.15|4326.75|827
1645545670000|2022-02-22 16:01:10|4328.9|4328.5|4330.65|4330.25|4331.15|4330.75|4328.77|4328.37|470
1645545680000|2022-02-22 16:01:20|4330.77|4330.37|4331.4|4331|4331.9|4331.5|4330.65|4330.25|579
1645545690000|2022-02-22 16:01:30|4330.9|4330.5|4331.65|4331.25|4331.9|4331.5|4330.9|4330.5|376
1645545700000|2022-02-22 16:01:40|4331.9|4331.5|4332.02|4331.62|4332.65|4332.25|4331.77|4331.37|668
1645545710000|2022-02-22 16:01:50|4331.9|4331.5|4332.4|4332|4332.9|4332.5|4331.65|4331.25|520
1645545720000|2022-02-22 16:02:00|4332.15|4331.75|4330.9|4330.5|4332.15|4331.75|4330.15|4329.75|526
1645545730000|2022-02-22 16:02:10|4330.65|4330.25|4331.4|4331|4331.9|4331.5|4330.4|4330|433
1645545740000|2022-02-22 16:02:20|4331.15|4330.75|4332.4|4332|4333.15|4332.75|4330.9|4330.5|518
1645545750000|2022-02-22 16:02:30|4332.65|4332.25|4331.4|4331|4333.15|4332.75|4331.4|4331|395
1645545760000|2022-02-22 16:02:40|4331.52|4331.12|4331.65|4331.25|4331.9|4331.5|4330.65|4330.25|243
1645545770000|2022-02-22 16:02:50|4331.4|4331|4331.65|4331.25|4331.9|4331.5|4330.9|4330.5|192
1645545780000|2022-02-22 16:03:00|4331.4|4331|4331.15|4330.75|4331.4|4331|4330.4|4330|303
1645545790000|2022-02-22 16:03:10|4330.65|4330.25|4330.9|4330.5|4332.02|4331.62|4330.65|4330.25|400
1645545800000|2022-02-22 16:03:20|4330.65|4330.25|4330.15|4329.75|4330.65|4330.25|4329.65|4329.25|293
1645545810000|2022-02-22 16:03:30|4330.02|4329.62|4329.9|4329.5|4330.9|4330.5|4329.9|4329.5|182
1645545820000|2022-02-22 16:03:40|4329.77|4329.37|4329.15|4328.75|4329.77|4329.37|4328.65|4328.25|505
1645545830000|2022-02-22 16:03:50|4328.4|4328|4329.4|4329|4330.4|4330|4328.4|4328|466
1645545840000|2022-02-22 16:04:00|4329.65|4329.25|4329.4|4329|4329.9|4329.5|4328.4|4328|244
1645545850000|2022-02-22 16:04:10|4329.65|4329.25|4328.9|4328.5|4330.15|4329.75|4328.9|4328.5|187
1645545860000|2022-02-22 16:04:20|4328.77|4328.37|4326.9|4326.5|4329.15|4328.75|4326.9|4326.5|461
1645545870000|2022-02-22 16:04:30|4326.65|4326.25|4327.77|4327.37|4328.15|4327.75|4325.9|4325.5|774
1645545880000|2022-02-22 16:04:40|4327.4|4327|4328.9|4328.5|4329.15|4328.75|4327.4|4327|388
1645545890000|2022-02-22 16:04:50|4328.65|4328.25|4329.15|4328.75|4329.27|4328.87|4328.27|4327.87|189
1645545900000|2022-02-22 16:05:00|4328.65|4328.25|4331.15|4330.75|4331.52|4331.12|4327.15|4326.75|1139
1645545910000|2022-02-22 16:05:10|4330.9|4330.5|4330.65|4330.25|4332.4|4332|4330.15|4329.75|524
1645545920000|2022-02-22 16:05:20|4331.15|4330.75|4330.4|4330|4331.4|4331|4330.15|4329.75|254
1645545930000|2022-02-22 16:05:30|4330.65|4330.25|4330.4|4330|4331.4|4331|4329.9|4329.5|273
1645545940000|2022-02-22 16:05:40|4330.52|4330.12|4331.15|4330.75|4331.65|4331.25|4330.15|4329.75|378
1645545950000|2022-02-22 16:05:50|4331.02|4330.62|4329.4|4329|4331.15|4330.75|4329.15|4328.75|485
1645545960000|2022-02-22 16:06:00|4329.65|4329.25|4327.9|4327.5|4329.77|4329.37|4326.9|4326.5|469
1645545970000|2022-02-22 16:06:10|4327.65|4327.25|4327.4|4327|4328.15|4327.75|4326.27|4325.87|530
1645545980000|2022-02-22 16:06:20|4327.52|4327.12|4326.15|4325.75|4327.9|4327.5|4325.15|4324.75|919
1645545990000|2022-02-22 16:06:30|4326.52|4326.12|4328.15|4327.75|4328.15|4327.75|4326.52|4326.12|639
1645546000000|2022-02-22 16:06:40|4328.27|4327.87|4328.65|4328.25|4329.15|4328.75|4328.15|4327.75|288
1645546010000|2022-02-22 16:06:50|4328.52|4328.12|4325.65|4325.25|4328.52|4328.12|4325.65|4325.25|500
1645546020000|2022-02-22 16:07:00|4325.4|4325|4326.65|4326.25|4327.4|4327|4324.4|4324|1565
1645546030000|2022-02-22 16:07:10|4326.4|4326|4325.65|4325.25|4326.65|4326.25|4325.4|4325|522
1645546040000|2022-02-22 16:07:20|4325.52|4325.12|4326.9|4326.5|4327.65|4327.25|4325.52|4325.12|517
1645546050000|2022-02-22 16:07:30|4326.4|4326|4326.4|4326|4326.77|4326.37|4325.9|4325.5|373
1645546060000|2022-02-22 16:07:40|4326.15|4325.75|4325.4|4325|4326.4|4326|4325.15|4324.75|487
1645546070000|2022-02-22 16:07:50|4324.9|4324.5|4325.65|4325.25|4325.9|4325.5|4324.65|4324.25|386
1645546080000|2022-02-22 16:08:00|4325.4|4325|4323.9|4323.5|4325.65|4325.25|4323.65|4323.25|624
1645546090000|2022-02-22 16:08:10|4324.15|4323.75|4323.65|4323.25|4324.4|4324|4323.65|4323.25|551
1645546100000|2022-02-22 16:08:20|4323.9|4323.5|4324.15|4323.75|4324.15|4323.75|4323.15|4322.75|821
1645546110000|2022-02-22 16:08:30|4323.9|4323.5|4324.15|4323.75|4324.15|4323.75|4322.9|4322.5|419
1645546120000|2022-02-22 16:08:40|4324.4|4324|4324.9|4324.5|4325.02|4324.62|4323.9|4323.5|391
1645546130000|2022-02-22 16:08:50|4324.65|4324.25|4326.15|4325.75|4326.52|4326.12|4324.4|4324|683
1645546140000|2022-02-22 16:09:00|4325.65|4325.25|4326.4|4326|4326.65|4326.25|4325.15|4324.75|349
1645546150000|2022-02-22 16:09:10|4326.02|4325.62|4324.15|4323.75|4326.02|4325.62|4324.02|4323.62|346
1645546160000|2022-02-22 16:09:20|4323.9|4323.5|4323.9|4323.5|4325.15|4324.75|4323.9|4323.5|523
1645546170000|2022-02-22 16:09:30|4323.77|4323.37|4324.02|4323.62|4324.15|4323.75|4323.65|4323.25|363
1645546180000|2022-02-22 16:09:40|4323.9|4323.5|4323.65|4323.25|4324.15|4323.75|4323.15|4322.75|648
1645546190000|2022-02-22 16:09:50|4324.02|4323.62|4323.65|4323.25|4324.4|4324|4323.15|4322.75|292
1645546200000|2022-02-22 16:10:00|4323.9|4323.5|4323.9|4323.5|4325.4|4325|4322.65|4322.25|518
1645546210000|2022-02-22 16:10:10|4323.77|4323.37|4325.02|4324.62|4325.27|4324.87|4323.65|4323.25|259
1645546220000|2022-02-22 16:10:20|4324.9|4324.5|4325.65|4325.25|4325.9|4325.5|4324.65|4324.25|343
1645546230000|2022-02-22 16:10:30|4325.9|4325.5|4325.15|4324.75|4326.27|4325.87|4325.15|4324.75|334
1645546240000|2022-02-22 16:10:40|4324.9|4324.5|4325.65|4325.25|4326.15|4325.75|4324.9|4324.5|238
1645546250000|2022-02-22 16:10:50|4325.4|4325|4325.52|4325.12|4325.9|4325.5|4324.77|4324.37|282
1645546260000|2022-02-22 16:11:00|4325.4|4325|4325.77|4325.37|4326.4|4326|4324.65|4324.25|383
1645546270000|2022-02-22 16:11:10|4325.65|4325.25|4327.9|4327.5|4328.15|4327.75|4325.52|4325.12|724
1645546280000|2022-02-22 16:11:20|4327.65|4327.25|4328.9|4328.5|4328.9|4328.5|4327.4|4327|901
1645546290000|2022-02-22 16:11:30|4328.65|4328.25|4327.65|4327.25|4328.9|4328.5|4327.65|4327.25|315
1645546300000|2022-02-22 16:11:40|4327.4|4327|4327.9|4327.5|4328.15|4327.75|4327.15|4326.75|267
1645546310000|2022-02-22 16:11:50|4327.65|4327.25|4326.77|4326.37|4327.65|4327.25|4326.65|4326.25|360
1645546320000|2022-02-22 16:12:00|4326.52|4326.12|4326.9|4326.5|4327.15|4326.75|4325.77|4325.37|320
1645546330000|2022-02-22 16:12:10|4327.15|4326.75|4327.15|4326.75|4328.4|4328|4327.15|4326.75|338
1645546340000|2022-02-22 16:12:20|4327.4|4327|4326.65|4326.25|4328.15|4327.75|4326.65|4326.25|221
1645546350000|2022-02-22 16:12:30|4326.9|4326.5|4325.77|4325.37|4326.9|4326.5|4325.65|4325.25|311
1645546360000|2022-02-22 16:12:40|4325.65|4325.25|4325.65|4325.25|4325.9|4325.5|4324.9|4324.5|521
1645546370000|2022-02-22 16:12:50|4325.4|4325|4325.65|4325.25|4325.9|4325.5|4324.9|4324.5|361
1645546380000|2022-02-22 16:13:00|4325.9|4325.5|4326.65|4326.25|4326.65|4326.25|4325.4|4325|322
1645546390000|2022-02-22 16:13:10|4326.77|4326.37|4326.4|4326|4327.65|4327.25|4326.15|4325.75|260
1645546400000|2022-02-22 16:13:20|4326.15|4325.75|4324.15|4323.75|4326.4|4326|4324.15|4323.75|278
1645546410000|2022-02-22 16:13:30|4323.9|4323.5|4323.15|4322.75|4323.9|4323.5|4322.4|4322|950
1645546420000|2022-02-22 16:13:40|4322.9|4322.5|4323.4|4323|4323.65|4323.25|4322.65|4322.25|400
1645546430000|2022-02-22 16:13:50|4323.9|4323.5|4323.65|4323.25|4324.65|4324.25|4323.65|4323.25|362
1645546440000|2022-02-22 16:14:00|4323.15|4322.75|4322.4|4322|4323.15|4322.75|4322.27|4321.87|409
1645546450000|2022-02-22 16:14:10|4322.65|4322.25|4323.65|4323.25|4323.65|4323.25|4322.15|4321.75|275
1645546460000|2022-02-22 16:14:20|4324.27|4323.87|4324.4|4324|4324.65|4324.25|4323.65|4323.25|280
1645546470000|2022-02-22 16:14:30|4325.15|4324.75|4324.4|4324|4325.15|4324.75|4324.02|4323.62|244
1645546480000|2022-02-22 16:14:40|4324.65|4324.25|4323.4|4323|4324.65|4324.25|4323.27|4322.87|382
1645546490000|2022-02-22 16:14:50|4323.52|4323.12|4324.02|4323.62|4324.02|4323.62|4323.15|4322.75|244
1645546500000|2022-02-22 16:15:00|4324.4|4324|4322.9|4322.5|4324.65|4324.25|4322.9|4322.5|413
1645546510000|2022-02-22 16:15:10|4323.15|4322.75|4325.15|4324.75|4325.15|4324.75|4323.02|4322.62|397
1645546520000|2022-02-22 16:15:20|4324.9|4324.5|4323.9|4323.5|4325.4|4325|4323.65|4323.25|396
1645546530000|2022-02-22 16:15:30|4323.65|4323.25|4325.65|4325.25|4325.65|4325.25|4323.15|4322.75|437
1645546540000|2022-02-22 16:15:40|4325.4|4325|4325.65|4325.25|4326.4|4326|4325.15|4324.75|584
1645546550000|2022-02-22 16:15:50|4325.9|4325.5|4325.15|4324.75|4326.02|4325.62|4324.9|4324.5|299
1645546560000|2022-02-22 16:16:00|4324.9|4324.5|4322.9|4322.5|4324.9|4324.5|4322.9|4322.5|422
1645546570000|2022-02-22 16:16:10|4322.65|4322.25|4322.4|4322|4322.9|4322.5|4322.15|4321.75|390
1645546580000|2022-02-22 16:16:20|4322.15|4321.75|4322.15|4321.75|4322.15|4321.75|4321.4|4321|840
1645546590000|2022-02-22 16:16:30|4322.02|4321.62|4321.15|4320.75|4322.4|4322|4321.15|4320.75|528
1645546600000|2022-02-22 16:16:40|4320.9|4320.5|4321.15|4320.75|4321.65|4321.25|4320.9|4320.5|505
1645546610000|2022-02-22 16:16:50|4321.4|4321|4321.65|4321.25|4321.9|4321.5|4320.9|4320.5|436
1645546620000|2022-02-22 16:17:00|4321.15|4320.75|4321.4|4321|4321.65|4321.25|4320.4|4320|676
1645546630000|2022-02-22 16:17:10|4321.52|4321.12|4320.27|4319.87|4321.52|4321.12|4319.65|4319.25|607
1645546640000|2022-02-22 16:17:20|4320.4|4320|4319.9|4319.5|4320.9|4320.5|4319.15|4318.75|814
1645546650000|2022-02-22 16:17:30|4319.65|4319.25|4320.4|4320|4320.4|4320|4319.65|4319.25|440
1645546660000|2022-02-22 16:17:40|4320.15|4319.75|4321.15|4320.75|4321.65|4321.25|4319.9|4319.5|363
1645546670000|2022-02-22 16:17:50|4320.9|4320.5|4320.65|4320.25|4321.65|4321.25|4320.4|4320|306
1645546680000|2022-02-22 16:18:00|4320.4|4320|4320.4|4320|4320.65|4320.25|4319.65|4319.25|366
1645546690000|2022-02-22 16:18:10|4320.9|4320.5|4321.15|4320.75|4321.4|4321|4320.65|4320.25|297
1645546700000|2022-02-22 16:18:20|4320.9|4320.5|4321.4|4321|4322.4|4322|4320.9|4320.5|294
1645546710000|2022-02-22 16:18:30|4321.15|4320.75|4320.65|4320.25|4321.15|4320.75|4320.15|4319.75|272
1645546720000|2022-02-22 16:18:40|4321.15|4320.75|4321.65|4321.25|4322.15|4321.75|4320.9|4320.5|347
1645546730000|2022-02-22 16:18:50|4321.4|4321|4320.9|4320.5|4321.65|4321.25|4320.9|4320.5|194
1645546740000|2022-02-22 16:19:00|4321.15|4320.75|4320.15|4319.75|4321.4|4321|4319.65|4319.25|430
1645546750000|2022-02-22 16:19:10|4320.4|4320|4320.4|4320|4321.65|4321.25|4320.4|4320|515
1645546760000|2022-02-22 16:19:20|4320.15|4319.75|4319.9|4319.5|4320.4|4320|4319.65|4319.25|316
1645546770000|2022-02-22 16:19:30|4320.15|4319.75|4320.9|4320.5|4321.15|4320.75|4319.4|4319|654
1645546780000|2022-02-22 16:19:40|4321.4|4321|4320.4|4320|4321.9|4321.5|4320.27|4319.87|409
1645546790000|2022-02-22 16:19:50|4320.15|4319.75|4321.9|4321.5|4321.9|4321.5|4320.15|4319.75|853
1645546800000|2022-02-22 16:20:00|4321.65|4321.25|4318.9|4318.5|4321.65|4321.25|4318.9|4318.5|775
1645546810000|2022-02-22 16:20:10|4318.4|4318|4319.65|4319.25|4319.9|4319.5|4318.15|4317.75|631
1645546820000|2022-02-22 16:20:20|4319.9|4319.5|4319.4|4319|4320.4|4320|4319.15|4318.75|237
1645546830000|2022-02-22 16:20:30|4319.15|4318.75|4318.9|4318.5|4319.15|4318.75|4318.65|4318.25|278
1645546840000|2022-02-22 16:20:40|4318.65|4318.25|4319.15|4318.75|4319.4|4319|4318.15|4317.75|268
1645546850000|2022-02-22 16:20:50|4319.4|4319|4318.9|4318.5|4319.4|4319|4318.15|4317.75|508
1645546860000|2022-02-22 16:21:00|4318.65|4318.25|4320.9|4320.5|4320.9|4320.5|4318.65|4318.25|498
1645546870000|2022-02-22 16:21:10|4320.65|4320.25|4320.4|4320|4320.9|4320.5|4319.65|4319.25|416
1645546880000|2022-02-22 16:21:20|4320.65|4320.25|4320.4|4320|4321.4|4321|4320.4|4320|568
1645546890000|2022-02-22 16:21:30|4320.77|4320.37|4320.4|4320|4321.15|4320.75|4320.4|4320|191
1645546900000|2022-02-22 16:21:40|4320.15|4319.75|4320.4|4320|4320.65|4320.25|4319.9|4319.5|206
1645546910000|2022-02-22 16:21:50|4320.65|4320.25|4320.15|4319.75|4321.4|4321|4320.15|4319.75|375
1645546920000|2022-02-22 16:22:00|4319.9|4319.5|4319.65|4319.25|4320.9|4320.5|4318.4|4318|677
1645546930000|2022-02-22 16:22:10|4319.9|4319.5|4319.65|4319.25|4319.9|4319.5|4318.9|4318.5|237
1645546940000|2022-02-22 16:22:20|4319.9|4319.5|4321.15|4320.75|4321.52|4321.12|4319.9|4319.5|497
1645546950000|2022-02-22 16:22:30|4320.9|4320.5|4320.65|4320.25|4321.4|4321|4320.65|4320.25|242
1645546960000|2022-02-22 16:22:40|4320.9|4320.5|4321.27|4320.87|4321.4|4321|4320.4|4320|355
1645546970000|2022-02-22 16:22:50|4321.15|4320.75|4322.15|4321.75|4322.4|4322|4321.02|4320.62|407
1645546980000|2022-02-22 16:23:00|4321.9|4321.5|4320.9|4320.5|4322.4|4322|4320.9|4320.5|390
1645546990000|2022-02-22 16:23:10|4321.15|4320.75|4320.65|4320.25|4321.27|4320.87|4319.9|4319.5|504
1645547000000|2022-02-22 16:23:20|4320.9|4320.5|4322.4|4322|4322.4|4322|4320.9|4320.5|236
1645547010000|2022-02-22 16:23:30|4322.02|4321.62|4322.4|4322|4322.4|4322|4321.4|4321|253
1645547020000|2022-02-22 16:23:40|4322.15|4321.75|4321.15|4320.75|4322.4|4322|4321.15|4320.75|308
1645547030000|2022-02-22 16:23:50|4321.4|4321|4321.52|4321.12|4321.9|4321.5|4321.4|4321|252
1645547040000|2022-02-22 16:24:00|4321.65|4321.25|4323.4|4323|4323.65|4323.25|4321.4|4321|681
1645547050000|2022-02-22 16:24:10|4323.65|4323.25|4323.15|4322.75|4324.4|4324|4322.9|4322.5|932
1645547060000|2022-02-22 16:24:20|4322.9|4322.5|4322.4|4322|4322.9|4322.5|4322.4|4322|215
1645547070000|2022-02-22 16:24:30|4322.65|4322.25|4323.15|4322.75|4323.65|4323.25|4322.65|4322.25|421
1645547080000|2022-02-22 16:24:40|4323.4|4323|4323.15|4322.75|4323.65|4323.25|4323.15|4322.75|192
1645547090000|2022-02-22 16:24:50|4323.4|4323|4323.4|4323|4323.65|4323.25|4322.9|4322.5|257
1645547100000|2022-02-22 16:25:00|4323.52|4323.12|4322.9|4322.5|4323.65|4323.25|4322.9|4322.5|353
1645547110000|2022-02-22 16:25:10|4322.15|4321.75|4322.4|4322|4322.65|4322.25|4321.9|4321.5|555
1645547120000|2022-02-22 16:25:20|4322.15|4321.75|4321.65|4321.25|4322.15|4321.75|4321.15|4320.75|316
1645547130000|2022-02-22 16:25:30|4321.9|4321.5|4322.15|4321.75|4322.4|4322|4321.65|4321.25|206
1645547140000|2022-02-22 16:25:40|4322.4|4322|4322.65|4322.25|4322.77|4322.37|4322.15|4321.75|258
1645547150000|2022-02-22 16:25:50|4322.4|4322|4321.9|4321.5|4322.65|4322.25|4321.9|4321.5|218
1645547160000|2022-02-22 16:26:00|4321.65|4321.25|4324.4|4324|4325.15|4324.75|4321.65|4321.25|685
1645547170000|2022-02-22 16:26:10|4324.15|4323.75|4323.65|4323.25|4324.15|4323.75|4322.65|4322.25|341
1645547180000|2022-02-22 16:26:20|4323.4|4323|4324.9|4324.5|4325.15|4324.75|4323.15|4322.75|286
1645547190000|2022-02-22 16:26:30|4325.02|4324.62|4326.4|4326|4327.15|4326.75|4324.9|4324.5|995
1645547200000|2022-02-22 16:26:40|4326.15|4325.75|4332.15|4331.75|4332.9|4332.5|4325.9|4325.5|4773
1645547210000|2022-02-22 16:26:50|4332.4|4332|4329.4|4329|4332.65|4332.25|4329.4|4329|1777
1645547220000|2022-02-22 16:27:00|4329.27|4328.87|4329.9|4329.5|4329.9|4329.5|4328.9|4328.5|910
1645547230000|2022-02-22 16:27:10|4330.15|4329.75|4329.15|4328.75|4330.15|4329.75|4328.4|4328|766
1645547240000|2022-02-22 16:27:20|4328.9|4328.5|4329.4|4329|4330.15|4329.75|4328.65|4328.25|584
1645547250000|2022-02-22 16:27:30|4329.65|4329.25|4330.65|4330.25|4331.4|4331|4329.65|4329.25|650
1645547260000|2022-02-22 16:27:40|4330.9|4330.5|4328.65|4328.25|4330.9|4330.5|4328.52|4328.12|815
1645547270000|2022-02-22 16:27:50|4328.4|4328|4328.4|4328|4328.65|4328.25|4327.65|4327.25|524
1645547280000|2022-02-22 16:28:00|4328.15|4327.75|4326.65|4326.25|4328.15|4327.75|4325.65|4325.25|1150
1645547290000|2022-02-22 16:28:10|4326.4|4326|4325.15|4324.75|4326.4|4326|4325.15|4324.75|508
1645547300000|2022-02-22 16:28:20|4325.27|4324.87|4325.15|4324.75|4325.65|4325.25|4325.15|4324.75|442
1645547310000|2022-02-22 16:28:30|4325.4|4325|4324.15|4323.75|4325.4|4325|4323.9|4323.5|515
1645547320000|2022-02-22 16:28:40|4323.4|4323|4323.4|4323|4323.65|4323.25|4322.9|4322.5|581
1645547330000|2022-02-22 16:28:50|4323.15|4322.75|4324.65|4324.25|4324.9|4324.5|4322.9|4322.5|605
1645547340000|2022-02-22 16:29:00|4324.9|4324.5|4324.9|4324.5|4325.15|4324.75|4323.4|4323|2071
1645547350000|2022-02-22 16:29:10|4324.65|4324.25|4325.9|4325.5|4326.15|4325.75|4324.65|4324.25|566
1645547360000|2022-02-22 16:29:20|4325.65|4325.25|4325.77|4325.37|4326.4|4326|4325.4|4325|492
1645547370000|2022-02-22 16:29:30|4325.9|4325.5|4321.4|4321|4327.4|4327|4321.02|4320.62|2796
1645547380000|2022-02-22 16:29:40|4321.15|4320.75|4322.9|4322.5|4324.15|4323.75|4320.65|4320.25|2103
1645547390000|2022-02-22 16:29:50|4322.65|4322.25|4322.15|4321.75|4323.9|4323.5|4322.02|4321.62|1312
1645547400000|2022-02-22 16:30:00|4322.65|4322.25|4322.4|4322|4323.15|4322.75|4321.15|4320.75|1197
1645547410000|2022-02-22 16:30:10|4322.15|4321.75|4323.65|4323.25|4323.65|4323.25|4321.65|4321.25|572
1645547420000|2022-02-22 16:30:20|4323.52|4323.12|4325.4|4325|4325.4|4325|4322.65|4322.25|801
1645547430000|2022-02-22 16:30:30|4325.27|4324.87|4328.4|4328|4329.15|4328.75|4325.15|4324.75|1901
1645547440000|2022-02-22 16:30:40|4328.65|4328.25|4327.4|4327|4328.9|4328.5|4327.15|4326.75|887
1645547450000|2022-02-22 16:30:50|4327.15|4326.75|4326.15|4325.75|4327.4|4327|4325.9|4325.5|511
1645547460000|2022-02-22 16:31:00|4326.4|4326|4325.4|4325|4326.65|4326.25|4324.15|4323.75|1176
1645547470000|2022-02-22 16:31:10|4325.15|4324.75|4327.4|4327|4327.65|4327.25|4324.9|4324.5|668
1645547480000|2022-02-22 16:31:20|4327.15|4326.75|4324.65|4324.25|4327.4|4327|4324.4|4324|531
1645547490000|2022-02-22 16:31:30|4324.77|4324.37|4324.4|4324|4324.9|4324.5|4323.9|4323.5|299
1645547500000|2022-02-22 16:31:40|4324.15|4323.75|4324.9|4324.5|4325.15|4324.75|4324.15|4323.75|376
1645547510000|2022-02-22 16:31:50|4324.77|4324.37|4325.15|4324.75|4325.27|4324.87|4323.9|4323.5|543
1645547520000|2022-02-22 16:32:00|4325.4|4325|4324.02|4323.62|4325.9|4325.5|4323.15|4322.75|843
1645547530000|2022-02-22 16:32:10|4323.9|4323.5|4324.9|4324.5|4324.9|4324.5|4323.9|4323.5|365
1645547540000|2022-02-22 16:32:20|4324.65|4324.25|4323.4|4323|4324.9|4324.5|4323.4|4323|369
1645547550000|2022-02-22 16:32:30|4323.15|4322.75|4323.52|4323.12|4323.9|4323.5|4322.9|4322.5|494
1645547560000|2022-02-22 16:32:40|4323.65|4323.25|4322.77|4322.37|4323.9|4323.5|4322.65|4322.25|317
1645547570000|2022-02-22 16:32:50|4322.15|4321.75|4320.9|4320.5|4322.65|4322.25|4320.9|4320.5|640
1645547580000|2022-02-22 16:33:00|4321.4|4321|4322.4|4322|4322.4|4322|4321.4|4321|527
1645547590000|2022-02-22 16:33:10|4322.15|4321.75|4321.4|4321|4322.4|4322|4320.4|4320|479
1645547600000|2022-02-22 16:33:20|4321.65|4321.25|4322.9|4322.5|4323.15|4322.75|4321.65|4321.25|296
1645547610000|2022-02-22 16:33:30|4323.15|4322.75|4325.15|4324.75|4325.4|4325|4323.15|4322.75|599
1645547620000|2022-02-22 16:33:40|4324.9|4324.5|4325.9|4325.5|4326.27|4325.87|4324.65|4324.25|579
1645547630000|2022-02-22 16:33:50|4325.4|4325|4324.15|4323.75|4325.9|4325.5|4323.9|4323.5|535
1645547640000|2022-02-22 16:34:00|4324.9|4324.5|4324.15|4323.75|4324.9|4324.5|4323.15|4322.75|415
1645547650000|2022-02-22 16:34:10|4324.4|4324|4324.4|4324|4324.9|4324.5|4323.9|4323.5|343
1645547660000|2022-02-22 16:34:20|4324.15|4323.75|4324.15|4323.75|4324.65|4324.25|4323.52|4323.12|190
1645547670000|2022-02-22 16:34:30|4323.9|4323.5|4323.65|4323.25|4324.27|4323.87|4323.4|4323|264
1645547680000|2022-02-22 16:34:40|4323.4|4323|4323.65|4323.25|4324.15|4323.75|4323.15|4322.75|340
1645547690000|2022-02-22 16:34:50|4323.9|4323.5|4326.4|4326|4327.9|4327.5|4323.9|4323.5|1094
1645547700000|2022-02-22 16:35:00|4325.9|4325.5|4327.15|4326.75|4327.15|4326.75|4325.9|4325.5|623
1645547710000|2022-02-22 16:35:10|4327.4|4327|4325.9|4325.5|4327.4|4327|4325.9|4325.5|746
1645547720000|2022-02-22 16:35:20|4326.15|4325.75|4326.9|4326.5|4327.9|4327.5|4326.15|4325.75|853
1645547730000|2022-02-22 16:35:30|4326.65|4326.25|4325.65|4325.25|4326.65|4326.25|4325.65|4325.25|577
1645547740000|2022-02-22 16:35:40|4324.65|4324.25|4325.15|4324.75|4325.9|4325.5|4324.4|4324|1550
1645547750000|2022-02-22 16:35:50|4325.4|4325|4325.15|4324.75|4325.4|4325|4324.4|4324|268
1645547760000|2022-02-22 16:36:00|4324.9|4324.5|4322.65|4322.25|4324.9|4324.5|4322.4|4322|541
1645547770000|2022-02-22 16:36:10|4322.4|4322|4322.02|4321.62|4323.4|4323|4321.9|4321.5|284
1645547780000|2022-02-22 16:36:20|4322.15|4321.75|4323.27|4322.87|4323.9|4323.5|4321.65|4321.25|436
1645547790000|2022-02-22 16:36:30|4323.15|4322.75|4323.65|4323.25|4323.65|4323.25|4323.02|4322.62|296
1645547800000|2022-02-22 16:36:40|4323.52|4323.12|4323.02|4322.62|4323.77|4323.37|4322.15|4321.75|393
1645547810000|2022-02-22 16:36:50|4322.77|4322.37|4322.4|4322|4322.9|4322.5|4321.65|4321.25|283
1645547820000|2022-02-22 16:37:00|4322.9|4322.5|4321.27|4320.87|4322.9|4322.5|4321.15|4320.75|409
1645547830000|2022-02-22 16:37:10|4321.15|4320.75|4320.65|4320.25|4321.15|4320.75|4320.15|4319.75|631
1645547840000|2022-02-22 16:37:20|4320.4|4320|4320.02|4319.62|4320.9|4320.5|4319.65|4319.25|537
1645547850000|2022-02-22 16:37:30|4320.15|4319.75|4319.9|4319.5|4320.9|4320.5|4319.65|4319.25|326
1645547860000|2022-02-22 16:37:40|4320.02|4319.62|4319.15|4318.75|4320.02|4319.62|4318.9|4318.5|326
1645547870000|2022-02-22 16:37:50|4319.4|4319|4320.65|4320.25|4320.9|4320.5|4318.65|4318.25|695
1645547880000|2022-02-22 16:38:00|4320.9|4320.5|4321.52|4321.12|4322.15|4321.75|4320.9|4320.5|316
1645547890000|2022-02-22 16:38:10|4321.4|4321|4319.15|4318.75|4321.4|4321|4319.15|4318.75|252
1645547900000|2022-02-22 16:38:20|4319.27|4318.87|4319.4|4319|4319.4|4319|4319.15|4318.75|237
1645547910000|2022-02-22 16:38:30|4319.15|4318.75|4319.15|4318.75|4319.4|4319|4317.9|4317.5|777
1645547920000|2022-02-22 16:38:40|4319.4|4319|4319.9|4319.5|4320.4|4320|4318.9|4318.5|405
1645547930000|2022-02-22 16:38:50|4319.65|4319.25|4321.65|4321.25|4321.65|4321.25|4319.65|4319.25|849
1645547940000|2022-02-22 16:39:00|4321.4|4321|4321.15|4320.75|4321.65|4321.25|4320.65|4320.25|641
1645547950000|2022-02-22 16:39:10|4320.9|4320.5|4320.4|4320|4320.9|4320.5|4319.15|4318.75|396
1645547960000|2022-02-22 16:39:20|4320.27|4319.87|4319.4|4319|4320.27|4319.87|4318.9|4318.5|226
1645547970000|2022-02-22 16:39:30|4318.9|4318.5|4319.9|4319.5|4320.15|4319.75|4318.4|4318|610
1645547980000|2022-02-22 16:39:40|4320.4|4320|4321.4|4321|4321.65|4321.25|4320.4|4320|551
1645547990000|2022-02-22 16:39:50|4321.52|4321.12|4322.4|4322|4323.15|4322.75|4321.4|4321|583
1645548000000|2022-02-22 16:40:00|4322.15|4321.75|4322.9|4322.5|4323.15|4322.75|4321.9|4321.5|520
1645548010000|2022-02-22 16:40:10|4322.65|4322.25|4321.9|4321.5|4323.27|4322.87|4321.4|4321|297
1645548020000|2022-02-22 16:40:20|4322.15|4321.75|4322.26|4321.86|4322.51|4322.11|4321.08|4320.68|249
1645548030000|2022-02-22 16:40:30|4322.17|4321.77|4321.58|4321.18|4322.58|4322.18|4321.33|4320.93|225
1645548040000|2022-02-22 16:40:40|4321.33|4320.93|4321.33|4320.93|4321.95|4321.55|4321.08|4320.68|243
1645548050000|2022-02-22 16:40:50|4321.2|4320.8|4321.08|4320.68|4321.45|4321.05|4320.08|4319.68|412
1645548060000|2022-02-22 16:41:00|4320.95|4320.55|4322.58|4322.18|4323.08|4322.68|4320.95|4320.55|595
1645548070000|2022-02-22 16:41:10|4322.33|4321.93|4322.33|4321.93|4323.08|4322.68|4322.08|4321.68|150
1645548080000|2022-02-22 16:41:20|4325.45|4325.05|4322.83|4322.43|4325.45|4325.05|4322.08|4321.68|2900
1645548090000|2022-02-22 16:41:30|4323.08|4322.68|4322.33|4321.93|4323.83|4323.43|4322.08|4321.68|447
1645548100000|2022-02-22 16:41:40|4322.58|4322.18|4323.33|4322.93|4323.33|4322.93|4322.33|4321.93|213
1645548110000|2022-02-22 16:41:50|4323.83|4323.43|4324.33|4323.93|4324.83|4324.43|4323.7|4323.3|446
1645548120000|2022-02-22 16:42:00|4324.08|4323.68|4326.08|4325.68|4326.08|4325.68|4323.58|4323.18|564
1645548130000|2022-02-22 16:42:10|4325.7|4325.3|4324.58|4324.18|4325.83|4325.43|4324.58|4324.18|383
1645548140000|2022-02-22 16:42:20|4324.33|4323.93|4323.83|4323.43|4324.33|4323.93|4323.58|4323.18|311
1645548150000|2022-02-22 16:42:30|4323.58|4323.18|4325.33|4324.93|4325.83|4325.43|4323.58|4323.18|467
1645548160000|2022-02-22 16:42:40|4325.08|4324.68|4325.83|4325.43|4326.33|4325.93|4325.08|4324.68|468
1645548170000|2022-02-22 16:42:50|4326.08|4325.68|4326.58|4326.18|4327.08|4326.68|4326.08|4325.68|384
1645548180000|2022-02-22 16:43:00|4326.33|4325.93|4325.08|4324.68|4326.58|4326.18|4325.08|4324.68|374
1645548190000|2022-02-22 16:43:10|4324.58|4324.18|4325.83|4325.43|4326.2|4325.8|4324.58|4324.18|218
1645548200000|2022-02-22 16:43:20|4325.95|4325.55|4325.08|4324.68|4326.08|4325.68|4325.08|4324.68|119
1645548210000|2022-02-22 16:43:30|4325.33|4324.93|4324.7|4324.3|4325.33|4324.93|4324.58|4324.18|133
1645548220000|2022-02-22 16:43:40|4324.58|4324.18|4325.7|4325.3|4325.83|4325.43|4324.33|4323.93|181
1645548230000|2022-02-22 16:43:50|4325.83|4325.43|4327.08|4326.68|4327.83|4327.43|4325.58|4325.18|474
1645548240000|2022-02-22 16:44:00|4326.83|4326.43|4325.33|4324.93|4326.83|4326.43|4325.08|4324.68|300
1645548250000|2022-02-22 16:44:10|4325.08|4324.68|4325.08|4324.68|4325.83|4325.43|4324.95|4324.55|160
1645548260000|2022-02-22 16:44:20|4325.33|4324.93|4326.58|4326.18|4326.83|4326.43|4325.33|4324.93|220
1645548270000|2022-02-22 16:44:30|4326.45|4326.05|4325.95|4325.55|4326.58|4326.18|4325.58|4325.18|268
1645548280000|2022-02-22 16:44:40|4325.83|4325.43|4325.08|4324.68|4326.45|4326.05|4325.08|4324.68|282
1645548290000|2022-02-22 16:44:50|4324.83|4324.43|4323.45|4323.05|4325.2|4324.8|4323.45|4323.05|516
1645548300000|2022-02-22 16:45:00|4323.33|4322.93|4323.33|4322.93|4324.33|4323.93|4322.83|4322.43|566
1645548310000|2022-02-22 16:45:10|4323.45|4323.05|4323.45|4323.05|4323.58|4323.18|4322.33|4321.93|327
1645548320000|2022-02-22 16:45:20|4323.33|4322.93|4324.33|4323.93|4324.33|4323.93|4323.33|4322.93|170
1645548330000|2022-02-22 16:45:30|4324.83|4324.43|4323.33|4322.93|4324.83|4324.43|4322.95|4322.55|186
1645548340000|2022-02-22 16:45:40|4323.08|4322.68|4322.83|4322.43|4323.33|4322.93|4322.58|4322.18|374
1645548350000|2022-02-22 16:45:50|4322.58|4322.18|4323.33|4322.93|4323.33|4322.93|4322.33|4321.93|218
1645548360000|2022-02-22 16:46:00|4323.08|4322.68|4323.83|4323.43|4324.08|4323.68|4321.83|4321.43|476
1645548370000|2022-02-22 16:46:10|4323.33|4322.93|4324.33|4323.93|4324.83|4324.43|4323.08|4322.68|312
1645548380000|2022-02-22 16:46:20|4324.45|4324.05|4323.83|4323.43|4324.58|4324.18|4323.08|4322.68|211
1645548390000|2022-02-22 16:46:30|4323.58|4323.18|4324.58|4324.18|4324.95|4324.55|4323.58|4323.18|180
1645548400000|2022-02-22 16:46:40|4324.33|4323.93|4324.7|4324.3|4324.83|4324.43|4324.08|4323.68|139
1645548410000|2022-02-22 16:46:50|4324.58|4324.18|4325.08|4324.68|4326.08|4325.68|4324.58|4324.18|391
1645548420000|2022-02-22 16:47:00|4324.83|4324.43|4324.58|4324.18|4325.08|4324.68|4324.33|4323.93|184
1645548430000|2022-02-22 16:47:10|4324.33|4323.93|4324.33|4323.93|4325.08|4324.68|4324.08|4323.68|146
1645548440000|2022-02-22 16:47:20|4324.08|4323.68|4323.58|4323.18|4324.58|4324.18|4323.58|4323.18|102
1645548450000|2022-02-22 16:47:30|4323.83|4323.43|4323.58|4323.18|4324.2|4323.8|4323.33|4322.93|197
1645548460000|2022-02-22 16:47:40|4323.08|4322.68|4325.08|4324.68|4325.08|4324.68|4323.08|4322.68|269
1645548470000|2022-02-22 16:47:50|4324.83|4324.43|4325.33|4324.93|4326.08|4325.68|4324.33|4323.93|257
1645548480000|2022-02-22 16:48:00|4325.2|4324.8|4325.33|4324.93|4325.58|4325.18|4324.58|4324.18|142
1645548490000|2022-02-22 16:48:10|4325.08|4324.68|4325.83|4325.43|4326.33|4325.93|4325.08|4324.68|193
1645548500000|2022-02-22 16:48:20|4326.08|4325.68|4327.08|4326.68|4327.08|4326.68|4326.08|4325.68|249
1645548510000|2022-02-22 16:48:30|4326.83|4326.43|4327.33|4326.93|4328.33|4327.93|4326.58|4326.18|655
1645548520000|2022-02-22 16:48:40|4327.08|4326.68|4327.58|4327.18|4328.08|4327.68|4327.08|4326.68|518
1645548530000|2022-02-22 16:48:50|4327.83|4327.43|4327.33|4326.93|4327.83|4327.43|4327.08|4326.68|615
1645548540000|2022-02-22 16:49:00|4327.58|4327.18|4327.58|4327.18|4328.33|4327.93|4327.08|4326.68|350
1645548550000|2022-02-22 16:49:10|4327.83|4327.43|4328.08|4327.68|4328.33|4327.93|4327.33|4326.93|314
1645548560000|2022-02-22 16:49:20|4327.83|4327.43|4327.83|4327.43|4327.83|4327.43|4327.33|4326.93|242
1645548570000|2022-02-22 16:49:30|4327.58|4327.18|4327.33|4326.93|4328.08|4327.68|4327.33|4326.93|333
1645548580000|2022-02-22 16:49:40|4327.58|4327.18|4326.83|4326.43|4328.33|4327.93|4326.83|4326.43|285
1645548590000|2022-02-22 16:49:50|4326.58|4326.18|4326.83|4326.43|4327.08|4326.68|4326.33|4325.93|336
1645548600000|2022-02-22 16:50:00|4326.58|4326.18|4326.95|4326.55|4327.33|4326.93|4326.58|4326.18|249
1645548610000|2022-02-22 16:50:10|4326.83|4326.43|4327.33|4326.93|4327.33|4326.93|4326.33|4325.93|332
1645548620000|2022-02-22 16:50:20|4327.58|4327.18|4330.08|4329.68|4330.08|4329.68|4327.58|4327.18|826
1645548630000|2022-02-22 16:50:30|4330.33|4329.93|4332.08|4331.68|4332.58|4332.18|4330.33|4329.93|887
1645548640000|2022-02-22 16:50:40|4331.83|4331.43|4332.08|4331.68|4332.58|4332.18|4331.58|4331.18|554
1645548650000|2022-02-22 16:50:50|4331.58|4331.18|4329.95|4329.55|4331.58|4331.18|4329.95|4329.55|570
1645548660000|2022-02-22 16:51:00|4329.83|4329.43|4329.33|4328.93|4330.58|4330.18|4329.08|4328.68|411
1645548670000|2022-02-22 16:51:10|4329.08|4328.68|4328.08|4327.68|4329.2|4328.8|4328.08|4327.68|178
1645548680000|2022-02-22 16:51:20|4327.83|4327.43|4327.45|4327.05|4328.33|4327.93|4327.33|4326.93|185
1645548690000|2022-02-22 16:51:30|4327.33|4326.93|4327.08|4326.68|4327.33|4326.93|4326.7|4326.3|253
1645548700000|2022-02-22 16:51:40|4326.83|4326.43|4325.83|4325.43|4326.95|4326.55|4325.83|4325.43|227
1645548710000|2022-02-22 16:51:50|4325.7|4325.3|4325.58|4325.18|4326.08|4325.68|4325.58|4325.18|422
1645548720000|2022-02-22 16:52:00|4325.83|4325.43|4324.08|4323.68|4325.83|4325.43|4324.08|4323.68|531
1645548730000|2022-02-22 16:52:10|4324.2|4323.8|4324.33|4323.93|4324.33|4323.93|4323.33|4322.93|584
1645548740000|2022-02-22 16:52:20|4324.58|4324.18|4324.83|4324.43|4325.33|4324.93|4324.08|4323.68|394
1645548750000|2022-02-22 16:52:30|4324.58|4324.18|4322.83|4322.43|4324.7|4324.3|4322.08|4321.68|681
1645548760000|2022-02-22 16:52:40|4322.45|4322.05|4323.33|4322.93|4323.33|4322.93|4322.33|4321.93|319
1645548770000|2022-02-22 16:52:50|4323.08|4322.68|4322.58|4322.18|4323.33|4322.93|4322.33|4321.93|171
1645548780000|2022-02-22 16:53:00|4322.33|4321.93|4320.45|4320.05|4322.33|4321.93|4320.33|4319.93|536
1645548790000|2022-02-22 16:53:10|4320.33|4319.93|4319.33|4318.93|4320.33|4319.93|4318.33|4317.93|1061
1645548800000|2022-02-22 16:53:20|4319.45|4319.05|4320.33|4319.93|4320.83|4320.43|4319.45|4319.05|595
1645548810000|2022-02-22 16:53:30|4319.95|4319.55|4319.33|4318.93|4320.08|4319.68|4319.08|4318.68|458
1645548820000|2022-02-22 16:53:40|4319.08|4318.68|4318.83|4318.43|4319.58|4319.18|4318.83|4318.43|534
1645548830000|2022-02-22 16:53:50|4318.58|4318.18|4318.58|4318.18|4319.08|4318.68|4318.33|4317.93|373
1645548840000|2022-02-22 16:54:00|4318.33|4317.93|4318.83|4318.43|4318.83|4318.43|4317.83|4317.43|391
1645548850000|2022-02-22 16:54:10|4318.58|4318.18|4319.08|4318.68|4319.33|4318.93|4318.58|4318.18|441
1645548860000|2022-02-22 16:54:20|4319.2|4318.8|4318.33|4317.93|4319.83|4319.43|4318.33|4317.93|422
1645548870000|2022-02-22 16:54:30|4318.45|4318.05|4316.58|4316.18|4318.45|4318.05|4316.33|4315.93|621
1645548880000|2022-02-22 16:54:40|4316.33|4315.93|4315.33|4314.93|4316.33|4315.93|4314.83|4314.43|1164
1645548890000|2022-02-22 16:54:50|4315.08|4314.68|4316.08|4315.68|4316.08|4315.68|4315.08|4314.68|370
1645548900000|2022-02-22 16:55:00|4315.83|4315.43|4313.08|4312.68|4315.83|4315.43|4313.08|4312.68|803
1645548910000|2022-02-22 16:55:10|4313.33|4312.93|4314.08|4313.68|4314.33|4313.93|4312.83|4312.43|786
1645548920000|2022-02-22 16:55:20|4314.33|4313.93|4315.2|4314.8|4315.83|4315.43|4314.33|4313.93|657
1645548930000|2022-02-22 16:55:30|4315.08|4314.68|4316.08|4315.68|4316.33|4315.93|4314.83|4314.43|403
1645548940000|2022-02-22 16:55:40|4316.33|4315.93|4316.95|4316.55|4317.08|4316.68|4316.08|4315.68|391
1645548950000|2022-02-22 16:55:50|4316.83|4316.43|4317.33|4316.93|4317.58|4317.18|4316.33|4315.93|350
1645548960000|2022-02-22 16:56:00|4317.2|4316.8|4315.95|4315.55|4317.2|4316.8|4315.95|4315.55|376
1645548970000|2022-02-22 16:56:10|4315.83|4315.43|4316.58|4316.18|4316.83|4316.43|4315.33|4314.93|299
1645548980000|2022-02-22 16:56:20|4316.33|4315.93|4316.08|4315.68|4316.58|4316.18|4315.58|4315.18|216
1645548990000|2022-02-22 16:56:30|4316.2|4315.8|4315.45|4315.05|4316.33|4315.93|4315.33|4314.93|131
1645549000000|2022-02-22 16:56:40|4315.33|4314.93|4315.83|4315.43|4315.83|4315.43|4315.08|4314.68|227
1645549010000|2022-02-22 16:56:50|4315.58|4315.18|4315.58|4315.18|4315.83|4315.43|4315.08|4314.68|197
1645549020000|2022-02-22 16:57:00|4315.08|4314.68|4315.33|4314.93|4316.58|4316.18|4314.58|4314.18|370
1645549030000|2022-02-22 16:57:10|4315.08|4314.68|4315.33|4314.93|4316.08|4315.68|4314.83|4314.43|280
1645549040000|2022-02-22 16:57:20|4315.58|4315.18|4315.08|4314.68|4315.83|4315.43|4314.83|4314.43|221
1645549050000|2022-02-22 16:57:30|4315.33|4314.93|4316.08|4315.68|4316.08|4315.68|4315.08|4314.68|477
1645549060000|2022-02-22 16:57:40|4315.83|4315.43|4316.83|4316.43|4316.95|4316.55|4315.83|4315.43|650
1645549070000|2022-02-22 16:57:50|4316.58|4316.18|4316.7|4316.3|4317.08|4316.68|4316.58|4316.18|157
1645549080000|2022-02-22 16:58:00|4316.58|4316.18|4316.08|4315.68|4317.08|4316.68|4316.08|4315.68|371
1645549090000|2022-02-22 16:58:10|4315.83|4315.43|4316.08|4315.68|4316.58|4316.18|4315.83|4315.43|255
1645549100000|2022-02-22 16:58:20|4315.95|4315.55|4316.58|4316.18|4316.58|4316.18|4315.83|4315.43|195
1645549110000|2022-02-22 16:58:30|4316.83|4316.43|4317.33|4316.93|4317.83|4317.43|4316.83|4316.43|217
1645549120000|2022-02-22 16:58:40|4317.45|4317.05|4318.83|4318.43|4318.83|4318.43|4317.45|4317.05|404
1645549130000|2022-02-22 16:58:50|4318.58|4318.18|4318.58|4318.18|4318.83|4318.43|4318.33|4317.93|241
1645549140000|2022-02-22 16:59:00|4318.33|4317.93|4320.83|4320.43|4320.83|4320.43|4318.33|4317.93|923
1645549150000|2022-02-22 16:59:10|4320.7|4320.3|4320.58|4320.18|4321.08|4320.68|4320.08|4319.68|380
1645549160000|2022-02-22 16:59:20|4320.33|4319.93|4319.58|4319.18|4320.58|4320.18|4319.58|4319.18|210
1645549170000|2022-02-22 16:59:30|4319.33|4318.93|4319.58|4319.18|4319.58|4319.18|4318.83|4318.43|265
1645549180000|2022-02-22 16:59:40|4319.83|4319.43|4321.08|4320.68|4321.08|4320.68|4319.83|4319.43|230
1645549190000|2022-02-22 16:59:50|4320.83|4320.43|4320.83|4320.43|4321.58|4321.18|4320.83|4320.43|261
1645549200000|2022-02-22 17:00:00|4320.58|4320.18|4320.58|4320.18|4321.58|4321.18|4320.08|4319.68|387
1645549210000|2022-02-22 17:00:10|4320.7|4320.3|4320.58|4320.18|4321.08|4320.68|4320.58|4320.18|276
1645549220000|2022-02-22 17:00:20|4320.33|4319.93|4320.83|4320.43|4321.08|4320.68|4320.08|4319.68|333
1645549230000|2022-02-22 17:00:30|4320.58|4320.18|4320.83|4320.43|4321.08|4320.68|4320.33|4319.93|285
1645549240000|2022-02-22 17:00:40|4321.08|4320.68|4321.08|4320.68|4321.33|4320.93|4320.33|4319.93|243
1645549250000|2022-02-22 17:00:50|4321.33|4320.93|4320.08|4319.68|4321.33|4320.93|4320.08|4319.68|180
1645549260000|2022-02-22 17:01:00|4320.33|4319.93|4320.33|4319.93|4321.58|4321.18|4320.08|4319.68|186
1645549270000|2022-02-22 17:01:10|4320.58|4320.18|4320.83|4320.43|4320.83|4320.43|4320.08|4319.68|152
1645549280000|2022-02-22 17:01:20|4320.58|4320.18|4320.58|4320.18|4320.83|4320.43|4320.33|4319.93|86
1645549290000|2022-02-22 17:01:30|4320.33|4319.93|4320.33|4319.93|4320.83|4320.43|4320.33|4319.93|92
1645549300000|2022-02-22 17:01:40|4320.08|4319.68|4320.08|4319.68|4320.33|4319.93|4319.83|4319.43|237
1645549310000|2022-02-22 17:01:50|4319.83|4319.43|4321.2|4320.8|4321.45|4321.05|4319.58|4319.18|602
1645549320000|2022-02-22 17:02:00|4321.33|4320.93|4321.45|4321.05|4321.58|4321.18|4320.33|4319.93|226
1645549330000|2022-02-22 17:02:10|4321.33|4320.93|4323.45|4323.05|4324.08|4323.68|4321.33|4320.93|673
1645549340000|2022-02-22 17:02:20|4323.33|4322.93|4326.33|4325.93|4326.58|4326.18|4323.33|4322.93|1137
1645549350000|2022-02-22 17:02:30|4326.58|4326.18|4326.08|4325.68|4327.08|4326.68|4326.08|4325.68|523
1645549360000|2022-02-22 17:02:40|4325.83|4325.43|4326.83|4326.43|4326.83|4326.43|4325.58|4325.18|591
1645549370000|2022-02-22 17:02:50|4326.58|4326.18|4326.58|4326.18|4327.08|4326.68|4326.33|4325.93|271
1645549380000|2022-02-22 17:03:00|4326.33|4325.93|4326.58|4326.18|4326.83|4326.43|4326.08|4325.68|316
1645549390000|2022-02-22 17:03:10|4326.45|4326.05|4325.83|4325.43|4326.83|4326.43|4325.33|4324.93|219
1645549400000|2022-02-22 17:03:20|4325.45|4325.05|4324.33|4323.93|4325.83|4325.43|4324.33|4323.93|262
1645549410000|2022-02-22 17:03:30|4324.58|4324.18|4324.33|4323.93|4324.58|4324.18|4324.08|4323.68|170
1645549420000|2022-02-22 17:03:40|4324.45|4324.05|4325.33|4324.93|4326.08|4325.68|4324.45|4324.05|811
1645549430000|2022-02-22 17:03:50|4325.58|4325.18|4326.08|4325.68|4326.33|4325.93|4325.33|4324.93|329
1645549440000|2022-02-22 17:04:00|4326.33|4325.93|4324.58|4324.18|4326.33|4325.93|4324.58|4324.18|515
1645549450000|2022-02-22 17:04:10|4324.08|4323.68|4324.08|4323.68|4324.33|4323.93|4323.83|4323.43|243
1645549460000|2022-02-22 17:04:20|4324.33|4323.93|4324.08|4323.68|4324.58|4324.18|4324.08|4323.68|119
1645549470000|2022-02-22 17:04:30|4323.83|4323.43|4323.83|4323.43|4324.08|4323.68|4323.83|4323.43|96
1645549480000|2022-02-22 17:04:40|4323.58|4323.18|4323.33|4322.93|4323.83|4323.43|4323.33|4322.93|217
1645549490000|2022-02-22 17:04:50|4323.58|4323.18|4323.58|4323.18|4323.83|4323.43|4323.33|4322.93|135
1645549500000|2022-02-22 17:05:00|4323.83|4323.43|4325.58|4325.18|4325.58|4325.18|4323.33|4322.93|1064
1645549510000|2022-02-22 17:05:10|4325.83|4325.43|4326.83|4326.43|4326.83|4326.43|4325.83|4325.43|532
1645549520000|2022-02-22 17:05:20|4327.08|4326.68|4326.83|4326.43|4327.33|4326.93|4326.58|4326.18|283
1645549530000|2022-02-22 17:05:30|4326.58|4326.18|4327.58|4327.18|4327.58|4327.18|4326.33|4325.93|485
1645549540000|2022-02-22 17:05:40|4327.83|4327.43|4326.83|4326.43|4327.83|4327.43|4326.7|4326.3|323
1645549550000|2022-02-22 17:05:50|4326.7|4326.3|4326.08|4325.68|4326.7|4326.3|4325.83|4325.43|264
1645549560000|2022-02-22 17:06:00|4325.95|4325.55|4324.83|4324.43|4326.08|4325.68|4324.58|4324.18|394
1645549570000|2022-02-22 17:06:10|4325.08|4324.68|4325.08|4324.68|4325.58|4325.18|4324.95|4324.55|158
1645549580000|2022-02-22 17:06:20|4325.33|4324.93|4325.33|4324.93|4326.08|4325.68|4325.33|4324.93|242
1645549590000|2022-02-22 17:06:30|4325.2|4324.8|4324.83|4324.43|4325.2|4324.8|4324.58|4324.18|140
1645549600000|2022-02-22 17:06:40|4324.58|4324.18|4324.83|4324.43|4325.08|4324.68|4324.58|4324.18|120
1645549610000|2022-02-22 17:06:50|4324.58|4324.18|4324.58|4324.18|4324.58|4324.18|4324.33|4323.93|125
1645549620000|2022-02-22 17:07:00|4324.33|4323.93|4324.83|4324.43|4324.95|4324.55|4323.83|4323.43|211
1645549630000|2022-02-22 17:07:10|4324.7|4324.3|4323.83|4323.43|4324.7|4324.3|4323.83|4323.43|133
1645549640000|2022-02-22 17:07:20|4323.58|4323.18|4323.33|4322.93|4323.58|4323.18|4322.95|4322.55|259
1645549650000|2022-02-22 17:07:30|4323.08|4322.68|4323.08|4322.68|4323.33|4322.93|4322.95|4322.55|132
1645549660000|2022-02-22 17:07:40|4322.95|4322.55|4323.08|4322.68|4323.58|4323.18|4322.58|4322.18|536
1645549670000|2022-02-22 17:07:50|4322.83|4322.43|4323.08|4322.68|4323.33|4322.93|4322.83|4322.43|164
1645549680000|2022-02-22 17:08:00|4322.58|4322.18|4323.08|4322.68|4323.08|4322.68|4321.95|4321.55|299
1645549690000|2022-02-22 17:08:10|4322.83|4322.43|4323.08|4322.68|4323.33|4322.93|4322.58|4322.18|255
1645549700000|2022-02-22 17:08:20|4322.83|4322.43|4324.58|4324.18|4324.58|4324.18|4322.83|4322.43|307
1645549710000|2022-02-22 17:08:30|4324.33|4323.93|4324.33|4323.93|4324.83|4324.43|4324.08|4323.68|223
1645549720000|2022-02-22 17:08:40|4324.58|4324.18|4323.58|4323.18|4324.58|4324.18|4323.33|4322.93|189
1645549730000|2022-02-22 17:08:50|4323.33|4322.93|4324.33|4323.93|4324.33|4323.93|4323.08|4322.68|187
1645549740000|2022-02-22 17:09:00|4324.58|4324.18|4324.58|4324.18|4325.33|4324.93|4324.58|4324.18|241
1645549750000|2022-02-22 17:09:10|4323.83|4323.43|4322.33|4321.93|4323.83|4323.43|4322.33|4321.93|214
1645549760000|2022-02-22 17:09:20|4322.58|4322.18|4322.58|4322.18|4323.08|4322.68|4322.08|4321.68|259
1645549770000|2022-02-22 17:09:30|4322.45|4322.05|4323.08|4322.68|4323.08|4322.68|4322.33|4321.93|150
1645549780000|2022-02-22 17:09:40|4322.83|4322.43|4324.58|4324.18|4324.58|4324.18|4322.83|4322.43|170
1645549790000|2022-02-22 17:09:50|4324.33|4323.93|4325.33|4324.93|4325.58|4325.18|4324.33|4323.93|374
1645549800000|2022-02-22 17:10:00|4325.58|4325.18|4324.45|4324.05|4325.58|4325.18|4324.45|4324.05|193
1645549810000|2022-02-22 17:10:10|4324.33|4323.93|4322.83|4322.43|4324.33|4323.93|4322.83|4322.43|218
1645549820000|2022-02-22 17:10:20|4322.58|4322.18|4322.08|4321.68|4323.08|4322.68|4322.08|4321.68|317
1645549830000|2022-02-22 17:10:30|4321.95|4321.55|4322.33|4321.93|4322.58|4322.18|4321.33|4320.93|399
1645549840000|2022-02-22 17:10:40|4322.45|4322.05|4323.08|4322.68|4323.08|4322.68|4322.33|4321.93|262
1645549850000|2022-02-22 17:10:50|4322.83|4322.43|4322.83|4322.43|4323.08|4322.68|4322.58|4322.18|173
1645549860000|2022-02-22 17:11:00|4323.08|4322.68|4322.58|4322.18|4323.08|4322.68|4322.45|4322.05|240
1645549870000|2022-02-22 17:11:10|4322.45|4322.05|4322.2|4321.8|4322.7|4322.3|4322.2|4321.8|204
1645549880000|2022-02-22 17:11:20|4322.33|4321.93|4322.58|4322.18|4322.83|4322.43|4322.2|4321.8|313
1645549890000|2022-02-22 17:11:30|4322.33|4321.93|4322.45|4322.05|4323.08|4322.68|4322.33|4321.93|198
1645549900000|2022-02-22 17:11:40|4322.33|4321.93|4321.58|4321.18|4322.58|4322.18|4321.58|4321.18|494
1645549910000|2022-02-22 17:11:50|4321.45|4321.05|4321.33|4320.93|4322.08|4321.68|4320.83|4320.43|259
1645549920000|2022-02-22 17:12:00|4321.08|4320.68|4319.33|4318.93|4321.08|4320.68|4318.58|4318.18|662
1645549930000|2022-02-22 17:12:10|4319.58|4319.18|4319.83|4319.43|4320.33|4319.93|4319.33|4318.93|331
1645549940000|2022-02-22 17:12:20|4320.08|4319.68|4319.58|4319.18|4320.33|4319.93|4319.45|4319.05|240
1645549950000|2022-02-22 17:12:30|4319.83|4319.43|4320.33|4319.93|4320.58|4320.18|4319.08|4318.68|195
1645549960000|2022-02-22 17:12:40|4320.45|4320.05|4321.08|4320.68|4321.08|4320.68|4320.33|4319.93|150
1645549970000|2022-02-22 17:12:50|4321.58|4321.18|4320.83|4320.43|4321.58|4321.18|4320.83|4320.43|361
1645549980000|2022-02-22 17:13:00|4320.95|4320.55|4320.83|4320.43|4321.58|4321.18|4320.33|4319.93|211
1645549990000|2022-02-22 17:13:10|4320.58|4320.18|4321.08|4320.68|4321.08|4320.68|4319.83|4319.43|255
1645550000000|2022-02-22 17:13:20|4321.33|4320.93|4321.08|4320.68|4321.33|4320.93|4320.83|4320.43|101
1645550010000|2022-02-22 17:13:30|4320.83|4320.43|4321.08|4320.68|4321.08|4320.68|4320.08|4319.68|149
1645550020000|2022-02-22 17:13:40|4320.83|4320.43|4320.83|4320.43|4321.08|4320.68|4320.08|4319.68|122
1645550030000|2022-02-22 17:13:50|4320.58|4320.18|4320.08|4319.68|4320.58|4320.18|4320.08|4319.68|132
1645550040000|2022-02-22 17:14:00|4320.2|4319.8|4318.83|4318.43|4320.33|4319.93|4318.83|4318.43|236
1645550050000|2022-02-22 17:14:10|4319.08|4318.68|4317.83|4317.43|4319.08|4318.68|4317.83|4317.43|370
1645550060000|2022-02-22 17:14:20|4317.95|4317.55|4318.08|4317.68|4318.83|4318.43|4317.83|4317.43|317
1645550070000|2022-02-22 17:14:30|4317.83|4317.43|4317.83|4317.43|4318.58|4318.18|4317.83|4317.43|530
1645550080000|2022-02-22 17:14:40|4318.08|4317.68|4317.58|4317.18|4318.33|4317.93|4317.58|4317.18|210
1645550090000|2022-02-22 17:14:50|4317.33|4316.93|4318.58|4318.18|4319.08|4318.68|4317.33|4316.93|362
1645550100000|2022-02-22 17:15:00|4318.83|4318.43|4318.33|4317.93|4318.83|4318.43|4317.58|4317.18|313
1645550110000|2022-02-22 17:15:10|4318.2|4317.8|4316.58|4316.18|4318.33|4317.93|4316.08|4315.68|539
1645550120000|2022-02-22 17:15:20|4316.33|4315.93|4316.33|4315.93|4316.95|4316.55|4316.33|4315.93|251
1645550130000|2022-02-22 17:15:30|4316.58|4316.18|4316.83|4316.43|4316.83|4316.43|4315.83|4315.43|473
1645550140000|2022-02-22 17:15:40|4316.7|4316.3|4315.7|4315.3|4316.7|4316.3|4315.58|4315.18|245
1645550150000|2022-02-22 17:15:50|4315.58|4315.18|4315.83|4315.43|4316.33|4315.93|4315.58|4315.18|227
1645550160000|2022-02-22 17:16:00|4315.7|4315.3|4316.08|4315.68|4316.58|4316.18|4315.58|4315.18|356
1645550170000|2022-02-22 17:16:10|4316.33|4315.93|4316.58|4316.18|4317.08|4316.68|4316.2|4315.8|330
1645550180000|2022-02-22 17:16:20|4316.45|4316.05|4317.08|4316.68|4317.33|4316.93|4316.45|4316.05|248
1645550190000|2022-02-22 17:16:30|4317.33|4316.93|4316.83|4316.43|4317.58|4317.18|4316.58|4316.18|161
1645550200000|2022-02-22 17:16:40|4317.08|4316.68|4316.33|4315.93|4317.33|4316.93|4316.33|4315.93|208
1645550210000|2022-02-22 17:16:50|4315.83|4315.43|4315.58|4315.18|4315.83|4315.43|4315.58|4315.18|278
1645550220000|2022-02-22 17:17:00|4315.08|4314.68|4316.58|4316.18|4316.83|4316.43|4314.95|4314.55|650
1645550230000|2022-02-22 17:17:10|4316.83|4316.43|4317.33|4316.93|4317.58|4317.18|4316.83|4316.43|229
1645550240000|2022-02-22 17:17:20|4317.08|4316.68|4317.7|4317.3|4317.83|4317.43|4317.08|4316.68|235
1645550250000|2022-02-22 17:17:30|4317.58|4317.18|4317.83|4317.43|4318.08|4317.68|4317.33|4316.93|125
1645550260000|2022-02-22 17:17:40|4317.08|4316.68|4316.33|4315.93|4317.33|4316.93|4316.08|4315.68|267
1645550270000|2022-02-22 17:17:50|4316.58|4316.18|4316.08|4315.68|4316.58|4316.18|4316.08|4315.68|158
1645550280000|2022-02-22 17:18:00|4315.7|4315.3|4315.33|4314.93|4316.08|4315.68|4315.33|4314.93|228
1645550290000|2022-02-22 17:18:10|4315.58|4315.18|4314.7|4314.3|4315.58|4315.18|4314.45|4314.05|596
1645550300000|2022-02-22 17:18:20|4314.58|4314.18|4314.58|4314.18|4315.08|4314.68|4314.33|4313.93|261
1645550310000|2022-02-22 17:18:30|4314.33|4313.93|4314.83|4314.43|4315.33|4314.93|4314.33|4313.93|161
1645550320000|2022-02-22 17:18:40|4315.08|4314.68|4314.83|4314.43|4315.33|4314.93|4314.58|4314.18|135
1645550330000|2022-02-22 17:18:50|4314.95|4314.55|4314.08|4313.68|4314.95|4314.55|4314.08|4313.68|139
1645550340000|2022-02-22 17:19:00|4314.2|4313.8|4315.58|4315.18|4315.58|4315.18|4313.58|4313.18|283
1645550350000|2022-02-22 17:19:10|4315.45|4315.05|4314.08|4313.68|4315.83|4315.43|4314.08|4313.68|216
1645550360000|2022-02-22 17:19:20|4313.83|4313.43|4313.33|4312.93|4314.08|4313.68|4313.08|4312.68|211
1645550370000|2022-02-22 17:19:30|4313.2|4312.8|4313.08|4312.68|4313.45|4313.05|4312.83|4312.43|250
1645550380000|2022-02-22 17:19:40|4313.33|4312.93|4313.58|4313.18|4313.83|4313.43|4313.08|4312.68|263
1645550390000|2022-02-22 17:19:50|4313.33|4312.93|4313.33|4312.93|4313.95|4313.55|4313.33|4312.93|145
1645550400000|2022-02-22 17:20:00|4313.45|4313.05|4313.33|4312.93|4313.58|4313.18|4312.83|4312.43|213
1645550410000|2022-02-22 17:20:10|4313.2|4312.8|4314.58|4314.18|4314.83|4314.43|4313.08|4312.68|380
1645550420000|2022-02-22 17:20:20|4314.83|4314.43|4315.08|4314.68|4315.08|4314.68|4314.58|4314.18|224
1645550430000|2022-02-22 17:20:30|4315.33|4314.93|4315.33|4314.93|4315.33|4314.93|4314.83|4314.43|218
1645550440000|2022-02-22 17:20:40|4315.45|4315.05|4315.08|4314.68|4315.83|4315.43|4315.08|4314.68|221
1645550450000|2022-02-22 17:20:50|4314.95|4314.55|4314.83|4314.43|4315.08|4314.68|4314.58|4314.18|175
1645550460000|2022-02-22 17:21:00|4315.08|4314.68|4315.33|4314.93|4315.33|4314.93|4314.83|4314.43|159
1645550470000|2022-02-22 17:21:10|4315.58|4315.18|4316.33|4315.93|4316.33|4315.93|4315.58|4315.18|315
1645550480000|2022-02-22 17:21:20|4316.08|4315.68|4316.58|4316.18|4316.83|4316.43|4315.83|4315.43|238
1645550490000|2022-02-22 17:21:30|4316.7|4316.3|4317.58|4317.18|4317.58|4317.18|4316.58|4316.18|356
1645550500000|2022-02-22 17:21:40|4317.45|4317.05|4316.83|4316.43|4318.08|4317.68|4316.83|4316.43|611
1645550510000|2022-02-22 17:21:50|4317.08|4316.68|4317.33|4316.93|4317.83|4317.43|4316.83|4316.43|269
1645550520000|2022-02-22 17:22:00|4316.83|4316.43|4318.45|4318.05|4318.83|4318.43|4316.83|4316.43|341
1645550530000|2022-02-22 17:22:10|4318.33|4317.93|4318.58|4318.18|4319.08|4318.68|4318.33|4317.93|319
1645550540000|2022-02-22 17:22:20|4318.33|4317.93|4318.08|4317.68|4318.83|4318.43|4317.83|4317.43|195
1645550550000|2022-02-22 17:22:30|4317.83|4317.43|4317.08|4316.68|4317.83|4317.43|4316.83|4316.43|192
1645550560000|2022-02-22 17:22:40|4316.83|4316.43|4315.58|4315.18|4316.83|4316.43|4315.58|4315.18|318
1645550570000|2022-02-22 17:22:50|4315.83|4315.43|4315.33|4314.93|4315.83|4315.43|4314.83|4314.43|211
1645550580000|2022-02-22 17:23:00|4315.58|4315.18|4315.33|4314.93|4315.58|4315.18|4314.58|4314.18|226
1645550590000|2022-02-22 17:23:10|4315.2|4314.8|4315.33|4314.93|4315.83|4315.43|4315.08|4314.68|236
1645550600000|2022-02-22 17:23:20|4315.08|4314.68|4316.83|4316.43|4316.83|4316.43|4315.08|4314.68|218
1645550610000|2022-02-22 17:23:30|4316.7|4316.3|4317.2|4316.8|4317.33|4316.93|4316.45|4316.05|159
1645550620000|2022-02-22 17:23:40|4317.08|4316.68|4317.58|4317.18|4318.2|4317.8|4317.08|4316.68|323
1645550630000|2022-02-22 17:23:50|4317.33|4316.93|4316.08|4315.68|4317.58|4317.18|4316.08|4315.68|311
1645550640000|2022-02-22 17:24:00|4315.83|4315.43|4315.33|4314.93|4315.83|4315.43|4314.83|4314.43|288
1645550650000|2022-02-22 17:24:10|4314.83|4314.43|4314.58|4314.18|4315.33|4314.93|4314.58|4314.18|213
1645550660000|2022-02-22 17:24:20|4314.83|4314.43|4314.33|4313.93|4314.83|4314.43|4314.08|4313.68|398
1645550670000|2022-02-22 17:24:30|4314.45|4314.05|4313.83|4313.43|4315.08|4314.68|4313.83|4313.43|280
1645550680000|2022-02-22 17:24:40|4314.08|4313.68|4313.58|4313.18|4314.08|4313.68|4313.58|4313.18|208
1645550690000|2022-02-22 17:24:50|4313.45|4313.05|4313.08|4312.68|4313.45|4313.05|4312.58|4312.18|473
1645550700000|2022-02-22 17:25:00|4312.83|4312.43|4311.58|4311.18|4312.83|4312.43|4311.33|4310.93|1176
1645550710000|2022-02-22 17:25:10|4311.83|4311.43|4312.08|4311.68|4312.33|4311.93|4311.58|4311.18|396
1645550720000|2022-02-22 17:25:20|4312.33|4311.93|4313.08|4312.68|4313.33|4312.93|4312.08|4311.68|504
1645550730000|2022-02-22 17:25:30|4313.33|4312.93|4314.08|4313.68|4314.33|4313.93|4313.08|4312.68|390
1645550740000|2022-02-22 17:25:40|4314.33|4313.93|4314.83|4314.43|4315.08|4314.68|4314.33|4313.93|387
1645550750000|2022-02-22 17:25:50|4314.58|4314.18|4313.83|4313.43|4314.58|4314.18|4313.83|4313.43|325
1645550760000|2022-02-22 17:26:00|4313.7|4313.3|4312.08|4311.68|4313.83|4313.43|4312.08|4311.68|342
1645550770000|2022-02-22 17:26:10|4312.2|4311.8|4313.08|4312.68|4313.33|4312.93|4312.2|4311.8|254
1645550780000|2022-02-22 17:26:20|4313.2|4312.8|4314.33|4313.93|4314.58|4314.18|4313.2|4312.8|226
1645550790000|2022-02-22 17:26:30|4314.08|4313.68|4314.58|4314.18|4314.7|4314.3|4313.83|4313.43|248
1645550800000|2022-02-22 17:26:40|4314.45|4314.05|4314.83|4314.43|4315.33|4314.93|4314.33|4313.93|371
1645550810000|2022-02-22 17:26:50|4315.33|4314.93|4315.08|4314.68|4315.83|4315.43|4315.08|4314.68|309
1645550820000|2022-02-22 17:27:00|4314.83|4314.43|4314.83|4314.43|4315.08|4314.68|4314.33|4313.93|210
1645550830000|2022-02-22 17:27:10|4315.08|4314.68|4314.83|4314.43|4315.33|4314.93|4314.58|4314.18|141
1645550840000|2022-02-22 17:27:20|4315.33|4314.93|4315.83|4315.43|4316.08|4315.68|4314.95|4314.55|196
1645550850000|2022-02-22 17:27:30|4316.08|4315.68|4316.33|4315.93|4316.33|4315.93|4315.58|4315.18|216
1645550860000|2022-02-22 17:27:40|4316.58|4316.18|4317.08|4316.68|4317.58|4317.18|4316.33|4315.93|536
1645550870000|2022-02-22 17:27:50|4317.33|4316.93|4316.08|4315.68|4317.58|4317.18|4316.08|4315.68|549
1645550880000|2022-02-22 17:28:00|4315.95|4315.55|4315.33|4314.93|4316.33|4315.93|4315.33|4314.93|264
1645550890000|2022-02-22 17:28:10|4315.45|4315.05|4314.58|4314.18|4315.58|4315.18|4314.58|4314.18|195
1645550900000|2022-02-22 17:28:20|4314.33|4313.93|4314.83|4314.43|4314.83|4314.43|4314.33|4313.93|211
1645550910000|2022-02-22 17:28:30|4314.95|4314.55|4315.83|4315.43|4316.08|4315.68|4314.58|4314.18|224
1645550920000|2022-02-22 17:28:40|4315.95|4315.55|4316.33|4315.93|4316.33|4315.93|4315.58|4315.18|178
1645550930000|2022-02-22 17:28:50|4316.08|4315.68|4314.83|4314.43|4316.08|4315.68|4314.58|4314.18|230
1645550940000|2022-02-22 17:29:00|4315.08|4314.68|4314.2|4313.8|4315.08|4314.68|4313.33|4312.93|424
1645550950000|2022-02-22 17:29:10|4314.08|4313.68|4314.08|4313.68|4314.33|4313.93|4313.58|4313.18|196
1645550960000|2022-02-22 17:29:20|4313.83|4313.43|4313.33|4312.93|4313.83|4313.43|4313.08|4312.68|275
1645550970000|2022-02-22 17:29:30|4313.45|4313.05|4313.58|4313.18|4314.08|4313.68|4313.33|4312.93|180
1645550980000|2022-02-22 17:29:40|4313.7|4313.3|4313.58|4313.18|4313.7|4313.3|4313.2|4312.8|81
1645550990000|2022-02-22 17:29:50|4313.83|4313.43|4313.08|4312.68|4313.83|4313.43|4312.95|4312.55|134
1645551000000|2022-02-22 17:30:00|4312.83|4312.43|4311.83|4311.43|4313.08|4312.68|4311.83|4311.43|376
1645551010000|2022-02-22 17:30:10|4311.58|4311.18|4312.08|4311.68|4312.58|4312.18|4310.33|4309.93|1117
1645551020000|2022-02-22 17:30:20|4312.33|4311.93|4311.58|4311.18|4312.33|4311.93|4311.33|4310.93|223
1645551030000|2022-02-22 17:30:30|4311.83|4311.43|4311.33|4310.93|4312.33|4311.93|4311.08|4310.68|327
1645551040000|2022-02-22 17:30:40|4311.58|4311.18|4312.33|4311.93|4312.83|4312.43|4311.58|4311.18|233
1645551050000|2022-02-22 17:30:50|4312.58|4312.18|4313.58|4313.18|4314.08|4313.68|4312.58|4312.18|501
1645551060000|2022-02-22 17:31:00|4313.83|4313.43|4313.83|4313.43|4314.33|4313.93|4312.83|4312.43|634
1645551070000|2022-02-22 17:31:10|4313.58|4313.18|4314.58|4314.18|4315.08|4314.68|4313.58|4313.18|378
1645551080000|2022-02-22 17:31:20|4314.7|4314.3|4313.83|4313.43|4315.08|4314.68|4313.83|4313.43|403
1645551090000|2022-02-22 17:31:30|4313.95|4313.55|4314.08|4313.68|4314.33|4313.93|4313.58|4313.18|126
1645551100000|2022-02-22 17:31:40|4314.2|4313.8|4313.83|4313.43|4314.33|4313.93|4313.45|4313.05|248
1645551110000|2022-02-22 17:31:50|4313.58|4313.18|4313.08|4312.68|4313.83|4313.43|4312.58|4312.18|276
1645551120000|2022-02-22 17:32:00|4312.83|4312.43|4311.7|4311.3|4312.83|4312.43|4311.58|4311.18|376
1645551130000|2022-02-22 17:32:10|4311.83|4311.43|4311.08|4310.68|4311.83|4311.43|4310.58|4310.18|500
1645551140000|2022-02-22 17:32:20|4311.33|4310.93|4312.08|4311.68|4312.45|4312.05|4311.08|4310.68|353
1645551150000|2022-02-22 17:32:30|4312.33|4311.93|4313.58|4313.18|4313.7|4313.3|4312.33|4311.93|363
1645551160000|2022-02-22 17:32:40|4312.83|4312.43|4312.58|4312.18|4313.33|4312.93|4312.58|4312.18|451
1645551170000|2022-02-22 17:32:50|4312.7|4312.3|4312.33|4311.93|4312.95|4312.55|4312.33|4311.93|219
1645551180000|2022-02-22 17:33:00|4312.08|4311.68|4310.95|4310.55|4312.08|4311.68|4310.83|4310.43|244
1645551190000|2022-02-22 17:33:10|4310.7|4310.3|4308.58|4308.18|4310.83|4310.43|4308.58|4308.18|1288
1645551200000|2022-02-22 17:33:20|4308.83|4308.43|4309.08|4308.68|4309.33|4308.93|4308.58|4308.18|587
1645551210000|2022-02-22 17:33:30|4309.33|4308.93|4309.08|4308.68|4309.33|4308.93|4308.58|4308.18|398
1645551220000|2022-02-22 17:33:40|4309.33|4308.93|4309.08|4308.68|4309.33|4308.93|4308.7|4308.3|794
1645551230000|2022-02-22 17:33:50|4308.83|4308.43|4309.08|4308.68|4309.08|4308.68|4308.33|4307.93|486
1645551240000|2022-02-22 17:34:00|4308.83|4308.43|4308.08|4307.68|4308.83|4308.43|4307.58|4307.18|663
1645551250000|2022-02-22 17:34:10|4308.33|4307.93|4308.58|4308.18|4309.33|4308.93|4308.33|4307.93|452
1645551260000|2022-02-22 17:34:20|4308.83|4308.43|4307.83|4307.43|4308.83|4308.43|4307.83|4307.43|367
1645551270000|2022-02-22 17:34:30|4308.08|4307.68|4308.33|4307.93|4308.83|4308.43|4307.58|4307.18|848
1645551280000|2022-02-22 17:34:40|4308.08|4307.68|4308.7|4308.3|4309.08|4308.68|4308.08|4307.68|386
1645551290000|2022-02-22 17:34:50|4308.45|4308.05|4307.83|4307.43|4308.58|4308.18|4307.83|4307.43|215
1645551300000|2022-02-22 17:35:00|4308.2|4307.8|4308.33|4307.93|4309.08|4308.68|4308.2|4307.8|361
1645551310000|2022-02-22 17:35:10|4308.58|4308.18|4313.08|4312.68|4313.83|4313.43|4308.58|4308.18|2641
1645551320000|2022-02-22 17:35:20|4313.33|4312.93|4314.83|4314.43|4315.08|4314.68|4313.33|4312.93|759
1645551330000|2022-02-22 17:35:30|4315.08|4314.68|4313.33|4312.93|4315.08|4314.68|4313.2|4312.8|705
1645551340000|2022-02-22 17:35:40|4313.08|4312.68|4314.33|4313.93|4314.58|4314.18|4313.08|4312.68|286
1645551350000|2022-02-22 17:35:50|4314.45|4314.05|4312.83|4312.43|4314.83|4314.43|4312.58|4312.18|383
1645551360000|2022-02-22 17:36:00|4312.58|4312.18|4313.83|4313.43|4314.33|4313.93|4312.58|4312.18|512
1645551370000|2022-02-22 17:36:10|4313.7|4313.3|4312.83|4312.43|4314.08|4313.68|4312.83|4312.43|305
1645551380000|2022-02-22 17:36:20|4312.58|4312.18|4313.58|4313.18|4313.83|4313.43|4312.58|4312.18|211
1645551390000|2022-02-22 17:36:30|4314.08|4313.68|4313.08|4312.68|4314.08|4313.68|4312.58|4312.18|377
1645551400000|2022-02-22 17:36:40|4312.83|4312.43|4312.33|4311.93|4312.83|4312.43|4312.08|4311.68|306
1645551410000|2022-02-22 17:36:50|4312.58|4312.18|4313.33|4312.93|4313.58|4313.18|4312.33|4311.93|289
1645551420000|2022-02-22 17:37:00|4313.7|4313.3|4312.7|4312.3|4314.08|4313.68|4312.33|4311.93|432
1645551430000|2022-02-22 17:37:10|4312.83|4312.43|4312.08|4311.68|4312.83|4312.43|4311.83|4311.43|213
1645551440000|2022-02-22 17:37:20|4311.83|4311.43|4313.58|4313.18|4313.83|4313.43|4311.83|4311.43|200
1645551450000|2022-02-22 17:37:30|4313.83|4313.43|4313.33|4312.93|4314.33|4313.93|4313.33|4312.93|471
1645551460000|2022-02-22 17:37:40|4312.95|4312.55|4312.83|4312.43|4313.08|4312.68|4312.58|4312.18|181
1645551470000|2022-02-22 17:37:50|4312.33|4311.93|4312.58|4312.18|4313.33|4312.93|4312.33|4311.93|200
1645551480000|2022-02-22 17:38:00|4312.33|4311.93|4311.33|4310.93|4312.83|4312.43|4311.33|4310.93|388
1645551490000|2022-02-22 17:38:10|4311.58|4311.18|4311.08|4310.68|4311.83|4311.43|4311.08|4310.68|347
1645551500000|2022-02-22 17:38:20|4310.83|4310.43|4310.58|4310.18|4311.08|4310.68|4310.33|4309.93|315
1645551510000|2022-02-22 17:38:30|4310.33|4309.93|4310.33|4309.93|4310.83|4310.43|4309.83|4309.43|381
1645551520000|2022-02-22 17:38:40|4310.08|4309.68|4310.33|4309.93|4310.58|4310.18|4310.08|4309.68|137
1645551530000|2022-02-22 17:38:50|4310.58|4310.18|4309.83|4309.43|4310.58|4310.18|4309.58|4309.18|224
1645551540000|2022-02-22 17:39:00|4309.58|4309.18|4310.58|4310.18|4310.83|4310.43|4309.58|4309.18|274
1645551550000|2022-02-22 17:39:10|4310.83|4310.43|4311.33|4310.93|4311.83|4311.43|4310.33|4309.93|245
1645551560000|2022-02-22 17:39:20|4311.08|4310.68|4311.08|4310.68|4311.08|4310.68|4310.33|4309.93|121
1645551570000|2022-02-22 17:39:30|4310.83|4310.43|4311.08|4310.68|4311.33|4310.93|4310.83|4310.43|246
1645551580000|2022-02-22 17:39:40|4310.83|4310.43|4311.33|4310.93|4311.58|4311.18|4310.83|4310.43|134
1645551590000|2022-02-22 17:39:50|4311.83|4311.43|4311.33|4310.93|4311.83|4311.43|4311.33|4310.93|152
1645551600000|2022-02-22 17:40:00|4311.08|4310.68|4309.58|4309.18|4311.45|4311.05|4309.58|4309.18|241
1645551610000|2022-02-22 17:40:10|4309.45|4309.05|4310.08|4309.68|4310.33|4309.93|4309.08|4308.68|227
1645551620000|2022-02-22 17:40:20|4310.33|4309.93|4310.58|4310.18|4311.08|4310.68|4309.83|4309.43|499
1645551630000|2022-02-22 17:40:30|4310.45|4310.05|4310.08|4309.68|4310.45|4310.05|4309.83|4309.43|106
1645551640000|2022-02-22 17:40:40|4309.83|4309.43|4310.83|4310.43|4310.95|4310.55|4309.58|4309.18|140
1645551650000|2022-02-22 17:40:50|4310.58|4310.18|4310.33|4309.93|4310.7|4310.3|4310.33|4309.93|119
1645551660000|2022-02-22 17:41:00|4310.08|4309.68|4309.83|4309.43|4310.83|4310.43|4309.58|4309.18|123
1645551670000|2022-02-22 17:41:10|4309.7|4309.3|4309.83|4309.43|4310.08|4309.68|4309.58|4309.18|57
1645551680000|2022-02-22 17:41:20|4310.08|4309.68|4311.08|4310.68|4311.2|4310.8|4310.08|4309.68|156
1645551690000|2022-02-22 17:41:30|4311.2|4310.8|4310.58|4310.18|4311.83|4311.43|4310.58|4310.18|164
1645551700000|2022-02-22 17:41:40|4310.2|4309.8|4310.08|4309.68|4310.33|4309.93|4309.95|4309.55|137
1645551710000|2022-02-22 17:41:50|4310.2|4309.8|4311.08|4310.68|4311.2|4310.8|4309.83|4309.43|87
1645551720000|2022-02-22 17:42:00|4310.83|4310.43|4311.45|4311.05|4311.58|4311.18|4310.33|4309.93|250
1645551730000|2022-02-22 17:42:10|4311.7|4311.3|4310.08|4309.68|4311.7|4311.3|4310.08|4309.68|221
1645551740000|2022-02-22 17:42:20|4310.2|4309.8|4310.33|4309.93|4311.08|4310.68|4310.2|4309.8|321
1645551750000|2022-02-22 17:42:30|4310.08|4309.68|4310.33|4309.93|4310.83|4310.43|4309.7|4309.3|175
1645551760000|2022-02-22 17:42:40|4310.45|4310.05|4309.7|4309.3|4310.58|4310.18|4309.33|4308.93|234
1645551770000|2022-02-22 17:42:50|4309.58|4309.18|4307.58|4307.18|4309.58|4309.18|4306.83|4306.43|1042
1645551780000|2022-02-22 17:43:00|4307.83|4307.43|4307.58|4307.18|4308.58|4308.18|4307.58|4307.18|528
1645551790000|2022-02-22 17:43:10|4307.7|4307.3|4307.33|4306.93|4307.83|4307.43|4307.08|4306.68|260
1645551800000|2022-02-22 17:43:20|4307.2|4306.8|4308.08|4307.68|4308.33|4307.93|4306.83|4306.43|584
1645551810000|2022-02-22 17:43:30|4307.83|4307.43|4308.33|4307.93|4308.33|4307.93|4307.7|4307.3|207
1645551820000|2022-02-22 17:43:40|4308.08|4307.68|4309.58|4309.18|4309.83|4309.43|4308.08|4307.68|401
1645551830000|2022-02-22 17:43:50|4309.83|4309.43|4310.08|4309.68|4310.58|4310.18|4309.58|4309.18|297
1645551840000|2022-02-22 17:44:00|4309.83|4309.43|4310.83|4310.43|4311.33|4310.93|4309.83|4309.43|322
1645551850000|2022-02-22 17:44:10|4310.58|4310.18|4310.83|4310.43|4310.83|4310.43|4310.08|4309.68|179
1645551860000|2022-02-22 17:44:20|4310.58|4310.18|4309.83|4309.43|4310.83|4310.43|4309.58|4309.18|175
1645551870000|2022-02-22 17:44:30|4309.7|4309.3|4308.83|4308.43|4309.7|4309.3|4308.58|4308.18|320
1645551880000|2022-02-22 17:44:40|4308.58|4308.18|4308.83|4308.43|4308.83|4308.43|4308.33|4307.93|150
1645551890000|2022-02-22 17:44:50|4309.08|4308.68|4308.83|4308.43|4309.08|4308.68|4308.83|4308.43|98
1645551900000|2022-02-22 17:45:00|4308.58|4308.18|4308.83|4308.43|4309.08|4308.68|4307.83|4307.43|221
1645551910000|2022-02-22 17:45:10|4309.08|4308.68|4308.58|4308.18|4309.08|4308.68|4308.08|4307.68|499
1645551920000|2022-02-22 17:45:20|4308.83|4308.43|4310.08|4309.68|4310.33|4309.93|4308.83|4308.43|270
1645551930000|2022-02-22 17:45:30|4310.33|4309.93|4308.58|4308.18|4310.58|4310.18|4308.58|4308.18|172
1645551940000|2022-02-22 17:45:40|4308.33|4307.93|4307.83|4307.43|4308.58|4308.18|4307.7|4307.3|214
1645551950000|2022-02-22 17:45:50|4307.58|4307.18|4308.08|4307.68|4308.08|4307.68|4307.58|4307.18|203
1645551960000|2022-02-22 17:46:00|4308.2|4307.8|4307.08|4306.68|4308.33|4307.93|4306.83|4306.43|353
1645551970000|2022-02-22 17:46:10|4306.83|4306.43|4307.45|4307.05|4307.58|4307.18|4306.08|4305.68|523
1645551980000|2022-02-22 17:46:20|4307.33|4306.93|4306.83|4306.43|4307.33|4306.93|4306.58|4306.18|401
1645551990000|2022-02-22 17:46:30|4307.08|4306.68|4306.83|4306.43|4307.08|4306.68|4306.58|4306.18|227
1645552000000|2022-02-22 17:46:40|4307.08|4306.68|4306.83|4306.43|4307.08|4306.68|4306.58|4306.18|157
1645552010000|2022-02-22 17:46:50|4307.08|4306.68|4306.58|4306.18|4307.08|4306.68|4306.58|4306.18|333
1645552020000|2022-02-22 17:47:00|4306.33|4305.93|4306.83|4306.43|4307.58|4307.18|4306.33|4305.93|285
1645552030000|2022-02-22 17:47:10|4308.58|4308.18|4307.08|4306.68|4308.58|4308.18|4306.58|4306.18|1204
1645552040000|2022-02-22 17:47:20|4306.83|4306.43|4305.58|4305.18|4306.83|4306.43|4305.58|4305.18|511
1645552050000|2022-02-22 17:47:30|4305.33|4304.93|4304.83|4304.43|4305.33|4304.93|4304.83|4304.43|880
1645552060000|2022-02-22 17:47:40|4305.08|4304.68|4305.58|4305.18|4305.83|4305.43|4304.58|4304.18|750
1645552070000|2022-02-22 17:47:50|4305.83|4305.43|4306.08|4305.68|4306.08|4305.68|4305.33|4304.93|376
1645552080000|2022-02-22 17:48:00|4305.58|4305.18|4303.58|4303.18|4305.58|4305.18|4303.58|4303.18|702
1645552090000|2022-02-22 17:48:10|4303.83|4303.43|4302.83|4302.43|4304.33|4303.93|4302.83|4302.43|537
1645552100000|2022-02-22 17:48:20|4303.08|4302.68|4302.58|4302.18|4303.33|4302.93|4302.33|4301.93|567
1645552110000|2022-02-22 17:48:30|4302.33|4301.93|4303.33|4302.93|4303.33|4302.93|4302.33|4301.93|695
1645552120000|2022-02-22 17:48:40|4303.58|4303.18|4302.58|4302.18|4303.58|4303.18|4302.33|4301.93|401
1645552130000|2022-02-22 17:48:50|4303.08|4302.68|4302.33|4301.93|4303.08|4302.68|4302.33|4301.93|624
1645552140000|2022-02-22 17:49:00|4302.7|4302.3|4303.33|4302.93|4303.33|4302.93|4302.33|4301.93|730
1645552150000|2022-02-22 17:49:10|4303.58|4303.18|4302.33|4301.93|4303.58|4303.18|4302.33|4301.93|501
1645552160000|2022-02-22 17:49:20|4301.58|4301.18|4301.08|4300.68|4301.58|4301.18|4301.08|4300.68|914
1645552170000|2022-02-22 17:49:30|4300.95|4300.55|4302.33|4301.93|4302.33|4301.93|4300.95|4300.55|613
1645552180000|2022-02-22 17:49:40|4302.45|4302.05|4302.08|4301.68|4303.08|4302.68|4302.08|4301.68|356
1645552190000|2022-02-22 17:49:50|4302.33|4301.93|4302.83|4302.43|4303.08|4302.68|4302.33|4301.93|353
1645552200000|2022-02-22 17:50:00|4303.08|4302.68|4305.08|4304.68|4305.08|4304.68|4302.58|4302.18|2178
1645552210000|2022-02-22 17:50:10|4305.33|4304.93|4306.08|4305.68|4306.58|4306.18|4305.08|4304.68|740
1645552220000|2022-02-22 17:50:20|4306.33|4305.93|4304.83|4304.43|4306.33|4305.93|4304.33|4303.93|765
1645552230000|2022-02-22 17:50:30|4304.58|4304.18|4305.33|4304.93|4305.58|4305.18|4304.58|4304.18|332
1645552240000|2022-02-22 17:50:40|4305.58|4305.18|4305.83|4305.43|4306.08|4305.68|4305.33|4304.93|269
1645552250000|2022-02-22 17:50:50|4306.33|4305.93|4305.83|4305.43|4307.08|4306.68|4305.7|4305.3|375
1645552260000|2022-02-22 17:51:00|4306.08|4305.68|4305.83|4305.43|4306.33|4305.93|4305.58|4305.18|237
1645552270000|2022-02-22 17:51:10|4306.08|4305.68|4306.08|4305.68|4306.08|4305.68|4305.58|4305.18|165
1645552280000|2022-02-22 17:51:20|4305.83|4305.43|4306.58|4306.18|4306.83|4306.43|4305.83|4305.43|397
1645552290000|2022-02-22 17:51:30|4306.83|4306.43|4306.58|4306.18|4306.95|4306.55|4306.45|4306.05|233
1645552300000|2022-02-22 17:51:40|4306.83|4306.43|4307.08|4306.68|4307.33|4306.93|4306.58|4306.18|367
1645552310000|2022-02-22 17:51:50|4306.83|4306.43|4306.83|4306.43|4307.33|4306.93|4306.45|4306.05|435
1645552320000|2022-02-22 17:52:00|4306.58|4306.18|4306.83|4306.43|4307.08|4306.68|4306.58|4306.18|273
1645552330000|2022-02-22 17:52:10|4306.58|4306.18|4305.58|4305.18|4306.58|4306.18|4305.58|4305.18|254
1645552340000|2022-02-22 17:52:20|4305.33|4304.93|4305.83|4305.43|4306.33|4305.93|4305.33|4304.93|142
1645552350000|2022-02-22 17:52:30|4306.08|4305.68|4304.08|4303.68|4306.08|4305.68|4304.08|4303.68|870
1645552360000|2022-02-22 17:52:40|4303.95|4303.55|4304.58|4304.18|4304.58|4304.18|4303.95|4303.55|396
1645552370000|2022-02-22 17:52:50|4304.83|4304.43|4304.83|4304.43|4305.58|4305.18|4304.58|4304.18|425
1645552380000|2022-02-22 17:53:00|4304.7|4304.3|4304.83|4304.43|4305.08|4304.68|4304.58|4304.18|279
1645552390000|2022-02-22 17:53:10|4304.33|4303.93|4304.08|4303.68|4304.33|4303.93|4303.83|4303.43|281
1645552400000|2022-02-22 17:53:20|4304.33|4303.93|4304.08|4303.68|4304.58|4304.18|4304.08|4303.68|173
1645552410000|2022-02-22 17:53:30|4303.83|4303.43|4304.58|4304.18|4304.83|4304.43|4303.83|4303.43|254
1645552420000|2022-02-22 17:53:40|4304.33|4303.93|4303.58|4303.18|4304.58|4304.18|4303.58|4303.18|240
1645552430000|2022-02-22 17:53:50|4303.83|4303.43|4304.08|4303.68|4304.08|4303.68|4303.58|4303.18|298
1645552440000|2022-02-22 17:54:00|4304.33|4303.93|4304.7|4304.3|4305.08|4304.68|4304.33|4303.93|480
1645552450000|2022-02-22 17:54:10|4304.58|4304.18|4303.83|4303.43|4305.08|4304.68|4303.83|4303.43|229
1645552460000|2022-02-22 17:54:20|4304.08|4303.68|4304.08|4303.68|4304.33|4303.93|4303.58|4303.18|176
1645552470000|2022-02-22 17:54:30|4303.83|4303.43|4303.08|4302.68|4304.08|4303.68|4303.08|4302.68|162
1645552480000|2022-02-22 17:54:40|4303.2|4302.8|4303.33|4302.93|4303.33|4302.93|4302.83|4302.43|132
1645552490000|2022-02-22 17:54:50|4303.58|4303.18|4302.33|4301.93|4303.83|4303.43|4302.33|4301.93|184
1645552500000|2022-02-22 17:55:00|4302.58|4302.18|4304.58|4304.18|4304.83|4304.43|4302.58|4302.18|419
1645552510000|2022-02-22 17:55:10|4304.33|4303.93|4305.58|4305.18|4305.58|4305.18|4304.33|4303.93|382
1645552520000|2022-02-22 17:55:20|4305.7|4305.3|4305.08|4304.68|4305.7|4305.3|4304.83|4304.43|246
1645552530000|2022-02-22 17:55:30|4304.83|4304.43|4305.33|4304.93|4305.58|4305.18|4304.7|4304.3|314
1645552540000|2022-02-22 17:55:40|4305.58|4305.18|4304.58|4304.18|4305.58|4305.18|4304.33|4303.93|245
1645552550000|2022-02-22 17:55:50|4304.83|4304.43|4304.83|4304.43|4305.45|4305.05|4304.58|4304.18|257
1645552560000|2022-02-22 17:56:00|4305.08|4304.68|4304.83|4304.43|4305.33|4304.93|4304.7|4304.3|164
1645552570000|2022-02-22 17:56:10|4304.58|4304.18|4303.83|4303.43|4304.83|4304.43|4303.58|4303.18|180
1645552580000|2022-02-22 17:56:20|4303.95|4303.55|4302.08|4301.68|4304.33|4303.93|4302.08|4301.68|332
1645552590000|2022-02-22 17:56:30|4302.33|4301.93|4303.33|4302.93|4303.33|4302.93|4302.08|4301.68|383
1645552600000|2022-02-22 17:56:40|4303.08|4302.68|4302.83|4302.43|4303.58|4303.18|4302.2|4301.8|326
1645552610000|2022-02-22 17:56:50|4302.58|4302.18|4302.83|4302.43|4302.83|4302.43|4301.83|4301.43|231
1645552620000|2022-02-22 17:57:00|4302.58|4302.18|4301.83|4301.43|4303.08|4302.68|4301.58|4301.18|254
1645552630000|2022-02-22 17:57:10|4301.58|4301.18|4302.08|4301.68|4302.7|4302.3|4301.33|4300.93|327
1645552640000|2022-02-22 17:57:20|4302.33|4301.93|4302.58|4302.18|4302.58|4302.18|4301.83|4301.43|198
1645552650000|2022-02-22 17:57:30|4302.45|4302.05|4302.58|4302.18|4302.83|4302.43|4301.83|4301.43|96
1645552660000|2022-02-22 17:57:40|4302.33|4301.93|4302.58|4302.18|4302.83|4302.43|4301.58|4301.18|504
1645552670000|2022-02-22 17:57:50|4302.45|4302.05|4303.33|4302.93|4303.33|4302.93|4302.2|4301.8|155
1645552680000|2022-02-22 17:58:00|4303.58|4303.18|4302.33|4301.93|4303.58|4303.18|4302.33|4301.93|205
1645552690000|2022-02-22 17:58:10|4302.08|4301.68|4303.08|4302.68|4303.2|4302.8|4301.95|4301.55|203
1645552700000|2022-02-22 17:58:20|4302.83|4302.43|4302.7|4302.3|4303.2|4302.8|4302.33|4301.93|101
1645552710000|2022-02-22 17:58:30|4302.45|4302.05|4302.33|4301.93|4302.83|4302.43|4302.08|4301.68|173
1645552720000|2022-02-22 17:58:40|4302.58|4302.18|4302.58|4302.18|4303.08|4302.68|4302.33|4301.93|144
1645552730000|2022-02-22 17:58:50|4302.33|4301.93|4302.33|4301.93|4302.83|4302.43|4302.08|4301.68|204
1645552740000|2022-02-22 17:59:00|4302.08|4301.68|4302.95|4302.55|4303.08|4302.68|4302.08|4301.68|313
1645552750000|2022-02-22 17:59:10|4303.08|4302.68|4302.83|4302.43|4303.33|4302.93|4302.58|4302.18|86
1645552760000|2022-02-22 17:59:20|4302.95|4302.55|4304.58|4304.18|4304.58|4304.18|4302.83|4302.43|323
1645552770000|2022-02-22 17:59:30|4304.33|4303.93|4301.83|4301.43|4304.33|4303.93|4301.83|4301.43|716
1645552780000|2022-02-22 17:59:40|4301.7|4301.3|4301.08|4300.68|4301.7|4301.3|4300.58|4300.18|722
1645552790000|2022-02-22 17:59:50|4300.83|4300.43|4302.7|4302.3|4302.83|4302.43|4300.83|4300.43|399
1645552800000|2022-02-22 18:00:00|4302.83|4302.43|4303.33|4302.93|4304.33|4303.93|4302.83|4302.43|499
1645552810000|2022-02-22 18:00:10|4303.45|4303.05|4302.83|4302.43|4303.83|4303.43|4302.83|4302.43|218
1645552820000|2022-02-22 18:00:20|4302.58|4302.18|4303.58|4303.18|4303.83|4303.43|4302.58|4302.18|360
1645552830000|2022-02-22 18:00:30|4303.45|4303.05|4303.95|4303.55|4304.33|4303.93|4303.45|4303.05|387
1645552840000|2022-02-22 18:00:40|4304.08|4303.68|4304.33|4303.93|4305.08|4304.68|4304.08|4303.68|336
1645552850000|2022-02-22 18:00:50|4304.58|4304.18|4303.58|4303.18|4304.58|4304.18|4303.33|4302.93|233
1645552860000|2022-02-22 18:01:00|4303.45|4303.05|4302.33|4301.93|4303.58|4303.18|4302.33|4301.93|320
1645552870000|2022-02-22 18:01:10|4302.58|4302.18|4301.7|4301.3|4302.83|4302.43|4301.08|4300.68|406
1645552880000|2022-02-22 18:01:20|4301.58|4301.18|4301.08|4300.68|4301.83|4301.43|4300.33|4299.93|493
1645552890000|2022-02-22 18:01:30|4301.33|4300.93|4301.33|4300.93|4302.33|4301.93|4301.08|4300.68|350
1645552900000|2022-02-22 18:01:40|4301.2|4300.8|4301.08|4300.68|4301.83|4301.43|4300.58|4300.18|324
1645552910000|2022-02-22 18:01:50|4300.83|4300.43|4301.33|4300.93|4301.33|4300.93|4300.58|4300.18|300
1645552920000|2022-02-22 18:02:00|4301.58|4301.18|4300.58|4300.18|4301.58|4301.18|4299.08|4298.68|1392
1645552930000|2022-02-22 18:02:10|4300.45|4300.05|4300.2|4299.8|4300.58|4300.18|4299.83|4299.43|412
1645552940000|2022-02-22 18:02:20|4300.08|4299.68|4299.33|4298.93|4300.45|4300.05|4299.33|4298.93|445
1645552950000|2022-02-22 18:02:30|4299.58|4299.18|4299.58|4299.18|4300.08|4299.68|4299.33|4298.93|411
1645552960000|2022-02-22 18:02:40|4299.33|4298.93|4298.08|4297.68|4299.58|4299.18|4297.83|4297.43|1091
1645552970000|2022-02-22 18:02:50|4297.83|4297.43|4298.33|4297.93|4298.58|4298.18|4297.58|4297.18|431
1645552980000|2022-02-22 18:03:00|4298.58|4298.18|4299.83|4299.43|4300.08|4299.68|4298.58|4298.18|504
1645552990000|2022-02-22 18:03:10|4300.08|4299.68|4299.18|4298.78|4300.08|4299.68|4298.86|4298.46|268
1645553000000|2022-02-22 18:03:20|4298.93|4298.53|4299.68|4299.28|4299.93|4299.53|4297.93|4297.53|576
1645553010000|2022-02-22 18:03:30|4299.43|4299.03|4298.43|4298.03|4299.43|4299.03|4298.18|4297.78|181
1645553020000|2022-02-22 18:03:40|4298.68|4298.28|4298.18|4297.78|4298.68|4298.28|4298.18|4297.78|153
1645553030000|2022-02-22 18:03:50|4298.43|4298.03|4297.68|4297.28|4298.43|4298.03|4297.43|4297.03|187
1645553040000|2022-02-22 18:04:00|4297.93|4297.53|4298.68|4298.28|4298.93|4298.53|4297.93|4297.53|323
1645553050000|2022-02-22 18:04:10|4298.43|4298.03|4298.18|4297.78|4298.43|4298.03|4297.8|4297.4|199
1645553060000|2022-02-22 18:04:20|4298.05|4297.65|4297.93|4297.53|4298.43|4298.03|4297.68|4297.28|108
1645553070000|2022-02-22 18:04:30|4297.68|4297.28|4299.43|4299.03|4299.43|4299.03|4297.68|4297.28|492
1645553080000|2022-02-22 18:04:40|4299.18|4298.78|4300.18|4299.78|4300.43|4300.03|4299.18|4298.78|300
1645553090000|2022-02-22 18:04:50|4300.43|4300.03|4300.43|4300.03|4300.93|4300.53|4299.93|4299.53|475
1645553100000|2022-02-22 18:05:00|4300.55|4300.15|4302.43|4302.03|4302.55|4302.15|4300.43|4300.03|894
1645553110000|2022-02-22 18:05:10|4302.18|4301.78|4302.8|4302.4|4303.18|4302.78|4301.93|4301.53|549
1645553120000|2022-02-22 18:05:20|4302.68|4302.28|4303.05|4302.65|4303.43|4303.03|4302.68|4302.28|368
1645553130000|2022-02-22 18:05:30|4303.18|4302.78|4302.55|4302.15|4303.93|4303.53|4302.55|4302.15|525
1645553140000|2022-02-22 18:05:40|4302.68|4302.28|4302.43|4302.03|4302.68|4302.28|4301.93|4301.53|243
1645553150000|2022-02-22 18:05:50|4302.18|4301.78|4301.93|4301.53|4302.55|4302.15|4301.68|4301.28|169
1645553160000|2022-02-22 18:06:00|4301.68|4301.28|4301.68|4301.28|4301.93|4301.53|4301.43|4301.03|265
1645553170000|2022-02-22 18:06:10|4301.55|4301.15|4301.18|4300.78|4301.68|4301.28|4301.18|4300.78|194
1645553180000|2022-02-22 18:06:20|4301.3|4300.9|4301.68|4301.28|4301.68|4301.28|4300.93|4300.53|462
1645553190000|2022-02-22 18:06:30|4301.93|4301.53|4302.43|4302.03|4302.43|4302.03|4301.68|4301.28|251
1645553200000|2022-02-22 18:06:40|4302.3|4301.9|4302.93|4302.53|4303.18|4302.78|4302.3|4301.9|407
1645553210000|2022-02-22 18:06:50|4302.68|4302.28|4302.18|4301.78|4302.68|4302.28|4302.18|4301.78|77
1645553220000|2022-02-22 18:07:00|4302.43|4302.03|4301.43|4301.03|4302.43|4302.03|4301.18|4300.78|148
1645553230000|2022-02-22 18:07:10|4301.18|4300.78|4301.18|4300.78|4301.18|4300.78|4300.68|4300.28|216
1645553240000|2022-02-22 18:07:20|4301.3|4300.9|4301.05|4300.65|4301.43|4301.03|4300.93|4300.53|190
1645553250000|2022-02-22 18:07:30|4300.93|4300.53|4301.43|4301.03|4301.68|4301.28|4300.93|4300.53|91
1645553260000|2022-02-22 18:07:40|4301.68|4301.28|4300.68|4300.28|4301.68|4301.28|4300.55|4300.15|119
1645553270000|2022-02-22 18:07:50|4300.43|4300.03|4300.18|4299.78|4300.43|4300.03|4300.05|4299.65|150
1645553280000|2022-02-22 18:08:00|4299.93|4299.53|4300.93|4300.53|4301.18|4300.78|4299.93|4299.53|252
1645553290000|2022-02-22 18:08:10|4300.68|4300.28|4302.93|4302.53|4302.93|4302.53|4300.43|4300.03|499
1645553300000|2022-02-22 18:08:20|4303.18|4302.78|4304.43|4304.03|4304.43|4304.03|4303.18|4302.78|568
1645553310000|2022-02-22 18:08:30|4304.3|4303.9|4304.43|4304.03|4306.18|4305.78|4303.93|4303.53|955
1645553320000|2022-02-22 18:08:40|4304.18|4303.78|4303.93|4303.53|4304.18|4303.78|4303.68|4303.28|319
1645553330000|2022-02-22 18:08:50|4303.68|4303.28|4305.18|4304.78|4305.43|4305.03|4303.68|4303.28|485
1645553340000|2022-02-22 18:09:00|4304.93|4304.53|4302.93|4302.53|4305.05|4304.65|4302.93|4302.53|273
1645553350000|2022-02-22 18:09:10|4303.05|4302.65|4302.55|4302.15|4303.43|4303.03|4302.43|4302.03|233
1645553360000|2022-02-22 18:09:20|4302.43|4302.03|4302.68|4302.28|4302.68|4302.28|4302.18|4301.78|166
1645553370000|2022-02-22 18:09:30|4302.43|4302.03|4302.93|4302.53|4302.93|4302.53|4302.43|4302.03|95
1645553380000|2022-02-22 18:09:40|4302.68|4302.28|4302.93|4302.53|4302.93|4302.53|4302.43|4302.03|82
1645553390000|2022-02-22 18:09:50|4303.43|4303.03|4304.05|4303.65|4304.3|4303.9|4303.43|4303.03|344
1645553400000|2022-02-22 18:10:00|4304.3|4303.9|4305.68|4305.28|4305.93|4305.53|4303.93|4303.53|484
1645553410000|2022-02-22 18:10:10|4305.55|4305.15|4308.18|4307.78|4308.18|4307.78|4305.55|4305.15|975
1645553420000|2022-02-22 18:10:20|4307.93|4307.53|4308.43|4308.03|4308.68|4308.28|4307.3|4306.9|620
1645553430000|2022-02-22 18:10:30|4307.93|4307.53|4308.3|4307.9|4309.18|4308.78|4307.68|4307.28|893
1645553440000|2022-02-22 18:10:40|4308.68|4308.28|4307.93|4307.53|4308.68|4308.28|4307.18|4306.78|286
1645553450000|2022-02-22 18:10:50|4307.68|4307.28|4307.05|4306.65|4307.8|4307.4|4306.93|4306.53|281
1645553460000|2022-02-22 18:11:00|4306.68|4306.28|4305.68|4305.28|4307.43|4307.03|4305.43|4305.03|931
1645553470000|2022-02-22 18:11:10|4305.43|4305.03|4304.18|4303.78|4306.18|4305.78|4304.18|4303.78|1193
1645553480000|2022-02-22 18:11:20|4304.43|4304.03|4305.68|4305.28|4305.68|4305.28|4304.18|4303.78|250
1645553490000|2022-02-22 18:11:30|4305.55|4305.15|4305.43|4305.03|4305.93|4305.53|4305.18|4304.78|271
1645553500000|2022-02-22 18:11:40|4305.18|4304.78|4305.18|4304.78|4305.18|4304.78|4304.68|4304.28|227
1645553510000|2022-02-22 18:11:50|4304.93|4304.53|4305.18|4304.78|4305.43|4305.03|4304.93|4304.53|210
1645553520000|2022-02-22 18:12:00|4304.93|4304.53|4304.93|4304.53|4305.18|4304.78|4304.18|4303.78|504
1645553530000|2022-02-22 18:12:10|4305.18|4304.78|4305.93|4305.53|4306.18|4305.78|4304.43|4304.03|345
1645553540000|2022-02-22 18:12:20|4306.05|4305.65|4305.68|4305.28|4306.43|4306.03|4305.43|4305.03|191
1645553550000|2022-02-22 18:12:30|4305.93|4305.53|4306.43|4306.03|4306.43|4306.03|4305.68|4305.28|211
1645553560000|2022-02-22 18:12:40|4306.3|4305.9|4307.18|4306.78|4307.43|4307.03|4306.18|4305.78|268
1645553570000|2022-02-22 18:12:50|4307.43|4307.03|4307.68|4307.28|4308.18|4307.78|4307.05|4306.65|296
1645553580000|2022-02-22 18:13:00|4307.93|4307.53|4307.68|4307.28|4308.18|4307.78|4307.3|4306.9|344
1645553590000|2022-02-22 18:13:10|4308.18|4307.78|4307.68|4307.28|4308.18|4307.78|4307.55|4307.15|165
1645553600000|2022-02-22 18:13:20|4307.93|4307.53|4307.18|4306.78|4307.93|4307.53|4306.93|4306.53|275
1645553610000|2022-02-22 18:13:30|4306.93|4306.53|4306.55|4306.15|4306.93|4306.53|4306.43|4306.03|210
1645553620000|2022-02-22 18:13:40|4306.43|4306.03|4306.43|4306.03|4307.18|4306.78|4306.43|4306.03|155
1645553630000|2022-02-22 18:13:50|4306.18|4305.78|4305.93|4305.53|4306.68|4306.28|4305.93|4305.53|253
1645553640000|2022-02-22 18:14:00|4306.18|4305.78|4305.18|4304.78|4306.18|4305.78|4305.18|4304.78|378
1645553650000|2022-02-22 18:14:10|4305.43|4305.03|4305.18|4304.78|4305.68|4305.28|4304.8|4304.4|241
1645553660000|2022-02-22 18:14:20|4305.43|4305.03|4305.18|4304.78|4305.68|4305.28|4305.18|4304.78|275
1645553670000|2022-02-22 18:14:30|4304.93|4304.53|4304.68|4304.28|4305.18|4304.78|4304.68|4304.28|164
1645553680000|2022-02-22 18:14:40|4304.8|4304.4|4304.18|4303.78|4304.93|4304.53|4304.18|4303.78|222
1645553690000|2022-02-22 18:14:50|4304.05|4303.65|4304.18|4303.78|4304.68|4304.28|4304.05|4303.65|170
1645553700000|2022-02-22 18:15:00|4304.43|4304.03|4302.18|4301.78|4304.43|4304.03|4302.18|4301.78|450
1645553710000|2022-02-22 18:15:10|4302.3|4301.9|4301.93|4301.53|4302.68|4302.28|4301.68|4301.28|330
1645553720000|2022-02-22 18:15:20|4301.68|4301.28|4301.68|4301.28|4301.93|4301.53|4301.18|4300.78|325
1645553730000|2022-02-22 18:15:30|4301.55|4301.15|4301.68|4301.28|4302.68|4302.28|4301.55|4301.15|449
1645553740000|2022-02-22 18:15:40|4301.18|4300.78|4300.43|4300.03|4301.68|4301.28|4300.18|4299.78|315
1645553750000|2022-02-22 18:15:50|4300.18|4299.78|4300.18|4299.78|4300.18|4299.78|4299.68|4299.28|389
1645553760000|2022-02-22 18:16:00|4300.05|4299.65|4298.43|4298.03|4300.43|4300.03|4298.43|4298.03|467
1645553770000|2022-02-22 18:16:10|4298.18|4297.78|4297.93|4297.53|4298.93|4298.53|4297.68|4297.28|606
1645553780000|2022-02-22 18:16:20|4297.68|4297.28|4297.18|4296.78|4297.8|4297.4|4296.43|4296.03|866
1645553790000|2022-02-22 18:16:30|4296.93|4296.53|4296.43|4296.03|4297.43|4297.03|4296.43|4296.03|462
1645553800000|2022-02-22 18:16:40|4296.18|4295.78|4294.43|4294.03|4296.18|4295.78|4294.18|4293.78|2354
1645553810000|2022-02-22 18:16:50|4294.18|4293.78|4291.3|4290.9|4294.18|4293.78|4291.3|4290.9|1238
1645553820000|2022-02-22 18:17:00|4291.18|4290.78|4292.43|4292.03|4292.68|4292.28|4290.68|4290.28|1096
1645553830000|2022-02-22 18:17:10|4292.3|4291.9|4292.93|4292.53|4292.93|4292.53|4291.68|4291.28|537
1645553840000|2022-02-22 18:17:20|4292.68|4292.28|4293.18|4292.78|4293.43|4293.03|4292.55|4292.15|489
1645553850000|2022-02-22 18:17:30|4293.43|4293.03|4293.93|4293.53|4294.43|4294.03|4293.18|4292.78|434
1645553860000|2022-02-22 18:17:40|4293.8|4293.4|4294.43|4294.03|4294.93|4294.53|4293.68|4293.28|547
1645553870000|2022-02-22 18:17:50|4294.93|4294.53|4293.68|4293.28|4294.93|4294.53|4293.68|4293.28|364
1645553880000|2022-02-22 18:18:00|4293.8|4293.4|4294.93|4294.53|4295.18|4294.78|4292.68|4292.28|1050
1645553890000|2022-02-22 18:18:10|4294.8|4294.4|4294.68|4294.28|4295.43|4295.03|4294.43|4294.03|807
1645553900000|2022-02-22 18:18:20|4294.43|4294.03|4294.43|4294.03|4294.93|4294.53|4294.43|4294.03|266
1645553910000|2022-02-22 18:18:30|4294.18|4293.78|4293.93|4293.53|4294.68|4294.28|4293.93|4293.53|492
1645553920000|2022-02-22 18:18:40|4293.68|4293.28|4293.93|4293.53|4293.93|4293.53|4293.68|4293.28|163
1645553930000|2022-02-22 18:18:50|4293.68|4293.28|4293.93|4293.53|4294.18|4293.78|4293.43|4293.03|243
1645553940000|2022-02-22 18:19:00|4294.05|4293.65|4294.43|4294.03|4295.05|4294.65|4293.93|4293.53|356
1645553950000|2022-02-22 18:19:10|4294.68|4294.28|4294.93|4294.53|4295.18|4294.78|4294.68|4294.28|215
1645553960000|2022-02-22 18:19:20|4295.05|4294.65|4294.93|4294.53|4295.68|4295.28|4294.93|4294.53|278
1645553970000|2022-02-22 18:19:30|4294.8|4294.4|4293.93|4293.53|4294.8|4294.4|4293.93|4293.53|145
1645553980000|2022-02-22 18:19:40|4293.68|4293.28|4293.68|4293.28|4294.18|4293.78|4293.43|4293.03|356
1645553990000|2022-02-22 18:19:50|4293.43|4293.03|4293.3|4292.9|4293.43|4293.03|4292.68|4292.28|409
1645554000000|2022-02-22 18:20:00|4293.43|4293.03|4293.05|4292.65|4293.68|4293.28|4292.8|4292.4|144
1645554010000|2022-02-22 18:20:10|4293.18|4292.78|4295.43|4295.03|4295.43|4295.03|4292.8|4292.4|607
1645554020000|2022-02-22 18:20:20|4295.18|4294.78|4294.93|4294.53|4295.43|4295.03|4294.55|4294.15|207
1645554030000|2022-02-22 18:20:30|4295.05|4294.65|4294.68|4294.28|4295.05|4294.65|4294.43|4294.03|272
1645554040000|2022-02-22 18:20:40|4294.55|4294.15|4295.05|4294.65|4295.18|4294.78|4294.43|4294.03|168
1645554050000|2022-02-22 18:20:50|4295.18|4294.78|4294.43|4294.03|4295.43|4295.03|4294.43|4294.03|211
1645554060000|2022-02-22 18:21:00|4294.93|4294.53|4295.93|4295.53|4296.43|4296.03|4294.43|4294.03|442
1645554070000|2022-02-22 18:21:10|4295.43|4295.03|4294.68|4294.28|4295.43|4295.03|4294.68|4294.28|118
1645554080000|2022-02-22 18:21:20|4294.43|4294.03|4295.43|4295.03|4295.43|4295.03|4294.43|4294.03|212
1645554090000|2022-02-22 18:21:30|4295.8|4295.4|4296.43|4296.03|4296.43|4296.03|4295.3|4294.9|192
1645554100000|2022-02-22 18:21:40|4296.68|4296.28|4296.68|4296.28|4296.93|4296.53|4296.3|4295.9|250
1645554110000|2022-02-22 18:21:50|4296.93|4296.53|4297.18|4296.78|4297.18|4296.78|4296.55|4296.15|277
1645554120000|2022-02-22 18:22:00|4296.93|4296.53|4297.18|4296.78|4297.93|4297.53|4296.93|4296.53|525
1645554130000|2022-02-22 18:22:10|4297.43|4297.03|4297.68|4297.28|4297.93|4297.53|4296.93|4296.53|327
1645554140000|2022-02-22 18:22:20|4297.93|4297.53|4297.43|4297.03|4298.43|4298.03|4297.43|4297.03|410
1645554150000|2022-02-22 18:22:30|4297.55|4297.15|4296.68|4296.28|4297.68|4297.28|4296.68|4296.28|171
1645554160000|2022-02-22 18:22:40|4296.93|4296.53|4296.93|4296.53|4297.43|4297.03|4296.68|4296.28|167
1645554170000|2022-02-22 18:22:50|4297.05|4296.65|4297.18|4296.78|4297.43|4297.03|4296.68|4296.28|152
1645554180000|2022-02-22 18:23:00|4297.43|4297.03|4298.93|4298.53|4299.18|4298.78|4297.18|4296.78|472
1645554190000|2022-02-22 18:23:10|4298.43|4298.03|4299.43|4299.03|4299.43|4299.03|4298.43|4298.03|344
1645554200000|2022-02-22 18:23:20|4299.18|4298.78|4298.68|4298.28|4299.18|4298.78|4298.55|4298.15|226
1645554210000|2022-02-22 18:23:30|4298.55|4298.15|4297.55|4297.15|4298.55|4298.15|4297.43|4297.03|245
1645554220000|2022-02-22 18:23:40|4297.68|4297.28|4297.55|4297.15|4298.18|4297.78|4297.43|4297.03|124
1645554230000|2022-02-22 18:23:50|4297.68|4297.28|4295.93|4295.53|4297.68|4297.28|4295.93|4295.53|302
1645554240000|2022-02-22 18:24:00|4296.18|4295.78|4296.18|4295.78|4297.18|4296.78|4296.18|4295.78|265
1645554250000|2022-02-22 18:24:10|4296.43|4296.03|4296.55|4296.15|4297.43|4297.03|4296.3|4295.9|246
1645554260000|2022-02-22 18:24:20|4296.43|4296.03|4297.43|4297.03|4297.68|4297.28|4296.18|4295.78|167
1645554270000|2022-02-22 18:24:30|4297.55|4297.15|4297.93|4297.53|4298.18|4297.78|4297.43|4297.03|170
1645554280000|2022-02-22 18:24:40|4297.8|4297.4|4298.18|4297.78|4298.68|4298.28|4297.3|4296.9|265
1645554290000|2022-02-22 18:24:50|4298.3|4297.9|4297.43|4297.03|4298.68|4298.28|4297.43|4297.03|156
1645554300000|2022-02-22 18:25:00|4297.55|4297.15|4298.43|4298.03|4298.43|4298.03|4297.18|4296.78|268
1645554310000|2022-02-22 18:25:10|4298.68|4298.28|4297.68|4297.28|4298.93|4298.53|4297.43|4297.03|249
1645554320000|2022-02-22 18:25:20|4297.43|4297.03|4296.43|4296.03|4297.43|4297.03|4296.18|4295.78|194
1645554330000|2022-02-22 18:25:30|4296.55|4296.15|4296.18|4295.78|4296.68|4296.28|4295.68|4295.28|244
1645554340000|2022-02-22 18:25:40|4296.43|4296.03|4296.18|4295.78|4296.68|4296.28|4296.18|4295.78|124
1645554350000|2022-02-22 18:25:50|4295.93|4295.53|4295.8|4295.4|4296.68|4296.28|4295.8|4295.4|146
1645554360000|2022-02-22 18:26:00|4295.68|4295.28|4297.18|4296.78|4297.43|4297.03|4295.68|4295.28|289
1645554370000|2022-02-22 18:26:10|4297.43|4297.03|4296.68|4296.28|4297.43|4297.03|4296.05|4295.65|248
1645554380000|2022-02-22 18:26:20|4296.93|4296.53|4296.68|4296.28|4297.43|4297.03|4296.68|4296.28|231
1645554390000|2022-02-22 18:26:30|4296.43|4296.03|4296.18|4295.78|4296.8|4296.4|4296.18|4295.78|179
1645554400000|2022-02-22 18:26:40|4296.43|4296.03|4296.18|4295.78|4296.8|4296.4|4296.18|4295.78|100
1645554410000|2022-02-22 18:26:50|4296.43|4296.03|4296.68|4296.28|4297.05|4296.65|4296.18|4295.78|132
1645554420000|2022-02-22 18:27:00|4296.93|4296.53|4296.43|4296.03|4296.93|4296.53|4296.18|4295.78|222
1645554430000|2022-02-22 18:27:10|4296.18|4295.78|4296.18|4295.78|4296.68|4296.28|4295.68|4295.28|881
1645554440000|2022-02-22 18:27:20|4295.93|4295.53|4296.68|4296.28|4296.68|4296.28|4295.93|4295.53|299
1645554450000|2022-02-22 18:27:30|4296.43|4296.03|4296.93|4296.53|4296.93|4296.53|4296.43|4296.03|231
1645554460000|2022-02-22 18:27:40|4296.68|4296.28|4295.18|4294.78|4296.93|4296.53|4295.18|4294.78|449
1645554470000|2022-02-22 18:27:50|4295.43|4295.03|4295.18|4294.78|4295.43|4295.03|4294.93|4294.53|249
1645554480000|2022-02-22 18:28:00|4295.68|4295.28|4296.18|4295.78|4296.68|4296.28|4295.68|4295.28|258
1645554490000|2022-02-22 18:28:10|4296.43|4296.03|4296.18|4295.78|4297.18|4296.78|4296.05|4295.65|262
1645554500000|2022-02-22 18:28:20|4295.68|4295.28|4295.18|4294.78|4295.93|4295.53|4295.18|4294.78|278
1645554510000|2022-02-22 18:28:30|4294.93|4294.53|4295.43|4295.03|4295.68|4295.28|4294.93|4294.53|293
1645554520000|2022-02-22 18:28:40|4295.18|4294.78|4294.93|4294.53|4295.43|4295.03|4294.68|4294.28|141
1645554530000|2022-02-22 18:28:50|4294.68|4294.28|4295.3|4294.9|4295.43|4295.03|4294.68|4294.28|214
1645554540000|2022-02-22 18:29:00|4295.43|4295.03|4296.68|4296.28|4296.68|4296.28|4295.43|4295.03|419
1645554550000|2022-02-22 18:29:10|4297.18|4296.78|4296.3|4295.9|4297.18|4296.78|4296.3|4295.9|204
1645554560000|2022-02-22 18:29:20|4296.43|4296.03|4295.68|4295.28|4296.68|4296.28|4295.68|4295.28|99
1645554570000|2022-02-22 18:29:30|4295.8|4295.4|4296.18|4295.78|4296.68|4296.28|4295.8|4295.4|152
1645554580000|2022-02-22 18:29:40|4295.93|4295.53|4295.68|4295.28|4296.18|4295.78|4295.68|4295.28|158
1645554590000|2022-02-22 18:29:50|4295.93|4295.53|4296.68|4296.28|4297.18|4296.78|4295.93|4295.53|319
1645554600000|2022-02-22 18:30:00|4296.18|4295.78|4296.18|4295.78|4297.93|4297.53|4295.93|4295.53|618
1645554610000|2022-02-22 18:30:10|4295.93|4295.53|4294.93|4294.53|4296.68|4296.28|4294.93|4294.53|504
1645554620000|2022-02-22 18:30:20|4294.68|4294.28|4294.43|4294.03|4295.18|4294.78|4293.68|4293.28|659
1645554630000|2022-02-22 18:30:30|4294.68|4294.28|4296.68|4296.28|4296.68|4296.28|4294.68|4294.28|362
1645554640000|2022-02-22 18:30:40|4296.93|4296.53|4298.68|4298.28|4299.18|4298.78|4296.93|4296.53|583
1645554650000|2022-02-22 18:30:50|4299.18|4298.78|4296.68|4296.28|4299.18|4298.78|4296.68|4296.28|381
1645554660000|2022-02-22 18:31:00|4296.55|4296.15|4296.18|4295.78|4296.68|4296.28|4295.8|4295.4|323
1645554670000|2022-02-22 18:31:10|4296.3|4295.9|4297.93|4297.53|4298.18|4297.78|4296.3|4295.9|377
1645554680000|2022-02-22 18:31:20|4298.18|4297.78|4298.55|4298.15|4299.68|4299.28|4297.68|4297.28|514
1645554690000|2022-02-22 18:31:30|4298.43|4298.03|4299.18|4298.78|4299.43|4299.03|4298.18|4297.78|276
1645554700000|2022-02-22 18:31:40|4299.43|4299.03|4297.93|4297.53|4299.68|4299.28|4297.68|4297.28|524
1645554710000|2022-02-22 18:31:50|4298.05|4297.65|4298.18|4297.78|4298.68|4298.28|4297.93|4297.53|268
1645554720000|2022-02-22 18:32:00|4297.93|4297.53|4298.93|4298.53|4299.18|4298.78|4297.68|4297.28|295
1645554730000|2022-02-22 18:32:10|4298.68|4298.28|4297.43|4297.03|4298.68|4298.28|4297.43|4297.03|226
1645554740000|2022-02-22 18:32:20|4297.18|4296.78|4297.18|4296.78|4297.43|4297.03|4296.55|4296.15|257
1645554750000|2022-02-22 18:32:30|4297.43|4297.03|4298.43|4298.03|4298.43|4298.03|4297.43|4297.03|268
1645554760000|2022-02-22 18:32:40|4298.3|4297.9|4298.68|4298.28|4298.93|4298.53|4298.3|4297.9|155
1645554770000|2022-02-22 18:32:50|4298.55|4298.15|4298.43|4298.03|4298.93|4298.53|4298.43|4298.03|129
1645554780000|2022-02-22 18:33:00|4298.68|4298.28|4298.8|4298.4|4299.8|4299.4|4298.43|4298.03|515
1645554790000|2022-02-22 18:33:10|4298.93|4298.53|4297.8|4297.4|4298.93|4298.53|4297.68|4297.28|277
1645554800000|2022-02-22 18:33:20|4297.68|4297.28|4298.93|4298.53|4298.93|4298.53|4297.43|4297.03|259
1645554810000|2022-02-22 18:33:30|4298.68|4298.28|4297.93|4297.53|4298.93|4298.53|4297.93|4297.53|144
1645554820000|2022-02-22 18:33:40|4298.05|4297.65|4297.68|4297.28|4298.3|4297.9|4297.68|4297.28|193
1645554830000|2022-02-22 18:33:50|4297.93|4297.53|4297.93|4297.53|4298.18|4297.78|4297.68|4297.28|155
1645554840000|2022-02-22 18:34:00|4297.8|4297.4|4300.18|4299.78|4300.93|4300.53|4297.8|4297.4|761
1645554850000|2022-02-22 18:34:10|4299.93|4299.53|4298.68|4298.28|4300.18|4299.78|4298.43|4298.03|352
1645554860000|2022-02-22 18:34:20|4298.55|4298.15|4298.43|4298.03|4298.55|4298.15|4297.93|4297.53|130
1645554870000|2022-02-22 18:34:30|4298.18|4297.78|4298.93|4298.53|4298.93|4298.53|4298.18|4297.78|136
1645554880000|2022-02-22 18:34:40|4299.18|4298.78|4299.43|4299.03|4300.18|4299.78|4299.18|4298.78|243
1645554890000|2022-02-22 18:34:50|4299.3|4298.9|4298.18|4297.78|4299.3|4298.9|4298.18|4297.78|179
1645554900000|2022-02-22 18:35:00|4298.43|4298.03|4296.68|4296.28|4298.68|4298.28|4296.18|4295.78|577
1645554910000|2022-02-22 18:35:10|4296.18|4295.78|4295.93|4295.53|4296.43|4296.03|4295.18|4294.78|592
1645554920000|2022-02-22 18:35:20|4295.43|4295.03|4296.18|4295.78|4296.18|4295.78|4295.18|4294.78|509
1645554930000|2022-02-22 18:35:30|4296.43|4296.03|4296.93|4296.53|4296.93|4296.53|4296.18|4295.78|316
1645554940000|2022-02-22 18:35:40|4297.18|4296.78|4296.93|4296.53|4297.18|4296.78|4296.18|4295.78|271
1645554950000|2022-02-22 18:35:50|4297.43|4297.03|4296.18|4295.78|4297.43|4297.03|4296.18|4295.78|281
1645554960000|2022-02-22 18:36:00|4296.43|4296.03|4295.68|4295.28|4296.43|4296.03|4294.93|4294.53|1946
1645554970000|2022-02-22 18:36:10|4295.93|4295.53|4296.18|4295.78|4296.68|4296.28|4295.93|4295.53|256
1645554980000|2022-02-22 18:36:20|4295.93|4295.53|4294.93|4294.53|4295.93|4295.53|4294.93|4294.53|236
1645554990000|2022-02-22 18:36:30|4295.18|4294.78|4295.43|4295.03|4295.43|4295.03|4294.93|4294.53|289
1645555000000|2022-02-22 18:36:40|4295.18|4294.78|4295.18|4294.78|4295.93|4295.53|4295.18|4294.78|213
1645555010000|2022-02-22 18:36:50|4295.43|4295.03|4295.18|4294.78|4295.68|4295.28|4294.93|4294.53|171
1645555020000|2022-02-22 18:37:00|4295.43|4295.03|4295.43|4295.03|4295.93|4295.53|4294.93|4294.53|327
1645555030000|2022-02-22 18:37:10|4295.05|4294.65|4293.68|4293.28|4295.05|4294.65|4292.93|4292.53|716
1645555040000|2022-02-22 18:37:20|4293.93|4293.53|4295.43|4295.03|4295.43|4295.03|4293.93|4293.53|267
1645555050000|2022-02-22 18:37:30|4295.18|4294.78|4296.43|4296.03|4296.93|4296.53|4295.18|4294.78|405
1645555060000|2022-02-22 18:37:40|4296.3|4295.9|4295.68|4295.28|4296.68|4296.28|4295.43|4295.03|234
1645555070000|2022-02-22 18:37:50|4295.43|4295.03|4294.68|4294.28|4295.43|4295.03|4294.68|4294.28|213
1645555080000|2022-02-22 18:38:00|4294.93|4294.53|4295.93|4295.53|4296.18|4295.78|4294.68|4294.28|787
1645555090000|2022-02-22 18:38:10|4295.8|4295.4|4294.43|4294.03|4296.18|4295.78|4294.18|4293.78|155
1645555100000|2022-02-22 18:38:20|4294.18|4293.78|4294.18|4293.78|4294.93|4294.53|4293.93|4293.53|411
1645555110000|2022-02-22 18:38:30|4293.68|4293.28|4293.68|4293.28|4293.93|4293.53|4293.18|4292.78|263
1645555120000|2022-02-22 18:38:40|4293.93|4293.53|4293.43|4293.03|4294.18|4293.78|4293.43|4293.03|206
1645555130000|2022-02-22 18:38:50|4293.68|4293.28|4293.43|4293.03|4293.68|4293.28|4292.93|4292.53|262
1645555140000|2022-02-22 18:39:00|4293.3|4292.9|4293.43|4293.03|4293.68|4293.28|4293.3|4292.9|154
1645555150000|2022-02-22 18:39:10|4293.55|4293.15|4292.68|4292.28|4293.8|4293.4|4292.18|4291.78|330
1645555160000|2022-02-22 18:39:20|4292.43|4292.03|4292.93|4292.53|4292.93|4292.53|4292.18|4291.78|355
1645555170000|2022-02-22 18:39:30|4292.68|4292.28|4292.18|4291.78|4292.68|4292.28|4291.93|4291.53|237
1645555180000|2022-02-22 18:39:40|4292.43|4292.03|4291.43|4291.03|4292.68|4292.28|4290.93|4290.53|871
1645555190000|2022-02-22 18:39:50|4291.68|4291.28|4292.68|4292.28|4292.68|4292.28|4291.3|4290.9|530
1645555200000|2022-02-22 18:40:00|4292.93|4292.53|4293.18|4292.78|4293.93|4293.53|4292.93|4292.53|586
1645555210000|2022-02-22 18:40:10|4292.93|4292.53|4294.43|4294.03|4294.93|4294.53|4292.8|4292.4|534
1645555220000|2022-02-22 18:40:20|4294.18|4293.78|4294.93|4294.53|4295.43|4295.03|4293.93|4293.53|395
1645555230000|2022-02-22 18:40:30|4295.18|4294.78|4295.43|4295.03|4296.18|4295.78|4295.18|4294.78|322
1645555240000|2022-02-22 18:40:40|4295.68|4295.28|4295.93|4295.53|4296.18|4295.78|4295.18|4294.78|197
1645555250000|2022-02-22 18:40:50|4295.68|4295.28|4295.93|4295.53|4296.18|4295.78|4295.3|4294.9|233
1645555260000|2022-02-22 18:41:00|4296.68|4296.28|4296.18|4295.78|4296.68|4296.28|4296.18|4295.78|291
1645555270000|2022-02-22 18:41:10|4295.93|4295.53|4295.18|4294.78|4296.18|4295.78|4295.18|4294.78|199
1645555280000|2022-02-22 18:41:20|4294.93|4294.53|4294.68|4294.28|4294.93|4294.53|4294.43|4294.03|80
1645555290000|2022-02-22 18:41:30|4294.93|4294.53|4294.68|4294.28|4294.93|4294.53|4294.43|4294.03|173
1645555300000|2022-02-22 18:41:40|4294.43|4294.03|4291.68|4291.28|4294.43|4294.03|4291.68|4291.28|707
1645555310000|2022-02-22 18:41:50|4291.8|4291.4|4291.18|4290.78|4291.8|4291.4|4290.68|4290.28|460
1645555320000|2022-02-22 18:42:00|4291.05|4290.65|4289.43|4289.03|4291.43|4291.03|4289.43|4289.03|1348
1645555330000|2022-02-22 18:42:10|4289.68|4289.28|4289.68|4289.28|4289.68|4289.28|4288.93|4288.53|765
1645555340000|2022-02-22 18:42:20|4289.8|4289.4|4290.18|4289.78|4290.43|4290.03|4289.18|4288.78|479
1645555350000|2022-02-22 18:42:30|4289.93|4289.53|4289.93|4289.53|4290.43|4290.03|4289.68|4289.28|293
1645555360000|2022-02-22 18:42:40|4289.68|4289.28|4289.43|4289.03|4289.68|4289.28|4288.93|4288.53|441
1645555370000|2022-02-22 18:42:50|4289.3|4288.9|4289.93|4289.53|4290.18|4289.78|4289.18|4288.78|403
1645555380000|2022-02-22 18:43:00|4289.68|4289.28|4288.93|4288.53|4290.43|4290.03|4288.93|4288.53|333
1645555390000|2022-02-22 18:43:10|4289.05|4288.65|4289.18|4288.78|4289.68|4289.28|4288.68|4288.28|687
1645555400000|2022-02-22 18:43:20|4288.93|4288.53|4288.68|4288.28|4289.18|4288.78|4287.93|4287.53|862
1645555410000|2022-02-22 18:43:30|4288.93|4288.53|4288.68|4288.28|4289.43|4289.03|4288.43|4288.03|509
1645555420000|2022-02-22 18:43:40|4288.43|4288.03|4288.18|4287.78|4289.18|4288.78|4287.93|4287.53|435
1645555430000|2022-02-22 18:43:50|4287.68|4287.28|4287.68|4287.28|4287.68|4287.28|4287.18|4286.78|849
1645555440000|2022-02-22 18:44:00|4287.93|4287.53|4287.68|4287.28|4288.18|4287.78|4287.43|4287.03|457
1645555450000|2022-02-22 18:44:10|4287.43|4287.03|4287.93|4287.53|4288.43|4288.03|4287.18|4286.78|604
1645555460000|2022-02-22 18:44:20|4287.8|4287.4|4288.05|4287.65|4288.93|4288.53|4287.8|4287.4|316
1645555470000|2022-02-22 18:44:30|4287.93|4287.53|4287.18|4286.78|4288.18|4287.78|4287.18|4286.78|180
1645555480000|2022-02-22 18:44:40|4287.43|4287.03|4287.68|4287.28|4287.93|4287.53|4287.18|4286.78|235
1645555490000|2022-02-22 18:44:50|4287.43|4287.03|4287.43|4287.03|4287.93|4287.53|4287.18|4286.78|365
1645555500000|2022-02-22 18:45:00|4287.18|4286.78|4286.43|4286.03|4287.43|4287.03|4286.43|4286.03|490
1645555510000|2022-02-22 18:45:10|4286.68|4286.28|4285.68|4285.28|4286.68|4286.28|4285.43|4285.03|630
1645555520000|2022-02-22 18:45:20|4285.43|4285.03|4285.68|4285.28|4285.93|4285.53|4284.68|4284.28|1062
1645555530000|2022-02-22 18:45:30|4285.55|4285.15|4285.93|4285.53|4286.18|4285.78|4285.43|4285.03|606
1645555540000|2022-02-22 18:45:40|4285.8|4285.4|4286.43|4286.03|4286.43|4286.03|4285.68|4285.28|377
1645555550000|2022-02-22 18:45:50|4286.18|4285.78|4286.8|4286.4|4287.05|4286.65|4285.93|4285.53|464
1645555560000|2022-02-22 18:46:00|4286.93|4286.53|4287.68|4287.28|4288.18|4287.78|4286.93|4286.53|533
1645555570000|2022-02-22 18:46:10|4287.55|4287.15|4286.68|4286.28|4287.68|4287.28|4286.43|4286.03|332
1645555580000|2022-02-22 18:46:20|4286.55|4286.15|4287.43|4287.03|4287.68|4287.28|4286.55|4286.15|271
1645555590000|2022-02-22 18:46:30|4287.18|4286.78|4288.18|4287.78|4288.43|4288.03|4287.18|4286.78|351
1645555600000|2022-02-22 18:46:40|4287.68|4287.28|4289.18|4288.78|4289.18|4288.78|4287.68|4287.28|424
1645555610000|2022-02-22 18:46:50|4288.93|4288.53|4287.68|4287.28|4288.93|4288.53|4287.43|4287.03|437
1645555620000|2022-02-22 18:47:00|4287.93|4287.53|4287.93|4287.53|4288.93|4288.53|4287.68|4287.28|392
1645555630000|2022-02-22 18:47:10|4287.68|4287.28|4287.18|4286.78|4287.93|4287.53|4287.18|4286.78|274
1645555640000|2022-02-22 18:47:20|4286.93|4286.53|4287.43|4287.03|4287.43|4287.03|4286.68|4286.28|208
1645555650000|2022-02-22 18:47:30|4287.18|4286.78|4286.43|4286.03|4287.18|4286.78|4286.18|4285.78|274
1645555660000|2022-02-22 18:47:40|4286.18|4285.78|4286.18|4285.78|4286.43|4286.03|4285.68|4285.28|260
1645555670000|2022-02-22 18:47:50|4286.05|4285.65|4285.93|4285.53|4286.18|4285.78|4285.68|4285.28|146
1645555680000|2022-02-22 18:48:00|4285.68|4285.28|4284.68|4284.28|4285.68|4285.28|4284.18|4283.78|791
1645555690000|2022-02-22 18:48:10|4284.93|4284.53|4284.3|4283.9|4284.93|4284.53|4284.3|4283.9|361
1645555700000|2022-02-22 18:48:20|4283.93|4283.53|4284.18|4283.78|4284.43|4284.03|4283.93|4283.53|359
1645555710000|2022-02-22 18:48:30|4283.93|4283.53|4283.93|4283.53|4284.43|4284.03|4283.68|4283.28|559
1645555720000|2022-02-22 18:48:40|4283.8|4283.4|4284.18|4283.78|4284.43|4284.03|4283.68|4283.28|300
1645555730000|2022-02-22 18:48:50|4283.93|4283.53|4283.93|4283.53|4284.18|4283.78|4283.43|4283.03|478
1645555740000|2022-02-22 18:49:00|4283.68|4283.28|4283.43|4283.03|4283.68|4283.28|4283.18|4282.78|592
1645555750000|2022-02-22 18:49:10|4283.68|4283.28|4283.43|4283.03|4284.18|4283.78|4282.93|4282.53|496
1645555760000|2022-02-22 18:49:20|4283.18|4282.78|4283.18|4282.78|4283.68|4283.28|4282.68|4282.28|651
1645555770000|2022-02-22 18:49:30|4282.93|4282.53|4283.93|4283.53|4284.43|4284.03|4282.93|4282.53|760
1645555780000|2022-02-22 18:49:40|4283.68|4283.28|4284.05|4283.65|4284.43|4284.03|4283.68|4283.28|319
1645555790000|2022-02-22 18:49:50|4283.93|4283.53|4283.43|4283.03|4283.93|4283.53|4283.18|4282.78|343
1645555800000|2022-02-22 18:50:00|4283.68|4283.28|4282.68|4282.28|4283.68|4283.28|4282.43|4282.03|763
1645555810000|2022-02-22 18:50:10|4282.43|4282.03|4283.68|4283.28|4283.68|4283.28|4282.18|4281.78|700
1645555820000|2022-02-22 18:50:20|4283.43|4283.03|4283.68|4283.28|4283.93|4283.53|4283.18|4282.78|356
1645555830000|2022-02-22 18:50:30|4283.93|4283.53|4282.43|4282.03|4283.93|4283.53|4282.43|4282.03|435
1645555840000|2022-02-22 18:50:40|4282.18|4281.78|4282.18|4281.78|4282.18|4281.78|4281.68|4281.28|641
1645555850000|2022-02-22 18:50:50|4281.93|4281.53|4282.18|4281.78|4282.68|4282.28|4281.93|4281.53|302
1645555860000|2022-02-22 18:51:00|4282.43|4282.03|4282.68|4282.28|4283.18|4282.78|4282.18|4281.78|322
1645555870000|2022-02-22 18:51:10|4282.93|4282.53|4282.18|4281.78|4282.93|4282.53|4282.05|4281.65|320
1645555880000|2022-02-22 18:51:20|4282.05|4281.65|4282.18|4281.78|4282.68|4282.28|4281.93|4281.53|446
1645555890000|2022-02-22 18:51:30|4281.93|4281.53|4281.43|4281.03|4282.43|4282.03|4281.43|4281.03|417
1645555900000|2022-02-22 18:51:40|4281.18|4280.78|4281.68|4281.28|4281.93|4281.53|4281.18|4280.78|461
1645555910000|2022-02-22 18:51:50|4281.43|4281.03|4281.43|4281.03|4281.68|4281.28|4281.18|4280.78|489
1645555920000|2022-02-22 18:52:00|4281.68|4281.28|4280.93|4280.53|4281.93|4281.53|4280.93|4280.53|573
1645555930000|2022-02-22 18:52:10|4280.68|4280.28|4280.93|4280.53|4281.18|4280.78|4280.68|4280.28|286
1645555940000|2022-02-22 18:52:20|4281.18|4280.78|4281.93|4281.53|4281.93|4281.53|4280.93|4280.53|297
1645555950000|2022-02-22 18:52:30|4281.68|4281.28|4281.93|4281.53|4281.93|4281.53|4281.68|4281.28|314
1645555960000|2022-02-22 18:52:40|4281.68|4281.28|4281.18|4280.78|4281.93|4281.53|4280.93|4280.53|290
1645555970000|2022-02-22 18:52:50|4281.05|4280.65|4281.18|4280.78|4281.18|4280.78|4280.55|4280.15|448
1645555980000|2022-02-22 18:53:00|4281.43|4281.03|4281.93|4281.53|4282.93|4282.53|4280.93|4280.53|669
1645555990000|2022-02-22 18:53:10|4281.68|4281.28|4281.93|4281.53|4282.43|4282.03|4281.68|4281.28|453
1645556000000|2022-02-22 18:53:20|4282.18|4281.78|4281.68|4281.28|4282.18|4281.78|4281.68|4281.28|276
1645556010000|2022-02-22 18:53:30|4281.93|4281.53|4281.93|4281.53|4282.18|4281.78|4281.68|4281.28|278
1645556020000|2022-02-22 18:53:40|4281.68|4281.28|4281.18|4280.78|4282.18|4281.78|4281.18|4280.78|344
1645556030000|2022-02-22 18:53:50|4281.43|4281.03|4280.43|4280.03|4281.43|4281.03|4280.18|4279.78|811
1645556040000|2022-02-22 18:54:00|4280.3|4279.9|4279.18|4278.78|4280.43|4280.03|4278.93|4278.53|937
1645556050000|2022-02-22 18:54:10|4278.93|4278.53|4277.8|4277.4|4278.93|4278.53|4277.68|4277.28|1270
1645556060000|2022-02-22 18:54:20|4277.43|4277.03|4277.68|4277.28|4277.68|4277.28|4276.8|4276.4|1648
1645556070000|2022-02-22 18:54:30|4277.43|4277.03|4277.18|4276.78|4277.93|4277.53|4277.18|4276.78|640
1645556080000|2022-02-22 18:54:40|4277.43|4277.03|4277.43|4277.03|4277.68|4277.28|4277.43|4277.03|381
1645556090000|2022-02-22 18:54:50|4277.18|4276.78|4276.18|4275.78|4277.43|4277.03|4276.18|4275.78|746
1645556100000|2022-02-22 18:55:00|4275.93|4275.53|4277.93|4277.53|4278.18|4277.78|4275.93|4275.53|1175
1645556110000|2022-02-22 18:55:10|4277.68|4277.28|4278.93|4278.53|4279.18|4278.78|4277.68|4277.28|774
1645556120000|2022-02-22 18:55:20|4278.8|4278.4|4278.68|4278.28|4279.18|4278.78|4278.43|4278.03|661
1645556130000|2022-02-22 18:55:30|4278.43|4278.03|4277.93|4277.53|4278.43|4278.03|4277.3|4276.9|365
1645556140000|2022-02-22 18:55:40|4278.43|4278.03|4278.93|4278.53|4279.68|4279.28|4278.43|4278.03|678
1645556150000|2022-02-22 18:55:50|4279.18|4278.78|4280.05|4279.65|4280.68|4280.28|4278.93|4278.53|834
1645556160000|2022-02-22 18:56:00|4279.93|4279.53|4278.68|4278.28|4280.43|4280.03|4278.43|4278.03|533
1645556170000|2022-02-22 18:56:10|4278.18|4277.78|4278.18|4277.78|4279.18|4278.78|4278.18|4277.78|384
1645556180000|2022-02-22 18:56:20|4277.93|4277.53|4278.43|4278.03|4279.18|4278.78|4277.93|4277.53|514
1645556190000|2022-02-22 18:56:30|4278.18|4277.78|4277.68|4277.28|4278.43|4278.03|4277.68|4277.28|435
1645556200000|2022-02-22 18:56:40|4277.93|4277.53|4279.18|4278.78|4279.43|4279.03|4277.93|4277.53|462
1645556210000|2022-02-22 18:56:50|4279.43|4279.03|4278.43|4278.03|4279.43|4279.03|4278.43|4278.03|527
1645556220000|2022-02-22 18:57:00|4278.68|4278.28|4278.18|4277.78|4279.68|4279.28|4278.18|4277.78|478
1645556230000|2022-02-22 18:57:10|4277.93|4277.53|4277.43|4277.03|4278.18|4277.78|4277.18|4276.78|704
1645556240000|2022-02-22 18:57:20|4277.68|4277.28|4277.93|4277.53|4278.43|4278.03|4277.68|4277.28|315
1645556250000|2022-02-22 18:57:30|4277.68|4277.28|4277.43|4277.03|4278.18|4277.78|4277.18|4276.78|364
1645556260000|2022-02-22 18:57:40|4277.18|4276.78|4277.3|4276.9|4277.68|4277.28|4276.93|4276.53|475
1645556270000|2022-02-22 18:57:50|4277.18|4276.78|4277.18|4276.78|4277.43|4277.03|4276.93|4276.53|311
1645556280000|2022-02-22 18:58:00|4276.93|4276.53|4277.68|4277.28|4277.93|4277.53|4276.93|4276.53|475
1645556290000|2022-02-22 18:58:10|4277.93|4277.53|4277.93|4277.53|4278.43|4278.03|4277.93|4277.53|391
1645556300000|2022-02-22 18:58:20|4277.68|4277.28|4277.93|4277.53|4278.18|4277.78|4277.68|4277.28|238
1645556310000|2022-02-22 18:58:30|4277.68|4277.28|4276.55|4276.15|4277.68|4277.28|4276.43|4276.03|656
1645556320000|2022-02-22 18:58:40|4276.43|4276.03|4277.18|4276.78|4277.43|4277.03|4276.43|4276.03|256
1645556330000|2022-02-22 18:58:50|4276.93|4276.53|4278.18|4277.78|4278.18|4277.78|4276.93|4276.53|190
1645556340000|2022-02-22 18:59:00|4278.43|4278.03|4278.93|4278.53|4279.43|4279.03|4278.18|4277.78|584
1645556350000|2022-02-22 18:59:10|4279.18|4278.78|4278.93|4278.53|4279.18|4278.78|4278.68|4278.28|228
1645556360000|2022-02-22 18:59:20|4279.18|4278.78|4280.18|4279.78|4280.43|4280.03|4279.18|4278.78|553
1645556370000|2022-02-22 18:59:30|4280.68|4280.28|4281.18|4280.78|4281.43|4281.03|4280.18|4279.78|747
1645556380000|2022-02-22 18:59:40|4280.93|4280.53|4281.68|4281.28|4281.68|4281.28|4280.43|4280.03|454
1645556390000|2022-02-22 18:59:50|4281.43|4281.03|4281.18|4280.78|4281.68|4281.28|4281.18|4280.78|393
1645556400000|2022-02-22 19:00:00|4280.93|4280.53|4280.43|4280.03|4280.93|4280.53|4279.18|4278.78|717
1645556410000|2022-02-22 19:00:10|4280.68|4280.28|4278.43|4278.03|4281.18|4280.78|4278.43|4278.03|863
1645556420000|2022-02-22 19:00:20|4277.93|4277.53|4276.68|4276.28|4278.68|4278.28|4276.18|4275.78|1044
1645556430000|2022-02-22 19:00:30|4276.93|4276.53|4277.55|4277.15|4277.93|4277.53|4276.68|4276.28|738
1645556440000|2022-02-22 19:00:40|4277.93|4277.53|4277.93|4277.53|4278.43|4278.03|4277.43|4277.03|569
1645556450000|2022-02-22 19:00:50|4277.68|4277.28|4277.93|4277.53|4278.43|4278.03|4277.68|4277.28|712
1645556460000|2022-02-22 19:01:00|4278.18|4277.78|4277.55|4277.15|4278.18|4277.78|4277.18|4276.78|624
1645556470000|2022-02-22 19:01:10|4277.68|4277.28|4276.43|4276.03|4277.93|4277.53|4276.43|4276.03|655
1645556480000|2022-02-22 19:01:20|4276.93|4276.53|4277.68|4277.28|4277.93|4277.53|4276.93|4276.53|579
1645556490000|2022-02-22 19:01:30|4277.43|4277.03|4277.68|4277.28|4277.93|4277.53|4277.18|4276.78|386
1645556500000|2022-02-22 19:01:40|4277.43|4277.03|4277.43|4277.03|4277.43|4277.03|4276.68|4276.28|293
1645556510000|2022-02-22 19:01:50|4277.18|4276.78|4276.93|4276.53|4277.43|4277.03|4276.68|4276.28|351
1645556520000|2022-02-22 19:02:00|4276.8|4276.4|4277.18|4276.78|4277.18|4276.78|4276.18|4275.78|524
1645556530000|2022-02-22 19:02:10|4277.05|4276.65|4276.93|4276.53|4277.18|4276.78|4276.43|4276.03|267
1645556540000|2022-02-22 19:02:20|4276.68|4276.28|4277.43|4277.03|4277.68|4277.28|4276.68|4276.28|284
1645556550000|2022-02-22 19:02:30|4277.3|4276.9|4277.43|4277.03|4278.43|4278.03|4277.18|4276.78|658
1645556560000|2022-02-22 19:02:40|4277.18|4276.78|4278.93|4278.53|4278.93|4278.53|4277.18|4276.78|498
1645556570000|2022-02-22 19:02:50|4278.8|4278.4|4278.18|4277.78|4279.18|4278.78|4278.18|4277.78|407
1645556580000|2022-02-22 19:03:00|4277.93|4277.53|4277.68|4277.28|4278.18|4277.78|4277.68|4277.28|369
1645556590000|2022-02-22 19:03:10|4277.93|4277.53|4277.93|4277.53|4277.93|4277.53|4276.93|4276.53|345
1645556600000|2022-02-22 19:03:20|4278.05|4277.65|4277.18|4276.78|4278.18|4277.78|4276.93|4276.53|574
1645556610000|2022-02-22 19:03:30|4276.68|4276.28|4276.93|4276.53|4278.18|4277.78|4276.43|4276.03|934
1645556620000|2022-02-22 19:03:40|4276.68|4276.28|4276.68|4276.28|4277.18|4276.78|4276.68|4276.28|219
1645556630000|2022-02-22 19:03:50|4276.43|4276.03|4276.93|4276.53|4276.93|4276.53|4276.43|4276.03|221
1645556640000|2022-02-22 19:04:00|4277.43|4277.03|4277.93|4277.53|4278.43|4278.03|4277.18|4276.78|911
1645556650000|2022-02-22 19:04:10|4277.68|4277.28|4276.43|4276.03|4278.05|4277.65|4276.43|4276.03|497
1645556660000|2022-02-22 19:04:20|4276.18|4275.78|4276.68|4276.28|4277.18|4276.78|4276.18|4275.78|376
1645556670000|2022-02-22 19:04:30|4276.93|4276.53|4277.18|4276.78|4277.43|4277.03|4276.43|4276.03|426
1645556680000|2022-02-22 19:04:40|4276.93|4276.53|4276.18|4275.78|4277.43|4277.03|4276.18|4275.78|425
1645556690000|2022-02-22 19:04:50|4275.93|4275.53|4276.18|4275.78|4276.68|4276.28|4275.93|4275.53|450
1645556700000|2022-02-22 19:05:00|4276.43|4276.03|4277.18|4276.78|4277.18|4276.78|4275.93|4275.53|1034
1645556710000|2022-02-22 19:05:10|4276.68|4276.28|4276.93|4276.53|4276.93|4276.53|4276.05|4275.65|432
1645556720000|2022-02-22 19:05:20|4277.18|4276.78|4276.68|4276.28|4277.68|4277.28|4276.68|4276.28|563
1645556730000|2022-02-22 19:05:30|4276.93|4276.53|4276.93|4276.53|4277.43|4277.03|4276.93|4276.53|329
1645556740000|2022-02-22 19:05:40|4276.68|4276.28|4276.18|4275.78|4276.68|4276.28|4275.93|4275.53|349
1645556750000|2022-02-22 19:05:50|4275.93|4275.53|4274.18|4273.78|4276.18|4275.78|4273.68|4273.28|2673
1645556760000|2022-02-22 19:06:00|4274.43|4274.03|4273.68|4273.28|4274.43|4274.03|4273.18|4272.78|1927
1645556770000|2022-02-22 19:06:10|4273.93|4273.53|4273.93|4273.53|4274.43|4274.03|4273.68|4273.28|618
1645556780000|2022-02-22 19:06:20|4274.05|4273.65|4273.18|4272.78|4274.18|4273.78|4273.18|4272.78|434
1645556790000|2022-02-22 19:06:30|4272.93|4272.53|4274.18|4273.78|4274.43|4274.03|4272.93|4272.53|585
1645556800000|2022-02-22 19:06:40|4274.43|4274.03|4273.93|4273.53|4275.18|4274.78|4273.93|4273.53|656
1645556810000|2022-02-22 19:06:50|4274.18|4273.78|4273.68|4273.28|4274.43|4274.03|4273.68|4273.28|300
1645556820000|2022-02-22 19:07:00|4273.93|4273.53|4274.43|4274.03|4274.68|4274.28|4273.68|4273.28|443
1645556830000|2022-02-22 19:07:10|4274.68|4274.28|4272.93|4272.53|4274.68|4274.28|4272.93|4272.53|398
1645556840000|2022-02-22 19:07:20|4273.18|4272.78|4272.93|4272.53|4273.18|4272.78|4272.68|4272.28|490
1645556850000|2022-02-22 19:07:30|4272.68|4272.28|4272.68|4272.28|4272.93|4272.53|4272.68|4272.28|872
1645556860000|2022-02-22 19:07:40|4272.93|4272.53|4272.93|4272.53|4273.3|4272.9|4272.93|4272.53|567
1645556870000|2022-02-22 19:07:50|4273.18|4272.78|4272.93|4272.53|4273.18|4272.78|4272.68|4272.28|700
1645556880000|2022-02-22 19:08:00|4272.68|4272.28|4270.93|4270.53|4272.68|4272.28|4270.68|4270.28|1787
1645556890000|2022-02-22 19:08:10|4270.68|4270.28|4271.43|4271.03|4272.18|4271.78|4270.68|4270.28|1029
1645556900000|2022-02-22 19:08:20|4271.68|4271.28|4271.93|4271.53|4272.43|4272.03|4271.68|4271.28|477
1645556910000|2022-02-22 19:08:30|4271.68|4271.28|4271.93|4271.53|4272.43|4272.03|4271.68|4271.28|312
1645556920000|2022-02-22 19:08:40|4271.68|4271.28|4270.68|4270.28|4271.68|4271.28|4270.68|4270.28|317
1645556930000|2022-02-22 19:08:50|4270.43|4270.03|4270.18|4269.78|4270.93|4270.53|4270.18|4269.78|854
1645556940000|2022-02-22 19:09:00|4270.05|4269.65|4270.93|4270.53|4271.18|4270.78|4269.93|4269.53|597
1645556950000|2022-02-22 19:09:10|4270.68|4270.28|4270.43|4270.03|4270.93|4270.53|4269.93|4269.53|337
1645556960000|2022-02-22 19:09:20|4270.18|4269.78|4270.3|4269.9|4270.3|4269.9|4269.43|4269.03|515
1645556970000|2022-02-22 19:09:30|4270.43|4270.03|4270.93|4270.53|4271.18|4270.78|4270.18|4269.78|429
1645556980000|2022-02-22 19:09:40|4270.68|4270.28|4270.3|4269.9|4270.68|4270.28|4270.18|4269.78|325
1645556990000|2022-02-22 19:09:50|4270.18|4269.78|4270.18|4269.78|4270.43|4270.03|4269.93|4269.53|294
1645557000000|2022-02-22 19:10:00|4270.43|4270.03|4270.43|4270.03|4271.18|4270.78|4270.18|4269.78|626
1645557010000|2022-02-22 19:10:10|4270.3|4269.9|4269.43|4269.03|4270.3|4269.9|4269.18|4268.78|468
1645557020000|2022-02-22 19:10:20|4269.68|4269.28|4268.93|4268.53|4269.68|4269.28|4268.93|4268.53|507
1645557030000|2022-02-22 19:10:30|4269.18|4268.78|4268.68|4268.28|4269.43|4269.03|4268.68|4268.28|659
1645557040000|2022-02-22 19:10:40|4268.93|4268.53|4268.18|4267.78|4268.93|4268.53|4267.93|4267.53|832
1645557050000|2022-02-22 19:10:50|4267.93|4267.53|4268.43|4268.03|4268.68|4268.28|4267.93|4267.53|420
1645557060000|2022-02-22 19:11:00|4268.68|4268.28|4269.68|4269.28|4269.68|4269.28|4268.68|4268.28|632
1645557070000|2022-02-22 19:11:10|4269.43|4269.03|4268.68|4268.28|4269.43|4269.03|4268.43|4268.03|382
1645557080000|2022-02-22 19:11:20|4268.93|4268.53|4266.93|4266.53|4269.05|4268.65|4266.68|4266.28|660
1645557090000|2022-02-22 19:11:30|4267.18|4266.78|4268.68|4268.28|4268.93|4268.53|4267.18|4266.78|460
1645557100000|2022-02-22 19:11:40|4268.93|4268.53|4269.68|4269.28|4270.18|4269.78|4268.93|4268.53|650
1645557110000|2022-02-22 19:11:50|4269.43|4269.03|4270.18|4269.78|4270.43|4270.03|4269.43|4269.03|370
1645557120000|2022-02-22 19:12:00|4270.43|4270.03|4271.68|4271.28|4271.93|4271.53|4269.93|4269.53|918
1645557130000|2022-02-22 19:12:10|4272.43|4272.03|4273.68|4273.28|4274.43|4274.03|4271.93|4271.53|1447
1645557140000|2022-02-22 19:12:20|4273.93|4273.53|4273.68|4273.28|4274.18|4273.78|4273.18|4272.78|670
1645557150000|2022-02-22 19:12:30|4273.93|4273.53|4274.18|4273.78|4274.3|4273.9|4273.43|4273.03|603
1645557160000|2022-02-22 19:12:40|4274.43|4274.03|4273.8|4273.4|4274.93|4274.53|4273.8|4273.4|725
1645557170000|2022-02-22 19:12:50|4273.93|4273.53|4273.18|4272.78|4274.43|4274.03|4272.93|4272.53|547
1645557180000|2022-02-22 19:13:00|4272.93|4272.53|4273.43|4273.03|4273.68|4273.28|4271.93|4271.53|595
1645557190000|2022-02-22 19:13:10|4273.68|4273.28|4274.05|4273.65|4274.18|4273.78|4272.68|4272.28|415
1645557200000|2022-02-22 19:13:20|4274.18|4273.78|4274.8|4274.4|4275.18|4274.78|4274.18|4273.78|600
1645557210000|2022-02-22 19:13:30|4274.68|4274.28|4275.18|4274.78|4275.18|4274.78|4274.43|4274.03|348
1645557220000|2022-02-22 19:13:40|4274.93|4274.53|4275.43|4275.03|4275.55|4275.15|4274.43|4274.03|587
1645557230000|2022-02-22 19:13:50|4275.18|4274.78|4276.93|4276.53|4277.18|4276.78|4275.18|4274.78|957
1645557240000|2022-02-22 19:14:00|4277.18|4276.78|4276.68|4276.28|4277.68|4277.28|4276.43|4276.03|1222
1645557250000|2022-02-22 19:14:10|4276.55|4276.15|4277.68|4277.28|4278.18|4277.78|4276.43|4276.03|674
1645557260000|2022-02-22 19:14:20|4277.55|4277.15|4277.43|4277.03|4277.68|4277.28|4276.68|4276.28|668
1645557270000|2022-02-22 19:14:30|4277.93|4277.53|4278.18|4277.78|4278.68|4278.28|4277.68|4277.28|784
1645557280000|2022-02-22 19:14:40|4277.93|4277.53|4277.68|4277.28|4278.68|4278.28|4277.68|4277.28|600
1645557290000|2022-02-22 19:14:50|4277.43|4277.03|4277.43|4277.03|4277.68|4277.28|4277.18|4276.78|425
1645557300000|2022-02-22 19:15:00|4277.18|4276.78|4276.93|4276.53|4277.43|4277.03|4275.93|4275.53|853
1645557310000|2022-02-22 19:15:10|4277.43|4277.03|4277.18|4276.78|4277.43|4277.03|4275.93|4275.53|512
1645557320000|2022-02-22 19:15:20|4276.93|4276.53|4278.43|4278.03|4278.93|4278.53|4276.68|4276.28|579
1645557330000|2022-02-22 19:15:30|4278.68|4278.28|4279.18|4278.78|4279.18|4278.78|4278.43|4278.03|670
1645557340000|2022-02-22 19:15:40|4278.93|4278.53|4280.93|4280.53|4281.68|4281.28|4278.68|4278.28|1542
1645557350000|2022-02-22 19:15:50|4280.68|4280.28|4281.68|4281.28|4281.68|4281.28|4280.68|4280.28|670
1645557360000|2022-02-22 19:16:00|4281.93|4281.53|4281.18|4280.78|4282.18|4281.78|4281.18|4280.78|1320
1645557370000|2022-02-22 19:16:10|4281.43|4281.03|4280.18|4279.78|4281.43|4281.03|4280.18|4279.78|563
1645557380000|2022-02-22 19:16:20|4280.43|4280.03|4280.18|4279.78|4280.93|4280.53|4279.93|4279.53|522
1645557390000|2022-02-22 19:16:30|4280.43|4280.03|4280.43|4280.03|4280.93|4280.53|4280.43|4280.03|399
1645557400000|2022-02-22 19:16:40|4280.18|4279.78|4279.18|4278.78|4280.18|4279.78|4278.93|4278.53|358
1645557410000|2022-02-22 19:16:50|4278.93|4278.53|4278.3|4277.9|4279.18|4278.78|4278.18|4277.78|481
1645557420000|2022-02-22 19:17:00|4278.18|4277.78|4278.93|4278.53|4279.68|4279.28|4278.18|4277.78|461
1645557430000|2022-02-22 19:17:10|4278.68|4278.28|4279.93|4279.53|4280.68|4280.28|4278.68|4278.28|559
1645557440000|2022-02-22 19:17:20|4279.68|4279.28|4280.68|4280.28|4280.93|4280.53|4279.43|4279.03|353
1645557450000|2022-02-22 19:17:30|4280.8|4280.4|4281.68|4281.28|4281.68|4281.28|4280.68|4280.28|482
1645557460000|2022-02-22 19:17:40|4281.93|4281.53|4280.43|4280.03|4281.93|4281.53|4280.43|4280.03|457
1645557470000|2022-02-22 19:17:50|4280.68|4280.28|4280.18|4279.78|4280.68|4280.28|4280.05|4279.65|319
1645557480000|2022-02-22 19:18:00|4280.43|4280.03|4280.18|4279.78|4280.68|4280.28|4280.18|4279.78|272
1645557490000|2022-02-22 19:18:10|4280.43|4280.03|4279.93|4279.53|4280.93|4280.53|4279.93|4279.53|177
1645557500000|2022-02-22 19:18:20|4279.68|4279.28|4279.18|4278.78|4279.68|4279.28|4278.93|4278.53|202
1645557510000|2022-02-22 19:18:30|4279.43|4279.03|4280.43|4280.03|4280.68|4280.28|4279.43|4279.03|307
1645557520000|2022-02-22 19:18:40|4280.18|4279.78|4280.18|4279.78|4280.43|4280.03|4279.18|4278.78|537
1645557530000|2022-02-22 19:18:50|4280.43|4280.03|4279.43|4279.03|4280.68|4280.28|4279.43|4279.03|256
1645557540000|2022-02-22 19:19:00|4279.68|4279.28|4280.18|4279.78|4280.43|4280.03|4279.18|4278.78|343
1645557550000|2022-02-22 19:19:10|4280.43|4280.03|4280.93|4280.53|4280.93|4280.53|4279.43|4279.03|382
1645557560000|2022-02-22 19:19:20|4280.68|4280.28|4280.68|4280.28|4280.93|4280.53|4280.3|4279.9|227
1645557570000|2022-02-22 19:19:30|4280.43|4280.03|4280.68|4280.28|4280.68|4280.28|4279.93|4279.53|352
1645557580000|2022-02-22 19:19:40|4280.43|4280.03|4279.93|4279.53|4280.68|4280.28|4279.68|4279.28|371
1645557590000|2022-02-22 19:19:50|4280.18|4279.78|4280.93|4280.53|4280.93|4280.53|4279.93|4279.53|438
1645557600000|2022-02-22 19:20:00|4280.8|4280.4|4282.93|4282.53|4283.18|4282.78|4280.8|4280.4|913
1645557610000|2022-02-22 19:20:10|4283.18|4282.78|4284.18|4283.78|4284.18|4283.78|4283.18|4282.78|589
1645557620000|2022-02-22 19:20:20|4283.93|4283.53|4282.93|4282.53|4284.18|4283.78|4282.18|4281.78|551
1645557630000|2022-02-22 19:20:30|4283.18|4282.78|4284.18|4283.78|4284.43|4284.03|4282.93|4282.53|451
1645557640000|2022-02-22 19:20:40|4284.43|4284.03|4284.93|4284.53|4285.43|4285.03|4284.43|4284.03|885
1645557650000|2022-02-22 19:20:50|4284.68|4284.28|4285.18|4284.78|4285.43|4285.03|4284.55|4284.15|578
1645557660000|2022-02-22 19:21:00|4285.43|4285.03|4285.68|4285.28|4285.93|4285.53|4285.18|4284.78|434
1645557670000|2022-02-22 19:21:10|4285.8|4285.4|4285.68|4285.28|4285.93|4285.53|4285.43|4285.03|462
1645557680000|2022-02-22 19:21:20|4285.43|4285.03|4284.93|4284.53|4286.18|4285.78|4284.93|4284.53|519
1645557690000|2022-02-22 19:21:30|4285.18|4284.78|4283.43|4283.03|4285.18|4284.78|4283.3|4282.9|761
1645557700000|2022-02-22 19:21:40|4283.68|4283.28|4283.68|4283.28|4283.68|4283.28|4282.68|4282.28|684
1645557710000|2022-02-22 19:21:50|4283.43|4283.03|4283.68|4283.28|4284.43|4284.03|4283.18|4282.78|473
1645557720000|2022-02-22 19:22:00|4283.93|4283.53|4282.93|4282.53|4283.93|4283.53|4282.93|4282.53|289
1645557730000|2022-02-22 19:22:10|4282.68|4282.28|4281.93|4281.53|4282.93|4282.53|4281.93|4281.53|425
1645557740000|2022-02-22 19:22:20|4282.18|4281.78|4281.18|4280.78|4282.18|4281.78|4280.93|4280.53|643
1645557750000|2022-02-22 19:22:30|4280.93|4280.53|4281.43|4281.03|4281.43|4281.03|4280.68|4280.28|609
1645557760000|2022-02-22 19:22:40|4281.18|4280.78|4280.43|4280.03|4281.43|4281.03|4280.43|4280.03|377
1645557770000|2022-02-22 19:22:50|4280.18|4279.78|4280.18|4279.78|4280.68|4280.28|4279.43|4279.03|685
1645557780000|2022-02-22 19:23:00|4280.05|4279.65|4277.18|4276.78|4280.05|4279.65|4277.18|4276.78|910
1645557790000|2022-02-22 19:23:10|4277.43|4277.03|4276.93|4276.53|4278.05|4277.65|4276.93|4276.53|814
1645557800000|2022-02-22 19:23:20|4276.68|4276.28|4276.18|4275.78|4276.68|4276.28|4275.68|4275.28|827
1645557810000|2022-02-22 19:23:30|4276.43|4276.03|4273.93|4273.53|4276.68|4276.28|4273.68|4273.28|1357
1645557820000|2022-02-22 19:23:40|4273.68|4273.28|4274.68|4274.28|4274.68|4274.28|4273.43|4273.03|893
1645557830000|2022-02-22 19:23:50|4275.18|4274.78|4271.68|4271.28|4275.43|4275.03|4271.18|4270.78|2293
1645557840000|2022-02-22 19:24:00|4271.43|4271.03|4274.43|4274.03|4274.68|4274.28|4269.43|4269.03|2745
1645557850000|2022-02-22 19:24:10|4274.68|4274.28|4276.43|4276.03|4278.93|4278.53|4274.68|4274.28|1476
1645557860000|2022-02-22 19:24:20|4276.18|4275.78|4276.43|4276.03|4276.93|4276.53|4274.68|4274.28|762
1645557870000|2022-02-22 19:24:30|4275.93|4275.53|4276.18|4275.78|4277.93|4277.53|4275.3|4274.9|1141
1645557880000|2022-02-22 19:24:40|4275.93|4275.53|4275.05|4274.65|4276.18|4275.78|4274.43|4274.03|624
1645557890000|2022-02-22 19:24:50|4274.93|4274.53|4276.68|4276.28|4276.68|4276.28|4273.43|4273.03|846
1645557900000|2022-02-22 19:25:00|4276.43|4276.03|4284.43|4284.03|4284.43|4284.03|4276.43|4276.03|2151
1645557910000|2022-02-22 19:25:10|4284.68|4284.28|4290.68|4290.28|4291.18|4290.78|4284.68|4284.28|4020
1645557920000|2022-02-22 19:25:20|4290.93|4290.53|4292.68|4292.28|4295.93|4295.53|4290.93|4290.53|3882
1645557930000|2022-02-22 19:25:30|4292.55|4292.15|4292.18|4291.78|4294.43|4294.03|4290.93|4290.53|2545
1645557940000|2022-02-22 19:25:40|4292.68|4292.28|4290.68|4290.28|4294.18|4293.78|4290.43|4290.03|1602
1645557950000|2022-02-22 19:25:50|4290.18|4289.78|4284.93|4284.53|4290.43|4290.03|4284.68|4284.28|1954
1645557960000|2022-02-22 19:26:00|4285.18|4284.78|4282.55|4282.15|4286.93|4286.53|4282.18|4281.78|2281
1645557970000|2022-02-22 19:26:10|4282.68|4282.28|4282.18|4281.78|4284.68|4284.28|4281.05|4280.65|1252
1645557980000|2022-02-22 19:26:20|4280.93|4280.53|4282.05|4281.65|4282.18|4281.78|4278.93|4278.53|1356
1645557990000|2022-02-22 19:26:30|4282.43|4282.03|4281.68|4281.28|4283.18|4282.78|4280.18|4279.78|1255
1645558000000|2022-02-22 19:26:40|4281.18|4280.78|4282.68|4282.28|4283.55|4283.15|4279.93|4279.53|1416
1645558010000|2022-02-22 19:26:50|4282.8|4282.4|4285.68|4285.28|4286.43|4286.03|4282.43|4282.03|1341
1645558020000|2022-02-22 19:27:00|4285.18|4284.78|4286.05|4285.65|4288.93|4288.53|4285.18|4284.78|2088
1645558030000|2022-02-22 19:27:10|4285.68|4285.28|4285.93|4285.53|4286.68|4286.28|4284.93|4284.53|1430
1645558040000|2022-02-22 19:27:20|4285.8|4285.4|4283.68|4283.28|4286.43|4286.03|4283.18|4282.78|1115
1645558050000|2022-02-22 19:27:30|4284.18|4283.78|4285.8|4285.4|4286.68|4286.28|4283.43|4283.03|1240
1645558060000|2022-02-22 19:27:40|4286.18|4285.78|4288.68|4288.28|4290.3|4289.9|4286.18|4285.78|1541
1645558070000|2022-02-22 19:27:50|4288.93|4288.53|4287.68|4287.28|4291.18|4290.78|4287.68|4287.28|1178
1645558080000|2022-02-22 19:28:00|4287.93|4287.53|4286.43|4286.03|4288.3|4287.9|4285.55|4285.15|1149
1645558090000|2022-02-22 19:28:10|4286.3|4285.9|4284.05|4283.65|4286.3|4285.9|4283.43|4283.03|942
1645558100000|2022-02-22 19:28:20|4283.93|4283.53|4283.3|4282.9|4283.93|4283.53|4281.93|4281.53|942
1645558110000|2022-02-22 19:28:30|4283.18|4282.78|4283.18|4282.78|4284.93|4284.53|4282.43|4282.03|1085
1645558120000|2022-02-22 19:28:40|4282.93|4282.53|4283.8|4283.4|4284.68|4284.28|4282.43|4282.03|692
1645558130000|2022-02-22 19:28:50|4284.18|4283.78|4284.43|4284.03|4285.43|4285.03|4283.68|4283.28|664
1645558140000|2022-02-22 19:29:00|4284.68|4284.28|4282.68|4282.28|4285.3|4284.9|4282.3|4281.9|634
1645558150000|2022-02-22 19:29:10|4282.43|4282.03|4283.43|4283.03|4284.3|4283.9|4280.93|4280.53|1030
1645558160000|2022-02-22 19:29:20|4283.18|4282.78|4284.68|4284.28|4284.93|4284.53|4282.43|4282.03|721
1645558170000|2022-02-22 19:29:30|4284.55|4284.15|4282.93|4282.53|4284.55|4284.15|4282.43|4282.03|560
1645558180000|2022-02-22 19:29:40|4283.18|4282.78|4284.8|4284.4|4284.93|4284.53|4282.55|4282.15|643
1645558190000|2022-02-22 19:29:50|4284.93|4284.53|4290.18|4289.78|4290.43|4290.03|4284.93|4284.53|1599
1645558200000|2022-02-22 19:30:00|4289.8|4289.4|4287.43|4287.03|4289.8|4289.4|4285.43|4285.03|991
1645558210000|2022-02-22 19:30:10|4286.93|4286.53|4284.68|4284.28|4286.93|4286.53|4283.18|4282.78|805
1645558220000|2022-02-22 19:30:20|4285.18|4284.78|4286.43|4286.03|4287.18|4286.78|4284.93|4284.53|560
1645558230000|2022-02-22 19:30:30|4286.05|4285.65|4284.93|4284.53|4287.18|4286.78|4284.43|4284.03|1258
1645558240000|2022-02-22 19:30:40|4285.05|4284.65|4289.43|4289.03|4289.43|4289.03|4283.43|4283.03|2120
1645558250000|2022-02-22 19:30:50|4289.18|4288.78|4288.18|4287.78|4289.68|4289.28|4287.68|4287.28|1092
1645558260000|2022-02-22 19:31:00|4287.93|4287.53|4287.68|4287.28|4288.3|4287.9|4286.18|4285.78|643
1645558270000|2022-02-22 19:31:10|4287.93|4287.53|4291.18|4290.78|4291.93|4291.53|4287.18|4286.78|949
1645558280000|2022-02-22 19:31:20|4291.43|4291.03|4295.3|4294.9|4295.43|4295.03|4291.43|4291.03|1456
1645558290000|2022-02-22 19:31:30|4295.43|4295.03|4293.68|4293.28|4295.43|4295.03|4292.93|4292.53|929
1645558300000|2022-02-22 19:31:40|4293.55|4293.15|4296.68|4296.28|4297.18|4296.78|4293.18|4292.78|1535
1645558310000|2022-02-22 19:31:50|4296.93|4296.53|4296.18|4295.78|4296.93|4296.53|4294.43|4294.03|959
1645558320000|2022-02-22 19:32:00|4296.68|4296.28|4299.93|4299.53|4300.18|4299.78|4296.43|4296.03|1886
1645558330000|2022-02-22 19:32:10|4299.55|4299.15|4300.68|4300.28|4301.18|4300.78|4298.18|4297.78|1399
1645558340000|2022-02-22 19:32:20|4300.93|4300.53|4300.18|4299.78|4302.68|4302.28|4297.93|4297.53|1592
1645558350000|2022-02-22 19:32:30|4300.3|4299.9|4297.68|4297.28|4300.68|4300.28|4296.93|4296.53|1186
1645558360000|2022-02-22 19:32:40|4297.55|4297.15|4297.18|4296.78|4298.18|4297.78|4296.8|4296.4|767
1645558370000|2022-02-22 19:32:50|4297.05|4296.65|4296.43|4296.03|4297.18|4296.78|4295.93|4295.53|917
1645558380000|2022-02-22 19:33:00|4296.3|4295.9|4296.05|4295.65|4297.68|4297.28|4295.93|4295.53|707
1645558390000|2022-02-22 19:33:10|4295.93|4295.53|4292.43|4292.03|4295.93|4295.53|4290.93|4290.53|1338
1645558400000|2022-02-22 19:33:20|4292.3|4291.9|4291.43|4291.03|4292.3|4291.9|4290.68|4290.28|655
1645558410000|2022-02-22 19:33:30|4291.18|4290.78|4291.68|4291.28|4292.68|4292.28|4290.93|4290.53|733
1645558420000|2022-02-22 19:33:40|4290.68|4290.28|4289.43|4289.03|4290.93|4290.53|4289.18|4288.78|887
1645558430000|2022-02-22 19:33:50|4289.68|4289.28|4288.18|4287.78|4290.18|4289.78|4287.68|4287.28|537
1645558440000|2022-02-22 19:34:00|4287.93|4287.53|4288.43|4288.03|4290.18|4289.78|4287.8|4287.4|1387
1645558450000|2022-02-22 19:34:10|4288.18|4287.78|4289.18|4288.78|4289.18|4288.78|4288.18|4287.78|627
1645558460000|2022-02-22 19:34:20|4288.93|4288.53|4289.43|4289.03|4289.93|4289.53|4287.68|4287.28|661
1645558470000|2022-02-22 19:34:30|4289.93|4289.53|4291.18|4290.78|4291.18|4290.78|4289.68|4289.28|550
1645558480000|2022-02-22 19:34:40|4290.68|4290.28|4291.55|4291.15|4293.18|4292.78|4290.43|4290.03|590
1645558490000|2022-02-22 19:34:50|4291.68|4291.28|4291.43|4291.03|4292.18|4291.78|4291.18|4290.78|454
1645558500000|2022-02-22 19:35:00|4291.3|4290.9|4292.18|4291.78|4293.18|4292.78|4291.18|4290.78|521
1645558510000|2022-02-22 19:35:10|4292.68|4292.28|4291.43|4291.03|4292.93|4292.53|4290.18|4289.78|537
1645558520000|2022-02-22 19:35:20|4291.18|4290.78|4292.68|4292.28|4293.18|4292.78|4291.18|4290.78|591
1645558530000|2022-02-22 19:35:30|4292.43|4292.03|4294.93|4294.53|4295.18|4294.78|4291.93|4291.53|572
1645558540000|2022-02-22 19:35:40|4295.18|4294.78|4297.68|4297.28|4298.18|4297.78|4295.18|4294.78|1187
1645558550000|2022-02-22 19:35:50|4297.93|4297.53|4295.93|4295.53|4297.93|4297.53|4295.68|4295.28|767
1645558560000|2022-02-22 19:36:00|4295.8|4295.4|4294.93|4294.53|4295.93|4295.53|4292.43|4292.03|813
1645558570000|2022-02-22 19:36:10|4294.68|4294.28|4296.18|4295.78|4296.18|4295.78|4294.68|4294.28|829
1645558580000|2022-02-22 19:36:20|4296.43|4296.03|4295.43|4295.03|4296.43|4296.03|4293.93|4293.53|963
1645558590000|2022-02-22 19:36:30|4295.93|4295.53|4296.43|4296.03|4296.93|4296.53|4295.93|4295.53|614
1645558600000|2022-02-22 19:36:40|4296.68|4296.28|4298.18|4297.78|4298.93|4298.53|4296.18|4295.78|743
1645558610000|2022-02-22 19:36:50|4297.93|4297.53|4298.18|4297.78|4298.93|4298.53|4297.68|4297.28|763
1645558620000|2022-02-22 19:37:00|4297.93|4297.53|4297.93|4297.53|4298.93|4298.53|4296.18|4295.78|923
1645558630000|2022-02-22 19:37:10|4298.18|4297.78|4298.18|4297.78|4298.18|4297.78|4296.43|4296.03|545
1645558640000|2022-02-22 19:37:20|4298.43|4298.03|4298.93|4298.53|4298.93|4298.53|4297.3|4296.9|868
1645558650000|2022-02-22 19:37:30|4298.68|4298.28|4298.93|4298.53|4300.18|4299.78|4298.68|4298.28|868
1645558660000|2022-02-22 19:37:40|4299.18|4298.78|4299.43|4299.03|4300.3|4299.9|4298.68|4298.28|415
1645558670000|2022-02-22 19:37:50|4299.18|4298.78|4299.93|4299.53|4300.3|4299.9|4298.93|4298.53|357
1645558680000|2022-02-22 19:38:00|4299.8|4299.4|4299.43|4299.03|4300.43|4300.03|4298.43|4298.03|1008
1645558690000|2022-02-22 19:38:10|4299.68|4299.28|4298.18|4297.78|4299.68|4299.28|4297.93|4297.53|388
1645558700000|2022-02-22 19:38:20|4297.68|4297.28|4296.93|4296.53|4298.43|4298.03|4296.68|4296.28|502
1645558710000|2022-02-22 19:38:30|4297.18|4296.78|4295.68|4295.28|4297.55|4297.15|4295.3|4294.9|537
1645558720000|2022-02-22 19:38:40|4296.43|4296.03|4296.68|4296.28|4297.43|4297.03|4295.93|4295.53|541
1645558730000|2022-02-22 19:38:50|4296.43|4296.03|4295.3|4294.9|4296.68|4296.28|4295.3|4294.9|320
1645558740000|2022-02-22 19:39:00|4294.8|4294.4|4294.18|4293.78|4295.18|4294.78|4293.18|4292.78|1026
1645558750000|2022-02-22 19:39:10|4293.93|4293.53|4293.3|4292.9|4294.18|4293.78|4292.3|4291.9|966
1645558760000|2022-02-22 19:39:20|4293.43|4293.03|4291.43|4291.03|4293.68|4293.28|4290.93|4290.53|1137
1645558770000|2022-02-22 19:39:30|4291.68|4291.28|4292.68|4292.28|4293.18|4292.78|4291.43|4291.03|396
1645558780000|2022-02-22 19:39:40|4292.8|4292.4|4291.43|4291.03|4292.93|4292.53|4291.43|4291.03|270
1645558790000|2022-02-22 19:39:50|4291.93|4291.53|4292.68|4292.28|4292.93|4292.53|4291.43|4291.03|279
1645558800000|2022-02-22 19:40:00|4292.55|4292.15|4294.55|4294.15|4294.68|4294.28|4292.18|4291.78|828
1645558810000|2022-02-22 19:40:10|4295.18|4294.78|4295.43|4295.03|4296.18|4295.78|4294.68|4294.28|698
1645558820000|2022-02-22 19:40:20|4295.18|4294.78|4295.68|4295.28|4295.93|4295.53|4294.55|4294.15|360
1645558830000|2022-02-22 19:40:30|4295.55|4295.15|4294.55|4294.15|4296.68|4296.28|4294.43|4294.03|298
1645558840000|2022-02-22 19:40:40|4294.68|4294.28|4295.55|4295.15|4295.8|4295.4|4294.68|4294.28|349
1645558850000|2022-02-22 19:40:50|4295.3|4294.9|4295.68|4295.28|4296.18|4295.78|4294.93|4294.53|356
1645558860000|2022-02-22 19:41:00|4295.93|4295.53|4294.93|4294.53|4297.18|4296.78|4294.93|4294.53|633
1645558870000|2022-02-22 19:41:10|4294.43|4294.03|4293.18|4292.78|4294.8|4294.4|4292.93|4292.53|558
1645558880000|2022-02-22 19:41:20|4293.68|4293.28|4293.68|4293.28|4294.43|4294.03|4293.18|4292.78|471
1645558890000|2022-02-22 19:41:30|4293.93|4293.53|4292.18|4291.78|4293.93|4293.53|4292.18|4291.78|433
1645558900000|2022-02-22 19:41:40|4291.93|4291.53|4292.43|4292.03|4292.93|4292.53|4291.3|4290.9|424
1645558910000|2022-02-22 19:41:50|4292.68|4292.28|4292.68|4292.28|4293.93|4293.53|4292.18|4291.78|767
1645558920000|2022-02-22 19:42:00|4292.18|4291.78|4294.93|4294.53|4294.93|4294.53|4291.68|4291.28|575
1645558930000|2022-02-22 19:42:10|4294.68|4294.28|4294.43|4294.03|4295.18|4294.78|4293.68|4293.28|599
1645558940000|2022-02-22 19:42:20|4294.68|4294.28|4293.3|4292.9|4294.68|4294.28|4293.05|4292.65|330
1645558950000|2022-02-22 19:42:30|4293.18|4292.78|4291.93|4291.53|4293.18|4292.78|4291.93|4291.53|299
1645558960000|2022-02-22 19:42:40|4292.18|4291.78|4290.93|4290.53|4292.43|4292.03|4290.8|4290.4|302
1645558970000|2022-02-22 19:42:50|4291.18|4290.78|4289.18|4288.78|4291.18|4290.78|4289.18|4288.78|895
1645558980000|2022-02-22 19:43:00|4288.68|4288.28|4288.18|4287.78|4289.68|4289.28|4287.93|4287.53|947
1645558990000|2022-02-22 19:43:10|4287.93|4287.53|4286.43|4286.03|4287.93|4287.53|4285.68|4285.28|1167
1645559000000|2022-02-22 19:43:20|4286.18|4285.78|4285.05|4284.65|4286.68|4286.28|4284.93|4284.53|1101
1645559010000|2022-02-22 19:43:30|4285.18|4284.78|4285.68|4285.28|4285.93|4285.53|4284.8|4284.4|618
1645559020000|2022-02-22 19:43:40|4285.8|4285.4|4285.18|4284.78|4286.18|4285.78|4284.93|4284.53|456
1645559030000|2022-02-22 19:43:50|4284.93|4284.53|4287.18|4286.78|4287.18|4286.78|4284.93|4284.53|785
1645559040000|2022-02-22 19:44:00|4286.93|4286.53|4287.93|4287.53|4288.55|4288.15|4286.93|4286.53|519
1645559050000|2022-02-22 19:44:10|4288.18|4287.78|4285.93|4285.53|4288.68|4288.28|4285.93|4285.53|598
1645559060000|2022-02-22 19:44:20|4286.18|4285.78|4285.43|4285.03|4286.68|4286.28|4284.93|4284.53|771
1645559070000|2022-02-22 19:44:30|4285.68|4285.28|4286.93|4286.53|4286.93|4286.53|4285.43|4285.03|1257
1645559080000|2022-02-22 19:44:40|4286.68|4286.28|4286.68|4286.28|4287.18|4286.78|4286.18|4285.78|735
1645559090000|2022-02-22 19:44:50|4286.18|4285.78|4286.68|4286.28|4286.8|4286.4|4285.93|4285.53|409
1645559100000|2022-02-22 19:45:00|4286.43|4286.03|4285.18|4284.78|4286.68|4286.28|4285.18|4284.78|325
1645559110000|2022-02-22 19:45:10|4285.05|4284.65|4284.43|4284.03|4285.18|4284.78|4283.43|4283.03|840
1645559120000|2022-02-22 19:45:20|4284.93|4284.53|4283.93|4283.53|4285.93|4285.53|4283.93|4283.53|577
1645559130000|2022-02-22 19:45:30|4283.68|4283.28|4284.93|4284.53|4284.93|4284.53|4283.43|4283.03|382
1645559140000|2022-02-22 19:45:40|4284.8|4284.4|4284.43|4284.03|4284.93|4284.53|4284.43|4284.03|247
1645559150000|2022-02-22 19:45:50|4284.18|4283.78|4284.93|4284.53|4285.43|4285.03|4283.43|4283.03|396
1645559160000|2022-02-22 19:46:00|4285.18|4284.78|4284.68|4284.28|4286.18|4285.78|4284.43|4284.03|546
1645559170000|2022-02-22 19:46:10|4284.8|4284.4|4284.93|4284.53|4284.93|4284.53|4282.43|4282.03|1265
1645559180000|2022-02-22 19:46:20|4284.8|4284.4|4281.93|4281.53|4284.8|4284.4|4281.93|4281.53|898
1645559190000|2022-02-22 19:46:30|4281.68|4281.28|4282.68|4282.28|4283.43|4283.03|4281.43|4281.03|491
1645559200000|2022-02-22 19:46:40|4282.93|4282.53|4282.18|4281.78|4283.68|4283.28|4282.18|4281.78|676
1645559210000|2022-02-22 19:46:50|4281.68|4281.28|4281.68|4281.28|4282.05|4281.65|4281.18|4280.78|473
1645559220000|2022-02-22 19:47:00|4282.18|4281.78|4283.43|4283.03|4283.93|4283.53|4282.18|4281.78|797
1645559230000|2022-02-22 19:47:10|4283.55|4283.15|4284.43|4284.03|4284.68|4284.28|4283.55|4283.15|533
1645559240000|2022-02-22 19:47:20|4284.68|4284.28|4285.68|4285.28|4285.93|4285.53|4283.93|4283.53|412
1645559250000|2022-02-22 19:47:30|4285.43|4285.03|4284.93|4284.53|4285.93|4285.53|4284.43|4284.03|310
1645559260000|2022-02-22 19:47:40|4285.18|4284.78|4284.93|4284.53|4285.18|4284.78|4283.68|4283.28|474
1645559270000|2022-02-22 19:47:50|4285.05|4284.65|4286.68|4286.28|4287.18|4286.78|4284.93|4284.53|946
1645559280000|2022-02-22 19:48:00|4286.93|4286.53|4289.93|4289.53|4290.18|4289.78|4286.93|4286.53|990
1645559290000|2022-02-22 19:48:10|4290.18|4289.78|4290.68|4290.28|4291.18|4290.78|4289.93|4289.53|1263
1645559300000|2022-02-22 19:48:20|4290.93|4290.53|4296.05|4295.65|4296.43|4296.03|4290.68|4290.28|1263
1645559310000|2022-02-22 19:48:30|4296.18|4295.78|4295.93|4295.53|4297.43|4297.03|4295.68|4295.28|847
1645559320000|2022-02-22 19:48:40|4295.68|4295.28|4295.18|4294.78|4295.68|4295.28|4294.93|4294.53|540
1645559330000|2022-02-22 19:48:50|4295.68|4295.28|4299.93|4299.53|4299.93|4299.53|4295.68|4295.28|1238
1645559340000|2022-02-22 19:49:00|4300.43|4300.03|4305.18|4304.78|4305.43|4305.03|4300.43|4300.03|2255
1645559350000|2022-02-22 19:49:10|4305.68|4305.28|4304.68|4304.28|4306.68|4306.28|4304.68|4304.28|1974
1645559360000|2022-02-22 19:49:20|4304.93|4304.53|4304.68|4304.28|4306.18|4305.78|4304.18|4303.78|858
1645559370000|2022-02-22 19:49:30|4304.93|4304.53|4304.68|4304.28|4306.18|4305.78|4304.43|4304.03|867
1645559380000|2022-02-22 19:49:40|4304.93|4304.53|4307.18|4306.78|4307.18|4306.78|4304.93|4304.53|748
1645559390000|2022-02-22 19:49:50|4307.43|4307.03|4306.93|4306.53|4307.43|4307.03|4306.43|4306.03|637
1645559400000|2022-02-22 19:50:00|4308.43|4308.03|4311.93|4311.53|4312.18|4311.78|4307.93|4307.53|1862
1645559410000|2022-02-22 19:50:10|4312.18|4311.78|4312.93|4312.53|4313.43|4313.03|4311.55|4311.15|1954
1645559420000|2022-02-22 19:50:20|4313.18|4312.78|4309.68|4309.28|4313.18|4312.78|4309.43|4309.03|1552
1645559430000|2022-02-22 19:50:30|4309.43|4309.03|4309.18|4308.78|4309.68|4309.28|4308.43|4308.03|1032
1645559440000|2022-02-22 19:50:40|4309.3|4308.9|4308.43|4308.03|4309.43|4309.03|4307.93|4307.53|543
1645559450000|2022-02-22 19:50:50|4307.93|4307.53|4306.18|4305.78|4308.18|4307.78|4305.68|4305.28|923
1645559460000|2022-02-22 19:51:00|4306.55|4306.15|4306.93|4306.53|4308.43|4308.03|4306.43|4306.03|978
1645559470000|2022-02-22 19:51:10|4306.43|4306.03|4308.18|4307.78|4308.18|4307.78|4305.43|4305.03|814
1645559480000|2022-02-22 19:51:20|4307.93|4307.53|4308.43|4308.03|4308.43|4308.03|4306.43|4306.03|460
1645559490000|2022-02-22 19:51:30|4308.93|4308.53|4308.68|4308.28|4309.18|4308.78|4307.18|4306.78|635
1645559500000|2022-02-22 19:51:40|4308.43|4308.03|4308.68|4308.28|4309.68|4309.28|4307.68|4307.28|668
1645559510000|2022-02-22 19:51:50|4309.18|4308.78|4309.18|4308.78|4309.93|4309.53|4308.68|4308.28|526
1645559520000|2022-02-22 19:52:00|4308.93|4308.53|4308.68|4308.28|4309.68|4309.28|4308.43|4308.03|435
1645559530000|2022-02-22 19:52:10|4308.43|4308.03|4308.68|4308.28|4310.43|4310.03|4308.43|4308.03|661
1645559540000|2022-02-22 19:52:20|4308.18|4307.78|4309.18|4308.78|4309.93|4309.53|4308.18|4307.78|730
1645559550000|2022-02-22 19:52:30|4309.43|4309.03|4310.93|4310.53|4310.93|4310.53|4309.18|4308.78|523
1645559560000|2022-02-22 19:52:40|4311.18|4310.78|4313.43|4313.03|4313.43|4313.03|4310.93|4310.53|892
1645559570000|2022-02-22 19:52:50|4313.93|4313.53|4314.18|4313.78|4314.93|4314.53|4313.93|4313.53|2397
1645559580000|2022-02-22 19:53:00|4314.43|4314.03|4314.43|4314.03|4314.93|4314.53|4313.43|4313.03|1157
1645559590000|2022-02-22 19:53:10|4314.18|4313.78|4314.93|4314.53|4314.93|4314.53|4314.18|4313.78|2333
1645559600000|2022-02-22 19:53:20|4314.68|4314.28|4314.68|4314.28|4314.93|4314.53|4313.93|4313.53|1473
1645559610000|2022-02-22 19:53:30|4314.43|4314.03|4314.93|4314.53|4314.93|4314.53|4313.68|4313.28|1274
1645559620000|2022-02-22 19:53:40|4315.18|4314.78|4317.68|4317.28|4319.93|4319.53|4315.18|4314.78|4156
1645559630000|2022-02-22 19:53:50|4318.05|4317.65|4319.18|4318.78|4319.43|4319.03|4317.43|4317.03|1385
1645559640000|2022-02-22 19:54:00|4320.18|4319.78|4319.55|4319.15|4320.68|4320.28|4318.93|4318.53|1488
1645559650000|2022-02-22 19:54:10|4319.43|4319.03|4317.68|4317.28|4319.68|4319.28|4317.18|4316.78|763
1645559660000|2022-02-22 19:54:20|4317.93|4317.53|4316.93|4316.53|4317.93|4317.53|4316.43|4316.03|809
1645559670000|2022-02-22 19:54:30|4316.18|4315.78|4315.68|4315.28|4316.68|4316.28|4315.43|4315.03|1177
1645559680000|2022-02-22 19:54:40|4315.43|4315.03|4315.68|4315.28|4316.43|4316.03|4315.43|4315.03|638
1645559690000|2022-02-22 19:54:50|4315.93|4315.53|4315.8|4315.4|4316.68|4316.28|4314.93|4314.53|713
1645559700000|2022-02-22 19:55:00|4315.68|4315.28|4315.93|4315.53|4317.68|4317.28|4315.68|4315.28|581
1645559710000|2022-02-22 19:55:10|4316.05|4315.65|4317.68|4317.28|4317.93|4317.53|4316.05|4315.65|582
1645559720000|2022-02-22 19:55:20|4317.93|4317.53|4320.68|4320.28|4321.43|4321.03|4317.93|4317.53|1253
1645559730000|2022-02-22 19:55:30|4320.93|4320.53|4319.93|4319.53|4321.18|4320.78|4319.18|4318.78|956
1645559740000|2022-02-22 19:55:40|4320.05|4319.65|4319.68|4319.28|4320.05|4319.65|4319.18|4318.78|489
1645559750000|2022-02-22 19:55:50|4319.43|4319.03|4320.43|4320.03|4321.18|4320.78|4319.18|4318.78|541
1645559760000|2022-02-22 19:56:00|4320.93|4320.53|4321.93|4321.53|4323.05|4322.65|4320.93|4320.53|1417
1645559770000|2022-02-22 19:56:10|4322.18|4321.78|4323.18|4322.78|4323.68|4323.28|4321.93|4321.53|1168
1645559780000|2022-02-22 19:56:20|4322.93|4322.53|4322.68|4322.28|4323.68|4323.28|4322.43|4322.03|719
1645559790000|2022-02-22 19:56:30|4322.18|4321.78|4323.18|4322.78|4323.68|4323.28|4321.68|4321.28|620
1645559800000|2022-02-22 19:56:40|4323.43|4323.03|4322.43|4322.03|4323.43|4323.03|4321.93|4321.53|539
1645559810000|2022-02-22 19:56:50|4322.68|4322.28|4323.18|4322.78|4323.68|4323.28|4322.43|4322.03|659
1645559820000|2022-02-22 19:57:00|4322.93|4322.53|4323.43|4323.03|4323.93|4323.53|4321.68|4321.28|619
1645559830000|2022-02-22 19:57:10|4323.18|4322.78|4322.3|4321.9|4323.68|4323.28|4322.3|4321.9|784
1645559840000|2022-02-22 19:57:20|4322.43|4322.03|4322.93|4322.53|4323.43|4323.03|4322.18|4321.78|562
1645559850000|2022-02-22 19:57:30|4322.8|4322.4|4324.43|4324.03|4324.43|4324.03|4322.55|4322.15|677
1645559860000|2022-02-22 19:57:40|4324.55|4324.15|4325.43|4325.03|4325.68|4325.28|4324.55|4324.15|989
1645559870000|2022-02-22 19:57:50|4325.68|4325.28|4322.18|4321.78|4325.93|4325.53|4322.18|4321.78|1179
1645559880000|2022-02-22 19:58:00|4322.68|4322.28|4321.93|4321.53|4322.93|4322.53|4321.43|4321.03|846
1645559890000|2022-02-22 19:58:10|4321.18|4320.78|4320.43|4320.03|4321.43|4321.03|4319.18|4318.78|1264
1645559900000|2022-02-22 19:58:20|4320.18|4319.78|4320.68|4320.28|4321.18|4320.78|4319.93|4319.53|500
1645559910000|2022-02-22 19:58:30|4320.43|4320.03|4319.43|4319.03|4321.68|4321.28|4319.18|4318.78|490
1645559920000|2022-02-22 19:58:40|4319.68|4319.28|4319.18|4318.78|4320.43|4320.03|4319.18|4318.78|465
1645559930000|2022-02-22 19:58:50|4319.43|4319.03|4318.93|4318.53|4320.18|4319.78|4318.43|4318.03|603
1645559940000|2022-02-22 19:59:00|4319.18|4318.78|4319.93|4319.53|4320.93|4320.53|4319.18|4318.78|750
1645559950000|2022-02-22 19:59:10|4319.8|4319.4|4319.18|4318.78|4320.93|4320.53|4318.93|4318.53|727
1645559960000|2022-02-22 19:59:20|4319.3|4318.9|4319.93|4319.53|4320.68|4320.28|4318.68|4318.28|401
1645559970000|2022-02-22 19:59:30|4319.68|4319.28|4317.43|4317.03|4319.93|4319.53|4317.43|4317.03|609
1645559980000|2022-02-22 19:59:40|4317.18|4316.78|4318.68|4318.28|4318.68|4318.28|4317.18|4316.78|543
1645559990000|2022-02-22 19:59:50|4318.43|4318.03|4317.68|4317.28|4318.93|4318.53|4316.43|4316.03|693
1645560000000|2022-02-22 20:00:00|4318.43|4318.03|4319.68|4319.28|4321.05|4320.65|4318.43|4318.03|1399
1645560010000|2022-02-22 20:00:10|4319.18|4318.78|4318.43|4318.03|4319.68|4319.28|4318.18|4317.78|710
1645560020000|2022-02-22 20:00:20|4318.18|4317.78|4317.68|4317.28|4318.93|4318.53|4317.18|4316.78|422
1645560030000|2022-02-22 20:00:30|4317.93|4317.53|4317.68|4317.28|4319.68|4319.28|4317.68|4317.28|695
1645560040000|2022-02-22 20:00:40|4318.05|4317.65|4318.18|4317.78|4319.3|4318.9|4317.43|4317.03|294
1645560050000|2022-02-22 20:00:50|4318.43|4318.03|4319.93|4319.53|4319.93|4319.53|4317.93|4317.53|360
1645560060000|2022-02-22 20:01:00|4320.43|4320.03|4323.93|4323.53|4323.93|4323.53|4320.43|4320.03|968
1645560070000|2022-02-22 20:01:10|4324.18|4323.78|4323.43|4323.03|4324.93|4324.53|4323.43|4323.03|837
1645560080000|2022-02-22 20:01:20|4323.3|4322.9|4322.93|4322.53|4324.18|4323.78|4322.43|4322.03|608
1645560090000|2022-02-22 20:01:30|4323.43|4323.03|4321.68|4321.28|4324.43|4324.03|4321.68|4321.28|863
1645560100000|2022-02-22 20:01:40|4322.05|4321.65|4321.55|4321.15|4322.43|4322.03|4321.18|4320.78|748
1645560110000|2022-02-22 20:01:50|4321.43|4321.03|4323.43|4323.03|4323.43|4323.03|4321.43|4321.03|769
1645560120000|2022-02-22 20:02:00|4323.68|4323.28|4325.43|4325.03|4325.43|4325.03|4323.68|4323.28|911
1645560130000|2022-02-22 20:02:10|4324.93|4324.53|4326.68|4326.28|4327.18|4326.78|4324.93|4324.53|1260
1645560140000|2022-02-22 20:02:20|4326.93|4326.53|4327.68|4327.28|4328.68|4328.28|4326.43|4326.03|931
1645560150000|2022-02-22 20:02:30|4328.05|4327.65|4329.93|4329.53|4330.43|4330.03|4327.93|4327.53|1485
1645560160000|2022-02-22 20:02:40|4330.18|4329.78|4330.68|4330.28|4332.18|4331.78|4329.68|4329.28|1642
1645560170000|2022-02-22 20:02:50|4330.93|4330.53|4330.18|4329.78|4331.68|4331.28|4329.93|4329.53|896
1645560180000|2022-02-22 20:03:00|4330.43|4330.03|4331.18|4330.78|4331.18|4330.78|4329.8|4329.4|736
1645560190000|2022-02-22 20:03:10|4331.05|4330.65|4332.43|4332.03|4332.93|4332.53|4330.93|4330.53|747
1645560200000|2022-02-22 20:03:20|4332.18|4331.78|4331.43|4331.03|4332.68|4332.28|4330.68|4330.28|605
1645560210000|2022-02-22 20:03:30|4331.68|4331.28|4333.18|4332.78|4333.43|4333.03|4331.68|4331.28|647
1645560220000|2022-02-22 20:03:40|4332.68|4332.28|4332.93|4332.53|4333.18|4332.78|4331.18|4330.78|620
1645560230000|2022-02-22 20:03:50|4332.55|4332.15|4333.18|4332.78|4333.18|4332.78|4331.43|4331.03|486
1645560240000|2022-02-22 20:04:00|4333.43|4333.03|4331.93|4331.53|4333.43|4333.03|4330.68|4330.28|624
1645560250000|2022-02-22 20:04:10|4331.68|4331.28|4331.68|4331.28|4332.18|4331.78|4330.8|4330.4|378
1645560260000|2022-02-22 20:04:20|4331.43|4331.03|4333.43|4333.03|4333.43|4333.03|4331.43|4331.03|478
1645560270000|2022-02-22 20:04:30|4333.68|4333.28|4333.93|4333.53|4333.93|4333.53|4333.18|4332.78|1172
1645560280000|2022-02-22 20:04:40|4334.18|4333.78|4334.18|4333.78|4334.93|4334.53|4333.05|4332.65|1998
1645560290000|2022-02-22 20:04:50|4334.05|4333.65|4334.68|4334.28|4334.93|4334.53|4333.93|4333.53|1036
1645560300000|2022-02-22 20:05:00|4334.43|4334.03|4333.43|4333.03|4334.93|4334.53|4333.43|4333.03|2212
1645560310000|2022-02-22 20:05:10|4333.18|4332.78|4334.68|4334.28|4334.68|4334.28|4333.18|4332.78|1697
1645560320000|2022-02-22 20:05:20|4334.93|4334.53|4332.18|4331.78|4334.93|4334.53|4332.18|4331.78|1086
1645560330000|2022-02-22 20:05:30|4331.68|4331.28|4330.18|4329.78|4331.68|4331.28|4329.3|4328.9|2028
1645560340000|2022-02-22 20:05:40|4330.43|4330.03|4331.18|4330.78|4331.68|4331.28|4330.43|4330.03|726
1645560350000|2022-02-22 20:05:50|4331.43|4331.03|4332.93|4332.53|4332.93|4332.53|4330.68|4330.28|735
1645560360000|2022-02-22 20:06:00|4333.05|4332.65|4334.93|4334.53|4334.93|4334.53|4333.05|4332.65|1386
1645560370000|2022-02-22 20:06:10|4334.8|4334.4|4334.93|4334.53|4334.93|4334.53|4334.18|4333.78|1562
1645560380000|2022-02-22 20:06:20|4334.43|4334.03|4332.43|4332.03|4334.43|4334.03|4331.3|4330.9|2359
1645560390000|2022-02-22 20:06:30|4332.55|4332.15|4330.43|4330.03|4332.93|4332.53|4330.43|4330.03|477
1645560400000|2022-02-22 20:06:40|4330.18|4329.78|4329.68|4329.28|4331.05|4330.65|4329.43|4329.03|1021
1645560410000|2022-02-22 20:06:50|4329.93|4329.53|4329.43|4329.03|4329.93|4329.53|4328.93|4328.53|718
1645560420000|2022-02-22 20:07:00|4329.18|4328.78|4330.68|4330.28|4331.43|4331.03|4329.18|4328.78|649
1645560430000|2022-02-22 20:07:10|4330.43|4330.03|4330.18|4329.78|4331.18|4330.78|4329.8|4329.4|318
1645560440000|2022-02-22 20:07:20|4330.43|4330.03|4331.18|4330.78|4331.43|4331.03|4330.43|4330.03|639
1645560450000|2022-02-22 20:07:30|4331.43|4331.03|4330.18|4329.78|4331.68|4331.28|4329.68|4329.28|824
1645560460000|2022-02-22 20:07:40|4330.3|4329.9|4329.93|4329.53|4330.43|4330.03|4329.68|4329.28|406
1645560470000|2022-02-22 20:07:50|4329.68|4329.28|4329.43|4329.03|4329.93|4329.53|4328.18|4327.78|945
1645560480000|2022-02-22 20:08:00|4329.3|4328.9|4331.43|4331.03|4332.18|4331.78|4329.3|4328.9|728
1645560490000|2022-02-22 20:08:10|4331.55|4331.15|4330.68|4330.28|4331.68|4331.28|4330.18|4329.78|890
1645560500000|2022-02-22 20:08:20|4330.93|4330.53|4329.68|4329.28|4330.93|4330.53|4328.43|4328.03|937
1645560510000|2022-02-22 20:08:30|4329.43|4329.03|4329.68|4329.28|4330.05|4329.65|4328.93|4328.53|462
1645560520000|2022-02-22 20:08:40|4329.93|4329.53|4328.93|4328.53|4330.18|4329.78|4328.68|4328.28|618
1645560530000|2022-02-22 20:08:50|4328.68|4328.28|4328.93|4328.53|4328.93|4328.53|4327.43|4327.03|452
1645560540000|2022-02-22 20:09:00|4328.8|4328.4|4329.55|4329.15|4330.18|4329.78|4328.8|4328.4|797
1645560550000|2022-02-22 20:09:10|4329.68|4329.28|4327.43|4327.03|4329.93|4329.53|4327.18|4326.78|502
1645560560000|2022-02-22 20:09:20|4327.18|4326.78|4324.93|4324.53|4327.43|4327.03|4324.43|4324.03|1864
1645560570000|2022-02-22 20:09:30|4325.18|4324.78|4324.68|4324.28|4325.18|4324.78|4324.18|4323.78|599
1645560580000|2022-02-22 20:09:40|4324.55|4324.15|4323.68|4323.28|4325.43|4325.03|4323.43|4323.03|1125
1645560590000|2022-02-22 20:09:50|4323.43|4323.03|4323.43|4323.03|4323.8|4323.4|4322.68|4322.28|573
1645560600000|2022-02-22 20:10:00|4323.18|4322.78|4327.68|4327.28|4327.68|4327.28|4323.18|4322.78|1026
1645560610000|2022-02-22 20:10:10|4327.43|4327.03|4326.43|4326.03|4328.18|4327.78|4325.93|4325.53|922
1645560620000|2022-02-22 20:10:20|4326.68|4326.28|4327.43|4327.03|4327.68|4327.28|4326.43|4326.03|362
1645560630000|2022-02-22 20:10:30|4327.18|4326.78|4326.93|4326.53|4327.18|4326.78|4325.43|4325.03|375
1645560640000|2022-02-22 20:10:40|4326.8|4326.4|4328.68|4328.28|4328.93|4328.53|4326.8|4326.4|298
1645560650000|2022-02-22 20:10:50|4329.05|4328.65|4328.68|4328.28|4329.68|4329.28|4328.68|4328.28|532
1645560660000|2022-02-22 20:11:00|4328.93|4328.53|4332.68|4332.28|4332.68|4332.28|4328.43|4328.03|1444
1645560670000|2022-02-22 20:11:10|4332.93|4332.53|4332.43|4332.03|4333.68|4333.28|4331.93|4331.53|724
1645560680000|2022-02-22 20:11:20|4332.18|4331.78|4331.43|4331.03|4332.93|4332.53|4330.93|4330.53|419
1645560690000|2022-02-22 20:11:30|4331.68|4331.28|4332.68|4332.28|4332.93|4332.53|4330.93|4330.53|521
1645560700000|2022-02-22 20:11:40|4332.93|4332.53|4332.68|4332.28|4333.68|4333.28|4331.93|4331.53|437
1645560710000|2022-02-22 20:11:50|4332.43|4332.03|4332.68|4332.28|4332.68|4332.28|4331.18|4330.78|379
1645560720000|2022-02-22 20:12:00|4332.18|4331.78|4329.55|4329.15|4332.43|4332.03|4328.93|4328.53|542
1645560730000|2022-02-22 20:12:10|4329.68|4329.28|4330.93|4330.53|4330.93|4330.53|4329.68|4329.28|277
1645560740000|2022-02-22 20:12:20|4331.18|4330.78|4331.93|4331.53|4332.68|4332.28|4330.55|4330.15|373
1645560750000|2022-02-22 20:12:30|4332.05|4331.65|4331.68|4331.28|4332.68|4332.28|4331.43|4331.03|467
1645560760000|2022-02-22 20:12:40|4331.18|4330.78|4330.68|4330.28|4331.93|4331.53|4330.68|4330.28|336
1645560770000|2022-02-22 20:12:50|4330.8|4330.4|4330.55|4330.15|4331.43|4331.03|4330.43|4330.03|246
1645560780000|2022-02-22 20:13:00|4330.93|4330.53|4330.18|4329.78|4331.93|4331.53|4330.18|4329.78|317
1645560790000|2022-02-22 20:13:10|4330.43|4330.03|4331.93|4331.53|4331.93|4331.53|4329.68|4329.28|363
1645560800000|2022-02-22 20:13:20|4332.18|4331.78|4333.93|4333.53|4333.93|4333.53|4332.18|4331.78|844
1645560810000|2022-02-22 20:13:30|4333.8|4333.4|4334.18|4333.78|4334.93|4334.53|4333.18|4332.78|1514
1645560820000|2022-02-22 20:13:40|4334.43|4334.03|4333.18|4332.78|4334.68|4334.28|4332.93|4332.53|387
1645560830000|2022-02-22 20:13:50|4332.93|4332.53|4331.68|4331.28|4332.93|4332.53|4330.43|4330.03|508
1645560840000|2022-02-22 20:14:00|4331.43|4331.03|4329.93|4329.53|4331.68|4331.28|4329.43|4329.03|614
1645560850000|2022-02-22 20:14:10|4329.68|4329.28|4329.93|4329.53|4331.43|4331.03|4329.68|4329.28|459
1645560860000|2022-02-22 20:14:20|4330.18|4329.78|4329.18|4328.78|4330.68|4330.28|4329.18|4328.78|384
1645560870000|2022-02-22 20:14:30|4328.93|4328.53|4327.93|4327.53|4329.68|4329.28|4327.68|4327.28|884
1645560880000|2022-02-22 20:14:40|4328.05|4327.65|4327.68|4327.28|4328.18|4327.78|4327.18|4326.78|569
1645560890000|2022-02-22 20:14:50|4328.18|4327.78|4328.18|4327.78|4328.68|4328.28|4327.68|4327.28|461
1645560900000|2022-02-22 20:15:00|4328.68|4328.28|4330.93|4330.53|4330.93|4330.53|4328.68|4328.28|897
1645560910000|2022-02-22 20:15:10|4331.43|4331.03|4333.18|4332.78|4333.18|4332.78|4331.18|4330.78|888
1645560920000|2022-02-22 20:15:20|4332.93|4332.53|4333.18|4332.78|4333.43|4333.03|4332.3|4331.9|416
1645560930000|2022-02-22 20:15:30|4333.05|4332.65|4333.93|4333.53|4334.93|4334.53|4333.05|4332.65|1025
1645560940000|2022-02-22 20:15:40|4334.18|4333.78|4333.93|4333.53|4334.93|4334.53|4333.93|4333.53|1048
1645560950000|2022-02-22 20:15:50|4334.05|4333.65|4332.93|4332.53|4334.68|4334.28|4332.93|4332.53|611
1645560960000|2022-02-22 20:16:00|4332.68|4332.28|4330.93|4330.53|4333.43|4333.03|4329.93|4329.53|817
1645560970000|2022-02-22 20:16:10|4330.43|4330.03|4328.68|4328.28|4330.43|4330.03|4328.68|4328.28|691
1645560980000|2022-02-22 20:16:20|4328.93|4328.53|4329.68|4329.28|4329.93|4329.53|4328.68|4328.28|684
1645560990000|2022-02-22 20:16:30|4329.43|4329.03|4329.68|4329.28|4329.68|4329.28|4327.93|4327.53|560
1645561000000|2022-02-22 20:16:40|4329.93|4329.53|4332.68|4332.28|4332.68|4332.28|4329.93|4329.53|627
1645561010000|2022-02-22 20:16:50|4332.43|4332.03|4330.93|4330.53|4333.18|4332.78|4330.93|4330.53|598
1645561020000|2022-02-22 20:17:00|4330.68|4330.28|4332.18|4331.78|4333.43|4333.03|4330.3|4329.9|716
1645561030000|2022-02-22 20:17:10|4331.93|4331.53|4332.43|4332.03|4333.05|4332.65|4331.93|4331.53|247
1645561040000|2022-02-22 20:17:20|4332.18|4331.78|4334.68|4334.28|4336.68|4336.28|4332.18|4331.78|2781
1645561050000|2022-02-22 20:17:30|4334.93|4334.53|4332.3|4331.9|4334.93|4334.53|4332.3|4331.9|539
1645561060000|2022-02-22 20:17:40|4332.18|4331.78|4328.93|4328.53|4332.18|4331.78|4328.43|4328.03|816
1645561070000|2022-02-22 20:17:50|4329.18|4328.78|4328.8|4328.4|4329.8|4329.4|4327.93|4327.53|643
1645561080000|2022-02-22 20:18:00|4328.68|4328.28|4329.18|4328.78|4330.68|4330.28|4328.43|4328.03|738
1645561090000|2022-02-22 20:18:10|4329.43|4329.03|4329.93|4329.53|4330.05|4329.65|4328.93|4328.53|472
1645561100000|2022-02-22 20:18:20|4329.43|4329.03|4326.05|4325.65|4329.43|4329.03|4325.68|4325.28|1026
1645561110000|2022-02-22 20:18:30|4325.93|4325.53|4323.43|4323.03|4325.93|4325.53|4322.68|4322.28|1646
1645561120000|2022-02-22 20:18:40|4323.68|4323.28|4324.18|4323.78|4324.93|4324.53|4322.68|4322.28|1173
1645561130000|2022-02-22 20:18:50|4323.93|4323.53|4323.93|4323.53|4324.18|4323.78|4323.3|4322.9|772
1645561140000|2022-02-22 20:19:00|4323.68|4323.28|4323.68|4323.28|4325.93|4325.53|4323.43|4323.03|1019
1645561150000|2022-02-22 20:19:10|4323.43|4323.03|4323.68|4323.28|4324.18|4323.78|4322.93|4322.53|607
1645561160000|2022-02-22 20:19:20|4323.43|4323.03|4323.68|4323.28|4324.68|4324.28|4323.18|4322.78|643
1645561170000|2022-02-22 20:19:30|4322.68|4322.28|4323.18|4322.78|4324.18|4323.78|4322.18|4321.78|848
1645561180000|2022-02-22 20:19:40|4323.05|4322.65|4323.18|4322.78|4323.18|4322.78|4322.18|4321.78|500
1645561190000|2022-02-22 20:19:50|4323.68|4323.28|4323.93|4323.53|4324.93|4324.53|4323.18|4322.78|744
1645561200000|2022-02-22 20:20:00|4323.68|4323.28|4323.93|4323.53|4324.68|4324.28|4322.93|4322.53|646
1645561210000|2022-02-22 20:20:10|4324.18|4323.78|4322.18|4321.78|4324.3|4323.9|4321.93|4321.53|470
1645561220000|2022-02-22 20:20:20|4321.93|4321.53|4322.18|4321.78|4322.93|4322.53|4321.43|4321.03|657
1645561230000|2022-02-22 20:20:30|4322.68|4322.28|4324.18|4323.78|4324.18|4323.78|4322.68|4322.28|619
1645561240000|2022-02-22 20:20:40|4323.93|4323.53|4324.18|4323.78|4324.93|4324.53|4323.68|4323.28|374
1645561250000|2022-02-22 20:20:50|4324.43|4324.03|4324.93|4324.53|4324.93|4324.53|4324.18|4323.78|277
1645561260000|2022-02-22 20:21:00|4324.8|4324.4|4326.43|4326.03|4328.18|4327.78|4324.8|4324.4|948
1645561270000|2022-02-22 20:21:10|4327.18|4326.78|4327.43|4327.03|4328.93|4328.53|4326.68|4326.28|918
1645561280000|2022-02-22 20:21:20|4327.18|4326.78|4327.43|4327.03|4328.18|4327.78|4326.68|4326.28|317
1645561290000|2022-02-22 20:21:30|4327.3|4326.9|4326.68|4326.28|4327.93|4327.53|4325.93|4325.53|325
1645561300000|2022-02-22 20:21:40|4326.3|4325.9|4325.43|4325.03|4326.43|4326.03|4325.18|4324.78|388
1645561310000|2022-02-22 20:21:50|4324.93|4324.53|4323.43|4323.03|4324.93|4324.53|4323.18|4322.78|496
1645561320000|2022-02-22 20:22:00|4323.68|4323.28|4323.18|4322.78|4324.18|4323.78|4322.18|4321.78|532
1645561330000|2022-02-22 20:22:10|4323.43|4323.03|4324.18|4323.78|4324.93|4324.53|4323.43|4323.03|385
1645561340000|2022-02-22 20:22:20|4324.43|4324.03|4323.43|4323.03|4324.43|4324.03|4322.68|4322.28|287
1645561350000|2022-02-22 20:22:30|4323.68|4323.28|4323.93|4323.53|4324.18|4323.78|4323.18|4322.78|284
1645561360000|2022-02-22 20:22:40|4324.18|4323.78|4324.68|4324.28|4324.93|4324.53|4323.55|4323.15|282
1645561370000|2022-02-22 20:22:50|4324.43|4324.03|4323.18|4322.78|4324.43|4324.03|4322.43|4322.03|336
1645561380000|2022-02-22 20:23:00|4323.43|4323.03|4319.93|4319.53|4323.43|4323.03|4319.18|4318.78|1688
1645561390000|2022-02-22 20:23:10|4320.18|4319.78|4319.68|4319.28|4320.18|4319.78|4319.18|4318.78|487
1645561400000|2022-02-22 20:23:20|4319.93|4319.53|4319.93|4319.53|4320.05|4319.65|4319.18|4318.78|525
1645561410000|2022-02-22 20:23:30|4320.05|4319.65|4318.68|4318.28|4320.05|4319.65|4318.68|4318.28|574
1645561420000|2022-02-22 20:23:40|4318.43|4318.03|4317.93|4317.53|4318.68|4318.28|4316.93|4316.53|1339
1645561430000|2022-02-22 20:23:50|4317.68|4317.28|4317.68|4317.28|4317.93|4317.53|4317.43|4317.03|372
1645561440000|2022-02-22 20:24:00|4317.18|4316.78|4317.68|4317.28|4318.18|4317.78|4315.68|4315.28|1128
1645561450000|2022-02-22 20:24:10|4317.43|4317.03|4318.18|4317.78|4318.18|4317.78|4316.68|4316.28|758
1645561460000|2022-02-22 20:24:20|4318.68|4318.28|4317.43|4317.03|4318.68|4318.28|4317.18|4316.78|615
1645561470000|2022-02-22 20:24:30|4317.18|4316.78|4318.18|4317.78|4318.43|4318.03|4317.18|4316.78|494
1645561480000|2022-02-22 20:24:40|4317.93|4317.53|4319.18|4318.78|4319.43|4319.03|4317.68|4317.28|757
1645561490000|2022-02-22 20:24:50|4319.43|4319.03|4318.68|4318.28|4319.93|4319.53|4318.43|4318.03|801
1645561500000|2022-02-22 20:25:00|4318.55|4318.15|4319.68|4319.28|4319.68|4319.28|4316.93|4316.53|965
1645561510000|2022-02-22 20:25:10|4319.93|4319.53|4319.18|4318.78|4320.18|4319.78|4318.43|4318.03|361
1645561520000|2022-02-22 20:25:20|4319.55|4319.15|4320.43|4320.03|4321.43|4321.03|4319.43|4319.03|599
1645561530000|2022-02-22 20:25:30|4320.68|4320.28|4319.93|4319.53|4320.68|4320.28|4319.18|4318.78|308
1645561540000|2022-02-22 20:25:40|4319.68|4319.28|4319.18|4318.78|4319.93|4319.53|4318.68|4318.28|339
1645561550000|2022-02-22 20:25:50|4318.93|4318.53|4320.68|4320.28|4321.43|4321.03|4318.93|4318.53|380
1645561560000|2022-02-22 20:26:00|4320.93|4320.53|4323.43|4323.03|4323.93|4323.53|4320.93|4320.53|1154
1645561570000|2022-02-22 20:26:10|4323.68|4323.28|4321.43|4321.03|4323.68|4323.28|4321.43|4321.03|360
1645561580000|2022-02-22 20:26:20|4321.3|4320.9|4323.93|4323.53|4323.93|4323.53|4321.3|4320.9|400
1645561590000|2022-02-22 20:26:30|4323.68|4323.28|4323.43|4323.03|4324.68|4324.28|4323.05|4322.65|819
1645561600000|2022-02-22 20:26:40|4323.18|4322.78|4321.68|4321.28|4323.18|4322.78|4321.68|4321.28|448
1645561610000|2022-02-22 20:26:50|4321.8|4321.4|4323.43|4323.03|4323.68|4323.28|4321.68|4321.28|547
1645561620000|2022-02-22 20:27:00|4323.18|4322.78|4322.93|4322.53|4324.18|4323.78|4322.18|4321.78|513
1645561630000|2022-02-22 20:27:10|4322.68|4322.28|4322.68|4322.28|4323.43|4323.03|4322.18|4321.78|214
1645561640000|2022-02-22 20:27:20|4322.43|4322.03|4322.93|4322.53|4323.43|4323.03|4321.93|4321.53|271
1645561650000|2022-02-22 20:27:30|4323.18|4322.78|4322.68|4322.28|4323.68|4323.28|4322.55|4322.15|180
1645561660000|2022-02-22 20:27:40|4322.43|4322.03|4322.93|4322.53|4323.68|4323.28|4321.93|4321.53|547
1645561670000|2022-02-22 20:27:50|4323.18|4322.78|4324.93|4324.53|4325.68|4325.28|4322.93|4322.53|728
1645561680000|2022-02-22 20:28:00|4325.18|4324.78|4329.18|4328.78|4329.93|4329.53|4325.18|4324.78|1738
1645561690000|2022-02-22 20:28:10|4330.43|4330.03|4330.68|4330.28|4331.93|4331.53|4330.18|4329.78|2581
1645561700000|2022-02-22 20:28:20|4330.93|4330.53|4330.93|4330.53|4331.93|4331.53|4330.93|4330.53|567
1645561710000|2022-02-22 20:28:30|4330.43|4330.03|4328.68|4328.28|4330.68|4330.28|4328.18|4327.78|878
1645561720000|2022-02-22 20:28:40|4328.43|4328.03|4327.68|4327.28|4329.18|4328.78|4327.43|4327.03|783
1645561730000|2022-02-22 20:28:50|4327.93|4327.53|4326.68|4326.28|4327.93|4327.53|4326.43|4326.03|444
1645561740000|2022-02-22 20:29:00|4327.18|4326.78|4327.18|4326.78|4327.68|4327.28|4325.93|4325.53|436
1645561750000|2022-02-22 20:29:10|4327.43|4327.03|4328.18|4327.78|4328.93|4328.53|4326.68|4326.28|669
1645561760000|2022-02-22 20:29:20|4328.3|4327.9|4328.18|4327.78|4329.43|4329.03|4327.18|4326.78|354
1645561770000|2022-02-22 20:29:30|4328.43|4328.03|4327.93|4327.53|4329.18|4328.78|4327.68|4327.28|337
1645561780000|2022-02-22 20:29:40|4328.18|4327.78|4327.18|4326.78|4328.18|4327.78|4327.05|4326.65|164
1645561790000|2022-02-22 20:29:50|4326.68|4326.28|4324.93|4324.53|4327.18|4326.78|4324.68|4324.28|956
1645561800000|2022-02-22 20:30:00|4324.43|4324.03|4322.68|4322.28|4325.18|4324.78|4321.43|4321.03|1219
1645561810000|2022-02-22 20:30:10|4322.93|4322.53|4320.43|4320.03|4322.93|4322.53|4320.18|4319.78|800
1645561820000|2022-02-22 20:30:20|4320.18|4319.78|4319.68|4319.28|4321.18|4320.78|4318.93|4318.53|824
1645561830000|2022-02-22 20:30:30|4320.18|4319.78|4317.18|4316.78|4320.18|4319.78|4317.18|4316.78|1026
1645561840000|2022-02-22 20:30:40|4317.43|4317.03|4316.68|4316.28|4317.43|4317.03|4315.18|4314.78|1128
1645561850000|2022-02-22 20:30:50|4316.8|4316.4|4316.68|4316.28|4318.18|4317.78|4316.68|4316.28|1069
1645561860000|2022-02-22 20:31:00|4316.43|4316.03|4318.93|4318.53|4318.93|4318.53|4316.18|4315.78|1090
1645561870000|2022-02-22 20:31:10|4318.68|4318.28|4317.93|4317.53|4320.43|4320.03|4317.93|4317.53|1124
1645561880000|2022-02-22 20:31:20|4317.68|4317.28|4319.18|4318.78|4319.93|4319.53|4317.68|4317.28|650
1645561890000|2022-02-22 20:31:30|4318.93|4318.53|4317.93|4317.53|4319.18|4318.78|4317.43|4317.03|638
1645561900000|2022-02-22 20:31:40|4318.18|4317.78|4316.68|4316.28|4318.18|4317.78|4316.43|4316.03|519
1645561910000|2022-02-22 20:31:50|4316.93|4316.53|4317.68|4317.28|4318.18|4317.78|4316.93|4316.53|511
1645561920000|2022-02-22 20:32:00|4317.43|4317.03|4316.68|4316.28|4318.18|4317.78|4315.93|4315.53|839
1645561930000|2022-02-22 20:32:10|4316.93|4316.53|4316.18|4315.78|4317.68|4317.28|4315.68|4315.28|633
1645561940000|2022-02-22 20:32:20|4316.43|4316.03|4317.68|4317.28|4317.93|4317.53|4316.43|4316.03|712
1645561950000|2022-02-22 20:32:30|4317.93|4317.53|4320.43|4320.03|4320.43|4320.03|4317.18|4316.78|1545
1645561960000|2022-02-22 20:32:40|4320.68|4320.28|4321.18|4320.78|4321.3|4320.9|4320.18|4319.78|928
1645561970000|2022-02-22 20:32:50|4320.93|4320.53|4321.68|4321.28|4321.68|4321.28|4320.43|4320.03|598
1645561980000|2022-02-22 20:33:00|4322.43|4322.03|4323.18|4322.78|4323.43|4323.03|4322.43|4322.03|741
1645561990000|2022-02-22 20:33:10|4323.43|4323.03|4320.93|4320.53|4323.43|4323.03|4320.93|4320.53|788
1645562000000|2022-02-22 20:33:20|4320.8|4320.4|4320.18|4319.78|4320.8|4320.4|4318.68|4318.28|749
1645562010000|2022-02-22 20:33:30|4320.43|4320.03|4319.18|4318.78|4320.43|4320.03|4317.93|4317.53|399
1645562020000|2022-02-22 20:33:40|4319.43|4319.03|4318.93|4318.53|4320.43|4320.03|4318.43|4318.03|435
1645562030000|2022-02-22 20:33:50|4319.18|4318.78|4319.43|4319.03|4319.68|4319.28|4319.18|4318.78|488
1645562040000|2022-02-22 20:34:00|4319.68|4319.28|4321.8|4321.4|4322.18|4321.78|4319.68|4319.28|672
1645562050000|2022-02-22 20:34:10|4321.93|4321.53|4322.43|4322.03|4322.93|4322.53|4321.8|4321.4|587
1645562060000|2022-02-22 20:34:20|4322.68|4322.28|4321.93|4321.53|4322.93|4322.53|4320.68|4320.28|532
1645562070000|2022-02-22 20:34:30|4322.68|4322.28|4321.43|4321.03|4323.43|4323.03|4321.43|4321.03|519
1645562080000|2022-02-22 20:34:40|4321.68|4321.28|4320.68|4320.28|4322.68|4322.28|4320.68|4320.28|665
1645562090000|2022-02-22 20:34:50|4320.43|4320.03|4322.18|4321.78|4322.43|4322.03|4320.18|4319.78|417
1645562100000|2022-02-22 20:35:00|4322.43|4322.03|4323.18|4322.78|4323.68|4323.28|4321.18|4320.78|616
1645562110000|2022-02-22 20:35:10|4322.68|4322.28|4323.18|4322.78|4323.68|4323.28|4321.93|4321.53|569
1645562120000|2022-02-22 20:35:20|4322.93|4322.53|4323.68|4323.28|4324.18|4323.78|4322.68|4322.28|483
1645562130000|2022-02-22 20:35:30|4323.93|4323.53|4323.43|4323.03|4325.18|4324.78|4323.18|4322.78|1134
1645562140000|2022-02-22 20:35:40|4323.3|4322.9|4323.68|4323.28|4323.93|4323.53|4322.93|4322.53|375
1645562150000|2022-02-22 20:35:50|4323.43|4323.03|4324.18|4323.78|4324.43|4324.03|4323.43|4323.03|510
1645562160000|2022-02-22 20:36:00|4324.43|4324.03|4321.68|4321.28|4326.18|4325.78|4321.68|4321.28|2692
1645562170000|2022-02-22 20:36:10|4321.93|4321.53|4318.93|4318.53|4321.93|4321.53|4318.93|4318.53|1183
1645562180000|2022-02-22 20:36:20|4319.43|4319.03|4317.43|4317.03|4319.43|4319.03|4316.68|4316.28|1210
1645562190000|2022-02-22 20:36:30|4317.68|4317.28|4319.43|4319.03|4319.43|4319.03|4317.68|4317.28|756
1645562200000|2022-02-22 20:36:40|4319.93|4319.53|4322.43|4322.03|4322.43|4322.03|4319.93|4319.53|698
1645562210000|2022-02-22 20:36:50|4321.93|4321.53|4320.68|4320.28|4322.43|4322.03|4320.43|4320.03|633
1645562220000|2022-02-22 20:37:00|4320.93|4320.53|4320.43|4320.03|4321.18|4320.78|4319.68|4319.28|457
1645562230000|2022-02-22 20:37:10|4320.18|4319.78|4320.68|4320.28|4320.68|4320.28|4318.93|4318.53|467
1645562240000|2022-02-22 20:37:20|4320.93|4320.53|4318.43|4318.03|4321.3|4320.9|4318.3|4317.9|466
1645562250000|2022-02-22 20:37:30|4318.18|4317.78|4318.8|4318.4|4318.93|4318.53|4318.18|4317.78|248
1645562260000|2022-02-22 20:37:40|4319.18|4318.78|4319.93|4319.53|4320.43|4320.03|4318.93|4318.53|747
1645562270000|2022-02-22 20:37:50|4320.18|4319.78|4320.93|4320.53|4321.18|4320.78|4320.18|4319.78|414
1645562280000|2022-02-22 20:38:00|4321.18|4320.78|4321.18|4320.78|4322.05|4321.65|4320.18|4319.78|545
1645562290000|2022-02-22 20:38:10|4320.8|4320.4|4321.43|4321.03|4322.43|4322.03|4320.55|4320.15|367
1645562300000|2022-02-22 20:38:20|4321.18|4320.78|4321.93|4321.53|4322.43|4322.03|4321.18|4320.78|289
1645562310000|2022-02-22 20:38:30|4322.18|4321.78|4320.18|4319.78|4322.18|4321.78|4319.93|4319.53|264
1645562320000|2022-02-22 20:38:40|4319.93|4319.53|4320.8|4320.4|4321.18|4320.78|4318.93|4318.53|561
1645562330000|2022-02-22 20:38:50|4320.68|4320.28|4321.55|4321.15|4321.93|4321.53|4319.93|4319.53|397
1645562340000|2022-02-22 20:39:00|4321.43|4321.03|4322.68|4322.28|4323.43|4323.03|4320.55|4320.15|690
1645562350000|2022-02-22 20:39:10|4322.93|4322.53|4321.93|4321.53|4323.43|4323.03|4321.93|4321.53|829
1645562360000|2022-02-22 20:39:20|4321.8|4321.4|4322.18|4321.78|4322.18|4321.78|4320.93|4320.53|307
1645562370000|2022-02-22 20:39:30|4321.93|4321.53|4322.68|4322.28|4323.43|4323.03|4321.68|4321.28|329
1645562380000|2022-02-22 20:39:40|4322.93|4322.53|4322.68|4322.28|4323.43|4323.03|4321.93|4321.53|346
1645562390000|2022-02-22 20:39:50|4322.93|4322.53|4324.68|4324.28|4324.93|4324.53|4322.93|4322.53|758
1645562400000|2022-02-22 20:40:00|4324.43|4324.03|4323.43|4323.03|4325.68|4325.28|4323.18|4322.78|1089
1645562410000|2022-02-22 20:40:10|4322.93|4322.53|4322.43|4322.03|4323.68|4323.28|4322.18|4321.78|904
1645562420000|2022-02-22 20:40:20|4322.18|4321.78|4321.43|4321.03|4322.18|4321.78|4320.68|4320.28|910
1645562430000|2022-02-22 20:40:30|4321.68|4321.28|4320.93|4320.53|4322.18|4321.78|4320.68|4320.28|497
1645562440000|2022-02-22 20:40:40|4321.18|4320.78|4321.43|4321.03|4321.43|4321.03|4320.68|4320.28|306
1645562450000|2022-02-22 20:40:50|4321.68|4321.28|4318.93|4318.53|4321.93|4321.53|4318.68|4318.28|1387
1645562460000|2022-02-22 20:41:00|4318.68|4318.28|4318.68|4318.28|4319.18|4318.78|4317.93|4317.53|796
1645562470000|2022-02-22 20:41:10|4318.93|4318.53|4320.68|4320.28|4320.93|4320.53|4318.8|4318.4|953
1645562480000|2022-02-22 20:41:20|4321.18|4320.78|4323.68|4323.28|4323.8|4323.4|4321.18|4320.78|879
1645562490000|2022-02-22 20:41:30|4324.68|4324.28|4323.93|4323.53|4324.68|4324.28|4323.43|4323.03|645
1645562500000|2022-02-22 20:41:40|4323.68|4323.28|4323.43|4323.03|4323.93|4323.53|4322.18|4321.78|500
1645562510000|2022-02-22 20:41:50|4323.18|4322.78|4321.8|4321.4|4323.18|4322.78|4320.93|4320.53|415
1645562520000|2022-02-22 20:42:00|4321.68|4321.28|4317.43|4317.03|4321.68|4321.28|4317.18|4316.78|1031
1645562530000|2022-02-22 20:42:10|4317.68|4317.28|4317.18|4316.78|4318.43|4318.03|4315.68|4315.28|933
1645562540000|2022-02-22 20:42:20|4316.93|4316.53|4312.8|4312.4|4316.93|4316.53|4312.43|4312.03|2298
1645562550000|2022-02-22 20:42:30|4312.93|4312.53|4313.43|4313.03|4313.8|4313.4|4312.18|4311.78|1195
1645562560000|2022-02-22 20:42:40|4313.68|4313.28|4314.43|4314.03|4314.68|4314.28|4313.43|4313.03|587
1645562570000|2022-02-22 20:42:50|4314.18|4313.78|4314.43|4314.03|4314.43|4314.03|4313.68|4313.28|672
1645562580000|2022-02-22 20:43:00|4314.18|4313.78|4311.43|4311.03|4314.18|4313.78|4310.43|4310.03|1992
1645562590000|2022-02-22 20:43:10|4311.18|4310.78|4310.93|4310.53|4311.18|4310.78|4309.43|4309.03|1206
1645562600000|2022-02-22 20:43:20|4311.18|4310.78|4312.93|4312.53|4312.93|4312.53|4311.18|4310.78|858
1645562610000|2022-02-22 20:43:30|4313.05|4312.65|4313.93|4313.53|4313.93|4313.53|4312.43|4312.03|783
1645562620000|2022-02-22 20:43:40|4313.8|4313.4|4313.55|4313.15|4314.18|4313.78|4312.93|4312.53|554
1645562630000|2022-02-22 20:43:50|4313.18|4312.78|4312.3|4311.9|4313.3|4312.9|4312.18|4311.78|446
1645562640000|2022-02-22 20:44:00|4311.68|4311.28|4309.68|4309.28|4312.05|4311.65|4309.43|4309.03|1596
1645562650000|2022-02-22 20:44:10|4310.18|4309.78|4311.18|4310.78|4311.43|4311.03|4309.68|4309.28|728
1645562660000|2022-02-22 20:44:20|4311.68|4311.28|4312.18|4311.78|4312.68|4312.28|4310.93|4310.53|1209
1645562670000|2022-02-22 20:44:30|4312.43|4312.03|4312.43|4312.03|4312.93|4312.53|4311.93|4311.53|419
1645562680000|2022-02-22 20:44:40|4312.55|4312.15|4311.93|4311.53|4312.93|4312.53|4311.93|4311.53|426
1645562690000|2022-02-22 20:44:50|4311.68|4311.28|4311.93|4311.53|4311.93|4311.53|4310.93|4310.53|463
1645562700000|2022-02-22 20:45:00|4311.18|4310.78|4309.68|4309.28|4311.18|4310.78|4308.68|4308.28|1857
1645562710000|2022-02-22 20:45:10|4309.93|4309.53|4309.43|4309.03|4310.18|4309.78|4308.18|4307.78|993
1645562720000|2022-02-22 20:45:20|4309.68|4309.28|4310.05|4309.65|4310.93|4310.53|4309.43|4309.03|572
1645562730000|2022-02-22 20:45:30|4310.18|4309.78|4309.93|4309.53|4311.18|4310.78|4309.68|4309.28|494
1645562740000|2022-02-22 20:45:40|4309.68|4309.28|4308.93|4308.53|4309.68|4309.28|4308.18|4307.78|666
1645562750000|2022-02-22 20:45:50|4308.68|4308.28|4310.93|4310.53|4311.05|4310.65|4308.68|4308.28|522
1645562760000|2022-02-22 20:46:00|4311.05|4310.65|4308.93|4308.53|4311.18|4310.78|4308.68|4308.28|728
1645562770000|2022-02-22 20:46:10|4309.18|4308.78|4309.68|4309.28|4310.43|4310.03|4308.18|4307.78|672
1645562780000|2022-02-22 20:46:20|4309.93|4309.53|4306.68|4306.28|4310.93|4310.53|4306.43|4306.03|1242
1645562790000|2022-02-22 20:46:30|4306.18|4305.78|4305.43|4305.03|4306.3|4305.9|4304.93|4304.53|2555
1645562800000|2022-02-22 20:46:40|4305.18|4304.78|4306.43|4306.03|4307.43|4307.03|4305.18|4304.78|1119
1645562810000|2022-02-22 20:46:50|4305.93|4305.53|4306.43|4306.03|4306.93|4306.53|4305.68|4305.28|888
1645562820000|2022-02-22 20:47:00|4305.68|4305.28|4307.43|4307.03|4307.68|4307.28|4305.68|4305.28|744
1645562830000|2022-02-22 20:47:10|4307.68|4307.28|4307.93|4307.53|4308.93|4308.53|4307.18|4306.78|768
1645562840000|2022-02-22 20:47:20|4308.18|4307.78|4306.43|4306.03|4308.93|4308.53|4305.68|4305.28|1506
1645562850000|2022-02-22 20:47:30|4306.18|4305.78|4305.93|4305.53|4306.18|4305.78|4303.43|4303.03|1854
1645562860000|2022-02-22 20:47:40|4305.68|4305.28|4307.18|4306.78|4307.43|4307.03|4305.68|4305.28|742
1645562870000|2022-02-22 20:47:50|4306.93|4306.53|4307.68|4307.28|4308.68|4308.28|4306.93|4306.53|1104
1645562880000|2022-02-22 20:48:00|4307.18|4306.78|4307.43|4307.03|4308.68|4308.28|4306.93|4306.53|850
1645562890000|2022-02-22 20:48:10|4307.8|4307.4|4306.43|4306.03|4308.43|4308.03|4306.05|4305.65|711
1645562900000|2022-02-22 20:48:20|4306.68|4306.28|4305.43|4305.03|4306.68|4306.28|4304.18|4303.78|853
1645562910000|2022-02-22 20:48:30|4305.18|4304.78|4305.18|4304.78|4305.93|4305.53|4304.43|4304.03|716
1645562920000|2022-02-22 20:48:40|4304.93|4304.53|4302.68|4302.28|4305.05|4304.65|4302.68|4302.28|903
1645562930000|2022-02-22 20:48:50|4303.18|4302.78|4305.93|4305.53|4306.18|4305.78|4303.18|4302.78|1725
1645562940000|2022-02-22 20:49:00|4306.05|4305.65|4305.8|4305.4|4307.18|4306.78|4304.8|4304.4|1553
1645562950000|2022-02-22 20:49:10|4305.93|4305.53|4305.93|4305.53|4307.93|4307.53|4305.18|4304.78|906
1645562960000|2022-02-22 20:49:20|4305.68|4305.28|4304.43|4304.03|4305.68|4305.28|4303.43|4303.03|789
1645562970000|2022-02-22 20:49:30|4303.93|4303.53|4304.68|4304.28|4305.68|4305.28|4303.43|4303.03|687
1645562980000|2022-02-22 20:49:40|4304.93|4304.53|4305.18|4304.78|4305.68|4305.28|4303.43|4303.03|864
1645562990000|2022-02-22 20:49:50|4305.43|4305.03|4304.43|4304.03|4305.43|4305.03|4304.18|4303.78|713
1645563000000|2022-02-22 20:50:00|4300.68|4300.28|4297.93|4297.53|4300.68|4300.28|4294.68|4294.28|6086
1645563010000|2022-02-22 20:50:10|4298.18|4297.78|4296.18|4295.78|4299.05|4298.65|4294.43|4294.03|3091
1645563020000|2022-02-22 20:50:20|4296.68|4296.28|4295.93|4295.53|4297.18|4296.78|4294.93|4294.53|1684
1645563030000|2022-02-22 20:50:30|4295.68|4295.28|4295.43|4295.03|4296.93|4296.53|4294.68|4294.28|1423
1645563040000|2022-02-22 20:50:40|4294.93|4294.53|4296.18|4295.78|4296.43|4296.03|4293.93|4293.53|2097
1645563050000|2022-02-22 20:50:50|4295.68|4295.28|4297.93|4297.53|4298.68|4298.28|4295.68|4295.28|1916
1645563060000|2022-02-22 20:51:00|4297.68|4297.28|4294.3|4293.9|4298.18|4297.78|4294.3|4293.9|1171
1645563070000|2022-02-22 20:51:10|4294.18|4293.78|4294.18|4293.78|4294.93|4294.53|4293.68|4293.28|898
1645563080000|2022-02-22 20:51:20|4293.93|4293.53|4295.43|4295.03|4295.8|4295.4|4293.68|4293.28|1211
1645563090000|2022-02-22 20:51:30|4295.55|4295.15|4296.3|4295.9|4296.43|4296.03|4295.18|4294.78|903
1645563100000|2022-02-22 20:51:40|4296.18|4295.78|4294.68|4294.28|4296.43|4296.03|4294.55|4294.15|1166
1645563110000|2022-02-22 20:51:50|4294.43|4294.03|4295.43|4295.03|4296.18|4295.78|4294.43|4294.03|870
1645563120000|2022-02-22 20:52:00|4294.68|4294.28|4293.18|4292.78|4294.68|4294.28|4292.93|4292.53|1176
1645563130000|2022-02-22 20:52:10|4293.3|4292.9|4292.43|4292.03|4293.43|4293.03|4292.18|4291.78|1106
1645563140000|2022-02-22 20:52:20|4292.93|4292.53|4293.43|4293.03|4293.43|4293.03|4291.43|4291.03|1608
1645563150000|2022-02-22 20:52:30|4293.18|4292.78|4292.43|4292.03|4293.43|4293.03|4291.93|4291.53|1288
1645563160000|2022-02-22 20:52:40|4292.18|4291.78|4293.68|4293.28|4293.93|4293.53|4291.93|4291.53|1183
1645563170000|2022-02-22 20:52:50|4293.43|4293.03|4294.43|4294.03|4294.68|4294.28|4293.43|4293.03|979
1645563180000|2022-02-22 20:53:00|4294.55|4294.15|4293.43|4293.03|4294.55|4294.15|4292.93|4292.53|1434
1645563190000|2022-02-22 20:53:10|4293.18|4292.78|4291.43|4291.03|4293.3|4292.9|4291.18|4290.78|996
1645563200000|2022-02-22 20:53:20|4291.68|4291.28|4290.93|4290.53|4291.68|4291.28|4289.93|4289.53|1533
1645563210000|2022-02-22 20:53:30|4290.68|4290.28|4290.43|4290.03|4291.05|4290.65|4289.43|4289.03|1049
1645563220000|2022-02-22 20:53:40|4289.68|4289.28|4290.43|4290.03|4290.93|4290.53|4289.68|4289.28|1971
1645563230000|2022-02-22 20:53:50|4290.18|4289.78|4292.18|4291.78|4292.68|4292.28|4289.93|4289.53|1754
1645563240000|2022-02-22 20:54:00|4292.43|4292.03|4292.18|4291.78|4292.43|4292.03|4290.93|4290.53|1848
1645563250000|2022-02-22 20:54:10|4291.93|4291.53|4291.93|4291.53|4294.18|4293.78|4291.68|4291.28|1627
1645563260000|2022-02-22 20:54:20|4292.18|4291.78|4291.43|4291.03|4292.18|4291.78|4290.68|4290.28|1345
1645563270000|2022-02-22 20:54:30|4291.18|4290.78|4289.68|4289.28|4291.18|4290.78|4289.18|4288.78|1816
1645563280000|2022-02-22 20:54:40|4289.8|4289.4|4290.68|4290.28|4292.93|4292.53|4289.8|4289.4|2327
1645563290000|2022-02-22 20:54:50|4290.43|4290.03|4293.18|4292.78|4293.43|4293.03|4290.43|4290.03|2939
1645563300000|2022-02-22 20:55:00|4292.93|4292.53|4299.68|4299.28|4299.68|4299.28|4292.93|4292.53|3398
1645563310000|2022-02-22 20:55:10|4299.43|4299.03|4305.68|4305.28|4305.68|4305.28|4299.43|4299.03|5212
1645563320000|2022-02-22 20:55:20|4305.43|4305.03|4300.43|4300.03|4305.43|4305.03|4300.43|4300.03|3875
1645563330000|2022-02-22 20:55:30|4299.93|4299.53|4300.18|4299.78|4302.18|4301.78|4299.93|4299.53|1605
1645563340000|2022-02-22 20:55:40|4300.43|4300.03|4301.43|4301.03|4301.68|4301.28|4299.18|4298.78|1747
1645563350000|2022-02-22 20:55:50|4301.18|4300.78|4302.68|4302.28|4302.93|4302.53|4300.93|4300.53|954
1645563360000|2022-02-22 20:56:00|4302.43|4302.03|4300.18|4299.78|4302.43|4302.03|4298.93|4298.53|1915
1645563370000|2022-02-22 20:56:10|4299.93|4299.53|4298.93|4298.53|4299.93|4299.53|4298.18|4297.78|966
1645563380000|2022-02-22 20:56:20|4298.18|4297.78|4297.43|4297.03|4298.18|4297.78|4296.43|4296.03|1314
1645563390000|2022-02-22 20:56:30|4297.18|4296.78|4299.93|4299.53|4299.93|4299.53|4296.68|4296.28|1841
1645563400000|2022-02-22 20:56:40|4300.43|4300.03|4299.18|4298.78|4301.43|4301.03|4298.93|4298.53|1287
1645563410000|2022-02-22 20:56:50|4299.43|4299.03|4298.18|4297.78|4299.43|4299.03|4297.43|4297.03|1291
1645563420000|2022-02-22 20:57:00|4298.43|4298.03|4298.68|4298.28|4298.68|4298.28|4297.43|4297.03|2001
1645563430000|2022-02-22 20:57:10|4298.93|4298.53|4298.18|4297.78|4299.68|4299.28|4297.93|4297.53|1565
1645563440000|2022-02-22 20:57:20|4297.93|4297.53|4298.18|4297.78|4298.68|4298.28|4297.68|4297.28|1094
1645563450000|2022-02-22 20:57:30|4297.93|4297.53|4299.68|4299.28|4299.93|4299.53|4297.68|4297.28|2371
1645563460000|2022-02-22 20:57:40|4299.43|4299.03|4300.93|4300.53|4301.18|4300.78|4299.18|4298.78|1435
1645563470000|2022-02-22 20:57:50|4301.18|4300.78|4300.93|4300.53|4301.68|4301.28|4300.93|4300.53|1133
1645563480000|2022-02-22 20:58:00|4300.18|4299.78|4299.93|4299.53|4300.93|4300.53|4299.43|4299.03|1693
1645563490000|2022-02-22 20:58:10|4299.43|4299.03|4301.18|4300.78|4301.68|4301.28|4299.43|4299.03|1768
1645563500000|2022-02-22 20:58:20|4300.68|4300.28|4299.18|4298.78|4300.68|4300.28|4299.18|4298.78|1284
1645563510000|2022-02-22 20:58:30|4299.43|4299.03|4301.43|4301.03|4301.93|4301.53|4299.18|4298.78|2271
1645563520000|2022-02-22 20:58:40|4301.18|4300.78|4301.68|4301.28|4301.93|4301.53|4300.68|4300.28|2298
1645563530000|2022-02-22 20:58:50|4301.55|4301.15|4302.55|4302.15|4302.68|4302.28|4301.18|4300.78|2209
1645563540000|2022-02-22 20:59:00|4302.68|4302.28|4301.93|4301.53|4302.68|4302.28|4300.43|4300.03|3932
1645563550000|2022-02-22 20:59:10|4302.05|4301.65|4304.68|4304.28|4305.18|4304.78|4301.93|4301.53|3617
1645563560000|2022-02-22 20:59:20|4304.8|4304.4|4304.05|4303.65|4305.18|4304.78|4303.3|4302.9|3742
1645563570000|2022-02-22 20:59:30|4304.18|4303.78|4303.68|4303.28|4304.93|4304.53|4303.18|4302.78|5807
1645563580000|2022-02-22 20:59:40|4303.43|4303.03|4304.68|4304.28|4305.43|4305.03|4303.43|4303.03|9120
1645563590000|2022-02-22 20:59:50|4304.93|4304.53|4305.43|4305.03|4306.68|4306.28|4304.43|4304.03|25744
1645563600000|2022-02-22 21:00:00|4305.41|4305.01|4308.01|4307.41|4308.26|4307.66|4305.26|4304.66|12557
1645563610000|2022-02-22 21:00:10|4308.26|4307.66|4308.76|4308.16|4309.01|4308.41|4308.26|4307.66|2308
1645563620000|2022-02-22 21:00:20|4309.01|4308.41|4309.51|4308.91|4309.51|4308.91|4308.51|4307.91|2316
1645563630000|2022-02-22 21:00:30|4309.76|4309.16|4311.01|4310.41|4311.01|4310.41|4309.51|4308.91|2111
1645563640000|2022-02-22 21:00:40|4311.76|4311.16|4313.26|4312.66|4313.26|4312.66|4311.51|4310.91|2224
1645563650000|2022-02-22 21:00:50|4313.51|4312.91|4313.76|4313.16|4315.01|4314.41|4313.51|4312.91|2226
1645563660000|2022-02-22 21:01:00|4314.01|4313.41|4315.01|4314.41|4315.01|4314.41|4313.51|4312.91|1674
1645563670000|2022-02-22 21:01:10|4315.51|4314.91|4315.01|4314.41|4315.76|4315.16|4314.51|4313.91|1352
1645563680000|2022-02-22 21:01:20|4315.51|4314.91|4318.01|4317.41|4318.76|4318.16|4315.51|4314.91|2648
1645563690000|2022-02-22 21:01:30|4318.26|4317.66|4317.26|4316.66|4318.26|4317.66|4317.01|4316.41|1217
1645563700000|2022-02-22 21:01:40|4316.76|4316.16|4320.01|4319.41|4320.13|4319.53|4316.76|4316.16|1381
1645563710000|2022-02-22 21:01:50|4319.51|4318.91|4321.26|4320.66|4321.51|4320.91|4319.51|4318.91|1416
1645563720000|2022-02-22 21:02:00|4321.01|4320.41|4319.51|4318.91|4321.26|4320.66|4319.26|4318.66|1330
1645563730000|2022-02-22 21:02:10|4320.01|4319.41|4319.76|4319.16|4320.26|4319.66|4319.51|4318.91|1254
1645563740000|2022-02-22 21:02:20|4319.51|4318.91|4318.51|4317.91|4319.51|4318.91|4318.51|4317.91|949
1645563750000|2022-02-22 21:02:30|4318.76|4318.16|4318.76|4318.16|4319.51|4318.91|4318.76|4318.16|805
1645563760000|2022-02-22 21:02:40|4319.01|4318.41|4319.76|4319.16|4320.26|4319.66|4318.51|4317.91|749
1645563770000|2022-02-22 21:02:50|4319.51|4318.91|4319.26|4318.66|4319.76|4319.16|4318.76|4318.16|467
1645563780000|2022-02-22 21:03:00|4319.38|4318.78|4318.63|4318.03|4319.51|4318.91|4318.51|4317.91|326
1645563790000|2022-02-22 21:03:10|4318.51|4317.91|4319.13|4318.53|4319.51|4318.91|4318.51|4317.91|400
1645563800000|2022-02-22 21:03:20|4319.26|4318.66|4320.76|4320.16|4320.76|4320.16|4319.26|4318.66|689
1645563810000|2022-02-22 21:03:30|4321.01|4320.41|4322.26|4321.66|4322.26|4321.66|4321.01|4320.41|709
1645563820000|2022-02-22 21:03:40|4322.01|4321.41|4322.01|4321.41|4322.01|4321.41|4321.51|4320.91|457
1645563830000|2022-02-22 21:03:50|4321.76|4321.16|4321.51|4320.91|4322.26|4321.66|4320.76|4320.16|623
1645563840000|2022-02-22 21:04:00|4321.76|4321.16|4321.26|4320.66|4321.76|4321.16|4321.01|4320.41|341
1645563850000|2022-02-22 21:04:10|4321.01|4320.41|4320.51|4319.91|4321.26|4320.66|4320.51|4319.91|569
1645563860000|2022-02-22 21:04:20|4320.76|4320.16|4321.26|4320.66|4321.38|4320.78|4320.76|4320.16|429
1645563870000|2022-02-22 21:04:30|4321.01|4320.41|4321.26|4320.66|4321.26|4320.66|4321.01|4320.41|426
1645563880000|2022-02-22 21:04:40|4321.76|4321.16|4322.76|4322.16|4322.76|4322.16|4321.76|4321.16|555
1645563890000|2022-02-22 21:04:50|4322.51|4321.91|4323.01|4322.41|4323.38|4322.78|4322.26|4321.66|652
1645563900000|2022-02-22 21:05:00|4322.76|4322.16|4320.51|4319.91|4323.01|4322.41|4320.38|4319.78|1065
1645563910000|2022-02-22 21:05:10|4320.76|4320.16|4322.01|4321.41|4322.26|4321.66|4320.76|4320.16|741
1645563920000|2022-02-22 21:05:20|4322.26|4321.66|4320.26|4319.66|4322.26|4321.66|4320.26|4319.66|375
1645563930000|2022-02-22 21:05:30|4320.51|4319.91|4320.26|4319.66|4320.51|4319.91|4319.76|4319.16|294
1645563940000|2022-02-22 21:05:40|4320.01|4319.41|4319.51|4318.91|4320.01|4319.41|4319.26|4318.66|313
1645563950000|2022-02-22 21:05:50|4319.76|4319.16|4320.01|4319.41|4320.51|4319.91|4319.51|4318.91|420
1645563960000|2022-02-22 21:06:00|4320.26|4319.66|4318.51|4317.91|4320.26|4319.66|4318.51|4317.91|483
1645563970000|2022-02-22 21:06:10|4318.26|4317.66|4318.26|4317.66|4318.51|4317.91|4318.01|4317.41|918
1645563980000|2022-02-22 21:06:20|4318.51|4317.91|4317.76|4317.16|4318.51|4317.91|4317.76|4317.16|364
1645563990000|2022-02-22 21:06:30|4318.01|4317.41|4317.51|4316.91|4318.01|4317.41|4317.51|4316.91|247
1645564000000|2022-02-22 21:06:40|4317.63|4317.03|4318.51|4317.91|4318.76|4318.16|4317.51|4316.91|277
1645564010000|2022-02-22 21:06:50|4318.26|4317.66|4318.76|4318.16|4318.76|4318.16|4317.88|4317.28|418
1645564020000|2022-02-22 21:07:00|4318.51|4317.91|4318.51|4317.91|4318.51|4317.91|4318.26|4317.66|262
1645564030000|2022-02-22 21:07:10|4318.26|4317.66|4318.01|4317.41|4318.51|4317.91|4317.76|4317.16|312
1645564040000|2022-02-22 21:07:20|4318.26|4317.66|4318.76|4318.16|4318.76|4318.16|4318.26|4317.66|294
1645564050000|2022-02-22 21:07:30|4319.01|4318.41|4318.76|4318.16|4319.26|4318.66|4318.76|4318.16|150
1645564060000|2022-02-22 21:07:40|4319.01|4318.41|4319.26|4318.66|4319.26|4318.66|4318.76|4318.16|148
1645564070000|2022-02-22 21:07:50|4319.51|4318.91|4319.51|4318.91|4319.76|4319.16|4319.26|4318.66|130
1645564080000|2022-02-22 21:08:00|4319.88|4319.28|4319.51|4318.91|4320.01|4319.41|4319.51|4318.91|126
1645564090000|2022-02-22 21:08:10|4319.63|4319.03|4319.51|4318.91|4320.01|4319.41|4319.51|4318.91|172
1645564100000|2022-02-22 21:08:20|4319.76|4319.16|4320.76|4320.16|4321.01|4320.41|4319.76|4319.16|255
1645564110000|2022-02-22 21:08:30|4321.01|4320.41|4321.01|4320.41|4321.13|4320.53|4320.51|4319.91|219
1645564120000|2022-02-22 21:08:40|4320.76|4320.16|4321.01|4320.41|4321.51|4320.91|4320.76|4320.16|157
1645564130000|2022-02-22 21:08:50|4321.26|4320.66|4321.01|4320.41|4321.26|4320.66|4321.01|4320.41|112
1645564140000|2022-02-22 21:09:00|4320.76|4320.16|4320.51|4319.91|4321.01|4320.41|4320.26|4319.66|141
1645564150000|2022-02-22 21:09:10|4320.76|4320.16|4321.01|4320.41|4321.26|4320.66|4320.76|4320.16|106
1645564160000|2022-02-22 21:09:20|4321.13|4320.53|4321.51|4320.91|4321.51|4320.91|4320.76|4320.16|203
1645564170000|2022-02-22 21:09:30|4321.76|4321.16|4322.76|4322.16|4322.76|4322.16|4321.76|4321.16|393
1645564180000|2022-02-22 21:09:40|4323.01|4322.41|4322.51|4321.91|4323.01|4322.41|4322.26|4321.66|264
1645564190000|2022-02-22 21:09:50|4322.26|4321.66|4322.01|4321.41|4322.51|4321.91|4321.76|4321.16|81
1645564200000|2022-02-22 21:10:00|4321.76|4321.16|4321.76|4321.16|4321.76|4321.16|4321.01|4320.41|174
1645564210000|2022-02-22 21:10:10|4321.26|4320.66|4321.38|4320.78|4321.51|4320.91|4321.13|4320.53|119
1645564220000|2022-02-22 21:10:20|4321.26|4320.66|4320.51|4319.91|4321.26|4320.66|4320.26|4319.66|189
1645564230000|2022-02-22 21:10:30|4320.26|4319.66|4320.63|4320.03|4321.26|4320.66|4320.26|4319.66|241
1645564240000|2022-02-22 21:10:40|4320.51|4319.91|4321.01|4320.41|4321.01|4320.41|4320.51|4319.91|144
1645564250000|2022-02-22 21:10:50|4320.88|4320.28|4321.26|4320.66|4321.26|4320.66|4320.76|4320.16|164
1645564260000|2022-02-22 21:11:00|4321.51|4320.91|4321.51|4320.91|4322.01|4321.41|4321.26|4320.66|95
1645564270000|2022-02-22 21:11:10|4321.26|4320.66|4321.01|4320.41|4321.51|4320.91|4321.01|4320.41|118
1645564280000|2022-02-22 21:11:20|4321.26|4320.66|4321.01|4320.41|4321.26|4320.66|4321.01|4320.41|93
1645564290000|2022-02-22 21:11:30|4321.13|4320.53|4321.26|4320.66|4321.51|4320.91|4321.01|4320.41|69
1645564300000|2022-02-22 21:11:40|4321.01|4320.41|4321.51|4320.91|4321.51|4320.91|4321.01|4320.41|62
1645564310000|2022-02-22 21:11:50|4321.26|4320.66|4320.51|4319.91|4321.26|4320.66|4320.51|4319.91|127
1645564320000|2022-02-22 21:12:00|4320.63|4320.03|4320.76|4320.16|4320.76|4320.16|4320.26|4319.66|120
1645564330000|2022-02-22 21:12:10|4321.01|4320.41|4321.01|4320.41|4321.01|4320.41|4320.76|4320.16|52
1645564340000|2022-02-22 21:12:20|4321.13|4320.53|4320.51|4319.91|4321.26|4320.66|4320.51|4319.91|82
1645564350000|2022-02-22 21:12:30|4320.76|4320.16|4320.13|4319.53|4320.76|4320.16|4319.76|4319.16|129
1645564360000|2022-02-22 21:12:40|4320.26|4319.66|4320.26|4319.66|4320.26|4319.66|4320.01|4319.41|37
1645564370000|2022-02-22 21:12:50|4320.13|4319.53|4320.26|4319.66|4320.26|4319.66|4320.13|4319.53|19
1645564380000|2022-02-22 21:13:00|4320.13|4319.53|4320.51|4319.91|4321.01|4320.41|4320.13|4319.53|139
1645564390000|2022-02-22 21:13:10|4320.26|4319.66|4320.76|4320.16|4320.76|4320.16|4320.26|4319.66|166
1645564400000|2022-02-22 21:13:20|4321.01|4320.41|4321.26|4320.66|4321.26|4320.66|4321.01|4320.41|154
1645564410000|2022-02-22 21:13:30|4321.01|4320.41|4320.51|4319.91|4321.01|4320.41|4320.26|4319.66|123
1645564420000|2022-02-22 21:13:40|4320.38|4319.78|4320.51|4319.91|4320.76|4320.16|4320.38|4319.78|143
1645564430000|2022-02-22 21:13:50|4320.76|4320.16|4320.51|4319.91|4320.76|4320.16|4320.51|4319.91|41
1645564440000|2022-02-22 21:14:00|4320.26|4319.66|4320.51|4319.91|4320.51|4319.91|4320.26|4319.66|62
1645564450000|2022-02-22 21:14:10|4320.26|4319.66|4320.01|4319.41|4320.26|4319.66|4320.01|4319.41|82
1645564460000|2022-02-22 21:14:20|4320.76|4320.16|4320.26|4319.66|4320.76|4320.16|4320.26|4319.66|283
1645564470000|2022-02-22 21:14:30|4320.01|4319.41|4321.26|4320.66|4321.26|4320.66|4320.01|4319.41|288
1645564480000|2022-02-22 21:14:40|4321.51|4320.91|4321.01|4320.41|4321.51|4320.91|4321.01|4320.41|216
1645564490000|2022-02-22 21:14:50|4320.76|4320.16|4321.01|4320.41|4321.26|4320.66|4320.51|4319.91|251
1645564500000|2022-02-22 21:15:00|4321.26|4320.66|4321.26|4320.66|4321.76|4321.16|4321.26|4320.66|109
1645564510000|2022-02-22 21:15:10|4321.38|4320.78|4321.76|4321.16|4321.76|4321.16|4321.38|4320.78|39
1645564520000|2022-02-22 21:15:20|4321.51|4320.91|4321.01|4320.41|4321.51|4320.91|4321.01|4320.41|26
1645564530000|2022-02-22 21:15:30|4320.88|4320.28|4321.01|4320.41|4321.01|4320.41|4320.76|4320.16|52
1645564540000|2022-02-22 21:15:40|4321.13|4320.53|4321.26|4320.66|4321.26|4320.66|4320.88|4320.28|49
1645564550000|2022-02-22 21:15:50|4321.13|4320.53|4321.26|4320.66|4321.26|4320.66|4321.01|4320.41|23
1645564560000|2022-02-22 21:16:00|4321.38|4320.78|4321.63|4321.03|4321.63|4321.03|4321.26|4320.66|46
1645564570000|2022-02-22 21:16:10|4321.51|4320.91|4322.51|4321.91|4322.51|4321.91|4321.51|4320.91|171
1645564580000|2022-02-22 21:16:20|||||||||9
1645564590000|2022-02-22 21:16:30|4322.26|4321.66|4322.51|4321.91|4322.51|4321.91|4322.26|4321.66|45
1645564600000|2022-02-22 21:16:40|4322.26|4321.66|4322.51|4321.91|4322.76|4322.16|4322.26|4321.66|98
1645564610000|2022-02-22 21:16:50|4322.26|4321.66|4322.51|4321.91|4322.51|4321.91|4322.26|4321.66|145
1645564620000|2022-02-22 21:17:00|4322.76|4322.16|4322.76|4322.16|4323.01|4322.41|4322.76|4322.16|96
1645564630000|2022-02-22 21:17:10|4322.26|4321.66|4322.76|4322.16|4322.76|4322.16|4322.26|4321.66|81
1645564640000|2022-02-22 21:17:20|4322.63|4322.03|4322.51|4321.91|4322.63|4322.03|4322.51|4321.91|33
1645564650000|2022-02-22 21:17:30|4322.26|4321.66|4322.26|4321.66|4322.26|4321.66|4322.26|4321.66|26
1645564660000|2022-02-22 21:17:40|4322.51|4321.91|4322.26|4321.66|4322.51|4321.91|4322.26|4321.66|85
1645564670000|2022-02-22 21:17:50|4322.13|4321.53|4321.76|4321.16|4322.13|4321.53|4321.76|4321.16|52
1645564680000|2022-02-22 21:18:00|4322.01|4321.41|4322.01|4321.41|4322.26|4321.66|4322.01|4321.41|47
1645564690000|2022-02-22 21:18:10|4321.76|4321.16|4321.76|4321.16|4321.76|4321.16|4321.76|4321.16|46
1645564700000|2022-02-22 21:18:20|4322.01|4321.41|4322.51|4321.91|4322.51|4321.91|4321.76|4321.16|84
1645564710000|2022-02-22 21:18:30|4322.76|4322.16|4322.26|4321.66|4322.76|4322.16|4322.26|4321.66|54
1645564720000|2022-02-22 21:18:40|4322.01|4321.41|4321.26|4320.66|4322.01|4321.41|4321.26|4320.66|68
1645564730000|2022-02-22 21:18:50|4322.76|4322.16|4321.51|4320.91|4322.76|4322.16|4321.51|4320.91|333
1645564740000|2022-02-22 21:19:00|4321.26|4320.66|4321.51|4320.91|4321.51|4320.91|4321.26|4320.66|37
1645564750000|2022-02-22 21:19:10|4321.26|4320.66|4321.51|4320.91|4321.51|4320.91|4321.26|4320.66|51
1645564760000|2022-02-22 21:19:20|4321.26|4320.66|4320.76|4320.16|4321.26|4320.66|4320.76|4320.16|90
1645564770000|2022-02-22 21:19:30|||||||||4
1645564780000|2022-02-22 21:19:40|4320.88|4320.28|4321.51|4320.91|4321.63|4321.03|4320.88|4320.28|59
1645564790000|2022-02-22 21:19:50|4321.63|4321.03|4321.51|4320.91|4321.76|4321.16|4321.51|4320.91|23
1645564800000|2022-02-22 21:20:00|||||||||1
1645564810000|2022-02-22 21:20:10|4321.26|4320.66|4321.51|4320.91|4321.51|4320.91|4321.26|4320.66|66
1645564820000|2022-02-22 21:20:20|4321.01|4320.41|4321.01|4320.41|4321.01|4320.41|4321.01|4320.41|67
1645564830000|2022-02-22 21:20:30|4321.13|4320.53|4320.76|4320.16|4321.13|4320.53|4320.76|4320.16|22
1645564840000|2022-02-22 21:20:40|4320.51|4319.91|4320.51|4319.91|4320.51|4319.91|4320.51|4319.91|40
1645564850000|2022-02-22 21:20:50|4320.76|4320.16|4320.76|4320.16|4320.76|4320.16|4320.51|4319.91|41
1645564860000|2022-02-22 21:21:00|4320.51|4319.91|4320.26|4319.66|4320.76|4320.16|4319.88|4319.28|153
1645564870000|2022-02-22 21:21:10|4320.51|4319.91|4320.51|4319.91|4320.51|4319.91|4320.51|4319.91|32
1645564880000|2022-02-22 21:21:20|4320.38|4319.78|4319.76|4319.16|4320.38|4319.78|4319.76|4319.16|47
1645564890000|2022-02-22 21:21:30|4319.88|4319.28|4320.51|4319.91|4320.51|4319.91|4319.88|4319.28|93
1645564900000|2022-02-22 21:21:40|4320.76|4320.16|4320.76|4320.16|4321.01|4320.41|4320.76|4320.16|29
1645564910000|2022-02-22 21:21:50|||||||||4
1645564920000|2022-02-22 21:22:00|4320.51|4319.91|4320.51|4319.91|4320.51|4319.91|4320.51|4319.91|96
1645564930000|2022-02-22 21:22:10|4320.38|4319.78|4319.76|4319.16|4320.38|4319.78|4319.51|4318.91|95
1645564940000|2022-02-22 21:22:20|4319.88|4319.28|4319.76|4319.16|4319.88|4319.28|4319.76|4319.16|19
1645564950000|2022-02-22 21:22:30|4319.51|4318.91|4319.76|4319.16|4319.76|4319.16|4319.51|4318.91|38
1645564960000|2022-02-22 21:22:40|4319.51|4318.91|4319.51|4318.91|4319.51|4318.91|4319.38|4318.78|23
1645564970000|2022-02-22 21:22:50|4319.76|4319.16|4319.51|4318.91|4319.76|4319.16|4319.51|4318.91|26
1645564980000|2022-02-22 21:23:00|4319.26|4318.66|4320.01|4319.41|4320.01|4319.41|4319.26|4318.66|155
1645564990000|2022-02-22 21:23:10|4319.76|4319.16|4319.63|4319.03|4319.76|4319.16|4319.63|4319.03|17
1645565000000|2022-02-22 21:23:20|4319.26|4318.66|4319.26|4318.66|4319.51|4318.91|4319.26|4318.66|62
1645565010000|2022-02-22 21:23:30|4319.38|4318.78|4319.26|4318.66|4319.38|4318.78|4319.26|4318.66|27
1645565020000|2022-02-22 21:23:40|4319.38|4318.78|4319.51|4318.91|4319.51|4318.91|4319.38|4318.78|35
1645565030000|2022-02-22 21:23:50|4319.76|4319.16|4319.26|4318.66|4319.76|4319.16|4319.26|4318.66|88
1645565040000|2022-02-22 21:24:00|||||||||9
1645565050000|2022-02-22 21:24:10|4319.01|4318.41|4319.26|4318.66|4319.26|4318.66|4319.01|4318.41|73
1645565060000|2022-02-22 21:24:20|4319.01|4318.41|4319.01|4318.41|4319.01|4318.41|4319.01|4318.41|12
1645565070000|2022-02-22 21:24:30|||||||||16
1645565080000|2022-02-22 21:24:40|4318.76|4318.16|4318.76|4318.16|4318.76|4318.16|4318.76|4318.16|8
1645565090000|2022-02-22 21:24:50|4318.88|4318.28|4318.76|4318.16|4318.88|4318.28|4318.76|4318.16|34
1645565100000|2022-02-22 21:25:00|4319.01|4318.41|4318.76|4318.16|4319.01|4318.41|4318.76|4318.16|44
1645565110000|2022-02-22 21:25:10|4318.51|4317.91|4318.63|4318.03|4318.76|4318.16|4318.26|4317.66|114
1645565120000|2022-02-22 21:25:20|4318.76|4318.16|4318.76|4318.16|4318.76|4318.16|4318.63|4318.03|13
1645565130000|2022-02-22 21:25:30|4318.51|4317.91|4318.26|4317.66|4318.51|4317.91|4318.26|4317.66|78
1645565140000|2022-02-22 21:25:40|4318.51|4317.91|4318.76|4318.16|4318.76|4318.16|4318.51|4317.91|39
1645565150000|2022-02-22 21:25:50|4319.01|4318.41|4319.01|4318.41|4319.01|4318.41|4318.88|4318.28|16
1645565160000|2022-02-22 21:26:00|||||||||28
1645565170000|2022-02-22 21:26:10|||||||||8
1645565180000|2022-02-22 21:26:20|4319.13|4318.53|4319.26|4318.66|4319.26|4318.66|4319.13|4318.53|40
1645565190000|2022-02-22 21:26:30|4319.13|4318.53|4319.13|4318.53|4319.13|4318.53|4319.13|4318.53|16
1645565200000|2022-02-22 21:26:40|4319.01|4318.41|4318.76|4318.16|4319.01|4318.41|4318.76|4318.16|18
1645565210000|2022-02-22 21:26:50|4318.51|4317.91|4318.01|4317.41|4318.51|4317.91|4318.01|4317.41|121
1645565220000|2022-02-22 21:27:00|4317.76|4317.16|4317.88|4317.28|4318.13|4317.53|4317.76|4317.16|53
1645565230000|2022-02-22 21:27:10|4317.76|4317.16|4318.01|4317.41|4318.01|4317.41|4317.76|4317.16|34
1645565240000|2022-02-22 21:27:20|4318.26|4317.66|4318.01|4317.41|4318.26|4317.66|4318.01|4317.41|38
1645565250000|2022-02-22 21:27:30|4318.26|4317.66|4318.76|4318.16|4318.76|4318.16|4318.26|4317.66|91
1645565260000|2022-02-22 21:27:40|4318.63|4318.03|4319.01|4318.41|4319.01|4318.41|4318.51|4317.91|31
1645565270000|2022-02-22 21:27:50|4318.88|4318.28|4318.88|4318.28|4319.01|4318.41|4318.88|4318.28|17
1645565280000|2022-02-22 21:28:00|4319.01|4318.41|4318.76|4318.16|4319.01|4318.41|4318.76|4318.16|13
1645565290000|2022-02-22 21:28:10|4318.88|4318.28|4318.88|4318.28|4318.88|4318.28|4318.88|4318.28|4
1645565300000|2022-02-22 21:28:20|4319.01|4318.41|4318.76|4318.16|4319.01|4318.41|4318.76|4318.16|9
1645565310000|2022-02-22 21:28:30|4318.51|4317.91|4318.51|4317.91|4318.51|4317.91|4318.51|4317.91|60
1645565320000|2022-02-22 21:28:40|4318.76|4318.16|4318.76|4318.16|4318.76|4318.16|4318.76|4318.16|12
1645565330000|2022-02-22 21:28:50|4319.01|4318.41|4319.13|4318.53|4319.51|4318.91|4318.88|4318.28|109
1645565340000|2022-02-22 21:29:00|4319.01|4318.41|4318.88|4318.28|4319.26|4318.66|4318.76|4318.16|47
1645565350000|2022-02-22 21:29:10|4318.76|4318.16|4319.26|4318.66|4319.26|4318.66|4318.76|4318.16|35
1645565360000|2022-02-22 21:29:20|4319.01|4318.41|4318.76|4318.16|4319.26|4318.66|4318.76|4318.16|83
1645565370000|2022-02-22 21:29:30|4318.51|4317.91|4319.01|4318.41|4319.01|4318.41|4318.51|4317.91|27
1645565380000|2022-02-22 21:29:40|4319.13|4318.53|4319.26|4318.66|4319.26|4318.66|4319.13|4318.53|19
1645565390000|2022-02-22 21:29:50|4319.01|4318.41|4319.13|4318.53|4319.26|4318.66|4319.01|4318.41|22
1645565400000|2022-02-22 21:30:00|4319.01|4318.41|4319.51|4318.91|4319.51|4318.91|4319.01|4318.41|23
1645565410000|2022-02-22 21:30:10|4319.26|4318.66|4319.13|4318.53|4319.26|4318.66|4319.13|4318.53|13
1645565420000|2022-02-22 21:30:20|4319.26|4318.66|4319.51|4318.91|4319.76|4319.16|4319.26|4318.66|20
1645565430000|2022-02-22 21:30:30|||||||||52
1645565440000|2022-02-22 21:30:40|4319.76|4319.16|4319.76|4319.16|4319.76|4319.16|4319.76|4319.16|38
1645565450000|2022-02-22 21:30:50|4319.51|4318.91|4319.51|4318.91|4319.51|4318.91|4319.51|4318.91|27
1645565460000|2022-02-22 21:31:00|4319.38|4318.78|4318.51|4317.91|4319.38|4318.78|4318.51|4317.91|108
1645565470000|2022-02-22 21:31:10|4318.63|4318.03|4318.76|4318.16|4318.76|4318.16|4318.51|4317.91|61
1645565480000|2022-02-22 21:31:20|4318.51|4317.91|4318.38|4317.78|4318.51|4317.91|4318.26|4317.66|69
1645565490000|2022-02-22 21:31:30|4318.26|4317.66|4317.76|4317.16|4318.26|4317.66|4317.76|4317.16|91
1645565500000|2022-02-22 21:31:40|4317.88|4317.28|4318.38|4317.78|4318.38|4317.78|4317.88|4317.28|50
1645565510000|2022-02-22 21:31:50|4318.01|4317.41|4318.51|4317.91|4318.51|4317.91|4318.01|4317.41|132
1645565520000|2022-02-22 21:32:00|||||||||3
1645565530000|2022-02-22 21:32:10|4318.38|4317.78|4318.26|4317.66|4318.38|4317.78|4318.26|4317.66|10
1645565540000|2022-02-22 21:32:20|4318.51|4317.91|4318.51|4317.91|4318.51|4317.91|4318.51|4317.91|6
1645565550000|2022-02-22 21:32:30|4318.26|4317.66|4318.26|4317.66|4318.26|4317.66|4318.26|4317.66|57
1645565560000|2022-02-22 21:32:40|4318.51|4317.91|4318.51|4317.91|4318.51|4317.91|4318.51|4317.91|36
1645565570000|2022-02-22 21:32:50|4318.38|4317.78|4318.38|4317.78|4318.51|4317.91|4318.38|4317.78|37
1645565580000|2022-02-22 21:33:00|4318.51|4317.91|4318.01|4317.41|4318.51|4317.91|4318.01|4317.41|36
1645565590000|2022-02-22 21:33:10|4317.76|4317.16|4318.01|4317.41|4318.01|4317.41|4317.76|4317.16|24
1645565600000|2022-02-22 21:33:20|4317.88|4317.28|4317.76|4317.16|4318.01|4317.41|4317.76|4317.16|23
1645565610000|2022-02-22 21:33:30|4318.01|4317.41|4317.76|4317.16|4318.01|4317.41|4317.76|4317.16|50
1645565620000|2022-02-22 21:33:40|4318.01|4317.41|4317.76|4317.16|4318.01|4317.41|4317.76|4317.16|20
1645565630000|2022-02-22 21:33:50|4317.88|4317.28|4317.88|4317.28|4317.88|4317.28|4317.88|4317.28|99
1645565640000|2022-02-22 21:34:00|4317.76|4317.16|4318.01|4317.41|4318.01|4317.41|4317.76|4317.16|43
1645565650000|2022-02-22 21:34:10|4317.88|4317.28|4317.76|4317.16|4318.01|4317.41|4317.76|4317.16|57
1645565660000|2022-02-22 21:34:20|4317.63|4317.03|4317.76|4317.16|4317.76|4317.16|4317.63|4317.03|6
1645565670000|2022-02-22 21:34:30|4318.01|4317.41|4318.76|4318.16|4318.76|4318.16|4318.01|4317.41|64
1645565680000|2022-02-22 21:34:40|4319.01|4318.41|4319.01|4318.41|4319.01|4318.41|4319.01|4318.41|30
1645565690000|2022-02-22 21:34:50|4319.13|4318.53|4319.01|4318.41|4319.26|4318.66|4319.01|4318.41|54
1645565700000|2022-02-22 21:35:00|4319.13|4318.53|4319.01|4318.41|4319.13|4318.53|4319.01|4318.41|19
1645565710000|2022-02-22 21:35:10|4319.26|4318.66|4319.51|4318.91|4319.51|4318.91|4319.26|4318.66|38
1645565720000|2022-02-22 21:35:20|4319.38|4318.78|4319.26|4318.66|4319.38|4318.78|4319.26|4318.66|13
1645565730000|2022-02-22 21:35:30|4319.01|4318.41|4319.01|4318.41|4319.01|4318.41|4319.01|4318.41|16
1645565740000|2022-02-22 21:35:40|||||||||23
1645565750000|2022-02-22 21:35:50|4319.13|4318.53|4319.01|4318.41|4319.26|4318.66|4319.01|4318.41|19
1645565760000|2022-02-22 21:36:00|4318.76|4318.16|4319.01|4318.41|4319.01|4318.41|4318.76|4318.16|13
1645565770000|2022-02-22 21:36:10|4319.26|4318.66|4319.51|4318.91|4319.51|4318.91|4319.26|4318.66|31
1645565780000|2022-02-22 21:36:20|4319.76|4319.16|4320.26|4319.66|4320.51|4319.91|4319.76|4319.16|82
1645565790000|2022-02-22 21:36:30|4320.01|4319.41|4319.76|4319.16|4320.01|4319.41|4319.51|4318.91|37
1645565800000|2022-02-22 21:36:40|4319.51|4318.91|4319.26|4318.66|4319.51|4318.91|4319.26|4318.66|41
1645565810000|2022-02-22 21:36:50|4319.51|4318.91|4319.51|4318.91|4319.63|4319.03|4319.51|4318.91|17
1645565820000|2022-02-22 21:37:00|4319.76|4319.16|4319.76|4319.16|4319.76|4319.16|4319.76|4319.16|2
1645565830000|2022-02-22 21:37:10|4319.88|4319.28|4319.76|4319.16|4319.88|4319.28|4319.76|4319.16|1
1645565840000|2022-02-22 21:37:20|4319.63|4319.03|4319.63|4319.03|4319.63|4319.03|4319.63|4319.03|9
1645565850000|2022-02-22 21:37:30|4319.76|4319.16|4320.01|4319.41|4320.01|4319.41|4319.76|4319.16|11
1645565860000|2022-02-22 21:37:40|4319.76|4319.16|4319.76|4319.16|4319.88|4319.28|4319.76|4319.16|8
1645565870000|2022-02-22 21:37:50|4319.63|4319.03|4319.26|4318.66|4319.63|4319.03|4319.26|4318.66|8
1645565880000|2022-02-22 21:38:00|4319.01|4318.41|4319.01|4318.41|4319.01|4318.41|4319.01|4318.41|17
1645565890000|2022-02-22 21:38:10|4319.13|4318.53|4319.38|4318.78|4319.38|4318.78|4319.13|4318.53|2
1645565900000|2022-02-22 21:38:20|4319.26|4318.66|4319.38|4318.78|4319.38|4318.78|4319.26|4318.66|1
1645565910000|2022-02-22 21:38:30|4319.51|4318.91|4319.63|4319.03|4319.63|4319.03|4319.51|4318.91|9
1645565920000|2022-02-22 21:38:40|4319.51|4318.91|4319.51|4318.91|4319.51|4318.91|4319.51|4318.91|17
1645565930000|2022-02-22 21:38:50|4319.38|4318.78|4320.76|4320.16|4321.01|4320.41|4319.26|4318.66|493
1645565940000|2022-02-22 21:39:00|4320.26|4319.66|4320.13|4319.53|4320.76|4320.16|4320.01|4319.41|240
1645565950000|2022-02-22 21:39:10|4320.26|4319.66|4320.13|4319.53|4320.26|4319.66|4320.13|4319.53|0
1645565960000|2022-02-22 21:39:20|4320.26|4319.66|4320.01|4319.41|4320.26|4319.66|4320.01|4319.41|10
1645565970000|2022-02-22 21:39:30|4320.26|4319.66|4320.88|4320.28|4320.88|4320.28|4320.26|4319.66|67
1645565980000|2022-02-22 21:39:40|4321.01|4320.41|4321.13|4320.53|4321.26|4320.66|4320.76|4320.16|74
1645565990000|2022-02-22 21:39:50|4321.26|4320.66|4321.01|4320.41|4321.26|4320.66|4321.01|4320.41|28
1645566000000|2022-02-22 21:40:00|4321.38|4320.78|4321.26|4320.66|4321.38|4320.78|4321.13|4320.53|20
1645566010000|2022-02-22 21:40:10|4321.13|4320.53|4321.01|4320.41|4321.13|4320.53|4321.01|4320.41|6
1645566020000|2022-02-22 21:40:20|4321.38|4320.78|4322.26|4321.66|4322.26|4321.66|4321.26|4320.66|95
1645566030000|2022-02-22 21:40:30|4322.38|4321.78|4321.51|4320.91|4322.51|4321.91|4321.51|4320.91|78
1645566040000|2022-02-22 21:40:40|4321.76|4321.16|4321.51|4320.91|4321.76|4321.16|4321.51|4320.91|15
1645566050000|2022-02-22 21:40:50|4321.88|4321.28|4322.01|4321.41|4322.01|4321.41|4321.76|4321.16|68
1645566060000|2022-02-22 21:41:00|||||||||15
1645566070000|2022-02-22 21:41:10|4322.26|4321.66|4322.01|4321.41|4322.38|4321.78|4322.01|4321.41|43
1645566080000|2022-02-22 21:41:20|4322.38|4321.78|4322.51|4321.91|4322.51|4321.91|4322.38|4321.78|28
1645566090000|2022-02-22 21:41:30|4322.38|4321.78|4322.26|4321.66|4322.38|4321.78|4322.01|4321.41|26
1645566100000|2022-02-22 21:41:40|4322.76|4322.16|4322.76|4322.16|4322.76|4322.16|4322.76|4322.16|27
1645566110000|2022-02-22 21:41:50|4323.01|4322.41|4323.26|4322.66|4323.26|4322.66|4323.01|4322.41|47
1645566120000|2022-02-22 21:42:00|4322.76|4322.16|4323.01|4322.41|4323.01|4322.41|4322.51|4321.91|62
1645566130000|2022-02-22 21:42:10|4322.88|4322.28|4323.26|4322.66|4323.26|4322.66|4322.88|4322.28|35
1645566140000|2022-02-22 21:42:20|4323.01|4322.41|4323.13|4322.53|4323.26|4322.66|4323.01|4322.41|16
1645566150000|2022-02-22 21:42:30|4323.26|4322.66|4323.26|4322.66|4323.26|4322.66|4322.76|4322.16|109
1645566160000|2022-02-22 21:42:40|4323.76|4323.16|4323.76|4323.16|4323.76|4323.16|4323.63|4323.03|67
1645566170000|2022-02-22 21:42:50|4324.01|4323.41|4324.51|4323.91|4324.51|4323.91|4324.01|4323.41|203
1645566180000|2022-02-22 21:43:00|||||||||14
1645566190000|2022-02-22 21:43:10|4324.76|4324.16|4324.51|4323.91|4324.76|4324.16|4324.51|4323.91|65
1645566200000|2022-02-22 21:43:20|4324.63|4324.03|4324.51|4323.91|4324.76|4324.16|4324.51|4323.91|27
1645566210000|2022-02-22 21:43:30|||||||||10
1645566220000|2022-02-22 21:43:40|4324.38|4323.78|4324.26|4323.66|4324.38|4323.78|4324.26|4323.66|58
1645566230000|2022-02-22 21:43:50|4324.01|4323.41|4324.01|4323.41|4324.01|4323.41|4324.01|4323.41|18
1645566240000|2022-02-22 21:44:00|4323.88|4323.28|4324.51|4323.91|4324.51|4323.91|4323.88|4323.28|57
1645566250000|2022-02-22 21:44:10|||||||||18
1645566260000|2022-02-22 21:44:20|||||||||47
1645566270000|2022-02-22 21:44:30|||||||||7
1645566280000|2022-02-22 21:44:40|||||||||3
1645566290000|2022-02-22 21:44:50|||||||||67
1645566300000|2022-02-22 21:45:00|||||||||13
1645566310000|2022-02-22 21:45:10|||||||||8
1645566320000|2022-02-22 21:45:20|||||||||12
1645566330000|2022-02-22 21:45:30|||||||||6
1645566340000|2022-02-22 21:45:40|4324.26|4323.66|4324.26|4323.66|4324.26|4323.66|4324.26|4323.66|118
1645566350000|2022-02-22 21:45:50|||||||||2
1645566360000|2022-02-22 21:46:00|4324.01|4323.41|4324.26|4323.66|4324.51|4323.91|4324.01|4323.41|79
1645566370000|2022-02-22 21:46:10|||||||||12
1645566380000|2022-02-22 21:46:20|4324.51|4323.91|4324.26|4323.66|4324.51|4323.91|4324.26|4323.66|309
1645566390000|2022-02-22 21:46:30|4324.51|4323.91|4324.51|4323.91|4324.51|4323.91|4324.51|4323.91|30
1645566400000|2022-02-22 21:46:40|4324.38|4323.78|4324.51|4323.91|4324.51|4323.91|4324.38|4323.78|54
1645566410000|2022-02-22 21:46:50|||||||||10
1645566420000|2022-02-22 21:47:00|4324.26|4323.66|4324.51|4323.91|4324.51|4323.91|4324.26|4323.66|218
1645566430000|2022-02-22 21:47:10|||||||||6
1645566440000|2022-02-22 21:47:20|||||||||2
1645566450000|2022-02-22 21:47:30|||||||||16
1645566460000|2022-02-22 21:47:40|||||||||20
1645566470000|2022-02-22 21:47:50|||||||||217
1645566480000|2022-02-22 21:48:00|4324.26|4323.66|4324.51|4323.91|4324.51|4323.91|4324.26|4323.66|185
1645566490000|2022-02-22 21:48:10|||||||||4
1645566500000|2022-02-22 21:48:20|||||||||66
1645566510000|2022-02-22 21:48:30|||||||||39
1645566520000|2022-02-22 21:48:40|4324.26|4323.66|4324.51|4323.91|4324.51|4323.91|4324.26|4323.66|1176
1645566530000|2022-02-22 21:48:50|4324.26|4323.66|4324.51|4323.91|4324.51|4323.91|4324.26|4323.66|56
1645566540000|2022-02-22 21:49:00|4324.38|4323.78|4324.51|4323.91|4324.51|4323.91|4324.26|4323.66|75
1645566550000|2022-02-22 21:49:10|4324.26|4323.66|4324.51|4323.91|4324.51|4323.91|4324.26|4323.66|134
1645566560000|2022-02-22 21:49:20|||||||||20
1645566570000|2022-02-22 21:49:30|||||||||55
1645566580000|2022-02-22 21:49:40|||||||||17
1645566590000|2022-02-22 21:49:50|4324.26|4323.66|4324.26|4323.66|4324.26|4323.66|4324.26|4323.66|107
1645566600000|2022-02-22 21:50:00|4324.51|4323.91|4324.51|4323.91|4324.51|4323.91|4324.51|4323.91|68
1645566610000|2022-02-22 21:50:10|4324.26|4323.66|4324.51|4323.91|4324.51|4323.91|4324.26|4323.66|169
1645566620000|2022-02-22 21:50:20|||||||||2
1645566630000|2022-02-22 21:50:30|||||||||1
1645566640000|2022-02-22 21:50:40|||||||||29
1645566650000|2022-02-22 21:50:50|||||||||1
1645566660000|2022-02-22 21:51:00|||||||||29
1645566670000|2022-02-22 21:51:10|4324.26|4323.66|4323.51|4322.91|4324.26|4323.66|4323.51|4322.91|324
1645566680000|2022-02-22 21:51:20|4323.76|4323.16|4324.01|4323.41|4324.01|4323.41|4323.51|4322.91|41
1645566690000|2022-02-22 21:51:30|4323.76|4323.16|4321.13|4320.53|4324.01|4323.41|4320.51|4319.91|631
1645566700000|2022-02-22 21:51:40|4321.01|4320.41|4319.38|4318.78|4321.01|4320.41|4319.01|4318.41|358
1645566710000|2022-02-22 21:51:50|4319.26|4318.66|4316.26|4315.66|4319.26|4318.66|4316.26|4315.66|471
1645566720000|2022-02-22 21:52:00|4317.01|4316.41|4317.76|4317.16|4318.13|4317.53|4315.76|4315.16|522
1645566730000|2022-02-22 21:52:10|4317.38|4316.78|4318.76|4318.16|4319.51|4318.91|4317.13|4316.53|186
1645566740000|2022-02-22 21:52:20|4318.26|4317.66|4319.38|4318.78|4319.63|4319.03|4318.26|4317.66|117
1645566750000|2022-02-22 21:52:30|4319.26|4318.66|4320.01|4319.41|4320.88|4320.28|4319.26|4318.66|102
1645566760000|2022-02-22 21:52:40|4319.76|4319.16|4319.01|4318.41|4320.01|4319.41|4318.76|4318.16|82
1645566770000|2022-02-22 21:52:50|4319.13|4318.53|4317.88|4317.28|4319.38|4318.78|4317.76|4317.16|103
1645566780000|2022-02-22 21:53:00|4318.13|4317.53|4317.26|4316.66|4318.38|4317.78|4317.26|4316.66|101
1645566790000|2022-02-22 21:53:10|4317.01|4316.41|4317.76|4317.16|4318.26|4317.66|4316.76|4316.16|89
1645566800000|2022-02-22 21:53:20|4317.88|4317.28|4318.51|4317.91|4318.88|4318.28|4317.88|4317.28|48
1645566810000|2022-02-22 21:53:30|4318.63|4318.03|4318.38|4317.78|4318.63|4318.03|4318.13|4317.53|13
1645566820000|2022-02-22 21:53:40|4318.26|4317.66|4317.51|4316.91|4318.26|4317.66|4317.51|4316.91|21
1645566830000|2022-02-22 21:53:50|4317.76|4317.16|4317.51|4316.91|4317.76|4317.16|4317.51|4316.91|18
1645566840000|2022-02-22 21:54:00|4317.38|4316.78|4317.76|4317.16|4317.88|4317.28|4317.26|4316.66|36
1645566850000|2022-02-22 21:54:10|4318.51|4317.91|4319.01|4318.41|4319.01|4318.41|4318.01|4317.41|125
1645566860000|2022-02-22 21:54:20|4318.88|4318.28|4319.01|4318.41|4319.01|4318.41|4318.76|4318.16|9
1645566870000|2022-02-22 21:54:30|4318.76|4318.16|4319.38|4318.78|4319.38|4318.78|4318.76|4318.16|28
1645566880000|2022-02-22 21:54:40|4319.13|4318.53|4318.63|4318.03|4319.13|4318.53|4318.63|4318.03|52
1645566890000|2022-02-22 21:54:50|4318.26|4317.66|4317.76|4317.16|4318.26|4317.66|4317.76|4317.16|56
1645566900000|2022-02-22 21:55:00|4317.88|4317.28|4317.51|4316.91|4318.13|4317.53|4317.51|4316.91|120
1645566910000|2022-02-22 21:55:10|4317.26|4316.66|4316.63|4316.03|4317.38|4316.78|4316.51|4315.91|96
1645566920000|2022-02-22 21:55:20|4316.76|4316.16|4316.76|4316.16|4316.76|4316.16|4316.63|4316.03|24
1645566930000|2022-02-22 21:55:30|4317.13|4316.53|4317.38|4316.78|4317.38|4316.78|4317.13|4316.53|47
1645566940000|2022-02-22 21:55:40|4317.51|4316.91|4317.13|4316.53|4317.76|4317.16|4317.13|4316.53|78
1645566950000|2022-02-22 21:55:50|4317.01|4316.41|4317.88|4317.28|4317.88|4317.28|4317.01|4316.41|84
1645566960000|2022-02-22 21:56:00|4317.76|4317.16|4317.01|4316.41|4317.88|4317.28|4317.01|4316.41|138
1645566970000|2022-02-22 21:56:10|4317.13|4316.53|4316.26|4315.66|4317.13|4316.53|4315.76|4315.16|233
1645566980000|2022-02-22 21:56:20|4316.13|4315.53|4316.13|4315.53|4316.26|4315.66|4316.01|4315.41|70
1645566990000|2022-02-22 21:56:30|4316.26|4315.66|4316.51|4315.91|4316.76|4316.16|4316.01|4315.41|232
1645567000000|2022-02-22 21:56:40|4316.63|4316.03|4317.51|4316.91|4317.51|4316.91|4316.63|4316.03|46
1645567010000|2022-02-22 21:56:50|4317.26|4316.66|4317.88|4317.28|4317.88|4317.28|4317.26|4316.66|19
1645567020000|2022-02-22 21:57:00|4318.01|4317.41|4318.01|4317.41|4318.01|4317.41|4317.76|4317.16|18
1645567030000|2022-02-22 21:57:10|4318.26|4317.66|4317.76|4317.16|4318.26|4317.66|4317.76|4317.16|54
1645567040000|2022-02-22 21:57:20|4317.88|4317.28|4317.63|4317.03|4318.01|4317.41|4317.63|4317.03|50
1645567050000|2022-02-22 21:57:30|4317.51|4316.91|4317.01|4316.41|4317.76|4317.16|4317.01|4316.41|116
1645567060000|2022-02-22 21:57:40|4317.13|4316.53|4316.88|4316.28|4317.13|4316.53|4316.88|4316.28|58
1645567070000|2022-02-22 21:57:50|4316.76|4316.16|4316.38|4315.78|4316.76|4316.16|4316.38|4315.78|77
1645567080000|2022-02-22 21:58:00|4316.51|4315.91|4316.38|4315.78|4316.51|4315.91|4316.26|4315.66|19
1645567090000|2022-02-22 21:58:10|4316.51|4315.91|4316.63|4316.03|4316.63|4316.03|4316.51|4315.91|68
1645567100000|2022-02-22 21:58:20|4316.76|4316.16|4316.76|4316.16|4316.76|4316.16|4316.76|4316.16|9
1645567110000|2022-02-22 21:58:30|4316.63|4316.03|4316.51|4315.91|4316.63|4316.03|4316.38|4315.78|7
1645567120000|2022-02-22 21:58:40|4316.63|4316.03|4316.76|4316.16|4316.76|4316.16|4316.51|4315.91|19
1645567130000|2022-02-22 21:58:50|4316.63|4316.03|4317.01|4316.41|4317.01|4316.41|4316.63|4316.03|36
1645567140000|2022-02-22 21:59:00|4317.26|4316.66|4317.26|4316.66|4317.38|4316.78|4317.26|4316.66|72
1645567150000|2022-02-22 21:59:10|4317.38|4316.78|4317.01|4316.41|4317.76|4317.16|4317.01|4316.41|88
1645567160000|2022-02-22 21:59:20|4316.88|4316.28|4317.13|4316.53|4317.26|4316.66|4316.76|4316.16|41
1645567170000|2022-02-22 21:59:30|4317.38|4316.78|4317.38|4316.78|4317.51|4316.91|4317.26|4316.66|97
1645567180000|2022-02-22 21:59:40|4317.51|4316.91|4317.38|4316.78|4317.51|4316.91|4317.38|4316.78|62
1645567190000|2022-02-22 21:59:50|4317.13|4316.53|4317.69|4316.19|4317.69|4316.53|4316.63|4316.03|64
1645567200000|2022-02-22 22:00:00|4317.94|4316.44|4317.98|4316.48|4317.98|4316.48|4317.94|4316.44|0
1645567230000|2022-02-22 22:00:30|4317.83|4316.33|4317.83|4316.33|4317.83|4316.33|4317.83|4316.33|0
1645567240000|2022-02-22 22:00:40|4317.98|4316.48|4317.98|4316.48|4317.98|4316.48|4317.98|4316.48|0
1645567250000|2022-02-22 22:00:50|4318.05|4316.55|4318.05|4316.55|4318.05|4316.55|4318.05|4316.55|0
1645567260000|2022-02-22 22:01:00|4317.98|4316.48|4317.98|4316.48|4317.98|4316.48|4317.98|4316.48|0
1645567310000|2022-02-22 22:01:50|4318.19|4316.69|4318.19|4316.69|4318.19|4316.69|4318.19|4316.69|0
1645567320000|2022-02-22 22:02:00|4318.23|4316.73|4318.23|4316.73|4318.23|4316.73|4318.23|4316.73|0
1645567330000|2022-02-22 22:02:10|4318.41|4316.91|4318.41|4316.91|4318.41|4316.91|4318.41|4316.91|0
1645567350000|2022-02-22 22:02:30|4318.52|4317.02|4318.52|4317.02|4318.52|4317.02|4318.52|4317.02|0
1645567360000|2022-02-22 22:02:40|4318.41|4316.91|4318.41|4316.91|4318.41|4316.91|4318.41|4316.91|0
1645567370000|2022-02-22 22:02:50|4318.48|4316.98|4318.48|4316.98|4318.48|4316.98|4318.45|4316.95|0
1645567380000|2022-02-22 22:03:00|4318.67|4317.17|4318.67|4317.17|4318.67|4317.17|4318.67|4317.17|0
1645567400000|2022-02-22 22:03:20|4318.56|4317.06|4318.48|4316.98|4318.56|4317.06|4318.48|4316.98|0
1645567410000|2022-02-22 22:03:30|4318.52|4317.02|4318.52|4317.02|4318.52|4317.02|4318.52|4317.02|0
1645567430000|2022-02-22 22:03:50|4318.37|4316.87|4318.52|4317.02|4318.52|4317.02|4318.37|4316.87|0
1645567440000|2022-02-22 22:04:00|4318.45|4316.95|4318.45|4316.95|4318.45|4316.95|4318.45|4316.95|0
1645567460000|2022-02-22 22:04:20|4318.63|4317.13|4318.45|4316.95|4318.63|4317.13|4318.45|4316.95|0
1645567490000|2022-02-22 22:04:50|4318.23|4316.73|4318.3|4316.8|4318.41|4316.91|4318.23|4316.73|0
1645567500000|2022-02-22 22:05:00|4318.19|4316.69|4318.19|4316.69|4318.19|4316.69|4318.19|4316.69|0
1645567510000|2022-02-22 22:05:10|4317.94|4316.44|4317.94|4316.44|4317.94|4316.44|4317.94|4316.44|0
1645567520000|2022-02-22 22:05:20|4317.98|4316.48|4317.98|4316.48|4317.98|4316.48|4317.98|4316.48|0
1645567530000|2022-02-22 22:05:30|4317.83|4316.33|4317.83|4316.33|4317.83|4316.33|4317.83|4316.33|0
1645567540000|2022-02-22 22:05:40|4317.8|4316.3|4317.8|4316.3|4317.8|4316.3|4317.8|4316.3|0
1645567550000|2022-02-22 22:05:50|4317.51|4316.01|4317.51|4316.01|4317.51|4316.01|4317.51|4316.01|0
1645567570000|2022-02-22 22:06:10|4317.65|4316.15|4317.65|4316.15|4317.65|4316.15|4317.65|4316.15|0
1645567580000|2022-02-22 22:06:20|4317.51|4316.01|4317.51|4316.01|4317.51|4316.01|4317.51|4316.01|0
1645567610000|2022-02-22 22:06:50|4317.36|4315.86|4317.4|4315.9|4317.4|4315.9|4317.36|4315.86|0
1645567620000|2022-02-22 22:07:00|4317.36|4315.86|4317.36|4315.86|4317.43|4315.93|4317.36|4315.86|0
1645567640000|2022-02-22 22:07:20|4316.45|4314.95|4316.45|4314.95|4316.45|4314.95|4316.45|4314.95|0
1645567650000|2022-02-22 22:07:30|4316.41|4314.91|4316.41|4314.91|4316.41|4314.91|4316.41|4314.91|0
1645567660000|2022-02-22 22:07:40|4317.32|4315.82|4316.56|4315.06|4317.32|4315.82|4316.56|4315.06|0
1645567670000|2022-02-22 22:07:50|4316.41|4314.91|4316.41|4314.91|4316.41|4314.91|4316.41|4314.91|0
1645567680000|2022-02-22 22:08:00|4316.34|4314.84|4316.34|4314.84|4316.34|4314.84|4316.34|4314.84|0
1645567720000|2022-02-22 22:08:40|4316.48|4314.98|4316.48|4314.98|4316.48|4314.98|4316.48|4314.98|0
1645567800000|2022-02-22 22:10:00|4316.52|4315.02|4316.52|4315.02|4316.52|4315.02|4316.52|4315.02|0
1645567860000|2022-02-22 22:11:00|4316.26|4314.76|4316.23|4314.73|4316.26|4314.76|4316.23|4314.73|0
1645567870000|2022-02-22 22:11:10|4316.19|4314.69|4316.48|4314.98|4316.48|4314.98|4316.19|4314.69|0
1645567910000|2022-02-22 22:11:50|4316.59|4315.09|4316.59|4315.09|4316.59|4315.09|4316.59|4315.09|0
1645567920000|2022-02-22 22:12:00|4316.56|4315.06|4316.56|4315.06|4316.56|4315.06|4316.56|4315.06|0
1645568020000|2022-02-22 22:13:40|4316.16|4314.66|4316.16|4314.66|4316.16|4314.66|4316.16|4314.66|0
1645568030000|2022-02-22 22:13:50|4316.12|4314.62|4316.12|4314.62|4316.12|4314.62|4316.12|4314.62|0
1645568070000|2022-02-22 22:14:30|4316.19|4314.69|4316.19|4314.69|4316.19|4314.69|4316.19|4314.69|0
1645568080000|2022-02-22 22:14:40|4316.12|4314.62|4316.12|4314.62|4316.12|4314.62|4316.12|4314.62|0
1645568190000|2022-02-22 22:16:30|4316.45|4314.95|4316.45|4314.95|4316.45|4314.95|4316.45|4314.95|0
1645568200000|2022-02-22 22:16:40|4316.56|4315.06|4316.56|4315.06|4316.56|4315.06|4316.56|4315.06|0
1645568260000|2022-02-22 22:17:40|4316.67|4315.17|4316.56|4315.06|4316.67|4315.17|4316.56|4315.06|0
1645568290000|2022-02-22 22:18:10|4316.59|4315.09|4316.56|4315.06|4316.59|4315.09|4316.56|4315.06|0
1645568350000|2022-02-22 22:19:10|4316.41|4314.91|4316.41|4314.91|4316.41|4314.91|4316.41|4314.91|0
1645568360000|2022-02-22 22:19:20|4316.34|4314.84|4316.08|4314.58|4316.34|4314.84|4316.08|4314.58|0
1645568370000|2022-02-22 22:19:30|4316.05|4314.55|4316.16|4314.66|4316.16|4314.66|4316.05|4314.55|0
1645568390000|2022-02-22 22:19:50|4316.3|4314.8|4316.3|4314.8|4316.3|4314.8|4316.3|4314.8|0
1645568410000|2022-02-22 22:20:10|4316.34|4314.84|4316.67|4315.17|4316.67|4315.17|4316.3|4314.8|0
1645568440000|2022-02-22 22:20:40|4316.52|4315.02|4316.52|4315.02|4316.52|4315.02|4316.52|4315.02|0
1645568480000|2022-02-22 22:21:20|4316.56|4315.06|4316.56|4315.06|4316.56|4315.06|4316.56|4315.06|0
1645568560000|2022-02-22 22:22:40|4316.59|4315.09|4316.59|4315.09|4316.59|4315.09|4316.59|4315.09|0
1645568600000|2022-02-22 22:23:20|4316.56|4315.06|4316.67|4315.17|4316.67|4315.17|4316.56|4315.06|0
1645568750000|2022-02-22 22:25:50|4316.74|4315.24|4316.74|4315.24|4316.74|4315.24|4316.74|4315.24|0
1645568770000|2022-02-22 22:26:10|4316.67|4315.17|4316.67|4315.17|4316.67|4315.17|4316.52|4315.02|0
1645568810000|2022-02-22 22:26:50|4316.74|4315.24|4316.74|4315.24|4316.74|4315.24|4316.74|4315.24|0
1645568820000|2022-02-22 22:27:00|4316.78|4315.28|4316.74|4315.24|4316.78|4315.28|4316.74|4315.24|0
1645568830000|2022-02-22 22:27:10|4316.7|4315.2|4316.7|4315.2|4316.7|4315.2|4316.7|4315.2|0
1645568840000|2022-02-22 22:27:20|4316.56|4315.06|4316.56|4315.06|4316.56|4315.06|4316.41|4314.91|0
1645568920000|2022-02-22 22:28:40|4316.78|4315.28|4317.32|4315.82|4317.32|4315.82|4316.56|4315.06|0
1645568930000|2022-02-22 22:28:50|4316.59|4315.09|4316.59|4315.09|4316.59|4315.09|4316.59|4315.09|0
1645568940000|2022-02-22 22:29:00|4317.32|4315.82|4316.59|4315.09|4317.69|4316.19|4316.59|4315.09|0
1645568950000|2022-02-22 22:29:10|4316.78|4315.28|4317.51|4316.01|4317.51|4316.01|4316.78|4315.28|0
1645568960000|2022-02-22 22:29:20|4317.25|4315.75|4317.32|4315.82|4317.32|4315.82|4317.14|4315.64|0
1645568990000|2022-02-22 22:29:50|4317.69|4316.19|4317.98|4316.48|4317.98|4316.48|4317.69|4316.19|0
1645569010000|2022-02-22 22:30:10|4317.91|4316.41|4317.91|4316.41|4317.91|4316.41|4317.91|4316.41|0
1645569030000|2022-02-22 22:30:30|4317.98|4316.48|4317.98|4316.48|4317.98|4316.48|4317.98|4316.48|0
1645569040000|2022-02-22 22:30:40|4317.72|4316.22|4317.72|4316.22|4317.72|4316.22|4317.1|4315.6|0
1645569050000|2022-02-22 22:30:50|4317.76|4316.26|4317.76|4316.26|4317.76|4316.26|4317.76|4316.26|0
1645569080000|2022-02-22 22:31:20|4317.72|4316.22|4317.72|4316.22|4317.72|4316.22|4317.72|4316.22|0
1645569170000|2022-02-22 22:32:50|4317.69|4316.19|4317.69|4316.19|4317.69|4316.19|4317.69|4316.19|0
1645569260000|2022-02-22 22:34:20|4318.05|4316.55|4317.69|4316.19|4318.23|4316.73|4317.69|4316.19|0
1645569270000|2022-02-22 22:34:30|4317.32|4315.82|4317.32|4315.82|4317.32|4315.82|4317.32|4315.82|0
1645569290000|2022-02-22 22:34:50|4317.51|4316.01|4317.51|4316.01|4317.51|4316.01|4317.51|4316.01|0
1645569310000|2022-02-22 22:35:10|4317.72|4316.22|4317.8|4316.3|4317.8|4316.3|4317.72|4316.22|0
1645569340000|2022-02-22 22:35:40|4317.87|4316.37|4317.87|4316.37|4317.87|4316.37|4317.87|4316.37|0
1645569350000|2022-02-22 22:35:50|4317.8|4316.3|4317.8|4316.3|4317.8|4316.3|4317.8|4316.3|0
1645569460000|2022-02-22 22:37:40|4318.37|4316.87|4318.37|4316.87|4318.37|4316.87|4318.37|4316.87|0
1645569470000|2022-02-22 22:37:50|4318.34|4316.84|4317.87|4316.37|4318.34|4316.84|4317.87|4316.37|0
1645569480000|2022-02-22 22:38:00|4317.69|4316.19|4317.69|4316.19|4317.69|4316.19|4317.69|4316.19|0
1645569500000|2022-02-22 22:38:20|4317.58|4316.08|4317.58|4316.08|4317.58|4316.08|4317.58|4316.08|0
1645569510000|2022-02-22 22:38:30|4317.54|4316.04|4317.58|4316.08|4317.58|4316.08|4317.54|4316.04|0
1645569520000|2022-02-22 22:38:40|4317.62|4316.12|4317.62|4316.12|4317.62|4316.12|4317.62|4316.12|0
1645569530000|2022-02-22 22:38:50|4317.8|4316.3|4317.8|4316.3|4317.8|4316.3|4317.8|4316.3|0
1645569560000|2022-02-22 22:39:20|4317.65|4316.15|4317.65|4316.15|4317.65|4316.15|4317.65|4316.15|0
1645569570000|2022-02-22 22:39:30|4317.62|4316.12|4317.87|4316.37|4317.87|4316.37|4317.62|4316.12|0
1645569580000|2022-02-22 22:39:40|4317.91|4316.41|4317.83|4316.33|4317.91|4316.41|4317.83|4316.33|0
1645569590000|2022-02-22 22:39:50|4317.8|4316.3|4317.8|4316.3|4317.8|4316.3|4317.8|4316.3|0
1645569650000|2022-02-22 22:40:50|4317.76|4316.26|4317.76|4316.26|4317.76|4316.26|4317.76|4316.26|0
1645569730000|2022-02-22 22:42:10|4317.83|4316.33|4317.83|4316.33|4317.83|4316.33|4317.83|4316.33|0
1645569780000|2022-02-22 22:43:00|4317.76|4316.26|4317.76|4316.26|4317.76|4316.26|4317.72|4316.22|0
1645569860000|2022-02-22 22:44:20|4317.8|4316.3|4317.8|4316.3|4317.8|4316.3|4317.8|4316.3|0
1645569870000|2022-02-22 22:44:30|4317.76|4316.26|4317.76|4316.26|4317.76|4316.26|4317.76|4316.26|0
1645569920000|2022-02-22 22:45:20|4317.94|4316.44|4317.76|4316.26|4317.94|4316.44|4317.76|4316.26|0
1645569930000|2022-02-22 22:45:30|4317.65|4316.15|4317.65|4316.15|4317.65|4316.15|4317.65|4316.15|0
1645569940000|2022-02-22 22:45:40|4317.69|4316.19|4317.69|4316.19|4317.69|4316.19|4317.69|4316.19|0
1645569970000|2022-02-22 22:46:10|4317.65|4316.15|4317.69|4316.19|4317.69|4316.19|4317.65|4316.15|0
1645569980000|2022-02-22 22:46:20|4317.76|4316.26|4317.76|4316.26|4317.76|4316.26|4317.76|4316.26|0
1645569990000|2022-02-22 22:46:30|4317.8|4316.3|4317.8|4316.3|4317.8|4316.3|4317.8|4316.3|0
1645570020000|2022-02-22 22:47:00|4317.76|4316.26|4317.72|4316.22|4317.76|4316.26|4317.72|4316.22|0
1645570040000|2022-02-22 22:47:20|4317.76|4316.26|4317.76|4316.26|4317.76|4316.26|4317.76|4316.26|0
1645570050000|2022-02-22 22:47:30|4317.72|4316.22|4317.72|4316.22|4317.72|4316.22|4317.72|4316.22|0
1645570070000|2022-02-22 22:47:50|4317.69|4316.19|4317.69|4316.19|4317.69|4316.19|4317.69|4316.19|0
1645570110000|2022-02-22 22:48:30|4317.47|4315.97|4317.47|4315.97|4317.47|4315.97|4317.47|4315.97|0
1645570130000|2022-02-22 22:48:50|4317.69|4316.19|4317.69|4316.19|4317.69|4316.19|4317.69|4316.19|0
1645570140000|2022-02-22 22:49:00|4317.72|4316.22|4317.72|4316.22|4317.72|4316.22|4317.72|4316.22|0
1645570170000|2022-02-22 22:49:30|4317.83|4316.33|4317.83|4316.33|4317.83|4316.33|4317.83|4316.33|0
1645570180000|2022-02-22 22:49:40|4317.87|4316.37|4317.83|4316.33|4317.87|4316.37|4317.83|4316.33|0
1645570190000|2022-02-22 22:49:50|4317.87|4316.37|4317.8|4316.3|4317.87|4316.37|4317.8|4316.3|0
1645570200000|2022-02-22 22:50:00|4317.76|4316.26|4317.83|4316.33|4317.83|4316.33|4317.76|4316.26|0
1645570230000|2022-02-22 22:50:30|4317.91|4316.41|4317.91|4316.41|4317.91|4316.41|4317.91|4316.41|0
1645570250000|2022-02-22 22:50:50|4317.94|4316.44|4317.94|4316.44|4317.94|4316.44|4317.94|4316.44|0
1645570270000|2022-02-22 22:51:10|4318.05|4316.55|4318.05|4316.55|4318.05|4316.55|4318.05|4316.55|0
1645570280000|2022-02-22 22:51:20|4317.94|4316.44|4317.65|4316.15|4317.94|4316.44|4317.65|4316.15|0
1645570290000|2022-02-22 22:51:30|4317.72|4316.22|4317.8|4316.3|4317.87|4316.37|4317.72|4316.22|0
1645570320000|2022-02-22 22:52:00|4317.83|4316.33|4317.83|4316.33|4317.83|4316.33|4317.83|4316.33|0
1645570330000|2022-02-22 22:52:10|4317.8|4316.3|4317.8|4316.3|4317.8|4316.3|4317.8|4316.3|0
1645570350000|2022-02-22 22:52:30|4317.87|4316.37|4317.87|4316.37|4317.87|4316.37|4317.87|4316.37|0
1645570390000|2022-02-22 22:53:10|4317.83|4316.33|4317.83|4316.33|4317.83|4316.33|4317.83|4316.33|0
1645570400000|2022-02-22 22:53:20|4317.87|4316.37|4317.87|4316.37|4317.87|4316.37|4317.87|4316.37|0
1645570420000|2022-02-22 22:53:40|4317.83|4316.33|4317.83|4316.33|4317.83|4316.33|4317.83|4316.33|0
1645570470000|2022-02-22 22:54:30|4317.8|4316.3|4317.8|4316.3|4317.8|4316.3|4317.8|4316.3|0
1645570490000|2022-02-22 22:54:50|4317.83|4316.33|4317.87|4316.37|4317.87|4316.37|4317.83|4316.33|0
1645570500000|2022-02-22 22:55:00|4317.8|4316.3|4317.8|4316.3|4317.8|4316.3|4317.8|4316.3|0
1645570510000|2022-02-22 22:55:10|4317.83|4316.33|4317.83|4316.33|4317.83|4316.33|4317.83|4316.33|0
1645570530000|2022-02-22 22:55:30|4317.8|4316.3|4317.8|4316.3|4317.8|4316.3|4317.8|4316.3|0
1645570540000|2022-02-22 22:55:40|4317.72|4316.22|4317.51|4316.01|4317.72|4316.22|4317.51|4316.01|0
1645570590000|2022-02-22 22:56:30|4317.32|4315.82|4317.32|4315.82|4317.32|4315.82|4317.32|4315.82|0
1645570610000|2022-02-22 22:56:50|4317.29|4315.79|4317.32|4315.82|4317.32|4315.82|4317.29|4315.79|0
1645570620000|2022-02-22 22:57:00|4317.43|4315.93|4317.43|4315.93|4317.43|4315.93|4317.43|4315.93|0
1645570640000|2022-02-22 22:57:20|4317.4|4315.9|4317.4|4315.9|4317.4|4315.9|4317.4|4315.9|0
1645570660000|2022-02-22 22:57:40|4317.36|4315.86|4317.36|4315.86|4317.36|4315.86|4317.36|4315.86|0
1645570690000|2022-02-22 22:58:10|4317.25|4315.75|4317.14|4315.64|4317.25|4315.75|4317.14|4315.64|0
1645570720000|2022-02-22 22:58:40|4316.99|4315.49|4317.29|4315.79|4317.29|4315.79|4316.99|4315.49|0
1645570730000|2022-02-22 22:58:50|4317.21|4315.71|4317.21|4315.71|4317.21|4315.71|4317.21|4315.71|0
1645570780000|2022-02-22 22:59:40|4317.18|4315.68|4317.18|4315.68|4317.18|4315.68|4317.18|4315.68|0
1645570800000|2022-02-22 23:00:00|4315.88|4315.28|4317.63|4317.03|4317.88|4317.28|4315.88|4315.28|286
1645570810000|2022-02-22 23:00:10|4317.51|4316.91|4316.51|4315.91|4317.63|4317.03|4316.51|4315.91|97
1645570820000|2022-02-22 23:00:20|4316.63|4316.03|4317.26|4316.66|4317.38|4316.78|4316.63|4316.03|58
1645570830000|2022-02-22 23:00:30|4317.51|4316.91|4319.26|4318.66|4319.26|4318.66|4317.51|4316.91|126
1645570840000|2022-02-22 23:00:40|4319.38|4318.78|4319.13|4318.53|4320.01|4319.41|4318.76|4318.16|96
1645570850000|2022-02-22 23:00:50|4319.01|4318.41|4319.88|4319.28|4320.51|4319.91|4318.88|4318.28|120
1645570860000|2022-02-22 23:01:00|4319.76|4319.16|4320.01|4319.41|4320.51|4319.91|4319.26|4318.66|76
1645570870000|2022-02-22 23:01:10|4319.76|4319.16|4319.88|4319.28|4319.88|4319.28|4318.88|4318.28|48
1645570880000|2022-02-22 23:01:20|4320.01|4319.41|4319.63|4319.03|4320.01|4319.41|4319.51|4318.91|51
1645570890000|2022-02-22 23:01:30|4319.38|4318.78|4319.38|4318.78|4319.76|4319.16|4319.13|4318.53|67
1645570900000|2022-02-22 23:01:40|4319.51|4318.91|4320.38|4319.78|4320.38|4319.78|4319.38|4318.78|97
1645570910000|2022-02-22 23:01:50|4320.51|4319.91|4320.88|4320.28|4321.26|4320.66|4320.51|4319.91|85
1645570920000|2022-02-22 23:02:00|4321.01|4320.41|4321.76|4321.16|4321.76|4321.16|4321.01|4320.41|82
1645570930000|2022-02-22 23:02:10|4322.01|4321.41|4323.01|4322.41|4323.01|4322.41|4322.01|4321.41|185
1645570940000|2022-02-22 23:02:20|4323.13|4322.53|4322.38|4321.78|4323.13|4322.53|4321.51|4320.91|115
1645570950000|2022-02-22 23:02:30|4322.26|4321.66|4321.51|4320.91|4322.51|4321.91|4321.51|4320.91|24
1645570960000|2022-02-22 23:02:40|4321.76|4321.16|4321.51|4320.91|4321.88|4321.28|4321.26|4320.66|26
1645570970000|2022-02-22 23:02:50|4321.13|4320.53|4321.26|4320.66|4321.26|4320.66|4321.01|4320.41|37
1645570980000|2022-02-22 23:03:00|4321.13|4320.53|4321.38|4320.78|4321.38|4320.78|4321.01|4320.41|21
1645570990000|2022-02-22 23:03:10|4321.51|4320.91|4321.76|4321.16|4321.88|4321.28|4321.38|4320.78|9
1645571000000|2022-02-22 23:03:20|4321.63|4321.03|4321.01|4320.41|4321.63|4321.03|4321.01|4320.41|27
1645571010000|2022-02-22 23:03:30|4320.76|4320.16|4321.01|4320.41|4321.01|4320.41|4320.76|4320.16|15
1645571020000|2022-02-22 23:03:40|4320.76|4320.16|4321.38|4320.78|4321.38|4320.78|4320.26|4319.66|69
1645571030000|2022-02-22 23:03:50|4321.01|4320.41|4321.38|4320.78|4321.38|4320.78|4321.01|4320.41|13
1645571040000|2022-02-22 23:04:00|4321.26|4320.66|4322.76|4322.16|4322.76|4322.16|4321.26|4320.66|60
1645571050000|2022-02-22 23:04:10|4322.38|4321.78|4322.76|4322.16|4322.76|4322.16|4322.26|4321.66|39
1645571060000|2022-02-22 23:04:20|4322.88|4322.28|4322.51|4321.91|4323.01|4322.41|4322.38|4321.78|42
1645571070000|2022-02-22 23:04:30|4322.63|4322.03|4322.38|4321.78|4322.76|4322.16|4322.26|4321.66|39
1645571080000|2022-02-22 23:04:40|4322.51|4321.91|4322.01|4321.41|4322.63|4322.03|4321.88|4321.28|54
1645571090000|2022-02-22 23:04:50|4321.76|4321.16|4322.01|4321.41|4322.13|4321.53|4321.76|4321.16|18
1645571100000|2022-02-22 23:05:00|4322.26|4321.66|4322.51|4321.91|4323.01|4322.41|4322.26|4321.66|39
1645571110000|2022-02-22 23:05:10|4322.38|4321.78|4321.88|4321.28|4322.51|4321.91|4321.76|4321.16|25
1645571120000|2022-02-22 23:05:20|4322.01|4321.41|4321.76|4321.16|4322.13|4321.53|4321.76|4321.16|10
1645571130000|2022-02-22 23:05:30|4322.01|4321.41|4322.01|4321.41|4322.13|4321.53|4321.76|4321.16|32
1645571140000|2022-02-22 23:05:40|4322.13|4321.53|4322.51|4321.91|4322.51|4321.91|4322.13|4321.53|17
1645571150000|2022-02-22 23:05:50|4322.76|4322.16|4322.76|4322.16|4323.26|4322.66|4322.63|4322.03|81
1645571160000|2022-02-22 23:06:00|4322.63|4322.03|4322.38|4321.78|4322.76|4322.16|4322.38|4321.78|8
1645571170000|2022-02-22 23:06:10|4322.26|4321.66|4321.76|4321.16|4322.26|4321.66|4321.76|4321.16|18
1645571180000|2022-02-22 23:06:20|4322.01|4321.41|4322.01|4321.41|4322.26|4321.66|4321.88|4321.28|18
1645571190000|2022-02-22 23:06:30|4322.26|4321.66|4322.26|4321.66|4322.26|4321.66|4322.26|4321.66|10
1645571200000|2022-02-22 23:06:40|4322.13|4321.53|4322.26|4321.66|4322.26|4321.66|4322.01|4321.41|6
1645571210000|2022-02-22 23:06:50|4322.13|4321.53|4321.63|4321.03|4322.13|4321.53|4321.63|4321.03|14
1645571220000|2022-02-22 23:07:00|4321.76|4321.16|4321.76|4321.16|4321.88|4321.28|4321.76|4321.16|4
1645571230000|2022-02-22 23:07:10|4321.63|4321.03|4321.63|4321.03|4321.63|4321.03|4321.63|4321.03|7
1645571240000|2022-02-22 23:07:20|4321.76|4321.16|4322.76|4322.16|4322.76|4322.16|4321.76|4321.16|16
1645571250000|2022-02-22 23:07:30|4322.63|4322.03|4322.88|4322.28|4322.88|4322.28|4322.63|4322.03|7
1645571260000|2022-02-22 23:07:40|4322.76|4322.16|4322.51|4321.91|4322.88|4322.28|4322.01|4321.41|17
1645571270000|2022-02-22 23:07:50|4322.38|4321.78|4322.38|4321.78|4322.51|4321.91|4322.38|4321.78|5
1645571280000|2022-02-22 23:08:00|4322.51|4321.91|4322.26|4321.66|4322.63|4322.03|4322.26|4321.66|10
1645571300000|2022-02-22 23:08:20|4322.38|4321.78|4322.51|4321.91|4322.51|4321.91|4322.38|4321.78|21
1645571310000|2022-02-22 23:08:30|4322.38|4321.78|4322.63|4322.03|4323.01|4322.41|4322.38|4321.78|16
1645571320000|2022-02-22 23:08:40|4322.51|4321.91|4322.63|4322.03|4322.63|4322.03|4322.51|4321.91|0
1645571330000|2022-02-22 23:08:50|4322.51|4321.91|4322.63|4322.03|4323.01|4322.41|4322.51|4321.91|12
1645571340000|2022-02-22 23:09:00|4322.76|4322.16|4322.63|4322.03|4322.88|4322.28|4322.63|4322.03|3
1645571350000|2022-02-22 23:09:10|4322.76|4322.16|4322.26|4321.66|4322.76|4322.16|4322.26|4321.66|32
1645571360000|2022-02-22 23:09:20|4322.63|4322.03|4322.63|4322.03|4322.63|4322.03|4322.63|4322.03|9
1645571370000|2022-02-22 23:09:30|4322.51|4321.91|4322.76|4322.16|4322.76|4322.16|4322.51|4321.91|0
1645571380000|2022-02-22 23:09:40|4322.63|4322.03|4322.63|4322.03|4322.63|4322.03|4322.51|4321.91|16
1645571390000|2022-02-22 23:09:50|4322.51|4321.91|4322.38|4321.78|4322.51|4321.91|4322.38|4321.78|5
1645571400000|2022-02-22 23:10:00|4322.76|4322.16|4323.51|4322.91|4323.51|4322.91|4322.76|4322.16|79
1645571410000|2022-02-22 23:10:10|4323.38|4322.78|4323.51|4322.91|4323.51|4322.91|4323.26|4322.66|8
1645571420000|2022-02-22 23:10:20|4323.76|4323.16|4323.76|4323.16|4323.76|4323.16|4323.76|4323.16|11
1645571430000|2022-02-22 23:10:30|4323.51|4322.91|4323.51|4322.91|4323.63|4323.03|4323.38|4322.78|21
1645571440000|2022-02-22 23:10:40|4323.63|4323.03|4323.51|4322.91|4323.76|4323.16|4323.51|4322.91|24
1645571450000|2022-02-22 23:10:50|4324.01|4323.41|4324.26|4323.66|4324.26|4323.66|4323.76|4323.16|116
1645571460000|2022-02-22 23:11:00|4324.13|4323.53|4324.26|4323.66|4324.38|4323.78|4324.13|4323.53|41
1645571470000|2022-02-22 23:11:10|4324.01|4323.41|4322.26|4321.66|4324.01|4323.41|4322.01|4321.41|75
1645571480000|2022-02-22 23:11:20|4322.51|4321.91|4322.01|4321.41|4322.51|4321.91|4322.01|4321.41|18
1645571490000|2022-02-22 23:11:30|4322.26|4321.66|4322.26|4321.66|4322.26|4321.66|4322.26|4321.66|6
1645571500000|2022-02-22 23:11:40|4322.51|4321.91|4322.76|4322.16|4322.76|4322.16|4322.51|4321.91|17
1645571510000|2022-02-22 23:11:50|4323.01|4322.41|4323.26|4322.66|4323.26|4322.66|4323.01|4322.41|1
1645571520000|2022-02-22 23:12:00|4323.01|4322.41|4322.01|4321.41|4323.01|4322.41|4321.76|4321.16|46
1645571530000|2022-02-22 23:12:10|4321.76|4321.16|4321.76|4321.16|4322.01|4321.41|4321.76|4321.16|16
1645571540000|2022-02-22 23:12:20|4322.01|4321.41|4322.26|4321.66|4322.51|4321.91|4321.76|4321.16|19
1645571550000|2022-02-22 23:12:30|4322.13|4321.53|4322.26|4321.66|4322.26|4321.66|4322.13|4321.53|2
1645571560000|2022-02-22 23:12:40|4322.51|4321.91|4322.26|4321.66|4322.51|4321.91|4322.26|4321.66|4
1645571570000|2022-02-22 23:12:50|4322.01|4321.41|4322.01|4321.41|4322.01|4321.41|4322.01|4321.41|11
1645571580000|2022-02-22 23:13:00|4322.13|4321.53|4322.26|4321.66|4322.26|4321.66|4322.13|4321.53|6
1645571590000|2022-02-22 23:13:10|4322.51|4321.91|4322.76|4322.16|4322.88|4322.28|4322.51|4321.91|6
1645571600000|2022-02-22 23:13:20|4322.51|4321.91|4322.76|4322.16|4322.76|4322.16|4322.51|4321.91|1
1645571610000|2022-02-22 23:13:30|4322.51|4321.91|4322.51|4321.91|4322.51|4321.91|4322.51|4321.91|4
1645571620000|2022-02-22 23:13:40|4322.76|4322.16|4322.51|4321.91|4322.76|4322.16|4322.38|4321.78|16
1645571630000|2022-02-22 23:13:50|4322.38|4321.78|4322.63|4322.03|4322.63|4322.03|4322.26|4321.66|20
1645571640000|2022-02-22 23:14:00|4322.51|4321.91|4322.76|4322.16|4322.76|4322.16|4322.38|4321.78|2
1645571650000|2022-02-22 23:14:10|4323.01|4322.41|4323.13|4322.53|4323.26|4322.66|4323.01|4322.41|8
1645571660000|2022-02-22 23:14:20|4323.01|4322.41|4322.76|4322.16|4323.01|4322.41|4322.76|4322.16|19
1645571670000|2022-02-22 23:14:30|4322.63|4322.03|4322.76|4322.16|4322.76|4322.16|4322.51|4321.91|2
1645571680000|2022-02-22 23:14:40|4322.63|4322.03|4322.26|4321.66|4322.76|4322.16|4322.13|4321.53|30
1645571690000|2022-02-22 23:14:50|4322.51|4321.91|4322.01|4321.41|4322.51|4321.91|4322.01|4321.41|19
1645571700000|2022-02-22 23:15:00|4322.26|4321.66|4322.76|4322.16|4322.76|4322.16|4322.01|4321.41|35
1645571710000|2022-02-22 23:15:10|4322.63|4322.03|4322.01|4321.41|4322.63|4322.03|4322.01|4321.41|35
1645571720000|2022-02-22 23:15:20|4321.76|4321.16|4322.01|4321.41|4322.01|4321.41|4321.76|4321.16|9
1645571730000|2022-02-22 23:15:30|||||||||4
1645571740000|2022-02-22 23:15:40|4322.51|4321.91|4322.38|4321.78|4322.51|4321.91|4322.26|4321.66|69
1645571750000|2022-02-22 23:15:50|4322.26|4321.66|4322.01|4321.41|4322.38|4321.78|4322.01|4321.41|4
1645571760000|2022-02-22 23:16:00|4321.76|4321.16|4321.13|4320.53|4322.01|4321.41|4321.13|4320.53|51
1645571770000|2022-02-22 23:16:10|4321.01|4320.41|4321.26|4320.66|4321.26|4320.66|4321.01|4320.41|20
1645571780000|2022-02-22 23:16:20|4321.51|4320.91|4321.26|4320.66|4321.51|4320.91|4321.26|4320.66|4
1645571790000|2022-02-22 23:16:30|4321.38|4320.78|4321.51|4320.91|4321.63|4321.03|4321.38|4320.78|8
1645571800000|2022-02-22 23:16:40|4321.26|4320.66|4321.51|4320.91|4321.51|4320.91|4321.26|4320.66|4
1645571810000|2022-02-22 23:16:50|4321.38|4320.78|4321.51|4320.91|4321.51|4320.91|4321.26|4320.66|4
1645571820000|2022-02-22 23:17:00|4321.76|4321.16|4322.01|4321.41|4322.01|4321.41|4321.76|4321.16|4
1645571830000|2022-02-22 23:17:10|4322.13|4321.53|4322.26|4321.66|4322.26|4321.66|4322.01|4321.41|4
1645571840000|2022-02-22 23:17:20|4322.13|4321.53|4322.26|4321.66|4322.38|4321.78|4322.13|4321.53|5
1645571850000|2022-02-22 23:17:30|4322.13|4321.53|4322.13|4321.53|4322.26|4321.66|4322.13|4321.53|3
1645571860000|2022-02-22 23:17:40|4322.01|4321.41|4322.13|4321.53|4322.26|4321.66|4322.01|4321.41|6
1645571870000|2022-02-22 23:17:50|4322.26|4321.66|4322.01|4321.41|4322.26|4321.66|4321.88|4321.28|28
1645571880000|2022-02-22 23:18:00|4321.88|4321.28|4321.38|4320.78|4322.01|4321.41|4321.38|4320.78|16
1645571890000|2022-02-22 23:18:10|4321.26|4320.66|4321.26|4320.66|4321.38|4320.78|4321.26|4320.66|26
1645571900000|2022-02-22 23:18:20|4321.01|4320.41|4321.01|4320.41|4321.26|4320.66|4321.01|4320.41|15
1645571910000|2022-02-22 23:18:30|4321.13|4320.53|4320.63|4320.03|4321.26|4320.66|4320.51|4319.91|38
1645571920000|2022-02-22 23:18:40|4320.76|4320.16|4320.76|4320.16|4320.76|4320.16|4320.51|4319.91|23
1645571930000|2022-02-22 23:18:50|4321.01|4320.41|4320.76|4320.16|4321.01|4320.41|4320.51|4319.91|32
1645571940000|2022-02-22 23:19:00|4320.88|4320.28|4320.88|4320.28|4320.88|4320.28|4320.88|4320.28|2
1645571950000|2022-02-22 23:19:10|4321.01|4320.41|4320.88|4320.28|4321.01|4320.41|4320.88|4320.28|4
1645571960000|2022-02-22 23:19:20|4321.01|4320.41|4321.01|4320.41|4321.01|4320.41|4320.76|4320.16|4
1645571970000|2022-02-22 23:19:30|4321.63|4321.03|4321.76|4321.16|4321.76|4321.16|4321.51|4320.91|33
1645571980000|2022-02-22 23:19:40|4321.63|4321.03|4322.26|4321.66|4322.38|4321.78|4321.63|4321.03|77
1645571990000|2022-02-22 23:19:50|4322.51|4321.91|4322.51|4321.91|4323.01|4322.41|4322.51|4321.91|70
1645572000000|2022-02-22 23:20:00|4322.63|4322.03|4322.26|4321.66|4322.76|4322.16|4322.26|4321.66|34
1645572010000|2022-02-22 23:20:10|4322.01|4321.41|4321.26|4320.66|4322.01|4321.41|4321.26|4320.66|38
1645572020000|2022-02-22 23:20:20|4321.63|4321.03|4321.63|4321.03|4321.76|4321.16|4321.51|4320.91|15
1645572030000|2022-02-22 23:20:30|4321.51|4320.91|4321.63|4321.03|4321.76|4321.16|4321.51|4320.91|14
1645572040000|2022-02-22 23:20:40|||||||||2
1645572050000|2022-02-22 23:20:50|4321.51|4320.91|4321.76|4321.16|4321.76|4321.16|4321.26|4320.66|9
1645572060000|2022-02-22 23:21:00|4321.88|4321.28|4322.01|4321.41|4322.26|4321.66|4321.88|4321.28|16
1645572070000|2022-02-22 23:21:10|4322.13|4321.53|4322.63|4322.03|4322.76|4322.16|4322.13|4321.53|25
1645572080000|2022-02-22 23:21:20|4322.51|4321.91|4322.63|4322.03|4322.76|4322.16|4322.51|4321.91|9
1645572090000|2022-02-22 23:21:30|4322.51|4321.91|4322.63|4322.03|4322.63|4322.03|4322.51|4321.91|0
1645572100000|2022-02-22 23:21:40|4322.76|4322.16|4322.51|4321.91|4322.76|4322.16|4322.51|4321.91|7
1645572110000|2022-02-22 23:21:50|4322.38|4321.78|4322.51|4321.91|4322.51|4321.91|4322.26|4321.66|2
1645572120000|2022-02-22 23:22:00|4322.76|4322.16|4322.76|4322.16|4322.76|4322.16|4322.51|4321.91|6
1645572130000|2022-02-22 23:22:10|4322.88|4322.28|4322.76|4322.16|4322.88|4322.28|4322.76|4322.16|5
1645572140000|2022-02-22 23:22:20|4322.63|4322.03|4322.51|4321.91|4322.76|4322.16|4322.51|4321.91|18
1645572150000|2022-02-22 23:22:30|4322.76|4322.16|4322.63|4322.03|4322.76|4322.16|4322.51|4321.91|28
1645572160000|2022-02-22 23:22:40|4322.76|4322.16|4322.63|4322.03|4322.76|4322.16|4322.51|4321.91|10
1645572170000|2022-02-22 23:22:50|4322.51|4321.91|4322.26|4321.66|4322.63|4322.03|4322.26|4321.66|0
1645572180000|2022-02-22 23:23:00|4322.01|4321.41|4322.26|4321.66|4322.26|4321.66|4321.88|4321.28|30
1645572190000|2022-02-22 23:23:10|4322.13|4321.53|4322.26|4321.66|4322.26|4321.66|4322.01|4321.41|7
1645572200000|2022-02-22 23:23:20|4322.13|4321.53|4322.38|4321.78|4322.38|4321.78|4322.13|4321.53|8
1645572210000|2022-02-22 23:23:30|4322.26|4321.66|4322.88|4322.28|4322.88|4322.28|4322.26|4321.66|21
1645572220000|2022-02-22 23:23:40|4322.76|4322.16|4322.63|4322.03|4322.76|4322.16|4322.51|4321.91|19
1645572230000|2022-02-22 23:23:50|4322.76|4322.16|4322.76|4322.16|4322.76|4322.16|4322.76|4322.16|2
1645572240000|2022-02-22 23:24:00|4323.01|4322.41|4323.26|4322.66|4323.26|4322.66|4323.01|4322.41|37
1645572250000|2022-02-22 23:24:10|4323.01|4322.41|4323.01|4322.41|4323.01|4322.41|4323.01|4322.41|11
1645572290000|2022-02-22 23:24:50|4323.13|4322.53|4323.26|4322.66|4323.26|4322.66|4323.01|4322.41|9
1645572300000|2022-02-22 23:25:00|4323.13|4322.53|4323.01|4322.41|4323.13|4322.53|4323.01|4322.41|5
1645572310000|2022-02-22 23:25:10|4322.76|4322.16|4323.51|4322.91|4323.51|4322.91|4322.76|4322.16|52
1645572320000|2022-02-22 23:25:20|4323.76|4323.16|4323.76|4323.16|4323.76|4323.16|4323.63|4323.03|34
1645572330000|2022-02-22 23:25:30|4323.88|4323.28|4324.01|4323.41|4324.01|4323.41|4323.88|4323.28|6
1645572340000|2022-02-22 23:25:40|||||||||7
1645572350000|2022-02-22 23:25:50|4323.76|4323.16|4323.88|4323.28|4323.88|4323.28|4323.76|4323.16|28
1645572360000|2022-02-22 23:26:00|4323.76|4323.16|4324.26|4323.66|4324.26|4323.66|4323.76|4323.16|61
1645572370000|2022-02-22 23:26:10|4324.51|4323.91|4324.26|4323.66|4324.51|4323.91|4324.26|4323.66|77
1645572380000|2022-02-22 23:26:20|4324.01|4323.41|4323.88|4323.28|4324.01|4323.41|4323.76|4323.16|26
1645572390000|2022-02-22 23:26:30|4324.01|4323.41|4323.63|4323.03|4324.01|4323.41|4323.51|4322.91|20
1645572400000|2022-02-22 23:26:40|4323.76|4323.16|4324.26|4323.66|4324.51|4323.91|4323.76|4323.16|51
1645572410000|2022-02-22 23:26:50|4324.38|4323.78|4324.51|4323.91|4324.51|4323.91|4324.38|4323.78|24
1645572420000|2022-02-22 23:27:00|4324.63|4324.03|4324.51|4323.91|4324.76|4324.16|4324.51|4323.91|18
1645572430000|2022-02-22 23:27:10|4324.26|4323.66|4324.51|4323.91|4324.51|4323.91|4324.26|4323.66|25
1645572440000|2022-02-22 23:27:20|4324.38|4323.78|4324.51|4323.91|4324.51|4323.91|4324.26|4323.66|8
1645572450000|2022-02-22 23:27:30|4324.38|4323.78|4324.26|4323.66|4324.38|4323.78|4324.26|4323.66|13
1645572460000|2022-02-22 23:27:40|||||||||4
1645572470000|2022-02-22 23:27:50|4324.38|4323.78|4325.01|4324.41|4325.01|4324.41|4324.38|4323.78|152
1645572480000|2022-02-22 23:28:00|4324.76|4324.16|4325.01|4324.41|4325.01|4324.41|4324.51|4323.91|73
1645572490000|2022-02-22 23:28:10|4325.51|4324.91|4325.51|4324.91|4325.51|4324.91|4325.01|4324.41|76
1645572500000|2022-02-22 23:28:20|4325.26|4324.66|4326.01|4325.41|4326.01|4325.41|4325.26|4324.66|101
1645572510000|2022-02-22 23:28:30|||||||||49
1645572520000|2022-02-22 23:28:40|4326.13|4325.53|4327.51|4326.91|4327.76|4327.16|4326.13|4325.53|178
1645572530000|2022-02-22 23:28:50|4327.26|4326.66|4328.26|4327.66|4328.26|4327.66|4327.01|4326.41|123
1645572540000|2022-02-22 23:29:00|4328.13|4327.53|4328.51|4327.91|4328.88|4328.28|4328.13|4327.53|72
1645572550000|2022-02-22 23:29:10|4329.01|4328.41|4330.01|4329.41|4330.01|4329.41|4328.51|4327.91|136
1645572560000|2022-02-22 23:29:20|4330.51|4329.91|4329.01|4328.41|4330.51|4329.91|4328.76|4328.16|159
1645572570000|2022-02-22 23:29:30|4328.88|4328.28|4328.76|4328.16|4328.88|4328.28|4328.63|4328.03|29
1645572580000|2022-02-22 23:29:40|4328.51|4327.91|4328.01|4327.41|4328.51|4327.91|4328.01|4327.41|50
1645572590000|2022-02-22 23:29:50|4328.26|4327.66|4328.51|4327.91|4328.51|4327.91|4328.01|4327.41|27
1645572600000|2022-02-22 23:30:00|4328.76|4328.16|4328.76|4328.16|4329.01|4328.41|4328.76|4328.16|42
1645572610000|2022-02-22 23:30:10|4328.88|4328.28|4329.01|4328.41|4329.01|4328.41|4328.76|4328.16|14
1645572620000|2022-02-22 23:30:20|4328.63|4328.03|4328.63|4328.03|4329.01|4328.41|4328.51|4327.91|94
1645572630000|2022-02-22 23:30:30|4328.76|4328.16|4328.01|4327.41|4328.76|4328.16|4327.76|4327.16|28
1645572640000|2022-02-22 23:30:40|4327.76|4327.16|4328.51|4327.91|4328.51|4327.91|4327.76|4327.16|36
1645572650000|2022-02-22 23:30:50|4328.26|4327.66|4328.51|4327.91|4328.51|4327.91|4328.26|4327.66|30
1645572660000|2022-02-22 23:31:00|4328.38|4327.78|4328.51|4327.91|4328.76|4328.16|4328.26|4327.66|41
1645572670000|2022-02-22 23:31:10|4328.63|4328.03|4329.26|4328.66|4329.26|4328.66|4328.51|4327.91|35
1645572680000|2022-02-22 23:31:20|4329.13|4328.53|4329.26|4328.66|4329.51|4328.91|4328.88|4328.28|41
1645572690000|2022-02-22 23:31:30|4329.13|4328.53|4328.51|4327.91|4329.13|4328.53|4328.51|4327.91|33
1645572700000|2022-02-22 23:31:40|4328.63|4328.03|4327.76|4327.16|4328.63|4328.03|4327.76|4327.16|74
1645572710000|2022-02-22 23:31:50|4327.63|4327.03|4328.01|4327.41|4328.01|4327.41|4327.51|4326.91|107
1645572720000|2022-02-22 23:32:00|4327.76|4327.16|4326.76|4326.16|4327.76|4327.16|4326.76|4326.16|43
1645572730000|2022-02-22 23:32:10|4327.01|4326.41|4327.51|4326.91|4327.51|4326.91|4327.01|4326.41|49
1645572740000|2022-02-22 23:32:20|4327.76|4327.16|4327.01|4326.41|4327.76|4327.16|4327.01|4326.41|69
1645572750000|2022-02-22 23:32:30|4326.76|4326.16|4326.51|4325.91|4326.76|4326.16|4326.51|4325.91|20
1645572760000|2022-02-22 23:32:40|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|44
1645572770000|2022-02-22 23:32:50|4326.38|4325.78|4326.51|4325.91|4326.51|4325.91|4326.26|4325.66|8
1645572780000|2022-02-22 23:33:00|4326.63|4326.03|4326.88|4326.28|4326.88|4326.28|4326.51|4325.91|31
1645572790000|2022-02-22 23:33:10|4327.01|4326.41|4326.76|4326.16|4327.26|4326.66|4326.76|4326.16|26
1645572800000|2022-02-22 23:33:20|4326.51|4325.91|4327.01|4326.41|4327.01|4326.41|4326.26|4325.66|79
1645572810000|2022-02-22 23:33:30|4326.88|4326.28|4327.01|4326.41|4327.26|4326.66|4326.88|4326.28|23
1645572820000|2022-02-22 23:33:40|4327.26|4326.66|4326.76|4326.16|4327.26|4326.66|4326.76|4326.16|16
1645572830000|2022-02-22 23:33:50|4326.63|4326.03|4326.26|4325.66|4326.76|4326.16|4326.26|4325.66|11
1645572840000|2022-02-22 23:34:00|4326.01|4325.41|4325.76|4325.16|4326.01|4325.41|4325.76|4325.16|25
1645572850000|2022-02-22 23:34:10|4326.01|4325.41|4326.26|4325.66|4326.26|4325.66|4326.01|4325.41|27
1645572860000|2022-02-22 23:34:20|4326.13|4325.53|4326.01|4325.41|4326.13|4325.53|4326.01|4325.41|7
1645572870000|2022-02-22 23:34:30|4326.13|4325.53|4326.51|4325.91|4326.51|4325.91|4326.01|4325.41|14
1645572880000|2022-02-22 23:34:40|4326.26|4325.66|4326.63|4326.03|4326.63|4326.03|4326.26|4325.66|48
1645572890000|2022-02-22 23:34:50|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.38|4325.78|0
1645572900000|2022-02-22 23:35:00|4326.26|4325.66|4327.01|4326.41|4327.01|4326.41|4326.26|4325.66|25
1645572910000|2022-02-22 23:35:10|4326.76|4326.16|4326.26|4325.66|4326.76|4326.16|4326.01|4325.41|22
1645572920000|2022-02-22 23:35:20|4326.13|4325.53|4326.26|4325.66|4326.26|4325.66|4325.88|4325.28|6
1645572930000|2022-02-22 23:35:30|4326.38|4325.78|4326.76|4326.16|4326.76|4326.16|4326.38|4325.78|8
1645572940000|2022-02-22 23:35:40|4326.63|4326.03|4326.76|4326.16|4326.76|4326.16|4326.51|4325.91|12
1645572950000|2022-02-22 23:35:50|4326.88|4326.28|4326.51|4325.91|4326.88|4326.28|4326.51|4325.91|6
1645572960000|2022-02-22 23:36:00|4326.63|4326.03|4326.01|4325.41|4326.76|4326.16|4325.88|4325.28|180
1645572970000|2022-02-22 23:36:10|4325.51|4324.91|4326.51|4325.91|4326.51|4325.91|4325.51|4324.91|106
1645572980000|2022-02-22 23:36:20|4326.76|4326.16|4326.51|4325.91|4327.01|4326.41|4326.51|4325.91|72
1645572990000|2022-02-22 23:36:30|4326.63|4326.03|4326.38|4325.78|4326.63|4326.03|4326.26|4325.66|18
1645573000000|2022-02-22 23:36:40|4326.26|4325.66|4326.38|4325.78|4326.38|4325.78|4326.13|4325.53|15
1645573010000|2022-02-22 23:36:50|4326.51|4325.91|4326.26|4325.66|4326.76|4326.16|4326.26|4325.66|35
1645573030000|2022-02-22 23:37:10|4326.01|4325.41|4326.26|4325.66|4326.26|4325.66|4326.01|4325.41|8
1645573040000|2022-02-22 23:37:20|4326.13|4325.53|4326.13|4325.53|4326.13|4325.53|4326.13|4325.53|5
1645573050000|2022-02-22 23:37:30|4326.01|4325.41|4326.01|4325.41|4326.13|4325.53|4326.01|4325.41|0
1645573060000|2022-02-22 23:37:40|4325.76|4325.16|4325.51|4324.91|4325.76|4325.16|4325.51|4324.91|20
1645573070000|2022-02-22 23:37:50|4325.38|4324.78|4325.01|4324.41|4325.76|4325.16|4325.01|4324.41|75
1645573080000|2022-02-22 23:38:00|4325.51|4324.91|4325.51|4324.91|4325.51|4324.91|4325.51|4324.91|150
1645573090000|2022-02-22 23:38:10|4325.38|4324.78|4325.26|4324.66|4325.38|4324.78|4325.13|4324.53|8
1645573100000|2022-02-22 23:38:20|4325.38|4324.78|4325.26|4324.66|4325.38|4324.78|4325.26|4324.66|4
1645573110000|2022-02-22 23:38:30|4325.38|4324.78|4325.51|4324.91|4325.63|4325.03|4325.38|4324.78|21
1645573120000|2022-02-22 23:38:40|4325.76|4325.16|4325.51|4324.91|4325.76|4325.16|4325.01|4324.41|37
1645573130000|2022-02-22 23:38:50|4325.63|4325.03|4325.76|4325.16|4325.76|4325.16|4325.51|4324.91|11
1645573140000|2022-02-22 23:39:00|4325.51|4324.91|4325.51|4324.91|4325.76|4325.16|4325.51|4324.91|6
1645573150000|2022-02-22 23:39:10|4325.63|4325.03|4325.76|4325.16|4325.88|4325.28|4325.63|4325.03|12
1645573160000|2022-02-22 23:39:20|4325.51|4324.91|4325.63|4325.03|4325.63|4325.03|4325.51|4324.91|9
1645573170000|2022-02-22 23:39:30|4325.51|4324.91|4325.51|4324.91|4325.51|4324.91|4325.51|4324.91|0
1645573180000|2022-02-22 23:39:40|4325.26|4324.66|4325.26|4324.66|4325.26|4324.66|4325.26|4324.66|16
1645573190000|2022-02-22 23:39:50|4325.38|4324.78|4325.26|4324.66|4325.38|4324.78|4325.26|4324.66|3
1645573200000|2022-02-22 23:40:00|4325.51|4324.91|4325.26|4324.66|4325.51|4324.91|4325.26|4324.66|5
1645573210000|2022-02-22 23:40:10|4325.38|4324.78|4325.51|4324.91|4325.63|4325.03|4325.26|4324.66|28
1645573220000|2022-02-22 23:40:20|4325.63|4325.03|4325.63|4325.03|4325.76|4325.16|4325.51|4324.91|10
1645573230000|2022-02-22 23:40:30|4325.76|4325.16|4325.76|4325.16|4325.76|4325.16|4325.51|4324.91|21
1645573240000|2022-02-22 23:40:40|4325.63|4325.03|4326.01|4325.41|4326.01|4325.41|4325.63|4325.03|15
1645573250000|2022-02-22 23:40:50|4326.13|4325.53|4325.63|4325.03|4326.13|4325.53|4325.63|4325.03|25
1645573260000|2022-02-22 23:41:00|4325.51|4324.91|4325.38|4324.78|4325.63|4325.03|4325.26|4324.66|17
1645573270000|2022-02-22 23:41:10|4325.26|4324.66|4325.76|4325.16|4325.88|4325.28|4325.26|4324.66|35
1645573280000|2022-02-22 23:41:20|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|4325.88|4325.28|20
1645573290000|2022-02-22 23:41:30|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|12
1645573300000|2022-02-22 23:41:40|4326.51|4325.91|4326.63|4326.03|4326.63|4326.03|4326.51|4325.91|26
1645573310000|2022-02-22 23:41:50|4326.76|4326.16|4326.26|4325.66|4327.76|4327.16|4326.26|4325.66|124
1645573320000|2022-02-22 23:42:00|4326.63|4326.03|4326.51|4325.91|4326.76|4326.16|4326.51|4325.91|47
1645573330000|2022-02-22 23:42:10|4326.76|4326.16|4326.51|4325.91|4326.76|4326.16|4326.51|4325.91|12
1645573340000|2022-02-22 23:42:20|4327.01|4326.41|4327.51|4326.91|4327.51|4326.91|4327.01|4326.41|20
1645573350000|2022-02-22 23:42:30|4327.76|4327.16|4328.01|4327.41|4328.26|4327.66|4327.76|4327.16|34
1645573360000|2022-02-22 23:42:40|4328.26|4327.66|4328.51|4327.91|4328.51|4327.91|4328.26|4327.66|15
1645573370000|2022-02-22 23:42:50|4328.38|4327.78|4328.26|4327.66|4328.51|4327.91|4328.26|4327.66|36
1645573380000|2022-02-22 23:43:00|4328.13|4327.53|4328.26|4327.66|4328.63|4328.03|4328.01|4327.41|87
1645573390000|2022-02-22 23:43:10|||||||||2
1645573400000|2022-02-22 23:43:20|4328.13|4327.53|4328.26|4327.66|4328.26|4327.66|4328.13|4327.53|12
1645573410000|2022-02-22 23:43:30|4328.01|4327.41|4327.88|4327.28|4328.01|4327.41|4327.76|4327.16|21
1645573420000|2022-02-22 23:43:40|4327.76|4327.16|4327.63|4327.03|4327.76|4327.16|4327.51|4326.91|21
1645573430000|2022-02-22 23:43:50|4327.38|4326.78|4327.26|4326.66|4327.76|4327.16|4327.26|4326.66|22
1645573440000|2022-02-22 23:44:00|4327.01|4326.41|4327.26|4326.66|4327.26|4326.66|4327.01|4326.41|17
1645573450000|2022-02-22 23:44:10|4327.13|4326.53|4327.51|4326.91|4327.51|4326.91|4327.13|4326.53|6
1645573460000|2022-02-22 23:44:20|4327.26|4326.66|4327.51|4326.91|4327.51|4326.91|4327.26|4326.66|5
1645573470000|2022-02-22 23:44:30|4327.63|4327.03|4327.76|4327.16|4327.76|4327.16|4327.63|4327.03|5
1645573480000|2022-02-22 23:44:40|4327.51|4326.91|4328.88|4328.28|4329.01|4328.41|4327.51|4326.91|92
1645573490000|2022-02-22 23:44:50|4328.76|4328.16|4329.26|4328.66|4329.38|4328.78|4328.76|4328.16|65
1645573500000|2022-02-22 23:45:00|4329.38|4328.78|4330.63|4330.03|4330.76|4330.16|4329.26|4328.66|181
1645573510000|2022-02-22 23:45:10|4330.76|4330.16|4330.26|4329.66|4332.01|4331.41|4330.01|4329.41|391
1645573520000|2022-02-22 23:45:20|4330.01|4329.41|4329.51|4328.91|4330.13|4329.53|4329.38|4328.78|55
1645573530000|2022-02-22 23:45:30|4329.26|4328.66|4330.01|4329.41|4330.01|4329.41|4329.26|4328.66|25
1645573540000|2022-02-22 23:45:40|4330.26|4329.66|4329.88|4329.28|4330.26|4329.66|4329.88|4329.28|20
1645573550000|2022-02-22 23:45:50|4329.76|4329.16|4329.51|4328.91|4329.76|4329.16|4329.26|4328.66|18
1645573560000|2022-02-22 23:46:00|4329.38|4328.78|4329.26|4328.66|4329.38|4328.78|4329.01|4328.41|12
1645573570000|2022-02-22 23:46:10|4329.38|4328.78|4330.01|4329.41|4330.01|4329.41|4329.38|4328.78|29
1645573580000|2022-02-22 23:46:20|4330.26|4329.66|4329.76|4329.16|4330.26|4329.66|4329.76|4329.16|18
1645573590000|2022-02-22 23:46:30|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|7
1645573600000|2022-02-22 23:46:40|4329.76|4329.16|4329.63|4329.03|4329.76|4329.16|4329.51|4328.91|16
1645573610000|2022-02-22 23:46:50|4329.51|4328.91|4329.26|4328.66|4329.63|4329.03|4329.01|4328.41|44
1645573620000|2022-02-22 23:47:00|4329.13|4328.53|4329.51|4328.91|4329.76|4329.16|4329.13|4328.53|24
1645573630000|2022-02-22 23:47:10|4329.38|4328.78|4329.26|4328.66|4329.51|4328.91|4329.13|4328.53|14
1645573640000|2022-02-22 23:47:20|4329.01|4328.41|4329.26|4328.66|4329.26|4328.66|4329.01|4328.41|9
1645573650000|2022-02-22 23:47:30|4329.01|4328.41|4328.63|4328.03|4329.26|4328.66|4328.63|4328.03|29
1645573660000|2022-02-22 23:47:40|4328.76|4328.16|4329.13|4328.53|4329.13|4328.53|4328.63|4328.03|82
1645573670000|2022-02-22 23:47:50|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|5
1645573680000|2022-02-22 23:48:00|4329.13|4328.53|4329.51|4328.91|4329.51|4328.91|4329.13|4328.53|14
1645573690000|2022-02-22 23:48:10|4329.38|4328.78|4329.26|4328.66|4329.38|4328.78|4329.26|4328.66|2
1645573700000|2022-02-22 23:48:20|4329.38|4328.78|4329.38|4328.78|4329.38|4328.78|4329.26|4328.66|3
1645573710000|2022-02-22 23:48:30|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|0
1645573720000|2022-02-22 23:48:40|4329.38|4328.78|4329.51|4328.91|4329.51|4328.91|4329.26|4328.66|24
1645573730000|2022-02-22 23:48:50|4329.76|4329.16|4329.63|4329.03|4329.76|4329.16|4329.63|4329.03|17
1645573740000|2022-02-22 23:49:00|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.51|4328.91|5
1645573750000|2022-02-22 23:49:10|4330.01|4329.41|4330.51|4329.91|4330.51|4329.91|4329.88|4329.28|151
1645573760000|2022-02-22 23:49:20|4330.38|4329.78|4330.01|4329.41|4330.51|4329.91|4330.01|4329.41|25
1645573770000|2022-02-22 23:49:30|4330.26|4329.66|4330.51|4329.91|4330.76|4330.16|4330.26|4329.66|31
1645573780000|2022-02-22 23:49:40|4330.38|4329.78|4330.38|4329.78|4330.38|4329.78|4330.26|4329.66|25
1645573790000|2022-02-22 23:49:50|4330.51|4329.91|4330.76|4330.16|4330.76|4330.16|4330.26|4329.66|37
1645573800000|2022-02-22 23:50:00|4330.88|4330.28|4331.51|4330.91|4331.51|4330.91|4330.88|4330.28|66
1645573810000|2022-02-22 23:50:10|4331.38|4330.78|4331.26|4330.66|4331.38|4330.78|4331.13|4330.53|46
1645573820000|2022-02-22 23:50:20|4331.38|4330.78|4331.51|4330.91|4331.51|4330.91|4331.38|4330.78|8
1645573830000|2022-02-22 23:50:30|4331.76|4331.16|4331.76|4331.16|4332.01|4331.41|4331.76|4331.16|74
1645573840000|2022-02-22 23:50:40|4331.51|4330.91|4331.76|4331.16|4331.76|4331.16|4331.51|4330.91|26
1645573850000|2022-02-22 23:50:50|4331.63|4331.03|4332.01|4331.41|4332.26|4331.66|4331.51|4330.91|39
1645573860000|2022-02-22 23:51:00|4331.76|4331.16|4331.26|4330.66|4331.88|4331.28|4331.26|4330.66|43
1645573870000|2022-02-22 23:51:10|4331.13|4330.53|4330.76|4330.16|4331.26|4330.66|4330.51|4329.91|97
1645573880000|2022-02-22 23:51:20|4330.88|4330.28|4330.63|4330.03|4331.13|4330.53|4330.63|4330.03|17
1645573890000|2022-02-22 23:51:30|4330.26|4329.66|4330.51|4329.91|4330.51|4329.91|4330.26|4329.66|23
1645573900000|2022-02-22 23:51:40|4330.63|4330.03|4330.76|4330.16|4330.88|4330.28|4330.63|4330.03|6
1645573910000|2022-02-22 23:51:50|4330.51|4329.91|4330.51|4329.91|4330.63|4330.03|4330.51|4329.91|7
1645573920000|2022-02-22 23:52:00|4330.76|4330.16|4330.76|4330.16|4330.76|4330.16|4330.76|4330.16|5
1645573930000|2022-02-22 23:52:10|4330.51|4329.91|4330.51|4329.91|4330.51|4329.91|4330.51|4329.91|4
1645573940000|2022-02-22 23:52:20|4330.63|4330.03|4330.76|4330.16|4330.76|4330.16|4330.63|4330.03|3
1645573950000|2022-02-22 23:52:30|4330.51|4329.91|4330.76|4330.16|4330.76|4330.16|4330.51|4329.91|8
1645573960000|2022-02-22 23:52:40|4330.63|4330.03|4330.63|4330.03|4330.63|4330.03|4330.63|4330.03|5
1645573970000|2022-02-22 23:52:50|4330.51|4329.91|4330.88|4330.28|4330.88|4330.28|4330.26|4329.66|63
1645573980000|2022-02-22 23:53:00|4330.76|4330.16|4330.76|4330.16|4330.76|4330.16|4330.76|4330.16|43
1645573990000|2022-02-22 23:53:10|4330.51|4329.91|4330.51|4329.91|4330.51|4329.91|4330.51|4329.91|5
1645574000000|2022-02-22 23:53:20|4330.26|4329.66|4330.13|4329.53|4330.38|4329.78|4330.13|4329.53|14
1645574010000|2022-02-22 23:53:30|4330.26|4329.66|4330.01|4329.41|4330.26|4329.66|4329.76|4329.16|21
1645574020000|2022-02-22 23:53:40|4330.26|4329.66|4330.26|4329.66|4330.26|4329.66|4330.01|4329.41|16
1645574030000|2022-02-22 23:53:50|4330.13|4329.53|4330.63|4330.03|4330.63|4330.03|4330.01|4329.41|22
1645574040000|2022-02-22 23:54:00|4330.76|4330.16|4330.51|4329.91|4330.76|4330.16|4330.26|4329.66|20
1645574050000|2022-02-22 23:54:10|4330.38|4329.78|4330.51|4329.91|4330.51|4329.91|4330.38|4329.78|7
1645574060000|2022-02-22 23:54:20|4330.38|4329.78|4330.26|4329.66|4330.38|4329.78|4330.26|4329.66|6
1645574070000|2022-02-22 23:54:30|4330.63|4330.03|4330.76|4330.16|4331.01|4330.41|4330.63|4330.03|40
1645574080000|2022-02-22 23:54:40|4330.63|4330.03|4330.51|4329.91|4330.63|4330.03|4330.51|4329.91|10
1645574090000|2022-02-22 23:54:50|4330.63|4330.03|4330.51|4329.91|4330.76|4330.16|4330.51|4329.91|3
1645574100000|2022-02-22 23:55:00|4330.76|4330.16|4331.26|4330.66|4331.26|4330.66|4330.76|4330.16|15
1645574110000|2022-02-22 23:55:10|4331.38|4330.78|4331.26|4330.66|4331.38|4330.78|4331.26|4330.66|10
1645574120000|2022-02-22 23:55:20|4331.13|4330.53|4330.88|4330.28|4331.13|4330.53|4330.88|4330.28|16
1645574130000|2022-02-22 23:55:30|4331.26|4330.66|4331.01|4330.41|4331.26|4330.66|4331.01|4330.41|27
1645574140000|2022-02-22 23:55:40|4331.13|4330.53|4331.26|4330.66|4331.26|4330.66|4331.13|4330.53|6
1645574150000|2022-02-22 23:55:50|4331.13|4330.53|4331.26|4330.66|4331.26|4330.66|4331.01|4330.41|6
1645574160000|2022-02-22 23:56:00|4331.13|4330.53|4331.26|4330.66|4331.26|4330.66|4331.13|4330.53|24
1645574170000|2022-02-22 23:56:10|4331.51|4330.91|4331.13|4330.53|4331.51|4330.91|4331.13|4330.53|22
1645574180000|2022-02-22 23:56:20|4331.01|4330.41|4331.26|4330.66|4331.26|4330.66|4331.01|4330.41|4
1645574190000|2022-02-22 23:56:30|4331.01|4330.41|4331.01|4330.41|4331.01|4330.41|4331.01|4330.41|15
1645574200000|2022-02-22 23:56:40|||||||||1
1645574210000|2022-02-22 23:56:50|4331.13|4330.53|4331.38|4330.78|4331.38|4330.78|4331.01|4330.41|10
1645574220000|2022-02-22 23:57:00|4331.26|4330.66|4331.01|4330.41|4331.51|4330.91|4331.01|4330.41|11
1645574230000|2022-02-22 23:57:10|4331.26|4330.66|4331.01|4330.41|4331.26|4330.66|4331.01|4330.41|10
1645574240000|2022-02-22 23:57:20|||||||||3
1645574250000|2022-02-22 23:57:30|4331.13|4330.53|4331.38|4330.78|4331.51|4330.91|4331.13|4330.53|38
1645574260000|2022-02-22 23:57:40|4331.51|4330.91|4329.51|4328.91|4331.51|4330.91|4329.26|4328.66|326
1645574270000|2022-02-22 23:57:50|4329.26|4328.66|4329.26|4328.66|4329.38|4328.78|4329.26|4328.66|26
1645574280000|2022-02-22 23:58:00|4329.13|4328.53|4329.26|4328.66|4329.26|4328.66|4328.51|4327.91|83
1645574290000|2022-02-22 23:58:10|4329.51|4328.91|4330.13|4329.53|4330.13|4329.53|4329.38|4328.78|42
1645574300000|2022-02-22 23:58:20|4330.26|4329.66|4330.01|4329.41|4330.26|4329.66|4330.01|4329.41|10
1645574310000|2022-02-22 23:58:30|4330.13|4329.53|4329.76|4329.16|4330.13|4329.53|4329.76|4329.16|12
1645574320000|2022-02-22 23:58:40|4329.51|4328.91|4329.01|4328.41|4329.76|4329.16|4329.01|4328.41|11
1645574330000|2022-02-22 23:58:50|4328.88|4328.28|4329.01|4328.41|4329.01|4328.41|4328.76|4328.16|22
1645574340000|2022-02-22 23:59:00|4328.76|4328.16|4328.76|4328.16|4328.76|4328.16|4328.38|4327.78|41
1645574350000|2022-02-22 23:59:10|4328.63|4328.03|4329.01|4328.41|4329.01|4328.41|4328.51|4327.91|14
1645574360000|2022-02-22 23:59:20|4329.13|4328.53|4329.26|4328.66|4329.26|4328.66|4329.01|4328.41|10
1645574370000|2022-02-22 23:59:30|4329.13|4328.53|4329.13|4328.53|4329.26|4328.66|4329.13|4328.53|6
1645574380000|2022-02-22 23:59:40|4329.01|4328.41|4329.26|4328.66|4329.26|4328.66|4329.01|4328.41|10
1645574390000|2022-02-22 23:59:50|4329.51|4328.91|4329.63|4329.03|4329.63|4329.03|4329.51|4328.91|9
1645574400000|2022-02-23 00:00:00|4329.88|4329.28|4329.63|4329.03|4330.13|4329.53|4329.26|4328.66|64
1645574410000|2022-02-23 00:00:10|4329.51|4328.91|4329.76|4329.16|4330.26|4329.66|4329.51|4328.91|423
1645574420000|2022-02-23 00:00:20|4329.63|4329.03|4329.63|4329.03|4329.88|4329.28|4329.63|4329.03|7
1645574430000|2022-02-23 00:00:30|4329.76|4329.16|4329.51|4328.91|4329.88|4329.28|4329.51|4328.91|7
1645574440000|2022-02-23 00:00:40|4329.63|4329.03|4329.51|4328.91|4329.76|4329.16|4329.51|4328.91|13
1645574450000|2022-02-23 00:00:50|4329.26|4328.66|4329.01|4328.41|4329.26|4328.66|4329.01|4328.41|11
1645574460000|2022-02-23 00:01:00|4329.51|4328.91|4329.38|4328.78|4329.51|4328.91|4329.13|4328.53|24
1645574470000|2022-02-23 00:01:10|4329.51|4328.91|4329.76|4329.16|4329.76|4329.16|4329.51|4328.91|8
1645574480000|2022-02-23 00:01:20|4329.63|4329.03|4329.51|4328.91|4329.63|4329.03|4329.51|4328.91|8
1645574490000|2022-02-23 00:01:30|4329.63|4329.03|4329.76|4329.16|4329.76|4329.16|4329.63|4329.03|11
1645574500000|2022-02-23 00:01:40|4329.88|4329.28|4329.76|4329.16|4330.01|4329.41|4329.76|4329.16|7
1645574510000|2022-02-23 00:01:50|4329.88|4329.28|4329.76|4329.16|4330.01|4329.41|4329.76|4329.16|3
1645574520000|2022-02-23 00:02:00|4329.88|4329.28|4330.63|4330.03|4330.76|4330.16|4329.88|4329.28|37
1645574530000|2022-02-23 00:02:10|4330.51|4329.91|4330.76|4330.16|4330.76|4330.16|4330.38|4329.78|5
1645574540000|2022-02-23 00:02:20|4330.63|4330.03|4330.51|4329.91|4330.63|4330.03|4330.26|4329.66|1
1645574550000|2022-02-23 00:02:30|4330.38|4329.78|4330.51|4329.91|4330.63|4330.03|4330.38|4329.78|1
1645574560000|2022-02-23 00:02:40|4330.38|4329.78|4330.01|4329.41|4330.51|4329.91|4330.01|4329.41|13
1645574570000|2022-02-23 00:02:50|4329.76|4329.16|4329.38|4328.78|4329.76|4329.16|4329.26|4328.66|22
1645574580000|2022-02-23 00:03:00|4329.26|4328.66|4328.88|4328.28|4329.26|4328.66|4328.88|4328.28|21
1645574590000|2022-02-23 00:03:10|4329.01|4328.41|4329.26|4328.66|4329.26|4328.66|4329.01|4328.41|17
1645574600000|2022-02-23 00:03:20|4329.13|4328.53|4329.26|4328.66|4329.26|4328.66|4329.01|4328.41|11
1645574610000|2022-02-23 00:03:30|4329.38|4328.78|4329.26|4328.66|4329.38|4328.78|4329.26|4328.66|15
1645574620000|2022-02-23 00:03:40|4329.01|4328.41|4329.01|4328.41|4329.01|4328.41|4329.01|4328.41|16
1645574630000|2022-02-23 00:03:50|4328.88|4328.28|4328.76|4328.16|4328.88|4328.28|4328.76|4328.16|5
1645574640000|2022-02-23 00:04:00|4328.51|4327.91|4329.13|4328.53|4329.26|4328.66|4328.51|4327.91|28
1645574650000|2022-02-23 00:04:10|4329.26|4328.66|4329.01|4328.41|4329.26|4328.66|4329.01|4328.41|4
1645574660000|2022-02-23 00:04:20|4329.26|4328.66|4330.01|4329.41|4330.01|4329.41|4329.26|4328.66|14
1645574670000|2022-02-23 00:04:30|4329.76|4329.16|4330.01|4329.41|4330.01|4329.41|4329.76|4329.16|18
1645574680000|2022-02-23 00:04:40|4329.88|4329.28|4330.01|4329.41|4330.01|4329.41|4329.88|4329.28|1
1645574690000|2022-02-23 00:04:50|4330.13|4329.53|4330.01|4329.41|4330.13|4329.53|4330.01|4329.41|8
1645574700000|2022-02-23 00:05:00|4330.13|4329.53|4330.01|4329.41|4330.13|4329.53|4330.01|4329.41|2
1645574710000|2022-02-23 00:05:10|4329.88|4329.28|4329.63|4329.03|4329.88|4329.28|4329.51|4328.91|14
1645574720000|2022-02-23 00:05:20|4329.51|4328.91|4329.51|4328.91|4329.63|4329.03|4329.51|4328.91|6
1645574730000|2022-02-23 00:05:30|4329.38|4328.78|4329.76|4329.16|4329.76|4329.16|4329.38|4328.78|12
1645574740000|2022-02-23 00:05:40|4329.88|4329.28|4329.76|4329.16|4330.01|4329.41|4329.76|4329.16|5
1645574750000|2022-02-23 00:05:50|4329.88|4329.28|4329.88|4329.28|4330.01|4329.41|4329.76|4329.16|14
1645574760000|2022-02-23 00:06:00|4330.01|4329.41|4329.51|4328.91|4330.01|4329.41|4329.01|4328.41|46
1645574770000|2022-02-23 00:06:10|||||||||1
1645574780000|2022-02-23 00:06:20|4329.26|4328.66|4329.26|4328.66|4329.38|4328.78|4329.26|4328.66|6
1645574790000|2022-02-23 00:06:30|4329.38|4328.78|4329.26|4328.66|4329.51|4328.91|4329.26|4328.66|10
1645574810000|2022-02-23 00:06:50|4329.51|4328.91|4329.63|4329.03|4329.63|4329.03|4329.51|4328.91|10
1645574820000|2022-02-23 00:07:00|4329.51|4328.91|4329.13|4328.53|4329.51|4328.91|4329.13|4328.53|3
1645574830000|2022-02-23 00:07:10|4329.26|4328.66|4329.76|4329.16|4329.88|4329.28|4329.26|4328.66|18
1645574840000|2022-02-23 00:07:20|4329.88|4329.28|4329.26|4328.66|4329.88|4329.28|4329.26|4328.66|8
1645574850000|2022-02-23 00:07:30|4329.38|4328.78|4329.01|4328.41|4329.38|4328.78|4329.01|4328.41|14
1645574860000|2022-02-23 00:07:40|4329.13|4328.53|4328.51|4327.91|4329.13|4328.53|4328.51|4327.91|26
1645574870000|2022-02-23 00:07:50|4328.63|4328.03|4329.13|4328.53|4329.26|4328.66|4328.63|4328.03|29
1645574880000|2022-02-23 00:08:00|4329.01|4328.41|4329.51|4328.91|4329.51|4328.91|4329.01|4328.41|8
1645574890000|2022-02-23 00:08:10|4329.63|4329.03|4330.13|4329.53|4330.38|4329.78|4329.63|4329.03|17
1645574900000|2022-02-23 00:08:20|4330.26|4329.66|4329.26|4328.66|4330.26|4329.66|4329.26|4328.66|19
1645574910000|2022-02-23 00:08:30|4329.51|4328.91|4329.63|4329.03|4329.76|4329.16|4329.51|4328.91|4
1645574920000|2022-02-23 00:08:40|4329.51|4328.91|4329.38|4328.78|4329.51|4328.91|4329.38|4328.78|2
1645574930000|2022-02-23 00:08:50|4329.26|4328.66|4329.26|4328.66|4329.38|4328.78|4329.26|4328.66|0
1645574940000|2022-02-23 00:09:00|||||||||23
1645574950000|2022-02-23 00:09:10|4329.13|4328.53|4329.01|4328.41|4329.13|4328.53|4328.76|4328.16|22
1645574960000|2022-02-23 00:09:20|4329.13|4328.53|4329.01|4328.41|4329.26|4328.66|4328.76|4328.16|9
1645574980000|2022-02-23 00:09:40|4329.13|4328.53|4328.51|4327.91|4329.13|4328.53|4328.51|4327.91|95
1645574990000|2022-02-23 00:09:50|4328.63|4328.03|4328.63|4328.03|4328.76|4328.16|4328.63|4328.03|9
1645575000000|2022-02-23 00:10:00|4328.51|4327.91|4328.26|4327.66|4328.88|4328.28|4328.26|4327.66|40
1645575010000|2022-02-23 00:10:10|4328.13|4327.53|4328.01|4327.41|4328.13|4327.53|4327.63|4327.03|41
1645575020000|2022-02-23 00:10:20|4328.13|4327.53|4327.51|4326.91|4328.13|4327.53|4327.51|4326.91|11
1645575030000|2022-02-23 00:10:30|4327.76|4327.16|4328.01|4327.41|4328.01|4327.41|4327.76|4327.16|33
1645575040000|2022-02-23 00:10:40|4327.76|4327.16|4327.76|4327.16|4327.76|4327.16|4327.63|4327.03|15
1645575050000|2022-02-23 00:10:50|||||||||3
1645575060000|2022-02-23 00:11:00|4327.51|4326.91|4327.63|4327.03|4327.63|4327.03|4327.51|4326.91|17
1645575070000|2022-02-23 00:11:10|4327.76|4327.16|4327.88|4327.28|4328.01|4327.41|4327.76|4327.16|6
1645575080000|2022-02-23 00:11:20|4327.76|4327.16|4327.88|4327.28|4328.01|4327.41|4327.76|4327.16|16
1645575090000|2022-02-23 00:11:30|4328.01|4327.41|4328.01|4327.41|4328.01|4327.41|4328.01|4327.41|2
1645575100000|2022-02-23 00:11:40|4327.76|4327.16|4327.76|4327.16|4327.76|4327.16|4327.76|4327.16|11
1645575110000|2022-02-23 00:11:50|4327.63|4327.03|4327.51|4326.91|4327.76|4327.16|4327.51|4326.91|31
1645575120000|2022-02-23 00:12:00|4327.76|4327.16|4328.26|4327.66|4328.26|4327.66|4327.76|4327.16|48
1645575130000|2022-02-23 00:12:10|4328.13|4327.53|4328.26|4327.66|4328.26|4327.66|4328.13|4327.53|0
1645575140000|2022-02-23 00:12:20|4328.13|4327.53|4328.01|4327.41|4328.13|4327.53|4328.01|4327.41|5
1645575150000|2022-02-23 00:12:30|4327.63|4327.03|4327.76|4327.16|4327.76|4327.16|4327.26|4326.66|43
1645575160000|2022-02-23 00:12:40|4327.63|4327.03|4327.63|4327.03|4327.63|4327.03|4327.63|4327.03|0
1645575170000|2022-02-23 00:12:50|4327.76|4327.16|4328.01|4327.41|4328.01|4327.41|4327.76|4327.16|10
1645575180000|2022-02-23 00:13:00|4327.88|4327.28|4328.01|4327.41|4328.01|4327.41|4327.76|4327.16|6
1645575190000|2022-02-23 00:13:10|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|5
1645575200000|2022-02-23 00:13:20|4328.38|4327.78|4328.76|4328.16|4328.88|4328.28|4328.38|4327.78|35
1645575210000|2022-02-23 00:13:30|4328.51|4327.91|4328.13|4327.53|4328.51|4327.91|4328.13|4327.53|11
1645575220000|2022-02-23 00:13:40|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|3
1645575230000|2022-02-23 00:13:50|4328.38|4327.78|4328.38|4327.78|4328.51|4327.91|4328.26|4327.66|7
1645575240000|2022-02-23 00:14:00|4328.26|4327.66|4328.51|4327.91|4328.51|4327.91|4328.26|4327.66|5
1645575250000|2022-02-23 00:14:10|4328.38|4327.78|4328.01|4327.41|4328.38|4327.78|4328.01|4327.41|10
1645575260000|2022-02-23 00:14:20|4327.88|4327.28|4328.13|4327.53|4328.26|4327.66|4327.76|4327.16|31
1645575270000|2022-02-23 00:14:30|4328.01|4327.41|4328.13|4327.53|4328.13|4327.53|4328.01|4327.41|7
1645575280000|2022-02-23 00:14:40|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|5
1645575290000|2022-02-23 00:14:50|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|4328.26|4327.66|24
1645575300000|2022-02-23 00:15:00|4328.38|4327.78|4327.76|4327.16|4328.38|4327.78|4327.51|4326.91|33
1645575310000|2022-02-23 00:15:10|4327.88|4327.28|4328.63|4328.03|4328.63|4328.03|4327.76|4327.16|17
1645575320000|2022-02-23 00:15:20|4328.76|4328.16|4329.51|4328.91|4329.51|4328.91|4328.76|4328.16|35
1645575330000|2022-02-23 00:15:30|4329.38|4328.78|4328.76|4328.16|4329.51|4328.91|4328.76|4328.16|11
1645575340000|2022-02-23 00:15:40|4328.51|4327.91|4328.76|4328.16|4328.76|4328.16|4328.51|4327.91|12
1645575350000|2022-02-23 00:15:50|4328.88|4328.28|4328.76|4328.16|4329.01|4328.41|4328.63|4328.03|25
1645575360000|2022-02-23 00:16:00|4329.01|4328.41|4329.51|4328.91|4329.51|4328.91|4329.01|4328.41|21
1645575370000|2022-02-23 00:16:10|4329.26|4328.66|4329.51|4328.91|4329.51|4328.91|4329.26|4328.66|12
1645575380000|2022-02-23 00:16:20|4329.76|4329.16|4329.76|4329.16|4330.01|4329.41|4329.76|4329.16|21
1645575390000|2022-02-23 00:16:30|4329.88|4329.28|4329.76|4329.16|4330.01|4329.41|4329.51|4328.91|18
1645575400000|2022-02-23 00:16:40|4329.63|4329.03|4329.76|4329.16|4329.76|4329.16|4329.63|4329.03|7
1645575410000|2022-02-23 00:16:50|4329.63|4329.03|4329.38|4328.78|4329.63|4329.03|4329.38|4328.78|4
1645575420000|2022-02-23 00:17:00|4329.51|4328.91|4328.26|4327.66|4329.51|4328.91|4328.26|4327.66|13
1645575430000|2022-02-23 00:17:10|4328.38|4327.78|4328.76|4328.16|4328.76|4328.16|4328.38|4327.78|6
1645575440000|2022-02-23 00:17:20|4329.38|4328.78|4329.26|4328.66|4329.76|4329.16|4329.26|4328.66|26
1645575450000|2022-02-23 00:17:30|4329.51|4328.91|4329.76|4329.16|4330.01|4329.41|4329.51|4328.91|36
1645575460000|2022-02-23 00:17:40|4329.88|4329.28|4329.76|4329.16|4329.88|4329.28|4329.76|4329.16|20
1645575470000|2022-02-23 00:17:50|4329.88|4329.28|4330.01|4329.41|4330.01|4329.41|4329.76|4329.16|53
1645575480000|2022-02-23 00:18:00|4329.88|4329.28|4330.01|4329.41|4330.01|4329.41|4329.88|4329.28|23
1645575490000|2022-02-23 00:18:10|||||||||3
1645575500000|2022-02-23 00:18:20|4329.76|4329.16|4330.01|4329.41|4330.01|4329.41|4329.76|4329.16|11
1645575510000|2022-02-23 00:18:30|4329.88|4329.28|4329.88|4329.28|4329.88|4329.28|4329.76|4329.16|10
1645575520000|2022-02-23 00:18:40|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|4329.88|4329.28|115
1645575530000|2022-02-23 00:18:50|4329.76|4329.16|4329.51|4328.91|4329.76|4329.16|4329.51|4328.91|25
1645575540000|2022-02-23 00:19:00|4329.26|4328.66|4328.51|4327.91|4329.51|4328.91|4328.26|4327.66|54
1645575550000|2022-02-23 00:19:10|4328.38|4327.78|4328.38|4327.78|4328.51|4327.91|4328.26|4327.66|18
1645575560000|2022-02-23 00:19:20|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|4328.38|4327.78|10
1645575570000|2022-02-23 00:19:30|4328.26|4327.66|4327.76|4327.16|4328.26|4327.66|4327.76|4327.16|59
1645575580000|2022-02-23 00:19:40|4327.88|4327.28|4327.38|4326.78|4327.88|4327.28|4327.38|4326.78|41
1645575590000|2022-02-23 00:19:50|4327.51|4326.91|4328.38|4327.78|4328.63|4328.03|4327.51|4326.91|44
1645575600000|2022-02-23 00:20:00|4328.51|4327.91|4329.51|4328.91|4329.51|4328.91|4328.51|4327.91|21
1645575610000|2022-02-23 00:20:10|4329.63|4329.03|4329.26|4328.66|4329.76|4329.16|4329.26|4328.66|24
1645575620000|2022-02-23 00:20:20|4329.01|4328.41|4328.76|4328.16|4329.01|4328.41|4328.76|4328.16|17
1645575630000|2022-02-23 00:20:30|4328.51|4327.91|4328.26|4327.66|4328.51|4327.91|4328.26|4327.66|22
1645575640000|2022-02-23 00:20:40|4328.01|4327.41|4328.01|4327.41|4328.01|4327.41|4327.63|4327.03|42
1645575650000|2022-02-23 00:20:50|4328.26|4327.66|4328.13|4327.53|4328.26|4327.66|4328.13|4327.53|11
1645575660000|2022-02-23 00:21:00|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|2
1645575670000|2022-02-23 00:21:10|4328.13|4327.53|4328.26|4327.66|4328.26|4327.66|4328.13|4327.53|4
1645575680000|2022-02-23 00:21:20|4328.13|4327.53|4327.88|4327.28|4328.13|4327.53|4327.88|4327.28|14
1645575690000|2022-02-23 00:21:30|4327.76|4327.16|4328.01|4327.41|4328.01|4327.41|4327.76|4327.16|15
1645575700000|2022-02-23 00:21:40|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|6
1645575710000|2022-02-23 00:21:50|4328.01|4327.41|4328.51|4327.91|4328.51|4327.91|4328.01|4327.41|7
1645575720000|2022-02-23 00:22:00|4328.38|4327.78|4328.38|4327.78|4328.51|4327.91|4328.13|4327.53|7
1645575730000|2022-02-23 00:22:10|4328.26|4327.66|4328.51|4327.91|4328.51|4327.91|4328.26|4327.66|2
1645575740000|2022-02-23 00:22:20|4328.38|4327.78|4328.01|4327.41|4328.38|4327.78|4328.01|4327.41|16
1645575750000|2022-02-23 00:22:30|4327.76|4327.16|4327.88|4327.28|4328.01|4327.41|4327.76|4327.16|21
1645575760000|2022-02-23 00:22:40|4328.01|4327.41|4328.26|4327.66|4328.26|4327.66|4328.01|4327.41|10
1645575770000|2022-02-23 00:22:50|||||||||1
1645575780000|2022-02-23 00:23:00|4328.13|4327.53|4328.01|4327.41|4328.26|4327.66|4327.76|4327.16|20
1645575790000|2022-02-23 00:23:10|4327.76|4327.16|4328.01|4327.41|4328.13|4327.53|4327.76|4327.16|11
1645575800000|2022-02-23 00:23:20|4328.26|4327.66|4328.51|4327.91|4328.51|4327.91|4328.26|4327.66|10
1645575810000|2022-02-23 00:23:30|4328.26|4327.66|4328.01|4327.41|4328.38|4327.78|4328.01|4327.41|35
1645575820000|2022-02-23 00:23:40|||||||||1
1645575830000|2022-02-23 00:23:50|4328.13|4327.53|4328.26|4327.66|4328.26|4327.66|4328.01|4327.41|13
1645575840000|2022-02-23 00:24:00|4328.01|4327.41|4327.76|4327.16|4328.01|4327.41|4327.76|4327.16|8
1645575850000|2022-02-23 00:24:10|4328.01|4327.41|4328.26|4327.66|4328.26|4327.66|4328.01|4327.41|18
1645575860000|2022-02-23 00:24:20|4328.38|4327.78|4328.26|4327.66|4328.51|4327.91|4328.26|4327.66|11
1645575870000|2022-02-23 00:24:30|4328.38|4327.78|4328.51|4327.91|4328.51|4327.91|4328.38|4327.78|2
1645575880000|2022-02-23 00:24:40|4328.26|4327.66|4328.26|4327.66|4328.51|4327.91|4328.26|4327.66|11
1645575890000|2022-02-23 00:24:50|||||||||1
1645575910000|2022-02-23 00:25:10|4328.51|4327.91|4328.26|4327.66|4328.51|4327.91|4328.26|4327.66|9
1645575920000|2022-02-23 00:25:20|4328.38|4327.78|4328.26|4327.66|4328.51|4327.91|4328.26|4327.66|3
1645575930000|2022-02-23 00:25:30|4328.38|4327.78|4328.38|4327.78|4328.51|4327.91|4328.38|4327.78|6
1645575940000|2022-02-23 00:25:40|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|3
1645575950000|2022-02-23 00:25:50|4328.26|4327.66|4328.38|4327.78|4328.51|4327.91|4328.26|4327.66|5
1645575960000|2022-02-23 00:26:00|4328.26|4327.66|4328.51|4327.91|4328.51|4327.91|4328.01|4327.41|8
1645575970000|2022-02-23 00:26:10|4328.38|4327.78|4328.38|4327.78|4328.51|4327.91|4328.38|4327.78|3
1645575980000|2022-02-23 00:26:20|4328.51|4327.91|4328.38|4327.78|4328.51|4327.91|4328.38|4327.78|4
1645575990000|2022-02-23 00:26:30|4328.51|4327.91|4328.38|4327.78|4328.51|4327.91|4328.38|4327.78|3
1645576000000|2022-02-23 00:26:40|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|4328.38|4327.78|9
1645576010000|2022-02-23 00:26:50|4328.38|4327.78|4328.01|4327.41|4328.38|4327.78|4328.01|4327.41|11
1645576020000|2022-02-23 00:27:00|4327.76|4327.16|4328.01|4327.41|4328.01|4327.41|4327.76|4327.16|10
1645576030000|2022-02-23 00:27:10|4328.13|4327.53|4328.76|4328.16|4328.76|4328.16|4328.13|4327.53|82
1645576040000|2022-02-23 00:27:20|4328.63|4328.03|4329.01|4328.41|4329.01|4328.41|4328.63|4328.03|14
1645576050000|2022-02-23 00:27:30|4328.88|4328.28|4329.51|4328.91|4329.76|4329.16|4328.63|4328.03|295
1645576060000|2022-02-23 00:27:40|4328.88|4328.28|4329.26|4328.66|4329.26|4328.66|4328.88|4328.28|35
1645576070000|2022-02-23 00:27:50|4329.13|4328.53|4329.01|4328.41|4329.13|4328.53|4329.01|4328.41|29
1645576080000|2022-02-23 00:28:00|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|4329.13|4328.53|11
1645576090000|2022-02-23 00:28:10|4329.13|4328.53|4329.76|4329.16|4329.76|4329.16|4329.01|4328.41|49
1645576100000|2022-02-23 00:28:20|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|24
1645576120000|2022-02-23 00:28:40|4329.38|4328.78|4329.38|4328.78|4329.76|4329.16|4329.26|4328.66|55
1645576130000|2022-02-23 00:28:50|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|10
1645576140000|2022-02-23 00:29:00|4329.13|4328.53|4328.88|4328.28|4329.13|4328.53|4328.88|4328.28|35
1645576150000|2022-02-23 00:29:10|4329.01|4328.41|4329.51|4328.91|4329.51|4328.91|4329.01|4328.41|14
1645576160000|2022-02-23 00:29:20|4329.63|4329.03|4329.51|4328.91|4329.76|4329.16|4329.51|4328.91|16
1645576170000|2022-02-23 00:29:30|||||||||8
1645576180000|2022-02-23 00:29:40|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|9
1645576190000|2022-02-23 00:29:50|4329.01|4328.41|4328.63|4328.03|4329.01|4328.41|4328.63|4328.03|17
1645576200000|2022-02-23 00:30:00|4328.76|4328.16|4329.26|4328.66|4329.26|4328.66|4328.63|4328.03|16
1645576210000|2022-02-23 00:30:10|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|4329.38|4328.78|7
1645576220000|2022-02-23 00:30:20|4329.26|4328.66|4329.01|4328.41|4329.26|4328.66|4328.88|4328.28|12
1645576230000|2022-02-23 00:30:30|4329.26|4328.66|4328.51|4327.91|4329.26|4328.66|4328.51|4327.91|21
1645576240000|2022-02-23 00:30:40|4328.38|4327.78|4328.63|4328.03|4328.76|4328.16|4328.38|4327.78|25
1645576250000|2022-02-23 00:30:50|4328.76|4328.16|4328.76|4328.16|4328.76|4328.16|4328.63|4328.03|12
1645576260000|2022-02-23 00:31:00|4329.01|4328.41|4328.38|4327.78|4329.01|4328.41|4328.38|4327.78|35
1645576270000|2022-02-23 00:31:10|4328.51|4327.91|4328.63|4328.03|4329.01|4328.41|4328.51|4327.91|20
1645576280000|2022-02-23 00:31:20|4328.76|4328.16|4328.26|4327.66|4328.76|4328.16|4328.26|4327.66|7
1645576290000|2022-02-23 00:31:30|4328.38|4327.78|4328.26|4327.66|4328.38|4327.78|4328.26|4327.66|3
1645576300000|2022-02-23 00:31:40|4328.01|4327.41|4328.01|4327.41|4328.01|4327.41|4327.76|4327.16|55
1645576310000|2022-02-23 00:31:50|4328.13|4327.53|4328.01|4327.41|4328.13|4327.53|4328.01|4327.41|12
1645576320000|2022-02-23 00:32:00|4327.76|4327.16|4327.51|4326.91|4327.76|4327.16|4327.51|4326.91|29
1645576330000|2022-02-23 00:32:10|4327.76|4327.16|4327.51|4326.91|4327.76|4327.16|4327.51|4326.91|15
1645576340000|2022-02-23 00:32:20|4327.63|4327.03|4327.51|4326.91|4327.63|4327.03|4327.51|4326.91|24
1645576350000|2022-02-23 00:32:30|4327.26|4326.66|4327.26|4326.66|4327.38|4326.78|4327.26|4326.66|31
1645576360000|2022-02-23 00:32:40|4327.38|4326.78|4327.63|4327.03|4327.76|4327.16|4327.26|4326.66|37
1645576370000|2022-02-23 00:32:50|4327.51|4326.91|4327.13|4326.53|4327.51|4326.91|4327.01|4326.41|16
1645576380000|2022-02-23 00:33:00|4327.26|4326.66|4327.26|4326.66|4327.26|4326.66|4327.01|4326.41|14
1645576390000|2022-02-23 00:33:10|||||||||2
1645576400000|2022-02-23 00:33:20|4327.38|4326.78|4328.01|4327.41|4328.01|4327.41|4327.38|4326.78|37
1645576410000|2022-02-23 00:33:30|4328.13|4327.53|4328.26|4327.66|4328.26|4327.66|4328.13|4327.53|10
1645576420000|2022-02-23 00:33:40|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|8
1645576430000|2022-02-23 00:33:50|4328.76|4328.16|4328.26|4327.66|4328.76|4328.16|4328.26|4327.66|34
1645576440000|2022-02-23 00:34:00|4328.13|4327.53|4328.26|4327.66|4328.26|4327.66|4328.01|4327.41|11
1645576450000|2022-02-23 00:34:10|4328.01|4327.41|4328.76|4328.16|4328.76|4328.16|4328.01|4327.41|12
1645576460000|2022-02-23 00:34:20|4329.01|4328.41|4329.51|4328.91|4329.51|4328.91|4329.01|4328.41|57
1645576470000|2022-02-23 00:34:30|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|21
1645576480000|2022-02-23 00:34:40|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|54
1645576490000|2022-02-23 00:34:50|||||||||16
1645576500000|2022-02-23 00:35:00|4329.38|4328.78|4329.26|4328.66|4329.51|4328.91|4329.26|4328.66|11
1645576510000|2022-02-23 00:35:10|4329.13|4328.53|4328.76|4328.16|4329.26|4328.66|4328.76|4328.16|12
1645576520000|2022-02-23 00:35:20|4329.01|4328.41|4329.01|4328.41|4329.01|4328.41|4329.01|4328.41|12
1645576530000|2022-02-23 00:35:30|4328.76|4328.16|4328.51|4327.91|4328.76|4328.16|4328.51|4327.91|20
1645576540000|2022-02-23 00:35:40|4328.26|4327.66|4328.51|4327.91|4328.51|4327.91|4328.26|4327.66|8
1645576550000|2022-02-23 00:35:50|4328.63|4328.03|4328.01|4327.41|4328.63|4328.03|4328.01|4327.41|21
1645576560000|2022-02-23 00:36:00|4328.13|4327.53|4328.13|4327.53|4328.26|4327.66|4328.01|4327.41|8
1645576570000|2022-02-23 00:36:10|4328.26|4327.66|4328.26|4327.66|4328.38|4327.78|4328.26|4327.66|16
1645576580000|2022-02-23 00:36:20|4328.38|4327.78|4328.26|4327.66|4328.38|4327.78|4328.01|4327.41|13
1645576590000|2022-02-23 00:36:30|4328.01|4327.41|4328.38|4327.78|4328.38|4327.78|4328.01|4327.41|29
1645576600000|2022-02-23 00:36:40|4328.51|4327.91|4328.38|4327.78|4328.51|4327.91|4328.38|4327.78|1
1645576620000|2022-02-23 00:37:00|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|4328.26|4327.66|19
1645576630000|2022-02-23 00:37:10|4328.38|4327.78|4328.38|4327.78|4328.38|4327.78|4328.38|4327.78|0
1645576640000|2022-02-23 00:37:20|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|1
1645576650000|2022-02-23 00:37:30|4328.38|4327.78|4328.51|4327.91|4328.51|4327.91|4328.38|4327.78|1
1645576660000|2022-02-23 00:37:40|4328.38|4327.78|4328.26|4327.66|4328.38|4327.78|4328.26|4327.66|6
1645576670000|2022-02-23 00:37:50|4328.13|4327.53|4327.88|4327.28|4328.13|4327.53|4327.88|4327.28|11
1645576680000|2022-02-23 00:38:00|4327.76|4327.16|4327.63|4327.03|4327.76|4327.16|4327.51|4326.91|18
1645576690000|2022-02-23 00:38:10|4327.76|4327.16|4327.51|4326.91|4327.76|4327.16|4327.51|4326.91|22
1645576700000|2022-02-23 00:38:20|4327.38|4326.78|4327.26|4326.66|4327.38|4326.78|4327.01|4326.41|63
1645576710000|2022-02-23 00:38:30|4327.51|4326.91|4327.76|4327.16|4327.76|4327.16|4327.51|4326.91|8
1645576720000|2022-02-23 00:38:40|4328.01|4327.41|4328.26|4327.66|4328.26|4327.66|4328.01|4327.41|27
1645576730000|2022-02-23 00:38:50|4328.51|4327.91|4328.26|4327.66|4328.51|4327.91|4328.01|4327.41|32
1645576740000|2022-02-23 00:39:00|4328.38|4327.78|4328.26|4327.66|4328.38|4327.78|4328.26|4327.66|17
1645576750000|2022-02-23 00:39:10|4328.13|4327.53|4328.26|4327.66|4328.26|4327.66|4328.01|4327.41|1
1645576760000|2022-02-23 00:39:20|4328.38|4327.78|4328.13|4327.53|4328.51|4327.91|4328.01|4327.41|21
1645576770000|2022-02-23 00:39:30|4328.01|4327.41|4328.13|4327.53|4328.13|4327.53|4328.01|4327.41|6
1645576780000|2022-02-23 00:39:40|4328.01|4327.41|4327.88|4327.28|4328.01|4327.41|4327.76|4327.16|4
1645576790000|2022-02-23 00:39:50|4327.76|4327.16|4327.76|4327.16|4327.88|4327.28|4327.51|4326.91|4
1645576800000|2022-02-23 00:40:00|4327.88|4327.28|4327.51|4326.91|4328.01|4327.41|4327.51|4326.91|15
1645576810000|2022-02-23 00:40:10|||||||||3
1645576820000|2022-02-23 00:40:20|4327.76|4327.16|4327.51|4326.91|4327.76|4327.16|4327.51|4326.91|15
1645576830000|2022-02-23 00:40:30|4327.26|4326.66|4327.26|4326.66|4327.26|4326.66|4327.26|4326.66|7
1645576840000|2022-02-23 00:40:40|4327.63|4327.03|4327.51|4326.91|4327.88|4327.28|4327.51|4326.91|3
1645576850000|2022-02-23 00:40:50|4327.76|4327.16|4327.51|4326.91|4327.88|4327.28|4327.51|4326.91|2
1645576860000|2022-02-23 00:41:00|4327.38|4326.78|4328.01|4327.41|4328.01|4327.41|4327.38|4326.78|6
1645576870000|2022-02-23 00:41:10|4327.76|4327.16|4327.76|4327.16|4327.76|4327.16|4327.76|4327.16|3
1645576880000|2022-02-23 00:41:20|4327.63|4327.03|4327.76|4327.16|4327.76|4327.16|4327.51|4326.91|10
1645576890000|2022-02-23 00:41:30|4327.63|4327.03|4327.76|4327.16|4327.88|4327.28|4327.63|4327.03|2
1645576900000|2022-02-23 00:41:40|4328.01|4327.41|4328.01|4327.41|4328.01|4327.41|4327.88|4327.28|8
1645576910000|2022-02-23 00:41:50|4327.88|4327.28|4327.76|4327.16|4327.88|4327.28|4327.76|4327.16|0
1645576920000|2022-02-23 00:42:00|4327.88|4327.28|4327.76|4327.16|4327.88|4327.28|4327.76|4327.16|1
1645576930000|2022-02-23 00:42:10|4327.88|4327.28|4327.76|4327.16|4328.01|4327.41|4327.76|4327.16|4
1645576940000|2022-02-23 00:42:20|4327.63|4327.03|4327.51|4326.91|4327.63|4327.03|4327.51|4326.91|8
1645576950000|2022-02-23 00:42:30|4327.63|4327.03|4327.13|4326.53|4327.63|4327.03|4327.13|4326.53|19
1645576960000|2022-02-23 00:42:40|4327.01|4326.41|4327.13|4326.53|4327.13|4326.53|4327.01|4326.41|8
1645576970000|2022-02-23 00:42:50|4327.26|4326.66|4327.26|4326.66|4327.26|4326.66|4327.13|4326.53|0
1645576980000|2022-02-23 00:43:00|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|25
1645576990000|2022-02-23 00:43:10|4327.13|4326.53|4327.38|4326.78|4327.38|4326.78|4327.01|4326.41|8
1645577000000|2022-02-23 00:43:20|4327.26|4326.66|4327.51|4326.91|4327.51|4326.91|4327.26|4326.66|3
1645577010000|2022-02-23 00:43:30|||||||||1
1645577020000|2022-02-23 00:43:40|4327.38|4326.78|4327.38|4326.78|4327.38|4326.78|4327.01|4326.41|24
1645577030000|2022-02-23 00:43:50|4327.26|4326.66|4327.26|4326.66|4327.26|4326.66|4327.01|4326.41|15
1645577040000|2022-02-23 00:44:00|||||||||1
1645577050000|2022-02-23 00:44:10|||||||||1
1645577060000|2022-02-23 00:44:20|4327.38|4326.78|4327.51|4326.91|4327.76|4327.16|4327.38|4326.78|30
1645577070000|2022-02-23 00:44:30|4327.63|4327.03|4327.38|4326.78|4327.63|4327.03|4327.26|4326.66|12
1645577080000|2022-02-23 00:44:40|4327.26|4326.66|4327.26|4326.66|4327.51|4326.91|4327.26|4326.66|1
1645577100000|2022-02-23 00:45:00|4327.38|4326.78|4327.63|4327.03|4327.63|4327.03|4327.38|4326.78|9
1645577110000|2022-02-23 00:45:10|4327.76|4327.16|4327.63|4327.03|4327.76|4327.16|4327.51|4326.91|1
1645577120000|2022-02-23 00:45:20|4327.76|4327.16|4327.38|4326.78|4327.76|4327.16|4327.26|4326.66|11
1645577130000|2022-02-23 00:45:30|4327.51|4326.91|4327.51|4326.91|4327.51|4326.91|4327.38|4326.78|0
1645577140000|2022-02-23 00:45:40|4327.76|4327.16|4327.88|4327.28|4327.88|4327.28|4327.76|4327.16|7
1645577150000|2022-02-23 00:45:50|4328.01|4327.41|4328.01|4327.41|4328.01|4327.41|4328.01|4327.41|2
1645577160000|2022-02-23 00:46:00|4328.13|4327.53|4328.38|4327.78|4328.38|4327.78|4328.13|4327.53|22
1645577170000|2022-02-23 00:46:10|4328.26|4327.66|4328.51|4327.91|4328.51|4327.91|4328.26|4327.66|1
1645577180000|2022-02-23 00:46:20|4328.26|4327.66|4328.26|4327.66|4328.38|4327.78|4328.26|4327.66|5
1645577190000|2022-02-23 00:46:30|4328.01|4327.41|4328.01|4327.41|4328.01|4327.41|4327.88|4327.28|12
1645577200000|2022-02-23 00:46:40|4328.13|4327.53|4328.01|4327.41|4328.13|4327.53|4328.01|4327.41|0
1645577210000|2022-02-23 00:46:50|4328.13|4327.53|4328.63|4328.03|4328.76|4328.16|4328.13|4327.53|28
1645577220000|2022-02-23 00:47:00|4328.51|4327.91|4328.26|4327.66|4328.51|4327.91|4328.26|4327.66|8
1645577230000|2022-02-23 00:47:10|4328.51|4327.91|4328.76|4328.16|4328.76|4328.16|4328.51|4327.91|25
1645577240000|2022-02-23 00:47:20|4328.63|4328.03|4328.76|4328.16|4328.76|4328.16|4328.51|4327.91|2
1645577250000|2022-02-23 00:47:30|4328.63|4328.03|4328.63|4328.03|4328.76|4328.16|4328.51|4327.91|3
1645577260000|2022-02-23 00:47:40|4328.76|4328.16|4328.51|4327.91|4328.76|4328.16|4328.51|4327.91|3
1645577270000|2022-02-23 00:47:50|||||||||25
1645577280000|2022-02-23 00:48:00|4328.63|4328.03|4328.63|4328.03|4328.76|4328.16|4328.63|4328.03|3
1645577290000|2022-02-23 00:48:10|4328.76|4328.16|4328.76|4328.16|4328.76|4328.16|4328.76|4328.16|0
1645577300000|2022-02-23 00:48:20|4328.88|4328.28|4328.51|4327.91|4328.88|4328.28|4328.51|4327.91|12
1645577310000|2022-02-23 00:48:30|4328.76|4328.16|4328.76|4328.16|4328.76|4328.16|4328.76|4328.16|4
1645577320000|2022-02-23 00:48:40|||||||||3
1645577330000|2022-02-23 00:48:50|4328.63|4328.03|4328.26|4327.66|4328.63|4328.03|4328.26|4327.66|27
1645577340000|2022-02-23 00:49:00|4328.01|4327.41|4328.01|4327.41|4328.01|4327.41|4328.01|4327.41|32
1645577350000|2022-02-23 00:49:10|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|13
1645577370000|2022-02-23 00:49:30|4328.01|4327.41|4328.01|4327.41|4328.01|4327.41|4328.01|4327.41|9
1645577380000|2022-02-23 00:49:40|4328.13|4327.53|4328.26|4327.66|4328.26|4327.66|4328.13|4327.53|9
1645577390000|2022-02-23 00:49:50|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|5
1645577400000|2022-02-23 00:50:00|4328.38|4327.78|4328.26|4327.66|4328.38|4327.78|4328.26|4327.66|33
1645577410000|2022-02-23 00:50:10|4328.38|4327.78|4328.26|4327.66|4328.38|4327.78|4328.26|4327.66|1
1645577440000|2022-02-23 00:50:40|4328.13|4327.53|4328.13|4327.53|4328.13|4327.53|4328.01|4327.41|9
1645577450000|2022-02-23 00:50:50|4328.01|4327.41|4328.01|4327.41|4328.01|4327.41|4328.01|4327.41|0
1645577460000|2022-02-23 00:51:00|4328.13|4327.53|4328.01|4327.41|4328.13|4327.53|4328.01|4327.41|9
1645577470000|2022-02-23 00:51:10|||||||||1
1645577490000|2022-02-23 00:51:30|4327.88|4327.28|4328.01|4327.41|4328.01|4327.41|4327.76|4327.16|31
1645577510000|2022-02-23 00:51:50|4327.88|4327.28|4327.76|4327.16|4327.88|4327.28|4327.51|4326.91|80
1645577520000|2022-02-23 00:52:00|4327.63|4327.03|4328.01|4327.41|4328.01|4327.41|4327.51|4326.91|15
1645577530000|2022-02-23 00:52:10|4327.88|4327.28|4328.01|4327.41|4328.01|4327.41|4327.88|4327.28|8
1645577540000|2022-02-23 00:52:20|4327.76|4327.16|4327.88|4327.28|4327.88|4327.28|4327.76|4327.16|14
1645577550000|2022-02-23 00:52:30|4328.01|4327.41|4328.26|4327.66|4328.26|4327.66|4328.01|4327.41|15
1645577560000|2022-02-23 00:52:40|4328.38|4327.78|4328.26|4327.66|4328.51|4327.91|4328.13|4327.53|20
1645577580000|2022-02-23 00:53:00|4328.01|4327.41|4328.01|4327.41|4328.01|4327.41|4328.01|4327.41|15
1645577600000|2022-02-23 00:53:20|||||||||5
1645577610000|2022-02-23 00:53:30|4328.13|4327.53|4328.01|4327.41|4328.13|4327.53|4327.88|4327.28|13
1645577620000|2022-02-23 00:53:40|||||||||1
1645577630000|2022-02-23 00:53:50|4328.13|4327.53|4328.01|4327.41|4328.26|4327.66|4328.01|4327.41|13
1645577640000|2022-02-23 00:54:00|4328.13|4327.53|4328.01|4327.41|4328.26|4327.66|4328.01|4327.41|4
1645577650000|2022-02-23 00:54:10|4328.13|4327.53|4328.26|4327.66|4328.26|4327.66|4328.13|4327.53|2
1645577660000|2022-02-23 00:54:20|4328.13|4327.53|4328.01|4327.41|4328.13|4327.53|4328.01|4327.41|7
1645577670000|2022-02-23 00:54:30|4328.13|4327.53|4328.26|4327.66|4328.26|4327.66|4328.01|4327.41|12
1645577680000|2022-02-23 00:54:40|||||||||22
1645577690000|2022-02-23 00:54:50|||||||||6
1645577700000|2022-02-23 00:55:00|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|4328.26|4327.66|21
1645577710000|2022-02-23 00:55:10|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|4328.13|4327.53|31
1645577720000|2022-02-23 00:55:20|4328.51|4327.91|4328.76|4328.16|4328.76|4328.16|4328.51|4327.91|25
1645577730000|2022-02-23 00:55:30|4328.88|4328.28|4329.01|4328.41|4329.01|4328.41|4328.88|4328.28|9
1645577740000|2022-02-23 00:55:40|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|4329.01|4328.41|44
1645577750000|2022-02-23 00:55:50|4329.13|4328.53|4328.76|4328.16|4329.13|4328.53|4328.76|4328.16|34
1645577760000|2022-02-23 00:56:00|4329.01|4328.41|4328.76|4328.16|4329.01|4328.41|4328.76|4328.16|19
1645577770000|2022-02-23 00:56:10|4328.88|4328.28|4329.01|4328.41|4329.13|4328.53|4328.88|4328.28|15
1645577780000|2022-02-23 00:56:20|4328.76|4328.16|4328.76|4328.16|4328.76|4328.16|4328.76|4328.16|10
1645577790000|2022-02-23 00:56:30|4329.01|4328.41|4329.01|4328.41|4329.01|4328.41|4329.01|4328.41|6
1645577800000|2022-02-23 00:56:40|4328.76|4328.16|4329.01|4328.41|4329.01|4328.41|4328.76|4328.16|7
1645577820000|2022-02-23 00:57:00|||||||||1
1645577830000|2022-02-23 00:57:10|4328.76|4328.16|4328.88|4328.28|4328.88|4328.28|4328.76|4328.16|18
1645577840000|2022-02-23 00:57:20|4329.01|4328.41|4329.01|4328.41|4329.01|4328.41|4328.76|4328.16|12
1645577850000|2022-02-23 00:57:30|||||||||2
1645577860000|2022-02-23 00:57:40|||||||||1
1645577870000|2022-02-23 00:57:50|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|7
1645577880000|2022-02-23 00:58:00|||||||||3
1645577890000|2022-02-23 00:58:10|4329.38|4328.78|4329.38|4328.78|4329.51|4328.91|4329.38|4328.78|105
1645577900000|2022-02-23 00:58:20|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|0
1645577910000|2022-02-23 00:58:30|||||||||12
1645577920000|2022-02-23 00:58:40|4329.51|4328.91|4329.26|4328.66|4329.51|4328.91|4329.26|4328.66|13
1645577930000|2022-02-23 00:58:50|||||||||5
1645577940000|2022-02-23 00:59:00|4329.01|4328.41|4329.51|4328.91|4329.51|4328.91|4329.01|4328.41|64
1645577950000|2022-02-23 00:59:10|4329.63|4329.03|4330.01|4329.41|4330.01|4329.41|4329.63|4329.03|56
1645577960000|2022-02-23 00:59:20|4329.88|4329.28|4329.88|4329.28|4329.88|4329.28|4329.88|4329.28|41
1645577970000|2022-02-23 00:59:30|4329.76|4329.16|4329.63|4329.03|4329.88|4329.28|4329.63|4329.03|17
1645577980000|2022-02-23 00:59:40|4329.51|4328.91|4329.76|4329.16|4329.76|4329.16|4329.51|4328.91|19
1645577990000|2022-02-23 00:59:50|4329.51|4328.91|4329.76|4329.16|4329.76|4329.16|4329.51|4328.91|14
1645578000000|2022-02-23 01:00:00|4330.01|4329.41|4329.88|4329.28|4330.01|4329.41|4329.88|4329.28|142
1645578010000|2022-02-23 01:00:10|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|1
1645578020000|2022-02-23 01:00:20|4329.76|4329.16|4330.01|4329.41|4330.01|4329.41|4329.76|4329.16|52
1645578030000|2022-02-23 01:00:30|4329.76|4329.16|4329.88|4329.28|4330.01|4329.41|4329.76|4329.16|26
1645578040000|2022-02-23 01:00:40|4329.76|4329.16|4329.38|4328.78|4329.88|4329.28|4329.26|4328.66|28
1645578050000|2022-02-23 01:00:50|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|18
1645578060000|2022-02-23 01:01:00|4329.38|4328.78|4329.13|4328.53|4329.51|4328.91|4329.01|4328.41|32
1645578070000|2022-02-23 01:01:10|4329.01|4328.41|4329.01|4328.41|4329.26|4328.66|4329.01|4328.41|12
1645578080000|2022-02-23 01:01:20|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|5
1645578090000|2022-02-23 01:01:30|4329.38|4328.78|4329.51|4328.91|4329.51|4328.91|4329.38|4328.78|14
1645578100000|2022-02-23 01:01:40|4329.38|4328.78|4329.13|4328.53|4329.38|4328.78|4329.01|4328.41|9
1645578110000|2022-02-23 01:01:50|4329.26|4328.66|4329.01|4328.41|4329.26|4328.66|4329.01|4328.41|0
1645578120000|2022-02-23 01:02:00|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|4329.01|4328.41|18
1645578140000|2022-02-23 01:02:20|4329.51|4328.91|4329.01|4328.41|4329.51|4328.91|4329.01|4328.41|27
1645578150000|2022-02-23 01:02:30|4328.88|4328.28|4328.26|4327.66|4328.88|4328.28|4328.26|4327.66|54
1645578160000|2022-02-23 01:02:40|4328.01|4327.41|4327.63|4327.03|4328.01|4327.41|4327.63|4327.03|66
1645578170000|2022-02-23 01:02:50|4327.51|4326.91|4327.76|4327.16|4328.01|4327.41|4327.51|4326.91|44
1645578180000|2022-02-23 01:03:00|4328.01|4327.41|4327.76|4327.16|4328.13|4327.53|4327.76|4327.16|21
1645578190000|2022-02-23 01:03:10|4327.63|4327.03|4327.51|4326.91|4327.76|4327.16|4327.51|4326.91|5
1645578200000|2022-02-23 01:03:20|4327.63|4327.03|4328.26|4327.66|4328.26|4327.66|4327.63|4327.03|19
1645578210000|2022-02-23 01:03:30|4328.13|4327.53|4328.26|4327.66|4328.26|4327.66|4328.01|4327.41|13
1645578220000|2022-02-23 01:03:40|4328.51|4327.91|4328.76|4328.16|4328.76|4328.16|4328.38|4327.78|16
1645578230000|2022-02-23 01:03:50|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|4328.26|4327.66|12
1645578240000|2022-02-23 01:04:00|4328.26|4327.66|4328.51|4327.91|4328.51|4327.91|4328.26|4327.66|5
1645578250000|2022-02-23 01:04:10|||||||||1
1645578270000|2022-02-23 01:04:30|4328.63|4328.03|4328.88|4328.28|4328.88|4328.28|4328.63|4328.03|17
1645578280000|2022-02-23 01:04:40|4329.01|4328.41|4329.01|4328.41|4329.13|4328.53|4329.01|4328.41|6
1645578290000|2022-02-23 01:04:50|4329.26|4328.66|4329.51|4328.91|4329.51|4328.91|4329.26|4328.66|30
1645578300000|2022-02-23 01:05:00|||||||||8
1645578310000|2022-02-23 01:05:10|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|8
1645578320000|2022-02-23 01:05:20|4329.38|4328.78|4329.26|4328.66|4329.51|4328.91|4329.26|4328.66|6
1645578330000|2022-02-23 01:05:30|||||||||2
1645578340000|2022-02-23 01:05:40|||||||||19
1645578350000|2022-02-23 01:05:50|||||||||30
1645578360000|2022-02-23 01:06:00|||||||||42
1645578370000|2022-02-23 01:06:10|4329.51|4328.91|4329.76|4329.16|4329.76|4329.16|4329.51|4328.91|156
1645578380000|2022-02-23 01:06:20|4329.63|4329.03|4329.51|4328.91|4329.63|4329.03|4329.51|4328.91|8
1645578390000|2022-02-23 01:06:30|4329.63|4329.03|4329.63|4329.03|4329.76|4329.16|4329.51|4328.91|10
1645578400000|2022-02-23 01:06:40|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|0
1645578410000|2022-02-23 01:06:50|4329.88|4329.28|4329.88|4329.28|4330.01|4329.41|4329.76|4329.16|19
1645578420000|2022-02-23 01:07:00|4329.76|4329.16|4330.01|4329.41|4330.01|4329.41|4329.76|4329.16|149
1645578430000|2022-02-23 01:07:10|4329.88|4329.28|4329.88|4329.28|4330.01|4329.41|4329.76|4329.16|86
1645578440000|2022-02-23 01:07:20|4329.76|4329.16|4329.76|4329.16|4330.01|4329.41|4329.76|4329.16|13
1645578450000|2022-02-23 01:07:30|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|4329.88|4329.28|15
1645578460000|2022-02-23 01:07:40|4329.88|4329.28|4329.63|4329.03|4330.01|4329.41|4329.63|4329.03|43
1645578470000|2022-02-23 01:07:50|4329.51|4328.91|4329.51|4328.91|4329.63|4329.03|4329.51|4328.91|15
1645578480000|2022-02-23 01:08:00|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|7
1645578500000|2022-02-23 01:08:20|||||||||26
1645578510000|2022-02-23 01:08:30|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|9
1645578520000|2022-02-23 01:08:40|4329.63|4329.03|4329.76|4329.16|4329.76|4329.16|4329.63|4329.03|9
1645578530000|2022-02-23 01:08:50|4329.88|4329.28|4330.01|4329.41|4330.01|4329.41|4329.76|4329.16|38
1645578540000|2022-02-23 01:09:00|||||||||205
1645578550000|2022-02-23 01:09:10|4329.51|4328.91|4329.51|4328.91|4329.76|4329.16|4329.51|4328.91|123
1645578560000|2022-02-23 01:09:20|4329.38|4328.78|4329.26|4328.66|4329.51|4328.91|4329.26|4328.66|23
1645578570000|2022-02-23 01:09:30|4329.38|4328.78|4329.51|4328.91|4329.51|4328.91|4329.38|4328.78|11
1645578580000|2022-02-23 01:09:40|4329.76|4329.16|4330.01|4329.41|4330.01|4329.41|4329.76|4329.16|48
1645578590000|2022-02-23 01:09:50|4329.88|4329.28|4329.88|4329.28|4330.01|4329.41|4329.76|4329.16|39
1645578600000|2022-02-23 01:10:00|4329.76|4329.16|4329.88|4329.28|4329.88|4329.28|4329.76|4329.16|6
1645578610000|2022-02-23 01:10:10|4330.01|4329.41|4329.76|4329.16|4330.01|4329.41|4329.76|4329.16|1
1645578620000|2022-02-23 01:10:20|||||||||1
1645578640000|2022-02-23 01:10:40|4330.01|4329.41|4329.88|4329.28|4330.01|4329.41|4329.88|4329.28|18
1645578650000|2022-02-23 01:10:50|4330.01|4329.41|4329.76|4329.16|4330.01|4329.41|4329.76|4329.16|2
1645578660000|2022-02-23 01:11:00|||||||||1
1645578680000|2022-02-23 01:11:20|4329.63|4329.03|4329.76|4329.16|4329.76|4329.16|4329.51|4328.91|14
1645578690000|2022-02-23 01:11:30|||||||||1
1645578700000|2022-02-23 01:11:40|4329.88|4329.28|4329.76|4329.16|4329.88|4329.28|4329.76|4329.16|2
1645578710000|2022-02-23 01:11:50|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|2
1645578720000|2022-02-23 01:12:00|||||||||6
1645578730000|2022-02-23 01:12:10|||||||||80
1645578750000|2022-02-23 01:12:30|||||||||3
1645578770000|2022-02-23 01:12:50|||||||||35
1645578780000|2022-02-23 01:13:00|||||||||7
1645578810000|2022-02-23 01:13:30|4329.88|4329.28|4330.01|4329.41|4330.01|4329.41|4329.76|4329.16|21
1645578840000|2022-02-23 01:14:00|||||||||34
1645578850000|2022-02-23 01:14:10|||||||||53
1645578860000|2022-02-23 01:14:20|||||||||1
1645578870000|2022-02-23 01:14:30|||||||||44
1645578880000|2022-02-23 01:14:40|||||||||40
1645578890000|2022-02-23 01:14:50|||||||||20
1645578900000|2022-02-23 01:15:00|4329.88|4329.28|4329.51|4328.91|4329.88|4329.28|4329.26|4328.66|154
1645578910000|2022-02-23 01:15:10|4329.76|4329.16|4329.51|4328.91|4329.76|4329.16|4329.51|4328.91|9
1645578920000|2022-02-23 01:15:20|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|8
1645578930000|2022-02-23 01:15:30|4329.51|4328.91|4329.51|4328.91|4329.76|4329.16|4329.51|4328.91|23
1645578940000|2022-02-23 01:15:40|4329.38|4328.78|4329.51|4328.91|4329.51|4328.91|4329.26|4328.66|23
1645578950000|2022-02-23 01:15:50|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|10
1645578960000|2022-02-23 01:16:00|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|4329.76|4329.16|32
1645578970000|2022-02-23 01:16:10|||||||||10
1645578980000|2022-02-23 01:16:20|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|26
1645578990000|2022-02-23 01:16:30|4329.88|4329.28|4329.76|4329.16|4329.88|4329.28|4329.76|4329.16|4
1645579000000|2022-02-23 01:16:40|4329.26|4328.66|4329.38|4328.78|4329.38|4328.78|4329.26|4328.66|137
1645579010000|2022-02-23 01:16:50|4329.26|4328.66|4329.51|4328.91|4329.51|4328.91|4329.26|4328.66|3
1645579020000|2022-02-23 01:17:00|4329.63|4329.03|4329.76|4329.16|4329.76|4329.16|4329.51|4328.91|8
1645579030000|2022-02-23 01:17:10|4329.63|4329.03|4329.51|4328.91|4329.63|4329.03|4329.51|4328.91|3
1645579040000|2022-02-23 01:17:20|||||||||3
1645579050000|2022-02-23 01:17:30|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|5
1645579060000|2022-02-23 01:17:40|||||||||179
1645579070000|2022-02-23 01:17:50|4329.38|4328.78|4329.51|4328.91|4329.51|4328.91|4329.38|4328.78|34
1645579080000|2022-02-23 01:18:00|4329.63|4329.03|4329.51|4328.91|4329.63|4329.03|4329.51|4328.91|10
1645579090000|2022-02-23 01:18:10|4329.38|4328.78|4329.26|4328.66|4329.38|4328.78|4329.26|4328.66|28
1645579110000|2022-02-23 01:18:30|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|19
1645579120000|2022-02-23 01:18:40|4329.63|4329.03|4329.51|4328.91|4329.63|4329.03|4329.51|4328.91|11
1645579130000|2022-02-23 01:18:50|4329.63|4329.03|4329.51|4328.91|4329.63|4329.03|4329.51|4328.91|15
1645579140000|2022-02-23 01:19:00|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|3
1645579150000|2022-02-23 01:19:10|||||||||2
1645579160000|2022-02-23 01:19:20|4329.38|4328.78|4329.51|4328.91|4329.51|4328.91|4329.38|4328.78|4
1645579170000|2022-02-23 01:19:30|4329.38|4328.78|4329.01|4328.41|4329.38|4328.78|4329.01|4328.41|107
1645579180000|2022-02-23 01:19:40|4329.26|4328.66|4329.76|4329.16|4330.01|4329.41|4329.26|4328.66|35
1645579190000|2022-02-23 01:19:50|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|26
1645579200000|2022-02-23 01:20:00|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|38
1645579210000|2022-02-23 01:20:10|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|36
1645579220000|2022-02-23 01:20:20|||||||||3
1645579230000|2022-02-23 01:20:30|||||||||45
1645579250000|2022-02-23 01:20:50|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|78
1645579260000|2022-02-23 01:21:00|||||||||2
1645579270000|2022-02-23 01:21:10|||||||||11
1645579280000|2022-02-23 01:21:20|||||||||10
1645579320000|2022-02-23 01:22:00|||||||||17
1645579330000|2022-02-23 01:22:10|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|31
1645579340000|2022-02-23 01:22:20|||||||||2
1645579350000|2022-02-23 01:22:30|||||||||1
1645579360000|2022-02-23 01:22:40|||||||||96
1645579370000|2022-02-23 01:22:50|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|69
1645579380000|2022-02-23 01:23:00|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|16
1645579390000|2022-02-23 01:23:10|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|12
1645579410000|2022-02-23 01:23:30|4330.01|4329.41|4329.76|4329.16|4330.01|4329.41|4329.76|4329.16|22
1645579430000|2022-02-23 01:23:50|||||||||6
1645579440000|2022-02-23 01:24:00|4329.88|4329.28|4330.01|4329.41|4330.01|4329.41|4329.88|4329.28|12
1645579460000|2022-02-23 01:24:20|4329.88|4329.28|4329.76|4329.16|4329.88|4329.28|4329.76|4329.16|24
1645579470000|2022-02-23 01:24:30|4329.51|4328.91|4329.76|4329.16|4329.76|4329.16|4329.51|4328.91|41
1645579480000|2022-02-23 01:24:40|4329.63|4329.03|4329.76|4329.16|4329.76|4329.16|4329.51|4328.91|5
1645579490000|2022-02-23 01:24:50|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|28
1645579510000|2022-02-23 01:25:10|4329.63|4329.03|4329.51|4328.91|4329.63|4329.03|4329.51|4328.91|12
1645579520000|2022-02-23 01:25:20|4329.26|4328.66|4329.51|4328.91|4329.51|4328.91|4329.26|4328.66|92
1645579530000|2022-02-23 01:25:30|4329.26|4328.66|4329.26|4328.66|4329.51|4328.91|4329.26|4328.66|17
1645579540000|2022-02-23 01:25:40|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|12
1645579560000|2022-02-23 01:26:00|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|30
1645579580000|2022-02-23 01:26:20|4329.51|4328.91|4329.76|4329.16|4329.76|4329.16|4329.26|4328.66|30
1645579590000|2022-02-23 01:26:30|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|26
1645579610000|2022-02-23 01:26:50|||||||||13
1645579620000|2022-02-23 01:27:00|4329.26|4328.66|4329.51|4328.91|4329.51|4328.91|4329.26|4328.66|69
1645579630000|2022-02-23 01:27:10|4329.26|4328.66|4329.51|4328.91|4329.51|4328.91|4329.26|4328.66|12
1645579650000|2022-02-23 01:27:30|4329.26|4328.66|4329.51|4328.91|4329.51|4328.91|4329.26|4328.66|15
1645579660000|2022-02-23 01:27:40|4329.38|4328.78|4329.38|4328.78|4329.51|4328.91|4329.26|4328.66|12
1645579670000|2022-02-23 01:27:50|4329.26|4328.66|4329.01|4328.41|4329.26|4328.66|4329.01|4328.41|23
1645579680000|2022-02-23 01:28:00|4328.76|4328.16|4328.76|4328.16|4328.76|4328.16|4328.51|4327.91|52
1645579690000|2022-02-23 01:28:10|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|8
1645579700000|2022-02-23 01:28:20|4328.63|4328.03|4328.76|4328.16|4328.76|4328.16|4328.63|4328.03|10
1645579710000|2022-02-23 01:28:30|4328.63|4328.03|4328.51|4327.91|4328.63|4328.03|4328.51|4327.91|12
1645579720000|2022-02-23 01:28:40|4328.76|4328.16|4328.51|4327.91|4328.76|4328.16|4328.51|4327.91|17
1645579730000|2022-02-23 01:28:50|4328.63|4328.03|4328.76|4328.16|4328.76|4328.16|4328.51|4327.91|19
1645579740000|2022-02-23 01:29:00|4328.63|4328.03|4328.51|4327.91|4328.76|4328.16|4328.51|4327.91|21
1645579750000|2022-02-23 01:29:10|4328.38|4327.78|4328.51|4327.91|4328.51|4327.91|4328.26|4327.66|20
1645579760000|2022-02-23 01:29:20|4328.38|4327.78|4328.01|4327.41|4328.38|4327.78|4328.01|4327.41|41
1645579770000|2022-02-23 01:29:30|4328.13|4327.53|4328.01|4327.41|4328.13|4327.53|4328.01|4327.41|29
1645579780000|2022-02-23 01:29:40|4327.88|4327.28|4328.01|4327.41|4328.01|4327.41|4327.76|4327.16|15
1645579790000|2022-02-23 01:29:50|||||||||1
1645579800000|2022-02-23 01:30:00|4328.13|4327.53|4327.51|4326.91|4328.13|4327.53|4327.51|4326.91|107
1645579810000|2022-02-23 01:30:10|4327.76|4327.16|4327.26|4326.66|4327.76|4327.16|4327.26|4326.66|37
1645579820000|2022-02-23 01:30:20|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.26|4325.66|125
1645579830000|2022-02-23 01:30:30|4326.38|4325.78|4326.38|4325.78|4326.38|4325.78|4326.01|4325.41|75
1645579840000|2022-02-23 01:30:40|4326.26|4325.66|4325.51|4324.91|4326.26|4325.66|4325.51|4324.91|59
1645579850000|2022-02-23 01:30:50|4324.76|4324.16|4324.01|4323.41|4324.76|4324.16|4322.38|4321.78|508
1645579860000|2022-02-23 01:31:00|4323.88|4323.28|4322.51|4321.91|4323.88|4323.28|4322.26|4321.66|137
1645579870000|2022-02-23 01:31:10|4322.76|4322.16|4320.51|4319.91|4322.76|4322.16|4320.51|4319.91|191
1645579880000|2022-02-23 01:31:20|4320.76|4320.16|4322.76|4322.16|4322.76|4322.16|4320.76|4320.16|187
1645579890000|2022-02-23 01:31:30|4322.63|4322.03|4322.01|4321.41|4322.63|4322.03|4321.88|4321.28|43
1645579900000|2022-02-23 01:31:40|4321.76|4321.16|4322.51|4321.91|4322.63|4322.03|4321.63|4321.03|65
1645579910000|2022-02-23 01:31:50|4322.38|4321.78|4323.26|4322.66|4323.51|4322.91|4322.38|4321.78|71
1645579920000|2022-02-23 01:32:00|4323.51|4322.91|4323.63|4323.03|4324.01|4323.41|4323.01|4322.41|55
1645579930000|2022-02-23 01:32:10|4323.76|4323.16|4323.01|4322.41|4323.88|4323.28|4322.51|4321.91|123
1645579940000|2022-02-23 01:32:20|4322.88|4322.28|4322.76|4322.16|4323.01|4322.41|4322.51|4321.91|31
1645579950000|2022-02-23 01:32:30|4322.51|4321.91|4321.26|4320.66|4322.76|4322.16|4321.26|4320.66|36
1645579960000|2022-02-23 01:32:40|4321.38|4320.78|4321.88|4321.28|4322.01|4321.41|4321.38|4320.78|20
1645579970000|2022-02-23 01:32:50|4322.01|4321.41|4322.76|4322.16|4322.88|4322.28|4322.01|4321.41|27
1645579980000|2022-02-23 01:33:00|4322.51|4321.91|4321.51|4320.91|4322.51|4321.91|4321.51|4320.91|48
1645579990000|2022-02-23 01:33:10|4321.76|4321.16|4319.76|4319.16|4321.76|4321.16|4319.51|4318.91|230
1645580000000|2022-02-23 01:33:20|4320.01|4319.41|4318.88|4318.28|4320.01|4319.41|4318.51|4317.91|68
1645580010000|2022-02-23 01:33:30|4318.76|4318.16|4318.51|4317.91|4318.76|4318.16|4317.76|4317.16|209
1645580020000|2022-02-23 01:33:40|4318.38|4317.78|4318.51|4317.91|4318.76|4318.16|4318.26|4317.66|53
1645580030000|2022-02-23 01:33:50|4318.26|4317.66|4318.26|4317.66|4318.26|4317.66|4317.26|4316.66|89
1645580040000|2022-02-23 01:34:00|4318.51|4317.91|4318.26|4317.66|4318.51|4317.91|4318.01|4317.41|65
1645580050000|2022-02-23 01:34:10|4318.38|4317.78|4319.51|4318.91|4319.51|4318.91|4318.38|4317.78|75
1645580060000|2022-02-23 01:34:20|4319.76|4319.16|4319.76|4319.16|4320.13|4319.53|4319.51|4318.91|69
1645580070000|2022-02-23 01:34:30|4319.88|4319.28|4320.01|4319.41|4320.26|4319.66|4319.88|4319.28|48
1645580080000|2022-02-23 01:34:40|4319.76|4319.16|4320.63|4320.03|4321.01|4320.41|4319.76|4319.16|62
1645580090000|2022-02-23 01:34:50|4320.76|4320.16|4321.01|4320.41|4321.38|4320.78|4320.76|4320.16|23
1645580100000|2022-02-23 01:35:00|4320.88|4320.28|4321.01|4320.41|4321.26|4320.66|4320.76|4320.16|15
1645580110000|2022-02-23 01:35:10|4320.88|4320.28|4321.01|4320.41|4321.01|4320.41|4320.63|4320.03|16
1645580120000|2022-02-23 01:35:20|4320.76|4320.16|4322.01|4321.41|4322.26|4321.66|4320.76|4320.16|52
1645580130000|2022-02-23 01:35:30|4322.26|4321.66|4322.26|4321.66|4322.26|4321.66|4322.01|4321.41|10
1645580140000|2022-02-23 01:35:40|4322.51|4321.91|4323.01|4322.41|4323.01|4322.41|4322.51|4321.91|17
1645580150000|2022-02-23 01:35:50|4323.26|4322.66|4323.51|4322.91|4323.51|4322.91|4323.26|4322.66|27
1645580160000|2022-02-23 01:36:00|4323.38|4322.78|4324.01|4323.41|4324.26|4323.66|4323.38|4322.78|105
1645580170000|2022-02-23 01:36:10|4323.76|4323.16|4323.51|4322.91|4323.76|4323.16|4323.26|4322.66|82
1645580180000|2022-02-23 01:36:20|4322.76|4322.16|4323.51|4322.91|4323.51|4322.91|4322.76|4322.16|74
1645580190000|2022-02-23 01:36:30|4323.76|4323.16|4323.76|4323.16|4323.88|4323.28|4323.76|4323.16|10
1645580200000|2022-02-23 01:36:40|4323.51|4322.91|4322.26|4321.66|4323.51|4322.91|4322.26|4321.66|51
1645580210000|2022-02-23 01:36:50|4322.51|4321.91|4322.51|4321.91|4322.76|4322.16|4322.26|4321.66|29
1645580220000|2022-02-23 01:37:00|4322.76|4322.16|4323.26|4322.66|4323.26|4322.66|4322.76|4322.16|13
1645580230000|2022-02-23 01:37:10|4323.13|4322.53|4323.13|4322.53|4323.13|4322.53|4323.01|4322.41|37
1645580240000|2022-02-23 01:37:20|4323.01|4322.41|4323.01|4322.41|4323.26|4322.66|4322.88|4322.28|8
1645580250000|2022-02-23 01:37:30|4323.26|4322.66|4323.26|4322.66|4323.26|4322.66|4323.01|4322.41|12
1645580260000|2022-02-23 01:37:40|4323.76|4323.16|4324.01|4323.41|4324.26|4323.66|4323.76|4323.16|34
1645580270000|2022-02-23 01:37:50|4323.63|4323.03|4323.63|4323.03|4324.01|4323.41|4323.51|4322.91|35
1645580280000|2022-02-23 01:38:00|4323.51|4322.91|4323.51|4322.91|4323.51|4322.91|4323.13|4322.53|18
1645580290000|2022-02-23 01:38:10|4323.26|4322.66|4324.01|4323.41|4324.01|4323.41|4323.26|4322.66|16
1645580300000|2022-02-23 01:38:20|4324.13|4323.53|4324.01|4323.41|4324.13|4323.53|4323.88|4323.28|17
1645580310000|2022-02-23 01:38:30|4323.88|4323.28|4324.01|4323.41|4324.26|4323.66|4323.88|4323.28|15
1645580320000|2022-02-23 01:38:40|4323.88|4323.28|4323.88|4323.28|4324.01|4323.41|4323.63|4323.03|10
1645580330000|2022-02-23 01:38:50|4324.01|4323.41|4324.01|4323.41|4324.51|4323.91|4323.88|4323.28|14
1645580340000|2022-02-23 01:39:00|4324.13|4323.53|4323.88|4323.28|4324.26|4323.66|4323.88|4323.28|13
1645580350000|2022-02-23 01:39:10|4323.76|4323.16|4323.76|4323.16|4324.01|4323.41|4323.63|4323.03|14
1645580360000|2022-02-23 01:39:20|4323.51|4322.91|4323.51|4322.91|4323.76|4323.16|4323.51|4322.91|18
1645580370000|2022-02-23 01:39:30|4323.63|4323.03|4323.63|4323.03|4323.76|4323.16|4323.51|4322.91|37
1645580380000|2022-02-23 01:39:40|4323.76|4323.16|4323.63|4323.03|4323.76|4323.16|4323.51|4322.91|14
1645580390000|2022-02-23 01:39:50|4323.76|4323.16|4324.51|4323.91|4324.51|4323.91|4323.76|4323.16|23
1645580400000|2022-02-23 01:40:00|4324.76|4324.16|4324.38|4323.78|4324.76|4324.16|4324.26|4323.66|40
1645580410000|2022-02-23 01:40:10|4324.26|4323.66|4323.26|4322.66|4324.51|4323.91|4323.26|4322.66|24
1645580420000|2022-02-23 01:40:20|4323.13|4322.53|4324.01|4323.41|4324.01|4323.41|4323.01|4322.41|40
1645580430000|2022-02-23 01:40:30|4323.88|4323.28|4323.76|4323.16|4323.88|4323.28|4323.26|4322.66|50
1645580440000|2022-02-23 01:40:40|4323.51|4322.91|4323.26|4322.66|4323.51|4322.91|4322.76|4322.16|26
1645580450000|2022-02-23 01:40:50|4323.01|4322.41|4323.01|4322.41|4323.01|4322.41|4323.01|4322.41|5
1645580460000|2022-02-23 01:41:00|4322.88|4322.28|4322.26|4321.66|4323.01|4322.41|4322.26|4321.66|28
1645580470000|2022-02-23 01:41:10|4322.13|4321.53|4322.76|4322.16|4322.76|4322.16|4322.13|4321.53|48
1645580480000|2022-02-23 01:41:20|4322.51|4321.91|4322.76|4322.16|4322.76|4322.16|4322.26|4321.66|15
1645580490000|2022-02-23 01:41:30|4322.51|4321.91|4322.01|4321.41|4323.01|4322.41|4322.01|4321.41|35
1645580500000|2022-02-23 01:41:40|4322.26|4321.66|4321.76|4321.16|4322.38|4321.78|4321.51|4320.91|26
1645580510000|2022-02-23 01:41:50|4321.51|4320.91|4321.51|4320.91|4322.26|4321.66|4321.51|4320.91|24
1645580520000|2022-02-23 01:42:00|4320.88|4320.28|4320.01|4319.41|4321.01|4320.41|4319.76|4319.16|128
1645580530000|2022-02-23 01:42:10|4319.76|4319.16|4320.01|4319.41|4320.01|4319.41|4319.26|4318.66|78
1645580540000|2022-02-23 01:42:20|4319.76|4319.16|4320.13|4319.53|4320.26|4319.66|4319.63|4319.03|26
1645580550000|2022-02-23 01:42:30|4320.01|4319.41|4320.51|4319.91|4320.51|4319.91|4320.01|4319.41|15
1645580560000|2022-02-23 01:42:40|4320.63|4320.03|4321.01|4320.41|4321.01|4320.41|4320.63|4320.03|13
1645580570000|2022-02-23 01:42:50|4320.76|4320.16|4320.51|4319.91|4320.88|4320.28|4320.13|4319.53|59
1645580580000|2022-02-23 01:43:00|4320.63|4320.03|4320.26|4319.66|4321.26|4320.66|4320.26|4319.66|33
1645580590000|2022-02-23 01:43:10|4320.38|4319.78|4319.76|4319.16|4320.63|4320.03|4319.76|4319.16|37
1645580600000|2022-02-23 01:43:20|4320.01|4319.41|4320.01|4319.41|4320.01|4319.41|4319.51|4318.91|57
1645580610000|2022-02-23 01:43:30|4319.88|4319.28|4319.76|4319.16|4320.01|4319.41|4319.76|4319.16|18
1645580620000|2022-02-23 01:43:40|4319.88|4319.28|4321.13|4320.53|4321.13|4320.53|4319.76|4319.16|152
1645580630000|2022-02-23 01:43:50|4321.01|4320.41|4323.01|4322.41|4323.01|4322.41|4321.01|4320.41|130
1645580640000|2022-02-23 01:44:00|4322.88|4322.28|4322.38|4321.78|4323.01|4322.41|4322.38|4321.78|106
1645580650000|2022-02-23 01:44:10|4322.26|4321.66|4322.26|4321.66|4322.51|4321.91|4322.13|4321.53|28
1645580660000|2022-02-23 01:44:20|4322.38|4321.78|4322.63|4322.03|4322.88|4322.28|4322.38|4321.78|31
1645580670000|2022-02-23 01:44:30|4322.76|4322.16|4322.51|4321.91|4322.88|4322.28|4322.51|4321.91|7
1645580680000|2022-02-23 01:44:40|||||||||4
1645580690000|2022-02-23 01:44:50|4322.26|4321.66|4322.13|4321.53|4322.26|4321.66|4321.76|4321.16|14
1645580700000|2022-02-23 01:45:00|4322.01|4321.41|4321.76|4321.16|4322.01|4321.41|4321.51|4320.91|14
1645580710000|2022-02-23 01:45:10|4321.51|4320.91|4321.51|4320.91|4321.51|4320.91|4321.26|4320.66|8
1645580720000|2022-02-23 01:45:20|4321.38|4320.78|4321.26|4320.66|4321.51|4320.91|4321.26|4320.66|28
1645580730000|2022-02-23 01:45:30|4321.38|4320.78|4321.01|4320.41|4321.38|4320.78|4321.01|4320.41|5
1645580740000|2022-02-23 01:45:40|4321.13|4320.53|4319.88|4319.28|4321.13|4320.53|4319.88|4319.28|28
1645580750000|2022-02-23 01:45:50|4320.01|4319.41|4320.51|4319.91|4320.76|4320.16|4319.76|4319.16|51
1645580760000|2022-02-23 01:46:00|4320.38|4319.78|4320.51|4319.91|4320.51|4319.91|4320.01|4319.41|11
1645580770000|2022-02-23 01:46:10|4320.63|4320.03|4320.76|4320.16|4321.26|4320.66|4320.63|4320.03|33
1645580780000|2022-02-23 01:46:20|4320.88|4320.28|4320.88|4320.28|4321.26|4320.66|4320.51|4319.91|26
1645580790000|2022-02-23 01:46:30|4321.01|4320.41|4320.26|4319.66|4321.13|4320.53|4320.26|4319.66|9
1645580800000|2022-02-23 01:46:40|4320.01|4319.41|4319.76|4319.16|4320.01|4319.41|4319.76|4319.16|24
1645580810000|2022-02-23 01:46:50|4320.01|4319.41|4320.26|4319.66|4320.51|4319.91|4320.01|4319.41|20
1645580820000|2022-02-23 01:47:00|4320.38|4319.78|4320.01|4319.41|4320.38|4319.78|4319.76|4319.16|23
1645580830000|2022-02-23 01:47:10|4319.88|4319.28|4320.13|4319.53|4320.38|4319.78|4319.88|4319.28|10
1645580840000|2022-02-23 01:47:20|4320.01|4319.41|4320.01|4319.41|4320.13|4319.53|4320.01|4319.41|3
1645580850000|2022-02-23 01:47:30|4319.76|4319.16|4320.01|4319.41|4320.01|4319.41|4319.76|4319.16|9
1645580860000|2022-02-23 01:47:40|4320.13|4319.53|4321.26|4320.66|4322.01|4321.41|4320.13|4319.53|59
1645580870000|2022-02-23 01:47:50|4320.88|4320.28|4321.26|4320.66|4321.51|4320.91|4320.76|4320.16|15
1645580880000|2022-02-23 01:48:00|4321.13|4320.53|4320.88|4320.28|4321.13|4320.53|4320.76|4320.16|7
1645580890000|2022-02-23 01:48:10|4321.01|4320.41|4320.76|4320.16|4321.01|4320.41|4320.76|4320.16|7
1645580900000|2022-02-23 01:48:20|4320.51|4319.91|4319.76|4319.16|4320.76|4320.16|4319.76|4319.16|24
1645580910000|2022-02-23 01:48:30|4319.63|4319.03|4320.01|4319.41|4320.01|4319.41|4319.63|4319.03|24
1645580920000|2022-02-23 01:48:40|4319.88|4319.28|4320.01|4319.41|4320.26|4319.66|4319.76|4319.16|8
1645580930000|2022-02-23 01:48:50|4320.13|4319.53|4319.76|4319.16|4320.26|4319.66|4319.76|4319.16|7
1645580940000|2022-02-23 01:49:00|4319.88|4319.28|4319.26|4318.66|4320.13|4319.53|4319.26|4318.66|73
1645580950000|2022-02-23 01:49:10|4319.38|4318.78|4319.51|4318.91|4319.76|4319.16|4319.38|4318.78|9
1645580960000|2022-02-23 01:49:20|4319.63|4319.03|4320.01|4319.41|4320.26|4319.66|4319.51|4318.91|25
1645580970000|2022-02-23 01:49:30|4319.88|4319.28|4320.01|4319.41|4320.26|4319.66|4319.76|4319.16|7
1645580980000|2022-02-23 01:49:40|4319.76|4319.16|4319.63|4319.03|4319.76|4319.16|4319.38|4318.78|23
1645580990000|2022-02-23 01:49:50|4319.76|4319.16|4319.51|4318.91|4319.76|4319.16|4319.51|4318.91|7
1645581000000|2022-02-23 01:50:00|4319.76|4319.16|4319.01|4318.41|4319.76|4319.16|4319.01|4318.41|41
1645581010000|2022-02-23 01:50:10|4319.26|4318.66|4319.76|4319.16|4319.76|4319.16|4319.26|4318.66|26
1645581020000|2022-02-23 01:50:20|4319.63|4319.03|4319.88|4319.28|4319.88|4319.28|4319.51|4318.91|9
1645581030000|2022-02-23 01:50:30|4320.01|4319.41|4320.38|4319.78|4320.38|4319.78|4319.88|4319.28|22
1645581040000|2022-02-23 01:50:40|4320.51|4319.91|4320.51|4319.91|4320.51|4319.91|4320.26|4319.66|38
1645581050000|2022-02-23 01:50:50|4320.26|4319.66|4320.38|4319.78|4320.51|4319.91|4320.13|4319.53|9
1645581060000|2022-02-23 01:51:00|4320.26|4319.66|4320.26|4319.66|4320.26|4319.66|4319.88|4319.28|0
1645581070000|2022-02-23 01:51:10|4320.38|4319.78|4320.38|4319.78|4320.51|4319.91|4320.13|4319.53|28
1645581080000|2022-02-23 01:51:20|4320.51|4319.91|4321.01|4320.41|4321.26|4320.66|4320.51|4319.91|32
1645581090000|2022-02-23 01:51:30|4320.88|4320.28|4320.01|4319.41|4320.88|4320.28|4320.01|4319.41|16
1645581100000|2022-02-23 01:51:40|4319.88|4319.28|4319.88|4319.28|4320.26|4319.66|4319.76|4319.16|20
1645581110000|2022-02-23 01:51:50|4319.76|4319.16|4319.88|4319.28|4320.01|4319.41|4319.51|4318.91|6
1645581120000|2022-02-23 01:52:00|4319.76|4319.16|4319.51|4318.91|4319.76|4319.16|4319.51|4318.91|7
1645581130000|2022-02-23 01:52:10|4319.38|4318.78|4318.76|4318.16|4319.38|4318.78|4318.76|4318.16|10
1645581140000|2022-02-23 01:52:20|4319.01|4318.41|4319.38|4318.78|4319.51|4318.91|4319.01|4318.41|15
1645581150000|2022-02-23 01:52:30|4319.26|4318.66|4318.63|4318.03|4319.26|4318.66|4318.63|4318.03|10
1645581160000|2022-02-23 01:52:40|4318.76|4318.16|4318.26|4317.66|4319.01|4318.41|4318.26|4317.66|39
1645581170000|2022-02-23 01:52:50|4318.01|4317.41|4317.76|4317.16|4318.01|4317.41|4317.76|4317.16|86
1645581180000|2022-02-23 01:53:00|4317.51|4316.91|4318.13|4317.53|4318.13|4317.53|4317.38|4316.78|58
1645581190000|2022-02-23 01:53:10|4318.38|4317.78|4318.63|4318.03|4319.01|4318.41|4318.38|4317.78|27
1645581200000|2022-02-23 01:53:20|4318.76|4318.16|4319.26|4318.66|4319.26|4318.66|4318.76|4318.16|11
1645581210000|2022-02-23 01:53:30|4319.01|4318.41|4319.01|4318.41|4319.13|4318.53|4319.01|4318.41|2
1645581220000|2022-02-23 01:53:40|4318.76|4318.16|4319.13|4318.53|4319.26|4318.66|4318.51|4317.91|34
1645581230000|2022-02-23 01:53:50|4319.26|4318.66|4318.88|4318.28|4319.26|4318.66|4318.51|4317.91|26
1645581240000|2022-02-23 01:54:00|4318.76|4318.16|4318.26|4317.66|4318.76|4318.16|4318.26|4317.66|24
1645581250000|2022-02-23 01:54:10|4318.01|4317.41|4318.76|4318.16|4318.76|4318.16|4318.01|4317.41|13
1645581260000|2022-02-23 01:54:20|4318.88|4318.28|4319.01|4318.41|4319.26|4318.66|4318.76|4318.16|18
1645581270000|2022-02-23 01:54:30|4319.26|4318.66|4319.26|4318.66|4319.26|4318.66|4319.13|4318.53|6
1645581280000|2022-02-23 01:54:40|4319.38|4318.78|4319.63|4319.03|4319.76|4319.16|4319.38|4318.78|7
1645581290000|2022-02-23 01:54:50|4319.76|4319.16|4319.76|4319.16|4319.76|4319.16|4319.51|4318.91|6
1645581300000|2022-02-23 01:55:00|4320.01|4319.41|4320.51|4319.91|4320.63|4320.03|4319.76|4319.16|45
1645581310000|2022-02-23 01:55:10|4320.38|4319.78|4320.26|4319.66|4320.76|4320.16|4320.01|4319.41|42
1645581320000|2022-02-23 01:55:20|4320.38|4319.78|4320.51|4319.91|4320.51|4319.91|4320.26|4319.66|4
1645581330000|2022-02-23 01:55:30|4320.63|4320.03|4320.51|4319.91|4320.76|4320.16|4320.51|4319.91|17
1645581340000|2022-02-23 01:55:40|4320.76|4320.16|4321.26|4320.66|4321.26|4320.66|4320.76|4320.16|19
1645581350000|2022-02-23 01:55:50|4321.51|4320.91|4320.76|4320.16|4321.51|4320.91|4320.76|4320.16|33
1645581360000|2022-02-23 01:56:00|4320.88|4320.28|4320.51|4319.91|4320.88|4320.28|4320.51|4319.91|9
1645581370000|2022-02-23 01:56:10|4321.01|4320.41|4321.13|4320.53|4321.26|4320.66|4321.01|4320.41|15
1645581380000|2022-02-23 01:56:20|4321.01|4320.41|4321.26|4320.66|4321.26|4320.66|4321.01|4320.41|0
1645581390000|2022-02-23 01:56:30|4321.51|4320.91|4322.01|4321.41|4322.01|4321.41|4321.51|4320.91|29
1645581400000|2022-02-23 01:56:40|4322.26|4321.66|4321.63|4321.03|4322.26|4321.66|4321.63|4321.03|37
1645581410000|2022-02-23 01:56:50|4321.51|4320.91|4323.51|4322.91|4323.51|4322.91|4321.51|4320.91|139
1645581420000|2022-02-23 01:57:00|4323.63|4323.03|4324.51|4323.91|4324.76|4324.16|4323.13|4322.53|120
1645581430000|2022-02-23 01:57:10|4324.63|4324.03|4323.76|4323.16|4324.76|4324.16|4323.76|4323.16|28
1645581440000|2022-02-23 01:57:20|4324.01|4323.41|4324.51|4323.91|4324.76|4324.16|4323.88|4323.28|103
1645581450000|2022-02-23 01:57:30|4324.38|4323.78|4324.63|4324.03|4324.76|4324.16|4324.38|4323.78|37
1645581460000|2022-02-23 01:57:40|4324.51|4323.91|4324.26|4323.66|4324.63|4324.03|4324.26|4323.66|17
1645581470000|2022-02-23 01:57:50|4324.38|4323.78|4324.26|4323.66|4324.51|4323.91|4324.26|4323.66|17
1645581480000|2022-02-23 01:58:00|4324.51|4323.91|4324.51|4323.91|4324.51|4323.91|4324.38|4323.78|37
1645581490000|2022-02-23 01:58:10|4324.38|4323.78|4325.26|4324.66|4325.26|4324.66|4324.38|4323.78|90
1645581500000|2022-02-23 01:58:20|4325.13|4324.53|4324.51|4323.91|4325.26|4324.66|4324.26|4323.66|18
1645581510000|2022-02-23 01:58:30|4324.26|4323.66|4325.26|4324.66|4325.26|4324.66|4324.26|4323.66|32
1645581520000|2022-02-23 01:58:40|4325.13|4324.53|4324.38|4323.78|4325.13|4324.53|4324.26|4323.66|29
1645581530000|2022-02-23 01:58:50|4324.51|4323.91|4324.51|4323.91|4324.51|4323.91|4324.38|4323.78|3
1645581540000|2022-02-23 01:59:00|4324.26|4323.66|4324.76|4324.16|4325.01|4324.41|4324.26|4323.66|19
1645581550000|2022-02-23 01:59:10|4324.88|4324.28|4325.01|4324.41|4325.26|4324.66|4324.76|4324.16|38
1645581560000|2022-02-23 01:59:20|4324.76|4324.16|4324.38|4323.78|4325.13|4324.53|4324.26|4323.66|69
1645581570000|2022-02-23 01:59:30|4324.26|4323.66|4324.38|4323.78|4324.38|4323.78|4323.76|4323.16|14
1645581580000|2022-02-23 01:59:40|4324.26|4323.66|4323.51|4322.91|4324.26|4323.66|4323.51|4322.91|10
1645581590000|2022-02-23 01:59:50|4323.76|4323.16|4324.38|4323.78|4324.76|4324.16|4323.76|4323.16|45
1645581600000|2022-02-23 02:00:00|4324.63|4324.03|4324.13|4323.53|4324.63|4324.03|4324.01|4323.41|16
1645581610000|2022-02-23 02:00:10|4324.01|4323.41|4324.26|4323.66|4324.26|4323.66|4323.76|4323.16|13
1645581620000|2022-02-23 02:00:20|4324.38|4323.78|4325.01|4324.41|4325.26|4324.66|4324.26|4323.66|57
1645581630000|2022-02-23 02:00:30|4325.26|4324.66|4325.26|4324.66|4325.26|4324.66|4325.01|4324.41|7
1645581640000|2022-02-23 02:00:40|4325.01|4324.41|4324.76|4324.16|4325.01|4324.41|4324.76|4324.16|59
1645581650000|2022-02-23 02:00:50|4324.51|4323.91|4325.13|4324.53|4325.51|4324.91|4324.51|4323.91|41
1645581660000|2022-02-23 02:01:00|4325.26|4324.66|4326.01|4325.41|4326.38|4325.78|4325.26|4324.66|61
1645581670000|2022-02-23 02:01:10|4326.13|4325.53|4326.26|4325.66|4326.26|4325.66|4325.51|4324.91|36
1645581680000|2022-02-23 02:01:20|4326.13|4325.53|4326.13|4325.53|4326.51|4325.91|4326.01|4325.41|21
1645581690000|2022-02-23 02:01:30|4326.26|4325.66|4326.51|4325.91|4327.01|4326.41|4326.26|4325.66|59
1645581700000|2022-02-23 02:01:40|4326.63|4326.03|4326.26|4325.66|4326.63|4326.03|4326.26|4325.66|11
1645581710000|2022-02-23 02:01:50|4326.38|4325.78|4326.76|4326.16|4326.76|4326.16|4326.38|4325.78|7
1645581720000|2022-02-23 02:02:00|4327.01|4326.41|4327.26|4326.66|4327.51|4326.91|4327.01|4326.41|59
1645581730000|2022-02-23 02:02:10|4327.01|4326.41|4326.51|4325.91|4327.13|4326.53|4326.51|4325.91|40
1645581740000|2022-02-23 02:02:20|4326.38|4325.78|4326.51|4325.91|4326.76|4326.16|4326.26|4325.66|18
1645581750000|2022-02-23 02:02:30|4326.38|4325.78|4326.26|4325.66|4326.38|4325.78|4326.01|4325.41|9
1645581760000|2022-02-23 02:02:40|4326.01|4325.41|4326.88|4326.28|4327.01|4326.41|4326.01|4325.41|18
1645581770000|2022-02-23 02:02:50|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|4326.38|4325.78|72
1645581780000|2022-02-23 02:03:00|4326.76|4326.16|4326.51|4325.91|4326.88|4326.28|4326.51|4325.91|10
1645581790000|2022-02-23 02:03:10|4326.38|4325.78|4326.13|4325.53|4326.38|4325.78|4326.01|4325.41|9
1645581800000|2022-02-23 02:03:20|4326.26|4325.66|4326.38|4325.78|4326.51|4325.91|4326.01|4325.41|10
1645581810000|2022-02-23 02:03:30|4326.26|4325.66|4326.76|4326.16|4326.88|4326.28|4326.26|4325.66|15
1645581820000|2022-02-23 02:03:40|4326.88|4326.28|4326.26|4325.66|4326.88|4326.28|4326.26|4325.66|25
1645581830000|2022-02-23 02:03:50|4325.88|4325.28|4326.26|4325.66|4326.26|4325.66|4325.76|4325.16|22
1645581840000|2022-02-23 02:04:00|4326.38|4325.78|4326.51|4325.91|4326.76|4326.16|4326.38|4325.78|13
1645581850000|2022-02-23 02:04:10|4326.26|4325.66|4326.63|4326.03|4326.63|4326.03|4326.26|4325.66|6
1645581860000|2022-02-23 02:04:20|4326.51|4325.91|4326.76|4326.16|4326.76|4326.16|4326.51|4325.91|2
1645581870000|2022-02-23 02:04:30|4326.51|4325.91|4326.63|4326.03|4326.63|4326.03|4326.51|4325.91|15
1645581880000|2022-02-23 02:04:40|4326.51|4325.91|4326.01|4325.41|4326.51|4325.91|4325.76|4325.16|16
1645581890000|2022-02-23 02:04:50|4326.26|4325.66|4326.51|4325.91|4326.63|4326.03|4326.26|4325.66|9
1645581900000|2022-02-23 02:05:00|4326.63|4326.03|4326.01|4325.41|4326.76|4326.16|4326.01|4325.41|10
1645581910000|2022-02-23 02:05:10|4326.38|4325.78|4326.76|4326.16|4326.76|4326.16|4326.38|4325.78|38
1645581920000|2022-02-23 02:05:20|||||||||3
1645581930000|2022-02-23 02:05:30|4327.01|4326.41|4326.76|4326.16|4327.01|4326.41|4326.76|4326.16|16
1645581940000|2022-02-23 02:05:40|4327.01|4326.41|4327.51|4326.91|4327.51|4326.91|4326.76|4326.16|31
1645581950000|2022-02-23 02:05:50|4327.26|4326.66|4326.38|4325.78|4327.51|4326.91|4326.38|4325.78|25
1645581960000|2022-02-23 02:06:00|4326.51|4325.91|4326.63|4326.03|4326.63|4326.03|4326.26|4325.66|13
1645581970000|2022-02-23 02:06:10|4326.51|4325.91|4326.01|4325.41|4326.51|4325.91|4326.01|4325.41|15
1645581980000|2022-02-23 02:06:20|4326.13|4325.53|4325.51|4324.91|4326.26|4325.66|4325.51|4324.91|23
1645581990000|2022-02-23 02:06:30|4325.76|4325.16|4325.76|4325.16|4325.88|4325.28|4325.63|4325.03|40
1645582000000|2022-02-23 02:06:40|4325.51|4324.91|4325.63|4325.03|4325.76|4325.16|4325.51|4324.91|10
1645582010000|2022-02-23 02:06:50|4325.51|4324.91|4324.76|4324.16|4325.51|4324.91|4324.63|4324.03|107
1645582020000|2022-02-23 02:07:00|4324.51|4323.91|4325.26|4324.66|4325.51|4324.91|4324.13|4323.53|118
1645582030000|2022-02-23 02:07:10|4325.51|4324.91|4325.51|4324.91|4325.76|4325.16|4325.51|4324.91|30
1645582040000|2022-02-23 02:07:20|4325.63|4325.03|4325.51|4324.91|4325.76|4325.16|4325.51|4324.91|7
1645582050000|2022-02-23 02:07:30|4325.13|4324.53|4325.13|4324.53|4325.26|4324.66|4325.13|4324.53|10
1645582060000|2022-02-23 02:07:40|4325.01|4324.41|4325.26|4324.66|4325.26|4324.66|4325.01|4324.41|1
1645582070000|2022-02-23 02:07:50|4325.13|4324.53|4324.63|4324.03|4325.13|4324.53|4324.51|4323.91|19
1645582080000|2022-02-23 02:08:00|4324.76|4324.16|4325.51|4324.91|4325.51|4324.91|4324.76|4324.16|15
1645582090000|2022-02-23 02:08:10|4325.26|4324.66|4324.76|4324.16|4325.26|4324.66|4324.76|4324.16|7
1645582100000|2022-02-23 02:08:20|4324.63|4324.03|4324.88|4324.28|4325.01|4324.41|4324.63|4324.03|5
1645582110000|2022-02-23 02:08:30|4324.76|4324.16|4324.63|4324.03|4324.76|4324.16|4324.51|4323.91|7
1645582120000|2022-02-23 02:08:40|4324.76|4324.16|4324.76|4324.16|4324.76|4324.16|4324.51|4323.91|40
1645582130000|2022-02-23 02:08:50|4324.88|4324.28|4324.63|4324.03|4324.88|4324.28|4324.63|4324.03|3
1645582140000|2022-02-23 02:09:00|4324.76|4324.16|4324.76|4324.16|4324.88|4324.28|4324.76|4324.16|3
1645582150000|2022-02-23 02:09:10|4324.88|4324.28|4325.26|4324.66|4325.26|4324.66|4324.88|4324.28|2
1645582160000|2022-02-23 02:09:20|4325.51|4324.91|4325.38|4324.78|4325.76|4325.16|4325.38|4324.78|7
1645582170000|2022-02-23 02:09:30|4325.51|4324.91|4325.51|4324.91|4325.76|4325.16|4325.51|4324.91|5
1645582180000|2022-02-23 02:09:40|4325.76|4325.16|4325.51|4324.91|4325.76|4325.16|4325.51|4324.91|12
1645582190000|2022-02-23 02:09:50|4325.63|4325.03|4325.51|4324.91|4325.76|4325.16|4325.51|4324.91|3
1645582200000|2022-02-23 02:10:00|4325.63|4325.03|4325.51|4324.91|4325.76|4325.16|4325.51|4324.91|12
1645582210000|2022-02-23 02:10:10|4325.63|4325.03|4326.13|4325.53|4326.26|4325.66|4325.51|4324.91|18
1645582220000|2022-02-23 02:10:20|4326.26|4325.66|4326.51|4325.91|4326.51|4325.91|4326.13|4325.53|4
1645582230000|2022-02-23 02:10:30|4326.63|4326.03|4326.51|4325.91|4326.76|4326.16|4326.13|4325.53|53
1645582240000|2022-02-23 02:10:40|4326.26|4325.66|4326.26|4325.66|4326.51|4325.91|4326.26|4325.66|9
1645582250000|2022-02-23 02:10:50|4325.63|4325.03|4326.01|4325.41|4326.01|4325.41|4325.63|4325.03|11
1645582260000|2022-02-23 02:11:00|4325.88|4325.28|4325.88|4325.28|4326.01|4325.41|4325.51|4324.91|13
1645582270000|2022-02-23 02:11:10|4326.01|4325.41|4325.51|4324.91|4326.01|4325.41|4325.38|4324.78|14
1645582280000|2022-02-23 02:11:20|4325.76|4325.16|4325.63|4325.03|4325.76|4325.16|4325.63|4325.03|8
1645582290000|2022-02-23 02:11:30|4325.51|4324.91|4325.38|4324.78|4325.76|4325.16|4325.38|4324.78|12
1645582300000|2022-02-23 02:11:40|4325.26|4324.66|4325.13|4324.53|4325.26|4324.66|4325.13|4324.53|9
1645582310000|2022-02-23 02:11:50|4325.01|4324.41|4324.76|4324.16|4325.01|4324.41|4324.76|4324.16|13
1645582320000|2022-02-23 02:12:00|4324.88|4324.28|4325.01|4324.41|4325.26|4324.66|4324.88|4324.28|6
1645582330000|2022-02-23 02:12:10|4325.13|4324.53|4325.38|4324.78|4325.51|4324.91|4325.13|4324.53|15
1645582340000|2022-02-23 02:12:20|||||||||1
1645582350000|2022-02-23 02:12:30|4325.01|4324.41|4325.63|4325.03|4325.88|4325.28|4325.01|4324.41|90
1645582360000|2022-02-23 02:12:40|4325.76|4325.16|4325.88|4325.28|4326.01|4325.41|4325.76|4325.16|24
1645582370000|2022-02-23 02:12:50|4326.01|4325.41|4325.88|4325.28|4326.01|4325.41|4325.76|4325.16|1
1645582380000|2022-02-23 02:13:00|4325.76|4325.16|4325.26|4324.66|4325.76|4325.16|4325.26|4324.66|18
1645582390000|2022-02-23 02:13:10|4325.13|4324.53|4325.38|4324.78|4325.38|4324.78|4325.13|4324.53|11
1645582400000|2022-02-23 02:13:20|4325.51|4324.91|4325.76|4325.16|4325.88|4325.28|4325.51|4324.91|9
1645582410000|2022-02-23 02:13:30|4326.01|4325.41|4325.38|4324.78|4326.01|4325.41|4325.38|4324.78|49
1645582420000|2022-02-23 02:13:40|4325.51|4324.91|4325.51|4324.91|4325.51|4324.91|4325.51|4324.91|3
1645582430000|2022-02-23 02:13:50|4325.26|4324.66|4325.51|4324.91|4325.51|4324.91|4325.26|4324.66|14
1645582440000|2022-02-23 02:14:00|4325.63|4325.03|4325.88|4325.28|4325.88|4325.28|4325.63|4325.03|10
1645582450000|2022-02-23 02:14:10|4325.76|4325.16|4325.51|4324.91|4326.01|4325.41|4325.51|4324.91|17
1645582460000|2022-02-23 02:14:20|4325.26|4324.66|4325.13|4324.53|4325.26|4324.66|4324.88|4324.28|25
1645582470000|2022-02-23 02:14:30|4325.26|4324.66|4325.13|4324.53|4325.26|4324.66|4324.88|4324.28|6
1645582480000|2022-02-23 02:14:40|4325.01|4324.41|4325.01|4324.41|4325.01|4324.41|4324.76|4324.16|23
1645582490000|2022-02-23 02:14:50|4325.13|4324.53|4325.01|4324.41|4325.51|4324.91|4324.88|4324.28|13
1645582500000|2022-02-23 02:15:00|4325.13|4324.53|4324.51|4323.91|4325.13|4324.53|4324.51|4323.91|8
1645582510000|2022-02-23 02:15:10|4324.63|4324.03|4324.51|4323.91|4324.76|4324.16|4324.51|4323.91|8
1645582520000|2022-02-23 02:15:20|4324.63|4324.03|4324.76|4324.16|4324.76|4324.16|4324.63|4324.03|25
1645582530000|2022-02-23 02:15:30|4324.51|4323.91|4324.26|4323.66|4324.51|4323.91|4324.01|4323.41|27
1645582540000|2022-02-23 02:15:40|4324.01|4323.41|4323.76|4323.16|4324.01|4323.41|4323.76|4323.16|19
1645582550000|2022-02-23 02:15:50|4324.01|4323.41|4323.76|4323.16|4324.01|4323.41|4323.76|4323.16|10
1645582560000|2022-02-23 02:16:00|4323.88|4323.28|4324.01|4323.41|4324.01|4323.41|4323.88|4323.28|11
1645582570000|2022-02-23 02:16:10|4324.26|4323.66|4324.38|4323.78|4324.51|4323.91|4324.26|4323.66|13
1645582580000|2022-02-23 02:16:20|4324.76|4324.16|4324.76|4324.16|4324.76|4324.16|4324.51|4323.91|9
1645582590000|2022-02-23 02:16:30|4324.88|4324.28|4324.63|4324.03|4325.01|4324.41|4324.51|4323.91|9
1645582600000|2022-02-23 02:16:40|4324.76|4324.16|4324.51|4323.91|4324.76|4324.16|4324.26|4323.66|2
1645582610000|2022-02-23 02:16:50|4324.38|4323.78|4324.38|4323.78|4324.51|4323.91|4324.38|4323.78|3
1645582620000|2022-02-23 02:17:00|4324.26|4323.66|4323.76|4323.16|4324.26|4323.66|4323.76|4323.16|21
1645582630000|2022-02-23 02:17:10|4323.88|4323.28|4323.76|4323.16|4323.88|4323.28|4323.76|4323.16|17
1645582640000|2022-02-23 02:17:20|4323.26|4322.66|4323.26|4322.66|4323.26|4322.66|4323.26|4322.66|11
1645582650000|2022-02-23 02:17:30|4323.38|4322.78|4323.38|4322.78|4323.51|4322.91|4323.26|4322.66|19
1645582660000|2022-02-23 02:17:40|4323.26|4322.66|4323.26|4322.66|4323.51|4322.91|4323.26|4322.66|9
1645582670000|2022-02-23 02:17:50|4323.01|4322.41|4322.76|4322.16|4323.01|4322.41|4322.76|4322.16|28
1645582680000|2022-02-23 02:18:00|4323.01|4322.41|4323.26|4322.66|4323.26|4322.66|4323.01|4322.41|27
1645582690000|2022-02-23 02:18:10|4323.38|4322.78|4323.63|4323.03|4323.76|4323.16|4323.38|4322.78|7
1645582700000|2022-02-23 02:18:20|4323.76|4323.16|4323.51|4322.91|4323.76|4323.16|4323.51|4322.91|10
1645582710000|2022-02-23 02:18:30|4323.38|4322.78|4323.63|4323.03|4323.63|4323.03|4323.38|4322.78|5
1645582720000|2022-02-23 02:18:40|4323.76|4323.16|4323.38|4322.78|4323.76|4323.16|4323.38|4322.78|4
1645582730000|2022-02-23 02:18:50|4323.51|4322.91|4323.76|4323.16|4323.76|4323.16|4323.51|4322.91|3
1645582740000|2022-02-23 02:19:00|4323.51|4322.91|4323.51|4322.91|4323.76|4323.16|4323.38|4322.78|18
1645582750000|2022-02-23 02:19:10|4323.76|4323.16|4323.76|4323.16|4323.76|4323.16|4323.76|4323.16|2
1645582760000|2022-02-23 02:19:20|4323.63|4323.03|4323.51|4322.91|4323.63|4323.03|4323.51|4322.91|1
1645582770000|2022-02-23 02:19:30|4323.63|4323.03|4324.26|4323.66|4324.26|4323.66|4323.63|4323.03|17
1645582800000|2022-02-23 02:20:00|4324.51|4323.91|4324.01|4323.41|4324.51|4323.91|4323.88|4323.28|28
1645582810000|2022-02-23 02:20:10|4323.88|4323.28|4323.51|4322.91|4324.01|4323.41|4323.13|4322.53|23
1645582820000|2022-02-23 02:20:20|4323.63|4323.03|4323.63|4323.03|4323.76|4323.16|4323.51|4322.91|6
1645582830000|2022-02-23 02:20:30|4323.76|4323.16|4324.01|4323.41|4324.01|4323.41|4323.76|4323.16|4
1645582840000|2022-02-23 02:20:40|4323.76|4323.16|4323.63|4323.03|4323.76|4323.16|4323.51|4322.91|9
1645582850000|2022-02-23 02:20:50|4323.51|4322.91|4323.51|4322.91|4323.51|4322.91|4323.26|4322.66|13
1645582860000|2022-02-23 02:21:00|4323.38|4322.78|4323.26|4322.66|4323.38|4322.78|4323.26|4322.66|0
1645582870000|2022-02-23 02:21:10|4323.38|4322.78|4323.76|4323.16|4323.76|4323.16|4323.38|4322.78|7
1645582880000|2022-02-23 02:21:20|4323.63|4323.03|4323.88|4323.28|4323.88|4323.28|4323.63|4323.03|2
1645582890000|2022-02-23 02:21:30|4324.01|4323.41|4323.76|4323.16|4324.01|4323.41|4323.76|4323.16|1
1645582900000|2022-02-23 02:21:40|4323.51|4322.91|4323.51|4322.91|4323.51|4322.91|4323.26|4322.66|5
1645582910000|2022-02-23 02:21:50|4323.26|4322.66|4323.51|4322.91|4323.51|4322.91|4323.26|4322.66|5
1645582920000|2022-02-23 02:22:00|4323.63|4323.03|4323.76|4323.16|4323.76|4323.16|4323.51|4322.91|7
1645582930000|2022-02-23 02:22:10|4323.88|4323.28|4324.01|4323.41|4324.26|4323.66|4323.88|4323.28|21
1645582950000|2022-02-23 02:22:30|4323.76|4323.16|4324.01|4323.41|4324.01|4323.41|4323.76|4323.16|6
1645582960000|2022-02-23 02:22:40|4324.26|4323.66|4324.13|4323.53|4324.26|4323.66|4324.13|4323.53|5
1645582970000|2022-02-23 02:22:50|4324.26|4323.66|4324.13|4323.53|4324.26|4323.66|4324.13|4323.53|0
1645582980000|2022-02-23 02:23:00|4324.26|4323.66|4324.38|4323.78|4324.76|4324.16|4324.13|4323.53|31
1645582990000|2022-02-23 02:23:10|4324.51|4323.91|4324.76|4324.16|4324.76|4324.16|4324.38|4323.78|4
1645583000000|2022-02-23 02:23:20|4324.88|4324.28|4324.76|4324.16|4325.01|4324.41|4324.76|4324.16|17
1645583010000|2022-02-23 02:23:30|4324.88|4324.28|4324.76|4324.16|4324.88|4324.28|4324.76|4324.16|2
1645583020000|2022-02-23 02:23:40|4325.01|4324.41|4325.01|4324.41|4325.01|4324.41|4324.88|4324.28|11
1645583030000|2022-02-23 02:23:50|4325.26|4324.66|4325.26|4324.66|4325.26|4324.66|4325.26|4324.66|15
1645583040000|2022-02-23 02:24:00|4325.01|4324.41|4324.63|4324.03|4325.01|4324.41|4324.51|4323.91|14
1645583050000|2022-02-23 02:24:10|4324.51|4323.91|4324.76|4324.16|4324.76|4324.16|4324.51|4323.91|0
1645583060000|2022-02-23 02:24:20|4324.51|4323.91|4324.51|4323.91|4324.51|4323.91|4324.26|4323.66|2
1645583070000|2022-02-23 02:24:30|4324.13|4323.53|4324.13|4323.53|4324.26|4323.66|4324.01|4323.41|13
1645583080000|2022-02-23 02:24:40|4324.01|4323.41|4323.51|4322.91|4324.01|4323.41|4323.51|4322.91|5
1645583090000|2022-02-23 02:24:50|4323.63|4323.03|4323.88|4323.28|4324.01|4323.41|4323.63|4323.03|6
1645583100000|2022-02-23 02:25:00|4323.76|4323.16|4323.63|4323.03|4324.13|4323.53|4323.63|4323.03|3
1645583110000|2022-02-23 02:25:10|4323.38|4322.78|4323.63|4323.03|4323.76|4323.16|4323.38|4322.78|5
1645583120000|2022-02-23 02:25:20|4323.51|4322.91|4323.38|4322.78|4323.51|4322.91|4323.38|4322.78|6
1645583130000|2022-02-23 02:25:30|4323.26|4322.66|4323.26|4322.66|4323.51|4322.91|4323.26|4322.66|8
1645583140000|2022-02-23 02:25:40|4323.38|4322.78|4323.26|4322.66|4323.38|4322.78|4323.26|4322.66|1
1645583150000|2022-02-23 02:25:50|4323.13|4322.53|4322.76|4322.16|4323.26|4322.66|4322.76|4322.16|12
1645583160000|2022-02-23 02:26:00|4322.88|4322.28|4322.88|4322.28|4322.88|4322.28|4322.76|4322.16|13
1645583170000|2022-02-23 02:26:10|4323.01|4322.41|4322.88|4322.28|4323.01|4322.41|4322.76|4322.16|7
1645583180000|2022-02-23 02:26:20|4322.76|4322.16|4322.88|4322.28|4322.88|4322.28|4322.76|4322.16|6
1645583190000|2022-02-23 02:26:30|4322.76|4322.16|4323.01|4322.41|4323.01|4322.41|4322.76|4322.16|6
1645583200000|2022-02-23 02:26:40|4323.26|4322.66|4323.26|4322.66|4323.26|4322.66|4323.26|4322.66|4
1645583210000|2022-02-23 02:26:50|4323.01|4322.41|4323.01|4322.41|4323.26|4322.66|4323.01|4322.41|11
1645583220000|2022-02-23 02:27:00|4323.26|4322.66|4323.76|4323.16|4323.76|4323.16|4323.26|4322.66|10
1645583230000|2022-02-23 02:27:10|||||||||6
1645583240000|2022-02-23 02:27:20|4323.88|4323.28|4323.63|4323.03|4323.88|4323.28|4323.63|4323.03|11
1645583250000|2022-02-23 02:27:30|4323.76|4323.16|4323.51|4322.91|4323.76|4323.16|4323.51|4322.91|0
1645583260000|2022-02-23 02:27:40|4323.26|4322.66|4323.26|4322.66|4323.26|4322.66|4323.26|4322.66|8
1645583270000|2022-02-23 02:27:50|4323.01|4322.41|4322.76|4322.16|4323.01|4322.41|4322.76|4322.16|6
1645583280000|2022-02-23 02:28:00|4322.88|4322.28|4321.26|4320.66|4323.01|4322.41|4321.26|4320.66|84
1645583290000|2022-02-23 02:28:10|4321.01|4320.41|4320.76|4320.16|4321.38|4320.78|4320.51|4319.91|149
1645583300000|2022-02-23 02:28:20|4321.13|4320.53|4320.76|4320.16|4321.13|4320.53|4320.76|4320.16|20
1645583310000|2022-02-23 02:28:30|4321.01|4320.41|4321.88|4321.28|4321.88|4321.28|4320.88|4320.28|30
1645583320000|2022-02-23 02:28:40|4321.76|4321.16|4321.76|4321.16|4321.88|4321.28|4321.51|4320.91|12
1645583330000|2022-02-23 02:28:50|4321.63|4321.03|4321.76|4321.16|4321.76|4321.16|4321.38|4320.78|13
1645583340000|2022-02-23 02:29:00|4321.63|4321.03|4321.26|4320.66|4321.63|4321.03|4321.26|4320.66|21
1645583350000|2022-02-23 02:29:10|4321.38|4320.78|4321.38|4320.78|4321.51|4320.91|4321.26|4320.66|7
1645583360000|2022-02-23 02:29:20|4321.26|4320.66|4321.26|4320.66|4321.26|4320.66|4321.01|4320.41|13
1645583370000|2022-02-23 02:29:30|4321.13|4320.53|4320.76|4320.16|4321.13|4320.53|4320.76|4320.16|23
1645583380000|2022-02-23 02:29:40|4320.88|4320.28|4319.51|4318.91|4320.88|4320.28|4319.13|4318.53|277
1645583390000|2022-02-23 02:29:50|4319.76|4319.16|4319.51|4318.91|4319.76|4319.16|4319.51|4318.91|19
1645583400000|2022-02-23 02:30:00|4319.38|4318.78|4319.63|4319.03|4319.76|4319.16|4319.26|4318.66|43
1645583410000|2022-02-23 02:30:10|4319.51|4318.91|4320.01|4319.41|4320.01|4319.41|4319.26|4318.66|48
1645583420000|2022-02-23 02:30:20|4320.26|4319.66|4320.38|4319.78|4320.51|4319.91|4320.13|4319.53|50
1645583430000|2022-02-23 02:30:30|4320.26|4319.66|4320.51|4319.91|4320.51|4319.91|4320.26|4319.66|4
1645583440000|2022-02-23 02:30:40|4320.76|4320.16|4321.01|4320.41|4321.01|4320.41|4320.76|4320.16|13
1645583450000|2022-02-23 02:30:50|4320.88|4320.28|4321.01|4320.41|4321.01|4320.41|4320.76|4320.16|5
1645583460000|2022-02-23 02:31:00|4321.26|4320.66|4321.51|4320.91|4321.51|4320.91|4321.13|4320.53|20
1645583470000|2022-02-23 02:31:10|4321.88|4321.28|4321.26|4320.66|4321.88|4321.28|4321.26|4320.66|28
1645583480000|2022-02-23 02:31:20|4320.88|4320.28|4321.26|4320.66|4321.26|4320.66|4320.76|4320.16|14
1645583490000|2022-02-23 02:31:30|||||||||12
1645583500000|2022-02-23 02:31:40|4321.51|4320.91|4321.51|4320.91|4321.51|4320.91|4321.51|4320.91|7
1645583510000|2022-02-23 02:31:50|4321.26|4320.66|4321.51|4320.91|4321.51|4320.91|4321.26|4320.66|6
1645583520000|2022-02-23 02:32:00|4321.38|4320.78|4321.01|4320.41|4321.38|4320.78|4321.01|4320.41|36
1645583530000|2022-02-23 02:32:10|4321.26|4320.66|4320.76|4320.16|4321.26|4320.66|4320.51|4319.91|28
1645583540000|2022-02-23 02:32:20|4320.63|4320.03|4321.01|4320.41|4321.01|4320.41|4320.51|4319.91|25
1645583550000|2022-02-23 02:32:30|4320.76|4320.16|4320.38|4319.78|4320.76|4320.16|4320.26|4319.66|19
1645583560000|2022-02-23 02:32:40|4320.26|4319.66|4320.38|4319.78|4320.38|4319.78|4320.26|4319.66|2
1645583570000|2022-02-23 02:32:50|4320.26|4319.66|4320.26|4319.66|4320.63|4320.03|4320.26|4319.66|24
1645583580000|2022-02-23 02:33:00|4320.13|4319.53|4319.76|4319.16|4320.26|4319.66|4319.26|4318.66|58
1645583590000|2022-02-23 02:33:10|4319.88|4319.28|4320.76|4320.16|4320.76|4320.16|4319.88|4319.28|39
1645583600000|2022-02-23 02:33:20|4320.51|4319.91|4320.01|4319.41|4320.76|4320.16|4320.01|4319.41|28
1645583610000|2022-02-23 02:33:30|4319.51|4318.91|4320.01|4319.41|4320.01|4319.41|4319.51|4318.91|78
1645583620000|2022-02-23 02:33:40|4319.76|4319.16|4319.76|4319.16|4319.76|4319.16|4319.63|4319.03|11
1645583630000|2022-02-23 02:33:50|4319.63|4319.03|4319.38|4318.78|4319.63|4319.03|4319.26|4318.66|6
1645583640000|2022-02-23 02:34:00|4319.26|4318.66|4319.13|4318.53|4319.26|4318.66|4319.01|4318.41|5
1645583650000|2022-02-23 02:34:10|4319.26|4318.66|4320.01|4319.41|4320.01|4319.41|4319.26|4318.66|42
1645583660000|2022-02-23 02:34:20|4319.76|4319.16|4319.76|4319.16|4319.76|4319.16|4319.51|4318.91|13
1645583670000|2022-02-23 02:34:30|4320.13|4319.53|4320.26|4319.66|4320.26|4319.66|4320.13|4319.53|35
1645583680000|2022-02-23 02:34:40|4320.51|4319.91|4320.26|4319.66|4320.51|4319.91|4320.26|4319.66|10
1645583690000|2022-02-23 02:34:50|4320.13|4319.53|4320.26|4319.66|4320.26|4319.66|4320.13|4319.53|7
1645583700000|2022-02-23 02:35:00|4320.51|4319.91|4320.51|4319.91|4320.51|4319.91|4320.51|4319.91|3
1645583710000|2022-02-23 02:35:10|4320.76|4320.16|4320.88|4320.28|4320.88|4320.28|4320.76|4320.16|11
1645583720000|2022-02-23 02:35:20|4321.01|4320.41|4319.88|4319.28|4321.01|4320.41|4319.88|4319.28|20
1645583730000|2022-02-23 02:35:30|4319.76|4319.16|4319.88|4319.28|4319.88|4319.28|4319.76|4319.16|2
1645583740000|2022-02-23 02:35:40|4320.01|4319.41|4319.51|4318.91|4320.01|4319.41|4319.38|4318.78|14
1645583750000|2022-02-23 02:35:50|4319.38|4318.78|4319.51|4318.91|4319.63|4319.03|4319.26|4318.66|17
1645583760000|2022-02-23 02:36:00|4319.63|4319.03|4320.01|4319.41|4320.01|4319.41|4319.63|4319.03|11
1645583770000|2022-02-23 02:36:10|4319.38|4318.78|4319.26|4318.66|4319.38|4318.78|4318.76|4318.16|42
1645583780000|2022-02-23 02:36:20|4319.13|4318.53|4318.88|4318.28|4319.26|4318.66|4318.76|4318.16|12
1645583790000|2022-02-23 02:36:30|4319.01|4318.41|4319.51|4318.91|4319.51|4318.91|4319.01|4318.41|20
1645583800000|2022-02-23 02:36:40|4319.38|4318.78|4319.01|4318.41|4319.51|4318.91|4319.01|4318.41|14
1645583810000|2022-02-23 02:36:50|4319.26|4318.66|4319.88|4319.28|4319.88|4319.28|4319.26|4318.66|45
1645583820000|2022-02-23 02:37:00|4319.63|4319.03|4319.51|4318.91|4319.63|4319.03|4319.38|4318.78|2
1645583830000|2022-02-23 02:37:10|||||||||3
1645583840000|2022-02-23 02:37:20|||||||||1
1645583850000|2022-02-23 02:37:30|4319.76|4319.16|4319.76|4319.16|4319.76|4319.16|4319.76|4319.16|7
1645583860000|2022-02-23 02:37:40|4319.63|4319.03|4319.51|4318.91|4319.63|4319.03|4319.51|4318.91|1
1645583870000|2022-02-23 02:37:50|4319.38|4318.78|4319.26|4318.66|4319.38|4318.78|4319.01|4318.41|26
1645583880000|2022-02-23 02:38:00|4319.13|4318.53|4318.76|4318.16|4319.13|4318.53|4318.76|4318.16|15
1645583890000|2022-02-23 02:38:10|4318.51|4317.91|4318.51|4317.91|4318.76|4318.16|4318.51|4317.91|33
1645583900000|2022-02-23 02:38:20|4318.26|4317.66|4318.51|4317.91|4318.51|4317.91|4318.26|4317.66|25
1645583910000|2022-02-23 02:38:30|4318.26|4317.66|4318.76|4318.16|4318.88|4318.28|4318.26|4317.66|42
1645583920000|2022-02-23 02:38:40|4318.88|4318.28|4318.76|4318.16|4318.88|4318.28|4318.76|4318.16|12
1645583930000|2022-02-23 02:38:50|4319.01|4318.41|4319.51|4318.91|4319.51|4318.91|4319.01|4318.41|71
1645583940000|2022-02-23 02:39:00|4319.01|4318.41|4319.26|4318.66|4319.26|4318.66|4319.01|4318.41|18
1645583950000|2022-02-23 02:39:10|4318.76|4318.16|4318.88|4318.28|4318.88|4318.28|4318.76|4318.16|33
1645583960000|2022-02-23 02:39:20|4319.01|4318.41|4318.63|4318.03|4319.01|4318.41|4318.51|4317.91|28
1645583970000|2022-02-23 02:39:30|4318.51|4317.91|4318.76|4318.16|4318.76|4318.16|4318.51|4317.91|2
1645583980000|2022-02-23 02:39:40|4318.51|4317.91|4318.76|4318.16|4318.76|4318.16|4318.51|4317.91|5
1645583990000|2022-02-23 02:39:50|4318.51|4317.91|4318.51|4317.91|4318.51|4317.91|4318.51|4317.91|25
1645584000000|2022-02-23 02:40:00|4318.63|4318.03|4318.26|4317.66|4318.76|4318.16|4318.26|4317.66|38
1645584010000|2022-02-23 02:40:10|4318.38|4317.78|4317.26|4316.66|4318.38|4317.78|4317.26|4316.66|246
1645584020000|2022-02-23 02:40:20|4317.13|4316.53|4317.01|4316.41|4317.51|4316.91|4317.01|4316.41|28
1645584030000|2022-02-23 02:40:30|4317.26|4316.66|4318.26|4317.66|4318.26|4317.66|4317.26|4316.66|30
1645584040000|2022-02-23 02:40:40|4318.13|4317.53|4317.88|4317.28|4318.26|4317.66|4317.88|4317.28|20
1645584050000|2022-02-23 02:40:50|4317.76|4317.16|4318.13|4317.53|4318.26|4317.66|4317.76|4317.16|10
1645584060000|2022-02-23 02:41:00|4318.26|4317.66|4318.26|4317.66|4318.26|4317.66|4317.63|4317.03|76
1645584070000|2022-02-23 02:41:10|4318.13|4317.53|4318.01|4317.41|4318.13|4317.53|4318.01|4317.41|5
1645584080000|2022-02-23 02:41:20|4317.88|4317.28|4317.76|4317.16|4318.01|4317.41|4317.76|4317.16|16
1645584090000|2022-02-23 02:41:30|4318.01|4317.41|4318.26|4317.66|4318.26|4317.66|4318.01|4317.41|19
1645584100000|2022-02-23 02:41:40|4318.51|4317.91|4318.51|4317.91|4318.51|4317.91|4318.51|4317.91|11
1645584110000|2022-02-23 02:41:50|4318.26|4317.66|4318.26|4317.66|4318.51|4317.91|4318.26|4317.66|7
1645584120000|2022-02-23 02:42:00|4318.76|4318.16|4318.88|4318.28|4319.13|4318.53|4318.76|4318.16|51
1645584130000|2022-02-23 02:42:10|4319.01|4318.41|4318.51|4317.91|4319.01|4318.41|4318.51|4317.91|11
1645584140000|2022-02-23 02:42:20|4318.76|4318.16|4319.01|4318.41|4319.01|4318.41|4318.76|4318.16|19
1645584150000|2022-02-23 02:42:30|4319.13|4318.53|4319.01|4318.41|4319.26|4318.66|4319.01|4318.41|4
1645584160000|2022-02-23 02:42:40|4318.88|4318.28|4319.26|4318.66|4319.26|4318.66|4318.88|4318.28|6
1645584170000|2022-02-23 02:42:50|4319.13|4318.53|4319.51|4318.91|4319.63|4319.03|4319.13|4318.53|20
1645584180000|2022-02-23 02:43:00|4319.76|4319.16|4319.76|4319.16|4320.01|4319.41|4319.76|4319.16|30
1645584190000|2022-02-23 02:43:10|4319.88|4319.28|4319.88|4319.28|4320.01|4319.41|4319.51|4318.91|24
1645584200000|2022-02-23 02:43:20|4319.76|4319.16|4319.76|4319.16|4319.88|4319.28|4319.76|4319.16|7
1645584210000|2022-02-23 02:43:30|4319.88|4319.28|4319.76|4319.16|4320.01|4319.41|4319.76|4319.16|6
1645584220000|2022-02-23 02:43:40|4319.88|4319.28|4319.88|4319.28|4319.88|4319.28|4319.88|4319.28|18
1645584230000|2022-02-23 02:43:50|4319.76|4319.16|4320.01|4319.41|4320.01|4319.41|4319.76|4319.16|24
1645584240000|2022-02-23 02:44:00|4319.88|4319.28|4319.76|4319.16|4320.01|4319.41|4319.76|4319.16|13
1645584250000|2022-02-23 02:44:10|4319.88|4319.28|4319.88|4319.28|4320.01|4319.41|4319.88|4319.28|12
1645584260000|2022-02-23 02:44:20|4319.76|4319.16|4320.01|4319.41|4320.01|4319.41|4319.76|4319.16|4
1645584270000|2022-02-23 02:44:30|||||||||2
1645584280000|2022-02-23 02:44:40|4320.88|4320.28|4320.51|4319.91|4321.01|4320.41|4320.51|4319.91|104
1645584290000|2022-02-23 02:44:50|4320.38|4319.78|4320.26|4319.66|4320.51|4319.91|4320.01|4319.41|23
1645584300000|2022-02-23 02:45:00|4320.01|4319.41|4320.26|4319.66|4320.26|4319.66|4320.01|4319.41|14
1645584310000|2022-02-23 02:45:10|4320.01|4319.41|4320.26|4319.66|4320.26|4319.66|4320.01|4319.41|5
1645584320000|2022-02-23 02:45:20|||||||||2
1645584330000|2022-02-23 02:45:30|4320.01|4319.41|4320.13|4319.53|4320.13|4319.53|4320.01|4319.41|3
1645584340000|2022-02-23 02:45:40|4320.01|4319.41|4319.76|4319.16|4320.01|4319.41|4319.76|4319.16|6
1645584350000|2022-02-23 02:45:50|4319.51|4318.91|4319.51|4318.91|4319.76|4319.16|4319.51|4318.91|17
1645584360000|2022-02-23 02:46:00|||||||||4
1645584370000|2022-02-23 02:46:10|4319.76|4319.16|4319.76|4319.16|4319.76|4319.16|4319.76|4319.16|12
1645584380000|2022-02-23 02:46:20|4319.63|4319.03|4319.63|4319.03|4319.76|4319.16|4319.51|4318.91|10
1645584390000|2022-02-23 02:46:30|4319.51|4318.91|4319.63|4319.03|4320.01|4319.41|4319.51|4318.91|13
1645584400000|2022-02-23 02:46:40|4319.76|4319.16|4319.51|4318.91|4319.76|4319.16|4319.51|4318.91|3
1645584410000|2022-02-23 02:46:50|4319.26|4318.66|4318.76|4318.16|4319.26|4318.66|4318.76|4318.16|31
1645584420000|2022-02-23 02:47:00|4318.63|4318.03|4318.88|4318.28|4318.88|4318.28|4318.51|4317.91|21
1645584430000|2022-02-23 02:47:10|4318.76|4318.16|4318.51|4317.91|4318.76|4318.16|4318.26|4317.66|25
1645584440000|2022-02-23 02:47:20|4318.26|4317.66|4318.26|4317.66|4318.26|4317.66|4318.26|4317.66|7
1645584450000|2022-02-23 02:47:30|4318.01|4317.41|4317.76|4317.16|4318.26|4317.66|4317.76|4317.16|54
1645584460000|2022-02-23 02:47:40|4317.63|4317.03|4317.76|4317.16|4318.01|4317.41|4317.51|4316.91|14
1645584470000|2022-02-23 02:47:50|4317.63|4317.03|4317.76|4317.16|4317.76|4317.16|4317.63|4317.03|15
1645584480000|2022-02-23 02:48:00|4317.51|4316.91|4317.51|4316.91|4317.51|4316.91|4317.51|4316.91|16
1645584490000|2022-02-23 02:48:10|4317.63|4317.03|4317.26|4316.66|4317.63|4317.03|4317.26|4316.66|17
1645584500000|2022-02-23 02:48:20|4317.51|4316.91|4317.26|4316.66|4317.51|4316.91|4317.01|4316.41|40
1645584510000|2022-02-23 02:48:30|4317.38|4316.78|4317.63|4317.03|4317.76|4317.16|4317.38|4316.78|25
1645584520000|2022-02-23 02:48:40|4317.51|4316.91|4317.76|4317.16|4317.76|4317.16|4317.51|4316.91|4
1645584530000|2022-02-23 02:48:50|4318.01|4317.41|4318.01|4317.41|4318.01|4317.41|4318.01|4317.41|16
1645584540000|2022-02-23 02:49:00|4317.88|4317.28|4317.76|4317.16|4318.01|4317.41|4317.76|4317.16|5
1645584550000|2022-02-23 02:49:10|4317.88|4317.28|4318.26|4317.66|4318.26|4317.66|4317.88|4317.28|9
1645584560000|2022-02-23 02:49:20|4318.38|4317.78|4318.76|4318.16|4318.76|4318.16|4318.38|4317.78|7
1645584570000|2022-02-23 02:49:30|4318.51|4317.91|4318.76|4318.16|4318.76|4318.16|4318.51|4317.91|8
1645584580000|2022-02-23 02:49:40|4318.63|4318.03|4318.63|4318.03|4318.76|4318.16|4318.51|4317.91|4
1645584590000|2022-02-23 02:49:50|4318.76|4318.16|4318.38|4317.78|4318.76|4318.16|4318.26|4317.66|8
1645584600000|2022-02-23 02:50:00|4318.26|4317.66|4319.26|4318.66|4319.26|4318.66|4318.26|4317.66|23
1645584610000|2022-02-23 02:50:10|4319.01|4318.41|4319.01|4318.41|4319.13|4318.53|4319.01|4318.41|2
1645584620000|2022-02-23 02:50:20|4319.26|4318.66|4319.26|4318.66|4319.26|4318.66|4319.13|4318.53|9
1645584630000|2022-02-23 02:50:30|||||||||8
1645584640000|2022-02-23 02:50:40|4319.38|4318.78|4319.51|4318.91|4319.51|4318.91|4319.38|4318.78|3
1645584650000|2022-02-23 02:50:50|4319.38|4318.78|4319.26|4318.66|4319.38|4318.78|4319.26|4318.66|7
1645584660000|2022-02-23 02:51:00|||||||||17
1645584670000|2022-02-23 02:51:10|4319.51|4318.91|4319.76|4319.16|4319.76|4319.16|4319.51|4318.91|13
1645584680000|2022-02-23 02:51:20|4319.63|4319.03|4319.88|4319.28|4319.88|4319.28|4319.51|4318.91|7
1645584690000|2022-02-23 02:51:30|4319.76|4319.16|4320.01|4319.41|4320.01|4319.41|4319.76|4319.16|3
1645584700000|2022-02-23 02:51:40|||||||||10
1645584710000|2022-02-23 02:51:50|||||||||6
1645584720000|2022-02-23 02:52:00|4319.88|4319.28|4319.26|4318.66|4319.88|4319.28|4319.26|4318.66|20
1645584730000|2022-02-23 02:52:10|4319.13|4318.53|4319.13|4318.53|4319.13|4318.53|4319.13|4318.53|2
1645584740000|2022-02-23 02:52:20|4319.01|4318.41|4319.01|4318.41|4319.01|4318.41|4319.01|4318.41|7
1645584750000|2022-02-23 02:52:30|4318.76|4318.16|4319.01|4318.41|4319.01|4318.41|4318.76|4318.16|9
1645584760000|2022-02-23 02:52:40|4318.88|4318.28|4319.26|4318.66|4319.26|4318.66|4318.88|4318.28|7
1645584780000|2022-02-23 02:53:00|4319.01|4318.41|4319.01|4318.41|4319.01|4318.41|4319.01|4318.41|9
1645584790000|2022-02-23 02:53:10|4318.88|4318.28|4319.26|4318.66|4319.26|4318.66|4318.76|4318.16|10
1645584800000|2022-02-23 02:53:20|4319.01|4318.41|4319.01|4318.41|4319.01|4318.41|4319.01|4318.41|8
1645584810000|2022-02-23 02:53:30|4319.38|4318.78|4319.51|4318.91|4319.51|4318.91|4319.38|4318.78|11
1645584820000|2022-02-23 02:53:40|||||||||4
1645584830000|2022-02-23 02:53:50|||||||||2
1645584840000|2022-02-23 02:54:00|4319.26|4318.66|4319.26|4318.66|4319.26|4318.66|4319.26|4318.66|12
1645584850000|2022-02-23 02:54:10|4319.51|4318.91|4319.51|4318.91|4319.51|4318.91|4319.51|4318.91|8
1645584860000|2022-02-23 02:54:20|4319.76|4319.16|4319.76|4319.16|4319.76|4319.16|4319.76|4319.16|7
1645584870000|2022-02-23 02:54:30|4319.51|4318.91|4319.63|4319.03|4319.63|4319.03|4319.51|4318.91|11
1645584880000|2022-02-23 02:54:40|4319.51|4318.91|4319.76|4319.16|4319.76|4319.16|4319.51|4318.91|3
1645584890000|2022-02-23 02:54:50|4320.01|4319.41|4319.88|4319.28|4320.01|4319.41|4319.88|4319.28|23
1645584900000|2022-02-23 02:55:00|4319.76|4319.16|4320.01|4319.41|4320.01|4319.41|4319.63|4319.03|7
1645584910000|2022-02-23 02:55:10|||||||||2
1645584920000|2022-02-23 02:55:20|4319.88|4319.28|4320.01|4319.41|4320.01|4319.41|4319.76|4319.16|11
1645584930000|2022-02-23 02:55:30|||||||||2
1645584940000|2022-02-23 02:55:40|||||||||13
1645584950000|2022-02-23 02:55:50|4320.51|4319.91|4320.76|4320.16|4320.76|4320.16|4320.51|4319.91|41
1645584960000|2022-02-23 02:56:00|4320.88|4320.28|4320.38|4319.78|4320.88|4320.28|4320.26|4319.66|19
1645584970000|2022-02-23 02:56:10|4320.26|4319.66|4320.51|4319.91|4320.51|4319.91|4320.26|4319.66|3
1645584980000|2022-02-23 02:56:20|||||||||5
1645584990000|2022-02-23 02:56:30|||||||||1
1645585000000|2022-02-23 02:56:40|4320.38|4319.78|4320.26|4319.66|4320.38|4319.78|4320.26|4319.66|5
1645585010000|2022-02-23 02:56:50|4320.13|4319.53|4320.13|4319.53|4320.13|4319.53|4320.01|4319.41|11
1645585020000|2022-02-23 02:57:00|4320.01|4319.41|4320.01|4319.41|4320.01|4319.41|4320.01|4319.41|2
1645585030000|2022-02-23 02:57:10|4319.88|4319.28|4320.01|4319.41|4320.01|4319.41|4319.88|4319.28|15
1645585040000|2022-02-23 02:57:20|4319.88|4319.28|4319.26|4318.66|4319.88|4319.28|4319.26|4318.66|17
1645585050000|2022-02-23 02:57:30|4319.38|4318.78|4320.26|4319.66|4320.26|4319.66|4319.38|4318.78|15
1645585060000|2022-02-23 02:57:40|4320.13|4319.53|4319.76|4319.16|4320.13|4319.53|4319.76|4319.16|9
1645585070000|2022-02-23 02:57:50|4319.63|4319.03|4319.38|4318.78|4319.63|4319.03|4319.26|4318.66|16
1645585080000|2022-02-23 02:58:00|4319.51|4318.91|4319.88|4319.28|4320.01|4319.41|4319.51|4318.91|42
1645585090000|2022-02-23 02:58:10|4319.76|4319.16|4320.26|4319.66|4320.26|4319.66|4319.51|4318.91|32
1645585100000|2022-02-23 02:58:20|4320.13|4319.53|4320.26|4319.66|4320.26|4319.66|4320.01|4319.41|4
1645585110000|2022-02-23 02:58:30|4320.13|4319.53|4320.01|4319.41|4320.13|4319.53|4319.76|4319.16|5
1645585120000|2022-02-23 02:58:40|4320.26|4319.66|4320.26|4319.66|4320.26|4319.66|4320.13|4319.53|5
1645585130000|2022-02-23 02:58:50|4320.01|4319.41|4319.51|4318.91|4320.01|4319.41|4319.51|4318.91|12
1645585140000|2022-02-23 02:59:00|4319.26|4318.66|4319.26|4318.66|4319.26|4318.66|4319.26|4318.66|13
1645585150000|2022-02-23 02:59:10|4319.01|4318.41|4319.26|4318.66|4319.26|4318.66|4319.01|4318.41|18
1645585160000|2022-02-23 02:59:20|4319.13|4318.53|4319.13|4318.53|4319.13|4318.53|4318.88|4318.28|11
1645585170000|2022-02-23 02:59:30|4319.26|4318.66|4319.26|4318.66|4319.26|4318.66|4319.26|4318.66|0
1645585180000|2022-02-23 02:59:40|4319.13|4318.53|4319.26|4318.66|4319.26|4318.66|4319.01|4318.41|8
1645585190000|2022-02-23 02:59:50|4319.01|4318.41|4319.26|4318.66|4319.26|4318.66|4319.01|4318.41|5
1645585200000|2022-02-23 03:00:00|4319.38|4318.78|4319.51|4318.91|4319.51|4318.91|4319.38|4318.78|6
1645585210000|2022-02-23 03:00:10|4319.76|4319.16|4319.76|4319.16|4319.76|4319.16|4319.76|4319.16|6
1645585220000|2022-02-23 03:00:20|4320.01|4319.41|4319.76|4319.16|4320.01|4319.41|4319.76|4319.16|12
1645585230000|2022-02-23 03:00:30|4319.88|4319.28|4320.13|4319.53|4320.26|4319.66|4319.88|4319.28|12
1645585240000|2022-02-23 03:00:40|4320.01|4319.41|4320.01|4319.41|4320.01|4319.41|4320.01|4319.41|9
1645585250000|2022-02-23 03:00:50|4319.88|4319.28|4320.01|4319.41|4320.01|4319.41|4319.76|4319.16|6
1645585260000|2022-02-23 03:01:00|4319.88|4319.28|4320.01|4319.41|4320.01|4319.41|4319.76|4319.16|4
1645585270000|2022-02-23 03:01:10|4320.26|4319.66|4320.26|4319.66|4320.26|4319.66|4320.26|4319.66|5
1645585280000|2022-02-23 03:01:20|4320.13|4319.53|4320.13|4319.53|4320.13|4319.53|4320.01|4319.41|26
1645585290000|2022-02-23 03:01:30|4320.01|4319.41|4319.76|4319.16|4320.01|4319.41|4319.76|4319.16|7
1645585300000|2022-02-23 03:01:40|4319.51|4318.91|4318.76|4318.16|4319.51|4318.91|4318.76|4318.16|17
1645585310000|2022-02-23 03:01:50|4318.63|4318.03|4318.51|4317.91|4318.63|4318.03|4318.51|4317.91|5
1645585320000|2022-02-23 03:02:00|4318.26|4317.66|4318.38|4317.78|4318.51|4317.91|4318.26|4317.66|37
1645585330000|2022-02-23 03:02:10|4318.51|4317.91|4318.01|4317.41|4318.63|4318.03|4318.01|4317.41|28
1645585340000|2022-02-23 03:02:20|4318.26|4317.66|4318.13|4317.53|4318.51|4317.91|4318.13|4317.53|27
1645585350000|2022-02-23 03:02:30|4318.01|4317.41|4318.26|4317.66|4318.26|4317.66|4318.01|4317.41|17
1645585360000|2022-02-23 03:02:40|4318.13|4317.53|4318.01|4317.41|4318.13|4317.53|4318.01|4317.41|9
1645585370000|2022-02-23 03:02:50|4318.13|4317.53|4318.26|4317.66|4318.26|4317.66|4318.13|4317.53|11
1645585380000|2022-02-23 03:03:00|4318.13|4317.53|4317.76|4317.16|4318.13|4317.53|4317.76|4317.16|5
1645585390000|2022-02-23 03:03:10|4318.01|4317.41|4318.01|4317.41|4318.26|4317.66|4317.88|4317.28|8
1645585400000|2022-02-23 03:03:20|4317.88|4317.28|4318.01|4317.41|4318.01|4317.41|4317.76|4317.16|18
1645585410000|2022-02-23 03:03:30|4318.13|4317.53|4318.51|4317.91|4318.51|4317.91|4318.13|4317.53|2
1645585420000|2022-02-23 03:03:40|4318.63|4318.03|4318.63|4318.03|4318.63|4318.03|4318.51|4317.91|11
1645585430000|2022-02-23 03:03:50|4318.76|4318.16|4318.76|4318.16|4318.88|4318.28|4318.76|4318.16|1
1645585440000|2022-02-23 03:04:00|4318.88|4318.28|4319.01|4318.41|4319.01|4318.41|4318.76|4318.16|3
1645585450000|2022-02-23 03:04:10|4318.88|4318.28|4318.76|4318.16|4318.88|4318.28|4318.76|4318.16|11
1645585460000|2022-02-23 03:04:20|4318.88|4318.28|4319.26|4318.66|4319.26|4318.66|4318.88|4318.28|17
1645585470000|2022-02-23 03:04:30|4319.38|4318.78|4319.76|4319.16|4319.76|4319.16|4319.26|4318.66|33
1645585480000|2022-02-23 03:04:40|4320.01|4319.41|4320.13|4319.53|4320.13|4319.53|4320.01|4319.41|16
1645585490000|2022-02-23 03:04:50|4320.01|4319.41|4320.13|4319.53|4320.26|4319.66|4320.01|4319.41|11
1645585500000|2022-02-23 03:05:00|4320.26|4319.66|4320.01|4319.41|4320.26|4319.66|4319.76|4319.16|14
1645585510000|2022-02-23 03:05:10|4319.76|4319.16|4320.01|4319.41|4320.01|4319.41|4319.76|4319.16|9
1645585520000|2022-02-23 03:05:20|4319.88|4319.28|4320.01|4319.41|4320.01|4319.41|4319.76|4319.16|16
1645585530000|2022-02-23 03:05:30|4319.88|4319.28|4319.88|4319.28|4319.88|4319.28|4319.88|4319.28|5
1645585540000|2022-02-23 03:05:40|4319.63|4319.03|4320.01|4319.41|4320.01|4319.41|4319.63|4319.03|10
1645585550000|2022-02-23 03:05:50|4319.88|4319.28|4319.76|4319.16|4319.88|4319.28|4319.76|4319.16|17
1645585560000|2022-02-23 03:06:00|4320.01|4319.41|4320.26|4319.66|4320.26|4319.66|4319.76|4319.16|34
1645585570000|2022-02-23 03:06:10|4320.13|4319.53|4320.01|4319.41|4320.26|4319.66|4320.01|4319.41|25
1645585580000|2022-02-23 03:06:20|4320.13|4319.53|4320.01|4319.41|4320.13|4319.53|4320.01|4319.41|2
1645585590000|2022-02-23 03:06:30|4319.88|4319.28|4320.01|4319.41|4320.01|4319.41|4319.76|4319.16|12
1645585600000|2022-02-23 03:06:40|||||||||5
1645585610000|2022-02-23 03:06:50|4320.13|4319.53|4320.26|4319.66|4320.26|4319.66|4320.01|4319.41|9
1645585620000|2022-02-23 03:07:00|4320.01|4319.41|4320.13|4319.53|4320.26|4319.66|4320.01|4319.41|38
1645585630000|2022-02-23 03:07:10|4320.26|4319.66|4320.13|4319.53|4320.26|4319.66|4320.13|4319.53|11
1645585640000|2022-02-23 03:07:20|4320.01|4319.41|4320.01|4319.41|4320.01|4319.41|4320.01|4319.41|2
1645585650000|2022-02-23 03:07:30|4320.13|4319.53|4320.13|4319.53|4320.26|4319.66|4320.13|4319.53|6
1645585660000|2022-02-23 03:07:40|4320.26|4319.66|4320.26|4319.66|4320.26|4319.66|4320.13|4319.53|6
1645585670000|2022-02-23 03:07:50|4320.38|4319.78|4320.26|4319.66|4320.38|4319.78|4320.26|4319.66|15
1645585680000|2022-02-23 03:08:00|4320.01|4319.41|4319.76|4319.16|4320.01|4319.41|4319.76|4319.16|52
1645585690000|2022-02-23 03:08:10|4319.88|4319.28|4320.01|4319.41|4320.01|4319.41|4319.76|4319.16|1
1645585700000|2022-02-23 03:08:20|4319.51|4318.91|4319.51|4318.91|4319.51|4318.91|4319.51|4318.91|14
1645585710000|2022-02-23 03:08:30|||||||||3
1645585720000|2022-02-23 03:08:40|4319.38|4318.78|4319.01|4318.41|4319.38|4318.78|4319.01|4318.41|12
1645585730000|2022-02-23 03:08:50|4318.88|4318.28|4318.76|4318.16|4319.01|4318.41|4318.76|4318.16|15
1645585740000|2022-02-23 03:09:00|4318.88|4318.28|4319.01|4318.41|4319.13|4318.53|4318.76|4318.16|19
1645585750000|2022-02-23 03:09:10|||||||||1
1645585760000|2022-02-23 03:09:20|4318.76|4318.16|4319.01|4318.41|4319.01|4318.41|4318.76|4318.16|10
1645585770000|2022-02-23 03:09:30|4319.26|4318.66|4319.26|4318.66|4319.26|4318.66|4319.26|4318.66|5
1645585790000|2022-02-23 03:09:50|||||||||2
1645585800000|2022-02-23 03:10:00|4319.13|4318.53|4319.13|4318.53|4319.13|4318.53|4319.13|4318.53|3
1645585810000|2022-02-23 03:10:10|4319.01|4318.41|4318.51|4317.91|4319.01|4318.41|4318.51|4317.91|5
1645585820000|2022-02-23 03:10:20|4318.76|4318.16|4319.01|4318.41|4319.01|4318.41|4318.76|4318.16|8
1645585830000|2022-02-23 03:10:30|4318.88|4318.28|4318.88|4318.28|4318.88|4318.28|4318.88|4318.28|2
1645585840000|2022-02-23 03:10:40|4318.76|4318.16|4319.26|4318.66|4319.26|4318.66|4318.76|4318.16|3
1645585860000|2022-02-23 03:11:00|4319.13|4318.53|4319.26|4318.66|4319.26|4318.66|4319.01|4318.41|9
1645585870000|2022-02-23 03:11:10|||||||||3
1645585880000|2022-02-23 03:11:20|4319.01|4318.41|4319.01|4318.41|4319.01|4318.41|4319.01|4318.41|7
1645585890000|2022-02-23 03:11:30|4319.26|4318.66|4319.26|4318.66|4319.26|4318.66|4319.26|4318.66|1
1645585910000|2022-02-23 03:11:50|||||||||2
1645585920000|2022-02-23 03:12:00|4319.01|4318.41|4318.63|4318.03|4319.01|4318.41|4318.51|4317.91|18
1645585930000|2022-02-23 03:12:10|4318.51|4317.91|4319.01|4318.41|4319.01|4318.41|4318.51|4317.91|5
1645585940000|2022-02-23 03:12:20|4318.76|4318.16|4318.76|4318.16|4318.76|4318.16|4318.76|4318.16|5
1645585950000|2022-02-23 03:12:30|||||||||1
1645585960000|2022-02-23 03:12:40|4318.88|4318.28|4318.76|4318.16|4318.88|4318.28|4318.76|4318.16|4
1645585970000|2022-02-23 03:12:50|4318.51|4317.91|4318.76|4318.16|4318.76|4318.16|4318.51|4317.91|10
1645585980000|2022-02-23 03:13:00|4318.63|4318.03|4318.51|4317.91|4318.63|4318.03|4318.38|4317.78|11
1645586000000|2022-02-23 03:13:20|4318.26|4317.66|4318.26|4317.66|4318.26|4317.66|4318.26|4317.66|6
1645586010000|2022-02-23 03:13:30|4318.13|4317.53|4318.26|4317.66|4318.51|4317.91|4318.01|4317.41|56
1645586020000|2022-02-23 03:13:40|4318.13|4317.53|4317.76|4317.16|4318.13|4317.53|4317.76|4317.16|20
1645586030000|2022-02-23 03:13:50|4317.88|4317.28|4317.51|4316.91|4318.01|4317.41|4317.51|4316.91|37
1645586040000|2022-02-23 03:14:00|4316.76|4316.16|4316.26|4315.66|4316.76|4316.16|4315.51|4314.91|229
1645586050000|2022-02-23 03:14:10|4316.13|4315.53|4316.63|4316.03|4316.63|4316.03|4315.51|4314.91|109
1645586060000|2022-02-23 03:14:20|4316.26|4315.66|4316.26|4315.66|4316.51|4315.91|4316.26|4315.66|16
1645586070000|2022-02-23 03:14:30|4316.13|4315.53|4316.01|4315.41|4316.26|4315.66|4316.01|4315.41|23
1645586080000|2022-02-23 03:14:40|4316.26|4315.66|4317.01|4316.41|4317.01|4316.41|4316.26|4315.66|28
1645586090000|2022-02-23 03:14:50|4316.88|4316.28|4316.76|4316.16|4317.01|4316.41|4316.76|4316.16|8
1645586100000|2022-02-23 03:15:00|4316.88|4316.28|4317.01|4316.41|4317.01|4316.41|4316.76|4316.16|6
1645586110000|2022-02-23 03:15:10|4317.26|4316.66|4317.26|4316.66|4317.26|4316.66|4317.26|4316.66|11
1645586120000|2022-02-23 03:15:20|4317.51|4316.91|4317.76|4317.16|4318.01|4317.41|4317.51|4316.91|50
1645586130000|2022-02-23 03:15:30|4317.51|4316.91|4317.38|4316.78|4317.51|4316.91|4317.38|4316.78|3
1645586140000|2022-02-23 03:15:40|4317.26|4316.66|4318.26|4317.66|4318.26|4317.66|4317.26|4316.66|12
1645586150000|2022-02-23 03:15:50|4318.01|4317.41|4318.26|4317.66|4318.26|4317.66|4318.01|4317.41|9
1645586160000|2022-02-23 03:16:00|4318.13|4317.53|4318.26|4317.66|4318.26|4317.66|4318.13|4317.53|2
1645586170000|2022-02-23 03:16:10|4318.13|4317.53|4318.26|4317.66|4318.26|4317.66|4318.01|4317.41|13
1645586180000|2022-02-23 03:16:20|4318.13|4317.53|4318.26|4317.66|4318.26|4317.66|4318.01|4317.41|11
1645586190000|2022-02-23 03:16:30|4318.13|4317.53|4318.13|4317.53|4318.26|4317.66|4318.01|4317.41|10
1645586200000|2022-02-23 03:16:40|4318.26|4317.66|4318.13|4317.53|4318.26|4317.66|4318.01|4317.41|5
1645586210000|2022-02-23 03:16:50|4318.26|4317.66|4318.76|4318.16|4318.76|4318.16|4318.13|4317.53|33
1645586220000|2022-02-23 03:17:00|4318.88|4318.28|4319.26|4318.66|4319.51|4318.91|4318.88|4318.28|17
1645586230000|2022-02-23 03:17:10|4319.38|4318.78|4320.26|4319.66|4320.26|4319.66|4319.26|4318.66|55
1645586240000|2022-02-23 03:17:20|4320.13|4319.53|4320.01|4319.41|4320.26|4319.66|4320.01|4319.41|73
1645586250000|2022-02-23 03:17:30|4320.13|4319.53|4320.01|4319.41|4320.13|4319.53|4319.88|4319.28|4
1645586260000|2022-02-23 03:17:40|4319.76|4319.16|4319.76|4319.16|4319.76|4319.16|4319.76|4319.16|11
1645586270000|2022-02-23 03:17:50|4320.01|4319.41|4319.88|4319.28|4320.01|4319.41|4319.76|4319.16|7
1645586280000|2022-02-23 03:18:00|4320.01|4319.41|4320.01|4319.41|4320.01|4319.41|4319.88|4319.28|10
1645586290000|2022-02-23 03:18:10|4319.76|4319.16|4319.76|4319.16|4319.76|4319.16|4319.76|4319.16|9
1645586300000|2022-02-23 03:18:20|4319.51|4318.91|4319.26|4318.66|4319.51|4318.91|4319.26|4318.66|15
1645586310000|2022-02-23 03:18:30|4319.51|4318.91|4319.63|4319.03|4319.63|4319.03|4319.51|4318.91|11
1645586320000|2022-02-23 03:18:40|4319.76|4319.16|4320.01|4319.41|4320.01|4319.41|4319.76|4319.16|8
1645586330000|2022-02-23 03:18:50|4319.88|4319.28|4320.01|4319.41|4320.01|4319.41|4319.88|4319.28|12
1645586340000|2022-02-23 03:19:00|4319.88|4319.28|4319.76|4319.16|4319.88|4319.28|4319.76|4319.16|7
1645586350000|2022-02-23 03:19:10|4319.63|4319.03|4319.13|4318.53|4319.63|4319.03|4319.01|4318.41|30
1645586360000|2022-02-23 03:19:20|4319.01|4318.41|4319.13|4318.53|4319.13|4318.53|4319.01|4318.41|3
1645586370000|2022-02-23 03:19:30|4319.26|4318.66|4319.51|4318.91|4319.51|4318.91|4319.26|4318.66|1
1645586380000|2022-02-23 03:19:40|4319.13|4318.53|4319.13|4318.53|4319.26|4318.66|4319.01|4318.41|16
1645586390000|2022-02-23 03:19:50|4319.01|4318.41|4319.26|4318.66|4319.26|4318.66|4319.01|4318.41|4
1645586400000|2022-02-23 03:20:00|4319.63|4319.03|4319.51|4318.91|4319.63|4319.03|4319.51|4318.91|4
1645586410000|2022-02-23 03:20:10|4319.76|4319.16|4320.01|4319.41|4320.01|4319.41|4319.76|4319.16|20
1645586420000|2022-02-23 03:20:20|4319.88|4319.28|4319.76|4319.16|4320.01|4319.41|4319.76|4319.16|13
1645586430000|2022-02-23 03:20:30|4319.63|4319.03|4319.76|4319.16|4319.88|4319.28|4319.63|4319.03|6
1645586440000|2022-02-23 03:20:40|4320.01|4319.41|4319.88|4319.28|4320.01|4319.41|4319.76|4319.16|6
1645586450000|2022-02-23 03:20:50|4319.76|4319.16|4320.01|4319.41|4320.01|4319.41|4319.76|4319.16|4
1645586460000|2022-02-23 03:21:00|4319.76|4319.16|4319.51|4318.91|4319.76|4319.16|4319.51|4318.91|14
1645586470000|2022-02-23 03:21:10|4319.76|4319.16|4320.01|4319.41|4320.01|4319.41|4319.76|4319.16|8
1645586480000|2022-02-23 03:21:20|4319.88|4319.28|4319.76|4319.16|4320.01|4319.41|4319.76|4319.16|5
1645586490000|2022-02-23 03:21:30|4319.51|4318.91|4319.76|4319.16|4319.76|4319.16|4319.51|4318.91|12
1645586500000|2022-02-23 03:21:40|4320.01|4319.41|4319.51|4318.91|4320.01|4319.41|4319.51|4318.91|23
1645586510000|2022-02-23 03:21:50|||||||||2
1645586520000|2022-02-23 03:22:00|4319.76|4319.16|4319.76|4319.16|4319.76|4319.16|4319.76|4319.16|7
1645586530000|2022-02-23 03:22:10|4319.63|4319.03|4319.51|4318.91|4319.63|4319.03|4319.51|4318.91|1
1645586540000|2022-02-23 03:22:20|4319.76|4319.16|4320.01|4319.41|4320.01|4319.41|4319.76|4319.16|6
1645586550000|2022-02-23 03:22:30|||||||||27
1645586560000|2022-02-23 03:22:40|4320.26|4319.66|4320.26|4319.66|4320.26|4319.66|4320.26|4319.66|39
1645586570000|2022-02-23 03:22:50|4320.38|4319.78|4321.26|4320.66|4321.51|4320.91|4320.38|4319.78|240
1645586580000|2022-02-23 03:23:00|4321.38|4320.78|4321.51|4320.91|4321.51|4320.91|4321.26|4320.66|63
1645586590000|2022-02-23 03:23:10|||||||||61
1645586600000|2022-02-23 03:23:20|4321.38|4320.78|4321.26|4320.66|4321.38|4320.78|4321.26|4320.66|24
1645586610000|2022-02-23 03:23:30|4321.38|4320.78|4321.38|4320.78|4321.51|4320.91|4321.26|4320.66|31
1645586620000|2022-02-23 03:23:40|4321.51|4320.91|4321.26|4320.66|4321.51|4320.91|4321.26|4320.66|17
1645586630000|2022-02-23 03:23:50|||||||||2
1645586640000|2022-02-23 03:24:00|||||||||3
1645586650000|2022-02-23 03:24:10|4321.51|4320.91|4321.26|4320.66|4321.51|4320.91|4321.26|4320.66|87
1645586660000|2022-02-23 03:24:20|4321.38|4320.78|4321.51|4320.91|4321.51|4320.91|4321.38|4320.78|23
1645586670000|2022-02-23 03:24:30|4321.26|4320.66|4321.51|4320.91|4321.51|4320.91|4321.26|4320.66|16
1645586680000|2022-02-23 03:24:40|4321.38|4320.78|4321.51|4320.91|4321.51|4320.91|4321.38|4320.78|5
1645586690000|2022-02-23 03:24:50|4321.26|4320.66|4321.51|4320.91|4321.51|4320.91|4321.26|4320.66|13
1645586700000|2022-02-23 03:25:00|4321.38|4320.78|4321.26|4320.66|4321.38|4320.78|4321.26|4320.66|54
1645586710000|2022-02-23 03:25:10|4321.38|4320.78|4321.51|4320.91|4321.51|4320.91|4321.38|4320.78|18
1645586720000|2022-02-23 03:25:20|4321.76|4321.16|4321.63|4321.03|4321.76|4321.16|4321.51|4320.91|26
1645586730000|2022-02-23 03:25:30|4321.76|4321.16|4322.26|4321.66|4322.26|4321.66|4321.76|4321.16|19
1645586740000|2022-02-23 03:25:40|4322.13|4321.53|4322.13|4321.53|4322.13|4321.53|4322.13|4321.53|25
1645586750000|2022-02-23 03:25:50|4322.26|4321.66|4322.26|4321.66|4322.26|4321.66|4322.26|4321.66|1
1645586760000|2022-02-23 03:26:00|4322.13|4321.53|4322.26|4321.66|4322.26|4321.66|4322.13|4321.53|6
1645586770000|2022-02-23 03:26:10|4322.76|4322.16|4322.88|4322.28|4322.88|4322.28|4322.76|4322.16|48
1645586780000|2022-02-23 03:26:20|4323.01|4322.41|4323.26|4322.66|4323.26|4322.66|4323.01|4322.41|50
1645586790000|2022-02-23 03:26:30|4323.13|4322.53|4323.26|4322.66|4323.51|4322.91|4323.13|4322.53|50
1645586800000|2022-02-23 03:26:40|4323.38|4322.78|4323.26|4322.66|4323.51|4322.91|4323.26|4322.66|23
1645586810000|2022-02-23 03:26:50|4323.13|4322.53|4323.26|4322.66|4323.26|4322.66|4323.13|4322.53|9
1645586820000|2022-02-23 03:27:00|4323.01|4322.41|4323.51|4322.91|4323.51|4322.91|4323.01|4322.41|11
1645586830000|2022-02-23 03:27:10|4323.38|4322.78|4323.26|4322.66|4323.38|4322.78|4323.26|4322.66|4
1645586840000|2022-02-23 03:27:20|4323.51|4322.91|4323.51|4322.91|4323.51|4322.91|4323.51|4322.91|6
1645586850000|2022-02-23 03:27:30|4323.63|4323.03|4323.63|4323.03|4323.63|4323.03|4323.26|4322.66|16
1645586860000|2022-02-23 03:27:40|4323.76|4323.16|4323.76|4323.16|4323.76|4323.16|4323.76|4323.16|8
1645586870000|2022-02-23 03:27:50|4324.01|4323.41|4323.76|4323.16|4324.01|4323.41|4323.76|4323.16|33
1645586880000|2022-02-23 03:28:00|||||||||5
1645586890000|2022-02-23 03:28:10|4324.01|4323.41|4324.01|4323.41|4324.01|4323.41|4324.01|4323.41|17
1645586900000|2022-02-23 03:28:20|4323.76|4323.16|4324.01|4323.41|4324.01|4323.41|4323.76|4323.16|2
1645586910000|2022-02-23 03:28:30|4323.88|4323.28|4323.76|4323.16|4323.88|4323.28|4323.76|4323.16|4
1645586920000|2022-02-23 03:28:40|4323.51|4322.91|4323.51|4322.91|4323.51|4322.91|4323.51|4322.91|5
1645586930000|2022-02-23 03:28:50|4323.38|4322.78|4323.38|4322.78|4323.51|4322.91|4323.26|4322.66|10
1645586940000|2022-02-23 03:29:00|4323.51|4322.91|4323.38|4322.78|4323.51|4322.91|4323.38|4322.78|6
1645586950000|2022-02-23 03:29:10|4323.26|4322.66|4323.26|4322.66|4323.26|4322.66|4323.26|4322.66|1
1645586960000|2022-02-23 03:29:20|4323.38|4322.78|4323.38|4322.78|4323.38|4322.78|4323.38|4322.78|13
1645586970000|2022-02-23 03:29:30|4323.26|4322.66|4323.51|4322.91|4323.76|4323.16|4323.26|4322.66|27
1645586980000|2022-02-23 03:29:40|4323.38|4322.78|4323.38|4322.78|4323.63|4323.03|4323.38|4322.78|17
1645586990000|2022-02-23 03:29:50|4323.26|4322.66|4323.51|4322.91|4323.51|4322.91|4323.26|4322.66|1
1645587000000|2022-02-23 03:30:00|4323.76|4323.16|4324.01|4323.41|4324.01|4323.41|4323.76|4323.16|25
1645587010000|2022-02-23 03:30:10|4323.76|4323.16|4324.01|4323.41|4324.01|4323.41|4323.76|4323.16|7
1645587020000|2022-02-23 03:30:20|4323.88|4323.28|4323.76|4323.16|4323.88|4323.28|4323.76|4323.16|13
1645587030000|2022-02-23 03:30:30|4324.01|4323.41|4324.26|4323.66|4324.26|4323.66|4324.01|4323.41|29
1645587040000|2022-02-23 03:30:40|4324.51|4323.91|4324.76|4324.16|4324.76|4324.16|4324.51|4323.91|35
1645587050000|2022-02-23 03:30:50|4325.01|4324.41|4325.26|4324.66|4326.01|4325.41|4325.01|4324.41|146
1645587060000|2022-02-23 03:31:00|4325.51|4324.91|4325.76|4325.16|4325.76|4325.16|4325.51|4324.91|23
1645587070000|2022-02-23 03:31:10|4325.63|4325.03|4325.26|4324.66|4325.63|4325.03|4324.88|4324.28|39
1645587080000|2022-02-23 03:31:20|4325.01|4324.41|4324.76|4324.16|4325.01|4324.41|4324.76|4324.16|11
1645587090000|2022-02-23 03:31:30|4324.63|4324.03|4324.76|4324.16|4325.01|4324.41|4324.63|4324.03|13
1645587100000|2022-02-23 03:31:40|4324.51|4323.91|4324.76|4324.16|4324.76|4324.16|4324.51|4323.91|8
1645587110000|2022-02-23 03:31:50|4324.51|4323.91|4324.63|4324.03|4324.76|4324.16|4324.51|4323.91|8
1645587120000|2022-02-23 03:32:00|4324.51|4323.91|4324.51|4323.91|4324.51|4323.91|4324.51|4323.91|5
1645587130000|2022-02-23 03:32:10|4324.63|4324.03|4324.76|4324.16|4324.76|4324.16|4324.63|4324.03|5
1645587140000|2022-02-23 03:32:20|4324.63|4324.03|4324.63|4324.03|4324.76|4324.16|4324.63|4324.03|6
1645587150000|2022-02-23 03:32:30|4324.76|4324.16|4324.76|4324.16|4324.76|4324.16|4324.76|4324.16|0
1645587160000|2022-02-23 03:32:40|4325.01|4324.41|4324.88|4324.28|4325.01|4324.41|4324.88|4324.28|22
1645587170000|2022-02-23 03:32:50|4324.76|4324.16|4324.76|4324.16|4324.76|4324.16|4324.76|4324.16|1
1645587180000|2022-02-23 03:33:00|4325.01|4324.41|4324.76|4324.16|4325.01|4324.41|4324.76|4324.16|13
1645587190000|2022-02-23 03:33:10|4325.01|4324.41|4324.76|4324.16|4325.01|4324.41|4324.76|4324.16|7
1645587200000|2022-02-23 03:33:20|4324.51|4323.91|4324.51|4323.91|4324.51|4323.91|4324.51|4323.91|8
1645587210000|2022-02-23 03:33:30|4324.26|4323.66|4324.51|4323.91|4324.51|4323.91|4324.26|4323.66|8
1645587220000|2022-02-23 03:33:40|4324.76|4324.16|4324.51|4323.91|4324.76|4324.16|4324.51|4323.91|7
1645587230000|2022-02-23 03:33:50|4324.26|4323.66|4324.38|4323.78|4324.38|4323.78|4324.26|4323.66|1
1645587240000|2022-02-23 03:34:00|4324.26|4323.66|4324.26|4323.66|4324.26|4323.66|4324.26|4323.66|8
1645587250000|2022-02-23 03:34:10|4324.38|4323.78|4324.38|4323.78|4324.51|4323.91|4324.38|4323.78|6
1645587260000|2022-02-23 03:34:20|4324.51|4323.91|4324.26|4323.66|4324.51|4323.91|4324.26|4323.66|3
1645587270000|2022-02-23 03:34:30|||||||||1
1645587290000|2022-02-23 03:34:50|4324.51|4323.91|4324.76|4324.16|4324.76|4324.16|4324.51|4323.91|22
1645587300000|2022-02-23 03:35:00|4324.88|4324.28|4325.01|4324.41|4325.26|4324.66|4324.88|4324.28|11
1645587310000|2022-02-23 03:35:10|4324.76|4324.16|4324.76|4324.16|4324.88|4324.28|4324.76|4324.16|5
1645587320000|2022-02-23 03:35:20|4324.88|4324.28|4324.88|4324.28|4324.88|4324.28|4324.76|4324.16|3
1645587330000|2022-02-23 03:35:30|4324.76|4324.16|4325.01|4324.41|4325.01|4324.41|4324.76|4324.16|2
1645587340000|2022-02-23 03:35:40|||||||||2
1645587360000|2022-02-23 03:36:00|4324.63|4324.03|4324.26|4323.66|4324.76|4324.16|4324.26|4323.66|39
1645587370000|2022-02-23 03:36:10|4324.13|4323.53|4324.26|4323.66|4324.51|4323.91|4324.13|4323.53|12
1645587380000|2022-02-23 03:36:20|4324.13|4323.53|4324.26|4323.66|4324.26|4323.66|4324.13|4323.53|3
1645587390000|2022-02-23 03:36:30|4324.13|4323.53|4324.51|4323.91|4324.51|4323.91|4324.13|4323.53|9
1645587400000|2022-02-23 03:36:40|4324.38|4323.78|4324.26|4323.66|4324.38|4323.78|4324.13|4323.53|7
1645587410000|2022-02-23 03:36:50|4324.13|4323.53|4323.63|4323.03|4324.26|4323.66|4323.63|4323.03|10
1645587420000|2022-02-23 03:37:00|4323.76|4323.16|4323.51|4322.91|4323.76|4323.16|4323.51|4322.91|3
1645587430000|2022-02-23 03:37:10|4323.76|4323.16|4323.51|4322.91|4323.76|4323.16|4323.51|4322.91|14
1645587440000|2022-02-23 03:37:20|4323.76|4323.16|4324.01|4323.41|4324.01|4323.41|4323.76|4323.16|21
1645587450000|2022-02-23 03:37:30|4323.88|4323.28|4323.76|4323.16|4324.01|4323.41|4323.76|4323.16|16
1645587460000|2022-02-23 03:37:40|4323.63|4323.03|4323.51|4322.91|4323.63|4323.03|4323.51|4322.91|2
1645587470000|2022-02-23 03:37:50|4323.63|4323.03|4323.51|4322.91|4323.63|4323.03|4323.26|4322.66|11
1645587480000|2022-02-23 03:38:00|4323.38|4322.78|4323.26|4322.66|4323.38|4322.78|4323.26|4322.66|9
1645587490000|2022-02-23 03:38:10|4323.01|4322.41|4323.01|4322.41|4323.13|4322.53|4322.76|4322.16|42
1645587500000|2022-02-23 03:38:20|4322.88|4322.28|4323.01|4322.41|4323.01|4322.41|4322.76|4322.16|12
1645587510000|2022-02-23 03:38:30|4322.76|4322.16|4322.88|4322.28|4323.01|4322.41|4322.76|4322.16|20
1645587520000|2022-02-23 03:38:40|4322.76|4322.16|4322.76|4322.16|4323.01|4322.41|4322.51|4321.91|11
1645587530000|2022-02-23 03:38:50|4322.63|4322.03|4322.76|4322.16|4322.76|4322.16|4322.51|4321.91|17
1645587540000|2022-02-23 03:39:00|4322.88|4322.28|4323.01|4322.41|4323.01|4322.41|4322.88|4322.28|11
1645587550000|2022-02-23 03:39:10|4322.88|4322.28|4322.88|4322.28|4322.88|4322.28|4322.88|4322.28|2
1645587560000|2022-02-23 03:39:20|4323.01|4322.41|4323.01|4322.41|4323.01|4322.41|4322.76|4322.16|7
1645587570000|2022-02-23 03:39:30|4322.88|4322.28|4322.88|4322.28|4322.88|4322.28|4322.76|4322.16|4
1645587580000|2022-02-23 03:39:40|4323.01|4322.41|4322.76|4322.16|4323.01|4322.41|4322.76|4322.16|9
1645587590000|2022-02-23 03:39:50|||||||||1
1645587600000|2022-02-23 03:40:00|4322.51|4321.91|4322.51|4321.91|4322.76|4322.16|4322.51|4321.91|12
1645587610000|2022-02-23 03:40:10|4322.38|4321.78|4322.76|4322.16|4322.76|4322.16|4322.26|4321.66|10
1645587620000|2022-02-23 03:40:20|4322.63|4322.03|4322.51|4321.91|4322.63|4322.03|4322.51|4321.91|1
1645587640000|2022-02-23 03:40:40|4322.63|4322.03|4322.76|4322.16|4322.76|4322.16|4322.63|4322.03|13
1645587650000|2022-02-23 03:40:50|4322.51|4321.91|4323.01|4322.41|4323.01|4322.41|4322.51|4321.91|15
1645587670000|2022-02-23 03:41:10|4322.76|4322.16|4322.76|4322.16|4322.76|4322.16|4322.76|4322.16|6
1645587680000|2022-02-23 03:41:20|4322.88|4322.28|4322.76|4322.16|4322.88|4322.28|4322.76|4322.16|0
1645587690000|2022-02-23 03:41:30|4322.88|4322.28|4323.01|4322.41|4323.01|4322.41|4322.88|4322.28|3
1645587700000|2022-02-23 03:41:40|4322.88|4322.28|4323.01|4322.41|4323.01|4322.41|4322.76|4322.16|6
1645587710000|2022-02-23 03:41:50|4322.76|4322.16|4322.76|4322.16|4322.88|4322.28|4322.76|4322.16|1
1645587720000|2022-02-23 03:42:00|4323.01|4322.41|4322.88|4322.28|4323.01|4322.41|4322.76|4322.16|4
1645587730000|2022-02-23 03:42:10|4323.01|4322.41|4323.01|4322.41|4323.01|4322.41|4322.76|4322.16|15
1645587750000|2022-02-23 03:42:30|4322.76|4322.16|4323.01|4322.41|4323.01|4322.41|4322.76|4322.16|10
1645587760000|2022-02-23 03:42:40|4322.88|4322.28|4322.88|4322.28|4322.88|4322.28|4322.88|4322.28|3
1645587770000|2022-02-23 03:42:50|4323.01|4322.41|4323.01|4322.41|4323.01|4322.41|4322.76|4322.16|8
1645587780000|2022-02-23 03:43:00|4323.26|4322.66|4322.76|4322.16|4323.26|4322.66|4322.51|4321.91|33
1645587790000|2022-02-23 03:43:10|4322.88|4322.28|4322.51|4321.91|4322.88|4322.28|4322.51|4321.91|5
1645587800000|2022-02-23 03:43:20|4322.26|4321.66|4322.51|4321.91|4322.51|4321.91|4322.26|4321.66|6
1645587810000|2022-02-23 03:43:30|4322.76|4322.16|4322.63|4322.03|4322.76|4322.16|4322.51|4321.91|19
1645587820000|2022-02-23 03:43:40|4322.51|4321.91|4322.38|4321.78|4322.51|4321.91|4322.26|4321.66|11
1645587830000|2022-02-23 03:43:50|4322.26|4321.66|4322.26|4321.66|4322.51|4321.91|4322.26|4321.66|19
1645587840000|2022-02-23 03:44:00|4322.01|4321.41|4322.01|4321.41|4322.01|4321.41|4321.76|4321.16|71
1645587850000|2022-02-23 03:44:10|4321.76|4321.16|4321.51|4320.91|4322.01|4321.41|4321.51|4320.91|29
1645587860000|2022-02-23 03:44:20|4321.26|4320.66|4321.51|4320.91|4321.51|4320.91|4321.26|4320.66|43
1645587870000|2022-02-23 03:44:30|4321.76|4321.16|4321.51|4320.91|4321.76|4321.16|4321.51|4320.91|16
1645587880000|2022-02-23 03:44:40|4321.26|4320.66|4321.51|4320.91|4321.51|4320.91|4321.26|4320.66|36
1645587890000|2022-02-23 03:44:50|4321.26|4320.66|4321.26|4320.66|4321.51|4320.91|4321.26|4320.66|42
1645587900000|2022-02-23 03:45:00|4321.38|4320.78|4321.38|4320.78|4321.38|4320.78|4321.38|4320.78|20
1645587910000|2022-02-23 03:45:10|4321.26|4320.66|4321.38|4320.78|4321.38|4320.78|4321.26|4320.66|0
1645587920000|2022-02-23 03:45:20|4321.51|4320.91|4321.38|4320.78|4321.51|4320.91|4321.38|4320.78|4
1645587930000|2022-02-23 03:45:30|4321.51|4320.91|4321.38|4320.78|4321.51|4320.91|4321.26|4320.66|8
1645587940000|2022-02-23 03:45:40|4321.51|4320.91|4321.26|4320.66|4321.76|4321.16|4321.26|4320.66|30
1645587950000|2022-02-23 03:45:50|4321.38|4320.78|4321.51|4320.91|4321.51|4320.91|4321.38|4320.78|7
1645587960000|2022-02-23 03:46:00|||||||||2
1645587970000|2022-02-23 03:46:10|4321.76|4321.16|4321.76|4321.16|4321.76|4321.16|4321.76|4321.16|6
1645587980000|2022-02-23 03:46:20|4321.88|4321.28|4322.01|4321.41|4322.26|4321.66|4321.88|4321.28|26
1645587990000|2022-02-23 03:46:30|4322.26|4321.66|4321.88|4321.28|4322.26|4321.66|4321.88|4321.28|6
1645588000000|2022-02-23 03:46:40|4322.01|4321.41|4322.01|4321.41|4322.01|4321.41|4322.01|4321.41|0
1645588010000|2022-02-23 03:46:50|4322.26|4321.66|4322.01|4321.41|4322.26|4321.66|4322.01|4321.41|8
1645588020000|2022-02-23 03:47:00|4322.26|4321.66|4322.13|4321.53|4322.26|4321.66|4322.13|4321.53|5
1645588030000|2022-02-23 03:47:10|4322.26|4321.66|4322.01|4321.41|4322.26|4321.66|4322.01|4321.41|1
1645588060000|2022-02-23 03:47:40|4322.13|4321.53|4322.13|4321.53|4322.13|4321.53|4322.13|4321.53|8
1645588070000|2022-02-23 03:47:50|4322.26|4321.66|4322.51|4321.91|4322.51|4321.91|4322.26|4321.66|18
1645588080000|2022-02-23 03:48:00|4322.38|4321.78|4322.38|4321.78|4322.38|4321.78|4322.26|4321.66|9
1645588090000|2022-02-23 03:48:10|4322.26|4321.66|4322.51|4321.91|4322.51|4321.91|4322.26|4321.66|3
1645588100000|2022-02-23 03:48:20|||||||||2
1645588110000|2022-02-23 03:48:30|4322.76|4322.16|4323.26|4322.66|4323.26|4322.66|4322.76|4322.16|28
1645588120000|2022-02-23 03:48:40|4323.01|4322.41|4322.76|4322.16|4323.01|4322.41|4322.76|4322.16|67
1645588130000|2022-02-23 03:48:50|4322.88|4322.28|4322.51|4321.91|4323.01|4322.41|4322.51|4321.91|19
1645588140000|2022-02-23 03:49:00|4322.63|4322.03|4323.01|4322.41|4323.01|4322.41|4322.63|4322.03|16
1645588150000|2022-02-23 03:49:10|4322.88|4322.28|4322.76|4322.16|4322.88|4322.28|4322.76|4322.16|3
1645588160000|2022-02-23 03:49:20|4322.51|4321.91|4322.38|4321.78|4322.51|4321.91|4322.26|4321.66|8
1645588170000|2022-02-23 03:49:30|4322.26|4321.66|4322.26|4321.66|4322.26|4321.66|4322.26|4321.66|8
1645588180000|2022-02-23 03:49:40|4322.38|4321.78|4322.38|4321.78|4322.38|4321.78|4322.38|4321.78|4
1645588190000|2022-02-23 03:49:50|4322.51|4321.91|4322.51|4321.91|4322.76|4322.16|4322.51|4321.91|5
1645588200000|2022-02-23 03:50:00|4322.76|4322.16|4322.76|4322.16|4322.76|4322.16|4322.76|4322.16|9
1645588210000|2022-02-23 03:50:10|4322.51|4321.91|4322.51|4321.91|4322.51|4321.91|4322.26|4321.66|7
1645588220000|2022-02-23 03:50:20|4322.26|4321.66|4322.13|4321.53|4322.26|4321.66|4322.01|4321.41|8
1645588230000|2022-02-23 03:50:30|4322.26|4321.66|4322.26|4321.66|4322.26|4321.66|4322.13|4321.53|3
1645588240000|2022-02-23 03:50:40|4322.38|4321.78|4322.13|4321.53|4322.51|4321.91|4322.01|4321.41|12
1645588250000|2022-02-23 03:50:50|4322.01|4321.41|4321.88|4321.28|4322.01|4321.41|4321.88|4321.28|2
1645588260000|2022-02-23 03:51:00|4322.01|4321.41|4321.76|4321.16|4322.01|4321.41|4321.76|4321.16|4
1645588270000|2022-02-23 03:51:10|4322.01|4321.41|4321.88|4321.28|4322.01|4321.41|4321.88|4321.28|9
1645588280000|2022-02-23 03:51:20|4322.01|4321.41|4321.51|4320.91|4322.01|4321.41|4321.51|4320.91|4
1645588290000|2022-02-23 03:51:30|4321.76|4321.16|4321.76|4321.16|4321.76|4321.16|4321.63|4321.03|2
1645588300000|2022-02-23 03:51:40|4321.63|4321.03|4321.26|4320.66|4321.63|4321.03|4321.26|4320.66|7
1645588310000|2022-02-23 03:51:50|4321.38|4320.78|4321.51|4320.91|4321.51|4320.91|4321.26|4320.66|29
1645588320000|2022-02-23 03:52:00|4321.38|4320.78|4321.76|4321.16|4321.76|4321.16|4321.26|4320.66|7
1645588330000|2022-02-23 03:52:10|||||||||3
1645588340000|2022-02-23 03:52:20|4321.51|4320.91|4321.26|4320.66|4321.51|4320.91|4321.26|4320.66|17
1645588350000|2022-02-23 03:52:30|4321.51|4320.91|4321.38|4320.78|4321.51|4320.91|4321.26|4320.66|18
1645588360000|2022-02-23 03:52:40|4321.26|4320.66|4321.51|4320.91|4321.51|4320.91|4321.26|4320.66|0
1645588370000|2022-02-23 03:52:50|4321.38|4320.78|4321.76|4321.16|4321.76|4321.16|4321.38|4320.78|12
1645588380000|2022-02-23 03:53:00|4322.13|4321.53|4322.26|4321.66|4322.26|4321.66|4322.01|4321.41|13
1645588390000|2022-02-23 03:53:10|||||||||1
1645588400000|2022-02-23 03:53:20|4322.51|4321.91|4322.13|4321.53|4322.63|4322.03|4322.01|4321.41|36
1645588410000|2022-02-23 03:53:30|4322.01|4321.41|4322.26|4321.66|4322.26|4321.66|4322.01|4321.41|10
1645588420000|2022-02-23 03:53:40|4322.13|4321.53|4322.13|4321.53|4322.13|4321.53|4322.13|4321.53|1
1645588430000|2022-02-23 03:53:50|4322.01|4321.41|4321.88|4321.28|4322.01|4321.41|4321.76|4321.16|10
1645588440000|2022-02-23 03:54:00|4322.01|4321.41|4322.01|4321.41|4322.26|4321.66|4321.88|4321.28|5
1645588450000|2022-02-23 03:54:10|4322.13|4321.53|4322.13|4321.53|4322.13|4321.53|4322.13|4321.53|0
1645588460000|2022-02-23 03:54:20|4322.01|4321.41|4322.01|4321.41|4322.01|4321.41|4322.01|4321.41|0
1645588470000|2022-02-23 03:54:30|4322.13|4321.53|4322.63|4322.03|4322.76|4322.16|4322.13|4321.53|19
1645588480000|2022-02-23 03:54:40|4322.76|4322.16|4322.63|4322.03|4322.76|4322.16|4322.63|4322.03|0
1645588490000|2022-02-23 03:54:50|4323.01|4322.41|4322.76|4322.16|4323.01|4322.41|4322.76|4322.16|11
1645588500000|2022-02-23 03:55:00|4322.88|4322.28|4323.01|4322.41|4323.01|4322.41|4322.88|4322.28|8
1645588510000|2022-02-23 03:55:10|4323.26|4322.66|4323.26|4322.66|4323.26|4322.66|4323.26|4322.66|7
1645588520000|2022-02-23 03:55:20|4323.13|4322.53|4323.13|4322.53|4323.13|4322.53|4323.13|4322.53|21
1645588530000|2022-02-23 03:55:30|4323.01|4322.41|4323.26|4322.66|4323.26|4322.66|4323.01|4322.41|12
1645588540000|2022-02-23 03:55:40|4323.13|4322.53|4323.01|4322.41|4323.13|4322.53|4323.01|4322.41|1
1645588550000|2022-02-23 03:55:50|4323.13|4322.53|4323.13|4322.53|4323.26|4322.66|4323.13|4322.53|7
1645588560000|2022-02-23 03:56:00|4323.01|4322.41|4323.26|4322.66|4323.26|4322.66|4323.01|4322.41|1
1645588570000|2022-02-23 03:56:10|4323.51|4322.91|4324.01|4323.41|4324.26|4323.66|4323.51|4322.91|61
1645588580000|2022-02-23 03:56:20|4324.26|4323.66|4324.76|4324.16|4324.76|4324.16|4324.13|4323.53|20
1645588590000|2022-02-23 03:56:30|4325.01|4324.41|4324.76|4324.16|4325.01|4324.41|4324.76|4324.16|49
1645588600000|2022-02-23 03:56:40|4324.63|4324.03|4325.26|4324.66|4325.26|4324.66|4324.51|4323.91|18
1645588610000|2022-02-23 03:56:50|4325.51|4324.91|4325.76|4325.16|4325.76|4325.16|4325.38|4324.78|18
1645588620000|2022-02-23 03:57:00|4325.51|4324.91|4325.76|4325.16|4325.76|4325.16|4325.51|4324.91|38
1645588630000|2022-02-23 03:57:10|4325.51|4324.91|4325.01|4324.41|4325.63|4325.03|4325.01|4324.41|18
1645588640000|2022-02-23 03:57:20|4325.26|4324.66|4326.01|4325.41|4326.01|4325.41|4325.13|4324.53|59
1645588650000|2022-02-23 03:57:30|4326.13|4325.53|4325.76|4325.16|4326.26|4325.66|4325.76|4325.16|38
1645588660000|2022-02-23 03:57:40|||||||||2
1645588670000|2022-02-23 03:57:50|4325.88|4325.28|4325.88|4325.28|4325.88|4325.28|4325.88|4325.28|14
1645588680000|2022-02-23 03:58:00|4326.01|4325.41|4326.01|4325.41|4326.13|4325.53|4326.01|4325.41|3
1645588690000|2022-02-23 03:58:10|4325.88|4325.28|4325.88|4325.28|4326.01|4325.41|4325.76|4325.16|15
1645588700000|2022-02-23 03:58:20|4325.76|4325.16|4325.88|4325.28|4325.88|4325.28|4325.76|4325.16|1
1645588710000|2022-02-23 03:58:30|4325.76|4325.16|4326.26|4325.66|4326.26|4325.66|4325.76|4325.16|10
1645588720000|2022-02-23 03:58:40|||||||||12
1645588730000|2022-02-23 03:58:50|||||||||15
1645588740000|2022-02-23 03:59:00|4326.01|4325.41|4326.26|4325.66|4326.26|4325.66|4326.01|4325.41|42
1645588750000|2022-02-23 03:59:10|||||||||1
1645588760000|2022-02-23 03:59:20|4326.01|4325.41|4326.26|4325.66|4326.26|4325.66|4326.01|4325.41|12
1645588770000|2022-02-23 03:59:30|4326.01|4325.41|4326.01|4325.41|4326.13|4325.53|4325.88|4325.28|32
1645588780000|2022-02-23 03:59:40|4326.13|4325.53|4326.26|4325.66|4326.26|4325.66|4326.01|4325.41|15
1645588790000|2022-02-23 03:59:50|4326.13|4325.53|4325.88|4325.28|4326.13|4325.53|4325.76|4325.16|19
1645588800000|2022-02-23 04:00:00|4326.01|4325.41|4326.26|4325.66|4326.26|4325.66|4326.01|4325.41|35
1645588810000|2022-02-23 04:00:10|||||||||80
1645588820000|2022-02-23 04:00:20|4326.01|4325.41|4325.76|4325.16|4326.01|4325.41|4325.76|4325.16|22
1645588830000|2022-02-23 04:00:30|||||||||46
1645588840000|2022-02-23 04:00:40|4325.88|4325.28|4325.76|4325.16|4325.88|4325.28|4325.76|4325.16|31
1645588850000|2022-02-23 04:00:50|4326.01|4325.41|4326.01|4325.41|4326.13|4325.53|4326.01|4325.41|26
1645588860000|2022-02-23 04:01:00|4326.26|4325.66|4325.76|4325.16|4326.26|4325.66|4325.76|4325.16|50
1645588870000|2022-02-23 04:01:10|4325.88|4325.28|4325.76|4325.16|4325.88|4325.28|4325.76|4325.16|28
1645588880000|2022-02-23 04:01:20|4326.01|4325.41|4326.26|4325.66|4326.26|4325.66|4326.01|4325.41|52
1645588890000|2022-02-23 04:01:30|||||||||40
1645588900000|2022-02-23 04:01:40|||||||||15
1645588910000|2022-02-23 04:01:50|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|59
1645588920000|2022-02-23 04:02:00|4326.13|4325.53|4326.26|4325.66|4326.26|4325.66|4326.13|4325.53|14
1645588940000|2022-02-23 04:02:20|4326.13|4325.53|4326.26|4325.66|4326.26|4325.66|4326.13|4325.53|69
1645588950000|2022-02-23 04:02:30|||||||||3
1645588960000|2022-02-23 04:02:40|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|5
1645588970000|2022-02-23 04:02:50|4325.76|4325.16|4326.01|4325.41|4326.01|4325.41|4325.76|4325.16|41
1645588980000|2022-02-23 04:03:00|||||||||7
1645588990000|2022-02-23 04:03:10|4325.76|4325.16|4326.01|4325.41|4326.01|4325.41|4325.76|4325.16|13
1645589000000|2022-02-23 04:03:20|4325.76|4325.16|4325.76|4325.16|4325.76|4325.16|4325.76|4325.16|43
1645589010000|2022-02-23 04:03:30|4325.88|4325.28|4325.88|4325.28|4326.01|4325.41|4325.88|4325.28|6
1645589020000|2022-02-23 04:03:40|4326.01|4325.41|4325.76|4325.16|4326.01|4325.41|4325.76|4325.16|2
1645589040000|2022-02-23 04:04:00|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|10
1645589050000|2022-02-23 04:04:10|4325.76|4325.16|4326.26|4325.66|4326.26|4325.66|4325.76|4325.16|17
1645589060000|2022-02-23 04:04:20|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|4325.76|4325.16|40
1645589070000|2022-02-23 04:04:30|4325.76|4325.16|4325.88|4325.28|4326.01|4325.41|4325.76|4325.16|21
1645589080000|2022-02-23 04:04:40|4326.01|4325.41|4325.76|4325.16|4326.01|4325.41|4325.76|4325.16|1
1645589090000|2022-02-23 04:04:50|||||||||7
1645589110000|2022-02-23 04:05:10|4326.01|4325.41|4325.76|4325.16|4326.01|4325.41|4325.76|4325.16|19
1645589120000|2022-02-23 04:05:20|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|1
1645589140000|2022-02-23 04:05:40|4325.88|4325.28|4325.88|4325.28|4326.01|4325.41|4325.76|4325.16|4
1645589150000|2022-02-23 04:05:50|4325.76|4325.16|4325.76|4325.16|4325.76|4325.16|4325.76|4325.16|0
1645589160000|2022-02-23 04:06:00|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|12
1645589180000|2022-02-23 04:06:20|4325.76|4325.16|4325.76|4325.16|4325.76|4325.16|4325.76|4325.16|17
1645589190000|2022-02-23 04:06:30|||||||||6
1645589200000|2022-02-23 04:06:40|||||||||2
1645589210000|2022-02-23 04:06:50|||||||||22
1645589230000|2022-02-23 04:07:10|4325.88|4325.28|4325.76|4325.16|4325.88|4325.28|4325.76|4325.16|15
1645589240000|2022-02-23 04:07:20|||||||||10
1645589250000|2022-02-23 04:07:30|||||||||2
1645589260000|2022-02-23 04:07:40|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|24
1645589280000|2022-02-23 04:08:00|||||||||3
1645589300000|2022-02-23 04:08:20|4325.76|4325.16|4325.76|4325.16|4325.76|4325.16|4325.76|4325.16|23
1645589310000|2022-02-23 04:08:30|||||||||20
1645589340000|2022-02-23 04:09:00|4326.01|4325.41|4325.76|4325.16|4326.01|4325.41|4325.76|4325.16|20
1645589350000|2022-02-23 04:09:10|||||||||12
1645589360000|2022-02-23 04:09:20|||||||||1
1645589380000|2022-02-23 04:09:40|||||||||2
1645589390000|2022-02-23 04:09:50|||||||||73
1645589400000|2022-02-23 04:10:00|4326.01|4325.41|4325.76|4325.16|4326.01|4325.41|4325.76|4325.16|93
1645589420000|2022-02-23 04:10:20|||||||||8
1645589430000|2022-02-23 04:10:30|4326.01|4325.41|4326.26|4325.66|4326.26|4325.66|4326.01|4325.41|71
1645589440000|2022-02-23 04:10:40|||||||||90
1645589450000|2022-02-23 04:10:50|4326.13|4325.53|4326.01|4325.41|4326.13|4325.53|4326.01|4325.41|43
1645589460000|2022-02-23 04:11:00|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|19
1645589470000|2022-02-23 04:11:10|4326.13|4325.53|4326.01|4325.41|4326.13|4325.53|4326.01|4325.41|5
1645589480000|2022-02-23 04:11:20|||||||||27
1645589490000|2022-02-23 04:11:30|||||||||38
1645589500000|2022-02-23 04:11:40|4326.26|4325.66|4327.01|4326.41|4327.01|4326.41|4326.26|4325.66|330
1645589510000|2022-02-23 04:11:50|4326.76|4326.16|4326.01|4325.41|4326.76|4326.16|4326.01|4325.41|61
1645589520000|2022-02-23 04:12:00|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|4326.01|4325.41|22
1645589530000|2022-02-23 04:12:10|4326.13|4325.53|4326.51|4325.91|4326.51|4325.91|4326.13|4325.53|16
1645589540000|2022-02-23 04:12:20|4326.63|4326.03|4326.76|4326.16|4326.76|4326.16|4326.63|4326.03|25
1645589550000|2022-02-23 04:12:30|4326.88|4326.28|4326.76|4326.16|4327.01|4326.41|4326.76|4326.16|29
1645589560000|2022-02-23 04:12:40|4326.88|4326.28|4326.76|4326.16|4327.01|4326.41|4326.76|4326.16|24
1645589570000|2022-02-23 04:12:50|||||||||12
1645589580000|2022-02-23 04:13:00|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|25
1645589590000|2022-02-23 04:13:10|||||||||30
1645589600000|2022-02-23 04:13:20|4326.76|4326.16|4326.51|4325.91|4326.76|4326.16|4326.51|4325.91|28
1645589610000|2022-02-23 04:13:30|4326.76|4326.16|4326.51|4325.91|4326.76|4326.16|4326.51|4325.91|18
1645589620000|2022-02-23 04:13:40|4326.26|4325.66|4326.51|4325.91|4326.51|4325.91|4326.26|4325.66|65
1645589630000|2022-02-23 04:13:50|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.63|4326.03|5
1645589640000|2022-02-23 04:14:00|4326.38|4325.78|4326.38|4325.78|4326.38|4325.78|4326.38|4325.78|139
1645589650000|2022-02-23 04:14:10|4326.51|4325.91|4326.76|4326.16|4326.76|4326.16|4326.51|4325.91|9
1645589660000|2022-02-23 04:14:20|||||||||1
1645589680000|2022-02-23 04:14:40|||||||||5
1645589690000|2022-02-23 04:14:50|4326.51|4325.91|4326.76|4326.16|4326.76|4326.16|4326.51|4325.91|35
1645589700000|2022-02-23 04:15:00|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|16
1645589710000|2022-02-23 04:15:10|||||||||1
1645589720000|2022-02-23 04:15:20|||||||||126
1645589740000|2022-02-23 04:15:40|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|65
1645589750000|2022-02-23 04:15:50|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|2
1645589760000|2022-02-23 04:16:00|4326.88|4326.28|4326.76|4326.16|4327.01|4326.41|4326.76|4326.16|11
1645589770000|2022-02-23 04:16:10|4326.88|4326.28|4326.88|4326.28|4326.88|4326.28|4326.88|4326.28|3
1645589780000|2022-02-23 04:16:20|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|1
1645589790000|2022-02-23 04:16:30|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|47
1645589800000|2022-02-23 04:16:40|4326.63|4326.03|4326.51|4325.91|4326.63|4326.03|4326.51|4325.91|12
1645589810000|2022-02-23 04:16:50|4326.76|4326.16|4326.63|4326.03|4326.76|4326.16|4326.63|4326.03|2
1645589820000|2022-02-23 04:17:00|4326.76|4326.16|4326.51|4325.91|4326.76|4326.16|4326.51|4325.91|4
1645589830000|2022-02-23 04:17:10|4326.76|4326.16|4326.76|4326.16|4327.01|4326.41|4326.76|4326.16|21
1645589850000|2022-02-23 04:17:30|4326.63|4326.03|4326.76|4326.16|4326.76|4326.16|4326.51|4325.91|9
1645589860000|2022-02-23 04:17:40|4326.51|4325.91|4326.76|4326.16|4326.76|4326.16|4326.51|4325.91|7
1645589880000|2022-02-23 04:18:00|4326.63|4326.03|4326.51|4325.91|4326.63|4326.03|4326.51|4325.91|6
1645589890000|2022-02-23 04:18:10|4326.26|4325.66|4326.51|4325.91|4326.51|4325.91|4326.26|4325.66|19
1645589900000|2022-02-23 04:18:20|4326.63|4326.03|4326.76|4326.16|4326.76|4326.16|4326.63|4326.03|5
1645589910000|2022-02-23 04:18:30|||||||||17
1645589920000|2022-02-23 04:18:40|4326.51|4325.91|4326.63|4326.03|4326.76|4326.16|4326.51|4325.91|10
1645589930000|2022-02-23 04:18:50|4326.51|4325.91|4326.51|4325.91|4326.63|4326.03|4326.51|4325.91|0
1645589940000|2022-02-23 04:19:00|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|5
1645589950000|2022-02-23 04:19:10|4326.63|4326.03|4326.76|4326.16|4326.76|4326.16|4326.51|4325.91|16
1645589960000|2022-02-23 04:19:20|4326.51|4325.91|4326.76|4326.16|4326.76|4326.16|4326.51|4325.91|7
1645589990000|2022-02-23 04:19:50|||||||||1
1645590000000|2022-02-23 04:20:00|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|24
1645590020000|2022-02-23 04:20:20|||||||||2
1645590030000|2022-02-23 04:20:30|||||||||1
1645590040000|2022-02-23 04:20:40|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|40
1645590050000|2022-02-23 04:20:50|4327.01|4326.41|4326.88|4326.28|4327.01|4326.41|4326.88|4326.28|9
1645590060000|2022-02-23 04:21:00|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|1
1645590070000|2022-02-23 04:21:10|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|3
1645590090000|2022-02-23 04:21:30|4326.88|4326.28|4326.76|4326.16|4327.01|4326.41|4326.76|4326.16|10
1645590100000|2022-02-23 04:21:40|4326.88|4326.28|4326.76|4326.16|4327.01|4326.41|4326.76|4326.16|26
1645590110000|2022-02-23 04:21:50|||||||||1
1645590120000|2022-02-23 04:22:00|4326.51|4325.91|4326.26|4325.66|4326.51|4325.91|4326.26|4325.66|56
1645590130000|2022-02-23 04:22:10|4326.38|4325.78|4326.26|4325.66|4326.38|4325.78|4326.26|4325.66|2
1645590140000|2022-02-23 04:22:20|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|4325.76|4325.16|52
1645590150000|2022-02-23 04:22:30|4325.76|4325.16|4325.76|4325.16|4325.76|4325.16|4325.76|4325.16|12
1645590160000|2022-02-23 04:22:40|||||||||20
1645590170000|2022-02-23 04:22:50|||||||||2
1645590180000|2022-02-23 04:23:00|4326.01|4325.41|4325.76|4325.16|4326.01|4325.41|4325.76|4325.16|87
1645590190000|2022-02-23 04:23:10|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|19
1645590200000|2022-02-23 04:23:20|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|12
1645590210000|2022-02-23 04:23:30|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|22
1645590220000|2022-02-23 04:23:40|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|9
1645590230000|2022-02-23 04:23:50|4326.63|4326.03|4326.76|4326.16|4326.76|4326.16|4326.63|4326.03|36
1645590240000|2022-02-23 04:24:00|||||||||50
1645590270000|2022-02-23 04:24:30|||||||||45
1645590290000|2022-02-23 04:24:50|||||||||2
1645590310000|2022-02-23 04:25:10|||||||||10
1645590330000|2022-02-23 04:25:30|4327.01|4326.41|4326.76|4326.16|4327.01|4326.41|4326.76|4326.16|20
1645590340000|2022-02-23 04:25:40|4327.01|4326.41|4326.51|4325.91|4327.01|4326.41|4326.51|4325.91|33
1645590350000|2022-02-23 04:25:50|4326.26|4325.66|4326.76|4326.16|4326.76|4326.16|4326.26|4325.66|16
1645590360000|2022-02-23 04:26:00|4326.63|4326.03|4326.51|4325.91|4326.76|4326.16|4326.51|4325.91|11
1645590370000|2022-02-23 04:26:10|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|4326.01|4325.41|27
1645590380000|2022-02-23 04:26:20|4326.01|4325.41|4326.26|4325.66|4326.26|4325.66|4326.01|4325.41|8
1645590390000|2022-02-23 04:26:30|4326.13|4325.53|4326.13|4325.53|4326.13|4325.53|4326.01|4325.41|0
1645590400000|2022-02-23 04:26:40|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|3
1645590410000|2022-02-23 04:26:50|4326.01|4325.41|4325.76|4325.16|4326.26|4325.66|4325.76|4325.16|15
1645590420000|2022-02-23 04:27:00|4325.88|4325.28|4325.88|4325.28|4326.01|4325.41|4325.88|4325.28|1
1645590430000|2022-02-23 04:27:10|4325.76|4325.16|4325.76|4325.16|4325.76|4325.16|4325.76|4325.16|10
1645590440000|2022-02-23 04:27:20|4325.51|4324.91|4325.76|4325.16|4325.76|4325.16|4325.51|4324.91|88
1645590450000|2022-02-23 04:27:30|||||||||5
1645590470000|2022-02-23 04:27:50|||||||||16
1645590480000|2022-02-23 04:28:00|4325.63|4325.03|4325.76|4325.16|4325.76|4325.16|4325.26|4324.66|113
1645590490000|2022-02-23 04:28:10|4325.88|4325.28|4325.76|4325.16|4326.01|4325.41|4325.76|4325.16|44
1645590500000|2022-02-23 04:28:20|4326.01|4325.41|4326.26|4325.66|4326.26|4325.66|4325.76|4325.16|23
1645590510000|2022-02-23 04:28:30|4325.51|4324.91|4325.76|4325.16|4326.01|4325.41|4325.51|4324.91|107
1645590520000|2022-02-23 04:28:40|4325.51|4324.91|4325.51|4324.91|4325.51|4324.91|4325.51|4324.91|6
1645590530000|2022-02-23 04:28:50|4324.26|4323.66|4325.01|4324.41|4325.01|4324.41|4324.26|4323.66|297
1645590540000|2022-02-23 04:29:00|4324.88|4324.28|4324.88|4324.28|4325.01|4324.41|4324.76|4324.16|52
1645590550000|2022-02-23 04:29:10|4324.76|4324.16|4324.01|4323.41|4324.76|4324.16|4324.01|4323.41|37
1645590560000|2022-02-23 04:29:20|4323.76|4323.16|4324.13|4323.53|4324.26|4323.66|4323.76|4323.16|15
1645590570000|2022-02-23 04:29:30|4324.26|4323.66|4324.51|4323.91|4324.51|4323.91|4324.26|4323.66|14
1645590580000|2022-02-23 04:29:40|4324.38|4323.78|4324.38|4323.78|4324.38|4323.78|4324.26|4323.66|23
1645590590000|2022-02-23 04:29:50|4324.51|4323.91|4324.76|4324.16|4324.76|4324.16|4324.51|4323.91|15
1645590600000|2022-02-23 04:30:00|4324.88|4324.28|4325.01|4324.41|4325.01|4324.41|4324.88|4324.28|10
1645590610000|2022-02-23 04:30:10|4325.26|4324.66|4325.26|4324.66|4325.26|4324.66|4325.26|4324.66|16
1645590620000|2022-02-23 04:30:20|4325.51|4324.91|4325.76|4325.16|4325.76|4325.16|4325.51|4324.91|15
1645590630000|2022-02-23 04:30:30|4325.88|4325.28|4326.01|4325.41|4326.01|4325.41|4325.88|4325.28|14
1645590640000|2022-02-23 04:30:40|4325.88|4325.28|4326.26|4325.66|4326.38|4325.78|4325.88|4325.28|53
1645590650000|2022-02-23 04:30:50|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|15
1645590660000|2022-02-23 04:31:00|||||||||6
1645590670000|2022-02-23 04:31:10|4326.26|4325.66|4326.51|4325.91|4326.51|4325.91|4326.26|4325.66|9
1645590680000|2022-02-23 04:31:20|4326.63|4326.03|4326.76|4326.16|4326.76|4326.16|4326.63|4326.03|38
1645590690000|2022-02-23 04:31:30|4326.63|4326.03|4326.51|4325.91|4326.76|4326.16|4326.51|4325.91|9
1645590700000|2022-02-23 04:31:40|4326.63|4326.03|4326.01|4325.41|4326.63|4326.03|4325.88|4325.28|82
1645590710000|2022-02-23 04:31:50|4326.13|4325.53|4326.26|4325.66|4326.51|4325.91|4326.13|4325.53|20
1645590720000|2022-02-23 04:32:00|4326.38|4325.78|4326.26|4325.66|4326.38|4325.78|4326.26|4325.66|5
1645590740000|2022-02-23 04:32:20|4326.38|4325.78|4326.51|4325.91|4326.51|4325.91|4326.26|4325.66|6
1645590750000|2022-02-23 04:32:30|4326.26|4325.66|4326.76|4326.16|4326.76|4326.16|4326.26|4325.66|31
1645590760000|2022-02-23 04:32:40|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|39
1645590780000|2022-02-23 04:33:00|||||||||2
1645590790000|2022-02-23 04:33:10|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|5
1645590800000|2022-02-23 04:33:20|4326.63|4326.03|4326.63|4326.03|4326.76|4326.16|4326.51|4325.91|8
1645590810000|2022-02-23 04:33:30|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.63|4326.03|19
1645590820000|2022-02-23 04:33:40|4326.51|4325.91|4326.63|4326.03|4326.63|4326.03|4326.51|4325.91|2
1645590830000|2022-02-23 04:33:50|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|0
1645590840000|2022-02-23 04:34:00|4326.88|4326.28|4327.01|4326.41|4327.01|4326.41|4326.88|4326.28|8
1645590850000|2022-02-23 04:34:10|||||||||8
1645590860000|2022-02-23 04:34:20|4326.76|4326.16|4326.51|4325.91|4326.76|4326.16|4326.51|4325.91|14
1645590870000|2022-02-23 04:34:30|4326.63|4326.03|4326.51|4325.91|4326.63|4326.03|4326.51|4325.91|12
1645590880000|2022-02-23 04:34:40|4326.63|4326.03|4326.63|4326.03|4326.63|4326.03|4326.63|4326.03|3
1645590890000|2022-02-23 04:34:50|4326.76|4326.16|4326.88|4326.28|4327.01|4326.41|4326.76|4326.16|37
1645590900000|2022-02-23 04:35:00|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|4326.76|4326.16|10
1645590910000|2022-02-23 04:35:10|4326.88|4326.28|4327.01|4326.41|4327.01|4326.41|4326.88|4326.28|1
1645590920000|2022-02-23 04:35:20|4326.88|4326.28|4326.76|4326.16|4326.88|4326.28|4326.76|4326.16|24
1645590930000|2022-02-23 04:35:30|4327.01|4326.41|4326.76|4326.16|4327.01|4326.41|4326.76|4326.16|21
1645590940000|2022-02-23 04:35:40|4326.88|4326.28|4326.63|4326.03|4326.88|4326.28|4326.51|4325.91|23
1645590950000|2022-02-23 04:35:50|4326.51|4325.91|4326.63|4326.03|4326.63|4326.03|4326.38|4325.78|16
1645590960000|2022-02-23 04:36:00|4326.76|4326.16|4326.51|4325.91|4326.76|4326.16|4326.51|4325.91|5
1645590970000|2022-02-23 04:36:10|4326.26|4325.66|4326.38|4325.78|4326.51|4325.91|4326.26|4325.66|18
1645590980000|2022-02-23 04:36:20|4326.26|4325.66|4326.51|4325.91|4326.51|4325.91|4326.26|4325.66|29
1645591010000|2022-02-23 04:36:50|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|7
1645591020000|2022-02-23 04:37:00|||||||||2
1645591040000|2022-02-23 04:37:20|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|14
1645591060000|2022-02-23 04:37:40|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|13
1645591070000|2022-02-23 04:37:50|4326.88|4326.28|4326.76|4326.16|4327.01|4326.41|4326.76|4326.16|9
1645591080000|2022-02-23 04:38:00|4326.63|4326.03|4326.51|4325.91|4326.63|4326.03|4326.51|4325.91|10
1645591090000|2022-02-23 04:38:10|4326.63|4326.03|4326.01|4325.41|4326.63|4326.03|4326.01|4325.41|17
1645591100000|2022-02-23 04:38:20|||||||||2
1645591110000|2022-02-23 04:38:30|||||||||1
1645591120000|2022-02-23 04:38:40|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|3
1645591130000|2022-02-23 04:38:50|||||||||2
1645591140000|2022-02-23 04:39:00|||||||||1
1645591150000|2022-02-23 04:39:10|||||||||2
1645591160000|2022-02-23 04:39:20|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|3
1645591180000|2022-02-23 04:39:40|4326.63|4326.03|4326.76|4326.16|4326.76|4326.16|4326.63|4326.03|21
1645591200000|2022-02-23 04:40:00|4326.88|4326.28|4327.01|4326.41|4327.01|4326.41|4326.88|4326.28|22
1645591210000|2022-02-23 04:40:10|||||||||7
1645591220000|2022-02-23 04:40:20|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|5
1645591230000|2022-02-23 04:40:30|4326.63|4326.03|4326.76|4326.16|4326.76|4326.16|4326.63|4326.03|4
1645591240000|2022-02-23 04:40:40|||||||||2
1645591250000|2022-02-23 04:40:50|4326.63|4326.03|4326.63|4326.03|4326.63|4326.03|4326.63|4326.03|4
1645591260000|2022-02-23 04:41:00|4326.51|4325.91|4326.51|4325.91|4326.63|4326.03|4326.51|4325.91|3
1645591270000|2022-02-23 04:41:10|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.63|4326.03|12
1645591280000|2022-02-23 04:41:20|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|9
1645591290000|2022-02-23 04:41:30|||||||||2
1645591300000|2022-02-23 04:41:40|4326.26|4325.66|4326.51|4325.91|4326.51|4325.91|4326.26|4325.66|7
1645591310000|2022-02-23 04:41:50|4326.63|4326.03|4326.26|4325.66|4326.63|4326.03|4326.26|4325.66|14
1645591320000|2022-02-23 04:42:00|||||||||10
1645591330000|2022-02-23 04:42:10|4326.13|4325.53|4326.26|4325.66|4326.26|4325.66|4326.13|4325.53|10
1645591340000|2022-02-23 04:42:20|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|3
1645591350000|2022-02-23 04:42:30|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|6
1645591360000|2022-02-23 04:42:40|4326.38|4325.78|4326.26|4325.66|4326.51|4325.91|4326.26|4325.66|4
1645591370000|2022-02-23 04:42:50|4326.38|4325.78|4326.38|4325.78|4326.38|4325.78|4326.38|4325.78|2
1645591380000|2022-02-23 04:43:00|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|0
1645591390000|2022-02-23 04:43:10|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|5
1645591400000|2022-02-23 04:43:20|4326.76|4326.16|4326.51|4325.91|4326.76|4326.16|4326.51|4325.91|23
1645591410000|2022-02-23 04:43:30|||||||||2
1645591420000|2022-02-23 04:43:40|4326.76|4326.16|4326.63|4326.03|4326.76|4326.16|4326.51|4325.91|17
1645591430000|2022-02-23 04:43:50|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.51|4325.91|16
1645591440000|2022-02-23 04:44:00|4326.51|4325.91|4326.76|4326.16|4326.76|4326.16|4326.51|4325.91|22
1645591460000|2022-02-23 04:44:20|||||||||2
1645591470000|2022-02-23 04:44:30|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|14
1645591480000|2022-02-23 04:44:40|4326.88|4326.28|4326.88|4326.28|4327.01|4326.41|4326.76|4326.16|12
1645591490000|2022-02-23 04:44:50|4327.01|4326.41|4326.76|4326.16|4327.01|4326.41|4326.76|4326.16|7
1645591500000|2022-02-23 04:45:00|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|4326.76|4326.16|25
1645591510000|2022-02-23 04:45:10|||||||||1
1645591540000|2022-02-23 04:45:40|||||||||118
1645591550000|2022-02-23 04:45:50|||||||||57
1645591570000|2022-02-23 04:46:10|||||||||12
1645591580000|2022-02-23 04:46:20|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|15
1645591590000|2022-02-23 04:46:30|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|4326.88|4326.28|24
1645591600000|2022-02-23 04:46:40|||||||||1
1645591610000|2022-02-23 04:46:50|4326.88|4326.28|4327.01|4326.41|4327.01|4326.41|4326.88|4326.28|9
1645591620000|2022-02-23 04:47:00|4328.51|4327.91|4329.01|4328.41|4329.01|4328.41|4328.51|4327.91|636
1645591630000|2022-02-23 04:47:10|4329.26|4328.66|4329.01|4328.41|4329.26|4328.66|4329.01|4328.41|68
1645591640000|2022-02-23 04:47:20|4328.76|4328.16|4328.26|4327.66|4328.76|4328.16|4328.26|4327.66|32
1645591650000|2022-02-23 04:47:30|4328.51|4327.91|4328.76|4328.16|4328.76|4328.16|4328.51|4327.91|20
1645591660000|2022-02-23 04:47:40|4328.88|4328.28|4328.76|4328.16|4329.01|4328.41|4328.76|4328.16|24
1645591670000|2022-02-23 04:47:50|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|6
1645591680000|2022-02-23 04:48:00|4328.76|4328.16|4329.26|4328.66|4329.26|4328.66|4328.76|4328.16|26
1645591690000|2022-02-23 04:48:10|4329.01|4328.41|4328.76|4328.16|4329.13|4328.53|4328.76|4328.16|87
1645591700000|2022-02-23 04:48:20|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|27
1645591710000|2022-02-23 04:48:30|||||||||2
1645591720000|2022-02-23 04:48:40|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|8
1645591730000|2022-02-23 04:48:50|4328.01|4327.41|4328.01|4327.41|4328.01|4327.41|4328.01|4327.41|18
1645591740000|2022-02-23 04:49:00|4327.76|4327.16|4328.01|4327.41|4328.26|4327.66|4327.76|4327.16|28
1645591750000|2022-02-23 04:49:10|4328.26|4327.66|4329.01|4328.41|4329.26|4328.66|4328.26|4327.66|32
1645591760000|2022-02-23 04:49:20|4328.76|4328.16|4329.01|4328.41|4329.01|4328.41|4328.76|4328.16|15
1645591770000|2022-02-23 04:49:30|4328.88|4328.28|4328.88|4328.28|4328.88|4328.28|4328.76|4328.16|14
1645591780000|2022-02-23 04:49:40|4329.01|4328.41|4329.01|4328.41|4329.01|4328.41|4328.88|4328.28|0
1645591790000|2022-02-23 04:49:50|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|4329.13|4328.53|14
1645591800000|2022-02-23 04:50:00|4329.38|4328.78|4329.76|4329.16|4330.01|4329.41|4329.38|4328.78|203
1645591810000|2022-02-23 04:50:10|4330.01|4329.41|4329.51|4328.91|4330.01|4329.41|4329.51|4328.91|42
1645591820000|2022-02-23 04:50:20|||||||||38
1645591830000|2022-02-23 04:50:30|||||||||6
1645591840000|2022-02-23 04:50:40|4329.38|4328.78|4329.01|4328.41|4329.38|4328.78|4329.01|4328.41|30
1645591850000|2022-02-23 04:50:50|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|4329.01|4328.41|16
1645591860000|2022-02-23 04:51:00|4329.01|4328.41|4329.01|4328.41|4329.01|4328.41|4329.01|4328.41|4
1645591870000|2022-02-23 04:51:10|4329.13|4328.53|4329.26|4328.66|4329.26|4328.66|4329.13|4328.53|14
1645591880000|2022-02-23 04:51:20|||||||||10
1645591890000|2022-02-23 04:51:30|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|102
1645591900000|2022-02-23 04:51:40|4329.76|4329.16|4329.51|4328.91|4329.76|4329.16|4329.51|4328.91|19
1645591910000|2022-02-23 04:51:50|4329.38|4328.78|4329.26|4328.66|4329.51|4328.91|4329.26|4328.66|19
1645591920000|2022-02-23 04:52:00|4329.13|4328.53|4329.01|4328.41|4329.13|4328.53|4329.01|4328.41|9
1645591930000|2022-02-23 04:52:10|4329.13|4328.53|4329.38|4328.78|4329.51|4328.91|4329.13|4328.53|31
1645591940000|2022-02-23 04:52:20|4329.26|4328.66|4329.26|4328.66|4329.38|4328.78|4329.26|4328.66|5
1645591950000|2022-02-23 04:52:30|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|5
1645591970000|2022-02-23 04:52:50|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4
1645591990000|2022-02-23 04:53:10|4329.88|4329.28|4329.76|4329.16|4329.88|4329.28|4329.51|4328.91|68
1645592000000|2022-02-23 04:53:20|4330.01|4329.41|4329.51|4328.91|4330.01|4329.41|4329.26|4328.66|76
1645592010000|2022-02-23 04:53:30|4329.63|4329.03|4329.63|4329.03|4329.63|4329.03|4329.63|4329.03|1
1645592020000|2022-02-23 04:53:40|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.51|4328.91|12
1645592030000|2022-02-23 04:53:50|4329.63|4329.03|4329.76|4329.16|4329.76|4329.16|4329.63|4329.03|51
1645592040000|2022-02-23 04:54:00|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|4329.76|4329.16|121
1645592050000|2022-02-23 04:54:10|4329.76|4329.16|4329.88|4329.28|4330.01|4329.41|4329.76|4329.16|57
1645592060000|2022-02-23 04:54:20|4329.76|4329.16|4330.01|4329.41|4330.01|4329.41|4329.76|4329.16|17
1645592070000|2022-02-23 04:54:30|4329.88|4329.28|4329.88|4329.28|4329.88|4329.28|4329.88|4329.28|3
1645592080000|2022-02-23 04:54:40|4329.76|4329.16|4329.51|4328.91|4329.76|4329.16|4329.51|4328.91|7
1645592090000|2022-02-23 04:54:50|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4
1645592100000|2022-02-23 04:55:00|||||||||2
1645592110000|2022-02-23 04:55:10|4330.01|4329.41|4329.76|4329.16|4330.01|4329.41|4329.76|4329.16|25
1645592120000|2022-02-23 04:55:20|4329.63|4329.03|4330.01|4329.41|4330.01|4329.41|4329.63|4329.03|11
1645592130000|2022-02-23 04:55:30|4329.88|4329.28|4329.76|4329.16|4329.88|4329.28|4329.76|4329.16|67
1645592140000|2022-02-23 04:55:40|||||||||1
1645592150000|2022-02-23 04:55:50|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|131
1645592160000|2022-02-23 04:56:00|4329.88|4329.28|4329.76|4329.16|4329.88|4329.28|4329.76|4329.16|7
1645592170000|2022-02-23 04:56:10|4329.88|4329.28|4330.01|4329.41|4330.01|4329.41|4329.88|4329.28|7
1645592200000|2022-02-23 04:56:40|||||||||15
1645592210000|2022-02-23 04:56:50|||||||||7
1645592220000|2022-02-23 04:57:00|||||||||7
1645592230000|2022-02-23 04:57:10|||||||||5
1645592240000|2022-02-23 04:57:20|||||||||24
1645592250000|2022-02-23 04:57:30|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|39
1645592270000|2022-02-23 04:57:50|4329.63|4329.03|4330.01|4329.41|4330.01|4329.41|4329.51|4328.91|29
1645592280000|2022-02-23 04:58:00|4329.88|4329.28|4329.76|4329.16|4329.88|4329.28|4329.76|4329.16|18
1645592290000|2022-02-23 04:58:10|4329.51|4328.91|4329.76|4329.16|4329.76|4329.16|4329.51|4328.91|25
1645592310000|2022-02-23 04:58:30|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|54
1645592320000|2022-02-23 04:58:40|||||||||1
1645592330000|2022-02-23 04:58:50|||||||||11
1645592350000|2022-02-23 04:59:10|||||||||30
1645592360000|2022-02-23 04:59:20|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|354
1645592370000|2022-02-23 04:59:30|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|4329.76|4329.16|85
1645592380000|2022-02-23 04:59:40|4329.88|4329.28|4330.01|4329.41|4330.01|4329.41|4329.88|4329.28|12
1645592390000|2022-02-23 04:59:50|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|21
1645592400000|2022-02-23 05:00:00|4329.51|4328.91|4330.01|4329.41|4330.01|4329.41|4329.51|4328.91|57
1645592410000|2022-02-23 05:00:10|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|32
1645592420000|2022-02-23 05:00:20|4329.88|4329.28|4330.01|4329.41|4330.01|4329.41|4329.88|4329.28|52
1645592430000|2022-02-23 05:00:30|4329.76|4329.16|4330.01|4329.41|4330.01|4329.41|4329.76|4329.16|7
1645592440000|2022-02-23 05:00:40|||||||||4
1645592450000|2022-02-23 05:00:50|4329.88|4329.28|4330.01|4329.41|4330.01|4329.41|4329.88|4329.28|46
1645592460000|2022-02-23 05:01:00|||||||||35
1645592480000|2022-02-23 05:01:20|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|264
1645592490000|2022-02-23 05:01:30|4330.01|4329.41|4329.76|4329.16|4330.01|4329.41|4329.76|4329.16|10
1645592500000|2022-02-23 05:01:40|4329.51|4328.91|4329.51|4328.91|4329.76|4329.16|4329.51|4328.91|27
1645592520000|2022-02-23 05:02:00|4329.26|4328.66|4329.51|4328.91|4329.51|4328.91|4329.26|4328.66|35
1645592530000|2022-02-23 05:02:10|||||||||4
1645592540000|2022-02-23 05:02:20|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.63|4329.03|19
1645592550000|2022-02-23 05:02:30|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|4329.76|4329.16|78
1645592560000|2022-02-23 05:02:40|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|41
1645592570000|2022-02-23 05:02:50|||||||||2
1645592580000|2022-02-23 05:03:00|4330.01|4329.41|4329.76|4329.16|4330.01|4329.41|4329.76|4329.16|13
1645592590000|2022-02-23 05:03:10|4329.51|4328.91|4329.51|4328.91|4329.63|4329.03|4329.51|4328.91|34
1645592600000|2022-02-23 05:03:20|4329.76|4329.16|4329.76|4329.16|4329.88|4329.28|4329.76|4329.16|44
1645592620000|2022-02-23 05:03:40|||||||||16
1645592630000|2022-02-23 05:03:50|4329.63|4329.03|4329.76|4329.16|4329.76|4329.16|4329.63|4329.03|6
1645592640000|2022-02-23 05:04:00|4329.88|4329.28|4329.76|4329.16|4329.88|4329.28|4329.76|4329.16|6
1645592650000|2022-02-23 05:04:10|4329.88|4329.28|4330.01|4329.41|4330.01|4329.41|4329.76|4329.16|18
1645592660000|2022-02-23 05:04:20|4329.76|4329.16|4329.76|4329.16|4329.88|4329.28|4329.76|4329.16|30
1645592670000|2022-02-23 05:04:30|4329.88|4329.28|4329.51|4328.91|4330.01|4329.41|4329.51|4328.91|21
1645592680000|2022-02-23 05:04:40|4329.63|4329.03|4329.76|4329.16|4329.88|4329.28|4329.63|4329.03|20
1645592690000|2022-02-23 05:04:50|4329.88|4329.28|4329.76|4329.16|4330.01|4329.41|4329.76|4329.16|22
1645592700000|2022-02-23 05:05:00|4329.51|4328.91|4329.88|4329.28|4329.88|4329.28|4329.51|4328.91|16
1645592710000|2022-02-23 05:05:10|4330.01|4329.41|4329.51|4328.91|4330.01|4329.41|4329.51|4328.91|41
1645592720000|2022-02-23 05:05:20|4329.63|4329.03|4329.76|4329.16|4330.01|4329.41|4329.63|4329.03|71
1645592730000|2022-02-23 05:05:30|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|4329.76|4329.16|55
1645592740000|2022-02-23 05:05:40|||||||||63
1645592750000|2022-02-23 05:05:50|||||||||15
1645592770000|2022-02-23 05:06:10|||||||||43
1645592790000|2022-02-23 05:06:30|4329.76|4329.16|4330.01|4329.41|4330.01|4329.41|4329.76|4329.16|71
1645592800000|2022-02-23 05:06:40|||||||||1
1645592810000|2022-02-23 05:06:50|||||||||74
1645592820000|2022-02-23 05:07:00|||||||||4
1645592830000|2022-02-23 05:07:10|||||||||9
1645592840000|2022-02-23 05:07:20|||||||||3
1645592850000|2022-02-23 05:07:30|||||||||1
1645592860000|2022-02-23 05:07:40|4329.76|4329.16|4330.01|4329.41|4330.01|4329.41|4329.76|4329.16|94
1645592880000|2022-02-23 05:08:00|4329.88|4329.28|4330.01|4329.41|4330.01|4329.41|4329.76|4329.16|49
1645592890000|2022-02-23 05:08:10|||||||||23
1645592910000|2022-02-23 05:08:30|4329.76|4329.16|4329.88|4329.28|4329.88|4329.28|4329.76|4329.16|15
1645592920000|2022-02-23 05:08:40|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|0
1645592930000|2022-02-23 05:08:50|||||||||2
1645592940000|2022-02-23 05:09:00|4329.76|4329.16|4329.76|4329.16|4330.01|4329.41|4329.76|4329.16|16
1645592950000|2022-02-23 05:09:10|4329.88|4329.28|4330.01|4329.41|4330.01|4329.41|4329.76|4329.16|21
1645592960000|2022-02-23 05:09:20|||||||||7
1645592970000|2022-02-23 05:09:30|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|8
1645592980000|2022-02-23 05:09:40|4329.88|4329.28|4329.76|4329.16|4329.88|4329.28|4329.76|4329.16|7
1645592990000|2022-02-23 05:09:50|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|4330.01|4329.41|19
1645593000000|2022-02-23 05:10:00|||||||||35
1645593010000|2022-02-23 05:10:10|||||||||102
1645593020000|2022-02-23 05:10:20|4329.51|4328.91|4329.51|4328.91|4329.76|4329.16|4329.51|4328.91|149
1645593030000|2022-02-23 05:10:30|4329.26|4328.66|4329.38|4328.78|4329.76|4329.16|4329.26|4328.66|88
1645593040000|2022-02-23 05:10:40|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|6
1645593050000|2022-02-23 05:10:50|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|23
1645593060000|2022-02-23 05:11:00|4329.38|4328.78|4329.26|4328.66|4329.38|4328.78|4329.26|4328.66|12
1645593070000|2022-02-23 05:11:10|4329.38|4328.78|4329.38|4328.78|4329.51|4328.91|4329.26|4328.66|12
1645593080000|2022-02-23 05:11:20|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|9
1645593090000|2022-02-23 05:11:30|4329.76|4329.16|4329.63|4329.03|4329.76|4329.16|4329.63|4329.03|23
1645593100000|2022-02-23 05:11:40|4329.51|4328.91|4329.51|4328.91|4329.63|4329.03|4329.51|4328.91|7
1645593110000|2022-02-23 05:11:50|4329.63|4329.03|4329.51|4328.91|4329.76|4329.16|4329.51|4328.91|5
1645593120000|2022-02-23 05:12:00|4329.38|4328.78|4329.38|4328.78|4329.38|4328.78|4329.38|4328.78|13
1645593130000|2022-02-23 05:12:10|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|4329.38|4328.78|1
1645593140000|2022-02-23 05:12:20|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|54
1645593160000|2022-02-23 05:12:40|4329.63|4329.03|4329.76|4329.16|4329.76|4329.16|4329.63|4329.03|3
1645593170000|2022-02-23 05:12:50|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|4329.26|4328.66|46
1645593180000|2022-02-23 05:13:00|||||||||3
1645593190000|2022-02-23 05:13:10|||||||||1
1645593210000|2022-02-23 05:13:30|4329.38|4328.78|4329.38|4328.78|4329.38|4328.78|4329.38|4328.78|8
1645593220000|2022-02-23 05:13:40|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|0
1645593230000|2022-02-23 05:13:50|4329.38|4328.78|4329.01|4328.41|4329.38|4328.78|4329.01|4328.41|17
1645593240000|2022-02-23 05:14:00|4329.26|4328.66|4329.51|4328.91|4329.51|4328.91|4329.26|4328.66|10
1645593250000|2022-02-23 05:14:10|||||||||14
1645593260000|2022-02-23 05:14:20|4329.38|4328.78|4329.51|4328.91|4329.76|4329.16|4329.26|4328.66|16
1645593270000|2022-02-23 05:14:30|4329.63|4329.03|4329.76|4329.16|4329.76|4329.16|4329.51|4328.91|7
1645593280000|2022-02-23 05:14:40|4329.51|4328.91|4329.26|4328.66|4329.51|4328.91|4329.26|4328.66|10
1645593300000|2022-02-23 05:15:00|4329.01|4328.41|4328.76|4328.16|4329.01|4328.41|4328.76|4328.16|19
1645593310000|2022-02-23 05:15:10|4329.01|4328.41|4329.01|4328.41|4329.01|4328.41|4328.76|4328.16|15
1645593320000|2022-02-23 05:15:20|||||||||1
1645593330000|2022-02-23 05:15:30|4328.76|4328.16|4329.01|4328.41|4329.01|4328.41|4328.76|4328.16|22
1645593340000|2022-02-23 05:15:40|||||||||3
1645593350000|2022-02-23 05:15:50|4329.13|4328.53|4329.13|4328.53|4329.13|4328.53|4329.13|4328.53|18
1645593360000|2022-02-23 05:16:00|4329.26|4328.66|4329.51|4328.91|4329.51|4328.91|4329.26|4328.66|4
1645593380000|2022-02-23 05:16:20|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|7
1645593390000|2022-02-23 05:16:30|||||||||2
1645593400000|2022-02-23 05:16:40|4329.01|4328.41|4329.13|4328.53|4329.13|4328.53|4329.01|4328.41|9
1645593410000|2022-02-23 05:16:50|4329.26|4328.66|4329.01|4328.41|4329.26|4328.66|4329.01|4328.41|1
1645593420000|2022-02-23 05:17:00|||||||||1
1645593440000|2022-02-23 05:17:20|4329.13|4328.53|4329.13|4328.53|4329.26|4328.66|4329.01|4328.41|9
1645593450000|2022-02-23 05:17:30|4329.26|4328.66|4329.01|4328.41|4329.26|4328.66|4329.01|4328.41|28
1645593470000|2022-02-23 05:17:50|4329.13|4328.53|4329.13|4328.53|4329.26|4328.66|4329.01|4328.41|11
1645593480000|2022-02-23 05:18:00|4329.26|4328.66|4329.13|4328.53|4329.26|4328.66|4329.01|4328.41|5
1645593490000|2022-02-23 05:18:10|4329.01|4328.41|4329.01|4328.41|4329.13|4328.53|4329.01|4328.41|1
1645593500000|2022-02-23 05:18:20|4329.26|4328.66|4329.01|4328.41|4329.26|4328.66|4329.01|4328.41|7
1645593510000|2022-02-23 05:18:30|4329.13|4328.53|4329.01|4328.41|4329.26|4328.66|4329.01|4328.41|8
1645593520000|2022-02-23 05:18:40|4328.88|4328.28|4328.88|4328.28|4328.88|4328.28|4328.88|4328.28|17
1645593530000|2022-02-23 05:18:50|4328.76|4328.16|4328.76|4328.16|4328.76|4328.16|4328.76|4328.16|3
1645593540000|2022-02-23 05:19:00|4328.88|4328.28|4328.76|4328.16|4328.88|4328.28|4328.76|4328.16|14
1645593550000|2022-02-23 05:19:10|4329.01|4328.41|4329.01|4328.41|4329.01|4328.41|4329.01|4328.41|6
1645593570000|2022-02-23 05:19:30|||||||||3
1645593580000|2022-02-23 05:19:40|4328.88|4328.28|4328.76|4328.16|4328.88|4328.28|4328.76|4328.16|6
1645593590000|2022-02-23 05:19:50|||||||||2
1645593600000|2022-02-23 05:20:00|4329.01|4328.41|4329.01|4328.41|4329.01|4328.41|4329.01|4328.41|12
1645593610000|2022-02-23 05:20:10|4328.76|4328.16|4328.76|4328.16|4328.76|4328.16|4328.76|4328.16|11
1645593620000|2022-02-23 05:20:20|4329.01|4328.41|4328.76|4328.16|4329.01|4328.41|4328.76|4328.16|11
1645593630000|2022-02-23 05:20:30|4328.88|4328.28|4329.01|4328.41|4329.01|4328.41|4328.88|4328.28|5
1645593650000|2022-02-23 05:20:50|||||||||2
1645593660000|2022-02-23 05:21:00|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|11
1645593670000|2022-02-23 05:21:10|4329.13|4328.53|4329.01|4328.41|4329.26|4328.66|4329.01|4328.41|5
1645593690000|2022-02-23 05:21:30|4328.76|4328.16|4329.01|4328.41|4329.01|4328.41|4328.76|4328.16|25
1645593700000|2022-02-23 05:21:40|4328.76|4328.16|4328.76|4328.16|4328.76|4328.16|4328.76|4328.16|6
1645593730000|2022-02-23 05:22:10|4328.51|4327.91|4328.76|4328.16|4328.76|4328.16|4328.51|4327.91|12
1645593740000|2022-02-23 05:22:20|4328.51|4327.91|4328.63|4328.03|4328.76|4328.16|4328.51|4327.91|13
1645593750000|2022-02-23 05:22:30|4328.51|4327.91|4328.63|4328.03|4328.76|4328.16|4328.51|4327.91|9
1645593760000|2022-02-23 05:22:40|4328.76|4328.16|4328.63|4328.03|4328.76|4328.16|4328.63|4328.03|1
1645593770000|2022-02-23 05:22:50|4328.76|4328.16|4328.51|4327.91|4328.76|4328.16|4328.51|4327.91|8
1645593780000|2022-02-23 05:23:00|4328.76|4328.16|4328.76|4328.16|4328.76|4328.16|4328.76|4328.16|11
1645593790000|2022-02-23 05:23:10|||||||||1
1645593800000|2022-02-23 05:23:20|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|10
1645593810000|2022-02-23 05:23:30|||||||||7
1645593850000|2022-02-23 05:24:10|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|7
1645593860000|2022-02-23 05:24:20|4328.38|4327.78|4328.38|4327.78|4328.38|4327.78|4328.38|4327.78|15
1645593870000|2022-02-23 05:24:30|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|4
1645593880000|2022-02-23 05:24:40|||||||||2
1645593890000|2022-02-23 05:24:50|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|10
1645593900000|2022-02-23 05:25:00|4328.63|4328.03|4328.76|4328.16|4328.76|4328.16|4328.63|4328.03|4
1645593920000|2022-02-23 05:25:20|||||||||12
1645593930000|2022-02-23 05:25:30|4328.63|4328.03|4328.76|4328.16|4328.76|4328.16|4328.63|4328.03|22
1645593940000|2022-02-23 05:25:40|||||||||2
1645593950000|2022-02-23 05:25:50|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|19
1645593960000|2022-02-23 05:26:00|||||||||2
1645593970000|2022-02-23 05:26:10|4328.63|4328.03|4328.76|4328.16|4328.76|4328.16|4328.63|4328.03|10
1645593980000|2022-02-23 05:26:20|4328.51|4327.91|4328.26|4327.66|4328.51|4327.91|4328.26|4327.66|24
1645593990000|2022-02-23 05:26:30|4328.38|4327.78|4328.26|4327.66|4328.38|4327.78|4328.26|4327.66|1
1645594000000|2022-02-23 05:26:40|4328.01|4327.41|4328.01|4327.41|4328.01|4327.41|4327.76|4327.16|21
1645594020000|2022-02-23 05:27:00|4327.76|4327.16|4328.01|4327.41|4328.01|4327.41|4327.76|4327.16|14
1645594040000|2022-02-23 05:27:20|4327.76|4327.16|4327.88|4327.28|4327.88|4327.28|4327.76|4327.16|26
1645594050000|2022-02-23 05:27:30|4327.76|4327.16|4328.01|4327.41|4328.01|4327.41|4327.76|4327.16|14
1645594060000|2022-02-23 05:27:40|||||||||2
1645594070000|2022-02-23 05:27:50|4328.13|4327.53|4328.13|4327.53|4328.13|4327.53|4328.13|4327.53|2
1645594080000|2022-02-23 05:28:00|4328.26|4327.66|4328.51|4327.91|4328.51|4327.91|4328.13|4327.53|34
1645594090000|2022-02-23 05:28:10|4328.63|4328.03|4328.88|4328.28|4328.88|4328.28|4328.63|4328.03|40
1645594100000|2022-02-23 05:28:20|4328.76|4328.16|4329.01|4328.41|4329.01|4328.41|4328.76|4328.16|2
1645594110000|2022-02-23 05:28:30|4329.13|4328.53|4329.51|4328.91|4329.51|4328.91|4329.01|4328.41|31
1645594130000|2022-02-23 05:28:50|||||||||10
1645594140000|2022-02-23 05:29:00|4329.76|4329.16|4329.88|4329.28|4330.01|4329.41|4329.76|4329.16|68
1645594150000|2022-02-23 05:29:10|4330.01|4329.41|4329.76|4329.16|4330.01|4329.41|4329.76|4329.16|3
1645594160000|2022-02-23 05:29:20|4329.63|4329.03|4329.63|4329.03|4329.76|4329.16|4329.51|4328.91|22
1645594170000|2022-02-23 05:29:30|4329.76|4329.16|4329.51|4328.91|4329.76|4329.16|4329.38|4328.78|9
1645594180000|2022-02-23 05:29:40|4329.38|4328.78|4329.26|4328.66|4329.51|4328.91|4329.26|4328.66|1
1645594190000|2022-02-23 05:29:50|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|9
1645594200000|2022-02-23 05:30:00|4329.38|4328.78|4329.51|4328.91|4329.51|4328.91|4329.38|4328.78|11
1645594210000|2022-02-23 05:30:10|4329.63|4329.03|4329.38|4328.78|4329.88|4329.28|4329.26|4328.66|38
1645594220000|2022-02-23 05:30:20|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|4329.26|4328.66|8
1645594230000|2022-02-23 05:30:30|4329.38|4328.78|4329.76|4329.16|4329.76|4329.16|4329.38|4328.78|87
1645594240000|2022-02-23 05:30:40|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|6
1645594250000|2022-02-23 05:30:50|4329.63|4329.03|4329.63|4329.03|4329.76|4329.16|4329.63|4329.03|7
1645594260000|2022-02-23 05:31:00|4329.76|4329.16|4329.51|4328.91|4329.76|4329.16|4329.51|4328.91|8
1645594270000|2022-02-23 05:31:10|4329.76|4329.16|4330.01|4329.41|4330.01|4329.41|4329.51|4328.91|97
1645594280000|2022-02-23 05:31:20|4332.01|4331.41|4332.01|4331.41|4332.13|4331.53|4331.63|4331.03|745
1645594290000|2022-02-23 05:31:30|4332.26|4331.66|4332.76|4332.16|4332.76|4332.16|4332.26|4331.66|108
1645594300000|2022-02-23 05:31:40|4332.51|4331.91|4332.26|4331.66|4332.51|4331.91|4331.51|4330.91|153
1645594310000|2022-02-23 05:31:50|4332.13|4331.53|4331.01|4330.41|4332.13|4331.53|4331.01|4330.41|112
1645594320000|2022-02-23 05:32:00|4330.76|4330.16|4330.51|4329.91|4330.88|4330.28|4330.26|4329.66|74
1645594330000|2022-02-23 05:32:10|4330.38|4329.78|4331.01|4330.41|4331.26|4330.66|4330.38|4329.78|49
1645594340000|2022-02-23 05:32:20|4330.88|4330.28|4331.26|4330.66|4331.26|4330.66|4330.88|4330.28|43
1645594350000|2022-02-23 05:32:30|4331.13|4330.53|4330.76|4330.16|4331.13|4330.53|4330.76|4330.16|13
1645594360000|2022-02-23 05:32:40|4330.51|4329.91|4330.76|4330.16|4330.76|4330.16|4330.51|4329.91|20
1645594370000|2022-02-23 05:32:50|4330.26|4329.66|4330.26|4329.66|4330.26|4329.66|4330.26|4329.66|56
1645594380000|2022-02-23 05:33:00|4330.51|4329.91|4330.51|4329.91|4330.76|4330.16|4330.51|4329.91|22
1645594390000|2022-02-23 05:33:10|4330.26|4329.66|4330.26|4329.66|4330.38|4329.78|4330.26|4329.66|17
1645594400000|2022-02-23 05:33:20|4330.38|4329.78|4330.51|4329.91|4330.51|4329.91|4330.26|4329.66|21
1645594410000|2022-02-23 05:33:30|4330.38|4329.78|4330.51|4329.91|4330.51|4329.91|4330.26|4329.66|9
1645594420000|2022-02-23 05:33:40|||||||||3
1645594430000|2022-02-23 05:33:50|4330.26|4329.66|4329.26|4328.66|4330.26|4329.66|4329.26|4328.66|54
1645594440000|2022-02-23 05:34:00|4329.01|4328.41|4328.51|4327.91|4329.01|4328.41|4326.76|4326.16|303
1645594450000|2022-02-23 05:34:10|4328.76|4328.16|4328.76|4328.16|4328.76|4328.16|4328.76|4328.16|6
1645594460000|2022-02-23 05:34:20|4328.88|4328.28|4328.63|4328.03|4329.01|4328.41|4328.63|4328.03|28
1645594470000|2022-02-23 05:34:30|4328.51|4327.91|4328.26|4327.66|4328.76|4328.16|4328.26|4327.66|10
1645594480000|2022-02-23 05:34:40|4328.01|4327.41|4327.76|4327.16|4328.01|4327.41|4327.26|4326.66|45
1645594490000|2022-02-23 05:34:50|4327.63|4327.03|4327.51|4326.91|4327.76|4327.16|4327.51|4326.91|8
1645594500000|2022-02-23 05:35:00|4327.63|4327.03|4327.88|4327.28|4328.01|4327.41|4327.51|4326.91|19
1645594510000|2022-02-23 05:35:10|4327.76|4327.16|4327.63|4327.03|4327.76|4327.16|4327.63|4327.03|12
1645594520000|2022-02-23 05:35:20|4327.88|4327.28|4327.88|4327.28|4328.01|4327.41|4327.76|4327.16|13
1645594530000|2022-02-23 05:35:30|4327.76|4327.16|4327.63|4327.03|4327.88|4327.28|4327.51|4326.91|11
1645594540000|2022-02-23 05:35:40|4327.51|4326.91|4326.76|4326.16|4327.51|4326.91|4326.76|4326.16|37
1645594550000|2022-02-23 05:35:50|4326.51|4325.91|4326.51|4325.91|4326.63|4326.03|4326.51|4325.91|18
1645594560000|2022-02-23 05:36:00|4326.38|4325.78|4326.63|4326.03|4326.63|4326.03|4326.26|4325.66|34
1645594570000|2022-02-23 05:36:10|4327.01|4326.41|4326.76|4326.16|4327.01|4326.41|4326.76|4326.16|5
1645594580000|2022-02-23 05:36:20|||||||||2
1645594590000|2022-02-23 05:36:30|4326.63|4326.03|4326.76|4326.16|4326.88|4326.28|4326.51|4325.91|8
1645594600000|2022-02-23 05:36:40|4326.88|4326.28|4327.01|4326.41|4327.01|4326.41|4326.76|4326.16|0
1645594610000|2022-02-23 05:36:50|4326.76|4326.16|4326.51|4325.91|4326.76|4326.16|4326.51|4325.91|15
1645594620000|2022-02-23 05:37:00|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|12
1645594630000|2022-02-23 05:37:10|4326.51|4325.91|4326.63|4326.03|4326.76|4326.16|4326.51|4325.91|27
1645594640000|2022-02-23 05:37:20|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.63|4326.03|8
1645594650000|2022-02-23 05:37:30|4326.63|4326.03|4326.63|4326.03|4326.76|4326.16|4326.26|4325.66|46
1645594660000|2022-02-23 05:37:40|4326.51|4325.91|4326.26|4325.66|4326.51|4325.91|4326.13|4325.53|2
1645594670000|2022-02-23 05:37:50|4326.38|4325.78|4326.26|4325.66|4326.38|4325.78|4326.26|4325.66|5
1645594680000|2022-02-23 05:38:00|4326.38|4325.78|4326.51|4325.91|4326.51|4325.91|4326.26|4325.66|19
1645594690000|2022-02-23 05:38:10|4326.76|4326.16|4326.51|4325.91|4326.76|4326.16|4326.51|4325.91|5
1645594700000|2022-02-23 05:38:20|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.63|4326.03|6
1645594710000|2022-02-23 05:38:30|4326.51|4325.91|4326.38|4325.78|4326.51|4325.91|4326.38|4325.78|6
1645594720000|2022-02-23 05:38:40|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|0
1645594730000|2022-02-23 05:38:50|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|8
1645594740000|2022-02-23 05:39:00|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|10
1645594750000|2022-02-23 05:39:10|4326.88|4326.28|4326.88|4326.28|4327.01|4326.41|4326.76|4326.16|9
1645594760000|2022-02-23 05:39:20|4327.01|4326.41|4326.76|4326.16|4327.01|4326.41|4326.76|4326.16|1
1645594780000|2022-02-23 05:39:40|4326.63|4326.03|4327.01|4326.41|4327.01|4326.41|4326.51|4325.91|11
1645594790000|2022-02-23 05:39:50|4326.88|4326.28|4326.01|4325.41|4326.88|4326.28|4326.01|4325.41|43
1645594800000|2022-02-23 05:40:00|||||||||17
1645594810000|2022-02-23 05:40:10|4326.13|4325.53|4326.51|4325.91|4326.51|4325.91|4326.13|4325.53|9
1645594820000|2022-02-23 05:40:20|4326.76|4326.16|4327.01|4326.41|4327.01|4326.41|4326.51|4325.91|13
1645594830000|2022-02-23 05:40:30|4327.26|4326.66|4326.51|4325.91|4327.26|4326.66|4326.51|4325.91|33
1645594840000|2022-02-23 05:40:40|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|3
1645594850000|2022-02-23 05:40:50|4326.13|4325.53|4326.38|4325.78|4326.51|4325.91|4326.13|4325.53|9
1645594860000|2022-02-23 05:41:00|4326.51|4325.91|4326.51|4325.91|4326.76|4326.16|4326.51|4325.91|2
1645594880000|2022-02-23 05:41:20|4326.38|4325.78|4326.38|4325.78|4326.38|4325.78|4326.38|4325.78|1
1645594890000|2022-02-23 05:41:30|4326.26|4325.66|4326.38|4325.78|4326.51|4325.91|4326.26|4325.66|2
1645594900000|2022-02-23 05:41:40|4326.26|4325.66|4326.13|4325.53|4326.26|4325.66|4326.01|4325.41|1
1645594910000|2022-02-23 05:41:50|4326.26|4325.66|4326.01|4325.41|4326.26|4325.66|4326.01|4325.41|4
1645594920000|2022-02-23 05:42:00|4325.88|4325.28|4326.01|4325.41|4326.01|4325.41|4325.76|4325.16|3
1645594930000|2022-02-23 05:42:10|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|4326.13|4325.53|25
1645594940000|2022-02-23 05:42:20|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|3
1645594950000|2022-02-23 05:42:30|4326.13|4325.53|4326.01|4325.41|4326.13|4325.53|4325.76|4325.16|16
1645594960000|2022-02-23 05:42:40|4325.88|4325.28|4326.26|4325.66|4326.26|4325.66|4325.88|4325.28|3
1645594970000|2022-02-23 05:42:50|4326.13|4325.53|4326.01|4325.41|4326.13|4325.53|4326.01|4325.41|1
1645594980000|2022-02-23 05:43:00|4325.88|4325.28|4325.76|4325.16|4325.88|4325.28|4325.51|4324.91|11
1645594990000|2022-02-23 05:43:10|4326.01|4325.41|4325.88|4325.28|4326.01|4325.41|4325.88|4325.28|5
1645595000000|2022-02-23 05:43:20|4326.01|4325.41|4326.01|4325.41|4326.13|4325.53|4325.88|4325.28|7
1645595010000|2022-02-23 05:43:30|4325.88|4325.28|4326.01|4325.41|4326.01|4325.41|4325.88|4325.28|0
1645595020000|2022-02-23 05:43:40|4326.13|4325.53|4326.26|4325.66|4326.26|4325.66|4326.13|4325.53|3
1645595030000|2022-02-23 05:43:50|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|7
1645595040000|2022-02-23 05:44:00|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|4
1645595050000|2022-02-23 05:44:10|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|2
1645595060000|2022-02-23 05:44:20|4326.38|4325.78|4326.38|4325.78|4326.51|4325.91|4326.38|4325.78|2
1645595070000|2022-02-23 05:44:30|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|1
1645595080000|2022-02-23 05:44:40|4326.13|4325.53|4326.13|4325.53|4326.13|4325.53|4326.13|4325.53|10
1645595090000|2022-02-23 05:44:50|4326.01|4325.41|4326.01|4325.41|4326.13|4325.53|4326.01|4325.41|0
1645595100000|2022-02-23 05:45:00|4326.26|4325.66|4326.13|4325.53|4326.26|4325.66|4326.13|4325.53|29
1645595110000|2022-02-23 05:45:10|4326.01|4325.41|4326.01|4325.41|4326.26|4325.66|4326.01|4325.41|3
1645595120000|2022-02-23 05:45:20|||||||||4
1645595130000|2022-02-23 05:45:30|4325.88|4325.28|4325.38|4324.78|4325.88|4325.28|4325.26|4324.66|66
1645595140000|2022-02-23 05:45:40|4325.51|4324.91|4325.76|4325.16|4325.76|4325.16|4325.51|4324.91|9
1645595150000|2022-02-23 05:45:50|4325.63|4325.03|4325.51|4324.91|4325.76|4325.16|4325.51|4324.91|23
1645595160000|2022-02-23 05:46:00|4325.38|4324.78|4326.01|4325.41|4326.01|4325.41|4325.38|4324.78|14
1645595170000|2022-02-23 05:46:10|||||||||3
1645595180000|2022-02-23 05:46:20|4326.13|4325.53|4326.26|4325.66|4326.26|4325.66|4326.01|4325.41|26
1645595190000|2022-02-23 05:46:30|||||||||1
1645595210000|2022-02-23 05:46:50|4326.51|4325.91|4326.38|4325.78|4326.51|4325.91|4326.26|4325.66|7
1645595220000|2022-02-23 05:47:00|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.26|4325.66|4
1645595230000|2022-02-23 05:47:10|4326.76|4326.16|4326.51|4325.91|4326.76|4326.16|4326.51|4325.91|8
1645595240000|2022-02-23 05:47:20|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|5
1645595250000|2022-02-23 05:47:30|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|1
1645595260000|2022-02-23 05:47:40|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|3
1645595270000|2022-02-23 05:47:50|4327.01|4326.41|4326.76|4326.16|4327.01|4326.41|4326.76|4326.16|17
1645595280000|2022-02-23 05:48:00|4326.88|4326.28|4326.76|4326.16|4327.01|4326.41|4326.76|4326.16|11
1645595290000|2022-02-23 05:48:10|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.26|4325.66|17
1645595300000|2022-02-23 05:48:20|||||||||6
1645595310000|2022-02-23 05:48:30|4326.63|4326.03|4326.51|4325.91|4326.76|4326.16|4326.51|4325.91|11
1645595330000|2022-02-23 05:48:50|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|27
1645595340000|2022-02-23 05:49:00|4326.13|4325.53|4326.13|4325.53|4326.13|4325.53|4326.01|4325.41|7
1645595350000|2022-02-23 05:49:10|4326.26|4325.66|4326.26|4325.66|4326.38|4325.78|4326.26|4325.66|5
1645595360000|2022-02-23 05:49:20|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|2
1645595380000|2022-02-23 05:49:40|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|2
1645595390000|2022-02-23 05:49:50|||||||||2
1645595400000|2022-02-23 05:50:00|||||||||2
1645595410000|2022-02-23 05:50:10|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|5
1645595420000|2022-02-23 05:50:20|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|2
1645595450000|2022-02-23 05:50:50|4327.01|4326.41|4326.76|4326.16|4327.01|4326.41|4326.76|4326.16|4
1645595460000|2022-02-23 05:51:00|4326.51|4325.91|4326.26|4325.66|4326.51|4325.91|4326.26|4325.66|6
1645595470000|2022-02-23 05:51:10|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|10
1645595480000|2022-02-23 05:51:20|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|3
1645595490000|2022-02-23 05:51:30|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4
1645595500000|2022-02-23 05:51:40|4326.26|4325.66|4326.88|4326.28|4326.88|4326.28|4326.26|4325.66|28
1645595510000|2022-02-23 05:51:50|4327.01|4326.41|4326.76|4326.16|4327.01|4326.41|4326.76|4326.16|5
1645595520000|2022-02-23 05:52:00|4326.51|4325.91|4326.51|4325.91|4326.63|4326.03|4326.38|4325.78|12
1645595530000|2022-02-23 05:52:10|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|5
1645595540000|2022-02-23 05:52:20|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|6
1645595550000|2022-02-23 05:52:30|4326.26|4325.66|4326.76|4326.16|4326.76|4326.16|4326.26|4325.66|19
1645595560000|2022-02-23 05:52:40|4327.01|4326.41|4326.76|4326.16|4327.01|4326.41|4326.51|4325.91|107
1645595570000|2022-02-23 05:52:50|4327.01|4326.41|4326.76|4326.16|4327.01|4326.41|4326.76|4326.16|77
1645595580000|2022-02-23 05:53:00|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|4326.76|4326.16|15
1645595590000|2022-02-23 05:53:10|||||||||3
1645595600000|2022-02-23 05:53:20|4327.26|4326.66|4327.26|4326.66|4327.26|4326.66|4327.26|4326.66|18
1645595610000|2022-02-23 05:53:30|4327.51|4326.91|4327.51|4326.91|4327.51|4326.91|4327.51|4326.91|14
1645595620000|2022-02-23 05:53:40|4327.26|4326.66|4327.26|4326.66|4327.26|4326.66|4327.26|4326.66|6
1645595630000|2022-02-23 05:53:50|4327.51|4326.91|4327.51|4326.91|4327.51|4326.91|4327.38|4326.78|6
1645595640000|2022-02-23 05:54:00|4327.26|4326.66|4327.01|4326.41|4327.26|4326.66|4327.01|4326.41|34
1645595650000|2022-02-23 05:54:10|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|8
1645595660000|2022-02-23 05:54:20|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|11
1645595670000|2022-02-23 05:54:30|4326.26|4325.66|4326.26|4325.66|4326.38|4325.78|4326.26|4325.66|15
1645595680000|2022-02-23 05:54:40|4326.01|4325.41|4325.63|4325.03|4326.01|4325.41|4325.63|4325.03|26
1645595690000|2022-02-23 05:54:50|4325.51|4324.91|4325.76|4325.16|4325.76|4325.16|4325.51|4324.91|27
1645595700000|2022-02-23 05:55:00|4325.63|4325.03|4325.26|4324.66|4325.76|4325.16|4325.26|4324.66|24
1645595710000|2022-02-23 05:55:10|4325.38|4324.78|4325.26|4324.66|4325.51|4324.91|4325.26|4324.66|21
1645595720000|2022-02-23 05:55:20|4325.51|4324.91|4325.51|4324.91|4325.51|4324.91|4325.51|4324.91|12
1645595730000|2022-02-23 05:55:30|4325.76|4325.16|4325.88|4325.28|4326.01|4325.41|4325.76|4325.16|6
1645595740000|2022-02-23 05:55:40|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|0
1645595750000|2022-02-23 05:55:50|4326.38|4325.78|4325.88|4325.28|4326.38|4325.78|4325.88|4325.28|38
1645595760000|2022-02-23 05:56:00|4326.01|4325.41|4325.51|4324.91|4326.01|4325.41|4325.51|4324.91|8
1645595770000|2022-02-23 05:56:10|4325.76|4325.16|4325.76|4325.16|4325.76|4325.16|4325.51|4324.91|6
1645595780000|2022-02-23 05:56:20|4326.13|4325.53|4326.26|4325.66|4326.26|4325.66|4326.13|4325.53|8
1645595790000|2022-02-23 05:56:30|4326.13|4325.53|4326.26|4325.66|4326.26|4325.66|4326.13|4325.53|3
1645595800000|2022-02-23 05:56:40|4326.01|4325.41|4326.26|4325.66|4326.38|4325.78|4326.01|4325.41|12
1645595810000|2022-02-23 05:56:50|4326.51|4325.91|4326.76|4326.16|4326.76|4326.16|4326.38|4325.78|9
1645595820000|2022-02-23 05:57:00|4326.51|4325.91|4326.38|4325.78|4326.51|4325.91|4326.26|4325.66|5
1645595830000|2022-02-23 05:57:10|4326.51|4325.91|4326.38|4325.78|4326.51|4325.91|4326.26|4325.66|6
1645595840000|2022-02-23 05:57:20|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|1
1645595860000|2022-02-23 05:57:40|||||||||1
1645595870000|2022-02-23 05:57:50|4326.76|4326.16|4326.76|4326.16|4327.01|4326.41|4326.51|4325.91|94
1645595880000|2022-02-23 05:58:00|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|39
1645595890000|2022-02-23 05:58:10|4327.26|4326.66|4326.51|4325.91|4327.26|4326.66|4326.51|4325.91|30
1645595900000|2022-02-23 05:58:20|4326.63|4326.03|4326.76|4326.16|4326.76|4326.16|4326.63|4326.03|15
1645595910000|2022-02-23 05:58:30|4326.88|4326.28|4327.01|4326.41|4327.01|4326.41|4326.88|4326.28|5
1645595920000|2022-02-23 05:58:40|4326.88|4326.28|4327.01|4326.41|4327.01|4326.41|4326.88|4326.28|6
1645595930000|2022-02-23 05:58:50|||||||||2
1645595940000|2022-02-23 05:59:00|||||||||1
1645595950000|2022-02-23 05:59:10|||||||||12
1645595960000|2022-02-23 05:59:20|4327.13|4326.53|4327.01|4326.41|4327.13|4326.53|4327.01|4326.41|3
1645595970000|2022-02-23 05:59:30|4326.76|4326.16|4326.51|4325.91|4326.76|4326.16|4326.51|4325.91|16
1645595980000|2022-02-23 05:59:40|||||||||1
1645595990000|2022-02-23 05:59:50|4326.38|4325.78|4326.38|4325.78|4326.38|4325.78|4326.26|4325.66|13
1645596000000|2022-02-23 06:00:00|4326.13|4325.53|4326.13|4325.53|4326.26|4325.66|4326.01|4325.41|20
1645596010000|2022-02-23 06:00:10|4326.26|4325.66|4326.76|4326.16|4326.76|4326.16|4326.26|4325.66|4
1645596020000|2022-02-23 06:00:20|4326.51|4325.91|4327.01|4326.41|4327.01|4326.41|4326.51|4325.91|27
1645596030000|2022-02-23 06:00:30|4326.88|4326.28|4327.01|4326.41|4327.01|4326.41|4326.76|4326.16|5
1645596040000|2022-02-23 06:00:40|4327.13|4326.53|4327.13|4326.53|4327.13|4326.53|4327.13|4326.53|11
1645596050000|2022-02-23 06:00:50|4327.01|4326.41|4327.01|4326.41|4327.13|4326.53|4327.01|4326.41|0
1645596060000|2022-02-23 06:01:00|4327.13|4326.53|4327.13|4326.53|4327.26|4326.66|4327.13|4326.53|5
1645596070000|2022-02-23 06:01:10|4327.01|4326.41|4326.76|4326.16|4327.26|4326.66|4326.51|4325.91|173
1645596080000|2022-02-23 06:01:20|4326.63|4326.03|4327.01|4326.41|4327.01|4326.41|4326.51|4325.91|62
1645596090000|2022-02-23 06:01:30|4327.26|4326.66|4327.38|4326.78|4327.38|4326.78|4327.26|4326.66|39
1645596100000|2022-02-23 06:01:40|4327.51|4326.91|4327.51|4326.91|4327.51|4326.91|4327.51|4326.91|19
1645596110000|2022-02-23 06:01:50|4327.76|4327.16|4328.26|4327.66|4328.26|4327.66|4327.76|4327.16|58
1645596120000|2022-02-23 06:02:00|4328.13|4327.53|4328.01|4327.41|4328.13|4327.53|4327.76|4327.16|67
1645596130000|2022-02-23 06:02:10|4327.76|4327.16|4328.01|4327.41|4328.01|4327.41|4327.76|4327.16|46
1645596140000|2022-02-23 06:02:20|4328.51|4327.91|4329.26|4328.66|4329.26|4328.66|4328.51|4327.91|108
1645596150000|2022-02-23 06:02:30|4329.51|4328.91|4329.76|4329.16|4329.76|4329.16|4329.51|4328.91|40
1645596160000|2022-02-23 06:02:40|4329.63|4329.03|4331.01|4330.41|4331.01|4330.41|4329.63|4329.03|103
1645596170000|2022-02-23 06:02:50|4330.88|4330.28|4330.51|4329.91|4330.88|4330.28|4330.51|4329.91|25
1645596180000|2022-02-23 06:03:00|4330.76|4330.16|4330.76|4330.16|4331.01|4330.41|4330.76|4330.16|40
1645596190000|2022-02-23 06:03:10|4331.01|4330.41|4330.76|4330.16|4331.01|4330.41|4330.76|4330.16|54
1645596200000|2022-02-23 06:03:20|4331.01|4330.41|4331.01|4330.41|4331.26|4330.66|4331.01|4330.41|20
1645596210000|2022-02-23 06:03:30|4331.13|4330.53|4330.76|4330.16|4331.26|4330.66|4330.76|4330.16|22
1645596220000|2022-02-23 06:03:40|4330.51|4329.91|4331.01|4330.41|4331.01|4330.41|4330.51|4329.91|18
1645596230000|2022-02-23 06:03:50|4331.13|4330.53|4331.26|4330.66|4331.26|4330.66|4331.01|4330.41|13
1645596240000|2022-02-23 06:04:00|4331.13|4330.53|4330.76|4330.16|4331.13|4330.53|4330.76|4330.16|20
1645596250000|2022-02-23 06:04:10|4330.51|4329.91|4329.76|4329.16|4330.51|4329.91|4329.51|4328.91|57
1645596260000|2022-02-23 06:04:20|4329.88|4329.28|4330.38|4329.78|4330.51|4329.91|4329.88|4329.28|24
1645596270000|2022-02-23 06:04:30|4330.26|4329.66|4330.01|4329.41|4330.26|4329.66|4330.01|4329.41|14
1645596280000|2022-02-23 06:04:40|4330.13|4329.53|4329.88|4329.28|4330.13|4329.53|4329.76|4329.16|27
1645596290000|2022-02-23 06:04:50|4330.01|4329.41|4328.01|4327.41|4330.01|4329.41|4327.76|4327.16|389
1645596300000|2022-02-23 06:05:00|4327.76|4327.16|4328.26|4327.66|4328.38|4327.78|4327.76|4327.16|47
1645596310000|2022-02-23 06:05:10|4328.51|4327.91|4328.01|4327.41|4328.51|4327.91|4328.01|4327.41|57
1645596320000|2022-02-23 06:05:20|4328.51|4327.91|4328.51|4327.91|4328.51|4327.91|4328.26|4327.66|44
1645596330000|2022-02-23 06:05:30|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|4328.13|4327.53|5
1645596340000|2022-02-23 06:05:40|4328.38|4327.78|4327.76|4327.16|4328.51|4327.91|4327.76|4327.16|12
1645596350000|2022-02-23 06:05:50|4327.63|4327.03|4328.01|4327.41|4328.26|4327.66|4327.63|4327.03|17
1645596360000|2022-02-23 06:06:00|4328.13|4327.53|4328.26|4327.66|4328.51|4327.91|4328.13|4327.53|7
1645596370000|2022-02-23 06:06:10|4328.13|4327.53|4328.01|4327.41|4328.13|4327.53|4327.88|4327.28|10
1645596380000|2022-02-23 06:06:20|4327.88|4327.28|4328.38|4327.78|4328.38|4327.78|4327.76|4327.16|45
1645596390000|2022-02-23 06:06:30|4328.26|4327.66|4328.76|4328.16|4328.76|4328.16|4328.26|4327.66|11
1645596400000|2022-02-23 06:06:40|4329.01|4328.41|4328.88|4328.28|4329.26|4328.66|4328.88|4328.28|26
1645596410000|2022-02-23 06:06:50|4329.01|4328.41|4329.01|4328.41|4329.01|4328.41|4329.01|4328.41|0
1645596420000|2022-02-23 06:07:00|4328.88|4328.28|4329.01|4328.41|4329.01|4328.41|4328.76|4328.16|12
1645596430000|2022-02-23 06:07:10|4329.26|4328.66|4329.01|4328.41|4329.26|4328.66|4329.01|4328.41|44
1645596440000|2022-02-23 06:07:20|4328.76|4328.16|4328.88|4328.28|4328.88|4328.28|4328.76|4328.16|12
1645596450000|2022-02-23 06:07:30|4329.01|4328.41|4329.13|4328.53|4329.13|4328.53|4328.76|4328.16|24
1645596460000|2022-02-23 06:07:40|4329.26|4328.66|4328.76|4328.16|4329.26|4328.66|4328.76|4328.16|3
1645596470000|2022-02-23 06:07:50|4328.63|4328.03|4328.51|4327.91|4328.88|4328.28|4328.51|4327.91|6
1645596480000|2022-02-23 06:08:00|4328.63|4328.03|4328.01|4327.41|4328.63|4328.03|4328.01|4327.41|13
1645596490000|2022-02-23 06:08:10|4328.13|4327.53|4328.26|4327.66|4328.26|4327.66|4328.13|4327.53|0
1645596500000|2022-02-23 06:08:20|4328.13|4327.53|4328.38|4327.78|4328.38|4327.78|4328.13|4327.53|4
1645596510000|2022-02-23 06:08:30|4328.51|4327.91|4328.76|4328.16|4328.76|4328.16|4328.51|4327.91|9
1645596520000|2022-02-23 06:08:40|4328.63|4328.03|4328.13|4327.53|4328.63|4328.03|4328.13|4327.53|17
1645596530000|2022-02-23 06:08:50|4328.26|4327.66|4328.51|4327.91|4328.76|4328.16|4328.26|4327.66|7
1645596540000|2022-02-23 06:09:00|4328.63|4328.03|4328.51|4327.91|4328.76|4328.16|4328.51|4327.91|4
1645596550000|2022-02-23 06:09:10|4328.63|4328.03|4328.63|4328.03|4328.63|4328.03|4328.26|4327.66|19
1645596560000|2022-02-23 06:09:20|4328.51|4327.91|4328.26|4327.66|4328.51|4327.91|4328.26|4327.66|2
1645596570000|2022-02-23 06:09:30|4328.01|4327.41|4328.51|4327.91|4328.51|4327.91|4328.01|4327.41|3
1645596580000|2022-02-23 06:09:40|4328.88|4328.28|4328.26|4327.66|4328.88|4328.28|4328.26|4327.66|17
1645596590000|2022-02-23 06:09:50|4328.01|4327.41|4328.01|4327.41|4328.38|4327.78|4328.01|4327.41|15
1645596600000|2022-02-23 06:10:00|4327.88|4327.28|4328.01|4327.41|4328.26|4327.66|4327.76|4327.16|20
1645596610000|2022-02-23 06:10:10|4328.26|4327.66|4328.13|4327.53|4328.26|4327.66|4328.01|4327.41|7
1645596620000|2022-02-23 06:10:20|4328.26|4327.66|4328.13|4327.53|4328.26|4327.66|4327.76|4327.16|8
1645596630000|2022-02-23 06:10:30|4328.26|4327.66|4328.51|4327.91|4328.51|4327.91|4328.26|4327.66|1
1645596640000|2022-02-23 06:10:40|4328.76|4328.16|4328.76|4328.16|4328.76|4328.16|4328.76|4328.16|3
1645596650000|2022-02-23 06:10:50|4329.26|4328.66|4329.51|4328.91|4329.51|4328.91|4329.26|4328.66|17
1645596660000|2022-02-23 06:11:00|4329.26|4328.66|4329.26|4328.66|4329.38|4328.78|4329.13|4328.53|8
1645596670000|2022-02-23 06:11:10|4329.38|4328.78|4329.26|4328.66|4329.51|4328.91|4329.01|4328.41|28
1645596680000|2022-02-23 06:11:20|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|25
1645596690000|2022-02-23 06:11:30|4329.88|4329.28|4330.51|4329.91|4330.51|4329.91|4329.88|4329.28|56
1645596700000|2022-02-23 06:11:40|4330.26|4329.66|4330.26|4329.66|4330.26|4329.66|4330.26|4329.66|18
1645596710000|2022-02-23 06:11:50|4330.01|4329.41|4330.26|4329.66|4330.26|4329.66|4330.01|4329.41|8
1645596720000|2022-02-23 06:12:00|4330.13|4329.53|4330.51|4329.91|4330.51|4329.91|4330.01|4329.41|10
1645596730000|2022-02-23 06:12:10|||||||||3
1645596740000|2022-02-23 06:12:20|4331.01|4330.41|4331.26|4330.66|4331.26|4330.66|4330.76|4330.16|43
1645596750000|2022-02-23 06:12:30|4331.01|4330.41|4331.01|4330.41|4331.26|4330.66|4331.01|4330.41|9
1645596760000|2022-02-23 06:12:40|4331.26|4330.66|4331.26|4330.66|4331.26|4330.66|4331.26|4330.66|3
1645596770000|2022-02-23 06:12:50|4331.01|4330.41|4331.01|4330.41|4331.13|4330.53|4331.01|4330.41|6
1645596780000|2022-02-23 06:13:00|4331.26|4330.66|4330.76|4330.16|4331.26|4330.66|4330.76|4330.16|29
1645596790000|2022-02-23 06:13:10|4330.51|4329.91|4330.51|4329.91|4330.51|4329.91|4330.26|4329.66|28
1645596800000|2022-02-23 06:13:20|4330.88|4330.28|4331.51|4330.91|4331.76|4331.16|4330.88|4330.28|42
1645596810000|2022-02-23 06:13:30|4331.63|4331.03|4331.51|4330.91|4331.76|4331.16|4331.26|4330.66|29
1645596820000|2022-02-23 06:13:40|4331.26|4330.66|4330.76|4330.16|4331.26|4330.66|4330.76|4330.16|6
1645596830000|2022-02-23 06:13:50|4331.01|4330.41|4330.76|4330.16|4331.01|4330.41|4330.76|4330.16|7
1645596840000|2022-02-23 06:14:00|4330.63|4330.03|4330.38|4329.78|4330.63|4330.03|4330.38|4329.78|22
1645596850000|2022-02-23 06:14:10|4330.51|4329.91|4330.38|4329.78|4330.76|4330.16|4330.38|4329.78|8
1645596860000|2022-02-23 06:14:20|4330.51|4329.91|4331.01|4330.41|4331.01|4330.41|4330.51|4329.91|16
1645596870000|2022-02-23 06:14:30|4330.76|4330.16|4330.51|4329.91|4330.76|4330.16|4330.51|4329.91|19
1645596880000|2022-02-23 06:14:40|4330.63|4330.03|4331.01|4330.41|4331.01|4330.41|4330.63|4330.03|4
1645596890000|2022-02-23 06:14:50|4330.88|4330.28|4330.76|4330.16|4331.01|4330.41|4330.63|4330.03|17
1645596900000|2022-02-23 06:15:00|||||||||5
1645596910000|2022-02-23 06:15:10|4331.01|4330.41|4330.76|4330.16|4331.13|4330.53|4330.51|4329.91|33
1645596920000|2022-02-23 06:15:20|4330.88|4330.28|4330.76|4330.16|4331.01|4330.41|4330.76|4330.16|23
1645596930000|2022-02-23 06:15:30|4330.63|4330.03|4330.51|4329.91|4330.63|4330.03|4330.26|4329.66|15
1645596940000|2022-02-23 06:15:40|4330.26|4329.66|4330.38|4329.78|4330.38|4329.78|4330.26|4329.66|4
1645596950000|2022-02-23 06:15:50|4330.51|4329.91|4330.63|4330.03|4330.63|4330.03|4330.26|4329.66|5
1645596960000|2022-02-23 06:16:00|4330.76|4330.16|4330.51|4329.91|4330.76|4330.16|4330.51|4329.91|3
1645596970000|2022-02-23 06:16:10|4330.76|4330.16|4330.76|4330.16|4330.88|4330.28|4330.76|4330.16|11
1645596980000|2022-02-23 06:16:20|4331.01|4330.41|4331.26|4330.66|4331.26|4330.66|4331.01|4330.41|3
1645596990000|2022-02-23 06:16:30|4331.13|4330.53|4330.76|4330.16|4331.13|4330.53|4330.76|4330.16|9
1645597000000|2022-02-23 06:16:40|4330.63|4330.03|4330.76|4330.16|4330.76|4330.16|4330.51|4329.91|19
1645597010000|2022-02-23 06:16:50|4330.88|4330.28|4330.76|4330.16|4330.88|4330.28|4330.76|4330.16|8
1645597020000|2022-02-23 06:17:00|4330.88|4330.28|4330.88|4330.28|4331.01|4330.41|4330.88|4330.28|5
1645597030000|2022-02-23 06:17:10|4330.76|4330.16|4330.76|4330.16|4330.76|4330.16|4330.76|4330.16|0
1645597040000|2022-02-23 06:17:20|4331.01|4330.41|4331.01|4330.41|4331.01|4330.41|4331.01|4330.41|9
1645597050000|2022-02-23 06:17:30|4331.26|4330.66|4331.01|4330.41|4331.26|4330.66|4331.01|4330.41|8
1645597060000|2022-02-23 06:17:40|4330.76|4330.16|4330.51|4329.91|4330.76|4330.16|4330.51|4329.91|13
1645597070000|2022-02-23 06:17:50|4330.63|4330.03|4330.76|4330.16|4330.76|4330.16|4330.63|4330.03|5
1645597080000|2022-02-23 06:18:00|4331.01|4330.41|4330.51|4329.91|4331.01|4330.41|4330.26|4329.66|42
1645597090000|2022-02-23 06:18:10|4330.63|4330.03|4330.26|4329.66|4330.76|4330.16|4330.26|4329.66|53
1645597100000|2022-02-23 06:18:20|4330.38|4329.78|4330.76|4330.16|4330.76|4330.16|4330.38|4329.78|7
1645597110000|2022-02-23 06:18:30|4331.01|4330.41|4330.51|4329.91|4331.01|4330.41|4330.51|4329.91|17
1645597120000|2022-02-23 06:18:40|4330.26|4329.66|4330.51|4329.91|4330.51|4329.91|4330.26|4329.66|42
1645597130000|2022-02-23 06:18:50|4330.63|4330.03|4330.76|4330.16|4330.76|4330.16|4330.63|4330.03|5
1645597140000|2022-02-23 06:19:00|4330.63|4330.03|4330.88|4330.28|4331.38|4330.78|4330.51|4329.91|50
1645597150000|2022-02-23 06:19:10|4331.01|4330.41|4330.51|4329.91|4331.01|4330.41|4330.51|4329.91|35
1645597160000|2022-02-23 06:19:20|4330.63|4330.03|4330.26|4329.66|4330.63|4330.03|4330.01|4329.41|35
1645597170000|2022-02-23 06:19:30|4330.38|4329.78|4330.51|4329.91|4330.51|4329.91|4330.13|4329.53|12
1645597180000|2022-02-23 06:19:40|4330.76|4330.16|4330.63|4330.03|4330.76|4330.16|4330.63|4330.03|6
1645597190000|2022-02-23 06:19:50|4330.51|4329.91|4330.51|4329.91|4330.76|4330.16|4330.51|4329.91|3
1645597200000|2022-02-23 06:20:00|4330.63|4330.03|4330.63|4330.03|4330.63|4330.03|4330.38|4329.78|8
1645597210000|2022-02-23 06:20:10|4330.51|4329.91|4330.01|4329.41|4330.51|4329.91|4330.01|4329.41|19
1645597220000|2022-02-23 06:20:20|4329.88|4329.28|4330.01|4329.41|4330.01|4329.41|4329.88|4329.28|2
1645597230000|2022-02-23 06:20:30|4329.88|4329.28|4329.76|4329.16|4329.88|4329.28|4329.26|4328.66|24
1645597240000|2022-02-23 06:20:40|4329.51|4328.91|4329.76|4329.16|4329.76|4329.16|4329.51|4328.91|6
1645597250000|2022-02-23 06:20:50|4330.01|4329.41|4329.88|4329.28|4330.01|4329.41|4329.76|4329.16|16
1645597260000|2022-02-23 06:21:00|4330.01|4329.41|4330.13|4329.53|4330.38|4329.78|4329.76|4329.16|55
1645597270000|2022-02-23 06:21:10|4330.01|4329.41|4329.76|4329.16|4330.01|4329.41|4329.76|4329.16|4
1645597280000|2022-02-23 06:21:20|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|4329.26|4328.66|11
1645597290000|2022-02-23 06:21:30|4329.38|4328.78|4329.51|4328.91|4329.76|4329.16|4329.38|4328.78|9
1645597300000|2022-02-23 06:21:40|4329.63|4329.03|4329.51|4328.91|4329.63|4329.03|4329.26|4328.66|3
1645597310000|2022-02-23 06:21:50|4327.76|4327.16|4327.76|4327.16|4327.76|4327.16|4327.63|4327.03|217
1645597320000|2022-02-23 06:22:00|4327.88|4327.28|4327.76|4327.16|4327.88|4327.28|4327.76|4327.16|10
1645597330000|2022-02-23 06:22:10|4327.51|4326.91|4326.88|4326.28|4327.51|4326.91|4326.76|4326.16|33
1645597340000|2022-02-23 06:22:20|4326.76|4326.16|4326.13|4325.53|4326.76|4326.16|4325.88|4325.28|60
1645597350000|2022-02-23 06:22:30|4326.01|4325.41|4326.76|4326.16|4326.76|4326.16|4326.01|4325.41|28
1645597360000|2022-02-23 06:22:40|4326.88|4326.28|4326.88|4326.28|4327.13|4326.53|4326.76|4326.16|11
1645597370000|2022-02-23 06:22:50|4327.01|4326.41|4326.51|4325.91|4327.01|4326.41|4326.51|4325.91|16
1645597380000|2022-02-23 06:23:00|4326.63|4326.03|4326.63|4326.03|4326.88|4326.28|4326.63|4326.03|8
1645597390000|2022-02-23 06:23:10|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.51|4325.91|8
1645597400000|2022-02-23 06:23:20|4326.63|4326.03|4325.76|4325.16|4326.63|4326.03|4325.76|4325.16|12
1645597410000|2022-02-23 06:23:30|4325.51|4324.91|4325.51|4324.91|4325.76|4325.16|4325.51|4324.91|16
1645597420000|2022-02-23 06:23:40|4325.63|4325.03|4325.76|4325.16|4325.76|4325.16|4325.63|4325.03|4
1645597430000|2022-02-23 06:23:50|4325.88|4325.28|4325.76|4325.16|4325.88|4325.28|4325.76|4325.16|12
1645597440000|2022-02-23 06:24:00|4326.26|4325.66|4325.88|4325.28|4326.26|4325.66|4325.76|4325.16|36
1645597450000|2022-02-23 06:24:10|4326.01|4325.41|4326.76|4326.16|4326.76|4326.16|4325.88|4325.28|15
1645597460000|2022-02-23 06:24:20|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|25
1645597470000|2022-02-23 06:24:30|4326.26|4325.66|4326.26|4325.66|4326.51|4325.91|4326.13|4325.53|33
1645597480000|2022-02-23 06:24:40|4326.13|4325.53|4326.26|4325.66|4326.51|4325.91|4326.13|4325.53|5
1645597490000|2022-02-23 06:24:50|4326.13|4325.53|4325.88|4325.28|4326.13|4325.53|4325.76|4325.16|8
1645597500000|2022-02-23 06:25:00|4326.01|4325.41|4325.51|4324.91|4326.01|4325.41|4325.38|4324.78|22
1645597510000|2022-02-23 06:25:10|4325.38|4324.78|4325.51|4324.91|4325.51|4324.91|4325.26|4324.66|12
1645597520000|2022-02-23 06:25:20|4325.63|4325.03|4325.76|4325.16|4326.01|4325.41|4325.63|4325.03|6
1645597530000|2022-02-23 06:25:30|4325.63|4325.03|4325.26|4324.66|4325.63|4325.03|4325.26|4324.66|6
1645597540000|2022-02-23 06:25:40|4324.51|4323.91|4325.26|4324.66|4325.26|4324.66|4324.51|4323.91|128
1645597550000|2022-02-23 06:25:50|4325.13|4324.53|4325.51|4324.91|4325.51|4324.91|4325.01|4324.41|6
1645597560000|2022-02-23 06:26:00|4325.38|4324.78|4325.26|4324.66|4325.38|4324.78|4325.26|4324.66|7
1645597570000|2022-02-23 06:26:10|||||||||1
1645597580000|2022-02-23 06:26:20|4325.01|4324.41|4324.51|4323.91|4325.01|4324.41|4324.51|4323.91|22
1645597590000|2022-02-23 06:26:30|4324.63|4324.03|4325.01|4324.41|4325.01|4324.41|4324.51|4323.91|13
1645597600000|2022-02-23 06:26:40|4324.76|4324.16|4325.01|4324.41|4325.01|4324.41|4324.76|4324.16|6
1645597610000|2022-02-23 06:26:50|4324.76|4324.16|4325.01|4324.41|4325.01|4324.41|4324.76|4324.16|16
1645597620000|2022-02-23 06:27:00|4325.26|4324.66|4325.01|4324.41|4325.26|4324.66|4325.01|4324.41|15
1645597630000|2022-02-23 06:27:10|4324.76|4324.16|4325.01|4324.41|4325.01|4324.41|4324.76|4324.16|26
1645597640000|2022-02-23 06:27:20|4324.88|4324.28|4324.76|4324.16|4324.88|4324.28|4324.76|4324.16|0
1645597650000|2022-02-23 06:27:30|4325.01|4324.41|4324.38|4323.78|4325.01|4324.41|4324.38|4323.78|80
1645597660000|2022-02-23 06:27:40|4324.26|4323.66|4324.38|4323.78|4324.51|4323.91|4324.26|4323.66|6
1645597670000|2022-02-23 06:27:50|4324.26|4323.66|4324.26|4323.66|4324.26|4323.66|4324.26|4323.66|1
1645597680000|2022-02-23 06:28:00|4324.38|4323.78|4324.76|4324.16|4324.76|4324.16|4324.38|4323.78|8
1645597690000|2022-02-23 06:28:10|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|192
1645597700000|2022-02-23 06:28:20|4326.26|4325.66|4325.63|4325.03|4326.26|4325.66|4325.26|4324.66|91
1645597710000|2022-02-23 06:28:30|4325.76|4325.16|4326.01|4325.41|4326.01|4325.41|4325.63|4325.03|13
1645597720000|2022-02-23 06:28:40|4326.13|4325.53|4326.13|4325.53|4326.13|4325.53|4326.13|4325.53|7
1645597730000|2022-02-23 06:28:50|4326.26|4325.66|4326.01|4325.41|4326.26|4325.66|4326.01|4325.41|3
1645597740000|2022-02-23 06:29:00|4325.76|4325.16|4326.26|4325.66|4326.26|4325.66|4325.76|4325.16|18
1645597750000|2022-02-23 06:29:10|4326.38|4325.78|4326.01|4325.41|4326.51|4325.91|4326.01|4325.41|12
1645597760000|2022-02-23 06:29:20|4326.26|4325.66|4326.26|4325.66|4326.51|4325.91|4326.26|4325.66|7
1645597770000|2022-02-23 06:29:30|4326.38|4325.78|4326.13|4325.53|4326.51|4325.91|4326.01|4325.41|24
1645597780000|2022-02-23 06:29:40|4326.26|4325.66|4326.26|4325.66|4326.51|4325.91|4326.26|4325.66|6
1645597790000|2022-02-23 06:29:50|4326.01|4325.41|4326.13|4325.53|4326.13|4325.53|4326.01|4325.41|9
1645597800000|2022-02-23 06:30:00|4326.26|4325.66|4325.76|4325.16|4326.26|4325.66|4325.38|4324.78|73
1645597810000|2022-02-23 06:30:10|||||||||1
1645597820000|2022-02-23 06:30:20|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|8
1645597830000|2022-02-23 06:30:30|4325.51|4324.91|4325.76|4325.16|4325.88|4325.28|4325.51|4324.91|21
1645597840000|2022-02-23 06:30:40|4325.88|4325.28|4325.76|4325.16|4326.01|4325.41|4325.76|4325.16|2
1645597860000|2022-02-23 06:31:00|4325.51|4324.91|4325.26|4324.66|4325.51|4324.91|4325.13|4324.53|44
1645597870000|2022-02-23 06:31:10|4325.38|4324.78|4325.38|4324.78|4325.38|4324.78|4325.38|4324.78|5
1645597880000|2022-02-23 06:31:20|4325.26|4324.66|4325.26|4324.66|4325.26|4324.66|4325.26|4324.66|3
1645597890000|2022-02-23 06:31:30|4325.01|4324.41|4325.26|4324.66|4325.26|4324.66|4325.01|4324.41|5
1645597900000|2022-02-23 06:31:40|||||||||2
1645597910000|2022-02-23 06:31:50|4325.01|4324.41|4324.51|4323.91|4325.01|4324.41|4324.51|4323.91|9
1645597920000|2022-02-23 06:32:00|4324.26|4323.66|4324.26|4323.66|4324.26|4323.66|4324.26|4323.66|10
1645597930000|2022-02-23 06:32:10|4324.51|4323.91|4324.26|4323.66|4324.51|4323.91|4324.26|4323.66|12
1645597940000|2022-02-23 06:32:20|4324.38|4323.78|4324.01|4323.41|4324.51|4323.91|4324.01|4323.41|11
1645597950000|2022-02-23 06:32:30|4324.26|4323.66|4324.76|4324.16|4324.76|4324.16|4324.26|4323.66|15
1645597960000|2022-02-23 06:32:40|4324.51|4323.91|4324.51|4323.91|4324.63|4324.03|4324.51|4323.91|17
1645597970000|2022-02-23 06:32:50|4324.63|4324.03|4325.13|4324.53|4325.13|4324.53|4324.63|4324.03|25
1645597980000|2022-02-23 06:33:00|4325.01|4324.41|4325.01|4324.41|4325.13|4324.53|4325.01|4324.41|5
1645597990000|2022-02-23 06:33:10|4324.88|4324.28|4324.88|4324.28|4324.88|4324.28|4324.88|4324.28|3
1645598000000|2022-02-23 06:33:20|4324.76|4324.16|4324.76|4324.16|4325.01|4324.41|4324.76|4324.16|9
1645598010000|2022-02-23 06:33:30|4324.51|4323.91|4324.51|4323.91|4324.51|4323.91|4324.51|4323.91|13
1645598020000|2022-02-23 06:33:40|4324.63|4324.03|4324.13|4323.53|4324.63|4324.03|4324.01|4323.41|19
1645598030000|2022-02-23 06:33:50|4324.26|4323.66|4324.13|4323.53|4324.26|4323.66|4324.13|4323.53|0
1645598040000|2022-02-23 06:34:00|4324.26|4323.66|4324.01|4323.41|4324.26|4323.66|4324.01|4323.41|17
1645598060000|2022-02-23 06:34:20|4323.88|4323.28|4324.01|4323.41|4324.01|4323.41|4323.76|4323.16|5
1645598070000|2022-02-23 06:34:30|4323.88|4323.28|4323.76|4323.16|4323.88|4323.28|4323.51|4322.91|29
1645598090000|2022-02-23 06:34:50|4323.88|4323.28|4323.76|4323.16|4324.01|4323.41|4323.76|4323.16|9
1645598100000|2022-02-23 06:35:00|4323.88|4323.28|4323.76|4323.16|4323.88|4323.28|4323.76|4323.16|15
1645598110000|2022-02-23 06:35:10|4323.88|4323.28|4324.01|4323.41|4324.01|4323.41|4323.76|4323.16|9
1645598120000|2022-02-23 06:35:20|4324.13|4323.53|4324.38|4323.78|4324.51|4323.91|4324.13|4323.53|19
1645598130000|2022-02-23 06:35:30|4324.26|4323.66|4324.13|4323.53|4324.51|4323.91|4324.13|4323.53|13
1645598140000|2022-02-23 06:35:40|4324.26|4323.66|4324.26|4323.66|4324.38|4323.78|4324.26|4323.66|2
1645598150000|2022-02-23 06:35:50|4324.51|4323.91|4324.26|4323.66|4324.76|4324.16|4324.26|4323.66|16
1645598160000|2022-02-23 06:36:00|4324.51|4323.91|4324.26|4323.66|4324.51|4323.91|4324.26|4323.66|7
1645598170000|2022-02-23 06:36:10|4324.51|4323.91|4324.01|4323.41|4324.51|4323.91|4324.01|4323.41|10
1645598180000|2022-02-23 06:36:20|4324.26|4323.66|4324.63|4324.03|4324.63|4324.03|4324.26|4323.66|9
1645598190000|2022-02-23 06:36:30|4324.76|4324.16|4324.63|4324.03|4324.76|4324.16|4324.51|4323.91|8
1645598200000|2022-02-23 06:36:40|4324.51|4323.91|4324.51|4323.91|4324.63|4324.03|4324.26|4323.66|2
1645598210000|2022-02-23 06:36:50|4324.38|4323.78|4324.38|4323.78|4324.51|4323.91|4324.26|4323.66|6
1645598220000|2022-02-23 06:37:00|4324.51|4323.91|4325.01|4324.41|4325.13|4324.53|4324.51|4323.91|14
1645598230000|2022-02-23 06:37:10|4324.76|4324.16|4324.76|4324.16|4324.88|4324.28|4324.76|4324.16|6
1645598240000|2022-02-23 06:37:20|4324.63|4324.03|4324.51|4323.91|4324.76|4324.16|4324.51|4323.91|1
1645598250000|2022-02-23 06:37:30|4324.88|4324.28|4324.76|4324.16|4324.88|4324.28|4324.76|4324.16|11
1645598260000|2022-02-23 06:37:40|4325.01|4324.41|4325.01|4324.41|4325.01|4324.41|4324.76|4324.16|7
1645598270000|2022-02-23 06:37:50|4324.88|4324.28|4325.01|4324.41|4325.01|4324.41|4324.88|4324.28|2
1645598280000|2022-02-23 06:38:00|4325.26|4324.66|4325.01|4324.41|4325.26|4324.66|4325.01|4324.41|9
1645598290000|2022-02-23 06:38:10|4325.13|4324.53|4325.26|4324.66|4325.26|4324.66|4325.13|4324.53|0
1645598300000|2022-02-23 06:38:20|4325.38|4324.78|4325.38|4324.78|4325.38|4324.78|4325.38|4324.78|2
1645598310000|2022-02-23 06:38:30|4325.26|4324.66|4325.01|4324.41|4325.51|4324.91|4325.01|4324.41|8
1645598320000|2022-02-23 06:38:40|4324.76|4324.16|4324.51|4323.91|4324.76|4324.16|4324.51|4323.91|4
1645598330000|2022-02-23 06:38:50|4324.38|4323.78|4324.76|4324.16|4324.76|4324.16|4324.38|4323.78|15
1645598340000|2022-02-23 06:39:00|4324.88|4324.28|4325.01|4324.41|4325.26|4324.66|4324.88|4324.28|6
1645598350000|2022-02-23 06:39:10|4325.13|4324.53|4325.51|4324.91|4325.51|4324.91|4325.01|4324.41|2
1645598360000|2022-02-23 06:39:20|4325.76|4325.16|4325.51|4324.91|4326.01|4325.41|4325.51|4324.91|52
1645598380000|2022-02-23 06:39:40|4325.13|4324.53|4325.26|4324.66|4325.26|4324.66|4325.13|4324.53|20
1645598390000|2022-02-23 06:39:50|4325.13|4324.53|4325.01|4324.41|4325.13|4324.53|4324.88|4324.28|7
1645598400000|2022-02-23 06:40:00|4325.13|4324.53|4324.76|4324.16|4325.13|4324.53|4324.76|4324.16|31
1645598410000|2022-02-23 06:40:10|4324.51|4323.91|4324.26|4323.66|4324.51|4323.91|4324.26|4323.66|7
1645598420000|2022-02-23 06:40:20|4324.13|4323.53|4324.38|4323.78|4324.51|4323.91|4324.13|4323.53|8
1645598430000|2022-02-23 06:40:30|4324.51|4323.91|4324.51|4323.91|4324.63|4324.03|4324.51|4323.91|0
1645598440000|2022-02-23 06:40:40|4324.63|4324.03|4324.63|4324.03|4324.63|4324.03|4324.63|4324.03|2
1645598450000|2022-02-23 06:40:50|4324.76|4324.16|4324.38|4323.78|4324.76|4324.16|4324.26|4323.66|5
1645598460000|2022-02-23 06:41:00|4324.51|4323.91|4324.26|4323.66|4324.51|4323.91|4324.26|4323.66|0
1645598470000|2022-02-23 06:41:10|4324.51|4323.91|4324.51|4323.91|4324.51|4323.91|4324.38|4323.78|2
1645598480000|2022-02-23 06:41:20|4324.38|4323.78|4324.26|4323.66|4324.51|4323.91|4324.26|4323.66|3
1645598490000|2022-02-23 06:41:30|4324.13|4323.53|4324.01|4323.41|4324.38|4323.78|4324.01|4323.41|9
1645598500000|2022-02-23 06:41:40|4324.38|4323.78|4324.63|4324.03|4324.63|4324.03|4324.38|4323.78|5
1645598510000|2022-02-23 06:41:50|4324.51|4323.91|4324.51|4323.91|4324.51|4323.91|4324.26|4323.66|5
1645598520000|2022-02-23 06:42:00|4324.76|4324.16|4324.51|4323.91|4324.76|4324.16|4324.51|4323.91|3
1645598530000|2022-02-23 06:42:10|4324.26|4323.66|4324.51|4323.91|4324.51|4323.91|4324.26|4323.66|2
1645598540000|2022-02-23 06:42:20|4324.38|4323.78|4324.51|4323.91|4324.51|4323.91|4324.26|4323.66|1
1645598550000|2022-02-23 06:42:30|4324.63|4324.03|4324.63|4324.03|4324.63|4324.03|4324.63|4324.03|3
1645598560000|2022-02-23 06:42:40|4324.76|4324.16|4324.51|4323.91|4324.76|4324.16|4324.51|4323.91|1
1645598570000|2022-02-23 06:42:50|||||||||3
1645598580000|2022-02-23 06:43:00|4324.38|4323.78|4324.26|4323.66|4324.38|4323.78|4324.26|4323.66|1
1645598600000|2022-02-23 06:43:20|4324.13|4323.53|4324.13|4323.53|4324.13|4323.53|4324.13|4323.53|4
1645598610000|2022-02-23 06:43:30|4324.01|4323.41|4324.01|4323.41|4324.13|4323.53|4324.01|4323.41|3
1645598620000|2022-02-23 06:43:40|4323.76|4323.16|4323.76|4323.16|4323.76|4323.16|4323.51|4322.91|20
1645598630000|2022-02-23 06:43:50|4323.63|4323.03|4323.88|4323.28|4323.88|4323.28|4323.63|4323.03|6
1645598640000|2022-02-23 06:44:00|4323.76|4323.16|4324.26|4323.66|4324.26|4323.66|4323.76|4323.16|6
1645598650000|2022-02-23 06:44:10|4324.13|4323.53|4323.88|4323.28|4324.26|4323.66|4323.76|4323.16|5
1645598660000|2022-02-23 06:44:20|4323.76|4323.16|4324.01|4323.41|4324.01|4323.41|4323.76|4323.16|7
1645598670000|2022-02-23 06:44:30|4323.88|4323.28|4324.01|4323.41|4324.01|4323.41|4323.76|4323.16|2
1645598680000|2022-02-23 06:44:40|4323.88|4323.28|4324.01|4323.41|4324.01|4323.41|4323.88|4323.28|1
1645598700000|2022-02-23 06:45:00|4324.26|4323.66|4324.26|4323.66|4324.26|4323.66|4324.01|4323.41|15
1645598710000|2022-02-23 06:45:10|4324.51|4323.91|4324.38|4323.78|4324.51|4323.91|4324.38|4323.78|7
1645598720000|2022-02-23 06:45:20|4324.51|4323.91|4324.76|4324.16|4324.76|4324.16|4324.51|4323.91|16
1645598740000|2022-02-23 06:45:40|4324.88|4324.28|4324.88|4324.28|4324.88|4324.28|4324.88|4324.28|1
1645598750000|2022-02-23 06:45:50|4324.76|4324.16|4324.26|4323.66|4324.76|4324.16|4324.26|4323.66|3
1645598760000|2022-02-23 06:46:00|4324.38|4323.78|4324.13|4323.53|4324.38|4323.78|4324.13|4323.53|5
1645598770000|2022-02-23 06:46:10|4324.26|4323.66|4324.13|4323.53|4324.26|4323.66|4324.13|4323.53|0
1645598780000|2022-02-23 06:46:20|4324.01|4323.41|4324.01|4323.41|4324.26|4323.66|4324.01|4323.41|17
1645598790000|2022-02-23 06:46:30|4324.13|4323.53|4324.13|4323.53|4324.26|4323.66|4324.13|4323.53|10
1645598800000|2022-02-23 06:46:40|4324.26|4323.66|4324.51|4323.91|4324.51|4323.91|4324.26|4323.66|16
1645598810000|2022-02-23 06:46:50|4324.26|4323.66|4324.63|4324.03|4324.63|4324.03|4324.13|4323.53|12
1645598820000|2022-02-23 06:47:00|4324.51|4323.91|4324.26|4323.66|4324.63|4324.03|4324.26|4323.66|13
1645598830000|2022-02-23 06:47:10|4324.13|4323.53|4324.88|4324.28|4324.88|4324.28|4324.13|4323.53|39
1645598840000|2022-02-23 06:47:20|4325.01|4324.41|4325.01|4324.41|4325.01|4324.41|4324.88|4324.28|6
1645598850000|2022-02-23 06:47:30|4324.88|4324.28|4324.88|4324.28|4325.01|4324.41|4324.76|4324.16|7
1645598860000|2022-02-23 06:47:40|4325.01|4324.41|4324.88|4324.28|4325.01|4324.41|4324.76|4324.16|16
1645598870000|2022-02-23 06:47:50|||||||||1
1645598880000|2022-02-23 06:48:00|4325.01|4324.41|4325.01|4324.41|4325.01|4324.41|4325.01|4324.41|4
1645598920000|2022-02-23 06:48:40|||||||||1
1645598930000|2022-02-23 06:48:50|||||||||51
1645598940000|2022-02-23 06:49:00|4324.88|4324.28|4325.01|4324.41|4325.01|4324.41|4324.88|4324.28|8
1645598950000|2022-02-23 06:49:10|||||||||24
1645598960000|2022-02-23 06:49:20|4326.01|4325.41|4325.51|4324.91|4326.01|4325.41|4325.51|4324.91|82
1645598970000|2022-02-23 06:49:30|4325.38|4324.78|4325.51|4324.91|4325.51|4324.91|4325.38|4324.78|6
1645598980000|2022-02-23 06:49:40|4325.76|4325.16|4326.51|4325.91|4326.51|4325.91|4325.76|4325.16|29
1645598990000|2022-02-23 06:49:50|4326.76|4326.16|4327.26|4326.66|4327.38|4326.78|4326.76|4326.16|120
1645599000000|2022-02-23 06:50:00|4327.38|4326.78|4326.76|4326.16|4327.38|4326.78|4326.76|4326.16|21
1645599010000|2022-02-23 06:50:10|4327.01|4326.41|4327.01|4326.41|4327.26|4326.66|4327.01|4326.41|21
1645599020000|2022-02-23 06:50:20|4327.26|4326.66|4327.26|4326.66|4327.26|4326.66|4327.26|4326.66|6
1645599030000|2022-02-23 06:50:30|4327.51|4326.91|4327.76|4327.16|4327.76|4327.16|4327.51|4326.91|18
1645599040000|2022-02-23 06:50:40|4327.63|4327.03|4327.76|4327.16|4327.76|4327.16|4327.63|4327.03|19
1645599050000|2022-02-23 06:50:50|4327.88|4327.28|4327.76|4327.16|4327.88|4327.28|4327.76|4327.16|12
1645599060000|2022-02-23 06:51:00|4327.63|4327.03|4327.88|4327.28|4328.01|4327.41|4327.51|4326.91|15
1645599070000|2022-02-23 06:51:10|4327.76|4327.16|4328.51|4327.91|4328.51|4327.91|4327.76|4327.16|34
1645599080000|2022-02-23 06:51:20|4328.76|4328.16|4328.76|4328.16|4329.01|4328.41|4328.76|4328.16|36
1645599090000|2022-02-23 06:51:30|4328.51|4327.91|4328.26|4327.66|4328.51|4327.91|4328.26|4327.66|27
1645599100000|2022-02-23 06:51:40|4328.01|4327.41|4327.51|4326.91|4328.01|4327.41|4327.51|4326.91|29
1645599110000|2022-02-23 06:51:50|4327.63|4327.03|4327.51|4326.91|4327.76|4327.16|4327.51|4326.91|17
1645599120000|2022-02-23 06:52:00|4327.63|4327.03|4327.51|4326.91|4327.63|4327.03|4327.51|4326.91|2
1645599130000|2022-02-23 06:52:10|4327.26|4326.66|4327.26|4326.66|4327.38|4326.78|4327.26|4326.66|38
1645599140000|2022-02-23 06:52:20|4327.38|4326.78|4327.38|4326.78|4327.51|4326.91|4327.26|4326.66|21
1645599150000|2022-02-23 06:52:30|4327.51|4326.91|4328.01|4327.41|4328.38|4327.78|4327.38|4326.78|32
1645599160000|2022-02-23 06:52:40|4327.88|4327.28|4328.26|4327.66|4328.26|4327.66|4327.88|4327.28|34
1645599170000|2022-02-23 06:52:50|4328.13|4327.53|4327.76|4327.16|4328.13|4327.53|4327.76|4327.16|16
1645599180000|2022-02-23 06:53:00|4328.01|4327.41|4328.01|4327.41|4328.01|4327.41|4327.88|4327.28|14
1645599190000|2022-02-23 06:53:10|4328.26|4327.66|4328.01|4327.41|4328.26|4327.66|4328.01|4327.41|3
1645599200000|2022-02-23 06:53:20|4327.76|4327.16|4328.01|4327.41|4328.01|4327.41|4327.76|4327.16|6
1645599210000|2022-02-23 06:53:30|4327.76|4327.16|4327.51|4326.91|4327.76|4327.16|4327.51|4326.91|7
1645599220000|2022-02-23 06:53:40|4327.76|4327.16|4327.88|4327.28|4328.01|4327.41|4327.76|4327.16|6
1645599230000|2022-02-23 06:53:50|4327.76|4327.16|4327.76|4327.16|4327.76|4327.16|4327.01|4326.41|17
1645599240000|2022-02-23 06:54:00|4327.88|4327.28|4327.26|4326.66|4327.88|4327.28|4327.13|4326.53|23
1645599250000|2022-02-23 06:54:10|4327.01|4326.41|4327.01|4326.41|4327.01|4326.41|4326.76|4326.16|16
1645599260000|2022-02-23 06:54:20|4327.13|4326.53|4327.01|4326.41|4327.13|4326.53|4327.01|4326.41|6
1645599270000|2022-02-23 06:54:30|4327.13|4326.53|4327.51|4326.91|4327.63|4327.03|4327.13|4326.53|15
1645599280000|2022-02-23 06:54:40|4327.76|4327.16|4327.38|4326.78|4327.76|4327.16|4327.38|4326.78|24
1645599290000|2022-02-23 06:54:50|4327.51|4326.91|4327.76|4327.16|4327.76|4327.16|4327.38|4326.78|8
1645599300000|2022-02-23 06:55:00|4327.63|4327.03|4327.51|4326.91|4327.76|4327.16|4327.51|4326.91|9
1645599310000|2022-02-23 06:55:10|4327.88|4327.28|4327.76|4327.16|4327.88|4327.28|4327.76|4327.16|8
1645599320000|2022-02-23 06:55:20|4327.63|4327.03|4325.51|4324.91|4328.01|4327.41|4325.51|4324.91|370
1645599330000|2022-02-23 06:55:30|4325.01|4324.41|4325.26|4324.66|4325.26|4324.66|4325.01|4324.41|121
1645599340000|2022-02-23 06:55:40|4325.38|4324.78|4325.88|4325.28|4325.88|4325.28|4325.38|4324.78|16
1645599350000|2022-02-23 06:55:50|4325.76|4325.16|4325.51|4324.91|4326.01|4325.41|4325.51|4324.91|16
1645599360000|2022-02-23 06:56:00|4325.76|4325.16|4326.26|4325.66|4326.26|4325.66|4325.76|4325.16|30
1645599370000|2022-02-23 06:56:10|4325.51|4324.91|4325.51|4324.91|4325.51|4324.91|4325.26|4324.66|34
1645599380000|2022-02-23 06:56:20|4325.38|4324.78|4324.76|4324.16|4325.38|4324.78|4324.76|4324.16|19
1645599390000|2022-02-23 06:56:30|4324.88|4324.28|4324.51|4323.91|4324.88|4324.28|4324.51|4323.91|17
1645599400000|2022-02-23 06:56:40|4324.26|4323.66|4323.88|4323.28|4324.26|4323.66|4323.76|4323.16|39
1645599410000|2022-02-23 06:56:50|4324.01|4323.41|4323.26|4322.66|4324.01|4323.41|4323.26|4322.66|42
1645599420000|2022-02-23 06:57:00|4323.38|4322.78|4323.88|4323.28|4324.51|4323.91|4323.26|4322.66|41
1645599430000|2022-02-23 06:57:10|4323.76|4323.16|4324.01|4323.41|4324.01|4323.41|4323.76|4323.16|7
1645599440000|2022-02-23 06:57:20|4323.88|4323.28|4323.26|4322.66|4323.88|4323.28|4323.26|4322.66|9
1645599450000|2022-02-23 06:57:30|4322.76|4322.16|4322.51|4321.91|4322.76|4322.16|4322.01|4321.41|127
1645599460000|2022-02-23 06:57:40|4322.76|4322.16|4322.26|4321.66|4322.76|4322.16|4322.26|4321.66|26
1645599470000|2022-02-23 06:57:50|4322.01|4321.41|4322.01|4321.41|4322.51|4321.91|4322.01|4321.41|23
1645599480000|2022-02-23 06:58:00|4322.51|4321.91|4322.13|4321.53|4322.51|4321.91|4322.13|4321.53|46
1645599490000|2022-02-23 06:58:10|4322.26|4321.66|4322.01|4321.41|4322.26|4321.66|4321.76|4321.16|61
1645599500000|2022-02-23 06:58:20|4321.88|4321.28|4321.76|4321.16|4322.01|4321.41|4321.76|4321.16|7
1645599510000|2022-02-23 06:58:30|4322.01|4321.41|4322.01|4321.41|4322.01|4321.41|4322.01|4321.41|8
1645599520000|2022-02-23 06:58:40|4322.13|4321.53|4322.38|4321.78|4322.51|4321.91|4322.13|4321.53|26
1645599530000|2022-02-23 06:58:50|4322.63|4322.03|4322.38|4321.78|4322.63|4322.03|4322.26|4321.66|24
1645599540000|2022-02-23 06:59:00|4322.26|4321.66|4322.26|4321.66|4322.38|4321.78|4322.13|4321.53|19
1645599550000|2022-02-23 06:59:10|4322.01|4321.41|4322.01|4321.41|4322.01|4321.41|4322.01|4321.41|9
1645599560000|2022-02-23 06:59:20|4322.38|4321.78|4322.13|4321.53|4322.51|4321.91|4322.13|4321.53|30
1645599570000|2022-02-23 06:59:30|4322.26|4321.66|4322.01|4321.41|4322.26|4321.66|4322.01|4321.41|2
1645599580000|2022-02-23 06:59:40|4322.26|4321.66|4322.38|4321.78|4322.51|4321.91|4322.26|4321.66|20
1645599590000|2022-02-23 06:59:50|4322.26|4321.66|4322.01|4321.41|4322.26|4321.66|4322.01|4321.41|13
1645599600000|2022-02-23 07:00:00|4321.76|4321.16|4321.01|4320.41|4321.76|4321.16|4321.01|4320.41|85
1645599610000|2022-02-23 07:00:10|4321.26|4320.66|4322.51|4321.91|4322.51|4321.91|4321.13|4320.53|37
1645599620000|2022-02-23 07:00:20|4322.76|4322.16|4322.26|4321.66|4323.01|4322.41|4322.26|4321.66|41
1645599630000|2022-02-23 07:00:30|4321.88|4321.28|4321.76|4321.16|4322.01|4321.41|4321.76|4321.16|33
1645599640000|2022-02-23 07:00:40|4321.51|4320.91|4322.51|4321.91|4322.51|4321.91|4321.51|4320.91|28
1645599650000|2022-02-23 07:00:50|4322.76|4322.16|4323.01|4322.41|4323.01|4322.41|4322.76|4322.16|9
1645599660000|2022-02-23 07:01:00|4322.76|4322.16|4322.51|4321.91|4322.76|4322.16|4322.38|4321.78|38
1645599670000|2022-02-23 07:01:10|4322.76|4322.16|4322.76|4322.16|4322.88|4322.28|4322.63|4322.03|27
1645599680000|2022-02-23 07:01:20|4322.51|4321.91|4323.01|4322.41|4323.01|4322.41|4322.51|4321.91|25
1645599690000|2022-02-23 07:01:30|4323.26|4322.66|4323.01|4322.41|4323.26|4322.66|4323.01|4322.41|14
1645599700000|2022-02-23 07:01:40|4323.13|4322.53|4323.26|4322.66|4323.26|4322.66|4323.01|4322.41|8
1645599710000|2022-02-23 07:01:50|4322.88|4322.28|4323.26|4322.66|4323.26|4322.66|4322.88|4322.28|25
1645599720000|2022-02-23 07:02:00|4323.01|4322.41|4322.63|4322.03|4323.01|4322.41|4322.63|4322.03|25
1645599730000|2022-02-23 07:02:10|4322.51|4321.91|4323.13|4322.53|4323.13|4322.53|4322.38|4321.78|22
1645599740000|2022-02-23 07:02:20|4323.01|4322.41|4323.51|4322.91|4323.63|4323.03|4323.01|4322.41|23
1645599750000|2022-02-23 07:02:30|4323.26|4322.66|4323.51|4322.91|4323.51|4322.91|4323.26|4322.66|13
1645599760000|2022-02-23 07:02:40|4323.38|4322.78|4322.26|4321.66|4323.38|4322.78|4322.26|4321.66|15
1645599770000|2022-02-23 07:02:50|4322.13|4321.53|4322.01|4321.41|4322.51|4321.91|4322.01|4321.41|11
1645599780000|2022-02-23 07:03:00|4322.13|4321.53|4321.51|4320.91|4322.38|4321.78|4321.26|4320.66|41
1645599790000|2022-02-23 07:03:10|4321.63|4321.03|4321.63|4321.03|4321.76|4321.16|4321.51|4320.91|28
1645599800000|2022-02-23 07:03:20|4321.51|4320.91|4320.76|4320.16|4321.51|4320.91|4320.76|4320.16|35
1645599810000|2022-02-23 07:03:30|4321.01|4320.41|4319.76|4319.16|4321.01|4320.41|4319.51|4318.91|136
1645599820000|2022-02-23 07:03:40|4319.63|4319.03|4319.51|4318.91|4320.01|4319.41|4319.51|4318.91|43
1645599830000|2022-02-23 07:03:50|4319.38|4318.78|4318.76|4318.16|4319.51|4318.91|4318.76|4318.16|93
1645599840000|2022-02-23 07:04:00|4318.63|4318.03|4318.26|4317.66|4319.26|4318.66|4318.26|4317.66|65
1645599850000|2022-02-23 07:04:10|4318.01|4317.41|4319.01|4318.41|4319.26|4318.66|4318.01|4317.41|73
1645599860000|2022-02-23 07:04:20|4318.76|4318.16|4319.26|4318.66|4319.26|4318.66|4318.51|4317.91|75
1645599870000|2022-02-23 07:04:30|4319.51|4318.91|4318.76|4318.16|4319.51|4318.91|4318.63|4318.03|23
1645599880000|2022-02-23 07:04:40|4318.88|4318.28|4318.26|4317.66|4319.13|4318.53|4318.26|4317.66|25
1645599890000|2022-02-23 07:04:50|4318.51|4317.91|4318.51|4317.91|4318.51|4317.91|4318.01|4317.41|36
1645599900000|2022-02-23 07:05:00|4318.76|4318.16|4318.63|4318.03|4318.76|4318.16|4318.26|4317.66|48
1645599910000|2022-02-23 07:05:10|4318.51|4317.91|4319.51|4318.91|4319.51|4318.91|4318.51|4317.91|20
1645599920000|2022-02-23 07:05:20|4319.26|4318.66|4319.26|4318.66|4319.26|4318.66|4319.01|4318.41|27
1645599930000|2022-02-23 07:05:30|4319.13|4318.53|4319.13|4318.53|4319.26|4318.66|4319.01|4318.41|49
1645599940000|2022-02-23 07:05:40|4319.01|4318.41|4319.26|4318.66|4319.38|4318.78|4318.88|4318.28|28
1645599950000|2022-02-23 07:05:50|4319.01|4318.41|4318.26|4317.66|4319.01|4318.41|4318.26|4317.66|25
1645599960000|2022-02-23 07:06:00|4318.38|4317.78|4318.01|4317.41|4318.51|4317.91|4318.01|4317.41|34
1645599970000|2022-02-23 07:06:10|4317.76|4317.16|4317.51|4316.91|4317.76|4317.16|4317.51|4316.91|54
1645599980000|2022-02-23 07:06:20|4317.38|4316.78|4317.76|4317.16|4317.76|4317.16|4317.26|4316.66|30
1645599990000|2022-02-23 07:06:30|4317.88|4317.28|4318.26|4317.66|4318.38|4317.78|4317.76|4317.16|19
1645600000000|2022-02-23 07:06:40|4318.13|4317.53|4319.26|4318.66|4319.51|4318.91|4318.13|4317.53|27
1645600010000|2022-02-23 07:06:50|4319.38|4318.78|4319.26|4318.66|4319.38|4318.78|4319.26|4318.66|15
1645600020000|2022-02-23 07:07:00|4319.38|4318.78|4319.76|4319.16|4320.13|4319.53|4319.26|4318.66|33
1645600030000|2022-02-23 07:07:10|4319.63|4319.03|4319.76|4319.16|4320.01|4319.41|4319.63|4319.03|16
1645600040000|2022-02-23 07:07:20|4319.38|4318.78|4319.26|4318.66|4319.51|4318.91|4319.26|4318.66|19
1645600050000|2022-02-23 07:07:30|4319.51|4318.91|4320.01|4319.41|4320.01|4319.41|4319.38|4318.78|43
1645600060000|2022-02-23 07:07:40|4319.88|4319.28|4320.01|4319.41|4320.01|4319.41|4319.76|4319.16|24
1645600070000|2022-02-23 07:07:50|4320.13|4319.53|4319.76|4319.16|4320.13|4319.53|4319.76|4319.16|26
1645600080000|2022-02-23 07:08:00|4320.01|4319.41|4320.51|4319.91|4320.51|4319.91|4320.01|4319.41|34
1645600090000|2022-02-23 07:08:10|4320.26|4319.66|4320.01|4319.41|4320.38|4319.78|4319.88|4319.28|19
1645600100000|2022-02-23 07:08:20|4319.76|4319.16|4319.26|4318.66|4319.76|4319.16|4319.26|4318.66|18
1645600110000|2022-02-23 07:08:30|4319.13|4318.53|4319.76|4319.16|4320.01|4319.41|4319.13|4318.53|31
1645600120000|2022-02-23 07:08:40|4320.01|4319.41|4319.76|4319.16|4320.01|4319.41|4319.38|4318.78|18
1645600130000|2022-02-23 07:08:50|4319.63|4319.03|4319.51|4318.91|4319.63|4319.03|4319.26|4318.66|7
1645600140000|2022-02-23 07:09:00|4319.26|4318.66|4320.13|4319.53|4320.26|4319.66|4319.26|4318.66|30
1645600150000|2022-02-23 07:09:10|4320.26|4319.66|4320.01|4319.41|4320.26|4319.66|4320.01|4319.41|8
1645600160000|2022-02-23 07:09:20|4320.51|4319.91|4321.01|4320.41|4321.01|4320.41|4320.51|4319.91|24
1645600170000|2022-02-23 07:09:30|4320.88|4320.28|4321.26|4320.66|4321.26|4320.66|4320.76|4320.16|36
1645600180000|2022-02-23 07:09:40|4321.13|4320.53|4321.26|4320.66|4321.26|4320.66|4321.01|4320.41|8
1645600190000|2022-02-23 07:09:50|4321.51|4320.91|4321.63|4321.03|4321.88|4321.28|4321.51|4320.91|23
1645600200000|2022-02-23 07:10:00|4321.76|4321.16|4320.76|4320.16|4322.01|4321.41|4320.76|4320.16|22
1645600210000|2022-02-23 07:10:10|4320.88|4320.28|4321.01|4320.41|4321.13|4320.53|4320.88|4320.28|8
1645600220000|2022-02-23 07:10:20|4321.76|4321.16|4321.26|4320.66|4321.76|4321.16|4321.26|4320.66|36
1645600230000|2022-02-23 07:10:30|4321.38|4320.78|4320.88|4320.28|4321.76|4321.16|4320.88|4320.28|25
1645600240000|2022-02-23 07:10:40|4320.76|4320.16|4321.26|4320.66|4321.26|4320.66|4320.76|4320.16|7
1645600250000|2022-02-23 07:10:50|4321.38|4320.78|4321.38|4320.78|4321.38|4320.78|4321.26|4320.66|4
1645600260000|2022-02-23 07:11:00|4321.51|4320.91|4322.26|4321.66|4322.38|4321.78|4321.01|4320.41|166
1645600270000|2022-02-23 07:11:10|4322.13|4321.53|4322.26|4321.66|4322.76|4322.16|4321.88|4321.28|33
1645600280000|2022-02-23 07:11:20|4322.51|4321.91|4322.13|4321.53|4322.63|4322.03|4322.13|4321.53|8
1645600290000|2022-02-23 07:11:30|4322.26|4321.66|4322.51|4321.91|4322.51|4321.91|4322.26|4321.66|5
1645600300000|2022-02-23 07:11:40|4322.38|4321.78|4323.51|4322.91|4323.51|4322.91|4322.26|4321.66|36
1645600310000|2022-02-23 07:11:50|4324.01|4323.41|4324.63|4324.03|4324.76|4324.16|4323.76|4323.16|98
1645600320000|2022-02-23 07:12:00|4324.26|4323.66|4324.26|4323.66|4324.51|4323.91|4324.13|4323.53|30
1645600330000|2022-02-23 07:12:10|4324.13|4323.53|4323.88|4323.28|4324.13|4323.53|4323.63|4323.03|4
1645600340000|2022-02-23 07:12:20|4324.01|4323.41|4322.51|4321.91|4324.01|4323.41|4322.26|4321.66|68
1645600350000|2022-02-23 07:12:30|4322.38|4321.78|4322.51|4321.91|4322.76|4322.16|4322.01|4321.41|39
1645600360000|2022-02-23 07:12:40|4322.26|4321.66|4322.76|4322.16|4323.01|4322.41|4322.26|4321.66|35
1645600370000|2022-02-23 07:12:50|4323.01|4322.41|4322.88|4322.28|4323.01|4322.41|4322.76|4322.16|3
1645600380000|2022-02-23 07:13:00|4323.26|4322.66|4323.26|4322.66|4323.51|4322.91|4323.01|4322.41|12
1645600390000|2022-02-23 07:13:10|4323.38|4322.78|4323.26|4322.66|4323.38|4322.78|4323.26|4322.66|4
1645600400000|2022-02-23 07:13:20|4323.38|4322.78|4323.63|4323.03|4323.63|4323.03|4323.26|4322.66|5
1645600410000|2022-02-23 07:13:30|4323.76|4323.16|4323.13|4322.53|4323.76|4323.16|4323.01|4322.41|21
1645600420000|2022-02-23 07:13:40|4323.01|4322.41|4322.63|4322.03|4323.38|4322.78|4322.63|4322.03|28
1645600430000|2022-02-23 07:13:50|4322.76|4322.16|4322.51|4321.91|4323.01|4322.41|4322.51|4321.91|14
1645600440000|2022-02-23 07:14:00|4322.26|4321.66|4321.88|4321.28|4322.26|4321.66|4321.88|4321.28|45
1645600450000|2022-02-23 07:14:10|4322.01|4321.41|4321.76|4321.16|4322.26|4321.66|4321.76|4321.16|26
1645600460000|2022-02-23 07:14:20|4321.63|4321.03|4322.01|4321.41|4322.26|4321.66|4321.63|4321.03|10
1645600470000|2022-02-23 07:14:30|4321.76|4321.16|4321.63|4321.03|4321.76|4321.16|4321.63|4321.03|0
1645600480000|2022-02-23 07:14:40|4321.51|4320.91|4322.01|4321.41|4322.01|4321.41|4321.51|4320.91|9
1645600490000|2022-02-23 07:14:50|4321.76|4321.16|4321.63|4321.03|4321.76|4321.16|4321.63|4321.03|13
1645600500000|2022-02-23 07:15:00|4321.51|4320.91|4321.26|4320.66|4321.51|4320.91|4321.01|4320.41|25
1645600510000|2022-02-23 07:15:10|4321.13|4320.53|4321.13|4320.53|4321.26|4320.66|4321.01|4320.41|28
1645600520000|2022-02-23 07:15:20|4321.26|4320.66|4321.26|4320.66|4321.51|4320.91|4321.01|4320.41|22
1645600530000|2022-02-23 07:15:30|4321.01|4320.41|4321.01|4320.41|4321.13|4320.53|4321.01|4320.41|9
1645600540000|2022-02-23 07:15:40|4321.13|4320.53|4321.51|4320.91|4321.51|4320.91|4321.01|4320.41|15
1645600550000|2022-02-23 07:15:50|4321.38|4320.78|4321.76|4321.16|4321.76|4321.16|4321.38|4320.78|11
1645600560000|2022-02-23 07:16:00|4321.63|4321.03|4322.76|4322.16|4322.76|4322.16|4321.51|4320.91|32
1645600570000|2022-02-23 07:16:10|4322.88|4322.28|4323.51|4322.91|4323.51|4322.91|4322.76|4322.16|9
1645600580000|2022-02-23 07:16:20|4323.38|4322.78|4323.88|4323.28|4324.01|4323.41|4323.38|4322.78|48
1645600590000|2022-02-23 07:16:30|4323.76|4323.16|4323.01|4322.41|4323.76|4323.16|4323.01|4322.41|19
1645600600000|2022-02-23 07:16:40|4323.13|4322.53|4323.01|4322.41|4323.26|4322.66|4323.01|4322.41|14
1645600610000|2022-02-23 07:16:50|4323.26|4322.66|4323.26|4322.66|4323.26|4322.66|4323.01|4322.41|15
1645600620000|2022-02-23 07:17:00|4323.01|4322.41|4323.63|4323.03|4323.88|4323.28|4323.01|4322.41|37
1645600630000|2022-02-23 07:17:10|4323.51|4322.91|4323.63|4323.03|4323.63|4323.03|4323.51|4322.91|5
1645600640000|2022-02-23 07:17:20|4323.51|4322.91|4322.26|4321.66|4323.51|4322.91|4322.01|4321.41|10
1645600650000|2022-02-23 07:17:30|4322.13|4321.53|4321.63|4321.03|4322.38|4321.78|4321.63|4321.03|24
1645600660000|2022-02-23 07:17:40|4321.51|4320.91|4321.51|4320.91|4321.88|4321.28|4321.51|4320.91|14
1645600670000|2022-02-23 07:17:50|4321.26|4320.66|4320.76|4320.16|4321.26|4320.66|4320.51|4319.91|43
1645600680000|2022-02-23 07:18:00|4320.63|4320.03|4320.51|4319.91|4320.76|4320.16|4320.01|4319.41|45
1645600690000|2022-02-23 07:18:10|4320.38|4319.78|4320.51|4319.91|4320.76|4320.16|4320.26|4319.66|25
1645600700000|2022-02-23 07:18:20|4320.13|4319.53|4320.26|4319.66|4320.51|4319.91|4320.13|4319.53|11
1645600710000|2022-02-23 07:18:30|4320.38|4319.78|4320.51|4319.91|4320.76|4320.16|4320.26|4319.66|14
1645600720000|2022-02-23 07:18:40|4321.01|4320.41|4320.76|4320.16|4321.26|4320.66|4320.76|4320.16|22
1645600730000|2022-02-23 07:18:50|4321.26|4320.66|4322.01|4321.41|4322.01|4321.41|4321.26|4320.66|56
1645600740000|2022-02-23 07:19:00|4321.88|4321.28|4322.26|4321.66|4322.51|4321.91|4321.76|4321.16|55
1645600750000|2022-02-23 07:19:10|4322.01|4321.41|4322.26|4321.66|4322.26|4321.66|4321.63|4321.03|24
1645600760000|2022-02-23 07:19:20|4322.13|4321.53|4322.01|4321.41|4322.13|4321.53|4321.76|4321.16|5
1645600770000|2022-02-23 07:19:30|4321.76|4321.16|4322.26|4321.66|4322.26|4321.66|4321.76|4321.16|19
1645600780000|2022-02-23 07:19:40|4322.51|4321.91|4322.26|4321.66|4322.51|4321.91|4322.26|4321.66|18
1645600790000|2022-02-23 07:19:50|4322.51|4321.91|4322.51|4321.91|4322.76|4322.16|4322.26|4321.66|13
1645600800000|2022-02-23 07:20:00|4322.26|4321.66|4321.63|4321.03|4322.26|4321.66|4321.51|4320.91|48
1645600810000|2022-02-23 07:20:10|4321.51|4320.91|4321.51|4320.91|4321.51|4320.91|4321.13|4320.53|24
1645600820000|2022-02-23 07:20:20|4321.26|4320.66|4320.88|4320.28|4321.26|4320.66|4320.76|4320.16|31
1645600830000|2022-02-23 07:20:30|4320.76|4320.16|4321.26|4320.66|4321.26|4320.66|4320.51|4319.91|22
1645600840000|2022-02-23 07:20:40|4321.38|4320.78|4321.51|4320.91|4321.76|4321.16|4321.26|4320.66|45
1645600850000|2022-02-23 07:20:50|4321.63|4321.03|4321.26|4320.66|4322.01|4321.41|4321.26|4320.66|7
1645600860000|2022-02-23 07:21:00|4321.01|4320.41|4320.76|4320.16|4321.26|4320.66|4320.76|4320.16|10
1645600870000|2022-02-23 07:21:10|4320.63|4320.03|4320.51|4319.91|4320.76|4320.16|4320.51|4319.91|8
1645600880000|2022-02-23 07:21:20|4320.26|4319.66|4321.01|4320.41|4321.01|4320.41|4320.26|4319.66|26
1645600890000|2022-02-23 07:21:30|4320.76|4320.16|4320.76|4320.16|4321.01|4320.41|4320.76|4320.16|16
1645600900000|2022-02-23 07:21:40|4321.01|4320.41|4320.76|4320.16|4321.01|4320.41|4320.76|4320.16|13
1645600910000|2022-02-23 07:21:50|4320.51|4319.91|4320.51|4319.91|4320.51|4319.91|4320.51|4319.91|3
1645600920000|2022-02-23 07:22:00|4320.63|4320.03|4320.51|4319.91|4320.63|4320.03|4320.26|4319.66|7
1645600930000|2022-02-23 07:22:10|4320.76|4320.16|4320.76|4320.16|4320.76|4320.16|4320.76|4320.16|11
1645600940000|2022-02-23 07:22:20|4321.01|4320.41|4320.63|4320.03|4321.01|4320.41|4320.63|4320.03|11
1645600950000|2022-02-23 07:22:30|4320.51|4319.91|4320.38|4319.78|4320.51|4319.91|4320.13|4319.53|16
1645600960000|2022-02-23 07:22:40|4320.51|4319.91|4321.01|4320.41|4321.01|4320.41|4320.51|4319.91|11
1645600970000|2022-02-23 07:22:50|4321.26|4320.66|4320.88|4320.28|4321.26|4320.66|4320.76|4320.16|31
1645600980000|2022-02-23 07:23:00|4321.01|4320.41|4320.76|4320.16|4321.01|4320.41|4320.51|4319.91|2
1645600990000|2022-02-23 07:23:10|4320.63|4320.03|4320.76|4320.16|4320.76|4320.16|4320.51|4319.91|1
1645601000000|2022-02-23 07:23:20|4321.01|4320.41|4321.01|4320.41|4321.01|4320.41|4321.01|4320.41|7
1645601010000|2022-02-23 07:23:30|4321.26|4320.66|4321.26|4320.66|4321.26|4320.66|4321.01|4320.41|27
1645601020000|2022-02-23 07:23:40|4321.51|4320.91|4321.38|4320.78|4321.51|4320.91|4321.26|4320.66|14
1645601030000|2022-02-23 07:23:50|4321.51|4320.91|4321.51|4320.91|4321.76|4321.16|4321.38|4320.78|18
1645601040000|2022-02-23 07:24:00|4321.76|4321.16|4321.51|4320.91|4321.76|4321.16|4321.51|4320.91|26
1645601050000|2022-02-23 07:24:10|4321.63|4321.03|4321.38|4320.78|4321.63|4321.03|4321.26|4320.66|21
1645601060000|2022-02-23 07:24:20|4321.51|4320.91|4321.51|4320.91|4321.51|4320.91|4321.51|4320.91|0
1645601070000|2022-02-23 07:24:30|4321.63|4321.03|4321.76|4321.16|4322.01|4321.41|4321.63|4321.03|5
1645601090000|2022-02-23 07:24:50|4321.63|4321.03|4321.76|4321.16|4321.76|4321.16|4321.51|4320.91|4
1645601100000|2022-02-23 07:25:00|4321.88|4321.28|4322.13|4321.53|4322.13|4321.53|4321.76|4321.16|13
1645601110000|2022-02-23 07:25:10|4322.51|4321.91|4323.38|4322.78|4323.51|4322.91|4322.51|4321.91|76
1645601120000|2022-02-23 07:25:20|4323.51|4322.91|4323.76|4323.16|4323.76|4323.16|4323.26|4322.66|26
1645601130000|2022-02-23 07:25:30|4324.01|4323.41|4324.01|4323.41|4324.01|4323.41|4323.51|4322.91|77
1645601140000|2022-02-23 07:25:40|4324.51|4323.91|4325.51|4324.91|4325.51|4324.91|4324.51|4323.91|79
1645601150000|2022-02-23 07:25:50|4325.38|4324.78|4324.76|4324.16|4325.51|4324.91|4324.38|4323.78|82
1645601160000|2022-02-23 07:26:00|4324.88|4324.28|4324.51|4323.91|4325.26|4324.66|4324.51|4323.91|23
1645601170000|2022-02-23 07:26:10|4324.26|4323.66|4324.88|4324.28|4324.88|4324.28|4324.26|4323.66|35
1645601180000|2022-02-23 07:26:20|4324.76|4324.16|4324.38|4323.78|4324.76|4324.16|4324.38|4323.78|13
1645601190000|2022-02-23 07:26:30|4324.51|4323.91|4326.13|4325.53|4326.26|4325.66|4324.38|4323.78|53
1645601200000|2022-02-23 07:26:40|4326.01|4325.41|4325.51|4324.91|4326.26|4325.66|4325.51|4324.91|35
1645601210000|2022-02-23 07:26:50|4325.76|4325.16|4325.51|4324.91|4325.88|4325.28|4325.51|4324.91|12
1645601220000|2022-02-23 07:27:00|4325.76|4325.16|4325.51|4324.91|4325.76|4325.16|4325.26|4324.66|58
1645601230000|2022-02-23 07:27:10|4325.76|4325.16|4326.01|4325.41|4326.26|4325.66|4325.76|4325.16|20
1645601240000|2022-02-23 07:27:20|4325.76|4325.16|4325.76|4325.16|4325.76|4325.16|4325.51|4324.91|34
1645601250000|2022-02-23 07:27:30|4325.51|4324.91|4325.76|4325.16|4326.26|4325.66|4325.38|4324.78|52
1645601260000|2022-02-23 07:27:40|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|14
1645601270000|2022-02-23 07:27:50|4326.13|4325.53|4326.01|4325.41|4326.51|4325.91|4326.01|4325.41|31
1645601280000|2022-02-23 07:28:00|4325.88|4325.28|4325.51|4324.91|4325.88|4325.28|4325.26|4324.66|109
1645601290000|2022-02-23 07:28:10|4325.63|4325.03|4325.01|4324.41|4326.13|4325.53|4325.01|4324.41|36
1645601300000|2022-02-23 07:28:20|4325.13|4324.53|4325.01|4324.41|4325.26|4324.66|4325.01|4324.41|8
1645601310000|2022-02-23 07:28:30|4325.26|4324.66|4325.01|4324.41|4325.51|4324.91|4325.01|4324.41|42
1645601320000|2022-02-23 07:28:40|4324.76|4324.16|4324.51|4323.91|4324.88|4324.28|4324.26|4323.66|21
1645601330000|2022-02-23 07:28:50|4324.38|4323.78|4324.26|4323.66|4324.51|4323.91|4324.13|4323.53|20
1645601340000|2022-02-23 07:29:00|4324.13|4323.53|4324.01|4323.41|4324.38|4323.78|4324.01|4323.41|13
1645601350000|2022-02-23 07:29:10|4324.26|4323.66|4324.01|4323.41|4324.63|4324.03|4324.01|4323.41|22
1645601360000|2022-02-23 07:29:20|4324.51|4323.91|4324.26|4323.66|4324.51|4323.91|4323.88|4323.28|42
1645601370000|2022-02-23 07:29:30|4324.01|4323.41|4324.01|4323.41|4324.01|4323.41|4324.01|4323.41|2
1645601390000|2022-02-23 07:29:50|4323.76|4323.16|4323.76|4323.16|4323.88|4323.28|4323.76|4323.16|10
1645601400000|2022-02-23 07:30:00|4323.51|4322.91|4324.01|4323.41|4324.01|4323.41|4323.51|4322.91|32
1645601410000|2022-02-23 07:30:10|4323.76|4323.16|4324.51|4323.91|4325.01|4324.41|4323.76|4323.16|48
1645601420000|2022-02-23 07:30:20|4324.88|4324.28|4324.88|4324.28|4325.38|4324.78|4324.88|4324.28|9
1645601430000|2022-02-23 07:30:30|4325.01|4324.41|4324.51|4323.91|4325.01|4324.41|4324.51|4323.91|5
1645601440000|2022-02-23 07:30:40|4324.63|4324.03|4325.01|4324.41|4325.01|4324.41|4324.51|4323.91|6
1645601450000|2022-02-23 07:30:50|4324.88|4324.28|4325.01|4324.41|4325.01|4324.41|4324.76|4324.16|6
1645601460000|2022-02-23 07:31:00|4325.76|4325.16|4325.76|4325.16|4325.88|4325.28|4325.63|4325.03|38
1645601470000|2022-02-23 07:31:10|4325.88|4325.28|4326.01|4325.41|4326.01|4325.41|4325.88|4325.28|4
1645601480000|2022-02-23 07:31:20|4326.51|4325.91|4327.01|4326.41|4327.01|4326.41|4326.26|4325.66|52
1645601490000|2022-02-23 07:31:30|4326.88|4326.28|4327.01|4326.41|4327.26|4326.66|4326.76|4326.16|42
1645601500000|2022-02-23 07:31:40|4326.88|4326.28|4327.26|4326.66|4327.26|4326.66|4326.88|4326.28|48
1645601510000|2022-02-23 07:31:50|4327.63|4327.03|4327.51|4326.91|4328.26|4327.66|4327.38|4326.78|139
1645601520000|2022-02-23 07:32:00|4327.63|4327.03|4327.01|4326.41|4327.63|4327.03|4327.01|4326.41|70
1645601530000|2022-02-23 07:32:10|4326.88|4326.28|4327.26|4326.66|4327.51|4326.91|4326.88|4326.28|24
1645601540000|2022-02-23 07:32:20|4327.01|4326.41|4327.01|4326.41|4327.51|4326.91|4327.01|4326.41|21
1645601550000|2022-02-23 07:32:30|4327.26|4326.66|4327.26|4326.66|4327.26|4326.66|4326.76|4326.16|55
1645601560000|2022-02-23 07:32:40|4327.51|4326.91|4327.51|4326.91|4327.51|4326.91|4327.01|4326.41|14
1645601570000|2022-02-23 07:32:50|4327.38|4326.78|4328.01|4327.41|4328.01|4327.41|4327.26|4326.66|23
1645601580000|2022-02-23 07:33:00|4327.76|4327.16|4328.76|4328.16|4328.76|4328.16|4327.76|4327.16|33
1645601590000|2022-02-23 07:33:10|4328.63|4328.03|4328.51|4327.91|4328.76|4328.16|4328.26|4327.66|26
1645601600000|2022-02-23 07:33:20|4328.76|4328.16|4328.76|4328.16|4328.76|4328.16|4328.01|4327.41|28
1645601610000|2022-02-23 07:33:30|4328.51|4327.91|4328.26|4327.66|4329.01|4328.41|4328.26|4327.66|117
1645601620000|2022-02-23 07:33:40|4328.01|4327.41|4327.76|4327.16|4328.26|4327.66|4327.76|4327.16|7
1645601630000|2022-02-23 07:33:50|4327.63|4327.03|4327.01|4326.41|4327.63|4327.03|4327.01|4326.41|67
1645601640000|2022-02-23 07:34:00|4326.76|4326.16|4327.01|4326.41|4327.26|4326.66|4326.76|4326.16|23
1645601650000|2022-02-23 07:34:10|4326.88|4326.28|4327.26|4326.66|4327.26|4326.66|4326.88|4326.28|44
1645601660000|2022-02-23 07:34:20|4327.38|4326.78|4327.01|4326.41|4327.51|4326.91|4327.01|4326.41|27
1645601670000|2022-02-23 07:34:30|4326.88|4326.28|4326.76|4326.16|4326.88|4326.28|4326.51|4325.91|28
1645601680000|2022-02-23 07:34:40|4326.51|4325.91|4326.76|4326.16|4326.88|4326.28|4326.51|4325.91|14
1645601690000|2022-02-23 07:34:50|4327.26|4326.66|4327.26|4326.66|4327.26|4326.66|4327.26|4326.66|14
1645601700000|2022-02-23 07:35:00|4327.76|4327.16|4327.63|4327.03|4327.76|4327.16|4327.26|4326.66|21
1645601710000|2022-02-23 07:35:10|4327.51|4326.91|4327.51|4326.91|4327.51|4326.91|4327.51|4326.91|1
1645601720000|2022-02-23 07:35:20|4327.38|4326.78|4327.51|4326.91|4327.51|4326.91|4327.26|4326.66|4
1645601730000|2022-02-23 07:35:30|4327.38|4326.78|4327.13|4326.53|4327.38|4326.78|4326.88|4326.28|28
1645601740000|2022-02-23 07:35:40|4327.26|4326.66|4327.26|4326.66|4327.51|4326.91|4327.26|4326.66|8
1645601750000|2022-02-23 07:35:50|4327.51|4326.91|4327.13|4326.53|4327.63|4327.03|4327.01|4326.41|10
1645601760000|2022-02-23 07:36:00|4327.26|4326.66|4326.76|4326.16|4327.26|4326.66|4326.76|4326.16|11
1645601770000|2022-02-23 07:36:10|4326.51|4325.91|4326.26|4325.66|4326.51|4325.91|4326.26|4325.66|14
1645601780000|2022-02-23 07:36:20|4326.51|4325.91|4326.51|4325.91|4326.63|4326.03|4326.38|4325.78|32
1645601790000|2022-02-23 07:36:30|4326.63|4326.03|4326.51|4325.91|4326.63|4326.03|4326.01|4325.41|16
1645601800000|2022-02-23 07:36:40|4326.38|4325.78|4326.76|4326.16|4326.76|4326.16|4326.38|4325.78|42
1645601810000|2022-02-23 07:36:50|4326.88|4326.28|4326.76|4326.16|4327.01|4326.41|4326.63|4326.03|11
1645601820000|2022-02-23 07:37:00|4327.01|4326.41|4326.76|4326.16|4327.01|4326.41|4326.76|4326.16|28
1645601830000|2022-02-23 07:37:10|4326.51|4325.91|4326.63|4326.03|4326.76|4326.16|4326.51|4325.91|19
1645601840000|2022-02-23 07:37:20|4326.76|4326.16|4326.26|4325.66|4326.76|4326.16|4326.26|4325.66|19
1645601850000|2022-02-23 07:37:30|4326.13|4325.53|4326.38|4325.78|4326.38|4325.78|4326.01|4325.41|22
1645601860000|2022-02-23 07:37:40|4326.51|4325.91|4326.51|4325.91|4326.88|4326.28|4326.51|4325.91|9
1645601870000|2022-02-23 07:37:50|4326.38|4325.78|4326.76|4326.16|4326.88|4326.28|4326.38|4325.78|15
1645601880000|2022-02-23 07:38:00|4326.63|4326.03|4326.51|4325.91|4326.76|4326.16|4326.51|4325.91|10
1645601890000|2022-02-23 07:38:10|4326.26|4325.66|4326.51|4325.91|4326.51|4325.91|4325.88|4325.28|107
1645601900000|2022-02-23 07:38:20|4326.63|4326.03|4326.76|4326.16|4326.76|4326.16|4326.51|4325.91|7
1645601910000|2022-02-23 07:38:30|4327.01|4326.41|4326.88|4326.28|4327.01|4326.41|4326.88|4326.28|20
1645601920000|2022-02-23 07:38:40|4327.01|4326.41|4327.88|4327.28|4328.01|4327.41|4327.01|4326.41|53
1645601930000|2022-02-23 07:38:50|4327.76|4327.16|4328.01|4327.41|4328.01|4327.41|4327.76|4327.16|10
1645601940000|2022-02-23 07:39:00|4327.88|4327.28|4328.51|4327.91|4328.51|4327.91|4327.76|4327.16|46
1645601950000|2022-02-23 07:39:10|4328.38|4327.78|4328.38|4327.78|4328.51|4327.91|4328.26|4327.66|40
1645601960000|2022-02-23 07:39:20|4328.26|4327.66|4328.01|4327.41|4328.51|4327.91|4328.01|4327.41|13
1645601970000|2022-02-23 07:39:30|4328.13|4327.53|4328.26|4327.66|4328.26|4327.66|4328.01|4327.41|6
1645601980000|2022-02-23 07:39:40|4328.51|4327.91|4329.01|4328.41|4329.26|4328.66|4328.51|4327.91|43
1645601990000|2022-02-23 07:39:50|4329.26|4328.66|4330.51|4329.91|4330.51|4329.91|4329.01|4328.41|141
1645602000000|2022-02-23 07:40:00|4330.63|4330.03|4330.88|4330.28|4330.88|4330.28|4330.26|4329.66|119
1645602010000|2022-02-23 07:40:10|4330.76|4330.16|4330.76|4330.16|4331.26|4330.66|4330.26|4329.66|90
1645602020000|2022-02-23 07:40:20|4330.63|4330.03|4329.26|4328.66|4330.63|4330.03|4329.26|4328.66|66
1645602030000|2022-02-23 07:40:30|4329.01|4328.41|4329.01|4328.41|4329.26|4328.66|4328.76|4328.16|43
1645602040000|2022-02-23 07:40:40|4329.13|4328.53|4330.01|4329.41|4330.01|4329.41|4329.01|4328.41|22
1645602050000|2022-02-23 07:40:50|4329.76|4329.16|4329.26|4328.66|4330.01|4329.41|4329.26|4328.66|18
1645602060000|2022-02-23 07:41:00|4329.38|4328.78|4330.26|4329.66|4330.26|4329.66|4329.26|4328.66|39
1645602070000|2022-02-23 07:41:10|4330.01|4329.41|4330.26|4329.66|4330.26|4329.66|4330.01|4329.41|19
1645602080000|2022-02-23 07:41:20|4330.13|4329.53|4330.76|4330.16|4330.76|4330.16|4330.01|4329.41|46
1645602090000|2022-02-23 07:41:30|4330.51|4329.91|4330.76|4330.16|4330.76|4330.16|4330.51|4329.91|13
1645602100000|2022-02-23 07:41:40|4330.63|4330.03|4331.01|4330.41|4331.26|4330.66|4330.63|4330.03|22
1645602110000|2022-02-23 07:41:50|4331.26|4330.66|4331.01|4330.41|4331.51|4330.91|4331.01|4330.41|19
1645602120000|2022-02-23 07:42:00|4331.13|4330.53|4331.51|4330.91|4331.51|4330.91|4330.51|4329.91|57
1645602130000|2022-02-23 07:42:10|4331.26|4330.66|4331.26|4330.66|4331.51|4330.91|4330.88|4330.28|37
1645602140000|2022-02-23 07:42:20|4331.51|4330.91|4330.88|4330.28|4331.51|4330.91|4330.76|4330.16|27
1645602150000|2022-02-23 07:42:30|4331.01|4330.41|4331.01|4330.41|4331.13|4330.53|4330.76|4330.16|31
1645602160000|2022-02-23 07:42:40|4331.26|4330.66|4331.26|4330.66|4331.51|4330.91|4330.76|4330.16|23
1645602170000|2022-02-23 07:42:50|4331.38|4330.78|4331.51|4330.91|4331.51|4330.91|4331.01|4330.41|29
1645602180000|2022-02-23 07:43:00|4332.01|4331.41|4330.76|4330.16|4332.01|4331.41|4330.76|4330.16|70
1645602190000|2022-02-23 07:43:10|4330.13|4329.53|4330.01|4329.41|4330.26|4329.66|4329.76|4329.16|41
1645602200000|2022-02-23 07:43:20|4329.76|4329.16|4330.01|4329.41|4330.26|4329.66|4329.76|4329.16|41
1645602210000|2022-02-23 07:43:30|4329.88|4329.28|4330.26|4329.66|4330.26|4329.66|4329.76|4329.16|8
1645602220000|2022-02-23 07:43:40|4330.01|4329.41|4329.76|4329.16|4330.26|4329.66|4329.51|4328.91|19
1645602230000|2022-02-23 07:43:50|4329.63|4329.03|4329.38|4328.78|4329.76|4329.16|4329.38|4328.78|16
1645602240000|2022-02-23 07:44:00|4329.51|4328.91|4330.01|4329.41|4330.01|4329.41|4329.51|4328.91|13
1645602250000|2022-02-23 07:44:10|4330.26|4329.66|4330.76|4330.16|4330.88|4330.28|4330.26|4329.66|24
1645602260000|2022-02-23 07:44:20|4330.88|4330.28|4330.76|4330.16|4331.01|4330.41|4330.76|4330.16|14
1645602270000|2022-02-23 07:44:30|4330.51|4329.91|4330.26|4329.66|4330.51|4329.91|4330.01|4329.41|22
1645602280000|2022-02-23 07:44:40|4330.51|4329.91|4330.01|4329.41|4330.51|4329.91|4330.01|4329.41|9
1645602290000|2022-02-23 07:44:50|4329.76|4329.16|4329.63|4329.03|4329.76|4329.16|4329.51|4328.91|16
1645602300000|2022-02-23 07:45:00|4329.76|4329.16|4329.26|4328.66|4330.01|4329.41|4329.26|4328.66|32
1645602310000|2022-02-23 07:45:10|4329.01|4328.41|4328.76|4328.16|4329.13|4328.53|4328.38|4327.78|82
1645602320000|2022-02-23 07:45:20|4328.88|4328.28|4328.51|4327.91|4329.01|4328.41|4328.26|4327.66|30
1645602330000|2022-02-23 07:45:30|4328.63|4328.03|4328.76|4328.16|4329.01|4328.41|4328.51|4327.91|15
1645602340000|2022-02-23 07:45:40|4329.01|4328.41|4327.76|4327.16|4329.01|4328.41|4327.76|4327.16|73
1645602350000|2022-02-23 07:45:50|4328.01|4327.41|4327.76|4327.16|4328.01|4327.41|4327.76|4327.16|35
1645602360000|2022-02-23 07:46:00|4327.88|4327.28|4327.63|4327.03|4328.26|4327.66|4327.63|4327.03|40
1645602370000|2022-02-23 07:46:10|4327.51|4326.91|4327.76|4327.16|4327.88|4327.28|4327.51|4326.91|18
1645602380000|2022-02-23 07:46:20|4327.51|4326.91|4327.76|4327.16|4327.88|4327.28|4327.26|4326.66|13
1645602390000|2022-02-23 07:46:30|4328.01|4327.41|4328.26|4327.66|4328.26|4327.66|4328.01|4327.41|16
1645602400000|2022-02-23 07:46:40|4328.63|4328.03|4329.26|4328.66|4329.38|4328.78|4328.51|4327.91|63
1645602410000|2022-02-23 07:46:50|4329.01|4328.41|4329.01|4328.41|4329.01|4328.41|4328.76|4328.16|21
1645602420000|2022-02-23 07:47:00|4328.88|4328.28|4328.63|4328.03|4328.88|4328.28|4328.26|4327.66|11
1645602430000|2022-02-23 07:47:10|4328.51|4327.91|4328.51|4327.91|4329.01|4328.41|4328.51|4327.91|8
1645602440000|2022-02-23 07:47:20|4328.76|4328.16|4328.76|4328.16|4328.88|4328.28|4328.51|4327.91|20
1645602450000|2022-02-23 07:47:30|4329.01|4328.41|4328.51|4327.91|4329.01|4328.41|4328.26|4327.66|14
1645602460000|2022-02-23 07:47:40|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|4328.13|4327.53|17
1645602470000|2022-02-23 07:47:50|4328.01|4327.41|4328.38|4327.78|4328.51|4327.91|4328.01|4327.41|10
1645602480000|2022-02-23 07:48:00|4328.26|4327.66|4327.76|4327.16|4328.38|4327.78|4327.63|4327.03|25
1645602490000|2022-02-23 07:48:10|4327.63|4327.03|4327.01|4326.41|4327.76|4327.16|4327.01|4326.41|38
1645602500000|2022-02-23 07:48:20|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|4326.51|4325.91|57
1645602510000|2022-02-23 07:48:30|4326.76|4326.16|4327.01|4326.41|4327.01|4326.41|4326.76|4326.16|62
1645602520000|2022-02-23 07:48:40|4327.13|4326.53|4327.13|4326.53|4327.13|4326.53|4327.13|4326.53|34
1645602530000|2022-02-23 07:48:50|4327.26|4326.66|4326.76|4326.16|4327.26|4326.66|4326.51|4325.91|25
1645602540000|2022-02-23 07:49:00|4327.01|4326.41|4326.76|4326.16|4327.26|4326.66|4326.76|4326.16|15
1645602550000|2022-02-23 07:49:10|4326.88|4326.28|4326.88|4326.28|4326.88|4326.28|4326.88|4326.28|4
1645602560000|2022-02-23 07:49:20|4326.76|4326.16|4326.76|4326.16|4327.01|4326.41|4326.51|4325.91|20
1645602570000|2022-02-23 07:49:30|4327.26|4326.66|4327.26|4326.66|4327.51|4326.91|4327.26|4326.66|54
1645602580000|2022-02-23 07:49:40|4327.13|4326.53|4327.26|4326.66|4327.51|4326.91|4327.13|4326.53|14
1645602590000|2022-02-23 07:49:50|4327.13|4326.53|4327.26|4326.66|4327.51|4326.91|4327.13|4326.53|10
1645602600000|2022-02-23 07:50:00|4327.38|4326.78|4327.51|4326.91|4327.63|4327.03|4327.26|4326.66|36
1645602610000|2022-02-23 07:50:10|4327.26|4326.66|4327.76|4327.16|4327.76|4327.16|4327.26|4326.66|8
1645602620000|2022-02-23 07:50:20|4327.51|4326.91|4327.01|4326.41|4327.51|4326.91|4327.01|4326.41|11
1645602630000|2022-02-23 07:50:30|4327.26|4326.66|4327.51|4326.91|4327.51|4326.91|4327.26|4326.66|6
1645602640000|2022-02-23 07:50:40|4327.26|4326.66|4327.13|4326.53|4327.26|4326.66|4327.01|4326.41|5
1645602650000|2022-02-23 07:50:50|4327.01|4326.41|4327.26|4326.66|4327.26|4326.66|4326.76|4326.16|19
1645602660000|2022-02-23 07:51:00|4327.51|4326.91|4328.76|4328.16|4328.76|4328.16|4327.38|4326.78|109
1645602670000|2022-02-23 07:51:10|4328.51|4327.91|4328.51|4327.91|4328.76|4328.16|4328.26|4327.66|37
1645602680000|2022-02-23 07:51:20|4328.63|4328.03|4327.01|4326.41|4328.63|4328.03|4326.76|4326.16|83
1645602690000|2022-02-23 07:51:30|4327.26|4326.66|4327.01|4326.41|4327.26|4326.66|4327.01|4326.41|19
1645602700000|2022-02-23 07:51:40|4327.13|4326.53|4327.26|4326.66|4327.26|4326.66|4326.26|4325.66|51
1645602710000|2022-02-23 07:51:50|4327.38|4326.78|4327.26|4326.66|4327.51|4326.91|4327.01|4326.41|14
1645602720000|2022-02-23 07:52:00|4326.88|4326.28|4327.01|4326.41|4327.13|4326.53|4326.63|4326.03|15
1645602730000|2022-02-23 07:52:10|4326.88|4326.28|4327.01|4326.41|4327.01|4326.41|4326.63|4326.03|3
1645602740000|2022-02-23 07:52:20|4327.26|4326.66|4326.88|4326.28|4327.26|4326.66|4326.63|4326.03|29
1645602750000|2022-02-23 07:52:30|4326.76|4326.16|4326.01|4325.41|4326.76|4326.16|4326.01|4325.41|30
1645602760000|2022-02-23 07:52:40|4326.13|4325.53|4326.76|4326.16|4326.76|4326.16|4326.13|4325.53|5
1645602770000|2022-02-23 07:52:50|4326.63|4326.03|4326.76|4326.16|4326.76|4326.16|4326.51|4325.91|9
1645602780000|2022-02-23 07:53:00|4326.63|4326.03|4326.26|4325.66|4327.26|4326.66|4326.26|4325.66|33
1645602790000|2022-02-23 07:53:10|4326.01|4325.41|4326.26|4325.66|4326.63|4326.03|4326.01|4325.41|24
1645602800000|2022-02-23 07:53:20|4327.01|4326.41|4327.38|4326.78|4327.76|4327.16|4327.01|4326.41|21
1645602810000|2022-02-23 07:53:30|4327.51|4326.91|4327.76|4327.16|4328.01|4327.41|4327.51|4326.91|18
1645602820000|2022-02-23 07:53:40|4327.51|4326.91|4327.51|4326.91|4327.63|4327.03|4327.38|4326.78|20
1645602830000|2022-02-23 07:53:50|4327.76|4327.16|4327.26|4326.66|4327.76|4327.16|4327.13|4326.53|15
1645602840000|2022-02-23 07:54:00|4327.51|4326.91|4328.13|4327.53|4328.13|4327.53|4327.51|4326.91|16
1645602850000|2022-02-23 07:54:10|4328.01|4327.41|4328.01|4327.41|4328.26|4327.66|4328.01|4327.41|20
1645602860000|2022-02-23 07:54:20|4327.63|4327.03|4327.76|4327.16|4327.76|4327.16|4327.51|4326.91|5
1645602870000|2022-02-23 07:54:30|4327.63|4327.03|4327.51|4326.91|4327.76|4327.16|4327.51|4326.91|2
1645602880000|2022-02-23 07:54:40|4327.26|4326.66|4327.76|4327.16|4327.76|4327.16|4326.76|4326.16|48
1645602890000|2022-02-23 07:54:50|4327.63|4327.03|4328.01|4327.41|4328.01|4327.41|4327.38|4326.78|25
1645602900000|2022-02-23 07:55:00|4328.13|4327.53|4328.26|4327.66|4329.01|4328.41|4328.13|4327.53|52
1645602910000|2022-02-23 07:55:10|4328.38|4327.78|4327.01|4326.41|4328.38|4327.78|4326.76|4326.16|92
1645602920000|2022-02-23 07:55:20|4327.13|4326.53|4326.51|4325.91|4327.13|4326.53|4326.51|4325.91|16
1645602930000|2022-02-23 07:55:30|4326.63|4326.03|4327.26|4326.66|4327.26|4326.66|4326.63|4326.03|16
1645602940000|2022-02-23 07:55:40|4327.01|4326.41|4326.63|4326.03|4327.01|4326.41|4326.51|4325.91|33
1645602950000|2022-02-23 07:55:50|4326.51|4325.91|4326.76|4326.16|4326.76|4326.16|4326.51|4325.91|8
1645602960000|2022-02-23 07:56:00|4326.63|4326.03|4326.88|4326.28|4326.88|4326.28|4326.63|4326.03|3
1645602970000|2022-02-23 07:56:10|4326.76|4326.16|4327.26|4326.66|4327.51|4326.91|4326.76|4326.16|21
1645602980000|2022-02-23 07:56:20|4327.51|4326.91|4327.26|4326.66|4327.51|4326.91|4327.26|4326.66|20
1645602990000|2022-02-23 07:56:30|4327.13|4326.53|4327.26|4326.66|4327.26|4326.66|4327.01|4326.41|1
1645603000000|2022-02-23 07:56:40|4327.01|4326.41|4326.88|4326.28|4327.38|4326.78|4326.76|4326.16|19
1645603010000|2022-02-23 07:56:50|4326.76|4326.16|4326.26|4325.66|4327.01|4326.41|4326.26|4325.66|53
1645603020000|2022-02-23 07:57:00|4326.38|4325.78|4325.63|4325.03|4326.51|4325.91|4325.63|4325.03|66
1645603030000|2022-02-23 07:57:10|4325.88|4325.28|4325.76|4325.16|4326.26|4325.66|4325.63|4325.03|15
1645603040000|2022-02-23 07:57:20|4326.01|4325.41|4326.76|4326.16|4327.26|4326.66|4326.01|4325.41|51
1645603050000|2022-02-23 07:57:30|4326.88|4326.28|4326.63|4326.03|4326.88|4326.28|4326.51|4325.91|2
1645603060000|2022-02-23 07:57:40|4326.51|4325.91|4327.51|4326.91|4327.51|4326.91|4326.51|4325.91|21
1645603070000|2022-02-23 07:57:50|4327.76|4327.16|4328.26|4327.66|4328.26|4327.66|4327.26|4326.66|66
1645603080000|2022-02-23 07:58:00|4328.13|4327.53|4329.26|4328.66|4329.26|4328.66|4328.13|4327.53|82
1645603090000|2022-02-23 07:58:10|4329.51|4328.91|4329.26|4328.66|4329.51|4328.91|4329.26|4328.66|61
1645603100000|2022-02-23 07:58:20|4329.13|4328.53|4328.76|4328.16|4329.13|4328.53|4328.76|4328.16|31
1645603110000|2022-02-23 07:58:30|4328.51|4327.91|4327.88|4327.28|4328.76|4328.16|4327.88|4327.28|21
1645603120000|2022-02-23 07:58:40|4327.76|4327.16|4328.01|4327.41|4328.01|4327.41|4327.38|4326.78|18
1645603130000|2022-02-23 07:58:50|4327.76|4327.16|4328.26|4327.66|4328.26|4327.66|4327.76|4327.16|44
1645603140000|2022-02-23 07:59:00|4328.01|4327.41|4327.13|4326.53|4328.26|4327.66|4327.13|4326.53|69
1645603150000|2022-02-23 07:59:10|4327.26|4326.66|4327.51|4326.91|4327.51|4326.91|4326.88|4326.28|62
1645603160000|2022-02-23 07:59:20|4327.38|4326.78|4327.26|4326.66|4327.51|4326.91|4327.13|4326.53|9
1645603170000|2022-02-23 07:59:30|4327.01|4326.41|4327.51|4326.91|4327.51|4326.91|4327.01|4326.41|25
1645603180000|2022-02-23 07:59:40|4327.88|4327.28|4328.51|4327.91|4328.51|4327.91|4327.63|4327.03|72
1645603190000|2022-02-23 07:59:50|4328.63|4328.03|4328.51|4327.91|4328.76|4328.16|4327.76|4327.16|47
1645603200000|2022-02-23 08:00:00|4329.13|4328.53|4326.51|4325.91|4329.13|4328.53|4326.26|4325.66|187
1645603210000|2022-02-23 08:00:10|4326.76|4326.16|4328.01|4327.41|4328.01|4327.41|4325.51|4324.91|196
1645603220000|2022-02-23 08:00:20|4327.76|4327.16|4326.26|4325.66|4327.76|4327.16|4325.76|4325.16|100
1645603230000|2022-02-23 08:00:30|4326.13|4325.53|4326.76|4326.16|4327.26|4326.66|4325.88|4325.28|190
1645603240000|2022-02-23 08:00:40|4327.01|4326.41|4327.26|4326.66|4328.26|4327.66|4327.01|4326.41|204
1645603250000|2022-02-23 08:00:50|4327.76|4327.16|4329.76|4329.16|4330.01|4329.41|4327.76|4327.16|134
1645603260000|2022-02-23 08:01:00|4330.01|4329.41|4328.76|4328.16|4330.76|4330.16|4328.76|4328.16|212
1645603270000|2022-02-23 08:01:10|4328.51|4327.91|4327.51|4326.91|4328.51|4327.91|4327.51|4326.91|66
1645603280000|2022-02-23 08:01:20|4327.63|4327.03|4326.01|4325.41|4327.76|4327.16|4326.01|4325.41|88
1645603290000|2022-02-23 08:01:30|4325.88|4325.28|4323.76|4323.16|4325.88|4325.28|4323.76|4323.16|240
1645603300000|2022-02-23 08:01:40|4323.51|4322.91|4326.76|4326.16|4326.76|4326.16|4323.26|4322.66|267
1645603310000|2022-02-23 08:01:50|4326.51|4325.91|4328.01|4327.41|4328.26|4327.66|4326.26|4325.66|115
1645603320000|2022-02-23 08:02:00|4327.88|4327.28|4329.76|4329.16|4329.76|4329.16|4327.13|4326.53|138
1645603330000|2022-02-23 08:02:10|4330.01|4329.41|4330.76|4330.16|4330.76|4330.16|4329.26|4328.66|110
1645603340000|2022-02-23 08:02:20|4330.51|4329.91|4330.38|4329.78|4330.51|4329.91|4329.51|4328.91|93
1645603350000|2022-02-23 08:02:30|4330.51|4329.91|4330.26|4329.66|4331.38|4330.78|4330.26|4329.66|122
1645603360000|2022-02-23 08:02:40|4329.76|4329.16|4328.76|4328.16|4330.26|4329.66|4328.76|4328.16|85
1645603370000|2022-02-23 08:02:50|4329.01|4328.41|4330.13|4329.53|4330.13|4329.53|4328.76|4328.16|87
1645603380000|2022-02-23 08:03:00|4330.26|4329.66|4331.76|4331.16|4332.26|4331.66|4330.01|4329.41|205
1645603390000|2022-02-23 08:03:10|4331.88|4331.28|4330.51|4329.91|4332.01|4331.41|4330.38|4329.78|97
1645603400000|2022-02-23 08:03:20|4330.26|4329.66|4328.01|4327.41|4330.26|4329.66|4328.01|4327.41|107
1645603410000|2022-02-23 08:03:30|4327.88|4327.28|4329.76|4329.16|4329.76|4329.16|4327.01|4326.41|163
1645603420000|2022-02-23 08:03:40|4330.01|4329.41|4330.76|4330.16|4331.26|4330.66|4329.76|4329.16|93
1645603430000|2022-02-23 08:03:50|4331.26|4330.66|4331.76|4331.16|4332.01|4331.41|4331.26|4330.66|206
1645603440000|2022-02-23 08:04:00|4331.63|4331.03|4332.38|4331.78|4332.51|4331.91|4331.38|4330.78|57
1645603450000|2022-02-23 08:04:10|4332.26|4331.66|4332.76|4332.16|4332.76|4332.16|4332.01|4331.41|180
1645603460000|2022-02-23 08:04:20|4332.51|4331.91|4332.01|4331.41|4332.51|4331.91|4331.76|4331.16|108
1645603470000|2022-02-23 08:04:30|4332.26|4331.66|4332.26|4331.66|4332.76|4332.16|4331.88|4331.28|99
1645603480000|2022-02-23 08:04:40|4332.13|4331.53|4333.51|4332.91|4333.76|4333.16|4332.01|4331.41|447
1645603490000|2022-02-23 08:04:50|4333.63|4333.03|4334.26|4333.66|4334.51|4333.91|4333.63|4333.03|189
1645603500000|2022-02-23 08:05:00|4334.13|4333.53|4333.88|4333.28|4334.38|4333.78|4332.76|4332.16|140
1645603510000|2022-02-23 08:05:10|4333.76|4333.16|4333.63|4333.03|4334.01|4333.41|4332.76|4332.16|89
1645603520000|2022-02-23 08:05:20|4334.01|4333.41|4333.13|4332.53|4334.26|4333.66|4333.13|4332.53|168
1645603530000|2022-02-23 08:05:30|4333.51|4332.91|4333.63|4333.03|4334.26|4333.66|4333.13|4332.53|40
1645603540000|2022-02-23 08:05:40|4333.76|4333.16|4334.13|4333.53|4334.26|4333.66|4333.51|4332.91|47
1645603550000|2022-02-23 08:05:50|4334.26|4333.66|4333.01|4332.41|4334.26|4333.66|4333.01|4332.41|64
1645603560000|2022-02-23 08:06:00|4333.13|4332.53|4332.01|4331.41|4333.13|4332.53|4331.76|4331.16|159
1645603570000|2022-02-23 08:06:10|4332.51|4331.91|4333.51|4332.91|4333.51|4332.91|4332.51|4331.91|45
1645603580000|2022-02-23 08:06:20|4333.63|4333.03|4334.01|4333.41|4334.01|4333.41|4333.26|4332.66|41
1645603590000|2022-02-23 08:06:30|4333.88|4333.28|4332.26|4331.66|4334.01|4333.41|4332.26|4331.66|79
1645603600000|2022-02-23 08:06:40|4332.01|4331.41|4332.76|4332.16|4332.76|4332.16|4332.01|4331.41|55
1645603610000|2022-02-23 08:06:50|4332.88|4332.28|4331.51|4330.91|4332.88|4332.28|4331.38|4330.78|52
1645603620000|2022-02-23 08:07:00|4331.63|4331.03|4331.38|4330.78|4332.51|4331.91|4331.38|4330.78|95
1645603630000|2022-02-23 08:07:10|4331.51|4330.91|4332.51|4331.91|4332.76|4332.16|4331.26|4330.66|69
1645603640000|2022-02-23 08:07:20|4332.76|4332.16|4333.26|4332.66|4333.26|4332.66|4332.51|4331.91|129
1645603650000|2022-02-23 08:07:30|4333.51|4332.91|4332.26|4331.66|4333.76|4333.16|4332.26|4331.66|232
1645603660000|2022-02-23 08:07:40|4332.13|4331.53|4333.76|4333.16|4333.76|4333.16|4332.13|4331.53|160
1645603670000|2022-02-23 08:07:50|4333.51|4332.91|4333.26|4332.66|4333.76|4333.16|4333.26|4332.66|61
1645603680000|2022-02-23 08:08:00|4333.38|4332.78|4334.51|4333.91|4334.51|4333.91|4333.38|4332.78|177
1645603690000|2022-02-23 08:08:10|4334.01|4333.41|4333.88|4333.28|4334.51|4333.91|4333.88|4333.28|137
1645603700000|2022-02-23 08:08:20|4333.76|4333.16|4334.01|4333.41|4334.51|4333.91|4333.51|4332.91|251
1645603710000|2022-02-23 08:08:30|4334.26|4333.66|4334.26|4333.66|4334.26|4333.66|4333.88|4333.28|34
1645603720000|2022-02-23 08:08:40|4334.13|4333.53|4334.26|4333.66|4334.51|4333.91|4333.76|4333.16|57
1645603730000|2022-02-23 08:08:50|4334.51|4333.91|4334.38|4333.78|4334.51|4333.91|4334.01|4333.41|40
1645603740000|2022-02-23 08:09:00|4334.26|4333.66|4334.51|4333.91|4334.51|4333.91|4333.76|4333.16|73
1645603750000|2022-02-23 08:09:10|4334.38|4333.78|4334.51|4333.91|4334.51|4333.91|4334.26|4333.66|155
1645603760000|2022-02-23 08:09:20|4334.38|4333.78|4334.26|4333.66|4334.38|4333.78|4334.26|4333.66|375
1645603770000|2022-02-23 08:09:30|4334.51|4333.91|4334.01|4333.41|4334.51|4333.91|4333.76|4333.16|216
1645603780000|2022-02-23 08:09:40|4333.76|4333.16|4334.51|4333.91|4334.51|4333.91|4333.76|4333.16|139
1645603790000|2022-02-23 08:09:50|4334.26|4333.66|4334.51|4333.91|4334.51|4333.91|4334.26|4333.66|103
1645603800000|2022-02-23 08:10:00|4334.26|4333.66|4334.51|4333.91|4334.51|4333.91|4334.26|4333.66|377
1645603810000|2022-02-23 08:10:10|4334.26|4333.66|4337.26|4336.66|4337.38|4336.78|4334.26|4333.66|806
1645603820000|2022-02-23 08:10:20|4337.51|4336.91|4337.51|4336.91|4338.51|4337.91|4337.51|4336.91|882
1645603830000|2022-02-23 08:10:30|4337.26|4336.66|4337.01|4336.41|4337.51|4336.91|4337.01|4336.41|109
1645603840000|2022-02-23 08:10:40|4337.26|4336.66|4335.63|4335.03|4337.26|4336.66|4335.38|4334.78|150
1645603850000|2022-02-23 08:10:50|4335.51|4334.91|4335.76|4335.16|4335.76|4335.16|4335.26|4334.66|85
1645603860000|2022-02-23 08:11:00|4335.51|4334.91|4336.26|4335.66|4336.26|4335.66|4335.38|4334.78|158
1645603870000|2022-02-23 08:11:10|4336.01|4335.41|4338.01|4337.41|4338.01|4337.41|4335.76|4335.16|93
1645603880000|2022-02-23 08:11:20|4337.76|4337.16|4338.26|4337.66|4338.51|4337.91|4337.76|4337.16|106
1645603890000|2022-02-23 08:11:30|4338.13|4337.53|4338.51|4337.91|4338.51|4337.91|4337.76|4337.16|50
1645603900000|2022-02-23 08:11:40|4339.51|4338.91|4339.76|4339.16|4339.76|4339.16|4339.26|4338.66|420
1645603910000|2022-02-23 08:11:50|4340.01|4339.41|4339.38|4338.78|4340.01|4339.41|4338.76|4338.16|554
1645603920000|2022-02-23 08:12:00|4339.01|4338.41|4339.51|4338.91|4340.01|4339.41|4338.88|4338.28|129
1645603930000|2022-02-23 08:12:10|4339.38|4338.78|4339.51|4338.91|4339.51|4338.91|4338.51|4337.91|131
1645603940000|2022-02-23 08:12:20|4339.38|4338.78|4339.01|4338.41|4339.51|4338.91|4338.51|4337.91|86
1645603950000|2022-02-23 08:12:30|4338.88|4338.28|4338.76|4338.16|4339.26|4338.66|4338.63|4338.03|49
1645603960000|2022-02-23 08:12:40|4339.01|4338.41|4338.76|4338.16|4339.76|4339.16|4338.76|4338.16|148
1645603970000|2022-02-23 08:12:50|4338.88|4338.28|4339.01|4338.41|4339.13|4338.53|4338.76|4338.16|37
1645603980000|2022-02-23 08:13:00|4339.26|4338.66|4339.51|4338.91|4340.01|4339.41|4339.13|4338.53|160
1645603990000|2022-02-23 08:13:10|4339.63|4339.03|4340.01|4339.41|4340.01|4339.41|4339.51|4338.91|298
1645604000000|2022-02-23 08:13:20|4339.76|4339.16|4340.01|4339.41|4340.01|4339.41|4339.51|4338.91|120
1645604010000|2022-02-23 08:13:30|4339.88|4339.28|4339.88|4339.28|4339.88|4339.28|4339.88|4339.28|501
1645604020000|2022-02-23 08:13:40|4339.76|4339.16|4339.51|4338.91|4340.01|4339.41|4339.51|4338.91|59
1645604030000|2022-02-23 08:13:50|4339.26|4338.66|4339.26|4338.66|4339.51|4338.91|4339.26|4338.66|75
1645604040000|2022-02-23 08:14:00|4338.76|4338.16|4339.26|4338.66|4339.76|4339.16|4338.76|4338.16|198
1645604050000|2022-02-23 08:14:10|4339.38|4338.78|4338.51|4337.91|4339.51|4338.91|4338.26|4337.66|82
1645604060000|2022-02-23 08:14:20|4338.63|4338.03|4339.01|4338.41|4339.01|4338.41|4338.51|4337.91|34
1645604070000|2022-02-23 08:14:30|4339.26|4338.66|4338.63|4338.03|4339.26|4338.66|4338.51|4337.91|53
1645604080000|2022-02-23 08:14:40|4338.76|4338.16|4339.26|4338.66|4339.51|4338.91|4338.76|4338.16|44
1645604090000|2022-02-23 08:14:50|4339.38|4338.78|4339.38|4338.78|4339.76|4339.16|4339.26|4338.66|91
1645604100000|2022-02-23 08:15:00|4339.51|4338.91|4338.76|4338.16|4339.63|4339.03|4338.76|4338.16|186
1645604110000|2022-02-23 08:15:10|4339.01|4338.41|4339.01|4338.41|4339.26|4338.66|4338.38|4337.78|270
1645604120000|2022-02-23 08:15:20|4339.26|4338.66|4338.51|4337.91|4339.38|4338.78|4338.51|4337.91|70
1645604130000|2022-02-23 08:15:30|4338.38|4337.78|4338.38|4337.78|4338.76|4338.16|4338.26|4337.66|31
1645604140000|2022-02-23 08:15:40|4338.51|4337.91|4338.51|4337.91|4338.51|4337.91|4338.26|4337.66|31
1645604150000|2022-02-23 08:15:50|4338.01|4337.41|4338.51|4337.91|4338.51|4337.91|4337.76|4337.16|94
1645604160000|2022-02-23 08:16:00|4338.63|4338.03|4338.26|4337.66|4339.26|4338.66|4338.01|4337.41|71
1645604170000|2022-02-23 08:16:10|4338.13|4337.53|4338.01|4337.41|4338.26|4337.66|4337.51|4336.91|110
1645604180000|2022-02-23 08:16:20|4337.88|4337.28|4337.76|4337.16|4338.51|4337.91|4337.76|4337.16|29
1645604190000|2022-02-23 08:16:30|4337.88|4337.28|4338.76|4338.16|4338.76|4338.16|4337.76|4337.16|43
1645604200000|2022-02-23 08:16:40|4338.63|4338.03|4337.88|4337.28|4339.26|4338.66|4337.88|4337.28|84
1645604210000|2022-02-23 08:16:50|4338.01|4337.41|4337.51|4336.91|4338.01|4337.41|4337.26|4336.66|57
1645604220000|2022-02-23 08:17:00|4337.38|4336.78|4337.88|4337.28|4338.26|4337.66|4337.26|4336.66|37
1645604230000|2022-02-23 08:17:10|4338.01|4337.41|4338.26|4337.66|4338.26|4337.66|4337.63|4337.03|53
1645604240000|2022-02-23 08:17:20|4338.51|4337.91|4338.51|4337.91|4338.51|4337.91|4338.01|4337.41|12
1645604250000|2022-02-23 08:17:30|4338.63|4338.03|4337.76|4337.16|4338.63|4338.03|4337.76|4337.16|29
1645604260000|2022-02-23 08:17:40|4337.51|4336.91|4337.51|4336.91|4337.76|4337.16|4337.26|4336.66|18
1645604270000|2022-02-23 08:17:50|4337.38|4336.78|4336.76|4336.16|4337.51|4336.91|4336.51|4335.91|193
1645604280000|2022-02-23 08:18:00|4337.13|4336.53|4337.88|4337.28|4338.01|4337.41|4337.13|4336.53|65
1645604290000|2022-02-23 08:18:10|4338.01|4337.41|4338.63|4338.03|4338.88|4338.28|4338.01|4337.41|89
1645604300000|2022-02-23 08:18:20|4338.76|4338.16|4338.76|4338.16|4339.26|4338.66|4338.51|4337.91|46
1645604310000|2022-02-23 08:18:30|4338.63|4338.03|4339.01|4338.41|4339.01|4338.41|4338.26|4337.66|46
1645604320000|2022-02-23 08:18:40|4339.26|4338.66|4339.76|4339.16|4339.88|4339.28|4339.26|4338.66|134
1645604330000|2022-02-23 08:18:50|4339.51|4338.91|4339.26|4338.66|4339.63|4339.03|4339.26|4338.66|71
1645604340000|2022-02-23 08:19:00|4339.51|4338.91|4339.01|4338.41|4339.76|4339.16|4339.01|4338.41|66
1645604350000|2022-02-23 08:19:10|4339.13|4338.53|4338.76|4338.16|4339.51|4338.91|4338.76|4338.16|44
1645604360000|2022-02-23 08:19:20|4338.88|4338.28|4339.26|4338.66|4339.26|4338.66|4338.76|4338.16|53
1645604370000|2022-02-23 08:19:30|4339.51|4338.91|4338.76|4338.16|4339.51|4338.91|4338.63|4338.03|58
1645604380000|2022-02-23 08:19:40|4339.01|4338.41|4338.76|4338.16|4339.01|4338.41|4338.76|4338.16|36
1645604390000|2022-02-23 08:19:50|4339.01|4338.41|4339.01|4338.41|4339.26|4338.66|4338.88|4338.28|32
1645604400000|2022-02-23 08:20:00|4338.88|4338.28|4338.26|4337.66|4339.76|4339.16|4338.01|4337.41|109
1645604410000|2022-02-23 08:20:10|4338.01|4337.41|4338.51|4337.91|4338.51|4337.91|4338.01|4337.41|88
1645604420000|2022-02-23 08:20:20|4338.38|4337.78|4339.01|4338.41|4339.01|4338.41|4338.26|4337.66|21
1645604430000|2022-02-23 08:20:30|4339.26|4338.66|4338.51|4337.91|4339.26|4338.66|4338.51|4337.91|66
1645604440000|2022-02-23 08:20:40|4338.63|4338.03|4339.51|4338.91|4339.51|4338.91|4338.63|4338.03|98
1645604450000|2022-02-23 08:20:50|4339.38|4338.78|4338.76|4338.16|4339.38|4338.78|4338.63|4338.03|66
1645604460000|2022-02-23 08:21:00|4338.63|4338.03|4338.76|4338.16|4339.51|4338.91|4338.63|4338.03|49
1645604470000|2022-02-23 08:21:10|4339.01|4338.41|4339.26|4338.66|4339.26|4338.66|4338.38|4337.78|56
1645604480000|2022-02-23 08:21:20|4339.13|4338.53|4338.63|4338.03|4339.26|4338.66|4338.51|4337.91|35
1645604490000|2022-02-23 08:21:30|4338.76|4338.16|4338.51|4337.91|4339.01|4338.41|4338.51|4337.91|60
1645604500000|2022-02-23 08:21:40|4338.63|4338.03|4337.76|4337.16|4338.63|4338.03|4337.51|4336.91|61
1645604510000|2022-02-23 08:21:50|4337.63|4337.03|4336.76|4336.16|4337.76|4337.16|4336.76|4336.16|74
1645604520000|2022-02-23 08:22:00|4337.01|4336.41|4337.88|4337.28|4338.01|4337.41|4337.01|4336.41|65
1645604530000|2022-02-23 08:22:10|4337.76|4337.16|4338.26|4337.66|4338.38|4337.78|4337.51|4336.91|118
1645604540000|2022-02-23 08:22:20|4338.13|4337.53|4338.01|4337.41|4338.26|4337.66|4338.01|4337.41|65
1645604550000|2022-02-23 08:22:30|4338.51|4337.91|4338.26|4337.66|4338.76|4338.16|4338.01|4337.41|117
1645604560000|2022-02-23 08:22:40|4338.01|4337.41|4338.01|4337.41|4338.26|4337.66|4338.01|4337.41|35
1645604570000|2022-02-23 08:22:50|4338.13|4337.53|4338.01|4337.41|4338.26|4337.66|4338.01|4337.41|8
1645604580000|2022-02-23 08:23:00|4337.26|4336.66|4338.01|4337.41|4338.26|4337.66|4337.26|4336.66|327
1645604590000|2022-02-23 08:23:10|4337.76|4337.16|4339.01|4338.41|4339.01|4338.41|4337.76|4337.16|148
1645604600000|2022-02-23 08:23:20|4339.26|4338.66|4338.76|4338.16|4339.76|4339.16|4338.76|4338.16|135
1645604610000|2022-02-23 08:23:30|4339.01|4338.41|4339.51|4338.91|4339.51|4338.91|4339.01|4338.41|33
1645604620000|2022-02-23 08:23:40|4339.76|4339.16|4339.51|4338.91|4340.01|4339.41|4339.51|4338.91|71
1645604630000|2022-02-23 08:23:50|4339.01|4338.41|4339.26|4338.66|4339.51|4338.91|4339.01|4338.41|34
1645604640000|2022-02-23 08:24:00|4339.01|4338.41|4339.26|4338.66|4339.76|4339.16|4338.76|4338.16|32
1645604650000|2022-02-23 08:24:10|4339.01|4338.41|4338.76|4338.16|4339.01|4338.41|4338.51|4337.91|26
1645604660000|2022-02-23 08:24:20|4338.88|4338.28|4339.38|4338.78|4339.38|4338.78|4338.88|4338.28|34
1645604670000|2022-02-23 08:24:30|4339.26|4338.66|4339.38|4338.78|4339.51|4338.91|4338.76|4338.16|35
1645604680000|2022-02-23 08:24:40|4339.51|4338.91|4339.76|4339.16|4339.76|4339.16|4339.01|4338.41|33
1645604690000|2022-02-23 08:24:50|4339.51|4338.91|4339.63|4339.03|4340.01|4339.41|4339.51|4338.91|69
1645604700000|2022-02-23 08:25:00|4339.76|4339.16|4340.01|4339.41|4340.01|4339.41|4339.51|4338.91|105
1645604710000|2022-02-23 08:25:10|4339.76|4339.16|4339.26|4338.66|4340.01|4339.41|4339.26|4338.66|184
1645604720000|2022-02-23 08:25:20|4339.01|4338.41|4338.76|4338.16|4339.26|4338.66|4338.38|4337.78|77
1645604730000|2022-02-23 08:25:30|4339.01|4338.41|4339.13|4338.53|4339.26|4338.66|4339.01|4338.41|58
1645604740000|2022-02-23 08:25:40|4339.01|4338.41|4338.51|4337.91|4339.01|4338.41|4337.51|4336.91|263
1645604750000|2022-02-23 08:25:50|4338.76|4338.16|4338.26|4337.66|4339.01|4338.41|4338.01|4337.41|126
1645604760000|2022-02-23 08:26:00|4338.01|4337.41|4338.26|4337.66|4338.51|4337.91|4337.88|4337.28|61
1645604770000|2022-02-23 08:26:10|4338.01|4337.41|4338.76|4338.16|4339.01|4338.41|4338.01|4337.41|40
1645604780000|2022-02-23 08:26:20|4338.63|4338.03|4338.76|4338.16|4338.76|4338.16|4338.51|4337.91|32
1645604790000|2022-02-23 08:26:30|4338.63|4338.03|4339.01|4338.41|4339.26|4338.66|4338.51|4337.91|27
1645604800000|2022-02-23 08:26:40|4339.26|4338.66|4339.76|4339.16|4339.76|4339.16|4339.13|4338.53|106
1645604810000|2022-02-23 08:26:50|4339.51|4338.91|4339.76|4339.16|4339.76|4339.16|4339.51|4338.91|107
1645604820000|2022-02-23 08:27:00|4339.63|4339.03|4339.76|4339.16|4339.76|4339.16|4339.26|4338.66|98
1645604830000|2022-02-23 08:27:10|4339.63|4339.03|4339.26|4338.66|4339.63|4339.03|4339.26|4338.66|104
1645604840000|2022-02-23 08:27:20|4339.38|4338.78|4339.63|4339.03|4339.76|4339.16|4339.26|4338.66|49
1645604850000|2022-02-23 08:27:30|4339.51|4338.91|4339.76|4339.16|4339.76|4339.16|4339.51|4338.91|27
1645604860000|2022-02-23 08:27:40|4339.51|4338.91|4339.26|4338.66|4339.51|4338.91|4338.88|4338.28|35
1645604870000|2022-02-23 08:27:50|4339.51|4338.91|4339.51|4338.91|4339.76|4339.16|4339.51|4338.91|104
1645604880000|2022-02-23 08:28:00|4339.63|4339.03|4338.76|4338.16|4339.76|4339.16|4338.76|4338.16|95
1645604890000|2022-02-23 08:28:10|4338.51|4337.91|4339.38|4338.78|4339.51|4338.91|4338.51|4337.91|49
1645604900000|2022-02-23 08:28:20|4339.26|4338.66|4339.51|4338.91|4339.51|4338.91|4339.01|4338.41|21
1645604910000|2022-02-23 08:28:30|4339.76|4339.16|4339.76|4339.16|4339.76|4339.16|4339.51|4338.91|32
1645604920000|2022-02-23 08:28:40|4339.51|4338.91|4339.51|4338.91|4339.51|4338.91|4339.26|4338.66|30
1645604930000|2022-02-23 08:28:50|4339.26|4338.66|4339.26|4338.66|4339.26|4338.66|4339.01|4338.41|72
1645604940000|2022-02-23 08:29:00|4339.01|4338.41|4339.26|4338.66|4339.51|4338.91|4339.01|4338.41|76
1645604950000|2022-02-23 08:29:10|4339.38|4338.78|4339.01|4338.41|4339.88|4339.28|4339.01|4338.41|63
1645604960000|2022-02-23 08:29:20|4339.26|4338.66|4339.13|4338.53|4339.26|4338.66|4339.13|4338.53|14
1645604970000|2022-02-23 08:29:30|4339.01|4338.41|4339.26|4338.66|4339.51|4338.91|4339.01|4338.41|39
1645604980000|2022-02-23 08:29:40|4339.13|4338.53|4339.01|4338.41|4339.51|4338.91|4339.01|4338.41|59
1645604990000|2022-02-23 08:29:50|4338.76|4338.16|4339.13|4338.53|4339.26|4338.66|4338.76|4338.16|81
1645605000000|2022-02-23 08:30:00|4339.26|4338.66|4339.26|4338.66|4339.51|4338.91|4339.01|4338.41|59
1645605010000|2022-02-23 08:30:10|4339.01|4338.41|4338.01|4337.41|4339.01|4338.41|4337.88|4337.28|67
1645605020000|2022-02-23 08:30:20|4337.88|4337.28|4337.26|4336.66|4338.01|4337.41|4336.76|4336.16|132
1645605030000|2022-02-23 08:30:30|4337.01|4336.41|4337.76|4337.16|4338.01|4337.41|4337.01|4336.41|93
1645605040000|2022-02-23 08:30:40|4337.88|4337.28|4337.26|4336.66|4338.01|4337.41|4337.01|4336.41|96
1645605050000|2022-02-23 08:30:50|4336.76|4336.16|4336.01|4335.41|4336.76|4336.16|4336.01|4335.41|90
1645605060000|2022-02-23 08:31:00|4336.26|4335.66|4335.26|4334.66|4336.26|4335.66|4335.01|4334.41|260
1645605070000|2022-02-23 08:31:10|4335.38|4334.78|4335.01|4334.41|4335.38|4334.78|4334.13|4333.53|230
1645605080000|2022-02-23 08:31:20|4335.26|4334.66|4335.01|4334.41|4335.76|4335.16|4334.76|4334.16|104
1645605090000|2022-02-23 08:31:30|4334.51|4333.91|4333.76|4333.16|4334.51|4333.91|4333.76|4333.16|119
1645605100000|2022-02-23 08:31:40|4334.26|4333.66|4334.01|4333.41|4334.51|4333.91|4333.76|4333.16|87
1645605110000|2022-02-23 08:31:50|4333.76|4333.16|4334.26|4333.66|4334.26|4333.66|4333.76|4333.16|45
1645605120000|2022-02-23 08:32:00|4334.01|4333.41|4334.51|4333.91|4334.88|4334.28|4333.76|4333.16|84
1645605130000|2022-02-23 08:32:10|4334.26|4333.66|4334.51|4333.91|4334.63|4334.03|4334.01|4333.41|43
1645605140000|2022-02-23 08:32:20|4334.63|4334.03|4336.51|4335.91|4336.51|4335.91|4334.51|4333.91|148
1645605150000|2022-02-23 08:32:30|4336.26|4335.66|4336.13|4335.53|4336.38|4335.78|4335.63|4335.03|53
1645605160000|2022-02-23 08:32:40|4336.01|4335.41|4336.76|4336.16|4336.76|4336.16|4335.88|4335.28|61
1645605170000|2022-02-23 08:32:50|4336.63|4336.03|4337.51|4336.91|4337.76|4337.16|4336.63|4336.03|84
1645605180000|2022-02-23 08:33:00|4337.76|4337.16|4338.51|4337.91|4338.51|4337.91|4337.76|4337.16|95
1645605190000|2022-02-23 08:33:10|4338.38|4337.78|4338.51|4337.91|4338.76|4338.16|4338.01|4337.41|58
1645605200000|2022-02-23 08:33:20|4338.38|4337.78|4339.38|4338.78|4339.51|4338.91|4338.38|4337.78|99
1645605210000|2022-02-23 08:33:30|4339.51|4338.91|4338.76|4338.16|4339.76|4339.16|4338.63|4338.03|195
1645605220000|2022-02-23 08:33:40|4338.63|4338.03|4339.51|4338.91|4339.51|4338.91|4338.63|4338.03|79
1645605230000|2022-02-23 08:33:50|4339.38|4338.78|4339.26|4338.66|4339.38|4338.78|4339.01|4338.41|60
1645605240000|2022-02-23 08:34:00|4339.51|4338.91|4339.26|4338.66|4339.51|4338.91|4339.01|4338.41|46
1645605250000|2022-02-23 08:34:10|4339.38|4338.78|4339.51|4338.91|4339.63|4339.03|4339.38|4338.78|35
1645605260000|2022-02-23 08:34:20|4339.26|4338.66|4339.26|4338.66|4339.26|4338.66|4339.01|4338.41|41
1645605270000|2022-02-23 08:34:30|4339.13|4338.53|4339.63|4339.03|4339.76|4339.16|4339.13|4338.53|51
1645605280000|2022-02-23 08:34:40|4339.76|4339.16|4339.26|4338.66|4339.76|4339.16|4339.01|4338.41|45
1645605290000|2022-02-23 08:34:50|4339.51|4338.91|4339.51|4338.91|4339.76|4339.16|4339.38|4338.78|82
1645605300000|2022-02-23 08:35:00|4339.76|4339.16|4340.01|4339.41|4340.01|4339.41|4339.51|4338.91|313
1645605310000|2022-02-23 08:35:10|4339.76|4339.16|4340.01|4339.41|4340.01|4339.41|4339.51|4338.91|395
1645605320000|2022-02-23 08:35:20|4339.76|4339.16|4339.51|4338.91|4340.01|4339.41|4339.51|4338.91|116
1645605330000|2022-02-23 08:35:30|4339.76|4339.16|4340.01|4339.41|4340.01|4339.41|4339.76|4339.16|68
1645605340000|2022-02-23 08:35:40|4339.76|4339.16|4339.76|4339.16|4339.76|4339.16|4339.51|4338.91|42
1645605350000|2022-02-23 08:35:50|4339.51|4338.91|4339.26|4338.66|4339.88|4339.28|4339.26|4338.66|170
1645605360000|2022-02-23 08:36:00|4339.01|4338.41|4338.76|4338.16|4339.26|4338.66|4338.63|4338.03|86
1645605370000|2022-02-23 08:36:10|4339.01|4338.41|4339.51|4338.91|4339.76|4339.16|4339.01|4338.41|80
1645605380000|2022-02-23 08:36:20|4339.76|4339.16|4339.38|4338.78|4339.76|4339.16|4339.38|4338.78|42
1645605390000|2022-02-23 08:36:30|4339.51|4338.91|4339.01|4338.41|4339.51|4338.91|4338.76|4338.16|32
1645605400000|2022-02-23 08:36:40|4339.51|4338.91|4339.13|4338.53|4339.76|4339.16|4339.01|4338.41|60
1645605410000|2022-02-23 08:36:50|4339.01|4338.41|4339.76|4339.16|4339.76|4339.16|4339.01|4338.41|26
1645605420000|2022-02-23 08:37:00|4340.01|4339.41|4339.76|4339.16|4340.01|4339.41|4339.76|4339.16|98
1645605430000|2022-02-23 08:37:10|4340.01|4339.41|4339.51|4338.91|4340.01|4339.41|4339.38|4338.78|25
1645605440000|2022-02-23 08:37:20|4339.63|4339.03|4339.51|4338.91|4339.88|4339.28|4339.51|4338.91|22
1645605450000|2022-02-23 08:37:30|4339.63|4339.03|4339.88|4339.28|4340.01|4339.41|4339.63|4339.03|10
1645605460000|2022-02-23 08:37:40|4340.01|4339.41|4339.76|4339.16|4340.01|4339.41|4339.63|4339.03|46
1645605470000|2022-02-23 08:37:50|4339.88|4339.28|4339.51|4338.91|4339.88|4339.28|4339.51|4338.91|36
1645605480000|2022-02-23 08:38:00|4339.38|4338.78|4339.76|4339.16|4339.76|4339.16|4339.01|4338.41|107
1645605490000|2022-02-23 08:38:10|4339.51|4338.91|4339.63|4339.03|4340.01|4339.41|4339.51|4338.91|111
1645605500000|2022-02-23 08:38:20|4339.51|4338.91|4340.01|4339.41|4340.01|4339.41|4339.38|4338.78|133
1645605510000|2022-02-23 08:38:30|4339.76|4339.16|4339.51|4338.91|4340.01|4339.41|4339.51|4338.91|64
1645605520000|2022-02-23 08:38:40|4339.38|4338.78|4339.51|4338.91|4339.63|4339.03|4339.26|4338.66|28
1645605530000|2022-02-23 08:38:50|4339.38|4338.78|4339.26|4338.66|4339.51|4338.91|4339.26|4338.66|27
1645605540000|2022-02-23 08:39:00|4339.51|4338.91|4340.01|4339.41|4340.01|4339.41|4339.26|4338.66|110
1645605550000|2022-02-23 08:39:10|4339.76|4339.16|4339.76|4339.16|4340.01|4339.41|4339.76|4339.16|201
1645605560000|2022-02-23 08:39:20|4339.51|4338.91|4339.51|4338.91|4339.76|4339.16|4339.51|4338.91|23
1645605570000|2022-02-23 08:39:30|4339.76|4339.16|4339.51|4338.91|4339.76|4339.16|4339.51|4338.91|48
1645605580000|2022-02-23 08:39:40|4339.63|4339.03|4340.01|4339.41|4340.01|4339.41|4339.51|4338.91|57
1645605590000|2022-02-23 08:39:50|4339.76|4339.16|4340.01|4339.41|4340.01|4339.41|4339.76|4339.16|62
1645605600000|2022-02-23 08:40:00|4339.88|4339.28|4339.76|4339.16|4340.01|4339.41|4339.26|4338.66|47
1645605610000|2022-02-23 08:40:10|4339.63|4339.03|4339.26|4338.66|4339.63|4339.03|4339.26|4338.66|47
1645605620000|2022-02-23 08:40:20|4339.38|4338.78|4339.76|4339.16|4339.76|4339.16|4339.38|4338.78|47
1645605630000|2022-02-23 08:40:30|4339.63|4339.03|4339.51|4338.91|4339.76|4339.16|4339.51|4338.91|23
1645605640000|2022-02-23 08:40:40|4339.76|4339.16|4339.26|4338.66|4340.01|4339.41|4339.26|4338.66|96
1645605650000|2022-02-23 08:40:50|4339.38|4338.78|4339.51|4338.91|4339.51|4338.91|4339.26|4338.66|24
1645605660000|2022-02-23 08:41:00|4339.38|4338.78|4339.76|4339.16|4339.76|4339.16|4339.26|4338.66|41
1645605670000|2022-02-23 08:41:10|4340.01|4339.41|4340.01|4339.41|4340.01|4339.41|4339.76|4339.16|218
1645605680000|2022-02-23 08:41:20|||||||||29
1645605690000|2022-02-23 08:41:30|4339.76|4339.16|4339.88|4339.28|4340.01|4339.41|4339.51|4338.91|54
1645605700000|2022-02-23 08:41:40|4339.76|4339.16|4339.26|4338.66|4339.76|4339.16|4339.26|4338.66|35
1645605710000|2022-02-23 08:41:50|4339.51|4338.91|4339.51|4338.91|4339.76|4339.16|4339.51|4338.91|36
1645605720000|2022-02-23 08:42:00|4339.26|4338.66|4339.01|4338.41|4339.51|4338.91|4338.88|4338.28|26
1645605730000|2022-02-23 08:42:10|4339.26|4338.66|4339.51|4338.91|4339.76|4339.16|4339.01|4338.41|72
1645605740000|2022-02-23 08:42:20|4339.76|4339.16|4339.76|4339.16|4340.01|4339.41|4339.76|4339.16|86
1645605750000|2022-02-23 08:42:30|4339.88|4339.28|4340.01|4339.41|4340.01|4339.41|4339.76|4339.16|6
1645605760000|2022-02-23 08:42:40|4339.76|4339.16|4339.76|4339.16|4339.88|4339.28|4339.76|4339.16|12
1645605770000|2022-02-23 08:42:50|4339.63|4339.03|4340.01|4339.41|4340.01|4339.41|4339.51|4338.91|48
1645605780000|2022-02-23 08:43:00|4339.76|4339.16|4339.51|4338.91|4339.76|4339.16|4339.51|4338.91|90
1645605790000|2022-02-23 08:43:10|4339.26|4338.66|4339.63|4339.03|4339.76|4339.16|4339.26|4338.66|43
1645605800000|2022-02-23 08:43:20|4339.51|4338.91|4340.01|4339.41|4340.01|4339.41|4339.51|4338.91|201
1645605810000|2022-02-23 08:43:30|4339.76|4339.16|4340.01|4339.41|4340.01|4339.41|4339.63|4339.03|190
1645605820000|2022-02-23 08:43:40|4339.76|4339.16|4339.26|4338.66|4339.76|4339.16|4339.26|4338.66|45
1645605830000|2022-02-23 08:43:50|4339.51|4338.91|4339.88|4339.28|4340.01|4339.41|4339.51|4338.91|23
1645605840000|2022-02-23 08:44:00|4340.01|4339.41|4340.01|4339.41|4340.01|4339.41|4339.76|4339.16|28
1645605850000|2022-02-23 08:44:10|4339.76|4339.16|4339.76|4339.16|4339.76|4339.16|4339.26|4338.66|85
1645605860000|2022-02-23 08:44:20|4339.88|4339.28|4339.51|4338.91|4340.01|4339.41|4339.51|4338.91|115
1645605870000|2022-02-23 08:44:30|4339.26|4338.66|4339.51|4338.91|4339.76|4339.16|4339.26|4338.66|49
1645605880000|2022-02-23 08:44:40|4339.63|4339.03|4339.26|4338.66|4339.76|4339.16|4339.26|4338.66|89
1645605890000|2022-02-23 08:44:50|4339.51|4338.91|4339.51|4338.91|4339.51|4338.91|4339.26|4338.66|48
1645605900000|2022-02-23 08:45:00|4339.38|4338.78|4339.76|4339.16|4340.01|4339.41|4339.26|4338.66|67
1645605910000|2022-02-23 08:45:10|4339.63|4339.03|4339.76|4339.16|4340.01|4339.41|4339.51|4338.91|43
1645605920000|2022-02-23 08:45:20|4339.88|4339.28|4340.01|4339.41|4340.01|4339.41|4339.76|4339.16|123
1645605930000|2022-02-23 08:45:30|||||||||28
1645605940000|2022-02-23 08:45:40|||||||||52
1645605950000|2022-02-23 08:45:50|||||||||94
1645605960000|2022-02-23 08:46:00|4339.76|4339.16|4339.76|4339.16|4339.88|4339.28|4339.51|4338.91|132
1645605970000|2022-02-23 08:46:10|4339.51|4338.91|4339.63|4339.03|4339.76|4339.16|4339.51|4338.91|40
1645605980000|2022-02-23 08:46:20|4339.76|4339.16|4339.76|4339.16|4339.76|4339.16|4339.51|4338.91|47
1645605990000|2022-02-23 08:46:30|4340.01|4339.41|4340.01|4339.41|4340.01|4339.41|4339.76|4339.16|45
1645606000000|2022-02-23 08:46:40|4339.76|4339.16|4339.76|4339.16|4339.76|4339.16|4339.76|4339.16|7
1645606010000|2022-02-23 08:46:50|4340.01|4339.41|4340.01|4339.41|4340.01|4339.41|4339.76|4339.16|44
1645606020000|2022-02-23 08:47:00|4339.88|4339.28|4340.01|4339.41|4340.01|4339.41|4339.76|4339.16|111
1645606030000|2022-02-23 08:47:10|4339.76|4339.16|4339.76|4339.16|4339.76|4339.16|4339.76|4339.16|401
1645606040000|2022-02-23 08:47:20|4339.51|4338.91|4340.01|4339.41|4340.01|4339.41|4339.51|4338.91|62
1645606050000|2022-02-23 08:47:30|4339.76|4339.16|4340.01|4339.41|4340.01|4339.41|4339.76|4339.16|51
1645606060000|2022-02-23 08:47:40|4339.76|4339.16|4339.76|4339.16|4339.76|4339.16|4339.76|4339.16|34
1645606070000|2022-02-23 08:47:50|4340.01|4339.41|4339.76|4339.16|4340.01|4339.41|4339.76|4339.16|42
1645606080000|2022-02-23 08:48:00|4339.63|4339.03|4340.01|4339.41|4340.01|4339.41|4339.51|4338.91|59
1645606090000|2022-02-23 08:48:10|4339.76|4339.16|4339.51|4338.91|4340.01|4339.41|4339.51|4338.91|98
1645606100000|2022-02-23 08:48:20|4339.76|4339.16|4339.26|4338.66|4340.01|4339.41|4339.26|4338.66|66
1645606110000|2022-02-23 08:48:30|4339.38|4338.78|4339.76|4339.16|4339.88|4339.28|4339.38|4338.78|79
1645606120000|2022-02-23 08:48:40|4339.88|4339.28|4339.88|4339.28|4340.01|4339.41|4339.76|4339.16|15
1645606130000|2022-02-23 08:48:50|4339.76|4339.16|4339.26|4338.66|4339.76|4339.16|4339.26|4338.66|85
1645606140000|2022-02-23 08:49:00|4339.01|4338.41|4338.76|4338.16|4339.01|4338.41|4338.01|4337.41|196
1645606150000|2022-02-23 08:49:10|4339.01|4338.41|4339.51|4338.91|4339.76|4339.16|4339.01|4338.41|102
1645606160000|2022-02-23 08:49:20|4339.38|4338.78|4339.51|4338.91|4339.51|4338.91|4339.26|4338.66|24
1645606170000|2022-02-23 08:49:30|||||||||3
1645606180000|2022-02-23 08:49:40|4339.26|4338.66|4339.51|4338.91|4339.51|4338.91|4339.26|4338.66|29
1645606190000|2022-02-23 08:49:50|4339.38|4338.78|4339.51|4338.91|4339.51|4338.91|4339.26|4338.66|16
1645606200000|2022-02-23 08:50:00|4339.38|4338.78|4339.01|4338.41|4339.76|4339.16|4338.76|4338.16|61
1645606210000|2022-02-23 08:50:10|4339.26|4338.66|4339.26|4338.66|4339.51|4338.91|4339.26|4338.66|10
1645606220000|2022-02-23 08:50:20|4339.51|4338.91|4339.76|4339.16|4339.76|4339.16|4339.38|4338.78|25
1645606230000|2022-02-23 08:50:30|4339.88|4339.28|4339.76|4339.16|4339.88|4339.28|4339.76|4339.16|26
1645606240000|2022-02-23 08:50:40|4339.51|4338.91|4339.76|4339.16|4339.76|4339.16|4339.51|4338.91|36
1645606250000|2022-02-23 08:50:50|4339.63|4339.03|4339.76|4339.16|4339.76|4339.16|4339.51|4338.91|8
1645606260000|2022-02-23 08:51:00|4339.63|4339.03|4340.01|4339.41|4340.01|4339.41|4339.51|4338.91|133
1645606270000|2022-02-23 08:51:10|4339.88|4339.28|4340.01|4339.41|4340.01|4339.41|4339.76|4339.16|823
1645606280000|2022-02-23 08:51:20|4339.76|4339.16|4339.76|4339.16|4339.76|4339.16|4339.26|4338.66|105
1645606290000|2022-02-23 08:51:30|4340.01|4339.41|4339.76|4339.16|4340.01|4339.41|4339.76|4339.16|76
1645606300000|2022-02-23 08:51:40|4339.88|4339.28|4339.76|4339.16|4340.01|4339.41|4339.76|4339.16|29
1645606310000|2022-02-23 08:51:50|4340.01|4339.41|4339.76|4339.16|4340.01|4339.41|4339.76|4339.16|31
1645606320000|2022-02-23 08:52:00|4339.88|4339.28|4340.76|4340.16|4343.01|4342.41|4339.76|4339.16|1826
1645606330000|2022-02-23 08:52:10|4341.01|4340.41|4341.51|4340.91|4341.51|4340.91|4341.01|4340.41|153
1645606340000|2022-02-23 08:52:20|4341.38|4340.78|4341.26|4340.66|4341.51|4340.91|4341.26|4340.66|81
1645606350000|2022-02-23 08:52:30|4341.01|4340.41|4337.76|4337.16|4341.01|4340.41|4337.76|4337.16|252
1645606360000|2022-02-23 08:52:40|4338.01|4337.41|4339.26|4338.66|4339.76|4339.16|4337.76|4337.16|155
1645606370000|2022-02-23 08:52:50|4339.51|4338.91|4339.63|4339.03|4340.01|4339.41|4339.26|4338.66|114
1645606380000|2022-02-23 08:53:00|4339.76|4339.16|4339.26|4338.66|4340.01|4339.41|4339.26|4338.66|83
1645606390000|2022-02-23 08:53:10|4339.01|4338.41|4338.51|4337.91|4339.01|4338.41|4338.26|4337.66|121
1645606400000|2022-02-23 08:53:20|4338.76|4338.16|4339.01|4338.41|4339.01|4338.41|4338.26|4337.66|88
1645606410000|2022-02-23 08:53:30|4338.88|4338.28|4338.01|4337.41|4338.88|4338.28|4338.01|4337.41|45
1645606420000|2022-02-23 08:53:40|4337.76|4337.16|4337.51|4336.91|4338.01|4337.41|4337.26|4336.66|98
1645606430000|2022-02-23 08:53:50|4337.63|4337.03|4338.26|4337.66|4338.51|4337.91|4337.63|4337.03|48
1645606440000|2022-02-23 08:54:00|4338.13|4337.53|4337.88|4337.28|4338.26|4337.66|4337.76|4337.16|40
1645606450000|2022-02-23 08:54:10|4338.01|4337.41|4338.76|4338.16|4338.76|4338.16|4337.76|4337.16|29
1645606460000|2022-02-23 08:54:20|4338.51|4337.91|4339.01|4338.41|4339.01|4338.41|4338.51|4337.91|47
1645606470000|2022-02-23 08:54:30|4338.76|4338.16|4338.76|4338.16|4339.01|4338.41|4338.51|4337.91|38
1645606480000|2022-02-23 08:54:40|4338.51|4337.91|4338.26|4337.66|4338.51|4337.91|4338.13|4337.53|15
1645606490000|2022-02-23 08:54:50|4338.51|4337.91|4337.88|4337.28|4338.51|4337.91|4337.76|4337.16|33
1645606500000|2022-02-23 08:55:00|4338.01|4337.41|4337.76|4337.16|4338.51|4337.91|4337.26|4336.66|64
1645606510000|2022-02-23 08:55:10|4338.01|4337.41|4337.76|4337.16|4338.01|4337.41|4337.76|4337.16|15
1645606520000|2022-02-23 08:55:20|4337.63|4337.03|4337.26|4336.66|4337.63|4337.03|4337.26|4336.66|27
1645606530000|2022-02-23 08:55:30|4337.51|4336.91|4337.26|4336.66|4337.51|4336.91|4337.01|4336.41|35
1645606540000|2022-02-23 08:55:40|4337.01|4336.41|4337.01|4336.41|4337.01|4336.41|4336.88|4336.28|32
1645606550000|2022-02-23 08:55:50|4336.76|4336.16|4337.51|4336.91|4337.51|4336.91|4336.76|4336.16|29
1645606560000|2022-02-23 08:56:00|4337.38|4336.78|4338.51|4337.91|4338.63|4338.03|4337.38|4336.78|155
1645606570000|2022-02-23 08:56:10|4338.26|4337.66|4337.51|4336.91|4338.26|4337.66|4337.51|4336.91|84
1645606580000|2022-02-23 08:56:20|4337.26|4336.66|4336.01|4335.41|4337.26|4336.66|4335.76|4335.16|109
1645606590000|2022-02-23 08:56:30|4335.88|4335.28|4335.76|4335.16|4336.01|4335.41|4335.51|4334.91|39
1645606600000|2022-02-23 08:56:40|4336.01|4335.41|4336.26|4335.66|4336.76|4336.16|4335.88|4335.28|68
1645606610000|2022-02-23 08:56:50|4336.51|4335.91|4336.76|4336.16|4337.01|4336.41|4336.13|4335.53|22
1645606620000|2022-02-23 08:57:00|4337.26|4336.66|4338.01|4337.41|4338.01|4337.41|4337.26|4336.66|71
1645606630000|2022-02-23 08:57:10|4337.76|4337.16|4338.01|4337.41|4338.01|4337.41|4337.51|4336.91|18
1645606640000|2022-02-23 08:57:20|4338.26|4337.66|4338.01|4337.41|4338.51|4337.91|4338.01|4337.41|39
1645606650000|2022-02-23 08:57:30|4338.13|4337.53|4338.01|4337.41|4338.26|4337.66|4337.76|4337.16|19
1645606660000|2022-02-23 08:57:40|4338.13|4337.53|4338.26|4337.66|4338.26|4337.66|4338.13|4337.53|6
1645606670000|2022-02-23 08:57:50|4338.51|4337.91|4338.51|4337.91|4338.76|4338.16|4338.01|4337.41|33
1645606680000|2022-02-23 08:58:00|4338.76|4338.16|4339.51|4338.91|4339.51|4338.91|4338.51|4337.91|47
1645606690000|2022-02-23 08:58:10|4339.26|4338.66|4339.26|4338.66|4339.76|4339.16|4339.26|4338.66|48
1645606700000|2022-02-23 08:58:20|4339.01|4338.41|4339.01|4338.41|4339.26|4338.66|4338.88|4338.28|34
1645606710000|2022-02-23 08:58:30|4339.26|4338.66|4339.13|4338.53|4339.51|4338.91|4339.01|4338.41|45
1645606720000|2022-02-23 08:58:40|4339.38|4338.78|4339.26|4338.66|4339.51|4338.91|4339.01|4338.41|44
1645606730000|2022-02-23 08:58:50|4339.13|4338.53|4339.51|4338.91|4339.76|4339.16|4339.13|4338.53|53
1645606740000|2022-02-23 08:59:00|4339.76|4339.16|4339.76|4339.16|4340.51|4339.91|4339.76|4339.16|96
1645606750000|2022-02-23 08:59:10|4339.88|4339.28|4339.76|4339.16|4339.88|4339.28|4339.51|4338.91|20
1645606760000|2022-02-23 08:59:20|4339.63|4339.03|4340.76|4340.16|4340.76|4340.16|4339.63|4339.03|42
1645606770000|2022-02-23 08:59:30|4340.51|4339.91|4340.76|4340.16|4340.76|4340.16|4340.38|4339.78|19
1645606780000|2022-02-23 08:59:40|4340.88|4340.28|4341.51|4340.91|4341.51|4340.91|4340.51|4339.91|79
1645606790000|2022-02-23 08:59:50|4341.63|4341.03|4341.76|4341.16|4342.01|4341.41|4341.63|4341.03|114
1645606800000|2022-02-23 09:00:00|4341.88|4341.28|4342.76|4342.16|4342.76|4342.16|4341.88|4341.28|208
1645606810000|2022-02-23 09:00:10|4342.51|4341.91|4341.26|4340.66|4342.51|4341.91|4341.01|4340.41|102
1645606820000|2022-02-23 09:00:20|4341.51|4340.91|4341.26|4340.66|4341.51|4340.91|4341.01|4340.41|105
1645606830000|2022-02-23 09:00:30|4341.13|4340.53|4341.51|4340.91|4341.51|4340.91|4341.13|4340.53|20
1645606840000|2022-02-23 09:00:40|4341.63|4341.03|4342.01|4341.41|4342.01|4341.41|4341.51|4340.91|78
1645606850000|2022-02-23 09:00:50|4342.13|4341.53|4342.76|4342.16|4342.76|4342.16|4342.01|4341.41|62
1645606860000|2022-02-23 09:01:00|4342.51|4341.91|4342.51|4341.91|4342.63|4342.03|4342.26|4341.66|56
1645606870000|2022-02-23 09:01:10|4342.38|4341.78|4342.76|4342.16|4342.76|4342.16|4342.26|4341.66|45
1645606880000|2022-02-23 09:01:20|4342.63|4342.03|4342.76|4342.16|4342.88|4342.28|4342.51|4341.91|68
1645606890000|2022-02-23 09:01:30|4343.01|4342.41|4342.76|4342.16|4343.01|4342.41|4342.76|4342.16|63
1645606900000|2022-02-23 09:01:40|4342.63|4342.03|4342.76|4342.16|4342.76|4342.16|4342.51|4341.91|49
1645606910000|2022-02-23 09:01:50|4342.88|4342.28|4342.88|4342.28|4343.01|4342.41|4342.76|4342.16|27
1645606920000|2022-02-23 09:02:00|4343.01|4342.41|4343.01|4342.41|4343.01|4342.41|4342.76|4342.16|177
1645606930000|2022-02-23 09:02:10|4342.88|4342.28|4342.63|4342.03|4342.88|4342.28|4342.51|4341.91|25
1645606940000|2022-02-23 09:02:20|4342.51|4341.91|4342.76|4342.16|4342.76|4342.16|4342.26|4341.66|50
1645606950000|2022-02-23 09:02:30|4342.63|4342.03|4342.51|4341.91|4342.76|4342.16|4342.01|4341.41|57
1645606960000|2022-02-23 09:02:40|4342.76|4342.16|4342.76|4342.16|4342.76|4342.16|4342.38|4341.78|38
1645606970000|2022-02-23 09:02:50|4342.51|4341.91|4342.51|4341.91|4342.51|4341.91|4342.51|4341.91|32
1645606980000|2022-02-23 09:03:00|4342.76|4342.16|4342.51|4341.91|4343.01|4342.41|4342.13|4341.53|77
1645606990000|2022-02-23 09:03:10|4342.26|4341.66|4342.51|4341.91|4342.51|4341.91|4342.13|4341.53|47
1645607000000|2022-02-23 09:03:20|4342.26|4341.66|4342.26|4341.66|4342.51|4341.91|4342.26|4341.66|23
1645607010000|2022-02-23 09:03:30|4342.51|4341.91|4343.01|4342.41|4343.01|4342.41|4342.26|4341.66|76
1645607020000|2022-02-23 09:03:40|4342.76|4342.16|4342.51|4341.91|4342.76|4342.16|4342.51|4341.91|27
1645607030000|2022-02-23 09:03:50|4342.88|4342.28|4342.76|4342.16|4342.88|4342.28|4342.51|4341.91|47
1645607040000|2022-02-23 09:04:00|4343.01|4342.41|4343.01|4342.41|4343.01|4342.41|4342.76|4342.16|130
1645607050000|2022-02-23 09:04:10|4342.76|4342.16|4342.76|4342.16|4343.01|4342.41|4342.76|4342.16|39
1645607060000|2022-02-23 09:04:20|4342.63|4342.03|4342.88|4342.28|4343.01|4342.41|4342.51|4341.91|32
1645607070000|2022-02-23 09:04:30|4343.01|4342.41|4342.76|4342.16|4343.01|4342.41|4342.76|4342.16|9
1645607080000|2022-02-23 09:04:40|4342.51|4341.91|4342.51|4341.91|4342.51|4341.91|4342.51|4341.91|98
1645607090000|2022-02-23 09:04:50|4343.01|4342.41|4343.01|4342.41|4343.01|4342.41|4342.88|4342.28|33
1645607100000|2022-02-23 09:05:00|4342.76|4342.16|4343.01|4342.41|4343.01|4342.41|4342.76|4342.16|73
1645607110000|2022-02-23 09:05:10|4342.88|4342.28|4342.76|4342.16|4342.88|4342.28|4342.51|4341.91|70
1645607120000|2022-02-23 09:05:20|4342.51|4341.91|4343.01|4342.41|4343.01|4342.41|4342.51|4341.91|41
1645607130000|2022-02-23 09:05:30|4342.76|4342.16|4343.01|4342.41|4343.01|4342.41|4342.76|4342.16|175
1645607140000|2022-02-23 09:05:40|4342.88|4342.28|4342.76|4342.16|4342.88|4342.28|4342.51|4341.91|237
1645607150000|2022-02-23 09:05:50|4342.63|4342.03|4342.51|4341.91|4342.63|4342.03|4342.26|4341.66|52
1645607160000|2022-02-23 09:06:00|4342.38|4341.78|4342.26|4341.66|4342.51|4341.91|4342.13|4341.53|45
1645607170000|2022-02-23 09:06:10|4342.01|4341.41|4341.76|4341.16|4342.01|4341.41|4341.38|4340.78|61
1645607180000|2022-02-23 09:06:20|4341.51|4340.91|4341.63|4341.03|4341.76|4341.16|4341.51|4340.91|36
1645607190000|2022-02-23 09:06:30|4341.51|4340.91|4341.01|4340.41|4341.51|4340.91|4341.01|4340.41|28
1645607200000|2022-02-23 09:06:40|4341.26|4340.66|4341.26|4340.66|4341.51|4340.91|4341.26|4340.66|38
1645607210000|2022-02-23 09:06:50|4341.51|4340.91|4341.76|4341.16|4341.76|4341.16|4341.26|4340.66|39
1645607220000|2022-02-23 09:07:00|4341.63|4341.03|4341.51|4340.91|4342.26|4341.66|4341.51|4340.91|67
1645607230000|2022-02-23 09:07:10|4341.76|4341.16|4341.51|4340.91|4341.76|4341.16|4341.51|4340.91|38
1645607240000|2022-02-23 09:07:20|4341.76|4341.16|4341.76|4341.16|4341.76|4341.16|4341.51|4340.91|51
1645607250000|2022-02-23 09:07:30|4341.88|4341.28|4342.26|4341.66|4342.26|4341.66|4341.76|4341.16|49
1645607260000|2022-02-23 09:07:40|4342.51|4341.91|4342.26|4341.66|4342.51|4341.91|4342.26|4341.66|43
1645607270000|2022-02-23 09:07:50|||||||||25
1645607280000|2022-02-23 09:08:00|4342.01|4341.41|4342.76|4342.16|4342.76|4342.16|4342.01|4341.41|68
1645607290000|2022-02-23 09:08:10|4342.63|4342.03|4342.51|4341.91|4342.76|4342.16|4342.51|4341.91|65
1645607300000|2022-02-23 09:08:20|4342.76|4342.16|4342.76|4342.16|4342.76|4342.16|4342.51|4341.91|58
1645607310000|2022-02-23 09:08:30|4342.51|4341.91|4342.63|4342.03|4342.76|4342.16|4342.26|4341.66|141
1645607320000|2022-02-23 09:08:40|4342.76|4342.16|4342.76|4342.16|4342.76|4342.16|4342.51|4341.91|57
1645607330000|2022-02-23 09:08:50|4343.01|4342.41|4343.01|4342.41|4343.01|4342.41|4343.01|4342.41|107
1645607340000|2022-02-23 09:09:00|4342.76|4342.16|4342.51|4341.91|4342.88|4342.28|4342.51|4341.91|101
1645607350000|2022-02-23 09:09:10|4342.26|4341.66|4342.26|4341.66|4342.26|4341.66|4342.26|4341.66|144
1645607360000|2022-02-23 09:09:20|4342.38|4341.78|4342.26|4341.66|4342.51|4341.91|4342.01|4341.41|95
1645607370000|2022-02-23 09:09:30|4342.01|4341.41|4342.51|4341.91|4342.51|4341.91|4341.88|4341.28|62
1645607380000|2022-02-23 09:09:40|4342.38|4341.78|4342.26|4341.66|4342.38|4341.78|4342.26|4341.66|6
1645607400000|2022-02-23 09:10:00|4342.51|4341.91|4342.76|4342.16|4342.76|4342.16|4342.26|4341.66|50
1645607410000|2022-02-23 09:10:10|4342.88|4342.28|4342.76|4342.16|4343.01|4342.41|4342.63|4342.03|54
1645607420000|2022-02-23 09:10:20|4342.51|4341.91|4342.76|4342.16|4342.76|4342.16|4342.51|4341.91|20
1645607430000|2022-02-23 09:10:30|4342.63|4342.03|4342.63|4342.03|4342.76|4342.16|4342.51|4341.91|14
1645607440000|2022-02-23 09:10:40|4342.51|4341.91|4342.51|4341.91|4342.76|4342.16|4342.51|4341.91|41
1645607450000|2022-02-23 09:10:50|4342.63|4342.03|4342.76|4342.16|4342.76|4342.16|4342.51|4341.91|61
1645607460000|2022-02-23 09:11:00|4343.01|4342.41|4343.01|4342.41|4343.01|4342.41|4342.88|4342.28|60
1645607470000|2022-02-23 09:11:10|||||||||69
1645607480000|2022-02-23 09:11:20|4342.76|4342.16|4342.76|4342.16|4342.76|4342.16|4342.63|4342.03|121
1645607490000|2022-02-23 09:11:30|4343.01|4342.41|4343.01|4342.41|4343.01|4342.41|4343.01|4342.41|118
1645607500000|2022-02-23 09:11:40|4343.26|4342.66|4344.51|4343.91|4344.51|4343.91|4343.26|4342.66|552
1645607510000|2022-02-23 09:11:50|4344.26|4343.66|4344.76|4344.16|4344.76|4344.16|4344.26|4343.66|85
1645607520000|2022-02-23 09:12:00|4345.01|4344.41|4344.76|4344.16|4345.01|4344.41|4344.76|4344.16|92
1645607530000|2022-02-23 09:12:10|4345.01|4344.41|4344.76|4344.16|4345.01|4344.41|4344.76|4344.16|395
1645607540000|2022-02-23 09:12:20|4344.88|4344.28|4344.76|4344.16|4345.01|4344.41|4344.76|4344.16|84
1645607550000|2022-02-23 09:12:30|4345.01|4344.41|4345.01|4344.41|4345.01|4344.41|4345.01|4344.41|102
1645607560000|2022-02-23 09:12:40|4344.51|4343.91|4344.76|4344.16|4344.76|4344.16|4344.51|4343.91|64
1645607570000|2022-02-23 09:12:50|4346.01|4345.41|4347.01|4346.41|4347.01|4346.41|4346.01|4345.41|624
1645607580000|2022-02-23 09:13:00|4347.26|4346.66|4346.51|4345.91|4347.26|4346.66|4346.51|4345.91|225
1645607590000|2022-02-23 09:13:10|4346.76|4346.16|4346.51|4345.91|4347.01|4346.41|4346.26|4345.66|152
1645607600000|2022-02-23 09:13:20|4346.76|4346.16|4346.51|4345.91|4346.76|4346.16|4346.26|4345.66|59
1645607610000|2022-02-23 09:13:30|4346.38|4345.78|4346.26|4345.66|4346.38|4345.78|4346.26|4345.66|25
1645607620000|2022-02-23 09:13:40|4346.38|4345.78|4346.76|4346.16|4346.88|4346.28|4346.26|4345.66|77
1645607630000|2022-02-23 09:13:50|4346.26|4345.66|4346.26|4345.66|4346.51|4345.91|4346.26|4345.66|28
1645607640000|2022-02-23 09:14:00|4346.01|4345.41|4345.88|4345.28|4346.01|4345.41|4345.76|4345.16|63
1645607650000|2022-02-23 09:14:10|4346.01|4345.41|4346.01|4345.41|4346.01|4345.41|4345.76|4345.16|17
1645607660000|2022-02-23 09:14:20|4345.76|4345.16|4345.88|4345.28|4345.88|4345.28|4345.76|4345.16|21
1645607670000|2022-02-23 09:14:30|4346.01|4345.41|4346.51|4345.91|4346.63|4346.03|4346.01|4345.41|44
1645607680000|2022-02-23 09:14:40|4346.26|4345.66|4346.51|4345.91|4346.51|4345.91|4346.26|4345.66|19
1645607690000|2022-02-23 09:14:50|4346.63|4346.03|4346.76|4346.16|4346.76|4346.16|4346.63|4346.03|52
1645607700000|2022-02-23 09:15:00|4347.01|4346.41|4346.76|4346.16|4347.01|4346.41|4346.51|4345.91|71
1645607710000|2022-02-23 09:15:10|4347.01|4346.41|4347.76|4347.16|4348.01|4347.41|4347.01|4346.41|140
1645607720000|2022-02-23 09:15:20|4347.26|4346.66|4348.13|4347.53|4348.26|4347.66|4347.26|4346.66|201
1645607730000|2022-02-23 09:15:30|4348.01|4347.41|4348.01|4347.41|4348.26|4347.66|4348.01|4347.41|100
1645607740000|2022-02-23 09:15:40|4347.76|4347.16|4348.13|4347.53|4348.26|4347.66|4347.76|4347.16|78
1645607750000|2022-02-23 09:15:50|4348.01|4347.41|4348.26|4347.66|4348.26|4347.66|4348.01|4347.41|60
1645607760000|2022-02-23 09:16:00|4348.13|4347.53|4348.26|4347.66|4348.26|4347.66|4348.13|4347.53|181
1645607770000|2022-02-23 09:16:10|4348.01|4347.41|4348.01|4347.41|4348.01|4347.41|4348.01|4347.41|56
1645607780000|2022-02-23 09:16:20|4347.88|4347.28|4348.26|4347.66|4348.26|4347.66|4347.88|4347.28|91
1645607790000|2022-02-23 09:16:30|4348.01|4347.41|4347.01|4346.41|4348.01|4347.41|4346.88|4346.28|68
1645607800000|2022-02-23 09:16:40|4346.76|4346.16|4346.76|4346.16|4347.01|4346.41|4346.76|4346.16|27
1645607810000|2022-02-23 09:16:50|4347.01|4346.41|4346.51|4345.91|4347.01|4346.41|4346.51|4345.91|37
1645607820000|2022-02-23 09:17:00|4346.38|4345.78|4346.51|4345.91|4346.51|4345.91|4346.26|4345.66|120
1645607830000|2022-02-23 09:17:10|4346.26|4345.66|4346.13|4345.53|4346.26|4345.66|4345.76|4345.16|59
1645607840000|2022-02-23 09:17:20|4346.01|4345.41|4346.26|4345.66|4346.51|4345.91|4346.01|4345.41|26
1645607850000|2022-02-23 09:17:30|4346.51|4345.91|4346.88|4346.28|4347.01|4346.41|4346.51|4345.91|42
1645607860000|2022-02-23 09:17:40|4346.76|4346.16|4348.01|4347.41|4348.01|4347.41|4346.76|4346.16|86
1645607870000|2022-02-23 09:17:50|4347.88|4347.28|4347.51|4346.91|4347.88|4347.28|4347.51|4346.91|29
1645607880000|2022-02-23 09:18:00|4347.38|4346.78|4346.76|4346.16|4347.51|4346.91|4346.51|4345.91|51
1645607890000|2022-02-23 09:18:10|4346.63|4346.03|4347.01|4346.41|4347.01|4346.41|4346.51|4345.91|12
1645607900000|2022-02-23 09:18:20|4347.26|4346.66|4347.26|4346.66|4347.51|4346.91|4347.26|4346.66|45
1645607910000|2022-02-23 09:18:30|4347.51|4346.91|4347.51|4346.91|4347.51|4346.91|4347.38|4346.78|17
1645607920000|2022-02-23 09:18:40|4347.26|4346.66|4347.51|4346.91|4347.76|4347.16|4347.26|4346.66|51
1645607930000|2022-02-23 09:18:50|4347.26|4346.66|4347.76|4347.16|4347.76|4347.16|4347.26|4346.66|44
1645607940000|2022-02-23 09:19:00|4347.51|4346.91|4347.51|4346.91|4347.76|4347.16|4347.26|4346.66|65
1645607950000|2022-02-23 09:19:10|4347.63|4347.03|4347.51|4346.91|4347.76|4347.16|4347.26|4346.66|7
1645607960000|2022-02-23 09:19:20|4347.63|4347.03|4348.01|4347.41|4348.01|4347.41|4347.51|4346.91|19
1645607970000|2022-02-23 09:19:30|4348.13|4347.53|4348.01|4347.41|4348.26|4347.66|4347.76|4347.16|55
1645607980000|2022-02-23 09:19:40|4347.88|4347.28|4347.76|4347.16|4348.01|4347.41|4347.76|4347.16|14
1645607990000|2022-02-23 09:19:50|4347.63|4347.03|4347.76|4347.16|4347.76|4347.16|4347.51|4346.91|6
1645608000000|2022-02-23 09:20:00|4347.63|4347.03|4347.76|4347.16|4347.76|4347.16|4347.51|4346.91|52
1645608010000|2022-02-23 09:20:10|4347.63|4347.03|4347.26|4346.66|4347.76|4347.16|4347.13|4346.53|27
1645608020000|2022-02-23 09:20:20|4346.76|4346.16|4346.51|4345.91|4346.76|4346.16|4346.26|4345.66|170
1645608030000|2022-02-23 09:20:30|||||||||5
1645608040000|2022-02-23 09:20:40|4346.38|4345.78|4346.51|4345.91|4346.51|4345.91|4346.26|4345.66|21
1645608050000|2022-02-23 09:20:50|4346.38|4345.78|4346.76|4346.16|4346.76|4346.16|4346.38|4345.78|17
1645608060000|2022-02-23 09:21:00|4347.01|4346.41|4348.01|4347.41|4348.01|4347.41|4347.01|4346.41|125
1645608070000|2022-02-23 09:21:10|4347.88|4347.28|4347.76|4347.16|4347.88|4347.28|4347.76|4347.16|21
1645608080000|2022-02-23 09:21:20|4347.38|4346.78|4346.26|4345.66|4347.51|4346.91|4346.26|4345.66|84
1645608090000|2022-02-23 09:21:30|4346.51|4345.91|4346.76|4346.16|4346.76|4346.16|4346.26|4345.66|24
1645608100000|2022-02-23 09:21:40|4346.88|4346.28|4346.76|4346.16|4347.01|4346.41|4346.51|4345.91|101
1645608110000|2022-02-23 09:21:50|4346.88|4346.28|4346.76|4346.16|4347.01|4346.41|4346.76|4346.16|30
1645608120000|2022-02-23 09:22:00|4346.51|4345.91|4346.38|4345.78|4346.51|4345.91|4346.26|4345.66|27
1645608130000|2022-02-23 09:22:10|4346.26|4345.66|4345.76|4345.16|4346.51|4345.91|4345.51|4344.91|169
1645608140000|2022-02-23 09:22:20|4346.01|4345.41|4346.01|4345.41|4346.01|4345.41|4345.76|4345.16|30
1645608150000|2022-02-23 09:22:30|4345.88|4345.28|4345.76|4345.16|4345.88|4345.28|4345.76|4345.16|37
1645608160000|2022-02-23 09:22:40|4345.63|4345.03|4345.51|4344.91|4345.63|4345.03|4345.51|4344.91|15
1645608170000|2022-02-23 09:22:50|4345.76|4345.16|4345.76|4345.16|4346.01|4345.41|4345.76|4345.16|22
1645608180000|2022-02-23 09:23:00|4345.51|4344.91|4345.51|4344.91|4345.63|4345.03|4345.38|4344.78|45
1645608190000|2022-02-23 09:23:10|4345.63|4345.03|4346.76|4346.16|4346.76|4346.16|4345.51|4344.91|89
1645608200000|2022-02-23 09:23:20|4347.01|4346.41|4346.76|4346.16|4347.01|4346.41|4346.63|4346.03|67
1645608210000|2022-02-23 09:23:30|4347.01|4346.41|4346.76|4346.16|4347.01|4346.41|4346.51|4345.91|56
1645608220000|2022-02-23 09:23:40|4347.01|4346.41|4347.01|4346.41|4347.01|4346.41|4347.01|4346.41|34
1645608230000|2022-02-23 09:23:50|4347.26|4346.66|4347.51|4346.91|4347.76|4347.16|4347.26|4346.66|93
1645608240000|2022-02-23 09:24:00|4347.26|4346.66|4346.51|4345.91|4347.26|4346.66|4346.51|4345.91|62
1645608250000|2022-02-23 09:24:10|4346.63|4346.03|4346.63|4346.03|4346.76|4346.16|4346.51|4345.91|45
1645608260000|2022-02-23 09:24:20|4346.76|4346.16|4347.51|4346.91|4347.51|4346.91|4346.63|4346.03|27
1645608270000|2022-02-23 09:24:30|4347.38|4346.78|4347.51|4346.91|4347.51|4346.91|4347.26|4346.66|21
1645608280000|2022-02-23 09:24:40|||||||||8
1645608290000|2022-02-23 09:24:50|4347.26|4346.66|4346.51|4345.91|4347.51|4346.91|4346.51|4345.91|113
1645608300000|2022-02-23 09:25:00|4346.76|4346.16|4347.01|4346.41|4347.01|4346.41|4346.51|4345.91|56
1645608310000|2022-02-23 09:25:10|4347.26|4346.66|4347.01|4346.41|4347.26|4346.66|4347.01|4346.41|49
1645608320000|2022-02-23 09:25:20|4347.13|4346.53|4347.26|4346.66|4347.26|4346.66|4347.01|4346.41|66
1645608330000|2022-02-23 09:25:30|4347.01|4346.41|4347.76|4347.16|4347.76|4347.16|4347.01|4346.41|52
1645608340000|2022-02-23 09:25:40|4347.88|4347.28|4348.01|4347.41|4348.01|4347.41|4347.76|4347.16|44
1645608350000|2022-02-23 09:25:50|4348.13|4347.53|4347.51|4346.91|4348.26|4347.66|4347.51|4346.91|93
1645608360000|2022-02-23 09:26:00|4347.63|4347.03|4347.88|4347.28|4347.88|4347.28|4347.51|4346.91|33
1645608370000|2022-02-23 09:26:10|4347.76|4347.16|4348.01|4347.41|4348.01|4347.41|4347.76|4347.16|26
1645608380000|2022-02-23 09:26:20|4348.13|4347.53|4348.01|4347.41|4348.26|4347.66|4348.01|4347.41|30
1645608390000|2022-02-23 09:26:30|4348.13|4347.53|4348.01|4347.41|4348.26|4347.66|4348.01|4347.41|6
1645608400000|2022-02-23 09:26:40|4347.76|4347.16|4347.51|4346.91|4348.01|4347.41|4347.51|4346.91|71
1645608410000|2022-02-23 09:26:50|4347.38|4346.78|4347.26|4346.66|4347.51|4346.91|4347.26|4346.66|62
1645608420000|2022-02-23 09:27:00|4347.01|4346.41|4346.76|4346.16|4347.01|4346.41|4346.76|4346.16|110
1645608430000|2022-02-23 09:27:10|4346.63|4346.03|4347.01|4346.41|4347.01|4346.41|4346.63|4346.03|104
1645608440000|2022-02-23 09:27:20|4346.76|4346.16|4347.01|4346.41|4347.76|4347.16|4346.76|4346.16|33
1645608450000|2022-02-23 09:27:30|4347.26|4346.66|4347.01|4346.41|4347.26|4346.66|4346.76|4346.16|27
1645608460000|2022-02-23 09:27:40|4346.76|4346.16|4346.76|4346.16|4346.76|4346.16|4346.63|4346.03|29
1645608470000|2022-02-23 09:27:50|4346.51|4345.91|4346.76|4346.16|4346.76|4346.16|4346.26|4345.66|68
1645608480000|2022-02-23 09:28:00|4347.13|4346.53|4346.76|4346.16|4347.26|4346.66|4346.76|4346.16|31
1645608490000|2022-02-23 09:28:10|4347.01|4346.41|4346.76|4346.16|4347.01|4346.41|4346.76|4346.16|24
1645608500000|2022-02-23 09:28:20|4346.63|4346.03|4346.76|4346.16|4347.01|4346.41|4346.63|4346.03|54
1645608510000|2022-02-23 09:28:30|4346.51|4345.91|4346.51|4345.91|4346.63|4346.03|4346.51|4345.91|15
1645608520000|2022-02-23 09:28:40|4346.76|4346.16|4346.26|4345.66|4346.76|4346.16|4346.26|4345.66|49
1645608530000|2022-02-23 09:28:50|4346.51|4345.91|4346.01|4345.41|4346.51|4345.91|4346.01|4345.41|73
1645608540000|2022-02-23 09:29:00|4346.26|4345.66|4345.76|4345.16|4346.26|4345.66|4345.76|4345.16|69
1645608550000|2022-02-23 09:29:10|4346.01|4345.41|4345.76|4345.16|4346.01|4345.41|4345.51|4344.91|57
1645608560000|2022-02-23 09:29:20|4345.51|4344.91|4346.26|4345.66|4346.26|4345.66|4345.51|4344.91|68
1645608570000|2022-02-23 09:29:30|4346.38|4345.78|4346.26|4345.66|4346.51|4345.91|4346.26|4345.66|71
1645608580000|2022-02-23 09:29:40|4346.51|4345.91|4346.51|4345.91|4346.51|4345.91|4346.01|4345.41|53
1645608590000|2022-02-23 09:29:50|4346.76|4346.16|4347.01|4346.41|4347.01|4346.41|4346.76|4346.16|21
1645608600000|2022-02-23 09:30:00|4346.88|4346.28|4347.01|4346.41|4347.26|4346.66|4346.76|4346.16|109
1645608610000|2022-02-23 09:30:10|4346.76|4346.16|4346.76|4346.16|4346.76|4346.16|4346.51|4345.91|46
1645608620000|2022-02-23 09:30:20|4346.63|4346.03|4346.63|4346.03|4346.63|4346.03|4346.63|4346.03|37
1645608630000|2022-02-23 09:30:30|4346.51|4345.91|4346.76|4346.16|4346.76|4346.16|4346.51|4345.91|13
1645608640000|2022-02-23 09:30:40|4346.51|4345.91|4347.76|4347.16|4348.01|4347.41|4346.51|4345.91|96
1645608650000|2022-02-23 09:30:50|4347.63|4347.03|4348.26|4347.66|4348.26|4347.66|4347.63|4347.03|82
1645608660000|2022-02-23 09:31:00|||||||||73
1645608670000|2022-02-23 09:31:10|4348.13|4347.53|4348.01|4347.41|4348.13|4347.53|4348.01|4347.41|39
1645608680000|2022-02-23 09:31:20|4348.13|4347.53|4348.26|4347.66|4348.26|4347.66|4348.01|4347.41|199
1645608690000|2022-02-23 09:31:30|4348.51|4347.91|4349.01|4348.41|4349.51|4348.91|4348.51|4347.91|315
1645608700000|2022-02-23 09:31:40|4349.13|4348.53|4349.51|4348.91|4349.51|4348.91|4349.13|4348.53|62
1645608710000|2022-02-23 09:31:50|4349.76|4349.16|4350.26|4349.66|4350.26|4349.66|4349.51|4348.91|179
1645608720000|2022-02-23 09:32:00|4350.51|4349.91|4350.26|4349.66|4350.51|4349.91|4350.26|4349.66|62
1645608730000|2022-02-23 09:32:10|4350.01|4349.41|4349.38|4348.78|4350.01|4349.41|4349.38|4348.78|109
1645608740000|2022-02-23 09:32:20|4349.51|4348.91|4348.76|4348.16|4349.51|4348.91|4348.76|4348.16|80
1645608750000|2022-02-23 09:32:30|4349.01|4348.41|4349.51|4348.91|4349.51|4348.91|4349.01|4348.41|36
1645608760000|2022-02-23 09:32:40|4349.38|4348.78|4349.51|4348.91|4349.51|4348.91|4349.38|4348.78|31
1645608770000|2022-02-23 09:32:50|4349.76|4349.16|4349.26|4348.66|4349.76|4349.16|4349.01|4348.41|62
1645608780000|2022-02-23 09:33:00|4349.13|4348.53|4349.76|4349.16|4349.76|4349.16|4349.01|4348.41|97
1645608790000|2022-02-23 09:33:10|4349.51|4348.91|4349.51|4348.91|4349.51|4348.91|4349.26|4348.66|95
1645608800000|2022-02-23 09:33:20|4349.76|4349.16|4349.76|4349.16|4349.76|4349.16|4349.51|4348.91|49
1645608810000|2022-02-23 09:33:30|4349.63|4349.03|4349.01|4348.41|4349.63|4349.03|4348.76|4348.16|140
1645608820000|2022-02-23 09:33:40|4349.38|4348.78|4349.01|4348.41|4349.38|4348.78|4349.01|4348.41|91
1645608830000|2022-02-23 09:33:50|4348.76|4348.16|4349.01|4348.41|4349.01|4348.41|4348.76|4348.16|70
1645608840000|2022-02-23 09:34:00|4349.13|4348.53|4349.26|4348.66|4349.26|4348.66|4349.13|4348.53|33
1645608850000|2022-02-23 09:34:10|4349.51|4348.91|4349.01|4348.41|4349.76|4349.16|4349.01|4348.41|66
1645608860000|2022-02-23 09:34:20|4349.13|4348.53|4349.01|4348.41|4349.26|4348.66|4349.01|4348.41|4
1645608870000|2022-02-23 09:34:30|4349.26|4348.66|4349.26|4348.66|4349.26|4348.66|4349.01|4348.41|145
1645608880000|2022-02-23 09:34:40|4349.01|4348.41|4349.26|4348.66|4349.26|4348.66|4349.01|4348.41|122
1645608890000|2022-02-23 09:34:50|||||||||22
1645608900000|2022-02-23 09:35:00|||||||||24
1645608910000|2022-02-23 09:35:10|4349.76|4349.16|4349.26|4348.66|4349.76|4349.16|4349.01|4348.41|273
1645608920000|2022-02-23 09:35:20|4349.13|4348.53|4349.51|4348.91|4349.51|4348.91|4349.13|4348.53|76
1645608930000|2022-02-23 09:35:30|4349.26|4348.66|4349.51|4348.91|4349.51|4348.91|4349.26|4348.66|22
1645608940000|2022-02-23 09:35:40|4349.26|4348.66|4349.26|4348.66|4349.51|4348.91|4349.26|4348.66|18
1645608950000|2022-02-23 09:35:50|4349.01|4348.41|4348.88|4348.28|4349.01|4348.41|4348.51|4347.91|94
1645608960000|2022-02-23 09:36:00|4348.76|4348.16|4349.01|4348.41|4349.51|4348.91|4348.76|4348.16|110
1645608970000|2022-02-23 09:36:10|4349.13|4348.53|4348.51|4347.91|4349.13|4348.53|4348.51|4347.91|49
1645608980000|2022-02-23 09:36:20|4348.76|4348.16|4348.63|4348.03|4348.76|4348.16|4348.51|4347.91|103
1645608990000|2022-02-23 09:36:30|4348.51|4347.91|4348.51|4347.91|4348.76|4348.16|4348.51|4347.91|16
1645609000000|2022-02-23 09:36:40|4348.76|4348.16|4349.01|4348.41|4349.01|4348.41|4348.63|4348.03|30
1645609010000|2022-02-23 09:36:50|4349.26|4348.66|4349.51|4348.91|4349.76|4349.16|4349.26|4348.66|78
1645609020000|2022-02-23 09:37:00|4349.76|4349.16|4349.26|4348.66|4349.76|4349.16|4349.13|4348.53|26
1645609030000|2022-02-23 09:37:10|4349.13|4348.53|4349.01|4348.41|4349.38|4348.78|4349.01|4348.41|30
1645609040000|2022-02-23 09:37:20|4349.26|4348.66|4348.76|4348.16|4349.26|4348.66|4348.63|4348.03|63
1645609050000|2022-02-23 09:37:30|4348.63|4348.03|4348.76|4348.16|4348.76|4348.16|4348.26|4347.66|38
1645609060000|2022-02-23 09:37:40|4348.51|4347.91|4348.26|4347.66|4348.76|4348.16|4348.26|4347.66|19
1645609070000|2022-02-23 09:37:50|4348.51|4347.91|4348.26|4347.66|4348.51|4347.91|4348.26|4347.66|15
1645609080000|2022-02-23 09:38:00|4347.76|4347.16|4347.76|4347.16|4348.01|4347.41|4347.51|4346.91|107
1645609090000|2022-02-23 09:38:10|4347.51|4346.91|4347.51|4346.91|4347.63|4347.03|4347.51|4346.91|27
1645609100000|2022-02-23 09:38:20|4347.76|4347.16|4348.26|4347.66|4348.26|4347.66|4347.76|4347.16|38
1645609110000|2022-02-23 09:38:30|4348.51|4347.91|4348.26|4347.66|4348.76|4348.16|4348.26|4347.66|27
1645609120000|2022-02-23 09:38:40|4348.01|4347.41|4348.01|4347.41|4348.13|4347.53|4348.01|4347.41|7
1645609130000|2022-02-23 09:38:50|4348.13|4347.53|4348.01|4347.41|4348.26|4347.66|4348.01|4347.41|3
1645609140000|2022-02-23 09:39:00|4347.76|4347.16|4347.51|4346.91|4348.01|4347.41|4347.51|4346.91|47
1645609150000|2022-02-23 09:39:10|4347.76|4347.16|4347.51|4346.91|4347.76|4347.16|4347.51|4346.91|19
1645609160000|2022-02-23 09:39:20|4347.63|4347.03|4347.51|4346.91|4347.76|4347.16|4347.51|4346.91|22
1645609170000|2022-02-23 09:39:30|4347.38|4346.78|4347.26|4346.66|4347.38|4346.78|4347.26|4346.66|17
1645609180000|2022-02-23 09:39:40|4347.01|4346.41|4347.01|4346.41|4347.26|4346.66|4347.01|4346.41|75
1645609190000|2022-02-23 09:39:50|4347.13|4346.53|4347.26|4346.66|4347.26|4346.66|4347.01|4346.41|49
1645609200000|2022-02-23 09:40:00|4347.38|4346.78|4347.51|4346.91|4347.51|4346.91|4347.01|4346.41|39
1645609210000|2022-02-23 09:40:10|4347.63|4347.03|4347.76|4347.16|4347.76|4347.16|4347.63|4347.03|10
1645609220000|2022-02-23 09:40:20|4347.51|4346.91|4347.26|4346.66|4347.51|4346.91|4347.13|4346.53|25
1645609230000|2022-02-23 09:40:30|4347.51|4346.91|4347.51|4346.91|4347.51|4346.91|4347.51|4346.91|6
1645609240000|2022-02-23 09:40:40|4347.63|4347.03|4347.76|4347.16|4347.76|4347.16|4347.51|4346.91|32
1645609250000|2022-02-23 09:40:50|4348.01|4347.41|4348.26|4347.66|4348.51|4347.91|4348.01|4347.41|79
1645609260000|2022-02-23 09:41:00|4348.51|4347.91|4348.26|4347.66|4348.51|4347.91|4348.26|4347.66|12
1645609270000|2022-02-23 09:41:10|4348.01|4347.41|4348.01|4347.41|4348.01|4347.41|4347.76|4347.16|20
1645609280000|2022-02-23 09:41:20|4348.26|4347.66|4348.26|4347.66|4348.26|4347.66|4348.26|4347.66|22
1645609290000|2022-02-23 09:41:30|4348.51|4347.91|4348.26|4347.66|4348.51|4347.91|4348.26|4347.66|31
1645609300000|2022-02-23 09:41:40|||||||||1
1645609310000|2022-02-23 09:41:50|4348.51|4347.91|4349.01|4348.41|4349.01|4348.41|4348.51|4347.91|38
1645609320000|2022-02-23 09:42:00|4348.76|4348.16|4349.01|4348.41|4349.01|4348.41|4348.76|4348.16|35
1645609330000|2022-02-23 09:42:10|4348.76|4348.16|4348.76|4348.16|4349.01|4348.41|4348.76|4348.16|13
1645609340000|2022-02-23 09:42:20|4348.51|4347.91|4348.76|4348.16|4348.76|4348.16|4348.51|4347.91|22
1645609350000|2022-02-23 09:42:30|4348.63|4348.03|4349.26|4348.66|4349.26|4348.66|4348.51|4347.91|32
1645609360000|2022-02-23 09:42:40|4349.01|4348.41|4349.26|4348.66|4349.26|4348.66|4349.01|4348.41|28
1645609370000|2022-02-23 09:42:50|4349.51|4348.91|4349.51|4348.91|4349.51|4348.91|4349.51|4348.91|23
1645609380000|2022-02-23 09:43:00|4349.38|4348.78|4350.01|4349.41|4350.51|4349.91|4349.38|4348.78|130
1645609390000|2022-02-23 09:43:10|4349.76|4349.16|4349.01|4348.41|4349.76|4349.16|4349.01|4348.41|36
1645609400000|2022-02-23 09:43:20|4348.88|4348.28|4348.76|4348.16|4349.01|4348.41|4348.76|4348.16|25
1645609410000|2022-02-23 09:43:30|4348.88|4348.28|4349.01|4348.41|4349.01|4348.41|4348.51|4347.91|18
1645609420000|2022-02-23 09:43:40|4349.26|4348.66|4350.38|4349.78|4350.51|4349.91|4349.26|4348.66|117
1645609430000|2022-02-23 09:43:50|4350.51|4349.91|4350.51|4349.91|4350.76|4350.16|4350.51|4349.91|26
1645609440000|2022-02-23 09:44:00|4350.26|4349.66|4350.01|4349.41|4350.26|4349.66|4349.76|4349.16|16
1645609450000|2022-02-23 09:44:10|4349.88|4349.28|4348.76|4348.16|4350.01|4349.41|4348.76|4348.16|60
1645609460000|2022-02-23 09:44:20|4348.88|4348.28|4348.51|4347.91|4348.88|4348.28|4348.51|4347.91|31
1645609470000|2022-02-23 09:44:30|4348.38|4347.78|4349.26|4348.66|4349.51|4348.91|4348.38|4347.78|145
1645609480000|2022-02-23 09:44:40|4349.01|4348.41|4349.01|4348.41|4349.13|4348.53|4348.88|4348.28|37
1645609490000|2022-02-23 09:44:50|4348.76|4348.16|4349.01|4348.41|4349.01|4348.41|4348.76|4348.16|18
1645609500000|2022-02-23 09:45:00|4348.88|4348.28|4349.51|4348.91|4349.88|4349.28|4348.76|4348.16|56
1645609510000|2022-02-23 09:45:10|4349.01|4348.41|4349.01|4348.41|4349.38|4348.78|4349.01|4348.41|81
1645609520000|2022-02-23 09:45:20|4348.76|4348.16|4348.76|4348.16|4348.88|4348.28|4348.76|4348.16|70
1645609530000|2022-02-23 09:45:30|4348.88|4348.28|4348.76|4348.16|4349.01|4348.41|4348.76|4348.16|8
1645609540000|2022-02-23 09:45:40|4349.01|4348.41|4349.26|4348.66|4349.26|4348.66|4348.76|4348.16|38
1645609550000|2022-02-23 09:45:50|4349.01|4348.41|4349.51|4348.91|4349.63|4349.03|4349.01|4348.41|35
1645609560000|2022-02-23 09:46:00|4349.38|4348.78|4349.51|4348.91|4349.51|4348.91|4349.13|4348.53|3
1645609570000|2022-02-23 09:46:10|4349.63|4349.03|4349.76|4349.16|4349.76|4349.16|4349.26|4348.66|25
1645609580000|2022-02-23 09:46:20|4349.63|4349.03|4349.76|4349.16|4350.01|4349.41|4349.63|4349.03|105
1645609590000|2022-02-23 09:46:30|4349.26|4348.66|4349.26|4348.66|4349.26|4348.66|4349.26|4348.66|65
1645609600000|2022-02-23 09:46:40|4349.51|4348.91|4348.76|4348.16|4349.51|4348.91|4348.63|4348.03|93
1645609610000|2022-02-23 09:46:50|4348.63|4348.03|4348.76|4348.16|4348.88|4348.28|4348.63|4348.03|20
1645609620000|2022-02-23 09:47:00|4348.51|4347.91|4348.38|4347.78|4348.76|4348.16|4348.26|4347.66|23
1645609630000|2022-02-23 09:47:10|4348.26|4347.66|4348.51|4347.91|4348.51|4347.91|4348.26|4347.66|9
1645609640000|2022-02-23 09:47:20|4348.38|4347.78|4348.26|4347.66|4348.51|4347.91|4348.26|4347.66|14
1645609650000|2022-02-23 09:47:30|4348.51|4347.91|4348.01|4347.41|4348.51|4347.91|4348.01|4347.41|45
1645609660000|2022-02-23 09:47:40|4348.13|4347.53|4348.26|4347.66|4348.26|4347.66|4348.13|4347.53|10
1645609670000|2022-02-23 09:47:50|4348.13|4347.53|4348.26|4347.66|4348.51|4347.91|4348.01|4347.41|46
1645609680000|2022-02-23 09:48:00|4348.13|4347.53|4348.01|4347.41|4348.13|4347.53|4347.51|4346.91|23
1645609690000|2022-02-23 09:48:10|4347.88|4347.28|4348.01|4347.41|4348.01|4347.41|4347.51|4346.91|37
1645609700000|2022-02-23 09:48:20|4347.88|4347.28|4348.01|4347.41|4348.01|4347.41|4347.76|4347.16|19
1645609710000|2022-02-23 09:48:30|||||||||8
1645609720000|2022-02-23 09:48:40|4348.13|4347.53|4348.26|4347.66|4348.51|4347.91|4348.01|4347.41|29
1645609730000|2022-02-23 09:48:50|4348.38|4347.78|4348.51|4347.91|4348.51|4347.91|4348.38|4347.78|22
1645609740000|2022-02-23 09:49:00|4348.26|4347.66|4348.51|4347.91|4348.76|4348.16|4348.26|4347.66|29
1645609750000|2022-02-23 09:49:10|4348.63|4348.03|4349.01|4348.41|4349.01|4348.41|4348.51|4347.91|23
1645609760000|2022-02-23 09:49:20|4348.76|4348.16|4349.26|4348.66|4349.26|4348.66|4348.76|4348.16|50
1645609770000|2022-02-23 09:49:30|4349.01|4348.41|4349.13|4348.53|4349.13|4348.53|4349.01|4348.41|11
1645609780000|2022-02-23 09:49:40|4349.26|4348.66|4348.88|4348.28|4349.26|4348.66|4348.76|4348.16|44
1645609790000|2022-02-23 09:49:50|4350.01|4349.41|4350.01|4349.41|4350.13|4349.53|4349.76|4349.16|197
1645609800000|2022-02-23 09:50:00|4349.88|4349.28|4350.01|4349.41|4350.26|4349.66|4349.88|4349.28|104
1645609810000|2022-02-23 09:50:10|4350.13|4349.53|4350.51|4349.91|4350.76|4350.16|4350.13|4349.53|65
1645609820000|2022-02-23 09:50:20|4350.76|4350.16|4348.26|4347.66|4350.76|4350.16|4348.01|4347.41|280
1645609830000|2022-02-23 09:50:30|4348.38|4347.78|4348.88|4348.28|4349.01|4348.41|4348.38|4347.78|60
1645609840000|2022-02-23 09:50:40|4348.76|4348.16|4349.51|4348.91|4349.51|4348.91|4348.76|4348.16|66
1645609850000|2022-02-23 09:50:50|4349.38|4348.78|4349.51|4348.91|4349.51|4348.91|4349.38|4348.78|41
1645609860000|2022-02-23 09:51:00|4349.38|4348.78|4349.26|4348.66|4349.51|4348.91|4349.26|4348.66|14
1645609870000|2022-02-23 09:51:10|4349.38|4348.78|4349.26|4348.66|4349.51|4348.91|4349.26|4348.66|4
1645609880000|2022-02-23 09:51:20|4349.51|4348.91|4349.51|4348.91|4349.76|4349.16|4349.51|4348.91|11
1645609890000|2022-02-23 09:51:30|4349.38|4348.78|4349.38|4348.78|4349.51|4348.91|4349.01|4348.41|40
1645609900000|2022-02-23 09:51:40|4349.01|4348.41|4348.51|4347.91|4349.01|4348.41|4348.38|4347.78|67
1645609910000|2022-02-23 09:51:50|4348.26|4347.66|4348.51|4347.91|4348.51|4347.91|4348.26|4347.66|43
1645609920000|2022-02-23 09:52:00|4348.63|4348.03|4348.01|4347.41|4348.76|4348.16|4348.01|4347.41|51
1645609930000|2022-02-23 09:52:10|4348.26|4347.66|4348.26|4347.66|4348.51|4347.91|4348.01|4347.41|30
1645609940000|2022-02-23 09:52:20|4348.13|4347.53|4347.76|4347.16|4348.26|4347.66|4347.76|4347.16|25
1645609950000|2022-02-23 09:52:30|4347.38|4346.78|4347.51|4346.91|4347.76|4347.16|4347.26|4346.66|86
1645609960000|2022-02-23 09:52:40|4347.26|4346.66|4347.51|4346.91|4347.51|4346.91|4347.26|4346.66|15
1645609970000|2022-02-23 09:52:50|4347.38|4346.78|4346.26|4345.66|4347.38|4346.78|4346.26|4345.66|140
1645609980000|2022-02-23 09:53:00|4346.38|4345.78|4346.26|4345.66|4346.51|4345.91|4346.26|4345.66|93
1645609990000|2022-02-23 09:53:10|4346.13|4345.53|4346.51|4345.91|4346.51|4345.91|4346.13|4345.53|58
1645610000000|2022-02-23 09:53:20|4346.26|4345.66|4345.76|4345.16|4346.26|4345.66|4345.76|4345.16|71
1645610010000|2022-02-23 09:53:30|4345.88|4345.28|4345.76|4345.16|4345.88|4345.28|4345.51|4344.91|47
1645610020000|2022-02-23 09:53:40|4346.01|4345.41|4346.51|4345.91|4346.51|4345.91|4345.88|4345.28|146
1645610030000|2022-02-23 09:53:50|4346.26|4345.66|4345.76|4345.16|4346.38|4345.78|4345.76|4345.16|81
1645610040000|2022-02-23 09:54:00|4345.51|4344.91|4345.51|4344.91|4345.51|4344.91|4345.51|4344.91|46
1645610050000|2022-02-23 09:54:10|4345.26|4344.66|4345.51|4344.91|4345.76|4345.16|4345.26|4344.66|55
1645610060000|2022-02-23 09:54:20|4345.26|4344.66|4345.51|4344.91|4345.51|4344.91|4345.01|4344.41|61
1645610070000|2022-02-23 09:54:30|4345.38|4344.78|4345.01|4344.41|4345.38|4344.78|4345.01|4344.41|11
1645610080000|2022-02-23 09:54:40|4344.88|4344.28|4344.51|4343.91|4345.01|4344.41|4344.51|4343.91|203
1645610090000|2022-02-23 09:54:50|4344.76|4344.16|4344.76|4344.16|4345.01|4344.41|4344.76|4344.16|31
1645610100000|2022-02-23 09:55:00|4345.01|4344.41|4345.01|4344.41|4345.26|4344.66|4344.76|4344.16|64
1645610110000|2022-02-23 09:55:10|4344.88|4344.28|4344.76|4344.16|4345.01|4344.41|4344.76|4344.16|89
1645610120000|2022-02-23 09:55:20|4345.01|4344.41|4345.26|4344.66|4345.26|4344.66|4345.01|4344.41|53
1645610130000|2022-02-23 09:55:30|4345.51|4344.91|4345.76|4345.16|4345.76|4345.16|4345.26|4344.66|42
1645610140000|2022-02-23 09:55:40|4345.88|4345.28|4346.13|4345.53|4346.13|4345.53|4345.76|4345.16|52
1645610150000|2022-02-23 09:55:50|4346.01|4345.41|4346.01|4345.41|4346.26|4345.66|4346.01|4345.41|10
1645610160000|2022-02-23 09:56:00|4345.88|4345.28|4345.51|4344.91|4346.01|4345.41|4345.51|4344.91|52
1645610170000|2022-02-23 09:56:10|4345.76|4345.16|4346.26|4345.66|4346.26|4345.66|4345.76|4345.16|8
1645610180000|2022-02-23 09:56:20|4345.88|4345.28|4345.26|4344.66|4346.26|4345.66|4345.01|4344.41|112
1645610190000|2022-02-23 09:56:30|4345.51|4344.91|4345.51|4344.91|4345.51|4344.91|4345.38|4344.78|15
1645610200000|2022-02-23 09:56:40|4345.26|4344.66|4345.01|4344.41|4345.38|4344.78|4345.01|4344.41|24
1645610210000|2022-02-23 09:56:50|4344.76|4344.16|4344.51|4343.91|4344.76|4344.16|4344.51|4343.91|109
1645610220000|2022-02-23 09:57:00|4344.26|4343.66|4344.26|4343.66|4344.51|4343.91|4344.01|4343.41|176
1645610230000|2022-02-23 09:57:10|4344.51|4343.91|4344.51|4343.91|4344.51|4343.91|4344.51|4343.91|14
1645610240000|2022-02-23 09:57:20|4344.26|4343.66|4344.51|4343.91|4344.51|4343.91|4344.26|4343.66|16
1645610250000|2022-02-23 09:57:30|4344.26|4343.66|4343.76|4343.16|4344.26|4343.66|4343.76|4343.16|45
1645610260000|2022-02-23 09:57:40|4343.51|4342.91|4343.51|4342.91|4343.51|4342.91|4343.26|4342.66|42
1645610270000|2022-02-23 09:57:50|4343.26|4342.66|4343.26|4342.66|4343.51|4342.91|4343.26|4342.66|77
1645610280000|2022-02-23 09:58:00|4343.01|4342.41|4343.01|4342.41|4343.26|4342.66|4343.01|4342.41|82
1645610290000|2022-02-23 09:58:10|4342.51|4341.91|4342.26|4341.66|4342.51|4341.91|4342.01|4341.41|173
1645610300000|2022-02-23 09:58:20|4342.01|4341.41|4341.51|4340.91|4342.26|4341.66|4340.76|4340.16|146
1645610310000|2022-02-23 09:58:30|4341.38|4340.78|4340.01|4339.41|4341.51|4340.91|4340.01|4339.41|160
1645610320000|2022-02-23 09:58:40|4339.88|4339.28|4340.26|4339.66|4340.26|4339.66|4339.76|4339.16|186
1645610330000|2022-02-23 09:58:50|4340.38|4339.78|4340.26|4339.66|4340.51|4339.91|4340.01|4339.41|144
1645610340000|2022-02-23 09:59:00|4340.01|4339.41|4340.01|4339.41|4340.01|4339.41|4339.51|4338.91|239
1645610350000|2022-02-23 09:59:10|4339.88|4339.28|4340.26|4339.66|4340.26|4339.66|4339.76|4339.16|58
1645610360000|2022-02-23 09:59:20|4340.51|4339.91|4340.51|4339.91|4340.51|4339.91|4340.26|4339.66|48
1645610370000|2022-02-23 09:59:30|4340.38|4339.78|4340.01|4339.41|4340.76|4340.16|4339.88|4339.28|102
1645610380000|2022-02-23 09:59:40|4339.76|4339.16|4339.01|4338.41|4339.76|4339.16|4338.51|4337.91|207
1645610390000|2022-02-23 09:59:50|4339.26|4338.66|4340.26|4339.66|4340.26|4339.66|4339.26|4338.66|328
1645610400000|2022-02-23 10:00:00|4340.13|4339.53|4339.76|4339.16|4340.51|4339.91|4339.76|4339.16|73
1645610410000|2022-02-23 10:00:10|4340.01|4339.41|4341.01|4340.41|4341.01|4340.41|4340.01|4339.41|111
1645610420000|2022-02-23 10:00:20|4340.88|4340.28|4339.88|4339.28|4340.88|4340.28|4339.88|4339.28|153
1645610430000|2022-02-23 10:00:30|4339.76|4339.16|4339.01|4338.41|4340.01|4339.41|4339.01|4338.41|69
1645610440000|2022-02-23 10:00:40|4338.76|4338.16|4339.76|4339.16|4339.76|4339.16|4338.76|4338.16|281
1645610450000|2022-02-23 10:00:50|4340.01|4339.41|4340.01|4339.41|4340.26|4339.66|4340.01|4339.41|76
1645610460000|2022-02-23 10:01:00|4340.76|4340.16|4341.51|4340.91|4341.51|4340.91|4340.76|4340.16|189
1645610470000|2022-02-23 10:01:10|4341.38|4340.78|4342.01|4341.41|4342.01|4341.41|4341.26|4340.66|70
1645610480000|2022-02-23 10:01:20|4341.88|4341.28|4341.76|4341.16|4342.01|4341.41|4341.51|4340.91|36
1645610490000|2022-02-23 10:01:30|4341.88|4341.28|4341.26|4340.66|4342.26|4341.66|4341.26|4340.66|34
1645610500000|2022-02-23 10:01:40|4340.76|4340.16|4341.76|4341.16|4341.76|4341.16|4340.76|4340.16|12
1645610510000|2022-02-23 10:01:50|4342.01|4341.41|4341.63|4341.03|4342.26|4341.66|4341.63|4341.03|47
1645610520000|2022-02-23 10:02:00|4341.51|4340.91|4342.01|4341.41|4342.01|4341.41|4341.26|4340.66|43
1645610530000|2022-02-23 10:02:10|4341.88|4341.28|4342.01|4341.41|4342.26|4341.66|4341.51|4340.91|40
1645610540000|2022-02-23 10:02:20|4341.76|4341.16|4342.01|4341.41|4342.26|4341.66|4341.76|4341.16|29
1645610550000|2022-02-23 10:02:30|4342.13|4341.53|4341.76|4341.16|4342.13|4341.53|4341.63|4341.03|14
1645610560000|2022-02-23 10:02:40|4341.88|4341.28|4341.76|4341.16|4342.26|4341.66|4341.51|4340.91|16
1645610570000|2022-02-23 10:02:50|4341.63|4341.03|4341.63|4341.03|4341.76|4341.16|4341.26|4340.66|23
1645610580000|2022-02-23 10:03:00|4341.76|4341.16|4341.38|4340.78|4342.01|4341.41|4341.01|4340.41|55
1645610590000|2022-02-23 10:03:10|4341.26|4340.66|4342.51|4341.91|4342.51|4341.91|4341.26|4340.66|63
1645610600000|2022-02-23 10:03:20|4342.38|4341.78|4342.01|4341.41|4342.51|4341.91|4342.01|4341.41|14
1645610610000|2022-02-23 10:03:30|4342.26|4341.66|4342.26|4341.66|4342.51|4341.91|4342.26|4341.66|35
1645610620000|2022-02-23 10:03:40|4341.76|4341.16|4342.38|4341.78|4342.51|4341.91|4341.76|4341.16|14
1645610630000|2022-02-23 10:03:50|4342.51|4341.91|4342.01|4341.41|4342.51|4341.91|4341.88|4341.28|62
1645610640000|2022-02-23 10:04:00|4342.13|4341.53|4342.26|4341.66|4342.51|4341.91|4342.13|4341.53|43
1645610650000|2022-02-23 10:04:10|4342.01|4341.41|4341.76|4341.16|4342.13|4341.53|4341.76|4341.16|41
1645610660000|2022-02-23 10:04:20|4341.63|4341.03|4342.01|4341.41|4342.01|4341.41|4341.63|4341.03|11
1645610670000|2022-02-23 10:04:30|4341.51|4340.91|4341.76|4341.16|4341.76|4341.16|4341.51|4340.91|28
1645610680000|2022-02-23 10:04:40|4341.88|4341.28|4341.76|4341.16|4342.01|4341.41|4341.63|4341.03|15
1645610690000|2022-02-23 10:04:50|4342.01|4341.41|4342.01|4341.41|4342.51|4341.91|4342.01|4341.41|27
1645610700000|2022-02-23 10:05:00|4341.76|4341.16|4341.26|4340.66|4341.76|4341.16|4341.01|4340.41|59
1645610710000|2022-02-23 10:05:10|4341.13|4340.53|4342.01|4341.41|4342.26|4341.66|4341.01|4340.41|20
1645610720000|2022-02-23 10:05:20|4342.26|4341.66|4342.38|4341.78|4342.38|4341.78|4342.01|4341.41|14
1645610730000|2022-02-23 10:05:30|4342.26|4341.66|4342.26|4341.66|4342.26|4341.66|4341.76|4341.16|35
1645610740000|2022-02-23 10:05:40|4342.51|4341.91|4342.51|4341.91|4342.51|4341.91|4342.26|4341.66|30
1645610750000|2022-02-23 10:05:50|4342.38|4341.78|4342.26|4341.66|4342.38|4341.78|4342.01|4341.41|11
1645610760000|2022-02-23 10:06:00|4342.13|4341.53|4342.26|4341.66|4342.51|4341.91|4342.13|4341.53|12
1645610770000|2022-02-23 10:06:10|4342.38|4341.78|4342.26|4341.66|4342.38|4341.78|4342.26|4341.66|7
1645610780000|2022-02-23 10:06:20|4342.13|4341.53|4342.13|4341.53|4342.26|4341.66|4341.76|4341.16|84
1645610790000|2022-02-23 10:06:30|4342.26|4341.66|4342.76|4342.16|4342.76|4342.16|4342.26|4341.66|32
1645610800000|2022-02-23 10:06:40|4342.51|4341.91|4342.01|4341.41|4342.51|4341.91|4342.01|4341.41|21
1645610810000|2022-02-23 10:06:50|4342.13|4341.53|4341.88|4341.28|4342.26|4341.66|4341.88|4341.28|22
1645610820000|2022-02-23 10:07:00|4342.01|4341.41|4341.01|4340.41|4342.26|4341.66|4341.01|4340.41|69
1645610830000|2022-02-23 10:07:10|4340.76|4340.16|4338.76|4338.16|4341.01|4340.41|4338.76|4338.16|173
1645610840000|2022-02-23 10:07:20|4338.51|4337.91|4338.63|4338.03|4339.01|4338.41|4338.26|4337.66|123
1645610850000|2022-02-23 10:07:30|4338.51|4337.91|4338.38|4337.78|4339.01|4338.41|4338.26|4337.66|42
1645610860000|2022-02-23 10:07:40|4338.51|4337.91|4338.51|4337.91|4339.01|4338.41|4338.01|4337.41|157
1645610870000|2022-02-23 10:07:50|4339.01|4338.41|4339.26|4338.66|4339.51|4338.91|4339.01|4338.41|89
1645610880000|2022-02-23 10:08:00|4339.51|4338.91|4340.01|4339.41|4340.38|4339.78|4339.26|4338.66|81
1645610890000|2022-02-23 10:08:10|4340.13|4339.53|4340.51|4339.91|4340.51|4339.91|4339.76|4339.16|38
1645610900000|2022-02-23 10:08:20|4340.26|4339.66|4340.51|4339.91|4340.51|4339.91|4340.26|4339.66|26
1645610910000|2022-02-23 10:08:30|4340.26|4339.66|4339.26|4338.66|4340.51|4339.91|4339.26|4338.66|55
1645610920000|2022-02-23 10:08:40|4339.51|4338.91|4339.26|4338.66|4339.63|4339.03|4339.13|4338.53|23
1645610930000|2022-02-23 10:08:50|4339.13|4338.53|4339.63|4339.03|4340.26|4339.66|4339.13|4338.53|76
1645610940000|2022-02-23 10:09:00|4339.76|4339.16|4338.76|4338.16|4339.76|4339.16|4338.01|4337.41|161
1645610950000|2022-02-23 10:09:10|4338.51|4337.91|4338.26|4337.66|4338.51|4337.91|4338.01|4337.41|92
1645610960000|2022-02-23 10:09:20|4338.01|4337.41|4338.01|4337.41|4338.51|4337.91|4337.51|4336.91|253
1645610970000|2022-02-23 10:09:30|4338.51|4337.91|4337.76|4337.16|4338.51|4337.91|4337.76|4337.16|36
1645610980000|2022-02-23 10:09:40|4338.01|4337.41|4337.01|4336.41|4338.01|4337.41|4336.76|4336.16|111
1645610990000|2022-02-23 10:09:50|4336.88|4336.28|4336.76|4336.16|4336.88|4336.28|4336.51|4335.91|44
1645611000000|2022-02-23 10:10:00|4337.01|4336.41|4335.88|4335.28|4337.01|4336.41|4335.76|4335.16|119
1645611010000|2022-02-23 10:10:10|4335.76|4335.16|4335.76|4335.16|4336.26|4335.66|4335.76|4335.16|68
1645611020000|2022-02-23 10:10:20|4335.51|4334.91|4334.01|4333.41|4335.63|4335.03|4334.01|4333.41|260
1645611030000|2022-02-23 10:10:30|4334.13|4333.53|4333.63|4333.03|4334.51|4333.91|4333.63|4333.03|116
1645611040000|2022-02-23 10:10:40|4333.76|4333.16|4333.51|4332.91|4334.01|4333.41|4333.26|4332.66|112
1645611050000|2022-02-23 10:10:50|4333.38|4332.78|4333.26|4332.66|4333.63|4333.03|4333.01|4332.41|91
1645611060000|2022-02-23 10:11:00|4333.51|4332.91|4333.51|4332.91|4334.01|4333.41|4333.26|4332.66|122
1645611070000|2022-02-23 10:11:10|4333.76|4333.16|4332.63|4332.03|4334.01|4333.41|4332.63|4332.03|108
1645611080000|2022-02-23 10:11:20|4332.51|4331.91|4333.63|4333.03|4333.76|4333.16|4332.38|4331.78|62
1645611090000|2022-02-23 10:11:30|4333.51|4332.91|4333.88|4333.28|4334.01|4333.41|4333.51|4332.91|58
1645611100000|2022-02-23 10:11:40|4334.01|4333.41|4333.76|4333.16|4334.01|4333.41|4333.63|4333.03|50
1645611110000|2022-02-23 10:11:50|4333.63|4333.03|4333.76|4333.16|4334.01|4333.41|4333.26|4332.66|64
1645611120000|2022-02-23 10:12:00|4333.88|4333.28|4334.01|4333.41|4334.26|4333.66|4333.51|4332.91|82
1645611130000|2022-02-23 10:12:10|4334.13|4333.53|4334.26|4333.66|4334.26|4333.66|4334.01|4333.41|32
1645611140000|2022-02-23 10:12:20|4334.38|4333.78|4334.51|4333.91|4334.51|4333.91|4333.76|4333.16|52
1645611150000|2022-02-23 10:12:30|4334.38|4333.78|4334.01|4333.41|4334.51|4333.91|4334.01|4333.41|21
1645611160000|2022-02-23 10:12:40|4334.26|4333.66|4333.76|4333.16|4334.26|4333.66|4333.51|4332.91|37
1645611170000|2022-02-23 10:12:50|4334.01|4333.41|4334.51|4333.91|4334.51|4333.91|4333.76|4333.16|75
1645611180000|2022-02-23 10:13:00|4334.26|4333.66|4335.01|4334.41|4335.01|4334.41|4334.26|4333.66|101
1645611190000|2022-02-23 10:13:10|4335.26|4334.66|4335.13|4334.53|4335.26|4334.66|4334.76|4334.16|56
1645611200000|2022-02-23 10:13:20|4335.26|4334.66|4336.01|4335.41|4336.01|4335.41|4335.01|4334.41|92
1645611210000|2022-02-23 10:13:30|4336.26|4335.66|4336.01|4335.41|4336.51|4335.91|4336.01|4335.41|149
1645611220000|2022-02-23 10:13:40|4336.13|4335.53|4336.01|4335.41|4336.51|4335.91|4336.01|4335.41|45
1645611230000|2022-02-23 10:13:50|4335.76|4335.16|4335.76|4335.16|4336.01|4335.41|4335.76|4335.16|54
1645611240000|2022-02-23 10:14:00|4335.51|4334.91|4335.01|4334.41|4335.51|4334.91|4334.38|4333.78|97
1645611250000|2022-02-23 10:14:10|4334.76|4334.16|4335.01|4334.41|4335.01|4334.41|4334.51|4333.91|67
1645611260000|2022-02-23 10:14:20|4334.63|4334.03|4334.51|4333.91|4334.76|4334.16|4334.51|4333.91|26
1645611270000|2022-02-23 10:14:30|4334.01|4333.41|4334.01|4333.41|4334.01|4333.41|4333.76|4333.16|29
1645611280000|2022-02-23 10:14:40|4334.26|4333.66|4334.01|4333.41|4334.38|4333.78|4334.01|4333.41|24
1645611290000|2022-02-23 10:14:50|4334.26|4333.66|4334.26|4333.66|4334.51|4333.91|4334.01|4333.41|39
1645611300000|2022-02-23 10:15:00|4334.01|4333.41|4334.26|4333.66|4334.51|4333.91|4334.01|4333.41|51
1645611310000|2022-02-23 10:15:10|4334.13|4333.53|4334.01|4333.41|4334.26|4333.66|4334.01|4333.41|19
1645611320000|2022-02-23 10:15:20|4334.13|4333.53|4334.51|4333.91|4334.88|4334.28|4334.13|4333.53|70
1645611330000|2022-02-23 10:15:30|4334.38|4333.78|4334.01|4333.41|4334.76|4334.16|4334.01|4333.41|38
1645611340000|2022-02-23 10:15:40|4333.88|4333.28|4333.88|4333.28|4334.01|4333.41|4333.51|4332.91|35
1645611350000|2022-02-23 10:15:50|4334.01|4333.41|4334.13|4333.53|4334.13|4333.53|4333.76|4333.16|37
1645611360000|2022-02-23 10:16:00|4334.26|4333.66|4333.38|4332.78|4334.26|4333.66|4333.38|4332.78|87
1645611370000|2022-02-23 10:16:10|4333.51|4332.91|4334.01|4333.41|4334.01|4333.41|4333.01|4332.41|94
1645611380000|2022-02-23 10:16:20|4334.13|4333.53|4333.76|4333.16|4334.13|4333.53|4333.76|4333.16|13
1645611390000|2022-02-23 10:16:30|4334.26|4333.66|4334.26|4333.66|4334.26|4333.66|4334.26|4333.66|19
1645611400000|2022-02-23 10:16:40|4334.01|4333.41|4333.76|4333.16|4334.26|4333.66|4333.76|4333.16|58
1645611410000|2022-02-23 10:16:50|4334.01|4333.41|4334.01|4333.41|4334.01|4333.41|4333.63|4333.03|18
1645611420000|2022-02-23 10:17:00|4333.88|4333.28|4334.51|4333.91|4334.51|4333.91|4333.88|4333.28|10
1645611430000|2022-02-23 10:17:10|4334.76|4334.16|4334.76|4334.16|4335.01|4334.41|4334.63|4334.03|59
1645611440000|2022-02-23 10:17:20|4334.88|4334.28|4335.01|4334.41|4335.51|4334.91|4334.76|4334.16|44
1645611450000|2022-02-23 10:17:30|4335.13|4334.53|4335.26|4334.66|4335.51|4334.91|4334.76|4334.16|101
1645611460000|2022-02-23 10:17:40|4335.51|4334.91|4335.26|4334.66|4335.51|4334.91|4335.26|4334.66|11
1645611470000|2022-02-23 10:17:50|4335.51|4334.91|4335.51|4334.91|4335.51|4334.91|4335.26|4334.66|49
1645611480000|2022-02-23 10:18:00|4335.38|4334.78|4335.51|4334.91|4335.63|4335.03|4335.26|4334.66|25
1645611490000|2022-02-23 10:18:10|4335.38|4334.78|4335.51|4334.91|4335.63|4335.03|4335.38|4334.78|19
1645611500000|2022-02-23 10:18:20|4335.76|4335.16|4335.26|4334.66|4336.01|4335.41|4335.26|4334.66|47
1645611510000|2022-02-23 10:18:30|4334.63|4334.03|4334.51|4333.91|4335.01|4334.41|4334.51|4333.91|13
1645611520000|2022-02-23 10:18:40|4334.76|4334.16|4335.01|4334.41|4335.01|4334.41|4334.76|4334.16|6
1645611530000|2022-02-23 10:18:50|4335.13|4334.53|4335.51|4334.91|4336.26|4335.66|4335.13|4334.53|96
1645611540000|2022-02-23 10:19:00|4335.76|4335.16|4336.01|4335.41|4336.51|4335.91|4335.51|4334.91|77
1645611550000|2022-02-23 10:19:10|4336.13|4335.53|4336.51|4335.91|4336.51|4335.91|4336.01|4335.41|105
1645611560000|2022-02-23 10:19:20|4336.63|4336.03|4336.51|4335.91|4336.76|4336.16|4336.51|4335.91|24
1645611570000|2022-02-23 10:19:30|4336.63|4336.03|4337.01|4336.41|4337.01|4336.41|4336.26|4335.66|55
1645611580000|2022-02-23 10:19:40|4337.26|4336.66|4336.26|4335.66|4337.26|4336.66|4336.26|4335.66|70
1645611590000|2022-02-23 10:19:50|4336.38|4335.78|4337.51|4336.91|4337.51|4336.91|4336.26|4335.66|102
1645611600000|2022-02-23 10:20:00|4337.63|4337.03|4337.51|4336.91|4337.76|4337.16|4337.51|4336.91|205
1645611610000|2022-02-23 10:20:10|4337.63|4337.03|4337.76|4337.16|4338.26|4337.66|4337.51|4336.91|130
1645611620000|2022-02-23 10:20:20|4337.88|4337.28|4337.51|4336.91|4337.88|4337.28|4337.51|4336.91|51
1645611630000|2022-02-23 10:20:30|4337.26|4336.66|4337.38|4336.78|4337.63|4337.03|4337.26|4336.66|34
1645611640000|2022-02-23 10:20:40|4337.26|4336.66|4338.01|4337.41|4338.13|4337.53|4337.26|4336.66|37
1645611650000|2022-02-23 10:20:50|4337.76|4337.16|4337.76|4337.16|4338.01|4337.41|4337.76|4337.16|26
1645611660000|2022-02-23 10:21:00|4338.01|4337.41|4337.76|4337.16|4338.01|4337.41|4337.76|4337.16|24
1645611670000|2022-02-23 10:21:10|4337.63|4337.03|4337.88|4337.28|4337.88|4337.28|4337.63|4337.03|22
1645611680000|2022-02-23 10:21:20|4338.01|4337.41|4337.51|4336.91|4338.01|4337.41|4337.51|4336.91|6
1645611690000|2022-02-23 10:21:30|4337.38|4336.78|4337.76|4337.16|4337.76|4337.16|4336.88|4336.28|77
1645611700000|2022-02-23 10:21:40|4337.88|4337.28|4337.51|4336.91|4337.88|4337.28|4337.51|4336.91|10
1645611710000|2022-02-23 10:21:50|4337.76|4337.16|4337.38|4336.78|4337.76|4337.16|4337.26|4336.66|7
1645611720000|2022-02-23 10:22:00|4337.26|4336.66|4338.01|4337.41|4338.01|4337.41|4337.26|4336.66|40
1645611730000|2022-02-23 10:22:10|4337.88|4337.28|4338.76|4338.16|4338.76|4338.16|4337.76|4337.16|30
1645611740000|2022-02-23 10:22:20|4338.63|4338.03|4338.88|4338.28|4338.88|4338.28|4338.51|4337.91|17
1645611750000|2022-02-23 10:22:30|4339.01|4338.41|4338.26|4337.66|4339.01|4338.41|4338.01|4337.41|29
1645611760000|2022-02-23 10:22:40|4338.38|4337.78|4338.38|4337.78|4338.38|4337.78|4338.01|4337.41|21
1645611770000|2022-02-23 10:22:50|4338.26|4337.66|4338.51|4337.91|4338.63|4338.03|4338.13|4337.53|30
1645611780000|2022-02-23 10:23:00|4338.26|4337.66|4338.76|4338.16|4338.88|4338.28|4338.26|4337.66|30
1645611790000|2022-02-23 10:23:10|4339.01|4338.41|4339.13|4338.53|4339.26|4338.66|4339.01|4338.41|17
1645611800000|2022-02-23 10:23:20|4339.26|4338.66|4339.13|4338.53|4339.26|4338.66|4339.01|4338.41|21
1645611810000|2022-02-23 10:23:30|4339.26|4338.66|4338.76|4338.16|4339.38|4338.78|4338.51|4337.91|23
1645611820000|2022-02-23 10:23:40|4339.01|4338.41|4339.38|4338.78|4339.38|4338.78|4339.01|4338.41|18
1645611830000|2022-02-23 10:23:50|4339.51|4338.91|4339.26|4338.66|4339.51|4338.91|4339.01|4338.41|21
1645611840000|2022-02-23 10:24:00|4338.88|4338.28|4339.01|4338.41|4339.01|4338.41|4338.38|4337.78|42
1645611850000|2022-02-23 10:24:10|4338.88|4338.28|4338.76|4338.16|4338.88|4338.28|4338.63|4338.03|14
1645611860000|2022-02-23 10:24:20|4338.88|4338.28|4338.63|4338.03|4339.01|4338.41|4338.26|4337.66|18
1645611870000|2022-02-23 10:24:30|4338.51|4337.91|4339.51|4338.91|4339.51|4338.91|4338.51|4337.91|13
1645611880000|2022-02-23 10:24:40|4339.63|4339.03|4339.63|4339.03|4339.76|4339.16|4339.51|4338.91|17
1645611890000|2022-02-23 10:24:50|4339.76|4339.16|4339.51|4338.91|4339.76|4339.16|4339.51|4338.91|1
1645611900000|2022-02-23 10:25:00|4339.38|4338.78|4339.26|4338.66|4339.76|4339.16|4339.01|4338.41|47
1645611910000|2022-02-23 10:25:10|4339.13|4338.53|4339.51|4338.91|4339.51|4338.91|4339.01|4338.41|27
1645611920000|2022-02-23 10:25:20|||||||||22
1645611930000|2022-02-23 10:25:30|4339.76|4339.16|4340.26|4339.66|4340.26|4339.66|4339.76|4339.16|125
1645611940000|2022-02-23 10:25:40|4340.38|4339.78|4340.13|4339.53|4340.51|4339.91|4340.01|4339.41|84
1645611950000|2022-02-23 10:25:50|4340.01|4339.41|4340.38|4339.78|4340.76|4340.16|4340.01|4339.41|38
1645611960000|2022-02-23 10:26:00|4340.51|4339.91|4340.63|4340.03|4340.76|4340.16|4340.26|4339.66|43
1645611970000|2022-02-23 10:26:10|4340.76|4340.16|4340.51|4339.91|4340.88|4340.28|4340.51|4339.91|9
1645611980000|2022-02-23 10:26:20|4340.26|4339.66|4340.51|4339.91|4340.51|4339.91|4340.26|4339.66|9
1645611990000|2022-02-23 10:26:30|4340.38|4339.78|4340.13|4339.53|4340.51|4339.91|4340.13|4339.53|14
1645612000000|2022-02-23 10:26:40|4340.01|4339.41|4340.01|4339.41|4340.26|4339.66|4340.01|4339.41|6
1645612010000|2022-02-23 10:26:50|4340.13|4339.53|4340.13|4339.53|4340.26|4339.66|4340.13|4339.53|23
1645612020000|2022-02-23 10:27:00|4340.01|4339.41|4340.51|4339.91|4340.51|4339.91|4340.01|4339.41|22
1645612030000|2022-02-23 10:27:10|4340.26|4339.66|4340.26|4339.66|4340.38|4339.78|4340.13|4339.53|8
1645612040000|2022-02-23 10:27:20|4340.13|4339.53|4340.26|4339.66|4340.26|4339.66|4340.01|4339.41|5
1645612050000|2022-02-23 10:27:30|4340.13|4339.53|4339.51|4338.91|4340.13|4339.53|4339.51|4338.91|15
1645612060000|2022-02-23 10:27:40|4339.38|4338.78|4339.01|4338.41|4339.51|4338.91|4339.01|4338.41|29
1645612070000|2022-02-23 10:27:50|4338.88|4338.28|4338.51|4337.91|4339.01|4338.41|4338.26|4337.66|35
1645612080000|2022-02-23 10:28:00|4338.26|4337.66|4338.88|4338.28|4339.01|4338.41|4338.13|4337.53|29
1645612090000|2022-02-23 10:28:10|4338.76|4338.16|4338.51|4337.91|4338.76|4338.16|4338.51|4337.91|7
1645612100000|2022-02-23 10:28:20|4338.38|4337.78|4338.26|4337.66|4338.51|4337.91|4338.26|4337.66|15
1645612110000|2022-02-23 10:28:30|4338.38|4337.78|4338.51|4337.91|4338.51|4337.91|4338.26|4337.66|24
1645612120000|2022-02-23 10:28:40|4338.26|4337.66|4339.01|4338.41|4339.01|4338.41|4338.26|4337.66|32
1645612130000|2022-02-23 10:28:50|4339.26|4338.66|4339.01|4338.41|4339.51|4338.91|4339.01|4338.41|15
1645612140000|2022-02-23 10:29:00|4339.26|4338.66|4338.51|4337.91|4339.26|4338.66|4338.51|4337.91|19
1645612150000|2022-02-23 10:29:10|4338.13|4337.53|4338.88|4338.28|4338.88|4338.28|4338.01|4337.41|76
1645612160000|2022-02-23 10:29:20|4338.76|4338.16|4338.76|4338.16|4339.01|4338.41|4338.76|4338.16|22
1645612170000|2022-02-23 10:29:30|4339.01|4338.41|4339.01|4338.41|4339.01|4338.41|4338.88|4338.28|27
1645612180000|2022-02-23 10:29:40|||||||||1
1645612190000|2022-02-23 10:29:50|4338.88|4338.28|4338.76|4338.16|4339.01|4338.41|4338.76|4338.16|9
1645612200000|2022-02-23 10:30:00|4338.88|4338.28|4338.76|4338.16|4339.26|4338.66|4338.51|4337.91|64
1645612210000|2022-02-23 10:30:10|4338.63|4338.03|4338.63|4338.03|4338.76|4338.16|4338.51|4337.91|7
1645612220000|2022-02-23 10:30:20|4338.51|4337.91|4339.01|4338.41|4339.01|4338.41|4338.51|4337.91|11
1645612230000|2022-02-23 10:30:30|4339.13|4338.53|4340.01|4339.41|4340.01|4339.41|4339.13|4338.53|28
1645612240000|2022-02-23 10:30:40|4340.26|4339.66|4340.38|4339.78|4340.38|4339.78|4340.01|4339.41|28
1645612250000|2022-02-23 10:30:50|4340.26|4339.66|4340.13|4339.53|4340.38|4339.78|4340.01|4339.41|10
1645612260000|2022-02-23 10:31:00|4340.26|4339.66|4339.01|4338.41|4340.26|4339.66|4338.76|4338.16|20
1645612270000|2022-02-23 10:31:10|4338.76|4338.16|4338.76|4338.16|4339.01|4338.41|4338.51|4337.91|28
1645612280000|2022-02-23 10:31:20|4338.88|4338.28|4338.63|4338.03|4339.01|4338.41|4338.51|4337.91|22
1645612290000|2022-02-23 10:31:30|4338.76|4338.16|4338.51|4337.91|4338.76|4338.16|4338.51|4337.91|30
1645612300000|2022-02-23 10:31:40|4338.63|4338.03|4338.76|4338.16|4338.76|4338.16|4338.63|4338.03|7
1645612310000|2022-02-23 10:31:50|4338.63|4338.03|4338.76|4338.16|4339.01|4338.41|4338.63|4338.03|10
1645612320000|2022-02-23 10:32:00|4338.88|4338.28|4339.01|4338.41|4339.01|4338.41|4338.76|4338.16|7
1645612330000|2022-02-23 10:32:10|4339.13|4338.53|4338.76|4338.16|4339.13|4338.53|4338.76|4338.16|11
1645612340000|2022-02-23 10:32:20|4339.01|4338.41|4338.63|4338.03|4339.01|4338.41|4338.63|4338.03|2
1645612350000|2022-02-23 10:32:30|4338.76|4338.16|4338.38|4337.78|4338.76|4338.16|4338.38|4337.78|30
1645612360000|2022-02-23 10:32:40|4338.26|4337.66|4338.26|4337.66|4338.51|4337.91|4338.01|4337.41|61
1645612370000|2022-02-23 10:32:50|4338.38|4337.78|4338.13|4337.53|4338.51|4337.91|4338.01|4337.41|14
1645612380000|2022-02-23 10:33:00|4338.26|4337.66|4338.01|4337.41|4338.63|4338.03|4338.01|4337.41|16
1645612390000|2022-02-23 10:33:10|4337.76|4337.16|4337.88|4337.28|4338.26|4337.66|4337.63|4337.03|45
1645612400000|2022-02-23 10:33:20|4337.76|4337.16|4337.76|4337.16|4337.76|4337.16|4337.51|4336.91|3
1645612410000|2022-02-23 10:33:30|4337.63|4337.03|4337.88|4337.28|4337.88|4337.28|4337.51|4336.91|21
1645612420000|2022-02-23 10:33:40|4337.76|4337.16|4337.88|4337.28|4338.01|4337.41|4337.76|4337.16|22
1645612430000|2022-02-23 10:33:50|4337.76|4337.16|4337.76|4337.16|4338.01|4337.41|4337.76|4337.16|3
1645612440000|2022-02-23 10:34:00|4338.01|4337.41|4338.51|4337.91|4338.88|4338.28|4338.01|4337.41|41
1645612450000|2022-02-23 10:34:10|4338.26|4337.66|4338.38|4337.78|4338.38|4337.78|4338.01|4337.41|11
1645612460000|2022-02-23 10:34:20|4338.26|4337.66|4338.76|4338.16|4338.76|4338.16|4338.26|4337.66|13
1645612470000|2022-02-23 10:34:30|4338.88|4338.28|4339.26|4338.66|4339.51|4338.91|4338.76|4338.16|20
1645612480000|2022-02-23 10:34:40|4339.38|4338.78|4339.51|4338.91|4339.51|4338.91|4339.13|4338.53|32
1645612490000|2022-02-23 10:34:50|4339.38|4338.78|4339.26|4338.66|4339.51|4338.91|4339.26|4338.66|2
1645612500000|2022-02-23 10:35:00|4338.63|4338.03|4339.51|4338.91|4339.76|4339.16|4338.38|4337.78|145
1645612510000|2022-02-23 10:35:10|4339.76|4339.16|4339.26|4338.66|4339.76|4339.16|4339.26|4338.66|21
1645612520000|2022-02-23 10:35:20|4339.38|4338.78|4338.76|4338.16|4339.51|4338.91|4338.76|4338.16|15
1645612530000|2022-02-23 10:35:30|4339.01|4338.41|4339.51|4338.91|4339.51|4338.91|4338.76|4338.16|18
1645612540000|2022-02-23 10:35:40|4339.38|4338.78|4338.88|4338.28|4339.51|4338.91|4338.88|4338.28|16
1645612550000|2022-02-23 10:35:50|4339.01|4338.41|4338.76|4338.16|4339.01|4338.41|4338.38|4337.78|20
1645612560000|2022-02-23 10:36:00|4339.01|4338.41|4338.76|4338.16|4339.01|4338.41|4338.63|4338.03|15
1645612570000|2022-02-23 10:36:10|4338.88|4338.28|4338.51|4337.91|4339.13|4338.53|4338.51|4337.91|15
1645612580000|2022-02-23 10:36:20|4338.26|4337.66|4338.26|4337.66|4338.26|4337.66|4338.26|4337.66|12
1645612590000|2022-02-23 10:36:30|4338.38|4337.78|4338.26|4337.66|4338.38|4337.78|4338.26|4337.66|31
1645612600000|2022-02-23 10:36:40|4338.38|4337.78|4338.13|4337.53|4338.38|4337.78|4337.76|4337.16|21
1645612610000|2022-02-23 10:36:50|4338.01|4337.41|4337.63|4337.03|4338.01|4337.41|4337.63|4337.03|40
1645612620000|2022-02-23 10:37:00|4337.51|4336.91|4338.51|4337.91|4338.51|4337.91|4337.51|4336.91|22
1645612630000|2022-02-23 10:37:10|4338.63|4338.03|4337.76|4337.16|4338.76|4338.16|4337.76|4337.16|13
1645612640000|2022-02-23 10:37:20|4338.51|4337.91|4338.76|4338.16|4339.01|4338.41|4338.51|4337.91|73
1645612650000|2022-02-23 10:37:30|4338.88|4338.28|4339.26|4338.66|4339.51|4338.91|4338.88|4338.28|43
1645612660000|2022-02-23 10:37:40|4339.01|4338.41|4339.01|4338.41|4339.13|4338.53|4339.01|4338.41|4
1645612670000|2022-02-23 10:37:50|4338.88|4338.28|4338.88|4338.28|4338.88|4338.28|4338.76|4338.16|15
1645612680000|2022-02-23 10:38:00|4339.01|4338.41|4339.76|4339.16|4339.76|4339.16|4339.01|4338.41|7
1645612690000|2022-02-23 10:38:10|4339.51|4338.91|4339.38|4338.78|4339.51|4338.91|4339.38|4338.78|17
1645612700000|2022-02-23 10:38:20|4339.26|4338.66|4338.26|4337.66|4339.26|4338.66|4338.26|4337.66|27
1645612710000|2022-02-23 10:38:30|4338.51|4337.91|4338.51|4337.91|4338.76|4338.16|4338.38|4337.78|14
1645612720000|2022-02-23 10:38:40|4338.76|4338.16|4338.76|4338.16|4338.76|4338.16|4338.51|4337.91|5
1645612730000|2022-02-23 10:38:50|4338.63|4338.03|4338.76|4338.16|4338.76|4338.16|4338.63|4338.03|5
1645612740000|2022-02-23 10:39:00|4338.63|4338.03|4338.76|4338.16|4339.01|4338.41|4338.51|4337.91|18
1645612750000|2022-02-23 10:39:10|4338.51|4337.91|4338.51|4337.91|4338.51|4337.91|4338.26|4337.66|18
1645612760000|2022-02-23 10:39:20|4338.26|4337.66|4338.76|4338.16|4338.76|4338.16|4338.01|4337.41|45
1645612770000|2022-02-23 10:39:30|4338.88|4338.28|4338.76|4338.16|4339.01|4338.41|4338.63|4338.03|27
1645612780000|2022-02-23 10:39:40|4338.13|4337.53|4338.63|4338.03|4338.76|4338.16|4338.01|4337.41|93
1645612790000|2022-02-23 10:39:50|4338.76|4338.16|4338.63|4338.03|4339.01|4338.41|4338.63|4338.03|22
1645612800000|2022-02-23 10:40:00|4338.51|4337.91|4338.88|4338.28|4338.88|4338.28|4338.51|4337.91|4
1645612810000|2022-02-23 10:40:10|4339.01|4338.41|4339.63|4339.03|4339.63|4339.03|4338.88|4338.28|4
1645612820000|2022-02-23 10:40:20|4339.51|4338.91|4339.26|4338.66|4339.88|4339.28|4339.26|4338.66|56
1645612830000|2022-02-23 10:40:30|4339.01|4338.41|4340.01|4339.41|4340.01|4339.41|4339.01|4338.41|17
1645612840000|2022-02-23 10:40:40|4339.88|4339.28|4339.76|4339.16|4340.01|4339.41|4339.76|4339.16|9
1645612850000|2022-02-23 10:40:50|4340.01|4339.41|4339.76|4339.16|4340.01|4339.41|4339.76|4339.16|16
1645612860000|2022-02-23 10:41:00|4339.51|4338.91|4339.26|4338.66|4339.51|4338.91|4338.76|4338.16|63
1645612870000|2022-02-23 10:41:10|4339.38|4338.78|4340.01|4339.41|4340.01|4339.41|4339.26|4338.66|19
1645612880000|2022-02-23 10:41:20|4340.13|4339.53|4340.26|4339.66|4340.26|4339.66|4340.13|4339.53|1
1645612890000|2022-02-23 10:41:30|4340.51|4339.91|4341.76|4341.16|4341.76|4341.16|4340.51|4339.91|99
1645612900000|2022-02-23 10:41:40|4341.51|4340.91|4341.51|4340.91|4341.63|4341.03|4341.26|4340.66|21
1645612910000|2022-02-23 10:41:50|4341.63|4341.03|4341.51|4340.91|4341.76|4341.16|4341.51|4340.91|14
1645612920000|2022-02-23 10:42:00|4341.63|4341.03|4341.63|4341.03|4341.76|4341.16|4341.26|4340.66|78
1645612930000|2022-02-23 10:42:10|4341.76|4341.16|4341.51|4340.91|4341.76|4341.16|4341.38|4340.78|6
1645612940000|2022-02-23 10:42:20|||||||||10
1645612950000|2022-02-23 10:42:30|4341.76|4341.16|4341.76|4341.16|4342.01|4341.41|4341.76|4341.16|27
1645612960000|2022-02-23 10:42:40|4341.51|4340.91|4341.76|4341.16|4341.76|4341.16|4341.51|4340.91|18
1645612970000|2022-02-23 10:42:50|||||||||14
1645612980000|2022-02-23 10:43:00|4342.01|4341.41|4342.01|4341.41|4342.26|4341.66|4342.01|4341.41|67
1645612990000|2022-02-23 10:43:10|4342.26|4341.66|4342.01|4341.41|4342.26|4341.66|4342.01|4341.41|28
1645613000000|2022-02-23 10:43:20|4341.76|4341.16|4341.63|4341.03|4341.76|4341.16|4341.51|4340.91|45
1645613010000|2022-02-23 10:43:30|4341.76|4341.16|4341.51|4340.91|4341.76|4341.16|4341.26|4340.66|16
1645613020000|2022-02-23 10:43:40|4341.38|4340.78|4341.01|4340.41|4341.51|4340.91|4340.76|4340.16|146
1645613030000|2022-02-23 10:43:50|4341.26|4340.66|4341.01|4340.41|4341.26|4340.66|4341.01|4340.41|39
1645613040000|2022-02-23 10:44:00|4340.88|4340.28|4340.01|4339.41|4341.01|4340.41|4339.76|4339.16|37
1645613050000|2022-02-23 10:44:10|4339.88|4339.28|4340.13|4339.53|4340.26|4339.66|4339.76|4339.16|22
1645613060000|2022-02-23 10:44:20|4340.01|4339.41|4340.01|4339.41|4340.26|4339.66|4340.01|4339.41|14
1645613070000|2022-02-23 10:44:30|4339.51|4338.91|4339.76|4339.16|4340.01|4339.41|4339.51|4338.91|78
1645613080000|2022-02-23 10:44:40|4339.63|4339.03|4340.01|4339.41|4340.26|4339.66|4339.63|4339.03|46
1645613090000|2022-02-23 10:44:50|4339.76|4339.16|4340.01|4339.41|4340.51|4339.91|4339.76|4339.16|26
1645613100000|2022-02-23 10:45:00|4339.76|4339.16|4339.76|4339.16|4340.01|4339.41|4339.26|4338.66|42
1645613110000|2022-02-23 10:45:10|4339.63|4339.03|4339.63|4339.03|4339.76|4339.16|4339.26|4338.66|22
1645613120000|2022-02-23 10:45:20|4339.76|4339.16|4339.51|4338.91|4339.76|4339.16|4339.51|4338.91|22
1645613130000|2022-02-23 10:45:30|4339.63|4339.03|4339.76|4339.16|4340.01|4339.41|4339.63|4339.03|46
1645613140000|2022-02-23 10:45:40|4339.51|4338.91|4338.76|4338.16|4339.51|4338.91|4338.51|4337.91|40
1645613150000|2022-02-23 10:45:50|4338.51|4337.91|4337.63|4337.03|4338.63|4338.03|4337.51|4336.91|127
1645613160000|2022-02-23 10:46:00|4337.51|4336.91|4337.01|4336.41|4337.63|4337.03|4337.01|4336.41|51
1645613170000|2022-02-23 10:46:10|4336.88|4336.28|4336.01|4335.41|4337.01|4336.41|4336.01|4335.41|76
1645613180000|2022-02-23 10:46:20|4335.76|4335.16|4334.76|4334.16|4336.01|4335.41|4334.76|4334.16|142
1645613190000|2022-02-23 10:46:30|4335.01|4334.41|4334.51|4333.91|4335.01|4334.41|4334.38|4333.78|46
1645613200000|2022-02-23 10:46:40|4334.26|4333.66|4335.51|4334.91|4335.51|4334.91|4334.26|4333.66|43
1645613210000|2022-02-23 10:46:50|4335.76|4335.16|4335.76|4335.16|4336.01|4335.41|4335.51|4334.91|65
1645613220000|2022-02-23 10:47:00|4335.63|4335.03|4336.01|4335.41|4336.26|4335.66|4335.51|4334.91|29
1645613230000|2022-02-23 10:47:10|4335.88|4335.28|4335.51|4334.91|4336.01|4335.41|4335.51|4334.91|50
1645613240000|2022-02-23 10:47:20|4335.26|4334.66|4335.01|4334.41|4335.26|4334.66|4335.01|4334.41|49
1645613250000|2022-02-23 10:47:30|4335.26|4334.66|4334.63|4334.03|4335.26|4334.66|4334.51|4333.91|30
1645613260000|2022-02-23 10:47:40|4334.76|4334.16|4334.63|4334.03|4334.88|4334.28|4334.51|4333.91|21
1645613270000|2022-02-23 10:47:50|4334.51|4333.91|4334.51|4333.91|4334.76|4334.16|4334.51|4333.91|12
1645613280000|2022-02-23 10:48:00|4334.63|4334.03|4333.63|4333.03|4334.76|4334.16|4333.51|4332.91|63
1645613290000|2022-02-23 10:48:10|4333.51|4332.91|4333.26|4332.66|4334.01|4333.41|4333.26|4332.66|54
1645613300000|2022-02-23 10:48:20|4333.51|4332.91|4332.51|4331.91|4333.51|4332.91|4332.51|4331.91|121
1645613310000|2022-02-23 10:48:30|4332.63|4332.03|4331.51|4330.91|4333.01|4332.41|4331.51|4330.91|201
1645613320000|2022-02-23 10:48:40|4331.26|4330.66|4331.01|4330.41|4331.51|4330.91|4331.01|4330.41|127
1645613330000|2022-02-23 10:48:50|4330.76|4330.16|4330.01|4329.41|4330.76|4330.16|4330.01|4329.41|142
1645613340000|2022-02-23 10:49:00|4330.13|4329.53|4330.51|4329.91|4331.01|4330.41|4330.13|4329.53|69
1645613350000|2022-02-23 10:49:10|4331.01|4330.41|4331.26|4330.66|4331.51|4330.91|4331.01|4330.41|81
1645613360000|2022-02-23 10:49:20|4331.51|4330.91|4331.51|4330.91|4332.01|4331.41|4331.51|4330.91|68
1645613370000|2022-02-23 10:49:30|4331.63|4331.03|4331.26|4330.66|4331.76|4331.16|4331.26|4330.66|28
1645613380000|2022-02-23 10:49:40|4331.13|4330.53|4330.88|4330.28|4331.26|4330.66|4330.76|4330.16|44
1645613390000|2022-02-23 10:49:50|4331.01|4330.41|4330.51|4329.91|4331.01|4330.41|4330.51|4329.91|41
1645613400000|2022-02-23 10:50:00|4330.63|4330.03|4330.26|4329.66|4330.76|4330.16|4330.26|4329.66|66
1645613410000|2022-02-23 10:50:10|4330.51|4329.91|4331.13|4330.53|4331.26|4330.66|4330.26|4329.66|30
1645613420000|2022-02-23 10:50:20|4331.26|4330.66|4331.51|4330.91|4331.76|4331.16|4331.01|4330.41|54
1645613430000|2022-02-23 10:50:30|4331.76|4331.16|4331.76|4331.16|4331.76|4331.16|4331.63|4331.03|17
1645613440000|2022-02-23 10:50:40|4332.01|4331.41|4331.51|4330.91|4332.01|4331.41|4331.51|4330.91|33
1645613450000|2022-02-23 10:50:50|4331.76|4331.16|4331.26|4330.66|4331.76|4331.16|4331.01|4330.41|40
1645613460000|2022-02-23 10:51:00|4331.01|4330.41|4331.51|4330.91|4332.01|4331.41|4331.01|4330.41|58
1645613470000|2022-02-23 10:51:10|4331.26|4330.66|4331.76|4331.16|4332.01|4331.41|4331.26|4330.66|33
1645613480000|2022-02-23 10:51:20|4331.63|4331.03|4332.01|4331.41|4332.01|4331.41|4331.51|4330.91|9
1645613490000|2022-02-23 10:51:30|4331.88|4331.28|4332.26|4331.66|4332.51|4331.91|4331.76|4331.16|36
1645613500000|2022-02-23 10:51:40|4332.01|4331.41|4332.26|4331.66|4332.26|4331.66|4332.01|4331.41|25
1645613510000|2022-02-23 10:51:50|4332.51|4331.91|4332.26|4331.66|4332.51|4331.91|4332.01|4331.41|37
1645613520000|2022-02-23 10:52:00|4332.13|4331.53|4332.51|4331.91|4332.51|4331.91|4332.13|4331.53|22
1645613530000|2022-02-23 10:52:10|4332.26|4331.66|4332.51|4331.91|4332.51|4331.91|4332.26|4331.66|18
1645613540000|2022-02-23 10:52:20|4332.38|4331.78|4332.51|4331.91|4332.51|4331.91|4332.26|4331.66|22
1645613550000|2022-02-23 10:52:30|4332.38|4331.78|4332.76|4332.16|4333.01|4332.41|4332.38|4331.78|40
1645613560000|2022-02-23 10:52:40|4333.01|4332.41|4333.01|4332.41|4333.26|4332.66|4332.76|4332.16|32
1645613570000|2022-02-23 10:52:50|4333.13|4332.53|4333.01|4332.41|4333.26|4332.66|4333.01|4332.41|30
1645613580000|2022-02-23 10:53:00|4332.76|4332.16|4333.01|4332.41|4333.26|4332.66|4332.76|4332.16|56
1645613590000|2022-02-23 10:53:10|4332.88|4332.28|4332.51|4331.91|4332.88|4332.28|4332.38|4331.78|35
1645613600000|2022-02-23 10:53:20|4332.63|4332.03|4332.13|4331.53|4332.63|4332.03|4332.13|4331.53|9
1645613610000|2022-02-23 10:53:30|4332.01|4331.41|4331.63|4331.03|4332.26|4331.66|4331.51|4330.91|57
1645613620000|2022-02-23 10:53:40|4331.76|4331.16|4331.76|4331.16|4332.01|4331.41|4331.51|4330.91|35
1645613630000|2022-02-23 10:53:50|4331.88|4331.28|4332.38|4331.78|4332.76|4332.16|4331.88|4331.28|38
1645613640000|2022-02-23 10:54:00|4332.26|4331.66|4332.63|4332.03|4332.76|4332.16|4332.13|4331.53|24
1645613650000|2022-02-23 10:54:10|4332.51|4331.91|4332.88|4332.28|4333.01|4332.41|4332.51|4331.91|22
1645613660000|2022-02-23 10:54:20|4332.76|4332.16|4332.76|4332.16|4333.01|4332.41|4332.63|4332.03|24
1645613670000|2022-02-23 10:54:30|4332.63|4332.03|4332.76|4332.16|4332.76|4332.16|4332.51|4331.91|2
1645613680000|2022-02-23 10:54:40|4333.01|4332.41|4333.01|4332.41|4333.13|4332.53|4332.76|4332.16|19
1645613690000|2022-02-23 10:54:50|4333.26|4332.66|4333.01|4332.41|4333.26|4332.66|4333.01|4332.41|15
1645613700000|2022-02-23 10:55:00|4333.13|4332.53|4332.76|4332.16|4333.26|4332.66|4332.63|4332.03|27
1645613710000|2022-02-23 10:55:10|4333.01|4332.41|4333.88|4333.28|4334.01|4333.41|4333.01|4332.41|29
1645613720000|2022-02-23 10:55:20|4333.76|4333.16|4334.63|4334.03|4334.63|4334.03|4333.76|4333.16|42
1645613730000|2022-02-23 10:55:30|4334.51|4333.91|4334.26|4333.66|4334.63|4334.03|4334.26|4333.66|73
1645613740000|2022-02-23 10:55:40|4334.13|4333.53|4334.26|4333.66|4334.51|4333.91|4334.01|4333.41|16
1645613750000|2022-02-23 10:55:50|4334.38|4333.78|4334.26|4333.66|4334.51|4333.91|4334.26|4333.66|4
1645613760000|2022-02-23 10:56:00|4334.38|4333.78|4334.01|4333.41|4334.38|4333.78|4334.01|4333.41|33
1645613770000|2022-02-23 10:56:10|4334.26|4333.66|4334.51|4333.91|4334.51|4333.91|4334.13|4333.53|9
1645613780000|2022-02-23 10:56:20|4334.63|4334.03|4334.63|4334.03|4334.76|4334.16|4334.63|4334.03|11
1645613790000|2022-02-23 10:56:30|4334.76|4334.16|4334.01|4333.41|4334.76|4334.16|4333.76|4333.16|23
1645613810000|2022-02-23 10:56:50|4334.38|4333.78|4334.01|4333.41|4334.38|4333.78|4334.01|4333.41|15
1645613820000|2022-02-23 10:57:00|4334.26|4333.66|4334.13|4333.53|4334.26|4333.66|4334.13|4333.53|28
1645613830000|2022-02-23 10:57:10|4334.01|4333.41|4334.51|4333.91|4334.51|4333.91|4334.01|4333.41|18
1645613840000|2022-02-23 10:57:20|4334.26|4333.66|4334.01|4333.41|4334.38|4333.78|4334.01|4333.41|14
1645613850000|2022-02-23 10:57:30|4334.26|4333.66|4334.13|4333.53|4334.26|4333.66|4334.01|4333.41|10
1645613860000|2022-02-23 10:57:40|4334.26|4333.66|4334.51|4333.91|4334.51|4333.91|4334.01|4333.41|33
1645613870000|2022-02-23 10:57:50|4334.38|4333.78|4334.26|4333.66|4334.76|4334.16|4334.26|4333.66|31
1645613880000|2022-02-23 10:58:00|4334.13|4333.53|4335.01|4334.41|4335.01|4334.41|4334.13|4333.53|24
1645613890000|2022-02-23 10:58:10|4334.88|4334.28|4335.01|4334.41|4335.26|4334.66|4334.76|4334.16|110
1645613900000|2022-02-23 10:58:20|4334.88|4334.28|4335.01|4334.41|4335.01|4334.41|4334.76|4334.16|25
1645613910000|2022-02-23 10:58:30|4334.88|4334.28|4335.26|4334.66|4335.26|4334.66|4334.88|4334.28|10
1645613920000|2022-02-23 10:58:40|4335.51|4334.91|4335.26|4334.66|4335.63|4335.03|4335.26|4334.66|34
1645613930000|2022-02-23 10:58:50|4335.01|4334.41|4335.26|4334.66|4335.76|4335.16|4335.01|4334.41|86
1645613940000|2022-02-23 10:59:00|4335.51|4334.91|4335.51|4334.91|4335.76|4335.16|4335.38|4334.78|61
1645613950000|2022-02-23 10:59:10|4335.63|4335.03|4335.76|4335.16|4335.76|4335.16|4335.51|4334.91|31
1645613960000|2022-02-23 10:59:20|4336.01|4335.41|4335.76|4335.16|4336.01|4335.41|4335.76|4335.16|8
1645613970000|2022-02-23 10:59:30|4335.63|4335.03|4335.88|4335.28|4336.01|4335.41|4335.63|4335.03|103
1645613980000|2022-02-23 10:59:40|4336.01|4335.41|4336.26|4335.66|4336.26|4335.66|4336.01|4335.41|81
1645613990000|2022-02-23 10:59:50|4336.13|4335.53|4336.51|4335.91|4336.63|4336.03|4336.13|4335.53|95
1645614000000|2022-02-23 11:00:00|4336.26|4335.66|4334.76|4334.16|4336.26|4335.66|4334.26|4333.66|131
1645614010000|2022-02-23 11:00:10|4335.01|4334.41|4334.76|4334.16|4335.01|4334.41|4334.76|4334.16|9
1645614020000|2022-02-23 11:00:20|4335.01|4334.41|4334.26|4333.66|4335.01|4334.41|4334.26|4333.66|26
1645614030000|2022-02-23 11:00:30|4334.01|4333.41|4333.76|4333.16|4334.38|4333.78|4333.76|4333.16|46
1645614040000|2022-02-23 11:00:40|4334.01|4333.41|4335.01|4334.41|4335.26|4334.66|4334.01|4333.41|77
1645614050000|2022-02-23 11:00:50|4334.88|4334.28|4335.01|4334.41|4335.26|4334.66|4334.76|4334.16|46
1645614060000|2022-02-23 11:01:00|4334.88|4334.28|4335.01|4334.41|4335.01|4334.41|4334.51|4333.91|4
1645614070000|2022-02-23 11:01:10|4335.26|4334.66|4335.01|4334.41|4335.38|4334.78|4335.01|4334.41|16
1645614080000|2022-02-23 11:01:20|4334.76|4334.16|4334.38|4333.78|4334.88|4334.28|4334.26|4333.66|11
1645614090000|2022-02-23 11:01:30|4334.26|4333.66|4334.51|4333.91|4334.63|4334.03|4334.26|4333.66|11
1645614100000|2022-02-23 11:01:40|4334.63|4334.03|4334.26|4333.66|4334.76|4334.16|4334.26|4333.66|10
1645614110000|2022-02-23 11:01:50|4334.01|4333.41|4333.76|4333.16|4334.01|4333.41|4333.76|4333.16|10
1645614120000|2022-02-23 11:02:00|4334.01|4333.41|4334.76|4334.16|4334.88|4334.28|4333.76|4333.16|16
1645614130000|2022-02-23 11:02:10|4335.01|4334.41|4336.63|4336.03|4336.76|4336.16|4335.01|4334.41|67
1645614140000|2022-02-23 11:02:20|4336.51|4335.91|4336.63|4336.03|4336.88|4336.28|4336.26|4335.66|58
1645614150000|2022-02-23 11:02:30|4336.51|4335.91|4336.51|4335.91|4336.76|4336.16|4336.38|4335.78|30
1645614160000|2022-02-23 11:02:40|4336.38|4335.78|4336.26|4335.66|4336.51|4335.91|4336.26|4335.66|8
1645614170000|2022-02-23 11:02:50|4336.38|4335.78|4336.76|4336.16|4337.01|4336.41|4336.38|4335.78|36
1645614180000|2022-02-23 11:03:00|4336.51|4335.91|4335.76|4335.16|4336.51|4335.91|4335.38|4334.78|78
1645614190000|2022-02-23 11:03:10|4336.01|4335.41|4336.26|4335.66|4336.38|4335.78|4335.88|4335.28|22
1645614200000|2022-02-23 11:03:20|4336.76|4336.16|4337.01|4336.41|4337.01|4336.41|4336.76|4336.16|37
1645614210000|2022-02-23 11:03:30|4336.76|4336.16|4336.88|4336.28|4337.26|4336.66|4336.76|4336.16|59
1645614220000|2022-02-23 11:03:40|4337.01|4336.41|4336.26|4335.66|4337.01|4336.41|4336.26|4335.66|33
1645614230000|2022-02-23 11:03:50|4336.51|4335.91|4336.51|4335.91|4336.76|4336.16|4336.26|4335.66|35
1645614240000|2022-02-23 11:04:00|4336.38|4335.78|4336.01|4335.41|4336.38|4335.78|4336.01|4335.41|16
1645614250000|2022-02-23 11:04:10|4336.26|4335.66|4336.13|4335.53|4336.26|4335.66|4336.13|4335.53|12
1645614260000|2022-02-23 11:04:20|4336.01|4335.41|4336.01|4335.41|4336.01|4335.41|4336.01|4335.41|5
1645614270000|2022-02-23 11:04:30|4336.13|4335.53|4336.26|4335.66|4336.38|4335.78|4336.01|4335.41|32
1645614280000|2022-02-23 11:04:40|4336.13|4335.53|4336.01|4335.41|4336.13|4335.53|4335.88|4335.28|19
1645614290000|2022-02-23 11:04:50|4336.13|4335.53|4336.01|4335.41|4336.26|4335.66|4335.76|4335.16|29
1645614300000|2022-02-23 11:05:00|4336.26|4335.66|4336.01|4335.41|4336.26|4335.66|4336.01|4335.41|35
1645614310000|2022-02-23 11:05:10|4336.13|4335.53|4336.01|4335.41|4336.26|4335.66|4336.01|4335.41|7
1645614320000|2022-02-23 11:05:20|4335.76|4335.16|4335.76|4335.16|4335.76|4335.16|4335.51|4334.91|19
1645614330000|2022-02-23 11:05:30|4336.01|4335.41|4337.01|4336.41|4337.01|4336.41|4336.01|4335.41|65
1645614340000|2022-02-23 11:05:40|4336.88|4336.28|4337.38|4336.78|4337.51|4336.91|4336.76|4336.16|22
1645614350000|2022-02-23 11:05:50|4337.26|4336.66|4336.51|4335.91|4337.38|4336.78|4336.51|4335.91|100
1645614360000|2022-02-23 11:06:00|4336.63|4336.03|4336.76|4336.16|4336.88|4336.28|4336.63|4336.03|14
1645614370000|2022-02-23 11:06:10|4336.63|4336.03|4336.63|4336.03|4336.76|4336.16|4336.51|4335.91|7
1645614380000|2022-02-23 11:06:20|4336.51|4335.91|4336.76|4336.16|4336.76|4336.16|4336.51|4335.91|9
1645614390000|2022-02-23 11:06:30|4336.51|4335.91|4337.01|4336.41|4337.01|4336.41|4336.26|4335.66|27
1645614400000|2022-02-23 11:06:40|4336.88|4336.28|4337.01|4336.41|4337.26|4336.66|4336.76|4336.16|21
1645614410000|2022-02-23 11:06:50|4337.13|4336.53|4336.63|4336.03|4337.26|4336.66|4336.51|4335.91|22
1645614420000|2022-02-23 11:07:00|4337.01|4336.41|4337.01|4336.41|4337.01|4336.41|4336.88|4336.28|25
1645614430000|2022-02-23 11:07:10|4337.13|4336.53|4336.76|4336.16|4337.26|4336.66|4336.76|4336.16|1
1645614440000|2022-02-23 11:07:20|4336.51|4335.91|4336.76|4336.16|4336.76|4336.16|4336.51|4335.91|10
1645614450000|2022-02-23 11:07:30|4336.63|4336.03|4336.26|4335.66|4336.76|4336.16|4336.01|4335.41|16
1645614460000|2022-02-23 11:07:40|4336.01|4335.41|4335.01|4334.41|4336.01|4335.41|4334.88|4334.28|77
1645614470000|2022-02-23 11:07:50|4334.88|4334.28|4335.01|4334.41|4335.26|4334.66|4334.88|4334.28|25
1645614480000|2022-02-23 11:08:00|4334.76|4334.16|4334.26|4333.66|4335.01|4334.41|4334.13|4333.53|57
1645614490000|2022-02-23 11:08:10|4334.01|4333.41|4333.51|4332.91|4334.26|4333.66|4333.26|4332.66|44
1645614500000|2022-02-23 11:08:20|4333.63|4333.03|4333.76|4333.16|4333.76|4333.16|4333.38|4332.78|12
1645614510000|2022-02-23 11:08:30|4333.63|4333.03|4333.51|4332.91|4333.76|4333.16|4333.51|4332.91|21
1645614520000|2022-02-23 11:08:40|4333.63|4333.03|4334.76|4334.16|4334.88|4334.28|4333.63|4333.03|35
1645614530000|2022-02-23 11:08:50|4334.88|4334.28|4334.51|4333.91|4334.88|4334.28|4334.51|4333.91|23
1645614540000|2022-02-23 11:09:00|4334.76|4334.16|4334.88|4334.28|4334.88|4334.28|4334.51|4333.91|8
1645614550000|2022-02-23 11:09:10|4335.01|4334.41|4335.26|4334.66|4335.63|4335.03|4335.01|4334.41|14
1645614560000|2022-02-23 11:09:20|4335.13|4334.53|4336.01|4335.41|4336.01|4335.41|4335.01|4334.41|39
1645614570000|2022-02-23 11:09:30|4335.88|4335.28|4336.01|4335.41|4336.01|4335.41|4335.88|4335.28|17
1645614580000|2022-02-23 11:09:40|4336.38|4335.78|4336.13|4335.53|4336.38|4335.78|4336.01|4335.41|28
1645614590000|2022-02-23 11:09:50|4336.01|4335.41|4336.01|4335.41|4336.13|4335.53|4335.88|4335.28|5
1645614600000|2022-02-23 11:10:00|4336.13|4335.53|4335.63|4335.03|4336.13|4335.53|4335.51|4334.91|43
1645614610000|2022-02-23 11:10:10|4335.76|4335.16|4337.01|4336.41|4337.01|4336.41|4335.76|4335.16|33
1645614620000|2022-02-23 11:10:20|4337.26|4336.66|4337.51|4336.91|4337.76|4337.16|4337.01|4336.41|42
1645614630000|2022-02-23 11:10:30|4337.38|4336.78|4337.76|4337.16|4337.76|4337.16|4337.38|4336.78|41
1645614640000|2022-02-23 11:10:40|4337.51|4336.91|4337.51|4336.91|4338.01|4337.41|4337.51|4336.91|38
1645614650000|2022-02-23 11:10:50|4337.38|4336.78|4337.51|4336.91|4337.63|4337.03|4337.26|4336.66|18
1645614660000|2022-02-23 11:11:00|4337.26|4336.66|4337.01|4336.41|4337.51|4336.91|4337.01|4336.41|27
1645614670000|2022-02-23 11:11:10|4336.76|4336.16|4336.26|4335.66|4337.01|4336.41|4336.26|4335.66|20
1645614680000|2022-02-23 11:11:20|4336.13|4335.53|4336.13|4335.53|4336.26|4335.66|4335.51|4334.91|24
1645614690000|2022-02-23 11:11:30|4336.26|4335.66|4336.26|4335.66|4336.51|4335.91|4336.13|4335.53|16
1645614700000|2022-02-23 11:11:40|4336.13|4335.53|4335.76|4335.16|4336.13|4335.53|4335.51|4334.91|15
1645614710000|2022-02-23 11:11:50|4335.88|4335.28|4336.01|4335.41|4336.13|4335.53|4335.88|4335.28|1
1645614720000|2022-02-23 11:12:00|4335.76|4335.16|4336.26|4335.66|4336.26|4335.66|4335.76|4335.16|9
1645614730000|2022-02-23 11:12:10|4336.51|4335.91|4337.26|4336.66|4337.26|4336.66|4336.51|4335.91|30
1645614740000|2022-02-23 11:12:20|4337.13|4336.53|4336.13|4335.53|4337.26|4336.66|4335.88|4335.28|18
1645614750000|2022-02-23 11:12:30|4336.26|4335.66|4336.01|4335.41|4336.26|4335.66|4336.01|4335.41|3
1645614760000|2022-02-23 11:12:40|4335.76|4335.16|4336.01|4335.41|4336.01|4335.41|4335.38|4334.78|21
1645614770000|2022-02-23 11:12:50|4335.88|4335.28|4335.63|4335.03|4335.88|4335.28|4335.63|4335.03|10
1645614780000|2022-02-23 11:13:00|4335.51|4334.91|4333.76|4333.16|4335.51|4334.91|4333.76|4333.16|79
1645614790000|2022-02-23 11:13:10|4333.63|4333.03|4333.01|4332.41|4333.63|4333.03|4332.76|4332.16|59
1645614800000|2022-02-23 11:13:20|4332.88|4332.28|4333.51|4332.91|4333.51|4332.91|4332.88|4332.28|58
1645614810000|2022-02-23 11:13:30|4333.38|4332.78|4334.13|4333.53|4334.51|4333.91|4333.38|4332.78|24
1645614820000|2022-02-23 11:13:40|4334.01|4333.41|4334.01|4333.41|4334.26|4333.66|4334.01|4333.41|12
1645614830000|2022-02-23 11:13:50|4334.13|4333.53|4334.13|4333.53|4334.26|4333.66|4334.01|4333.41|22
1645614840000|2022-02-23 11:14:00|4334.01|4333.41|4333.51|4332.91|4334.13|4333.53|4333.13|4332.53|12
1645614850000|2022-02-23 11:14:10|4333.26|4332.66|4332.76|4332.16|4333.51|4332.91|4332.76|4332.16|17
1645614860000|2022-02-23 11:14:20|4332.63|4332.03|4331.51|4330.91|4332.76|4332.16|4331.38|4330.78|86
1645614870000|2022-02-23 11:14:30|4331.38|4330.78|4332.51|4331.91|4332.51|4331.91|4331.26|4330.66|47
1645614880000|2022-02-23 11:14:40|4333.01|4332.41|4332.26|4331.66|4333.01|4332.41|4332.01|4331.41|39
1645614890000|2022-02-23 11:14:50|4332.38|4331.78|4332.51|4331.91|4332.51|4331.91|4332.13|4331.53|22
1645614900000|2022-02-23 11:15:00|4332.01|4331.41|4331.76|4331.16|4332.01|4331.41|4331.01|4330.41|118
1645614910000|2022-02-23 11:15:10|4331.51|4330.91|4331.88|4331.28|4332.26|4331.66|4331.26|4330.66|75
1645614920000|2022-02-23 11:15:20|4332.26|4331.66|4332.76|4332.16|4332.76|4332.16|4332.26|4331.66|17
1645614930000|2022-02-23 11:15:30|4332.88|4332.28|4332.51|4331.91|4333.01|4332.41|4332.26|4331.66|9
1645614940000|2022-02-23 11:15:40|4333.01|4332.41|4333.13|4332.53|4333.51|4332.91|4333.01|4332.41|43
1645614950000|2022-02-23 11:15:50|4333.26|4332.66|4333.51|4332.91|4333.76|4333.16|4333.26|4332.66|27
1645614960000|2022-02-23 11:16:00|4333.38|4332.78|4333.38|4332.78|4333.51|4332.91|4333.01|4332.41|35
1645614970000|2022-02-23 11:16:10|4333.26|4332.66|4333.51|4332.91|4333.76|4333.16|4333.26|4332.66|5
1645614980000|2022-02-23 11:16:20|4333.63|4333.03|4333.51|4332.91|4334.01|4333.41|4333.38|4332.78|29
1645614990000|2022-02-23 11:16:30|4333.38|4332.78|4333.26|4332.66|4333.76|4333.16|4333.13|4332.53|13
1645615000000|2022-02-23 11:16:40|4333.38|4332.78|4333.26|4332.66|4333.63|4333.03|4333.26|4332.66|4
1645615010000|2022-02-23 11:16:50|4333.38|4332.78|4333.26|4332.66|4333.51|4332.91|4333.01|4332.41|11
1645615020000|2022-02-23 11:17:00|4333.38|4332.78|4333.76|4333.16|4333.88|4333.28|4333.26|4332.66|19
1645615030000|2022-02-23 11:17:10|4333.63|4333.03|4333.38|4332.78|4333.76|4333.16|4333.38|4332.78|9
1645615040000|2022-02-23 11:17:20|4333.51|4332.91|4333.76|4333.16|4333.88|4333.28|4333.51|4332.91|5
1645615050000|2022-02-23 11:17:30|4333.63|4333.03|4333.26|4332.66|4333.76|4333.16|4333.26|4332.66|8
1645615060000|2022-02-23 11:17:40|4333.38|4332.78|4332.26|4331.66|4333.63|4333.03|4332.26|4331.66|46
1645615070000|2022-02-23 11:17:50|4332.01|4331.41|4331.26|4330.66|4332.26|4331.66|4331.26|4330.66|59
1645615080000|2022-02-23 11:18:00|4331.51|4330.91|4330.76|4330.16|4331.51|4330.91|4330.26|4329.66|163
1645615090000|2022-02-23 11:18:10|4330.51|4329.91|4331.01|4330.41|4331.01|4330.41|4330.51|4329.91|25
1645615100000|2022-02-23 11:18:20|4331.51|4330.91|4332.26|4331.66|4332.26|4331.66|4331.51|4330.91|32
1645615110000|2022-02-23 11:18:30|4332.01|4331.41|4331.88|4331.28|4332.26|4331.66|4331.76|4331.16|20
1645615120000|2022-02-23 11:18:40|4332.01|4331.41|4331.51|4330.91|4332.01|4331.41|4331.26|4330.66|19
1645615130000|2022-02-23 11:18:50|4331.63|4331.03|4331.51|4330.91|4331.63|4331.03|4331.26|4330.66|8
1645615140000|2022-02-23 11:19:00|4331.63|4331.03|4332.01|4331.41|4332.26|4331.66|4331.51|4330.91|82
1645615150000|2022-02-23 11:19:10|4331.88|4331.28|4331.26|4330.66|4331.88|4331.28|4331.26|4330.66|47
1645615160000|2022-02-23 11:19:20|4331.38|4330.78|4331.51|4330.91|4331.76|4331.16|4331.13|4330.53|20
1645615170000|2022-02-23 11:19:30|4331.38|4330.78|4330.51|4329.91|4331.38|4330.78|4330.51|4329.91|11
1645615180000|2022-02-23 11:19:40|4330.63|4330.03|4330.76|4330.16|4330.76|4330.16|4330.63|4330.03|10
1645615190000|2022-02-23 11:19:50|4330.63|4330.03|4330.76|4330.16|4331.01|4330.41|4330.51|4329.91|26
1645615200000|2022-02-23 11:20:00|4330.38|4329.78|4330.26|4329.66|4330.76|4330.16|4330.26|4329.66|19
1645615210000|2022-02-23 11:20:10|4330.38|4329.78|4330.76|4330.16|4331.01|4330.41|4330.26|4329.66|59
1645615220000|2022-02-23 11:20:20|4330.88|4330.28|4330.01|4329.41|4330.88|4330.28|4330.01|4329.41|51
1645615230000|2022-02-23 11:20:30|4330.13|4329.53|4330.26|4329.66|4330.38|4329.78|4330.01|4329.41|5
1645615240000|2022-02-23 11:20:40|4330.13|4329.53|4329.63|4329.03|4330.26|4329.66|4329.63|4329.03|33
1645615250000|2022-02-23 11:20:50|4329.51|4328.91|4328.76|4328.16|4330.01|4329.41|4328.76|4328.16|95
1645615260000|2022-02-23 11:21:00|4329.01|4328.41|4327.51|4326.91|4329.01|4328.41|4327.38|4326.78|290
1645615270000|2022-02-23 11:21:10|4327.76|4327.16|4327.76|4327.16|4328.26|4327.66|4327.76|4327.16|40
1645615280000|2022-02-23 11:21:20|4327.63|4327.03|4328.01|4327.41|4328.26|4327.66|4327.63|4327.03|26
1645615290000|2022-02-23 11:21:30|4328.13|4327.53|4329.26|4328.66|4329.26|4328.66|4328.01|4327.41|63
1645615300000|2022-02-23 11:21:40|4329.01|4328.41|4329.01|4328.41|4329.51|4328.91|4329.01|4328.41|19
1645615310000|2022-02-23 11:21:50|4329.13|4328.53|4329.76|4329.16|4329.76|4329.16|4329.01|4328.41|80
1645615320000|2022-02-23 11:22:00|4329.63|4329.03|4330.01|4329.41|4330.01|4329.41|4329.26|4328.66|57
1645615330000|2022-02-23 11:22:10|4329.88|4329.28|4329.01|4328.41|4330.01|4329.41|4329.01|4328.41|56
1645615340000|2022-02-23 11:22:20|4328.76|4328.16|4330.01|4329.41|4330.01|4329.41|4328.76|4328.16|74
1645615350000|2022-02-23 11:22:30|4330.26|4329.66|4330.51|4329.91|4330.51|4329.91|4329.88|4329.28|66
1645615360000|2022-02-23 11:22:40|4331.26|4330.66|4331.26|4330.66|4331.26|4330.66|4330.76|4330.16|85
1645615370000|2022-02-23 11:22:50|4331.01|4330.41|4331.26|4330.66|4331.51|4330.91|4330.76|4330.16|91
1645615380000|2022-02-23 11:23:00|4331.51|4330.91|4331.26|4330.66|4331.51|4330.91|4331.26|4330.66|65
1645615390000|2022-02-23 11:23:10|4331.38|4330.78|4331.51|4330.91|4331.76|4331.16|4331.38|4330.78|31
1645615400000|2022-02-23 11:23:20|4331.26|4330.66|4331.01|4330.41|4331.26|4330.66|4331.01|4330.41|16
1645615410000|2022-02-23 11:23:30|4330.76|4330.16|4330.51|4329.91|4330.76|4330.16|4330.13|4329.53|61
1645615420000|2022-02-23 11:23:40|4330.38|4329.78|4330.51|4329.91|4331.01|4330.41|4330.01|4329.41|70
1645615430000|2022-02-23 11:23:50|4330.26|4329.66|4330.26|4329.66|4330.26|4329.66|4330.26|4329.66|8
1645615440000|2022-02-23 11:24:00|4330.51|4329.91|4329.76|4329.16|4330.51|4329.91|4329.76|4329.16|44
1645615450000|2022-02-23 11:24:10|4329.88|4329.28|4330.51|4329.91|4330.51|4329.91|4329.76|4329.16|37
1645615460000|2022-02-23 11:24:20|4330.76|4330.16|4331.13|4330.53|4331.51|4330.91|4330.76|4330.16|44
1645615470000|2022-02-23 11:24:30|4331.01|4330.41|4331.01|4330.41|4331.26|4330.66|4330.76|4330.16|43
1645615480000|2022-02-23 11:24:40|4330.76|4330.16|4330.51|4329.91|4330.76|4330.16|4330.51|4329.91|35
1645615490000|2022-02-23 11:24:50|4330.26|4329.66|4330.51|4329.91|4330.51|4329.91|4330.26|4329.66|19
1645615500000|2022-02-23 11:25:00|4331.38|4330.78|4331.26|4330.66|4331.51|4330.91|4331.26|4330.66|64
1645615510000|2022-02-23 11:25:10|4331.38|4330.78|4331.51|4330.91|4331.76|4331.16|4331.13|4330.53|61
1645615520000|2022-02-23 11:25:20|4331.26|4330.66|4331.51|4330.91|4331.76|4331.16|4331.26|4330.66|37
1645615530000|2022-02-23 11:25:30|4331.26|4330.66|4331.13|4330.53|4331.51|4330.91|4331.13|4330.53|30
1645615540000|2022-02-23 11:25:40|4331.01|4330.41|4330.76|4330.16|4331.26|4330.66|4330.76|4330.16|32
1645615550000|2022-02-23 11:25:50|4331.01|4330.41|4330.26|4329.66|4331.01|4330.41|4330.26|4329.66|38
1645615560000|2022-02-23 11:26:00|4330.38|4329.78|4330.51|4329.91|4330.76|4330.16|4330.38|4329.78|21
1645615570000|2022-02-23 11:26:10|4330.63|4330.03|4331.01|4330.41|4331.01|4330.41|4330.51|4329.91|72
1645615580000|2022-02-23 11:26:20|4330.76|4330.16|4331.01|4330.41|4331.01|4330.41|4330.76|4330.16|103
1645615590000|2022-02-23 11:26:30|4331.26|4330.66|4331.51|4330.91|4331.76|4331.16|4331.26|4330.66|86
1645615600000|2022-02-23 11:26:40|4331.26|4330.66|4331.26|4330.66|4331.26|4330.66|4331.01|4330.41|38
1645615610000|2022-02-23 11:26:50|4331.76|4331.16|4331.76|4331.16|4331.76|4331.16|4331.76|4331.16|91
1645615620000|2022-02-23 11:27:00|4331.63|4331.03|4331.26|4330.66|4331.63|4331.03|4331.01|4330.41|22
1645615630000|2022-02-23 11:27:10|4331.51|4330.91|4331.51|4330.91|4331.51|4330.91|4331.26|4330.66|25
1645615640000|2022-02-23 11:27:20|4331.26|4330.66|4331.26|4330.66|4331.26|4330.66|4331.01|4330.41|17
1645615650000|2022-02-23 11:27:30|4331.38|4330.78|4331.38|4330.78|4331.51|4330.91|4331.26|4330.66|66
1645615660000|2022-02-23 11:27:40|4331.51|4330.91|4331.26|4330.66|4331.51|4330.91|4331.26|4330.66|22
1645615670000|2022-02-23 11:27:50|4331.01|4330.41|4330.76|4330.16|4331.01|4330.41|4330.76|4330.16|12
1645615680000|2022-02-23 11:28:00|||||||||5
1645615690000|2022-02-23 11:28:10|4331.01|4330.41|4331.26|4330.66|4331.26|4330.66|4331.01|4330.41|29
1645615700000|2022-02-23 11:28:20|4331.01|4330.41|4330.63|4330.03|4331.01|4330.41|4330.51|4329.91|33
1645615710000|2022-02-23 11:28:30|4330.51|4329.91|4330.26|4329.66|4330.51|4329.91|4329.76|4329.16|72
1645615720000|2022-02-23 11:28:40|4330.51|4329.91|4332.01|4331.41|4332.01|4331.41|4330.51|4329.91|125
1645615730000|2022-02-23 11:28:50|4332.76|4332.16|4332.51|4331.91|4332.76|4332.16|4332.51|4331.91|62
1645615740000|2022-02-23 11:29:00|4332.76|4332.16|4332.51|4331.91|4332.76|4332.16|4332.51|4331.91|21
1645615750000|2022-02-23 11:29:10|4332.38|4331.78|4332.01|4331.41|4332.38|4331.78|4331.51|4330.91|182
1645615760000|2022-02-23 11:29:20|||||||||3
1645615770000|2022-02-23 11:29:30|||||||||65
1645615780000|2022-02-23 11:29:40|4331.76|4331.16|4331.76|4331.16|4331.76|4331.16|4331.76|4331.16|11
1645615790000|2022-02-23 11:29:50|4332.01|4331.41|4331.76|4331.16|4332.01|4331.41|4331.76|4331.16|41
1645615800000|2022-02-23 11:30:00|4332.01|4331.41|4331.76|4331.16|4332.01|4331.41|4331.51|4330.91|44
1645615810000|2022-02-23 11:30:10|4332.01|4331.41|4332.01|4331.41|4332.01|4331.41|4332.01|4331.41|22
1645615820000|2022-02-23 11:30:20|4332.26|4331.66|4332.01|4331.41|4332.26|4331.66|4331.76|4331.16|156
1645615830000|2022-02-23 11:30:30|4331.88|4331.28|4332.01|4331.41|4332.01|4331.41|4331.51|4330.91|47
1645615840000|2022-02-23 11:30:40|4332.26|4331.66|4332.51|4331.91|4332.51|4331.91|4332.01|4331.41|80
1645615850000|2022-02-23 11:30:50|||||||||6
1645615860000|2022-02-23 11:31:00|4332.76|4332.16|4332.76|4332.16|4332.76|4332.16|4332.76|4332.16|58
1645615870000|2022-02-23 11:31:10|4333.01|4332.41|4332.51|4331.91|4333.01|4332.41|4332.51|4331.91|59
1645615880000|2022-02-23 11:31:20|4332.76|4332.16|4332.76|4332.16|4333.38|4332.78|4332.76|4332.16|68
1645615890000|2022-02-23 11:31:30|4333.01|4332.41|4332.76|4332.16|4333.01|4332.41|4332.76|4332.16|23
1645615900000|2022-02-23 11:31:40|4332.63|4332.03|4332.76|4332.16|4332.76|4332.16|4332.51|4331.91|19
1645615910000|2022-02-23 11:31:50|4333.01|4332.41|4333.01|4332.41|4333.01|4332.41|4333.01|4332.41|26
1645615920000|2022-02-23 11:32:00|4332.76|4332.16|4333.26|4332.66|4333.26|4332.66|4332.76|4332.16|63
1645615930000|2022-02-23 11:32:10|4333.01|4332.41|4332.51|4331.91|4333.01|4332.41|4332.51|4331.91|24
1645615940000|2022-02-23 11:32:20|4332.76|4332.16|4333.01|4332.41|4333.01|4332.41|4332.26|4331.66|150
1645615950000|2022-02-23 11:32:30|4332.76|4332.16|4332.76|4332.16|4332.76|4332.16|4332.76|4332.16|32
1645615960000|2022-02-23 11:32:40|4333.01|4332.41|4332.26|4331.66|4333.01|4332.41|4332.26|4331.66|137
1645615970000|2022-02-23 11:32:50|4332.13|4331.53|4332.01|4331.41|4332.13|4331.53|4332.01|4331.41|27
1645615980000|2022-02-23 11:33:00|4331.76|4331.16|4332.01|4331.41|4332.01|4331.41|4331.76|4331.16|58
1645615990000|2022-02-23 11:33:10|4331.76|4331.16|4332.01|4331.41|4332.01|4331.41|4331.76|4331.16|12
1645616000000|2022-02-23 11:33:20|4332.26|4331.66|4332.26|4331.66|4332.26|4331.66|4332.26|4331.66|54
1645616010000|2022-02-23 11:33:30|4332.51|4331.91|4332.26|4331.66|4332.76|4332.16|4332.26|4331.66|63
1645616020000|2022-02-23 11:33:40|4332.51|4331.91|4332.76|4332.16|4332.76|4332.16|4332.51|4331.91|24
1645616030000|2022-02-23 11:33:50|4333.01|4332.41|4333.01|4332.41|4333.01|4332.41|4333.01|4332.41|30
1645616040000|2022-02-23 11:34:00|4332.88|4332.28|4332.51|4331.91|4333.01|4332.41|4332.38|4331.78|57
1645616050000|2022-02-23 11:34:10|4332.63|4332.03|4332.76|4332.16|4332.76|4332.16|4332.63|4332.03|24
1645616060000|2022-02-23 11:34:20|4332.88|4332.28|4333.01|4332.41|4333.01|4332.41|4332.76|4332.16|60
1645616070000|2022-02-23 11:34:30|4332.76|4332.16|4332.76|4332.16|4333.01|4332.41|4332.76|4332.16|12
1645616080000|2022-02-23 11:34:40|4333.01|4332.41|4333.01|4332.41|4333.01|4332.41|4333.01|4332.41|15
1645616090000|2022-02-23 11:34:50|||||||||1
1645616100000|2022-02-23 11:35:00|||||||||9
1645616110000|2022-02-23 11:35:10|4332.76|4332.16|4333.01|4332.41|4333.01|4332.41|4332.76|4332.16|7
1645616120000|2022-02-23 11:35:20|4332.76|4332.16|4332.63|4332.03|4332.76|4332.16|4332.51|4331.91|17
1645616130000|2022-02-23 11:35:30|4332.76|4332.16|4332.76|4332.16|4332.76|4332.16|4332.01|4331.41|161
1645616140000|2022-02-23 11:35:40|4333.01|4332.41|4332.76|4332.16|4333.01|4332.41|4332.76|4332.16|26
1645616150000|2022-02-23 11:35:50|||||||||12
1645616160000|2022-02-23 11:36:00|4332.51|4331.91|4333.01|4332.41|4333.26|4332.66|4332.51|4331.91|184
1645616170000|2022-02-23 11:36:10|4333.26|4332.66|4333.26|4332.66|4333.26|4332.66|4333.01|4332.41|28
1645616180000|2022-02-23 11:36:20|||||||||4
1645616190000|2022-02-23 11:36:30|4333.38|4332.78|4333.51|4332.91|4333.51|4332.91|4333.38|4332.78|35
1645616200000|2022-02-23 11:36:40|4333.26|4332.66|4333.76|4333.16|4333.76|4333.16|4333.26|4332.66|39
1645616210000|2022-02-23 11:36:50|4333.63|4333.03|4333.51|4332.91|4333.76|4333.16|4333.38|4332.78|23
1645616220000|2022-02-23 11:37:00|4333.38|4332.78|4333.26|4332.66|4333.38|4332.78|4333.26|4332.66|17
1645616230000|2022-02-23 11:37:10|4333.01|4332.41|4333.01|4332.41|4333.26|4332.66|4333.01|4332.41|15
1645616240000|2022-02-23 11:37:20|||||||||11
1645616250000|2022-02-23 11:37:30|||||||||1
1645616260000|2022-02-23 11:37:40|4332.76|4332.16|4332.01|4331.41|4332.76|4332.16|4332.01|4331.41|146
1645616270000|2022-02-23 11:37:50|4332.26|4331.66|4331.26|4330.66|4332.51|4331.91|4331.01|4330.41|136
1645616280000|2022-02-23 11:38:00|4331.01|4330.41|4330.76|4330.16|4331.26|4330.66|4330.76|4330.16|54
1645616290000|2022-02-23 11:38:10|4330.51|4329.91|4331.01|4330.41|4331.26|4330.66|4330.51|4329.91|49
1645616300000|2022-02-23 11:38:20|4330.88|4330.28|4331.26|4330.66|4331.26|4330.66|4330.88|4330.28|64
1645616310000|2022-02-23 11:38:30|4331.51|4330.91|4331.51|4330.91|4331.51|4330.91|4331.26|4330.66|26
1645616320000|2022-02-23 11:38:40|4331.38|4330.78|4331.76|4331.16|4331.76|4331.16|4331.38|4330.78|21
1645616330000|2022-02-23 11:38:50|4331.51|4330.91|4331.51|4330.91|4331.51|4330.91|4331.51|4330.91|23
1645616340000|2022-02-23 11:39:00|4331.26|4330.66|4331.13|4330.53|4331.26|4330.66|4331.01|4330.41|33
1645616350000|2022-02-23 11:39:10|4331.01|4330.41|4330.26|4329.66|4331.26|4330.66|4330.26|4329.66|44
1645616360000|2022-02-23 11:39:20|4330.01|4329.41|4332.01|4331.41|4332.01|4331.41|4330.01|4329.41|183
1645616370000|2022-02-23 11:39:30|4331.76|4331.16|4328.88|4328.28|4332.01|4331.41|4328.76|4328.16|288
1645616380000|2022-02-23 11:39:40|4329.01|4328.41|4329.76|4329.16|4329.88|4329.28|4329.01|4328.41|89
1645616390000|2022-02-23 11:39:50|4329.88|4329.28|4329.63|4329.03|4330.01|4329.41|4329.26|4328.66|105
1645616400000|2022-02-23 11:40:00|4329.51|4328.91|4329.01|4328.41|4329.76|4329.16|4328.76|4328.16|101
1645616410000|2022-02-23 11:40:10|4329.13|4328.53|4329.26|4328.66|4329.51|4328.91|4329.13|4328.53|15
1645616420000|2022-02-23 11:40:20|4329.01|4328.41|4329.26|4328.66|4329.26|4328.66|4328.76|4328.16|54
1645616430000|2022-02-23 11:40:30|4329.38|4328.78|4329.76|4329.16|4329.76|4329.16|4329.26|4328.66|38
1645616440000|2022-02-23 11:40:40|4330.26|4329.66|4330.26|4329.66|4330.51|4329.91|4330.01|4329.41|66
1645616450000|2022-02-23 11:40:50|4330.13|4329.53|4330.01|4329.41|4330.26|4329.66|4330.01|4329.41|11
1645616460000|2022-02-23 11:41:00|4330.26|4329.66|4330.51|4329.91|4331.01|4330.41|4330.26|4329.66|56
1645616470000|2022-02-23 11:41:10|4330.26|4329.66|4330.26|4329.66|4330.51|4329.91|4330.26|4329.66|12
1645616480000|2022-02-23 11:41:20|4330.38|4329.78|4330.26|4329.66|4330.51|4329.91|4330.26|4329.66|23
1645616490000|2022-02-23 11:41:30|4330.13|4329.53|4330.38|4329.78|4330.51|4329.91|4329.76|4329.16|40
1645616500000|2022-02-23 11:41:40|4330.51|4329.91|4330.26|4329.66|4330.76|4330.16|4330.26|4329.66|25
1645616510000|2022-02-23 11:41:50|4330.51|4329.91|4330.51|4329.91|4330.51|4329.91|4330.38|4329.78|16
1645616520000|2022-02-23 11:42:00|4330.63|4330.03|4330.26|4329.66|4330.88|4330.28|4330.26|4329.66|24
1645616530000|2022-02-23 11:42:10|4330.38|4329.78|4330.76|4330.16|4331.01|4330.41|4330.26|4329.66|17
1645616540000|2022-02-23 11:42:20|4330.88|4330.28|4331.01|4330.41|4331.01|4330.41|4330.88|4330.28|6
1645616550000|2022-02-23 11:42:30|4330.76|4330.16|4330.76|4330.16|4330.76|4330.16|4330.51|4329.91|16
1645616560000|2022-02-23 11:42:40|4331.26|4330.66|4331.26|4330.66|4331.26|4330.66|4331.26|4330.66|29
1645616570000|2022-02-23 11:42:50|4331.38|4330.78|4331.26|4330.66|4331.38|4330.78|4331.26|4330.66|44
1645616580000|2022-02-23 11:43:00|4330.76|4330.16|4330.26|4329.66|4330.76|4330.16|4330.01|4329.41|109
1645616590000|2022-02-23 11:43:10|4330.51|4329.91|4330.76|4330.16|4331.01|4330.41|4330.51|4329.91|10
1645616600000|2022-02-23 11:43:20|||||||||1
1645616610000|2022-02-23 11:43:30|4330.88|4330.28|4331.26|4330.66|4331.51|4330.91|4330.76|4330.16|90
1645616620000|2022-02-23 11:43:40|4331.01|4330.41|4330.76|4330.16|4331.13|4330.53|4330.76|4330.16|4
1645616630000|2022-02-23 11:43:50|4330.88|4330.28|4330.26|4329.66|4331.01|4330.41|4330.26|4329.66|43
1645616640000|2022-02-23 11:44:00|4330.13|4329.53|4330.26|4329.66|4330.26|4329.66|4329.51|4328.91|67
1645616650000|2022-02-23 11:44:10|4330.13|4329.53|4330.26|4329.66|4330.26|4329.66|4330.13|4329.53|10
1645616660000|2022-02-23 11:44:20|4330.01|4329.41|4329.26|4328.66|4330.01|4329.41|4329.26|4328.66|70
1645616670000|2022-02-23 11:44:30|4329.51|4328.91|4329.26|4328.66|4329.51|4328.91|4329.01|4328.41|34
1645616680000|2022-02-23 11:44:40|4329.38|4328.78|4329.01|4328.41|4329.51|4328.91|4329.01|4328.41|8
1645616690000|2022-02-23 11:44:50|4329.26|4328.66|4329.01|4328.41|4329.26|4328.66|4328.88|4328.28|34
1645616700000|2022-02-23 11:45:00|4328.88|4328.28|4329.01|4328.41|4329.01|4328.41|4328.76|4328.16|19
1645616710000|2022-02-23 11:45:10|4328.88|4328.28|4329.01|4328.41|4329.01|4328.41|4328.88|4328.28|3
1645616720000|2022-02-23 11:45:20|4328.51|4327.91|4329.01|4328.41|4329.01|4328.41|4328.51|4327.91|38
1645616730000|2022-02-23 11:45:30|4329.26|4328.66|4329.51|4328.91|4329.51|4328.91|4329.26|4328.66|30
1645616740000|2022-02-23 11:45:40|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|4329.76|4329.16|10
1645616750000|2022-02-23 11:45:50|4329.51|4328.91|4329.13|4328.53|4329.51|4328.91|4329.13|4328.53|29
1645616760000|2022-02-23 11:46:00|4329.26|4328.66|4329.01|4328.41|4329.26|4328.66|4329.01|4328.41|11
1645616770000|2022-02-23 11:46:10|4329.26|4328.66|4328.76|4328.16|4329.26|4328.66|4328.76|4328.16|20
1645616780000|2022-02-23 11:46:20|4328.88|4328.28|4328.51|4327.91|4329.01|4328.41|4328.51|4327.91|25
1645616790000|2022-02-23 11:46:30|4328.76|4328.16|4328.13|4327.53|4328.88|4328.28|4328.01|4327.41|73
1645616800000|2022-02-23 11:46:40|4328.01|4327.41|4327.76|4327.16|4328.01|4327.41|4327.51|4326.91|67
1645616810000|2022-02-23 11:46:50|4328.01|4327.41|4327.76|4327.16|4328.01|4327.41|4327.76|4327.16|16
1645616820000|2022-02-23 11:47:00|4327.51|4326.91|4326.51|4325.91|4327.63|4327.03|4326.51|4325.91|227
1645616830000|2022-02-23 11:47:10|4326.63|4326.03|4326.76|4326.16|4326.76|4326.16|4326.51|4325.91|166
1645616840000|2022-02-23 11:47:20|4326.51|4325.91|4326.76|4326.16|4326.76|4326.16|4326.26|4325.66|47
1645616850000|2022-02-23 11:47:30|4326.63|4326.03|4326.76|4326.16|4327.01|4326.41|4326.63|4326.03|44
1645616860000|2022-02-23 11:47:40|4327.01|4326.41|4327.01|4326.41|4327.26|4326.66|4326.76|4326.16|13
1645616870000|2022-02-23 11:47:50|4327.13|4326.53|4326.01|4325.41|4327.13|4326.53|4326.01|4325.41|89
1645616880000|2022-02-23 11:48:00|4326.13|4325.53|4326.76|4326.16|4326.88|4326.28|4325.76|4325.16|51
1645616890000|2022-02-23 11:48:10|4326.88|4326.28|4327.26|4326.66|4327.51|4326.91|4326.76|4326.16|79
1645616900000|2022-02-23 11:48:20|4327.38|4326.78|4327.26|4326.66|4327.51|4326.91|4327.13|4326.53|18
1645616910000|2022-02-23 11:48:30|4327.38|4326.78|4327.26|4326.66|4327.51|4326.91|4327.13|4326.53|15
1645616920000|2022-02-23 11:48:40|4327.13|4326.53|4326.26|4325.66|4327.13|4326.53|4326.01|4325.41|44
1645616930000|2022-02-23 11:48:50|4326.01|4325.41|4326.01|4325.41|4326.26|4325.66|4325.76|4325.16|49
1645616940000|2022-02-23 11:49:00|4326.51|4325.91|4327.38|4326.78|4327.63|4327.03|4326.26|4325.66|63
1645616950000|2022-02-23 11:49:10|4327.51|4326.91|4327.51|4326.91|4328.01|4327.41|4327.26|4326.66|86
1645616960000|2022-02-23 11:49:20|4327.26|4326.66|4326.26|4325.66|4327.51|4326.91|4326.01|4325.41|60
1645616970000|2022-02-23 11:49:30|4326.01|4325.41|4326.26|4325.66|4326.26|4325.66|4325.76|4325.16|36
1645616980000|2022-02-23 11:49:40|4326.51|4325.91|4326.13|4325.53|4326.76|4326.16|4326.13|4325.53|33
1645616990000|2022-02-23 11:49:50|4326.01|4325.41|4326.01|4325.41|4326.13|4325.53|4325.76|4325.16|63
1645617000000|2022-02-23 11:50:00|4325.88|4325.28|4325.76|4325.16|4326.13|4325.53|4325.76|4325.16|89
1645617010000|2022-02-23 11:50:10|4325.88|4325.28|4327.01|4326.41|4327.01|4326.41|4325.88|4325.28|68
1645617020000|2022-02-23 11:50:20|4326.88|4326.28|4326.38|4325.78|4327.13|4326.53|4326.26|4325.66|31
1645617030000|2022-02-23 11:50:30|4326.26|4325.66|4328.26|4327.66|4328.26|4327.66|4326.26|4325.66|221
1645617040000|2022-02-23 11:50:40|4328.13|4327.53|4328.76|4328.16|4329.26|4328.66|4328.01|4327.41|126
1645617050000|2022-02-23 11:50:50|4328.88|4328.28|4328.76|4328.16|4329.01|4328.41|4328.76|4328.16|41
1645617060000|2022-02-23 11:51:00|4329.01|4328.41|4328.26|4327.66|4329.13|4328.53|4328.01|4327.41|105
1645617070000|2022-02-23 11:51:10|4328.51|4327.91|4328.26|4327.66|4328.51|4327.91|4328.01|4327.41|48
1645617080000|2022-02-23 11:51:20|4328.13|4327.53|4327.26|4326.66|4328.26|4327.66|4327.26|4326.66|43
1645617090000|2022-02-23 11:51:30|4327.51|4326.91|4327.51|4326.91|4328.01|4327.41|4327.51|4326.91|29
1645617100000|2022-02-23 11:51:40|4327.63|4327.03|4327.51|4326.91|4327.76|4327.16|4327.51|4326.91|36
1645617110000|2022-02-23 11:51:50|4327.63|4327.03|4327.76|4327.16|4328.01|4327.41|4327.51|4326.91|7
1645617120000|2022-02-23 11:52:00|4328.51|4327.91|4327.63|4327.03|4328.51|4327.91|4327.51|4326.91|33
1645617130000|2022-02-23 11:52:10|4327.51|4326.91|4327.63|4327.03|4327.76|4327.16|4327.51|4326.91|4
1645617140000|2022-02-23 11:52:20|4327.76|4327.16|4326.26|4325.66|4327.76|4327.16|4326.26|4325.66|123
1645617150000|2022-02-23 11:52:30|4326.01|4325.41|4326.01|4325.41|4326.01|4325.41|4325.76|4325.16|69
1645617160000|2022-02-23 11:52:40|4326.26|4325.66|4326.26|4325.66|4326.26|4325.66|4326.01|4325.41|29
1645617170000|2022-02-23 11:52:50|4327.01|4326.41|4327.26|4326.66|4327.76|4327.16|4326.88|4326.28|80
1645617180000|2022-02-23 11:53:00|4327.13|4326.53|4327.26|4326.66|4327.26|4326.66|4327.01|4326.41|17
1645617190000|2022-02-23 11:53:10|4327.51|4326.91|4327.76|4327.16|4328.26|4327.66|4327.51|4326.91|48
1645617200000|2022-02-23 11:53:20|4328.01|4327.41|4327.76|4327.16|4328.01|4327.41|4327.76|4327.16|26
1645617210000|2022-02-23 11:53:30|4327.51|4326.91|4327.01|4326.41|4327.51|4326.91|4326.76|4326.16|17
1645617220000|2022-02-23 11:53:40|4326.76|4326.16|4327.13|4326.53|4327.13|4326.53|4326.76|4326.16|7
1645617230000|2022-02-23 11:53:50|4327.01|4326.41|4327.26|4326.66|4327.26|4326.66|4326.88|4326.28|23
1645617240000|2022-02-23 11:54:00|4327.13|4326.53|4326.63|4326.03|4327.38|4326.78|4326.63|4326.03|22
1645617250000|2022-02-23 11:54:10|4326.51|4325.91|4326.38|4325.78|4326.76|4326.16|4326.38|4325.78|21
1645617260000|2022-02-23 11:54:20|4326.51|4325.91|4328.01|4327.41|4328.01|4327.41|4326.51|4325.91|93
1645617270000|2022-02-23 11:54:30|4328.26|4327.66|4328.13|4327.53|4328.51|4327.91|4328.01|4327.41|62
1645617280000|2022-02-23 11:54:40|4328.26|4327.66|4327.26|4326.66|4328.26|4327.66|4327.26|4326.66|20
1645617290000|2022-02-23 11:54:50|4327.63|4327.03|4327.51|4326.91|4327.76|4327.16|4327.51|4326.91|13
1645617300000|2022-02-23 11:55:00|4327.63|4327.03|4328.01|4327.41|4328.13|4327.53|4327.63|4327.03|31
1645617310000|2022-02-23 11:55:10|4328.26|4327.66|4327.01|4326.41|4328.51|4327.91|4327.01|4326.41|80
1645617320000|2022-02-23 11:55:20|4326.76|4326.16|4327.01|4326.41|4327.01|4326.41|4326.51|4325.91|43
1645617330000|2022-02-23 11:55:30|4326.88|4326.28|4326.76|4326.16|4327.01|4326.41|4326.76|4326.16|19
1645617340000|2022-02-23 11:55:40|4327.01|4326.41|4326.51|4325.91|4327.01|4326.41|4326.26|4325.66|109
1645617350000|2022-02-23 11:55:50|4326.38|4325.78|4326.26|4325.66|4326.38|4325.78|4326.26|4325.66|13
1645617360000|2022-02-23 11:56:00|4326.38|4325.78|4326.26|4325.66|4326.88|4326.28|4326.26|4325.66|57
1645617370000|2022-02-23 11:56:10|4326.38|4325.78|4326.51|4325.91|4326.76|4326.16|4326.26|4325.66|5
1645617380000|2022-02-23 11:56:20|4326.26|4325.66|4326.01|4325.41|4326.51|4325.91|4326.01|4325.41|48
1645617390000|2022-02-23 11:56:30|4325.76|4325.16|4326.38|4325.78|4326.76|4326.16|4325.76|4325.16|93
1645617400000|2022-02-23 11:56:40|4326.51|4325.91|4326.26|4325.66|4326.51|4325.91|4326.01|4325.41|25
1645617410000|2022-02-23 11:56:50|4326.38|4325.78|4326.26|4325.66|4326.51|4325.91|4326.01|4325.41|40
1645617420000|2022-02-23 11:57:00|4326.13|4325.53|4321.51|4320.91|4326.76|4326.16|4320.88|4320.28|1297
1645617430000|2022-02-23 11:57:10|4321.26|4320.66|4323.76|4323.16|4324.01|4323.41|4321.01|4320.41|1061
1645617440000|2022-02-23 11:57:20|4324.01|4323.41|4324.01|4323.41|4325.51|4324.91|4323.88|4323.28|363
1645617450000|2022-02-23 11:57:30|4323.88|4323.28|4324.51|4323.91|4324.76|4324.16|4323.26|4322.66|103
1645617460000|2022-02-23 11:57:40|4324.26|4323.66|4324.01|4323.41|4324.51|4323.91|4323.76|4323.16|101
1645617470000|2022-02-23 11:57:50|4324.26|4323.66|4324.51|4323.91|4324.76|4324.16|4324.26|4323.66|46
1645617480000|2022-02-23 11:58:00|4324.63|4324.03|4323.51|4322.91|4324.76|4324.16|4323.26|4322.66|53
1645617490000|2022-02-23 11:58:10|4323.76|4323.16|4323.26|4322.66|4324.01|4323.41|4322.76|4322.16|141
1645617500000|2022-02-23 11:58:20|4323.38|4322.78|4323.26|4322.66|4323.51|4322.91|4323.13|4322.53|22
1645617510000|2022-02-23 11:58:30|4323.51|4322.91|4322.26|4321.66|4323.51|4322.91|4322.01|4321.41|76
1645617520000|2022-02-23 11:58:40|4321.51|4320.91|4321.38|4320.78|4321.51|4320.91|4321.01|4320.41|196
1645617530000|2022-02-23 11:58:50|4321.26|4320.66|4321.88|4321.28|4322.01|4321.41|4321.26|4320.66|36
1645617540000|2022-02-23 11:59:00|4322.01|4321.41|4322.51|4321.91|4323.01|4322.41|4321.51|4320.91|137
1645617550000|2022-02-23 11:59:10|4322.26|4321.66|4323.51|4322.91|4323.63|4323.03|4322.26|4321.66|241
1645617560000|2022-02-23 11:59:20|4323.38|4322.78|4323.51|4322.91|4323.76|4323.16|4323.26|4322.66|82
1645617570000|2022-02-23 11:59:30|4323.63|4323.03|4323.51|4322.91|4323.76|4323.16|4323.26|4322.66|81
1645617580000|2022-02-23 11:59:40|4323.26|4322.66|4322.51|4321.91|4323.26|4322.66|4322.26|4321.66|65
1645617590000|2022-02-23 11:59:50|4322.26|4321.66|4321.76|4321.16|4322.51|4321.91|4321.51|4320.91|98
1645617600000|2022-02-23 12:00:00|4323.01|4322.41|4321.88|4321.28|4323.51|4322.91|4321.76|4321.16|173
1645617610000|2022-02-23 12:00:10|4321.63|4321.03|4321.26|4320.66|4321.76|4321.16|4321.13|4320.53|149
1645617620000|2022-02-23 12:00:20|4321.51|4320.91|4323.51|4322.91|4323.76|4323.16|4321.51|4320.91|112
1645617630000|2022-02-23 12:00:30|4323.38|4322.78|4323.51|4322.91|4323.51|4322.91|4323.26|4322.66|47
1645617640000|2022-02-23 12:00:40|4323.76|4323.16|4324.26|4323.66|4324.51|4323.91|4323.76|4323.16|107
1645617650000|2022-02-23 12:00:50|4324.38|4323.78|4324.51|4323.91|4324.51|4323.91|4324.26|4323.66|23
1645617660000|2022-02-23 12:01:00|4324.76|4324.16|4324.76|4324.16|4325.51|4324.91|4324.63|4324.03|101
1645617670000|2022-02-23 12:01:10|4324.51|4323.91|4323.76|4323.16|4325.01|4324.41|4323.38|4322.78|73
1645617680000|2022-02-23 12:01:20|4323.63|4323.03|4324.51|4323.91|4324.51|4323.91|4323.38|4322.78|37
1645617690000|2022-02-23 12:01:30|4324.38|4323.78|4325.01|4324.41|4325.26|4324.66|4324.26|4323.66|97
1645617700000|2022-02-23 12:01:40|4325.13|4324.53|4325.51|4324.91|4325.51|4324.91|4325.01|4324.41|11
1645617710000|2022-02-23 12:01:50|4325.26|4324.66|4325.01|4324.41|4325.51|4324.91|4325.01|4324.41|28
1645617720000|2022-02-23 12:02:00|4325.26|4324.66|4325.88|4325.28|4326.01|4325.41|4325.01|4324.41|52
1645617730000|2022-02-23 12:02:10|4325.76|4325.16|4325.01|4324.41|4325.76|4325.16|4324.88|4324.28|62
1645617740000|2022-02-23 12:02:20|4325.26|4324.66|4325.76|4325.16|4325.76|4325.16|4325.01|4324.41|37
1645617750000|2022-02-23 12:02:30|4325.63|4325.03|4325.26|4324.66|4325.76|4325.16|4325.26|4324.66|13
1645617760000|2022-02-23 12:02:40|4325.01|4324.41|4325.51|4324.91|4325.76|4325.16|4325.01|4324.41|94
1645617770000|2022-02-23 12:02:50|4325.76|4325.16|4325.26|4324.66|4325.76|4325.16|4325.26|4324.66|42
1645617780000|2022-02-23 12:03:00|4325.38|4324.78|4324.76|4324.16|4325.76|4325.16|4324.76|4324.16|43
1645617790000|2022-02-23 12:03:10|4324.51|4323.91|4324.76|4324.16|4324.76|4324.16|4324.26|4323.66|60
1645617800000|2022-02-23 12:03:20|4325.01|4324.41|4325.26|4324.66|4325.26|4324.66|4324.76|4324.16|21
1645617810000|2022-02-23 12:03:30|4325.51|4324.91|4325.63|4325.03|4325.63|4325.03|4325.26|4324.66|31
1645617820000|2022-02-23 12:03:40|4325.76|4325.16|4326.26|4325.66|4326.26|4325.66|4325.76|4325.16|40
1645617830000|2022-02-23 12:03:50|||||||||20
1645617840000|2022-02-23 12:04:00|4326.01|4325.41|4326.76|4326.16|4326.76|4326.16|4326.01|4325.41|71
1645617850000|2022-02-23 12:04:10|4326.26|4325.66|4326.76|4326.16|4327.01|4326.41|4326.26|4325.66|89
1645617860000|2022-02-23 12:04:20|4326.63|4326.03|4326.51|4325.91|4326.76|4326.16|4326.26|4325.66|71
1645617870000|2022-02-23 12:04:30|4326.38|4325.78|4326.51|4325.91|4326.51|4325.91|4325.51|4324.91|65
1645617880000|2022-02-23 12:04:40|4326.38|4325.78|4326.26|4325.66|4326.51|4325.91|4326.26|4325.66|30
1645617890000|2022-02-23 12:04:50|4326.13|4325.53|4326.01|4325.41|4326.26|4325.66|4326.01|4325.41|16
1645617900000|2022-02-23 12:05:00|4326.26|4325.66|4327.51|4326.91|4327.63|4327.03|4326.26|4325.66|94
1645617910000|2022-02-23 12:05:10|4327.38|4326.78|4327.51|4326.91|4327.51|4326.91|4327.26|4326.66|8
1645617920000|2022-02-23 12:05:20|4328.01|4327.41|4328.26|4327.66|4328.26|4327.66|4328.01|4327.41|51
1645617930000|2022-02-23 12:05:30|4327.76|4327.16|4328.01|4327.41|4328.01|4327.41|4327.01|4326.41|150
1645617940000|2022-02-23 12:05:40|4327.88|4327.28|4328.51|4327.91|4328.51|4327.91|4327.88|4327.28|58
1645617950000|2022-02-23 12:05:50|4328.26|4327.66|4328.01|4327.41|4328.51|4327.91|4328.01|4327.41|64
1645617960000|2022-02-23 12:06:00|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|4328.01|4327.41|28
1645617970000|2022-02-23 12:06:10|4328.01|4327.41|4328.01|4327.41|4328.26|4327.66|4327.76|4327.16|123
1645617980000|2022-02-23 12:06:20|4328.13|4327.53|4328.76|4328.16|4328.76|4328.16|4328.13|4327.53|118
1645617990000|2022-02-23 12:06:30|4328.51|4327.91|4328.26|4327.66|4328.51|4327.91|4327.76|4327.16|59
1645618000000|2022-02-23 12:06:40|4328.01|4327.41|4327.76|4327.16|4328.01|4327.41|4327.76|4327.16|10
1645618010000|2022-02-23 12:06:50|4328.01|4327.41|4328.26|4327.66|4328.51|4327.91|4328.01|4327.41|40
1645618020000|2022-02-23 12:07:00|4328.38|4327.78|4329.51|4328.91|4329.51|4328.91|4328.26|4327.66|222
1645618030000|2022-02-23 12:07:10|4329.76|4329.16|4329.51|4328.91|4329.76|4329.16|4329.51|4328.91|221
1645618040000|2022-02-23 12:07:20|4329.26|4328.66|4329.51|4328.91|4329.51|4328.91|4329.26|4328.66|79
1645618050000|2022-02-23 12:07:30|4329.76|4329.16|4329.51|4328.91|4329.76|4329.16|4329.51|4328.91|43
1645618060000|2022-02-23 12:07:40|4329.26|4328.66|4329.26|4328.66|4329.51|4328.91|4329.26|4328.66|145
1645618070000|2022-02-23 12:07:50|4329.51|4328.91|4329.51|4328.91|4329.51|4328.91|4329.38|4328.78|20
1645618080000|2022-02-23 12:08:00|4329.63|4329.03|4329.13|4328.53|4329.76|4329.16|4329.13|4328.53|21
1645618090000|2022-02-23 12:08:10|4329.26|4328.66|4329.26|4328.66|4329.76|4329.16|4329.26|4328.66|183
1645618100000|2022-02-23 12:08:20|4329.13|4328.53|4329.26|4328.66|4329.26|4328.66|4329.01|4328.41|6
1645618110000|2022-02-23 12:08:30|4329.13|4328.53|4329.26|4328.66|4329.26|4328.66|4329.13|4328.53|18
1645618120000|2022-02-23 12:08:40|4329.51|4328.91|4329.26|4328.66|4330.01|4329.41|4329.26|4328.66|167
1645618130000|2022-02-23 12:08:50|4329.38|4328.78|4329.38|4328.78|4329.51|4328.91|4329.26|4328.66|47
1645618140000|2022-02-23 12:09:00|4329.26|4328.66|4329.88|4329.28|4329.88|4329.28|4329.26|4328.66|62
1645618150000|2022-02-23 12:09:10|4329.76|4329.16|4329.51|4328.91|4329.76|4329.16|4329.26|4328.66|15
1645618160000|2022-02-23 12:09:20|4329.38|4328.78|4329.26|4328.66|4329.51|4328.91|4329.13|4328.53|46
1645618170000|2022-02-23 12:09:30|4329.13|4328.53|4329.51|4328.91|4329.51|4328.91|4329.01|4328.41|80
1645618180000|2022-02-23 12:09:40|4329.13|4328.53|4329.26|4328.66|4329.76|4329.16|4329.01|4328.41|107
1645618190000|2022-02-23 12:09:50|4329.51|4328.91|4329.26|4328.66|4329.51|4328.91|4329.26|4328.66|80
1645618200000|2022-02-23 12:10:00|4329.51|4328.91|4329.26|4328.66|4329.51|4328.91|4329.01|4328.41|56
1645618210000|2022-02-23 12:10:10|4329.13|4328.53|4329.01|4328.41|4329.51|4328.91|4329.01|4328.41|87
1645618220000|2022-02-23 12:10:20|4329.13|4328.53|4329.26|4328.66|4329.26|4328.66|4328.88|4328.28|53
1645618230000|2022-02-23 12:10:30|4329.01|4328.41|4329.01|4328.41|4329.26|4328.66|4329.01|4328.41|124
1645618240000|2022-02-23 12:10:40|4329.13|4328.53|4328.76|4328.16|4329.38|4328.78|4328.76|4328.16|256
1645618250000|2022-02-23 12:10:50|4328.26|4327.66|4328.26|4327.66|4328.51|4327.91|4328.26|4327.66|93
1645618260000|2022-02-23 12:11:00|4328.01|4327.41|4328.26|4327.66|4328.26|4327.66|4328.01|4327.41|54
1645618270000|2022-02-23 12:11:10|4328.51|4327.91|4329.26|4328.66|4329.38|4328.78|4328.51|4327.91|37
1645618280000|2022-02-23 12:11:20|4329.38|4328.78|4329.76|4329.16|4329.76|4329.16|4329.38|4328.78|35
1645618290000|2022-02-23 12:11:30|4329.51|4328.91|4329.26|4328.66|4329.51|4328.91|4329.26|4328.66|38
1645618300000|2022-02-23 12:11:40|4329.01|4328.41|4328.76|4328.16|4329.01|4328.41|4328.26|4327.66|54
1645618310000|2022-02-23 12:11:50|4328.51|4327.91|4328.51|4327.91|4328.76|4328.16|4328.51|4327.91|61
1645618320000|2022-02-23 12:12:00|4328.63|4328.03|4328.76|4328.16|4329.26|4328.66|4328.63|4328.03|56
1645618330000|2022-02-23 12:12:10|4328.51|4327.91|4328.26|4327.66|4328.76|4328.16|4328.26|4327.66|35
1645618340000|2022-02-23 12:12:20|4328.51|4327.91|4328.26|4327.66|4328.51|4327.91|4328.01|4327.41|64
1645618350000|2022-02-23 12:12:30|4328.51|4327.91|4328.76|4328.16|4328.76|4328.16|4328.51|4327.91|17
1645618360000|2022-02-23 12:12:40|4328.63|4328.03|4329.01|4328.41|4329.01|4328.41|4328.63|4328.03|11
1645618370000|2022-02-23 12:12:50|4328.76|4328.16|4329.01|4328.41|4329.26|4328.66|4328.76|4328.16|20
1645618380000|2022-02-23 12:13:00|4328.76|4328.16|4329.26|4328.66|4329.51|4328.91|4328.76|4328.16|114
1645618390000|2022-02-23 12:13:10|4329.38|4328.78|4329.51|4328.91|4329.76|4329.16|4329.26|4328.66|26
1645618400000|2022-02-23 12:13:20|4329.76|4329.16|4330.01|4329.41|4330.01|4329.41|4329.51|4328.91|47
1645618410000|2022-02-23 12:13:30|4329.76|4329.16|4330.01|4329.41|4330.01|4329.41|4329.76|4329.16|66
1645618420000|2022-02-23 12:13:40|4329.88|4329.28|4330.01|4329.41|4330.01|4329.41|4329.63|4329.03|39
1645618430000|2022-02-23 12:13:50|4329.76|4329.16|4329.76|4329.16|4330.01|4329.41|4329.63|4329.03|100
1645618440000|2022-02-23 12:14:00|4329.88|4329.28|4330.01|4329.41|4330.01|4329.41|4329.88|4329.28|49
1645618450000|2022-02-23 12:14:10|||||||||44
1645618460000|2022-02-23 12:14:20|||||||||5
1645618470000|2022-02-23 12:14:30|4331.38|4330.78|4331.01|4330.41|4331.51|4330.91|4330.76|4330.16|317
1645618480000|2022-02-23 12:14:40|4331.51|4330.91|4332.01|4331.41|4332.01|4331.41|4331.26|4330.66|104
1645618490000|2022-02-23 12:14:50|4332.26|4331.66|4331.51|4330.91|4332.26|4331.66|4331.51|4330.91|206
1645618500000|2022-02-23 12:15:00|4331.63|4331.03|4332.26|4331.66|4332.26|4331.66|4331.63|4331.03|117
1645618510000|2022-02-23 12:15:10|4332.01|4331.41|4332.01|4331.41|4332.26|4331.66|4331.76|4331.16|134
1645618520000|2022-02-23 12:15:20|4332.26|4331.66|4332.26|4331.66|4332.26|4331.66|4332.01|4331.41|33
1645618530000|2022-02-23 12:15:30|||||||||85
1645618540000|2022-02-23 12:15:40|||||||||67
1645618550000|2022-02-23 12:15:50|||||||||35
1645618560000|2022-02-23 12:16:00|4332.01|4331.41|4331.76|4331.16|4332.26|4331.66|4331.51|4330.91|173
1645618570000|2022-02-23 12:16:10|4331.51|4330.91|4331.51|4330.91|4331.76|4331.16|4331.51|4330.91|28
1645618580000|2022-02-23 12:16:20|4331.38|4330.78|4331.76|4331.16|4331.76|4331.16|4331.26|4330.66|24
1645618590000|2022-02-23 12:16:30|||||||||7
1645618600000|2022-02-23 12:16:40|4332.01|4331.41|4332.01|4331.41|4332.01|4331.41|4331.76|4331.16|22
1645618610000|2022-02-23 12:16:50|4331.76|4331.16|4332.26|4331.66|4332.26|4331.66|4331.76|4331.16|71
1645618620000|2022-02-23 12:17:00|4332.13|4331.53|4332.01|4331.41|4332.26|4331.66|4332.01|4331.41|76
1645618630000|2022-02-23 12:17:10|4331.76|4331.16|4331.51|4330.91|4332.01|4331.41|4331.51|4330.91|52
1645618640000|2022-02-23 12:17:20|4331.26|4330.66|4331.01|4330.41|4331.26|4330.66|4331.01|4330.41|29
1645618650000|2022-02-23 12:17:30|4331.26|4330.66|4331.01|4330.41|4331.26|4330.66|4331.01|4330.41|11
1645618660000|2022-02-23 12:17:40|4331.26|4330.66|4331.26|4330.66|4331.26|4330.66|4331.01|4330.41|6
1645618670000|2022-02-23 12:17:50|4331.38|4330.78|4331.51|4330.91|4331.76|4331.16|4331.38|4330.78|27
1645618680000|2022-02-23 12:18:00|4331.38|4330.78|4331.76|4331.16|4331.76|4331.16|4331.38|4330.78|6
1645618690000|2022-02-23 12:18:10|4331.51|4330.91|4331.76|4331.16|4331.76|4331.16|4331.51|4330.91|16
1645618700000|2022-02-23 12:18:20|4332.01|4331.41|4332.01|4331.41|4332.26|4331.66|4332.01|4331.41|19
1645618710000|2022-02-23 12:18:30|4332.26|4331.66|4331.76|4331.16|4332.26|4331.66|4331.76|4331.16|16
1645618720000|2022-02-23 12:18:40|4331.51|4330.91|4331.76|4331.16|4331.88|4331.28|4331.51|4330.91|14
1645618730000|2022-02-23 12:18:50|4332.01|4331.41|4332.01|4331.41|4332.01|4331.41|4331.88|4331.28|28
1645618740000|2022-02-23 12:19:00|4331.76|4331.16|4331.88|4331.28|4331.88|4331.28|4331.76|4331.16|12
1645618750000|2022-02-23 12:19:10|4331.76|4331.16|4332.01|4331.41|4332.26|4331.66|4331.76|4331.16|17
1645618760000|2022-02-23 12:19:20|4331.88|4331.28|4332.01|4331.41|4332.01|4331.41|4331.88|4331.28|2
1645618770000|2022-02-23 12:19:30|4331.88|4331.28|4332.01|4331.41|4332.01|4331.41|4331.76|4331.16|16
1645618780000|2022-02-23 12:19:40|4331.76|4331.16|4332.01|4331.41|4332.26|4331.66|4331.76|4331.16|13
1645618790000|2022-02-23 12:19:50|4331.76|4331.16|4332.01|4331.41|4332.01|4331.41|4331.63|4331.03|30
1645618800000|2022-02-23 12:20:00|4332.26|4331.66|4332.01|4331.41|4332.26|4331.66|4332.01|4331.41|10
1645618810000|2022-02-23 12:20:10|4331.88|4331.28|4331.76|4331.16|4331.88|4331.28|4331.76|4331.16|18
1645618820000|2022-02-23 12:20:20|4332.01|4331.41|4332.01|4331.41|4332.01|4331.41|4331.88|4331.28|2
1645618830000|2022-02-23 12:20:30|4331.76|4331.16|4331.76|4331.16|4331.76|4331.16|4331.63|4331.03|13
1645618840000|2022-02-23 12:20:40|4331.63|4331.03|4331.88|4331.28|4331.88|4331.28|4331.63|4331.03|22
1645618850000|2022-02-23 12:20:50|4331.76|4331.16|4332.01|4331.41|4332.01|4331.41|4331.51|4330.91|26
1645618860000|2022-02-23 12:21:00|4331.88|4331.28|4332.01|4331.41|4332.01|4331.41|4331.76|4331.16|19
1645618870000|2022-02-23 12:21:10|4331.88|4331.28|4331.63|4331.03|4332.01|4331.41|4331.51|4330.91|44
1645618880000|2022-02-23 12:21:20|4331.76|4331.16|4332.01|4331.41|4332.01|4331.41|4331.51|4330.91|69
1645618890000|2022-02-23 12:21:30|4331.88|4331.28|4332.01|4331.41|4332.01|4331.41|4331.76|4331.16|15
1645618900000|2022-02-23 12:21:40|4332.26|4331.66|4331.76|4331.16|4332.26|4331.66|4331.76|4331.16|243
1645618910000|2022-02-23 12:21:50|4331.51|4330.91|4331.51|4330.91|4331.51|4330.91|4331.51|4330.91|74
1645618920000|2022-02-23 12:22:00|4331.63|4331.03|4331.51|4330.91|4331.76|4331.16|4331.51|4330.91|75
1645618930000|2022-02-23 12:22:10|4331.63|4331.03|4331.76|4331.16|4332.01|4331.41|4331.63|4331.03|71
1645618940000|2022-02-23 12:22:20|4331.88|4331.28|4332.26|4331.66|4332.26|4331.66|4331.88|4331.28|72
1645618950000|2022-02-23 12:22:30|4332.01|4331.41|4332.01|4331.41|4332.01|4331.41|4331.76|4331.16|47
1645618960000|2022-02-23 12:22:40|4331.76|4331.16|4331.76|4331.16|4331.88|4331.28|4331.76|4331.16|16
1645618970000|2022-02-23 12:22:50|4332.26|4331.66|4332.01|4331.41|4332.26|4331.66|4332.01|4331.41|49
1645618980000|2022-02-23 12:23:00|4332.13|4331.53|4333.01|4332.41|4333.26|4332.66|4332.13|4331.53|194
1645618990000|2022-02-23 12:23:10|4333.26|4332.66|4333.51|4332.91|4333.51|4332.91|4333.01|4332.41|51
1645619000000|2022-02-23 12:23:20|4333.26|4332.66|4333.01|4332.41|4333.51|4332.91|4333.01|4332.41|43
1645619010000|2022-02-23 12:23:30|4333.13|4332.53|4333.26|4332.66|4333.26|4332.66|4333.01|4332.41|37
1645619020000|2022-02-23 12:23:40|4333.13|4332.53|4333.26|4332.66|4333.26|4332.66|4333.01|4332.41|32
1645619030000|2022-02-23 12:23:50|4333.13|4332.53|4333.26|4332.66|4333.26|4332.66|4333.13|4332.53|21
1645619040000|2022-02-23 12:24:00|4333.01|4332.41|4333.51|4332.91|4333.51|4332.91|4333.01|4332.41|49
1645619050000|2022-02-23 12:24:10|4333.13|4332.53|4333.26|4332.66|4333.26|4332.66|4332.88|4332.28|16
1645619060000|2022-02-23 12:24:20|4333.01|4332.41|4333.26|4332.66|4333.26|4332.66|4333.01|4332.41|26
1645619070000|2022-02-23 12:24:30|4333.51|4332.91|4333.26|4332.66|4333.51|4332.91|4333.26|4332.66|32
1645619080000|2022-02-23 12:24:40|4333.13|4332.53|4333.01|4332.41|4333.13|4332.53|4333.01|4332.41|14
1645619090000|2022-02-23 12:24:50|4333.51|4332.91|4333.26|4332.66|4333.51|4332.91|4333.26|4332.66|66
1645619100000|2022-02-23 12:25:00|4333.13|4332.53|4333.26|4332.66|4333.51|4332.91|4333.01|4332.41|81
1645619110000|2022-02-23 12:25:10|4333.01|4332.41|4333.26|4332.66|4333.26|4332.66|4333.01|4332.41|10
1645619120000|2022-02-23 12:25:20|4333.01|4332.41|4332.76|4332.16|4333.26|4332.66|4332.76|4332.16|53
1645619130000|2022-02-23 12:25:30|4333.01|4332.41|4333.26|4332.66|4333.26|4332.66|4333.01|4332.41|41
1645619140000|2022-02-23 12:25:40|4333.13|4332.53|4333.01|4332.41|4333.13|4332.53|4333.01|4332.41|4
1645619150000|2022-02-23 12:25:50|4333.13|4332.53|4333.38|4332.78|4333.51|4332.91|4333.01|4332.41|54
1645619160000|2022-02-23 12:26:00|4333.51|4332.91|4333.51|4332.91|4333.51|4332.91|4333.51|4332.91|93
1645619170000|2022-02-23 12:26:10|||||||||31
1645619180000|2022-02-23 12:26:20|||||||||226
1645619190000|2022-02-23 12:26:30|4333.38|4332.78|4333.01|4332.41|4333.38|4332.78|4333.01|4332.41|36
1645619200000|2022-02-23 12:26:40|4333.26|4332.66|4333.01|4332.41|4333.26|4332.66|4333.01|4332.41|64
1645619210000|2022-02-23 12:26:50|4332.76|4332.16|4332.51|4331.91|4332.76|4332.16|4332.51|4331.91|64
1645619220000|2022-02-23 12:27:00|4332.76|4332.16|4332.51|4331.91|4332.76|4332.16|4332.51|4331.91|21
1645619230000|2022-02-23 12:27:10|4332.76|4332.16|4333.01|4332.41|4333.01|4332.41|4332.63|4332.03|82
1645619240000|2022-02-23 12:27:20|4333.26|4332.66|4333.51|4332.91|4333.51|4332.91|4333.26|4332.66|37
1645619250000|2022-02-23 12:27:30|4333.38|4332.78|4333.26|4332.66|4333.51|4332.91|4333.26|4332.66|26
1645619260000|2022-02-23 12:27:40|4333.38|4332.78|4333.01|4332.41|4333.51|4332.91|4333.01|4332.41|104
1645619270000|2022-02-23 12:27:50|4333.26|4332.66|4332.76|4332.16|4333.26|4332.66|4332.76|4332.16|47
1645619280000|2022-02-23 12:28:00|4332.51|4331.91|4333.01|4332.41|4333.01|4332.41|4332.51|4331.91|50
1645619290000|2022-02-23 12:28:10|4332.88|4332.28|4333.01|4332.41|4333.01|4332.41|4332.76|4332.16|41
1645619300000|2022-02-23 12:28:20|4332.76|4332.16|4332.76|4332.16|4332.76|4332.16|4332.76|4332.16|17
1645619310000|2022-02-23 12:28:30|4333.01|4332.41|4333.01|4332.41|4333.01|4332.41|4333.01|4332.41|8
1645619320000|2022-02-23 12:28:40|4332.88|4332.28|4333.01|4332.41|4333.01|4332.41|4332.76|4332.16|29
1645619330000|2022-02-23 12:28:50|||||||||18
1645619340000|2022-02-23 12:29:00|4333.13|4332.53|4333.26|4332.66|4333.26|4332.66|4333.01|4332.41|18
1645619350000|2022-02-23 12:29:10|4333.51|4332.91|4333.01|4332.41|4333.51|4332.91|4333.01|4332.41|31
1645619360000|2022-02-23 12:29:20|4333.26|4332.66|4333.01|4332.41|4333.38|4332.78|4333.01|4332.41|79
1645619370000|2022-02-23 12:29:30|4333.26|4332.66|4333.26|4332.66|4333.26|4332.66|4333.01|4332.41|9
1645619380000|2022-02-23 12:29:40|4333.51|4332.91|4333.26|4332.66|4333.51|4332.91|4333.26|4332.66|16
1645619390000|2022-02-23 12:29:50|4333.38|4332.78|4333.51|4332.91|4333.51|4332.91|4333.38|4332.78|35
1645619400000|2022-02-23 12:30:00|4333.26|4332.66|4333.51|4332.91|4333.51|4332.91|4333.01|4332.41|136
1645619410000|2022-02-23 12:30:10|4333.26|4332.66|4333.51|4332.91|4333.51|4332.91|4333.26|4332.66|106
1645619420000|2022-02-23 12:30:20|4333.26|4332.66|4332.76|4332.16|4333.26|4332.66|4332.76|4332.16|158
1645619430000|2022-02-23 12:30:30|4332.51|4331.91|4332.76|4332.16|4332.76|4332.16|4332.51|4331.91|51
1645619440000|2022-02-23 12:30:40|4332.63|4332.03|4332.76|4332.16|4333.01|4332.41|4332.63|4332.03|70
1645619450000|2022-02-23 12:30:50|4333.01|4332.41|4333.01|4332.41|4333.01|4332.41|4333.01|4332.41|6
1645619460000|2022-02-23 12:31:00|||||||||8
1645619470000|2022-02-23 12:31:10|4333.26|4332.66|4332.76|4332.16|4333.26|4332.66|4332.76|4332.16|57
1645619480000|2022-02-23 12:31:20|4333.01|4332.41|4333.51|4332.91|4333.51|4332.91|4332.88|4332.28|64
1645619490000|2022-02-23 12:31:30|4333.26|4332.66|4333.26|4332.66|4333.26|4332.66|4333.01|4332.41|53
1645619500000|2022-02-23 12:31:40|4333.51|4332.91|4333.51|4332.91|4333.51|4332.91|4333.51|4332.91|20
1645619510000|2022-02-23 12:31:50|4333.26|4332.66|4333.13|4332.53|4333.26|4332.66|4333.13|4332.53|79
1645619520000|2022-02-23 12:32:00|4333.01|4332.41|4332.76|4332.16|4333.01|4332.41|4332.51|4331.91|62
1645619530000|2022-02-23 12:32:10|4332.88|4332.28|4333.51|4332.91|4333.51|4332.91|4332.76|4332.16|76
1645619540000|2022-02-23 12:32:20|4333.38|4332.78|4333.26|4332.66|4333.51|4332.91|4333.01|4332.41|30
1645619550000|2022-02-23 12:32:30|4333.13|4332.53|4333.26|4332.66|4333.26|4332.66|4333.01|4332.41|11
1645619560000|2022-02-23 12:32:40|4333.13|4332.53|4333.01|4332.41|4333.51|4332.91|4333.01|4332.41|153
1645619570000|2022-02-23 12:32:50|4333.13|4332.53|4334.76|4334.16|4334.76|4334.16|4333.01|4332.41|692
1645619580000|2022-02-23 12:33:00|4335.01|4334.41|4335.01|4334.41|4335.01|4334.41|4334.76|4334.16|342
1645619590000|2022-02-23 12:33:10|4334.76|4334.16|4334.51|4333.91|4334.76|4334.16|4334.01|4333.41|105
1645619600000|2022-02-23 12:33:20|4334.63|4334.03|4334.88|4334.28|4335.01|4334.41|4334.63|4334.03|20
1645619610000|2022-02-23 12:33:30|4335.01|4334.41|4335.76|4335.16|4336.01|4335.41|4335.01|4334.41|231
1645619620000|2022-02-23 12:33:40|4335.63|4335.03|4336.51|4335.91|4336.51|4335.91|4335.51|4334.91|113
1645619630000|2022-02-23 12:33:50|4336.76|4336.16|4336.51|4335.91|4336.76|4336.16|4336.26|4335.66|127
1645619640000|2022-02-23 12:34:00|4336.26|4335.66|4336.51|4335.91|4336.51|4335.91|4336.26|4335.66|55
1645619650000|2022-02-23 12:34:10|4336.26|4335.66|4335.76|4335.16|4336.26|4335.66|4335.26|4334.66|86
1645619660000|2022-02-23 12:34:20|4336.01|4335.41|4336.26|4335.66|4336.26|4335.66|4336.01|4335.41|41
1645619670000|2022-02-23 12:34:30|4336.13|4335.53|4336.01|4335.41|4336.51|4335.91|4336.01|4335.41|61
1645619680000|2022-02-23 12:34:40|4335.88|4335.28|4335.76|4335.16|4335.88|4335.28|4335.51|4334.91|49
1645619690000|2022-02-23 12:34:50|4335.51|4334.91|4336.01|4335.41|4336.01|4335.41|4335.51|4334.91|43
1645619700000|2022-02-23 12:35:00|4335.76|4335.16|4336.26|4335.66|4336.26|4335.66|4335.51|4334.91|57
1645619710000|2022-02-23 12:35:10|4336.01|4335.41|4336.51|4335.91|4336.51|4335.91|4336.01|4335.41|47
1645619720000|2022-02-23 12:35:20|4336.26|4335.66|4336.26|4335.66|4336.26|4335.66|4336.01|4335.41|23
1645619730000|2022-02-23 12:35:30|4336.13|4335.53|4336.26|4335.66|4336.26|4335.66|4336.01|4335.41|30
1645619740000|2022-02-23 12:35:40|4336.51|4335.91|4336.51|4335.91|4336.51|4335.91|4336.26|4335.66|22
1645619750000|2022-02-23 12:35:50|4336.76|4336.16|4336.51|4335.91|4337.01|4336.41|4336.51|4335.91|64
1645619760000|2022-02-23 12:36:00|4336.26|4335.66|4336.26|4335.66|4336.26|4335.66|4336.26|4335.66|12
1645619770000|2022-02-23 12:36:10|||||||||16
1645619780000|2022-02-23 12:36:20|4336.01|4335.41|4336.01|4335.41|4336.26|4335.66|4335.76|4335.16|118
1645619790000|2022-02-23 12:36:30|4336.26|4335.66|4336.76|4336.16|4336.76|4336.16|4336.13|4335.53|29
1645619800000|2022-02-23 12:36:40|4336.63|4336.03|4336.01|4335.41|4336.63|4336.03|4336.01|4335.41|40
1645619810000|2022-02-23 12:36:50|4335.76|4335.16|4336.51|4335.91|4336.51|4335.91|4335.76|4335.16|13
1645619820000|2022-02-23 12:37:00|4336.38|4335.78|4336.51|4335.91|4336.51|4335.91|4336.38|4335.78|35
1645619830000|2022-02-23 12:37:10|4336.26|4335.66|4336.01|4335.41|4336.26|4335.66|4336.01|4335.41|29
1645619840000|2022-02-23 12:37:20|4336.26|4335.66|4336.76|4336.16|4336.76|4336.16|4336.26|4335.66|57
1645619850000|2022-02-23 12:37:30|4337.01|4336.41|4336.76|4336.16|4337.01|4336.41|4336.76|4336.16|76
1645619860000|2022-02-23 12:37:40|||||||||4
1645619870000|2022-02-23 12:37:50|||||||||6
1645619880000|2022-02-23 12:38:00|4337.01|4336.41|4336.51|4335.91|4337.01|4336.41|4336.51|4335.91|39
1645619890000|2022-02-23 12:38:10|4336.26|4335.66|4336.26|4335.66|4336.26|4335.66|4336.26|4335.66|12
1645619900000|2022-02-23 12:38:20|4336.01|4335.41|4336.26|4335.66|4336.26|4335.66|4336.01|4335.41|37
1645619910000|2022-02-23 12:38:30|4336.51|4335.91|4337.01|4336.41|4337.01|4336.41|4336.51|4335.91|56
1645619920000|2022-02-23 12:38:40|4336.88|4336.28|4336.76|4336.16|4336.88|4336.28|4336.76|4336.16|11
1645619930000|2022-02-23 12:38:50|4337.01|4336.41|4336.88|4336.28|4337.01|4336.41|4336.76|4336.16|14
1645619940000|2022-02-23 12:39:00|4337.01|4336.41|4337.01|4336.41|4337.01|4336.41|4337.01|4336.41|90
1645619950000|2022-02-23 12:39:10|4337.76|4337.16|4337.76|4337.16|4337.76|4337.16|4337.76|4337.16|114
1645619960000|2022-02-23 12:39:20|4338.01|4337.41|4339.26|4338.66|4339.26|4338.66|4338.01|4337.41|393
1645619970000|2022-02-23 12:39:30|4339.51|4338.91|4339.51|4338.91|4339.51|4338.91|4339.26|4338.66|46
1645619980000|2022-02-23 12:39:40|4339.26|4338.66|4339.26|4338.66|4339.51|4338.91|4339.26|4338.66|81
1645619990000|2022-02-23 12:39:50|4339.01|4338.41|4338.51|4337.91|4339.01|4338.41|4338.51|4337.91|82
1645620000000|2022-02-23 12:40:00|4338.26|4337.66|4338.51|4337.91|4338.51|4337.91|4338.26|4337.66|84
1645620010000|2022-02-23 12:40:10|4338.63|4338.03|4338.88|4338.28|4339.01|4338.41|4338.63|4338.03|37
1645620020000|2022-02-23 12:40:20|4338.76|4338.16|4339.26|4338.66|4339.26|4338.66|4338.76|4338.16|99
1645620030000|2022-02-23 12:40:30|4339.13|4338.53|4338.88|4338.28|4339.26|4338.66|4338.76|4338.16|54
1645620040000|2022-02-23 12:40:40|4338.76|4338.16|4339.51|4338.91|4339.76|4339.16|4338.76|4338.16|74
1645620050000|2022-02-23 12:40:50|4339.26|4338.66|4339.26|4338.66|4339.26|4338.66|4339.26|4338.66|78
1645620060000|2022-02-23 12:41:00|4339.13|4338.53|4339.01|4338.41|4339.26|4338.66|4338.76|4338.16|47
1645620070000|2022-02-23 12:41:10|4338.76|4338.16|4339.38|4338.78|4339.38|4338.78|4338.51|4337.91|33
1645620080000|2022-02-23 12:41:20|4339.26|4338.66|4339.51|4338.91|4339.51|4338.91|4339.26|4338.66|31
1645620090000|2022-02-23 12:41:30|4339.76|4339.16|4339.76|4339.16|4340.01|4339.41|4339.26|4338.66|129
1645620100000|2022-02-23 12:41:40|4339.51|4338.91|4339.26|4338.66|4339.76|4339.16|4339.26|4338.66|88
1645620110000|2022-02-23 12:41:50|4339.51|4338.91|4339.63|4339.03|4340.01|4339.41|4339.38|4338.78|47
1645620120000|2022-02-23 12:42:00|4339.51|4338.91|4339.01|4338.41|4339.51|4338.91|4339.01|4338.41|29
1645620130000|2022-02-23 12:42:10|4338.88|4338.28|4339.01|4338.41|4339.01|4338.41|4338.76|4338.16|19
1645620140000|2022-02-23 12:42:20|4338.51|4337.91|4338.76|4338.16|4338.76|4338.16|4338.51|4337.91|132
1645620150000|2022-02-23 12:42:30|4339.01|4338.41|4338.76|4338.16|4339.01|4338.41|4338.76|4338.16|10
1645620160000|2022-02-23 12:42:40|||||||||10
1645620170000|2022-02-23 12:42:50|4338.63|4338.03|4338.38|4337.78|4338.76|4338.16|4338.38|4337.78|50
1645620180000|2022-02-23 12:43:00|4338.51|4337.91|4338.51|4337.91|4338.51|4337.91|4338.26|4337.66|78
1645620190000|2022-02-23 12:43:10|4338.26|4337.66|4338.51|4337.91|4338.51|4337.91|4338.26|4337.66|9
1645620200000|2022-02-23 12:43:20|4338.63|4338.03|4338.63|4338.03|4338.76|4338.16|4338.63|4338.03|14
1645620210000|2022-02-23 12:43:30|4338.51|4337.91|4339.26|4338.66|4339.26|4338.66|4338.51|4337.91|95
1645620220000|2022-02-23 12:43:40|4339.13|4338.53|4338.88|4338.28|4339.13|4338.53|4338.76|4338.16|28
1645620230000|2022-02-23 12:43:50|4339.01|4338.41|4339.01|4338.41|4339.01|4338.41|4338.88|4338.28|2
1645620240000|2022-02-23 12:44:00|4338.88|4338.28|4338.88|4338.28|4338.88|4338.28|4338.63|4338.03|14
1645620250000|2022-02-23 12:44:10|4338.76|4338.16|4338.76|4338.16|4338.76|4338.16|4338.76|4338.16|2
1645620260000|2022-02-23 12:44:20|4338.63|4338.03|4338.63|4338.03|4338.76|4338.16|4338.51|4337.91|17
1645620270000|2022-02-23 12:44:30|4338.51|4337.91|4338.51|4337.91|4338.63|4338.03|4338.51|4337.91|2
1645620280000|2022-02-23 12:44:40|4338.26|4337.66|4338.26|4337.66|4338.26|4337.66|4338.01|4337.41|36
1645620290000|2022-02-23 12:44:50|4338.38|4337.78|4338.26|4337.66|4338.51|4337.91|4338.26|4337.66|37
1645620300000|2022-02-23 12:45:00|4338.51|4337.91|4338.26|4337.66|4338.76|4338.16|4338.26|4337.66|18
1645620310000|2022-02-23 12:45:10|4338.13|4337.53|4338.01|4337.41|4338.26|4337.66|4338.01|4337.41|40
1645620320000|2022-02-23 12:45:20|4337.76|4337.16|4338.51|4337.91|4338.51|4337.91|4337.76|4337.16|28
1645620330000|2022-02-23 12:45:30|4338.38|4337.78|4338.51|4337.91|4338.51|4337.91|4338.26|4337.66|9
1645620340000|2022-02-23 12:45:40|4338.26|4337.66|4338.51|4337.91|4338.51|4337.91|4338.26|4337.66|4
1645620350000|2022-02-23 12:45:50|4338.26|4337.66|4338.01|4337.41|4338.26|4337.66|4338.01|4337.41|17
1645620360000|2022-02-23 12:46:00|4338.13|4337.53|4337.01|4336.41|4338.13|4337.53|4337.01|4336.41|105
1645620370000|2022-02-23 12:46:10|4336.76|4336.16|4336.76|4336.16|4336.76|4336.16|4336.76|4336.16|23
1645620380000|2022-02-23 12:46:20|4336.51|4335.91|4336.26|4335.66|4336.51|4335.91|4336.01|4335.41|78
1645620390000|2022-02-23 12:46:30|4336.38|4335.78|4336.51|4335.91|4336.51|4335.91|4336.26|4335.66|217
1645620400000|2022-02-23 12:46:40|4336.76|4336.16|4336.88|4336.28|4336.88|4336.28|4336.63|4336.03|23
1645620410000|2022-02-23 12:46:50|4336.76|4336.16|4336.88|4336.28|4336.88|4336.28|4336.76|4336.16|55
1645620420000|2022-02-23 12:47:00|4336.76|4336.16|4337.01|4336.41|4337.01|4336.41|4336.76|4336.16|45
1645620430000|2022-02-23 12:47:10|4337.26|4336.66|4337.26|4336.66|4337.26|4336.66|4337.01|4336.41|22
1645620440000|2022-02-23 12:47:20|4337.38|4336.78|4337.51|4336.91|4337.51|4336.91|4337.38|4336.78|3
1645620450000|2022-02-23 12:47:30|4337.26|4336.66|4337.26|4336.66|4337.51|4336.91|4337.01|4336.41|39
1645620460000|2022-02-23 12:47:40|4337.13|4336.53|4337.01|4336.41|4337.13|4336.53|4337.01|4336.41|10
1645620470000|2022-02-23 12:47:50|4337.26|4336.66|4337.01|4336.41|4337.26|4336.66|4337.01|4336.41|17
1645620480000|2022-02-23 12:48:00|4336.76|4336.16|4336.76|4336.16|4336.76|4336.16|4336.51|4335.91|27
1645620490000|2022-02-23 12:48:10|4336.63|4336.03|4336.88|4336.28|4337.01|4336.41|4336.63|4336.03|25
1645620500000|2022-02-23 12:48:20|4336.76|4336.16|4336.76|4336.16|4336.88|4336.28|4336.76|4336.16|29
1645620510000|2022-02-23 12:48:30|4337.01|4336.41|4337.01|4336.41|4337.01|4336.41|4336.76|4336.16|11
1645620520000|2022-02-23 12:48:40|4336.76|4336.16|4336.76|4336.16|4336.76|4336.16|4336.63|4336.03|37
1645620530000|2022-02-23 12:48:50|4336.51|4335.91|4336.51|4335.91|4336.76|4336.16|4336.51|4335.91|19
1645620540000|2022-02-23 12:49:00|4336.76|4336.16|4336.76|4336.16|4336.76|4336.16|4336.51|4335.91|26
1645620550000|2022-02-23 12:49:10|4337.01|4336.41|4336.88|4336.28|4337.13|4336.53|4336.88|4336.28|15
1645620560000|2022-02-23 12:49:20|4336.76|4336.16|4336.76|4336.16|4337.01|4336.41|4336.76|4336.16|19
1645620570000|2022-02-23 12:49:30|4336.51|4335.91|4336.51|4335.91|4336.76|4336.16|4336.51|4335.91|20
1645620580000|2022-02-23 12:49:40|4336.13|4335.53|4335.76|4335.16|4336.26|4335.66|4335.76|4335.16|40
1645620590000|2022-02-23 12:49:50|4335.88|4335.28|4336.01|4335.41|4336.01|4335.41|4335.76|4335.16|47
1645620600000|2022-02-23 12:50:00|4335.88|4335.28|4336.26|4335.66|4336.26|4335.66|4335.88|4335.28|52
1645620610000|2022-02-23 12:50:10|4336.13|4335.53|4336.26|4335.66|4336.51|4335.91|4336.13|4335.53|7
1645620620000|2022-02-23 12:50:20|4336.51|4335.91|4336.76|4336.16|4336.76|4336.16|4336.26|4335.66|77
1645620630000|2022-02-23 12:50:30|4336.51|4335.91|4336.76|4336.16|4336.76|4336.16|4336.51|4335.91|9
1645620640000|2022-02-23 12:50:40|4336.51|4335.91|4336.76|4336.16|4336.76|4336.16|4336.51|4335.91|23
1645620650000|2022-02-23 12:50:50|||||||||4
1645620660000|2022-02-23 12:51:00|4336.63|4336.03|4336.63|4336.03|4336.76|4336.16|4336.51|4335.91|44
1645620670000|2022-02-23 12:51:10|4336.76|4336.16|4336.51|4335.91|4336.76|4336.16|4336.51|4335.91|17
1645620680000|2022-02-23 12:51:20|4336.63|4336.03|4336.51|4335.91|4336.76|4336.16|4336.51|4335.91|16
1645620690000|2022-02-23 12:51:30|4336.76|4336.16|4336.51|4335.91|4336.76|4336.16|4336.51|4335.91|9
1645620700000|2022-02-23 12:51:40|4336.26|4335.66|4336.51|4335.91|4336.51|4335.91|4336.26|4335.66|69
1645620710000|2022-02-23 12:51:50|4337.51|4336.91|4337.76|4337.16|4337.88|4337.28|4337.51|4336.91|100
1645620720000|2022-02-23 12:52:00|4337.88|4337.28|4337.88|4337.28|4338.01|4337.41|4337.76|4337.16|20
1645620730000|2022-02-23 12:52:10|4338.01|4337.41|4338.38|4337.78|4338.38|4337.78|4337.88|4337.28|64
1645620740000|2022-02-23 12:52:20|4338.26|4337.66|4338.51|4337.91|4338.51|4337.91|4338.01|4337.41|32
1645620750000|2022-02-23 12:52:30|4338.76|4338.16|4338.76|4338.16|4338.76|4338.16|4338.51|4337.91|89
1645620760000|2022-02-23 12:52:40|4339.01|4338.41|4339.01|4338.41|4339.01|4338.41|4339.01|4338.41|42
1645620770000|2022-02-23 12:52:50|4339.13|4338.53|4339.26|4338.66|4339.26|4338.66|4339.01|4338.41|49
1645620780000|2022-02-23 12:53:00|4339.51|4338.91|4340.01|4339.41|4340.01|4339.41|4339.51|4338.91|230
1645620790000|2022-02-23 12:53:10|4339.76|4339.16|4340.01|4339.41|4340.01|4339.41|4339.76|4339.16|77
1645620800000|2022-02-23 12:53:20|4339.76|4339.16|4339.51|4338.91|4339.76|4339.16|4339.51|4338.91|47
1645620810000|2022-02-23 12:53:30|4339.26|4338.66|4339.26|4338.66|4339.51|4338.91|4339.26|4338.66|62
1645620820000|2022-02-23 12:53:40|4339.51|4338.91|4339.26|4338.66|4339.63|4339.03|4339.26|4338.66|26
1645620830000|2022-02-23 12:53:50|4339.38|4338.78|4339.76|4339.16|4339.76|4339.16|4339.38|4338.78|18
1645620840000|2022-02-23 12:54:00|4339.51|4338.91|4339.38|4338.78|4339.51|4338.91|4339.26|4338.66|19
1645620850000|2022-02-23 12:54:10|4339.26|4338.66|4339.38|4338.78|4339.51|4338.91|4339.26|4338.66|131
1645620860000|2022-02-23 12:54:20|4339.26|4338.66|4339.26|4338.66|4339.26|4338.66|4339.26|4338.66|59
1645620870000|2022-02-23 12:54:30|4339.51|4338.91|4339.76|4339.16|4339.76|4339.16|4339.51|4338.91|26
1645620880000|2022-02-23 12:54:40|4340.01|4339.41|4340.01|4339.41|4340.01|4339.41|4340.01|4339.41|34
1645620890000|2022-02-23 12:54:50|4339.76|4339.16|4339.76|4339.16|4340.01|4339.41|4339.51|4338.91|48
1645620900000|2022-02-23 12:55:00|4339.51|4338.91|4339.76|4339.16|4339.76|4339.16|4339.51|4338.91|75
1645620910000|2022-02-23 12:55:10|4339.63|4339.03|4339.76|4339.16|4339.76|4339.16|4339.63|4339.03|29
1645620920000|2022-02-23 12:55:20|4339.51|4338.91|4339.26|4338.66|4339.51|4338.91|4339.26|4338.66|49
1645620930000|2022-02-23 12:55:30|4339.51|4338.91|4340.01|4339.41|4340.01|4339.41|4339.51|4338.91|56
1645620940000|2022-02-23 12:55:40|4339.88|4339.28|4340.01|4339.41|4340.01|4339.41|4339.88|4339.28|14
1645620950000|2022-02-23 12:55:50|4339.76|4339.16|4339.88|4339.28|4340.01|4339.41|4339.76|4339.16|25
1645620960000|2022-02-23 12:56:00|4339.76|4339.16|4339.76|4339.16|4340.01|4339.41|4339.63|4339.03|45
1645620970000|2022-02-23 12:56:10|4340.01|4339.41|4339.26|4338.66|4340.01|4339.41|4339.26|4338.66|105
1645620980000|2022-02-23 12:56:20|4339.51|4338.91|4340.01|4339.41|4340.01|4339.41|4339.51|4338.91|42
1645620990000|2022-02-23 12:56:30|4339.88|4339.28|4340.01|4339.41|4340.01|4339.41|4339.76|4339.16|38
1645621000000|2022-02-23 12:56:40|4339.76|4339.16|4339.76|4339.16|4339.76|4339.16|4339.51|4338.91|121
1645621010000|2022-02-23 12:56:50|4339.63|4339.03|4339.51|4338.91|4339.76|4339.16|4339.26|4338.66|57
1645621020000|2022-02-23 12:57:00|4339.63|4339.03|4339.76|4339.16|4339.76|4339.16|4339.51|4338.91|29
1645621030000|2022-02-23 12:57:10|4340.01|4339.41|4339.76|4339.16|4340.01|4339.41|4339.76|4339.16|55
1645621040000|2022-02-23 12:57:20|4339.51|4338.91|4339.51|4338.91|4339.76|4339.16|4339.51|4338.91|40
1645621050000|2022-02-23 12:57:30|4339.26|4338.66|4339.26|4338.66|4339.51|4338.91|4339.26|4338.66|45
1645621060000|2022-02-23 12:57:40|4339.38|4338.78|4339.76|4339.16|4339.76|4339.16|4339.26|4338.66|49
1645621070000|2022-02-23 12:57:50|4339.51|4338.91|4339.51|4338.91|4339.76|4339.16|4339.51|4338.91|11
1645621080000|2022-02-23 12:58:00|4339.26|4338.66|4339.51|4338.91|4339.51|4338.91|4339.26|4338.66|25
1645621090000|2022-02-23 12:58:10|4339.26|4338.66|4339.26|4338.66|4339.26|4338.66|4339.26|4338.66|63
1645621100000|2022-02-23 12:58:20|||||||||68
1645621110000|2022-02-23 12:58:30|4338.76|4338.16|4338.76|4338.16|4338.76|4338.16|4338.76|4338.16|147
1645621120000|2022-02-23 12:58:40|||||||||38
1645621130000|2022-02-23 12:58:50|4338.63|4338.03|4338.76|4338.16|4338.76|4338.16|4338.63|4338.03|36
1645621140000|2022-02-23 12:59:00|||||||||68
1645621150000|2022-02-23 12:59:10|||||||||51
1645621160000|2022-02-23 12:59:20|||||||||4
1645621170000|2022-02-23 12:59:30|||||||||39
1645621180000|2022-02-23 12:59:40|4339.01|4338.41|4338.76|4338.16|4339.01|4338.41|4338.76|4338.16|43
1645621190000|2022-02-23 12:59:50|||||||||13
1645621200000|2022-02-23 13:00:00|4338.51|4337.91|4338.26|4337.66|4338.51|4337.91|4338.26|4337.66|130
1645621210000|2022-02-23 13:00:10|4338.51|4337.91|4338.26|4337.66|4338.51|4337.91|4338.26|4337.66|53
1645621220000|2022-02-23 13:00:20|4338.01|4337.41|4338.01|4337.41|4338.26|4337.66|4338.01|4337.41|39
1645621230000|2022-02-23 13:00:30|4338.26|4337.66|4338.01|4337.41|4338.26|4337.66|4338.01|4337.41|59
1645621240000|2022-02-23 13:00:40|4338.26|4337.66|4338.01|4337.41|4338.26|4337.66|4338.01|4337.41|51
1645621250000|2022-02-23 13:00:50|4337.76|4337.16|4337.76|4337.16|4337.76|4337.16|4337.76|4337.16|107
1645621260000|2022-02-23 13:01:00|4338.01|4337.41|4338.01|4337.41|4338.01|4337.41|4337.76|4337.16|25
1645621270000|2022-02-23 13:01:10|4337.76|4337.16|4338.01|4337.41|4338.01|4337.41|4337.76|4337.16|47
1645621280000|2022-02-23 13:01:20|4338.26|4337.66|4339.01|4338.41|4339.01|4338.41|4338.26|4337.66|155
1645621290000|2022-02-23 13:01:30|4339.26|4338.66|4339.26|4338.66|4339.51|4338.91|4339.26|4338.66|113
1645621300000|2022-02-23 13:01:40|4339.01|4338.41|4338.76|4338.16|4339.26|4338.66|4338.76|4338.16|56
1645621310000|2022-02-23 13:01:50|4338.51|4337.91|4338.76|4338.16|4338.76|4338.16|4338.51|4337.91|65
1645621320000|2022-02-23 13:02:00|4338.63|4338.03|4338.51|4337.91|4338.76|4338.16|4338.51|4337.91|54
1645621330000|2022-02-23 13:02:10|4338.63|4338.03|4338.76|4338.16|4338.76|4338.16|4338.51|4337.91|33
1645621340000|2022-02-23 13:02:20|4339.01|4338.41|4339.26|4338.66|4339.26|4338.66|4339.01|4338.41|44
1645621350000|2022-02-23 13:02:30|4339.01|4338.41|4339.01|4338.41|4339.01|4338.41|4338.76|4338.16|53
1645621360000|2022-02-23 13:02:40|4338.76|4338.16|4338.76|4338.16|4338.76|4338.16|4338.76|4338.16|58
1645621370000|2022-02-23 13:02:50|4338.51|4337.91|4339.51|4338.91|4339.51|4338.91|4338.51|4337.91|100
1645621380000|2022-02-23 13:03:00|4339.76|4339.16|4339.76|4339.16|4339.76|4339.16|4339.51|4338.91|114
1645621390000|2022-02-23 13:03:10|4339.63|4339.03|4339.76|4339.16|4339.76|4339.16|4339.63|4339.03|45
1645621400000|2022-02-23 13:03:20|4339.88|4339.28|4339.51|4338.91|4340.01|4339.41|4339.51|4338.91|53
1645621410000|2022-02-23 13:03:30|4339.26|4338.66|4339.13|4338.53|4339.26|4338.66|4339.13|4338.53|62
1645621420000|2022-02-23 13:03:40|4339.01|4338.41|4339.26|4338.66|4339.51|4338.91|4339.01|4338.41|49
1645621430000|2022-02-23 13:03:50|4339.38|4338.78|4339.51|4338.91|4339.51|4338.91|4339.26|4338.66|36
1645621440000|2022-02-23 13:04:00|4339.38|4338.78|4339.76|4339.16|4339.76|4339.16|4339.26|4338.66|41
1645621450000|2022-02-23 13:04:10|4340.01|4339.41|4339.26|4338.66|4340.01|4339.41|4339.26|4338.66|90
1645621460000|2022-02-23 13:04:20|4339.51|4338.91|4339.51|4338.91|4339.51|4338.91|4339.26|4338.66|80
1645621470000|2022-02-23 13:04:30|4339.38|4338.78|4339.01|4338.41|4339.51|4338.91|4339.01|4338.41|45
1645621480000|2022-02-23 13:04:40|4339.26|4338.66|4339.51|4338.91|4339.51|4338.91|4339.01|4338.41|25
1645621490000|2022-02-23 13:04:50|4339.26|4338.66|4339.26|4338.66|4339.26|4338.66|4339.13|4338.53|50
1645621500000|2022-02-23 13:05:00|4339.01|4338.41|4339.26|4338.66|4339.26|4338.66|4339.01|4338.41|84
1645621510000|2022-02-23 13:05:10|4339.51|4338.91|4339.51|4338.91|4339.51|4338.91|4339.51|4338.91|43
1645621520000|2022-02-23 13:05:20|||||||||5
1645621530000|2022-02-23 13:05:30|4339.26|4338.66|4339.26|4338.66|4339.26|4338.66|4339.26|4338.66|11
1645621540000|2022-02-23 13:05:40|||||||||2
1645621550000|2022-02-23 13:05:50|4339.01|4338.41|4339.26|4338.66|4339.26|4338.66|4339.01|4338.41|29
1645621560000|2022-02-23 13:06:00|4339.51|4338.91|4339.51|4338.91|4339.51|4338.91|4339.51|4338.91|16
1645621570000|2022-02-23 13:06:10|4339.76|4339.16|4339.76|4339.16|4339.76|4339.16|4339.76|4339.16|3
1645621580000|2022-02-23 13:06:20|4339.63|4339.03|4339.88|4339.28|4340.01|4339.41|4339.63|4339.03|97
1645621590000|2022-02-23 13:06:30|4339.76|4339.16|4340.01|4339.41|4340.01|4339.41|4339.76|4339.16|7
1645621600000|2022-02-23 13:06:40|4339.76|4339.16|4339.26|4338.66|4339.76|4339.16|4339.26|4338.66|157
1645621610000|2022-02-23 13:06:50|4339.51|4338.91|4340.01|4339.41|4340.01|4339.41|4339.13|4338.53|80
1645621620000|2022-02-23 13:07:00|||||||||494
1645621630000|2022-02-23 13:07:10|||||||||46
1645621640000|2022-02-23 13:07:20|4339.76|4339.16|4339.76|4339.16|4339.76|4339.16|4339.76|4339.16|180
1645621650000|2022-02-23 13:07:30|4340.01|4339.41|4340.01|4339.41|4340.01|4339.41|4340.01|4339.41|148
1645621660000|2022-02-23 13:07:40|4342.01|4341.41|4342.01|4341.41|4342.01|4341.41|4342.01|4341.41|472
1645621670000|2022-02-23 13:07:50|4341.51|4340.91|4342.01|4341.41|4342.01|4341.41|4341.51|4340.91|144
1645621680000|2022-02-23 13:08:00|4342.13|4341.53|4342.26|4341.66|4342.26|4341.66|4342.01|4341.41|108
1645621690000|2022-02-23 13:08:10|4342.51|4341.91|4342.51|4341.91|4342.51|4341.91|4342.26|4341.66|94
1645621700000|2022-02-23 13:08:20|4342.26|4341.66|4341.76|4341.16|4342.26|4341.66|4341.76|4341.16|209
1645621710000|2022-02-23 13:08:30|4341.88|4341.28|4341.76|4341.16|4341.88|4341.28|4341.76|4341.16|5
1645621720000|2022-02-23 13:08:40|4342.01|4341.41|4342.01|4341.41|4342.01|4341.41|4341.76|4341.16|173
1645621730000|2022-02-23 13:08:50|4341.76|4341.16|4341.76|4341.16|4341.76|4341.16|4341.76|4341.16|206
1645621740000|2022-02-23 13:09:00|4341.51|4340.91|4341.51|4340.91|4341.76|4341.16|4341.51|4340.91|99
1645621750000|2022-02-23 13:09:10|4341.26|4340.66|4341.26|4340.66|4341.26|4340.66|4341.01|4340.41|69
1645621760000|2022-02-23 13:09:20|4341.38|4340.78|4341.26|4340.66|4341.38|4340.78|4341.26|4340.66|22
1645621770000|2022-02-23 13:09:30|4341.51|4340.91|4342.01|4341.41|4342.01|4341.41|4341.51|4340.91|98
1645621780000|2022-02-23 13:09:40|||||||||64
1645621790000|2022-02-23 13:09:50|||||||||121
1645621800000|2022-02-23 13:10:00|4341.76|4341.16|4341.76|4341.16|4341.76|4341.16|4341.51|4340.91|58
1645621810000|2022-02-23 13:10:10|4341.51|4340.91|4341.76|4341.16|4341.76|4341.16|4341.51|4340.91|77
1645621820000|2022-02-23 13:10:20|4341.63|4341.03|4341.76|4341.16|4341.76|4341.16|4341.63|4341.03|41
1645621830000|2022-02-23 13:10:30|4341.63|4341.03|4341.13|4340.53|4341.63|4341.03|4341.01|4340.41|52
1645621840000|2022-02-23 13:10:40|4341.01|4340.41|4341.51|4340.91|4341.76|4341.16|4341.01|4340.41|37
1645621850000|2022-02-23 13:10:50|4341.76|4341.16|4341.76|4341.16|4341.76|4341.16|4341.76|4341.16|32
1645621860000|2022-02-23 13:11:00|4341.88|4341.28|4341.76|4341.16|4341.88|4341.28|4341.76|4341.16|22
1645621870000|2022-02-23 13:11:10|4341.88|4341.28|4341.51|4340.91|4341.88|4341.28|4341.26|4340.66|99
1645621880000|2022-02-23 13:11:20|4341.26|4340.66|4341.26|4340.66|4341.26|4340.66|4341.26|4340.66|65
1645621890000|2022-02-23 13:11:30|4340.76|4340.16|4340.76|4340.16|4340.76|4340.16|4340.26|4339.66|154
1645621900000|2022-02-23 13:11:40|4340.63|4340.03|4340.63|4340.03|4340.76|4340.16|4340.51|4339.91|26
1645621910000|2022-02-23 13:11:50|4340.76|4340.16|4340.51|4339.91|4340.76|4340.16|4340.51|4339.91|17
1645621920000|2022-02-23 13:12:00|4340.26|4339.66|4340.38|4339.78|4340.51|4339.91|4340.26|4339.66|26
1645621930000|2022-02-23 13:12:10|4340.51|4339.91|4340.76|4340.16|4340.76|4340.16|4340.51|4339.91|16
1645621940000|2022-02-23 13:12:20|4340.63|4340.03|4340.26|4339.66|4340.76|4340.16|4340.26|4339.66|158
1645621950000|2022-02-23 13:12:30|4340.01|4339.41|4339.76|4339.16|4340.01|4339.41|4339.51|4338.91|158
1645621960000|2022-02-23 13:12:40|4339.51|4338.91|4339.51|4338.91|4339.51|4338.91|4339.51|4338.91|50
1645621980000|2022-02-23 13:13:00|4339.38|4338.78|4339.26|4338.66|4339.38|4338.78|4339.26|4338.66|79
1645621990000|2022-02-23 13:13:10|4339.01|4338.41|4339.01|4338.41|4339.51|4338.91|4339.01|4338.41|230
1645622000000|2022-02-23 13:13:20|4339.26|4338.66|4339.13|4338.53|4339.26|4338.66|4339.13|4338.53|17
1645622010000|2022-02-23 13:13:30|4339.26|4338.66|4339.01|4338.41|4339.26|4338.66|4338.76|4338.16|33
1645622020000|2022-02-23 13:13:40|4338.88|4338.28|4339.01|4338.41|4339.01|4338.41|4338.76|4338.16|21
1645622030000|2022-02-23 13:13:50|4338.76|4338.16|4339.01|4338.41|4339.01|4338.41|4338.76|4338.16|14
1645622040000|2022-02-23 13:14:00|4338.88|4338.28|4339.26|4338.66|4339.26|4338.66|4338.76|4338.16|51
1645622050000|2022-02-23 13:14:10|4339.13|4338.53|4339.01|4338.41|4339.13|4338.53|4338.88|4338.28|24
1645622060000|2022-02-23 13:14:20|4338.88|4338.28|4339.13|4338.53|4339.26|4338.66|4338.88|4338.28|39
1645622070000|2022-02-23 13:14:30|4339.01|4338.41|4339.01|4338.41|4339.26|4338.66|4339.01|4338.41|7
1645622080000|2022-02-23 13:14:40|4338.88|4338.28|4338.88|4338.28|4338.88|4338.28|4338.88|4338.28|18
1645622090000|2022-02-23 13:14:50|4339.01|4338.41|4339.26|4338.66|4339.26|4338.66|4339.01|4338.41|21
1645622100000|2022-02-23 13:15:00|4339.51|4338.91|4339.63|4339.03|4339.63|4339.03|4339.26|4338.66|54
1645622110000|2022-02-23 13:15:10|4339.76|4339.16|4339.51|4338.91|4339.76|4339.16|4339.51|4338.91|35
1645622120000|2022-02-23 13:15:20|4339.63|4339.03|4339.76|4339.16|4339.76|4339.16|4339.51|4338.91|48
1645622130000|2022-02-23 13:15:30|4339.88|4339.28|4339.76|4339.16|4340.01|4339.41|4339.76|4339.16|33
1645622140000|2022-02-23 13:15:40|4340.01|4339.41|4340.26|4339.66|4340.51|4339.91|4340.01|4339.41|31
1645622150000|2022-02-23 13:15:50|4339.26|4338.66|4339.26|4338.66|4339.26|4338.66|4339.26|4338.66|189
1645622160000|2022-02-23 13:16:00|4339.01|4338.41|4338.76|4338.16|4339.01|4338.41|4338.76|4338.16|45
1645622170000|2022-02-23 13:16:10|4338.88|4338.28|4339.01|4338.41|4339.01|4338.41|4338.88|4338.28|26
1645622180000|2022-02-23 13:16:20|4339.26|4338.66|4339.26|4338.66|4339.26|4338.66|4339.26|4338.66|16
1645622190000|2022-02-23 13:16:30|4339.51|4338.91|4339.76|4339.16|4339.76|4339.16|4339.51|4338.91|22
1645622200000|2022-02-23 13:16:40|4339.51|4338.91|4339.51|4338.91|4339.51|4338.91|4339.26|4338.66|13
1645622210000|2022-02-23 13:16:50|4339.26|4338.66|4339.26|4338.66|4339.51|4338.91|4339.26|4338.66|21
1645622220000|2022-02-23 13:17:00|4339.38|4338.78|4339.51|4338.91|4339.76|4339.16|4339.38|4338.78|24
1645622230000|2022-02-23 13:17:10|4339.76|4339.16|4340.26|4339.66|4340.26|4339.66|4339.76|4339.16|42
1645622240000|2022-02-23 13:17:20|4340.13|4339.53|4340.01|4339.41|4340.26|4339.66|4339.76|4339.16|116
1645622250000|2022-02-23 13:17:30|4339.51|4338.91|4340.01|4339.41|4340.01|4339.41|4339.51|4338.91|104
1645622260000|2022-02-23 13:17:40|4340.13|4339.53|4340.01|4339.41|4340.26|4339.66|4340.01|4339.41|14
1645622270000|2022-02-23 13:17:50|4339.76|4339.16|4340.01|4339.41|4340.13|4339.53|4339.76|4339.16|34
1645622280000|2022-02-23 13:18:00|4340.13|4339.53|4340.13|4339.53|4340.26|4339.66|4340.01|4339.41|34
1645622290000|2022-02-23 13:18:10|4340.01|4339.41|4340.01|4339.41|4340.26|4339.66|4340.01|4339.41|9
1645622300000|2022-02-23 13:18:20|||||||||2
1645622310000|2022-02-23 13:18:30|4339.88|4339.28|4339.76|4339.16|4339.88|4339.28|4339.63|4339.03|15
1645622320000|2022-02-23 13:18:40|4339.51|4338.91|4339.26|4338.66|4339.51|4338.91|4339.26|4338.66|40
1645622330000|2022-02-23 13:18:50|4339.38|4338.78|4339.51|4338.91|4339.51|4338.91|4339.38|4338.78|16
1645622340000|2022-02-23 13:19:00|4339.38|4338.78|4339.26|4338.66|4339.38|4338.78|4339.26|4338.66|8
1645622350000|2022-02-23 13:19:10|4339.38|4338.78|4339.38|4338.78|4339.38|4338.78|4339.26|4338.66|32
1645622360000|2022-02-23 13:19:20|4339.51|4338.91|4339.51|4338.91|4339.51|4338.91|4339.51|4338.91|0
1645622370000|2022-02-23 13:19:30|4340.01|4339.41|4340.01|4339.41|4340.01|4339.41|4340.01|4339.41|42
1645622380000|2022-02-23 13:19:40|4339.76|4339.16|4339.76|4339.16|4339.76|4339.16|4339.76|4339.16|30
1645622390000|2022-02-23 13:19:50|4339.51|4338.91|4339.51|4338.91|4339.51|4338.91|4339.51|4338.91|13
1645622400000|2022-02-23 13:20:00|4339.76|4339.16|4339.76|4339.16|4339.88|4339.28|4339.76|4339.16|20
1645622420000|2022-02-23 13:20:20|4340.26|4339.66|4340.01|4339.41|4340.26|4339.66|4340.01|4339.41|84
1645622430000|2022-02-23 13:20:30|||||||||12
1645622450000|2022-02-23 13:20:50|4340.26|4339.66|4340.26|4339.66|4340.26|4339.66|4340.26|4339.66|23
1645622460000|2022-02-23 13:21:00|4340.01|4339.41|4340.26|4339.66|4340.26|4339.66|4339.76|4339.16|116
1645622470000|2022-02-23 13:21:10|4340.38|4339.78|4340.26|4339.66|4340.51|4339.91|4340.26|4339.66|39
1645622480000|2022-02-23 13:21:20|4340.01|4339.41|4340.01|4339.41|4340.01|4339.41|4340.01|4339.41|22
1645622490000|2022-02-23 13:21:30|4340.13|4339.53|4340.26|4339.66|4340.26|4339.66|4340.13|4339.53|15
1645622500000|2022-02-23 13:21:40|4340.01|4339.41|4340.01|4339.41|4340.26|4339.66|4340.01|4339.41|35
1645622510000|2022-02-23 13:21:50|4339.38|4338.78|4338.51|4337.91|4339.38|4338.78|4338.51|4337.91|221
1645622520000|2022-02-23 13:22:00|4338.76|4338.16|4338.51|4337.91|4338.76|4338.16|4338.26|4337.66|77
1645622530000|2022-02-23 13:22:10|4338.38|4337.78|4338.26|4337.66|4338.51|4337.91|4338.26|4337.66|87
1645622540000|2022-02-23 13:22:20|4338.51|4337.91|4338.26|4337.66|4338.51|4337.91|4338.26|4337.66|29
1645622550000|2022-02-23 13:22:30|4338.01|4337.41|4338.01|4337.41|4338.13|4337.53|4338.01|4337.41|61
1645622560000|2022-02-23 13:22:40|4338.26|4337.66|4338.26|4337.66|4338.51|4337.91|4338.26|4337.66|35
1645622570000|2022-02-23 13:22:50|||||||||13
1645622580000|2022-02-23 13:23:00|4338.38|4337.78|4338.01|4337.41|4338.51|4337.91|4338.01|4337.41|112
1645622590000|2022-02-23 13:23:10|4337.51|4336.91|4337.51|4336.91|4337.51|4336.91|4337.51|4336.91|81
1645622600000|2022-02-23 13:23:20|4337.26|4336.66|4337.51|4336.91|4337.76|4337.16|4337.26|4336.66|130
1645622610000|2022-02-23 13:23:30|4337.63|4337.03|4337.51|4336.91|4337.76|4337.16|4337.51|4336.91|22
1645622620000|2022-02-23 13:23:40|4337.26|4336.66|4337.26|4336.66|4337.51|4336.91|4337.26|4336.66|49
1645622630000|2022-02-23 13:23:50|4337.38|4336.78|4337.63|4337.03|4337.76|4337.16|4337.38|4336.78|35
1645622640000|2022-02-23 13:24:00|4337.76|4337.16|4337.51|4336.91|4337.76|4337.16|4337.51|4336.91|13
1645622650000|2022-02-23 13:24:10|4337.76|4337.16|4337.51|4336.91|4337.76|4337.16|4337.51|4336.91|34
1645622660000|2022-02-23 13:24:20|4337.26|4336.66|4336.01|4335.41|4337.26|4336.66|4336.01|4335.41|241
1645622670000|2022-02-23 13:24:30|4335.76|4335.16|4335.51|4334.91|4336.01|4335.41|4335.01|4334.41|526
1645622680000|2022-02-23 13:24:40|4335.38|4334.78|4335.01|4334.41|4335.38|4334.78|4334.51|4333.91|237
1645622690000|2022-02-23 13:24:50|4335.26|4334.66|4335.26|4334.66|4335.26|4334.66|4335.01|4334.41|37
1645622700000|2022-02-23 13:25:00|4335.76|4335.16|4335.26|4334.66|4335.76|4335.16|4335.13|4334.53|157
1645622710000|2022-02-23 13:25:10|4335.01|4334.41|4334.51|4333.91|4335.01|4334.41|4334.51|4333.91|52
1645622720000|2022-02-23 13:25:20|4334.63|4334.03|4334.76|4334.16|4335.01|4334.41|4334.51|4333.91|52
1645622730000|2022-02-23 13:25:30|4334.63|4334.03|4335.26|4334.66|4335.26|4334.66|4334.51|4333.91|31
1645622740000|2022-02-23 13:25:40|4335.51|4334.91|4335.51|4334.91|4335.76|4335.16|4335.26|4334.66|46
1645622750000|2022-02-23 13:25:50|4335.63|4335.03|4336.01|4335.41|4336.01|4335.41|4335.51|4334.91|44
1645622760000|2022-02-23 13:26:00|4335.76|4335.16|4336.01|4335.41|4336.01|4335.41|4335.76|4335.16|23
1645622770000|2022-02-23 13:26:10|4335.88|4335.28|4336.01|4335.41|4336.01|4335.41|4335.76|4335.16|16
1645622780000|2022-02-23 13:26:20|4336.26|4335.66|4336.26|4335.66|4336.26|4335.66|4336.26|4335.66|20
1645622790000|2022-02-23 13:26:30|4336.51|4335.91|4336.26|4335.66|4336.51|4335.91|4336.13|4335.53|33
1645622800000|2022-02-23 13:26:40|4336.13|4335.53|4335.88|4335.28|4336.13|4335.53|4335.76|4335.16|10
1645622810000|2022-02-23 13:26:50|4336.01|4335.41|4335.88|4335.28|4336.01|4335.41|4335.88|4335.28|2
1645622820000|2022-02-23 13:27:00|4335.76|4335.16|4335.76|4335.16|4335.76|4335.16|4335.76|4335.16|4
1645622830000|2022-02-23 13:27:10|4336.01|4335.41|4335.51|4334.91|4336.01|4335.41|4335.51|4334.91|67
1645622840000|2022-02-23 13:27:20|4335.76|4335.16|4335.76|4335.16|4335.76|4335.16|4335.76|4335.16|8
1645622850000|2022-02-23 13:27:30|4335.63|4335.03|4335.26|4334.66|4335.63|4335.03|4335.26|4334.66|22
1645622860000|2022-02-23 13:27:40|4335.01|4334.41|4334.76|4334.16|4335.01|4334.41|4334.76|4334.16|47
1645622870000|2022-02-23 13:27:50|4334.51|4333.91|4334.76|4334.16|4334.76|4334.16|4334.51|4333.91|33
1645622880000|2022-02-23 13:28:00|4334.51|4333.91|4334.51|4333.91|4334.76|4334.16|4334.26|4333.66|47
1645622890000|2022-02-23 13:28:10|4334.38|4333.78|4334.51|4333.91|4334.51|4333.91|4334.01|4333.41|90
1645622900000|2022-02-23 13:28:20|4334.76|4334.16|4335.01|4334.41|4335.01|4334.41|4334.76|4334.16|16
1645622910000|2022-02-23 13:28:30|4334.76|4334.16|4334.76|4334.16|4335.01|4334.41|4334.76|4334.16|29
1645622920000|2022-02-23 13:28:40|4334.88|4334.28|4335.01|4334.41|4335.01|4334.41|4334.88|4334.28|4
1645622930000|2022-02-23 13:28:50|4334.76|4334.16|4334.76|4334.16|4335.01|4334.41|4334.76|4334.16|25
1645622940000|2022-02-23 13:29:00|4335.01|4334.41|4335.01|4334.41|4335.01|4334.41|4334.76|4334.16|10
1645622950000|2022-02-23 13:29:10|||||||||4
1645622960000|2022-02-23 13:29:20|4334.76|4334.16|4334.76|4334.16|4334.76|4334.16|4334.76|4334.16|25
1645622970000|2022-02-23 13:29:30|4335.01|4334.41|4335.01|4334.41|4335.01|4334.41|4335.01|4334.41|44
1645622980000|2022-02-23 13:29:40|||||||||24
1645622990000|2022-02-23 13:29:50|4334.76|4334.16|4335.01|4334.41|4335.01|4334.41|4334.76|4334.16|59
1645623000000|2022-02-23 13:30:00|4335.13|4334.53|4335.51|4334.91|4335.51|4334.91|4335.13|4334.53|90
1645623010000|2022-02-23 13:30:10|4335.76|4335.16|4336.01|4335.41|4336.01|4335.41|4335.76|4335.16|57
1645623020000|2022-02-23 13:30:20|4335.88|4335.28|4335.76|4335.16|4335.88|4335.28|4335.76|4335.16|73
1645623030000|2022-02-23 13:30:30|4336.01|4335.41|4335.51|4334.91|4336.01|4335.41|4335.51|4334.91|32
1645623050000|2022-02-23 13:30:50|4335.63|4335.03|4335.51|4334.91|4335.76|4335.16|4335.51|4334.91|49
1645623060000|2022-02-23 13:31:00|4334.76|4334.16|4334.01|4333.41|4334.76|4334.16|4334.01|4333.41|166
1645623070000|2022-02-23 13:31:10|4333.88|4333.28|4332.26|4331.66|4333.88|4333.28|4332.26|4331.66|297
1645623080000|2022-02-23 13:31:20|4332.51|4331.91|4332.76|4332.16|4332.76|4332.16|4332.51|4331.91|84
1645623090000|2022-02-23 13:31:30|4332.51|4331.91|4332.13|4331.53|4332.51|4331.91|4332.01|4331.41|150
1645623100000|2022-02-23 13:31:40|4332.26|4331.66|4332.76|4332.16|4332.76|4332.16|4332.26|4331.66|51
1645623110000|2022-02-23 13:31:50|4332.63|4332.03|4332.76|4332.16|4332.88|4332.28|4332.51|4331.91|86
1645623120000|2022-02-23 13:32:00|4332.63|4332.03|4332.88|4332.28|4333.01|4332.41|4332.63|4332.03|114
1645623130000|2022-02-23 13:32:10|4332.76|4332.16|4332.76|4332.16|4333.01|4332.41|4332.76|4332.16|30
1645623140000|2022-02-23 13:32:20|4332.51|4331.91|4332.51|4331.91|4332.51|4331.91|4332.26|4331.66|51
1645623150000|2022-02-23 13:32:30|4332.76|4332.16|4332.76|4332.16|4333.01|4332.41|4332.76|4332.16|27
1645623160000|2022-02-23 13:32:40|4332.51|4331.91|4333.01|4332.41|4333.01|4332.41|4332.51|4331.91|44
1645623170000|2022-02-23 13:32:50|4333.13|4332.53|4333.51|4332.91|4333.76|4333.16|4333.01|4332.41|140
1645623180000|2022-02-23 13:33:00|4333.26|4332.66|4333.01|4332.41|4333.26|4332.66|4333.01|4332.41|30
1645623190000|2022-02-23 13:33:10|4332.76|4332.16|4332.51|4331.91|4332.76|4332.16|4332.51|4331.91|55
1645623200000|2022-02-23 13:33:20|4332.63|4332.03|4332.76|4332.16|4332.76|4332.16|4332.63|4332.03|16
1645623210000|2022-02-23 13:33:30|4333.01|4332.41|4332.63|4332.03|4333.01|4332.41|4332.51|4331.91|47
1645623220000|2022-02-23 13:33:40|4332.76|4332.16|4332.01|4331.41|4333.01|4332.41|4332.01|4331.41|53
1645623230000|2022-02-23 13:33:50|4332.26|4331.66|4331.76|4331.16|4332.26|4331.66|4331.76|4331.16|80
1645623240000|2022-02-23 13:34:00|4332.26|4331.66|4333.26|4332.66|4333.26|4332.66|4332.26|4331.66|100
1645623250000|2022-02-23 13:34:10|4333.01|4332.41|4332.76|4332.16|4333.01|4332.41|4332.63|4332.03|41
1645623260000|2022-02-23 13:34:20|4333.01|4332.41|4333.01|4332.41|4333.13|4332.53|4333.01|4332.41|34
1645623270000|2022-02-23 13:34:30|4332.76|4332.16|4332.01|4331.41|4332.76|4332.16|4332.01|4331.41|29
1645623280000|2022-02-23 13:34:40|4331.76|4331.16|4331.51|4330.91|4331.76|4331.16|4331.26|4330.66|131
1645623290000|2022-02-23 13:34:50|4330.51|4329.91|4330.51|4329.91|4331.01|4330.41|4330.51|4329.91|344
1645623300000|2022-02-23 13:35:00|4330.63|4330.03|4331.26|4330.66|4332.01|4331.41|4330.51|4329.91|233
1645623310000|2022-02-23 13:35:10|4331.13|4330.53|4330.76|4330.16|4331.26|4330.66|4330.76|4330.16|65
1645623320000|2022-02-23 13:35:20|4330.88|4330.28|4330.26|4329.66|4330.88|4330.28|4330.26|4329.66|71
1645623330000|2022-02-23 13:35:30|4330.38|4329.78|4330.51|4329.91|4330.76|4330.16|4330.26|4329.66|68
1645623340000|2022-02-23 13:35:40|4330.63|4330.03|4331.26|4330.66|4331.26|4330.66|4330.51|4329.91|72
1645623350000|2022-02-23 13:35:50|4331.01|4330.41|4331.26|4330.66|4331.26|4330.66|4330.76|4330.16|61
1645623360000|2022-02-23 13:36:00|4331.76|4331.16|4331.63|4331.03|4331.76|4331.16|4331.51|4330.91|42
1645623370000|2022-02-23 13:36:10|4331.51|4330.91|4330.76|4330.16|4331.51|4330.91|4330.76|4330.16|57
1645623380000|2022-02-23 13:36:20|4330.88|4330.28|4331.38|4330.78|4331.51|4330.91|4330.88|4330.28|66
1645623390000|2022-02-23 13:36:30|4331.26|4330.66|4332.26|4331.66|4332.26|4331.66|4331.26|4330.66|118
1645623400000|2022-02-23 13:36:40|4332.13|4331.53|4331.76|4331.16|4332.13|4331.53|4331.76|4331.16|64
1645623410000|2022-02-23 13:36:50|4331.88|4331.28|4332.01|4331.41|4332.01|4331.41|4331.76|4331.16|21
1645623420000|2022-02-23 13:37:00|4332.26|4331.66|4332.76|4332.16|4333.01|4332.41|4332.26|4331.66|88
1645623430000|2022-02-23 13:37:10|4332.51|4331.91|4331.76|4331.16|4332.51|4331.91|4331.76|4331.16|148
1645623440000|2022-02-23 13:37:20|4332.26|4331.66|4331.76|4331.16|4332.26|4331.66|4331.51|4330.91|135
1645623450000|2022-02-23 13:37:30|4331.26|4330.66|4332.01|4331.41|4332.01|4331.41|4331.01|4330.41|185
1645623460000|2022-02-23 13:37:40|4332.26|4331.66|4332.26|4331.66|4332.51|4331.91|4332.26|4331.66|49
1645623470000|2022-02-23 13:37:50|4332.13|4331.53|4332.76|4332.16|4332.88|4332.28|4332.13|4331.53|52
1645623480000|2022-02-23 13:38:00|4332.51|4331.91|4332.63|4332.03|4332.76|4332.16|4332.26|4331.66|44
1645623490000|2022-02-23 13:38:10|4332.51|4331.91|4332.76|4332.16|4332.76|4332.16|4332.38|4331.78|53
1645623500000|2022-02-23 13:38:20|4332.88|4332.28|4333.26|4332.66|4333.51|4332.91|4332.88|4332.28|75
1645623510000|2022-02-23 13:38:30|4333.01|4332.41|4334.01|4333.41|4334.01|4333.41|4333.01|4332.41|143
1645623520000|2022-02-23 13:38:40|4333.63|4333.03|4333.51|4332.91|4333.76|4333.16|4333.38|4332.78|201
1645623530000|2022-02-23 13:38:50|4333.38|4332.78|4333.26|4332.66|4333.51|4332.91|4333.26|4332.66|22
1645623540000|2022-02-23 13:39:00|4333.51|4332.91|4333.01|4332.41|4333.51|4332.91|4333.01|4332.41|32
1645623550000|2022-02-23 13:39:10|4333.26|4332.66|4333.26|4332.66|4333.26|4332.66|4333.26|4332.66|52
1645623560000|2022-02-23 13:39:20|4333.01|4332.41|4333.01|4332.41|4333.51|4332.91|4333.01|4332.41|34
1645623570000|2022-02-23 13:39:30|4332.76|4332.16|4332.51|4331.91|4332.76|4332.16|4332.51|4331.91|58
1645623580000|2022-02-23 13:39:40|4332.63|4332.03|4332.51|4331.91|4332.76|4332.16|4332.51|4331.91|40
1645623590000|2022-02-23 13:39:50|4332.76|4332.16|4333.01|4332.41|4333.01|4332.41|4332.76|4332.16|14
1645623600000|2022-02-23 13:40:00|4333.26|4332.66|4333.01|4332.41|4333.26|4332.66|4333.01|4332.41|33
1645623610000|2022-02-23 13:40:10|4332.88|4332.28|4332.88|4332.28|4333.01|4332.41|4332.76|4332.16|14
1645623620000|2022-02-23 13:40:20|4332.76|4332.16|4332.51|4331.91|4332.76|4332.16|4332.51|4331.91|22
1645623630000|2022-02-23 13:40:30|4332.76|4332.16|4333.01|4332.41|4333.01|4332.41|4332.76|4332.16|45
1645623640000|2022-02-23 13:40:40|4332.88|4332.28|4332.26|4331.66|4332.88|4332.28|4332.26|4331.66|35
1645623650000|2022-02-23 13:40:50|4332.13|4331.53|4332.01|4331.41|4332.13|4331.53|4332.01|4331.41|68
1645623660000|2022-02-23 13:41:00|4332.13|4331.53|4331.88|4331.28|4332.26|4331.66|4331.76|4331.16|47
1645623670000|2022-02-23 13:41:10|4332.01|4331.41|4332.01|4331.41|4332.26|4331.66|4332.01|4331.41|56
1645623680000|2022-02-23 13:41:20|4331.76|4331.16|4331.88|4331.28|4332.01|4331.41|4331.76|4331.16|24
1645623690000|2022-02-23 13:41:30|4332.01|4331.41|4331.76|4331.16|4332.01|4331.41|4331.76|4331.16|14
1645623700000|2022-02-23 13:41:40|4331.51|4330.91|4331.51|4330.91|4331.51|4330.91|4331.26|4330.66|61
1645623710000|2022-02-23 13:41:50|||||||||1
1645623720000|2022-02-23 13:42:00|4331.38|4330.78|4331.76|4331.16|4331.76|4331.16|4331.26|4330.66|17
1645623730000|2022-02-23 13:42:10|4332.01|4331.41|4332.01|4331.41|4332.01|4331.41|4332.01|4331.41|10
1645623740000|2022-02-23 13:42:20|4331.76|4331.16|4332.01|4331.41|4332.01|4331.41|4331.76|4331.16|43
1645623750000|2022-02-23 13:42:30|4332.13|4331.53|4331.76|4331.16|4332.26|4331.66|4331.76|4331.16|46
1645623760000|2022-02-23 13:42:40|4331.51|4330.91|4331.51|4330.91|4331.63|4331.03|4331.51|4330.91|35
1645623770000|2022-02-23 13:42:50|4331.63|4331.03|4331.76|4331.16|4331.76|4331.16|4331.51|4330.91|23
1645623780000|2022-02-23 13:43:00|4331.88|4331.28|4332.01|4331.41|4332.01|4331.41|4331.88|4331.28|27
1645623790000|2022-02-23 13:43:10|4332.26|4331.66|4332.63|4332.03|4332.63|4332.03|4332.13|4331.53|41
1645623800000|2022-02-23 13:43:20|4332.76|4332.16|4333.51|4332.91|4333.51|4332.91|4332.76|4332.16|80
1645623810000|2022-02-23 13:43:30|4333.26|4332.66|4333.01|4332.41|4333.51|4332.91|4333.01|4332.41|111
1645623820000|2022-02-23 13:43:40|4332.88|4332.28|4332.76|4332.16|4333.01|4332.41|4332.76|4332.16|34
1645623830000|2022-02-23 13:43:50|4333.01|4332.41|4332.76|4332.16|4333.01|4332.41|4332.76|4332.16|16
1645623840000|2022-02-23 13:44:00|4332.51|4331.91|4333.26|4332.66|4333.26|4332.66|4332.51|4331.91|34
1645623850000|2022-02-23 13:44:10|4333.51|4332.91|4333.26|4332.66|4333.76|4333.16|4333.26|4332.66|56
1645623860000|2022-02-23 13:44:20|4333.38|4332.78|4333.01|4332.41|4333.51|4332.91|4333.01|4332.41|59
1645623870000|2022-02-23 13:44:30|4333.13|4332.53|4333.51|4332.91|4333.51|4332.91|4333.13|4332.53|33
1645623880000|2022-02-23 13:44:40|4333.38|4332.78|4333.26|4332.66|4333.51|4332.91|4333.26|4332.66|12
1645623890000|2022-02-23 13:44:50|4333.01|4332.41|4332.76|4332.16|4333.01|4332.41|4332.76|4332.16|27
1645623900000|2022-02-23 13:45:00|4332.88|4332.28|4332.76|4332.16|4332.88|4332.28|4332.76|4332.16|3
1645623910000|2022-02-23 13:45:10|4332.88|4332.28|4333.51|4332.91|4333.63|4333.03|4332.88|4332.28|104
1645623920000|2022-02-23 13:45:20|4333.26|4332.66|4333.01|4332.41|4333.26|4332.66|4333.01|4332.41|47
1645623930000|2022-02-23 13:45:30|4333.26|4332.66|4333.26|4332.66|4333.51|4332.91|4333.26|4332.66|28
1645623940000|2022-02-23 13:45:40|4333.51|4332.91|4333.51|4332.91|4333.51|4332.91|4333.26|4332.66|28
1645623950000|2022-02-23 13:45:50|4333.26|4332.66|4333.51|4332.91|4333.51|4332.91|4333.26|4332.66|33
1645623960000|2022-02-23 13:46:00|4333.76|4333.16|4333.51|4332.91|4333.76|4333.16|4333.51|4332.91|32
1645623970000|2022-02-23 13:46:10|4333.76|4333.16|4333.51|4332.91|4333.76|4333.16|4333.26|4332.66|59
1645623980000|2022-02-23 13:46:20|4333.63|4333.03|4333.51|4332.91|4333.63|4333.03|4333.51|4332.91|26
1645623990000|2022-02-23 13:46:30|4333.76|4333.16|4333.63|4333.03|4333.76|4333.16|4333.51|4332.91|34
1645624000000|2022-02-23 13:46:40|4333.76|4333.16|4333.76|4333.16|4333.76|4333.16|4333.63|4333.03|12
1645624010000|2022-02-23 13:46:50|4333.63|4333.03|4333.51|4332.91|4333.76|4333.16|4333.51|4332.91|9
1645624020000|2022-02-23 13:47:00|4333.76|4333.16|4333.76|4333.16|4333.76|4333.16|4333.76|4333.16|30
1645624030000|2022-02-23 13:47:10|4334.01|4333.41|4334.01|4333.41|4334.01|4333.41|4334.01|4333.41|35
1645624040000|2022-02-23 13:47:20|4333.88|4333.28|4334.26|4333.66|4334.26|4333.66|4333.88|4333.28|76
1645624050000|2022-02-23 13:47:30|4334.01|4333.41|4334.01|4333.41|4334.26|4333.66|4334.01|4333.41|65
1645624060000|2022-02-23 13:47:40|4334.13|4333.53|4334.01|4333.41|4334.26|4333.66|4334.01|4333.41|56
1645624070000|2022-02-23 13:47:50|4334.13|4333.53|4334.26|4333.66|4334.26|4333.66|4334.13|4333.53|14
1645624080000|2022-02-23 13:48:00|4334.51|4333.91|4334.51|4333.91|4334.76|4334.16|4334.51|4333.91|83
1645624090000|2022-02-23 13:48:10|||||||||49
1645624100000|2022-02-23 13:48:20|4334.76|4334.16|4334.76|4334.16|4334.76|4334.16|4334.76|4334.16|32
1645624110000|2022-02-23 13:48:30|4334.63|4334.03|4334.51|4333.91|4334.76|4334.16|4334.51|4333.91|31
1645624120000|2022-02-23 13:48:40|4334.63|4334.03|4334.76|4334.16|4334.76|4334.16|4334.63|4334.03|15
1645624130000|2022-02-23 13:48:50|4334.51|4333.91|4334.01|4333.41|4334.51|4333.91|4334.01|4333.41|63
1645624140000|2022-02-23 13:49:00|4334.26|4333.66|4334.01|4333.41|4334.26|4333.66|4334.01|4333.41|67
1645624150000|2022-02-23 13:49:10|4334.13|4333.53|4334.01|4333.41|4334.13|4333.53|4334.01|4333.41|13
1645624160000|2022-02-23 13:49:20|4334.13|4333.53|4334.26|4333.66|4334.26|4333.66|4334.01|4333.41|24
1645624170000|2022-02-23 13:49:30|4334.01|4333.41|4334.01|4333.41|4334.01|4333.41|4334.01|4333.41|78
1645624180000|2022-02-23 13:49:40|4334.26|4333.66|4334.76|4334.16|4334.76|4334.16|4334.26|4333.66|29
1645624190000|2022-02-23 13:49:50|4334.51|4333.91|4334.38|4333.78|4334.51|4333.91|4334.38|4333.78|20
1645624200000|2022-02-23 13:50:00|4334.26|4333.66|4334.01|4333.41|4334.26|4333.66|4333.76|4333.16|71
1645624210000|2022-02-23 13:50:10|4334.26|4333.66|4334.51|4333.91|4334.51|4333.91|4334.13|4333.53|30
1645624220000|2022-02-23 13:50:20|4334.26|4333.66|4334.38|4333.78|4334.38|4333.78|4334.26|4333.66|24
1645624230000|2022-02-23 13:50:30|4334.51|4333.91|4334.51|4333.91|4334.51|4333.91|4334.26|4333.66|53
1645624240000|2022-02-23 13:50:40|4334.26|4333.66|4334.51|4333.91|4334.51|4333.91|4334.26|4333.66|13
1645624250000|2022-02-23 13:50:50|4334.76|4334.16|4334.51|4333.91|4334.76|4334.16|4334.51|4333.91|32
1645624260000|2022-02-23 13:51:00|4333.76|4333.16|4334.01|4333.41|4334.26|4333.66|4333.76|4333.16|101
1645624270000|2022-02-23 13:51:10|4333.76|4333.16|4333.76|4333.16|4334.01|4333.41|4333.76|4333.16|39
1645624280000|2022-02-23 13:51:20|4334.01|4333.41|4333.76|4333.16|4334.01|4333.41|4333.76|4333.16|22
1645624290000|2022-02-23 13:51:30|4333.51|4332.91|4332.88|4332.28|4333.51|4332.91|4332.88|4332.28|79
1645624300000|2022-02-23 13:51:40|4332.76|4332.16|4333.26|4332.66|4333.26|4332.66|4332.76|4332.16|24
1645624310000|2022-02-23 13:51:50|4333.38|4332.78|4333.76|4333.16|4333.76|4333.16|4333.38|4332.78|30
1645624320000|2022-02-23 13:52:00|4333.63|4333.03|4333.76|4333.16|4333.76|4333.16|4333.51|4332.91|24
1645624330000|2022-02-23 13:52:10|4333.63|4333.03|4334.01|4333.41|4334.01|4333.41|4333.51|4332.91|21
1645624340000|2022-02-23 13:52:20|4334.26|4333.66|4335.01|4334.41|4335.01|4334.41|4334.26|4333.66|70
1645624350000|2022-02-23 13:52:30|4334.76|4334.16|4334.26|4333.66|4334.76|4334.16|4334.26|4333.66|64
1645624360000|2022-02-23 13:52:40|4334.13|4333.53|4334.01|4333.41|4334.13|4333.53|4334.01|4333.41|14
1645624370000|2022-02-23 13:52:50|||||||||1
1645624380000|2022-02-23 13:53:00|4334.13|4333.53|4335.01|4334.41|4335.01|4334.41|4334.13|4333.53|58
1645624390000|2022-02-23 13:53:10|4334.51|4333.91|4334.76|4334.16|4334.76|4334.16|4334.51|4333.91|68
1645624400000|2022-02-23 13:53:20|4334.63|4334.03|4335.01|4334.41|4335.26|4334.66|4334.51|4333.91|129
1645624410000|2022-02-23 13:53:30|4334.76|4334.16|4335.26|4334.66|4335.26|4334.66|4334.76|4334.16|66
1645624420000|2022-02-23 13:53:40|4335.38|4334.78|4335.26|4334.66|4335.38|4334.78|4335.26|4334.66|16
1645624430000|2022-02-23 13:53:50|4335.38|4334.78|4335.51|4334.91|4335.51|4334.91|4335.38|4334.78|18
1645624440000|2022-02-23 13:54:00|4335.26|4334.66|4336.01|4335.41|4336.26|4335.66|4335.26|4334.66|192
1645624450000|2022-02-23 13:54:10|4336.13|4335.53|4337.26|4336.66|4337.26|4336.66|4336.01|4335.41|624
1645624460000|2022-02-23 13:54:20|4337.01|4336.41|4337.38|4336.78|4337.38|4336.78|4337.01|4336.41|308
1645624470000|2022-02-23 13:54:30|4337.26|4336.66|4337.26|4336.66|4337.51|4336.91|4337.26|4336.66|95
1645624480000|2022-02-23 13:54:40|4337.13|4336.53|4337.13|4336.53|4337.26|4336.66|4337.01|4336.41|79
1645624490000|2022-02-23 13:54:50|4337.01|4336.41|4337.51|4336.91|4337.51|4336.91|4337.01|4336.41|47
1645624500000|2022-02-23 13:55:00|4337.26|4336.66|4337.26|4336.66|4337.51|4336.91|4337.26|4336.66|100
1645624510000|2022-02-23 13:55:10|4337.51|4336.91|4337.51|4336.91|4337.51|4336.91|4337.51|4336.91|39
1645624520000|2022-02-23 13:55:20|4337.76|4337.16|4337.76|4337.16|4338.01|4337.41|4337.76|4337.16|91
1645624530000|2022-02-23 13:55:30|4338.01|4337.41|4338.01|4337.41|4338.01|4337.41|4338.01|4337.41|45
1645624540000|2022-02-23 13:55:40|||||||||17
1645624550000|2022-02-23 13:55:50|4338.13|4337.53|4339.13|4338.53|4339.26|4338.66|4338.01|4337.41|357
1645624560000|2022-02-23 13:56:00|4339.26|4338.66|4338.76|4338.16|4339.26|4338.66|4338.51|4337.91|128
1645624570000|2022-02-23 13:56:10|4338.51|4337.91|4338.51|4337.91|4338.63|4338.03|4338.51|4337.91|56
1645624580000|2022-02-23 13:56:20|4338.63|4338.03|4338.63|4338.03|4338.76|4338.16|4338.51|4337.91|44
1645624590000|2022-02-23 13:56:30|4338.51|4337.91|4338.76|4338.16|4338.76|4338.16|4338.51|4337.91|23
1645624600000|2022-02-23 13:56:40|4338.51|4337.91|4338.76|4338.16|4338.76|4338.16|4338.51|4337.91|20
1645624610000|2022-02-23 13:56:50|4339.01|4338.41|4339.01|4338.41|4339.01|4338.41|4339.01|4338.41|100
1645624620000|2022-02-23 13:57:00|4339.13|4338.53|4339.51|4338.91|4339.51|4338.91|4339.13|4338.53|71
1645624630000|2022-02-23 13:57:10|4339.76|4339.16|4339.51|4338.91|4339.76|4339.16|4339.51|4338.91|42
1645624640000|2022-02-23 13:57:20|4339.26|4338.66|4339.01|4338.41|4339.26|4338.66|4339.01|4338.41|75
1645624650000|2022-02-23 13:57:30|4339.26|4338.66|4339.26|4338.66|4339.26|4338.66|4339.01|4338.41|48
1645624660000|2022-02-23 13:57:40|4339.38|4338.78|4339.26|4338.66|4339.51|4338.91|4339.26|4338.66|41
1645624670000|2022-02-23 13:57:50|4339.13|4338.53|4339.01|4338.41|4339.13|4338.53|4339.01|4338.41|19
1645624680000|2022-02-23 13:58:00|4338.76|4338.16|4338.51|4337.91|4338.76|4338.16|4338.26|4337.66|80
1645624690000|2022-02-23 13:58:10|4338.76|4338.16|4339.26|4338.66|4339.38|4338.78|4338.76|4338.16|72
1645624700000|2022-02-23 13:58:20|4339.51|4338.91|4339.76|4339.16|4339.76|4339.16|4339.51|4338.91|53
1645624710000|2022-02-23 13:58:30|4339.51|4338.91|4339.51|4338.91|4339.76|4339.16|4339.26|4338.66|115
1645624720000|2022-02-23 13:58:40|4339.63|4339.03|4339.76|4339.16|4340.01|4339.41|4339.51|4338.91|85
1645624730000|2022-02-23 13:58:50|4339.51|4338.91|4339.63|4339.03|4339.76|4339.16|4339.51|4338.91|34
1645624740000|2022-02-23 13:59:00|4339.51|4338.91|4339.88|4339.28|4340.01|4339.41|4339.51|4338.91|61
1645624750000|2022-02-23 13:59:10|4339.76|4339.16|4339.76|4339.16|4339.88|4339.28|4339.76|4339.16|12
1645624760000|2022-02-23 13:59:20|4339.88|4339.28|4339.76|4339.16|4340.01|4339.41|4339.76|4339.16|6
1645624770000|2022-02-23 13:59:30|4339.51|4338.91|4339.51|4338.91|4339.51|4338.91|4339.51|4338.91|24
1645624780000|2022-02-23 13:59:40|4339.26|4338.66|4339.26|4338.66|4339.26|4338.66|4338.76|4338.16|102
1645624790000|2022-02-23 13:59:50|4339.13|4338.53|4339.01|4338.41|4339.13|4338.53|4338.88|4338.28|9
1645624800000|2022-02-23 14:00:00|4339.26|4338.66|4339.01|4338.41|4339.26|4338.66|4339.01|4338.41|64
1645624810000|2022-02-23 14:00:10|4339.26|4338.66|4339.76|4339.16|4339.76|4339.16|4339.26|4338.66|115
1645624820000|2022-02-23 14:00:20|4339.88|4339.28|4340.01|4339.41|4340.01|4339.41|4339.76|4339.16|85
1645624830000|2022-02-23 14:00:30|4339.76|4339.16|4339.76|4339.16|4340.01|4339.41|4339.76|4339.16|66
1645624840000|2022-02-23 14:00:40|4339.51|4338.91|4339.51|4338.91|4339.51|4338.91|4339.51|4338.91|48
1645624850000|2022-02-23 14:00:50|4339.26|4338.66|4339.01|4338.41|4339.26|4338.66|4339.01|4338.41|43
1645624860000|2022-02-23 14:01:00|4338.76|4338.16|4339.01|4338.41|4339.26|4338.66|4338.76|4338.16|77
1645624870000|2022-02-23 14:01:10|4338.76|4338.16|4338.26|4337.66|4338.88|4338.28|4338.01|4337.41|135
1645624880000|2022-02-23 14:01:20|4338.13|4337.53|4338.26|4337.66|4338.26|4337.66|4338.13|4337.53|48
1645624890000|2022-02-23 14:01:30|4338.51|4337.91|4337.26|4336.66|4338.51|4337.91|4337.26|4336.66|683
1645624900000|2022-02-23 14:01:40|4337.51|4336.91|4337.76|4337.16|4338.01|4337.41|4337.51|4336.91|120
1645624910000|2022-02-23 14:01:50|4337.51|4336.91|4338.01|4337.41|4338.01|4337.41|4337.51|4336.91|73
1645624920000|2022-02-23 14:02:00|4338.26|4337.66|4338.01|4337.41|4338.26|4337.66|4338.01|4337.41|100
1645624930000|2022-02-23 14:02:10|4337.76|4337.16|4337.38|4336.78|4337.76|4337.16|4337.26|4336.66|115
1645624940000|2022-02-23 14:02:20|4337.26|4336.66|4337.01|4336.41|4337.51|4336.91|4336.76|4336.16|145
1645624950000|2022-02-23 14:02:30|4337.26|4336.66|4337.26|4336.66|4337.51|4336.91|4337.26|4336.66|85
1645624960000|2022-02-23 14:02:40|4337.01|4336.41|4336.88|4336.28|4337.01|4336.41|4336.76|4336.16|49
1645624970000|2022-02-23 14:02:50|4337.01|4336.41|4337.01|4336.41|4337.26|4336.66|4337.01|4336.41|7
1645624980000|2022-02-23 14:03:00|4337.26|4336.66|4336.76|4336.16|4337.26|4336.66|4336.76|4336.16|69
1645624990000|2022-02-23 14:03:10|4336.88|4336.28|4337.01|4336.41|4337.26|4336.66|4336.88|4336.28|81
1645625000000|2022-02-23 14:03:20|4337.26|4336.66|4337.01|4336.41|4337.26|4336.66|4337.01|4336.41|21
1645625010000|2022-02-23 14:03:30|4337.38|4336.78|4337.38|4336.78|4337.38|4336.78|4337.38|4336.78|53
1645625020000|2022-02-23 14:03:40|4337.26|4336.66|4337.51|4336.91|4337.51|4336.91|4337.26|4336.66|38
1645625030000|2022-02-23 14:03:50|4337.63|4337.03|4337.26|4336.66|4337.63|4337.03|4337.26|4336.66|40
1645625040000|2022-02-23 14:04:00|4337.38|4336.78|4338.01|4337.41|4338.01|4337.41|4337.38|4336.78|54
1645625050000|2022-02-23 14:04:10|4338.26|4337.66|4338.26|4337.66|4338.26|4337.66|4338.26|4337.66|119
1645625060000|2022-02-23 14:04:20|4338.13|4337.53|4338.01|4337.41|4338.13|4337.53|4338.01|4337.41|33
1645625070000|2022-02-23 14:04:30|||||||||2
1645625080000|2022-02-23 14:04:40|4337.76|4337.16|4338.01|4337.41|4338.01|4337.41|4337.76|4337.16|42
1645625090000|2022-02-23 14:04:50|4338.13|4337.53|4338.01|4337.41|4338.26|4337.66|4338.01|4337.41|21
1645625100000|2022-02-23 14:05:00|4337.76|4337.16|4337.51|4336.91|4337.76|4337.16|4337.26|4336.66|53
1645625110000|2022-02-23 14:05:10|4337.26|4336.66|4337.26|4336.66|4337.51|4336.91|4337.26|4336.66|31
1645625120000|2022-02-23 14:05:20|4337.01|4336.41|4336.76|4336.16|4337.01|4336.41|4336.51|4335.91|88
1645625130000|2022-02-23 14:05:30|4336.51|4335.91|4336.26|4335.66|4336.51|4335.91|4336.26|4335.66|99
1645625140000|2022-02-23 14:05:40|4336.01|4335.41|4336.01|4335.41|4336.01|4335.41|4336.01|4335.41|46
1645625150000|2022-02-23 14:05:50|4336.13|4335.53|4336.01|4335.41|4336.26|4335.66|4336.01|4335.41|60
1645625160000|2022-02-23 14:06:00|4335.76|4335.16|4336.26|4335.66|4336.26|4335.66|4335.76|4335.16|66
1645625170000|2022-02-23 14:06:10|4336.76|4336.16|4337.26|4336.66|4337.26|4336.66|4336.76|4336.16|57
1645625180000|2022-02-23 14:06:20|4337.38|4336.78|4337.51|4336.91|4337.63|4337.03|4337.26|4336.66|49
1645625190000|2022-02-23 14:06:30|4337.63|4337.03|4337.76|4337.16|4338.01|4337.41|4337.63|4337.03|24
1645625200000|2022-02-23 14:06:40|4337.88|4337.28|4337.76|4337.16|4338.01|4337.41|4337.76|4337.16|58
1645625210000|2022-02-23 14:06:50|4337.26|4336.66|4337.26|4336.66|4337.26|4336.66|4337.26|4336.66|48
1645625220000|2022-02-23 14:07:00|4337.01|4336.41|4337.01|4336.41|4337.01|4336.41|4336.76|4336.16|59
1645625230000|2022-02-23 14:07:10|||||||||11
1645625240000|2022-02-23 14:07:20|4336.88|4336.28|4337.01|4336.41|4337.01|4336.41|4336.76|4336.16|29
1645625250000|2022-02-23 14:07:30|4337.26|4336.66|4337.38|4336.78|4337.51|4336.91|4337.26|4336.66|38
1645625260000|2022-02-23 14:07:40|4337.51|4336.91|4337.51|4336.91|4337.76|4337.16|4337.51|4336.91|22
1645625270000|2022-02-23 14:07:50|4337.63|4337.03|4337.76|4337.16|4338.01|4337.41|4337.63|4337.03|25
1645625280000|2022-02-23 14:08:00|4338.01|4337.41|4337.76|4337.16|4338.01|4337.41|4337.76|4337.16|26
1645625290000|2022-02-23 14:08:10|4337.51|4336.91|4337.38|4336.78|4337.51|4336.91|4337.26|4336.66|54
1645625300000|2022-02-23 14:08:20|4337.51|4336.91|4338.01|4337.41|4338.01|4337.41|4337.26|4336.66|37
1645625310000|2022-02-23 14:08:30|||||||||23
1645625320000|2022-02-23 14:08:40|4337.76|4337.16|4338.01|4337.41|4338.01|4337.41|4337.76|4337.16|16
1645625330000|2022-02-23 14:08:50|4338.26|4337.66|4338.26|4337.66|4338.26|4337.66|4338.26|4337.66|26
1645625340000|2022-02-23 14:09:00|4338.01|4337.41|4338.01|4337.41|4338.26|4337.66|4338.01|4337.41|36
1645625350000|2022-02-23 14:09:10|4337.88|4337.28|4337.76|4337.16|4338.01|4337.41|4337.76|4337.16|46
1645625360000|2022-02-23 14:09:20|4337.26|4336.66|4337.26|4336.66|4337.26|4336.66|4336.76|4336.16|120
1645625370000|2022-02-23 14:09:30|4337.51|4336.91|4337.76|4337.16|4337.76|4337.16|4337.51|4336.91|33
1645625380000|2022-02-23 14:09:40|4338.01|4337.41|4337.76|4337.16|4338.01|4337.41|4337.76|4337.16|25
1645625390000|2022-02-23 14:09:50|4338.01|4337.41|4337.76|4337.16|4338.01|4337.41|4337.76|4337.16|9
1645625400000|2022-02-23 14:10:00|4337.51|4336.91|4337.51|4336.91|4337.51|4336.91|4337.26|4336.66|23
1645625410000|2022-02-23 14:10:10|4337.76|4337.16|4337.76|4337.16|4337.76|4337.16|4337.76|4337.16|28
1645625420000|2022-02-23 14:10:20|4337.51|4336.91|4337.76|4337.16|4337.76|4337.16|4337.51|4336.91|21
1645625430000|2022-02-23 14:10:30|4338.01|4337.41|4338.01|4337.41|4338.26|4337.66|4338.01|4337.41|23
1645625440000|2022-02-23 14:10:40|4338.26|4337.66|4338.26|4337.66|4338.26|4337.66|4338.01|4337.41|28
1645625450000|2022-02-23 14:10:50|4338.01|4337.41|4337.51|4336.91|4338.01|4337.41|4337.26|4336.66|182
1645625460000|2022-02-23 14:11:00|||||||||26
1645625470000|2022-02-23 14:11:10|4337.26|4336.66|4337.38|4336.78|4337.51|4336.91|4337.26|4336.66|34
1645625480000|2022-02-23 14:11:20|4337.26|4336.66|4337.26|4336.66|4337.51|4336.91|4337.26|4336.66|45
1645625490000|2022-02-23 14:11:30|4337.01|4336.41|4337.51|4336.91|4337.51|4336.91|4337.01|4336.41|22
1645625500000|2022-02-23 14:11:40|||||||||2
1645625510000|2022-02-23 14:11:50|4337.63|4337.03|4337.51|4336.91|4337.76|4337.16|4337.51|4336.91|48
1645625520000|2022-02-23 14:12:00|4337.38|4336.78|4337.26|4336.66|4337.38|4336.78|4337.26|4336.66|29
1645625530000|2022-02-23 14:12:10|4337.51|4336.91|4337.51|4336.91|4337.51|4336.91|4337.51|4336.91|31
1645625540000|2022-02-23 14:12:20|4337.76|4337.16|4338.01|4337.41|4338.26|4337.66|4337.76|4337.16|79
1645625550000|2022-02-23 14:12:30|4337.76|4337.16|4337.76|4337.16|4337.76|4337.16|4337.76|4337.16|40
1645625560000|2022-02-23 14:12:40|4338.01|4337.41|4337.76|4337.16|4338.01|4337.41|4337.76|4337.16|71
1645625570000|2022-02-23 14:12:50|||||||||46
1645625580000|2022-02-23 14:13:00|4337.51|4336.91|4337.26|4336.66|4337.51|4336.91|4337.26|4336.66|61
1645625590000|2022-02-23 14:13:10|4337.51|4336.91|4337.76|4337.16|4337.76|4337.16|4337.51|4336.91|50
1645625600000|2022-02-23 14:13:20|4338.01|4337.41|4338.01|4337.41|4338.01|4337.41|4337.51|4336.91|59
1645625610000|2022-02-23 14:13:30|||||||||32
1645625620000|2022-02-23 14:13:40|4338.26|4337.66|4338.26|4337.66|4338.26|4337.66|4338.01|4337.41|44
1645625630000|2022-02-23 14:13:50|4338.51|4337.91|4338.51|4337.91|4338.51|4337.91|4338.51|4337.91|76
1645625640000|2022-02-23 14:14:00|4338.26|4337.66|4338.01|4337.41|4338.51|4337.91|4337.51|4336.91|220
1645625650000|2022-02-23 14:14:10|4337.76|4337.16|4337.26|4336.66|4337.76|4337.16|4337.26|4336.66|56
1645625660000|2022-02-23 14:14:20|4336.76|4336.16|4336.76|4336.16|4337.01|4336.41|4336.76|4336.16|131
1645625670000|2022-02-23 14:14:30|||||||||24
1645625680000|2022-02-23 14:14:40|4337.01|4336.41|4337.51|4336.91|4337.76|4337.16|4337.01|4336.41|107
1645625690000|2022-02-23 14:14:50|4337.76|4337.16|4338.01|4337.41|4338.01|4337.41|4337.76|4337.16|35
1645625700000|2022-02-23 14:15:00|4338.26|4337.66|4337.76|4337.16|4338.26|4337.66|4337.76|4337.16|71
1645625710000|2022-02-23 14:15:10|4337.88|4337.28|4338.51|4337.91|4338.51|4337.91|4337.76|4337.16|110
1645625720000|2022-02-23 14:15:20|4338.76|4338.16|4338.76|4338.16|4339.26|4338.66|4338.76|4338.16|128
1645625730000|2022-02-23 14:15:30|4339.01|4338.41|4339.26|4338.66|4339.26|4338.66|4338.76|4338.16|99
1645625740000|2022-02-23 14:15:40|4339.01|4338.41|4339.01|4338.41|4339.26|4338.66|4339.01|4338.41|118
1645625750000|2022-02-23 14:15:50|4338.76|4338.16|4339.01|4338.41|4339.26|4338.66|4338.76|4338.16|107
1645625760000|2022-02-23 14:16:00|4338.76|4338.16|4338.76|4338.16|4338.76|4338.16|4338.76|4338.16|12
1645625770000|2022-02-23 14:16:10|4338.51|4337.91|4338.26|4337.66|4338.51|4337.91|4338.26|4337.66|96
1645625780000|2022-02-23 14:16:20|4338.51|4337.91|4338.51|4337.91|4338.76|4338.16|4338.51|4337.91|58
1645625790000|2022-02-23 14:16:30|4338.63|4338.03|4339.26|4338.66|4339.26|4338.66|4338.51|4337.91|163
1645625800000|2022-02-23 14:16:40|4338.76|4338.16|4338.76|4338.16|4338.76|4338.16|4338.76|4338.16|185
1645625810000|2022-02-23 14:16:50|4339.01|4338.41|4339.51|4338.91|4339.51|4338.91|4339.01|4338.41|64
1645625820000|2022-02-23 14:17:00|4339.26|4338.66|4339.76|4339.16|4339.76|4339.16|4339.26|4338.66|194
1645625830000|2022-02-23 14:17:10|4339.51|4338.91|4339.51|4338.91|4339.51|4338.91|4339.51|4338.91|34
1645625840000|2022-02-23 14:17:20|4339.76|4339.16|4339.76|4339.16|4339.76|4339.16|4339.51|4338.91|48
1645625850000|2022-02-23 14:17:30|4339.51|4338.91|4339.01|4338.41|4339.51|4338.91|4339.01|4338.41|83
1645625860000|2022-02-23 14:17:40|4339.26|4338.66|4339.26|4338.66|4339.26|4338.66|4339.26|4338.66|23
1645625870000|2022-02-23 14:17:50|4339.01|4338.41|4339.51|4338.91|4339.51|4338.91|4338.76|4338.16|66
1645625880000|2022-02-23 14:18:00|4339.26|4338.66|4339.26|4338.66|4339.26|4338.66|4339.26|4338.66|34
1645625890000|2022-02-23 14:18:10|4339.51|4338.91|4340.51|4339.91|4340.51|4339.91|4339.51|4338.91|223
1645625900000|2022-02-23 14:18:20|4340.26|4339.66|4341.26|4340.66|4341.26|4340.66|4340.26|4339.66|323
1645625910000|2022-02-23 14:18:30|4341.01|4340.41|4341.01|4340.41|4341.01|4340.41|4341.01|4340.41|112
1645625920000|2022-02-23 14:18:40|4341.26|4340.66|4341.26|4340.66|4341.26|4340.66|4341.26|4340.66|111
1645625930000|2022-02-23 14:18:50|4341.51|4340.91|4341.26|4340.66|4341.51|4340.91|4341.26|4340.66|59
1645625940000|2022-02-23 14:19:00|4341.01|4340.41|4340.76|4340.16|4341.01|4340.41|4340.51|4339.91|144
1645625950000|2022-02-23 14:19:10|4340.51|4339.91|4340.51|4339.91|4340.51|4339.91|4340.13|4339.53|112
1645625960000|2022-02-23 14:19:20|4340.26|4339.66|4340.26|4339.66|4340.26|4339.66|4340.26|4339.66|56
1645625970000|2022-02-23 14:19:30|4340.13|4339.53|4339.01|4338.41|4340.13|4339.53|4338.76|4338.16|225
1645625980000|2022-02-23 14:19:40|4338.76|4338.16|4337.76|4337.16|4338.76|4338.16|4337.76|4337.16|292
1645625990000|2022-02-23 14:19:50|4338.01|4337.41|4337.76|4337.16|4338.26|4337.66|4337.76|4337.16|151
1645626000000|2022-02-23 14:20:00|4338.01|4337.41|4337.26|4336.66|4338.01|4337.41|4337.26|4336.66|171
1645626010000|2022-02-23 14:20:10|4337.51|4336.91|4336.76|4336.16|4337.51|4336.91|4336.76|4336.16|205
1645626020000|2022-02-23 14:20:20|4336.51|4335.91|4336.51|4335.91|4336.51|4335.91|4336.01|4335.41|247
1645626030000|2022-02-23 14:20:30|4336.38|4335.78|4336.51|4335.91|4336.51|4335.91|4336.26|4335.66|133
1645626040000|2022-02-23 14:20:40|4336.63|4336.03|4337.26|4336.66|4337.26|4336.66|4336.51|4335.91|83
1645626050000|2022-02-23 14:20:50|4337.01|4336.41|4337.26|4336.66|4337.26|4336.66|4337.01|4336.41|85
1645626060000|2022-02-23 14:21:00|4337.01|4336.41|4337.01|4336.41|4337.26|4336.66|4337.01|4336.41|48
1645626070000|2022-02-23 14:21:10|4336.76|4336.16|4336.76|4336.16|4337.01|4336.41|4336.51|4335.91|67
1645626080000|2022-02-23 14:21:20|4337.01|4336.41|4337.51|4336.91|4337.51|4336.91|4337.01|4336.41|38
1645626090000|2022-02-23 14:21:30|4337.26|4336.66|4337.51|4336.91|4337.51|4336.91|4337.26|4336.66|27
1645626100000|2022-02-23 14:21:40|4337.76|4337.16|4337.76|4337.16|4338.01|4337.41|4337.51|4336.91|40
1645626110000|2022-02-23 14:21:50|4337.51|4336.91|4337.51|4336.91|4337.76|4337.16|4337.51|4336.91|46
1645626120000|2022-02-23 14:22:00|4337.76|4337.16|4338.26|4337.66|4338.26|4337.66|4337.76|4337.16|73
1645626130000|2022-02-23 14:22:10|4338.01|4337.41|4338.01|4337.41|4338.26|4337.66|4338.01|4337.41|36
1645626140000|2022-02-23 14:22:20|||||||||19
1645626150000|2022-02-23 14:22:30|4338.26|4337.66|4337.51|4336.91|4338.26|4337.66|4337.51|4336.91|113
1645626160000|2022-02-23 14:22:40|4337.76|4337.16|4338.51|4337.91|4338.51|4337.91|4337.76|4337.16|74
1645626170000|2022-02-23 14:22:50|4338.26|4337.66|4338.38|4337.78|4338.51|4337.91|4338.26|4337.66|33
1645626180000|2022-02-23 14:23:00|4338.51|4337.91|4338.01|4337.41|4338.51|4337.91|4338.01|4337.41|23
1645626190000|2022-02-23 14:23:10|4338.26|4337.66|4338.01|4337.41|4338.26|4337.66|4338.01|4337.41|38
1645626200000|2022-02-23 14:23:20|4338.26|4337.66|4338.76|4338.16|4338.76|4338.16|4338.26|4337.66|57
1645626210000|2022-02-23 14:23:30|4338.51|4337.91|4338.76|4338.16|4338.76|4338.16|4338.26|4337.66|47
1645626220000|2022-02-23 14:23:40|||||||||30
1645626230000|2022-02-23 14:23:50|4338.63|4338.03|4338.51|4337.91|4338.76|4338.16|4338.51|4337.91|17
1645626240000|2022-02-23 14:24:00|||||||||5
1645626250000|2022-02-23 14:24:10|4338.26|4337.66|4338.76|4338.16|4339.01|4338.41|4338.26|4337.66|83
1645626260000|2022-02-23 14:24:20|4339.01|4338.41|4339.26|4338.66|4339.26|4338.66|4339.01|4338.41|42
1645626270000|2022-02-23 14:24:30|4339.01|4338.41|4338.88|4338.28|4339.01|4338.41|4338.76|4338.16|83
1645626280000|2022-02-23 14:24:40|4339.01|4338.41|4339.51|4338.91|4339.51|4338.91|4338.88|4338.28|52
1645626290000|2022-02-23 14:24:50|4339.26|4338.66|4339.26|4338.66|4339.51|4338.91|4339.26|4338.66|86
1645626300000|2022-02-23 14:25:00|4339.13|4338.53|4338.76|4338.16|4339.26|4338.66|4338.76|4338.16|122
1645626310000|2022-02-23 14:25:10|4338.51|4337.91|4338.88|4338.28|4338.88|4338.28|4338.01|4337.41|264
1645626320000|2022-02-23 14:25:20|4339.01|4338.41|4338.76|4338.16|4339.01|4338.41|4338.76|4338.16|47
1645626330000|2022-02-23 14:25:30|4338.51|4337.91|4338.76|4338.16|4338.76|4338.16|4338.51|4337.91|54
1645626340000|2022-02-23 14:25:40|4338.63|4338.03|4338.63|4338.03|4338.76|4338.16|4338.51|4337.91|83
1645626350000|2022-02-23 14:25:50|4338.76|4338.16|4337.51|4336.91|4338.76|4338.16|4337.26|4336.66|233
1645626360000|2022-02-23 14:26:00|4337.88|4337.28|4336.51|4335.91|4337.88|4337.28|4336.26|4335.66|273
1645626370000|2022-02-23 14:26:10|4336.76|4336.16|4336.51|4335.91|4336.76|4336.16|4336.26|4335.66|127
1645626380000|2022-02-23 14:26:20|4336.26|4335.66|4336.26|4335.66|4336.26|4335.66|4336.01|4335.41|83
1645626390000|2022-02-23 14:26:30|4336.51|4335.91|4336.01|4335.41|4336.51|4335.91|4336.01|4335.41|82
1645626400000|2022-02-23 14:26:40|||||||||48
1645626410000|2022-02-23 14:26:50|4336.13|4335.53|4336.26|4335.66|4336.51|4335.91|4336.01|4335.41|89
1645626420000|2022-02-23 14:27:00|4336.01|4335.41|4335.76|4335.16|4336.01|4335.41|4335.76|4335.16|72
1645626430000|2022-02-23 14:27:10|4335.51|4334.91|4336.01|4335.41|4336.01|4335.41|4335.51|4334.91|85
1645626440000|2022-02-23 14:27:20|4336.51|4335.91|4336.26|4335.66|4336.76|4336.16|4336.26|4335.66|97
1645626450000|2022-02-23 14:27:30|4336.01|4335.41|4337.01|4336.41|4337.01|4336.41|4336.01|4335.41|111
1645626460000|2022-02-23 14:27:40|4336.76|4336.16|4336.51|4335.91|4336.76|4336.16|4336.51|4335.91|156
1645626470000|2022-02-23 14:27:50|4336.26|4335.66|4335.51|4334.91|4336.51|4335.91|4335.51|4334.91|199
1645626480000|2022-02-23 14:28:00|4335.38|4334.78|4335.01|4334.41|4335.38|4334.78|4334.76|4334.16|450
1645626490000|2022-02-23 14:28:10|4335.38|4334.78|4335.51|4334.91|4335.51|4334.91|4335.01|4334.41|173
1645626500000|2022-02-23 14:28:20|4335.76|4335.16|4335.26|4334.66|4335.76|4335.16|4335.26|4334.66|231
1645626510000|2022-02-23 14:28:30|4335.38|4334.78|4335.51|4334.91|4335.51|4334.91|4334.76|4334.16|145
1645626520000|2022-02-23 14:28:40|4335.76|4335.16|4335.26|4334.66|4335.76|4335.16|4334.76|4334.16|178
1645626530000|2022-02-23 14:28:50|4335.51|4334.91|4335.26|4334.66|4335.63|4335.03|4335.01|4334.41|162
1645626540000|2022-02-23 14:29:00|4335.01|4334.41|4335.01|4334.41|4335.51|4334.91|4334.76|4334.16|143
1645626550000|2022-02-23 14:29:10|4335.26|4334.66|4334.51|4333.91|4335.51|4334.91|4334.51|4333.91|375
1645626560000|2022-02-23 14:29:20|4334.76|4334.16|4334.76|4334.16|4334.76|4334.16|4334.26|4333.66|217
1645626570000|2022-02-23 14:29:30|4334.88|4334.28|4334.76|4334.16|4335.51|4334.91|4334.51|4333.91|321
1645626580000|2022-02-23 14:29:40|4334.51|4333.91|4334.76|4334.16|4334.76|4334.16|4334.26|4333.66|295
1645626590000|2022-02-23 14:29:50|4334.51|4333.91|4335.51|4334.91|4335.51|4334.91|4334.26|4333.66|490
1645626600000|2022-02-23 14:30:00|4335.41|4335.01|4335.16|4334.76|4336.41|4336.01|4334.16|4333.76|3622
1645626610000|2022-02-23 14:30:10|4334.91|4334.51|4336.66|4336.26|4336.66|4336.26|4334.91|4334.51|1809
1645626620000|2022-02-23 14:30:20|4336.41|4336.01|4336.66|4336.26|4337.41|4337.01|4336.41|4336.01|978
1645626630000|2022-02-23 14:30:30|4336.91|4336.51|4335.91|4335.51|4337.66|4337.26|4335.91|4335.51|936
1645626640000|2022-02-23 14:30:40|4335.78|4335.38|4336.41|4336.01|4336.66|4336.26|4335.41|4335.01|858
1645626650000|2022-02-23 14:30:50|4336.66|4336.26|4336.16|4335.76|4338.41|4338.01|4335.91|4335.51|1036
1645626660000|2022-02-23 14:31:00|4335.66|4335.26|4337.16|4336.76|4337.41|4337.01|4334.91|4334.51|1283
1645626670000|2022-02-23 14:31:10|4336.91|4336.51|4338.28|4337.88|4338.41|4338.01|4336.91|4336.51|905
1645626680000|2022-02-23 14:31:20|4337.91|4337.51|4334.41|4334.01|4337.91|4337.51|4334.41|4334.01|932
1645626690000|2022-02-23 14:31:30|4334.16|4333.76|4335.66|4335.26|4335.91|4335.51|4334.16|4333.76|1358
1645626700000|2022-02-23 14:31:40|4334.91|4334.51|4335.16|4334.76|4336.66|4336.26|4334.91|4334.51|798
1645626710000|2022-02-23 14:31:50|4334.91|4334.51|4334.91|4334.51|4335.41|4335.01|4334.41|4334.01|540
1645626720000|2022-02-23 14:32:00|4335.41|4335.01|4332.91|4332.51|4335.41|4335.01|4331.91|4331.51|1276
1645626730000|2022-02-23 14:32:10|4332.66|4332.26|4333.91|4333.51|4333.91|4333.51|4332.53|4332.13|738
1645626740000|2022-02-23 14:32:20|4334.16|4333.76|4334.41|4334.01|4335.03|4334.63|4334.16|4333.76|438
1645626750000|2022-02-23 14:32:30|4334.16|4333.76|4337.41|4337.01|4337.41|4337.01|4334.16|4333.76|861
1645626760000|2022-02-23 14:32:40|4337.66|4337.26|4336.16|4335.76|4337.66|4337.26|4335.66|4335.26|884
1645626770000|2022-02-23 14:32:50|4336.03|4335.63|4336.16|4335.76|4337.16|4336.76|4335.91|4335.51|732
1645626780000|2022-02-23 14:33:00|4336.66|4336.26|4338.41|4338.01|4339.03|4338.63|4336.66|4336.26|868
1645626790000|2022-02-23 14:33:10|4338.66|4338.26|4339.41|4339.01|4339.91|4339.51|4338.66|4338.26|964
1645626800000|2022-02-23 14:33:20|4339.66|4339.26|4338.41|4338.01|4339.91|4339.51|4337.41|4337.01|982
1645626810000|2022-02-23 14:33:30|4338.66|4338.26|4340.16|4339.76|4340.41|4340.01|4338.41|4338.01|1141
1645626820000|2022-02-23 14:33:40|4339.91|4339.51|4339.16|4338.76|4340.41|4340.01|4338.66|4338.26|1095
1645626830000|2022-02-23 14:33:50|4339.66|4339.26|4340.16|4339.76|4340.53|4340.13|4339.66|4339.26|1353
1645626840000|2022-02-23 14:34:00|4340.41|4340.01|4339.91|4339.51|4340.66|4340.26|4339.16|4338.76|1537
1645626850000|2022-02-23 14:34:10|4340.16|4339.76|4339.16|4338.76|4340.16|4339.76|4338.41|4338.01|927
1645626860000|2022-02-23 14:34:20|4339.41|4339.01|4338.41|4338.01|4339.66|4339.26|4338.16|4337.76|598
1645626870000|2022-02-23 14:34:30|4338.16|4337.76|4338.16|4337.76|4339.16|4338.76|4337.91|4337.51|729
1645626880000|2022-02-23 14:34:40|4337.91|4337.51|4339.41|4339.01|4339.66|4339.26|4337.66|4337.26|535
1645626890000|2022-02-23 14:34:50|4339.53|4339.13|4338.66|4338.26|4339.53|4339.13|4338.16|4337.76|627
1645626900000|2022-02-23 14:35:00|4338.16|4337.76|4338.16|4337.76|4339.41|4339.01|4337.66|4337.26|1470
1645626910000|2022-02-23 14:35:10|4337.66|4337.26|4333.16|4332.76|4337.66|4337.26|4333.16|4332.76|1645
1645626920000|2022-02-23 14:35:20|4333.41|4333.01|4335.16|4334.76|4335.66|4335.26|4332.66|4332.26|1140
1645626930000|2022-02-23 14:35:30|4335.41|4335.01|4334.41|4334.01|4335.41|4335.01|4333.91|4333.51|863
1645626940000|2022-02-23 14:35:40|4334.16|4333.76|4330.91|4330.51|4334.91|4334.51|4330.91|4330.51|1903
1645626950000|2022-02-23 14:35:50|4330.41|4330.01|4328.66|4328.26|4330.91|4330.51|4328.66|4328.26|2117
1645626960000|2022-02-23 14:36:00|4328.91|4328.51|4330.16|4329.76|4330.41|4330.01|4328.66|4328.26|1256
1645626970000|2022-02-23 14:36:10|4330.91|4330.51|4330.16|4329.76|4331.53|4331.13|4329.91|4329.51|641
1645626980000|2022-02-23 14:36:20|4330.91|4330.51|4330.66|4330.26|4331.03|4330.63|4329.16|4328.76|624
1645626990000|2022-02-23 14:36:30|4330.78|4330.38|4331.41|4331.01|4331.41|4331.01|4330.41|4330.01|616
1645627000000|2022-02-23 14:36:40|4331.16|4330.76|4331.16|4330.76|4333.41|4333.01|4331.16|4330.76|1543
1645627010000|2022-02-23 14:36:50|4330.66|4330.26|4331.41|4331.01|4331.41|4331.01|4330.16|4329.76|1129
1645627020000|2022-02-23 14:37:00|4331.91|4331.51|4331.16|4330.76|4332.16|4331.76|4330.91|4330.51|608
1645627030000|2022-02-23 14:37:10|4331.53|4331.13|4331.66|4331.26|4332.66|4332.26|4330.91|4330.51|462
1645627040000|2022-02-23 14:37:20|4332.16|4331.76|4333.41|4333.01|4333.41|4333.01|4332.16|4331.76|717
1645627050000|2022-02-23 14:37:30|4332.91|4332.51|4333.16|4332.76|4333.41|4333.01|4332.66|4332.26|773
1645627060000|2022-02-23 14:37:40|4333.41|4333.01|4332.16|4331.76|4333.41|4333.01|4332.16|4331.76|1024
1645627070000|2022-02-23 14:37:50|4332.41|4332.01|4331.66|4331.26|4332.91|4332.51|4331.16|4330.76|579
1645627080000|2022-02-23 14:38:00|4332.16|4331.76|4334.91|4334.51|4335.41|4335.01|4332.16|4331.76|1318
1645627090000|2022-02-23 14:38:10|4335.41|4335.01|4333.16|4332.76|4335.41|4335.01|4333.16|4332.76|611
1645627100000|2022-02-23 14:38:20|4333.66|4333.26|4332.91|4332.51|4333.91|4333.51|4332.66|4332.26|374
1645627110000|2022-02-23 14:38:30|4332.66|4332.26|4332.91|4332.51|4333.16|4332.76|4332.16|4331.76|388
1645627120000|2022-02-23 14:38:40|4332.41|4332.01|4332.66|4332.26|4332.91|4332.51|4331.91|4331.51|356
1645627130000|2022-02-23 14:38:50|4332.53|4332.13|4332.91|4332.51|4333.41|4333.01|4332.41|4332.01|367
1645627140000|2022-02-23 14:39:00|4333.41|4333.01|4335.41|4335.01|4335.66|4335.26|4333.28|4332.88|767
1645627150000|2022-02-23 14:39:10|4335.16|4334.76|4338.53|4338.13|4338.53|4338.13|4335.16|4334.76|1161
1645627160000|2022-02-23 14:39:20|4338.28|4337.88|4340.16|4339.76|4340.16|4339.76|4337.91|4337.51|1235
1645627170000|2022-02-23 14:39:30|4340.41|4340.01|4338.41|4338.01|4340.66|4340.26|4338.41|4338.01|875
1645627180000|2022-02-23 14:39:40|4338.28|4337.88|4337.91|4337.51|4338.91|4338.51|4337.16|4336.76|638
1645627190000|2022-02-23 14:39:50|4337.66|4337.26|4337.91|4337.51|4338.41|4338.01|4337.16|4336.76|1336
1645627200000|2022-02-23 14:40:00|4338.16|4337.76|4339.16|4338.76|4339.16|4338.76|4337.41|4337.01|896
1645627210000|2022-02-23 14:40:10|4339.41|4339.01|4336.41|4336.01|4340.41|4340.01|4336.41|4336.01|2211
1645627220000|2022-02-23 14:40:20|4336.66|4336.26|4336.41|4336.01|4336.91|4336.51|4335.66|4335.26|1029
1645627230000|2022-02-23 14:40:30|4335.91|4335.51|4335.41|4335.01|4336.03|4335.63|4335.16|4334.76|702
1645627240000|2022-02-23 14:40:40|4335.66|4335.26|4336.66|4336.26|4336.66|4336.26|4335.41|4335.01|398
1645627250000|2022-02-23 14:40:50|4336.41|4336.01|4337.91|4337.51|4337.91|4337.51|4336.41|4336.01|525
1645627260000|2022-02-23 14:41:00|4337.66|4337.26|4338.41|4338.01|4338.41|4338.01|4336.91|4336.51|678
1645627270000|2022-02-23 14:41:10|4337.91|4337.51|4337.16|4336.76|4338.91|4338.51|4336.41|4336.01|850
1645627280000|2022-02-23 14:41:20|4337.28|4336.88|4330.91|4330.51|4337.28|4336.88|4330.66|4330.26|1515
1645627290000|2022-02-23 14:41:30|4330.53|4330.13|4332.41|4332.01|4332.91|4332.51|4330.41|4330.01|912
1645627300000|2022-02-23 14:41:40|4332.66|4332.26|4332.16|4331.76|4333.41|4333.01|4332.16|4331.76|630
1645627310000|2022-02-23 14:41:50|4332.41|4332.01|4331.66|4331.26|4332.66|4332.26|4330.16|4329.76|1070
1645627320000|2022-02-23 14:42:00|4331.41|4331.01|4330.41|4330.01|4331.91|4331.51|4329.66|4329.26|604
1645627330000|2022-02-23 14:42:10|4330.53|4330.13|4332.16|4331.76|4332.91|4332.51|4330.53|4330.13|770
1645627340000|2022-02-23 14:42:20|4332.41|4332.01|4331.66|4331.26|4332.66|4332.26|4331.16|4330.76|317
1645627350000|2022-02-23 14:42:30|4331.91|4331.51|4331.78|4331.38|4332.91|4332.51|4331.66|4331.26|667
1645627360000|2022-02-23 14:42:40|4331.41|4331.01|4332.66|4332.26|4332.78|4332.38|4330.91|4330.51|385
1645627370000|2022-02-23 14:42:50|4332.91|4332.51|4332.41|4332.01|4332.91|4332.51|4332.41|4332.01|428
1645627380000|2022-02-23 14:43:00|4332.91|4332.51|4332.41|4332.01|4332.91|4332.51|4331.66|4331.26|611
1645627390000|2022-02-23 14:43:10|4332.16|4331.76|4331.91|4331.51|4332.91|4332.51|4331.91|4331.51|552
1645627400000|2022-02-23 14:43:20|4332.16|4331.76|4331.66|4331.26|4332.91|4332.51|4331.66|4331.26|600
1645627410000|2022-02-23 14:43:30|4331.41|4331.01|4332.41|4332.01|4332.91|4332.51|4331.41|4331.01|308
1645627420000|2022-02-23 14:43:40|4332.16|4331.76|4332.66|4332.26|4332.66|4332.26|4330.91|4330.51|398
1645627430000|2022-02-23 14:43:50|4332.41|4332.01|4332.16|4331.76|4332.66|4332.26|4331.91|4331.51|247
1645627440000|2022-02-23 14:44:00|4332.41|4332.01|4332.16|4331.76|4332.91|4332.51|4332.16|4331.76|575
1645627450000|2022-02-23 14:44:10|4332.41|4332.01|4331.16|4330.76|4332.91|4332.51|4331.16|4330.76|445
1645627460000|2022-02-23 14:44:20|4330.91|4330.51|4331.66|4331.26|4332.16|4331.76|4330.53|4330.13|641
1645627470000|2022-02-23 14:44:30|4331.91|4331.51|4329.66|4329.26|4332.16|4331.76|4329.66|4329.26|517
1645627480000|2022-02-23 14:44:40|4330.16|4329.76|4329.41|4329.01|4330.16|4329.76|4329.41|4329.01|839
1645627490000|2022-02-23 14:44:50|4329.53|4329.13|4330.91|4330.51|4331.16|4330.76|4328.91|4328.51|1071
1645627500000|2022-02-23 14:45:00|4331.16|4330.76|4333.91|4333.51|4334.41|4334.01|4331.16|4330.76|2174
1645627510000|2022-02-23 14:45:10|4334.16|4333.76|4335.41|4335.01|4335.41|4335.01|4332.66|4332.26|1116
1645627520000|2022-02-23 14:45:20|4335.66|4335.26|4334.41|4334.01|4335.66|4335.26|4334.16|4333.76|997
1645627530000|2022-02-23 14:45:30|4334.66|4334.26|4334.66|4334.26|4335.41|4335.01|4333.91|4333.51|434
1645627540000|2022-02-23 14:45:40|4334.41|4334.01|4334.66|4334.26|4335.16|4334.76|4333.41|4333.01|553
1645627550000|2022-02-23 14:45:50|4334.41|4334.01|4336.16|4335.76|4337.41|4337.01|4334.41|4334.01|733
1645627560000|2022-02-23 14:46:00|4336.41|4336.01|4337.78|4337.38|4337.78|4337.38|4336.41|4336.01|805
1645627570000|2022-02-23 14:46:10|4337.91|4337.51|4338.91|4338.51|4339.16|4338.76|4337.91|4337.51|832
1645627580000|2022-02-23 14:46:20|4339.03|4338.63|4338.16|4337.76|4339.41|4339.01|4337.66|4337.26|779
1645627590000|2022-02-23 14:46:30|4338.41|4338.01|4338.41|4338.01|4338.91|4338.51|4337.41|4337.01|503
1645627600000|2022-02-23 14:46:40|4338.16|4337.76|4337.66|4337.26|4338.41|4338.01|4337.16|4336.76|595
1645627610000|2022-02-23 14:46:50|4337.41|4337.01|4335.16|4334.76|4337.41|4337.01|4334.28|4333.88|1433
1645627620000|2022-02-23 14:47:00|4335.66|4335.26|4332.16|4331.76|4335.66|4335.26|4332.16|4331.76|2106
1645627630000|2022-02-23 14:47:10|4332.41|4332.01|4333.91|4333.51|4333.91|4333.51|4332.41|4332.01|1348
1645627640000|2022-02-23 14:47:20|4334.66|4334.26|4334.16|4333.76|4334.91|4334.51|4333.41|4333.01|929
1645627650000|2022-02-23 14:47:30|4333.91|4333.51|4333.41|4333.01|4333.91|4333.51|4332.41|4332.01|482
1645627660000|2022-02-23 14:47:40|4333.66|4333.26|4334.41|4334.01|4335.16|4334.76|4333.66|4333.26|787
1645627670000|2022-02-23 14:47:50|4334.66|4334.26|4332.91|4332.51|4334.66|4334.26|4332.41|4332.01|435
1645627680000|2022-02-23 14:48:00|4333.16|4332.76|4334.16|4333.76|4334.91|4334.51|4332.91|4332.51|797
1645627690000|2022-02-23 14:48:10|4334.41|4334.01|4333.66|4333.26|4335.41|4335.01|4333.66|4333.26|407
1645627700000|2022-02-23 14:48:20|4333.91|4333.51|4333.91|4333.51|4334.66|4334.26|4333.66|4333.26|356
1645627710000|2022-02-23 14:48:30|4333.66|4333.26|4334.66|4334.26|4335.41|4335.01|4333.66|4333.26|508
1645627720000|2022-02-23 14:48:40|4334.91|4334.51|4335.91|4335.51|4336.16|4335.76|4334.41|4334.01|572
1645627730000|2022-02-23 14:48:50|4336.28|4335.88|4335.91|4335.51|4336.41|4336.01|4335.66|4335.26|420
1645627740000|2022-02-23 14:49:00|4335.66|4335.26|4336.53|4336.13|4337.41|4337.01|4335.66|4335.26|774
1645627750000|2022-02-23 14:49:10|4336.41|4336.01|4333.91|4333.51|4337.16|4336.76|4333.41|4333.01|1004
1645627760000|2022-02-23 14:49:20|4333.66|4333.26|4333.41|4333.01|4333.91|4333.51|4332.91|4332.51|781
1645627770000|2022-02-23 14:49:30|4333.66|4333.26|4332.91|4332.51|4333.91|4333.51|4332.16|4331.76|648
1645627780000|2022-02-23 14:49:40|4333.16|4332.76|4332.66|4332.26|4333.16|4332.76|4331.91|4331.51|685
1645627790000|2022-02-23 14:49:50|4332.91|4332.51|4332.91|4332.51|4333.16|4332.76|4332.41|4332.01|584
1645627800000|2022-02-23 14:50:00|4333.41|4333.01|4331.91|4331.51|4333.66|4333.26|4331.66|4331.26|1196
1645627810000|2022-02-23 14:50:10|4331.16|4330.76|4327.91|4327.51|4331.41|4331.01|4327.91|4327.51|2004
1645627820000|2022-02-23 14:50:20|4327.66|4327.26|4329.91|4329.51|4329.91|4329.51|4327.66|4327.26|1193
1645627830000|2022-02-23 14:50:30|4329.41|4329.01|4327.91|4327.51|4329.91|4329.51|4327.91|4327.51|810
1645627840000|2022-02-23 14:50:40|4327.66|4327.26|4324.66|4324.26|4327.66|4327.26|4324.66|4324.26|2367
1645627850000|2022-02-23 14:50:50|4324.91|4324.51|4324.91|4324.51|4325.41|4325.01|4324.16|4323.76|1876
1645627860000|2022-02-23 14:51:00|4325.16|4324.76|4326.16|4325.76|4326.16|4325.76|4324.91|4324.51|1007
1645627870000|2022-02-23 14:51:10|4325.91|4325.51|4326.16|4325.76|4326.16|4325.76|4324.91|4324.51|754
1645627880000|2022-02-23 14:51:20|4326.41|4326.01|4327.41|4327.01|4328.16|4327.76|4325.91|4325.51|880
1645627890000|2022-02-23 14:51:30|4327.28|4326.88|4324.91|4324.51|4328.41|4328.01|4324.66|4324.26|2357
1645627900000|2022-02-23 14:51:40|4325.16|4324.76|4325.16|4324.76|4326.91|4326.51|4325.16|4324.76|754
1645627910000|2022-02-23 14:51:50|4325.66|4325.26|4324.66|4324.26|4325.91|4325.51|4324.41|4324.01|710
1645627920000|2022-02-23 14:52:00|4324.91|4324.51|4324.91|4324.51|4325.41|4325.01|4323.66|4323.26|802
1645627930000|2022-02-23 14:52:10|4325.16|4324.76|4325.91|4325.51|4326.16|4325.76|4324.41|4324.01|816
1645627940000|2022-02-23 14:52:20|4325.66|4325.26|4324.66|4324.26|4326.16|4325.76|4324.41|4324.01|544
1645627950000|2022-02-23 14:52:30|4324.41|4324.01|4325.91|4325.51|4326.16|4325.76|4324.16|4323.76|546
1645627960000|2022-02-23 14:52:40|4326.03|4325.63|4325.16|4324.76|4326.16|4325.76|4325.16|4324.76|364
1645627970000|2022-02-23 14:52:50|4325.28|4324.88|4324.41|4324.01|4325.91|4325.51|4324.41|4324.01|686
1645627980000|2022-02-23 14:53:00|4324.16|4323.76|4325.16|4324.76|4325.16|4324.76|4323.66|4323.26|779
1645627990000|2022-02-23 14:53:10|4325.03|4324.63|4325.91|4325.51|4326.41|4326.01|4324.91|4324.51|532
1645628000000|2022-02-23 14:53:20|4325.78|4325.38|4322.41|4322.01|4325.91|4325.51|4322.41|4322.01|1969
1645628010000|2022-02-23 14:53:30|4322.16|4321.76|4322.91|4322.51|4323.16|4322.76|4322.16|4321.76|1581
1645628020000|2022-02-23 14:53:40|4323.41|4323.01|4324.16|4323.76|4324.41|4324.01|4322.91|4322.51|607
1645628030000|2022-02-23 14:53:50|4323.91|4323.51|4324.53|4324.13|4324.66|4324.26|4323.41|4323.01|420
1645628040000|2022-02-23 14:54:00|4324.16|4323.76|4323.66|4323.26|4324.16|4323.76|4322.41|4322.01|888
1645628050000|2022-02-23 14:54:10|4323.41|4323.01|4322.41|4322.01|4323.41|4323.01|4321.91|4321.51|741
1645628060000|2022-02-23 14:54:20|4322.66|4322.26|4322.28|4321.88|4322.66|4322.26|4321.66|4321.26|557
1645628070000|2022-02-23 14:54:30|4322.41|4322.01|4321.16|4320.76|4322.41|4322.01|4320.16|4319.76|1338
1645628080000|2022-02-23 14:54:40|4321.41|4321.01|4320.41|4320.01|4321.66|4321.26|4320.41|4320.01|1059
1645628090000|2022-02-23 14:54:50|4320.16|4319.76|4318.91|4318.51|4320.66|4320.26|4318.66|4318.26|1301
1645628100000|2022-02-23 14:55:00|4319.16|4318.76|4319.16|4318.76|4320.91|4320.51|4318.91|4318.51|2159
1645628110000|2022-02-23 14:55:10|4318.91|4318.51|4319.91|4319.51|4320.16|4319.76|4318.91|4318.51|986
1645628120000|2022-02-23 14:55:20|4320.16|4319.76|4319.91|4319.51|4320.91|4320.51|4319.91|4319.51|576
1645628130000|2022-02-23 14:55:30|4320.16|4319.76|4320.16|4319.76|4320.91|4320.51|4319.91|4319.51|799
1645628140000|2022-02-23 14:55:40|4320.41|4320.01|4320.66|4320.26|4320.66|4320.26|4319.78|4319.38|425
1645628150000|2022-02-23 14:55:50|4320.41|4320.01|4320.91|4320.51|4321.41|4321.01|4320.16|4319.76|766
1645628160000|2022-02-23 14:56:00|4320.41|4320.01|4321.66|4321.26|4322.41|4322.01|4320.16|4319.76|683
1645628170000|2022-02-23 14:56:10|4321.91|4321.51|4322.16|4321.76|4322.66|4322.26|4321.66|4321.26|729
1645628180000|2022-02-23 14:56:20|4322.41|4322.01|4323.66|4323.26|4323.66|4323.26|4322.41|4322.01|739
1645628190000|2022-02-23 14:56:30|4323.53|4323.13|4323.91|4323.51|4324.91|4324.51|4323.53|4323.13|1052
1645628200000|2022-02-23 14:56:40|4323.66|4323.26|4323.66|4323.26|4324.41|4324.01|4323.66|4323.26|685
1645628210000|2022-02-23 14:56:50|4323.41|4323.01|4323.66|4323.26|4324.16|4323.76|4323.16|4322.76|625
1645628220000|2022-02-23 14:57:00|4323.91|4323.51|4323.41|4323.01|4324.41|4324.01|4323.16|4322.76|795
1645628230000|2022-02-23 14:57:10|4323.28|4322.88|4322.66|4322.26|4323.66|4323.26|4321.66|4321.26|1601
1645628240000|2022-02-23 14:57:20|4322.41|4322.01|4322.53|4322.13|4322.91|4322.51|4322.16|4321.76|421
1645628250000|2022-02-23 14:57:30|4322.66|4322.26|4323.41|4323.01|4323.91|4323.51|4322.41|4322.01|527
1645628260000|2022-02-23 14:57:40|4323.66|4323.26|4324.41|4324.01|4324.66|4324.26|4323.66|4323.26|444
1645628270000|2022-02-23 14:57:50|4324.66|4324.26|4325.16|4324.76|4325.16|4324.76|4324.41|4324.01|482
1645628280000|2022-02-23 14:58:00|4325.41|4325.01|4325.41|4325.01|4325.91|4325.51|4324.66|4324.26|929
1645628290000|2022-02-23 14:58:10|4325.66|4325.26|4324.91|4324.51|4325.91|4325.51|4324.91|4324.51|585
1645628300000|2022-02-23 14:58:20|4324.66|4324.26|4324.41|4324.01|4324.91|4324.51|4324.41|4324.01|568
1645628310000|2022-02-23 14:58:30|4324.28|4323.88|4324.91|4324.51|4325.53|4325.13|4324.16|4323.76|493
1645628320000|2022-02-23 14:58:40|4324.66|4324.26|4324.41|4324.01|4325.41|4325.01|4324.16|4323.76|385
1645628330000|2022-02-23 14:58:50|4324.66|4324.26|4322.91|4322.51|4324.66|4324.26|4322.91|4322.51|521
1645628340000|2022-02-23 14:59:00|4322.66|4322.26|4321.41|4321.01|4322.91|4322.51|4320.91|4320.51|958
1645628350000|2022-02-23 14:59:10|4321.66|4321.26|4322.41|4322.01|4322.41|4322.01|4321.16|4320.76|470
1645628360000|2022-02-23 14:59:20|4322.16|4321.76|4320.16|4319.76|4322.16|4321.76|4320.16|4319.76|626
1645628370000|2022-02-23 14:59:30|4320.41|4320.01|4320.66|4320.26|4321.03|4320.63|4320.16|4319.76|585
1645628380000|2022-02-23 14:59:40|4320.78|4320.38|4320.16|4319.76|4321.66|4321.26|4319.91|4319.51|568
1645628390000|2022-02-23 14:59:50|4319.91|4319.51|4319.78|4319.38|4319.91|4319.51|4318.91|4318.51|765
1645628400000|2022-02-23 15:00:00|4319.41|4319.01|4317.66|4317.26|4319.66|4319.26|4317.66|4317.26|1821
1645628410000|2022-02-23 15:00:10|4317.41|4317.01|4314.16|4313.76|4318.41|4318.01|4314.16|4313.76|2836
1645628420000|2022-02-23 15:00:20|4313.91|4313.51|4314.66|4314.26|4314.66|4314.26|4313.16|4312.76|2564
1645628430000|2022-02-23 15:00:30|4314.91|4314.51|4315.41|4315.01|4315.91|4315.51|4314.66|4314.26|1394
1645628440000|2022-02-23 15:00:40|4315.16|4314.76|4313.16|4312.76|4315.16|4314.76|4312.16|4311.76|2766
1645628450000|2022-02-23 15:00:50|4313.41|4313.01|4313.66|4313.26|4314.16|4313.76|4312.91|4312.51|760
1645628460000|2022-02-23 15:01:00|4313.91|4313.51|4315.16|4314.76|4315.28|4314.88|4313.41|4313.01|1287
1645628470000|2022-02-23 15:01:10|4315.41|4315.01|4314.66|4314.26|4316.66|4316.26|4314.66|4314.26|1250
1645628480000|2022-02-23 15:01:20|4314.91|4314.51|4313.41|4313.01|4315.91|4315.51|4312.41|4312.01|2091
1645628490000|2022-02-23 15:01:30|4312.91|4312.51|4313.66|4313.26|4313.91|4313.51|4312.91|4312.51|687
1645628500000|2022-02-23 15:01:40|4313.41|4313.01|4314.16|4313.76|4314.16|4313.76|4312.91|4312.51|507
1645628510000|2022-02-23 15:01:50|4314.03|4313.63|4313.91|4313.51|4314.41|4314.01|4313.66|4313.26|479
1645628520000|2022-02-23 15:02:00|4313.66|4313.26|4310.66|4310.26|4313.66|4313.26|4310.66|4310.26|1180
1645628530000|2022-02-23 15:02:10|4310.41|4310.01|4309.91|4309.51|4310.91|4310.51|4309.66|4309.26|1428
1645628540000|2022-02-23 15:02:20|4310.16|4309.76|4310.66|4310.26|4311.16|4310.76|4309.91|4309.51|727
1645628550000|2022-02-23 15:02:30|4310.41|4310.01|4309.41|4309.01|4310.66|4310.26|4309.41|4309.01|743
1645628560000|2022-02-23 15:02:40|4308.66|4308.26|4308.91|4308.51|4309.91|4309.51|4308.28|4307.88|1588
1645628570000|2022-02-23 15:02:50|4309.66|4309.26|4310.66|4310.26|4311.66|4311.26|4309.66|4309.26|1577
1645628580000|2022-02-23 15:03:00|4310.41|4310.01|4310.41|4310.01|4310.91|4310.51|4309.66|4309.26|799
1645628590000|2022-02-23 15:03:10|4309.91|4309.51|4311.16|4310.76|4311.41|4311.01|4309.78|4309.38|559
1645628600000|2022-02-23 15:03:20|4310.91|4310.51|4310.91|4310.51|4311.16|4310.76|4310.16|4309.76|581
1645628610000|2022-02-23 15:03:30|4311.16|4310.76|4311.16|4310.76|4311.16|4310.76|4310.66|4310.26|384
1645628620000|2022-02-23 15:03:40|4311.41|4311.01|4313.16|4312.76|4313.16|4312.76|4311.41|4311.01|1085
1645628630000|2022-02-23 15:03:50|4313.28|4312.88|4313.91|4313.51|4314.16|4313.76|4313.16|4312.76|974
1645628640000|2022-02-23 15:04:00|4313.78|4313.38|4312.91|4312.51|4314.66|4314.26|4312.91|4312.51|1257
1645628650000|2022-02-23 15:04:10|4312.78|4312.38|4314.41|4314.01|4314.91|4314.51|4312.78|4312.38|730
1645628660000|2022-02-23 15:04:20|4314.66|4314.26|4314.41|4314.01|4315.16|4314.76|4313.41|4313.01|634
1645628670000|2022-02-23 15:04:30|4314.66|4314.26|4314.91|4314.51|4315.66|4315.26|4314.66|4314.26|842
1645628680000|2022-02-23 15:04:40|4315.16|4314.76|4314.91|4314.51|4315.16|4314.76|4314.16|4313.76|623
1645628690000|2022-02-23 15:04:50|4314.66|4314.26|4314.66|4314.26|4315.16|4314.76|4314.41|4314.01|327
1645628700000|2022-02-23 15:05:00|4314.91|4314.51|4312.66|4312.26|4315.16|4314.76|4312.16|4311.76|751
1645628710000|2022-02-23 15:05:10|4312.91|4312.51|4312.91|4312.51|4313.16|4312.76|4312.41|4312.01|618
1645628720000|2022-02-23 15:05:20|4312.66|4312.26|4312.03|4311.63|4312.91|4312.51|4311.91|4311.51|572
1645628730000|2022-02-23 15:05:30|4311.91|4311.51|4312.91|4312.51|4313.66|4313.26|4311.91|4311.51|604
1645628740000|2022-02-23 15:05:40|4313.16|4312.76|4312.16|4311.76|4313.16|4312.76|4311.41|4311.01|480
1645628750000|2022-02-23 15:05:50|4311.91|4311.51|4310.66|4310.26|4311.91|4311.51|4310.66|4310.26|658
1645628760000|2022-02-23 15:06:00|4310.91|4310.51|4312.41|4312.01|4312.66|4312.26|4310.41|4310.01|870
1645628770000|2022-02-23 15:06:10|4312.16|4311.76|4313.41|4313.01|4313.66|4313.26|4312.16|4311.76|506
1645628780000|2022-02-23 15:06:20|4313.66|4313.26|4312.28|4311.88|4314.28|4313.88|4311.91|4311.51|757
1645628790000|2022-02-23 15:06:30|4312.53|4312.13|4311.16|4310.76|4312.66|4312.26|4311.16|4310.76|835
1645628800000|2022-02-23 15:06:40|4311.28|4310.88|4312.66|4312.26|4312.66|4312.26|4311.16|4310.76|370
1645628810000|2022-02-23 15:06:50|4312.41|4312.01|4312.66|4312.26|4313.28|4312.88|4311.91|4311.51|692
1645628820000|2022-02-23 15:07:00|4312.91|4312.51|4312.91|4312.51|4313.66|4313.26|4312.41|4312.01|737
1645628830000|2022-02-23 15:07:10|4312.66|4312.26|4311.16|4310.76|4312.91|4312.51|4311.16|4310.76|428
1645628840000|2022-02-23 15:07:20|4310.91|4310.51|4309.66|4309.26|4310.91|4310.51|4309.16|4308.76|1320
1645628850000|2022-02-23 15:07:30|4309.91|4309.51|4310.91|4310.51|4310.91|4310.51|4309.41|4309.01|771
1645628860000|2022-02-23 15:07:40|4310.41|4310.01|4311.66|4311.26|4311.66|4311.26|4310.41|4310.01|532
1645628870000|2022-02-23 15:07:50|4311.53|4311.13|4310.16|4309.76|4311.53|4311.13|4309.91|4309.51|510
1645628880000|2022-02-23 15:08:00|4309.91|4309.51|4309.41|4309.01|4309.91|4309.51|4308.66|4308.26|1003
1645628890000|2022-02-23 15:08:10|4309.66|4309.26|4309.41|4309.01|4309.91|4309.51|4309.41|4309.01|495
1645628900000|2022-02-23 15:08:20|4308.91|4308.51|4306.41|4306.01|4308.91|4308.51|4306.41|4306.01|1816
1645628910000|2022-02-23 15:08:30|4306.66|4306.26|4306.66|4306.26|4307.16|4306.76|4305.91|4305.51|1335
1645628920000|2022-02-23 15:08:40|4306.53|4306.13|4305.91|4305.51|4306.66|4306.26|4305.41|4305.01|1323
1645628930000|2022-02-23 15:08:50|4305.66|4305.26|4306.16|4305.76|4306.16|4305.76|4305.16|4304.76|1062
1645628940000|2022-02-23 15:09:00|4306.41|4306.01|4306.41|4306.01|4306.91|4306.51|4306.16|4305.76|1025
1645628950000|2022-02-23 15:09:10|4306.16|4305.76|4305.16|4304.76|4306.16|4305.76|4305.16|4304.76|982
1645628960000|2022-02-23 15:09:20|4303.41|4303.01|4304.41|4304.01|4304.66|4304.26|4302.66|4302.26|2501
1645628970000|2022-02-23 15:09:30|4304.66|4304.26|4305.16|4304.76|4306.66|4306.26|4304.41|4304.01|1317
1645628980000|2022-02-23 15:09:40|4304.91|4304.51|4306.66|4306.26|4306.66|4306.26|4304.91|4304.51|977
1645628990000|2022-02-23 15:09:50|4306.91|4306.51|4305.66|4305.26|4306.91|4306.51|4305.66|4305.26|683
1645629000000|2022-02-23 15:10:00|4306.16|4305.76|4307.16|4306.76|4307.41|4307.01|4304.41|4304.01|1228
1645629010000|2022-02-23 15:10:10|4307.41|4307.01|4307.66|4307.26|4308.41|4308.01|4306.91|4306.51|893
1645629020000|2022-02-23 15:10:20|4307.91|4307.51|4307.41|4307.01|4308.16|4307.76|4306.91|4306.51|590
1645629030000|2022-02-23 15:10:30|4307.16|4306.76|4307.16|4306.76|4308.16|4307.76|4306.91|4306.51|469
1645629040000|2022-02-23 15:10:40|4307.03|4306.63|4306.53|4306.13|4307.41|4307.01|4305.66|4305.26|734
1645629050000|2022-02-23 15:10:50|4306.41|4306.01|4306.16|4305.76|4307.16|4306.76|4305.91|4305.51|553
1645629060000|2022-02-23 15:11:00|4306.41|4306.01|4305.41|4305.01|4306.41|4306.01|4305.16|4304.76|666
1645629070000|2022-02-23 15:11:10|4305.66|4305.26|4304.66|4304.26|4305.91|4305.51|4304.41|4304.01|566
1645629080000|2022-02-23 15:11:20|4304.91|4304.51|4306.16|4305.76|4306.66|4306.26|4304.78|4304.38|503
1645629090000|2022-02-23 15:11:30|4306.28|4305.88|4306.16|4305.76|4306.91|4306.51|4305.66|4305.26|639
1645629100000|2022-02-23 15:11:40|4306.41|4306.01|4304.41|4304.01|4306.41|4306.01|4303.41|4303.01|824
1645629110000|2022-02-23 15:11:50|4304.28|4303.88|4304.66|4304.26|4305.41|4305.01|4303.91|4303.51|419
1645629120000|2022-02-23 15:12:00|4305.16|4304.76|4306.78|4306.38|4306.78|4306.38|4304.66|4304.26|474
1645629130000|2022-02-23 15:12:10|4306.66|4306.26|4307.16|4306.76|4307.41|4307.01|4306.16|4305.76|715
1645629140000|2022-02-23 15:12:20|4307.66|4307.26|4307.91|4307.51|4308.41|4308.01|4307.41|4307.01|895
1645629150000|2022-02-23 15:12:30|4308.16|4307.76|4308.91|4308.51|4309.41|4309.01|4308.16|4307.76|852
1645629160000|2022-02-23 15:12:40|4310.41|4310.01|4310.41|4310.01|4310.66|4310.26|4310.16|4309.76|1636
1645629170000|2022-02-23 15:12:50|4309.91|4309.51|4309.91|4309.51|4309.91|4309.51|4309.16|4308.76|617
1645629180000|2022-02-23 15:13:00|4310.41|4310.01|4311.66|4311.26|4311.66|4311.26|4309.91|4309.51|755
1645629190000|2022-02-23 15:13:10|4311.41|4311.01|4311.16|4310.76|4311.91|4311.51|4310.41|4310.01|749
1645629200000|2022-02-23 15:13:20|4311.41|4311.01|4310.66|4310.26|4311.66|4311.26|4310.66|4310.26|267
1645629210000|2022-02-23 15:13:30|4310.41|4310.01|4310.16|4309.76|4311.41|4311.01|4310.03|4309.63|626
1645629220000|2022-02-23 15:13:40|4309.91|4309.51|4310.41|4310.01|4310.41|4310.01|4309.66|4309.26|595
1645629230000|2022-02-23 15:13:50|4310.66|4310.26|4310.91|4310.51|4311.91|4311.51|4310.41|4310.01|516
1645629240000|2022-02-23 15:14:00|4311.16|4310.76|4311.41|4311.01|4311.91|4311.51|4310.91|4310.51|620
1645629250000|2022-02-23 15:14:10|4311.66|4311.26|4312.41|4312.01|4312.41|4312.01|4311.16|4310.76|717
1645629260000|2022-02-23 15:14:20|4312.16|4311.76|4311.91|4311.51|4312.41|4312.01|4311.41|4311.01|448
1645629270000|2022-02-23 15:14:30|4311.66|4311.26|4311.91|4311.51|4312.16|4311.76|4310.91|4310.51|678
1645629280000|2022-02-23 15:14:40|4312.16|4311.76|4311.41|4311.01|4312.16|4311.76|4311.41|4311.01|345
1645629290000|2022-02-23 15:14:50|4311.91|4311.51|4310.71|4310.31|4311.91|4311.51|4310.41|4310.01|363
1645629300000|2022-02-23 15:15:00|4311.21|4310.81|4308.51|4308.11|4311.21|4310.81|4307.71|4307.31|1266
1645629310000|2022-02-23 15:15:10|4308.26|4307.86|4308.55|4308.15|4309.05|4308.65|4308.01|4307.61|473
1645629320000|2022-02-23 15:15:20|4308.3|4307.9|4308.34|4307.94|4308.8|4308.4|4307.8|4307.4|518
1645629330000|2022-02-23 15:15:30|4308.21|4307.81|4307.49|4307.09|4308.34|4307.94|4306.67|4306.27|990
1645629340000|2022-02-23 15:15:40|4307.36|4306.96|4307.61|4307.21|4308.11|4307.71|4306.99|4306.59|732
1645629350000|2022-02-23 15:15:50|4307.36|4306.96|4308.68|4308.28|4308.93|4308.53|4307.11|4306.71|848
1645629360000|2022-02-23 15:16:00|4308.93|4308.53|4307.93|4307.53|4309.43|4309.03|4307.8|4307.4|800
1645629370000|2022-02-23 15:16:10|4307.68|4307.28|4308.43|4308.03|4308.43|4308.03|4307.68|4307.28|364
1645629380000|2022-02-23 15:16:20|4308.18|4307.78|4307.93|4307.53|4308.68|4308.28|4307.18|4306.78|735
1645629390000|2022-02-23 15:16:30|4307.68|4307.28|4306.68|4306.28|4307.93|4307.53|4306.68|4306.28|356
1645629400000|2022-02-23 15:16:40|4306.43|4306.03|4306.3|4305.9|4306.68|4306.28|4305.93|4305.53|606
1645629410000|2022-02-23 15:16:50|4306.18|4305.78|4305.18|4304.78|4306.18|4305.78|4304.93|4304.53|800
1645629420000|2022-02-23 15:17:00|4304.93|4304.53|4303.68|4303.28|4304.93|4304.53|4302.68|4302.28|1440
1645629430000|2022-02-23 15:17:10|4303.8|4303.4|4301.68|4301.28|4303.8|4303.4|4301.68|4301.28|1074
1645629440000|2022-02-23 15:17:20|4301.93|4301.53|4303.68|4303.28|4304.18|4303.78|4301.93|4301.53|646
1645629450000|2022-02-23 15:17:30|4303.43|4303.03|4304.68|4304.28|4304.68|4304.28|4303.18|4302.78|678
1645629460000|2022-02-23 15:17:40|4304.43|4304.03|4304.93|4304.53|4305.18|4304.78|4304.43|4304.03|1071
1645629470000|2022-02-23 15:17:50|4305.18|4304.78|4306.93|4306.53|4306.93|4306.53|4305.18|4304.78|662
1645629480000|2022-02-23 15:18:00|4307.18|4306.78|4308.68|4308.28|4308.93|4308.53|4306.93|4306.53|917
1645629490000|2022-02-23 15:18:10|4308.93|4308.53|4308.68|4308.28|4309.43|4309.03|4308.18|4307.78|859
1645629500000|2022-02-23 15:18:20|4308.8|4308.4|4308.18|4307.78|4309.18|4308.78|4307.93|4307.53|927
1645629510000|2022-02-23 15:18:30|4308.05|4307.65|4308.18|4307.78|4308.18|4307.78|4307.68|4307.28|522
1645629520000|2022-02-23 15:18:40|4307.93|4307.53|4307.68|4307.28|4308.18|4307.78|4307.43|4307.03|580
1645629530000|2022-02-23 15:18:50|4307.93|4307.53|4307.43|4307.03|4308.93|4308.53|4307.18|4306.78|502
1645629540000|2022-02-23 15:19:00|4307.18|4306.78|4303.68|4303.28|4307.43|4307.03|4303.68|4303.28|1090
1645629550000|2022-02-23 15:19:10|4303.93|4303.53|4303.18|4302.78|4304.68|4304.28|4303.18|4302.78|565
1645629560000|2022-02-23 15:19:20|4302.68|4302.28|4302.93|4302.53|4303.93|4303.53|4302.68|4302.28|650
1645629570000|2022-02-23 15:19:30|4303.05|4302.65|4302.93|4302.53|4303.43|4303.03|4302.18|4301.78|546
1645629580000|2022-02-23 15:19:40|4302.68|4302.28|4302.18|4301.78|4302.93|4302.53|4301.68|4301.28|439
1645629590000|2022-02-23 15:19:50|4302.43|4302.03|4303.8|4303.4|4304.68|4304.28|4302.05|4301.65|726
1645629600000|2022-02-23 15:20:00|4303.18|4302.78|4303.43|4303.03|4303.68|4303.28|4301.93|4301.53|502
1645629610000|2022-02-23 15:20:10|4303.68|4303.28|4304.43|4304.03|4304.43|4304.03|4302.93|4302.53|612
1645629620000|2022-02-23 15:20:20|4304.8|4304.4|4305.68|4305.28|4305.68|4305.28|4304.55|4304.15|702
1645629630000|2022-02-23 15:20:30|4305.43|4305.03|4305.43|4305.03|4306.43|4306.03|4304.68|4304.28|1171
1645629640000|2022-02-23 15:20:40|4305.68|4305.28|4306.43|4306.03|4306.68|4306.28|4305.68|4305.28|524
1645629650000|2022-02-23 15:20:50|4306.18|4305.78|4307.8|4307.4|4308.18|4307.78|4306.05|4305.65|617
1645629660000|2022-02-23 15:21:00|4308.18|4307.78|4308.18|4307.78|4308.8|4308.4|4307.43|4307.03|649
1645629670000|2022-02-23 15:21:10|4308.43|4308.03|4307.43|4307.03|4308.93|4308.53|4307.18|4306.78|331
1645629680000|2022-02-23 15:21:20|4307.55|4307.15|4307.43|4307.03|4307.68|4307.28|4306.8|4306.4|420
1645629690000|2022-02-23 15:21:30|4307.68|4307.28|4306.18|4305.78|4307.68|4307.28|4305.93|4305.53|644
1645629700000|2022-02-23 15:21:40|4306.43|4306.03|4305.68|4305.28|4306.68|4306.28|4305.68|4305.28|460
1645629710000|2022-02-23 15:21:50|4305.55|4305.15|4307.93|4307.53|4307.93|4307.53|4305.55|4305.15|931
1645629720000|2022-02-23 15:22:00|4307.8|4307.4|4306.68|4306.28|4307.93|4307.53|4305.68|4305.28|567
1645629730000|2022-02-23 15:22:10|4306.93|4306.53|4307.18|4306.78|4307.93|4307.53|4306.93|4306.53|306
1645629740000|2022-02-23 15:22:20|4307.43|4307.03|4307.93|4307.53|4307.93|4307.53|4306.68|4306.28|411
1645629750000|2022-02-23 15:22:30|4308.18|4307.78|4308.18|4307.78|4308.43|4308.03|4307.68|4307.28|433
1645629760000|2022-02-23 15:22:40|4308.05|4307.65|4308.43|4308.03|4308.68|4308.28|4307.93|4307.53|454
1645629770000|2022-02-23 15:22:50|4308.3|4307.9|4309.43|4309.03|4309.68|4309.28|4308.18|4307.78|716
1645629780000|2022-02-23 15:23:00|4309.68|4309.28|4308.18|4307.78|4309.68|4309.28|4307.93|4307.53|593
1645629790000|2022-02-23 15:23:10|4308.43|4308.03|4307.43|4307.03|4308.68|4308.28|4307.18|4306.78|618
1645629800000|2022-02-23 15:23:20|4307.3|4306.9|4306.93|4306.53|4307.93|4307.53|4306.93|4306.53|483
1645629810000|2022-02-23 15:23:30|4306.8|4306.4|4306.18|4305.78|4306.8|4306.4|4305.68|4305.28|557
1645629820000|2022-02-23 15:23:40|4306.3|4305.9|4306.05|4305.65|4306.68|4306.28|4305.93|4305.53|250
1645629830000|2022-02-23 15:23:50|4306.43|4306.03|4307.18|4306.78|4307.93|4307.53|4306.43|4306.03|426
1645629840000|2022-02-23 15:24:00|4306.93|4306.53|4306.43|4306.03|4306.93|4306.53|4305.68|4305.28|545
1645629850000|2022-02-23 15:24:10|4306.18|4305.78|4303.93|4303.53|4306.18|4305.78|4303.93|4303.53|781
1645629860000|2022-02-23 15:24:20|4303.68|4303.28|4302.18|4301.78|4303.93|4303.53|4302.18|4301.78|727
1645629870000|2022-02-23 15:24:30|4302.05|4301.65|4298.93|4298.53|4302.05|4301.65|4298.93|4298.53|2685
1645629880000|2022-02-23 15:24:40|4298.68|4298.28|4299.68|4299.28|4300.43|4300.03|4298.18|4297.78|1400
1645629890000|2022-02-23 15:24:50|4299.93|4299.53|4299.43|4299.03|4300.43|4300.03|4298.93|4298.53|916
1645629900000|2022-02-23 15:25:00|4299.68|4299.28|4300.18|4299.78|4300.93|4300.53|4299.18|4298.78|910
1645629910000|2022-02-23 15:25:10|4299.93|4299.53|4297.93|4297.53|4300.68|4300.28|4297.93|4297.53|1144
1645629920000|2022-02-23 15:25:20|4297.68|4297.28|4296.18|4295.78|4297.68|4297.28|4294.93|4294.53|2929
1645629930000|2022-02-23 15:25:30|4296.43|4296.03|4296.68|4296.28|4296.93|4296.53|4295.93|4295.53|943
1645629940000|2022-02-23 15:25:40|4296.8|4296.4|4296.68|4296.28|4296.93|4296.53|4296.43|4296.03|552
1645629950000|2022-02-23 15:25:50|4296.43|4296.03|4297.93|4297.53|4297.93|4297.53|4296.18|4295.78|840
1645629960000|2022-02-23 15:26:00|4298.18|4297.78|4296.93|4296.53|4298.68|4298.28|4296.93|4296.53|1203
1645629970000|2022-02-23 15:26:10|4297.18|4296.78|4296.3|4295.9|4297.93|4297.53|4295.8|4295.4|877
1645629980000|2022-02-23 15:26:20|4296.55|4296.15|4296.05|4295.65|4296.68|4296.28|4295.93|4295.53|681
1645629990000|2022-02-23 15:26:30|4296.18|4295.78|4295.68|4295.28|4296.18|4295.78|4295.18|4294.78|694
1645630000000|2022-02-23 15:26:40|4295.93|4295.53|4294.43|4294.03|4295.93|4295.53|4294.43|4294.03|1123
1645630010000|2022-02-23 15:26:50|4294.68|4294.28|4294.18|4293.78|4294.68|4294.28|4293.3|4292.9|1289
1645630020000|2022-02-23 15:27:00|4294.68|4294.28|4293.93|4293.53|4294.68|4294.28|4292.93|4292.53|1767
1645630030000|2022-02-23 15:27:10|4293.68|4293.28|4292.18|4291.78|4293.8|4293.4|4292.18|4291.78|1081
1645630040000|2022-02-23 15:27:20|4292.43|4292.03|4291.43|4291.03|4292.43|4292.03|4290.43|4290.03|2304
1645630050000|2022-02-23 15:27:30|4291.68|4291.28|4291.43|4291.03|4292.18|4291.78|4290.93|4290.53|1138
1645630060000|2022-02-23 15:27:40|4291.3|4290.9|4290.68|4290.28|4291.68|4291.28|4289.68|4289.28|1491
1645630070000|2022-02-23 15:27:50|4290.93|4290.53|4289.93|4289.53|4290.93|4290.53|4289.93|4289.53|823
1645630080000|2022-02-23 15:28:00|4289.8|4289.4|4291.93|4291.53|4292.18|4291.78|4289.68|4289.28|1345
1645630090000|2022-02-23 15:28:10|4292.18|4291.78|4291.68|4291.28|4292.43|4292.03|4290.93|4290.53|1082
1645630100000|2022-02-23 15:28:20|4291.55|4291.15|4292.68|4292.28|4293.43|4293.03|4291.55|4291.15|853
1645630110000|2022-02-23 15:28:30|4292.93|4292.53|4293.55|4293.15|4294.18|4293.78|4292.93|4292.53|989
1645630120000|2022-02-23 15:28:40|4293.43|4293.03|4293.93|4293.53|4294.18|4293.78|4293.43|4293.03|570
1645630130000|2022-02-23 15:28:50|4294.18|4293.78|4293.43|4293.03|4294.18|4293.78|4292.93|4292.53|740
1645630140000|2022-02-23 15:29:00|4293.68|4293.28|4292.43|4292.03|4293.68|4293.28|4291.93|4291.53|872
1645630150000|2022-02-23 15:29:10|4292.68|4292.28|4293.68|4293.28|4294.18|4293.78|4292.68|4292.28|607
1645630160000|2022-02-23 15:29:20|4293.93|4293.53|4294.18|4293.78|4294.93|4294.53|4293.93|4293.53|868
1645630170000|2022-02-23 15:29:30|4293.93|4293.53|4294.18|4293.78|4294.18|4293.78|4293.68|4293.28|551
1645630180000|2022-02-23 15:29:40|4293.8|4293.4|4292.43|4292.03|4293.8|4293.4|4292.18|4291.78|654
1645630190000|2022-02-23 15:29:50|4292.18|4291.78|4292.18|4291.78|4292.68|4292.28|4291.68|4291.28|979
1645630200000|2022-02-23 15:30:00|4291.93|4291.53|4290.05|4289.65|4291.93|4291.53|4290.05|4289.65|1157
1645630210000|2022-02-23 15:30:10|4290.18|4289.78|4288.68|4288.28|4290.18|4289.78|4288.18|4287.78|1743
1645630220000|2022-02-23 15:30:20|4288.93|4288.53|4288.68|4288.28|4289.8|4289.4|4288.18|4287.78|1574
1645630230000|2022-02-23 15:30:30|4288.8|4288.4|4289.18|4288.78|4289.43|4289.03|4288.18|4287.78|733
1645630240000|2022-02-23 15:30:40|4289.3|4288.9|4286.43|4286.03|4289.43|4289.03|4286.43|4286.03|809
1645630250000|2022-02-23 15:30:50|4286.68|4286.28|4288.18|4287.78|4288.93|4288.53|4286.68|4286.28|762
1645630260000|2022-02-23 15:31:00|4287.93|4287.53|4288.93|4288.53|4289.43|4289.03|4287.43|4287.03|795
1645630270000|2022-02-23 15:31:10|4288.68|4288.28|4289.43|4289.03|4289.43|4289.03|4288.68|4288.28|321
1645630280000|2022-02-23 15:31:20|4289.93|4289.53|4290.43|4290.03|4290.93|4290.53|4289.68|4289.28|763
1645630290000|2022-02-23 15:31:30|4290.18|4289.78|4290.43|4290.03|4290.43|4290.03|4289.68|4289.28|354
1645630300000|2022-02-23 15:31:40|4290.68|4290.28|4292.68|4292.28|4292.93|4292.53|4290.55|4290.15|690
1645630310000|2022-02-23 15:31:50|4293.18|4292.78|4294.68|4294.28|4294.68|4294.28|4292.93|4292.53|965
1645630320000|2022-02-23 15:32:00|4294.43|4294.03|4293.68|4293.28|4295.18|4294.78|4293.68|4293.28|662
1645630330000|2022-02-23 15:32:10|4293.93|4293.53|4293.05|4292.65|4294.43|4294.03|4293.05|4292.65|548
1645630340000|2022-02-23 15:32:20|4293.18|4292.78|4292.68|4292.28|4293.43|4293.03|4292.43|4292.03|571
1645630350000|2022-02-23 15:32:30|4292.43|4292.03|4292.68|4292.28|4293.18|4292.78|4292.43|4292.03|399
1645630360000|2022-02-23 15:32:40|4292.8|4292.4|4294.55|4294.15|4294.68|4294.28|4292.8|4292.4|416
1645630370000|2022-02-23 15:32:50|4294.68|4294.28|4293.93|4293.53|4294.93|4294.53|4293.93|4293.53|348
1645630380000|2022-02-23 15:33:00|4293.68|4293.28|4293.43|4293.03|4294.43|4294.03|4293.18|4292.78|824
1645630390000|2022-02-23 15:33:10|4293.3|4292.9|4293.43|4293.03|4294.18|4293.78|4292.68|4292.28|414
1645630400000|2022-02-23 15:33:20|4293.18|4292.78|4292.93|4292.53|4293.68|4293.28|4292.68|4292.28|483
1645630410000|2022-02-23 15:33:30|4292.55|4292.15|4293.93|4293.53|4294.43|4294.03|4292.55|4292.15|428
1645630420000|2022-02-23 15:33:40|4294.18|4293.78|4294.43|4294.03|4295.18|4294.78|4293.68|4293.28|526
1645630430000|2022-02-23 15:33:50|4294.68|4294.28|4294.8|4294.4|4295.93|4295.53|4294.43|4294.03|783
1645630440000|2022-02-23 15:34:00|4294.18|4293.78|4293.18|4292.78|4294.68|4294.28|4292.93|4292.53|657
1645630450000|2022-02-23 15:34:10|4293.55|4293.15|4292.93|4292.53|4294.18|4293.78|4292.8|4292.4|414
1645630460000|2022-02-23 15:34:20|4293.18|4292.78|4292.68|4292.28|4293.93|4293.53|4292.68|4292.28|399
1645630470000|2022-02-23 15:34:30|4292.8|4292.4|4293.68|4293.28|4294.18|4293.78|4292.43|4292.03|420
1645630480000|2022-02-23 15:34:40|4293.55|4293.15|4294.3|4293.9|4294.43|4294.03|4293.43|4293.03|242
1645630490000|2022-02-23 15:34:50|4293.93|4293.53|4294.18|4293.78|4294.68|4294.28|4293.68|4293.28|230
1645630500000|2022-02-23 15:35:00|4294.43|4294.03|4296.43|4296.03|4297.18|4296.78|4293.93|4293.53|1426
1645630510000|2022-02-23 15:35:10|4296.68|4296.28|4297.68|4297.28|4297.68|4297.28|4295.93|4295.53|840
1645630520000|2022-02-23 15:35:20|4297.93|4297.53|4298.43|4298.03|4298.43|4298.03|4297.43|4297.03|1070
1645630530000|2022-02-23 15:35:30|4298.18|4297.78|4299.43|4299.03|4299.68|4299.28|4297.93|4297.53|1030
1645630540000|2022-02-23 15:35:40|4299.68|4299.28|4299.93|4299.53|4300.68|4300.28|4299.18|4298.78|2058
1645630550000|2022-02-23 15:35:50|4299.68|4299.28|4299.18|4298.78|4299.68|4299.28|4298.68|4298.28|917
1645630560000|2022-02-23 15:36:00|4299.68|4299.28|4298.93|4298.53|4299.68|4299.28|4297.93|4297.53|881
1645630570000|2022-02-23 15:36:10|4298.8|4298.4|4297.05|4296.65|4298.93|4298.53|4296.93|4296.53|585
1645630580000|2022-02-23 15:36:20|4297.18|4296.78|4298.55|4298.15|4298.68|4298.28|4296.93|4296.53|384
1645630590000|2022-02-23 15:36:30|4298.43|4298.03|4298.18|4297.78|4298.93|4298.53|4297.68|4297.28|302
1645630600000|2022-02-23 15:36:40|4298.3|4297.9|4298.05|4297.65|4298.43|4298.03|4297.43|4297.03|188
1645630610000|2022-02-23 15:36:50|4297.93|4297.53|4298.68|4298.28|4298.8|4298.4|4297.8|4297.4|255
1645630620000|2022-02-23 15:37:00|4298.93|4298.53|4298.18|4297.78|4299.93|4299.53|4297.93|4297.53|502
1645630630000|2022-02-23 15:37:10|4298.43|4298.03|4297.68|4297.28|4298.43|4298.03|4297.18|4296.78|318
1645630640000|2022-02-23 15:37:20|4297.8|4297.4|4299.18|4298.78|4299.18|4298.78|4297.68|4297.28|433
1645630650000|2022-02-23 15:37:30|4299.05|4298.65|4299.93|4299.53|4300.43|4300.03|4298.43|4298.03|448
1645630660000|2022-02-23 15:37:40|4299.8|4299.4|4300.68|4300.28|4300.68|4300.28|4299.43|4299.03|350
1645630670000|2022-02-23 15:37:50|4300.43|4300.03|4301.43|4301.03|4301.68|4301.28|4299.43|4299.03|592
1645630680000|2022-02-23 15:38:00|4301.18|4300.78|4302.93|4302.53|4302.93|4302.53|4300.43|4300.03|1259
1645630690000|2022-02-23 15:38:10|4303.05|4302.65|4301.18|4300.78|4303.05|4302.65|4301.18|4300.78|716
1645630700000|2022-02-23 15:38:20|4301.3|4300.9|4300.43|4300.03|4301.43|4301.03|4300.43|4300.03|307
1645630710000|2022-02-23 15:38:30|4300.18|4299.78|4300.18|4299.78|4300.68|4300.28|4299.93|4299.53|476
1645630720000|2022-02-23 15:38:40|4300.43|4300.03|4299.68|4299.28|4300.43|4300.03|4298.43|4298.03|1250
1645630730000|2022-02-23 15:38:50|4299.43|4299.03|4299.43|4299.03|4299.68|4299.28|4298.93|4298.53|542
1645630740000|2022-02-23 15:39:00|4299.3|4298.9|4298.3|4297.9|4299.68|4299.28|4298.18|4297.78|564
1645630750000|2022-02-23 15:39:10|4298.18|4297.78|4296.93|4296.53|4298.43|4298.03|4296.93|4296.53|557
1645630760000|2022-02-23 15:39:20|4297.18|4296.78|4298.18|4297.78|4298.68|4298.28|4296.93|4296.53|470
1645630770000|2022-02-23 15:39:30|4298.43|4298.03|4297.05|4296.65|4298.43|4298.03|4297.05|4296.65|414
1645630780000|2022-02-23 15:39:40|4296.93|4296.53|4298.3|4297.9|4298.55|4298.15|4296.8|4296.4|349
1645630790000|2022-02-23 15:39:50|4298.18|4297.78|4298.18|4297.78|4298.93|4298.53|4298.18|4297.78|310
1645630800000|2022-02-23 15:40:00|4297.93|4297.53|4297.93|4297.53|4299.18|4298.78|4297.18|4296.78|1868
1645630810000|2022-02-23 15:40:10|4298.18|4297.78|4298.43|4298.03|4299.43|4299.03|4298.18|4297.78|412
1645630820000|2022-02-23 15:40:20|4298.55|4298.15|4298.93|4298.53|4299.18|4298.78|4298.18|4297.78|313
1645630830000|2022-02-23 15:40:30|4299.05|4298.65|4297.18|4296.78|4299.18|4298.78|4297.18|4296.78|418
1645630840000|2022-02-23 15:40:40|4296.93|4296.53|4295.93|4295.53|4297.05|4296.65|4295.43|4295.03|826
1645630850000|2022-02-23 15:40:50|4296.18|4295.78|4295.55|4295.15|4296.18|4295.78|4294.93|4294.53|628
1645630860000|2022-02-23 15:41:00|4295.43|4295.03|4295.68|4295.28|4295.93|4295.53|4295.18|4294.78|459
1645630870000|2022-02-23 15:41:10|4295.43|4295.03|4296.18|4295.78|4296.18|4295.78|4294.93|4294.53|353
1645630880000|2022-02-23 15:41:20|4295.93|4295.53|4296.18|4295.78|4296.43|4296.03|4295.43|4295.03|285
1645630890000|2022-02-23 15:41:30|4296.43|4296.03|4294.93|4294.53|4296.55|4296.15|4294.43|4294.03|1028
1645630900000|2022-02-23 15:41:40|4294.68|4294.28|4294.68|4294.28|4294.93|4294.53|4294.18|4293.78|524
1645630910000|2022-02-23 15:41:50|4294.93|4294.53|4293.18|4292.78|4294.93|4294.53|4293.18|4292.78|521
1645630920000|2022-02-23 15:42:00|4292.93|4292.53|4293.43|4293.03|4293.68|4293.28|4292.18|4291.78|1280
1645630930000|2022-02-23 15:42:10|4293.68|4293.28|4294.18|4293.78|4294.93|4294.53|4292.93|4292.53|600
1645630940000|2022-02-23 15:42:20|4293.93|4293.53|4294.18|4293.78|4294.18|4293.78|4293.68|4293.28|207
1645630950000|2022-02-23 15:42:30|4293.93|4293.53|4291.18|4290.78|4293.93|4293.53|4291.18|4290.78|536
1645630960000|2022-02-23 15:42:40|4291.3|4290.9|4291.68|4291.28|4292.68|4292.28|4291.18|4290.78|871
1645630970000|2022-02-23 15:42:50|4291.8|4291.4|4291.18|4290.78|4292.18|4291.78|4290.93|4290.53|468
1645630980000|2022-02-23 15:43:00|4290.93|4290.53|4289.93|4289.53|4291.68|4291.28|4289.93|4289.53|690
1645630990000|2022-02-23 15:43:10|4289.68|4289.28|4289.68|4289.28|4290.93|4290.53|4289.68|4289.28|666
1645631000000|2022-02-23 15:43:20|4289.93|4289.53|4290.93|4290.53|4291.18|4290.78|4289.93|4289.53|827
1645631010000|2022-02-23 15:43:30|4291.18|4290.78|4290.68|4290.28|4292.18|4291.78|4290.68|4290.28|618
1645631020000|2022-02-23 15:43:40|4290.8|4290.4|4291.43|4291.03|4291.93|4291.53|4290.8|4290.4|265
1645631030000|2022-02-23 15:43:50|4291.55|4291.15|4292.18|4291.78|4293.18|4292.78|4291.43|4291.03|573
1645631040000|2022-02-23 15:44:00|4292.43|4292.03|4293.68|4293.28|4293.68|4293.28|4292.18|4291.78|431
1645631050000|2022-02-23 15:44:10|4292.93|4292.53|4291.68|4291.28|4292.93|4292.53|4291.68|4291.28|331
1645631060000|2022-02-23 15:44:20|4291.18|4290.78|4290.18|4289.78|4291.43|4291.03|4290.18|4289.78|404
1645631070000|2022-02-23 15:44:30|4289.68|4289.28|4289.43|4289.03|4289.93|4289.53|4289.18|4288.78|716
1645631080000|2022-02-23 15:44:40|4289.18|4288.78|4289.93|4289.53|4290.18|4289.78|4289.18|4288.78|433
1645631090000|2022-02-23 15:44:50|4290.18|4289.78|4290.68|4290.28|4291.18|4290.78|4290.18|4289.78|476
1645631100000|2022-02-23 15:45:00|4290.43|4290.03|4291.43|4291.03|4291.43|4291.03|4289.43|4289.03|539
1645631110000|2022-02-23 15:45:10|4291.93|4291.53|4290.43|4290.03|4292.3|4291.9|4290.43|4290.03|561
1645631120000|2022-02-23 15:45:20|4290.18|4289.78|4289.43|4289.03|4290.18|4289.78|4289.43|4289.03|383
1645631130000|2022-02-23 15:45:30|4289.55|4289.15|4289.18|4288.78|4289.68|4289.28|4288.68|4288.28|618
1645631140000|2022-02-23 15:45:40|4288.93|4288.53|4288.68|4288.28|4289.43|4289.03|4288.43|4288.03|611
1645631150000|2022-02-23 15:45:50|4288.55|4288.15|4289.68|4289.28|4289.68|4289.28|4288.43|4288.03|388
1645631160000|2022-02-23 15:46:00|4289.55|4289.15|4289.43|4289.03|4289.93|4289.53|4288.43|4288.03|510
1645631170000|2022-02-23 15:46:10|4289.18|4288.78|4288.68|4288.28|4289.18|4288.78|4288.43|4288.03|335
1645631180000|2022-02-23 15:46:20|4288.55|4288.15|4290.68|4290.28|4290.68|4290.28|4288.43|4288.03|393
1645631190000|2022-02-23 15:46:30|4290.93|4290.53|4291.93|4291.53|4292.43|4292.03|4290.93|4290.53|707
1645631200000|2022-02-23 15:46:40|4292.18|4291.78|4292.68|4292.28|4292.68|4292.28|4291.68|4291.28|269
1645631210000|2022-02-23 15:46:50|4293.18|4292.78|4293.18|4292.78|4293.43|4293.03|4292.43|4292.03|594
1645631220000|2022-02-23 15:47:00|4292.93|4292.53|4291.68|4291.28|4292.93|4292.53|4290.93|4290.53|669
1645631230000|2022-02-23 15:47:10|4291.93|4291.53|4292.43|4292.03|4293.18|4292.78|4291.43|4291.03|362
1645631240000|2022-02-23 15:47:20|4292.18|4291.78|4292.43|4292.03|4292.68|4292.28|4291.68|4291.28|442
1645631250000|2022-02-23 15:47:30|4292.18|4291.78|4291.68|4291.28|4292.18|4291.78|4291.43|4291.03|236
1645631260000|2022-02-23 15:47:40|4291.43|4291.03|4291.18|4290.78|4291.68|4291.28|4290.93|4290.53|438
1645631270000|2022-02-23 15:47:50|4291.43|4291.03|4291.68|4291.28|4292.68|4292.28|4291.43|4291.03|250
1645631280000|2022-02-23 15:48:00|4291.43|4291.03|4291.68|4291.28|4291.68|4291.28|4290.18|4289.78|464
1645631290000|2022-02-23 15:48:10|4291.18|4290.78|4291.93|4291.53|4292.18|4291.78|4290.43|4290.03|246
1645631300000|2022-02-23 15:48:20|4292.18|4291.78|4292.43|4292.03|4292.68|4292.28|4291.93|4291.53|237
1645631310000|2022-02-23 15:48:30|4292.18|4291.78|4293.93|4293.53|4294.18|4293.78|4291.93|4291.53|528
1645631320000|2022-02-23 15:48:40|4294.05|4293.65|4294.43|4294.03|4294.93|4294.53|4293.93|4293.53|534
1645631330000|2022-02-23 15:48:50|4294.68|4294.28|4293.68|4293.28|4294.93|4294.53|4293.43|4293.03|366
1645631340000|2022-02-23 15:49:00|4293.18|4292.78|4293.43|4293.03|4294.18|4293.78|4292.43|4292.03|473
1645631350000|2022-02-23 15:49:10|4293.18|4292.78|4292.93|4292.53|4293.43|4293.03|4292.68|4292.28|200
1645631360000|2022-02-23 15:49:20|4292.68|4292.28|4293.43|4293.03|4293.68|4293.28|4292.68|4292.28|222
1645631370000|2022-02-23 15:49:30|4293.68|4293.28|4293.43|4293.03|4293.93|4293.53|4292.93|4292.53|278
1645631380000|2022-02-23 15:49:40|4293.68|4293.28|4290.93|4290.53|4293.68|4293.28|4290.43|4290.03|674
1645631390000|2022-02-23 15:49:50|4290.68|4290.28|4289.43|4289.03|4290.68|4290.28|4288.68|4288.28|538
1645631400000|2022-02-23 15:50:00|4289.18|4288.78|4289.93|4289.53|4289.93|4289.53|4288.18|4287.78|958
1645631410000|2022-02-23 15:50:10|4290.18|4289.78|4291.18|4290.78|4291.18|4290.78|4289.43|4289.03|487
1645631420000|2022-02-23 15:50:20|4291.05|4290.65|4290.68|4290.28|4291.18|4290.78|4289.68|4289.28|341
1645631430000|2022-02-23 15:50:30|4290.43|4290.03|4290.43|4290.03|4290.93|4290.53|4289.93|4289.53|432
1645631440000|2022-02-23 15:50:40|4290.18|4289.78|4289.93|4289.53|4290.43|4290.03|4289.18|4288.78|349
1645631450000|2022-02-23 15:50:50|4290.18|4289.78|4289.43|4289.03|4290.18|4289.78|4289.18|4288.78|224
1645631460000|2022-02-23 15:51:00|4288.93|4288.53|4288.93|4288.53|4289.18|4288.78|4288.43|4288.03|438
1645631470000|2022-02-23 15:51:10|4289.18|4288.78|4290.18|4289.78|4290.93|4290.53|4289.18|4288.78|486
1645631480000|2022-02-23 15:51:20|4290.43|4290.03|4292.43|4292.03|4292.43|4292.03|4290.43|4290.03|542
1645631490000|2022-02-23 15:51:30|4292.93|4292.53|4293.18|4292.78|4293.93|4293.53|4292.68|4292.28|404
1645631500000|2022-02-23 15:51:40|4293.43|4293.03|4293.55|4293.15|4293.55|4293.15|4292.68|4292.28|263
1645631510000|2022-02-23 15:51:50|4293.68|4293.28|4293.43|4293.03|4294.43|4294.03|4293.05|4292.65|764
1645631520000|2022-02-23 15:52:00|4293.68|4293.28|4293.43|4293.03|4294.43|4294.03|4292.43|4292.03|381
1645631530000|2022-02-23 15:52:10|4293.68|4293.28|4293.68|4293.28|4293.68|4293.28|4292.68|4292.28|355
1645631540000|2022-02-23 15:52:20|4293.43|4293.03|4292.68|4292.28|4293.43|4293.03|4292.68|4292.28|127
1645631550000|2022-02-23 15:52:30|4292.55|4292.15|4291.68|4291.28|4292.55|4292.15|4291.43|4291.03|277
1645631560000|2022-02-23 15:52:40|4291.93|4291.53|4291.43|4291.03|4291.93|4291.53|4291.18|4290.78|163
1645631570000|2022-02-23 15:52:50|4291.68|4291.28|4291.93|4291.53|4292.18|4291.78|4290.93|4290.53|319
1645631580000|2022-02-23 15:53:00|4291.68|4291.28|4290.18|4289.78|4292.43|4292.03|4290.18|4289.78|430
1645631590000|2022-02-23 15:53:10|4290.05|4289.65|4291.18|4290.78|4291.43|4291.03|4289.93|4289.53|335
1645631600000|2022-02-23 15:53:20|4291.43|4291.03|4292.18|4291.78|4292.68|4292.28|4291.43|4291.03|249
1645631610000|2022-02-23 15:53:30|4292.43|4292.03|4293.43|4293.03|4293.55|4293.15|4292.18|4291.78|365
1645631620000|2022-02-23 15:53:40|4293.68|4293.28|4293.43|4293.03|4293.68|4293.28|4293.18|4292.78|253
1645631630000|2022-02-23 15:53:50|4293.68|4293.28|4292.3|4291.9|4294.18|4293.78|4291.55|4291.15|388
1645631640000|2022-02-23 15:54:00|4292.18|4291.78|4290.8|4290.4|4292.18|4291.78|4290.68|4290.28|280
1645631650000|2022-02-23 15:54:10|4290.93|4290.53|4290.93|4290.53|4291.68|4291.28|4290.55|4290.15|243
1645631660000|2022-02-23 15:54:20|4290.68|4290.28|4290.68|4290.28|4291.18|4290.78|4290.18|4289.78|254
1645631670000|2022-02-23 15:54:30|4290.8|4290.4|4291.18|4290.78|4291.18|4290.78|4290.55|4290.15|207
1645631680000|2022-02-23 15:54:40|4290.93|4290.53|4291.43|4291.03|4291.68|4291.28|4290.93|4290.53|116
1645631690000|2022-02-23 15:54:50|4291.3|4290.9|4291.18|4290.78|4291.43|4291.03|4290.18|4289.78|242
1645631700000|2022-02-23 15:55:00|4290.68|4290.28|4293.68|4293.28|4293.68|4293.28|4290.55|4290.15|534
1645631710000|2022-02-23 15:55:10|4293.8|4293.4|4291.18|4290.78|4293.8|4293.4|4290.93|4290.53|474
1645631720000|2022-02-23 15:55:20|4291.43|4291.03|4290.43|4290.03|4292.43|4292.03|4290.43|4290.03|557
1645631730000|2022-02-23 15:55:30|4290.55|4290.15|4288.43|4288.03|4290.68|4290.28|4288.43|4288.03|902
1645631740000|2022-02-23 15:55:40|4287.93|4287.53|4286.68|4286.28|4287.93|4287.53|4285.18|4284.78|2356
1645631750000|2022-02-23 15:55:50|4286.8|4286.4|4286.93|4286.53|4287.43|4287.03|4286.43|4286.03|539
1645631760000|2022-02-23 15:56:00|4287.18|4286.78|4286.68|4286.28|4288.43|4288.03|4286.68|4286.28|945
1645631770000|2022-02-23 15:56:10|4286.43|4286.03|4287.43|4287.03|4287.43|4287.03|4286.43|4286.03|521
1645631780000|2022-02-23 15:56:20|4287.55|4287.15|4287.18|4286.78|4287.68|4287.28|4286.43|4286.03|428
1645631790000|2022-02-23 15:56:30|4287.3|4286.9|4288.43|4288.03|4288.43|4288.03|4286.93|4286.53|321
1645631800000|2022-02-23 15:56:40|4289.18|4288.78|4289.8|4289.4|4290.68|4290.28|4289.18|4288.78|752
1645631810000|2022-02-23 15:56:50|4290.18|4289.78|4292.68|4292.28|4292.68|4292.28|4290.18|4289.78|1300
1645631820000|2022-02-23 15:57:00|4292.93|4292.53|4291.68|4291.28|4292.93|4292.53|4291.18|4290.78|761
1645631830000|2022-02-23 15:57:10|4291.18|4290.78|4292.43|4292.03|4292.68|4292.28|4290.93|4290.53|947
1645631840000|2022-02-23 15:57:20|4291.93|4291.53|4293.68|4293.28|4293.68|4293.28|4291.18|4290.78|933
1645631850000|2022-02-23 15:57:30|4293.93|4293.53|4293.93|4293.53|4294.68|4294.28|4293.68|4293.28|617
1645631860000|2022-02-23 15:57:40|4293.68|4293.28|4294.68|4294.28|4294.93|4294.53|4293.18|4292.78|682
1645631870000|2022-02-23 15:57:50|4294.43|4294.03|4293.93|4293.53|4294.93|4294.53|4293.68|4293.28|474
1645631880000|2022-02-23 15:58:00|4294.18|4293.78|4293.55|4293.15|4294.68|4294.28|4292.93|4292.53|602
1645631890000|2022-02-23 15:58:10|4293.68|4293.28|4293.43|4293.03|4294.43|4294.03|4293.18|4292.78|473
1645631900000|2022-02-23 15:58:20|4293.18|4292.78|4292.18|4291.78|4294.18|4293.78|4292.18|4291.78|496
1645631910000|2022-02-23 15:58:30|4292.43|4292.03|4292.43|4292.03|4293.18|4292.78|4292.18|4291.78|321
1645631920000|2022-02-23 15:58:40|4292.3|4291.9|4292.68|4292.28|4293.43|4293.03|4292.18|4291.78|369
1645631930000|2022-02-23 15:58:50|4292.93|4292.53|4293.43|4293.03|4293.68|4293.28|4292.43|4292.03|541
1645631940000|2022-02-23 15:59:00|4293.18|4292.78|4292.18|4291.78|4294.43|4294.03|4291.68|4291.28|298
1645631950000|2022-02-23 15:59:10|4292.68|4292.28|4291.93|4291.53|4292.93|4292.53|4291.68|4291.28|297
1645631960000|2022-02-23 15:59:20|4292.18|4291.78|4291.68|4291.28|4292.18|4291.78|4290.68|4290.28|404
1645631970000|2022-02-23 15:59:30|4291.43|4291.03|4289.68|4289.28|4291.43|4291.03|4289.68|4289.28|616
1645631980000|2022-02-23 15:59:40|4289.93|4289.53|4290.18|4289.78|4290.18|4289.78|4289.68|4289.28|468
1645631990000|2022-02-23 15:59:50|4289.93|4289.53|4289.93|4289.53|4290.43|4290.03|4289.68|4289.28|390
1645632000000|2022-02-23 16:00:00|4289.43|4289.03|4287.68|4287.28|4290.18|4289.78|4286.43|4286.03|1102
1645632010000|2022-02-23 16:00:10|4287.8|4287.4|4286.68|4286.28|4288.43|4288.03|4286.43|4286.03|522
1645632020000|2022-02-23 16:00:20|4286.18|4285.78|4286.43|4286.03|4286.43|4286.03|4285.43|4285.03|701
1645632030000|2022-02-23 16:00:30|4286.18|4285.78|4286.93|4286.53|4287.3|4286.9|4285.93|4285.53|503
1645632040000|2022-02-23 16:00:40|4286.55|4286.15|4286.93|4286.53|4286.93|4286.53|4285.68|4285.28|662
1645632050000|2022-02-23 16:00:50|4286.68|4286.28|4289.43|4289.03|4290.18|4289.78|4286.18|4285.78|582
1645632060000|2022-02-23 16:01:00|4289.18|4288.78|4291.18|4290.78|4291.68|4291.28|4288.68|4288.28|793
1645632070000|2022-02-23 16:01:10|4291.43|4291.03|4292.93|4292.53|4292.93|4292.53|4291.43|4291.03|868
1645632080000|2022-02-23 16:01:20|4293.18|4292.78|4291.93|4291.53|4293.18|4292.78|4291.68|4291.28|890
1645632090000|2022-02-23 16:01:30|4291.68|4291.28|4290.93|4290.53|4292.43|4292.03|4290.93|4290.53|556
1645632100000|2022-02-23 16:01:40|4291.05|4290.65|4291.43|4291.03|4292.18|4291.78|4290.93|4290.53|308
1645632110000|2022-02-23 16:01:50|4291.18|4290.78|4289.93|4289.53|4291.43|4291.03|4289.93|4289.53|330
1645632120000|2022-02-23 16:02:00|4289.68|4289.28|4287.43|4287.03|4289.68|4289.28|4287.43|4287.03|592
1645632130000|2022-02-23 16:02:10|4287.55|4287.15|4287.05|4286.65|4287.55|4287.15|4286.18|4285.78|646
1645632140000|2022-02-23 16:02:20|4286.93|4286.53|4288.43|4288.03|4288.68|4288.28|4286.68|4286.28|430
1645632150000|2022-02-23 16:02:30|4288.55|4288.15|4287.18|4286.78|4288.55|4288.15|4286.68|4286.28|456
1645632160000|2022-02-23 16:02:40|4286.93|4286.53|4288.93|4288.53|4288.93|4288.53|4286.93|4286.53|295
1645632170000|2022-02-23 16:02:50|4289.43|4289.03|4290.18|4289.78|4290.18|4289.78|4288.93|4288.53|430
1645632180000|2022-02-23 16:03:00|4289.93|4289.53|4287.93|4287.53|4289.93|4289.53|4287.68|4287.28|332
1645632190000|2022-02-23 16:03:10|4288.18|4287.78|4287.43|4287.03|4288.43|4288.03|4287.18|4286.78|314
1645632200000|2022-02-23 16:03:20|4287.93|4287.53|4288.18|4287.78|4288.3|4287.9|4287.68|4287.28|183
1645632210000|2022-02-23 16:03:30|4287.68|4287.28|4288.18|4287.78|4288.68|4288.28|4286.93|4286.53|522
1645632220000|2022-02-23 16:03:40|4287.93|4287.53|4287.68|4287.28|4288.18|4287.78|4287.3|4286.9|233
1645632230000|2022-02-23 16:03:50|4287.8|4287.4|4287.05|4286.65|4288.18|4287.78|4286.68|4286.28|201
1645632240000|2022-02-23 16:04:00|4287.43|4287.03|4283.93|4283.53|4288.05|4287.65|4283.93|4283.53|1462
1645632250000|2022-02-23 16:04:10|4283.8|4283.4|4282.68|4282.28|4283.93|4283.53|4281.18|4280.78|3303
1645632260000|2022-02-23 16:04:20|4282.93|4282.53|4283.43|4283.03|4283.68|4283.28|4282.93|4282.53|828
1645632270000|2022-02-23 16:04:30|4283.68|4283.28|4283.68|4283.28|4284.18|4283.78|4283.43|4283.03|492
1645632280000|2022-02-23 16:04:40|4283.55|4283.15|4284.43|4284.03|4284.43|4284.03|4283.18|4282.78|301
1645632290000|2022-02-23 16:04:50|4284.18|4283.78|4283.68|4283.28|4284.43|4284.03|4283.68|4283.28|254
1645632300000|2022-02-23 16:05:00|4283.8|4283.4|4284.68|4284.28|4284.68|4284.28|4283.43|4283.03|341
1645632310000|2022-02-23 16:05:10|4284.43|4284.03|4284.43|4284.03|4284.68|4284.28|4283.43|4283.03|416
1645632320000|2022-02-23 16:05:20|4283.93|4283.53|4283.43|4283.03|4284.18|4283.78|4283.18|4282.78|489
1645632330000|2022-02-23 16:05:30|4283.68|4283.28|4283.43|4283.03|4283.93|4283.53|4283.18|4282.78|381
1645632340000|2022-02-23 16:05:40|4282.93|4282.53|4281.93|4281.53|4283.68|4283.28|4281.93|4281.53|564
1645632350000|2022-02-23 16:05:50|4281.68|4281.28|4281.43|4281.03|4281.93|4281.53|4281.18|4280.78|647
1645632360000|2022-02-23 16:06:00|4281.3|4280.9|4281.43|4281.03|4281.68|4281.28|4280.93|4280.53|633
1645632370000|2022-02-23 16:06:10|4281.18|4280.78|4281.93|4281.53|4282.18|4281.78|4279.43|4279.03|1953
1645632380000|2022-02-23 16:06:20|4282.18|4281.78|4282.3|4281.9|4282.93|4282.53|4281.68|4281.28|627
1645632390000|2022-02-23 16:06:30|4282.18|4281.78|4280.93|4280.53|4282.18|4281.78|4280.93|4280.53|332
1645632400000|2022-02-23 16:06:40|4280.68|4280.28|4281.93|4281.53|4282.18|4281.78|4280.43|4280.03|609
1645632410000|2022-02-23 16:06:50|4281.68|4281.28|4282.18|4281.78|4282.43|4282.03|4281.68|4281.28|258
1645632420000|2022-02-23 16:07:00|4281.93|4281.53|4282.68|4282.28|4282.93|4282.53|4281.68|4281.28|352
1645632430000|2022-02-23 16:07:10|4282.93|4282.53|4282.93|4282.53|4283.93|4283.53|4282.68|4282.28|645
1645632440000|2022-02-23 16:07:20|4283.05|4282.65|4282.93|4282.53|4283.18|4282.78|4282.68|4282.28|748
1645632450000|2022-02-23 16:07:30|4282.55|4282.15|4280.93|4280.53|4282.55|4282.15|4280.93|4280.53|639
1645632460000|2022-02-23 16:07:40|4280.68|4280.28|4281.68|4281.28|4282.18|4281.78|4280.43|4280.03|463
1645632470000|2022-02-23 16:07:50|4282.18|4281.78|4281.43|4281.03|4282.18|4281.78|4280.68|4280.28|412
1645632480000|2022-02-23 16:08:00|4281.18|4280.78|4281.18|4280.78|4281.93|4281.53|4280.93|4280.53|725
1645632490000|2022-02-23 16:08:10|4281.68|4281.28|4280.68|4280.28|4281.68|4281.28|4280.43|4280.03|271
1645632500000|2022-02-23 16:08:20|4280.55|4280.15|4280.43|4280.03|4280.68|4280.28|4279.43|4279.03|323
1645632510000|2022-02-23 16:08:30|4280.68|4280.28|4280.43|4280.03|4281.18|4280.78|4280.43|4280.03|281
1645632520000|2022-02-23 16:08:40|4280.18|4279.78|4280.93|4280.53|4281.18|4280.78|4279.43|4279.03|429
1645632530000|2022-02-23 16:08:50|4281.05|4280.65|4278.68|4278.28|4281.05|4280.65|4278.68|4278.28|939
1645632540000|2022-02-23 16:09:00|4278.43|4278.03|4279.18|4278.78|4280.18|4279.78|4277.8|4277.4|945
1645632550000|2022-02-23 16:09:10|4279.43|4279.03|4278.18|4277.78|4279.43|4279.03|4278.18|4277.78|351
1645632560000|2022-02-23 16:09:20|4278.43|4278.03|4277.93|4277.53|4278.68|4278.28|4277.68|4277.28|426
1645632570000|2022-02-23 16:09:30|4277.68|4277.28|4277.68|4277.28|4278.18|4277.78|4277.18|4276.78|780
1645632580000|2022-02-23 16:09:40|4277.43|4277.03|4278.55|4278.15|4278.68|4278.28|4276.93|4276.53|475
1645632590000|2022-02-23 16:09:50|4278.68|4278.28|4280.43|4280.03|4280.68|4280.28|4278.68|4278.28|1742
1645632600000|2022-02-23 16:10:00|4280.18|4279.78|4279.3|4278.9|4280.3|4279.9|4278.93|4278.53|378
1645632610000|2022-02-23 16:10:10|4279.18|4278.78|4279.8|4279.4|4279.8|4279.4|4278.68|4278.28|390
1645632620000|2022-02-23 16:10:20|4279.68|4279.28|4280.8|4280.4|4280.93|4280.53|4279.18|4278.78|532
1645632630000|2022-02-23 16:10:30|4280.93|4280.53|4280.18|4279.78|4280.93|4280.53|4278.93|4278.53|557
1645632640000|2022-02-23 16:10:40|4279.93|4279.53|4280.18|4279.78|4280.18|4279.78|4279.43|4279.03|305
1645632650000|2022-02-23 16:10:50|4280.43|4280.03|4280.93|4280.53|4281.68|4281.28|4280.43|4280.03|598
1645632660000|2022-02-23 16:11:00|4280.68|4280.28|4280.93|4280.53|4280.93|4280.53|4279.68|4279.28|365
1645632670000|2022-02-23 16:11:10|4280.68|4280.28|4281.05|4280.65|4281.68|4281.28|4280.68|4280.28|303
1645632680000|2022-02-23 16:11:20|4281.43|4281.03|4279.93|4279.53|4281.43|4281.03|4279.68|4279.28|271
1645632690000|2022-02-23 16:11:30|4279.8|4279.4|4279.18|4278.78|4280.18|4279.78|4279.18|4278.78|642
1645632700000|2022-02-23 16:11:40|4278.93|4278.53|4280.43|4280.03|4280.68|4280.28|4278.93|4278.53|481
1645632710000|2022-02-23 16:11:50|4280.18|4279.78|4280.68|4280.28|4281.18|4280.78|4280.18|4279.78|356
1645632720000|2022-02-23 16:12:00|4280.43|4280.03|4280.18|4279.78|4280.43|4280.03|4278.93|4278.53|491
1645632730000|2022-02-23 16:12:10|4280.3|4279.9|4280.05|4279.65|4280.68|4280.28|4279.43|4279.03|316
1645632740000|2022-02-23 16:12:20|4280.18|4279.78|4280.68|4280.28|4281.68|4281.28|4280.18|4279.78|344
1645632750000|2022-02-23 16:12:30|4280.43|4280.03|4280.43|4280.03|4280.68|4280.28|4280.18|4279.78|202
1645632760000|2022-02-23 16:12:40|4279.93|4279.53|4279.18|4278.78|4279.93|4279.53|4279.18|4278.78|316
1645632770000|2022-02-23 16:12:50|4279.43|4279.03|4279.93|4279.53|4279.93|4279.53|4279.18|4278.78|227
1645632780000|2022-02-23 16:13:00|4279.68|4279.28|4279.18|4278.78|4279.93|4279.53|4279.18|4278.78|310
1645632790000|2022-02-23 16:13:10|4278.93|4278.53|4278.43|4278.03|4278.93|4278.53|4277.93|4277.53|351
1645632800000|2022-02-23 16:13:20|4278.05|4277.65|4278.43|4278.03|4279.18|4278.78|4277.68|4277.28|532
1645632810000|2022-02-23 16:13:30|4278.3|4277.9|4278.93|4278.53|4279.18|4278.78|4278.18|4277.78|203
1645632820000|2022-02-23 16:13:40|4279.18|4278.78|4280.43|4280.03|4280.68|4280.28|4279.18|4278.78|488
1645632830000|2022-02-23 16:13:50|4280.18|4279.78|4281.18|4280.78|4281.68|4281.28|4279.43|4279.03|798
1645632840000|2022-02-23 16:14:00|4280.93|4280.53|4280.68|4280.28|4281.18|4280.78|4280.18|4279.78|553
1645632850000|2022-02-23 16:14:10|4280.55|4280.15|4281.93|4281.53|4281.93|4281.53|4279.93|4279.53|395
1645632860000|2022-02-23 16:14:20|4281.68|4281.28|4281.93|4281.53|4283.18|4282.78|4281.68|4281.28|734
1645632870000|2022-02-23 16:14:30|4282.18|4281.78|4281.93|4281.53|4283.18|4282.78|4281.93|4281.53|474
1645632880000|2022-02-23 16:14:40|4281.68|4281.28|4281.93|4281.53|4282.18|4281.78|4281.43|4281.03|595
1645632890000|2022-02-23 16:14:50|4282.18|4281.78|4281.93|4281.53|4282.68|4282.28|4281.68|4281.28|257
1645632900000|2022-02-23 16:15:00|4281.68|4281.28|4280.18|4279.78|4281.68|4281.28|4279.93|4279.53|788
1645632910000|2022-02-23 16:15:10|4279.8|4279.4|4280.68|4280.28|4281.18|4280.78|4279.55|4279.15|489
1645632920000|2022-02-23 16:15:20|4280.93|4280.53|4280.93|4280.53|4281.43|4281.03|4280.68|4280.28|366
1645632930000|2022-02-23 16:15:30|4280.68|4280.28|4279.43|4279.03|4280.68|4280.28|4279.18|4278.78|428
1645632940000|2022-02-23 16:15:40|4279.68|4279.28|4279.68|4279.28|4280.93|4280.53|4279.68|4279.28|309
1645632950000|2022-02-23 16:15:50|4279.93|4279.53|4279.68|4279.28|4280.18|4279.78|4279.43|4279.03|320
1645632960000|2022-02-23 16:16:00|4279.43|4279.03|4279.18|4278.78|4279.68|4279.28|4278.3|4277.9|709
1645632970000|2022-02-23 16:16:10|4279.43|4279.03|4278.68|4278.28|4280.43|4280.03|4278.43|4278.03|726
1645632980000|2022-02-23 16:16:20|4278.43|4278.03|4278.18|4277.78|4279.18|4278.78|4277.93|4277.53|571
1645632990000|2022-02-23 16:16:30|4278.43|4278.03|4277.68|4277.28|4278.68|4278.28|4277.68|4277.28|342
1645633000000|2022-02-23 16:16:40|4277.93|4277.53|4278.18|4277.78|4278.43|4278.03|4277.68|4277.28|323
1645633010000|2022-02-23 16:16:50|4277.93|4277.53|4278.93|4278.53|4279.43|4279.03|4277.93|4277.53|189
1645633020000|2022-02-23 16:17:00|4278.68|4278.28|4278.18|4277.78|4279.18|4278.78|4277.68|4277.28|259
1645633030000|2022-02-23 16:17:10|4277.93|4277.53|4278.68|4278.28|4278.93|4278.53|4277.68|4277.28|390
1645633040000|2022-02-23 16:17:20|4278.8|4278.4|4277.43|4277.03|4278.93|4278.53|4277.43|4277.03|293
1645633050000|2022-02-23 16:17:30|4277.18|4276.78|4277.18|4276.78|4277.43|4277.03|4276.93|4276.53|420
1645633060000|2022-02-23 16:17:40|4277.43|4277.03|4277.18|4276.78|4277.43|4277.03|4277.18|4276.78|228
1645633070000|2022-02-23 16:17:50|4277.43|4277.03|4277.43|4277.03|4277.93|4277.53|4276.93|4276.53|306
1645633080000|2022-02-23 16:18:00|4277.18|4276.78|4276.18|4275.78|4277.68|4277.28|4276.18|4275.78|783
1645633090000|2022-02-23 16:18:10|4276.43|4276.03|4275.68|4275.28|4276.43|4276.03|4274.68|4274.28|1928
1645633100000|2022-02-23 16:18:20|4275.43|4275.03|4276.18|4275.78|4276.43|4276.03|4275.43|4275.03|541
1645633110000|2022-02-23 16:18:30|4275.93|4275.53|4276.43|4276.03|4276.43|4276.03|4275.68|4275.28|318
1645633120000|2022-02-23 16:18:40|4276.93|4276.53|4276.18|4275.78|4276.93|4276.53|4276.18|4275.78|308
1645633130000|2022-02-23 16:18:50|4275.93|4275.53|4275.93|4275.53|4276.18|4275.78|4275.93|4275.53|240
1645633140000|2022-02-23 16:19:00|4276.18|4275.78|4275.93|4275.53|4276.43|4276.03|4275.68|4275.28|367
1645633150000|2022-02-23 16:19:10|4276.18|4275.78|4276.05|4275.65|4276.43|4276.03|4275.8|4275.4|234
1645633160000|2022-02-23 16:19:20|4276.18|4275.78|4277.18|4276.78|4277.18|4276.78|4275.68|4275.28|242
1645633170000|2022-02-23 16:19:30|4276.93|4276.53|4277.93|4277.53|4278.18|4277.78|4276.43|4276.03|468
1645633180000|2022-02-23 16:19:40|4278.18|4277.78|4279.43|4279.03|4279.93|4279.53|4278.18|4277.78|704
1645633190000|2022-02-23 16:19:50|4279.3|4278.9|4279.93|4279.53|4280.18|4279.78|4278.93|4278.53|421
1645633200000|2022-02-23 16:20:00|4279.68|4279.28|4279.05|4278.65|4279.93|4279.53|4278.93|4278.53|391
1645633210000|2022-02-23 16:20:10|4279.43|4279.03|4280.93|4280.53|4280.93|4280.53|4279.18|4278.78|775
1645633220000|2022-02-23 16:20:20|4280.68|4280.28|4278.43|4278.03|4280.68|4280.28|4278.43|4278.03|351
1645633230000|2022-02-23 16:20:30|4278.3|4277.9|4279.18|4278.78|4279.18|4278.78|4278.18|4277.78|395
1645633240000|2022-02-23 16:20:40|4279.43|4279.03|4279.18|4278.78|4280.18|4279.78|4279.18|4278.78|347
1645633250000|2022-02-23 16:20:50|4279.43|4279.03|4278.93|4278.53|4279.93|4279.53|4278.93|4278.53|248
1645633260000|2022-02-23 16:21:00|4278.8|4278.4|4279.93|4279.53|4280.68|4280.28|4278.8|4278.4|454
1645633270000|2022-02-23 16:21:10|4279.68|4279.28|4279.43|4279.03|4279.93|4279.53|4279.18|4278.78|395
1645633280000|2022-02-23 16:21:20|4279.18|4278.78|4279.93|4279.53|4279.93|4279.53|4278.68|4278.28|280
1645633290000|2022-02-23 16:21:30|4280.05|4279.65|4280.93|4280.53|4280.93|4280.53|4280.05|4279.65|514
1645633300000|2022-02-23 16:21:40|4281.18|4280.78|4280.68|4280.28|4281.18|4280.78|4280.43|4280.03|306
1645633310000|2022-02-23 16:21:50|4280.93|4280.53|4281.68|4281.28|4281.93|4281.53|4280.8|4280.4|438
1645633320000|2022-02-23 16:22:00|4281.55|4281.15|4280.93|4280.53|4282.3|4281.9|4280.93|4280.53|538
1645633330000|2022-02-23 16:22:10|4280.68|4280.28|4280.18|4279.78|4280.68|4280.28|4279.93|4279.53|300
1645633340000|2022-02-23 16:22:20|4280.43|4280.03|4280.55|4280.15|4280.8|4280.4|4280.18|4279.78|384
1645633350000|2022-02-23 16:22:30|4280.68|4280.28|4280.18|4279.78|4280.68|4280.28|4279.93|4279.53|203
1645633360000|2022-02-23 16:22:40|4280.3|4279.9|4280.68|4280.28|4281.43|4281.03|4280.18|4279.78|348
1645633370000|2022-02-23 16:22:50|4280.55|4280.15|4279.68|4279.28|4281.18|4280.78|4279.68|4279.28|338
1645633380000|2022-02-23 16:23:00|4279.18|4278.78|4279.43|4279.03|4279.68|4279.28|4278.93|4278.53|632
1645633390000|2022-02-23 16:23:10|4279.68|4279.28|4279.18|4278.78|4279.93|4279.53|4279.18|4278.78|267
1645633400000|2022-02-23 16:23:20|4278.93|4278.53|4279.43|4279.03|4279.43|4279.03|4278.43|4278.03|878
1645633410000|2022-02-23 16:23:30|4279.93|4279.53|4280.68|4280.28|4280.93|4280.53|4279.68|4279.28|375
1645633420000|2022-02-23 16:23:40|4280.43|4280.03|4280.43|4280.03|4280.93|4280.53|4280.18|4279.78|588
1645633430000|2022-02-23 16:23:50|4280.68|4280.28|4280.43|4280.03|4281.43|4281.03|4280.43|4280.03|444
1645633440000|2022-02-23 16:24:00|4279.93|4279.53|4279.43|4279.03|4280.43|4280.03|4278.93|4278.53|605
1645633450000|2022-02-23 16:24:10|4279.55|4279.15|4277.68|4277.28|4279.55|4279.15|4277.68|4277.28|505
1645633460000|2022-02-23 16:24:20|4277.93|4277.53|4278.93|4278.53|4278.93|4278.53|4277.93|4277.53|327
1645633470000|2022-02-23 16:24:30|4278.68|4278.28|4278.68|4278.28|4278.8|4278.4|4278.18|4277.78|299
1645633480000|2022-02-23 16:24:40|4278.93|4278.53|4279.68|4279.28|4280.18|4279.78|4278.68|4278.28|319
1645633490000|2022-02-23 16:24:50|4279.93|4279.53|4279.68|4279.28|4280.43|4280.03|4279.68|4279.28|259
1645633500000|2022-02-23 16:25:00|4279.43|4279.03|4280.18|4279.78|4280.43|4280.03|4278.68|4278.28|274
1645633510000|2022-02-23 16:25:10|4280.43|4280.03|4280.93|4280.53|4281.18|4280.78|4280.18|4279.78|1381
1645633520000|2022-02-23 16:25:20|4281.18|4280.78|4280.93|4280.53|4281.18|4280.78|4280.68|4280.28|532
1645633530000|2022-02-23 16:25:30|4280.68|4280.28|4282.93|4282.53|4283.93|4283.53|4280.68|4280.28|1227
1645633540000|2022-02-23 16:25:40|4283.18|4282.78|4283.68|4283.28|4284.43|4284.03|4282.43|4282.03|904
1645633550000|2022-02-23 16:25:50|4283.93|4283.53|4283.68|4283.28|4284.43|4284.03|4283.43|4283.03|617
1645633560000|2022-02-23 16:26:00|4283.43|4283.03|4282.68|4282.28|4283.55|4283.15|4282.68|4282.28|401
1645633570000|2022-02-23 16:26:10|4282.43|4282.03|4282.68|4282.28|4283.18|4282.78|4282.18|4281.78|436
1645633580000|2022-02-23 16:26:20|4282.43|4282.03|4283.18|4282.78|4283.18|4282.78|4282.18|4281.78|407
1645633590000|2022-02-23 16:26:30|4283.05|4282.65|4282.68|4282.28|4283.3|4282.9|4282.43|4282.03|555
1645633600000|2022-02-23 16:26:40|4282.93|4282.53|4282.18|4281.78|4283.05|4282.65|4282.18|4281.78|319
1645633610000|2022-02-23 16:26:50|4282.43|4282.03|4282.43|4282.03|4282.93|4282.53|4282.18|4281.78|336
1645633620000|2022-02-23 16:27:00|4282.18|4281.78|4282.43|4282.03|4283.05|4282.65|4281.68|4281.28|683
1645633630000|2022-02-23 16:27:10|4282.18|4281.78|4282.43|4282.03|4282.68|4282.28|4281.93|4281.53|345
1645633640000|2022-02-23 16:27:20|4282.68|4282.28|4282.18|4281.78|4282.68|4282.28|4282.18|4281.78|182
1645633650000|2022-02-23 16:27:30|4282.43|4282.03|4282.93|4282.53|4283.18|4282.78|4282.3|4281.9|275
1645633660000|2022-02-23 16:27:40|4282.68|4282.28|4282.93|4282.53|4283.18|4282.78|4282.43|4282.03|221
1645633670000|2022-02-23 16:27:50|4283.05|4282.65|4281.93|4281.53|4283.18|4282.78|4281.93|4281.53|245
1645633680000|2022-02-23 16:28:00|4282.18|4281.78|4282.55|4282.15|4282.93|4282.53|4281.93|4281.53|356
1645633690000|2022-02-23 16:28:10|4282.43|4282.03|4281.93|4281.53|4282.68|4282.28|4281.8|4281.4|212
1645633700000|2022-02-23 16:28:20|4281.68|4281.28|4281.68|4281.28|4282.68|4282.28|4281.68|4281.28|299
1645633710000|2022-02-23 16:28:30|4281.93|4281.53|4280.68|4280.28|4281.93|4281.53|4280.68|4280.28|471
1645633720000|2022-02-23 16:28:40|4280.43|4280.03|4279.93|4279.53|4280.43|4280.03|4279.93|4279.53|704
1645633730000|2022-02-23 16:28:50|4280.18|4279.78|4279.68|4279.28|4280.43|4280.03|4279.43|4279.03|539
1645633740000|2022-02-23 16:29:00|4279.8|4279.4|4280.18|4279.78|4280.18|4279.78|4279.43|4279.03|491
1645633750000|2022-02-23 16:29:10|4280.43|4280.03|4280.68|4280.28|4280.68|4280.28|4280.18|4279.78|495
1645633760000|2022-02-23 16:29:20|4280.43|4280.03|4280.93|4280.53|4281.68|4281.28|4280.3|4279.9|464
1645633770000|2022-02-23 16:29:30|4281.18|4280.78|4279.93|4279.53|4281.18|4280.78|4279.68|4279.28|308
1645633780000|2022-02-23 16:29:40|4279.68|4279.28|4278.43|4278.03|4279.68|4279.28|4278.43|4278.03|498
1645633790000|2022-02-23 16:29:50|4278.68|4278.28|4279.68|4279.28|4279.68|4279.28|4278.18|4277.78|713
1645633800000|2022-02-23 16:30:00|4279.43|4279.03|4279.43|4279.03|4280.55|4280.15|4279.18|4278.78|660
1645633810000|2022-02-23 16:30:10|4279.55|4279.15|4276.68|4276.28|4279.93|4279.53|4276.68|4276.28|1048
1645633820000|2022-02-23 16:30:20|4276.43|4276.03|4276.43|4276.03|4276.8|4276.4|4275.68|4275.28|739
1645633830000|2022-02-23 16:30:30|4276.68|4276.28|4276.68|4276.28|4276.68|4276.28|4275.43|4275.03|535
1645633840000|2022-02-23 16:30:40|4276.93|4276.53|4278.18|4277.78|4278.18|4277.78|4276.8|4276.4|409
1645633850000|2022-02-23 16:30:50|4277.93|4277.53|4277.93|4277.53|4278.18|4277.78|4277.68|4277.28|478
1645633860000|2022-02-23 16:31:00|4277.68|4277.28|4278.43|4278.03|4278.93|4278.53|4276.93|4276.53|645
1645633870000|2022-02-23 16:31:10|4278.55|4278.15|4278.93|4278.53|4279.43|4279.03|4278.43|4278.03|462
1645633880000|2022-02-23 16:31:20|4279.43|4279.03|4279.68|4279.28|4280.43|4280.03|4279.43|4279.03|528
1645633890000|2022-02-23 16:31:30|4279.43|4279.03|4281.68|4281.28|4281.93|4281.53|4279.43|4279.03|518
1645633900000|2022-02-23 16:31:40|4281.8|4281.4|4283.68|4283.28|4283.68|4283.28|4281.68|4281.28|643
1645633910000|2022-02-23 16:31:50|4283.43|4283.03|4284.68|4284.28|4285.93|4285.53|4283.43|4283.03|1974
1645633920000|2022-02-23 16:32:00|4284.43|4284.03|4285.68|4285.28|4285.68|4285.28|4284.18|4283.78|816
1645633930000|2022-02-23 16:32:10|4285.43|4285.03|4285.05|4284.65|4285.93|4285.53|4284.93|4284.53|402
1645633940000|2022-02-23 16:32:20|4284.93|4284.53|4285.43|4285.03|4285.68|4285.28|4284.43|4284.03|615
1645633950000|2022-02-23 16:32:30|4285.18|4284.78|4287.18|4286.78|4287.18|4286.78|4285.18|4284.78|696
1645633960000|2022-02-23 16:32:40|4286.93|4286.53|4287.43|4287.03|4287.43|4287.03|4286.68|4286.28|1128
1645633970000|2022-02-23 16:32:50|4286.93|4286.53|4285.93|4285.53|4287.18|4286.78|4285.68|4285.28|699
1645633980000|2022-02-23 16:33:00|4286.18|4285.78|4287.43|4287.03|4287.43|4287.03|4286.18|4285.78|668
1645633990000|2022-02-23 16:33:10|4287.93|4287.53|4288.43|4288.03|4288.68|4288.28|4287.68|4287.28|1240
1645634000000|2022-02-23 16:33:20|4288.18|4287.78|4288.43|4288.03|4288.68|4288.28|4287.68|4287.28|655
1645634010000|2022-02-23 16:33:30|4288.68|4288.28|4287.68|4287.28|4288.68|4288.28|4287.18|4286.78|595
1645634020000|2022-02-23 16:33:40|4287.55|4287.15|4286.05|4285.65|4287.55|4287.15|4285.68|4285.28|477
1645634030000|2022-02-23 16:33:50|4285.93|4285.53|4284.18|4283.78|4285.93|4285.53|4284.18|4283.78|546
1645634040000|2022-02-23 16:34:00|4284.43|4284.03|4284.43|4284.03|4284.93|4284.53|4284.18|4283.78|650
1645634050000|2022-02-23 16:34:10|4284.18|4283.78|4284.68|4284.28|4284.93|4284.53|4284.18|4283.78|375
1645634060000|2022-02-23 16:34:20|4284.93|4284.53|4283.93|4283.53|4285.18|4284.78|4283.93|4283.53|653
1645634070000|2022-02-23 16:34:30|4284.05|4283.65|4284.68|4284.28|4284.68|4284.28|4283.68|4283.28|735
1645634080000|2022-02-23 16:34:40|4284.43|4284.03|4283.93|4283.53|4284.55|4284.15|4283.93|4283.53|308
1645634090000|2022-02-23 16:34:50|4284.05|4283.65|4283.43|4283.03|4284.18|4283.78|4282.93|4282.53|588
1645634100000|2022-02-23 16:35:00|4283.18|4282.78|4280.68|4280.28|4283.18|4282.78|4280.68|4280.28|1188
1645634110000|2022-02-23 16:35:10|4280.93|4280.53|4281.18|4280.78|4281.93|4281.53|4280.93|4280.53|424
1645634120000|2022-02-23 16:35:20|4280.93|4280.53|4282.18|4281.78|4282.68|4282.28|4280.93|4280.53|357
1645634130000|2022-02-23 16:35:30|4281.93|4281.53|4283.55|4283.15|4283.55|4283.15|4281.93|4281.53|337
1645634140000|2022-02-23 16:35:40|4283.68|4283.28|4283.93|4283.53|4284.43|4284.03|4283.18|4282.78|541
1645634150000|2022-02-23 16:35:50|4283.68|4283.28|4283.68|4283.28|4283.93|4283.53|4283.18|4282.78|1583
1645634160000|2022-02-23 16:36:00|4283.93|4283.53|4285.43|4285.03|4286.18|4285.78|4283.68|4283.28|1017
1645634170000|2022-02-23 16:36:10|4285.18|4284.78|4285.18|4284.78|4285.93|4285.53|4284.93|4284.53|255
1645634180000|2022-02-23 16:36:20|4285.43|4285.03|4286.18|4285.78|4286.68|4286.28|4285.43|4285.03|775
1645634190000|2022-02-23 16:36:30|4286.43|4286.03|4286.68|4286.28|4287.18|4286.78|4286.18|4285.78|832
1645634200000|2022-02-23 16:36:40|4286.55|4286.15|4287.18|4286.78|4287.68|4287.28|4286.55|4286.15|459
1645634210000|2022-02-23 16:36:50|4286.93|4286.53|4287.68|4287.28|4287.68|4287.28|4286.93|4286.53|335
1645634220000|2022-02-23 16:37:00|4287.55|4287.15|4286.68|4286.28|4287.55|4287.15|4285.68|4285.28|535
1645634230000|2022-02-23 16:37:10|4286.43|4286.03|4286.18|4285.78|4286.43|4286.03|4285.8|4285.4|266
1645634240000|2022-02-23 16:37:20|4286.43|4286.03|4287.43|4287.03|4287.93|4287.53|4286.43|4286.03|653
1645634250000|2022-02-23 16:37:30|4287.18|4286.78|4288.43|4288.03|4288.43|4288.03|4287.05|4286.65|604
1645634260000|2022-02-23 16:37:40|4288.18|4287.78|4288.68|4288.28|4288.68|4288.28|4287.93|4287.53|1053
1645634270000|2022-02-23 16:37:50|4288.43|4288.03|4288.55|4288.15|4288.68|4288.28|4287.68|4287.28|382
1645634280000|2022-02-23 16:38:00|4288.43|4288.03|4289.43|4289.03|4289.68|4289.28|4288.43|4288.03|766
1645634290000|2022-02-23 16:38:10|4289.18|4288.78|4289.93|4289.53|4290.18|4289.78|4289.18|4288.78|739
1645634300000|2022-02-23 16:38:20|4290.18|4289.78|4290.43|4290.03|4290.43|4290.03|4289.93|4289.53|1053
1645634310000|2022-02-23 16:38:30|4290.18|4289.78|4290.43|4290.03|4291.43|4291.03|4290.18|4289.78|830
1645634320000|2022-02-23 16:38:40|4290.93|4290.53|4289.68|4289.28|4291.43|4291.03|4289.18|4288.78|1256
1645634330000|2022-02-23 16:38:50|4289.93|4289.53|4288.68|4288.28|4290.18|4289.78|4288.68|4288.28|382
1645634340000|2022-02-23 16:39:00|4288.93|4288.53|4288.68|4288.28|4289.18|4288.78|4288.3|4287.9|550
1645634350000|2022-02-23 16:39:10|4288.93|4288.53|4288.68|4288.28|4289.43|4289.03|4288.68|4288.28|379
1645634360000|2022-02-23 16:39:20|4288.43|4288.03|4287.18|4286.78|4288.68|4288.28|4287.18|4286.78|782
1645634370000|2022-02-23 16:39:30|4286.93|4286.53|4287.18|4286.78|4287.43|4287.03|4286.68|4286.28|382
1645634380000|2022-02-23 16:39:40|4287.43|4287.03|4286.93|4286.53|4287.43|4287.03|4286.93|4286.53|246
1645634390000|2022-02-23 16:39:50|4286.68|4286.28|4286.43|4286.03|4286.93|4286.53|4286.3|4285.9|345
1645634400000|2022-02-23 16:40:00|4286.3|4285.9|4287.43|4287.03|4287.43|4287.03|4286.18|4285.78|695
1645634410000|2022-02-23 16:40:10|4287.18|4286.78|4288.68|4288.28|4288.68|4288.28|4286.93|4286.53|349
1645634420000|2022-02-23 16:40:20|4288.55|4288.15|4288.43|4288.03|4288.68|4288.28|4288.18|4287.78|284
1645634430000|2022-02-23 16:40:30|4288.68|4288.28|4288.43|4288.03|4288.93|4288.53|4287.93|4287.53|643
1645634440000|2022-02-23 16:40:40|4288.55|4288.15|4288.18|4287.78|4288.68|4288.28|4287.68|4287.28|528
1645634450000|2022-02-23 16:40:50|4287.93|4287.53|4288.18|4287.78|4288.43|4288.03|4287.68|4287.28|258
1645634460000|2022-02-23 16:41:00|4288.68|4288.28|4288.93|4288.53|4290.18|4289.78|4288.68|4288.28|691
1645634470000|2022-02-23 16:41:10|4289.18|4288.78|4288.93|4288.53|4289.93|4289.53|4288.68|4288.28|460
1645634480000|2022-02-23 16:41:20|4288.8|4288.4|4287.93|4287.53|4288.93|4288.53|4287.93|4287.53|596
1645634490000|2022-02-23 16:41:30|4287.68|4287.28|4286.43|4286.03|4287.93|4287.53|4286.43|4286.03|682
1645634500000|2022-02-23 16:41:40|4286.68|4286.28|4286.93|4286.53|4287.43|4287.03|4286.18|4285.78|586
1645634510000|2022-02-23 16:41:50|4287.18|4286.78|4286.68|4286.28|4287.18|4286.78|4286.43|4286.03|919
1645634520000|2022-02-23 16:42:00|4286.93|4286.53|4286.18|4285.78|4287.18|4286.78|4285.93|4285.53|518
1645634530000|2022-02-23 16:42:10|4285.93|4285.53|4285.93|4285.53|4286.68|4286.28|4285.68|4285.28|246
1645634540000|2022-02-23 16:42:20|4286.18|4285.78|4285.8|4285.4|4286.43|4286.03|4285.43|4285.03|446
1645634550000|2022-02-23 16:42:30|4285.93|4285.53|4285.18|4284.78|4285.93|4285.53|4284.68|4284.28|700
1645634560000|2022-02-23 16:42:40|4284.93|4284.53|4284.68|4284.28|4285.43|4285.03|4284.43|4284.03|324
1645634570000|2022-02-23 16:42:50|4284.93|4284.53|4284.93|4284.53|4284.93|4284.53|4284.43|4284.03|225
1645634580000|2022-02-23 16:43:00|4285.05|4284.65|4284.93|4284.53|4285.43|4285.03|4284.68|4284.28|282
1645634590000|2022-02-23 16:43:10|4285.18|4284.78|4284.93|4284.53|4285.18|4284.78|4284.43|4284.03|350
1645634600000|2022-02-23 16:43:20|4285.18|4284.78|4285.55|4285.15|4285.68|4285.28|4285.18|4284.78|309
1645634610000|2022-02-23 16:43:30|4283.93|4283.53|4283.43|4283.03|4284.18|4283.78|4283.18|4282.78|1097
1645634620000|2022-02-23 16:43:40|4283.18|4282.78|4283.18|4282.78|4283.68|4283.28|4282.93|4282.53|406
1645634630000|2022-02-23 16:43:50|4283.43|4283.03|4283.93|4283.53|4284.93|4284.53|4283.43|4283.03|381
1645634640000|2022-02-23 16:44:00|4283.68|4283.28|4282.68|4282.28|4283.68|4283.28|4281.93|4281.53|983
1645634650000|2022-02-23 16:44:10|4282.93|4282.53|4283.18|4282.78|4283.43|4283.03|4282.43|4282.03|264
1645634660000|2022-02-23 16:44:20|4283.43|4283.03|4282.68|4282.28|4283.93|4283.53|4282.43|4282.03|460
1645634670000|2022-02-23 16:44:30|4282.43|4282.03|4282.43|4282.03|4282.93|4282.53|4282.18|4281.78|1004
1645634680000|2022-02-23 16:44:40|4282.68|4282.28|4283.43|4283.03|4283.68|4283.28|4282.43|4282.03|571
1645634690000|2022-02-23 16:44:50|4283.05|4282.65|4282.68|4282.28|4283.43|4283.03|4282.68|4282.28|317
1645634700000|2022-02-23 16:45:00|4282.18|4281.78|4281.43|4281.03|4283.43|4283.03|4281.43|4281.03|717
1645634710000|2022-02-23 16:45:10|4280.93|4280.53|4282.43|4282.03|4282.43|4282.03|4280.18|4279.78|1578
1645634720000|2022-02-23 16:45:20|4282.18|4281.78|4282.43|4282.03|4282.43|4282.03|4281.68|4281.28|544
1645634730000|2022-02-23 16:45:30|4282.18|4281.78|4281.43|4281.03|4282.43|4282.03|4280.93|4280.53|449
1645634740000|2022-02-23 16:45:40|4281.55|4281.15|4282.3|4281.9|4282.43|4282.03|4281.43|4281.03|328
1645634750000|2022-02-23 16:45:50|4282.43|4282.03|4283.43|4283.03|4283.43|4283.03|4282.43|4282.03|289
1645634760000|2022-02-23 16:46:00|4283.68|4283.28|4286.18|4285.78|4286.18|4285.78|4283.68|4283.28|1312
1645634770000|2022-02-23 16:46:10|4286.43|4286.03|4285.18|4284.78|4286.68|4286.28|4284.3|4283.9|1375
1645634780000|2022-02-23 16:46:20|4285.05|4284.65|4284.93|4284.53|4285.43|4285.03|4284.68|4284.28|400
1645634790000|2022-02-23 16:46:30|4285.05|4284.65|4285.68|4285.28|4285.93|4285.53|4284.55|4284.15|866
1645634800000|2022-02-23 16:46:40|4285.43|4285.03|4284.18|4283.78|4285.68|4285.28|4283.93|4283.53|432
1645634810000|2022-02-23 16:46:50|4284.05|4283.65|4284.18|4283.78|4284.18|4283.78|4283.43|4283.03|299
1645634820000|2022-02-23 16:47:00|4283.93|4283.53|4285.43|4285.03|4285.93|4285.53|4283.68|4283.28|445
1645634830000|2022-02-23 16:47:10|4285.55|4285.15|4285.68|4285.28|4286.18|4285.78|4284.93|4284.53|297
1645634840000|2022-02-23 16:47:20|4285.43|4285.03|4286.93|4286.53|4287.18|4286.78|4285.43|4285.03|323
1645634850000|2022-02-23 16:47:30|4286.68|4286.28|4286.68|4286.28|4287.68|4287.28|4286.68|4286.28|655
1645634860000|2022-02-23 16:47:40|4286.93|4286.53|4286.43|4286.03|4287.18|4286.78|4286.18|4285.78|292
1645634870000|2022-02-23 16:47:50|4286.18|4285.78|4286.18|4285.78|4286.43|4286.03|4286.18|4285.78|168
1645634880000|2022-02-23 16:48:00|4286.3|4285.9|4286.68|4286.28|4286.68|4286.28|4285.68|4285.28|251
1645634890000|2022-02-23 16:48:10|4286.93|4286.53|4286.93|4286.53|4287.68|4287.28|4286.68|4286.28|393
1645634900000|2022-02-23 16:48:20|4286.68|4286.28|4287.18|4286.78|4287.43|4287.03|4286.43|4286.03|150
1645634910000|2022-02-23 16:48:30|4287.43|4287.03|4287.93|4287.53|4288.43|4288.03|4287.3|4286.9|461
1645634920000|2022-02-23 16:48:40|4287.68|4287.28|4288.43|4288.03|4289.18|4288.78|4287.68|4287.28|375
1645634930000|2022-02-23 16:48:50|4288.68|4288.28|4289.18|4288.78|4289.18|4288.78|4288.43|4288.03|369
1645634940000|2022-02-23 16:49:00|4289.43|4289.03|4288.43|4288.03|4289.43|4289.03|4288.18|4287.78|283
1645634950000|2022-02-23 16:49:10|4287.68|4287.28|4287.68|4287.28|4287.93|4287.53|4287.43|4287.03|625
1645634960000|2022-02-23 16:49:20|4287.93|4287.53|4288.68|4288.28|4288.68|4288.28|4287.68|4287.28|257
1645634970000|2022-02-23 16:49:30|4288.43|4288.03|4289.3|4288.9|4289.43|4289.03|4288.43|4288.03|386
1645634980000|2022-02-23 16:49:40|4289.43|4289.03|4289.18|4288.78|4289.43|4289.03|4288.8|4288.4|547
1645634990000|2022-02-23 16:49:50|4289.43|4289.03|4289.68|4289.28|4289.93|4289.53|4289.18|4288.78|255
1645635000000|2022-02-23 16:50:00|4289.93|4289.53|4291.68|4291.28|4291.68|4291.28|4289.68|4289.28|2011
1645635010000|2022-02-23 16:50:10|4291.43|4291.03|4290.68|4290.28|4291.93|4291.53|4290.68|4290.28|780
1645635020000|2022-02-23 16:50:20|4290.43|4290.03|4289.43|4289.03|4290.43|4290.03|4289.18|4288.78|725
1645635030000|2022-02-23 16:50:30|4289.68|4289.28|4288.68|4288.28|4289.68|4289.28|4288.43|4288.03|656
1645635040000|2022-02-23 16:50:40|4288.93|4288.53|4289.18|4288.78|4289.43|4289.03|4288.43|4288.03|459
1645635050000|2022-02-23 16:50:50|4288.93|4288.53|4289.68|4289.28|4289.68|4289.28|4288.93|4288.53|309
1645635060000|2022-02-23 16:51:00|4289.43|4289.03|4287.68|4287.28|4289.43|4289.03|4287.43|4287.03|706
1645635070000|2022-02-23 16:51:10|4287.43|4287.03|4287.18|4286.78|4287.68|4287.28|4286.43|4286.03|635
1645635080000|2022-02-23 16:51:20|4287.43|4287.03|4286.68|4286.28|4287.68|4287.28|4286.43|4286.03|319
1645635090000|2022-02-23 16:51:30|4286.8|4286.4|4288.43|4288.03|4288.43|4288.03|4286.8|4286.4|356
1645635100000|2022-02-23 16:51:40|4288.3|4287.9|4287.43|4287.03|4288.43|4288.03|4287.43|4287.03|268
1645635110000|2022-02-23 16:51:50|4287.68|4287.28|4288.43|4288.03|4288.43|4288.03|4287.18|4286.78|224
1645635120000|2022-02-23 16:52:00|4288.68|4288.28|4289.18|4288.78|4289.43|4289.03|4288.68|4288.28|466
1645635130000|2022-02-23 16:52:10|4289.43|4289.03|4288.43|4288.03|4289.43|4289.03|4288.18|4287.78|223
1645635140000|2022-02-23 16:52:20|4288.18|4287.78|4288.43|4288.03|4288.43|4288.03|4287.68|4287.28|198
1645635150000|2022-02-23 16:52:30|4288.68|4288.28|4288.18|4287.78|4288.8|4288.4|4288.18|4287.78|51
1645635160000|2022-02-23 16:52:40|4288.68|4288.28|4289.68|4289.28|4289.68|4289.28|4288.68|4288.28|464
1645635170000|2022-02-23 16:52:50|4289.55|4289.15|4290.93|4290.53|4290.93|4290.53|4289.55|4289.15|621
1645635180000|2022-02-23 16:53:00|4291.18|4290.78|4292.18|4291.78|4292.68|4292.28|4291.18|4290.78|976
1645635190000|2022-02-23 16:53:10|4292.43|4292.03|4292.93|4292.53|4292.93|4292.53|4292.18|4291.78|491
1645635200000|2022-02-23 16:53:20|4292.8|4292.4|4294.43|4294.03|4294.43|4294.03|4292.8|4292.4|769
1645635210000|2022-02-23 16:53:30|4294.68|4294.28|4295.68|4295.28|4296.43|4296.03|4294.68|4294.28|1311
1645635220000|2022-02-23 16:53:40|4295.93|4295.53|4296.43|4296.03|4296.93|4296.53|4295.93|4295.53|845
1645635230000|2022-02-23 16:53:50|4296.18|4295.78|4294.68|4294.28|4296.18|4295.78|4294.68|4294.28|815
1645635240000|2022-02-23 16:54:00|4295.18|4294.78|4294.68|4294.28|4295.18|4294.78|4294.18|4293.78|456
1645635250000|2022-02-23 16:54:10|4294.93|4294.53|4295.43|4295.03|4295.43|4295.03|4294.18|4293.78|454
1645635260000|2022-02-23 16:54:20|4295.68|4295.28|4294.43|4294.03|4295.68|4295.28|4293.68|4293.28|570
1645635270000|2022-02-23 16:54:30|4294.18|4293.78|4293.68|4293.28|4294.18|4293.78|4293.68|4293.28|232
1645635280000|2022-02-23 16:54:40|4293.93|4293.53|4294.43|4294.03|4294.43|4294.03|4293.43|4293.03|462
1645635290000|2022-02-23 16:54:50|4294.93|4294.53|4294.68|4294.28|4294.93|4294.53|4294.55|4294.15|251
1645635300000|2022-02-23 16:55:00|4294.93|4294.53|4295.18|4294.78|4295.43|4295.03|4294.68|4294.28|412
1645635310000|2022-02-23 16:55:10|4295.43|4295.03|4295.68|4295.28|4296.18|4295.78|4294.93|4294.53|613
1645635320000|2022-02-23 16:55:20|4295.93|4295.53|4295.43|4295.03|4295.93|4295.53|4295.18|4294.78|457
1645635330000|2022-02-23 16:55:30|4295.18|4294.78|4296.18|4295.78|4296.18|4295.78|4295.18|4294.78|569
1645635340000|2022-02-23 16:55:40|4297.18|4296.78|4297.18|4296.78|4297.68|4297.28|4296.43|4296.03|683
1645635350000|2022-02-23 16:55:50|4296.93|4296.53|4297.93|4297.53|4298.18|4297.78|4296.93|4296.53|1201
1645635360000|2022-02-23 16:56:00|4297.68|4297.28|4299.18|4298.78|4299.43|4299.03|4297.68|4297.28|1271
1645635370000|2022-02-23 16:56:10|4299.43|4299.03|4297.68|4297.28|4299.68|4299.28|4297.43|4297.03|713
1645635380000|2022-02-23 16:56:20|4297.43|4297.03|4297.43|4297.03|4297.68|4297.28|4296.93|4296.53|394
1645635390000|2022-02-23 16:56:30|4297.68|4297.28|4296.43|4296.03|4297.93|4297.53|4296.18|4295.78|558
1645635400000|2022-02-23 16:56:40|4295.93|4295.53|4295.93|4295.53|4296.43|4296.03|4295.68|4295.28|371
1645635410000|2022-02-23 16:56:50|4295.8|4295.4|4295.93|4295.53|4296.18|4295.78|4295.43|4295.03|355
1645635420000|2022-02-23 16:57:00|4295.43|4295.03|4294.43|4294.03|4295.68|4295.28|4294.43|4294.03|793
1645635430000|2022-02-23 16:57:10|4294.55|4294.15|4295.18|4294.78|4295.18|4294.78|4294.18|4293.78|394
1645635440000|2022-02-23 16:57:20|4294.93|4294.53|4294.93|4294.53|4295.18|4294.78|4294.43|4294.03|453
1645635450000|2022-02-23 16:57:30|4295.18|4294.78|4294.68|4294.28|4295.18|4294.78|4294.18|4293.78|341
1645635460000|2022-02-23 16:57:40|4294.93|4294.53|4296.18|4295.78|4296.43|4296.03|4294.93|4294.53|484
1645635470000|2022-02-23 16:57:50|4296.43|4296.03|4295.8|4295.4|4296.68|4296.28|4295.68|4295.28|253
1645635480000|2022-02-23 16:58:00|4295.68|4295.28|4297.93|4297.53|4297.93|4297.53|4294.68|4294.28|1737
1645635490000|2022-02-23 16:58:10|4297.68|4297.28|4297.68|4297.28|4298.43|4298.03|4297.68|4297.28|362
1645635500000|2022-02-23 16:58:20|4297.93|4297.53|4297.18|4296.78|4298.43|4298.03|4297.18|4296.78|934
1645635510000|2022-02-23 16:58:30|4297.43|4297.03|4297.93|4297.53|4297.93|4297.53|4296.93|4296.53|279
1645635520000|2022-02-23 16:58:40|4298.18|4297.78|4297.93|4297.53|4298.43|4298.03|4297.93|4297.53|292
1645635530000|2022-02-23 16:58:50|4297.68|4297.28|4297.18|4296.78|4297.68|4297.28|4296.93|4296.53|295
1645635540000|2022-02-23 16:59:00|4296.93|4296.53|4295.93|4295.53|4296.93|4296.53|4295.93|4295.53|273
1645635550000|2022-02-23 16:59:10|4295.68|4295.28|4295.68|4295.28|4296.68|4296.28|4295.68|4295.28|255
1645635560000|2022-02-23 16:59:20|4295.8|4295.4|4296.93|4296.53|4297.18|4296.78|4295.8|4295.4|264
1645635570000|2022-02-23 16:59:30|4297.18|4296.78|4296.68|4296.28|4297.18|4296.78|4296.43|4296.03|247
1645635580000|2022-02-23 16:59:40|4296.43|4296.03|4296.43|4296.03|4296.93|4296.53|4296.18|4295.78|162
1645635590000|2022-02-23 16:59:50|4296.18|4295.78|4296.68|4296.28|4296.68|4296.28|4295.93|4295.53|215
1645635600000|2022-02-23 17:00:00|4296.55|4296.15|4296.43|4296.03|4297.43|4297.03|4296.18|4295.78|377
1645635610000|2022-02-23 17:00:10|4296.18|4295.78|4295.43|4295.03|4296.18|4295.78|4295.18|4294.78|325
1645635620000|2022-02-23 17:00:20|4295.68|4295.28|4294.68|4294.28|4295.68|4295.28|4294.43|4294.03|747
1645635630000|2022-02-23 17:00:30|4294.43|4294.03|4295.18|4294.78|4295.68|4295.28|4293.93|4293.53|620
1645635640000|2022-02-23 17:00:40|4294.68|4294.28|4294.43|4294.03|4294.68|4294.28|4293.68|4293.28|682
1645635650000|2022-02-23 17:00:50|4294.68|4294.28|4294.68|4294.28|4295.43|4295.03|4294.43|4294.03|746
1645635660000|2022-02-23 17:01:00|4294.93|4294.53|4295.68|4295.28|4296.18|4295.78|4294.93|4294.53|577
1645635670000|2022-02-23 17:01:10|4295.43|4295.03|4296.55|4296.15|4296.68|4296.28|4295.43|4295.03|393
1645635680000|2022-02-23 17:01:20|4296.43|4296.03|4295.18|4294.78|4297.18|4296.78|4294.93|4294.53|496
1645635690000|2022-02-23 17:01:30|4295.3|4294.9|4293.43|4293.03|4295.3|4294.9|4293.43|4293.03|1452
1645635700000|2022-02-23 17:01:40|4293.93|4293.53|4293.3|4292.9|4294.18|4293.78|4292.93|4292.53|807
1645635710000|2022-02-23 17:01:50|4293.43|4293.03|4293.05|4292.65|4293.93|4293.53|4292.93|4292.53|452
1645635720000|2022-02-23 17:02:00|4292.43|4292.03|4290.43|4290.03|4292.68|4292.28|4290.18|4289.78|1638
1645635730000|2022-02-23 17:02:10|4290.18|4289.78|4291.68|4291.28|4291.93|4291.53|4290.18|4289.78|1379
1645635740000|2022-02-23 17:02:20|4291.93|4291.53|4292.68|4292.28|4293.18|4292.78|4291.68|4291.28|489
1645635750000|2022-02-23 17:02:30|4293.18|4292.78|4292.43|4292.03|4293.18|4292.78|4292.18|4291.78|351
1645635760000|2022-02-23 17:02:40|4292.18|4291.78|4293.68|4293.28|4293.68|4293.28|4292.18|4291.78|275
1645635770000|2022-02-23 17:02:50|4293.8|4293.4|4293.43|4293.03|4293.8|4293.4|4293.3|4292.9|273
1645635780000|2022-02-23 17:03:00|4293.68|4293.28|4293.93|4293.53|4294.43|4294.03|4293.68|4293.28|355
1645635790000|2022-02-23 17:03:10|4294.18|4293.78|4293.93|4293.53|4294.43|4294.03|4293.93|4293.53|286
1645635800000|2022-02-23 17:03:20|4293.68|4293.28|4293.3|4292.9|4294.43|4294.03|4292.93|4292.53|428
1645635810000|2022-02-23 17:03:30|4293.43|4293.03|4292.93|4292.53|4293.43|4293.03|4292.43|4292.03|267
1645635820000|2022-02-23 17:03:40|4292.68|4292.28|4294.43|4294.03|4294.43|4294.03|4292.68|4292.28|315
1645635830000|2022-02-23 17:03:50|4294.18|4293.78|4294.43|4294.03|4294.68|4294.28|4294.18|4293.78|192
1645635840000|2022-02-23 17:04:00|4294.18|4293.78|4294.93|4294.53|4295.18|4294.78|4294.18|4293.78|275
1645635850000|2022-02-23 17:04:10|4294.68|4294.28|4294.68|4294.28|4295.43|4295.03|4294.68|4294.28|240
1645635860000|2022-02-23 17:04:20|4294.43|4294.03|4294.43|4294.03|4294.68|4294.28|4293.68|4293.28|472
1645635870000|2022-02-23 17:04:30|4294.18|4293.78|4293.93|4293.53|4294.68|4294.28|4293.93|4293.53|281
1645635880000|2022-02-23 17:04:40|4294.18|4293.78|4294.43|4294.03|4294.43|4294.03|4293.93|4293.53|212
1645635890000|2022-02-23 17:04:50|4294.93|4294.53|4294.93|4294.53|4295.43|4295.03|4294.93|4294.53|289
1645635900000|2022-02-23 17:05:00|4295.18|4294.78|4294.05|4293.65|4295.55|4295.15|4293.68|4293.28|585
1645635910000|2022-02-23 17:05:10|4293.93|4293.53|4292.68|4292.28|4294.18|4293.78|4292.18|4291.78|567
1645635920000|2022-02-23 17:05:20|4292.93|4292.53|4293.3|4292.9|4293.43|4293.03|4292.93|4292.53|300
1645635930000|2022-02-23 17:05:30|4293.18|4292.78|4294.18|4293.78|4294.43|4294.03|4293.18|4292.78|191
1645635940000|2022-02-23 17:05:40|4294.05|4293.65|4294.18|4293.78|4294.43|4294.03|4293.43|4293.03|251
1645635950000|2022-02-23 17:05:50|4294.3|4293.9|4294.18|4293.78|4294.68|4294.28|4294.18|4293.78|220
1645635960000|2022-02-23 17:06:00|4294.05|4293.65|4293.8|4293.4|4294.18|4293.78|4292.93|4292.53|426
1645635970000|2022-02-23 17:06:10|4293.68|4293.28|4293.68|4293.28|4294.18|4293.78|4293.18|4292.78|233
1645635980000|2022-02-23 17:06:20|4293.55|4293.15|4294.18|4293.78|4294.18|4293.78|4293.43|4293.03|192
1645635990000|2022-02-23 17:06:30|4293.93|4293.53|4293.18|4292.78|4294.05|4293.65|4292.68|4292.28|282
1645636000000|2022-02-23 17:06:40|4293.55|4293.15|4293.8|4293.4|4294.18|4293.78|4293.43|4293.03|258
1645636010000|2022-02-23 17:06:50|4293.43|4293.03|4293.68|4293.28|4293.8|4293.4|4292.93|4292.53|201
1645636020000|2022-02-23 17:07:00|4293.93|4293.53|4292.93|4292.53|4294.68|4294.28|4292.93|4292.53|278
1645636030000|2022-02-23 17:07:10|4293.18|4292.78|4293.68|4293.28|4294.18|4293.78|4292.93|4292.53|164
1645636040000|2022-02-23 17:07:20|4293.8|4293.4|4294.18|4293.78|4294.18|4293.78|4293.8|4293.4|133
1645636050000|2022-02-23 17:07:30|4293.93|4293.53|4294.05|4293.65|4294.18|4293.78|4293.93|4293.53|189
1645636060000|2022-02-23 17:07:40|4294.18|4293.78|4294.93|4294.53|4295.43|4295.03|4294.18|4293.78|430
1645636070000|2022-02-23 17:07:50|4295.05|4294.65|4295.43|4295.03|4295.93|4295.53|4295.05|4294.65|290
1645636080000|2022-02-23 17:08:00|4295.68|4295.28|4295.68|4295.28|4295.93|4295.53|4295.43|4295.03|201
1645636090000|2022-02-23 17:08:10|4295.93|4295.53|4296.18|4295.78|4296.43|4296.03|4295.43|4295.03|379
1645636100000|2022-02-23 17:08:20|4296.43|4296.03|4296.93|4296.53|4297.18|4296.78|4296.43|4296.03|447
1645636110000|2022-02-23 17:08:30|4296.68|4296.28|4296.93|4296.53|4297.43|4297.03|4296.43|4296.03|599
1645636120000|2022-02-23 17:08:40|4296.68|4296.28|4295.93|4295.53|4296.8|4296.4|4295.43|4295.03|378
1645636130000|2022-02-23 17:08:50|4295.68|4295.28|4296.93|4296.53|4296.93|4296.53|4295.68|4295.28|371
1645636140000|2022-02-23 17:09:00|4296.68|4296.28|4295.68|4295.28|4296.93|4296.53|4295.55|4295.15|316
1645636150000|2022-02-23 17:09:10|4295.93|4295.53|4295.93|4295.53|4296.18|4295.78|4295.43|4295.03|288
1645636160000|2022-02-23 17:09:20|4296.05|4295.65|4296.18|4295.78|4296.68|4296.28|4295.93|4295.53|350
1645636170000|2022-02-23 17:09:30|4296.3|4295.9|4296.43|4296.03|4296.43|4296.03|4296.05|4295.65|63
1645636180000|2022-02-23 17:09:40|4296.55|4296.15|4296.68|4296.28|4296.68|4296.28|4295.93|4295.53|172
1645636190000|2022-02-23 17:09:50|4296.93|4296.53|4297.93|4297.53|4297.93|4297.53|4296.43|4296.03|508
1645636200000|2022-02-23 17:10:00|4298.18|4297.78|4298.68|4298.28|4299.18|4298.78|4297.8|4297.4|1008
1645636210000|2022-02-23 17:10:10|4298.93|4298.53|4300.93|4300.53|4301.18|4300.78|4298.18|4297.78|895
1645636220000|2022-02-23 17:10:20|4300.68|4300.28|4299.18|4298.78|4301.18|4300.78|4299.18|4298.78|795
1645636230000|2022-02-23 17:10:30|4298.93|4298.53|4297.68|4297.28|4299.18|4298.78|4297.43|4297.03|393
1645636240000|2022-02-23 17:10:40|4297.43|4297.03|4296.43|4296.03|4297.68|4297.28|4296.18|4295.78|469
1645636250000|2022-02-23 17:10:50|4296.68|4296.28|4296.43|4296.03|4296.93|4296.53|4295.93|4295.53|316
1645636260000|2022-02-23 17:11:00|4295.93|4295.53|4295.18|4294.78|4296.18|4295.78|4294.43|4294.03|577
1645636270000|2022-02-23 17:11:10|4294.93|4294.53|4294.18|4293.78|4295.18|4294.78|4293.68|4293.28|687
1645636280000|2022-02-23 17:11:20|4294.43|4294.03|4294.68|4294.28|4294.93|4294.53|4294.18|4293.78|247
1645636290000|2022-02-23 17:11:30|4294.93|4294.53|4295.18|4294.78|4295.68|4295.28|4294.68|4294.28|247
1645636300000|2022-02-23 17:11:40|4295.43|4295.03|4295.43|4295.03|4296.18|4295.78|4295.43|4295.03|351
1645636310000|2022-02-23 17:11:50|4295.3|4294.9|4295.93|4295.53|4295.93|4295.53|4295.18|4294.78|844
1645636320000|2022-02-23 17:12:00|4296.18|4295.78|4296.68|4296.28|4297.18|4296.78|4296.18|4295.78|422
1645636330000|2022-02-23 17:12:10|4296.93|4296.53|4297.68|4297.28|4297.68|4297.28|4296.68|4296.28|276
1645636340000|2022-02-23 17:12:20|4297.43|4297.03|4298.18|4297.78|4298.18|4297.78|4297.43|4297.03|272
1645636350000|2022-02-23 17:12:30|4298.05|4297.65|4298.18|4297.78|4298.55|4298.15|4297.93|4297.53|272
1645636360000|2022-02-23 17:12:40|4298.3|4297.9|4297.18|4296.78|4298.43|4298.03|4297.18|4296.78|435
1645636370000|2022-02-23 17:12:50|4297.43|4297.03|4296.43|4296.03|4297.43|4297.03|4296.43|4296.03|162
1645636380000|2022-02-23 17:13:00|4295.93|4295.53|4295.93|4295.53|4296.43|4296.03|4295.05|4294.65|561
1645636390000|2022-02-23 17:13:10|4296.05|4295.65|4296.18|4295.78|4296.68|4296.28|4295.68|4295.28|329
1645636400000|2022-02-23 17:13:20|4295.93|4295.53|4295.18|4294.78|4295.93|4295.53|4295.18|4294.78|307
1645636410000|2022-02-23 17:13:30|4295.43|4295.03|4295.18|4294.78|4295.68|4295.28|4295.18|4294.78|190
1645636420000|2022-02-23 17:13:40|4295.43|4295.03|4295.18|4294.78|4295.68|4295.28|4295.18|4294.78|191
1645636430000|2022-02-23 17:13:50|4294.93|4294.53|4294.93|4294.53|4295.05|4294.65|4294.18|4293.78|428
1645636440000|2022-02-23 17:14:00|4295.18|4294.78|4295.68|4295.28|4295.68|4295.28|4294.93|4294.53|389
1645636450000|2022-02-23 17:14:10|4295.93|4295.53|4295.43|4295.03|4296.05|4295.65|4295.18|4294.78|180
1645636460000|2022-02-23 17:14:20|4295.68|4295.28|4295.43|4295.03|4296.05|4295.65|4295.43|4295.03|170
1645636470000|2022-02-23 17:14:30|4295.18|4294.78|4294.68|4294.28|4295.18|4294.78|4293.68|4293.28|265
1645636480000|2022-02-23 17:14:40|4294.93|4294.53|4294.18|4293.78|4294.93|4294.53|4294.18|4293.78|237
1645636490000|2022-02-23 17:14:50|4294.43|4294.03|4294.93|4294.53|4294.93|4294.53|4293.93|4293.53|280
1645636500000|2022-02-23 17:15:00|4295.18|4294.78|4295.68|4295.28|4296.05|4295.65|4295.18|4294.78|290
1645636510000|2022-02-23 17:15:10|4296.05|4295.65|4297.18|4296.78|4297.43|4297.03|4295.93|4295.53|369
1645636520000|2022-02-23 17:15:20|4296.93|4296.53|4297.05|4296.65|4297.43|4297.03|4296.68|4296.28|187
1645636530000|2022-02-23 17:15:30|4297.18|4296.78|4297.43|4297.03|4297.68|4297.28|4296.93|4296.53|233
1645636540000|2022-02-23 17:15:40|4297.18|4296.78|4297.8|4297.4|4297.93|4297.53|4296.43|4296.03|267
1645636550000|2022-02-23 17:15:50|4297.68|4297.28|4297.43|4297.03|4297.68|4297.28|4296.68|4296.28|182
1645636560000|2022-02-23 17:16:00|4298.43|4298.03|4298.18|4297.78|4298.43|4298.03|4297.93|4297.53|314
1645636570000|2022-02-23 17:16:10|4298.43|4298.03|4298.43|4298.03|4298.68|4298.28|4298.18|4297.78|369
1645636580000|2022-02-23 17:16:20|4298.68|4298.28|4299.43|4299.03|4299.43|4299.03|4298.68|4298.28|191
1645636590000|2022-02-23 17:16:30|4299.68|4299.28|4299.68|4299.28|4299.68|4299.28|4299.43|4299.03|339
1645636600000|2022-02-23 17:16:40|4299.43|4299.03|4298.93|4298.53|4299.68|4299.28|4298.68|4298.28|289
1645636610000|2022-02-23 17:16:50|4298.68|4298.28|4299.18|4298.78|4299.18|4298.78|4298.68|4298.28|322
1645636620000|2022-02-23 17:17:00|4298.93|4298.53|4298.68|4298.28|4299.43|4299.03|4298.68|4298.28|332
1645636630000|2022-02-23 17:17:10|4298.93|4298.53|4298.43|4298.03|4299.18|4298.78|4298.3|4297.9|229
1645636640000|2022-02-23 17:17:20|4298.68|4298.28|4299.68|4299.28|4299.68|4299.28|4298.43|4298.03|283
1645636650000|2022-02-23 17:17:30|4299.43|4299.03|4299.68|4299.28|4299.93|4299.53|4299.18|4298.78|329
1645636660000|2022-02-23 17:17:40|4299.55|4299.15|4301.68|4301.28|4301.68|4301.28|4299.55|4299.15|888
1645636670000|2022-02-23 17:17:50|4301.93|4301.53|4301.93|4301.53|4301.93|4301.53|4301.18|4300.78|578
1645636680000|2022-02-23 17:18:00|4302.18|4301.78|4300.55|4300.15|4302.18|4301.78|4300.43|4300.03|481
1645636690000|2022-02-23 17:18:10|4300.68|4300.28|4301.18|4300.78|4301.43|4301.03|4300.43|4300.03|246
1645636700000|2022-02-23 17:18:20|4301.05|4300.65|4301.18|4300.78|4301.43|4301.03|4300.93|4300.53|204
1645636710000|2022-02-23 17:18:30|4301.43|4301.03|4301.18|4300.78|4302.05|4301.65|4301.05|4300.65|227
1645636720000|2022-02-23 17:18:40|4301.05|4300.65|4301.68|4301.28|4301.93|4301.53|4300.93|4300.53|231
1645636730000|2022-02-23 17:18:50|4301.93|4301.53|4301.68|4301.28|4301.93|4301.53|4301.18|4300.78|269
1645636740000|2022-02-23 17:19:00|4301.93|4301.53|4301.68|4301.28|4302.18|4301.78|4300.93|4300.53|275
1645636750000|2022-02-23 17:19:10|4301.93|4301.53|4302.55|4302.15|4302.68|4302.28|4301.68|4301.28|253
1645636760000|2022-02-23 17:19:20|4302.43|4302.03|4303.43|4303.03|4303.93|4303.53|4302.18|4301.78|675
1645636770000|2022-02-23 17:19:30|4303.68|4303.28|4305.8|4305.4|4305.93|4305.53|4303.68|4303.28|2406
1645636780000|2022-02-23 17:19:40|4305.93|4305.53|4306.55|4306.15|4306.68|4306.28|4305.93|4305.53|962
1645636790000|2022-02-23 17:19:50|4306.68|4306.28|4306.18|4305.78|4306.93|4306.53|4305.93|4305.53|925
1645636800000|2022-02-23 17:20:00|4306.3|4305.9|4305.43|4305.03|4306.43|4306.03|4304.93|4304.53|786
1645636810000|2022-02-23 17:20:10|4305.3|4304.9|4304.93|4304.53|4305.43|4305.03|4304.68|4304.28|415
1645636820000|2022-02-23 17:20:20|4304.68|4304.28|4304.93|4304.53|4304.93|4304.53|4304.68|4304.28|388
1645636830000|2022-02-23 17:20:30|4304.68|4304.28|4305.18|4304.78|4305.68|4305.28|4304.68|4304.28|426
1645636840000|2022-02-23 17:20:40|4304.93|4304.53|4305.43|4305.03|4305.43|4305.03|4304.93|4304.53|173
1645636850000|2022-02-23 17:20:50|4305.18|4304.78|4305.43|4305.03|4305.43|4305.03|4304.93|4304.53|262
1645636860000|2022-02-23 17:21:00|4305.93|4305.53|4305.93|4305.53|4306.18|4305.78|4305.18|4304.78|586
1645636870000|2022-02-23 17:21:10|4306.18|4305.78|4307.68|4307.28|4307.68|4307.28|4305.93|4305.53|686
1645636880000|2022-02-23 17:21:20|4307.93|4307.53|4307.68|4307.28|4308.3|4307.9|4307.43|4307.03|530
1645636890000|2022-02-23 17:21:30|4307.93|4307.53|4308.43|4308.03|4308.43|4308.03|4307.93|4307.53|433
1645636900000|2022-02-23 17:21:40|4308.18|4307.78|4308.68|4308.28|4308.68|4308.28|4308.18|4307.78|555
1645636910000|2022-02-23 17:21:50|4308.43|4308.03|4307.93|4307.53|4308.68|4308.28|4307.93|4307.53|359
1645636920000|2022-02-23 17:22:00|4307.68|4307.28|4306.8|4306.4|4307.93|4307.53|4306.68|4306.28|478
1645636930000|2022-02-23 17:22:10|4306.68|4306.28|4306.18|4305.78|4306.93|4306.53|4305.93|4305.53|593
1645636940000|2022-02-23 17:22:20|4305.93|4305.53|4307.18|4306.78|4307.18|4306.78|4305.68|4305.28|368
1645636950000|2022-02-23 17:22:30|4306.93|4306.53|4307.43|4307.03|4307.68|4307.28|4306.93|4306.53|321
1645636960000|2022-02-23 17:22:40|4307.55|4307.15|4307.43|4307.03|4307.93|4307.53|4307.18|4306.78|230
1645636970000|2022-02-23 17:22:50|4307.68|4307.28|4307.93|4307.53|4308.43|4308.03|4307.43|4307.03|206
1645636980000|2022-02-23 17:23:00|4308.18|4307.78|4308.43|4308.03|4308.43|4308.03|4307.93|4307.53|186
1645636990000|2022-02-23 17:23:10|4308.68|4308.28|4308.68|4308.28|4308.68|4308.28|4307.93|4307.53|325
1645637000000|2022-02-23 17:23:20|4308.55|4308.15|4308.43|4308.03|4308.68|4308.28|4308.18|4307.78|193
1645637010000|2022-02-23 17:23:30|4308.3|4307.9|4308.68|4308.28|4308.8|4308.4|4308.18|4307.78|329
1645637020000|2022-02-23 17:23:40|4308.43|4308.03|4307.43|4307.03|4308.43|4308.03|4307.43|4307.03|214
1645637030000|2022-02-23 17:23:50|4307.68|4307.28|4308.18|4307.78|4308.18|4307.78|4307.43|4307.03|216
1645637040000|2022-02-23 17:24:00|4308.43|4308.03|4308.43|4308.03|4308.68|4308.28|4307.93|4307.53|196
1645637050000|2022-02-23 17:24:10|4308.55|4308.15|4308.43|4308.03|4308.93|4308.53|4308.43|4308.03|241
1645637060000|2022-02-23 17:24:20|4308.18|4307.78|4308.68|4308.28|4308.68|4308.28|4307.93|4307.53|235
1645637070000|2022-02-23 17:24:30|4308.93|4308.53|4308.93|4308.53|4309.18|4308.78|4308.43|4308.03|303
1645637080000|2022-02-23 17:24:40|4309.18|4308.78|4307.93|4307.53|4309.18|4308.78|4307.68|4307.28|280
1645637090000|2022-02-23 17:24:50|4307.68|4307.28|4307.93|4307.53|4308.18|4307.78|4307.68|4307.28|269
1645637100000|2022-02-23 17:25:00|4307.8|4307.4|4307.93|4307.53|4308.43|4308.03|4307.8|4307.4|229
1645637110000|2022-02-23 17:25:10|4307.68|4307.28|4307.68|4307.28|4307.93|4307.53|4307.43|4307.03|344
1645637120000|2022-02-23 17:25:20|4307.43|4307.03|4307.18|4306.78|4307.43|4307.03|4307.18|4306.78|243
1645637130000|2022-02-23 17:25:30|4306.93|4306.53|4307.43|4307.03|4307.43|4307.03|4306.68|4306.28|386
1645637140000|2022-02-23 17:25:40|4307.18|4306.78|4306.93|4306.53|4307.43|4307.03|4306.8|4306.4|288
1645637150000|2022-02-23 17:25:50|4307.05|4306.65|4307.18|4306.78|4307.43|4307.03|4306.68|4306.28|353
1645637160000|2022-02-23 17:26:00|4306.93|4306.53|4308.68|4308.28|4308.68|4308.28|4306.93|4306.53|655
1645637170000|2022-02-23 17:26:10|4308.43|4308.03|4308.93|4308.53|4309.18|4308.78|4308.43|4308.03|432
1645637180000|2022-02-23 17:26:20|4308.68|4308.28|4309.68|4309.28|4310.18|4309.78|4308.68|4308.28|596
1645637190000|2022-02-23 17:26:30|4309.43|4309.03|4308.93|4308.53|4309.43|4309.03|4308.93|4308.53|261
1645637200000|2022-02-23 17:26:40|4308.55|4308.15|4309.68|4309.28|4309.68|4309.28|4308.43|4308.03|265
1645637210000|2022-02-23 17:26:50|4309.43|4309.03|4309.18|4308.78|4309.43|4309.03|4309.18|4308.78|137
1645637220000|2022-02-23 17:27:00|4309.3|4308.9|4308.43|4308.03|4309.3|4308.9|4308.18|4307.78|369
1645637230000|2022-02-23 17:27:10|4308.68|4308.28|4309.3|4308.9|4309.43|4309.03|4308.68|4308.28|230
1645637240000|2022-02-23 17:27:20|4309.18|4308.78|4308.43|4308.03|4309.43|4309.03|4308.43|4308.03|147
1645637250000|2022-02-23 17:27:30|4308.68|4308.28|4308.18|4307.78|4308.68|4308.28|4307.93|4307.53|206
1645637260000|2022-02-23 17:27:40|4308.3|4307.9|4307.68|4307.28|4308.3|4307.9|4307.18|4306.78|351
1645637270000|2022-02-23 17:27:50|4307.8|4307.4|4306.43|4306.03|4307.93|4307.53|4306.18|4305.78|657
1645637280000|2022-02-23 17:28:00|4306.68|4306.28|4307.18|4306.78|4307.18|4306.78|4306.68|4306.28|210
1645637290000|2022-02-23 17:28:10|4306.93|4306.53|4308.18|4307.78|4308.18|4307.78|4306.93|4306.53|358
1645637300000|2022-02-23 17:28:20|4308.68|4308.28|4308.18|4307.78|4308.93|4308.53|4308.18|4307.78|439
1645637310000|2022-02-23 17:28:30|4308.43|4308.03|4308.68|4308.28|4308.68|4308.28|4307.93|4307.53|1058
1645637320000|2022-02-23 17:28:40|4308.93|4308.53|4308.43|4308.03|4308.93|4308.53|4308.43|4308.03|520
1645637330000|2022-02-23 17:28:50|4307.93|4307.53|4308.68|4308.28|4309.05|4308.65|4307.93|4307.53|477
1645637340000|2022-02-23 17:29:00|4308.93|4308.53|4309.93|4309.53|4310.18|4309.78|4308.93|4308.53|829
1645637350000|2022-02-23 17:29:10|4309.55|4309.15|4309.93|4309.53|4310.18|4309.78|4309.43|4309.03|445
1645637360000|2022-02-23 17:29:20|4310.18|4309.78|4309.8|4309.4|4310.43|4310.03|4309.8|4309.4|344
1645637370000|2022-02-23 17:29:30|4309.93|4309.53|4309.68|4309.28|4309.93|4309.53|4309.18|4308.78|192
1645637380000|2022-02-23 17:29:40|4309.93|4309.53|4309.43|4309.03|4309.93|4309.53|4309.43|4309.03|134
1645637390000|2022-02-23 17:29:50|4309.3|4308.9|4309.43|4309.03|4309.68|4309.28|4309.18|4308.78|165
1645637400000|2022-02-23 17:30:00|4310.18|4309.78|4310.43|4310.03|4310.93|4310.53|4309.93|4309.53|701
1645637410000|2022-02-23 17:30:10|4310.68|4310.28|4310.43|4310.03|4310.68|4310.28|4309.68|4309.28|321
1645637420000|2022-02-23 17:30:20|4310.55|4310.15|4310.18|4309.78|4310.93|4310.53|4310.18|4309.78|143
1645637430000|2022-02-23 17:30:30|4309.93|4309.53|4309.68|4309.28|4310.18|4309.78|4309.68|4309.28|218
1645637440000|2022-02-23 17:30:40|4309.43|4309.03|4309.43|4309.03|4309.68|4309.28|4309.43|4309.03|188
1645637450000|2022-02-23 17:30:50|4309.18|4308.78|4309.43|4309.03|4309.43|4309.03|4308.93|4308.53|276
1645637460000|2022-02-23 17:31:00|4309.8|4309.4|4309.93|4309.53|4310.68|4310.28|4309.8|4309.4|660
1645637470000|2022-02-23 17:31:10|4310.05|4309.65|4309.68|4309.28|4310.68|4310.28|4309.68|4309.28|361
1645637480000|2022-02-23 17:31:20|4309.43|4309.03|4309.05|4308.65|4309.68|4309.28|4308.93|4308.53|283
1645637490000|2022-02-23 17:31:30|4309.18|4308.78|4308.18|4307.78|4309.18|4308.78|4308.18|4307.78|273
1645637500000|2022-02-23 17:31:40|4307.93|4307.53|4308.18|4307.78|4308.43|4308.03|4307.68|4307.28|466
1645637510000|2022-02-23 17:31:50|4308.43|4308.03|4307.55|4307.15|4308.68|4308.28|4307.43|4307.03|437
1645637520000|2022-02-23 17:32:00|4307.43|4307.03|4307.43|4307.03|4307.93|4307.53|4306.93|4306.53|609
1645637530000|2022-02-23 17:32:10|4307.18|4306.78|4307.18|4306.78|4307.68|4307.28|4306.93|4306.53|315
1645637540000|2022-02-23 17:32:20|4307.3|4306.9|4307.18|4306.78|4307.93|4307.53|4307.18|4306.78|133
1645637550000|2022-02-23 17:32:30|4307.43|4307.03|4306.68|4306.28|4307.43|4307.03|4306.18|4305.78|476
1645637560000|2022-02-23 17:32:40|4306.43|4306.03|4306.18|4305.78|4306.68|4306.28|4306.18|4305.78|267
1645637570000|2022-02-23 17:32:50|4305.93|4305.53|4305.43|4305.03|4306.18|4305.78|4304.68|4304.28|595
1645637580000|2022-02-23 17:33:00|4305.93|4305.53|4305.43|4305.03|4305.93|4305.53|4305.05|4304.65|769
1645637590000|2022-02-23 17:33:10|4305.93|4305.53|4305.18|4304.78|4305.93|4305.53|4304.68|4304.28|686
1645637600000|2022-02-23 17:33:20|4305.3|4304.9|4304.93|4304.53|4305.8|4305.4|4304.93|4304.53|418
1645637610000|2022-02-23 17:33:30|4305.43|4305.03|4305.18|4304.78|4305.68|4305.28|4305.18|4304.78|218
1645637620000|2022-02-23 17:33:40|4305.68|4305.28|4305.18|4304.78|4305.93|4305.53|4305.18|4304.78|287
1645637630000|2022-02-23 17:33:50|4305.43|4305.03|4305.93|4305.53|4305.93|4305.53|4305.3|4304.9|153
1645637640000|2022-02-23 17:34:00|4306.18|4305.78|4305.18|4304.78|4306.43|4306.03|4304.68|4304.28|573
1645637650000|2022-02-23 17:34:10|4305.3|4304.9|4305.18|4304.78|4305.43|4305.03|4305.18|4304.78|210
1645637660000|2022-02-23 17:34:20|4305.43|4305.03|4304.43|4304.03|4305.43|4305.03|4304.43|4304.03|598
1645637670000|2022-02-23 17:34:30|4304.68|4304.28|4303.93|4303.53|4304.68|4304.28|4303.93|4303.53|335
1645637680000|2022-02-23 17:34:40|4303.68|4303.28|4302.93|4302.53|4303.68|4303.28|4302.68|4302.28|630
1645637690000|2022-02-23 17:34:50|4302.68|4302.28|4302.43|4302.03|4302.93|4302.53|4302.43|4302.03|463
1645637700000|2022-02-23 17:35:00|4302.68|4302.28|4302.55|4302.15|4302.93|4302.53|4301.93|4301.53|797
1645637710000|2022-02-23 17:35:10|4302.68|4302.28|4301.8|4301.4|4302.68|4302.28|4301.68|4301.28|531
1645637720000|2022-02-23 17:35:20|4301.93|4301.53|4301.43|4301.03|4301.93|4301.53|4301.43|4301.03|551
1645637730000|2022-02-23 17:35:30|4301.55|4301.15|4301.18|4300.78|4301.68|4301.28|4300.93|4300.53|605
1645637740000|2022-02-23 17:35:40|4301.43|4301.03|4300.68|4300.28|4301.43|4301.03|4300.43|4300.03|714
1645637750000|2022-02-23 17:35:50|4300.93|4300.53|4300.43|4300.03|4300.93|4300.53|4300.43|4300.03|309
1645637760000|2022-02-23 17:36:00|4300.68|4300.28|4300.43|4300.03|4300.93|4300.53|4300.18|4299.78|268
1645637770000|2022-02-23 17:36:10|4300.68|4300.28|4300.43|4300.03|4300.8|4300.4|4300.43|4300.03|380
1645637780000|2022-02-23 17:36:20|4300.55|4300.15|4300.68|4300.28|4300.8|4300.4|4300.43|4300.03|187
1645637790000|2022-02-23 17:36:30|4300.43|4300.03|4301.93|4301.53|4302.18|4301.78|4300.43|4300.03|407
1645637800000|2022-02-23 17:36:40|4302.18|4301.78|4301.68|4301.28|4302.18|4301.78|4301.68|4301.28|154
1645637810000|2022-02-23 17:36:50|4301.93|4301.53|4302.05|4301.65|4302.18|4301.78|4301.68|4301.28|215
1645637820000|2022-02-23 17:37:00|4301.93|4301.53|4302.18|4301.78|4302.18|4301.78|4301.18|4300.78|232
1645637830000|2022-02-23 17:37:10|4302.68|4302.28|4299.68|4299.28|4302.68|4302.28|4299.68|4299.28|841
1645637840000|2022-02-23 17:37:20|4299.93|4299.53|4299.68|4299.28|4300.43|4300.03|4299.43|4299.03|524
1645637850000|2022-02-23 17:37:30|4299.43|4299.03|4299.93|4299.53|4300.05|4299.65|4299.43|4299.03|446
1645637860000|2022-02-23 17:37:40|4299.68|4299.28|4300.18|4299.78|4300.18|4299.78|4299.43|4299.03|444
1645637870000|2022-02-23 17:37:50|4300.43|4300.03|4300.43|4300.03|4300.8|4300.4|4300.18|4299.78|261
1645637880000|2022-02-23 17:38:00|4300.55|4300.15|4299.55|4299.15|4300.68|4300.28|4299.43|4299.03|278
1645637890000|2022-02-23 17:38:10|4299.18|4298.78|4299.18|4298.78|4299.68|4299.28|4299.18|4298.78|244
1645637900000|2022-02-23 17:38:20|4298.93|4298.53|4298.05|4297.65|4298.93|4298.53|4297.93|4297.53|741
1645637910000|2022-02-23 17:38:30|4298.18|4297.78|4297.18|4296.78|4298.18|4297.78|4296.93|4296.53|654
1645637920000|2022-02-23 17:38:40|4296.93|4296.53|4297.68|4297.28|4297.68|4297.28|4296.93|4296.53|676
1645637930000|2022-02-23 17:38:50|4297.93|4297.53|4298.18|4297.78|4298.43|4298.03|4297.68|4297.28|269
1645637940000|2022-02-23 17:39:00|4298.43|4298.03|4298.68|4298.28|4298.68|4298.28|4297.8|4297.4|361
1645637950000|2022-02-23 17:39:10|4298.55|4298.15|4298.18|4297.78|4298.68|4298.28|4298.18|4297.78|170
1645637960000|2022-02-23 17:39:20|4297.93|4297.53|4297.18|4296.78|4298.18|4297.78|4296.93|4296.53|299
1645637970000|2022-02-23 17:39:30|4297.43|4297.03|4297.68|4297.28|4297.93|4297.53|4297.43|4297.03|283
1645637980000|2022-02-23 17:39:40|4297.43|4297.03|4297.68|4297.28|4297.68|4297.28|4297.18|4296.78|194
1645637990000|2022-02-23 17:39:50|4297.8|4297.4|4297.93|4297.53|4297.93|4297.53|4297.43|4297.03|165
1645638000000|2022-02-23 17:40:00|4297.97|4297.57|4298.22|4297.82|4298.72|4298.32|4297.97|4297.57|261
1645638010000|2022-02-23 17:40:10|4298.34|4297.94|4297.22|4296.82|4298.59|4298.19|4297.22|4296.82|309
1645638020000|2022-02-23 17:40:20|4296.97|4296.57|4296.97|4296.57|4297.22|4296.82|4296.47|4296.07|308
1645638030000|2022-02-23 17:40:30|4297.22|4296.82|4297.22|4296.82|4297.47|4297.07|4296.97|4296.57|184
1645638040000|2022-02-23 17:40:40|4297.34|4296.94|4297.34|4296.94|4297.47|4297.07|4297.09|4296.69|88
1645638050000|2022-02-23 17:40:50|4297.22|4296.82|4297.09|4296.69|4297.22|4296.82|4296.72|4296.32|184
1645638060000|2022-02-23 17:41:00|4297.22|4296.82|4296.72|4296.32|4297.22|4296.82|4296.47|4296.07|582
1645638070000|2022-02-23 17:41:10|4296.97|4296.57|4296.22|4295.82|4296.97|4296.57|4296.22|4295.82|147
1645638080000|2022-02-23 17:41:20|4296.47|4296.07|4296.97|4296.57|4296.97|4296.57|4296.34|4295.94|229
1645638090000|2022-02-23 17:41:30|4297.22|4296.82|4296.47|4296.07|4297.47|4297.07|4296.47|4296.07|370
1645638100000|2022-02-23 17:41:40|4296.72|4296.32|4297.97|4297.57|4297.97|4297.57|4296.72|4296.32|302
1645638110000|2022-02-23 17:41:50|4298.22|4297.82|4297.47|4297.07|4298.22|4297.82|4297.47|4297.07|192
1645638120000|2022-02-23 17:42:00|4297.72|4297.32|4297.97|4297.57|4298.22|4297.82|4297.22|4296.82|356
1645638130000|2022-02-23 17:42:10|4298.09|4297.69|4299.09|4298.69|4299.09|4298.69|4297.72|4297.32|190
1645638140000|2022-02-23 17:42:20|4299.22|4298.82|4299.84|4299.44|4299.97|4299.57|4299.22|4298.82|503
1645638150000|2022-02-23 17:42:30|4299.97|4299.57|4300.47|4300.07|4300.47|4300.07|4299.97|4299.57|405
1645638160000|2022-02-23 17:42:40|4300.34|4299.94|4299.97|4299.57|4300.47|4300.07|4299.72|4299.32|208
1645638170000|2022-02-23 17:42:50|4299.84|4299.44|4299.34|4298.94|4299.97|4299.57|4298.97|4298.57|241
1645638180000|2022-02-23 17:43:00|4299.47|4299.07|4301.47|4301.07|4301.47|4301.07|4299.47|4299.07|418
1645638190000|2022-02-23 17:43:10|4301.22|4300.82|4300.47|4300.07|4301.47|4301.07|4300.22|4299.82|280
1645638200000|2022-02-23 17:43:20|4300.22|4299.82|4300.97|4300.57|4301.22|4300.82|4300.22|4299.82|203
1645638210000|2022-02-23 17:43:30|4300.84|4300.44|4300.97|4300.57|4300.97|4300.57|4300.47|4300.07|170
1645638220000|2022-02-23 17:43:40|4300.72|4300.32|4300.72|4300.32|4300.97|4300.57|4300.72|4300.32|116
1645638230000|2022-02-23 17:43:50|4300.47|4300.07|4301.22|4300.82|4301.47|4301.07|4300.47|4300.07|226
1645638240000|2022-02-23 17:44:00|4300.97|4300.57|4300.97|4300.57|4300.97|4300.57|4300.47|4300.07|307
1645638250000|2022-02-23 17:44:10|4300.72|4300.32|4300.97|4300.57|4301.22|4300.82|4300.22|4299.82|146
1645638260000|2022-02-23 17:44:20|4301.09|4300.69|4300.47|4300.07|4301.22|4300.82|4299.97|4299.57|161
1645638270000|2022-02-23 17:44:30|4300.72|4300.32|4301.22|4300.82|4301.47|4301.07|4300.47|4300.07|179
1645638280000|2022-02-23 17:44:40|4300.97|4300.57|4300.72|4300.32|4301.22|4300.82|4300.22|4299.82|289
1645638290000|2022-02-23 17:44:50|4300.47|4300.07|4300.72|4300.32|4300.97|4300.57|4300.47|4300.07|142
1645638300000|2022-02-23 17:45:00|4300.97|4300.57|4299.47|4299.07|4300.97|4300.57|4299.22|4298.82|324
1645638310000|2022-02-23 17:45:10|4299.22|4298.82|4300.47|4300.07|4300.47|4300.07|4299.22|4298.82|199
1645638320000|2022-02-23 17:45:20|4299.97|4299.57|4300.09|4299.69|4300.22|4299.82|4299.72|4299.32|125
1645638330000|2022-02-23 17:45:30|4299.97|4299.57|4300.22|4299.82|4300.22|4299.82|4299.47|4299.07|157
1645638340000|2022-02-23 17:45:40|4300.34|4299.94|4299.97|4299.57|4300.47|4300.07|4299.72|4299.32|159
1645638350000|2022-02-23 17:45:50|4300.22|4299.82|4300.22|4299.82|4300.47|4300.07|4300.22|4299.82|143
1645638360000|2022-02-23 17:46:00|4299.97|4299.57|4299.97|4299.57|4300.22|4299.82|4299.59|4299.19|135
1645638370000|2022-02-23 17:46:10|4300.22|4299.82|4302.72|4302.32|4302.72|4302.32|4300.22|4299.82|716
1645638380000|2022-02-23 17:46:20|4302.97|4302.57|4302.22|4301.82|4302.97|4302.57|4301.72|4301.32|544
1645638390000|2022-02-23 17:46:30|4301.97|4301.57|4301.47|4301.07|4301.97|4301.57|4300.97|4300.57|243
1645638400000|2022-02-23 17:46:40|4301.22|4300.82|4301.47|4301.07|4301.47|4301.07|4300.97|4300.57|188
1645638410000|2022-02-23 17:46:50|4301.72|4301.32|4301.72|4301.32|4302.22|4301.82|4301.47|4301.07|295
1645638420000|2022-02-23 17:47:00|4301.97|4301.57|4301.47|4301.07|4302.22|4301.82|4301.47|4301.07|331
1645638430000|2022-02-23 17:47:10|4300.97|4300.57|4300.47|4300.07|4301.22|4300.82|4300.22|4299.82|334
1645638440000|2022-02-23 17:47:20|4300.22|4299.82|4300.47|4300.07|4300.47|4300.07|4299.84|4299.44|317
1645638450000|2022-02-23 17:47:30|4300.59|4300.19|4300.22|4299.82|4300.72|4300.32|4299.97|4299.57|328
1645638460000|2022-02-23 17:47:40|4300.09|4299.69|4300.97|4300.57|4301.22|4300.82|4300.09|4299.69|320
1645638470000|2022-02-23 17:47:50|4300.72|4300.32|4300.47|4300.07|4300.97|4300.57|4300.22|4299.82|188
1645638480000|2022-02-23 17:48:00|4300.22|4299.82|4299.47|4299.07|4300.47|4300.07|4299.22|4298.82|515
1645638490000|2022-02-23 17:48:10|4299.34|4298.94|4298.47|4298.07|4299.47|4299.07|4298.47|4298.07|423
1645638500000|2022-02-23 17:48:20|4298.34|4297.94|4299.72|4299.32|4299.72|4299.32|4298.34|4297.94|324
1645638510000|2022-02-23 17:48:30|4299.84|4299.44|4298.47|4298.07|4299.97|4299.57|4298.22|4297.82|191
1645638520000|2022-02-23 17:48:40|4298.22|4297.82|4297.97|4297.57|4298.47|4298.07|4297.97|4297.57|309
1645638530000|2022-02-23 17:48:50|4297.84|4297.44|4297.59|4297.19|4297.84|4297.44|4296.47|4296.07|1160
1645638540000|2022-02-23 17:49:00|4297.47|4297.07|4298.22|4297.82|4298.22|4297.82|4296.72|4296.32|647
1645638550000|2022-02-23 17:49:10|4298.72|4298.32|4297.47|4297.07|4298.72|4298.32|4297.47|4297.07|325
1645638560000|2022-02-23 17:49:20|4297.59|4297.19|4297.47|4297.07|4297.72|4297.32|4296.72|4296.32|268
1645638570000|2022-02-23 17:49:30|4297.22|4296.82|4296.47|4296.07|4297.47|4297.07|4296.22|4295.82|378
1645638580000|2022-02-23 17:49:40|4296.22|4295.82|4296.47|4296.07|4296.59|4296.19|4295.47|4295.07|689
1645638590000|2022-02-23 17:49:50|4296.22|4295.82|4296.22|4295.82|4296.22|4295.82|4295.72|4295.32|260
1645638600000|2022-02-23 17:50:00|4296.72|4296.32|4296.47|4296.07|4297.09|4296.69|4295.22|4294.82|649
1645638610000|2022-02-23 17:50:10|4295.97|4295.57|4294.47|4294.07|4296.22|4295.82|4293.72|4293.32|923
1645638620000|2022-02-23 17:50:20|4294.22|4293.82|4294.34|4293.94|4295.22|4294.82|4293.97|4293.57|503
1645638630000|2022-02-23 17:50:30|4294.47|4294.07|4292.72|4292.32|4294.47|4294.07|4292.22|4291.82|727
1645638640000|2022-02-23 17:50:40|4292.97|4292.57|4292.22|4291.82|4293.09|4292.69|4292.22|4291.82|782
1645638650000|2022-02-23 17:50:50|4292.47|4292.07|4292.22|4291.82|4292.72|4292.32|4291.97|4291.57|361
1645638660000|2022-02-23 17:51:00|4292.47|4292.07|4291.97|4291.57|4293.47|4293.07|4291.97|4291.57|730
1645638670000|2022-02-23 17:51:10|4292.22|4291.82|4292.22|4291.82|4292.47|4292.07|4291.72|4291.32|322
1645638680000|2022-02-23 17:51:20|4291.97|4291.57|4291.47|4291.07|4292.59|4292.19|4291.22|4290.82|374
1645638690000|2022-02-23 17:51:30|4291.22|4290.82|4289.72|4289.32|4291.72|4291.32|4289.72|4289.32|1557
1645638700000|2022-02-23 17:51:40|4289.97|4289.57|4290.97|4290.57|4291.22|4290.82|4289.97|4289.57|675
1645638710000|2022-02-23 17:51:50|4290.72|4290.32|4290.97|4290.57|4291.22|4290.82|4290.47|4290.07|229
1645638720000|2022-02-23 17:52:00|4290.72|4290.32|4290.47|4290.07|4290.97|4290.57|4289.97|4289.57|255
1645638730000|2022-02-23 17:52:10|4290.72|4290.32|4291.47|4291.07|4291.47|4291.07|4289.97|4289.57|549
1645638740000|2022-02-23 17:52:20|4291.22|4290.82|4291.72|4291.32|4292.09|4291.69|4291.22|4290.82|649
1645638750000|2022-02-23 17:52:30|4291.47|4291.07|4290.72|4290.32|4291.59|4291.19|4290.47|4290.07|356
1645638760000|2022-02-23 17:52:40|4290.47|4290.07|4287.47|4287.07|4290.47|4290.07|4287.47|4287.07|1254
1645638770000|2022-02-23 17:52:50|4287.72|4287.32|4288.47|4288.07|4288.72|4288.32|4287.47|4287.07|510
1645638780000|2022-02-23 17:53:00|4288.72|4288.32|4288.72|4288.32|4288.97|4288.57|4288.22|4287.82|407
1645638790000|2022-02-23 17:53:10|4288.47|4288.07|4288.22|4287.82|4288.47|4288.07|4287.47|4287.07|629
1645638800000|2022-02-23 17:53:20|4287.97|4287.57|4286.72|4286.32|4287.97|4287.57|4286.72|4286.32|556
1645638810000|2022-02-23 17:53:30|4286.84|4286.44|4287.22|4286.82|4287.22|4286.82|4286.72|4286.32|422
1645638820000|2022-02-23 17:53:40|4287.09|4286.69|4287.72|4287.32|4288.22|4287.82|4287.09|4286.69|376
1645638830000|2022-02-23 17:53:50|4287.47|4287.07|4287.72|4287.32|4287.97|4287.57|4287.47|4287.07|213
1645638840000|2022-02-23 17:54:00|4287.97|4287.57|4288.34|4287.94|4288.34|4287.94|4287.72|4287.32|247
1645638850000|2022-02-23 17:54:10|4288.22|4287.82|4288.72|4288.32|4288.72|4288.32|4288.22|4287.82|272
1645638860000|2022-02-23 17:54:20|4288.47|4288.07|4288.22|4287.82|4288.72|4288.32|4287.97|4287.57|282
1645638870000|2022-02-23 17:54:30|4287.97|4287.57|4288.47|4288.07|4288.47|4288.07|4287.47|4287.07|440
1645638880000|2022-02-23 17:54:40|4288.22|4287.82|4287.97|4287.57|4288.47|4288.07|4287.72|4287.32|138
1645638890000|2022-02-23 17:54:50|4287.72|4287.32|4288.22|4287.82|4288.22|4287.82|4287.47|4287.07|193
1645638900000|2022-02-23 17:55:00|4288.47|4288.07|4287.97|4287.57|4288.47|4288.07|4287.97|4287.57|217
1645638910000|2022-02-23 17:55:10|4287.47|4287.07|4287.22|4286.82|4287.72|4287.32|4287.22|4286.82|297
1645638920000|2022-02-23 17:55:20|4287.47|4287.07|4287.22|4286.82|4287.72|4287.32|4286.97|4286.57|250
1645638930000|2022-02-23 17:55:30|4287.34|4286.94|4287.47|4287.07|4287.97|4287.57|4287.34|4286.94|152
1645638940000|2022-02-23 17:55:40|4287.59|4287.19|4287.84|4287.44|4287.97|4287.57|4287.22|4286.82|115
1645638950000|2022-02-23 17:55:50|4287.97|4287.57|4288.22|4287.82|4288.72|4288.32|4287.47|4287.07|471
1645638960000|2022-02-23 17:56:00|4288.47|4288.07|4288.97|4288.57|4289.22|4288.82|4287.97|4287.57|356
1645638970000|2022-02-23 17:56:10|4288.72|4288.32|4289.47|4289.07|4289.47|4289.07|4288.72|4288.32|188
1645638980000|2022-02-23 17:56:20|4289.72|4289.32|4289.84|4289.44|4290.22|4289.82|4289.47|4289.07|457
1645638990000|2022-02-23 17:56:30|4289.72|4289.32|4289.47|4289.07|4289.72|4289.32|4289.22|4288.82|320
1645639000000|2022-02-23 17:56:40|4289.34|4288.94|4288.97|4288.57|4289.47|4289.07|4288.97|4288.57|224
1645639010000|2022-02-23 17:56:50|4288.84|4288.44|4288.47|4288.07|4288.97|4288.57|4288.22|4287.82|200
1645639020000|2022-02-23 17:57:00|4288.22|4287.82|4287.47|4287.07|4288.34|4287.94|4287.47|4287.07|305
1645639030000|2022-02-23 17:57:10|4287.22|4286.82|4287.22|4286.82|4287.72|4287.32|4287.09|4286.69|390
1645639040000|2022-02-23 17:57:20|4286.97|4286.57|4287.22|4286.82|4287.47|4287.07|4286.97|4286.57|323
1645639050000|2022-02-23 17:57:30|4286.72|4286.32|4286.97|4286.57|4287.22|4286.82|4286.72|4286.32|550
1645639060000|2022-02-23 17:57:40|4287.22|4286.82|4287.47|4287.07|4287.97|4287.57|4286.97|4286.57|582
1645639070000|2022-02-23 17:57:50|4287.22|4286.82|4287.72|4287.32|4287.72|4287.32|4287.22|4286.82|152
1645639080000|2022-02-23 17:58:00|4287.97|4287.57|4288.34|4287.94|4288.47|4288.07|4287.47|4287.07|396
1645639090000|2022-02-23 17:58:10|4288.22|4287.82|4287.72|4287.32|4288.97|4288.57|4287.72|4287.32|370
1645639100000|2022-02-23 17:58:20|4287.59|4287.19|4288.22|4287.82|4288.22|4287.82|4287.59|4287.19|146
1645639110000|2022-02-23 17:58:30|4288.72|4288.32|4288.22|4287.82|4288.72|4288.32|4287.97|4287.57|129
1645639120000|2022-02-23 17:58:40|4287.97|4287.57|4285.22|4284.82|4287.97|4287.57|4285.22|4284.82|733
1645639130000|2022-02-23 17:58:50|4285.47|4285.07|4285.47|4285.07|4285.72|4285.32|4285.22|4284.82|480
1645639140000|2022-02-23 17:59:00|4285.22|4284.82|4285.97|4285.57|4286.22|4285.82|4284.97|4284.57|492
1645639150000|2022-02-23 17:59:10|4286.22|4285.82|4286.22|4285.82|4286.72|4286.32|4285.22|4284.82|402
1645639160000|2022-02-23 17:59:20|4285.97|4285.57|4286.47|4286.07|4286.47|4286.07|4285.97|4285.57|226
1645639170000|2022-02-23 17:59:30|4286.72|4286.32|4287.47|4287.07|4287.72|4287.32|4286.72|4286.32|338
1645639180000|2022-02-23 17:59:40|4287.59|4287.19|4287.72|4287.32|4287.97|4287.57|4287.22|4286.82|251
1645639190000|2022-02-23 17:59:50|4288.72|4288.32|4288.47|4288.07|4288.72|4288.32|4287.97|4287.57|653
1645639200000|2022-02-23 18:00:00|4288.22|4287.82|4287.47|4287.07|4288.22|4287.82|4287.22|4286.82|391
1645639210000|2022-02-23 18:00:10|4286.97|4286.57|4285.22|4284.82|4287.47|4287.07|4285.22|4284.82|409
1645639220000|2022-02-23 18:00:20|4285.34|4284.94|4285.22|4284.82|4285.34|4284.94|4284.72|4284.32|536
1645639230000|2022-02-23 18:00:30|4284.72|4284.32|4286.22|4285.82|4286.47|4286.07|4284.72|4284.32|607
1645639240000|2022-02-23 18:00:40|4286.34|4285.94|4286.47|4286.07|4286.72|4286.32|4285.72|4285.32|247
1645639250000|2022-02-23 18:00:50|4286.72|4286.32|4285.72|4285.32|4286.72|4286.32|4285.47|4285.07|287
1645639260000|2022-02-23 18:01:00|4285.47|4285.07|4284.97|4284.57|4285.47|4285.07|4284.97|4284.57|221
1645639270000|2022-02-23 18:01:10|4285.22|4284.82|4284.34|4283.94|4285.22|4284.82|4283.97|4283.57|537
1645639280000|2022-02-23 18:01:20|4284.47|4284.07|4283.97|4283.57|4284.47|4284.07|4283.47|4283.07|442
1645639290000|2022-02-23 18:01:30|4283.72|4283.32|4285.47|4285.07|4285.59|4285.19|4283.72|4283.32|614
1645639300000|2022-02-23 18:01:40|4285.22|4284.82|4285.72|4285.32|4286.22|4285.82|4285.22|4284.82|258
1645639310000|2022-02-23 18:01:50|4285.47|4285.07|4285.22|4284.82|4285.47|4285.07|4284.22|4283.82|328
1645639320000|2022-02-23 18:02:00|4285.34|4284.94|4286.47|4286.07|4286.97|4286.57|4285.34|4284.94|421
1645639330000|2022-02-23 18:02:10|4286.72|4286.32|4286.22|4285.82|4286.72|4286.32|4285.97|4285.57|197
1645639340000|2022-02-23 18:02:20|4285.97|4285.57|4284.59|4284.19|4285.97|4285.57|4284.34|4283.94|312
1645639350000|2022-02-23 18:02:30|4284.47|4284.07|4284.22|4283.82|4284.72|4284.32|4283.72|4283.32|224
1645639360000|2022-02-23 18:02:40|4284.09|4283.69|4284.97|4284.57|4284.97|4284.57|4283.97|4283.57|269
1645639370000|2022-02-23 18:02:50|4284.72|4284.32|4284.22|4283.82|4284.72|4284.32|4284.09|4283.69|120
1645639380000|2022-02-23 18:03:00|4283.97|4283.57|4283.47|4283.07|4284.22|4283.82|4283.22|4282.82|239
1645639390000|2022-02-23 18:03:10|4283.22|4282.82|4284.72|4284.32|4285.22|4284.82|4283.22|4282.82|303
1645639400000|2022-02-23 18:03:20|4284.97|4284.57|4285.47|4285.07|4285.47|4285.07|4284.72|4284.32|171
1645639410000|2022-02-23 18:03:30|4285.22|4284.82|4283.97|4283.57|4285.22|4284.82|4283.72|4283.32|319
1645639420000|2022-02-23 18:03:40|4283.72|4283.32|4283.97|4283.57|4283.97|4283.57|4283.22|4282.82|236
1645639430000|2022-02-23 18:03:50|4283.47|4283.07|4283.97|4283.57|4284.47|4284.07|4283.47|4283.07|126
1645639440000|2022-02-23 18:04:00|4283.84|4283.44|4283.97|4283.57|4283.97|4283.57|4283.22|4282.82|232
1645639450000|2022-02-23 18:04:10|4284.22|4283.82|4283.47|4283.07|4284.72|4284.32|4283.47|4283.07|274
1645639460000|2022-02-23 18:04:20|4283.22|4282.82|4284.47|4284.07|4284.47|4284.07|4282.97|4282.57|327
1645639470000|2022-02-23 18:04:30|4284.22|4283.82|4283.72|4283.32|4284.97|4284.57|4283.72|4283.32|247
1645639480000|2022-02-23 18:04:40|4283.59|4283.19|4283.47|4283.07|4283.97|4283.57|4283.34|4282.94|366
1645639490000|2022-02-23 18:04:50|4283.72|4283.32|4283.97|4283.57|4283.97|4283.57|4283.22|4282.82|300
1645639500000|2022-02-23 18:05:00|4284.09|4283.69|4284.72|4284.32|4284.72|4284.32|4283.97|4283.57|405
1645639510000|2022-02-23 18:05:10|4284.47|4284.07|4284.97|4284.57|4285.47|4285.07|4284.34|4283.94|500
1645639520000|2022-02-23 18:05:20|4284.84|4284.44|4285.22|4284.82|4285.22|4284.82|4284.72|4284.32|190
1645639530000|2022-02-23 18:05:30|4285.34|4284.94|4284.72|4284.32|4285.47|4285.07|4284.47|4284.07|651
1645639540000|2022-02-23 18:05:40|4284.47|4284.07|4282.97|4282.57|4284.47|4284.07|4282.97|4282.57|693
1645639550000|2022-02-23 18:05:50|4282.72|4282.32|4282.97|4282.57|4282.97|4282.57|4281.97|4281.57|852
1645639560000|2022-02-23 18:06:00|4282.72|4282.32|4280.97|4280.57|4283.22|4282.82|4280.72|4280.32|1199
1645639570000|2022-02-23 18:06:10|4280.72|4280.32|4281.34|4280.94|4281.47|4281.07|4280.72|4280.32|536
1645639580000|2022-02-23 18:06:20|4281.22|4280.82|4281.22|4280.82|4281.47|4281.07|4280.72|4280.32|424
1645639590000|2022-02-23 18:06:30|4281.09|4280.69|4280.47|4280.07|4281.09|4280.69|4279.97|4279.57|719
1645639600000|2022-02-23 18:06:40|4280.22|4279.82|4279.72|4279.32|4280.47|4280.07|4279.72|4279.32|678
1645639610000|2022-02-23 18:06:50|4279.97|4279.57|4279.72|4279.32|4279.97|4279.57|4278.97|4278.57|898
1645639620000|2022-02-23 18:07:00|4279.97|4279.57|4281.22|4280.82|4281.22|4280.82|4279.97|4279.57|563
1645639630000|2022-02-23 18:07:10|4280.97|4280.57|4280.47|4280.07|4281.47|4281.07|4280.47|4280.07|365
1645639640000|2022-02-23 18:07:20|4280.59|4280.19|4279.72|4279.32|4280.59|4280.19|4279.72|4279.32|326
1645639650000|2022-02-23 18:07:30|4279.97|4279.57|4279.97|4279.57|4279.97|4279.57|4279.72|4279.32|221
1645639660000|2022-02-23 18:07:40|4280.22|4279.82|4280.22|4279.82|4280.47|4280.07|4279.72|4279.32|160
1645639670000|2022-02-23 18:07:50|4279.97|4279.57|4280.22|4279.82|4280.22|4279.82|4279.97|4279.57|124
1645639680000|2022-02-23 18:08:00|4280.09|4279.69|4280.97|4280.57|4281.22|4280.82|4279.97|4279.57|329
1645639690000|2022-02-23 18:08:10|4280.84|4280.44|4280.47|4280.07|4280.84|4280.44|4280.22|4279.82|198
1645639700000|2022-02-23 18:08:20|4280.22|4279.82|4279.34|4278.94|4280.22|4279.82|4279.34|4278.94|222
1645639710000|2022-02-23 18:08:30|4279.22|4278.82|4279.47|4279.07|4279.47|4279.07|4279.09|4278.69|161
1645639720000|2022-02-23 18:08:40|4279.34|4278.94|4279.22|4278.82|4279.47|4279.07|4279.22|4278.82|104
1645639730000|2022-02-23 18:08:50|4279.47|4279.07|4280.22|4279.82|4280.22|4279.82|4279.47|4279.07|156
1645639740000|2022-02-23 18:09:00|4279.97|4279.57|4280.84|4280.44|4281.22|4280.82|4279.97|4279.57|435
1645639750000|2022-02-23 18:09:10|4280.72|4280.32|4280.34|4279.94|4280.72|4280.32|4280.22|4279.82|169
1645639760000|2022-02-23 18:09:20|4280.47|4280.07|4280.47|4280.07|4280.97|4280.57|4280.22|4279.82|203
1645639770000|2022-02-23 18:09:30|4280.22|4279.82|4281.47|4281.07|4281.47|4281.07|4280.22|4279.82|351
1645639780000|2022-02-23 18:09:40|4281.22|4280.82|4281.22|4280.82|4281.97|4281.57|4281.22|4280.82|702
1645639790000|2022-02-23 18:09:50|4281.47|4281.07|4281.47|4281.07|4281.72|4281.32|4281.22|4280.82|220
1645639800000|2022-02-23 18:10:00|4281.72|4281.32|4281.97|4281.57|4282.22|4281.82|4281.22|4280.82|318
1645639810000|2022-02-23 18:10:10|4282.22|4281.82|4281.97|4281.57|4282.47|4282.07|4281.72|4281.32|475
1645639820000|2022-02-23 18:10:20|4281.72|4281.32|4280.72|4280.32|4281.72|4281.32|4280.59|4280.19|349
1645639830000|2022-02-23 18:10:30|4280.47|4280.07|4280.22|4279.82|4280.47|4280.07|4279.97|4279.57|293
1645639840000|2022-02-23 18:10:40|4280.09|4279.69|4280.22|4279.82|4280.47|4280.07|4279.72|4279.32|167
1645639850000|2022-02-23 18:10:50|4280.47|4280.07|4279.97|4279.57|4280.47|4280.07|4279.97|4279.57|203
1645639860000|2022-02-23 18:11:00|4279.72|4279.32|4278.72|4278.32|4279.97|4279.57|4278.72|4278.32|426
1645639870000|2022-02-23 18:11:10|4278.47|4278.07|4278.47|4278.07|4278.72|4278.32|4278.22|4277.82|507
1645639880000|2022-02-23 18:11:20|4278.59|4278.19|4277.97|4277.57|4278.72|4278.32|4277.47|4277.07|651
1645639890000|2022-02-23 18:11:30|4277.72|4277.32|4276.72|4276.32|4277.72|4277.32|4275.72|4275.32|2330
1645639900000|2022-02-23 18:11:40|4276.59|4276.19|4275.97|4275.57|4276.72|4276.32|4275.72|4275.32|911
1645639910000|2022-02-23 18:11:50|4276.22|4275.82|4275.72|4275.32|4276.47|4276.07|4275.72|4275.32|559
1645639920000|2022-02-23 18:12:00|4275.97|4275.57|4272.72|4272.32|4275.97|4275.57|4272.47|4272.07|4239
1645639930000|2022-02-23 18:12:10|4272.84|4272.44|4271.47|4271.07|4273.22|4272.82|4271.47|4271.07|1837
1645639940000|2022-02-23 18:12:20|4271.22|4270.82|4271.47|4271.07|4271.47|4271.07|4269.97|4269.57|1370
1645639950000|2022-02-23 18:12:30|4271.22|4270.82|4270.47|4270.07|4271.22|4270.82|4270.47|4270.07|634
1645639960000|2022-02-23 18:12:40|4270.22|4269.82|4270.97|4270.57|4270.97|4270.57|4270.22|4269.82|739
1645639970000|2022-02-23 18:12:50|4270.72|4270.32|4271.97|4271.57|4271.97|4271.57|4270.72|4270.32|496
1645639980000|2022-02-23 18:13:00|4271.72|4271.32|4271.97|4271.57|4272.22|4271.82|4270.97|4270.57|828
1645639990000|2022-02-23 18:13:10|4271.72|4271.32|4270.97|4270.57|4272.22|4271.82|4270.72|4270.32|629
1645640000000|2022-02-23 18:13:20|4270.72|4270.32|4269.22|4268.82|4270.72|4270.32|4268.72|4268.32|1319
1645640010000|2022-02-23 18:13:30|4269.47|4269.07|4269.22|4268.82|4269.47|4269.07|4268.47|4268.07|457
1645640020000|2022-02-23 18:13:40|4268.97|4268.57|4269.47|4269.07|4269.47|4269.07|4268.47|4268.07|560
1645640030000|2022-02-23 18:13:50|4269.22|4268.82|4270.47|4270.07|4270.47|4270.07|4269.22|4268.82|1065
1645640040000|2022-02-23 18:14:00|4270.22|4269.82|4270.22|4269.82|4270.22|4269.82|4269.47|4269.07|551
1645640050000|2022-02-23 18:14:10|4269.97|4269.57|4269.97|4269.57|4270.34|4269.94|4269.72|4269.32|406
1645640060000|2022-02-23 18:14:20|4269.72|4269.32|4269.22|4268.82|4269.72|4269.32|4268.97|4268.57|402
1645640070000|2022-02-23 18:14:30|4268.97|4268.57|4269.47|4269.07|4270.22|4269.82|4268.97|4268.57|434
1645640080000|2022-02-23 18:14:40|4269.22|4268.82|4269.97|4269.57|4269.97|4269.57|4269.22|4268.82|347
1645640090000|2022-02-23 18:14:50|4269.72|4269.32|4269.09|4268.69|4269.72|4269.32|4268.97|4268.57|485
1645640100000|2022-02-23 18:15:00|4269.22|4268.82|4268.22|4267.82|4269.22|4268.82|4267.97|4267.57|1280
1645640110000|2022-02-23 18:15:10|4268.34|4267.94|4267.84|4267.44|4268.47|4268.07|4267.22|4266.82|838
1645640120000|2022-02-23 18:15:20|4267.72|4267.32|4266.97|4266.57|4267.72|4267.32|4266.72|4266.32|736
1645640130000|2022-02-23 18:15:30|4266.84|4266.44|4266.97|4266.57|4266.97|4266.57|4266.47|4266.07|714
1645640140000|2022-02-23 18:15:40|4266.72|4266.32|4266.72|4266.32|4266.97|4266.57|4266.22|4265.82|583
1645640150000|2022-02-23 18:15:50|4266.47|4266.07|4267.47|4267.07|4267.47|4267.07|4265.72|4265.32|1165
1645640160000|2022-02-23 18:16:00|4267.22|4266.82|4268.47|4268.07|4268.72|4268.32|4267.22|4266.82|1472
1645640170000|2022-02-23 18:16:10|4268.72|4268.32|4269.59|4269.19|4269.72|4269.32|4268.72|4268.32|900
1645640180000|2022-02-23 18:16:20|4269.47|4269.07|4270.47|4270.07|4270.47|4270.07|4269.47|4269.07|839
1645640190000|2022-02-23 18:16:30|4270.22|4269.82|4270.97|4270.57|4270.97|4270.57|4269.72|4269.32|1158
1645640200000|2022-02-23 18:16:40|4271.09|4270.69|4270.72|4270.32|4271.22|4270.82|4270.47|4270.07|478
1645640210000|2022-02-23 18:16:50|4270.97|4270.57|4270.72|4270.32|4270.97|4270.57|4270.22|4269.82|337
1645640220000|2022-02-23 18:17:00|4270.97|4270.57|4270.47|4270.07|4271.22|4270.82|4270.47|4270.07|423
1645640230000|2022-02-23 18:17:10|4270.72|4270.32|4270.72|4270.32|4271.22|4270.82|4270.72|4270.32|318
1645640240000|2022-02-23 18:17:20|4270.97|4270.57|4272.22|4271.82|4272.22|4271.82|4270.72|4270.32|619
1645640250000|2022-02-23 18:17:30|4272.09|4271.69|4272.47|4272.07|4272.97|4272.57|4271.97|4271.57|691
1645640260000|2022-02-23 18:17:40|4272.72|4272.32|4271.72|4271.32|4272.72|4272.32|4271.72|4271.32|415
1645640270000|2022-02-23 18:17:50|4271.97|4271.57|4272.47|4272.07|4272.72|4272.32|4271.72|4271.32|825
1645640280000|2022-02-23 18:18:00|4272.72|4272.32|4273.22|4272.82|4273.22|4272.82|4272.47|4272.07|1041
1645640290000|2022-02-23 18:18:10|4272.97|4272.57|4271.97|4271.57|4272.97|4272.57|4271.72|4271.32|539
1645640300000|2022-02-23 18:18:20|4272.22|4271.82|4271.72|4271.32|4272.22|4271.82|4271.72|4271.32|221
1645640310000|2022-02-23 18:18:30|4271.47|4271.07|4272.22|4271.82|4272.47|4272.07|4270.97|4270.57|576
1645640320000|2022-02-23 18:18:40|4272.47|4272.07|4272.72|4272.32|4272.97|4272.57|4272.22|4271.82|465
1645640330000|2022-02-23 18:18:50|4272.47|4272.07|4272.22|4271.82|4273.72|4273.32|4272.22|4271.82|1142
1645640340000|2022-02-23 18:19:00|4271.97|4271.57|4272.22|4271.82|4272.47|4272.07|4271.72|4271.32|420
1645640350000|2022-02-23 18:19:10|4271.97|4271.57|4273.47|4273.07|4273.72|4273.32|4271.97|4271.57|348
1645640360000|2022-02-23 18:19:20|4273.72|4273.32|4273.47|4273.07|4273.72|4273.32|4273.22|4272.82|258
1645640370000|2022-02-23 18:19:30|4273.72|4273.32|4273.22|4272.82|4273.72|4273.32|4272.72|4272.32|237
1645640380000|2022-02-23 18:19:40|4273.47|4273.07|4274.22|4273.82|4274.22|4273.82|4273.47|4273.07|311
1645640390000|2022-02-23 18:19:50|4273.84|4273.44|4272.72|4272.32|4273.84|4273.44|4272.72|4272.32|241
1645640400000|2022-02-23 18:20:00|4272.84|4272.44|4271.97|4271.57|4272.84|4272.44|4271.47|4271.07|377
1645640410000|2022-02-23 18:20:10|4271.84|4271.44|4272.22|4271.82|4272.22|4271.82|4271.72|4271.32|224
1645640420000|2022-02-23 18:20:20|4272.72|4272.32|4271.72|4271.32|4272.72|4272.32|4271.72|4271.32|315
1645640430000|2022-02-23 18:20:30|4271.47|4271.07|4272.72|4272.32|4272.72|4272.32|4271.22|4270.82|342
1645640440000|2022-02-23 18:20:40|4272.97|4272.57|4273.72|4273.32|4274.09|4273.69|4272.72|4272.32|706
1645640450000|2022-02-23 18:20:50|4274.22|4273.82|4273.72|4273.32|4274.22|4273.82|4273.72|4273.32|766
1645640460000|2022-02-23 18:21:00|4273.47|4273.07|4273.22|4272.82|4274.47|4274.07|4272.97|4272.57|543
1645640470000|2022-02-23 18:21:10|4273.47|4273.07|4272.34|4271.94|4273.47|4273.07|4272.22|4271.82|248
1645640480000|2022-02-23 18:21:20|4272.22|4271.82|4271.97|4271.57|4272.72|4272.32|4271.97|4271.57|191
1645640490000|2022-02-23 18:21:30|4271.72|4271.32|4272.97|4272.57|4272.97|4272.57|4271.72|4271.32|307
1645640500000|2022-02-23 18:21:40|4272.84|4272.44|4272.72|4272.32|4273.47|4273.07|4272.47|4272.07|243
1645640510000|2022-02-23 18:21:50|4272.47|4272.07|4272.22|4271.82|4272.47|4272.07|4271.72|4271.32|166
1645640520000|2022-02-23 18:22:00|4271.97|4271.57|4271.22|4270.82|4271.97|4271.57|4270.72|4270.32|488
1645640530000|2022-02-23 18:22:10|4270.97|4270.57|4271.22|4270.82|4271.47|4271.07|4270.97|4270.57|292
1645640540000|2022-02-23 18:22:20|4271.47|4271.07|4270.22|4269.82|4271.47|4271.07|4270.22|4269.82|257
1645640550000|2022-02-23 18:22:30|4270.47|4270.07|4270.84|4270.44|4271.09|4270.69|4270.47|4270.07|376
1645640560000|2022-02-23 18:22:40|4270.97|4270.57|4271.22|4270.82|4271.72|4271.32|4270.47|4270.07|702
1645640570000|2022-02-23 18:22:50|4271.47|4271.07|4271.47|4271.07|4271.72|4271.32|4271.22|4270.82|198
1645640580000|2022-02-23 18:23:00|4271.72|4271.32|4269.47|4269.07|4271.72|4271.32|4269.47|4269.07|1315
1645640590000|2022-02-23 18:23:10|4269.22|4268.82|4267.72|4267.32|4269.47|4269.07|4267.72|4267.32|1343
1645640600000|2022-02-23 18:23:20|4267.97|4267.57|4268.47|4268.07|4268.47|4268.07|4266.97|4266.57|1276
1645640610000|2022-02-23 18:23:30|4268.72|4268.32|4268.97|4268.57|4268.97|4268.57|4268.22|4267.82|677
1645640620000|2022-02-23 18:23:40|4268.72|4268.32|4268.72|4268.32|4269.22|4268.82|4268.72|4268.32|215
1645640630000|2022-02-23 18:23:50|4268.97|4268.57|4269.47|4269.07|4269.47|4269.07|4268.97|4268.57|372
1645640640000|2022-02-23 18:24:00|4269.22|4268.82|4270.22|4269.82|4270.97|4270.57|4269.22|4268.82|615
1645640650000|2022-02-23 18:24:10|4270.47|4270.07|4269.47|4269.07|4270.47|4270.07|4268.97|4268.57|353
1645640660000|2022-02-23 18:24:20|4269.72|4269.32|4269.47|4269.07|4269.97|4269.57|4269.47|4269.07|248
1645640670000|2022-02-23 18:24:30|4269.59|4269.19|4268.22|4267.82|4269.59|4269.19|4267.72|4267.32|579
1645640680000|2022-02-23 18:24:40|4267.97|4267.57|4270.22|4269.82|4270.22|4269.82|4267.97|4267.57|634
1645640690000|2022-02-23 18:24:50|4269.97|4269.57|4270.22|4269.82|4270.22|4269.82|4269.47|4269.07|266
1645640700000|2022-02-23 18:25:00|4270.47|4270.07|4272.47|4272.07|4272.47|4272.07|4270.22|4269.82|1078
1645640710000|2022-02-23 18:25:10|4272.22|4271.82|4272.34|4271.94|4272.97|4272.57|4272.22|4271.82|562
1645640720000|2022-02-23 18:25:20|4272.22|4271.82|4271.47|4271.07|4272.22|4271.82|4271.47|4271.07|400
1645640730000|2022-02-23 18:25:30|4271.72|4271.32|4272.72|4272.32|4272.97|4272.57|4271.47|4271.07|396
1645640740000|2022-02-23 18:25:40|4272.84|4272.44|4273.22|4272.82|4273.47|4273.07|4272.72|4272.32|467
1645640750000|2022-02-23 18:25:50|4273.47|4273.07|4272.72|4272.32|4273.47|4273.07|4271.97|4271.57|410
1645640760000|2022-02-23 18:26:00|4272.47|4272.07|4271.72|4271.32|4272.72|4272.32|4271.72|4271.32|246
1645640770000|2022-02-23 18:26:10|4271.97|4271.57|4272.97|4272.57|4273.47|4273.07|4271.72|4271.32|306
1645640780000|2022-02-23 18:26:20|4273.22|4272.82|4272.72|4272.32|4273.22|4272.82|4272.47|4272.07|655
1645640790000|2022-02-23 18:26:30|4272.22|4271.82|4271.72|4271.32|4272.34|4271.94|4271.72|4271.32|268
1645640800000|2022-02-23 18:26:40|4271.97|4271.57|4271.72|4271.32|4272.97|4272.57|4271.72|4271.32|307
1645640810000|2022-02-23 18:26:50|4271.47|4271.07|4271.72|4271.32|4271.72|4271.32|4271.22|4270.82|328
1645640820000|2022-02-23 18:27:00|4271.47|4271.07|4269.97|4269.57|4271.72|4271.32|4269.72|4269.32|827
1645640830000|2022-02-23 18:27:10|4270.22|4269.82|4269.72|4269.32|4270.22|4269.82|4269.22|4268.82|408
1645640840000|2022-02-23 18:27:20|4269.47|4269.07|4269.97|4269.57|4270.47|4270.07|4269.47|4269.07|239
1645640850000|2022-02-23 18:27:30|4269.72|4269.32|4269.72|4269.32|4269.97|4269.57|4269.72|4269.32|372
1645640860000|2022-02-23 18:27:40|4269.47|4269.07|4269.72|4269.32|4270.09|4269.69|4269.47|4269.07|464
1645640870000|2022-02-23 18:27:50|4269.97|4269.57|4269.47|4269.07|4270.34|4269.94|4269.22|4268.82|239
1645640880000|2022-02-23 18:28:00|4269.97|4269.57|4270.22|4269.82|4270.97|4270.57|4269.97|4269.57|333
1645640890000|2022-02-23 18:28:10|4269.97|4269.57|4268.47|4268.07|4269.97|4269.57|4268.47|4268.07|395
1645640900000|2022-02-23 18:28:20|4268.22|4267.82|4269.47|4269.07|4269.47|4269.07|4268.22|4267.82|373
1645640910000|2022-02-23 18:28:30|4269.72|4269.32|4269.97|4269.57|4269.97|4269.57|4268.97|4268.57|299
1645640920000|2022-02-23 18:28:40|4269.72|4269.32|4270.47|4270.07|4270.72|4270.32|4269.72|4269.32|266
1645640930000|2022-02-23 18:28:50|4270.34|4269.94|4270.47|4270.07|4270.47|4270.07|4270.09|4269.69|136
1645640940000|2022-02-23 18:29:00|4270.22|4269.82|4271.47|4271.07|4271.72|4271.32|4269.97|4269.57|439
1645640950000|2022-02-23 18:29:10|4271.22|4270.82|4268.72|4268.32|4271.22|4270.82|4268.72|4268.32|1509
1645640960000|2022-02-23 18:29:20|4268.47|4268.07|4268.22|4267.82|4268.72|4268.32|4267.97|4267.57|393
1645640970000|2022-02-23 18:29:30|4267.97|4267.57|4267.22|4266.82|4267.97|4267.57|4266.97|4266.57|461
1645640980000|2022-02-23 18:29:40|4266.97|4266.57|4265.72|4265.32|4266.97|4266.57|4263.97|4263.57|2409
1645640990000|2022-02-23 18:29:50|4265.22|4264.82|4265.47|4265.07|4265.47|4265.07|4264.22|4263.82|1728
1645641000000|2022-02-23 18:30:00|4265.22|4264.82|4267.22|4266.82|4267.47|4267.07|4265.22|4264.82|1220
1645641010000|2022-02-23 18:30:10|4266.97|4266.57|4267.09|4266.69|4267.97|4267.57|4266.97|4266.57|433
1645641020000|2022-02-23 18:30:20|4267.22|4266.82|4265.84|4265.44|4267.47|4267.07|4265.72|4265.32|438
1645641030000|2022-02-23 18:30:30|4265.97|4265.57|4265.97|4265.57|4266.47|4266.07|4265.72|4265.32|265
1645641040000|2022-02-23 18:30:40|4265.72|4265.32|4264.97|4264.57|4266.22|4265.82|4264.72|4264.32|795
1645641050000|2022-02-23 18:30:50|4264.72|4264.32|4264.22|4263.82|4264.72|4264.32|4263.47|4263.07|1078
1645641060000|2022-02-23 18:31:00|4264.72|4264.32|4263.47|4263.07|4264.72|4264.32|4263.22|4262.82|1011
1645641070000|2022-02-23 18:31:10|4263.22|4262.82|4262.22|4261.82|4263.22|4262.82|4261.97|4261.57|1554
1645641080000|2022-02-23 18:31:20|4262.47|4262.07|4263.47|4263.07|4263.47|4263.07|4262.47|4262.07|877
1645641090000|2022-02-23 18:31:30|4263.22|4262.82|4263.22|4262.82|4263.72|4263.32|4261.72|4261.32|1411
1645641100000|2022-02-23 18:31:40|4262.97|4262.57|4262.47|4262.07|4263.22|4262.82|4262.22|4261.82|392
1645641110000|2022-02-23 18:31:50|4262.22|4261.82|4262.47|4262.07|4262.59|4262.19|4261.72|4261.32|328
1645641120000|2022-02-23 18:32:00|4262.22|4261.82|4264.22|4263.82|4264.47|4264.07|4262.22|4261.82|813
1645641130000|2022-02-23 18:32:10|4263.97|4263.57|4263.47|4263.07|4264.22|4263.82|4263.22|4262.82|393
1645641140000|2022-02-23 18:32:20|4263.22|4262.82|4261.97|4261.57|4263.34|4262.94|4261.97|4261.57|379
1645641150000|2022-02-23 18:32:30|4261.72|4261.32|4262.22|4261.82|4262.47|4262.07|4261.72|4261.32|451
1645641160000|2022-02-23 18:32:40|4262.47|4262.07|4261.72|4261.32|4262.47|4262.07|4260.97|4260.57|911
1645641170000|2022-02-23 18:32:50|4261.97|4261.57|4261.72|4261.32|4261.97|4261.57|4261.47|4261.07|418
1645641180000|2022-02-23 18:33:00|4261.97|4261.57|4261.72|4261.32|4262.22|4261.82|4261.22|4260.82|470
1645641190000|2022-02-23 18:33:10|4261.47|4261.07|4262.22|4261.82|4263.22|4262.82|4261.47|4261.07|592
1645641200000|2022-02-23 18:33:20|4261.97|4261.57|4261.97|4261.57|4262.47|4262.07|4261.72|4261.32|228
1645641210000|2022-02-23 18:33:30|4262.22|4261.82|4262.22|4261.82|4262.72|4262.32|4261.97|4261.57|414
1645641220000|2022-02-23 18:33:40|4262.09|4261.69|4260.59|4260.19|4262.09|4261.69|4260.22|4259.82|1071
1645641230000|2022-02-23 18:33:50|4260.72|4260.32|4260.47|4260.07|4260.97|4260.57|4260.22|4259.82|674
1645641240000|2022-02-23 18:34:00|4260.72|4260.32|4260.97|4260.57|4261.22|4260.82|4259.97|4259.57|912
1645641250000|2022-02-23 18:34:10|4261.22|4260.82|4260.47|4260.07|4261.47|4261.07|4260.47|4260.07|571
1645641260000|2022-02-23 18:34:20|4260.22|4259.82|4261.47|4261.07|4261.97|4261.57|4260.22|4259.82|920
1645641270000|2022-02-23 18:34:30|4261.22|4260.82|4260.72|4260.32|4261.47|4261.07|4260.72|4260.32|315
1645641280000|2022-02-23 18:34:40|4260.97|4260.57|4259.97|4259.57|4260.97|4260.57|4259.84|4259.44|359
1645641290000|2022-02-23 18:34:50|4259.72|4259.32|4259.97|4259.57|4259.97|4259.57|4259.47|4259.07|507
1645641300000|2022-02-23 18:35:00|4259.84|4259.44|4259.72|4259.32|4261.47|4261.07|4259.47|4259.07|827
1645641310000|2022-02-23 18:35:10|4259.47|4259.07|4259.47|4259.07|4259.72|4259.32|4258.72|4258.32|617
1645641320000|2022-02-23 18:35:20|4259.72|4259.32|4259.72|4259.32|4260.72|4260.32|4259.59|4259.19|485
1645641330000|2022-02-23 18:35:30|4259.97|4259.57|4259.97|4259.57|4260.47|4260.07|4259.97|4259.57|391
1645641340000|2022-02-23 18:35:40|4260.22|4259.82|4260.47|4260.07|4260.72|4260.32|4260.22|4259.82|456
1645641350000|2022-02-23 18:35:50|4260.22|4259.82|4260.22|4259.82|4260.22|4259.82|4259.97|4259.57|276
1645641360000|2022-02-23 18:36:00|4259.97|4259.57|4262.72|4262.32|4262.97|4262.57|4259.97|4259.57|1209
1645641370000|2022-02-23 18:36:10|4262.84|4262.44|4262.34|4261.94|4262.97|4262.57|4262.22|4261.82|429
1645641380000|2022-02-23 18:36:20|4262.47|4262.07|4263.72|4263.32|4264.72|4264.32|4262.47|4262.07|1113
1645641390000|2022-02-23 18:36:30|4263.97|4263.57|4264.22|4263.82|4264.47|4264.07|4263.97|4263.57|484
1645641400000|2022-02-23 18:36:40|4263.97|4263.57|4264.22|4263.82|4264.47|4264.07|4263.72|4263.32|391
1645641410000|2022-02-23 18:36:50|4264.47|4264.07|4263.97|4263.57|4264.72|4264.32|4263.97|4263.57|417
1645641420000|2022-02-23 18:37:00|4264.09|4263.69|4265.97|4265.57|4266.72|4266.32|4263.72|4263.32|1085
1645641430000|2022-02-23 18:37:10|4266.22|4265.82|4266.47|4266.07|4266.97|4266.57|4265.22|4264.82|588
1645641440000|2022-02-23 18:37:20|4266.72|4266.32|4266.97|4266.57|4267.22|4266.82|4266.34|4265.94|420
1645641450000|2022-02-23 18:37:30|4266.72|4266.32|4267.22|4266.82|4267.22|4266.82|4266.22|4265.82|442
1645641460000|2022-02-23 18:37:40|4266.97|4266.57|4268.22|4267.82|4268.47|4268.07|4266.97|4266.57|1417
1645641470000|2022-02-23 18:37:50|4267.97|4267.57|4267.97|4267.57|4268.34|4267.94|4267.97|4267.57|666
1645641480000|2022-02-23 18:38:00|4267.72|4267.32|4267.97|4267.57|4268.47|4268.07|4267.22|4266.82|616
1645641490000|2022-02-23 18:38:10|4268.22|4267.82|4268.97|4268.57|4268.97|4268.57|4267.97|4267.57|358
1645641500000|2022-02-23 18:38:20|4268.72|4268.32|4268.72|4268.32|4269.22|4268.82|4268.72|4268.32|590
1645641510000|2022-02-23 18:38:30|4268.97|4268.57|4268.72|4268.32|4269.72|4269.32|4268.72|4268.32|428
1645641520000|2022-02-23 18:38:40|4268.97|4268.57|4269.72|4269.32|4269.72|4269.32|4268.97|4268.57|373
1645641530000|2022-02-23 18:38:50|4269.97|4269.57|4269.97|4269.57|4270.47|4270.07|4269.47|4269.07|443
1645641540000|2022-02-23 18:39:00|4270.09|4269.69|4270.72|4270.32|4270.97|4270.57|4269.47|4269.07|900
1645641550000|2022-02-23 18:39:10|4270.47|4270.07|4271.22|4270.82|4271.22|4270.82|4269.97|4269.57|467
1645641560000|2022-02-23 18:39:20|4270.97|4270.57|4270.72|4270.32|4270.97|4270.57|4270.47|4270.07|301
1645641570000|2022-02-23 18:39:30|4270.47|4270.07|4270.72|4270.32|4270.97|4270.57|4270.47|4270.07|496
1645641580000|2022-02-23 18:39:40|4270.97|4270.57|4270.47|4270.07|4271.22|4270.82|4270.47|4270.07|383
1645641590000|2022-02-23 18:39:50|4270.22|4269.82|4270.47|4270.07|4270.47|4270.07|4269.72|4269.32|651
1645641600000|2022-02-23 18:40:00|4270.22|4269.82|4268.22|4267.82|4270.47|4270.07|4267.97|4267.57|732
1645641610000|2022-02-23 18:40:10|4267.97|4267.57|4268.47|4268.07|4268.47|4268.07|4267.72|4267.32|470
1645641620000|2022-02-23 18:40:20|4268.97|4268.57|4269.72|4269.32|4269.97|4269.57|4268.72|4268.32|400
1645641630000|2022-02-23 18:40:30|4269.59|4269.19|4268.72|4268.32|4269.59|4269.19|4268.47|4268.07|279
1645641640000|2022-02-23 18:40:40|4268.47|4268.07|4268.72|4268.32|4268.97|4268.57|4267.97|4267.57|423
1645641650000|2022-02-23 18:40:50|4268.97|4268.57|4269.22|4268.82|4269.22|4268.82|4268.72|4268.32|355
1645641660000|2022-02-23 18:41:00|4269.47|4269.07|4269.22|4268.82|4269.72|4269.32|4268.97|4268.57|340
1645641670000|2022-02-23 18:41:10|4269.72|4269.32|4269.22|4268.82|4269.72|4269.32|4269.22|4268.82|260
1645641680000|2022-02-23 18:41:20|4268.97|4268.57|4269.22|4268.82|4269.47|4269.07|4268.72|4268.32|190
1645641690000|2022-02-23 18:41:30|4269.47|4269.07|4269.22|4268.82|4269.47|4269.07|4268.97|4268.57|230
1645641700000|2022-02-23 18:41:40|4269.47|4269.07|4269.22|4268.82|4269.72|4269.32|4268.97|4268.57|171
1645641710000|2022-02-23 18:41:50|4269.09|4268.69|4269.47|4269.07|4269.47|4269.07|4268.97|4268.57|217
1645641720000|2022-02-23 18:42:00|4269.22|4268.82|4269.47|4269.07|4269.97|4269.57|4269.22|4268.82|214
1645641730000|2022-02-23 18:42:10|4270.47|4270.07|4269.72|4269.32|4270.47|4270.07|4268.84|4268.44|576
1645641740000|2022-02-23 18:42:20|4269.47|4269.07|4270.22|4269.82|4270.22|4269.82|4269.47|4269.07|302
1645641750000|2022-02-23 18:42:30|4269.97|4269.57|4270.22|4269.82|4270.22|4269.82|4269.22|4268.82|332
1645641760000|2022-02-23 18:42:40|4270.72|4270.32|4271.97|4271.57|4272.22|4271.82|4270.22|4269.82|696
1645641770000|2022-02-23 18:42:50|4272.22|4271.82|4271.97|4271.57|4272.22|4271.82|4271.47|4271.07|438
1645641780000|2022-02-23 18:43:00|4272.22|4271.82|4271.97|4271.57|4272.22|4271.82|4271.47|4271.07|431
1645641790000|2022-02-23 18:43:10|4271.72|4271.32|4271.97|4271.57|4272.22|4271.82|4271.72|4271.32|308
1645641800000|2022-02-23 18:43:20|4272.09|4271.69|4271.72|4271.32|4272.72|4272.32|4271.47|4271.07|591
1645641810000|2022-02-23 18:43:30|4271.97|4271.57|4271.97|4271.57|4272.72|4272.32|4271.97|4271.57|375
1645641820000|2022-02-23 18:43:40|4272.22|4271.82|4271.97|4271.57|4272.47|4272.07|4271.97|4271.57|180
1645641830000|2022-02-23 18:43:50|4272.22|4271.82|4271.97|4271.57|4272.47|4272.07|4271.97|4271.57|220
1645641840000|2022-02-23 18:44:00|4271.72|4271.32|4270.97|4270.57|4271.72|4271.32|4270.72|4270.32|463
1645641850000|2022-02-23 18:44:10|4271.22|4270.82|4271.84|4271.44|4271.97|4271.57|4270.72|4270.32|669
1645641860000|2022-02-23 18:44:20|4271.72|4271.32|4271.47|4271.07|4272.72|4272.32|4271.22|4270.82|472
1645641870000|2022-02-23 18:44:30|4271.22|4270.82|4271.22|4270.82|4271.47|4271.07|4270.97|4270.57|241
1645641880000|2022-02-23 18:44:40|4270.97|4270.57|4271.47|4271.07|4271.47|4271.07|4270.97|4270.57|170
1645641890000|2022-02-23 18:44:50|4271.22|4270.82|4271.09|4270.69|4271.22|4270.82|4270.72|4270.32|185
1645641900000|2022-02-23 18:45:00|4271.22|4270.82|4271.72|4271.32|4272.22|4271.82|4271.22|4270.82|283
1645641910000|2022-02-23 18:45:10|4271.59|4271.19|4270.97|4270.57|4271.72|4271.32|4270.72|4270.32|262
1645641920000|2022-02-23 18:45:20|4271.22|4270.82|4271.72|4271.32|4272.22|4271.82|4271.22|4270.82|329
1645641930000|2022-02-23 18:45:30|4271.97|4271.57|4270.22|4269.82|4271.97|4271.57|4269.97|4269.57|489
1645641940000|2022-02-23 18:45:40|4269.97|4269.57|4271.47|4271.07|4271.47|4271.07|4269.97|4269.57|347
1645641950000|2022-02-23 18:45:50|4271.34|4270.94|4271.47|4271.07|4271.47|4271.07|4270.47|4270.07|214
1645641960000|2022-02-23 18:46:00|4271.72|4271.32|4271.97|4271.57|4272.22|4271.82|4271.47|4271.07|295
1645641970000|2022-02-23 18:46:10|4271.47|4271.07|4271.97|4271.57|4271.97|4271.57|4271.47|4271.07|143
1645641980000|2022-02-23 18:46:20|4271.84|4271.44|4272.47|4272.07|4272.47|4272.07|4271.72|4271.32|408
1645641990000|2022-02-23 18:46:30|4272.22|4271.82|4273.72|4273.32|4273.97|4273.57|4272.22|4271.82|676
1645642000000|2022-02-23 18:46:40|4273.97|4273.57|4275.47|4275.07|4275.47|4275.07|4273.72|4273.32|1510
1645642010000|2022-02-23 18:46:50|4275.97|4275.57|4277.22|4276.82|4277.22|4276.82|4275.97|4275.57|1434
1645642020000|2022-02-23 18:47:00|4276.97|4276.57|4277.97|4277.57|4278.72|4278.32|4276.72|4276.32|1624
1645642030000|2022-02-23 18:47:10|4278.22|4277.82|4278.97|4278.57|4279.22|4278.82|4278.22|4277.82|790
1645642040000|2022-02-23 18:47:20|4278.47|4278.07|4279.72|4279.32|4279.97|4279.57|4278.34|4277.94|839
1645642050000|2022-02-23 18:47:30|4279.47|4279.07|4279.84|4279.44|4280.97|4280.57|4279.47|4279.07|1835
1645642060000|2022-02-23 18:47:40|4279.47|4279.07|4279.22|4278.82|4279.47|4279.07|4278.97|4278.57|376
1645642070000|2022-02-23 18:47:50|4279.47|4279.07|4278.72|4278.32|4279.47|4279.07|4278.72|4278.32|372
1645642080000|2022-02-23 18:48:00|4278.47|4278.07|4277.47|4277.07|4278.47|4278.07|4277.22|4276.82|781
1645642090000|2022-02-23 18:48:10|4277.22|4276.82|4276.72|4276.32|4277.47|4277.07|4276.72|4276.32|372
1645642100000|2022-02-23 18:48:20|4276.47|4276.07|4276.72|4276.32|4276.97|4276.57|4276.22|4275.82|644
1645642110000|2022-02-23 18:48:30|4276.97|4276.57|4275.72|4275.32|4276.97|4276.57|4275.72|4275.32|631
1645642120000|2022-02-23 18:48:40|4275.97|4275.57|4275.97|4275.57|4276.47|4276.07|4275.72|4275.32|343
1645642130000|2022-02-23 18:48:50|4276.09|4275.69|4276.72|4276.32|4276.72|4276.32|4275.97|4275.57|186
1645642140000|2022-02-23 18:49:00|4276.97|4276.57|4277.97|4277.57|4277.97|4277.57|4276.72|4276.32|330
1645642150000|2022-02-23 18:49:10|4277.72|4277.32|4278.22|4277.82|4278.22|4277.82|4277.47|4277.07|404
1645642160000|2022-02-23 18:49:20|4277.97|4277.57|4277.97|4277.57|4278.22|4277.82|4277.97|4277.57|141
1645642170000|2022-02-23 18:49:30|4277.84|4277.44|4278.34|4277.94|4278.47|4278.07|4277.72|4277.32|336
1645642180000|2022-02-23 18:49:40|4278.47|4278.07|4278.59|4278.19|4278.72|4278.32|4278.34|4277.94|170
1645642190000|2022-02-23 18:49:50|4278.72|4278.32|4278.34|4277.94|4278.72|4278.32|4278.22|4277.82|348
1645642200000|2022-02-23 18:50:00|4278.47|4278.07|4277.22|4276.82|4278.97|4278.57|4277.22|4276.82|473
1645642210000|2022-02-23 18:50:10|4277.47|4277.07|4276.97|4276.57|4277.47|4277.07|4276.72|4276.32|487
1645642220000|2022-02-23 18:50:20|4276.72|4276.32|4277.97|4277.57|4277.97|4277.57|4276.72|4276.32|429
1645642230000|2022-02-23 18:50:30|4278.22|4277.82|4278.72|4278.32|4278.72|4278.32|4277.97|4277.57|224
1645642240000|2022-02-23 18:50:40|4278.47|4278.07|4277.47|4277.07|4278.47|4278.07|4277.22|4276.82|284
1645642250000|2022-02-23 18:50:50|4277.22|4276.82|4276.72|4276.32|4277.22|4276.82|4275.97|4275.57|378
1645642260000|2022-02-23 18:51:00|4276.47|4276.07|4274.97|4274.57|4276.47|4276.07|4274.97|4274.57|801
1645642270000|2022-02-23 18:51:10|4274.72|4274.32|4274.72|4274.32|4275.47|4275.07|4274.47|4274.07|585
1645642280000|2022-02-23 18:51:20|4274.47|4274.07|4274.22|4273.82|4274.47|4274.07|4273.97|4273.57|399
1645642290000|2022-02-23 18:51:30|4274.47|4274.07|4273.72|4273.32|4274.47|4274.07|4273.47|4273.07|409
1645642300000|2022-02-23 18:51:40|4273.97|4273.57|4272.72|4272.32|4273.97|4273.57|4272.72|4272.32|735
1645642310000|2022-02-23 18:51:50|4271.97|4271.57|4272.72|4272.32|4272.97|4272.57|4271.97|4271.57|597
1645642320000|2022-02-23 18:52:00|4272.47|4272.07|4272.97|4272.57|4273.22|4272.82|4271.97|4271.57|470
1645642330000|2022-02-23 18:52:10|4272.72|4272.32|4272.09|4271.69|4272.72|4272.32|4271.97|4271.57|436
1645642340000|2022-02-23 18:52:20|4272.22|4271.82|4271.97|4271.57|4272.47|4272.07|4271.59|4271.19|486
1645642350000|2022-02-23 18:52:30|4272.22|4271.82|4271.97|4271.57|4272.72|4272.32|4271.72|4271.32|415
1645642360000|2022-02-23 18:52:40|4271.84|4271.44|4271.47|4271.07|4271.97|4271.57|4271.22|4270.82|566
1645642370000|2022-02-23 18:52:50|4271.59|4271.19|4271.22|4270.82|4271.72|4271.32|4270.97|4270.57|330
1645642380000|2022-02-23 18:53:00|4271.47|4271.07|4270.22|4269.82|4271.47|4271.07|4270.22|4269.82|822
1645642390000|2022-02-23 18:53:10|4269.97|4269.57|4269.22|4268.82|4269.97|4269.57|4268.97|4268.57|550
1645642400000|2022-02-23 18:53:20|4268.97|4268.57|4267.97|4267.57|4268.97|4268.57|4267.97|4267.57|1358
1645642410000|2022-02-23 18:53:30|4268.09|4267.69|4267.47|4267.07|4268.47|4268.07|4267.47|4267.07|684
1645642420000|2022-02-23 18:53:40|4267.72|4267.32|4267.47|4267.07|4267.72|4267.32|4267.22|4266.82|468
1645642430000|2022-02-23 18:53:50|4267.22|4266.82|4267.97|4267.57|4267.97|4267.57|4266.97|4266.57|440
1645642440000|2022-02-23 18:54:00|4267.72|4267.32|4266.22|4265.82|4267.72|4267.32|4266.22|4265.82|698
1645642450000|2022-02-23 18:54:10|4265.97|4265.57|4265.72|4265.32|4266.22|4265.82|4265.47|4265.07|695
1645642460000|2022-02-23 18:54:20|4265.97|4265.57|4265.72|4265.32|4265.97|4265.57|4265.47|4265.07|308
1645642470000|2022-02-23 18:54:30|4265.84|4265.44|4264.72|4264.32|4266.22|4265.82|4264.72|4264.32|376
1645642480000|2022-02-23 18:54:40|4265.47|4265.07|4265.47|4265.07|4265.47|4265.07|4264.22|4263.82|792
1645642490000|2022-02-23 18:54:50|4265.22|4264.82|4266.97|4266.57|4266.97|4266.57|4265.22|4264.82|606
1645642500000|2022-02-23 18:55:00|4266.72|4266.32|4265.22|4264.82|4267.22|4266.82|4265.22|4264.82|393
1645642510000|2022-02-23 18:55:10|4265.47|4265.07|4264.97|4264.57|4266.22|4265.82|4264.97|4264.57|444
1645642520000|2022-02-23 18:55:20|4265.22|4264.82|4265.97|4265.57|4266.22|4265.82|4264.97|4264.57|377
1645642530000|2022-02-23 18:55:30|4266.22|4265.82|4266.97|4266.57|4267.22|4266.82|4266.22|4265.82|428
1645642540000|2022-02-23 18:55:40|4266.72|4266.32|4265.22|4264.82|4266.72|4266.32|4264.97|4264.57|422
1645642550000|2022-02-23 18:55:50|4264.97|4264.57|4265.47|4265.07|4265.47|4265.07|4264.72|4264.32|389
1645642560000|2022-02-23 18:56:00|4265.97|4265.57|4266.97|4266.57|4267.22|4266.82|4265.72|4265.32|655
1645642570000|2022-02-23 18:56:10|4267.22|4266.82|4267.22|4266.82|4267.47|4267.07|4266.97|4266.57|310
1645642580000|2022-02-23 18:56:20|4267.97|4267.57|4268.97|4268.57|4269.22|4268.82|4267.97|4267.57|908
1645642590000|2022-02-23 18:56:30|4268.72|4268.32|4269.47|4269.07|4269.72|4269.32|4268.72|4268.32|475
1645642600000|2022-02-23 18:56:40|4269.22|4268.82|4269.22|4268.82|4269.47|4269.07|4268.97|4268.57|255
1645642610000|2022-02-23 18:56:50|4269.47|4269.07|4269.97|4269.57|4270.22|4269.82|4269.47|4269.07|520
1645642620000|2022-02-23 18:57:00|4270.09|4269.69|4269.72|4269.32|4270.47|4270.07|4269.72|4269.32|434
1645642630000|2022-02-23 18:57:10|4269.47|4269.07|4270.47|4270.07|4270.47|4270.07|4269.47|4269.07|378
1645642640000|2022-02-23 18:57:20|4270.22|4269.82|4270.47|4270.07|4270.72|4270.32|4270.22|4269.82|300
1645642650000|2022-02-23 18:57:30|4270.72|4270.32|4270.72|4270.32|4271.22|4270.82|4270.47|4270.07|354
1645642660000|2022-02-23 18:57:40|4270.47|4270.07|4270.97|4270.57|4271.09|4270.69|4270.09|4269.69|336
1645642670000|2022-02-23 18:57:50|4271.09|4270.69|4271.22|4270.82|4271.47|4271.07|4270.72|4270.32|335
1645642680000|2022-02-23 18:58:00|4270.97|4270.57|4268.72|4268.32|4270.97|4270.57|4268.22|4267.82|769
1645642690000|2022-02-23 18:58:10|4268.59|4268.19|4270.22|4269.82|4270.22|4269.82|4268.47|4268.07|380
1645642700000|2022-02-23 18:58:20|4270.47|4270.07|4269.72|4269.32|4270.47|4270.07|4269.22|4268.82|272
1645642710000|2022-02-23 18:58:30|4269.47|4269.07|4269.47|4269.07|4269.47|4269.07|4268.84|4268.44|245
1645642720000|2022-02-23 18:58:40|4268.97|4268.57|4270.47|4270.07|4270.72|4270.32|4268.72|4268.32|334
1645642730000|2022-02-23 18:58:50|4270.22|4269.82|4270.47|4270.07|4270.84|4270.44|4270.22|4269.82|194
1645642740000|2022-02-23 18:59:00|4270.22|4269.82|4269.47|4269.07|4270.47|4270.07|4268.97|4268.57|258
1645642750000|2022-02-23 18:59:10|4269.72|4269.32|4269.22|4268.82|4269.72|4269.32|4268.72|4268.32|200
1645642760000|2022-02-23 18:59:20|4269.47|4269.07|4268.97|4268.57|4269.47|4269.07|4268.72|4268.32|208
1645642770000|2022-02-23 18:59:30|4268.72|4268.32|4269.72|4269.32|4269.97|4269.57|4268.72|4268.32|170
1645642780000|2022-02-23 18:59:40|4269.22|4268.82|4269.47|4269.07|4269.97|4269.57|4269.22|4268.82|205
1645642790000|2022-02-23 18:59:50|4269.97|4269.57|4269.97|4269.57|4270.22|4269.82|4269.72|4269.32|244
1645642800000|2022-02-23 19:00:00|4269.72|4269.32|4269.34|4268.94|4269.72|4269.32|4268.47|4268.07|429
1645642810000|2022-02-23 19:00:10|4269.22|4268.82|4270.72|4270.32|4270.72|4270.32|4268.97|4268.57|470
1645642820000|2022-02-23 19:00:20|4270.47|4270.07|4270.47|4270.07|4270.72|4270.32|4270.22|4269.82|353
1645642830000|2022-02-23 19:00:30|4269.97|4269.57|4272.97|4272.57|4272.97|4272.57|4269.72|4269.32|555
1645642840000|2022-02-23 19:00:40|4273.22|4272.82|4273.72|4273.32|4274.47|4274.07|4273.22|4272.82|1274
1645642850000|2022-02-23 19:00:50|4273.47|4273.07|4272.47|4272.07|4273.72|4273.32|4272.47|4272.07|396
1645642860000|2022-02-23 19:01:00|4272.72|4272.32|4274.22|4273.82|4274.22|4273.82|4272.22|4271.82|575
1645642870000|2022-02-23 19:01:10|4273.97|4273.57|4274.22|4273.82|4274.47|4274.07|4273.22|4272.82|500
1645642880000|2022-02-23 19:01:20|4273.97|4273.57|4273.22|4272.82|4274.47|4274.07|4273.22|4272.82|373
1645642890000|2022-02-23 19:01:30|4273.34|4272.94|4272.97|4272.57|4273.34|4272.94|4272.72|4272.32|437
1645642900000|2022-02-23 19:01:40|4273.22|4272.82|4271.97|4271.57|4273.22|4272.82|4271.97|4271.57|317
1645642910000|2022-02-23 19:01:50|4271.72|4271.32|4270.47|4270.07|4272.47|4272.07|4269.97|4269.57|563
1645642920000|2022-02-23 19:02:00|4269.97|4269.57|4269.22|4268.82|4270.47|4270.07|4269.22|4268.82|567
1645642930000|2022-02-23 19:02:10|4268.97|4268.57|4269.47|4269.07|4269.47|4269.07|4267.97|4267.57|742
1645642940000|2022-02-23 19:02:20|4269.22|4268.82|4268.22|4267.82|4269.47|4269.07|4268.22|4267.82|401
1645642950000|2022-02-23 19:02:30|4267.97|4267.57|4267.47|4267.07|4267.97|4267.57|4266.72|4266.32|728
1645642960000|2022-02-23 19:02:40|4267.22|4266.82|4266.22|4265.82|4267.47|4267.07|4265.97|4265.57|392
1645642970000|2022-02-23 19:02:50|4265.72|4265.32|4266.22|4265.82|4266.72|4266.32|4265.47|4265.07|623
1645642980000|2022-02-23 19:03:00|4266.47|4266.07|4264.22|4263.82|4266.47|4266.07|4264.22|4263.82|1050
1645642990000|2022-02-23 19:03:10|4263.97|4263.57|4261.72|4261.32|4264.22|4263.82|4261.72|4261.32|1883
1645643000000|2022-02-23 19:03:20|4261.59|4261.19|4262.47|4262.07|4262.72|4262.32|4260.97|4260.57|903
1645643010000|2022-02-23 19:03:30|4262.72|4262.32|4261.47|4261.07|4262.72|4262.32|4261.22|4260.82|478
1645643020000|2022-02-23 19:03:40|4261.22|4260.82|4261.47|4261.07|4261.72|4261.32|4260.22|4259.82|959
1645643030000|2022-02-23 19:03:50|4260.97|4260.57|4260.97|4260.57|4261.47|4261.07|4260.47|4260.07|575
1645643040000|2022-02-23 19:04:00|4260.72|4260.32|4262.97|4262.57|4262.97|4262.57|4260.72|4260.32|554
1645643050000|2022-02-23 19:04:10|4262.22|4261.82|4263.09|4262.69|4263.22|4262.82|4262.22|4261.82|494
1645643060000|2022-02-23 19:04:20|4263.22|4262.82|4261.72|4261.32|4263.22|4262.82|4261.72|4261.32|383
1645643070000|2022-02-23 19:04:30|4261.59|4261.19|4261.22|4260.82|4261.72|4261.32|4261.22|4260.82|253
1645643080000|2022-02-23 19:04:40|4261.47|4261.07|4262.22|4261.82|4262.47|4262.07|4261.47|4261.07|239
1645643090000|2022-02-23 19:04:50|4262.47|4262.07|4262.97|4262.57|4263.22|4262.82|4262.22|4261.82|419
1645643100000|2022-02-23 19:05:00|4263.22|4262.82|4263.22|4262.82|4264.22|4263.82|4263.22|4262.82|596
1645643110000|2022-02-23 19:05:10|4262.97|4262.57|4261.97|4261.57|4262.97|4262.57|4261.47|4261.07|574
1645643120000|2022-02-23 19:05:20|4262.22|4261.82|4263.72|4263.32|4263.72|4263.32|4261.97|4261.57|356
1645643130000|2022-02-23 19:05:30|4263.59|4263.19|4263.97|4263.57|4264.59|4264.19|4263.47|4263.07|339
1645643140000|2022-02-23 19:05:40|4263.72|4263.32|4264.47|4264.07|4264.47|4264.07|4263.72|4263.32|125
1645643150000|2022-02-23 19:05:50|4264.34|4263.94|4264.97|4264.57|4264.97|4264.57|4264.22|4263.82|237
1645643160000|2022-02-23 19:06:00|4264.72|4264.32|4266.72|4266.32|4267.47|4267.07|4264.34|4263.94|673
1645643170000|2022-02-23 19:06:10|4266.97|4266.57|4267.97|4267.57|4268.22|4267.82|4266.47|4266.07|859
1645643180000|2022-02-23 19:06:20|4267.72|4267.32|4267.59|4267.19|4268.72|4268.32|4267.59|4267.19|697
1645643190000|2022-02-23 19:06:30|4267.47|4267.07|4266.97|4266.57|4268.22|4267.82|4266.97|4266.57|339
1645643200000|2022-02-23 19:06:40|4267.22|4266.82|4266.47|4266.07|4267.47|4267.07|4265.97|4265.57|324
1645643210000|2022-02-23 19:06:50|4266.59|4266.19|4267.72|4267.32|4268.47|4268.07|4266.59|4266.19|415
1645643220000|2022-02-23 19:07:00|4267.97|4267.57|4267.47|4267.07|4268.22|4267.82|4267.34|4266.94|263
1645643230000|2022-02-23 19:07:10|4267.72|4267.32|4269.97|4269.57|4270.22|4269.82|4267.72|4267.32|632
1645643240000|2022-02-23 19:07:20|4269.72|4269.32|4269.72|4269.32|4270.72|4270.32|4269.72|4269.32|458
1645643250000|2022-02-23 19:07:30|4269.22|4268.82|4268.97|4268.57|4269.72|4269.32|4268.97|4268.57|263
1645643260000|2022-02-23 19:07:40|4268.84|4268.44|4269.47|4269.07|4269.72|4269.32|4268.47|4268.07|394
1645643270000|2022-02-23 19:07:50|4269.59|4269.19|4269.22|4268.82|4269.72|4269.32|4268.97|4268.57|236
1645643280000|2022-02-23 19:08:00|4268.97|4268.57|4266.97|4266.57|4268.97|4268.57|4266.84|4266.44|684
1645643290000|2022-02-23 19:08:10|4266.72|4266.32|4265.72|4265.32|4266.97|4266.57|4265.72|4265.32|554
1645643300000|2022-02-23 19:08:20|4265.97|4265.57|4267.22|4266.82|4267.22|4266.82|4265.72|4265.32|314
1645643310000|2022-02-23 19:08:30|4267.47|4267.07|4266.72|4266.32|4267.72|4267.32|4266.22|4265.82|266
1645643320000|2022-02-23 19:08:40|4266.97|4266.57|4265.97|4265.57|4267.47|4267.07|4265.97|4265.57|360
1645643330000|2022-02-23 19:08:50|4266.22|4265.82|4265.97|4265.57|4266.47|4266.07|4265.22|4264.82|639
1645643340000|2022-02-23 19:09:00|4265.72|4265.32|4265.34|4264.94|4266.97|4266.57|4265.22|4264.82|621
1645643350000|2022-02-23 19:09:10|4265.22|4264.82|4265.22|4264.82|4266.47|4266.07|4265.22|4264.82|500
1645643360000|2022-02-23 19:09:20|4265.09|4264.69|4264.97|4264.57|4265.22|4264.82|4264.47|4264.07|302
1645643370000|2022-02-23 19:09:30|4265.09|4264.69|4266.47|4266.07|4266.47|4266.07|4264.97|4264.57|263
1645643380000|2022-02-23 19:09:40|4266.59|4266.19|4267.47|4267.07|4267.47|4267.07|4266.22|4265.82|296
1645643390000|2022-02-23 19:09:50|4267.72|4267.32|4267.22|4266.82|4267.72|4267.32|4266.72|4266.32|271
1645643400000|2022-02-23 19:10:00|4267.47|4267.07|4268.97|4268.57|4269.72|4269.32|4267.47|4267.07|998
1645643410000|2022-02-23 19:10:10|4269.22|4268.82|4271.22|4270.82|4271.22|4270.82|4268.47|4268.07|457
1645643420000|2022-02-23 19:10:20|4270.97|4270.57|4270.97|4270.57|4271.47|4271.07|4270.22|4269.82|656
1645643430000|2022-02-23 19:10:30|4270.72|4270.32|4271.22|4270.82|4271.47|4271.07|4270.22|4269.82|812
1645643440000|2022-02-23 19:10:40|4271.47|4271.07|4270.47|4270.07|4272.47|4272.07|4270.22|4269.82|630
1645643450000|2022-02-23 19:10:50|4270.59|4270.19|4271.47|4271.07|4271.47|4271.07|4269.97|4269.57|527
1645643460000|2022-02-23 19:11:00|4271.22|4270.82|4270.47|4270.07|4271.34|4270.94|4269.97|4269.57|392
1645643470000|2022-02-23 19:11:10|4270.22|4269.82|4268.72|4268.32|4270.22|4269.82|4268.72|4268.32|285
1645643480000|2022-02-23 19:11:20|4268.47|4268.07|4267.97|4267.57|4268.97|4268.57|4267.97|4267.57|379
1645643490000|2022-02-23 19:11:30|4268.22|4267.82|4267.47|4267.07|4268.22|4267.82|4266.97|4266.57|510
1645643500000|2022-02-23 19:11:40|4266.97|4266.57|4265.97|4265.57|4266.97|4266.57|4265.97|4265.57|772
1645643510000|2022-02-23 19:11:50|4266.22|4265.82|4265.22|4264.82|4266.22|4265.82|4264.72|4264.32|746
1645643520000|2022-02-23 19:12:00|4264.97|4264.57|4265.09|4264.69|4265.97|4265.57|4264.97|4264.57|471
1645643530000|2022-02-23 19:12:10|4264.72|4264.32|4264.97|4264.57|4265.72|4265.32|4264.22|4263.82|505
1645643540000|2022-02-23 19:12:20|4264.72|4264.32|4264.22|4263.82|4264.72|4264.32|4263.47|4263.07|446
1645643550000|2022-02-23 19:12:30|4263.84|4263.44|4265.72|4265.32|4265.97|4265.57|4263.84|4263.44|192
1645643560000|2022-02-23 19:12:40|4265.97|4265.57|4265.72|4265.32|4266.22|4265.82|4264.97|4264.57|280
1645643570000|2022-02-23 19:12:50|4265.97|4265.57|4265.72|4265.32|4265.97|4265.57|4265.22|4264.82|280
1645643580000|2022-02-23 19:13:00|4265.47|4265.07|4265.22|4264.82|4265.47|4265.07|4263.72|4263.32|495
1645643590000|2022-02-23 19:13:10|4265.47|4265.07|4265.22|4264.82|4265.72|4265.32|4265.22|4264.82|180
1645643600000|2022-02-23 19:13:20|4265.09|4264.69|4264.47|4264.07|4265.97|4265.57|4264.22|4263.82|317
1645643610000|2022-02-23 19:13:30|4263.97|4263.57|4263.72|4263.32|4264.22|4263.82|4263.47|4263.07|278
1645643620000|2022-02-23 19:13:40|4263.47|4263.07|4264.97|4264.57|4265.22|4264.82|4263.47|4263.07|352
1645643630000|2022-02-23 19:13:50|4264.72|4264.32|4264.72|4264.32|4265.22|4264.82|4264.47|4264.07|246
1645643640000|2022-02-23 19:14:00|4264.84|4264.44|4264.97|4264.57|4265.84|4265.44|4264.22|4263.82|329
1645643650000|2022-02-23 19:14:10|4264.72|4264.32|4265.22|4264.82|4265.47|4265.07|4263.97|4263.57|260
1645643660000|2022-02-23 19:14:20|4265.47|4265.07|4266.47|4266.07|4266.97|4266.57|4265.22|4264.82|498
1645643670000|2022-02-23 19:14:30|4265.97|4265.57|4265.47|4265.07|4266.22|4265.82|4264.97|4264.57|467
1645643680000|2022-02-23 19:14:40|4265.72|4265.32|4265.47|4265.07|4265.72|4265.32|4264.22|4263.82|288
1645643690000|2022-02-23 19:14:50|4265.72|4265.32|4264.72|4264.32|4266.47|4266.07|4264.72|4264.32|694
1645643700000|2022-02-23 19:15:00|4264.22|4263.82|4265.72|4265.32|4265.97|4265.57|4263.97|4263.57|487
1645643710000|2022-02-23 19:15:10|4265.47|4265.07|4268.22|4267.82|4268.22|4267.82|4265.22|4264.82|733
1645643720000|2022-02-23 19:15:20|4268.47|4268.07|4266.47|4266.07|4268.47|4268.07|4266.22|4265.82|436
1645643730000|2022-02-23 19:15:30|4266.22|4265.82|4265.47|4265.07|4266.47|4266.07|4265.22|4264.82|313
1645643740000|2022-02-23 19:15:40|4265.22|4264.82|4266.72|4266.32|4266.72|4266.32|4264.97|4264.57|243
1645643750000|2022-02-23 19:15:50|4266.47|4266.07|4266.22|4265.82|4266.97|4266.57|4265.47|4265.07|533
1645643760000|2022-02-23 19:16:00|4265.97|4265.57|4263.47|4263.07|4266.22|4265.82|4263.22|4262.82|799
1645643770000|2022-02-23 19:16:10|4262.47|4262.07|4262.47|4262.07|4263.09|4262.69|4261.97|4261.57|911
1645643780000|2022-02-23 19:16:20|4262.09|4261.69|4261.97|4261.57|4262.47|4262.07|4261.97|4261.57|484
1645643790000|2022-02-23 19:16:30|4262.09|4261.69|4261.72|4261.32|4262.22|4261.82|4261.47|4261.07|599
1645643800000|2022-02-23 19:16:40|4260.97|4260.57|4261.97|4261.57|4262.22|4261.82|4260.72|4260.32|1062
1645643810000|2022-02-23 19:16:50|4261.72|4261.32|4261.22|4260.82|4262.22|4261.82|4261.22|4260.82|285
1645643820000|2022-02-23 19:17:00|4260.97|4260.57|4260.97|4260.57|4261.22|4260.82|4259.22|4258.82|1213
1645643830000|2022-02-23 19:17:10|4261.22|4260.82|4263.22|4262.82|4263.22|4262.82|4260.97|4260.57|666
1645643840000|2022-02-23 19:17:20|4262.97|4262.57|4263.97|4263.57|4263.97|4263.57|4262.72|4262.32|451
1645643850000|2022-02-23 19:17:30|4263.72|4263.32|4263.22|4262.82|4263.72|4263.32|4262.72|4262.32|364
1645643860000|2022-02-23 19:17:40|4263.47|4263.07|4263.22|4262.82|4264.22|4263.82|4262.97|4262.57|456
1645643870000|2022-02-23 19:17:50|4262.97|4262.57|4263.97|4263.57|4264.47|4264.07|4262.97|4262.57|400
1645643880000|2022-02-23 19:18:00|4263.72|4263.32|4267.72|4267.32|4267.72|4267.32|4263.72|4263.32|1426
1645643890000|2022-02-23 19:18:10|4267.47|4267.07|4269.72|4269.32|4269.72|4269.32|4266.97|4266.57|883
1645643900000|2022-02-23 19:18:20|4269.47|4269.07|4268.47|4268.07|4269.97|4269.57|4268.47|4268.07|733
1645643910000|2022-02-23 19:18:30|4267.97|4267.57|4267.72|4267.32|4268.22|4267.82|4267.47|4267.07|360
1645643920000|2022-02-23 19:18:40|4267.97|4267.57|4267.97|4267.57|4268.72|4268.32|4267.72|4267.32|295
1645643930000|2022-02-23 19:18:50|4267.72|4267.32|4268.97|4268.57|4269.47|4269.07|4267.72|4267.32|396
1645643940000|2022-02-23 19:19:00|4269.22|4268.82|4268.47|4268.07|4270.47|4270.07|4268.22|4267.82|667
1645643950000|2022-02-23 19:19:10|4268.72|4268.32|4267.72|4267.32|4268.72|4268.32|4267.47|4267.07|410
1645643960000|2022-02-23 19:19:20|4267.97|4267.57|4267.34|4266.94|4268.72|4268.32|4267.22|4266.82|319
1645643970000|2022-02-23 19:19:30|4267.47|4267.07|4267.22|4266.82|4267.72|4267.32|4266.72|4266.32|323
1645643980000|2022-02-23 19:19:40|4266.97|4266.57|4265.97|4265.57|4266.97|4266.57|4265.72|4265.32|549
1645643990000|2022-02-23 19:19:50|4266.22|4265.82|4265.47|4265.07|4266.72|4266.32|4265.47|4265.07|447
1645644000000|2022-02-23 19:20:00|4265.22|4264.82|4267.22|4266.82|4267.47|4267.07|4265.22|4264.82|501
1645644010000|2022-02-23 19:20:10|4266.97|4266.57|4264.59|4264.19|4267.22|4266.82|4264.59|4264.19|391
1645644020000|2022-02-23 19:20:20|4264.72|4264.32|4265.47|4265.07|4265.47|4265.07|4264.47|4264.07|359
1645644030000|2022-02-23 19:20:30|4264.97|4264.57|4265.97|4265.57|4266.59|4266.19|4264.97|4264.57|287
1645644040000|2022-02-23 19:20:40|4265.72|4265.32|4265.72|4265.32|4266.47|4266.07|4265.72|4265.32|197
1645644050000|2022-02-23 19:20:50|4265.97|4265.57|4264.97|4264.57|4265.97|4265.57|4264.47|4264.07|461
1645644060000|2022-02-23 19:21:00|4264.72|4264.32|4264.47|4264.07|4265.47|4265.07|4264.22|4263.82|290
1645644070000|2022-02-23 19:21:10|4264.72|4264.32|4262.97|4262.57|4264.72|4264.32|4262.97|4262.57|834
1645644080000|2022-02-23 19:21:20|4263.22|4262.82|4264.47|4264.07|4264.72|4264.32|4263.22|4262.82|283
1645644090000|2022-02-23 19:21:30|4264.72|4264.32|4264.97|4264.57|4265.22|4264.82|4264.72|4264.32|241
1645644100000|2022-02-23 19:21:40|4264.47|4264.07|4266.97|4266.57|4268.09|4267.69|4264.22|4263.82|1680
1645644110000|2022-02-23 19:21:50|4267.22|4266.82|4265.72|4265.32|4267.22|4266.82|4265.47|4265.07|410
1645644120000|2022-02-23 19:22:00|4265.47|4265.07|4264.72|4264.32|4265.72|4265.32|4264.59|4264.19|370
1645644130000|2022-02-23 19:22:10|4264.47|4264.07|4264.22|4263.82|4264.72|4264.32|4263.97|4263.57|275
1645644140000|2022-02-23 19:22:20|4264.34|4263.94|4264.72|4264.32|4264.72|4264.32|4263.72|4263.32|311
1645644150000|2022-02-23 19:22:30|4264.47|4264.07|4262.72|4262.32|4264.72|4264.32|4262.72|4262.32|464
1645644160000|2022-02-23 19:22:40|4262.22|4261.82|4261.47|4261.07|4262.22|4261.82|4261.22|4260.82|600
1645644170000|2022-02-23 19:22:50|4261.72|4261.32|4261.97|4261.57|4263.22|4262.82|4261.72|4261.32|605
1645644180000|2022-02-23 19:23:00|4261.72|4261.32|4257.97|4257.57|4262.72|4262.32|4257.97|4257.57|2509
1645644190000|2022-02-23 19:23:10|4258.22|4257.82|4256.97|4256.57|4258.72|4258.32|4256.72|4256.32|2066
1645644200000|2022-02-23 19:23:20|4257.22|4256.82|4258.72|4258.32|4258.97|4258.57|4257.22|4256.82|1019
1645644210000|2022-02-23 19:23:30|4258.22|4257.82|4257.22|4256.82|4258.97|4258.57|4257.22|4256.82|727
1645644220000|2022-02-23 19:23:40|4256.97|4256.57|4257.97|4257.57|4257.97|4257.57|4256.72|4256.32|604
1645644230000|2022-02-23 19:23:50|4258.22|4257.82|4258.47|4258.07|4258.72|4258.32|4257.97|4257.57|605
1645644240000|2022-02-23 19:24:00|4258.22|4257.82|4257.22|4256.82|4258.22|4257.82|4256.47|4256.07|911
1645644250000|2022-02-23 19:24:10|4257.72|4257.32|4256.97|4256.57|4257.97|4257.57|4256.47|4256.07|583
1645644260000|2022-02-23 19:24:20|4257.22|4256.82|4254.09|4253.69|4257.22|4256.82|4253.97|4253.57|2700
1645644270000|2022-02-23 19:24:30|4253.97|4253.57|4254.22|4253.82|4255.22|4254.82|4253.47|4253.07|1924
1645644280000|2022-02-23 19:24:40|4254.72|4254.32|4254.72|4254.32|4255.22|4254.82|4254.22|4253.82|934
1645644290000|2022-02-23 19:24:50|4254.47|4254.07|4254.22|4253.82|4254.47|4254.07|4252.97|4252.57|905
1645644300000|2022-02-23 19:25:00|4254.47|4254.07|4255.97|4255.57|4256.22|4255.82|4254.22|4253.82|1442
1645644310000|2022-02-23 19:25:10|4255.72|4255.32|4254.97|4254.57|4255.97|4255.57|4254.97|4254.57|397
1645644320000|2022-02-23 19:25:20|4255.22|4254.82|4254.47|4254.07|4255.22|4254.82|4254.47|4254.07|529
1645644330000|2022-02-23 19:25:30|4254.59|4254.19|4253.97|4253.57|4254.72|4254.32|4253.72|4253.32|486
1645644340000|2022-02-23 19:25:40|4254.22|4253.82|4253.84|4253.44|4254.47|4254.07|4253.47|4253.07|539
1645644350000|2022-02-23 19:25:50|4253.72|4253.32|4253.09|4252.69|4254.22|4253.82|4252.97|4252.57|391
1645644360000|2022-02-23 19:26:00|4252.97|4252.57|4253.72|4253.32|4254.22|4253.82|4252.84|4252.44|519
1645644370000|2022-02-23 19:26:10|4253.47|4253.07|4253.47|4253.07|4253.72|4253.32|4253.22|4252.82|307
1645644380000|2022-02-23 19:26:20|4253.84|4253.44|4254.47|4254.07|4254.72|4254.32|4253.84|4253.44|882
1645644390000|2022-02-23 19:26:30|4253.97|4253.57|4253.97|4253.57|4254.72|4254.32|4253.72|4253.32|598
1645644400000|2022-02-23 19:26:40|4253.84|4253.44|4253.97|4253.57|4254.22|4253.82|4253.72|4253.32|190
1645644410000|2022-02-23 19:26:50|4253.84|4253.44|4253.09|4252.69|4253.97|4253.57|4252.97|4252.57|302
1645644420000|2022-02-23 19:27:00|4252.97|4252.57|4253.72|4253.32|4254.22|4253.82|4251.72|4251.32|1219
1645644430000|2022-02-23 19:27:10|4253.47|4253.07|4254.22|4253.82|4254.47|4254.07|4253.47|4253.07|514
1645644440000|2022-02-23 19:27:20|4253.97|4253.57|4254.47|4254.07|4254.72|4254.32|4253.97|4253.57|320
1645644450000|2022-02-23 19:27:30|4254.72|4254.32|4254.22|4253.82|4254.97|4254.57|4253.97|4253.57|406
1645644460000|2022-02-23 19:27:40|4254.34|4253.94|4253.72|4253.32|4254.72|4254.32|4253.72|4253.32|760
1645644470000|2022-02-23 19:27:50|4253.97|4253.57|4252.97|4252.57|4253.97|4253.57|4252.97|4252.57|326
1645644480000|2022-02-23 19:28:00|4252.72|4252.32|4252.97|4252.57|4253.22|4252.82|4252.72|4252.32|290
1645644490000|2022-02-23 19:28:10|4253.09|4252.69|4252.22|4251.82|4253.22|4252.82|4252.22|4251.82|264
1645644500000|2022-02-23 19:28:20|4252.34|4251.94|4252.22|4251.82|4252.34|4251.94|4251.72|4251.32|379
1645644510000|2022-02-23 19:28:30|4252.34|4251.94|4251.47|4251.07|4252.34|4251.94|4251.22|4250.82|476
1645644520000|2022-02-23 19:28:40|4251.72|4251.32|4251.47|4251.07|4251.72|4251.32|4250.97|4250.57|473
1645644530000|2022-02-23 19:28:50|4251.22|4250.82|4251.22|4250.82|4251.47|4251.07|4250.97|4250.57|632
1645644540000|2022-02-23 19:29:00|4251.97|4251.57|4251.97|4251.57|4252.22|4251.82|4251.47|4251.07|543
1645644550000|2022-02-23 19:29:10|4251.72|4251.32|4252.97|4252.57|4253.47|4253.07|4251.72|4251.32|484
1645644560000|2022-02-23 19:29:20|4252.72|4252.32|4251.72|4251.32|4252.97|4252.57|4251.72|4251.32|425
1645644570000|2022-02-23 19:29:30|4251.47|4251.07|4251.34|4250.94|4251.72|4251.32|4251.22|4250.82|385
1645644580000|2022-02-23 19:29:40|4251.22|4250.82|4250.47|4250.07|4251.22|4250.82|4249.72|4249.32|1843
1645644590000|2022-02-23 19:29:50|4250.72|4250.32|4252.22|4251.82|4252.22|4251.82|4250.72|4250.32|882
1645644600000|2022-02-23 19:30:00|4252.47|4252.07|4252.97|4252.57|4254.22|4253.82|4252.22|4251.82|1108
1645644610000|2022-02-23 19:30:10|4253.22|4252.82|4255.22|4254.82|4255.47|4255.07|4253.22|4252.82|706
1645644620000|2022-02-23 19:30:20|4254.97|4254.57|4254.72|4254.32|4255.72|4255.32|4254.72|4254.32|601
1645644630000|2022-02-23 19:30:30|4254.47|4254.07|4253.72|4253.32|4254.47|4254.07|4253.47|4253.07|543
1645644640000|2022-02-23 19:30:40|4253.97|4253.57|4254.72|4254.32|4254.72|4254.32|4253.72|4253.32|551
1645644650000|2022-02-23 19:30:50|4254.47|4254.07|4253.97|4253.57|4254.97|4254.57|4253.97|4253.57|469
1645644660000|2022-02-23 19:31:00|4253.72|4253.32|4251.97|4251.57|4253.72|4253.32|4251.72|4251.32|428
1645644670000|2022-02-23 19:31:10|4252.22|4251.82|4250.72|4250.32|4252.22|4251.82|4250.72|4250.32|513
1645644680000|2022-02-23 19:31:20|4250.47|4250.07|4250.22|4249.82|4250.72|4250.32|4249.72|4249.32|649
1645644690000|2022-02-23 19:31:30|4250.47|4250.07|4250.72|4250.32|4251.47|4251.07|4250.47|4250.07|454
1645644700000|2022-02-23 19:31:40|4250.47|4250.07|4250.72|4250.32|4251.22|4250.82|4250.47|4250.07|392
1645644710000|2022-02-23 19:31:50|4250.97|4250.57|4251.47|4251.07|4251.72|4251.32|4250.97|4250.57|254
1645644720000|2022-02-23 19:32:00|4251.72|4251.32|4252.22|4251.82|4252.72|4252.32|4251.72|4251.32|416
1645644730000|2022-02-23 19:32:10|4252.09|4251.69|4251.47|4251.07|4252.47|4252.07|4251.22|4250.82|305
1645644740000|2022-02-23 19:32:20|4251.34|4250.94|4252.22|4251.82|4252.72|4252.32|4251.34|4250.94|411
1645644750000|2022-02-23 19:32:30|4252.09|4251.69|4252.22|4251.82|4252.97|4252.57|4251.97|4251.57|233
1645644760000|2022-02-23 19:32:40|4251.97|4251.57|4251.34|4250.94|4251.97|4251.57|4250.97|4250.57|238
1645644770000|2022-02-23 19:32:50|4251.22|4250.82|4250.97|4250.57|4251.59|4251.19|4250.72|4250.32|491
1645644780000|2022-02-23 19:33:00|4250.22|4249.82|4250.97|4250.57|4251.47|4251.07|4249.97|4249.57|613
1645644790000|2022-02-23 19:33:10|4251.22|4250.82|4252.22|4251.82|4252.22|4251.82|4250.97|4250.57|362
1645644800000|2022-02-23 19:33:20|4251.97|4251.57|4252.97|4252.57|4252.97|4252.57|4251.47|4251.07|416
1645644810000|2022-02-23 19:33:30|4253.22|4252.82|4252.47|4252.07|4253.97|4253.57|4252.22|4251.82|567
1645644820000|2022-02-23 19:33:40|4252.22|4251.82|4251.97|4251.57|4252.22|4251.82|4250.97|4250.57|367
1645644830000|2022-02-23 19:33:50|4251.72|4251.32|4251.47|4251.07|4252.22|4251.82|4251.47|4251.07|347
1645644840000|2022-02-23 19:34:00|4251.72|4251.32|4251.97|4251.57|4251.97|4251.57|4251.47|4251.07|265
1645644850000|2022-02-23 19:34:10|4251.72|4251.32|4249.97|4249.57|4251.97|4251.57|4249.97|4249.57|448
1645644860000|2022-02-23 19:34:20|4250.09|4249.69|4248.72|4248.32|4250.09|4249.69|4248.47|4248.07|1466
1645644870000|2022-02-23 19:34:30|4248.47|4248.07|4248.72|4248.32|4248.72|4248.32|4248.22|4247.82|475
1645644880000|2022-02-23 19:34:40|4248.97|4248.57|4249.72|4249.32|4249.97|4249.57|4248.72|4248.32|644
1645644890000|2022-02-23 19:34:50|4249.47|4249.07|4249.97|4249.57|4250.47|4250.07|4249.47|4249.07|401
1645644900000|2022-02-23 19:35:00|4250.22|4249.82|4251.22|4250.82|4251.72|4251.32|4249.97|4249.57|1181
1645644910000|2022-02-23 19:35:10|4251.47|4251.07|4251.47|4251.07|4251.72|4251.32|4250.97|4250.57|383
1645644920000|2022-02-23 19:35:20|4251.72|4251.32|4252.72|4252.32|4252.97|4252.57|4251.47|4251.07|601
1645644930000|2022-02-23 19:35:30|4252.59|4252.19|4252.47|4252.07|4253.22|4252.82|4252.22|4251.82|461
1645644940000|2022-02-23 19:35:40|4252.59|4252.19|4252.34|4251.94|4252.97|4252.57|4252.22|4251.82|300
1645644950000|2022-02-23 19:35:50|4252.47|4252.07|4250.72|4250.32|4252.47|4252.07|4250.72|4250.32|474
1645644960000|2022-02-23 19:36:00|4250.97|4250.57|4252.22|4251.82|4252.47|4252.07|4250.47|4250.07|363
1645644970000|2022-02-23 19:36:10|4251.97|4251.57|4251.84|4251.44|4252.22|4251.82|4250.72|4250.32|276
1645644980000|2022-02-23 19:36:20|4251.72|4251.32|4252.47|4252.07|4252.59|4252.19|4251.72|4251.32|312
1645644990000|2022-02-23 19:36:30|4252.22|4251.82|4251.72|4251.32|4252.22|4251.82|4251.47|4251.07|295
1645645000000|2022-02-23 19:36:40|4251.59|4251.19|4252.22|4251.82|4253.22|4252.82|4251.59|4251.19|618
1645645010000|2022-02-23 19:36:50|4251.97|4251.57|4251.47|4251.07|4252.22|4251.82|4251.47|4251.07|311
1645645020000|2022-02-23 19:37:00|4251.22|4250.82|4252.22|4251.82|4252.22|4251.82|4250.97|4250.57|579
1645645030000|2022-02-23 19:37:10|4252.09|4251.69|4253.09|4252.69|4253.72|4253.32|4251.97|4251.57|501
1645645040000|2022-02-23 19:37:20|4252.97|4252.57|4252.72|4252.32|4253.47|4253.07|4252.47|4252.07|317
1645645050000|2022-02-23 19:37:30|4252.97|4252.57|4251.72|4251.32|4252.97|4252.57|4251.47|4251.07|399
1645645060000|2022-02-23 19:37:40|4251.97|4251.57|4251.47|4251.07|4252.34|4251.94|4251.09|4250.69|384
1645645070000|2022-02-23 19:37:50|4251.72|4251.32|4251.47|4251.07|4251.97|4251.57|4251.22|4250.82|184
1645645080000|2022-02-23 19:38:00|4251.22|4250.82|4251.22|4250.82|4251.97|4251.57|4251.22|4250.82|279
1645645090000|2022-02-23 19:38:10|4251.34|4250.94|4253.22|4252.82|4253.47|4253.07|4251.22|4250.82|470
1645645100000|2022-02-23 19:38:20|4253.72|4253.32|4251.72|4251.32|4253.72|4253.32|4251.72|4251.32|570
1645645110000|2022-02-23 19:38:30|4251.97|4251.57|4252.72|4252.32|4252.97|4252.57|4251.72|4251.32|217
1645645120000|2022-02-23 19:38:40|4252.47|4252.07|4251.72|4251.32|4252.47|4252.07|4251.59|4251.19|412
1645645130000|2022-02-23 19:38:50|4251.47|4251.07|4251.97|4251.57|4252.47|4252.07|4251.47|4251.07|218
1645645140000|2022-02-23 19:39:00|4252.22|4251.82|4251.22|4250.82|4252.22|4251.82|4250.47|4250.07|865
1645645150000|2022-02-23 19:39:10|4251.47|4251.07|4253.47|4253.07|4253.47|4253.07|4251.22|4250.82|592
1645645160000|2022-02-23 19:39:20|4253.72|4253.32|4251.47|4251.07|4253.72|4253.32|4251.47|4251.07|637
1645645170000|2022-02-23 19:39:30|4251.22|4250.82|4251.34|4250.94|4251.47|4251.07|4250.72|4250.32|478
1645645180000|2022-02-23 19:39:40|4251.47|4251.07|4250.97|4250.57|4251.47|4251.07|4250.47|4250.07|257
1645645190000|2022-02-23 19:39:50|4251.22|4250.82|4250.84|4250.44|4251.22|4250.82|4250.22|4249.82|485
1645645200000|2022-02-23 19:40:00|4250.72|4250.32|4249.22|4248.82|4250.97|4250.57|4248.97|4248.57|758
1645645210000|2022-02-23 19:40:10|4249.47|4249.07|4248.72|4248.32|4250.47|4250.07|4248.72|4248.32|502
1645645220000|2022-02-23 19:40:20|4248.47|4248.07|4247.97|4247.57|4248.72|4248.32|4247.97|4247.57|752
1645645230000|2022-02-23 19:40:30|4247.72|4247.32|4247.47|4247.07|4247.97|4247.57|4247.47|4247.07|454
1645645240000|2022-02-23 19:40:40|4247.72|4247.32|4248.22|4247.82|4248.72|4248.32|4247.47|4247.07|759
1645645250000|2022-02-23 19:40:50|4247.97|4247.57|4247.22|4246.82|4247.97|4247.57|4246.97|4246.57|964
1645645260000|2022-02-23 19:41:00|4247.47|4247.07|4245.22|4244.82|4247.47|4247.07|4245.22|4244.82|1739
1645645270000|2022-02-23 19:41:10|4244.97|4244.57|4243.47|4243.07|4244.97|4244.57|4243.22|4242.82|1843
1645645280000|2022-02-23 19:41:20|4243.72|4243.32|4244.22|4243.82|4244.72|4244.32|4243.72|4243.32|1156
1645645290000|2022-02-23 19:41:30|4244.09|4243.69|4245.47|4245.07|4245.47|4245.07|4243.97|4243.57|687
1645645300000|2022-02-23 19:41:40|4245.22|4244.82|4244.47|4244.07|4245.22|4244.82|4243.97|4243.57|778
1645645310000|2022-02-23 19:41:50|4244.59|4244.19|4243.97|4243.57|4244.72|4244.32|4243.97|4243.57|649
1645645320000|2022-02-23 19:42:00|4244.09|4243.69|4243.72|4243.32|4244.22|4243.82|4243.47|4243.07|1097
1645645330000|2022-02-23 19:42:10|4243.47|4243.07|4243.47|4243.07|4243.72|4243.32|4242.97|4242.57|1206
1645645340000|2022-02-23 19:42:20|4243.59|4243.19|4242.22|4241.82|4243.59|4243.19|4241.97|4241.57|854
1645645350000|2022-02-23 19:42:30|4241.97|4241.57|4241.22|4240.82|4241.97|4241.57|4241.22|4240.82|989
1645645360000|2022-02-23 19:42:40|4241.47|4241.07|4239.84|4239.44|4241.47|4241.07|4239.84|4239.44|1730
1645645370000|2022-02-23 19:42:50|4239.97|4239.57|4239.97|4239.57|4240.34|4239.94|4239.47|4239.07|1429
1645645380000|2022-02-23 19:43:00|4240.22|4239.82|4239.34|4238.94|4240.22|4239.82|4239.22|4238.82|923
1645645390000|2022-02-23 19:43:10|4239.47|4239.07|4239.47|4239.07|4239.72|4239.32|4238.97|4238.57|565
1645645400000|2022-02-23 19:43:20|4239.34|4238.94|4238.47|4238.07|4239.47|4239.07|4238.47|4238.07|623
1645645410000|2022-02-23 19:43:30|4238.72|4238.32|4238.72|4238.32|4238.97|4238.57|4238.47|4238.07|822
1645645420000|2022-02-23 19:43:40|4238.97|4238.57|4241.97|4241.57|4241.97|4241.57|4238.97|4238.57|1905
1645645430000|2022-02-23 19:43:50|4241.72|4241.32|4240.97|4240.57|4241.97|4241.57|4240.97|4240.57|878
1645645440000|2022-02-23 19:44:00|4240.47|4240.07|4240.47|4240.07|4240.47|4240.07|4239.47|4239.07|626
1645645450000|2022-02-23 19:44:10|4240.22|4239.82|4240.22|4239.82|4240.97|4240.57|4239.97|4239.57|418
1645645460000|2022-02-23 19:44:20|4239.97|4239.57|4240.22|4239.82|4240.47|4240.07|4239.47|4239.07|503
1645645470000|2022-02-23 19:44:30|4239.97|4239.57|4240.22|4239.82|4240.47|4240.07|4239.72|4239.32|400
1645645480000|2022-02-23 19:44:40|4239.97|4239.57|4240.72|4240.32|4240.97|4240.57|4239.97|4239.57|514
1645645490000|2022-02-23 19:44:50|4240.97|4240.57|4240.47|4240.07|4241.22|4240.82|4240.47|4240.07|647
1645645500000|2022-02-23 19:45:00|4240.72|4240.32|4240.97|4240.57|4241.72|4241.32|4240.47|4240.07|892
1645645510000|2022-02-23 19:45:10|4241.22|4240.82|4242.97|4242.57|4242.97|4242.57|4239.97|4239.57|1559
1645645520000|2022-02-23 19:45:20|4242.72|4242.32|4242.72|4242.32|4244.47|4244.07|4242.22|4241.82|1549
1645645530000|2022-02-23 19:45:30|4242.97|4242.57|4243.97|4243.57|4244.22|4243.82|4242.97|4242.57|709
1645645540000|2022-02-23 19:45:40|4243.72|4243.32|4243.47|4243.07|4243.72|4243.32|4242.72|4242.32|640
1645645550000|2022-02-23 19:45:50|4244.34|4243.94|4244.22|4243.82|4244.72|4244.32|4243.72|4243.32|1721
1645645560000|2022-02-23 19:46:00|4244.47|4244.07|4244.72|4244.32|4245.72|4245.32|4244.22|4243.82|1336
1645645570000|2022-02-23 19:46:10|4244.47|4244.07|4245.34|4244.94|4245.72|4245.32|4244.22|4243.82|947
1645645580000|2022-02-23 19:46:20|4245.47|4245.07|4246.22|4245.82|4247.22|4246.82|4245.22|4244.82|1201
1645645590000|2022-02-23 19:46:30|4245.97|4245.57|4245.72|4245.32|4245.97|4245.57|4244.97|4244.57|609
1645645600000|2022-02-23 19:46:40|4245.59|4245.19|4246.22|4245.82|4246.72|4246.32|4245.34|4244.94|656
1645645610000|2022-02-23 19:46:50|4246.47|4246.07|4245.72|4245.32|4246.47|4246.07|4245.22|4244.82|548
1645645620000|2022-02-23 19:47:00|4246.22|4245.82|4245.47|4245.07|4246.34|4245.94|4245.22|4244.82|530
1645645630000|2022-02-23 19:47:10|4245.34|4244.94|4245.97|4245.57|4246.22|4245.82|4244.72|4244.32|637
1645645640000|2022-02-23 19:47:20|4246.22|4245.82|4245.72|4245.32|4246.47|4246.07|4245.34|4244.94|648
1645645650000|2022-02-23 19:47:30|4245.97|4245.57|4246.97|4246.57|4246.97|4246.57|4245.97|4245.57|552
1645645660000|2022-02-23 19:47:40|4246.72|4246.32|4249.22|4248.82|4249.22|4248.82|4246.47|4246.07|1398
1645645670000|2022-02-23 19:47:50|4249.47|4249.07|4247.97|4247.57|4249.72|4249.32|4247.47|4247.07|995
1645645680000|2022-02-23 19:48:00|4248.22|4247.82|4249.47|4249.07|4249.47|4249.07|4247.22|4246.82|606
1645645690000|2022-02-23 19:48:10|4249.34|4248.94|4248.97|4248.57|4249.47|4249.07|4248.47|4248.07|420
1645645700000|2022-02-23 19:48:20|4248.72|4248.32|4247.72|4247.32|4248.97|4248.57|4247.47|4247.07|807
1645645710000|2022-02-23 19:48:30|4247.97|4247.57|4248.47|4248.07|4248.72|4248.32|4247.97|4247.57|400
1645645720000|2022-02-23 19:48:40|4248.22|4247.82|4248.97|4248.57|4249.22|4248.82|4248.22|4247.82|414
1645645730000|2022-02-23 19:48:50|4248.72|4248.32|4248.47|4248.07|4249.72|4249.32|4248.47|4248.07|645
1645645740000|2022-02-23 19:49:00|4248.59|4248.19|4250.22|4249.82|4250.22|4249.82|4248.22|4247.82|545
1645645750000|2022-02-23 19:49:10|4249.97|4249.57|4248.47|4248.07|4250.72|4250.32|4248.47|4248.07|746
1645645760000|2022-02-23 19:49:20|4247.97|4247.57|4246.59|4246.19|4247.97|4247.57|4245.72|4245.32|1039
1645645770000|2022-02-23 19:49:30|4246.47|4246.07|4246.22|4245.82|4246.47|4246.07|4245.72|4245.32|450
1645645780000|2022-02-23 19:49:40|4245.97|4245.57|4246.22|4245.82|4246.47|4246.07|4245.72|4245.32|315
1645645790000|2022-02-23 19:49:50|4246.09|4245.69|4245.47|4245.07|4246.22|4245.82|4245.34|4244.94|497
1645645800000|2022-02-23 19:50:00|4244.72|4244.32|4244.22|4243.82|4244.72|4244.32|4243.72|4243.32|903
1645645810000|2022-02-23 19:50:10|4243.97|4243.57|4243.97|4243.57|4244.22|4243.82|4243.22|4242.82|557
1645645820000|2022-02-23 19:50:20|4243.72|4243.32|4242.97|4242.57|4244.22|4243.82|4242.97|4242.57|389
1645645830000|2022-02-23 19:50:30|4243.22|4242.82|4245.72|4245.32|4245.72|4245.32|4242.84|4242.44|630
1645645840000|2022-02-23 19:50:40|4245.47|4245.07|4244.47|4244.07|4245.72|4245.32|4243.72|4243.32|628
1645645850000|2022-02-23 19:50:50|4244.34|4243.94|4243.72|4243.32|4244.97|4244.57|4243.47|4243.07|327
1645645860000|2022-02-23 19:51:00|4243.47|4243.07|4243.09|4242.69|4244.72|4244.32|4243.09|4242.69|409
1645645870000|2022-02-23 19:51:10|4242.97|4242.57|4244.22|4243.82|4244.47|4244.07|4242.97|4242.57|501
1645645880000|2022-02-23 19:51:20|4243.97|4243.57|4245.22|4244.82|4245.72|4245.32|4243.72|4243.32|592
1645645890000|2022-02-23 19:51:30|4245.47|4245.07|4246.97|4246.57|4246.97|4246.57|4244.97|4244.57|834
1645645900000|2022-02-23 19:51:40|4246.84|4246.44|4245.97|4245.57|4246.97|4246.57|4245.72|4245.32|543
1645645910000|2022-02-23 19:51:50|4245.72|4245.32|4244.97|4244.57|4245.72|4245.32|4244.47|4244.07|808
1645645920000|2022-02-23 19:52:00|4244.72|4244.32|4246.22|4245.82|4246.72|4246.32|4244.72|4244.32|391
1645645930000|2022-02-23 19:52:10|4246.09|4245.69|4246.47|4246.07|4247.47|4247.07|4246.09|4245.69|543
1645645940000|2022-02-23 19:52:20|4246.22|4245.82|4248.97|4248.57|4248.97|4248.57|4246.22|4245.82|564
1645645950000|2022-02-23 19:52:30|4248.72|4248.32|4246.97|4246.57|4248.72|4248.32|4246.72|4246.32|495
1645645960000|2022-02-23 19:52:40|4247.22|4246.82|4248.22|4247.82|4248.22|4247.82|4246.72|4246.32|405
1645645970000|2022-02-23 19:52:50|4247.97|4247.57|4247.97|4247.57|4248.72|4248.32|4247.72|4247.32|393
1645645980000|2022-02-23 19:53:00|4247.72|4247.32|4247.22|4246.82|4247.72|4247.32|4246.47|4246.07|426
1645645990000|2022-02-23 19:53:10|4246.97|4246.57|4245.97|4245.57|4247.22|4246.82|4245.22|4244.82|506
1645646000000|2022-02-23 19:53:20|4246.22|4245.82|4245.97|4245.57|4246.22|4245.82|4245.22|4244.82|259
1645646010000|2022-02-23 19:53:30|4246.09|4245.69|4243.72|4243.32|4247.22|4246.82|4243.72|4243.32|1019
1645646020000|2022-02-23 19:53:40|4242.97|4242.57|4242.72|4242.32|4243.72|4243.32|4242.09|4241.69|982
1645646030000|2022-02-23 19:53:50|4242.97|4242.57|4243.72|4243.32|4243.97|4243.57|4242.97|4242.57|474
1645646040000|2022-02-23 19:54:00|4244.22|4243.82|4242.72|4242.32|4244.97|4244.57|4242.47|4242.07|550
1645646050000|2022-02-23 19:54:10|4242.97|4242.57|4242.97|4242.57|4243.84|4243.44|4242.72|4242.32|391
1645646060000|2022-02-23 19:54:20|4243.22|4242.82|4243.34|4242.94|4243.97|4243.57|4242.72|4242.32|353
1645646070000|2022-02-23 19:54:30|4243.47|4243.07|4242.72|4242.32|4243.72|4243.32|4242.22|4241.82|308
1645646080000|2022-02-23 19:54:40|4243.22|4242.82|4242.47|4242.07|4243.22|4242.82|4242.47|4242.07|202
1645646090000|2022-02-23 19:54:50|4242.22|4241.82|4242.22|4241.82|4242.47|4242.07|4241.97|4241.57|507
1645646100000|2022-02-23 19:55:00|4241.97|4241.57|4242.47|4242.07|4243.97|4243.57|4241.72|4241.32|787
1645646110000|2022-02-23 19:55:10|4242.34|4241.94|4242.22|4241.82|4242.47|4242.07|4241.72|4241.32|724
1645646120000|2022-02-23 19:55:20|4241.97|4241.57|4241.22|4240.82|4241.97|4241.57|4240.72|4240.32|931
1645646130000|2022-02-23 19:55:30|4241.47|4241.07|4241.22|4240.82|4241.72|4241.32|4240.72|4240.32|364
1645646140000|2022-02-23 19:55:40|4240.97|4240.57|4241.47|4241.07|4241.72|4241.32|4240.22|4239.82|715
1645646150000|2022-02-23 19:55:50|4241.22|4240.82|4242.59|4242.19|4242.97|4242.57|4241.22|4240.82|696
1645646160000|2022-02-23 19:56:00|4242.47|4242.07|4242.47|4242.07|4243.47|4243.07|4242.47|4242.07|753
1645646170000|2022-02-23 19:56:10|4242.72|4242.32|4242.22|4241.82|4242.72|4242.32|4241.22|4240.82|518
1645646180000|2022-02-23 19:56:20|4242.72|4242.32|4242.84|4242.44|4243.22|4242.82|4242.47|4242.07|476
1645646190000|2022-02-23 19:56:30|4242.72|4242.32|4243.72|4243.32|4243.72|4243.32|4242.72|4242.32|575
1645646200000|2022-02-23 19:56:40|4243.47|4243.07|4242.72|4242.32|4243.72|4243.32|4242.47|4242.07|478
1645646210000|2022-02-23 19:56:50|4242.97|4242.57|4242.72|4242.32|4243.22|4242.82|4242.47|4242.07|307
1645646220000|2022-02-23 19:57:00|4242.22|4241.82|4241.72|4241.32|4242.22|4241.82|4240.97|4240.57|766
1645646230000|2022-02-23 19:57:10|4241.47|4241.07|4242.72|4242.32|4243.22|4242.82|4241.47|4241.07|535
1645646240000|2022-02-23 19:57:20|4242.47|4242.07|4243.47|4243.07|4243.47|4243.07|4242.22|4241.82|474
1645646250000|2022-02-23 19:57:30|4243.72|4243.32|4243.97|4243.57|4243.97|4243.57|4242.97|4242.57|392
1645646260000|2022-02-23 19:57:40|4243.72|4243.32|4243.72|4243.32|4244.47|4244.07|4243.47|4243.07|565
1645646270000|2022-02-23 19:57:50|4243.97|4243.57|4245.72|4245.32|4245.72|4245.32|4243.72|4243.32|633
1645646280000|2022-02-23 19:58:00|4245.34|4244.94|4244.97|4244.57|4246.47|4246.07|4244.09|4243.69|953
1645646290000|2022-02-23 19:58:10|4244.72|4244.32|4247.22|4246.82|4247.47|4247.07|4244.72|4244.32|673
1645646300000|2022-02-23 19:58:20|4247.72|4247.32|4247.22|4246.82|4248.47|4248.07|4246.97|4246.57|957
1645646310000|2022-02-23 19:58:30|4246.97|4246.57|4246.22|4245.82|4247.34|4246.94|4246.22|4245.82|419
1645646320000|2022-02-23 19:58:40|4245.97|4245.57|4246.47|4246.07|4247.47|4247.07|4245.97|4245.57|433
1645646330000|2022-02-23 19:58:50|4246.34|4245.94|4246.22|4245.82|4246.97|4246.57|4246.22|4245.82|389
1645646340000|2022-02-23 19:59:00|4246.47|4246.07|4245.47|4245.07|4246.47|4246.07|4244.72|4244.32|608
1645646350000|2022-02-23 19:59:10|4245.22|4244.82|4244.22|4243.82|4245.22|4244.82|4243.72|4243.32|474
1645646360000|2022-02-23 19:59:20|4243.97|4243.57|4243.72|4243.32|4244.59|4244.19|4243.47|4243.07|440
1645646370000|2022-02-23 19:59:30|4243.97|4243.57|4243.72|4243.32|4244.47|4244.07|4243.47|4243.07|412
1645646380000|2022-02-23 19:59:40|4242.97|4242.57|4243.22|4242.82|4243.72|4243.32|4242.97|4242.57|537
1645646390000|2022-02-23 19:59:50|4243.47|4243.07|4244.09|4243.69|4244.47|4244.07|4243.34|4242.94|388
1645646400000|2022-02-23 20:00:00|4243.97|4243.57|4244.47|4244.07|4244.72|4244.32|4242.97|4242.57|493
1645646410000|2022-02-23 20:00:10|4244.22|4243.82|4243.84|4243.44|4244.22|4243.82|4242.72|4242.32|619
1645646420000|2022-02-23 20:00:20|4243.97|4243.57|4243.97|4243.57|4244.47|4244.07|4243.47|4243.07|243
1645646430000|2022-02-23 20:00:30|4243.72|4243.32|4244.72|4244.32|4245.97|4245.57|4243.72|4243.32|513
1645646440000|2022-02-23 20:00:40|4244.97|4244.57|4244.97|4244.57|4245.72|4245.32|4244.97|4244.57|418
1645646450000|2022-02-23 20:00:50|4245.22|4244.82|4244.72|4244.32|4245.22|4244.82|4244.47|4244.07|321
1645646460000|2022-02-23 20:01:00|4244.22|4243.82|4243.47|4243.07|4244.97|4244.57|4243.47|4243.07|476
1645646470000|2022-02-23 20:01:10|4243.72|4243.32|4243.97|4243.57|4243.97|4243.57|4243.47|4243.07|432
1645646480000|2022-02-23 20:01:20|4243.59|4243.19|4243.47|4243.07|4243.97|4243.57|4243.47|4243.07|211
1645646490000|2022-02-23 20:01:30|4243.59|4243.19|4243.47|4243.07|4243.84|4243.44|4242.97|4242.57|318
1645646500000|2022-02-23 20:01:40|4243.22|4242.82|4242.97|4242.57|4243.22|4242.82|4242.72|4242.32|717
1645646510000|2022-02-23 20:01:50|4243.09|4242.69|4243.22|4242.82|4243.22|4242.82|4242.72|4242.32|384
1645646520000|2022-02-23 20:02:00|4243.47|4243.07|4244.47|4244.07|4244.47|4244.07|4243.09|4242.69|685
1645646530000|2022-02-23 20:02:10|4243.97|4243.57|4242.97|4242.57|4243.97|4243.57|4242.72|4242.32|583
1645646540000|2022-02-23 20:02:20|4242.72|4242.32|4242.97|4242.57|4243.22|4242.82|4242.72|4242.32|817
1645646550000|2022-02-23 20:02:30|4242.72|4242.32|4240.97|4240.57|4242.72|4242.32|4240.72|4240.32|2871
1645646560000|2022-02-23 20:02:40|4241.22|4240.82|4242.22|4241.82|4242.22|4241.82|4240.97|4240.57|724
1645646570000|2022-02-23 20:02:50|4241.97|4241.57|4243.22|4242.82|4243.47|4243.07|4241.22|4240.82|722
1645646580000|2022-02-23 20:03:00|4243.72|4243.32|4241.22|4240.82|4243.72|4243.32|4240.97|4240.57|401
1645646590000|2022-02-23 20:03:10|4240.97|4240.57|4238.47|4238.07|4241.22|4240.82|4237.97|4237.57|1771
1645646600000|2022-02-23 20:03:20|4238.22|4237.82|4237.97|4237.57|4238.72|4238.32|4237.22|4236.82|1572
1645646610000|2022-02-23 20:03:30|4237.72|4237.32|4238.22|4237.82|4238.22|4237.82|4237.59|4237.19|349
1645646620000|2022-02-23 20:03:40|4238.47|4238.07|4237.72|4237.32|4238.47|4238.07|4237.72|4237.32|415
1645646630000|2022-02-23 20:03:50|4237.47|4237.07|4237.47|4237.07|4237.72|4237.32|4237.22|4236.82|346
1645646640000|2022-02-23 20:04:00|4237.34|4236.94|4237.22|4236.82|4237.47|4237.07|4236.72|4236.32|551
1645646650000|2022-02-23 20:04:10|4236.97|4236.57|4235.97|4235.57|4236.97|4236.57|4235.72|4235.32|1000
1645646660000|2022-02-23 20:04:20|4235.72|4235.32|4235.97|4235.57|4236.22|4235.82|4235.72|4235.32|905
1645646670000|2022-02-23 20:04:30|4235.72|4235.32|4235.97|4235.57|4236.47|4236.07|4235.22|4234.82|1827
1645646680000|2022-02-23 20:04:40|4235.72|4235.32|4235.47|4235.07|4235.72|4235.32|4235.22|4234.82|392
1645646690000|2022-02-23 20:04:50|4235.22|4234.82|4236.22|4235.82|4236.72|4236.32|4235.22|4234.82|680
1645646700000|2022-02-23 20:05:00|4236.47|4236.07|4238.47|4238.07|4238.47|4238.07|4236.47|4236.07|1100
1645646710000|2022-02-23 20:05:10|4238.22|4237.82|4237.72|4237.32|4238.72|4238.32|4236.47|4236.07|935
1645646720000|2022-02-23 20:05:20|4237.47|4237.07|4239.47|4239.07|4239.47|4239.07|4237.22|4236.82|1179
1645646730000|2022-02-23 20:05:30|4239.72|4239.32|4239.97|4239.57|4240.72|4240.32|4239.47|4239.07|1369
1645646740000|2022-02-23 20:05:40|4240.22|4239.82|4239.47|4239.07|4240.72|4240.32|4239.47|4239.07|474
1645646750000|2022-02-23 20:05:50|4239.34|4238.94|4239.97|4239.57|4240.22|4239.82|4238.72|4238.32|583
1645646760000|2022-02-23 20:06:00|4240.22|4239.82|4238.97|4238.57|4240.22|4239.82|4238.97|4238.57|638
1645646770000|2022-02-23 20:06:10|4239.09|4238.69|4236.47|4236.07|4239.09|4238.69|4236.47|4236.07|752
1645646780000|2022-02-23 20:06:20|4236.72|4236.32|4236.47|4236.07|4236.72|4236.32|4235.97|4235.57|711
1645646790000|2022-02-23 20:06:30|4236.72|4236.32|4236.22|4235.82|4236.97|4236.57|4235.72|4235.32|549
1645646800000|2022-02-23 20:06:40|4235.97|4235.57|4235.97|4235.57|4236.22|4235.82|4235.47|4235.07|389
1645646810000|2022-02-23 20:06:50|4236.22|4235.82|4237.22|4236.82|4237.22|4236.82|4236.22|4235.82|440
1645646820000|2022-02-23 20:07:00|4236.72|4236.32|4236.97|4236.57|4236.97|4236.57|4236.22|4235.82|410
1645646830000|2022-02-23 20:07:10|4236.72|4236.32|4235.97|4235.57|4237.47|4237.07|4235.72|4235.32|636
1645646840000|2022-02-23 20:07:20|4235.72|4235.32|4235.22|4234.82|4235.72|4235.32|4234.97|4234.57|511
1645646850000|2022-02-23 20:07:30|4234.97|4234.57|4233.97|4233.57|4235.22|4234.82|4233.97|4233.57|861
1645646860000|2022-02-23 20:07:40|4234.22|4233.82|4234.47|4234.07|4234.47|4234.07|4233.97|4233.57|519
1645646870000|2022-02-23 20:07:50|4234.22|4233.82|4233.97|4233.57|4234.59|4234.19|4233.97|4233.57|373
1645646880000|2022-02-23 20:08:00|4233.72|4233.32|4233.72|4233.32|4234.22|4233.82|4233.47|4233.07|827
1645646890000|2022-02-23 20:08:10|4233.97|4233.57|4233.22|4232.82|4233.97|4233.57|4233.22|4232.82|457
1645646900000|2022-02-23 20:08:20|4233.47|4233.07|4233.47|4233.07|4233.47|4233.07|4232.97|4232.57|573
1645646910000|2022-02-23 20:08:30|4233.34|4232.94|4233.22|4232.82|4233.97|4233.57|4233.22|4232.82|544
1645646920000|2022-02-23 20:08:40|4232.97|4232.57|4233.22|4232.82|4233.22|4232.82|4232.84|4232.44|622
1645646930000|2022-02-23 20:08:50|4233.09|4232.69|4232.72|4232.32|4233.22|4232.82|4232.72|4232.32|539
1645646940000|2022-02-23 20:09:00|4232.97|4232.57|4232.97|4232.57|4233.22|4232.82|4232.84|4232.44|640
1645646950000|2022-02-23 20:09:10|4232.47|4232.07|4232.47|4232.07|4232.97|4232.57|4232.22|4231.82|711
1645646960000|2022-02-23 20:09:20|4232.22|4231.82|4232.22|4231.82|4232.47|4232.07|4231.84|4231.44|657
1645646970000|2022-02-23 20:09:30|4232.47|4232.07|4232.97|4232.57|4232.97|4232.57|4232.47|4232.07|689
1645646980000|2022-02-23 20:09:40|4233.22|4232.82|4234.47|4234.07|4234.84|4234.44|4233.22|4232.82|1094
1645646990000|2022-02-23 20:09:50|4234.22|4233.82|4233.97|4233.57|4234.47|4234.07|4233.72|4233.32|370
1645647000000|2022-02-23 20:10:00|4233.47|4233.07|4235.47|4235.07|4235.59|4235.19|4233.47|4233.07|763
1645647010000|2022-02-23 20:10:10|4235.22|4234.82|4235.22|4234.82|4235.22|4234.82|4234.59|4234.19|597
1645647020000|2022-02-23 20:10:20|4235.47|4235.07|4234.47|4234.07|4235.72|4235.32|4234.47|4234.07|576
1645647030000|2022-02-23 20:10:30|4234.72|4234.32|4235.34|4234.94|4235.72|4235.32|4234.47|4234.07|549
1645647040000|2022-02-23 20:10:40|4235.22|4234.82|4234.97|4234.57|4235.47|4235.07|4234.22|4233.82|519
1645647050000|2022-02-23 20:10:50|4235.22|4234.82|4235.22|4234.82|4236.22|4235.82|4235.22|4234.82|673
1645647060000|2022-02-23 20:11:00|4234.72|4234.32|4234.22|4233.82|4234.72|4234.32|4233.97|4233.57|572
1645647070000|2022-02-23 20:11:10|4233.97|4233.57|4233.47|4233.07|4233.97|4233.57|4233.47|4233.07|450
1645647080000|2022-02-23 20:11:20|4233.34|4232.94|4232.97|4232.57|4233.47|4233.07|4232.97|4232.57|376
1645647090000|2022-02-23 20:11:30|4233.22|4232.82|4233.47|4233.07|4233.47|4233.07|4232.97|4232.57|351
1645647100000|2022-02-23 20:11:40|4233.09|4232.69|4232.72|4232.32|4233.22|4232.82|4232.72|4232.32|282
1645647110000|2022-02-23 20:11:50|4232.84|4232.44|4232.47|4232.07|4232.97|4232.57|4232.22|4231.82|512
1645647120000|2022-02-23 20:12:00|4232.22|4231.82|4231.72|4231.32|4232.22|4231.82|4231.47|4231.07|661
1645647130000|2022-02-23 20:12:10|4231.97|4231.57|4232.47|4232.07|4232.72|4232.32|4231.47|4231.07|1204
1645647140000|2022-02-23 20:12:20|4232.22|4231.82|4231.22|4230.82|4232.22|4231.82|4231.22|4230.82|560
1645647150000|2022-02-23 20:12:30|4231.47|4231.07|4231.22|4230.82|4231.47|4231.07|4229.97|4229.57|4393
1645647160000|2022-02-23 20:12:40|4230.97|4230.57|4231.97|4231.57|4232.72|4232.32|4230.97|4230.57|916
1645647170000|2022-02-23 20:12:50|4231.72|4231.32|4230.97|4230.57|4231.72|4231.32|4230.72|4230.32|881
1645647180000|2022-02-23 20:13:00|4230.72|4230.32|4230.22|4229.82|4230.97|4230.57|4229.97|4229.57|460
1645647190000|2022-02-23 20:13:10|4230.47|4230.07|4229.97|4229.57|4231.22|4230.82|4229.97|4229.57|453
1645647200000|2022-02-23 20:13:20|4230.22|4229.82|4231.22|4230.82|4231.47|4231.07|4230.22|4229.82|642
1645647210000|2022-02-23 20:13:30|4231.09|4230.69|4231.72|4231.32|4231.97|4231.57|4230.97|4230.57|533
1645647220000|2022-02-23 20:13:40|4231.59|4231.19|4231.72|4231.32|4232.22|4231.82|4231.47|4231.07|411
1645647230000|2022-02-23 20:13:50|4231.47|4231.07|4231.97|4231.57|4231.97|4231.57|4231.22|4230.82|379
1645647240000|2022-02-23 20:14:00|4232.22|4231.82|4233.72|4233.32|4233.72|4233.32|4232.22|4231.82|942
1645647250000|2022-02-23 20:14:10|4233.47|4233.07|4233.72|4233.32|4234.47|4234.07|4233.09|4232.69|723
1645647260000|2022-02-23 20:14:20|4233.47|4233.07|4233.22|4232.82|4233.72|4233.32|4232.97|4232.57|437
1645647270000|2022-02-23 20:14:30|4233.34|4232.94|4234.72|4234.32|4234.97|4234.57|4233.22|4232.82|351
1645647280000|2022-02-23 20:14:40|4234.47|4234.07|4235.47|4235.07|4235.47|4235.07|4234.22|4233.82|519
1645647290000|2022-02-23 20:14:50|4235.72|4235.32|4236.47|4236.07|4236.47|4236.07|4235.72|4235.32|686
1645647300000|2022-02-23 20:15:00|4236.22|4235.82|4234.72|4234.32|4236.34|4235.94|4234.22|4233.82|861
1645647310000|2022-02-23 20:15:10|4234.47|4234.07|4234.22|4233.82|4234.47|4234.07|4233.72|4233.32|547
1645647320000|2022-02-23 20:15:20|4234.47|4234.07|4236.97|4236.57|4236.97|4236.57|4234.47|4234.07|1047
1645647330000|2022-02-23 20:15:30|4236.72|4236.32|4238.97|4238.57|4239.22|4238.82|4236.72|4236.32|1199
1645647340000|2022-02-23 20:15:40|4239.22|4238.82|4238.22|4237.82|4239.22|4238.82|4237.47|4237.07|725
1645647350000|2022-02-23 20:15:50|4238.34|4237.94|4237.34|4236.94|4238.47|4238.07|4237.22|4236.82|556
1645647360000|2022-02-23 20:16:00|4237.47|4237.07|4236.47|4236.07|4237.47|4237.07|4235.97|4235.57|879
1645647370000|2022-02-23 20:16:10|4236.22|4235.82|4235.47|4235.07|4236.22|4235.82|4234.97|4234.57|453
1645647380000|2022-02-23 20:16:20|4235.72|4235.32|4235.97|4235.57|4236.72|4236.32|4235.47|4235.07|441
1645647390000|2022-02-23 20:16:30|4236.22|4235.82|4235.72|4235.32|4236.47|4236.07|4235.47|4235.07|343
1645647400000|2022-02-23 20:16:40|4235.47|4235.07|4236.47|4236.07|4236.47|4236.07|4234.47|4234.07|531
1645647410000|2022-02-23 20:16:50|4236.34|4235.94|4237.22|4236.82|4237.97|4237.57|4236.34|4235.94|635
1645647420000|2022-02-23 20:17:00|4237.59|4237.19|4238.97|4238.57|4239.22|4238.82|4237.59|4237.19|507
1645647430000|2022-02-23 20:17:10|4238.72|4238.32|4238.59|4238.19|4239.22|4238.82|4237.97|4237.57|701
1645647440000|2022-02-23 20:17:20|4238.72|4238.32|4241.22|4240.82|4241.97|4241.57|4237.47|4237.07|1160
1645647450000|2022-02-23 20:17:30|4240.72|4240.32|4239.97|4239.57|4240.72|4240.32|4238.97|4238.57|749
1645647460000|2022-02-23 20:17:40|4240.09|4239.69|4239.97|4239.57|4240.72|4240.32|4239.47|4239.07|755
1645647470000|2022-02-23 20:17:50|4239.72|4239.32|4240.72|4240.32|4240.72|4240.32|4239.47|4239.07|411
1645647480000|2022-02-23 20:18:00|4240.47|4240.07|4240.22|4239.82|4241.22|4240.82|4240.22|4239.82|349
1645647490000|2022-02-23 20:18:10|4240.34|4239.94|4238.97|4238.57|4240.34|4239.94|4238.97|4238.57|419
1645647500000|2022-02-23 20:18:20|4239.09|4238.69|4239.59|4239.19|4240.22|4239.82|4238.72|4238.32|676
1645647510000|2022-02-23 20:18:30|4239.47|4239.07|4237.22|4236.82|4239.47|4239.07|4236.97|4236.57|527
1645647520000|2022-02-23 20:18:40|4236.72|4236.32|4236.72|4236.32|4237.22|4236.82|4235.97|4235.57|719
1645647530000|2022-02-23 20:18:50|4236.97|4236.57|4236.72|4236.32|4237.59|4237.19|4236.47|4236.07|420
1645647540000|2022-02-23 20:19:00|4236.47|4236.07|4236.84|4236.44|4237.97|4237.57|4236.47|4236.07|403
1645647550000|2022-02-23 20:19:10|4236.97|4236.57|4236.22|4235.82|4236.97|4236.57|4235.97|4235.57|568
1645647560000|2022-02-23 20:19:20|4236.34|4235.94|4235.34|4234.94|4236.47|4236.07|4234.97|4234.57|725
1645647570000|2022-02-23 20:19:30|4235.72|4235.32|4235.72|4235.32|4236.22|4235.82|4235.22|4234.82|669
1645647580000|2022-02-23 20:19:40|4235.97|4235.57|4235.22|4234.82|4236.47|4236.07|4234.97|4234.57|544
1645647590000|2022-02-23 20:19:50|4234.72|4234.32|4234.34|4233.94|4234.72|4234.32|4233.72|4233.32|802
1645647600000|2022-02-23 20:20:00|4234.4|4234|4237.03|4236.63|4237.03|4236.63|4234.4|4234|717
1645647610000|2022-02-23 20:20:10|4236.78|4236.38|4236.9|4236.5|4237.28|4236.88|4236.15|4235.75|591
1645647620000|2022-02-23 20:20:20|4236.78|4236.38|4234.78|4234.38|4236.78|4236.38|4234.53|4234.13|539
1645647630000|2022-02-23 20:20:30|4234.4|4234|4236.03|4235.63|4236.53|4236.13|4234.28|4233.88|490
1645647640000|2022-02-23 20:20:40|4235.78|4235.38|4236.78|4236.38|4236.78|4236.38|4235.28|4234.88|445
1645647650000|2022-02-23 20:20:50|4237.15|4236.75|4235.4|4235|4237.15|4236.75|4235.28|4234.88|438
1645647660000|2022-02-23 20:21:00|4235.28|4234.88|4234.03|4233.63|4235.53|4235.13|4234.03|4233.63|675
1645647670000|2022-02-23 20:21:10|4234.28|4233.88|4232.03|4231.63|4234.28|4233.88|4231.78|4231.38|1029
1645647680000|2022-02-23 20:21:20|4232.28|4231.88|4234.03|4233.63|4234.28|4233.88|4232.03|4231.63|814
1645647690000|2022-02-23 20:21:30|4233.9|4233.5|4234.53|4234.13|4235.53|4235.13|4233.9|4233.5|523
1645647700000|2022-02-23 20:21:40|4234.28|4233.88|4234.28|4233.88|4235.03|4234.63|4233.53|4233.13|390
1645647710000|2022-02-23 20:21:50|4234.03|4233.63|4234.78|4234.38|4234.78|4234.38|4233.78|4233.38|418
1645647720000|2022-02-23 20:22:00|4235.28|4234.88|4237.28|4236.88|4238.03|4237.63|4234.78|4234.38|1441
1645647730000|2022-02-23 20:22:10|4237.15|4236.75|4236.53|4236.13|4237.15|4236.75|4236.03|4235.63|562
1645647740000|2022-02-23 20:22:20|4236.78|4236.38|4235.53|4235.13|4236.78|4236.38|4235.28|4234.88|490
1645647750000|2022-02-23 20:22:30|4235.03|4234.63|4235.03|4234.63|4235.28|4234.88|4234.03|4233.63|535
1645647760000|2022-02-23 20:22:40|4235.28|4234.88|4234.65|4234.25|4235.28|4234.88|4234.65|4234.25|352
1645647770000|2022-02-23 20:22:50|4234.78|4234.38|4234.53|4234.13|4235.28|4234.88|4234.53|4234.13|379
1645647780000|2022-02-23 20:23:00|4234.28|4233.88|4233.28|4232.88|4234.28|4233.88|4232.78|4232.38|624
1645647790000|2022-02-23 20:23:10|4234.03|4233.63|4233.53|4233.13|4234.03|4233.63|4232.78|4232.38|1107
1645647800000|2022-02-23 20:23:20|4233.28|4232.88|4233.4|4233|4233.53|4233.13|4232.03|4231.63|739
1645647810000|2022-02-23 20:23:30|4234.03|4233.63|4234.53|4234.13|4234.78|4234.38|4234.03|4233.63|961
1645647820000|2022-02-23 20:23:40|4234.28|4233.88|4233.28|4232.88|4234.28|4233.88|4232.78|4232.38|473
1645647830000|2022-02-23 20:23:50|4233.03|4232.63|4233.28|4232.88|4233.78|4233.38|4233.03|4232.63|315
1645647840000|2022-02-23 20:24:00|4233.15|4232.75|4234.53|4234.13|4234.53|4234.13|4232.53|4232.13|798
1645647850000|2022-02-23 20:24:10|4234.28|4233.88|4235.78|4235.38|4235.78|4235.38|4233.28|4232.88|477
1645647860000|2022-02-23 20:24:20|4235.53|4235.13|4236.53|4236.13|4236.53|4236.13|4235.53|4235.13|418
1645647870000|2022-02-23 20:24:30|4236.28|4235.88|4236.03|4235.63|4236.28|4235.88|4235.28|4234.88|602
1645647880000|2022-02-23 20:24:40|4236.28|4235.88|4235.78|4235.38|4236.28|4235.88|4235.53|4235.13|220
1645647890000|2022-02-23 20:24:50|4236.03|4235.63|4237.03|4236.63|4238.03|4237.63|4236.03|4235.63|1017
1645647900000|2022-02-23 20:25:00|4237.28|4236.88|4237.03|4236.63|4238.03|4237.63|4236.28|4235.88|696
1645647910000|2022-02-23 20:25:10|4236.9|4236.5|4235.78|4235.38|4237.03|4236.63|4235.28|4234.88|495
1645647920000|2022-02-23 20:25:20|4235.28|4234.88|4235.78|4235.38|4236.4|4236|4234.78|4234.38|596
1645647930000|2022-02-23 20:25:30|4235.9|4235.5|4237.53|4237.13|4237.78|4237.38|4235.9|4235.5|610
1645647940000|2022-02-23 20:25:40|4237.4|4237|4239.03|4238.63|4239.53|4239.13|4237.4|4237|1039
1645647950000|2022-02-23 20:25:50|4239.53|4239.13|4240.28|4239.88|4240.53|4240.13|4239.53|4239.13|764
1645647960000|2022-02-23 20:26:00|4240.03|4239.63|4241.28|4240.88|4242.53|4242.13|4240.03|4239.63|1433
1645647970000|2022-02-23 20:26:10|4241.53|4241.13|4241.53|4241.13|4242.4|4242|4241.03|4240.63|750
1645647980000|2022-02-23 20:26:20|4241.65|4241.25|4241.28|4240.88|4242.28|4241.88|4241.03|4240.63|1038
1645647990000|2022-02-23 20:26:30|4241.53|4241.13|4241.78|4241.38|4241.78|4241.38|4241.03|4240.63|526
1645648000000|2022-02-23 20:26:40|4241.53|4241.13|4242.28|4241.88|4242.53|4242.13|4240.78|4240.38|850
1645648010000|2022-02-23 20:26:50|4242.15|4241.75|4243.78|4243.38|4244.28|4243.88|4241.53|4241.13|1873
1645648020000|2022-02-23 20:27:00|4244.28|4243.88|4244.03|4243.63|4244.53|4244.13|4243.53|4243.13|1637
1645648030000|2022-02-23 20:27:10|4243.78|4243.38|4241.78|4241.38|4243.78|4243.38|4241.53|4241.13|734
1645648040000|2022-02-23 20:27:20|4241.9|4241.5|4241.03|4240.63|4242.28|4241.88|4240.78|4240.38|475
1645648050000|2022-02-23 20:27:30|4240.65|4240.25|4241.53|4241.13|4241.53|4241.13|4240.53|4240.13|375
1645648060000|2022-02-23 20:27:40|4241.28|4240.88|4241.53|4241.13|4242.28|4241.88|4241.03|4240.63|295
1645648070000|2022-02-23 20:27:50|4241.03|4240.63|4240.28|4239.88|4241.03|4240.63|4240.28|4239.88|464
1645648080000|2022-02-23 20:28:00|4240.03|4239.63|4240.53|4240.13|4241.78|4241.38|4240.03|4239.63|576
1645648090000|2022-02-23 20:28:10|4240.28|4239.88|4240.53|4240.13|4240.53|4240.13|4239.4|4239|514
1645648100000|2022-02-23 20:28:20|4240.65|4240.25|4241.53|4241.13|4241.78|4241.38|4240.28|4239.88|262
1645648110000|2022-02-23 20:28:30|4241.78|4241.38|4242.03|4241.63|4242.28|4241.88|4241.28|4240.88|520
1645648120000|2022-02-23 20:28:40|4243.28|4242.88|4243.9|4243.5|4243.9|4243.5|4242.78|4242.38|683
1645648130000|2022-02-23 20:28:50|4243.78|4243.38|4244.03|4243.63|4244.28|4243.88|4243.53|4243.13|711
1645648140000|2022-02-23 20:29:00|4243.9|4243.5|4245.03|4244.63|4245.53|4245.13|4243.28|4242.88|2114
1645648150000|2022-02-23 20:29:10|4245.15|4244.75|4246.53|4246.13|4246.53|4246.13|4244.78|4244.38|1392
1645648160000|2022-02-23 20:29:20|4246.78|4246.38|4245.53|4245.13|4247.03|4246.63|4245.28|4244.88|759
1645648170000|2022-02-23 20:29:30|4244.78|4244.38|4245.28|4244.88|4245.53|4245.13|4244.53|4244.13|896
1645648180000|2022-02-23 20:29:40|4245.15|4244.75|4245.28|4244.88|4245.78|4245.38|4244.78|4244.38|368
1645648190000|2022-02-23 20:29:50|4245.53|4245.13|4244.78|4244.38|4246.15|4245.75|4244.78|4244.38|613
1645648200000|2022-02-23 20:30:00|4244.53|4244.13|4242.03|4241.63|4244.53|4244.13|4241.03|4240.63|1426
1645648210000|2022-02-23 20:30:10|4241.78|4241.38|4241.53|4241.13|4241.78|4241.38|4240.4|4240|750
1645648220000|2022-02-23 20:30:20|4241.78|4241.38|4241.78|4241.38|4242.78|4242.38|4241.28|4240.88|1191
1645648230000|2022-02-23 20:30:30|4241.53|4241.13|4241.28|4240.88|4241.78|4241.38|4240.28|4239.88|572
1645648240000|2022-02-23 20:30:40|4241.03|4240.63|4243.03|4242.63|4243.28|4242.88|4240.53|4240.13|742
1645648250000|2022-02-23 20:30:50|4242.78|4242.38|4244.53|4244.13|4244.78|4244.38|4242.78|4242.38|1014
1645648260000|2022-02-23 20:31:00|4244.4|4244|4245.53|4245.13|4246.03|4245.63|4244.03|4243.63|998
1645648270000|2022-02-23 20:31:10|4245.78|4245.38|4244.53|4244.13|4246.78|4246.38|4244.28|4243.88|509
1645648280000|2022-02-23 20:31:20|4244.78|4244.38|4245.78|4245.38|4246.28|4245.88|4244.65|4244.25|641
1645648290000|2022-02-23 20:31:30|4246.03|4245.63|4244.78|4244.38|4246.53|4246.13|4244.28|4243.88|903
1645648300000|2022-02-23 20:31:40|4244.53|4244.13|4242.28|4241.88|4245.03|4244.63|4241.78|4241.38|768
1645648310000|2022-02-23 20:31:50|4242.03|4241.63|4240.53|4240.13|4242.28|4241.88|4239.53|4239.13|895
1645648320000|2022-02-23 20:32:00|4240.28|4239.88|4239.53|4239.13|4240.28|4239.88|4238.53|4238.13|752
1645648330000|2022-02-23 20:32:10|4239.4|4239|4240.28|4239.88|4240.28|4239.88|4239.03|4238.63|407
1645648340000|2022-02-23 20:32:20|4240.15|4239.75|4239.53|4239.13|4240.28|4239.88|4239.15|4238.75|722
1645648350000|2022-02-23 20:32:30|4239.78|4239.38|4237.03|4236.63|4239.78|4239.38|4236.78|4236.38|1283
1645648360000|2022-02-23 20:32:40|4236.78|4236.38|4236.03|4235.63|4237.78|4237.38|4235.78|4235.38|944
1645648370000|2022-02-23 20:32:50|4236.28|4235.88|4237.03|4236.63|4237.03|4236.63|4236.28|4235.88|658
1645648380000|2022-02-23 20:33:00|4237.28|4236.88|4240.9|4240.5|4240.9|4240.5|4235.78|4235.38|1651
1645648390000|2022-02-23 20:33:10|4240.78|4240.38|4242.03|4241.63|4243.4|4243|4240.78|4240.38|1479
1645648400000|2022-02-23 20:33:20|4241.9|4241.5|4240.03|4239.63|4242.53|4242.13|4239.78|4239.38|865
1645648410000|2022-02-23 20:33:30|4239.78|4239.38|4241.03|4240.63|4241.28|4240.88|4239.03|4238.63|573
1645648420000|2022-02-23 20:33:40|4240.78|4240.38|4241.28|4240.88|4242.03|4241.63|4240.03|4239.63|438
1645648430000|2022-02-23 20:33:50|4241.53|4241.13|4240.03|4239.63|4241.53|4241.13|4240.03|4239.63|222
1645648440000|2022-02-23 20:34:00|4239.53|4239.13|4239.03|4238.63|4239.78|4239.38|4238.03|4237.63|559
1645648450000|2022-02-23 20:34:10|4238.9|4238.5|4239.4|4239|4240.28|4239.88|4238.28|4237.88|967
1645648460000|2022-02-23 20:34:20|4239.53|4239.13|4239.53|4239.13|4240.03|4239.63|4238.78|4238.38|465
1645648470000|2022-02-23 20:34:30|4238.78|4238.38|4239.53|4239.13|4240.03|4239.63|4238.78|4238.38|334
1645648480000|2022-02-23 20:34:40|4239.28|4238.88|4241.03|4240.63|4241.4|4241|4239.03|4238.63|421
1645648490000|2022-02-23 20:34:50|4241.4|4241|4240.65|4240.25|4241.4|4241|4240.03|4239.63|830
1645648500000|2022-02-23 20:35:00|4240.53|4240.13|4241.53|4241.13|4243.78|4243.38|4240.53|4240.13|748
1645648510000|2022-02-23 20:35:10|4241.78|4241.38|4240.65|4240.25|4241.78|4241.38|4240.28|4239.88|659
1645648520000|2022-02-23 20:35:20|4240.53|4240.13|4239.53|4239.13|4240.53|4240.13|4239.28|4238.88|326
1645648530000|2022-02-23 20:35:30|4239.65|4239.25|4239.28|4238.88|4240.53|4240.13|4239.03|4238.63|499
1645648540000|2022-02-23 20:35:40|4239.53|4239.13|4240.65|4240.25|4240.9|4240.5|4239.03|4238.63|325
1645648550000|2022-02-23 20:35:50|4240.4|4240|4238.78|4238.38|4240.4|4240|4238.78|4238.38|544
1645648560000|2022-02-23 20:36:00|4238.28|4237.88|4236.78|4236.38|4238.28|4237.88|4236.65|4236.25|1027
1645648570000|2022-02-23 20:36:10|4236.53|4236.13|4237.4|4237|4238.03|4237.63|4236.53|4236.13|621
1645648580000|2022-02-23 20:36:20|4237.78|4237.38|4238.28|4237.88|4238.9|4238.5|4237.78|4237.38|443
1645648590000|2022-02-23 20:36:30|4238.15|4237.75|4238.9|4238.5|4240.03|4239.63|4237.78|4237.38|524
1645648600000|2022-02-23 20:36:40|4238.78|4238.38|4239.28|4238.88|4239.53|4239.13|4238.78|4238.38|269
1645648610000|2022-02-23 20:36:50|4239.15|4238.75|4238.78|4238.38|4240.03|4239.63|4238.53|4238.13|309
1645648620000|2022-02-23 20:37:00|4239.28|4238.88|4237.28|4236.88|4239.53|4239.13|4237.28|4236.88|815
1645648630000|2022-02-23 20:37:10|4236.78|4236.38|4237.53|4237.13|4237.53|4237.13|4236.78|4236.38|520
1645648640000|2022-02-23 20:37:20|4237.28|4236.88|4236.28|4235.88|4237.28|4236.88|4236.03|4235.63|469
1645648650000|2022-02-23 20:37:30|4236.4|4236|4236.9|4236.5|4236.9|4236.5|4235.78|4235.38|438
1645648660000|2022-02-23 20:37:40|4236.53|4236.13|4237.53|4237.13|4237.53|4237.13|4236.28|4235.88|671
1645648670000|2022-02-23 20:37:50|4237.4|4237|4237.03|4236.63|4238.28|4237.88|4236.28|4235.88|468
1645648680000|2022-02-23 20:38:00|4237.28|4236.88|4239.03|4238.63|4240.03|4239.63|4237.28|4236.88|555
1645648690000|2022-02-23 20:38:10|4239.15|4238.75|4240.28|4239.88|4240.28|4239.88|4239.03|4238.63|737
1645648700000|2022-02-23 20:38:20|4240.03|4239.63|4238.78|4238.38|4241.03|4240.63|4238.53|4238.13|561
1645648710000|2022-02-23 20:38:30|4238.53|4238.13|4236.78|4236.38|4238.53|4238.13|4236.78|4236.38|466
1645648720000|2022-02-23 20:38:40|4237.03|4236.63|4236.65|4236.25|4237.28|4236.88|4236.53|4236.13|412
1645648730000|2022-02-23 20:38:50|4236.78|4236.38|4236.28|4235.88|4237.28|4236.88|4235.78|4235.38|828
1645648740000|2022-02-23 20:39:00|4236.03|4235.63|4236.53|4236.13|4236.9|4236.5|4236.03|4235.63|430
1645648750000|2022-02-23 20:39:10|4236.28|4235.88|4236.78|4236.38|4237.03|4236.63|4235.78|4235.38|821
1645648760000|2022-02-23 20:39:20|4236.53|4236.13|4236.03|4235.63|4236.78|4236.38|4235.78|4235.38|917
1645648770000|2022-02-23 20:39:30|4235.78|4235.38|4236.53|4236.13|4236.53|4236.13|4235.78|4235.38|329
1645648780000|2022-02-23 20:39:40|4236.78|4236.38|4234.4|4234|4236.78|4236.38|4234.03|4233.63|2049
1645648790000|2022-02-23 20:39:50|4234.15|4233.75|4231.4|4231|4234.15|4233.75|4231.4|4231|1812
1645648800000|2022-02-23 20:40:00|4231.53|4231.13|4231.78|4231.38|4233.53|4233.13|4231.28|4230.88|1690
1645648810000|2022-02-23 20:40:10|4231.53|4231.13|4231.78|4231.38|4233.28|4232.88|4231.53|4231.13|661
1645648820000|2022-02-23 20:40:20|4231.53|4231.13|4231.78|4231.38|4232.28|4231.88|4231.03|4230.63|1280
1645648830000|2022-02-23 20:40:30|4232.03|4231.63|4231.78|4231.38|4232.03|4231.63|4231.28|4230.88|670
1645648840000|2022-02-23 20:40:40|4232.28|4231.88|4235.28|4234.88|4235.28|4234.88|4232.28|4231.88|741
1645648850000|2022-02-23 20:40:50|4235.78|4235.38|4235.03|4234.63|4236.78|4236.38|4235.03|4234.63|1041
1645648860000|2022-02-23 20:41:00|4235.28|4234.88|4234.03|4233.63|4235.28|4234.88|4233.28|4232.88|594
1645648870000|2022-02-23 20:41:10|4233.78|4233.38|4233.03|4232.63|4233.78|4233.38|4232.78|4232.38|651
1645648880000|2022-02-23 20:41:20|4232.78|4232.38|4233.28|4232.88|4234.4|4234|4232.53|4232.13|1082
1645648890000|2022-02-23 20:41:30|4233.53|4233.13|4233.53|4233.13|4233.53|4233.13|4232.03|4231.63|593
1645648900000|2022-02-23 20:41:40|4234.15|4233.75|4231.53|4231.13|4234.53|4234.13|4231.28|4230.88|1055
1645648910000|2022-02-23 20:41:50|4231.65|4231.25|4231.03|4230.63|4232.03|4231.63|4231.03|4230.63|389
1645648920000|2022-02-23 20:42:00|4230.78|4230.38|4231.78|4231.38|4232.78|4232.38|4230.78|4230.38|1438
1645648930000|2022-02-23 20:42:10|4231.53|4231.13|4232.28|4231.88|4232.78|4232.38|4231.03|4230.63|862
1645648940000|2022-02-23 20:42:20|4232.03|4231.63|4231.65|4231.25|4232.03|4231.63|4231.28|4230.88|602
1645648950000|2022-02-23 20:42:30|4231.53|4231.13|4232.28|4231.88|4233.53|4233.13|4231.28|4230.88|1677
1645648960000|2022-02-23 20:42:40|4233.03|4232.63|4234.53|4234.13|4235.53|4235.13|4233.03|4232.63|2003
1645648970000|2022-02-23 20:42:50|4234.28|4233.88|4232.53|4232.13|4234.28|4233.88|4232.28|4231.88|703
1645648980000|2022-02-23 20:43:00|4232.28|4231.88|4231.28|4230.88|4232.53|4232.13|4231.28|4230.88|835
1645648990000|2022-02-23 20:43:10|4231.53|4231.13|4232.03|4231.63|4232.28|4231.88|4231.28|4230.88|411
1645649000000|2022-02-23 20:43:20|4231.78|4231.38|4232.4|4232|4232.4|4232|4231.53|4231.13|455
1645649010000|2022-02-23 20:43:30|4232.28|4231.88|4234.53|4234.13|4234.53|4234.13|4232.28|4231.88|623
1645649020000|2022-02-23 20:43:40|4234.28|4233.88|4233.03|4232.63|4234.28|4233.88|4232.78|4232.38|569
1645649030000|2022-02-23 20:43:50|4232.78|4232.38|4232.28|4231.88|4233.28|4232.88|4231.78|4231.38|412
1645649040000|2022-02-23 20:44:00|4232.53|4232.13|4231.53|4231.13|4232.53|4232.13|4231.28|4230.88|491
1645649050000|2022-02-23 20:44:10|4231.65|4231.25|4231.28|4230.88|4232.03|4231.63|4231.03|4230.63|681
1645649060000|2022-02-23 20:44:20|4231.03|4230.63|4230.9|4230.5|4231.15|4230.75|4230.78|4230.38|883
1645649070000|2022-02-23 20:44:30|4230.78|4230.38|4231.28|4230.88|4231.4|4231|4230.78|4230.38|454
1645649080000|2022-02-23 20:44:40|4231.03|4230.63|4230.78|4230.38|4231.28|4230.88|4230.78|4230.38|362
1645649090000|2022-02-23 20:44:50|4231.03|4230.63|4230.9|4230.5|4231.53|4231.13|4230.9|4230.5|845
1645649100000|2022-02-23 20:45:00|4230.78|4230.38|4231.53|4231.13|4231.78|4231.38|4230.78|4230.38|1829
1645649110000|2022-02-23 20:45:10|4231.28|4230.88|4230.78|4230.38|4232.53|4232.13|4228.28|4227.88|3678
1645649120000|2022-02-23 20:45:20|4230.53|4230.13|4233.53|4233.13|4234.78|4234.38|4230.53|4230.13|1445
1645649130000|2022-02-23 20:45:30|4233.78|4233.38|4232.78|4232.38|4235.28|4234.88|4232.4|4232|923
1645649140000|2022-02-23 20:45:40|4232.53|4232.13|4231.28|4230.88|4232.53|4232.13|4229.78|4229.38|1330
1645649150000|2022-02-23 20:45:50|4231.53|4231.13|4231.28|4230.88|4231.78|4231.38|4230.78|4230.38|831
1645649160000|2022-02-23 20:46:00|4230.78|4230.38|4230.28|4229.88|4231.28|4230.88|4230.28|4229.88|1017
1645649170000|2022-02-23 20:46:10|4230.53|4230.13|4228.03|4227.63|4230.53|4230.13|4228.03|4227.63|1394
1645649180000|2022-02-23 20:46:20|4227.65|4227.25|4227.03|4226.63|4227.78|4227.38|4226.9|4226.5|881
1645649190000|2022-02-23 20:46:30|4226.9|4226.5|4233.53|4233.13|4233.53|4233.13|4226.78|4226.38|4753
1645649200000|2022-02-23 20:46:40|4233.03|4232.63|4231.9|4231.5|4233.78|4233.38|4231.28|4230.88|1348
1645649210000|2022-02-23 20:46:50|4232.03|4231.63|4233.03|4232.63|4233.28|4232.88|4231.53|4231.13|968
1645649220000|2022-02-23 20:47:00|4233.28|4232.88|4231.53|4231.13|4233.78|4233.38|4231.03|4230.63|1184
1645649230000|2022-02-23 20:47:10|4231.78|4231.38|4231.03|4230.63|4232.03|4231.63|4229.78|4229.38|1137
1645649240000|2022-02-23 20:47:20|4230.28|4229.88|4229.28|4228.88|4231.03|4230.63|4229.28|4228.88|1265
1645649250000|2022-02-23 20:47:30|4229.4|4229|4229.78|4229.38|4230.03|4229.63|4229.28|4228.88|469
1645649260000|2022-02-23 20:47:40|4229.65|4229.25|4230.28|4229.88|4231.03|4230.63|4229.03|4228.63|585
1645649270000|2022-02-23 20:47:50|4230.03|4229.63|4229.78|4229.38|4230.78|4230.38|4229.78|4229.38|423
1645649280000|2022-02-23 20:48:00|4229.28|4228.88|4228.53|4228.13|4229.53|4229.13|4228.28|4227.88|1139
1645649290000|2022-02-23 20:48:10|4228.28|4227.88|4228.03|4227.63|4228.65|4228.25|4226.78|4226.38|1194
1645649300000|2022-02-23 20:48:20|4227.78|4227.38|4227.53|4227.13|4228.03|4227.63|4226.78|4226.38|728
1645649310000|2022-02-23 20:48:30|4227.03|4226.63|4228.03|4227.63|4228.4|4228|4226.78|4226.38|727
1645649320000|2022-02-23 20:48:40|4228.28|4227.88|4227.15|4226.75|4228.28|4227.88|4227.03|4226.63|568
1645649330000|2022-02-23 20:48:50|4227.03|4226.63|4227.65|4227.25|4227.78|4227.38|4226.53|4226.13|699
1645649340000|2022-02-23 20:49:00|4227.78|4227.38|4226.53|4226.13|4228.4|4228|4226.28|4225.88|951
1645649350000|2022-02-23 20:49:10|4227.03|4226.63|4226.28|4225.88|4227.03|4226.63|4226.28|4225.88|587
1645649360000|2022-02-23 20:49:20|4226.53|4226.13|4228.53|4228.13|4228.53|4228.13|4226.28|4225.88|682
1645649370000|2022-02-23 20:49:30|4229.03|4228.63|4227.78|4227.38|4229.78|4229.38|4227.78|4227.38|1316
1645649380000|2022-02-23 20:49:40|4227.65|4227.25|4226.28|4225.88|4228.03|4227.63|4226.03|4225.63|1512
1645649390000|2022-02-23 20:49:50|4226.53|4226.13|4226.03|4225.63|4227.03|4226.63|4225.78|4225.38|1146
1645649400000|2022-02-23 20:50:00|4225.78|4225.38|4226.65|4226.25|4227.53|4227.13|4223.53|4223.13|10041
1645649410000|2022-02-23 20:50:10|4227.03|4226.63|4224.53|4224.13|4227.78|4227.38|4224.03|4223.63|1361
1645649420000|2022-02-23 20:50:20|4225.03|4224.63|4224.53|4224.13|4225.28|4224.88|4223.53|4223.13|1733
1645649430000|2022-02-23 20:50:30|4224.78|4224.38|4222.65|4222.25|4224.78|4224.38|4222.65|4222.25|872
1645649440000|2022-02-23 20:50:40|4222.53|4222.13|4224.53|4224.13|4224.53|4224.13|4222.03|4221.63|1194
1645649450000|2022-02-23 20:50:50|4224.28|4223.88|4226.78|4226.38|4226.78|4226.38|4224.15|4223.75|795
1645649460000|2022-02-23 20:51:00|4226.53|4226.13|4225.28|4224.88|4227.03|4226.63|4224.28|4223.88|1277
1645649470000|2022-02-23 20:51:10|4225.03|4224.63|4223.9|4223.5|4225.28|4224.88|4223.9|4223.5|529
1645649480000|2022-02-23 20:51:20|4223.78|4223.38|4223.53|4223.13|4224.28|4223.88|4223.53|4223.13|476
1645649490000|2022-02-23 20:51:30|4224.03|4223.63|4223.53|4223.13|4224.78|4224.38|4223.28|4222.88|1293
1645649500000|2022-02-23 20:51:40|4223.28|4222.88|4224.28|4223.88|4225.03|4224.63|4222.78|4222.38|1125
1645649510000|2022-02-23 20:51:50|4224.53|4224.13|4223.78|4223.38|4224.53|4224.13|4223.53|4223.13|693
1645649520000|2022-02-23 20:52:00|4223.53|4223.13|4227.53|4227.13|4227.53|4227.13|4223.03|4222.63|3673
1645649530000|2022-02-23 20:52:10|4227.78|4227.38|4230.53|4230.13|4230.78|4230.38|4227.78|4227.38|1618
1645649540000|2022-02-23 20:52:20|4230.28|4229.88|4232.53|4232.13|4232.53|4232.13|4230.28|4229.88|2055
1645649550000|2022-02-23 20:52:30|4232.28|4231.88|4230.03|4229.63|4232.53|4232.13|4229.78|4229.38|1134
1645649560000|2022-02-23 20:52:40|4230.28|4229.88|4229.03|4228.63|4230.28|4229.88|4228.78|4228.38|752
1645649570000|2022-02-23 20:52:50|4228.9|4228.5|4229.9|4229.5|4230.53|4230.13|4228.28|4227.88|639
1645649580000|2022-02-23 20:53:00|4230.28|4229.88|4232.03|4231.63|4232.28|4231.88|4229.78|4229.38|795
1645649590000|2022-02-23 20:53:10|4232.28|4231.88|4230.78|4230.38|4232.28|4231.88|4230.78|4230.38|868
1645649600000|2022-02-23 20:53:20|4231.03|4230.63|4230.03|4229.63|4231.03|4230.63|4229.78|4229.38|785
1645649610000|2022-02-23 20:53:30|4229.78|4229.38|4228.53|4228.13|4230.53|4230.13|4228.53|4228.13|731
1645649620000|2022-02-23 20:53:40|4228.28|4227.88|4228.28|4227.88|4229.03|4228.63|4227.65|4227.25|695
1645649630000|2022-02-23 20:53:50|4228.03|4227.63|4228.28|4227.88|4228.28|4227.88|4227.53|4227.13|546
1645649640000|2022-02-23 20:54:00|4227.78|4227.38|4228.28|4227.88|4229.03|4228.63|4227.03|4226.63|838
1645649650000|2022-02-23 20:54:10|4228.53|4228.13|4228.53|4228.13|4230.03|4229.63|4227.78|4227.38|977
1645649660000|2022-02-23 20:54:20|4228.28|4227.88|4226.53|4226.13|4228.28|4227.88|4226.53|4226.13|1148
1645649670000|2022-02-23 20:54:30|4226.28|4225.88|4226.03|4225.63|4227.03|4226.63|4225.78|4225.38|967
1645649680000|2022-02-23 20:54:40|4226.28|4225.88|4225.03|4224.63|4226.28|4225.88|4224.4|4224|1992
1645649690000|2022-02-23 20:54:50|4225.28|4224.88|4224.53|4224.13|4225.28|4224.88|4224.03|4223.63|1424
1645649700000|2022-02-23 20:55:00|4224.9|4224.5|4228.28|4227.88|4228.53|4228.13|4224.78|4224.38|2458
1645649710000|2022-02-23 20:55:10|4228.03|4227.63|4225.28|4224.88|4228.53|4228.13|4225.28|4224.88|1611
1645649720000|2022-02-23 20:55:20|4225.53|4225.13|4225.28|4224.88|4225.78|4225.38|4225.03|4224.63|1077
1645649730000|2022-02-23 20:55:30|4225.78|4225.38|4225.28|4224.88|4225.78|4225.38|4225.03|4224.63|1039
1645649740000|2022-02-23 20:55:40|4225.03|4224.63|4225.28|4224.88|4225.28|4224.88|4224.03|4223.63|2558
1645649750000|2022-02-23 20:55:50|4225.03|4224.63|4225.28|4224.88|4225.28|4224.88|4223.53|4223.13|1354
1645649760000|2022-02-23 20:56:00|4225.03|4224.63|4226.03|4225.63|4226.28|4225.88|4223.78|4223.38|1123
1645649770000|2022-02-23 20:56:10|4225.78|4225.38|4224.03|4223.63|4226.03|4225.63|4223.78|4223.38|833
1645649780000|2022-02-23 20:56:20|4224.28|4223.88|4224.78|4224.38|4224.78|4224.38|4223.78|4223.38|662
1645649790000|2022-02-23 20:56:30|4224.53|4224.13|4224.78|4224.38|4225.03|4224.63|4224.28|4223.88|873
1645649800000|2022-02-23 20:56:40|4225.03|4224.63|4223.78|4223.38|4225.03|4224.63|4223.03|4222.63|1803
1645649810000|2022-02-23 20:56:50|4223.53|4223.13|4224.03|4223.63|4224.03|4223.63|4223.28|4222.88|1278
1645649820000|2022-02-23 20:57:00|4223.28|4222.88|4222.78|4222.38|4223.53|4223.13|4222.53|4222.13|1575
1645649830000|2022-02-23 20:57:10|4222.53|4222.13|4223.78|4223.38|4223.78|4223.38|4222.53|4222.13|1278
1645649840000|2022-02-23 20:57:20|4224.03|4223.63|4225.03|4224.63|4225.03|4224.63|4223.28|4222.88|1137
1645649850000|2022-02-23 20:57:30|4224.78|4224.38|4226.03|4225.63|4226.03|4225.63|4224.78|4224.38|1266
1645649860000|2022-02-23 20:57:40|4225.78|4225.38|4223.78|4223.38|4225.78|4225.38|4223.53|4223.13|767
1645649870000|2022-02-23 20:57:50|4223.9|4223.5|4222.28|4221.88|4223.9|4223.5|4222.28|4221.88|1287
1645649880000|2022-02-23 20:58:00|4222.53|4222.13|4223.78|4223.38|4223.78|4223.38|4222.03|4221.63|2051
1645649890000|2022-02-23 20:58:10|4223.53|4223.13|4224.03|4223.63|4225.53|4225.13|4223.03|4222.63|2478
1645649900000|2022-02-23 20:58:20|4224.53|4224.13|4225.53|4225.13|4226.28|4225.88|4224.03|4223.63|2718
1645649910000|2022-02-23 20:58:30|4226.03|4225.63|4226.53|4226.13|4227.28|4226.88|4225.28|4224.88|2580
1645649920000|2022-02-23 20:58:40|4226.78|4226.38|4228.28|4227.88|4228.78|4228.38|4226.28|4225.88|3235
1645649930000|2022-02-23 20:58:50|4228.53|4228.13|4228.9|4228.5|4229.28|4228.88|4228.03|4227.63|2276
1645649940000|2022-02-23 20:59:00|4228.28|4227.88|4227.03|4226.63|4228.78|4228.38|4226.78|4226.38|4206
1645649950000|2022-02-23 20:59:10|4226.78|4226.38|4229.53|4229.13|4229.53|4229.13|4226.53|4226.13|3690
1645649960000|2022-02-23 20:59:20|4229.28|4228.88|4229.28|4228.88|4230.28|4229.88|4228.53|4228.13|5544
1645649970000|2022-02-23 20:59:30|4229.78|4229.38|4226.28|4225.88|4229.78|4229.38|4226.03|4225.63|5595
1645649980000|2022-02-23 20:59:40|4226.03|4225.63|4225.03|4224.63|4226.53|4226.13|4224.53|4224.13|8634
1645649990000|2022-02-23 20:59:50|4225.53|4225.13|4228.78|4228.38|4230.03|4229.63|4224.78|4224.38|33491
1645650000000|2022-02-23 21:00:00|4228.43|4228.03|4231.03|4230.43|4231.28|4230.68|4228.43|4227.93|11993
1645650010000|2022-02-23 21:00:10|4231.53|4230.93|4231.28|4230.68|4232.53|4231.93|4231.28|4230.68|3741
1645650020000|2022-02-23 21:00:20|4231.15|4230.55|4229.53|4228.93|4231.28|4230.68|4229.53|4228.93|2284
1645650030000|2022-02-23 21:00:30|4229.65|4229.05|4229.78|4229.18|4230.03|4229.43|4229.28|4228.68|1446
1645650040000|2022-02-23 21:00:40|4230.03|4229.43|4228.78|4228.18|4230.28|4229.68|4228.53|4227.93|1237
1645650050000|2022-02-23 21:00:50|4229.03|4228.43|4230.28|4229.68|4230.28|4229.68|4228.78|4228.18|1336
1645650060000|2022-02-23 21:01:00|4230.03|4229.43|4229.78|4229.18|4230.28|4229.68|4229.78|4229.18|1067
1645650070000|2022-02-23 21:01:10|4229.65|4229.05|4229.78|4229.18|4230.28|4229.68|4229.28|4228.68|1002
1645650080000|2022-02-23 21:01:20|4230.03|4229.43|4230.53|4229.93|4231.03|4230.43|4230.03|4229.43|874
1645650090000|2022-02-23 21:01:30|4230.28|4229.68|4229.53|4228.93|4230.78|4230.18|4229.53|4228.93|948
1645650100000|2022-02-23 21:01:40|4229.78|4229.18|4231.03|4230.43|4231.28|4230.68|4229.78|4229.18|667
1645650110000|2022-02-23 21:01:50|4230.53|4229.93|4230.78|4230.18|4231.53|4230.93|4230.53|4229.93|903
1645650120000|2022-02-23 21:02:00|4230.53|4229.93|4230.53|4229.93|4230.78|4230.18|4230.53|4229.93|836
1645650130000|2022-02-23 21:02:10|4230.65|4230.05|4229.78|4229.18|4230.78|4230.18|4229.78|4229.18|730
1645650140000|2022-02-23 21:02:20|4230.03|4229.43|4229.28|4228.68|4230.28|4229.68|4229.28|4228.68|618
1645650150000|2022-02-23 21:02:30|4229.03|4228.43|4229.53|4228.93|4229.53|4228.93|4229.03|4228.43|393
1645650160000|2022-02-23 21:02:40|4229.78|4229.18|4229.53|4228.93|4229.78|4229.18|4229.53|4228.93|840
1645650170000|2022-02-23 21:02:50|4229.65|4229.05|4229.28|4228.68|4229.65|4229.05|4228.78|4228.18|521
1645650180000|2022-02-23 21:03:00|4229.03|4228.43|4227.28|4226.68|4229.03|4228.43|4227.28|4226.68|807
1645650190000|2022-02-23 21:03:10|4227.53|4226.93|4228.78|4228.18|4228.78|4228.18|4227.53|4226.93|756
1645650200000|2022-02-23 21:03:20|4228.53|4227.93|4228.53|4227.93|4228.78|4228.18|4228.03|4227.43|527
1645650210000|2022-02-23 21:03:30|4228.28|4227.68|4228.03|4227.43|4228.28|4227.68|4227.53|4226.93|464
1645650220000|2022-02-23 21:03:40|4228.28|4227.68|4228.53|4227.93|4228.53|4227.93|4227.53|4226.93|634
1645650230000|2022-02-23 21:03:50|4228.28|4227.68|4228.28|4227.68|4228.53|4227.93|4227.78|4227.18|732
1645650240000|2022-02-23 21:04:00|4228.03|4227.43|4228.53|4227.93|4229.03|4228.43|4228.03|4227.43|557
1645650250000|2022-02-23 21:04:10|4228.28|4227.68|4228.65|4228.05|4228.65|4228.05|4228.28|4227.68|336
1645650260000|2022-02-23 21:04:20|4228.53|4227.93|4228.53|4227.93|4228.78|4228.18|4228.53|4227.93|228
1645650270000|2022-02-23 21:04:30|4228.78|4228.18|4229.53|4228.93|4230.78|4230.18|4228.78|4228.18|1451
1645650280000|2022-02-23 21:04:40|4229.78|4229.18|4229.53|4228.93|4229.78|4229.18|4229.03|4228.43|790
1645650290000|2022-02-23 21:04:50|4229.78|4229.18|4230.28|4229.68|4230.28|4229.68|4228.78|4228.18|807
1645650300000|2022-02-23 21:05:00|4230.78|4230.18|4231.53|4230.93|4231.53|4230.93|4230.53|4229.93|605
1645650310000|2022-02-23 21:05:10|4231.65|4231.05|4231.28|4230.68|4232.03|4231.43|4231.28|4230.68|444
1645650320000|2022-02-23 21:05:20|4231.03|4230.43|4231.28|4230.68|4231.28|4230.68|4230.78|4230.18|552
1645650330000|2022-02-23 21:05:30|4231.03|4230.43|4231.28|4230.68|4231.53|4230.93|4230.78|4230.18|327
1645650340000|2022-02-23 21:05:40|4231.03|4230.43|4230.78|4230.18|4231.03|4230.43|4230.78|4230.18|257
1645650350000|2022-02-23 21:05:50|4231.03|4230.43|4231.28|4230.68|4231.28|4230.68|4231.03|4230.43|235
1645650360000|2022-02-23 21:06:00|4230.53|4229.93|4231.78|4231.18|4232.03|4231.43|4230.53|4229.93|705
1645650370000|2022-02-23 21:06:10|4231.53|4230.93|4231.78|4231.18|4231.78|4231.18|4231.28|4230.68|349
1645650380000|2022-02-23 21:06:20|4231.28|4230.68|4231.03|4230.43|4231.53|4230.93|4231.03|4230.43|482
1645650390000|2022-02-23 21:06:30|4231.28|4230.68|4231.28|4230.68|4231.28|4230.68|4231.03|4230.43|243
1645650400000|2022-02-23 21:06:40|||||||||76
1645650410000|2022-02-23 21:06:50|4231.03|4230.43|4231.28|4230.68|4231.53|4230.93|4230.78|4230.18|263
1645650420000|2022-02-23 21:07:00|4231.53|4230.93|4231.53|4230.93|4232.03|4231.43|4231.4|4230.8|326
1645650430000|2022-02-23 21:07:10|4231.65|4231.05|4231.53|4230.93|4231.65|4231.05|4231.28|4230.68|192
1645650440000|2022-02-23 21:07:20|4231.28|4230.68|4231.28|4230.68|4231.53|4230.93|4231.28|4230.68|132
1645650450000|2022-02-23 21:07:30|4231.03|4230.43|4231.28|4230.68|4231.28|4230.68|4231.03|4230.43|123
1645650460000|2022-02-23 21:07:40|4231.53|4230.93|4231.53|4230.93|4232.03|4231.43|4231.53|4230.93|313
1645650470000|2022-02-23 21:07:50|4231.28|4230.68|4231.53|4230.93|4232.03|4231.43|4231.28|4230.68|332
1645650480000|2022-02-23 21:08:00|4232.03|4231.43|4232.03|4231.43|4232.03|4231.43|4231.78|4231.18|144
1645650490000|2022-02-23 21:08:10|4232.28|4231.68|4232.03|4231.43|4232.28|4231.68|4232.03|4231.43|326
1645650500000|2022-02-23 21:08:20|4231.53|4230.93|4232.03|4231.43|4232.28|4231.68|4231.53|4230.93|288
1645650510000|2022-02-23 21:08:30|4232.15|4231.55|4232.28|4231.68|4232.28|4231.68|4232.15|4231.55|85
1645650520000|2022-02-23 21:08:40|4232.4|4231.8|4231.78|4231.18|4232.4|4231.8|4231.78|4231.18|409
1645650530000|2022-02-23 21:08:50|4231.53|4230.93|4231.53|4230.93|4231.78|4231.18|4231.53|4230.93|154
1645650540000|2022-02-23 21:09:00|4231.78|4231.18|4232.03|4231.43|4232.53|4231.93|4231.78|4231.18|204
1645650550000|2022-02-23 21:09:10|4232.15|4231.55|4232.03|4231.43|4232.15|4231.55|4232.03|4231.43|179
1645650560000|2022-02-23 21:09:20|4232.15|4231.55|4231.78|4231.18|4232.15|4231.55|4231.28|4230.68|222
1645650570000|2022-02-23 21:09:30|4231.28|4230.68|4231.28|4230.68|4231.53|4230.93|4231.28|4230.68|227
1645650580000|2022-02-23 21:09:40|4231.03|4230.43|4230.53|4229.93|4231.03|4230.43|4230.28|4229.68|321
1645650590000|2022-02-23 21:09:50|4230.28|4229.68|4230.03|4229.43|4230.53|4229.93|4230.03|4229.43|286
1645650600000|2022-02-23 21:10:00|4230.28|4229.68|4230.28|4229.68|4230.78|4230.18|4230.03|4229.43|290
1645650610000|2022-02-23 21:10:10|4230.03|4229.43|4230.53|4229.93|4230.9|4230.3|4230.03|4229.43|138
1645650620000|2022-02-23 21:10:20|4231.03|4230.43|4230.53|4229.93|4231.03|4230.43|4230.53|4229.93|115
1645650630000|2022-02-23 21:10:30|4230.28|4229.68|4230.53|4229.93|4230.53|4229.93|4230.03|4229.43|229
1645650640000|2022-02-23 21:10:40|4230.03|4229.43|4230.53|4229.93|4230.78|4230.18|4230.03|4229.43|202
1645650650000|2022-02-23 21:10:50|4230.03|4229.43|4230.03|4229.43|4230.28|4229.68|4229.78|4229.18|170
1645650660000|2022-02-23 21:11:00|4229.78|4229.18|4230.03|4229.43|4230.03|4229.43|4229.78|4229.18|63
1645650670000|2022-02-23 21:11:10|4229.78|4229.18|4230.03|4229.43|4230.28|4229.68|4229.78|4229.18|120
1645650680000|2022-02-23 21:11:20|4229.78|4229.18|4229.28|4228.68|4229.78|4229.18|4229.28|4228.68|297
1645650690000|2022-02-23 21:11:30|4229.53|4228.93|4229.53|4228.93|4229.53|4228.93|4229.28|4228.68|184
1645650700000|2022-02-23 21:11:40|4229.28|4228.68|4229.03|4228.43|4229.28|4228.68|4229.03|4228.43|172
1645650710000|2022-02-23 21:11:50|4229.28|4228.68|4229.28|4228.68|4229.28|4228.68|4229.28|4228.68|88
1645650720000|2022-02-23 21:12:00|4229.03|4228.43|4228.03|4227.43|4229.03|4228.43|4228.03|4227.43|529
1645650730000|2022-02-23 21:12:10|4228.15|4227.55|4228.03|4227.43|4228.28|4227.68|4228.03|4227.43|261
1645650740000|2022-02-23 21:12:20|4228.28|4227.68|4228.03|4227.43|4228.28|4227.68|4228.03|4227.43|150
1645650750000|2022-02-23 21:12:30|4227.78|4227.18|4227.78|4227.18|4227.9|4227.3|4227.78|4227.18|138
1645650760000|2022-02-23 21:12:40|4228.03|4227.43|4227.53|4226.93|4228.03|4227.43|4227.53|4226.93|227
1645650770000|2022-02-23 21:12:50|4227.78|4227.18|4227.78|4227.18|4228.03|4227.43|4227.28|4226.68|304
1645650780000|2022-02-23 21:13:00|4228.03|4227.43|4228.28|4227.68|4228.28|4227.68|4227.78|4227.18|249
1645650790000|2022-02-23 21:13:10|4228.53|4227.93|4230.53|4229.93|4230.78|4230.18|4228.53|4227.93|613
1645650800000|2022-02-23 21:13:20|4230.78|4230.18|4231.03|4230.43|4231.53|4230.93|4230.78|4230.18|352
1645650810000|2022-02-23 21:13:30|4231.28|4230.68|4231.28|4230.68|4231.78|4231.18|4231.03|4230.43|328
1645650820000|2022-02-23 21:13:40|4231.03|4230.43|4231.78|4231.18|4231.78|4231.18|4231.03|4230.43|288
1645650830000|2022-02-23 21:13:50|4232.03|4231.43|4231.78|4231.18|4232.03|4231.43|4231.78|4231.18|355
1645650840000|2022-02-23 21:14:00|4231.53|4230.93|4231.53|4230.93|4231.53|4230.93|4230.78|4230.18|373
1645650850000|2022-02-23 21:14:10|4231.28|4230.68|4230.78|4230.18|4231.65|4231.05|4230.78|4230.18|299
1645650860000|2022-02-23 21:14:20|4230.65|4230.05|4230.78|4230.18|4231.03|4230.43|4230.53|4229.93|219
1645650870000|2022-02-23 21:14:30|4230.53|4229.93|4230.28|4229.68|4230.53|4229.93|4230.03|4229.43|277
1645650880000|2022-02-23 21:14:40|4230.53|4229.93|4229.53|4228.93|4230.53|4229.93|4229.53|4228.93|325
1645650890000|2022-02-23 21:14:50|4229.78|4229.18|4229.28|4228.68|4229.78|4229.18|4229.28|4228.68|256
1645650900000|2022-02-23 21:15:00|4229.4|4228.8|4228.78|4228.18|4229.78|4229.18|4228.53|4227.93|438
1645650910000|2022-02-23 21:15:10|4228.9|4228.3|4229.28|4228.68|4229.53|4228.93|4228.9|4228.3|90
1645650920000|2022-02-23 21:15:20|4229.4|4228.8|4229.53|4228.93|4229.53|4228.93|4229.15|4228.55|36
1645650930000|2022-02-23 21:15:30|4229.4|4228.8|4229.4|4228.8|4229.53|4228.93|4229.15|4228.55|36
1645650940000|2022-02-23 21:15:40|4229.53|4228.93|4229.78|4229.18|4229.78|4229.18|4229.4|4228.8|40
1645650950000|2022-02-23 21:15:50|4230.03|4229.43|4229.9|4229.3|4230.03|4229.43|4229.65|4229.05|55
1645650960000|2022-02-23 21:16:00|4230.03|4229.43|4229.03|4228.43|4230.03|4229.43|4229.03|4228.43|54
1645650970000|2022-02-23 21:16:10|4228.65|4228.05|4228.53|4227.93|4228.78|4228.18|4228.53|4227.93|37
1645650980000|2022-02-23 21:16:20|4228.65|4228.05|4228.78|4228.18|4228.78|4228.18|4228.53|4227.93|22
1645650990000|2022-02-23 21:16:30|4228.9|4228.3|4229.03|4228.43|4229.03|4228.43|4228.9|4228.3|11
1645651000000|2022-02-23 21:16:40|4229.15|4228.55|4229.15|4228.55|4229.28|4228.68|4229.03|4228.43|21
1645651010000|2022-02-23 21:16:50|4229.03|4228.43|4229.03|4228.43|4229.15|4228.55|4228.9|4228.3|36
1645651020000|2022-02-23 21:17:00|4229.28|4228.68|4229.28|4228.68|4229.78|4229.18|4228.9|4228.3|241
1645651030000|2022-02-23 21:17:10|4229.4|4228.8|4229.4|4228.8|4229.65|4229.05|4229.28|4228.68|42
1645651040000|2022-02-23 21:17:20|4229.53|4228.93|4229.15|4228.55|4229.53|4228.93|4229.15|4228.55|25
1645651050000|2022-02-23 21:17:30|4229.03|4228.43|4228.53|4227.93|4229.15|4228.55|4228.53|4227.93|63
1645651060000|2022-02-23 21:17:40|4228.78|4228.18|4228.78|4228.18|4229.28|4228.68|4228.78|4228.18|155
1645651070000|2022-02-23 21:17:50|4229.03|4228.43|4228.65|4228.05|4229.03|4228.43|4228.53|4227.93|30
1645651080000|2022-02-23 21:18:00|4228.53|4227.93|4228.9|4228.3|4228.9|4228.3|4228.53|4227.93|44
1645651090000|2022-02-23 21:18:10|4228.78|4228.18|4229.28|4228.68|4229.28|4228.68|4228.78|4228.18|122
1645651100000|2022-02-23 21:18:20|4229.03|4228.43|4229.53|4228.93|4229.53|4228.93|4228.9|4228.3|120
1645651110000|2022-02-23 21:18:30|4229.4|4228.8|4230.03|4229.43|4230.53|4229.93|4229.15|4228.55|222
1645651120000|2022-02-23 21:18:40|4229.9|4229.3|4229.15|4228.55|4230.03|4229.43|4229.03|4228.43|81
1645651130000|2022-02-23 21:18:50|4229.03|4228.43|4229.15|4228.55|4229.28|4228.68|4229.03|4228.43|71
1645651140000|2022-02-23 21:19:00|4228.78|4228.18|4229.28|4228.68|4229.28|4228.68|4228.53|4227.93|183
1645651150000|2022-02-23 21:19:10|4229.03|4228.43|4228.78|4228.18|4229.03|4228.43|4228.78|4228.18|182
1645651160000|2022-02-23 21:19:20|4229.03|4228.43|4229.03|4228.43|4229.15|4228.55|4229.03|4228.43|56
1645651170000|2022-02-23 21:19:30|4228.9|4228.3|4229.03|4228.43|4229.03|4228.43|4228.9|4228.3|7
1645651180000|2022-02-23 21:19:40|4229.15|4228.55|4229.15|4228.55|4229.28|4228.68|4229.03|4228.43|17
1645651190000|2022-02-23 21:19:50|4229.03|4228.43|4228.78|4228.18|4229.03|4228.43|4228.78|4228.18|28
1645651200000|2022-02-23 21:20:00|4228.9|4228.3|4228.78|4228.18|4229.03|4228.43|4228.78|4228.18|52
1645651210000|2022-02-23 21:20:10|4228.53|4227.93|4228.28|4227.68|4228.53|4227.93|4228.28|4227.68|61
1645651220000|2022-02-23 21:20:20|4228.4|4227.8|4228.28|4227.68|4228.4|4227.8|4228.28|4227.68|39
1645651230000|2022-02-23 21:20:30|4228.4|4227.8|4228.28|4227.68|4228.53|4227.93|4228.28|4227.68|37
1645651240000|2022-02-23 21:20:40|4228.15|4227.55|4228.03|4227.43|4228.15|4227.55|4228.03|4227.43|15
1645651250000|2022-02-23 21:20:50|4228.28|4227.68|4228.03|4227.43|4228.28|4227.68|4227.9|4227.3|83
1645651260000|2022-02-23 21:21:00|4228.28|4227.68|4228.4|4227.8|4228.4|4227.8|4228.03|4227.43|153
1645651270000|2022-02-23 21:21:10|4228.03|4227.43|4228.03|4227.43|4228.4|4227.8|4227.9|4227.3|29
1645651280000|2022-02-23 21:21:20|4228.28|4227.68|4228.03|4227.43|4228.28|4227.68|4228.03|4227.43|42
1645651290000|2022-02-23 21:21:30|4228.28|4227.68|4227.9|4227.3|4228.28|4227.68|4227.9|4227.3|63
1645651300000|2022-02-23 21:21:40|4228.03|4227.43|4228.28|4227.68|4228.53|4227.93|4228.03|4227.43|32
1645651310000|2022-02-23 21:21:50|||||||||4
1645651320000|2022-02-23 21:22:00|4228.4|4227.8|4228.03|4227.43|4228.53|4227.93|4228.03|4227.43|91
1645651330000|2022-02-23 21:22:10|4227.9|4227.3|4228.03|4227.43|4228.03|4227.43|4227.78|4227.18|67
1645651340000|2022-02-23 21:22:20|4227.78|4227.18|4227.78|4227.18|4228.03|4227.43|4227.78|4227.18|12
1645651350000|2022-02-23 21:22:30|4227.9|4227.3|4228.03|4227.43|4228.15|4227.55|4227.78|4227.18|99
1645651360000|2022-02-23 21:22:40|4228.15|4227.55|4228.03|4227.43|4228.28|4227.68|4228.03|4227.43|52
1645651370000|2022-02-23 21:22:50|4228.28|4227.68|4228.03|4227.43|4228.28|4227.68|4227.78|4227.18|156
1645651380000|2022-02-23 21:23:00|4228.15|4227.55|4228.03|4227.43|4228.15|4227.55|4228.03|4227.43|29
1645651390000|2022-02-23 21:23:10|4228.15|4227.55|4228.4|4227.8|4228.4|4227.8|4228.15|4227.55|23
1645651400000|2022-02-23 21:23:20|4228.53|4227.93|4228.28|4227.68|4228.53|4227.93|4228.28|4227.68|22
1645651410000|2022-02-23 21:23:30|4228.4|4227.8|4228.4|4227.8|4228.53|4227.93|4228.28|4227.68|44
1645651420000|2022-02-23 21:23:40|4228.53|4227.93|4228.53|4227.93|4228.53|4227.93|4228.28|4227.68|59
1645651430000|2022-02-23 21:23:50|||||||||8
1645651440000|2022-02-23 21:24:00|4228.65|4228.05|4228.78|4228.18|4228.78|4228.18|4228.65|4228.05|23
1645651450000|2022-02-23 21:24:10|4228.53|4227.93|4228.53|4227.93|4228.53|4227.93|4228.53|4227.93|19
1645651460000|2022-02-23 21:24:20|||||||||8
1645651470000|2022-02-23 21:24:30|4228.28|4227.68|4228.28|4227.68|4228.4|4227.8|4228.28|4227.68|27
1645651480000|2022-02-23 21:24:40|4228.4|4227.8|4228.78|4228.18|4228.78|4228.18|4228.28|4227.68|13
1645651490000|2022-02-23 21:24:50|4229.28|4228.68|4229.28|4228.68|4229.53|4228.93|4229.28|4228.68|87
1645651500000|2022-02-23 21:25:00|4229.4|4228.8|4229.53|4228.93|4229.53|4228.93|4229.28|4228.68|23
1645651510000|2022-02-23 21:25:10|||||||||8
1645651520000|2022-02-23 21:25:20|4229.78|4229.18|4229.78|4229.18|4229.9|4229.3|4229.78|4229.18|108
1645651530000|2022-02-23 21:25:30|4229.53|4228.93|4229.28|4228.68|4229.65|4229.05|4229.28|4228.68|33
1645651540000|2022-02-23 21:25:40|4229.15|4228.55|4229.15|4228.55|4229.28|4228.68|4229.03|4228.43|19
1645651550000|2022-02-23 21:25:50|4229.28|4228.68|4229.03|4228.43|4229.28|4228.68|4229.03|4228.43|8
1645651560000|2022-02-23 21:26:00|4228.78|4228.18|4229.28|4228.68|4229.28|4228.68|4228.78|4228.18|41
1645651570000|2022-02-23 21:26:10|4229.03|4228.43|4229.03|4228.43|4229.03|4228.43|4229.03|4228.43|22
1645651580000|2022-02-23 21:26:20|4228.78|4228.18|4229.03|4228.43|4229.15|4228.55|4228.78|4228.18|46
1645651590000|2022-02-23 21:26:30|4228.78|4228.18|4228.78|4228.18|4229.03|4228.43|4228.78|4228.18|79
1645651600000|2022-02-23 21:26:40|4228.9|4228.3|4228.9|4228.3|4229.03|4228.43|4228.78|4228.18|30
1645651610000|2022-02-23 21:26:50|4229.03|4228.43|4228.65|4228.05|4229.03|4228.43|4228.65|4228.05|7
1645651620000|2022-02-23 21:27:00|4228.78|4228.18|4228.65|4228.05|4228.9|4228.3|4228.53|4227.93|47
1645651630000|2022-02-23 21:27:10|4228.03|4227.43|4228.28|4227.68|4228.53|4227.93|4227.9|4227.3|311
1645651640000|2022-02-23 21:27:20|4228.03|4227.43|4228.03|4227.43|4228.03|4227.43|4227.78|4227.18|31
1645651650000|2022-02-23 21:27:30|4228.15|4227.55|4228.28|4227.68|4228.28|4227.68|4228.03|4227.43|14
1645651660000|2022-02-23 21:27:40|4228.65|4228.05|4228.28|4227.68|4228.65|4228.05|4228.28|4227.68|42
1645651670000|2022-02-23 21:27:50|4228.4|4227.8|4228.53|4227.93|4228.53|4227.93|4228.4|4227.8|30
1645651680000|2022-02-23 21:28:00|4228.28|4227.68|4228.53|4227.93|4228.53|4227.93|4228.28|4227.68|118
1645651690000|2022-02-23 21:28:10|||||||||2
1645651700000|2022-02-23 21:28:20|4228.28|4227.68|4228.03|4227.43|4228.28|4227.68|4228.03|4227.43|65
1645651710000|2022-02-23 21:28:30|4227.78|4227.18|4227.53|4226.93|4227.78|4227.18|4227.53|4226.93|91
1645651720000|2022-02-23 21:28:40|4227.28|4226.68|4227.28|4226.68|4227.28|4226.68|4227.28|4226.68|124
1645651730000|2022-02-23 21:28:50|4227.03|4226.43|4227.03|4226.43|4227.28|4226.68|4227.03|4226.43|44
1645651740000|2022-02-23 21:29:00|4227.28|4226.68|4227.28|4226.68|4227.28|4226.68|4227.03|4226.43|82
1645651750000|2022-02-23 21:29:10|4227.4|4226.8|4227.4|4226.8|4227.53|4226.93|4227.03|4226.43|87
1645651760000|2022-02-23 21:29:20|4227.28|4226.68|4227.78|4227.18|4228.03|4227.43|4227.28|4226.68|45
1645651770000|2022-02-23 21:29:30|4228.03|4227.43|4228.03|4227.43|4228.03|4227.43|4227.78|4227.18|13
1645651780000|2022-02-23 21:29:40|4227.9|4227.3|4227.78|4227.18|4227.9|4227.3|4227.78|4227.18|12
1645651790000|2022-02-23 21:29:50|4227.9|4227.3|4227.9|4227.3|4228.03|4227.43|4227.78|4227.18|25
1645651800000|2022-02-23 21:30:00|4228.03|4227.43|4227.78|4227.18|4228.03|4227.43|4227.78|4227.18|48
1645651810000|2022-02-23 21:30:10|4227.65|4227.05|4227.53|4226.93|4227.65|4227.05|4227.53|4226.93|21
1645651820000|2022-02-23 21:30:20|||||||||88
1645651830000|2022-02-23 21:30:30|4227.28|4226.68|4227.28|4226.68|4227.28|4226.68|4227.28|4226.68|16
1645651840000|2022-02-23 21:30:40|||||||||44
1645651850000|2022-02-23 21:30:50|4227.03|4226.43|4227.03|4226.43|4227.03|4226.43|4227.03|4226.43|27
1645651860000|2022-02-23 21:31:00|4227.28|4226.68|4227.28|4226.68|4227.28|4226.68|4227.28|4226.68|10
1645651870000|2022-02-23 21:31:10|4227.03|4226.43|4227.03|4226.43|4227.03|4226.43|4227.03|4226.43|29
1645651880000|2022-02-23 21:31:20|4227.28|4226.68|4227.28|4226.68|4227.28|4226.68|4227.28|4226.68|30
1645651900000|2022-02-23 21:31:40|||||||||20
1645651910000|2022-02-23 21:31:50|4227.03|4226.43|4227.03|4226.43|4227.03|4226.43|4227.03|4226.43|35
1645651920000|2022-02-23 21:32:00|||||||||14
1645651930000|2022-02-23 21:32:10|4226.53|4225.93|4226.53|4225.93|4226.53|4225.93|4226.53|4225.93|136
1645651940000|2022-02-23 21:32:20|4226.28|4225.68|4227.03|4226.43|4227.03|4226.43|4226.28|4225.68|168
1645651950000|2022-02-23 21:32:30|||||||||18
1645651960000|2022-02-23 21:32:40|4226.9|4226.3|4226.9|4226.3|4226.9|4226.3|4226.78|4226.18|19
1645651970000|2022-02-23 21:32:50|4227.03|4226.43|4226.65|4226.05|4227.03|4226.43|4226.53|4225.93|34
1645651980000|2022-02-23 21:33:00|4226.78|4226.18|4226.28|4225.68|4226.78|4226.18|4226.28|4225.68|31
1645651990000|2022-02-23 21:33:10|4226.03|4225.43|4226.03|4225.43|4226.15|4225.55|4226.03|4225.43|75
1645652000000|2022-02-23 21:33:20|||||||||8
1645652010000|2022-02-23 21:33:30|||||||||16
1645652020000|2022-02-23 21:33:40|4225.78|4225.18|4226.03|4225.43|4226.03|4225.43|4225.78|4225.18|29
1645652030000|2022-02-23 21:33:50|4225.78|4225.18|4225.78|4225.18|4225.78|4225.18|4225.78|4225.18|19
1645652040000|2022-02-23 21:34:00|4226.03|4225.43|4226.03|4225.43|4226.03|4225.43|4226.03|4225.43|32
1645652050000|2022-02-23 21:34:10|4225.78|4225.18|4225.78|4225.18|4225.78|4225.18|4225.78|4225.18|38
1645652060000|2022-02-23 21:34:20|||||||||28
1645652070000|2022-02-23 21:34:30|||||||||8
1645652080000|2022-02-23 21:34:40|4226.03|4225.43|4226.03|4225.43|4226.03|4225.43|4226.03|4225.43|54
1645652090000|2022-02-23 21:34:50|4225.9|4225.3|4225.78|4225.18|4225.9|4225.3|4225.78|4225.18|40
1645652100000|2022-02-23 21:35:00|4225.53|4224.93|4225.53|4224.93|4225.53|4224.93|4225.53|4224.93|50
1645652110000|2022-02-23 21:35:10|||||||||8
1645652120000|2022-02-23 21:35:20|4225.65|4225.05|4225.78|4225.18|4225.78|4225.18|4225.65|4225.05|27
1645652130000|2022-02-23 21:35:30|4225.65|4225.05|4225.28|4224.68|4225.78|4225.18|4225.28|4224.68|60
1645652140000|2022-02-23 21:35:40|4225.03|4224.43|4224.03|4223.43|4225.03|4224.43|4224.03|4223.43|190
1645652150000|2022-02-23 21:35:50|4223.78|4223.18|4224.03|4223.43|4224.03|4223.43|4223.53|4222.93|93
1645652160000|2022-02-23 21:36:00|4223.78|4223.18|4223.78|4223.18|4224.03|4223.43|4223.78|4223.18|70
1645652170000|2022-02-23 21:36:10|4223.9|4223.3|4223.53|4222.93|4224.03|4223.43|4223.53|4222.93|77
1645652180000|2022-02-23 21:36:20|4223.78|4223.18|4223.53|4222.93|4223.78|4223.18|4223.4|4222.8|58
1645652190000|2022-02-23 21:36:30|4223.28|4222.68|4224.28|4223.68|4224.28|4223.68|4223.03|4222.43|259
1645652200000|2022-02-23 21:36:40|4224.15|4223.55|4224.28|4223.68|4224.4|4223.8|4224.03|4223.43|146
1645652210000|2022-02-23 21:36:50|4224.15|4223.55|4224.03|4223.43|4224.28|4223.68|4224.03|4223.43|70
1645652220000|2022-02-23 21:37:00|4224.15|4223.55|4224.78|4224.18|4224.78|4224.18|4224.15|4223.55|53
1645652230000|2022-02-23 21:37:10|4224.65|4224.05|4224.53|4223.93|4224.78|4224.18|4224.53|4223.93|109
1645652240000|2022-02-23 21:37:20|4224.78|4224.18|4225.78|4225.18|4225.78|4225.18|4224.78|4224.18|252
1645652250000|2022-02-23 21:37:30|4226.03|4225.43|4228.28|4227.68|4228.28|4227.68|4225.9|4225.3|262
1645652260000|2022-02-23 21:37:40|4228.4|4227.8|4228.4|4227.8|4228.65|4228.05|4227.53|4226.93|288
1645652270000|2022-02-23 21:37:50|4228.53|4227.93|4228.4|4227.8|4228.65|4228.05|4228.4|4227.8|38
1645652280000|2022-02-23 21:38:00|4228.53|4227.93|4227.15|4226.55|4228.53|4227.93|4227.15|4226.55|68
1645652290000|2022-02-23 21:38:10|4227.03|4226.43|4226.78|4226.18|4227.15|4226.55|4226.78|4226.18|26
1645652300000|2022-02-23 21:38:20|4226.65|4226.05|4226.9|4226.3|4227.53|4226.93|4226.65|4226.05|87
1645652310000|2022-02-23 21:38:30|4227.03|4226.43|4227.53|4226.93|4227.53|4226.93|4226.9|4226.3|68
1645652320000|2022-02-23 21:38:40|4227.65|4227.05|4227.78|4227.18|4228.15|4227.55|4227.65|4227.05|43
1645652330000|2022-02-23 21:38:50|4227.9|4227.3|4227.78|4227.18|4228.03|4227.43|4227.65|4227.05|55
1645652340000|2022-02-23 21:39:00|4227.9|4227.3|4227.65|4227.05|4228.03|4227.43|4227.65|4227.05|28
1645652350000|2022-02-23 21:39:10|4227.53|4226.93|4227.53|4226.93|4227.65|4227.05|4227.4|4226.8|22
1645652360000|2022-02-23 21:39:20|4227.28|4226.68|4228.28|4227.68|4228.28|4227.68|4227.28|4226.68|85
1645652370000|2022-02-23 21:39:30|4228.03|4227.43|4228.03|4227.43|4228.28|4227.68|4228.03|4227.43|12
1645652380000|2022-02-23 21:39:40|||||||||1
1645652390000|2022-02-23 21:39:50|4227.78|4227.18|4227.65|4227.05|4227.78|4227.18|4227.53|4226.93|21
1645652400000|2022-02-23 21:40:00|4227.78|4227.18|4227.65|4227.05|4227.9|4227.3|4227.65|4227.05|15
1645652410000|2022-02-23 21:40:10|4227.78|4227.18|4227.78|4227.18|4227.78|4227.18|4227.65|4227.05|4
1645652420000|2022-02-23 21:40:20|4225.53|4224.93|4226.28|4225.68|4226.28|4225.68|4225.03|4224.43|776
1645652430000|2022-02-23 21:40:30|4226.03|4225.43|4226.53|4225.93|4226.78|4226.18|4225.78|4225.18|164
1645652440000|2022-02-23 21:40:40|4226.65|4226.05|4226.65|4226.05|4226.65|4226.05|4226.53|4225.93|13
1645652450000|2022-02-23 21:40:50|4226.53|4225.93|4223.78|4223.18|4226.53|4225.93|4223.78|4223.18|748
1645652460000|2022-02-23 21:41:00|4224.03|4223.43|4224.78|4224.18|4224.9|4224.3|4224.03|4223.43|130
1645652470000|2022-02-23 21:41:10|4224.53|4223.93|4224.78|4224.18|4224.78|4224.18|4224.53|4223.93|37
1645652480000|2022-02-23 21:41:20|4224.65|4224.05|4223.53|4222.93|4225.03|4224.43|4223.03|4222.43|514
1645652490000|2022-02-23 21:41:30|4223.03|4222.43|4223.03|4222.43|4223.03|4222.43|4222.78|4222.18|80
1645652500000|2022-02-23 21:41:40|4222.53|4221.93|4222.53|4221.93|4223.03|4222.43|4222.53|4221.93|127
1645652510000|2022-02-23 21:41:50|4222.4|4221.8|4222.15|4221.55|4222.53|4221.93|4222.03|4221.43|114
1645652520000|2022-02-23 21:42:00|4222.28|4221.68|4222.03|4221.43|4223.03|4222.43|4221.78|4221.18|164
1645652530000|2022-02-23 21:42:10|4221.03|4220.43|4220.53|4219.93|4221.03|4220.43|4220.03|4219.43|776
1645652540000|2022-02-23 21:42:20|4220.28|4219.68|4218.78|4218.18|4220.65|4220.05|4218.03|4217.43|924
1645652550000|2022-02-23 21:42:30|4219.03|4218.43|4219.78|4219.18|4220.28|4219.68|4219.03|4218.43|181
1645652560000|2022-02-23 21:42:40|4220.03|4219.43|4221.03|4220.43|4221.03|4220.43|4219.9|4219.3|85
1645652570000|2022-02-23 21:42:50|4220.9|4220.3|4221.03|4220.43|4221.03|4220.43|4220.53|4219.93|39
1645652580000|2022-02-23 21:43:00|4220.53|4219.93|4221.03|4220.43|4221.03|4220.43|4220.53|4219.93|62
1645652590000|2022-02-23 21:43:10|4221.28|4220.68|4221.03|4220.43|4221.28|4220.68|4220.78|4220.18|102
1645652600000|2022-02-23 21:43:20|4221.15|4220.55|4221.28|4220.68|4221.53|4220.93|4221.15|4220.55|31
1645652610000|2022-02-23 21:43:30|4221.4|4220.8|4221.78|4221.18|4222.03|4221.43|4221.4|4220.8|54
1645652620000|2022-02-23 21:43:40|4221.9|4221.3|4220.53|4219.93|4221.9|4221.3|4220.4|4219.8|61
1645652630000|2022-02-23 21:43:50|4220.65|4220.05|4220.78|4220.18|4221.03|4220.43|4220.65|4220.05|62
1645652640000|2022-02-23 21:44:00|4220.65|4220.05|4220.9|4220.3|4221.28|4220.68|4220.65|4220.05|46
1645652650000|2022-02-23 21:44:10|4220.4|4219.8|4221.28|4220.68|4221.28|4220.68|4220.28|4219.68|109
1645652660000|2022-02-23 21:44:20|4221.53|4220.93|4221.53|4220.93|4221.78|4221.18|4221.4|4220.8|68
1645652670000|2022-02-23 21:44:30|4221.65|4221.05|4221.9|4221.3|4222.15|4221.55|4221.65|4221.05|37
1645652680000|2022-02-23 21:44:40|4221.78|4221.18|4222.28|4221.68|4222.28|4221.68|4221.53|4220.93|83
1645652690000|2022-02-23 21:44:50|4222.03|4221.43|4222.03|4221.43|4222.15|4221.55|4222.03|4221.43|53
1645652700000|2022-02-23 21:45:00|4221.65|4221.05|4223.53|4222.93|4223.78|4223.18|4221.65|4221.05|252
1645652710000|2022-02-23 21:45:10|4223.78|4223.18|4224.9|4224.3|4225.4|4224.8|4223.78|4223.18|262
1645652720000|2022-02-23 21:45:20|4224.78|4224.18|4223.9|4223.3|4224.78|4224.18|4223.9|4223.3|86
1645652730000|2022-02-23 21:45:30|4223.78|4223.18|4223.53|4222.93|4223.9|4223.3|4223.4|4222.8|31
1645652740000|2022-02-23 21:45:40|4223.65|4223.05|4223.78|4223.18|4223.78|4223.18|4223.65|4223.05|13
1645652750000|2022-02-23 21:45:50|4223.53|4222.93|4223.28|4222.68|4223.65|4223.05|4223.28|4222.68|26
1645652760000|2022-02-23 21:46:00|4223.78|4223.18|4223.65|4223.05|4224.03|4223.43|4223.65|4223.05|32
1645652770000|2022-02-23 21:46:10|4223.53|4222.93|4223.53|4222.93|4223.65|4223.05|4223.53|4222.93|5
1645652780000|2022-02-23 21:46:20|4223.28|4222.68|4223.53|4222.93|4223.53|4222.93|4223.28|4222.68|14
1645652790000|2022-02-23 21:46:30|4223.4|4222.8|4223.78|4223.18|4223.78|4223.18|4223.4|4222.8|19
1645652800000|2022-02-23 21:46:40|||||||||3
1645652810000|2022-02-23 21:46:50|4223.65|4223.05|4223.03|4222.43|4223.65|4223.05|4223.03|4222.43|52
1645652820000|2022-02-23 21:47:00|4223.28|4222.68|4224.03|4223.43|4224.28|4223.68|4223.28|4222.68|74
1645652830000|2022-02-23 21:47:10|4224.28|4223.68|4224.28|4223.68|4224.4|4223.8|4224.28|4223.68|59
1645652840000|2022-02-23 21:47:20|4223.28|4222.68|4223.15|4222.55|4223.53|4222.93|4223.03|4222.43|73
1645652850000|2022-02-23 21:47:30|4223.28|4222.68|4223.78|4223.18|4223.9|4223.3|4223.15|4222.55|59
1645652860000|2022-02-23 21:47:40|4223.53|4222.93|4223.9|4223.3|4223.9|4223.3|4223.53|4222.93|22
1645652870000|2022-02-23 21:47:50|4223.78|4223.18|4224.03|4223.43|4224.03|4223.43|4223.65|4223.05|20
1645652880000|2022-02-23 21:48:00|||||||||20
1645652890000|2022-02-23 21:48:10|4224.28|4223.68|4224.65|4224.05|4224.65|4224.05|4224.28|4223.68|25
1645652900000|2022-02-23 21:48:20|4224.78|4224.18|4224.78|4224.18|4225.15|4224.55|4224.78|4224.18|47
1645652910000|2022-02-23 21:48:30|4224.65|4224.05|4224.4|4223.8|4224.65|4224.05|4224.28|4223.68|11
1645652920000|2022-02-23 21:48:40|4224.28|4223.68|4224.15|4223.55|4224.28|4223.68|4224.03|4223.43|42
1645652930000|2022-02-23 21:48:50|4224.03|4223.43|4224.03|4223.43|4224.03|4223.43|4224.03|4223.43|1
1645652940000|2022-02-23 21:49:00|4224.15|4223.55|4223.78|4223.18|4224.28|4223.68|4223.53|4222.93|58
1645652950000|2022-02-23 21:49:10|4223.53|4222.93|4222.9|4222.3|4223.53|4222.93|4222.78|4222.18|65
1645652960000|2022-02-23 21:49:20|4222.78|4222.18|4223.03|4222.43|4223.15|4222.55|4222.78|4222.18|11
1645652970000|2022-02-23 21:49:30|4223.15|4222.55|4223.28|4222.68|4223.53|4222.93|4223.15|4222.55|16
1645652980000|2022-02-23 21:49:40|4224.03|4223.43|4223.78|4223.18|4224.03|4223.43|4223.53|4222.93|62
1645652990000|2022-02-23 21:49:50|4223.53|4222.93|4223.53|4222.93|4223.53|4222.93|4223.28|4222.68|61
1645653000000|2022-02-23 21:50:00|4223.78|4223.18|4223.53|4222.93|4224.03|4223.43|4223.28|4222.68|98
1645653010000|2022-02-23 21:50:10|4223.4|4222.8|4223.28|4222.68|4223.4|4222.8|4223.15|4222.55|16
1645653020000|2022-02-23 21:50:20|4223.4|4222.8|4223.03|4222.43|4223.53|4222.93|4223.03|4222.43|82
1645653040000|2022-02-23 21:50:40|||||||||18
1645653050000|2022-02-23 21:50:50|4222.9|4222.3|4223.03|4222.43|4223.28|4222.68|4222.78|4222.18|65
1645653060000|2022-02-23 21:51:00|4223.15|4222.55|4222.9|4222.3|4223.28|4222.68|4222.9|4222.3|23
1645653070000|2022-02-23 21:51:10|4222.78|4222.18|4222.53|4221.93|4222.78|4222.18|4222.53|4221.93|40
1645653080000|2022-02-23 21:51:20|4222.9|4222.3|4222.9|4222.3|4223.03|4222.43|4222.78|4222.18|44
1645653090000|2022-02-23 21:51:30|4222.78|4222.18|4222.65|4222.05|4222.78|4222.18|4222.65|4222.05|12
1645653100000|2022-02-23 21:51:40|4222.78|4222.18|4222.65|4222.05|4222.78|4222.18|4222.65|4222.05|18
1645653110000|2022-02-23 21:51:50|4223.03|4222.43|4222.78|4222.18|4223.03|4222.43|4222.78|4222.18|39
1645653120000|2022-02-23 21:52:00|4222.53|4221.93|4222.9|4222.3|4223.03|4222.43|4222.53|4221.93|42
1645653130000|2022-02-23 21:52:10|4223.03|4222.43|4222.65|4222.05|4223.03|4222.43|4222.65|4222.05|26
1645653140000|2022-02-23 21:52:20|4222.78|4222.18|4222.78|4222.18|4222.78|4222.18|4222.65|4222.05|13
1645653150000|2022-02-23 21:52:30|4222.53|4221.93|4222.28|4221.68|4222.53|4221.93|4222.28|4221.68|43
1645653160000|2022-02-23 21:52:40|4222.03|4221.43|4221.9|4221.3|4222.03|4221.43|4221.9|4221.3|61
1645653170000|2022-02-23 21:52:50|4221.78|4221.18|4221.53|4220.93|4221.78|4221.18|4221.28|4220.68|62
1645653180000|2022-02-23 21:53:00|4221.28|4220.68|4221.53|4220.93|4221.53|4220.93|4221.28|4220.68|31
1645653190000|2022-02-23 21:53:10|4221.65|4221.05|4220.9|4220.3|4221.65|4221.05|4220.78|4220.18|214
1645653200000|2022-02-23 21:53:20|4221.03|4220.43|4221.28|4220.68|4221.53|4220.93|4221.03|4220.43|31
1645653210000|2022-02-23 21:53:30|4221.15|4220.55|4221.28|4220.68|4221.28|4220.68|4221.03|4220.43|33
1645653220000|2022-02-23 21:53:40|4221.03|4220.43|4220.53|4219.93|4221.03|4220.43|4220.53|4219.93|68
1645653230000|2022-02-23 21:53:50|4220.4|4219.8|4220.4|4219.8|4220.78|4220.18|4220.28|4219.68|80
1645653240000|2022-02-23 21:54:00|4220.53|4219.93|4220.78|4220.18|4220.78|4220.18|4220.4|4219.8|90
1645653250000|2022-02-23 21:54:10|4220.9|4220.3|4221.03|4220.43|4221.28|4220.68|4220.78|4220.18|187
1645653260000|2022-02-23 21:54:20|||||||||22
1645653270000|2022-02-23 21:54:30|4220.9|4220.3|4222.15|4221.55|4222.15|4221.55|4220.9|4220.3|82
1645653280000|2022-02-23 21:54:40|4222.28|4221.68|4222.03|4221.43|4222.28|4221.68|4221.78|4221.18|28
1645653290000|2022-02-23 21:54:50|4221.9|4221.3|4222.28|4221.68|4222.4|4221.8|4221.9|4221.3|50
1645653300000|2022-02-23 21:55:00|4222.15|4221.55|4222.03|4221.43|4222.28|4221.68|4222.03|4221.43|38
1645653310000|2022-02-23 21:55:10|4221.78|4221.18|4221.9|4221.3|4221.9|4221.3|4221.78|4221.18|59
1645653320000|2022-02-23 21:55:20|4222.03|4221.43|4221.9|4221.3|4222.03|4221.43|4221.78|4221.18|43
1645653330000|2022-02-23 21:55:30|4221.03|4220.43|4220.78|4220.18|4221.28|4220.68|4220.78|4220.18|86
1645653340000|2022-02-23 21:55:40|4220.65|4220.05|4220.03|4219.43|4220.65|4220.05|4220.03|4219.43|84
1645653350000|2022-02-23 21:55:50|4220.15|4219.55|4220.28|4219.68|4220.28|4219.68|4220.03|4219.43|53
1645653360000|2022-02-23 21:56:00|4220.15|4219.55|4219.9|4219.3|4220.28|4219.68|4219.78|4219.18|67
1645653370000|2022-02-23 21:56:10|4220.03|4219.43|4219.78|4219.18|4220.03|4219.43|4219.78|4219.18|29
1645653380000|2022-02-23 21:56:20|4219.65|4219.05|4220.28|4219.68|4220.28|4219.68|4219.65|4219.05|77
1645653390000|2022-02-23 21:56:30|4220.4|4219.8|4220.53|4219.93|4220.53|4219.93|4220.4|4219.8|25
1645653400000|2022-02-23 21:56:40|4220.4|4219.8|4220.28|4219.68|4220.4|4219.8|4220.28|4219.68|30
1645653410000|2022-02-23 21:56:50|4220.15|4219.55|4220.15|4219.55|4220.15|4219.55|4219.9|4219.3|50
1645653420000|2022-02-23 21:57:00|4220.28|4219.68|4219.4|4218.8|4220.28|4219.68|4219.4|4218.8|91
1645653430000|2022-02-23 21:57:10|4219.53|4218.93|4219.28|4218.68|4219.78|4219.18|4219.28|4218.68|92
1645653440000|2022-02-23 21:57:20|4219.4|4218.8|4219.65|4219.05|4219.65|4219.05|4219.4|4218.8|26
1645653450000|2022-02-23 21:57:30|4219.78|4219.18|4219.53|4218.93|4219.78|4219.18|4219.4|4218.8|41
1645653460000|2022-02-23 21:57:40|4219.03|4218.43|4219.4|4218.8|4219.78|4219.18|4219.03|4218.43|160
1645653470000|2022-02-23 21:57:50|4219.53|4218.93|4219.15|4218.55|4219.53|4218.93|4219.15|4218.55|35
1645653480000|2022-02-23 21:58:00|4219.28|4218.68|4219.78|4219.18|4219.78|4219.18|4219.15|4218.55|39
1645653490000|2022-02-23 21:58:10|4219.53|4218.93|4219.53|4218.93|4219.53|4218.93|4219.53|4218.93|25
1645653500000|2022-02-23 21:58:20|||||||||18
1645653510000|2022-02-23 21:58:30|4219.65|4219.05|4220.03|4219.43|4220.03|4219.43|4219.65|4219.05|45
1645653520000|2022-02-23 21:58:40|4219.78|4219.18|4219.78|4219.18|4219.78|4219.18|4219.65|4219.05|46
1645653530000|2022-02-23 21:58:50|4219.9|4219.3|4220.03|4219.43|4220.03|4219.43|4219.78|4219.18|35
1645653540000|2022-02-23 21:59:00|||||||||66
1645653550000|2022-02-23 21:59:10|4219.9|4219.3|4220.03|4219.43|4220.03|4219.43|4219.78|4219.18|112
1645653560000|2022-02-23 21:59:20|4219.53|4218.93|4219.78|4219.18|4219.78|4219.18|4219.53|4218.93|83
1645653570000|2022-02-23 21:59:30|4219.65|4219.05|4220.03|4219.43|4220.03|4219.43|4219.53|4218.93|187
1645653580000|2022-02-23 21:59:40|4219.9|4219.3|4220.03|4219.43|4220.15|4219.55|4219.78|4219.18|209
1645653590000|2022-02-23 21:59:50|4220.15|4219.55|4221.02|4219.52|4221.04|4220.3|4219.9|4219.3|242
1645653600000|2022-02-23 22:00:00|4221.17|4219.67|4221.02|4219.52|4221.17|4219.67|4221.02|4219.52|0
1645653610000|2022-02-23 22:00:10|4221.24|4219.74|4221.13|4219.63|4221.24|4219.74|4221.02|4219.52|0
1645653620000|2022-02-23 22:00:20|4221.09|4219.59|4220.98|4219.48|4221.09|4219.59|4220.98|4219.48|0
1645653630000|2022-02-23 22:00:30|4221.02|4219.52|4221.02|4219.52|4221.02|4219.52|4221.02|4219.52|0
1645653640000|2022-02-23 22:00:40|4220.95|4219.45|4220.95|4219.45|4220.95|4219.45|4220.95|4219.45|0
1645653650000|2022-02-23 22:00:50|4221.13|4219.63|4220.95|4219.45|4221.13|4219.63|4220.95|4219.45|0
1645653660000|2022-02-23 22:01:00|4220.84|4219.34|4220.91|4219.41|4220.91|4219.41|4220.84|4219.34|0
1645653670000|2022-02-23 22:01:10|4220.87|4219.37|4220.87|4219.37|4220.87|4219.37|4220.84|4219.34|0
1645653680000|2022-02-23 22:01:20|4220.84|4219.34|4221.02|4219.52|4221.02|4219.52|4220.66|4219.16|0
1645653690000|2022-02-23 22:01:30|4220.98|4219.48|4220.58|4219.08|4221.02|4219.52|4220.58|4219.08|0
1645653730000|2022-02-23 22:02:10|4220.69|4219.19|4220.69|4219.19|4220.69|4219.19|4220.69|4219.19|0
1645653750000|2022-02-23 22:02:30|4220.47|4218.97|4220.47|4218.97|4220.47|4218.97|4220.47|4218.97|0
1645653760000|2022-02-23 22:02:40|4220.69|4219.19|4221.06|4219.56|4221.06|4219.56|4220.69|4219.19|0
1645653770000|2022-02-23 22:02:50|4220.62|4219.12|4221.06|4219.56|4221.06|4219.56|4220.62|4219.12|0
1645653780000|2022-02-23 22:03:00|4220.98|4219.48|4220.98|4219.48|4220.98|4219.48|4220.98|4219.48|0
1645653790000|2022-02-23 22:03:10|4220.87|4219.37|4220.87|4219.37|4220.87|4219.37|4220.87|4219.37|0
1645653810000|2022-02-23 22:03:30|4220.98|4219.48|4221.02|4219.52|4221.02|4219.52|4220.98|4219.48|0
1645653820000|2022-02-23 22:03:40|4220.95|4219.45|4220.98|4219.48|4220.98|4219.48|4220.95|4219.45|0
1645653830000|2022-02-23 22:03:50|4220.95|4219.45|4220.95|4219.45|4220.95|4219.45|4220.95|4219.45|0
1645653840000|2022-02-23 22:04:00|4221.28|4219.78|4221.28|4219.78|4221.28|4219.78|4221.28|4219.78|0
1645653850000|2022-02-23 22:04:10|4221.13|4219.63|4221.13|4219.63|4221.13|4219.63|4221.13|4219.63|0
1645653860000|2022-02-23 22:04:20|4221.28|4219.78|4220.95|4219.45|4221.28|4219.78|4220.95|4219.45|0
1645653880000|2022-02-23 22:04:40|4221.09|4219.59|4221.09|4219.59|4221.09|4219.59|4221.09|4219.59|0
1645653900000|2022-02-23 22:05:00|4221.06|4219.56|4221.06|4219.56|4221.06|4219.56|4221.06|4219.56|0
1645653910000|2022-02-23 22:05:10|4221.24|4219.74|4221.28|4219.78|4221.28|4219.78|4221.24|4219.74|0
1645653930000|2022-02-23 22:05:30|4221.06|4219.56|4221.06|4219.56|4221.06|4219.56|4221.06|4219.56|0
1645653950000|2022-02-23 22:05:50|4221.17|4219.67|4221.17|4219.67|4221.17|4219.67|4221.17|4219.67|0
1645653960000|2022-02-23 22:06:00|4221.13|4219.63|4221.13|4219.63|4221.13|4219.63|4221.13|4219.63|0
1645653970000|2022-02-23 22:06:10|4221.28|4219.78|4221.28|4219.78|4221.28|4219.78|4221.28|4219.78|0
1645654000000|2022-02-23 22:06:40|4221.3|4219.8|4221.3|4219.8|4221.3|4219.8|4221.3|4219.8|0
1645654010000|2022-02-23 22:06:50|4221.41|4219.91|4221.41|4219.91|4221.41|4219.91|4221.41|4219.91|0
1645654080000|2022-02-23 22:08:00|4220.8|4219.3|4220.8|4219.3|4220.8|4219.3|4220.8|4219.3|0
1645654090000|2022-02-23 22:08:10|4220.84|4219.34|4220.84|4219.34|4220.84|4219.34|4220.84|4219.34|0
1645654100000|2022-02-23 22:08:20|4220.8|4219.3|4220.8|4219.3|4220.8|4219.3|4220.8|4219.3|0
1645654160000|2022-02-23 22:09:20|4220.76|4219.26|4220.76|4219.26|4220.76|4219.26|4220.76|4219.26|0
1645654170000|2022-02-23 22:09:30|4220.8|4219.3|4220.8|4219.3|4220.8|4219.3|4220.8|4219.3|0
1645654210000|2022-02-23 22:10:10|4220.76|4219.26|4220.76|4219.26|4220.76|4219.26|4220.76|4219.26|0
1645654220000|2022-02-23 22:10:20|4220.55|4219.05|4220.55|4219.05|4220.55|4219.05|4220.55|4219.05|0
1645654250000|2022-02-23 22:10:50|4220.51|4219.01|4220.51|4219.01|4220.51|4219.01|4220.51|4219.01|0
1645654270000|2022-02-23 22:11:10|4220.62|4219.12|4220.62|4219.12|4220.62|4219.12|4220.62|4219.12|0
1645654280000|2022-02-23 22:11:20|4220.51|4219.01|4220.62|4219.12|4220.62|4219.12|4220.51|4219.01|0
1645654290000|2022-02-23 22:11:30|4220.51|4219.01|4220.84|4219.34|4221.06|4219.56|4220.51|4219.01|0
1645654300000|2022-02-23 22:11:40|4220.87|4219.37|4220.91|4219.41|4220.98|4219.48|4220.87|4219.37|0
1645654310000|2022-02-23 22:11:50|4220.87|4219.37|4220.4|4218.9|4220.87|4219.37|4220.4|4218.9|0
1645654350000|2022-02-23 22:12:30|4220.69|4219.19|4220.69|4219.19|4220.69|4219.19|4220.69|4219.19|0
1645654360000|2022-02-23 22:12:40|4220.87|4219.37|4220.98|4219.48|4221.28|4219.78|4220.87|4219.37|0
1645654410000|2022-02-23 22:13:30|4220.95|4219.45|4220.95|4219.45|4220.95|4219.45|4220.95|4219.45|0
1645654430000|2022-02-23 22:13:50|4220.8|4219.3|4221.13|4219.63|4221.13|4219.63|4220.8|4219.3|0
1645654440000|2022-02-23 22:14:00|4221.17|4219.67|4221.17|4219.67|4221.17|4219.67|4221.17|4219.67|0
1645654450000|2022-02-23 22:14:10|4220.8|4219.3|4220.8|4219.3|4221.34|4219.84|4220.8|4219.3|0
1645654480000|2022-02-23 22:14:40|4220.76|4219.26|4220.76|4219.26|4220.76|4219.26|4220.76|4219.26|0
1645654490000|2022-02-23 22:14:50|4220.8|4219.3|4220.8|4219.3|4220.8|4219.3|4220.8|4219.3|0
1645654520000|2022-02-23 22:15:20|4220.73|4219.23|4220.91|4219.41|4220.91|4219.41|4220.73|4219.23|0
1645654530000|2022-02-23 22:15:30|4220.98|4219.48|4220.91|4219.41|4220.98|4219.48|4220.91|4219.41|0
1645654540000|2022-02-23 22:15:40|4220.4|4218.9|4220.4|4218.9|4220.4|4218.9|4220.4|4218.9|0
1645654620000|2022-02-23 22:17:00|4220.44|4218.94|4220.44|4218.94|4220.44|4218.94|4220.44|4218.94|0
1645654630000|2022-02-23 22:17:10|4220.47|4218.97|4220.47|4218.97|4220.47|4218.97|4220.47|4218.97|0
1645654650000|2022-02-23 22:17:30|4220.44|4218.94|4220.73|4219.23|4220.73|4219.23|4220.44|4218.94|0
1645654660000|2022-02-23 22:17:40|4220.58|4219.08|4220.58|4219.08|4220.58|4219.08|4220.58|4219.08|0
1645654680000|2022-02-23 22:18:00|4220.62|4219.12|4220.62|4219.12|4220.62|4219.12|4220.62|4219.12|0
1645654700000|2022-02-23 22:18:20|4220.76|4219.26|4220.91|4219.41|4220.91|4219.41|4220.76|4219.26|0
1645654710000|2022-02-23 22:18:30|4220.87|4219.37|4220.87|4219.37|4220.87|4219.37|4220.87|4219.37|0
1645654730000|2022-02-23 22:18:50|4220.73|4219.23|4220.76|4219.26|4221.02|4219.52|4220.73|4219.23|0
1645654750000|2022-02-23 22:19:10|4220.73|4219.23|4220.73|4219.23|4220.73|4219.23|4220.73|4219.23|0
1645654780000|2022-02-23 22:19:40|4220.69|4219.19|4220.69|4219.19|4220.69|4219.19|4220.69|4219.19|0
1645654810000|2022-02-23 22:20:10|4220.66|4219.16|4220.62|4219.12|4220.66|4219.16|4220.62|4219.12|0
1645654840000|2022-02-23 22:20:40|4220.36|4218.86|4220.36|4218.86|4220.36|4218.86|4220.36|4218.86|0
1645654870000|2022-02-23 22:21:10|4220.33|4218.83|4220.36|4218.86|4220.36|4218.86|4220.33|4218.83|0
1645654880000|2022-02-23 22:21:20|4220.33|4218.83|4220.33|4218.83|4220.33|4218.83|4220.33|4218.83|0
1645654890000|2022-02-23 22:21:30|4220.36|4218.86|4220.36|4218.86|4220.36|4218.86|4220.36|4218.86|0
1645654900000|2022-02-23 22:21:40|4220.33|4218.83|4220.33|4218.83|4220.33|4218.83|4220.33|4218.83|0
1645654910000|2022-02-23 22:21:50|4220.36|4218.86|4220.33|4218.83|4220.36|4218.86|4220.33|4218.83|0
1645654920000|2022-02-23 22:22:00|4220.36|4218.86|4220.33|4218.83|4220.36|4218.86|4220.33|4218.83|0
1645654930000|2022-02-23 22:22:10|4220.55|4219.05|4220.58|4219.08|4220.58|4219.08|4220.55|4219.05|0
1645654940000|2022-02-23 22:22:20|4220.55|4219.05|4220.25|4218.75|4220.55|4219.05|4220.25|4218.75|0
1645654960000|2022-02-23 22:22:40|4220.14|4218.64|4220.14|4218.64|4220.14|4218.64|4220.14|4218.64|0
1645654970000|2022-02-23 22:22:50|4220.11|4218.61|4220.07|4218.57|4220.22|4218.72|4220.07|4218.57|0
1645655000000|2022-02-23 22:23:20|4220.03|4218.53|4220.03|4218.53|4220.03|4218.53|4220.03|4218.53|0
1645655060000|2022-02-23 22:24:20|4220.11|4218.61|4220.11|4218.61|4220.11|4218.61|4220.11|4218.61|0
1645655130000|2022-02-23 22:25:30|4220.07|4218.57|4220.07|4218.57|4220.07|4218.57|4220.07|4218.57|0
1645655160000|2022-02-23 22:26:00|4220.22|4218.72|4220.29|4218.79|4220.29|4218.79|4220.22|4218.72|0
1645655170000|2022-02-23 22:26:10|4220.4|4218.9|4220.4|4218.9|4220.4|4218.9|4220.4|4218.9|0
1645655190000|2022-02-23 22:26:30|4220.36|4218.86|4220.36|4218.86|4220.36|4218.86|4220.36|4218.86|0
1645655210000|2022-02-23 22:26:50|4220.29|4218.79|4220.18|4218.68|4220.29|4218.79|4220.18|4218.68|0
1645655220000|2022-02-23 22:27:00|4220.11|4218.61|4220.29|4218.79|4220.29|4218.79|4220.11|4218.61|0
1645655230000|2022-02-23 22:27:10|4220.36|4218.86|4220.36|4218.86|4220.36|4218.86|4220.36|4218.86|0
1645655280000|2022-02-23 22:28:00|4220.18|4218.68|4220.29|4218.79|4220.29|4218.79|4220.18|4218.68|0
1645655300000|2022-02-23 22:28:20|4220.11|4218.61|4220.18|4218.68|4220.18|4218.68|4220.11|4218.61|0
1645655310000|2022-02-23 22:28:30|4220.14|4218.64|4220.07|4218.57|4220.14|4218.64|4220.07|4218.57|0
1645655330000|2022-02-23 22:28:50|4219.96|4218.46|4219.96|4218.46|4219.96|4218.46|4219.96|4218.46|0
1645655350000|2022-02-23 22:29:10|4219.78|4218.28|4219.6|4218.1|4219.96|4218.46|4219.6|4218.1|0
1645655360000|2022-02-23 22:29:20|4219.56|4218.06|4219.56|4218.06|4219.56|4218.06|4219.56|4218.06|0
1645655370000|2022-02-23 22:29:30|4219.41|4217.91|4219.49|4217.99|4219.49|4217.99|4219.41|4217.91|0
1645655380000|2022-02-23 22:29:40|4219.41|4217.91|4219.45|4217.95|4219.45|4217.95|4219.34|4217.84|0
1645655390000|2022-02-23 22:29:50|4219.34|4217.84|4219.34|4217.84|4219.34|4217.84|4219.34|4217.84|0
1645655400000|2022-02-23 22:30:00|4219.3|4217.8|4219.3|4217.8|4219.45|4217.95|4219.3|4217.8|0
1645655440000|2022-02-23 22:30:40|4219.16|4217.66|4219.23|4217.73|4219.23|4217.73|4219.16|4217.66|0
1645655450000|2022-02-23 22:30:50|4219.3|4217.8|4219.3|4217.8|4219.3|4217.8|4219.3|4217.8|0
1645655460000|2022-02-23 22:31:00|4219.23|4217.73|4219.41|4217.91|4219.41|4217.91|4219.16|4217.66|0
1645655470000|2022-02-23 22:31:10|4219.3|4217.8|4219.3|4217.8|4219.3|4217.8|4219.3|4217.8|0
1645655490000|2022-02-23 22:31:30|4219.34|4217.84|4219.34|4217.84|4219.34|4217.84|4219.34|4217.84|0
1645655500000|2022-02-23 22:31:40|4219.3|4217.8|4219.2|4217.7|4219.34|4217.84|4219.2|4217.7|0
1645655520000|2022-02-23 22:32:00|4218.79|4217.29|4218.72|4217.22|4218.79|4217.29|4218.72|4217.22|0
1645655530000|2022-02-23 22:32:10|4218.58|4217.08|4218.58|4217.08|4218.58|4217.08|4218.58|4217.08|0
1645655570000|2022-02-23 22:32:50|4218.72|4217.22|4218.62|4217.12|4218.72|4217.22|4218.58|4217.08|0
1645655590000|2022-02-23 22:33:10|4218.58|4217.08|4218.58|4217.08|4218.58|4217.08|4218.58|4217.08|0
1645655600000|2022-02-23 22:33:20|4218.66|4217.16|4218.66|4217.16|4218.9|4217.4|4218.66|4217.16|0
1645655610000|2022-02-23 22:33:30|4219.27|4217.77|4219.27|4217.77|4219.27|4217.77|4219.27|4217.77|0
1645655630000|2022-02-23 22:33:50|4219.05|4217.55|4219.05|4217.55|4219.05|4217.55|4219.05|4217.55|0
1645655640000|2022-02-23 22:34:00|4218.79|4217.29|4218.79|4217.29|4218.79|4217.29|4218.79|4217.29|0
1645655680000|2022-02-23 22:34:40|4218.83|4217.33|4218.83|4217.33|4218.83|4217.33|4218.83|4217.33|0
1645655710000|2022-02-23 22:35:10|4218.79|4217.29|4218.79|4217.29|4218.79|4217.29|4218.79|4217.29|0
1645655730000|2022-02-23 22:35:30|4219.67|4218.17|4219.67|4218.17|4219.67|4218.17|4219.67|4218.17|0
1645655770000|2022-02-23 22:36:10|4219.01|4217.51|4219.01|4217.51|4219.01|4217.51|4219.01|4217.51|0
1645655800000|2022-02-23 22:36:40|4218.83|4217.33|4218.94|4217.44|4218.94|4217.44|4218.83|4217.33|0
1645655810000|2022-02-23 22:36:50|4218.83|4217.33|4218.83|4217.33|4218.83|4217.33|4218.83|4217.33|0
1645655820000|2022-02-23 22:37:00|4218.79|4217.29|4218.87|4217.37|4218.87|4217.37|4218.79|4217.29|0
1645655840000|2022-02-23 22:37:20|4218.9|4217.4|4218.87|4217.37|4218.9|4217.4|4218.87|4217.37|0
1645655860000|2022-02-23 22:37:40|4218.79|4217.29|4218.79|4217.29|4218.79|4217.29|4218.79|4217.29|0
1645655880000|2022-02-23 22:38:00|4218.83|4217.33|4218.83|4217.33|4218.83|4217.33|4218.83|4217.33|0
1645655910000|2022-02-23 22:38:30|4218.79|4217.29|4218.79|4217.29|4218.79|4217.29|4218.79|4217.29|0
1645655930000|2022-02-23 22:38:50|4218.94|4217.44|4218.94|4217.44|4218.94|4217.44|4218.94|4217.44|0
1645655950000|2022-02-23 22:39:10|4218.79|4217.29|4218.79|4217.29|4218.79|4217.29|4218.79|4217.29|0
1645655970000|2022-02-23 22:39:30|4218.62|4217.12|4218.62|4217.12|4218.62|4217.12|4218.62|4217.12|0
1645655980000|2022-02-23 22:39:40|4218.66|4217.16|4218.66|4217.16|4218.66|4217.16|4218.66|4217.16|0
1645656020000|2022-02-23 22:40:20|4218.83|4217.33|4218.83|4217.33|4218.83|4217.33|4218.83|4217.33|0
1645656030000|2022-02-23 22:40:30|4218.66|4217.16|4218.66|4217.16|4218.66|4217.16|4218.66|4217.16|0
1645656120000|2022-02-23 22:42:00|4218.62|4217.12|4218.62|4217.12|4218.62|4217.12|4218.62|4217.12|0
1645656130000|2022-02-23 22:42:10|4218.66|4217.16|4218.66|4217.16|4218.66|4217.16|4218.66|4217.16|0
1645656160000|2022-02-23 22:42:40|4218.72|4217.22|4218.66|4217.16|4218.72|4217.22|4218.66|4217.16|0
1645656170000|2022-02-23 22:42:50|4218.62|4217.12|4218.9|4217.4|4218.9|4217.4|4218.62|4217.12|0
1645656200000|2022-02-23 22:43:20|4218.94|4217.44|4218.94|4217.44|4218.94|4217.44|4218.94|4217.44|0
1645656220000|2022-02-23 22:43:40|4218.66|4217.16|4218.66|4217.16|4218.66|4217.16|4218.66|4217.16|0
1645656270000|2022-02-23 22:44:30|4218.47|4216.97|4218.47|4216.97|4218.47|4216.97|4218.47|4216.97|0
1645656290000|2022-02-23 22:44:50|4218.66|4217.16|4218.94|4217.44|4218.94|4217.44|4218.66|4217.16|0
1645656310000|2022-02-23 22:45:10|4218.87|4217.37|4218.66|4217.16|4218.87|4217.37|4218.66|4217.16|0
1645656330000|2022-02-23 22:45:30|4218.79|4217.29|4218.79|4217.29|4218.79|4217.29|4218.79|4217.29|0
1645656380000|2022-02-23 22:46:20|4218.83|4217.33|4219.12|4217.62|4219.12|4217.62|4218.83|4217.33|0
1645656400000|2022-02-23 22:46:40|4219.27|4217.77|4219.27|4217.77|4219.27|4217.77|4219.27|4217.77|0
1645656410000|2022-02-23 22:46:50|4219.3|4217.8|4219.3|4217.8|4219.3|4217.8|4219.3|4217.8|0
1645656430000|2022-02-23 22:47:10|4219.27|4217.77|4219.27|4217.77|4219.27|4217.77|4219.27|4217.77|0
1645656440000|2022-02-23 22:47:20|4219.3|4217.8|4219.3|4217.8|4219.3|4217.8|4219.3|4217.8|0
1645656470000|2022-02-23 22:47:50|4219.34|4217.84|4219.38|4217.88|4219.38|4217.88|4219.34|4217.84|0
1645656480000|2022-02-23 22:48:00|4219.67|4218.17|4219.67|4218.17|4219.67|4218.17|4219.67|4218.17|0
1645656490000|2022-02-23 22:48:10|4219.63|4218.13|4219.63|4218.13|4219.63|4218.13|4219.63|4218.13|0
1645656520000|2022-02-23 22:48:40|4219.85|4218.35|4219.85|4218.35|4219.85|4218.35|4219.85|4218.35|0
1645656540000|2022-02-23 22:49:00|4220.07|4218.57|4220.07|4218.57|4220.07|4218.57|4220.07|4218.57|0
1645656580000|2022-02-23 22:49:40|4220.14|4218.64|4220.14|4218.64|4220.14|4218.64|4220.14|4218.64|0
1645656590000|2022-02-23 22:49:50|4220.33|4218.83|4220.33|4218.83|4220.33|4218.83|4220.33|4218.83|0
1645656600000|2022-02-23 22:50:00|4220.36|4218.86|4220.33|4218.83|4220.36|4218.86|4220.11|4218.61|0
1645656610000|2022-02-23 22:50:10|4220.55|4219.05|4220.51|4219.01|4220.55|4219.05|4220.51|4219.01|0
1645656640000|2022-02-23 22:50:40|4220.47|4218.97|4220.47|4218.97|4220.47|4218.97|4220.47|4218.97|0
1645656650000|2022-02-23 22:50:50|4220.18|4218.68|4220.18|4218.68|4220.18|4218.68|4220.18|4218.68|0
1645656670000|2022-02-23 22:51:10|4220.14|4218.64|4220.14|4218.64|4220.14|4218.64|4220.14|4218.64|0
1645656710000|2022-02-23 22:51:50|4220.03|4218.53|4220|4218.5|4220.03|4218.53|4220|4218.5|0
1645656720000|2022-02-23 22:52:00|4220.03|4218.53|4220.03|4218.53|4220.03|4218.53|4220.03|4218.53|0
1645656730000|2022-02-23 22:52:10|4220.18|4218.68|4220.18|4218.68|4220.18|4218.68|4220.18|4218.68|0
1645656740000|2022-02-23 22:52:20|4220|4218.5|4220|4218.5|4220|4218.5|4220|4218.5|0
1645656750000|2022-02-23 22:52:30|4220.25|4218.75|4220.03|4218.53|4220.25|4218.75|4220|4218.5|0
1645656760000|2022-02-23 22:52:40|4220|4218.5|4220|4218.5|4220|4218.5|4220|4218.5|0
1645656780000|2022-02-23 22:53:00|4220.14|4218.64|4220.14|4218.64|4220.14|4218.64|4220.14|4218.64|0
1645656800000|2022-02-23 22:53:20|4220.25|4218.75|4220.29|4218.79|4220.29|4218.79|4220.25|4218.75|0
1645656810000|2022-02-23 22:53:30|4220.25|4218.75|4220.22|4218.72|4220.25|4218.75|4220.22|4218.72|0
1645656820000|2022-02-23 22:53:40|4220.29|4218.79|4220.55|4219.05|4220.55|4219.05|4220.29|4218.79|0
1645656840000|2022-02-23 22:54:00|4220.47|4218.97|4220.47|4218.97|4220.47|4218.97|4220.47|4218.97|0
1645656850000|2022-02-23 22:54:10|4220.29|4218.79|4220.29|4218.79|4220.29|4218.79|4220.29|4218.79|0
1645656860000|2022-02-23 22:54:20|4220.33|4218.83|4220.25|4218.75|4220.33|4218.83|4220.25|4218.75|0
1645656880000|2022-02-23 22:54:40|4220.29|4218.79|4220.29|4218.79|4220.29|4218.79|4220.29|4218.79|0
1645656910000|2022-02-23 22:55:10|4220.25|4218.75|4220.25|4218.75|4220.25|4218.75|4220.25|4218.75|0
1645656930000|2022-02-23 22:55:30|4220.22|4218.72|4220.22|4218.72|4220.22|4218.72|4220.22|4218.72|0
1645656940000|2022-02-23 22:55:40|4220.18|4218.68|4220.25|4218.75|4220.25|4218.75|4220.18|4218.68|0
1645656980000|2022-02-23 22:56:20|4220.36|4218.86|4220.36|4218.86|4220.36|4218.86|4220.36|4218.86|0
1645656990000|2022-02-23 22:56:30|4220.25|4218.75|4220.33|4218.83|4220.36|4218.86|4220.25|4218.75|0
1645657010000|2022-02-23 22:56:50|4220.36|4218.86|4220.36|4218.86|4220.36|4218.86|4220.36|4218.86|0
1645657020000|2022-02-23 22:57:00|4220.4|4218.9|4220.47|4218.97|4220.47|4218.97|4220.4|4218.9|0
1645657030000|2022-02-23 22:57:10|4220.73|4219.23|4220.76|4219.26|4220.76|4219.26|4220.69|4219.19|0
1645657070000|2022-02-23 22:57:50|4220.73|4219.23|4220.69|4219.19|4220.73|4219.23|4220.69|4219.19|0
1645657080000|2022-02-23 22:58:00|4220.73|4219.23|4220.73|4219.23|4220.73|4219.23|4220.73|4219.23|0
1645657100000|2022-02-23 22:58:20|4220.69|4219.19|4220.69|4219.19|4220.69|4219.19|4220.69|4219.19|0
1645657120000|2022-02-23 22:58:40|4220.73|4219.23|4220.62|4219.12|4220.73|4219.23|4220.62|4219.12|0
1645657130000|2022-02-23 22:58:50|4220.66|4219.16|4220.76|4219.26|4220.76|4219.26|4220.66|4219.16|0
1645657140000|2022-02-23 22:59:00|4220.8|4219.3|4220.8|4219.3|4220.8|4219.3|4220.8|4219.3|0
1645657150000|2022-02-23 22:59:10|4220.95|4219.45|4220.95|4219.45|4220.95|4219.45|4220.95|4219.45|0
1645657160000|2022-02-23 22:59:20|4221.45|4219.95|4221.63|4220.13|4221.63|4220.13|4221.45|4219.95|0
1645657180000|2022-02-23 22:59:40|4221.93|4220.43|4221.78|4220.28|4221.93|4220.43|4221.67|4220.17|0
1645657190000|2022-02-23 22:59:50|4221.93|4220.43|4222.04|4220.54|4222.21|4220.71|4221.93|4220.43|0
1645657200000|2022-02-23 23:00:00|4222.1|4220.6|4223.4|4222.8|4223.4|4222.8|4220.9|4220.3|396
1645657210000|2022-02-23 23:00:10|4223.53|4222.93|4226.9|4226.3|4226.9|4226.3|4223.53|4222.93|225
1645657220000|2022-02-23 23:00:20|4226.78|4226.18|4228.53|4227.93|4228.53|4227.93|4226.53|4225.93|187
1645657230000|2022-02-23 23:00:30|4228.28|4227.68|4227.4|4226.8|4228.28|4227.68|4225.9|4225.3|258
1645657240000|2022-02-23 23:00:40|4227.28|4226.68|4226.9|4226.3|4227.4|4226.8|4225.15|4224.55|362
1645657250000|2022-02-23 23:00:50|4227.15|4226.55|4226.78|4226.18|4227.15|4226.55|4225.78|4225.18|227
1645657260000|2022-02-23 23:01:00|4226.9|4226.3|4226.9|4226.3|4227.28|4226.68|4226.78|4226.18|111
1645657270000|2022-02-23 23:01:10|4226.53|4225.93|4227.4|4226.8|4227.65|4227.05|4226.53|4225.93|78
1645657280000|2022-02-23 23:01:20|4227.65|4227.05|4227.53|4226.93|4228.15|4227.55|4227.28|4226.68|118
1645657290000|2022-02-23 23:01:30|4227.4|4226.8|4227.53|4226.93|4227.65|4227.05|4227.28|4226.68|58
1645657300000|2022-02-23 23:01:40|4227.15|4226.55|4228.65|4228.05|4228.78|4228.18|4227.15|4226.55|116
1645657310000|2022-02-23 23:01:50|4228.9|4228.3|4228.03|4227.43|4228.9|4228.3|4227.9|4227.3|106
1645657320000|2022-02-23 23:02:00|4228.15|4227.55|4226.53|4225.93|4228.15|4227.55|4226.53|4225.93|72
1645657330000|2022-02-23 23:02:10|4226.28|4225.68|4226.65|4226.05|4226.78|4226.18|4226.28|4225.68|37
1645657340000|2022-02-23 23:02:20|4227.03|4226.43|4226.4|4225.8|4227.03|4226.43|4226.28|4225.68|46
1645657350000|2022-02-23 23:02:30|4226.65|4226.05|4226.65|4226.05|4226.65|4226.05|4226.28|4225.68|15
1645657360000|2022-02-23 23:02:40|4226.78|4226.18|4226.4|4225.8|4226.78|4226.18|4226.4|4225.8|41
1645657370000|2022-02-23 23:02:50|4226.15|4225.55|4226.03|4225.43|4226.53|4225.93|4226.03|4225.43|25
1645657380000|2022-02-23 23:03:00|4225.78|4225.18|4225.78|4225.18|4226.28|4225.68|4225.78|4225.18|45
1645657390000|2022-02-23 23:03:10|4225.03|4224.43|4224.15|4223.55|4225.65|4225.05|4224.15|4223.55|233
1645657400000|2022-02-23 23:03:20|4224.03|4223.43|4224.53|4223.93|4224.9|4224.3|4224.03|4223.43|54
1645657410000|2022-02-23 23:03:30|4224.28|4223.68|4224.28|4223.68|4224.65|4224.05|4224.15|4223.55|98
1645657420000|2022-02-23 23:03:40|4224.03|4223.43|4225.65|4225.05|4225.78|4225.18|4224.03|4223.43|76
1645657430000|2022-02-23 23:03:50|4225.9|4225.3|4225.65|4225.05|4225.9|4225.3|4225.03|4224.43|31
1645657440000|2022-02-23 23:04:00|4225.53|4224.93|4225.78|4225.18|4225.78|4225.18|4225.4|4224.8|5
1645657450000|2022-02-23 23:04:10|4225.28|4224.68|4224.78|4224.18|4225.65|4225.05|4224.78|4224.18|28
1645657460000|2022-02-23 23:04:20|4224.9|4224.3|4225.4|4224.8|4225.4|4224.8|4224.9|4224.3|9
1645657470000|2022-02-23 23:04:30|4225.28|4224.68|4225.28|4224.68|4225.53|4224.93|4225.28|4224.68|10
1645657480000|2022-02-23 23:04:40|4225.4|4224.8|4223.03|4222.43|4225.4|4224.8|4223.03|4222.43|164
1645657490000|2022-02-23 23:04:50|4223.15|4222.55|4222.15|4221.55|4223.15|4222.55|4221.78|4221.18|91
1645657500000|2022-02-23 23:05:00|4223.15|4222.55|4222.78|4222.18|4223.28|4222.68|4222.65|4222.05|40
1645657510000|2022-02-23 23:05:10|4222.65|4222.05|4222.15|4221.55|4223.03|4222.43|4222.03|4221.43|82
1645657520000|2022-02-23 23:05:20|4222.28|4221.68|4220.28|4219.68|4222.4|4221.8|4219.78|4219.18|229
1645657530000|2022-02-23 23:05:30|4220.53|4219.93|4219.53|4218.93|4220.65|4220.05|4219.53|4218.93|117
1645657540000|2022-02-23 23:05:40|4219.78|4219.18|4220.53|4219.93|4220.65|4220.05|4219.65|4219.05|63
1645657550000|2022-02-23 23:05:50|4220.65|4220.05|4221.03|4220.43|4221.53|4220.93|4220.53|4219.93|50
1645657560000|2022-02-23 23:06:00|4221.15|4220.55|4221.28|4220.68|4221.53|4220.93|4221.03|4220.43|33
1645657570000|2022-02-23 23:06:10|4221.15|4220.55|4220.9|4220.3|4221.65|4221.05|4220.53|4219.93|63
1645657580000|2022-02-23 23:06:20|4220.65|4220.05|4220.03|4219.43|4220.65|4220.05|4220.03|4219.43|22
1645657590000|2022-02-23 23:06:30|4220.15|4219.55|4220.15|4219.55|4220.53|4219.93|4220.15|4219.55|34
1645657600000|2022-02-23 23:06:40|4220.03|4219.43|4220.03|4219.43|4220.28|4219.68|4220.03|4219.43|10
1645657610000|2022-02-23 23:06:50|4220.15|4219.55|4220.28|4219.68|4220.28|4219.68|4220.03|4219.43|24
1645657620000|2022-02-23 23:07:00|4220.4|4219.8|4220.65|4220.05|4220.78|4220.18|4220.4|4219.8|21
1645657630000|2022-02-23 23:07:10|4220.53|4219.93|4220.28|4219.68|4220.78|4220.18|4220.28|4219.68|32
1645657640000|2022-02-23 23:07:20|4220.53|4219.93|4220.4|4219.8|4220.53|4219.93|4220.4|4219.8|30
1645657650000|2022-02-23 23:07:30|4220.15|4219.55|4219.03|4218.43|4220.28|4219.68|4219.03|4218.43|86
1645657660000|2022-02-23 23:07:40|4218.78|4218.18|4217.9|4217.3|4218.78|4218.18|4217.53|4216.93|394
1645657670000|2022-02-23 23:07:50|4217.78|4217.18|4219.53|4218.93|4219.65|4219.05|4217.65|4217.05|145
1645657680000|2022-02-23 23:08:00|4219.78|4219.18|4219.9|4219.3|4220.53|4219.93|4219.53|4218.93|127
1645657690000|2022-02-23 23:08:10|4220.03|4219.43|4221.28|4220.68|4221.28|4220.68|4220.03|4219.43|84
1645657700000|2022-02-23 23:08:20|4221.53|4220.93|4221.03|4220.43|4221.53|4220.93|4220.78|4220.18|93
1645657710000|2022-02-23 23:08:30|4220.78|4220.18|4220.53|4219.93|4220.78|4220.18|4220.53|4219.93|14
1645657720000|2022-02-23 23:08:40|4220.28|4219.68|4219.28|4218.68|4220.28|4219.68|4219.28|4218.68|50
1645657730000|2022-02-23 23:08:50|4219.4|4218.8|4217.9|4217.3|4219.9|4219.3|4217.78|4217.18|460
1645657740000|2022-02-23 23:09:00|4218.15|4217.55|4217.78|4217.18|4218.28|4217.68|4217.78|4217.18|54
1645657750000|2022-02-23 23:09:10|4217.9|4217.3|4218.9|4218.3|4218.9|4218.3|4217.78|4217.18|69
1645657760000|2022-02-23 23:09:20|4219.03|4218.43|4219.03|4218.43|4219.15|4218.55|4219.03|4218.43|20
1645657770000|2022-02-23 23:09:30|4219.15|4218.55|4219.53|4218.93|4219.53|4218.93|4218.9|4218.3|18
1645657780000|2022-02-23 23:09:40|4219.28|4218.68|4218.53|4217.93|4219.28|4218.68|4218.28|4217.68|78
1645657790000|2022-02-23 23:09:50|4218.65|4218.05|4219.03|4218.43|4219.03|4218.43|4218.53|4217.93|9
1645657800000|2022-02-23 23:10:00|4218.9|4218.3|4218.53|4217.93|4219.03|4218.43|4218.53|4217.93|71
1645657810000|2022-02-23 23:10:10|4217.28|4216.68|4216.53|4215.93|4217.53|4216.93|4216.53|4215.93|422
1645657820000|2022-02-23 23:10:20|4216.65|4216.05|4217.4|4216.8|4217.53|4216.93|4216.65|4216.05|270
1645657830000|2022-02-23 23:10:30|4217.28|4216.68|4217.78|4217.18|4217.78|4217.18|4217.28|4216.68|29
1645657840000|2022-02-23 23:10:40|4217.53|4216.93|4218.9|4218.3|4219.03|4218.43|4217.53|4216.93|53
1645657850000|2022-02-23 23:10:50|4219.03|4218.43|4219.53|4218.93|4219.53|4218.93|4218.78|4218.18|39
1645657860000|2022-02-23 23:11:00|4219.65|4219.05|4221.03|4220.43|4221.53|4220.93|4219.65|4219.05|231
1645657870000|2022-02-23 23:11:10|4220.9|4220.3|4220.78|4220.18|4221.28|4220.68|4220.78|4220.18|43
1645657880000|2022-02-23 23:11:20|4220.9|4220.3|4221.28|4220.68|4221.28|4220.68|4220.78|4220.18|44
1645657890000|2022-02-23 23:11:30|4221.03|4220.43|4220.03|4219.43|4221.03|4220.43|4219.78|4219.18|54
1645657900000|2022-02-23 23:11:40|4220.53|4219.93|4219.65|4219.05|4220.53|4219.93|4219.53|4218.93|84
1645657910000|2022-02-23 23:11:50|4219.53|4218.93|4220.28|4219.68|4220.28|4219.68|4219.4|4218.8|62
1645657920000|2022-02-23 23:12:00|4220.4|4219.8|4220.4|4219.8|4220.53|4219.93|4220.15|4219.55|13
1645657930000|2022-02-23 23:12:10|4220.28|4219.68|4220.78|4220.18|4220.78|4220.18|4220.28|4219.68|9
1645657940000|2022-02-23 23:12:20|4220.9|4220.3|4220.53|4219.93|4220.9|4220.3|4220.28|4219.68|38
1645657950000|2022-02-23 23:12:30|4220.78|4220.18|4220.78|4220.18|4220.78|4220.18|4220.65|4220.05|6
1645657960000|2022-02-23 23:12:40|4221.03|4220.43|4221.28|4220.68|4221.28|4220.68|4221.03|4220.43|30
1645657970000|2022-02-23 23:12:50|4221.03|4220.43|4221.15|4220.55|4221.28|4220.68|4220.65|4220.05|29
1645657980000|2022-02-23 23:13:00|4221.28|4220.68|4221.15|4220.55|4221.28|4220.68|4220.53|4219.93|26
1645657990000|2022-02-23 23:13:10|4221.03|4220.43|4221.03|4220.43|4221.03|4220.43|4220.53|4219.93|26
1645658000000|2022-02-23 23:13:20|4220.78|4220.18|4221.03|4220.43|4221.03|4220.43|4220.78|4220.18|21
1645658010000|2022-02-23 23:13:30|4220.78|4220.18|4220.78|4220.18|4220.78|4220.18|4220.53|4219.93|25
1645658020000|2022-02-23 23:13:40|4221.03|4220.43|4220.78|4220.18|4221.03|4220.43|4220.78|4220.18|24
1645658030000|2022-02-23 23:13:50|4220.65|4220.05|4220.4|4219.8|4220.78|4220.18|4220.28|4219.68|18
1645658040000|2022-02-23 23:14:00|4220.28|4219.68|4220.28|4219.68|4220.28|4219.68|4220.03|4219.43|5
1645658050000|2022-02-23 23:14:10|4220.53|4219.93|4221.03|4220.43|4221.03|4220.43|4220.4|4219.8|32
1645658060000|2022-02-23 23:14:20|4220.78|4220.18|4220.53|4219.93|4220.78|4220.18|4220.53|4219.93|23
1645658070000|2022-02-23 23:14:30|4220.28|4219.68|4220.28|4219.68|4220.53|4219.93|4220.28|4219.68|24
1645658080000|2022-02-23 23:14:40|4220.4|4219.8|4220.28|4219.68|4220.4|4219.8|4220.28|4219.68|11
1645658090000|2022-02-23 23:14:50|4220.03|4219.43|4220.15|4219.55|4220.28|4219.68|4220.03|4219.43|14
1645658100000|2022-02-23 23:15:00|4220.03|4219.43|4221.03|4220.43|4221.03|4220.43|4220.03|4219.43|34
1645658110000|2022-02-23 23:15:10|4220.9|4220.3|4220.78|4220.18|4221.03|4220.43|4220.78|4220.18|22
1645658120000|2022-02-23 23:15:20|4219.78|4219.18|4219.78|4219.18|4219.78|4219.18|4219.03|4218.43|182
1645658130000|2022-02-23 23:15:30|4220.03|4219.43|4219.28|4218.68|4220.15|4219.55|4219.28|4218.68|21
1645658140000|2022-02-23 23:15:40|4219.53|4218.93|4219.4|4218.8|4219.53|4218.93|4219.28|4218.68|18
1645658150000|2022-02-23 23:15:50|4219.53|4218.93|4219.28|4218.68|4219.53|4218.93|4219.28|4218.68|2
1645658160000|2022-02-23 23:16:00|4219.4|4218.8|4219.78|4219.18|4219.78|4219.18|4219.28|4218.68|7
1645658170000|2022-02-23 23:16:10|4219.65|4219.05|4219.28|4218.68|4219.65|4219.05|4219.28|4218.68|13
1645658180000|2022-02-23 23:16:20|4219.03|4218.43|4219.28|4218.68|4219.65|4219.05|4219.03|4218.43|49
1645658190000|2022-02-23 23:16:30|4219.15|4218.55|4219.53|4218.93|4219.53|4218.93|4219.15|4218.55|18
1645658200000|2022-02-23 23:16:40|4219.4|4218.8|4219.03|4218.43|4219.4|4218.8|4219.03|4218.43|5
1645658210000|2022-02-23 23:16:50|4219.28|4218.68|4219.28|4218.68|4219.28|4218.68|4219.03|4218.43|14
1645658220000|2022-02-23 23:17:00|4219.03|4218.43|4218.53|4217.93|4219.28|4218.68|4218.53|4217.93|48
1645658230000|2022-02-23 23:17:10|4218.28|4217.68|4217.78|4217.18|4218.28|4217.68|4217.78|4217.18|102
1645658240000|2022-02-23 23:17:20|4218.03|4217.43|4218.28|4217.68|4218.53|4217.93|4218.03|4217.43|44
1645658250000|2022-02-23 23:17:30|4218.15|4217.55|4218.03|4217.43|4218.4|4217.8|4217.9|4217.3|30
1645658260000|2022-02-23 23:17:40|4217.9|4217.3|4219.28|4218.68|4219.28|4218.68|4217.9|4217.3|50
1645658270000|2022-02-23 23:17:50|4219.03|4218.43|4219.03|4218.43|4219.28|4218.68|4219.03|4218.43|10
1645658280000|2022-02-23 23:18:00|4218.9|4218.3|4218.78|4218.18|4219.15|4218.55|4218.78|4218.18|26
1645658290000|2022-02-23 23:18:10|4218.65|4218.05|4218.53|4217.93|4218.9|4218.3|4218.53|4217.93|16
1645658300000|2022-02-23 23:18:20|4218.4|4217.8|4217.78|4217.18|4218.4|4217.8|4217.78|4217.18|52
1645658310000|2022-02-23 23:18:30|4217.53|4216.93|4217.53|4216.93|4217.78|4217.18|4217.53|4216.93|22
1645658320000|2022-02-23 23:18:40|4217.65|4217.05|4218.03|4217.43|4218.15|4217.55|4217.65|4217.05|48
1645658330000|2022-02-23 23:18:50|4217.9|4217.3|4217.53|4216.93|4217.9|4217.3|4217.53|4216.93|23
1645658340000|2022-02-23 23:19:00|4217.65|4217.05|4217.53|4216.93|4217.78|4217.18|4217.53|4216.93|20
1645658350000|2022-02-23 23:19:10|4217.4|4216.8|4217.28|4216.68|4217.53|4216.93|4217.28|4216.68|30
1645658360000|2022-02-23 23:19:20|4217.53|4216.93|4217.53|4216.93|4217.78|4217.18|4217.4|4216.8|42
1645658370000|2022-02-23 23:19:30|4217.28|4216.68|4216.78|4216.18|4217.28|4216.68|4216.78|4216.18|75
1645658380000|2022-02-23 23:19:40|4215.53|4214.93|4215.03|4214.43|4215.53|4214.93|4214.53|4213.93|839
1645658390000|2022-02-23 23:19:50|4215.15|4214.55|4215.28|4214.68|4215.28|4214.68|4215.03|4214.43|70
1645658400000|2022-02-23 23:20:00|4215.53|4214.93|4215.28|4214.68|4215.53|4214.93|4214.78|4214.18|111
1645658410000|2022-02-23 23:20:10|4215.4|4214.8|4215.28|4214.68|4215.53|4214.93|4215.28|4214.68|71
1645658420000|2022-02-23 23:20:20|4215.4|4214.8|4214.53|4213.93|4215.4|4214.8|4214.53|4213.93|164
1645658430000|2022-02-23 23:20:30|4214.78|4214.18|4215.53|4214.93|4215.53|4214.93|4214.65|4214.05|258
1645658440000|2022-02-23 23:20:40|4215.65|4215.05|4215.28|4214.68|4215.65|4215.05|4215.28|4214.68|39
1645658450000|2022-02-23 23:20:50|4215.15|4214.55|4215.28|4214.68|4215.28|4214.68|4215.15|4214.55|24
1645658460000|2022-02-23 23:21:00|4215.03|4214.43|4216.03|4215.43|4216.03|4215.43|4214.9|4214.3|56
1645658470000|2022-02-23 23:21:10|4215.9|4215.3|4215.4|4214.8|4216.03|4215.43|4215.28|4214.68|44
1645658480000|2022-02-23 23:21:20|4215.28|4214.68|4214.78|4214.18|4215.4|4214.8|4214.65|4214.05|43
1645658490000|2022-02-23 23:21:30|4214.53|4213.93|4214.53|4213.93|4214.78|4214.18|4214.53|4213.93|87
1645658500000|2022-02-23 23:21:40|4214.65|4214.05|4214.65|4214.05|4214.78|4214.18|4214.53|4213.93|53
1645658510000|2022-02-23 23:21:50|4215.03|4214.43|4215.03|4214.43|4215.03|4214.43|4214.78|4214.18|62
1645658520000|2022-02-23 23:22:00|4215.28|4214.68|4215.28|4214.68|4215.28|4214.68|4215.03|4214.43|62
1645658530000|2022-02-23 23:22:10|4215.4|4214.8|4215.28|4214.68|4215.53|4214.93|4215.28|4214.68|54
1645658540000|2022-02-23 23:22:20|4215.53|4214.93|4215.03|4214.43|4215.53|4214.93|4214.53|4213.93|215
1645658550000|2022-02-23 23:22:30|4215.15|4214.55|4214.53|4213.93|4215.28|4214.68|4214.53|4213.93|166
1645658560000|2022-02-23 23:22:40|4214.78|4214.18|4215.53|4214.93|4215.53|4214.93|4214.65|4214.05|258
1645658570000|2022-02-23 23:22:50|4214.78|4214.18|4215.28|4214.68|4215.28|4214.68|4214.78|4214.18|85
1645658580000|2022-02-23 23:23:00|4215.53|4214.93|4215.9|4215.3|4216.03|4215.43|4215.53|4214.93|176
1645658590000|2022-02-23 23:23:10|4216.03|4215.43|4216.78|4216.18|4216.78|4216.18|4216.03|4215.43|73
1645658600000|2022-02-23 23:23:20|4216.53|4215.93|4216.4|4215.8|4216.53|4215.93|4216.28|4215.68|55
1645658610000|2022-02-23 23:23:30|4216.28|4215.68|4215.78|4215.18|4216.28|4215.68|4215.78|4215.18|32
1645658620000|2022-02-23 23:23:40|4215.9|4215.3|4216.03|4215.43|4216.03|4215.43|4215.78|4215.18|18
1645658630000|2022-02-23 23:23:50|4215.78|4215.18|4215.53|4214.93|4215.78|4215.18|4215.28|4214.68|59
1645658640000|2022-02-23 23:24:00|4215.4|4214.8|4215.15|4214.55|4215.78|4215.18|4215.03|4214.43|128
1645658650000|2022-02-23 23:24:10|4215.03|4214.43|4214.78|4214.18|4215.03|4214.43|4214.78|4214.18|62
1645658660000|2022-02-23 23:24:20|4215.28|4214.68|4215.53|4214.93|4215.53|4214.93|4215.03|4214.43|37
1645658670000|2022-02-23 23:24:30|4215.28|4214.68|4215.28|4214.68|4215.53|4214.93|4215.15|4214.55|69
1645658680000|2022-02-23 23:24:40|4215.53|4214.93|4215.4|4214.8|4215.53|4214.93|4215.28|4214.68|61
1645658690000|2022-02-23 23:24:50|4215.28|4214.68|4214.53|4213.93|4215.4|4214.8|4214.53|4213.93|55
1645658700000|2022-02-23 23:25:00|4214.78|4214.18|4215.53|4214.93|4215.53|4214.93|4214.65|4214.05|94
1645658710000|2022-02-23 23:25:10|4215.78|4215.18|4216.28|4215.68|4216.28|4215.68|4215.78|4215.18|46
1645658720000|2022-02-23 23:25:20|4216.4|4215.8|4216.78|4216.18|4217.03|4216.43|4216.4|4215.8|101
1645658730000|2022-02-23 23:25:30|4216.65|4216.05|4216.53|4215.93|4217.03|4216.43|4216.53|4215.93|35
1645658740000|2022-02-23 23:25:40|4216.28|4215.68|4216.53|4215.93|4216.53|4215.93|4216.03|4215.43|34
1645658750000|2022-02-23 23:25:50|4216.4|4215.8|4216.03|4215.43|4216.4|4215.8|4216.03|4215.43|12
1645658760000|2022-02-23 23:26:00|4216.28|4215.68|4216.03|4215.43|4216.28|4215.68|4216.03|4215.43|19
1645658770000|2022-02-23 23:26:10|4216.28|4215.68|4216.78|4216.18|4216.78|4216.18|4216.28|4215.68|35
1645658780000|2022-02-23 23:26:20|4216.65|4216.05|4218.28|4217.68|4218.53|4217.93|4216.65|4216.05|167
1645658790000|2022-02-23 23:26:30|4218.15|4217.55|4219.28|4218.68|4219.53|4218.93|4218.15|4217.55|162
1645658800000|2022-02-23 23:26:40|4218.9|4218.3|4219.53|4218.93|4219.53|4218.93|4218.78|4218.18|131
1645658810000|2022-02-23 23:26:50|4220.03|4219.43|4219.9|4219.3|4220.53|4219.93|4219.78|4219.18|82
1645658820000|2022-02-23 23:27:00|4220.03|4219.43|4219.53|4218.93|4220.03|4219.43|4219.15|4218.55|70
1645658830000|2022-02-23 23:27:10|4219.78|4219.18|4220.78|4220.18|4220.78|4220.18|4219.78|4219.18|50
1645658840000|2022-02-23 23:27:20|4221.03|4220.43|4223.28|4222.68|4223.53|4222.93|4220.78|4220.18|407
1645658850000|2022-02-23 23:27:30|4223.53|4222.93|4222.78|4222.18|4223.53|4222.93|4222.53|4221.93|250
1645658860000|2022-02-23 23:27:40|4222.65|4222.05|4222.03|4221.43|4222.78|4222.18|4221.9|4221.3|40
1645658870000|2022-02-23 23:27:50|4222.28|4221.68|4221.53|4220.93|4222.28|4221.68|4221.53|4220.93|42
1645658880000|2022-02-23 23:28:00|4221.65|4221.05|4222.78|4222.18|4223.03|4222.43|4221.53|4220.93|61
1645658890000|2022-02-23 23:28:10|4222.53|4221.93|4221.9|4221.3|4222.53|4221.93|4221.78|4221.18|25
1645658900000|2022-02-23 23:28:20|4221.78|4221.18|4219.78|4219.18|4221.78|4221.18|4219.53|4218.93|168
1645658910000|2022-02-23 23:28:30|4219.4|4218.8|4220.03|4219.43|4220.15|4219.55|4219.28|4218.68|117
1645658920000|2022-02-23 23:28:40|4220.28|4219.68|4220.53|4219.93|4220.78|4220.18|4220.03|4219.43|37
1645658930000|2022-02-23 23:28:50|4220.4|4219.8|4220.03|4219.43|4220.53|4219.93|4220.03|4219.43|45
1645658940000|2022-02-23 23:29:00|4219.9|4219.3|4219.9|4219.3|4220.03|4219.43|4219.78|4219.18|36
1645658950000|2022-02-23 23:29:10|4220.03|4219.43|4220.15|4219.55|4220.15|4219.55|4220.03|4219.43|11
1645658960000|2022-02-23 23:29:20|4220.03|4219.43|4219.28|4218.68|4220.03|4219.43|4219.28|4218.68|34
1645658970000|2022-02-23 23:29:30|4219.53|4218.93|4220.03|4219.43|4220.03|4219.43|4219.28|4218.68|8
1645658980000|2022-02-23 23:29:40|4220.28|4219.68|4220.03|4219.43|4220.4|4219.8|4220.03|4219.43|21
1645658990000|2022-02-23 23:29:50|4220.4|4219.8|4220.53|4219.93|4220.53|4219.93|4220.28|4219.68|7
1645659000000|2022-02-23 23:30:00|4220.28|4219.68|4221.03|4220.43|4221.03|4220.43|4220.28|4219.68|38
1645659010000|2022-02-23 23:30:10|4220.78|4220.18|4221.15|4220.55|4221.53|4220.93|4220.78|4220.18|45
1645659020000|2022-02-23 23:30:20|4221.28|4220.68|4220.78|4220.18|4221.28|4220.68|4220.78|4220.18|20
1645659030000|2022-02-23 23:30:30|4220.9|4220.3|4221.03|4220.43|4221.28|4220.68|4220.9|4220.3|42
1645659040000|2022-02-23 23:30:40|4221.28|4220.68|4221.4|4220.8|4221.53|4220.93|4221.28|4220.68|37
1645659050000|2022-02-23 23:30:50|4221.28|4220.68|4220.9|4220.3|4221.28|4220.68|4220.78|4220.18|34
1645659060000|2022-02-23 23:31:00|4221.03|4220.43|4221.53|4220.93|4221.53|4220.93|4221.03|4220.43|16
1645659070000|2022-02-23 23:31:10|4221.78|4221.18|4221.78|4221.18|4221.78|4221.18|4221.53|4220.93|17
1645659080000|2022-02-23 23:31:20|4222.03|4221.43|4222.03|4221.43|4222.15|4221.55|4221.78|4221.18|33
1645659090000|2022-02-23 23:31:30|4222.15|4221.55|4222.28|4221.68|4222.28|4221.68|4222.03|4221.43|17
1645659100000|2022-02-23 23:31:40|4222.03|4221.43|4221.53|4220.93|4222.03|4221.43|4221.03|4220.43|127
1645659110000|2022-02-23 23:31:50|4221.28|4220.68|4222.03|4221.43|4222.03|4221.43|4221.28|4220.68|34
1645659120000|2022-02-23 23:32:00|4222.15|4221.55|4222.28|4221.68|4222.28|4221.68|4222.15|4221.55|11
1645659130000|2022-02-23 23:32:10|4222.15|4221.55|4222.03|4221.43|4222.28|4221.68|4222.03|4221.43|28
1645659140000|2022-02-23 23:32:20|4221.78|4221.18|4221.78|4221.18|4222.03|4221.43|4221.53|4220.93|39
1645659150000|2022-02-23 23:32:30|4222.03|4221.43|4221.28|4220.68|4222.03|4221.43|4221.03|4220.43|66
1645659170000|2022-02-23 23:32:50|4221.03|4220.43|4220.28|4219.68|4221.03|4220.43|4220.28|4219.68|24
1645659180000|2022-02-23 23:33:00|4220.03|4219.43|4220.78|4220.18|4220.9|4220.3|4220.03|4219.43|55
1645659190000|2022-02-23 23:33:10|4220.53|4219.93|4220.53|4219.93|4221.03|4220.43|4220.53|4219.93|21
1645659200000|2022-02-23 23:33:20|4220.28|4219.68|4220.28|4219.68|4220.28|4219.68|4220.03|4219.43|37
1645659210000|2022-02-23 23:33:30|4220.4|4219.8|4220.78|4220.18|4220.78|4220.18|4220.28|4219.68|6
1645659220000|2022-02-23 23:33:40|4221.03|4220.43|4221.4|4220.8|4221.4|4220.8|4221.03|4220.43|25
1645659230000|2022-02-23 23:33:50|4221.53|4220.93|4221.53|4220.93|4221.65|4221.05|4221.28|4220.68|22
1645659240000|2022-02-23 23:34:00|4221.65|4221.05|4222.03|4221.43|4222.03|4221.43|4221.65|4221.05|7
1645659250000|2022-02-23 23:34:10|4222.53|4221.93|4222.53|4221.93|4222.9|4222.3|4222.53|4221.93|81
1645659260000|2022-02-23 23:34:20|4222.78|4222.18|4222.78|4222.18|4223.28|4222.68|4222.78|4222.18|41
1645659270000|2022-02-23 23:34:30|4223.03|4222.43|4222.9|4222.3|4223.03|4222.43|4222.78|4222.18|44
1645659280000|2022-02-23 23:34:40|4222.78|4222.18|4223.03|4222.43|4223.03|4222.43|4222.78|4222.18|8
1645659290000|2022-02-23 23:34:50|4223.28|4222.68|4223.28|4222.68|4223.28|4222.68|4223.03|4222.43|20
1645659300000|2022-02-23 23:35:00|4223.15|4222.55|4222.9|4222.3|4223.28|4222.68|4222.9|4222.3|70
1645659310000|2022-02-23 23:35:10|4222.78|4222.18|4222.78|4222.18|4223.28|4222.68|4222.78|4222.18|63
1645659320000|2022-02-23 23:35:20|4223.03|4222.43|4222.9|4222.3|4223.03|4222.43|4222.9|4222.3|17
1645659330000|2022-02-23 23:35:30|4222.78|4222.18|4222.53|4221.93|4222.78|4222.18|4222.28|4221.68|35
1645659340000|2022-02-23 23:35:40|4222.4|4221.8|4222.53|4221.93|4222.53|4221.93|4222.28|4221.68|15
1645659350000|2022-02-23 23:35:50|4222.78|4222.18|4222.9|4222.3|4222.9|4222.3|4222.78|4222.18|8
1645659360000|2022-02-23 23:36:00|4223.03|4222.43|4222.78|4222.18|4223.03|4222.43|4222.78|4222.18|23
1645659370000|2022-02-23 23:36:10|4222.9|4222.3|4222.9|4222.3|4222.9|4222.3|4222.9|4222.3|4
1645659380000|2022-02-23 23:36:20|4223.03|4222.43|4222.9|4222.3|4223.03|4222.43|4222.78|4222.18|14
1645659390000|2022-02-23 23:36:30|4223.03|4222.43|4222.78|4222.18|4223.03|4222.43|4222.78|4222.18|8
1645659400000|2022-02-23 23:36:40|4222.53|4221.93|4222.4|4221.8|4222.53|4221.93|4222.28|4221.68|15
1645659410000|2022-02-23 23:36:50|4222.53|4221.93|4222.28|4221.68|4222.53|4221.93|4222.28|4221.68|6
1645659420000|2022-02-23 23:37:00|4222.53|4221.93|4222.53|4221.93|4222.53|4221.93|4222.28|4221.68|15
1645659430000|2022-02-23 23:37:10|4222.65|4222.05|4223.03|4222.43|4223.28|4222.68|4222.65|4222.05|28
1645659440000|2022-02-23 23:37:20|4222.78|4222.18|4222.28|4221.68|4222.9|4222.3|4222.28|4221.68|17
1645659450000|2022-02-23 23:37:30|4222.53|4221.93|4222.53|4221.93|4222.78|4222.18|4222.53|4221.93|12
1645659460000|2022-02-23 23:37:40|4222.28|4221.68|4222.28|4221.68|4222.28|4221.68|4222.28|4221.68|4
1645659470000|2022-02-23 23:37:50|4222.53|4221.93|4222.53|4221.93|4222.53|4221.93|4222.53|4221.93|15
1645659480000|2022-02-23 23:38:00|4222.28|4221.68|4222.53|4221.93|4222.53|4221.93|4222.28|4221.68|38
1645659490000|2022-02-23 23:38:10|4222.4|4221.8|4222.28|4221.68|4222.4|4221.8|4222.28|4221.68|9
1645659500000|2022-02-23 23:38:20|4222.15|4221.55|4221.53|4220.93|4222.28|4221.68|4221.28|4220.68|110
1645659510000|2022-02-23 23:38:30|4221.28|4220.68|4221.78|4221.18|4221.78|4221.18|4221.28|4220.68|24
1645659520000|2022-02-23 23:38:40|4221.9|4221.3|4222.15|4221.55|4222.15|4221.55|4221.9|4221.3|17
1645659530000|2022-02-23 23:38:50|4222.28|4221.68|4222.28|4221.68|4222.53|4221.93|4222.28|4221.68|15
1645659540000|2022-02-23 23:39:00|4222.4|4221.8|4222.53|4221.93|4222.78|4222.18|4222.4|4221.8|6
1645659550000|2022-02-23 23:39:10|4222.65|4222.05|4222.53|4221.93|4222.78|4222.18|4222.53|4221.93|11
1645659560000|2022-02-23 23:39:20|4222.03|4221.43|4222.28|4221.68|4222.28|4221.68|4222.03|4221.43|52
1645659570000|2022-02-23 23:39:30|4222.4|4221.8|4222.28|4221.68|4222.4|4221.8|4222.28|4221.68|11
1645659580000|2022-02-23 23:39:40|4222.03|4221.43|4222.28|4221.68|4222.53|4221.93|4222.03|4221.43|44
1645659590000|2022-02-23 23:39:50|4222.4|4221.8|4222.9|4222.3|4222.9|4222.3|4222.4|4221.8|10
1645659600000|2022-02-23 23:40:00|4223.03|4222.43|4222.78|4222.18|4223.03|4222.43|4222.28|4221.68|77
1645659610000|2022-02-23 23:40:10|4222.53|4221.93|4222.78|4222.18|4222.78|4222.18|4222.53|4221.93|5
1645659620000|2022-02-23 23:40:20|4222.9|4222.3|4222.78|4222.18|4222.9|4222.3|4222.78|4222.18|9
1645659630000|2022-02-23 23:40:30|4223.03|4222.43|4224.03|4223.43|4224.03|4223.43|4223.03|4222.43|89
1645659640000|2022-02-23 23:40:40|4224.28|4223.68|4225.03|4224.43|4225.28|4224.68|4224.28|4223.68|216
1645659650000|2022-02-23 23:40:50|4225.28|4224.68|4225.03|4224.43|4225.53|4224.93|4225.03|4224.43|204
1645659660000|2022-02-23 23:41:00|4225.15|4224.55|4225.78|4225.18|4225.78|4225.18|4225.15|4224.55|73
1645659670000|2022-02-23 23:41:10|4225.53|4224.93|4225.53|4224.93|4225.53|4224.93|4225.4|4224.8|26
1645659680000|2022-02-23 23:41:20|4225.4|4224.8|4225.78|4225.18|4225.78|4225.18|4225.28|4224.68|46
1645659690000|2022-02-23 23:41:30|4226.03|4225.43|4227.28|4226.68|4227.28|4226.68|4226.03|4225.43|214
1645659700000|2022-02-23 23:41:40|4227.4|4226.8|4228.28|4227.68|4228.4|4227.8|4227.28|4226.68|280
1645659710000|2022-02-23 23:41:50|4228.15|4227.55|4227.78|4227.18|4228.28|4227.68|4227.53|4226.93|104
1645659720000|2022-02-23 23:42:00|4227.65|4227.05|4228.78|4228.18|4228.78|4228.18|4227.65|4227.05|105
1645659730000|2022-02-23 23:42:10|4228.53|4227.93|4228.03|4227.43|4228.53|4227.93|4227.78|4227.18|91
1645659740000|2022-02-23 23:42:20|4227.9|4227.3|4227.78|4227.18|4228.03|4227.43|4227.78|4227.18|44
1645659750000|2022-02-23 23:42:30|4227.65|4227.05|4227.53|4226.93|4227.78|4227.18|4227.53|4226.93|33
1645659760000|2022-02-23 23:42:40|4227.78|4227.18|4227.4|4226.8|4227.78|4227.18|4227.28|4226.68|68
1645659770000|2022-02-23 23:42:50|4227.53|4226.93|4228.03|4227.43|4228.03|4227.43|4227.28|4226.68|99
1645659780000|2022-02-23 23:43:00|4227.78|4227.18|4228.03|4227.43|4228.03|4227.43|4227.78|4227.18|50
1645659790000|2022-02-23 23:43:10|4228.28|4227.68|4229.03|4228.43|4229.03|4228.43|4228.03|4227.43|117
1645659800000|2022-02-23 23:43:20|4228.9|4228.3|4229.03|4228.43|4229.28|4228.68|4228.78|4228.18|128
1645659810000|2022-02-23 23:43:30|4229.15|4228.55|4229.4|4228.8|4229.53|4228.93|4229.03|4228.43|39
1645659820000|2022-02-23 23:43:40|4229.28|4228.68|4229.53|4228.93|4229.53|4228.93|4229.28|4228.68|36
1645659830000|2022-02-23 23:43:50|4229.65|4229.05|4229.9|4229.3|4229.9|4229.3|4229.53|4228.93|32
1645659840000|2022-02-23 23:44:00|4229.53|4228.93|4229.15|4228.55|4229.53|4228.93|4228.78|4228.18|89
1645659850000|2022-02-23 23:44:10|4229.28|4228.68|4228.65|4228.05|4229.28|4228.68|4228.53|4227.93|30
1645659860000|2022-02-23 23:44:20|4228.03|4227.43|4228.15|4227.55|4228.4|4227.8|4228.03|4227.43|145
1645659870000|2022-02-23 23:44:30|4228.03|4227.43|4227.65|4227.05|4228.03|4227.43|4227.53|4226.93|23
1645659880000|2022-02-23 23:44:40|4227.53|4226.93|4227.53|4226.93|4227.65|4227.05|4227.53|4226.93|44
1645659890000|2022-02-23 23:44:50|4227.4|4226.8|4227.9|4227.3|4228.03|4227.43|4227.28|4226.68|36
1645659900000|2022-02-23 23:45:00|4227.78|4227.18|4227.78|4227.18|4228.15|4227.55|4227.53|4226.93|56
1645659910000|2022-02-23 23:45:10|4227.9|4227.3|4227.28|4226.68|4227.9|4227.3|4227.28|4226.68|51
1645659920000|2022-02-23 23:45:20|4227.4|4226.8|4227.78|4227.18|4227.78|4227.18|4227.4|4226.8|14
1645659930000|2022-02-23 23:45:30|4227.9|4227.3|4228.03|4227.43|4228.28|4227.68|4227.9|4227.3|23
1645659940000|2022-02-23 23:45:40|4228.15|4227.55|4228.03|4227.43|4228.15|4227.55|4228.03|4227.43|16
1645659950000|2022-02-23 23:45:50|4227.78|4227.18|4227.9|4227.3|4228.03|4227.43|4227.78|4227.18|21
1645659960000|2022-02-23 23:46:00|4228.03|4227.43|4226.65|4226.05|4228.03|4227.43|4226.53|4225.93|117
1645659970000|2022-02-23 23:46:10|4226.78|4226.18|4226.78|4226.18|4227.53|4226.93|4226.78|4226.18|48
1645659980000|2022-02-23 23:46:20|4226.65|4226.05|4226.03|4225.43|4226.78|4226.18|4226.03|4225.43|47
1645659990000|2022-02-23 23:46:30|4226.28|4225.68|4225.78|4225.18|4226.53|4225.93|4225.78|4225.18|47
1645660000000|2022-02-23 23:46:40|4225.9|4225.3|4226.03|4225.43|4226.28|4225.68|4225.9|4225.3|35
1645660010000|2022-02-23 23:46:50|4226.28|4225.68|4226.78|4226.18|4226.78|4226.18|4226.28|4225.68|20
1645660020000|2022-02-23 23:47:00|4227.03|4226.43|4226.53|4225.93|4227.03|4226.43|4226.53|4225.93|21
1645660030000|2022-02-23 23:47:10|4226.65|4226.05|4226.78|4226.18|4226.78|4226.18|4226.53|4225.93|5
1645660040000|2022-02-23 23:47:20|4226.9|4226.3|4227.03|4226.43|4227.03|4226.43|4226.78|4226.18|21
1645660050000|2022-02-23 23:47:30|4227.15|4226.55|4227.28|4226.68|4227.4|4226.8|4227.03|4226.43|13
1645660060000|2022-02-23 23:47:40|||||||||5
1645660070000|2022-02-23 23:47:50|4227.03|4226.43|4227.03|4226.43|4227.15|4226.55|4227.03|4226.43|18
1645660080000|2022-02-23 23:48:00|4227.15|4226.55|4227.03|4226.43|4227.15|4226.55|4227.03|4226.43|12
1645660090000|2022-02-23 23:48:10|4226.78|4226.18|4226.28|4225.68|4226.78|4226.18|4226.28|4225.68|26
1645660100000|2022-02-23 23:48:20|4226.03|4225.43|4226.03|4225.43|4226.28|4225.68|4226.03|4225.43|30
1645660110000|2022-02-23 23:48:30|4225.78|4225.18|4225.53|4224.93|4225.9|4225.3|4225.53|4224.93|33
1645660120000|2022-02-23 23:48:40|4225.28|4224.68|4225.03|4224.43|4225.53|4224.93|4224.78|4224.18|75
1645660130000|2022-02-23 23:48:50|4224.78|4224.18|4225.03|4224.43|4225.03|4224.43|4224.53|4223.93|34
1645660140000|2022-02-23 23:49:00|4224.78|4224.18|4225.03|4224.43|4225.03|4224.43|4224.78|4224.18|21
1645660150000|2022-02-23 23:49:10|4225.28|4224.68|4224.78|4224.18|4225.53|4224.93|4224.78|4224.18|23
1645660160000|2022-02-23 23:49:20|4224.9|4224.3|4224.78|4224.18|4224.9|4224.3|4224.78|4224.18|11
1645660170000|2022-02-23 23:49:30|4224.65|4224.05|4224.78|4224.18|4224.9|4224.3|4224.65|4224.05|18
1645660180000|2022-02-23 23:49:40|4225.03|4224.43|4224.78|4224.18|4225.03|4224.43|4224.53|4223.93|11
1645660190000|2022-02-23 23:49:50|4224.53|4223.93|4224.78|4224.18|4224.78|4224.18|4224.28|4223.68|64
1645660200000|2022-02-23 23:50:00|4224.9|4224.3|4226.03|4225.43|4226.03|4225.43|4224.9|4224.3|30
1645660210000|2022-02-23 23:50:10|4225.9|4225.3|4226.28|4225.68|4226.28|4225.68|4225.9|4225.3|18
1645660220000|2022-02-23 23:50:20|4226.03|4225.43|4226.4|4225.8|4226.53|4225.93|4226.03|4225.43|20
1645660230000|2022-02-23 23:50:30|4226.28|4225.68|4226.28|4225.68|4226.28|4225.68|4226.03|4225.43|15
1645660240000|2022-02-23 23:50:40|4226.03|4225.43|4226.03|4225.43|4226.28|4225.68|4225.78|4225.18|28
1645660250000|2022-02-23 23:50:50|4226.28|4225.68|4226.28|4225.68|4226.53|4225.93|4226.28|4225.68|20
1645660260000|2022-02-23 23:51:00|4226.03|4225.43|4225.78|4225.18|4226.28|4225.68|4225.78|4225.18|26
1645660270000|2022-02-23 23:51:10|4225.9|4225.3|4226.28|4225.68|4226.53|4225.93|4225.9|4225.3|26
1645660280000|2022-02-23 23:51:20|4226.53|4225.93|4226.53|4225.93|4226.53|4225.93|4226.53|4225.93|13
1645660290000|2022-02-23 23:51:30|4226.28|4225.68|4225.28|4224.68|4226.28|4225.68|4225.28|4224.68|61
1645660300000|2022-02-23 23:51:40|4225.53|4224.93|4225.28|4224.68|4225.53|4224.93|4225.28|4224.68|23
1645660310000|2022-02-23 23:51:50|4225.4|4224.8|4225.65|4225.05|4225.78|4225.18|4225.4|4224.8|3
1645660320000|2022-02-23 23:52:00|4225.53|4224.93|4225.78|4225.18|4225.78|4225.18|4225.53|4224.93|30
1645660330000|2022-02-23 23:52:10|4225.53|4224.93|4225.53|4224.93|4225.65|4225.05|4225.53|4224.93|1
1645660340000|2022-02-23 23:52:20|4225.65|4225.05|4225.78|4225.18|4225.9|4225.3|4225.65|4225.05|8
1645660350000|2022-02-23 23:52:30|4226.03|4225.43|4225.9|4225.3|4226.03|4225.43|4225.9|4225.3|8
1645660360000|2022-02-23 23:52:40|4226.03|4225.43|4226.28|4225.68|4226.53|4225.93|4226.03|4225.43|24
1645660370000|2022-02-23 23:52:50|4226.03|4225.43|4225.53|4224.93|4226.03|4225.43|4225.53|4224.93|18
1645660380000|2022-02-23 23:53:00|4225.65|4225.05|4225.65|4225.05|4225.65|4225.05|4225.28|4224.68|45
1645660390000|2022-02-23 23:53:10|4225.28|4224.68|4225.53|4224.93|4225.53|4224.93|4225.28|4224.68|9
1645660400000|2022-02-23 23:53:20|4225.4|4224.8|4224.53|4223.93|4225.4|4224.8|4224.53|4223.93|74
1645660410000|2022-02-23 23:53:30|4224.28|4223.68|4224.28|4223.68|4224.78|4224.18|4224.28|4223.68|27
1645660420000|2022-02-23 23:53:40|4224.15|4223.55|4224.03|4223.43|4224.28|4223.68|4224.03|4223.43|88
1645660430000|2022-02-23 23:53:50|4224.28|4223.68|4224.28|4223.68|4224.28|4223.68|4224.28|4223.68|19
1645660800000|2022-02-24 00:00:00|4223.4|4222.8|4224.03|4223.43|4224.4|4223.8|4223.28|4222.68|146
1645660810000|2022-02-24 00:00:10|4223.78|4223.18|4224.4|4223.8|4225.4|4224.8|4223.28|4222.68|317
1645660820000|2022-02-24 00:00:20|4224.53|4223.93|4224.78|4224.18|4224.9|4224.3|4224.53|4223.93|36
1645660830000|2022-02-24 00:00:30|4225.03|4224.43|4226.28|4225.68|4226.28|4225.68|4225.03|4224.43|101
1645660840000|2022-02-24 00:00:40|4226.53|4225.93|4226.28|4225.68|4226.78|4226.18|4226.28|4225.68|79
1645660850000|2022-02-24 00:00:50|4226.53|4225.93|4226.78|4226.18|4226.78|4226.18|4226.53|4225.93|57
1645660860000|2022-02-24 00:01:00|4227.03|4226.43|4227.03|4226.43|4227.78|4227.18|4226.65|4226.05|142
1645660870000|2022-02-24 00:01:10|4227.28|4226.68|4227.78|4227.18|4228.03|4227.43|4227.15|4226.55|88
1645660880000|2022-02-24 00:01:20|4227.53|4226.93|4227.03|4226.43|4227.78|4227.18|4227.03|4226.43|44
1645660890000|2022-02-24 00:01:30|4226.78|4226.18|4226.9|4226.3|4227.53|4226.93|4226.78|4226.18|35
1645660900000|2022-02-24 00:01:40|4226.78|4226.18|4226.4|4225.8|4227.03|4226.43|4226.28|4225.68|38
1645660910000|2022-02-24 00:01:50|4226.28|4225.68|4225.78|4225.18|4226.28|4225.68|4225.78|4225.18|29
1645660920000|2022-02-24 00:02:00|4225.53|4224.93|4225.28|4224.68|4225.78|4225.18|4225.28|4224.68|85
1645660930000|2022-02-24 00:02:10|4225.03|4224.43|4223.78|4223.18|4225.03|4224.43|4223.78|4223.18|138
1645660940000|2022-02-24 00:02:20|4223.9|4223.3|4222.9|4222.3|4223.9|4223.3|4222.78|4222.18|86
1645660950000|2022-02-24 00:02:30|4223.03|4222.43|4222.78|4222.18|4223.28|4222.68|4222.28|4221.68|234
1645660960000|2022-02-24 00:02:40|4222.9|4222.3|4223.53|4222.93|4223.65|4223.05|4222.78|4222.18|29
1645660970000|2022-02-24 00:02:50|4223.78|4223.18|4223.78|4223.18|4224.28|4223.68|4223.78|4223.18|54
1645660980000|2022-02-24 00:03:00|4223.9|4223.3|4222.53|4221.93|4223.9|4223.3|4222.53|4221.93|61
1645660990000|2022-02-24 00:03:10|4222.28|4221.68|4221.28|4220.68|4222.28|4221.68|4221.28|4220.68|134
1645661000000|2022-02-24 00:03:20|4221.15|4220.55|4221.28|4220.68|4221.28|4220.68|4221.15|4220.55|33
1645661010000|2022-02-24 00:03:30|4221.03|4220.43|4221.53|4220.93|4221.53|4220.93|4220.78|4220.18|65
1645661020000|2022-02-24 00:03:40|4221.65|4221.05|4221.28|4220.68|4222.03|4221.43|4221.28|4220.68|27
1645661030000|2022-02-24 00:03:50|4221.4|4220.8|4220.53|4219.93|4221.4|4220.8|4220.03|4219.43|165
1645661040000|2022-02-24 00:04:00|4220.4|4219.8|4220.53|4219.93|4221.03|4220.43|4220.4|4219.8|48
1645661050000|2022-02-24 00:04:10|4220.78|4220.18|4221.03|4220.43|4221.28|4220.68|4220.78|4220.18|46
1645661060000|2022-02-24 00:04:20|4221.28|4220.68|4221.53|4220.93|4221.78|4221.18|4221.28|4220.68|30
1645661070000|2022-02-24 00:04:30|4221.65|4221.05|4221.9|4221.3|4222.15|4221.55|4221.53|4220.93|38
1645661080000|2022-02-24 00:04:40|4222.03|4221.43|4221.78|4221.18|4222.53|4221.93|4221.78|4221.18|32
1645661090000|2022-02-24 00:04:50|4222.03|4221.43|4222.03|4221.43|4222.15|4221.55|4221.78|4221.18|5
1645661100000|2022-02-24 00:05:00|4222.15|4221.55|4221.28|4220.68|4222.15|4221.55|4221.28|4220.68|38
1645661110000|2022-02-24 00:05:10|4221.03|4220.43|4221.78|4221.18|4221.78|4221.18|4221.03|4220.43|59
1645661120000|2022-02-24 00:05:20|4221.65|4221.05|4221.78|4221.18|4221.78|4221.18|4221.28|4220.68|12
1645661130000|2022-02-24 00:05:30|4222.03|4221.43|4222.28|4221.68|4222.53|4221.93|4222.03|4221.43|62
1645661140000|2022-02-24 00:05:40|4222.4|4221.8|4222.28|4221.68|4222.53|4221.93|4222.28|4221.68|62
1645661150000|2022-02-24 00:05:50|4222.4|4221.8|4222.28|4221.68|4222.53|4221.93|4222.15|4221.55|17
1645661160000|2022-02-24 00:06:00|4222.4|4221.8|4222.78|4222.18|4223.03|4222.43|4222.28|4221.68|43
1645661170000|2022-02-24 00:06:10|4222.9|4222.3|4223.28|4222.68|4223.28|4222.68|4222.9|4222.3|17
1645661180000|2022-02-24 00:06:20|4223.15|4222.55|4223.4|4222.8|4223.53|4222.93|4222.78|4222.18|43
1645661190000|2022-02-24 00:06:30|4223.28|4222.68|4223.15|4222.55|4223.28|4222.68|4223.03|4222.43|22
1645661200000|2022-02-24 00:06:40|4223.28|4222.68|4223.03|4222.43|4223.28|4222.68|4223.03|4222.43|23
1645661210000|2022-02-24 00:06:50|4223.28|4222.68|4223.28|4222.68|4223.53|4222.93|4223.28|4222.68|14
1645661220000|2022-02-24 00:07:00|4223.53|4222.93|4222.53|4221.93|4223.53|4222.93|4222.53|4221.93|42
1645661230000|2022-02-24 00:07:10|4222.65|4222.05|4223.28|4222.68|4223.53|4222.93|4222.65|4222.05|33
1645661240000|2022-02-24 00:07:20|4223.15|4222.55|4222.78|4222.18|4223.28|4222.68|4222.78|4222.18|23
1645661250000|2022-02-24 00:07:30|4223.03|4222.43|4222.78|4222.18|4223.15|4222.55|4222.78|4222.18|23
1645661260000|2022-02-24 00:07:40|4222.53|4221.93|4220.78|4220.18|4222.65|4222.05|4220.78|4220.18|98
1645661270000|2022-02-24 00:07:50|4220.9|4220.3|4220.78|4220.18|4221.53|4220.93|4220.78|4220.18|29
1645661280000|2022-02-24 00:08:00|4220.53|4219.93|4218.03|4217.43|4220.53|4219.93|4218.03|4217.43|325
1645661290000|2022-02-24 00:08:10|4218.4|4217.8|4218.9|4218.3|4218.9|4218.3|4218.03|4217.43|84
1645661300000|2022-02-24 00:08:20|4218.78|4218.18|4218.28|4217.68|4218.78|4218.18|4217.78|4217.18|108
1645661310000|2022-02-24 00:08:30|4218.15|4217.55|4217.78|4217.18|4218.15|4217.55|4217.28|4216.68|213
1645661320000|2022-02-24 00:08:40|4218.03|4217.43|4218.28|4217.68|4218.28|4217.68|4217.53|4216.93|105
1645661330000|2022-02-24 00:08:50|4218.4|4217.8|4218.28|4217.68|4218.78|4218.18|4218.03|4217.43|69
1645661340000|2022-02-24 00:09:00|4218.53|4217.93|4219.03|4218.43|4219.03|4218.43|4218.28|4217.68|23
1645661350000|2022-02-24 00:09:10|4219.28|4218.68|4217.78|4217.18|4219.28|4218.68|4217.78|4217.18|95
1645661360000|2022-02-24 00:09:20|4217.53|4216.93|4218.53|4217.93|4218.53|4217.93|4217.53|4216.93|65
1645661370000|2022-02-24 00:09:30|4218.65|4218.05|4218.53|4217.93|4219.03|4218.43|4218.53|4217.93|16
1645661380000|2022-02-24 00:09:40|4218.78|4218.18|4219.78|4219.18|4219.78|4219.18|4218.78|4218.18|48
1645661390000|2022-02-24 00:09:50|4220.03|4219.43|4219.53|4218.93|4220.28|4219.68|4219.28|4218.68|75
1645661400000|2022-02-24 00:10:00|4219.4|4218.8|4219.15|4218.55|4219.53|4218.93|4218.78|4218.18|32
1645661410000|2022-02-24 00:10:10|4219.03|4218.43|4220.03|4219.43|4220.28|4219.68|4219.03|4218.43|30
1645661420000|2022-02-24 00:10:20|4219.78|4219.18|4219.78|4219.18|4220.03|4219.43|4219.53|4218.93|27
1645661430000|2022-02-24 00:10:30|4219.9|4219.3|4219.78|4219.18|4220.28|4219.68|4219.53|4218.93|93
1645661440000|2022-02-24 00:10:40|4219.15|4218.55|4220.03|4219.43|4220.03|4219.43|4219.15|4218.55|46
1645661450000|2022-02-24 00:10:50|4220.28|4219.68|4221.53|4220.93|4221.53|4220.93|4220.28|4219.68|76
1645661460000|2022-02-24 00:11:00|4221.78|4221.18|4222.53|4221.93|4222.53|4221.93|4221.78|4221.18|73
1645661470000|2022-02-24 00:11:10|4222.78|4222.18|4223.03|4222.43|4224.28|4223.68|4222.53|4221.93|262
1645661480000|2022-02-24 00:11:20|4222.78|4222.18|4223.53|4222.93|4223.53|4222.93|4222.53|4221.93|57
1645661490000|2022-02-24 00:11:30|4223.78|4223.18|4224.53|4223.93|4224.53|4223.93|4223.78|4223.18|73
1645661500000|2022-02-24 00:11:40|4225.28|4224.68|4225.28|4224.68|4225.28|4224.68|4224.53|4223.93|75
1645661510000|2022-02-24 00:11:50|4225.03|4224.43|4225.28|4224.68|4225.65|4225.05|4225.03|4224.43|55
1645661520000|2022-02-24 00:12:00|4225.15|4224.55|4225.28|4224.68|4225.78|4225.18|4224.65|4224.05|92
1645661530000|2022-02-24 00:12:10|4225.53|4224.93|4225.03|4224.43|4225.78|4225.18|4225.03|4224.43|27
1645661540000|2022-02-24 00:12:20|4224.78|4224.18|4224.65|4224.05|4224.78|4224.18|4224.28|4223.68|65
1645661550000|2022-02-24 00:12:30|4224.78|4224.18|4226.03|4225.43|4226.03|4225.43|4224.78|4224.18|40
1645661560000|2022-02-24 00:12:40|4225.78|4225.18|4225.53|4224.93|4225.78|4225.18|4225.28|4224.68|37
1645661570000|2022-02-24 00:12:50|4225.65|4225.05|4225.53|4224.93|4226.03|4225.43|4225.28|4224.68|23
1645661580000|2022-02-24 00:13:00|4225.03|4224.43|4224.78|4224.18|4225.15|4224.55|4224.53|4223.93|63
1645661590000|2022-02-24 00:13:10|4224.65|4224.05|4224.9|4224.3|4224.9|4224.3|4224.53|4223.93|5
1645661600000|2022-02-24 00:13:20|4225.03|4224.43|4224.53|4223.93|4225.03|4224.43|4224.53|4223.93|17
1645661610000|2022-02-24 00:13:30|4224.28|4223.68|4224.28|4223.68|4225.03|4224.43|4224.28|4223.68|83
1645661620000|2022-02-24 00:13:40|4224.4|4223.8|4224.53|4223.93|4224.53|4223.93|4224.28|4223.68|14
1645661630000|2022-02-24 00:13:50|4224.78|4224.18|4224.53|4223.93|4224.78|4224.18|4224.53|4223.93|8
1645661640000|2022-02-24 00:14:00|4224.65|4224.05|4224.9|4224.3|4225.03|4224.43|4224.53|4223.93|18
1645661650000|2022-02-24 00:14:10|4224.78|4224.18|4224.65|4224.05|4224.78|4224.18|4224.53|4223.93|4
1645661660000|2022-02-24 00:14:20|4224.78|4224.18|4224.78|4224.18|4225.28|4224.68|4224.78|4224.18|89
1645661670000|2022-02-24 00:14:30|4224.9|4224.3|4224.28|4223.68|4225.03|4224.43|4224.28|4223.68|11
1645661680000|2022-02-24 00:14:40|4224.03|4223.43|4224.28|4223.68|4224.28|4223.68|4224.03|4223.43|16
1645661690000|2022-02-24 00:14:50|4224.03|4223.43|4223.28|4222.68|4224.28|4223.68|4223.28|4222.68|85
1645661700000|2022-02-24 00:15:00|4222.9|4222.3|4222.28|4221.68|4222.9|4222.3|4222.15|4221.55|95
1645661710000|2022-02-24 00:15:10|4222.4|4221.8|4222.03|4221.43|4223.15|4222.55|4222.03|4221.43|85
1645661720000|2022-02-24 00:15:20|4221.78|4221.18|4220.78|4220.18|4221.9|4221.3|4220.65|4220.05|95
1645661730000|2022-02-24 00:15:30|4221.15|4220.55|4221.53|4220.93|4221.78|4221.18|4221.03|4220.43|64
1645661740000|2022-02-24 00:15:40|4221.15|4220.55|4220.78|4220.18|4221.28|4220.68|4220.53|4219.93|88
1645661750000|2022-02-24 00:15:50|4221.03|4220.43|4221.65|4221.05|4221.65|4221.05|4220.78|4220.18|22
1645661760000|2022-02-24 00:16:00|4221.53|4220.93|4220.78|4220.18|4221.78|4221.18|4220.78|4220.18|43
1645661770000|2022-02-24 00:16:10|4220.9|4220.3|4220.53|4219.93|4221.28|4220.68|4220.28|4219.68|39
1645661780000|2022-02-24 00:16:20|4220.9|4220.3|4221.53|4220.93|4221.53|4220.93|4220.9|4220.3|33
1645661790000|2022-02-24 00:16:30|4221.65|4221.05|4222.4|4221.8|4222.65|4222.05|4221.53|4220.93|32
1645661800000|2022-02-24 00:16:40|4222.28|4221.68|4221.28|4220.68|4222.4|4221.8|4221.28|4220.68|35
1645661810000|2022-02-24 00:16:50|4220.78|4220.18|4221.15|4220.55|4221.53|4220.93|4220.53|4219.93|53
1645661820000|2022-02-24 00:17:00|4221.03|4220.43|4220.28|4219.68|4221.03|4220.43|4220.03|4219.43|101
1645661830000|2022-02-24 00:17:10|4220.4|4219.8|4219.03|4218.43|4220.4|4219.8|4218.9|4218.3|205
1645661840000|2022-02-24 00:17:20|4218.9|4218.3|4219.15|4218.55|4219.53|4218.93|4218.9|4218.3|119
1645661850000|2022-02-24 00:17:30|4219.03|4218.43|4219.28|4218.68|4219.4|4218.8|4219.03|4218.43|20
1645661860000|2022-02-24 00:17:40|4219.4|4218.8|4219.03|4218.43|4219.4|4218.8|4218.78|4218.18|24
1645661870000|2022-02-24 00:17:50|4218.9|4218.3|4218.65|4218.05|4219.15|4218.55|4218.15|4217.55|59
1645661880000|2022-02-24 00:18:00|4218.53|4217.93|4218.15|4217.55|4218.53|4217.93|4217.65|4217.05|147
1645661890000|2022-02-24 00:18:10|4218.28|4217.68|4217.78|4217.18|4218.28|4217.68|4217.53|4216.93|49
1645661900000|2022-02-24 00:18:20|4217.9|4217.3|4217.78|4217.18|4218.53|4217.93|4217.78|4217.18|65
1645661910000|2022-02-24 00:18:30|4218.03|4217.43|4218.03|4217.43|4218.03|4217.43|4217.78|4217.18|29
1645661920000|2022-02-24 00:18:40|4217.9|4217.3|4218.15|4217.55|4218.28|4217.68|4217.78|4217.18|15
1645661930000|2022-02-24 00:18:50|4218.03|4217.43|4217.78|4217.18|4218.28|4217.68|4217.78|4217.18|36
1645661940000|2022-02-24 00:19:00|4217.9|4217.3|4218.28|4217.68|4218.78|4218.18|4217.53|4216.93|75
1645661950000|2022-02-24 00:19:10|4218.53|4217.93|4218.53|4217.93|4218.53|4217.93|4218.28|4217.68|38
1645661960000|2022-02-24 00:19:20|4218.28|4217.68|4218.78|4218.18|4218.78|4218.18|4218.28|4217.68|25
1645661970000|2022-02-24 00:19:30|4218.53|4217.93|4219.28|4218.68|4219.28|4218.68|4218.53|4217.93|42
1645661980000|2022-02-24 00:19:40|4219.53|4218.93|4220.4|4219.8|4220.65|4220.05|4219.4|4218.8|106
1645661990000|2022-02-24 00:19:50|4220.28|4219.68|4219.9|4219.3|4220.4|4219.8|4219.9|4219.3|50
1645662000000|2022-02-24 00:20:00|4220.03|4219.43|4219.78|4219.18|4220.03|4219.43|4219.53|4218.93|32
1645662010000|2022-02-24 00:20:10|4219.65|4219.05|4220.78|4220.18|4220.78|4220.18|4219.65|4219.05|45
1645662020000|2022-02-24 00:20:20|4220.65|4220.05|4220.53|4219.93|4221.03|4220.43|4220.28|4219.68|38
1645662030000|2022-02-24 00:20:30|4220.28|4219.68|4220.28|4219.68|4220.28|4219.68|4220.03|4219.43|9
1645662040000|2022-02-24 00:20:40|4220.15|4219.55|4220.53|4219.93|4220.53|4219.93|4220.15|4219.55|20
1645662050000|2022-02-24 00:20:50|4220.4|4219.8|4220.03|4219.43|4220.78|4220.18|4220.03|4219.43|45
1645662060000|2022-02-24 00:21:00|4219.78|4219.18|4218.53|4217.93|4219.78|4219.18|4218.53|4217.93|81
1645662070000|2022-02-24 00:21:10|4218.78|4218.18|4218.78|4218.18|4219.03|4218.43|4218.78|4218.18|12
1645662080000|2022-02-24 00:21:20|4218.65|4218.05|4219.28|4218.68|4219.28|4218.68|4218.53|4217.93|18
1645662090000|2022-02-24 00:21:30|4219.53|4218.93|4219.28|4218.68|4219.53|4218.93|4218.9|4218.3|41
1645662100000|2022-02-24 00:21:40|4219.53|4218.93|4218.78|4218.18|4219.53|4218.93|4218.78|4218.18|26
1645662110000|2022-02-24 00:21:50|4218.9|4218.3|4218.53|4217.93|4218.9|4218.3|4218.28|4217.68|26
1645662120000|2022-02-24 00:22:00|4218.78|4218.18|4218.78|4218.18|4219.03|4218.43|4218.53|4217.93|16
1645662130000|2022-02-24 00:22:10|4218.9|4218.3|4219.28|4218.68|4219.28|4218.68|4218.9|4218.3|8
1645662140000|2022-02-24 00:22:20|4219.53|4218.93|4219.28|4218.68|4219.53|4218.93|4219.28|4218.68|12
1645662150000|2022-02-24 00:22:30|4219.15|4218.55|4218.53|4217.93|4219.28|4218.68|4218.53|4217.93|53
1645662160000|2022-02-24 00:22:40|4218.65|4218.05|4219.03|4218.43|4219.28|4218.68|4218.65|4218.05|11
1645662170000|2022-02-24 00:22:50|4219.15|4218.55|4218.78|4218.18|4219.28|4218.68|4218.65|4218.05|8
1645662180000|2022-02-24 00:23:00|4218.53|4217.93|4217.78|4217.18|4218.65|4218.05|4217.28|4216.68|276
1645662190000|2022-02-24 00:23:10|4217.53|4216.93|4218.03|4217.43|4218.03|4217.43|4217.53|4216.93|42
1645662200000|2022-02-24 00:23:20|4217.78|4217.18|4218.4|4217.8|4218.53|4217.93|4217.78|4217.18|38
1645662210000|2022-02-24 00:23:30|4218.53|4217.93|4219.15|4218.55|4219.15|4218.55|4218.4|4217.8|23
1645662220000|2022-02-24 00:23:40|4219.03|4218.43|4219.78|4219.18|4219.78|4219.18|4219.03|4218.43|36
1645662230000|2022-02-24 00:23:50|4219.65|4219.05|4219.53|4218.93|4220.03|4219.43|4219.53|4218.93|44
1645662240000|2022-02-24 00:24:00|4219.28|4218.68|4219.78|4219.18|4220.03|4219.43|4219.28|4218.68|25
1645662250000|2022-02-24 00:24:10|4219.53|4218.93|4219.53|4218.93|4219.65|4219.05|4219.15|4218.55|16
1645662260000|2022-02-24 00:24:20|4219.4|4218.8|4219.78|4219.18|4219.78|4219.18|4219.28|4218.68|10
1645662270000|2022-02-24 00:24:30|4220.03|4219.43|4219.53|4218.93|4220.03|4219.43|4219.53|4218.93|3
1645662280000|2022-02-24 00:24:40|4219.78|4219.18|4219.9|4219.3|4220.03|4219.43|4219.78|4219.18|11
1645662290000|2022-02-24 00:24:50|4219.78|4219.18|4219.78|4219.18|4220.03|4219.43|4219.78|4219.18|3
1645662300000|2022-02-24 00:25:00|4219.53|4218.93|4220.28|4219.68|4220.53|4219.93|4219.53|4218.93|51
1645662310000|2022-02-24 00:25:10|4220.15|4219.55|4221.03|4220.43|4221.03|4220.43|4220.15|4219.55|66
1645662320000|2022-02-24 00:25:20|4220.78|4220.18|4220.53|4219.93|4221.03|4220.43|4220.53|4219.93|56
1645662330000|2022-02-24 00:25:30|4220.28|4219.68|4220.28|4219.68|4220.53|4219.93|4220.28|4219.68|15
1645662340000|2022-02-24 00:25:40|4220.15|4219.55|4220.28|4219.68|4220.28|4219.68|4220.03|4219.43|12
1645662350000|2022-02-24 00:25:50|4220.15|4219.55|4219.28|4218.68|4220.15|4219.55|4219.15|4218.55|29
1645662360000|2022-02-24 00:26:00|4219.15|4218.55|4219.78|4219.18|4219.9|4219.3|4219.03|4218.43|40
1645662370000|2022-02-24 00:26:10|4219.53|4218.93|4219.53|4218.93|4219.65|4219.05|4219.03|4218.43|22
1645662380000|2022-02-24 00:26:20|4219.65|4219.05|4219.53|4218.93|4220.03|4219.43|4219.53|4218.93|14
1645662390000|2022-02-24 00:26:30|4219.28|4218.68|4219.53|4218.93|4219.53|4218.93|4219.03|4218.43|36
1645662400000|2022-02-24 00:26:40|4219.4|4218.8|4219.03|4218.43|4219.4|4218.8|4219.03|4218.43|49
1645662410000|2022-02-24 00:26:50|4218.78|4218.18|4218.4|4217.8|4218.78|4218.18|4218.28|4217.68|49
1645662420000|2022-02-24 00:27:00|4218.28|4217.68|4218.15|4217.55|4218.53|4217.93|4218.03|4217.43|48
1645662430000|2022-02-24 00:27:10|4218.28|4217.68|4218.03|4217.43|4218.53|4217.93|4218.03|4217.43|9
1645662440000|2022-02-24 00:27:20|4218.28|4217.68|4218.9|4218.3|4218.9|4218.3|4218.28|4217.68|20
1645662450000|2022-02-24 00:27:30|4219.03|4218.43|4220.15|4219.55|4220.28|4219.68|4219.03|4218.43|50
1645662460000|2022-02-24 00:27:40|4220.28|4219.68|4219.53|4218.93|4220.28|4219.68|4219.53|4218.93|19
1645662470000|2022-02-24 00:27:50|4219.4|4218.8|4219.28|4218.68|4219.53|4218.93|4219.28|4218.68|25
1645662480000|2022-02-24 00:28:00|4219.53|4218.93|4219.28|4218.68|4219.53|4218.93|4219.28|4218.68|22
1645662490000|2022-02-24 00:28:10|4219.03|4218.43|4220.28|4219.68|4220.53|4219.93|4218.9|4218.3|193
1645662500000|2022-02-24 00:28:20|4220.15|4219.55|4221.03|4220.43|4221.28|4220.68|4220.15|4219.55|49
1645662510000|2022-02-24 00:28:30|4220.78|4220.18|4220.53|4219.93|4220.78|4220.18|4220.53|4219.93|10
1645662520000|2022-02-24 00:28:40|4220.4|4219.8|4220.28|4219.68|4220.53|4219.93|4220.28|4219.68|23
1645662530000|2022-02-24 00:28:50|4220.53|4219.93|4220.53|4219.93|4220.53|4219.93|4220.53|4219.93|11
1645662540000|2022-02-24 00:29:00|4220.28|4219.68|4211.53|4210.93|4220.28|4219.68|4210.53|4209.93|2879
1645662550000|2022-02-24 00:29:10|4212.03|4211.43|4208.78|4208.18|4213.53|4212.93|4208.03|4207.43|1284
1645662560000|2022-02-24 00:29:20|4208.9|4208.3|4208.78|4208.18|4211.15|4210.55|4207.78|4207.18|817
1645662570000|2022-02-24 00:29:30|4208.53|4207.93|4212.03|4211.43|4212.03|4211.43|4208.53|4207.93|386
1645662580000|2022-02-24 00:29:40|4212.28|4211.68|4212.28|4211.68|4212.65|4212.05|4211.53|4210.93|166
1645662590000|2022-02-24 00:29:50|4212.15|4211.55|4214.28|4213.68|4214.53|4213.93|4212.15|4211.55|544
1645662600000|2022-02-24 00:30:00|4214.03|4213.43|4212.03|4211.43|4214.03|4213.43|4211.03|4210.43|419
1645662610000|2022-02-24 00:30:10|4212.28|4211.68|4211.65|4211.05|4212.53|4211.93|4211.15|4210.55|161
1645662620000|2022-02-24 00:30:20|4212.03|4211.43|4211.4|4210.8|4212.03|4211.43|4210.4|4209.8|235
1645662630000|2022-02-24 00:30:30|4211.15|4210.55|4211.15|4210.55|4212.65|4212.05|4211.15|4210.55|315
1645662640000|2022-02-24 00:30:40|4211.03|4210.43|4211.78|4211.18|4211.78|4211.18|4210.03|4209.43|182
1645662650000|2022-02-24 00:30:50|4212.28|4211.68|4213.28|4212.68|4213.28|4212.68|4212.03|4211.43|151
1645662660000|2022-02-24 00:31:00|4213.03|4212.43|4214.53|4213.93|4215.53|4214.93|4212.9|4212.3|332
1645662670000|2022-02-24 00:31:10|4213.78|4213.18|4214.28|4213.68|4215.28|4214.68|4213.78|4213.18|232
1645662680000|2022-02-24 00:31:20|4213.78|4213.18|4211.03|4210.43|4214.15|4213.55|4211.03|4210.43|434
1645662690000|2022-02-24 00:31:30|4210.78|4210.18|4210.53|4209.93|4211.15|4210.55|4210.28|4209.68|224
1645662700000|2022-02-24 00:31:40|4210.28|4209.68|4210.53|4209.93|4210.53|4209.93|4209.65|4209.05|111
1645662710000|2022-02-24 00:31:50|4210.4|4209.8|4209.53|4208.93|4210.53|4209.93|4209.53|4208.93|111
1645662720000|2022-02-24 00:32:00|4209.78|4209.18|4210.03|4209.43|4210.4|4209.8|4209.15|4208.55|195
1645662730000|2022-02-24 00:32:10|4209.78|4209.18|4209.03|4208.43|4209.78|4209.18|4209.03|4208.43|102
1645662740000|2022-02-24 00:32:20|4209.15|4208.55|4211.53|4210.93|4212.28|4211.68|4209.15|4208.55|302
1645662750000|2022-02-24 00:32:30|4211.03|4210.43|4209.9|4209.3|4211.53|4210.93|4209.9|4209.3|224
1645662760000|2022-02-24 00:32:40|4210.4|4209.8|4209.28|4208.68|4210.53|4209.93|4209.28|4208.68|107
1645662770000|2022-02-24 00:32:50|4209.4|4208.8|4209.9|4209.3|4210.28|4209.68|4209.15|4208.55|125
1645662780000|2022-02-24 00:33:00|4210.53|4209.93|4210.15|4209.55|4210.53|4209.93|4209.9|4209.3|89
1645662790000|2022-02-24 00:33:10|4209.9|4209.3|4209.53|4208.93|4210.53|4209.93|4209.4|4208.8|45
1645662800000|2022-02-24 00:33:20|4209.65|4209.05|4209.53|4208.93|4210.15|4209.55|4209.53|4208.93|48
1645662810000|2022-02-24 00:33:30|4209.28|4208.68|4209.65|4209.05|4209.78|4209.18|4209.28|4208.68|37
1645662820000|2022-02-24 00:33:40|4209.53|4208.93|4208.03|4207.43|4209.53|4208.93|4207.78|4207.18|316
1645662830000|2022-02-24 00:33:50|4208.28|4207.68|4207.53|4206.93|4208.28|4207.68|4207.28|4206.68|220
1645662840000|2022-02-24 00:34:00|4207.28|4206.68|4207.78|4207.18|4207.78|4207.18|4206.03|4205.43|414
1645662850000|2022-02-24 00:34:10|4208.03|4207.43|4208.53|4207.93|4208.78|4208.18|4207.78|4207.18|141
1645662860000|2022-02-24 00:34:20|4208.65|4208.05|4207.53|4206.93|4208.78|4208.18|4207.03|4206.43|131
1645662870000|2022-02-24 00:34:30|4207.28|4206.68|4207.9|4207.3|4208.53|4207.93|4207.03|4206.43|102
1645662880000|2022-02-24 00:34:40|4208.4|4207.8|4208.15|4207.55|4209.28|4208.68|4208.15|4207.55|138
1645662890000|2022-02-24 00:34:50|4208.03|4207.43|4207.53|4206.93|4208.78|4208.18|4207.4|4206.8|101
1645662900000|2022-02-24 00:35:00|4207.28|4206.68|4208.28|4207.68|4208.53|4207.93|4207.28|4206.68|113
1645662910000|2022-02-24 00:35:10|4208.4|4207.8|4208.03|4207.43|4208.78|4208.18|4208.03|4207.43|72
1645662920000|2022-02-24 00:35:20|4208.15|4207.55|4207.78|4207.18|4208.65|4208.05|4207.78|4207.18|39
1645662930000|2022-02-24 00:35:30|4207.9|4207.3|4207.78|4207.18|4208.28|4207.68|4207.78|4207.18|25
1645662940000|2022-02-24 00:35:40|4207.9|4207.3|4207.53|4206.93|4207.9|4207.3|4207.53|4206.93|89
1645662950000|2022-02-24 00:35:50|4207.28|4206.68|4206.28|4205.68|4207.28|4206.68|4206.28|4205.68|195
1645662960000|2022-02-24 00:36:00|4206.4|4205.8|4206.03|4205.43|4206.53|4205.93|4205.78|4205.18|207
1645662970000|2022-02-24 00:36:10|4206.28|4205.68|4206.03|4205.43|4206.78|4206.18|4206.03|4205.43|112
1645662980000|2022-02-24 00:36:20|4206.15|4205.55|4204.65|4204.05|4206.53|4205.93|4204.65|4204.05|1343
1645662990000|2022-02-24 00:36:30|4204.53|4203.93|4206.53|4205.93|4207.53|4206.93|4204.03|4203.43|476
1645663000000|2022-02-24 00:36:40|4206.4|4205.8|4207.03|4206.43|4207.03|4206.43|4206.28|4205.68|60
1645663010000|2022-02-24 00:36:50|4206.9|4206.3|4207.53|4206.93|4207.53|4206.93|4206.53|4205.93|68
1645663020000|2022-02-24 00:37:00|4207.28|4206.68|4208.53|4207.93|4208.78|4208.18|4207.03|4206.43|245
1645663030000|2022-02-24 00:37:10|4208.78|4208.18|4209.03|4208.43|4209.03|4208.43|4207.78|4207.18|153
1645663040000|2022-02-24 00:37:20|4209.28|4208.68|4208.28|4207.68|4209.65|4209.05|4208.28|4207.68|198
1645663050000|2022-02-24 00:37:30|4208.4|4207.8|4209.53|4208.93|4209.53|4208.93|4208.4|4207.8|102
1645663060000|2022-02-24 00:37:40|4210.03|4209.43|4210.03|4209.43|4210.03|4209.43|4209.65|4209.05|97
1645663070000|2022-02-24 00:37:50|4210.28|4209.68|4212.53|4211.93|4213.03|4212.43|4210.15|4209.55|341
1645663080000|2022-02-24 00:38:00|4212.4|4211.8|4212.78|4212.18|4213.03|4212.43|4211.53|4210.93|159
1645663090000|2022-02-24 00:38:10|4212.65|4212.05|4212.78|4212.18|4212.9|4212.3|4212.03|4211.43|79
1645663100000|2022-02-24 00:38:20|4212.53|4211.93|4211.65|4211.05|4212.65|4212.05|4211.28|4210.68|92
1645663110000|2022-02-24 00:38:30|4211.78|4211.18|4212.03|4211.43|4212.53|4211.93|4211.78|4211.18|85
1645663120000|2022-02-24 00:38:40|4212.15|4211.55|4212.4|4211.8|4212.53|4211.93|4212.03|4211.43|39
1645663130000|2022-02-24 00:38:50|4212.28|4211.68|4211.9|4211.3|4213.03|4212.43|4211.78|4211.18|118
1645663140000|2022-02-24 00:39:00|4211.78|4211.18|4210.78|4210.18|4212.03|4211.43|4210.78|4210.18|131
1645663150000|2022-02-24 00:39:10|4210.4|4209.8|4208.78|4208.18|4210.65|4210.05|4208.65|4208.05|225
1645663160000|2022-02-24 00:39:20|4208.65|4208.05|4208.53|4207.93|4208.78|4208.18|4208.03|4207.43|139
1645663170000|2022-02-24 00:39:30|4208.65|4208.05|4206.53|4205.93|4208.65|4208.05|4206.53|4205.93|223
1645663180000|2022-02-24 00:39:40|4206.65|4206.05|4208.03|4207.43|4208.28|4207.68|4206.53|4205.93|186
1645663190000|2022-02-24 00:39:50|4207.9|4207.3|4208.03|4207.43|4208.53|4207.93|4207.78|4207.18|54
1645663200000|2022-02-24 00:40:00|4208.28|4207.68|4208.53|4207.93|4208.78|4208.18|4208.15|4207.55|61
1645663210000|2022-02-24 00:40:10|4208.4|4207.8|4208.28|4207.68|4208.53|4207.93|4207.28|4206.68|82
1645663220000|2022-02-24 00:40:20|4208.53|4207.93|4207.53|4206.93|4208.53|4207.93|4207.03|4206.43|111
1645663230000|2022-02-24 00:40:30|4207.78|4207.18|4209.03|4208.43|4209.03|4208.43|4207.53|4206.93|79
1645663240000|2022-02-24 00:40:40|4208.78|4208.18|4208.28|4207.68|4208.78|4208.18|4207.78|4207.18|73
1645663250000|2022-02-24 00:40:50|4208.03|4207.43|4208.65|4208.05|4208.78|4208.18|4208.03|4207.43|34
1645663260000|2022-02-24 00:41:00|4208.78|4208.18|4209.28|4208.68|4209.53|4208.93|4208.65|4208.05|55
1645663270000|2022-02-24 00:41:10|4209.15|4208.55|4209.15|4208.55|4209.4|4208.8|4209.15|4208.55|16
1645663280000|2022-02-24 00:41:20|4209.28|4208.68|4209.53|4208.93|4209.78|4209.18|4209.03|4208.43|40
1645663290000|2022-02-24 00:41:30|4209.28|4208.68|4209.65|4209.05|4209.65|4209.05|4209.03|4208.43|27
1645663300000|2022-02-24 00:41:40|4209.78|4209.18|4210.53|4209.93|4211.53|4210.93|4209.53|4208.93|258
1645663310000|2022-02-24 00:41:50|4210.28|4209.68|4210.53|4209.93|4210.78|4210.18|4210.28|4209.68|46
1645663320000|2022-02-24 00:42:00|4210.28|4209.68|4210.28|4209.68|4210.28|4209.68|4209.78|4209.18|39
1645663330000|2022-02-24 00:42:10|4210.4|4209.8|4210.53|4209.93|4210.78|4210.18|4210.4|4209.8|31
1645663340000|2022-02-24 00:42:20|4210.78|4210.18|4211.53|4210.93|4211.53|4210.93|4210.53|4209.93|78
1645663350000|2022-02-24 00:42:30|4211.4|4210.8|4211.03|4210.43|4211.53|4210.93|4210.78|4210.18|39
1645663360000|2022-02-24 00:42:40|4210.78|4210.18|4210.53|4209.93|4210.78|4210.18|4210.53|4209.93|33
1645663370000|2022-02-24 00:42:50|4210.4|4209.8|4209.53|4208.93|4210.53|4209.93|4209.28|4208.68|113
1645663380000|2022-02-24 00:43:00|4209.28|4208.68|4209.28|4208.68|4209.4|4208.8|4208.28|4207.68|91
1645663390000|2022-02-24 00:43:10|4209.4|4208.8|4207.4|4206.8|4209.53|4208.93|4207.4|4206.8|190
1645663400000|2022-02-24 00:43:20|4207.65|4207.05|4207.78|4207.18|4208.03|4207.43|4207.03|4206.43|87
1645663410000|2022-02-24 00:43:30|4207.15|4206.55|4207.65|4207.05|4208.28|4207.68|4207.03|4206.43|165
1645663420000|2022-02-24 00:43:40|4207.78|4207.18|4209.15|4208.55|4209.28|4208.68|4207.78|4207.18|47
1645663430000|2022-02-24 00:43:50|4209.03|4208.43|4209.15|4208.55|4209.53|4208.93|4208.9|4208.3|34
1645663440000|2022-02-24 00:44:00|4209.03|4208.43|4207.78|4207.18|4209.4|4208.8|4207.78|4207.18|78
1645663450000|2022-02-24 00:44:10|4208.03|4207.43|4208.9|4208.3|4208.9|4208.3|4207.9|4207.3|33
1645663460000|2022-02-24 00:44:20|4209.03|4208.43|4208.65|4208.05|4209.28|4208.68|4208.53|4207.93|13
1645663470000|2022-02-24 00:44:30|4208.53|4207.93|4207.78|4207.18|4208.65|4208.05|4207.53|4206.93|32
1645663480000|2022-02-24 00:44:40|4207.9|4207.3|4208.28|4207.68|4208.28|4207.68|4207.65|4207.05|44
1645663490000|2022-02-24 00:44:50|4208.53|4207.93|4208.4|4207.8|4208.53|4207.93|4208.28|4207.68|14
1645663500000|2022-02-24 00:45:00|4208.28|4207.68|4208.65|4208.05|4208.9|4208.3|4208.03|4207.43|26
1645663510000|2022-02-24 00:45:10|4208.78|4208.18|4208.28|4207.68|4209.03|4208.43|4208.15|4207.55|73
1645663520000|2022-02-24 00:45:20|4208.4|4207.8|4208.78|4208.18|4208.9|4208.3|4208.28|4207.68|17
1645663530000|2022-02-24 00:45:30|4209.03|4208.43|4208.4|4207.8|4209.15|4208.55|4208.28|4207.68|37
1645663540000|2022-02-24 00:45:40|4208.15|4207.55|4208.78|4208.18|4208.78|4208.18|4207.9|4207.3|84
1645663550000|2022-02-24 00:45:50|4208.53|4207.93|4207.9|4207.3|4208.53|4207.93|4207.9|4207.3|42
1645663560000|2022-02-24 00:46:00|4208.03|4207.43|4207.28|4206.68|4208.15|4207.55|4207.28|4206.68|57
1645663570000|2022-02-24 00:46:10|4207.03|4206.43|4207.9|4207.3|4207.9|4207.3|4207.03|4206.43|38
1645663580000|2022-02-24 00:46:20|4207.78|4207.18|4207.15|4206.55|4208.15|4207.55|4206.78|4206.18|121
1645663590000|2022-02-24 00:46:30|4206.78|4206.18|4207.9|4207.3|4207.9|4207.3|4206.78|4206.18|72
1645663600000|2022-02-24 00:46:40|4207.65|4207.05|4207.15|4206.55|4207.78|4207.18|4207.15|4206.55|22
1645663610000|2022-02-24 00:46:50|4206.78|4206.18|4206.78|4206.18|4207.03|4206.43|4206.53|4205.93|47
1645663620000|2022-02-24 00:47:00|4206.53|4205.93|4207.15|4206.55|4207.4|4206.8|4206.4|4205.8|110
1645663630000|2022-02-24 00:47:10|4207.03|4206.43|4207.9|4207.3|4208.03|4207.43|4206.78|4206.18|25
1645663640000|2022-02-24 00:47:20|4207.65|4207.05|4207.9|4207.3|4208.53|4207.93|4207.53|4206.93|32
1645663650000|2022-02-24 00:47:30|4208.03|4207.43|4207.78|4207.18|4208.15|4207.55|4207.28|4206.68|40
1645663660000|2022-02-24 00:47:40|4207.65|4207.05|4207.53|4206.93|4207.9|4207.3|4207.53|4206.93|6
1645663670000|2022-02-24 00:47:50|4207.65|4207.05|4208.03|4207.43|4208.03|4207.43|4207.65|4207.05|18
1645663680000|2022-02-24 00:48:00|4207.9|4207.3|4208.03|4207.43|4208.28|4207.68|4207.53|4206.93|66
1645663690000|2022-02-24 00:48:10|4208.15|4207.55|4207.65|4207.05|4208.28|4207.68|4207.4|4206.8|60
1645663700000|2022-02-24 00:48:20|4207.53|4206.93|4207.28|4206.68|4207.78|4207.18|4207.28|4206.68|6
1645663710000|2022-02-24 00:48:30|4207.4|4206.8|4207.15|4206.55|4207.53|4206.93|4207.03|4206.43|33
1645663720000|2022-02-24 00:48:40|4207.03|4206.43|4207.03|4206.43|4207.03|4206.43|4206.78|4206.18|16
1645663730000|2022-02-24 00:48:50|4206.9|4206.3|4207.15|4206.55|4207.28|4206.68|4206.78|4206.18|13
1645663740000|2022-02-24 00:49:00|4207.03|4206.43|4208.4|4207.8|4208.53|4207.93|4207.03|4206.43|21
1645663750000|2022-02-24 00:49:10|4208.53|4207.93|4207.53|4206.93|4208.65|4208.05|4207.53|4206.93|21
1645663760000|2022-02-24 00:49:20|4207.65|4207.05|4207.9|4207.3|4208.03|4207.43|4207.65|4207.05|39
1645663770000|2022-02-24 00:49:30|4208.03|4207.43|4208.15|4207.55|4208.28|4207.68|4208.03|4207.43|11
1645663780000|2022-02-24 00:49:40|4208.28|4207.68|4208.65|4208.05|4208.78|4208.18|4208.28|4207.68|47
1645663790000|2022-02-24 00:49:50|4208.78|4208.18|4208.53|4207.93|4208.9|4208.3|4208.28|4207.68|25
1645663800000|2022-02-24 00:50:00|4208.4|4207.8|4209.28|4208.68|4209.28|4208.68|4208.28|4207.68|44
1645663810000|2022-02-24 00:50:10|4209.15|4208.55|4209.28|4208.68|4209.53|4208.93|4208.9|4208.3|61
1645663820000|2022-02-24 00:50:20|4209.15|4208.55|4208.03|4207.43|4209.15|4208.55|4208.03|4207.43|130
1645663830000|2022-02-24 00:50:30|4207.9|4207.3|4208.15|4207.55|4208.15|4207.55|4207.65|4207.05|32
1645663840000|2022-02-24 00:50:40|4208.28|4207.68|4208.15|4207.55|4208.28|4207.68|4207.78|4207.18|27
1645663850000|2022-02-24 00:50:50|4207.78|4207.18|4208.28|4207.68|4208.28|4207.68|4207.65|4207.05|53
1645663860000|2022-02-24 00:51:00|4208.15|4207.55|4208.15|4207.55|4208.28|4207.68|4207.53|4206.93|42
1645663870000|2022-02-24 00:51:10|4208.03|4207.43|4208.15|4207.55|4208.15|4207.55|4207.53|4206.93|41
1645663880000|2022-02-24 00:51:20|4208.03|4207.43|4208.78|4208.18|4209.03|4208.43|4207.9|4207.3|62
1645663890000|2022-02-24 00:51:30|4208.65|4208.05|4208.78|4208.18|4208.78|4208.18|4208.28|4207.68|18
1645663900000|2022-02-24 00:51:40|4209.28|4208.68|4208.28|4207.68|4209.28|4208.68|4208.28|4207.68|43
1645663910000|2022-02-24 00:51:50|4208.03|4207.43|4208.53|4207.93|4208.53|4207.93|4208.03|4207.43|18
1645663920000|2022-02-24 00:52:00|4208.78|4208.18|4208.65|4208.05|4208.78|4208.18|4208.15|4207.55|51
1645663930000|2022-02-24 00:52:10|4208.53|4207.93|4208.65|4208.05|4208.65|4208.05|4208.53|4207.93|24
1645663940000|2022-02-24 00:52:20|4208.78|4208.18|4208.53|4207.93|4208.78|4208.18|4208.53|4207.93|9
1645663950000|2022-02-24 00:52:30|4208.65|4208.05|4208.53|4207.93|4208.65|4208.05|4208.53|4207.93|43
1645663960000|2022-02-24 00:52:40|4208.78|4208.18|4208.53|4207.93|4208.78|4208.18|4208.53|4207.93|9
1645663970000|2022-02-24 00:52:50|4208.78|4208.18|4208.9|4208.3|4209.03|4208.43|4208.53|4207.93|31
1645663980000|2022-02-24 00:53:00|4209.03|4208.43|4208.53|4207.93|4209.03|4208.43|4208.28|4207.68|32
1645663990000|2022-02-24 00:53:10|4208.4|4207.8|4208.78|4208.18|4208.78|4208.18|4208.28|4207.68|8
1645664000000|2022-02-24 00:53:20|4208.53|4207.93|4208.28|4207.68|4208.53|4207.93|4208.28|4207.68|21
1645664010000|2022-02-24 00:53:30|4207.28|4206.68|4206.53|4205.93|4207.28|4206.68|4206.53|4205.93|130
1645664020000|2022-02-24 00:53:40|4207.03|4206.43|4207.53|4206.93|4207.78|4207.18|4207.03|4206.43|68
1645664030000|2022-02-24 00:53:50|4207.28|4206.68|4206.78|4206.18|4207.28|4206.68|4206.53|4205.93|61
1645664040000|2022-02-24 00:54:00|4206.9|4206.3|4207.03|4206.43|4207.03|4206.43|4206.53|4205.93|136
1645664050000|2022-02-24 00:54:10|4206.9|4206.3|4206.78|4206.18|4207.15|4206.55|4206.53|4205.93|31
1645664060000|2022-02-24 00:54:20|4207.03|4206.43|4206.53|4205.93|4207.03|4206.43|4206.28|4205.68|39
1645664070000|2022-02-24 00:54:30|4206.28|4205.68|4206.28|4205.68|4206.53|4205.93|4206.28|4205.68|41
1645664080000|2022-02-24 00:54:40|4206.15|4205.55|4205.78|4205.18|4206.28|4205.68|4205.78|4205.18|64
1645664090000|2022-02-24 00:54:50|4205.4|4204.8|4202.03|4201.43|4205.4|4204.8|4202.03|4201.43|567
1645664100000|2022-02-24 00:55:00|4201.65|4201.05|4202.9|4202.3|4203.28|4202.68|4201.65|4201.05|504
1645664110000|2022-02-24 00:55:10|4202.78|4202.18|4204.03|4203.43|4204.4|4203.8|4202.78|4202.18|231
1645664120000|2022-02-24 00:55:20|4204.28|4203.68|4203.65|4203.05|4204.53|4203.93|4203.53|4202.93|99
1645664130000|2022-02-24 00:55:30|4203.78|4203.18|4204.28|4203.68|4204.28|4203.68|4203.78|4203.18|99
1645664140000|2022-02-24 00:55:40|4205.03|4204.43|4204.65|4204.05|4205.03|4204.43|4204.53|4203.93|95
1645664150000|2022-02-24 00:55:50|4204.53|4203.93|4204.78|4204.18|4205.03|4204.43|4204.53|4203.93|30
1645664160000|2022-02-24 00:56:00|4205.03|4204.43|4204.65|4204.05|4205.03|4204.43|4204.03|4203.43|91
1645664170000|2022-02-24 00:56:10|4204.53|4203.93|4204.28|4203.68|4204.53|4203.93|4203.53|4202.93|116
1645664180000|2022-02-24 00:56:20|4204.15|4203.55|4203.78|4203.18|4204.4|4203.8|4203.78|4203.18|44
1645664190000|2022-02-24 00:56:30|4204.03|4203.43|4203.65|4203.05|4204.53|4203.93|4203.03|4202.43|108
1645664200000|2022-02-24 00:56:40|4203.53|4202.93|4204.03|4203.43|4204.28|4203.68|4203.53|4202.93|44
1645664210000|2022-02-24 00:56:50|4204.28|4203.68|4204.28|4203.68|4204.28|4203.68|4203.9|4203.3|51
1645664220000|2022-02-24 00:57:00|4204.15|4203.55|4203.78|4203.18|4204.53|4203.93|4203.78|4203.18|59
1645664230000|2022-02-24 00:57:10|4204.03|4203.43|4204.28|4203.68|4204.28|4203.68|4203.78|4203.18|23
1645664240000|2022-02-24 00:57:20|4204.53|4203.93|4204.53|4203.93|4204.65|4204.05|4204.15|4203.55|55
1645664250000|2022-02-24 00:57:30|4204.4|4203.8|4204.28|4203.68|4204.78|4204.18|4204.28|4203.68|49
1645664260000|2022-02-24 00:57:40|4204.15|4203.55|4203.53|4202.93|4204.15|4203.55|4203.53|4202.93|29
1645664270000|2022-02-24 00:57:50|4203.4|4202.8|4204.03|4203.43|4204.03|4203.43|4203.4|4202.8|36
1645664280000|2022-02-24 00:58:00|4204.28|4203.68|4204.15|4203.55|4204.53|4203.93|4204.15|4203.55|39
1645664290000|2022-02-24 00:58:10|4204.03|4203.43|4203.03|4202.43|4204.03|4203.43|4202.4|4201.8|108
1645664300000|2022-02-24 00:58:20|4202.9|4202.3|4202.53|4201.93|4203.03|4202.43|4202.53|4201.93|33
1645664310000|2022-02-24 00:58:30|4202.78|4202.18|4202.28|4201.68|4203.53|4202.93|4202.28|4201.68|147
1645664320000|2022-02-24 00:58:40|4202.15|4201.55|4202.65|4202.05|4202.65|4202.05|4201.9|4201.3|80
1645664330000|2022-02-24 00:58:50|4202.78|4202.18|4202.78|4202.18|4203.28|4202.68|4202.28|4201.68|61
1645664340000|2022-02-24 00:59:00|4202.65|4202.05|4201.28|4200.68|4203.03|4202.43|4201.28|4200.68|123
1645664350000|2022-02-24 00:59:10|4201.4|4200.8|4201.28|4200.68|4201.78|4201.18|4201.28|4200.68|99
1645664360000|2022-02-24 00:59:20|4201.03|4200.43|4200.53|4199.93|4201.28|4200.68|4199.78|4199.18|365
1645664370000|2022-02-24 00:59:30|4200.28|4199.68|4199.4|4198.8|4200.4|4199.8|4199.4|4198.8|182
1645664380000|2022-02-24 00:59:40|4198.78|4198.18|4197.28|4196.68|4198.78|4198.18|4197.03|4196.43|919
1645664390000|2022-02-24 00:59:50|4197.15|4196.55|4196.4|4195.8|4197.28|4196.68|4196.28|4195.68|645
1645664400000|2022-02-24 01:00:00|4196.28|4195.68|4199.53|4198.93|4199.65|4199.05|4196.28|4195.68|419
1645664410000|2022-02-24 01:00:10|4199.28|4198.68|4200.9|4200.3|4201.03|4200.43|4198.78|4198.18|337
1645664420000|2022-02-24 01:00:20|4201.15|4200.55|4202.28|4201.68|4202.53|4201.93|4200.78|4200.18|295
1645664430000|2022-02-24 01:00:30|4202.03|4201.43|4201.03|4200.43|4202.15|4201.55|4200.53|4199.93|195
1645664440000|2022-02-24 01:00:40|4200.65|4200.05|4200.53|4199.93|4200.78|4200.18|4200.28|4199.68|137
1645664450000|2022-02-24 01:00:50|4200.78|4200.18|4199.65|4199.05|4200.78|4200.18|4199.65|4199.05|160
1645664460000|2022-02-24 01:01:00|4199.78|4199.18|4199.28|4198.68|4199.78|4199.18|4199.03|4198.43|218
1645664470000|2022-02-24 01:01:10|4199.53|4198.93|4198.53|4197.93|4199.78|4199.18|4198.53|4197.93|62
1645664480000|2022-02-24 01:01:20|4198.03|4197.43|4199.03|4198.43|4199.15|4198.55|4198.03|4197.43|150
1645664490000|2022-02-24 01:01:30|4198.9|4198.3|4198.28|4197.68|4199.03|4198.43|4198.03|4197.43|95
1645664500000|2022-02-24 01:01:40|4198.15|4197.55|4199.15|4198.55|4199.15|4198.55|4197.78|4197.18|86
1645664510000|2022-02-24 01:01:50|4199.03|4198.43|4199.28|4198.68|4199.65|4199.05|4198.78|4198.18|65
1645664520000|2022-02-24 01:02:00|4199.4|4198.8|4198.53|4197.93|4199.53|4198.93|4198.28|4197.68|29
1645664530000|2022-02-24 01:02:10|4198.03|4197.43|4197.28|4196.68|4198.4|4197.8|4196.78|4196.18|258
1645664540000|2022-02-24 01:02:20|4197.03|4196.43|4197.03|4196.43|4197.28|4196.68|4197.03|4196.43|86
1645664550000|2022-02-24 01:02:30|4196.9|4196.3|4198.4|4197.8|4198.53|4197.93|4196.9|4196.3|112
1645664560000|2022-02-24 01:02:40|4198.53|4197.93|4197.78|4197.18|4198.78|4198.18|4197.78|4197.18|38
1645664570000|2022-02-24 01:02:50|4198.03|4197.43|4198.78|4198.18|4199.15|4198.55|4198.03|4197.43|127
1645664580000|2022-02-24 01:03:00|4198.9|4198.3|4198.28|4197.68|4199.28|4198.68|4198.28|4197.68|75
1645664590000|2022-02-24 01:03:10|4198.03|4197.43|4198.53|4197.93|4198.65|4198.05|4197.65|4197.05|27
1645664600000|2022-02-24 01:03:20|4198.15|4197.55|4198.28|4197.68|4198.28|4197.68|4197.53|4196.93|83
1645664610000|2022-02-24 01:03:30|4198.03|4197.43|4197.53|4196.93|4198.28|4197.68|4197.53|4196.93|30
1645664620000|2022-02-24 01:03:40|4197.78|4197.18|4197.78|4197.18|4197.9|4197.3|4197.53|4196.93|78
1645664630000|2022-02-24 01:03:50|4197.9|4197.3|4197.53|4196.93|4198.03|4197.43|4197.53|4196.93|48
1645664640000|2022-02-24 01:04:00|4198.03|4197.43|4198.15|4197.55|4198.28|4197.68|4197.65|4197.05|47
1645664650000|2022-02-24 01:04:10|4198.03|4197.43|4198.53|4197.93|4198.65|4198.05|4198.03|4197.43|62
1645664660000|2022-02-24 01:04:20|4198.78|4198.18|4198.28|4197.68|4199.03|4198.43|4198.15|4197.55|138
1645664670000|2022-02-24 01:04:30|4198.4|4197.8|4197.15|4196.55|4198.4|4197.8|4197.15|4196.55|79
1645664680000|2022-02-24 01:04:40|4197.03|4196.43|4197.53|4196.93|4197.53|4196.93|4196.28|4195.68|630
1645664690000|2022-02-24 01:04:50|4197.78|4197.18|4197.15|4196.55|4197.78|4197.18|4196.78|4196.18|110
1645664700000|2022-02-24 01:05:00|4197.03|4196.43|4197.78|4197.18|4197.78|4197.18|4196.78|4196.18|109
1645664710000|2022-02-24 01:05:10|4197.9|4197.3|4197.28|4196.68|4197.9|4197.3|4197.03|4196.43|130
1645664720000|2022-02-24 01:05:20|4197.03|4196.43|4197.28|4196.68|4197.28|4196.68|4197.03|4196.43|69
1645664730000|2022-02-24 01:05:30|4197.53|4196.93|4198.53|4197.93|4198.53|4197.93|4197.28|4196.68|148
1645664740000|2022-02-24 01:05:40|4198.4|4197.8|4198.03|4197.43|4198.53|4197.93|4198.03|4197.43|51
1645664750000|2022-02-24 01:05:50|4198.15|4197.55|4199.28|4198.68|4199.53|4198.93|4198.03|4197.43|147
1645664760000|2022-02-24 01:06:00|4199.03|4198.43|4198.4|4197.8|4199.03|4198.43|4198.15|4197.55|39
1645664770000|2022-02-24 01:06:10|4198.28|4197.68|4197.4|4196.8|4199.03|4198.43|4197.03|4196.43|245
1645664780000|2022-02-24 01:06:20|4197.28|4196.68|4197.28|4196.68|4197.78|4197.18|4197.28|4196.68|49
1645664790000|2022-02-24 01:06:30|4197.4|4196.8|4196.15|4195.55|4197.53|4196.93|4196.03|4195.43|222
1645664800000|2022-02-24 01:06:40|4196.28|4195.68|4196.53|4195.93|4196.53|4195.93|4196.03|4195.43|77
1645664810000|2022-02-24 01:06:50|4196.28|4195.68|4196.28|4195.68|4196.53|4195.93|4196.28|4195.68|70
1645664820000|2022-02-24 01:07:00|4196.4|4195.8|4196.53|4195.93|4196.53|4195.93|4196.15|4195.55|41
1645664830000|2022-02-24 01:07:10|4196.65|4196.05|4196.78|4196.18|4197.03|4196.43|4196.53|4195.93|118
1645664840000|2022-02-24 01:07:20|4196.53|4195.93|4196.65|4196.05|4196.65|4196.05|4196.28|4195.68|69
1645664850000|2022-02-24 01:07:30|4196.9|4196.3|4197.65|4197.05|4198.03|4197.43|4196.9|4196.3|172
1645664860000|2022-02-24 01:07:40|4197.53|4196.93|4198.53|4197.93|4198.65|4198.05|4197.28|4196.68|97
1645664870000|2022-02-24 01:07:50|4198.65|4198.05|4198.78|4198.18|4199.53|4198.93|4198.4|4197.8|192
1645664880000|2022-02-24 01:08:00|4198.53|4197.93|4198.78|4198.18|4198.78|4198.18|4198.53|4197.93|46
1645664890000|2022-02-24 01:08:10|4198.9|4198.3|4198.9|4198.3|4199.03|4198.43|4198.65|4198.05|99
1645664900000|2022-02-24 01:08:20|4198.78|4198.18|4199.03|4198.43|4199.03|4198.43|4198.78|4198.18|26
1645664910000|2022-02-24 01:08:30|4198.9|4198.3|4199.53|4198.93|4199.53|4198.93|4198.9|4198.3|58
1645664920000|2022-02-24 01:08:40|4199.78|4199.18|4199.78|4199.18|4199.78|4199.18|4199.65|4199.05|42
1645664930000|2022-02-24 01:08:50|4200.03|4199.43|4200.53|4199.93|4200.53|4199.93|4199.9|4199.3|129
1645664940000|2022-02-24 01:09:00|4200.65|4200.05|4199.03|4198.43|4200.78|4200.18|4199.03|4198.43|98
1645664950000|2022-02-24 01:09:10|4199.53|4198.93|4200.03|4199.43|4200.03|4199.43|4199.53|4198.93|55
1645664960000|2022-02-24 01:09:20|4200.28|4199.68|4200.65|4200.05|4200.65|4200.05|4200.28|4199.68|69
1645664970000|2022-02-24 01:09:30|4201.15|4200.55|4201.28|4200.68|4201.28|4200.68|4200.78|4200.18|87
1645664980000|2022-02-24 01:09:40|4201.15|4200.55|4201.03|4200.43|4201.28|4200.68|4201.03|4200.43|40
1645664990000|2022-02-24 01:09:50|4200.9|4200.3|4200.78|4200.18|4200.9|4200.3|4200.53|4199.93|67
1645665000000|2022-02-24 01:10:00|4200.53|4199.93|4200.28|4199.68|4200.53|4199.93|4200.03|4199.43|71
1645665010000|2022-02-24 01:10:10|4200.4|4199.8|4200.65|4200.05|4200.78|4200.18|4200.28|4199.68|18
1645665020000|2022-02-24 01:10:20|4200.53|4199.93|4201.53|4200.93|4201.53|4200.93|4200.28|4199.68|93
1645665030000|2022-02-24 01:10:30|4202.03|4201.43|4202.53|4201.93|4202.78|4202.18|4202.03|4201.43|244
1645665040000|2022-02-24 01:10:40|4202.4|4201.8|4203.28|4202.68|4203.28|4202.68|4202.4|4201.8|61
1645665050000|2022-02-24 01:10:50|4202.9|4202.3|4203.03|4202.43|4203.28|4202.68|4202.78|4202.18|85
1645665060000|2022-02-24 01:11:00|4203.15|4202.55|4203.78|4203.18|4204.28|4203.68|4203.03|4202.43|128
1645665070000|2022-02-24 01:11:10|4203.65|4203.05|4203.28|4202.68|4203.78|4203.18|4203.28|4202.68|68
1645665080000|2022-02-24 01:11:20|4203.03|4202.43|4203.65|4203.05|4203.65|4203.05|4203.03|4202.43|34
1645665090000|2022-02-24 01:11:30|4203.53|4202.93|4203.78|4203.18|4203.78|4203.18|4203.4|4202.8|35
1645665100000|2022-02-24 01:11:40|4204.03|4203.43|4204.65|4204.05|4204.65|4204.05|4204.03|4203.43|125
1645665110000|2022-02-24 01:11:50|4204.78|4204.18|4205.78|4205.18|4206.28|4205.68|4204.53|4203.93|300
1645665120000|2022-02-24 01:12:00|4205.28|4204.68|4204.78|4204.18|4205.4|4204.8|4204.78|4204.18|99
1645665130000|2022-02-24 01:12:10|4204.53|4203.93|4204.28|4203.68|4204.65|4204.05|4204.03|4203.43|68
1645665140000|2022-02-24 01:12:20|4204.15|4203.55|4203.28|4202.68|4204.53|4203.93|4203.28|4202.68|66
1645665150000|2022-02-24 01:12:30|4203.15|4202.55|4203.53|4202.93|4204.03|4203.43|4203.03|4202.43|88
1645665160000|2022-02-24 01:12:40|4203.65|4203.05|4203.53|4202.93|4204.28|4203.68|4203.53|4202.93|85
1645665170000|2022-02-24 01:12:50|4203.65|4203.05|4203.78|4203.18|4204.03|4203.43|4203.53|4202.93|39
1645665180000|2022-02-24 01:13:00|4203.65|4203.05|4202.53|4201.93|4203.78|4203.18|4202.4|4201.8|94
1645665190000|2022-02-24 01:13:10|4202.28|4201.68|4202.78|4202.18|4202.78|4202.18|4202.28|4201.68|31
1645665200000|2022-02-24 01:13:20|4202.4|4201.8|4202.28|4201.68|4202.65|4202.05|4202.28|4201.68|60
1645665210000|2022-02-24 01:13:30|4201.28|4200.68|4201.53|4200.93|4201.78|4201.18|4201.28|4200.68|78
1645665220000|2022-02-24 01:13:40|4201.28|4200.68|4201.78|4201.18|4201.78|4201.18|4201.03|4200.43|81
1645665230000|2022-02-24 01:13:50|4202.03|4201.43|4201.78|4201.18|4202.65|4202.05|4201.78|4201.18|63
1645665240000|2022-02-24 01:14:00|4202.03|4201.43|4201.15|4200.55|4202.03|4201.43|4201.15|4200.55|40
1645665250000|2022-02-24 01:14:10|4201.03|4200.43|4200.78|4200.18|4201.03|4200.43|4200.53|4199.93|64
1645665260000|2022-02-24 01:14:20|4200.53|4199.93|4200.03|4199.43|4200.53|4199.93|4200.03|4199.43|70
1645665270000|2022-02-24 01:14:30|4199.78|4199.18|4200.53|4199.93|4200.53|4199.93|4199.53|4198.93|126
1645665280000|2022-02-24 01:14:40|4201.03|4200.43|4200.53|4199.93|4201.15|4200.55|4200.28|4199.68|54
1645665290000|2022-02-24 01:14:50|4200.65|4200.05|4200.15|4199.55|4200.78|4200.18|4200.03|4199.43|29
1645665300000|2022-02-24 01:15:00|4200.28|4199.68|4199.53|4198.93|4200.28|4199.68|4199.03|4198.43|104
1645665310000|2022-02-24 01:15:10|4200.03|4199.43|4200.28|4199.68|4200.28|4199.68|4199.78|4199.18|66
1645665320000|2022-02-24 01:15:20|4200.53|4199.93|4199.28|4198.68|4201.03|4200.43|4199.28|4198.68|132
1645665330000|2022-02-24 01:15:30|4199.53|4198.93|4198.78|4198.18|4199.53|4198.93|4198.65|4198.05|92
1645665340000|2022-02-24 01:15:40|4198.65|4198.05|4198.4|4197.8|4198.78|4198.18|4198.03|4197.43|73
1645665350000|2022-02-24 01:15:50|4198.53|4197.93|4198.28|4197.68|4198.53|4197.93|4198.03|4197.43|63
1645665360000|2022-02-24 01:16:00|4198.4|4197.8|4199.03|4198.43|4199.15|4198.55|4198.4|4197.8|146
1645665370000|2022-02-24 01:16:10|4198.78|4198.18|4198.15|4197.55|4198.78|4198.18|4197.78|4197.18|66
1645665380000|2022-02-24 01:16:20|4198.28|4197.68|4199.28|4198.68|4199.28|4198.68|4198.28|4197.68|46
1645665390000|2022-02-24 01:16:30|4199.65|4199.05|4200.53|4199.93|4200.53|4199.93|4199.53|4198.93|66
1645665400000|2022-02-24 01:16:40|4200.4|4199.8|4199.9|4199.3|4200.78|4200.18|4199.65|4199.05|70
1645665410000|2022-02-24 01:16:50|4199.78|4199.18|4199.15|4198.55|4199.78|4199.18|4198.78|4198.18|45
1645665420000|2022-02-24 01:17:00|4199.28|4198.68|4200.15|4199.55|4200.15|4199.55|4199.28|4198.68|29
1645665430000|2022-02-24 01:17:10|4200.03|4199.43|4200.4|4199.8|4200.65|4200.05|4199.78|4199.18|41
1645665440000|2022-02-24 01:17:20|4200.53|4199.93|4199.28|4198.68|4200.53|4199.93|4199.15|4198.55|51
1645665450000|2022-02-24 01:17:30|4199.53|4198.93|4199.78|4199.18|4200.28|4199.68|4199.53|4198.93|27
1645665460000|2022-02-24 01:17:40|4200.28|4199.68|4200.03|4199.43|4200.53|4199.93|4199.9|4199.3|28
1645665470000|2022-02-24 01:17:50|4200.28|4199.68|4200.53|4199.93|4200.53|4199.93|4200.28|4199.68|18
1645665480000|2022-02-24 01:18:00|4200.4|4199.8|4198.78|4198.18|4200.4|4199.8|4198.78|4198.18|69
1645665490000|2022-02-24 01:18:10|4198.9|4198.3|4197.28|4196.68|4198.9|4198.3|4197.15|4196.55|193
1645665500000|2022-02-24 01:18:20|4196.9|4196.3|4196.78|4196.18|4196.9|4196.3|4196.4|4195.8|191
1645665510000|2022-02-24 01:18:30|4196.53|4195.93|4192.53|4191.93|4197.03|4196.43|4192.28|4191.68|1720
1645665520000|2022-02-24 01:18:40|4192.65|4192.05|4191.53|4190.93|4192.78|4192.18|4190.53|4189.93|681
1645665530000|2022-02-24 01:18:50|4191.78|4191.18|4191.53|4190.93|4192.15|4191.55|4191.28|4190.68|165
1645665540000|2022-02-24 01:19:00|4191.65|4191.05|4192.65|4192.05|4192.9|4192.3|4191.53|4190.93|182
1645665550000|2022-02-24 01:19:10|4192.53|4191.93|4190.78|4190.18|4192.78|4192.18|4190.53|4189.93|287
1645665560000|2022-02-24 01:19:20|4190.9|4190.3|4192.03|4191.43|4192.03|4191.43|4190.78|4190.18|146
1645665570000|2022-02-24 01:19:30|4191.65|4191.05|4193.03|4192.43|4193.03|4192.43|4190.78|4190.18|341
1645665580000|2022-02-24 01:19:40|4192.9|4192.3|4192.78|4192.18|4192.9|4192.3|4192.28|4191.68|52
1645665590000|2022-02-24 01:19:50|4193.03|4192.43|4193.03|4192.43|4193.78|4193.18|4192.78|4192.18|188
1645665600000|2022-02-24 01:20:00|4192.9|4192.3|4193.53|4192.93|4193.78|4193.18|4192.65|4192.05|165
1645665610000|2022-02-24 01:20:10|4193.78|4193.18|4193.53|4192.93|4193.78|4193.18|4193.4|4192.8|37
1645665620000|2022-02-24 01:20:20|4193.78|4193.18|4194.15|4193.55|4194.28|4193.68|4193.53|4192.93|176
1645665630000|2022-02-24 01:20:30|4194.28|4193.68|4193.78|4193.18|4194.28|4193.68|4193.4|4192.8|164
1645665640000|2022-02-24 01:20:40|4193.53|4192.93|4193.53|4192.93|4193.53|4192.93|4192.78|4192.18|101
1645665650000|2022-02-24 01:20:50|4193.65|4193.05|4193.28|4192.68|4193.78|4193.18|4193.28|4192.68|55
1645665660000|2022-02-24 01:21:00|4191.78|4191.18|4192.28|4191.68|4192.53|4191.93|4191.78|4191.18|218
1645665670000|2022-02-24 01:21:10|4192.53|4191.93|4192.28|4191.68|4192.53|4191.93|4192.15|4191.55|30
1645665680000|2022-02-24 01:21:20|4192.15|4191.55|4193.28|4192.68|4193.28|4192.68|4192.03|4191.43|91
1645665690000|2022-02-24 01:21:30|4192.9|4192.3|4192.03|4191.43|4192.9|4192.3|4192.03|4191.43|112
1645665700000|2022-02-24 01:21:40|4191.9|4191.3|4192.03|4191.43|4192.03|4191.43|4191.78|4191.18|48
1645665710000|2022-02-24 01:21:50|4191.9|4191.3|4192.28|4191.68|4192.28|4191.68|4191.9|4191.3|33
1645665720000|2022-02-24 01:22:00|4192.03|4191.43|4191.53|4190.93|4192.53|4191.93|4191.53|4190.93|79
1645665730000|2022-02-24 01:22:10|4191.4|4190.8|4191.53|4190.93|4191.53|4190.93|4191.28|4190.68|80
1645665740000|2022-02-24 01:22:20|4191.78|4191.18|4191.78|4191.18|4192.03|4191.43|4191.4|4190.8|43
1645665750000|2022-02-24 01:22:30|4191.65|4191.05|4189.78|4189.18|4191.65|4191.05|4189.65|4189.05|322
1645665760000|2022-02-24 01:22:40|4190.03|4189.43|4190.03|4189.43|4190.53|4189.93|4189.78|4189.18|68
1645665770000|2022-02-24 01:22:50|4190.15|4189.55|4189.78|4189.18|4190.28|4189.68|4189.53|4188.93|78
1645665780000|2022-02-24 01:23:00|4189.65|4189.05|4190.53|4189.93|4190.53|4189.93|4189.53|4188.93|137
1645665790000|2022-02-24 01:23:10|4190.65|4190.05|4190.9|4190.3|4191.03|4190.43|4190.28|4189.68|100
1645665800000|2022-02-24 01:23:20|4190.78|4190.18|4189.78|4189.18|4190.78|4190.18|4189.78|4189.18|56
1645665810000|2022-02-24 01:23:30|4189.65|4189.05|4189.53|4188.93|4189.78|4189.18|4189.28|4188.68|80
1645665820000|2022-02-24 01:23:40|4189.65|4189.05|4190.03|4189.43|4190.03|4189.43|4189.53|4188.93|67
1645665830000|2022-02-24 01:23:50|4189.9|4189.3|4190.78|4190.18|4190.78|4190.18|4189.78|4189.18|135
1645665840000|2022-02-24 01:24:00|4190.65|4190.05|4192.03|4191.43|4192.03|4191.43|4190.28|4189.68|206
1645665850000|2022-02-24 01:24:10|4191.9|4191.3|4193.28|4192.68|4193.65|4193.05|4191.9|4191.3|201
1645665860000|2022-02-24 01:24:20|4193.53|4192.93|4193.53|4192.93|4194.03|4193.43|4193.28|4192.68|200
1645665870000|2022-02-24 01:24:30|4193.4|4192.8|4193.4|4192.8|4193.53|4192.93|4193.03|4192.43|94
1645665880000|2022-02-24 01:24:40|4193.28|4192.68|4192.53|4191.93|4193.28|4192.68|4192.03|4191.43|92
1645665890000|2022-02-24 01:24:50|4191.65|4191.05|4191.78|4191.18|4191.78|4191.18|4191.53|4190.93|69
1645665900000|2022-02-24 01:25:00|4191.9|4191.3|4191.4|4190.8|4191.9|4191.3|4191.28|4190.68|70
1645665910000|2022-02-24 01:25:10|4191.53|4190.93|4192.78|4192.18|4192.78|4192.18|4191.28|4190.68|30
1645665920000|2022-02-24 01:25:20|4192.53|4191.93|4192.78|4192.18|4193.28|4192.68|4192.4|4191.8|73
1645665930000|2022-02-24 01:25:30|4193.03|4192.43|4193.53|4192.93|4193.53|4192.93|4193.03|4192.43|87
1645665940000|2022-02-24 01:25:40|4193.28|4192.68|4193.53|4192.93|4193.78|4193.18|4193.28|4192.68|73
1645665950000|2022-02-24 01:25:50|4193.4|4192.8|4193.4|4192.8|4193.65|4193.05|4193.28|4192.68|19
1645665960000|2022-02-24 01:26:00|4193.28|4192.68|4193.65|4193.05|4193.78|4193.18|4193.28|4192.68|69
1645665970000|2022-02-24 01:26:10|4193.9|4193.3|4193.65|4193.05|4194.03|4193.43|4193.28|4192.68|87
1645665980000|2022-02-24 01:26:20|4193.78|4193.18|4194.03|4193.43|4194.03|4193.43|4193.65|4193.05|31
1645665990000|2022-02-24 01:26:30|4193.9|4193.3|4193.65|4193.05|4193.9|4193.3|4193.53|4192.93|23
1645666000000|2022-02-24 01:26:40|4193.78|4193.18|4193.03|4192.43|4193.78|4193.18|4193.03|4192.43|26
1645666010000|2022-02-24 01:26:50|4193.4|4192.8|4193.9|4193.3|4193.9|4193.3|4193.4|4192.8|50
1645666020000|2022-02-24 01:27:00|4194.03|4193.43|4193.4|4192.8|4194.03|4193.43|4193.03|4192.43|152
1645666030000|2022-02-24 01:27:10|4193.53|4192.93|4193.53|4192.93|4193.53|4192.93|4192.78|4192.18|31
1645666040000|2022-02-24 01:27:20|4193.65|4193.05|4193.53|4192.93|4193.78|4193.18|4193.03|4192.43|90
1645666050000|2022-02-24 01:27:30|4193.78|4193.18|4192.78|4192.18|4193.78|4193.18|4192.78|4192.18|46
1645666060000|2022-02-24 01:27:40|4192.9|4192.3|4192.9|4192.3|4193.28|4192.68|4192.78|4192.18|52
1645666070000|2022-02-24 01:27:50|4193.15|4192.55|4193.03|4192.43|4193.28|4192.68|4192.53|4191.93|67
1645666080000|2022-02-24 01:28:00|4193.15|4192.55|4193.03|4192.43|4193.53|4192.93|4192.78|4192.18|38
1645666090000|2022-02-24 01:28:10|4193.28|4192.68|4192.53|4191.93|4193.28|4192.68|4192.53|4191.93|34
1645666100000|2022-02-24 01:28:20|4192.28|4191.68|4192.78|4192.18|4192.9|4192.3|4192.28|4191.68|50
1645666110000|2022-02-24 01:28:30|4192.65|4192.05|4192.78|4192.18|4193.03|4192.43|4192.53|4191.93|28
1645666120000|2022-02-24 01:28:40|4193.03|4192.43|4192.9|4192.3|4193.28|4192.68|4192.78|4192.18|63
1645666130000|2022-02-24 01:28:50|4192.78|4192.18|4191.4|4190.8|4192.78|4192.18|4191.28|4190.68|76
1645666140000|2022-02-24 01:29:00|4191.28|4190.68|4192.28|4191.68|4192.53|4191.93|4191.03|4190.43|86
1645666150000|2022-02-24 01:29:10|4192.15|4191.55|4192.53|4191.93|4192.53|4191.93|4191.9|4191.3|34
1645666160000|2022-02-24 01:29:20|4192.4|4191.8|4192.28|4191.68|4192.53|4191.93|4192.28|4191.68|22
1645666170000|2022-02-24 01:29:30|4191.78|4191.18|4191.53|4190.93|4191.9|4191.3|4191.53|4190.93|31
1645666180000|2022-02-24 01:29:40|4191.65|4191.05|4192.03|4191.43|4192.03|4191.43|4191.53|4190.93|40
1645666190000|2022-02-24 01:29:50|4191.9|4191.3|4191.78|4191.18|4192.28|4191.68|4191.78|4191.18|37
1645666200000|2022-02-24 01:30:00|4191.53|4190.93|4190.78|4190.18|4191.53|4190.93|4190.28|4189.68|140
1645666210000|2022-02-24 01:30:10|4190.9|4190.3|4192.65|4192.05|4193.03|4192.43|4190.9|4190.3|142
1645666220000|2022-02-24 01:30:20|4192.53|4191.93|4193.78|4193.18|4193.78|4193.18|4192.53|4191.93|88
1645666230000|2022-02-24 01:30:30|4193.65|4193.05|4192.78|4192.18|4193.65|4193.05|4192.28|4191.68|161
1645666240000|2022-02-24 01:30:40|4193.03|4192.43|4193.28|4192.68|4193.53|4192.93|4193.03|4192.43|45
1645666250000|2022-02-24 01:30:50|4193.53|4192.93|4194.03|4193.43|4194.03|4193.43|4193.53|4192.93|117
1645666260000|2022-02-24 01:31:00|4193.78|4193.18|4194.03|4193.43|4194.78|4194.18|4192.15|4191.55|887
1645666270000|2022-02-24 01:31:10|4194.28|4193.68|4194.03|4193.43|4194.78|4194.18|4193.78|4193.18|121
1645666280000|2022-02-24 01:31:20|4194.28|4193.68|4194.53|4193.93|4194.65|4194.05|4194.03|4193.43|65
1645666290000|2022-02-24 01:31:30|4194.65|4194.05|4197.28|4196.68|4197.53|4196.93|4194.53|4193.93|423
1645666300000|2022-02-24 01:31:40|4197.03|4196.43|4199.15|4198.55|4199.65|4199.05|4197.03|4196.43|286
1645666310000|2022-02-24 01:31:50|4198.78|4198.18|4198.53|4197.93|4199.28|4198.68|4198.15|4197.55|188
1645666320000|2022-02-24 01:32:00|4198.78|4198.18|4198.65|4198.05|4199.03|4198.43|4198.28|4197.68|214
1645666330000|2022-02-24 01:32:10|4198.53|4197.93|4199.53|4198.93|4199.53|4198.93|4197.4|4196.8|206
1645666340000|2022-02-24 01:32:20|4199.4|4198.8|4200.78|4200.18|4201.03|4200.43|4199.15|4198.55|162
1645666350000|2022-02-24 01:32:30|4201.03|4200.43|4201.4|4200.8|4202.03|4201.43|4201.03|4200.43|206
1645666360000|2022-02-24 01:32:40|4201.28|4200.68|4200.65|4200.05|4201.4|4200.8|4200.4|4199.8|124
1645666370000|2022-02-24 01:32:50|4200.78|4200.18|4200.28|4199.68|4200.78|4200.18|4200.03|4199.43|50
1645666380000|2022-02-24 01:33:00|4200.15|4199.55|4199.9|4199.3|4200.53|4199.93|4199.78|4199.18|101
1645666390000|2022-02-24 01:33:10|4199.78|4199.18|4199.28|4198.68|4199.9|4199.3|4198.9|4198.3|108
1645666400000|2022-02-24 01:33:20|4199.15|4198.55|4199.15|4198.55|4199.28|4198.68|4197.4|4196.8|516
1645666410000|2022-02-24 01:33:30|4199.4|4198.8|4199.53|4198.93|4199.78|4199.18|4199.03|4198.43|57
1645666420000|2022-02-24 01:33:40|4199.28|4198.68|4200.03|4199.43|4201.28|4200.68|4199.28|4198.68|123
1645666430000|2022-02-24 01:33:50|4199.28|4198.68|4200.53|4199.93|4200.53|4199.93|4199.03|4198.43|68
1645666440000|2022-02-24 01:34:00|4200.78|4200.18|4200.53|4199.93|4200.9|4200.3|4199.78|4199.18|44
1645666450000|2022-02-24 01:34:10|4200.15|4199.55|4199.78|4199.18|4200.28|4199.68|4199.15|4198.55|59
1645666460000|2022-02-24 01:34:20|4199.53|4198.93|4198.03|4197.43|4199.53|4198.93|4198.03|4197.43|114
1645666470000|2022-02-24 01:34:30|4197.9|4197.3|4198.28|4197.68|4198.65|4198.05|4197.78|4197.18|87
1645666480000|2022-02-24 01:34:40|4198.65|4198.05|4198.28|4197.68|4198.78|4198.18|4198.28|4197.68|53
1645666490000|2022-02-24 01:34:50|4198.4|4197.8|4198.4|4197.8|4198.53|4197.93|4198.15|4197.55|21
1645666500000|2022-02-24 01:35:00|4198.28|4197.68|4198.9|4198.3|4199.4|4198.8|4198.03|4197.43|66
1645666510000|2022-02-24 01:35:10|4199.03|4198.43|4197.28|4196.68|4199.03|4198.43|4197.28|4196.68|65
1645666520000|2022-02-24 01:35:20|4197.15|4196.55|4196.15|4195.55|4197.53|4196.93|4196.15|4195.55|98
1645666530000|2022-02-24 01:35:30|4196.03|4195.43|4196.53|4195.93|4196.53|4195.93|4196.03|4195.43|38
1645666540000|2022-02-24 01:35:40|4196.28|4195.68|4196.4|4195.8|4196.53|4195.93|4195.53|4194.93|129
1645666550000|2022-02-24 01:35:50|4196.28|4195.68|4196.65|4196.05|4197.03|4196.43|4196.28|4195.68|45
1645666560000|2022-02-24 01:36:00|4196.53|4195.93|4197.28|4196.68|4197.28|4196.68|4196.15|4195.55|74
1645666570000|2022-02-24 01:36:10|4197.15|4196.55|4197.78|4197.18|4197.9|4197.3|4196.9|4196.3|37
1645666580000|2022-02-24 01:36:20|4197.53|4196.93|4197.28|4196.68|4197.65|4197.05|4197.15|4196.55|38
1645666590000|2022-02-24 01:36:30|4197.4|4196.8|4197.28|4196.68|4197.65|4197.05|4197.15|4196.55|48
1645666600000|2022-02-24 01:36:40|4197.4|4196.8|4197.15|4196.55|4197.53|4196.93|4197.15|4196.55|10
1645666610000|2022-02-24 01:36:50|4197.28|4196.68|4198.15|4197.55|4198.4|4197.8|4197.28|4196.68|39
1645666620000|2022-02-24 01:37:00|4198.28|4197.68|4199.4|4198.8|4199.9|4199.3|4198.28|4197.68|111
1645666630000|2022-02-24 01:37:10|4199.28|4198.68|4199.4|4198.8|4199.53|4198.93|4199.03|4198.43|22
1645666640000|2022-02-24 01:37:20|4199.28|4198.68|4197.53|4196.93|4199.28|4198.68|4197.53|4196.93|80
1645666650000|2022-02-24 01:37:30|4197.78|4197.18|4196.9|4196.3|4198.03|4197.43|4196.4|4195.8|62
1645666660000|2022-02-24 01:37:40|4197.03|4196.43|4198.28|4197.68|4198.28|4197.68|4197.03|4196.43|33
1645666670000|2022-02-24 01:37:50|4198.03|4197.43|4198.03|4197.43|4198.28|4197.68|4197.78|4197.18|43
1645666680000|2022-02-24 01:38:00|4197.78|4197.18|4197.65|4197.05|4197.9|4197.3|4197.53|4196.93|35
1645666690000|2022-02-24 01:38:10|4197.78|4197.18|4196.9|4196.3|4197.78|4197.18|4196.53|4195.93|82
1645666700000|2022-02-24 01:38:20|4197.03|4196.43|4197.65|4197.05|4197.78|4197.18|4196.78|4196.18|32
1645666710000|2022-02-24 01:38:30|4197.53|4196.93|4198.28|4197.68|4198.28|4197.68|4197.4|4196.8|44
1645666720000|2022-02-24 01:38:40|4198.65|4198.05|4198.28|4197.68|4198.78|4198.18|4198.15|4197.55|45
1645666730000|2022-02-24 01:38:50|4198.4|4197.8|4198.28|4197.68|4198.53|4197.93|4197.9|4197.3|22
1645666740000|2022-02-24 01:39:00|4198.4|4197.8|4197.15|4196.55|4198.65|4198.05|4197.15|4196.55|47
1645666750000|2022-02-24 01:39:10|4197.03|4196.43|4196.9|4196.3|4197.53|4196.93|4196.9|4196.3|32
1645666760000|2022-02-24 01:39:20|4197.03|4196.43|4197.9|4197.3|4197.9|4197.3|4196.78|4196.18|16
1645666770000|2022-02-24 01:39:30|4198.03|4197.43|4199.03|4198.43|4199.03|4198.43|4197.9|4197.3|37
1645666780000|2022-02-24 01:39:40|4198.9|4198.3|4198.78|4198.18|4199.28|4198.68|4198.28|4197.68|38
1645666790000|2022-02-24 01:39:50|4198.65|4198.05|4198.15|4197.55|4198.65|4198.05|4198.15|4197.55|7
1645666800000|2022-02-24 01:40:00|4198.03|4197.43|4199.15|4198.55|4199.4|4198.8|4198.03|4197.43|90
1645666810000|2022-02-24 01:40:10|4199.03|4198.43|4200.4|4199.8|4200.9|4200.3|4198.9|4198.3|102
1645666820000|2022-02-24 01:40:20|4200.53|4199.93|4202.4|4201.8|4203.03|4202.43|4200.4|4199.8|307
1645666830000|2022-02-24 01:40:30|4202.53|4201.93|4200.9|4200.3|4202.65|4202.05|4200.9|4200.3|153
1645666840000|2022-02-24 01:40:40|4201.03|4200.43|4200.9|4200.3|4201.53|4200.93|4200.53|4199.93|92
1645666850000|2022-02-24 01:40:50|4200.78|4200.18|4200.9|4200.3|4201.28|4200.68|4200.53|4199.93|32
1645666860000|2022-02-24 01:41:00|4201.03|4200.43|4200.78|4200.18|4201.03|4200.43|4200.53|4199.93|47
1645666870000|2022-02-24 01:41:10|4200.9|4200.3|4200.03|4199.43|4200.9|4200.3|4199.78|4199.18|66
1645666880000|2022-02-24 01:41:20|4200.15|4199.55|4199.03|4198.43|4200.28|4199.68|4198.78|4198.18|41
1645666890000|2022-02-24 01:41:30|4199.28|4198.68|4199.78|4199.18|4199.78|4199.18|4199.28|4198.68|39
1645666900000|2022-02-24 01:41:40|4200.03|4199.43|4198.9|4198.3|4200.03|4199.43|4198.78|4198.18|52
1645666910000|2022-02-24 01:41:50|4198.78|4198.18|4198.78|4198.18|4199.4|4198.8|4198.53|4197.93|40
1645666920000|2022-02-24 01:42:00|4198.53|4197.93|4199.28|4198.68|4199.28|4198.68|4198.03|4197.43|44
1645666930000|2022-02-24 01:42:10|4199.15|4198.55|4198.53|4197.93|4199.15|4198.55|4198.28|4197.68|37
1645666940000|2022-02-24 01:42:20|4198.4|4197.8|4197.78|4197.18|4198.65|4198.05|4197.78|4197.18|25
1645666950000|2022-02-24 01:42:30|4198.03|4197.43|4198.03|4197.43|4198.53|4197.93|4197.78|4197.18|58
1645666960000|2022-02-24 01:42:40|4197.9|4197.3|4198.03|4197.43|4198.03|4197.43|4197.65|4197.05|42
1645666970000|2022-02-24 01:42:50|4197.78|4197.18|4197.78|4197.18|4197.78|4197.18|4197.28|4196.68|91
1645666980000|2022-02-24 01:43:00|4197.53|4196.93|4197.53|4196.93|4197.78|4197.18|4197.28|4196.68|50
1645666990000|2022-02-24 01:43:10|4197.65|4197.05|4197.28|4196.68|4197.78|4197.18|4197.03|4196.43|38
1645667000000|2022-02-24 01:43:20|4197.4|4196.8|4196.78|4196.18|4197.53|4196.93|4196.65|4196.05|46
1645667010000|2022-02-24 01:43:30|4196.9|4196.3|4200.53|4199.93|4200.53|4199.93|4196.9|4196.3|163
1645667020000|2022-02-24 01:43:40|4200.28|4199.68|4199.28|4198.68|4200.28|4199.68|4199.28|4198.68|74
1645667030000|2022-02-24 01:43:50|4199.15|4198.55|4198.65|4198.05|4199.78|4199.18|4198.65|4198.05|37
1645667040000|2022-02-24 01:44:00|4198.53|4197.93|4197.78|4197.18|4198.78|4198.18|4197.78|4197.18|18
1645667050000|2022-02-24 01:44:10|4197.65|4197.05|4197.78|4197.18|4198.03|4197.43|4197.28|4196.68|30
1645667060000|2022-02-24 01:44:20|4197.9|4197.3|4197.9|4197.3|4198.28|4197.68|4197.78|4197.18|29
1645667070000|2022-02-24 01:44:30|4198.03|4197.43|4198.15|4197.55|4198.28|4197.68|4197.78|4197.18|27
1645667080000|2022-02-24 01:44:40|4198.03|4197.43|4198.65|4198.05|4199.15|4198.55|4197.9|4197.3|59
1645667090000|2022-02-24 01:44:50|4198.53|4197.93|4198.4|4197.8|4198.65|4198.05|4198.4|4197.8|12
1645667100000|2022-02-24 01:45:00|4198.53|4197.93|4199.65|4199.05|4199.65|4199.05|4198.53|4197.93|44
1645667110000|2022-02-24 01:45:10|4199.78|4199.18|4197.9|4197.3|4199.78|4199.18|4197.9|4197.3|40
1645667120000|2022-02-24 01:45:20|4197.78|4197.18|4198.78|4198.18|4199.15|4198.55|4197.53|4196.93|28
1645667130000|2022-02-24 01:45:30|4198.9|4198.3|4198.53|4197.93|4199.15|4198.55|4198.28|4197.68|31
1645667140000|2022-02-24 01:45:40|4198.4|4197.8|4199.03|4198.43|4199.15|4198.55|4198.4|4197.8|17
1645667150000|2022-02-24 01:45:50|4198.9|4198.3|4199.28|4198.68|4199.4|4198.8|4198.15|4197.55|17
1645667160000|2022-02-24 01:46:00|4199.15|4198.55|4199.78|4199.18|4200.03|4199.43|4199.15|4198.55|79
1645667170000|2022-02-24 01:46:10|4200.03|4199.43|4199.53|4198.93|4200.03|4199.43|4199.4|4198.8|45
1645667180000|2022-02-24 01:46:20|4199.03|4198.43|4199.65|4199.05|4199.78|4199.18|4199.03|4198.43|92
1645667190000|2022-02-24 01:46:30|4199.4|4198.8|4199.53|4198.93|4199.78|4199.18|4199.28|4198.68|20
1645667200000|2022-02-24 01:46:40|4199.65|4199.05|4199.78|4199.18|4199.78|4199.18|4199.53|4198.93|87
1645667210000|2022-02-24 01:46:50|4199.4|4198.8|4199.65|4199.05|4199.65|4199.05|4199.4|4198.8|9
1645667220000|2022-02-24 01:47:00|4199.78|4199.18|4200.53|4199.93|4200.53|4199.93|4199.4|4198.8|79
1645667230000|2022-02-24 01:47:10|4201.03|4200.43|4201.15|4200.55|4202.65|4202.05|4200.9|4200.3|245
1645667240000|2022-02-24 01:47:20|4201.03|4200.43|4201.78|4201.18|4201.78|4201.18|4200.78|4200.18|48
1645667250000|2022-02-24 01:47:30|4201.4|4200.8|4202.15|4201.55|4202.28|4201.68|4201.28|4200.68|170
1645667260000|2022-02-24 01:47:40|4202.28|4201.68|4202.65|4202.05|4202.65|4202.05|4202.03|4201.43|112
1645667270000|2022-02-24 01:47:50|4202.78|4202.18|4204.03|4203.43|4204.28|4203.68|4202.4|4201.8|151
1645667280000|2022-02-24 01:48:00|4204.15|4203.55|4204.03|4203.43|4205.28|4204.68|4204.03|4203.43|329
1645667290000|2022-02-24 01:48:10|4204.28|4203.68|4204.28|4203.68|4204.53|4203.93|4204.03|4203.43|242
1645667300000|2022-02-24 01:48:20|4204.4|4203.8|4204.28|4203.68|4205.28|4204.68|4204.28|4203.68|194
1645667310000|2022-02-24 01:48:30|4204.53|4203.93|4203.9|4203.3|4204.53|4203.93|4203.78|4203.18|128
1645667320000|2022-02-24 01:48:40|4203.78|4203.18|4203.03|4202.43|4204.03|4203.43|4202.03|4201.43|183
1645667330000|2022-02-24 01:48:50|4202.9|4202.3|4203.03|4202.43|4203.53|4202.93|4202.65|4202.05|57
1645667340000|2022-02-24 01:49:00|4203.15|4202.55|4202.65|4202.05|4203.28|4202.68|4202.03|4201.43|68
1645667350000|2022-02-24 01:49:10|4202.78|4202.18|4202.28|4201.68|4203.03|4202.43|4202.03|4201.43|52
1645667360000|2022-02-24 01:49:20|4202.15|4201.55|4202.28|4201.68|4202.28|4201.68|4202.03|4201.43|67
1645667370000|2022-02-24 01:49:30|4202.15|4201.55|4202.4|4201.8|4202.78|4202.18|4202.15|4201.55|56
1645667380000|2022-02-24 01:49:40|4202.53|4201.93|4202.53|4201.93|4202.78|4202.18|4202.53|4201.93|11
1645667390000|2022-02-24 01:49:50|4202.78|4202.18|4202.28|4201.68|4202.78|4202.18|4202.03|4201.43|61
1645667400000|2022-02-24 01:50:00|4202.15|4201.55|4203.03|4202.43|4203.53|4202.93|4202.15|4201.55|101
1645667410000|2022-02-24 01:50:10|4202.9|4202.3|4202.78|4202.18|4203.03|4202.43|4202.53|4201.93|48
1645667420000|2022-02-24 01:50:20|4203.03|4202.43|4204.53|4203.93|4204.78|4204.18|4203.03|4202.43|141
1645667430000|2022-02-24 01:50:30|4204.65|4204.05|4206.65|4206.05|4206.65|4206.05|4204.65|4204.05|414
1645667440000|2022-02-24 01:50:40|4206.78|4206.18|4208.28|4207.68|4208.9|4208.3|4206.78|4206.18|610
1645667450000|2022-02-24 01:50:50|4207.65|4207.05|4210.53|4209.93|4210.53|4209.93|4207.53|4206.93|341
1645667460000|2022-02-24 01:51:00|4210.03|4209.43|4213.78|4213.18|4214.78|4214.18|4210.03|4209.43|877
1645667470000|2022-02-24 01:51:10|4213.65|4213.05|4213.15|4212.55|4214.53|4213.93|4213.03|4212.43|264
1645667480000|2022-02-24 01:51:20|4213.28|4212.68|4212.03|4211.43|4213.28|4212.68|4212.03|4211.43|213
1645667490000|2022-02-24 01:51:30|4212.28|4211.68|4211.03|4210.43|4212.28|4211.68|4210.65|4210.05|137
1645667500000|2022-02-24 01:51:40|4210.9|4210.3|4210.03|4209.43|4210.9|4210.3|4209.78|4209.18|196
1645667510000|2022-02-24 01:51:50|4210.15|4209.55|4210.28|4209.68|4210.53|4209.93|4209.9|4209.3|84
1645667520000|2022-02-24 01:52:00|4211.03|4210.43|4209.9|4209.3|4211.53|4210.93|4209.9|4209.3|168
1645667530000|2022-02-24 01:52:10|4210.03|4209.43|4210.78|4210.18|4211.03|4210.43|4209.65|4209.05|143
1645667540000|2022-02-24 01:52:20|4210.65|4210.05|4210.28|4209.68|4211.4|4210.8|4210.03|4209.43|109
1645667550000|2022-02-24 01:52:30|4210.03|4209.43|4208.78|4208.18|4210.03|4209.43|4208.78|4208.18|74
1645667560000|2022-02-24 01:52:40|4208.9|4208.3|4209.28|4208.68|4209.53|4208.93|4208.78|4208.18|117
1645667570000|2022-02-24 01:52:50|4209.4|4208.8|4209.53|4208.93|4210.53|4209.93|4209.4|4208.8|52
1645667580000|2022-02-24 01:53:00|4210.03|4209.43|4209.65|4209.05|4210.03|4209.43|4209.03|4208.43|110
1645667590000|2022-02-24 01:53:10|4209.53|4208.93|4210.28|4209.68|4210.4|4209.8|4209.53|4208.93|29
1645667600000|2022-02-24 01:53:20|4210.4|4209.8|4209.53|4208.93|4210.53|4209.93|4209.53|4208.93|58
1645667610000|2022-02-24 01:53:30|4209.78|4209.18|4210.15|4209.55|4210.78|4210.18|4209.78|4209.18|71
1645667620000|2022-02-24 01:53:40|4210.28|4209.68|4210.03|4209.43|4210.78|4210.18|4209.78|4209.18|31
1645667630000|2022-02-24 01:53:50|4210.28|4209.68|4209.9|4209.3|4210.53|4209.93|4209.78|4209.18|31
1645667640000|2022-02-24 01:54:00|4210.03|4209.43|4209.28|4208.68|4210.28|4209.68|4209.03|4208.43|55
1645667650000|2022-02-24 01:54:10|4209.15|4208.55|4209.15|4208.55|4209.28|4208.68|4208.03|4207.43|125
1645667660000|2022-02-24 01:54:20|4209.4|4208.8|4210.53|4209.93|4210.53|4209.93|4209.4|4208.8|81
1645667670000|2022-02-24 01:54:30|4210.4|4209.8|4210.65|4210.05|4210.9|4210.3|4210.4|4209.8|99
1645667680000|2022-02-24 01:54:40|4210.53|4209.93|4210.28|4209.68|4210.78|4210.18|4210.28|4209.68|29
1645667690000|2022-02-24 01:54:50|4210.03|4209.43|4209.28|4208.68|4210.4|4209.8|4209.03|4208.43|113
1645667700000|2022-02-24 01:55:00|4209.15|4208.55|4209.15|4208.55|4209.28|4208.68|4208.53|4207.93|77
1645667710000|2022-02-24 01:55:10|4209.28|4208.68|4210.28|4209.68|4210.28|4209.68|4209.28|4208.68|29
1645667720000|2022-02-24 01:55:20|4209.9|4209.3|4208.78|4208.18|4210.03|4209.43|4208.53|4207.93|90
1645667730000|2022-02-24 01:55:30|4209.03|4208.43|4208.53|4207.93|4209.03|4208.43|4208.53|4207.93|57
1645667740000|2022-02-24 01:55:40|4208.78|4208.18|4208.53|4207.93|4208.78|4208.18|4208.03|4207.43|48
1645667750000|2022-02-24 01:55:50|4208.28|4207.68|4209.9|4209.3|4210.03|4209.43|4208.28|4207.68|126
1645667760000|2022-02-24 01:56:00|4209.78|4209.18|4210.53|4209.93|4210.78|4210.18|4209.78|4209.18|65
1645667770000|2022-02-24 01:56:10|4210.28|4209.68|4209.4|4208.8|4210.28|4209.68|4209.15|4208.55|65
1645667780000|2022-02-24 01:56:20|4209.53|4208.93|4209.28|4208.68|4209.65|4209.05|4208.9|4208.3|68
1645667790000|2022-02-24 01:56:30|4209.15|4208.55|4209.03|4208.43|4209.53|4208.93|4208.78|4208.18|39
1645667800000|2022-02-24 01:56:40|4208.9|4208.3|4208.53|4207.93|4208.9|4208.3|4208.28|4207.68|63
1645667810000|2022-02-24 01:56:50|4207.53|4206.93|4206.78|4206.18|4207.53|4206.93|4206.03|4205.43|404
1645667820000|2022-02-24 01:57:00|4206.53|4205.93|4206.78|4206.18|4206.78|4206.18|4204.53|4203.93|292
1645667830000|2022-02-24 01:57:10|4206.9|4206.3|4208.03|4207.43|4208.03|4207.43|4206.78|4206.18|96
1645667840000|2022-02-24 01:57:20|4208.15|4207.55|4208.03|4207.43|4209.03|4208.43|4207.9|4207.3|78
1645667850000|2022-02-24 01:57:30|4208.15|4207.55|4208.53|4207.93|4208.78|4208.18|4208.15|4207.55|21
1645667860000|2022-02-24 01:57:40|4208.78|4208.18|4208.53|4207.93|4208.78|4208.18|4208.28|4207.68|35
1645667870000|2022-02-24 01:57:50|4208.65|4208.05|4209.03|4208.43|4209.15|4208.55|4208.53|4207.93|29
1645667880000|2022-02-24 01:58:00|4209.15|4208.55|4207.9|4207.3|4209.15|4208.55|4207.9|4207.3|73
1645667890000|2022-02-24 01:58:10|4208.03|4207.43|4207.28|4206.68|4208.9|4208.3|4206.78|4206.18|137
1645667900000|2022-02-24 01:58:20|4207.4|4206.8|4208.03|4207.43|4208.03|4207.43|4207.4|4206.8|49
1645667910000|2022-02-24 01:58:30|4208.15|4207.55|4208.28|4207.68|4208.78|4208.18|4208.15|4207.55|56
1645667920000|2022-02-24 01:58:40|4208.03|4207.43|4208.15|4207.55|4208.28|4207.68|4207.78|4207.18|16
1645667930000|2022-02-24 01:58:50|4208.65|4208.05|4209.03|4208.43|4209.65|4209.05|4208.4|4207.8|100
1645667940000|2022-02-24 01:59:00|4209.15|4208.55|4208.78|4208.18|4209.15|4208.55|4208.4|4207.8|85
1645667950000|2022-02-24 01:59:10|4208.9|4208.3|4208.9|4208.3|4209.4|4208.8|4208.78|4208.18|63
1645667960000|2022-02-24 01:59:20|4208.78|4208.18|4208.28|4207.68|4208.78|4208.18|4207.78|4207.18|39
1645667970000|2022-02-24 01:59:30|4208.03|4207.43|4208.15|4207.55|4208.53|4207.93|4208.03|4207.43|21
1645667980000|2022-02-24 01:59:40|4208.28|4207.68|4208.53|4207.93|4208.53|4207.93|4208.03|4207.43|22
1645667990000|2022-02-24 01:59:50|4208.9|4208.3|4208.65|4208.05|4208.9|4208.3|4208.53|4207.93|14
1645668000000|2022-02-24 02:00:00|4208.53|4207.93|4208.78|4208.18|4210.03|4209.43|4208.53|4207.93|124
1645668010000|2022-02-24 02:00:10|4208.9|4208.3|4209.53|4208.93|4210.03|4209.43|4208.4|4207.8|90
1645668020000|2022-02-24 02:00:20|4208.9|4208.3|4209.03|4208.43|4210.03|4209.43|4208.9|4208.3|63
1645668030000|2022-02-24 02:00:30|4209.15|4208.55|4210.03|4209.43|4210.03|4209.43|4208.65|4208.05|59
1645668040000|2022-02-24 02:00:40|4209.53|4208.93|4209.78|4209.18|4209.78|4209.18|4209.15|4208.55|61
1645668050000|2022-02-24 02:00:50|4210.03|4209.43|4210.53|4209.93|4211.28|4210.68|4210.03|4209.43|172
1645668060000|2022-02-24 02:01:00|4210.4|4209.8|4211.53|4210.93|4211.78|4211.18|4210.4|4209.8|168
1645668070000|2022-02-24 02:01:10|4211.28|4210.68|4210.15|4209.55|4211.53|4210.93|4210.15|4209.55|175
1645668080000|2022-02-24 02:01:20|4210.28|4209.68|4209.78|4209.18|4210.53|4209.93|4209.78|4209.18|123
1645668090000|2022-02-24 02:01:30|4209.9|4209.3|4209.53|4208.93|4210.03|4209.43|4209.15|4208.55|85
1645668100000|2022-02-24 02:01:40|4209.78|4209.18|4209.15|4208.55|4209.78|4209.18|4209.03|4208.43|30
1645668110000|2022-02-24 02:01:50|4209.28|4208.68|4209.78|4209.18|4209.9|4209.3|4209.28|4208.68|38
1645668120000|2022-02-24 02:02:00|4209.53|4208.93|4208.53|4207.93|4209.53|4208.93|4208.53|4207.93|98
1645668130000|2022-02-24 02:02:10|4208.4|4207.8|4208.15|4207.55|4208.53|4207.93|4207.78|4207.18|65
1645668140000|2022-02-24 02:02:20|4208.03|4207.43|4208.03|4207.43|4208.28|4207.68|4207.78|4207.18|56
1645668150000|2022-02-24 02:02:30|4208.28|4207.68|4207.53|4206.93|4208.28|4207.68|4207.53|4206.93|40
1645668160000|2022-02-24 02:02:40|4207.28|4206.68|4206.53|4205.93|4207.28|4206.68|4206.03|4205.43|230
1645668170000|2022-02-24 02:02:50|4206.4|4205.8|4207.03|4206.43|4207.03|4206.43|4206.15|4205.55|111
1645668180000|2022-02-24 02:03:00|4206.9|4206.3|4207.53|4206.93|4207.9|4207.3|4206.78|4206.18|63
1645668190000|2022-02-24 02:03:10|4207.65|4207.05|4207.03|4206.43|4207.9|4207.3|4207.03|4206.43|18
1645668200000|2022-02-24 02:03:20|4207.15|4206.55|4206.28|4205.68|4207.4|4206.8|4206.15|4205.55|66
1645668210000|2022-02-24 02:03:30|4206.4|4205.8|4205.28|4204.68|4206.4|4205.8|4205.03|4204.43|127
1645668220000|2022-02-24 02:03:40|4205.53|4204.93|4204.4|4203.8|4206.03|4205.43|4204.4|4203.8|84
1645668230000|2022-02-24 02:03:50|4204.53|4203.93|4204.65|4204.05|4205.28|4204.68|4204.28|4203.68|102
1645668240000|2022-02-24 02:04:00|4205.28|4204.68|4204.9|4204.3|4205.28|4204.68|4204.78|4204.18|103
1645668250000|2022-02-24 02:04:10|4205.03|4204.43|4204.9|4204.3|4205.15|4204.55|4204.53|4203.93|81
1645668260000|2022-02-24 02:04:20|4205.15|4204.55|4204.78|4204.18|4205.53|4204.93|4204.03|4203.43|135
1645668270000|2022-02-24 02:04:30|4204.65|4204.05|4204.28|4203.68|4204.9|4204.3|4204.28|4203.68|51
1645668280000|2022-02-24 02:04:40|4204.53|4203.93|4204.78|4204.18|4205.78|4205.18|4204.4|4203.8|89
1645668290000|2022-02-24 02:04:50|4204.53|4203.93|4204.4|4203.8|4205.15|4204.55|4204.4|4203.8|46
1645668300000|2022-02-24 02:05:00|4204.28|4203.68|4201.65|4201.05|4204.9|4204.3|4201.53|4200.93|229
1645668310000|2022-02-24 02:05:10|4201.78|4201.18|4201.53|4200.93|4202.15|4201.55|4199.28|4198.68|491
1645668320000|2022-02-24 02:05:20|4201.4|4200.8|4201.65|4201.05|4202.03|4201.43|4200.53|4199.93|180
1645668330000|2022-02-24 02:05:30|4201.78|4201.18|4202.78|4202.18|4202.9|4202.3|4201.53|4200.93|99
1645668340000|2022-02-24 02:05:40|4202.4|4201.8|4202.65|4202.05|4202.78|4202.18|4202.4|4201.8|36
1645668350000|2022-02-24 02:05:50|4202.78|4202.18|4202.4|4201.8|4203.4|4202.8|4202.28|4201.68|96
1645668360000|2022-02-24 02:06:00|4202.03|4201.43|4202.4|4201.8|4202.53|4201.93|4202.03|4201.43|21
1645668370000|2022-02-24 02:06:10|4202.53|4201.93|4201.78|4201.18|4202.53|4201.93|4201.78|4201.18|38
1645668380000|2022-02-24 02:06:20|4201.9|4201.3|4202.03|4201.43|4202.28|4201.68|4201.65|4201.05|27
1645668390000|2022-02-24 02:06:30|4202.28|4201.68|4202.65|4202.05|4203.03|4202.43|4202.15|4201.55|37
1645668400000|2022-02-24 02:06:40|4202.53|4201.93|4200.78|4200.18|4202.53|4201.93|4200.78|4200.18|56
1645668410000|2022-02-24 02:06:50|4201.53|4200.93|4202.53|4201.93|4202.53|4201.93|4201.53|4200.93|99
1645668420000|2022-02-24 02:07:00|4202.28|4201.68|4203.4|4202.8|4204.15|4203.55|4202.28|4201.68|182
1645668430000|2022-02-24 02:07:10|4203.28|4202.68|4203.03|4202.43|4203.28|4202.68|4202.78|4202.18|15
1645668440000|2022-02-24 02:07:20|4202.9|4202.3|4205.9|4205.3|4206.28|4205.68|4202.9|4202.3|285
1645668450000|2022-02-24 02:07:30|4205.78|4205.18|4206.15|4205.55|4206.15|4205.55|4205.53|4204.93|63
1645668460000|2022-02-24 02:07:40|4206.03|4205.43|4206.15|4205.55|4206.53|4205.93|4206.03|4205.43|78
1645668470000|2022-02-24 02:07:50|4206.28|4205.68|4206.28|4205.68|4206.65|4206.05|4206.03|4205.43|70
1645668480000|2022-02-24 02:08:00|4206.15|4205.55|4205.65|4205.05|4206.15|4205.55|4205.4|4204.8|49
1645668490000|2022-02-24 02:08:10|4205.78|4205.18|4205.65|4205.05|4206.28|4205.68|4205.65|4205.05|28
1645668500000|2022-02-24 02:08:20|4205.78|4205.18|4205.65|4205.05|4206.53|4205.93|4205.53|4204.93|120
1645668510000|2022-02-24 02:08:30|4205.78|4205.18|4205.28|4204.68|4205.9|4205.3|4205.28|4204.68|49
1645668520000|2022-02-24 02:08:40|4204.9|4204.3|4204.78|4204.18|4205.03|4204.43|4204.28|4203.68|79
1645668530000|2022-02-24 02:08:50|4204.9|4204.3|4205.53|4204.93|4205.78|4205.18|4204.9|4204.3|50
1645668540000|2022-02-24 02:09:00|4205.78|4205.18|4204.4|4203.8|4205.78|4205.18|4204.28|4203.68|35
1645668550000|2022-02-24 02:09:10|4204.53|4203.93|4203.78|4203.18|4204.53|4203.93|4203.78|4203.18|47
1645668560000|2022-02-24 02:09:20|4203.4|4202.8|4202.65|4202.05|4203.4|4202.8|4201.15|4200.55|469
1645668570000|2022-02-24 02:09:30|4202.9|4202.3|4202.78|4202.18|4204.03|4203.43|4202.65|4202.05|117
1645668580000|2022-02-24 02:09:40|4202.65|4202.05|4203.03|4202.43|4203.03|4202.43|4202.65|4202.05|14
1645668590000|2022-02-24 02:09:50|4202.9|4202.3|4202.65|4202.05|4202.9|4202.3|4202.28|4201.68|90
1645668600000|2022-02-24 02:10:00|4202.28|4201.68|4202.28|4201.68|4202.78|4202.18|4202.15|4201.55|98
1645668610000|2022-02-24 02:10:10|4202.4|4201.8|4202.28|4201.68|4202.4|4201.8|4201.53|4200.93|45
1645668620000|2022-02-24 02:10:20|4202.4|4201.8|4202.9|4202.3|4203.03|4202.43|4202.15|4201.55|48
1645668630000|2022-02-24 02:10:30|4202.78|4202.18|4202.78|4202.18|4203.03|4202.43|4202.78|4202.18|6
1645668640000|2022-02-24 02:10:40|4202.65|4202.05|4202.4|4201.8|4202.9|4202.3|4202.4|4201.8|27
1645668650000|2022-02-24 02:10:50|4202.15|4201.55|4202.53|4201.93|4202.9|4202.3|4202.15|4201.55|11
1645668660000|2022-02-24 02:11:00|4202.65|4202.05|4202.28|4201.68|4202.9|4202.3|4202.28|4201.68|33
1645668670000|2022-02-24 02:11:10|4202.4|4201.8|4201.78|4201.18|4202.4|4201.8|4201.78|4201.18|47
1645668680000|2022-02-24 02:11:20|4202.03|4201.43|4201.78|4201.18|4202.15|4201.55|4201.78|4201.18|47
1645668690000|2022-02-24 02:11:30|4201.65|4201.05|4201.78|4201.18|4202.15|4201.55|4201.53|4200.93|91
1645668700000|2022-02-24 02:11:40|4201.65|4201.05|4203.65|4203.05|4203.78|4203.18|4201.65|4201.05|38
1645668710000|2022-02-24 02:11:50|4203.53|4202.93|4203.53|4202.93|4203.9|4203.3|4203.53|4202.93|19
1645668720000|2022-02-24 02:12:00|4203.65|4203.05|4202.9|4202.3|4203.65|4203.05|4202.9|4202.3|9
1645668730000|2022-02-24 02:12:10|4203.15|4202.55|4203.03|4202.43|4203.4|4202.8|4203.03|4202.43|8
1645668740000|2022-02-24 02:12:20|4203.15|4202.55|4202.65|4202.05|4203.15|4202.55|4202.03|4201.43|46
1645668750000|2022-02-24 02:12:30|4202.53|4201.93|4202.03|4201.43|4202.65|4202.05|4202.03|4201.43|6
1645668760000|2022-02-24 02:12:40|4202.28|4201.68|4202.03|4201.43|4202.53|4201.93|4201.65|4201.05|54
1645668770000|2022-02-24 02:12:50|4201.9|4201.3|4202.03|4201.43|4202.28|4201.68|4201.78|4201.18|25
1645668780000|2022-02-24 02:13:00|4202.28|4201.68|4202.4|4201.8|4202.65|4202.05|4202.15|4201.55|32
1645668790000|2022-02-24 02:13:10|4202.53|4201.93|4203.53|4202.93|4203.53|4202.93|4202.4|4201.8|16
1645668800000|2022-02-24 02:13:20|4203.4|4202.8|4204.65|4204.05|4204.65|4204.05|4203.4|4202.8|130
1645668810000|2022-02-24 02:13:30|4204.78|4204.18|4204.78|4204.18|4205.03|4204.43|4204.65|4204.05|24
1645668820000|2022-02-24 02:13:40|4204.65|4204.05|4206.65|4206.05|4206.65|4206.05|4204.65|4204.05|173
1645668830000|2022-02-24 02:13:50|4206.78|4206.18|4206.4|4205.8|4207.4|4206.8|4206.4|4205.8|105
1645668840000|2022-02-24 02:14:00|4206.28|4205.68|4206.15|4205.55|4206.4|4205.8|4205.9|4205.3|60
1645668850000|2022-02-24 02:14:10|4206.4|4205.8|4206.03|4205.43|4206.4|4205.8|4205.78|4205.18|25
1645668860000|2022-02-24 02:14:20|4205.9|4205.3|4205.9|4205.3|4206.15|4205.55|4205.9|4205.3|11
1645668870000|2022-02-24 02:14:30|4206.03|4205.43|4205.53|4204.93|4206.03|4205.43|4205.28|4204.68|87
1645668880000|2022-02-24 02:14:40|4205.65|4205.05|4206.15|4205.55|4206.53|4205.93|4205.65|4205.05|42
1645668890000|2022-02-24 02:14:50|4206.03|4205.43|4205.03|4204.43|4206.03|4205.43|4204.78|4204.18|39
1645668900000|2022-02-24 02:15:00|4204.78|4204.18|4205.4|4204.8|4205.53|4204.93|4204.78|4204.18|24
1645668910000|2022-02-24 02:15:10|4205.28|4204.68|4205.65|4205.05|4205.78|4205.18|4205.03|4204.43|12
1645668920000|2022-02-24 02:15:20|4205.78|4205.18|4205.65|4205.05|4205.78|4205.18|4205.28|4204.68|15
1645668930000|2022-02-24 02:15:30|4205.9|4205.3|4207.28|4206.68|4207.4|4206.8|4205.9|4205.3|32
1645668940000|2022-02-24 02:15:40|4207.4|4206.8|4210.4|4209.8|4210.4|4209.8|4207.28|4206.68|293
1645668950000|2022-02-24 02:15:50|4210.28|4209.68|4209.78|4209.18|4210.4|4209.8|4209.15|4208.55|148
1645668960000|2022-02-24 02:16:00|4209.4|4208.8|4209.53|4208.93|4209.65|4209.05|4208.78|4208.18|57
1645668970000|2022-02-24 02:16:10|4209.28|4208.68|4210.28|4209.68|4210.28|4209.68|4209.03|4208.43|50
1645668980000|2022-02-24 02:16:20|4210.15|4209.55|4208.9|4208.3|4210.28|4209.68|4208.9|4208.3|48
1645668990000|2022-02-24 02:16:30|4208.78|4208.18|4208.65|4208.05|4208.9|4208.3|4208.28|4207.68|38
1645669000000|2022-02-24 02:16:40|4208.53|4207.93|4208.78|4208.18|4209.03|4208.43|4208.15|4207.55|56
1645669010000|2022-02-24 02:16:50|4208.65|4208.05|4208.53|4207.93|4208.9|4208.3|4208.53|4207.93|5
1645669020000|2022-02-24 02:17:00|4208.65|4208.05|4208.53|4207.93|4208.78|4208.18|4208.28|4207.68|45
1645669030000|2022-02-24 02:17:10|4208.78|4208.18|4208.78|4208.18|4209.03|4208.43|4208.28|4207.68|35
1645669040000|2022-02-24 02:17:20|4208.9|4208.3|4208.53|4207.93|4208.9|4208.3|4208.4|4207.8|14
1645669050000|2022-02-24 02:17:30|4208.65|4208.05|4207.4|4206.8|4208.9|4208.3|4207.15|4206.55|76
1645669060000|2022-02-24 02:17:40|4207.28|4206.68|4207.9|4207.3|4207.9|4207.3|4207.15|4206.55|57
1645669070000|2022-02-24 02:17:50|4208.03|4207.43|4207.15|4206.55|4208.53|4207.93|4207.15|4206.55|38
1645669080000|2022-02-24 02:18:00|4207.4|4206.8|4207.4|4206.8|4207.78|4207.18|4207.28|4206.68|28
1645669090000|2022-02-24 02:18:10|4207.28|4206.68|4207.15|4206.55|4207.28|4206.68|4205.9|4205.3|74
1645669100000|2022-02-24 02:18:20|4206.28|4205.68|4206.65|4206.05|4206.65|4206.05|4205.9|4205.3|130
1645669110000|2022-02-24 02:18:30|4206.78|4206.18|4206.9|4206.3|4206.9|4206.3|4206.4|4205.8|76
1645669120000|2022-02-24 02:18:40|4207.15|4206.55|4206.78|4206.18|4207.15|4206.55|4206.4|4205.8|54
1645669130000|2022-02-24 02:18:50|4206.65|4206.05|4206.15|4205.55|4207.15|4206.55|4206.15|4205.55|49
1645669140000|2022-02-24 02:19:00|4206.4|4205.8|4207.28|4206.68|4207.28|4206.68|4206.4|4205.8|21
1645669150000|2022-02-24 02:19:10|4207.15|4206.55|4207.15|4206.55|4207.78|4207.18|4207.03|4206.43|33
1645669160000|2022-02-24 02:19:20|4207.03|4206.43|4206.78|4206.18|4207.15|4206.55|4206.78|4206.18|13
1645669170000|2022-02-24 02:19:30|4206.53|4205.93|4206.28|4205.68|4206.53|4205.93|4206.15|4205.55|26
1645669180000|2022-02-24 02:19:40|4206.15|4205.55|4206.53|4205.93|4206.53|4205.93|4206.15|4205.55|9
1645669190000|2022-02-24 02:19:50|4206.65|4206.05|4206.15|4205.55|4206.65|4206.05|4205.65|4205.05|76
1645669200000|2022-02-24 02:20:00|4206.28|4205.68|4205.65|4205.05|4206.28|4205.68|4205.65|4205.05|34
1645669210000|2022-02-24 02:20:10|4205.53|4204.93|4206.28|4205.68|4206.28|4205.68|4205.53|4204.93|63
1645669220000|2022-02-24 02:20:20|4206.15|4205.55|4205.78|4205.18|4206.4|4205.8|4205.78|4205.18|15
1645669230000|2022-02-24 02:20:30|4205.53|4204.93|4204.65|4204.05|4205.53|4204.93|4204.4|4203.8|101
1645669240000|2022-02-24 02:20:40|4204.4|4203.8|4204.4|4203.8|4204.78|4204.18|4204.28|4203.68|22
1645669250000|2022-02-24 02:20:50|4204.65|4204.05|4204.28|4203.68|4204.65|4204.05|4204.28|4203.68|23
1645669260000|2022-02-24 02:21:00|4204.15|4203.55|4204.4|4203.8|4204.78|4204.18|4204.15|4203.55|29
1645669270000|2022-02-24 02:21:10|4204.53|4203.93|4204.4|4203.8|4204.9|4204.3|4204.4|4203.8|6
1645669280000|2022-02-24 02:21:20|4204.65|4204.05|4204.53|4203.93|4204.65|4204.05|4204.28|4203.68|13
1645669290000|2022-02-24 02:21:30|4204.4|4203.8|4204.4|4203.8|4204.4|4203.8|4204.15|4203.55|3
1645669300000|2022-02-24 02:21:40|4204.53|4203.93|4204.03|4203.43|4204.53|4203.93|4204.03|4203.43|22
1645669310000|2022-02-24 02:21:50|4203.9|4203.3|4202.78|4202.18|4204.15|4203.55|4202.78|4202.18|175
1645669320000|2022-02-24 02:22:00|4202.9|4202.3|4202.9|4202.3|4203.65|4203.05|4202.53|4201.93|136
1645669330000|2022-02-24 02:22:10|4203.03|4202.43|4202.65|4202.05|4203.28|4202.68|4202.65|4202.05|45
1645669340000|2022-02-24 02:22:20|4202.53|4201.93|4203.65|4203.05|4203.65|4203.05|4202.53|4201.93|46
1645669350000|2022-02-24 02:22:30|4203.53|4202.93|4202.65|4202.05|4203.65|4203.05|4202.65|4202.05|34
1645669360000|2022-02-24 02:22:40|4202.78|4202.18|4203.4|4202.8|4203.4|4202.8|4202.53|4201.93|30
1645669370000|2022-02-24 02:22:50|4203.53|4202.93|4203.53|4202.93|4203.78|4203.18|4203.4|4202.8|43
1645669380000|2022-02-24 02:23:00|4203.65|4203.05|4204.78|4204.18|4205.03|4204.43|4203.28|4202.68|119
1645669390000|2022-02-24 02:23:10|4205.15|4204.55|4205.03|4204.43|4205.78|4205.18|4204.78|4204.18|174
1645669400000|2022-02-24 02:23:20|4204.53|4203.93|4203.65|4203.05|4204.65|4204.05|4203.65|4203.05|39
1645669410000|2022-02-24 02:23:30|4203.78|4203.18|4203.9|4203.3|4203.9|4203.3|4203.4|4202.8|43
1645669420000|2022-02-24 02:23:40|4203.78|4203.18|4204.03|4203.43|4204.4|4203.8|4203.78|4203.18|10
1645669430000|2022-02-24 02:23:50|4203.9|4203.3|4203.9|4203.3|4204.15|4203.55|4203.28|4202.68|60
1645669440000|2022-02-24 02:24:00|4203.78|4203.18|4203.65|4203.05|4203.9|4203.3|4203.28|4202.68|45
1645669450000|2022-02-24 02:24:10|4203.78|4203.18|4203.65|4203.05|4203.78|4203.18|4203.4|4202.8|23
1645669460000|2022-02-24 02:24:20|4203.9|4203.3|4204.78|4204.18|4204.78|4204.18|4203.9|4203.3|17
1645669470000|2022-02-24 02:24:30|4204.65|4204.05|4204.53|4203.93|4204.65|4204.05|4204.03|4203.43|11
1645669480000|2022-02-24 02:24:40|4204.4|4203.8|4204.4|4203.8|4204.65|4204.05|4204.03|4203.43|15
1645669490000|2022-02-24 02:24:50|4204.53|4203.93|4203.78|4203.18|4204.65|4204.05|4203.28|4202.68|148
1645669500000|2022-02-24 02:25:00|4203.65|4203.05|4203.65|4203.05|4204.15|4203.55|4203.4|4202.8|29
1645669510000|2022-02-24 02:25:10|4203.53|4202.93|4202.4|4201.8|4203.78|4203.18|4202.28|4201.68|45
1645669520000|2022-02-24 02:25:20|4202.28|4201.68|4201.4|4200.8|4202.4|4201.8|4201.4|4200.8|168
1645669530000|2022-02-24 02:25:30|4201.65|4201.05|4201.9|4201.3|4201.9|4201.3|4201.53|4200.93|36
1645669540000|2022-02-24 02:25:40|4202.03|4201.43|4200.78|4200.18|4202.15|4201.55|4200.78|4200.18|65
1645669550000|2022-02-24 02:25:50|4199.9|4199.3|4197.9|4197.3|4200.03|4199.43|4197.28|4196.68|457
1645669560000|2022-02-24 02:26:00|4198.03|4197.43|4194.15|4193.55|4198.28|4197.68|4194.15|4193.55|545
1645669570000|2022-02-24 02:26:10|4194.4|4193.8|4195.9|4195.3|4195.9|4195.3|4193.53|4192.93|282
1645669580000|2022-02-24 02:26:20|4196.03|4195.43|4195.78|4195.18|4196.15|4195.55|4194.78|4194.18|108
1645669590000|2022-02-24 02:26:30|4195.65|4195.05|4197.15|4196.55|4197.4|4196.8|4195.65|4195.05|185
1645669600000|2022-02-24 02:26:40|4196.78|4196.18|4197.78|4197.18|4197.78|4197.18|4196.28|4195.68|77
1645669610000|2022-02-24 02:26:50|4197.65|4197.05|4197.9|4197.3|4198.4|4197.8|4197.28|4196.68|58
1645669620000|2022-02-24 02:27:00|4197.78|4197.18|4197.78|4197.18|4197.78|4197.18|4196.9|4196.3|39
1645669630000|2022-02-24 02:27:10|4197.65|4197.05|4198.15|4197.55|4198.15|4197.55|4197.53|4196.93|22
1645669640000|2022-02-24 02:27:20|4198.03|4197.43|4197.9|4197.3|4198.15|4197.55|4197.03|4196.43|44
1645669650000|2022-02-24 02:27:30|4198.03|4197.43|4198.28|4197.68|4198.78|4198.18|4197.78|4197.18|86
1645669660000|2022-02-24 02:27:40|4198.15|4197.55|4197.65|4197.05|4198.53|4197.93|4197.65|4197.05|70
1645669670000|2022-02-24 02:27:50|4197.53|4196.93|4197.78|4197.18|4197.78|4197.18|4197.28|4196.68|40
1645669680000|2022-02-24 02:28:00|4198.15|4197.55|4197.65|4197.05|4198.15|4197.55|4197.4|4196.8|32
1645669690000|2022-02-24 02:28:10|4197.53|4196.93|4198.15|4197.55|4198.28|4197.68|4197.53|4196.93|24
1645669700000|2022-02-24 02:28:20|4198.28|4197.68|4195.15|4194.55|4198.28|4197.68|4195.03|4194.43|234
1645669710000|2022-02-24 02:28:30|4195.4|4194.8|4192.03|4191.43|4195.53|4194.93|4192.03|4191.43|275
1645669720000|2022-02-24 02:28:40|4192.15|4191.55|4194.15|4193.55|4194.28|4193.68|4191.78|4191.18|247
1645669730000|2022-02-24 02:28:50|4193.78|4193.18|4194.9|4194.3|4195.15|4194.55|4193.78|4193.18|73
1645669740000|2022-02-24 02:29:00|4194.78|4194.18|4194.78|4194.18|4195.03|4194.43|4194.28|4193.68|29
1645669750000|2022-02-24 02:29:10|4194.53|4193.93|4195.03|4194.43|4195.28|4194.68|4194.03|4193.43|61
1645669760000|2022-02-24 02:29:20|4195.15|4194.55|4195.78|4195.18|4196.28|4195.68|4195.15|4194.55|96
1645669770000|2022-02-24 02:29:30|4195.9|4195.3|4195.53|4194.93|4196.15|4195.55|4195.03|4194.43|80
1645669780000|2022-02-24 02:29:40|4195.65|4195.05|4195.4|4194.8|4195.9|4195.3|4195.4|4194.8|49
1645669790000|2022-02-24 02:29:50|4195.28|4194.68|4192.28|4191.68|4195.28|4194.68|4191.9|4191.3|387
1645669800000|2022-02-24 02:30:00|4192.53|4191.93|4192.9|4192.3|4193.15|4192.55|4191.78|4191.18|161
1645669810000|2022-02-24 02:30:10|4192.65|4192.05|4190.53|4189.93|4192.65|4192.05|4190.15|4189.55|487
1645669820000|2022-02-24 02:30:20|4190.65|4190.05|4192.4|4191.8|4192.9|4192.3|4190.65|4190.05|95
1645669830000|2022-02-24 02:30:30|4192.53|4191.93|4193.78|4193.18|4194.03|4193.43|4192.53|4191.93|109
1645669840000|2022-02-24 02:30:40|4193.03|4192.43|4194.4|4193.8|4194.78|4194.18|4193.03|4192.43|112
1645669850000|2022-02-24 02:30:50|4194.28|4193.68|4194.53|4193.93|4194.78|4194.18|4193.9|4193.3|40
1645669860000|2022-02-24 02:31:00|4194.28|4193.68|4194.65|4194.05|4194.78|4194.18|4193.65|4193.05|37
1645669870000|2022-02-24 02:31:10|4194.78|4194.18|4196.4|4195.8|4196.4|4195.8|4194.78|4194.18|174
1645669880000|2022-02-24 02:31:20|4196.53|4195.93|4195.9|4195.3|4196.53|4195.93|4195.65|4195.05|100
1645669890000|2022-02-24 02:31:30|4195.78|4195.18|4196.9|4196.3|4196.9|4196.3|4195.65|4195.05|87
1645669900000|2022-02-24 02:31:40|4197.03|4196.43|4196.65|4196.05|4197.28|4196.68|4196.65|4196.05|63
1645669910000|2022-02-24 02:31:50|4196.78|4196.18|4196.28|4195.68|4196.78|4196.18|4196.15|4195.55|27
1645669920000|2022-02-24 02:32:00|4196.53|4195.93|4198.53|4197.93|4198.53|4197.93|4195.65|4195.05|132
1645669930000|2022-02-24 02:32:10|4198.65|4198.05|4197.9|4197.3|4199.03|4198.43|4197.78|4197.18|89
1645669940000|2022-02-24 02:32:20|4197.78|4197.18|4197.53|4196.93|4198.4|4197.8|4197.28|4196.68|88
1645669950000|2022-02-24 02:32:30|4197.78|4197.18|4197.53|4196.93|4197.78|4197.18|4197.15|4196.55|22
1645669960000|2022-02-24 02:32:40|4196.9|4196.3|4197.03|4196.43|4197.53|4196.93|4196.78|4196.18|47
1645669970000|2022-02-24 02:32:50|4197.15|4196.55|4196.78|4196.18|4197.28|4196.68|4195.9|4195.3|57
1645669980000|2022-02-24 02:33:00|4196.65|4196.05|4196.9|4196.3|4197.03|4196.43|4196.53|4195.93|33
1645669990000|2022-02-24 02:33:10|4197.28|4196.68|4197.53|4196.93|4197.9|4197.3|4197.03|4196.43|56
1645670000000|2022-02-24 02:33:20|4197.28|4196.68|4197.78|4197.18|4197.78|4197.18|4197.28|4196.68|28
1645670010000|2022-02-24 02:33:30|4198.03|4197.43|4198.03|4197.43|4198.28|4197.68|4197.78|4197.18|41
1645670020000|2022-02-24 02:33:40|4198.28|4197.68|4197.78|4197.18|4198.4|4197.8|4197.78|4197.18|21
1645670030000|2022-02-24 02:33:50|4197.53|4196.93|4197.65|4197.05|4198.03|4197.43|4197.53|4196.93|13
1645670040000|2022-02-24 02:34:00|4197.78|4197.18|4197.03|4196.43|4198.03|4197.43|4196.9|4196.3|54
1645670050000|2022-02-24 02:34:10|4197.15|4196.55|4197.4|4196.8|4197.4|4196.8|4197.15|4196.55|7
1645670060000|2022-02-24 02:34:20|4197.65|4197.05|4198.03|4197.43|4198.15|4197.55|4197.28|4196.68|21
1645670070000|2022-02-24 02:34:30|4198.15|4197.55|4198.28|4197.68|4198.28|4197.68|4198.03|4197.43|21
1645670080000|2022-02-24 02:34:40|4198.53|4197.93|4198.9|4198.3|4200.03|4199.43|4198.53|4197.93|157
1645670090000|2022-02-24 02:34:50|4198.78|4198.18|4199.03|4198.43|4199.15|4198.55|4198.78|4198.18|24
1645670100000|2022-02-24 02:35:00|4199.15|4198.55|4197.78|4197.18|4199.15|4198.55|4197.65|4197.05|71
1645670110000|2022-02-24 02:35:10|4197.53|4196.93|4198.78|4198.18|4198.78|4198.18|4197.4|4196.8|74
1645670120000|2022-02-24 02:35:20|4199.15|4198.55|4199.15|4198.55|4199.28|4198.68|4198.9|4198.3|22
1645670130000|2022-02-24 02:35:30|4199.28|4198.68|4200.03|4199.43|4200.28|4199.68|4199.28|4198.68|55
1645670140000|2022-02-24 02:35:40|4199.65|4199.05|4198.78|4198.18|4199.65|4199.05|4198.78|4198.18|29
1645670150000|2022-02-24 02:35:50|4199.03|4198.43|4199.03|4198.43|4199.28|4198.68|4198.78|4198.18|8
1645670160000|2022-02-24 02:36:00|4198.9|4198.3|4199.53|4198.93|4199.53|4198.93|4198.4|4197.8|48
1645670170000|2022-02-24 02:36:10|4199.28|4198.68|4199.03|4198.43|4199.78|4199.18|4198.53|4197.93|38
1645670180000|2022-02-24 02:36:20|4198.9|4198.3|4198.9|4198.3|4199.03|4198.43|4198.65|4198.05|13
1645670190000|2022-02-24 02:36:30|4199.03|4198.43|4199.03|4198.43|4199.03|4198.43|4198.9|4198.3|13
1645670200000|2022-02-24 02:36:40|4199.15|4198.55|4199.15|4198.55|4199.28|4198.68|4199.03|4198.43|42
1645670210000|2022-02-24 02:36:50|4199.28|4198.68|4200.03|4199.43|4200.03|4199.43|4199.28|4198.68|34
1645670220000|2022-02-24 02:37:00|4200.28|4199.68|4200.65|4200.05|4201.03|4200.43|4200.28|4199.68|114
1645670230000|2022-02-24 02:37:10|4200.78|4200.18|4201.28|4200.68|4201.4|4200.8|4200.78|4200.18|51
1645670240000|2022-02-24 02:37:20|4201.4|4200.8|4200.78|4200.18|4201.53|4200.93|4200.78|4200.18|138
1645670250000|2022-02-24 02:37:30|4200.9|4200.3|4201.15|4200.55|4201.53|4200.93|4200.9|4200.3|49
1645670260000|2022-02-24 02:37:40|4201.03|4200.43|4200.9|4200.3|4201.28|4200.68|4200.78|4200.18|12
1645670270000|2022-02-24 02:37:50|4200.78|4200.18|4200.65|4200.05|4200.78|4200.18|4200.28|4199.68|45
1645670280000|2022-02-24 02:38:00|4201.28|4200.68|4200.9|4200.3|4201.28|4200.68|4200.53|4199.93|91
1645670290000|2022-02-24 02:38:10|4200.65|4200.05|4201.28|4200.68|4201.28|4200.68|4200.4|4199.8|56
1645670300000|2022-02-24 02:38:20|4201.4|4200.8|4200.53|4199.93|4201.4|4200.8|4200.53|4199.93|27
1645670310000|2022-02-24 02:38:30|4200.65|4200.05|4201.03|4200.43|4201.28|4200.68|4200.65|4200.05|83
1645670320000|2022-02-24 02:38:40|4201.28|4200.68|4202.15|4201.55|4202.53|4201.93|4201.28|4200.68|148
1645670330000|2022-02-24 02:38:50|4202.28|4201.68|4203.03|4202.43|4203.03|4202.43|4202.03|4201.43|119
1645670340000|2022-02-24 02:39:00|4202.78|4202.18|4203.03|4202.43|4203.28|4202.68|4202.65|4202.05|145
1645670350000|2022-02-24 02:39:10|4202.9|4202.3|4202.53|4201.93|4203.03|4202.43|4202.4|4201.8|43
1645670360000|2022-02-24 02:39:20|4202.65|4202.05|4202.15|4201.55|4202.65|4202.05|4201.9|4201.3|29
1645670370000|2022-02-24 02:39:30|4202.28|4201.68|4201.9|4201.3|4202.28|4201.68|4201.78|4201.18|15
1645670380000|2022-02-24 02:39:40|4201.78|4201.18|4201.53|4200.93|4201.78|4201.18|4201.15|4200.55|70
1645670390000|2022-02-24 02:39:50|4201.4|4200.8|4201.4|4200.8|4201.53|4200.93|4201.4|4200.8|19
1645670400000|2022-02-24 02:40:00|4201.53|4200.93|4200.53|4199.93|4201.78|4201.18|4199.53|4198.93|192
1645670410000|2022-02-24 02:40:10|4200.9|4200.3|4200.4|4199.8|4201.03|4200.43|4200.28|4199.68|64
1645670420000|2022-02-24 02:40:20|4200.53|4199.93|4200.65|4200.05|4200.65|4200.05|4200.4|4199.8|25
1645670430000|2022-02-24 02:40:30|4200.78|4200.18|4200.28|4199.68|4200.78|4200.18|4200.03|4199.43|44
1645670440000|2022-02-24 02:40:40|4200.03|4199.43|4199.28|4198.68|4200.28|4199.68|4198.9|4198.3|82
1645670450000|2022-02-24 02:40:50|4199.4|4198.8|4199.28|4198.68|4199.53|4198.93|4198.78|4198.18|78
1645670460000|2022-02-24 02:41:00|4199.4|4198.8|4199.65|4199.05|4199.9|4199.3|4199.28|4198.68|32
1645670470000|2022-02-24 02:41:10|4199.78|4199.18|4199.65|4199.05|4200.03|4199.43|4199.53|4198.93|47
1645670480000|2022-02-24 02:41:20|4199.78|4199.18|4200.28|4199.68|4200.4|4199.8|4199.4|4198.8|46
1645670490000|2022-02-24 02:41:30|4200.4|4199.8|4200.4|4199.8|4200.78|4200.18|4200.15|4199.55|28
1645670500000|2022-02-24 02:41:40|4200.28|4199.68|4199.78|4199.18|4200.4|4199.8|4199.78|4199.18|9
1645670510000|2022-02-24 02:41:50|4200.03|4199.43|4200.4|4199.8|4200.53|4199.93|4199.9|4199.3|12
1645670520000|2022-02-24 02:42:00|4200.28|4199.68|4200.9|4200.3|4201.28|4200.68|4200.28|4199.68|33
1645670530000|2022-02-24 02:42:10|4201.03|4200.43|4201.53|4200.93|4201.53|4200.93|4200.4|4199.8|45
1645670540000|2022-02-24 02:42:20|4201.4|4200.8|4201.53|4200.93|4201.53|4200.93|4201.28|4200.68|9
1645670550000|2022-02-24 02:42:30|4201.15|4200.55|4201.03|4200.43|4201.28|4200.68|4201.03|4200.43|15
1645670560000|2022-02-24 02:42:40|4201.28|4200.68|4201.03|4200.43|4201.28|4200.68|4201.03|4200.43|4
1645670570000|2022-02-24 02:42:50|4200.78|4200.18|4200.9|4200.3|4200.9|4200.3|4200.78|4200.18|4
1645670580000|2022-02-24 02:43:00|4200.4|4199.8|4199.65|4199.05|4200.78|4200.18|4199.65|4199.05|38
1645670590000|2022-02-24 02:43:10|4199.78|4199.18|4199.53|4198.93|4200.28|4199.68|4199.28|4198.68|48
1645670600000|2022-02-24 02:43:20|4199.65|4199.05|4199.4|4198.8|4199.78|4199.18|4199.4|4198.8|16
1645670610000|2022-02-24 02:43:30|4199.28|4198.68|4198.78|4198.18|4199.65|4199.05|4198.28|4197.68|90
1645670620000|2022-02-24 02:43:40|4198.9|4198.3|4199.4|4198.8|4199.53|4198.93|4198.78|4198.18|23
1645670630000|2022-02-24 02:43:50|4199.28|4198.68|4198.15|4197.55|4199.78|4199.18|4198.15|4197.55|47
1645670640000|2022-02-24 02:44:00|4198.03|4197.43|4199.28|4198.68|4199.28|4198.68|4198.03|4197.43|36
1645670650000|2022-02-24 02:44:10|4199.15|4198.55|4199.28|4198.68|4199.28|4198.68|4198.9|4198.3|23
1645670660000|2022-02-24 02:44:20|4199.53|4198.93|4199.9|4199.3|4200.15|4199.55|4199.53|4198.93|31
1645670670000|2022-02-24 02:44:30|4200.03|4199.43|4199.9|4199.3|4200.28|4199.68|4199.78|4199.18|6
1645670680000|2022-02-24 02:44:40|4200.03|4199.43|4200.4|4199.8|4200.4|4199.8|4199.78|4199.18|11
1645670690000|2022-02-24 02:44:50|4200.15|4199.55|4199.9|4199.3|4200.4|4199.8|4199.78|4199.18|15
1645670700000|2022-02-24 02:45:00|4200.03|4199.43|4200.15|4199.55|4200.4|4199.8|4199.78|4199.18|33
1645670710000|2022-02-24 02:45:10|4200.03|4199.43|4198.53|4197.93|4200.03|4199.43|4198.53|4197.93|74
1645670720000|2022-02-24 02:45:20|4198.28|4197.68|4197.53|4196.93|4198.65|4198.05|4196.9|4196.3|218
1645670730000|2022-02-24 02:45:30|4197.65|4197.05|4197.9|4197.3|4198.28|4197.68|4197.28|4196.68|52
1645670740000|2022-02-24 02:45:40|4198.15|4197.55|4197.9|4197.3|4198.53|4197.93|4197.65|4197.05|86
1645670750000|2022-02-24 02:45:50|4198.03|4197.43|4198.65|4198.05|4198.65|4198.05|4198.03|4197.43|40
1645670760000|2022-02-24 02:46:00|4197.78|4197.18|4198.65|4198.05|4198.78|4198.18|4196.78|4196.18|129
1645670770000|2022-02-24 02:46:10|4198.9|4198.3|4198.28|4197.68|4199.03|4198.43|4198.28|4197.68|12
1645670780000|2022-02-24 02:46:20|4197.9|4197.3|4198.65|4198.05|4198.9|4198.3|4197.9|4197.3|48
1645670790000|2022-02-24 02:46:30|4199.4|4198.8|4200.53|4199.93|4200.53|4199.93|4199.4|4198.8|79
1645670800000|2022-02-24 02:46:40|4200.78|4200.18|4201.28|4200.68|4201.28|4200.68|4200.4|4199.8|111
1645670810000|2022-02-24 02:46:50|4201.03|4200.43|4200.65|4200.05|4201.28|4200.68|4200.65|4200.05|23
1645670820000|2022-02-24 02:47:00|4200.53|4199.93|4200.78|4200.18|4201.03|4200.43|4200.53|4199.93|59
1645670830000|2022-02-24 02:47:10|4200.65|4200.05|4202.78|4202.18|4203.65|4203.05|4200.65|4200.05|289
1645670840000|2022-02-24 02:47:20|4202.65|4202.05|4203.65|4203.05|4203.78|4203.18|4202.28|4201.68|159
1645670850000|2022-02-24 02:47:30|4203.78|4203.18|4198.9|4198.3|4203.9|4203.3|4198.65|4198.05|337
1645670860000|2022-02-24 02:47:40|4199.03|4198.43|4200.03|4199.43|4201.53|4200.93|4199.03|4198.43|188
1645670870000|2022-02-24 02:47:50|4200.15|4199.55|4197.9|4197.3|4200.28|4199.68|4197.4|4196.8|165
1645670880000|2022-02-24 02:48:00|4197.78|4197.18|4199.03|4198.43|4199.4|4198.8|4197.65|4197.05|109
1645670890000|2022-02-24 02:48:10|4199.15|4198.55|4200.9|4200.3|4201.4|4200.8|4199.03|4198.43|325
1645670900000|2022-02-24 02:48:20|4201.03|4200.43|4202.03|4201.43|4202.78|4202.18|4200.65|4200.05|233
1645670910000|2022-02-24 02:48:30|4201.9|4201.3|4201.03|4200.43|4202.03|4201.43|4200.4|4199.8|109
1645670920000|2022-02-24 02:48:40|4201.15|4200.55|4199.9|4199.3|4201.15|4200.55|4199.9|4199.3|100
1645670930000|2022-02-24 02:48:50|4200.15|4199.55|4200.03|4199.43|4200.4|4199.8|4199.78|4199.18|57
1645670940000|2022-02-24 02:49:00|4200.15|4199.55|4200.65|4200.05|4200.65|4200.05|4199.9|4199.3|35
1645670950000|2022-02-24 02:49:10|4200.4|4199.8|4200.9|4200.3|4200.9|4200.3|4200.15|4199.55|22
1645670960000|2022-02-24 02:49:20|4200.78|4200.18|4200.4|4199.8|4200.78|4200.18|4200.15|4199.55|51
1645670970000|2022-02-24 02:49:30|4198.9|4198.3|4197.28|4196.68|4198.9|4198.3|4196.65|4196.05|412
1645670980000|2022-02-24 02:49:40|4197.4|4196.8|4195.4|4194.8|4198.9|4198.3|4194.9|4194.3|296
1645670990000|2022-02-24 02:49:50|4195.65|4195.05|4195.9|4195.3|4196.4|4195.8|4194.4|4193.8|208
1645671000000|2022-02-24 02:50:00|4196.15|4195.55|4191.4|4190.8|4196.15|4195.55|4186.4|4185.8|2597
1645671010000|2022-02-24 02:50:10|4191.15|4190.55|4194.53|4193.93|4194.53|4193.93|4189.65|4189.05|637
1645671020000|2022-02-24 02:50:20|4194.15|4193.55|4191.65|4191.05|4194.15|4193.55|4190.53|4189.93|434
1645671030000|2022-02-24 02:50:30|4191.78|4191.18|4188.53|4187.93|4192.15|4191.55|4188.53|4187.93|227
1645671040000|2022-02-24 02:50:40|4188.03|4187.43|4188.28|4187.68|4188.78|4188.18|4188.03|4187.43|242
1645671050000|2022-02-24 02:50:50|4188.65|4188.05|4191.03|4190.43|4192.15|4191.55|4188.65|4188.05|360
1645671060000|2022-02-24 02:51:00|4190.15|4189.55|4189.4|4188.8|4190.53|4189.93|4187.53|4186.93|480
1645671070000|2022-02-24 02:51:10|4188.9|4188.3|4189.9|4189.3|4191.15|4190.55|4188.4|4187.8|542
1645671080000|2022-02-24 02:51:20|4189.65|4189.05|4186.65|4186.05|4189.65|4189.05|4186.4|4185.8|434
1645671090000|2022-02-24 02:51:30|4186.9|4186.3|4189.53|4188.93|4190.03|4189.43|4186.9|4186.3|217
1645671100000|2022-02-24 02:51:40|4189.15|4188.55|4188.9|4188.3|4189.4|4188.8|4188.4|4187.8|143
1645671110000|2022-02-24 02:51:50|4188.53|4187.93|4188.03|4187.43|4188.65|4188.05|4187.65|4187.05|112
1645671120000|2022-02-24 02:52:00|4187.65|4187.05|4187.28|4186.68|4189.15|4188.55|4186.53|4185.93|253
1645671130000|2022-02-24 02:52:10|4187.15|4186.55|4188.9|4188.3|4188.9|4188.3|4186.9|4186.3|178
1645671140000|2022-02-24 02:52:20|4189.15|4188.55|4189.53|4188.93|4190.53|4189.93|4188.9|4188.3|149
1645671150000|2022-02-24 02:52:30|4189.03|4188.43|4197.4|4196.8|4198.15|4197.55|4188.9|4188.3|933
1645671160000|2022-02-24 02:52:40|4196.53|4195.93|4194.15|4193.55|4196.78|4196.18|4193.03|4192.43|590
1645671170000|2022-02-24 02:52:50|4193.28|4192.68|4196.03|4195.43|4196.03|4195.43|4192.4|4191.8|242
1645671180000|2022-02-24 02:53:00|4195.9|4195.3|4194.9|4194.3|4197.28|4196.68|4194.53|4193.93|260
1645671190000|2022-02-24 02:53:10|4195.15|4194.55|4194.9|4194.3|4195.28|4194.68|4193.9|4193.3|215
1645671200000|2022-02-24 02:53:20|4195.03|4194.43|4193.9|4193.3|4195.78|4195.18|4193.28|4192.68|122
1645671210000|2022-02-24 02:53:30|4194.28|4193.68|4193.9|4193.3|4194.53|4193.93|4193.78|4193.18|37
1645671220000|2022-02-24 02:53:40|4194.15|4193.55|4193.78|4193.18|4194.4|4193.8|4193.78|4193.18|45
1645671230000|2022-02-24 02:53:50|4193.9|4193.3|4193.53|4192.93|4194.78|4194.18|4193.28|4192.68|45
1645671240000|2022-02-24 02:54:00|4193.4|4192.8|4191.9|4191.3|4194.28|4193.68|4190.78|4190.18|278
1645671250000|2022-02-24 02:54:10|4191.78|4191.18|4191.4|4190.8|4192.28|4191.68|4191.4|4190.8|54
1645671260000|2022-02-24 02:54:20|4191.15|4190.55|4190.65|4190.05|4191.9|4191.3|4190.53|4189.93|135
1645671270000|2022-02-24 02:54:30|4190.4|4189.8|4190.9|4190.3|4192.9|4192.3|4190.4|4189.8|292
1645671280000|2022-02-24 02:54:40|4191.15|4190.55|4190.28|4189.68|4191.28|4190.68|4190.03|4189.43|238
1645671290000|2022-02-24 02:54:50|4189.9|4189.3|4189.4|4188.8|4189.9|4189.3|4189.4|4188.8|109
1645671300000|2022-02-24 02:55:00|4189.15|4188.55|4187.65|4187.05|4189.4|4188.8|4187.03|4186.43|333
1645671310000|2022-02-24 02:55:10|4187.15|4186.55|4188.15|4187.55|4188.53|4187.93|4186.65|4186.05|278
1645671320000|2022-02-24 02:55:20|4187.9|4187.3|4187.78|4187.18|4188.28|4187.68|4187.4|4186.8|98
1645671330000|2022-02-24 02:55:30|4188.03|4187.43|4192.53|4191.93|4192.53|4191.93|4187.15|4186.55|821
1645671340000|2022-02-24 02:55:40|4192.78|4192.18|4191.15|4190.55|4193.03|4192.43|4190.4|4189.8|229
1645671350000|2022-02-24 02:55:50|4191.28|4190.68|4190.28|4189.68|4192.53|4191.93|4190.15|4189.55|268
1645671360000|2022-02-24 02:56:00|4190.9|4190.3|4190.4|4189.8|4191.9|4191.3|4190.03|4189.43|103
1645671370000|2022-02-24 02:56:10|4190.53|4189.93|4189.9|4189.3|4190.53|4189.93|4189.65|4189.05|56
1645671380000|2022-02-24 02:56:20|4189.53|4188.93|4188.9|4188.3|4189.9|4189.3|4188.15|4187.55|98
1645671390000|2022-02-24 02:56:30|4189.15|4188.55|4188.53|4187.93|4189.15|4188.55|4188.4|4187.8|45
1645671400000|2022-02-24 02:56:40|4188.03|4187.43|4188.4|4187.8|4188.78|4188.18|4187.9|4187.3|70
1645671410000|2022-02-24 02:56:50|4188.28|4187.68|4188.28|4187.68|4189.03|4188.43|4187.9|4187.3|147
1645671420000|2022-02-24 02:57:00|4188.15|4187.55|4187.65|4187.05|4188.53|4187.93|4187.4|4186.8|92
1645671430000|2022-02-24 02:57:10|4187.53|4186.93|4186.4|4185.8|4187.9|4187.3|4186.28|4185.68|301
1645671440000|2022-02-24 02:57:20|4186.53|4185.93|4196.4|4195.8|4196.4|4195.8|4186.53|4185.93|1459
1645671450000|2022-02-24 02:57:30|4197.03|4196.43|4193.28|4192.68|4197.03|4196.43|4192.28|4191.68|501
1645671460000|2022-02-24 02:57:40|4193.53|4192.93|4192.15|4191.55|4194.4|4193.8|4190.4|4189.8|386
1645671470000|2022-02-24 02:57:50|4192.28|4191.68|4192.03|4191.43|4192.4|4191.8|4190.65|4190.05|173
1645671480000|2022-02-24 02:58:00|4192.15|4191.55|4191.28|4190.68|4192.53|4191.93|4190.65|4190.05|255
1645671490000|2022-02-24 02:58:10|4190.78|4190.18|4189.03|4188.43|4190.78|4190.18|4189.03|4188.43|199
1645671500000|2022-02-24 02:58:20|4188.9|4188.3|4187.15|4186.55|4189.03|4188.43|4186.65|4186.05|241
1645671510000|2022-02-24 02:58:30|4187.4|4186.8|4187.65|4187.05|4188.4|4187.8|4187.4|4186.8|75
1645671520000|2022-02-24 02:58:40|4187.9|4187.3|4186.53|4185.93|4187.9|4187.3|4186.28|4185.68|279
1645671530000|2022-02-24 02:58:50|4186.4|4185.8|4185.78|4185.18|4186.53|4185.93|4185.78|4185.18|506
1645671540000|2022-02-24 02:59:00|4185.53|4184.93|4186.15|4185.55|4186.15|4185.55|4185.53|4184.93|334
1645671550000|2022-02-24 02:59:10|4186.28|4185.68|4187.4|4186.8|4187.78|4187.18|4185.9|4185.3|221
1645671560000|2022-02-24 02:59:20|4187.28|4186.68|4186.03|4185.43|4187.53|4186.93|4186.03|4185.43|138
1645671570000|2022-02-24 02:59:30|4186.4|4185.8|4186.28|4185.68|4186.4|4185.8|4185.78|4185.18|102
1645671580000|2022-02-24 02:59:40|4186.15|4185.55|4185.65|4185.05|4186.28|4185.68|4185.53|4184.93|255
1645671590000|2022-02-24 02:59:50|4185.53|4184.93|4187.28|4186.68|4187.53|4186.93|4185.53|4184.93|252
1645671600000|2022-02-24 03:00:00|4187.03|4186.43|4186.78|4186.18|4187.53|4186.93|4186.4|4185.8|110
1645671610000|2022-02-24 03:00:10|4186.9|4186.3|4188.65|4188.05|4189.78|4189.18|4186.78|4186.18|313
1645671620000|2022-02-24 03:00:20|4188.9|4188.3|4188.4|4187.8|4189.28|4188.68|4187.78|4187.18|154
1645671630000|2022-02-24 03:00:30|4188.28|4187.68|4187.9|4187.3|4188.53|4187.93|4186.9|4186.3|217
1645671640000|2022-02-24 03:00:40|4188.03|4187.43|4186.28|4185.68|4188.15|4187.55|4186.28|4185.68|224
1645671650000|2022-02-24 03:00:50|4186.4|4185.8|4186.78|4186.18|4187.28|4186.68|4186.28|4185.68|164
1645671660000|2022-02-24 03:01:00|4186.53|4185.93|4183.53|4182.93|4186.9|4186.3|4181.65|4181.05|1479
1645671670000|2022-02-24 03:01:10|4183.65|4183.05|4182.03|4181.43|4183.78|4183.18|4181.53|4180.93|473
1645671680000|2022-02-24 03:01:20|4181.28|4180.68|4179.53|4178.93|4181.28|4180.68|4179.03|4178.43|1157
1645671690000|2022-02-24 03:01:30|4180.03|4179.43|4181.03|4180.43|4182.78|4182.18|4179.28|4178.68|459
1645671700000|2022-02-24 03:01:40|4181.15|4180.55|4182.03|4181.43|4182.03|4181.43|4180.28|4179.68|209
1645671710000|2022-02-24 03:01:50|4181.53|4180.93|4181.78|4181.18|4182.78|4182.18|4181.03|4180.43|192
1645671720000|2022-02-24 03:02:00|4182.03|4181.43|4181.78|4181.18|4182.03|4181.43|4181.28|4180.68|65
1645671730000|2022-02-24 03:02:10|4182.15|4181.55|4182.15|4181.55|4183.03|4182.43|4180.9|4180.3|193
1645671740000|2022-02-24 03:02:20|4182.28|4181.68|4181.4|4180.8|4182.78|4182.18|4181.4|4180.8|121
1645671750000|2022-02-24 03:02:30|4181.28|4180.68|4181.03|4180.43|4181.78|4181.18|4180.78|4180.18|228
1645671760000|2022-02-24 03:02:40|4180.9|4180.3|4180.65|4180.05|4181.03|4180.43|4180.53|4179.93|66
1645671770000|2022-02-24 03:02:50|4180.78|4180.18|4180.4|4179.8|4181.4|4180.8|4180.03|4179.43|151
1645671780000|2022-02-24 03:03:00|4180.28|4179.68|4181.65|4181.05|4182.03|4181.43|4180.28|4179.68|211
1645671790000|2022-02-24 03:03:10|4181.78|4181.18|4181.65|4181.05|4182.28|4181.68|4181.28|4180.68|190
1645671800000|2022-02-24 03:03:20|4181.53|4180.93|4182.28|4181.68|4182.28|4181.68|4181.53|4180.93|98
1645671810000|2022-02-24 03:03:30|4183.03|4182.43|4183.03|4182.43|4183.78|4183.18|4181.53|4180.93|383
1645671820000|2022-02-24 03:03:40|4182.9|4182.3|4182.28|4181.68|4183.15|4182.55|4182.03|4181.43|81
1645671830000|2022-02-24 03:03:50|4182.03|4181.43|4181.78|4181.18|4182.28|4181.68|4181.4|4180.8|205
1645671840000|2022-02-24 03:04:00|4181.9|4181.3|4181.03|4180.43|4182.03|4181.43|4181.03|4180.43|82
1645671850000|2022-02-24 03:04:10|4180.9|4180.3|4183.53|4182.93|4184.28|4183.68|4180.9|4180.3|361
1645671860000|2022-02-24 03:04:20|4183.65|4183.05|4182.4|4181.8|4183.65|4183.05|4182.03|4181.43|149
1645671870000|2022-02-24 03:04:30|4182.28|4181.68|4181.53|4180.93|4182.65|4182.05|4181.28|4180.68|135
1645671880000|2022-02-24 03:04:40|4181.78|4181.18|4181.15|4180.55|4181.78|4181.18|4180.9|4180.3|63
1645671890000|2022-02-24 03:04:50|4180.9|4180.3|4181.28|4180.68|4181.53|4180.93|4180.9|4180.3|66
1645671900000|2022-02-24 03:05:00|4181.4|4180.8|4179.78|4179.18|4181.4|4180.8|4179.28|4178.68|448
1645671910000|2022-02-24 03:05:10|4179.53|4178.93|4179.03|4178.43|4179.65|4179.05|4178.65|4178.05|201
1645671920000|2022-02-24 03:05:20|4178.9|4178.3|4178.78|4178.18|4180.28|4179.68|4178.03|4177.43|483
1645671930000|2022-02-24 03:05:30|4179.15|4178.55|4181.03|4180.43|4181.65|4181.05|4179.15|4178.55|364
1645671940000|2022-02-24 03:05:40|4181.65|4181.05|4180.53|4179.93|4181.65|4181.05|4180.53|4179.93|106
1645671950000|2022-02-24 03:05:50|4180.65|4180.05|4180.28|4179.68|4180.65|4180.05|4179.9|4179.3|91
1645671960000|2022-02-24 03:06:00|4180.15|4179.55|4179.9|4179.3|4180.15|4179.55|4179.78|4179.18|56
1645671970000|2022-02-24 03:06:10|4179.53|4178.93|4179.03|4178.43|4179.78|4179.18|4179.03|4178.43|83
1645671980000|2022-02-24 03:06:20|4178.9|4178.3|4178.65|4178.05|4179.03|4178.43|4178.53|4177.93|101
1645671990000|2022-02-24 03:06:30|4178.9|4178.3|4179.15|4178.55|4179.65|4179.05|4178.9|4178.3|171
1645672000000|2022-02-24 03:06:40|4179.03|4178.43|4178.9|4178.3|4179.03|4178.43|4178.78|4178.18|46
1645672010000|2022-02-24 03:06:50|4178.78|4178.18|4178.78|4178.18|4179.28|4178.68|4178.78|4178.18|41
1645672020000|2022-02-24 03:07:00|4178.9|4178.3|4174.4|4173.8|4178.9|4178.3|4174.28|4173.68|994
1645672030000|2022-02-24 03:07:10|4174.03|4173.43|4176.53|4175.93|4176.53|4175.93|4174.03|4173.43|342
1645672040000|2022-02-24 03:07:20|4176.65|4176.05|4176.15|4175.55|4176.9|4176.3|4175.9|4175.3|188
1645672050000|2022-02-24 03:07:30|4176.28|4175.68|4174.78|4174.18|4176.28|4175.68|4174.53|4173.93|160
1645672060000|2022-02-24 03:07:40|4175.15|4174.55|4174.03|4173.43|4176.9|4176.3|4173.9|4173.3|373
1645672070000|2022-02-24 03:07:50|4174.15|4173.55|4169.78|4169.18|4174.9|4174.3|4169.15|4168.55|1122
1645672080000|2022-02-24 03:08:00|4170.03|4169.43|4170.15|4169.55|4170.53|4169.93|4166.53|4165.93|1535
1645672090000|2022-02-24 03:08:10|4169.53|4168.93|4164.53|4163.93|4170.53|4169.93|4164.53|4163.93|1327
1645672100000|2022-02-24 03:08:20|4164.78|4164.18|4166.65|4166.05|4166.65|4166.05|4163.53|4162.93|458
1645672110000|2022-02-24 03:08:30|4166.53|4165.93|4162.78|4162.18|4166.78|4166.18|4162.53|4161.93|520
1645672120000|2022-02-24 03:08:40|4162.65|4162.05|4164.65|4164.05|4165.28|4164.68|4162.03|4161.43|674
1645672130000|2022-02-24 03:08:50|4165.03|4164.43|4158.9|4158.3|4165.28|4164.68|4158.9|4158.3|811
1645672140000|2022-02-24 03:09:00|4159.03|4158.43|4158.4|4157.8|4159.15|4158.55|4155.53|4154.93|1381
1645672150000|2022-02-24 03:09:10|4159.03|4158.43|4156.53|4155.93|4159.4|4158.8|4156.28|4155.68|597
1645672160000|2022-02-24 03:09:20|4156.28|4155.68|4151.28|4150.68|4156.78|4156.18|4151.28|4150.68|1624
1645672170000|2022-02-24 03:09:30|4151.4|4150.8|4153.78|4153.18|4154.78|4154.18|4150.03|4149.43|964
1645672180000|2022-02-24 03:09:40|4153.15|4152.55|4151.03|4150.43|4154.4|4153.8|4151.03|4150.43|265
1645672190000|2022-02-24 03:09:50|4150.9|4150.3|4154.15|4153.55|4155.28|4154.68|4150.9|4150.3|723
1645672200000|2022-02-24 03:10:00|4154.4|4153.8|4153.9|4153.3|4154.78|4154.18|4152.28|4151.68|372
1645672210000|2022-02-24 03:10:10|4154.28|4153.68|4152.03|4151.43|4154.53|4153.93|4150.65|4150.05|747
1645672220000|2022-02-24 03:10:20|4152.4|4151.8|4157.65|4157.05|4157.9|4157.3|4152.4|4151.8|648
1645672230000|2022-02-24 03:10:30|4157.4|4156.8|4161.53|4160.93|4162.4|4161.8|4157.4|4156.8|925
1645672240000|2022-02-24 03:10:40|4161.65|4161.05|4160.53|4159.93|4162.78|4162.18|4160.4|4159.8|508
1645672250000|2022-02-24 03:10:50|4160.03|4159.43|4158.78|4158.18|4160.03|4159.43|4158.15|4157.55|524
1645672260000|2022-02-24 03:11:00|4158.9|4158.3|4161.78|4161.18|4161.9|4161.3|4158.9|4158.3|428
1645672270000|2022-02-24 03:11:10|4161.9|4161.3|4161.28|4160.68|4164.03|4163.43|4160.9|4160.3|515
1645672280000|2022-02-24 03:11:20|4161.15|4160.55|4159.78|4159.18|4162.15|4161.55|4159.65|4159.05|146
1645672290000|2022-02-24 03:11:30|4159.9|4159.3|4161.03|4160.43|4162.78|4162.18|4158.78|4158.18|487
1645672300000|2022-02-24 03:11:40|4161.15|4160.55|4163.28|4162.68|4163.9|4163.3|4161.15|4160.55|305
1645672310000|2022-02-24 03:11:50|4163.03|4162.43|4162.9|4162.3|4163.15|4162.55|4162.53|4161.93|283
1645672320000|2022-02-24 03:12:00|4162.65|4162.05|4163.03|4162.43|4163.15|4162.55|4161.03|4160.43|250
1645672330000|2022-02-24 03:12:10|4163.28|4162.68|4167.4|4166.8|4167.53|4166.93|4163.28|4162.68|734
1645672340000|2022-02-24 03:12:20|4167.03|4166.43|4168.65|4168.05|4170.15|4169.55|4166.15|4165.55|558
1645672350000|2022-02-24 03:12:30|4169.15|4168.55|4166.28|4165.68|4169.78|4169.18|4166.28|4165.68|482
1645672360000|2022-02-24 03:12:40|4166.53|4165.93|4165.65|4165.05|4166.9|4166.3|4165.28|4164.68|355
1645672370000|2022-02-24 03:12:50|4165.9|4165.3|4162.78|4162.18|4166.15|4165.55|4162.65|4162.05|666
1645672380000|2022-02-24 03:13:00|4163.15|4162.55|4163.15|4162.55|4164.15|4163.55|4162.65|4162.05|253
1645672390000|2022-02-24 03:13:10|4163.03|4162.43|4160.4|4159.8|4163.9|4163.3|4158.9|4158.3|616
1645672400000|2022-02-24 03:13:20|4160.53|4159.93|4158.4|4157.8|4160.65|4160.05|4156.65|4156.05|582
1645672410000|2022-02-24 03:13:30|4158.28|4157.68|4158.03|4157.43|4158.4|4157.8|4156.9|4156.3|334
1645672420000|2022-02-24 03:13:40|4158.15|4157.55|4154.9|4154.3|4158.4|4157.8|4153.65|4153.05|716
1645672430000|2022-02-24 03:13:50|4155.28|4154.68|4157.9|4157.3|4158.78|4158.18|4153.4|4152.8|553
1645672440000|2022-02-24 03:14:00|4158.4|4157.8|4158.03|4157.43|4158.53|4157.93|4157.78|4157.18|103
1645672450000|2022-02-24 03:14:10|4158.15|4157.55|4157.4|4156.8|4159.15|4158.55|4156.53|4155.93|506
1645672460000|2022-02-24 03:14:20|4157.15|4156.55|4156.53|4155.93|4157.78|4157.18|4156.53|4155.93|138
1645672470000|2022-02-24 03:14:30|4156.65|4156.05|4157.15|4156.55|4158.4|4157.8|4156.4|4155.8|259
1645672480000|2022-02-24 03:14:40|4157.28|4156.68|4161.9|4161.3|4161.9|4161.3|4157.03|4156.43|311
1645672490000|2022-02-24 03:14:50|4161.65|4161.05|4160.65|4160.05|4162.28|4161.68|4159.4|4158.8|327
1645672500000|2022-02-24 03:15:00|4160.78|4160.18|4160.15|4159.55|4161.9|4161.3|4159.65|4159.05|145
1645672510000|2022-02-24 03:15:10|4159.9|4159.3|4156.65|4156.05|4159.9|4159.3|4156.65|4156.05|385
1645672520000|2022-02-24 03:15:20|4157.15|4156.55|4157.03|4156.43|4158.65|4158.05|4156.9|4156.3|279
1645672530000|2022-02-24 03:15:30|4156.9|4156.3|4158.4|4157.8|4158.53|4157.93|4156.9|4156.3|83
1645672540000|2022-02-24 03:15:40|4158.15|4157.55|4157.4|4156.8|4158.65|4158.05|4157.4|4156.8|71
1645672550000|2022-02-24 03:15:50|4157.65|4157.05|4157.9|4157.3|4158.4|4157.8|4157.4|4156.8|69
1645672560000|2022-02-24 03:16:00|4158.4|4157.8|4159.15|4158.55|4159.15|4158.55|4158.4|4157.8|62
1645672570000|2022-02-24 03:16:10|4159.28|4158.68|4160.9|4160.3|4161.15|4160.55|4159.28|4158.68|237
1645672580000|2022-02-24 03:16:20|4161.03|4160.43|4164.9|4164.3|4165.28|4164.68|4161.03|4160.43|655
1645672590000|2022-02-24 03:16:30|4164.65|4164.05|4163.15|4162.55|4165.03|4164.43|4162.9|4162.3|233
1645672600000|2022-02-24 03:16:40|4163.4|4162.8|4162.53|4161.93|4163.4|4162.8|4162.15|4161.55|125
1645672610000|2022-02-24 03:16:50|4162.4|4161.8|4162.53|4161.93|4162.78|4162.18|4161.9|4161.3|124
1645672620000|2022-02-24 03:17:00|4162.28|4161.68|4162.4|4161.8|4162.53|4161.93|4161.9|4161.3|143
1645672630000|2022-02-24 03:17:10|4162.65|4162.05|4166.03|4165.43|4166.53|4165.93|4162.65|4162.05|293
1645672640000|2022-02-24 03:17:20|4165.78|4165.18|4166.15|4165.55|4166.28|4165.68|4165.53|4164.93|167
1645672650000|2022-02-24 03:17:30|4166.65|4166.05|4165.9|4165.3|4166.78|4166.18|4165.78|4165.18|124
1645672660000|2022-02-24 03:17:40|4165.65|4165.05|4167.15|4166.55|4167.15|4166.55|4165.53|4164.93|203
1645672670000|2022-02-24 03:17:50|4166.78|4166.18|4163.65|4163.05|4166.78|4166.18|4163.15|4162.55|319
1645672680000|2022-02-24 03:18:00|4163.4|4162.8|4163.15|4162.55|4163.4|4162.8|4162.4|4161.8|198
1645672690000|2022-02-24 03:18:10|4162.9|4162.3|4162.9|4162.3|4163.4|4162.8|4161.9|4161.3|80
1645672700000|2022-02-24 03:18:20|4163.15|4162.55|4162.65|4162.05|4163.53|4162.93|4162.65|4162.05|20
1645672710000|2022-02-24 03:18:30|4162.15|4161.55|4163.28|4162.68|4163.4|4162.8|4162.15|4161.55|172
1645672720000|2022-02-24 03:18:40|4162.65|4162.05|4162.03|4161.43|4162.9|4162.3|4161.9|4161.3|166
1645672730000|2022-02-24 03:18:50|4161.9|4161.3|4162.9|4162.3|4163.28|4162.68|4161.9|4161.3|153
1645672740000|2022-02-24 03:19:00|4163.03|4162.43|4162.28|4161.68|4163.03|4162.43|4161.53|4160.93|370
1645672750000|2022-02-24 03:19:10|4162.53|4161.93|4162.28|4161.68|4162.78|4162.18|4162.15|4161.55|132
1645672760000|2022-02-24 03:19:20|4163.28|4162.68|4164.53|4163.93|4164.65|4164.05|4162.78|4162.18|217
1645672770000|2022-02-24 03:19:30|4164.65|4164.05|4165.4|4164.8|4166.4|4165.8|4164.15|4163.55|304
1645672780000|2022-02-24 03:19:40|4165.53|4164.93|4163.03|4162.43|4165.78|4165.18|4162.9|4162.3|126
1645672790000|2022-02-24 03:19:50|4163.15|4162.55|4162.4|4161.8|4163.15|4162.55|4162.03|4161.43|163
1645672800000|2022-02-24 03:20:00|4162.78|4162.18|4163.65|4163.05|4164.4|4163.8|4162.78|4162.18|65
1645672810000|2022-02-24 03:20:10|4163.4|4162.8|4164.15|4163.55|4164.4|4163.8|4162.9|4162.3|159
1645672820000|2022-02-24 03:20:20|4164.03|4163.43|4165.4|4164.8|4165.4|4164.8|4163.65|4163.05|172
1645672830000|2022-02-24 03:20:30|4165.53|4164.93|4164.15|4163.55|4165.53|4164.93|4163.78|4163.18|193
1645672840000|2022-02-24 03:20:40|4163.15|4162.55|4162.03|4161.43|4163.78|4163.18|4161.65|4161.05|489
1645672850000|2022-02-24 03:20:50|4162.28|4161.68|4162.28|4161.68|4162.9|4162.3|4162.03|4161.43|163
1645672860000|2022-02-24 03:21:00|4162.4|4161.8|4162.15|4161.55|4162.65|4162.05|4161.9|4161.3|117
1645672870000|2022-02-24 03:21:10|4162.78|4162.18|4163.65|4163.05|4163.65|4163.05|4162.4|4161.8|114
1645672880000|2022-02-24 03:21:20|4163.53|4162.93|4163.15|4162.55|4163.53|4162.93|4162.9|4162.3|24
1645672890000|2022-02-24 03:21:30|4163.28|4162.68|4162.4|4161.8|4163.4|4162.8|4161.78|4161.18|120
1645672900000|2022-02-24 03:21:40|4162.28|4161.68|4162.15|4161.55|4162.28|4161.68|4160.53|4159.93|514
1645672910000|2022-02-24 03:21:50|4162.03|4161.43|4162.53|4161.93|4163.03|4162.43|4162.03|4161.43|71
1645672920000|2022-02-24 03:22:00|4162.4|4161.8|4163.4|4162.8|4163.4|4162.8|4162.4|4161.8|113
1645672930000|2022-02-24 03:22:10|4163.28|4162.68|4162.28|4161.68|4164.78|4164.18|4162.28|4161.68|160
1645672940000|2022-02-24 03:22:20|4162.4|4161.8|4161.4|4160.8|4163.28|4162.68|4161.03|4160.43|88
1645672950000|2022-02-24 03:22:30|4161.03|4160.43|4161.15|4160.55|4161.78|4161.18|4160.9|4160.3|89
1645672960000|2022-02-24 03:22:40|4161.03|4160.43|4161.65|4161.05|4161.78|4161.18|4160.65|4160.05|529
1645672970000|2022-02-24 03:22:50|4161.78|4161.18|4159.15|4158.55|4163.78|4163.18|4158.15|4157.55|863
1645672980000|2022-02-24 03:23:00|4159.65|4159.05|4156.9|4156.3|4160.03|4159.43|4156.53|4155.93|605
1645672990000|2022-02-24 03:23:10|4157.15|4156.55|4160.65|4160.05|4160.78|4160.18|4156.53|4155.93|396
1645673000000|2022-02-24 03:23:20|4160.4|4159.8|4162.53|4161.93|4162.65|4162.05|4160.4|4159.8|240
1645673010000|2022-02-24 03:23:30|4161.65|4161.05|4159.9|4159.3|4161.65|4161.05|4159.9|4159.3|238
1645673020000|2022-02-24 03:23:40|4160.03|4159.43|4158.9|4158.3|4160.53|4159.93|4158.28|4157.68|208
1645673030000|2022-02-24 03:23:50|4159.03|4158.43|4160.53|4159.93|4161.15|4160.55|4158.65|4158.05|198
1645673040000|2022-02-24 03:24:00|4160.03|4159.43|4157.65|4157.05|4160.65|4160.05|4157.4|4156.8|165
1645673050000|2022-02-24 03:24:10|4157.4|4156.8|4156.15|4155.55|4158.03|4157.43|4155.78|4155.18|183
1645673060000|2022-02-24 03:24:20|4156.03|4155.43|4156.9|4156.3|4157.4|4156.8|4156.03|4155.43|163
1645673070000|2022-02-24 03:24:30|4157.03|4156.43|4156.28|4155.68|4157.78|4157.18|4155.9|4155.3|147
1645673080000|2022-02-24 03:24:40|4156.4|4155.8|4154.28|4153.68|4156.4|4155.8|4154.15|4153.55|368
1645673090000|2022-02-24 03:24:50|4154.15|4153.55|4152.53|4151.93|4154.15|4153.55|4152.15|4151.55|407
1645673100000|2022-02-24 03:25:00|4152.4|4151.8|4154.9|4154.3|4155.9|4155.3|4152.15|4151.55|357
1645673110000|2022-02-24 03:25:10|4154.78|4154.18|4152.65|4152.05|4154.9|4154.3|4151.9|4151.3|336
1645673120000|2022-02-24 03:25:20|4153.4|4152.8|4153.4|4152.8|4153.9|4153.3|4152.78|4152.18|250
1645673130000|2022-02-24 03:25:30|4153.53|4152.93|4153.15|4152.55|4154.15|4153.55|4153.15|4152.55|145
1645673140000|2022-02-24 03:25:40|4153.28|4152.68|4152.4|4151.8|4153.28|4152.68|4151.9|4151.3|114
1645673150000|2022-02-24 03:25:50|4152.28|4151.68|4151.4|4150.8|4153.28|4152.68|4151.4|4150.8|154
1645673160000|2022-02-24 03:26:00|4151.78|4151.18|4153.4|4152.8|4154.28|4153.68|4151.65|4151.05|190
1645673170000|2022-02-24 03:26:10|4153.65|4153.05|4152.65|4152.05|4153.65|4153.05|4152.4|4151.8|68
1645673180000|2022-02-24 03:26:20|4152.78|4152.18|4152.65|4152.05|4152.78|4152.18|4151.78|4151.18|102
1645673190000|2022-02-24 03:26:30|4152.78|4152.18|4152.15|4151.55|4153.15|4152.55|4151.4|4150.8|174
1645673200000|2022-02-24 03:26:40|4151.65|4151.05|4151.53|4150.93|4152.78|4152.18|4151.28|4150.68|116
1645673210000|2022-02-24 03:26:50|4151.78|4151.18|4152.03|4151.43|4152.28|4151.68|4151.28|4150.68|163
1645673220000|2022-02-24 03:27:00|4151.9|4151.3|4152.53|4151.93|4153.65|4153.05|4151.9|4151.3|259
1645673230000|2022-02-24 03:27:10|4152.78|4152.18|4153.28|4152.68|4153.4|4152.8|4152.65|4152.05|75
1645673240000|2022-02-24 03:27:20|4153.4|4152.8|4154.28|4153.68|4154.28|4153.68|4153.4|4152.8|86
1645673250000|2022-02-24 03:27:30|4154.15|4153.55|4154.28|4153.68|4155.03|4154.43|4154.03|4153.43|152
1645673260000|2022-02-24 03:27:40|4154.4|4153.8|4152.15|4151.55|4154.4|4153.8|4152.15|4151.55|186
1645673270000|2022-02-24 03:27:50|4152.28|4151.68|4152.03|4151.43|4152.28|4151.68|4151.9|4151.3|75
1645673280000|2022-02-24 03:28:00|4151.9|4151.3|4152.53|4151.93|4152.78|4152.18|4151.53|4150.93|147
1645673290000|2022-02-24 03:28:10|4152.65|4152.05|4152.15|4151.55|4153.78|4153.18|4152.15|4151.55|159
1645673300000|2022-02-24 03:28:20|4152.03|4151.43|4150.53|4149.93|4152.28|4151.68|4149.65|4149.05|758
1645673310000|2022-02-24 03:28:30|4150.65|4150.05|4149.65|4149.05|4150.78|4150.18|4149.4|4148.8|167
1645673320000|2022-02-24 03:28:40|4149.53|4148.93|4148.03|4147.43|4149.53|4148.93|4148.03|4147.43|399
1645673330000|2022-02-24 03:28:50|4148.28|4147.68|4149.78|4149.18|4150.9|4150.3|4148.03|4147.43|422
1645673340000|2022-02-24 03:29:00|4150.03|4149.43|4149.15|4148.55|4150.03|4149.43|4148.78|4148.18|161
1645673350000|2022-02-24 03:29:10|4149.28|4148.68|4151.53|4150.93|4151.78|4151.18|4148.9|4148.3|319
1645673360000|2022-02-24 03:29:20|4151.78|4151.18|4154.03|4153.43|4154.03|4153.43|4151.53|4150.93|514
1645673370000|2022-02-24 03:29:30|4154.28|4153.68|4153.15|4152.55|4154.53|4153.93|4153.03|4152.43|237
1645673380000|2022-02-24 03:29:40|4153.28|4152.68|4152.9|4152.3|4153.53|4152.93|4152.15|4151.55|180
1645673390000|2022-02-24 03:29:50|4153.53|4152.93|4153.03|4152.43|4153.53|4152.93|4152.9|4152.3|120
1645673400000|2022-02-24 03:30:00|4152.53|4151.93|4149.9|4149.3|4152.53|4151.93|4149.53|4148.93|439
1645673410000|2022-02-24 03:30:10|4150.28|4149.68|4150.78|4150.18|4151.28|4150.68|4150.03|4149.43|190
1645673420000|2022-02-24 03:30:20|4150.9|4150.3|4151.78|4151.18|4152.03|4151.43|4150.28|4149.68|101
1645673430000|2022-02-24 03:30:30|4151.53|4150.93|4150.28|4149.68|4151.53|4150.93|4150.03|4149.43|87
1645673440000|2022-02-24 03:30:40|4150.4|4149.8|4149.78|4149.18|4150.4|4149.8|4149.15|4148.55|85
1645673450000|2022-02-24 03:30:50|4149.9|4149.3|4149.28|4148.68|4150.28|4149.68|4149.28|4148.68|107
1645673460000|2022-02-24 03:31:00|4149.03|4148.43|4148.03|4147.43|4149.03|4148.43|4148.03|4147.43|382
1645673470000|2022-02-24 03:31:10|4148.28|4147.68|4148.03|4147.43|4148.28|4147.68|4148.03|4147.43|243
1645673480000|2022-02-24 03:31:20|4145.78|4145.18|4146.03|4145.43|4146.4|4145.8|4143.78|4143.18|1329
1645673490000|2022-02-24 03:31:30|4145.9|4145.3|4147.03|4146.43|4147.03|4146.43|4145.53|4144.93|325
1645673500000|2022-02-24 03:31:40|4146.9|4146.3|4144.78|4144.18|4147.28|4146.68|4144.78|4144.18|278
1645673510000|2022-02-24 03:31:50|4145.03|4144.43|4142.53|4141.93|4145.15|4144.55|4142.28|4141.68|466
1645673520000|2022-02-24 03:32:00|4142.15|4141.55|4141.15|4140.55|4142.53|4141.93|4140.4|4139.8|760
1645673530000|2022-02-24 03:32:10|4141.28|4140.68|4143.15|4142.55|4144.28|4143.68|4141.03|4140.43|427
1645673540000|2022-02-24 03:32:20|4143.03|4142.43|4143.28|4142.68|4143.28|4142.68|4142.65|4142.05|178
1645673550000|2022-02-24 03:32:30|4143.53|4142.93|4142.78|4142.18|4144.15|4143.55|4142.78|4142.18|191
1645673560000|2022-02-24 03:32:40|4143.03|4142.43|4145.9|4145.3|4146.78|4146.18|4142.78|4142.18|555
1645673570000|2022-02-24 03:32:50|4147.03|4146.43|4146.4|4145.8|4148.15|4147.55|4146.28|4145.68|342
1645673580000|2022-02-24 03:33:00|4146.03|4145.43|4143.53|4142.93|4146.03|4145.43|4142.9|4142.3|396
1645673590000|2022-02-24 03:33:10|4143.9|4143.3|4143.15|4142.55|4145.65|4145.05|4143.15|4142.55|328
1645673600000|2022-02-24 03:33:20|4143.03|4142.43|4139.78|4139.18|4143.28|4142.68|4139.53|4138.93|504
1645673610000|2022-02-24 03:33:30|4139.53|4138.93|4139.53|4138.93|4140.28|4139.68|4138.53|4137.93|280
1645673620000|2022-02-24 03:33:40|4139.28|4138.68|4138.65|4138.05|4139.78|4139.18|4138.53|4137.93|208
1645673630000|2022-02-24 03:33:50|4138.53|4137.93|4138.9|4138.3|4139.03|4138.43|4137.9|4137.3|277
1645673640000|2022-02-24 03:34:00|4138.78|4138.18|4136.4|4135.8|4139.15|4138.55|4136.28|4135.68|432
1645673650000|2022-02-24 03:34:10|4136.28|4135.68|4133.28|4132.68|4136.28|4135.68|4132.78|4132.18|822
1645673660000|2022-02-24 03:34:20|4133.15|4132.55|4133.78|4133.18|4136.28|4135.68|4133.15|4132.55|627
1645673670000|2022-02-24 03:34:30|4134.03|4133.43|4132.28|4131.68|4134.03|4133.43|4132.28|4131.68|342
1645673680000|2022-02-24 03:34:40|4132.15|4131.55|4136.78|4136.18|4137.28|4136.68|4132.03|4131.43|876
1645673690000|2022-02-24 03:34:50|4137.28|4136.68|4136.03|4135.43|4137.53|4136.93|4135.03|4134.43|391
1645673700000|2022-02-24 03:35:00|4135.9|4135.3|4135.28|4134.68|4137.28|4136.68|4135.03|4134.43|221
1645673710000|2022-02-24 03:35:10|4135.03|4134.43|4133.15|4132.55|4135.53|4134.93|4133.15|4132.55|311
1645673720000|2022-02-24 03:35:20|4133.03|4132.43|4133.65|4133.05|4133.65|4133.05|4132.4|4131.8|340
1645673730000|2022-02-24 03:35:30|4133.53|4132.93|4134.9|4134.3|4135.15|4134.55|4132.78|4132.18|191
1645673740000|2022-02-24 03:35:40|4135.15|4134.55|4136.65|4136.05|4136.78|4136.18|4135.03|4134.43|242
1645673750000|2022-02-24 03:35:50|4136.78|4136.18|4133.53|4132.93|4136.78|4136.18|4133.53|4132.93|293
1645673760000|2022-02-24 03:36:00|4133.65|4133.05|4138.15|4137.55|4138.28|4137.68|4133.65|4133.05|561
1645673770000|2022-02-24 03:36:10|4137.53|4136.93|4138.15|4137.55|4138.53|4137.93|4137.28|4136.68|187
1645673780000|2022-02-24 03:36:20|4137.9|4137.3|4139.65|4139.05|4139.9|4139.3|4137.4|4136.8|335
1645673790000|2022-02-24 03:36:30|4139.78|4139.18|4137.65|4137.05|4140.78|4140.18|4137.65|4137.05|292
1645673800000|2022-02-24 03:36:40|4137.53|4136.93|4137.65|4137.05|4137.9|4137.3|4136.9|4136.3|161
1645673810000|2022-02-24 03:36:50|4137.78|4137.18|4136.78|4136.18|4138.15|4137.55|4136.65|4136.05|100
1645673820000|2022-02-24 03:37:00|4136.9|4136.3|4135.9|4135.3|4136.9|4136.3|4134.53|4133.93|160
1645673830000|2022-02-24 03:37:10|4135.78|4135.18|4133.78|4133.18|4135.9|4135.3|4133.53|4132.93|198
1645673840000|2022-02-24 03:37:20|4133.65|4133.05|4133.9|4133.3|4135.53|4134.93|4133.65|4133.05|132
1645673850000|2022-02-24 03:37:30|4134.15|4133.55|4132.03|4131.43|4134.15|4133.55|4131.28|4130.68|402
1645673860000|2022-02-24 03:37:40|4132.15|4131.55|4129.78|4129.18|4133.03|4132.43|4129.03|4128.43|1013
1645673870000|2022-02-24 03:37:50|4130.03|4129.43|4131.9|4131.3|4133.65|4133.05|4129.9|4129.3|323
1645673880000|2022-02-24 03:38:00|4132.53|4131.93|4133.03|4132.43|4134.28|4133.68|4132.53|4131.93|182
1645673890000|2022-02-24 03:38:10|4132.65|4132.05|4131.53|4130.93|4133.15|4132.55|4131.03|4130.43|240
1645673900000|2022-02-24 03:38:20|4131.28|4130.68|4131.15|4130.55|4132.78|4132.18|4130.15|4129.55|377
1645673910000|2022-02-24 03:38:30|4131.28|4130.68|4132.4|4131.8|4133.03|4132.43|4131.15|4130.55|167
1645673920000|2022-02-24 03:38:40|4132.28|4131.68|4130.9|4130.3|4132.4|4131.8|4130.9|4130.3|117
1645673930000|2022-02-24 03:38:50|4130.15|4129.55|4130.03|4129.43|4131.28|4130.68|4130.03|4129.43|173
1645673940000|2022-02-24 03:39:00|4130.15|4129.55|4131.4|4130.8|4131.65|4131.05|4129.4|4128.8|204
1645673950000|2022-02-24 03:39:10|4131.15|4130.55|4131.28|4130.68|4131.78|4131.18|4130.9|4130.3|199
1645673960000|2022-02-24 03:39:20|4131.53|4130.93|4132.4|4131.8|4132.53|4131.93|4131.4|4130.8|165
1645673970000|2022-02-24 03:39:30|4132.53|4131.93|4132.53|4131.93|4134.03|4133.43|4132.4|4131.8|253
1645673980000|2022-02-24 03:39:40|4132.65|4132.05|4127.9|4127.3|4132.65|4132.05|4127.9|4127.3|697
1645673990000|2022-02-24 03:39:50|4128.03|4127.43|4125.53|4124.93|4128.03|4127.43|4125.53|4124.93|601
1645674000000|2022-02-24 03:40:00|4125.78|4125.18|4127.28|4126.68|4127.28|4126.68|4122.03|4121.43|1476
1645674010000|2022-02-24 03:40:10|4128.65|4128.05|4128.9|4128.3|4131.9|4131.3|4126.9|4126.3|1029
1645674020000|2022-02-24 03:40:20|4128.65|4128.05|4128.65|4128.05|4130.15|4129.55|4128.53|4127.93|249
1645674030000|2022-02-24 03:40:30|4128.4|4127.8|4129.65|4129.05|4130.28|4129.68|4128.28|4127.68|256
1645674040000|2022-02-24 03:40:40|4130.03|4129.43|4129.28|4128.68|4130.53|4129.93|4127.9|4127.3|190
1645674050000|2022-02-24 03:40:50|4129.4|4128.8|4128.03|4127.43|4129.78|4129.18|4127.65|4127.05|212
1645674060000|2022-02-24 03:41:00|4128.4|4127.8|4127.65|4127.05|4129.65|4129.05|4126.03|4125.43|495
1645674070000|2022-02-24 03:41:10|4127.78|4127.18|4125.65|4125.05|4127.78|4127.18|4125.15|4124.55|463
1645674080000|2022-02-24 03:41:20|4126.65|4126.05|4125.15|4124.55|4128.15|4127.55|4124.9|4124.3|435
1645674090000|2022-02-24 03:41:30|4125.28|4124.68|4126.03|4125.43|4127.15|4126.55|4124.65|4124.05|211
1645674100000|2022-02-24 03:41:40|4126.15|4125.55|4125.65|4125.05|4126.4|4125.8|4124.9|4124.3|221
1645674110000|2022-02-24 03:41:50|4125.9|4125.3|4123.65|4123.05|4125.9|4125.3|4123.53|4122.93|180
1645674120000|2022-02-24 03:42:00|4123.78|4123.18|4124.9|4124.3|4125.4|4124.8|4123.15|4122.55|252
1645674130000|2022-02-24 03:42:10|4125.15|4124.55|4127.03|4126.43|4127.9|4127.3|4125.15|4124.55|334
1645674140000|2022-02-24 03:42:20|4127.15|4126.55|4128.9|4128.3|4129.03|4128.43|4126.9|4126.3|189
1645674150000|2022-02-24 03:42:30|4128.28|4127.68|4128.28|4127.68|4128.65|4128.05|4127.15|4126.55|142
1645674160000|2022-02-24 03:42:40|4128.78|4128.18|4127.9|4127.3|4128.78|4128.18|4127.65|4127.05|259
1645674170000|2022-02-24 03:42:50|4128.4|4127.8|4129.4|4128.8|4130.28|4129.68|4128.03|4127.43|310
1645674180000|2022-02-24 03:43:00|4129.53|4128.93|4129.78|4129.18|4131.15|4130.55|4129.53|4128.93|236
1645674190000|2022-02-24 03:43:10|4130.03|4129.43|4128.65|4128.05|4130.28|4129.68|4127.4|4126.8|477
1645674200000|2022-02-24 03:43:20|4128.53|4127.93|4128.4|4127.8|4130.28|4129.68|4127.53|4126.93|297
1645674210000|2022-02-24 03:43:30|4128.53|4127.93|4127.78|4127.18|4129.9|4129.3|4127.53|4126.93|139
1645674220000|2022-02-24 03:43:40|4128.15|4127.55|4128.28|4127.68|4129.03|4128.43|4127.78|4127.18|150
1645674230000|2022-02-24 03:43:50|4128.15|4127.55|4127.4|4126.8|4128.65|4128.05|4127.15|4126.55|181
1645674240000|2022-02-24 03:44:00|4127.28|4126.68|4130.4|4129.8|4130.78|4130.18|4127.15|4126.55|171
1645674250000|2022-02-24 03:44:10|4130.65|4130.05|4130.65|4130.05|4131.28|4130.68|4129.78|4129.18|155
1645674260000|2022-02-24 03:44:20|4130.78|4130.18|4134.03|4133.43|4134.03|4133.43|4130.78|4130.18|288
1645674270000|2022-02-24 03:44:30|4134.15|4133.55|4134.15|4133.55|4135.15|4134.55|4134.03|4133.43|368
1645674280000|2022-02-24 03:44:40|4134.28|4133.68|4137.65|4137.05|4137.9|4137.3|4132.4|4131.8|503
1645674290000|2022-02-24 03:44:50|4137.4|4136.8|4136.65|4136.05|4139.03|4138.43|4136.28|4135.68|381
1645674300000|2022-02-24 03:45:00|4136.53|4135.93|4136.65|4136.05|4137.03|4136.43|4135.15|4134.55|206
1645674310000|2022-02-24 03:45:10|4136.4|4135.8|4136.28|4135.68|4136.65|4136.05|4135.53|4134.93|246
1645674320000|2022-02-24 03:45:20|4136.4|4135.8|4139.4|4138.8|4140.03|4139.43|4136.03|4135.43|355
1645674330000|2022-02-24 03:45:30|4139.53|4138.93|4141.65|4141.05|4142.15|4141.55|4139.4|4138.8|588
1645674340000|2022-02-24 03:45:40|4140.9|4140.3|4143.15|4142.55|4143.65|4143.05|4140.65|4140.05|286
1645674350000|2022-02-24 03:45:50|4142.78|4142.18|4142.15|4141.55|4144.4|4143.8|4141.65|4141.05|596
1645674360000|2022-02-24 03:46:00|4142.4|4141.8|4140.4|4139.8|4142.4|4141.8|4140.28|4139.68|431
1645674370000|2022-02-24 03:46:10|4140.78|4140.18|4141.03|4140.43|4141.78|4141.18|4140.53|4139.93|138
1645674380000|2022-02-24 03:46:20|4140.9|4140.3|4143.9|4143.3|4144.65|4144.05|4140.9|4140.3|307
1645674390000|2022-02-24 03:46:30|4143.53|4142.93|4146.53|4145.93|4146.53|4145.93|4143.15|4142.55|461
1645674400000|2022-02-24 03:46:40|4146.4|4145.8|4144.9|4144.3|4147.15|4146.55|4144.9|4144.3|347
1645674410000|2022-02-24 03:46:50|4144.78|4144.18|4144.03|4143.43|4146.53|4145.93|4143.9|4143.3|215
1645674420000|2022-02-24 03:47:00|4143.65|4143.05|4143.4|4142.8|4145.28|4144.68|4143.03|4142.43|339
1645674430000|2022-02-24 03:47:10|4143.15|4142.55|4142.4|4141.8|4143.4|4142.8|4141.78|4141.18|396
1645674440000|2022-02-24 03:47:20|4142.28|4141.68|4141.28|4140.68|4142.4|4141.8|4139.9|4139.3|368
1645674450000|2022-02-24 03:47:30|4141.4|4140.8|4142.9|4142.3|4143.28|4142.68|4141.28|4140.68|189
1645674460000|2022-02-24 03:47:40|4143.15|4142.55|4141.78|4141.18|4143.4|4142.8|4141.4|4140.8|160
1645674470000|2022-02-24 03:47:50|4141.9|4141.3|4141.65|4141.05|4142.28|4141.68|4141.15|4140.55|285
1645674480000|2022-02-24 03:48:00|4141.78|4141.18|4143.9|4143.3|4144.15|4143.55|4141.53|4140.93|222
1645674490000|2022-02-24 03:48:10|4143.4|4142.8|4141.9|4141.3|4143.4|4142.8|4141.9|4141.3|139
1645674500000|2022-02-24 03:48:20|4141.78|4141.18|4141.4|4140.8|4141.78|4141.18|4140.53|4139.93|161
1645674510000|2022-02-24 03:48:30|4141.53|4140.93|4143.03|4142.43|4144.15|4143.55|4141.4|4140.8|211
1645674520000|2022-02-24 03:48:40|4142.78|4142.18|4142.65|4142.05|4142.9|4142.3|4142.53|4141.93|80
1645674530000|2022-02-24 03:48:50|4142.53|4141.93|4142.28|4141.68|4142.65|4142.05|4141.4|4140.8|148
1645674540000|2022-02-24 03:49:00|4142.15|4141.55|4141.78|4141.18|4142.65|4142.05|4141.65|4141.05|112
1645674550000|2022-02-24 03:49:10|4141.9|4141.3|4142.65|4142.05|4143.4|4142.8|4141.9|4141.3|52
1645674560000|2022-02-24 03:49:20|4142.78|4142.18|4144.15|4143.55|4144.78|4144.18|4142.78|4142.18|122
1645674570000|2022-02-24 03:49:30|4143.9|4143.3|4145.53|4144.93|4146.28|4145.68|4143.78|4143.18|181
1645674580000|2022-02-24 03:49:40|4145.78|4145.18|4143.78|4143.18|4145.78|4145.18|4143.78|4143.18|97
1645674590000|2022-02-24 03:49:50|4144.15|4143.55|4144.65|4144.05|4145.15|4144.55|4144.03|4143.43|84
1645674600000|2022-02-24 03:50:00|4144.78|4144.18|4146.9|4146.3|4147.15|4146.55|4144.4|4143.8|317
1645674610000|2022-02-24 03:50:10|4147.03|4146.43|4146.4|4145.8|4147.15|4146.55|4146.15|4145.55|134
1645674620000|2022-02-24 03:50:20|4146.53|4145.93|4146.15|4145.55|4146.78|4146.18|4145.03|4144.43|181
1645674630000|2022-02-24 03:50:30|4145.9|4145.3|4147.53|4146.93|4148.4|4147.8|4145.65|4145.05|328
1645674640000|2022-02-24 03:50:40|4147.65|4147.05|4147.65|4147.05|4149.78|4149.18|4147.53|4146.93|324
1645674650000|2022-02-24 03:50:50|4147.78|4147.18|4146.9|4146.3|4147.9|4147.3|4145.9|4145.3|188
1645674660000|2022-02-24 03:51:00|4146.65|4146.05|4144.65|4144.05|4146.78|4146.18|4144.15|4143.55|170
1645674670000|2022-02-24 03:51:10|4144.9|4144.3|4146.4|4145.8|4146.4|4145.8|4144.9|4144.3|139
1645674680000|2022-02-24 03:51:20|4146.53|4145.93|4145.78|4145.18|4146.65|4146.05|4145.4|4144.8|66
1645674690000|2022-02-24 03:51:30|4145.65|4145.05|4143.78|4143.18|4145.65|4145.05|4143.78|4143.18|61
1645674700000|2022-02-24 03:51:40|4144.03|4143.43|4141.4|4140.8|4144.03|4143.43|4141.4|4140.8|318
1645674710000|2022-02-24 03:51:50|4141.65|4141.05|4141.65|4141.05|4141.9|4141.3|4141.15|4140.55|127
1645674720000|2022-02-24 03:52:00|4141.15|4140.55|4139.4|4138.8|4141.15|4140.55|4139.4|4138.8|134
1645674730000|2022-02-24 03:52:10|4138.9|4138.3|4138.78|4138.18|4139.65|4139.05|4138.03|4137.43|216
1645674740000|2022-02-24 03:52:20|4139.03|4138.43|4139.15|4138.55|4140.28|4139.68|4139.03|4138.43|153
1645674750000|2022-02-24 03:52:30|4139.03|4138.43|4139.15|4138.55|4139.4|4138.8|4138.65|4138.05|93
1645674760000|2022-02-24 03:52:40|4139.03|4138.43|4139.28|4138.68|4140.9|4140.3|4139.03|4138.43|160
1645674770000|2022-02-24 03:52:50|4139.15|4138.55|4139.53|4138.93|4140.53|4139.93|4139.15|4138.55|180
1645674780000|2022-02-24 03:53:00|4139.65|4139.05|4139.15|4138.55|4139.65|4139.05|4138.53|4137.93|104
1645674790000|2022-02-24 03:53:10|4139.28|4138.68|4139.65|4139.05|4139.65|4139.05|4139.03|4138.43|72
1645674800000|2022-02-24 03:53:20|4139.9|4139.3|4139.78|4139.18|4140.65|4140.05|4139.4|4138.8|100
1645674810000|2022-02-24 03:53:30|4139.65|4139.05|4140.03|4139.43|4140.28|4139.68|4139.65|4139.05|42
1645674820000|2022-02-24 03:53:40|4139.65|4139.05|4139.9|4139.3|4140.15|4139.55|4139.53|4138.93|126
1645674830000|2022-02-24 03:53:50|4140.4|4139.8|4140.15|4139.55|4140.65|4140.05|4139.65|4139.05|71
1645674840000|2022-02-24 03:54:00|4140.28|4139.68|4141.15|4140.55|4141.78|4141.18|4140.03|4139.43|63
1645674850000|2022-02-24 03:54:10|4141.28|4140.68|4141.28|4140.68|4141.9|4141.3|4141.03|4140.43|103
1645674860000|2022-02-24 03:54:20|4141.53|4140.93|4142.53|4141.93|4142.53|4141.93|4141.53|4140.93|67
1645674870000|2022-02-24 03:54:30|4142.65|4142.05|4143.15|4142.55|4143.28|4142.68|4142.65|4142.05|67
1645674880000|2022-02-24 03:54:40|4143.28|4142.68|4141.03|4140.43|4144.03|4143.43|4141.03|4140.43|218
1645674890000|2022-02-24 03:54:50|4140.03|4139.43|4140.03|4139.43|4140.53|4139.93|4138.53|4137.93|436
1645674900000|2022-02-24 03:55:00|4140.15|4139.55|4139.28|4138.68|4140.15|4139.55|4139.15|4138.55|122
1645674910000|2022-02-24 03:55:10|4139.9|4139.3|4139.4|4138.8|4140.03|4139.43|4138.53|4137.93|171
1645674920000|2022-02-24 03:55:20|4139.65|4139.05|4138.15|4137.55|4139.9|4139.3|4138.15|4137.55|138
1645674930000|2022-02-24 03:55:30|4138.28|4137.68|4138.4|4137.8|4138.65|4138.05|4137.9|4137.3|78
1645674940000|2022-02-24 03:55:40|4138.53|4137.93|4136.9|4136.3|4138.53|4137.93|4136.9|4136.3|99
1645674950000|2022-02-24 03:55:50|4137.15|4136.55|4137.9|4137.3|4138.15|4137.55|4137.03|4136.43|129
1645674960000|2022-02-24 03:56:00|4137.65|4137.05|4138.4|4137.8|4138.9|4138.3|4137.65|4137.05|96
1645674970000|2022-02-24 03:56:10|4138.53|4137.93|4137.53|4136.93|4138.78|4138.18|4137.53|4136.93|60
1645674980000|2022-02-24 03:56:20|4137.65|4137.05|4137.15|4136.55|4137.65|4137.05|4136.78|4136.18|147
1645674990000|2022-02-24 03:56:30|4137.4|4136.8|4137.65|4137.05|4138.15|4137.55|4137.4|4136.8|69
1645675000000|2022-02-24 03:56:40|4137.53|4136.93|4137.28|4136.68|4137.9|4137.3|4136.9|4136.3|84
1645675010000|2022-02-24 03:56:50|4137.78|4137.18|4137.4|4136.8|4137.9|4137.3|4137.4|4136.8|75
1645675020000|2022-02-24 03:57:00|4137.53|4136.93|4137.65|4137.05|4138.28|4137.68|4137.15|4136.55|144
1645675030000|2022-02-24 03:57:10|4137.53|4136.93|4137.4|4136.8|4137.65|4137.05|4137.4|4136.8|53
1645675040000|2022-02-24 03:57:20|4137.53|4136.93|4137.9|4137.3|4138.03|4137.43|4137.53|4136.93|90
1645675050000|2022-02-24 03:57:30|4138.03|4137.43|4137.65|4137.05|4138.28|4137.68|4137.03|4136.43|50
1645675060000|2022-02-24 03:57:40|4137.78|4137.18|4137.03|4136.43|4137.9|4137.3|4136.78|4136.18|96
1645675070000|2022-02-24 03:57:50|4137.28|4136.68|4138.03|4137.43|4138.28|4137.68|4137.28|4136.68|49
1645675080000|2022-02-24 03:58:00|4138.15|4137.55|4136.9|4136.3|4138.28|4137.68|4136.9|4136.3|214
1645675090000|2022-02-24 03:58:10|4137.03|4136.43|4131.9|4131.3|4137.15|4136.55|4129.9|4129.3|1720
1645675100000|2022-02-24 03:58:20|4132.53|4131.93|4133.28|4132.68|4134.28|4133.68|4132.4|4131.8|171
1645675110000|2022-02-24 03:58:30|4133.15|4132.55|4132.15|4131.55|4133.15|4132.55|4131.15|4130.55|153
1645675120000|2022-02-24 03:58:40|4132.03|4131.43|4130.65|4130.05|4132.03|4131.43|4130.65|4130.05|170
1645675130000|2022-02-24 03:58:50|4130.78|4130.18|4132.4|4131.8|4132.78|4132.18|4130.78|4130.18|262
1645675140000|2022-02-24 03:59:00|4132.53|4131.93|4130.78|4130.18|4132.53|4131.93|4129.9|4129.3|305
1645675150000|2022-02-24 03:59:10|4130.65|4130.05|4130.78|4130.18|4131.4|4130.8|4130.15|4129.55|161
1645675160000|2022-02-24 03:59:20|4130.15|4129.55|4132.15|4131.55|4132.53|4131.93|4128.9|4128.3|553
1645675170000|2022-02-24 03:59:30|4132.4|4131.8|4132.28|4131.68|4133.15|4132.55|4132.15|4131.55|222
1645675180000|2022-02-24 03:59:40|4132.4|4131.8|4132.53|4131.93|4133.15|4132.55|4132.4|4131.8|120
1645675190000|2022-02-24 03:59:50|4132.4|4131.8|4131.4|4130.8|4132.65|4132.05|4131.4|4130.8|100
1645675200000|2022-02-24 04:00:00|4131.65|4131.05|4130.4|4129.8|4131.78|4131.18|4129.15|4128.55|631
1645675210000|2022-02-24 04:00:10|4130.78|4130.18|4134.28|4133.68|4134.28|4133.68|4130.65|4130.05|226
1645675220000|2022-02-24 04:00:20|4134.4|4133.8|4133.65|4133.05|4134.78|4134.18|4132.9|4132.3|195
1645675230000|2022-02-24 04:00:30|4133.53|4132.93|4135.65|4135.05|4135.65|4135.05|4133.53|4132.93|255
1645675240000|2022-02-24 04:00:40|4135.4|4134.8|4137.15|4136.55|4138.03|4137.43|4135.4|4134.8|389
1645675250000|2022-02-24 04:00:50|4137.03|4136.43|4135.9|4135.3|4137.03|4136.43|4135.15|4134.55|127
1645675260000|2022-02-24 04:01:00|4135.78|4135.18|4135.4|4134.8|4136.03|4135.43|4135.15|4134.55|151
1645675270000|2022-02-24 04:01:10|4135.28|4134.68|4133.4|4132.8|4136.15|4135.55|4133.4|4132.8|202
1645675280000|2022-02-24 04:01:20|4133.28|4132.68|4135.15|4134.55|4135.65|4135.05|4133.28|4132.68|131
1645675290000|2022-02-24 04:01:30|4134.9|4134.3|4136.03|4135.43|4136.03|4135.43|4134.78|4134.18|76
1645675300000|2022-02-24 04:01:40|4137.03|4136.43|4137.65|4137.05|4138.4|4137.8|4136.9|4136.3|357
1645675310000|2022-02-24 04:01:50|4137.53|4136.93|4137.53|4136.93|4137.9|4137.3|4137.15|4136.55|109
1645675320000|2022-02-24 04:02:00|4137.28|4136.68|4136.53|4135.93|4137.78|4137.18|4136.53|4135.93|92
1645675330000|2022-02-24 04:02:10|4136.28|4135.68|4137.15|4136.55|4137.15|4136.55|4135.53|4134.93|120
1645675340000|2022-02-24 04:02:20|4137.28|4136.68|4135.78|4135.18|4137.4|4136.8|4135.65|4135.05|95
1645675350000|2022-02-24 04:02:30|4135.4|4134.8|4135.65|4135.05|4136.03|4135.43|4135.4|4134.8|64
1645675360000|2022-02-24 04:02:40|4135.78|4135.18|4134.4|4133.8|4135.9|4135.3|4134.4|4133.8|139
1645675370000|2022-02-24 04:02:50|4134.15|4133.55|4134.78|4134.18|4135.28|4134.68|4134.15|4133.55|55
1645675380000|2022-02-24 04:03:00|4134.9|4134.3|4135.15|4134.55|4135.65|4135.05|4134.9|4134.3|41
1645675390000|2022-02-24 04:03:10|4135.03|4134.43|4135.65|4135.05|4135.9|4135.3|4134.78|4134.18|51
1645675400000|2022-02-24 04:03:20|4135.78|4135.18|4135.28|4134.68|4135.78|4135.18|4134.4|4133.8|67
1645675410000|2022-02-24 04:03:30|4135.4|4134.8|4135.28|4134.68|4135.65|4135.05|4134.9|4134.3|90
1645675420000|2022-02-24 04:03:40|4135.4|4134.8|4136.4|4135.8|4136.65|4136.05|4135.4|4134.8|64
1645675430000|2022-02-24 04:03:50|4136.03|4135.43|4134.9|4134.3|4136.03|4135.43|4134.65|4134.05|71
1645675440000|2022-02-24 04:04:00|4135.03|4134.43|4135.78|4135.18|4136.15|4135.55|4135.03|4134.43|91
1645675450000|2022-02-24 04:04:10|4136.28|4135.68|4135.9|4135.3|4136.28|4135.68|4135.4|4134.8|56
1645675460000|2022-02-24 04:04:20|4135.78|4135.18|4137.03|4136.43|4137.03|4136.43|4135.53|4134.93|86
1645675470000|2022-02-24 04:04:30|4137.15|4136.55|4137.28|4136.68|4137.78|4137.18|4136.9|4136.3|124
1645675480000|2022-02-24 04:04:40|4137.53|4136.93|4138.15|4137.55|4138.65|4138.05|4137.53|4136.93|70
1645675490000|2022-02-24 04:04:50|4137.9|4137.3|4138.15|4137.55|4138.53|4137.93|4137.9|4137.3|47
1645675500000|2022-02-24 04:05:00|4137.9|4137.3|4136.78|4136.18|4138.15|4137.55|4136.4|4135.8|79
1645675510000|2022-02-24 04:05:10|4136.9|4136.3|4135.9|4135.3|4137.03|4136.43|4135.53|4134.93|84
1645675520000|2022-02-24 04:05:20|4135.78|4135.18|4135.4|4134.8|4136.28|4135.68|4135.4|4134.8|23
1645675530000|2022-02-24 04:05:30|4135.78|4135.18|4134.53|4133.93|4135.78|4135.18|4134.03|4133.43|188
1645675540000|2022-02-24 04:05:40|4134.4|4133.8|4135.4|4134.8|4135.53|4134.93|4134.28|4133.68|87
1645675550000|2022-02-24 04:05:50|4135.28|4134.68|4136.4|4135.8|4136.53|4135.93|4135.28|4134.68|100
1645675560000|2022-02-24 04:06:00|4136.28|4135.68|4135.15|4134.55|4136.28|4135.68|4135.03|4134.43|77
1645675570000|2022-02-24 04:06:10|4135.28|4134.68|4132.9|4132.3|4135.28|4134.68|4132.78|4132.18|107
1645675580000|2022-02-24 04:06:20|4133.03|4132.43|4134.4|4133.8|4134.4|4133.8|4132.03|4131.43|307
1645675590000|2022-02-24 04:06:30|4134.28|4133.68|4134.53|4133.93|4134.78|4134.18|4133.53|4132.93|88
1645675600000|2022-02-24 04:06:40|4134.4|4133.8|4136.15|4135.55|4136.4|4135.8|4134.4|4133.8|46
1645675610000|2022-02-24 04:06:50|4136.28|4135.68|4137.4|4136.8|4137.4|4136.8|4136.15|4135.55|88
1645675620000|2022-02-24 04:07:00|4137.03|4136.43|4137.28|4136.68|4137.4|4136.8|4135.9|4135.3|158
1645675630000|2022-02-24 04:07:10|4137.4|4136.8|4141.65|4141.05|4141.65|4141.05|4136.9|4136.3|322
1645675640000|2022-02-24 04:07:20|4141.53|4140.93|4141.15|4140.55|4142.03|4141.43|4140.53|4139.93|293
1645675650000|2022-02-24 04:07:30|4141.28|4140.68|4141.65|4141.05|4142.65|4142.05|4141.28|4140.68|296
1645675660000|2022-02-24 04:07:40|4141.9|4141.3|4141.03|4140.43|4142.53|4141.93|4141.03|4140.43|75
1645675670000|2022-02-24 04:07:50|4140.9|4140.3|4140.65|4140.05|4141.65|4141.05|4140.03|4139.43|180
1645675680000|2022-02-24 04:08:00|4140.4|4139.8|4141.65|4141.05|4141.65|4141.05|4140.4|4139.8|50
1645675690000|2022-02-24 04:08:10|4141.4|4140.8|4142.15|4141.55|4142.65|4142.05|4140.9|4140.3|121
1645675700000|2022-02-24 04:08:20|4141.15|4140.55|4142.4|4141.8|4142.65|4142.05|4141.15|4140.55|173
1645675710000|2022-02-24 04:08:30|4142.65|4142.05|4142.78|4142.18|4142.9|4142.3|4142.28|4141.68|83
1645675720000|2022-02-24 04:08:40|4142.65|4142.05|4140.53|4139.93|4142.65|4142.05|4140.53|4139.93|131
1645675730000|2022-02-24 04:08:50|4139.78|4139.18|4140.03|4139.43|4140.4|4139.8|4139.78|4139.18|134
1645675740000|2022-02-24 04:09:00|4140.28|4139.68|4139.4|4138.8|4140.4|4139.8|4138.65|4138.05|156
1645675750000|2022-02-24 04:09:10|4139.53|4138.93|4140.15|4139.55|4140.28|4139.68|4139.4|4138.8|24
1645675760000|2022-02-24 04:09:20|4140.03|4139.43|4140.65|4140.05|4140.78|4140.18|4140.03|4139.43|104
1645675770000|2022-02-24 04:09:30|4140.53|4139.93|4139.4|4138.8|4140.53|4139.93|4139.4|4138.8|65
1645675780000|2022-02-24 04:09:40|4139.65|4139.05|4139.78|4139.18|4140.65|4140.05|4139.65|4139.05|50
1645675790000|2022-02-24 04:09:50|4139.65|4139.05|4140.03|4139.43|4140.15|4139.55|4139.65|4139.05|22
1645675800000|2022-02-24 04:10:00|4139.78|4139.18|4137.78|4137.18|4139.78|4139.18|4137.78|4137.18|105
1645675810000|2022-02-24 04:10:10|4137.65|4137.05|4136.9|4136.3|4137.9|4137.3|4136.65|4136.05|85
1645675820000|2022-02-24 04:10:20|4137.03|4136.43|4136.9|4136.3|4137.15|4136.55|4135.9|4135.3|138
1645675830000|2022-02-24 04:10:30|4136.78|4136.18|4134.28|4133.68|4137.28|4136.68|4134.28|4133.68|118
1645675840000|2022-02-24 04:10:40|4134.4|4133.8|4136.28|4135.68|4136.65|4136.05|4134.15|4133.55|142
1645675850000|2022-02-24 04:10:50|4136.65|4136.05|4137.03|4136.43|4137.4|4136.8|4136.4|4135.8|96
1645675860000|2022-02-24 04:11:00|4137.4|4136.8|4135.15|4134.55|4137.4|4136.8|4134.78|4134.18|146
1645675870000|2022-02-24 04:11:10|4135.28|4134.68|4134.65|4134.05|4135.28|4134.68|4134.53|4133.93|42
1645675880000|2022-02-24 04:11:20|4134.78|4134.18|4133.9|4133.3|4135.4|4134.8|4133.53|4132.93|110
1645675890000|2022-02-24 04:11:30|4134.03|4133.43|4133.78|4133.18|4135.15|4134.55|4133.78|4133.18|87
1645675900000|2022-02-24 04:11:40|4133.9|4133.3|4133.53|4132.93|4134.15|4133.55|4133.53|4132.93|81
1645675910000|2022-02-24 04:11:50|4133.65|4133.05|4135.65|4135.05|4135.65|4135.05|4133.65|4133.05|106
1645675920000|2022-02-24 04:12:00|4135.78|4135.18|4134.4|4133.8|4135.78|4135.18|4134.28|4133.68|66
1645675930000|2022-02-24 04:12:10|4134.53|4133.93|4135.15|4134.55|4135.15|4134.55|4134.15|4133.55|39
1645675940000|2022-02-24 04:12:20|4134.78|4134.18|4133.9|4133.3|4135.4|4134.8|4132.9|4132.3|151
1645675950000|2022-02-24 04:12:30|4134.15|4133.55|4133.9|4133.3|4134.28|4133.68|4133.4|4132.8|116
1645675960000|2022-02-24 04:12:40|4133.78|4133.18|4134.78|4134.18|4134.9|4134.3|4133.4|4132.8|41
1645675970000|2022-02-24 04:12:50|4134.65|4134.05|4133.53|4132.93|4135.03|4134.43|4133.03|4132.43|106
1645675980000|2022-02-24 04:13:00|4133.28|4132.68|4132.9|4132.3|4133.65|4133.05|4132.9|4132.3|133
1645675990000|2022-02-24 04:13:10|4133.03|4132.43|4132.9|4132.3|4133.28|4132.68|4132.65|4132.05|92
1645676000000|2022-02-24 04:13:20|4132.03|4131.43|4131.15|4130.55|4132.03|4131.43|4130.53|4129.93|221
1645676010000|2022-02-24 04:13:30|4131.03|4130.43|4131.03|4130.43|4131.65|4131.05|4131.03|4130.43|50
1645676020000|2022-02-24 04:13:40|4130.9|4130.3|4131.65|4131.05|4132.03|4131.43|4130.53|4129.93|167
1645676030000|2022-02-24 04:13:50|4131.9|4131.3|4131.15|4130.55|4132.03|4131.43|4130.9|4130.3|65
1645676040000|2022-02-24 04:14:00|4131.03|4130.43|4130.65|4130.05|4131.03|4130.43|4129.65|4129.05|160
1645676050000|2022-02-24 04:14:10|4130.15|4129.55|4129.65|4129.05|4130.65|4130.05|4129.03|4128.43|144
1645676060000|2022-02-24 04:14:20|4129.78|4129.18|4130.15|4129.55|4130.4|4129.8|4129.4|4128.8|96
1645676070000|2022-02-24 04:14:30|4129.53|4128.93|4130.9|4130.3|4130.9|4130.3|4129.4|4128.8|64
1645676080000|2022-02-24 04:14:40|4130.78|4130.18|4132.9|4132.3|4133.4|4132.8|4130.78|4130.18|230
1645676090000|2022-02-24 04:14:50|4132.65|4132.05|4131.9|4131.3|4132.9|4132.3|4131.9|4131.3|102
1645676100000|2022-02-24 04:15:00|4131.4|4130.8|4131.15|4130.55|4131.53|4130.93|4130.78|4130.18|87
1645676110000|2022-02-24 04:15:10|4131.28|4130.68|4131.78|4131.18|4132.9|4132.3|4131.15|4130.55|63
1645676120000|2022-02-24 04:15:20|4131.65|4131.05|4129.9|4129.3|4131.78|4131.18|4129.65|4129.05|81
1645676130000|2022-02-24 04:15:30|4130.15|4129.55|4129.53|4128.93|4130.4|4129.8|4129.4|4128.8|72
1645676140000|2022-02-24 04:15:40|4129.28|4128.68|4129.03|4128.43|4129.28|4128.68|4127.53|4126.93|248
1645676150000|2022-02-24 04:15:50|4128.9|4128.3|4127.78|4127.18|4129.15|4128.55|4127.53|4126.93|184
1645676160000|2022-02-24 04:16:00|4127.9|4127.3|4127.4|4126.8|4127.9|4127.3|4127.4|4126.8|124
1645676170000|2022-02-24 04:16:10|4127.28|4126.68|4127.78|4127.18|4127.78|4127.18|4127.28|4126.68|60
1645676180000|2022-02-24 04:16:20|4127.9|4127.3|4128.03|4127.43|4129.53|4128.93|4127.78|4127.18|241
1645676190000|2022-02-24 04:16:30|4127.9|4127.3|4127.53|4126.93|4128.4|4127.8|4127.28|4126.68|95
1645676200000|2022-02-24 04:16:40|4127.4|4126.8|4127.78|4127.18|4128.4|4127.8|4127.4|4126.8|131
1645676210000|2022-02-24 04:16:50|4127.65|4127.05|4127.65|4127.05|4127.9|4127.3|4127.15|4126.55|159
1645676220000|2022-02-24 04:17:00|4127.4|4126.8|4127.9|4127.3|4128.03|4127.43|4127.4|4126.8|56
1645676230000|2022-02-24 04:17:10|4128.03|4127.43|4127.15|4126.55|4128.15|4127.55|4127.03|4126.43|125
1645676240000|2022-02-24 04:17:20|4127.28|4126.68|4128.15|4127.55|4128.4|4127.8|4124.65|4124.05|939
1645676250000|2022-02-24 04:17:30|4128.4|4127.8|4129.53|4128.93|4129.53|4128.93|4127.15|4126.55|227
1645676260000|2022-02-24 04:17:40|4129.4|4128.8|4128.28|4127.68|4129.53|4128.93|4128.28|4127.68|207
1645676270000|2022-02-24 04:17:50|4128.4|4127.8|4130.03|4129.43|4130.78|4130.18|4128.4|4127.8|142
1645676280000|2022-02-24 04:18:00|4130.53|4129.93|4131.53|4130.93|4131.53|4130.93|4130.4|4129.8|185
1645676290000|2022-02-24 04:18:10|4131.78|4131.18|4131.4|4130.8|4132.28|4131.68|4131.4|4130.8|177
1645676300000|2022-02-24 04:18:20|4131.53|4130.93|4130.28|4129.68|4131.53|4130.93|4129.53|4128.93|232
1645676310000|2022-02-24 04:18:30|4130.03|4129.43|4130.15|4129.55|4131.65|4131.05|4129.78|4129.18|172
1645676320000|2022-02-24 04:18:40|4130.03|4129.43|4128.65|4128.05|4130.15|4129.55|4128.15|4127.55|234
1645676330000|2022-02-24 04:18:50|4128.53|4127.93|4128.65|4128.05|4129.78|4129.18|4128.4|4127.8|77
1645676340000|2022-02-24 04:19:00|4128.4|4127.8|4127.65|4127.05|4128.65|4128.05|4127.15|4126.55|98
1645676350000|2022-02-24 04:19:10|4126.9|4126.3|4126.4|4125.8|4126.9|4126.3|4125.78|4125.18|304
1645676360000|2022-02-24 04:19:20|4126.15|4125.55|4127.9|4127.3|4128.03|4127.43|4126.15|4125.55|76
1645676370000|2022-02-24 04:19:30|4127.78|4127.18|4126.78|4126.18|4127.78|4127.18|4126.4|4125.8|82
1645676380000|2022-02-24 04:19:40|4127.28|4126.68|4128.15|4127.55|4128.28|4127.68|4126.9|4126.3|148
1645676390000|2022-02-24 04:19:50|4128.53|4127.93|4128.4|4127.8|4129.15|4128.55|4127.53|4126.93|122
1645676400000|2022-02-24 04:20:00|4128.28|4127.68|4128.15|4127.55|4128.53|4127.93|4127.53|4126.93|74
1645676410000|2022-02-24 04:20:10|4128.28|4127.68|4129.03|4128.43|4129.28|4128.68|4128.28|4127.68|59
1645676420000|2022-02-24 04:20:20|4128.9|4128.3|4128.65|4128.05|4129.03|4128.43|4128.4|4127.8|21
1645676430000|2022-02-24 04:20:30|4128.53|4127.93|4128.03|4127.43|4128.65|4128.05|4127.78|4127.18|19
1645676440000|2022-02-24 04:20:40|4127.9|4127.3|4129.4|4128.8|4129.65|4129.05|4127.9|4127.3|70
1645676450000|2022-02-24 04:20:50|4129.65|4129.05|4130.65|4130.05|4131.15|4130.55|4129.4|4128.8|187
1645676460000|2022-02-24 04:21:00|4130.9|4130.3|4131.78|4131.18|4132.03|4131.43|4130.4|4129.8|107
1645676470000|2022-02-24 04:21:10|4132.15|4131.55|4131.78|4131.18|4132.15|4131.55|4131.03|4130.43|121
1645676480000|2022-02-24 04:21:20|4131.9|4131.3|4131.9|4131.3|4132.15|4131.55|4131.03|4130.43|106
1645676490000|2022-02-24 04:21:30|4131.65|4131.05|4131.15|4130.55|4131.78|4131.18|4130.9|4130.3|67
1645676500000|2022-02-24 04:21:40|4131.03|4130.43|4131.03|4130.43|4131.4|4130.8|4130.28|4129.68|94
1645676510000|2022-02-24 04:21:50|4131.15|4130.55|4131.15|4130.55|4131.65|4131.05|4131.03|4130.43|49
1645676520000|2022-02-24 04:22:00|4130.78|4130.18|4131.4|4130.8|4131.53|4130.93|4130.78|4130.18|62
1645676530000|2022-02-24 04:22:10|4131.28|4130.68|4131.4|4130.8|4131.4|4130.8|4129.28|4128.68|140
1645676540000|2022-02-24 04:22:20|4131.28|4130.68|4131.4|4130.8|4132.03|4131.43|4130.28|4129.68|117
1645676550000|2022-02-24 04:22:30|4131.28|4130.68|4130.53|4129.93|4131.4|4130.8|4130.53|4129.93|85
1645676560000|2022-02-24 04:22:40|4130.4|4129.8|4129.9|4129.3|4130.4|4129.8|4129.4|4128.8|81
1645676570000|2022-02-24 04:22:50|4130.03|4129.43|4129.53|4128.93|4130.03|4129.43|4129.53|4128.93|29
1645676580000|2022-02-24 04:23:00|4129.65|4129.05|4128.03|4127.43|4129.65|4129.05|4128.03|4127.43|103
1645676590000|2022-02-24 04:23:10|4127.9|4127.3|4128.65|4128.05|4128.78|4128.18|4127.65|4127.05|76
1645676600000|2022-02-24 04:23:20|4128.53|4127.93|4129.9|4129.3|4130.03|4129.43|4128.53|4127.93|51
1645676610000|2022-02-24 04:23:30|4130.03|4129.43|4134.4|4133.8|4134.53|4133.93|4130.03|4129.43|466
1645676620000|2022-02-24 04:23:40|4134.53|4133.93|4135.9|4135.3|4137.03|4136.43|4134.53|4133.93|344
1645676630000|2022-02-24 04:23:50|4135.78|4135.18|4136.28|4135.68|4136.28|4135.68|4134.9|4134.3|142
1645676640000|2022-02-24 04:24:00|4136.03|4135.43|4136.15|4135.55|4136.53|4135.93|4135.53|4134.93|113
1645676650000|2022-02-24 04:24:10|4136.03|4135.43|4136.28|4135.68|4136.28|4135.68|4134.9|4134.3|60
1645676660000|2022-02-24 04:24:20|4136.53|4135.93|4136.15|4135.55|4138.03|4137.43|4136.15|4135.55|158
1645676670000|2022-02-24 04:24:30|4136.03|4135.43|4134.78|4134.18|4136.03|4135.43|4134.53|4133.93|96
1645676680000|2022-02-24 04:24:40|4134.65|4134.05|4134.9|4134.3|4135.03|4134.43|4134.15|4133.55|50
1645676690000|2022-02-24 04:24:50|4135.03|4134.43|4133.9|4133.3|4135.03|4134.43|4133.9|4133.3|23
1645676700000|2022-02-24 04:25:00|4134.28|4133.68|4134.4|4133.8|4134.9|4134.3|4134.15|4133.55|64
1645676710000|2022-02-24 04:25:10|4134.78|4134.18|4133.9|4133.3|4135.03|4134.43|4133.9|4133.3|26
1645676720000|2022-02-24 04:25:20|4133.78|4133.18|4134.65|4134.05|4134.65|4134.05|4133.78|4133.18|38
1645676730000|2022-02-24 04:25:30|4134.78|4134.18|4136.15|4135.55|4136.4|4135.8|4134.4|4133.8|139
1645676740000|2022-02-24 04:25:40|4135.78|4135.18|4134.9|4134.3|4135.78|4135.18|4134.9|4134.3|77
1645676750000|2022-02-24 04:25:50|4135.03|4134.43|4136.65|4136.05|4136.65|4136.05|4134.9|4134.3|65
1645676760000|2022-02-24 04:26:00|4136.53|4135.93|4136.15|4135.55|4136.53|4135.93|4135.9|4135.3|44
1645676770000|2022-02-24 04:26:10|4136.28|4135.68|4135.4|4134.8|4136.28|4135.68|4135.15|4134.55|54
1645676780000|2022-02-24 04:26:20|4135.28|4134.68|4135.65|4135.05|4136.28|4135.68|4135.28|4134.68|88
1645676790000|2022-02-24 04:26:30|4135.78|4135.18|4135.03|4134.43|4136.28|4135.68|4134.78|4134.18|75
1645676800000|2022-02-24 04:26:40|4135.15|4134.55|4135.4|4134.8|4135.65|4135.05|4135.15|4134.55|33
1645676810000|2022-02-24 04:26:50|4135.53|4134.93|4135.65|4135.05|4135.78|4135.18|4135.4|4134.8|32
1645676820000|2022-02-24 04:27:00|4134.78|4134.18|4134.28|4133.68|4134.9|4134.3|4134.15|4133.55|120
1645676830000|2022-02-24 04:27:10|4134.15|4133.55|4132.28|4131.68|4134.53|4133.93|4132.28|4131.68|163
1645676840000|2022-02-24 04:27:20|4132.53|4131.93|4131.03|4130.43|4132.78|4132.18|4130.65|4130.05|312
1645676850000|2022-02-24 04:27:30|4130.9|4130.3|4131.53|4130.93|4131.65|4131.05|4129.9|4129.3|279
1645676860000|2022-02-24 04:27:40|4131.28|4130.68|4131.4|4130.8|4131.53|4130.93|4130.28|4129.68|50
1645676870000|2022-02-24 04:27:50|4131.28|4130.68|4130.03|4129.43|4131.53|4130.93|4130.03|4129.43|204
1645676880000|2022-02-24 04:28:00|4130.28|4129.68|4131.65|4131.05|4132.28|4131.68|4130.28|4129.68|105
1645676890000|2022-02-24 04:28:10|4131.78|4131.18|4130.03|4129.43|4132.03|4131.43|4129.78|4129.18|136
1645676900000|2022-02-24 04:28:20|4130.4|4129.8|4131.03|4130.43|4131.28|4130.68|4130.03|4129.43|66
1645676910000|2022-02-24 04:28:30|4131.15|4130.55|4131.28|4130.68|4131.28|4130.68|4130.4|4129.8|41
1645676920000|2022-02-24 04:28:40|4131.53|4130.93|4132.15|4131.55|4132.65|4132.05|4131.15|4130.55|55
1645676930000|2022-02-24 04:28:50|4132.03|4131.43|4131.65|4131.05|4132.28|4131.68|4131.28|4130.68|34
1645676940000|2022-02-24 04:29:00|4131.53|4130.93|4131.65|4131.05|4132.53|4131.93|4131.4|4130.8|33
1645676950000|2022-02-24 04:29:10|4131.53|4130.93|4132.53|4131.93|4132.53|4131.93|4131.53|4130.93|37
1645676960000|2022-02-24 04:29:20|4132.78|4132.18|4132.9|4132.3|4133.65|4133.05|4132.4|4131.8|50
1645676970000|2022-02-24 04:29:30|4133.03|4132.43|4131.9|4131.3|4133.15|4132.55|4131.9|4131.3|39
1645676980000|2022-02-24 04:29:40|4132.03|4131.43|4132.4|4131.8|4133.15|4132.55|4131.9|4131.3|52
1645676990000|2022-02-24 04:29:50|4132.53|4131.93|4131.65|4131.05|4132.9|4132.3|4131.65|4131.05|29
1645677000000|2022-02-24 04:30:00|4131.78|4131.18|4130.15|4129.55|4131.9|4131.3|4130.03|4129.43|110
1645677010000|2022-02-24 04:30:10|4130.9|4130.3|4131.15|4130.55|4131.4|4130.8|4130.65|4130.05|56
1645677020000|2022-02-24 04:30:20|4131.28|4130.68|4131.15|4130.55|4131.9|4131.3|4130.9|4130.3|120
1645677030000|2022-02-24 04:30:30|4131.4|4130.8|4131.03|4130.43|4131.4|4130.8|4130.65|4130.05|43
1645677040000|2022-02-24 04:30:40|4132.15|4131.55|4134.4|4133.8|4135.03|4134.43|4132.15|4131.55|177
1645677050000|2022-02-24 04:30:50|4134.65|4134.05|4137.15|4136.55|4137.53|4136.93|4134.65|4134.05|265
1645677060000|2022-02-24 04:31:00|4136.28|4135.68|4136.4|4135.8|4136.65|4136.05|4135.78|4135.18|157
1645677070000|2022-02-24 04:31:10|4136.65|4136.05|4134.53|4133.93|4136.65|4136.05|4134.4|4133.8|129
1645677080000|2022-02-24 04:31:20|4134.15|4133.55|4135.15|4134.55|4135.53|4134.93|4134.15|4133.55|103
1645677090000|2022-02-24 04:31:30|4135.4|4134.8|4135.03|4134.43|4135.53|4134.93|4134.78|4134.18|35
1645677100000|2022-02-24 04:31:40|4135.15|4134.55|4134.9|4134.3|4135.4|4134.8|4134.53|4133.93|38
1645677110000|2022-02-24 04:31:50|4134.78|4134.18|4135.78|4135.18|4135.78|4135.18|4134.65|4134.05|19
1645677120000|2022-02-24 04:32:00|4135.4|4134.8|4135.65|4135.05|4135.9|4135.3|4135.15|4134.55|42
1645677130000|2022-02-24 04:32:10|4135.78|4135.18|4138.15|4137.55|4139.4|4138.8|4135.78|4135.18|487
1645677140000|2022-02-24 04:32:20|4138.28|4137.68|4142.15|4141.55|4144.15|4143.55|4138.28|4137.68|1088
1645677150000|2022-02-24 04:32:30|4142.78|4142.18|4141.4|4140.8|4142.78|4142.18|4141.15|4140.55|341
1645677160000|2022-02-24 04:32:40|4141.28|4140.68|4140.4|4139.8|4141.4|4140.8|4140.03|4139.43|122
1645677170000|2022-02-24 04:32:50|4140.15|4139.55|4140.28|4139.68|4140.4|4139.8|4139.65|4139.05|145
1645677180000|2022-02-24 04:33:00|4140.4|4139.8|4140.15|4139.55|4141.4|4140.8|4139.9|4139.3|121
1645677190000|2022-02-24 04:33:10|4140.4|4139.8|4140.65|4140.05|4140.78|4140.18|4140.28|4139.68|60
1645677200000|2022-02-24 04:33:20|4140.53|4139.93|4141.4|4140.8|4141.4|4140.8|4139.28|4138.68|104
1645677210000|2022-02-24 04:33:30|4141.28|4140.68|4141.4|4140.8|4142.03|4141.43|4141.28|4140.68|106
1645677220000|2022-02-24 04:33:40|4141.53|4140.93|4141.03|4140.43|4141.53|4140.93|4140.53|4139.93|37
1645677230000|2022-02-24 04:33:50|4141.28|4140.68|4140.53|4139.93|4141.4|4140.8|4140.28|4139.68|97
1645677240000|2022-02-24 04:34:00|4140.4|4139.8|4140.15|4139.55|4140.53|4139.93|4139.9|4139.3|47
1645677250000|2022-02-24 04:34:10|4140.03|4139.43|4139.9|4139.3|4140.53|4139.93|4139.9|4139.3|61
1645677260000|2022-02-24 04:34:20|4139.78|4139.18|4140.78|4140.18|4140.78|4140.18|4139.78|4139.18|99
1645677270000|2022-02-24 04:34:30|4140.65|4140.05|4138.53|4137.93|4140.65|4140.05|4138.53|4137.93|91
1645677280000|2022-02-24 04:34:40|4138.65|4138.05|4138.65|4138.05|4139.28|4138.68|4138.4|4137.8|58
1645677290000|2022-02-24 04:34:50|4138.78|4138.18|4138.78|4138.18|4139.53|4138.93|4138.53|4137.93|171
1645677300000|2022-02-24 04:35:00|4138.53|4137.93|4138.65|4138.05|4138.65|4138.05|4137.78|4137.18|123
1645677310000|2022-02-24 04:35:10|4138.28|4137.68|4138.15|4137.55|4139.03|4138.43|4138.15|4137.55|35
1645677320000|2022-02-24 04:35:20|4138.03|4137.43|4138.03|4137.43|4138.65|4138.05|4137.53|4136.93|36
1645677330000|2022-02-24 04:35:30|4137.9|4137.3|4137.4|4136.8|4137.9|4137.3|4136.9|4136.3|73
1645677340000|2022-02-24 04:35:40|4137.28|4136.68|4137.15|4136.55|4137.9|4137.3|4136.65|4136.05|46
1645677350000|2022-02-24 04:35:50|4137.28|4136.68|4137.4|4136.8|4137.9|4137.3|4137.28|4136.68|82
1645677360000|2022-02-24 04:36:00|4137.53|4136.93|4137.65|4137.05|4137.65|4137.05|4136.78|4136.18|75
1645677370000|2022-02-24 04:36:10|4139.15|4138.55|4139.9|4139.3|4139.9|4139.3|4138.65|4138.05|201
1645677380000|2022-02-24 04:36:20|4139.65|4139.05|4138.4|4137.8|4139.9|4139.3|4138.4|4137.8|45
1645677390000|2022-02-24 04:36:30|4138.78|4138.18|4138.65|4138.05|4139.28|4138.68|4138.65|4138.05|86
1645677400000|2022-02-24 04:36:40|4138.9|4138.3|4138.78|4138.18|4139.15|4138.55|4138.03|4137.43|36
1645677410000|2022-02-24 04:36:50|4138.53|4137.93|4139.15|4138.55|4139.4|4138.8|4138.53|4137.93|24
1645677420000|2022-02-24 04:37:00|4139.03|4138.43|4138.4|4137.8|4139.4|4138.8|4138.4|4137.8|61
1645677430000|2022-02-24 04:37:10|4138.53|4137.93|4138.78|4138.18|4139.28|4138.68|4138.53|4137.93|30
1645677440000|2022-02-24 04:37:20|4138.65|4138.05|4138.28|4137.68|4138.78|4138.18|4137.78|4137.18|73
1645677450000|2022-02-24 04:37:30|4138.15|4137.55|4135.9|4135.3|4138.9|4138.3|4135.78|4135.18|275
1645677460000|2022-02-24 04:37:40|4136.78|4136.18|4136.78|4136.18|4136.78|4136.18|4136.03|4135.43|161
1645677470000|2022-02-24 04:37:50|4136.65|4136.05|4137.28|4136.68|4137.53|4136.93|4136.65|4136.05|41
1645677480000|2022-02-24 04:38:00|4137.4|4136.8|4138.9|4138.3|4138.9|4138.3|4137.4|4136.8|47
1645677490000|2022-02-24 04:38:10|4138.78|4138.18|4139.4|4138.8|4139.65|4139.05|4138.28|4137.68|180
1645677500000|2022-02-24 04:38:20|4139.53|4138.93|4139.53|4138.93|4139.53|4138.93|4139.28|4138.68|27
1645677510000|2022-02-24 04:38:30|4139.4|4138.8|4139.28|4138.68|4139.78|4139.18|4139.28|4138.68|38
1645677520000|2022-02-24 04:38:40|4139.4|4138.8|4138.15|4137.55|4139.4|4138.8|4137.9|4137.3|141
1645677530000|2022-02-24 04:38:50|4138.4|4137.8|4138.78|4138.18|4139.15|4138.55|4138.03|4137.43|57
1645677540000|2022-02-24 04:39:00|4138.9|4138.3|4138.53|4137.93|4139.03|4138.43|4138.28|4137.68|82
1645677550000|2022-02-24 04:39:10|4138.65|4138.05|4138.15|4137.55|4138.78|4138.18|4138.03|4137.43|69
1645677560000|2022-02-24 04:39:20|4138.03|4137.43|4138.4|4137.8|4138.78|4138.18|4137.9|4137.3|53
1645677570000|2022-02-24 04:39:30|4138.28|4137.68|4136.15|4135.55|4138.28|4137.68|4135.65|4135.05|214
1645677580000|2022-02-24 04:39:40|4136.03|4135.43|4136.53|4135.93|4137.4|4136.8|4135.65|4135.05|74
1645677590000|2022-02-24 04:39:50|4136.65|4136.05|4136.53|4135.93|4136.9|4136.3|4136.4|4135.8|79
1645677600000|2022-02-24 04:40:00|4136.4|4135.8|4134.78|4134.18|4136.4|4135.8|4134.4|4133.8|146
1645677610000|2022-02-24 04:40:10|4135.4|4134.8|4135.53|4134.93|4135.78|4135.18|4134.9|4134.3|91
1645677620000|2022-02-24 04:40:20|4135.4|4134.8|4132.65|4132.05|4135.53|4134.93|4132.28|4131.68|392
1645677630000|2022-02-24 04:40:30|4133.4|4132.8|4132.9|4132.3|4133.9|4133.3|4132.4|4131.8|241
1645677640000|2022-02-24 04:40:40|4132.78|4132.18|4132.78|4132.18|4133.28|4132.68|4132.28|4131.68|100
1645677650000|2022-02-24 04:40:50|4132.9|4132.3|4133.9|4133.3|4134.4|4133.8|4132.9|4132.3|88
1645677660000|2022-02-24 04:41:00|4134.03|4133.43|4134.15|4133.55|4134.15|4133.55|4133.53|4132.93|23
1645677670000|2022-02-24 04:41:10|4134.03|4133.43|4133.15|4132.55|4134.03|4133.43|4132.9|4132.3|46
1645677680000|2022-02-24 04:41:20|4133.4|4132.8|4134.53|4133.93|4134.9|4134.3|4133.4|4132.8|84
1645677690000|2022-02-24 04:41:30|4134.4|4133.8|4134.28|4133.68|4134.9|4134.3|4134.03|4133.43|61
1645677700000|2022-02-24 04:41:40|4134.65|4134.05|4136.4|4135.8|4136.4|4135.8|4134.65|4134.05|139
1645677710000|2022-02-24 04:41:50|4136.65|4136.05|4134.9|4134.3|4136.9|4136.3|4134.9|4134.3|108
1645677720000|2022-02-24 04:42:00|4135.03|4134.43|4135.15|4134.55|4135.65|4135.05|4134.78|4134.18|67
1645677730000|2022-02-24 04:42:10|4135.4|4134.8|4134.65|4134.05|4135.9|4135.3|4134.53|4133.93|45
1645677740000|2022-02-24 04:42:20|4134.53|4133.93|4134.28|4133.68|4134.65|4134.05|4134.03|4133.43|72
1645677750000|2022-02-24 04:42:30|4134.03|4133.43|4134.03|4133.43|4134.78|4134.18|4133.9|4133.3|57
1645677760000|2022-02-24 04:42:40|4134.4|4133.8|4135.03|4134.43|4135.28|4134.68|4133.9|4133.3|64
1645677770000|2022-02-24 04:42:50|4135.15|4134.55|4135.65|4135.05|4136.4|4135.8|4135.03|4134.43|78
1645677780000|2022-02-24 04:43:00|4135.53|4134.93|4137.15|4136.55|4137.78|4137.18|4135.4|4134.8|118
1645677790000|2022-02-24 04:43:10|4137.03|4136.43|4138.53|4137.93|4138.53|4137.93|4136.78|4136.18|71
1645677800000|2022-02-24 04:43:20|4138.4|4137.8|4139.4|4138.8|4139.4|4138.8|4137.4|4136.8|303
1645677810000|2022-02-24 04:43:30|4139.53|4138.93|4139.4|4138.8|4140.28|4139.68|4139.03|4138.43|246
1645677820000|2022-02-24 04:43:40|4139.28|4138.68|4138.78|4138.18|4139.65|4139.05|4138.78|4138.18|57
1645677830000|2022-02-24 04:43:50|4139.03|4138.43|4138.15|4137.55|4139.03|4138.43|4138.15|4137.55|223
1645677840000|2022-02-24 04:44:00|4138.9|4138.3|4136.9|4136.3|4138.9|4138.3|4136.65|4136.05|109
1645677850000|2022-02-24 04:44:10|4136.78|4136.18|4137.9|4137.3|4138.4|4137.8|4136.78|4136.18|62
1645677860000|2022-02-24 04:44:20|4138.03|4137.43|4137.65|4137.05|4138.03|4137.43|4137.03|4136.43|26
1645677870000|2022-02-24 04:44:30|4137.53|4136.93|4137.65|4137.05|4137.9|4137.3|4137.15|4136.55|71
1645677880000|2022-02-24 04:44:40|4137.78|4137.18|4137.15|4136.55|4137.9|4137.3|4136.9|4136.3|21
1645677890000|2022-02-24 04:44:50|4137.28|4136.68|4137.78|4137.18|4138.03|4137.43|4137.28|4136.68|61
1645677900000|2022-02-24 04:45:00|4137.9|4137.3|4138.53|4137.93|4138.9|4138.3|4137.65|4137.05|66
1645677910000|2022-02-24 04:45:10|4138.4|4137.8|4139.03|4138.43|4139.4|4138.8|4138.28|4137.68|142
1645677920000|2022-02-24 04:45:20|4138.9|4138.3|4138.03|4137.43|4138.9|4138.3|4138.03|4137.43|59
1645677930000|2022-02-24 04:45:30|4138.28|4137.68|4138.15|4137.55|4138.4|4137.8|4138.03|4137.43|27
1645677940000|2022-02-24 04:45:40|4137.78|4137.18|4138.28|4137.68|4138.4|4137.8|4137.4|4136.8|85
1645677950000|2022-02-24 04:45:50|4138.4|4137.8|4140.03|4139.43|4140.03|4139.43|4138.4|4137.8|135
1645677960000|2022-02-24 04:46:00|4140.28|4139.68|4139.78|4139.18|4140.65|4140.05|4139.65|4139.05|139
1645677970000|2022-02-24 04:46:10|4139.9|4139.3|4140.53|4139.93|4140.53|4139.93|4139.53|4138.93|62
1645677980000|2022-02-24 04:46:20|4140.03|4139.43|4140.28|4139.68|4140.53|4139.93|4140.03|4139.43|90
1645677990000|2022-02-24 04:46:30|4140.15|4139.55|4141.65|4141.05|4141.65|4141.05|4140.03|4139.43|256
1645678000000|2022-02-24 04:46:40|4141.4|4140.8|4142.03|4141.43|4142.03|4141.43|4141.03|4140.43|82
1645678010000|2022-02-24 04:46:50|4141.9|4141.3|4142.28|4141.68|4142.28|4141.68|4141.53|4140.93|180
1645678020000|2022-02-24 04:47:00|4142.15|4141.55|4142.28|4141.68|4142.78|4142.18|4142.03|4141.43|299
1645678030000|2022-02-24 04:47:10|4142.03|4141.43|4142.4|4141.8|4142.9|4142.3|4141.78|4141.18|224
1645678040000|2022-02-24 04:47:20|4142.28|4141.68|4143.15|4142.55|4143.28|4142.68|4141.78|4141.18|471
1645678050000|2022-02-24 04:47:30|4143.28|4142.68|4143.4|4142.8|4143.78|4143.18|4143.15|4142.55|232
1645678060000|2022-02-24 04:47:40|4143.53|4142.93|4143.78|4143.18|4144.53|4143.93|4143.28|4142.68|311
1645678070000|2022-02-24 04:47:50|4143.53|4142.93|4143.78|4143.18|4143.9|4143.3|4143.28|4142.68|106
1645678080000|2022-02-24 04:48:00|4143.9|4143.3|4143.28|4142.68|4144.03|4143.43|4143.03|4142.43|121
1645678090000|2022-02-24 04:48:10|4143.03|4142.43|4142.78|4142.18|4143.15|4142.55|4142.03|4141.43|214
1645678100000|2022-02-24 04:48:20|4142.65|4142.05|4142.28|4141.68|4142.9|4142.3|4141.9|4141.3|127
1645678110000|2022-02-24 04:48:30|4141.9|4141.3|4142.03|4141.43|4142.4|4141.8|4141.53|4140.93|60
1645678120000|2022-02-24 04:48:40|4141.15|4140.55|4142.4|4141.8|4142.4|4141.8|4141.15|4140.55|167
1645678130000|2022-02-24 04:48:50|4142.28|4141.68|4144.28|4143.68|4144.28|4143.68|4142.28|4141.68|240
1645678140000|2022-02-24 04:49:00|4144.15|4143.55|4144.28|4143.68|4144.78|4144.18|4144.03|4143.43|149
1645678150000|2022-02-24 04:49:10|4143.65|4143.05|4143.65|4143.05|4143.65|4143.05|4143.03|4142.43|113
1645678160000|2022-02-24 04:49:20|4143.78|4143.18|4144.03|4143.43|4144.15|4143.55|4143.78|4143.18|19
1645678170000|2022-02-24 04:49:30|4143.78|4143.18|4143.9|4143.3|4144.15|4143.55|4143.78|4143.18|26
1645678180000|2022-02-24 04:49:40|4144.03|4143.43|4144.78|4144.18|4144.78|4144.18|4143.78|4143.18|136
1645678190000|2022-02-24 04:49:50|4145.03|4144.43|4144.78|4144.18|4145.03|4144.43|4144.53|4143.93|294
1645678200000|2022-02-24 04:50:00|4144.53|4143.93|4147.65|4147.05|4147.65|4147.05|4144.53|4143.93|1464
1645678210000|2022-02-24 04:50:10|4147.53|4146.93|4147.28|4146.68|4148.28|4147.68|4146.9|4146.3|296
1645678220000|2022-02-24 04:50:20|4147.4|4146.8|4148.28|4147.68|4148.28|4147.68|4147.03|4146.43|241
1645678230000|2022-02-24 04:50:30|4148.53|4147.93|4148.03|4147.43|4148.53|4147.93|4147.78|4147.18|278
1645678240000|2022-02-24 04:50:40|4148.15|4147.55|4148.78|4148.18|4148.78|4148.18|4147.78|4147.18|240
1645678250000|2022-02-24 04:50:50|4148.53|4147.93|4149.9|4149.3|4150.28|4149.68|4148.53|4147.93|509
1645678260000|2022-02-24 04:51:00|4150.03|4149.43|4150.03|4149.43|4150.28|4149.68|4149.53|4148.93|215
1645678270000|2022-02-24 04:51:10|4150.28|4149.68|4148.53|4147.93|4150.28|4149.68|4148.28|4147.68|332
1645678280000|2022-02-24 04:51:20|4148.78|4148.18|4147.65|4147.05|4149.03|4148.43|4147.53|4146.93|210
1645678290000|2022-02-24 04:51:30|4147.78|4147.18|4147.9|4147.3|4148.53|4147.93|4147.78|4147.18|123
1645678300000|2022-02-24 04:51:40|4148.03|4147.43|4147.28|4146.68|4148.03|4147.43|4146.9|4146.3|104
1645678310000|2022-02-24 04:51:50|4147.03|4146.43|4146.53|4145.93|4147.15|4146.55|4146.03|4145.43|136
1645678320000|2022-02-24 04:52:00|4146.4|4145.8|4145.78|4145.18|4146.53|4145.93|4145.78|4145.18|64
1645678330000|2022-02-24 04:52:10|4145.9|4145.3|4145.15|4144.55|4146.03|4145.43|4145.03|4144.43|60
1645678340000|2022-02-24 04:52:20|4145.28|4144.68|4145.53|4144.93|4145.53|4144.93|4144.4|4143.8|164
1645678350000|2022-02-24 04:52:30|4145.78|4145.18|4145.53|4144.93|4145.78|4145.18|4145.28|4144.68|55
1645678360000|2022-02-24 04:52:40|4145.65|4145.05|4145.53|4144.93|4145.78|4145.18|4145.4|4144.8|28
1645678370000|2022-02-24 04:52:50|4145.65|4145.05|4144.9|4144.3|4145.65|4145.05|4144.28|4143.68|77
1645678380000|2022-02-24 04:53:00|4145.03|4144.43|4145.53|4144.93|4145.78|4145.18|4144.28|4143.68|131
1645678390000|2022-02-24 04:53:10|4145.78|4145.18|4146.78|4146.18|4147.03|4146.43|4145.53|4144.93|120
1645678400000|2022-02-24 04:53:20|4146.53|4145.93|4146.78|4146.18|4147.28|4146.68|4146.53|4145.93|76
1645678410000|2022-02-24 04:53:30|4146.9|4146.3|4146.9|4146.3|4147.28|4146.68|4146.78|4146.18|71
1645678420000|2022-02-24 04:53:40|4147.03|4146.43|4147.28|4146.68|4147.28|4146.68|4147.03|4146.43|41
1645678430000|2022-02-24 04:53:50|4147.03|4146.43|4148.28|4147.68|4148.53|4147.93|4146.78|4146.18|242
1645678440000|2022-02-24 04:54:00|4148.4|4147.8|4146.53|4145.93|4148.53|4147.93|4146.28|4145.68|138
1645678450000|2022-02-24 04:54:10|4146.78|4146.18|4147.15|4146.55|4147.28|4146.68|4146.78|4146.18|50
1645678460000|2022-02-24 04:54:20|4147.03|4146.43|4146.28|4145.68|4147.03|4146.43|4146.03|4145.43|94
1645678470000|2022-02-24 04:54:30|4146.4|4145.8|4147.28|4146.68|4147.28|4146.68|4146.28|4145.68|64
1645678480000|2022-02-24 04:54:40|4147.65|4147.05|4147.78|4147.18|4148.53|4147.93|4147.65|4147.05|82
1645678490000|2022-02-24 04:54:50|4147.9|4147.3|4147.65|4147.05|4147.9|4147.3|4147.53|4146.93|34
1645678500000|2022-02-24 04:55:00|4147.78|4147.18|4147.65|4147.05|4148.15|4147.55|4147.53|4146.93|41
1645678510000|2022-02-24 04:55:10|4147.78|4147.18|4147.9|4147.3|4148.28|4147.68|4147.78|4147.18|46
1645678520000|2022-02-24 04:55:20|4148.03|4147.43|4148.53|4147.93|4149.53|4148.93|4148.03|4147.43|168
1645678530000|2022-02-24 04:55:30|4148.28|4147.68|4147.78|4147.18|4148.28|4147.68|4147.78|4147.18|31
1645678540000|2022-02-24 04:55:40|4147.53|4146.93|4147.78|4147.18|4148.78|4148.18|4147.53|4146.93|98
1645678550000|2022-02-24 04:55:50|4147.65|4147.05|4148.28|4147.68|4148.4|4147.8|4147.65|4147.05|80
1645678560000|2022-02-24 04:56:00|4148.4|4147.8|4149.53|4148.93|4149.53|4148.93|4148.4|4147.8|213
1645678570000|2022-02-24 04:56:10|4149.4|4148.8|4149.78|4149.18|4149.78|4149.18|4149.03|4148.43|183
1645678580000|2022-02-24 04:56:20|4149.9|4149.3|4150.03|4149.43|4150.03|4149.43|4149.53|4148.93|180
1645678590000|2022-02-24 04:56:30|4149.78|4149.18|4149.53|4148.93|4149.78|4149.18|4149.03|4148.43|163
1645678600000|2022-02-24 04:56:40|4149.4|4148.8|4148.78|4148.18|4149.53|4148.93|4148.78|4148.18|133
1645678610000|2022-02-24 04:56:50|4148.9|4148.3|4149.53|4148.93|4149.53|4148.93|4148.28|4147.68|100
1645678620000|2022-02-24 04:57:00|4149.9|4149.3|4149.03|4148.43|4150.28|4149.68|4149.03|4148.43|349
1645678630000|2022-02-24 04:57:10|4149.28|4148.68|4149.65|4149.05|4149.65|4149.05|4148.53|4147.93|127
1645678640000|2022-02-24 04:57:20|4149.78|4149.18|4149.03|4148.43|4149.78|4149.18|4148.65|4148.05|70
1645678650000|2022-02-24 04:57:30|4149.15|4148.55|4148.78|4148.18|4149.15|4148.55|4148.28|4147.68|69
1645678660000|2022-02-24 04:57:40|4148.9|4148.3|4149.03|4148.43|4149.15|4148.55|4148.28|4147.68|73
1645678670000|2022-02-24 04:57:50|4148.9|4148.3|4148.4|4147.8|4148.9|4148.3|4148.03|4147.43|225
1645678680000|2022-02-24 04:58:00|4148.15|4147.55|4147.65|4147.05|4148.15|4147.55|4147.28|4146.68|267
1645678690000|2022-02-24 04:58:10|4147.53|4146.93|4148.28|4147.68|4148.53|4147.93|4147.53|4146.93|43
1645678700000|2022-02-24 04:58:20|4148.4|4147.8|4148.15|4147.55|4149.03|4148.43|4147.9|4147.3|111
1645678710000|2022-02-24 04:58:30|4148.28|4147.68|4147.65|4147.05|4148.28|4147.68|4147.28|4146.68|62
1645678720000|2022-02-24 04:58:40|4147.53|4146.93|4147.53|4146.93|4148.03|4147.43|4147.28|4146.68|75
1645678730000|2022-02-24 04:58:50|4147.65|4147.05|4146.78|4146.18|4147.78|4147.18|4146.53|4145.93|134
1645678740000|2022-02-24 04:59:00|4147.03|4146.43|4146.28|4145.68|4147.15|4146.55|4146.28|4145.68|82
1645678750000|2022-02-24 04:59:10|4146.53|4145.93|4147.4|4146.8|4148.28|4147.68|4146.53|4145.93|91
1645678760000|2022-02-24 04:59:20|4147.53|4146.93|4147.03|4146.43|4147.65|4147.05|4146.9|4146.3|33
1645678770000|2022-02-24 04:59:30|4147.28|4146.68|4147.03|4146.43|4147.28|4146.68|4146.65|4146.05|78
1645678780000|2022-02-24 04:59:40|4147.28|4146.68|4147.65|4147.05|4147.78|4147.18|4146.78|4146.18|65
1645678790000|2022-02-24 04:59:50|4147.53|4146.93|4147.28|4146.68|4147.65|4147.05|4147.28|4146.68|26
1645678800000|2022-02-24 05:00:00|4147.53|4146.93|4147.65|4147.05|4148.78|4148.18|4147.53|4146.93|149
1645678810000|2022-02-24 05:00:10|4147.78|4147.18|4146.65|4146.05|4147.78|4147.18|4145.4|4144.8|216
1645678820000|2022-02-24 05:00:20|4146.53|4145.93|4146.15|4145.55|4146.53|4145.93|4145.53|4144.93|164
1645678830000|2022-02-24 05:00:30|4146.28|4145.68|4146.28|4145.68|4146.78|4146.18|4146.03|4145.43|76
1645678840000|2022-02-24 05:00:40|4146.4|4145.8|4146.28|4145.68|4146.53|4145.93|4145.53|4144.93|113
1645678850000|2022-02-24 05:00:50|4146.03|4145.43|4145.53|4144.93|4146.28|4145.68|4145.53|4144.93|43
1645678860000|2022-02-24 05:01:00|4145.28|4144.68|4145.53|4144.93|4146.03|4145.43|4145.28|4144.68|148
1645678870000|2022-02-24 05:01:10|4145.78|4145.18|4145.4|4144.8|4146.15|4145.55|4145.4|4144.8|89
1645678880000|2022-02-24 05:01:20|4145.53|4144.93|4145.53|4144.93|4145.65|4145.05|4145.28|4144.68|74
1645678890000|2022-02-24 05:01:30|4145.65|4145.05|4146.28|4145.68|4147.03|4146.43|4145.53|4144.93|154
1645678900000|2022-02-24 05:01:40|4146.03|4145.43|4145.53|4144.93|4146.03|4145.43|4145.28|4144.68|141
1645678910000|2022-02-24 05:01:50|4145.4|4144.8|4146.28|4145.68|4146.28|4145.68|4145.4|4144.8|38
1645678920000|2022-02-24 05:02:00|4146.4|4145.8|4147.28|4146.68|4147.28|4146.68|4146.28|4145.68|124
1645678930000|2022-02-24 05:02:10|4147.15|4146.55|4146.53|4145.93|4147.28|4146.68|4146.28|4145.68|75
1645678940000|2022-02-24 05:02:20|4147.03|4146.43|4146.28|4145.68|4147.03|4146.43|4146.03|4145.43|38
1645678950000|2022-02-24 05:02:30|4146.53|4145.93|4147.03|4146.43|4147.15|4146.55|4146.53|4145.93|76
1645678960000|2022-02-24 05:02:40|4146.9|4146.3|4146.03|4145.43|4147.78|4147.18|4146.03|4145.43|202
1645678970000|2022-02-24 05:02:50|4145.78|4145.18|4146.53|4145.93|4146.53|4145.93|4145.78|4145.18|98
1645678980000|2022-02-24 05:03:00|4146.78|4146.18|4147.28|4146.68|4147.78|4147.18|4146.78|4146.18|147
1645678990000|2022-02-24 05:03:10|4147.03|4146.43|4145.78|4145.18|4147.03|4146.43|4145.53|4144.93|77
1645679000000|2022-02-24 05:03:20|4145.9|4145.3|4145.15|4144.55|4146.03|4145.43|4144.78|4144.18|114
1645679010000|2022-02-24 05:03:30|4145.03|4144.43|4145.53|4144.93|4145.65|4145.05|4144.78|4144.18|80
1645679020000|2022-02-24 05:03:40|4145.78|4145.18|4145.78|4145.18|4146.15|4145.55|4145.03|4144.43|44
1645679030000|2022-02-24 05:03:50|4145.53|4144.93|4142.78|4142.18|4145.65|4145.05|4142.28|4141.68|433
1645679040000|2022-02-24 05:04:00|4143.53|4142.93|4143.78|4143.18|4144.28|4143.68|4143.28|4142.68|162
1645679050000|2022-02-24 05:04:10|4143.9|4143.3|4142.28|4141.68|4144.4|4143.8|4141.53|4140.93|282
1645679060000|2022-02-24 05:04:20|4141.9|4141.3|4142.78|4142.18|4143.15|4142.55|4140.53|4139.93|547
1645679070000|2022-02-24 05:04:30|4142.53|4141.93|4141.78|4141.18|4143.15|4142.55|4141.78|4141.18|147
1645679080000|2022-02-24 05:04:40|4141.9|4141.3|4142.65|4142.05|4142.78|4142.18|4141.78|4141.18|44
1645679090000|2022-02-24 05:04:50|4142.53|4141.93|4142.03|4141.43|4142.78|4142.18|4141.78|4141.18|138
1645679100000|2022-02-24 05:05:00|4142.28|4141.68|4143.03|4142.43|4144.03|4143.43|4142.03|4141.43|147
1645679110000|2022-02-24 05:05:10|4142.78|4142.18|4146.03|4145.43|4146.65|4146.05|4142.28|4141.68|692
1645679120000|2022-02-24 05:05:20|4146.53|4145.93|4146.15|4145.55|4146.53|4145.93|4145.78|4145.18|185
1645679130000|2022-02-24 05:05:30|4146.03|4145.43|4146.53|4145.93|4146.53|4145.93|4145.03|4144.43|378
1645679140000|2022-02-24 05:05:40|4146.15|4145.55|4145.78|4145.18|4146.15|4145.55|4145.4|4144.8|47
1645679150000|2022-02-24 05:05:50|4145.4|4144.8|4144.53|4143.93|4145.53|4144.93|4144.28|4143.68|83
1645679160000|2022-02-24 05:06:00|4144.4|4143.8|4144.9|4144.3|4144.9|4144.3|4143.78|4143.18|124
1645679170000|2022-02-24 05:06:10|4145.03|4144.43|4143.53|4142.93|4145.53|4144.93|4143.53|4142.93|195
1645679180000|2022-02-24 05:06:20|4143.4|4142.8|4144.03|4143.43|4144.28|4143.68|4143.15|4142.55|129
1645679190000|2022-02-24 05:06:30|4143.9|4143.3|4143.03|4142.43|4144.28|4143.68|4143.03|4142.43|137
1645679200000|2022-02-24 05:06:40|4142.78|4142.18|4143.03|4142.43|4143.15|4142.55|4142.53|4141.93|31
1645679210000|2022-02-24 05:06:50|4142.78|4142.18|4141.65|4141.05|4142.9|4142.3|4141.28|4140.68|104
1645679220000|2022-02-24 05:07:00|4141.78|4141.18|4141.53|4140.93|4142.28|4141.68|4140.65|4140.05|306
1645679230000|2022-02-24 05:07:10|4141.4|4140.8|4141.53|4140.93|4141.78|4141.18|4141.4|4140.8|57
1645679240000|2022-02-24 05:07:20|4141.4|4140.8|4140.78|4140.18|4141.53|4140.93|4140.78|4140.18|57
1645679250000|2022-02-24 05:07:30|4140.9|4140.3|4141.28|4140.68|4141.4|4140.8|4140.78|4140.18|99
1645679260000|2022-02-24 05:07:40|4141.4|4140.8|4142.15|4141.55|4142.28|4141.68|4141.15|4140.55|144
1645679270000|2022-02-24 05:07:50|4142.28|4141.68|4141.78|4141.18|4142.78|4142.18|4141.78|4141.18|97
1645679280000|2022-02-24 05:08:00|4141.53|4140.93|4141.03|4140.43|4141.65|4141.05|4140.53|4139.93|168
1645679290000|2022-02-24 05:08:10|4141.15|4140.55|4138.53|4137.93|4141.28|4140.68|4138.53|4137.93|310
1645679300000|2022-02-24 05:08:20|4138.28|4137.68|4138.65|4138.05|4138.78|4138.18|4137.28|4136.68|257
1645679310000|2022-02-24 05:08:30|4138.53|4137.93|4139.15|4138.55|4139.15|4138.55|4138.03|4137.43|151
1645679320000|2022-02-24 05:08:40|4139.03|4138.43|4138.65|4138.05|4139.28|4138.68|4138.65|4138.05|71
1645679330000|2022-02-24 05:08:50|4138.53|4137.93|4138.15|4137.55|4139.4|4138.8|4137.78|4137.18|229
1645679340000|2022-02-24 05:09:00|4138.03|4137.43|4137.78|4137.18|4138.15|4137.55|4136.9|4136.3|82
1645679350000|2022-02-24 05:09:10|4137.53|4136.93|4136.65|4136.05|4137.78|4137.18|4136.65|4136.05|71
1645679360000|2022-02-24 05:09:20|4136.78|4136.18|4137.03|4136.43|4137.53|4136.93|4136.53|4135.93|110
1645679370000|2022-02-24 05:09:30|4137.28|4136.68|4137.65|4137.05|4137.78|4137.18|4136.9|4136.3|43
1645679380000|2022-02-24 05:09:40|4137.78|4137.18|4138.03|4137.43|4138.03|4137.43|4137.4|4136.8|59
1645679390000|2022-02-24 05:09:50|4138.78|4138.18|4138.78|4138.18|4140.65|4140.05|4138.53|4137.93|290
1645679400000|2022-02-24 05:10:00|4139.03|4138.43|4139.78|4139.18|4140.03|4139.43|4138.28|4137.68|178
1645679410000|2022-02-24 05:10:10|4139.65|4139.05|4140.28|4139.68|4140.78|4140.18|4139.53|4138.93|95
1645679420000|2022-02-24 05:10:20|4140.03|4139.43|4140.03|4139.43|4140.28|4139.68|4139.4|4138.8|56
1645679430000|2022-02-24 05:10:30|4139.78|4139.18|4140.9|4140.3|4141.03|4140.43|4139.78|4139.18|69
1645679440000|2022-02-24 05:10:40|4141.03|4140.43|4141.03|4140.43|4141.53|4140.93|4141.03|4140.43|21
1645679450000|2022-02-24 05:10:50|4141.15|4140.55|4140.78|4140.18|4141.28|4140.68|4140.53|4139.93|70
1645679460000|2022-02-24 05:11:00|4140.65|4140.05|4142.15|4141.55|4142.53|4141.93|4140.65|4140.05|115
1645679470000|2022-02-24 05:11:10|4142.03|4141.43|4141.4|4140.8|4142.03|4141.43|4140.4|4139.8|63
1645679480000|2022-02-24 05:11:20|4141.28|4140.68|4141.78|4141.18|4142.53|4141.93|4140.9|4140.3|84
1645679490000|2022-02-24 05:11:30|4141.65|4141.05|4140.53|4139.93|4141.65|4141.05|4140.28|4139.68|83
1645679500000|2022-02-24 05:11:40|4140.28|4139.68|4138.9|4138.3|4140.28|4139.68|4138.9|4138.3|82
1645679510000|2022-02-24 05:11:50|4139.03|4138.43|4139.03|4138.43|4139.78|4139.18|4138.78|4138.18|48
1645679520000|2022-02-24 05:12:00|4139.4|4138.8|4139.28|4138.68|4139.4|4138.8|4139.03|4138.43|25
1645679530000|2022-02-24 05:12:10|4139.4|4138.8|4138.53|4137.93|4139.9|4139.3|4138.28|4137.68|57
1645679540000|2022-02-24 05:12:20|4138.28|4137.68|4139.78|4139.18|4139.78|4139.18|4138.28|4137.68|35
1645679550000|2022-02-24 05:12:30|4139.53|4138.93|4139.65|4139.05|4139.9|4139.3|4139.28|4138.68|33
1645679560000|2022-02-24 05:12:40|4139.53|4138.93|4140.03|4139.43|4140.15|4139.55|4139.4|4138.8|53
1645679570000|2022-02-24 05:12:50|4140.28|4139.68|4139.78|4139.18|4140.28|4139.68|4139.78|4139.18|21
1645679580000|2022-02-24 05:13:00|4139.9|4139.3|4139.53|4138.93|4140.28|4139.68|4139.4|4138.8|79
1645679590000|2022-02-24 05:13:10|4139.65|4139.05|4140.28|4139.68|4140.28|4139.68|4139.53|4138.93|113
1645679600000|2022-02-24 05:13:20|4140.15|4139.55|4139.28|4138.68|4140.28|4139.68|4139.28|4138.68|45
1645679610000|2022-02-24 05:13:30|4139.4|4138.8|4139.65|4139.05|4139.78|4139.18|4138.53|4137.93|133
1645679620000|2022-02-24 05:13:40|4139.53|4138.93|4139.4|4138.8|4139.9|4139.3|4139.28|4138.68|35
1645679630000|2022-02-24 05:13:50|4139.65|4139.05|4141.65|4141.05|4141.65|4141.05|4139.53|4138.93|138
1645679640000|2022-02-24 05:14:00|4141.53|4140.93|4144.65|4144.05|4144.65|4144.05|4141.53|4140.93|197
1645679650000|2022-02-24 05:14:10|4145.03|4144.43|4146.28|4145.68|4147.15|4146.55|4144.9|4144.3|356
1645679660000|2022-02-24 05:14:20|4146.53|4145.93|4147.4|4146.8|4147.78|4147.18|4146.03|4145.43|184
1645679670000|2022-02-24 05:14:30|4147.28|4146.68|4148.78|4148.18|4149.4|4148.8|4147.03|4146.43|577
1645679680000|2022-02-24 05:14:40|4148.4|4147.8|4148.28|4147.68|4148.65|4148.05|4147.78|4147.18|194
1645679690000|2022-02-24 05:14:50|4148.03|4147.43|4147.9|4147.3|4148.15|4147.55|4146.65|4146.05|253
1645679700000|2022-02-24 05:15:00|4147.78|4147.18|4148.15|4147.55|4148.78|4148.18|4147.53|4146.93|86
1645679710000|2022-02-24 05:15:10|4148.03|4147.43|4147.15|4146.55|4148.03|4147.43|4147.03|4146.43|95
1645679720000|2022-02-24 05:15:20|4147.28|4146.68|4145.03|4144.43|4147.4|4146.8|4144.53|4143.93|294
1645679730000|2022-02-24 05:15:30|4144.65|4144.05|4143.4|4142.8|4144.9|4144.3|4143.28|4142.68|357
1645679740000|2022-02-24 05:15:40|4143.53|4142.93|4143.28|4142.68|4144.4|4143.8|4142.9|4142.3|378
1645679750000|2022-02-24 05:15:50|4143.15|4142.55|4142.28|4141.68|4143.15|4142.55|4142.03|4141.43|51
1645679760000|2022-02-24 05:16:00|4142.4|4141.8|4143.65|4143.05|4144.03|4143.43|4142.15|4141.55|154
1645679770000|2022-02-24 05:16:10|4143.53|4142.93|4143.15|4142.55|4144.03|4143.43|4143.15|4142.55|77
1645679780000|2022-02-24 05:16:20|4142.78|4142.18|4143.53|4142.93|4143.53|4142.93|4142.78|4142.18|55
1645679790000|2022-02-24 05:16:30|4143.65|4143.05|4142.65|4142.05|4144.28|4143.68|4142.65|4142.05|198
1645679800000|2022-02-24 05:16:40|4142.53|4141.93|4143.15|4142.55|4143.53|4142.93|4142.53|4141.93|35
1645679810000|2022-02-24 05:16:50|4143.03|4142.43|4143.4|4142.8|4143.4|4142.8|4142.78|4142.18|8
1645679820000|2022-02-24 05:17:00|4143.28|4142.68|4144.03|4143.43|4144.03|4143.43|4143.15|4142.55|22
1645679830000|2022-02-24 05:17:10|4144.28|4143.68|4143.53|4142.93|4144.28|4143.68|4143.4|4142.8|40
1645679840000|2022-02-24 05:17:20|4143.4|4142.8|4143.4|4142.8|4143.53|4142.93|4143.03|4142.43|15
1645679850000|2022-02-24 05:17:30|4143.53|4142.93|4144.03|4143.43|4144.28|4143.68|4143.53|4142.93|186
1645679860000|2022-02-24 05:17:40|4143.78|4143.18|4143.53|4142.93|4143.78|4143.18|4143.53|4142.93|41
1645679870000|2022-02-24 05:17:50|4143.4|4142.8|4143.53|4142.93|4143.53|4142.93|4143.28|4142.68|11
1645679880000|2022-02-24 05:18:00|4143.9|4143.3|4142.65|4142.05|4143.9|4143.3|4142.65|4142.05|111
1645679890000|2022-02-24 05:18:10|4142.78|4142.18|4143.28|4142.68|4143.28|4142.68|4142.78|4142.18|60
1645679900000|2022-02-24 05:18:20|4143.15|4142.55|4143.15|4142.55|4143.78|4143.18|4142.78|4142.18|38
1645679910000|2022-02-24 05:18:30|4142.9|4142.3|4143.15|4142.55|4143.28|4142.68|4142.78|4142.18|58
1645679920000|2022-02-24 05:18:40|4143.28|4142.68|4143.65|4143.05|4144.15|4143.55|4143.28|4142.68|38
1645679930000|2022-02-24 05:18:50|4143.28|4142.68|4144.9|4144.3|4145.28|4144.68|4143.15|4142.55|98
1645679940000|2022-02-24 05:19:00|4144.78|4144.18|4144.28|4143.68|4144.9|4144.3|4143.65|4143.05|47
1645679950000|2022-02-24 05:19:10|4144.03|4143.43|4144.78|4144.18|4144.9|4144.3|4144.03|4143.43|47
1645679960000|2022-02-24 05:19:20|4144.9|4144.3|4145.78|4145.18|4146.03|4145.43|4144.9|4144.3|145
1645679970000|2022-02-24 05:19:30|4145.65|4145.05|4145.4|4144.8|4145.78|4145.18|4145.28|4144.68|208
1645679980000|2022-02-24 05:19:40|4145.28|4144.68|4145.28|4144.68|4145.53|4144.93|4145.15|4144.55|31
1645679990000|2022-02-24 05:19:50|4145.15|4144.55|4145.28|4144.68|4145.4|4144.8|4145.03|4144.43|63
1645680000000|2022-02-24 05:20:00|4145.4|4144.8|4145.15|4144.55|4145.53|4144.93|4144.9|4144.3|88
1645680010000|2022-02-24 05:20:10|4145.03|4144.43|4145.4|4144.8|4145.4|4144.8|4144.03|4143.43|121
1645680020000|2022-02-24 05:20:20|4145.53|4144.93|4145.28|4144.68|4145.53|4144.93|4145.03|4144.43|36
1645680030000|2022-02-24 05:20:30|4145.4|4144.8|4145.28|4144.68|4145.78|4145.18|4145.03|4144.43|23
1645680040000|2022-02-24 05:20:40|4145.53|4144.93|4145.4|4144.8|4145.78|4145.18|4145.28|4144.68|32
1645680050000|2022-02-24 05:20:50|4145.53|4144.93|4145.9|4145.3|4146.03|4145.43|4145.4|4144.8|65
1645680060000|2022-02-24 05:21:00|4146.03|4145.43|4147.28|4146.68|4147.9|4147.3|4146.03|4145.43|256
1645680070000|2022-02-24 05:21:10|4147.03|4146.43|4146.53|4145.93|4147.4|4146.8|4146.53|4145.93|124
1645680080000|2022-02-24 05:21:20|4146.65|4146.05|4146.28|4145.68|4146.65|4146.05|4146.28|4145.68|30
1645680090000|2022-02-24 05:21:30|4146.65|4146.05|4146.15|4145.55|4146.65|4146.05|4146.03|4145.43|79
1645680100000|2022-02-24 05:21:40|4146.28|4145.68|4146.9|4146.3|4147.03|4146.43|4146.28|4145.68|41
1645680110000|2022-02-24 05:21:50|4147.03|4146.43|4148.15|4147.55|4148.15|4147.55|4146.9|4146.3|59
1645680120000|2022-02-24 05:22:00|4148.4|4147.8|4148.53|4147.93|4148.78|4148.18|4147.9|4147.3|109
1645680130000|2022-02-24 05:22:10|4148.65|4148.05|4148.53|4147.93|4148.78|4148.18|4148.53|4147.93|51
1645680140000|2022-02-24 05:22:20|4148.4|4147.8|4147.4|4146.8|4148.4|4147.8|4147.15|4146.55|47
1645680150000|2022-02-24 05:22:30|4147.28|4146.68|4146.9|4146.3|4147.4|4146.8|4145.9|4145.3|70
1645680160000|2022-02-24 05:22:40|4146.78|4146.18|4146.4|4145.8|4147.03|4146.43|4146.15|4145.55|216
1645680170000|2022-02-24 05:22:50|4146.28|4145.68|4146.78|4146.18|4147.28|4146.68|4145.78|4145.18|139
1645680180000|2022-02-24 05:23:00|4147.28|4146.68|4147.15|4146.55|4148.15|4147.55|4146.9|4146.3|118
1645680190000|2022-02-24 05:23:10|4147.28|4146.68|4146.4|4145.8|4147.28|4146.68|4146.15|4145.55|47
1645680200000|2022-02-24 05:23:20|4146.53|4145.93|4146.65|4146.05|4146.9|4146.3|4146.28|4145.68|39
1645680210000|2022-02-24 05:23:30|4146.53|4145.93|4146.65|4146.05|4146.78|4146.18|4146.28|4145.68|14
1645680220000|2022-02-24 05:23:40|4146.78|4146.18|4146.78|4146.18|4147.15|4146.55|4146.78|4146.18|14
1645680230000|2022-02-24 05:23:50|4146.53|4145.93|4146.78|4146.18|4147.15|4146.55|4146.53|4145.93|40
1645680240000|2022-02-24 05:24:00|4146.9|4146.3|4146.53|4145.93|4146.9|4146.3|4145.78|4145.18|107
1645680250000|2022-02-24 05:24:10|4146.4|4145.8|4146.53|4145.93|4147.53|4146.93|4146.4|4145.8|78
1645680260000|2022-02-24 05:24:20|4146.65|4146.05|4146.53|4145.93|4146.78|4146.18|4146.28|4145.68|19
1645680270000|2022-02-24 05:24:30|4146.4|4145.8|4146.65|4146.05|4146.78|4146.18|4146.15|4145.55|14
1645680280000|2022-02-24 05:24:40|4146.78|4146.18|4147.28|4146.68|4147.28|4146.68|4146.53|4145.93|36
1645680290000|2022-02-24 05:24:50|4146.53|4145.93|4146.9|4146.3|4146.9|4146.3|4145.65|4145.05|101
1645680300000|2022-02-24 05:25:00|4146.78|4146.18|4147.03|4146.43|4147.4|4146.8|4146.78|4146.18|34
1645680310000|2022-02-24 05:25:10|4147.15|4146.55|4147.78|4147.18|4148.03|4147.43|4147.03|4146.43|28
1645680320000|2022-02-24 05:25:20|4148.03|4147.43|4148.03|4147.43|4148.78|4148.18|4148.03|4147.43|78
1645680330000|2022-02-24 05:25:30|4148.15|4147.55|4147.4|4146.8|4148.15|4147.55|4147.4|4146.8|60
1645680340000|2022-02-24 05:25:40|4147.28|4146.68|4147.78|4147.18|4147.78|4147.18|4147.03|4146.43|71
1645680350000|2022-02-24 05:25:50|4147.53|4146.93|4147.53|4146.93|4148.03|4147.43|4147.28|4146.68|48
1645680360000|2022-02-24 05:26:00|4147.4|4146.8|4147.78|4147.18|4147.9|4147.3|4147.03|4146.43|84
1645680370000|2022-02-24 05:26:10|4148.03|4147.43|4149.28|4148.68|4149.78|4149.18|4148.03|4147.43|319
1645680380000|2022-02-24 05:26:20|4149.15|4148.55|4149.65|4149.05|4149.65|4149.05|4149.03|4148.43|45
1645680390000|2022-02-24 05:26:30|4149.53|4148.93|4148.9|4148.3|4149.65|4149.05|4148.53|4147.93|136
1645680400000|2022-02-24 05:26:40|4149.03|4148.43|4150.03|4149.43|4150.03|4149.43|4149.03|4148.43|284
1645680410000|2022-02-24 05:26:50|4149.9|4149.3|4149.78|4149.18|4150.28|4149.68|4149.53|4148.93|307
1645680420000|2022-02-24 05:27:00|4149.9|4149.3|4149.53|4148.93|4150.03|4149.43|4148.28|4147.68|147
1645680430000|2022-02-24 05:27:10|4149.28|4148.68|4149.53|4148.93|4149.9|4149.3|4149.28|4148.68|26
1645680440000|2022-02-24 05:27:20|4149.9|4149.3|4149.78|4149.18|4150.03|4149.43|4149.78|4149.18|23
1645680450000|2022-02-24 05:27:30|4149.9|4149.3|4149.28|4148.68|4150.28|4149.68|4149.28|4148.68|173
1645680460000|2022-02-24 05:27:40|4149.03|4148.43|4148.03|4147.43|4149.28|4148.68|4148.03|4147.43|97
1645680470000|2022-02-24 05:27:50|4147.78|4147.18|4148.28|4147.68|4148.4|4147.8|4147.78|4147.18|127
1645680480000|2022-02-24 05:28:00|4148.4|4147.8|4148.03|4147.43|4148.53|4147.93|4147.53|4146.93|104
1645680490000|2022-02-24 05:28:10|4147.78|4147.18|4147.53|4146.93|4148.15|4147.55|4146.28|4145.68|400
1645680500000|2022-02-24 05:28:20|4147.4|4146.8|4146.9|4146.3|4147.53|4146.93|4146.78|4146.18|104
1645680510000|2022-02-24 05:28:30|4146.78|4146.18|4144.78|4144.18|4146.78|4146.18|4144.78|4144.18|275
1645680520000|2022-02-24 05:28:40|4145.28|4144.68|4145.03|4144.43|4146.03|4145.43|4144.9|4144.3|161
1645680530000|2022-02-24 05:28:50|4145.15|4144.55|4144.78|4144.18|4145.28|4144.68|4144.53|4143.93|152
1645680540000|2022-02-24 05:29:00|4144.53|4143.93|4144.53|4143.93|4144.78|4144.18|4143.65|4143.05|129
1645680550000|2022-02-24 05:29:10|4144.65|4144.05|4145.28|4144.68|4145.53|4144.93|4144.53|4143.93|129
1645680560000|2022-02-24 05:29:20|4145.03|4144.43|4143.9|4143.3|4145.03|4144.43|4143.4|4142.8|196
1645680570000|2022-02-24 05:29:30|4143.78|4143.18|4143.78|4143.18|4144.28|4143.68|4143.53|4142.93|97
1645680580000|2022-02-24 05:29:40|4143.53|4142.93|4144.03|4143.43|4144.53|4143.93|4143.28|4142.68|86
1645680590000|2022-02-24 05:29:50|4144.15|4143.55|4143.65|4143.05|4144.15|4143.55|4142.9|4142.3|85
1645680600000|2022-02-24 05:30:00|4143.53|4142.93|4143.28|4142.68|4144.28|4143.68|4143.15|4142.55|80
1645680610000|2022-02-24 05:30:10|4143.15|4142.55|4142.78|4142.18|4143.15|4142.55|4142.03|4141.43|214
1645680620000|2022-02-24 05:30:20|4142.28|4141.68|4142.53|4141.93|4142.78|4142.18|4142.15|4141.55|70
1645680630000|2022-02-24 05:30:30|4142.65|4142.05|4142.15|4141.55|4142.9|4142.3|4142.03|4141.43|45
1645680640000|2022-02-24 05:30:40|4142.28|4141.68|4142.03|4141.43|4142.53|4141.93|4142.03|4141.43|18
1645680650000|2022-02-24 05:30:50|4141.78|4141.18|4141.53|4140.93|4141.78|4141.18|4141.53|4140.93|34
1645680660000|2022-02-24 05:31:00|4141.65|4141.05|4141.53|4140.93|4141.78|4141.18|4140.15|4139.55|229
1645680670000|2022-02-24 05:31:10|4141.65|4141.05|4141.9|4141.3|4142.15|4141.55|4141.4|4140.8|69
1645680680000|2022-02-24 05:31:20|4141.65|4141.05|4141.4|4140.8|4142.03|4141.43|4141.4|4140.8|33
1645680690000|2022-02-24 05:31:30|4141.53|4140.93|4142.15|4141.55|4142.28|4141.68|4141.28|4140.68|54
1645680700000|2022-02-24 05:31:40|4142.28|4141.68|4142.28|4141.68|4142.53|4141.93|4141.78|4141.18|26
1645680710000|2022-02-24 05:31:50|4142.15|4141.55|4142.53|4141.93|4143.28|4142.68|4142.15|4141.55|138
1645680720000|2022-02-24 05:32:00|4142.78|4142.18|4141.65|4141.05|4143.53|4142.93|4141.65|4141.05|125
1645680730000|2022-02-24 05:32:10|4141.4|4140.8|4141.28|4140.68|4142.03|4141.43|4140.9|4140.3|73
1645680740000|2022-02-24 05:32:20|4141.53|4140.93|4140.03|4139.43|4141.9|4141.3|4140.03|4139.43|73
1645680750000|2022-02-24 05:32:30|4140.28|4139.68|4140.28|4139.68|4140.28|4139.68|4139.53|4138.93|85
1645680760000|2022-02-24 05:32:40|4140.15|4139.55|4140.53|4139.93|4140.53|4139.93|4138.53|4137.93|154
1645680770000|2022-02-24 05:32:50|4140.28|4139.68|4139.65|4139.05|4140.53|4139.93|4139.53|4138.93|88
1645680780000|2022-02-24 05:33:00|4139.78|4139.18|4138.78|4138.18|4139.9|4139.3|4138.4|4137.8|164
1645680790000|2022-02-24 05:33:10|4138.53|4137.93|4138.53|4137.93|4138.78|4138.18|4138.28|4137.68|111
1645680800000|2022-02-24 05:33:20|4138.65|4138.05|4136.65|4136.05|4138.65|4138.05|4136.28|4135.68|359
1645680810000|2022-02-24 05:33:30|4136.4|4135.8|4136.03|4135.43|4138.03|4137.43|4136.03|4135.43|207
1645680820000|2022-02-24 05:33:40|4136.28|4135.68|4136.65|4136.05|4137.28|4136.68|4136.15|4135.55|154
1645680830000|2022-02-24 05:33:50|4136.53|4135.93|4136.28|4135.68|4136.53|4135.93|4134.9|4134.3|225
1645680840000|2022-02-24 05:34:00|4136.4|4135.8|4136.15|4135.55|4136.65|4136.05|4136.03|4135.43|55
1645680850000|2022-02-24 05:34:10|4136.28|4135.68|4137.78|4137.18|4137.9|4137.3|4136.28|4135.68|94
1645680860000|2022-02-24 05:34:20|4138.15|4137.55|4137.9|4137.3|4138.15|4137.55|4137.28|4136.68|181
1645680870000|2022-02-24 05:34:30|4137.78|4137.18|4137.78|4137.18|4138.65|4138.05|4137.78|4137.18|106
1645680880000|2022-02-24 05:34:40|4137.9|4137.3|4135.65|4135.05|4137.9|4137.3|4135.28|4134.68|141
1645680890000|2022-02-24 05:34:50|4135.53|4134.93|4136.4|4135.8|4136.65|4136.05|4135.53|4134.93|119
1645680900000|2022-02-24 05:35:00|4136.53|4135.93|4135.9|4135.3|4137.03|4136.43|4135.03|4134.43|128
1645680910000|2022-02-24 05:35:10|4136.03|4135.43|4135.78|4135.18|4136.78|4136.18|4135.78|4135.18|74
1645680920000|2022-02-24 05:35:20|4135.9|4135.3|4137.4|4136.8|4138.65|4138.05|4135.78|4135.18|85
1645680930000|2022-02-24 05:35:30|4137.65|4137.05|4137.4|4136.8|4138.03|4137.43|4136.9|4136.3|63
1645680940000|2022-02-24 05:35:40|4137.28|4136.68|4137.65|4137.05|4137.78|4137.18|4137.28|4136.68|34
1645680950000|2022-02-24 05:35:50|4137.53|4136.93|4136.53|4135.93|4137.65|4137.05|4136.53|4135.93|42
1645680960000|2022-02-24 05:36:00|4136.4|4135.8|4135.78|4135.18|4136.53|4135.93|4135.53|4134.93|83
1645680970000|2022-02-24 05:36:10|4134.9|4134.3|4134.53|4133.93|4135.28|4134.68|4134.03|4133.43|102
1645680980000|2022-02-24 05:36:20|4134.15|4133.55|4134.4|4133.8|4134.65|4134.05|4134.15|4133.55|60
1645680990000|2022-02-24 05:36:30|4134.15|4133.55|4134.4|4133.8|4134.78|4134.18|4133.9|4133.3|37
1645681000000|2022-02-24 05:36:40|4134.53|4133.93|4133.03|4132.43|4134.53|4133.93|4132.78|4132.18|135
1645681010000|2022-02-24 05:36:50|4132.9|4132.3|4133.15|4132.55|4133.9|4133.3|4132.65|4132.05|104
1645681020000|2022-02-24 05:37:00|4133.28|4132.68|4133.15|4132.55|4133.53|4132.93|4132.9|4132.3|54
1645681030000|2022-02-24 05:37:10|4133.28|4132.68|4132.9|4132.3|4133.53|4132.93|4132.9|4132.3|48
1645681040000|2022-02-24 05:37:20|4133.15|4132.55|4133.65|4133.05|4134.03|4133.43|4133.03|4132.43|41
1645681050000|2022-02-24 05:37:30|4133.53|4132.93|4133.9|4133.3|4134.15|4133.55|4133.53|4132.93|40
1645681060000|2022-02-24 05:37:40|4134.15|4133.55|4134.03|4133.43|4134.78|4134.18|4133.53|4132.93|125
1645681070000|2022-02-24 05:37:50|4134.4|4133.8|4134.28|4133.68|4135.03|4134.43|4134.15|4133.55|29
1645681080000|2022-02-24 05:38:00|4134.15|4133.55|4133.4|4132.8|4134.28|4133.68|4132.9|4132.3|55
1645681090000|2022-02-24 05:38:10|4133.03|4132.43|4132.4|4131.8|4133.03|4132.43|4132.03|4131.43|86
1645681100000|2022-02-24 05:38:20|4132.53|4131.93|4132.03|4131.43|4132.53|4131.93|4131.4|4130.8|181
1645681110000|2022-02-24 05:38:30|4132.28|4131.68|4131.28|4130.68|4132.28|4131.68|4131.03|4130.43|122
1645681120000|2022-02-24 05:38:40|4131.15|4130.55|4132.15|4131.55|4132.15|4131.55|4131.15|4130.55|109
1645681130000|2022-02-24 05:38:50|4132.28|4131.68|4132.65|4132.05|4133.53|4132.93|4132.15|4131.55|83
1645681140000|2022-02-24 05:39:00|4132.78|4132.18|4132.53|4131.93|4132.9|4132.3|4132.03|4131.43|49
1645681150000|2022-02-24 05:39:10|4132.9|4132.3|4133.03|4132.43|4133.28|4132.68|4132.65|4132.05|38
1645681160000|2022-02-24 05:39:20|4133.78|4133.18|4133.03|4132.43|4134.03|4133.43|4133.03|4132.43|195
1645681170000|2022-02-24 05:39:30|4133.15|4132.55|4132.78|4132.18|4133.53|4132.93|4132.78|4132.18|22
1645681180000|2022-02-24 05:39:40|4132.53|4131.93|4132.65|4132.05|4132.9|4132.3|4132.53|4131.93|18
1645681190000|2022-02-24 05:39:50|4132.53|4131.93|4131.28|4130.68|4132.53|4131.93|4131.28|4130.68|58
1645681200000|2022-02-24 05:40:00|4131.65|4131.05|4132.65|4132.05|4132.78|4132.18|4131.65|4131.05|86
1645681210000|2022-02-24 05:40:10|4132.4|4131.8|4131.65|4131.05|4132.78|4132.18|4131.65|4131.05|66
1645681220000|2022-02-24 05:40:20|4131.78|4131.18|4132.65|4132.05|4132.78|4132.18|4131.65|4131.05|36
1645681230000|2022-02-24 05:40:30|4132.53|4131.93|4132.4|4131.8|4132.65|4132.05|4132.28|4131.68|31
1645681240000|2022-02-24 05:40:40|4132.53|4131.93|4132.15|4131.55|4132.78|4132.18|4131.9|4131.3|70
1645681250000|2022-02-24 05:40:50|4132.4|4131.8|4132.53|4131.93|4132.53|4131.93|4132.15|4131.55|54
1645681260000|2022-02-24 05:41:00|4132.15|4131.55|4133.03|4132.43|4133.28|4132.68|4132.03|4131.43|125
1645681270000|2022-02-24 05:41:10|4133.15|4132.55|4132.65|4132.05|4133.53|4132.93|4132.65|4132.05|48
1645681280000|2022-02-24 05:41:20|4133.4|4132.8|4133.15|4132.55|4133.65|4133.05|4132.9|4132.3|83
1645681290000|2022-02-24 05:41:30|4133.28|4132.68|4132.9|4132.3|4133.78|4133.18|4132.78|4132.18|35
1645681300000|2022-02-24 05:41:40|4132.78|4132.18|4132.53|4131.93|4132.78|4132.18|4132.4|4131.8|30
1645681310000|2022-02-24 05:41:50|4132.28|4131.68|4131.78|4131.18|4132.4|4131.8|4131.65|4131.05|79
1645681320000|2022-02-24 05:42:00|4131.9|4131.3|4133.65|4133.05|4134.03|4133.43|4131.9|4131.3|117
1645681330000|2022-02-24 05:42:10|4133.28|4132.68|4134.4|4133.8|4134.78|4134.18|4133.15|4132.55|128
1645681340000|2022-02-24 05:42:20|4134.53|4133.93|4134.15|4133.55|4134.65|4134.05|4133.9|4133.3|59
1645681350000|2022-02-24 05:42:30|4134.03|4133.43|4133.78|4133.18|4134.03|4133.43|4133.15|4132.55|79
1645681360000|2022-02-24 05:42:40|4134.03|4133.43|4134.4|4133.8|4135.03|4134.43|4134.03|4133.43|60
1645681370000|2022-02-24 05:42:50|4134.53|4133.93|4133.03|4132.43|4134.65|4134.05|4133.03|4132.43|53
1645681380000|2022-02-24 05:43:00|4133.4|4132.8|4133.28|4132.68|4133.53|4132.93|4133.03|4132.43|56
1645681390000|2022-02-24 05:43:10|4133.15|4132.55|4133.4|4132.8|4133.65|4133.05|4133.15|4132.55|18
1645681400000|2022-02-24 05:43:20|4133.15|4132.55|4132.65|4132.05|4133.28|4132.68|4132.28|4131.68|64
1645681410000|2022-02-24 05:43:30|4132.53|4131.93|4132.65|4132.05|4132.78|4132.18|4132.53|4131.93|45
1645681420000|2022-02-24 05:43:40|4132.53|4131.93|4132.65|4132.05|4133.15|4132.55|4132.53|4131.93|34
1645681430000|2022-02-24 05:43:50|4132.53|4131.93|4132.03|4131.43|4132.53|4131.93|4131.9|4131.3|34
1645681440000|2022-02-24 05:44:00|4132.28|4131.68|4133.28|4132.68|4133.9|4133.3|4132.28|4131.68|68
1645681450000|2022-02-24 05:44:10|4133.65|4133.05|4133.4|4132.8|4134.28|4133.68|4133.15|4132.55|84
1645681460000|2022-02-24 05:44:20|4133.28|4132.68|4133.4|4132.8|4133.53|4132.93|4133.15|4132.55|19
1645681470000|2022-02-24 05:44:30|4133.15|4132.55|4133.03|4132.43|4133.28|4132.68|4132.78|4132.18|12
1645681480000|2022-02-24 05:44:40|4132.78|4132.18|4133.28|4132.68|4133.28|4132.68|4132.78|4132.18|22
1645681490000|2022-02-24 05:44:50|4133.78|4133.18|4135.53|4134.93|4135.9|4135.3|4133.78|4133.18|185
1645681500000|2022-02-24 05:45:00|4135.15|4134.55|4134.28|4133.68|4135.4|4134.8|4134.28|4133.68|60
1645681510000|2022-02-24 05:45:10|4134.53|4133.93|4134.03|4133.43|4134.53|4133.93|4133.4|4132.8|90
1645681520000|2022-02-24 05:45:20|4134.15|4133.55|4134.15|4133.55|4134.65|4134.05|4134.03|4133.43|44
1645681530000|2022-02-24 05:45:30|4134.53|4133.93|4134.53|4133.93|4134.53|4133.93|4133.65|4133.05|35
1645681540000|2022-02-24 05:45:40|4134.28|4133.68|4135.53|4134.93|4135.53|4134.93|4134.28|4133.68|65
1645681550000|2022-02-24 05:45:50|4135.78|4135.18|4134.78|4134.18|4135.78|4135.18|4134.53|4133.93|56
1645681560000|2022-02-24 05:46:00|4135.03|4134.43|4135.53|4134.93|4135.53|4134.93|4134.78|4134.18|30
1645681570000|2022-02-24 05:46:10|4135.78|4135.18|4137.03|4136.43|4137.03|4136.43|4135.78|4135.18|165
1645681580000|2022-02-24 05:46:20|4137.28|4136.68|4137.4|4136.8|4137.78|4137.18|4136.78|4136.18|111
1645681590000|2022-02-24 05:46:30|4137.53|4136.93|4137.4|4136.8|4138.15|4137.55|4137.28|4136.68|140
1645681600000|2022-02-24 05:46:40|4137.53|4136.93|4138.4|4137.8|4139.03|4138.43|4137.4|4136.8|220
1645681610000|2022-02-24 05:46:50|4138.28|4137.68|4137.53|4136.93|4138.28|4137.68|4137.28|4136.68|137
1645681620000|2022-02-24 05:47:00|4137.65|4137.05|4137.9|4137.3|4138.15|4137.55|4136.9|4136.3|68
1645681630000|2022-02-24 05:47:10|4137.78|4137.18|4138.78|4138.18|4138.9|4138.3|4137.78|4137.18|67
1645681640000|2022-02-24 05:47:20|4138.9|4138.3|4138.53|4137.93|4138.9|4138.3|4138.28|4137.68|32
1645681650000|2022-02-24 05:47:30|4138.4|4137.8|4139.28|4138.68|4139.28|4138.68|4138.4|4137.8|82
1645681660000|2022-02-24 05:47:40|4139.03|4138.43|4138.15|4137.55|4139.28|4138.68|4137.78|4137.18|138
1645681670000|2022-02-24 05:47:50|4138.28|4137.68|4138.53|4137.93|4139.03|4138.43|4138.28|4137.68|27
1645681680000|2022-02-24 05:48:00|4138.4|4137.8|4136.4|4135.8|4138.4|4137.8|4136.4|4135.8|133
1645681690000|2022-02-24 05:48:10|4136.53|4135.93|4136.53|4135.93|4137.28|4136.68|4136.53|4135.93|60
1645681700000|2022-02-24 05:48:20|4136.4|4135.8|4136.28|4135.68|4136.9|4136.3|4136.03|4135.43|43
1645681710000|2022-02-24 05:48:30|4136.03|4135.43|4135.65|4135.05|4136.28|4135.68|4135.53|4134.93|66
1645681720000|2022-02-24 05:48:40|4135.78|4135.18|4136.03|4135.43|4136.03|4135.43|4135.4|4134.8|70
1645681730000|2022-02-24 05:48:50|4135.9|4135.3|4136.28|4135.68|4136.53|4135.93|4135.78|4135.18|23
1645681740000|2022-02-24 05:49:00|4136.4|4135.8|4135.4|4134.8|4136.65|4136.05|4135.4|4134.8|49
1645681750000|2022-02-24 05:49:10|4135.28|4134.68|4134.4|4133.8|4135.28|4134.68|4134.4|4133.8|100
1645681760000|2022-02-24 05:49:20|4134.53|4133.93|4134.03|4133.43|4135.03|4134.43|4134.03|4133.43|37
1645681770000|2022-02-24 05:49:30|4133.78|4133.18|4133.9|4133.3|4134.4|4133.8|4133.28|4132.68|118
1645681780000|2022-02-24 05:49:40|4133.65|4133.05|4133.78|4133.18|4133.78|4133.18|4132.9|4132.3|82
1645681790000|2022-02-24 05:49:50|4133.53|4132.93|4133.4|4132.8|4133.78|4133.18|4133.28|4132.68|42
1645681800000|2022-02-24 05:50:00|4133.53|4132.93|4134.03|4133.43|4134.03|4133.43|4132.9|4132.3|69
1645681810000|2022-02-24 05:50:10|4134.28|4133.68|4133.28|4132.68|4134.53|4133.93|4132.9|4132.3|103
1645681820000|2022-02-24 05:50:20|4133.4|4132.8|4133.78|4133.18|4133.78|4133.18|4133.15|4132.55|28
1645681830000|2022-02-24 05:50:30|4133.65|4133.05|4133.9|4133.3|4134.28|4133.68|4133.15|4132.55|51
1645681840000|2022-02-24 05:50:40|4133.78|4133.18|4132.53|4131.93|4133.78|4133.18|4131.9|4131.3|126
1645681850000|2022-02-24 05:50:50|4132.65|4132.05|4132.9|4132.3|4133.28|4132.68|4132.28|4131.68|175
1645681860000|2022-02-24 05:51:00|4133.03|4132.43|4133.78|4133.18|4133.78|4133.18|4132.9|4132.3|19
1645681870000|2022-02-24 05:51:10|4133.9|4133.3|4133.4|4132.8|4133.9|4133.3|4133.4|4132.8|10
1645681880000|2022-02-24 05:51:20|4133.53|4132.93|4133.9|4133.3|4133.9|4133.3|4133.53|4132.93|10
1645681890000|2022-02-24 05:51:30|4134.03|4133.43|4134.53|4133.93|4134.65|4134.05|4133.78|4133.18|89
1645681900000|2022-02-24 05:51:40|4134.65|4134.05|4134.53|4133.93|4134.9|4134.3|4134.53|4133.93|23
1645681910000|2022-02-24 05:51:50|4134.78|4134.18|4134.28|4133.68|4134.78|4134.18|4134.28|4133.68|45
1645681920000|2022-02-24 05:52:00|4135.03|4134.43|4134.4|4133.8|4135.03|4134.43|4133.53|4132.93|138
1645681930000|2022-02-24 05:52:10|4134.28|4133.68|4134.78|4134.18|4135.28|4134.68|4134.15|4133.55|62
1645681940000|2022-02-24 05:52:20|4134.53|4133.93|4133.65|4133.05|4134.9|4134.3|4133.53|4132.93|106
1645681950000|2022-02-24 05:52:30|4133.78|4133.18|4138.53|4137.93|4139.03|4138.43|4133.53|4132.93|451
1645681960000|2022-02-24 05:52:40|4138.78|4138.18|4138.03|4137.43|4139.53|4138.93|4138.03|4137.43|73
1645681970000|2022-02-24 05:52:50|4138.28|4137.68|4139.28|4138.68|4139.53|4138.93|4137.65|4137.05|193
1645681980000|2022-02-24 05:53:00|4139.15|4138.55|4139.03|4138.43|4139.15|4138.55|4138.28|4137.68|124
1645681990000|2022-02-24 05:53:10|4138.15|4137.55|4139.28|4138.68|4139.28|4138.68|4138.15|4137.55|166
1645682000000|2022-02-24 05:53:20|4138.9|4138.3|4138.65|4138.05|4139.15|4138.55|4138.15|4137.55|98
1645682010000|2022-02-24 05:53:30|4138.78|4138.18|4138.78|4138.18|4139.15|4138.55|4138.65|4138.05|28
1645682020000|2022-02-24 05:53:40|4139.03|4138.43|4138.9|4138.3|4139.03|4138.43|4138.53|4137.93|20
1645682030000|2022-02-24 05:53:50|4139.03|4138.43|4142.53|4141.93|4142.78|4142.18|4138.9|4138.3|362
1645682040000|2022-02-24 05:54:00|4142.78|4142.18|4142.53|4141.93|4143.4|4142.8|4141.78|4141.18|278
1645682050000|2022-02-24 05:54:10|4142.78|4142.18|4141.15|4140.55|4142.78|4142.18|4140.78|4140.18|180
1645682060000|2022-02-24 05:54:20|4141.03|4140.43|4141.4|4140.8|4141.53|4140.93|4141.03|4140.43|87
1645682070000|2022-02-24 05:54:30|4141.03|4140.43|4141.78|4141.18|4141.78|4141.18|4141.03|4140.43|42
1645682080000|2022-02-24 05:54:40|4142.28|4141.68|4142.15|4141.55|4143.15|4142.55|4141.53|4140.93|106
1645682090000|2022-02-24 05:54:50|4142.28|4141.68|4142.65|4142.05|4142.65|4142.05|4141.78|4141.18|114
1645682100000|2022-02-24 05:55:00|4143.03|4142.43|4142.53|4141.93|4143.03|4142.43|4142.28|4141.68|89
1645682110000|2022-02-24 05:55:10|4142.4|4141.8|4142.78|4142.18|4143.15|4142.55|4142.4|4141.8|132
1645682120000|2022-02-24 05:55:20|4143.15|4142.55|4142.53|4141.93|4143.15|4142.55|4142.53|4141.93|107
1645682130000|2022-02-24 05:55:30|4142.78|4142.18|4143.03|4142.43|4143.28|4142.68|4141.4|4140.8|189
1645682140000|2022-02-24 05:55:40|4143.28|4142.68|4142.65|4142.05|4143.28|4142.68|4142.53|4141.93|78
1645682150000|2022-02-24 05:55:50|4142.9|4142.3|4142.28|4141.68|4143.03|4142.43|4142.15|4141.55|22
1645682160000|2022-02-24 05:56:00|4142.78|4142.18|4141.78|4141.18|4142.78|4142.18|4141.53|4140.93|67
1645682170000|2022-02-24 05:56:10|4141.53|4140.93|4142.78|4142.18|4142.78|4142.18|4141.53|4140.93|59
1645682180000|2022-02-24 05:56:20|4142.65|4142.05|4141.78|4141.18|4142.65|4142.05|4141.78|4141.18|35
1645682190000|2022-02-24 05:56:30|4141.53|4140.93|4142.4|4141.8|4142.9|4142.3|4141.4|4140.8|96
1645682200000|2022-02-24 05:56:40|4142.28|4141.68|4142.65|4142.05|4142.78|4142.18|4142.28|4141.68|35
1645682210000|2022-02-24 05:56:50|4142.53|4141.93|4144.28|4143.68|4144.53|4143.93|4142.28|4141.68|116
1645682220000|2022-02-24 05:57:00|4144.03|4143.43|4144.28|4143.68|4145.03|4144.43|4143.53|4142.93|174
1645682230000|2022-02-24 05:57:10|4144.03|4143.43|4145.03|4144.43|4145.03|4144.43|4144.03|4143.43|113
1645682240000|2022-02-24 05:57:20|4144.53|4143.93|4144.4|4143.8|4144.53|4143.93|4143.53|4142.93|156
1645682250000|2022-02-24 05:57:30|4144.28|4143.68|4143.28|4142.68|4144.28|4143.68|4142.9|4142.3|85
1645682260000|2022-02-24 05:57:40|4143.53|4142.93|4143.53|4142.93|4143.78|4143.18|4143.28|4142.68|37
1645682270000|2022-02-24 05:57:50|4143.28|4142.68|4142.78|4142.18|4143.28|4142.68|4142.53|4141.93|80
1645682280000|2022-02-24 05:58:00|4142.65|4142.05|4142.78|4142.18|4143.28|4142.68|4142.28|4141.68|86
1645682290000|2022-02-24 05:58:10|4142.65|4142.05|4142.78|4142.18|4142.78|4142.18|4141.78|4141.18|122
1645682300000|2022-02-24 05:58:20|4143.03|4142.43|4142.65|4142.05|4143.15|4142.55|4142.15|4141.55|63
1645682310000|2022-02-24 05:58:30|4142.78|4142.18|4141.9|4141.3|4143.03|4142.43|4141.9|4141.3|53
1645682320000|2022-02-24 05:58:40|4141.65|4141.05|4140.9|4140.3|4141.78|4141.18|4140.78|4140.18|165
1645682330000|2022-02-24 05:58:50|4140.78|4140.18|4142.9|4142.3|4142.9|4142.3|4140.78|4140.18|130
1645682340000|2022-02-24 05:59:00|4143.03|4142.43|4142.78|4142.18|4143.03|4142.43|4142.15|4141.55|84
1645682350000|2022-02-24 05:59:10|4142.65|4142.05|4142.03|4141.43|4142.78|4142.18|4141.53|4140.93|86
1645682360000|2022-02-24 05:59:20|4141.78|4141.18|4141.78|4141.18|4143.28|4142.68|4141.78|4141.18|121
1645682370000|2022-02-24 05:59:30|4142.15|4141.55|4138.28|4137.68|4142.15|4141.55|4138.03|4137.43|504
1645682380000|2022-02-24 05:59:40|4138.4|4137.8|4138.78|4138.18|4139.65|4139.05|4138.4|4137.8|97
1645682390000|2022-02-24 05:59:50|4138.53|4137.93|4138.4|4137.8|4139.03|4138.43|4138.15|4137.55|120
1645682400000|2022-02-24 06:00:00|4138.78|4138.18|4141.9|4141.3|4143.03|4142.43|4138.78|4138.18|888
1645682410000|2022-02-24 06:00:10|4142.03|4141.43|4141.9|4141.3|4142.15|4141.55|4141.65|4141.05|66
1645682420000|2022-02-24 06:00:20|4141.78|4141.18|4141.65|4141.05|4141.78|4141.18|4141.03|4140.43|86
1645682430000|2022-02-24 06:00:30|4142.15|4141.55|4141.78|4141.18|4142.65|4142.05|4141.53|4140.93|56
1645682440000|2022-02-24 06:00:40|4141.65|4141.05|4142.15|4141.55|4142.53|4141.93|4141.03|4140.43|155
1645682450000|2022-02-24 06:00:50|4142.28|4141.68|4141.78|4141.18|4142.28|4141.68|4141.53|4140.93|67
1645682460000|2022-02-24 06:01:00|4142.03|4141.43|4143.53|4142.93|4143.9|4143.3|4142.03|4141.43|200
1645682470000|2022-02-24 06:01:10|4143.28|4142.68|4142.65|4142.05|4143.28|4142.68|4142.65|4142.05|29
1645682480000|2022-02-24 06:01:20|4142.15|4141.55|4141.78|4141.18|4142.28|4141.68|4141.53|4140.93|34
1645682490000|2022-02-24 06:01:30|4141.53|4140.93|4142.03|4141.43|4142.03|4141.43|4141.53|4140.93|28
1645682500000|2022-02-24 06:01:40|4141.9|4141.3|4142.4|4141.8|4142.4|4141.8|4141.53|4140.93|54
1645682510000|2022-02-24 06:01:50|4142.53|4141.93|4142.03|4141.43|4142.78|4142.18|4141.65|4141.05|25
1645682520000|2022-02-24 06:02:00|4142.15|4141.55|4140.03|4139.43|4142.15|4141.55|4139.53|4138.93|209
1645682530000|2022-02-24 06:02:10|4139.9|4139.3|4139.78|4139.18|4140.65|4140.05|4139.65|4139.05|87
1645682540000|2022-02-24 06:02:20|4139.9|4139.3|4140.9|4140.3|4141.28|4140.68|4139.65|4139.05|129
1645682550000|2022-02-24 06:02:30|4140.65|4140.05|4139.53|4138.93|4140.65|4140.05|4139.53|4138.93|65
1645682560000|2022-02-24 06:02:40|4139.78|4139.18|4140.53|4139.93|4140.78|4140.18|4139.53|4138.93|104
1645682570000|2022-02-24 06:02:50|4140.4|4139.8|4140.65|4140.05|4141.4|4140.8|4140.4|4139.8|57
1645682580000|2022-02-24 06:03:00|4140.53|4139.93|4142.15|4141.55|4142.15|4141.55|4140.03|4139.43|79
1645682590000|2022-02-24 06:03:10|4141.53|4140.93|4143.78|4143.18|4144.28|4143.68|4141.53|4140.93|245
1645682600000|2022-02-24 06:03:20|4144.03|4143.43|4143.9|4143.3|4144.28|4143.68|4143.78|4143.18|89
1645682610000|2022-02-24 06:03:30|4143.78|4143.18|4144.15|4143.55|4144.53|4143.93|4143.78|4143.18|42
1645682620000|2022-02-24 06:03:40|4144.03|4143.43|4143.65|4143.05|4144.53|4143.93|4143.65|4143.05|117
1645682630000|2022-02-24 06:03:50|4143.53|4142.93|4144.78|4144.18|4144.78|4144.18|4143.53|4142.93|67
1645682640000|2022-02-24 06:04:00|4144.53|4143.93|4144.9|4144.3|4145.15|4144.55|4144.53|4143.93|197
1645682650000|2022-02-24 06:04:10|4144.78|4144.18|4144.03|4143.43|4144.78|4144.18|4143.28|4142.68|84
1645682660000|2022-02-24 06:04:20|4144.28|4143.68|4145.28|4144.68|4145.28|4144.68|4144.28|4143.68|83
1645682670000|2022-02-24 06:04:30|4145.03|4144.43|4145.78|4145.18|4146.03|4145.43|4144.9|4144.3|280
1645682680000|2022-02-24 06:04:40|4145.9|4145.3|4145.65|4145.05|4146.03|4145.43|4144.78|4144.18|156
1645682690000|2022-02-24 06:04:50|4145.78|4145.18|4144.9|4144.3|4145.78|4145.18|4144.53|4143.93|82
1645682700000|2022-02-24 06:05:00|4145.03|4144.43|4144.78|4144.18|4145.03|4144.43|4143.9|4143.3|161
1645682710000|2022-02-24 06:05:10|4145.03|4144.43|4144.78|4144.18|4145.03|4144.43|4144.03|4143.43|124
1645682720000|2022-02-24 06:05:20|4144.53|4143.93|4145.28|4144.68|4145.53|4144.93|4144.53|4143.93|36
1645682730000|2022-02-24 06:05:30|4145.4|4144.8|4146.53|4145.93|4146.53|4145.93|4145.4|4144.8|278
1645682740000|2022-02-24 06:05:40|4146.78|4146.18|4146.28|4145.68|4147.03|4146.43|4146.15|4145.55|217
1645682750000|2022-02-24 06:05:50|4146.03|4145.43|4145.65|4145.05|4146.15|4145.55|4145.15|4144.55|62
1645682760000|2022-02-24 06:06:00|4146.03|4145.43|4144.65|4144.05|4146.03|4145.43|4144.28|4143.68|252
1645682770000|2022-02-24 06:06:10|4144.53|4143.93|4144.53|4143.93|4144.78|4144.18|4144.15|4143.55|112
1645682780000|2022-02-24 06:06:20|4144.65|4144.05|4143.53|4142.93|4144.78|4144.18|4143.53|4142.93|113
1645682790000|2022-02-24 06:06:30|4143.28|4142.68|4143.28|4142.68|4143.78|4143.18|4142.78|4142.18|86
1645682800000|2022-02-24 06:06:40|4143.15|4142.55|4143.78|4143.18|4143.78|4143.18|4142.9|4142.3|107
1645682810000|2022-02-24 06:06:50|4143.9|4143.3|4144.53|4143.93|4144.78|4144.18|4143.78|4143.18|144
1645682820000|2022-02-24 06:07:00|4144.65|4144.05|4145.03|4144.43|4145.03|4144.43|4144.4|4143.8|210
1645682830000|2022-02-24 06:07:10|4144.9|4144.3|4144.28|4143.68|4144.9|4144.3|4144.28|4143.68|29
1645682840000|2022-02-24 06:07:20|4144.53|4143.93|4144.78|4144.18|4145.03|4144.43|4144.28|4143.68|37
1645682850000|2022-02-24 06:07:30|4145.03|4144.43|4145.78|4145.18|4146.03|4145.43|4145.03|4144.43|108
1645682860000|2022-02-24 06:07:40|4145.65|4145.05|4146.03|4145.43|4146.03|4145.43|4145.28|4144.68|26
1645682870000|2022-02-24 06:07:50|4145.9|4145.3|4145.15|4144.55|4146.03|4145.43|4145.03|4144.43|76
1645682880000|2022-02-24 06:08:00|4145.03|4144.43|4146.78|4146.18|4147.03|4146.43|4144.9|4144.3|98
1645682890000|2022-02-24 06:08:10|4146.9|4146.3|4147.15|4146.55|4147.28|4146.68|4146.9|4146.3|109
1645682900000|2022-02-24 06:08:20|4147.28|4146.68|4147.9|4147.3|4148.03|4147.43|4147.28|4146.68|210
1645682910000|2022-02-24 06:08:30|4148.03|4147.43|4147.65|4147.05|4148.03|4147.43|4147.53|4146.93|60
1645682920000|2022-02-24 06:08:40|4147.9|4147.3|4148.03|4147.43|4148.28|4147.68|4147.78|4147.18|220
1645682930000|2022-02-24 06:08:50|4148.15|4147.55|4148.4|4147.8|4148.53|4147.93|4148.03|4147.43|106
1645682940000|2022-02-24 06:09:00|4148.53|4147.93|4148.28|4147.68|4148.78|4148.18|4148.03|4147.43|119
1645682950000|2022-02-24 06:09:10|4148.03|4147.43|4147.78|4147.18|4148.15|4147.55|4147.53|4146.93|46
1645682960000|2022-02-24 06:09:20|4147.65|4147.05|4149.03|4148.43|4149.03|4148.43|4147.65|4147.05|127
1645682970000|2022-02-24 06:09:30|4149.28|4148.68|4148.78|4148.18|4149.28|4148.68|4148.28|4147.68|158
1645682980000|2022-02-24 06:09:40|4148.53|4147.93|4148.9|4148.3|4149.03|4148.43|4148.53|4147.93|175
1645682990000|2022-02-24 06:09:50|4148.78|4148.18|4149.28|4148.68|4149.28|4148.68|4148.28|4147.68|200
1645683000000|2022-02-24 06:10:00|4149.15|4148.55|4147.78|4147.18|4149.28|4148.68|4147.53|4146.93|315
1645683010000|2022-02-24 06:10:10|4147.53|4146.93|4147.53|4146.93|4148.03|4147.43|4147.28|4146.68|71
1645683020000|2022-02-24 06:10:20|4147.28|4146.68|4147.03|4146.43|4147.4|4146.8|4146.78|4146.18|73
1645683030000|2022-02-24 06:10:30|4146.9|4146.3|4147.03|4146.43|4147.65|4147.05|4146.78|4146.18|102
1645683040000|2022-02-24 06:10:40|4146.9|4146.3|4146.28|4145.68|4146.9|4146.3|4146.03|4145.43|74
1645683050000|2022-02-24 06:10:50|4146.4|4145.8|4147.03|4146.43|4147.15|4146.55|4145.53|4144.93|96
1645683060000|2022-02-24 06:11:00|4146.78|4146.18|4146.03|4145.43|4147.28|4146.68|4146.03|4145.43|76
1645683070000|2022-02-24 06:11:10|4145.78|4145.18|4147.03|4146.43|4147.03|4146.43|4145.78|4145.18|106
1645683080000|2022-02-24 06:11:20|4146.65|4146.05|4147.03|4146.43|4147.28|4146.68|4146.65|4146.05|44
1645683090000|2022-02-24 06:11:30|4146.9|4146.3|4147.03|4146.43|4147.03|4146.43|4146.53|4145.93|28
1645683100000|2022-02-24 06:11:40|4147.28|4146.68|4147.78|4147.18|4147.78|4147.18|4147.15|4146.55|132
1645683110000|2022-02-24 06:11:50|||||||||24
1645683120000|2022-02-24 06:12:00|4147.65|4147.05|4148.03|4147.43|4148.03|4147.43|4147.65|4147.05|70
1645683130000|2022-02-24 06:12:10|4147.78|4147.18|4147.78|4147.18|4148.03|4147.43|4147.03|4146.43|46
1645683140000|2022-02-24 06:12:20|4148.03|4147.43|4147.9|4147.3|4148.03|4147.43|4147.78|4147.18|121
1645683150000|2022-02-24 06:12:30|4147.78|4147.18|4146.78|4146.18|4147.78|4147.18|4146.53|4145.93|13
1645683160000|2022-02-24 06:12:40|4146.9|4146.3|4147.03|4146.43|4147.28|4146.68|4146.9|4146.3|57
1645683170000|2022-02-24 06:12:50|4146.9|4146.3|4147.03|4146.43|4147.28|4146.68|4146.9|4146.3|199
1645683180000|2022-02-24 06:13:00|4146.9|4146.3|4147.78|4147.18|4148.03|4147.43|4146.65|4146.05|314
1645683190000|2022-02-24 06:13:10|4147.65|4147.05|4148.78|4148.18|4148.78|4148.18|4147.65|4147.05|88
1645683200000|2022-02-24 06:13:20|4148.53|4147.93|4147.65|4147.05|4148.53|4147.93|4147.65|4147.05|40
1645683210000|2022-02-24 06:13:30|4147.78|4147.18|4147.9|4147.3|4147.9|4147.3|4147.28|4146.68|35
1645683220000|2022-02-24 06:13:40|4148.03|4147.43|4147.03|4146.43|4148.03|4147.43|4147.03|4146.43|50
1645683230000|2022-02-24 06:13:50|4147.15|4146.55|4147.4|4146.8|4148.03|4147.43|4147.15|4146.55|96
1645683240000|2022-02-24 06:14:00|4147.28|4146.68|4146.28|4145.68|4147.28|4146.68|4146.28|4145.68|122
1645683250000|2022-02-24 06:14:10|4146.03|4145.43|4146.53|4145.93|4146.78|4146.18|4145.78|4145.18|79
1645683260000|2022-02-24 06:14:20|4146.65|4146.05|4146.53|4145.93|4147.03|4146.43|4145.9|4145.3|125
1645683270000|2022-02-24 06:14:30|4146.4|4145.8|4146.28|4145.68|4146.4|4145.8|4145.53|4144.93|71
1645683280000|2022-02-24 06:14:40|4146.53|4145.93|4145.03|4144.43|4146.53|4145.93|4144.03|4143.43|221
1645683290000|2022-02-24 06:14:50|4145.4|4144.8|4146.03|4145.43|4146.03|4145.43|4145.28|4144.68|69
1645683300000|2022-02-24 06:15:00|4145.78|4145.18|4144.4|4143.8|4146.78|4146.18|4144.4|4143.8|169
1645683310000|2022-02-24 06:15:10|4144.53|4143.93|4144.15|4143.55|4144.78|4144.18|4143.53|4142.93|150
1645683320000|2022-02-24 06:15:20|4144.03|4143.43|4142.28|4141.68|4144.03|4143.43|4142.15|4141.55|145
1645683330000|2022-02-24 06:15:30|4142.15|4141.55|4143.9|4143.3|4144.03|4143.43|4142.15|4141.55|137
1645683340000|2022-02-24 06:15:40|4144.03|4143.43|4144.53|4143.93|4145.03|4144.43|4143.9|4143.3|69
1645683350000|2022-02-24 06:15:50|4145.15|4144.55|4145.28|4144.68|4145.53|4144.93|4144.78|4144.18|63
1645683360000|2022-02-24 06:16:00|4145.4|4144.8|4147.78|4147.18|4147.78|4147.18|4145.4|4144.8|79
1645683370000|2022-02-24 06:16:10|4147.9|4147.3|4149.03|4148.43|4149.03|4148.43|4147.9|4147.3|226
1645683380000|2022-02-24 06:16:20|4148.9|4148.3|4152.9|4152.3|4153.03|4152.43|4148.65|4148.05|2044
1645683390000|2022-02-24 06:16:30|4152.53|4151.93|4152.28|4151.68|4153.65|4153.05|4151.9|4151.3|296
1645683400000|2022-02-24 06:16:40|4152.4|4151.8|4151.9|4151.3|4153.03|4152.43|4151.78|4151.18|193
1645683410000|2022-02-24 06:16:50|4152.15|4151.55|4152.9|4152.3|4152.9|4152.3|4151.65|4151.05|73
1645683420000|2022-02-24 06:17:00|4152.78|4152.18|4153.53|4152.93|4153.53|4152.93|4152.65|4152.05|129
1645683430000|2022-02-24 06:17:10|4153.78|4153.18|4152.4|4151.8|4155.28|4154.68|4152.4|4151.8|832
1645683440000|2022-02-24 06:17:20|4152.15|4151.55|4150.03|4149.43|4152.28|4151.68|4149.65|4149.05|280
1645683450000|2022-02-24 06:17:30|4150.15|4149.55|4151.15|4150.55|4151.28|4150.68|4150.15|4149.55|161
1645683460000|2022-02-24 06:17:40|4151.28|4150.68|4150.03|4149.43|4151.28|4150.68|4149.28|4148.68|134
1645683470000|2022-02-24 06:17:50|4149.78|4149.18|4148.15|4147.55|4149.9|4149.3|4148.15|4147.55|193
1645683480000|2022-02-24 06:18:00|4148.28|4147.68|4148.28|4147.68|4148.28|4147.68|4148.03|4147.43|43
1645683490000|2022-02-24 06:18:10|4148.4|4147.8|4148.03|4147.43|4148.78|4148.18|4147.78|4147.18|62
1645683500000|2022-02-24 06:18:20|4148.15|4147.55|4147.4|4146.8|4148.28|4147.68|4146.9|4146.3|101
1645683510000|2022-02-24 06:18:30|4147.53|4146.93|4147.4|4146.8|4147.78|4147.18|4147.03|4146.43|57
1645683520000|2022-02-24 06:18:40|4147.53|4146.93|4147.15|4146.55|4147.53|4146.93|4147.15|4146.55|20
1645683530000|2022-02-24 06:18:50|4147.03|4146.43|4147.4|4146.8|4147.53|4146.93|4147.03|4146.43|35
1645683540000|2022-02-24 06:19:00|4147.03|4146.43|4147.78|4147.18|4147.9|4147.3|4147.03|4146.43|125
1645683550000|2022-02-24 06:19:10|4148.03|4147.43|4148.15|4147.55|4148.28|4147.68|4147.65|4147.05|86
1645683560000|2022-02-24 06:19:20|4148.28|4147.68|4147.15|4146.55|4149.03|4148.43|4147.15|4146.55|82
1645683570000|2022-02-24 06:19:30|4147.28|4146.68|4146.9|4146.3|4147.78|4147.18|4146.9|4146.3|38
1645683580000|2022-02-24 06:19:40|4145.9|4145.3|4147.03|4146.43|4147.4|4146.8|4145.78|4145.18|142
1645683590000|2022-02-24 06:19:50|4146.9|4146.3|4146.78|4146.18|4146.9|4146.3|4146.03|4145.43|143
1645683600000|2022-02-24 06:20:00|4146.9|4146.3|4146.28|4145.68|4147.03|4146.43|4146.15|4145.55|15
1645683610000|2022-02-24 06:20:10|4146.03|4145.43|4144.53|4143.93|4146.15|4145.55|4144.4|4143.8|120
1645683620000|2022-02-24 06:20:20|4144.78|4144.18|4143.78|4143.18|4145.03|4144.43|4143.78|4143.18|106
1645683630000|2022-02-24 06:20:30|4143.65|4143.05|4145.03|4144.43|4145.53|4144.93|4143.53|4142.93|104
1645683640000|2022-02-24 06:20:40|4144.78|4144.18|4142.4|4141.8|4144.78|4144.18|4142.4|4141.8|133
1645683650000|2022-02-24 06:20:50|4142.53|4141.93|4142.28|4141.68|4143.4|4142.8|4142.28|4141.68|64
1645683660000|2022-02-24 06:21:00|4142.4|4141.8|4143.4|4142.8|4143.4|4142.8|4142.4|4141.8|83
1645683670000|2022-02-24 06:21:10|4143.28|4142.68|4143.53|4142.93|4143.53|4142.93|4143.15|4142.55|21
1645683680000|2022-02-24 06:21:20|4143.28|4142.68|4143.03|4142.43|4143.9|4143.3|4142.53|4141.93|100
1645683690000|2022-02-24 06:21:30|4143.28|4142.68|4142.65|4142.05|4143.28|4142.68|4142.15|4141.55|60
1645683700000|2022-02-24 06:21:40|4142.78|4142.18|4143.65|4143.05|4143.78|4143.18|4142.53|4141.93|74
1645683710000|2022-02-24 06:21:50|4144.15|4143.55|4142.9|4142.3|4144.15|4143.55|4142.9|4142.3|25
1645683720000|2022-02-24 06:22:00|4142.78|4142.18|4142.65|4142.05|4143.4|4142.8|4142.65|4142.05|29
1645683730000|2022-02-24 06:22:10|4142.78|4142.18|4141.15|4140.55|4142.78|4142.18|4141.03|4140.43|165
1645683740000|2022-02-24 06:22:20|4141.03|4140.43|4142.28|4141.68|4142.28|4141.68|4140.78|4140.18|72
1645683750000|2022-02-24 06:22:30|4142.65|4142.05|4143.65|4143.05|4143.9|4143.3|4142.65|4142.05|116
1645683760000|2022-02-24 06:22:40|4143.53|4142.93|4143.03|4142.43|4143.65|4143.05|4143.03|4142.43|51
1645683770000|2022-02-24 06:22:50|4143.53|4142.93|4143.53|4142.93|4143.53|4142.93|4143.4|4142.8|31
1645683780000|2022-02-24 06:23:00|4143.65|4143.05|4142.53|4141.93|4143.78|4143.18|4142.53|4141.93|61
1645683790000|2022-02-24 06:23:10|4142.78|4142.18|4143.53|4142.93|4143.65|4143.05|4142.78|4142.18|17
1645683800000|2022-02-24 06:23:20|4143.65|4143.05|4144.03|4143.43|4144.03|4143.43|4143.15|4142.55|34
1645683810000|2022-02-24 06:23:30|4143.9|4143.3|4142.9|4142.3|4144.03|4143.43|4142.78|4142.18|70
1645683820000|2022-02-24 06:23:40|4142.78|4142.18|4143.53|4142.93|4143.65|4143.05|4142.78|4142.18|45
1645683830000|2022-02-24 06:23:50|4143.4|4142.8|4144.03|4143.43|4144.03|4143.43|4143.28|4142.68|79
1645683840000|2022-02-24 06:24:00|4144.28|4143.68|4144.03|4143.43|4145.03|4144.43|4144.03|4143.43|47
1645683850000|2022-02-24 06:24:10|4143.78|4143.18|4144.15|4143.55|4144.28|4143.68|4143.78|4143.18|49
1645683860000|2022-02-24 06:24:20|4144.28|4143.68|4144.4|4143.8|4144.53|4143.93|4143.78|4143.18|21
1645683870000|2022-02-24 06:24:30|4144.28|4143.68|4143.78|4143.18|4144.4|4143.8|4143.78|4143.18|37
1645683880000|2022-02-24 06:24:40|4143.65|4143.05|4143.4|4142.8|4143.65|4143.05|4143.03|4142.43|18
1645683890000|2022-02-24 06:24:50|4143.53|4142.93|4144.4|4143.8|4144.4|4143.8|4143.53|4142.93|15
1645683900000|2022-02-24 06:25:00|4144.15|4143.55|4144.4|4143.8|4144.53|4143.93|4144.15|4143.55|24
1645683910000|2022-02-24 06:25:10|4144.53|4143.93|4143.9|4143.3|4144.53|4143.93|4143.78|4143.18|11
1645683920000|2022-02-24 06:25:20|4144.03|4143.43|4144.4|4143.8|4144.65|4144.05|4143.9|4143.3|20
1645683930000|2022-02-24 06:25:30|4144.53|4143.93|4144.53|4143.93|4145.03|4144.43|4144.4|4143.8|10
1645683940000|2022-02-24 06:25:40|4144.4|4143.8|4144.4|4143.8|4144.4|4143.8|4143.9|4143.3|25
1645683950000|2022-02-24 06:25:50|4144.53|4143.93|4145.15|4144.55|4145.15|4144.55|4144.28|4143.68|26
1645683960000|2022-02-24 06:26:00|4144.9|4144.3|4145.15|4144.55|4145.53|4144.93|4144.9|4144.3|28
1645683970000|2022-02-24 06:26:10|4145.03|4144.43|4145.53|4144.93|4145.53|4144.93|4145.03|4144.43|26
1645683980000|2022-02-24 06:26:20|4145.28|4144.68|4145.4|4144.8|4145.4|4144.8|4145.28|4144.68|20
1645683990000|2022-02-24 06:26:30|4146.28|4145.68|4146.65|4146.05|4146.78|4146.18|4146.28|4145.68|141
1645684000000|2022-02-24 06:26:40|4146.53|4145.93|4146.4|4145.8|4146.9|4146.3|4145.53|4144.93|48
1645684010000|2022-02-24 06:26:50|4145.53|4144.93|4145.65|4145.05|4146.03|4145.43|4145.4|4144.8|25
1645684020000|2022-02-24 06:27:00|4145.53|4144.93|4145.65|4145.05|4145.65|4145.05|4145.28|4144.68|21
1645684030000|2022-02-24 06:27:10|4145.53|4144.93|4144.03|4143.43|4145.53|4144.93|4144.03|4143.43|54
1645684040000|2022-02-24 06:27:20|4143.78|4143.18|4143.15|4142.55|4143.78|4143.18|4143.03|4142.43|63
1645684050000|2022-02-24 06:27:30|4143.03|4142.43|4143.53|4142.93|4143.53|4142.93|4142.4|4141.8|131
1645684060000|2022-02-24 06:27:40|4143.78|4143.18|4140.4|4139.8|4143.78|4143.18|4139.53|4138.93|344
1645684070000|2022-02-24 06:27:50|4140.65|4140.05|4138.9|4138.3|4140.65|4140.05|4138.78|4138.18|169
1645684080000|2022-02-24 06:28:00|4138.78|4138.18|4138.53|4137.93|4139.28|4138.68|4137.15|4136.55|317
1645684090000|2022-02-24 06:28:10|4138.4|4137.8|4138.9|4138.3|4139.28|4138.68|4138.15|4137.55|92
1645684100000|2022-02-24 06:28:20|4138.78|4138.18|4137.65|4137.05|4138.78|4138.18|4137.65|4137.05|108
1645684110000|2022-02-24 06:28:30|4137.4|4136.8|4138.4|4137.8|4138.9|4138.3|4137.4|4136.8|89
1645684120000|2022-02-24 06:28:40|4138.65|4138.05|4138.4|4137.8|4138.65|4138.05|4138.15|4137.55|41
1645684130000|2022-02-24 06:28:50|4138.28|4137.68|4138.4|4137.8|4138.78|4138.18|4137.78|4137.18|120
1645684140000|2022-02-24 06:29:00|4138.53|4137.93|4140.15|4139.55|4140.15|4139.55|4138.03|4137.43|124
1645684150000|2022-02-24 06:29:10|4140.28|4139.68|4140.28|4139.68|4140.9|4140.3|4140.03|4139.43|105
1645684160000|2022-02-24 06:29:20|4140.65|4140.05|4139.53|4138.93|4141.28|4140.68|4139.15|4138.55|185
1645684170000|2022-02-24 06:29:30|4139.4|4138.8|4138.78|4138.18|4139.9|4139.3|4138.78|4138.18|103
1645684180000|2022-02-24 06:29:40|4138.53|4137.93|4139.4|4138.8|4140.03|4139.43|4138.15|4137.55|69
1645684190000|2022-02-24 06:29:50|4139.15|4138.55|4138.9|4138.3|4139.28|4138.68|4138.15|4137.55|58
1645684200000|2022-02-24 06:30:00|4138.78|4138.18|4138.65|4138.05|4139.78|4139.18|4138.15|4137.55|133
1645684210000|2022-02-24 06:30:10|4138.78|4138.18|4139.4|4138.8|4139.9|4139.3|4138.03|4137.43|169
1645684220000|2022-02-24 06:30:20|4139.53|4138.93|4140.03|4139.43|4140.03|4139.43|4139.03|4138.43|51
1645684230000|2022-02-24 06:30:30|4140.28|4139.68|4139.65|4139.05|4140.28|4139.68|4139.15|4138.55|75
1645684240000|2022-02-24 06:30:40|4139.53|4138.93|4138.15|4137.55|4139.65|4139.05|4137.9|4137.3|117
1645684250000|2022-02-24 06:30:50|4137.9|4137.3|4139.15|4138.55|4139.4|4138.8|4137.9|4137.3|28
1645684260000|2022-02-24 06:31:00|4139.4|4138.8|4139.53|4138.93|4139.65|4139.05|4138.78|4138.18|78
1645684270000|2022-02-24 06:31:10|4139.15|4138.55|4140.65|4140.05|4140.65|4140.05|4138.9|4138.3|60
1645684280000|2022-02-24 06:31:20|4140.53|4139.93|4140.65|4140.05|4140.9|4140.3|4140.4|4139.8|47
1645684290000|2022-02-24 06:31:30|4140.4|4139.8|4140.53|4139.93|4140.78|4140.18|4139.65|4139.05|90
1645684300000|2022-02-24 06:31:40|4140.4|4139.8|4140.78|4140.18|4140.78|4140.18|4140.28|4139.68|26
1645684310000|2022-02-24 06:31:50|4140.53|4139.93|4140.65|4140.05|4140.65|4140.05|4140.53|4139.93|20
1645684320000|2022-02-24 06:32:00|4140.53|4139.93|4140.78|4140.18|4141.03|4140.43|4140.53|4139.93|22
1645684330000|2022-02-24 06:32:10|4141.03|4140.43|4140.15|4139.55|4141.28|4140.68|4139.4|4138.8|91
1645684340000|2022-02-24 06:32:20|4140.78|4140.18|4140.15|4139.55|4141.03|4140.43|4139.65|4139.05|115
1645684350000|2022-02-24 06:32:30|4140.28|4139.68|4139.65|4139.05|4140.4|4139.8|4139.65|4139.05|49
1645684360000|2022-02-24 06:32:40|4139.53|4138.93|4140.53|4139.93|4140.53|4139.93|4139.53|4138.93|51
1645684370000|2022-02-24 06:32:50|4141.03|4140.43|4140.28|4139.68|4141.03|4140.43|4140.03|4139.43|35
1645684380000|2022-02-24 06:33:00|4140.4|4139.8|4140.78|4140.18|4140.9|4140.3|4140.03|4139.43|63
1645684390000|2022-02-24 06:33:10|4141.28|4140.68|4140.53|4139.93|4141.53|4140.93|4140.53|4139.93|42
1645684400000|2022-02-24 06:33:20|4140.28|4139.68|4142.78|4142.18|4143.03|4142.43|4140.28|4139.68|182
1645684410000|2022-02-24 06:33:30|4143.03|4142.43|4142.65|4142.05|4143.78|4143.18|4142.65|4142.05|94
1645684420000|2022-02-24 06:33:40|4142.78|4142.18|4142.03|4141.43|4142.78|4142.18|4141.53|4140.93|26
1645684430000|2022-02-24 06:33:50|4141.78|4141.18|4141.28|4140.68|4142.15|4141.55|4141.28|4140.68|59
1645684440000|2022-02-24 06:34:00|4141.03|4140.43|4141.03|4140.43|4141.4|4140.8|4141.03|4140.43|25
1645684450000|2022-02-24 06:34:10|4140.78|4140.18|4140.65|4140.05|4141.03|4140.43|4140.15|4139.55|107
1645684460000|2022-02-24 06:34:20|4140.78|4140.18|4138.28|4137.68|4140.78|4140.18|4138.28|4137.68|149
1645684470000|2022-02-24 06:34:30|4138.53|4137.93|4139.03|4138.43|4139.28|4138.68|4138.28|4137.68|84
1645684480000|2022-02-24 06:34:40|4138.65|4138.05|4137.15|4136.55|4138.9|4138.3|4137.15|4136.55|83
1645684490000|2022-02-24 06:34:50|4137.28|4136.68|4138.65|4138.05|4138.65|4138.05|4137.15|4136.55|55
1645684500000|2022-02-24 06:35:00|4138.28|4137.68|4138.53|4137.93|4138.53|4137.93|4138.03|4137.43|71
1645684510000|2022-02-24 06:35:10|4138.65|4138.05|4138.4|4137.8|4139.03|4138.43|4138.28|4137.68|47
1645684520000|2022-02-24 06:35:20|4138.78|4138.18|4139.9|4139.3|4140.15|4139.55|4138.53|4137.93|71
1645684530000|2022-02-24 06:35:30|4139.78|4139.18|4140.53|4139.93|4140.9|4140.3|4139.4|4138.8|61
1645684540000|2022-02-24 06:35:40|4140.4|4139.8|4141.28|4140.68|4141.4|4140.8|4140.4|4139.8|43
1645684550000|2022-02-24 06:35:50|4141.03|4140.43|4140.78|4140.18|4141.03|4140.43|4140.15|4139.55|47
1645684560000|2022-02-24 06:36:00|4140.9|4140.3|4140.03|4139.43|4140.9|4140.3|4139.78|4139.18|97
1645684570000|2022-02-24 06:36:10|4139.78|4139.18|4139.03|4138.43|4139.9|4139.3|4138.78|4138.18|59
1645684580000|2022-02-24 06:36:20|4139.28|4138.68|4138.03|4137.43|4139.78|4139.18|4138.03|4137.43|115
1645684590000|2022-02-24 06:36:30|4138.15|4137.55|4137.53|4136.93|4138.4|4137.8|4137.28|4136.68|210
1645684600000|2022-02-24 06:36:40|4137.65|4137.05|4137.28|4136.68|4137.78|4137.18|4136.9|4136.3|143
1645684610000|2022-02-24 06:36:50|4137.4|4136.8|4137.65|4137.05|4138.53|4137.93|4137.4|4136.8|63
1645684620000|2022-02-24 06:37:00|4137.78|4137.18|4138.15|4137.55|4138.65|4138.05|4137.28|4136.68|131
1645684630000|2022-02-24 06:37:10|4137.4|4136.8|4137.9|4137.3|4137.9|4137.3|4137.28|4136.68|51
1645684640000|2022-02-24 06:37:20|4137.78|4137.18|4137.65|4137.05|4138.53|4137.93|4137.65|4137.05|34
1645684650000|2022-02-24 06:37:30|4137.9|4137.3|4138.4|4137.8|4138.4|4137.8|4137.9|4137.3|32
1645684660000|2022-02-24 06:37:40|4138.28|4137.68|4138.78|4138.18|4139.03|4138.43|4138.28|4137.68|34
1645684670000|2022-02-24 06:37:50|4138.9|4138.3|4139.28|4138.68|4139.28|4138.68|4138.9|4138.3|21
1645684680000|2022-02-24 06:38:00|4139.4|4138.8|4139.4|4138.8|4140.03|4139.43|4139.4|4138.8|29
1645684690000|2022-02-24 06:38:10|4139.28|4138.68|4139.53|4138.93|4139.65|4139.05|4138.9|4138.3|25
1645684700000|2022-02-24 06:38:20|4139.65|4139.05|4138.65|4138.05|4139.78|4139.18|4138.53|4137.93|28
1645684710000|2022-02-24 06:38:30|4138.53|4137.93|4136.78|4136.18|4138.53|4137.93|4136.78|4136.18|49
1645684720000|2022-02-24 06:38:40|4136.9|4136.3|4135.9|4135.3|4136.9|4136.3|4135.53|4134.93|246
1645684730000|2022-02-24 06:38:50|4135.78|4135.18|4134.28|4133.68|4135.78|4135.18|4134.03|4133.43|226
1645684740000|2022-02-24 06:39:00|4134.53|4133.93|4135.28|4134.68|4135.65|4135.05|4133.9|4133.3|168
1645684750000|2022-02-24 06:39:10|4135.15|4134.55|4135.78|4135.18|4135.78|4135.18|4134.78|4134.18|39
1645684760000|2022-02-24 06:39:20|4135.65|4135.05|4137.03|4136.43|4137.15|4136.55|4135.65|4135.05|41
1645684770000|2022-02-24 06:39:30|4137.15|4136.55|4137.78|4137.18|4138.28|4137.68|4137.03|4136.43|96
1645684780000|2022-02-24 06:39:40|4137.9|4137.3|4136.9|4136.3|4137.9|4137.3|4136.65|4136.05|80
1645684790000|2022-02-24 06:39:50|4136.78|4136.18|4138.03|4137.43|4138.15|4137.55|4136.78|4136.18|35
1645684800000|2022-02-24 06:40:00|4137.78|4137.18|4138.15|4137.55|4138.28|4137.68|4136.78|4136.18|128
1645684810000|2022-02-24 06:40:10|4138.03|4137.43|4137.28|4136.68|4138.4|4137.8|4136.9|4136.3|148
1645684820000|2022-02-24 06:40:20|4137.15|4136.55|4135.9|4135.3|4137.28|4136.68|4135.65|4135.05|57
1645684830000|2022-02-24 06:40:30|4136.03|4135.43|4136.03|4135.43|4136.28|4135.68|4135.65|4135.05|104
1645684840000|2022-02-24 06:40:40|4135.78|4135.18|4135.9|4135.3|4135.9|4135.3|4135.65|4135.05|33
1645684850000|2022-02-24 06:40:50|4135.78|4135.18|4135.15|4134.55|4135.9|4135.3|4134.78|4134.18|70
1645684860000|2022-02-24 06:41:00|4135.03|4134.43|4136.9|4136.3|4136.9|4136.3|4135.03|4134.43|237
1645684870000|2022-02-24 06:41:10|4137.03|4136.43|4138.53|4137.93|4138.53|4137.93|4136.78|4136.18|133
1645684880000|2022-02-24 06:41:20|4138.65|4138.05|4138.4|4137.8|4139.03|4138.43|4137.4|4136.8|111
1645684890000|2022-02-24 06:41:30|4138.28|4137.68|4137.4|4136.8|4138.28|4137.68|4137.03|4136.43|57
1645684900000|2022-02-24 06:41:40|4137.78|4137.18|4138.15|4137.55|4138.53|4137.93|4137.53|4136.93|89
1645684910000|2022-02-24 06:41:50|4138.03|4137.43|4137.9|4137.3|4138.03|4137.43|4137.28|4136.68|23
1645684920000|2022-02-24 06:42:00|4138.15|4137.55|4137.9|4137.3|4138.15|4137.55|4137.4|4136.8|42
1645684930000|2022-02-24 06:42:10|4138.03|4137.43|4138.03|4137.43|4138.53|4137.93|4137.78|4137.18|56
1645684940000|2022-02-24 06:42:20|4138.65|4138.05|4138.9|4138.3|4138.9|4138.3|4138.15|4137.55|41
1645684950000|2022-02-24 06:42:30|4138.53|4137.93|4138.78|4138.18|4138.78|4138.18|4138.28|4137.68|46
1645684960000|2022-02-24 06:42:40|4138.65|4138.05|4137.9|4137.3|4139.03|4138.43|4137.65|4137.05|86
1645684970000|2022-02-24 06:42:50|4138.03|4137.43|4138.15|4137.55|4138.28|4137.68|4137.78|4137.18|41
1645684980000|2022-02-24 06:43:00|4138.4|4137.8|4138.9|4138.3|4138.9|4138.3|4138.03|4137.43|52
1645684990000|2022-02-24 06:43:10|4139.03|4138.43|4140.4|4139.8|4140.53|4139.93|4139.03|4138.43|125
1645685000000|2022-02-24 06:43:20|4140.28|4139.68|4140.78|4140.18|4140.9|4140.3|4140.15|4139.55|72
1645685010000|2022-02-24 06:43:30|4140.53|4139.93|4141.03|4140.43|4141.03|4140.43|4140.03|4139.43|66
1645685020000|2022-02-24 06:43:40|4141.15|4140.55|4140.9|4140.3|4141.28|4140.68|4140.53|4139.93|68
1645685030000|2022-02-24 06:43:50|4140.65|4140.05|4140.15|4139.55|4140.9|4140.3|4139.9|4139.3|78
1645685040000|2022-02-24 06:44:00|4140.28|4139.68|4139.9|4139.3|4140.28|4139.68|4139.9|4139.3|26
1645685050000|2022-02-24 06:44:10|4140.15|4139.55|4139.65|4139.05|4140.28|4139.68|4139.65|4139.05|48
1645685060000|2022-02-24 06:44:20|4139.53|4138.93|4140.4|4139.8|4140.4|4139.8|4139.53|4138.93|116
1645685070000|2022-02-24 06:44:30|4140.53|4139.93|4140.65|4140.05|4140.9|4140.3|4140.4|4139.8|27
1645685080000|2022-02-24 06:44:40|4140.78|4140.18|4140.28|4139.68|4140.9|4140.3|4140.15|4139.55|59
1645685090000|2022-02-24 06:44:50|4140.15|4139.55|4140.53|4139.93|4140.78|4140.18|4140.15|4139.55|12
1645685100000|2022-02-24 06:45:00|4140.65|4140.05|4140.15|4139.55|4140.65|4140.05|4140.03|4139.43|25
1645685110000|2022-02-24 06:45:10|4140.4|4139.8|4139.15|4138.55|4140.53|4139.93|4139.03|4138.43|92
1645685120000|2022-02-24 06:45:20|4139.28|4138.68|4139.53|4138.93|4139.65|4139.05|4139.03|4138.43|85
1645685130000|2022-02-24 06:45:30|4139.28|4138.68|4140.28|4139.68|4140.4|4139.8|4139.03|4138.43|42
1645685140000|2022-02-24 06:45:40|4140.4|4139.8|4140.03|4139.43|4140.65|4140.05|4139.78|4139.18|23
1645685150000|2022-02-24 06:45:50|4140.15|4139.55|4140.15|4139.55|4140.28|4139.68|4139.78|4139.18|36
1645685160000|2022-02-24 06:46:00|4140.03|4139.43|4140.4|4139.8|4140.4|4139.8|4139.9|4139.3|6
1645685170000|2022-02-24 06:46:10|4140.65|4140.05|4139.78|4139.18|4140.78|4140.18|4139.28|4138.68|27
1645685180000|2022-02-24 06:46:20|4139.28|4138.68|4139.4|4138.8|4141.03|4140.43|4139.28|4138.68|248
1645685190000|2022-02-24 06:46:30|4139.53|4138.93|4138.78|4138.18|4139.53|4138.93|4138.28|4137.68|60
1645685200000|2022-02-24 06:46:40|4139.15|4138.55|4139.53|4138.93|4140.03|4139.43|4139.15|4138.55|99
1645685210000|2022-02-24 06:46:50|4139.65|4139.05|4139.15|4138.55|4140.15|4139.55|4139.15|4138.55|23
1645685220000|2022-02-24 06:47:00|4139.4|4138.8|4139.4|4138.8|4140.03|4139.43|4139.4|4138.8|47
1645685230000|2022-02-24 06:47:10|4139.53|4138.93|4140.15|4139.55|4140.28|4139.68|4139.53|4138.93|54
1645685240000|2022-02-24 06:47:20|4140.03|4139.43|4139.9|4139.3|4140.03|4139.43|4139.28|4138.68|39
1645685250000|2022-02-24 06:47:30|4139.78|4139.18|4138.9|4138.3|4139.9|4139.3|4138.78|4138.18|62
1645685260000|2022-02-24 06:47:40|4139.03|4138.43|4138.53|4137.93|4139.03|4138.43|4138.53|4137.93|24
1645685270000|2022-02-24 06:47:50|4138.78|4138.18|4139.03|4138.43|4139.28|4138.68|4138.28|4137.68|65
1645685280000|2022-02-24 06:48:00|4139.15|4138.55|4138.65|4138.05|4139.28|4138.68|4138.65|4138.05|69
1645685290000|2022-02-24 06:48:10|4138.53|4137.93|4138.15|4137.55|4138.53|4137.93|4138.03|4137.43|44
1645685300000|2022-02-24 06:48:20|4138.03|4137.43|4137.53|4136.93|4138.03|4137.43|4137.53|4136.93|84
1645685310000|2022-02-24 06:48:30|4137.4|4136.8|4137.28|4136.68|4137.78|4137.18|4137.28|4136.68|72
1645685320000|2022-02-24 06:48:40|4137.4|4136.8|4136.28|4135.68|4137.4|4136.8|4136.15|4135.55|95
1645685330000|2022-02-24 06:48:50|4136.03|4135.43|4135.4|4134.8|4136.03|4135.43|4134.53|4133.93|136
1645685340000|2022-02-24 06:49:00|4135.53|4134.93|4135.4|4134.8|4136.15|4135.55|4135.4|4134.8|71
1645685350000|2022-02-24 06:49:10|4135.53|4134.93|4134.65|4134.05|4135.53|4134.93|4134.53|4133.93|96
1645685360000|2022-02-24 06:49:20|4134.53|4133.93|4132.03|4131.43|4134.78|4134.18|4132.03|4131.43|344
1645685370000|2022-02-24 06:49:30|4131.9|4131.3|4130.53|4129.93|4132.28|4131.68|4130.53|4129.93|370
1645685380000|2022-02-24 06:49:40|4130.78|4130.18|4129.9|4129.3|4130.78|4130.18|4129.15|4128.55|679
1645685390000|2022-02-24 06:49:50|4129.78|4129.18|4128.78|4128.18|4130.28|4129.68|4128.78|4128.18|322
1645685400000|2022-02-24 06:50:00|4128.9|4128.3|4128.53|4127.93|4130.28|4129.68|4128.53|4127.93|357
1645685410000|2022-02-24 06:50:10|4128.78|4128.18|4125.78|4125.18|4128.78|4128.18|4125.65|4125.05|578
1645685420000|2022-02-24 06:50:20|4125.65|4125.05|4123.53|4122.93|4125.65|4125.05|4123.53|4122.93|320
1645685430000|2022-02-24 06:50:30|4123.28|4122.68|4122.78|4122.18|4123.78|4123.18|4122.4|4121.8|404
1645685440000|2022-02-24 06:50:40|4123.03|4122.43|4128.15|4127.55|4128.9|4128.3|4123.03|4122.43|406
1645685450000|2022-02-24 06:50:50|4128.03|4127.43|4127.4|4126.8|4128.53|4127.93|4126.4|4125.8|172
1645685460000|2022-02-24 06:51:00|4127.65|4127.05|4127.28|4126.68|4129.15|4128.55|4127.03|4126.43|121
1645685470000|2022-02-24 06:51:10|4127.15|4126.55|4125.9|4125.3|4127.15|4126.55|4125.65|4125.05|92
1645685480000|2022-02-24 06:51:20|4126.03|4125.43|4126.53|4125.93|4126.53|4125.93|4124.9|4124.3|207
1645685490000|2022-02-24 06:51:30|4126.4|4125.8|4126.28|4125.68|4128.03|4127.43|4126.03|4125.43|185
1645685500000|2022-02-24 06:51:40|4126.53|4125.93|4126.4|4125.8|4126.53|4125.93|4126.03|4125.43|119
1645685510000|2022-02-24 06:51:50|4126.53|4125.93|4128.28|4127.68|4128.28|4127.68|4125.78|4125.18|138
1645685520000|2022-02-24 06:52:00|4128.9|4128.3|4128.65|4128.05|4129.03|4128.43|4127.9|4127.3|73
1645685530000|2022-02-24 06:52:10|4128.9|4128.3|4129.65|4129.05|4129.65|4129.05|4128.9|4128.3|127
1645685540000|2022-02-24 06:52:20|4129.53|4128.93|4130.4|4129.8|4130.4|4129.8|4129.03|4128.43|95
1645685550000|2022-02-24 06:52:30|4130.28|4129.68|4130.28|4129.68|4130.4|4129.8|4130.03|4129.43|61
1645685560000|2022-02-24 06:52:40|4130.15|4129.55|4129.15|4128.55|4130.28|4129.68|4129.15|4128.55|97
1645685570000|2022-02-24 06:52:50|4129.03|4128.43|4129.28|4128.68|4129.28|4128.68|4128.9|4128.3|31
1645685580000|2022-02-24 06:53:00|4129.53|4128.93|4129.28|4128.68|4129.65|4129.05|4128.78|4128.18|78
1645685590000|2022-02-24 06:53:10|4129.03|4128.43|4128.03|4127.43|4129.53|4128.93|4127.9|4127.3|141
1645685600000|2022-02-24 06:53:20|4128.28|4127.68|4129.78|4129.18|4130.03|4129.43|4128.28|4127.68|53
1645685610000|2022-02-24 06:53:30|4129.65|4129.05|4129.65|4129.05|4129.9|4129.3|4129.4|4128.8|52
1645685620000|2022-02-24 06:53:40|4129.15|4128.55|4127.9|4127.3|4129.15|4128.55|4127.9|4127.3|71
1645685630000|2022-02-24 06:53:50|4127.65|4127.05|4126.9|4126.3|4127.65|4127.05|4126.9|4126.3|58
1645685640000|2022-02-24 06:54:00|4127.4|4126.8|4127.03|4126.43|4127.4|4126.8|4126.78|4126.18|170
1645685650000|2022-02-24 06:54:10|4127.15|4126.55|4127.65|4127.05|4128.03|4127.43|4127.15|4126.55|27
1645685660000|2022-02-24 06:54:20|4127.4|4126.8|4130.15|4129.55|4130.15|4129.55|4127.4|4126.8|144
1645685670000|2022-02-24 06:54:30|4129.9|4129.3|4129.4|4128.8|4129.9|4129.3|4129.4|4128.8|25
1645685680000|2022-02-24 06:54:40|4129.28|4128.68|4129.03|4128.43|4130.03|4129.43|4129.03|4128.43|122
1645685690000|2022-02-24 06:54:50|4128.9|4128.3|4128.03|4127.43|4128.9|4128.3|4127.78|4127.18|42
1645685700000|2022-02-24 06:55:00|4128.15|4127.55|4128.03|4127.43|4128.65|4128.05|4127.65|4127.05|62
1645685710000|2022-02-24 06:55:10|4128.15|4127.55|4129.53|4128.93|4129.53|4128.93|4127.78|4127.18|64
1645685720000|2022-02-24 06:55:20|4129.4|4128.8|4128.28|4127.68|4129.53|4128.93|4128.28|4127.68|37
1645685730000|2022-02-24 06:55:30|4128.4|4127.8|4127.65|4127.05|4128.4|4127.8|4127.28|4126.68|122
1645685740000|2022-02-24 06:55:40|4127.53|4126.93|4128.53|4127.93|4128.53|4127.93|4127.53|4126.93|57
1645685750000|2022-02-24 06:55:50|4128.4|4127.8|4129.15|4128.55|4129.53|4128.93|4128.4|4127.8|101
1645685760000|2022-02-24 06:56:00|4129.28|4128.68|4132.15|4131.55|4132.15|4131.55|4129.15|4128.55|233
1645685770000|2022-02-24 06:56:10|4132.4|4131.8|4133.03|4132.43|4133.78|4133.18|4132.4|4131.8|111
1645685780000|2022-02-24 06:56:20|4132.9|4132.3|4132.9|4132.3|4133.65|4133.05|4132.78|4132.18|57
1645685790000|2022-02-24 06:56:30|4133.03|4132.43|4133.65|4133.05|4134.65|4134.05|4132.9|4132.3|95
1645685800000|2022-02-24 06:56:40|4133.53|4132.93|4132.28|4131.68|4133.53|4132.93|4132.28|4131.68|74
1645685810000|2022-02-24 06:56:50|4132.15|4131.55|4132.28|4131.68|4132.78|4132.18|4131.53|4130.93|80
1645685820000|2022-02-24 06:57:00|4131.53|4130.93|4130.78|4130.18|4131.53|4130.93|4130.53|4129.93|178
1645685830000|2022-02-24 06:57:10|4130.15|4129.55|4129.53|4128.93|4130.28|4129.68|4129.28|4128.68|139
1645685840000|2022-02-24 06:57:20|4129.4|4128.8|4130.28|4129.68|4130.53|4129.93|4129.4|4128.8|118
1645685850000|2022-02-24 06:57:30|4130.15|4129.55|4129.9|4129.3|4130.53|4129.93|4129.9|4129.3|26
1645685860000|2022-02-24 06:57:40|4129.78|4129.18|4129.28|4128.68|4130.03|4129.43|4129.15|4128.55|21
1645685870000|2022-02-24 06:57:50|4129.15|4128.55|4129.4|4128.8|4130.03|4129.43|4129.15|4128.55|23
1645685880000|2022-02-24 06:58:00|4129.28|4128.68|4130.03|4129.43|4130.03|4129.43|4129.03|4128.43|30
1645685890000|2022-02-24 06:58:10|4129.9|4129.3|4129.9|4129.3|4131.15|4130.55|4129.9|4129.3|129
1645685900000|2022-02-24 06:58:20|4130.03|4129.43|4129.65|4129.05|4130.15|4129.55|4129.53|4128.93|73
1645685910000|2022-02-24 06:58:30|4129.78|4129.18|4130.9|4130.3|4131.15|4130.55|4129.78|4129.18|22
1645685920000|2022-02-24 06:58:40|4131.03|4130.43|4132.03|4131.43|4132.03|4131.43|4130.78|4130.18|46
1645685930000|2022-02-24 06:58:50|4132.15|4131.55|4132.78|4132.18|4132.78|4132.18|4131.78|4131.18|67
1645685940000|2022-02-24 06:59:00|4132.65|4132.05|4130.9|4130.3|4132.65|4132.05|4130.9|4130.3|48
1645685950000|2022-02-24 06:59:10|4131.03|4130.43|4131.65|4131.05|4132.15|4131.55|4131.03|4130.43|68
1645685960000|2022-02-24 06:59:20|4131.53|4130.93|4130.28|4129.68|4131.9|4131.3|4130.28|4129.68|48
1645685970000|2022-02-24 06:59:30|4130.4|4129.8|4130.53|4129.93|4130.53|4129.93|4129.53|4128.93|45
1645685980000|2022-02-24 06:59:40|4130.4|4129.8|4130.53|4129.93|4130.9|4130.3|4130.4|4129.8|16
1645685990000|2022-02-24 06:59:50|4130.4|4129.8|4130.4|4129.8|4130.65|4130.05|4130.28|4129.68|57
1645686000000|2022-02-24 07:00:00|4130.53|4129.93|4130.9|4130.3|4131.15|4130.55|4129.03|4128.43|165
1645686010000|2022-02-24 07:00:10|4130.4|4129.8|4129.28|4128.68|4130.4|4129.8|4129.03|4128.43|49
1645686020000|2022-02-24 07:00:20|4129.65|4129.05|4132.28|4131.68|4133.28|4132.68|4129.65|4129.05|171
1645686030000|2022-02-24 07:00:30|4132.53|4131.93|4133.53|4132.93|4133.65|4133.05|4132.28|4131.68|85
1645686040000|2022-02-24 07:00:40|4133.65|4133.05|4133.65|4133.05|4133.78|4133.18|4133.28|4132.68|99
1645686050000|2022-02-24 07:00:50|4133.53|4132.93|4131.65|4131.05|4133.78|4133.18|4131.28|4130.68|111
1645686060000|2022-02-24 07:01:00|4131.53|4130.93|4134.78|4134.18|4134.78|4134.18|4131.53|4130.93|126
1645686070000|2022-02-24 07:01:10|4134.9|4134.3|4137.03|4136.43|4137.03|4136.43|4134.9|4134.3|193
1645686080000|2022-02-24 07:01:20|4137.65|4137.05|4137.15|4136.55|4139.78|4139.18|4137.03|4136.43|339
1645686090000|2022-02-24 07:01:30|4137.03|4136.43|4135.53|4134.93|4137.03|4136.43|4134.9|4134.3|111
1645686100000|2022-02-24 07:01:40|4135.65|4135.05|4137.9|4137.3|4138.03|4137.43|4135.65|4135.05|117
1645686110000|2022-02-24 07:01:50|4137.78|4137.18|4137.4|4136.8|4137.9|4137.3|4137.15|4136.55|90
1645686120000|2022-02-24 07:02:00|4137.28|4136.68|4138.03|4137.43|4138.03|4137.43|4136.15|4135.55|92
1645686130000|2022-02-24 07:02:10|4138.28|4137.68|4138.4|4137.8|4138.53|4137.93|4138.03|4137.43|82
1645686140000|2022-02-24 07:02:20|4138.28|4137.68|4136.78|4136.18|4139.03|4138.43|4136.65|4136.05|71
1645686150000|2022-02-24 07:02:30|4136.65|4136.05|4135.65|4135.05|4137.4|4136.8|4135.4|4134.8|135
1645686160000|2022-02-24 07:02:40|4135.53|4134.93|4133.65|4133.05|4135.53|4134.93|4133.65|4133.05|153
1645686170000|2022-02-24 07:02:50|4134.15|4133.55|4134.53|4133.93|4134.9|4134.3|4134.15|4133.55|83
1645686180000|2022-02-24 07:03:00|4134.65|4134.05|4136.53|4135.93|4136.65|4136.05|4134.53|4133.93|117
1645686190000|2022-02-24 07:03:10|4136.65|4136.05|4138.4|4137.8|4138.4|4137.8|4136.4|4135.8|143
1645686200000|2022-02-24 07:03:20|4138.65|4138.05|4139.53|4138.93|4140.28|4139.68|4138.4|4137.8|163
1645686210000|2022-02-24 07:03:30|4139.65|4139.05|4138.28|4137.68|4139.9|4139.3|4138.28|4137.68|78
1645686220000|2022-02-24 07:03:40|4138.03|4137.43|4138.9|4138.3|4139.53|4138.93|4138.03|4137.43|77
1645686230000|2022-02-24 07:03:50|4138.78|4138.18|4137.78|4137.18|4138.9|4138.3|4137.78|4137.18|79
1645686240000|2022-02-24 07:04:00|4137.65|4137.05|4137.9|4137.3|4138.53|4137.93|4137.65|4137.05|109
1645686250000|2022-02-24 07:04:10|4137.78|4137.18|4134.9|4134.3|4137.78|4137.18|4134.9|4134.3|76
1645686260000|2022-02-24 07:04:20|4134.78|4134.18|4136.03|4135.43|4136.28|4135.68|4134.65|4134.05|92
1645686270000|2022-02-24 07:04:30|4136.15|4135.55|4130.53|4129.93|4136.15|4135.55|4130.4|4129.8|367
1645686280000|2022-02-24 07:04:40|4130.9|4130.3|4129.4|4128.8|4131.03|4130.43|4129.28|4128.68|182
1645686290000|2022-02-24 07:04:50|4129.28|4128.68|4128.4|4127.8|4130.03|4129.43|4128.03|4127.43|360
1645686300000|2022-02-24 07:05:00|4128.53|4127.93|4127.03|4126.43|4128.53|4127.93|4126.78|4126.18|256
1645686310000|2022-02-24 07:05:10|4126.78|4126.18|4124.53|4123.93|4127.65|4127.05|4124.53|4123.93|350
1645686320000|2022-02-24 07:05:20|4124.9|4124.3|4122.4|4121.8|4125.65|4125.05|4122.4|4121.8|474
1645686330000|2022-02-24 07:05:30|4119.4|4118.8|4118.03|4117.43|4119.4|4118.8|4115.9|4115.3|1800
1645686340000|2022-02-24 07:05:40|4118.53|4117.93|4120.78|4120.18|4120.78|4120.18|4118.4|4117.8|380
1645686350000|2022-02-24 07:05:50|4120.9|4120.3|4120.65|4120.05|4121.53|4120.93|4120.4|4119.8|186
1645686360000|2022-02-24 07:06:00|4121.03|4120.43|4121.15|4120.55|4123.65|4123.05|4120.53|4119.93|432
1645686370000|2022-02-24 07:06:10|4120.9|4120.3|4121.9|4121.3|4121.9|4121.3|4119.15|4118.55|294
1645686380000|2022-02-24 07:06:20|4122.03|4121.43|4123.4|4122.8|4123.53|4122.93|4122.03|4121.43|101
1645686390000|2022-02-24 07:06:30|4123.9|4123.3|4128.53|4127.93|4128.53|4127.93|4123.9|4123.3|589
1645686400000|2022-02-24 07:06:40|4128.28|4127.68|4129.4|4128.8|4129.53|4128.93|4127.4|4126.8|277
1645686410000|2022-02-24 07:06:50|4129.28|4128.68|4125.78|4125.18|4129.28|4128.68|4125.28|4124.68|285
1645686420000|2022-02-24 07:07:00|4125.9|4125.3|4125.28|4124.68|4125.9|4125.3|4124.65|4124.05|89
1645686430000|2022-02-24 07:07:10|4125.15|4124.55|4123.28|4122.68|4125.53|4124.93|4123.03|4122.43|93
1645686440000|2022-02-24 07:07:20|4123.15|4122.55|4123.65|4123.05|4124.65|4124.05|4122.78|4122.18|164
1645686450000|2022-02-24 07:07:30|4124.03|4123.43|4124.78|4124.18|4125.28|4124.68|4123.78|4123.18|65
1645686460000|2022-02-24 07:07:40|4124.65|4124.05|4122.15|4121.55|4124.65|4124.05|4121.9|4121.3|228
1645686470000|2022-02-24 07:07:50|4121.9|4121.3|4120.9|4120.3|4122.15|4121.55|4120.53|4119.93|76
1645686480000|2022-02-24 07:08:00|4120.78|4120.18|4122.15|4121.55|4122.28|4121.68|4120.4|4119.8|55
1645686490000|2022-02-24 07:08:10|4122.28|4121.68|4122.9|4122.3|4122.9|4122.3|4122.15|4121.55|69
1645686500000|2022-02-24 07:08:20|4123.03|4122.43|4121.9|4121.3|4123.28|4122.68|4121.65|4121.05|78
1645686510000|2022-02-24 07:08:30|4121.78|4121.18|4122.9|4122.3|4123.15|4122.55|4121.78|4121.18|74
1645686520000|2022-02-24 07:08:40|4122.78|4122.18|4122.9|4122.3|4124.53|4123.93|4122.78|4122.18|190
1645686530000|2022-02-24 07:08:50|4123.28|4122.68|4123.9|4123.3|4124.28|4123.68|4122.9|4122.3|87
1645686540000|2022-02-24 07:09:00|4123.78|4123.18|4126.15|4125.55|4126.4|4125.8|4123.78|4123.18|184
1645686550000|2022-02-24 07:09:10|4126.28|4125.68|4127.15|4126.55|4127.4|4126.8|4126.03|4125.43|67
1645686560000|2022-02-24 07:09:20|4127.28|4126.68|4129.4|4128.8|4129.4|4128.8|4127.28|4126.68|205
1645686570000|2022-02-24 07:09:30|4129.65|4129.05|4129.4|4128.8|4130.65|4130.05|4127.9|4127.3|440
1645686580000|2022-02-24 07:09:40|4129.53|4128.93|4130.15|4129.55|4131.9|4131.3|4128.78|4128.18|355
1645686590000|2022-02-24 07:09:50|4129.9|4129.3|4130.65|4130.05|4130.78|4130.18|4129.65|4129.05|189
1645686600000|2022-02-24 07:10:00|4130.15|4129.55|4128.9|4128.3|4130.15|4129.55|4128.4|4127.8|192
1645686610000|2022-02-24 07:10:10|4128.4|4127.8|4126.9|4126.3|4128.4|4127.8|4126.53|4125.93|103
1645686620000|2022-02-24 07:10:20|4126.78|4126.18|4126.15|4125.55|4128.15|4127.55|4126.15|4125.55|209
1645686630000|2022-02-24 07:10:30|4126.28|4125.68|4126.78|4126.18|4127.15|4126.55|4126.15|4125.55|47
1645686640000|2022-02-24 07:10:40|4127.4|4126.8|4126.4|4125.8|4127.4|4126.8|4125.53|4124.93|110
1645686650000|2022-02-24 07:10:50|4126.53|4125.93|4125.28|4124.68|4126.78|4126.18|4123.9|4123.3|211
1645686660000|2022-02-24 07:11:00|4125.15|4124.55|4127.4|4126.8|4127.4|4126.8|4125.03|4124.43|110
1645686670000|2022-02-24 07:11:10|4127.53|4126.93|4126.4|4125.8|4128.03|4127.43|4125.9|4125.3|60
1645686680000|2022-02-24 07:11:20|4126.28|4125.68|4124.65|4124.05|4126.28|4125.68|4124.65|4124.05|86
1645686690000|2022-02-24 07:11:30|4124.4|4123.8|4123.15|4122.55|4124.9|4124.3|4123.15|4122.55|167
1645686700000|2022-02-24 07:11:40|4122.9|4122.3|4122.28|4121.68|4123.65|4123.05|4122.28|4121.68|55
1645686710000|2022-02-24 07:11:50|4122.4|4121.8|4122.9|4122.3|4122.9|4122.3|4121.78|4121.18|126
1645686720000|2022-02-24 07:12:00|4123.03|4122.43|4124.53|4123.93|4124.53|4123.93|4121.9|4121.3|223
1645686730000|2022-02-24 07:12:10|4124.9|4124.3|4123.4|4122.8|4125.15|4124.55|4123.4|4122.8|65
1645686740000|2022-02-24 07:12:20|4123.28|4122.68|4122.78|4122.18|4123.65|4123.05|4122.65|4122.05|40
1645686750000|2022-02-24 07:12:30|4122.65|4122.05|4126.03|4125.43|4126.15|4125.55|4122.65|4122.05|145
1645686760000|2022-02-24 07:12:40|4126.15|4125.55|4125.15|4124.55|4126.53|4125.93|4124.4|4123.8|60
1645686770000|2022-02-24 07:12:50|4125.03|4124.43|4123.65|4123.05|4125.03|4124.43|4123.28|4122.68|162
1645686780000|2022-02-24 07:13:00|4123.4|4122.8|4124.03|4123.43|4124.15|4123.55|4123.4|4122.8|72
1645686790000|2022-02-24 07:13:10|4123.65|4123.05|4121.03|4120.43|4123.65|4123.05|4121.03|4120.43|88
1645686800000|2022-02-24 07:13:20|4120.9|4120.3|4120.9|4120.3|4121.65|4121.05|4120.78|4120.18|144
1645686810000|2022-02-24 07:13:30|4121.65|4121.05|4120.53|4119.93|4122.03|4121.43|4120.53|4119.93|162
1645686820000|2022-02-24 07:13:40|4120.65|4120.05|4120.78|4120.18|4120.78|4120.18|4118.65|4118.05|512
1645686830000|2022-02-24 07:13:50|4120.9|4120.3|4122.9|4122.3|4122.9|4122.3|4120.9|4120.3|153
1645686840000|2022-02-24 07:14:00|4122.78|4122.18|4123.78|4123.18|4125.03|4124.43|4122.03|4121.43|196
1645686850000|2022-02-24 07:14:10|4123.9|4123.3|4124.78|4124.18|4125.4|4124.8|4123.15|4122.55|100
1645686860000|2022-02-24 07:14:20|4124.9|4124.3|4125.65|4125.05|4126.28|4125.68|4124.9|4124.3|131
1645686870000|2022-02-24 07:14:30|4125.53|4124.93|4124.78|4124.18|4125.78|4125.18|4124.15|4123.55|63
1645686880000|2022-02-24 07:14:40|4124.65|4124.05|4124.4|4123.8|4125.53|4124.93|4124.28|4123.68|99
1645686890000|2022-02-24 07:14:50|4124.28|4123.68|4124.15|4123.55|4125.4|4124.8|4123.9|4123.3|86
1645686900000|2022-02-24 07:15:00|4123.65|4123.05|4125.4|4124.8|4125.53|4124.93|4122.78|4122.18|160
1645686910000|2022-02-24 07:15:10|4125.15|4124.55|4122.28|4121.68|4125.15|4124.55|4122.28|4121.68|144
1645686920000|2022-02-24 07:15:20|4122.4|4121.8|4120.28|4119.68|4122.4|4121.8|4119.78|4119.18|220
1645686930000|2022-02-24 07:15:30|4120.15|4119.55|4120.4|4119.8|4120.65|4120.05|4118.9|4118.3|393
1645686940000|2022-02-24 07:15:40|4120.28|4119.68|4119.15|4118.55|4120.53|4119.93|4119.15|4118.55|127
1645686950000|2022-02-24 07:15:50|4119.4|4118.8|4117.28|4116.68|4119.65|4119.05|4117.15|4116.55|258
1645686960000|2022-02-24 07:16:00|4117.4|4116.8|4119.28|4118.68|4119.78|4119.18|4115.53|4114.93|602
1645686970000|2022-02-24 07:16:10|4119.15|4118.55|4117.9|4117.3|4119.4|4118.8|4117.53|4116.93|205
1645686980000|2022-02-24 07:16:20|4117.65|4117.05|4119.03|4118.43|4121.03|4120.43|4117.65|4117.05|674
1645686990000|2022-02-24 07:16:30|4119.15|4118.55|4117.53|4116.93|4119.15|4118.55|4117.03|4116.43|160
1645687000000|2022-02-24 07:16:40|4118.4|4117.8|4118.53|4117.93|4119.28|4118.68|4118.03|4117.43|322
1645687010000|2022-02-24 07:16:50|4118.65|4118.05|4119.03|4118.43|4119.65|4119.05|4118.65|4118.05|177
1645687020000|2022-02-24 07:17:00|4119.15|4118.55|4120.03|4119.43|4120.15|4119.55|4119.03|4118.43|89
1645687030000|2022-02-24 07:17:10|4120.15|4119.55|4119.9|4119.3|4120.15|4119.55|4118.4|4117.8|145
1645687040000|2022-02-24 07:17:20|4119.65|4119.05|4117.4|4116.8|4119.65|4119.05|4117.4|4116.8|89
1645687050000|2022-02-24 07:17:30|4117.15|4116.55|4116.4|4115.8|4117.53|4116.93|4116.4|4115.8|252
1645687060000|2022-02-24 07:17:40|4116.15|4115.55|4114.28|4113.68|4116.28|4115.68|4113.9|4113.3|811
1645687070000|2022-02-24 07:17:50|4114.53|4113.93|4113.65|4113.05|4114.53|4113.93|4113.4|4112.8|147
1645687080000|2022-02-24 07:18:00|4113.78|4113.18|4113.53|4112.93|4114.4|4113.8|4112.03|4111.43|341
1645687090000|2022-02-24 07:18:10|4113.65|4113.05|4114.9|4114.3|4115.03|4114.43|4113.65|4113.05|465
1645687100000|2022-02-24 07:18:20|4114.53|4113.93|4113.15|4112.55|4114.65|4114.05|4113.03|4112.43|153
1645687110000|2022-02-24 07:18:30|4113.28|4112.68|4113.28|4112.68|4113.53|4112.93|4112.65|4112.05|157
1645687120000|2022-02-24 07:18:40|4113.15|4112.55|4114.4|4113.8|4114.53|4113.93|4112.78|4112.18|227
1645687130000|2022-02-24 07:18:50|4114.28|4113.68|4114.78|4114.18|4115.15|4114.55|4114.28|4113.68|143
1645687140000|2022-02-24 07:19:00|4114.53|4113.93|4116.9|4116.3|4117.03|4116.43|4114.03|4113.43|151
1645687150000|2022-02-24 07:19:10|4116.78|4116.18|4118.15|4117.55|4118.15|4117.55|4115.4|4114.8|165
1645687160000|2022-02-24 07:19:20|4118.03|4117.43|4118.28|4117.68|4118.4|4117.8|4117.03|4116.43|126
1645687170000|2022-02-24 07:19:30|4118.15|4117.55|4116.4|4115.8|4118.15|4117.55|4116.15|4115.55|145
1645687180000|2022-02-24 07:19:40|4116.28|4115.68|4115.9|4115.3|4117.28|4116.68|4115.9|4115.3|78
1645687190000|2022-02-24 07:19:50|4116.53|4115.93|4116.15|4115.55|4117.65|4117.05|4115.9|4115.3|123
1645687200000|2022-02-24 07:20:00|4116.03|4115.43|4114.03|4113.43|4116.03|4115.43|4113.53|4112.93|314
1645687210000|2022-02-24 07:20:10|4114.15|4113.55|4115.28|4114.68|4116.4|4115.8|4113.78|4113.18|163
1645687220000|2022-02-24 07:20:20|4115.4|4114.8|4113.9|4113.3|4115.53|4114.93|4113.9|4113.3|109
1645687230000|2022-02-24 07:20:30|4114.03|4113.43|4116.4|4115.8|4116.65|4116.05|4114.03|4113.43|193
1645687240000|2022-02-24 07:20:40|4116.53|4115.93|4116.78|4116.18|4116.78|4116.18|4114.53|4113.93|310
1645687250000|2022-02-24 07:20:50|4116.65|4116.05|4116.65|4116.05|4117.28|4116.68|4116.28|4115.68|149
1645687260000|2022-02-24 07:21:00|4116.78|4116.18|4117.78|4117.18|4117.9|4117.3|4116.53|4115.93|173
1645687270000|2022-02-24 07:21:10|4117.9|4117.3|4118.15|4117.55|4118.28|4117.68|4117.4|4116.8|104
1645687280000|2022-02-24 07:21:20|4117.9|4117.3|4115.9|4115.3|4118.15|4117.55|4115.78|4115.18|124
1645687290000|2022-02-24 07:21:30|4116.15|4115.55|4115.28|4114.68|4116.78|4116.18|4115.15|4114.55|109
1645687300000|2022-02-24 07:21:40|4115.15|4114.55|4114.53|4113.93|4115.15|4114.55|4114.15|4113.55|83
1645687310000|2022-02-24 07:21:50|4114.9|4114.3|4116.03|4115.43|4117.53|4116.93|4114.9|4114.3|147
1645687320000|2022-02-24 07:22:00|4115.9|4115.3|4115.15|4114.55|4115.9|4115.3|4114.53|4113.93|114
1645687330000|2022-02-24 07:22:10|4115.03|4114.43|4114.15|4113.55|4115.28|4114.68|4114.15|4113.55|120
1645687340000|2022-02-24 07:22:20|4113.9|4113.3|4113.9|4113.3|4114.65|4114.05|4113.53|4112.93|163
1645687350000|2022-02-24 07:22:30|4114.03|4113.43|4114.28|4113.68|4115.03|4114.43|4113.9|4113.3|103
1645687360000|2022-02-24 07:22:40|4114.53|4113.93|4115.53|4114.93|4115.78|4115.18|4114.53|4113.93|119
1645687370000|2022-02-24 07:22:50|4116.03|4115.43|4115.65|4115.05|4116.65|4116.05|4115.65|4115.05|82
1645687380000|2022-02-24 07:23:00|4115.78|4115.18|4117.4|4116.8|4117.53|4116.93|4115.65|4115.05|132
1645687390000|2022-02-24 07:23:10|4117.53|4116.93|4117.4|4116.8|4117.9|4117.3|4116.78|4116.18|94
1645687400000|2022-02-24 07:23:20|4117.65|4117.05|4118.53|4117.93|4118.53|4117.93|4117.53|4116.93|164
1645687410000|2022-02-24 07:23:30|4118.65|4118.05|4115.65|4115.05|4118.65|4118.05|4115.65|4115.05|203
1645687420000|2022-02-24 07:23:40|4115.53|4114.93|4115.15|4114.55|4115.53|4114.93|4114.65|4114.05|157
1645687430000|2022-02-24 07:23:50|4115.03|4114.43|4115.53|4114.93|4115.53|4114.93|4114.28|4113.68|145
1645687440000|2022-02-24 07:24:00|4115.65|4115.05|4115.65|4115.05|4116.4|4115.8|4114.65|4114.05|180
1645687450000|2022-02-24 07:24:10|4115.53|4114.93|4115.9|4115.3|4116.4|4115.8|4115.28|4114.68|104
1645687460000|2022-02-24 07:24:20|4116.28|4115.68|4114.78|4114.18|4116.4|4115.8|4114.65|4114.05|180
1645687470000|2022-02-24 07:24:30|4114.9|4114.3|4114.15|4113.55|4114.9|4114.3|4113.78|4113.18|162
1645687480000|2022-02-24 07:24:40|4113.9|4113.3|4114.03|4113.43|4115.15|4114.55|4113.78|4113.18|63
1645687490000|2022-02-24 07:24:50|4113.9|4113.3|4114.28|4113.68|4114.28|4113.68|4113.78|4113.18|108
1645687500000|2022-02-24 07:25:00|4114.4|4113.8|4113.65|4113.05|4114.65|4114.05|4113.53|4112.93|139
1645687510000|2022-02-24 07:25:10|4113.53|4112.93|4111.4|4110.8|4113.53|4112.93|4110.65|4110.05|571
1645687520000|2022-02-24 07:25:20|4111.65|4111.05|4111.4|4110.8|4112.03|4111.43|4111.03|4110.43|193
1645687530000|2022-02-24 07:25:30|4111.28|4110.68|4112.4|4111.8|4112.53|4111.93|4111.28|4110.68|150
1645687540000|2022-02-24 07:25:40|4112.28|4111.68|4110.9|4110.3|4112.28|4111.68|4110.53|4109.93|110
1645687550000|2022-02-24 07:25:50|4110.78|4110.18|4111.65|4111.05|4111.9|4111.3|4110.03|4109.43|321
1645687560000|2022-02-24 07:26:00|4111.28|4110.68|4114.53|4113.93|4114.53|4113.93|4111.28|4110.68|289
1645687570000|2022-02-24 07:26:10|4114.78|4114.18|4114.4|4113.8|4114.78|4114.18|4113.03|4112.43|269
1645687580000|2022-02-24 07:26:20|4114.15|4113.55|4113.9|4113.3|4114.4|4113.8|4113.53|4112.93|70
1645687590000|2022-02-24 07:26:30|4113.78|4113.18|4114.03|4113.43|4114.65|4114.05|4113.78|4113.18|65
1645687600000|2022-02-24 07:26:40|4113.9|4113.3|4114.53|4113.93|4114.53|4113.93|4113.78|4113.18|35
1645687610000|2022-02-24 07:26:50|4114.15|4113.55|4111.9|4111.3|4114.4|4113.8|4111.9|4111.3|126
1645687620000|2022-02-24 07:27:00|4111.78|4111.18|4114.78|4114.18|4114.78|4114.18|4111.65|4111.05|260
1645687630000|2022-02-24 07:27:10|4114.9|4114.3|4114.4|4113.8|4115.53|4114.93|4113.4|4112.8|171
1645687640000|2022-02-24 07:27:20|4114.28|4113.68|4112.28|4111.68|4114.65|4114.05|4112.03|4111.43|108
1645687650000|2022-02-24 07:27:30|4111.9|4111.3|4109.4|4108.8|4111.9|4111.3|4109.28|4108.68|423
1645687660000|2022-02-24 07:27:40|4109.28|4108.68|4110.03|4109.43|4110.78|4110.18|4109.03|4108.43|727
1645687670000|2022-02-24 07:27:50|4109.9|4109.3|4109.53|4108.93|4110.65|4110.05|4109.53|4108.93|125
1645687680000|2022-02-24 07:28:00|4109.65|4109.05|4109.15|4108.55|4109.65|4109.05|4108.65|4108.05|542
1645687690000|2022-02-24 07:28:10|4109.03|4108.43|4107.78|4107.18|4109.03|4108.43|4107.65|4107.05|262
1645687700000|2022-02-24 07:28:20|4107.28|4106.68|4108.28|4107.68|4108.28|4107.68|4107.28|4106.68|418
1645687710000|2022-02-24 07:28:30|4108.53|4107.93|4111.15|4110.55|4111.53|4110.93|4108.53|4107.93|468
1645687720000|2022-02-24 07:28:40|4111.9|4111.3|4112.78|4112.18|4112.78|4112.18|4110.65|4110.05|254
1645687730000|2022-02-24 07:28:50|4113.28|4112.68|4110.15|4109.55|4113.28|4112.68|4109.9|4109.3|346
1645687740000|2022-02-24 07:29:00|4110.28|4109.68|4112.78|4112.18|4113.15|4112.55|4110.28|4109.68|149
1645687750000|2022-02-24 07:29:10|4113.15|4112.55|4111.28|4110.68|4113.4|4112.8|4109.9|4109.3|377
1645687760000|2022-02-24 07:29:20|4111.4|4110.8|4111.15|4110.55|4111.4|4110.8|4110.65|4110.05|75
1645687770000|2022-02-24 07:29:30|4111.03|4110.43|4110.9|4110.3|4111.4|4110.8|4110.15|4109.55|65
1645687780000|2022-02-24 07:29:40|4111.03|4110.43|4110.15|4109.55|4111.15|4110.55|4110.15|4109.55|100
1645687790000|2022-02-24 07:29:50|4110.03|4109.43|4109.78|4109.18|4110.78|4110.18|4109.28|4108.68|188
1645687800000|2022-02-24 07:30:00|4109.65|4109.05|4110.65|4110.05|4110.65|4110.05|4109.65|4109.05|272
1645687810000|2022-02-24 07:30:10|4110.28|4109.68|4109.15|4108.55|4110.4|4109.8|4109.03|4108.43|59
1645687820000|2022-02-24 07:30:20|4109.03|4108.43|4109.03|4108.43|4109.65|4109.05|4108.78|4108.18|87
1645687830000|2022-02-24 07:30:30|4109.15|4108.55|4110.15|4109.55|4110.65|4110.05|4109.15|4108.55|137
1645687840000|2022-02-24 07:30:40|4110.03|4109.43|4110.9|4110.3|4111.65|4111.05|4109.4|4108.8|164
1645687850000|2022-02-24 07:30:50|4111.03|4110.43|4111.9|4111.3|4112.15|4111.55|4111.03|4110.43|119
1645687860000|2022-02-24 07:31:00|4111.78|4111.18|4111.53|4110.93|4112.53|4111.93|4111.4|4110.8|64
1645687870000|2022-02-24 07:31:10|4111.65|4111.05|4111.15|4110.55|4111.9|4111.3|4110.53|4109.93|96
1645687880000|2022-02-24 07:31:20|4111.28|4110.68|4112.9|4112.3|4113.53|4112.93|4111.28|4110.68|124
1645687890000|2022-02-24 07:31:30|4113.03|4112.43|4114.9|4114.3|4114.9|4114.3|4112.65|4112.05|140
1645687900000|2022-02-24 07:31:40|4115.03|4114.43|4114.65|4114.05|4115.15|4114.55|4114.4|4113.8|151
1645687910000|2022-02-24 07:31:50|4114.78|4114.18|4116.03|4115.43|4116.15|4115.55|4114.65|4114.05|190
1645687920000|2022-02-24 07:32:00|4115.9|4115.3|4118.03|4117.43|4118.65|4118.05|4114.9|4114.3|501
1645687930000|2022-02-24 07:32:10|4118.15|4117.55|4116.78|4116.18|4118.4|4117.8|4116.65|4116.05|278
1645687940000|2022-02-24 07:32:20|4117.03|4116.43|4116.28|4115.68|4117.03|4116.43|4115.9|4115.3|162
1645687950000|2022-02-24 07:32:30|4116.15|4115.55|4115.4|4114.8|4116.15|4115.55|4115.03|4114.43|206
1645687960000|2022-02-24 07:32:40|4115.53|4114.93|4114.15|4113.55|4115.53|4114.93|4113.9|4113.3|150
1645687970000|2022-02-24 07:32:50|4114.03|4113.43|4113.53|4112.93|4114.03|4113.43|4112.65|4112.05|162
1645687980000|2022-02-24 07:33:00|4113.28|4112.68|4114.9|4114.3|4115.28|4114.68|4113.28|4112.68|113
1645687990000|2022-02-24 07:33:10|4114.78|4114.18|4113.28|4112.68|4114.78|4114.18|4113.03|4112.43|225
1645688000000|2022-02-24 07:33:20|4113.78|4113.18|4113.28|4112.68|4114.53|4113.93|4113.15|4112.55|151
1645688010000|2022-02-24 07:33:30|4113.4|4112.8|4112.4|4111.8|4113.65|4113.05|4112.28|4111.68|67
1645688020000|2022-02-24 07:33:40|4112.53|4111.93|4112.65|4112.05|4112.65|4112.05|4112.15|4111.55|93
1645688030000|2022-02-24 07:33:50|4112.53|4111.93|4111.65|4111.05|4112.65|4112.05|4111.28|4110.68|57
1645688040000|2022-02-24 07:34:00|4111.53|4110.93|4113.15|4112.55|4113.15|4112.55|4111.4|4110.8|95
1645688050000|2022-02-24 07:34:10|4113.28|4112.68|4114.53|4113.93|4115.53|4114.93|4113.15|4112.55|213
1645688060000|2022-02-24 07:34:20|4115.15|4114.55|4116.28|4115.68|4116.4|4115.8|4115.15|4114.55|100
1645688070000|2022-02-24 07:34:30|4115.9|4115.3|4115.9|4115.3|4116.15|4115.55|4115.4|4114.8|88
1645688080000|2022-02-24 07:34:40|4116.03|4115.43|4116.4|4115.8|4116.53|4115.93|4116.03|4115.43|33
1645688090000|2022-02-24 07:34:50|4116.53|4115.93|4115.15|4114.55|4116.53|4115.93|4115.15|4114.55|111
1645688100000|2022-02-24 07:35:00|4115.03|4114.43|4114.4|4113.8|4116.15|4115.55|4114.15|4113.55|90
1645688110000|2022-02-24 07:35:10|4114.15|4113.55|4113.15|4112.55|4114.65|4114.05|4113.15|4112.55|109
1645688120000|2022-02-24 07:35:20|4113.4|4112.8|4111.9|4111.3|4113.4|4112.8|4111.4|4110.8|142
1645688130000|2022-02-24 07:35:30|4112.15|4111.55|4112.15|4111.55|4112.9|4112.3|4111.28|4110.68|127
1645688140000|2022-02-24 07:35:40|4112.03|4111.43|4112.53|4111.93|4112.9|4112.3|4111.53|4110.93|152
1645688150000|2022-02-24 07:35:50|4112.28|4111.68|4112.4|4111.8|4114.65|4114.05|4112.28|4111.68|230
1645688160000|2022-02-24 07:36:00|4112.9|4112.3|4113.4|4112.8|4113.4|4112.8|4112.78|4112.18|133
1645688170000|2022-02-24 07:36:10|4113.28|4112.68|4114.4|4113.8|4114.9|4114.3|4113.28|4112.68|53
1645688180000|2022-02-24 07:36:20|4114.53|4113.93|4113.9|4113.3|4115.15|4114.55|4113.65|4113.05|108
1645688190000|2022-02-24 07:36:30|4114.15|4113.55|4112.9|4112.3|4114.15|4113.55|4112.9|4112.3|76
1645688200000|2022-02-24 07:36:40|4112.78|4112.18|4113.03|4112.43|4113.53|4112.93|4112.65|4112.05|99
1645688210000|2022-02-24 07:36:50|4113.15|4112.55|4114.53|4113.93|4114.9|4114.3|4113.15|4112.55|170
1645688220000|2022-02-24 07:37:00|4114.65|4114.05|4115.4|4114.8|4115.78|4115.18|4114.65|4114.05|87
1645688230000|2022-02-24 07:37:10|4115.53|4114.93|4116.78|4116.18|4117.28|4116.68|4115.28|4114.68|263
1645688240000|2022-02-24 07:37:20|4116.9|4116.3|4116.28|4115.68|4116.9|4116.3|4115.15|4114.55|198
1645688250000|2022-02-24 07:37:30|4116.53|4115.93|4115.9|4115.3|4116.53|4115.93|4115.9|4115.3|131
1645688260000|2022-02-24 07:37:40|4116.03|4115.43|4116.4|4115.8|4117.03|4116.43|4116.03|4115.43|127
1645688270000|2022-02-24 07:37:50|4116.28|4115.68|4115.4|4114.8|4116.28|4115.68|4114.65|4114.05|72
1645688280000|2022-02-24 07:38:00|4115.53|4114.93|4116.9|4116.3|4117.03|4116.43|4115.15|4114.55|261
1645688290000|2022-02-24 07:38:10|4117.03|4116.43|4119.4|4118.8|4120.03|4119.43|4116.78|4116.18|473
1645688300000|2022-02-24 07:38:20|4119.28|4118.68|4119.15|4118.55|4120.28|4119.68|4118.65|4118.05|148
1645688310000|2022-02-24 07:38:30|4119.53|4118.93|4119.53|4118.93|4120.28|4119.68|4119.28|4118.68|274
1645688320000|2022-02-24 07:38:40|4119.65|4119.05|4119.65|4119.05|4119.9|4119.3|4118.9|4118.3|110
1645688330000|2022-02-24 07:38:50|4119.53|4118.93|4119.9|4119.3|4120.53|4119.93|4119.28|4118.68|170
1645688340000|2022-02-24 07:39:00|4119.53|4118.93|4119.78|4119.18|4120.03|4119.43|4118.78|4118.18|212
1645688350000|2022-02-24 07:39:10|4119.9|4119.3|4118.65|4118.05|4120.28|4119.68|4118.4|4117.8|119
1645688360000|2022-02-24 07:39:20|4118.78|4118.18|4119.15|4118.55|4120.03|4119.43|4118.65|4118.05|191
1645688370000|2022-02-24 07:39:30|4119.28|4118.68|4116.53|4115.93|4119.4|4118.8|4116.15|4115.55|394
1645688380000|2022-02-24 07:39:40|4116.4|4115.8|4118.65|4118.05|4118.78|4118.18|4116.4|4115.8|158
1645688390000|2022-02-24 07:39:50|4118.53|4117.93|4119.03|4118.43|4119.9|4119.3|4118.53|4117.93|163
1645688400000|2022-02-24 07:40:00|4118.9|4118.3|4117.65|4117.05|4119.4|4118.8|4117.65|4117.05|195
1645688410000|2022-02-24 07:40:10|4117.4|4116.8|4118.15|4117.55|4118.28|4117.68|4116.4|4115.8|183
1645688420000|2022-02-24 07:40:20|4118.28|4117.68|4119.9|4119.3|4120.28|4119.68|4117.4|4116.8|273
1645688430000|2022-02-24 07:40:30|4120.03|4119.43|4119.28|4118.68|4120.4|4119.8|4118.53|4117.93|257
1645688440000|2022-02-24 07:40:40|4118.9|4118.3|4117.78|4117.18|4118.9|4118.3|4117.78|4117.18|127
1645688450000|2022-02-24 07:40:50|4117.9|4117.3|4118.03|4117.43|4118.9|4118.3|4117.28|4116.68|149
1645688460000|2022-02-24 07:41:00|4118.15|4117.55|4119.15|4118.55|4119.4|4118.8|4116.78|4116.18|146
1645688470000|2022-02-24 07:41:10|4119.03|4118.43|4121.15|4120.55|4121.53|4120.93|4119.03|4118.43|130
1645688480000|2022-02-24 07:41:20|4120.9|4120.3|4122.28|4121.68|4122.28|4121.68|4120.78|4120.18|172
1645688490000|2022-02-24 07:41:30|4122.4|4121.8|4120.15|4119.55|4122.4|4121.8|4119.53|4118.93|176
1645688500000|2022-02-24 07:41:40|4120.4|4119.8|4120.9|4120.3|4121.65|4121.05|4120.03|4119.43|123
1645688510000|2022-02-24 07:41:50|4121.65|4121.05|4121.65|4121.05|4121.78|4121.18|4120.15|4119.55|148
1645688520000|2022-02-24 07:42:00|4121.9|4121.3|4120.78|4120.18|4122.03|4121.43|4120.78|4120.18|113
1645688530000|2022-02-24 07:42:10|4120.9|4120.3|4120.4|4119.8|4121.28|4120.68|4120.4|4119.8|31
1645688540000|2022-02-24 07:42:20|4120.65|4120.05|4121.78|4121.18|4121.9|4121.3|4120.28|4119.68|97
1645688550000|2022-02-24 07:42:30|4121.65|4121.05|4123.15|4122.55|4123.28|4122.68|4121.4|4120.8|177
1645688560000|2022-02-24 07:42:40|4122.9|4122.3|4123.4|4122.8|4123.78|4123.18|4122.78|4122.18|170
1645688570000|2022-02-24 07:42:50|4123.28|4122.68|4122.4|4121.8|4123.28|4122.68|4122.28|4121.68|104
1645688580000|2022-02-24 07:43:00|4122.53|4121.93|4121.53|4120.93|4122.78|4122.18|4120.9|4120.3|297
1645688590000|2022-02-24 07:43:10|4121.65|4121.05|4121.4|4120.8|4122.53|4121.93|4121.28|4120.68|57
1645688600000|2022-02-24 07:43:20|4121.78|4121.18|4122.15|4121.55|4122.15|4121.55|4121.28|4120.68|128
1645688610000|2022-02-24 07:43:30|4122.65|4122.05|4122.4|4121.8|4123.03|4122.43|4122.15|4121.55|68
1645688620000|2022-02-24 07:43:40|4122.28|4121.68|4123.03|4122.43|4123.65|4123.05|4122.15|4121.55|149
1645688630000|2022-02-24 07:43:50|4123.15|4122.55|4125.28|4124.68|4125.4|4124.8|4123.15|4122.55|197
1645688640000|2022-02-24 07:44:00|4125.4|4124.8|4125.65|4125.05|4125.78|4125.18|4124.65|4124.05|147
1645688650000|2022-02-24 07:44:10|4125.78|4125.18|4125.65|4125.05|4125.78|4125.18|4125.53|4124.93|37
1645688660000|2022-02-24 07:44:20|4126.28|4125.68|4127.78|4127.18|4127.78|4127.18|4126.15|4125.55|181
1645688670000|2022-02-24 07:44:30|4127.65|4127.05|4126.53|4125.93|4127.9|4127.3|4126.53|4125.93|172
1645688680000|2022-02-24 07:44:40|4126.4|4125.8|4126.03|4125.43|4127.03|4126.43|4125.78|4125.18|158
1645688690000|2022-02-24 07:44:50|4126.15|4125.55|4127.03|4126.43|4127.15|4126.55|4125.53|4124.93|128
1645688700000|2022-02-24 07:45:00|4126.9|4126.3|4127.78|4127.18|4127.78|4127.18|4126.53|4125.93|72
1645688710000|2022-02-24 07:45:10|4127.53|4126.93|4129.65|4129.05|4130.03|4129.43|4127.15|4126.55|337
1645688720000|2022-02-24 07:45:20|4129.53|4128.93|4131.78|4131.18|4131.9|4131.3|4129.53|4128.93|347
1645688730000|2022-02-24 07:45:30|4132.15|4131.55|4131.9|4131.3|4133.78|4133.18|4131.4|4130.8|475
1645688740000|2022-02-24 07:45:40|4132.15|4131.55|4132.28|4131.68|4133.03|4132.43|4131.65|4131.05|173
1645688750000|2022-02-24 07:45:50|4132.15|4131.55|4132.78|4132.18|4133.4|4132.8|4132.15|4131.55|166
1645688760000|2022-02-24 07:46:00|4132.65|4132.05|4130.15|4129.55|4132.78|4132.18|4130.03|4129.43|221
1645688770000|2022-02-24 07:46:10|4130.65|4130.05|4127.9|4127.3|4130.78|4130.18|4127.15|4126.55|586
1645688780000|2022-02-24 07:46:20|4127.65|4127.05|4127.53|4126.93|4127.65|4127.05|4125.78|4125.18|210
1645688790000|2022-02-24 07:46:30|4127.15|4126.55|4126.78|4126.18|4128.28|4127.68|4126.65|4126.05|126
1645688800000|2022-02-24 07:46:40|4126.9|4126.3|4126.15|4125.55|4127.4|4126.8|4125.9|4125.3|95
1645688810000|2022-02-24 07:46:50|4126.03|4125.43|4125.9|4125.3|4126.78|4126.18|4125.9|4125.3|57
1645688820000|2022-02-24 07:47:00|4126.03|4125.43|4124.03|4123.43|4126.03|4125.43|4123.53|4122.93|251
1645688830000|2022-02-24 07:47:10|4123.9|4123.3|4123.65|4123.05|4124.4|4123.8|4123.15|4122.55|174
1645688840000|2022-02-24 07:47:20|4123.53|4122.93|4123.4|4122.8|4123.53|4122.93|4121.4|4120.8|142
1645688850000|2022-02-24 07:47:30|4123.65|4123.05|4124.9|4124.3|4124.9|4124.3|4123.53|4122.93|165
1645688860000|2022-02-24 07:47:40|4125.03|4124.43|4124.9|4124.3|4125.15|4124.55|4123.9|4123.3|54
1645688870000|2022-02-24 07:47:50|4125.03|4124.43|4125.65|4125.05|4125.78|4125.18|4124.65|4124.05|77
1645688880000|2022-02-24 07:48:00|4125.78|4125.18|4124.9|4124.3|4126.15|4125.55|4124.53|4123.93|95
1645688890000|2022-02-24 07:48:10|4124.65|4124.05|4123.4|4122.8|4124.65|4124.05|4122.4|4121.8|165
1645688900000|2022-02-24 07:48:20|4123.53|4122.93|4123.4|4122.8|4124.03|4123.43|4122.53|4121.93|97
1645688910000|2022-02-24 07:48:30|4123.28|4122.68|4123.15|4122.55|4123.53|4122.93|4122.53|4121.93|161
1645688920000|2022-02-24 07:48:40|4123.28|4122.68|4124.65|4124.05|4125.03|4124.43|4123.15|4122.55|121
1645688930000|2022-02-24 07:48:50|4124.9|4124.3|4123.9|4123.3|4124.9|4124.3|4123.78|4123.18|86
1645688940000|2022-02-24 07:49:00|4123.53|4122.93|4123.9|4123.3|4124.28|4123.68|4123.15|4122.55|149
1645688950000|2022-02-24 07:49:10|4124.03|4123.43|4124.03|4123.43|4124.15|4123.55|4122.9|4122.3|69
1645688960000|2022-02-24 07:49:20|4124.15|4123.55|4125.4|4124.8|4125.78|4125.18|4123.9|4123.3|101
1645688970000|2022-02-24 07:49:30|4125.28|4124.68|4126.9|4126.3|4127.28|4126.68|4125.28|4124.68|148
1645688980000|2022-02-24 07:49:40|4126.65|4126.05|4126.9|4126.3|4127.15|4126.55|4126.28|4125.68|71
1645688990000|2022-02-24 07:49:50|4126.65|4126.05|4125.4|4124.8|4126.65|4126.05|4125.4|4124.8|135
1645689000000|2022-02-24 07:50:00|4125.53|4124.93|4124.15|4123.55|4126.28|4125.68|4124.03|4123.43|94
1645689010000|2022-02-24 07:50:10|4123.9|4123.3|4122.4|4121.8|4124.4|4123.8|4121.9|4121.3|157
1645689020000|2022-02-24 07:50:20|4122.28|4121.68|4123.15|4122.55|4124.15|4123.55|4122.28|4121.68|97
1645689030000|2022-02-24 07:50:30|4123.4|4122.8|4122.28|4121.68|4123.65|4123.05|4122.15|4121.55|89
1645689040000|2022-02-24 07:50:40|4122.4|4121.8|4120.9|4120.3|4122.53|4121.93|4120.4|4119.8|127
1645689050000|2022-02-24 07:50:50|4121.03|4120.43|4121.4|4120.8|4121.65|4121.05|4120.65|4120.05|106
1645689060000|2022-02-24 07:51:00|4121.53|4120.93|4121.65|4121.05|4121.65|4121.05|4120.4|4119.8|89
1645689070000|2022-02-24 07:51:10|4121.4|4120.8|4123.4|4122.8|4123.65|4123.05|4121.4|4120.8|64
1645689080000|2022-02-24 07:51:20|4123.28|4122.68|4122.9|4122.3|4123.28|4122.68|4122.15|4121.55|38
1645689090000|2022-02-24 07:51:30|4122.78|4122.18|4121.65|4121.05|4123.15|4122.55|4121.4|4120.8|44
1645689100000|2022-02-24 07:51:40|4121.78|4121.18|4121.53|4120.93|4122.03|4121.43|4121.28|4120.68|53
1645689110000|2022-02-24 07:51:50|4121.4|4120.8|4123.28|4122.68|4123.28|4122.68|4121.4|4120.8|88
1645689120000|2022-02-24 07:52:00|4123.4|4122.8|4123.9|4123.3|4124.15|4123.55|4122.4|4121.8|59
1645689130000|2022-02-24 07:52:10|4123.78|4123.18|4124.65|4124.05|4125.15|4124.55|4123.53|4122.93|75
1645689140000|2022-02-24 07:52:20|4124.9|4124.3|4125.4|4124.8|4125.4|4124.8|4124.15|4123.55|91
1645689150000|2022-02-24 07:52:30|4125.03|4124.43|4125.28|4124.68|4125.9|4125.3|4124.65|4124.05|180
1645689160000|2022-02-24 07:52:40|4125.4|4124.8|4125.65|4125.05|4125.65|4125.05|4124.15|4123.55|90
1645689170000|2022-02-24 07:52:50|4125.28|4124.68|4127.53|4126.93|4127.9|4127.3|4125.28|4124.68|208
1645689180000|2022-02-24 07:53:00|4126.65|4126.05|4127.4|4126.8|4127.65|4127.05|4125.9|4125.3|230
1645689190000|2022-02-24 07:53:10|4127.15|4126.55|4128.15|4127.55|4128.15|4127.55|4127.15|4126.55|172
1645689200000|2022-02-24 07:53:20|4128.03|4127.43|4127.28|4126.68|4128.65|4128.05|4126.9|4126.3|67
1645689210000|2022-02-24 07:53:30|4127.4|4126.8|4127.65|4127.05|4127.65|4127.05|4126.53|4125.93|97
1645689220000|2022-02-24 07:53:40|4127.78|4127.18|4128.15|4127.55|4128.15|4127.55|4126.9|4126.3|76
1645689230000|2022-02-24 07:53:50|4129.03|4128.43|4129.4|4128.8|4130.15|4129.55|4128.78|4128.18|159
1645689240000|2022-02-24 07:54:00|4129.15|4128.55|4129.15|4128.55|4129.53|4128.93|4128.15|4127.55|137
1645689250000|2022-02-24 07:54:10|4129.03|4128.43|4126.65|4126.05|4129.03|4128.43|4126.4|4125.8|140
1645689260000|2022-02-24 07:54:20|4126.53|4125.93|4125.4|4124.8|4126.9|4126.3|4125.15|4124.55|174
1645689270000|2022-02-24 07:54:30|4125.15|4124.55|4124.9|4124.3|4125.4|4124.8|4124.15|4123.55|180
1645689280000|2022-02-24 07:54:40|4124.28|4123.68|4123.9|4123.3|4124.53|4123.93|4123.4|4122.8|93
1645689290000|2022-02-24 07:54:50|4123.78|4123.18|4123.15|4122.55|4124.15|4123.55|4123.03|4122.43|178
1645689300000|2022-02-24 07:55:00|4123.4|4122.8|4127.28|4126.68|4127.65|4127.05|4123.4|4122.8|272
1645689310000|2022-02-24 07:55:10|4127.4|4126.8|4126.9|4126.3|4127.4|4126.8|4126.4|4125.8|95
1645689320000|2022-02-24 07:55:20|4126.78|4126.18|4126.53|4125.93|4127.65|4127.05|4126.4|4125.8|84
1645689330000|2022-02-24 07:55:30|4126.9|4126.3|4127.4|4126.8|4128.15|4127.55|4126.65|4126.05|84
1645689340000|2022-02-24 07:55:40|4126.9|4126.3|4128.4|4127.8|4128.53|4127.93|4126.78|4126.18|92
1645689350000|2022-02-24 07:55:50|4128.53|4127.93|4128.15|4127.55|4128.65|4128.05|4127.4|4126.8|85
1645689360000|2022-02-24 07:56:00|4128.03|4127.43|4128.15|4127.55|4128.4|4127.8|4127.53|4126.93|85
1645689370000|2022-02-24 07:56:10|4127.9|4127.3|4126.4|4125.8|4128.65|4128.05|4126.4|4125.8|127
1645689380000|2022-02-24 07:56:20|4126.28|4125.68|4125.15|4124.55|4126.28|4125.68|4125.15|4124.55|117
1645689390000|2022-02-24 07:56:30|4125.65|4125.05|4128.28|4127.68|4128.28|4127.68|4125.4|4124.8|96
1645689400000|2022-02-24 07:56:40|4128.65|4128.05|4130.4|4129.8|4130.53|4129.93|4128.65|4128.05|174
1645689410000|2022-02-24 07:56:50|4131.4|4130.8|4132.15|4131.55|4132.28|4131.68|4130.65|4130.05|229
1645689420000|2022-02-24 07:57:00|4132.03|4131.43|4129.4|4128.8|4132.28|4131.68|4129.4|4128.8|104
1645689430000|2022-02-24 07:57:10|4130.15|4129.55|4127.03|4126.43|4130.15|4129.55|4126.9|4126.3|357
1645689440000|2022-02-24 07:57:20|4126.9|4126.3|4127.4|4126.8|4127.78|4127.18|4126.28|4125.68|122
1645689450000|2022-02-24 07:57:30|4127.53|4126.93|4129.15|4128.55|4129.53|4128.93|4127.4|4126.8|79
1645689460000|2022-02-24 07:57:40|4128.65|4128.05|4129.65|4129.05|4130.15|4129.55|4128.65|4128.05|258
1645689470000|2022-02-24 07:57:50|4129.15|4128.55|4128.65|4128.05|4129.53|4128.93|4128.28|4127.68|87
1645689480000|2022-02-24 07:58:00|4128.9|4128.3|4130.4|4129.8|4130.4|4129.8|4128.4|4127.8|72
1645689490000|2022-02-24 07:58:10|4130.03|4129.43|4128.15|4127.55|4131.15|4130.55|4128.15|4127.55|203
1645689500000|2022-02-24 07:58:20|4128.03|4127.43|4128.9|4128.3|4129.65|4129.05|4127.65|4127.05|97
1645689510000|2022-02-24 07:58:30|4129.03|4128.43|4129.78|4129.18|4130.15|4129.55|4128.9|4128.3|93
1645689520000|2022-02-24 07:58:40|4129.65|4129.05|4127.78|4127.18|4129.65|4129.05|4127.65|4127.05|111
1645689530000|2022-02-24 07:58:50|4127.65|4127.05|4128.9|4128.3|4129.15|4128.55|4127.4|4126.8|92
1645689540000|2022-02-24 07:59:00|4129.03|4128.43|4126.15|4125.55|4129.28|4128.68|4126.15|4125.55|105
1645689550000|2022-02-24 07:59:10|4126.4|4125.8|4126.65|4126.05|4127.4|4126.8|4126.4|4125.8|150
1645689560000|2022-02-24 07:59:20|4126.03|4125.43|4125.65|4125.05|4126.28|4125.68|4124.9|4124.3|211
1645689570000|2022-02-24 07:59:30|4125.4|4124.8|4124.65|4124.05|4125.4|4124.8|4124.4|4123.8|112
1645689580000|2022-02-24 07:59:40|4124.53|4123.93|4124.4|4123.8|4124.65|4124.05|4123.78|4123.18|93
1645689590000|2022-02-24 07:59:50|4124.15|4123.55|4124.53|4123.93|4125.4|4124.8|4123.65|4123.05|199
1645689600000|2022-02-24 08:00:00|4124.65|4124.05|4125.28|4124.68|4125.28|4124.68|4123.15|4122.55|492
1645689610000|2022-02-24 08:00:10|4125.15|4124.55|4126.03|4125.43|4126.15|4125.55|4123.4|4122.8|326
1645689620000|2022-02-24 08:00:20|4125.65|4125.05|4125.15|4124.55|4127.15|4126.55|4124.9|4124.3|210
1645689630000|2022-02-24 08:00:30|4124.4|4123.8|4120.9|4120.3|4124.4|4123.8|4119.65|4119.05|427
1645689640000|2022-02-24 08:00:40|4121.4|4120.8|4123.4|4122.8|4125.15|4124.55|4121.4|4120.8|292
1645689650000|2022-02-24 08:00:50|4123.15|4122.55|4121.4|4120.8|4123.15|4122.55|4121.4|4120.8|150
1645689660000|2022-02-24 08:01:00|4121.65|4121.05|4121.15|4120.55|4121.78|4121.18|4120.4|4119.8|233
1645689670000|2022-02-24 08:01:10|4120.9|4120.3|4120.4|4119.8|4122.15|4121.55|4120.4|4119.8|385
1645689680000|2022-02-24 08:01:20|4120.65|4120.05|4120.9|4120.3|4121.15|4120.55|4119.03|4118.43|313
1645689690000|2022-02-24 08:01:30|4121.28|4120.68|4122.9|4122.3|4123.15|4122.55|4121.15|4120.55|331
1645689700000|2022-02-24 08:01:40|4123.28|4122.68|4123.9|4123.3|4123.9|4123.3|4121.9|4121.3|197
1645689710000|2022-02-24 08:01:50|4123.65|4123.05|4122.4|4121.8|4124.03|4123.43|4122.15|4121.55|185
1645689720000|2022-02-24 08:02:00|4122.53|4121.93|4121.15|4120.55|4123.15|4122.55|4120.28|4119.68|364
1645689730000|2022-02-24 08:02:10|4121.03|4120.43|4121.4|4120.8|4121.9|4121.3|4120.53|4119.93|217
1645689740000|2022-02-24 08:02:20|4121.65|4121.05|4124.03|4123.43|4124.03|4123.43|4121.15|4120.55|257
1645689750000|2022-02-24 08:02:30|4124.28|4123.68|4124.4|4123.8|4124.4|4123.8|4122.65|4122.05|145
1645689760000|2022-02-24 08:02:40|4124.53|4123.93|4124.15|4123.55|4125.15|4124.55|4123.4|4122.8|173
1645689770000|2022-02-24 08:02:50|4124.53|4123.93|4126.65|4126.05|4127.03|4126.43|4124.03|4123.43|320
1645689780000|2022-02-24 08:03:00|4126.9|4126.3|4126.53|4125.93|4127.9|4127.3|4126.53|4125.93|281
1645689790000|2022-02-24 08:03:10|4126.4|4125.8|4129.4|4128.8|4129.4|4128.8|4126.4|4125.8|249
1645689800000|2022-02-24 08:03:20|4129.28|4128.68|4131.65|4131.05|4131.65|4131.05|4127.9|4127.3|291
1645689810000|2022-02-24 08:03:30|4131.78|4131.18|4132.4|4131.8|4133.4|4132.8|4131.4|4130.8|396
1645689820000|2022-02-24 08:03:40|4132.78|4132.18|4134.15|4133.55|4134.15|4133.55|4132.15|4131.55|198
1645689830000|2022-02-24 08:03:50|4134.4|4133.8|4134.15|4133.55|4135.65|4135.05|4133.65|4133.05|379
1645689840000|2022-02-24 08:04:00|4134.03|4133.43|4131.65|4131.05|4134.03|4133.43|4131.03|4130.43|213
1645689850000|2022-02-24 08:04:10|4132.15|4131.55|4132.15|4131.55|4133.78|4133.18|4132.15|4131.55|158
1645689860000|2022-02-24 08:04:20|4132.03|4131.43|4130.15|4129.55|4132.4|4131.8|4130.15|4129.55|76
1645689870000|2022-02-24 08:04:30|4129.9|4129.3|4130.15|4129.55|4130.15|4129.55|4129.4|4128.8|199
1645689880000|2022-02-24 08:04:40|4130.28|4129.68|4131.78|4131.18|4132.28|4131.68|4130.28|4129.68|140
1645689890000|2022-02-24 08:04:50|4132.15|4131.55|4133.15|4132.55|4133.53|4132.93|4132.03|4131.43|113
1645689900000|2022-02-24 08:05:00|4133.28|4132.68|4135.15|4134.55|4135.28|4134.68|4132.65|4132.05|162
1645689910000|2022-02-24 08:05:10|4135.28|4134.68|4135.65|4135.05|4137.03|4136.43|4135.15|4134.55|321
1645689920000|2022-02-24 08:05:20|4135.9|4135.3|4137.4|4136.8|4137.65|4137.05|4135.65|4135.05|217
1645689930000|2022-02-24 08:05:30|4138.15|4137.55|4138.78|4138.18|4138.78|4138.18|4137.4|4136.8|174
1645689940000|2022-02-24 08:05:40|4138.65|4138.05|4138.9|4138.3|4139.53|4138.93|4137.65|4137.05|391
1645689950000|2022-02-24 08:05:50|4138.78|4138.18|4137.15|4136.55|4139.4|4138.8|4136.9|4136.3|308
1645689960000|2022-02-24 08:06:00|4137.28|4136.68|4139.03|4138.43|4139.15|4138.55|4137.03|4136.43|140
1645689970000|2022-02-24 08:06:10|4138.53|4137.93|4140.65|4140.05|4140.65|4140.05|4138.28|4137.68|240
1645689980000|2022-02-24 08:06:20|4140.78|4140.18|4141.78|4141.18|4142.15|4141.55|4140.65|4140.05|282
1645689990000|2022-02-24 08:06:30|4142.03|4141.43|4140.03|4139.43|4143.4|4142.8|4140.03|4139.43|310
1645690000000|2022-02-24 08:06:40|4139.78|4139.18|4137.15|4136.55|4140.03|4139.43|4137.15|4136.55|373
1645690010000|2022-02-24 08:06:50|4137.03|4136.43|4137.4|4136.8|4138.28|4137.68|4135.9|4135.3|423
1645690020000|2022-02-24 08:07:00|4138.03|4137.43|4140.15|4139.55|4140.15|4139.55|4136.4|4135.8|334
1645690030000|2022-02-24 08:07:10|4140.53|4139.93|4141.28|4140.68|4141.28|4140.68|4139.9|4139.3|252
1645690040000|2022-02-24 08:07:20|4141.4|4140.8|4140.9|4140.3|4141.4|4140.8|4139.53|4138.93|192
1645690050000|2022-02-24 08:07:30|4140.78|4140.18|4140.9|4140.3|4141.4|4140.8|4139.78|4139.18|241
1645690060000|2022-02-24 08:07:40|4141.03|4140.43|4140.03|4139.43|4141.03|4140.43|4139.53|4138.93|171
1645690070000|2022-02-24 08:07:50|4139.9|4139.3|4141.03|4140.43|4141.03|4140.43|4139.53|4138.93|201
1645690080000|2022-02-24 08:08:00|4140.53|4139.93|4143.15|4142.55|4144.65|4144.05|4140.4|4139.8|427
1645690090000|2022-02-24 08:08:10|4142.9|4142.3|4142.15|4141.55|4143.9|4143.3|4142.03|4141.43|340
1645690100000|2022-02-24 08:08:20|4141.9|4141.3|4143.65|4143.05|4144.53|4143.93|4141.9|4141.3|189
1645690110000|2022-02-24 08:08:30|4143.9|4143.3|4143.15|4142.55|4145.03|4144.43|4142.78|4142.18|261
1645690120000|2022-02-24 08:08:40|4142.78|4142.18|4143.03|4142.43|4143.4|4142.8|4142.53|4141.93|113
1645690130000|2022-02-24 08:08:50|4142.65|4142.05|4141.65|4141.05|4142.65|4142.05|4141.15|4140.55|259
1645690140000|2022-02-24 08:09:00|4141.4|4140.8|4139.65|4139.05|4141.4|4140.8|4139.53|4138.93|235
1645690150000|2022-02-24 08:09:10|4139.78|4139.18|4140.53|4139.93|4141.65|4141.05|4139.53|4138.93|189
1645690160000|2022-02-24 08:09:20|4140.9|4140.3|4144.03|4143.43|4144.03|4143.43|4140.9|4140.3|201
1645690170000|2022-02-24 08:09:30|4144.15|4143.55|4143.78|4143.18|4144.65|4144.05|4143.4|4142.8|209
1645690180000|2022-02-24 08:09:40|4143.65|4143.05|4144.15|4143.55|4144.65|4144.05|4143.65|4143.05|191
1645690190000|2022-02-24 08:09:50|4144.03|4143.43|4144.15|4143.55|4145.4|4144.8|4142.9|4142.3|265
1645690200000|2022-02-24 08:10:00|4144.03|4143.43|4142.28|4141.68|4144.03|4143.43|4140.65|4140.05|289
1645690210000|2022-02-24 08:10:10|4142.9|4142.3|4144.4|4143.8|4144.4|4143.8|4142.9|4142.3|173
1645690220000|2022-02-24 08:10:20|4144.65|4144.05|4146.65|4146.05|4147.03|4146.43|4144.65|4144.05|433
1645690230000|2022-02-24 08:10:30|4146.4|4145.8|4144.78|4144.18|4146.53|4145.93|4144.78|4144.18|318
1645690240000|2022-02-24 08:10:40|4144.9|4144.3|4144.53|4143.93|4145.65|4145.05|4144.53|4143.93|194
1645690250000|2022-02-24 08:10:50|4144.4|4143.8|4144.15|4143.55|4144.9|4144.3|4143.65|4143.05|145
1645690260000|2022-02-24 08:11:00|4144.03|4143.43|4141.65|4141.05|4144.03|4143.43|4141.53|4140.93|316
1645690270000|2022-02-24 08:11:10|4141.4|4140.8|4140.65|4140.05|4141.4|4140.8|4140.53|4139.93|312
1645690280000|2022-02-24 08:11:20|4140.4|4139.8|4140.9|4140.3|4141.03|4140.43|4139.03|4138.43|263
1645690290000|2022-02-24 08:11:30|4140.53|4139.93|4142.4|4141.8|4142.4|4141.8|4140.03|4139.43|213
1645690300000|2022-02-24 08:11:40|4142.53|4141.93|4143.15|4142.55|4143.15|4142.55|4141.28|4140.68|171
1645690310000|2022-02-24 08:11:50|4143.28|4142.68|4144.65|4144.05|4144.65|4144.05|4142.78|4142.18|220
1645690320000|2022-02-24 08:12:00|4144.4|4143.8|4142.53|4141.93|4144.9|4144.3|4140.9|4140.3|230
1645690330000|2022-02-24 08:12:10|4142.4|4141.8|4143.78|4143.18|4143.78|4143.18|4140.78|4140.18|233
1645690340000|2022-02-24 08:12:20|4143.65|4143.05|4144.78|4144.18|4144.78|4144.18|4143.15|4142.55|253
1645690350000|2022-02-24 08:12:30|4144.65|4144.05|4144.4|4143.8|4145.15|4144.55|4143.9|4143.3|153
1645690360000|2022-02-24 08:12:40|4144.28|4143.68|4143.15|4142.55|4144.28|4143.68|4142.78|4142.18|164
1645690370000|2022-02-24 08:12:50|4142.65|4142.05|4144.65|4144.05|4145.03|4144.43|4142.4|4141.8|189
1645690380000|2022-02-24 08:13:00|4144.78|4144.18|4142.4|4141.8|4145.03|4144.43|4142.03|4141.43|159
1645690390000|2022-02-24 08:13:10|4142.15|4141.55|4141.53|4140.93|4142.28|4141.68|4140.53|4139.93|115
1645690400000|2022-02-24 08:13:20|4141.78|4141.18|4140.9|4140.3|4143.03|4142.43|4140.9|4140.3|173
1645690410000|2022-02-24 08:13:30|4140.78|4140.18|4141.9|4141.3|4142.03|4141.43|4139.65|4139.05|263
1645690420000|2022-02-24 08:13:40|4142.03|4141.43|4140.15|4139.55|4142.15|4141.55|4139.9|4139.3|191
1645690430000|2022-02-24 08:13:50|4140.4|4139.8|4141.65|4141.05|4141.9|4141.3|4140.4|4139.8|185
1645690440000|2022-02-24 08:14:00|4141.4|4140.8|4140.03|4139.43|4141.4|4140.8|4139.28|4138.68|132
1645690450000|2022-02-24 08:14:10|4139.9|4139.3|4139.15|4138.55|4140.9|4140.3|4138.9|4138.3|128
1645690460000|2022-02-24 08:14:20|4138.9|4138.3|4137.4|4136.8|4139.03|4138.43|4137.4|4136.8|248
1645690470000|2022-02-24 08:14:30|4137.78|4137.18|4138.9|4138.3|4138.9|4138.3|4136.65|4136.05|324
1645690480000|2022-02-24 08:14:40|4138.65|4138.05|4136.65|4136.05|4139.4|4138.8|4136.53|4135.93|125
1645690490000|2022-02-24 08:14:50|4136.4|4135.8|4136.65|4136.05|4137.65|4137.05|4136.4|4135.8|114
1645690500000|2022-02-24 08:15:00|4136.53|4135.93|4135.65|4135.05|4136.53|4135.93|4134.15|4133.55|579
1645690510000|2022-02-24 08:15:10|4136.03|4135.43|4137.4|4136.8|4138.03|4137.43|4135.65|4135.05|199
1645690520000|2022-02-24 08:15:20|4136.9|4136.3|4137.78|4137.18|4137.9|4137.3|4136.03|4135.43|242
1645690530000|2022-02-24 08:15:30|4138.03|4137.43|4135.65|4135.05|4138.03|4137.43|4135.65|4135.05|116
1645690540000|2022-02-24 08:15:40|4135.9|4135.3|4134.9|4134.3|4136.03|4135.43|4134.9|4134.3|147
1645690550000|2022-02-24 08:15:50|4135.15|4134.55|4135.28|4134.68|4136.53|4135.93|4134.53|4133.93|92
1645690560000|2022-02-24 08:16:00|4135.15|4134.55|4134.9|4134.3|4136.4|4135.8|4134.78|4134.18|178
1645690570000|2022-02-24 08:16:10|4135.15|4134.55|4134.78|4134.18|4136.03|4135.43|4134.28|4133.68|148
1645690580000|2022-02-24 08:16:20|4135.15|4134.55|4134.65|4134.05|4135.4|4134.8|4134.4|4133.8|86
1645690590000|2022-02-24 08:16:30|4134.78|4134.18|4138.03|4137.43|4138.15|4137.55|4134.78|4134.18|131
1645690600000|2022-02-24 08:16:40|4138.15|4137.55|4140.65|4140.05|4140.65|4140.05|4138.15|4137.55|177
1645690610000|2022-02-24 08:16:50|4141.4|4140.8|4142.28|4141.68|4144.15|4143.55|4141.4|4140.8|250
1645690620000|2022-02-24 08:17:00|4141.9|4141.3|4142.03|4141.43|4142.03|4141.43|4140.15|4139.55|213
1645690630000|2022-02-24 08:17:10|4142.15|4141.55|4143.28|4142.68|4143.28|4142.68|4141.4|4140.8|98
1645690640000|2022-02-24 08:17:20|4143.15|4142.55|4142.65|4142.05|4144.03|4143.43|4142.28|4141.68|150
1645690650000|2022-02-24 08:17:30|4142.9|4142.3|4142.65|4142.05|4143.4|4142.8|4141.9|4141.3|162
1645690660000|2022-02-24 08:17:40|4142.9|4142.3|4143.9|4143.3|4143.9|4143.3|4142.65|4142.05|291
1645690670000|2022-02-24 08:17:50|4144.03|4143.43|4144.4|4143.8|4144.78|4144.18|4142.9|4142.3|187
1645690680000|2022-02-24 08:18:00|4144.53|4143.93|4143.15|4142.55|4144.53|4143.93|4142.9|4142.3|159
1645690690000|2022-02-24 08:18:10|4143.03|4142.43|4142.65|4142.05|4143.9|4143.3|4142.03|4141.43|65
1645690700000|2022-02-24 08:18:20|4142.53|4141.93|4140.78|4140.18|4142.53|4141.93|4140.78|4140.18|103
1645690710000|2022-02-24 08:18:30|4140.53|4139.93|4142.53|4141.93|4142.53|4141.93|4139.9|4139.3|170
1645690720000|2022-02-24 08:18:40|4142.4|4141.8|4142.78|4142.18|4143.03|4142.43|4141.15|4140.55|181
1645690730000|2022-02-24 08:18:50|4142.53|4141.93|4142.15|4141.55|4142.9|4142.3|4141.15|4140.55|120
1645690740000|2022-02-24 08:19:00|4141.9|4141.3|4143.65|4143.05|4143.78|4143.18|4141.4|4140.8|193
1645690750000|2022-02-24 08:19:10|4143.53|4142.93|4144.15|4143.55|4144.53|4143.93|4143.28|4142.68|317
1645690760000|2022-02-24 08:19:20|4144.4|4143.8|4144.15|4143.55|4144.4|4143.8|4142.9|4142.3|146
1645690770000|2022-02-24 08:19:30|4144.03|4143.43|4144.15|4143.55|4144.4|4143.8|4143.15|4142.55|202
1645690780000|2022-02-24 08:19:40|4144.03|4143.43|4144.78|4144.18|4145.03|4144.43|4144.03|4143.43|164
1645690790000|2022-02-24 08:19:50|4144.65|4144.05|4145.15|4144.55|4145.28|4144.68|4144.03|4143.43|232
1645690800000|2022-02-24 08:20:00|4145.28|4144.68|4146.78|4146.18|4147.03|4146.43|4144.78|4144.18|529
1645690810000|2022-02-24 08:20:10|4146.65|4146.05|4150.53|4149.93|4150.9|4150.3|4146.28|4145.68|826
1645690820000|2022-02-24 08:20:20|4150.65|4150.05|4151.78|4151.18|4152.28|4151.68|4150.65|4150.05|410
1645690830000|2022-02-24 08:20:30|4151.53|4150.93|4149.9|4149.3|4151.65|4151.05|4149.9|4149.3|374
1645690840000|2022-02-24 08:20:40|4149.78|4149.18|4150.4|4149.8|4151.28|4150.68|4149.65|4149.05|156
1645690850000|2022-02-24 08:20:50|4150.28|4149.68|4148.53|4147.93|4150.4|4149.8|4147.78|4147.18|144
1645690860000|2022-02-24 08:21:00|4148.4|4147.8|4150.15|4149.55|4150.15|4149.55|4147.53|4146.93|633
1645690870000|2022-02-24 08:21:10|4150.4|4149.8|4151.9|4151.3|4152.4|4151.8|4150.15|4149.55|687
1645690880000|2022-02-24 08:21:20|4151.65|4151.05|4149.53|4148.93|4151.65|4151.05|4149.03|4148.43|236
1645690890000|2022-02-24 08:21:30|4149.65|4149.05|4149.15|4148.55|4149.65|4149.05|4148.15|4147.55|163
1645690900000|2022-02-24 08:21:40|4149.28|4148.68|4148.78|4148.18|4149.9|4149.3|4148.28|4147.68|212
1645690910000|2022-02-24 08:21:50|4148.9|4148.3|4147.9|4147.3|4149.65|4149.05|4147.65|4147.05|143
1645690920000|2022-02-24 08:22:00|4147.78|4147.18|4150.15|4149.55|4150.53|4149.93|4147.65|4147.05|666
1645690930000|2022-02-24 08:22:10|4150.28|4149.68|4149.4|4148.8|4150.53|4149.93|4148.4|4147.8|455
1645690940000|2022-02-24 08:22:20|4149.28|4148.68|4148.15|4147.55|4149.65|4149.05|4147.15|4146.55|153
1645690950000|2022-02-24 08:22:30|4148.28|4147.68|4147.4|4146.8|4148.65|4148.05|4147.28|4146.68|122
1645690960000|2022-02-24 08:22:40|4147.28|4146.68|4148.4|4147.8|4149.03|4148.43|4146.03|4145.43|366
1645690970000|2022-02-24 08:22:50|4148.28|4147.68|4151.15|4150.55|4151.53|4150.93|4148.28|4147.68|621
1645690980000|2022-02-24 08:23:00|4151.03|4150.43|4149.65|4149.05|4151.53|4150.93|4149.4|4148.8|278
1645690990000|2022-02-24 08:23:10|4149.53|4148.93|4145.53|4144.93|4149.53|4148.93|4144.9|4144.3|466
1645691000000|2022-02-24 08:23:20|4145.4|4144.8|4145.28|4144.68|4146.53|4145.93|4144.03|4143.43|336
1645691010000|2022-02-24 08:23:30|4145.53|4144.93|4144.03|4143.43|4146.28|4145.68|4143.78|4143.18|197
1645691020000|2022-02-24 08:23:40|4143.53|4142.93|4143.65|4143.05|4144.78|4144.18|4142.9|4142.3|222
1645691030000|2022-02-24 08:23:50|4143.53|4142.93|4146.53|4145.93|4146.78|4146.18|4143.15|4142.55|196
1645691040000|2022-02-24 08:24:00|4146.65|4146.05|4149.15|4148.55|4149.15|4148.55|4146.28|4145.68|173
1645691050000|2022-02-24 08:24:10|4149.28|4148.68|4149.15|4148.55|4149.65|4149.05|4147.78|4147.18|179
1645691060000|2022-02-24 08:24:20|4149.28|4148.68|4146.53|4145.93|4149.78|4149.18|4146.03|4145.43|272
1645691070000|2022-02-24 08:24:30|4146.65|4146.05|4148.9|4148.3|4149.78|4149.18|4146.4|4145.8|210
1645691080000|2022-02-24 08:24:40|4148.78|4148.18|4148.65|4148.05|4149.28|4148.68|4147.78|4147.18|133
1645691090000|2022-02-24 08:24:50|4148.53|4147.93|4148.53|4147.93|4149.65|4149.05|4148.15|4147.55|151
1645691100000|2022-02-24 08:25:00|4148.65|4148.05|4148.9|4148.3|4149.78|4149.18|4148.4|4147.8|123
1645691110000|2022-02-24 08:25:10|4149.03|4148.43|4150.28|4149.68|4150.53|4149.93|4148.9|4148.3|118
1645691120000|2022-02-24 08:25:20|4150.4|4149.8|4151.28|4150.68|4151.4|4150.8|4150.15|4149.55|148
1645691130000|2022-02-24 08:25:30|4151.4|4150.8|4149.53|4148.93|4151.78|4151.18|4149.4|4148.8|158
1645691140000|2022-02-24 08:25:40|4149.4|4148.8|4149.65|4149.05|4150.65|4150.05|4149.4|4148.8|152
1645691150000|2022-02-24 08:25:50|4149.78|4149.18|4150.28|4149.68|4150.78|4150.18|4149.65|4149.05|137
1645691160000|2022-02-24 08:26:00|4149.78|4149.18|4150.53|4149.93|4150.53|4149.93|4147.65|4147.05|269
1645691170000|2022-02-24 08:26:10|4150.65|4150.05|4150.03|4149.43|4151.15|4150.55|4150.03|4149.43|237
1645691180000|2022-02-24 08:26:20|4149.78|4149.18|4149.28|4148.68|4150.4|4149.8|4149.15|4148.55|86
1645691190000|2022-02-24 08:26:30|4149.03|4148.43|4148.65|4148.05|4149.15|4148.55|4147.65|4147.05|155
1645691200000|2022-02-24 08:26:40|4148.78|4148.18|4150.15|4149.55|4150.53|4149.93|4148.78|4148.18|94
1645691210000|2022-02-24 08:26:50|4150.03|4149.43|4150.4|4149.8|4150.78|4150.18|4149.78|4149.18|222
1645691220000|2022-02-24 08:27:00|4150.28|4149.68|4149.9|4149.3|4150.65|4150.05|4148.15|4147.55|160
1645691230000|2022-02-24 08:27:10|4149.65|4149.05|4148.15|4147.55|4149.65|4149.05|4148.03|4147.43|113
1645691240000|2022-02-24 08:27:20|4148.03|4147.43|4147.03|4146.43|4149.28|4148.68|4147.03|4146.43|246
1645691250000|2022-02-24 08:27:30|4146.9|4146.3|4147.78|4147.18|4147.9|4147.3|4146.53|4145.93|93
1645691260000|2022-02-24 08:27:40|4147.9|4147.3|4147.65|4147.05|4148.78|4148.18|4147.53|4146.93|171
1645691270000|2022-02-24 08:27:50|4147.78|4147.18|4146.03|4145.43|4147.78|4147.18|4145.78|4145.18|144
1645691280000|2022-02-24 08:28:00|4145.9|4145.3|4146.03|4145.43|4147.28|4146.68|4145.9|4145.3|104
1645691290000|2022-02-24 08:28:10|4146.15|4145.55|4146.03|4145.43|4146.78|4146.18|4145.53|4144.93|107
1645691300000|2022-02-24 08:28:20|4145.9|4145.3|4145.78|4145.18|4147.03|4146.43|4145.4|4144.8|164
1645691310000|2022-02-24 08:28:30|4145.9|4145.3|4144.28|4143.68|4146.78|4146.18|4144.28|4143.68|169
1645691320000|2022-02-24 08:28:40|4144.4|4143.8|4145.03|4144.43|4145.4|4144.8|4143.78|4143.18|138
1645691330000|2022-02-24 08:28:50|4145.15|4144.55|4144.03|4143.43|4145.4|4144.8|4143.65|4143.05|101
1645691340000|2022-02-24 08:29:00|4144.28|4143.68|4142.4|4141.8|4144.53|4143.93|4142.15|4141.55|97
1645691350000|2022-02-24 08:29:10|4142.53|4141.93|4141.03|4140.43|4142.78|4142.18|4141.03|4140.43|88
1645691360000|2022-02-24 08:29:20|4140.9|4140.3|4140.65|4140.05|4142.03|4141.43|4140.15|4139.55|297
1645691370000|2022-02-24 08:29:30|4140.78|4140.18|4141.78|4141.18|4141.9|4141.3|4140.65|4140.05|148
1645691380000|2022-02-24 08:29:40|4141.9|4141.3|4142.15|4141.55|4142.15|4141.55|4139.78|4139.18|339
1645691390000|2022-02-24 08:29:50|4142.28|4141.68|4143.65|4143.05|4143.78|4143.18|4142.28|4141.68|327
1645691400000|2022-02-24 08:30:00|4143.9|4143.3|4143.15|4142.55|4143.9|4143.3|4141.78|4141.18|299
1645691410000|2022-02-24 08:30:10|4143.03|4142.43|4146.78|4146.18|4147.4|4146.8|4142.53|4141.93|449
1645691420000|2022-02-24 08:30:20|4146.9|4146.3|4145.65|4145.05|4146.9|4146.3|4145.15|4144.55|200
1645691430000|2022-02-24 08:30:30|4145.78|4145.18|4145.65|4145.05|4145.9|4145.3|4144.65|4144.05|143
1645691440000|2022-02-24 08:30:40|4145.4|4144.8|4147.28|4146.68|4147.28|4146.68|4145.4|4144.8|233
1645691450000|2022-02-24 08:30:50|4147.15|4146.55|4144.78|4144.18|4147.15|4146.55|4144.4|4143.8|220
1645691460000|2022-02-24 08:31:00|4145.03|4144.43|4145.65|4145.05|4146.65|4146.05|4144.28|4143.68|170
1645691470000|2022-02-24 08:31:10|4145.4|4144.8|4141.65|4141.05|4145.53|4144.93|4141.65|4141.05|275
1645691480000|2022-02-24 08:31:20|4141.78|4141.18|4142.4|4141.8|4142.4|4141.8|4140.78|4140.18|164
1645691490000|2022-02-24 08:31:30|4142.28|4141.68|4140.65|4140.05|4142.53|4141.93|4140.65|4140.05|106
1645691500000|2022-02-24 08:31:40|4141.15|4140.55|4141.4|4140.8|4142.28|4141.68|4141.15|4140.55|170
1645691510000|2022-02-24 08:31:50|4141.28|4140.68|4141.65|4141.05|4142.15|4141.55|4140.9|4140.3|189
1645691520000|2022-02-24 08:32:00|4141.53|4140.93|4139.9|4139.3|4141.53|4140.93|4139.53|4138.93|134
1645691530000|2022-02-24 08:32:10|4140.03|4139.43|4142.4|4141.8|4142.4|4141.8|4139.9|4139.3|157
1645691540000|2022-02-24 08:32:20|4142.28|4141.68|4143.65|4143.05|4143.9|4143.3|4142.28|4141.68|156
1645691550000|2022-02-24 08:32:30|4143.78|4143.18|4141.65|4141.05|4144.28|4143.68|4141.65|4141.05|106
1645691560000|2022-02-24 08:32:40|4141.78|4141.18|4143.53|4142.93|4143.65|4143.05|4141.03|4140.43|110
1645691570000|2022-02-24 08:32:50|4143.4|4142.8|4145.15|4144.55|4145.15|4144.55|4142.78|4142.18|175
1645691580000|2022-02-24 08:33:00|4145.28|4144.68|4145.65|4145.05|4145.78|4145.18|4144.65|4144.05|126
1645691590000|2022-02-24 08:33:10|4145.53|4144.93|4147.53|4146.93|4148.28|4147.68|4144.78|4144.18|219
1645691600000|2022-02-24 08:33:20|4147.65|4147.05|4147.9|4147.3|4148.4|4147.8|4147.03|4146.43|152
1645691610000|2022-02-24 08:33:30|4148.03|4147.43|4146.9|4146.3|4148.15|4147.55|4146.28|4145.68|75
1645691620000|2022-02-24 08:33:40|4146.65|4146.05|4146.9|4146.3|4147.15|4146.55|4146.15|4145.55|54
1645691630000|2022-02-24 08:33:50|4146.78|4146.18|4145.4|4144.8|4146.78|4146.18|4145.15|4144.55|71
1645691640000|2022-02-24 08:34:00|4145.53|4144.93|4149.28|4148.68|4149.53|4148.93|4145.4|4144.8|333
1645691650000|2022-02-24 08:34:10|4149.4|4148.8|4149.28|4148.68|4149.78|4149.18|4149.28|4148.68|117
1645691660000|2022-02-24 08:34:20|4149.03|4148.43|4148.28|4147.68|4149.28|4148.68|4148.28|4147.68|81
1645691670000|2022-02-24 08:34:30|4148.4|4147.8|4146.4|4145.8|4149.28|4148.68|4146.28|4145.68|169
1645691680000|2022-02-24 08:34:40|4146.28|4145.68|4146.9|4146.3|4147.65|4147.05|4146.15|4145.55|204
1645691690000|2022-02-24 08:34:50|4146.65|4146.05|4147.28|4146.68|4147.53|4146.93|4146.65|4146.05|80
1645691700000|2022-02-24 08:35:00|4147.4|4146.8|4148.03|4147.43|4148.03|4147.43|4146.53|4145.93|106
1645691710000|2022-02-24 08:35:10|4147.9|4147.3|4148.4|4147.8|4148.9|4148.3|4146.9|4146.3|195
1645691720000|2022-02-24 08:35:20|4148.28|4147.68|4143.78|4143.18|4148.4|4147.8|4143.78|4143.18|189
1645691730000|2022-02-24 08:35:30|4143.53|4142.93|4143.28|4142.68|4144.15|4143.55|4143.03|4142.43|163
1645691740000|2022-02-24 08:35:40|4143.65|4143.05|4143.9|4143.3|4144.03|4143.43|4142.9|4142.3|378
1645691750000|2022-02-24 08:35:50|4143.78|4143.18|4143.4|4142.8|4144.4|4143.8|4143.28|4142.68|194
1645691760000|2022-02-24 08:36:00|4143.28|4142.68|4141.9|4141.3|4143.65|4143.05|4141.53|4140.93|160
1645691770000|2022-02-24 08:36:10|4141.53|4140.93|4139.78|4139.18|4141.9|4141.3|4139.78|4139.18|278
1645691780000|2022-02-24 08:36:20|4139.9|4139.3|4140.15|4139.55|4140.65|4140.05|4139.15|4138.55|258
1645691790000|2022-02-24 08:36:30|4140.03|4139.43|4141.15|4140.55|4141.53|4140.93|4140.03|4139.43|248
1645691800000|2022-02-24 08:36:40|4141.4|4140.8|4143.28|4142.68|4143.9|4143.3|4141.4|4140.8|303
1645691810000|2022-02-24 08:36:50|4143.4|4142.8|4143.28|4142.68|4143.65|4143.05|4142.78|4142.18|112
1645691820000|2022-02-24 08:37:00|4143.4|4142.8|4145.28|4144.68|4145.65|4145.05|4143.28|4142.68|131
1645691830000|2022-02-24 08:37:10|4145.4|4144.8|4143.78|4143.18|4145.65|4145.05|4143.78|4143.18|95
1645691840000|2022-02-24 08:37:20|4143.9|4143.3|4143.15|4142.55|4144.4|4143.8|4142.9|4142.3|187
1645691850000|2022-02-24 08:37:30|4143.28|4142.68|4141.53|4140.93|4143.4|4142.8|4140.53|4139.93|245
1645691860000|2022-02-24 08:37:40|4141.78|4141.18|4141.53|4140.93|4142.78|4142.18|4141.28|4140.68|175
1645691870000|2022-02-24 08:37:50|4141.65|4141.05|4141.53|4140.93|4142.03|4141.43|4141.15|4140.55|113
1645691880000|2022-02-24 08:38:00|4141.4|4140.8|4142.4|4141.8|4142.53|4141.93|4140.15|4139.55|156
1645691890000|2022-02-24 08:38:10|4141.9|4141.3|4143.78|4143.18|4144.03|4143.43|4141.78|4141.18|101
1645691900000|2022-02-24 08:38:20|4143.9|4143.3|4145.15|4144.55|4145.9|4145.3|4143.9|4143.3|264
1645691910000|2022-02-24 08:38:30|4145.03|4144.43|4143.28|4142.68|4145.03|4144.43|4143.28|4142.68|234
1645691920000|2022-02-24 08:38:40|4143.53|4142.93|4143.03|4142.43|4144.15|4143.55|4142.78|4142.18|66
1645691930000|2022-02-24 08:38:50|4142.78|4142.18|4145.28|4144.68|4145.28|4144.68|4142.78|4142.18|178
1645691940000|2022-02-24 08:39:00|4145.65|4145.05|4145.9|4145.3|4146.15|4145.55|4145.15|4144.55|80
1645691950000|2022-02-24 08:39:10|4146.03|4145.43|4145.78|4145.18|4146.9|4146.3|4145.53|4144.93|109
1645691960000|2022-02-24 08:39:20|4145.9|4145.3|4143.9|4143.3|4146.03|4145.43|4143.4|4142.8|141
1645691970000|2022-02-24 08:39:30|4144.03|4143.43|4145.65|4145.05|4145.9|4145.3|4143.9|4143.3|69
1645691980000|2022-02-24 08:39:40|4145.53|4144.93|4146.03|4145.43|4146.03|4145.43|4144.78|4144.18|112
1645691990000|2022-02-24 08:39:50|4146.15|4145.55|4144.9|4144.3|4146.15|4145.55|4143.53|4142.93|202
1645692000000|2022-02-24 08:40:00|4144.4|4143.8|4145.53|4144.93|4145.78|4145.18|4143.9|4143.3|81
1645692010000|2022-02-24 08:40:10|4145.65|4145.05|4144.15|4143.55|4145.9|4145.3|4143.9|4143.3|132
1645692020000|2022-02-24 08:40:20|4144.03|4143.43|4141.65|4141.05|4144.15|4143.55|4141.53|4140.93|202
1645692030000|2022-02-24 08:40:30|4141.78|4141.18|4143.65|4143.05|4144.15|4143.55|4141.78|4141.18|131
1645692040000|2022-02-24 08:40:40|4143.53|4142.93|4143.4|4142.8|4144.28|4143.68|4142.4|4141.8|87
1645692050000|2022-02-24 08:40:50|4143.53|4142.93|4144.03|4143.43|4144.28|4143.68|4143.15|4142.55|73
1645692060000|2022-02-24 08:41:00|4143.9|4143.3|4143.28|4142.68|4144.28|4143.68|4142.15|4141.55|223
1645692070000|2022-02-24 08:41:10|4143.65|4143.05|4143.78|4143.18|4143.9|4143.3|4142.28|4141.68|136
1645692080000|2022-02-24 08:41:20|4144.15|4143.55|4142.53|4141.93|4144.65|4144.05|4142.53|4141.93|56
1645692090000|2022-02-24 08:41:30|4142.4|4141.8|4141.28|4140.68|4142.4|4141.8|4141.03|4140.43|89
1645692100000|2022-02-24 08:41:40|4141.15|4140.55|4141.15|4140.55|4141.4|4140.8|4140.28|4139.68|129
1645692110000|2022-02-24 08:41:50|4141.28|4140.68|4140.03|4139.43|4141.28|4140.68|4139.9|4139.3|83
1645692120000|2022-02-24 08:42:00|4139.9|4139.3|4139.15|4138.55|4140.03|4139.43|4139.15|4138.55|108
1645692130000|2022-02-24 08:42:10|4139.4|4138.8|4139.78|4139.18|4140.15|4139.55|4139.15|4138.55|108
1645692140000|2022-02-24 08:42:20|4139.9|4139.3|4139.15|4138.55|4140.9|4140.3|4138.65|4138.05|273
1645692150000|2022-02-24 08:42:30|4139.03|4138.43|4137.15|4136.55|4139.03|4138.43|4137.15|4136.55|350
1645692160000|2022-02-24 08:42:40|4137.28|4136.68|4139.15|4138.55|4139.78|4139.18|4137.28|4136.68|81
1645692170000|2022-02-24 08:42:50|4139.03|4138.43|4138.65|4138.05|4139.03|4138.43|4137.65|4137.05|61
1645692180000|2022-02-24 08:43:00|4138.53|4137.93|4138.9|4138.3|4139.65|4139.05|4138.4|4137.8|72
1645692190000|2022-02-24 08:43:10|4138.78|4138.18|4139.4|4138.8|4139.65|4139.05|4138.15|4137.55|129
1645692200000|2022-02-24 08:43:20|4139.65|4139.05|4138.9|4138.3|4140.65|4140.05|4138.53|4137.93|221
1645692210000|2022-02-24 08:43:30|4139.03|4138.43|4139.28|4138.68|4140.03|4139.43|4138.4|4137.8|149
1645692220000|2022-02-24 08:43:40|4139.15|4138.55|4139.78|4139.18|4140.03|4139.43|4138.65|4138.05|210
1645692230000|2022-02-24 08:43:50|4139.65|4139.05|4140.03|4139.43|4140.03|4139.43|4139.15|4138.55|154
1645692240000|2022-02-24 08:44:00|4139.9|4139.3|4139.9|4139.3|4140.03|4139.43|4139.15|4138.55|159
1645692250000|2022-02-24 08:44:10|4140.03|4139.43|4139.9|4139.3|4140.03|4139.43|4139.65|4139.05|109
1645692260000|2022-02-24 08:44:20|4139.78|4139.18|4143.03|4142.43|4143.78|4143.18|4139.65|4139.05|411
1645692270000|2022-02-24 08:44:30|4143.15|4142.55|4144.53|4143.93|4144.78|4144.18|4142.9|4142.3|97
1645692280000|2022-02-24 08:44:40|4144.65|4144.05|4144.78|4144.18|4145.78|4145.18|4144.53|4143.93|166
1645692290000|2022-02-24 08:44:50|4145.03|4144.43|4143.9|4143.3|4145.28|4144.68|4143.9|4143.3|71
1645692300000|2022-02-24 08:45:00|4143.65|4143.05|4144.15|4143.55|4144.4|4143.8|4142.78|4142.18|98
1645692310000|2022-02-24 08:45:10|4144.03|4143.43|4143.4|4142.8|4144.03|4143.43|4142.9|4142.3|94
1645692320000|2022-02-24 08:45:20|4143.28|4142.68|4143.53|4142.93|4143.53|4142.93|4141.4|4140.8|147
1645692330000|2022-02-24 08:45:30|4143.4|4142.8|4145.28|4144.68|4145.78|4145.18|4142.78|4142.18|124
1645692340000|2022-02-24 08:45:40|4145.15|4144.55|4144.53|4143.93|4145.15|4144.55|4143.78|4143.18|77
1645692350000|2022-02-24 08:45:50|4144.65|4144.05|4145.9|4145.3|4145.9|4145.3|4144.65|4144.05|54
1645692360000|2022-02-24 08:46:00|4146.15|4145.55|4147.28|4146.68|4147.28|4146.68|4145.78|4145.18|103
1645692370000|2022-02-24 08:46:10|4147.4|4146.8|4146.28|4145.68|4147.53|4146.93|4146.15|4145.55|232
1645692380000|2022-02-24 08:46:20|4146.15|4145.55|4145.78|4145.18|4146.15|4145.55|4144.9|4144.3|66
1645692390000|2022-02-24 08:46:30|4145.9|4145.3|4145.03|4144.43|4146.03|4145.43|4143.78|4143.18|674
1645692400000|2022-02-24 08:46:40|4146.03|4145.43|4147.53|4146.93|4147.78|4147.18|4146.03|4145.43|230
1645692410000|2022-02-24 08:46:50|4147.65|4147.05|4148.78|4148.18|4149.03|4148.43|4147.53|4146.93|137
1645692420000|2022-02-24 08:47:00|4148.9|4148.3|4150.03|4149.43|4150.15|4149.55|4148.9|4148.3|192
1645692430000|2022-02-24 08:47:10|4149.9|4149.3|4149.9|4149.3|4150.03|4149.43|4149.65|4149.05|147
1645692440000|2022-02-24 08:47:20|4150.28|4149.68|4151.28|4150.68|4151.28|4150.68|4150.03|4149.43|259
1645692450000|2022-02-24 08:47:30|4150.9|4150.3|4150.53|4149.93|4151.03|4150.43|4150.53|4149.93|203
1645692460000|2022-02-24 08:47:40|4150.65|4150.05|4151.15|4150.55|4151.15|4150.55|4150.65|4150.05|61
1645692470000|2022-02-24 08:47:50|4151.03|4150.43|4150.53|4149.93|4151.28|4150.68|4150.28|4149.68|256
1645692480000|2022-02-24 08:48:00|4150.4|4149.8|4149.78|4149.18|4150.53|4149.93|4148.9|4148.3|185
1645692490000|2022-02-24 08:48:10|4149.65|4149.05|4149.03|4148.43|4149.65|4149.05|4147.65|4147.05|195
1645692500000|2022-02-24 08:48:20|4148.53|4147.93|4149.4|4148.8|4149.78|4149.18|4148.53|4147.93|73
1645692510000|2022-02-24 08:48:30|4149.53|4148.93|4149.03|4148.43|4150.15|4149.55|4148.78|4148.18|121
1645692520000|2022-02-24 08:48:40|4148.53|4147.93|4149.03|4148.43|4149.03|4148.43|4148.03|4147.43|116
1645692530000|2022-02-24 08:48:50|4148.9|4148.3|4150.28|4149.68|4150.28|4149.68|4147.53|4146.93|482
1645692540000|2022-02-24 08:49:00|4150.9|4150.3|4151.78|4151.18|4152.15|4151.55|4150.78|4150.18|348
1645692550000|2022-02-24 08:49:10|4151.65|4151.05|4150.78|4150.18|4151.78|4151.18|4150.4|4149.8|128
1645692560000|2022-02-24 08:49:20|4150.65|4150.05|4149.03|4148.43|4150.78|4150.18|4149.03|4148.43|90
1645692570000|2022-02-24 08:49:30|4149.28|4148.68|4147.78|4147.18|4149.9|4149.3|4147.78|4147.18|147
1645692580000|2022-02-24 08:49:40|4147.65|4147.05|4146.78|4146.18|4148.15|4147.55|4146.53|4145.93|93
1645692590000|2022-02-24 08:49:50|4146.65|4146.05|4146.65|4146.05|4147.15|4146.55|4146.15|4145.55|56
1645692600000|2022-02-24 08:50:00|4146.9|4146.3|4146.65|4146.05|4147.15|4146.55|4146.28|4145.68|97
1645692610000|2022-02-24 08:50:10|4146.78|4146.18|4146.53|4145.93|4147.03|4146.43|4146.15|4145.55|57
1645692620000|2022-02-24 08:50:20|4146.4|4145.8|4146.03|4145.43|4146.4|4145.8|4145.15|4144.55|151
1645692630000|2022-02-24 08:50:30|4145.65|4145.05|4145.4|4144.8|4146.03|4145.43|4145.28|4144.68|212
1645692640000|2022-02-24 08:50:40|4145.53|4144.93|4146.03|4145.43|4146.78|4146.18|4145.53|4144.93|115
1645692650000|2022-02-24 08:50:50|4145.9|4145.3|4144.15|4143.55|4146.03|4145.43|4143.65|4143.05|230
1645692660000|2022-02-24 08:51:00|4144.03|4143.43|4144.03|4143.43|4144.28|4143.68|4143.53|4142.93|185
1645692670000|2022-02-24 08:51:10|4144.28|4143.68|4146.28|4145.68|4146.28|4145.68|4143.78|4143.18|164
1645692680000|2022-02-24 08:51:20|4146.03|4145.43|4146.15|4145.55|4147.15|4146.55|4146.03|4145.43|145
1645692690000|2022-02-24 08:51:30|4146.28|4145.68|4144.53|4143.93|4147.15|4146.55|4144.53|4143.93|185
1645692700000|2022-02-24 08:51:40|4144.4|4143.8|4146.15|4145.55|4146.15|4145.55|4144.4|4143.8|102
1645692710000|2022-02-24 08:51:50|4145.9|4145.3|4146.9|4146.3|4147.15|4146.55|4145.9|4145.3|31
1645692720000|2022-02-24 08:52:00|4145.65|4145.05|4142.78|4142.18|4145.78|4145.18|4142.65|4142.05|343
1645692730000|2022-02-24 08:52:10|4143.03|4142.43|4144.03|4143.43|4144.4|4143.8|4142.65|4142.05|203
1645692740000|2022-02-24 08:52:20|4144.15|4143.55|4146.65|4146.05|4146.65|4146.05|4144.15|4143.55|89
1645692750000|2022-02-24 08:52:30|4146.53|4145.93|4145.65|4145.05|4146.53|4145.93|4145.65|4145.05|133
1645692760000|2022-02-24 08:52:40|4145.78|4145.18|4146.4|4145.8|4147.03|4146.43|4145.53|4144.93|41
1645692770000|2022-02-24 08:52:50|4146.28|4145.68|4146.28|4145.68|4146.9|4146.3|4146.28|4145.68|66
1645692780000|2022-02-24 08:53:00|4146.4|4145.8|4146.4|4145.8|4147.4|4146.8|4146.4|4145.8|52
1645692790000|2022-02-24 08:53:10|4146.53|4145.93|4148.03|4147.43|4148.28|4147.68|4146.53|4145.93|66
1645692800000|2022-02-24 08:53:20|4147.9|4147.3|4148.78|4148.18|4149.03|4148.43|4147.15|4146.55|202
1645692810000|2022-02-24 08:53:30|4148.65|4148.05|4148.65|4148.05|4149.28|4148.68|4148.28|4147.68|125
1645692820000|2022-02-24 08:53:40|4148.78|4148.18|4150.03|4149.43|4150.03|4149.43|4148.4|4147.8|351
1645692830000|2022-02-24 08:53:50|4151.15|4150.55|4150.15|4149.55|4151.4|4150.8|4150.03|4149.43|203
1645692840000|2022-02-24 08:54:00|4150.28|4149.68|4148.15|4147.55|4150.28|4149.68|4148.03|4147.43|118
1645692850000|2022-02-24 08:54:10|4148.03|4147.43|4145.65|4145.05|4148.03|4147.43|4145.4|4144.8|168
1645692860000|2022-02-24 08:54:20|4145.78|4145.18|4144.65|4144.05|4147.15|4146.55|4144.4|4143.8|112
1645692870000|2022-02-24 08:54:30|4144.53|4143.93|4142.9|4142.3|4144.65|4144.05|4142.78|4142.18|120
1645692880000|2022-02-24 08:54:40|4142.78|4142.18|4143.03|4142.43|4143.9|4143.3|4142.53|4141.93|172
1645692890000|2022-02-24 08:54:50|4142.53|4141.93|4142.78|4142.18|4142.9|4142.3|4142.03|4141.43|174
1645692900000|2022-02-24 08:55:00|4142.53|4141.93|4143.15|4142.55|4143.53|4142.93|4142.28|4141.68|130
1645692910000|2022-02-24 08:55:10|4143.28|4142.68|4143.78|4143.18|4144.65|4144.05|4142.9|4142.3|46
1645692920000|2022-02-24 08:55:20|4143.9|4143.3|4143.9|4143.3|4143.9|4143.3|4142.03|4141.43|216
1645692930000|2022-02-24 08:55:30|4144.15|4143.55|4145.9|4145.3|4146.65|4146.05|4144.15|4143.55|225
1645692940000|2022-02-24 08:55:40|4146.03|4145.43|4147.28|4146.68|4147.53|4146.93|4145.28|4144.68|293
1645692950000|2022-02-24 08:55:50|4147.4|4146.8|4148.78|4148.18|4149.78|4149.18|4147.4|4146.8|380
1645692960000|2022-02-24 08:56:00|4147.9|4147.3|4148.4|4147.8|4148.65|4148.05|4147.65|4147.05|108
1645692970000|2022-02-24 08:56:10|4148.28|4147.68|4150.65|4150.05|4151.03|4150.43|4148.28|4147.68|350
1645692980000|2022-02-24 08:56:20|4150.53|4149.93|4151.53|4150.93|4152.4|4151.8|4150.53|4149.93|315
1645692990000|2022-02-24 08:56:30|4151.65|4151.05|4151.15|4150.55|4151.65|4151.05|4149.15|4148.55|383
1645693000000|2022-02-24 08:56:40|4150.78|4150.18|4151.15|4150.55|4151.53|4150.93|4149.4|4148.8|199
1645693010000|2022-02-24 08:56:50|4150.9|4150.3|4149.65|4149.05|4150.9|4150.3|4149.4|4148.8|66
1645693020000|2022-02-24 08:57:00|4149.78|4149.18|4150.15|4149.55|4150.28|4149.68|4149.28|4148.68|146
1645693030000|2022-02-24 08:57:10|4150.28|4149.68|4152.65|4152.05|4153.15|4152.55|4150.28|4149.68|485
1645693040000|2022-02-24 08:57:20|4152.53|4151.93|4151.65|4151.05|4152.53|4151.93|4150.78|4150.18|138
1645693050000|2022-02-24 08:57:30|4152.03|4151.43|4152.9|4152.3|4153.15|4152.55|4151.78|4151.18|157
1645693060000|2022-02-24 08:57:40|4153.03|4152.43|4152.78|4152.18|4153.03|4152.43|4152.53|4151.93|157
1645693070000|2022-02-24 08:57:50|4152.65|4152.05|4153.03|4152.43|4153.03|4152.43|4152.4|4151.8|127
1645693080000|2022-02-24 08:58:00|4153.15|4152.55|4154.65|4154.05|4154.9|4154.3|4152.78|4152.18|667
1645693090000|2022-02-24 08:58:10|4154.53|4153.93|4152.4|4151.8|4154.53|4153.93|4151.53|4150.93|240
1645693100000|2022-02-24 08:58:20|4152.53|4151.93|4153.4|4152.8|4153.53|4152.93|4151.78|4151.18|179
1645693110000|2022-02-24 08:58:30|4153.53|4152.93|4152.28|4151.68|4153.53|4152.93|4152.15|4151.55|122
1645693120000|2022-02-24 08:58:40|4152.4|4151.8|4152.28|4151.68|4152.4|4151.8|4151.65|4151.05|88
1645693130000|2022-02-24 08:58:50|4152.4|4151.8|4152.28|4151.68|4152.4|4151.8|4151.9|4151.3|96
1645693140000|2022-02-24 08:59:00|4152.15|4151.55|4150.53|4149.93|4152.4|4151.8|4150.53|4149.93|203
1645693150000|2022-02-24 08:59:10|4150.65|4150.05|4150.78|4150.18|4151.4|4150.8|4150.65|4150.05|121
1645693160000|2022-02-24 08:59:20|4150.65|4150.05|4150.4|4149.8|4151.9|4151.3|4149.9|4149.3|213
1645693170000|2022-02-24 08:59:30|4150.53|4149.93|4151.4|4150.8|4151.9|4151.3|4150.03|4149.43|143
1645693180000|2022-02-24 08:59:40|4151.53|4150.93|4151.9|4151.3|4152.03|4151.43|4151.15|4150.55|61
1645693190000|2022-02-24 08:59:50|4151.78|4151.18|4150.4|4149.8|4152.03|4151.43|4150.4|4149.8|93
1645693200000|2022-02-24 09:00:00|4150.53|4149.93|4152.4|4151.8|4152.65|4152.05|4150.28|4149.68|342
1645693210000|2022-02-24 09:00:10|4152.15|4151.55|4150.4|4149.8|4152.15|4151.55|4150.28|4149.68|103
1645693220000|2022-02-24 09:00:20|4150.53|4149.93|4149.53|4148.93|4151.03|4150.43|4149.03|4148.43|140
1645693230000|2022-02-24 09:00:30|4149.65|4149.05|4149.78|4149.18|4150.4|4149.8|4149.4|4148.8|271
1645693240000|2022-02-24 09:00:40|4149.65|4149.05|4148.15|4147.55|4149.78|4149.18|4148.15|4147.55|167
1645693250000|2022-02-24 09:00:50|4148.4|4147.8|4146.78|4146.18|4148.53|4147.93|4146.78|4146.18|367
1645693260000|2022-02-24 09:01:00|4146.9|4146.3|4148.03|4147.43|4149.4|4148.8|4146.53|4145.93|643
1645693270000|2022-02-24 09:01:10|4148.15|4147.55|4149.28|4148.68|4149.65|4149.05|4147.28|4146.68|368
1645693280000|2022-02-24 09:01:20|4149.4|4148.8|4148.65|4148.05|4149.53|4148.93|4147.53|4146.93|218
1645693290000|2022-02-24 09:01:30|4148.53|4147.93|4147.9|4147.3|4148.65|4148.05|4147.03|4146.43|345
1645693300000|2022-02-24 09:01:40|4147.78|4147.18|4146.65|4146.05|4147.9|4147.3|4146.28|4145.68|310
1645693310000|2022-02-24 09:01:50|4146.53|4145.93|4148.4|4147.8|4148.9|4148.3|4146.4|4145.8|231
1645693320000|2022-02-24 09:02:00|4148.78|4148.18|4151.03|4150.43|4151.53|4150.93|4148.78|4148.18|294
1645693330000|2022-02-24 09:02:10|4151.28|4150.68|4151.53|4150.93|4152.28|4151.68|4150.03|4149.43|524
1645693340000|2022-02-24 09:02:20|4151.9|4151.3|4151.65|4151.05|4152.03|4151.43|4151.4|4150.8|122
1645693350000|2022-02-24 09:02:30|4151.53|4150.93|4150.28|4149.68|4152.15|4151.55|4150.28|4149.68|172
1645693360000|2022-02-24 09:02:40|4149.9|4149.3|4150.03|4149.43|4150.78|4150.18|4149.78|4149.18|165
1645693370000|2022-02-24 09:02:50|4150.15|4149.55|4150.15|4149.55|4150.65|4150.05|4149.53|4148.93|140
1645693380000|2022-02-24 09:03:00|4150.28|4149.68|4149.53|4148.93|4150.65|4150.05|4149.53|4148.93|103
1645693390000|2022-02-24 09:03:10|4149.28|4148.68|4149.4|4148.8|4150.03|4149.43|4149.03|4148.43|148
1645693400000|2022-02-24 09:03:20|4149.28|4148.68|4150.03|4149.43|4150.65|4150.05|4149.28|4148.68|120
1645693410000|2022-02-24 09:03:30|4149.9|4149.3|4148.53|4147.93|4149.9|4149.3|4148.03|4147.43|87
1645693420000|2022-02-24 09:03:40|4148.4|4147.8|4147.4|4146.8|4148.4|4147.8|4147.03|4146.43|117
1645693430000|2022-02-24 09:03:50|4147.28|4146.68|4149.4|4148.8|4149.65|4149.05|4147.28|4146.68|172
1645693440000|2022-02-24 09:04:00|4149.65|4149.05|4150.65|4150.05|4150.78|4150.18|4149.15|4148.55|272
1645693450000|2022-02-24 09:04:10|4150.9|4150.3|4153.28|4152.68|4153.28|4152.68|4150.9|4150.3|335
1645693460000|2022-02-24 09:04:20|4153.15|4152.55|4153.4|4152.8|4153.9|4153.3|4153.03|4152.43|190
1645693470000|2022-02-24 09:04:30|4153.9|4153.3|4155.03|4154.43|4155.03|4154.43|4153.78|4153.18|191
1645693480000|2022-02-24 09:04:40|4154.9|4154.3|4153.9|4153.3|4154.9|4154.3|4153.65|4153.05|179
1645693490000|2022-02-24 09:04:50|4153.78|4153.18|4153.53|4152.93|4154.03|4153.43|4152.78|4152.18|151
1645693500000|2022-02-24 09:05:00|4153.65|4153.05|4152.65|4152.05|4153.65|4153.05|4151.9|4151.3|168
1645693510000|2022-02-24 09:05:10|4152.78|4152.18|4153.9|4153.3|4154.03|4153.43|4152.78|4152.18|199
1645693520000|2022-02-24 09:05:20|4153.28|4152.68|4152.28|4151.68|4153.28|4152.68|4151.53|4150.93|148
1645693530000|2022-02-24 09:05:30|4152.15|4151.55|4153.15|4152.55|4153.28|4152.68|4151.53|4150.93|215
1645693540000|2022-02-24 09:05:40|4153.28|4152.68|4153.65|4153.05|4154.03|4153.43|4152.78|4152.18|100
1645693550000|2022-02-24 09:05:50|4153.78|4153.18|4152.9|4152.3|4153.9|4153.3|4152.9|4152.3|43
1645693560000|2022-02-24 09:06:00|4151.78|4151.18|4151.4|4150.8|4152.28|4151.68|4151.03|4150.43|265
1645693570000|2022-02-24 09:06:10|4151.28|4150.68|4151.78|4151.18|4152.28|4151.68|4150.78|4150.18|196
1645693580000|2022-02-24 09:06:20|4151.65|4151.05|4151.03|4150.43|4151.65|4151.05|4150.65|4150.05|94
1645693590000|2022-02-24 09:06:30|4150.9|4150.3|4151.53|4150.93|4151.65|4151.05|4150.4|4149.8|100
1645693600000|2022-02-24 09:06:40|4151.4|4150.8|4154.4|4153.8|4154.4|4153.8|4151.4|4150.8|250
1645693610000|2022-02-24 09:06:50|4154.65|4154.05|4159.78|4159.18|4160.78|4160.18|4154.03|4153.43|2560
1645693620000|2022-02-24 09:07:00|4159.53|4158.93|4160.9|4160.3|4161.9|4161.3|4159.15|4158.55|1455
1645693630000|2022-02-24 09:07:10|4161.15|4160.55|4164.9|4164.3|4165.65|4165.05|4160.4|4159.8|1089
1645693640000|2022-02-24 09:07:20|4165.03|4164.43|4162.53|4161.93|4165.53|4164.93|4161.4|4160.8|479
1645693650000|2022-02-24 09:07:30|4162.28|4161.68|4166.28|4165.68|4166.28|4165.68|4162.28|4161.68|812
1645693660000|2022-02-24 09:07:40|4166.15|4165.55|4167.15|4166.55|4168.15|4167.55|4166.15|4165.55|579
1645693670000|2022-02-24 09:07:50|4167.28|4166.68|4166.78|4166.18|4168.9|4168.3|4166.53|4165.93|759
1645693680000|2022-02-24 09:08:00|4166.65|4166.05|4166.15|4165.55|4167.03|4166.43|4164.53|4163.93|524
1645693690000|2022-02-24 09:08:10|4166.03|4165.43|4166.03|4165.43|4166.9|4166.3|4165.03|4164.43|325
1645693700000|2022-02-24 09:08:20|4165.9|4165.3|4164.9|4164.3|4165.9|4165.3|4164.28|4163.68|232
1645693710000|2022-02-24 09:08:30|4164.78|4164.18|4166.03|4165.43|4166.28|4165.68|4164.03|4163.43|295
1645693720000|2022-02-24 09:08:40|4165.4|4164.8|4165.65|4165.05|4167.28|4166.68|4165.03|4164.43|251
1645693730000|2022-02-24 09:08:50|4165.53|4164.93|4164.15|4163.55|4165.65|4165.05|4164.15|4163.55|195
1645693740000|2022-02-24 09:09:00|4164.03|4163.43|4165.65|4165.05|4166.28|4165.68|4164.03|4163.43|188
1645693750000|2022-02-24 09:09:10|4165.53|4164.93|4166.15|4165.55|4166.15|4165.55|4163.9|4163.3|541
1645693760000|2022-02-24 09:09:20|4165.78|4165.18|4165.65|4165.05|4166.53|4165.93|4164.9|4164.3|299
1645693770000|2022-02-24 09:09:30|4165.9|4165.3|4164.15|4163.55|4165.9|4165.3|4164.15|4163.55|192
1645693780000|2022-02-24 09:09:40|4164.28|4163.68|4165.53|4164.93|4166.28|4165.68|4163.65|4163.05|415
1645693790000|2022-02-24 09:09:50|4165.03|4164.43|4163.28|4162.68|4165.28|4164.68|4163.28|4162.68|201
1645693800000|2022-02-24 09:10:00|4163.03|4162.43|4160.53|4159.93|4163.53|4162.93|4160.53|4159.93|504
1645693810000|2022-02-24 09:10:10|4160.78|4160.18|4158.03|4157.43|4161.03|4160.43|4158.03|4157.43|710
1645693820000|2022-02-24 09:10:20|4158.15|4157.55|4159.4|4158.8|4161.28|4160.68|4158.15|4157.55|863
1645693830000|2022-02-24 09:10:30|4159.65|4159.05|4159.9|4159.3|4160.9|4160.3|4158.65|4158.05|371
1645693840000|2022-02-24 09:10:40|4159.78|4159.18|4162.15|4161.55|4162.78|4162.18|4159.78|4159.18|231
1645693850000|2022-02-24 09:10:50|4161.9|4161.3|4160.9|4160.3|4162.15|4161.55|4160.9|4160.3|219
1645693860000|2022-02-24 09:11:00|4161.03|4160.43|4159.15|4158.55|4161.03|4160.43|4158.65|4158.05|151
1645693870000|2022-02-24 09:11:10|4159.03|4158.43|4158.53|4157.93|4160.28|4159.68|4158.4|4157.8|382
1645693880000|2022-02-24 09:11:20|4158.65|4158.05|4158.03|4157.43|4159.28|4158.68|4158.03|4157.43|182
1645693890000|2022-02-24 09:11:30|4158.15|4157.55|4159.28|4158.68|4160.28|4159.68|4158.03|4157.43|223
1645693900000|2022-02-24 09:11:40|4159.53|4158.93|4161.03|4160.43|4161.65|4161.05|4159.53|4158.93|258
1645693910000|2022-02-24 09:11:50|4160.78|4160.18|4159.53|4158.93|4161.65|4161.05|4159.28|4158.68|189
1645693920000|2022-02-24 09:12:00|4159.4|4158.8|4158.28|4157.68|4159.4|4158.8|4157.28|4156.68|782
1645693930000|2022-02-24 09:12:10|4157.65|4157.05|4157.53|4156.93|4158.28|4157.68|4156.28|4155.68|375
1645693940000|2022-02-24 09:12:20|4157.78|4157.18|4158.28|4157.68|4158.4|4157.8|4157.15|4156.55|212
1645693950000|2022-02-24 09:12:30|4158.15|4157.55|4157.28|4156.68|4159.53|4158.93|4157.28|4156.68|174
1645693960000|2022-02-24 09:12:40|4157.03|4156.43|4156.28|4155.68|4157.53|4156.93|4155.03|4154.43|402
1645693970000|2022-02-24 09:12:50|4156.65|4156.05|4155.53|4154.93|4157.53|4156.93|4155.15|4154.55|170
1645693980000|2022-02-24 09:13:00|4155.78|4155.18|4154.28|4153.68|4156.9|4156.3|4154.03|4153.43|352
1645693990000|2022-02-24 09:13:10|4154.4|4153.8|4150.28|4149.68|4154.53|4153.93|4149.65|4149.05|1407
1645694000000|2022-02-24 09:13:20|4150.65|4150.05|4146.65|4146.05|4151.03|4150.43|4146.53|4145.93|912
1645694010000|2022-02-24 09:13:30|4146.78|4146.18|4143.65|4143.05|4148.03|4147.43|4143.4|4142.8|969
1645694020000|2022-02-24 09:13:40|4143.78|4143.18|4144.03|4143.43|4145.28|4144.68|4141.9|4141.3|629
1645694030000|2022-02-24 09:13:50|4143.78|4143.18|4146.53|4145.93|4146.78|4146.18|4143.78|4143.18|938
1645694040000|2022-02-24 09:14:00|4146.65|4146.05|4148.28|4147.68|4148.53|4147.93|4146.65|4146.05|395
1645694050000|2022-02-24 09:14:10|4147.78|4147.18|4146.4|4145.8|4147.9|4147.3|4145.53|4144.93|291
1645694060000|2022-02-24 09:14:20|4146.53|4145.93|4149.15|4148.55|4149.9|4149.3|4145.53|4144.93|199
1645694070000|2022-02-24 09:14:30|4149.03|4148.43|4150.15|4149.55|4150.65|4150.05|4148.78|4148.18|251
1645694080000|2022-02-24 09:14:40|4150.4|4149.8|4151.9|4151.3|4152.03|4151.43|4149.65|4149.05|189
1645694090000|2022-02-24 09:14:50|4151.78|4151.18|4151.65|4151.05|4151.78|4151.18|4150.65|4150.05|140
1645694100000|2022-02-24 09:15:00|4151.53|4150.93|4152.15|4151.55|4153.65|4153.05|4151.15|4150.55|245
1645694110000|2022-02-24 09:15:10|4152.28|4151.68|4151.65|4151.05|4152.4|4151.8|4150.4|4149.8|191
1645694120000|2022-02-24 09:15:20|4151.53|4150.93|4154.4|4153.8|4154.65|4154.05|4150.78|4150.18|267
1645694130000|2022-02-24 09:15:30|4154.28|4153.68|4154.78|4154.18|4155.28|4154.68|4152.4|4151.8|348
1645694140000|2022-02-24 09:15:40|4154.65|4154.05|4156.9|4156.3|4157.15|4156.55|4154.15|4153.55|706
1645694150000|2022-02-24 09:15:50|4157.15|4156.55|4155.15|4154.55|4157.15|4156.55|4155.15|4154.55|281
1645694160000|2022-02-24 09:16:00|4155.28|4154.68|4156.65|4156.05|4156.78|4156.18|4153.78|4153.18|226
1645694170000|2022-02-24 09:16:10|4156.4|4155.8|4155.28|4154.68|4156.4|4155.8|4154.65|4154.05|234
1645694180000|2022-02-24 09:16:20|4155.15|4154.55|4154.78|4154.18|4155.15|4154.55|4153.78|4153.18|142
1645694190000|2022-02-24 09:16:30|4154.65|4154.05|4154.03|4153.43|4154.78|4154.18|4153.53|4152.93|113
1645694200000|2022-02-24 09:16:40|4154.15|4153.55|4155.4|4154.8|4155.9|4155.3|4153.9|4153.3|235
1645694210000|2022-02-24 09:16:50|4155.28|4154.68|4156.28|4155.68|4157.03|4156.43|4155.03|4154.43|237
1645694220000|2022-02-24 09:17:00|4156.15|4155.55|4155.03|4154.43|4156.15|4155.55|4154.65|4154.05|96
1645694230000|2022-02-24 09:17:10|4154.28|4153.68|4155.28|4154.68|4155.78|4155.18|4154.03|4153.43|79
1645694240000|2022-02-24 09:17:20|4155.4|4154.8|4154.4|4153.8|4155.4|4154.8|4154.03|4153.43|75
1645694250000|2022-02-24 09:17:30|4154.28|4153.68|4154.9|4154.3|4155.03|4154.43|4154.28|4153.68|92
1645694260000|2022-02-24 09:17:40|4155.03|4154.43|4153.65|4153.05|4155.03|4154.43|4152.9|4152.3|167
1645694270000|2022-02-24 09:17:50|4153.78|4153.18|4153.4|4152.8|4154.9|4154.3|4153.28|4152.68|179
1645694280000|2022-02-24 09:18:00|4153.15|4152.55|4153.28|4152.68|4154.28|4153.68|4152.78|4152.18|211
1645694290000|2022-02-24 09:18:10|4152.9|4152.3|4154.4|4153.8|4155.28|4154.68|4152.78|4152.18|143
1645694300000|2022-02-24 09:18:20|4154.28|4153.68|4153.9|4153.3|4154.4|4153.8|4153.28|4152.68|112
1645694310000|2022-02-24 09:18:30|4154.03|4153.43|4158.9|4158.3|4158.9|4158.3|4153.9|4153.3|366
1645694320000|2022-02-24 09:18:40|4159.03|4158.43|4158.15|4157.55|4159.4|4158.8|4157.65|4157.05|349
1645694330000|2022-02-24 09:18:50|4158.28|4157.68|4158.15|4157.55|4158.78|4158.18|4157.03|4156.43|155
1645694340000|2022-02-24 09:19:00|4158.65|4158.05|4158.53|4157.93|4159.28|4158.68|4157.53|4156.93|281
1645694350000|2022-02-24 09:19:10|4158.28|4157.68|4157.28|4156.68|4158.9|4158.3|4156.9|4156.3|161
1645694360000|2022-02-24 09:19:20|4157.4|4156.8|4159.9|4159.3|4160.03|4159.43|4156.78|4156.18|380
1645694370000|2022-02-24 09:19:30|4159.78|4159.18|4157.65|4157.05|4160.4|4159.8|4157.65|4157.05|235
1645694380000|2022-02-24 09:19:40|4157.53|4156.93|4157.65|4157.05|4158.53|4157.93|4157.03|4156.43|132
1645694390000|2022-02-24 09:19:50|4157.53|4156.93|4155.15|4154.55|4157.53|4156.93|4155.15|4154.55|155
1645694400000|2022-02-24 09:20:00|4155.28|4154.68|4155.15|4154.55|4156.15|4155.55|4154.78|4154.18|216
1645694410000|2022-02-24 09:20:10|4155.4|4154.8|4157.4|4156.8|4157.53|4156.93|4154.9|4154.3|219
1645694420000|2022-02-24 09:20:20|4157.53|4156.93|4157.4|4156.8|4158.53|4157.93|4157.15|4156.55|196
1645694430000|2022-02-24 09:20:30|4157.53|4156.93|4155.9|4155.3|4157.65|4157.05|4155.9|4155.3|99
1645694440000|2022-02-24 09:20:40|4155.78|4155.18|4155.9|4155.3|4156.9|4156.3|4155.78|4155.18|116
1645694450000|2022-02-24 09:20:50|4156.03|4155.43|4157.53|4156.93|4157.78|4157.18|4155.78|4155.18|99
1645694460000|2022-02-24 09:21:00|4157.4|4156.8|4155.15|4154.55|4157.53|4156.93|4155.15|4154.55|129
1645694470000|2022-02-24 09:21:10|4155.03|4154.43|4156.15|4155.55|4156.4|4155.8|4154.9|4154.3|175
1645694480000|2022-02-24 09:21:20|4156.9|4156.3|4157.15|4156.55|4157.4|4156.8|4156.65|4156.05|120
1645694490000|2022-02-24 09:21:30|4157.4|4156.8|4157.65|4157.05|4158.28|4157.68|4157.28|4156.68|120
1645694500000|2022-02-24 09:21:40|4157.53|4156.93|4158.53|4157.93|4158.53|4157.93|4156.65|4156.05|233
1645694510000|2022-02-24 09:21:50|4158.28|4157.68|4158.03|4157.43|4158.53|4157.93|4156.65|4156.05|210
1645694520000|2022-02-24 09:22:00|4158.15|4157.55|4159.78|4159.18|4159.78|4159.18|4157.9|4157.3|248
1645694530000|2022-02-24 09:22:10|4159.65|4159.05|4160.78|4160.18|4160.78|4160.18|4159.53|4158.93|350
1645694540000|2022-02-24 09:22:20|4160.65|4160.05|4161.65|4161.05|4162.03|4161.43|4160.65|4160.05|158
1645694550000|2022-02-24 09:22:30|4161.78|4161.18|4162.4|4161.8|4162.78|4162.18|4160.9|4160.3|328
1645694560000|2022-02-24 09:22:40|4162.78|4162.18|4164.9|4164.3|4164.9|4164.3|4162.53|4161.93|644
1645694570000|2022-02-24 09:22:50|4164.78|4164.18|4163.15|4162.55|4165.03|4164.43|4163.15|4162.55|331
1645694580000|2022-02-24 09:23:00|4163.4|4162.8|4163.9|4163.3|4164.28|4163.68|4162.28|4161.68|446
1645694590000|2022-02-24 09:23:10|4163.78|4163.18|4161.78|4161.18|4163.78|4163.18|4161.78|4161.18|197
1645694600000|2022-02-24 09:23:20|4162.03|4161.43|4160.78|4160.18|4162.9|4162.3|4160.53|4159.93|218
1645694610000|2022-02-24 09:23:30|4160.53|4159.93|4160.15|4159.55|4161.53|4160.93|4159.9|4159.3|214
1645694620000|2022-02-24 09:23:40|4160.03|4159.43|4160.4|4159.8|4161.03|4160.43|4159.78|4159.18|119
1645694630000|2022-02-24 09:23:50|4160.28|4159.68|4162.78|4162.18|4163.03|4162.43|4160.28|4159.68|87
1645694640000|2022-02-24 09:24:00|4162.53|4161.93|4163.15|4162.55|4163.4|4162.8|4161.53|4160.93|164
1645694650000|2022-02-24 09:24:10|4163.78|4163.18|4163.4|4162.8|4163.9|4163.3|4163.03|4162.43|211
1645694660000|2022-02-24 09:24:20|4163.28|4162.68|4162.4|4161.8|4163.4|4162.8|4161.65|4161.05|149
1645694670000|2022-02-24 09:24:30|4162.28|4161.68|4160.53|4159.93|4163.4|4162.8|4160.53|4159.93|291
1645694680000|2022-02-24 09:24:40|4160.65|4160.05|4159.53|4158.93|4160.78|4160.18|4159.53|4158.93|117
1645694690000|2022-02-24 09:24:50|4159.78|4159.18|4160.53|4159.93|4160.53|4159.93|4159.28|4158.68|210
1645694700000|2022-02-24 09:25:00|4160.4|4159.8|4160.15|4159.55|4162.15|4161.55|4159.65|4159.05|360
1645694710000|2022-02-24 09:25:10|4159.9|4159.3|4159.4|4158.8|4160.4|4159.8|4159.03|4158.43|109
1645694720000|2022-02-24 09:25:20|4159.53|4158.93|4159.15|4158.55|4159.65|4159.05|4158.28|4157.68|107
1645694730000|2022-02-24 09:25:30|4158.9|4158.3|4157.9|4157.3|4159.65|4159.05|4157.65|4157.05|232
1645694740000|2022-02-24 09:25:40|4157.78|4157.18|4158.4|4157.8|4158.4|4157.8|4157.53|4156.93|123
1645694750000|2022-02-24 09:25:50|4158.53|4157.93|4158.15|4157.55|4158.65|4158.05|4157.28|4156.68|425
1645694760000|2022-02-24 09:26:00|4157.53|4156.93|4156.53|4155.93|4158.03|4157.43|4156.4|4155.8|224
1645694770000|2022-02-24 09:26:10|4156.15|4155.55|4156.53|4155.93|4156.53|4155.93|4155.53|4154.93|275
1645694780000|2022-02-24 09:26:20|4156.4|4155.8|4156.15|4155.55|4156.4|4155.8|4155.53|4154.93|216
1645694790000|2022-02-24 09:26:30|4156.28|4155.68|4154.28|4153.68|4156.28|4155.68|4154.28|4153.68|356
1645694800000|2022-02-24 09:26:40|4154.65|4154.05|4154.9|4154.3|4155.15|4154.55|4154.28|4153.68|211
1645694810000|2022-02-24 09:26:50|4154.78|4154.18|4154.9|4154.3|4155.28|4154.68|4154.03|4153.43|253
1645694820000|2022-02-24 09:27:00|4154.78|4154.18|4155.78|4155.18|4155.78|4155.18|4154.53|4153.93|162
1645694830000|2022-02-24 09:27:10|4155.9|4155.3|4159.03|4158.43|4159.03|4158.43|4154.78|4154.18|598
1645694840000|2022-02-24 09:27:20|4158.9|4158.3|4159.9|4159.3|4160.15|4159.55|4158.65|4158.05|174
1645694850000|2022-02-24 09:27:30|4159.78|4159.18|4159.28|4158.68|4160.65|4160.05|4158.9|4158.3|167
1645694860000|2022-02-24 09:27:40|4159.03|4158.43|4157.9|4157.3|4160.15|4159.55|4157.9|4157.3|210
1645694870000|2022-02-24 09:27:50|4158.28|4157.68|4157.78|4157.18|4159.15|4158.55|4157.53|4156.93|292
1645694880000|2022-02-24 09:28:00|4157.03|4156.43|4158.15|4157.55|4158.78|4158.18|4156.78|4156.18|191
1645694890000|2022-02-24 09:28:10|4157.15|4156.55|4156.03|4155.43|4157.78|4157.18|4156.03|4155.43|92
1645694900000|2022-02-24 09:28:20|4156.15|4155.55|4158.65|4158.05|4158.9|4158.3|4155.9|4155.3|148
1645694910000|2022-02-24 09:28:30|4158.53|4157.93|4156.15|4155.55|4158.53|4157.93|4156.03|4155.43|113
1645694920000|2022-02-24 09:28:40|4156.03|4155.43|4157.03|4156.43|4157.28|4156.68|4155.78|4155.18|164
1645694930000|2022-02-24 09:28:50|4157.15|4156.55|4155.9|4155.3|4157.28|4156.68|4155.4|4154.8|148
1645694940000|2022-02-24 09:29:00|4155.78|4155.18|4156.78|4156.18|4157.9|4157.3|4155.28|4154.68|248
1645694950000|2022-02-24 09:29:10|4156.53|4155.93|4157.53|4156.93|4157.9|4157.3|4156.15|4155.55|222
1645694960000|2022-02-24 09:29:20|4157.4|4156.8|4157.15|4156.55|4157.78|4157.18|4156.78|4156.18|130
1645694970000|2022-02-24 09:29:30|4157.28|4156.68|4155.03|4154.43|4157.28|4156.68|4154.28|4153.68|218
1645694980000|2022-02-24 09:29:40|4155.4|4154.8|4153.28|4152.68|4155.53|4154.93|4153.28|4152.68|272
1645694990000|2022-02-24 09:29:50|4153.53|4152.93|4154.4|4153.8|4154.53|4153.93|4153.28|4152.68|343
1645695000000|2022-02-24 09:30:00|4155.15|4154.55|4154.78|4154.18|4155.53|4154.93|4153.53|4152.93|463
1645695010000|2022-02-24 09:30:10|4154.9|4154.3|4154.4|4153.8|4155.28|4154.68|4154.28|4153.68|81
1645695020000|2022-02-24 09:30:20|4154.53|4153.93|4154.53|4153.93|4154.65|4154.05|4152.65|4152.05|343
1645695030000|2022-02-24 09:30:30|4155.03|4154.43|4154.15|4153.55|4155.15|4154.55|4153.9|4153.3|205
1645695040000|2022-02-24 09:30:40|4154.28|4153.68|4152.78|4152.18|4154.4|4153.8|4152.53|4151.93|120
1645695050000|2022-02-24 09:30:50|4152.9|4152.3|4154.78|4154.18|4154.9|4154.3|4152.78|4152.18|175
1645695060000|2022-02-24 09:31:00|4155.03|4154.43|4157.53|4156.93|4158.03|4157.43|4154.9|4154.3|245
1645695070000|2022-02-24 09:31:10|4157.28|4156.68|4154.9|4154.3|4157.28|4156.68|4154.9|4154.3|127
1645695080000|2022-02-24 09:31:20|4154.78|4154.18|4157.03|4156.43|4157.03|4156.43|4153.9|4153.3|100
1645695090000|2022-02-24 09:31:30|4156.9|4156.3|4158.15|4157.55|4158.9|4158.3|4156.53|4155.93|199
1645695100000|2022-02-24 09:31:40|4158.03|4157.43|4156.78|4156.18|4158.03|4157.43|4156.4|4155.8|80
1645695110000|2022-02-24 09:31:50|4156.15|4155.55|4159.03|4158.43|4159.03|4158.43|4155.15|4154.55|325
1645695120000|2022-02-24 09:32:00|4158.78|4158.18|4157.65|4157.05|4159.03|4158.43|4157.03|4156.43|280
1645695130000|2022-02-24 09:32:10|4157.53|4156.93|4156.65|4156.05|4157.65|4157.05|4156.4|4155.8|113
1645695140000|2022-02-24 09:32:20|4156.53|4155.93|4155.03|4154.43|4156.78|4156.18|4155.03|4154.43|91
1645695150000|2022-02-24 09:32:30|4155.15|4154.55|4156.28|4155.68|4156.28|4155.68|4155.15|4154.55|156
1645695160000|2022-02-24 09:32:40|4156.4|4155.8|4157.65|4157.05|4157.65|4157.05|4155.4|4154.8|280
1645695170000|2022-02-24 09:32:50|4157.78|4157.18|4157.03|4156.43|4157.78|4157.18|4156.53|4155.93|169
1645695180000|2022-02-24 09:33:00|4157.15|4156.55|4156.15|4155.55|4157.4|4156.8|4155.15|4154.55|107
1645695190000|2022-02-24 09:33:10|4156.28|4155.68|4157.28|4156.68|4157.65|4157.05|4156.28|4155.68|68
1645695200000|2022-02-24 09:33:20|4157.53|4156.93|4156.9|4156.3|4158.53|4157.93|4156.15|4155.55|187
1645695210000|2022-02-24 09:33:30|4157.15|4156.55|4155.65|4155.05|4157.65|4157.05|4155.65|4155.05|124
1645695220000|2022-02-24 09:33:40|4155.53|4154.93|4156.65|4156.05|4157.03|4156.43|4155.53|4154.93|102
1645695230000|2022-02-24 09:33:50|4156.15|4155.55|4155.4|4154.8|4156.78|4156.18|4155.15|4154.55|170
1645695240000|2022-02-24 09:34:00|4155.65|4155.05|4153.9|4153.3|4155.65|4155.05|4153.78|4153.18|155
1645695250000|2022-02-24 09:34:10|4154.03|4153.43|4153.65|4153.05|4154.9|4154.3|4153.03|4152.43|216
1645695260000|2022-02-24 09:34:20|4153.4|4152.8|4152.9|4152.3|4155.4|4154.8|4152.78|4152.18|295
1645695270000|2022-02-24 09:34:30|4152.65|4152.05|4153.28|4152.68|4153.9|4153.3|4152.28|4151.68|205
1645695280000|2022-02-24 09:34:40|4153.15|4152.55|4154.03|4153.43|4154.03|4153.43|4153.03|4152.43|109
1645695290000|2022-02-24 09:34:50|4154.15|4153.55|4155.78|4155.18|4156.28|4155.68|4154.15|4153.55|205
1645695300000|2022-02-24 09:35:00|4155.65|4155.05|4154.65|4154.05|4156.03|4155.43|4154.15|4153.55|148
1645695310000|2022-02-24 09:35:10|4154.53|4153.93|4154.15|4153.55|4154.78|4154.18|4153.9|4153.3|55
1645695320000|2022-02-24 09:35:20|4154.03|4153.43|4153.65|4153.05|4154.03|4153.43|4152.9|4152.3|87
1645695330000|2022-02-24 09:35:30|4153.78|4153.18|4152.4|4151.8|4154.28|4153.68|4152.4|4151.8|104
1645695340000|2022-02-24 09:35:40|4152.53|4151.93|4152.65|4152.05|4153.15|4152.55|4152.4|4151.8|68
1645695350000|2022-02-24 09:35:50|4152.53|4151.93|4152.78|4152.18|4153.03|4152.43|4152.03|4151.43|60
1645695360000|2022-02-24 09:36:00|4152.9|4152.3|4153.15|4152.55|4153.28|4152.68|4152.03|4151.43|123
1645695370000|2022-02-24 09:36:10|4153.03|4152.43|4152.53|4151.93|4153.28|4152.68|4152.15|4151.55|109
1645695380000|2022-02-24 09:36:20|4152.65|4152.05|4152.28|4151.68|4153.03|4152.43|4152.15|4151.55|94
1645695390000|2022-02-24 09:36:30|4152.4|4151.8|4152.03|4151.43|4152.53|4151.93|4151.53|4150.93|79
1645695400000|2022-02-24 09:36:40|4151.9|4151.3|4151.9|4151.3|4152.15|4151.55|4151.03|4150.43|179
1645695410000|2022-02-24 09:36:50|4152.03|4151.43|4151.65|4151.05|4152.4|4151.8|4151.15|4150.55|85
1645695420000|2022-02-24 09:37:00|4151.53|4150.93|4152.28|4151.68|4152.53|4151.93|4151.15|4150.55|54
1645695430000|2022-02-24 09:37:10|4152.4|4151.8|4153.53|4152.93|4153.78|4153.18|4151.9|4151.3|151
1645695440000|2022-02-24 09:37:20|4153.65|4153.05|4154.28|4153.68|4154.53|4153.93|4153.4|4152.8|65
1645695450000|2022-02-24 09:37:30|4154.53|4153.93|4153.28|4152.68|4154.78|4154.18|4152.78|4152.18|94
1645695460000|2022-02-24 09:37:40|4153.65|4153.05|4152.78|4152.18|4153.9|4153.3|4152.53|4151.93|60
1645695470000|2022-02-24 09:37:50|4153.03|4152.43|4153.78|4153.18|4154.78|4154.18|4152.65|4152.05|134
1645695480000|2022-02-24 09:38:00|4153.65|4153.05|4152.9|4152.3|4153.65|4153.05|4152.78|4152.18|34
1645695490000|2022-02-24 09:38:10|4153.03|4152.43|4153.4|4152.8|4154.15|4153.55|4153.03|4152.43|27
1645695500000|2022-02-24 09:38:20|4153.28|4152.68|4153.03|4152.43|4153.9|4153.3|4152.78|4152.18|52
1645695510000|2022-02-24 09:38:30|4152.9|4152.3|4152.15|4151.55|4153.9|4153.3|4151.4|4150.8|276
1645695520000|2022-02-24 09:38:40|4152.03|4151.43|4151.4|4150.8|4152.28|4151.68|4151.4|4150.8|83
1645695530000|2022-02-24 09:38:50|4151.53|4150.93|4150.9|4150.3|4151.65|4151.05|4150.53|4149.93|115
1645695540000|2022-02-24 09:39:00|4150.78|4150.18|4154.65|4154.05|4154.78|4154.18|4150.78|4150.18|148
1645695550000|2022-02-24 09:39:10|4154.53|4153.93|4155.28|4154.68|4155.28|4154.68|4154.28|4153.68|295
1645695560000|2022-02-24 09:39:20|4155.53|4154.93|4155.4|4154.8|4155.78|4155.18|4155.4|4154.8|166
1645695570000|2022-02-24 09:39:30|4155.28|4154.68|4154.28|4153.68|4155.9|4155.3|4154.28|4153.68|209
1645695580000|2022-02-24 09:39:40|4154.4|4153.8|4153.53|4152.93|4154.4|4153.8|4153.4|4152.8|110
1645695590000|2022-02-24 09:39:50|4153.28|4152.68|4154.65|4154.05|4155.03|4154.43|4153.28|4152.68|53
1645695600000|2022-02-24 09:40:00|4154.78|4154.18|4155.9|4155.3|4156.28|4155.68|4154.78|4154.18|173
1645695610000|2022-02-24 09:40:10|4155.78|4155.18|4155.28|4154.68|4156.28|4155.68|4155.28|4154.68|50
1645695620000|2022-02-24 09:40:20|4155.4|4154.8|4154.9|4154.3|4156.78|4156.18|4154.9|4154.3|225
1645695630000|2022-02-24 09:40:30|4155.15|4154.55|4154.9|4154.3|4155.78|4155.18|4154.15|4153.55|211
1645695640000|2022-02-24 09:40:40|4155.03|4154.43|4156.28|4155.68|4156.65|4156.05|4154.9|4154.3|135
1645695650000|2022-02-24 09:40:50|4156.4|4155.8|4156.53|4155.93|4157.28|4156.68|4155.9|4155.3|157
1645695660000|2022-02-24 09:41:00|4156.4|4155.8|4153.15|4152.55|4156.53|4155.93|4153.15|4152.55|123
1645695670000|2022-02-24 09:41:10|4153.28|4152.68|4153.9|4153.3|4154.65|4154.05|4153.28|4152.68|168
1645695680000|2022-02-24 09:41:20|4153.78|4153.18|4153.4|4152.8|4154.03|4153.43|4153.15|4152.55|47
1645695690000|2022-02-24 09:41:30|4153.53|4152.93|4152.53|4151.93|4153.53|4152.93|4152.03|4151.43|59
1645695700000|2022-02-24 09:41:40|4152.4|4151.8|4152.15|4151.55|4152.65|4152.05|4151.78|4151.18|77
1645695710000|2022-02-24 09:41:50|4152.03|4151.43|4151.53|4150.93|4153.28|4152.68|4151.53|4150.93|71
1645695720000|2022-02-24 09:42:00|4151.65|4151.05|4151.03|4150.43|4152.28|4151.68|4151.03|4150.43|141
1645695730000|2022-02-24 09:42:10|4150.78|4150.18|4151.15|4150.55|4151.53|4150.93|4150.78|4150.18|89
1645695740000|2022-02-24 09:42:20|4150.65|4150.05|4150.03|4149.43|4150.9|4150.3|4149.78|4149.18|347
1645695750000|2022-02-24 09:42:30|4150.15|4149.55|4150.15|4149.55|4150.28|4149.68|4149.78|4149.18|118
1645695760000|2022-02-24 09:42:40|4150.28|4149.68|4150.15|4149.55|4151.15|4150.55|4149.9|4149.3|120
1645695770000|2022-02-24 09:42:50|4150.28|4149.68|4149.53|4148.93|4150.28|4149.68|4149.28|4148.68|49
1645695780000|2022-02-24 09:43:00|4149.4|4148.8|4150.28|4149.68|4151.03|4150.43|4149.28|4148.68|190
1645695790000|2022-02-24 09:43:10|4150.4|4149.8|4150.78|4150.18|4151.53|4150.93|4150.15|4149.55|221
1645695800000|2022-02-24 09:43:20|4150.65|4150.05|4148.28|4147.68|4150.78|4150.18|4148.28|4147.68|118
1645695810000|2022-02-24 09:43:30|4148.03|4147.43|4147.28|4146.68|4149.03|4148.43|4147.15|4146.55|346
1645695820000|2022-02-24 09:43:40|4147.03|4146.43|4146.53|4145.93|4147.28|4146.68|4146.28|4145.68|186
1645695830000|2022-02-24 09:43:50|4146.78|4146.18|4147.15|4146.55|4147.28|4146.68|4146.53|4145.93|114
1645695840000|2022-02-24 09:44:00|4147.28|4146.68|4148.4|4147.8|4149.28|4148.68|4146.78|4146.18|660
1645695850000|2022-02-24 09:44:10|4148.28|4147.68|4148.78|4148.18|4149.15|4148.55|4148.28|4147.68|163
1645695860000|2022-02-24 09:44:20|4148.65|4148.05|4145.28|4144.68|4148.78|4148.18|4145.15|4144.55|301
1645695870000|2022-02-24 09:44:30|4145.03|4144.43|4143.28|4142.68|4145.65|4145.05|4143.28|4142.68|226
1645695880000|2022-02-24 09:44:40|4143.15|4142.55|4145.53|4144.93|4145.78|4145.18|4143.03|4142.43|199
1645695890000|2022-02-24 09:44:50|4145.78|4145.18|4147.4|4146.8|4147.78|4147.18|4145.78|4145.18|185
1645695900000|2022-02-24 09:45:00|4147.15|4146.55|4147.03|4146.43|4147.78|4147.18|4146.15|4145.55|214
1645695910000|2022-02-24 09:45:10|4147.15|4146.55|4147.9|4147.3|4148.53|4147.93|4147.03|4146.43|171
1645695920000|2022-02-24 09:45:20|4148.03|4147.43|4146.53|4145.93|4148.03|4147.43|4146.53|4145.93|102
1645695930000|2022-02-24 09:45:30|4146.4|4145.8|4146.78|4146.18|4146.78|4146.18|4146.03|4145.43|138
1645695940000|2022-02-24 09:45:40|4146.65|4146.05|4148.03|4147.43|4148.03|4147.43|4146.4|4145.8|91
1645695950000|2022-02-24 09:45:50|4148.53|4147.93|4148.4|4147.8|4148.78|4148.18|4148.03|4147.43|80
1645695960000|2022-02-24 09:46:00|4148.28|4147.68|4148.9|4148.3|4149.03|4148.43|4148.03|4147.43|59
1645695970000|2022-02-24 09:46:10|4148.78|4148.18|4148.78|4148.18|4150.03|4149.43|4148.78|4148.18|62
1645695980000|2022-02-24 09:46:20|4148.4|4147.8|4148.03|4147.43|4148.78|4148.18|4147.9|4147.3|65
1645695990000|2022-02-24 09:46:30|4147.9|4147.3|4149.28|4148.68|4149.53|4148.93|4147.78|4147.18|63
1645696000000|2022-02-24 09:46:40|4149.4|4148.8|4149.78|4149.18|4150.03|4149.43|4149.4|4148.8|59
1645696010000|2022-02-24 09:46:50|4150.03|4149.43|4149.4|4148.8|4150.03|4149.43|4149.4|4148.8|52
1645696020000|2022-02-24 09:47:00|4149.28|4148.68|4149.03|4148.43|4149.65|4149.05|4148.65|4148.05|110
1645696030000|2022-02-24 09:47:10|4148.78|4148.18|4150.03|4149.43|4150.03|4149.43|4148.78|4148.18|57
1645696040000|2022-02-24 09:47:20|4149.9|4149.3|4149.28|4148.68|4150.28|4149.68|4149.15|4148.55|120
1645696050000|2022-02-24 09:47:30|4149.4|4148.8|4148.28|4147.68|4149.78|4149.18|4148.03|4147.43|53
1645696060000|2022-02-24 09:47:40|4148.53|4147.93|4148.9|4148.3|4149.4|4148.8|4148.28|4147.68|113
1645696070000|2022-02-24 09:47:50|4148.78|4148.18|4149.4|4148.8|4149.9|4149.3|4148.78|4148.18|108
1645696080000|2022-02-24 09:48:00|4149.65|4149.05|4148.15|4147.55|4149.78|4149.18|4148.15|4147.55|124
1645696090000|2022-02-24 09:48:10|4147.9|4147.3|4149.65|4149.05|4149.65|4149.05|4147.9|4147.3|78
1645696100000|2022-02-24 09:48:20|4149.78|4149.18|4149.65|4149.05|4149.78|4149.18|4149.4|4148.8|49
1645696110000|2022-02-24 09:48:30|4149.78|4149.18|4148.78|4148.18|4149.78|4149.18|4148.53|4147.93|53
1645696120000|2022-02-24 09:48:40|4148.65|4148.05|4149.4|4148.8|4149.53|4148.93|4148.53|4147.93|46
1645696130000|2022-02-24 09:48:50|4149.53|4148.93|4150.03|4149.43|4150.78|4150.18|4149.15|4148.55|93
1645696140000|2022-02-24 09:49:00|4150.15|4149.55|4150.53|4149.93|4150.53|4149.93|4149.4|4148.8|64
1645696150000|2022-02-24 09:49:10|4150.65|4150.05|4150.65|4150.05|4150.9|4150.3|4150.28|4149.68|27
1645696160000|2022-02-24 09:49:20|4150.53|4149.93|4152.4|4151.8|4152.53|4151.93|4150.53|4149.93|110
1645696170000|2022-02-24 09:49:30|4152.65|4152.05|4151.4|4150.8|4152.9|4152.3|4151.03|4150.43|211
1645696180000|2022-02-24 09:49:40|4151.28|4150.68|4151.9|4151.3|4151.9|4151.3|4151.03|4150.43|39
1645696190000|2022-02-24 09:49:50|4152.03|4151.43|4151.4|4150.8|4152.4|4151.8|4151.03|4150.43|126
1645696200000|2022-02-24 09:50:00|4151.28|4150.68|4154.03|4153.43|4154.03|4153.43|4151.28|4150.68|82
1645696210000|2022-02-24 09:50:10|4153.9|4153.3|4153.65|4153.05|4154.15|4153.55|4153.53|4152.93|119
1645696220000|2022-02-24 09:50:20|4153.53|4152.93|4153.4|4152.8|4153.9|4153.3|4153.28|4152.68|45
1645696230000|2022-02-24 09:50:30|4153.65|4153.05|4153.15|4152.55|4153.65|4153.05|4152.78|4152.18|53
1645696240000|2022-02-24 09:50:40|4153.28|4152.68|4152.9|4152.3|4154.4|4153.8|4152.78|4152.18|76
1645696250000|2022-02-24 09:50:50|4152.78|4152.18|4152.28|4151.68|4153.15|4152.55|4152.28|4151.68|102
1645696260000|2022-02-24 09:51:00|4151.9|4151.3|4152.15|4151.55|4153.28|4152.68|4151.9|4151.3|65
1645696270000|2022-02-24 09:51:10|4152.03|4151.43|4151.4|4150.8|4152.15|4151.55|4151.28|4150.68|86
1645696280000|2022-02-24 09:51:20|4151.53|4150.93|4150.65|4150.05|4152.28|4151.68|4150.53|4149.93|53
1645696290000|2022-02-24 09:51:30|4149.9|4149.3|4150.4|4149.8|4150.53|4149.93|4149.78|4149.18|105
1645696300000|2022-02-24 09:51:40|4150.28|4149.68|4149.65|4149.05|4150.4|4149.8|4149.53|4148.93|56
1645696310000|2022-02-24 09:51:50|4149.53|4148.93|4149.4|4148.8|4149.65|4149.05|4148.78|4148.18|46
1645696320000|2022-02-24 09:52:00|4149.28|4148.68|4150.15|4149.55|4150.78|4150.18|4149.28|4148.68|34
1645696330000|2022-02-24 09:52:10|4150.03|4149.43|4149.9|4149.3|4150.65|4150.05|4149.53|4148.93|83
1645696340000|2022-02-24 09:52:20|4149.78|4149.18|4149.53|4148.93|4149.9|4149.3|4148.78|4148.18|87
1645696350000|2022-02-24 09:52:30|4149.4|4148.8|4147.78|4147.18|4149.4|4148.8|4147.53|4146.93|281
1645696360000|2022-02-24 09:52:40|4147.4|4146.8|4148.78|4148.18|4149.4|4148.8|4147.4|4146.8|150
1645696370000|2022-02-24 09:52:50|4148.9|4148.3|4148.78|4148.18|4149.15|4148.55|4148.53|4147.93|73
1645696380000|2022-02-24 09:53:00|4148.53|4147.93|4148.65|4148.05|4149.28|4148.68|4147.78|4147.18|102
1645696390000|2022-02-24 09:53:10|4148.78|4148.18|4148.03|4147.43|4148.9|4148.3|4147.78|4147.18|65
1645696400000|2022-02-24 09:53:20|4147.65|4147.05|4147.9|4147.3|4148.28|4147.68|4147.28|4146.68|58
1645696410000|2022-02-24 09:53:30|4148.03|4147.43|4147.65|4147.05|4148.15|4147.55|4146.9|4146.3|81
1645696420000|2022-02-24 09:53:40|4147.4|4146.8|4147.4|4146.8|4147.65|4147.05|4146.53|4145.93|154
1645696430000|2022-02-24 09:53:50|4147.15|4146.55|4147.03|4146.43|4147.28|4146.68|4146.28|4145.68|104
1645696440000|2022-02-24 09:54:00|4147.15|4146.55|4146.03|4145.43|4147.15|4146.55|4145.4|4144.8|228
1645696450000|2022-02-24 09:54:10|4145.9|4145.3|4145.15|4144.55|4146.03|4145.43|4145.03|4144.43|125
1645696460000|2022-02-24 09:54:20|4145.28|4144.68|4144.65|4144.05|4145.28|4144.68|4144.65|4144.05|110
1645696470000|2022-02-24 09:54:30|4144.53|4143.93|4144.9|4144.3|4145.03|4144.43|4143.78|4143.18|128
1645696480000|2022-02-24 09:54:40|4145.15|4144.55|4145.03|4144.43|4145.15|4144.55|4144.4|4143.8|88
1645696490000|2022-02-24 09:54:50|4146.03|4145.43|4146.28|4145.68|4146.9|4146.3|4146.03|4145.43|124
1645696500000|2022-02-24 09:55:00|4146.15|4145.55|4145.78|4145.18|4146.28|4145.68|4144.65|4144.05|206
1645696510000|2022-02-24 09:55:10|4146.28|4145.68|4146.15|4145.55|4146.28|4145.68|4145.78|4145.18|80
1645696520000|2022-02-24 09:55:20|4146.03|4145.43|4145.78|4145.18|4146.78|4146.18|4145.78|4145.18|84
1645696530000|2022-02-24 09:55:30|4145.9|4145.3|4145.53|4144.93|4146.28|4145.68|4145.53|4144.93|41
1645696540000|2022-02-24 09:55:40|4145.28|4144.68|4147.03|4146.43|4147.65|4147.05|4145.28|4144.68|82
1645696550000|2022-02-24 09:55:50|4147.15|4146.55|4146.65|4146.05|4148.28|4147.68|4146.28|4145.68|334
1645696560000|2022-02-24 09:56:00|4146.53|4145.93|4146.65|4146.05|4147.4|4146.8|4146.53|4145.93|89
1645696570000|2022-02-24 09:56:10|4146.53|4145.93|4148.28|4147.68|4148.4|4147.8|4146.03|4145.43|351
1645696580000|2022-02-24 09:56:20|4147.9|4147.3|4147.53|4146.93|4148.9|4148.3|4147.53|4146.93|141
1645696590000|2022-02-24 09:56:30|4147.78|4147.18|4148.78|4148.18|4149.53|4148.93|4147.53|4146.93|157
1645696600000|2022-02-24 09:56:40|4148.9|4148.3|4148.9|4148.3|4149.78|4149.18|4148.78|4148.18|156
1645696610000|2022-02-24 09:56:50|4149.03|4148.43|4147.53|4146.93|4149.28|4148.68|4147.28|4146.68|196
1645696620000|2022-02-24 09:57:00|4147.28|4146.68|4147.03|4146.43|4147.53|4146.93|4147.03|4146.43|87
1645696630000|2022-02-24 09:57:10|4146.78|4146.18|4147.53|4146.93|4147.53|4146.93|4146.4|4145.8|66
1645696640000|2022-02-24 09:57:20|4147.65|4147.05|4146.78|4146.18|4148.03|4147.43|4146.65|4146.05|190
1645696650000|2022-02-24 09:57:30|4146.53|4145.93|4145.9|4145.3|4146.78|4146.18|4145.53|4144.93|99
1645696660000|2022-02-24 09:57:40|4145.78|4145.18|4146.65|4146.05|4146.78|4146.18|4145.78|4145.18|35
1645696670000|2022-02-24 09:57:50|4146.53|4145.93|4147.15|4146.55|4147.53|4146.93|4146.4|4145.8|84
1645696680000|2022-02-24 09:58:00|4147.28|4146.68|4146.53|4145.93|4147.65|4147.05|4146.53|4145.93|91
1645696690000|2022-02-24 09:58:10|4146.65|4146.05|4145.9|4145.3|4146.65|4146.05|4145.65|4145.05|160
1645696700000|2022-02-24 09:58:20|4145.78|4145.18|4145.4|4144.8|4146.4|4145.8|4145.4|4144.8|63
1645696710000|2022-02-24 09:58:30|4145.28|4144.68|4144.65|4144.05|4145.4|4144.8|4144.53|4143.93|56
1645696720000|2022-02-24 09:58:40|4144.78|4144.18|4146.53|4145.93|4146.65|4146.05|4144.78|4144.18|52
1645696730000|2022-02-24 09:58:50|4146.4|4145.8|4145.4|4144.8|4146.65|4146.05|4144.9|4144.3|97
1645696740000|2022-02-24 09:59:00|4145.28|4144.68|4145.15|4144.55|4145.65|4145.05|4145.03|4144.43|42
1645696750000|2022-02-24 09:59:10|4145.28|4144.68|4145.9|4145.3|4145.9|4145.3|4145.15|4144.55|100
1645696760000|2022-02-24 09:59:20|4146.03|4145.43|4145.65|4145.05|4146.03|4145.43|4144.9|4144.3|69
1645696770000|2022-02-24 09:59:30|4145.53|4144.93|4145.03|4144.43|4145.78|4145.18|4144.4|4143.8|271
1645696780000|2022-02-24 09:59:40|4145.4|4144.8|4144.15|4143.55|4146.03|4145.43|4144.15|4143.55|290
1645696790000|2022-02-24 09:59:50|4144.03|4143.43|4141.53|4140.93|4144.03|4143.43|4141.53|4140.93|613
1645696800000|2022-02-24 10:00:00|4141.4|4140.8|4143.28|4142.68|4144.28|4143.68|4141.28|4140.68|169
1645696810000|2022-02-24 10:00:10|4143.4|4142.8|4143.15|4142.55|4144.03|4143.43|4143.03|4142.43|155
1645696820000|2022-02-24 10:00:20|4143.28|4142.68|4143.4|4142.8|4144.15|4143.55|4143.28|4142.68|199
1645696830000|2022-02-24 10:00:30|4143.28|4142.68|4143.28|4142.68|4143.4|4142.8|4142.78|4142.18|81
1645696840000|2022-02-24 10:00:40|4143.15|4142.55|4141.65|4141.05|4143.53|4142.93|4141.15|4140.55|159
1645696850000|2022-02-24 10:00:50|4141.78|4141.18|4142.03|4141.43|4143.03|4142.43|4141.65|4141.05|78
1645696860000|2022-02-24 10:01:00|4142.15|4141.55|4140.53|4139.93|4142.15|4141.55|4140.53|4139.93|150
1645696870000|2022-02-24 10:01:10|4140.65|4140.05|4140.78|4140.18|4142.53|4141.93|4140.53|4139.93|1000
1645696880000|2022-02-24 10:01:20|4140.53|4139.93|4140.9|4140.3|4140.9|4140.3|4140.03|4139.43|200
1645696890000|2022-02-24 10:01:30|4140.78|4140.18|4142.78|4142.18|4143.03|4142.43|4140.65|4140.05|504
1645696900000|2022-02-24 10:01:40|4142.65|4142.05|4143.65|4143.05|4143.65|4143.05|4142.65|4142.05|82
1645696910000|2022-02-24 10:01:50|4143.78|4143.18|4144.28|4143.68|4145.15|4144.55|4143.78|4143.18|139
1645696920000|2022-02-24 10:02:00|4144.4|4143.8|4142.15|4141.55|4144.4|4143.8|4142.03|4141.43|159
1645696930000|2022-02-24 10:02:10|4142.03|4141.43|4140.9|4140.3|4142.03|4141.43|4140.15|4139.55|143
1645696940000|2022-02-24 10:02:20|4141.03|4140.43|4140.53|4139.93|4141.28|4140.68|4140.28|4139.68|108
1645696950000|2022-02-24 10:02:30|4140.4|4139.8|4142.28|4141.68|4142.53|4141.93|4140.28|4139.68|94
1645696960000|2022-02-24 10:02:40|4142.15|4141.55|4141.4|4140.8|4142.15|4141.55|4141.15|4140.55|80
1645696970000|2022-02-24 10:02:50|4141.53|4140.93|4141.03|4140.43|4141.9|4141.3|4141.03|4140.43|72
1645696980000|2022-02-24 10:03:00|4140.65|4140.05|4141.78|4141.18|4141.9|4141.3|4140.53|4139.93|90
1645696990000|2022-02-24 10:03:10|4142.03|4141.43|4140.53|4139.93|4142.28|4141.68|4140.4|4139.8|86
1645697000000|2022-02-24 10:03:20|4140.65|4140.05|4141.03|4140.43|4141.78|4141.18|4140.53|4139.93|116
1645697010000|2022-02-24 10:03:30|4140.78|4140.18|4140.9|4140.3|4140.9|4140.3|4140.28|4139.68|47
1645697020000|2022-02-24 10:03:40|4141.03|4140.43|4141.4|4140.8|4141.78|4141.18|4140.78|4140.18|41
1645697030000|2022-02-24 10:03:50|4141.53|4140.93|4141.78|4141.18|4142.53|4141.93|4141.53|4140.93|95
1645697040000|2022-02-24 10:04:00|4141.65|4141.05|4143.28|4142.68|4144.28|4143.68|4141.65|4141.05|251
1645697050000|2022-02-24 10:04:10|4143.65|4143.05|4143.65|4143.05|4144.4|4143.8|4142.9|4142.3|167
1645697060000|2022-02-24 10:04:20|4143.53|4142.93|4143.65|4143.05|4143.65|4143.05|4142.65|4142.05|94
1645697070000|2022-02-24 10:04:30|4143.53|4142.93|4144.4|4143.8|4144.53|4143.93|4143.53|4142.93|80
1645697080000|2022-02-24 10:04:40|4144.28|4143.68|4142.9|4142.3|4144.28|4143.68|4142.78|4142.18|80
1645697090000|2022-02-24 10:04:50|4143.03|4142.43|4144.03|4143.43|4144.53|4143.93|4143.03|4142.43|76
1645697100000|2022-02-24 10:05:00|4144.28|4143.68|4144.15|4143.55|4144.53|4143.93|4143.4|4142.8|176
1645697110000|2022-02-24 10:05:10|4144.03|4143.43|4145.78|4145.18|4146.15|4145.55|4143.9|4143.3|277
1645697120000|2022-02-24 10:05:20|4145.53|4144.93|4145.65|4145.05|4145.9|4145.3|4144.78|4144.18|109
1645697130000|2022-02-24 10:05:30|4145.53|4144.93|4147.9|4147.3|4148.65|4148.05|4145.53|4144.93|305
1645697140000|2022-02-24 10:05:40|4148.03|4147.43|4147.4|4146.8|4148.53|4147.93|4147.28|4146.68|150
1645697150000|2022-02-24 10:05:50|4147.28|4146.68|4145.65|4145.05|4147.4|4146.8|4145.53|4144.93|140
1645697160000|2022-02-24 10:06:00|4145.78|4145.18|4147.65|4147.05|4147.9|4147.3|4145.65|4145.05|151
1645697170000|2022-02-24 10:06:10|4147.53|4146.93|4146.9|4146.3|4147.9|4147.3|4146.65|4146.05|174
1645697180000|2022-02-24 10:06:20|4147.03|4146.43|4148.65|4148.05|4149.03|4148.43|4146.78|4146.18|208
1645697190000|2022-02-24 10:06:30|4148.78|4148.18|4150.03|4149.43|4150.53|4149.93|4148.78|4148.18|323
1645697200000|2022-02-24 10:06:40|4149.9|4149.3|4150.15|4149.55|4150.15|4149.55|4149.53|4148.93|110
1645697210000|2022-02-24 10:06:50|4150.28|4149.68|4152.9|4152.3|4153.03|4152.43|4150.28|4149.68|215
1645697220000|2022-02-24 10:07:00|4152.78|4152.18|4150.9|4150.3|4152.78|4152.18|4150.65|4150.05|195
1645697230000|2022-02-24 10:07:10|4150.78|4150.18|4152.15|4151.55|4152.4|4151.8|4150.4|4149.8|113
1645697240000|2022-02-24 10:07:20|4152.53|4151.93|4152.15|4151.55|4152.78|4152.18|4151.53|4150.93|281
1645697250000|2022-02-24 10:07:30|4152.28|4151.68|4153.28|4152.68|4153.28|4152.68|4152.15|4151.55|139
1645697260000|2022-02-24 10:07:40|4153.03|4152.43|4152.9|4152.3|4153.15|4152.55|4152.28|4151.68|138
1645697270000|2022-02-24 10:07:50|4153.03|4152.43|4153.28|4152.68|4153.28|4152.68|4152.78|4152.18|67
1645697280000|2022-02-24 10:08:00|4153.53|4152.93|4154.03|4153.43|4154.78|4154.18|4153.53|4152.93|283
1645697290000|2022-02-24 10:08:10|4153.53|4152.93|4153.03|4152.43|4153.78|4153.18|4152.65|4152.05|208
1645697300000|2022-02-24 10:08:20|4153.28|4152.68|4152.28|4151.68|4153.78|4153.18|4152.28|4151.68|89
1645697310000|2022-02-24 10:08:30|4152.4|4151.8|4151.53|4150.93|4152.53|4151.93|4151.28|4150.68|81
1645697320000|2022-02-24 10:08:40|4151.4|4150.8|4152.28|4151.68|4152.4|4151.8|4151.4|4150.8|109
1645697330000|2022-02-24 10:08:50|4152.15|4151.55|4151.15|4150.55|4152.28|4151.68|4150.9|4150.3|149
1645697340000|2022-02-24 10:09:00|4151.28|4150.68|4151.78|4151.18|4151.78|4151.18|4151.15|4150.55|66
1645697350000|2022-02-24 10:09:10|4151.9|4151.3|4154.65|4154.05|4154.78|4154.18|4151.9|4151.3|252
1645697360000|2022-02-24 10:09:20|4154.78|4154.18|4155.03|4154.43|4155.03|4154.43|4153.78|4153.18|192
1645697370000|2022-02-24 10:09:30|4154.78|4154.18|4152.9|4152.3|4154.78|4154.18|4152.78|4152.18|171
1645697380000|2022-02-24 10:09:40|4153.03|4152.43|4153.03|4152.43|4154.15|4153.55|4152.78|4152.18|170
1645697390000|2022-02-24 10:09:50|4153.15|4152.55|4154.9|4154.3|4155.03|4154.43|4153.15|4152.55|209
1645697400000|2022-02-24 10:10:00|4154.78|4154.18|4154.03|4153.43|4154.78|4154.18|4153.28|4152.68|95
1645697410000|2022-02-24 10:10:10|4153.65|4153.05|4152.9|4152.3|4154.15|4153.55|4152.78|4152.18|44
1645697420000|2022-02-24 10:10:20|4152.78|4152.18|4153.53|4152.93|4154.03|4153.43|4152.53|4151.93|63
1645697430000|2022-02-24 10:10:30|4153.4|4152.8|4152.9|4152.3|4153.4|4152.8|4152.15|4151.55|51
1645697440000|2022-02-24 10:10:40|4153.03|4152.43|4152.28|4151.68|4153.4|4152.8|4151.78|4151.18|171
1645697450000|2022-02-24 10:10:50|4152.4|4151.8|4153.28|4152.68|4153.9|4153.3|4152.4|4151.8|144
1645697460000|2022-02-24 10:11:00|4152.9|4152.3|4151.78|4151.18|4153.4|4152.8|4151.4|4150.8|128
1645697470000|2022-02-24 10:11:10|4152.03|4151.43|4152.78|4152.18|4153.15|4152.55|4151.9|4151.3|55
1645697480000|2022-02-24 10:11:20|4152.65|4152.05|4152.9|4152.3|4152.9|4152.3|4152.28|4151.68|28
1645697490000|2022-02-24 10:11:30|4152.78|4152.18|4153.15|4152.55|4154.03|4153.43|4152.78|4152.18|52
1645697500000|2022-02-24 10:11:40|4153.28|4152.68|4152.53|4151.93|4153.4|4152.8|4152.15|4151.55|69
1645697510000|2022-02-24 10:11:50|4152.78|4152.18|4152.9|4152.3|4153.28|4152.68|4152.65|4152.05|21
1645697520000|2022-02-24 10:12:00|4152.78|4152.18|4150.78|4150.18|4152.78|4152.18|4150.78|4150.18|71
1645697530000|2022-02-24 10:12:10|4151.03|4150.43|4149.78|4149.18|4151.28|4150.68|4149.78|4149.18|104
1645697540000|2022-02-24 10:12:20|4149.9|4149.3|4149.78|4149.18|4151.28|4150.68|4149.65|4149.05|309
1645697550000|2022-02-24 10:12:30|4149.65|4149.05|4149.53|4148.93|4150.15|4149.55|4149.03|4148.43|96
1645697560000|2022-02-24 10:12:40|4149.78|4149.18|4148.78|4148.18|4150.4|4149.8|4148.78|4148.18|125
1645697570000|2022-02-24 10:12:50|4148.9|4148.3|4148.53|4147.93|4148.9|4148.3|4147.9|4147.3|234
1645697580000|2022-02-24 10:13:00|4148.65|4148.05|4147.78|4147.18|4148.65|4148.05|4147.53|4146.93|157
1645697590000|2022-02-24 10:13:10|4148.15|4147.55|4146.9|4146.3|4148.15|4147.55|4146.53|4145.93|160
1645697600000|2022-02-24 10:13:20|4147.03|4146.43|4148.15|4147.55|4148.53|4147.93|4147.03|4146.43|116
1645697610000|2022-02-24 10:13:30|4148.28|4147.68|4147.78|4147.18|4148.28|4147.68|4147.65|4147.05|128
1645697620000|2022-02-24 10:13:40|4147.9|4147.3|4147.78|4147.18|4148.15|4147.55|4147.65|4147.05|59
1645697630000|2022-02-24 10:13:50|4147.9|4147.3|4147.15|4146.55|4148.53|4147.93|4147.15|4146.55|121
1645697640000|2022-02-24 10:14:00|4147.28|4146.68|4147.9|4147.3|4147.9|4147.3|4147.03|4146.43|97
1645697650000|2022-02-24 10:14:10|4148.9|4148.3|4146.65|4146.05|4148.9|4148.3|4146.28|4145.68|158
1645697660000|2022-02-24 10:14:20|4146.53|4145.93|4147.4|4146.8|4147.78|4147.18|4146.28|4145.68|131
1645697670000|2022-02-24 10:14:30|4147.28|4146.68|4147.78|4147.18|4147.78|4147.18|4147.15|4146.55|90
1645697680000|2022-02-24 10:14:40|4147.65|4147.05|4146.9|4146.3|4147.78|4147.18|4146.4|4145.8|87
1645697690000|2022-02-24 10:14:50|4147.03|4146.43|4147.28|4146.68|4148.15|4147.55|4146.9|4146.3|104
1645697700000|2022-02-24 10:15:00|4147.4|4146.8|4146.78|4146.18|4148.15|4147.55|4146.15|4145.55|189
1645697710000|2022-02-24 10:15:10|4146.9|4146.3|4147.4|4146.8|4147.4|4146.8|4146.65|4146.05|90
1645697720000|2022-02-24 10:15:20|4147.53|4146.93|4146.28|4145.68|4148.03|4147.43|4146.28|4145.68|95
1645697730000|2022-02-24 10:15:30|4146.4|4145.8|4144.15|4143.55|4146.4|4145.8|4144.15|4143.55|111
1645697740000|2022-02-24 10:15:40|4143.03|4142.43|4145.15|4144.55|4145.28|4144.68|4143.03|4142.43|241
1645697750000|2022-02-24 10:15:50|4145.28|4144.68|4145.28|4144.68|4146.65|4146.05|4145.03|4144.43|89
1645697760000|2022-02-24 10:16:00|4145.15|4144.55|4144.28|4143.68|4145.65|4145.05|4143.65|4143.05|159
1645697770000|2022-02-24 10:16:10|4144.15|4143.55|4144.03|4143.43|4144.15|4143.55|4142.78|4142.18|183
1645697780000|2022-02-24 10:16:20|4144.15|4143.55|4143.78|4143.18|4144.78|4144.18|4143.78|4143.18|113
1645697790000|2022-02-24 10:16:30|4143.53|4142.93|4142.78|4142.18|4143.65|4143.05|4142.4|4141.8|183
1645697800000|2022-02-24 10:16:40|4142.53|4141.93|4142.78|4142.18|4143.65|4143.05|4141.78|4141.18|184
1645697810000|2022-02-24 10:16:50|4142.65|4142.05|4141.78|4141.18|4142.65|4142.05|4141.78|4141.18|106
1645697820000|2022-02-24 10:17:00|4141.28|4140.68|4142.65|4142.05|4143.28|4142.68|4141.28|4140.68|178
1645697830000|2022-02-24 10:17:10|4142.53|4141.93|4142.9|4142.3|4143.53|4142.93|4142.28|4141.68|84
1645697840000|2022-02-24 10:17:20|4143.03|4142.43|4143.4|4142.8|4143.65|4143.05|4142.4|4141.8|100
1645697850000|2022-02-24 10:17:30|4143.15|4142.55|4145.28|4144.68|4145.28|4144.68|4143.03|4142.43|203
1645697860000|2022-02-24 10:17:40|4145.53|4144.93|4145.9|4145.3|4145.9|4145.3|4145.15|4144.55|66
1645697870000|2022-02-24 10:17:50|4145.78|4145.18|4145.9|4145.3|4147.28|4146.68|4145.78|4145.18|171
1645697880000|2022-02-24 10:18:00|4145.78|4145.18|4143.4|4142.8|4145.78|4145.18|4143.4|4142.8|155
1645697890000|2022-02-24 10:18:10|4143.65|4143.05|4144.03|4143.43|4144.78|4144.18|4143.65|4143.05|82
1645697900000|2022-02-24 10:18:20|4144.4|4143.8|4144.78|4144.18|4145.28|4144.68|4143.78|4143.18|61
1645697910000|2022-02-24 10:18:30|4144.9|4144.3|4144.53|4143.93|4145.03|4144.43|4144.28|4143.68|68
1645697920000|2022-02-24 10:18:40|4144.9|4144.3|4143.78|4143.18|4145.03|4144.43|4143.65|4143.05|47
1645697930000|2022-02-24 10:18:50|4143.65|4143.05|4143.4|4142.8|4144.15|4143.55|4143.4|4142.8|54
1645697940000|2022-02-24 10:19:00|4143.28|4142.68|4143.4|4142.8|4143.4|4142.8|4142.78|4142.18|126
1645697950000|2022-02-24 10:19:10|4143.53|4142.93|4143.15|4142.55|4143.65|4143.05|4142.4|4141.8|69
1645697960000|2022-02-24 10:19:20|4143.03|4142.43|4142.9|4142.3|4143.9|4143.3|4142.9|4142.3|84
1645697970000|2022-02-24 10:19:30|4142.78|4142.18|4141.9|4141.3|4142.9|4142.3|4141.9|4141.3|39
1645697980000|2022-02-24 10:19:40|4141.78|4141.18|4141.03|4140.43|4142.4|4141.8|4141.03|4140.43|58
1645697990000|2022-02-24 10:19:50|4141.15|4140.55|4142.4|4141.8|4142.4|4141.8|4140.53|4139.93|215
1645698000000|2022-02-24 10:20:00|4142.28|4141.68|4140.53|4139.93|4142.65|4142.05|4140.53|4139.93|203
1645698010000|2022-02-24 10:20:10|4140.4|4139.8|4139.53|4138.93|4140.65|4140.05|4139.03|4138.43|335
1645698020000|2022-02-24 10:20:20|4139.9|4139.3|4140.03|4139.43|4140.4|4139.8|4139.65|4139.05|140
1645698030000|2022-02-24 10:20:30|4139.9|4139.3|4140.65|4140.05|4141.28|4140.68|4139.65|4139.05|84
1645698040000|2022-02-24 10:20:40|4140.78|4140.18|4139.28|4138.68|4141.03|4140.43|4139.28|4138.68|228
1645698050000|2022-02-24 10:20:50|4139.4|4138.8|4137.28|4136.68|4139.4|4138.8|4137.03|4136.43|265
1645698060000|2022-02-24 10:21:00|4137.53|4136.93|4137.78|4137.18|4138.15|4137.55|4137.03|4136.43|239
1645698070000|2022-02-24 10:21:10|4137.53|4136.93|4136.4|4135.8|4137.53|4136.93|4136.28|4135.68|211
1645698080000|2022-02-24 10:21:20|4136.53|4135.93|4138.53|4137.93|4138.53|4137.93|4136.15|4135.55|239
1645698090000|2022-02-24 10:21:30|4138.4|4137.8|4137.53|4136.93|4138.4|4137.8|4137.28|4136.68|113
1645698100000|2022-02-24 10:21:40|4137.65|4137.05|4138.65|4138.05|4138.65|4138.05|4137.03|4136.43|133
1645698110000|2022-02-24 10:21:50|4139.15|4138.55|4137.28|4136.68|4139.4|4138.8|4137.28|4136.68|185
1645698120000|2022-02-24 10:22:00|4137.15|4136.55|4137.03|4136.43|4138.4|4137.8|4136.78|4136.18|163
1645698130000|2022-02-24 10:22:10|4136.9|4136.3|4135.78|4135.18|4137.03|4136.43|4135.78|4135.18|278
1645698140000|2022-02-24 10:22:20|4135.9|4135.3|4132.28|4131.68|4135.9|4135.3|4132.03|4131.43|764
1645698150000|2022-02-24 10:22:30|4132.15|4131.55|4132.15|4131.55|4133.53|4132.93|4132.03|4131.43|401
1645698160000|2022-02-24 10:22:40|4131.9|4131.3|4133.53|4132.93|4134.03|4133.43|4131.65|4131.05|634
1645698170000|2022-02-24 10:22:50|4134.78|4134.18|4134.65|4134.05|4135.28|4134.68|4133.78|4133.18|646
1645698180000|2022-02-24 10:23:00|4134.9|4134.3|4135.9|4135.3|4136.4|4135.8|4134.03|4133.43|182
1645698190000|2022-02-24 10:23:10|4135.78|4135.18|4135.15|4134.55|4136.03|4135.43|4134.65|4134.05|75
1645698200000|2022-02-24 10:23:20|4135.03|4134.43|4135.9|4135.3|4135.9|4135.3|4134.9|4134.3|89
1645698210000|2022-02-24 10:23:30|4136.03|4135.43|4135.15|4134.55|4136.28|4135.68|4134.78|4134.18|80
1645698220000|2022-02-24 10:23:40|4135.28|4134.68|4133.9|4133.3|4135.78|4135.18|4133.78|4133.18|106
1645698230000|2022-02-24 10:23:50|4133.78|4133.18|4133.15|4132.55|4133.78|4133.18|4132.15|4131.55|103
1645698240000|2022-02-24 10:24:00|4133.28|4132.68|4133.4|4132.8|4133.9|4133.3|4132.78|4132.18|164
1645698250000|2022-02-24 10:24:10|4133.53|4132.93|4135.03|4134.43|4135.4|4134.8|4133.4|4132.8|155
1645698260000|2022-02-24 10:24:20|4135.15|4134.55|4134.53|4133.93|4135.15|4134.55|4133.03|4132.43|320
1645698270000|2022-02-24 10:24:30|4134.03|4133.43|4131.9|4131.3|4134.53|4133.93|4131.9|4131.3|720
1645698280000|2022-02-24 10:24:40|4131.78|4131.18|4132.78|4132.18|4132.9|4132.3|4131.78|4131.18|173
1645698290000|2022-02-24 10:24:50|4132.9|4132.3|4133.78|4133.18|4134.15|4133.55|4132.28|4131.68|202
1645698300000|2022-02-24 10:25:00|4133.65|4133.05|4132.53|4131.93|4135.03|4134.43|4132.28|4131.68|265
1645698310000|2022-02-24 10:25:10|4132.4|4131.8|4132.4|4131.8|4132.9|4132.3|4130.9|4130.3|237
1645698320000|2022-02-24 10:25:20|4132.28|4131.68|4134.53|4133.93|4134.78|4134.18|4132.28|4131.68|117
1645698330000|2022-02-24 10:25:30|4134.65|4134.05|4135.53|4134.93|4136.03|4135.43|4134.65|4134.05|215
1645698340000|2022-02-24 10:25:40|4135.78|4135.18|4135.9|4135.3|4136.4|4135.8|4134.78|4134.18|127
1645698350000|2022-02-24 10:25:50|4136.03|4135.43|4137.03|4136.43|4137.28|4136.68|4135.65|4135.05|205
1645698360000|2022-02-24 10:26:00|4137.28|4136.68|4138.03|4137.43|4138.53|4137.93|4137.03|4136.43|320
1645698370000|2022-02-24 10:26:10|4138.15|4137.55|4139.28|4138.68|4139.78|4139.18|4138.03|4137.43|187
1645698380000|2022-02-24 10:26:20|4139.15|4138.55|4139.28|4138.68|4140.53|4139.93|4139.03|4138.43|449
1645698390000|2022-02-24 10:26:30|4139.03|4138.43|4139.53|4138.93|4140.9|4140.3|4138.9|4138.3|488
1645698400000|2022-02-24 10:26:40|4139.28|4138.68|4138.28|4137.68|4139.28|4138.68|4137.78|4137.18|236
1645698410000|2022-02-24 10:26:50|4138.4|4137.8|4138.28|4137.68|4139.03|4138.43|4138.28|4137.68|114
1645698420000|2022-02-24 10:27:00|4138.15|4137.55|4138.03|4137.43|4138.28|4137.68|4137.28|4136.68|107
1645698430000|2022-02-24 10:27:10|4138.28|4137.68|4137.28|4136.68|4139.03|4138.43|4137.15|4136.55|191
1645698440000|2022-02-24 10:27:20|4137.4|4136.8|4137.9|4137.3|4138.28|4137.68|4137.4|4136.8|86
1645698450000|2022-02-24 10:27:30|4138.03|4137.43|4137.78|4137.18|4138.03|4137.43|4136.15|4135.55|133
1645698460000|2022-02-24 10:27:40|4137.53|4136.93|4138.03|4137.43|4138.28|4137.68|4137.53|4136.93|103
1645698470000|2022-02-24 10:27:50|4137.9|4137.3|4135.9|4135.3|4137.9|4137.3|4135.53|4134.93|99
1645698480000|2022-02-24 10:28:00|4135.78|4135.18|4137.4|4136.8|4137.4|4136.8|4135.65|4135.05|131
1645698490000|2022-02-24 10:28:10|4137.28|4136.68|4137.53|4136.93|4137.53|4136.93|4136.9|4136.3|139
1645698500000|2022-02-24 10:28:20|4137.4|4136.8|4135.9|4135.3|4137.53|4136.93|4135.53|4134.93|112
1645698510000|2022-02-24 10:28:30|4136.03|4135.43|4136.03|4135.43|4136.28|4135.68|4135.53|4134.93|92
1645698520000|2022-02-24 10:28:40|4135.9|4135.3|4136.78|4136.18|4136.9|4136.3|4135.65|4135.05|73
1645698530000|2022-02-24 10:28:50|4136.9|4136.3|4137.28|4136.68|4137.9|4137.3|4136.78|4136.18|93
1645698540000|2022-02-24 10:29:00|4137.15|4136.55|4136.4|4135.8|4137.4|4136.8|4135.9|4135.3|66
1645698550000|2022-02-24 10:29:10|4136.15|4135.55|4135.78|4135.18|4136.65|4136.05|4135.53|4134.93|154
1645698560000|2022-02-24 10:29:20|4135.65|4135.05|4137.03|4136.43|4137.65|4137.05|4135.65|4135.05|136
1645698570000|2022-02-24 10:29:30|4136.9|4136.3|4135.65|4135.05|4137.03|4136.43|4135.65|4135.05|79
1645698580000|2022-02-24 10:29:40|4135.53|4134.93|4136.28|4135.68|4136.28|4135.68|4135.53|4134.93|91
1645698590000|2022-02-24 10:29:50|4136.4|4135.8|4137.53|4136.93|4137.78|4137.18|4136.4|4135.8|159
1645698600000|2022-02-24 10:30:00|4137.4|4136.8|4136.28|4135.68|4137.65|4137.05|4135.78|4135.18|175
1645698610000|2022-02-24 10:30:10|4136.4|4135.8|4135.15|4134.55|4136.4|4135.8|4134.15|4133.55|260
1645698620000|2022-02-24 10:30:20|4135.28|4134.68|4136.28|4135.68|4136.65|4136.05|4135.03|4134.43|105
1645698630000|2022-02-24 10:30:30|4136.53|4135.93|4137.53|4136.93|4137.9|4137.3|4136.53|4135.93|95
1645698640000|2022-02-24 10:30:40|4137.78|4137.18|4137.78|4137.18|4137.78|4137.18|4137.28|4136.68|53
1645698650000|2022-02-24 10:30:50|4137.9|4137.3|4139.65|4139.05|4141.03|4140.43|4137.78|4137.18|441
1645698660000|2022-02-24 10:31:00|4139.53|4138.93|4139.4|4138.8|4140.65|4140.05|4139.28|4138.68|125
1645698670000|2022-02-24 10:31:10|4139.53|4138.93|4141.28|4140.68|4141.53|4140.93|4139.53|4138.93|141
1645698680000|2022-02-24 10:31:20|4141.15|4140.55|4140.28|4139.68|4141.15|4140.55|4139.28|4138.68|216
1645698690000|2022-02-24 10:31:30|4140.65|4140.05|4141.03|4140.43|4141.53|4140.93|4140.4|4139.8|127
1645698700000|2022-02-24 10:31:40|4141.28|4140.68|4141.03|4140.43|4142.03|4141.43|4141.03|4140.43|95
1645698710000|2022-02-24 10:31:50|4140.9|4140.3|4140.53|4139.93|4141.4|4140.8|4140.53|4139.93|41
1645698720000|2022-02-24 10:32:00|4140.4|4139.8|4141.9|4141.3|4142.28|4141.68|4140.28|4139.68|172
1645698730000|2022-02-24 10:32:10|4141.78|4141.18|4141.15|4140.55|4141.9|4141.3|4140.78|4140.18|116
1645698740000|2022-02-24 10:32:20|4141.28|4140.68|4141.53|4140.93|4141.78|4141.18|4141.28|4140.68|24
1645698750000|2022-02-24 10:32:30|4141.65|4141.05|4140.78|4140.18|4141.65|4141.05|4140.78|4140.18|17
1645698760000|2022-02-24 10:32:40|4141.4|4140.8|4141.78|4141.18|4142.03|4141.43|4141.15|4140.55|62
1645698770000|2022-02-24 10:32:50|4141.9|4141.3|4143.28|4142.68|4143.65|4143.05|4141.9|4141.3|326
1645698780000|2022-02-24 10:33:00|4143.15|4142.55|4143.65|4143.05|4144.03|4143.43|4143.03|4142.43|115
1645698790000|2022-02-24 10:33:10|4143.78|4143.18|4142.65|4142.05|4144.03|4143.43|4142.53|4141.93|119
1645698800000|2022-02-24 10:33:20|4143.28|4142.68|4142.53|4141.93|4143.4|4142.8|4142.28|4141.68|286
1645698810000|2022-02-24 10:33:30|4142.4|4141.8|4142.9|4142.3|4143.15|4142.55|4142.28|4141.68|84
1645698820000|2022-02-24 10:33:40|4143.03|4142.43|4142.65|4142.05|4143.03|4142.43|4142.28|4141.68|123
1645698830000|2022-02-24 10:33:50|4142.78|4142.18|4142.4|4141.8|4143.03|4142.43|4142.28|4141.68|51
1645698840000|2022-02-24 10:34:00|4142.53|4141.93|4142.65|4142.05|4142.65|4142.05|4142.28|4141.68|96
1645698850000|2022-02-24 10:34:10|4142.78|4142.18|4142.65|4142.05|4143.03|4142.43|4142.53|4141.93|54
1645698860000|2022-02-24 10:34:20|4142.53|4141.93|4140.78|4140.18|4142.53|4141.93|4140.78|4140.18|177
1645698870000|2022-02-24 10:34:30|4140.53|4139.93|4140.53|4139.93|4140.53|4139.93|4140.03|4139.43|101
1645698880000|2022-02-24 10:34:40|4140.4|4139.8|4141.78|4141.18|4141.78|4141.18|4140.28|4139.68|81
1645698890000|2022-02-24 10:34:50|4142.28|4141.68|4142.4|4141.8|4142.9|4142.3|4142.03|4141.43|77
1645698900000|2022-02-24 10:35:00|4142.28|4141.68|4141.78|4141.18|4142.28|4141.68|4140.4|4139.8|248
1645698910000|2022-02-24 10:35:10|4141.53|4140.93|4142.03|4141.43|4142.03|4141.43|4140.28|4139.68|302
1645698920000|2022-02-24 10:35:20|4142.28|4141.68|4141.78|4141.18|4142.28|4141.68|4141.4|4140.8|104
1645698930000|2022-02-24 10:35:30|4141.53|4140.93|4139.9|4139.3|4141.53|4140.93|4139.9|4139.3|84
1645698940000|2022-02-24 10:35:40|4139.78|4139.18|4137.4|4136.8|4140.03|4139.43|4137.03|4136.43|120
1645698950000|2022-02-24 10:35:50|4137.28|4136.68|4136.9|4136.3|4137.4|4136.8|4135.9|4135.3|233
1645698960000|2022-02-24 10:36:00|4137.4|4136.8|4136.78|4136.18|4137.78|4137.18|4136.78|4136.18|118
1645698970000|2022-02-24 10:36:10|4136.9|4136.3|4136.4|4135.8|4137.28|4136.68|4136.03|4135.43|198
1645698980000|2022-02-24 10:36:20|4136.53|4135.93|4135.9|4135.3|4137.03|4136.43|4135.78|4135.18|69
1645698990000|2022-02-24 10:36:30|4135.78|4135.18|4134.65|4134.05|4135.78|4135.18|4134.65|4134.05|192
1645699000000|2022-02-24 10:36:40|4134.78|4134.18|4135.4|4134.8|4135.78|4135.18|4134.53|4133.93|200
1645699010000|2022-02-24 10:36:50|4135.53|4134.93|4135.4|4134.8|4135.78|4135.18|4134.9|4134.3|59
1645699020000|2022-02-24 10:37:00|4135.53|4134.93|4136.65|4136.05|4137.4|4136.8|4135.53|4134.93|142
1645699030000|2022-02-24 10:37:10|4136.53|4135.93|4138.15|4137.55|4138.28|4137.68|4136.28|4135.68|155
1645699040000|2022-02-24 10:37:20|4138.03|4137.43|4138.65|4138.05|4138.9|4138.3|4137.53|4136.93|239
1645699050000|2022-02-24 10:37:30|4138.78|4138.18|4139.78|4139.18|4139.78|4139.18|4138.4|4137.8|60
1645699060000|2022-02-24 10:37:40|4140.15|4139.55|4139.65|4139.05|4140.53|4139.93|4139.28|4138.68|145
1645699070000|2022-02-24 10:37:50|4139.53|4138.93|4138.53|4137.93|4139.65|4139.05|4138.4|4137.8|64
1645699080000|2022-02-24 10:38:00|4138.4|4137.8|4139.28|4138.68|4139.65|4139.05|4138.4|4137.8|61
1645699090000|2022-02-24 10:38:10|4139.4|4138.8|4139.4|4138.8|4141.28|4140.68|4139.28|4138.68|131
1645699100000|2022-02-24 10:38:20|4139.28|4138.68|4139.53|4138.93|4139.9|4139.3|4138.78|4138.18|117
1645699110000|2022-02-24 10:38:30|4139.4|4138.8|4139.53|4138.93|4139.65|4139.05|4139.03|4138.43|74
1645699120000|2022-02-24 10:38:40|4139.65|4139.05|4140.15|4139.55|4140.65|4140.05|4139.65|4139.05|40
1645699130000|2022-02-24 10:38:50|4140.28|4139.68|4140.9|4140.3|4141.15|4140.55|4140.15|4139.55|30
1645699140000|2022-02-24 10:39:00|4141.03|4140.43|4141.15|4140.55|4141.9|4141.3|4140.65|4140.05|95
1645699150000|2022-02-24 10:39:10|4141.28|4140.68|4141.15|4140.55|4141.9|4141.3|4140.78|4140.18|90
1645699160000|2022-02-24 10:39:20|4141.28|4140.68|4142.4|4141.8|4142.65|4142.05|4141.28|4140.68|197
1645699170000|2022-02-24 10:39:30|4142.53|4141.93|4142.4|4141.8|4142.53|4141.93|4141.78|4141.18|66
1645699180000|2022-02-24 10:39:40|4142.28|4141.68|4144.03|4143.43|4144.03|4143.43|4142.28|4141.68|118
1645699190000|2022-02-24 10:39:50|4143.9|4143.3|4144.4|4143.8|4144.9|4144.3|4143.78|4143.18|176
1645699200000|2022-02-24 10:40:00|4144.28|4143.68|4144.15|4143.55|4144.4|4143.8|4143.4|4142.8|45
1645699210000|2022-02-24 10:40:10|4143.9|4143.3|4143.9|4143.3|4144.03|4143.43|4143.28|4142.68|42
1645699220000|2022-02-24 10:40:20|4144.03|4143.43|4145.28|4144.68|4145.28|4144.68|4143.65|4143.05|136
1645699230000|2022-02-24 10:40:30|4146.28|4145.68|4146.65|4146.05|4146.9|4146.3|4146.03|4145.43|299
1645699240000|2022-02-24 10:40:40|4146.78|4146.18|4145.65|4145.05|4147.15|4146.55|4145.65|4145.05|201
1645699250000|2022-02-24 10:40:50|4145.53|4144.93|4144.9|4144.3|4145.78|4145.18|4144.78|4144.18|72
1645699260000|2022-02-24 10:41:00|4145.03|4144.43|4145.53|4144.93|4145.65|4145.05|4144.78|4144.18|156
1645699270000|2022-02-24 10:41:10|4145.4|4144.8|4143.53|4142.93|4145.4|4144.8|4143.4|4142.8|68
1645699280000|2022-02-24 10:41:20|4143.4|4142.8|4142.53|4141.93|4143.4|4142.8|4142.28|4141.68|136
1645699290000|2022-02-24 10:41:30|4142.78|4142.18|4142.78|4142.18|4143.4|4142.8|4142.28|4141.68|144
1645699300000|2022-02-24 10:41:40|4142.9|4142.3|4142.28|4141.68|4143.03|4142.43|4142.28|4141.68|36
1645699310000|2022-02-24 10:41:50|4142.15|4141.55|4144.78|4144.18|4145.78|4145.18|4142.15|4141.55|651
1645699320000|2022-02-24 10:42:00|4145.03|4144.43|4144.4|4143.8|4145.15|4144.55|4143.9|4143.3|222
1645699330000|2022-02-24 10:42:10|4144.28|4143.68|4145.15|4144.55|4145.4|4144.8|4144.03|4143.43|162
1645699340000|2022-02-24 10:42:20|4145.28|4144.68|4147.28|4146.68|4147.28|4146.68|4144.78|4144.18|328
1645699350000|2022-02-24 10:42:30|4147.03|4146.43|4148.78|4148.18|4148.78|4148.18|4146.65|4146.05|312
1645699360000|2022-02-24 10:42:40|4148.65|4148.05|4149.78|4149.18|4150.28|4149.68|4148.03|4147.43|589
1645699370000|2022-02-24 10:42:50|4149.53|4148.93|4149.78|4149.18|4150.15|4149.55|4148.03|4147.43|346
1645699380000|2022-02-24 10:43:00|4149.65|4149.05|4146.15|4145.55|4149.78|4149.18|4145.9|4145.3|601
1645699390000|2022-02-24 10:43:10|4146.28|4145.68|4145.53|4144.93|4146.65|4146.05|4144.78|4144.18|186
1645699400000|2022-02-24 10:43:20|4145.78|4145.18|4146.15|4145.55|4147.4|4146.8|4145.4|4144.8|364
1645699410000|2022-02-24 10:43:30|4146.28|4145.68|4144.4|4143.8|4146.28|4145.68|4143.9|4143.3|124
1645699420000|2022-02-24 10:43:40|4144.53|4143.93|4146.9|4146.3|4147.03|4146.43|4144.53|4143.93|205
1645699430000|2022-02-24 10:43:50|4146.78|4146.18|4146.65|4146.05|4147.4|4146.8|4146.03|4145.43|134
1645699440000|2022-02-24 10:44:00|4146.78|4146.18|4144.9|4144.3|4146.78|4146.18|4144.53|4143.93|131
1645699450000|2022-02-24 10:44:10|4145.03|4144.43|4143.78|4143.18|4145.28|4144.68|4143.78|4143.18|119
1645699460000|2022-02-24 10:44:20|4143.9|4143.3|4144.28|4143.68|4144.53|4143.93|4143.03|4142.43|110
1645699470000|2022-02-24 10:44:30|4144.15|4143.55|4142.15|4141.55|4144.15|4143.55|4142.03|4141.43|173
1645699480000|2022-02-24 10:44:40|4142.03|4141.43|4142.9|4142.3|4142.9|4142.3|4142.03|4141.43|309
1645699490000|2022-02-24 10:44:50|4142.78|4142.18|4142.53|4141.93|4142.78|4142.18|4142.15|4141.55|53
1645699500000|2022-02-24 10:45:00|4142.78|4142.18|4143.65|4143.05|4143.78|4143.18|4142.78|4142.18|128
1645699510000|2022-02-24 10:45:10|4143.78|4143.18|4144.28|4143.68|4144.4|4143.8|4143.65|4143.05|66
1645699520000|2022-02-24 10:45:20|4144.15|4143.55|4143.15|4142.55|4144.15|4143.55|4142.78|4142.18|35
1645699530000|2022-02-24 10:45:30|4143.28|4142.68|4143.9|4143.3|4143.9|4143.3|4142.65|4142.05|80
1645699540000|2022-02-24 10:45:40|4143.78|4143.18|4142.53|4141.93|4144.03|4143.43|4142.4|4141.8|45
1645699550000|2022-02-24 10:45:50|4142.4|4141.8|4140.78|4140.18|4142.4|4141.8|4140.65|4140.05|150
1645699560000|2022-02-24 10:46:00|4140.53|4139.93|4140.15|4139.55|4140.53|4139.93|4139.15|4138.55|184
1645699570000|2022-02-24 10:46:10|4139.65|4139.05|4140.78|4140.18|4140.78|4140.18|4139.65|4139.05|136
1645699580000|2022-02-24 10:46:20|4140.65|4140.05|4141.03|4140.43|4141.03|4140.43|4140.03|4139.43|71
1645699590000|2022-02-24 10:46:30|4141.28|4140.68|4140.65|4140.05|4141.53|4140.93|4140.65|4140.05|22
1645699600000|2022-02-24 10:46:40|4140.78|4140.18|4141.28|4140.68|4142.28|4141.68|4140.53|4139.93|201
1645699610000|2022-02-24 10:46:50|4141.15|4140.55|4141.28|4140.68|4141.78|4141.18|4140.78|4140.18|139
1645699620000|2022-02-24 10:47:00|4141.15|4140.55|4143.03|4142.43|4143.03|4142.43|4140.78|4140.18|49
1645699630000|2022-02-24 10:47:10|4142.9|4142.3|4145.03|4144.43|4145.28|4144.68|4142.65|4142.05|92
1645699640000|2022-02-24 10:47:20|4145.28|4144.68|4145.78|4145.18|4146.15|4145.55|4145.28|4144.68|169
1645699650000|2022-02-24 10:47:30|4145.65|4145.05|4145.65|4145.05|4146.03|4145.43|4145.15|4144.55|70
1645699660000|2022-02-24 10:47:40|4145.78|4145.18|4146.4|4145.8|4146.78|4146.18|4145.53|4144.93|40
1645699670000|2022-02-24 10:47:50|4145.9|4145.3|4146.15|4145.55|4146.78|4146.18|4145.78|4145.18|90
1645699680000|2022-02-24 10:48:00|4147.15|4146.55|4146.15|4145.55|4147.53|4146.93|4146.15|4145.55|97
1645699690000|2022-02-24 10:48:10|4146.28|4145.68|4145.9|4145.3|4146.53|4145.93|4145.9|4145.3|52
1645699700000|2022-02-24 10:48:20|4145.78|4145.18|4145.9|4145.3|4146.53|4145.93|4145.78|4145.18|62
1645699710000|2022-02-24 10:48:30|4145.78|4145.18|4145.15|4144.55|4145.9|4145.3|4144.65|4144.05|225
1645699720000|2022-02-24 10:48:40|4145.03|4144.43|4143.15|4142.55|4145.15|4144.55|4143.15|4142.55|69
1645699730000|2022-02-24 10:48:50|4143.03|4142.43|4143.15|4142.55|4143.53|4142.93|4142.65|4142.05|118
1645699740000|2022-02-24 10:49:00|4143.28|4142.68|4143.4|4142.8|4143.9|4143.3|4143.28|4142.68|26
1645699750000|2022-02-24 10:49:10|4143.53|4142.93|4144.65|4144.05|4145.03|4144.43|4143.4|4142.8|58
1645699760000|2022-02-24 10:49:20|4144.53|4143.93|4145.4|4144.8|4145.65|4145.05|4144.28|4143.68|46
1645699770000|2022-02-24 10:49:30|4145.28|4144.68|4145.4|4144.8|4145.65|4145.05|4144.9|4144.3|34
1645699780000|2022-02-24 10:49:40|4145.28|4144.68|4147.03|4146.43|4147.03|4146.43|4145.15|4144.55|75
1645699790000|2022-02-24 10:49:50|4146.9|4146.3|4146.15|4145.55|4146.9|4146.3|4145.4|4144.8|59
1645699800000|2022-02-24 10:50:00|4146.28|4145.68|4146.78|4146.18|4147.4|4146.8|4145.4|4144.8|100
1645699810000|2022-02-24 10:50:10|4146.4|4145.8|4145.65|4145.05|4146.4|4145.8|4145.65|4145.05|88
1645699820000|2022-02-24 10:50:20|4145.53|4144.93|4146.15|4145.55|4146.65|4146.05|4145.53|4144.93|31
1645699830000|2022-02-24 10:50:30|4146.28|4145.68|4144.9|4144.3|4146.4|4145.8|4144.9|4144.3|82
1645699840000|2022-02-24 10:50:40|4145.03|4144.43|4142.53|4141.93|4145.03|4144.43|4142.15|4141.55|258
1645699850000|2022-02-24 10:50:50|4142.4|4141.8|4142.28|4141.68|4142.65|4142.05|4141.78|4141.18|96
1645699860000|2022-02-24 10:51:00|4142.4|4141.8|4141.65|4141.05|4143.28|4142.68|4141.4|4140.8|94
1645699870000|2022-02-24 10:51:10|4141.53|4140.93|4142.15|4141.55|4142.78|4142.18|4141.53|4140.93|69
1645699880000|2022-02-24 10:51:20|4142.28|4141.68|4142.03|4141.43|4142.78|4142.18|4141.65|4141.05|89
1645699890000|2022-02-24 10:51:30|4142.15|4141.55|4141.4|4140.8|4142.28|4141.68|4141.15|4140.55|34
1645699900000|2022-02-24 10:51:40|4141.53|4140.93|4142.4|4141.8|4142.65|4142.05|4141.53|4140.93|33
1645699910000|2022-02-24 10:51:50|4142.53|4141.93|4142.28|4141.68|4142.9|4142.3|4141.9|4141.3|123
1645699920000|2022-02-24 10:52:00|4142.15|4141.55|4142.53|4141.93|4143.03|4142.43|4142.15|4141.55|33
1645699930000|2022-02-24 10:52:10|4142.28|4141.68|4140.28|4139.68|4142.28|4141.68|4140.28|4139.68|81
1645699940000|2022-02-24 10:52:20|4140.03|4139.43|4141.03|4140.43|4141.28|4140.68|4139.9|4139.3|86
1645699950000|2022-02-24 10:52:30|4141.15|4140.55|4140.15|4139.55|4141.15|4140.55|4140.15|4139.55|64
1645699960000|2022-02-24 10:52:40|4140.03|4139.43|4140.15|4139.55|4140.65|4140.05|4139.78|4139.18|62
1645699970000|2022-02-24 10:52:50|4140.03|4139.43|4140.03|4139.43|4140.4|4139.8|4139.28|4138.68|89
1645699980000|2022-02-24 10:53:00|4140.28|4139.68|4139.15|4138.55|4140.28|4139.68|4139.03|4138.43|59
1645699990000|2022-02-24 10:53:10|4139.03|4138.43|4139.9|4139.3|4139.9|4139.3|4139.03|4138.43|94
1645700000000|2022-02-24 10:53:20|4139.78|4139.18|4139.53|4138.93|4140.03|4139.43|4139.53|4138.93|20
1645700010000|2022-02-24 10:53:30|4139.65|4139.05|4139.03|4138.43|4139.78|4139.18|4139.03|4138.43|29
1645700020000|2022-02-24 10:53:40|4138.9|4138.3|4138.4|4137.8|4139.28|4138.68|4138.15|4137.55|77
1645700030000|2022-02-24 10:53:50|4138.53|4137.93|4139.65|4139.05|4139.65|4139.05|4137.9|4137.3|107
1645700040000|2022-02-24 10:54:00|4139.78|4139.18|4138.4|4137.8|4139.78|4139.18|4138.4|4137.8|149
1645700050000|2022-02-24 10:54:10|4138.53|4137.93|4139.15|4138.55|4139.28|4138.68|4138.28|4137.68|184
1645700060000|2022-02-24 10:54:20|4139.03|4138.43|4139.53|4138.93|4139.53|4138.93|4138.78|4138.18|93
1645700070000|2022-02-24 10:54:30|4139.4|4138.8|4138.78|4138.18|4140.03|4139.43|4138.78|4138.18|94
1645700080000|2022-02-24 10:54:40|4138.65|4138.05|4137.4|4136.8|4138.65|4138.05|4137.03|4136.43|152
1645700090000|2022-02-24 10:54:50|4137.53|4136.93|4136.4|4135.8|4138.03|4137.43|4136.4|4135.8|112
1645700100000|2022-02-24 10:55:00|4136.53|4135.93|4136.65|4136.05|4137.03|4136.43|4136.15|4135.55|96
1645700110000|2022-02-24 10:55:10|4136.9|4136.3|4135.65|4135.05|4136.9|4136.3|4134.78|4134.18|189
1645700120000|2022-02-24 10:55:20|4135.53|4134.93|4136.9|4136.3|4137.53|4136.93|4135.53|4134.93|509
1645700130000|2022-02-24 10:55:30|4137.03|4136.43|4137.15|4136.55|4137.65|4137.05|4136.53|4135.93|126
1645700140000|2022-02-24 10:55:40|4137.03|4136.43|4137.03|4136.43|4137.15|4136.55|4136.65|4136.05|31
1645700150000|2022-02-24 10:55:50|4137.28|4136.68|4137.65|4137.05|4138.03|4137.43|4136.9|4136.3|142
1645700160000|2022-02-24 10:56:00|4137.78|4137.18|4138.28|4137.68|4138.53|4137.93|4137.65|4137.05|93
1645700170000|2022-02-24 10:56:10|4138.53|4137.93|4139.28|4138.68|4139.65|4139.05|4138.4|4137.8|71
1645700180000|2022-02-24 10:56:20|4139.4|4138.8|4137.9|4137.3|4139.4|4138.8|4137.78|4137.18|89
1645700190000|2022-02-24 10:56:30|4138.15|4137.55|4137.65|4137.05|4138.28|4137.68|4137.28|4136.68|61
1645700200000|2022-02-24 10:56:40|4137.53|4136.93|4137.28|4136.68|4138.03|4137.43|4137.15|4136.55|46
1645700210000|2022-02-24 10:56:50|4137.4|4136.8|4136.65|4136.05|4137.4|4136.8|4136.4|4135.8|38
1645700220000|2022-02-24 10:57:00|4136.78|4136.18|4138.15|4137.55|4138.53|4137.93|4136.78|4136.18|78
1645700230000|2022-02-24 10:57:10|4138.03|4137.43|4136.65|4136.05|4138.03|4137.43|4136.65|4136.05|30
1645700240000|2022-02-24 10:57:20|4136.78|4136.18|4137.53|4136.93|4137.65|4137.05|4136.65|4136.05|75
1645700250000|2022-02-24 10:57:30|4137.4|4136.8|4137.28|4136.68|4138.15|4137.55|4137.15|4136.55|31
1645700260000|2022-02-24 10:57:40|4137.53|4136.93|4137.15|4136.55|4137.65|4137.05|4137.15|4136.55|51
1645700270000|2022-02-24 10:57:50|4137.28|4136.68|4138.15|4137.55|4138.4|4137.8|4137.15|4136.55|51
1645700280000|2022-02-24 10:58:00|4138.28|4137.68|4136.4|4135.8|4138.4|4137.8|4135.78|4135.18|90
1645700290000|2022-02-24 10:58:10|4136.53|4135.93|4136.4|4135.8|4137.28|4136.68|4135.9|4135.3|89
1645700300000|2022-02-24 10:58:20|4136.28|4135.68|4137.65|4137.05|4137.65|4137.05|4135.78|4135.18|154
1645700310000|2022-02-24 10:58:30|4137.53|4136.93|4136.78|4136.18|4137.65|4137.05|4136.78|4136.18|95
1645700320000|2022-02-24 10:58:40|4136.9|4136.3|4136.9|4136.3|4137.28|4136.68|4136.4|4135.8|186
1645700330000|2022-02-24 10:58:50|4136.78|4136.18|4137.28|4136.68|4137.4|4136.8|4136.53|4135.93|132
1645700340000|2022-02-24 10:59:00|4137.4|4136.8|4138.9|4138.3|4139.28|4138.68|4137.4|4136.8|141
1645700350000|2022-02-24 10:59:10|4138.78|4138.18|4138.65|4138.05|4138.78|4138.18|4137.4|4136.8|109
1645700360000|2022-02-24 10:59:20|4138.53|4137.93|4138.9|4138.3|4139.28|4138.68|4137.65|4137.05|91
1645700370000|2022-02-24 10:59:30|4138.78|4138.18|4137.15|4136.55|4138.78|4138.18|4136.9|4136.3|83
1645700380000|2022-02-24 10:59:40|4137.28|4136.68|4136.53|4135.93|4137.28|4136.68|4136.53|4135.93|83
1645700390000|2022-02-24 10:59:50|4136.78|4136.18|4136.78|4136.18|4137.03|4136.43|4136.53|4135.93|153
1645700400000|2022-02-24 11:00:00|4136.53|4135.93|4136.65|4136.05|4137.28|4136.68|4136.15|4135.55|171
1645700410000|2022-02-24 11:00:10|4136.78|4136.18|4138.78|4138.18|4138.78|4138.18|4136.78|4136.18|81
1645700420000|2022-02-24 11:00:20|4138.53|4137.93|4139.65|4139.05|4139.9|4139.3|4138.53|4137.93|117
1645700430000|2022-02-24 11:00:30|4139.78|4139.18|4136.9|4136.3|4139.78|4139.18|4136.9|4136.3|96
1645700440000|2022-02-24 11:00:40|4137.03|4136.43|4137.15|4136.55|4137.15|4136.55|4136.4|4135.8|191
1645700450000|2022-02-24 11:00:50|4137.28|4136.68|4137.53|4136.93|4138.03|4137.43|4136.4|4135.8|182
1645700460000|2022-02-24 11:01:00|4137.65|4137.05|4138.28|4137.68|4138.4|4137.8|4137.53|4136.93|76
1645700470000|2022-02-24 11:01:10|4138.53|4137.93|4138.15|4137.55|4139.15|4138.55|4138.15|4137.55|81
1645700480000|2022-02-24 11:01:20|4137.9|4137.3|4138.03|4137.43|4138.28|4137.68|4137.65|4137.05|26
1645700490000|2022-02-24 11:01:30|4137.78|4137.18|4137.28|4136.68|4137.9|4137.3|4137.15|4136.55|233
1645700500000|2022-02-24 11:01:40|4136.78|4136.18|4135.53|4134.93|4136.78|4136.18|4134.78|4134.18|245
1645700510000|2022-02-24 11:01:50|4135.4|4134.8|4133.28|4132.68|4135.4|4134.8|4132.78|4132.18|284
1645700520000|2022-02-24 11:02:00|4133.15|4132.55|4133.78|4133.18|4134.4|4133.8|4133.15|4132.55|88
1645700530000|2022-02-24 11:02:10|4133.53|4132.93|4132.28|4131.68|4133.65|4133.05|4132.03|4131.43|175
1645700540000|2022-02-24 11:02:20|4132.03|4131.43|4132.28|4131.68|4133.28|4132.68|4131.78|4131.18|156
1645700550000|2022-02-24 11:02:30|4132.4|4131.8|4132.9|4132.3|4133.65|4133.05|4132.28|4131.68|79
1645700560000|2022-02-24 11:02:40|4132.78|4132.18|4132.28|4131.68|4133.78|4133.18|4131.53|4130.93|179
1645700570000|2022-02-24 11:02:50|4132.15|4131.55|4132.78|4132.18|4133.03|4132.43|4132.03|4131.43|96
1645700580000|2022-02-24 11:03:00|4132.9|4132.3|4130.78|4130.18|4134.28|4133.68|4130.4|4129.8|642
1645700590000|2022-02-24 11:03:10|4130.9|4130.3|4131.53|4130.93|4131.78|4131.18|4130.78|4130.18|176
1645700600000|2022-02-24 11:03:20|4131.4|4130.8|4131.78|4131.18|4131.9|4131.3|4131.28|4130.68|104
1645700610000|2022-02-24 11:03:30|4131.9|4131.3|4132.15|4131.55|4132.65|4132.05|4131.4|4130.8|60
1645700620000|2022-02-24 11:03:40|4132.28|4131.68|4131.03|4130.43|4133.4|4132.8|4130.9|4130.3|254
1645700630000|2022-02-24 11:03:50|4131.15|4130.55|4129.4|4128.8|4131.4|4130.8|4129.28|4128.68|257
1645700640000|2022-02-24 11:04:00|4129.28|4128.68|4129.15|4128.55|4129.65|4129.05|4128.78|4128.18|140
1645700650000|2022-02-24 11:04:10|4129.03|4128.43|4129.28|4128.68|4129.4|4128.8|4128.03|4127.43|144
1645700660000|2022-02-24 11:04:20|4129.15|4128.55|4129.9|4129.3|4130.4|4129.8|4128.78|4128.18|76
1645700670000|2022-02-24 11:04:30|4130.03|4129.43|4129.9|4129.3|4130.28|4129.68|4129.53|4128.93|95
1645700680000|2022-02-24 11:04:40|4129.65|4129.05|4129.03|4128.43|4129.9|4129.3|4128.78|4128.18|79
1645700690000|2022-02-24 11:04:50|4129.28|4128.68|4129.4|4128.8|4129.4|4128.8|4128.65|4128.05|49
1645700700000|2022-02-24 11:05:00|4129.65|4129.05|4128.4|4127.8|4130.03|4129.43|4128.4|4127.8|120
1645700710000|2022-02-24 11:05:10|4128.78|4128.18|4129.65|4129.05|4129.78|4129.18|4128.78|4128.18|89
1645700720000|2022-02-24 11:05:20|4129.28|4128.68|4128.53|4127.93|4129.28|4128.68|4128.03|4127.43|86
1645700730000|2022-02-24 11:05:30|4128.78|4128.18|4129.65|4129.05|4129.65|4129.05|4127.78|4127.18|122
1645700740000|2022-02-24 11:05:40|4129.78|4129.18|4130.28|4129.68|4130.28|4129.68|4129.65|4129.05|96
1645700750000|2022-02-24 11:05:50|4130.4|4129.8|4130.03|4129.43|4130.78|4130.18|4129.65|4129.05|93
1645700760000|2022-02-24 11:06:00|4129.53|4128.93|4128.65|4128.05|4129.53|4128.93|4128.28|4127.68|119
1645700770000|2022-02-24 11:06:10|4128.78|4128.18|4127.15|4126.55|4128.78|4128.18|4127.15|4126.55|148
1645700780000|2022-02-24 11:06:20|4127.03|4126.43|4126.4|4125.8|4127.78|4127.18|4126.03|4125.43|293
1645700790000|2022-02-24 11:06:30|4126.28|4125.68|4126.9|4126.3|4127.03|4126.43|4125.78|4125.18|134
1645700800000|2022-02-24 11:06:40|4127.15|4126.55|4127.65|4127.05|4127.78|4127.18|4126.15|4125.55|206
1645700810000|2022-02-24 11:06:50|4127.53|4126.93|4126.28|4125.68|4127.53|4126.93|4126.15|4125.55|114
1645700820000|2022-02-24 11:07:00|4126.03|4125.43|4126.65|4126.05|4127.78|4127.18|4126.03|4125.43|118
1645700830000|2022-02-24 11:07:10|4126.78|4126.18|4124.9|4124.3|4126.78|4126.18|4124.9|4124.3|300
1645700840000|2022-02-24 11:07:20|4124.78|4124.18|4124.03|4123.43|4124.78|4124.18|4123.78|4123.18|297
1645700850000|2022-02-24 11:07:30|4123.9|4123.3|4126.28|4125.68|4127.65|4127.05|4123.53|4122.93|501
1645700860000|2022-02-24 11:07:40|4125.9|4125.3|4126.4|4125.8|4128.03|4127.43|4125.78|4125.18|183
1645700870000|2022-02-24 11:07:50|4126.53|4125.93|4126.4|4125.8|4126.78|4126.18|4125.4|4124.8|164
1645700880000|2022-02-24 11:08:00|4126.28|4125.68|4125.4|4124.8|4126.28|4125.68|4125.03|4124.43|91
1645700890000|2022-02-24 11:08:10|4125.15|4124.55|4124.4|4123.8|4125.53|4124.93|4123.65|4123.05|136
1645700900000|2022-02-24 11:08:20|4125.03|4124.43|4125.28|4124.68|4125.9|4125.3|4124.78|4124.18|83
1645700910000|2022-02-24 11:08:30|4125.15|4124.55|4124.65|4124.05|4125.53|4124.93|4124.4|4123.8|79
1645700920000|2022-02-24 11:08:40|4124.53|4123.93|4125.65|4125.05|4126.15|4125.55|4124.28|4123.68|317
1645700930000|2022-02-24 11:08:50|4126.03|4125.43|4126.65|4126.05|4126.78|4126.18|4125.78|4125.18|84
1645700940000|2022-02-24 11:09:00|4126.53|4125.93|4126.9|4126.3|4127.03|4126.43|4125.78|4125.18|193
1645700950000|2022-02-24 11:09:10|4126.78|4126.18|4125.65|4125.05|4126.9|4126.3|4125.28|4124.68|118
1645700960000|2022-02-24 11:09:20|4126.4|4125.8|4124.4|4123.8|4126.53|4125.93|4124.4|4123.8|112
1645700970000|2022-02-24 11:09:30|4124.15|4123.55|4125.28|4124.68|4126.03|4125.43|4124.15|4123.55|151
1645700980000|2022-02-24 11:09:40|4125.4|4124.8|4125.15|4124.55|4125.4|4124.8|4123.53|4122.93|276
1645700990000|2022-02-24 11:09:50|4125.03|4124.43|4124.9|4124.3|4125.15|4124.55|4124.4|4123.8|94
1645701000000|2022-02-24 11:10:00|4124.78|4124.18|4125.78|4125.18|4125.9|4125.3|4124.03|4123.43|56
1645701010000|2022-02-24 11:10:10|4125.9|4125.3|4123.9|4123.3|4126.28|4125.68|4123.53|4122.93|358
1645701020000|2022-02-24 11:10:20|4123.65|4123.05|4124.78|4124.18|4124.9|4124.3|4123.4|4122.8|145
1645701030000|2022-02-24 11:10:30|4124.65|4124.05|4124.65|4124.05|4125.28|4124.68|4124.28|4123.68|104
1645701040000|2022-02-24 11:10:40|4124.28|4123.68|4124.4|4123.8|4124.53|4123.93|4123.53|4122.93|161
1645701050000|2022-02-24 11:10:50|4124.28|4123.68|4123.65|4123.05|4124.65|4124.05|4123.28|4122.68|65
1645701060000|2022-02-24 11:11:00|4124.4|4123.8|4124.03|4123.43|4124.9|4124.3|4122.65|4122.05|230
1645701070000|2022-02-24 11:11:10|4123.9|4123.3|4123.65|4123.05|4124.03|4123.43|4123.15|4122.55|53
1645701080000|2022-02-24 11:11:20|4123.28|4122.68|4125.28|4124.68|4125.4|4124.8|4123.15|4122.55|74
1645701090000|2022-02-24 11:11:30|4125.15|4124.55|4125.53|4124.93|4125.65|4125.05|4124.53|4123.93|350
1645701100000|2022-02-24 11:11:40|4125.65|4125.05|4123.9|4123.3|4125.78|4125.18|4123.78|4123.18|98
1645701110000|2022-02-24 11:11:50|4123.65|4123.05|4124.4|4123.8|4125.03|4124.43|4123.28|4122.68|110
1645701120000|2022-02-24 11:12:00|4124.28|4123.68|4125.15|4124.55|4125.4|4124.8|4124.28|4123.68|107
1645701130000|2022-02-24 11:12:10|4124.78|4124.18|4124.9|4124.3|4126.65|4126.05|4124.53|4123.93|180
1645701140000|2022-02-24 11:12:20|4125.15|4124.55|4126.4|4125.8|4126.53|4125.93|4124.9|4124.3|161
1645701150000|2022-02-24 11:12:30|4126.53|4125.93|4127.65|4127.05|4128.15|4127.55|4126.28|4125.68|170
1645701160000|2022-02-24 11:12:40|4127.53|4126.93|4128.15|4127.55|4128.65|4128.05|4127.53|4126.93|154
1645701170000|2022-02-24 11:12:50|4128.28|4127.68|4127.9|4127.3|4128.78|4128.18|4127.78|4127.18|113
1645701180000|2022-02-24 11:13:00|4127.65|4127.05|4125.78|4125.18|4128.28|4127.68|4125.78|4125.18|166
1645701190000|2022-02-24 11:13:10|4125.9|4125.3|4125.78|4125.18|4126.53|4125.93|4125.4|4124.8|190
1645701200000|2022-02-24 11:13:20|4125.9|4125.3|4126.4|4125.8|4127.03|4126.43|4125.9|4125.3|126
1645701210000|2022-02-24 11:13:30|4126.53|4125.93|4124.9|4124.3|4126.53|4125.93|4124.78|4124.18|160
1645701220000|2022-02-24 11:13:40|4124.78|4124.18|4124.9|4124.3|4125.78|4125.18|4123.9|4123.3|158
1645701230000|2022-02-24 11:13:50|4124.78|4124.18|4126.9|4126.3|4126.9|4126.3|4124.78|4124.18|109
1645701240000|2022-02-24 11:14:00|4127.15|4126.55|4127.65|4127.05|4127.78|4127.18|4127.15|4126.55|75
1645701250000|2022-02-24 11:14:10|4127.53|4126.93|4127.78|4127.18|4128.28|4127.68|4127.53|4126.93|73
1645701260000|2022-02-24 11:14:20|4127.9|4127.3|4129.03|4128.43|4129.28|4128.68|4127.9|4127.3|122
1645701270000|2022-02-24 11:14:30|4128.78|4128.18|4129.78|4129.18|4130.03|4129.43|4128.78|4128.18|173
1645701280000|2022-02-24 11:14:40|4129.9|4129.3|4129.78|4129.18|4130.28|4129.68|4129.65|4129.05|152
1645701290000|2022-02-24 11:14:50|4129.65|4129.05|4129.03|4128.43|4129.78|4129.18|4128.9|4128.3|119
1645701300000|2022-02-24 11:15:00|4128.9|4128.3|4127.28|4126.68|4129.28|4128.68|4126.9|4126.3|167
1645701310000|2022-02-24 11:15:10|4127.15|4126.55|4125.9|4125.3|4127.15|4126.55|4125.78|4125.18|136
1645701320000|2022-02-24 11:15:20|4126.03|4125.43|4125.15|4124.55|4126.65|4126.05|4124.65|4124.05|194
1645701330000|2022-02-24 11:15:30|4125.28|4124.68|4125.53|4124.93|4125.53|4124.93|4125.28|4124.68|66
1645701340000|2022-02-24 11:15:40|4125.4|4124.8|4125.03|4124.43|4125.78|4125.18|4124.03|4123.43|172
1645701350000|2022-02-24 11:15:50|4124.78|4124.18|4123.4|4122.8|4124.78|4124.18|4122.9|4122.3|237
1645701360000|2022-02-24 11:16:00|4123.53|4122.93|4123.9|4123.3|4124.28|4123.68|4123.28|4122.68|132
1645701370000|2022-02-24 11:16:10|4124.03|4123.43|4119.28|4118.68|4124.15|4123.55|4119.03|4118.43|821
1645701380000|2022-02-24 11:16:20|4119.53|4118.93|4119.9|4119.3|4120.78|4120.18|4119.53|4118.93|304
1645701390000|2022-02-24 11:16:30|4120.15|4119.55|4121.03|4120.43|4121.53|4120.93|4119.78|4119.18|209
1645701400000|2022-02-24 11:16:40|4120.9|4120.3|4120.53|4119.93|4121.65|4121.05|4119.65|4119.05|236
1645701410000|2022-02-24 11:16:50|4120.65|4120.05|4121.28|4120.68|4121.28|4120.68|4120.28|4119.68|24
1645701420000|2022-02-24 11:17:00|4121.53|4120.93|4122.03|4121.43|4122.15|4121.55|4120.28|4119.68|93
1645701430000|2022-02-24 11:17:10|4121.9|4121.3|4122.65|4122.05|4122.78|4122.18|4121.4|4120.8|102
1645701440000|2022-02-24 11:17:20|4122.78|4122.18|4121.28|4120.68|4122.9|4122.3|4121.28|4120.68|193
1645701450000|2022-02-24 11:17:30|4121.53|4120.93|4121.65|4121.05|4122.78|4122.18|4121.28|4120.68|250
1645701460000|2022-02-24 11:17:40|4121.53|4120.93|4121.4|4120.8|4122.03|4121.43|4120.03|4119.43|353
1645701470000|2022-02-24 11:17:50|4121.28|4120.68|4120.65|4120.05|4121.4|4120.8|4120.15|4119.55|185
1645701480000|2022-02-24 11:18:00|4121.15|4120.55|4121.03|4120.43|4121.15|4120.55|4120.28|4119.68|130
1645701490000|2022-02-24 11:18:10|4121.15|4120.55|4119.53|4118.93|4122.03|4121.43|4119.53|4118.93|141
1645701500000|2022-02-24 11:18:20|4119.65|4119.05|4119.9|4119.3|4119.9|4119.3|4119.28|4118.68|83
1645701510000|2022-02-24 11:18:30|4119.78|4119.18|4119.53|4118.93|4120.03|4119.43|4119.03|4118.43|99
1645701520000|2022-02-24 11:18:40|4119.9|4119.3|4121.28|4120.68|4121.53|4120.93|4119.9|4119.3|92
1645701530000|2022-02-24 11:18:50|4121.15|4120.55|4119.65|4119.05|4121.4|4120.8|4119.65|4119.05|68
1645701540000|2022-02-24 11:19:00|4119.78|4119.18|4119.15|4118.55|4120.15|4119.55|4119.15|4118.55|85
1645701550000|2022-02-24 11:19:10|4119.28|4118.68|4120.03|4119.43|4120.03|4119.43|4119.03|4118.43|74
1645701560000|2022-02-24 11:19:20|4119.9|4119.3|4120.28|4119.68|4120.78|4120.18|4119.78|4119.18|79
1645701570000|2022-02-24 11:19:30|4120.4|4119.8|4119.78|4119.18|4120.4|4119.8|4119.4|4118.8|92
1645701580000|2022-02-24 11:19:40|4119.28|4118.68|4120.4|4119.8|4121.28|4120.68|4119.28|4118.68|108
1645701590000|2022-02-24 11:19:50|4120.65|4120.05|4120.9|4120.3|4121.03|4120.43|4120.53|4119.93|44
1645701600000|2022-02-24 11:20:00|4120.78|4120.18|4121.78|4121.18|4121.78|4121.18|4120.78|4120.18|87
1645701610000|2022-02-24 11:20:10|4121.9|4121.3|4122.65|4122.05|4123.03|4122.43|4121.4|4120.8|134
1645701620000|2022-02-24 11:20:20|4122.78|4122.18|4124.15|4123.55|4124.15|4123.55|4122.53|4121.93|112
1645701630000|2022-02-24 11:20:30|4124.03|4123.43|4125.4|4124.8|4125.4|4124.8|4123.78|4123.18|159
1645701640000|2022-02-24 11:20:40|4125.53|4124.93|4124.03|4123.43|4125.65|4125.05|4122.78|4122.18|278
1645701650000|2022-02-24 11:20:50|4124.15|4123.55|4123.65|4123.05|4124.28|4123.68|4123.4|4122.8|63
1645701660000|2022-02-24 11:21:00|4123.53|4122.93|4121.4|4120.8|4123.53|4122.93|4121.28|4120.68|80
1645701670000|2022-02-24 11:21:10|4121.53|4120.93|4123.65|4123.05|4123.65|4123.05|4121.15|4120.55|88
1645701680000|2022-02-24 11:21:20|4123.53|4122.93|4124.4|4123.8|4124.53|4123.93|4123.4|4122.8|78
1645701690000|2022-02-24 11:21:30|4124.03|4123.43|4123.4|4122.8|4124.15|4123.55|4123.03|4122.43|80
1645701700000|2022-02-24 11:21:40|4123.53|4122.93|4123.53|4122.93|4124.03|4123.43|4123.15|4122.55|36
1645701710000|2022-02-24 11:21:50|4123.15|4122.55|4123.53|4122.93|4123.65|4123.05|4123.15|4122.55|23
1645701720000|2022-02-24 11:22:00|4123.65|4123.05|4125.9|4125.3|4126.15|4125.55|4123.4|4122.8|152
1645701730000|2022-02-24 11:22:10|4125.15|4124.55|4126.4|4125.8|4126.53|4125.93|4125.03|4124.43|124
1645701740000|2022-02-24 11:22:20|4126.53|4125.93|4126.9|4126.3|4126.9|4126.3|4126.03|4125.43|119
1645701750000|2022-02-24 11:22:30|4127.03|4126.43|4127.65|4127.05|4127.78|4127.18|4126.65|4126.05|134
1645701760000|2022-02-24 11:22:40|4127.78|4127.18|4127.28|4126.68|4127.78|4127.18|4127.03|4126.43|155
1645701770000|2022-02-24 11:22:50|4127.4|4126.8|4128.4|4127.8|4128.4|4127.8|4127.03|4126.43|125
1645701780000|2022-02-24 11:23:00|4128.28|4127.68|4128.53|4127.93|4129.4|4128.8|4128.15|4127.55|230
1645701790000|2022-02-24 11:23:10|4128.28|4127.68|4128.78|4128.18|4128.78|4128.18|4127.28|4126.68|136
1645701800000|2022-02-24 11:23:20|4128.65|4128.05|4128.03|4127.43|4129.03|4128.43|4127.65|4127.05|145
1645701810000|2022-02-24 11:23:30|4127.9|4127.3|4127.65|4127.05|4129.03|4128.43|4127.4|4126.8|138
1645701820000|2022-02-24 11:23:40|4127.53|4126.93|4127.65|4127.05|4128.53|4127.93|4127.28|4126.68|50
1645701830000|2022-02-24 11:23:50|4127.53|4126.93|4127.65|4127.05|4128.4|4127.8|4127.03|4126.43|90
1645701840000|2022-02-24 11:24:00|4127.28|4126.68|4127.53|4126.93|4128.03|4127.43|4126.28|4125.68|97
1645701850000|2022-02-24 11:24:10|4127.15|4126.55|4127.15|4126.55|4128.9|4128.3|4127.03|4126.43|48
1645701860000|2022-02-24 11:24:20|4127.28|4126.68|4127.9|4127.3|4127.9|4127.3|4126.9|4126.3|71
1645701870000|2022-02-24 11:24:30|4127.78|4127.18|4128.03|4127.43|4128.4|4127.8|4127.15|4126.55|202
1645701880000|2022-02-24 11:24:40|4128.15|4127.55|4127.65|4127.05|4128.53|4127.93|4127.15|4126.55|115
1645701890000|2022-02-24 11:24:50|4127.53|4126.93|4129.78|4129.18|4131.15|4130.55|4127.53|4126.93|262
1645701900000|2022-02-24 11:25:00|4129.9|4129.3|4130.03|4129.43|4130.28|4129.68|4128.9|4128.3|122
1645701910000|2022-02-24 11:25:10|4129.9|4129.3|4131.28|4130.68|4131.65|4131.05|4129.15|4128.55|228
1645701920000|2022-02-24 11:25:20|4131.4|4130.8|4129.65|4129.05|4131.4|4130.8|4129.53|4128.93|128
1645701930000|2022-02-24 11:25:30|4129.9|4129.3|4129.65|4129.05|4130.15|4129.55|4129.15|4128.55|67
1645701940000|2022-02-24 11:25:40|4129.78|4129.18|4127.53|4126.93|4129.78|4129.18|4126.9|4126.3|130
1645701950000|2022-02-24 11:25:50|4127.4|4126.8|4127.03|4126.43|4127.78|4127.18|4126.65|4126.05|43
1645701960000|2022-02-24 11:26:00|4126.9|4126.3|4126.9|4126.3|4127.65|4127.05|4126.53|4125.93|37
1645701970000|2022-02-24 11:26:10|4127.03|4126.43|4128.03|4127.43|4128.65|4128.05|4127.03|4126.43|34
1645701980000|2022-02-24 11:26:20|4127.78|4127.18|4128.4|4127.8|4128.4|4127.8|4127.28|4126.68|54
1645701990000|2022-02-24 11:26:30|4128.15|4127.55|4127.15|4126.55|4128.15|4127.55|4126.9|4126.3|51
1645702000000|2022-02-24 11:26:40|4127.53|4126.93|4126.15|4125.55|4127.78|4127.18|4125.28|4124.68|158
1645702010000|2022-02-24 11:26:50|4125.9|4125.3|4125.9|4125.3|4125.9|4125.3|4125.03|4124.43|110
1645702020000|2022-02-24 11:27:00|4125.53|4124.93|4123.4|4122.8|4125.78|4125.18|4122.53|4121.93|802
1645702030000|2022-02-24 11:27:10|4123.53|4122.93|4120.9|4120.3|4123.53|4122.93|4120.78|4120.18|224
1645702040000|2022-02-24 11:27:20|4121.03|4120.43|4122.78|4122.18|4123.28|4122.68|4120.65|4120.05|384
1645702050000|2022-02-24 11:27:30|4122.9|4122.3|4120.53|4119.93|4122.9|4122.3|4119.9|4119.3|575
1645702060000|2022-02-24 11:27:40|4120.4|4119.8|4120.15|4119.55|4120.53|4119.93|4119.78|4119.18|94
1645702070000|2022-02-24 11:27:50|4120.03|4119.43|4120.28|4119.68|4121.4|4120.8|4119.9|4119.3|146
1645702080000|2022-02-24 11:28:00|4120.15|4119.55|4121.03|4120.43|4121.03|4120.43|4120.03|4119.43|107
1645702090000|2022-02-24 11:28:10|4121.15|4120.55|4120.4|4119.8|4121.15|4120.55|4119.4|4118.8|252
1645702100000|2022-02-24 11:28:20|4120.28|4119.68|4121.53|4120.93|4121.53|4120.93|4120.15|4119.55|95
1645702110000|2022-02-24 11:28:30|4121.65|4121.05|4120.65|4120.05|4122.03|4121.43|4120.53|4119.93|131
1645702120000|2022-02-24 11:28:40|4120.53|4119.93|4123.28|4122.68|4123.28|4122.68|4120.53|4119.93|184
1645702130000|2022-02-24 11:28:50|4123.4|4122.8|4122.15|4121.55|4123.78|4123.18|4122.03|4121.43|116
1645702140000|2022-02-24 11:29:00|4122.03|4121.43|4122.15|4121.55|4122.15|4121.55|4121.28|4120.68|128
1645702150000|2022-02-24 11:29:10|4121.65|4121.05|4123.15|4122.55|4123.15|4122.55|4121.53|4120.93|64
1645702160000|2022-02-24 11:29:20|4123.03|4122.43|4122.65|4122.05|4123.15|4122.55|4121.53|4120.93|62
1645702170000|2022-02-24 11:29:30|4122.78|4122.18|4123.15|4122.55|4123.53|4122.93|4122.03|4121.43|69
1645702180000|2022-02-24 11:29:40|4123.28|4122.68|4123.15|4122.55|4123.78|4123.18|4122.9|4122.3|30
1645702190000|2022-02-24 11:29:50|4123.28|4122.68|4122.9|4122.3|4123.78|4123.18|4122.53|4121.93|43
1645702200000|2022-02-24 11:30:00|4122.78|4122.18|4124.53|4123.93|4125.28|4124.68|4122.78|4122.18|131
1645702210000|2022-02-24 11:30:10|4124.65|4124.05|4124.28|4123.68|4124.9|4124.3|4123.65|4123.05|100
1645702220000|2022-02-24 11:30:20|4124.4|4123.8|4125.28|4124.68|4125.53|4124.93|4124.28|4123.68|112
1645702230000|2022-02-24 11:30:30|4125.4|4124.8|4125.9|4125.3|4126.03|4125.43|4125.4|4124.8|77
1645702240000|2022-02-24 11:30:40|4126.03|4125.43|4125.78|4125.18|4126.28|4125.68|4125.53|4124.93|160
1645702250000|2022-02-24 11:30:50|4126.4|4125.8|4125.78|4125.18|4126.53|4125.93|4125.53|4124.93|87
1645702260000|2022-02-24 11:31:00|4125.65|4125.05|4125.65|4125.05|4125.9|4125.3|4124.28|4123.68|121
1645702270000|2022-02-24 11:31:10|4125.53|4124.93|4123.15|4122.55|4125.78|4125.18|4123.15|4122.55|207
1645702280000|2022-02-24 11:31:20|4123.03|4122.43|4122.15|4121.55|4123.53|4122.93|4121.9|4121.3|139
1645702290000|2022-02-24 11:31:30|4122.28|4121.68|4122.4|4121.8|4123.65|4123.05|4122.28|4121.68|123
1645702300000|2022-02-24 11:31:40|4122.28|4121.68|4122.65|4122.05|4122.78|4122.18|4121.78|4121.18|47
1645702310000|2022-02-24 11:31:50|4122.78|4122.18|4123.15|4122.55|4123.65|4123.05|4122.28|4121.68|77
1645702320000|2022-02-24 11:32:00|4123.03|4122.43|4123.4|4122.8|4123.4|4122.8|4122.65|4122.05|44
1645702330000|2022-02-24 11:32:10|4123.28|4122.68|4121.65|4121.05|4123.9|4123.3|4121.53|4120.93|89
1645702340000|2022-02-24 11:32:20|4121.78|4121.18|4121.9|4121.3|4122.4|4121.8|4121.15|4120.55|187
1645702350000|2022-02-24 11:32:30|4122.03|4121.43|4120.65|4120.05|4122.03|4121.43|4120.53|4119.93|78
1645702360000|2022-02-24 11:32:40|4120.78|4120.18|4121.4|4120.8|4121.78|4121.18|4120.78|4120.18|79
1645702370000|2022-02-24 11:32:50|4121.53|4120.93|4121.65|4121.05|4121.9|4121.3|4121.15|4120.55|51
1645702380000|2022-02-24 11:33:00|4121.53|4120.93|4121.9|4121.3|4122.28|4121.68|4121.15|4120.55|104
1645702390000|2022-02-24 11:33:10|4122.03|4121.43|4122.53|4121.93|4123.28|4122.68|4121.65|4121.05|60
1645702400000|2022-02-24 11:33:20|4122.65|4122.05|4121.4|4120.8|4123.9|4123.3|4121.03|4120.43|198
1645702410000|2022-02-24 11:33:30|4121.15|4120.55|4121.9|4121.3|4121.9|4121.3|4121.15|4120.55|106
1645702420000|2022-02-24 11:33:40|4121.78|4121.18|4122.4|4121.8|4122.4|4121.8|4121.65|4121.05|63
1645702430000|2022-02-24 11:33:50|4122.28|4121.68|4121.65|4121.05|4122.53|4121.93|4121.65|4121.05|65
1645702440000|2022-02-24 11:34:00|4121.4|4120.8|4121.4|4120.8|4121.65|4121.05|4121.03|4120.43|119
1645702450000|2022-02-24 11:34:10|4121.53|4120.93|4121.03|4120.43|4121.65|4121.05|4120.65|4120.05|97
1645702460000|2022-02-24 11:34:20|4121.15|4120.55|4121.03|4120.43|4121.53|4120.93|4120.65|4120.05|64
1645702470000|2022-02-24 11:34:30|4121.15|4120.55|4119.28|4118.68|4121.4|4120.8|4119.28|4118.68|216
1645702480000|2022-02-24 11:34:40|4119.15|4118.55|4117.78|4117.18|4119.53|4118.93|4117.65|4117.05|344
1645702490000|2022-02-24 11:34:50|4117.9|4117.3|4117.78|4117.18|4118.03|4117.43|4117.53|4116.93|264
1645702500000|2022-02-24 11:35:00|4117.65|4117.05|4117.53|4116.93|4117.78|4117.18|4117.4|4116.8|179
1645702510000|2022-02-24 11:35:10|4117.65|4117.05|4117.53|4116.93|4118.78|4118.18|4117.53|4116.93|238
1645702520000|2022-02-24 11:35:20|4117.65|4117.05|4116.78|4116.18|4117.9|4117.3|4116.78|4116.18|130
1645702530000|2022-02-24 11:35:30|4116.65|4116.05|4116.03|4115.43|4116.9|4116.3|4116.03|4115.43|307
1645702540000|2022-02-24 11:35:40|4115.9|4115.3|4115.78|4115.18|4116.15|4115.55|4115.78|4115.18|427
1645702550000|2022-02-24 11:35:50|4116.03|4115.43|4116.28|4115.68|4116.53|4115.93|4115.9|4115.3|147
1645702560000|2022-02-24 11:36:00|4116.03|4115.43|4117.15|4116.55|4117.78|4117.18|4116.03|4115.43|328
1645702570000|2022-02-24 11:36:10|4116.9|4116.3|4117.78|4117.18|4118.03|4117.43|4116.9|4116.3|108
1645702580000|2022-02-24 11:36:20|4117.53|4116.93|4116.53|4115.93|4117.53|4116.93|4116.28|4115.68|103
1645702590000|2022-02-24 11:36:30|4116.4|4115.8|4116.78|4116.18|4117.03|4116.43|4116.28|4115.68|44
1645702600000|2022-02-24 11:36:40|4116.65|4116.05|4117.28|4116.68|4117.28|4116.68|4116.53|4115.93|152
1645702610000|2022-02-24 11:36:50|4117.03|4116.43|4117.15|4116.55|4117.15|4116.55|4117.03|4116.43|49
1645702620000|2022-02-24 11:37:00|4117.03|4116.43|4116.53|4115.93|4117.53|4116.93|4116.03|4115.43|137
1645702630000|2022-02-24 11:37:10|4116.65|4116.05|4117.15|4116.55|4117.15|4116.55|4116.03|4115.43|78
1645702640000|2022-02-24 11:37:20|4117.28|4116.68|4116.28|4115.68|4117.28|4116.68|4116.28|4115.68|104
1645702650000|2022-02-24 11:37:30|4116.15|4115.55|4116.28|4115.68|4116.4|4115.8|4116.03|4115.43|94
1645702660000|2022-02-24 11:37:40|4116.03|4115.43|4116.03|4115.43|4116.28|4115.68|4115.78|4115.18|156
1645702670000|2022-02-24 11:37:50|4116.15|4115.55|4116.78|4116.18|4117.03|4116.43|4116.15|4115.55|91
1645702680000|2022-02-24 11:38:00|4116.53|4115.93|4116.78|4116.18|4117.4|4116.8|4116.4|4115.8|193
1645702690000|2022-02-24 11:38:10|4116.65|4116.05|4116.78|4116.18|4116.78|4116.18|4116.53|4115.93|47
1645702700000|2022-02-24 11:38:20|4117.03|4116.43|4115.78|4115.18|4117.28|4116.68|4115.78|4115.18|345
1645702710000|2022-02-24 11:38:30|4115.9|4115.3|4117.03|4116.43|4117.03|4116.43|4115.78|4115.18|640
1645702720000|2022-02-24 11:38:40|4117.15|4116.55|4116.03|4115.43|4117.15|4116.55|4116.03|4115.43|64
1645702730000|2022-02-24 11:38:50|4115.9|4115.3|4117.15|4116.55|4117.28|4116.68|4115.9|4115.3|71
1645702740000|2022-02-24 11:39:00|4117.28|4116.68|4118.28|4117.68|4118.53|4117.93|4117.28|4116.68|98
1645702750000|2022-02-24 11:39:10|4118.53|4117.93|4117.03|4116.43|4118.53|4117.93|4116.53|4115.93|117
1645702760000|2022-02-24 11:39:20|4116.78|4116.18|4117.28|4116.68|4117.4|4116.8|4116.78|4116.18|33
1645702770000|2022-02-24 11:39:30|4117.78|4117.18|4118.4|4117.8|4118.65|4118.05|4117.53|4116.93|127
1645702780000|2022-02-24 11:39:40|4118.53|4117.93|4118.78|4118.18|4118.78|4118.18|4118.03|4117.43|107
1645702790000|2022-02-24 11:39:50|4118.65|4118.05|4118.78|4118.18|4119.03|4118.43|4118.4|4117.8|47
1645702800000|2022-02-24 11:40:00|4118.65|4118.05|4118.53|4117.93|4118.9|4118.3|4118.15|4117.55|39
1645702810000|2022-02-24 11:40:10|4118.4|4117.8|4117.03|4116.43|4118.4|4117.8|4116.9|4116.3|60
1645702820000|2022-02-24 11:40:20|4117.15|4116.55|4118.28|4117.68|4118.28|4117.68|4116.65|4116.05|111
1645702830000|2022-02-24 11:40:30|4118.4|4117.8|4119.78|4119.18|4119.9|4119.3|4118.15|4117.55|107
1645702840000|2022-02-24 11:40:40|4120.03|4119.43|4120.4|4119.8|4120.53|4119.93|4119.9|4119.3|133
1645702850000|2022-02-24 11:40:50|4120.28|4119.68|4121.53|4120.93|4122.28|4121.68|4120.28|4119.68|372
1645702860000|2022-02-24 11:41:00|4121.65|4121.05|4122.15|4121.55|4122.78|4122.18|4121.65|4121.05|188
1645702870000|2022-02-24 11:41:10|4122.28|4121.68|4121.65|4121.05|4122.65|4122.05|4121.53|4120.93|100
1645702880000|2022-02-24 11:41:20|4122.03|4121.43|4123.28|4122.68|4123.28|4122.68|4121.03|4120.43|303
1645702890000|2022-02-24 11:41:30|4123.15|4122.55|4122.9|4122.3|4123.53|4122.93|4122.65|4122.05|112
1645702900000|2022-02-24 11:41:40|4122.78|4122.18|4123.53|4122.93|4123.53|4122.93|4122.78|4122.18|194
1645702910000|2022-02-24 11:41:50|4123.78|4123.18|4123.9|4123.3|4124.03|4123.43|4123.4|4122.8|98
1645702920000|2022-02-24 11:42:00|4123.78|4123.18|4124.28|4123.68|4124.28|4123.68|4123.4|4122.8|82
1645702930000|2022-02-24 11:42:10|4124.53|4123.93|4124.4|4123.8|4124.78|4124.18|4123.4|4122.8|292
1645702940000|2022-02-24 11:42:20|4124.53|4123.93|4126.28|4125.68|4126.28|4125.68|4124.28|4123.68|276
1645702950000|2022-02-24 11:42:30|4126.03|4125.43|4127.9|4127.3|4128.28|4127.68|4126.03|4125.43|607
1645702960000|2022-02-24 11:42:40|4127.78|4127.18|4127.9|4127.3|4128.78|4128.18|4127.65|4127.05|237
1645702970000|2022-02-24 11:42:50|4127.78|4127.18|4127.15|4126.55|4128.53|4127.93|4127.03|4126.43|179
1645702980000|2022-02-24 11:43:00|4127.03|4126.43|4126.53|4125.93|4127.4|4126.8|4126.28|4125.68|97
1645702990000|2022-02-24 11:43:10|4126.4|4125.8|4127.78|4127.18|4127.78|4127.18|4126.28|4125.68|108
1645703000000|2022-02-24 11:43:20|4127.53|4126.93|4128.15|4127.55|4128.4|4127.8|4127.15|4126.55|134
1645703010000|2022-02-24 11:43:30|4128.03|4127.43|4128.78|4128.18|4128.78|4128.18|4128.03|4127.43|129
1645703020000|2022-02-24 11:43:40|4128.65|4128.05|4129.78|4129.18|4129.78|4129.18|4128.65|4128.05|128
1645703030000|2022-02-24 11:43:50|4129.65|4129.05|4129.28|4128.68|4130.15|4129.55|4129.03|4128.43|120
1645703040000|2022-02-24 11:44:00|4129.15|4128.55|4128.15|4127.55|4129.4|4128.8|4128.15|4127.55|130
1645703050000|2022-02-24 11:44:10|4128.28|4127.68|4130.15|4129.55|4130.28|4129.68|4128.03|4127.43|129
1645703060000|2022-02-24 11:44:20|4130.03|4129.43|4128.53|4127.93|4130.15|4129.55|4128.4|4127.8|176
1645703070000|2022-02-24 11:44:30|4128.4|4127.8|4130.03|4129.43|4130.03|4129.43|4128.28|4127.68|81
1645703080000|2022-02-24 11:44:40|4130.15|4129.55|4132.28|4131.68|4132.4|4131.8|4130.15|4129.55|210
1645703090000|2022-02-24 11:44:50|4132.78|4132.18|4133.53|4132.93|4134.28|4133.68|4132.53|4131.93|292
1645703100000|2022-02-24 11:45:00|4133.9|4133.3|4132.03|4131.43|4133.9|4133.3|4131.53|4130.93|186
1645703110000|2022-02-24 11:45:10|4131.9|4131.3|4131.4|4130.8|4132.03|4131.43|4131.03|4130.43|154
1645703120000|2022-02-24 11:45:20|4131.28|4130.68|4132.4|4131.8|4132.65|4132.05|4131.28|4130.68|103
1645703130000|2022-02-24 11:45:30|4132.28|4131.68|4132.78|4132.18|4133.53|4132.93|4132.28|4131.68|151
1645703140000|2022-02-24 11:45:40|4132.65|4132.05|4133.03|4132.43|4133.15|4132.55|4130.65|4130.05|242
1645703150000|2022-02-24 11:45:50|4132.78|4132.18|4132.4|4131.8|4133.03|4132.43|4132.28|4131.68|65
1645703160000|2022-02-24 11:46:00|4132.65|4132.05|4132.9|4132.3|4133.53|4132.93|4132.03|4131.43|47
1645703170000|2022-02-24 11:46:10|4133.03|4132.43|4133.28|4132.68|4134.03|4133.43|4132.65|4132.05|79
1645703180000|2022-02-24 11:46:20|4132.9|4132.3|4132.65|4132.05|4133.28|4132.68|4132.28|4131.68|86
1645703190000|2022-02-24 11:46:30|4132.53|4131.93|4132.78|4132.18|4133.03|4132.43|4132.53|4131.93|44
1645703200000|2022-02-24 11:46:40|4132.9|4132.3|4134.4|4133.8|4134.53|4133.93|4132.65|4132.05|204
1645703210000|2022-02-24 11:46:50|4134.78|4134.18|4135.28|4134.68|4135.28|4134.68|4134.65|4134.05|306
1645703220000|2022-02-24 11:47:00|4136.03|4135.43|4137.4|4136.8|4137.65|4137.05|4135.78|4135.18|301
1645703230000|2022-02-24 11:47:10|4137.28|4136.68|4137.9|4137.3|4139.53|4138.93|4137.28|4136.68|296
1645703240000|2022-02-24 11:47:20|4138.03|4137.43|4137.9|4137.3|4138.78|4138.18|4137.03|4136.43|196
1645703250000|2022-02-24 11:47:30|4137.78|4137.18|4138.65|4138.05|4139.03|4138.43|4137.53|4136.93|166
1645703260000|2022-02-24 11:47:40|4138.53|4137.93|4137.53|4136.93|4138.53|4137.93|4137.53|4136.93|101
1645703270000|2022-02-24 11:47:50|4137.65|4137.05|4137.28|4136.68|4137.65|4137.05|4137.03|4136.43|58
1645703280000|2022-02-24 11:48:00|4137.15|4136.55|4136.28|4135.68|4138.03|4137.43|4135.9|4135.3|165
1645703290000|2022-02-24 11:48:10|4136.4|4135.8|4135.78|4135.18|4137.53|4136.93|4135.53|4134.93|235
1645703300000|2022-02-24 11:48:20|4135.65|4135.05|4136.65|4136.05|4136.9|4136.3|4135.53|4134.93|224
1645703310000|2022-02-24 11:48:30|4136.53|4135.93|4137.03|4136.43|4137.4|4136.8|4136.53|4135.93|176
1645703320000|2022-02-24 11:48:40|4137.28|4136.68|4137.53|4136.93|4138.28|4137.68|4137.03|4136.43|149
1645703330000|2022-02-24 11:48:50|4137.4|4136.8|4137.9|4137.3|4138.15|4137.55|4137.28|4136.68|163
1645703340000|2022-02-24 11:49:00|4138.15|4137.55|4136.78|4136.18|4138.15|4137.55|4135.78|4135.18|186
1645703350000|2022-02-24 11:49:10|4136.9|4136.3|4134.15|4133.55|4138.4|4137.8|4134.03|4133.43|256
1645703360000|2022-02-24 11:49:20|4134.03|4133.43|4133.53|4132.93|4134.03|4133.43|4132.65|4132.05|134
1645703370000|2022-02-24 11:49:30|4133.4|4132.8|4134.78|4134.18|4134.78|4134.18|4133.03|4132.43|136
1645703380000|2022-02-24 11:49:40|4134.53|4133.93|4135.4|4134.8|4135.53|4134.93|4134.28|4133.68|137
1645703390000|2022-02-24 11:49:50|4135.28|4134.68|4135.03|4134.43|4135.28|4134.68|4134.53|4133.93|90
1645703400000|2022-02-24 11:50:00|4135.15|4134.55|4133.65|4133.05|4135.4|4134.8|4133.4|4132.8|108
1645703410000|2022-02-24 11:50:10|4133.03|4132.43|4133.15|4132.55|4133.28|4132.68|4132.15|4131.55|109
1645703420000|2022-02-24 11:50:20|4133.28|4132.68|4134.03|4133.43|4134.65|4134.05|4132.78|4132.18|48
1645703430000|2022-02-24 11:50:30|4133.78|4133.18|4134.78|4134.18|4134.9|4134.3|4133.53|4132.93|113
1645703440000|2022-02-24 11:50:40|4134.65|4134.05|4134.53|4133.93|4134.9|4134.3|4134.15|4133.55|26
1645703450000|2022-02-24 11:50:50|4134.4|4133.8|4134.65|4134.05|4134.65|4134.05|4134.03|4133.43|54
1645703460000|2022-02-24 11:51:00|4134.53|4133.93|4135.78|4135.18|4136.4|4135.8|4134.15|4133.55|200
1645703470000|2022-02-24 11:51:10|4135.65|4135.05|4136.65|4136.05|4137.15|4136.55|4135.65|4135.05|60
1645703480000|2022-02-24 11:51:20|4136.53|4135.93|4137.65|4137.05|4137.65|4137.05|4136.53|4135.93|40
1645703490000|2022-02-24 11:51:30|4137.53|4136.93|4140.78|4140.18|4140.78|4140.18|4137.15|4136.55|493
1645703500000|2022-02-24 11:51:40|4140.9|4140.3|4140.4|4139.8|4141.28|4140.68|4140.4|4139.8|268
1645703510000|2022-02-24 11:51:50|4140.28|4139.68|4139.03|4138.43|4140.53|4139.93|4139.03|4138.43|187
1645703520000|2022-02-24 11:52:00|4139.4|4138.8|4138.15|4137.55|4139.65|4139.05|4137.53|4136.93|189
1645703530000|2022-02-24 11:52:10|4138.28|4137.68|4138.28|4137.68|4138.53|4137.93|4138.03|4137.43|60
1645703540000|2022-02-24 11:52:20|4138.15|4137.55|4137.53|4136.93|4138.9|4138.3|4137.53|4136.93|158
1645703550000|2022-02-24 11:52:30|4137.4|4136.8|4137.28|4136.68|4138.53|4137.93|4137.28|4136.68|85
1645703560000|2022-02-24 11:52:40|4137.15|4136.55|4136.65|4136.05|4137.15|4136.55|4135.78|4135.18|105
1645703570000|2022-02-24 11:52:50|4136.78|4136.18|4137.15|4136.55|4138.03|4137.43|4136.78|4136.18|70
1645703580000|2022-02-24 11:53:00|4137.28|4136.68|4137.9|4137.3|4138.53|4137.93|4136.9|4136.3|175
1645703590000|2022-02-24 11:53:10|4138.15|4137.55|4136.65|4136.05|4138.65|4138.05|4136.28|4135.68|187
1645703600000|2022-02-24 11:53:20|4136.9|4136.3|4137.15|4136.55|4137.78|4137.18|4136.9|4136.3|32
1645703610000|2022-02-24 11:53:30|4137.03|4136.43|4136.03|4135.43|4137.03|4136.43|4135.53|4134.93|77
1645703620000|2022-02-24 11:53:40|4135.78|4135.18|4135.03|4134.43|4136.15|4135.55|4135.03|4134.43|74
1645703630000|2022-02-24 11:53:50|4135.15|4134.55|4134.4|4133.8|4135.28|4134.68|4133.78|4133.18|109
1645703640000|2022-02-24 11:54:00|4134.65|4134.05|4133.78|4133.18|4135.15|4134.55|4133.4|4132.8|112
1645703650000|2022-02-24 11:54:10|4133.65|4133.05|4133.78|4133.18|4134.4|4133.8|4133.53|4132.93|38
1645703660000|2022-02-24 11:54:20|4133.65|4133.05|4133.03|4132.43|4133.65|4133.05|4132.65|4132.05|74
1645703670000|2022-02-24 11:54:30|4133.15|4132.55|4133.65|4133.05|4134.53|4133.93|4132.53|4131.93|110
1645703680000|2022-02-24 11:54:40|4133.78|4133.18|4133.15|4132.55|4133.78|4133.18|4132.9|4132.3|42
1645703690000|2022-02-24 11:54:50|4133.03|4132.43|4133.15|4132.55|4133.78|4133.18|4133.03|4132.43|71
1645703700000|2022-02-24 11:55:00|4133.28|4132.68|4133.4|4132.8|4133.4|4132.8|4132.65|4132.05|86
1645703710000|2022-02-24 11:55:10|4133.78|4133.18|4133.15|4132.55|4133.9|4133.3|4132.28|4131.68|262
1645703720000|2022-02-24 11:55:20|4132.9|4132.3|4135.15|4134.55|4135.28|4134.68|4132.28|4131.68|346
1645703730000|2022-02-24 11:55:30|4135.28|4134.68|4134.15|4133.55|4135.28|4134.68|4133.9|4133.3|67
1645703740000|2022-02-24 11:55:40|4134.28|4133.68|4133.65|4133.05|4134.53|4133.93|4133.4|4132.8|44
1645703750000|2022-02-24 11:55:50|4133.9|4133.3|4135.15|4134.55|4135.4|4134.8|4133.9|4133.3|43
1645703760000|2022-02-24 11:56:00|4135.28|4134.68|4135.15|4134.55|4135.65|4135.05|4134.78|4134.18|33
1645703770000|2022-02-24 11:56:10|4135.03|4134.43|4136.53|4135.93|4137.03|4136.43|4135.03|4134.43|172
1645703780000|2022-02-24 11:56:20|4135.4|4134.8|4134.28|4133.68|4135.53|4134.93|4134.28|4133.68|142
1645703790000|2022-02-24 11:56:30|4134.4|4133.8|4134.03|4133.43|4135.53|4134.93|4133.9|4133.3|93
1645703800000|2022-02-24 11:56:40|4134.15|4133.55|4133.53|4132.93|4134.65|4134.05|4133.53|4132.93|217
1645703810000|2022-02-24 11:56:50|4133.28|4132.68|4133.28|4132.68|4133.53|4132.93|4132.53|4131.93|82
1645703820000|2022-02-24 11:57:00|4133.15|4132.55|4132.03|4131.43|4133.53|4132.93|4132.03|4131.43|86
1645703830000|2022-02-24 11:57:10|4132.28|4131.68|4132.4|4131.8|4132.9|4132.3|4132.15|4131.55|80
1645703840000|2022-02-24 11:57:20|4132.53|4131.93|4133.65|4133.05|4133.65|4133.05|4132.53|4131.93|63
1645703850000|2022-02-24 11:57:30|4133.78|4133.18|4134.28|4133.68|4135.53|4134.93|4133.78|4133.18|170
1645703860000|2022-02-24 11:57:40|4134.4|4133.8|4134.53|4133.93|4134.9|4134.3|4134.28|4133.68|106
1645703870000|2022-02-24 11:57:50|4134.65|4134.05|4133.9|4133.3|4135.28|4134.68|4133.78|4133.18|114
1645703880000|2022-02-24 11:58:00|4133.78|4133.18|4132.65|4132.05|4134.4|4133.8|4132.65|4132.05|114
1645703890000|2022-02-24 11:58:10|4132.78|4132.18|4134.4|4133.8|4134.9|4134.3|4132.65|4132.05|47
1645703900000|2022-02-24 11:58:20|4134.03|4133.43|4132.53|4131.93|4134.15|4133.55|4132.53|4131.93|64
1645703910000|2022-02-24 11:58:30|4132.4|4131.8|4132.03|4131.43|4132.78|4132.18|4131.78|4131.18|57
1645703920000|2022-02-24 11:58:40|4131.78|4131.18|4133.65|4133.05|4133.78|4133.18|4131.53|4130.93|59
1645703930000|2022-02-24 11:58:50|4133.53|4132.93|4133.53|4132.93|4133.53|4132.93|4132.53|4131.93|37
1645703940000|2022-02-24 11:59:00|4133.15|4132.55|4133.4|4132.8|4133.53|4132.93|4133.03|4132.43|39
1645703950000|2022-02-24 11:59:10|4133.53|4132.93|4132.78|4132.18|4133.53|4132.93|4131.65|4131.05|237
1645703960000|2022-02-24 11:59:20|4132.9|4132.3|4134.78|4134.18|4135.53|4134.93|4132.4|4131.8|195
1645703970000|2022-02-24 11:59:30|4134.9|4134.3|4138.78|4138.18|4138.78|4138.18|4134.9|4134.3|231
1645703980000|2022-02-24 11:59:40|4138.65|4138.05|4139.53|4138.93|4139.65|4139.05|4138.65|4138.05|171
1645703990000|2022-02-24 11:59:50|4139.15|4138.55|4141.15|4140.55|4142.28|4141.68|4139.15|4138.55|422
1645704000000|2022-02-24 12:00:00|4140.78|4140.18|4138.03|4137.43|4141.78|4141.18|4138.03|4137.43|363
1645704010000|2022-02-24 12:00:10|4138.15|4137.55|4140.03|4139.43|4141.28|4140.68|4138.03|4137.43|165
1645704020000|2022-02-24 12:00:20|4139.9|4139.3|4137.53|4136.93|4139.9|4139.3|4136.65|4136.05|240
1645704030000|2022-02-24 12:00:30|4137.65|4137.05|4136.65|4136.05|4138.4|4137.8|4136.65|4136.05|136
1645704040000|2022-02-24 12:00:40|4136.53|4135.93|4135.15|4134.55|4136.53|4135.93|4135.03|4134.43|194
1645704050000|2022-02-24 12:00:50|4135.28|4134.68|4136.65|4136.05|4137.28|4136.68|4135.28|4134.68|62
1645704060000|2022-02-24 12:01:00|4136.53|4135.93|4135.53|4134.93|4136.78|4136.18|4135.53|4134.93|85
1645704070000|2022-02-24 12:01:10|4135.65|4135.05|4136.9|4136.3|4136.9|4136.3|4135.28|4134.68|90
1645704080000|2022-02-24 12:01:20|4136.78|4136.18|4135.9|4135.3|4136.78|4136.18|4135.53|4134.93|63
1645704090000|2022-02-24 12:01:30|4136.03|4135.43|4135.65|4135.05|4137.4|4136.8|4135.65|4135.05|51
1645704100000|2022-02-24 12:01:40|4135.78|4135.18|4136.15|4135.55|4136.9|4136.3|4135.65|4135.05|93
1645704110000|2022-02-24 12:01:50|4136.03|4135.43|4135.15|4134.55|4137.15|4136.55|4135.03|4134.43|88
1645704120000|2022-02-24 12:02:00|4135.03|4134.43|4134.15|4133.55|4135.03|4134.43|4133.65|4133.05|145
1645704130000|2022-02-24 12:02:10|4134.03|4133.43|4133.28|4132.68|4134.4|4133.8|4133.15|4132.55|75
1645704140000|2022-02-24 12:02:20|4133.4|4132.8|4132.53|4131.93|4134.53|4133.93|4132.53|4131.93|166
1645704150000|2022-02-24 12:02:30|4132.28|4131.68|4131.9|4131.3|4132.4|4131.8|4131.78|4131.18|123
1645704160000|2022-02-24 12:02:40|4132.15|4131.55|4132.78|4132.18|4132.78|4132.18|4131.9|4131.3|79
1645704170000|2022-02-24 12:02:50|4132.65|4132.05|4133.65|4133.05|4134.15|4133.55|4132.53|4131.93|60
1645704180000|2022-02-24 12:03:00|4133.78|4133.18|4133.9|4133.3|4134.4|4133.8|4132.65|4132.05|115
1645704190000|2022-02-24 12:03:10|4134.03|4133.43|4133.53|4132.93|4134.28|4133.68|4133.15|4132.55|28
1645704200000|2022-02-24 12:03:20|4133.4|4132.8|4133.53|4132.93|4133.53|4132.93|4133.03|4132.43|31
1645704210000|2022-02-24 12:03:30|4133.78|4133.18|4131.53|4130.93|4134.15|4133.55|4130.15|4129.55|491
1645704220000|2022-02-24 12:03:40|4131.65|4131.05|4130.15|4129.55|4132.53|4131.93|4130.03|4129.43|497
1645704230000|2022-02-24 12:03:50|4130.03|4129.43|4131.4|4130.8|4131.65|4131.05|4130.03|4129.43|117
1645704240000|2022-02-24 12:04:00|4131.28|4130.68|4131.65|4131.05|4132.9|4132.3|4131.15|4130.55|113
1645704250000|2022-02-24 12:04:10|4131.53|4130.93|4129.15|4128.55|4131.53|4130.93|4129.15|4128.55|199
1645704260000|2022-02-24 12:04:20|4128.78|4128.18|4130.9|4130.3|4131.28|4130.68|4128.78|4128.18|144
1645704270000|2022-02-24 12:04:30|4131.53|4130.93|4130.78|4130.18|4132.03|4131.43|4130.53|4129.93|92
1645704280000|2022-02-24 12:04:40|4130.65|4130.05|4131.03|4130.43|4131.78|4131.18|4130.65|4130.05|180
1645704290000|2022-02-24 12:04:50|4130.9|4130.3|4131.15|4130.55|4131.4|4130.8|4130.4|4129.8|75
1645704300000|2022-02-24 12:05:00|4131.03|4130.43|4129.9|4129.3|4131.03|4130.43|4129.53|4128.93|19
1645704310000|2022-02-24 12:05:10|4129.78|4129.18|4130.15|4129.55|4130.53|4129.93|4129.4|4128.8|61
1645704320000|2022-02-24 12:05:20|4129.65|4129.05|4128.65|4128.05|4130.15|4129.55|4128.65|4128.05|81
1645704330000|2022-02-24 12:05:30|4128.78|4128.18|4127.65|4127.05|4128.78|4128.18|4127.65|4127.05|86
1645704340000|2022-02-24 12:05:40|4127.53|4126.93|4127.65|4127.05|4128.03|4127.43|4127.4|4126.8|133
1645704350000|2022-02-24 12:05:50|4127.78|4127.18|4128.78|4128.18|4129.28|4128.68|4127.78|4127.18|92
1645704360000|2022-02-24 12:06:00|4128.65|4128.05|4129.65|4129.05|4129.65|4129.05|4128.65|4128.05|51
1645704370000|2022-02-24 12:06:10|4129.78|4129.18|4129.65|4129.05|4129.9|4129.3|4129.28|4128.68|55
1645704380000|2022-02-24 12:06:20|4129.78|4129.18|4130.03|4129.43|4130.03|4129.43|4129.03|4128.43|105
1645704390000|2022-02-24 12:06:30|4129.9|4129.3|4129.53|4128.93|4129.9|4129.3|4128.4|4127.8|75
1645704400000|2022-02-24 12:06:40|4130.03|4129.43|4129.15|4128.55|4131.28|4130.68|4129.15|4128.55|133
1645704410000|2022-02-24 12:06:50|4129.03|4128.43|4128.65|4128.05|4129.28|4128.68|4128.4|4127.8|78
1645704420000|2022-02-24 12:07:00|4128.78|4128.18|4129.9|4129.3|4130.03|4129.43|4128.65|4128.05|129
1645704430000|2022-02-24 12:07:10|4129.78|4129.18|4129.15|4128.55|4130.28|4129.68|4128.9|4128.3|65
1645704440000|2022-02-24 12:07:20|4129.28|4128.68|4129.4|4128.8|4129.4|4128.8|4128.9|4128.3|72
1645704450000|2022-02-24 12:07:30|4128.9|4128.3|4127.4|4126.8|4128.9|4128.3|4127.4|4126.8|126
1645704460000|2022-02-24 12:07:40|4127.53|4126.93|4128.65|4128.05|4130.15|4129.55|4127.53|4126.93|66
1645704470000|2022-02-24 12:07:50|4128.53|4127.93|4127.4|4126.8|4128.53|4127.93|4127.4|4126.8|37
1645704480000|2022-02-24 12:08:00|4128.15|4127.55|4126.03|4125.43|4128.15|4127.55|4125.65|4125.05|205
1645704490000|2022-02-24 12:08:10|4125.9|4125.3|4125.65|4125.05|4125.9|4125.3|4124.9|4124.3|291
1645704500000|2022-02-24 12:08:20|4125.53|4124.93|4125.78|4125.18|4126.4|4125.8|4125.03|4124.43|61
1645704510000|2022-02-24 12:08:30|4125.65|4125.05|4125.28|4124.68|4125.78|4125.18|4123.65|4123.05|431
1645704520000|2022-02-24 12:08:40|4125.65|4125.05|4125.03|4124.43|4125.78|4125.18|4124.9|4124.3|53
1645704530000|2022-02-24 12:08:50|4124.9|4124.3|4125.28|4124.68|4125.78|4125.18|4124.4|4123.8|73
1645704540000|2022-02-24 12:09:00|4125.15|4124.55|4125.03|4124.43|4125.53|4124.93|4125.03|4124.43|74
1645704550000|2022-02-24 12:09:10|4125.15|4124.55|4124.53|4123.93|4125.15|4124.55|4123.65|4123.05|140
1645704560000|2022-02-24 12:09:20|4124.65|4124.05|4124.4|4123.8|4124.9|4124.3|4123.9|4123.3|107
1645704570000|2022-02-24 12:09:30|4124.53|4123.93|4124.28|4123.68|4124.78|4124.18|4124.03|4123.43|72
1645704580000|2022-02-24 12:09:40|4124.4|4123.8|4124.4|4123.8|4124.78|4124.18|4123.65|4123.05|65
1645704590000|2022-02-24 12:09:50|4124.15|4123.55|4123.28|4122.68|4124.15|4123.55|4123.03|4122.43|71
1645704600000|2022-02-24 12:10:00|4123.53|4122.93|4123.03|4122.43|4123.78|4123.18|4123.03|4122.43|94
1645704610000|2022-02-24 12:10:10|4123.28|4122.68|4122.4|4121.8|4123.78|4123.18|4122.4|4121.8|99
1645704620000|2022-02-24 12:10:20|4122.78|4122.18|4122.53|4121.93|4123.15|4122.55|4122.15|4121.55|132
1645704630000|2022-02-24 12:10:30|4122.65|4122.05|4123.03|4122.43|4123.03|4122.43|4122.53|4121.93|84
1645704640000|2022-02-24 12:10:40|4122.9|4122.3|4124.53|4123.93|4124.65|4124.05|4122.9|4122.3|220
1645704650000|2022-02-24 12:10:50|4124.28|4123.68|4123.28|4122.68|4124.4|4123.8|4123.28|4122.68|88
1645704660000|2022-02-24 12:11:00|4123.4|4122.8|4124.4|4123.8|4125.03|4124.43|4123.4|4122.8|57
1645704670000|2022-02-24 12:11:10|4124.53|4123.93|4124.78|4124.18|4124.78|4124.18|4123.53|4122.93|55
1645704680000|2022-02-24 12:11:20|4125.03|4124.43|4125.15|4124.55|4125.53|4124.93|4124.53|4123.93|56
1645704690000|2022-02-24 12:11:30|4125.03|4124.43|4123.78|4123.18|4125.03|4124.43|4123.65|4123.05|43
1645704700000|2022-02-24 12:11:40|4123.65|4123.05|4124.53|4123.93|4125.4|4124.8|4123.65|4123.05|86
1645704710000|2022-02-24 12:11:50|4124.28|4123.68|4124.65|4124.05|4124.9|4124.3|4124.28|4123.68|116
1645704720000|2022-02-24 12:12:00|4124.28|4123.68|4125.78|4125.18|4125.9|4125.3|4123.65|4123.05|160
1645704730000|2022-02-24 12:12:10|4126.03|4125.43|4125.53|4124.93|4126.28|4125.68|4125.53|4124.93|112
1645704740000|2022-02-24 12:12:20|4125.78|4125.18|4125.9|4125.3|4126.15|4125.55|4124.9|4124.3|131
1645704750000|2022-02-24 12:12:30|4126.15|4125.55|4126.03|4125.43|4126.15|4125.55|4125.03|4124.43|107
1645704760000|2022-02-24 12:12:40|4125.9|4125.3|4126.65|4126.05|4126.78|4126.18|4125.9|4125.3|111
1645704770000|2022-02-24 12:12:50|4126.78|4126.18|4126.65|4126.05|4126.78|4126.18|4125.9|4125.3|83
1645704780000|2022-02-24 12:13:00|4126.53|4125.93|4127.4|4126.8|4127.4|4126.8|4126.4|4125.8|65
1645704790000|2022-02-24 12:13:10|4127.53|4126.93|4128.28|4127.68|4128.28|4127.68|4127.53|4126.93|115
1645704800000|2022-02-24 12:13:20|4128.53|4127.93|4128.4|4127.8|4128.78|4128.18|4127.9|4127.3|77
1645704810000|2022-02-24 12:13:30|4127.53|4126.93|4127.28|4126.68|4127.78|4127.18|4126.78|4126.18|186
1645704820000|2022-02-24 12:13:40|4127.53|4126.93|4128.53|4127.93|4128.9|4128.3|4127.03|4126.43|115
1645704830000|2022-02-24 12:13:50|4128.4|4127.8|4129.65|4129.05|4130.03|4129.43|4128.4|4127.8|99
1645704840000|2022-02-24 12:14:00|4129.53|4128.93|4128.78|4128.18|4129.53|4128.93|4128.28|4127.68|81
1645704850000|2022-02-24 12:14:10|4128.65|4128.05|4129.65|4129.05|4129.78|4129.18|4128.65|4128.05|64
1645704860000|2022-02-24 12:14:20|4129.53|4128.93|4130.78|4130.18|4130.78|4130.18|4129.53|4128.93|144
1645704870000|2022-02-24 12:14:30|4130.9|4130.3|4130.9|4130.3|4131.65|4131.05|4130.03|4129.43|199
1645704880000|2022-02-24 12:14:40|4130.78|4130.18|4130.28|4129.68|4131.53|4130.93|4130.15|4129.55|132
1645704890000|2022-02-24 12:14:50|4130.15|4129.55|4132.15|4131.55|4132.28|4131.68|4129.78|4129.18|225
1645704900000|2022-02-24 12:15:00|4132.28|4131.68|4132.15|4131.55|4132.28|4131.68|4130.78|4130.18|155
1645704910000|2022-02-24 12:15:10|4132.28|4131.68|4133.65|4133.05|4134.28|4133.68|4132.28|4131.68|147
1645704920000|2022-02-24 12:15:20|4133.78|4133.18|4132.28|4131.68|4133.78|4133.18|4132.28|4131.68|104
1645704930000|2022-02-24 12:15:30|4132.03|4131.43|4134.65|4134.05|4134.65|4134.05|4132.03|4131.43|232
1645704940000|2022-02-24 12:15:40|4134.53|4133.93|4135.03|4134.43|4135.03|4134.43|4134.28|4133.68|146
1645704950000|2022-02-24 12:15:50|4134.65|4134.05|4135.9|4135.3|4136.03|4135.43|4134.65|4134.05|320
1645704960000|2022-02-24 12:16:00|4135.78|4135.18|4134.53|4133.93|4136.53|4135.93|4134.03|4133.43|174
1645704970000|2022-02-24 12:16:10|4134.65|4134.05|4133.65|4133.05|4134.78|4134.18|4133.28|4132.68|152
1645704980000|2022-02-24 12:16:20|4133.53|4132.93|4133.03|4132.43|4133.53|4132.93|4132.65|4132.05|104
1645704990000|2022-02-24 12:16:30|4133.28|4132.68|4132.53|4131.93|4133.53|4132.93|4132.53|4131.93|105
1645705000000|2022-02-24 12:16:40|4132.4|4131.8|4131.28|4130.68|4132.4|4131.8|4131.15|4130.55|114
1645705010000|2022-02-24 12:16:50|4131.15|4130.55|4131.28|4130.68|4131.53|4130.93|4130.78|4130.18|36
1645705020000|2022-02-24 12:17:00|4131.4|4130.8|4131.78|4131.18|4131.78|4131.18|4131.4|4130.8|209
1645705030000|2022-02-24 12:17:10|4131.53|4130.93|4131.03|4130.43|4131.53|4130.93|4131.03|4130.43|103
1645705040000|2022-02-24 12:17:20|4131.15|4130.55|4130.15|4129.55|4131.28|4130.68|4130.03|4129.43|109
1645705050000|2022-02-24 12:17:30|4130.28|4129.68|4130.03|4129.43|4130.28|4129.68|4129.9|4129.3|24
1645705060000|2022-02-24 12:17:40|4130.15|4129.55|4129.4|4128.8|4130.28|4129.68|4128.53|4127.93|97
1645705070000|2022-02-24 12:17:50|4129.28|4128.68|4129.53|4128.93|4129.9|4129.3|4128.9|4128.3|115
1645705080000|2022-02-24 12:18:00|4129.65|4129.05|4129.78|4129.18|4130.9|4130.3|4129.53|4128.93|86
1645705090000|2022-02-24 12:18:10|4129.9|4129.3|4129.15|4128.55|4130.28|4129.68|4128.9|4128.3|55
1645705100000|2022-02-24 12:18:20|4129.03|4128.43|4129.53|4128.93|4129.65|4129.05|4128.65|4128.05|44
1645705110000|2022-02-24 12:18:30|4129.4|4128.8|4127.4|4126.8|4129.53|4128.93|4127.4|4126.8|78
1645705120000|2022-02-24 12:18:40|4127.28|4126.68|4126.65|4126.05|4127.53|4126.93|4126.65|4126.05|73
1645705130000|2022-02-24 12:18:50|4126.78|4126.18|4127.03|4126.43|4127.4|4126.8|4126.53|4125.93|154
1645705140000|2022-02-24 12:19:00|4127.15|4126.55|4126.78|4126.18|4127.78|4127.18|4126.28|4125.68|80
1645705150000|2022-02-24 12:19:10|4126.28|4125.68|4126.4|4125.8|4126.4|4125.8|4126.03|4125.43|116
1645705160000|2022-02-24 12:19:20|4126.28|4125.68|4126.03|4125.43|4127.15|4126.55|4126.03|4125.43|77
1645705170000|2022-02-24 12:19:30|4126.15|4125.55|4125.9|4125.3|4126.4|4125.8|4125.78|4125.18|71
1645705180000|2022-02-24 12:19:40|4125.78|4125.18|4126.9|4126.3|4127.15|4126.55|4125.78|4125.18|55
1645705190000|2022-02-24 12:19:50|4127.03|4126.43|4127.53|4126.93|4128.15|4127.55|4126.78|4126.18|139
1645705200000|2022-02-24 12:20:00|4127.15|4126.55|4126.28|4125.68|4127.4|4126.8|4126.15|4125.55|65
1645705210000|2022-02-24 12:20:10|4126.4|4125.8|4126.28|4125.68|4126.4|4125.8|4125.9|4125.3|41
1645705220000|2022-02-24 12:20:20|4126.03|4125.43|4127.28|4126.68|4127.65|4127.05|4125.78|4125.18|59
1645705230000|2022-02-24 12:20:30|4127.15|4126.55|4125.9|4125.3|4127.28|4126.68|4125.65|4125.05|45
1645705240000|2022-02-24 12:20:40|4126.03|4125.43|4125.03|4124.43|4126.03|4125.43|4124.78|4124.18|157
1645705250000|2022-02-24 12:20:50|4125.15|4124.55|4124.78|4124.18|4125.28|4124.68|4124.65|4124.05|192
1645705260000|2022-02-24 12:21:00|4125.03|4124.43|4125.4|4124.8|4125.53|4124.93|4124.28|4123.68|66
1645705270000|2022-02-24 12:21:10|4125.28|4124.68|4124.65|4124.05|4125.53|4124.93|4124.65|4124.05|28
1645705280000|2022-02-24 12:21:20|4124.78|4124.18|4124.28|4123.68|4124.78|4124.18|4123.78|4123.18|87
1645705290000|2022-02-24 12:21:30|4124.4|4123.8|4124.53|4123.93|4125.28|4124.68|4124.28|4123.68|78
1645705300000|2022-02-24 12:21:40|4124.4|4123.8|4125.03|4124.43|4125.03|4124.43|4124.4|4123.8|65
1645705310000|2022-02-24 12:21:50|4124.9|4124.3|4124.65|4124.05|4124.9|4124.3|4124.28|4123.68|56
1645705320000|2022-02-24 12:22:00|4124.53|4123.93|4124.4|4123.8|4124.78|4124.18|4123.78|4123.18|80
1645705330000|2022-02-24 12:22:10|4124.28|4123.68|4124.03|4123.43|4124.53|4123.93|4123.78|4123.18|101
1645705340000|2022-02-24 12:22:20|4124.28|4123.68|4124.03|4123.43|4124.28|4123.68|4123.53|4122.93|35
1645705350000|2022-02-24 12:22:30|4123.9|4123.3|4124.03|4123.43|4124.53|4123.93|4123.53|4122.93|81
1645705360000|2022-02-24 12:22:40|4123.53|4122.93|4123.28|4122.68|4123.78|4123.18|4122.9|4122.3|111
1645705370000|2022-02-24 12:22:50|4123.78|4123.18|4125.03|4124.43|4125.65|4125.05|4123.78|4123.18|101
1645705380000|2022-02-24 12:23:00|4124.53|4123.93|4124.9|4124.3|4125.03|4124.43|4124.28|4123.68|41
1645705390000|2022-02-24 12:23:10|4124.78|4124.18|4125.28|4124.68|4125.78|4125.18|4124.78|4124.18|44
1645705400000|2022-02-24 12:23:20|4125.4|4124.8|4126.28|4125.68|4126.4|4125.8|4123.78|4123.18|331
1645705410000|2022-02-24 12:23:30|4126.53|4125.93|4127.28|4126.68|4127.28|4126.68|4126.28|4125.68|116
1645705420000|2022-02-24 12:23:40|4127.15|4126.55|4127.03|4126.43|4127.53|4126.93|4126.78|4126.18|55
1645705430000|2022-02-24 12:23:50|4126.4|4125.8|4126.65|4126.05|4127.28|4126.68|4126.28|4125.68|159
1645705440000|2022-02-24 12:24:00|4126.53|4125.93|4127.03|4126.43|4127.53|4126.93|4126.15|4125.55|127
1645705450000|2022-02-24 12:24:10|4126.9|4126.3|4126.4|4125.8|4126.9|4126.3|4125.9|4125.3|116
1645705460000|2022-02-24 12:24:20|4126.53|4125.93|4125.78|4125.18|4126.53|4125.93|4125.78|4125.18|33
1645705470000|2022-02-24 12:24:30|4125.53|4124.93|4124.65|4124.05|4125.78|4125.18|4124.53|4123.93|61
1645705480000|2022-02-24 12:24:40|4124.4|4123.8|4125.65|4125.05|4125.78|4125.18|4124.28|4123.68|60
1645705490000|2022-02-24 12:24:50|4125.53|4124.93|4125.53|4124.93|4125.78|4125.18|4124.78|4124.18|52
1645705500000|2022-02-24 12:25:00|4125.4|4124.8|4124.03|4123.43|4125.53|4124.93|4123.78|4123.18|118
1645705510000|2022-02-24 12:25:10|4123.9|4123.3|4123.53|4122.93|4124.28|4123.68|4123.53|4122.93|38
1645705520000|2022-02-24 12:25:20|4123.03|4122.43|4123.4|4122.8|4124.28|4123.68|4122.4|4121.8|304
1645705530000|2022-02-24 12:25:30|4123.15|4122.55|4123.4|4122.8|4123.65|4123.05|4122.78|4122.18|47
1645705540000|2022-02-24 12:25:40|4123.53|4122.93|4122.78|4122.18|4123.53|4122.93|4122.78|4122.18|44
1645705550000|2022-02-24 12:25:50|4122.28|4121.68|4122.65|4122.05|4122.9|4122.3|4122.28|4121.68|99
1645705560000|2022-02-24 12:26:00|4122.78|4122.18|4123.28|4122.68|4123.28|4122.68|4122.28|4121.68|65
1645705570000|2022-02-24 12:26:10|4123.53|4122.93|4122.03|4121.43|4123.9|4123.3|4122.03|4121.43|70
1645705580000|2022-02-24 12:26:20|4121.53|4120.93|4122.4|4121.8|4122.4|4121.8|4121.53|4120.93|88
1645705590000|2022-02-24 12:26:30|4122.28|4121.68|4122.53|4121.93|4122.9|4122.3|4121.9|4121.3|64
1645705600000|2022-02-24 12:26:40|4122.4|4121.8|4123.15|4122.55|4123.4|4122.8|4122.28|4121.68|51
1645705610000|2022-02-24 12:26:50|4123.28|4122.68|4123.78|4123.18|4123.9|4123.3|4123.28|4122.68|48
1645705620000|2022-02-24 12:27:00|4123.53|4122.93|4123.03|4122.43|4124.28|4123.68|4122.9|4122.3|41
1645705630000|2022-02-24 12:27:10|4123.15|4122.55|4124.03|4123.43|4124.28|4123.68|4123.03|4122.43|34
1645705640000|2022-02-24 12:27:20|4123.9|4123.3|4126.28|4125.68|4126.53|4125.93|4123.78|4123.18|172
1645705650000|2022-02-24 12:27:30|4126.78|4126.18|4126.53|4125.93|4127.03|4126.43|4126.53|4125.93|86
1645705660000|2022-02-24 12:27:40|4126.15|4125.55|4125.65|4125.05|4126.28|4125.68|4125.53|4124.93|126
1645705670000|2022-02-24 12:27:50|4125.78|4125.18|4125.78|4125.18|4126.65|4126.05|4125.78|4125.18|39
1645705680000|2022-02-24 12:28:00|4125.65|4125.05|4125.15|4124.55|4125.78|4125.18|4125.03|4124.43|46
1645705690000|2022-02-24 12:28:10|4125.03|4124.43|4123.9|4123.3|4125.03|4124.43|4123.9|4123.3|27
1645705700000|2022-02-24 12:28:20|4124.03|4123.43|4123.65|4123.05|4124.28|4123.68|4123.53|4122.93|39
1645705710000|2022-02-24 12:28:30|4123.78|4123.18|4123.65|4123.05|4124.28|4123.68|4123.03|4122.43|67
1645705720000|2022-02-24 12:28:40|4123.53|4122.93|4123.28|4122.68|4124.15|4123.55|4123.28|4122.68|57
1645705730000|2022-02-24 12:28:50|4123.4|4122.8|4124.03|4123.43|4124.28|4123.68|4123.4|4122.8|107
1645705740000|2022-02-24 12:29:00|4124.15|4123.55|4125.03|4124.43|4125.28|4124.68|4123.9|4123.3|72
1645705750000|2022-02-24 12:29:10|4125.15|4124.55|4126.65|4126.05|4126.65|4126.05|4125.15|4124.55|113
1645705760000|2022-02-24 12:29:20|4126.53|4125.93|4126.03|4125.43|4127.03|4126.43|4125.65|4125.05|109
1645705770000|2022-02-24 12:29:30|4127.03|4126.43|4126.65|4126.05|4127.03|4126.43|4126.15|4125.55|101
1645705780000|2022-02-24 12:29:40|4126.78|4126.18|4125.65|4125.05|4126.9|4126.3|4125.03|4124.43|49
1645705790000|2022-02-24 12:29:50|4125.53|4124.93|4124.28|4123.68|4125.53|4124.93|4123.65|4123.05|51
1645705800000|2022-02-24 12:30:00|4124.15|4123.55|4124.15|4123.55|4124.9|4124.3|4123.03|4122.43|102
1645705810000|2022-02-24 12:30:10|4123.53|4122.93|4123.4|4122.8|4123.65|4123.05|4123.03|4122.43|54
1645705820000|2022-02-24 12:30:20|4123.53|4122.93|4122.15|4121.55|4123.53|4122.93|4122.15|4121.55|111
1645705830000|2022-02-24 12:30:30|4121.9|4121.3|4121.9|4121.3|4122.78|4122.18|4121.9|4121.3|129
1645705840000|2022-02-24 12:30:40|4121.78|4121.18|4121.53|4120.93|4122.15|4121.55|4121.28|4120.68|89
1645705850000|2022-02-24 12:30:50|4121.4|4120.8|4121.53|4120.93|4121.78|4121.18|4121.15|4120.55|53
1645705860000|2022-02-24 12:31:00|4121.4|4120.8|4122.28|4121.68|4122.28|4121.68|4121.03|4120.43|127
1645705870000|2022-02-24 12:31:10|4122.15|4121.55|4121.28|4120.68|4122.15|4121.55|4121.15|4120.55|141
1645705880000|2022-02-24 12:31:20|4121.15|4120.55|4119.53|4118.93|4121.15|4120.55|4119.53|4118.93|314
1645705890000|2022-02-24 12:31:30|4119.78|4119.18|4119.9|4119.3|4120.03|4119.43|4119.28|4118.68|139
1645705900000|2022-02-24 12:31:40|4120.03|4119.43|4120.53|4119.93|4121.03|4120.43|4120.03|4119.43|172
1645705910000|2022-02-24 12:31:50|4120.28|4119.68|4120.03|4119.43|4120.28|4119.68|4119.53|4118.93|56
1645705920000|2022-02-24 12:32:00|4119.9|4119.3|4119.78|4119.18|4120.28|4119.68|4119.53|4118.93|93
1645705930000|2022-02-24 12:32:10|4119.9|4119.3|4118.78|4118.18|4120.28|4119.68|4118.78|4118.18|155
1645705940000|2022-02-24 12:32:20|4119.03|4118.43|4118.65|4118.05|4119.53|4118.93|4118.03|4117.43|277
1645705950000|2022-02-24 12:32:30|4118.53|4117.93|4118.15|4117.55|4118.53|4117.93|4117.78|4117.18|83
1645705960000|2022-02-24 12:32:40|4118.28|4117.68|4118.28|4117.68|4118.65|4118.05|4117.78|4117.18|134
1645705970000|2022-02-24 12:32:50|4118.53|4117.93|4118.28|4117.68|4118.65|4118.05|4118.15|4117.55|81
1645705980000|2022-02-24 12:33:00|4118.15|4117.55|4118.28|4117.68|4118.4|4117.8|4117.78|4117.18|95
1645705990000|2022-02-24 12:33:10|4117.9|4117.3|4118.15|4117.55|4119.53|4118.93|4117.78|4117.18|285
1645706000000|2022-02-24 12:33:20|4118.03|4117.43|4118.03|4117.43|4118.65|4118.05|4117.9|4117.3|58
1645706010000|2022-02-24 12:33:30|4118.4|4117.8|4118.28|4117.68|4118.53|4117.93|4118.28|4117.68|43
1645706020000|2022-02-24 12:33:40|4118.03|4117.43|4117.78|4117.18|4118.15|4117.55|4117.03|4116.43|253
1645706030000|2022-02-24 12:33:50|4118.03|4117.43|4119.03|4118.43|4119.53|4118.93|4118.03|4117.43|123
1645706040000|2022-02-24 12:34:00|4119.15|4118.55|4120.03|4119.43|4120.03|4119.43|4119.03|4118.43|109
1645706050000|2022-02-24 12:34:10|4120.15|4119.55|4120.53|4119.93|4121.78|4121.18|4120.03|4119.43|349
1645706060000|2022-02-24 12:34:20|4120.4|4119.8|4120.03|4119.43|4120.9|4120.3|4119.9|4119.3|68
1645706070000|2022-02-24 12:34:30|4119.78|4119.18|4119.78|4119.18|4119.78|4119.18|4119.15|4118.55|133
1645706080000|2022-02-24 12:34:40|4119.65|4119.05|4119.03|4118.43|4119.78|4119.18|4118.28|4117.68|286
1645706090000|2022-02-24 12:34:50|4118.78|4118.18|4118.28|4117.68|4119.03|4118.43|4117.9|4117.3|73
1645706100000|2022-02-24 12:35:00|4118.65|4118.05|4118.03|4117.43|4118.65|4118.05|4117.65|4117.05|100
1645706110000|2022-02-24 12:35:10|4118.28|4117.68|4117.78|4117.18|4118.65|4118.05|4117.28|4116.68|239
1645706120000|2022-02-24 12:35:20|4117.65|4117.05|4116.28|4115.68|4117.65|4117.05|4115.78|4115.18|492
1645706130000|2022-02-24 12:35:30|4116.65|4116.05|4116.78|4116.18|4116.9|4116.3|4116.4|4115.8|215
1645706140000|2022-02-24 12:35:40|4117.03|4116.43|4117.4|4116.8|4117.78|4117.18|4116.65|4116.05|307
1645706150000|2022-02-24 12:35:50|4117.28|4116.68|4116.78|4116.18|4117.53|4116.93|4116.78|4116.18|136
1645706160000|2022-02-24 12:36:00|4116.53|4115.93|4117.03|4116.43|4117.4|4116.8|4116.4|4115.8|159
1645706170000|2022-02-24 12:36:10|4117.15|4116.55|4118.03|4117.43|4118.03|4117.43|4117.15|4116.55|155
1645706180000|2022-02-24 12:36:20|4117.78|4117.18|4117.15|4116.55|4117.78|4117.18|4116.78|4116.18|168
1645706190000|2022-02-24 12:36:30|4117.28|4116.68|4118.28|4117.68|4118.53|4117.93|4117.28|4116.68|283
1645706200000|2022-02-24 12:36:40|4118.4|4117.8|4118.28|4117.68|4118.4|4117.8|4117.53|4116.93|107
1645706210000|2022-02-24 12:36:50|4118.15|4117.55|4118.4|4117.8|4118.53|4117.93|4118.15|4117.55|245
1645706220000|2022-02-24 12:37:00|4118.65|4118.05|4118.28|4117.68|4119.28|4118.68|4118.28|4117.68|236
1645706230000|2022-02-24 12:37:10|4118.78|4118.18|4118.4|4117.8|4118.78|4118.18|4118.28|4117.68|200
1645706240000|2022-02-24 12:37:20|4118.53|4117.93|4118.65|4118.05|4118.78|4118.18|4118.15|4117.55|162
1645706250000|2022-02-24 12:37:30|4118.78|4118.18|4118.4|4117.8|4118.78|4118.18|4118.03|4117.43|90
1645706260000|2022-02-24 12:37:40|4118.28|4117.68|4118.53|4117.93|4118.78|4118.18|4118.28|4117.68|69
1645706270000|2022-02-24 12:37:50|4118.28|4117.68|4118.4|4117.8|4118.53|4117.93|4118.28|4117.68|104
1645706280000|2022-02-24 12:38:00|4118.53|4117.93|4118.15|4117.55|4118.53|4117.93|4118.03|4117.43|193
1645706290000|2022-02-24 12:38:10|4118.28|4117.68|4118.4|4117.8|4118.53|4117.93|4118.15|4117.55|39
1645706300000|2022-02-24 12:38:20|4118.03|4117.43|4117.9|4117.3|4118.15|4117.55|4117.65|4117.05|68
1645706310000|2022-02-24 12:38:30|4117.78|4117.18|4116.78|4116.18|4118.03|4117.43|4116.53|4115.93|138
1645706320000|2022-02-24 12:38:40|4117.03|4116.43|4117.28|4116.68|4117.28|4116.68|4117.03|4116.43|41
1645706330000|2022-02-24 12:38:50|4117.4|4116.8|4118.15|4117.55|4118.53|4117.93|4117.28|4116.68|104
1645706340000|2022-02-24 12:39:00|4118.03|4117.43|4119.28|4118.68|4119.28|4118.68|4118.03|4117.43|235
1645706350000|2022-02-24 12:39:10|4118.53|4117.93|4118.53|4117.93|4118.78|4118.18|4118.28|4117.68|179
1645706360000|2022-02-24 12:39:20|4118.4|4117.8|4118.53|4117.93|4118.53|4117.93|4118.28|4117.68|36
1645706370000|2022-02-24 12:39:30|4118.4|4117.8|4118.15|4117.55|4118.53|4117.93|4118.03|4117.43|175
1645706380000|2022-02-24 12:39:40|4118.28|4117.68|4120.03|4119.43|4120.4|4119.8|4118.28|4117.68|448
1645706390000|2022-02-24 12:39:50|4119.9|4119.3|4120.15|4119.55|4120.28|4119.68|4119.65|4119.05|75
1645706400000|2022-02-24 12:40:00|4120.03|4119.43|4118.78|4118.18|4120.28|4119.68|4118.78|4118.18|120
1645706410000|2022-02-24 12:40:10|4118.65|4118.05|4119.03|4118.43|4119.28|4118.68|4118.4|4117.8|48
1645706420000|2022-02-24 12:40:20|4118.78|4118.18|4118.03|4117.43|4118.9|4118.3|4117.9|4117.3|73
1645706430000|2022-02-24 12:40:30|4117.9|4117.3|4118.28|4117.68|4118.53|4117.93|4117.78|4117.18|57
1645706440000|2022-02-24 12:40:40|4118.53|4117.93|4117.4|4116.8|4118.53|4117.93|4117.28|4116.68|113
1645706450000|2022-02-24 12:40:50|4117.28|4116.68|4117.28|4116.68|4117.65|4117.05|4116.78|4116.18|113
1645706460000|2022-02-24 12:41:00|4117.15|4116.55|4117.78|4117.18|4117.9|4117.3|4117.03|4116.43|32
1645706470000|2022-02-24 12:41:10|4117.9|4117.3|4116.9|4116.3|4117.9|4117.3|4116.78|4116.18|73
1645706480000|2022-02-24 12:41:20|4116.78|4116.18|4118.4|4117.8|4118.65|4118.05|4116.53|4115.93|155
1645706490000|2022-02-24 12:41:30|4118.28|4117.68|4116.53|4115.93|4118.28|4117.68|4116.53|4115.93|155
1645706500000|2022-02-24 12:41:40|4116.65|4116.05|4116.9|4116.3|4116.9|4116.3|4116.53|4115.93|136
1645706510000|2022-02-24 12:41:50|4116.78|4116.18|4116.9|4116.3|4117.28|4116.68|4116.78|4116.18|100
1645706520000|2022-02-24 12:42:00|4116.78|4116.18|4117.53|4116.93|4117.78|4117.18|4116.78|4116.18|145
1645706530000|2022-02-24 12:42:10|4117.4|4116.8|4117.03|4116.43|4117.53|4116.93|4116.78|4116.18|77
1645706540000|2022-02-24 12:42:20|4116.9|4116.3|4116.78|4116.18|4117.03|4116.43|4116.78|4116.18|52
1645706550000|2022-02-24 12:42:30|4116.65|4116.05|4116.03|4115.43|4117.15|4116.55|4115.78|4115.18|382
1645706560000|2022-02-24 12:42:40|4116.15|4115.55|4116.53|4115.93|4116.53|4115.93|4115.78|4115.18|225
1645706570000|2022-02-24 12:42:50|4116.28|4115.68|4116.28|4115.68|4116.78|4116.18|4115.78|4115.18|187
1645706580000|2022-02-24 12:43:00|4116.15|4115.55|4116.03|4115.43|4116.28|4115.68|4115.9|4115.3|31
1645706590000|2022-02-24 12:43:10|4116.28|4115.68|4115.78|4115.18|4116.28|4115.68|4115.78|4115.18|84
1645706600000|2022-02-24 12:43:20|4115.9|4115.3|4116.28|4115.68|4116.4|4115.8|4115.78|4115.18|190
1645706610000|2022-02-24 12:43:30|4116.4|4115.8|4116.4|4115.8|4116.53|4115.93|4116.28|4115.68|36
1645706620000|2022-02-24 12:43:40|4116.53|4115.93|4116.03|4115.43|4116.65|4116.05|4115.78|4115.18|44
1645706630000|2022-02-24 12:43:50|4115.9|4115.3|4115.9|4115.3|4116.03|4115.43|4115.78|4115.18|45
1645706640000|2022-02-24 12:44:00|4115.78|4115.18|4116.78|4116.18|4117.03|4116.43|4115.78|4115.18|116
1645706650000|2022-02-24 12:44:10|4116.53|4115.93|4118.28|4117.68|4118.28|4117.68|4116.53|4115.93|362
1645706660000|2022-02-24 12:44:20|4118.4|4117.8|4117.65|4117.05|4118.53|4117.93|4117.53|4116.93|95
1645706670000|2022-02-24 12:44:30|4117.53|4116.93|4118.53|4117.93|4118.78|4118.18|4117.53|4116.93|73
1645706680000|2022-02-24 12:44:40|4118.65|4118.05|4118.53|4117.93|4119.03|4118.43|4118.28|4117.68|85
1645706690000|2022-02-24 12:44:50|4118.4|4117.8|4119.28|4118.68|4119.28|4118.68|4118.28|4117.68|203
1645706700000|2022-02-24 12:45:00|4119.15|4118.55|4118.9|4118.3|4119.28|4118.68|4118.78|4118.18|186
1645706710000|2022-02-24 12:45:10|4119.03|4118.43|4118.53|4117.93|4119.03|4118.43|4118.53|4117.93|71
1645706720000|2022-02-24 12:45:20|4118.4|4117.8|4117.65|4117.05|4118.4|4117.8|4117.28|4116.68|117
1645706730000|2022-02-24 12:45:30|4117.53|4116.93|4117.65|4117.05|4118.28|4117.68|4117.53|4116.93|54
1645706740000|2022-02-24 12:45:40|4117.53|4116.93|4117.65|4117.05|4117.9|4117.3|4117.15|4116.55|137
1645706750000|2022-02-24 12:45:50|4117.53|4116.93|4117.28|4116.68|4117.78|4117.18|4116.78|4116.18|102
1645706760000|2022-02-24 12:46:00|4117.15|4116.55|4117.65|4117.05|4117.78|4117.18|4116.9|4116.3|55
1645706770000|2022-02-24 12:46:10|4117.53|4116.93|4117.78|4117.18|4117.78|4117.18|4116.9|4116.3|109
1645706780000|2022-02-24 12:46:20|4117.9|4117.3|4117.53|4116.93|4117.9|4117.3|4117.28|4116.68|39
1645706790000|2022-02-24 12:46:30|4117.65|4117.05|4118.03|4117.43|4118.15|4117.55|4117.28|4116.68|53
1645706800000|2022-02-24 12:46:40|4117.9|4117.3|4118.15|4117.55|4118.28|4117.68|4117.53|4116.93|30
1645706810000|2022-02-24 12:46:50|4118.28|4117.68|4118.78|4118.18|4118.78|4118.18|4118.03|4117.43|29
1645706820000|2022-02-24 12:47:00|4118.9|4118.3|4119.65|4119.05|4119.78|4119.18|4118.9|4118.3|130
1645706830000|2022-02-24 12:47:10|4119.78|4119.18|4119.53|4118.93|4120.03|4119.43|4119.53|4118.93|78
1645706840000|2022-02-24 12:47:20|4119.28|4118.68|4120.03|4119.43|4120.03|4119.43|4119.28|4118.68|96
1645706850000|2022-02-24 12:47:30|4119.9|4119.3|4120.53|4119.93|4120.78|4120.18|4119.9|4119.3|158
1645706860000|2022-02-24 12:47:40|4119.65|4119.05|4118.65|4118.05|4119.78|4119.18|4118.65|4118.05|152
1645706870000|2022-02-24 12:47:50|4118.53|4117.93|4118.03|4117.43|4119.03|4118.43|4118.03|4117.43|76
1645706880000|2022-02-24 12:48:00|4117.9|4117.3|4118.15|4117.55|4118.65|4118.05|4117.78|4117.18|151
1645706890000|2022-02-24 12:48:10|4118.28|4117.68|4118.4|4117.8|4118.53|4117.93|4118.03|4117.43|50
1645706900000|2022-02-24 12:48:20|4118.28|4117.68|4118.78|4118.18|4118.78|4118.18|4117.9|4117.3|54
1645706910000|2022-02-24 12:48:30|4118.9|4118.3|4118.03|4117.43|4119.28|4118.68|4117.78|4117.18|109
1645706920000|2022-02-24 12:48:40|4117.9|4117.3|4117.78|4117.18|4117.9|4117.3|4116.78|4116.18|121
1645706930000|2022-02-24 12:48:50|4117.65|4117.05|4118.4|4117.8|4118.53|4117.93|4117.53|4116.93|145
1645706940000|2022-02-24 12:49:00|4118.28|4117.68|4118.15|4117.55|4118.9|4118.3|4117.9|4117.3|91
1645706950000|2022-02-24 12:49:10|4118.28|4117.68|4120.78|4120.18|4121.03|4120.43|4118.28|4117.68|478
1645706960000|2022-02-24 12:49:20|4120.65|4120.05|4121.4|4120.8|4121.4|4120.8|4120.53|4119.93|67
1645706970000|2022-02-24 12:49:30|4121.53|4120.93|4122.28|4121.68|4122.53|4121.93|4121.28|4120.68|178
1645706980000|2022-02-24 12:49:40|4122.53|4121.93|4122.53|4121.93|4122.53|4121.93|4121.78|4121.18|159
1645706990000|2022-02-24 12:49:50|4122.78|4122.18|4122.53|4121.93|4123.15|4122.55|4122.28|4121.68|145
1645707000000|2022-02-24 12:50:00|4122.03|4121.43|4122.53|4121.93|4123.65|4123.05|4122.03|4121.43|425
1645707010000|2022-02-24 12:50:10|4122.9|4122.3|4123.78|4123.18|4123.9|4123.3|4122.9|4122.3|288
1645707020000|2022-02-24 12:50:20|4123.53|4122.93|4124.03|4123.43|4124.03|4123.43|4123.28|4122.68|117
1645707030000|2022-02-24 12:50:30|4123.9|4123.3|4124.78|4124.18|4124.78|4124.18|4123.53|4122.93|167
1645707040000|2022-02-24 12:50:40|4124.53|4123.93|4124.78|4124.18|4125.03|4124.43|4124.03|4123.43|207
1645707050000|2022-02-24 12:50:50|4124.15|4123.55|4125.28|4124.68|4125.28|4124.68|4123.78|4123.18|325
1645707060000|2022-02-24 12:51:00|4125.15|4124.55|4123.78|4123.18|4125.15|4124.55|4123.78|4123.18|57
1645707070000|2022-02-24 12:51:10|4123.9|4123.3|4124.65|4124.05|4124.78|4124.18|4123.9|4123.3|133
1645707080000|2022-02-24 12:51:20|4124.53|4123.93|4125.03|4124.43|4125.28|4124.68|4124.53|4123.93|110
1645707090000|2022-02-24 12:51:30|4125.15|4124.55|4125.15|4124.55|4125.28|4124.68|4124.78|4124.18|80
1645707100000|2022-02-24 12:51:40|4125.28|4124.68|4125.28|4124.68|4125.28|4124.68|4124.9|4124.3|291
1645707110000|2022-02-24 12:51:50|4124.9|4124.3|4124.03|4123.43|4125.03|4124.43|4124.03|4123.43|163
1645707120000|2022-02-24 12:52:00|4124.28|4123.68|4124.78|4124.18|4125.15|4124.55|4124.15|4123.55|140
1645707130000|2022-02-24 12:52:10|4124.65|4124.05|4123.78|4123.18|4124.65|4124.05|4123.78|4123.18|88
1645707140000|2022-02-24 12:52:20|4123.9|4123.3|4123.28|4122.68|4124.03|4123.43|4122.78|4122.18|186
1645707150000|2022-02-24 12:52:30|4123.4|4122.8|4123.15|4122.55|4123.4|4122.8|4122.78|4122.18|81
1645707160000|2022-02-24 12:52:40|4123.03|4122.43|4123.65|4123.05|4124.03|4123.43|4122.65|4122.05|132
1645707170000|2022-02-24 12:52:50|4123.78|4123.18|4124.15|4123.55|4124.28|4123.68|4123.53|4122.93|103
1645707180000|2022-02-24 12:53:00|4124.03|4123.43|4124.15|4123.55|4124.65|4124.05|4123.78|4123.18|108
1645707190000|2022-02-24 12:53:10|4124.03|4123.43|4123.9|4123.3|4124.4|4123.8|4123.53|4122.93|93
1645707200000|2022-02-24 12:53:20|4123.78|4123.18|4124.65|4124.05|4124.78|4124.18|4123.78|4123.18|26
1645707210000|2022-02-24 12:53:30|4125.03|4124.43|4125.28|4124.68|4125.28|4124.68|4124.03|4123.43|197
1645707220000|2022-02-24 12:53:40|4125.15|4124.55|4125.28|4124.68|4125.28|4124.68|4125.03|4124.43|181
1645707230000|2022-02-24 12:53:50|4125.15|4124.55|4123.78|4123.18|4125.28|4124.68|4123.78|4123.18|181
1645707240000|2022-02-24 12:54:00|4123.53|4122.93|4124.03|4123.43|4124.15|4123.55|4123.53|4122.93|148
1645707250000|2022-02-24 12:54:10|4123.9|4123.3|4122.28|4121.68|4123.9|4123.3|4122.28|4121.68|156
1645707260000|2022-02-24 12:54:20|4122.03|4121.43|4122.28|4121.68|4122.65|4122.05|4121.4|4120.8|178
1645707270000|2022-02-24 12:54:30|4122.15|4121.55|4122.03|4121.43|4122.78|4122.18|4122.03|4121.43|123
1645707280000|2022-02-24 12:54:40|4122.15|4121.55|4121.28|4120.68|4122.4|4121.8|4121.28|4120.68|163
1645707290000|2022-02-24 12:54:50|4121.4|4120.8|4122.78|4122.18|4123.28|4122.68|4121.28|4120.68|174
1645707300000|2022-02-24 12:55:00|4122.9|4122.3|4121.53|4120.93|4123.03|4122.43|4121.53|4120.93|93
1645707310000|2022-02-24 12:55:10|4121.4|4120.8|4122.53|4121.93|4123.15|4122.55|4121.28|4120.68|200
1645707320000|2022-02-24 12:55:20|4122.03|4121.43|4122.65|4122.05|4122.78|4122.18|4122.03|4121.43|113
1645707330000|2022-02-24 12:55:30|4122.53|4121.93|4121.53|4120.93|4122.65|4122.05|4121.4|4120.8|118
1645707340000|2022-02-24 12:55:40|4121.4|4120.8|4119.78|4119.18|4122.15|4121.55|4119.78|4119.18|221
1645707350000|2022-02-24 12:55:50|4119.9|4119.3|4120.28|4119.68|4120.28|4119.68|4119.53|4118.93|127
1645707360000|2022-02-24 12:56:00|4120.53|4119.93|4121.9|4121.3|4122.03|4121.43|4120.28|4119.68|590
1645707370000|2022-02-24 12:56:10|4121.78|4121.18|4121.15|4120.55|4121.78|4121.18|4120.28|4119.68|137
1645707380000|2022-02-24 12:56:20|4121.03|4120.43|4120.65|4120.05|4121.03|4120.43|4120.03|4119.43|106
1645707390000|2022-02-24 12:56:30|4120.78|4120.18|4120.28|4119.68|4121.65|4121.05|4120.28|4119.68|202
1645707400000|2022-02-24 12:56:40|4120.03|4119.43|4120.65|4120.05|4120.9|4120.3|4120.03|4119.43|73
1645707410000|2022-02-24 12:56:50|4120.78|4120.18|4120.78|4120.18|4121.03|4120.43|4120.28|4119.68|77
1645707420000|2022-02-24 12:57:00|4120.65|4120.05|4120.28|4119.68|4121.03|4120.43|4120.15|4119.55|42
1645707430000|2022-02-24 12:57:10|4120.15|4119.55|4118.53|4117.93|4120.53|4119.93|4118.4|4117.8|235
1645707440000|2022-02-24 12:57:20|4118.9|4118.3|4118.15|4117.55|4119.15|4118.55|4117.28|4116.68|229
1645707450000|2022-02-24 12:57:30|4118.28|4117.68|4117.53|4116.93|4118.28|4117.68|4117.53|4116.93|131
1645707460000|2022-02-24 12:57:40|4117.4|4116.8|4117.53|4116.93|4117.78|4117.18|4116.78|4116.18|104
1645707470000|2022-02-24 12:57:50|4117.65|4117.05|4117.53|4116.93|4118.15|4117.55|4117.53|4116.93|63
1645707480000|2022-02-24 12:58:00|4117.65|4117.05|4118.4|4117.8|4118.9|4118.3|4117.53|4116.93|126
1645707490000|2022-02-24 12:58:10|4118.15|4117.55|4119.28|4118.68|4119.4|4118.8|4118.15|4117.55|54
1645707500000|2022-02-24 12:58:20|4119.03|4118.43|4119.4|4118.8|4119.53|4118.93|4118.65|4118.05|25
1645707510000|2022-02-24 12:58:30|4119.65|4119.05|4120.03|4119.43|4120.65|4120.05|4119.53|4118.93|77
1645707520000|2022-02-24 12:58:40|4120.15|4119.55|4122.4|4121.8|4122.4|4121.8|4120.15|4119.55|251
1645707530000|2022-02-24 12:58:50|4122.28|4121.68|4121.4|4120.8|4122.78|4122.18|4121.4|4120.8|169
1645707540000|2022-02-24 12:59:00|4121.53|4120.93|4123.65|4123.05|4123.78|4123.18|4121.53|4120.93|129
1645707550000|2022-02-24 12:59:10|4123.53|4122.93|4123.15|4122.55|4123.9|4123.3|4122.78|4122.18|135
1645707560000|2022-02-24 12:59:20|4123.28|4122.68|4123.78|4123.18|4124.78|4124.18|4123.15|4122.55|197
1645707570000|2022-02-24 12:59:30|4123.65|4123.05|4125.03|4124.43|4125.03|4124.43|4123.53|4122.93|80
1645707580000|2022-02-24 12:59:40|4124.9|4124.3|4124.28|4123.68|4125.03|4124.43|4123.9|4123.3|127
1645707590000|2022-02-24 12:59:50|4124.03|4123.43|4124.9|4124.3|4124.9|4124.3|4123.53|4122.93|198
1645707600000|2022-02-24 13:00:00|4125.03|4124.43|4125.15|4124.55|4125.28|4124.68|4123.78|4123.18|297
1645707610000|2022-02-24 13:00:10|4126.78|4126.18|4127.65|4127.05|4128.28|4127.68|4126.78|4126.18|909
1645707620000|2022-02-24 13:00:20|4127.53|4126.93|4125.28|4124.68|4127.9|4127.3|4125.28|4124.68|449
1645707630000|2022-02-24 13:00:30|4125.53|4124.93|4125.53|4124.93|4125.65|4125.05|4124.78|4124.18|124
1645707640000|2022-02-24 13:00:40|4126.03|4125.43|4124.28|4123.68|4126.78|4126.18|4124.28|4123.68|297
1645707650000|2022-02-24 13:00:50|4124.15|4123.55|4123.03|4122.43|4124.28|4123.68|4122.53|4121.93|340
1645707660000|2022-02-24 13:01:00|4122.78|4122.18|4123.78|4123.18|4123.78|4123.18|4121.78|4121.18|437
1645707670000|2022-02-24 13:01:10|4123.65|4123.05|4123.78|4123.18|4124.65|4124.05|4123.65|4123.05|122
1645707680000|2022-02-24 13:01:20|4123.53|4122.93|4123.03|4122.43|4123.65|4123.05|4122.78|4122.18|128
1645707690000|2022-02-24 13:01:30|4122.78|4122.18|4121.28|4120.68|4122.78|4122.18|4121.28|4120.68|114
1645707700000|2022-02-24 13:01:40|4121.53|4120.93|4122.03|4121.43|4122.53|4121.93|4121.03|4120.43|123
1645707710000|2022-02-24 13:01:50|4121.9|4121.3|4121.28|4120.68|4122.15|4121.55|4121.28|4120.68|80
1645707720000|2022-02-24 13:02:00|4121.53|4120.93|4122.28|4121.68|4122.28|4121.68|4120.78|4120.18|183
1645707730000|2022-02-24 13:02:10|4122.03|4121.43|4121.4|4120.8|4122.4|4121.8|4121.28|4120.68|105
1645707740000|2022-02-24 13:02:20|4121.78|4121.18|4121.65|4121.05|4121.78|4121.18|4121.03|4120.43|78
1645707750000|2022-02-24 13:02:30|4121.9|4121.3|4122.53|4121.93|4122.65|4122.05|4121.65|4121.05|84
1645707760000|2022-02-24 13:02:40|4122.28|4121.68|4121.53|4120.93|4122.78|4122.18|4121.53|4120.93|80
1645707770000|2022-02-24 13:02:50|4121.28|4120.68|4121.65|4121.05|4122.15|4121.55|4121.15|4120.55|114
1645707780000|2022-02-24 13:03:00|4121.78|4121.18|4122.65|4122.05|4122.65|4122.05|4121.65|4121.05|146
1645707790000|2022-02-24 13:03:10|4122.78|4122.18|4121.9|4121.3|4123.53|4122.93|4121.9|4121.3|68
1645707800000|2022-02-24 13:03:20|4121.78|4121.18|4121.53|4120.93|4122.28|4121.68|4121.53|4120.93|95
1645707810000|2022-02-24 13:03:30|4121.4|4120.8|4122.03|4121.43|4122.53|4121.93|4121.4|4120.8|117
1645707820000|2022-02-24 13:03:40|4121.9|4121.3|4122.4|4121.8|4122.4|4121.8|4121.53|4120.93|40
1645707830000|2022-02-24 13:03:50|4122.53|4121.93|4122.78|4122.18|4123.28|4122.68|4122.53|4121.93|79
1645707840000|2022-02-24 13:04:00|4122.9|4122.3|4122.53|4121.93|4123.4|4122.8|4122.28|4121.68|133
1645707850000|2022-02-24 13:04:10|4122.65|4122.05|4122.65|4122.05|4123.9|4123.3|4122.4|4121.8|116
1645707860000|2022-02-24 13:04:20|4122.53|4121.93|4122.78|4122.18|4122.78|4122.18|4121.53|4120.93|129
1645707870000|2022-02-24 13:04:30|4122.65|4122.05|4122.65|4122.05|4122.65|4122.05|4122.15|4121.55|51
1645707880000|2022-02-24 13:04:40|4122.53|4121.93|4122.28|4121.68|4122.78|4122.18|4121.78|4121.18|69
1645707890000|2022-02-24 13:04:50|4122.15|4121.55|4123.53|4122.93|4124.28|4123.68|4122.03|4121.43|181
1645707900000|2022-02-24 13:05:00|4123.78|4123.18|4125.03|4124.43|4125.78|4125.18|4123.78|4123.18|139
1645707910000|2022-02-24 13:05:10|4124.78|4124.18|4124.03|4123.43|4124.78|4124.18|4124.03|4123.43|98
1645707920000|2022-02-24 13:05:20|4123.78|4123.18|4124.53|4123.93|4124.53|4123.93|4123.03|4122.43|147
1645707930000|2022-02-24 13:05:30|4124.4|4123.8|4122.4|4121.8|4124.53|4123.93|4122.4|4121.8|137
1645707940000|2022-02-24 13:05:40|4122.65|4122.05|4122.15|4121.55|4122.65|4122.05|4121.53|4120.93|124
1645707950000|2022-02-24 13:05:50|4122.03|4121.43|4123.15|4122.55|4123.53|4122.93|4121.78|4121.18|116
1645707960000|2022-02-24 13:06:00|4123.28|4122.68|4121.9|4121.3|4123.28|4122.68|4121.78|4121.18|64
1645707970000|2022-02-24 13:06:10|4121.78|4121.18|4122.78|4122.18|4122.78|4122.18|4121.53|4120.93|146
1645707980000|2022-02-24 13:06:20|4122.65|4122.05|4121.65|4121.05|4122.65|4122.05|4121.53|4120.93|90
1645707990000|2022-02-24 13:06:30|4121.53|4120.93|4122.03|4121.43|4122.03|4121.43|4121.53|4120.93|41
1645708000000|2022-02-24 13:06:40|4121.9|4121.3|4122.53|4121.93|4122.65|4122.05|4121.9|4121.3|50
1645708010000|2022-02-24 13:06:50|4122.03|4121.43|4122.78|4122.18|4122.78|4122.18|4122.03|4121.43|72
1645708020000|2022-02-24 13:07:00|4122.65|4122.05|4121.53|4120.93|4122.78|4122.18|4121.53|4120.93|114
1645708030000|2022-02-24 13:07:10|4121.65|4121.05|4122.78|4122.18|4122.9|4122.3|4121.65|4121.05|64
1645708040000|2022-02-24 13:07:20|4122.9|4122.3|4122.15|4121.55|4123.03|4122.43|4122.03|4121.43|59
1645708050000|2022-02-24 13:07:30|4122.28|4121.68|4119.78|4119.18|4122.28|4121.68|4119.78|4119.18|209
1645708060000|2022-02-24 13:07:40|4119.9|4119.3|4119.78|4119.18|4120.28|4119.68|4119.15|4118.55|137
1645708070000|2022-02-24 13:07:50|4119.65|4119.05|4119.03|4118.43|4119.78|4119.18|4118.9|4118.3|104
1645708080000|2022-02-24 13:08:00|4118.78|4118.18|4118.28|4117.68|4119.03|4118.43|4118.03|4117.43|345
1645708090000|2022-02-24 13:08:10|4118.03|4117.43|4117.03|4116.43|4118.03|4117.43|4116.28|4115.68|337
1645708100000|2022-02-24 13:08:20|4117.28|4116.68|4117.15|4116.55|4117.28|4116.68|4117.03|4116.43|161
1645708110000|2022-02-24 13:08:30|4117.03|4116.43|4116.28|4115.68|4117.28|4116.68|4116.28|4115.68|212
1645708120000|2022-02-24 13:08:40|4116.53|4115.93|4116.78|4116.18|4117.03|4116.43|4116.53|4115.93|105
1645708130000|2022-02-24 13:08:50|4116.65|4116.05|4116.53|4115.93|4116.65|4116.05|4116.03|4115.43|186
1645708140000|2022-02-24 13:09:00|4116.4|4115.8|4116.78|4116.18|4117.4|4116.8|4116.28|4115.68|202
1645708150000|2022-02-24 13:09:10|4116.9|4116.3|4116.78|4116.18|4117.03|4116.43|4116.65|4116.05|91
1645708160000|2022-02-24 13:09:20|4116.65|4116.05|4117.28|4116.68|4117.28|4116.68|4116.53|4115.93|144
1645708170000|2022-02-24 13:09:30|4117.15|4116.55|4116.53|4115.93|4117.15|4116.55|4116.28|4115.68|140
1645708180000|2022-02-24 13:09:40|4116.28|4115.68|4115.78|4115.18|4116.28|4115.68|4115.78|4115.18|411
1645708190000|2022-02-24 13:09:50|4116.03|4115.43|4116.9|4116.3|4116.9|4116.3|4115.9|4115.3|498
1645708200000|2022-02-24 13:10:00|4117.03|4116.43|4116.53|4115.93|4117.15|4116.55|4116.03|4115.43|235
1645708210000|2022-02-24 13:10:10|4116.28|4115.68|4117.03|4116.43|4117.03|4116.43|4116.28|4115.68|111
1645708220000|2022-02-24 13:10:20|4117.28|4116.68|4116.78|4116.18|4117.78|4117.18|4116.53|4115.93|281
1645708230000|2022-02-24 13:10:30|4115.78|4115.18|4116.15|4115.55|4116.53|4115.93|4115.78|4115.18|364
1645708240000|2022-02-24 13:10:40|4116.03|4115.43|4116.03|4115.43|4116.53|4115.93|4115.78|4115.18|92
1645708250000|2022-02-24 13:10:50|4115.9|4115.3|4116.28|4115.68|4116.28|4115.68|4115.78|4115.18|152
1645708260000|2022-02-24 13:11:00|4116.15|4115.55|4115.78|4115.18|4116.28|4115.68|4115.78|4115.18|105
1645708270000|2022-02-24 13:11:10|4115.9|4115.3|4115.78|4115.18|4116.03|4115.43|4115.78|4115.18|174
1645708280000|2022-02-24 13:11:20|4115.9|4115.3|4116.03|4115.43|4116.03|4115.43|4115.78|4115.18|114
1645708290000|2022-02-24 13:11:30|4116.15|4115.55|4116.15|4115.55|4116.78|4116.18|4116.03|4115.43|131
1645708300000|2022-02-24 13:11:40|4116.03|4115.43|4115.9|4115.3|4116.15|4115.55|4115.78|4115.18|94
1645708310000|2022-02-24 13:11:50|4115.78|4115.18|4116.28|4115.68|4116.28|4115.68|4115.78|4115.18|124
1645708320000|2022-02-24 13:12:00|4116.4|4115.8|4116.53|4115.93|4116.78|4116.18|4116.03|4115.43|180
1645708330000|2022-02-24 13:12:10|4116.4|4115.8|4117.28|4116.68|4117.53|4116.93|4116.4|4115.8|112
1645708340000|2022-02-24 13:12:20|4116.65|4116.05|4116.28|4115.68|4117.28|4116.68|4116.03|4115.43|265
1645708350000|2022-02-24 13:12:30|4116.65|4116.05|4116.78|4116.18|4116.78|4116.18|4115.78|4115.18|222
1645708360000|2022-02-24 13:12:40|4116.9|4116.3|4116.4|4115.8|4117.4|4116.8|4116.28|4115.68|92
1645708370000|2022-02-24 13:12:50|4116.53|4115.93|4116.78|4116.18|4116.78|4116.18|4116.03|4115.43|93
1645708380000|2022-02-24 13:13:00|4117.28|4116.68|4118.28|4117.68|4118.28|4117.68|4117.03|4116.43|158
1645708390000|2022-02-24 13:13:10|4118.03|4117.43|4117.28|4116.68|4118.28|4117.68|4117.03|4116.43|73
1645708400000|2022-02-24 13:13:20|4117.4|4116.8|4117.53|4116.93|4117.9|4117.3|4117.28|4116.68|59
1645708410000|2022-02-24 13:13:30|4117.78|4117.18|4117.28|4116.68|4117.9|4117.3|4116.53|4115.93|74
1645708420000|2022-02-24 13:13:40|4117.15|4116.55|4116.9|4116.3|4117.78|4117.18|4116.9|4116.3|89
1645708430000|2022-02-24 13:13:50|4116.78|4116.18|4117.28|4116.68|4117.28|4116.68|4116.03|4115.43|138
1645708440000|2022-02-24 13:14:00|4117.65|4117.05|4116.9|4116.3|4117.9|4117.3|4116.78|4116.18|99
1645708450000|2022-02-24 13:14:10|4116.78|4116.18|4117.4|4116.8|4117.4|4116.8|4116.78|4116.18|94
1645708460000|2022-02-24 13:14:20|4117.53|4116.93|4117.15|4116.55|4117.65|4117.05|4116.78|4116.18|156
1645708470000|2022-02-24 13:14:30|4117.28|4116.68|4116.78|4116.18|4117.28|4116.68|4116.53|4115.93|130
1645708480000|2022-02-24 13:14:40|4116.65|4116.05|4115.78|4115.18|4117.03|4116.43|4115.78|4115.18|285
1645708490000|2022-02-24 13:14:50|4116.03|4115.43|4116.28|4115.68|4116.28|4115.68|4115.78|4115.18|435
1645708500000|2022-02-24 13:15:00|4116.4|4115.8|4115.78|4115.18|4116.4|4115.8|4115.78|4115.18|108
1645708510000|2022-02-24 13:15:10|4115.9|4115.3|4115.78|4115.18|4116.03|4115.43|4115.78|4115.18|454
1645708520000|2022-02-24 13:15:20|4112.15|4111.55|4112.03|4111.43|4112.53|4111.93|4111.03|4110.43|1809
1645708530000|2022-02-24 13:15:30|4112.28|4111.68|4112.03|4111.43|4112.28|4111.68|4111.53|4110.93|241
1645708540000|2022-02-24 13:15:40|4112.15|4111.55|4112.53|4111.93|4113.03|4112.43|4111.53|4110.93|433
1645708550000|2022-02-24 13:15:50|4112.28|4111.68|4113.78|4113.18|4113.78|4113.18|4112.03|4111.43|318
1645708560000|2022-02-24 13:16:00|4113.53|4112.93|4113.28|4112.68|4113.53|4112.93|4112.78|4112.18|128
1645708570000|2022-02-24 13:16:10|4113.15|4112.55|4112.53|4111.93|4114.03|4113.43|4112.4|4111.8|159
1645708580000|2022-02-24 13:16:20|4112.78|4112.18|4112.53|4111.93|4113.03|4112.43|4112.4|4111.8|64
1645708590000|2022-02-24 13:16:30|4112.4|4111.8|4112.28|4111.68|4112.53|4111.93|4111.53|4110.93|205
1645708600000|2022-02-24 13:16:40|4112.15|4111.55|4112.28|4111.68|4112.28|4111.68|4111.53|4110.93|131
1645708610000|2022-02-24 13:16:50|4112.15|4111.55|4111.78|4111.18|4112.28|4111.68|4111.53|4110.93|100
1645708620000|2022-02-24 13:17:00|4111.15|4110.55|4111.78|4111.18|4112.03|4111.43|4111.15|4110.55|195
1645708630000|2022-02-24 13:17:10|4111.65|4111.05|4111.28|4110.68|4111.65|4111.05|4111.03|4110.43|166
1645708640000|2022-02-24 13:17:20|4111.15|4110.55|4112.53|4111.93|4112.78|4112.18|4111.15|4110.55|172
1645708650000|2022-02-24 13:17:30|4112.28|4111.68|4113.78|4113.18|4113.78|4113.18|4112.28|4111.68|318
1645708660000|2022-02-24 13:17:40|4113.65|4113.05|4112.53|4111.93|4113.65|4113.05|4111.9|4111.3|194
1645708670000|2022-02-24 13:17:50|4112.28|4111.68|4113.28|4112.68|4113.28|4112.68|4112.15|4111.55|237
1645708680000|2022-02-24 13:18:00|4113.4|4112.8|4114.53|4113.93|4114.53|4113.93|4113.28|4112.68|240
1645708690000|2022-02-24 13:18:10|4114.4|4113.8|4115.28|4114.68|4115.28|4114.68|4113.78|4113.18|191
1645708700000|2022-02-24 13:18:20|4115.15|4114.55|4117.78|4117.18|4117.78|4117.18|4115.15|4114.55|482
1645708710000|2022-02-24 13:18:30|4117.9|4117.3|4116.53|4115.93|4118.78|4118.18|4116.53|4115.93|458
1645708720000|2022-02-24 13:18:40|4116.65|4116.05|4118.03|4117.43|4118.15|4117.55|4116.65|4116.05|170
1645708730000|2022-02-24 13:18:50|4118.15|4117.55|4116.65|4116.05|4118.28|4117.68|4116.4|4115.8|195
1645708740000|2022-02-24 13:19:00|4116.4|4115.8|4116.03|4115.43|4116.78|4116.18|4115.65|4115.05|104
1645708750000|2022-02-24 13:19:10|4116.15|4115.55|4115.78|4115.18|4116.53|4115.93|4115.53|4114.93|142
1645708760000|2022-02-24 13:19:20|4115.65|4115.05|4114.65|4114.05|4116.03|4115.43|4114.28|4113.68|229
1645708770000|2022-02-24 13:19:30|4114.78|4114.18|4114.28|4113.68|4114.78|4114.18|4113.53|4112.93|255
1645708780000|2022-02-24 13:19:40|4114.65|4114.05|4114.53|4113.93|4114.78|4114.18|4114.03|4113.43|241
1645708790000|2022-02-24 13:19:50|4114.4|4113.8|4114.03|4113.43|4114.53|4113.93|4113.53|4112.93|132
1645708800000|2022-02-24 13:20:00|4113.9|4113.3|4113.78|4113.18|4114.28|4113.68|4113.53|4112.93|165
1645708810000|2022-02-24 13:20:10|4113.9|4113.3|4113.53|4112.93|4114.28|4113.68|4113.53|4112.93|123
1645708820000|2022-02-24 13:20:20|4113.65|4113.05|4114.28|4113.68|4114.78|4114.18|4113.65|4113.05|84
1645708830000|2022-02-24 13:20:30|4114.4|4113.8|4113.78|4113.18|4114.78|4114.18|4113.78|4113.18|158
1645708840000|2022-02-24 13:20:40|4113.9|4113.3|4112.78|4112.18|4114.03|4113.43|4112.78|4112.18|127
1645708850000|2022-02-24 13:20:50|4113.03|4112.43|4112.78|4112.18|4113.65|4113.05|4112.53|4111.93|120
1645708860000|2022-02-24 13:21:00|4113.03|4112.43|4111.28|4110.68|4113.03|4112.43|4111.28|4110.68|451
1645708870000|2022-02-24 13:21:10|4111.53|4110.93|4111.78|4111.18|4112.28|4111.68|4110.78|4110.18|337
1645708880000|2022-02-24 13:21:20|4111.9|4111.3|4111.53|4110.93|4112.03|4111.43|4110.9|4110.3|187
1645708890000|2022-02-24 13:21:30|4111.78|4111.18|4111.53|4110.93|4111.78|4111.18|4111.03|4110.43|165
1645708900000|2022-02-24 13:21:40|4111.28|4110.68|4112.03|4111.43|4112.53|4111.93|4111.28|4110.68|118
1645708910000|2022-02-24 13:21:50|4111.9|4111.3|4111.78|4111.18|4113.03|4112.43|4111.78|4111.18|182
1645708920000|2022-02-24 13:22:00|4111.65|4111.05|4110.78|4110.18|4112.03|4111.43|4110.78|4110.18|204
1645708930000|2022-02-24 13:22:10|4110.9|4110.3|4111.03|4110.43|4111.28|4110.68|4110.65|4110.05|125
1645708940000|2022-02-24 13:22:20|4111.15|4110.55|4111.65|4111.05|4111.78|4111.18|4111.15|4110.55|62
1645708950000|2022-02-24 13:22:30|4111.4|4110.8|4109.53|4108.93|4111.4|4110.8|4109.28|4108.68|396
1645708960000|2022-02-24 13:22:40|4109.4|4108.8|4110.53|4109.93|4110.53|4109.93|4109.4|4108.8|211
1645708970000|2022-02-24 13:22:50|4110.78|4110.18|4111.53|4110.93|4111.53|4110.93|4110.4|4109.8|178
1645708980000|2022-02-24 13:23:00|4111.65|4111.05|4110.53|4109.93|4111.65|4111.05|4110.53|4109.93|139
1645708990000|2022-02-24 13:23:10|4110.65|4110.05|4111.78|4111.18|4111.78|4111.18|4110.65|4110.05|96
1645709000000|2022-02-24 13:23:20|4111.9|4111.3|4111.65|4111.05|4111.9|4111.3|4111.28|4110.68|71
1645709010000|2022-02-24 13:23:30|4111.78|4111.18|4112.53|4111.93|4112.78|4112.18|4111.65|4111.05|244
1645709020000|2022-02-24 13:23:40|4111.78|4111.18|4110.78|4110.18|4112.15|4111.55|4110.65|4110.05|171
1645709030000|2022-02-24 13:23:50|4110.65|4110.05|4110.78|4110.18|4110.78|4110.18|4110.28|4109.68|151
1645709040000|2022-02-24 13:24:00|4111.03|4110.43|4110.28|4109.68|4111.03|4110.43|4109.78|4109.18|250
1645709050000|2022-02-24 13:24:10|4110.53|4109.93|4110.78|4110.18|4110.9|4110.3|4110.28|4109.68|73
1645709060000|2022-02-24 13:24:20|4111.03|4110.43|4110.53|4109.93|4111.03|4110.43|4110.53|4109.93|131
1645709070000|2022-02-24 13:24:30|4110.28|4109.68|4110.28|4109.68|4110.53|4109.93|4110.03|4109.43|76
1645709080000|2022-02-24 13:24:40|4110.4|4109.8|4111.15|4110.55|4111.15|4110.55|4110.03|4109.43|42
1645709090000|2022-02-24 13:24:50|4111.03|4110.43|4110.4|4109.8|4111.15|4110.55|4110.4|4109.8|110
1645709100000|2022-02-24 13:25:00|4110.53|4109.93|4110.15|4109.55|4110.78|4110.18|4109.78|4109.18|111
1645709110000|2022-02-24 13:25:10|4110.53|4109.93|4109.9|4109.3|4110.65|4110.05|4109.53|4108.93|159
1645709120000|2022-02-24 13:25:20|4110.03|4109.43|4110.03|4109.43|4110.4|4109.8|4109.65|4109.05|102
1645709130000|2022-02-24 13:25:30|4109.9|4109.3|4109.78|4109.18|4110.65|4110.05|4109.78|4109.18|200
1645709140000|2022-02-24 13:25:40|4109.65|4109.05|4110.28|4109.68|4110.28|4109.68|4109.53|4108.93|112
1645709150000|2022-02-24 13:25:50|4110.03|4109.43|4110.28|4109.68|4110.4|4109.8|4110.03|4109.43|126
1645709160000|2022-02-24 13:26:00|4110.15|4109.55|4108.78|4108.18|4110.15|4109.55|4108.78|4108.18|243
1645709170000|2022-02-24 13:26:10|4109.03|4108.43|4109.03|4108.43|4109.53|4108.93|4108.65|4108.05|223
1645709180000|2022-02-24 13:26:20|4109.28|4108.68|4109.78|4109.18|4109.9|4109.3|4109.28|4108.68|173
1645709190000|2022-02-24 13:26:30|4109.53|4108.93|4110.53|4109.93|4110.65|4110.05|4109.53|4108.93|137
1645709200000|2022-02-24 13:26:40|4110.4|4109.8|4110.28|4109.68|4110.53|4109.93|4110.03|4109.43|104
1645709210000|2022-02-24 13:26:50|4110.15|4109.55|4110.78|4110.18|4110.78|4110.18|4110.03|4109.43|162
1645709220000|2022-02-24 13:27:00|4110.65|4110.05|4110.78|4110.18|4110.78|4110.18|4110.28|4109.68|51
1645709230000|2022-02-24 13:27:10|4111.03|4110.43|4111.28|4110.68|4111.78|4111.18|4110.65|4110.05|272
1645709240000|2022-02-24 13:27:20|4111.4|4110.8|4111.53|4110.93|4112.03|4111.43|4111.28|4110.68|108
1645709250000|2022-02-24 13:27:30|4111.4|4110.8|4111.78|4111.18|4111.78|4111.18|4111.4|4110.8|62
1645709260000|2022-02-24 13:27:40|4112.03|4111.43|4112.78|4112.18|4112.78|4112.18|4112.03|4111.43|95
1645709270000|2022-02-24 13:27:50|4111.78|4111.18|4111.03|4110.43|4111.78|4111.18|4111.03|4110.43|248
1645709280000|2022-02-24 13:28:00|4110.9|4110.3|4110.9|4110.3|4110.9|4110.3|4110.03|4109.43|146
1645709290000|2022-02-24 13:28:10|4111.03|4110.43|4110.53|4109.93|4111.03|4110.43|4110.4|4109.8|86
1645709300000|2022-02-24 13:28:20|4110.15|4109.55|4110.78|4110.18|4110.78|4110.18|4110.15|4109.55|88
1645709310000|2022-02-24 13:28:30|4110.4|4109.8|4110.53|4109.93|4110.78|4110.18|4109.9|4109.3|200
1645709320000|2022-02-24 13:28:40|4110.78|4110.18|4112.65|4112.05|4113.03|4112.43|4110.78|4110.18|107
1645709330000|2022-02-24 13:28:50|4112.53|4111.93|4111.65|4111.05|4113.28|4112.68|4111.65|4111.05|246
1645709340000|2022-02-24 13:29:00|4111.4|4110.8|4111.15|4110.55|4111.78|4111.18|4111.15|4110.55|80
1645709350000|2022-02-24 13:29:10|4111.28|4110.68|4111.9|4111.3|4112.03|4111.43|4111.28|4110.68|44
1645709360000|2022-02-24 13:29:20|4111.78|4111.18|4112.65|4112.05|4112.78|4112.18|4111.53|4110.93|164
1645709370000|2022-02-24 13:29:30|4112.78|4112.18|4112.03|4111.43|4113.28|4112.68|4112.03|4111.43|188
1645709380000|2022-02-24 13:29:40|4112.28|4111.68|4111.65|4111.05|4112.28|4111.68|4111.65|4111.05|33
1645709390000|2022-02-24 13:29:50|4111.78|4111.18|4111.4|4110.8|4111.78|4111.18|4111.4|4110.8|77
1645709400000|2022-02-24 13:30:00|4111.15|4110.55|4111.15|4110.55|4111.78|4111.18|4111.15|4110.55|180
1645709410000|2022-02-24 13:30:10|4111.03|4110.43|4111.65|4111.05|4111.65|4111.05|4110.4|4109.8|192
1645709420000|2022-02-24 13:30:20|4111.78|4111.18|4111.03|4110.43|4111.78|4111.18|4110.4|4109.8|195
1645709430000|2022-02-24 13:30:30|4110.9|4110.3|4111.9|4111.3|4112.15|4111.55|4110.65|4110.05|103
1645709440000|2022-02-24 13:30:40|4111.78|4111.18|4113.4|4112.8|4113.65|4113.05|4111.65|4111.05|124
1645709450000|2022-02-24 13:30:50|4113.28|4112.68|4112.53|4111.93|4113.28|4112.68|4111.78|4111.18|208
1645709460000|2022-02-24 13:31:00|4112.4|4111.8|4110.9|4110.3|4112.78|4112.18|4110.78|4110.18|170
1645709470000|2022-02-24 13:31:10|4110.78|4110.18|4111.28|4110.68|4111.4|4110.8|4110.78|4110.18|132
1645709480000|2022-02-24 13:31:20|4111.15|4110.55|4112.9|4112.3|4112.9|4112.3|4111.15|4110.55|123
1645709490000|2022-02-24 13:31:30|4112.53|4111.93|4113.4|4112.8|4113.65|4113.05|4112.53|4111.93|152
1645709500000|2022-02-24 13:31:40|4113.53|4112.93|4112.9|4112.3|4114.15|4113.55|4112.9|4112.3|332
1645709510000|2022-02-24 13:31:50|4112.53|4111.93|4111.9|4111.3|4112.53|4111.93|4111.65|4111.05|203
1645709520000|2022-02-24 13:32:00|4111.53|4110.93|4111.53|4110.93|4111.78|4111.18|4110.9|4110.3|235
1645709530000|2022-02-24 13:32:10|4111.4|4110.8|4112.4|4111.8|4112.65|4112.05|4111.28|4110.68|113
1645709540000|2022-02-24 13:32:20|4112.28|4111.68|4111.9|4111.3|4114.28|4113.68|4111.9|4111.3|298
1645709550000|2022-02-24 13:32:30|4111.78|4111.18|4111.4|4110.8|4112.03|4111.43|4111.28|4110.68|205
1645709560000|2022-02-24 13:32:40|4111.28|4110.68|4112.53|4111.93|4112.9|4112.3|4111.15|4110.55|221
1645709570000|2022-02-24 13:32:50|4112.4|4111.8|4112.53|4111.93|4112.53|4111.93|4111.65|4111.05|79
1645709580000|2022-02-24 13:33:00|4112.78|4112.18|4113.03|4112.43|4113.53|4112.93|4112.78|4112.18|94
1645709590000|2022-02-24 13:33:10|4112.65|4112.05|4111.9|4111.3|4112.9|4112.3|4111.28|4110.68|183
1645709600000|2022-02-24 13:33:20|4112.03|4111.43|4112.15|4111.55|4112.53|4111.93|4112.03|4111.43|84
1645709610000|2022-02-24 13:33:30|4112.28|4111.68|4112.28|4111.68|4112.53|4111.93|4111.53|4110.93|122
1645709620000|2022-02-24 13:33:40|4112.53|4111.93|4113.15|4112.55|4113.53|4112.93|4112.53|4111.93|98
1645709630000|2022-02-24 13:33:50|4113.03|4112.43|4112.03|4111.43|4113.03|4112.43|4111.65|4111.05|210
1645709640000|2022-02-24 13:34:00|4112.28|4111.68|4113.53|4112.93|4113.9|4113.3|4112.28|4111.68|195
1645709650000|2022-02-24 13:34:10|4113.4|4112.8|4115.15|4114.55|4115.9|4115.3|4113.4|4112.8|382
1645709660000|2022-02-24 13:34:20|4114.9|4114.3|4114.78|4114.18|4115.03|4114.43|4114.03|4113.43|165
1645709670000|2022-02-24 13:34:30|4114.9|4114.3|4116.53|4115.93|4117.28|4116.68|4114.9|4114.3|461
1645709680000|2022-02-24 13:34:40|4116.28|4115.68|4116.9|4116.3|4117.28|4116.68|4115.78|4115.18|207
1645709690000|2022-02-24 13:34:50|4116.78|4116.18|4117.53|4116.93|4118.53|4117.93|4116.53|4115.93|304
1645709700000|2022-02-24 13:35:00|4117.28|4116.68|4116.03|4115.43|4118.03|4117.43|4115.53|4114.93|345
1645709710000|2022-02-24 13:35:10|4116.28|4115.68|4115.78|4115.18|4116.28|4115.68|4115.15|4114.55|115
1645709720000|2022-02-24 13:35:20|4116.53|4115.93|4116.28|4115.68|4116.78|4116.18|4116.15|4115.55|109
1645709730000|2022-02-24 13:35:30|4116.15|4115.55|4116.53|4115.93|4116.53|4115.93|4115.78|4115.18|145
1645709740000|2022-02-24 13:35:40|4116.65|4116.05|4117.65|4117.05|4119.28|4118.68|4116.28|4115.68|247
1645709750000|2022-02-24 13:35:50|4117.53|4116.93|4119.03|4118.43|4119.28|4118.68|4117.53|4116.93|263
1645709760000|2022-02-24 13:36:00|4119.15|4118.55|4119.15|4118.55|4119.15|4118.55|4118.28|4117.68|271
1645709770000|2022-02-24 13:36:10|4119.28|4118.68|4118.15|4117.55|4119.78|4119.18|4117.28|4116.68|175
1645709780000|2022-02-24 13:36:20|4118.03|4117.43|4117.65|4117.05|4118.03|4117.43|4117.53|4116.93|137
1645709790000|2022-02-24 13:36:30|4117.78|4117.18|4117.65|4117.05|4118.28|4117.68|4116.53|4115.93|418
1645709800000|2022-02-24 13:36:40|4117.53|4116.93|4117.03|4116.43|4117.53|4116.93|4116.9|4116.3|128
1645709810000|2022-02-24 13:36:50|4116.9|4116.3|4116.78|4116.18|4117.53|4116.93|4116.4|4115.8|144
1645709820000|2022-02-24 13:37:00|4116.9|4116.3|4117.65|4117.05|4117.78|4117.18|4116.28|4115.68|103
1645709830000|2022-02-24 13:37:10|4117.9|4117.3|4118.28|4117.68|4118.53|4117.93|4117.28|4116.68|89
1645709840000|2022-02-24 13:37:20|4118.15|4117.55|4117.78|4117.18|4120.03|4119.43|4117.65|4117.05|213
1645709850000|2022-02-24 13:37:30|4117.28|4116.68|4119.4|4118.8|4119.78|4119.18|4117.28|4116.68|140
1645709860000|2022-02-24 13:37:40|4119.53|4118.93|4119.65|4119.05|4119.78|4119.18|4119.03|4118.43|89
1645709870000|2022-02-24 13:37:50|4119.9|4119.3|4119.4|4118.8|4120.03|4119.43|4119.28|4118.68|83
1645709880000|2022-02-24 13:38:00|4119.28|4118.68|4119.03|4118.43|4119.28|4118.68|4118.03|4117.43|199
1645709890000|2022-02-24 13:38:10|4119.28|4118.68|4119.78|4119.18|4120.03|4119.43|4118.9|4118.3|114
1645709900000|2022-02-24 13:38:20|4120.15|4119.55|4121.53|4120.93|4121.53|4120.93|4119.65|4119.05|300
1645709910000|2022-02-24 13:38:30|4121.78|4121.18|4121.03|4120.43|4121.78|4121.18|4120.53|4119.93|297
1645709920000|2022-02-24 13:38:40|4121.15|4120.55|4121.03|4120.43|4121.28|4120.68|4120.53|4119.93|176
1645709930000|2022-02-24 13:38:50|4120.9|4120.3|4120.4|4119.8|4120.9|4120.3|4120.15|4119.55|165
1645709940000|2022-02-24 13:39:00|4120.28|4119.68|4119.03|4118.43|4120.28|4119.68|4118.4|4117.8|204
1645709950000|2022-02-24 13:39:10|4119.28|4118.68|4119.28|4118.68|4119.4|4118.8|4118.65|4118.05|189
1645709960000|2022-02-24 13:39:20|4119.53|4118.93|4118.78|4118.18|4119.65|4119.05|4118.53|4117.93|214
1645709970000|2022-02-24 13:39:30|4119.03|4118.43|4118.03|4117.43|4119.03|4118.43|4117.9|4117.3|212
1645709980000|2022-02-24 13:39:40|4117.78|4117.18|4118.28|4117.68|4118.53|4117.93|4117.65|4117.05|301
1645709990000|2022-02-24 13:39:50|4118.4|4117.8|4117.28|4116.68|4118.4|4117.8|4117.03|4116.43|138
1645710000000|2022-02-24 13:40:00|4117.15|4116.55|4117.78|4117.18|4118.28|4117.68|4117.03|4116.43|208
1645710010000|2022-02-24 13:40:10|4117.65|4117.05|4116.78|4116.18|4117.65|4117.05|4116.53|4115.93|160
1645710020000|2022-02-24 13:40:20|4116.53|4115.93|4118.15|4117.55|4118.53|4117.93|4116.4|4115.8|268
1645710030000|2022-02-24 13:40:30|4118.03|4117.43|4117.28|4116.68|4118.15|4117.55|4116.03|4115.43|260
1645710040000|2022-02-24 13:40:40|4117.53|4116.93|4117.28|4116.68|4117.53|4116.93|4117.03|4116.43|117
1645710050000|2022-02-24 13:40:50|4117.78|4117.18|4117.53|4116.93|4118.28|4117.68|4117.53|4116.93|185
1645710060000|2022-02-24 13:41:00|4117.4|4116.8|4117.53|4116.93|4117.65|4117.05|4116.65|4116.05|155
1645710070000|2022-02-24 13:41:10|4117.65|4117.05|4117.28|4116.68|4118.03|4117.43|4117.03|4116.43|106
1645710080000|2022-02-24 13:41:20|4117.03|4116.43|4116.78|4116.18|4117.15|4116.55|4116.4|4115.8|94
1645710090000|2022-02-24 13:41:30|4116.9|4116.3|4117.15|4116.55|4117.28|4116.68|4116.28|4115.68|180
1645710100000|2022-02-24 13:41:40|4117.28|4116.68|4116.9|4116.3|4117.53|4116.93|4116.78|4116.18|139
1645710110000|2022-02-24 13:41:50|4117.03|4116.43|4117.65|4117.05|4118.28|4117.68|4116.78|4116.18|275
1645710120000|2022-02-24 13:42:00|4117.78|4117.18|4118.9|4118.3|4118.9|4118.3|4117.53|4116.93|112
1645710130000|2022-02-24 13:42:10|4118.53|4117.93|4117.78|4117.18|4118.53|4117.93|4117.28|4116.68|106
1645710140000|2022-02-24 13:42:20|4117.9|4117.3|4117.03|4116.43|4117.9|4117.3|4117.03|4116.43|161
1645710150000|2022-02-24 13:42:30|4116.78|4116.18|4116.4|4115.8|4116.78|4116.18|4116.28|4115.68|102
1645710160000|2022-02-24 13:42:40|4116.53|4115.93|4118.03|4117.43|4118.53|4117.93|4116.53|4115.93|189
1645710170000|2022-02-24 13:42:50|4117.9|4117.3|4119.03|4118.43|4119.03|4118.43|4117.28|4116.68|208
1645710180000|2022-02-24 13:43:00|4118.9|4118.3|4120.03|4119.43|4120.03|4119.43|4118.78|4118.18|154
1645710190000|2022-02-24 13:43:10|4120.53|4119.93|4120.28|4119.68|4120.78|4120.18|4119.78|4119.18|372
1645710200000|2022-02-24 13:43:20|4120.53|4119.93|4121.53|4120.93|4121.53|4120.93|4120.53|4119.93|222
1645710210000|2022-02-24 13:43:30|4121.4|4120.8|4121.53|4120.93|4122.03|4121.43|4121.03|4120.43|184
1645710220000|2022-02-24 13:43:40|4121.65|4121.05|4121.9|4121.3|4123.03|4122.43|4121.65|4121.05|454
1645710230000|2022-02-24 13:43:50|4121.78|4121.18|4123.03|4122.43|4123.53|4122.93|4121.53|4120.93|382
1645710240000|2022-02-24 13:44:00|4122.9|4122.3|4125.65|4125.05|4127.65|4127.05|4122.28|4121.68|1689
1645710250000|2022-02-24 13:44:10|4125.78|4125.18|4126.03|4125.43|4126.28|4125.68|4125.53|4124.93|535
1645710260000|2022-02-24 13:44:20|4126.28|4125.68|4125.78|4125.18|4126.28|4125.68|4125.28|4124.68|499
1645710270000|2022-02-24 13:44:30|4125.9|4125.3|4130.28|4129.68|4130.28|4129.68|4125.9|4125.3|690
1645710280000|2022-02-24 13:44:40|4130.03|4129.43|4129.28|4128.68|4130.15|4129.55|4129.28|4128.68|465
1645710290000|2022-02-24 13:44:50|4129.65|4129.05|4129.78|4129.18|4130.65|4130.05|4129.03|4128.43|485
1645710300000|2022-02-24 13:45:00|4129.53|4128.93|4129.28|4128.68|4130.78|4130.18|4129.03|4128.43|442
1645710310000|2022-02-24 13:45:10|4129.03|4128.43|4128.78|4128.18|4129.28|4128.68|4127.03|4126.43|343
1645710320000|2022-02-24 13:45:20|4128.53|4127.93|4128.78|4128.18|4129.03|4128.43|4127.65|4127.05|229
1645710330000|2022-02-24 13:45:30|4128.28|4127.68|4126.28|4125.68|4128.28|4127.68|4126.03|4125.43|290
1645710340000|2022-02-24 13:45:40|4126.03|4125.43|4130.15|4129.55|4130.28|4129.68|4126.03|4125.43|587
1645710350000|2022-02-24 13:45:50|4130.03|4129.43|4129.15|4128.55|4131.53|4130.93|4128.9|4128.3|774
1645710360000|2022-02-24 13:46:00|4128.9|4128.3|4129.28|4128.68|4129.28|4128.68|4128.03|4127.43|212
1645710370000|2022-02-24 13:46:10|4129.15|4128.55|4129.28|4128.68|4129.65|4129.05|4126.9|4126.3|656
1645710380000|2022-02-24 13:46:20|4129.15|4128.55|4129.15|4128.55|4130.15|4129.55|4129.03|4128.43|232
1645710390000|2022-02-24 13:46:30|4129.28|4128.68|4127.15|4126.55|4129.28|4128.68|4127.03|4126.43|318
1645710400000|2022-02-24 13:46:40|4127.03|4126.43|4125.28|4124.68|4127.4|4126.8|4125.03|4124.43|463
1645710410000|2022-02-24 13:46:50|4125.15|4124.55|4125.28|4124.68|4125.9|4125.3|4124.15|4123.55|585
1645710420000|2022-02-24 13:47:00|4125.53|4124.93|4125.9|4125.3|4126.53|4125.93|4125.03|4124.43|247
1645710430000|2022-02-24 13:47:10|4125.78|4125.18|4122.65|4122.05|4125.78|4125.18|4122.53|4121.93|473
1645710440000|2022-02-24 13:47:20|4122.9|4122.3|4122.65|4122.05|4123.53|4122.93|4122.53|4121.93|165
1645710450000|2022-02-24 13:47:30|4122.78|4122.18|4124.15|4123.55|4124.15|4123.55|4122.78|4122.18|112
1645710460000|2022-02-24 13:47:40|4124.28|4123.68|4126.03|4125.43|4127.03|4126.43|4123.9|4123.3|513
1645710470000|2022-02-24 13:47:50|4125.65|4125.05|4124.28|4123.68|4126.03|4125.43|4124.03|4123.43|507
1645710480000|2022-02-24 13:48:00|4124.03|4123.43|4125.15|4124.55|4125.28|4124.68|4123.4|4122.8|288
1645710490000|2022-02-24 13:48:10|4124.9|4124.3|4126.4|4125.8|4126.53|4125.93|4124.78|4124.18|227
1645710500000|2022-02-24 13:48:20|4126.03|4125.43|4126.03|4125.43|4126.65|4126.05|4125.28|4124.68|169
1645710510000|2022-02-24 13:48:30|4125.9|4125.3|4125.4|4124.8|4126.78|4126.18|4125.28|4124.68|172
1645710520000|2022-02-24 13:48:40|4125.28|4124.68|4126.15|4125.55|4127.53|4126.93|4125.15|4124.55|348
1645710530000|2022-02-24 13:48:50|4126.03|4125.43|4126.78|4126.18|4127.03|4126.43|4125.65|4125.05|125
1645710540000|2022-02-24 13:49:00|4127.03|4126.43|4128.53|4127.93|4129.03|4128.43|4126.53|4125.93|418
1645710550000|2022-02-24 13:49:10|4128.28|4127.68|4127.53|4126.93|4128.65|4128.05|4127.53|4126.93|121
1645710560000|2022-02-24 13:49:20|4127.4|4126.8|4129.78|4129.18|4130.03|4129.43|4127.4|4126.8|343
1645710570000|2022-02-24 13:49:30|4129.9|4129.3|4130.28|4129.68|4130.53|4129.93|4129.53|4128.93|309
1645710580000|2022-02-24 13:49:40|4129.65|4129.05|4130.53|4129.93|4130.9|4130.3|4129.28|4128.68|218
1645710590000|2022-02-24 13:49:50|4130.9|4130.3|4130.03|4129.43|4131.03|4130.43|4129.65|4129.05|155
1645710600000|2022-02-24 13:50:00|4130.53|4129.93|4130.9|4130.3|4131.15|4130.55|4130.28|4129.68|275
1645710610000|2022-02-24 13:50:10|4131.03|4130.43|4130.78|4130.18|4131.53|4130.93|4130.53|4129.93|126
1645710620000|2022-02-24 13:50:20|4131.78|4131.18|4133.53|4132.93|4133.53|4132.93|4131.78|4131.18|811
1645710630000|2022-02-24 13:50:30|4133.65|4133.05|4133.4|4132.8|4134.28|4133.68|4132.9|4132.3|406
1645710640000|2022-02-24 13:50:40|4133.28|4132.68|4133.53|4132.93|4133.53|4132.93|4131.9|4131.3|208
1645710650000|2022-02-24 13:50:50|4134.03|4133.43|4134.03|4133.43|4134.78|4134.18|4133.53|4132.93|590
1645710660000|2022-02-24 13:51:00|4133.9|4133.3|4132.28|4131.68|4134.03|4133.43|4131.65|4131.05|299
1645710670000|2022-02-24 13:51:10|4132.03|4131.43|4132.65|4132.05|4132.78|4132.18|4131.78|4131.18|272
1645710680000|2022-02-24 13:51:20|4132.53|4131.93|4132.53|4131.93|4133.03|4132.43|4131.78|4131.18|364
1645710690000|2022-02-24 13:51:30|4132.4|4131.8|4133.28|4132.68|4133.4|4132.8|4131.9|4131.3|450
1645710700000|2022-02-24 13:51:40|4133.15|4132.55|4133.78|4133.18|4133.78|4133.18|4133.03|4132.43|189
1645710710000|2022-02-24 13:51:50|4133.65|4133.05|4134.53|4133.93|4134.78|4134.18|4133.53|4132.93|447
1645710720000|2022-02-24 13:52:00|4134.65|4134.05|4134.53|4133.93|4134.78|4134.18|4134.4|4133.8|282
1645710730000|2022-02-24 13:52:10|4134.78|4134.18|4134.78|4134.18|4135.28|4134.68|4134.65|4134.05|420
1645710740000|2022-02-24 13:52:20|4134.65|4134.05|4134.65|4134.05|4135.03|4134.43|4134.4|4133.8|371
1645710750000|2022-02-24 13:52:30|4134.78|4134.18|4133.53|4132.93|4135.28|4134.68|4133.53|4132.93|532
1645710760000|2022-02-24 13:52:40|4133.4|4132.8|4132.53|4131.93|4133.53|4132.93|4132.28|4131.68|468
1645710770000|2022-02-24 13:52:50|4132.4|4131.8|4131.28|4130.68|4132.53|4131.93|4131.03|4130.43|514
1645710780000|2022-02-24 13:53:00|4131.78|4131.18|4130.03|4129.43|4131.9|4131.3|4130.03|4129.43|540
1645710790000|2022-02-24 13:53:10|4129.9|4129.3|4128.03|4127.43|4129.9|4129.3|4128.03|4127.43|782
1645710800000|2022-02-24 13:53:20|4128.28|4127.68|4129.03|4128.43|4129.78|4129.18|4128.28|4127.68|374
1645710810000|2022-02-24 13:53:30|4129.15|4128.55|4129.28|4128.68|4129.28|4128.68|4128.03|4127.43|212
1645710820000|2022-02-24 13:53:40|4129.65|4129.05|4129.9|4129.3|4130.28|4129.68|4128.78|4128.18|212
1645710830000|2022-02-24 13:53:50|4129.78|4129.18|4128.9|4128.3|4129.78|4129.18|4128.53|4127.93|176
1645710840000|2022-02-24 13:54:00|4129.15|4128.55|4129.78|4129.18|4130.28|4129.68|4129.03|4128.43|140
1645710850000|2022-02-24 13:54:10|4129.9|4129.3|4130.4|4129.8|4130.65|4130.05|4129.9|4129.3|133
1645710860000|2022-02-24 13:54:20|4130.28|4129.68|4130.03|4129.43|4130.53|4129.93|4129.65|4129.05|133
1645710870000|2022-02-24 13:54:30|4129.78|4129.18|4129.78|4129.18|4130.53|4129.93|4129.53|4128.93|197
1645710880000|2022-02-24 13:54:40|4129.4|4128.8|4129.78|4129.18|4129.9|4129.3|4128.78|4128.18|155
1645710890000|2022-02-24 13:54:50|4130.03|4129.43|4128.9|4128.3|4130.03|4129.43|4128.78|4128.18|146
1645710900000|2022-02-24 13:55:00|4128.78|4128.18|4130.03|4129.43|4130.03|4129.43|4128.78|4128.18|143
1645710910000|2022-02-24 13:55:10|4130.65|4130.05|4129.28|4128.68|4130.65|4130.05|4128.65|4128.05|449
1645710920000|2022-02-24 13:55:20|4129.03|4128.43|4128.53|4127.93|4129.28|4128.68|4128.53|4127.93|197
1645710930000|2022-02-24 13:55:30|4128.78|4128.18|4129.03|4128.43|4129.65|4129.05|4128.53|4127.93|230
1645710940000|2022-02-24 13:55:40|4128.9|4128.3|4130.28|4129.68|4130.28|4129.68|4128.53|4127.93|244
1645710950000|2022-02-24 13:55:50|4130.03|4129.43|4129.28|4128.68|4130.03|4129.43|4129.28|4128.68|177
1645710960000|2022-02-24 13:56:00|4129.03|4128.43|4128.78|4128.18|4129.15|4128.55|4128.28|4127.68|236
1645710970000|2022-02-24 13:56:10|4129.03|4128.43|4128.53|4127.93|4129.28|4128.68|4127.53|4126.93|351
1645710980000|2022-02-24 13:56:20|4128.28|4127.68|4128.53|4127.93|4128.53|4127.93|4128.03|4127.43|89
1645710990000|2022-02-24 13:56:30|4128.65|4128.05|4128.9|4128.3|4129.15|4128.55|4128.4|4127.8|75
1645711000000|2022-02-24 13:56:40|4129.03|4128.43|4129.28|4128.68|4129.78|4129.18|4128.9|4128.3|125
1645711010000|2022-02-24 13:56:50|4129.4|4128.8|4129.03|4128.43|4129.78|4129.18|4128.9|4128.3|183
1645711020000|2022-02-24 13:57:00|4129.28|4128.68|4129.03|4128.43|4129.28|4128.68|4128.03|4127.43|88
1645711030000|2022-02-24 13:57:10|4128.9|4128.3|4128.4|4127.8|4129.03|4128.43|4128.28|4127.68|216
1645711040000|2022-02-24 13:57:20|4128.28|4127.68|4126.78|4126.18|4128.28|4127.68|4126.53|4125.93|309
1645711050000|2022-02-24 13:57:30|4126.9|4126.3|4126.65|4126.05|4127.03|4126.43|4126.4|4125.8|187
1645711060000|2022-02-24 13:57:40|4126.53|4125.93|4125.78|4125.18|4126.78|4126.18|4125.03|4124.43|360
1645711070000|2022-02-24 13:57:50|4125.65|4125.05|4126.03|4125.43|4126.28|4125.68|4125.53|4124.93|133
1645711080000|2022-02-24 13:58:00|4126.15|4125.55|4127.78|4127.18|4127.78|4127.18|4126.03|4125.43|177
1645711090000|2022-02-24 13:58:10|4128.03|4127.43|4127.78|4127.18|4128.78|4128.18|4127.65|4127.05|138
1645711100000|2022-02-24 13:58:20|4128.03|4127.43|4128.03|4127.43|4128.15|4127.55|4127.4|4126.8|129
1645711110000|2022-02-24 13:58:30|4127.9|4127.3|4128.03|4127.43|4128.28|4127.68|4127.15|4126.55|98
1645711120000|2022-02-24 13:58:40|4127.53|4126.93|4126.03|4125.43|4127.53|4126.93|4125.9|4125.3|246
1645711130000|2022-02-24 13:58:50|4125.9|4125.3|4126.15|4125.55|4126.53|4125.93|4125.9|4125.3|258
1645711140000|2022-02-24 13:59:00|4126.03|4125.43|4126.03|4125.43|4126.28|4125.68|4125.9|4125.3|141
1645711150000|2022-02-24 13:59:10|4125.78|4125.18|4125.53|4124.93|4125.78|4125.18|4125.15|4124.55|182
1645711160000|2022-02-24 13:59:20|4125.78|4125.18|4124.28|4123.68|4125.9|4125.3|4124.28|4123.68|338
1645711170000|2022-02-24 13:59:30|4124.03|4123.43|4124.03|4123.43|4124.28|4123.68|4124.03|4123.43|100
1645711180000|2022-02-24 13:59:40|4124.15|4123.55|4122.53|4121.93|4124.28|4123.68|4122.53|4121.93|232
1645711190000|2022-02-24 13:59:50|4122.03|4121.43|4121.78|4121.18|4122.53|4121.93|4121.78|4121.18|525
1645711200000|2022-02-24 14:00:00|4121.9|4121.3|4122.53|4121.93|4122.78|4122.18|4121.78|4121.18|265
1645711210000|2022-02-24 14:00:10|4122.65|4122.05|4122.78|4122.18|4122.9|4122.3|4121.9|4121.3|215
1645711220000|2022-02-24 14:00:20|4122.9|4122.3|4123.03|4122.43|4123.4|4122.8|4122.78|4122.18|166
1645711230000|2022-02-24 14:00:30|4122.78|4122.18|4122.03|4121.43|4122.78|4122.18|4121.53|4120.93|147
1645711240000|2022-02-24 14:00:40|4122.28|4121.68|4123.28|4122.68|4123.28|4122.68|4122.03|4121.43|156
1645711250000|2022-02-24 14:00:50|4123.65|4123.05|4125.28|4124.68|4125.53|4124.93|4123.65|4123.05|258
1645711260000|2022-02-24 14:01:00|4125.4|4124.8|4127.03|4126.43|4127.03|4126.43|4125.28|4124.68|353
1645711270000|2022-02-24 14:01:10|4126.9|4126.3|4126.03|4125.43|4127.28|4126.68|4126.03|4125.43|193
1645711280000|2022-02-24 14:01:20|4125.78|4125.18|4126.03|4125.43|4126.15|4125.55|4125.28|4124.68|181
1645711290000|2022-02-24 14:01:30|4125.78|4125.18|4126.03|4125.43|4126.15|4125.55|4125.53|4124.93|121
1645711300000|2022-02-24 14:01:40|4126.15|4125.55|4125.53|4124.93|4126.15|4125.55|4125.53|4124.93|166
1645711310000|2022-02-24 14:01:50|4126.03|4125.43|4127.53|4126.93|4127.53|4126.93|4126.03|4125.43|133
1645711320000|2022-02-24 14:02:00|4127.78|4127.18|4126.28|4125.68|4128.4|4127.8|4126.28|4125.68|496
1645711330000|2022-02-24 14:02:10|4126.4|4125.8|4127.15|4126.55|4127.15|4126.55|4126.03|4125.43|136
1645711340000|2022-02-24 14:02:20|4127.03|4126.43|4128.28|4127.68|4128.53|4127.93|4127.03|4126.43|209
1645711350000|2022-02-24 14:02:30|4128.15|4127.55|4128.03|4127.43|4128.9|4128.3|4127.78|4127.18|135
1645711360000|2022-02-24 14:02:40|4127.78|4127.18|4128.03|4127.43|4128.4|4127.8|4127.78|4127.18|141
1645711370000|2022-02-24 14:02:50|4128.15|4127.55|4128.03|4127.43|4128.4|4127.8|4128.03|4127.43|113
1645711380000|2022-02-24 14:03:00|4128.15|4127.55|4127.4|4126.8|4128.28|4127.68|4127.03|4126.43|236
1645711390000|2022-02-24 14:03:10|4127.28|4126.68|4127.03|4126.43|4127.28|4126.68|4126.15|4125.55|167
1645711400000|2022-02-24 14:03:20|4127.28|4126.68|4127.15|4126.55|4127.53|4126.93|4126.65|4126.05|177
1645711410000|2022-02-24 14:03:30|4127.28|4126.68|4128.65|4128.05|4128.78|4128.18|4127.28|4126.68|109
1645711420000|2022-02-24 14:03:40|4128.53|4127.93|4128.53|4127.93|4128.53|4127.93|4127.78|4127.18|55
1645711430000|2022-02-24 14:03:50|4128.4|4127.8|4128.28|4127.68|4128.78|4128.18|4128.03|4127.43|108
1645711440000|2022-02-24 14:04:00|4128.4|4127.8|4127.65|4127.05|4128.4|4127.8|4126.9|4126.3|216
1645711450000|2022-02-24 14:04:10|4127.78|4127.18|4129.03|4128.43|4129.03|4128.43|4127.65|4127.05|173
1645711460000|2022-02-24 14:04:20|4129.28|4128.68|4129.28|4128.68|4129.28|4128.68|4128.78|4128.18|220
1645711470000|2022-02-24 14:04:30|4129.03|4128.43|4127.53|4126.93|4129.03|4128.43|4127.03|4126.43|299
1645711480000|2022-02-24 14:04:40|4127.78|4127.18|4129.28|4128.68|4129.28|4128.68|4127.4|4126.8|171
1645711490000|2022-02-24 14:04:50|4129.15|4128.55|4128.03|4127.43|4129.78|4129.18|4127.28|4126.68|142
1645711500000|2022-02-24 14:05:00|4127.78|4127.18|4128.53|4127.93|4128.65|4128.05|4127.78|4127.18|148
1645711510000|2022-02-24 14:05:10|4128.65|4128.05|4129.28|4128.68|4129.28|4128.68|4128.65|4128.05|126
1645711520000|2022-02-24 14:05:20|4129.15|4128.55|4130.28|4129.68|4130.78|4130.18|4129.03|4128.43|136
1645711530000|2022-02-24 14:05:30|4130.4|4129.8|4130.78|4130.18|4131.03|4130.43|4130.28|4129.68|158
1645711540000|2022-02-24 14:05:40|4130.53|4129.93|4131.53|4130.93|4131.78|4131.18|4130.53|4129.93|198
1645711550000|2022-02-24 14:05:50|4131.4|4130.8|4132.28|4131.68|4132.53|4131.93|4131.4|4130.8|187
1645711560000|2022-02-24 14:06:00|4132.15|4131.55|4132.53|4131.93|4133.4|4132.8|4132.03|4131.43|457
1645711570000|2022-02-24 14:06:10|4132.78|4132.18|4133.4|4132.8|4133.4|4132.8|4132.4|4131.8|187
1645711580000|2022-02-24 14:06:20|4133.53|4132.93|4133.78|4133.18|4134.03|4133.43|4133.28|4132.68|262
1645711590000|2022-02-24 14:06:30|4134.03|4133.43|4134.03|4133.43|4134.28|4133.68|4133.78|4133.18|330
1645711600000|2022-02-24 14:06:40|4133.78|4133.18|4133.28|4132.68|4134.03|4133.43|4133.03|4132.43|228
1645711610000|2022-02-24 14:06:50|4133.53|4132.93|4133.78|4133.18|4133.78|4133.18|4132.9|4132.3|230
1645711620000|2022-02-24 14:07:00|4134.28|4133.68|4135.53|4134.93|4137.03|4136.43|4134.28|4133.68|1380
1645711630000|2022-02-24 14:07:10|4135.4|4134.8|4134.53|4133.93|4135.4|4134.8|4134.28|4133.68|176
1645711640000|2022-02-24 14:07:20|4134.28|4133.68|4134.4|4133.8|4134.53|4133.93|4133.9|4133.3|114
1645711650000|2022-02-24 14:07:30|4134.53|4133.93|4134.53|4133.93|4134.78|4134.18|4133.78|4133.18|227
1645711660000|2022-02-24 14:07:40|4134.65|4134.05|4135.53|4134.93|4136.28|4135.68|4134.65|4134.05|344
1645711670000|2022-02-24 14:07:50|4135.28|4134.68|4134.28|4133.68|4135.9|4135.3|4134.03|4133.43|312
1645711680000|2022-02-24 14:08:00|4134.78|4134.18|4134.4|4133.8|4134.78|4134.18|4134.28|4133.68|181
1645711690000|2022-02-24 14:08:10|4134.28|4133.68|4135.28|4134.68|4135.9|4135.3|4134.28|4133.68|289
1645711700000|2022-02-24 14:08:20|4135.53|4134.93|4135.53|4134.93|4135.53|4134.93|4135.28|4134.68|118
1645711710000|2022-02-24 14:08:30|4137.03|4136.43|4136.53|4135.93|4137.28|4136.68|4136.28|4135.68|436
1645711720000|2022-02-24 14:08:40|4136.28|4135.68|4136.28|4135.68|4138.03|4137.43|4135.78|4135.18|480
1645711730000|2022-02-24 14:08:50|4136.15|4135.55|4136.28|4135.68|4136.28|4135.68|4135.28|4134.68|334
1645711740000|2022-02-24 14:09:00|4136.03|4135.43|4132.4|4131.8|4136.03|4135.43|4132.4|4131.8|305
1645711750000|2022-02-24 14:09:10|4132.53|4131.93|4131.53|4130.93|4133.78|4133.18|4131.53|4130.93|282
1645711760000|2022-02-24 14:09:20|4131.4|4130.8|4131.28|4130.68|4132.03|4131.43|4130.78|4130.18|261
1645711770000|2022-02-24 14:09:30|4131.15|4130.55|4131.4|4130.8|4132.28|4131.68|4131.15|4130.55|176
1645711780000|2022-02-24 14:09:40|4131.28|4130.68|4131.65|4131.05|4132.03|4131.43|4131.15|4130.55|142
1645711790000|2022-02-24 14:09:50|4131.78|4131.18|4132.78|4132.18|4132.9|4132.3|4131.78|4131.18|130
1645711800000|2022-02-24 14:10:00|4132.65|4132.05|4130.78|4130.18|4132.78|4132.18|4130.78|4130.18|158
1645711810000|2022-02-24 14:10:10|4130.9|4130.3|4131.28|4130.68|4132.15|4131.55|4130.65|4130.05|140
1645711820000|2022-02-24 14:10:20|4131.53|4130.93|4130.53|4129.93|4131.65|4131.05|4130.53|4129.93|297
1645711830000|2022-02-24 14:10:30|4130.65|4130.05|4131.03|4130.43|4131.03|4130.43|4130.4|4129.8|121
1645711840000|2022-02-24 14:10:40|4131.28|4130.68|4130.9|4130.3|4131.53|4130.93|4130.4|4129.8|177
1645711850000|2022-02-24 14:10:50|4130.78|4130.18|4131.53|4130.93|4131.53|4130.93|4130.03|4129.43|232
1645711860000|2022-02-24 14:11:00|4131.4|4130.8|4128.78|4128.18|4131.4|4130.8|4128.53|4127.93|394
1645711870000|2022-02-24 14:11:10|4128.65|4128.05|4128.03|4127.43|4129.15|4128.55|4128.03|4127.43|194
1645711880000|2022-02-24 14:11:20|4127.78|4127.18|4127.78|4127.18|4128.53|4127.93|4127.53|4126.93|216
1645711890000|2022-02-24 14:11:30|4128.03|4127.43|4129.78|4129.18|4129.78|4129.18|4128.03|4127.43|197
1645711900000|2022-02-24 14:11:40|4129.65|4129.05|4129.53|4128.93|4129.78|4129.18|4129.28|4128.68|121
1645711910000|2022-02-24 14:11:50|4129.65|4129.05|4129.28|4128.68|4130.53|4129.93|4129.28|4128.68|216
1645711920000|2022-02-24 14:12:00|4129.78|4129.18|4130.15|4129.55|4131.28|4130.68|4129.78|4129.18|254
1645711930000|2022-02-24 14:12:10|4130.4|4129.8|4129.78|4129.18|4130.78|4130.18|4129.53|4128.93|231
1645711940000|2022-02-24 14:12:20|4129.53|4128.93|4129.53|4128.93|4130.03|4129.43|4129.03|4128.43|261
1645711950000|2022-02-24 14:12:30|4129.4|4128.8|4129.53|4128.93|4129.78|4129.18|4128.53|4127.93|364
1645711960000|2022-02-24 14:12:40|4129.65|4129.05|4128.65|4128.05|4129.9|4129.3|4128.53|4127.93|286
1645711970000|2022-02-24 14:12:50|4128.53|4127.93|4127.4|4126.8|4128.53|4127.93|4126.9|4126.3|257
1645711980000|2022-02-24 14:13:00|4127.53|4126.93|4127.4|4126.8|4127.53|4126.93|4127.03|4126.43|182
1645711990000|2022-02-24 14:13:10|4127.28|4126.68|4127.03|4126.43|4127.4|4126.8|4126.53|4125.93|186
1645712000000|2022-02-24 14:13:20|4126.9|4126.3|4127.03|4126.43|4127.03|4126.43|4126.03|4125.43|442
1645712010000|2022-02-24 14:13:30|4126.53|4125.93|4127.78|4127.18|4127.78|4127.18|4126.53|4125.93|260
1645712020000|2022-02-24 14:13:40|4127.65|4127.05|4126.28|4125.68|4127.65|4127.05|4126.28|4125.68|223
1645712030000|2022-02-24 14:13:50|4126.53|4125.93|4125.53|4124.93|4126.53|4125.93|4125.03|4124.43|283
1645712040000|2022-02-24 14:14:00|4125.4|4124.8|4125.28|4124.68|4126.9|4126.3|4125.28|4124.68|195
1645712050000|2022-02-24 14:14:10|4125.03|4124.43|4125.28|4124.68|4125.53|4124.93|4124.53|4123.93|361
1645712060000|2022-02-24 14:14:20|4125.53|4124.93|4126.03|4125.43|4126.65|4126.05|4125.03|4124.43|276
1645712070000|2022-02-24 14:14:30|4125.78|4125.18|4126.53|4125.93|4127.28|4126.68|4125.78|4125.18|212
1645712080000|2022-02-24 14:14:40|4126.28|4125.68|4127.03|4126.43|4127.53|4126.93|4125.53|4124.93|397
1645712090000|2022-02-24 14:14:50|4126.78|4126.18|4126.28|4125.68|4127.03|4126.43|4125.78|4125.18|221
1645712100000|2022-02-24 14:15:00|4126.53|4125.93|4127.28|4126.68|4127.78|4127.18|4126.53|4125.93|211
1645712110000|2022-02-24 14:15:10|4127.03|4126.43|4128.28|4127.68|4128.4|4127.8|4126.78|4126.18|242
1645712120000|2022-02-24 14:15:20|4128.53|4127.93|4128.53|4127.93|4129.03|4128.43|4127.78|4127.18|263
1645712130000|2022-02-24 14:15:30|4128.65|4128.05|4128.53|4127.93|4129.03|4128.43|4128.03|4127.43|186
1645712140000|2022-02-24 14:15:40|4128.78|4128.18|4130.03|4129.43|4130.15|4129.55|4128.4|4127.8|251
1645712150000|2022-02-24 14:15:50|4129.78|4129.18|4128.78|4128.18|4130.28|4129.68|4128.65|4128.05|161
1645712160000|2022-02-24 14:16:00|4128.65|4128.05|4129.03|4128.43|4129.78|4129.18|4128.53|4127.93|84
1645712170000|2022-02-24 14:16:10|4128.78|4128.18|4128.53|4127.93|4129.03|4128.43|4128.28|4127.68|88
1645712180000|2022-02-24 14:16:20|4128.65|4128.05|4128.9|4128.3|4129.28|4128.68|4128.65|4128.05|71
1645712190000|2022-02-24 14:16:30|4129.03|4128.43|4129.65|4129.05|4130.03|4129.43|4128.9|4128.3|109
1645712200000|2022-02-24 14:16:40|4130.03|4129.43|4130.03|4129.43|4130.53|4129.93|4130.03|4129.43|242
1645712210000|2022-02-24 14:16:50|4129.9|4129.3|4130.65|4130.05|4131.03|4130.43|4129.78|4129.18|199
1645712220000|2022-02-24 14:17:00|4130.78|4130.18|4130.9|4130.3|4131.28|4130.68|4130.4|4129.8|248
1645712230000|2022-02-24 14:17:10|4130.78|4130.18|4128.03|4127.43|4130.78|4130.18|4128.03|4127.43|191
1645712240000|2022-02-24 14:17:20|4127.78|4127.18|4128.4|4127.8|4129.03|4128.43|4127.78|4127.18|200
1645712250000|2022-02-24 14:17:30|4128.28|4127.68|4127.9|4127.3|4128.4|4127.8|4127.53|4126.93|169
1645712260000|2022-02-24 14:17:40|4128.03|4127.43|4128.4|4127.8|4128.53|4127.93|4127.78|4127.18|89
1645712270000|2022-02-24 14:17:50|4128.28|4127.68|4127.15|4126.55|4128.28|4127.68|4126.9|4126.3|195
1645712280000|2022-02-24 14:18:00|4127.28|4126.68|4127.03|4126.43|4127.4|4126.8|4126.78|4126.18|136
1645712290000|2022-02-24 14:18:10|4126.9|4126.3|4127.28|4126.68|4127.9|4127.3|4126.65|4126.05|151
1645712300000|2022-02-24 14:18:20|4127.15|4126.55|4129.03|4128.43|4129.28|4128.68|4127.03|4126.43|214
1645712310000|2022-02-24 14:18:30|4128.78|4128.18|4129.78|4129.18|4129.78|4129.18|4128.78|4128.18|207
1645712320000|2022-02-24 14:18:40|4130.03|4129.43|4129.78|4129.18|4130.03|4129.43|4129.28|4128.68|243
1645712330000|2022-02-24 14:18:50|4129.9|4129.3|4130.78|4130.18|4130.78|4130.18|4129.53|4128.93|203
1645712340000|2022-02-24 14:19:00|4130.9|4130.3|4130.78|4130.18|4131.28|4130.68|4130.53|4129.93|160
1645712350000|2022-02-24 14:19:10|4130.65|4130.05|4130.53|4129.93|4131.28|4130.68|4130.28|4129.68|213
1645712360000|2022-02-24 14:19:20|4130.28|4129.68|4131.15|4130.55|4131.78|4131.18|4130.28|4129.68|303
1645712370000|2022-02-24 14:19:30|4131.03|4130.43|4131.03|4130.43|4131.4|4130.8|4130.78|4130.18|104
1645712380000|2022-02-24 14:19:40|4131.15|4130.55|4131.28|4130.68|4131.53|4130.93|4130.4|4129.8|200
1645712390000|2022-02-24 14:19:50|4131.15|4130.55|4131.03|4130.43|4131.65|4131.05|4130.78|4130.18|91
1645712400000|2022-02-24 14:20:00|4130.9|4130.3|4131.28|4130.68|4131.78|4131.18|4130.78|4130.18|205
1645712410000|2022-02-24 14:20:10|4131.4|4130.8|4130.53|4129.93|4131.53|4130.93|4130.03|4129.43|226
1645712420000|2022-02-24 14:20:20|4129.9|4129.3|4130.28|4129.68|4130.53|4129.93|4129.78|4129.18|88
1645712430000|2022-02-24 14:20:30|4130.15|4129.55|4130.03|4129.43|4130.28|4129.68|4129.53|4128.93|88
1645712440000|2022-02-24 14:20:40|4129.53|4128.93|4130.78|4130.18|4131.03|4130.43|4129.53|4128.93|171
1645712450000|2022-02-24 14:20:50|4131.03|4130.43|4132.03|4131.43|4132.78|4132.18|4131.03|4130.43|376
1645712460000|2022-02-24 14:21:00|4131.9|4131.3|4132.28|4131.68|4132.78|4132.18|4131.03|4130.43|195
1645712470000|2022-02-24 14:21:10|4132.4|4131.8|4132.9|4132.3|4133.28|4132.68|4132.28|4131.68|139
1645712480000|2022-02-24 14:21:20|4133.03|4132.43|4132.9|4132.3|4133.78|4133.18|4132.15|4131.55|386
1645712490000|2022-02-24 14:21:30|4132.28|4131.68|4130.9|4130.3|4132.4|4131.8|4130.53|4129.93|395
1645712500000|2022-02-24 14:21:40|4130.78|4130.18|4129.78|4129.18|4130.9|4130.3|4129.78|4129.18|210
1645712510000|2022-02-24 14:21:50|4129.9|4129.3|4129.03|4128.43|4129.9|4129.3|4129.03|4128.43|169
1645712520000|2022-02-24 14:22:00|4128.9|4128.3|4129.53|4128.93|4129.78|4129.18|4128.9|4128.3|249
1645712530000|2022-02-24 14:22:10|4129.4|4128.8|4127.53|4126.93|4129.53|4128.93|4127.53|4126.93|201
1645712540000|2022-02-24 14:22:20|4127.28|4126.68|4128.28|4127.68|4128.4|4127.8|4127.03|4126.43|292
1645712550000|2022-02-24 14:22:30|4128.9|4128.3|4127.53|4126.93|4129.03|4128.43|4127.53|4126.93|303
1645712560000|2022-02-24 14:22:40|4127.78|4127.18|4127.53|4126.93|4127.78|4127.18|4126.78|4126.18|136
1645712570000|2022-02-24 14:22:50|4127.78|4127.18|4127.28|4126.68|4128.03|4127.43|4126.78|4126.18|195
1645712580000|2022-02-24 14:23:00|4127.15|4126.55|4127.4|4126.8|4127.65|4127.05|4126.53|4125.93|179
1645712590000|2022-02-24 14:23:10|4127.53|4126.93|4128.53|4127.93|4128.53|4127.93|4127.53|4126.93|185
1645712600000|2022-02-24 14:23:20|4128.65|4128.05|4127.53|4126.93|4128.65|4128.05|4127.03|4126.43|167
1645712610000|2022-02-24 14:23:30|4127.4|4126.8|4127.03|4126.43|4127.78|4127.18|4126.78|4126.18|140
1645712620000|2022-02-24 14:23:40|4126.9|4126.3|4127.03|4126.43|4127.03|4126.43|4125.9|4125.3|170
1645712630000|2022-02-24 14:23:50|4126.9|4126.3|4125.78|4125.18|4127.28|4126.68|4125.78|4125.18|205
1645712640000|2022-02-24 14:24:00|4125.28|4124.68|4124.28|4123.68|4125.4|4124.8|4124.28|4123.68|445
1645712650000|2022-02-24 14:24:10|4124.4|4123.8|4124.53|4123.93|4125.53|4124.93|4124.28|4123.68|261
1645712660000|2022-02-24 14:24:20|4124.28|4123.68|4124.53|4123.93|4124.53|4123.93|4123.28|4122.68|410
1645712670000|2022-02-24 14:24:30|4124.4|4123.8|4125.53|4124.93|4125.53|4124.93|4124.03|4123.43|228
1645712680000|2022-02-24 14:24:40|4125.28|4124.68|4125.15|4124.55|4125.78|4125.18|4124.9|4124.3|260
1645712690000|2022-02-24 14:24:50|4125.03|4124.43|4124.28|4123.68|4125.03|4124.43|4124.15|4123.55|306
1645712700000|2022-02-24 14:25:00|4124.03|4123.43|4123.28|4122.68|4124.28|4123.68|4122.53|4121.93|701
1645712710000|2022-02-24 14:25:10|4123.03|4122.43|4122.03|4121.43|4123.4|4122.8|4122.03|4121.43|377
1645712720000|2022-02-24 14:25:20|4121.9|4121.3|4119.28|4118.68|4122.03|4121.43|4119.03|4118.43|1009
1645712730000|2022-02-24 14:25:30|4119.4|4118.8|4119.78|4119.18|4120.28|4119.68|4119.28|4118.68|506
1645712740000|2022-02-24 14:25:40|4120.03|4119.43|4120.78|4120.18|4121.28|4120.68|4119.4|4118.8|361
1645712750000|2022-02-24 14:25:50|4120.9|4120.3|4122.03|4121.43|4122.03|4121.43|4120.4|4119.8|257
1645712760000|2022-02-24 14:26:00|4121.78|4121.18|4120.65|4120.05|4121.78|4121.18|4120.65|4120.05|317
1645712770000|2022-02-24 14:26:10|4120.53|4119.93|4122.03|4121.43|4122.28|4121.68|4120.53|4119.93|403
1645712780000|2022-02-24 14:26:20|4121.78|4121.18|4120.78|4120.18|4121.78|4121.18|4120.65|4120.05|316
1645712790000|2022-02-24 14:26:30|4120.65|4120.05|4121.78|4121.18|4121.78|4121.18|4119.53|4118.93|208
1645712800000|2022-02-24 14:26:40|4122.03|4121.43|4120.78|4120.18|4122.03|4121.43|4120.78|4120.18|192
1645712810000|2022-02-24 14:26:50|4120.28|4119.68|4120.03|4119.43|4120.28|4119.68|4119.4|4118.8|377
1645712820000|2022-02-24 14:27:00|4120.28|4119.68|4120.53|4119.93|4120.65|4120.05|4119.53|4118.93|240
1645712830000|2022-02-24 14:27:10|4120.65|4120.05|4121.78|4121.18|4122.28|4121.68|4120.4|4119.8|450
1645712840000|2022-02-24 14:27:20|4121.65|4121.05|4122.28|4121.68|4122.53|4121.93|4121.53|4120.93|305
1645712850000|2022-02-24 14:27:30|4121.78|4121.18|4120.78|4120.18|4122.03|4121.43|4120.78|4120.18|326
1645712860000|2022-02-24 14:27:40|4120.53|4119.93|4118.53|4117.93|4120.53|4119.93|4118.53|4117.93|244
1645712870000|2022-02-24 14:27:50|4118.78|4118.18|4119.28|4118.68|4119.28|4118.68|4118.53|4117.93|408
1645712880000|2022-02-24 14:28:00|4119.15|4118.55|4119.4|4118.8|4119.53|4118.93|4118.4|4117.8|339
1645712890000|2022-02-24 14:28:10|4119.28|4118.68|4120.28|4119.68|4120.53|4119.93|4118.78|4118.18|388
1645712900000|2022-02-24 14:28:20|4119.9|4119.3|4120.78|4120.18|4120.78|4120.18|4119.65|4119.05|264
1645712910000|2022-02-24 14:28:30|4120.53|4119.93|4119.9|4119.3|4121.03|4120.43|4119.78|4119.18|257
1645712920000|2022-02-24 14:28:40|4120.03|4119.43|4119.28|4118.68|4120.03|4119.43|4118.9|4118.3|432
1645712930000|2022-02-24 14:28:50|4119.4|4118.8|4120.03|4119.43|4120.28|4119.68|4119.4|4118.8|486
1645712940000|2022-02-24 14:29:00|4119.78|4119.18|4118.28|4117.68|4119.78|4119.18|4118.03|4117.43|461
1645712950000|2022-02-24 14:29:10|4118.03|4117.43|4118.78|4118.18|4119.28|4118.68|4117.9|4117.3|841
1645712960000|2022-02-24 14:29:20|4118.53|4117.93|4117.53|4116.93|4118.53|4117.93|4117.03|4116.43|654
1645712970000|2022-02-24 14:29:30|4117.9|4117.3|4118.53|4117.93|4118.65|4118.05|4117.28|4116.68|606
1645712980000|2022-02-24 14:29:40|4118.4|4117.8|4117.03|4116.43|4118.4|4117.8|4117.03|4116.43|356
1645712990000|2022-02-24 14:29:50|4116.78|4116.18|4118.15|4117.55|4118.15|4117.55|4116.28|4115.68|1143
1645713000000|2022-02-24 14:30:00|4118.05|4117.65|4116.8|4116.4|4119.68|4119.28|4115.93|4115.53|6513
1645713010000|2022-02-24 14:30:10|4118.43|4118.03|4121.18|4120.78|4121.18|4120.78|4117.68|4117.28|2666
1645713020000|2022-02-24 14:30:20|4120.93|4120.53|4116.93|4116.53|4122.93|4122.53|4116.55|4116.15|1856
1645713030000|2022-02-24 14:30:30|4116.8|4116.4|4115.18|4114.78|4117.55|4117.15|4114.68|4114.28|2065
1645713040000|2022-02-24 14:30:40|4114.68|4114.28|4119.43|4119.03|4119.43|4119.03|4114.18|4113.78|1547
1645713050000|2022-02-24 14:30:50|4119.05|4118.65|4119.3|4118.9|4120.93|4120.53|4117.93|4117.53|1191
1645713060000|2022-02-24 14:31:00|4119.18|4118.78|4120.93|4120.53|4122.18|4121.78|4118.18|4117.78|1982
1645713070000|2022-02-24 14:31:10|4120.68|4120.28|4118.93|4118.53|4121.43|4121.03|4118.93|4118.53|1422
1645713080000|2022-02-24 14:31:20|4118.68|4118.28|4119.18|4118.78|4120.18|4119.78|4118.68|4118.28|1306
1645713090000|2022-02-24 14:31:30|4119.43|4119.03|4121.43|4121.03|4121.43|4121.03|4118.68|4118.28|1390
1645713100000|2022-02-24 14:31:40|4121.18|4120.78|4124.68|4124.28|4124.68|4124.28|4121.18|4120.78|1959
1645713110000|2022-02-24 14:31:50|4124.43|4124.03|4124.43|4124.03|4125.43|4125.03|4120.93|4120.53|1780
1645713120000|2022-02-24 14:32:00|4124.18|4123.78|4128.43|4128.03|4129.18|4128.78|4123.68|4123.28|1904
1645713130000|2022-02-24 14:32:10|4128.05|4127.65|4130.43|4130.03|4130.93|4130.53|4127.8|4127.4|1804
1645713140000|2022-02-24 14:32:20|4131.3|4130.9|4129.93|4129.53|4131.3|4130.9|4128.43|4128.03|1803
1645713150000|2022-02-24 14:32:30|4129.18|4128.78|4131.43|4131.03|4131.43|4131.03|4128.68|4128.28|1346
1645713160000|2022-02-24 14:32:40|4131.68|4131.28|4133.18|4132.78|4134.43|4134.03|4131.43|4131.03|1655
1645713170000|2022-02-24 14:32:50|4132.68|4132.28|4132.93|4132.53|4134.43|4134.03|4132.18|4131.78|1591
1645713180000|2022-02-24 14:33:00|4132.8|4132.4|4133.68|4133.28|4133.8|4133.4|4131.18|4130.78|1574
1645713190000|2022-02-24 14:33:10|4133.93|4133.53|4135.55|4135.15|4135.55|4135.15|4133.3|4132.9|1381
1645713200000|2022-02-24 14:33:20|4135.93|4135.53|4134.93|4134.53|4136.68|4136.28|4133.68|4133.28|1432
1645713210000|2022-02-24 14:33:30|4135.43|4135.03|4137.55|4137.15|4137.68|4137.28|4135.05|4134.65|1546
1645713220000|2022-02-24 14:33:40|4137.18|4136.78|4135.93|4135.53|4138.18|4137.78|4135.68|4135.28|1370
1645713230000|2022-02-24 14:33:50|4135.68|4135.28|4138.68|4138.28|4139.18|4138.78|4134.93|4134.53|1723
1645713240000|2022-02-24 14:34:00|4138.3|4137.9|4135.68|4135.28|4138.93|4138.53|4135.05|4134.65|1535
1645713250000|2022-02-24 14:34:10|4135.43|4135.03|4134.93|4134.53|4135.43|4135.03|4132.55|4132.15|1161
1645713260000|2022-02-24 14:34:20|4135.18|4134.78|4135.18|4134.78|4135.68|4135.28|4132.93|4132.53|1632
1645713270000|2022-02-24 14:34:30|4134.68|4134.28|4131.93|4131.53|4134.93|4134.53|4131.93|4131.53|830
1645713280000|2022-02-24 14:34:40|4132.43|4132.03|4131.93|4131.53|4132.68|4132.28|4130.18|4129.78|1226
1645713290000|2022-02-24 14:34:50|4131.68|4131.28|4132.93|4132.53|4132.93|4132.53|4130.68|4130.28|834
1645713300000|2022-02-24 14:35:00|4134.68|4134.28|4129.68|4129.28|4134.68|4134.28|4129.43|4129.03|2776
1645713310000|2022-02-24 14:35:10|4130.43|4130.03|4127.68|4127.28|4130.93|4130.53|4126.93|4126.53|1785
1645713320000|2022-02-24 14:35:20|4128.18|4127.78|4125.93|4125.53|4128.68|4128.28|4125.93|4125.53|1171
1645713330000|2022-02-24 14:35:30|4126.43|4126.03|4123.93|4123.53|4126.93|4126.53|4120.8|4120.4|2560
1645713340000|2022-02-24 14:35:40|4124.18|4123.78|4127.68|4127.28|4127.68|4127.28|4124.18|4123.78|1713
1645713350000|2022-02-24 14:35:50|4127.93|4127.53|4129.68|4129.28|4130.43|4130.03|4127.93|4127.53|1501
1645713360000|2022-02-24 14:36:00|4130.18|4129.78|4132.68|4132.28|4132.93|4132.53|4130.18|4129.78|1254
1645713370000|2022-02-24 14:36:10|4132.18|4131.78|4130.68|4130.28|4132.43|4132.03|4129.93|4129.53|1520
1645713380000|2022-02-24 14:36:20|4130.93|4130.53|4132.8|4132.4|4133.43|4133.03|4129.93|4129.53|1294
1645713390000|2022-02-24 14:36:30|4133.43|4133.03|4134.43|4134.03|4134.43|4134.03|4132.55|4132.15|1239
1645713400000|2022-02-24 14:36:40|4134.68|4134.28|4136.18|4135.78|4136.18|4135.78|4133.93|4133.53|1118
1645713410000|2022-02-24 14:36:50|4136.43|4136.03|4137.43|4137.03|4137.93|4137.53|4136.05|4135.65|1519
1645713420000|2022-02-24 14:37:00|4137.68|4137.28|4137.43|4137.03|4138.93|4138.53|4137.18|4136.78|1493
1645713430000|2022-02-24 14:37:10|4137.3|4136.9|4135.18|4134.78|4137.55|4137.15|4134.43|4134.03|1056
1645713440000|2022-02-24 14:37:20|4135.43|4135.03|4135.93|4135.53|4137.43|4137.03|4135.43|4135.03|1220
1645713450000|2022-02-24 14:37:30|4136.43|4136.03|4138.68|4138.28|4139.93|4139.53|4136.43|4136.03|1301
1645713460000|2022-02-24 14:37:40|4138.55|4138.15|4138.68|4138.28|4139.93|4139.53|4138.18|4137.78|1518
1645713470000|2022-02-24 14:37:50|4139.18|4138.78|4138.18|4137.78|4139.18|4138.78|4136.93|4136.53|834
1645713480000|2022-02-24 14:38:00|4138.68|4138.28|4137.93|4137.53|4139.68|4139.28|4137.43|4137.03|1027
1645713490000|2022-02-24 14:38:10|4137.18|4136.78|4136.93|4136.53|4138.05|4137.65|4136.43|4136.03|1079
1645713500000|2022-02-24 14:38:20|4136.68|4136.28|4136.93|4136.53|4137.43|4137.03|4135.43|4135.03|1331
1645713510000|2022-02-24 14:38:30|4137.68|4137.28|4137.68|4137.28|4138.18|4137.78|4135.68|4135.28|2321
1645713520000|2022-02-24 14:38:40|4138.43|4138.03|4140.18|4139.78|4140.18|4139.78|4138.18|4137.78|1786
1645713530000|2022-02-24 14:38:50|4139.68|4139.28|4142.93|4142.53|4144.18|4143.78|4138.93|4138.53|3827
1645713540000|2022-02-24 14:39:00|4143.18|4142.78|4142.18|4141.78|4143.43|4143.03|4141.43|4141.03|1046
1645713550000|2022-02-24 14:39:10|4143.18|4142.78|4143.43|4143.03|4143.43|4143.03|4140.93|4140.53|1233
1645713560000|2022-02-24 14:39:20|4143.68|4143.28|4142.05|4141.65|4144.68|4144.28|4141.43|4141.03|1165
1645713570000|2022-02-24 14:39:30|4142.43|4142.03|4144.68|4144.28|4144.68|4144.28|4141.93|4141.53|1232
1645713580000|2022-02-24 14:39:40|4144.43|4144.03|4145.18|4144.78|4145.18|4144.78|4144.18|4143.78|1540
1645713590000|2022-02-24 14:39:50|4144.93|4144.53|4147.68|4147.28|4148.68|4148.28|4144.93|4144.53|1980
1645713600000|2022-02-24 14:40:00|4146.93|4146.53|4144.93|4144.53|4147.93|4147.53|4144.68|4144.28|2401
1645713610000|2022-02-24 14:40:10|4143.93|4143.53|4142.68|4142.28|4143.93|4143.53|4141.93|4141.53|1344
1645713620000|2022-02-24 14:40:20|4142.93|4142.53|4142.05|4141.65|4144.18|4143.78|4142.05|4141.65|1037
1645713630000|2022-02-24 14:40:30|4141.68|4141.28|4141.68|4141.28|4143.43|4143.03|4140.55|4140.15|1484
1645713640000|2022-02-24 14:40:40|4141.93|4141.53|4140.43|4140.03|4141.93|4141.53|4140.43|4140.03|1249
1645713650000|2022-02-24 14:40:50|4140.93|4140.53|4143.68|4143.28|4143.68|4143.28|4140.93|4140.53|994
1645713660000|2022-02-24 14:41:00|4142.93|4142.53|4142.68|4142.28|4144.93|4144.53|4141.68|4141.28|1513
1645713670000|2022-02-24 14:41:10|4142.43|4142.03|4140.43|4140.03|4143.68|4143.28|4140.43|4140.03|917
1645713680000|2022-02-24 14:41:20|4140.68|4140.28|4139.68|4139.28|4140.93|4140.53|4139.43|4139.03|1201
1645713690000|2022-02-24 14:41:30|4140.18|4139.78|4139.68|4139.28|4141.43|4141.03|4139.18|4138.78|1127
1645713700000|2022-02-24 14:41:40|4140.18|4139.78|4138.93|4138.53|4140.3|4139.9|4136.93|4136.53|1337
1645713710000|2022-02-24 14:41:50|4138.8|4138.4|4139.68|4139.28|4140.43|4140.03|4137.18|4136.78|1355
1645713720000|2022-02-24 14:42:00|4138.68|4138.28|4141.55|4141.15|4142.18|4141.78|4137.43|4137.03|1338
1645713730000|2022-02-24 14:42:10|4141.68|4141.28|4140.43|4140.03|4141.68|4141.28|4139.43|4139.03|1038
1645713740000|2022-02-24 14:42:20|4140.18|4139.78|4137.18|4136.78|4140.18|4139.78|4136.68|4136.28|966
1645713750000|2022-02-24 14:42:30|4137.43|4137.03|4139.93|4139.53|4140.55|4140.15|4136.68|4136.28|1012
1645713760000|2022-02-24 14:42:40|4138.93|4138.53|4139.18|4138.78|4139.93|4139.53|4138.43|4138.03|952
1645713770000|2022-02-24 14:42:50|4138.68|4138.28|4137.18|4136.78|4138.68|4138.28|4135.68|4135.28|1148
1645713780000|2022-02-24 14:43:00|4136.43|4136.03|4133.93|4133.53|4136.68|4136.28|4133.18|4132.78|1821
1645713790000|2022-02-24 14:43:10|4134.68|4134.28|4135.18|4134.78|4135.93|4135.53|4133.93|4133.53|1047
1645713800000|2022-02-24 14:43:20|4135.68|4135.28|4134.68|4134.28|4136.18|4135.78|4133.43|4133.03|757
1645713810000|2022-02-24 14:43:30|4134.55|4134.15|4133.68|4133.28|4134.93|4134.53|4132.68|4132.28|1138
1645713820000|2022-02-24 14:43:40|4133.43|4133.03|4131.93|4131.53|4133.43|4133.03|4131.55|4131.15|1336
1645713830000|2022-02-24 14:43:50|4132.68|4132.28|4130.3|4129.9|4133.68|4133.28|4129.93|4129.53|1598
1645713840000|2022-02-24 14:44:00|4130.18|4129.78|4132.3|4131.9|4132.93|4132.53|4129.68|4129.28|1686
1645713850000|2022-02-24 14:44:10|4132.18|4131.78|4131.43|4131.03|4132.93|4132.53|4130.43|4130.03|1286
1645713860000|2022-02-24 14:44:20|4130.68|4130.28|4131.68|4131.28|4132.3|4131.9|4129.93|4129.53|874
1645713870000|2022-02-24 14:44:30|4132.18|4131.78|4133.43|4133.03|4133.68|4133.28|4132.18|4131.78|744
1645713880000|2022-02-24 14:44:40|4133.68|4133.28|4133.43|4133.03|4133.93|4133.53|4132.18|4131.78|607
1645713890000|2022-02-24 14:44:50|4133.68|4133.28|4136.3|4135.9|4137.93|4137.53|4133.68|4133.28|1168
1645713900000|2022-02-24 14:45:00|4135.18|4134.78|4131.68|4131.28|4135.68|4135.28|4131.68|4131.28|2384
1645713910000|2022-02-24 14:45:10|4131.93|4131.53|4131.43|4131.03|4133.43|4133.03|4130.93|4130.53|1404
1645713920000|2022-02-24 14:45:20|4131.93|4131.53|4133.18|4132.78|4133.93|4133.53|4131.93|4131.53|905
1645713930000|2022-02-24 14:45:30|4132.93|4132.53|4132.43|4132.03|4135.43|4135.03|4132.43|4132.03|887
1645713940000|2022-02-24 14:45:40|4132.3|4131.9|4131.55|4131.15|4132.3|4131.9|4130.43|4130.03|1172
1645713950000|2022-02-24 14:45:50|4130.43|4130.03|4134.18|4133.78|4134.43|4134.03|4129.68|4129.28|1100
1645713960000|2022-02-24 14:46:00|4133.93|4133.53|4135.68|4135.28|4135.8|4135.4|4133.18|4132.78|1278
1645713970000|2022-02-24 14:46:10|4134.93|4134.53|4133.68|4133.28|4134.93|4134.53|4131.8|4131.4|788
1645713980000|2022-02-24 14:46:20|4133.93|4133.53|4135.43|4135.03|4135.43|4135.03|4132.43|4132.03|777
1645713990000|2022-02-24 14:46:30|4135.68|4135.28|4138.18|4137.78|4139.18|4138.78|4134.93|4134.53|1189
1645714000000|2022-02-24 14:46:40|4137.93|4137.53|4141.68|4141.28|4141.68|4141.28|4135.68|4135.28|1287
1645714010000|2022-02-24 14:46:50|4142.05|4141.65|4141.93|4141.53|4143.93|4143.53|4141.68|4141.28|1651
1645714020000|2022-02-24 14:47:00|4141.68|4141.28|4135.18|4134.78|4142.18|4141.78|4135.18|4134.78|1662
1645714030000|2022-02-24 14:47:10|4134.68|4134.28|4135.8|4135.4|4136.93|4136.53|4133.43|4133.03|1639
1645714040000|2022-02-24 14:47:20|4135.68|4135.28|4135.93|4135.53|4138.18|4137.78|4134.93|4134.53|1155
1645714050000|2022-02-24 14:47:30|4136.18|4135.78|4137.43|4137.03|4138.68|4138.28|4135.43|4135.03|888
1645714060000|2022-02-24 14:47:40|4137.18|4136.78|4138.68|4138.28|4139.05|4138.65|4135.93|4135.53|988
1645714070000|2022-02-24 14:47:50|4138.8|4138.4|4138.3|4137.9|4138.8|4138.4|4136.68|4136.28|682
1645714080000|2022-02-24 14:48:00|4138.18|4137.78|4139.93|4139.53|4139.93|4139.53|4135.43|4135.03|1775
1645714090000|2022-02-24 14:48:10|4139.68|4139.28|4142.05|4141.65|4142.18|4141.78|4139.68|4139.28|1053
1645714100000|2022-02-24 14:48:20|4141.93|4141.53|4141.68|4141.28|4142.93|4142.53|4140.68|4140.28|951
1645714110000|2022-02-24 14:48:30|4142.43|4142.03|4139.93|4139.53|4142.43|4142.03|4137.68|4137.28|1498
1645714120000|2022-02-24 14:48:40|4138.93|4138.53|4141.18|4140.78|4141.68|4141.28|4138.05|4137.65|1232
1645714130000|2022-02-24 14:48:50|4141.68|4141.28|4143.8|4143.4|4145.18|4144.78|4141.18|4140.78|3106
1645714140000|2022-02-24 14:49:00|4144.18|4143.78|4144.93|4144.53|4146.93|4146.53|4143.93|4143.53|1501
1645714150000|2022-02-24 14:49:10|4145.05|4144.65|4144.68|4144.28|4146.68|4146.28|4143.55|4143.15|1402
1645714160000|2022-02-24 14:49:20|4144.43|4144.03|4150.18|4149.78|4150.8|4150.4|4144.43|4144.03|2674
1645714170000|2022-02-24 14:49:30|4150.43|4150.03|4153.43|4153.03|4153.68|4153.28|4150.43|4150.03|1866
1645714180000|2022-02-24 14:49:40|4153.68|4153.28|4154.18|4153.78|4155.05|4154.65|4153.55|4153.15|2309
1645714190000|2022-02-24 14:49:50|4153.93|4153.53|4157.68|4157.28|4157.68|4157.28|4153.43|4153.03|3093
1645714200000|2022-02-24 14:50:00|4157.43|4157.03|4156.43|4156.03|4158.68|4158.28|4156.18|4155.78|2840
1645714210000|2022-02-24 14:50:10|4156.18|4155.78|4156.43|4156.03|4157.43|4157.03|4155.68|4155.28|1620
1645714220000|2022-02-24 14:50:20|4156.05|4155.65|4157.68|4157.28|4158.68|4158.28|4155.8|4155.4|1688
1645714230000|2022-02-24 14:50:30|4158.18|4157.78|4159.93|4159.53|4160.68|4160.28|4157.43|4157.03|1677
1645714240000|2022-02-24 14:50:40|4160.05|4159.65|4160.43|4160.03|4161.43|4161.03|4158.93|4158.53|1151
1645714250000|2022-02-24 14:50:50|4160.18|4159.78|4160.93|4160.53|4161.43|4161.03|4159.43|4159.03|1369
1645714260000|2022-02-24 14:51:00|4160.68|4160.28|4157.18|4156.78|4160.68|4160.28|4156.8|4156.4|1646
1645714270000|2022-02-24 14:51:10|4156.93|4156.53|4157.18|4156.78|4157.43|4157.03|4155.68|4155.28|1747
1645714280000|2022-02-24 14:51:20|4156.93|4156.53|4154.18|4153.78|4156.93|4156.53|4153.43|4153.03|1915
1645714290000|2022-02-24 14:51:30|4154.43|4154.03|4153.8|4153.4|4155.18|4154.78|4152.8|4152.4|1458
1645714300000|2022-02-24 14:51:40|4153.68|4153.28|4155.43|4155.03|4156.8|4156.4|4153.68|4153.28|1071
1645714310000|2022-02-24 14:51:50|4154.93|4154.53|4155.3|4154.9|4156.93|4156.53|4153.43|4153.03|851
1645714320000|2022-02-24 14:52:00|4155.93|4155.53|4155.68|4155.28|4157.18|4156.78|4153.93|4153.53|1778
1645714330000|2022-02-24 14:52:10|4155.93|4155.53|4156.18|4155.78|4157.93|4157.53|4155.18|4154.78|1161
1645714340000|2022-02-24 14:52:20|4156.05|4155.65|4155.68|4155.28|4156.18|4155.78|4153.68|4153.28|797
1645714350000|2022-02-24 14:52:30|4155.8|4155.4|4156.43|4156.03|4156.68|4156.28|4154.3|4153.9|791
1645714360000|2022-02-24 14:52:40|4156.55|4156.15|4155.93|4155.53|4156.55|4156.15|4154.18|4153.78|551
1645714370000|2022-02-24 14:52:50|4155.8|4155.4|4155.05|4154.65|4156.05|4155.65|4153.43|4153.03|1119
1645714380000|2022-02-24 14:53:00|4155.43|4155.03|4160.05|4159.65|4160.05|4159.65|4154.18|4153.78|1639
1645714390000|2022-02-24 14:53:10|4159.93|4159.53|4161.68|4161.28|4161.93|4161.53|4159.93|4159.53|1217
1645714400000|2022-02-24 14:53:20|4161.8|4161.4|4163.18|4162.78|4163.18|4162.78|4161.43|4161.03|1113
1645714410000|2022-02-24 14:53:30|4163.43|4163.03|4164.93|4164.53|4164.93|4164.53|4161.43|4161.03|2010
1645714420000|2022-02-24 14:53:40|4165.18|4164.78|4165.43|4165.03|4166.43|4166.03|4164.43|4164.03|1942
1645714430000|2022-02-24 14:53:50|4164.93|4164.53|4162.68|4162.28|4165.18|4164.78|4162.68|4162.28|1941
1645714440000|2022-02-24 14:54:00|4162.93|4162.53|4160.55|4160.15|4163.68|4163.28|4160.55|4160.15|1997
1645714450000|2022-02-24 14:54:10|4160.18|4159.78|4160.68|4160.28|4161.3|4160.9|4159.68|4159.28|1060
1645714460000|2022-02-24 14:54:20|4160.43|4160.03|4161.43|4161.03|4162.93|4162.53|4160.43|4160.03|885
1645714470000|2022-02-24 14:54:30|4161.68|4161.28|4158.18|4157.78|4161.93|4161.53|4157.68|4157.28|1377
1645714480000|2022-02-24 14:54:40|4158.3|4157.9|4155.68|4155.28|4158.3|4157.9|4155.05|4154.65|1821
1645714490000|2022-02-24 14:54:50|4155.93|4155.53|4155.68|4155.28|4157.68|4157.28|4154.8|4154.4|1121
1645714500000|2022-02-24 14:55:00|4156.18|4155.78|4151.68|4151.28|4156.68|4156.28|4151.68|4151.28|2513
1645714510000|2022-02-24 14:55:10|4152.18|4151.78|4149.68|4149.28|4152.43|4152.03|4148.93|4148.53|1889
1645714520000|2022-02-24 14:55:20|4149.55|4149.15|4151.18|4150.78|4152.05|4151.65|4149.43|4149.03|1703
1645714530000|2022-02-24 14:55:30|4151.43|4151.03|4150.68|4150.28|4151.43|4151.03|4148.8|4148.4|1199
1645714540000|2022-02-24 14:55:40|4150.18|4149.78|4151.93|4151.53|4154.05|4153.65|4150.18|4149.78|1249
1645714550000|2022-02-24 14:55:50|4152.18|4151.78|4153.68|4153.28|4154.43|4154.03|4150.93|4150.53|1396
1645714560000|2022-02-24 14:56:00|4154.43|4154.03|4159.18|4158.78|4159.93|4159.53|4154.43|4154.03|1729
1645714570000|2022-02-24 14:56:10|4159.05|4158.65|4154.18|4153.78|4159.3|4158.9|4153.93|4153.53|1627
1645714580000|2022-02-24 14:56:20|4154.43|4154.03|4154.93|4154.53|4155.68|4155.28|4153.3|4152.9|863
1645714590000|2022-02-24 14:56:30|4155.18|4154.78|4155.68|4155.28|4155.68|4155.28|4152.68|4152.28|900
1645714600000|2022-02-24 14:56:40|4155.18|4154.78|4156.18|4155.78|4156.43|4156.03|4154.18|4153.78|912
1645714610000|2022-02-24 14:56:50|4156.93|4156.53|4156.05|4155.65|4157.18|4156.78|4155.18|4154.78|864
1645714620000|2022-02-24 14:57:00|4155.68|4155.28|4156.68|4156.28|4157.18|4156.78|4154.93|4154.53|794
1645714630000|2022-02-24 14:57:10|4157.18|4156.78|4156.8|4156.4|4157.18|4156.78|4155.18|4154.78|1157
1645714640000|2022-02-24 14:57:20|4156.68|4156.28|4157.18|4156.78|4157.18|4156.78|4155.43|4155.03|702
1645714650000|2022-02-24 14:57:30|4159.18|4158.78|4153.8|4153.4|4159.68|4159.28|4153.05|4152.65|2080
1645714660000|2022-02-24 14:57:40|4154.18|4153.78|4154.43|4154.03|4156.43|4156.03|4153.93|4153.53|876
1645714670000|2022-02-24 14:57:50|4154.3|4153.9|4154.68|4154.28|4155.43|4155.03|4152.68|4152.28|850
1645714680000|2022-02-24 14:58:00|4154.18|4153.78|4154.68|4154.28|4154.8|4154.4|4151.68|4151.28|1152
1645714690000|2022-02-24 14:58:10|4154.18|4153.78|4154.18|4153.78|4156.05|4155.65|4153.05|4152.65|889
1645714700000|2022-02-24 14:58:20|4153.93|4153.53|4157.05|4156.65|4157.05|4156.65|4153.43|4153.03|733
1645714710000|2022-02-24 14:58:30|4156.68|4156.28|4162.68|4162.28|4162.68|4162.28|4156.68|4156.28|1993
1645714720000|2022-02-24 14:58:40|4162.18|4161.78|4160.3|4159.9|4162.18|4161.78|4159.68|4159.28|780
1645714730000|2022-02-24 14:58:50|4160.93|4160.53|4162.18|4161.78|4163.93|4163.53|4160.8|4160.4|1220
1645714740000|2022-02-24 14:59:00|4162.3|4161.9|4160.68|4160.28|4162.93|4162.53|4160.3|4159.9|811
1645714750000|2022-02-24 14:59:10|4160.8|4160.4|4163.18|4162.78|4163.55|4163.15|4160.3|4159.9|1617
1645714760000|2022-02-24 14:59:20|4163.05|4162.65|4164.43|4164.03|4165.43|4165.03|4162.93|4162.53|810
1645714770000|2022-02-24 14:59:30|4164.05|4163.65|4163.93|4163.53|4164.93|4164.53|4163.18|4162.78|462
1645714780000|2022-02-24 14:59:40|4163.8|4163.4|4164.05|4163.65|4165.18|4164.78|4163.43|4163.03|622
1645714790000|2022-02-24 14:59:50|4164.43|4164.03|4164.68|4164.28|4165.55|4165.15|4163.3|4162.9|819
1645714800000|2022-02-24 15:00:00|4164.3|4163.9|4163.18|4162.78|4164.68|4164.28|4161.8|4161.4|1751
1645714810000|2022-02-24 15:00:10|4162.93|4162.53|4162.8|4162.4|4163.3|4162.9|4160.43|4160.03|1033
1645714820000|2022-02-24 15:00:20|4162.68|4162.28|4161.3|4160.9|4163.18|4162.78|4160.18|4159.78|771
1645714830000|2022-02-24 15:00:30|4161.05|4160.65|4156.68|4156.28|4161.8|4161.4|4156.68|4156.28|1615
1645714840000|2022-02-24 15:00:40|4156.93|4156.53|4157.43|4157.03|4157.93|4157.53|4155.43|4155.03|2001
1645714850000|2022-02-24 15:00:50|4157.68|4157.28|4156.68|4156.28|4158.43|4158.03|4155.43|4155.03|1460
1645714860000|2022-02-24 15:01:00|4156.43|4156.03|4152.93|4152.53|4159.18|4158.78|4152.93|4152.53|1935
1645714870000|2022-02-24 15:01:10|4153.18|4152.78|4153.05|4152.65|4153.93|4153.53|4151.93|4151.53|1766
1645714880000|2022-02-24 15:01:20|4152.93|4152.53|4149.93|4149.53|4152.93|4152.53|4149.93|4149.53|1456
1645714890000|2022-02-24 15:01:30|4149.68|4149.28|4150.18|4149.78|4151.18|4150.78|4149.18|4148.78|1427
1645714900000|2022-02-24 15:01:40|4149.93|4149.53|4147.93|4147.53|4149.93|4149.53|4147.68|4147.28|2128
1645714910000|2022-02-24 15:01:50|4147.68|4147.28|4148.8|4148.4|4150.18|4149.78|4147.68|4147.28|1267
1645714920000|2022-02-24 15:02:00|4148.43|4148.03|4150.93|4150.53|4152.05|4151.65|4147.93|4147.53|1486
1645714930000|2022-02-24 15:02:10|4150.68|4150.28|4149.05|4148.65|4150.68|4150.28|4147.43|4147.03|1782
1645714940000|2022-02-24 15:02:20|4149.18|4148.78|4147.68|4147.28|4149.68|4149.28|4146.68|4146.28|1359
1645714950000|2022-02-24 15:02:30|4147.43|4147.03|4145.93|4145.53|4149.18|4148.78|4145.68|4145.28|1903
1645714960000|2022-02-24 15:02:40|4146.18|4145.78|4144.93|4144.53|4146.93|4146.53|4143.93|4143.53|1305
1645714970000|2022-02-24 15:02:50|4145.18|4144.78|4145.68|4145.28|4145.68|4145.28|4143.18|4142.78|1590
1645714980000|2022-02-24 15:03:00|4144.93|4144.53|4147.68|4147.28|4148.43|4148.03|4144.93|4144.53|1483
1645714990000|2022-02-24 15:03:10|4147.43|4147.03|4148.55|4148.15|4149.43|4149.03|4146.93|4146.53|1123
1645715000000|2022-02-24 15:03:20|4148.43|4148.03|4146.43|4146.03|4149.18|4148.78|4146.43|4146.03|1110
1645715010000|2022-02-24 15:03:30|4145.68|4145.28|4144.68|4144.28|4147.05|4146.65|4144.18|4143.78|1195
1645715020000|2022-02-24 15:03:40|4144.3|4143.9|4143.93|4143.53|4145.93|4145.53|4143.68|4143.28|949
1645715030000|2022-02-24 15:03:50|4143.68|4143.28|4143.43|4143.03|4144.43|4144.03|4141.93|4141.53|1257
1645715040000|2022-02-24 15:04:00|4143.18|4142.78|4147.68|4147.28|4147.68|4147.28|4142.43|4142.03|1898
1645715050000|2022-02-24 15:04:10|4147.43|4147.03|4144.68|4144.28|4147.43|4147.03|4144.43|4144.03|1065
1645715060000|2022-02-24 15:04:20|4144.43|4144.03|4146.18|4145.78|4146.18|4145.78|4143.93|4143.53|1011
1645715070000|2022-02-24 15:04:30|4145.93|4145.53|4144.43|4144.03|4146.18|4145.78|4144.43|4144.03|972
1645715080000|2022-02-24 15:04:40|4145.18|4144.78|4143.18|4142.78|4145.93|4145.53|4143.18|4142.78|1360
1645715090000|2022-02-24 15:04:50|4142.93|4142.53|4142.43|4142.03|4144.18|4143.78|4141.93|4141.53|1052
1645715100000|2022-02-24 15:05:00|4142.68|4142.28|4141.18|4140.78|4143.93|4143.53|4141.18|4140.78|1776
1645715110000|2022-02-24 15:05:10|4140.93|4140.53|4140.43|4140.03|4140.93|4140.53|4139.3|4138.9|1445
1645715120000|2022-02-24 15:05:20|4140.18|4139.78|4139.43|4139.03|4140.93|4140.53|4138.68|4138.28|845
1645715130000|2022-02-24 15:05:30|4139.18|4138.78|4138.93|4138.53|4140.68|4140.28|4138.8|4138.4|971
1645715140000|2022-02-24 15:05:40|4138.68|4138.28|4140.55|4140.15|4141.18|4140.78|4138.68|4138.28|920
1645715150000|2022-02-24 15:05:50|4140.68|4140.28|4139.93|4139.53|4140.68|4140.28|4139.18|4138.78|884
1645715160000|2022-02-24 15:06:00|4139.68|4139.28|4143.8|4143.4|4143.93|4143.53|4138.93|4138.53|1312
1645715170000|2022-02-24 15:06:10|4144.18|4143.78|4150.18|4149.78|4152.3|4151.9|4143.68|4143.28|2797
1645715180000|2022-02-24 15:06:20|4149.93|4149.53|4144.93|4144.53|4149.93|4149.53|4144.68|4144.28|1557
1645715190000|2022-02-24 15:06:30|4144.68|4144.28|4145.93|4145.53|4145.93|4145.53|4143.55|4143.15|1495
1645715200000|2022-02-24 15:06:40|4146.05|4145.65|4146.93|4146.53|4150.18|4149.78|4145.93|4145.53|1904
1645715210000|2022-02-24 15:06:50|4146.18|4145.78|4146.68|4146.28|4147.68|4147.28|4144.43|4144.03|2063
1645715220000|2022-02-24 15:07:00|4147.18|4146.78|4148.68|4148.28|4151.68|4151.28|4146.43|4146.03|2330
1645715230000|2022-02-24 15:07:10|4148.43|4148.03|4149.43|4149.03|4149.68|4149.28|4147.43|4147.03|874
1645715240000|2022-02-24 15:07:20|4149.18|4148.78|4149.55|4149.15|4149.93|4149.53|4147.18|4146.78|1095
1645715250000|2022-02-24 15:07:30|4149.43|4149.03|4147.93|4147.53|4149.43|4149.03|4146.68|4146.28|983
1645715260000|2022-02-24 15:07:40|4147.68|4147.28|4145.68|4145.28|4148.55|4148.15|4145.68|4145.28|883
1645715270000|2022-02-24 15:07:50|4145.43|4145.03|4145.43|4145.03|4147.18|4146.78|4144.68|4144.28|804
1645715280000|2022-02-24 15:08:00|4144.93|4144.53|4147.43|4147.03|4147.43|4147.03|4144.93|4144.53|997
1645715290000|2022-02-24 15:08:10|4146.93|4146.53|4147.93|4147.53|4149.43|4149.03|4145.93|4145.53|1298
1645715300000|2022-02-24 15:08:20|4148.8|4148.4|4147.68|4147.28|4149.43|4149.03|4147.18|4146.78|1107
1645715310000|2022-02-24 15:08:30|4147.43|4147.03|4150.43|4150.03|4150.8|4150.4|4146.93|4146.53|1211
1645715320000|2022-02-24 15:08:40|4150.93|4150.53|4153.18|4152.78|4155.18|4154.78|4150.93|4150.53|1697
1645715330000|2022-02-24 15:08:50|4153.43|4153.03|4151.18|4150.78|4153.43|4153.03|4151.05|4150.65|1156
1645715340000|2022-02-24 15:09:00|4151.43|4151.03|4150.18|4149.78|4151.68|4151.28|4148.93|4148.53|1351
1645715350000|2022-02-24 15:09:10|4150.43|4150.03|4149.05|4148.65|4150.43|4150.03|4147.18|4146.78|1147
1645715360000|2022-02-24 15:09:20|4148.43|4148.03|4150.68|4150.28|4150.93|4150.53|4148.05|4147.65|662
1645715370000|2022-02-24 15:09:30|4150.43|4150.03|4152.05|4151.65|4152.05|4151.65|4149.68|4149.28|753
1645715380000|2022-02-24 15:09:40|4151.93|4151.53|4153.18|4152.78|4153.68|4153.28|4151.05|4150.65|707
1645715390000|2022-02-24 15:09:50|4153.68|4153.28|4154.93|4154.53|4156.43|4156.03|4152.93|4152.53|1397
1645715400000|2022-02-24 15:10:00|4155.68|4155.28|4154.43|4154.03|4155.93|4155.53|4153.18|4152.78|1787
1645715410000|2022-02-24 15:10:10|4154.18|4153.78|4150.93|4150.53|4154.18|4153.78|4150.93|4150.53|1015
1645715420000|2022-02-24 15:10:20|4150.8|4150.4|4153.43|4153.03|4153.43|4153.03|4150.43|4150.03|964
1645715430000|2022-02-24 15:10:30|4153.93|4153.53|4152.93|4152.53|4154.68|4154.28|4152.55|4152.15|769
1645715440000|2022-02-24 15:10:40|4152.68|4152.28|4152.43|4152.03|4153.18|4152.78|4150.93|4150.53|831
1645715450000|2022-02-24 15:10:50|4152.18|4151.78|4155.43|4155.03|4155.68|4155.28|4149.93|4149.53|1806
1645715460000|2022-02-24 15:11:00|4155.18|4154.78|4155.8|4155.4|4157.3|4156.9|4154.43|4154.03|1405
1645715470000|2022-02-24 15:11:10|4155.18|4154.78|4154.93|4154.53|4155.18|4154.78|4153.68|4153.28|1105
1645715480000|2022-02-24 15:11:20|4154.68|4154.28|4156.55|4156.15|4156.8|4156.4|4153.93|4153.53|1070
1645715490000|2022-02-24 15:11:30|4156.68|4156.28|4159.18|4158.78|4159.43|4159.03|4155.93|4155.53|767
1645715500000|2022-02-24 15:11:40|4159.43|4159.03|4161.93|4161.53|4161.93|4161.53|4158.93|4158.53|1571
1645715510000|2022-02-24 15:11:50|4162.18|4161.78|4161.8|4161.4|4162.43|4162.03|4160.93|4160.53|1177
1645715520000|2022-02-24 15:12:00|4161.93|4161.53|4161.18|4160.78|4163.18|4162.78|4160.55|4160.15|1355
1645715530000|2022-02-24 15:12:10|4161.43|4161.03|4163.05|4162.65|4163.93|4163.53|4161.43|4161.03|1061
1645715540000|2022-02-24 15:12:20|4162.93|4162.53|4161.68|4161.28|4164.18|4163.78|4160.93|4160.53|914
1645715550000|2022-02-24 15:12:30|4161.93|4161.53|4160.68|4160.28|4162.3|4161.9|4160.43|4160.03|745
1645715560000|2022-02-24 15:12:40|4160.93|4160.53|4159.68|4159.28|4161.18|4160.78|4159.18|4158.78|1208
1645715570000|2022-02-24 15:12:50|4159.93|4159.53|4160.8|4160.4|4162.18|4161.78|4159.18|4158.78|898
1645715580000|2022-02-24 15:13:00|4160.43|4160.03|4164.8|4164.4|4164.8|4164.4|4159.68|4159.28|1197
1645715590000|2022-02-24 15:13:10|4164.93|4164.53|4167.93|4167.53|4167.93|4167.53|4164.55|4164.15|1838
1645715600000|2022-02-24 15:13:20|4168.18|4167.78|4166.68|4166.28|4168.18|4167.78|4165.43|4165.03|1417
1645715610000|2022-02-24 15:13:30|4166.55|4166.15|4163.8|4163.4|4166.68|4166.28|4163.18|4162.78|1216
1645715620000|2022-02-24 15:13:40|4163.43|4163.03|4163.43|4163.03|4163.68|4163.28|4161.68|4161.28|864
1645715630000|2022-02-24 15:13:50|4163.8|4163.4|4164.3|4163.9|4164.3|4163.9|4161.93|4161.53|812
1645715640000|2022-02-24 15:14:00|4164.43|4164.03|4164.43|4164.03|4165.68|4165.28|4163.93|4163.53|1081
1645715650000|2022-02-24 15:14:10|4164.3|4163.9|4161.8|4161.4|4164.93|4164.53|4160.93|4160.53|1259
1645715660000|2022-02-24 15:14:20|4161.93|4161.53|4162.93|4162.53|4163.3|4162.9|4160.68|4160.28|1032
1645715670000|2022-02-24 15:14:30|4163.18|4162.78|4167.43|4167.03|4167.68|4167.28|4162.93|4162.53|1431
1645715680000|2022-02-24 15:14:40|4167.18|4166.78|4171.68|4171.28|4171.93|4171.53|4166.93|4166.53|2449
1645715690000|2022-02-24 15:14:50|4171.93|4171.53|4170.68|4170.28|4172.18|4171.78|4169.43|4169.03|1638
1645715700000|2022-02-24 15:15:00|4170.18|4169.78|4169.43|4169.03|4170.43|4170.03|4168.18|4167.78|1698
1645715710000|2022-02-24 15:15:10|4169.68|4169.28|4169.3|4168.9|4170.43|4170.03|4167.8|4167.4|1365
1645715720000|2022-02-24 15:15:20|4169.43|4169.03|4170.8|4170.4|4171.68|4171.28|4168.93|4168.53|1416
1645715730000|2022-02-24 15:15:30|4170.68|4170.28|4170.68|4170.28|4171.93|4171.53|4169.55|4169.15|1054
1645715740000|2022-02-24 15:15:40|4170.93|4170.53|4170.93|4170.53|4172.68|4172.28|4170.43|4170.03|1297
1645715750000|2022-02-24 15:15:50|4170.68|4170.28|4170.55|4170.15|4172.93|4172.53|4170.43|4170.03|1396
1645715760000|2022-02-24 15:16:00|4170.93|4170.53|4168.43|4168.03|4170.93|4170.53|4166.43|4166.03|2009
1645715770000|2022-02-24 15:16:10|4168.18|4167.78|4168.18|4167.78|4168.43|4168.03|4165.68|4165.28|1658
1645715780000|2022-02-24 15:16:20|4168.93|4168.53|4170.93|4170.53|4171.18|4170.78|4168.43|4168.03|1106
1645715790000|2022-02-24 15:16:30|4170.43|4170.03|4172.18|4171.78|4172.18|4171.78|4169.68|4169.28|664
1645715800000|2022-02-24 15:16:40|4171.93|4171.53|4171.8|4171.4|4172.43|4172.03|4171.05|4170.65|1259
1645715810000|2022-02-24 15:16:50|4171.93|4171.53|4170.93|4170.53|4172.3|4171.9|4170.68|4170.28|906
1645715820000|2022-02-24 15:17:00|4170.68|4170.28|4172.55|4172.15|4172.68|4172.28|4170.68|4170.28|1309
1645715830000|2022-02-24 15:17:10|4171.43|4171.03|4172.3|4171.9|4172.68|4172.28|4170.3|4169.9|1439
1645715840000|2022-02-24 15:17:20|4172.55|4172.15|4170.93|4170.53|4173.18|4172.78|4170.18|4169.78|1588
1645715850000|2022-02-24 15:17:30|4170.18|4169.78|4171.68|4171.28|4172.05|4171.65|4169.18|4168.78|1504
1645715860000|2022-02-24 15:17:40|4171.8|4171.4|4172.3|4171.9|4173.18|4172.78|4171.68|4171.28|893
1645715870000|2022-02-24 15:17:50|4172.43|4172.03|4171.68|4171.28|4172.43|4172.03|4170.93|4170.53|991
1645715880000|2022-02-24 15:18:00|4171.43|4171.03|4170.68|4170.28|4171.43|4171.03|4168.43|4168.03|1462
1645715890000|2022-02-24 15:18:10|4170.93|4170.53|4170.68|4170.28|4170.93|4170.53|4168.68|4168.28|855
1645715900000|2022-02-24 15:18:20|4170.93|4170.53|4170.93|4170.53|4171.68|4171.28|4170.68|4170.28|1017
1645715910000|2022-02-24 15:18:30|4171.05|4170.65|4170.43|4170.03|4171.43|4171.03|4169.43|4169.03|782
1645715920000|2022-02-24 15:18:40|4173.93|4173.53|4177.93|4177.53|4178.18|4177.78|4173.68|4173.28|5802
1645715930000|2022-02-24 15:18:50|4178.18|4177.78|4179.43|4179.03|4179.68|4179.28|4177.93|4177.53|1957
1645715940000|2022-02-24 15:19:00|4179.3|4178.9|4178.93|4178.53|4180.18|4179.78|4178.43|4178.03|1614
1645715950000|2022-02-24 15:19:10|4178.68|4178.28|4179.18|4178.78|4180.18|4179.78|4177.68|4177.28|1765
1645715960000|2022-02-24 15:19:20|4179.05|4178.65|4180.18|4179.78|4180.18|4179.78|4178.68|4178.28|1930
1645715970000|2022-02-24 15:19:30|4179.68|4179.28|4179.68|4179.28|4180.18|4179.78|4178.43|4178.03|1709
1645715980000|2022-02-24 15:19:40|4179.43|4179.03|4179.68|4179.28|4180.18|4179.78|4178.18|4177.78|1340
1645715990000|2022-02-24 15:19:50|4179.43|4179.03|4180.18|4179.78|4180.18|4179.78|4179.18|4178.78|668
1645716000000|2022-02-24 15:20:00|4180.05|4179.65|4178.93|4178.53|4180.05|4179.65|4178.55|4178.15|1398
1645716010000|2022-02-24 15:20:10|4178.8|4178.4|4179.68|4179.28|4180.18|4179.78|4177.68|4177.28|936
1645716020000|2022-02-24 15:20:20|4179.93|4179.53|4183.93|4183.53|4184.05|4183.65|4179.93|4179.53|2322
1645716030000|2022-02-24 15:20:30|4183.68|4183.28|4184.43|4184.03|4184.43|4184.03|4183.43|4183.03|1083
1645716040000|2022-02-24 15:20:40|4183.93|4183.53|4184.68|4184.28|4184.68|4184.28|4183.68|4183.28|1421
1645716050000|2022-02-24 15:20:50|4184.43|4184.03|4183.93|4183.53|4184.68|4184.28|4183.68|4183.28|949
1645716060000|2022-02-24 15:21:00|4183.43|4183.03|4184.68|4184.28|4184.68|4184.28|4183.43|4183.03|1320
1645716070000|2022-02-24 15:21:10|4184.43|4184.03|4183.8|4183.4|4184.68|4184.28|4183.43|4183.03|1990
1645716080000|2022-02-24 15:21:20|4183.93|4183.53|4184.68|4184.28|4184.68|4184.28|4183.43|4183.03|1060
1645716090000|2022-02-24 15:21:30|4184.43|4184.03|4188.18|4187.78|4188.68|4188.28|4184.43|4184.03|3055
1645716100000|2022-02-24 15:21:40|4187.93|4187.53|4186.93|4186.53|4188.43|4188.03|4186.43|4186.03|1009
1645716110000|2022-02-24 15:21:50|4186.8|4186.4|4186.18|4185.78|4187.18|4186.78|4185.43|4185.03|1244
1645716120000|2022-02-24 15:22:00|4185.93|4185.53|4184.18|4183.78|4186.68|4186.28|4183.68|4183.28|1442
1645716130000|2022-02-24 15:22:10|4183.93|4183.53|4180.93|4180.53|4184.18|4183.78|4179.93|4179.53|2287
1645716140000|2022-02-24 15:22:20|4181.3|4180.9|4177.93|4177.53|4182.18|4181.78|4177.93|4177.53|1886
1645716150000|2022-02-24 15:22:30|4178.43|4178.03|4178.18|4177.78|4179.93|4179.53|4176.43|4176.03|2223
1645716160000|2022-02-24 15:22:40|4178.3|4177.9|4177.43|4177.03|4178.43|4178.03|4176.43|4176.03|1364
1645716170000|2022-02-24 15:22:50|4176.93|4176.53|4174.93|4174.53|4177.18|4176.78|4174.43|4174.03|1313
1645716180000|2022-02-24 15:23:00|4174.55|4174.15|4174.18|4173.78|4174.93|4174.53|4173.18|4172.78|1086
1645716190000|2022-02-24 15:23:10|4174.43|4174.03|4171.93|4171.53|4175.18|4174.78|4171.93|4171.53|1465
1645716200000|2022-02-24 15:23:20|4172.18|4171.78|4171.43|4171.03|4173.43|4173.03|4170.93|4170.53|820
1645716210000|2022-02-24 15:23:30|4170.43|4170.03|4170.68|4170.28|4172.18|4171.78|4170.43|4170.03|1199
1645716220000|2022-02-24 15:23:40|4170.8|4170.4|4169.93|4169.53|4171.93|4171.53|4169.93|4169.53|392
1645716230000|2022-02-24 15:23:50|4170.18|4169.78|4168.43|4168.03|4170.18|4169.78|4168.43|4168.03|1245
1645716240000|2022-02-24 15:24:00|4168.18|4167.78|4170.18|4169.78|4170.55|4170.15|4167.93|4167.53|1619
1645716250000|2022-02-24 15:24:10|4169.93|4169.53|4168.18|4167.78|4170.18|4169.78|4167.68|4167.28|1135
1645716260000|2022-02-24 15:24:20|4168.3|4167.9|4171.18|4170.78|4171.18|4170.78|4167.93|4167.53|1065
1645716270000|2022-02-24 15:24:30|4170.8|4170.4|4169.55|4169.15|4170.8|4170.4|4168.18|4167.78|1099
1645716280000|2022-02-24 15:24:40|4169.68|4169.28|4172.31|4171.91|4172.44|4172.04|4169.68|4169.28|747
1645716290000|2022-02-24 15:24:50|4172.44|4172.04|4172.69|4172.29|4172.94|4172.54|4171.31|4170.91|833
1645716300000|2022-02-24 15:25:00|4172.19|4171.79|4175.44|4175.04|4175.56|4175.16|4171.19|4170.79|1189
1645716310000|2022-02-24 15:25:10|4175.56|4175.16|4170.56|4170.16|4176.31|4175.91|4170.56|4170.16|1465
1645716320000|2022-02-24 15:25:20|4170.69|4170.29|4168.31|4167.91|4170.69|4170.29|4167.94|4167.54|913
1645716330000|2022-02-24 15:25:30|4167.94|4167.54|4166.94|4166.54|4168.56|4168.16|4165.69|4165.29|1266
1645716340000|2022-02-24 15:25:40|4167.44|4167.04|4165.44|4165.04|4167.94|4167.54|4164.69|4164.29|1263
1645716350000|2022-02-24 15:25:50|4165.19|4164.79|4165.44|4165.04|4167.19|4166.79|4165.06|4164.66|1052
1645716360000|2022-02-24 15:26:00|4165.94|4165.54|4167.19|4166.79|4167.94|4167.54|4165.94|4165.54|817
1645716370000|2022-02-24 15:26:10|4167.44|4167.04|4163.94|4163.54|4167.56|4167.16|4163.69|4163.29|1064
1645716380000|2022-02-24 15:26:20|4163.56|4163.16|4162.44|4162.04|4164.44|4164.04|4162.44|4162.04|742
1645716390000|2022-02-24 15:26:30|4162.94|4162.54|4162.44|4162.04|4163.56|4163.16|4161.69|4161.29|870
1645716400000|2022-02-24 15:26:40|4162.69|4162.29|4161.94|4161.54|4163.44|4163.04|4160.94|4160.54|1361
1645716410000|2022-02-24 15:26:50|4162.31|4161.91|4163.31|4162.91|4163.44|4163.04|4162.19|4161.79|658
1645716420000|2022-02-24 15:27:00|4163.44|4163.04|4162.81|4162.41|4164.31|4163.91|4162.19|4161.79|914
1645716430000|2022-02-24 15:27:10|4162.56|4162.16|4163.94|4163.54|4164.44|4164.04|4161.19|4160.79|1081
1645716440000|2022-02-24 15:27:20|4163.81|4163.41|4163.19|4162.79|4163.94|4163.54|4161.94|4161.54|649
1645716450000|2022-02-24 15:27:30|4162.19|4161.79|4161.19|4160.79|4163.31|4162.91|4161.19|4160.79|751
1645716460000|2022-02-24 15:27:40|4161.06|4160.66|4160.69|4160.29|4161.44|4161.04|4159.94|4159.54|1053
1645716470000|2022-02-24 15:27:50|4161.19|4160.79|4160.44|4160.04|4161.94|4161.54|4160.19|4159.79|563
1645716480000|2022-02-24 15:28:00|4160.19|4159.79|4162.44|4162.04|4162.44|4162.04|4159.69|4159.29|1037
1645716490000|2022-02-24 15:28:10|4162.19|4161.79|4164.44|4164.04|4164.94|4164.54|4162.19|4161.79|863
1645716500000|2022-02-24 15:28:20|4164.31|4163.91|4163.44|4163.04|4164.44|4164.04|4162.94|4162.54|573
1645716510000|2022-02-24 15:28:30|4162.94|4162.54|4163.19|4162.79|4163.69|4163.29|4162.19|4161.79|724
1645716520000|2022-02-24 15:28:40|4163.44|4163.04|4161.69|4161.29|4163.44|4163.04|4161.19|4160.79|569
1645716530000|2022-02-24 15:28:50|4162.06|4161.66|4163.69|4163.29|4163.69|4163.29|4161.94|4161.54|561
1645716540000|2022-02-24 15:29:00|4164.06|4163.66|4161.31|4160.91|4164.56|4164.16|4160.94|4160.54|819
1645716550000|2022-02-24 15:29:10|4161.19|4160.79|4160.44|4160.04|4161.19|4160.79|4159.94|4159.54|426
1645716560000|2022-02-24 15:29:20|4160.56|4160.16|4163.44|4163.04|4163.44|4163.04|4160.56|4160.16|575
1645716570000|2022-02-24 15:29:30|4163.31|4162.91|4163.06|4162.66|4164.69|4164.29|4162.44|4162.04|518
1645716580000|2022-02-24 15:29:40|4162.69|4162.29|4163.06|4162.66|4164.69|4164.29|4161.94|4161.54|603
1645716590000|2022-02-24 15:29:50|4162.44|4162.04|4162.06|4161.66|4163.44|4163.04|4161.81|4161.41|543
1645716600000|2022-02-24 15:30:00|4161.94|4161.54|4160.19|4159.79|4161.94|4161.54|4160.06|4159.66|927
1645716610000|2022-02-24 15:30:10|4159.94|4159.54|4159.31|4158.91|4160.44|4160.04|4158.81|4158.41|803
1645716620000|2022-02-24 15:30:20|4158.94|4158.54|4156.44|4156.04|4158.94|4158.54|4156.19|4155.79|1101
1645716630000|2022-02-24 15:30:30|4155.94|4155.54|4154.94|4154.54|4157.56|4157.16|4154.94|4154.54|1025
1645716640000|2022-02-24 15:30:40|4155.44|4155.04|4157.19|4156.79|4157.19|4156.79|4155.44|4155.04|870
1645716650000|2022-02-24 15:30:50|4157.44|4157.04|4156.19|4155.79|4157.94|4157.54|4155.94|4155.54|1290
1645716660000|2022-02-24 15:31:00|4155.69|4155.29|4157.94|4157.54|4158.06|4157.66|4155.69|4155.29|1106
1645716670000|2022-02-24 15:31:10|4158.19|4157.79|4157.94|4157.54|4159.19|4158.79|4157.19|4156.79|774
1645716680000|2022-02-24 15:31:20|4157.69|4157.29|4157.31|4156.91|4158.19|4157.79|4156.81|4156.41|674
1645716690000|2022-02-24 15:31:30|4157.44|4157.04|4158.69|4158.29|4158.69|4158.29|4156.94|4156.54|441
1645716700000|2022-02-24 15:31:40|4159.19|4158.79|4160.94|4160.54|4161.19|4160.79|4159.19|4158.79|883
1645716710000|2022-02-24 15:31:50|4160.69|4160.29|4161.56|4161.16|4161.94|4161.54|4159.44|4159.04|602
1645716720000|2022-02-24 15:32:00|4161.44|4161.04|4164.94|4164.54|4164.94|4164.54|4161.44|4161.04|1351
1645716730000|2022-02-24 15:32:10|4164.69|4164.29|4164.81|4164.41|4165.94|4165.54|4163.19|4162.79|1337
1645716740000|2022-02-24 15:32:20|4164.69|4164.29|4163.44|4163.04|4165.19|4164.79|4163.19|4162.79|702
1645716750000|2022-02-24 15:32:30|4163.19|4162.79|4161.44|4161.04|4164.06|4163.66|4160.19|4159.79|1046
1645716760000|2022-02-24 15:32:40|4161.19|4160.79|4160.94|4160.54|4162.94|4162.54|4160.56|4160.16|620
1645716770000|2022-02-24 15:32:50|4161.19|4160.79|4161.44|4161.04|4162.31|4161.91|4160.44|4160.04|502
1645716780000|2022-02-24 15:33:00|4161.56|4161.16|4161.06|4160.66|4163.69|4163.29|4160.44|4160.04|728
1645716790000|2022-02-24 15:33:10|4161.56|4161.16|4162.19|4161.79|4163.06|4162.66|4161.19|4160.79|520
1645716800000|2022-02-24 15:33:20|4162.31|4161.91|4164.19|4163.79|4164.19|4163.79|4161.19|4160.79|798
1645716810000|2022-02-24 15:33:30|4164.06|4163.66|4164.69|4164.29|4165.44|4165.04|4163.94|4163.54|922
1645716820000|2022-02-24 15:33:40|4165.06|4164.66|4166.19|4165.79|4166.19|4165.79|4162.94|4162.54|717
1645716830000|2022-02-24 15:33:50|4166.31|4165.91|4170.19|4169.79|4171.06|4170.66|4166.31|4165.91|1333
1645716840000|2022-02-24 15:34:00|4169.94|4169.54|4167.56|4167.16|4170.56|4170.16|4167.19|4166.79|1317
1645716850000|2022-02-24 15:34:10|4167.69|4167.29|4171.81|4171.41|4172.19|4171.79|4166.69|4166.29|1160
1645716860000|2022-02-24 15:34:20|4171.94|4171.54|4173.81|4173.41|4175.31|4174.91|4171.94|4171.54|1332
1645716870000|2022-02-24 15:34:30|4174.06|4173.66|4172.56|4172.16|4175.94|4175.54|4171.94|4171.54|1255
1645716880000|2022-02-24 15:34:40|4172.44|4172.04|4172.31|4171.91|4173.19|4172.79|4171.94|4171.54|442
1645716890000|2022-02-24 15:34:50|4172.56|4172.16|4170.94|4170.54|4173.69|4173.29|4170.19|4169.79|671
1645716900000|2022-02-24 15:35:00|4170.19|4169.79|4172.06|4171.66|4173.69|4173.29|4169.69|4169.29|792
1645716910000|2022-02-24 15:35:10|4171.44|4171.04|4168.69|4168.29|4171.44|4171.04|4168.69|4168.29|801
1645716920000|2022-02-24 15:35:20|4168.94|4168.54|4165.81|4165.41|4168.94|4168.54|4163.94|4163.54|1841
1645716930000|2022-02-24 15:35:30|4165.94|4165.54|4165.44|4165.04|4166.94|4166.54|4164.19|4163.79|662
1645716940000|2022-02-24 15:35:40|4165.69|4165.29|4162.69|4162.29|4165.94|4165.54|4162.69|4162.29|821
1645716950000|2022-02-24 15:35:50|4162.56|4162.16|4161.19|4160.79|4163.19|4162.79|4160.81|4160.41|822
1645716960000|2022-02-24 15:36:00|4160.69|4160.29|4162.69|4162.29|4162.69|4162.29|4160.56|4160.16|743
1645716970000|2022-02-24 15:36:10|4162.44|4162.04|4161.19|4160.79|4163.19|4162.79|4160.94|4160.54|588
1645716980000|2022-02-24 15:36:20|4161.06|4160.66|4159.56|4159.16|4161.56|4161.16|4158.69|4158.29|709
1645716990000|2022-02-24 15:36:30|4159.44|4159.04|4160.44|4160.04|4161.94|4161.54|4159.44|4159.04|862
1645717000000|2022-02-24 15:36:40|4160.81|4160.41|4159.94|4159.54|4162.19|4161.79|4159.19|4158.79|600
1645717010000|2022-02-24 15:36:50|4160.19|4159.79|4157.31|4156.91|4160.69|4160.29|4155.94|4155.54|1992
1645717020000|2022-02-24 15:37:00|4157.44|4157.04|4156.81|4156.41|4157.94|4157.54|4155.44|4155.04|940
1645717030000|2022-02-24 15:37:10|4156.56|4156.16|4158.94|4158.54|4159.56|4159.16|4156.56|4156.16|1018
1645717040000|2022-02-24 15:37:20|4158.31|4157.91|4161.31|4160.91|4161.44|4161.04|4157.44|4157.04|786
1645717050000|2022-02-24 15:37:30|4160.94|4160.54|4160.56|4160.16|4161.69|4161.29|4160.06|4159.66|712
1645717060000|2022-02-24 15:37:40|4160.06|4159.66|4158.94|4158.54|4160.69|4160.29|4158.81|4158.41|521
1645717070000|2022-02-24 15:37:50|4159.19|4158.79|4156.94|4156.54|4160.44|4160.04|4156.94|4156.54|714
1645717080000|2022-02-24 15:38:00|4156.69|4156.29|4156.69|4156.29|4157.94|4157.54|4156.19|4155.79|780
1645717090000|2022-02-24 15:38:10|4156.44|4156.04|4160.19|4159.79|4160.31|4159.91|4156.19|4155.79|699
1645717100000|2022-02-24 15:38:20|4160.44|4160.04|4161.44|4161.04|4163.06|4162.66|4160.19|4159.79|897
1645717110000|2022-02-24 15:38:30|4160.44|4160.04|4161.31|4160.91|4162.94|4162.54|4160.19|4159.79|910
1645717120000|2022-02-24 15:38:40|4161.19|4160.79|4159.69|4159.29|4161.81|4161.41|4159.69|4159.29|581
1645717130000|2022-02-24 15:38:50|4159.56|4159.16|4160.81|4160.41|4161.31|4160.91|4159.19|4158.79|811
1645717140000|2022-02-24 15:39:00|4160.94|4160.54|4161.19|4160.79|4162.44|4162.04|4159.19|4158.79|611
1645717150000|2022-02-24 15:39:10|4161.69|4161.29|4161.19|4160.79|4161.94|4161.54|4159.19|4158.79|618
1645717160000|2022-02-24 15:39:20|4161.44|4161.04|4161.31|4160.91|4161.44|4161.04|4159.44|4159.04|1328
1645717170000|2022-02-24 15:39:30|4161.19|4160.79|4162.19|4161.79|4162.44|4162.04|4159.44|4159.04|579
1645717180000|2022-02-24 15:39:40|4161.69|4161.29|4163.69|4163.29|4164.94|4164.54|4161.44|4161.04|911
1645717190000|2022-02-24 15:39:50|4163.56|4163.16|4163.19|4162.79|4164.56|4164.16|4162.94|4162.54|709
1645717200000|2022-02-24 15:40:00|4162.94|4162.54|4158.44|4158.04|4164.44|4164.04|4158.44|4158.04|1442
1645717210000|2022-02-24 15:40:10|4157.94|4157.54|4156.31|4155.91|4158.69|4158.29|4154.94|4154.54|1391
1645717220000|2022-02-24 15:40:20|4155.69|4155.29|4153.19|4152.79|4155.69|4155.29|4152.94|4152.54|1726
1645717230000|2022-02-24 15:40:30|4153.06|4152.66|4156.69|4156.29|4156.94|4156.54|4151.94|4151.54|1825
1645717240000|2022-02-24 15:40:40|4156.44|4156.04|4157.69|4157.29|4158.94|4158.54|4156.44|4156.04|652
1645717250000|2022-02-24 15:40:50|4157.19|4156.79|4157.19|4156.79|4158.19|4157.79|4156.69|4156.29|421
1645717260000|2022-02-24 15:41:00|4156.94|4156.54|4158.19|4157.79|4160.44|4160.04|4155.94|4155.54|1377
1645717270000|2022-02-24 15:41:10|4158.31|4157.91|4158.69|4158.29|4159.56|4159.16|4157.44|4157.04|609
1645717280000|2022-02-24 15:41:20|4158.56|4158.16|4158.69|4158.29|4158.69|4158.29|4156.69|4156.29|415
1645717290000|2022-02-24 15:41:30|4158.44|4158.04|4157.94|4157.54|4158.69|4158.29|4156.69|4156.29|425
1645717300000|2022-02-24 15:41:40|4158.44|4158.04|4158.94|4158.54|4159.31|4158.91|4158.19|4157.79|537
1645717310000|2022-02-24 15:41:50|4159.19|4158.79|4159.19|4158.79|4159.69|4159.29|4158.19|4157.79|383
1645717320000|2022-02-24 15:42:00|4159.44|4159.04|4162.19|4161.79|4163.44|4163.04|4159.19|4158.79|856
1645717330000|2022-02-24 15:42:10|4161.94|4161.54|4160.19|4159.79|4162.44|4162.04|4159.94|4159.54|592
1645717340000|2022-02-24 15:42:20|4160.31|4159.91|4158.69|4158.29|4160.94|4160.54|4158.69|4158.29|603
1645717350000|2022-02-24 15:42:30|4158.94|4158.54|4157.94|4157.54|4159.69|4159.29|4157.94|4157.54|405
1645717360000|2022-02-24 15:42:40|4157.69|4157.29|4159.69|4159.29|4160.19|4159.79|4157.19|4156.79|618
1645717370000|2022-02-24 15:42:50|4159.44|4159.04|4161.19|4160.79|4161.19|4160.79|4159.06|4158.66|465
1645717380000|2022-02-24 15:43:00|4161.44|4161.04|4162.19|4161.79|4162.81|4162.41|4161.06|4160.66|594
1645717390000|2022-02-24 15:43:10|4162.31|4161.91|4163.06|4162.66|4163.69|4163.29|4161.56|4161.16|609
1645717400000|2022-02-24 15:43:20|4162.69|4162.29|4162.69|4162.29|4163.19|4162.79|4161.31|4160.91|376
1645717410000|2022-02-24 15:43:30|4162.31|4161.91|4162.94|4162.54|4163.94|4163.54|4161.94|4161.54|522
1645717420000|2022-02-24 15:43:40|4163.56|4163.16|4167.44|4167.04|4167.69|4167.29|4163.56|4163.16|802
1645717430000|2022-02-24 15:43:50|4167.31|4166.91|4165.69|4165.29|4167.69|4167.29|4165.69|4165.29|1055
1645717440000|2022-02-24 15:44:00|4165.94|4165.54|4164.19|4163.79|4165.94|4165.54|4164.19|4163.79|841
1645717450000|2022-02-24 15:44:10|4164.44|4164.04|4164.44|4164.04|4165.44|4165.04|4163.19|4162.79|1175
1645717460000|2022-02-24 15:44:20|4164.19|4163.79|4164.81|4164.41|4165.44|4165.04|4164.19|4163.79|746
1645717470000|2022-02-24 15:44:30|4165.44|4165.04|4164.94|4164.54|4165.94|4165.54|4164.44|4164.04|1132
1645717480000|2022-02-24 15:44:40|4164.69|4164.29|4163.44|4163.04|4164.81|4164.41|4162.81|4162.41|507
1645717490000|2022-02-24 15:44:50|4163.56|4163.16|4164.19|4163.79|4165.44|4165.04|4163.19|4162.79|438
1645717500000|2022-02-24 15:45:00|4164.31|4163.91|4165.69|4165.29|4166.44|4166.04|4163.94|4163.54|875
1645717510000|2022-02-24 15:45:10|4166.19|4165.79|4165.44|4165.04|4167.44|4167.04|4164.69|4164.29|911
1645717520000|2022-02-24 15:45:20|4165.56|4165.16|4165.56|4165.16|4165.81|4165.41|4164.56|4164.16|565
1645717530000|2022-02-24 15:45:30|4165.44|4165.04|4168.19|4167.79|4168.19|4167.79|4164.94|4164.54|734
1645717540000|2022-02-24 15:45:40|4167.44|4167.04|4165.56|4165.16|4167.44|4167.04|4164.94|4164.54|688
1645717550000|2022-02-24 15:45:50|4165.44|4165.04|4163.94|4163.54|4165.56|4165.16|4163.94|4163.54|569
1645717560000|2022-02-24 15:46:00|4163.56|4163.16|4165.69|4165.29|4165.69|4165.29|4162.56|4162.16|784
1645717570000|2022-02-24 15:46:10|4165.94|4165.54|4167.19|4166.79|4167.94|4167.54|4165.94|4165.54|750
1645717580000|2022-02-24 15:46:20|4167.56|4167.16|4170.94|4170.54|4171.56|4171.16|4167.19|4166.79|1582
1645717590000|2022-02-24 15:46:30|4170.69|4170.29|4169.19|4168.79|4170.94|4170.54|4168.94|4168.54|783
1645717600000|2022-02-24 15:46:40|4169.06|4168.66|4173.31|4172.91|4174.19|4173.79|4169.06|4168.66|825
1645717610000|2022-02-24 15:46:50|4173.44|4173.04|4174.44|4174.04|4175.44|4175.04|4173.44|4173.04|833
1645717620000|2022-02-24 15:47:00|4173.94|4173.54|4173.44|4173.04|4174.94|4174.54|4173.19|4172.79|550
1645717630000|2022-02-24 15:47:10|4173.19|4172.79|4170.19|4169.79|4173.19|4172.79|4169.44|4169.04|847
1645717640000|2022-02-24 15:47:20|4169.94|4169.54|4169.94|4169.54|4170.06|4169.66|4168.44|4168.04|607
1645717650000|2022-02-24 15:47:30|4170.56|4170.16|4168.44|4168.04|4170.69|4170.29|4168.31|4167.91|648
1645717660000|2022-02-24 15:47:40|4168.56|4168.16|4169.44|4169.04|4170.19|4169.79|4167.69|4167.29|533
1645717670000|2022-02-24 15:47:50|4169.69|4169.29|4170.19|4169.79|4171.19|4170.79|4169.69|4169.29|572
1645717680000|2022-02-24 15:48:00|4169.69|4169.29|4169.31|4168.91|4172.19|4171.79|4169.31|4168.91|695
1645717690000|2022-02-24 15:48:10|4169.69|4169.29|4172.44|4172.04|4172.94|4172.54|4169.69|4169.29|624
1645717700000|2022-02-24 15:48:20|4172.94|4172.54|4175.94|4175.54|4176.31|4175.91|4172.81|4172.41|944
1645717710000|2022-02-24 15:48:30|4176.06|4175.66|4174.94|4174.54|4176.94|4176.54|4174.44|4174.04|894
1645717720000|2022-02-24 15:48:40|4174.69|4174.29|4173.31|4172.91|4174.69|4174.29|4172.44|4172.04|638
1645717730000|2022-02-24 15:48:50|4173.19|4172.79|4174.44|4174.04|4175.81|4175.41|4172.69|4172.29|1709
1645717740000|2022-02-24 15:49:00|4174.94|4174.54|4174.44|4174.04|4175.69|4175.29|4174.19|4173.79|477
1645717750000|2022-02-24 15:49:10|4174.81|4174.41|4177.44|4177.04|4178.19|4177.79|4174.69|4174.29|777
1645717760000|2022-02-24 15:49:20|4177.94|4177.54|4179.44|4179.04|4179.69|4179.29|4177.94|4177.54|1058
1645717770000|2022-02-24 15:49:30|4179.69|4179.29|4179.69|4179.29|4180.44|4180.04|4179.31|4178.91|1127
1645717780000|2022-02-24 15:49:40|4179.94|4179.54|4177.69|4177.29|4180.44|4180.04|4177.69|4177.29|1204
1645717790000|2022-02-24 15:49:50|4177.81|4177.41|4175.94|4175.54|4178.31|4177.91|4175.69|4175.29|804
1645717800000|2022-02-24 15:50:00|4175.69|4175.29|4175.19|4174.79|4177.69|4177.29|4174.19|4173.79|745
1645717810000|2022-02-24 15:50:10|4175.06|4174.66|4174.56|4174.16|4175.44|4175.04|4173.19|4172.79|859
1645717820000|2022-02-24 15:50:20|4174.69|4174.29|4173.94|4173.54|4174.94|4174.54|4173.44|4173.04|386
1645717830000|2022-02-24 15:50:30|4174.19|4173.79|4174.19|4173.79|4174.69|4174.29|4173.44|4173.04|356
1645717840000|2022-02-24 15:50:40|4173.94|4173.54|4170.94|4170.54|4173.94|4173.54|4170.94|4170.54|863
1645717850000|2022-02-24 15:50:50|4170.81|4170.41|4172.69|4172.29|4174.06|4173.66|4170.56|4170.16|604
1645717860000|2022-02-24 15:51:00|4172.44|4172.04|4175.19|4174.79|4175.69|4175.29|4172.19|4171.79|440
1645717870000|2022-02-24 15:51:10|4174.69|4174.29|4174.69|4174.29|4174.69|4174.29|4173.44|4173.04|417
1645717880000|2022-02-24 15:51:20|4174.44|4174.04|4174.44|4174.04|4175.94|4175.54|4174.44|4174.04|364
1645717890000|2022-02-24 15:51:30|4174.81|4174.41|4174.94|4174.54|4176.44|4176.04|4174.44|4174.04|506
1645717900000|2022-02-24 15:51:40|4175.19|4174.79|4174.69|4174.29|4176.44|4176.04|4174.19|4173.79|546
1645717910000|2022-02-24 15:51:50|4174.94|4174.54|4174.94|4174.54|4175.69|4175.29|4174.19|4173.79|343
1645717920000|2022-02-24 15:52:00|4175.19|4174.79|4172.69|4172.29|4176.19|4175.79|4172.44|4172.04|801
1645717930000|2022-02-24 15:52:10|4173.06|4172.66|4172.94|4172.54|4174.19|4173.79|4171.94|4171.54|556
1645717940000|2022-02-24 15:52:20|4173.19|4172.79|4169.44|4169.04|4173.56|4173.16|4169.19|4168.79|1051
1645717950000|2022-02-24 15:52:30|4168.94|4168.54|4169.94|4169.54|4170.44|4170.04|4168.19|4167.79|838
1645717960000|2022-02-24 15:52:40|4170.19|4169.79|4168.94|4168.54|4170.69|4170.29|4168.44|4168.04|524
1645717970000|2022-02-24 15:52:50|4169.19|4168.79|4168.31|4167.91|4169.69|4169.29|4167.19|4166.79|720
1645717980000|2022-02-24 15:53:00|4168.44|4168.04|4169.06|4168.66|4169.94|4169.54|4167.69|4167.29|603
1645717990000|2022-02-24 15:53:10|4169.19|4168.79|4172.69|4172.29|4172.94|4172.54|4169.19|4168.79|964
1645718000000|2022-02-24 15:53:20|4172.44|4172.04|4174.69|4174.29|4174.69|4174.29|4171.94|4171.54|556
1645718010000|2022-02-24 15:53:30|4174.44|4174.04|4176.19|4175.79|4177.44|4177.04|4174.44|4174.04|1073
1645718020000|2022-02-24 15:53:40|4176.69|4176.29|4179.94|4179.54|4180.44|4180.04|4176.69|4176.29|651
1645718030000|2022-02-24 15:53:50|4179.69|4179.29|4182.19|4181.79|4182.31|4181.91|4178.56|4178.16|1012
1645718040000|2022-02-24 15:54:00|4182.31|4181.91|4180.69|4180.29|4182.44|4182.04|4180.19|4179.79|858
1645718050000|2022-02-24 15:54:10|4180.44|4180.04|4182.69|4182.29|4182.69|4182.29|4180.19|4179.79|1205
1645718060000|2022-02-24 15:54:20|4182.19|4181.79|4181.94|4181.54|4182.94|4182.54|4181.69|4181.29|606
1645718070000|2022-02-24 15:54:30|4182.06|4181.66|4182.44|4182.04|4183.19|4182.79|4181.44|4181.04|1175
1645718080000|2022-02-24 15:54:40|4182.31|4181.91|4181.94|4181.54|4182.31|4181.91|4181.69|4181.29|511
1645718090000|2022-02-24 15:54:50|4181.81|4181.41|4180.56|4180.16|4182.44|4182.04|4180.56|4180.16|630
1645718100000|2022-02-24 15:55:00|4180.94|4180.54|4182.44|4182.04|4182.94|4182.54|4180.94|4180.54|581
1645718110000|2022-02-24 15:55:10|4181.94|4181.54|4182.44|4182.04|4182.94|4182.54|4181.94|4181.54|801
1645718120000|2022-02-24 15:55:20|4182.69|4182.29|4182.69|4182.29|4184.31|4183.91|4181.94|4181.54|906
1645718130000|2022-02-24 15:55:30|4182.19|4181.79|4183.69|4183.29|4183.69|4183.29|4182.06|4181.66|679
1645718140000|2022-02-24 15:55:40|4183.44|4183.04|4183.06|4182.66|4184.44|4184.04|4182.94|4182.54|464
1645718150000|2022-02-24 15:55:50|4183.31|4182.91|4182.94|4182.54|4183.44|4183.04|4182.44|4182.04|568
1645718160000|2022-02-24 15:56:00|4183.19|4182.79|4181.69|4181.29|4183.94|4183.54|4181.69|4181.29|765
1645718170000|2022-02-24 15:56:10|4181.94|4181.54|4182.94|4182.54|4183.19|4182.79|4181.94|4181.54|744
1645718180000|2022-02-24 15:56:20|4182.69|4182.29|4182.69|4182.29|4183.56|4183.16|4182.44|4182.04|409
1645718190000|2022-02-24 15:56:30|4182.94|4182.54|4183.94|4183.54|4183.94|4183.54|4182.44|4182.04|423
1645718200000|2022-02-24 15:56:40|4184.06|4183.66|4183.19|4182.79|4184.44|4184.04|4182.19|4181.79|406
1645718210000|2022-02-24 15:56:50|4182.94|4182.54|4182.69|4182.29|4183.19|4182.79|4182.19|4181.79|590
1645718220000|2022-02-24 15:57:00|4182.81|4182.41|4183.19|4182.79|4183.44|4183.04|4181.94|4181.54|532
1645718230000|2022-02-24 15:57:10|4183.44|4183.04|4186.44|4186.04|4186.44|4186.04|4183.19|4182.79|1161
1645718240000|2022-02-24 15:57:20|4186.69|4186.29|4186.19|4185.79|4187.19|4186.79|4186.19|4185.79|635
1645718250000|2022-02-24 15:57:30|4186.06|4185.66|4185.44|4185.04|4186.44|4186.04|4185.19|4184.79|802
1645718260000|2022-02-24 15:57:40|4184.94|4184.54|4184.44|4184.04|4185.56|4185.16|4184.19|4183.79|600
1645718270000|2022-02-24 15:57:50|4184.19|4183.79|4179.44|4179.04|4184.19|4183.79|4178.94|4178.54|1703
1645718280000|2022-02-24 15:58:00|4179.69|4179.29|4177.81|4177.41|4181.44|4181.04|4177.69|4177.29|2012
1645718290000|2022-02-24 15:58:10|4177.56|4177.16|4175.69|4175.29|4178.94|4178.54|4175.69|4175.29|1153
1645718300000|2022-02-24 15:58:20|4175.44|4175.04|4175.44|4175.04|4176.69|4176.29|4174.94|4174.54|1329
1645718310000|2022-02-24 15:58:30|4175.19|4174.79|4175.94|4175.54|4176.94|4176.54|4175.19|4174.79|594
1645718320000|2022-02-24 15:58:40|4176.06|4175.66|4175.44|4175.04|4176.19|4175.79|4174.69|4174.29|583
1645718330000|2022-02-24 15:58:50|4174.94|4174.54|4175.81|4175.41|4176.69|4176.29|4174.69|4174.29|416
1645718340000|2022-02-24 15:59:00|4175.44|4175.04|4176.44|4176.04|4177.44|4177.04|4174.06|4173.66|785
1645718350000|2022-02-24 15:59:10|4176.81|4176.41|4177.94|4177.54|4178.81|4178.41|4176.81|4176.41|635
1645718360000|2022-02-24 15:59:20|4177.81|4177.41|4179.19|4178.79|4179.19|4178.79|4176.94|4176.54|464
1645718370000|2022-02-24 15:59:30|4178.94|4178.54|4177.56|4177.16|4179.44|4179.04|4177.56|4177.16|514
1645718380000|2022-02-24 15:59:40|4177.69|4177.29|4178.19|4177.79|4179.19|4178.79|4177.69|4177.29|331
1645718390000|2022-02-24 15:59:50|4178.31|4177.91|4178.19|4177.79|4179.31|4178.91|4177.19|4176.79|411
1645718400000|2022-02-24 16:00:00|4178.56|4178.16|4174.94|4174.54|4178.94|4178.54|4174.94|4174.54|724
1645718410000|2022-02-24 16:00:10|4174.81|4174.41|4174.19|4173.79|4175.06|4174.66|4173.44|4173.04|880
1645718420000|2022-02-24 16:00:20|4174.44|4174.04|4174.44|4174.04|4175.19|4174.79|4173.19|4172.79|823
1645718430000|2022-02-24 16:00:30|4174.19|4173.79|4172.69|4172.29|4175.19|4174.79|4172.44|4172.04|809
1645718440000|2022-02-24 16:00:40|4173.81|4173.41|4180.69|4180.29|4182.44|4182.04|4173.81|4173.41|1582
1645718450000|2022-02-24 16:00:50|4180.31|4179.91|4179.44|4179.04|4180.69|4180.29|4179.19|4178.79|650
1645718460000|2022-02-24 16:01:00|4179.06|4178.66|4182.19|4181.79|4182.31|4181.91|4179.06|4178.66|564
1645718470000|2022-02-24 16:01:10|4182.06|4181.66|4186.94|4186.54|4187.19|4186.79|4182.06|4181.66|1172
1645718480000|2022-02-24 16:01:20|4187.19|4186.79|4184.94|4184.54|4187.19|4186.79|4184.19|4183.79|833
1645718490000|2022-02-24 16:01:30|4184.69|4184.29|4182.69|4182.29|4185.19|4184.79|4182.06|4181.66|605
1645718500000|2022-02-24 16:01:40|4183.19|4182.79|4180.44|4180.04|4183.44|4183.04|4179.81|4179.41|893
1645718510000|2022-02-24 16:01:50|4180.69|4180.29|4178.69|4178.29|4181.19|4180.79|4178.69|4178.29|644
1645718520000|2022-02-24 16:02:00|4179.69|4179.29|4178.31|4177.91|4180.19|4179.79|4178.19|4177.79|433
1645718530000|2022-02-24 16:02:10|4178.44|4178.04|4178.69|4178.29|4178.94|4178.54|4176.94|4176.54|609
1645718540000|2022-02-24 16:02:20|4178.44|4178.04|4178.06|4177.66|4178.44|4178.04|4176.56|4176.16|481
1645718550000|2022-02-24 16:02:30|4178.19|4177.79|4178.19|4177.79|4178.94|4178.54|4177.19|4176.79|530
1645718560000|2022-02-24 16:02:40|4177.94|4177.54|4175.81|4175.41|4178.19|4177.79|4175.81|4175.41|493
1645718570000|2022-02-24 16:02:50|4176.44|4176.04|4176.94|4176.54|4179.31|4178.91|4176.44|4176.04|733
1645718580000|2022-02-24 16:03:00|4176.44|4176.04|4178.69|4178.29|4179.44|4179.04|4176.06|4175.66|538
1645718590000|2022-02-24 16:03:10|4178.31|4177.91|4176.44|4176.04|4179.06|4178.66|4176.44|4176.04|334
1645718600000|2022-02-24 16:03:20|4176.31|4175.91|4177.44|4177.04|4177.56|4177.16|4175.56|4175.16|435
1645718610000|2022-02-24 16:03:30|4177.31|4176.91|4173.69|4173.29|4178.06|4177.66|4173.69|4173.29|610
1645718620000|2022-02-24 16:03:40|4173.44|4173.04|4171.44|4171.04|4174.56|4174.16|4171.44|4171.04|851
1645718630000|2022-02-24 16:03:50|4171.19|4170.79|4170.44|4170.04|4172.19|4171.79|4170.31|4169.91|1081
1645718640000|2022-02-24 16:04:00|4170.19|4169.79|4173.69|4173.29|4175.06|4174.66|4170.19|4169.79|924
1645718650000|2022-02-24 16:04:10|4173.94|4173.54|4173.19|4172.79|4174.94|4174.54|4172.94|4172.54|490
1645718660000|2022-02-24 16:04:20|4172.69|4172.29|4173.19|4172.79|4173.31|4172.91|4171.94|4171.54|550
1645718670000|2022-02-24 16:04:30|4173.69|4173.29|4174.94|4174.54|4175.06|4174.66|4173.69|4173.29|446
1645718680000|2022-02-24 16:04:40|4175.19|4174.79|4174.69|4174.29|4176.19|4175.79|4173.94|4173.54|408
1645718690000|2022-02-24 16:04:50|4174.56|4174.16|4173.69|4173.29|4174.56|4174.16|4172.94|4172.54|350
1645718700000|2022-02-24 16:05:00|4173.44|4173.04|4174.69|4174.29|4175.19|4174.79|4171.94|4171.54|678
1645718710000|2022-02-24 16:05:10|4174.44|4174.04|4174.06|4173.66|4174.56|4174.16|4172.19|4171.79|705
1645718720000|2022-02-24 16:05:20|4174.69|4174.29|4177.31|4176.91|4177.69|4177.29|4174.56|4174.16|605
1645718730000|2022-02-24 16:05:30|4177.19|4176.79|4175.81|4175.41|4177.69|4177.29|4175.56|4175.16|330
1645718740000|2022-02-24 16:05:40|4175.19|4174.79|4176.56|4176.16|4178.06|4177.66|4174.69|4174.29|349
1645718750000|2022-02-24 16:05:50|4176.69|4176.29|4176.19|4175.79|4176.94|4176.54|4175.56|4175.16|309
1645718760000|2022-02-24 16:06:00|4175.81|4175.41|4174.81|4174.41|4177.56|4177.16|4174.31|4173.91|1471
1645718770000|2022-02-24 16:06:10|4174.94|4174.54|4172.56|4172.16|4175.56|4175.16|4172.56|4172.16|416
1645718780000|2022-02-24 16:06:20|4172.69|4172.29|4173.69|4173.29|4175.56|4175.16|4172.56|4172.16|430
1645718790000|2022-02-24 16:06:30|4173.44|4173.04|4175.19|4174.79|4175.94|4175.54|4173.19|4172.79|562
1645718800000|2022-02-24 16:06:40|4175.44|4175.04|4175.44|4175.04|4175.94|4175.54|4174.81|4174.41|460
1645718810000|2022-02-24 16:06:50|4175.31|4174.91|4175.81|4175.41|4176.94|4176.54|4175.31|4174.91|373
1645718820000|2022-02-24 16:07:00|4175.44|4175.04|4178.94|4178.54|4178.94|4178.54|4174.94|4174.54|692
1645718830000|2022-02-24 16:07:10|4179.06|4178.66|4182.69|4182.29|4182.69|4182.29|4178.81|4178.41|1027
1645718840000|2022-02-24 16:07:20|4182.44|4182.04|4183.56|4183.16|4184.31|4183.91|4182.19|4181.79|780
1645718850000|2022-02-24 16:07:30|4183.69|4183.29|4185.56|4185.16|4185.94|4185.54|4183.31|4182.91|788
1645718860000|2022-02-24 16:07:40|4185.94|4185.54|4185.44|4185.04|4187.06|4186.66|4185.31|4184.91|520
1645718870000|2022-02-24 16:07:50|4185.56|4185.16|4185.56|4185.16|4186.44|4186.04|4185.44|4185.04|442
1645718880000|2022-02-24 16:08:00|4185.19|4184.79|4184.69|4184.29|4186.94|4186.54|4184.31|4183.91|533
1645718890000|2022-02-24 16:08:10|4184.44|4184.04|4182.94|4182.54|4184.44|4184.04|4182.94|4182.54|568
1645718900000|2022-02-24 16:08:20|4183.06|4182.66|4184.69|4184.29|4185.19|4184.79|4181.69|4181.29|720
1645718910000|2022-02-24 16:08:30|4184.19|4183.79|4184.44|4184.04|4185.56|4185.16|4184.19|4183.79|310
1645718920000|2022-02-24 16:08:40|4184.69|4184.29|4185.56|4185.16|4186.19|4185.79|4184.31|4183.91|404
1645718930000|2022-02-24 16:08:50|4185.44|4185.04|4187.06|4186.66|4187.94|4187.54|4185.31|4184.91|712
1645718940000|2022-02-24 16:09:00|4186.69|4186.29|4187.94|4187.54|4188.19|4187.79|4185.94|4185.54|773
1645718950000|2022-02-24 16:09:10|4187.81|4187.41|4189.69|4189.29|4189.69|4189.29|4186.06|4185.66|1279
1645718960000|2022-02-24 16:09:20|4191.19|4190.79|4191.81|4191.41|4192.06|4191.66|4190.44|4190.04|1906
1645718970000|2022-02-24 16:09:30|4191.69|4191.29|4190.94|4190.54|4192.69|4192.29|4190.94|4190.54|1022
1645718980000|2022-02-24 16:09:40|4189.69|4189.29|4188.56|4188.16|4189.94|4189.54|4188.56|4188.16|1064
1645718990000|2022-02-24 16:09:50|4188.44|4188.04|4190.69|4190.29|4190.69|4190.29|4188.44|4188.04|586
1645719000000|2022-02-24 16:10:00|4191.31|4190.91|4188.19|4187.79|4191.31|4190.91|4188.19|4187.79|561
1645719010000|2022-02-24 16:10:10|4188.31|4187.91|4186.19|4185.79|4188.81|4188.41|4186.19|4185.79|735
1645719020000|2022-02-24 16:10:20|4185.94|4185.54|4184.56|4184.16|4186.31|4185.91|4183.19|4182.79|1373
1645719030000|2022-02-24 16:10:30|4184.81|4184.41|4183.19|4182.79|4184.94|4184.54|4182.69|4182.29|987
1645719040000|2022-02-24 16:10:40|4184.19|4183.79|4182.44|4182.04|4184.44|4184.04|4182.44|4182.04|633
1645719050000|2022-02-24 16:10:50|4182.19|4181.79|4184.19|4183.79|4184.19|4183.79|4182.19|4181.79|396
1645719060000|2022-02-24 16:11:00|4184.31|4183.91|4187.69|4187.29|4187.81|4187.41|4184.19|4183.79|713
1645719070000|2022-02-24 16:11:10|4187.81|4187.41|4189.19|4188.79|4189.69|4189.29|4187.56|4187.16|378
1645719080000|2022-02-24 16:11:20|4188.94|4188.54|4188.69|4188.29|4190.69|4190.29|4188.56|4188.16|617
1645719090000|2022-02-24 16:11:30|4188.44|4188.04|4190.31|4189.91|4190.44|4190.04|4188.44|4188.04|459
1645719100000|2022-02-24 16:11:40|4190.19|4189.79|4190.19|4189.79|4190.69|4190.29|4189.31|4188.91|393
1645719110000|2022-02-24 16:11:50|4190.06|4189.66|4190.44|4190.04|4191.19|4190.79|4189.94|4189.54|471
1645719120000|2022-02-24 16:12:00|4190.19|4189.79|4190.69|4190.29|4191.94|4191.54|4190.19|4189.79|426
1645719130000|2022-02-24 16:12:10|4190.56|4190.16|4188.69|4188.29|4190.56|4190.16|4188.69|4188.29|476
1645719140000|2022-02-24 16:12:20|4188.19|4187.79|4186.81|4186.41|4188.69|4188.29|4186.31|4185.91|533
1645719150000|2022-02-24 16:12:30|4186.94|4186.54|4188.94|4188.54|4190.06|4189.66|4186.69|4186.29|334
1645719160000|2022-02-24 16:12:40|4188.69|4188.29|4190.69|4190.29|4190.69|4190.29|4188.19|4187.79|265
1645719170000|2022-02-24 16:12:50|4190.81|4190.41|4192.94|4192.54|4192.94|4192.54|4190.56|4190.16|447
1645719180000|2022-02-24 16:13:00|4192.81|4192.41|4194.19|4193.79|4194.19|4193.79|4191.94|4191.54|1072
1645719190000|2022-02-24 16:13:10|4194.06|4193.66|4196.19|4195.79|4196.19|4195.79|4193.94|4193.54|958
1645719200000|2022-02-24 16:13:20|4196.44|4196.04|4197.31|4196.91|4197.94|4197.54|4196.44|4196.04|1284
1645719210000|2022-02-24 16:13:30|4197.44|4197.04|4197.19|4196.79|4197.69|4197.29|4196.44|4196.04|1108
1645719220000|2022-02-24 16:13:40|4196.94|4196.54|4197.19|4196.79|4197.69|4197.29|4195.94|4195.54|631
1645719230000|2022-02-24 16:13:50|4196.94|4196.54|4197.19|4196.79|4197.69|4197.29|4196.19|4195.79|564
1645719240000|2022-02-24 16:14:00|4196.69|4196.29|4195.44|4195.04|4196.69|4196.29|4194.94|4194.54|735
1645719250000|2022-02-24 16:14:10|4195.31|4194.91|4195.94|4195.54|4196.19|4195.79|4194.69|4194.29|547
1645719260000|2022-02-24 16:14:20|4196.19|4195.79|4196.44|4196.04|4196.69|4196.29|4195.69|4195.29|402
1645719270000|2022-02-24 16:14:30|4196.06|4195.66|4195.19|4194.79|4196.31|4195.91|4194.69|4194.29|594
1645719280000|2022-02-24 16:14:40|4194.94|4194.54|4195.81|4195.41|4195.81|4195.41|4194.94|4194.54|470
1645719290000|2022-02-24 16:14:50|4195.94|4195.54|4193.81|4193.41|4196.31|4195.91|4193.44|4193.04|815
1645719300000|2022-02-24 16:15:00|4194.19|4193.79|4194.81|4194.41|4195.19|4194.79|4192.06|4191.66|905
1645719310000|2022-02-24 16:15:10|4194.94|4194.54|4194.81|4194.41|4196.19|4195.79|4194.44|4194.04|552
1645719320000|2022-02-24 16:15:20|4194.94|4194.54|4194.94|4194.54|4195.44|4195.04|4193.94|4193.54|472
1645719330000|2022-02-24 16:15:30|4194.69|4194.29|4194.19|4193.79|4195.94|4195.54|4194.19|4193.79|612
1645719340000|2022-02-24 16:15:40|4193.94|4193.54|4194.19|4193.79|4194.44|4194.04|4193.19|4192.79|541
1645719350000|2022-02-24 16:15:50|4194.31|4193.91|4193.94|4193.54|4195.44|4195.04|4193.44|4193.04|389
1645719360000|2022-02-24 16:16:00|4193.69|4193.29|4192.69|4192.29|4195.06|4194.66|4192.69|4192.29|760
1645719370000|2022-02-24 16:16:10|4192.81|4192.41|4190.44|4190.04|4193.69|4193.29|4190.19|4189.79|1036
1645719380000|2022-02-24 16:16:20|4190.19|4189.79|4189.69|4189.29|4191.44|4191.04|4189.06|4188.66|729
1645719390000|2022-02-24 16:16:30|4189.56|4189.16|4190.56|4190.16|4190.94|4190.54|4189.19|4188.79|806
1645719400000|2022-02-24 16:16:40|4190.69|4190.29|4192.69|4192.29|4192.69|4192.29|4190.69|4190.29|456
1645719410000|2022-02-24 16:16:50|4192.31|4191.91|4192.81|4192.41|4193.56|4193.16|4192.31|4191.91|931
1645719420000|2022-02-24 16:17:00|4192.69|4192.29|4193.19|4192.79|4193.69|4193.29|4192.19|4191.79|396
1645719430000|2022-02-24 16:17:10|4192.94|4192.54|4192.94|4192.54|4193.69|4193.29|4192.19|4191.79|507
1645719440000|2022-02-24 16:17:20|4192.81|4192.41|4192.31|4191.91|4193.69|4193.29|4192.19|4191.79|499
1645719450000|2022-02-24 16:17:30|4191.94|4191.54|4192.19|4191.79|4192.69|4192.29|4189.94|4189.54|655
1645719460000|2022-02-24 16:17:40|4191.94|4191.54|4194.81|4194.41|4194.94|4194.54|4191.94|4191.54|495
1645719470000|2022-02-24 16:17:50|4194.69|4194.29|4195.06|4194.66|4195.31|4194.91|4193.69|4193.29|464
1645719480000|2022-02-24 16:18:00|4195.19|4194.79|4194.69|4194.29|4196.06|4195.66|4193.44|4193.04|673
1645719490000|2022-02-24 16:18:10|4194.81|4194.41|4196.56|4196.16|4196.56|4196.16|4194.44|4194.04|538
1645719500000|2022-02-24 16:18:20|4196.81|4196.41|4196.94|4196.54|4197.44|4197.04|4196.69|4196.29|495
1645719510000|2022-02-24 16:18:30|4197.06|4196.66|4199.94|4199.54|4199.94|4199.54|4196.94|4196.54|1803
1645719520000|2022-02-24 16:18:40|4199.81|4199.41|4198.31|4197.91|4200.19|4199.79|4197.69|4197.29|903
1645719530000|2022-02-24 16:18:50|4198.94|4198.54|4199.69|4199.29|4199.94|4199.54|4198.19|4197.79|709
1645719540000|2022-02-24 16:19:00|4199.31|4198.91|4199.69|4199.29|4199.69|4199.29|4197.94|4197.54|763
1645719550000|2022-02-24 16:19:10|4199.56|4199.16|4199.94|4199.54|4201.19|4200.79|4199.56|4199.16|1153
1645719560000|2022-02-24 16:19:20|4200.19|4199.79|4199.19|4198.79|4200.19|4199.79|4199.19|4198.79|609
1645719570000|2022-02-24 16:19:30|4199.06|4198.66|4198.81|4198.41|4200.19|4199.79|4198.19|4197.79|1152
1645719580000|2022-02-24 16:19:40|4198.94|4198.54|4199.69|4199.29|4200.19|4199.79|4198.44|4198.04|593
1645719590000|2022-02-24 16:19:50|4199.44|4199.04|4201.19|4200.79|4201.19|4200.79|4199.44|4199.04|656
1645719600000|2022-02-24 16:20:00|4200.94|4200.54|4201.94|4201.54|4202.44|4202.04|4200.44|4200.04|1294
1645719610000|2022-02-24 16:20:10|4201.69|4201.29|4202.06|4201.66|4202.19|4201.79|4201.19|4200.79|628
1645719620000|2022-02-24 16:20:20|4201.94|4201.54|4200.44|4200.04|4201.94|4201.54|4199.94|4199.54|745
1645719630000|2022-02-24 16:20:30|4200.69|4200.29|4199.56|4199.16|4201.19|4200.79|4199.31|4198.91|909
1645719640000|2022-02-24 16:20:40|4199.81|4199.41|4200.06|4199.66|4200.69|4200.29|4199.31|4198.91|438
1645719650000|2022-02-24 16:20:50|4200.44|4200.04|4197.56|4197.16|4200.44|4200.04|4197.44|4197.04|838
1645719660000|2022-02-24 16:21:00|4197.19|4196.79|4196.69|4196.29|4198.94|4198.54|4196.44|4196.04|709
1645719670000|2022-02-24 16:21:10|4196.56|4196.16|4195.19|4194.79|4196.56|4196.16|4194.56|4194.16|1262
1645719680000|2022-02-24 16:21:20|4195.44|4195.04|4194.81|4194.41|4195.94|4195.54|4193.94|4193.54|1349
1645719690000|2022-02-24 16:21:30|4194.94|4194.54|4194.94|4194.54|4195.44|4195.04|4194.56|4194.16|936
1645719700000|2022-02-24 16:21:40|4195.44|4195.04|4195.69|4195.29|4196.44|4196.04|4195.06|4194.66|739
1645719710000|2022-02-24 16:21:50|4196.06|4195.66|4196.69|4196.29|4197.31|4196.91|4195.81|4195.41|386
1645719720000|2022-02-24 16:22:00|4196.81|4196.41|4195.56|4195.16|4198.06|4197.66|4195.19|4194.79|559
1645719730000|2022-02-24 16:22:10|4195.44|4195.04|4196.06|4195.66|4196.06|4195.66|4194.44|4194.04|480
1645719740000|2022-02-24 16:22:20|4196.69|4196.29|4195.69|4195.29|4196.69|4196.29|4194.19|4193.79|555
1645719750000|2022-02-24 16:22:30|4195.19|4194.79|4193.19|4192.79|4195.19|4194.79|4193.19|4192.79|737
1645719760000|2022-02-24 16:22:40|4193.06|4192.66|4193.81|4193.41|4194.44|4194.04|4192.44|4192.04|733
1645719770000|2022-02-24 16:22:50|4193.94|4193.54|4195.19|4194.79|4195.69|4195.29|4193.44|4193.04|854
1645719780000|2022-02-24 16:23:00|4194.94|4194.54|4196.44|4196.04|4196.44|4196.04|4194.06|4193.66|745
1645719790000|2022-02-24 16:23:10|4196.19|4195.79|4195.69|4195.29|4196.44|4196.04|4194.94|4194.54|773
1645719800000|2022-02-24 16:23:20|4195.56|4195.16|4195.94|4195.54|4196.44|4196.04|4195.19|4194.79|262
1645719810000|2022-02-24 16:23:30|4195.81|4195.41|4192.94|4192.54|4197.06|4196.66|4192.94|4192.54|718
1645719820000|2022-02-24 16:23:40|4193.19|4192.79|4190.19|4189.79|4193.81|4193.41|4190.19|4189.79|682
1645719830000|2022-02-24 16:23:50|4189.94|4189.54|4190.81|4190.41|4191.06|4190.66|4189.44|4189.04|627
1645719840000|2022-02-24 16:24:00|4190.69|4190.29|4191.94|4191.54|4192.69|4192.29|4190.44|4190.04|511
1645719850000|2022-02-24 16:24:10|4192.19|4191.79|4193.19|4192.79|4193.44|4193.04|4192.19|4191.79|370
1645719860000|2022-02-24 16:24:20|4192.94|4192.54|4191.31|4190.91|4193.44|4193.04|4191.19|4190.79|427
1645719870000|2022-02-24 16:24:30|4191.69|4191.29|4190.94|4190.54|4191.94|4191.54|4190.44|4190.04|680
1645719880000|2022-02-24 16:24:40|4190.81|4190.41|4190.81|4190.41|4191.19|4190.79|4189.81|4189.41|396
1645719890000|2022-02-24 16:24:50|4190.94|4190.54|4189.44|4189.04|4190.94|4190.54|4188.44|4188.04|936
1645719900000|2022-02-24 16:25:00|4189.69|4189.29|4189.44|4189.04|4190.44|4190.04|4188.69|4188.29|915
1645719910000|2022-02-24 16:25:10|4189.31|4188.91|4190.19|4189.79|4190.69|4190.29|4187.69|4187.29|852
1645719920000|2022-02-24 16:25:20|4189.94|4189.54|4190.44|4190.04|4190.94|4190.54|4189.44|4189.04|546
1645719930000|2022-02-24 16:25:30|4190.19|4189.79|4190.69|4190.29|4190.94|4190.54|4188.31|4187.91|578
1645719940000|2022-02-24 16:25:40|4190.19|4189.79|4193.44|4193.04|4193.44|4193.04|4190.19|4189.79|483
1645719950000|2022-02-24 16:25:50|4193.19|4192.79|4192.69|4192.29|4193.44|4193.04|4191.69|4191.29|560
1645719960000|2022-02-24 16:26:00|4192.44|4192.04|4192.69|4192.29|4192.69|4192.29|4191.19|4190.79|556
1645719970000|2022-02-24 16:26:10|4192.44|4192.04|4192.06|4191.66|4192.56|4192.16|4191.44|4191.04|548
1645719980000|2022-02-24 16:26:20|4192.19|4191.79|4192.19|4191.79|4193.94|4193.54|4191.44|4191.04|736
1645719990000|2022-02-24 16:26:30|4192.44|4192.04|4190.94|4190.54|4192.69|4192.29|4190.94|4190.54|565
1645720000000|2022-02-24 16:26:40|4190.69|4190.29|4190.19|4189.79|4190.69|4190.29|4188.94|4188.54|583
1645720010000|2022-02-24 16:26:50|4190.44|4190.04|4188.19|4187.79|4190.81|4190.41|4188.19|4187.79|509
1645720020000|2022-02-24 16:27:00|4187.69|4187.29|4188.94|4188.54|4189.44|4189.04|4187.56|4187.16|995
1645720030000|2022-02-24 16:27:10|4188.56|4188.16|4188.56|4188.16|4190.19|4189.79|4188.31|4187.91|479
1645720040000|2022-02-24 16:27:20|4188.44|4188.04|4187.44|4187.04|4189.31|4188.91|4187.19|4186.79|688
1645720050000|2022-02-24 16:27:30|4186.94|4186.54|4186.19|4185.79|4187.19|4186.79|4186.19|4185.79|607
1645720060000|2022-02-24 16:27:40|4185.44|4185.04|4184.19|4183.79|4185.94|4185.54|4184.19|4183.79|859
1645720070000|2022-02-24 16:27:50|4184.31|4183.91|4184.94|4184.54|4185.44|4185.04|4184.19|4183.79|781
1645720080000|2022-02-24 16:28:00|4185.19|4184.79|4184.06|4183.66|4185.94|4185.54|4183.44|4183.04|842
1645720090000|2022-02-24 16:28:10|4183.94|4183.54|4185.06|4184.66|4185.31|4184.91|4183.69|4183.29|829
1645720100000|2022-02-24 16:28:20|4184.69|4184.29|4185.94|4185.54|4186.44|4186.04|4184.44|4184.04|698
1645720110000|2022-02-24 16:28:30|4186.19|4185.79|4187.19|4186.79|4187.31|4186.91|4185.94|4185.54|512
1645720120000|2022-02-24 16:28:40|4187.31|4186.91|4187.31|4186.91|4188.94|4188.54|4186.44|4186.04|556
1645720130000|2022-02-24 16:28:50|4186.81|4186.41|4186.69|4186.29|4187.31|4186.91|4185.94|4185.54|729
1645720140000|2022-02-24 16:29:00|4186.94|4186.54|4187.19|4186.79|4188.31|4187.91|4186.69|4186.29|670
1645720150000|2022-02-24 16:29:10|4186.94|4186.54|4187.31|4186.91|4188.44|4188.04|4186.81|4186.41|373
1645720160000|2022-02-24 16:29:20|4187.44|4187.04|4187.69|4187.29|4188.44|4188.04|4186.44|4186.04|448
1645720170000|2022-02-24 16:29:30|4187.44|4187.04|4184.44|4184.04|4187.44|4187.04|4184.19|4183.79|607
1645720180000|2022-02-24 16:29:40|4184.19|4183.79|4183.69|4183.29|4185.19|4184.79|4183.31|4182.91|414
1645720190000|2022-02-24 16:29:50|4183.94|4183.54|4185.06|4184.66|4185.06|4184.66|4182.19|4181.79|1013
1645720200000|2022-02-24 16:30:00|4184.94|4184.54|4185.31|4184.91|4185.56|4185.16|4183.44|4183.04|1045
1645720210000|2022-02-24 16:30:10|4185.19|4184.79|4186.69|4186.29|4186.94|4186.54|4184.94|4184.54|665
1645720220000|2022-02-24 16:30:20|4186.81|4186.41|4188.81|4188.41|4188.94|4188.54|4186.69|4186.29|508
1645720230000|2022-02-24 16:30:30|4188.44|4188.04|4189.44|4189.04|4189.69|4189.29|4188.44|4188.04|464
1645720240000|2022-02-24 16:30:40|4190.19|4189.79|4190.81|4190.41|4191.69|4191.29|4190.19|4189.79|872
1645720250000|2022-02-24 16:30:50|4190.94|4190.54|4189.69|4189.29|4190.94|4190.54|4189.19|4188.79|654
1645720260000|2022-02-24 16:31:00|4189.56|4189.16|4185.94|4185.54|4189.69|4189.29|4185.94|4185.54|1051
1645720270000|2022-02-24 16:31:10|4186.19|4185.79|4185.69|4185.29|4186.44|4186.04|4185.06|4184.66|600
1645720280000|2022-02-24 16:31:20|4185.44|4185.04|4182.69|4182.29|4185.81|4185.41|4182.19|4181.79|894
1645720290000|2022-02-24 16:31:30|4182.44|4182.04|4179.94|4179.54|4182.44|4182.04|4179.94|4179.54|1028
1645720300000|2022-02-24 16:31:40|4179.44|4179.04|4178.44|4178.04|4180.44|4180.04|4178.19|4177.79|919
1645720310000|2022-02-24 16:31:50|4178.69|4178.29|4179.19|4178.79|4179.69|4179.29|4177.44|4177.04|937
1645720320000|2022-02-24 16:32:00|4179.44|4179.04|4181.94|4181.54|4181.94|4181.54|4178.81|4178.41|1281
1645720330000|2022-02-24 16:32:10|4182.19|4181.79|4182.56|4182.16|4183.44|4183.04|4181.31|4180.91|699
1645720340000|2022-02-24 16:32:20|4182.19|4181.79|4182.94|4182.54|4183.06|4182.66|4181.44|4181.04|503
1645720350000|2022-02-24 16:32:30|4183.44|4183.04|4181.19|4180.79|4183.81|4183.41|4180.44|4180.04|859
1645720360000|2022-02-24 16:32:40|4180.94|4180.54|4180.31|4179.91|4181.44|4181.04|4179.69|4179.29|576
1645720370000|2022-02-24 16:32:50|4180.44|4180.04|4180.94|4180.54|4181.19|4180.79|4179.94|4179.54|600
1645720380000|2022-02-24 16:33:00|4180.69|4180.29|4181.56|4181.16|4182.31|4181.91|4179.94|4179.54|750
1645720390000|2022-02-24 16:33:10|4182.19|4181.79|4181.31|4180.91|4182.19|4181.79|4180.06|4179.66|563
1645720400000|2022-02-24 16:33:20|4181.44|4181.04|4178.44|4178.04|4181.94|4181.54|4178.44|4178.04|817
1645720410000|2022-02-24 16:33:30|4178.69|4178.29|4182.19|4181.79|4182.31|4181.91|4178.69|4178.29|801
1645720420000|2022-02-24 16:33:40|4182.06|4181.66|4183.69|4183.29|4183.69|4183.29|4181.44|4181.04|580
1645720430000|2022-02-24 16:33:50|4183.44|4183.04|4181.69|4181.29|4183.94|4183.54|4181.44|4181.04|691
1645720440000|2022-02-24 16:34:00|4181.81|4181.41|4181.94|4181.54|4182.19|4181.79|4180.44|4180.04|684
1645720450000|2022-02-24 16:34:10|4182.19|4181.79|4183.81|4183.41|4183.94|4183.54|4181.94|4181.54|517
1645720460000|2022-02-24 16:34:20|4183.69|4183.29|4184.06|4183.66|4184.19|4183.79|4182.31|4181.91|620
1645720470000|2022-02-24 16:34:30|4184.19|4183.79|4184.69|4184.29|4185.19|4184.79|4184.06|4183.66|850
1645720480000|2022-02-24 16:34:40|4184.94|4184.54|4184.94|4184.54|4185.44|4185.04|4183.44|4183.04|552
1645720490000|2022-02-24 16:34:50|4185.19|4184.79|4185.19|4184.79|4186.69|4186.29|4184.94|4184.54|771
1645720500000|2022-02-24 16:35:00|4185.56|4185.16|4188.19|4187.79|4188.44|4188.04|4185.44|4185.04|937
1645720510000|2022-02-24 16:35:10|4188.31|4187.91|4186.69|4186.29|4188.69|4188.29|4186.44|4186.04|426
1645720520000|2022-02-24 16:35:20|4186.44|4186.04|4186.69|4186.29|4186.69|4186.29|4185.69|4185.29|331
1645720530000|2022-02-24 16:35:30|4186.44|4186.04|4185.69|4185.29|4186.81|4186.41|4185.44|4185.04|291
1645720540000|2022-02-24 16:35:40|4184.69|4184.29|4182.94|4182.54|4185.69|4185.29|4182.44|4182.04|508
1645720550000|2022-02-24 16:35:50|4182.81|4182.41|4183.19|4182.79|4183.19|4182.79|4181.69|4181.29|633
1645720560000|2022-02-24 16:36:00|4183.56|4183.16|4183.94|4183.54|4184.44|4184.04|4182.19|4181.79|334
1645720570000|2022-02-24 16:36:10|4183.69|4183.29|4180.69|4180.29|4184.69|4184.29|4179.94|4179.54|1028
1645720580000|2022-02-24 16:36:20|4180.94|4180.54|4181.44|4181.04|4181.69|4181.29|4180.56|4180.16|454
1645720590000|2022-02-24 16:36:30|4181.81|4181.41|4182.19|4181.79|4183.19|4182.79|4181.69|4181.29|409
1645720600000|2022-02-24 16:36:40|4182.06|4181.66|4180.19|4179.79|4182.06|4181.66|4179.69|4179.29|696
1645720610000|2022-02-24 16:36:50|4179.94|4179.54|4180.44|4180.04|4181.94|4181.54|4179.94|4179.54|512
1645720620000|2022-02-24 16:37:00|4180.19|4179.79|4180.69|4180.29|4181.19|4180.79|4179.19|4178.79|537
1645720630000|2022-02-24 16:37:10|4180.19|4179.79|4179.69|4179.29|4180.19|4179.79|4179.19|4178.79|406
1645720640000|2022-02-24 16:37:20|4179.44|4179.04|4179.56|4179.16|4179.56|4179.16|4178.06|4177.66|842
1645720650000|2022-02-24 16:37:30|4179.69|4179.29|4180.44|4180.04|4180.69|4180.29|4179.19|4178.79|685
1645720660000|2022-02-24 16:37:40|4180.94|4180.54|4181.94|4181.54|4181.94|4181.54|4180.31|4179.91|600
1645720670000|2022-02-24 16:37:50|4182.19|4181.79|4182.44|4182.04|4183.19|4182.79|4181.19|4180.79|517
1645720680000|2022-02-24 16:38:00|4182.69|4182.29|4182.44|4182.04|4183.94|4183.54|4182.19|4181.79|503
1645720690000|2022-02-24 16:38:10|4182.31|4181.91|4183.19|4182.79|4183.19|4182.79|4180.94|4180.54|579
1645720700000|2022-02-24 16:38:20|4182.69|4182.29|4182.69|4182.29|4183.94|4183.54|4182.44|4182.04|358
1645720710000|2022-02-24 16:38:30|4182.94|4182.54|4183.44|4183.04|4184.19|4183.79|4182.69|4182.29|598
1645720720000|2022-02-24 16:38:40|4182.81|4182.41|4183.94|4183.54|4184.44|4184.04|4182.44|4182.04|392
1645720730000|2022-02-24 16:38:50|4184.19|4183.79|4184.19|4183.79|4185.44|4185.04|4183.69|4183.29|612
1645720740000|2022-02-24 16:39:00|4184.31|4183.91|4185.19|4184.79|4185.69|4185.29|4183.56|4183.16|411
1645720750000|2022-02-24 16:39:10|4185.06|4184.66|4187.19|4186.79|4187.19|4186.79|4184.44|4184.04|508
1645720760000|2022-02-24 16:39:20|4186.94|4186.54|4187.69|4187.29|4187.69|4187.29|4186.19|4185.79|435
1645720770000|2022-02-24 16:39:30|4187.44|4187.04|4188.44|4188.04|4188.56|4188.16|4187.19|4186.79|478
1645720780000|2022-02-24 16:39:40|4188.19|4187.79|4188.94|4188.54|4189.69|4189.29|4187.69|4187.29|736
1645720790000|2022-02-24 16:39:50|4189.06|4188.66|4189.19|4188.79|4189.94|4189.54|4189.06|4188.66|726
1645720800000|2022-02-24 16:40:00|4189.44|4189.04|4185.69|4185.29|4189.69|4189.29|4185.69|4185.29|1094
1645720810000|2022-02-24 16:40:10|4186.19|4185.79|4184.69|4184.29|4186.31|4185.91|4184.44|4184.04|639
1645720820000|2022-02-24 16:40:20|4184.94|4184.54|4187.69|4187.29|4187.69|4187.29|4184.94|4184.54|665
1645720830000|2022-02-24 16:40:30|4187.19|4186.79|4186.69|4186.29|4187.44|4187.04|4186.44|4186.04|418
1645720840000|2022-02-24 16:40:40|4186.94|4186.54|4187.69|4187.29|4188.31|4187.91|4186.81|4186.41|311
1645720850000|2022-02-24 16:40:50|4187.44|4187.04|4187.19|4186.79|4188.19|4187.79|4186.69|4186.29|346
1645720860000|2022-02-24 16:41:00|4187.44|4187.04|4187.19|4186.79|4187.94|4187.54|4186.19|4185.79|411
1645720870000|2022-02-24 16:41:10|4186.94|4186.54|4185.69|4185.29|4187.94|4187.54|4185.19|4184.79|423
1645720880000|2022-02-24 16:41:20|4185.56|4185.16|4183.44|4183.04|4186.06|4185.66|4183.19|4182.79|686
1645720890000|2022-02-24 16:41:30|4183.94|4183.54|4182.69|4182.29|4184.69|4184.29|4181.94|4181.54|885
1645720900000|2022-02-24 16:41:40|4181.94|4181.54|4181.69|4181.29|4182.44|4182.04|4181.19|4180.79|867
1645720910000|2022-02-24 16:41:50|4181.44|4181.04|4179.81|4179.41|4181.56|4181.16|4179.69|4179.29|570
1645720920000|2022-02-24 16:42:00|4179.69|4179.29|4176.69|4176.29|4179.94|4179.54|4176.69|4176.29|900
1645720930000|2022-02-24 16:42:10|4176.19|4175.79|4175.69|4175.29|4176.31|4175.91|4174.69|4174.29|1092
1645720940000|2022-02-24 16:42:20|4175.44|4175.04|4173.69|4173.29|4175.69|4175.29|4173.69|4173.29|1008
1645720950000|2022-02-24 16:42:30|4173.94|4173.54|4175.69|4175.29|4175.94|4175.54|4173.56|4173.16|1097
1645720960000|2022-02-24 16:42:40|4175.19|4174.79|4176.19|4175.79|4177.06|4176.66|4175.19|4174.79|667
1645720970000|2022-02-24 16:42:50|4176.44|4176.04|4173.69|4173.29|4176.44|4176.04|4173.69|4173.29|603
1645720980000|2022-02-24 16:43:00|4173.94|4173.54|4174.44|4174.04|4174.69|4174.29|4173.44|4173.04|711
1645720990000|2022-02-24 16:43:10|4174.19|4173.79|4174.69|4174.29|4174.69|4174.29|4172.94|4172.54|691
1645721000000|2022-02-24 16:43:20|4174.44|4174.04|4173.19|4172.79|4174.44|4174.04|4173.19|4172.79|612
1645721010000|2022-02-24 16:43:30|4173.06|4172.66|4172.69|4172.29|4174.19|4173.79|4172.69|4172.29|746
1645721020000|2022-02-24 16:43:40|4173.19|4172.79|4172.44|4172.04|4174.19|4173.79|4172.19|4171.79|727
1645721030000|2022-02-24 16:43:50|4172.69|4172.29|4172.44|4172.04|4172.94|4172.54|4171.94|4171.54|635
1645721040000|2022-02-24 16:44:00|4172.56|4172.16|4174.19|4173.79|4174.19|4173.79|4172.56|4172.16|760
1645721050000|2022-02-24 16:44:10|4174.06|4173.66|4173.31|4172.91|4174.44|4174.04|4172.94|4172.54|485
1645721060000|2022-02-24 16:44:20|4173.19|4172.79|4173.56|4173.16|4174.44|4174.04|4172.94|4172.54|473
1645721070000|2022-02-24 16:44:30|4173.81|4173.41|4173.44|4173.04|4174.19|4173.79|4173.44|4173.04|301
1645721080000|2022-02-24 16:44:40|4173.56|4173.16|4173.44|4173.04|4173.94|4173.54|4172.44|4172.04|408
1645721090000|2022-02-24 16:44:50|4173.19|4172.79|4174.81|4174.41|4174.94|4174.54|4172.94|4172.54|449
1645721100000|2022-02-24 16:45:00|4174.69|4174.29|4176.69|4176.29|4177.19|4176.79|4174.69|4174.29|726
1645721110000|2022-02-24 16:45:10|4177.19|4176.79|4174.69|4174.29|4177.19|4176.79|4174.69|4174.29|541
1645721120000|2022-02-24 16:45:20|4174.44|4174.04|4175.94|4175.54|4176.44|4176.04|4174.19|4173.79|505
1645721130000|2022-02-24 16:45:30|4176.19|4175.79|4176.94|4176.54|4177.94|4177.54|4176.19|4175.79|465
1645721140000|2022-02-24 16:45:40|4176.44|4176.04|4174.94|4174.54|4176.69|4176.29|4174.44|4174.04|383
1645721150000|2022-02-24 16:45:50|4174.69|4174.29|4175.06|4174.66|4175.94|4175.54|4174.19|4173.79|409
1645721160000|2022-02-24 16:46:00|4174.31|4173.91|4171.44|4171.04|4174.94|4174.54|4171.44|4171.04|606
1645721170000|2022-02-24 16:46:10|4171.19|4170.79|4171.56|4171.16|4171.56|4171.16|4169.94|4169.54|839
1645721180000|2022-02-24 16:46:20|4171.69|4171.29|4170.69|4170.29|4172.19|4171.79|4170.44|4170.04|640
1645721190000|2022-02-24 16:46:30|4170.56|4170.16|4169.94|4169.54|4170.56|4170.16|4168.69|4168.29|1304
1645721200000|2022-02-24 16:46:40|4170.06|4169.66|4168.94|4168.54|4170.44|4170.04|4168.69|4168.29|433
1645721210000|2022-02-24 16:46:50|4168.81|4168.41|4169.69|4169.29|4170.69|4170.29|4168.81|4168.41|597
1645721220000|2022-02-24 16:47:00|4170.19|4169.79|4172.31|4171.91|4172.81|4172.41|4169.31|4168.91|721
1645721230000|2022-02-24 16:47:10|4172.44|4172.04|4171.44|4171.04|4172.44|4172.04|4170.69|4170.29|451
1645721240000|2022-02-24 16:47:20|4171.94|4171.54|4173.06|4172.66|4173.06|4172.66|4171.69|4171.29|291
1645721250000|2022-02-24 16:47:30|4172.69|4172.29|4171.44|4171.04|4172.69|4172.29|4171.19|4170.79|674
1645721260000|2022-02-24 16:47:40|4171.19|4170.79|4171.44|4171.04|4171.94|4171.54|4170.69|4170.29|304
1645721270000|2022-02-24 16:47:50|4171.56|4171.16|4170.44|4170.04|4172.44|4172.04|4170.44|4170.04|375
1645721280000|2022-02-24 16:48:00|4170.19|4169.79|4171.94|4171.54|4171.94|4171.54|4169.69|4169.29|593
1645721290000|2022-02-24 16:48:10|4172.19|4171.79|4170.94|4170.54|4172.19|4171.79|4170.44|4170.04|383
1645721300000|2022-02-24 16:48:20|4170.81|4170.41|4172.19|4171.79|4172.19|4171.79|4170.81|4170.41|435
1645721310000|2022-02-24 16:48:30|4172.69|4172.29|4172.69|4172.29|4172.94|4172.54|4171.81|4171.41|365
1645721320000|2022-02-24 16:48:40|4172.44|4172.04|4173.94|4173.54|4174.19|4173.79|4172.44|4172.04|526
1645721330000|2022-02-24 16:48:50|4174.19|4173.79|4175.69|4175.29|4175.69|4175.29|4173.31|4172.91|563
1645721340000|2022-02-24 16:49:00|4175.19|4174.79|4175.19|4174.79|4176.44|4176.04|4174.94|4174.54|578
1645721350000|2022-02-24 16:49:10|4174.94|4174.54|4175.44|4175.04|4175.69|4175.29|4174.19|4173.79|498
1645721360000|2022-02-24 16:49:20|4175.69|4175.29|4176.19|4175.79|4176.44|4176.04|4175.06|4174.66|480
1645721370000|2022-02-24 16:49:30|4175.94|4175.54|4176.94|4176.54|4176.94|4176.54|4175.69|4175.29|387
1645721380000|2022-02-24 16:49:40|4177.19|4176.79|4176.69|4176.29|4177.44|4177.04|4176.69|4176.29|373
1645721390000|2022-02-24 16:49:50|4176.94|4176.54|4178.44|4178.04|4178.69|4178.29|4176.19|4175.79|496
1645721400000|2022-02-24 16:50:00|4178.69|4178.29|4179.69|4179.29|4179.69|4179.29|4177.06|4176.66|583
1645721410000|2022-02-24 16:50:10|4180.19|4179.79|4180.94|4180.54|4181.06|4180.66|4179.69|4179.29|1012
1645721420000|2022-02-24 16:50:20|4180.69|4180.29|4179.19|4178.79|4181.19|4180.79|4178.94|4178.54|692
1645721430000|2022-02-24 16:50:30|4178.94|4178.54|4179.69|4179.29|4179.69|4179.29|4178.44|4178.04|514
1645721440000|2022-02-24 16:50:40|4179.44|4179.04|4178.44|4178.04|4179.69|4179.29|4177.94|4177.54|658
1645721450000|2022-02-24 16:50:50|4178.69|4178.29|4178.19|4177.79|4178.94|4178.54|4177.69|4177.29|538
1645721460000|2022-02-24 16:51:00|4178.31|4177.91|4180.19|4179.79|4180.19|4179.79|4177.69|4177.29|593
1645721470000|2022-02-24 16:51:10|4180.56|4180.16|4178.69|4178.29|4181.19|4180.79|4178.69|4178.29|616
1645721480000|2022-02-24 16:51:20|4178.44|4178.04|4180.44|4180.04|4180.69|4180.29|4178.44|4178.04|489
1645721490000|2022-02-24 16:51:30|4180.19|4179.79|4182.69|4182.29|4182.69|4182.29|4179.94|4179.54|412
1645721500000|2022-02-24 16:51:40|4182.44|4182.04|4181.94|4181.54|4183.06|4182.66|4181.19|4180.79|556
1645721510000|2022-02-24 16:51:50|4181.81|4181.41|4183.81|4183.41|4184.06|4183.66|4180.94|4180.54|1197
1645721520000|2022-02-24 16:52:00|4183.94|4183.54|4184.44|4184.04|4184.69|4184.29|4182.69|4182.29|495
1645721530000|2022-02-24 16:52:10|4184.31|4183.91|4182.44|4182.04|4184.44|4184.04|4182.19|4181.79|1090
1645721540000|2022-02-24 16:52:20|4182.69|4182.29|4183.94|4183.54|4183.94|4183.54|4182.69|4182.29|421
1645721550000|2022-02-24 16:52:30|4184.06|4183.66|4181.94|4181.54|4184.19|4183.79|4181.69|4181.29|390
1645721560000|2022-02-24 16:52:40|4182.06|4181.66|4182.19|4181.79|4182.94|4182.54|4181.44|4181.04|416
1645721570000|2022-02-24 16:52:50|4182.44|4182.04|4182.69|4182.29|4183.19|4182.79|4182.19|4181.79|306
1645721580000|2022-02-24 16:53:00|4182.94|4182.54|4182.94|4182.54|4184.69|4184.29|4181.94|4181.54|543
1645721590000|2022-02-24 16:53:10|4182.69|4182.29|4184.44|4184.04|4185.44|4185.04|4182.69|4182.29|695
1645721600000|2022-02-24 16:53:20|4184.31|4183.91|4182.94|4182.54|4184.44|4184.04|4182.69|4182.29|313
1645721610000|2022-02-24 16:53:30|4182.81|4182.41|4182.19|4181.79|4182.94|4182.54|4181.44|4181.04|955
1645721620000|2022-02-24 16:53:40|4182.44|4182.04|4183.69|4183.29|4183.69|4183.29|4182.44|4182.04|477
1645721630000|2022-02-24 16:53:50|4183.56|4183.16|4186.94|4186.54|4186.94|4186.54|4183.56|4183.16|720
1645721640000|2022-02-24 16:54:00|4186.69|4186.29|4186.69|4186.29|4187.94|4187.54|4186.44|4186.04|1087
1645721650000|2022-02-24 16:54:10|4187.44|4187.04|4188.69|4188.29|4189.06|4188.66|4187.06|4186.66|1101
1645721660000|2022-02-24 16:54:20|4188.94|4188.54|4188.06|4187.66|4189.19|4188.79|4187.69|4187.29|583
1645721670000|2022-02-24 16:54:30|4188.19|4187.79|4189.19|4188.79|4189.44|4189.04|4188.19|4187.79|602
1645721680000|2022-02-24 16:54:40|4188.94|4188.54|4188.69|4188.29|4189.69|4189.29|4187.94|4187.54|545
1645721690000|2022-02-24 16:54:50|4188.56|4188.16|4188.19|4187.79|4188.69|4188.29|4187.69|4187.29|559
1645721700000|2022-02-24 16:55:00|4187.94|4187.54|4185.44|4185.04|4188.19|4187.79|4184.94|4184.54|859
1645721710000|2022-02-24 16:55:10|4185.56|4185.16|4188.19|4187.79|4188.69|4188.29|4185.56|4185.16|2458
1645721720000|2022-02-24 16:55:20|4188.69|4188.29|4185.94|4185.54|4188.69|4188.29|4185.44|4185.04|605
1645721730000|2022-02-24 16:55:30|4185.56|4185.16|4186.44|4186.04|4186.69|4186.29|4185.19|4184.79|597
1645721740000|2022-02-24 16:55:40|4186.69|4186.29|4186.19|4185.79|4187.69|4187.29|4186.19|4185.79|542
1645721750000|2022-02-24 16:55:50|4185.94|4185.54|4185.19|4184.79|4186.69|4186.29|4184.94|4184.54|506
1645721760000|2022-02-24 16:56:00|4185.44|4185.04|4187.19|4186.79|4187.19|4186.79|4185.19|4184.79|410
1645721770000|2022-02-24 16:56:10|4187.31|4186.91|4188.69|4188.29|4188.69|4188.29|4186.94|4186.54|470
1645721780000|2022-02-24 16:56:20|4188.56|4188.16|4188.56|4188.16|4188.69|4188.29|4187.94|4187.54|459
1645721790000|2022-02-24 16:56:30|4188.69|4188.29|4190.31|4189.91|4190.31|4189.91|4188.69|4188.29|597
1645721800000|2022-02-24 16:56:40|4190.44|4190.04|4188.94|4188.54|4190.44|4190.04|4188.94|4188.54|878
1645721810000|2022-02-24 16:56:50|4188.69|4188.29|4188.69|4188.29|4188.94|4188.54|4187.69|4187.29|462
1645721820000|2022-02-24 16:57:00|4189.19|4188.79|4190.06|4189.66|4190.19|4189.79|4189.19|4188.79|526
1645721830000|2022-02-24 16:57:10|4189.94|4189.54|4189.94|4189.54|4190.19|4189.79|4189.19|4188.79|459
1645721840000|2022-02-24 16:57:20|4190.06|4189.66|4190.44|4190.04|4192.69|4192.29|4189.94|4189.54|1648
1645721850000|2022-02-24 16:57:30|4190.56|4190.16|4191.19|4190.79|4191.44|4191.04|4189.69|4189.29|428
1645721860000|2022-02-24 16:57:40|4191.44|4191.04|4191.69|4191.29|4192.19|4191.79|4190.94|4190.54|259
1645721870000|2022-02-24 16:57:50|4191.94|4191.54|4191.94|4191.54|4192.44|4192.04|4190.94|4190.54|397
1645721880000|2022-02-24 16:58:00|4192.44|4192.04|4192.56|4192.16|4194.06|4193.66|4192.31|4191.91|681
1645721890000|2022-02-24 16:58:10|4192.69|4192.29|4192.19|4191.79|4192.94|4192.54|4191.69|4191.29|473
1645721900000|2022-02-24 16:58:20|4191.94|4191.54|4192.06|4191.66|4192.31|4191.91|4191.19|4190.79|350
1645721910000|2022-02-24 16:58:30|4192.19|4191.79|4192.19|4191.79|4192.44|4192.04|4191.19|4190.79|313
1645721920000|2022-02-24 16:58:40|4192.31|4191.91|4192.69|4192.29|4193.44|4193.04|4192.19|4191.79|311
1645721930000|2022-02-24 16:58:50|4192.81|4192.41|4193.69|4193.29|4193.94|4193.54|4191.69|4191.29|701
1645721940000|2022-02-24 16:59:00|4193.94|4193.54|4195.19|4194.79|4195.44|4195.04|4193.94|4193.54|915
1645721950000|2022-02-24 16:59:10|4195.06|4194.66|4192.94|4192.54|4195.19|4194.79|4192.94|4192.54|523
1645721960000|2022-02-24 16:59:20|4193.19|4192.79|4193.69|4193.29|4193.69|4193.29|4192.69|4192.29|337
1645721970000|2022-02-24 16:59:30|4193.81|4193.41|4194.44|4194.04|4194.94|4194.54|4193.69|4193.29|529
1645721980000|2022-02-24 16:59:40|4194.69|4194.29|4193.94|4193.54|4194.69|4194.29|4193.19|4192.79|813
1645721990000|2022-02-24 16:59:50|4194.44|4194.04|4194.56|4194.16|4194.94|4194.54|4194.19|4193.79|304
1645722000000|2022-02-24 17:00:00|4194.19|4193.79|4193.94|4193.54|4195.44|4195.04|4193.94|4193.54|902
1645722010000|2022-02-24 17:00:10|4193.69|4193.29|4192.56|4192.16|4193.94|4193.54|4191.94|4191.54|634
1645722020000|2022-02-24 17:00:20|4192.94|4192.54|4194.94|4194.54|4194.94|4194.54|4192.94|4192.54|537
1645722030000|2022-02-24 17:00:30|4194.69|4194.29|4195.06|4194.66|4195.44|4195.04|4194.56|4194.16|453
1645722040000|2022-02-24 17:00:40|4195.19|4194.79|4194.31|4193.91|4195.44|4195.04|4193.81|4193.41|362
1645722050000|2022-02-24 17:00:50|4194.19|4193.79|4194.94|4194.54|4195.19|4194.79|4193.94|4193.54|215
1645722060000|2022-02-24 17:01:00|4194.56|4194.16|4194.19|4193.79|4194.69|4194.29|4192.94|4192.54|441
1645722070000|2022-02-24 17:01:10|4194.44|4194.04|4192.44|4192.04|4194.44|4194.04|4191.94|4191.54|430
1645722080000|2022-02-24 17:01:20|4192.56|4192.16|4193.44|4193.04|4193.94|4193.54|4192.44|4192.04|383
1645722090000|2022-02-24 17:01:30|4194.44|4194.04|4193.44|4193.04|4194.44|4194.04|4192.94|4192.54|579
1645722100000|2022-02-24 17:01:40|4193.19|4192.79|4194.44|4194.04|4194.94|4194.54|4192.06|4191.66|757
1645722110000|2022-02-24 17:01:50|4194.69|4194.29|4194.19|4193.79|4194.69|4194.29|4193.69|4193.29|275
1645722120000|2022-02-24 17:02:00|4194.44|4194.04|4194.44|4194.04|4194.81|4194.41|4194.19|4193.79|279
1645722130000|2022-02-24 17:02:10|4193.94|4193.54|4192.19|4191.79|4194.19|4193.79|4192.19|4191.79|556
1645722140000|2022-02-24 17:02:20|4191.94|4191.54|4191.94|4191.54|4192.31|4191.91|4190.69|4190.29|469
1645722150000|2022-02-24 17:02:30|4192.19|4191.79|4193.81|4193.41|4193.81|4193.41|4192.19|4191.79|321
1645722160000|2022-02-24 17:02:40|4193.44|4193.04|4194.94|4194.54|4194.94|4194.54|4193.44|4193.04|349
1645722170000|2022-02-24 17:02:50|4194.69|4194.29|4194.94|4194.54|4195.19|4194.79|4194.44|4194.04|322
1645722180000|2022-02-24 17:03:00|4195.06|4194.66|4194.19|4193.79|4195.44|4195.04|4194.19|4193.79|727
1645722190000|2022-02-24 17:03:10|4193.94|4193.54|4193.19|4192.79|4194.44|4194.04|4192.94|4192.54|536
1645722200000|2022-02-24 17:03:20|4193.44|4193.04|4193.94|4193.54|4194.69|4194.29|4193.19|4192.79|556
1645722210000|2022-02-24 17:03:30|4193.44|4193.04|4192.69|4192.29|4193.44|4193.04|4192.31|4191.91|696
1645722220000|2022-02-24 17:03:40|4192.44|4192.04|4192.44|4192.04|4193.19|4192.79|4191.94|4191.54|269
1645722230000|2022-02-24 17:03:50|4192.69|4192.29|4192.94|4192.54|4193.44|4193.04|4192.31|4191.91|231
1645722240000|2022-02-24 17:04:00|4193.19|4192.79|4194.56|4194.16|4194.69|4194.29|4193.06|4192.66|528
1645722250000|2022-02-24 17:04:10|4194.69|4194.29|4193.94|4193.54|4195.19|4194.79|4193.94|4193.54|324
1645722260000|2022-02-24 17:04:20|4194.06|4193.66|4194.94|4194.54|4195.06|4194.66|4193.94|4193.54|521
1645722270000|2022-02-24 17:04:30|4194.56|4194.16|4195.19|4194.79|4195.19|4194.79|4194.44|4194.04|257
1645722280000|2022-02-24 17:04:40|4194.94|4194.54|4194.44|4194.04|4195.19|4194.79|4194.19|4193.79|398
1645722290000|2022-02-24 17:04:50|4194.69|4194.29|4193.94|4193.54|4194.69|4194.29|4193.69|4193.29|384
1645722300000|2022-02-24 17:05:00|4193.69|4193.29|4194.44|4194.04|4194.94|4194.54|4192.69|4192.29|1034
1645722310000|2022-02-24 17:05:10|4194.19|4193.79|4194.94|4194.54|4194.94|4194.54|4193.69|4193.29|615
1645722320000|2022-02-24 17:05:20|4194.44|4194.04|4191.19|4190.79|4194.44|4194.04|4190.94|4190.54|917
1645722330000|2022-02-24 17:05:30|4191.31|4190.91|4190.19|4189.79|4191.69|4191.29|4188.94|4188.54|957
1645722340000|2022-02-24 17:05:40|4189.94|4189.54|4188.69|4188.29|4190.44|4190.04|4187.94|4187.54|938
1645722350000|2022-02-24 17:05:50|4189.19|4188.79|4188.69|4188.29|4189.19|4188.79|4188.19|4187.79|613
1645722360000|2022-02-24 17:06:00|4188.94|4188.54|4190.69|4190.29|4190.94|4190.54|4187.69|4187.29|676
1645722370000|2022-02-24 17:06:10|4190.94|4190.54|4188.44|4188.04|4191.19|4190.79|4188.44|4188.04|651
1645722380000|2022-02-24 17:06:20|4188.19|4187.79|4187.69|4187.29|4188.44|4188.04|4186.69|4186.29|978
1645722390000|2022-02-24 17:06:30|4187.94|4187.54|4190.19|4189.79|4190.19|4189.79|4187.94|4187.54|479
1645722400000|2022-02-24 17:06:40|4189.94|4189.54|4188.94|4188.54|4190.19|4189.79|4188.94|4188.54|428
1645722410000|2022-02-24 17:06:50|4188.81|4188.41|4189.44|4189.04|4189.81|4189.41|4188.81|4188.41|293
1645722420000|2022-02-24 17:07:00|4189.94|4189.54|4189.44|4189.04|4190.44|4190.04|4188.94|4188.54|631
1645722430000|2022-02-24 17:07:10|4189.69|4189.29|4189.44|4189.04|4190.44|4190.04|4188.94|4188.54|407
1645722440000|2022-02-24 17:07:20|4189.19|4188.79|4188.19|4187.79|4189.19|4188.79|4187.69|4187.29|309
1645722450000|2022-02-24 17:07:30|4188.31|4187.91|4186.69|4186.29|4188.44|4188.04|4186.19|4185.79|460
1645722460000|2022-02-24 17:07:40|4186.94|4186.54|4186.06|4185.66|4186.94|4186.54|4185.44|4185.04|556
1645722470000|2022-02-24 17:07:50|4185.69|4185.29|4186.44|4186.04|4186.44|4186.04|4184.94|4184.54|846
1645722480000|2022-02-24 17:08:00|4186.69|4186.29|4186.44|4186.04|4186.69|4186.29|4184.56|4184.16|777
1645722490000|2022-02-24 17:08:10|4186.56|4186.16|4186.19|4185.79|4187.19|4186.79|4185.69|4185.29|579
1645722500000|2022-02-24 17:08:20|4186.44|4186.04|4186.69|4186.29|4186.94|4186.54|4186.19|4185.79|337
1645722510000|2022-02-24 17:08:30|4186.19|4185.79|4187.69|4187.29|4187.69|4187.29|4186.19|4185.79|311
1645722520000|2022-02-24 17:08:40|4187.94|4187.54|4187.69|4187.29|4188.44|4188.04|4187.44|4187.04|344
1645722530000|2022-02-24 17:08:50|4187.94|4187.54|4186.44|4186.04|4187.94|4187.54|4185.44|4185.04|456
1645722540000|2022-02-24 17:09:00|4186.94|4186.54|4186.69|4186.29|4187.44|4187.04|4185.94|4185.54|296
1645722550000|2022-02-24 17:09:10|4186.94|4186.54|4185.69|4185.29|4186.94|4186.54|4185.44|4185.04|438
1645722560000|2022-02-24 17:09:20|4185.94|4185.54|4186.69|4186.29|4187.31|4186.91|4185.69|4185.29|249
1645722570000|2022-02-24 17:09:30|4186.56|4186.16|4184.44|4184.04|4186.69|4186.29|4184.44|4184.04|364
1645722580000|2022-02-24 17:09:40|4184.56|4184.16|4183.69|4183.29|4185.06|4184.66|4183.44|4183.04|755
1645722590000|2022-02-24 17:09:50|4183.44|4183.04|4184.06|4183.66|4184.19|4183.79|4182.69|4182.29|810
1645722600000|2022-02-24 17:10:00|4184.44|4184.04|4183.19|4182.79|4184.69|4184.29|4182.44|4182.04|845
1645722610000|2022-02-24 17:10:10|4183.44|4183.04|4183.69|4183.29|4183.94|4183.54|4182.69|4182.29|889
1645722620000|2022-02-24 17:10:20|4183.44|4183.04|4184.69|4184.29|4185.19|4184.79|4183.44|4183.04|553
1645722630000|2022-02-24 17:10:30|4184.94|4184.54|4184.94|4184.54|4186.19|4185.79|4184.69|4184.29|520
1645722640000|2022-02-24 17:10:40|4185.06|4184.66|4185.94|4185.54|4186.19|4185.79|4184.19|4183.79|475
1645722650000|2022-02-24 17:10:50|4185.69|4185.29|4185.19|4184.79|4186.69|4186.29|4185.19|4184.79|635
1645722660000|2022-02-24 17:11:00|4184.94|4184.54|4184.19|4183.79|4185.19|4184.79|4184.19|4183.79|458
1645722670000|2022-02-24 17:11:10|4184.31|4183.91|4185.69|4185.29|4185.69|4185.29|4183.69|4183.29|334
1645722680000|2022-02-24 17:11:20|4185.94|4185.54|4185.31|4184.91|4186.69|4186.29|4185.31|4184.91|359
1645722690000|2022-02-24 17:11:30|4185.44|4185.04|4183.94|4183.54|4185.44|4185.04|4183.19|4182.79|383
1645722700000|2022-02-24 17:11:40|4183.56|4183.16|4183.94|4183.54|4184.19|4183.79|4183.19|4182.79|322
1645722710000|2022-02-24 17:11:50|4184.06|4183.66|4183.94|4183.54|4184.69|4184.29|4183.56|4183.16|321
1645722720000|2022-02-24 17:12:00|4183.81|4183.41|4182.44|4182.04|4184.94|4184.54|4182.44|4182.04|447
1645722730000|2022-02-24 17:12:10|4182.19|4181.79|4180.94|4180.54|4182.69|4182.29|4180.69|4180.29|857
1645722740000|2022-02-24 17:12:20|4180.69|4180.29|4178.69|4178.29|4180.69|4180.29|4178.44|4178.04|735
1645722750000|2022-02-24 17:12:30|4178.94|4178.54|4176.69|4176.29|4178.94|4178.54|4176.69|4176.29|939
1645722760000|2022-02-24 17:12:40|4176.94|4176.54|4177.94|4177.54|4178.19|4177.79|4176.94|4176.54|772
1645722770000|2022-02-24 17:12:50|4177.69|4177.29|4177.94|4177.54|4178.06|4177.66|4177.19|4176.79|474
1645722780000|2022-02-24 17:13:00|4178.19|4177.79|4177.19|4176.79|4178.19|4177.79|4175.69|4175.29|691
1645722790000|2022-02-24 17:13:10|4177.44|4177.04|4177.44|4177.04|4177.44|4177.04|4175.94|4175.54|462
1645722800000|2022-02-24 17:13:20|4177.31|4176.91|4176.31|4175.91|4177.44|4177.04|4176.19|4175.79|428
1645722810000|2022-02-24 17:13:30|4176.19|4175.79|4175.44|4175.04|4177.19|4176.79|4174.94|4174.54|783
1645722820000|2022-02-24 17:13:40|4175.19|4174.79|4173.69|4173.29|4175.44|4175.04|4173.19|4172.79|719
1645722830000|2022-02-24 17:13:50|4173.81|4173.41|4174.44|4174.04|4174.69|4174.29|4173.69|4173.29|421
1645722840000|2022-02-24 17:14:00|4174.19|4173.79|4173.94|4173.54|4174.44|4174.04|4173.06|4172.66|432
1645722850000|2022-02-24 17:14:10|4173.69|4173.29|4171.94|4171.54|4173.69|4173.29|4171.94|4171.54|658
1645722860000|2022-02-24 17:14:20|4171.69|4171.29|4170.19|4169.79|4171.69|4171.29|4169.94|4169.54|1195
1645722870000|2022-02-24 17:14:30|4169.94|4169.54|4171.06|4170.66|4171.19|4170.79|4169.94|4169.54|835
1645722880000|2022-02-24 17:14:40|4171.19|4170.79|4169.44|4169.04|4171.44|4171.04|4169.44|4169.04|618
1645722890000|2022-02-24 17:14:50|4169.94|4169.54|4170.19|4169.79|4170.69|4170.29|4169.44|4169.04|653
1645722900000|2022-02-24 17:15:00|4169.44|4169.04|4169.44|4169.04|4170.69|4170.29|4168.94|4168.54|749
1645722910000|2022-02-24 17:15:10|4169.19|4168.79|4169.69|4169.29|4170.94|4170.54|4169.19|4168.79|805
1645722920000|2022-02-24 17:15:20|4169.44|4169.04|4170.19|4169.79|4170.31|4169.91|4168.94|4168.54|385
1645722930000|2022-02-24 17:15:30|4169.94|4169.54|4168.19|4167.79|4170.44|4170.04|4167.19|4166.79|1480
1645722940000|2022-02-24 17:15:40|4167.94|4167.54|4168.06|4167.66|4168.19|4167.79|4167.19|4166.79|555
1645722950000|2022-02-24 17:15:50|4167.94|4167.54|4167.69|4167.29|4167.94|4167.54|4166.44|4166.04|608
1645722960000|2022-02-24 17:16:00|4167.94|4167.54|4169.69|4169.29|4169.94|4169.54|4167.81|4167.41|825
1645722970000|2022-02-24 17:16:10|4169.56|4169.16|4170.94|4170.54|4170.94|4170.54|4169.44|4169.04|529
1645722980000|2022-02-24 17:16:20|4170.81|4170.41|4171.19|4170.79|4171.44|4171.04|4170.44|4170.04|429
1645722990000|2022-02-24 17:16:30|4171.31|4170.91|4170.94|4170.54|4171.44|4171.04|4170.44|4170.04|316
1645723000000|2022-02-24 17:16:40|4171.19|4170.79|4170.19|4169.79|4171.19|4170.79|4170.19|4169.79|499
1645723010000|2022-02-24 17:16:50|4170.69|4170.29|4170.56|4170.16|4170.81|4170.41|4170.19|4169.79|664
1645723020000|2022-02-24 17:17:00|4170.81|4170.41|4173.69|4173.29|4173.69|4173.29|4170.69|4170.29|609
1645723030000|2022-02-24 17:17:10|4173.44|4173.04|4173.69|4173.29|4174.69|4174.29|4172.94|4172.54|611
1645723040000|2022-02-24 17:17:20|4173.94|4173.54|4173.19|4172.79|4173.94|4173.54|4172.69|4172.29|481
1645723050000|2022-02-24 17:17:30|4172.69|4172.29|4172.44|4172.04|4172.69|4172.29|4171.81|4171.41|472
1645723060000|2022-02-24 17:17:40|4172.19|4171.79|4173.19|4172.79|4173.44|4173.04|4171.94|4171.54|301
1645723070000|2022-02-24 17:17:50|4172.94|4172.54|4173.31|4172.91|4173.31|4172.91|4172.19|4171.79|279
1645723080000|2022-02-24 17:18:00|4173.44|4173.04|4173.44|4173.04|4173.69|4173.29|4172.19|4171.79|503
1645723090000|2022-02-24 17:18:10|4173.19|4172.79|4172.94|4172.54|4173.56|4173.16|4172.94|4172.54|420
1645723100000|2022-02-24 17:18:20|4172.81|4172.41|4173.56|4173.16|4173.69|4173.29|4172.56|4172.16|260
1645723110000|2022-02-24 17:18:30|4173.44|4173.04|4174.94|4174.54|4174.94|4174.54|4173.44|4173.04|345
1645723120000|2022-02-24 17:18:40|4174.81|4174.41|4172.69|4172.29|4175.06|4174.66|4172.69|4172.29|298
1645723130000|2022-02-24 17:18:50|4172.81|4172.41|4172.69|4172.29|4172.94|4172.54|4171.94|4171.54|262
1645723140000|2022-02-24 17:19:00|4172.44|4172.04|4171.44|4171.04|4173.94|4173.54|4171.19|4170.79|472
1645723150000|2022-02-24 17:19:10|4171.31|4170.91|4171.44|4171.04|4171.56|4171.16|4170.94|4170.54|290
1645723160000|2022-02-24 17:19:20|4171.19|4170.79|4173.31|4172.91|4173.44|4173.04|4171.19|4170.79|284
1645723170000|2022-02-24 17:19:30|4173.44|4173.04|4172.69|4172.29|4173.44|4173.04|4172.44|4172.04|265
1645723180000|2022-02-24 17:19:40|4172.19|4171.79|4171.94|4171.54|4172.19|4171.79|4170.94|4170.54|454
1645723190000|2022-02-24 17:19:50|4172.19|4171.79|4172.19|4171.79|4172.69|4172.29|4171.94|4171.54|192
1645723200000|2022-02-24 17:20:00|4172.44|4172.04|4172.69|4172.29|4173.94|4173.54|4172.19|4171.79|440
1645723210000|2022-02-24 17:20:10|4172.44|4172.04|4171.94|4171.54|4172.44|4172.04|4171.19|4170.79|389
1645723220000|2022-02-24 17:20:20|4171.44|4171.04|4169.69|4169.29|4171.44|4171.04|4169.44|4169.04|740
1645723230000|2022-02-24 17:20:30|4169.94|4169.54|4170.19|4169.79|4170.69|4170.29|4169.69|4169.29|332
1645723240000|2022-02-24 17:20:40|4169.94|4169.54|4169.69|4169.29|4170.44|4170.04|4169.69|4169.29|298
1645723250000|2022-02-24 17:20:50|4169.81|4169.41|4168.19|4167.79|4170.19|4169.79|4168.19|4167.79|615
1645723260000|2022-02-24 17:21:00|4168.31|4167.91|4167.06|4166.66|4169.19|4168.79|4166.69|4166.29|667
1645723270000|2022-02-24 17:21:10|4166.94|4166.54|4165.94|4165.54|4166.94|4166.54|4165.19|4164.79|841
1645723280000|2022-02-24 17:21:20|4166.19|4165.79|4165.19|4164.79|4166.44|4166.04|4165.19|4164.79|405
1645723290000|2022-02-24 17:21:30|4165.44|4165.04|4166.44|4166.04|4167.06|4166.66|4165.44|4165.04|621
1645723300000|2022-02-24 17:21:40|4166.69|4166.29|4164.19|4163.79|4166.69|4166.29|4164.19|4163.79|515
1645723310000|2022-02-24 17:21:50|4164.44|4164.04|4165.06|4164.66|4165.44|4165.04|4163.94|4163.54|495
1645723320000|2022-02-24 17:22:00|4164.94|4164.54|4162.94|4162.54|4164.94|4164.54|4162.69|4162.29|763
1645723330000|2022-02-24 17:22:10|4162.44|4162.04|4164.56|4164.16|4164.69|4164.29|4162.19|4161.79|1022
1645723340000|2022-02-24 17:22:20|4164.94|4164.54|4163.94|4163.54|4165.44|4165.04|4163.69|4163.29|676
1645723350000|2022-02-24 17:22:30|4163.44|4163.04|4164.69|4164.29|4165.44|4165.04|4163.44|4163.04|377
1645723360000|2022-02-24 17:22:40|4165.06|4164.66|4165.94|4165.54|4165.94|4165.54|4164.44|4164.04|337
1645723370000|2022-02-24 17:22:50|4165.69|4165.29|4167.69|4167.29|4167.69|4167.29|4165.69|4165.29|537
1645723380000|2022-02-24 17:23:00|4168.06|4167.66|4166.19|4165.79|4168.19|4167.79|4166.19|4165.79|500
1645723390000|2022-02-24 17:23:10|4165.94|4165.54|4165.44|4165.04|4166.44|4166.04|4165.19|4164.79|415
1645723400000|2022-02-24 17:23:20|4165.19|4164.79|4165.44|4165.04|4165.81|4165.41|4164.94|4164.54|310
1645723410000|2022-02-24 17:23:30|4165.69|4165.29|4164.44|4164.04|4165.69|4165.29|4164.44|4164.04|510
1645723420000|2022-02-24 17:23:40|4164.69|4164.29|4163.19|4162.79|4164.94|4164.54|4163.19|4162.79|526
1645723430000|2022-02-24 17:23:50|4163.44|4163.04|4161.94|4161.54|4163.44|4163.04|4161.69|4161.29|729
1645723440000|2022-02-24 17:24:00|4161.69|4161.29|4162.19|4161.79|4162.94|4162.54|4161.69|4161.29|345
1645723450000|2022-02-24 17:24:10|4161.94|4161.54|4163.69|4163.29|4163.69|4163.29|4160.94|4160.54|493
1645723460000|2022-02-24 17:24:20|4163.44|4163.04|4164.44|4164.04|4164.69|4164.29|4163.19|4162.79|465
1645723470000|2022-02-24 17:24:30|4164.19|4163.79|4163.69|4163.29|4164.19|4163.79|4163.19|4162.79|404
1645723480000|2022-02-24 17:24:40|4163.44|4163.04|4162.31|4161.91|4163.69|4163.29|4162.19|4161.79|338
1645723490000|2022-02-24 17:24:50|4162.44|4162.04|4163.69|4163.29|4163.94|4163.54|4162.19|4161.79|334
1645723500000|2022-02-24 17:25:00|4163.44|4163.04|4164.44|4164.04|4164.69|4164.29|4162.44|4162.04|735
1645723510000|2022-02-24 17:25:10|4164.31|4163.91|4164.94|4164.54|4165.19|4164.79|4163.94|4163.54|234
1645723520000|2022-02-24 17:25:20|4164.69|4164.29|4163.69|4163.29|4165.19|4164.79|4163.69|4163.29|339
1645723530000|2022-02-24 17:25:30|4163.94|4163.54|4164.19|4163.79|4164.81|4164.41|4163.19|4162.79|268
1645723540000|2022-02-24 17:25:40|4163.94|4163.54|4163.94|4163.54|4164.94|4164.54|4163.44|4163.04|414
1645723550000|2022-02-24 17:25:50|4164.06|4163.66|4164.94|4164.54|4166.19|4165.79|4164.06|4163.66|511
1645723560000|2022-02-24 17:26:00|4164.56|4164.16|4164.44|4164.04|4165.44|4165.04|4163.69|4163.29|464
1645723570000|2022-02-24 17:26:10|4164.69|4164.29|4165.44|4165.04|4165.94|4165.54|4163.94|4163.54|432
1645723580000|2022-02-24 17:26:20|4165.19|4164.79|4164.19|4163.79|4165.69|4165.29|4164.19|4163.79|602
1645723590000|2022-02-24 17:26:30|4163.94|4163.54|4165.69|4165.29|4165.69|4165.29|4163.94|4163.54|261
1645723600000|2022-02-24 17:26:40|4165.94|4165.54|4166.44|4166.04|4167.44|4167.04|4165.19|4164.79|1427
1645723610000|2022-02-24 17:26:50|4166.69|4166.29|4168.44|4168.04|4168.69|4168.29|4166.69|4166.29|888
1645723620000|2022-02-24 17:27:00|4168.31|4167.91|4170.69|4170.29|4172.19|4171.79|4168.19|4167.79|1471
1645723630000|2022-02-24 17:27:10|4170.44|4170.04|4169.56|4169.16|4170.44|4170.04|4168.94|4168.54|1146
1645723640000|2022-02-24 17:27:20|4169.31|4168.91|4169.69|4169.29|4170.69|4170.29|4169.06|4168.66|568
1645723650000|2022-02-24 17:27:30|4169.56|4169.16|4170.19|4169.79|4170.44|4170.04|4168.94|4168.54|428
1645723660000|2022-02-24 17:27:40|4169.94|4169.54|4170.69|4170.29|4171.19|4170.79|4169.94|4169.54|648
1645723670000|2022-02-24 17:27:50|4170.56|4170.16|4169.69|4169.29|4171.19|4170.79|4169.69|4169.29|566
1645723680000|2022-02-24 17:28:00|4169.81|4169.41|4170.44|4170.04|4171.19|4170.79|4169.44|4169.04|374
1645723690000|2022-02-24 17:28:10|4170.69|4170.29|4169.94|4169.54|4171.19|4170.79|4169.69|4169.29|289
1645723700000|2022-02-24 17:28:20|4169.44|4169.04|4169.19|4168.79|4169.44|4169.04|4167.94|4167.54|456
1645723710000|2022-02-24 17:28:30|4168.69|4168.29|4167.19|4166.79|4168.69|4168.29|4167.19|4166.79|430
1645723720000|2022-02-24 17:28:40|4167.56|4167.16|4168.94|4168.54|4168.94|4168.54|4167.19|4166.79|509
1645723730000|2022-02-24 17:28:50|4168.81|4168.41|4168.94|4168.54|4169.19|4168.79|4167.44|4167.04|431
1645723740000|2022-02-24 17:29:00|4169.69|4169.29|4171.44|4171.04|4171.44|4171.04|4169.44|4169.04|579
1645723750000|2022-02-24 17:29:10|4171.19|4170.79|4170.44|4170.04|4171.31|4170.91|4170.19|4169.79|422
1645723760000|2022-02-24 17:29:20|4170.69|4170.29|4170.06|4169.66|4170.69|4170.29|4168.69|4168.29|273
1645723770000|2022-02-24 17:29:30|4169.94|4169.54|4170.69|4170.29|4170.94|4170.54|4169.44|4169.04|339
1645723780000|2022-02-24 17:29:40|4170.81|4170.41|4171.44|4171.04|4172.69|4172.29|4170.81|4170.41|473
1645723790000|2022-02-24 17:29:50|4171.69|4171.29|4172.44|4172.04|4172.69|4172.29|4171.44|4171.04|249
1645723800000|2022-02-24 17:30:00|4172.19|4171.79|4173.44|4173.04|4173.44|4173.04|4171.44|4171.04|611
1645723810000|2022-02-24 17:30:10|4173.19|4172.79|4176.19|4175.79|4176.19|4175.79|4173.19|4172.79|1071
1645723820000|2022-02-24 17:30:20|4176.44|4176.04|4175.31|4174.91|4176.69|4176.29|4174.19|4173.79|562
1645723830000|2022-02-24 17:30:30|4175.44|4175.04|4177.56|4177.16|4178.19|4177.79|4175.44|4175.04|550
1645723840000|2022-02-24 17:30:40|4177.69|4177.29|4176.81|4176.41|4177.81|4177.41|4176.44|4176.04|503
1645723850000|2022-02-24 17:30:50|4176.69|4176.29|4175.19|4174.79|4176.69|4176.29|4175.19|4174.79|706
1645723860000|2022-02-24 17:31:00|4174.94|4174.54|4171.44|4171.04|4175.19|4174.79|4171.44|4171.04|589
1645723870000|2022-02-24 17:31:10|4171.69|4171.29|4167.69|4167.29|4171.94|4171.54|4167.69|4167.29|850
1645723880000|2022-02-24 17:31:20|4167.94|4167.54|4167.56|4167.16|4168.44|4168.04|4166.94|4166.54|841
1645723890000|2022-02-24 17:31:30|4167.69|4167.29|4168.44|4168.04|4169.19|4168.79|4167.69|4167.29|743
1645723900000|2022-02-24 17:31:40|4168.31|4167.91|4168.69|4168.29|4168.69|4168.29|4167.44|4167.04|425
1645723910000|2022-02-24 17:31:50|4169.19|4168.79|4167.94|4167.54|4169.44|4169.04|4167.69|4167.29|404
1645723920000|2022-02-24 17:32:00|4167.44|4167.04|4165.19|4164.79|4167.56|4167.16|4164.94|4164.54|824
1645723930000|2022-02-24 17:32:10|4165.44|4165.04|4165.19|4164.79|4165.94|4165.54|4164.31|4163.91|428
1645723940000|2022-02-24 17:32:20|4165.06|4164.66|4163.44|4163.04|4165.44|4165.04|4162.44|4162.04|1495
1645723950000|2022-02-24 17:32:30|4163.69|4163.29|4164.19|4163.79|4164.19|4163.79|4162.94|4162.54|701
1645723960000|2022-02-24 17:32:40|4163.94|4163.54|4166.94|4166.54|4166.94|4166.54|4163.69|4163.29|538
1645723970000|2022-02-24 17:32:50|4166.69|4166.29|4164.19|4163.79|4166.69|4166.29|4164.19|4163.79|689
1645723980000|2022-02-24 17:33:00|4164.44|4164.04|4165.44|4165.04|4165.69|4165.29|4163.69|4163.29|589
1645723990000|2022-02-24 17:33:10|4165.19|4164.79|4165.69|4165.29|4166.06|4165.66|4164.81|4164.41|311
1645724000000|2022-02-24 17:33:20|4166.19|4165.79|4166.19|4165.79|4166.94|4166.54|4165.06|4164.66|336
1645724010000|2022-02-24 17:33:30|4166.44|4166.04|4167.69|4167.29|4167.94|4167.54|4166.19|4165.79|298
1645724020000|2022-02-24 17:33:40|4167.81|4167.41|4169.44|4169.04|4171.19|4170.79|4167.44|4167.04|633
1645724030000|2022-02-24 17:33:50|4169.31|4168.91|4170.19|4169.79|4170.44|4170.04|4169.19|4168.79|580
1645724040000|2022-02-24 17:34:00|4170.06|4169.66|4167.19|4166.79|4170.06|4169.66|4167.19|4166.79|602
1645724050000|2022-02-24 17:34:10|4167.31|4166.91|4168.69|4168.29|4168.94|4168.54|4166.69|4166.29|408
1645724060000|2022-02-24 17:34:20|4168.44|4168.04|4168.94|4168.54|4169.94|4169.54|4168.44|4168.04|274
1645724070000|2022-02-24 17:34:30|4168.81|4168.41|4168.19|4167.79|4169.69|4169.29|4168.19|4167.79|307
1645724080000|2022-02-24 17:34:40|4167.94|4167.54|4166.69|4166.29|4168.19|4167.79|4166.44|4166.04|333
1645724090000|2022-02-24 17:34:50|4166.19|4165.79|4165.94|4165.54|4167.19|4166.79|4165.94|4165.54|323
1645724100000|2022-02-24 17:35:00|4165.19|4164.79|4166.44|4166.04|4167.69|4167.29|4165.19|4164.79|444
1645724110000|2022-02-24 17:35:10|4166.69|4166.29|4169.06|4168.66|4169.06|4168.66|4166.69|4166.29|332
1645724120000|2022-02-24 17:35:20|4168.81|4168.41|4171.19|4170.79|4172.19|4171.79|4168.81|4168.41|893
1645724130000|2022-02-24 17:35:30|4171.44|4171.04|4171.44|4171.04|4171.94|4171.54|4170.94|4170.54|406
1645724140000|2022-02-24 17:35:40|4170.94|4170.54|4171.94|4171.54|4172.19|4171.79|4170.94|4170.54|454
1645724150000|2022-02-24 17:35:50|4172.19|4171.79|4170.44|4170.04|4172.44|4172.04|4169.94|4169.54|502
1645724160000|2022-02-24 17:36:00|4170.06|4169.66|4172.44|4172.04|4173.19|4172.79|4169.81|4169.41|536
1645724170000|2022-02-24 17:36:10|4172.69|4172.29|4171.94|4171.54|4173.69|4173.29|4171.81|4171.41|385
1645724180000|2022-02-24 17:36:20|4172.19|4171.79|4172.19|4171.79|4172.94|4172.54|4171.94|4171.54|254
1645724190000|2022-02-24 17:36:30|4171.94|4171.54|4172.19|4171.79|4172.19|4171.79|4170.44|4170.04|442
1645724200000|2022-02-24 17:36:40|4171.94|4171.54|4174.94|4174.54|4175.69|4175.29|4171.81|4171.41|918
1645724210000|2022-02-24 17:36:50|4175.44|4175.04|4174.44|4174.04|4176.19|4175.79|4174.44|4174.04|492
1645724220000|2022-02-24 17:37:00|4174.69|4174.29|4171.19|4170.79|4174.69|4174.29|4171.19|4170.79|830
1645724230000|2022-02-24 17:37:10|4171.06|4170.66|4172.44|4172.04|4173.19|4172.79|4171.06|4170.66|390
1645724240000|2022-02-24 17:37:20|4172.69|4172.29|4174.94|4174.54|4175.44|4175.04|4172.69|4172.29|503
1645724250000|2022-02-24 17:37:30|4174.69|4174.29|4176.94|4176.54|4176.94|4176.54|4174.19|4173.79|689
1645724260000|2022-02-24 17:37:40|4177.44|4177.04|4180.44|4180.04|4180.44|4180.04|4177.44|4177.04|839
1645724270000|2022-02-24 17:37:50|4180.19|4179.79|4181.06|4180.66|4181.69|4181.29|4180.19|4179.79|1453
1645724280000|2022-02-24 17:38:00|4180.94|4180.54|4179.69|4179.29|4180.94|4180.54|4179.69|4179.29|537
1645724290000|2022-02-24 17:38:10|4179.56|4179.16|4179.44|4179.04|4180.94|4180.54|4179.19|4178.79|507
1645724300000|2022-02-24 17:38:20|4179.06|4178.66|4181.69|4181.29|4181.69|4181.29|4179.06|4178.66|1056
1645724310000|2022-02-24 17:38:30|4181.94|4181.54|4181.19|4180.79|4182.94|4182.54|4180.94|4180.54|731
1645724320000|2022-02-24 17:38:40|4180.94|4180.54|4180.69|4180.29|4181.94|4181.54|4180.44|4180.04|525
1645724330000|2022-02-24 17:38:50|4180.44|4180.04|4179.19|4178.79|4180.44|4180.04|4178.94|4178.54|363
1645724340000|2022-02-24 17:39:00|4178.94|4178.54|4180.19|4179.79|4180.94|4180.54|4178.56|4178.16|693
1645724350000|2022-02-24 17:39:10|4180.44|4180.04|4180.94|4180.54|4181.44|4181.04|4180.19|4179.79|284
1645724360000|2022-02-24 17:39:20|4181.06|4180.66|4179.94|4179.54|4181.69|4181.29|4179.44|4179.04|357
1645724370000|2022-02-24 17:39:30|4179.56|4179.16|4180.69|4180.29|4180.69|4180.29|4179.19|4178.79|297
1645724380000|2022-02-24 17:39:40|4180.81|4180.41|4180.69|4180.29|4181.56|4181.16|4180.06|4179.66|319
1645724390000|2022-02-24 17:39:50|4180.44|4180.04|4181.06|4180.66|4181.69|4181.29|4180.44|4180.04|272
1645724400000|2022-02-24 17:40:00|4180.94|4180.54|4182.35|4181.95|4183.1|4182.7|4180.72|4180.32|546
1645724410000|2022-02-24 17:40:10|4182.47|4182.07|4184.47|4184.07|4184.6|4184.2|4182.35|4181.95|595
1645724420000|2022-02-24 17:40:20|4184.35|4183.95|4183.35|4182.95|4184.6|4184.2|4182.85|4182.45|399
1645724430000|2022-02-24 17:40:30|4183.6|4183.2|4183.6|4183.2|4184.35|4183.95|4182.6|4182.2|400
1645724440000|2022-02-24 17:40:40|4183.35|4182.95|4182.6|4182.2|4183.35|4182.95|4182.1|4181.7|296
1645724450000|2022-02-24 17:40:50|4182.85|4182.45|4185.85|4185.45|4186.85|4186.45|4182.85|4182.45|2455
1645724460000|2022-02-24 17:41:00|4186.1|4185.7|4186.1|4185.7|4187.1|4186.7|4185.85|4185.45|983
1645724470000|2022-02-24 17:41:10|4185.85|4185.45|4184.6|4184.2|4186.35|4185.95|4184.1|4183.7|865
1645724480000|2022-02-24 17:41:20|4184.1|4183.7|4183.6|4183.2|4185.85|4185.45|4183.35|4182.95|1458
1645724490000|2022-02-24 17:41:30|4183.35|4182.95|4184.35|4183.95|4184.85|4184.45|4182.35|4181.95|1837
1645724500000|2022-02-24 17:41:40|4184.6|4184.2|4186.6|4186.2|4186.85|4186.45|4184.35|4183.95|1372
1645724510000|2022-02-24 17:41:50|4186.35|4185.95|4185.85|4185.45|4187.35|4186.95|4185.85|4185.45|343
1645724520000|2022-02-24 17:42:00|4185.6|4185.2|4183.1|4182.7|4185.6|4185.2|4183.1|4182.7|447
1645724530000|2022-02-24 17:42:10|4183.35|4182.95|4184.35|4183.95|4185.1|4184.7|4183.35|4182.95|317
1645724540000|2022-02-24 17:42:20|4184.47|4184.07|4183.6|4183.2|4184.85|4184.45|4183.1|4182.7|242
1645724550000|2022-02-24 17:42:30|4183.47|4183.07|4183.35|4182.95|4183.6|4183.2|4182.6|4182.2|299
1645724560000|2022-02-24 17:42:40|4183.1|4182.7|4183.6|4183.2|4183.85|4183.45|4181.85|4181.45|305
1645724570000|2022-02-24 17:42:50|4183.47|4183.07|4182.35|4181.95|4183.85|4183.45|4181.6|4181.2|348
1645724580000|2022-02-24 17:43:00|4182.1|4181.7|4183.85|4183.45|4185.35|4184.95|4182.1|4181.7|409
1645724590000|2022-02-24 17:43:10|4183.97|4183.57|4185.35|4184.95|4185.6|4185.2|4183.97|4183.57|281
1645724600000|2022-02-24 17:43:20|4185.22|4184.82|4186.85|4186.45|4187.35|4186.95|4185.1|4184.7|452
1645724610000|2022-02-24 17:43:30|4187.1|4186.7|4185.85|4185.45|4187.1|4186.7|4185.85|4185.45|676
1645724620000|2022-02-24 17:43:40|4186.1|4185.7|4186.22|4185.82|4186.35|4185.95|4185.1|4184.7|304
1645724630000|2022-02-24 17:43:50|4186.35|4185.95|4184.85|4184.45|4186.35|4185.95|4184.6|4184.2|363
1645724640000|2022-02-24 17:44:00|4184.6|4184.2|4182.85|4182.45|4184.85|4184.45|4182.85|4182.45|1197
1645724650000|2022-02-24 17:44:10|4182.6|4182.2|4182.85|4182.45|4182.97|4182.57|4182.35|4181.95|495
1645724660000|2022-02-24 17:44:20|4182.72|4182.32|4182.85|4182.45|4182.85|4182.45|4181.6|4181.2|409
1645724670000|2022-02-24 17:44:30|4182.6|4182.2|4182.1|4181.7|4183.1|4182.7|4181.1|4180.7|429
1645724680000|2022-02-24 17:44:40|4182.35|4181.95|4181.6|4181.2|4182.6|4182.2|4181.6|4181.2|259
1645724690000|2022-02-24 17:44:50|4181.72|4181.32|4182.6|4182.2|4183.1|4182.7|4181.1|4180.7|351
1645724700000|2022-02-24 17:45:00|4182.47|4182.07|4183.6|4183.2|4184.35|4183.95|4182.35|4181.95|335
1645724710000|2022-02-24 17:45:10|4183.35|4182.95|4181.85|4181.45|4183.6|4183.2|4181.6|4181.2|370
1645724720000|2022-02-24 17:45:20|4181.97|4181.57|4183.47|4183.07|4183.85|4183.45|4181.97|4181.57|364
1645724730000|2022-02-24 17:45:30|4183.6|4183.2|4185.1|4184.7|4185.35|4184.95|4182.72|4182.32|389
1645724740000|2022-02-24 17:45:40|4184.97|4184.57|4183.85|4183.45|4185.6|4185.2|4183.6|4183.2|252
1645724750000|2022-02-24 17:45:50|4183.72|4183.32|4183.72|4183.32|4184.35|4183.95|4182.6|4182.2|217
1645724760000|2022-02-24 17:46:00|4183.6|4183.2|4182.1|4181.7|4184.35|4183.95|4182.1|4181.7|432
1645724770000|2022-02-24 17:46:10|4181.85|4181.45|4181.6|4181.2|4182.1|4181.7|4181.1|4180.7|357
1645724780000|2022-02-24 17:46:20|4181.47|4181.07|4181.1|4180.7|4181.85|4181.45|4179.85|4179.45|570
1645724790000|2022-02-24 17:46:30|4181.35|4180.95|4180.35|4179.95|4181.35|4180.95|4179.85|4179.45|262
1645724800000|2022-02-24 17:46:40|4180.6|4180.2|4181.1|4180.7|4181.35|4180.95|4180.47|4180.07|210
1645724810000|2022-02-24 17:46:50|4181.22|4180.82|4179.6|4179.2|4181.22|4180.82|4179.6|4179.2|373
1645724820000|2022-02-24 17:47:00|4179.35|4178.95|4180.1|4179.7|4180.6|4180.2|4179.1|4178.7|514
1645724830000|2022-02-24 17:47:10|4179.85|4179.45|4179.1|4178.7|4180.35|4179.95|4178.85|4178.45|271
1645724840000|2022-02-24 17:47:20|4179.22|4178.82|4180.1|4179.7|4180.85|4180.45|4179.22|4178.82|299
1645724850000|2022-02-24 17:47:30|4180.6|4180.2|4181.6|4181.2|4181.85|4181.45|4180.47|4180.07|248
1645724860000|2022-02-24 17:47:40|4181.85|4181.45|4181.85|4181.45|4182.1|4181.7|4181.35|4180.95|197
1645724870000|2022-02-24 17:47:50|4182.1|4181.7|4182.6|4182.2|4182.6|4182.2|4181.6|4181.2|199
1645724880000|2022-02-24 17:48:00|4182.47|4182.07|4183.22|4182.82|4183.6|4183.2|4182.35|4181.95|590
1645724890000|2022-02-24 17:48:10|4183.35|4182.95|4181.6|4181.2|4183.47|4183.07|4181.6|4181.2|252
1645724900000|2022-02-24 17:48:20|4181.72|4181.32|4180.6|4180.2|4181.97|4181.57|4180.6|4180.2|261
1645724910000|2022-02-24 17:48:30|4180.35|4179.95|4182.35|4181.95|4182.35|4181.95|4180.35|4179.95|260
1645724920000|2022-02-24 17:48:40|4182.47|4182.07|4182.6|4182.2|4182.85|4182.45|4182.1|4181.7|157
1645724930000|2022-02-24 17:48:50|4182.47|4182.07|4182.6|4182.2|4183.1|4182.7|4182.35|4181.95|162
1645724940000|2022-02-24 17:49:00|4182.47|4182.07|4182.35|4181.95|4182.6|4182.2|4181.1|4180.7|273
1645724950000|2022-02-24 17:49:10|4182.47|4182.07|4183.35|4182.95|4183.6|4183.2|4182.47|4182.07|344
1645724960000|2022-02-24 17:49:20|4184.1|4183.7|4181.35|4180.95|4184.1|4183.7|4180.85|4180.45|362
1645724970000|2022-02-24 17:49:30|4180.85|4180.45|4177.85|4177.45|4181.35|4180.95|4177.35|4176.95|681
1645724980000|2022-02-24 17:49:40|4177.6|4177.2|4177.85|4177.45|4178.35|4177.95|4177.1|4176.7|370
1645724990000|2022-02-24 17:49:50|4178.1|4177.7|4178.6|4178.2|4178.6|4178.2|4176.72|4176.32|515
1645725000000|2022-02-24 17:50:00|4178.35|4177.95|4177.1|4176.7|4178.6|4178.2|4176.6|4176.2|560
1645725010000|2022-02-24 17:50:10|4177.6|4177.2|4179.1|4178.7|4179.35|4178.95|4177.6|4177.2|442
1645725020000|2022-02-24 17:50:20|4178.72|4178.32|4178.6|4178.2|4178.85|4178.45|4177.6|4177.2|350
1645725030000|2022-02-24 17:50:30|4178.35|4177.95|4180.35|4179.95|4180.35|4179.95|4178.1|4177.7|277
1645725040000|2022-02-24 17:50:40|4180.6|4180.2|4179.85|4179.45|4182.1|4181.7|4179.85|4179.45|582
1645725050000|2022-02-24 17:50:50|4179.72|4179.32|4179.85|4179.45|4180.6|4180.2|4179.35|4178.95|314
1645725060000|2022-02-24 17:51:00|4180.35|4179.95|4180.35|4179.95|4181.35|4180.95|4179.85|4179.45|300
1645725070000|2022-02-24 17:51:10|4180.6|4180.2|4180.85|4180.45|4181.72|4181.32|4180.1|4179.7|421
1645725080000|2022-02-24 17:51:20|4180.72|4180.32|4180.1|4179.7|4180.72|4180.32|4179.1|4178.7|344
1645725090000|2022-02-24 17:51:30|4179.85|4179.45|4178.6|4178.2|4180.35|4179.95|4178.35|4177.95|371
1645725100000|2022-02-24 17:51:40|4178.47|4178.07|4179.72|4179.32|4179.85|4179.45|4178.35|4177.95|334
1645725110000|2022-02-24 17:51:50|4179.85|4179.45|4179.6|4179.2|4179.85|4179.45|4178.1|4177.7|256
1645725120000|2022-02-24 17:52:00|4180.1|4179.7|4180.22|4179.82|4180.6|4180.2|4179.85|4179.45|255
1645725130000|2022-02-24 17:52:10|4180.35|4179.95|4178.6|4178.2|4180.35|4179.95|4178.1|4177.7|236
1645725140000|2022-02-24 17:52:20|4178.47|4178.07|4179.1|4178.7|4179.35|4178.95|4177.97|4177.57|177
1645725150000|2022-02-24 17:52:30|4178.6|4178.2|4178.85|4178.45|4179.35|4178.95|4177.97|4177.57|347
1645725160000|2022-02-24 17:52:40|4179.1|4178.7|4178.72|4178.32|4179.6|4179.2|4178.1|4177.7|313
1645725170000|2022-02-24 17:52:50|4179.35|4178.95|4178.97|4178.57|4179.6|4179.2|4178.72|4178.32|145
1645725180000|2022-02-24 17:53:00|4179.1|4178.7|4176.1|4175.7|4179.1|4178.7|4175.85|4175.45|434
1645725190000|2022-02-24 17:53:10|4176.35|4175.95|4175.35|4174.95|4176.35|4175.95|4174.35|4173.95|634
1645725200000|2022-02-24 17:53:20|4175.6|4175.2|4174.85|4174.45|4175.97|4175.57|4174.85|4174.45|418
1645725210000|2022-02-24 17:53:30|4174.35|4173.95|4175.1|4174.7|4175.35|4174.95|4173.85|4173.45|410
1645725220000|2022-02-24 17:53:40|4175.22|4174.82|4175.35|4174.95|4176.1|4175.7|4175.1|4174.7|325
1645725230000|2022-02-24 17:53:50|4174.85|4174.45|4177.1|4176.7|4177.1|4176.7|4174.35|4173.95|686
1645725240000|2022-02-24 17:54:00|4176.6|4176.2|4176.1|4175.7|4176.6|4176.2|4174.85|4174.45|275
1645725250000|2022-02-24 17:54:10|4176.35|4175.95|4176.22|4175.82|4176.85|4176.45|4175.85|4175.45|186
1645725260000|2022-02-24 17:54:20|4176.6|4176.2|4178.35|4177.95|4178.35|4177.95|4176.6|4176.2|274
1645725270000|2022-02-24 17:54:30|4178.85|4178.45|4180.6|4180.2|4180.85|4180.45|4178.85|4178.45|539
1645725280000|2022-02-24 17:54:40|4180.35|4179.95|4178.97|4178.57|4180.35|4179.95|4178.85|4178.45|282
1645725290000|2022-02-24 17:54:50|4178.85|4178.45|4178.97|4178.57|4179.1|4178.7|4178.35|4177.95|219
1645725300000|2022-02-24 17:55:00|4178.85|4178.45|4176.35|4175.95|4179.85|4179.45|4176.35|4175.95|497
1645725310000|2022-02-24 17:55:10|4176.85|4176.45|4177.35|4176.95|4177.35|4176.95|4176.35|4175.95|342
1645725320000|2022-02-24 17:55:20|4177.1|4176.7|4175.6|4175.2|4177.35|4176.95|4175.35|4174.95|308
1645725330000|2022-02-24 17:55:30|4175.85|4175.45|4176.97|4176.57|4177.35|4176.95|4175.85|4175.45|280
1645725340000|2022-02-24 17:55:40|4177.1|4176.7|4177.1|4176.7|4177.35|4176.95|4176.85|4176.45|119
1645725350000|2022-02-24 17:55:50|4176.85|4176.45|4174.6|4174.2|4177.85|4177.45|4174.35|4173.95|420
1645725360000|2022-02-24 17:56:00|4174.47|4174.07|4176.1|4175.7|4176.6|4176.2|4174.35|4173.95|405
1645725370000|2022-02-24 17:56:10|4176.35|4175.95|4175.85|4175.45|4177.22|4176.82|4175.6|4175.2|353
1645725380000|2022-02-24 17:56:20|4175.6|4175.2|4176.6|4176.2|4176.85|4176.45|4174.6|4174.2|374
1645725390000|2022-02-24 17:56:30|4176.85|4176.45|4179.85|4179.45|4180.1|4179.7|4176.85|4176.45|464
1645725400000|2022-02-24 17:56:40|4179.72|4179.32|4183.1|4182.7|4183.1|4182.7|4177.6|4177.2|1000
1645725410000|2022-02-24 17:56:50|4183.6|4183.2|4183.6|4183.2|4184.85|4184.45|4183.6|4183.2|645
1645725420000|2022-02-24 17:57:00|4183.35|4182.95|4180.1|4179.7|4183.35|4182.95|4179.85|4179.45|826
1645725430000|2022-02-24 17:57:10|4180.35|4179.95|4177.1|4176.7|4180.35|4179.95|4177.1|4176.7|605
1645725440000|2022-02-24 17:57:20|4177.6|4177.2|4175.97|4175.57|4177.85|4177.45|4174.6|4174.2|820
1645725450000|2022-02-24 17:57:30|4176.1|4175.7|4176.6|4176.2|4176.97|4176.57|4175.35|4174.95|298
1645725460000|2022-02-24 17:57:40|4176.85|4176.45|4175.72|4175.32|4176.85|4176.45|4174.85|4174.45|371
1645725470000|2022-02-24 17:57:50|4175.6|4175.2|4173.6|4173.2|4175.6|4175.2|4172.85|4172.45|706
1645725480000|2022-02-24 17:58:00|4173.85|4173.45|4175.1|4174.7|4175.6|4175.2|4173.85|4173.45|525
1645725490000|2022-02-24 17:58:10|4174.85|4174.45|4175.22|4174.82|4176.1|4175.7|4174.72|4174.32|388
1645725500000|2022-02-24 17:58:20|4175.1|4174.7|4174.85|4174.45|4175.1|4174.7|4173.1|4172.7|274
1645725510000|2022-02-24 17:58:30|4174.6|4174.2|4176.1|4175.7|4176.1|4175.7|4174.1|4173.7|323
1645725520000|2022-02-24 17:58:40|4175.6|4175.2|4174.85|4174.45|4175.85|4175.45|4174.35|4173.95|324
1645725530000|2022-02-24 17:58:50|4175.1|4174.7|4174.35|4173.95|4175.6|4175.2|4174.35|4173.95|350
1645725540000|2022-02-24 17:59:00|4174.1|4173.7|4175.1|4174.7|4175.6|4175.2|4173.6|4173.2|461
1645725550000|2022-02-24 17:59:10|4175.35|4174.95|4174.1|4173.7|4176.85|4176.45|4173.6|4173.2|467
1645725560000|2022-02-24 17:59:20|4173.85|4173.45|4172.1|4171.7|4174.6|4174.2|4172.1|4171.7|484
1645725570000|2022-02-24 17:59:30|4172.47|4172.07|4171.35|4170.95|4172.85|4172.45|4171.1|4170.7|566
1645725580000|2022-02-24 17:59:40|4170.85|4170.45|4171.85|4171.45|4172.1|4171.7|4170.72|4170.32|513
1645725590000|2022-02-24 17:59:50|4171.6|4171.2|4172.1|4171.7|4172.35|4171.95|4171.1|4170.7|480
1645725600000|2022-02-24 18:00:00|4171.35|4170.95|4171.1|4170.7|4172.72|4172.32|4170.6|4170.2|703
1645725610000|2022-02-24 18:00:10|4170.6|4170.2|4171.35|4170.95|4172.1|4171.7|4170.6|4170.2|356
1645725620000|2022-02-24 18:00:20|4171.1|4170.7|4170.85|4170.45|4171.22|4170.82|4169.35|4168.95|659
1645725630000|2022-02-24 18:00:30|4170.72|4170.32|4170.6|4170.2|4171.1|4170.7|4169.47|4169.07|363
1645725640000|2022-02-24 18:00:40|4170.47|4170.07|4169.22|4168.82|4170.47|4170.07|4168.6|4168.2|339
1645725650000|2022-02-24 18:00:50|4169.47|4169.07|4168.1|4167.7|4169.85|4169.45|4168.1|4167.7|672
1645725660000|2022-02-24 18:01:00|4167.97|4167.57|4170.1|4169.7|4170.35|4169.95|4167.85|4167.45|585
1645725670000|2022-02-24 18:01:10|4169.85|4169.45|4169.35|4168.95|4170.1|4169.7|4168.1|4167.7|411
1645725680000|2022-02-24 18:01:20|4168.72|4168.32|4169.35|4168.95|4169.6|4169.2|4168.35|4167.95|232
1645725690000|2022-02-24 18:01:30|4169.1|4168.7|4168.97|4168.57|4169.47|4169.07|4167.85|4167.45|471
1645725700000|2022-02-24 18:01:40|4168.6|4168.2|4169.22|4168.82|4169.6|4169.2|4167.85|4167.45|283
1645725710000|2022-02-24 18:01:50|4169.35|4168.95|4168.35|4167.95|4169.35|4168.95|4167.85|4167.45|262
1645725720000|2022-02-24 18:02:00|4168.1|4167.7|4170.1|4169.7|4170.85|4170.45|4167.6|4167.2|643
1645725730000|2022-02-24 18:02:10|4170.6|4170.2|4168.35|4167.95|4170.6|4170.2|4168.35|4167.95|242
1645725740000|2022-02-24 18:02:20|4168.6|4168.2|4167.85|4167.45|4168.6|4168.2|4167.35|4166.95|344
1645725750000|2022-02-24 18:02:30|4167.72|4167.32|4167.35|4166.95|4167.85|4167.45|4167.35|4166.95|275
1645725760000|2022-02-24 18:02:40|4167.6|4167.2|4168.97|4168.57|4169.6|4169.2|4166.85|4166.45|399
1645725770000|2022-02-24 18:02:50|4169.1|4168.7|4169.97|4169.57|4170.85|4170.45|4168.85|4168.45|312
1645725780000|2022-02-24 18:03:00|4169.85|4169.45|4171.1|4170.7|4171.1|4170.7|4169.85|4169.45|290
1645725790000|2022-02-24 18:03:10|4170.6|4170.2|4170.35|4169.95|4171.1|4170.7|4169.97|4169.57|312
1645725800000|2022-02-24 18:03:20|4170.1|4169.7|4168.97|4168.57|4170.47|4170.07|4168.35|4167.95|384
1645725810000|2022-02-24 18:03:30|4169.35|4168.95|4166.35|4165.95|4169.35|4168.95|4165.97|4165.57|646
1645725820000|2022-02-24 18:03:40|4166.47|4166.07|4166.47|4166.07|4166.97|4166.57|4165.85|4165.45|387
1645725830000|2022-02-24 18:03:50|4166.6|4166.2|4167.72|4167.32|4167.72|4167.32|4166.22|4165.82|262
1645725840000|2022-02-24 18:04:00|4167.6|4167.2|4166.35|4165.95|4167.6|4167.2|4166.35|4165.95|327
1645725850000|2022-02-24 18:04:10|4166.22|4165.82|4167.35|4166.95|4167.35|4166.95|4165.1|4164.7|785
1645725860000|2022-02-24 18:04:20|4167.22|4166.82|4169.1|4168.7|4169.47|4169.07|4167.22|4166.82|439
1645725870000|2022-02-24 18:04:30|4169.22|4168.82|4169.6|4169.2|4169.6|4169.2|4168.6|4168.2|232
1645725880000|2022-02-24 18:04:40|4169.47|4169.07|4169.97|4169.57|4170.35|4169.95|4169.47|4169.07|305
1645725890000|2022-02-24 18:04:50|4170.1|4169.7|4169.35|4168.95|4170.1|4169.7|4169.22|4168.82|241
1645725900000|2022-02-24 18:05:00|4169.1|4168.7|4170.35|4169.95|4171.1|4170.7|4169.1|4168.7|458
1645725910000|2022-02-24 18:05:10|4170.6|4170.2|4171.1|4170.7|4171.6|4171.2|4170.35|4169.95|349
1645725920000|2022-02-24 18:05:20|4171.35|4170.95|4171.35|4170.95|4171.72|4171.32|4170.6|4170.2|246
1645725930000|2022-02-24 18:05:30|4170.6|4170.2|4169.47|4169.07|4170.97|4170.57|4169.47|4169.07|324
1645725940000|2022-02-24 18:05:40|4169.35|4168.95|4170.72|4170.32|4171.1|4170.7|4169.35|4168.95|210
1645725950000|2022-02-24 18:05:50|4170.85|4170.45|4170.85|4170.45|4171.35|4170.95|4170.22|4169.82|225
1645725960000|2022-02-24 18:06:00|4171.47|4171.07|4172.97|4172.57|4172.97|4172.57|4171.22|4170.82|508
1645725970000|2022-02-24 18:06:10|4172.85|4172.45|4172.85|4172.45|4173.35|4172.95|4171.6|4171.2|700
1645725980000|2022-02-24 18:06:20|4172.72|4172.32|4174.6|4174.2|4174.6|4174.2|4172.72|4172.32|362
1645725990000|2022-02-24 18:06:30|4174.85|4174.45|4176.6|4176.2|4177.1|4176.7|4174.1|4173.7|917
1645726000000|2022-02-24 18:06:40|4176.35|4175.95|4178.35|4177.95|4178.6|4178.2|4175.85|4175.45|647
1645726010000|2022-02-24 18:06:50|4178.6|4178.2|4181.85|4181.45|4182.1|4181.7|4178.22|4177.82|2193
1645726020000|2022-02-24 18:07:00|4181.97|4181.57|4180.1|4179.7|4182.1|4181.7|4179.47|4179.07|846
1645726030000|2022-02-24 18:07:10|4180.35|4179.95|4179.6|4179.2|4180.35|4179.95|4178.85|4178.45|383
1645726040000|2022-02-24 18:07:20|4179.85|4179.45|4178.6|4178.2|4180.35|4179.95|4178.47|4178.07|284
1645726050000|2022-02-24 18:07:30|4179.1|4178.7|4177.85|4177.45|4179.6|4179.2|4177.35|4176.95|341
1645726060000|2022-02-24 18:07:40|4177.97|4177.57|4179.35|4178.95|4179.35|4178.95|4177.35|4176.95|323
1645726070000|2022-02-24 18:07:50|4179.6|4179.2|4179.47|4179.07|4179.85|4179.45|4179.1|4178.7|328
1645726080000|2022-02-24 18:08:00|4179.6|4179.2|4178.6|4178.2|4179.85|4179.45|4178.1|4177.7|365
1645726090000|2022-02-24 18:08:10|4178.97|4178.57|4177.6|4177.2|4179.35|4178.95|4177.6|4177.2|229
1645726100000|2022-02-24 18:08:20|4177.72|4177.32|4178.1|4177.7|4178.6|4178.2|4177.72|4177.32|344
1645726110000|2022-02-24 18:08:30|4177.6|4177.2|4178.6|4178.2|4178.6|4178.2|4177.6|4177.2|273
1645726120000|2022-02-24 18:08:40|4178.47|4178.07|4178.6|4178.2|4178.85|4178.45|4178.1|4177.7|412
1645726130000|2022-02-24 18:08:50|4178.72|4178.32|4179.72|4179.32|4180.72|4180.32|4178.35|4177.95|366
1645726140000|2022-02-24 18:09:00|4179.6|4179.2|4181.85|4181.45|4182.35|4181.95|4179.47|4179.07|442
1645726150000|2022-02-24 18:09:10|4182.1|4181.7|4179.6|4179.2|4182.1|4181.7|4179.35|4178.95|461
1645726160000|2022-02-24 18:09:20|4181.85|4181.45|4181.6|4181.2|4181.85|4181.45|4180.85|4180.45|803
1645726170000|2022-02-24 18:09:30|4181.47|4181.07|4181.1|4180.7|4181.47|4181.07|4181.1|4180.7|234
1645726180000|2022-02-24 18:09:40|4180.97|4180.57|4181.6|4181.2|4181.97|4181.57|4180.85|4180.45|633
1645726190000|2022-02-24 18:09:50|4181.35|4180.95|4181.6|4181.2|4181.6|4181.2|4180.97|4180.57|229
1645726200000|2022-02-24 18:10:00|4181.22|4180.82|4179.35|4178.95|4181.6|4181.2|4177.85|4177.45|895
1645726210000|2022-02-24 18:10:10|4179.47|4179.07|4178.72|4178.32|4179.47|4179.07|4177.22|4176.82|265
1645726220000|2022-02-24 18:10:20|4178.85|4178.45|4178.6|4178.2|4178.85|4178.45|4177.85|4177.45|248
1645726230000|2022-02-24 18:10:30|4178.85|4178.45|4181.1|4180.7|4182.35|4181.95|4178.72|4178.32|1154
1645726240000|2022-02-24 18:10:40|4181.22|4180.82|4178.6|4178.2|4181.22|4180.82|4178.6|4178.2|871
1645726250000|2022-02-24 18:10:50|4179.6|4179.2|4179.1|4178.7|4179.72|4179.32|4179.1|4178.7|421
1645726260000|2022-02-24 18:11:00|4178.85|4178.45|4177.72|4177.32|4178.85|4178.45|4177.35|4176.95|358
1645726270000|2022-02-24 18:11:10|4177.85|4177.45|4177.35|4176.95|4177.85|4177.45|4175.97|4175.57|929
1645726280000|2022-02-24 18:11:20|4177.22|4176.82|4177.6|4177.2|4177.6|4177.2|4176.85|4176.45|162
1645726290000|2022-02-24 18:11:30|4177.72|4177.32|4179.35|4178.95|4179.47|4179.07|4177.1|4176.7|294
1645726300000|2022-02-24 18:11:40|4179.1|4178.7|4180.85|4180.45|4181.1|4180.7|4178.47|4178.07|380
1645726310000|2022-02-24 18:11:50|4181.22|4180.82|4183.85|4183.45|4184.85|4184.45|4181.22|4180.82|1015
1645726320000|2022-02-24 18:12:00|4184.22|4183.82|4184.35|4183.95|4185.6|4185.2|4184.1|4183.7|629
1645726330000|2022-02-24 18:12:10|4184.47|4184.07|4186.35|4185.95|4186.47|4186.07|4184.22|4183.82|509
1645726340000|2022-02-24 18:12:20|4186.1|4185.7|4185.85|4185.45|4186.85|4186.45|4185.6|4185.2|489
1645726350000|2022-02-24 18:12:30|4185.72|4185.32|4184.85|4184.45|4185.72|4185.32|4184.35|4183.95|431
1645726360000|2022-02-24 18:12:40|4184.6|4184.2|4185.6|4185.2|4185.85|4185.45|4184.1|4183.7|316
1645726370000|2022-02-24 18:12:50|4185.72|4185.32|4186.6|4186.2|4187.1|4186.7|4185.6|4185.2|517
1645726380000|2022-02-24 18:13:00|4186.35|4185.95|4187.35|4186.95|4187.35|4186.95|4186.1|4185.7|373
1645726390000|2022-02-24 18:13:10|4187.1|4186.7|4187.35|4186.95|4187.35|4186.95|4186.97|4186.57|300
1645726400000|2022-02-24 18:13:20|4187.22|4186.82|4187.1|4186.7|4187.35|4186.95|4186.6|4186.2|411
1645726410000|2022-02-24 18:13:30|4187.35|4186.95|4186.85|4186.45|4187.35|4186.95|4186.6|4186.2|711
1645726420000|2022-02-24 18:13:40|4186.72|4186.32|4186.6|4186.2|4187.1|4186.7|4186.1|4185.7|388
1645726430000|2022-02-24 18:13:50|4186.72|4186.32|4186.1|4185.7|4186.85|4186.45|4186.1|4185.7|229
1645726440000|2022-02-24 18:14:00|4186.35|4185.95|4183.72|4183.32|4186.6|4186.2|4183.1|4182.7|1072
1645726450000|2022-02-24 18:14:10|4183.6|4183.2|4185.6|4185.2|4185.6|4185.2|4183.6|4183.2|210
1645726460000|2022-02-24 18:14:20|4185.35|4184.95|4184.1|4183.7|4186.1|4185.7|4183.85|4183.45|334
1645726470000|2022-02-24 18:14:30|4184.22|4183.82|4184.85|4184.45|4185.85|4185.45|4184.22|4183.82|334
1645726480000|2022-02-24 18:14:40|4184.6|4184.2|4184.47|4184.07|4185.22|4184.82|4184.1|4183.7|297
1645726490000|2022-02-24 18:14:50|4184.6|4184.2|4186.1|4185.7|4186.1|4185.7|4184.6|4184.2|199
1645726500000|2022-02-24 18:15:00|4185.85|4185.45|4185.72|4185.32|4186.85|4186.45|4184.85|4184.45|375
1645726510000|2022-02-24 18:15:10|4185.6|4185.2|4185.6|4185.2|4186.6|4186.2|4185.35|4184.95|415
1645726520000|2022-02-24 18:15:20|4185.35|4184.95|4186.35|4185.95|4186.6|4186.2|4185.1|4184.7|219
1645726530000|2022-02-24 18:15:30|4186.22|4185.82|4187.35|4186.95|4188.1|4187.7|4186.22|4185.82|1119
1645726540000|2022-02-24 18:15:40|4187.47|4187.07|4187.1|4186.7|4187.85|4187.45|4186.35|4185.95|387
1645726550000|2022-02-24 18:15:50|4186.85|4186.45|4185.6|4185.2|4187.22|4186.82|4185.22|4184.82|526
1645726560000|2022-02-24 18:16:00|4185.35|4184.95|4185.1|4184.7|4185.85|4185.45|4184.6|4184.2|308
1645726570000|2022-02-24 18:16:10|4184.85|4184.45|4184.6|4184.2|4185.1|4184.7|4183.85|4183.45|263
1645726580000|2022-02-24 18:16:20|4184.85|4184.45|4185.6|4185.2|4185.85|4185.45|4184.6|4184.2|213
1645726590000|2022-02-24 18:16:30|4185.85|4185.45|4185.97|4185.57|4186.35|4185.95|4185.6|4185.2|111
1645726600000|2022-02-24 18:16:40|4185.85|4185.45|4182.35|4181.95|4185.85|4185.45|4182.35|4181.95|545
1645726610000|2022-02-24 18:16:50|4182.1|4181.7|4182.6|4182.2|4183.1|4182.7|4182.1|4181.7|358
1645726620000|2022-02-24 18:17:00|4182.85|4182.45|4182.85|4182.45|4183.97|4183.57|4182.1|4181.7|247
1645726630000|2022-02-24 18:17:10|4182.6|4182.2|4180.97|4180.57|4182.6|4182.2|4180.85|4180.45|696
1645726640000|2022-02-24 18:17:20|4181.1|4180.7|4181.35|4180.95|4181.6|4181.2|4180.85|4180.45|230
1645726650000|2022-02-24 18:17:30|4181.47|4181.07|4182.35|4181.95|4182.35|4181.95|4181.35|4180.95|256
1645726660000|2022-02-24 18:17:40|4182.1|4181.7|4184.1|4183.7|4184.1|4183.7|4182.1|4181.7|219
1645726670000|2022-02-24 18:17:50|4184.35|4183.95|4185.1|4184.7|4185.6|4185.2|4183.85|4183.45|313
1645726680000|2022-02-24 18:18:00|4185.72|4185.32|4185.85|4185.45|4186.1|4185.7|4185.1|4184.7|368
1645726690000|2022-02-24 18:18:10|4186.1|4185.7|4186.22|4185.82|4186.85|4186.45|4185.35|4184.95|325
1645726700000|2022-02-24 18:18:20|4186.35|4185.95|4187.1|4186.7|4187.1|4186.7|4185.85|4185.45|167
1645726710000|2022-02-24 18:18:30|4187.35|4186.95|4189.22|4188.82|4189.22|4188.82|4187.35|4186.95|745
1645726720000|2022-02-24 18:18:40|4189.1|4188.7|4188.85|4188.45|4189.22|4188.82|4188.6|4188.2|315
1645726730000|2022-02-24 18:18:50|4188.6|4188.2|4188.85|4188.45|4188.85|4188.45|4187.85|4187.45|356
1645726740000|2022-02-24 18:19:00|4188.6|4188.2|4188.47|4188.07|4188.85|4188.45|4188.1|4187.7|247
1645726750000|2022-02-24 18:19:10|4188.35|4187.95|4190.1|4189.7|4190.1|4189.7|4188.35|4187.95|972
1645726760000|2022-02-24 18:19:20|4189.85|4189.45|4188.72|4188.32|4189.85|4189.45|4188.6|4188.2|370
1645726770000|2022-02-24 18:19:30|4188.85|4188.45|4188.1|4187.7|4189.22|4188.82|4188.1|4187.7|232
1645726780000|2022-02-24 18:19:40|4187.85|4187.45|4187.6|4187.2|4188.85|4188.45|4187.6|4187.2|396
1645726790000|2022-02-24 18:19:50|4187.72|4187.32|4187.85|4187.45|4188.6|4188.2|4187.6|4187.2|249
1645726800000|2022-02-24 18:20:00|4187.72|4187.32|4187.35|4186.95|4187.85|4187.45|4186.35|4185.95|459
1645726810000|2022-02-24 18:20:10|4187.6|4187.2|4187.6|4187.2|4188.1|4187.7|4187.35|4186.95|409
1645726820000|2022-02-24 18:20:20|4187.22|4186.82|4187.6|4187.2|4188.1|4187.7|4186.85|4186.45|211
1645726830000|2022-02-24 18:20:30|4187.47|4187.07|4188.1|4187.7|4188.1|4187.7|4187.35|4186.95|172
1645726840000|2022-02-24 18:20:40|4187.97|4187.57|4189.35|4188.95|4189.6|4189.2|4187.35|4186.95|553
1645726850000|2022-02-24 18:20:50|4189.1|4188.7|4189.85|4189.45|4190.1|4189.7|4188.85|4188.45|372
1645726860000|2022-02-24 18:21:00|4189.6|4189.2|4189.35|4188.95|4189.6|4189.2|4188.85|4188.45|203
1645726870000|2022-02-24 18:21:10|4189.22|4188.82|4187.6|4187.2|4189.47|4189.07|4187.6|4187.2|371
1645726880000|2022-02-24 18:21:20|4187.85|4187.45|4187.1|4186.7|4187.85|4187.45|4186.85|4186.45|384
1645726890000|2022-02-24 18:21:30|4187.6|4187.2|4184.6|4184.2|4187.6|4187.2|4184.6|4184.2|897
1645726900000|2022-02-24 18:21:40|4184.47|4184.07|4183.6|4183.2|4184.85|4184.45|4183.6|4183.2|605
1645726910000|2022-02-24 18:21:50|4182.85|4182.45|4182.85|4182.45|4183.6|4183.2|4182.35|4181.95|619
1645726920000|2022-02-24 18:22:00|4182.72|4182.32|4181.85|4181.45|4182.85|4182.45|4181.35|4180.95|520
1645726930000|2022-02-24 18:22:10|4181.6|4181.2|4180.6|4180.2|4181.85|4181.45|4180.6|4180.2|528
1645726940000|2022-02-24 18:22:20|4180.72|4180.32|4183.1|4182.7|4183.35|4182.95|4180.72|4180.32|520
1645726950000|2022-02-24 18:22:30|4182.97|4182.57|4183.22|4182.82|4183.97|4183.57|4182.6|4182.2|241
1645726960000|2022-02-24 18:22:40|4183.1|4182.7|4182.72|4182.32|4183.35|4182.95|4182.35|4181.95|236
1645726970000|2022-02-24 18:22:50|4182.85|4182.45|4184.1|4183.7|4184.35|4183.95|4182.85|4182.45|237
1645726980000|2022-02-24 18:23:00|4184.6|4184.2|4182.1|4181.7|4184.97|4184.57|4182.1|4181.7|514
1645726990000|2022-02-24 18:23:10|4182.35|4181.95|4182.85|4182.45|4183.35|4182.95|4182.1|4181.7|279
1645727000000|2022-02-24 18:23:20|4183.1|4182.7|4183.22|4182.82|4183.85|4183.45|4182.97|4182.57|193
1645727010000|2022-02-24 18:23:30|4183.35|4182.95|4183.1|4182.7|4183.85|4183.45|4182.85|4182.45|429
1645727020000|2022-02-24 18:23:40|4182.85|4182.45|4182.35|4181.95|4182.85|4182.45|4180.35|4179.95|560
1645727030000|2022-02-24 18:23:50|4182.1|4181.7|4181.85|4181.45|4182.1|4181.7|4180.85|4180.45|357
1645727040000|2022-02-24 18:24:00|4181.6|4181.2|4178.85|4178.45|4181.6|4181.2|4178.1|4177.7|943
1645727050000|2022-02-24 18:24:10|4178.6|4178.2|4180.1|4179.7|4180.6|4180.2|4178.6|4178.2|708
1645727060000|2022-02-24 18:24:20|4180.35|4179.95|4180.6|4180.2|4180.6|4180.2|4178.85|4178.45|522
1645727070000|2022-02-24 18:24:30|4180.72|4180.32|4179.35|4178.95|4181.1|4180.7|4178.85|4178.45|823
1645727080000|2022-02-24 18:24:40|4179.85|4179.45|4178.85|4178.45|4179.85|4179.45|4178.1|4177.7|438
1645727090000|2022-02-24 18:24:50|4178.72|4178.32|4179.1|4178.7|4179.1|4178.7|4177.85|4177.45|386
1645727100000|2022-02-24 18:25:00|4179.35|4178.95|4179.97|4179.57|4180.85|4180.45|4179.35|4178.95|303
1645727110000|2022-02-24 18:25:10|4180.1|4179.7|4179.6|4179.2|4180.6|4180.2|4179.1|4178.7|318
1645727120000|2022-02-24 18:25:20|4179.35|4178.95|4179.85|4179.45|4180.72|4180.32|4179.1|4178.7|325
1645727130000|2022-02-24 18:25:30|4179.6|4179.2|4180.35|4179.95|4181.35|4180.95|4179.6|4179.2|576
1645727140000|2022-02-24 18:25:40|4180.47|4180.07|4180.22|4179.82|4180.47|4180.07|4179.35|4178.95|230
1645727150000|2022-02-24 18:25:50|4180.1|4179.7|4180.35|4179.95|4180.6|4180.2|4180.1|4179.7|147
1645727160000|2022-02-24 18:26:00|4180.6|4180.2|4180.1|4179.7|4180.6|4180.2|4178.85|4178.45|283
1645727170000|2022-02-24 18:26:10|4180.35|4179.95|4179.6|4179.2|4180.6|4180.2|4179.6|4179.2|220
1645727180000|2022-02-24 18:26:20|4179.85|4179.45|4180.6|4180.2|4180.6|4180.2|4179.35|4178.95|247
1645727190000|2022-02-24 18:26:30|4181.35|4180.95|4180.6|4180.2|4181.85|4181.45|4179.6|4179.2|516
1645727200000|2022-02-24 18:26:40|4180.47|4180.07|4180.6|4180.2|4180.6|4180.2|4180.35|4179.95|118
1645727210000|2022-02-24 18:26:50|4180.85|4180.45|4182.35|4181.95|4182.35|4181.95|4180.6|4180.2|164
1645727220000|2022-02-24 18:27:00|4182.1|4181.7|4183.22|4182.82|4183.22|4182.82|4181.85|4181.45|384
1645727230000|2022-02-24 18:27:10|4182.85|4182.45|4181.6|4181.2|4182.85|4182.45|4180.97|4180.57|432
1645727240000|2022-02-24 18:27:20|4181.47|4181.07|4179.6|4179.2|4181.85|4181.45|4179.6|4179.2|235
1645727250000|2022-02-24 18:27:30|4179.85|4179.45|4181.35|4180.95|4181.72|4181.32|4179.85|4179.45|199
1645727260000|2022-02-24 18:27:40|4181.47|4181.07|4180.6|4180.2|4181.47|4181.07|4180.6|4180.2|144
1645727270000|2022-02-24 18:27:50|4180.72|4180.32|4180.1|4179.7|4181.35|4180.95|4180.1|4179.7|221
1645727280000|2022-02-24 18:28:00|4180.35|4179.95|4181.1|4180.7|4181.6|4181.2|4180.22|4179.82|268
1645727290000|2022-02-24 18:28:10|4180.97|4180.57|4181.1|4180.7|4181.1|4180.7|4180.6|4180.2|54
1645727300000|2022-02-24 18:28:20|4180.85|4180.45|4180.35|4179.95|4180.85|4180.45|4179.35|4178.95|251
1645727310000|2022-02-24 18:28:30|4180.1|4179.7|4177.1|4176.7|4180.1|4179.7|4177.1|4176.7|550
1645727320000|2022-02-24 18:28:40|4177.35|4176.95|4175.97|4175.57|4177.35|4176.95|4175.85|4175.45|553
1645727330000|2022-02-24 18:28:50|4176.1|4175.7|4174.1|4173.7|4176.6|4176.2|4173.85|4173.45|570
1645727340000|2022-02-24 18:29:00|4174.85|4174.45|4174.1|4173.7|4175.6|4175.2|4174.1|4173.7|530
1645727350000|2022-02-24 18:29:10|4174.35|4173.95|4173.1|4172.7|4174.85|4174.45|4173.1|4172.7|350
1645727360000|2022-02-24 18:29:20|4173.35|4172.95|4174.1|4173.7|4174.6|4174.2|4173.35|4172.95|334
1645727370000|2022-02-24 18:29:30|4173.6|4173.2|4172.6|4172.2|4174.85|4174.45|4172.35|4171.95|680
1645727380000|2022-02-24 18:29:40|4172.72|4172.32|4174.6|4174.2|4174.6|4174.2|4172.35|4171.95|302
1645727390000|2022-02-24 18:29:50|4174.85|4174.45|4173.1|4172.7|4175.1|4174.7|4172.85|4172.45|306
1645727400000|2022-02-24 18:30:00|4173.35|4172.95|4173.35|4172.95|4173.72|4173.32|4172.1|4171.7|479
1645727410000|2022-02-24 18:30:10|4173.6|4173.2|4175.35|4174.95|4176.6|4176.2|4173.35|4172.95|595
1645727420000|2022-02-24 18:30:20|4175.22|4174.82|4175.97|4175.57|4176.6|4176.2|4174.85|4174.45|223
1645727430000|2022-02-24 18:30:30|4176.1|4175.7|4176.6|4176.2|4176.6|4176.2|4175.47|4175.07|213
1645727440000|2022-02-24 18:30:40|4176.85|4176.45|4180.1|4179.7|4181.1|4180.7|4176.85|4176.45|787
1645727450000|2022-02-24 18:30:50|4179.97|4179.57|4179.85|4179.45|4180.1|4179.7|4179.22|4178.82|298
1645727460000|2022-02-24 18:31:00|4179.35|4178.95|4180.35|4179.95|4180.35|4179.95|4179.1|4178.7|364
1645727470000|2022-02-24 18:31:10|4180.6|4180.2|4178.35|4177.95|4180.6|4180.2|4178.35|4177.95|282
1645727480000|2022-02-24 18:31:20|4178.85|4178.45|4178.1|4177.7|4179.1|4178.7|4177.35|4176.95|398
1645727490000|2022-02-24 18:31:30|4178.6|4178.2|4178.6|4178.2|4179.1|4178.7|4178.35|4177.95|200
1645727500000|2022-02-24 18:31:40|4178.72|4178.32|4179.6|4179.2|4180.1|4179.7|4178.72|4178.32|247
1645727510000|2022-02-24 18:31:50|4179.47|4179.07|4179.47|4179.07|4179.6|4179.2|4178.35|4177.95|251
1645727520000|2022-02-24 18:32:00|4179.35|4178.95|4180.35|4179.95|4181.35|4180.95|4179.35|4178.95|395
1645727530000|2022-02-24 18:32:10|4179.97|4179.57|4179.1|4178.7|4180.1|4179.7|4178.1|4177.7|323
1645727540000|2022-02-24 18:32:20|4178.85|4178.45|4180.35|4179.95|4180.85|4180.45|4178.85|4178.45|483
1645727550000|2022-02-24 18:32:30|4179.85|4179.45|4178.97|4178.57|4179.85|4179.45|4178.35|4177.95|385
1645727560000|2022-02-24 18:32:40|4178.72|4178.32|4178.6|4178.2|4178.72|4178.32|4178.1|4177.7|262
1645727570000|2022-02-24 18:32:50|4178.72|4178.32|4179.72|4179.32|4180.85|4180.45|4178.1|4177.7|297
1645727580000|2022-02-24 18:33:00|4179.97|4179.57|4182.1|4181.7|4182.1|4181.7|4179.6|4179.2|255
1645727590000|2022-02-24 18:33:10|4182.85|4182.45|4182.1|4181.7|4184.1|4183.7|4181.85|4181.45|480
1645727600000|2022-02-24 18:33:20|4182.22|4181.82|4183.85|4183.45|4183.85|4183.45|4181.72|4181.32|242
1645727610000|2022-02-24 18:33:30|4184.1|4183.7|4183.85|4183.45|4184.1|4183.7|4182.85|4182.45|308
1645727620000|2022-02-24 18:33:40|4183.97|4183.57|4181.35|4180.95|4183.97|4183.57|4181.1|4180.7|452
1645727630000|2022-02-24 18:33:50|4181.47|4181.07|4180.1|4179.7|4181.85|4181.45|4179.85|4179.45|452
1645727640000|2022-02-24 18:34:00|4179.6|4179.2|4181.1|4180.7|4181.22|4180.82|4179.22|4178.82|307
1645727650000|2022-02-24 18:34:10|4181.35|4180.95|4178.1|4177.7|4181.35|4180.95|4178.1|4177.7|485
1645727660000|2022-02-24 18:34:20|4177.85|4177.45|4176.85|4176.45|4177.85|4177.45|4175.85|4175.45|554
1645727670000|2022-02-24 18:34:30|4177.1|4176.7|4177.1|4176.7|4177.6|4177.2|4176.35|4175.95|349
1645727680000|2022-02-24 18:34:40|4176.85|4176.45|4177.35|4176.95|4177.6|4177.2|4176.1|4175.7|300
1645727690000|2022-02-24 18:34:50|4177.85|4177.45|4180.1|4179.7|4180.35|4179.95|4177.85|4177.45|279
1645727700000|2022-02-24 18:35:00|4179.97|4179.57|4179.35|4178.95|4180.1|4179.7|4177.1|4176.7|281
1645727710000|2022-02-24 18:35:10|4179.22|4178.82|4180.22|4179.82|4180.35|4179.95|4178.35|4177.95|397
1645727720000|2022-02-24 18:35:20|4179.97|4179.57|4180.35|4179.95|4182.1|4181.7|4179.72|4179.32|573
1645727730000|2022-02-24 18:35:30|4180.1|4179.7|4181.35|4180.95|4181.6|4181.2|4179.1|4178.7|362
1645727740000|2022-02-24 18:35:40|4181.47|4181.07|4183.35|4182.95|4183.6|4183.2|4181.1|4180.7|533
1645727750000|2022-02-24 18:35:50|4183.6|4183.2|4184.6|4184.2|4184.85|4184.45|4183.6|4183.2|647
1645727760000|2022-02-24 18:36:00|4185.35|4184.95|4185.6|4185.2|4185.6|4185.2|4183.1|4182.7|467
1645727770000|2022-02-24 18:36:10|4185.47|4185.07|4185.6|4185.2|4185.97|4185.57|4185.1|4184.7|307
1645727780000|2022-02-24 18:36:20|4185.35|4184.95|4185.35|4184.95|4185.6|4185.2|4184.6|4184.2|273
1645727790000|2022-02-24 18:36:30|4185.85|4185.45|4187.6|4187.2|4187.6|4187.2|4184.85|4184.45|497
1645727800000|2022-02-24 18:36:40|4187.85|4187.45|4189.85|4189.45|4190.1|4189.7|4187.22|4186.82|1177
1645727810000|2022-02-24 18:36:50|4189.72|4189.32|4190.6|4190.2|4190.6|4190.2|4189.72|4189.32|1537
1645727820000|2022-02-24 18:37:00|4190.35|4189.95|4189.85|4189.45|4190.6|4190.2|4189.35|4188.95|859
1645727830000|2022-02-24 18:37:10|4190.1|4189.7|4189.35|4188.95|4190.1|4189.7|4188.85|4188.45|433
1645727840000|2022-02-24 18:37:20|4189.47|4189.07|4190.1|4189.7|4190.6|4190.2|4189.47|4189.07|590
1645727850000|2022-02-24 18:37:30|4190.6|4190.2|4189.85|4189.45|4190.6|4190.2|4189.6|4189.2|506
1645727860000|2022-02-24 18:37:40|4189.6|4189.2|4190.1|4189.7|4190.6|4190.2|4189.6|4189.2|540
1645727870000|2022-02-24 18:37:50|4190.35|4189.95|4191.85|4191.45|4192.1|4191.7|4189.6|4189.2|1480
1645727880000|2022-02-24 18:38:00|4191.47|4191.07|4189.97|4189.57|4191.47|4191.07|4189.6|4189.2|707
1645727890000|2022-02-24 18:38:10|4190.1|4189.7|4190.6|4190.2|4191.1|4190.7|4189.35|4188.95|462
1645727900000|2022-02-24 18:38:20|4191.1|4190.7|4191.22|4190.82|4191.35|4190.95|4190.35|4189.95|469
1645727910000|2022-02-24 18:38:30|4191.35|4190.95|4193.85|4193.45|4194.35|4193.95|4191.1|4190.7|1344
1645727920000|2022-02-24 18:38:40|4193.97|4193.57|4193.85|4193.45|4194.1|4193.7|4193.35|4192.95|419
1645727930000|2022-02-24 18:38:50|4193.72|4193.32|4194.6|4194.2|4195.22|4194.82|4193.6|4193.2|489
1645727940000|2022-02-24 18:39:00|4194.85|4194.45|4194.6|4194.2|4195.6|4195.2|4194.22|4193.82|472
1645727950000|2022-02-24 18:39:10|4194.35|4193.95|4195.35|4194.95|4195.35|4194.95|4193.6|4193.2|488
1645727960000|2022-02-24 18:39:20|4194.85|4194.45|4195.35|4194.95|4195.35|4194.95|4194.35|4193.95|468
1645727970000|2022-02-24 18:39:30|4195.1|4194.7|4194.6|4194.2|4195.1|4194.7|4194.35|4193.95|535
1645727980000|2022-02-24 18:39:40|4194.85|4194.45|4194.97|4194.57|4195.6|4195.2|4194.1|4193.7|542
1645727990000|2022-02-24 18:39:50|4195.1|4194.7|4194.35|4193.95|4195.6|4195.2|4194.35|4193.95|441
1645728000000|2022-02-24 18:40:00|4194.6|4194.2|4196.97|4196.57|4197.85|4197.45|4194.6|4194.2|1436
1645728010000|2022-02-24 18:40:10|4196.85|4196.45|4196.1|4195.7|4197.6|4197.2|4195.6|4195.2|520
1645728020000|2022-02-24 18:40:20|4196.35|4195.95|4195.97|4195.57|4196.35|4195.95|4195.6|4195.2|325
1645728030000|2022-02-24 18:40:30|4196.1|4195.7|4196.85|4196.45|4196.97|4196.57|4195.6|4195.2|419
1645728040000|2022-02-24 18:40:40|4196.6|4196.2|4196.1|4195.7|4196.6|4196.2|4195.85|4195.45|291
1645728050000|2022-02-24 18:40:50|4195.85|4195.45|4195.85|4195.45|4196.1|4195.7|4195.35|4194.95|270
1645728060000|2022-02-24 18:41:00|4195.97|4195.57|4195.85|4195.45|4196.47|4196.07|4195.35|4194.95|423
1645728070000|2022-02-24 18:41:10|4196.1|4195.7|4195.85|4195.45|4196.6|4196.2|4195.72|4195.32|166
1645728080000|2022-02-24 18:41:20|4195.6|4195.2|4193.85|4193.45|4195.6|4195.2|4193.85|4193.45|629
1645728090000|2022-02-24 18:41:30|4193.6|4193.2|4193.35|4192.95|4194.1|4193.7|4193.1|4192.7|415
1645728100000|2022-02-24 18:41:40|4193.47|4193.07|4192.35|4191.95|4193.47|4193.07|4191.97|4191.57|389
1645728110000|2022-02-24 18:41:50|4191.85|4191.45|4192.85|4192.45|4193.1|4192.7|4191.85|4191.45|403
1645728120000|2022-02-24 18:42:00|4192.97|4192.57|4191.85|4191.45|4193.72|4193.32|4191.85|4191.45|558
1645728130000|2022-02-24 18:42:10|4191.6|4191.2|4191.22|4190.82|4192.6|4192.2|4191.1|4190.7|456
1645728140000|2022-02-24 18:42:20|4191.6|4191.2|4192.47|4192.07|4192.85|4192.45|4191.6|4191.2|209
1645728150000|2022-02-24 18:42:30|4192.6|4192.2|4193.6|4193.2|4193.6|4193.2|4192.47|4192.07|277
1645728160000|2022-02-24 18:42:40|4193.47|4193.07|4195.35|4194.95|4195.35|4194.95|4193.35|4192.95|378
1645728170000|2022-02-24 18:42:50|4195.6|4195.2|4194.35|4193.95|4195.85|4195.45|4194.1|4193.7|318
1645728180000|2022-02-24 18:43:00|4194.6|4194.2|4194.1|4193.7|4194.72|4194.32|4193.35|4192.95|348
1645728190000|2022-02-24 18:43:10|4194.6|4194.2|4195.35|4194.95|4195.35|4194.95|4193.6|4193.2|368
1645728200000|2022-02-24 18:43:20|4195.22|4194.82|4195.6|4195.2|4196.6|4196.2|4194.97|4194.57|452
1645728210000|2022-02-24 18:43:30|4195.35|4194.95|4195.35|4194.95|4195.97|4195.57|4195.1|4194.7|350
1645728220000|2022-02-24 18:43:40|4194.85|4194.45|4194.1|4193.7|4195.85|4195.45|4194.1|4193.7|491
1645728230000|2022-02-24 18:43:50|4193.85|4193.45|4193.6|4193.2|4194.35|4193.95|4193.6|4193.2|463
1645728240000|2022-02-24 18:44:00|4193.47|4193.07|4195.35|4194.95|4195.35|4194.95|4193.47|4193.07|389
1645728250000|2022-02-24 18:44:10|4195.6|4195.2|4196.97|4196.57|4197.1|4196.7|4195.6|4195.2|569
1645728260000|2022-02-24 18:44:20|4197.1|4196.7|4196.35|4195.95|4197.1|4196.7|4196.1|4195.7|486
1645728270000|2022-02-24 18:44:30|4196.1|4195.7|4194.35|4193.95|4196.35|4195.95|4194.35|4193.95|442
1645728280000|2022-02-24 18:44:40|4194.1|4193.7|4192.1|4191.7|4194.6|4194.2|4191.85|4191.45|509
1645728290000|2022-02-24 18:44:50|4192.35|4191.95|4188.35|4187.95|4192.35|4191.95|4188.1|4187.7|1146
1645728300000|2022-02-24 18:45:00|4188.1|4187.7|4186.1|4185.7|4188.6|4188.2|4185.22|4184.82|1034
1645728310000|2022-02-24 18:45:10|4186.35|4185.95|4186.35|4185.95|4188.1|4187.7|4186.35|4185.95|989
1645728320000|2022-02-24 18:45:20|4186.1|4185.7|4184.6|4184.2|4188.1|4187.7|4184.6|4184.2|915
1645728330000|2022-02-24 18:45:30|4184.85|4184.45|4185.97|4185.57|4186.35|4185.95|4184.35|4183.95|720
1645728340000|2022-02-24 18:45:40|4185.6|4185.2|4184.1|4183.7|4186.1|4185.7|4182.85|4182.45|885
1645728350000|2022-02-24 18:45:50|4184.35|4183.95|4183.85|4183.45|4184.72|4184.32|4183.6|4183.2|419
1645728360000|2022-02-24 18:46:00|4184.35|4183.95|4188.35|4187.95|4188.6|4188.2|4184.35|4183.95|1001
1645728370000|2022-02-24 18:46:10|4188.6|4188.2|4194.1|4193.7|4194.6|4194.2|4188.6|4188.2|1243
1645728380000|2022-02-24 18:46:20|4193.85|4193.45|4193.22|4192.82|4193.85|4193.45|4191.72|4191.32|667
1645728390000|2022-02-24 18:46:30|4192.85|4192.45|4192.6|4192.2|4193.6|4193.2|4191.85|4191.45|461
1645728400000|2022-02-24 18:46:40|4192.47|4192.07|4198.85|4198.45|4198.85|4198.45|4192.1|4191.7|1378
1645728410000|2022-02-24 18:46:50|4199.1|4198.7|4197.6|4197.2|4200.35|4199.95|4197.35|4196.95|2075
1645728420000|2022-02-24 18:47:00|4197.97|4197.57|4197.1|4196.7|4198.1|4197.7|4195.97|4195.57|721
1645728430000|2022-02-24 18:47:10|4197.6|4197.2|4197.47|4197.07|4198.85|4198.45|4197.22|4196.82|925
1645728440000|2022-02-24 18:47:20|4197.35|4196.95|4192.6|4192.2|4197.35|4196.95|4192.22|4191.82|1489
1645728450000|2022-02-24 18:47:30|4192.85|4192.45|4194.6|4194.2|4194.6|4194.2|4192.6|4192.2|433
1645728460000|2022-02-24 18:47:40|4194.35|4193.95|4193.47|4193.07|4195.35|4194.95|4192.97|4192.57|517
1645728470000|2022-02-24 18:47:50|4193.35|4192.95|4195.47|4195.07|4195.6|4195.2|4192.85|4192.45|362
1645728480000|2022-02-24 18:48:00|4195.1|4194.7|4198.6|4198.2|4199.35|4198.95|4195.1|4194.7|1098
1645728490000|2022-02-24 18:48:10|4198.35|4197.95|4199.85|4199.45|4199.85|4199.45|4197.85|4197.45|798
1645728500000|2022-02-24 18:48:20|4200.1|4199.7|4198.6|4198.2|4200.1|4199.7|4198.6|4198.2|834
1645728510000|2022-02-24 18:48:30|4198.47|4198.07|4200.35|4199.95|4200.35|4199.95|4198.35|4197.95|1149
1645728520000|2022-02-24 18:48:40|4200.6|4200.2|4200.35|4199.95|4200.6|4200.2|4199.85|4199.45|1662
1645728530000|2022-02-24 18:48:50|4200.47|4200.07|4202.6|4202.2|4202.6|4202.2|4199.6|4199.2|3185
1645728540000|2022-02-24 18:49:00|4202.35|4201.95|4206.35|4205.95|4206.35|4205.95|4201.35|4200.95|3544
1645728550000|2022-02-24 18:49:10|4206.6|4206.2|4212.85|4212.45|4212.85|4212.45|4206.6|4206.2|4026
1645728560000|2022-02-24 18:49:20|4212.6|4212.2|4215.1|4214.7|4215.22|4214.82|4211.85|4211.45|2950
1645728570000|2022-02-24 18:49:30|4215.35|4214.95|4214.85|4214.45|4215.6|4215.2|4213.85|4213.45|2395
1645728580000|2022-02-24 18:49:40|4216.6|4216.2|4216.6|4216.2|4217.1|4216.7|4215.85|4215.45|2107
1645728590000|2022-02-24 18:49:50|4216.85|4216.45|4216.85|4216.45|4218.35|4217.95|4216.35|4215.95|1681
1645728600000|2022-02-24 18:50:00|4217.35|4216.95|4215.72|4215.32|4218.6|4218.2|4215.1|4214.7|2193
1645728610000|2022-02-24 18:50:10|4215.85|4215.45|4217.85|4217.45|4218.35|4217.95|4214.85|4214.45|1503
1645728620000|2022-02-24 18:50:20|4218.22|4217.82|4219.35|4218.95|4221.72|4221.32|4218.22|4217.82|2237
1645728630000|2022-02-24 18:50:30|4219.6|4219.2|4218.97|4218.57|4221.1|4220.7|4218.85|4218.45|1095
1645728640000|2022-02-24 18:50:40|4218.85|4218.45|4215.85|4215.45|4218.85|4218.45|4213.85|4213.45|1678
1645728650000|2022-02-24 18:50:50|4215.72|4215.32|4214.85|4214.45|4216.35|4215.95|4213.85|4213.45|1941
1645728660000|2022-02-24 18:51:00|4214.97|4214.57|4214.72|4214.32|4216.6|4216.2|4213.6|4213.2|1031
1645728670000|2022-02-24 18:51:10|4215.1|4214.7|4214.35|4213.95|4215.1|4214.7|4212.1|4211.7|1403
1645728680000|2022-02-24 18:51:20|4214.85|4214.45|4214.1|4213.7|4216.1|4215.7|4213.1|4212.7|1020
1645728690000|2022-02-24 18:51:30|4214.35|4213.95|4216.35|4215.95|4216.97|4216.57|4213.85|4213.45|1353
1645728700000|2022-02-24 18:51:40|4215.85|4215.45|4214.35|4213.95|4215.85|4215.45|4213.85|4213.45|634
1645728710000|2022-02-24 18:51:50|4214.85|4214.45|4217.35|4216.95|4217.35|4216.95|4213.1|4212.7|827
1645728720000|2022-02-24 18:52:00|4217.85|4217.45|4215.85|4215.45|4218.35|4217.95|4214.6|4214.2|1052
1645728730000|2022-02-24 18:52:10|4216.1|4215.7|4214.85|4214.45|4216.1|4215.7|4213.35|4212.95|1231
1645728740000|2022-02-24 18:52:20|4214.72|4214.32|4210.1|4209.7|4214.72|4214.32|4210.1|4209.7|1302
1645728750000|2022-02-24 18:52:30|4210.22|4209.82|4210.6|4210.2|4211.1|4210.7|4209.47|4209.07|768
1645728760000|2022-02-24 18:52:40|4210.72|4210.32|4212.85|4212.45|4213.1|4212.7|4210.35|4209.95|1248
1645728770000|2022-02-24 18:52:50|4212.6|4212.2|4212.1|4211.7|4212.85|4212.45|4210.6|4210.2|588
1645728780000|2022-02-24 18:53:00|4212.35|4211.95|4212.35|4211.95|4212.85|4212.45|4211.35|4210.95|974
1645728790000|2022-02-24 18:53:10|4211.85|4211.45|4213.35|4212.95|4213.85|4213.45|4211.85|4211.45|452
1645728800000|2022-02-24 18:53:20|4213.1|4212.7|4213.1|4212.7|4214.35|4213.95|4212.72|4212.32|547
1645728810000|2022-02-24 18:53:30|4213.6|4213.2|4213.22|4212.82|4214.35|4213.95|4212.1|4211.7|632
1645728820000|2022-02-24 18:53:40|4213.6|4213.2|4215.1|4214.7|4215.6|4215.2|4213.47|4213.07|654
1645728830000|2022-02-24 18:53:50|4215.22|4214.82|4214.47|4214.07|4215.6|4215.2|4214.35|4213.95|605
1645728840000|2022-02-24 18:54:00|4214.35|4213.95|4213.1|4212.7|4215.6|4215.2|4212.6|4212.2|596
1645728850000|2022-02-24 18:54:10|4213.35|4212.95|4213.1|4212.7|4214.35|4213.95|4212.6|4212.2|773
1645728860000|2022-02-24 18:54:20|4212.97|4212.57|4212.85|4212.45|4213.47|4213.07|4211.47|4211.07|446
1645728870000|2022-02-24 18:54:30|4212.6|4212.2|4212.35|4211.95|4214.72|4214.32|4212.35|4211.95|469
1645728880000|2022-02-24 18:54:40|4212.85|4212.45|4210.35|4209.95|4213.35|4212.95|4209.35|4208.95|725
1645728890000|2022-02-24 18:54:50|4210.85|4210.45|4209.97|4209.57|4210.85|4210.45|4208.35|4207.95|777
1645728900000|2022-02-24 18:55:00|4209.72|4209.32|4211.1|4210.7|4211.35|4210.95|4208.35|4207.95|693
1645728910000|2022-02-24 18:55:10|4211.35|4210.95|4208.85|4208.45|4211.35|4210.95|4207.85|4207.45|1024
1645728920000|2022-02-24 18:55:20|4208.72|4208.32|4208.6|4208.2|4209.1|4208.7|4207.35|4206.95|783
1645728930000|2022-02-24 18:55:30|4208.97|4208.57|4208.1|4207.7|4210.35|4209.95|4208.1|4207.7|574
1645728940000|2022-02-24 18:55:40|4208.47|4208.07|4208.35|4207.95|4208.6|4208.2|4206.85|4206.45|827
1645728950000|2022-02-24 18:55:50|4208.1|4207.7|4207.6|4207.2|4209.35|4208.95|4207.35|4206.95|504
1645728960000|2022-02-24 18:56:00|4207.35|4206.95|4207.97|4207.57|4209.6|4209.2|4207.1|4206.7|454
1645728970000|2022-02-24 18:56:10|4208.1|4207.7|4209.85|4209.45|4209.85|4209.45|4207.35|4206.95|494
1645728980000|2022-02-24 18:56:20|4210.6|4210.2|4209.6|4209.2|4211.35|4210.95|4209.1|4208.7|550
1645728990000|2022-02-24 18:56:30|4209.35|4208.95|4208.1|4207.7|4209.35|4208.95|4207.35|4206.95|367
1645729000000|2022-02-24 18:56:40|4208.22|4207.82|4205.47|4205.07|4208.6|4208.2|4205.1|4204.7|711
1645729010000|2022-02-24 18:56:50|4205.35|4204.95|4205.85|4205.45|4206.1|4205.7|4204.72|4204.32|572
1645729020000|2022-02-24 18:57:00|4206.1|4205.7|4205.22|4204.82|4207.35|4206.95|4205.1|4204.7|538
1645729030000|2022-02-24 18:57:10|4205.35|4204.95|4203.6|4203.2|4205.35|4204.95|4203.1|4202.7|773
1645729040000|2022-02-24 18:57:20|4203.97|4203.57|4204.6|4204.2|4205.6|4205.2|4203.85|4203.45|565
1645729050000|2022-02-24 18:57:30|4205.1|4204.7|4205.35|4204.95|4205.6|4205.2|4204.1|4203.7|467
1645729060000|2022-02-24 18:57:40|4205.6|4205.2|4205.35|4204.95|4205.6|4205.2|4204.6|4204.2|359
1645729070000|2022-02-24 18:57:50|4205.6|4205.2|4203.1|4202.7|4205.6|4205.2|4203.1|4202.7|758
1645729080000|2022-02-24 18:58:00|4203.35|4202.95|4201.85|4201.45|4203.35|4202.95|4200.35|4199.95|1348
1645729090000|2022-02-24 18:58:10|4201.6|4201.2|4202.22|4201.82|4202.85|4202.45|4201.6|4201.2|654
1645729100000|2022-02-24 18:58:20|4201.85|4201.45|4198.47|4198.07|4201.85|4201.45|4198.1|4197.7|758
1645729110000|2022-02-24 18:58:30|4198.1|4197.7|4195.6|4195.2|4199.1|4198.7|4195.1|4194.7|1203
1645729120000|2022-02-24 18:58:40|4195.85|4195.45|4193.85|4193.45|4196.1|4195.7|4193.6|4193.2|1220
1645729130000|2022-02-24 18:58:50|4193.72|4193.32|4197.47|4197.07|4197.47|4197.07|4193.72|4193.32|806
1645729140000|2022-02-24 18:59:00|4197.6|4197.2|4200.6|4200.2|4200.6|4200.2|4197.6|4197.2|1503
1645729150000|2022-02-24 18:59:10|4200.35|4199.95|4200.1|4199.7|4201.1|4200.7|4199.1|4198.7|604
1645729160000|2022-02-24 18:59:20|4200.35|4199.95|4200.35|4199.95|4201.85|4201.45|4200.1|4199.7|788
1645729170000|2022-02-24 18:59:30|4200.6|4200.2|4199.35|4198.95|4200.6|4200.2|4197.85|4197.45|541
1645729180000|2022-02-24 18:59:40|4199.1|4198.7|4200.85|4200.45|4200.85|4200.45|4198.35|4197.95|448
1645729190000|2022-02-24 18:59:50|4200.35|4199.95|4197.85|4197.45|4200.35|4199.95|4196.6|4196.2|1130
1645729200000|2022-02-24 19:00:00|4197.35|4196.95|4198.6|4198.2|4199.35|4198.95|4196.85|4196.45|823
1645729210000|2022-02-24 19:00:10|4198.85|4198.45|4198.85|4198.45|4200.6|4200.2|4198.85|4198.45|516
1645729220000|2022-02-24 19:00:20|4199.1|4198.7|4200.6|4200.2|4201.35|4200.95|4198.97|4198.57|336
1645729230000|2022-02-24 19:00:30|4200.72|4200.32|4196.1|4195.7|4200.72|4200.32|4195.35|4194.95|1097
1645729240000|2022-02-24 19:00:40|4196.35|4195.95|4196.85|4196.45|4198.35|4197.95|4196.22|4195.82|514
1645729250000|2022-02-24 19:00:50|4197.35|4196.95|4193.35|4192.95|4197.35|4196.95|4192.85|4192.45|1039
1645729260000|2022-02-24 19:01:00|4193.6|4193.2|4193.85|4193.45|4194.85|4194.45|4193.1|4192.7|988
1645729270000|2022-02-24 19:01:10|4193.72|4193.32|4195.1|4194.7|4195.6|4195.2|4193.1|4192.7|974
1645729280000|2022-02-24 19:01:20|4194.97|4194.57|4190.85|4190.45|4195.1|4194.7|4190.6|4190.2|1446
1645729290000|2022-02-24 19:01:30|4191.1|4190.7|4190.85|4190.45|4191.85|4191.45|4189.6|4189.2|1345
1645729300000|2022-02-24 19:01:40|4190.6|4190.2|4191.6|4191.2|4192.1|4191.7|4189.85|4189.45|791
1645729310000|2022-02-24 19:01:50|4191.85|4191.45|4191.35|4190.95|4192.85|4192.45|4190.72|4190.32|942
1645729320000|2022-02-24 19:02:00|4191.1|4190.7|4192.1|4191.7|4192.35|4191.95|4189.85|4189.45|803
1645729330000|2022-02-24 19:02:10|4192.35|4191.95|4192.1|4191.7|4193.6|4193.2|4190.85|4190.45|967
1645729340000|2022-02-24 19:02:20|4192.22|4191.82|4190.35|4189.95|4192.22|4191.82|4190.35|4189.95|436
1645729350000|2022-02-24 19:02:30|4190.1|4189.7|4192.35|4191.95|4192.47|4192.07|4190.1|4189.7|774
1645729360000|2022-02-24 19:02:40|4192.6|4192.2|4192.1|4191.7|4193.22|4192.82|4192.1|4191.7|465
1645729370000|2022-02-24 19:02:50|4192.22|4191.82|4191.6|4191.2|4192.35|4191.95|4190.85|4190.45|338
1645729380000|2022-02-24 19:03:00|4191.85|4191.45|4195.1|4194.7|4195.1|4194.7|4191.6|4191.2|750
1645729390000|2022-02-24 19:03:10|4194.97|4194.57|4197.35|4196.95|4198.1|4197.7|4194.97|4194.57|671
1645729400000|2022-02-24 19:03:20|4197.6|4197.2|4196.22|4195.82|4198.47|4198.07|4196.1|4195.7|768
1645729410000|2022-02-24 19:03:30|4196.1|4195.7|4194.85|4194.45|4196.6|4196.2|4194.22|4193.82|399
1645729420000|2022-02-24 19:03:40|4194.6|4194.2|4196.22|4195.82|4196.35|4195.95|4193.6|4193.2|322
1645729430000|2022-02-24 19:03:50|4196.35|4195.95|4196.6|4196.2|4197.1|4196.7|4196.1|4195.7|230
1645729440000|2022-02-24 19:04:00|4197.1|4196.7|4192.85|4192.45|4197.1|4196.7|4192.6|4192.2|1042
1645729450000|2022-02-24 19:04:10|4192.6|4192.2|4192.97|4192.57|4194.6|4194.2|4191.85|4191.45|703
1645729460000|2022-02-24 19:04:20|4191.6|4191.2|4194.1|4193.7|4194.1|4193.7|4191.47|4191.07|892
1645729470000|2022-02-24 19:04:30|4194.35|4193.95|4192.97|4192.57|4194.47|4194.07|4192.6|4192.2|320
1645729480000|2022-02-24 19:04:40|4192.85|4192.45|4196.6|4196.2|4196.6|4196.2|4192.85|4192.45|566
1645729490000|2022-02-24 19:04:50|4196.35|4195.95|4198.35|4197.95|4198.6|4198.2|4195.6|4195.2|1211
1645729500000|2022-02-24 19:05:00|4199.1|4198.7|4201.22|4200.82|4201.22|4200.82|4198.6|4198.2|748
1645729510000|2022-02-24 19:05:10|4201.1|4200.7|4198.85|4198.45|4201.1|4200.7|4198.85|4198.45|752
1645729520000|2022-02-24 19:05:20|4198.6|4198.2|4202.1|4201.7|4202.1|4201.7|4197.72|4197.32|761
1645729530000|2022-02-24 19:05:30|4201.85|4201.45|4201.72|4201.32|4202.35|4201.95|4200.1|4199.7|647
1645729540000|2022-02-24 19:05:40|4201.85|4201.45|4203.6|4203.2|4203.6|4203.2|4201.1|4200.7|890
1645729550000|2022-02-24 19:05:50|4202.85|4202.45|4203.1|4202.7|4204.85|4204.45|4202.85|4202.45|1235
1645729560000|2022-02-24 19:06:00|4202.85|4202.45|4200.6|4200.2|4203.35|4202.95|4199.85|4199.45|694
1645729570000|2022-02-24 19:06:10|4200.35|4199.95|4201.35|4200.95|4202.35|4201.95|4200.1|4199.7|805
1645729580000|2022-02-24 19:06:20|4201.22|4200.82|4198.97|4198.57|4201.35|4200.95|4198.35|4197.95|477
1645729590000|2022-02-24 19:06:30|4198.85|4198.45|4195.1|4194.7|4198.85|4198.45|4193.85|4193.45|941
1645729600000|2022-02-24 19:06:40|4195.22|4194.82|4193.35|4192.95|4195.47|4195.07|4192.47|4192.07|1013
1645729610000|2022-02-24 19:06:50|4193.47|4193.07|4194.6|4194.2|4195.1|4194.7|4192.85|4192.45|787
1645729620000|2022-02-24 19:07:00|4194.97|4194.57|4197.6|4197.2|4197.6|4197.2|4194.35|4193.95|656
1645729630000|2022-02-24 19:07:10|4197.85|4197.45|4197.6|4197.2|4198.35|4197.95|4196.85|4196.45|520
1645729640000|2022-02-24 19:07:20|4197.47|4197.07|4197.35|4196.95|4197.72|4197.32|4196.22|4195.82|549
1645729650000|2022-02-24 19:07:30|4196.1|4195.7|4199.35|4198.95|4200.6|4200.2|4195.97|4195.57|694
1645729660000|2022-02-24 19:07:40|4199.85|4199.45|4199.1|4198.7|4201.22|4200.82|4198.22|4197.82|399
1645729670000|2022-02-24 19:07:50|4199.35|4198.95|4197.85|4197.45|4199.6|4199.2|4197.35|4196.95|523
1645729680000|2022-02-24 19:08:00|4197.97|4197.57|4201.35|4200.95|4201.85|4201.45|4196.35|4195.95|1793
1645729690000|2022-02-24 19:08:10|4200.97|4200.57|4200.35|4199.95|4201.35|4200.95|4199.85|4199.45|1068
1645729700000|2022-02-24 19:08:20|4200.22|4199.82|4200.6|4200.2|4200.85|4200.45|4198.97|4198.57|392
1645729710000|2022-02-24 19:08:30|4200.35|4199.95|4200.6|4200.2|4200.6|4200.2|4198.85|4198.45|450
1645729720000|2022-02-24 19:08:40|4200.35|4199.95|4202.1|4201.7|4202.6|4202.2|4200.35|4199.95|469
1645729730000|2022-02-24 19:08:50|4201.35|4200.95|4200.72|4200.32|4201.72|4201.32|4200.35|4199.95|404
1645729740000|2022-02-24 19:09:00|4201.1|4200.7|4198.1|4197.7|4201.85|4201.45|4197.85|4197.45|559
1645729750000|2022-02-24 19:09:10|4198.35|4197.95|4193.97|4193.57|4199.22|4198.82|4193.35|4192.95|1138
1645729760000|2022-02-24 19:09:20|4193.85|4193.45|4191.1|4190.7|4194.1|4193.7|4188.85|4188.45|1424
1645729770000|2022-02-24 19:09:30|4191.6|4191.2|4189.6|4189.2|4192.22|4191.82|4189.35|4188.95|846
1645729780000|2022-02-24 19:09:40|4189.85|4189.45|4188.35|4187.95|4189.85|4189.45|4186.47|4186.07|1606
1645729790000|2022-02-24 19:09:50|4188.1|4187.7|4189.1|4188.7|4189.1|4188.7|4187.6|4187.2|728
1645729800000|2022-02-24 19:10:00|4189.6|4189.2|4190.6|4190.2|4190.85|4190.45|4188.85|4188.45|769
1645729810000|2022-02-24 19:10:10|4190.35|4189.95|4192.6|4192.2|4192.6|4192.2|4189.97|4189.57|536
1645729820000|2022-02-24 19:10:20|4193.1|4192.7|4197.35|4196.95|4197.35|4196.95|4191.85|4191.45|1074
1645729830000|2022-02-24 19:10:30|4197.6|4197.2|4197.85|4197.45|4198.35|4197.95|4196.35|4195.95|859
1645729840000|2022-02-24 19:10:40|4197.22|4196.82|4197.1|4196.7|4198.85|4198.45|4195.6|4195.2|813
1645729850000|2022-02-24 19:10:50|4197.22|4196.82|4198.6|4198.2|4199.22|4198.82|4196.22|4195.82|530
1645729860000|2022-02-24 19:11:00|4199.1|4198.7|4200.35|4199.95|4200.85|4200.45|4197.72|4197.32|908
1645729870000|2022-02-24 19:11:10|4200.72|4200.32|4196.1|4195.7|4200.72|4200.32|4195.85|4195.45|690
1645729880000|2022-02-24 19:11:20|4195.85|4195.45|4197.72|4197.32|4198.97|4198.57|4195.85|4195.45|440
1645729890000|2022-02-24 19:11:30|4197.1|4196.7|4194.6|4194.2|4197.1|4196.7|4194.35|4193.95|463
1645729900000|2022-02-24 19:11:40|4194.35|4193.95|4196.22|4195.82|4196.6|4196.2|4193.85|4193.45|542
1645729910000|2022-02-24 19:11:50|4196.35|4195.95|4198.1|4197.7|4198.85|4198.45|4195.97|4195.57|1036
1645729920000|2022-02-24 19:12:00|4197.6|4197.2|4195.1|4194.7|4198.1|4197.7|4195.1|4194.7|874
1645729930000|2022-02-24 19:12:10|4195.35|4194.95|4195.1|4194.7|4196.35|4195.95|4194.6|4194.2|257
1645729940000|2022-02-24 19:12:20|4194.85|4194.45|4194.35|4193.95|4194.85|4194.45|4193.47|4193.07|404
1645729950000|2022-02-24 19:12:30|4194.22|4193.82|4196.1|4195.7|4196.35|4195.95|4194.1|4193.7|280
1645729960000|2022-02-24 19:12:40|4195.85|4195.45|4196.22|4195.82|4197.22|4196.82|4195.6|4195.2|407
1645729970000|2022-02-24 19:12:50|4196.35|4195.95|4196.85|4196.45|4197.85|4197.45|4195.97|4195.57|503
1645729980000|2022-02-24 19:13:00|4196.6|4196.2|4199.22|4198.82|4200.35|4199.95|4196.6|4196.2|1140
1645729990000|2022-02-24 19:13:10|4198.85|4198.45|4197.6|4197.2|4200.1|4199.7|4197.6|4197.2|551
1645730000000|2022-02-24 19:13:20|4197.47|4197.07|4199.1|4198.7|4199.1|4198.7|4196.6|4196.2|344
1645730010000|2022-02-24 19:13:30|4198.97|4198.57|4200.1|4199.7|4202.1|4201.7|4198.97|4198.57|613
1645730020000|2022-02-24 19:13:40|4199.85|4199.45|4203.35|4202.95|4203.35|4202.95|4199.35|4198.95|595
1645730030000|2022-02-24 19:13:50|4203.6|4203.2|4204.85|4204.45|4204.85|4204.45|4203.35|4202.95|786
1645730040000|2022-02-24 19:14:00|4205.35|4204.95|4203.6|4203.2|4205.6|4205.2|4203.6|4203.2|716
1645730050000|2022-02-24 19:14:10|4203.85|4203.45|4203.85|4203.45|4204.1|4203.7|4202.85|4202.45|418
1645730060000|2022-02-24 19:14:20|4203.97|4203.57|4205.35|4204.95|4205.6|4205.2|4203.97|4203.57|1648
1645730070000|2022-02-24 19:14:30|4205.1|4204.7|4203.85|4203.45|4205.35|4204.95|4203.35|4202.95|492
1645730080000|2022-02-24 19:14:40|4203.97|4203.57|4205.6|4205.2|4207.1|4206.7|4203.85|4203.45|1782
1645730090000|2022-02-24 19:14:50|4205.85|4205.45|4205.22|4204.82|4207.35|4206.95|4205.1|4204.7|801
1645730100000|2022-02-24 19:15:00|4204.85|4204.45|4208.35|4207.95|4208.35|4207.95|4204.85|4204.45|751
1645730110000|2022-02-24 19:15:10|4208.1|4207.7|4209.1|4208.7|4209.35|4208.95|4207.35|4206.95|1159
1645730120000|2022-02-24 19:15:20|4209.35|4208.95|4211.6|4211.2|4211.6|4211.2|4208.6|4208.2|842
1645730130000|2022-02-24 19:15:30|4211.35|4210.95|4208.35|4207.95|4211.35|4210.95|4208.35|4207.95|680
1645730140000|2022-02-24 19:15:40|4208.85|4208.45|4209.35|4208.95|4209.6|4209.2|4208.1|4207.7|773
1645730150000|2022-02-24 19:15:50|4209.1|4208.7|4206.1|4205.7|4209.1|4208.7|4205.1|4204.7|1055
1645730160000|2022-02-24 19:16:00|4205.85|4205.45|4204.85|4204.45|4206.6|4206.2|4204.6|4204.2|1106
1645730170000|2022-02-24 19:16:10|4204.1|4203.7|4203.85|4203.45|4205.35|4204.95|4203.35|4202.95|819
1645730180000|2022-02-24 19:16:20|4203.72|4203.32|4204.35|4203.95|4206.35|4205.95|4203.6|4203.2|719
1645730190000|2022-02-24 19:16:30|4204.1|4203.7|4203.72|4203.32|4205.35|4204.95|4203.35|4202.95|688
1645730200000|2022-02-24 19:16:40|4203.6|4203.2|4203.6|4203.2|4205.35|4204.95|4203.1|4202.7|692
1645730210000|2022-02-24 19:16:50|4203.47|4203.07|4202.85|4202.45|4205.1|4204.7|4202.85|4202.45|492
1645730220000|2022-02-24 19:17:00|4202.35|4201.95|4205.35|4204.95|4205.6|4205.2|4202.35|4201.95|597
1645730230000|2022-02-24 19:17:10|4205.1|4204.7|4205.85|4205.45|4206.35|4205.95|4205.1|4204.7|293
1645730240000|2022-02-24 19:17:20|4205.72|4205.32|4205.6|4205.2|4207.1|4206.7|4205.1|4204.7|311
1645730250000|2022-02-24 19:17:30|4205.85|4205.45|4206.1|4205.7|4206.85|4206.45|4205.85|4205.45|375
1645730260000|2022-02-24 19:17:40|4205.85|4205.45|4204.85|4204.45|4205.85|4205.45|4204.1|4203.7|366
1645730270000|2022-02-24 19:17:50|4205.35|4204.95|4202.6|4202.2|4205.35|4204.95|4202.35|4201.95|387
1645730280000|2022-02-24 19:18:00|4202.85|4202.45|4202.85|4202.45|4203.1|4202.7|4200.97|4200.57|724
1645730290000|2022-02-24 19:18:10|4202.6|4202.2|4204.35|4203.95|4204.85|4204.45|4202.6|4202.2|662
1645730300000|2022-02-24 19:18:20|4204.6|4204.2|4205.97|4205.57|4206.35|4205.95|4204.47|4204.07|753
1645730310000|2022-02-24 19:18:30|4206.1|4205.7|4206.1|4205.7|4206.72|4206.32|4206.1|4205.7|728
1645730320000|2022-02-24 19:18:40|4205.85|4205.45|4209.35|4208.95|4209.35|4208.95|4205.85|4205.45|790
1645730330000|2022-02-24 19:18:50|4209.1|4208.7|4210.22|4209.82|4210.47|4210.07|4208.6|4208.2|652
1645730340000|2022-02-24 19:19:00|4210.6|4210.2|4211.35|4210.95|4212.6|4212.2|4210.6|4210.2|1432
1645730350000|2022-02-24 19:19:10|4211.47|4211.07|4212.1|4211.7|4212.35|4211.95|4211.1|4210.7|489
1645730360000|2022-02-24 19:19:20|4212.35|4211.95|4212.1|4211.7|4212.35|4211.95|4211.1|4210.7|344
1645730370000|2022-02-24 19:19:30|4211.85|4211.45|4212.72|4212.32|4213.6|4213.2|4211.85|4211.45|948
1645730380000|2022-02-24 19:19:40|4212.6|4212.2|4213.6|4213.2|4213.6|4213.2|4211.85|4211.45|377
1645730390000|2022-02-24 19:19:50|4213.35|4212.95|4212.6|4212.2|4213.6|4213.2|4212.22|4211.82|852
1645730400000|2022-02-24 19:20:00|4212.85|4212.45|4213.1|4212.7|4213.35|4212.95|4212.35|4211.95|473
1645730410000|2022-02-24 19:20:10|4213.6|4213.2|4213.35|4212.95|4213.6|4213.2|4212.85|4212.45|493
1645730420000|2022-02-24 19:20:20|4213.6|4213.2|4213.6|4213.2|4213.6|4213.2|4212.72|4212.32|818
1645730430000|2022-02-24 19:20:30|4215.35|4214.95|4211.35|4210.95|4215.35|4214.95|4211.35|4210.95|957
1645730440000|2022-02-24 19:20:40|4211.47|4211.07|4211.1|4210.7|4211.97|4211.57|4209.85|4209.45|599
1645730450000|2022-02-24 19:20:50|4210.85|4210.45|4211.1|4210.7|4211.35|4210.95|4210.35|4209.95|367
1645730460000|2022-02-24 19:21:00|4210.85|4210.45|4212.1|4211.7|4213.35|4212.95|4210.6|4210.2|409
1645730470000|2022-02-24 19:21:10|4211.6|4211.2|4213.85|4213.45|4214.47|4214.07|4211.35|4210.95|366
1645730480000|2022-02-24 19:21:20|4214.6|4214.2|4214.1|4213.7|4214.85|4214.45|4213.1|4212.7|451
1645730490000|2022-02-24 19:21:30|4213.85|4213.45|4213.6|4213.2|4214.35|4213.95|4213.35|4212.95|299
1645730500000|2022-02-24 19:21:40|4213.35|4212.95|4214.1|4213.7|4214.6|4214.2|4212.6|4212.2|426
1645730510000|2022-02-24 19:21:50|4213.85|4213.45|4213.6|4213.2|4214.6|4214.2|4213.1|4212.7|197
1645730520000|2022-02-24 19:22:00|4213.85|4213.45|4214.1|4213.7|4214.1|4213.7|4212.6|4212.2|393
1645730530000|2022-02-24 19:22:10|4213.47|4213.07|4211.35|4210.95|4213.6|4213.2|4209.1|4208.7|967
1645730540000|2022-02-24 19:22:20|4211.1|4210.7|4210.47|4210.07|4213.1|4212.7|4210.47|4210.07|714
1645730550000|2022-02-24 19:22:30|4210.6|4210.2|4210.6|4210.2|4211.47|4211.07|4209.35|4208.95|548
1645730560000|2022-02-24 19:22:40|4210.1|4209.7|4212.35|4211.95|4212.35|4211.95|4209.47|4209.07|623
1645730570000|2022-02-24 19:22:50|4212.1|4211.7|4212.85|4212.45|4212.85|4212.45|4211.35|4210.95|421
1645730580000|2022-02-24 19:23:00|4212.6|4212.2|4212.6|4212.2|4213.35|4212.95|4210.72|4210.32|612
1645730590000|2022-02-24 19:23:10|4212.47|4212.07|4211.85|4211.45|4213.1|4212.7|4211.35|4210.95|456
1645730600000|2022-02-24 19:23:20|4212.22|4211.82|4210.85|4210.45|4212.35|4211.95|4209.6|4209.2|399
1645730610000|2022-02-24 19:23:30|4211.6|4211.2|4211.85|4211.45|4211.85|4211.45|4210.6|4210.2|280
1645730620000|2022-02-24 19:23:40|4211.35|4210.95|4211.6|4211.2|4211.6|4211.2|4209.85|4209.45|609
1645730630000|2022-02-24 19:23:50|4211.85|4211.45|4209.6|4209.2|4212.35|4211.95|4208.85|4208.45|603
1645730640000|2022-02-24 19:24:00|4209.85|4209.45|4211.85|4211.45|4212.1|4211.7|4208.6|4208.2|645
1645730650000|2022-02-24 19:24:10|4211.72|4211.32|4209.35|4208.95|4212.35|4211.95|4209.1|4208.7|555
1645730660000|2022-02-24 19:24:20|4209.97|4209.57|4210.1|4209.7|4210.6|4210.2|4209.1|4208.7|498
1645730670000|2022-02-24 19:24:30|4209.6|4209.2|4207.85|4207.45|4209.6|4209.2|4207.1|4206.7|485
1645730680000|2022-02-24 19:24:40|4208.35|4207.95|4209.72|4209.32|4209.85|4209.45|4207.6|4207.2|462
1645730690000|2022-02-24 19:24:50|4209.6|4209.2|4211.1|4210.7|4211.1|4210.7|4209.6|4209.2|556
1645730700000|2022-02-24 19:25:00|4211.35|4210.95|4214.85|4214.45|4215.1|4214.7|4211.1|4210.7|1067
1645730710000|2022-02-24 19:25:10|4215.1|4214.7|4213.85|4213.45|4215.35|4214.95|4213.47|4213.07|665
1645730720000|2022-02-24 19:25:20|4213.47|4213.07|4212.72|4212.32|4213.6|4213.2|4211.6|4211.2|550
1645730730000|2022-02-24 19:25:30|4212.6|4212.2|4213.6|4213.2|4214.72|4214.32|4212.6|4212.2|442
1645730740000|2022-02-24 19:25:40|4213.85|4213.45|4213.6|4213.2|4214.1|4213.7|4212.1|4211.7|432
1645730750000|2022-02-24 19:25:50|4213.35|4212.95|4211.85|4211.45|4213.35|4212.95|4211.1|4210.7|367
1645730760000|2022-02-24 19:26:00|4211.72|4211.32|4209.35|4208.95|4212.1|4211.7|4209.1|4208.7|507
1645730770000|2022-02-24 19:26:10|4209.47|4209.07|4208.6|4208.2|4210.1|4209.7|4207.85|4207.45|374
1645730780000|2022-02-24 19:26:20|4208.47|4208.07|4209.85|4209.45|4210.1|4209.7|4208.1|4207.7|501
1645730790000|2022-02-24 19:26:30|4209.97|4209.57|4208.1|4207.7|4210.35|4209.95|4208.1|4207.7|359
1645730800000|2022-02-24 19:26:40|4208.85|4208.45|4207.85|4207.45|4210.1|4209.7|4207.85|4207.45|311
1645730810000|2022-02-24 19:26:50|4208.22|4207.82|4210.85|4210.45|4210.85|4210.45|4207.6|4207.2|384
1645730820000|2022-02-24 19:27:00|4211.6|4211.2|4210.97|4210.57|4212.1|4211.7|4210.6|4210.2|418
1645730830000|2022-02-24 19:27:10|4210.85|4210.45|4209.6|4209.2|4211.1|4210.7|4209.35|4208.95|251
1645730840000|2022-02-24 19:27:20|4209.97|4209.57|4211.1|4210.7|4211.6|4211.2|4209.97|4209.57|235
1645730850000|2022-02-24 19:27:30|4210.85|4210.45|4209.47|4209.07|4210.85|4210.45|4209.1|4208.7|275
1645730860000|2022-02-24 19:27:40|4209.35|4208.95|4211.35|4210.95|4212.6|4212.2|4209.1|4208.7|470
1645730870000|2022-02-24 19:27:50|4210.85|4210.45|4213.35|4212.95|4213.85|4213.45|4210.85|4210.45|566
1645730880000|2022-02-24 19:28:00|4213.72|4213.32|4213.85|4213.45|4214.6|4214.2|4212.1|4211.7|596
1645730890000|2022-02-24 19:28:10|4213.35|4212.95|4214.72|4214.32|4215.6|4215.2|4213.35|4212.95|1225
1645730900000|2022-02-24 19:28:20|4214.47|4214.07|4215.35|4214.95|4215.35|4214.95|4213.85|4213.45|603
1645730910000|2022-02-24 19:28:30|4215.1|4214.7|4214.1|4213.7|4215.35|4214.95|4213.97|4213.57|357
1645730920000|2022-02-24 19:28:40|4214.35|4213.95|4213.35|4212.95|4215.6|4215.2|4212.85|4212.45|746
1645730930000|2022-02-24 19:28:50|4213.47|4213.07|4214.22|4213.82|4214.6|4214.2|4213.35|4212.95|576
1645730940000|2022-02-24 19:29:00|4214.1|4213.7|4214.1|4213.7|4214.6|4214.2|4213.35|4212.95|468
1645730950000|2022-02-24 19:29:10|4214.35|4213.95|4213.47|4213.07|4214.6|4214.2|4212.6|4212.2|358
1645730960000|2022-02-24 19:29:20|4213.6|4213.2|4214.1|4213.7|4214.6|4214.2|4213.6|4213.2|273
1645730970000|2022-02-24 19:29:30|4214.6|4214.2|4214.85|4214.45|4215.1|4214.7|4214.35|4213.95|702
1645730980000|2022-02-24 19:29:40|4214.35|4213.95|4215.35|4214.95|4215.6|4215.2|4214.35|4213.95|521
1645730990000|2022-02-24 19:29:50|4215.6|4215.2|4214.85|4214.45|4215.6|4215.2|4214.85|4214.45|889
1645731000000|2022-02-24 19:30:00|4214.97|4214.57|4215.35|4214.95|4215.6|4215.2|4213.85|4213.45|958
1645731010000|2022-02-24 19:30:10|4215.22|4214.82|4215.6|4215.2|4215.6|4215.2|4214.85|4214.45|310
1645731020000|2022-02-24 19:30:20|4215.35|4214.95|4215.6|4215.2|4215.6|4215.2|4214.6|4214.2|500
1645731030000|2022-02-24 19:30:30|4218.85|4218.45|4223.35|4222.95|4223.35|4222.95|4218.85|4218.45|4980
1645731040000|2022-02-24 19:30:40|4223.1|4222.7|4224.1|4223.7|4224.6|4224.2|4222.85|4222.45|2713
1645731050000|2022-02-24 19:30:50|4223.85|4223.45|4224.1|4223.7|4225.1|4224.7|4223.85|4223.45|863
1645731060000|2022-02-24 19:31:00|4224.35|4223.95|4222.85|4222.45|4224.6|4224.2|4222.35|4221.95|1312
1645731070000|2022-02-24 19:31:10|4222.6|4222.2|4225.1|4224.7|4225.35|4224.95|4221.97|4221.57|1714
1645731080000|2022-02-24 19:31:20|4225.35|4224.95|4223.72|4223.32|4225.6|4225.2|4223.35|4222.95|970
1645731090000|2022-02-24 19:31:30|4223.6|4223.2|4223.35|4222.95|4223.6|4223.2|4222.85|4222.45|635
1645731100000|2022-02-24 19:31:40|4223.6|4223.2|4224.35|4223.95|4224.6|4224.2|4223.6|4223.2|533
1645731110000|2022-02-24 19:31:50|4223.85|4223.45|4224.1|4223.7|4224.85|4224.45|4223.35|4222.95|532
1645731120000|2022-02-24 19:32:00|4224.35|4223.95|4224.97|4224.57|4225.1|4224.7|4223.35|4222.95|858
1645731130000|2022-02-24 19:32:10|4224.85|4224.45|4225.6|4225.2|4225.6|4225.2|4224.85|4224.45|950
1645731140000|2022-02-24 19:32:20|4225.35|4224.95|4225.6|4225.2|4225.6|4225.2|4224.6|4224.2|2540
1645731150000|2022-02-24 19:32:30|4225.35|4224.95|4227.1|4226.7|4227.85|4227.45|4225.1|4224.7|2990
1645731160000|2022-02-24 19:32:40|4226.85|4226.45|4225.6|4225.2|4227.1|4226.7|4224.6|4224.2|1673
1645731170000|2022-02-24 19:32:50|4225.35|4224.95|4224.97|4224.57|4225.6|4225.2|4224.35|4223.95|858
1645731180000|2022-02-24 19:33:00|4225.35|4224.95|4224.6|4224.2|4227.35|4226.95|4224.6|4224.2|1113
1645731190000|2022-02-24 19:33:10|4224.85|4224.45|4224.1|4223.7|4226.35|4225.95|4224.1|4223.7|466
1645731200000|2022-02-24 19:33:20|4223.85|4223.45|4224.1|4223.7|4224.35|4223.95|4223.1|4222.7|1254
1645731210000|2022-02-24 19:33:30|4223.85|4223.45|4225.35|4224.95|4225.35|4224.95|4223.85|4223.45|402
1645731220000|2022-02-24 19:33:40|4225.47|4225.07|4226.85|4226.45|4227.35|4226.95|4225.22|4224.82|667
1645731230000|2022-02-24 19:33:50|4227.1|4226.7|4228.35|4227.95|4228.85|4228.45|4226.85|4226.45|837
1645731240000|2022-02-24 19:34:00|4228.6|4228.2|4230.1|4229.7|4230.22|4229.82|4228.35|4227.95|1716
1645731250000|2022-02-24 19:34:10|4229.85|4229.45|4230.6|4230.2|4230.6|4230.2|4229.85|4229.45|3398
1645731260000|2022-02-24 19:34:20|4230.35|4229.95|4229.85|4229.45|4230.6|4230.2|4229.85|4229.45|2103
1645731270000|2022-02-24 19:34:30|4230.1|4229.7|4230.35|4229.95|4231.72|4231.32|4230.1|4229.7|2127
1645731280000|2022-02-24 19:34:40|4230.1|4229.7|4230.6|4230.2|4231.1|4230.7|4229.35|4228.95|1037
1645731290000|2022-02-24 19:34:50|4230.35|4229.95|4231.1|4230.7|4232.1|4231.7|4229.85|4229.45|974
1645731300000|2022-02-24 19:35:00|4231.35|4230.95|4232.6|4232.2|4232.85|4232.45|4231.35|4230.95|1105
1645731310000|2022-02-24 19:35:10|4232.85|4232.45|4232.85|4232.45|4232.85|4232.45|4232.35|4231.95|1321
1645731320000|2022-02-24 19:35:20|4232.6|4232.2|4232.35|4231.95|4232.6|4232.2|4231.85|4231.45|904
1645731330000|2022-02-24 19:35:30|4232.47|4232.07|4232.47|4232.07|4232.85|4232.45|4231.85|4231.45|499
1645731340000|2022-02-24 19:35:40|4232.6|4232.2|4232.6|4232.2|4232.85|4232.45|4231.85|4231.45|1645
1645731350000|2022-02-24 19:35:50|4232.85|4232.45|4232.35|4231.95|4232.85|4232.45|4231.1|4230.7|2327
1645731360000|2022-02-24 19:36:00|4232.6|4232.2|4232.85|4232.45|4232.85|4232.45|4232.1|4231.7|1609
1645731370000|2022-02-24 19:36:10|4232.6|4232.2|4233.6|4233.2|4233.85|4233.45|4232.1|4231.7|1657
1645731380000|2022-02-24 19:36:20|4233.47|4233.07|4235.1|4234.7|4235.35|4234.95|4233.47|4233.07|557
1645731390000|2022-02-24 19:36:30|4235.35|4234.95|4236.35|4235.95|4236.6|4236.2|4235.1|4234.7|1346
1645731400000|2022-02-24 19:36:40|4236.1|4235.7|4235.35|4234.95|4236.35|4235.95|4235.1|4234.7|818
1645731410000|2022-02-24 19:36:50|4235.1|4234.7|4238.1|4237.7|4238.1|4237.7|4235.1|4234.7|1298
1645731420000|2022-02-24 19:37:00|4237.97|4237.57|4237.85|4237.45|4237.97|4237.57|4235.72|4235.32|1195
1645731430000|2022-02-24 19:37:10|4237.6|4237.2|4238.1|4237.7|4239.1|4238.7|4237.35|4236.95|1333
1645731440000|2022-02-24 19:37:20|4237.85|4237.45|4238.35|4237.95|4238.6|4238.2|4237.6|4237.2|668
1645731450000|2022-02-24 19:37:30|4238.6|4238.2|4237.35|4236.95|4238.6|4238.2|4236.85|4236.45|959
1645731460000|2022-02-24 19:37:40|4237.47|4237.07|4238.35|4237.95|4238.6|4238.2|4237.47|4237.07|585
1645731470000|2022-02-24 19:37:50|4238.1|4237.7|4237.85|4237.45|4238.6|4238.2|4237.6|4237.2|734
1645731480000|2022-02-24 19:38:00|4238.1|4237.7|4240.35|4239.95|4240.85|4240.45|4238.1|4237.7|1426
1645731490000|2022-02-24 19:38:10|4240.1|4239.7|4240.35|4239.95|4240.85|4240.45|4239.85|4239.45|760
1645731500000|2022-02-24 19:38:20|4240.6|4240.2|4240.85|4240.45|4240.85|4240.45|4240.35|4239.95|967
1645731510000|2022-02-24 19:38:30|4240.6|4240.2|4240.6|4240.2|4240.6|4240.2|4240.1|4239.7|1590
1645731520000|2022-02-24 19:38:40|4240.35|4239.95|4240.1|4239.7|4240.85|4240.45|4240.1|4239.7|945
1645731530000|2022-02-24 19:38:50|4240.35|4239.95|4240.6|4240.2|4240.85|4240.45|4239.72|4239.32|620
1645731540000|2022-02-24 19:39:00|4240.72|4240.32|4239.85|4239.45|4240.85|4240.45|4239.85|4239.45|1288
1645731550000|2022-02-24 19:39:10|4240.1|4239.7|4239.22|4238.82|4240.35|4239.95|4239.22|4238.82|866
1645731560000|2022-02-24 19:39:20|4239.1|4238.7|4237.6|4237.2|4239.35|4238.95|4237.6|4237.2|1013
1645731570000|2022-02-24 19:39:30|4238.35|4237.95|4240.6|4240.2|4240.6|4240.2|4238.35|4237.95|892
1645731580000|2022-02-24 19:39:40|4240.47|4240.07|4240.35|4239.95|4240.85|4240.45|4239.6|4239.2|1460
1645731590000|2022-02-24 19:39:50|4240.1|4239.7|4240.72|4240.32|4240.85|4240.45|4240.1|4239.7|592
1645731600000|2022-02-24 19:40:00|4240.85|4240.45|4241.35|4240.95|4241.6|4241.2|4240.6|4240.2|2270
1645731610000|2022-02-24 19:40:10|4241.6|4241.2|4240.6|4240.2|4242.85|4242.45|4240.1|4239.7|1752
1645731620000|2022-02-24 19:40:20|4240.35|4239.95|4237.1|4236.7|4240.35|4239.95|4236.1|4235.7|1411
1645731630000|2022-02-24 19:40:30|4237.35|4236.95|4235.6|4235.2|4237.6|4237.2|4235.22|4234.82|1190
1645731640000|2022-02-24 19:40:40|4235.85|4235.45|4233.85|4233.45|4236.1|4235.7|4233.1|4232.7|1224
1645731650000|2022-02-24 19:40:50|4233.6|4233.2|4232.6|4232.2|4233.85|4233.45|4231.6|4231.2|1811
1645731660000|2022-02-24 19:41:00|4232.85|4232.45|4233.97|4233.57|4234.35|4233.95|4232.85|4232.45|816
1645731670000|2022-02-24 19:41:10|4233.85|4233.45|4232.85|4232.45|4234.35|4233.95|4232.35|4231.95|562
1645731680000|2022-02-24 19:41:20|4232.35|4231.95|4231.6|4231.2|4232.35|4231.95|4231.1|4230.7|1105
1645731690000|2022-02-24 19:41:30|4231.1|4230.7|4230.85|4230.45|4231.85|4231.45|4230.1|4229.7|913
1645731700000|2022-02-24 19:41:40|4231.1|4230.7|4231.85|4231.45|4232.6|4232.2|4231.1|4230.7|902
1645731710000|2022-02-24 19:41:50|4231.6|4231.2|4233.97|4233.57|4234.35|4233.95|4231.6|4231.2|602
1645731720000|2022-02-24 19:42:00|4234.1|4233.7|4236.6|4236.2|4236.85|4236.45|4234.1|4233.7|753
1645731730000|2022-02-24 19:42:10|4236.47|4236.07|4237.1|4236.7|4237.85|4237.45|4235.97|4235.57|549
1645731740000|2022-02-24 19:42:20|4237.22|4236.82|4236.47|4236.07|4237.6|4237.2|4235.35|4234.95|666
1645731750000|2022-02-24 19:42:30|4236.6|4236.2|4237.1|4236.7|4237.6|4237.2|4236.35|4235.95|617
1645731760000|2022-02-24 19:42:40|4236.85|4236.45|4237.1|4236.7|4237.6|4237.2|4236.85|4236.45|326
1645731770000|2022-02-24 19:42:50|4236.85|4236.45|4237.1|4236.7|4237.35|4236.95|4235.1|4234.7|1242
1645731780000|2022-02-24 19:43:00|4237.22|4236.82|4237.1|4236.7|4238.35|4237.95|4237.1|4236.7|452
1645731790000|2022-02-24 19:43:10|4236.85|4236.45|4236.85|4236.45|4237.85|4237.45|4236.35|4235.95|505
1645731800000|2022-02-24 19:43:20|4236.6|4236.2|4236.35|4235.95|4236.6|4236.2|4234.85|4234.45|603
1645731810000|2022-02-24 19:43:30|4235.85|4235.45|4236.6|4236.2|4237.35|4236.95|4235.22|4234.82|698
1645731820000|2022-02-24 19:43:40|4236.85|4236.45|4236.35|4235.95|4236.97|4236.57|4235.85|4235.45|273
1645731830000|2022-02-24 19:43:50|4236.6|4236.2|4235.22|4234.82|4237.6|4237.2|4235.22|4234.82|467
1645731840000|2022-02-24 19:44:00|4235.35|4234.95|4234.6|4234.2|4236.1|4235.7|4234.35|4233.95|488
1645731850000|2022-02-24 19:44:10|4233.85|4233.45|4233.22|4232.82|4233.97|4233.57|4232.35|4231.95|577
1645731860000|2022-02-24 19:44:20|4233.1|4232.7|4235.85|4235.45|4236.35|4235.95|4232.35|4231.95|636
1645731870000|2022-02-24 19:44:30|4236.1|4235.7|4235.1|4234.7|4236.85|4236.45|4234.35|4233.95|662
1645731880000|2022-02-24 19:44:40|4234.97|4234.57|4233.35|4232.95|4234.97|4234.57|4232.6|4232.2|487
1645731890000|2022-02-24 19:44:50|4233.6|4233.2|4233.35|4232.95|4233.6|4233.2|4232.1|4231.7|687
1645731900000|2022-02-24 19:45:00|4233.1|4232.7|4234.97|4234.57|4235.1|4234.7|4233.1|4232.7|769
1645731910000|2022-02-24 19:45:10|4235.35|4234.95|4232.35|4231.95|4235.35|4234.95|4231.72|4231.32|627
1645731920000|2022-02-24 19:45:20|4232.85|4232.45|4233.6|4233.2|4233.85|4233.45|4232.85|4232.45|496
1645731930000|2022-02-24 19:45:30|4233.35|4232.95|4233.85|4233.45|4233.85|4233.45|4232.6|4232.2|359
1645731940000|2022-02-24 19:45:40|4233.72|4233.32|4236.22|4235.82|4236.22|4235.82|4233.6|4233.2|658
1645731950000|2022-02-24 19:45:50|4236.1|4235.7|4235.35|4234.95|4236.1|4235.7|4234.1|4233.7|606
1645731960000|2022-02-24 19:46:00|4235.1|4234.7|4234.85|4234.45|4236.6|4236.2|4234.35|4233.95|403
1645731970000|2022-02-24 19:46:10|4234.47|4234.07|4235.85|4235.45|4236.1|4235.7|4234.35|4233.95|401
1645731980000|2022-02-24 19:46:20|4235.6|4235.2|4237.35|4236.95|4237.72|4237.32|4235.35|4234.95|451
1645731990000|2022-02-24 19:46:30|4237.1|4236.7|4237.72|4237.32|4237.85|4237.45|4236.85|4236.45|367
1645732000000|2022-02-24 19:46:40|4237.85|4237.45|4240.1|4239.7|4240.47|4240.07|4237.35|4236.95|758
1645732010000|2022-02-24 19:46:50|4239.97|4239.57|4239.1|4238.7|4240.35|4239.95|4238.35|4237.95|559
1645732020000|2022-02-24 19:47:00|4239.35|4238.95|4239.1|4238.7|4239.6|4239.2|4237.97|4237.57|527
1645732030000|2022-02-24 19:47:10|4239.22|4238.82|4239.85|4239.45|4240.6|4240.2|4239.22|4238.82|584
1645732040000|2022-02-24 19:47:20|4239.6|4239.2|4235.1|4234.7|4239.6|4239.2|4234.6|4234.2|698
1645732050000|2022-02-24 19:47:30|4234.6|4234.2|4234.1|4233.7|4234.6|4234.2|4231.6|4231.2|1036
1645732060000|2022-02-24 19:47:40|4234.6|4234.2|4234.6|4234.2|4235.35|4234.95|4233.6|4233.2|528
1645732070000|2022-02-24 19:47:50|4236.1|4235.7|4234.85|4234.45|4236.1|4235.7|4233.72|4233.32|911
1645732080000|2022-02-24 19:48:00|4234.72|4234.32|4233.85|4233.45|4234.72|4234.32|4232.6|4232.2|626
1645732090000|2022-02-24 19:48:10|4233.72|4233.32|4234.85|4234.45|4234.85|4234.45|4232.85|4232.45|548
1645732100000|2022-02-24 19:48:20|4235.1|4234.7|4238.35|4237.95|4238.35|4237.95|4234.72|4234.32|635
1645732110000|2022-02-24 19:48:30|4238.1|4237.7|4240.6|4240.2|4240.6|4240.2|4238.1|4237.7|1751
1645732120000|2022-02-24 19:48:40|4240.35|4239.95|4240.6|4240.2|4240.6|4240.2|4239.6|4239.2|1064
1645732130000|2022-02-24 19:48:50|4240.35|4239.95|4240.1|4239.7|4240.35|4239.95|4239.1|4238.7|544
1645732140000|2022-02-24 19:49:00|4240.6|4240.2|4239.85|4239.45|4240.6|4240.2|4237.85|4237.45|1617
1645732150000|2022-02-24 19:49:10|4240.1|4239.7|4240.1|4239.7|4240.6|4240.2|4239.35|4238.95|1132
1645732160000|2022-02-24 19:49:20|4240.22|4239.82|4239.6|4239.2|4240.6|4240.2|4238.6|4238.2|1321
1645732170000|2022-02-24 19:49:30|4239.35|4238.95|4239.6|4239.2|4240.6|4240.2|4239.35|4238.95|787
1645732180000|2022-02-24 19:49:40|4239.85|4239.45|4241.6|4241.2|4241.97|4241.57|4239.85|4239.45|2483
1645732190000|2022-02-24 19:49:50|4241.97|4241.57|4242.35|4241.95|4243.35|4242.95|4241.97|4241.57|1055
1645732200000|2022-02-24 19:50:00|4242.1|4241.7|4240.22|4239.82|4242.1|4241.7|4239.6|4239.2|744
1645732210000|2022-02-24 19:50:10|4240.35|4239.95|4238.97|4238.57|4240.47|4240.07|4238.1|4237.7|587
1645732220000|2022-02-24 19:50:20|4238.85|4238.45|4240.35|4239.95|4240.35|4239.95|4238.35|4237.95|463
1645732230000|2022-02-24 19:50:30|4240.85|4240.45|4242.1|4241.7|4242.6|4242.2|4239.97|4239.57|628
1645732240000|2022-02-24 19:50:40|4242.35|4241.95|4242.85|4242.45|4242.85|4242.45|4242.35|4241.95|368
1645732250000|2022-02-24 19:50:50|4242.1|4241.7|4242.1|4241.7|4243.35|4242.95|4241.1|4240.7|468
1645732260000|2022-02-24 19:51:00|4241.85|4241.45|4239.1|4238.7|4242.85|4242.45|4239.1|4238.7|598
1645732270000|2022-02-24 19:51:10|4239.35|4238.95|4239.6|4239.2|4240.35|4239.95|4237.85|4237.45|571
1645732280000|2022-02-24 19:51:20|4239.72|4239.32|4239.1|4238.7|4239.72|4239.32|4238.1|4237.7|560
1645732290000|2022-02-24 19:51:30|4238.97|4238.57|4238.1|4237.7|4239.85|4239.45|4237.6|4237.2|498
1645732300000|2022-02-24 19:51:40|4237.97|4237.57|4237.35|4236.95|4238.22|4237.82|4236.6|4236.2|472
1645732310000|2022-02-24 19:51:50|4237.47|4237.07|4238.35|4237.95|4238.6|4238.2|4236.47|4236.07|507
1645732320000|2022-02-24 19:52:00|4238.6|4238.2|4236.35|4235.95|4238.85|4238.45|4236.35|4235.95|498
1645732330000|2022-02-24 19:52:10|4236.6|4236.2|4235.47|4235.07|4236.6|4236.2|4235.35|4234.95|1202
1645732340000|2022-02-24 19:52:20|4235.6|4235.2|4236.35|4235.95|4236.6|4236.2|4235.6|4235.2|458
1645732350000|2022-02-24 19:52:30|4235.85|4235.45|4237.6|4237.2|4238.1|4237.7|4235.35|4234.95|645
1645732360000|2022-02-24 19:52:40|4237.35|4236.95|4240.1|4239.7|4240.35|4239.95|4237.35|4236.95|526
1645732370000|2022-02-24 19:52:50|4240.47|4240.07|4241.1|4240.7|4241.35|4240.95|4239.85|4239.45|637
1645732380000|2022-02-24 19:53:00|4240.85|4240.45|4242.35|4241.95|4242.85|4242.45|4240.85|4240.45|491
1645732390000|2022-02-24 19:53:10|4242.22|4241.82|4241.6|4241.2|4242.6|4242.2|4240.35|4239.95|374
1645732400000|2022-02-24 19:53:20|4242.1|4241.7|4240.35|4239.95|4242.35|4241.95|4240.1|4239.7|368
1645732410000|2022-02-24 19:53:30|4240.85|4240.45|4242.1|4241.7|4242.72|4242.32|4240.6|4240.2|356
1645732420000|2022-02-24 19:53:40|4242.22|4241.82|4240.1|4239.7|4243.1|4242.7|4239.85|4239.45|966
1645732430000|2022-02-24 19:53:50|4240.47|4240.07|4242.85|4242.45|4242.85|4242.45|4240.1|4239.7|681
1645732440000|2022-02-24 19:54:00|4243.1|4242.7|4241.72|4241.32|4243.1|4242.7|4241.1|4240.7|692
1645732450000|2022-02-24 19:54:10|4241.85|4241.45|4241.35|4240.95|4241.85|4241.45|4240.6|4240.2|469
1645732460000|2022-02-24 19:54:20|4241.1|4240.7|4243.97|4243.57|4244.35|4243.95|4241.1|4240.7|634
1645732470000|2022-02-24 19:54:30|4244.1|4243.7|4244.6|4244.2|4245.6|4245.2|4244.1|4243.7|1552
1645732480000|2022-02-24 19:54:40|4245.1|4244.7|4245.1|4244.7|4245.6|4245.2|4245.1|4244.7|931
1645732490000|2022-02-24 19:54:50|4245.35|4244.95|4244.85|4244.45|4245.6|4245.2|4244.35|4243.95|1026
1645732500000|2022-02-24 19:55:00|4245.1|4244.7|4238.85|4238.45|4245.22|4244.82|4238.1|4237.7|1584
1645732510000|2022-02-24 19:55:10|4239.1|4238.7|4241.6|4241.2|4241.85|4241.45|4238.97|4238.57|615
1645732520000|2022-02-24 19:55:20|4241.72|4241.32|4239.85|4239.45|4241.72|4241.32|4239.22|4238.82|910
1645732530000|2022-02-24 19:55:30|4240.1|4239.7|4240.1|4239.7|4240.1|4239.7|4237.6|4237.2|714
1645732540000|2022-02-24 19:55:40|4239.85|4239.45|4239.35|4238.95|4239.85|4239.45|4238.85|4238.45|498
1645732550000|2022-02-24 19:55:50|4239.6|4239.2|4242.1|4241.7|4242.35|4241.95|4239.6|4239.2|570
1645732560000|2022-02-24 19:56:00|4242.6|4242.2|4241.35|4240.95|4242.85|4242.45|4240.1|4239.7|597
1645732570000|2022-02-24 19:56:10|4241.1|4240.7|4241.1|4240.7|4241.6|4241.2|4239.85|4239.45|394
1645732580000|2022-02-24 19:56:20|4240.97|4240.57|4237.6|4237.2|4241.35|4240.95|4237.6|4237.2|1219
1645732590000|2022-02-24 19:56:30|4237.85|4237.45|4238.85|4238.45|4239.35|4238.95|4237.35|4236.95|556
1645732600000|2022-02-24 19:56:40|4239.1|4238.7|4240.1|4239.7|4240.6|4240.2|4239.1|4238.7|457
1645732610000|2022-02-24 19:56:50|4240.35|4239.95|4240.72|4240.32|4240.85|4240.45|4239.35|4238.95|353
1645732620000|2022-02-24 19:57:00|4240.6|4240.2|4240.85|4240.45|4241.6|4241.2|4240.35|4239.95|425
1645732630000|2022-02-24 19:57:10|4241.1|4240.7|4241.6|4241.2|4241.72|4241.32|4239.85|4239.45|468
1645732640000|2022-02-24 19:57:20|4241.35|4240.95|4241.6|4241.2|4242.6|4242.2|4241.1|4240.7|493
1645732650000|2022-02-24 19:57:30|4241.85|4241.45|4241.97|4241.57|4242.22|4241.82|4239.85|4239.45|511
1645732660000|2022-02-24 19:57:40|4241.85|4241.45|4242.22|4241.82|4242.47|4242.07|4240.72|4240.32|410
1645732670000|2022-02-24 19:57:50|4242.1|4241.7|4240.97|4240.57|4242.85|4242.45|4240.85|4240.45|389
1645732680000|2022-02-24 19:58:00|4241.35|4240.95|4239.97|4239.57|4241.35|4240.95|4238.1|4237.7|723
1645732690000|2022-02-24 19:58:10|4240.35|4239.95|4237.1|4236.7|4240.35|4239.95|4237.1|4236.7|491
1645732700000|2022-02-24 19:58:20|4237.22|4236.82|4238.35|4237.95|4238.6|4238.2|4237.22|4236.82|497
1645732710000|2022-02-24 19:58:30|4238.6|4238.2|4235.72|4235.32|4239.47|4239.07|4235.72|4235.32|845
1645732720000|2022-02-24 19:58:40|4235.85|4235.45|4236.6|4236.2|4236.85|4236.45|4235.35|4234.95|688
1645732730000|2022-02-24 19:58:50|4236.85|4236.45|4237.1|4236.7|4237.6|4237.2|4235.97|4235.57|607
1645732740000|2022-02-24 19:59:00|4237.35|4236.95|4238.1|4237.7|4239.35|4238.95|4237.35|4236.95|701
1645732750000|2022-02-24 19:59:10|4238.22|4237.82|4238.97|4238.57|4239.35|4238.95|4237.35|4236.95|468
1645732760000|2022-02-24 19:59:20|4238.85|4238.45|4238.85|4238.45|4239.6|4239.2|4238.35|4237.95|473
1645732770000|2022-02-24 19:59:30|4238.72|4238.32|4241.85|4241.45|4241.85|4241.45|4238.72|4238.32|1230
1645732780000|2022-02-24 19:59:40|4242.1|4241.7|4241.6|4241.2|4242.6|4242.2|4241.35|4240.95|566
1645732790000|2022-02-24 19:59:50|4241.47|4241.07|4241.85|4241.45|4242.1|4241.7|4241.1|4240.7|336
1645732800000|2022-02-24 20:00:00|4241.6|4241.2|4240.35|4239.95|4243.47|4243.07|4240.35|4239.95|1199
1645732810000|2022-02-24 20:00:10|4240.47|4240.07|4238.1|4237.7|4241.1|4240.7|4238.1|4237.7|911
1645732820000|2022-02-24 20:00:20|4238.6|4238.2|4240.6|4240.2|4242.1|4241.7|4238.6|4238.2|936
1645732830000|2022-02-24 20:00:30|4240.85|4240.45|4240.6|4240.2|4241.6|4241.2|4239.85|4239.45|579
1645732840000|2022-02-24 20:00:40|4240.47|4240.07|4239.1|4238.7|4240.97|4240.57|4238.6|4238.2|812
1645732850000|2022-02-24 20:00:50|4238.35|4237.95|4241.1|4240.7|4241.1|4240.7|4238.35|4237.95|622
1645732860000|2022-02-24 20:01:00|4240.85|4240.45|4240.35|4239.95|4242.1|4241.7|4239.85|4239.45|601
1645732870000|2022-02-24 20:01:10|4239.85|4239.45|4240.97|4240.57|4241.35|4240.95|4239.35|4238.95|445
1645732880000|2022-02-24 20:01:20|4241.1|4240.7|4239.47|4239.07|4241.35|4240.95|4239.35|4238.95|367
1645732890000|2022-02-24 20:01:30|4239.35|4238.95|4240.6|4240.2|4240.85|4240.45|4237.6|4237.2|677
1645732900000|2022-02-24 20:01:40|4240.85|4240.45|4241.6|4241.2|4241.85|4241.45|4240.6|4240.2|434
1645732910000|2022-02-24 20:01:50|4241.85|4241.45|4241.6|4241.2|4242.1|4241.7|4240.85|4240.45|321
1645732920000|2022-02-24 20:02:00|4241.85|4241.45|4242.85|4242.45|4243.1|4242.7|4240.97|4240.57|605
1645732930000|2022-02-24 20:02:10|4243.22|4242.82|4245.6|4245.2|4245.6|4245.2|4243.22|4242.82|1454
1645732940000|2022-02-24 20:02:20|4245.35|4244.95|4245.1|4244.7|4245.6|4245.2|4245.1|4244.7|1237
1645732950000|2022-02-24 20:02:30|4245.35|4244.95|4245.6|4245.2|4245.6|4245.2|4245.35|4244.95|977
1645732960000|2022-02-24 20:02:40|4245.1|4244.7|4248.35|4247.95|4248.35|4247.95|4244.6|4244.2|2037
1645732970000|2022-02-24 20:02:50|4248.1|4247.7|4247.6|4247.2|4248.6|4248.2|4247.6|4247.2|1598
1645732980000|2022-02-24 20:03:00|4247.85|4247.45|4247.1|4246.7|4248.1|4247.7|4246.1|4245.7|991
1645732990000|2022-02-24 20:03:10|4246.6|4246.2|4247.1|4246.7|4247.6|4247.2|4246.47|4246.07|881
1645733000000|2022-02-24 20:03:20|4246.85|4246.45|4245.85|4245.45|4246.97|4246.57|4244.6|4244.2|799
1645733010000|2022-02-24 20:03:30|4245.6|4245.2|4245.85|4245.45|4246.85|4246.45|4245.35|4244.95|418
1645733020000|2022-02-24 20:03:40|4246.1|4245.7|4247.85|4247.45|4247.85|4247.45|4246.1|4245.7|476
1645733030000|2022-02-24 20:03:50|4248.1|4247.7|4250.6|4250.2|4250.6|4250.2|4247.85|4247.45|1541
1645733040000|2022-02-24 20:04:00|4250.85|4250.45|4251.47|4251.07|4251.47|4251.07|4249.6|4249.2|1173
1645733050000|2022-02-24 20:04:10|4251.72|4251.32|4252.35|4251.95|4252.35|4251.95|4251.6|4251.2|700
1645733060000|2022-02-24 20:04:20|4251.97|4251.57|4253.35|4252.95|4253.6|4253.2|4251.97|4251.57|1362
1645733070000|2022-02-24 20:04:30|4253.47|4253.07|4253.1|4252.7|4254.1|4253.7|4252.35|4251.95|1448
1645733080000|2022-02-24 20:04:40|4252.85|4252.45|4252.85|4252.45|4252.97|4252.57|4252.1|4251.7|1267
1645733090000|2022-02-24 20:04:50|4253.1|4252.7|4253.35|4252.95|4254.1|4253.7|4252.97|4252.57|992
1645733100000|2022-02-24 20:05:00|4253.1|4252.7|4253.6|4253.2|4253.85|4253.45|4252.1|4251.7|1506
1645733110000|2022-02-24 20:05:10|4253.22|4252.82|4251.1|4250.7|4253.35|4252.95|4251.1|4250.7|774
1645733120000|2022-02-24 20:05:20|4251.35|4250.95|4252.6|4252.2|4253.1|4252.7|4250.85|4250.45|782
1645733130000|2022-02-24 20:05:30|4252.97|4252.57|4252.1|4251.7|4253.1|4252.7|4251.35|4250.95|393
1645733140000|2022-02-24 20:05:40|4251.97|4251.57|4251.6|4251.2|4252.47|4252.07|4251.35|4250.95|411
1645733150000|2022-02-24 20:05:50|4251.85|4251.45|4253.1|4252.7|4253.1|4252.7|4251.35|4250.95|515
1645733160000|2022-02-24 20:06:00|4252.97|4252.57|4253.22|4252.82|4253.6|4253.2|4252.1|4251.7|437
1645733170000|2022-02-24 20:06:10|4253.1|4252.7|4253.35|4252.95|4254.1|4253.7|4252.85|4252.45|469
1645733180000|2022-02-24 20:06:20|4253.1|4252.7|4254.35|4253.95|4254.35|4253.95|4252.85|4252.45|526
1645733190000|2022-02-24 20:06:30|4254.1|4253.7|4253.6|4253.2|4254.6|4254.2|4253.6|4253.2|402
1645733200000|2022-02-24 20:06:40|4253.35|4252.95|4252.85|4252.45|4253.6|4253.2|4252.1|4251.7|694
1645733210000|2022-02-24 20:06:50|4253.1|4252.7|4252.85|4252.45|4253.6|4253.2|4252.1|4251.7|538
1645733220000|2022-02-24 20:07:00|4253.1|4252.7|4252.6|4252.2|4253.1|4252.7|4251.85|4251.45|407
1645733230000|2022-02-24 20:07:10|4252.35|4251.95|4252.85|4252.45|4253.1|4252.7|4252.35|4251.95|414
1645733240000|2022-02-24 20:07:20|4252.6|4252.2|4252.85|4252.45|4253.35|4252.95|4252.6|4252.2|469
1645733250000|2022-02-24 20:07:30|4253.1|4252.7|4253.85|4253.45|4254.1|4253.7|4252.85|4252.45|440
1645733260000|2022-02-24 20:07:40|4254.1|4253.7|4253.35|4252.95|4254.1|4253.7|4253.35|4252.95|355
1645733270000|2022-02-24 20:07:50|4253.47|4253.07|4253.85|4253.45|4254.35|4253.95|4252.6|4252.2|451
1645733280000|2022-02-24 20:08:00|4254.1|4253.7|4253.35|4252.95|4255.1|4254.7|4253.35|4252.95|910
1645733290000|2022-02-24 20:08:10|4253.6|4253.2|4254.85|4254.45|4255.1|4254.7|4253.35|4252.95|609
1645733300000|2022-02-24 20:08:20|4255.1|4254.7|4255.35|4254.95|4255.35|4254.95|4254.1|4253.7|805
1645733310000|2022-02-24 20:08:30|4255.1|4254.7|4254.85|4254.45|4255.22|4254.82|4254.6|4254.2|535
1645733320000|2022-02-24 20:08:40|4254.97|4254.57|4254.1|4253.7|4255.35|4254.95|4254.1|4253.7|526
1645733330000|2022-02-24 20:08:50|4254.35|4253.95|4253.1|4252.7|4254.85|4254.45|4252.85|4252.45|831
1645733340000|2022-02-24 20:09:00|4252.85|4252.45|4251.6|4251.2|4253.1|4252.7|4251.6|4251.2|787
1645733350000|2022-02-24 20:09:10|4251.85|4251.45|4251.72|4251.32|4251.85|4251.45|4250.35|4249.95|981
1645733360000|2022-02-24 20:09:20|4251.85|4251.45|4250.85|4250.45|4251.85|4251.45|4250.1|4249.7|814
1645733370000|2022-02-24 20:09:30|4251.1|4250.7|4251.1|4250.7|4251.35|4250.95|4250.35|4249.95|431
1645733380000|2022-02-24 20:09:40|4251.35|4250.95|4250.6|4250.2|4251.35|4250.95|4249.85|4249.45|356
1645733390000|2022-02-24 20:09:50|4250.85|4250.45|4250.1|4249.7|4250.85|4250.45|4249.97|4249.57|290
1645733400000|2022-02-24 20:10:00|4249.35|4248.95|4250.35|4249.95|4251.35|4250.95|4248.97|4248.57|756
1645733410000|2022-02-24 20:10:10|4250.47|4250.07|4250.6|4250.2|4252.6|4252.2|4249.6|4249.2|1027
1645733420000|2022-02-24 20:10:20|4250.85|4250.45|4250.22|4249.82|4251.1|4250.7|4248.6|4248.2|848
1645733430000|2022-02-24 20:10:30|4250.35|4249.95|4252.1|4251.7|4252.72|4252.32|4250.1|4249.7|808
1645733440000|2022-02-24 20:10:40|4252.35|4251.95|4253.35|4252.95|4253.6|4253.2|4252.35|4251.95|484
1645733450000|2022-02-24 20:10:50|4253.1|4252.7|4253.6|4253.2|4254.1|4253.7|4252.35|4251.95|473
1645733460000|2022-02-24 20:11:00|4254.1|4253.7|4253.35|4252.95|4254.1|4253.7|4252.6|4252.2|512
1645733470000|2022-02-24 20:11:10|4253.22|4252.82|4251.6|4251.2|4253.22|4252.82|4251.35|4250.95|387
1645733480000|2022-02-24 20:11:20|4251.85|4251.45|4251.97|4251.57|4252.72|4252.32|4251.35|4250.95|442
1645733490000|2022-02-24 20:11:30|4252.35|4251.95|4252.6|4252.2|4253.6|4253.2|4252.1|4251.7|455
1645733500000|2022-02-24 20:11:40|4253.1|4252.7|4252.1|4251.7|4253.1|4252.7|4251.85|4251.45|410
1645733510000|2022-02-24 20:11:50|4251.97|4251.57|4252.1|4251.7|4252.6|4252.2|4251.6|4251.2|584
1645733520000|2022-02-24 20:12:00|4252.6|4252.2|4253.35|4252.95|4253.85|4253.45|4252.6|4252.2|568
1645733530000|2022-02-24 20:12:10|4252.85|4252.45|4253.22|4252.82|4253.85|4253.45|4252.35|4251.95|861
1645733540000|2022-02-24 20:12:20|4252.97|4252.57|4254.1|4253.7|4254.35|4253.95|4252.6|4252.2|654
1645733550000|2022-02-24 20:12:30|4253.85|4253.45|4252.85|4252.45|4254.1|4253.7|4252.85|4252.45|384
1645733560000|2022-02-24 20:12:40|4252.97|4252.57|4251.35|4250.95|4253.1|4252.7|4251.1|4250.7|729
1645733570000|2022-02-24 20:12:50|4251.85|4251.45|4252.47|4252.07|4252.72|4252.32|4251.85|4251.45|546
1645733580000|2022-02-24 20:13:00|4252.6|4252.2|4253.85|4253.45|4254.1|4253.7|4252.6|4252.2|416
1645733590000|2022-02-24 20:13:10|4253.6|4253.2|4252.35|4251.95|4254.35|4253.95|4251.35|4250.95|760
1645733600000|2022-02-24 20:13:20|4252.47|4252.07|4253.35|4252.95|4253.6|4253.2|4252.35|4251.95|310
1645733610000|2022-02-24 20:13:30|4253.22|4252.82|4254.35|4253.95|4254.6|4254.2|4253.1|4252.7|253
1645733620000|2022-02-24 20:13:40|4254.6|4254.2|4254.35|4253.95|4255.1|4254.7|4254.1|4253.7|477
1645733630000|2022-02-24 20:13:50|4254.1|4253.7|4253.85|4253.45|4254.1|4253.7|4252.6|4252.2|538
1645733640000|2022-02-24 20:14:00|4253.97|4253.57|4254.35|4253.95|4254.72|4254.32|4253.6|4253.2|447
1645733650000|2022-02-24 20:14:10|4254.1|4253.7|4254.72|4254.32|4254.72|4254.32|4254.1|4253.7|350
1645733660000|2022-02-24 20:14:20|4254.6|4254.2|4254.1|4253.7|4255.35|4254.95|4253.85|4253.45|1034
1645733670000|2022-02-24 20:14:30|4254.35|4253.95|4254.35|4253.95|4254.85|4254.45|4254.35|4253.95|339
1645733680000|2022-02-24 20:14:40|4254.1|4253.7|4254.85|4254.45|4255.1|4254.7|4254.1|4253.7|245
1645733690000|2022-02-24 20:14:50|4254.72|4254.32|4254.85|4254.45|4255.1|4254.7|4254.6|4254.2|273
1645733700000|2022-02-24 20:15:00|4255.1|4254.7|4255.1|4254.7|4255.6|4255.2|4253.85|4253.45|967
1645733710000|2022-02-24 20:15:10|4255.35|4254.95|4254.85|4254.45|4255.6|4255.2|4254.85|4254.45|935
1645733720000|2022-02-24 20:15:20|4254.6|4254.2|4255.47|4255.07|4255.6|4255.2|4254.35|4253.95|712
1645733730000|2022-02-24 20:15:30|4255.6|4255.2|4255.6|4255.2|4255.6|4255.2|4255.1|4254.7|614
1645733740000|2022-02-24 20:15:40|4255.35|4254.95|4255.6|4255.2|4255.6|4255.2|4255.35|4254.95|654
1645733750000|2022-02-24 20:15:50|4255.35|4254.95|4255.1|4254.7|4255.35|4254.95|4254.6|4254.2|884
1645733760000|2022-02-24 20:16:00|4255.35|4254.95|4251.85|4251.45|4255.35|4254.95|4251.85|4251.45|1197
1645733770000|2022-02-24 20:16:10|4252.1|4251.7|4249.85|4249.45|4252.1|4251.7|4249.72|4249.32|1190
1645733780000|2022-02-24 20:16:20|4250.35|4249.95|4250.1|4249.7|4251.35|4250.95|4249.85|4249.45|825
1645733790000|2022-02-24 20:16:30|4249.85|4249.45|4251.85|4251.45|4251.85|4251.45|4249.6|4249.2|381
1645733800000|2022-02-24 20:16:40|4252.1|4251.7|4252.35|4251.95|4252.85|4252.45|4251.97|4251.57|616
1645733810000|2022-02-24 20:16:50|4250.6|4250.2|4250.6|4250.2|4252.1|4251.7|4250.35|4249.95|1191
1645733820000|2022-02-24 20:17:00|4250.1|4249.7|4250.85|4250.45|4251.35|4250.95|4249.6|4249.2|605
1645733830000|2022-02-24 20:17:10|4250.97|4250.57|4251.35|4250.95|4251.6|4251.2|4250.97|4250.57|368
1645733840000|2022-02-24 20:17:20|4251.47|4251.07|4250.6|4250.2|4251.6|4251.2|4250.35|4249.95|457
1645733850000|2022-02-24 20:17:30|4250.85|4250.45|4250.85|4250.45|4250.85|4250.45|4249.1|4248.7|633
1645733860000|2022-02-24 20:17:40|4251.1|4250.7|4252.35|4251.95|4252.6|4252.2|4251.1|4250.7|522
1645733870000|2022-02-24 20:17:50|4252.6|4252.2|4252.22|4251.82|4252.6|4252.2|4251.6|4251.2|349
1645733880000|2022-02-24 20:18:00|4251.85|4251.45|4253.1|4252.7|4253.1|4252.7|4251.6|4251.2|499
1645733890000|2022-02-24 20:18:10|4252.6|4252.2|4253.1|4252.7|4253.22|4252.82|4252.35|4251.95|379
1645733900000|2022-02-24 20:18:20|4253.35|4252.95|4253.35|4252.95|4254.35|4253.95|4253.1|4252.7|623
1645733910000|2022-02-24 20:18:30|4253.1|4252.7|4251.85|4251.45|4253.6|4253.2|4251.35|4250.95|878
1645733920000|2022-02-24 20:18:40|4252.1|4251.7|4251.85|4251.45|4252.1|4251.7|4251.1|4250.7|482
1645733930000|2022-02-24 20:18:50|4252.1|4251.7|4251.85|4251.45|4252.6|4252.2|4251.35|4250.95|437
1645733940000|2022-02-24 20:19:00|4252.35|4251.95|4253.6|4253.2|4253.6|4253.2|4252.35|4251.95|344
1645733950000|2022-02-24 20:19:10|4253.85|4253.45|4254.72|4254.32|4255.1|4254.7|4253.85|4253.45|619
1645733960000|2022-02-24 20:19:20|4254.85|4254.45|4254.35|4253.95|4255.1|4254.7|4254.1|4253.7|344
1645733970000|2022-02-24 20:19:30|4254.47|4254.07|4254.6|4254.2|4255.1|4254.7|4254.35|4253.95|401
1645733980000|2022-02-24 20:19:40|4254.85|4254.45|4254.85|4254.45|4255.1|4254.7|4254.85|4254.45|283
1645733990000|2022-02-24 20:19:50|4254.35|4253.95|4255.47|4255.07|4255.6|4255.2|4254.35|4253.95|960
1645734000000|2022-02-24 20:20:00|4255.61|4255.21|4253.99|4253.59|4255.61|4255.21|4253.49|4253.09|610
1645734010000|2022-02-24 20:20:10|4254.36|4253.96|4249.99|4249.59|4254.36|4253.96|4249.74|4249.34|1067
1645734020000|2022-02-24 20:20:20|4249.49|4249.09|4251.24|4250.84|4251.24|4250.84|4247.49|4247.09|1262
1645734030000|2022-02-24 20:20:30|4251.86|4251.46|4251.74|4251.34|4252.24|4251.84|4251.24|4250.84|656
1645734040000|2022-02-24 20:20:40|4251.49|4251.09|4250.99|4250.59|4252.11|4251.71|4250.49|4250.09|426
1645734050000|2022-02-24 20:20:50|4250.74|4250.34|4251.24|4250.84|4251.74|4251.34|4250.74|4250.34|312
1645734060000|2022-02-24 20:21:00|4251.49|4251.09|4252.99|4252.59|4253.74|4253.34|4251.24|4250.84|602
1645734070000|2022-02-24 20:21:10|4252.74|4252.34|4253.36|4252.96|4253.36|4252.96|4251.49|4251.09|369
1645734080000|2022-02-24 20:21:20|4253.49|4253.09|4253.24|4252.84|4253.49|4253.09|4252.36|4251.96|355
1645734090000|2022-02-24 20:21:30|4253.74|4253.34|4252.61|4252.21|4254.24|4253.84|4252.61|4252.21|320
1645734100000|2022-02-24 20:21:40|4252.74|4252.34|4252.74|4252.34|4252.99|4252.59|4251.49|4251.09|455
1645734110000|2022-02-24 20:21:50|4252.99|4252.59|4252.49|4252.09|4253.24|4252.84|4251.86|4251.46|311
1645734120000|2022-02-24 20:22:00|4252.61|4252.21|4252.74|4252.34|4253.49|4253.09|4252.24|4251.84|552
1645734130000|2022-02-24 20:22:10|4252.49|4252.09|4254.99|4254.59|4255.74|4255.34|4252.49|4252.09|1170
1645734140000|2022-02-24 20:22:20|4255.11|4254.71|4254.49|4254.09|4255.49|4255.09|4254.24|4253.84|902
1645734150000|2022-02-24 20:22:30|4254.74|4254.34|4255.49|4255.09|4255.49|4255.09|4254.74|4254.34|665
1645734160000|2022-02-24 20:22:40|4255.24|4254.84|4254.74|4254.34|4255.24|4254.84|4254.24|4253.84|507
1645734170000|2022-02-24 20:22:50|4254.61|4254.21|4255.36|4254.96|4255.49|4255.09|4253.99|4253.59|443
1645734180000|2022-02-24 20:23:00|4255.24|4254.84|4254.99|4254.59|4255.24|4254.84|4254.36|4253.96|384
1645734190000|2022-02-24 20:23:10|4254.86|4254.46|4254.24|4253.84|4254.86|4254.46|4253.49|4253.09|781
1645734200000|2022-02-24 20:23:20|4254.36|4253.96|4254.36|4253.96|4254.74|4254.34|4253.24|4252.84|712
1645734210000|2022-02-24 20:23:30|4254.49|4254.09|4255.74|4255.34|4255.74|4255.34|4254.49|4254.09|816
1645734220000|2022-02-24 20:23:40|4255.49|4255.09|4255.49|4255.09|4255.74|4255.34|4255.24|4254.84|359
1645734230000|2022-02-24 20:23:50|4255.24|4254.84|4255.49|4255.09|4255.74|4255.34|4254.49|4254.09|550
1645734240000|2022-02-24 20:24:00|4255.74|4255.34|4255.49|4255.09|4255.74|4255.34|4254.74|4254.34|582
1645734250000|2022-02-24 20:24:10|4255.74|4255.34|4255.74|4255.34|4255.74|4255.34|4254.99|4254.59|460
1645734260000|2022-02-24 20:24:20|||||||||622
1645734270000|2022-02-24 20:24:30|4255.49|4255.09|4254.49|4254.09|4255.49|4255.09|4254.49|4254.09|699
1645734280000|2022-02-24 20:24:40|4254.99|4254.59|4255.61|4255.21|4255.74|4255.34|4254.49|4254.09|395
1645734290000|2022-02-24 20:24:50|4255.74|4255.34|4254.74|4254.34|4255.74|4255.34|4254.49|4254.09|238
1645734300000|2022-02-24 20:25:00|4254.61|4254.21|4255.36|4254.96|4255.49|4255.09|4254.49|4254.09|376
1645734310000|2022-02-24 20:25:10|4255.24|4254.84|4255.49|4255.09|4255.74|4255.34|4255.24|4254.84|224
1645734320000|2022-02-24 20:25:20|4254.99|4254.59|4255.49|4255.09|4255.74|4255.34|4254.49|4254.09|372
1645734330000|2022-02-24 20:25:30|4255.24|4254.84|4255.74|4255.34|4255.74|4255.34|4255.24|4254.84|376
1645734340000|2022-02-24 20:25:40|4255.49|4255.09|4255.74|4255.34|4255.74|4255.34|4255.49|4255.09|370
1645734350000|2022-02-24 20:25:50|4255.49|4255.09|4255.61|4255.21|4255.74|4255.34|4255.49|4255.09|287
1645734360000|2022-02-24 20:26:00|4255.49|4255.09|4255.49|4255.09|4255.74|4255.34|4255.24|4254.84|725
1645734370000|2022-02-24 20:26:10|4255.24|4254.84|4255.74|4255.34|4255.74|4255.34|4254.99|4254.59|812
1645734380000|2022-02-24 20:26:20|4255.49|4255.09|4255.24|4254.84|4255.74|4255.34|4255.24|4254.84|607
1645734390000|2022-02-24 20:26:30|4255.74|4255.34|4254.74|4254.34|4255.74|4255.34|4254.74|4254.34|384
1645734400000|2022-02-24 20:26:40|4254.99|4254.59|4255.49|4255.09|4255.74|4255.34|4254.74|4254.34|322
1645734410000|2022-02-24 20:26:50|4255.24|4254.84|4255.74|4255.34|4255.74|4255.34|4254.99|4254.59|367
1645734420000|2022-02-24 20:27:00|4255.24|4254.84|4254.74|4254.34|4255.24|4254.84|4254.24|4253.84|957
1645734430000|2022-02-24 20:27:10|4254.61|4254.21|4252.74|4252.34|4254.61|4254.21|4251.24|4250.84|1397
1645734440000|2022-02-24 20:27:20|4252.49|4252.09|4253.49|4253.09|4253.99|4253.59|4252.49|4252.09|459
1645734450000|2022-02-24 20:27:30|4253.24|4252.84|4253.74|4253.34|4253.74|4253.34|4252.49|4252.09|390
1645734460000|2022-02-24 20:27:40|4253.49|4253.09|4253.49|4253.09|4253.74|4253.34|4253.24|4252.84|287
1645734470000|2022-02-24 20:27:50|4253.74|4253.34|4253.74|4253.34|4253.74|4253.34|4252.74|4252.34|497
1645734480000|2022-02-24 20:28:00|4253.49|4253.09|4255.24|4254.84|4255.74|4255.34|4253.24|4252.84|1603
1645734490000|2022-02-24 20:28:10|4255.74|4255.34|4255.74|4255.34|4255.74|4255.34|4255.24|4254.84|530
1645734500000|2022-02-24 20:28:20|4256.74|4256.34|4257.49|4257.09|4257.99|4257.59|4256.74|4256.34|3374
1645734510000|2022-02-24 20:28:30|4256.99|4256.59|4253.24|4252.84|4257.24|4256.84|4252.99|4252.59|1290
1645734520000|2022-02-24 20:28:40|4252.99|4252.59|4253.99|4253.59|4254.99|4254.59|4252.99|4252.59|579
1645734530000|2022-02-24 20:28:50|4254.24|4253.84|4250.49|4250.09|4254.24|4253.84|4250.49|4250.09|1215
1645734540000|2022-02-24 20:29:00|4249.99|4249.59|4248.99|4248.59|4249.99|4249.59|4246.24|4245.84|1874
1645734550000|2022-02-24 20:29:10|4248.74|4248.34|4245.74|4245.34|4248.74|4248.34|4245.24|4244.84|1245
1645734560000|2022-02-24 20:29:20|4245.99|4245.59|4245.49|4245.09|4246.74|4246.34|4244.49|4244.09|1240
1645734570000|2022-02-24 20:29:30|4245.24|4244.84|4246.49|4246.09|4246.99|4246.59|4244.74|4244.34|912
1645734580000|2022-02-24 20:29:40|4246.74|4246.34|4244.99|4244.59|4246.74|4246.34|4244.99|4244.59|785
1645734590000|2022-02-24 20:29:50|4244.74|4244.34|4245.74|4245.34|4245.99|4245.59|4244.49|4244.09|483
1645734600000|2022-02-24 20:30:00|4245.24|4244.84|4246.36|4245.96|4248.24|4247.84|4245.24|4244.84|1119
1645734610000|2022-02-24 20:30:10|4246.24|4245.84|4245.99|4245.59|4247.49|4247.09|4245.36|4244.96|845
1645734620000|2022-02-24 20:30:20|4245.74|4245.34|4248.11|4247.71|4248.24|4247.84|4245.74|4245.34|508
1645734630000|2022-02-24 20:30:30|4248.24|4247.84|4249.49|4249.09|4249.99|4249.59|4247.49|4247.09|715
1645734640000|2022-02-24 20:30:40|4249.24|4248.84|4249.74|4249.34|4249.99|4249.59|4249.11|4248.71|481
1645734650000|2022-02-24 20:30:50|4249.24|4248.84|4247.99|4247.59|4250.24|4249.84|4247.99|4247.59|572
1645734660000|2022-02-24 20:31:00|4248.24|4247.84|4248.49|4248.09|4249.24|4248.84|4248.24|4247.84|590
1645734670000|2022-02-24 20:31:10|4247.74|4247.34|4249.49|4249.09|4249.99|4249.59|4247.74|4247.34|353
1645734680000|2022-02-24 20:31:20|4249.61|4249.21|4249.24|4248.84|4249.74|4249.34|4248.49|4248.09|356
1645734690000|2022-02-24 20:31:30|4248.86|4248.46|4248.24|4247.84|4249.74|4249.34|4248.11|4247.71|324
1645734700000|2022-02-24 20:31:40|4247.99|4247.59|4250.11|4249.71|4250.49|4250.09|4247.99|4247.59|480
1645734710000|2022-02-24 20:31:50|4249.74|4249.34|4251.49|4251.09|4251.86|4251.46|4249.74|4249.34|417
1645734720000|2022-02-24 20:32:00|4251.74|4251.34|4252.49|4252.09|4252.74|4252.34|4251.24|4250.84|699
1645734730000|2022-02-24 20:32:10|4252.74|4252.34|4253.74|4253.34|4254.24|4253.84|4252.49|4252.09|798
1645734740000|2022-02-24 20:32:20|4253.49|4253.09|4254.74|4254.34|4255.49|4255.09|4253.49|4253.09|715
1645734750000|2022-02-24 20:32:30|4254.99|4254.59|4255.74|4255.34|4255.99|4255.59|4254.49|4254.09|698
1645734760000|2022-02-24 20:32:40|4255.99|4255.59|4259.49|4259.09|4259.74|4259.34|4255.99|4255.59|1223
1645734770000|2022-02-24 20:32:50|4259.74|4259.34|4259.49|4259.09|4260.49|4260.09|4258.99|4258.59|1412
1645734780000|2022-02-24 20:33:00|4259.74|4259.34|4261.99|4261.59|4261.99|4261.59|4259.49|4259.09|2425
1645734790000|2022-02-24 20:33:10|4262.24|4261.84|4263.74|4263.34|4263.99|4263.59|4261.99|4261.59|2479
1645734800000|2022-02-24 20:33:20|4263.99|4263.59|4265.74|4265.34|4265.74|4265.34|4263.99|4263.59|2114
1645734810000|2022-02-24 20:33:30|4265.99|4265.59|4268.74|4268.34|4268.74|4268.34|4265.99|4265.59|1661
1645734820000|2022-02-24 20:33:40|4269.24|4268.84|4267.24|4266.84|4269.24|4268.84|4266.99|4266.59|1360
1645734830000|2022-02-24 20:33:50|4267.49|4267.09|4267.24|4266.84|4267.74|4267.34|4265.74|4265.34|1839
1645734840000|2022-02-24 20:34:00|4267.49|4267.09|4265.99|4265.59|4267.74|4267.34|4265.74|4265.34|955
1645734850000|2022-02-24 20:34:10|4265.74|4265.34|4266.24|4265.84|4267.24|4266.84|4265.74|4265.34|592
1645734860000|2022-02-24 20:34:20|4265.99|4265.59|4268.49|4268.09|4268.99|4268.59|4265.99|4265.59|1047
1645734870000|2022-02-24 20:34:30|4268.86|4268.46|4270.49|4270.09|4270.74|4270.34|4268.74|4268.34|1778
1645734880000|2022-02-24 20:34:40|4270.24|4269.84|4271.24|4270.84|4271.99|4271.59|4270.24|4269.84|958
1645734890000|2022-02-24 20:34:50|4271.49|4271.09|4273.74|4273.34|4273.74|4273.34|4271.24|4270.84|1289
1645734900000|2022-02-24 20:35:00|4273.86|4273.46|4273.74|4273.34|4274.49|4274.09|4271.99|4271.59|1639
1645734910000|2022-02-24 20:35:10|4273.24|4272.84|4272.49|4272.09|4273.24|4272.84|4271.49|4271.09|889
1645734920000|2022-02-24 20:35:20|4272.24|4271.84|4271.74|4271.34|4272.74|4272.34|4271.24|4270.84|719
1645734930000|2022-02-24 20:35:30|4271.49|4271.09|4272.99|4272.59|4272.99|4272.59|4270.61|4270.21|1259
1645734940000|2022-02-24 20:35:40|4272.74|4272.34|4274.49|4274.09|4274.49|4274.09|4272.74|4272.34|1074
1645734950000|2022-02-24 20:35:50|4274.74|4274.34|4274.99|4274.59|4275.49|4275.09|4274.24|4273.84|1191
1645734960000|2022-02-24 20:36:00|4275.24|4274.84|4274.49|4274.09|4276.49|4276.09|4274.24|4273.84|1730
1645734970000|2022-02-24 20:36:10|4274.36|4273.96|4274.74|4274.34|4274.99|4274.59|4273.49|4273.09|1736
1645734980000|2022-02-24 20:36:20|4274.49|4274.09|4273.49|4273.09|4274.74|4274.34|4272.74|4272.34|1021
1645734990000|2022-02-24 20:36:30|4273.99|4273.59|4274.74|4274.34|4274.74|4274.34|4273.74|4273.34|954
1645735000000|2022-02-24 20:36:40|4274.86|4274.46|4274.49|4274.09|4276.49|4276.09|4274.24|4273.84|877
1645735010000|2022-02-24 20:36:50|4274.24|4273.84|4275.24|4274.84|4275.74|4275.34|4274.24|4273.84|719
1645735020000|2022-02-24 20:37:00|4274.86|4274.46|4276.24|4275.84|4276.74|4276.34|4274.11|4273.71|1021
1645735030000|2022-02-24 20:37:10|4275.99|4275.59|4276.74|4276.34|4276.74|4276.34|4275.74|4275.34|1138
1645735040000|2022-02-24 20:37:20|4276.49|4276.09|4276.24|4275.84|4277.74|4277.34|4275.99|4275.59|991
1645735050000|2022-02-24 20:37:30|4275.74|4275.34|4274.99|4274.59|4275.74|4275.34|4274.74|4274.34|431
1645735060000|2022-02-24 20:37:40|4275.49|4275.09|4276.74|4276.34|4276.74|4276.34|4274.99|4274.59|541
1645735070000|2022-02-24 20:37:50|4276.49|4276.09|4277.24|4276.84|4277.49|4277.09|4276.49|4276.09|489
1645735080000|2022-02-24 20:38:00|4276.74|4276.34|4277.24|4276.84|4278.24|4277.84|4276.49|4276.09|1170
1645735090000|2022-02-24 20:38:10|4276.99|4276.59|4277.61|4277.21|4277.74|4277.34|4276.99|4276.59|541
1645735100000|2022-02-24 20:38:20|4277.49|4277.09|4278.24|4277.84|4278.24|4277.84|4276.99|4276.59|993
1645735110000|2022-02-24 20:38:30|4277.99|4277.59|4276.24|4275.84|4278.24|4277.84|4275.74|4275.34|826
1645735120000|2022-02-24 20:38:40|4276.36|4275.96|4275.49|4275.09|4276.74|4276.34|4274.99|4274.59|644
1645735130000|2022-02-24 20:38:50|4275.24|4274.84|4276.74|4276.34|4276.74|4276.34|4274.74|4274.34|763
1645735140000|2022-02-24 20:39:00|4276.36|4275.96|4278.11|4277.71|4278.49|4278.09|4276.36|4275.96|1001
1645735150000|2022-02-24 20:39:10|4278.24|4277.84|4277.11|4276.71|4279.24|4278.84|4276.99|4276.59|912
1645735160000|2022-02-24 20:39:20|4277.74|4277.34|4276.24|4275.84|4277.74|4277.34|4275.99|4275.59|1073
1645735170000|2022-02-24 20:39:30|4276.11|4275.71|4277.49|4277.09|4277.74|4277.34|4275.99|4275.59|289
1645735180000|2022-02-24 20:39:40|4277.36|4276.96|4277.24|4276.84|4277.49|4277.09|4276.49|4276.09|302
1645735190000|2022-02-24 20:39:50|4277.49|4277.09|4277.86|4277.46|4277.86|4277.46|4276.99|4276.59|296
1645735200000|2022-02-24 20:40:00|4278.11|4277.71|4276.74|4276.34|4278.36|4277.96|4276.49|4276.09|909
1645735210000|2022-02-24 20:40:10|4276.61|4276.21|4277.36|4276.96|4277.49|4277.09|4276.49|4276.09|420
1645735220000|2022-02-24 20:40:20|4277.49|4277.09|4276.99|4276.59|4277.99|4277.59|4275.99|4275.59|909
1645735230000|2022-02-24 20:40:30|4276.86|4276.46|4277.86|4277.46|4277.99|4277.59|4276.36|4275.96|589
1645735240000|2022-02-24 20:40:40|4277.99|4277.59|4277.24|4276.84|4277.99|4277.59|4276.74|4276.34|372
1645735250000|2022-02-24 20:40:50|4277.74|4277.34|4277.11|4276.71|4277.74|4277.34|4276.24|4275.84|718
1645735260000|2022-02-24 20:41:00|4277.24|4276.84|4278.74|4278.34|4278.74|4278.34|4276.99|4276.59|700
1645735270000|2022-02-24 20:41:10|4278.49|4278.09|4278.74|4278.34|4278.74|4278.34|4277.99|4277.59|424
1645735280000|2022-02-24 20:41:20|4278.99|4278.59|4278.24|4277.84|4279.49|4279.09|4278.24|4277.84|811
1645735290000|2022-02-24 20:41:30|4277.99|4277.59|4277.24|4276.84|4277.99|4277.59|4276.99|4276.59|748
1645735300000|2022-02-24 20:41:40|4277.11|4276.71|4276.49|4276.09|4277.36|4276.96|4276.24|4275.84|690
1645735310000|2022-02-24 20:41:50|4276.36|4275.96|4278.24|4277.84|4278.24|4277.84|4276.24|4275.84|607
1645735320000|2022-02-24 20:42:00|4278.11|4277.71|4278.74|4278.34|4279.24|4278.84|4277.49|4277.09|847
1645735330000|2022-02-24 20:42:10|4278.86|4278.46|4277.74|4277.34|4278.86|4278.46|4277.49|4277.09|358
1645735340000|2022-02-24 20:42:20|4277.86|4277.46|4277.49|4277.09|4278.49|4278.09|4276.74|4276.34|716
1645735350000|2022-02-24 20:42:30|4276.99|4276.59|4276.86|4276.46|4277.24|4276.84|4276.49|4276.09|959
1645735360000|2022-02-24 20:42:40|4276.99|4276.59|4275.74|4275.34|4276.99|4276.59|4275.24|4274.84|948
1645735370000|2022-02-24 20:42:50|4275.49|4275.09|4273.99|4273.59|4275.49|4275.09|4273.49|4273.09|1385
1645735380000|2022-02-24 20:43:00|4273.49|4273.09|4273.74|4273.34|4274.24|4273.84|4272.74|4272.34|1341
1645735390000|2022-02-24 20:43:10|4273.49|4273.09|4275.99|4275.59|4276.49|4276.09|4272.99|4272.59|1015
1645735400000|2022-02-24 20:43:20|4276.11|4275.71|4275.74|4275.34|4276.74|4276.34|4275.49|4275.09|842
1645735410000|2022-02-24 20:43:30|4275.49|4275.09|4275.49|4275.09|4276.11|4275.71|4275.24|4274.84|279
1645735420000|2022-02-24 20:43:40|4275.61|4275.21|4274.49|4274.09|4275.74|4275.34|4274.24|4273.84|818
1645735430000|2022-02-24 20:43:50|4273.99|4273.59|4273.24|4272.84|4274.49|4274.09|4273.24|4272.84|786
1645735440000|2022-02-24 20:44:00|4272.49|4272.09|4271.49|4271.09|4272.99|4272.59|4271.49|4271.09|1268
1645735450000|2022-02-24 20:44:10|4272.24|4271.84|4271.74|4271.34|4272.49|4272.09|4270.49|4270.09|1157
1645735460000|2022-02-24 20:44:20|4271.49|4271.09|4271.99|4271.59|4272.74|4272.34|4271.49|4271.09|534
1645735470000|2022-02-24 20:44:30|4272.24|4271.84|4270.49|4270.09|4272.49|4272.09|4270.49|4270.09|633
1645735480000|2022-02-24 20:44:40|4270.74|4270.34|4270.74|4270.34|4271.99|4271.59|4270.24|4269.84|494
1645735490000|2022-02-24 20:44:50|4270.49|4270.09|4270.36|4269.96|4270.61|4270.21|4269.24|4268.84|787
1645735500000|2022-02-24 20:45:00|4269.99|4269.59|4270.74|4270.34|4271.74|4271.34|4268.49|4268.09|1072
1645735510000|2022-02-24 20:45:10|4271.11|4270.71|4271.99|4271.59|4272.24|4271.84|4269.99|4269.59|557
1645735520000|2022-02-24 20:45:20|4272.24|4271.84|4273.49|4273.09|4274.24|4273.84|4272.24|4271.84|638
1645735530000|2022-02-24 20:45:30|4273.36|4272.96|4274.74|4274.34|4274.99|4274.59|4273.24|4272.84|474
1645735540000|2022-02-24 20:45:40|4274.49|4274.09|4275.74|4275.34|4275.99|4275.59|4274.24|4273.84|402
1645735550000|2022-02-24 20:45:50|4276.24|4275.84|4275.99|4275.59|4277.24|4276.84|4275.74|4275.34|828
1645735560000|2022-02-24 20:46:00|4276.49|4276.09|4276.74|4276.34|4277.24|4276.84|4275.49|4275.09|524
1645735570000|2022-02-24 20:46:10|4276.49|4276.09|4274.74|4274.34|4276.99|4276.59|4274.74|4274.34|341
1645735580000|2022-02-24 20:46:20|4274.99|4274.59|4273.24|4272.84|4274.99|4274.59|4273.24|4272.84|490
1645735590000|2022-02-24 20:46:30|4273.49|4273.09|4271.61|4271.21|4273.61|4273.21|4270.99|4270.59|924
1645735600000|2022-02-24 20:46:40|4271.74|4271.34|4272.24|4271.84|4272.24|4271.84|4269.74|4269.34|761
1645735610000|2022-02-24 20:46:50|4271.86|4271.46|4274.24|4273.84|4274.24|4273.84|4271.61|4271.21|500
1645735620000|2022-02-24 20:47:00|4274.36|4273.96|4275.49|4275.09|4276.24|4275.84|4274.24|4273.84|567
1645735630000|2022-02-24 20:47:10|4275.61|4275.21|4271.11|4270.71|4275.61|4275.21|4270.99|4270.59|661
1645735640000|2022-02-24 20:47:20|4270.99|4270.59|4271.99|4271.59|4272.49|4272.09|4270.74|4270.34|633
1645735650000|2022-02-24 20:47:30|4272.49|4272.09|4272.49|4272.09|4273.24|4272.84|4271.74|4271.34|488
1645735660000|2022-02-24 20:47:40|4272.74|4272.34|4273.49|4273.09|4274.11|4273.71|4271.99|4271.59|627
1645735670000|2022-02-24 20:47:50|4273.24|4272.84|4273.99|4273.59|4274.74|4274.34|4272.74|4272.34|364
1645735680000|2022-02-24 20:48:00|4273.24|4272.84|4274.24|4273.84|4274.24|4273.84|4271.99|4271.59|460
1645735690000|2022-02-24 20:48:10|4274.11|4273.71|4273.61|4273.21|4274.99|4274.59|4272.49|4272.09|575
1645735700000|2022-02-24 20:48:20|4273.24|4272.84|4274.49|4274.09|4274.49|4274.09|4272.49|4272.09|504
1645735710000|2022-02-24 20:48:30|4274.24|4273.84|4275.24|4274.84|4275.24|4274.84|4272.74|4272.34|485
1645735720000|2022-02-24 20:48:40|4275.49|4275.09|4275.74|4275.34|4276.36|4275.96|4275.24|4274.84|621
1645735730000|2022-02-24 20:48:50|4275.99|4275.59|4274.49|4274.09|4275.99|4275.59|4274.49|4274.09|256
1645735740000|2022-02-24 20:49:00|4274.74|4274.34|4275.74|4275.34|4275.86|4275.46|4273.74|4273.34|668
1645735750000|2022-02-24 20:49:10|4275.49|4275.09|4269.99|4269.59|4275.49|4275.09|4269.49|4269.09|1319
1645735760000|2022-02-24 20:49:20|4269.61|4269.21|4269.74|4269.34|4271.24|4270.84|4269.36|4268.96|639
1645735770000|2022-02-24 20:49:30|4269.49|4269.09|4269.86|4269.46|4271.24|4270.84|4268.99|4268.59|751
1645735780000|2022-02-24 20:49:40|4269.49|4269.09|4269.49|4269.09|4270.49|4270.09|4267.99|4267.59|941
1645735790000|2022-02-24 20:49:50|4268.99|4268.59|4271.36|4270.96|4271.36|4270.96|4268.86|4268.46|1050
1645735800000|2022-02-24 20:50:00|4271.74|4271.34|4279.74|4279.34|4280.24|4279.84|4271.74|4271.34|5114
1645735810000|2022-02-24 20:50:10|4280.24|4279.84|4276.74|4276.34|4280.36|4279.96|4276.74|4276.34|2230
1645735820000|2022-02-24 20:50:20|4277.24|4276.84|4279.74|4279.34|4279.74|4279.34|4277.24|4276.84|1416
1645735830000|2022-02-24 20:50:30|4279.86|4279.46|4280.36|4279.96|4281.99|4281.59|4279.49|4279.09|4273
1645735840000|2022-02-24 20:50:40|4280.24|4279.84|4282.61|4282.21|4282.74|4282.34|4280.24|4279.84|1305
1645735850000|2022-02-24 20:50:50|4282.74|4282.34|4285.49|4285.09|4285.74|4285.34|4282.74|4282.34|1614
1645735860000|2022-02-24 20:51:00|4285.74|4285.34|4286.74|4286.34|4286.74|4286.34|4285.24|4284.84|1387
1645735870000|2022-02-24 20:51:10|4286.99|4286.59|4284.86|4284.46|4287.24|4286.84|4284.24|4283.84|1833
1645735880000|2022-02-24 20:51:20|4284.99|4284.59|4284.11|4283.71|4284.99|4284.59|4282.74|4282.34|1006
1645735890000|2022-02-24 20:51:30|4284.24|4283.84|4285.24|4284.84|4285.74|4285.34|4284.24|4283.84|754
1645735900000|2022-02-24 20:51:40|4285.49|4285.09|4284.49|4284.09|4285.74|4285.34|4283.99|4283.59|1012
1645735910000|2022-02-24 20:51:50|4284.24|4283.84|4284.99|4284.59|4285.24|4284.84|4283.99|4283.59|879
1645735920000|2022-02-24 20:52:00|4285.74|4285.34|4286.49|4286.09|4286.99|4286.59|4285.49|4285.09|1576
1645735930000|2022-02-24 20:52:10|4286.74|4286.34|4285.49|4285.09|4288.74|4288.34|4285.49|4285.09|2691
1645735940000|2022-02-24 20:52:20|4285.24|4284.84|4286.74|4286.34|4286.86|4286.46|4284.74|4284.34|1371
1645735950000|2022-02-24 20:52:30|4287.49|4287.09|4287.24|4286.84|4288.49|4288.09|4286.74|4286.34|1277
1645735960000|2022-02-24 20:52:40|4287.36|4286.96|4288.49|4288.09|4288.49|4288.09|4286.49|4286.09|1382
1645735970000|2022-02-24 20:52:50|4288.74|4288.34|4288.74|4288.34|4289.24|4288.84|4288.11|4287.71|887
1645735980000|2022-02-24 20:53:00|4288.99|4288.59|4291.49|4291.09|4292.11|4291.71|4288.99|4288.59|2191
1645735990000|2022-02-24 20:53:10|4291.24|4290.84|4292.74|4292.34|4292.74|4292.34|4290.49|4290.09|1698
1645736000000|2022-02-24 20:53:20|4292.49|4292.09|4294.24|4293.84|4294.49|4294.09|4292.49|4292.09|2095
1645736010000|2022-02-24 20:53:30|4294.49|4294.09|4295.49|4295.09|4295.49|4295.09|4293.99|4293.59|1049
1645736020000|2022-02-24 20:53:40|4295.74|4295.34|4294.49|4294.09|4295.74|4295.34|4293.99|4293.59|1285
1645736030000|2022-02-24 20:53:50|4294.24|4293.84|4294.99|4294.59|4295.49|4295.09|4293.99|4293.59|956
1645736040000|2022-02-24 20:54:00|4295.24|4294.84|4293.49|4293.09|4295.74|4295.34|4292.49|4292.09|1530
1645736050000|2022-02-24 20:54:10|4293.24|4292.84|4291.74|4291.34|4293.24|4292.84|4291.49|4291.09|817
1645736060000|2022-02-24 20:54:20|4292.24|4291.84|4292.99|4292.59|4293.99|4293.59|4292.24|4291.84|1592
1645736070000|2022-02-24 20:54:30|4292.86|4292.46|4292.24|4291.84|4293.24|4292.84|4291.74|4291.34|784
1645736080000|2022-02-24 20:54:40|4293.61|4293.21|4294.49|4294.09|4294.74|4294.34|4292.49|4292.09|2129
1645736090000|2022-02-24 20:54:50|4294.74|4294.34|4293.49|4293.09|4295.74|4295.34|4292.99|4292.59|1442
1645736100000|2022-02-24 20:55:00|4292.99|4292.59|4289.99|4289.59|4294.24|4293.84|4289.74|4289.34|2238
1645736110000|2022-02-24 20:55:10|4290.24|4289.84|4290.99|4290.59|4290.99|4290.59|4289.24|4288.84|1343
1645736120000|2022-02-24 20:55:20|4291.49|4291.09|4293.24|4292.84|4293.24|4292.84|4291.49|4291.09|1402
1645736130000|2022-02-24 20:55:30|4293.49|4293.09|4292.24|4291.84|4293.99|4293.59|4291.99|4291.59|1100
1645736140000|2022-02-24 20:55:40|4292.36|4291.96|4290.86|4290.46|4292.74|4292.34|4290.74|4290.34|1122
1645736150000|2022-02-24 20:55:50|4290.99|4290.59|4291.49|4291.09|4292.74|4292.34|4290.49|4290.09|1733
1645736160000|2022-02-24 20:56:00|4291.24|4290.84|4292.24|4291.84|4292.49|4292.09|4289.74|4289.34|2268
1645736170000|2022-02-24 20:56:10|4292.49|4292.09|4293.49|4293.09|4293.74|4293.34|4291.49|4291.09|1869
1645736180000|2022-02-24 20:56:20|4293.24|4292.84|4293.24|4292.84|4294.99|4294.59|4292.74|4292.34|1739
1645736190000|2022-02-24 20:56:30|4292.99|4292.59|4293.24|4292.84|4293.49|4293.09|4292.24|4291.84|855
1645736200000|2022-02-24 20:56:40|4292.99|4292.59|4292.24|4291.84|4294.24|4293.84|4291.99|4291.59|1046
1645736210000|2022-02-24 20:56:50|4291.99|4291.59|4292.24|4291.84|4292.49|4292.09|4291.49|4291.09|944
1645736220000|2022-02-24 20:57:00|4291.99|4291.59|4290.99|4290.59|4292.49|4292.09|4290.99|4290.59|1837
1645736230000|2022-02-24 20:57:10|4290.74|4290.34|4289.86|4289.46|4290.74|4290.34|4289.74|4289.34|1572
1645736240000|2022-02-24 20:57:20|4289.74|4289.34|4286.49|4286.09|4289.74|4289.34|4286.49|4286.09|2121
1645736250000|2022-02-24 20:57:30|4286.24|4285.84|4287.99|4287.59|4288.49|4288.09|4285.49|4285.09|1651
1645736260000|2022-02-24 20:57:40|4287.74|4287.34|4288.74|4288.34|4289.49|4289.09|4287.49|4287.09|1183
1645736270000|2022-02-24 20:57:50|4288.49|4288.09|4284.24|4283.84|4288.49|4288.09|4283.49|4283.09|3328
1645736280000|2022-02-24 20:58:00|4283.99|4283.59|4283.99|4283.59|4284.49|4284.09|4282.24|4281.84|2627
1645736290000|2022-02-24 20:58:10|4283.74|4283.34|4284.99|4284.59|4284.99|4284.59|4282.86|4282.46|2170
1645736300000|2022-02-24 20:58:20|4285.24|4284.84|4281.99|4281.59|4285.74|4285.34|4281.24|4280.84|5196
1645736310000|2022-02-24 20:58:30|4282.24|4281.84|4282.99|4282.59|4284.49|4284.09|4282.24|4281.84|2880
1645736320000|2022-02-24 20:58:40|4282.74|4282.34|4283.24|4282.84|4283.74|4283.34|4282.24|4281.84|2156
1645736330000|2022-02-24 20:58:50|4282.99|4282.59|4283.74|4283.34|4283.99|4283.59|4282.74|4282.34|1475
1645736340000|2022-02-24 20:59:00|4284.74|4284.34|4288.24|4287.84|4288.24|4287.84|4284.74|4284.34|3082
1645736350000|2022-02-24 20:59:10|4287.99|4287.59|4288.74|4288.34|4288.74|4288.34|4287.74|4287.34|3321
1645736360000|2022-02-24 20:59:20|4288.86|4288.46|4291.24|4290.84|4291.24|4290.84|4288.86|4288.46|2478
1645736370000|2022-02-24 20:59:30|4290.99|4290.59|4292.49|4292.09|4292.49|4292.09|4290.24|4289.84|6337
1645736380000|2022-02-24 20:59:40|4291.99|4291.59|4291.74|4291.34|4292.74|4292.34|4291.49|4291.09|6850
1645736390000|2022-02-24 20:59:50|4291.99|4291.59|4291.74|4291.34|4291.99|4291.59|4285.99|4285.59|26990
1645736400000|2022-02-24 21:00:00|4291.27|4290.87|4288.87|4288.27|4291.37|4290.87|4286.12|4285.52|10450
1645736410000|2022-02-24 21:00:10|4289.37|4288.77|4291.62|4291.02|4292.12|4291.52|4288.87|4288.27|4179
1645736420000|2022-02-24 21:00:20|4291.12|4290.52|4289.87|4289.27|4292.12|4291.52|4289.87|4289.27|2518
1645736430000|2022-02-24 21:00:30|4290.12|4289.52|4289.37|4288.77|4290.37|4289.77|4289.12|4288.52|1340
1645736440000|2022-02-24 21:00:40|4289.62|4289.02|4291.12|4290.52|4291.12|4290.52|4289.37|4288.77|1400
1645736450000|2022-02-24 21:00:50|4290.37|4289.77|4289.37|4288.77|4291.12|4290.52|4289.12|4288.52|1341
1645736460000|2022-02-24 21:01:00|4289.12|4288.52|4289.12|4288.52|4289.62|4289.02|4289.12|4288.52|1238
1645736470000|2022-02-24 21:01:10|4289.37|4288.77|4287.87|4287.27|4289.37|4288.77|4287.62|4287.02|1524
1645736480000|2022-02-24 21:01:20|4288.37|4287.77|4287.74|4287.14|4288.37|4287.77|4287.62|4287.02|692
1645736490000|2022-02-24 21:01:30|4287.62|4287.02|4285.62|4285.02|4287.87|4287.27|4285.62|4285.02|690
1645736500000|2022-02-24 21:01:40|4285.87|4285.27|4284.37|4283.77|4286.37|4285.77|4284.12|4283.52|1472
1645736510000|2022-02-24 21:01:50|4284.62|4284.02|4285.12|4284.52|4285.12|4284.52|4283.37|4282.77|694
1645736520000|2022-02-24 21:02:00|4284.62|4284.02|4282.24|4281.64|4285.12|4284.52|4282.12|4281.52|1433
1645736530000|2022-02-24 21:02:10|4282.87|4282.27|4282.37|4281.77|4282.87|4282.27|4281.12|4280.52|984
1645736540000|2022-02-24 21:02:20|4282.12|4281.52|4281.37|4280.77|4282.37|4281.77|4280.62|4280.02|910
1645736550000|2022-02-24 21:02:30|4281.62|4281.02|4280.12|4279.52|4281.87|4281.27|4279.87|4279.27|708
1645736560000|2022-02-24 21:02:40|4279.87|4279.27|4280.12|4279.52|4280.37|4279.77|4279.62|4279.02|453
1645736570000|2022-02-24 21:02:50|4279.62|4279.02|4278.87|4278.27|4280.12|4279.52|4278.87|4278.27|855
1645736580000|2022-02-24 21:03:00|4278.62|4278.02|4279.12|4278.52|4279.62|4279.02|4278.12|4277.52|570
1645736590000|2022-02-24 21:03:10|4279.37|4278.77|4281.62|4281.02|4281.62|4281.02|4279.37|4278.77|503
1645736600000|2022-02-24 21:03:20|4281.87|4281.27|4281.87|4281.27|4281.87|4281.27|4281.12|4280.52|587
1645736610000|2022-02-24 21:03:30|4282.12|4281.52|4282.12|4281.52|4282.49|4281.89|4282.12|4281.52|440
1645736620000|2022-02-24 21:03:40|4281.87|4281.27|4282.87|4282.27|4282.87|4282.27|4281.87|4281.27|321
1645736630000|2022-02-24 21:03:50|4283.12|4282.52|4284.12|4283.52|4284.62|4284.02|4283.12|4282.52|562
1645736640000|2022-02-24 21:04:00|4284.37|4283.77|4283.87|4283.27|4284.37|4283.77|4283.12|4282.52|377
1645736650000|2022-02-24 21:04:10|4283.62|4283.02|4284.37|4283.77|4284.62|4284.02|4283.62|4283.02|439
1645736660000|2022-02-24 21:04:20|4284.62|4284.02|4283.87|4283.27|4284.62|4284.02|4283.37|4282.77|335
1645736670000|2022-02-24 21:04:30|4283.74|4283.14|4282.87|4282.27|4283.74|4283.14|4282.37|4281.77|307
1645736680000|2022-02-24 21:04:40|4282.74|4282.14|4282.62|4282.02|4282.87|4282.27|4282.62|4282.02|251
1645736690000|2022-02-24 21:04:50|4282.37|4281.77|4281.62|4281.02|4282.62|4282.02|4281.37|4280.77|706
1645736700000|2022-02-24 21:05:00|4281.87|4281.27|4283.12|4282.52|4283.12|4282.52|4280.12|4279.52|1039
1645736710000|2022-02-24 21:05:10|4283.37|4282.77|4280.87|4280.27|4283.37|4282.77|4280.87|4280.27|461
1645736720000|2022-02-24 21:05:20|4280.99|4280.39|4281.62|4281.02|4281.62|4281.02|4280.12|4279.52|417
1645736730000|2022-02-24 21:05:30|4281.37|4280.77|4279.87|4279.27|4281.49|4280.89|4279.87|4279.27|257
1645736740000|2022-02-24 21:05:40|4279.62|4279.02|4281.12|4280.52|4281.62|4281.02|4278.62|4278.02|1056
1645736750000|2022-02-24 21:05:50|4281.24|4280.64|4280.37|4279.77|4281.37|4280.77|4280.12|4279.52|488
1645736760000|2022-02-24 21:06:00|4279.99|4279.39|4280.12|4279.52|4280.24|4279.64|4279.12|4278.52|454
1645736770000|2022-02-24 21:06:10|4280.24|4279.64|4280.37|4279.77|4280.37|4279.77|4280.12|4279.52|196
1645736780000|2022-02-24 21:06:20|4280.24|4279.64|4279.37|4278.77|4280.37|4279.77|4279.37|4278.77|238
1645736790000|2022-02-24 21:06:30|4279.49|4278.89|4279.12|4278.52|4279.49|4278.89|4278.87|4278.27|218
1645736800000|2022-02-24 21:06:40|4279.37|4278.77|4279.24|4278.64|4279.37|4278.77|4279.12|4278.52|146
1645736810000|2022-02-24 21:06:50|4279.37|4278.77|4278.99|4278.39|4279.62|4279.02|4278.62|4278.02|327
1645736820000|2022-02-24 21:07:00|4279.12|4278.52|4280.12|4279.52|4280.12|4279.52|4278.87|4278.27|306
1645736830000|2022-02-24 21:07:10|4280.37|4279.77|4280.12|4279.52|4280.74|4280.14|4279.99|4279.39|382
1645736840000|2022-02-24 21:07:20|4279.87|4279.27|4280.37|4279.77|4280.49|4279.89|4279.37|4278.77|269
1645736850000|2022-02-24 21:07:30|4280.12|4279.52|4280.24|4279.64|4280.37|4279.77|4279.37|4278.77|461
1645736860000|2022-02-24 21:07:40|4280.12|4279.52|4279.37|4278.77|4280.12|4279.52|4279.12|4278.52|250
1645736870000|2022-02-24 21:07:50|4279.49|4278.89|4278.74|4278.14|4279.49|4278.89|4278.62|4278.02|162
1645736880000|2022-02-24 21:08:00|4278.37|4277.77|4278.87|4278.27|4278.87|4278.27|4278.12|4277.52|451
1645736890000|2022-02-24 21:08:10|4278.74|4278.14|4279.37|4278.77|4279.37|4278.77|4278.37|4277.77|165
1645736900000|2022-02-24 21:08:20|4279.62|4279.02|4278.37|4277.77|4279.62|4279.02|4277.87|4277.27|477
1645736910000|2022-02-24 21:08:30|4278.24|4277.64|4278.87|4278.27|4278.99|4278.39|4277.87|4277.27|309
1645736920000|2022-02-24 21:08:40|4278.62|4278.02|4278.74|4278.14|4278.87|4278.27|4278.24|4277.64|231
1645736930000|2022-02-24 21:08:50|4278.87|4278.27|4278.87|4278.27|4279.24|4278.64|4278.62|4278.02|128
1645736940000|2022-02-24 21:09:00|4279.12|4278.52|4279.24|4278.64|4279.37|4278.77|4278.74|4278.14|337
1645736950000|2022-02-24 21:09:10|4279.62|4279.02|4279.24|4278.64|4279.62|4279.02|4278.87|4278.27|166
1645736960000|2022-02-24 21:09:20|4279.12|4278.52|4278.99|4278.39|4279.74|4279.14|4278.87|4278.27|229
1645736970000|2022-02-24 21:09:30|4278.74|4278.14|4277.99|4277.39|4278.74|4278.14|4277.87|4277.27|367
1645736980000|2022-02-24 21:09:40|4277.87|4277.27|4277.37|4276.77|4278.12|4277.52|4277.12|4276.52|291
1645736990000|2022-02-24 21:09:50|4276.99|4276.39|4278.12|4277.52|4278.37|4277.77|4276.99|4276.39|344
1645737000000|2022-02-24 21:10:00|4277.99|4277.39|4279.12|4278.52|4279.37|4278.77|4277.99|4277.39|257
1645737010000|2022-02-24 21:10:10|4278.87|4278.27|4279.62|4279.02|4279.62|4279.02|4278.62|4278.02|319
1645737020000|2022-02-24 21:10:20|4279.74|4279.14|4278.87|4278.27|4279.74|4279.14|4278.62|4278.02|266
1645737030000|2022-02-24 21:10:30|4278.74|4278.14|4277.37|4276.77|4278.74|4278.14|4277.37|4276.77|266
1645737040000|2022-02-24 21:10:40|4277.24|4276.64|4275.99|4275.39|4277.37|4276.77|4275.62|4275.02|679
1645737050000|2022-02-24 21:10:50|4275.87|4275.27|4275.62|4275.02|4275.87|4275.27|4275.12|4274.52|494
1645737060000|2022-02-24 21:11:00|4275.74|4275.14|4275.37|4274.77|4275.87|4275.27|4275.12|4274.52|280
1645737070000|2022-02-24 21:11:10|4275.24|4274.64|4274.62|4274.02|4275.24|4274.64|4274.62|4274.02|143
1645737080000|2022-02-24 21:11:20|4274.49|4273.89|4274.37|4273.77|4274.99|4274.39|4274.37|4273.77|238
1645737090000|2022-02-24 21:11:30|4274.24|4273.64|4274.12|4273.52|4274.62|4274.02|4274.12|4273.52|252
1645737100000|2022-02-24 21:11:40|4274.37|4273.77|4273.99|4273.39|4274.49|4273.89|4273.87|4273.27|338
1645737110000|2022-02-24 21:11:50|4274.12|4273.52|4273.99|4273.39|4274.49|4273.89|4273.87|4273.27|354
1645737120000|2022-02-24 21:12:00|4273.87|4273.27|4274.62|4274.02|4274.62|4274.02|4273.87|4273.27|273
1645737130000|2022-02-24 21:12:10|4274.49|4273.89|4274.37|4273.77|4274.62|4274.02|4274.24|4273.64|285
1645737140000|2022-02-24 21:12:20|4274.24|4273.64|4272.87|4272.27|4274.37|4273.77|4272.87|4272.27|246
1645737150000|2022-02-24 21:12:30|4273.12|4272.52|4273.12|4272.52|4273.37|4272.77|4272.87|4272.27|402
1645737160000|2022-02-24 21:12:40|4272.87|4272.27|4272.87|4272.27|4272.87|4272.27|4272.12|4271.52|373
1645737170000|2022-02-24 21:12:50|4272.74|4272.14|4271.62|4271.02|4272.87|4272.27|4271.37|4270.77|273
1645737180000|2022-02-24 21:13:00|4271.37|4270.77|4272.62|4272.02|4272.62|4272.02|4271.37|4270.77|421
1645737190000|2022-02-24 21:13:10|4272.37|4271.77|4273.62|4273.02|4274.12|4273.52|4272.37|4271.77|658
1645737200000|2022-02-24 21:13:20|4273.87|4273.27|4273.87|4273.27|4274.37|4273.77|4273.87|4273.27|274
1645737210000|2022-02-24 21:13:30|4273.99|4273.39|4273.37|4272.77|4274.12|4273.52|4273.12|4272.52|266
1645737220000|2022-02-24 21:13:40|4273.24|4272.64|4272.87|4272.27|4273.37|4272.77|4272.87|4272.27|150
1645737230000|2022-02-24 21:13:50|4273.12|4272.52|4272.37|4271.77|4273.12|4272.52|4271.87|4271.27|245
1645737240000|2022-02-24 21:14:00|4272.49|4271.89|4272.62|4272.02|4273.62|4273.02|4272.37|4271.77|307
1645737250000|2022-02-24 21:14:10|4272.37|4271.77|4271.62|4271.02|4272.49|4271.89|4271.62|4271.02|283
1645737260000|2022-02-24 21:14:20|4271.37|4270.77|4271.12|4270.52|4271.62|4271.02|4270.87|4270.27|419
1645737270000|2022-02-24 21:14:30|4271.24|4270.64|4270.62|4270.02|4271.37|4270.77|4270.62|4270.02|541
1645737280000|2022-02-24 21:14:40|4270.87|4270.27|4270.87|4270.27|4271.37|4270.77|4270.62|4270.02|147
1645737290000|2022-02-24 21:14:50|4270.74|4270.14|4271.74|4271.14|4271.87|4271.27|4270.62|4270.02|290
1645737300000|2022-02-24 21:15:00|4271.87|4271.27|4272.87|4272.27|4273.12|4272.52|4271.87|4271.27|322
1645737310000|2022-02-24 21:15:10|4272.99|4272.39|4272.74|4272.14|4273.62|4273.02|4272.62|4272.02|232
1645737320000|2022-02-24 21:15:20|4272.87|4272.27|4272.62|4272.02|4273.12|4272.52|4272.49|4271.89|90
1645737330000|2022-02-24 21:15:30|4272.74|4272.14|4273.37|4272.77|4273.37|4272.77|4272.37|4271.77|83
1645737340000|2022-02-24 21:15:40|4273.49|4272.89|4273.24|4272.64|4273.49|4272.89|4272.74|4272.14|45
1645737350000|2022-02-24 21:15:50|4273.12|4272.52|4273.99|4273.39|4274.12|4273.52|4273.12|4272.52|97
1645737360000|2022-02-24 21:16:00|4274.12|4273.52|4274.87|4274.27|4274.87|4274.27|4274.12|4273.52|137
1645737370000|2022-02-24 21:16:10|4274.99|4274.39|4274.37|4273.77|4274.99|4274.39|4274.37|4273.77|290
1645737380000|2022-02-24 21:16:20|4274.12|4273.52|4273.87|4273.27|4274.12|4273.52|4273.87|4273.27|120
1645737390000|2022-02-24 21:16:30|4273.99|4273.39|4273.12|4272.52|4274.37|4273.77|4273.12|4272.52|82
1645737400000|2022-02-24 21:16:40|4273.74|4273.14|4273.24|4272.64|4273.74|4273.14|4273.12|4272.52|132
1645737410000|2022-02-24 21:16:50|4273.37|4272.77|4273.37|4272.77|4273.37|4272.77|4273.37|4272.77|20
1645737420000|2022-02-24 21:17:00|4273.24|4272.64|4272.99|4272.39|4273.37|4272.77|4272.99|4272.39|61
1645737430000|2022-02-24 21:17:10|4272.87|4272.27|4272.87|4272.27|4272.87|4272.27|4272.87|4272.27|1
1645737440000|2022-02-24 21:17:20|4272.74|4272.14|4272.37|4271.77|4272.87|4272.27|4272.12|4271.52|70
1645737450000|2022-02-24 21:17:30|4272.24|4271.64|4272.12|4271.52|4272.24|4271.64|4271.87|4271.27|107
1645737460000|2022-02-24 21:17:40|4271.87|4271.27|4272.87|4272.27|4272.87|4272.27|4271.62|4271.02|101
1645737470000|2022-02-24 21:17:50|4272.62|4272.02|4272.37|4271.77|4272.74|4272.14|4272.37|4271.77|40
1645737480000|2022-02-24 21:18:00|4271.87|4271.27|4272.62|4272.02|4273.24|4272.64|4271.87|4271.27|163
1645737490000|2022-02-24 21:18:10|4272.87|4272.27|4272.74|4272.14|4272.87|4272.27|4272.49|4271.89|29
1645737500000|2022-02-24 21:18:20|4272.62|4272.02|4273.37|4272.77|4273.37|4272.77|4272.62|4272.02|26
1645737510000|2022-02-24 21:18:30|4273.49|4272.89|4273.12|4272.52|4273.62|4273.02|4273.12|4272.52|50
1645737520000|2022-02-24 21:18:40|4273.37|4272.77|4273.24|4272.64|4273.37|4272.77|4273.12|4272.52|32
1645737530000|2022-02-24 21:18:50|4273.12|4272.52|4273.49|4272.89|4273.49|4272.89|4273.12|4272.52|14
1645737540000|2022-02-24 21:19:00|4273.37|4272.77|4273.12|4272.52|4273.37|4272.77|4273.12|4272.52|8
1645737550000|2022-02-24 21:19:10|4272.74|4272.14|4272.87|4272.27|4273.37|4272.77|4272.62|4272.02|121
1645737560000|2022-02-24 21:19:20|4272.74|4272.14|4272.74|4272.14|4272.87|4272.27|4272.62|4272.02|16
1645737570000|2022-02-24 21:19:30|4272.87|4272.27|4273.49|4272.89|4273.49|4272.89|4272.87|4272.27|46
1645737580000|2022-02-24 21:19:40|4273.37|4272.77|4273.49|4272.89|4273.62|4273.02|4273.37|4272.77|39
1645737590000|2022-02-24 21:19:50|4273.37|4272.77|4273.37|4272.77|4273.37|4272.77|4272.74|4272.14|62
1645737600000|2022-02-24 21:20:00|4273.24|4272.64|4273.49|4272.89|4273.62|4273.02|4272.49|4271.89|176
1645737610000|2022-02-24 21:20:10|4273.37|4272.77|4273.74|4273.14|4273.87|4273.27|4272.87|4272.27|171
1645737620000|2022-02-24 21:20:20|4273.62|4273.02|4273.74|4273.14|4273.87|4273.27|4273.62|4273.02|13
1645737630000|2022-02-24 21:20:30|4273.62|4273.02|4273.12|4272.52|4273.62|4273.02|4272.87|4272.27|97
1645737640000|2022-02-24 21:20:40|4272.99|4272.39|4273.12|4272.52|4273.24|4272.64|4272.87|4272.27|90
1645737650000|2022-02-24 21:20:50|4273.24|4272.64|4273.24|4272.64|4273.24|4272.64|4273.24|4272.64|2
1645737660000|2022-02-24 21:21:00|4273.12|4272.52|4272.49|4271.89|4273.12|4272.52|4272.37|4271.77|29
1645737670000|2022-02-24 21:21:10|4272.37|4271.77|4271.74|4271.14|4272.37|4271.77|4271.74|4271.14|120
1645737680000|2022-02-24 21:21:20|4271.87|4271.27|4269.62|4269.02|4271.87|4271.27|4268.87|4268.27|526
1645737690000|2022-02-24 21:21:30|4269.49|4268.89|4270.12|4269.52|4270.24|4269.64|4269.12|4268.52|76
1645737700000|2022-02-24 21:21:40|4270.24|4269.64|4270.87|4270.27|4270.87|4270.27|4270.24|4269.64|56
1645737710000|2022-02-24 21:21:50|4270.74|4270.14|4270.99|4270.39|4270.99|4270.39|4270.24|4269.64|86
1645737720000|2022-02-24 21:22:00|4271.12|4270.52|4270.99|4270.39|4271.24|4270.64|4270.87|4270.27|23
1645737730000|2022-02-24 21:22:10|4271.12|4270.52|4271.49|4270.89|4271.62|4271.02|4271.12|4270.52|34
1645737740000|2022-02-24 21:22:20|4271.62|4271.02|4272.12|4271.52|4272.12|4271.52|4271.62|4271.02|46
1645737750000|2022-02-24 21:22:30|4272.37|4271.77|4271.74|4271.14|4272.37|4271.77|4271.74|4271.14|33
1645737760000|2022-02-24 21:22:40|4271.62|4271.02|4271.87|4271.27|4271.87|4271.27|4271.37|4270.77|20
1645737770000|2022-02-24 21:22:50|4271.74|4271.14|4271.87|4271.27|4271.87|4271.27|4271.62|4271.02|18
1645737780000|2022-02-24 21:23:00|4271.62|4271.02|4272.24|4271.64|4272.24|4271.64|4271.62|4271.02|32
1645737790000|2022-02-24 21:23:10|4272.12|4271.52|4272.12|4271.52|4272.12|4271.52|4272.12|4271.52|1
1645737800000|2022-02-24 21:23:20|4271.87|4271.27|4271.87|4271.27|4271.87|4271.27|4271.62|4271.02|8
1645737810000|2022-02-24 21:23:30|4271.99|4271.39|4272.49|4271.89|4272.62|4272.02|4271.99|4271.39|31
1645737820000|2022-02-24 21:23:40|4272.37|4271.77|4272.99|4272.39|4273.12|4272.52|4272.37|4271.77|27
1645737830000|2022-02-24 21:23:50|4272.87|4272.27|4272.99|4272.39|4273.37|4272.77|4272.74|4272.14|69
1645737840000|2022-02-24 21:24:00|4273.12|4272.52|4272.62|4272.02|4273.49|4272.89|4272.62|4272.02|53
1645737850000|2022-02-24 21:24:10|4272.74|4272.14|4272.74|4272.14|4273.24|4272.64|4272.74|4272.14|24
1645737860000|2022-02-24 21:24:20|4272.99|4272.39|4272.74|4272.14|4272.99|4272.39|4272.62|4272.02|17
1645737870000|2022-02-24 21:24:30|4272.62|4272.02|4272.74|4272.14|4272.74|4272.14|4272.62|4272.02|4
1645737880000|2022-02-24 21:24:40|4272.62|4272.02|4272.49|4271.89|4272.74|4272.14|4272.37|4271.77|29
1645737890000|2022-02-24 21:24:50|4272.12|4271.52|4272.12|4271.52|4272.12|4271.52|4272.12|4271.52|32
1645737900000|2022-02-24 21:25:00|4271.99|4271.39|4271.99|4271.39|4272.12|4271.52|4271.62|4271.02|54
1645737910000|2022-02-24 21:25:10|4271.87|4271.27|4271.99|4271.39|4271.99|4271.39|4271.87|4271.27|10
1645737920000|2022-02-24 21:25:20|4272.87|4272.27|4271.74|4271.14|4272.87|4272.27|4271.62|4271.02|74
1645737930000|2022-02-24 21:25:30|4271.87|4271.27|4272.12|4271.52|4272.12|4271.52|4271.74|4271.14|10
1645737940000|2022-02-24 21:25:40|4272.24|4271.64|4271.87|4271.27|4272.37|4271.77|4271.87|4271.27|40
1645737950000|2022-02-24 21:25:50|4272.62|4272.02|4272.49|4271.89|4272.62|4272.02|4271.99|4271.39|35
1645737960000|2022-02-24 21:26:00|4272.37|4271.77|4272.49|4271.89|4272.74|4272.14|4272.37|4271.77|26
1645737970000|2022-02-24 21:26:10|4272.37|4271.77|4272.87|4272.27|4272.87|4272.27|4271.99|4271.39|95
1645737980000|2022-02-24 21:26:20|4272.99|4272.39|4272.74|4272.14|4272.99|4272.39|4272.49|4271.89|86
1645737990000|2022-02-24 21:26:30|4272.62|4272.02|4272.99|4272.39|4273.12|4272.52|4272.37|4271.77|50
1645738000000|2022-02-24 21:26:40|4273.12|4272.52|4272.74|4272.14|4273.24|4272.64|4272.74|4272.14|24
1645738010000|2022-02-24 21:26:50|4272.87|4272.27|4271.87|4271.27|4272.87|4272.27|4271.87|4271.27|50
1645738020000|2022-02-24 21:27:00|4271.62|4271.02|4271.37|4270.77|4271.62|4271.02|4271.37|4270.77|26
1645738030000|2022-02-24 21:27:10|4271.49|4270.89|4271.24|4270.64|4271.49|4270.89|4271.12|4270.52|24
1645738040000|2022-02-24 21:27:20|4271.37|4270.77|4271.12|4270.52|4271.37|4270.77|4271.12|4270.52|12
1645738050000|2022-02-24 21:27:30|4270.99|4270.39|4271.12|4270.52|4271.37|4270.77|4270.99|4270.39|30
1645738060000|2022-02-24 21:27:40|4271.74|4271.14|4271.87|4271.27|4271.99|4271.39|4271.74|4271.14|35
1645738070000|2022-02-24 21:27:50|4271.74|4271.14|4271.99|4271.39|4271.99|4271.39|4271.62|4271.02|15
1645738080000|2022-02-24 21:28:00|4271.74|4271.14|4271.49|4270.89|4271.74|4271.14|4271.24|4270.64|54
1645738090000|2022-02-24 21:28:10|4271.37|4270.77|4272.49|4271.89|4273.12|4272.52|4271.37|4270.77|54
1645738100000|2022-02-24 21:28:20|4272.37|4271.77|4272.74|4272.14|4272.87|4272.27|4272.37|4271.77|46
1645738110000|2022-02-24 21:28:30|4272.62|4272.02|4272.74|4272.14|4273.12|4272.52|4272.62|4272.02|38
1645738120000|2022-02-24 21:28:40|4272.62|4272.02|4272.62|4272.02|4272.74|4272.14|4272.62|4272.02|5
1645738130000|2022-02-24 21:28:50|4272.74|4272.14|4272.99|4272.39|4273.12|4272.52|4272.74|4272.14|36
1645738140000|2022-02-24 21:29:00|4272.87|4272.27|4272.37|4271.77|4272.99|4272.39|4272.37|4271.77|12
1645738150000|2022-02-24 21:29:10|4272.24|4271.64|4272.24|4271.64|4272.24|4271.64|4272.12|4271.52|6
1645738160000|2022-02-24 21:29:20|4272.37|4271.77|4272.99|4272.39|4272.99|4272.39|4272.37|4271.77|20
1645738170000|2022-02-24 21:29:30|4272.87|4272.27|4272.87|4272.27|4272.87|4272.27|4272.87|4272.27|3
1645738180000|2022-02-24 21:29:40|4272.49|4271.89|4271.99|4271.39|4272.62|4272.02|4271.99|4271.39|21
1645738190000|2022-02-24 21:29:50|4271.87|4271.27|4272.37|4271.77|4272.37|4271.77|4271.87|4271.27|24
1645738200000|2022-02-24 21:30:00|4272.24|4271.64|4272.12|4271.52|4272.74|4272.14|4271.99|4271.39|33
1645738210000|2022-02-24 21:30:10|4271.99|4271.39|4271.99|4271.39|4271.99|4271.39|4271.87|4271.27|7
1645738220000|2022-02-24 21:30:20|4271.87|4271.27|4272.12|4271.52|4272.49|4271.89|4271.87|4271.27|108
1645738230000|2022-02-24 21:30:30|4271.87|4271.27|4271.62|4271.02|4271.87|4271.27|4271.62|4271.02|6
1645738240000|2022-02-24 21:30:40|4271.37|4270.77|4271.74|4271.14|4271.99|4271.39|4271.37|4270.77|107
1645738250000|2022-02-24 21:30:50|4271.87|4271.27|4271.49|4270.89|4272.12|4271.52|4271.49|4270.89|27
1645738260000|2022-02-24 21:31:00|4271.37|4270.77|4272.12|4271.52|4272.24|4271.64|4271.37|4270.77|42
1645738270000|2022-02-24 21:31:10|4271.99|4271.39|4272.12|4271.52|4272.12|4271.52|4271.99|4271.39|2
1645738280000|2022-02-24 21:31:20|4272.24|4271.64|4271.87|4271.27|4272.24|4271.64|4271.87|4271.27|50
1645738290000|2022-02-24 21:31:30|4271.74|4271.14|4270.99|4270.39|4271.74|4271.14|4270.87|4270.27|76
1645738300000|2022-02-24 21:31:40|4270.87|4270.27|4270.99|4270.39|4270.99|4270.39|4270.87|4270.27|9
1645738310000|2022-02-24 21:31:50|4271.12|4270.52|4271.12|4270.52|4271.12|4270.52|4271.12|4270.52|2
1645738320000|2022-02-24 21:32:00|4271.24|4270.64|4270.37|4269.77|4271.24|4270.64|4270.37|4269.77|51
1645738330000|2022-02-24 21:32:10|4270.24|4269.64|4270.12|4269.52|4270.24|4269.64|4270.12|4269.52|25
1645738340000|2022-02-24 21:32:20|4270.24|4269.64|4270.24|4269.64|4270.24|4269.64|4270.12|4269.52|17
1645738350000|2022-02-24 21:32:30|4270.37|4269.77|4270.37|4269.77|4270.37|4269.77|4270.12|4269.52|32
1645738360000|2022-02-24 21:32:40|4270.62|4270.02|4270.87|4270.27|4271.49|4270.89|4270.62|4270.02|53
1645738370000|2022-02-24 21:32:50|4270.62|4270.02|4270.62|4270.02|4270.74|4270.14|4270.37|4269.77|24
1645738380000|2022-02-24 21:33:00|4270.37|4269.77|4270.49|4269.89|4270.87|4270.27|4270.24|4269.64|151
1645738390000|2022-02-24 21:33:10|4270.62|4270.02|4271.37|4270.77|4271.37|4270.77|4270.49|4269.89|16
1645738400000|2022-02-24 21:33:20|4270.87|4270.27|4270.62|4270.02|4271.37|4270.77|4270.62|4270.02|77
1645738410000|2022-02-24 21:33:30|4270.99|4270.39|4270.99|4270.39|4270.99|4270.39|4270.74|4270.14|32
1645738420000|2022-02-24 21:33:40|4271.24|4270.64|4271.62|4271.02|4271.74|4271.14|4271.24|4270.64|22
1645738430000|2022-02-24 21:33:50|4271.74|4271.14|4271.62|4271.02|4271.87|4271.27|4271.62|4271.02|36
1645738440000|2022-02-24 21:34:00|4271.49|4270.89|4271.49|4270.89|4271.62|4271.02|4271.49|4270.89|17
1645738450000|2022-02-24 21:34:10|4271.37|4270.77|4271.12|4270.52|4271.49|4270.89|4270.87|4270.27|57
1645738460000|2022-02-24 21:34:20|4271.37|4270.77|4271.24|4270.64|4271.37|4270.77|4270.87|4270.27|28
1645738470000|2022-02-24 21:34:30|4271.37|4270.77|4270.37|4269.77|4271.37|4270.77|4270.37|4269.77|46
1645738480000|2022-02-24 21:34:40|4270.49|4269.89|4270.87|4270.27|4270.87|4270.27|4270.37|4269.77|69
1645738490000|2022-02-24 21:34:50|4270.99|4270.39|4271.24|4270.64|4271.24|4270.64|4270.87|4270.27|14
1645738500000|2022-02-24 21:35:00|4271.12|4270.52|4270.99|4270.39|4271.12|4270.52|4270.87|4270.27|10
1645738510000|2022-02-24 21:35:10|4270.87|4270.27|4271.12|4270.52|4271.12|4270.52|4270.87|4270.27|4
1645738520000|2022-02-24 21:35:20|4270.99|4270.39|4271.12|4270.52|4271.12|4270.52|4270.99|4270.39|6
1645738530000|2022-02-24 21:35:30|4270.99|4270.39|4271.12|4270.52|4271.12|4270.52|4270.99|4270.39|1
1645738540000|2022-02-24 21:35:40|4271.24|4270.64|4271.12|4270.52|4271.37|4270.77|4271.12|4270.52|18
1645738550000|2022-02-24 21:35:50|||||||||1
1645738560000|2022-02-24 21:36:00|4271.24|4270.64|4271.37|4270.77|4271.37|4270.77|4271.24|4270.64|214
1645738570000|2022-02-24 21:36:10|4271.24|4270.64|4271.62|4271.02|4271.62|4271.02|4271.24|4270.64|7
1645738580000|2022-02-24 21:36:20|4271.12|4270.52|4271.12|4270.52|4271.24|4270.64|4271.12|4270.52|70
1645738590000|2022-02-24 21:36:30|||||||||31
1645738600000|2022-02-24 21:36:40|4271.49|4270.89|4271.62|4271.02|4271.62|4271.02|4271.37|4270.77|48
1645738610000|2022-02-24 21:36:50|4271.49|4270.89|4271.49|4270.89|4271.62|4271.02|4271.37|4270.77|41
1645738620000|2022-02-24 21:37:00|4271.62|4271.02|4271.62|4271.02|4271.62|4271.02|4271.37|4270.77|34
1645738630000|2022-02-24 21:37:10|4271.74|4271.14|4271.87|4271.27|4272.24|4271.64|4271.62|4271.02|59
1645738640000|2022-02-24 21:37:20|||||||||3
1645738650000|2022-02-24 21:37:30|4271.62|4271.02|4271.49|4270.89|4271.62|4271.02|4271.37|4270.77|49
1645738660000|2022-02-24 21:37:40|4271.37|4270.77|4271.37|4270.77|4271.49|4270.89|4271.37|4270.77|23
1645738670000|2022-02-24 21:37:50|4271.24|4270.64|4271.12|4270.52|4271.37|4270.77|4271.12|4270.52|8
1645738680000|2022-02-24 21:38:00|4271.24|4270.64|4271.12|4270.52|4271.24|4270.64|4271.12|4270.52|114
1645738690000|2022-02-24 21:38:10|4271.24|4270.64|4271.12|4270.52|4271.37|4270.77|4271.12|4270.52|36
1645738700000|2022-02-24 21:38:20|4271.24|4270.64|4271.37|4270.77|4271.37|4270.77|4271.24|4270.64|28
1645738710000|2022-02-24 21:38:30|4271.49|4270.89|4271.62|4271.02|4271.62|4271.02|4271.37|4270.77|87
1645738720000|2022-02-24 21:38:40|||||||||5
1645738730000|2022-02-24 21:38:50|||||||||7
1645738740000|2022-02-24 21:39:00|4271.49|4270.89|4271.37|4270.77|4271.49|4270.89|4271.37|4270.77|61
1645738750000|2022-02-24 21:39:10|||||||||15
1645738760000|2022-02-24 21:39:20|||||||||37
1645738770000|2022-02-24 21:39:30|||||||||1
1645738780000|2022-02-24 21:39:40|4271.24|4270.64|4270.62|4270.02|4271.24|4270.64|4270.37|4269.77|79
1645738790000|2022-02-24 21:39:50|4270.37|4269.77|4270.37|4269.77|4270.37|4269.77|4270.37|4269.77|11
1645738800000|2022-02-24 21:40:00|4270.12|4269.52|4270.37|4269.77|4270.49|4269.89|4270.12|4269.52|69
1645738810000|2022-02-24 21:40:10|4270.12|4269.52|4270.37|4269.77|4270.37|4269.77|4270.12|4269.52|17
1645738820000|2022-02-24 21:40:20|4270.49|4269.89|4270.74|4270.14|4270.74|4270.14|4270.49|4269.89|33
1645738830000|2022-02-24 21:40:30|4270.62|4270.02|4270.37|4269.77|4270.74|4270.14|4270.37|4269.77|13
1645738850000|2022-02-24 21:40:50|||||||||3
1645738860000|2022-02-24 21:41:00|4270.49|4269.89|4271.12|4270.52|4271.12|4270.52|4270.49|4269.89|26
1645738870000|2022-02-24 21:41:10|4270.87|4270.27|4271.12|4270.52|4271.12|4270.52|4270.87|4270.27|5
1645738890000|2022-02-24 21:41:30|4271.37|4270.77|4271.12|4270.52|4271.37|4270.77|4270.87|4270.27|72
1645738900000|2022-02-24 21:41:40|4270.24|4269.64|4270.12|4269.52|4270.24|4269.64|4269.87|4269.27|250
1645738910000|2022-02-24 21:41:50|4269.87|4269.27|4270.12|4269.52|4270.12|4269.52|4269.87|4269.27|46
1645738920000|2022-02-24 21:42:00|4270.49|4269.89|4270.49|4269.89|4270.62|4270.02|4270.37|4269.77|30
1645738930000|2022-02-24 21:42:10|4270.62|4270.02|4270.62|4270.02|4270.62|4270.02|4270.62|4270.02|2
1645738940000|2022-02-24 21:42:20|4270.74|4270.14|4270.87|4270.27|4270.87|4270.27|4270.62|4270.02|19
1645738950000|2022-02-24 21:42:30|4271.62|4271.02|4271.49|4270.89|4271.62|4271.02|4271.37|4270.77|66
1645738960000|2022-02-24 21:42:40|4271.62|4271.02|4271.99|4271.39|4272.12|4271.52|4271.62|4271.02|42
1645738970000|2022-02-24 21:42:50|4272.12|4271.52|4271.87|4271.27|4272.12|4271.52|4271.62|4271.02|49
1645738980000|2022-02-24 21:43:00|4271.74|4271.14|4272.12|4271.52|4272.12|4271.52|4271.62|4271.02|22
1645738990000|2022-02-24 21:43:10|4272.24|4271.64|4272.37|4271.77|4272.37|4271.77|4272.12|4271.52|36
1645739000000|2022-02-24 21:43:20|4272.49|4271.89|4272.87|4272.27|4273.12|4272.52|4272.49|4271.89|66
1645739010000|2022-02-24 21:43:30|4272.74|4272.14|4272.87|4272.27|4272.99|4272.39|4272.37|4271.77|91
1645739020000|2022-02-24 21:43:40|4272.99|4272.39|4273.12|4272.52|4273.12|4272.52|4272.74|4272.14|97
1645739030000|2022-02-24 21:43:50|4272.87|4272.27|4272.62|4272.02|4272.87|4272.27|4272.62|4272.02|49
1645739040000|2022-02-24 21:44:00|4272.49|4271.89|4272.62|4272.02|4272.62|4272.02|4272.12|4271.52|28
1645739050000|2022-02-24 21:44:10|4272.49|4271.89|4272.49|4271.89|4272.49|4271.89|4272.49|4271.89|5
1645739060000|2022-02-24 21:44:20|4272.62|4272.02|4272.74|4272.14|4272.87|4272.27|4272.62|4272.02|5
1645739070000|2022-02-24 21:44:30|4272.49|4271.89|4271.87|4271.27|4272.49|4271.89|4271.49|4270.89|91
1645739080000|2022-02-24 21:44:40|4271.74|4271.14|4271.87|4271.27|4271.87|4271.27|4271.74|4271.14|6
1645739090000|2022-02-24 21:44:50|4272.24|4271.64|4272.12|4271.52|4272.24|4271.64|4271.74|4271.14|44
1645739100000|2022-02-24 21:45:00|4272.74|4272.14|4272.87|4272.27|4272.87|4272.27|4272.62|4272.02|25
1645739110000|2022-02-24 21:45:10|4272.99|4272.39|4273.12|4272.52|4273.12|4272.52|4272.99|4272.39|27
1645739120000|2022-02-24 21:45:20|4273.37|4272.77|4273.24|4272.64|4273.37|4272.77|4273.12|4272.52|59
1645739130000|2022-02-24 21:45:30|4273.37|4272.77|4273.62|4273.02|4273.62|4273.02|4273.37|4272.77|41
1645739140000|2022-02-24 21:45:40|4273.74|4273.14|4273.62|4273.02|4273.74|4273.14|4273.62|4273.02|31
1645739150000|2022-02-24 21:45:50|||||||||2
1645739160000|2022-02-24 21:46:00|4273.49|4272.89|4273.37|4272.77|4273.49|4272.89|4273.37|4272.77|13
1645739170000|2022-02-24 21:46:10|4273.62|4273.02|4273.37|4272.77|4273.62|4273.02|4273.37|4272.77|31
1645739180000|2022-02-24 21:46:20|||||||||5
1645739190000|2022-02-24 21:46:30|4273.87|4273.27|4273.87|4273.27|4273.87|4273.27|4273.87|4273.27|31
1645739200000|2022-02-24 21:46:40|4273.37|4272.77|4273.37|4272.77|4273.49|4272.89|4273.37|4272.77|72
1645739210000|2022-02-24 21:46:50|4273.24|4272.64|4274.12|4273.52|4274.12|4273.52|4272.99|4272.39|158
1645739220000|2022-02-24 21:47:00|4273.99|4273.39|4274.12|4273.52|4274.12|4273.52|4273.87|4273.27|40
1645739230000|2022-02-24 21:47:10|4274.37|4273.77|4274.74|4274.14|4274.87|4274.27|4274.37|4273.77|72
1645739240000|2022-02-24 21:47:20|4274.87|4274.27|4274.87|4274.27|4274.87|4274.27|4274.37|4273.77|32
1645739250000|2022-02-24 21:47:30|4275.12|4274.52|4275.12|4274.52|4275.12|4274.52|4275.12|4274.52|46
1645739260000|2022-02-24 21:47:40|4275.24|4274.64|4275.87|4275.27|4276.12|4275.52|4275.24|4274.64|72
1645739270000|2022-02-24 21:47:50|||||||||8
1645739280000|2022-02-24 21:48:00|4275.74|4275.14|4275.87|4275.27|4275.87|4275.27|4275.37|4274.77|134
1645739290000|2022-02-24 21:48:10|4275.62|4275.02|4275.37|4274.77|4275.62|4275.02|4275.37|4274.77|17
1645739300000|2022-02-24 21:48:20|4275.24|4274.64|4274.62|4274.02|4275.24|4274.64|4274.37|4273.77|26
1645739310000|2022-02-24 21:48:30|4274.49|4273.89|4276.12|4275.52|4276.37|4275.77|4274.24|4273.64|195
1645739320000|2022-02-24 21:48:40|4275.99|4275.39|4276.37|4275.77|4276.74|4276.14|4275.87|4275.27|384
1645739330000|2022-02-24 21:48:50|4276.24|4275.64|4276.12|4275.52|4276.37|4275.77|4275.99|4275.39|39
1645739340000|2022-02-24 21:49:00|4276.24|4275.64|4278.62|4278.02|4278.62|4278.02|4276.24|4275.64|137
1645739350000|2022-02-24 21:49:10|4278.49|4277.89|4278.62|4278.02|4278.87|4278.27|4277.62|4277.02|293
1645739360000|2022-02-24 21:49:20|4278.74|4278.14|4278.62|4278.02|4278.87|4278.27|4278.62|4278.02|12
1645739370000|2022-02-24 21:49:30|4278.37|4277.77|4278.37|4277.77|4278.62|4278.02|4278.37|4277.77|17
1645739380000|2022-02-24 21:49:40|4278.24|4277.64|4279.74|4279.14|4279.87|4279.27|4278.12|4277.52|128
1645739390000|2022-02-24 21:49:50|4279.87|4279.27|4279.37|4278.77|4279.87|4279.27|4279.12|4278.52|177
1645739400000|2022-02-24 21:50:00|4279.49|4278.89|4279.62|4279.02|4279.87|4279.27|4278.62|4278.02|98
1645739410000|2022-02-24 21:50:10|4279.49|4278.89|4279.24|4278.64|4279.62|4279.02|4278.99|4278.39|68
1645739420000|2022-02-24 21:50:20|4279.12|4278.52|4278.74|4278.14|4279.12|4278.52|4278.62|4278.02|2
1645739430000|2022-02-24 21:50:30|4278.62|4278.02|4279.12|4278.52|4279.12|4278.52|4278.62|4278.02|32
1645739440000|2022-02-24 21:50:40|4279.24|4278.64|4279.37|4278.77|4279.37|4278.77|4279.24|4278.64|45
1645739450000|2022-02-24 21:50:50|4279.62|4279.02|4279.87|4279.27|4279.87|4279.27|4279.62|4279.02|19
1645739460000|2022-02-24 21:51:00|4279.74|4279.14|4279.87|4279.27|4280.37|4279.77|4279.62|4279.02|65
1645739470000|2022-02-24 21:51:10|4279.62|4279.02|4280.87|4280.27|4281.12|4280.52|4279.62|4279.02|53
1645739480000|2022-02-24 21:51:20|4280.62|4280.02|4279.87|4279.27|4281.12|4280.52|4279.87|4279.27|49
1645739490000|2022-02-24 21:51:30|4279.74|4279.14|4279.74|4279.14|4279.87|4279.27|4279.37|4278.77|25
1645739500000|2022-02-24 21:51:40|4280.37|4279.77|4280.62|4280.02|4280.62|4280.02|4280.37|4279.77|85
1645739510000|2022-02-24 21:51:50|4280.49|4279.89|4281.37|4280.77|4281.37|4280.77|4280.37|4279.77|51
1645739520000|2022-02-24 21:52:00|4281.24|4280.64|4281.99|4281.39|4281.99|4281.39|4280.87|4280.27|72
1645739530000|2022-02-24 21:52:10|4281.87|4281.27|4281.74|4281.14|4282.37|4281.77|4281.49|4280.89|38
1645739540000|2022-02-24 21:52:20|4282.12|4281.52|4282.12|4281.52|4282.37|4281.77|4281.87|4281.27|41
1645739550000|2022-02-24 21:52:30|4281.99|4281.39|4282.24|4281.64|4282.24|4281.64|4281.87|4281.27|25
1645739560000|2022-02-24 21:52:40|4282.12|4281.52|4283.37|4282.77|4283.37|4282.77|4281.99|4281.39|183
1645739570000|2022-02-24 21:52:50|4283.49|4282.89|4283.62|4283.02|4283.99|4283.39|4283.24|4282.64|185
1645739580000|2022-02-24 21:53:00|4283.99|4283.39|4282.87|4282.27|4283.99|4283.39|4282.74|4282.14|107
1645739590000|2022-02-24 21:53:10|4282.99|4282.39|4282.62|4282.02|4282.99|4282.39|4282.12|4281.52|29
1645739600000|2022-02-24 21:53:20|4282.24|4281.64|4282.24|4281.64|4282.24|4281.64|4282.12|4281.52|39
1645739610000|2022-02-24 21:53:30|4282.12|4281.52|4282.24|4281.64|4282.24|4281.64|4282.12|4281.52|17
1645739620000|2022-02-24 21:53:40|4282.37|4281.77|4282.62|4282.02|4282.62|4282.02|4281.87|4281.27|63
1645739630000|2022-02-24 21:53:50|4283.12|4282.52|4283.62|4283.02|4284.12|4283.52|4282.87|4282.27|116
1645739640000|2022-02-24 21:54:00|4283.87|4283.27|4284.24|4283.64|4284.37|4283.77|4283.74|4283.14|65
1645739650000|2022-02-24 21:54:10|4284.37|4283.77|4284.24|4283.64|4284.49|4283.89|4283.74|4283.14|111
1645739660000|2022-02-24 21:54:20|4284.12|4283.52|4284.87|4284.27|4284.87|4284.27|4284.12|4283.52|146
1645739670000|2022-02-24 21:54:30|4284.74|4284.14|4284.74|4284.14|4285.74|4285.14|4284.12|4283.52|325
1645739680000|2022-02-24 21:54:40|4284.87|4284.27|4284.99|4284.39|4285.12|4284.52|4284.37|4283.77|34
1645739690000|2022-02-24 21:54:50|4284.87|4284.27|4285.12|4284.52|4285.12|4284.52|4283.12|4282.52|224
1645739700000|2022-02-24 21:55:00|4285.24|4284.64|4285.12|4284.52|4285.37|4284.77|4284.74|4284.14|70
1645739710000|2022-02-24 21:55:10|4284.24|4283.64|4284.87|4284.27|4284.87|4284.27|4284.12|4283.52|50
1645739720000|2022-02-24 21:55:20|4284.37|4283.77|4283.99|4283.39|4284.37|4283.77|4283.99|4283.39|26
1645739730000|2022-02-24 21:55:30|4284.12|4283.52|4283.62|4283.02|4284.12|4283.52|4283.37|4282.77|61
1645739740000|2022-02-24 21:55:40|4283.99|4283.39|4284.62|4284.02|4284.62|4284.02|4283.99|4283.39|32
1645739750000|2022-02-24 21:55:50|4284.49|4283.89|4283.87|4283.27|4284.49|4283.89|4283.87|4283.27|39
1645739760000|2022-02-24 21:56:00|4283.74|4283.14|4284.12|4283.52|4284.37|4283.77|4283.49|4282.89|52
1645739770000|2022-02-24 21:56:10|4284.24|4283.64|4284.87|4284.27|4284.87|4284.27|4284.24|4283.64|69
1645739780000|2022-02-24 21:56:20|4284.99|4284.39|4285.37|4284.77|4285.49|4284.89|4284.99|4284.39|71
1645739790000|2022-02-24 21:56:30|4285.74|4285.14|4285.24|4284.64|4285.87|4285.27|4285.24|4284.64|58
1645739800000|2022-02-24 21:56:40|4285.37|4284.77|4285.87|4285.27|4285.87|4285.27|4285.37|4284.77|35
1645739810000|2022-02-24 21:56:50|4285.74|4285.14|4285.74|4285.14|4285.74|4285.14|4285.62|4285.02|18
1645739820000|2022-02-24 21:57:00|4285.62|4285.02|4285.99|4285.39|4285.99|4285.39|4285.62|4285.02|22
1645739830000|2022-02-24 21:57:10|4285.87|4285.27|4285.12|4284.52|4285.99|4285.39|4285.12|4284.52|37
1645739840000|2022-02-24 21:57:20|4284.12|4283.52|4284.12|4283.52|4284.24|4283.64|4284.12|4283.52|78
1645739850000|2022-02-24 21:57:30|4283.87|4283.27|4283.37|4282.77|4283.87|4283.27|4282.62|4282.02|214
1645739860000|2022-02-24 21:57:40|4283.12|4282.52|4281.87|4281.27|4283.12|4282.52|4281.62|4281.02|161
1645739870000|2022-02-24 21:57:50|4281.62|4281.02|4280.87|4280.27|4281.74|4281.14|4280.49|4279.89|86
1645739880000|2022-02-24 21:58:00|4280.74|4280.14|4281.12|4280.52|4281.12|4280.52|4280.74|4280.14|25
1645739890000|2022-02-24 21:58:10|4280.24|4279.64|4279.12|4278.52|4280.37|4279.77|4279.12|4278.52|105
1645739900000|2022-02-24 21:58:20|4279.24|4278.64|4278.12|4277.52|4279.37|4278.77|4278.12|4277.52|61
1645739910000|2022-02-24 21:58:30|4277.49|4276.89|4277.12|4276.52|4277.49|4276.89|4277.12|4276.52|49
1645739920000|2022-02-24 21:58:40|4277.24|4276.64|4276.87|4276.27|4277.37|4276.77|4276.62|4276.02|98
1645739930000|2022-02-24 21:58:50|4277.24|4276.64|4276.12|4275.52|4277.24|4276.64|4275.87|4275.27|87
1645739940000|2022-02-24 21:59:00|4275.87|4275.27|4274.87|4274.27|4275.87|4275.27|4274.62|4274.02|108
1645739950000|2022-02-24 21:59:10|4274.99|4274.39|4275.62|4275.02|4275.87|4275.27|4274.99|4274.39|55
1645739960000|2022-02-24 21:59:20|4275.24|4274.64|4275.99|4275.39|4276.37|4275.77|4275.24|4274.64|176
1645739970000|2022-02-24 21:59:30|4276.37|4275.77|4275.49|4274.89|4276.74|4276.14|4275.37|4274.77|168
1645739980000|2022-02-24 21:59:40|4275.37|4274.77|4274.87|4274.27|4275.62|4275.02|4274.62|4274.02|101
1645739990000|2022-02-24 21:59:50|4274.99|4274.39|4275.08|4273.58|4276.99|4276.39|4274.49|4273.55|121
1645740000000|2022-02-24 22:00:00|4275.99|4274.49|4276.17|4274.67|4276.17|4274.67|4275.99|4274.49|9
1645740010000|2022-02-24 22:00:10|4276.35|4274.85|4276.35|4274.85|4276.35|4274.85|4276.32|4274.82|0
1645740020000|2022-02-24 22:00:20|4276.28|4274.78|4276.28|4274.78|4276.28|4274.78|4276.28|4274.78|0
1645740030000|2022-02-24 22:00:30|4275.92|4274.42|4276.06|4274.56|4276.06|4274.56|4275.92|4274.42|0
1645740040000|2022-02-24 22:00:40|4275.92|4274.42|4275.92|4274.42|4275.92|4274.42|4275.92|4274.42|0
1645740050000|2022-02-24 22:00:50|4275.88|4274.38|4275.88|4274.38|4275.88|4274.38|4275.88|4274.38|0
1645740100000|2022-02-24 22:01:40|4275.95|4274.45|4275.95|4274.45|4275.95|4274.45|4275.95|4274.45|0
1645740110000|2022-02-24 22:01:50|4275.99|4274.49|4275.99|4274.49|4275.99|4274.49|4275.99|4274.49|0
1645740140000|2022-02-24 22:02:20|4275.95|4274.45|4276.13|4274.63|4276.13|4274.63|4275.95|4274.45|0
1645740180000|2022-02-24 22:03:00|4276.35|4274.85|4276.35|4274.85|4276.35|4274.85|4276.35|4274.85|0
1645740190000|2022-02-24 22:03:10|4276.24|4274.74|4276.35|4274.85|4276.35|4274.85|4276.24|4274.74|0
1645740200000|2022-02-24 22:03:20|4276.5|4275|4276.79|4275.29|4276.79|4275.29|4276.5|4275|0
1645740210000|2022-02-24 22:03:30|4276.65|4275.15|4276.86|4275.36|4276.86|4275.36|4276.65|4275.15|0
1645740220000|2022-02-24 22:03:40|4276.65|4275.15|4276.65|4275.15|4276.65|4275.15|4276.65|4275.15|0
1645740240000|2022-02-24 22:04:00|4276.61|4275.11|4276.61|4275.11|4276.61|4275.11|4276.61|4275.11|0
1645740280000|2022-02-24 22:04:40|4276.79|4275.29|4276.79|4275.29|4276.79|4275.29|4276.79|4275.29|0
1645740300000|2022-02-24 22:05:00|4276.83|4275.33|4276.83|4275.33|4276.83|4275.33|4276.83|4275.33|0
1645740310000|2022-02-24 22:05:10|4276.61|4275.11|4276.61|4275.11|4276.61|4275.11|4276.61|4275.11|0
1645740340000|2022-02-24 22:05:40|4276.68|4275.18|4276.65|4275.15|4276.68|4275.18|4276.65|4275.15|0
1645740380000|2022-02-24 22:06:20|4276.57|4275.07|4276.75|4275.25|4276.75|4275.25|4276.57|4275.07|0
1645740390000|2022-02-24 22:06:30|4276.72|4275.22|4276.72|4275.22|4276.72|4275.22|4276.72|4275.22|0
1645740400000|2022-02-24 22:06:40|4276.57|4275.07|4276.57|4275.07|4276.57|4275.07|4276.57|4275.07|0
1645740410000|2022-02-24 22:06:50|4276.68|4275.18|4276.68|4275.18|4276.68|4275.18|4276.68|4275.18|0
1645740530000|2022-02-24 22:08:50|4276.86|4275.36|4276.93|4275.43|4276.97|4275.47|4276.86|4275.36|0
1645740540000|2022-02-24 22:09:00|4276.89|4275.39|4276.89|4275.39|4276.89|4275.39|4276.89|4275.39|0
1645740550000|2022-02-24 22:09:10|4276.79|4275.29|4276.79|4275.29|4276.79|4275.29|4276.79|4275.29|0
1645740600000|2022-02-24 22:10:00|4276.83|4275.33|4276.89|4275.39|4276.89|4275.39|4276.72|4275.22|0
1645740610000|2022-02-24 22:10:10|4276.86|4275.36|4276.75|4275.25|4276.86|4275.36|4276.75|4275.25|0
1645740630000|2022-02-24 22:10:30|4276.79|4275.29|4276.89|4275.39|4276.89|4275.39|4276.79|4275.29|0
1645740670000|2022-02-24 22:11:10|4276.72|4275.22|4276.89|4275.39|4276.89|4275.39|4276.72|4275.22|0
1645740710000|2022-02-24 22:11:50|4277.15|4275.65|4277.15|4275.65|4277.26|4275.76|4277.15|4275.65|0
1645740730000|2022-02-24 22:12:10|4277.73|4276.23|4277.73|4276.23|4277.73|4276.23|4277.73|4276.23|0
1645740750000|2022-02-24 22:12:30|4278.17|4276.67|4278.17|4276.67|4278.17|4276.67|4278.17|4276.67|0
1645740760000|2022-02-24 22:12:40|4278.06|4276.56|4278.06|4276.56|4278.06|4276.56|4277.48|4275.98|0
1645740770000|2022-02-24 22:12:50|4277.95|4276.45|4278.17|4276.67|4278.17|4276.67|4277.95|4276.45|0
1645740800000|2022-02-24 22:13:20|4278.02|4276.52|4278.02|4276.52|4278.02|4276.52|4278.02|4276.52|0
1645740810000|2022-02-24 22:13:30|4277.66|4276.16|4277.66|4276.16|4277.66|4276.16|4277.66|4276.16|0
1645740820000|2022-02-24 22:13:40|4277.81|4276.31|4277.81|4276.31|4277.81|4276.31|4277.81|4276.31|0
1645740830000|2022-02-24 22:13:50|4278.02|4276.52|4278.02|4276.52|4278.02|4276.52|4278.02|4276.52|0
1645740840000|2022-02-24 22:14:00|4277.91|4276.41|4277.91|4276.41|4277.91|4276.41|4277.91|4276.41|0
1645740860000|2022-02-24 22:14:20|4277.88|4276.38|4277.91|4276.41|4277.91|4276.41|4277.88|4276.38|0
1645740870000|2022-02-24 22:14:30|4277.84|4276.34|4277.84|4276.34|4277.84|4276.34|4277.84|4276.34|0
1645740880000|2022-02-24 22:14:40|4277.81|4276.31|4277.77|4276.27|4277.81|4276.31|4277.77|4276.27|0
1645740890000|2022-02-24 22:14:50|4277.88|4276.38|4277.77|4276.27|4277.88|4276.38|4277.77|4276.27|0
1645740910000|2022-02-24 22:15:10|4277.88|4276.38|4277.88|4276.38|4277.88|4276.38|4277.88|4276.38|0
1645740930000|2022-02-24 22:15:30|4277.7|4276.2|4277.84|4276.34|4277.84|4276.34|4277.7|4276.2|0
1645740950000|2022-02-24 22:15:50|4277.88|4276.38|4277.88|4276.38|4277.88|4276.38|4277.88|4276.38|0
1645740970000|2022-02-24 22:16:10|4277.91|4276.41|4277.91|4276.41|4277.91|4276.41|4277.91|4276.41|0
1645740980000|2022-02-24 22:16:20|4277.88|4276.38|4277.88|4276.38|4277.88|4276.38|4277.88|4276.38|0
1645740990000|2022-02-24 22:16:30|4277.91|4276.41|4277.91|4276.41|4277.91|4276.41|4277.91|4276.41|0
1645741010000|2022-02-24 22:16:50|4277.88|4276.38|4277.73|4276.23|4277.88|4276.38|4277.73|4276.23|0
1645741020000|2022-02-24 22:17:00|4277.7|4276.2|4277.7|4276.2|4277.7|4276.2|4277.7|4276.2|0
1645741030000|2022-02-24 22:17:10|4277.62|4276.12|4277.62|4276.12|4277.62|4276.12|4277.62|4276.12|0
1645741040000|2022-02-24 22:17:20|4277.51|4276.01|4277.51|4276.01|4277.73|4276.23|4277.51|4276.01|0
1645741050000|2022-02-24 22:17:30|4277.48|4275.98|4277.7|4276.2|4277.7|4276.2|4277.48|4275.98|0
1645741070000|2022-02-24 22:17:50|4277.48|4275.98|4277.48|4275.98|4277.48|4275.98|4277.48|4275.98|0
1645741090000|2022-02-24 22:18:10|4277.66|4276.16|4277.62|4276.12|4277.81|4276.31|4277.62|4276.12|0
1645741100000|2022-02-24 22:18:20|4277.55|4276.05|4277.62|4276.12|4277.62|4276.12|4277.55|4276.05|0
1645741120000|2022-02-24 22:18:40|4277.81|4276.31|4277.81|4276.31|4277.81|4276.31|4277.81|4276.31|0
1645741130000|2022-02-24 22:18:50|4277.77|4276.27|4277.77|4276.27|4277.77|4276.27|4277.77|4276.27|0
1645741170000|2022-02-24 22:19:30|4277.81|4276.31|4277.95|4276.45|4277.95|4276.45|4277.81|4276.31|0
1645741220000|2022-02-24 22:20:20|4277.99|4276.49|4277.99|4276.49|4277.99|4276.49|4277.99|4276.49|0
1645741230000|2022-02-24 22:20:30|4277.95|4276.45|4277.95|4276.45|4277.95|4276.45|4277.95|4276.45|0
1645741250000|2022-02-24 22:20:50|4278.06|4276.56|4278.06|4276.56|4278.06|4276.56|4278.06|4276.56|0
1645741260000|2022-02-24 22:21:00|4278.1|4276.6|4278.1|4276.6|4278.1|4276.6|4278.1|4276.6|0
1645741300000|2022-02-24 22:21:40|4278.24|4276.74|4278.24|4276.74|4278.24|4276.74|4278.24|4276.74|0
1645741340000|2022-02-24 22:22:20|4278.06|4276.56|4278.06|4276.56|4278.06|4276.56|4278.06|4276.56|0
1645741350000|2022-02-24 22:22:30|4278.13|4276.63|4277.84|4276.34|4278.13|4276.63|4277.77|4276.27|0
1645741380000|2022-02-24 22:23:00|4278.13|4276.63|4278.13|4276.63|4278.13|4276.63|4278.13|4276.63|0
1645741400000|2022-02-24 22:23:20|4277.84|4276.34|4278.13|4276.63|4278.13|4276.63|4277.84|4276.34|0
1645741420000|2022-02-24 22:23:40|4277.84|4276.34|4277.84|4276.34|4277.84|4276.34|4277.84|4276.34|0
1645741430000|2022-02-24 22:23:50|4278.1|4276.6|4278.1|4276.6|4278.1|4276.6|4278.1|4276.6|0
1645741440000|2022-02-24 22:24:00|4278.06|4276.56|4277.81|4276.31|4278.06|4276.56|4277.81|4276.31|0
1645741450000|2022-02-24 22:24:10|4277.84|4276.34|4277.84|4276.34|4277.84|4276.34|4277.84|4276.34|0
1645741470000|2022-02-24 22:24:30|4277.81|4276.31|4277.81|4276.31|4277.81|4276.31|4277.81|4276.31|0
1645741480000|2022-02-24 22:24:40|4277.66|4276.16|4277.81|4276.31|4277.81|4276.31|4277.66|4276.16|0
1645741490000|2022-02-24 22:24:50|4277.84|4276.34|4277.84|4276.34|4277.84|4276.34|4277.84|4276.34|0
1645741500000|2022-02-24 22:25:00|4277.7|4276.2|4277.7|4276.2|4277.7|4276.2|4277.7|4276.2|0
1645741740000|2022-02-24 22:29:00|4277.66|4276.16|4277.7|4276.2|4277.7|4276.2|4277.66|4276.16|0
1645741770000|2022-02-24 22:29:30|4277.66|4276.16|4277.66|4276.16|4277.66|4276.16|4277.66|4276.16|0
1645741860000|2022-02-24 22:31:00|4277.48|4275.98|4277.73|4276.23|4277.73|4276.23|4277.48|4275.98|0
1645741900000|2022-02-24 22:31:40|4277.7|4276.2|4277.73|4276.23|4277.73|4276.23|4277.7|4276.2|0
1645741920000|2022-02-24 22:32:00|4277.66|4276.16|4277.4|4275.9|4277.66|4276.16|4277.4|4275.9|0
1645741960000|2022-02-24 22:32:40|4277.33|4275.83|4277.33|4275.83|4277.33|4275.83|4277.33|4275.83|0
1645742050000|2022-02-24 22:34:10|4277.4|4275.9|4277.4|4275.9|4277.4|4275.9|4277.4|4275.9|0
1645742060000|2022-02-24 22:34:20|4277.62|4276.12|4277.62|4276.12|4277.62|4276.12|4277.62|4276.12|0
1645742070000|2022-02-24 22:34:30|4277.66|4276.16|4277.7|4276.2|4277.7|4276.2|4277.66|4276.16|0
1645742080000|2022-02-24 22:34:40|4277.77|4276.27|4277.77|4276.27|4277.77|4276.27|4277.77|4276.27|0
1645742090000|2022-02-24 22:34:50|4277.81|4276.31|4277.81|4276.31|4277.81|4276.31|4277.81|4276.31|0
1645742100000|2022-02-24 22:35:00|4277.7|4276.2|4277.48|4275.98|4277.7|4276.2|4277.48|4275.98|0
1645742110000|2022-02-24 22:35:10|4277.7|4276.2|4277.73|4276.23|4277.73|4276.23|4277.7|4276.2|0
1645742150000|2022-02-24 22:35:50|4277.84|4276.34|4277.95|4276.45|4277.95|4276.45|4277.84|4276.34|0
1645742160000|2022-02-24 22:36:00|4278.1|4276.6|4278.1|4276.6|4278.1|4276.6|4278.1|4276.6|0
1645742180000|2022-02-24 22:36:20|4278.28|4276.78|4278.21|4276.71|4278.28|4276.78|4278.21|4276.71|0
1645742190000|2022-02-24 22:36:30|4278.13|4276.63|4278.21|4276.71|4278.21|4276.71|4278.13|4276.63|0
1645742240000|2022-02-24 22:37:20|4278.28|4276.78|4278.28|4276.78|4278.28|4276.78|4278.28|4276.78|0
1645742250000|2022-02-24 22:37:30|4278.32|4276.82|4278.17|4276.67|4278.32|4276.82|4278.17|4276.67|0
1645742260000|2022-02-24 22:37:40|4278.46|4276.96|4278.46|4276.96|4278.46|4276.96|4278.46|4276.96|0
1645742270000|2022-02-24 22:37:50|4278.13|4276.63|4277.99|4276.49|4278.13|4276.63|4277.99|4276.49|0
1645742290000|2022-02-24 22:38:10|4278.13|4276.63|4277.44|4275.94|4278.13|4276.63|4277.44|4275.94|0
1645742300000|2022-02-24 22:38:20|4277.4|4275.9|4276.83|4275.33|4277.4|4275.9|4276.83|4275.33|0
1645742310000|2022-02-24 22:38:30|4276.86|4275.36|4277.15|4275.65|4277.15|4275.65|4276.86|4275.36|0
1645742330000|2022-02-24 22:38:50|4277.11|4275.61|4277.11|4275.61|4277.11|4275.61|4277.11|4275.61|0
1645742340000|2022-02-24 22:39:00|4277.33|4275.83|4277.51|4276.01|4277.51|4276.01|4277.33|4275.83|0
1645742350000|2022-02-24 22:39:10|4277.73|4276.23|4278.1|4276.6|4278.1|4276.6|4277.73|4276.23|0
1645742380000|2022-02-24 22:39:40|4277.91|4276.41|4277.08|4275.58|4277.91|4276.41|4277.08|4275.58|0
1645742390000|2022-02-24 22:39:50|4277.66|4276.16|4277.7|4276.2|4277.7|4276.2|4277.66|4276.16|0
1645742400000|2022-02-24 22:40:00|4277.48|4275.98|4277.7|4276.2|4277.7|4276.2|4277.48|4275.98|0
1645742430000|2022-02-24 22:40:30|4277.66|4276.16|4277.66|4276.16|4277.66|4276.16|4277.62|4276.12|0
1645742480000|2022-02-24 22:41:20|4277.84|4276.34|4277.84|4276.34|4277.84|4276.34|4277.84|4276.34|0
1645742490000|2022-02-24 22:41:30|4277.66|4276.16|4277.66|4276.16|4277.66|4276.16|4277.66|4276.16|0
1645742500000|2022-02-24 22:41:40|4277.99|4276.49|4277.99|4276.49|4277.99|4276.49|4277.99|4276.49|0
1645742510000|2022-02-24 22:41:50|4277.66|4276.16|4277.81|4276.31|4277.81|4276.31|4277.66|4276.16|0
1645742560000|2022-02-24 22:42:40|4277.77|4276.27|4277.77|4276.27|4277.77|4276.27|4277.77|4276.27|0
1645742590000|2022-02-24 22:43:10|4277.81|4276.31|4277.88|4276.38|4277.88|4276.38|4277.81|4276.31|0
1645742610000|2022-02-24 22:43:30|4278.24|4276.74|4278.24|4276.74|4278.24|4276.74|4278.24|4276.74|0
1645742620000|2022-02-24 22:43:40|4277.91|4276.41|4277.91|4276.41|4277.91|4276.41|4277.91|4276.41|0
1645742630000|2022-02-24 22:43:50|4277.88|4276.38|4278.02|4276.52|4278.02|4276.52|4277.88|4276.38|0
1645742670000|2022-02-24 22:44:30|4277.91|4276.41|4278.02|4276.52|4278.02|4276.52|4277.91|4276.41|0
1645742680000|2022-02-24 22:44:40|4277.66|4276.16|4277.48|4275.98|4277.66|4276.16|4277.48|4275.98|0
1645742720000|2022-02-24 22:45:20|4277.66|4276.16|4277.66|4276.16|4277.66|4276.16|4277.66|4276.16|0
1645742750000|2022-02-24 22:45:50|4277.59|4276.09|4277.59|4276.09|4277.59|4276.09|4277.59|4276.09|0
1645742820000|2022-02-24 22:47:00|4277.48|4275.98|4277.51|4276.01|4277.51|4276.01|4277.48|4275.98|0
1645742840000|2022-02-24 22:47:20|4277.66|4276.16|4277.66|4276.16|4277.66|4276.16|4277.66|4276.16|0
1645742860000|2022-02-24 22:47:40|4277.7|4276.2|4277.26|4275.76|4277.7|4276.2|4277.26|4275.76|0
1645742880000|2022-02-24 22:48:00|4277.08|4275.58|4277.08|4275.58|4277.08|4275.58|4277.08|4275.58|0
1645742890000|2022-02-24 22:48:10|4277.04|4275.54|4277.04|4275.54|4277.04|4275.54|4277.04|4275.54|0
1645742900000|2022-02-24 22:48:20|4277.08|4275.58|4277.08|4275.58|4277.08|4275.58|4277.08|4275.58|0
1645742930000|2022-02-24 22:48:50|4276.93|4275.43|4276.93|4275.43|4276.93|4275.43|4276.93|4275.43|0
1645742960000|2022-02-24 22:49:20|4277.08|4275.58|4277.08|4275.58|4277.08|4275.58|4277.08|4275.58|0
1645742970000|2022-02-24 22:49:30|4277.26|4275.76|4277.26|4275.76|4277.26|4275.76|4277.26|4275.76|0
1645742980000|2022-02-24 22:49:40|4277.08|4275.58|4276.93|4275.43|4277.08|4275.58|4276.93|4275.43|0
1645743000000|2022-02-24 22:50:00|4277.04|4275.54|4277.04|4275.54|4277.04|4275.54|4277.04|4275.54|0
1645743010000|2022-02-24 22:50:10|4276.93|4275.43|4277|4275.5|4277.04|4275.54|4276.93|4275.43|0
1645743020000|2022-02-24 22:50:20|4276.97|4275.47|4276.97|4275.47|4276.97|4275.47|4276.97|4275.47|0
1645743100000|2022-02-24 22:51:40|4276.93|4275.43|4276.93|4275.43|4276.93|4275.43|4276.93|4275.43|0
1645743170000|2022-02-24 22:52:50|4276.97|4275.47|4276.97|4275.47|4276.97|4275.47|4276.97|4275.47|0
1645743210000|2022-02-24 22:53:30|4276.93|4275.43|4276.89|4275.39|4276.93|4275.43|4276.89|4275.39|0
1645743220000|2022-02-24 22:53:40|4276.93|4275.43|4276.93|4275.43|4276.93|4275.43|4276.93|4275.43|0
1645743230000|2022-02-24 22:53:50|4276.89|4275.39|4276.89|4275.39|4276.89|4275.39|4276.89|4275.39|0
1645743240000|2022-02-24 22:54:00|4276.86|4275.36|4276.61|4275.11|4276.86|4275.36|4276.61|4275.11|0
1645743260000|2022-02-24 22:54:20|4276.43|4274.93|4276.35|4274.85|4276.43|4274.93|4276.35|4274.85|0
1645743270000|2022-02-24 22:54:30|4276.24|4274.74|4276.24|4274.74|4276.24|4274.74|4276.24|4274.74|0
1645743310000|2022-02-24 22:55:10|4276.06|4274.56|4276.06|4274.56|4276.06|4274.56|4276.06|4274.56|0
1645743330000|2022-02-24 22:55:30|4275.88|4274.38|4275.92|4274.42|4275.92|4274.42|4275.88|4274.38|0
1645743340000|2022-02-24 22:55:40|4276.06|4274.56|4276.06|4274.56|4276.06|4274.56|4276.06|4274.56|0
1645743360000|2022-02-24 22:56:00|4276.24|4274.74|4276.1|4274.6|4276.24|4274.74|4276.06|4274.56|0
1645743370000|2022-02-24 22:56:10|4276.13|4274.63|4276.13|4274.63|4276.13|4274.63|4276.13|4274.63|0
1645743380000|2022-02-24 22:56:20|4276.32|4274.82|4276.35|4274.85|4276.35|4274.85|4276.32|4274.82|0
1645743390000|2022-02-24 22:56:30|4276.39|4274.89|4276.39|4274.89|4276.39|4274.89|4276.39|4274.89|0
1645743400000|2022-02-24 22:56:40|4276.24|4274.74|4276.24|4274.74|4276.24|4274.74|4276.24|4274.74|0
1645743440000|2022-02-24 22:57:20|4276.5|4275|4276.35|4274.85|4276.5|4275|4276.35|4274.85|0
1645743480000|2022-02-24 22:58:00|4276.1|4274.6|4276.1|4274.6|4276.1|4274.6|4276.1|4274.6|0
1645743490000|2022-02-24 22:58:10|4276.02|4274.52|4276.17|4274.67|4276.17|4274.67|4276.02|4274.52|0
1645743500000|2022-02-24 22:58:20|4276.1|4274.6|4276.1|4274.6|4276.1|4274.6|4276.1|4274.6|0
1645743510000|2022-02-24 22:58:30|4276.72|4275.22|4276.72|4275.22|4276.72|4275.22|4276.72|4275.22|0
1645743540000|2022-02-24 22:59:00|4276.65|4275.15|4276.65|4275.15|4276.65|4275.15|4276.65|4275.15|0
1645743550000|2022-02-24 22:59:10|4276.79|4275.29|4276.43|4274.93|4276.93|4275.43|4276.43|4274.93|0
1645743560000|2022-02-24 22:59:20|4276.39|4274.89|4276.39|4274.89|4276.39|4274.89|4276.02|4274.52|0
1645743570000|2022-02-24 22:59:30|4276.02|4274.52|4276.43|4274.93|4276.43|4274.93|4276.02|4274.52|0
1645743600000|2022-02-24 23:00:00|4272.24|4271.64|4273.99|4273.39|4275.24|4274.64|4271.99|4271.39|254
1645743610000|2022-02-24 23:00:10|4274.12|4273.52|4274.62|4274.02|4274.62|4274.02|4273.24|4272.64|156
1645743620000|2022-02-24 23:00:20|4274.37|4273.77|4273.99|4273.39|4274.37|4273.77|4273.49|4272.89|67
1645743630000|2022-02-24 23:00:30|4273.87|4273.27|4273.74|4273.14|4274.37|4273.77|4273.62|4273.02|33
1645743640000|2022-02-24 23:00:40|4273.99|4273.39|4271.62|4271.02|4273.99|4273.39|4271.62|4271.02|118
1645743650000|2022-02-24 23:00:50|4271.49|4270.89|4271.99|4271.39|4272.99|4272.39|4271.49|4270.89|146
1645743660000|2022-02-24 23:01:00|4271.87|4271.27|4270.99|4270.39|4272.24|4271.64|4270.87|4270.27|109
1645743670000|2022-02-24 23:01:10|4271.12|4270.52|4269.62|4269.02|4271.24|4270.64|4268.87|4268.27|172
1645743680000|2022-02-24 23:01:20|4269.49|4268.89|4268.99|4268.39|4269.87|4269.27|4268.74|4268.14|134
1645743690000|2022-02-24 23:01:30|4269.49|4268.89|4267.99|4267.39|4269.62|4269.02|4267.24|4266.64|162
1645743700000|2022-02-24 23:01:40|4267.87|4267.27|4267.87|4267.27|4268.37|4267.77|4267.49|4266.89|58
1645743710000|2022-02-24 23:01:50|4267.99|4267.39|4267.62|4267.02|4268.37|4267.77|4267.49|4266.89|53
1645743720000|2022-02-24 23:02:00|4267.87|4267.27|4268.99|4268.39|4269.37|4268.77|4267.49|4266.89|100
1645743730000|2022-02-24 23:02:10|4269.24|4268.64|4269.37|4268.77|4269.74|4269.14|4268.87|4268.27|149
1645743740000|2022-02-24 23:02:20|4269.24|4268.64|4267.87|4267.27|4269.24|4268.64|4267.87|4267.27|43
1645743750000|2022-02-24 23:02:30|4267.74|4267.14|4268.87|4268.27|4269.12|4268.52|4267.62|4267.02|49
1645743760000|2022-02-24 23:02:40|4268.74|4268.14|4269.87|4269.27|4270.24|4269.64|4268.74|4268.14|183
1645743770000|2022-02-24 23:02:50|4270.12|4269.52|4272.12|4271.52|4272.12|4271.52|4270.12|4269.52|170
1645743780000|2022-02-24 23:03:00|4271.49|4270.89|4270.74|4270.14|4271.49|4270.89|4270.12|4269.52|204
1645743790000|2022-02-24 23:03:10|4270.62|4270.02|4270.37|4269.77|4270.99|4270.39|4270.37|4269.77|18
1645743800000|2022-02-24 23:03:20|4270.49|4269.89|4269.49|4268.89|4270.49|4269.89|4269.37|4268.77|46
1645743810000|2022-02-24 23:03:30|4269.37|4268.77|4270.74|4270.14|4270.74|4270.14|4269.37|4268.77|41
1645743820000|2022-02-24 23:03:40|4270.62|4270.02|4271.24|4270.64|4271.24|4270.64|4270.62|4270.02|33
1645743830000|2022-02-24 23:03:50|4270.49|4269.89|4269.12|4268.52|4270.49|4269.89|4268.87|4268.27|122
1645743840000|2022-02-24 23:04:00|4268.99|4268.39|4269.62|4269.02|4269.87|4269.27|4268.74|4268.14|30
1645743850000|2022-02-24 23:04:10|4268.87|4268.27|4269.74|4269.14|4269.74|4269.14|4268.62|4268.02|84
1645743860000|2022-02-24 23:04:20|4270.62|4270.02|4271.12|4270.52|4271.12|4270.52|4270.62|4270.02|73
1645743870000|2022-02-24 23:04:30|4271.37|4270.77|4271.49|4270.89|4271.49|4270.89|4271.12|4270.52|44
1645743880000|2022-02-24 23:04:40|4271.37|4270.77|4271.37|4270.77|4271.62|4271.02|4271.12|4270.52|17
1645743890000|2022-02-24 23:04:50|4271.62|4271.02|4271.12|4270.52|4271.74|4271.14|4271.12|4270.52|25
1645743900000|2022-02-24 23:05:00|4270.99|4270.39|4271.49|4270.89|4271.62|4271.02|4270.62|4270.02|78
1645743910000|2022-02-24 23:05:10|4271.37|4270.77|4270.87|4270.27|4271.37|4270.77|4270.87|4270.27|18
1645743920000|2022-02-24 23:05:20|4271.12|4270.52|4271.24|4270.64|4271.37|4270.77|4270.62|4270.02|69
1645743930000|2022-02-24 23:05:30|4271.37|4270.77|4271.24|4270.64|4271.87|4271.27|4271.24|4270.64|60
1645743940000|2022-02-24 23:05:40|4271.74|4271.14|4272.24|4271.64|4272.24|4271.64|4271.74|4271.14|67
1645743950000|2022-02-24 23:05:50|4272.37|4271.77|4272.24|4271.64|4272.37|4271.77|4271.74|4271.14|67
1645743960000|2022-02-24 23:06:00|4272.12|4271.52|4271.62|4271.02|4272.24|4271.64|4271.62|4271.02|27
1645743970000|2022-02-24 23:06:10|4271.74|4271.14|4270.74|4270.14|4271.74|4271.14|4270.74|4270.14|5
1645743980000|2022-02-24 23:06:20|4270.62|4270.02|4271.24|4270.64|4271.24|4270.64|4270.62|4270.02|37
1645743990000|2022-02-24 23:06:30|4271.37|4270.77|4271.87|4271.27|4271.87|4271.27|4271.24|4270.64|16
1645744000000|2022-02-24 23:06:40|4271.74|4271.14|4271.24|4270.64|4271.74|4271.14|4271.24|4270.64|16
1645744010000|2022-02-24 23:06:50|4271.37|4270.77|4271.12|4270.52|4271.87|4271.27|4271.12|4270.52|41
1645744020000|2022-02-24 23:07:00|4270.99|4270.39|4271.62|4271.02|4271.87|4271.27|4270.74|4270.14|71
1645744030000|2022-02-24 23:07:10|4271.74|4271.14|4271.99|4271.39|4272.37|4271.77|4271.74|4271.14|56
1645744040000|2022-02-24 23:07:20|4272.12|4271.52|4273.12|4272.52|4273.12|4272.52|4272.12|4271.52|43
1645744050000|2022-02-24 23:07:30|4272.99|4272.39|4272.12|4271.52|4273.37|4272.77|4271.62|4271.02|131
1645744060000|2022-02-24 23:07:40|4272.24|4271.64|4273.99|4273.39|4274.37|4273.77|4272.24|4271.64|111
1645744070000|2022-02-24 23:07:50|4273.87|4273.27|4273.37|4272.77|4273.87|4273.27|4273.37|4272.77|7
1645744080000|2022-02-24 23:08:00|4273.62|4273.02|4273.74|4273.14|4273.87|4273.27|4273.24|4272.64|96
1645744090000|2022-02-24 23:08:10|4273.87|4273.27|4274.74|4274.14|4274.74|4274.14|4273.87|4273.27|75
1645744100000|2022-02-24 23:08:20|4274.62|4274.02|4274.12|4273.52|4275.12|4274.52|4273.87|4273.27|112
1645744110000|2022-02-24 23:08:30|4274.37|4273.77|4274.37|4273.77|4274.37|4273.77|4274.37|4273.77|15
1645744120000|2022-02-24 23:08:40|4274.24|4273.64|4273.12|4272.52|4274.24|4273.64|4272.87|4272.27|39
1645744130000|2022-02-24 23:08:50|4272.99|4272.39|4273.24|4272.64|4273.62|4273.02|4272.99|4272.39|38
1645744140000|2022-02-24 23:09:00|4273.12|4272.52|4272.74|4272.14|4273.24|4272.64|4272.49|4271.89|38
1645744150000|2022-02-24 23:09:10|4272.62|4272.02|4272.12|4271.52|4273.37|4272.77|4271.87|4271.27|54
1645744160000|2022-02-24 23:09:20|4271.99|4271.39|4272.37|4271.77|4272.37|4271.77|4271.87|4271.27|22
1645744170000|2022-02-24 23:09:30|4272.49|4271.89|4272.12|4271.52|4272.62|4272.02|4272.12|4271.52|7
1645744180000|2022-02-24 23:09:40|4271.87|4271.27|4271.74|4271.14|4272.49|4271.89|4271.74|4271.14|18
1645744190000|2022-02-24 23:09:50|4271.99|4271.39|4271.12|4270.52|4272.12|4271.52|4271.12|4270.52|54
1645744200000|2022-02-24 23:10:00|4271.24|4270.64|4271.49|4270.89|4271.74|4271.14|4271.24|4270.64|41
1645744210000|2022-02-24 23:10:10|4271.37|4270.77|4270.87|4270.27|4271.37|4270.77|4270.87|4270.27|21
1645744220000|2022-02-24 23:10:20|4271.12|4270.52|4270.62|4270.02|4271.12|4270.52|4270.62|4270.02|11
1645744230000|2022-02-24 23:10:30|4270.74|4270.14|4270.99|4270.39|4270.99|4270.39|4270.74|4270.14|12
1645744240000|2022-02-24 23:10:40|4270.62|4270.02|4271.12|4270.52|4271.12|4270.52|4269.99|4269.39|104
1645744250000|2022-02-24 23:10:50|4270.99|4270.39|4270.62|4270.02|4270.99|4270.39|4270.37|4269.77|23
1645744260000|2022-02-24 23:11:00|4270.49|4269.89|4270.12|4269.52|4270.49|4269.89|4269.87|4269.27|29
1645744270000|2022-02-24 23:11:10|4270.24|4269.64|4269.87|4269.27|4270.24|4269.64|4269.87|4269.27|9
1645744280000|2022-02-24 23:11:20|4269.99|4269.39|4270.24|4269.64|4270.37|4269.77|4269.87|4269.27|44
1645744290000|2022-02-24 23:11:30|4270.37|4269.77|4269.87|4269.27|4270.49|4269.89|4269.49|4268.89|27
1645744300000|2022-02-24 23:11:40|4269.74|4269.14|4270.24|4269.64|4270.37|4269.77|4269.74|4269.14|31
1645744310000|2022-02-24 23:11:50|4270.12|4269.52|4269.87|4269.27|4270.12|4269.52|4269.87|4269.27|29
1645744320000|2022-02-24 23:12:00|4269.99|4269.39|4270.62|4270.02|4270.62|4270.02|4269.74|4269.14|24
1645744330000|2022-02-24 23:12:10|4270.87|4270.27|4270.99|4270.39|4271.37|4270.77|4270.87|4270.27|33
1645744340000|2022-02-24 23:12:20|4271.12|4270.52|4271.12|4270.52|4271.99|4271.39|4271.12|4270.52|51
1645744350000|2022-02-24 23:12:30|4270.99|4270.39|4270.99|4270.39|4271.12|4270.52|4270.99|4270.39|16
1645744360000|2022-02-24 23:12:40|4271.12|4270.52|4270.99|4270.39|4271.12|4270.52|4270.99|4270.39|2
1645744370000|2022-02-24 23:12:50|4271.12|4270.52|4271.12|4270.52|4271.37|4270.77|4270.99|4270.39|8
1645744380000|2022-02-24 23:13:00|4271.24|4270.64|4270.99|4270.39|4271.24|4270.64|4270.74|4270.14|27
1645744390000|2022-02-24 23:13:10|4271.12|4270.52|4271.24|4270.64|4271.37|4270.77|4271.12|4270.52|8
1645744400000|2022-02-24 23:13:20|4271.12|4270.52|4271.24|4270.64|4271.24|4270.64|4270.99|4270.39|14
1645744410000|2022-02-24 23:13:30|4271.12|4270.52|4270.87|4270.27|4271.12|4270.52|4270.87|4270.27|16
1645744420000|2022-02-24 23:13:40|4270.99|4270.39|4270.87|4270.27|4271.12|4270.52|4270.87|4270.27|11
1645744430000|2022-02-24 23:13:50|4270.99|4270.39|4270.99|4270.39|4271.12|4270.52|4270.74|4270.14|8
1645744440000|2022-02-24 23:14:00|4270.87|4270.27|4272.12|4271.52|4272.12|4271.52|4270.87|4270.27|22
1645744450000|2022-02-24 23:14:10|4272.37|4271.77|4273.12|4272.52|4273.37|4272.77|4272.12|4271.52|31
1645744460000|2022-02-24 23:14:20|4273.24|4272.64|4272.99|4272.39|4273.24|4272.64|4272.99|4272.39|9
1645744470000|2022-02-24 23:14:30|4273.12|4272.52|4272.99|4272.39|4273.12|4272.52|4272.87|4272.27|5
1645744480000|2022-02-24 23:14:40|4272.87|4272.27|4272.49|4271.89|4272.87|4272.27|4272.12|4271.52|10
1645744490000|2022-02-24 23:14:50|||||||||1
1645744500000|2022-02-24 23:15:00|4272.37|4271.77|4272.49|4271.89|4272.62|4272.02|4271.87|4271.27|14
1645744510000|2022-02-24 23:15:10|4272.62|4272.02|4271.24|4270.64|4272.62|4272.02|4271.12|4270.52|33
1645744520000|2022-02-24 23:15:20|4271.12|4270.52|4270.87|4270.27|4271.49|4270.89|4270.37|4269.77|53
1645744530000|2022-02-24 23:15:30|4270.99|4270.39|4269.74|4269.14|4270.99|4270.39|4269.74|4269.14|30
1645744540000|2022-02-24 23:15:40|4269.37|4268.77|4269.12|4268.52|4269.62|4269.02|4269.12|4268.52|27
1645744550000|2022-02-24 23:15:50|4269.74|4269.14|4269.87|4269.27|4270.12|4269.52|4269.62|4269.02|64
1645744560000|2022-02-24 23:16:00|4269.74|4269.14|4269.87|4269.27|4269.87|4269.27|4269.62|4269.02|4
1645744570000|2022-02-24 23:16:10|4269.74|4269.14|4269.24|4268.64|4269.74|4269.14|4269.24|4268.64|25
1645744580000|2022-02-24 23:16:20|4269.37|4268.77|4270.37|4269.77|4270.37|4269.77|4269.37|4268.77|16
1645744590000|2022-02-24 23:16:30|4270.24|4269.64|4271.24|4270.64|4271.24|4270.64|4270.24|4269.64|31
1645744600000|2022-02-24 23:16:40|4271.12|4270.52|4270.99|4270.39|4271.49|4270.89|4270.99|4270.39|15
1645744610000|2022-02-24 23:16:50|4270.87|4270.27|4270.74|4270.14|4271.24|4270.64|4270.74|4270.14|9
1645744620000|2022-02-24 23:17:00|4270.87|4270.27|4270.74|4270.14|4270.87|4270.27|4270.74|4270.14|5
1645744630000|2022-02-24 23:17:10|4270.62|4270.02|4270.99|4270.39|4271.12|4270.52|4270.62|4270.02|18
1645744640000|2022-02-24 23:17:20|4270.87|4270.27|4270.74|4270.14|4270.87|4270.27|4270.74|4270.14|1
1645744650000|2022-02-24 23:17:30|4270.62|4270.02|4269.24|4268.64|4270.62|4270.02|4269.12|4268.52|25
1645744660000|2022-02-24 23:17:40|4269.12|4268.52|4268.37|4267.77|4269.12|4268.52|4268.37|4267.77|57
1645744670000|2022-02-24 23:17:50|4268.12|4267.52|4267.99|4267.39|4268.49|4267.89|4267.87|4267.27|39
1645744680000|2022-02-24 23:18:00|4267.87|4267.27|4267.87|4267.27|4267.87|4267.27|4267.62|4267.02|21
1645744690000|2022-02-24 23:18:10|4267.99|4267.39|4268.74|4268.14|4268.74|4268.14|4267.87|4267.27|46
1645744700000|2022-02-24 23:18:20|4268.62|4268.02|4268.24|4267.64|4268.62|4268.02|4268.12|4267.52|14
1645744710000|2022-02-24 23:18:30|4268.37|4267.77|4268.37|4267.77|4268.99|4268.39|4268.12|4267.52|25
1645744720000|2022-02-24 23:18:40|4268.24|4267.64|4269.24|4268.64|4269.24|4268.64|4268.24|4267.64|18
1645744730000|2022-02-24 23:18:50|4269.12|4268.52|4268.62|4268.02|4269.24|4268.64|4268.62|4268.02|12
1645744740000|2022-02-24 23:19:00|4268.87|4268.27|4268.74|4268.14|4268.99|4268.39|4268.74|4268.14|16
1645744750000|2022-02-24 23:19:10|4268.62|4268.02|4268.24|4267.64|4268.62|4268.02|4267.87|4267.27|22
1645744760000|2022-02-24 23:19:20|4268.12|4267.52|4268.24|4267.64|4268.62|4268.02|4268.12|4267.52|18
1645744770000|2022-02-24 23:19:30|4268.37|4267.77|4269.12|4268.52|4269.12|4268.52|4268.24|4267.64|25
1645744780000|2022-02-24 23:19:40|4268.74|4268.14|4268.87|4268.27|4268.87|4268.27|4268.74|4268.14|8
1645744790000|2022-02-24 23:19:50|4268.74|4268.14|4268.74|4268.14|4269.37|4268.77|4268.74|4268.14|31
1645744800000|2022-02-24 23:20:00|4268.62|4268.02|4268.87|4268.27|4268.87|4268.27|4268.62|4268.02|10
1645744810000|2022-02-24 23:20:10|4268.74|4268.14|4267.87|4267.27|4268.74|4268.14|4267.87|4267.27|32
1645744820000|2022-02-24 23:20:20|4267.99|4267.39|4267.62|4267.02|4268.12|4267.52|4267.62|4267.02|47
1645744830000|2022-02-24 23:20:30|4267.49|4266.89|4265.87|4265.27|4267.49|4266.89|4265.87|4265.27|92
1645744840000|2022-02-24 23:20:40|4265.99|4265.39|4264.87|4264.27|4265.99|4265.39|4264.74|4264.14|166
1645744850000|2022-02-24 23:20:50|4264.74|4264.14|4265.99|4265.39|4265.99|4265.39|4264.74|4264.14|69
1645744860000|2022-02-24 23:21:00|4265.87|4265.27|4265.99|4265.39|4266.74|4266.14|4265.49|4264.89|81
1645744870000|2022-02-24 23:21:10|4266.12|4265.52|4268.62|4268.02|4268.74|4268.14|4266.12|4265.52|91
1645744880000|2022-02-24 23:21:20|4268.74|4268.14|4269.37|4268.77|4269.37|4268.77|4268.24|4267.64|80
1645744890000|2022-02-24 23:21:30|4269.49|4268.89|4269.24|4268.64|4269.62|4269.02|4268.74|4268.14|70
1645744900000|2022-02-24 23:21:40|4269.12|4268.52|4269.62|4269.02|4269.62|4269.02|4269.12|4268.52|13
1645744910000|2022-02-24 23:21:50|4269.74|4269.14|4269.87|4269.27|4269.99|4269.39|4269.62|4269.02|39
1645744920000|2022-02-24 23:22:00|4269.99|4269.39|4269.24|4268.64|4269.99|4269.39|4269.24|4268.64|24
1645744930000|2022-02-24 23:22:10|4269.37|4268.77|4269.24|4268.64|4269.49|4268.89|4269.24|4268.64|22
1645744940000|2022-02-24 23:22:20|4269.37|4268.77|4269.37|4268.77|4269.49|4268.89|4269.24|4268.64|4
1645744950000|2022-02-24 23:22:30|4269.49|4268.89|4268.87|4268.27|4269.62|4269.02|4268.62|4268.02|36
1645744960000|2022-02-24 23:22:40|4268.99|4268.39|4268.62|4268.02|4268.99|4268.39|4268.62|4268.02|9
1645744970000|2022-02-24 23:22:50|4268.74|4268.14|4269.37|4268.77|4269.37|4268.77|4268.74|4268.14|31
1645744980000|2022-02-24 23:23:00|4269.24|4268.64|4269.37|4268.77|4269.49|4268.89|4269.24|4268.64|8
1645744990000|2022-02-24 23:23:10|4269.24|4268.64|4269.24|4268.64|4269.24|4268.64|4269.24|4268.64|5
1645745000000|2022-02-24 23:23:20|4269.49|4268.89|4269.62|4269.02|4269.74|4269.14|4269.12|4268.52|20
1645745010000|2022-02-24 23:23:30|4269.99|4269.39|4270.12|4269.52|4270.12|4269.52|4269.87|4269.27|21
1645745020000|2022-02-24 23:23:40|4269.87|4269.27|4269.99|4269.39|4270.12|4269.52|4269.62|4269.02|29
1645745030000|2022-02-24 23:23:50|4270.12|4269.52|4269.99|4269.39|4270.24|4269.64|4269.87|4269.27|11
1645745040000|2022-02-24 23:24:00|4269.87|4269.27|4270.12|4269.52|4270.62|4270.02|4269.74|4269.14|53
1645745050000|2022-02-24 23:24:10|4269.74|4269.14|4269.87|4269.27|4270.12|4269.52|4269.74|4269.14|24
1645745060000|2022-02-24 23:24:20|4269.74|4269.14|4269.62|4269.02|4269.99|4269.39|4269.62|4269.02|5
1645745070000|2022-02-24 23:24:30|4269.49|4268.89|4269.87|4269.27|4270.12|4269.52|4269.37|4268.77|23
1645745080000|2022-02-24 23:24:40|4269.99|4269.39|4269.99|4269.39|4270.24|4269.64|4269.87|4269.27|17
1645745090000|2022-02-24 23:24:50|4270.12|4269.52|4270.24|4269.64|4270.24|4269.64|4269.87|4269.27|19
1645745100000|2022-02-24 23:25:00|4269.74|4269.14|4268.37|4267.77|4269.74|4269.14|4268.24|4267.64|68
1645745110000|2022-02-24 23:25:10|4268.24|4267.64|4267.37|4266.77|4268.37|4267.77|4267.37|4266.77|69
1645745120000|2022-02-24 23:25:20|4267.49|4266.89|4267.24|4266.64|4267.74|4267.14|4267.24|4266.64|42
1645745130000|2022-02-24 23:25:30|4267.37|4266.77|4267.12|4266.52|4267.37|4266.77|4266.99|4266.39|53
1645745140000|2022-02-24 23:25:40|4266.62|4266.02|4266.87|4266.27|4266.99|4266.39|4266.49|4265.89|50
1645745150000|2022-02-24 23:25:50|4266.99|4266.39|4266.24|4265.64|4267.12|4266.52|4266.24|4265.64|25
1645745160000|2022-02-24 23:26:00|4266.12|4265.52|4266.62|4266.02|4266.74|4266.14|4266.12|4265.52|57
1645745170000|2022-02-24 23:26:10|4266.37|4265.77|4266.62|4266.02|4266.99|4266.39|4266.37|4265.77|23
1645745180000|2022-02-24 23:26:20|4266.49|4265.89|4264.87|4264.27|4266.62|4266.02|4264.87|4264.27|143
1645745190000|2022-02-24 23:26:30|4264.99|4264.39|4266.24|4265.64|4266.74|4266.14|4264.87|4264.27|158
1645745200000|2022-02-24 23:26:40|4266.37|4265.77|4265.12|4264.52|4266.99|4266.39|4264.99|4264.39|98
1645745210000|2022-02-24 23:26:50|4265.24|4264.64|4264.62|4264.02|4265.37|4264.77|4264.62|4264.02|99
1645745220000|2022-02-24 23:27:00|4264.74|4264.14|4265.12|4264.52|4265.12|4264.52|4263.37|4262.77|256
1645745230000|2022-02-24 23:27:10|4265.24|4264.64|4266.24|4265.64|4266.49|4265.89|4265.24|4264.64|68
1645745240000|2022-02-24 23:27:20|4266.12|4265.52|4266.12|4265.52|4266.37|4265.77|4266.12|4265.52|33
1645745250000|2022-02-24 23:27:30|4266.62|4266.02|4266.12|4265.52|4266.62|4266.02|4265.62|4265.02|51
1645745260000|2022-02-24 23:27:40|4265.99|4265.39|4266.37|4265.77|4266.49|4265.89|4265.87|4265.27|17
1645745270000|2022-02-24 23:27:50|4266.49|4265.89|4265.37|4264.77|4266.49|4265.89|4265.37|4264.77|27
1645745280000|2022-02-24 23:28:00|4264.62|4264.02|4264.24|4263.64|4264.87|4264.27|4264.12|4263.52|80
1645745290000|2022-02-24 23:28:10|4264.37|4263.77|4264.37|4263.77|4264.49|4263.89|4263.99|4263.39|18
1645745300000|2022-02-24 23:28:20|4264.49|4263.89|4264.37|4263.77|4264.49|4263.89|4263.62|4263.02|43
1645745310000|2022-02-24 23:28:30|4264.24|4263.64|4264.37|4263.77|4264.62|4264.02|4264.24|4263.64|26
1645745320000|2022-02-24 23:28:40|4264.49|4263.89|4264.37|4263.77|4264.62|4264.02|4264.24|4263.64|17
1645745330000|2022-02-24 23:28:50|4264.12|4263.52|4264.49|4263.89|4264.62|4264.02|4264.12|4263.52|39
1645745340000|2022-02-24 23:29:00|4264.24|4263.64|4264.49|4263.89|4264.62|4264.02|4263.99|4263.39|42
1645745350000|2022-02-24 23:29:10|4264.62|4264.02|4265.37|4264.77|4265.87|4265.27|4264.49|4263.89|49
1645745360000|2022-02-24 23:29:20|4265.12|4264.52|4265.37|4264.77|4265.62|4265.02|4265.12|4264.52|25
1645745370000|2022-02-24 23:29:30|4265.49|4264.89|4265.74|4265.14|4265.87|4265.27|4265.37|4264.77|43
1645745380000|2022-02-24 23:29:40|4265.87|4265.27|4265.62|4265.02|4266.24|4265.64|4265.62|4265.02|41
1645745390000|2022-02-24 23:29:50|4265.37|4264.77|4265.37|4264.77|4265.49|4264.89|4265.37|4264.77|8
1645745400000|2022-02-24 23:30:00|4265.49|4264.89|4264.62|4264.02|4265.49|4264.89|4264.49|4263.89|39
1645745410000|2022-02-24 23:30:10|4264.74|4264.14|4265.12|4264.52|4265.62|4265.02|4264.74|4264.14|61
1645745420000|2022-02-24 23:30:20|4264.87|4264.27|4264.74|4264.14|4264.99|4264.39|4264.62|4264.02|22
1645745430000|2022-02-24 23:30:30|4264.87|4264.27|4265.12|4264.52|4265.12|4264.52|4264.62|4264.02|15
1645745440000|2022-02-24 23:30:40|4263.87|4263.27|4263.49|4262.89|4264.12|4263.52|4262.87|4262.27|190
1645745450000|2022-02-24 23:30:50|4263.62|4263.02|4264.37|4263.77|4264.37|4263.77|4263.62|4263.02|15
1645745460000|2022-02-24 23:31:00|4264.12|4263.52|4264.12|4263.52|4264.37|4263.77|4263.87|4263.27|33
1645745470000|2022-02-24 23:31:10|4263.99|4263.39|4263.12|4262.52|4263.99|4263.39|4263.12|4262.52|38
1645745480000|2022-02-24 23:31:20|4262.99|4262.39|4263.12|4262.52|4263.12|4262.52|4262.74|4262.14|12
1645745490000|2022-02-24 23:31:30|4262.99|4262.39|4263.12|4262.52|4263.12|4262.52|4262.87|4262.27|57
1645745500000|2022-02-24 23:31:40|4263.24|4262.64|4263.12|4262.52|4263.37|4262.77|4263.12|4262.52|15
1645745510000|2022-02-24 23:31:50|4262.99|4262.39|4263.24|4262.64|4263.37|4262.77|4262.37|4261.77|86
1645745520000|2022-02-24 23:32:00|4263.37|4262.77|4263.99|4263.39|4264.37|4263.77|4263.37|4262.77|63
1645745530000|2022-02-24 23:32:10|4264.12|4263.52|4264.49|4263.89|4264.62|4264.02|4264.12|4263.52|57
1645745540000|2022-02-24 23:32:20|4264.37|4263.77|4262.87|4262.27|4264.49|4263.89|4262.49|4261.89|104
1645745550000|2022-02-24 23:32:30|4262.74|4262.14|4262.49|4261.89|4262.87|4262.27|4262.12|4261.52|89
1645745560000|2022-02-24 23:32:40|4262.62|4262.02|4262.49|4261.89|4263.12|4262.52|4262.49|4261.89|69
1645745570000|2022-02-24 23:32:50|4262.37|4261.77|4261.62|4261.02|4262.37|4261.77|4261.49|4260.89|123
1645745580000|2022-02-24 23:33:00|4261.37|4260.77|4261.24|4260.64|4261.62|4261.02|4261.12|4260.52|122
1645745590000|2022-02-24 23:33:10|4261.37|4260.77|4261.74|4261.14|4262.12|4261.52|4261.37|4260.77|80
1645745600000|2022-02-24 23:33:20|4262.12|4261.52|4261.99|4261.39|4262.12|4261.52|4261.87|4261.27|43
1645745610000|2022-02-24 23:33:30|4262.12|4261.52|4262.12|4261.52|4262.12|4261.52|4261.74|4261.14|33
1645745620000|2022-02-24 23:33:40|4261.99|4261.39|4261.87|4261.27|4262.12|4261.52|4261.62|4261.02|27
1645745630000|2022-02-24 23:33:50|4261.99|4261.39|4261.87|4261.27|4262.12|4261.52|4261.87|4261.27|52
1645745640000|2022-02-24 23:34:00|4261.74|4261.14|4260.62|4260.02|4261.87|4261.27|4259.87|4259.27|168
1645745650000|2022-02-24 23:34:10|4260.74|4260.14|4261.24|4260.64|4261.37|4260.77|4260.37|4259.77|62
1645745660000|2022-02-24 23:34:20|4261.12|4260.52|4261.12|4260.52|4261.24|4260.64|4260.62|4260.02|68
1645745670000|2022-02-24 23:34:30|4260.87|4260.27|4260.49|4259.89|4260.99|4260.39|4260.37|4259.77|95
1645745680000|2022-02-24 23:34:40|4260.37|4259.77|4260.37|4259.77|4260.37|4259.77|4259.74|4259.14|60
1645745690000|2022-02-24 23:34:50|4260.12|4259.52|4260.37|4259.77|4260.37|4259.77|4259.62|4259.02|62
1645745700000|2022-02-24 23:35:00|4260.24|4259.64|4261.62|4261.02|4261.74|4261.14|4260.12|4259.52|145
1645745710000|2022-02-24 23:35:10|4261.74|4261.14|4261.87|4261.27|4261.87|4261.27|4261.62|4261.02|60
1645745720000|2022-02-24 23:35:20|4261.62|4261.02|4261.62|4261.02|4261.74|4261.14|4261.62|4261.02|45
1645745730000|2022-02-24 23:35:30|4261.74|4261.14|4261.87|4261.27|4261.87|4261.27|4261.62|4261.02|22
1645745740000|2022-02-24 23:35:40|4261.99|4261.39|4261.87|4261.27|4261.99|4261.39|4261.62|4261.02|69
1645745750000|2022-02-24 23:35:50|4262.12|4261.52|4261.87|4261.27|4262.12|4261.52|4261.87|4261.27|42
1645745760000|2022-02-24 23:36:00|4261.99|4261.39|4261.62|4261.02|4261.99|4261.39|4260.62|4260.02|177
1645745770000|2022-02-24 23:36:10|4261.87|4261.27|4263.37|4262.77|4263.49|4262.89|4261.87|4261.27|83
1645745780000|2022-02-24 23:36:20|4263.12|4262.52|4262.74|4262.14|4263.24|4262.64|4262.62|4262.02|30
1645745790000|2022-02-24 23:36:30|4262.62|4262.02|4262.62|4262.02|4262.74|4262.14|4262.37|4261.77|38
1645745800000|2022-02-24 23:36:40|4262.74|4262.14|4262.87|4262.27|4262.99|4262.39|4262.62|4262.02|17
1645745810000|2022-02-24 23:36:50|4262.62|4262.02|4262.62|4262.02|4262.87|4262.27|4262.62|4262.02|14
1645745820000|2022-02-24 23:37:00|4262.37|4261.77|4262.74|4262.14|4262.87|4262.27|4261.87|4261.27|66
1645745830000|2022-02-24 23:37:10|4262.87|4262.27|4263.12|4262.52|4263.49|4262.89|4262.87|4262.27|44
1645745840000|2022-02-24 23:37:20|4263.37|4262.77|4263.24|4262.64|4263.37|4262.77|4262.49|4261.89|33
1645745850000|2022-02-24 23:37:30|4263.12|4262.52|4263.62|4263.02|4263.62|4263.02|4263.12|4262.52|46
1645745860000|2022-02-24 23:37:40|4263.87|4263.27|4263.37|4262.77|4263.87|4263.27|4263.37|4262.77|90
1645745870000|2022-02-24 23:37:50|4263.74|4263.14|4263.62|4263.02|4264.12|4263.52|4263.62|4263.02|117
1645745880000|2022-02-24 23:38:00|4263.12|4262.52|4263.99|4263.39|4264.12|4263.52|4263.12|4262.52|100
1645745890000|2022-02-24 23:38:10|4264.12|4263.52|4263.62|4263.02|4264.62|4264.02|4263.62|4263.02|202
1645745900000|2022-02-24 23:38:20|4263.74|4263.14|4263.12|4262.52|4263.74|4263.14|4263.12|4262.52|16
1645745910000|2022-02-24 23:38:30|4262.87|4262.27|4263.24|4262.64|4263.24|4262.64|4262.62|4262.02|83
1645745920000|2022-02-24 23:38:40|4263.37|4262.77|4263.12|4262.52|4263.87|4263.27|4263.12|4262.52|33
1645745930000|2022-02-24 23:38:50|4262.99|4262.39|4263.12|4262.52|4263.12|4262.52|4262.99|4262.39|1
1645745940000|2022-02-24 23:39:00|4263.24|4262.64|4264.12|4263.52|4264.37|4263.77|4263.24|4262.64|93
1645745950000|2022-02-24 23:39:10|4264.24|4263.64|4264.12|4263.52|4264.37|4263.77|4263.87|4263.27|23
1645745960000|2022-02-24 23:39:20|4263.99|4263.39|4264.12|4263.52|4264.12|4263.52|4263.37|4262.77|32
1645745970000|2022-02-24 23:39:30|4264.37|4263.77|4264.24|4263.64|4264.37|4263.77|4264.12|4263.52|11
1645745980000|2022-02-24 23:39:40|4264.37|4263.77|4264.37|4263.77|4264.62|4264.02|4264.12|4263.52|21
1645745990000|2022-02-24 23:39:50|4264.62|4264.02|4264.37|4263.77|4264.62|4264.02|4264.37|4263.77|16
1645746000000|2022-02-24 23:40:00|4264.24|4263.64|4264.62|4264.02|4264.62|4264.02|4264.24|4263.64|18
1645746010000|2022-02-24 23:40:10|4264.74|4264.14|4264.37|4263.77|4264.74|4264.14|4264.37|4263.77|53
1645746020000|2022-02-24 23:40:20|4264.24|4263.64|4263.37|4262.77|4264.24|4263.64|4263.37|4262.77|50
1645746030000|2022-02-24 23:40:30|4263.12|4262.52|4263.12|4262.52|4263.12|4262.52|4262.87|4262.27|52
1645746040000|2022-02-24 23:40:40|4262.99|4262.39|4263.37|4262.77|4263.74|4263.14|4262.99|4262.39|70
1645746050000|2022-02-24 23:40:50|4263.24|4262.64|4263.37|4262.77|4263.62|4263.02|4263.12|4262.52|13
1645746060000|2022-02-24 23:41:00|4263.49|4262.89|4263.74|4263.14|4263.87|4263.27|4263.37|4262.77|30
1645746070000|2022-02-24 23:41:10|4263.62|4263.02|4264.37|4263.77|4264.37|4263.77|4263.62|4263.02|78
1645746080000|2022-02-24 23:41:20|4264.49|4263.89|4264.12|4263.52|4264.49|4263.89|4263.99|4263.39|29
1645746090000|2022-02-24 23:41:30|4263.87|4263.27|4263.62|4263.02|4263.99|4263.39|4263.37|4262.77|21
1645746100000|2022-02-24 23:41:40|4263.74|4263.14|4263.87|4263.27|4263.99|4263.39|4263.62|4263.02|26
1645746110000|2022-02-24 23:41:50|4263.74|4263.14|4263.24|4262.64|4263.74|4263.14|4263.24|4262.64|36
1645746120000|2022-02-24 23:42:00|4263.37|4262.77|4262.74|4262.14|4263.37|4262.77|4262.74|4262.14|28
1645746130000|2022-02-24 23:42:10|4262.87|4262.27|4262.37|4261.77|4262.87|4262.27|4262.12|4261.52|47
1645746140000|2022-02-24 23:42:20|4262.49|4261.89|4263.37|4262.77|4263.37|4262.77|4262.37|4261.77|47
1645746150000|2022-02-24 23:42:30|4263.62|4263.02|4263.62|4263.02|4264.12|4263.52|4263.49|4262.89|36
1645746160000|2022-02-24 23:42:40|4263.49|4262.89|4263.99|4263.39|4263.99|4263.39|4263.37|4262.77|24
1645746170000|2022-02-24 23:42:50|4263.87|4263.27|4263.87|4263.27|4264.37|4263.77|4263.87|4263.27|47
1645746180000|2022-02-24 23:43:00|4263.74|4263.14|4263.62|4263.02|4263.87|4263.27|4263.62|4263.02|8
1645746190000|2022-02-24 23:43:10|4263.37|4262.77|4263.37|4262.77|4263.37|4262.77|4263.37|4262.77|15
1645746200000|2022-02-24 23:43:20|4263.49|4262.89|4263.37|4262.77|4263.87|4263.27|4263.37|4262.77|28
1645746210000|2022-02-24 23:43:30|4263.49|4262.89|4263.12|4262.52|4263.49|4262.89|4263.12|4262.52|40
1645746220000|2022-02-24 23:43:40|4263.24|4262.64|4263.37|4262.77|4263.62|4263.02|4263.24|4262.64|26
1645746230000|2022-02-24 23:43:50|4263.62|4263.02|4263.99|4263.39|4264.24|4263.64|4263.62|4263.02|38
1645746240000|2022-02-24 23:44:00|4263.87|4263.27|4263.87|4263.27|4263.87|4263.27|4263.62|4263.02|35
1645746250000|2022-02-24 23:44:10|4264.37|4263.77|4264.12|4263.52|4264.62|4264.02|4264.12|4263.52|58
1645746260000|2022-02-24 23:44:20|4263.87|4263.27|4264.12|4263.52|4264.12|4263.52|4263.87|4263.27|67
1645746270000|2022-02-24 23:44:30|4263.99|4263.39|4263.99|4263.39|4264.12|4263.52|4263.87|4263.27|6
1645746280000|2022-02-24 23:44:40|4264.12|4263.52|4264.37|4263.77|4264.37|4263.77|4264.12|4263.52|13
1645746290000|2022-02-24 23:44:50|4264.24|4263.64|4264.12|4263.52|4264.37|4263.77|4263.87|4263.27|23
1645746300000|2022-02-24 23:45:00|4264.37|4263.77|4262.74|4262.14|4264.62|4264.02|4262.62|4262.02|108
1645746310000|2022-02-24 23:45:10|4262.87|4262.27|4263.24|4262.64|4263.62|4263.02|4262.87|4262.27|39
1645746320000|2022-02-24 23:45:20|4263.37|4262.77|4262.87|4262.27|4263.37|4262.77|4262.62|4262.02|28
1645746330000|2022-02-24 23:45:30|4262.74|4262.14|4263.24|4262.64|4263.37|4262.77|4262.62|4262.02|34
1645746340000|2022-02-24 23:45:40|4263.12|4262.52|4263.12|4262.52|4263.37|4262.77|4263.12|4262.52|7
1645746350000|2022-02-24 23:45:50|4262.87|4262.27|4262.24|4261.64|4262.87|4262.27|4262.24|4261.64|46
1645746360000|2022-02-24 23:46:00|4262.62|4262.02|4263.37|4262.77|4263.37|4262.77|4262.49|4261.89|37
1645746370000|2022-02-24 23:46:10|4263.62|4263.02|4263.99|4263.39|4264.12|4263.52|4263.62|4263.02|55
1645746380000|2022-02-24 23:46:20|4264.12|4263.52|4263.62|4263.02|4264.37|4263.77|4263.62|4263.02|68
1645746390000|2022-02-24 23:46:30|4263.37|4262.77|4263.74|4263.14|4263.87|4263.27|4263.37|4262.77|36
1645746400000|2022-02-24 23:46:40|4263.87|4263.27|4264.12|4263.52|4264.12|4263.52|4263.87|4263.27|18
1645746410000|2022-02-24 23:46:50|4263.99|4263.39|4264.24|4263.64|4264.37|4263.77|4263.87|4263.27|92
1645746420000|2022-02-24 23:47:00|4264.37|4263.77|4263.99|4263.39|4264.37|4263.77|4263.99|4263.39|55
1645746430000|2022-02-24 23:47:10|4264.12|4263.52|4264.37|4263.77|4264.49|4263.89|4263.87|4263.27|41
1645746440000|2022-02-24 23:47:20|4264.12|4263.52|4263.62|4263.02|4264.12|4263.52|4263.37|4262.77|40
1645746450000|2022-02-24 23:47:30|4263.74|4263.14|4264.37|4263.77|4264.37|4263.77|4263.74|4263.14|56
1645746460000|2022-02-24 23:47:40|4264.24|4263.64|4263.87|4263.27|4264.24|4263.64|4263.62|4263.02|28
1645746470000|2022-02-24 23:47:50|4263.74|4263.14|4263.49|4262.89|4263.74|4263.14|4263.37|4262.77|18
1645746480000|2022-02-24 23:48:00|4263.37|4262.77|4264.12|4263.52|4264.37|4263.77|4263.37|4262.77|23
1645746490000|2022-02-24 23:48:10|4264.37|4263.77|4264.87|4264.27|4264.87|4264.27|4264.37|4263.77|80
1645746500000|2022-02-24 23:48:20|4264.99|4264.39|4265.24|4264.64|4265.62|4265.02|4264.87|4264.27|92
1645746510000|2022-02-24 23:48:30|4265.37|4264.77|4264.87|4264.27|4265.37|4264.77|4264.74|4264.14|51
1645746520000|2022-02-24 23:48:40|4264.74|4264.14|4265.12|4264.52|4265.12|4264.52|4264.74|4264.14|19
1645746530000|2022-02-24 23:48:50|4264.99|4264.39|4264.87|4264.27|4264.99|4264.39|4264.62|4264.02|23
1645746540000|2022-02-24 23:49:00|4264.99|4264.39|4265.12|4264.52|4265.49|4264.89|4264.99|4264.39|33
1645746550000|2022-02-24 23:49:10|4265.24|4264.64|4265.24|4264.64|4265.37|4264.77|4264.87|4264.27|24
1645746560000|2022-02-24 23:49:20|4265.12|4264.52|4265.24|4264.64|4265.37|4264.77|4265.12|4264.52|7
1645746570000|2022-02-24 23:49:30|4265.12|4264.52|4265.49|4264.89|4265.49|4264.89|4264.87|4264.27|58
1645746580000|2022-02-24 23:49:40|4265.62|4265.02|4266.37|4265.77|4266.62|4266.02|4265.49|4264.89|158
1645746590000|2022-02-24 23:49:50|4266.24|4265.64|4266.12|4265.52|4266.62|4266.02|4266.12|4265.52|143
1645746600000|2022-02-24 23:50:00|4265.87|4265.27|4265.37|4264.77|4266.12|4265.52|4265.37|4264.77|83
1645746610000|2022-02-24 23:50:10|4265.49|4264.89|4265.87|4265.27|4265.99|4265.39|4265.24|4264.64|39
1645746620000|2022-02-24 23:50:20|4266.12|4265.52|4266.12|4265.52|4266.12|4265.52|4266.12|4265.52|17
1645746630000|2022-02-24 23:50:30|4266.24|4265.64|4267.37|4266.77|4267.37|4266.77|4266.24|4265.64|76
1645746640000|2022-02-24 23:50:40|4267.74|4267.14|4267.62|4267.02|4268.12|4267.52|4267.62|4267.02|130
1645746650000|2022-02-24 23:50:50|4267.74|4267.14|4268.12|4267.52|4268.37|4267.77|4267.62|4267.02|63
1645746660000|2022-02-24 23:51:00|4268.24|4267.64|4268.12|4267.52|4268.37|4267.77|4268.12|4267.52|23
1645746670000|2022-02-24 23:51:10|4267.87|4267.27|4267.37|4266.77|4267.99|4267.39|4267.37|4266.77|59
1645746680000|2022-02-24 23:51:20|4267.62|4267.02|4268.49|4267.89|4268.62|4268.02|4267.24|4266.64|88
1645746690000|2022-02-24 23:51:30|4268.62|4268.02|4268.62|4268.02|4268.74|4268.14|4268.37|4267.77|35
1645746700000|2022-02-24 23:51:40|4268.12|4267.52|4267.87|4267.27|4268.37|4267.77|4267.87|4267.27|51
1645746710000|2022-02-24 23:51:50|4267.74|4267.14|4267.87|4267.27|4267.87|4267.27|4267.74|4267.14|13
1645746720000|2022-02-24 23:52:00|4267.74|4267.14|4267.37|4266.77|4267.74|4267.14|4267.12|4266.52|45
1645746730000|2022-02-24 23:52:10|4267.24|4266.64|4267.37|4266.77|4267.37|4266.77|4266.49|4265.89|91
1645746740000|2022-02-24 23:52:20|4267.87|4267.27|4267.87|4267.27|4267.99|4267.39|4267.74|4267.14|39
1645746750000|2022-02-24 23:52:30|4267.74|4267.14|4267.24|4266.64|4267.87|4267.27|4267.12|4266.52|35
1645746760000|2022-02-24 23:52:40|4267.37|4266.77|4266.87|4266.27|4267.37|4266.77|4266.62|4266.02|49
1645746770000|2022-02-24 23:52:50|4267.12|4266.52|4267.12|4266.52|4267.12|4266.52|4266.87|4266.27|20
1645746780000|2022-02-24 23:53:00|4267.37|4266.77|4266.87|4266.27|4267.37|4266.77|4266.87|4266.27|58
1645746790000|2022-02-24 23:53:10|4266.62|4266.02|4266.62|4266.02|4266.62|4266.02|4266.49|4265.89|18
1645746800000|2022-02-24 23:53:20|4266.49|4265.89|4266.37|4265.77|4266.62|4266.02|4266.37|4265.77|11
1645746810000|2022-02-24 23:53:30|4266.49|4265.89|4266.62|4266.02|4266.87|4266.27|4266.49|4265.89|17
1645746820000|2022-02-24 23:53:40|4266.12|4265.52|4266.87|4266.27|4266.87|4266.27|4266.12|4265.52|28
1645746830000|2022-02-24 23:53:50|4266.99|4266.39|4266.49|4265.89|4267.12|4266.52|4266.37|4265.77|35
1645746840000|2022-02-24 23:54:00|4266.62|4266.02|4266.87|4266.27|4266.99|4266.39|4266.49|4265.89|16
1645746850000|2022-02-24 23:54:10|4266.74|4266.14|4267.87|4267.27|4267.87|4267.27|4266.37|4265.77|78
1645746860000|2022-02-24 23:54:20|4267.74|4267.14|4267.62|4267.02|4268.12|4267.52|4267.62|4267.02|43
1645746870000|2022-02-24 23:54:30|4267.49|4266.89|4267.62|4267.02|4267.74|4267.14|4267.37|4266.77|31
1645746880000|2022-02-24 23:54:40|4267.87|4267.27|4267.62|4267.02|4267.87|4267.27|4267.62|4267.02|18
1645746890000|2022-02-24 23:54:50|4267.49|4266.89|4267.62|4267.02|4267.74|4267.14|4267.49|4266.89|27
1645746900000|2022-02-24 23:55:00|4267.74|4267.14|4267.62|4267.02|4267.87|4267.27|4267.62|4267.02|20
1645746910000|2022-02-24 23:55:10|4267.49|4266.89|4267.62|4267.02|4267.87|4267.27|4267.37|4266.77|35
1645746920000|2022-02-24 23:55:20|||||||||7
1645746930000|2022-02-24 23:55:30|4267.49|4266.89|4267.74|4267.14|4267.74|4267.14|4267.49|4266.89|26
1645746940000|2022-02-24 23:55:40|4267.87|4267.27|4267.62|4267.02|4268.12|4267.52|4267.62|4267.02|25
1645746950000|2022-02-24 23:55:50|4267.74|4267.14|4267.62|4267.02|4267.87|4267.27|4267.49|4266.89|50
1645746960000|2022-02-24 23:56:00|4267.49|4266.89|4267.87|4267.27|4267.87|4267.27|4267.49|4266.89|21
1645746970000|2022-02-24 23:56:10|4267.74|4267.14|4267.62|4267.02|4267.74|4267.14|4267.62|4267.02|3
1645746980000|2022-02-24 23:56:20|4267.74|4267.14|4267.37|4266.77|4267.87|4267.27|4267.37|4266.77|18
1645746990000|2022-02-24 23:56:30|4266.87|4266.27|4267.12|4266.52|4267.12|4266.52|4266.62|4266.02|40
1645747000000|2022-02-24 23:56:40|4266.99|4266.39|4267.62|4267.02|4267.62|4267.02|4266.99|4266.39|80
1645747010000|2022-02-24 23:56:50|4267.49|4266.89|4267.24|4266.64|4267.62|4267.02|4267.12|4266.52|29
1645747020000|2022-02-24 23:57:00|4267.12|4266.52|4266.74|4266.14|4267.24|4266.64|4266.12|4265.52|44
1645747030000|2022-02-24 23:57:10|4266.62|4266.02|4266.12|4265.52|4266.62|4266.02|4266.12|4265.52|19
1645747040000|2022-02-24 23:57:20|4265.87|4265.27|4265.87|4265.27|4265.87|4265.27|4265.87|4265.27|8
1645747050000|2022-02-24 23:57:30|4265.74|4265.14|4265.87|4265.27|4265.87|4265.27|4265.62|4265.02|34
1645747060000|2022-02-24 23:57:40|4266.12|4265.52|4265.87|4265.27|4266.12|4265.52|4265.87|4265.27|9
1645747070000|2022-02-24 23:57:50|4266.12|4265.52|4266.49|4265.89|4266.62|4266.02|4266.12|4265.52|43
1645747080000|2022-02-24 23:58:00|4266.37|4265.77|4266.37|4265.77|4266.49|4265.89|4266.12|4265.52|8
1645747090000|2022-02-24 23:58:10|4266.49|4265.89|4266.24|4265.64|4267.37|4266.77|4266.12|4265.52|101
1645747100000|2022-02-24 23:58:20|4266.37|4265.77|4266.62|4266.02|4266.62|4266.02|4266.12|4265.52|21
1645747110000|2022-02-24 23:58:30|4266.87|4266.27|4267.49|4266.89|4267.49|4266.89|4266.87|4266.27|47
1645747120000|2022-02-24 23:58:40|4267.62|4267.02|4267.62|4267.02|4267.62|4267.02|4267.49|4266.89|11
1645747130000|2022-02-24 23:58:50|4267.49|4266.89|4266.87|4266.27|4267.49|4266.89|4266.87|4266.27|12
1645747140000|2022-02-24 23:59:00|4266.99|4266.39|4266.99|4266.39|4267.12|4266.52|4266.87|4266.27|14
1645747150000|2022-02-24 23:59:10|4267.12|4266.52|4267.62|4267.02|4267.62|4267.02|4267.12|4266.52|13
1645747160000|2022-02-24 23:59:20|4267.49|4266.89|4266.62|4266.02|4267.49|4266.89|4266.62|4266.02|16
1645747170000|2022-02-24 23:59:30|4266.37|4265.77|4266.87|4266.27|4267.12|4266.52|4266.37|4265.77|25
1645747180000|2022-02-24 23:59:40|4266.74|4266.14|4267.37|4266.77|4267.37|4266.77|4266.74|4266.14|14
1645747190000|2022-02-24 23:59:50|4267.24|4266.64|4266.49|4265.89|4267.24|4266.64|4266.37|4265.77|19
1645747200000|2022-02-25 00:00:00|4266.87|4266.27|4266.62|4266.02|4267.37|4266.77|4266.62|4266.02|103
1645747210000|2022-02-25 00:00:10|4266.49|4265.89|4267.49|4266.89|4267.62|4267.02|4266.49|4265.89|244
1645747220000|2022-02-25 00:00:20|4267.37|4266.77|4268.12|4267.52|4268.24|4267.64|4267.37|4266.77|29
1645747230000|2022-02-25 00:00:30|4268.24|4267.64|4268.49|4267.89|4268.62|4268.02|4268.24|4267.64|29
1645747240000|2022-02-25 00:00:40|4268.62|4268.02|4268.37|4267.77|4268.87|4268.27|4268.37|4267.77|74
1645747250000|2022-02-25 00:00:50|4268.49|4267.89|4268.49|4267.89|4268.87|4268.27|4268.12|4267.52|71
1645747260000|2022-02-25 00:01:00|4268.87|4268.27|4268.24|4267.64|4268.87|4268.27|4268.24|4267.64|31
1645747270000|2022-02-25 00:01:10|4268.12|4267.52|4267.87|4267.27|4268.37|4267.77|4267.87|4267.27|48
1645747280000|2022-02-25 00:01:20|4267.99|4267.39|4268.12|4267.52|4268.37|4267.77|4267.87|4267.27|27
1645747290000|2022-02-25 00:01:30|4267.99|4267.39|4268.12|4267.52|4268.12|4267.52|4267.37|4266.77|37
1645747300000|2022-02-25 00:01:40|4268.37|4267.77|4269.12|4268.52|4269.37|4268.77|4268.24|4267.64|59
1645747310000|2022-02-25 00:01:50|4268.99|4268.39|4269.37|4268.77|4269.37|4268.77|4268.87|4268.27|62
1645747320000|2022-02-25 00:02:00|4269.24|4268.64|4268.37|4267.77|4269.37|4268.77|4268.12|4267.52|74
1645747330000|2022-02-25 00:02:10|4268.62|4268.02|4269.12|4268.52|4269.24|4268.64|4268.62|4268.02|27
1645747340000|2022-02-25 00:02:20|4269.24|4268.64|4268.87|4268.27|4269.62|4269.02|4268.87|4268.27|37
1645747350000|2022-02-25 00:02:30|4268.62|4268.02|4268.62|4268.02|4268.87|4268.27|4268.37|4267.77|32
1645747360000|2022-02-25 00:02:40|4268.87|4268.27|4269.87|4269.27|4269.87|4269.27|4268.87|4268.27|10
1645747370000|2022-02-25 00:02:50|4269.74|4269.14|4269.12|4268.52|4269.74|4269.14|4268.87|4268.27|47
1645747380000|2022-02-25 00:03:00|4269.24|4268.64|4270.62|4270.02|4270.62|4270.02|4268.87|4268.27|119
1645747390000|2022-02-25 00:03:10|4270.49|4269.89|4271.37|4270.77|4271.62|4271.02|4270.37|4269.77|118
1645747400000|2022-02-25 00:03:20|4271.62|4271.02|4271.37|4270.77|4271.87|4271.27|4271.12|4270.52|88
1645747410000|2022-02-25 00:03:30|4271.62|4271.02|4271.37|4270.77|4271.62|4271.02|4271.24|4270.64|17
1645747420000|2022-02-25 00:03:40|4271.24|4270.64|4271.12|4270.52|4271.24|4270.64|4270.87|4270.27|20
1645747430000|2022-02-25 00:03:50|4270.99|4270.39|4271.87|4271.27|4271.87|4271.27|4270.87|4270.27|29
1645747440000|2022-02-25 00:04:00|4271.74|4271.14|4272.62|4272.02|4272.62|4272.02|4271.62|4271.02|70
1645747450000|2022-02-25 00:04:10|4272.37|4271.77|4272.99|4272.39|4272.99|4272.39|4271.87|4271.27|139
1645747460000|2022-02-25 00:04:20|4272.87|4272.27|4273.12|4272.52|4273.49|4272.89|4272.87|4272.27|133
1645747470000|2022-02-25 00:04:30|4272.99|4272.39|4272.99|4272.39|4273.12|4272.52|4272.12|4271.52|76
1645747480000|2022-02-25 00:04:40|4272.87|4272.27|4272.87|4272.27|4272.87|4272.27|4272.37|4271.77|56
1645747490000|2022-02-25 00:04:50|4272.99|4272.39|4273.74|4273.14|4273.87|4273.27|4272.87|4272.27|35
1645747500000|2022-02-25 00:05:00|4273.62|4273.02|4273.37|4272.77|4274.37|4273.77|4273.37|4272.77|102
1645747510000|2022-02-25 00:05:10|4273.24|4272.64|4272.62|4272.02|4273.24|4272.64|4272.37|4271.77|67
1645747520000|2022-02-25 00:05:20|4272.49|4271.89|4272.99|4272.39|4273.37|4272.77|4272.49|4271.89|43
1645747530000|2022-02-25 00:05:30|4273.12|4272.52|4272.62|4272.02|4273.37|4272.77|4272.37|4271.77|83
1645747540000|2022-02-25 00:05:40|4272.49|4271.89|4272.62|4272.02|4272.87|4272.27|4271.87|4271.27|53
1645747550000|2022-02-25 00:05:50|4272.87|4272.27|4272.87|4272.27|4273.12|4272.52|4272.74|4272.14|32
1645747560000|2022-02-25 00:06:00|4273.12|4272.52|4273.37|4272.77|4273.37|4272.77|4272.87|4272.27|69
1645747570000|2022-02-25 00:06:10|4273.99|4273.39|4274.12|4273.52|4274.49|4273.89|4273.99|4273.39|76
1645747580000|2022-02-25 00:06:20|4273.99|4273.39|4274.12|4273.52|4274.49|4273.89|4273.87|4273.27|56
1645747590000|2022-02-25 00:06:30|4274.37|4273.77|4275.12|4274.52|4275.12|4274.52|4274.37|4273.77|65
1645747600000|2022-02-25 00:06:40|4274.87|4274.27|4274.12|4273.52|4274.87|4274.27|4273.99|4273.39|87
1645747610000|2022-02-25 00:06:50|4273.99|4273.39|4273.62|4273.02|4273.99|4273.39|4273.62|4273.02|29
1645747620000|2022-02-25 00:07:00|4273.74|4273.14|4274.37|4273.77|4274.49|4273.89|4273.62|4273.02|36
1645747630000|2022-02-25 00:07:10|4274.62|4274.02|4274.49|4273.89|4274.62|4274.02|4274.37|4273.77|61
1645747640000|2022-02-25 00:07:20|4274.37|4273.77|4273.74|4273.14|4274.62|4274.02|4273.62|4273.02|39
1645747650000|2022-02-25 00:07:30|4273.87|4273.27|4273.37|4272.77|4273.99|4273.39|4273.37|4272.77|57
1645747660000|2022-02-25 00:07:40|4273.24|4272.64|4273.37|4272.77|4273.62|4273.02|4273.12|4272.52|23
1645747670000|2022-02-25 00:07:50|4273.24|4272.64|4273.37|4272.77|4273.37|4272.77|4273.12|4272.52|50
1645747680000|2022-02-25 00:08:00|4273.12|4272.52|4272.62|4272.02|4273.12|4272.52|4272.37|4271.77|110
1645747690000|2022-02-25 00:08:10|4272.74|4272.14|4272.62|4272.02|4272.87|4272.27|4272.62|4272.02|14
1645747700000|2022-02-25 00:08:20|4272.37|4271.77|4272.12|4271.52|4272.37|4271.77|4272.12|4271.52|40
1645747710000|2022-02-25 00:08:30|4271.99|4271.39|4272.12|4271.52|4272.37|4271.77|4271.87|4271.27|31
1645747720000|2022-02-25 00:08:40|4272.24|4271.64|4272.12|4271.52|4272.37|4271.77|4272.12|4271.52|13
1645747730000|2022-02-25 00:08:50|4271.99|4271.39|4271.62|4271.02|4271.99|4271.39|4270.87|4270.27|95
1645747740000|2022-02-25 00:09:00|4271.74|4271.14|4271.62|4271.02|4271.87|4271.27|4271.62|4271.02|35
1645747750000|2022-02-25 00:09:10|4271.87|4271.27|4272.37|4271.77|4272.37|4271.77|4271.62|4271.02|59
1645747760000|2022-02-25 00:09:20|4272.24|4271.64|4272.37|4271.77|4272.37|4271.77|4272.12|4271.52|46
1645747770000|2022-02-25 00:09:30|4272.24|4271.64|4273.24|4272.64|4273.62|4273.02|4272.24|4271.64|59
1645747780000|2022-02-25 00:09:40|4273.12|4272.52|4273.62|4273.02|4273.62|4273.02|4273.12|4272.52|38
1645747790000|2022-02-25 00:09:50|4273.37|4272.77|4272.87|4272.27|4273.62|4273.02|4272.74|4272.14|29
1645747800000|2022-02-25 00:10:00|4272.62|4272.02|4272.37|4271.77|4273.12|4272.52|4272.37|4271.77|57
1645747810000|2022-02-25 00:10:10|4272.24|4271.64|4271.62|4271.02|4272.37|4271.77|4271.62|4271.02|56
1645747820000|2022-02-25 00:10:20|4271.49|4270.89|4271.12|4270.52|4271.49|4270.89|4270.87|4270.27|59
1645747830000|2022-02-25 00:10:30|4271.24|4270.64|4271.62|4271.02|4271.62|4271.02|4270.87|4270.27|41
1645747840000|2022-02-25 00:10:40|4271.87|4271.27|4271.37|4270.77|4271.87|4271.27|4271.24|4270.64|55
1645747850000|2022-02-25 00:10:50|4271.24|4270.64|4270.62|4270.02|4271.37|4270.77|4270.62|4270.02|16
1645747860000|2022-02-25 00:11:00|4270.74|4270.14|4270.37|4269.77|4270.87|4270.27|4270.12|4269.52|114
1645747870000|2022-02-25 00:11:10|4270.49|4269.89|4270.99|4270.39|4271.12|4270.52|4270.49|4269.89|28
1645747880000|2022-02-25 00:11:20|4270.62|4270.02|4270.12|4269.52|4270.62|4270.02|4270.12|4269.52|91
1645747890000|2022-02-25 00:11:30|4270.24|4269.64|4271.37|4270.77|4271.37|4270.77|4270.12|4269.52|52
1645747900000|2022-02-25 00:11:40|4271.12|4270.52|4271.87|4271.27|4271.87|4271.27|4270.37|4269.77|87
1645747910000|2022-02-25 00:11:50|4271.74|4271.14|4271.37|4270.77|4271.74|4271.14|4271.24|4270.64|28
1645747920000|2022-02-25 00:12:00|4271.12|4270.52|4268.87|4268.27|4271.12|4270.52|4268.74|4268.14|252
1645747930000|2022-02-25 00:12:10|4269.37|4268.77|4268.49|4267.89|4269.37|4268.77|4268.49|4267.89|198
1645747940000|2022-02-25 00:12:20|4268.62|4268.02|4267.74|4267.14|4268.62|4268.02|4267.74|4267.14|48
1645747950000|2022-02-25 00:12:30|4267.87|4267.27|4268.12|4267.52|4268.37|4267.77|4267.87|4267.27|73
1645747960000|2022-02-25 00:12:40|4267.99|4267.39|4267.62|4267.02|4268.37|4267.77|4267.62|4267.02|44
1645747970000|2022-02-25 00:12:50|4267.74|4267.14|4268.37|4267.77|4268.37|4267.77|4267.74|4267.14|29
1645747980000|2022-02-25 00:13:00|4268.49|4267.89|4269.37|4268.77|4269.87|4269.27|4268.37|4267.77|80
1645747990000|2022-02-25 00:13:10|4269.49|4268.89|4269.99|4269.39|4270.12|4269.52|4269.49|4268.89|49
1645748000000|2022-02-25 00:13:20|4270.12|4269.52|4268.99|4268.39|4270.12|4269.52|4268.87|4268.27|62
1645748010000|2022-02-25 00:13:30|4269.12|4268.52|4269.62|4269.02|4269.62|4269.02|4268.99|4268.39|9
1645748020000|2022-02-25 00:13:40|4269.87|4269.27|4270.12|4269.52|4270.24|4269.64|4269.62|4269.02|41
1645748030000|2022-02-25 00:13:50|4270.24|4269.64|4270.12|4269.52|4270.24|4269.64|4269.62|4269.02|25
1645748040000|2022-02-25 00:14:00|4270.24|4269.64|4270.37|4269.77|4270.62|4270.02|4270.12|4269.52|35
1645748050000|2022-02-25 00:14:10|4270.49|4269.89|4269.99|4269.39|4270.62|4270.02|4269.87|4269.27|33
1645748060000|2022-02-25 00:14:20|4270.12|4269.52|4269.74|4269.14|4270.12|4269.52|4269.62|4269.02|13
1645748070000|2022-02-25 00:14:30|4269.62|4269.02|4270.24|4269.64|4270.24|4269.64|4269.62|4269.02|31
1645748080000|2022-02-25 00:14:40|4270.12|4269.52|4270.99|4270.39|4271.12|4270.52|4270.12|4269.52|54
1645748090000|2022-02-25 00:14:50|4271.12|4270.52|4270.87|4270.27|4271.62|4271.02|4270.87|4270.27|71
1645748100000|2022-02-25 00:15:00|4270.74|4270.14|4270.62|4270.02|4271.24|4270.64|4270.62|4270.02|22
1645748110000|2022-02-25 00:15:10|4270.87|4270.27|4270.37|4269.77|4270.87|4270.27|4270.12|4269.52|27
1645748120000|2022-02-25 00:15:20|4270.24|4269.64|4270.87|4270.27|4270.87|4270.27|4270.12|4269.52|30
1645748130000|2022-02-25 00:15:30|4270.99|4270.39|4272.24|4271.64|4272.37|4271.77|4270.99|4270.39|100
1645748140000|2022-02-25 00:15:40|4272.12|4271.52|4271.74|4271.14|4272.37|4271.77|4271.62|4271.02|21
1645748150000|2022-02-25 00:15:50|4271.62|4271.02|4271.62|4271.02|4272.12|4271.52|4271.37|4270.77|35
1645748160000|2022-02-25 00:16:00|4271.49|4270.89|4272.87|4272.27|4272.87|4272.27|4271.37|4270.77|53
1645748170000|2022-02-25 00:16:10|4272.99|4272.39|4271.62|4271.02|4273.37|4272.77|4271.62|4271.02|99
1645748180000|2022-02-25 00:16:20|4271.74|4271.14|4272.12|4271.52|4272.12|4271.52|4271.74|4271.14|10
1645748190000|2022-02-25 00:16:30|4272.37|4271.77|4272.37|4271.77|4272.62|4272.02|4272.37|4271.77|23
1645748200000|2022-02-25 00:16:40|4272.24|4271.64|4272.12|4271.52|4272.37|4271.77|4272.12|4271.52|9
1645748210000|2022-02-25 00:16:50|4272.24|4271.64|4271.87|4271.27|4272.37|4271.77|4271.87|4271.27|36
1645748220000|2022-02-25 00:17:00|4271.37|4270.77|4271.62|4271.02|4271.87|4271.27|4271.37|4270.77|45
1645748230000|2022-02-25 00:17:10|4271.74|4271.14|4272.24|4271.64|4272.49|4271.89|4271.74|4271.14|34
1645748240000|2022-02-25 00:17:20|4272.37|4271.77|4272.87|4272.27|4272.87|4272.27|4272.24|4271.64|18
1645748250000|2022-02-25 00:17:30|4272.99|4272.39|4273.37|4272.77|4273.37|4272.77|4272.99|4272.39|17
1645748260000|2022-02-25 00:17:40|4273.24|4272.64|4273.62|4273.02|4273.87|4273.27|4273.12|4272.52|84
1645748270000|2022-02-25 00:17:50|4273.74|4273.14|4273.87|4273.27|4273.87|4273.27|4273.62|4273.02|34
1645748280000|2022-02-25 00:18:00|4273.74|4273.14|4273.37|4272.77|4273.74|4273.14|4273.37|4272.77|26
1645748290000|2022-02-25 00:18:10|4273.49|4272.89|4273.37|4272.77|4273.62|4273.02|4273.24|4272.64|44
1645748300000|2022-02-25 00:18:20|4273.49|4272.89|4273.24|4272.64|4273.62|4273.02|4273.12|4272.52|44
1645748310000|2022-02-25 00:18:30|4273.12|4272.52|4273.37|4272.77|4273.87|4273.27|4273.12|4272.52|33
1645748320000|2022-02-25 00:18:40|4273.49|4272.89|4273.74|4273.14|4273.87|4273.27|4273.37|4272.77|31
1645748330000|2022-02-25 00:18:50|4273.87|4273.27|4273.87|4273.27|4273.87|4273.27|4273.62|4273.02|13
1645748340000|2022-02-25 00:19:00|4273.74|4273.14|4273.12|4272.52|4273.87|4273.27|4273.12|4272.52|42
1645748350000|2022-02-25 00:19:10|4272.99|4272.39|4272.87|4272.27|4273.12|4272.52|4272.62|4272.02|34
1645748360000|2022-02-25 00:19:20|4272.99|4272.39|4272.62|4272.02|4272.99|4272.39|4272.49|4271.89|26
1645748370000|2022-02-25 00:19:30|4272.37|4271.77|4272.87|4272.27|4272.87|4272.27|4272.12|4271.52|81
1645748380000|2022-02-25 00:19:40|4272.62|4272.02|4273.37|4272.77|4273.37|4272.77|4272.62|4272.02|84
1645748390000|2022-02-25 00:19:50|4273.24|4272.64|4273.37|4272.77|4273.37|4272.77|4273.24|4272.64|17
1645748400000|2022-02-25 00:20:00|4273.49|4272.89|4274.12|4273.52|4274.12|4273.52|4273.49|4272.89|32
1645748410000|2022-02-25 00:20:10|4274.24|4273.64|4274.62|4274.02|4274.62|4274.02|4274.24|4273.64|62
1645748420000|2022-02-25 00:20:20|4274.74|4274.14|4275.37|4274.77|4275.49|4274.89|4274.62|4274.02|133
1645748430000|2022-02-25 00:20:30|4275.12|4274.52|4275.12|4274.52|4275.24|4274.64|4274.87|4274.27|40
1645748440000|2022-02-25 00:20:40|4274.99|4274.39|4274.87|4274.27|4274.99|4274.39|4274.62|4274.02|35
1645748450000|2022-02-25 00:20:50|4274.74|4274.14|4274.37|4273.77|4274.99|4274.39|4274.12|4273.52|68
1645748460000|2022-02-25 00:21:00|4274.49|4273.89|4274.62|4274.02|4274.74|4274.14|4274.37|4273.77|23
1645748470000|2022-02-25 00:21:10|4274.87|4274.27|4275.62|4275.02|4275.62|4275.02|4274.87|4274.27|122
1645748480000|2022-02-25 00:21:20|4275.49|4274.89|4275.87|4275.27|4275.87|4275.27|4275.49|4274.89|50
1645748490000|2022-02-25 00:21:30|4275.99|4275.39|4275.74|4275.14|4275.99|4275.39|4275.62|4275.02|64
1645748500000|2022-02-25 00:21:40|4275.62|4275.02|4275.99|4275.39|4276.12|4275.52|4275.62|4275.02|11
1645748510000|2022-02-25 00:21:50|4275.87|4275.27|4276.12|4275.52|4276.12|4275.52|4275.87|4275.27|9
1645748520000|2022-02-25 00:22:00|4275.99|4275.39|4275.74|4275.14|4276.12|4275.52|4275.74|4275.14|26
1645748530000|2022-02-25 00:22:10|4275.87|4275.27|4275.62|4275.02|4275.99|4275.39|4275.62|4275.02|8
1645748540000|2022-02-25 00:22:20|4275.37|4274.77|4276.12|4275.52|4276.12|4275.52|4275.37|4274.77|50
1645748550000|2022-02-25 00:22:30|4275.99|4275.39|4276.74|4276.14|4276.74|4276.14|4275.99|4275.39|46
1645748560000|2022-02-25 00:22:40|4276.62|4276.02|4276.74|4276.14|4276.87|4276.27|4276.37|4275.77|39
1645748570000|2022-02-25 00:22:50|4276.62|4276.02|4277.62|4277.02|4277.62|4277.02|4276.62|4276.02|76
1645748580000|2022-02-25 00:23:00|4277.74|4277.14|4277.74|4277.14|4278.12|4277.52|4277.62|4277.02|103
1645748590000|2022-02-25 00:23:10|4277.87|4277.27|4278.12|4277.52|4278.12|4277.52|4277.62|4277.02|63
1645748600000|2022-02-25 00:23:20|4277.87|4277.27|4278.12|4277.52|4278.12|4277.52|4277.87|4277.27|29
1645748610000|2022-02-25 00:23:30|4278.37|4277.77|4279.87|4279.27|4280.12|4279.52|4278.37|4277.77|180
1645748620000|2022-02-25 00:23:40|4280.12|4279.52|4280.12|4279.52|4280.62|4280.02|4279.87|4279.27|140
1645748630000|2022-02-25 00:23:50|4279.87|4279.27|4280.37|4279.77|4280.37|4279.77|4279.87|4279.27|39
1645748640000|2022-02-25 00:24:00|4280.87|4280.27|4280.62|4280.02|4281.12|4280.52|4280.62|4280.02|66
1645748650000|2022-02-25 00:24:10|4280.37|4279.77|4280.62|4280.02|4280.62|4280.02|4280.24|4279.64|45
1645748660000|2022-02-25 00:24:20|4280.37|4279.77|4280.62|4280.02|4280.62|4280.02|4280.24|4279.64|48
1645748670000|2022-02-25 00:24:30|4280.74|4280.14|4281.12|4280.52|4281.12|4280.52|4280.62|4280.02|16
1645748680000|2022-02-25 00:24:40|4281.24|4280.64|4281.12|4280.52|4281.37|4280.77|4281.12|4280.52|65
1645748690000|2022-02-25 00:24:50|4281.24|4280.64|4281.37|4280.77|4281.62|4281.02|4281.12|4280.52|50
1645748700000|2022-02-25 00:25:00|4281.62|4281.02|4281.99|4281.39|4282.12|4281.52|4281.24|4280.64|72
1645748710000|2022-02-25 00:25:10|4282.12|4281.52|4281.87|4281.27|4282.12|4281.52|4281.62|4281.02|17
1645748720000|2022-02-25 00:25:20|4281.74|4281.14|4281.62|4281.02|4281.74|4281.14|4281.37|4280.77|75
1645748730000|2022-02-25 00:25:30|4281.87|4281.27|4281.62|4281.02|4281.87|4281.27|4281.37|4280.77|66
1645748740000|2022-02-25 00:25:40|4281.87|4281.27|4283.62|4283.02|4283.62|4283.02|4281.87|4281.27|180
1645748750000|2022-02-25 00:25:50|4283.74|4283.14|4283.87|4283.27|4283.87|4283.27|4283.74|4283.14|148
1645748760000|2022-02-25 00:26:00|4283.74|4283.14|4283.37|4282.77|4283.87|4283.27|4283.12|4282.52|265
1645748770000|2022-02-25 00:26:10|4283.12|4282.52|4282.99|4282.39|4283.62|4283.02|4282.99|4282.39|33
1645748780000|2022-02-25 00:26:20|4282.87|4282.27|4283.12|4282.52|4283.12|4282.52|4282.37|4281.77|107
1645748790000|2022-02-25 00:26:30|4282.99|4282.39|4283.12|4282.52|4283.24|4282.64|4282.99|4282.39|18
1645748800000|2022-02-25 00:26:40|4283.37|4282.77|4283.12|4282.52|4283.62|4283.02|4283.12|4282.52|87
1645748810000|2022-02-25 00:26:50|4282.87|4282.27|4283.37|4282.77|4283.87|4283.27|4282.87|4282.27|44
1645748820000|2022-02-25 00:27:00|4283.12|4282.52|4283.12|4282.52|4283.12|4282.52|4282.49|4281.89|92
1645748830000|2022-02-25 00:27:10|4282.87|4282.27|4282.37|4281.77|4282.87|4282.27|4282.37|4281.77|68
1645748840000|2022-02-25 00:27:20|4282.24|4281.64|4281.87|4281.27|4282.37|4281.77|4281.87|4281.27|41
1645748850000|2022-02-25 00:27:30|4282.12|4281.52|4282.87|4282.27|4282.87|4282.27|4282.12|4281.52|36
1645748860000|2022-02-25 00:27:40|4282.62|4282.02|4281.87|4281.27|4282.74|4282.14|4281.87|4281.27|57
1645748870000|2022-02-25 00:27:50|4281.62|4281.02|4282.12|4281.52|4282.62|4282.02|4281.62|4281.02|53
1645748880000|2022-02-25 00:28:00|4282.24|4281.64|4283.12|4282.52|4283.12|4282.52|4282.12|4281.52|33
1645748890000|2022-02-25 00:28:10|4283.37|4282.77|4283.87|4283.27|4283.87|4283.27|4283.12|4282.52|60
1645748900000|2022-02-25 00:28:20|4283.62|4283.02|4283.74|4283.14|4283.74|4283.14|4283.62|4283.02|74
1645748910000|2022-02-25 00:28:30|4283.62|4283.02|4283.12|4282.52|4283.87|4283.27|4283.12|4282.52|39
1645748920000|2022-02-25 00:28:40|4283.24|4282.64|4282.74|4282.14|4283.37|4282.77|4282.62|4282.02|77
1645748930000|2022-02-25 00:28:50|4282.62|4282.02|4283.12|4282.52|4283.12|4282.52|4282.37|4281.77|66
1645748940000|2022-02-25 00:29:00|4282.87|4282.27|4283.24|4282.64|4283.62|4283.02|4282.87|4282.27|77
1645748950000|2022-02-25 00:29:10|4283.12|4282.52|4282.37|4281.77|4283.12|4282.52|4282.37|4281.77|31
1645748960000|2022-02-25 00:29:20|4282.12|4281.52|4281.49|4280.89|4282.12|4281.52|4281.37|4280.77|86
1645748970000|2022-02-25 00:29:30|4281.37|4280.77|4281.37|4280.77|4281.62|4281.02|4281.12|4280.52|193
1645748980000|2022-02-25 00:29:40|4281.12|4280.52|4281.37|4280.77|4281.37|4280.77|4281.12|4280.52|25
1645748990000|2022-02-25 00:29:50|4281.24|4280.64|4280.12|4279.52|4281.37|4280.77|4280.12|4279.52|120
1645749000000|2022-02-25 00:30:00|4280.24|4279.64|4279.62|4279.02|4280.37|4279.77|4279.62|4279.02|154
1645749010000|2022-02-25 00:30:10|4279.87|4279.27|4280.24|4279.64|4280.37|4279.77|4279.74|4279.14|86
1645749020000|2022-02-25 00:30:20|4280.37|4279.77|4279.87|4279.27|4280.37|4279.77|4279.87|4279.27|46
1645749030000|2022-02-25 00:30:30|4279.99|4279.39|4279.62|4279.02|4280.12|4279.52|4279.49|4278.89|31
1645749040000|2022-02-25 00:30:40|4279.49|4278.89|4279.87|4279.27|4279.87|4279.27|4279.12|4278.52|47
1645749050000|2022-02-25 00:30:50|4280.12|4279.52|4279.99|4279.39|4280.12|4279.52|4279.87|4279.27|61
1645749060000|2022-02-25 00:31:00|4279.87|4279.27|4279.99|4279.39|4280.12|4279.52|4279.12|4278.52|52
1645749070000|2022-02-25 00:31:10|4280.12|4279.52|4280.62|4280.02|4280.62|4280.02|4279.87|4279.27|46
1645749080000|2022-02-25 00:31:20|4280.74|4280.14|4280.62|4280.02|4280.74|4280.14|4280.62|4280.02|17
1645749090000|2022-02-25 00:31:30|4280.49|4279.89|4279.37|4278.77|4280.49|4279.89|4279.37|4278.77|40
1645749100000|2022-02-25 00:31:40|4279.49|4278.89|4280.12|4279.52|4280.24|4279.64|4279.49|4278.89|39
1645749110000|2022-02-25 00:31:50|4280.24|4279.64|4280.12|4279.52|4280.62|4280.02|4280.12|4279.52|43
1645749120000|2022-02-25 00:32:00|4279.99|4279.39|4280.12|4279.52|4280.37|4279.77|4279.99|4279.39|10
1645749130000|2022-02-25 00:32:10|4280.37|4279.77|4279.87|4279.27|4280.37|4279.77|4279.87|4279.27|9
1645749140000|2022-02-25 00:32:20|4279.62|4279.02|4279.87|4279.27|4280.12|4279.52|4279.62|4279.02|44
1645749150000|2022-02-25 00:32:30|4279.99|4279.39|4280.87|4280.27|4281.12|4280.52|4279.99|4279.39|43
1645749160000|2022-02-25 00:32:40|4280.99|4280.39|4281.37|4280.77|4281.37|4280.77|4280.87|4280.27|42
1645749170000|2022-02-25 00:32:50|4281.62|4281.02|4282.37|4281.77|4282.37|4281.77|4281.62|4281.02|60
1645749180000|2022-02-25 00:33:00|4282.24|4281.64|4281.74|4281.14|4282.24|4281.64|4281.62|4281.02|28
1645749190000|2022-02-25 00:33:10|4281.62|4281.02|4281.62|4281.02|4282.12|4281.52|4281.62|4281.02|26
1645749200000|2022-02-25 00:33:20|4281.49|4280.89|4281.37|4280.77|4281.49|4280.89|4281.12|4280.52|7
1645749210000|2022-02-25 00:33:30|4281.49|4280.89|4281.99|4281.39|4281.99|4281.39|4281.49|4280.89|9
1645749220000|2022-02-25 00:33:40|4281.87|4281.27|4281.87|4281.27|4281.87|4281.27|4281.62|4281.02|6
1645749230000|2022-02-25 00:33:50|4282.24|4281.64|4282.37|4281.77|4282.37|4281.77|4282.12|4281.52|37
1645749240000|2022-02-25 00:34:00|4282.62|4282.02|4282.37|4281.77|4282.62|4282.02|4282.37|4281.77|28
1645749250000|2022-02-25 00:34:10|4282.24|4281.64|4281.87|4281.27|4282.24|4281.64|4281.62|4281.02|19
1645749260000|2022-02-25 00:34:20|4281.74|4281.14|4282.12|4281.52|4282.37|4281.77|4281.62|4281.02|29
1645749270000|2022-02-25 00:34:30|4281.99|4281.39|4282.12|4281.52|4282.24|4281.64|4281.99|4281.39|9
1645749280000|2022-02-25 00:34:40|4282.37|4281.77|4281.62|4281.02|4282.37|4281.77|4281.37|4280.77|38
1645749290000|2022-02-25 00:34:50|4281.74|4281.14|4281.24|4280.64|4281.74|4281.14|4281.12|4280.52|36
1645749300000|2022-02-25 00:35:00|4281.37|4280.77|4280.49|4279.89|4281.37|4280.77|4280.37|4279.77|21
1645749310000|2022-02-25 00:35:10|4280.37|4279.77|4279.62|4279.02|4280.37|4279.77|4279.37|4278.77|78
1645749320000|2022-02-25 00:35:20|4279.49|4278.89|4279.87|4279.27|4280.12|4279.52|4279.37|4278.77|66
1645749330000|2022-02-25 00:35:30|4279.74|4279.14|4279.87|4279.27|4280.12|4279.52|4279.49|4278.89|30
1645749340000|2022-02-25 00:35:40|4279.62|4279.02|4280.62|4280.02|4280.62|4280.02|4279.62|4279.02|45
1645749350000|2022-02-25 00:35:50|4280.49|4279.89|4280.37|4279.77|4280.62|4280.02|4280.24|4279.64|39
1645749360000|2022-02-25 00:36:00|4280.12|4279.52|4280.87|4280.27|4280.87|4280.27|4280.12|4279.52|22
1645749370000|2022-02-25 00:36:10|4280.99|4280.39|4279.99|4279.39|4281.12|4280.52|4279.87|4279.27|24
1645749380000|2022-02-25 00:36:20|4280.12|4279.52|4280.12|4279.52|4280.37|4279.77|4279.74|4279.14|19
1645749390000|2022-02-25 00:36:30|4279.99|4279.39|4279.62|4279.02|4280.12|4279.52|4279.62|4279.02|25
1645749400000|2022-02-25 00:36:40|4279.74|4279.14|4279.12|4278.52|4279.87|4279.27|4278.87|4278.27|95
1645749410000|2022-02-25 00:36:50|4278.99|4278.39|4279.12|4278.52|4279.37|4278.77|4278.87|4278.27|31
1645749420000|2022-02-25 00:37:00|4278.99|4278.39|4279.37|4278.77|4279.62|4279.02|4278.99|4278.39|19
1645749430000|2022-02-25 00:37:10|4279.24|4278.64|4279.37|4278.77|4279.62|4279.02|4279.12|4278.52|41
1645749440000|2022-02-25 00:37:20|4279.49|4278.89|4279.87|4279.27|4279.87|4279.27|4279.12|4278.52|21
1645749450000|2022-02-25 00:37:30|4279.74|4279.14|4280.37|4279.77|4280.37|4279.77|4279.62|4279.02|20
1645749460000|2022-02-25 00:37:40|4280.49|4279.89|4280.37|4279.77|4280.62|4280.02|4280.12|4279.52|43
1645749470000|2022-02-25 00:37:50|4280.24|4279.64|4280.37|4279.77|4280.37|4279.77|4280.12|4279.52|7
1645749480000|2022-02-25 00:38:00|4280.12|4279.52|4280.37|4279.77|4280.37|4279.77|4279.87|4279.27|20
1645749490000|2022-02-25 00:38:10|4280.62|4280.02|4280.99|4280.39|4281.12|4280.52|4280.62|4280.02|37
1645749500000|2022-02-25 00:38:20|4281.12|4280.52|4280.62|4280.02|4281.12|4280.52|4280.62|4280.02|20
1645749510000|2022-02-25 00:38:30|4280.74|4280.14|4281.12|4280.52|4281.12|4280.52|4280.62|4280.02|20
1645749520000|2022-02-25 00:38:40|4280.99|4280.39|4281.12|4280.52|4281.37|4280.77|4280.99|4280.39|22
1645749530000|2022-02-25 00:38:50|4280.87|4280.27|4280.87|4280.27|4280.99|4280.39|4280.87|4280.27|17
1645749540000|2022-02-25 00:39:00|4281.12|4280.52|4280.62|4280.02|4281.24|4280.64|4280.62|4280.02|17
1645749550000|2022-02-25 00:39:10|4280.74|4280.14|4279.99|4279.39|4280.87|4280.27|4279.99|4279.39|32
1645749560000|2022-02-25 00:39:20|4279.87|4279.27|4279.87|4279.27|4279.99|4279.39|4279.87|4279.27|24
1645749570000|2022-02-25 00:39:30|4280.12|4279.52|4280.37|4279.77|4280.37|4279.77|4280.12|4279.52|7
1645749580000|2022-02-25 00:39:40|4280.24|4279.64|4280.12|4279.52|4280.74|4280.14|4280.12|4279.52|30
1645749590000|2022-02-25 00:39:50|4279.99|4279.39|4279.74|4279.14|4280.12|4279.52|4279.62|4279.02|14
1645749600000|2022-02-25 00:40:00|4279.87|4279.27|4279.62|4279.02|4279.87|4279.27|4279.37|4278.77|24
1645749610000|2022-02-25 00:40:10|4279.74|4279.14|4279.87|4279.27|4280.37|4279.77|4279.74|4279.14|9
1645749620000|2022-02-25 00:40:20|4279.62|4279.02|4279.87|4279.27|4280.12|4279.52|4279.62|4279.02|14
1645749630000|2022-02-25 00:40:30|4279.74|4279.14|4280.37|4279.77|4280.37|4279.77|4279.62|4279.02|13
1645749640000|2022-02-25 00:40:40|4280.24|4279.64|4280.12|4279.52|4280.24|4279.64|4279.99|4279.39|3
1645749650000|2022-02-25 00:40:50|4279.99|4279.39|4280.37|4279.77|4280.37|4279.77|4279.99|4279.39|4
1645749660000|2022-02-25 00:41:00|4280.12|4279.52|4280.62|4280.02|4280.62|4280.02|4280.12|4279.52|45
1645749670000|2022-02-25 00:41:10|4280.49|4279.89|4281.62|4281.02|4281.62|4281.02|4280.49|4279.89|43
1645749680000|2022-02-25 00:41:20|4281.37|4280.77|4281.37|4280.77|4281.62|4281.02|4281.12|4280.52|40
1645749690000|2022-02-25 00:41:30|4281.49|4280.89|4281.62|4281.02|4281.62|4281.02|4281.49|4280.89|13
1645749700000|2022-02-25 00:41:40|4281.37|4280.77|4280.99|4280.39|4281.49|4280.89|4280.99|4280.39|39
1645749710000|2022-02-25 00:41:50|4281.12|4280.52|4281.62|4281.02|4281.62|4281.02|4281.12|4280.52|18
1645749720000|2022-02-25 00:42:00|4281.74|4281.14|4281.37|4280.77|4281.74|4281.14|4281.37|4280.77|41
1645749730000|2022-02-25 00:42:10|4281.24|4280.64|4281.49|4280.89|4281.62|4281.02|4280.87|4280.27|13
1645749740000|2022-02-25 00:42:20|4281.12|4280.52|4281.12|4280.52|4281.37|4280.77|4280.99|4280.39|26
1645749750000|2022-02-25 00:42:30|4281.24|4280.64|4281.12|4280.52|4281.62|4281.02|4281.12|4280.52|21
1645749760000|2022-02-25 00:42:40|4281.24|4280.64|4280.87|4280.27|4281.37|4280.77|4280.62|4280.02|66
1645749770000|2022-02-25 00:42:50|4280.62|4280.02|4280.87|4280.27|4280.99|4280.39|4280.62|4280.02|12
1645749780000|2022-02-25 00:43:00|4280.74|4280.14|4281.12|4280.52|4281.12|4280.52|4280.62|4280.02|9
1645749790000|2022-02-25 00:43:10|4280.99|4280.39|4280.12|4279.52|4281.12|4280.52|4280.12|4279.52|30
1645749800000|2022-02-25 00:43:20|4279.87|4279.27|4279.49|4278.89|4279.87|4279.27|4279.37|4278.77|73
1645749810000|2022-02-25 00:43:30|4279.62|4279.02|4280.12|4279.52|4280.37|4279.77|4279.62|4279.02|65
1645749820000|2022-02-25 00:43:40|4279.87|4279.27|4279.62|4279.02|4279.87|4279.27|4279.37|4278.77|16
1645749830000|2022-02-25 00:43:50|4279.49|4278.89|4279.37|4278.77|4279.62|4279.02|4279.37|4278.77|17
1645749840000|2022-02-25 00:44:00|4279.49|4278.89|4279.87|4279.27|4279.87|4279.27|4279.49|4278.89|10
1645749850000|2022-02-25 00:44:10|4280.12|4279.52|4280.62|4280.02|4280.62|4280.02|4279.87|4279.27|45
1645749860000|2022-02-25 00:44:20|4280.49|4279.89|4280.37|4279.77|4280.62|4280.02|4280.37|4279.77|18
1645749870000|2022-02-25 00:44:30|4280.12|4279.52|4279.87|4279.27|4280.12|4279.52|4279.87|4279.27|13
1645749880000|2022-02-25 00:44:40|4279.99|4279.39|4280.62|4280.02|4280.62|4280.02|4279.99|4279.39|20
1645749890000|2022-02-25 00:44:50|4280.49|4279.89|4280.87|4280.27|4280.87|4280.27|4280.49|4279.89|20
1645749900000|2022-02-25 00:45:00|4280.74|4280.14|4280.87|4280.27|4280.99|4280.39|4280.49|4279.89|45
1645749910000|2022-02-25 00:45:10|4280.74|4280.14|4280.74|4280.14|4281.12|4280.52|4280.74|4280.14|47
1645749920000|2022-02-25 00:45:20|4280.62|4280.02|4280.62|4280.02|4280.74|4280.14|4280.37|4279.77|27
1645749930000|2022-02-25 00:45:30|4280.74|4280.14|4280.62|4280.02|4280.74|4280.14|4280.37|4279.77|10
1645749940000|2022-02-25 00:45:40|4280.37|4279.77|4280.12|4279.52|4280.37|4279.77|4279.87|4279.27|26
1645749950000|2022-02-25 00:45:50|4280.87|4280.27|4280.99|4280.39|4281.12|4280.52|4280.87|4280.27|35
1645749960000|2022-02-25 00:46:00|4281.12|4280.52|4281.12|4280.52|4281.37|4280.77|4281.12|4280.52|18
1645749970000|2022-02-25 00:46:10|4280.87|4280.27|4280.87|4280.27|4280.87|4280.27|4280.87|4280.27|10
1645749980000|2022-02-25 00:46:20|4281.12|4280.52|4281.12|4280.52|4281.12|4280.52|4281.12|4280.52|14
1645749990000|2022-02-25 00:46:30|4280.99|4280.39|4280.87|4280.27|4281.12|4280.52|4280.87|4280.27|4
1645750000000|2022-02-25 00:46:40|4280.99|4280.39|4280.62|4280.02|4281.12|4280.52|4280.62|4280.02|16
1645750010000|2022-02-25 00:46:50|4280.49|4279.89|4280.62|4280.02|4280.74|4280.14|4280.37|4279.77|38
1645750020000|2022-02-25 00:47:00|4280.74|4280.14|4280.62|4280.02|4280.87|4280.27|4280.62|4280.02|7
1645750030000|2022-02-25 00:47:10|4280.49|4279.89|4280.12|4279.52|4280.49|4279.89|4280.12|4279.52|5
1645750040000|2022-02-25 00:47:20|4280.24|4279.64|4279.87|4279.27|4280.24|4279.64|4279.87|4279.27|5
1645750050000|2022-02-25 00:47:30|4279.62|4279.02|4279.62|4279.02|4279.74|4279.14|4279.62|4279.02|11
1645750060000|2022-02-25 00:47:40|4279.87|4279.27|4280.49|4279.89|4280.49|4279.89|4279.87|4279.27|21
1645750070000|2022-02-25 00:47:50|4280.37|4279.77|4279.87|4279.27|4280.37|4279.77|4279.87|4279.27|12
1645750080000|2022-02-25 00:48:00|4280.12|4279.52|4280.12|4279.52|4280.24|4279.64|4279.74|4279.14|8
1645750090000|2022-02-25 00:48:10|4280.24|4279.64|4280.24|4279.64|4280.62|4280.02|4279.87|4279.27|37
1645750100000|2022-02-25 00:48:20|4280.37|4279.77|4280.37|4279.77|4280.37|4279.77|4279.99|4279.39|7
1645750110000|2022-02-25 00:48:30|4280.62|4280.02|4280.37|4279.77|4280.62|4280.02|4280.12|4279.52|22
1645750120000|2022-02-25 00:48:40|4280.49|4279.89|4280.24|4279.64|4280.62|4280.02|4280.24|4279.64|13
1645750130000|2022-02-25 00:48:50|4280.12|4279.52|4279.99|4279.39|4280.12|4279.52|4279.62|4279.02|37
1645750140000|2022-02-25 00:49:00|4279.87|4279.27|4279.87|4279.27|4280.12|4279.52|4279.87|4279.27|29
1645750150000|2022-02-25 00:49:10|4279.74|4279.14|4279.62|4279.02|4279.74|4279.14|4279.37|4278.77|58
1645750160000|2022-02-25 00:49:20|4279.49|4278.89|4279.62|4279.02|4279.87|4279.27|4279.37|4278.77|10
1645750170000|2022-02-25 00:49:30|4279.74|4279.14|4279.62|4279.02|4279.74|4279.14|4279.62|4279.02|2
1645750180000|2022-02-25 00:49:40|4279.74|4279.14|4279.62|4279.02|4279.87|4279.27|4279.62|4279.02|8
1645750190000|2022-02-25 00:49:50|4279.74|4279.14|4279.87|4279.27|4279.87|4279.27|4279.62|4279.02|2
1645750200000|2022-02-25 00:50:00|4279.74|4279.14|4279.49|4278.89|4279.87|4279.27|4279.37|4278.77|24
1645750210000|2022-02-25 00:50:10|4279.62|4279.02|4279.62|4279.02|4279.87|4279.27|4279.62|4279.02|13
1645750220000|2022-02-25 00:50:20|4279.49|4278.89|4279.24|4278.64|4279.49|4278.89|4279.12|4278.52|23
1645750230000|2022-02-25 00:50:30|4279.37|4278.77|4279.37|4278.77|4279.49|4278.89|4279.24|4278.64|4
1645750240000|2022-02-25 00:50:40|4279.24|4278.64|4279.12|4278.52|4279.24|4278.64|4279.12|4278.52|13
1645750250000|2022-02-25 00:50:50|4278.99|4278.39|4278.87|4278.27|4279.24|4278.64|4278.87|4278.27|38
1645750260000|2022-02-25 00:51:00|4278.62|4278.02|4277.87|4277.27|4278.62|4278.02|4277.87|4277.27|85
1645750270000|2022-02-25 00:51:10|4277.62|4277.02|4277.37|4276.77|4277.62|4277.02|4276.74|4276.14|107
1645750280000|2022-02-25 00:51:20|4277.24|4276.64|4277.37|4276.77|4277.62|4277.02|4277.12|4276.52|38
1645750290000|2022-02-25 00:51:30|4277.24|4276.64|4277.62|4277.02|4277.62|4277.02|4276.87|4276.27|28
1645750300000|2022-02-25 00:51:40|4277.12|4276.52|4273.37|4272.77|4277.12|4276.52|4273.37|4272.77|412
1645750310000|2022-02-25 00:51:50|4273.62|4273.02|4272.49|4271.89|4273.62|4273.02|4272.24|4271.64|175
1645750320000|2022-02-25 00:52:00|4272.62|4272.02|4271.87|4271.27|4272.62|4272.02|4270.62|4270.02|238
1645750330000|2022-02-25 00:52:10|4271.62|4271.02|4270.37|4269.77|4271.87|4271.27|4270.37|4269.77|90
1645750340000|2022-02-25 00:52:20|4270.62|4270.02|4269.12|4268.52|4270.74|4270.14|4268.12|4267.52|319
1645750350000|2022-02-25 00:52:30|4269.24|4268.64|4268.62|4268.02|4269.24|4268.64|4267.87|4267.27|134
1645750360000|2022-02-25 00:52:40|4268.87|4268.27|4268.62|4268.02|4269.87|4269.27|4268.37|4267.77|135
1645750370000|2022-02-25 00:52:50|4268.74|4268.14|4269.12|4268.52|4269.62|4269.02|4268.74|4268.14|95
1645750380000|2022-02-25 00:53:00|4269.49|4268.89|4267.74|4267.14|4269.62|4269.02|4267.62|4267.02|210
1645750390000|2022-02-25 00:53:10|4267.62|4267.02|4268.37|4267.77|4268.62|4268.02|4267.62|4267.02|98
1645750400000|2022-02-25 00:53:20|4268.24|4267.64|4267.24|4266.64|4268.49|4267.89|4266.87|4266.27|93
1645750410000|2022-02-25 00:53:30|4267.37|4266.77|4267.24|4266.64|4267.37|4266.77|4266.87|4266.27|61
1645750420000|2022-02-25 00:53:40|4267.37|4266.77|4266.87|4266.27|4267.37|4266.77|4266.74|4266.14|28
1645750430000|2022-02-25 00:53:50|4266.62|4266.02|4266.12|4265.52|4266.62|4266.02|4265.87|4265.27|186
1645750440000|2022-02-25 00:54:00|4265.99|4265.39|4265.12|4264.52|4266.12|4265.52|4264.87|4264.27|184
1645750450000|2022-02-25 00:54:10|4264.87|4264.27|4265.37|4264.77|4265.37|4264.77|4264.37|4263.77|141
1645750460000|2022-02-25 00:54:20|4265.62|4265.02|4266.62|4266.02|4267.12|4266.52|4265.62|4265.02|230
1645750470000|2022-02-25 00:54:30|4266.74|4266.14|4265.99|4265.39|4266.87|4266.27|4265.62|4265.02|60
1645750480000|2022-02-25 00:54:40|4265.62|4265.02|4266.87|4266.27|4267.37|4266.77|4265.37|4264.77|205
1645750490000|2022-02-25 00:54:50|4266.74|4266.14|4265.74|4265.14|4266.87|4266.27|4265.62|4265.02|52
1645750500000|2022-02-25 00:55:00|4265.87|4265.27|4265.12|4264.52|4266.12|4265.52|4265.12|4264.52|89
1645750510000|2022-02-25 00:55:10|4264.87|4264.27|4266.37|4265.77|4266.87|4266.27|4264.87|4264.27|74
1645750520000|2022-02-25 00:55:20|4266.49|4265.89|4266.62|4266.02|4266.62|4266.02|4266.12|4265.52|24
1645750530000|2022-02-25 00:55:30|4266.87|4266.27|4265.87|4265.27|4266.87|4266.27|4265.74|4265.14|45
1645750540000|2022-02-25 00:55:40|4265.62|4265.02|4265.62|4265.02|4265.99|4265.39|4265.12|4264.52|124
1645750550000|2022-02-25 00:55:50|4265.87|4265.27|4266.37|4265.77|4266.62|4266.02|4265.87|4265.27|58
1645750560000|2022-02-25 00:56:00|4266.49|4265.89|4267.12|4266.52|4267.37|4266.77|4266.49|4265.89|49
1645750570000|2022-02-25 00:56:10|4267.37|4266.77|4268.37|4267.77|4268.37|4267.77|4266.87|4266.27|97
1645750580000|2022-02-25 00:56:20|4268.62|4268.02|4269.62|4269.02|4269.62|4269.02|4268.12|4267.52|116
1645750590000|2022-02-25 00:56:30|4269.37|4268.77|4270.12|4269.52|4270.62|4270.02|4269.37|4268.77|85
1645750600000|2022-02-25 00:56:40|4269.99|4269.39|4269.87|4269.27|4270.12|4269.52|4269.62|4269.02|53
1645750610000|2022-02-25 00:56:50|4270.12|4269.52|4269.12|4268.52|4270.12|4269.52|4269.12|4268.52|77
1645750620000|2022-02-25 00:57:00|4268.62|4268.02|4268.62|4268.02|4268.62|4268.02|4267.99|4267.39|58
1645750630000|2022-02-25 00:57:10|4268.37|4267.77|4268.37|4267.77|4268.87|4268.27|4267.62|4267.02|46
1645750640000|2022-02-25 00:57:20|4268.24|4267.64|4268.37|4267.77|4268.62|4268.02|4268.12|4267.52|31
1645750650000|2022-02-25 00:57:30|4268.12|4267.52|4267.62|4267.02|4268.12|4267.52|4267.37|4266.77|28
1645750660000|2022-02-25 00:57:40|4267.87|4267.27|4268.12|4267.52|4268.12|4267.52|4267.37|4266.77|57
1645750670000|2022-02-25 00:57:50|4267.99|4267.39|4269.24|4268.64|4269.62|4269.02|4267.99|4267.39|130
1645750680000|2022-02-25 00:58:00|4269.37|4268.77|4268.74|4268.14|4269.62|4269.02|4268.12|4267.52|47
1645750690000|2022-02-25 00:58:10|4268.87|4268.27|4268.12|4267.52|4268.87|4268.27|4267.62|4267.02|83
1645750700000|2022-02-25 00:58:20|4267.99|4267.39|4267.87|4267.27|4268.24|4267.64|4267.49|4266.89|91
1645750710000|2022-02-25 00:58:30|4267.74|4267.14|4268.37|4267.77|4268.37|4267.77|4267.37|4266.77|35
1645750720000|2022-02-25 00:58:40|4268.62|4268.02|4268.24|4267.64|4269.12|4268.52|4268.12|4267.52|27
1645750730000|2022-02-25 00:58:50|4268.12|4267.52|4267.87|4267.27|4268.37|4267.77|4267.37|4266.77|43
1645750740000|2022-02-25 00:59:00|4267.99|4267.39|4267.62|4267.02|4268.49|4267.89|4267.62|4267.02|87
1645750750000|2022-02-25 00:59:10|4267.49|4266.89|4267.37|4266.77|4268.37|4267.77|4267.12|4266.52|53
1645750760000|2022-02-25 00:59:20|4267.49|4266.89|4267.62|4267.02|4267.62|4267.02|4267.37|4266.77|20
1645750770000|2022-02-25 00:59:30|4267.49|4266.89|4267.62|4267.02|4267.87|4267.27|4267.37|4266.77|44
1645750780000|2022-02-25 00:59:40|4267.37|4266.77|4266.87|4266.27|4267.62|4267.02|4266.87|4266.27|18
1645750790000|2022-02-25 00:59:50|4266.74|4266.14|4267.49|4266.89|4267.62|4267.02|4266.62|4266.02|21
1645750800000|2022-02-25 01:00:00|4267.62|4267.02|4268.24|4267.64|4269.12|4268.52|4267.62|4267.02|59
1645750810000|2022-02-25 01:00:10|4268.12|4267.52|4266.37|4265.77|4268.12|4267.52|4265.99|4265.39|83
1645750820000|2022-02-25 01:00:20|4266.62|4266.02|4267.12|4266.52|4268.37|4267.77|4266.37|4265.77|88
1645750830000|2022-02-25 01:00:30|4267.24|4266.64|4266.99|4266.39|4267.87|4267.27|4266.99|4266.39|85
1645750840000|2022-02-25 01:00:40|4266.87|4266.27|4266.87|4266.27|4267.37|4266.77|4266.37|4265.77|18
1645750850000|2022-02-25 01:00:50|4267.12|4266.52|4266.12|4265.52|4267.37|4266.77|4266.12|4265.52|84
1645750860000|2022-02-25 01:01:00|4265.87|4265.27|4265.99|4265.39|4266.12|4265.52|4265.12|4264.52|160
1645750870000|2022-02-25 01:01:10|4266.12|4265.52|4265.99|4265.39|4266.37|4265.77|4265.87|4265.27|35
1645750880000|2022-02-25 01:01:20|4265.87|4265.27|4265.37|4264.77|4265.99|4265.39|4265.37|4264.77|33
1645750890000|2022-02-25 01:01:30|4265.62|4265.02|4264.87|4264.27|4265.62|4265.02|4264.37|4263.77|119
1645750900000|2022-02-25 01:01:40|4264.62|4264.02|4264.87|4264.27|4264.99|4264.39|4264.37|4263.77|49
1645750910000|2022-02-25 01:01:50|4264.99|4264.39|4264.62|4264.02|4265.12|4264.52|4264.37|4263.77|25
1645750920000|2022-02-25 01:02:00|4264.74|4264.14|4264.12|4263.52|4264.87|4264.27|4264.12|4263.52|75
1645750930000|2022-02-25 01:02:10|4264.37|4263.77|4265.37|4264.77|4265.37|4264.77|4264.12|4263.52|54
1645750940000|2022-02-25 01:02:20|4265.12|4264.52|4264.62|4264.02|4265.37|4264.77|4264.62|4264.02|35
1645750950000|2022-02-25 01:02:30|4264.37|4263.77|4264.62|4264.02|4264.87|4264.27|4264.12|4263.52|80
1645750960000|2022-02-25 01:02:40|4264.49|4263.89|4264.62|4264.02|4264.74|4264.14|4264.12|4263.52|17
1645750970000|2022-02-25 01:02:50|4264.37|4263.77|4264.87|4264.27|4264.87|4264.27|4264.12|4263.52|47
1645750980000|2022-02-25 01:03:00|4264.74|4264.14|4264.62|4264.02|4264.74|4264.14|4264.37|4263.77|34
1645750990000|2022-02-25 01:03:10|4264.49|4263.89|4264.62|4264.02|4264.62|4264.02|4264.12|4263.52|39
1645751000000|2022-02-25 01:03:20|4264.49|4263.89|4264.62|4264.02|4264.62|4264.02|4264.12|4263.52|88
1645751010000|2022-02-25 01:03:30|4264.87|4264.27|4264.87|4264.27|4265.37|4264.77|4264.74|4264.14|109
1645751020000|2022-02-25 01:03:40|4264.99|4264.39|4264.62|4264.02|4265.12|4264.52|4264.62|4264.02|10
1645751030000|2022-02-25 01:03:50|4264.74|4264.14|4264.62|4264.02|4265.12|4264.52|4264.62|4264.02|20
1645751040000|2022-02-25 01:04:00|4264.37|4263.77|4265.37|4264.77|4265.62|4265.02|4264.37|4263.77|52
1645751050000|2022-02-25 01:04:10|4265.12|4264.52|4264.62|4264.02|4265.37|4264.77|4264.62|4264.02|33
1645751060000|2022-02-25 01:04:20|4264.74|4264.14|4266.12|4265.52|4266.62|4266.02|4264.74|4264.14|117
1645751070000|2022-02-25 01:04:30|4265.87|4265.27|4265.37|4264.77|4265.87|4265.27|4265.37|4264.77|58
1645751080000|2022-02-25 01:04:40|4265.62|4265.02|4265.12|4264.52|4265.87|4265.27|4264.62|4264.02|115
1645751090000|2022-02-25 01:04:50|4265.24|4264.64|4265.24|4264.64|4265.62|4265.02|4265.12|4264.52|36
1645751100000|2022-02-25 01:05:00|4265.12|4264.52|4266.37|4265.77|4266.37|4265.77|4264.99|4264.39|25
1645751110000|2022-02-25 01:05:10|4266.49|4265.89|4266.62|4266.02|4266.87|4266.27|4266.49|4265.89|38
1645751120000|2022-02-25 01:05:20|4266.49|4265.89|4266.62|4266.02|4266.62|4266.02|4265.87|4265.27|20
1645751130000|2022-02-25 01:05:30|4266.49|4265.89|4265.87|4265.27|4266.74|4266.14|4265.87|4265.27|23
1645751140000|2022-02-25 01:05:40|4265.99|4265.39|4266.12|4265.52|4266.49|4265.89|4265.99|4265.39|13
1645751150000|2022-02-25 01:05:50|4265.87|4265.27|4266.37|4265.77|4266.37|4265.77|4265.87|4265.27|61
1645751160000|2022-02-25 01:06:00|4266.24|4265.64|4266.74|4266.14|4267.12|4266.52|4265.87|4265.27|31
1645751170000|2022-02-25 01:06:10|4266.62|4266.02|4267.37|4266.77|4267.37|4266.77|4265.99|4265.39|66
1645751180000|2022-02-25 01:06:20|4267.12|4266.52|4268.37|4267.77|4268.37|4267.77|4267.12|4266.52|57
1645751190000|2022-02-25 01:06:30|4268.87|4268.27|4269.62|4269.02|4269.62|4269.02|4268.37|4267.77|98
1645751200000|2022-02-25 01:06:40|4269.74|4269.14|4268.62|4268.02|4269.87|4269.27|4268.12|4267.52|71
1645751210000|2022-02-25 01:06:50|4268.74|4268.14|4268.49|4267.89|4268.74|4268.14|4267.87|4267.27|23
1645751220000|2022-02-25 01:07:00|4268.12|4267.52|4267.87|4267.27|4268.37|4267.77|4267.12|4266.52|48
1645751230000|2022-02-25 01:07:10|4268.12|4267.52|4268.62|4268.02|4268.87|4268.27|4267.62|4267.02|41
1645751240000|2022-02-25 01:07:20|4268.99|4268.39|4269.24|4268.64|4269.24|4268.64|4268.37|4267.77|39
1645751250000|2022-02-25 01:07:30|4269.37|4268.77|4268.62|4268.02|4269.37|4268.77|4268.12|4267.52|29
1645751260000|2022-02-25 01:07:40|4268.74|4268.14|4268.37|4267.77|4269.12|4268.52|4268.37|4267.77|13
1645751270000|2022-02-25 01:07:50|4268.24|4267.64|4268.62|4268.02|4268.62|4268.02|4268.12|4267.52|40
1645751280000|2022-02-25 01:08:00|4269.12|4268.52|4268.87|4268.27|4269.37|4268.77|4268.62|4268.02|76
1645751290000|2022-02-25 01:08:10|4268.74|4268.14|4269.12|4268.52|4269.12|4268.52|4268.62|4268.02|40
1645751300000|2022-02-25 01:08:20|4269.24|4268.64|4268.87|4268.27|4269.62|4269.02|4268.49|4267.89|54
1645751310000|2022-02-25 01:08:30|4268.74|4268.14|4268.62|4268.02|4268.87|4268.27|4268.62|4268.02|16
1645751320000|2022-02-25 01:08:40|4268.74|4268.14|4270.12|4269.52|4270.12|4269.52|4268.74|4268.14|26
1645751330000|2022-02-25 01:08:50|4270.74|4270.14|4271.87|4271.27|4271.87|4271.27|4270.74|4270.14|147
1645751340000|2022-02-25 01:09:00|4272.12|4271.52|4271.62|4271.02|4272.37|4271.77|4271.62|4271.02|50
1645751350000|2022-02-25 01:09:10|4271.87|4271.27|4271.62|4271.02|4271.99|4271.39|4271.37|4270.77|64
1645751360000|2022-02-25 01:09:20|4271.87|4271.27|4273.37|4272.77|4273.37|4272.77|4271.87|4271.27|109
1645751370000|2022-02-25 01:09:30|4273.24|4272.64|4272.62|4272.02|4273.24|4272.64|4272.12|4271.52|84
1645751380000|2022-02-25 01:09:40|4272.74|4272.14|4270.99|4270.39|4272.74|4272.14|4270.99|4270.39|123
1645751390000|2022-02-25 01:09:50|4271.12|4270.52|4273.37|4272.77|4273.49|4272.89|4271.12|4270.52|89
1645751400000|2022-02-25 01:10:00|4273.62|4273.02|4271.87|4271.27|4273.62|4273.02|4271.87|4271.27|105
1645751410000|2022-02-25 01:10:10|4271.99|4271.39|4271.37|4270.77|4271.99|4271.39|4270.99|4270.39|40
1645751420000|2022-02-25 01:10:20|4271.24|4270.64|4269.87|4269.27|4271.24|4270.64|4269.74|4269.14|31
1645751430000|2022-02-25 01:10:30|4269.62|4269.02|4269.24|4268.64|4270.37|4269.77|4269.12|4268.52|92
1645751440000|2022-02-25 01:10:40|4269.37|4268.77|4269.12|4268.52|4269.37|4268.77|4268.87|4268.27|26
1645751450000|2022-02-25 01:10:50|4269.24|4268.64|4269.24|4268.64|4269.49|4268.89|4268.87|4268.27|31
1645751460000|2022-02-25 01:11:00|4269.12|4268.52|4270.12|4269.52|4270.37|4269.77|4269.12|4268.52|57
1645751470000|2022-02-25 01:11:10|4269.87|4269.27|4271.12|4270.52|4271.12|4270.52|4269.87|4269.27|77
1645751480000|2022-02-25 01:11:20|4271.24|4270.64|4272.37|4271.77|4272.62|4272.02|4271.24|4270.64|46
1645751490000|2022-02-25 01:11:30|4272.62|4272.02|4272.62|4272.02|4272.62|4272.02|4272.49|4271.89|13
1645751500000|2022-02-25 01:11:40|4271.87|4271.27|4271.74|4271.14|4272.12|4271.52|4271.62|4271.02|27
1645751510000|2022-02-25 01:11:50|4271.62|4271.02|4272.62|4272.02|4273.37|4272.77|4271.49|4270.89|114
1645751520000|2022-02-25 01:12:00|4272.37|4271.77|4272.49|4271.89|4272.62|4272.02|4272.12|4271.52|49
1645751530000|2022-02-25 01:12:10|4272.62|4272.02|4271.87|4271.27|4272.62|4272.02|4271.49|4270.89|117
1645751540000|2022-02-25 01:12:20|4271.74|4271.14|4272.12|4271.52|4272.37|4271.77|4271.37|4270.77|26
1645751550000|2022-02-25 01:12:30|4271.87|4271.27|4271.62|4271.02|4271.87|4271.27|4271.62|4271.02|11
1645751560000|2022-02-25 01:12:40|4271.74|4271.14|4271.87|4271.27|4271.87|4271.27|4271.62|4271.02|28
1645751570000|2022-02-25 01:12:50|4271.74|4271.14|4270.99|4270.39|4271.74|4271.14|4270.87|4270.27|25
1645751580000|2022-02-25 01:13:00|4271.12|4270.52|4271.37|4270.77|4271.62|4271.02|4271.12|4270.52|21
1645751590000|2022-02-25 01:13:10|4271.12|4270.52|4270.99|4270.39|4271.37|4270.77|4270.62|4270.02|74
1645751600000|2022-02-25 01:13:20|4270.87|4270.27|4271.62|4271.02|4271.62|4271.02|4270.87|4270.27|14
1645751610000|2022-02-25 01:13:30|4271.12|4270.52|4271.62|4271.02|4271.74|4271.14|4270.62|4270.02|62
1645751620000|2022-02-25 01:13:40|4271.74|4271.14|4270.99|4270.39|4271.87|4271.27|4270.99|4270.39|30
1645751630000|2022-02-25 01:13:50|4271.12|4270.52|4271.24|4270.64|4271.74|4271.14|4270.99|4270.39|19
1645751640000|2022-02-25 01:14:00|4271.12|4270.52|4270.99|4270.39|4271.12|4270.52|4270.62|4270.02|18
1645751650000|2022-02-25 01:14:10|4271.62|4271.02|4271.24|4270.64|4271.62|4271.02|4270.99|4270.39|116
1645751660000|2022-02-25 01:14:20|4271.37|4270.77|4271.37|4270.77|4271.62|4271.02|4270.74|4270.14|19
1645751670000|2022-02-25 01:14:30|4271.49|4270.89|4270.87|4270.27|4271.62|4271.02|4270.87|4270.27|15
1645751680000|2022-02-25 01:14:40|4271.12|4270.52|4271.62|4271.02|4271.62|4271.02|4271.12|4270.52|19
1645751690000|2022-02-25 01:14:50|4271.87|4271.27|4271.87|4271.27|4272.37|4271.77|4271.49|4270.89|46
1645751700000|2022-02-25 01:15:00|4271.37|4270.77|4271.49|4270.89|4271.62|4271.02|4270.24|4269.64|59
1645751710000|2022-02-25 01:15:10|4271.37|4270.77|4272.12|4271.52|4272.37|4271.77|4271.37|4270.77|40
1645751720000|2022-02-25 01:15:20|4271.87|4271.27|4272.62|4272.02|4272.87|4272.27|4271.62|4271.02|54
1645751730000|2022-02-25 01:15:30|4272.12|4271.52|4271.24|4270.64|4272.12|4271.52|4270.87|4270.27|64
1645751740000|2022-02-25 01:15:40|4271.12|4270.52|4272.49|4271.89|4272.74|4272.14|4270.87|4270.27|78
1645751750000|2022-02-25 01:15:50|4272.62|4272.02|4272.62|4272.02|4272.62|4272.02|4272.37|4271.77|21
1645751760000|2022-02-25 01:16:00|4272.37|4271.77|4273.62|4273.02|4273.62|4273.02|4272.37|4271.77|117
1645751770000|2022-02-25 01:16:10|4273.74|4273.14|4273.74|4273.14|4273.99|4273.39|4273.62|4273.02|33
1645751780000|2022-02-25 01:16:20|4273.62|4273.02|4273.62|4273.02|4273.62|4273.02|4273.37|4272.77|18
1645751790000|2022-02-25 01:16:30|4273.37|4272.77|4272.87|4272.27|4273.37|4272.77|4272.87|4272.27|28
1645751800000|2022-02-25 01:16:40|4272.37|4271.77|4272.37|4271.77|4272.62|4272.02|4272.24|4271.64|30
1645751810000|2022-02-25 01:16:50|4272.49|4271.89|4273.87|4273.27|4273.87|4273.27|4272.49|4271.89|26
1645751820000|2022-02-25 01:17:00|4274.12|4273.52|4272.37|4271.77|4274.12|4273.52|4272.12|4271.52|78
1645751830000|2022-02-25 01:17:10|4272.49|4271.89|4273.62|4273.02|4273.74|4273.14|4272.49|4271.89|43
1645751840000|2022-02-25 01:17:20|4273.74|4273.14|4273.37|4272.77|4273.74|4273.14|4273.37|4272.77|21
1645751850000|2022-02-25 01:17:30|4273.49|4272.89|4273.62|4273.02|4273.62|4273.02|4272.99|4272.39|7
1645751860000|2022-02-25 01:17:40|4273.49|4272.89|4273.62|4273.02|4273.62|4273.02|4272.99|4272.39|7
1645751870000|2022-02-25 01:17:50|4273.49|4272.89|4273.62|4273.02|4273.62|4273.02|4273.37|4272.77|7
1645751880000|2022-02-25 01:18:00|4273.49|4272.89|4273.12|4272.52|4273.87|4273.27|4272.87|4272.27|31
1645751890000|2022-02-25 01:18:10|4273.24|4272.64|4273.24|4272.64|4273.37|4272.77|4272.62|4272.02|23
1645751900000|2022-02-25 01:18:20|4273.62|4273.02|4273.12|4272.52|4273.62|4273.02|4273.12|4272.52|21
1645751910000|2022-02-25 01:18:30|4273.37|4272.77|4273.12|4272.52|4273.37|4272.77|4272.87|4272.27|22
1645751920000|2022-02-25 01:18:40|4272.99|4272.39|4272.62|4272.02|4273.24|4272.64|4272.62|4272.02|17
1645751930000|2022-02-25 01:18:50|4272.49|4271.89|4272.87|4272.27|4273.12|4272.52|4272.37|4271.77|24
1645751940000|2022-02-25 01:19:00|4272.99|4272.39|4273.12|4272.52|4273.12|4272.52|4272.87|4272.27|27
1645751950000|2022-02-25 01:19:10|4273.24|4272.64|4272.87|4272.27|4273.37|4272.77|4272.62|4272.02|25
1645751960000|2022-02-25 01:19:20|4273.12|4272.52|4272.87|4272.27|4273.12|4272.52|4272.62|4272.02|26
1645751970000|2022-02-25 01:19:30|4272.62|4272.02|4273.62|4273.02|4273.62|4273.02|4272.62|4272.02|65
1645751980000|2022-02-25 01:19:40|4273.49|4272.89|4273.37|4272.77|4273.62|4273.02|4273.37|4272.77|7
1645751990000|2022-02-25 01:19:50|4273.12|4272.52|4273.62|4273.02|4273.62|4273.02|4272.87|4272.27|20
1645752000000|2022-02-25 01:20:00|4273.87|4273.27|4277.12|4276.52|4277.12|4276.52|4273.87|4273.27|249
1645752010000|2022-02-25 01:20:10|4276.99|4276.39|4275.62|4275.02|4277.12|4276.52|4275.37|4274.77|91
1645752020000|2022-02-25 01:20:20|4275.49|4274.89|4276.12|4275.52|4276.12|4275.52|4275.12|4274.52|45
1645752030000|2022-02-25 01:20:30|4275.87|4275.27|4275.87|4275.27|4276.24|4275.64|4275.87|4275.27|50
1645752040000|2022-02-25 01:20:40|4275.99|4275.39|4275.12|4274.52|4276.12|4275.52|4274.99|4274.39|66
1645752050000|2022-02-25 01:20:50|4275.24|4274.64|4275.37|4274.77|4275.37|4274.77|4274.99|4274.39|13
1645752060000|2022-02-25 01:21:00|4275.62|4275.02|4275.12|4274.52|4275.62|4275.02|4274.62|4274.02|55
1645752070000|2022-02-25 01:21:10|4274.99|4274.39|4275.37|4274.77|4275.37|4274.77|4274.99|4274.39|15
1645752080000|2022-02-25 01:21:20|4275.12|4274.52|4275.37|4274.77|4275.37|4274.77|4275.12|4274.52|14
1645752090000|2022-02-25 01:21:30|4275.24|4274.64|4276.12|4275.52|4276.37|4275.77|4275.24|4274.64|92
1645752100000|2022-02-25 01:21:40|4276.74|4276.14|4275.87|4275.27|4276.87|4276.27|4275.87|4275.27|101
1645752110000|2022-02-25 01:21:50|4275.74|4275.14|4275.12|4274.52|4275.74|4275.14|4274.87|4274.27|54
1645752120000|2022-02-25 01:22:00|4274.99|4274.39|4274.87|4274.27|4275.12|4274.52|4274.87|4274.27|27
1645752130000|2022-02-25 01:22:10|4274.74|4274.14|4275.12|4274.52|4275.12|4274.52|4274.62|4274.02|26
1645752140000|2022-02-25 01:22:20|4274.99|4274.39|4274.99|4274.39|4275.12|4274.52|4274.62|4274.02|20
1645752150000|2022-02-25 01:22:30|4274.87|4274.27|4273.62|4273.02|4275.24|4274.64|4273.37|4272.77|51
1645752160000|2022-02-25 01:22:40|4274.12|4273.52|4274.37|4273.77|4274.62|4274.02|4273.87|4273.27|28
1645752170000|2022-02-25 01:22:50|4274.49|4273.89|4274.74|4274.14|4275.37|4274.77|4274.37|4273.77|26
1645752180000|2022-02-25 01:23:00|4274.87|4274.27|4275.12|4274.52|4275.37|4274.77|4274.74|4274.14|15
1645752190000|2022-02-25 01:23:10|4274.99|4274.39|4273.87|4273.27|4275.12|4274.52|4273.87|4273.27|21
1645752200000|2022-02-25 01:23:20|4273.62|4273.02|4274.49|4273.89|4274.87|4274.27|4273.62|4273.02|36
1645752210000|2022-02-25 01:23:30|4274.62|4274.02|4274.49|4273.89|4274.87|4274.27|4274.49|4273.89|10
1645752220000|2022-02-25 01:23:40|4273.99|4273.39|4274.24|4273.64|4274.74|4274.14|4273.99|4273.39|23
1645752230000|2022-02-25 01:23:50|4274.37|4273.77|4274.12|4273.52|4274.62|4274.02|4274.12|4273.52|4
1645752240000|2022-02-25 01:24:00|4273.87|4273.27|4273.12|4272.52|4274.12|4273.52|4273.12|4272.52|98
1645752250000|2022-02-25 01:24:10|4272.99|4272.39|4273.37|4272.77|4273.74|4273.14|4272.99|4272.39|74
1645752260000|2022-02-25 01:24:20|4273.62|4273.02|4272.87|4272.27|4273.87|4273.27|4272.87|4272.27|159
1645752270000|2022-02-25 01:24:30|4272.62|4272.02|4273.49|4272.89|4273.49|4272.89|4272.37|4271.77|145
1645752280000|2022-02-25 01:24:40|4273.37|4272.77|4272.37|4271.77|4273.62|4273.02|4272.37|4271.77|49
1645752290000|2022-02-25 01:24:50|4272.12|4271.52|4271.87|4271.27|4272.37|4271.77|4271.37|4270.77|163
1645752300000|2022-02-25 01:25:00|4272.12|4271.52|4272.62|4272.02|4273.24|4272.64|4272.12|4271.52|78
1645752310000|2022-02-25 01:25:10|4272.37|4271.77|4270.37|4269.77|4272.37|4271.77|4270.12|4269.52|128
1645752320000|2022-02-25 01:25:20|4270.24|4269.64|4270.24|4269.64|4270.62|4270.02|4269.37|4268.77|161
1645752330000|2022-02-25 01:25:30|4270.12|4269.52|4270.37|4269.77|4270.99|4270.39|4269.74|4269.14|86
1645752340000|2022-02-25 01:25:40|4269.87|4269.27|4270.12|4269.52|4270.37|4269.77|4269.87|4269.27|54
1645752350000|2022-02-25 01:25:50|4270.24|4269.64|4271.12|4270.52|4271.24|4270.64|4270.12|4269.52|74
1645752360000|2022-02-25 01:26:00|4270.37|4269.77|4268.62|4268.02|4270.74|4270.14|4268.62|4268.02|251
1645752370000|2022-02-25 01:26:10|4268.74|4268.14|4268.62|4268.02|4268.87|4268.27|4268.24|4267.64|69
1645752380000|2022-02-25 01:26:20|4268.74|4268.14|4270.12|4269.52|4270.12|4269.52|4268.74|4268.14|67
1645752390000|2022-02-25 01:26:30|4269.99|4269.39|4270.62|4270.02|4270.62|4270.02|4269.87|4269.27|85
1645752400000|2022-02-25 01:26:40|4270.87|4270.27|4270.62|4270.02|4270.87|4270.27|4270.62|4270.02|20
1645752410000|2022-02-25 01:26:50|4270.49|4269.89|4269.99|4269.39|4270.62|4270.02|4269.87|4269.27|50
1645752420000|2022-02-25 01:27:00|4269.87|4269.27|4270.37|4269.77|4270.37|4269.77|4269.87|4269.27|31
1645752430000|2022-02-25 01:27:10|4271.24|4270.64|4271.24|4270.64|4271.87|4271.27|4271.12|4270.52|113
1645752440000|2022-02-25 01:27:20|4271.37|4270.77|4271.74|4271.14|4271.74|4271.14|4271.24|4270.64|18
1645752450000|2022-02-25 01:27:30|4271.87|4271.27|4272.87|4272.27|4273.24|4272.64|4271.74|4271.14|50
1645752460000|2022-02-25 01:27:40|4272.99|4272.39|4272.12|4271.52|4272.99|4272.39|4271.87|4271.27|18
1645752470000|2022-02-25 01:27:50|4272.24|4271.64|4271.87|4271.27|4272.37|4271.77|4271.62|4271.02|15
1645752480000|2022-02-25 01:28:00|4271.74|4271.14|4271.74|4271.14|4272.24|4271.64|4271.24|4270.64|21
1645752490000|2022-02-25 01:28:10|4271.62|4271.02|4271.37|4270.77|4271.62|4271.02|4271.12|4270.52|19
1645752500000|2022-02-25 01:28:20|4271.24|4270.64|4271.37|4270.77|4271.37|4270.77|4270.99|4270.39|28
1645752510000|2022-02-25 01:28:30|4271.12|4270.52|4270.87|4270.27|4271.37|4270.77|4270.87|4270.27|20
1645752520000|2022-02-25 01:28:40|4270.99|4270.39|4270.12|4269.52|4271.12|4270.52|4270.12|4269.52|6
1645752530000|2022-02-25 01:28:50|4269.99|4269.39|4270.37|4269.77|4270.37|4269.77|4269.87|4269.27|12
1645752540000|2022-02-25 01:29:00|4270.62|4270.02|4270.99|4270.39|4271.74|4271.14|4270.49|4269.89|58
1645752550000|2022-02-25 01:29:10|4271.12|4270.52|4270.74|4270.14|4271.87|4271.27|4270.49|4269.89|44
1645752560000|2022-02-25 01:29:20|4270.87|4270.27|4270.74|4270.14|4271.24|4270.64|4270.12|4269.52|46
1645752570000|2022-02-25 01:29:30|4270.87|4270.27|4270.12|4269.52|4270.87|4270.27|4269.62|4269.02|44
1645752580000|2022-02-25 01:29:40|4269.99|4269.39|4269.37|4268.77|4269.99|4269.39|4269.12|4268.52|55
1645752590000|2022-02-25 01:29:50|4269.49|4268.89|4270.37|4269.77|4270.37|4269.77|4269.37|4268.77|42
1645752600000|2022-02-25 01:30:00|4270.62|4270.02|4272.49|4271.89|4272.49|4271.89|4270.62|4270.02|67
1645752610000|2022-02-25 01:30:10|4272.62|4272.02|4274.37|4273.77|4274.37|4273.77|4272.37|4271.77|76
1645752620000|2022-02-25 01:30:20|4274.12|4273.52|4273.62|4273.02|4274.12|4273.52|4273.37|4272.77|30
1645752630000|2022-02-25 01:30:30|4273.49|4272.89|4274.24|4273.64|4274.37|4273.77|4273.37|4272.77|23
1645752640000|2022-02-25 01:30:40|4274.12|4273.52|4274.12|4273.52|4274.24|4273.64|4273.62|4273.02|31
1645752650000|2022-02-25 01:30:50|4273.99|4273.39|4272.87|4272.27|4274.12|4273.52|4272.87|4272.27|55
1645752660000|2022-02-25 01:31:00|4272.99|4272.39|4272.12|4271.52|4273.37|4272.77|4271.99|4271.39|61
1645752670000|2022-02-25 01:31:10|4271.87|4271.27|4271.62|4271.02|4271.87|4271.27|4271.37|4270.77|36
1645752680000|2022-02-25 01:31:20|4271.37|4270.77|4270.99|4270.39|4271.37|4270.77|4270.87|4270.27|32
1645752690000|2022-02-25 01:31:30|4271.12|4270.52|4270.37|4269.77|4271.12|4270.52|4270.37|4269.77|31
1645752700000|2022-02-25 01:31:40|4270.62|4270.02|4270.49|4269.89|4270.74|4270.14|4270.12|4269.52|39
1645752710000|2022-02-25 01:31:50|4270.37|4269.77|4271.12|4270.52|4271.24|4270.64|4270.37|4269.77|35
1645752720000|2022-02-25 01:32:00|4271.24|4270.64|4270.87|4270.27|4271.37|4270.77|4270.12|4269.52|107
1645752730000|2022-02-25 01:32:10|4270.74|4270.14|4270.49|4269.89|4272.12|4271.52|4270.37|4269.77|77
1645752740000|2022-02-25 01:32:20|4270.62|4270.02|4271.12|4270.52|4271.74|4271.14|4270.49|4269.89|24
1645752750000|2022-02-25 01:32:30|4270.99|4270.39|4270.87|4270.27|4271.12|4270.52|4270.49|4269.89|78
1645752760000|2022-02-25 01:32:40|4270.99|4270.39|4271.37|4270.77|4271.37|4270.77|4270.62|4270.02|34
1645752770000|2022-02-25 01:32:50|4271.24|4270.64|4272.37|4271.77|4273.12|4272.52|4271.12|4270.52|68
1645752780000|2022-02-25 01:33:00|4272.12|4271.52|4272.62|4272.02|4272.62|4272.02|4271.62|4271.02|33
1645752790000|2022-02-25 01:33:10|4272.49|4271.89|4271.87|4271.27|4272.62|4272.02|4271.87|4271.27|25
1645752800000|2022-02-25 01:33:20|4271.99|4271.39|4271.49|4270.89|4272.24|4271.64|4271.24|4270.64|21
1645752810000|2022-02-25 01:33:30|4271.62|4271.02|4271.87|4271.27|4271.87|4271.27|4271.12|4270.52|27
1645752820000|2022-02-25 01:33:40|4271.99|4271.39|4271.99|4271.39|4272.37|4271.77|4271.37|4270.77|37
1645752830000|2022-02-25 01:33:50|4272.12|4271.52|4272.12|4271.52|4272.62|4272.02|4271.99|4271.39|30
1645752840000|2022-02-25 01:34:00|4272.24|4271.64|4272.37|4271.77|4272.37|4271.77|4272.12|4271.52|19
1645752850000|2022-02-25 01:34:10|4272.49|4271.89|4272.87|4272.27|4272.87|4272.27|4272.37|4271.77|16
1645752860000|2022-02-25 01:34:20|4272.62|4272.02|4270.87|4270.27|4272.62|4272.02|4270.87|4270.27|57
1645752870000|2022-02-25 01:34:30|4270.74|4270.14|4272.87|4272.27|4272.87|4272.27|4270.37|4269.77|50
1645752880000|2022-02-25 01:34:40|4272.99|4272.39|4272.74|4272.14|4273.37|4272.77|4272.37|4271.77|40
1645752890000|2022-02-25 01:34:50|4272.62|4272.02|4273.12|4272.52|4273.87|4273.27|4272.62|4272.02|33
1645752900000|2022-02-25 01:35:00|4272.87|4272.27|4273.37|4272.77|4273.37|4272.77|4272.74|4272.14|51
1645752910000|2022-02-25 01:35:10|4272.87|4272.27|4273.37|4272.77|4274.12|4273.52|4272.87|4272.27|48
1645752920000|2022-02-25 01:35:20|4273.49|4272.89|4273.37|4272.77|4273.49|4272.89|4272.87|4272.27|24
1645752930000|2022-02-25 01:35:30|4273.49|4272.89|4272.37|4271.77|4273.49|4272.89|4272.37|4271.77|49
1645752940000|2022-02-25 01:35:40|4272.49|4271.89|4271.62|4271.02|4272.87|4272.27|4271.62|4271.02|78
1645752950000|2022-02-25 01:35:50|4271.74|4271.14|4271.37|4270.77|4271.87|4271.27|4271.37|4270.77|21
1645752960000|2022-02-25 01:36:00|4271.49|4270.89|4271.74|4271.14|4271.74|4271.14|4271.37|4270.77|22
1645752970000|2022-02-25 01:36:10|4271.62|4271.02|4270.37|4269.77|4271.62|4271.02|4270.12|4269.52|79
1645752980000|2022-02-25 01:36:20|4270.12|4269.52|4269.87|4269.27|4270.62|4270.02|4269.87|4269.27|45
1645752990000|2022-02-25 01:36:30|4269.99|4269.39|4270.37|4269.77|4270.37|4269.77|4269.37|4268.77|133
1645753000000|2022-02-25 01:36:40|4270.24|4269.64|4270.62|4270.02|4270.87|4270.27|4270.12|4269.52|19
1645753010000|2022-02-25 01:36:50|4270.49|4269.89|4270.12|4269.52|4270.49|4269.89|4269.87|4269.27|18
1645753020000|2022-02-25 01:37:00|4269.87|4269.27|4270.62|4270.02|4270.62|4270.02|4269.87|4269.27|44
1645753030000|2022-02-25 01:37:10|4270.87|4270.27|4271.49|4270.89|4271.49|4270.89|4270.62|4270.02|13
1645753040000|2022-02-25 01:37:20|4271.37|4270.77|4271.12|4270.52|4271.62|4271.02|4270.87|4270.27|22
1645753050000|2022-02-25 01:37:30|4271.37|4270.77|4271.12|4270.52|4271.37|4270.77|4270.87|4270.27|29
1645753060000|2022-02-25 01:37:40|4270.49|4269.89|4271.12|4270.52|4271.37|4270.77|4270.49|4269.89|65
1645753070000|2022-02-25 01:37:50|4270.87|4270.27|4270.37|4269.77|4270.87|4270.27|4269.99|4269.39|11
1645753080000|2022-02-25 01:38:00|4270.87|4270.27|4270.87|4270.27|4271.37|4270.77|4270.87|4270.27|29
1645753090000|2022-02-25 01:38:10|4270.62|4270.02|4269.87|4269.27|4270.74|4270.14|4269.49|4268.89|34
1645753100000|2022-02-25 01:38:20|4269.99|4269.39|4269.99|4269.39|4269.99|4269.39|4269.62|4269.02|49
1645753110000|2022-02-25 01:38:30|4269.87|4269.27|4270.87|4270.27|4270.87|4270.27|4269.62|4269.02|11
1645753120000|2022-02-25 01:38:40|4270.74|4270.14|4270.62|4270.02|4270.74|4270.14|4270.62|4270.02|12
1645753130000|2022-02-25 01:38:50|4270.24|4269.64|4269.62|4269.02|4270.24|4269.64|4269.62|4269.02|13
1645753140000|2022-02-25 01:39:00|4269.74|4269.14|4269.62|4269.02|4269.74|4269.14|4269.37|4268.77|45
1645753150000|2022-02-25 01:39:10|4269.49|4268.89|4268.87|4268.27|4269.49|4268.89|4268.62|4268.02|51
1645753160000|2022-02-25 01:39:20|4268.99|4268.39|4269.24|4268.64|4269.87|4269.27|4268.99|4268.39|27
1645753170000|2022-02-25 01:39:30|4269.37|4268.77|4269.12|4268.52|4269.37|4268.77|4268.87|4268.27|16
1645753180000|2022-02-25 01:39:40|4268.87|4268.27|4268.62|4268.02|4268.99|4268.39|4268.37|4267.77|28
1645753190000|2022-02-25 01:39:50|4268.49|4267.89|4267.62|4267.02|4268.62|4268.02|4267.62|4267.02|70
1645753200000|2022-02-25 01:40:00|4267.74|4267.14|4267.37|4266.77|4267.74|4267.14|4266.87|4266.27|40
1645753210000|2022-02-25 01:40:10|4267.49|4266.89|4267.24|4266.64|4268.62|4268.02|4267.24|4266.64|85
1645753220000|2022-02-25 01:40:20|4266.99|4266.39|4265.62|4265.02|4266.99|4266.39|4265.62|4265.02|95
1645753230000|2022-02-25 01:40:30|4265.74|4265.14|4265.62|4265.02|4265.87|4265.27|4265.62|4265.02|155
1645753240000|2022-02-25 01:40:40|4265.74|4265.14|4265.74|4265.14|4265.87|4265.27|4265.62|4265.02|144
1645753250000|2022-02-25 01:40:50|4265.62|4265.02|4265.87|4265.27|4266.12|4265.52|4265.62|4265.02|125
1645753260000|2022-02-25 01:41:00|4265.99|4265.39|4265.62|4265.02|4266.12|4265.52|4265.62|4265.02|223
1645753270000|2022-02-25 01:41:10|4265.74|4265.14|4265.74|4265.14|4266.24|4265.64|4265.62|4265.02|98
1645753280000|2022-02-25 01:41:20|4265.87|4265.27|4265.62|4265.02|4266.12|4265.52|4265.62|4265.02|44
1645753290000|2022-02-25 01:41:30|4265.74|4265.14|4266.62|4266.02|4266.62|4266.02|4265.62|4265.02|52
1645753300000|2022-02-25 01:41:40|4266.37|4265.77|4266.87|4266.27|4266.87|4266.27|4266.12|4265.52|35
1645753310000|2022-02-25 01:41:50|4266.62|4266.02|4266.12|4265.52|4266.87|4266.27|4265.99|4265.39|95
1645753320000|2022-02-25 01:42:00|4266.24|4265.64|4266.87|4266.27|4266.87|4266.27|4266.24|4265.64|31
1645753330000|2022-02-25 01:42:10|4266.99|4266.39|4267.12|4266.52|4267.37|4266.77|4266.87|4266.27|25
1645753340000|2022-02-25 01:42:20|4267.37|4266.77|4266.87|4266.27|4267.87|4267.27|4266.87|4266.27|34
1645753350000|2022-02-25 01:42:30|4267.12|4266.52|4267.62|4267.02|4268.62|4268.02|4267.12|4266.52|96
1645753360000|2022-02-25 01:42:40|4267.74|4267.14|4267.12|4266.52|4267.87|4267.27|4267.12|4266.52|16
1645753370000|2022-02-25 01:42:50|4267.24|4266.64|4266.62|4266.02|4267.24|4266.64|4266.62|4266.02|34
1645753380000|2022-02-25 01:43:00|4266.49|4265.89|4265.62|4265.02|4266.87|4266.27|4265.62|4265.02|235
1645753390000|2022-02-25 01:43:10|4265.74|4265.14|4265.87|4265.27|4266.12|4265.52|4265.74|4265.14|137
1645753400000|2022-02-25 01:43:20|4265.99|4265.39|4266.49|4265.89|4266.87|4266.27|4265.99|4265.39|52
1645753410000|2022-02-25 01:43:30|4266.37|4265.77|4266.12|4265.52|4266.49|4265.89|4266.12|4265.52|28
1645753420000|2022-02-25 01:43:40|4266.24|4265.64|4266.12|4265.52|4267.12|4266.52|4265.87|4265.27|101
1645753430000|2022-02-25 01:43:50|4265.99|4265.39|4266.37|4265.77|4266.62|4266.02|4265.62|4265.02|96
1645753440000|2022-02-25 01:44:00|4266.24|4265.64|4266.49|4265.89|4266.99|4266.39|4266.24|4265.64|30
1645753450000|2022-02-25 01:44:10|4266.37|4265.77|4265.87|4265.27|4266.49|4265.89|4265.62|4265.02|136
1645753460000|2022-02-25 01:44:20|4265.74|4265.14|4265.62|4265.02|4265.74|4265.14|4265.62|4265.02|365
1645753470000|2022-02-25 01:44:30|4265.74|4265.14|4265.62|4265.02|4265.87|4265.27|4265.62|4265.02|78
1645753480000|2022-02-25 01:44:40|||||||||196
1645753490000|2022-02-25 01:44:50|4266.12|4265.52|4265.62|4265.02|4266.12|4265.52|4265.62|4265.02|159
1645753500000|2022-02-25 01:45:00|4263.12|4262.52|4264.37|4263.77|4264.37|4263.77|4262.62|4262.02|381
1645753510000|2022-02-25 01:45:10|4264.12|4263.52|4263.87|4263.27|4264.12|4263.52|4263.12|4262.52|101
1645753520000|2022-02-25 01:45:20|4264.37|4263.77|4264.87|4264.27|4265.12|4264.52|4264.37|4263.77|52
1645753530000|2022-02-25 01:45:30|4264.99|4264.39|4265.12|4264.52|4265.62|4265.02|4264.87|4264.27|47
1645753540000|2022-02-25 01:45:40|4264.99|4264.39|4265.62|4265.02|4265.62|4265.02|4264.87|4264.27|37
1645753550000|2022-02-25 01:45:50|4265.74|4265.14|4264.87|4264.27|4265.87|4265.27|4264.87|4264.27|36
1645753560000|2022-02-25 01:46:00|4264.62|4264.02|4265.12|4264.52|4265.37|4264.77|4264.12|4263.52|160
1645753570000|2022-02-25 01:46:10|4264.37|4263.77|4263.37|4262.77|4264.62|4264.02|4263.37|4262.77|100
1645753580000|2022-02-25 01:46:20|4263.49|4262.89|4262.62|4262.02|4263.62|4263.02|4262.62|4262.02|58
1645753590000|2022-02-25 01:46:30|4262.87|4262.27|4262.62|4262.02|4263.12|4262.52|4262.62|4262.02|105
1645753600000|2022-02-25 01:46:40|4262.87|4262.27|4262.62|4262.02|4262.87|4262.27|4262.12|4261.52|44
1645753610000|2022-02-25 01:46:50|4262.37|4261.77|4262.87|4262.27|4263.37|4262.77|4262.24|4261.64|52
1645753620000|2022-02-25 01:47:00|4262.74|4262.14|4263.12|4262.52|4263.24|4262.64|4262.12|4261.52|89
1645753630000|2022-02-25 01:47:10|4263.37|4262.77|4262.62|4262.02|4263.37|4262.77|4262.49|4261.89|34
1645753640000|2022-02-25 01:47:20|4262.87|4262.27|4263.62|4263.02|4263.62|4263.02|4262.87|4262.27|58
1645753650000|2022-02-25 01:47:30|4263.87|4263.27|4264.12|4263.52|4264.37|4263.77|4263.37|4262.77|73
1645753660000|2022-02-25 01:47:40|4264.24|4263.64|4263.62|4263.02|4264.24|4263.64|4263.37|4262.77|27
1645753670000|2022-02-25 01:47:50|4263.74|4263.14|4263.37|4262.77|4263.87|4263.27|4263.37|4262.77|28
1645753680000|2022-02-25 01:48:00|4263.49|4262.89|4263.12|4262.52|4263.87|4263.27|4263.12|4262.52|21
1645753690000|2022-02-25 01:48:10|4262.87|4262.27|4262.37|4261.77|4262.87|4262.27|4262.37|4261.77|23
1645753700000|2022-02-25 01:48:20|4262.62|4262.02|4262.62|4262.02|4262.87|4262.27|4262.37|4261.77|49
1645753710000|2022-02-25 01:48:30|4262.49|4261.89|4261.24|4260.64|4262.49|4261.89|4261.12|4260.52|120
1645753720000|2022-02-25 01:48:40|4261.12|4260.52|4260.62|4260.02|4261.37|4260.77|4260.62|4260.02|83
1645753730000|2022-02-25 01:48:50|4260.37|4259.77|4260.12|4259.52|4260.62|4260.02|4260.12|4259.52|121
1645753740000|2022-02-25 01:49:00|4260.49|4259.89|4260.37|4259.77|4260.87|4260.27|4260.37|4259.77|43
1645753750000|2022-02-25 01:49:10|4260.12|4259.52|4259.37|4258.77|4260.12|4259.52|4258.87|4258.27|171
1645753760000|2022-02-25 01:49:20|4259.12|4258.52|4258.99|4258.39|4259.87|4259.27|4258.87|4258.27|104
1645753770000|2022-02-25 01:49:30|4258.87|4258.27|4259.12|4258.52|4259.12|4258.52|4258.87|4258.27|68
1645753780000|2022-02-25 01:49:40|4259.37|4258.77|4260.62|4260.02|4260.62|4260.02|4259.24|4258.64|81
1645753790000|2022-02-25 01:49:50|4261.12|4260.52|4260.62|4260.02|4261.37|4260.77|4260.62|4260.02|99
1645753800000|2022-02-25 01:50:00|4260.37|4259.77|4260.49|4259.89|4260.62|4260.02|4259.87|4259.27|63
1645753810000|2022-02-25 01:50:10|4260.62|4260.02|4261.12|4260.52|4261.62|4261.02|4260.62|4260.02|107
1645753820000|2022-02-25 01:50:20|4261.24|4260.64|4261.49|4260.89|4261.49|4260.89|4260.87|4260.27|47
1645753830000|2022-02-25 01:50:30|4261.37|4260.77|4262.37|4261.77|4262.74|4262.14|4261.37|4260.77|84
1645753840000|2022-02-25 01:50:40|4261.99|4261.39|4262.12|4261.52|4262.37|4261.77|4261.87|4261.27|44
1645753850000|2022-02-25 01:50:50|4262.24|4261.64|4262.74|4262.14|4262.87|4262.27|4262.12|4261.52|44
1645753860000|2022-02-25 01:51:00|4262.62|4262.02|4262.24|4261.64|4262.87|4262.27|4262.12|4261.52|34
1645753870000|2022-02-25 01:51:10|4262.12|4261.52|4262.87|4262.27|4262.87|4262.27|4261.87|4261.27|24
1645753880000|2022-02-25 01:51:20|4262.74|4262.14|4262.62|4262.02|4262.87|4262.27|4262.37|4261.77|17
1645753890000|2022-02-25 01:51:30|4262.49|4261.89|4261.99|4261.39|4262.49|4261.89|4261.87|4261.27|35
1645753900000|2022-02-25 01:51:40|4261.87|4261.27|4261.62|4261.02|4262.37|4261.77|4261.62|4261.02|76
1645753910000|2022-02-25 01:51:50|4261.87|4261.27|4261.99|4261.39|4262.12|4261.52|4261.62|4261.02|39
1645753920000|2022-02-25 01:52:00|4262.12|4261.52|4263.62|4263.02|4263.87|4263.27|4262.12|4261.52|73
1645753930000|2022-02-25 01:52:10|4263.37|4262.77|4263.24|4262.64|4263.37|4262.77|4263.12|4262.52|26
1645753940000|2022-02-25 01:52:20|4263.37|4262.77|4262.62|4262.02|4263.37|4262.77|4262.62|4262.02|21
1645753950000|2022-02-25 01:52:30|4262.87|4262.27|4262.12|4261.52|4262.87|4262.27|4261.49|4260.89|70
1645753960000|2022-02-25 01:52:40|4262.37|4261.77|4262.87|4262.27|4263.37|4262.77|4262.24|4261.64|50
1645753970000|2022-02-25 01:52:50|4262.99|4262.39|4261.87|4261.27|4263.12|4262.52|4261.87|4261.27|34
1645753980000|2022-02-25 01:53:00|4261.74|4261.14|4260.99|4260.39|4261.87|4261.27|4260.74|4260.14|51
1645753990000|2022-02-25 01:53:10|4261.12|4260.52|4260.87|4260.27|4261.12|4260.52|4260.49|4259.89|78
1645754000000|2022-02-25 01:53:20|4261.12|4260.52|4261.12|4260.52|4261.24|4260.64|4260.74|4260.14|38
1645754010000|2022-02-25 01:53:30|4260.99|4260.39|4261.62|4261.02|4261.87|4261.27|4260.87|4260.27|74
1645754020000|2022-02-25 01:53:40|4261.37|4260.77|4261.37|4260.77|4261.49|4260.89|4261.37|4260.77|7
1645754030000|2022-02-25 01:53:50|4261.49|4260.89|4261.62|4261.02|4261.74|4261.14|4261.12|4260.52|21
1645754040000|2022-02-25 01:54:00|4261.74|4261.14|4261.49|4260.89|4262.12|4261.52|4261.49|4260.89|16
1645754050000|2022-02-25 01:54:10|4261.62|4261.02|4261.87|4261.27|4262.12|4261.52|4261.62|4261.02|12
1645754060000|2022-02-25 01:54:20|4261.99|4261.39|4261.87|4261.27|4261.99|4261.39|4261.62|4261.02|10
1645754070000|2022-02-25 01:54:30|4261.74|4261.14|4261.87|4261.27|4261.87|4261.27|4261.49|4260.89|19
1645754080000|2022-02-25 01:54:40|4261.74|4261.14|4262.62|4262.02|4262.74|4262.14|4261.74|4261.14|16
1645754090000|2022-02-25 01:54:50|4262.49|4261.89|4263.37|4262.77|4263.37|4262.77|4262.12|4261.52|140
1645754100000|2022-02-25 01:55:00|4263.24|4262.64|4262.99|4262.39|4263.49|4262.89|4262.87|4262.27|65
1645754110000|2022-02-25 01:55:10|4262.87|4262.27|4262.87|4262.27|4262.99|4262.39|4262.12|4261.52|39
1645754120000|2022-02-25 01:55:20|4262.74|4262.14|4262.12|4261.52|4262.74|4262.14|4262.12|4261.52|22
1645754130000|2022-02-25 01:55:30|4262.37|4261.77|4261.37|4260.77|4262.37|4261.77|4261.24|4260.64|19
1645754140000|2022-02-25 01:55:40|4261.24|4260.64|4261.99|4261.39|4262.12|4261.52|4261.24|4260.64|11
1645754150000|2022-02-25 01:55:50|4261.87|4261.27|4261.99|4261.39|4261.99|4261.39|4261.37|4260.77|59
1645754160000|2022-02-25 01:56:00|4262.12|4261.52|4262.12|4261.52|4262.37|4261.77|4262.12|4261.52|32
1645754170000|2022-02-25 01:56:10|4261.99|4261.39|4261.87|4261.27|4261.99|4261.39|4261.87|4261.27|4
1645754180000|2022-02-25 01:56:20|4261.37|4260.77|4261.74|4261.14|4261.74|4261.14|4261.37|4260.77|59
1645754190000|2022-02-25 01:56:30|4261.87|4261.27|4261.87|4261.27|4261.99|4261.39|4261.74|4261.14|8
1645754200000|2022-02-25 01:56:40|4262.12|4261.52|4261.62|4261.02|4262.12|4261.52|4261.62|4261.02|7
1645754210000|2022-02-25 01:56:50|4261.49|4260.89|4261.87|4261.27|4261.87|4261.27|4261.49|4260.89|10
1645754220000|2022-02-25 01:57:00|4261.74|4261.14|4262.87|4262.27|4262.99|4262.39|4261.74|4261.14|20
1645754230000|2022-02-25 01:57:10|4262.99|4262.39|4263.87|4263.27|4263.87|4263.27|4262.87|4262.27|61
1645754240000|2022-02-25 01:57:20|4264.12|4263.52|4262.87|4262.27|4264.12|4263.52|4262.87|4262.27|45
1645754250000|2022-02-25 01:57:30|4262.62|4262.02|4263.87|4263.27|4264.12|4263.52|4262.37|4261.77|101
1645754260000|2022-02-25 01:57:40|4264.12|4263.52|4264.87|4264.27|4264.87|4264.27|4263.87|4263.27|86
1645754270000|2022-02-25 01:57:50|4264.99|4264.39|4264.49|4263.89|4265.12|4264.52|4264.37|4263.77|26
1645754280000|2022-02-25 01:58:00|4264.37|4263.77|4264.74|4264.14|4264.74|4264.14|4264.37|4263.77|10
1645754290000|2022-02-25 01:58:10|4264.87|4264.27|4264.74|4264.14|4265.12|4264.52|4264.74|4264.14|25
1645754300000|2022-02-25 01:58:20|4264.62|4264.02|4265.12|4264.52|4265.12|4264.52|4264.62|4264.02|21
1645754310000|2022-02-25 01:58:30|4265.37|4264.77|4265.37|4264.77|4265.87|4265.27|4265.24|4264.64|59
1645754320000|2022-02-25 01:58:40|4265.49|4264.89|4266.12|4265.52|4266.12|4265.52|4265.37|4264.77|19
1645754330000|2022-02-25 01:58:50|4265.87|4265.27|4265.49|4264.89|4265.87|4265.27|4265.37|4264.77|45
1645754340000|2022-02-25 01:59:00|4265.37|4264.77|4265.62|4265.02|4265.87|4265.27|4265.12|4264.52|45
1645754350000|2022-02-25 01:59:10|4265.49|4264.89|4264.87|4264.27|4265.62|4265.02|4264.74|4264.14|51
1645754360000|2022-02-25 01:59:20|4264.99|4264.39|4265.87|4265.27|4265.87|4265.27|4264.74|4264.14|20
1645754370000|2022-02-25 01:59:30|4266.12|4265.52|4268.24|4267.64|4268.24|4267.64|4266.12|4265.52|106
1645754380000|2022-02-25 01:59:40|4268.37|4267.77|4266.87|4266.27|4268.37|4267.77|4266.62|4266.02|70
1645754390000|2022-02-25 01:59:50|4266.62|4266.02|4267.99|4267.39|4268.24|4267.64|4266.62|4266.02|95
1645754400000|2022-02-25 02:00:00|4267.87|4267.27|4266.99|4266.39|4267.87|4267.27|4266.62|4266.02|46
1645754410000|2022-02-25 02:00:10|4266.87|4266.27|4266.87|4266.27|4267.12|4266.52|4266.87|4266.27|19
1645754420000|2022-02-25 02:00:20|4267.37|4266.77|4267.62|4267.02|4267.87|4267.27|4267.12|4266.52|78
1645754430000|2022-02-25 02:00:30|4267.74|4267.14|4265.87|4265.27|4267.74|4267.14|4265.87|4265.27|44
1645754440000|2022-02-25 02:00:40|4266.12|4265.52|4267.12|4266.52|4267.37|4266.77|4265.87|4265.27|60
1645754450000|2022-02-25 02:00:50|4266.87|4266.27|4266.62|4266.02|4266.87|4266.27|4266.37|4265.77|31
1645754460000|2022-02-25 02:01:00|4266.87|4266.27|4267.12|4266.52|4267.12|4266.52|4266.62|4266.02|43
1645754470000|2022-02-25 02:01:10|4267.37|4266.77|4267.37|4266.77|4267.62|4267.02|4267.12|4266.52|32
1645754480000|2022-02-25 02:01:20|4267.49|4266.89|4267.87|4267.27|4268.12|4267.52|4267.49|4266.89|29
1645754490000|2022-02-25 02:01:30|4267.99|4267.39|4268.12|4267.52|4268.37|4267.77|4267.99|4267.39|22
1645754500000|2022-02-25 02:01:40|4267.74|4267.14|4267.99|4267.39|4268.12|4267.52|4267.74|4267.14|21
1645754510000|2022-02-25 02:01:50|4267.87|4267.27|4268.37|4267.77|4268.37|4267.77|4267.49|4266.89|33
1645754520000|2022-02-25 02:02:00|4268.24|4267.64|4267.12|4266.52|4268.24|4267.64|4267.12|4266.52|17
1645754530000|2022-02-25 02:02:10|4266.99|4266.39|4268.37|4267.77|4268.37|4267.77|4266.87|4266.27|50
1645754540000|2022-02-25 02:02:20|4268.12|4267.52|4267.37|4266.77|4268.24|4267.64|4267.37|4266.77|26
1645754550000|2022-02-25 02:02:30|4267.12|4266.52|4267.37|4266.77|4267.49|4266.89|4267.12|4266.52|17
1645754560000|2022-02-25 02:02:40|4267.49|4266.89|4267.74|4267.14|4267.87|4267.27|4267.49|4266.89|33
1645754570000|2022-02-25 02:02:50|4267.62|4267.02|4267.37|4266.77|4267.74|4267.14|4267.12|4266.52|50
1645754580000|2022-02-25 02:03:00|4267.24|4266.64|4267.37|4266.77|4267.37|4266.77|4267.12|4266.52|23
1645754590000|2022-02-25 02:03:10|4267.24|4266.64|4266.87|4266.27|4267.24|4266.64|4266.87|4266.27|26
1645754600000|2022-02-25 02:03:20|4266.99|4266.39|4267.12|4266.52|4267.12|4266.52|4266.99|4266.39|9
1645754610000|2022-02-25 02:03:30|4266.99|4266.39|4267.12|4266.52|4267.24|4266.64|4266.87|4266.27|9
1645754620000|2022-02-25 02:03:40|4267.24|4266.64|4267.12|4266.52|4267.37|4266.77|4267.12|4266.52|7
1645754630000|2022-02-25 02:03:50|4266.62|4266.02|4267.37|4266.77|4267.37|4266.77|4266.62|4266.02|50
1645754640000|2022-02-25 02:04:00|4267.24|4266.64|4266.12|4265.52|4267.24|4266.64|4266.12|4265.52|27
1645754650000|2022-02-25 02:04:10|4265.99|4265.39|4266.37|4265.77|4266.37|4265.77|4265.62|4265.02|40
1645754660000|2022-02-25 02:04:20|4266.12|4265.52|4266.12|4265.52|4266.12|4265.52|4265.37|4264.77|125
1645754670000|2022-02-25 02:04:30|4265.87|4265.27|4265.87|4265.27|4266.12|4265.52|4265.74|4265.14|27
1645754680000|2022-02-25 02:04:40|4265.74|4265.14|4265.74|4265.14|4265.87|4265.27|4265.49|4264.89|20
1645754690000|2022-02-25 02:04:50|4265.62|4265.02|4266.37|4265.77|4266.62|4266.02|4265.62|4265.02|69
1645754700000|2022-02-25 02:05:00|4266.24|4265.64|4266.24|4265.64|4266.24|4265.64|4265.24|4264.64|25
1645754710000|2022-02-25 02:05:10|4266.37|4265.77|4266.24|4265.64|4266.62|4266.02|4266.24|4265.64|17
1645754720000|2022-02-25 02:05:20|4266.12|4265.52|4266.37|4265.77|4266.37|4265.77|4265.87|4265.27|15
1645754730000|2022-02-25 02:05:30|4266.62|4266.02|4267.12|4266.52|4267.12|4266.52|4266.62|4266.02|16
1645754740000|2022-02-25 02:05:40|4266.99|4266.39|4267.62|4267.02|4267.62|4267.02|4266.87|4266.27|38
1645754750000|2022-02-25 02:05:50|4267.87|4267.27|4268.12|4267.52|4268.24|4267.64|4267.87|4267.27|29
1645754760000|2022-02-25 02:06:00|4267.99|4267.39|4268.87|4268.27|4268.87|4268.27|4267.99|4267.39|58
1645754770000|2022-02-25 02:06:10|4269.12|4268.52|4268.87|4268.27|4269.12|4268.52|4268.74|4268.14|26
1645754780000|2022-02-25 02:06:20|4269.12|4268.52|4269.12|4268.52|4269.37|4268.77|4268.87|4268.27|28
1645754790000|2022-02-25 02:06:30|4269.37|4268.77|4269.12|4268.52|4269.74|4269.14|4269.12|4268.52|21
1645754800000|2022-02-25 02:06:40|4268.62|4268.02|4268.87|4268.27|4268.87|4268.27|4268.62|4268.02|27
1645754810000|2022-02-25 02:06:50|4268.62|4268.02|4268.62|4268.02|4268.99|4268.39|4268.12|4267.52|38
1645754820000|2022-02-25 02:07:00|4268.49|4267.89|4269.12|4268.52|4269.37|4268.77|4268.49|4267.89|46
1645754830000|2022-02-25 02:07:10|4269.24|4268.64|4268.12|4267.52|4269.24|4268.64|4268.12|4267.52|27
1645754840000|2022-02-25 02:07:20|4268.24|4267.64|4267.99|4267.39|4268.24|4267.64|4267.87|4267.27|19
1645754850000|2022-02-25 02:07:30|4268.12|4267.52|4267.87|4267.27|4268.12|4267.52|4267.62|4267.02|8
1645754860000|2022-02-25 02:07:40|4268.12|4267.52|4268.12|4267.52|4268.37|4267.77|4268.12|4267.52|15
1645754870000|2022-02-25 02:07:50|4268.49|4267.89|4268.37|4267.77|4268.62|4268.02|4268.12|4267.52|24
1645754880000|2022-02-25 02:08:00|4268.24|4267.64|4267.37|4266.77|4268.24|4267.64|4267.37|4266.77|59
1645754890000|2022-02-25 02:08:10|4267.49|4266.89|4267.12|4266.52|4267.62|4267.02|4266.87|4266.27|19
1645754900000|2022-02-25 02:08:20|4266.99|4266.39|4266.62|4266.02|4267.24|4266.64|4266.62|4266.02|30
1645754910000|2022-02-25 02:08:30|4266.74|4266.14|4266.62|4266.02|4266.99|4266.39|4266.62|4266.02|40
1645754920000|2022-02-25 02:08:40|4266.37|4265.77|4266.37|4265.77|4266.62|4266.02|4266.37|4265.77|25
1645754930000|2022-02-25 02:08:50|4266.24|4265.64|4266.62|4266.02|4266.87|4266.27|4266.12|4265.52|51
1645754940000|2022-02-25 02:09:00|4266.49|4265.89|4266.62|4266.02|4266.99|4266.39|4266.37|4265.77|14
1645754950000|2022-02-25 02:09:10|4266.49|4265.89|4266.87|4266.27|4266.87|4266.27|4266.37|4265.77|37
1645754960000|2022-02-25 02:09:20|4266.74|4266.14|4266.74|4266.14|4266.87|4266.27|4266.62|4266.02|35
1645754970000|2022-02-25 02:09:30|4266.62|4266.02|4266.62|4266.02|4266.87|4266.27|4266.62|4266.02|8
1645754980000|2022-02-25 02:09:40|4266.37|4265.77|4266.37|4265.77|4266.37|4265.77|4265.62|4265.02|57
1645754990000|2022-02-25 02:09:50|4266.24|4265.64|4265.49|4264.89|4266.24|4265.64|4265.37|4264.77|42
1645755000000|2022-02-25 02:10:00|4265.37|4264.77|4265.24|4264.64|4265.62|4265.02|4265.12|4264.52|41
1645755010000|2022-02-25 02:10:10|4265.12|4264.52|4264.37|4263.77|4265.24|4264.64|4264.12|4263.52|98
1645755020000|2022-02-25 02:10:20|4264.24|4263.64|4264.12|4263.52|4264.24|4263.64|4263.87|4263.27|46
1645755030000|2022-02-25 02:10:30|4263.99|4263.39|4264.12|4263.52|4264.37|4263.77|4263.87|4263.27|58
1645755040000|2022-02-25 02:10:40|4263.87|4263.27|4263.62|4263.02|4263.87|4263.27|4263.62|4263.02|17
1645755050000|2022-02-25 02:10:50|4263.74|4263.14|4264.12|4263.52|4264.12|4263.52|4263.62|4263.02|19
1645755060000|2022-02-25 02:11:00|4264.24|4263.64|4263.87|4263.27|4264.37|4263.77|4263.87|4263.27|56
1645755070000|2022-02-25 02:11:10|4263.62|4263.02|4262.62|4262.02|4263.62|4263.02|4262.62|4262.02|65
1645755080000|2022-02-25 02:11:20|4262.74|4262.14|4263.74|4263.14|4263.87|4263.27|4262.62|4262.02|39
1645755090000|2022-02-25 02:11:30|4263.62|4263.02|4263.12|4262.52|4263.99|4263.39|4262.87|4262.27|52
1645755100000|2022-02-25 02:11:40|4263.24|4262.64|4263.87|4263.27|4263.87|4263.27|4263.24|4262.64|14
1645755110000|2022-02-25 02:11:50|4263.99|4263.39|4263.62|4263.02|4263.99|4263.39|4263.37|4262.77|26
1645755120000|2022-02-25 02:12:00|4263.74|4263.14|4264.12|4263.52|4264.12|4263.52|4263.37|4262.77|82
1645755130000|2022-02-25 02:12:10|4264.37|4263.77|4264.12|4263.52|4265.37|4264.77|4263.87|4263.27|79
1645755140000|2022-02-25 02:12:20|4263.99|4263.39|4264.37|4263.77|4264.62|4264.02|4263.99|4263.39|31
1645755150000|2022-02-25 02:12:30|4264.62|4264.02|4264.37|4263.77|4264.62|4264.02|4264.12|4263.52|24
1645755160000|2022-02-25 02:12:40|4264.49|4263.89|4264.24|4263.64|4264.62|4264.02|4264.12|4263.52|23
1645755170000|2022-02-25 02:12:50|4264.37|4263.77|4264.74|4264.14|4264.87|4264.27|4264.37|4263.77|27
1645755180000|2022-02-25 02:13:00|4264.37|4263.77|4264.37|4263.77|4264.74|4264.14|4264.37|4263.77|28
1645755190000|2022-02-25 02:13:10|4264.12|4263.52|4263.62|4263.02|4264.12|4263.52|4263.37|4262.77|65
1645755200000|2022-02-25 02:13:20|4263.74|4263.14|4264.24|4263.64|4264.37|4263.77|4263.62|4263.02|33
1645755210000|2022-02-25 02:13:30|4264.37|4263.77|4264.62|4264.02|4265.12|4264.52|4264.37|4263.77|73
1645755220000|2022-02-25 02:13:40|4264.87|4264.27|4265.87|4265.27|4266.62|4266.02|4264.87|4264.27|102
1645755230000|2022-02-25 02:13:50|4265.74|4265.14|4265.87|4265.27|4266.12|4265.52|4264.87|4264.27|59
1645755240000|2022-02-25 02:14:00|4265.99|4265.39|4265.74|4265.14|4266.12|4265.52|4265.74|4265.14|45
1645755250000|2022-02-25 02:14:10|4265.87|4265.27|4266.87|4266.27|4267.37|4266.77|4265.87|4265.27|90
1645755260000|2022-02-25 02:14:20|4266.62|4266.02|4266.12|4265.52|4266.74|4266.14|4266.12|4265.52|17
1645755270000|2022-02-25 02:14:30|4266.24|4265.64|4265.74|4265.14|4266.37|4265.77|4265.62|4265.02|26
1645755280000|2022-02-25 02:14:40|4265.87|4265.27|4265.87|4265.27|4266.37|4265.77|4265.62|4265.02|31
1645755290000|2022-02-25 02:14:50|4265.99|4265.39|4266.49|4265.89|4266.87|4266.27|4265.99|4265.39|9
1645755300000|2022-02-25 02:15:00|4266.37|4265.77|4265.87|4265.27|4266.37|4265.77|4265.62|4265.02|35
1645755310000|2022-02-25 02:15:10|4265.99|4265.39|4266.37|4265.77|4266.37|4265.77|4265.87|4265.27|12
1645755320000|2022-02-25 02:15:20|4266.49|4265.89|4266.62|4266.02|4267.12|4266.52|4266.49|4265.89|39
1645755330000|2022-02-25 02:15:30|4266.74|4266.14|4267.12|4266.52|4267.12|4266.52|4266.62|4266.02|54
1645755340000|2022-02-25 02:15:40|4266.99|4266.39|4266.87|4266.27|4267.87|4267.27|4266.87|4266.27|83
1645755350000|2022-02-25 02:15:50|4267.12|4266.52|4266.49|4265.89|4267.12|4266.52|4266.37|4265.77|57
1645755360000|2022-02-25 02:16:00|4266.37|4265.77|4266.49|4265.89|4266.62|4266.02|4266.12|4265.52|20
1645755370000|2022-02-25 02:16:10|4266.62|4266.02|4266.62|4266.02|4267.12|4266.52|4266.49|4265.89|68
1645755380000|2022-02-25 02:16:20|4266.49|4265.89|4265.49|4264.89|4266.49|4265.89|4265.49|4264.89|47
1645755390000|2022-02-25 02:16:30|4265.37|4264.77|4264.87|4264.27|4265.74|4265.14|4264.62|4264.02|53
1645755400000|2022-02-25 02:16:40|4265.24|4264.64|4266.37|4265.77|4266.37|4265.77|4265.12|4264.52|27
1645755410000|2022-02-25 02:16:50|4266.24|4265.64|4265.62|4265.02|4266.24|4265.64|4265.37|4264.77|11
1645755420000|2022-02-25 02:17:00|4265.49|4264.89|4266.37|4265.77|4266.37|4265.77|4265.37|4264.77|14
1645755430000|2022-02-25 02:17:10|4266.49|4265.89|4266.87|4266.27|4266.99|4266.39|4266.24|4265.64|18
1645755440000|2022-02-25 02:17:20|4266.99|4266.39|4267.12|4266.52|4267.24|4266.64|4266.87|4266.27|33
1645755450000|2022-02-25 02:17:30|4266.99|4266.39|4266.87|4266.27|4267.12|4266.52|4266.87|4266.27|20
1645755460000|2022-02-25 02:17:40|4266.62|4266.02|4266.87|4266.27|4267.12|4266.52|4266.62|4266.02|20
1645755470000|2022-02-25 02:17:50|4267.12|4266.52|4266.37|4265.77|4267.12|4266.52|4265.87|4265.27|24
1645755480000|2022-02-25 02:18:00|4266.87|4266.27|4267.87|4267.27|4267.87|4267.27|4266.74|4266.14|104
1645755490000|2022-02-25 02:18:10|4267.74|4267.14|4267.99|4267.39|4268.12|4267.52|4267.49|4266.89|47
1645755500000|2022-02-25 02:18:20|4267.87|4267.27|4268.37|4267.77|4268.62|4268.02|4267.87|4267.27|57
1645755510000|2022-02-25 02:18:30|4268.24|4267.64|4268.37|4267.77|4268.37|4267.77|4268.12|4267.52|27
1645755520000|2022-02-25 02:18:40|4268.24|4267.64|4268.24|4267.64|4268.37|4267.77|4268.12|4267.52|19
1645755530000|2022-02-25 02:18:50|4268.12|4267.52|4267.87|4267.27|4268.24|4267.64|4267.62|4267.02|46
1645755540000|2022-02-25 02:19:00|4268.12|4267.52|4268.24|4267.64|4268.62|4268.02|4268.12|4267.52|23
1645755550000|2022-02-25 02:19:10|4268.12|4267.52|4268.12|4267.52|4268.12|4267.52|4267.62|4267.02|14
1645755560000|2022-02-25 02:19:20|4267.99|4267.39|4268.62|4268.02|4268.62|4268.02|4267.99|4267.39|11
1645755570000|2022-02-25 02:19:30|4268.87|4268.27|4269.12|4268.52|4269.12|4268.52|4268.87|4268.27|28
1645755580000|2022-02-25 02:19:40|4268.87|4268.27|4268.37|4267.77|4268.99|4268.39|4268.12|4267.52|51
1645755590000|2022-02-25 02:19:50|4268.24|4267.64|4268.62|4268.02|4268.62|4268.02|4268.24|4267.64|24
1645755600000|2022-02-25 02:20:00|4268.37|4267.77|4268.37|4267.77|4268.62|4268.02|4268.37|4267.77|22
1645755610000|2022-02-25 02:20:10|4268.24|4267.64|4268.37|4267.77|4268.62|4268.02|4268.12|4267.52|22
1645755620000|2022-02-25 02:20:20|4268.49|4267.89|4268.37|4267.77|4268.87|4268.27|4268.37|4267.77|22
1645755630000|2022-02-25 02:20:30|4268.49|4267.89|4268.12|4267.52|4268.62|4268.02|4268.12|4267.52|27
1645755640000|2022-02-25 02:20:40|4267.99|4267.39|4267.99|4267.39|4268.12|4267.52|4267.87|4267.27|17
1645755650000|2022-02-25 02:20:50|4268.12|4267.52|4268.12|4267.52|4268.12|4267.52|4268.12|4267.52|7
1645755660000|2022-02-25 02:21:00|4267.87|4267.27|4266.87|4266.27|4267.99|4267.39|4266.74|4266.14|69
1645755670000|2022-02-25 02:21:10|4266.74|4266.14|4265.74|4265.14|4267.37|4266.77|4265.74|4265.14|171
1645755680000|2022-02-25 02:21:20|4265.37|4264.77|4264.87|4264.27|4265.37|4264.77|4264.37|4263.77|139
1645755690000|2022-02-25 02:21:30|4264.37|4263.77|4263.87|4263.27|4264.37|4263.77|4263.37|4262.77|146
1645755700000|2022-02-25 02:21:40|4263.62|4263.02|4263.62|4263.02|4264.12|4263.52|4263.62|4263.02|49
1645755710000|2022-02-25 02:21:50|4263.12|4262.52|4262.37|4261.77|4263.12|4262.52|4262.37|4261.77|103
1645755720000|2022-02-25 02:22:00|4262.62|4262.02|4263.24|4262.64|4263.37|4262.77|4262.62|4262.02|85
1645755730000|2022-02-25 02:22:10|4263.12|4262.52|4263.12|4262.52|4263.62|4263.02|4263.12|4262.52|27
1645755740000|2022-02-25 02:22:20|4263.37|4262.77|4262.62|4262.02|4263.37|4262.77|4262.62|4262.02|33
1645755750000|2022-02-25 02:22:30|4262.12|4261.52|4261.62|4261.02|4262.12|4261.52|4261.37|4260.77|105
1645755760000|2022-02-25 02:22:40|4261.87|4261.27|4262.62|4262.02|4262.87|4262.27|4261.74|4261.14|30
1645755770000|2022-02-25 02:22:50|4262.74|4262.14|4262.87|4262.27|4263.12|4262.52|4262.62|4262.02|18
1645755780000|2022-02-25 02:23:00|4262.49|4261.89|4263.12|4262.52|4263.12|4262.52|4262.49|4261.89|39
1645755790000|2022-02-25 02:23:10|4263.24|4262.64|4262.99|4262.39|4263.62|4263.02|4262.62|4262.02|38
1645755800000|2022-02-25 02:23:20|4262.87|4262.27|4263.12|4262.52|4263.12|4262.52|4262.87|4262.27|19
1645755810000|2022-02-25 02:23:30|4263.37|4262.77|4263.99|4263.39|4264.12|4263.52|4263.37|4262.77|54
1645755820000|2022-02-25 02:23:40|4263.87|4263.27|4262.62|4262.02|4263.87|4263.27|4262.62|4262.02|63
1645755830000|2022-02-25 02:23:50|4262.87|4262.27|4262.37|4261.77|4262.99|4262.39|4262.37|4261.77|25
1645755840000|2022-02-25 02:24:00|4262.49|4261.89|4262.12|4261.52|4262.62|4262.02|4261.87|4261.27|26
1645755850000|2022-02-25 02:24:10|4261.87|4261.27|4261.37|4260.77|4262.12|4261.52|4261.37|4260.77|70
1645755860000|2022-02-25 02:24:20|4261.62|4261.02|4262.37|4261.77|4262.74|4262.14|4261.62|4261.02|68
1645755870000|2022-02-25 02:24:30|4262.49|4261.89|4262.87|4262.27|4263.12|4262.52|4262.49|4261.89|15
1645755880000|2022-02-25 02:24:40|4263.12|4262.52|4262.87|4262.27|4263.12|4262.52|4262.87|4262.27|13
1645755890000|2022-02-25 02:24:50|4262.62|4262.02|4262.87|4262.27|4262.99|4262.39|4262.62|4262.02|22
1645755900000|2022-02-25 02:25:00|4262.62|4262.02|4261.87|4261.27|4262.62|4262.02|4261.62|4261.02|51
1645755910000|2022-02-25 02:25:10|4261.62|4261.02|4261.62|4261.02|4261.87|4261.27|4261.62|4261.02|46
1645755920000|2022-02-25 02:25:20|4261.74|4261.14|4262.37|4261.77|4262.37|4261.77|4261.74|4261.14|23
1645755930000|2022-02-25 02:25:30|4261.37|4260.77|4260.74|4260.14|4261.37|4260.77|4260.62|4260.02|134
1645755940000|2022-02-25 02:25:40|4260.62|4260.02|4260.37|4259.77|4260.87|4260.27|4260.37|4259.77|38
1645755950000|2022-02-25 02:25:50|4260.49|4259.89|4260.37|4259.77|4260.49|4259.89|4260.12|4259.52|39
1645755960000|2022-02-25 02:26:00|4260.49|4259.89|4260.87|4260.27|4260.87|4260.27|4260.12|4259.52|56
1645755970000|2022-02-25 02:26:10|4260.74|4260.14|4260.37|4259.77|4260.87|4260.27|4260.24|4259.64|42
1645755980000|2022-02-25 02:26:20|4260.62|4260.02|4261.12|4260.52|4261.37|4260.77|4260.62|4260.02|37
1645755990000|2022-02-25 02:26:30|4261.24|4260.64|4258.87|4258.27|4261.24|4260.64|4258.87|4258.27|144
1645756000000|2022-02-25 02:26:40|4258.99|4258.39|4258.87|4258.27|4259.37|4258.77|4258.87|4258.27|61
1645756010000|2022-02-25 02:26:50|4259.12|4258.52|4257.12|4256.52|4259.12|4258.52|4257.12|4256.52|241
1645756020000|2022-02-25 02:27:00|4256.99|4256.39|4258.87|4258.27|4258.99|4258.39|4256.99|4256.39|216
1645756030000|2022-02-25 02:27:10|4258.99|4258.39|4259.62|4259.02|4259.62|4259.02|4258.87|4258.27|27
1645756040000|2022-02-25 02:27:20|4259.49|4258.89|4259.62|4259.02|4259.87|4259.27|4258.99|4258.39|109
1645756050000|2022-02-25 02:27:30|4259.74|4259.14|4259.87|4259.27|4259.87|4259.27|4259.62|4259.02|16
1645756060000|2022-02-25 02:27:40|4260.12|4259.52|4260.87|4260.27|4261.12|4260.52|4260.12|4259.52|106
1645756070000|2022-02-25 02:27:50|4260.62|4260.02|4260.62|4260.02|4260.87|4260.27|4260.37|4259.77|28
1645756080000|2022-02-25 02:28:00|4260.87|4260.27|4260.62|4260.02|4260.87|4260.27|4260.37|4259.77|16
1645756090000|2022-02-25 02:28:10|4260.87|4260.27|4260.87|4260.27|4260.87|4260.27|4260.62|4260.02|24
1645756100000|2022-02-25 02:28:20|4260.62|4260.02|4260.87|4260.27|4260.87|4260.27|4260.62|4260.02|15
1645756110000|2022-02-25 02:28:30|4260.99|4260.39|4261.12|4260.52|4261.37|4260.77|4260.99|4260.39|32
1645756120000|2022-02-25 02:28:40|4261.24|4260.64|4261.12|4260.52|4261.62|4261.02|4261.12|4260.52|66
1645756130000|2022-02-25 02:28:50|4261.24|4260.64|4261.62|4261.02|4261.62|4261.02|4261.24|4260.64|15
1645756140000|2022-02-25 02:29:00|4261.87|4261.27|4261.87|4261.27|4262.12|4261.52|4261.87|4261.27|55
1645756150000|2022-02-25 02:29:10|4261.74|4261.14|4262.12|4261.52|4262.12|4261.52|4261.74|4261.14|11
1645756160000|2022-02-25 02:29:20|4261.99|4261.39|4261.87|4261.27|4261.99|4261.39|4261.49|4260.89|41
1645756170000|2022-02-25 02:29:30|4261.99|4261.39|4261.87|4261.27|4262.12|4261.52|4261.87|4261.27|30
1645756180000|2022-02-25 02:29:40|4261.74|4261.14|4262.12|4261.52|4262.37|4261.77|4261.74|4261.14|4
1645756190000|2022-02-25 02:29:50|4262.37|4261.77|4262.62|4262.02|4262.87|4262.27|4262.37|4261.77|47
1645756200000|2022-02-25 02:30:00|4262.49|4261.89|4262.12|4261.52|4262.49|4261.89|4261.99|4261.39|30
1645756210000|2022-02-25 02:30:10|4262.37|4261.77|4261.62|4261.02|4262.37|4261.77|4261.62|4261.02|42
1645756220000|2022-02-25 02:30:20|4261.74|4261.14|4261.87|4261.27|4262.12|4261.52|4261.62|4261.02|14
1645756230000|2022-02-25 02:30:30|4261.74|4261.14|4260.99|4260.39|4261.74|4261.14|4260.99|4260.39|24
1645756240000|2022-02-25 02:30:40|4260.87|4260.27|4261.24|4260.64|4261.62|4261.02|4260.87|4260.27|48
1645756250000|2022-02-25 02:30:50|4261.37|4260.77|4260.74|4260.14|4261.37|4260.77|4260.74|4260.14|18
1645756260000|2022-02-25 02:31:00|4260.62|4260.02|4261.12|4260.52|4261.37|4260.77|4260.62|4260.02|32
1645756270000|2022-02-25 02:31:10|4261.24|4260.64|4261.24|4260.64|4261.37|4260.77|4260.99|4260.39|11
1645756280000|2022-02-25 02:31:20|4261.12|4260.52|4261.87|4261.27|4262.12|4261.52|4261.12|4260.52|44
1645756290000|2022-02-25 02:31:30|4261.74|4261.14|4261.37|4260.77|4261.99|4261.39|4261.37|4260.77|29
1645756300000|2022-02-25 02:31:40|4261.49|4260.89|4261.99|4261.39|4261.99|4261.39|4261.49|4260.89|5
1645756310000|2022-02-25 02:31:50|4261.87|4261.27|4262.62|4262.02|4262.62|4262.02|4261.62|4261.02|32
1645756320000|2022-02-25 02:32:00|4262.49|4261.89|4262.62|4262.02|4262.62|4262.02|4262.24|4261.64|21
1645756330000|2022-02-25 02:32:10|4262.49|4261.89|4262.87|4262.27|4262.87|4262.27|4262.49|4261.89|10
1645756340000|2022-02-25 02:32:20|4262.74|4262.14|4262.87|4262.27|4263.12|4262.52|4262.62|4262.02|50
1645756350000|2022-02-25 02:32:30|4262.74|4262.14|4262.74|4262.14|4262.87|4262.27|4262.62|4262.02|10
1645756360000|2022-02-25 02:32:40|4262.87|4262.27|4262.62|4262.02|4262.87|4262.27|4262.62|4262.02|13
1645756370000|2022-02-25 02:32:50|4262.37|4261.77|4262.62|4262.02|4262.62|4262.02|4262.24|4261.64|9
1645756380000|2022-02-25 02:33:00|4262.87|4262.27|4262.12|4261.52|4262.87|4262.27|4262.12|4261.52|28
1645756390000|2022-02-25 02:33:10|4262.24|4261.64|4262.49|4261.89|4262.62|4262.02|4261.87|4261.27|27
1645756400000|2022-02-25 02:33:20|4262.37|4261.77|4262.37|4261.77|4262.62|4262.02|4261.87|4261.27|24
1645756410000|2022-02-25 02:33:30|4262.24|4261.64|4261.99|4261.39|4262.49|4261.89|4261.99|4261.39|11
1645756420000|2022-02-25 02:33:40|4261.87|4261.27|4262.37|4261.77|4262.62|4262.02|4261.87|4261.27|41
1645756430000|2022-02-25 02:33:50|4262.24|4261.64|4262.62|4262.02|4262.74|4262.14|4262.24|4261.64|8
1645756440000|2022-02-25 02:34:00|4262.49|4261.89|4262.62|4262.02|4262.62|4262.02|4262.37|4261.77|6
1645756450000|2022-02-25 02:34:10|4262.49|4261.89|4262.12|4261.52|4262.49|4261.89|4262.12|4261.52|8
1645756460000|2022-02-25 02:34:20|4262.24|4261.64|4262.12|4261.52|4262.24|4261.64|4261.87|4261.27|17
1645756470000|2022-02-25 02:34:30|4261.99|4261.39|4262.62|4262.02|4262.62|4262.02|4261.74|4261.14|26
1645756480000|2022-02-25 02:34:40|4262.49|4261.89|4263.37|4262.77|4263.62|4263.02|4262.49|4261.89|35
1645756490000|2022-02-25 02:34:50|||||||||4
1645756500000|2022-02-25 02:35:00|4263.24|4262.64|4263.99|4263.39|4264.12|4263.52|4263.24|4262.64|43
1645756510000|2022-02-25 02:35:10|4264.12|4263.52|4263.12|4262.52|4264.12|4263.52|4263.12|4262.52|51
1645756520000|2022-02-25 02:35:20|4262.99|4262.39|4263.37|4262.77|4263.49|4262.89|4262.99|4262.39|22
1645756530000|2022-02-25 02:35:30|4263.24|4262.64|4262.37|4261.77|4263.24|4262.64|4262.37|4261.77|66
1645756540000|2022-02-25 02:35:40|4262.49|4261.89|4262.12|4261.52|4262.49|4261.89|4261.87|4261.27|24
1645756550000|2022-02-25 02:35:50|4261.87|4261.27|4262.12|4261.52|4262.12|4261.52|4261.87|4261.27|9
1645756560000|2022-02-25 02:36:00|4262.37|4261.77|4262.37|4261.77|4262.62|4262.02|4262.24|4261.64|23
1645756570000|2022-02-25 02:36:10|4262.24|4261.64|4261.87|4261.27|4262.24|4261.64|4261.74|4261.14|14
1645756580000|2022-02-25 02:36:20|4261.99|4261.39|4261.87|4261.27|4262.12|4261.52|4261.24|4260.64|32
1645756590000|2022-02-25 02:36:30|4261.62|4261.02|4261.12|4260.52|4261.74|4261.14|4261.12|4260.52|28
1645756600000|2022-02-25 02:36:40|4260.99|4260.39|4260.87|4260.27|4261.24|4260.64|4260.87|4260.27|29
1645756610000|2022-02-25 02:36:50|4260.99|4260.39|4260.87|4260.27|4261.12|4260.52|4260.87|4260.27|43
1645756620000|2022-02-25 02:37:00|4261.12|4260.52|4260.12|4259.52|4261.12|4260.52|4260.12|4259.52|44
1645756630000|2022-02-25 02:37:10|4259.87|4259.27|4260.37|4259.77|4260.37|4259.77|4259.87|4259.27|44
1645756640000|2022-02-25 02:37:20|4260.49|4259.89|4260.99|4260.39|4261.12|4260.52|4260.37|4259.77|41
1645756650000|2022-02-25 02:37:30|4260.87|4260.27|4260.87|4260.27|4260.87|4260.27|4260.87|4260.27|14
1645756660000|2022-02-25 02:37:40|4260.37|4259.77|4259.87|4259.27|4260.37|4259.77|4259.87|4259.27|32
1645756670000|2022-02-25 02:37:50|||||||||14
1645756680000|2022-02-25 02:38:00|4259.74|4259.14|4259.62|4259.02|4259.74|4259.14|4259.37|4258.77|39
1645756690000|2022-02-25 02:38:10|4259.37|4258.77|4259.12|4258.52|4259.74|4259.14|4259.12|4258.52|25
1645756700000|2022-02-25 02:38:20|4258.87|4258.27|4258.62|4258.02|4258.99|4258.39|4258.62|4258.02|41
1645756710000|2022-02-25 02:38:30|4258.37|4257.77|4258.99|4258.39|4258.99|4258.39|4258.24|4257.64|45
1645756720000|2022-02-25 02:38:40|4259.12|4258.52|4258.87|4258.27|4259.37|4258.77|4258.62|4258.02|43
1645756730000|2022-02-25 02:38:50|4258.74|4258.14|4258.87|4258.27|4258.87|4258.27|4258.62|4258.02|17
1645756740000|2022-02-25 02:39:00|4259.12|4258.52|4259.12|4258.52|4259.12|4258.52|4258.99|4258.39|11
1645756750000|2022-02-25 02:39:10|4258.99|4258.39|4259.62|4259.02|4259.62|4259.02|4258.87|4258.27|23
1645756760000|2022-02-25 02:39:20|4259.49|4258.89|4259.12|4258.52|4259.62|4259.02|4258.99|4258.39|39
1645756770000|2022-02-25 02:39:30|4258.99|4258.39|4259.12|4258.52|4259.62|4259.02|4258.99|4258.39|18
1645756780000|2022-02-25 02:39:40|4258.99|4258.39|4259.62|4259.02|4259.62|4259.02|4258.99|4258.39|14
1645756790000|2022-02-25 02:39:50|4259.37|4258.77|4259.37|4258.77|4259.37|4258.77|4259.37|4258.77|7
1645756800000|2022-02-25 02:40:00|4259.24|4258.64|4259.87|4259.27|4259.87|4259.27|4259.12|4258.52|31
1645756810000|2022-02-25 02:40:10|4259.62|4259.02|4259.87|4259.27|4259.99|4259.39|4259.62|4259.02|16
1645756820000|2022-02-25 02:40:20|4260.12|4259.52|4260.12|4259.52|4260.37|4259.77|4260.12|4259.52|21
1645756830000|2022-02-25 02:40:30|4259.99|4259.39|4259.87|4259.27|4260.12|4259.52|4259.62|4259.02|24
1645756840000|2022-02-25 02:40:40|4259.62|4259.02|4259.99|4259.39|4259.99|4259.39|4259.62|4259.02|10
1645756850000|2022-02-25 02:40:50|4260.12|4259.52|4260.37|4259.77|4260.37|4259.77|4259.99|4259.39|13
1645756860000|2022-02-25 02:41:00|4260.12|4259.52|4260.12|4259.52|4260.12|4259.52|4259.99|4259.39|16
1645756870000|2022-02-25 02:41:10|4259.99|4259.39|4259.12|4258.52|4259.99|4259.39|4259.12|4258.52|18
1645756880000|2022-02-25 02:41:20|4258.87|4258.27|4259.12|4258.52|4259.12|4258.52|4258.74|4258.14|21
1645756890000|2022-02-25 02:41:30|4258.87|4258.27|4259.12|4258.52|4259.12|4258.52|4258.62|4258.02|37
1645756900000|2022-02-25 02:41:40|4259.24|4258.64|4259.12|4258.52|4259.37|4258.77|4258.99|4258.39|7
1645756910000|2022-02-25 02:41:50|4258.87|4258.27|4258.12|4257.52|4258.87|4258.27|4258.12|4257.52|32
1645756920000|2022-02-25 02:42:00|4258.24|4257.64|4258.37|4257.77|4258.37|4257.77|4258.12|4257.52|40
1645756930000|2022-02-25 02:42:10|4258.24|4257.64|4258.12|4257.52|4258.37|4257.77|4257.99|4257.39|35
1645756940000|2022-02-25 02:42:20|4257.87|4257.27|4258.12|4257.52|4258.12|4257.52|4257.74|4257.14|31
1645756950000|2022-02-25 02:42:30|4257.99|4257.39|4258.12|4257.52|4258.12|4257.52|4257.99|4257.39|9
1645756960000|2022-02-25 02:42:40|4257.99|4257.39|4258.12|4257.52|4258.24|4257.64|4257.87|4257.27|16
1645756970000|2022-02-25 02:42:50|4258.24|4257.64|4258.12|4257.52|4258.62|4258.02|4258.12|4257.52|27
1645756980000|2022-02-25 02:43:00|4257.87|4257.27|4258.37|4257.77|4258.37|4257.77|4257.62|4257.02|45
1645756990000|2022-02-25 02:43:10|4258.24|4257.64|4258.12|4257.52|4258.62|4258.02|4258.12|4257.52|44
1645757000000|2022-02-25 02:43:20|4258.37|4257.77|4258.37|4257.77|4258.62|4258.02|4258.24|4257.64|24
1645757010000|2022-02-25 02:43:30|4258.49|4257.89|4258.37|4257.77|4258.49|4257.89|4258.37|4257.77|12
1645757020000|2022-02-25 02:43:40|4258.12|4257.52|4258.12|4257.52|4258.12|4257.52|4257.87|4257.27|33
1645757030000|2022-02-25 02:43:50|4257.87|4257.27|4257.99|4257.39|4258.12|4257.52|4257.87|4257.27|34
1645757040000|2022-02-25 02:44:00|4257.87|4257.27|4258.12|4257.52|4258.62|4258.02|4257.87|4257.27|44
1645757050000|2022-02-25 02:44:10|4257.99|4257.39|4257.37|4256.77|4258.12|4257.52|4257.37|4256.77|31
1645757060000|2022-02-25 02:44:20|4257.24|4256.64|4257.87|4257.27|4258.12|4257.52|4257.12|4256.52|50
1645757070000|2022-02-25 02:44:30|4257.99|4257.39|4257.87|4257.27|4258.12|4257.52|4257.37|4256.77|37
1645757080000|2022-02-25 02:44:40|4257.74|4257.14|4257.87|4257.27|4258.37|4257.77|4257.62|4257.02|34
1645757090000|2022-02-25 02:44:50|4258.12|4257.52|4257.87|4257.27|4258.12|4257.52|4257.87|4257.27|9
1645757100000|2022-02-25 02:45:00|4258.12|4257.52|4258.62|4258.02|4258.62|4258.02|4257.87|4257.27|30
1645757110000|2022-02-25 02:45:10|4258.74|4258.14|4257.62|4257.02|4258.74|4258.14|4257.62|4257.02|24
1645757120000|2022-02-25 02:45:20|4257.99|4257.39|4258.12|4257.52|4258.37|4257.77|4257.99|4257.39|17
1645757130000|2022-02-25 02:45:30|4257.99|4257.39|4258.12|4257.52|4258.12|4257.52|4257.87|4257.27|26
1645757140000|2022-02-25 02:45:40|4257.99|4257.39|4258.12|4257.52|4258.12|4257.52|4257.99|4257.39|17
1645757150000|2022-02-25 02:45:50|4257.87|4257.27|4258.87|4258.27|4258.87|4258.27|4257.87|4257.27|34
1645757160000|2022-02-25 02:46:00|4258.74|4258.14|4258.74|4258.14|4258.74|4258.14|4258.49|4257.89|5
1645757170000|2022-02-25 02:46:10|4258.87|4258.27|4258.49|4257.89|4258.87|4258.27|4258.37|4257.77|20
1645757180000|2022-02-25 02:46:20|4258.62|4258.02|4258.62|4258.02|4258.62|4258.02|4258.62|4258.02|0
1645757190000|2022-02-25 02:46:30|4258.49|4257.89|4258.37|4257.77|4258.62|4258.02|4258.37|4257.77|16
1645757200000|2022-02-25 02:46:40|4258.62|4258.02|4259.12|4258.52|4259.12|4258.52|4258.62|4258.02|25
1645757210000|2022-02-25 02:46:50|4259.24|4258.64|4259.37|4258.77|4259.62|4259.02|4259.24|4258.64|40
1645757220000|2022-02-25 02:47:00|4259.49|4258.89|4259.62|4259.02|4260.12|4259.52|4259.37|4258.77|33
1645757230000|2022-02-25 02:47:10|4259.74|4259.14|4260.12|4259.52|4260.12|4259.52|4259.62|4259.02|18
1645757240000|2022-02-25 02:47:20|4259.99|4259.39|4260.99|4260.39|4260.99|4260.39|4259.87|4259.27|91
1645757250000|2022-02-25 02:47:30|4260.87|4260.27|4260.62|4260.02|4260.99|4260.39|4260.62|4260.02|31
1645757260000|2022-02-25 02:47:40|4260.74|4260.14|4261.37|4260.77|4261.37|4260.77|4260.74|4260.14|33
1645757270000|2022-02-25 02:47:50|4261.49|4260.89|4261.24|4260.64|4261.62|4261.02|4261.12|4260.52|21
1645757280000|2022-02-25 02:48:00|4261.12|4260.52|4261.12|4260.52|4261.12|4260.52|4260.99|4260.39|4
1645757290000|2022-02-25 02:48:10|4260.99|4260.39|4260.87|4260.27|4260.99|4260.39|4260.87|4260.27|6
1645757300000|2022-02-25 02:48:20|4261.12|4260.52|4261.49|4260.89|4261.62|4261.02|4261.12|4260.52|12
1645757310000|2022-02-25 02:48:30|4261.37|4260.77|4261.74|4261.14|4261.87|4261.27|4261.37|4260.77|25
1645757320000|2022-02-25 02:48:40|4261.87|4261.27|4262.12|4261.52|4262.49|4261.89|4261.87|4261.27|92
1645757330000|2022-02-25 02:48:50|4261.99|4261.39|4262.37|4261.77|4262.37|4261.77|4261.87|4261.27|33
1645757340000|2022-02-25 02:49:00|4262.24|4261.64|4262.12|4261.52|4262.37|4261.77|4261.99|4261.39|23
1645757350000|2022-02-25 02:49:10|4262.37|4261.77|4261.99|4261.39|4262.37|4261.77|4261.87|4261.27|16
1645757360000|2022-02-25 02:49:20|4261.87|4261.27|4261.62|4261.02|4261.87|4261.27|4261.37|4260.77|16
1645757370000|2022-02-25 02:49:30|4261.49|4260.89|4261.37|4260.77|4261.62|4261.02|4261.37|4260.77|31
1645757380000|2022-02-25 02:49:40|4261.24|4260.64|4261.62|4261.02|4261.62|4261.02|4261.24|4260.64|17
1645757390000|2022-02-25 02:49:50|4261.74|4261.14|4261.87|4261.27|4261.87|4261.27|4261.74|4261.14|11
1645757400000|2022-02-25 02:50:00|4262.37|4261.77|4261.12|4260.52|4262.37|4261.77|4260.87|4260.27|149
1645757410000|2022-02-25 02:50:10|4261.24|4260.64|4260.87|4260.27|4261.37|4260.77|4260.87|4260.27|28
1645757420000|2022-02-25 02:50:20|4260.74|4260.14|4260.62|4260.02|4260.87|4260.27|4260.62|4260.02|31
1645757430000|2022-02-25 02:50:30|4261.12|4260.52|4260.62|4260.02|4261.12|4260.52|4260.62|4260.02|19
1645757440000|2022-02-25 02:50:40|4260.87|4260.27|4260.62|4260.02|4260.87|4260.27|4260.62|4260.02|34
1645757450000|2022-02-25 02:50:50|4260.87|4260.27|4260.87|4260.27|4260.87|4260.27|4260.87|4260.27|8
1645757460000|2022-02-25 02:51:00|4260.74|4260.14|4260.99|4260.39|4260.99|4260.39|4260.62|4260.02|47
1645757470000|2022-02-25 02:51:10|4260.87|4260.27|4260.87|4260.27|4261.12|4260.52|4260.87|4260.27|8
1645757480000|2022-02-25 02:51:20|4261.12|4260.52|4261.37|4260.77|4261.37|4260.77|4260.99|4260.39|14
1645757490000|2022-02-25 02:51:30|4261.62|4261.02|4261.37|4260.77|4262.12|4261.52|4261.37|4260.77|44
1645757500000|2022-02-25 02:51:40|4261.24|4260.64|4261.12|4260.52|4261.37|4260.77|4261.12|4260.52|2
1645757510000|2022-02-25 02:51:50|4261.37|4260.77|4261.99|4261.39|4261.99|4261.39|4261.24|4260.64|18
1645757520000|2022-02-25 02:52:00|4262.12|4261.52|4262.12|4261.52|4262.37|4261.77|4261.99|4261.39|32
1645757530000|2022-02-25 02:52:10|4261.99|4261.39|4261.37|4260.77|4261.99|4261.39|4261.12|4260.52|20
1645757540000|2022-02-25 02:52:20|4261.24|4260.64|4261.37|4260.77|4261.37|4260.77|4261.24|4260.64|6
1645757550000|2022-02-25 02:52:30|4261.24|4260.64|4261.12|4260.52|4261.62|4261.02|4261.12|4260.52|22
1645757560000|2022-02-25 02:52:40|4260.87|4260.27|4261.87|4261.27|4262.12|4261.52|4260.87|4260.27|37
1645757570000|2022-02-25 02:52:50|4261.74|4261.14|4261.62|4261.02|4261.87|4261.27|4261.62|4261.02|12
1645757580000|2022-02-25 02:53:00|4261.49|4260.89|4261.87|4261.27|4261.87|4261.27|4261.49|4260.89|18
1645757590000|2022-02-25 02:53:10|4262.37|4261.77|4262.37|4261.77|4262.37|4261.77|4262.12|4261.52|37
1645757600000|2022-02-25 02:53:20|4262.62|4262.02|4261.12|4260.52|4262.62|4262.02|4261.12|4260.52|31
1645757610000|2022-02-25 02:53:30|4261.24|4260.64|4261.12|4260.52|4261.37|4260.77|4261.12|4260.52|12
1645757620000|2022-02-25 02:53:40|4261.24|4260.64|4261.12|4260.52|4261.37|4260.77|4260.99|4260.39|13
1645757630000|2022-02-25 02:53:50|4260.99|4260.39|4260.74|4260.14|4261.12|4260.52|4260.62|4260.02|53
1645757640000|2022-02-25 02:54:00|4260.87|4260.27|4261.37|4260.77|4261.37|4260.77|4260.87|4260.27|16
1645757650000|2022-02-25 02:54:10|4261.49|4260.89|4261.12|4260.52|4261.87|4261.27|4261.12|4260.52|12
1645757660000|2022-02-25 02:54:20|4260.99|4260.39|4261.62|4261.02|4261.62|4261.02|4260.99|4260.39|7
1645757670000|2022-02-25 02:54:30|4261.37|4260.77|4261.37|4260.77|4261.62|4261.02|4261.37|4260.77|14
1645757680000|2022-02-25 02:54:40|4261.24|4260.64|4261.24|4260.64|4261.37|4260.77|4261.12|4260.52|9
1645757690000|2022-02-25 02:54:50|4260.99|4260.39|4261.37|4260.77|4261.37|4260.77|4260.99|4260.39|5
1645757700000|2022-02-25 02:55:00|4261.24|4260.64|4261.12|4260.52|4261.37|4260.77|4260.87|4260.27|6
1645757710000|2022-02-25 02:55:10|4260.99|4260.39|4260.62|4260.02|4261.12|4260.52|4260.62|4260.02|30
1645757720000|2022-02-25 02:55:20|||||||||9
1645757730000|2022-02-25 02:55:30|4260.74|4260.14|4260.62|4260.02|4260.87|4260.27|4260.62|4260.02|48
1645757740000|2022-02-25 02:55:40|4260.99|4260.39|4261.12|4260.52|4261.12|4260.52|4260.87|4260.27|15
1645757750000|2022-02-25 02:55:50|4261.62|4261.02|4261.12|4260.52|4261.62|4261.02|4261.12|4260.52|32
1645757760000|2022-02-25 02:56:00|4260.87|4260.27|4260.87|4260.27|4261.12|4260.52|4260.62|4260.02|16
1645757770000|2022-02-25 02:56:10|4260.74|4260.14|4260.62|4260.02|4260.87|4260.27|4260.62|4260.02|31
1645757780000|2022-02-25 02:56:20|4260.87|4260.27|4260.62|4260.02|4260.87|4260.27|4260.62|4260.02|19
1645757790000|2022-02-25 02:56:30|4260.87|4260.27|4261.62|4261.02|4261.62|4261.02|4260.87|4260.27|21
1645757800000|2022-02-25 02:56:40|4261.87|4261.27|4262.87|4262.27|4262.87|4262.27|4261.87|4261.27|64
1645757810000|2022-02-25 02:56:50|4262.74|4262.14|4261.87|4261.27|4262.74|4262.14|4261.87|4261.27|28
1645757820000|2022-02-25 02:57:00|4261.99|4261.39|4261.49|4260.89|4262.12|4261.52|4261.37|4260.77|18
1645757830000|2022-02-25 02:57:10|4261.37|4260.77|4261.87|4261.27|4261.87|4261.27|4261.37|4260.77|17
1645757840000|2022-02-25 02:57:20|4261.74|4261.14|4261.37|4260.77|4261.99|4261.39|4261.37|4260.77|10
1645757850000|2022-02-25 02:57:30|4261.12|4260.52|4260.87|4260.27|4261.24|4260.64|4260.87|4260.27|15
1645757860000|2022-02-25 02:57:40|4260.99|4260.39|4261.37|4260.77|4261.62|4261.02|4260.99|4260.39|12
1645757870000|2022-02-25 02:57:50|4261.12|4260.52|4261.12|4260.52|4261.12|4260.52|4261.12|4260.52|7
1645757880000|2022-02-25 02:58:00|4260.99|4260.39|4261.12|4260.52|4261.12|4260.52|4260.99|4260.39|8
1645757890000|2022-02-25 02:58:10|4261.24|4260.64|4260.99|4260.39|4261.74|4261.14|4260.87|4260.27|18
1645757900000|2022-02-25 02:58:20|4260.87|4260.27|4261.12|4260.52|4261.49|4260.89|4260.87|4260.27|20
1645757910000|2022-02-25 02:58:30|4260.99|4260.39|4261.37|4260.77|4261.37|4260.77|4260.99|4260.39|14
1645757920000|2022-02-25 02:58:40|4261.24|4260.64|4261.37|4260.77|4261.37|4260.77|4261.12|4260.52|5
1645757930000|2022-02-25 02:58:50|4261.24|4260.64|4262.12|4261.52|4262.12|4261.52|4261.24|4260.64|25
1645757940000|2022-02-25 02:59:00|4262.37|4261.77|4261.87|4261.27|4262.37|4261.77|4261.62|4261.02|17
1645757950000|2022-02-25 02:59:10|4261.74|4261.14|4261.87|4261.27|4261.87|4261.27|4261.74|4261.14|1
1645757960000|2022-02-25 02:59:20|4261.74|4261.14|4262.12|4261.52|4262.37|4261.77|4261.74|4261.14|11
1645757970000|2022-02-25 02:59:30|4262.24|4261.64|4262.24|4261.64|4262.62|4262.02|4261.87|4261.27|47
1645757980000|2022-02-25 02:59:40|4262.37|4261.77|4262.62|4262.02|4262.62|4262.02|4262.12|4261.52|33
1645757990000|2022-02-25 02:59:50|4262.74|4262.14|4262.49|4261.89|4262.74|4262.14|4262.49|4261.89|13
1645758000000|2022-02-25 03:00:00|4262.37|4261.77|4262.24|4261.64|4262.37|4261.77|4261.87|4261.27|32
1645758010000|2022-02-25 03:00:10|4262.37|4261.77|4263.12|4262.52|4263.12|4262.52|4262.37|4261.77|54
1645758020000|2022-02-25 03:00:20|4263.24|4262.64|4262.12|4261.52|4263.62|4263.02|4262.12|4261.52|44
1645758030000|2022-02-25 03:00:30|4261.87|4261.27|4261.87|4261.27|4262.37|4261.77|4261.87|4261.27|22
1645758040000|2022-02-25 03:00:40|4261.99|4261.39|4261.99|4261.39|4262.24|4261.64|4261.87|4261.27|6
1645758050000|2022-02-25 03:00:50|4262.12|4261.52|4262.12|4261.52|4262.12|4261.52|4261.99|4261.39|18
1645758060000|2022-02-25 03:01:00|4261.99|4261.39|4261.87|4261.27|4261.99|4261.39|4261.87|4261.27|19
1645758070000|2022-02-25 03:01:10|4261.74|4261.14|4261.87|4261.27|4261.87|4261.27|4261.74|4261.14|5
1645758080000|2022-02-25 03:01:20|4261.99|4261.39|4261.99|4261.39|4262.12|4261.52|4261.74|4261.14|9
1645758090000|2022-02-25 03:01:30|4261.87|4261.27|4261.49|4260.89|4261.87|4261.27|4261.24|4260.64|26
1645758100000|2022-02-25 03:01:40|4261.62|4261.02|4262.12|4261.52|4262.12|4261.52|4261.62|4261.02|50
1645758110000|2022-02-25 03:01:50|4262.37|4261.77|4262.49|4261.89|4262.49|4261.89|4262.12|4261.52|12
1645758120000|2022-02-25 03:02:00|4262.37|4261.77|4262.62|4262.02|4262.62|4262.02|4262.24|4261.64|14
1645758130000|2022-02-25 03:02:10|4262.49|4261.89|4262.62|4262.02|4262.87|4262.27|4262.49|4261.89|20
1645758140000|2022-02-25 03:02:20|4262.74|4262.14|4262.87|4262.27|4262.87|4262.27|4262.62|4262.02|10
1645758150000|2022-02-25 03:02:30|4263.12|4262.52|4264.87|4264.27|4264.87|4264.27|4262.87|4262.27|84
1645758160000|2022-02-25 03:02:40|4265.12|4264.52|4264.87|4264.27|4265.37|4264.77|4264.49|4263.89|53
1645758170000|2022-02-25 03:02:50|4265.12|4264.52|4264.12|4263.52|4265.12|4264.52|4264.12|4263.52|87
1645758180000|2022-02-25 03:03:00|4263.99|4263.39|4264.62|4264.02|4264.62|4264.02|4263.99|4263.39|10
1645758190000|2022-02-25 03:03:10|4264.74|4264.14|4264.87|4264.27|4264.87|4264.27|4264.62|4264.02|11
1645758200000|2022-02-25 03:03:20|4264.99|4264.39|4265.12|4264.52|4265.12|4264.52|4264.87|4264.27|20
1645758210000|2022-02-25 03:03:30|4264.99|4264.39|4265.87|4265.27|4265.99|4265.39|4264.87|4264.27|49
1645758220000|2022-02-25 03:03:40|4265.99|4265.39|4265.62|4265.02|4265.99|4265.39|4265.37|4264.77|31
1645758230000|2022-02-25 03:03:50|4265.49|4264.89|4264.87|4264.27|4265.62|4265.02|4264.62|4264.02|55
1645758240000|2022-02-25 03:04:00|4264.74|4264.14|4264.87|4264.27|4265.12|4264.52|4264.37|4263.77|34
1645758250000|2022-02-25 03:04:10|4264.99|4264.39|4264.87|4264.27|4265.12|4264.52|4264.62|4264.02|6
1645758260000|2022-02-25 03:04:20|4264.74|4264.14|4264.87|4264.27|4264.87|4264.27|4264.62|4264.02|10
1645758270000|2022-02-25 03:04:30|4264.99|4264.39|4264.74|4264.14|4264.99|4264.39|4264.62|4264.02|10
1645758280000|2022-02-25 03:04:40|4264.62|4264.02|4264.12|4263.52|4264.62|4264.02|4264.12|4263.52|22
1645758290000|2022-02-25 03:04:50|4263.87|4263.27|4263.62|4263.02|4264.12|4263.52|4263.49|4262.89|52
1645758300000|2022-02-25 03:05:00|4263.49|4262.89|4263.87|4263.27|4264.12|4263.52|4263.37|4262.77|24
1645758310000|2022-02-25 03:05:10|4263.99|4263.39|4264.12|4263.52|4264.12|4263.52|4263.62|4263.02|9
1645758320000|2022-02-25 03:05:20|4264.37|4263.77|4264.37|4263.77|4264.37|4263.77|4264.12|4263.52|10
1645758330000|2022-02-25 03:05:30|4264.24|4263.64|4264.12|4263.52|4264.37|4263.77|4264.12|4263.52|19
1645758340000|2022-02-25 03:05:40|4264.37|4263.77|4264.12|4263.52|4264.62|4264.02|4264.12|4263.52|15
1645758350000|2022-02-25 03:05:50|4263.99|4263.39|4264.12|4263.52|4264.12|4263.52|4263.87|4263.27|6
1645758360000|2022-02-25 03:06:00|4263.99|4263.39|4263.87|4263.27|4263.99|4263.39|4263.62|4263.02|20
1645758370000|2022-02-25 03:06:10|4263.74|4263.14|4263.49|4262.89|4263.74|4263.14|4263.37|4262.77|12
1645758380000|2022-02-25 03:06:20|4263.37|4262.77|4263.37|4262.77|4263.74|4263.14|4263.37|4262.77|7
1645758390000|2022-02-25 03:06:30|4263.49|4262.89|4263.49|4262.89|4263.62|4263.02|4263.37|4262.77|1
1645758400000|2022-02-25 03:06:40|4263.37|4262.77|4263.62|4263.02|4263.62|4263.02|4263.37|4262.77|7
1645758410000|2022-02-25 03:06:50|4263.49|4262.89|4262.87|4262.27|4263.49|4262.89|4262.87|4262.27|17
1645758420000|2022-02-25 03:07:00|4262.99|4262.39|4262.74|4262.14|4263.37|4262.77|4262.74|4262.14|15
1645758430000|2022-02-25 03:07:10|4262.62|4262.02|4262.74|4262.14|4262.99|4262.39|4262.62|4262.02|17
1645758440000|2022-02-25 03:07:20|4262.62|4262.02|4262.87|4262.27|4262.99|4262.39|4262.62|4262.02|7
1645758450000|2022-02-25 03:07:30|4263.12|4262.52|4262.62|4262.02|4263.12|4262.52|4262.62|4262.02|15
1645758460000|2022-02-25 03:07:40|4262.12|4261.52|4262.37|4261.77|4262.37|4261.77|4262.12|4261.52|13
1645758470000|2022-02-25 03:07:50|4262.24|4261.64|4262.12|4261.52|4262.37|4261.77|4262.12|4261.52|15
1645758480000|2022-02-25 03:08:00|4262.24|4261.64|4261.87|4261.27|4262.37|4261.77|4261.87|4261.27|19
1645758490000|2022-02-25 03:08:10|4261.62|4261.02|4262.12|4261.52|4262.12|4261.52|4261.37|4260.77|46
1645758500000|2022-02-25 03:08:20|4261.99|4261.39|4261.87|4261.27|4262.12|4261.52|4261.87|4261.27|27
1645758510000|2022-02-25 03:08:30|4261.99|4261.39|4261.87|4261.27|4262.12|4261.52|4261.62|4261.02|7
1645758520000|2022-02-25 03:08:40|4261.74|4261.14|4261.37|4260.77|4261.87|4261.27|4261.37|4260.77|18
1645758530000|2022-02-25 03:08:50|4261.49|4260.89|4261.62|4261.02|4261.74|4261.14|4261.49|4260.89|8
1645758540000|2022-02-25 03:09:00|4261.87|4261.27|4261.74|4261.14|4261.87|4261.27|4261.62|4261.02|11
1645758550000|2022-02-25 03:09:10|4261.87|4261.27|4261.87|4261.27|4262.12|4261.52|4261.87|4261.27|12
1645758560000|2022-02-25 03:09:20|4261.74|4261.14|4261.62|4261.02|4261.87|4261.27|4261.37|4260.77|5
1645758570000|2022-02-25 03:09:30|4261.74|4261.14|4261.49|4260.89|4261.87|4261.27|4261.49|4260.89|12
1645758580000|2022-02-25 03:09:40|4261.37|4260.77|4261.12|4260.52|4261.37|4260.77|4261.12|4260.52|10
1645758590000|2022-02-25 03:09:50|4261.49|4260.89|4261.62|4261.02|4261.87|4261.27|4261.49|4260.89|17
1645758600000|2022-02-25 03:10:00|4261.49|4260.89|4261.24|4260.64|4261.62|4261.02|4261.24|4260.64|8
1645758610000|2022-02-25 03:10:10|4261.12|4260.52|4261.24|4260.64|4261.37|4260.77|4260.87|4260.27|22
1645758620000|2022-02-25 03:10:20|4261.37|4260.77|4261.62|4261.02|4261.62|4261.02|4261.37|4260.77|14
1645758630000|2022-02-25 03:10:30|4261.49|4260.89|4261.12|4260.52|4261.49|4260.89|4261.12|4260.52|4
1645758640000|2022-02-25 03:10:40|4260.87|4260.27|4260.62|4260.02|4260.87|4260.27|4260.62|4260.02|26
1645758650000|2022-02-25 03:10:50|4260.74|4260.14|4260.62|4260.02|4260.87|4260.27|4260.62|4260.02|13
1645758660000|2022-02-25 03:11:00|4260.49|4259.89|4260.87|4260.27|4260.99|4260.39|4260.49|4259.89|32
1645758670000|2022-02-25 03:11:10|4260.99|4260.39|4260.99|4260.39|4261.37|4260.77|4260.74|4260.14|10
1645758680000|2022-02-25 03:11:20|4261.12|4260.52|4261.24|4260.64|4261.37|4260.77|4260.87|4260.27|13
1645758690000|2022-02-25 03:11:30|4261.37|4260.77|4261.37|4260.77|4261.62|4261.02|4261.37|4260.77|12
1645758700000|2022-02-25 03:11:40|4261.24|4260.64|4261.24|4260.64|4261.24|4260.64|4261.12|4260.52|15
1645758710000|2022-02-25 03:11:50|4261.12|4260.52|4260.99|4260.39|4261.12|4260.52|4260.99|4260.39|4
1645758720000|2022-02-25 03:12:00|4260.87|4260.27|4260.74|4260.14|4260.87|4260.27|4260.62|4260.02|18
1645758730000|2022-02-25 03:12:10|4260.87|4260.27|4260.62|4260.02|4260.87|4260.27|4260.62|4260.02|9
1645758740000|2022-02-25 03:12:20|4260.74|4260.14|4261.12|4260.52|4261.37|4260.77|4260.62|4260.02|16
1645758750000|2022-02-25 03:12:30|4260.99|4260.39|4261.12|4260.52|4261.12|4260.52|4260.87|4260.27|4
1645758760000|2022-02-25 03:12:40|4260.99|4260.39|4260.99|4260.39|4261.12|4260.52|4260.87|4260.27|2
1645758770000|2022-02-25 03:12:50|4260.87|4260.27|4260.87|4260.27|4260.99|4260.39|4260.87|4260.27|0
1645758780000|2022-02-25 03:13:00|4260.74|4260.14|4261.12|4260.52|4261.12|4260.52|4260.62|4260.02|21
1645758790000|2022-02-25 03:13:10|4260.99|4260.39|4261.12|4260.52|4261.12|4260.52|4260.87|4260.27|7
1645758800000|2022-02-25 03:13:20|4260.99|4260.39|4260.87|4260.27|4261.12|4260.52|4260.87|4260.27|11
1645758810000|2022-02-25 03:13:30|4260.74|4260.14|4260.62|4260.02|4260.74|4260.14|4260.62|4260.02|1
1645758820000|2022-02-25 03:13:40|4260.37|4259.77|4260.24|4259.64|4260.37|4259.77|4260.12|4259.52|31
1645758830000|2022-02-25 03:13:50|4260.12|4259.52|4259.87|4259.27|4260.12|4259.52|4259.49|4258.89|29
1645758840000|2022-02-25 03:14:00|4259.62|4259.02|4259.37|4258.77|4259.62|4259.02|4258.87|4258.27|79
1645758850000|2022-02-25 03:14:10|4259.24|4258.64|4259.37|4258.77|4259.49|4258.89|4259.12|4258.52|34
1645758860000|2022-02-25 03:14:20|4259.62|4259.02|4259.87|4259.27|4259.87|4259.27|4259.62|4259.02|16
1645758870000|2022-02-25 03:14:30|4259.74|4259.14|4259.62|4259.02|4259.87|4259.27|4259.62|4259.02|2
1645758880000|2022-02-25 03:14:40|4259.49|4258.89|4259.62|4259.02|4259.62|4259.02|4259.24|4258.64|10
1645758890000|2022-02-25 03:14:50|||||||||2
1645758900000|2022-02-25 03:15:00|4259.74|4259.14|4260.12|4259.52|4260.12|4259.52|4259.62|4259.02|22
1645758910000|2022-02-25 03:15:10|4259.87|4259.27|4259.99|4259.39|4260.12|4259.52|4259.87|4259.27|13
1645758920000|2022-02-25 03:15:20|4260.12|4259.52|4260.24|4259.64|4260.37|4259.77|4260.12|4259.52|10
1645758930000|2022-02-25 03:15:30|4260.12|4259.52|4260.12|4259.52|4260.12|4259.52|4259.87|4259.27|17
1645758940000|2022-02-25 03:15:40|4260.37|4259.77|4259.87|4259.27|4260.37|4259.77|4259.87|4259.27|16
1645758950000|2022-02-25 03:15:50|4259.99|4259.39|4260.37|4259.77|4260.37|4259.77|4259.99|4259.39|16
1645758960000|2022-02-25 03:16:00|4260.24|4259.64|4260.37|4259.77|4260.37|4259.77|4260.12|4259.52|12
1645758970000|2022-02-25 03:16:10|4260.49|4259.89|4260.24|4259.64|4260.62|4260.02|4259.87|4259.27|21
1645758980000|2022-02-25 03:16:20|4260.12|4259.52|4260.49|4259.89|4260.49|4259.89|4260.12|4259.52|15
1645758990000|2022-02-25 03:16:30|4260.37|4259.77|4261.24|4260.64|4261.24|4260.64|4260.37|4259.77|38
1645759000000|2022-02-25 03:16:40|4261.12|4260.52|4261.37|4260.77|4261.37|4260.77|4261.12|4260.52|17
1645759010000|2022-02-25 03:16:50|4261.12|4260.52|4260.62|4260.02|4261.12|4260.52|4260.49|4259.89|22
1645759020000|2022-02-25 03:17:00|4260.37|4259.77|4261.24|4260.64|4261.24|4260.64|4260.37|4259.77|22
1645759030000|2022-02-25 03:17:10|4261.37|4260.77|4261.37|4260.77|4261.87|4261.27|4261.37|4260.77|15
1645759040000|2022-02-25 03:17:20|4261.62|4261.02|4261.37|4260.77|4261.87|4261.27|4261.37|4260.77|11
1645759050000|2022-02-25 03:17:30|4261.12|4260.52|4261.37|4260.77|4261.37|4260.77|4260.87|4260.27|29
1645759060000|2022-02-25 03:17:40|4261.62|4261.02|4260.99|4260.39|4261.62|4261.02|4260.62|4260.02|31
1645759070000|2022-02-25 03:17:50|4260.87|4260.27|4260.62|4260.02|4260.87|4260.27|4260.62|4260.02|18
1645759080000|2022-02-25 03:18:00|4260.74|4260.14|4260.99|4260.39|4260.99|4260.39|4260.74|4260.14|1
1645759090000|2022-02-25 03:18:10|4260.87|4260.27|4260.87|4260.27|4260.87|4260.27|4260.62|4260.02|17
1645759100000|2022-02-25 03:18:20|4260.74|4260.14|4260.99|4260.39|4261.24|4260.64|4260.74|4260.14|10
1645759110000|2022-02-25 03:18:30|4260.87|4260.27|4261.37|4260.77|4261.37|4260.77|4260.87|4260.27|3
1645759120000|2022-02-25 03:18:40|4261.24|4260.64|4261.37|4260.77|4261.37|4260.77|4261.12|4260.52|3
1645759130000|2022-02-25 03:18:50|4261.24|4260.64|4261.37|4260.77|4261.62|4261.02|4261.24|4260.64|16
1645759140000|2022-02-25 03:19:00|4261.24|4260.64|4260.87|4260.27|4261.24|4260.64|4260.87|4260.27|14
1645759150000|2022-02-25 03:19:10|4260.99|4260.39|4261.12|4260.52|4261.12|4260.52|4260.87|4260.27|16
1645759160000|2022-02-25 03:19:20|4261.24|4260.64|4261.37|4260.77|4261.37|4260.77|4261.24|4260.64|2
1645759170000|2022-02-25 03:19:30|4261.24|4260.64|4260.87|4260.27|4261.37|4260.77|4260.87|4260.27|15
1645759180000|2022-02-25 03:19:40|4260.62|4260.02|4260.37|4259.77|4260.62|4260.02|4260.37|4259.77|9
1645759190000|2022-02-25 03:19:50|4260.62|4260.02|4260.37|4259.77|4260.62|4260.02|4260.37|4259.77|8
1645759200000|2022-02-25 03:20:00|4260.24|4259.64|4260.87|4260.27|4260.87|4260.27|4260.24|4259.64|19
1645759210000|2022-02-25 03:20:10|4260.62|4260.02|4261.12|4260.52|4261.12|4260.52|4260.62|4260.02|11
1645759220000|2022-02-25 03:20:20|4260.62|4260.02|4260.12|4259.52|4260.62|4260.02|4260.12|4259.52|32
1645759230000|2022-02-25 03:20:30|4259.87|4259.27|4259.62|4259.02|4260.12|4259.52|4259.62|4259.02|28
1645759240000|2022-02-25 03:20:40|4259.49|4258.89|4259.24|4258.64|4259.49|4258.89|4259.12|4258.52|38
1645759250000|2022-02-25 03:20:50|4259.12|4258.52|4258.62|4258.02|4259.37|4258.77|4258.62|4258.02|13
1645759260000|2022-02-25 03:21:00|4258.87|4258.27|4258.87|4258.27|4258.87|4258.27|4258.62|4258.02|17
1645759270000|2022-02-25 03:21:10|4259.12|4258.52|4258.87|4258.27|4259.12|4258.52|4258.62|4258.02|27
1645759280000|2022-02-25 03:21:20|4258.62|4258.02|4258.37|4257.77|4258.87|4258.27|4258.24|4257.64|23
1645759290000|2022-02-25 03:21:30|4258.49|4257.89|4258.62|4258.02|4258.62|4258.02|4258.37|4257.77|19
1645759300000|2022-02-25 03:21:40|4258.49|4257.89|4258.12|4257.52|4258.49|4257.89|4258.12|4257.52|22
1645759310000|2022-02-25 03:21:50|4258.37|4257.77|4258.37|4257.77|4258.37|4257.77|4258.37|4257.77|22
1645759320000|2022-02-25 03:22:00|4258.24|4257.64|4258.87|4258.27|4259.12|4258.52|4258.12|4257.52|47
1645759330000|2022-02-25 03:22:10|4258.99|4258.39|4259.62|4259.02|4259.62|4259.02|4258.99|4258.39|11
1645759340000|2022-02-25 03:22:20|4259.37|4258.77|4258.99|4258.39|4259.37|4258.77|4258.99|4258.39|16
1645759350000|2022-02-25 03:22:30|4258.87|4258.27|4257.62|4257.02|4259.12|4258.52|4257.62|4257.02|35
1645759360000|2022-02-25 03:22:40|4257.74|4257.14|4257.99|4257.39|4258.12|4257.52|4257.12|4256.52|100
1645759370000|2022-02-25 03:22:50|4258.12|4257.52|4258.12|4257.52|4258.49|4257.89|4257.12|4256.52|71
1645759380000|2022-02-25 03:23:00|4257.87|4257.27|4258.87|4258.27|4258.87|4258.27|4257.87|4257.27|35
1645759390000|2022-02-25 03:23:10|4258.99|4258.39|4259.24|4258.64|4259.37|4258.77|4258.87|4258.27|21
1645759400000|2022-02-25 03:23:20|4259.12|4258.52|4260.12|4259.52|4260.24|4259.64|4258.87|4258.27|180
1645759410000|2022-02-25 03:23:30|4260.24|4259.64|4259.99|4259.39|4260.37|4259.77|4259.99|4259.39|17
1645759420000|2022-02-25 03:23:40|4259.87|4259.27|4260.12|4259.52|4260.37|4259.77|4259.87|4259.27|16
1645759430000|2022-02-25 03:23:50|4260.62|4260.02|4260.62|4260.02|4260.87|4260.27|4260.62|4260.02|34
1645759440000|2022-02-25 03:24:00|4260.49|4259.89|4261.87|4261.27|4261.87|4261.27|4260.49|4259.89|47
1645759450000|2022-02-25 03:24:10|4262.12|4261.52|4261.24|4260.64|4262.12|4261.52|4261.24|4260.64|22
1645759460000|2022-02-25 03:24:20|4261.12|4260.52|4261.37|4260.77|4261.37|4260.77|4261.12|4260.52|7
1645759470000|2022-02-25 03:24:30|4261.49|4260.89|4262.12|4261.52|4262.12|4261.52|4261.37|4260.77|70
1645759480000|2022-02-25 03:24:40|4261.99|4261.39|4262.37|4261.77|4262.37|4261.77|4261.99|4261.39|25
1645759490000|2022-02-25 03:24:50|4262.49|4261.89|4262.37|4261.77|4262.49|4261.89|4262.37|4261.77|14
1645759500000|2022-02-25 03:25:00|4262.24|4261.64|4262.24|4261.64|4262.62|4262.02|4262.12|4261.52|39
1645759510000|2022-02-25 03:25:10|4262.12|4261.52|4260.87|4260.27|4262.12|4261.52|4260.87|4260.27|28
1645759520000|2022-02-25 03:25:20|4261.12|4260.52|4261.37|4260.77|4261.62|4261.02|4261.12|4260.52|33
1645759530000|2022-02-25 03:25:30|4261.87|4261.27|4261.62|4261.02|4261.87|4261.27|4261.62|4261.02|8
1645759540000|2022-02-25 03:25:40|4261.37|4260.77|4261.74|4261.14|4261.87|4261.27|4261.12|4260.52|21
1645759550000|2022-02-25 03:25:50|4261.87|4261.27|4262.12|4261.52|4262.24|4261.64|4261.87|4261.27|11
1645759560000|2022-02-25 03:26:00|4263.37|4262.77|4264.99|4264.39|4265.12|4264.52|4263.37|4262.77|106
1645759570000|2022-02-25 03:26:10|4265.12|4264.52|4264.49|4263.89|4265.24|4264.64|4264.37|4263.77|47
1645759580000|2022-02-25 03:26:20|4264.37|4263.77|4263.74|4263.14|4264.62|4264.02|4263.74|4263.14|16
1645759590000|2022-02-25 03:26:30|4263.87|4263.27|4264.74|4264.14|4264.87|4264.27|4263.74|4263.14|47
1645759600000|2022-02-25 03:26:40|4264.87|4264.27|4265.37|4264.77|4265.37|4264.77|4264.62|4264.02|24
1645759610000|2022-02-25 03:26:50|4265.12|4264.52|4264.87|4264.27|4265.12|4264.52|4264.62|4264.02|47
1645759620000|2022-02-25 03:27:00|4265.12|4264.52|4264.87|4264.27|4265.24|4264.64|4264.87|4264.27|29
1645759630000|2022-02-25 03:27:10|4264.74|4264.14|4264.37|4263.77|4264.74|4264.14|4264.37|4263.77|6
1645759640000|2022-02-25 03:27:20|4264.49|4263.89|4264.49|4263.89|4264.62|4264.02|4264.37|4263.77|7
1645759650000|2022-02-25 03:27:30|4264.37|4263.77|4263.87|4263.27|4264.49|4263.89|4263.62|4263.02|57
1645759660000|2022-02-25 03:27:40|4263.99|4263.39|4263.87|4263.27|4264.12|4263.52|4263.87|4263.27|4
1645759670000|2022-02-25 03:27:50|||||||||3
1645759680000|2022-02-25 03:28:00|4263.74|4263.14|4263.62|4263.02|4263.74|4263.14|4263.37|4262.77|16
1645759690000|2022-02-25 03:28:10|4263.74|4263.14|4263.24|4262.64|4263.87|4263.27|4263.24|4262.64|28
1645759700000|2022-02-25 03:28:20|4263.12|4262.52|4263.37|4262.77|4263.62|4263.02|4263.12|4262.52|13
1645759710000|2022-02-25 03:28:30|4263.62|4263.02|4263.37|4262.77|4263.62|4263.02|4263.37|4262.77|17
1645759720000|2022-02-25 03:28:40|4263.12|4262.52|4262.87|4262.27|4263.12|4262.52|4262.87|4262.27|23
1645759730000|2022-02-25 03:28:50|4262.99|4262.39|4262.87|4262.27|4263.12|4262.52|4262.87|4262.27|12
1645759740000|2022-02-25 03:29:00|4262.74|4262.14|4262.62|4262.02|4263.12|4262.52|4262.62|4262.02|33
1645759750000|2022-02-25 03:29:10|4262.74|4262.14|4262.62|4262.02|4262.74|4262.14|4262.62|4262.02|9
1645759760000|2022-02-25 03:29:20|4262.37|4261.77|4262.12|4261.52|4262.37|4261.77|4262.12|4261.52|29
1645759770000|2022-02-25 03:29:30|4261.87|4261.27|4261.62|4261.02|4261.87|4261.27|4261.49|4260.89|53
1645759780000|2022-02-25 03:29:40|4261.87|4261.27|4261.62|4261.02|4261.87|4261.27|4261.62|4261.02|15
1645759790000|2022-02-25 03:29:50|4261.87|4261.27|4261.87|4261.27|4261.87|4261.27|4261.62|4261.02|18
1645759800000|2022-02-25 03:30:00|4261.74|4261.14|4261.12|4260.52|4261.87|4261.27|4260.62|4260.02|119
1645759810000|2022-02-25 03:30:10|4261.24|4260.64|4261.37|4260.77|4261.49|4260.89|4261.12|4260.52|19
1645759820000|2022-02-25 03:30:20|4261.24|4260.64|4260.12|4259.52|4261.24|4260.64|4259.99|4259.39|37
1645759830000|2022-02-25 03:30:30|4259.99|4259.39|4260.37|4259.77|4260.37|4259.77|4259.87|4259.27|44
1645759840000|2022-02-25 03:30:40|4260.62|4260.02|4259.62|4259.02|4260.62|4260.02|4259.62|4259.02|31
1645759850000|2022-02-25 03:30:50|4259.74|4259.14|4259.87|4259.27|4260.62|4260.02|4259.62|4259.02|37
1645759860000|2022-02-25 03:31:00|4259.62|4259.02|4259.62|4259.02|4259.62|4259.02|4259.12|4258.52|40
1645759870000|2022-02-25 03:31:10|4259.49|4258.89|4258.62|4258.02|4259.49|4258.89|4258.62|4258.02|68
1645759880000|2022-02-25 03:31:20|4258.74|4258.14|4259.12|4258.52|4259.24|4258.64|4258.62|4258.02|61
1645759890000|2022-02-25 03:31:30|4259.37|4258.77|4259.37|4258.77|4259.87|4259.27|4259.24|4258.64|29
1645759900000|2022-02-25 03:31:40|4259.24|4258.64|4258.74|4258.14|4259.24|4258.64|4258.74|4258.14|20
1645759910000|2022-02-25 03:31:50|4258.87|4258.27|4258.62|4258.02|4258.87|4258.27|4257.87|4257.27|64
1645759920000|2022-02-25 03:32:00|4258.24|4257.64|4259.12|4258.52|4259.12|4258.52|4258.24|4257.64|34
1645759930000|2022-02-25 03:32:10|4258.99|4258.39|4258.99|4258.39|4259.37|4258.77|4258.87|4258.27|21
1645759940000|2022-02-25 03:32:20|4258.87|4258.27|4259.12|4258.52|4259.12|4258.52|4258.87|4258.27|7
1645759950000|2022-02-25 03:32:30|4259.37|4258.77|4259.12|4258.52|4259.37|4258.77|4258.99|4258.39|12
1645759960000|2022-02-25 03:32:40|4258.99|4258.39|4258.37|4257.77|4258.99|4258.39|4258.12|4257.52|31
1645759970000|2022-02-25 03:32:50|4258.24|4257.64|4258.37|4257.77|4258.49|4257.89|4258.12|4257.52|9
1645759980000|2022-02-25 03:33:00|4258.24|4257.64|4258.62|4258.02|4258.74|4258.14|4258.24|4257.64|10
1645759990000|2022-02-25 03:33:10|4258.49|4257.89|4257.99|4257.39|4258.62|4258.02|4257.87|4257.27|39
1645760000000|2022-02-25 03:33:20|4257.87|4257.27|4258.12|4257.52|4258.37|4257.77|4257.87|4257.27|15
1645760010000|2022-02-25 03:33:30|4257.99|4257.39|4257.87|4257.27|4258.12|4257.52|4257.87|4257.27|21
1645760020000|2022-02-25 03:33:40|4257.74|4257.14|4257.62|4257.02|4257.87|4257.27|4257.37|4256.77|53
1645760030000|2022-02-25 03:33:50|4257.37|4256.77|4257.12|4256.52|4257.37|4256.77|4256.87|4256.27|52
1645760040000|2022-02-25 03:34:00|4257.24|4256.64|4258.37|4257.77|4258.62|4258.02|4257.24|4256.64|69
1645760050000|2022-02-25 03:34:10|4258.24|4257.64|4258.62|4258.02|4258.62|4258.02|4258.24|4257.64|17
1645760060000|2022-02-25 03:34:20|4258.49|4257.89|4258.99|4258.39|4259.37|4258.77|4258.49|4257.89|39
1645760070000|2022-02-25 03:34:30|4259.12|4258.52|4259.62|4259.02|4259.99|4259.39|4259.12|4258.52|51
1645760080000|2022-02-25 03:34:40|4259.37|4258.77|4259.12|4258.52|4259.49|4258.89|4259.12|4258.52|22
1645760090000|2022-02-25 03:34:50|4259.24|4258.64|4258.37|4257.77|4259.24|4258.64|4258.24|4257.64|37
1645760100000|2022-02-25 03:35:00|4258.62|4258.02|4258.12|4257.52|4258.74|4258.14|4257.99|4257.39|35
1645760110000|2022-02-25 03:35:10|4258.24|4257.64|4257.99|4257.39|4258.37|4257.77|4257.87|4257.27|39
1645760120000|2022-02-25 03:35:20|4258.12|4257.52|4258.87|4258.27|4259.37|4258.77|4257.99|4257.39|105
1645760130000|2022-02-25 03:35:30|4258.74|4258.14|4258.62|4258.02|4258.74|4258.14|4258.37|4257.77|15
1645760140000|2022-02-25 03:35:40|4258.74|4258.14|4257.37|4256.77|4258.74|4258.14|4257.37|4256.77|78
1645760150000|2022-02-25 03:35:50|4257.12|4256.52|4257.87|4257.27|4257.87|4257.27|4256.87|4256.27|59
1645760160000|2022-02-25 03:36:00|4257.74|4257.14|4257.99|4257.39|4258.12|4257.52|4257.37|4256.77|29
1645760170000|2022-02-25 03:36:10|4257.87|4257.27|4258.12|4257.52|4258.12|4257.52|4257.87|4257.27|6
1645760180000|2022-02-25 03:36:20|4257.99|4257.39|4258.74|4258.14|4258.87|4258.27|4257.99|4257.39|27
1645760190000|2022-02-25 03:36:30|4258.87|4258.27|4259.87|4259.27|4259.87|4259.27|4258.87|4258.27|33
1645760200000|2022-02-25 03:36:40|4260.12|4259.52|4259.87|4259.27|4260.37|4259.77|4259.87|4259.27|60
1645760210000|2022-02-25 03:36:50|4259.99|4259.39|4259.74|4259.14|4260.12|4259.52|4259.62|4259.02|16
1645760220000|2022-02-25 03:37:00|4259.87|4259.27|4259.74|4259.14|4260.12|4259.52|4259.74|4259.14|5
1645760230000|2022-02-25 03:37:10|4259.62|4259.02|4260.12|4259.52|4260.24|4259.64|4259.12|4258.52|30
1645760240000|2022-02-25 03:37:20|4260.24|4259.64|4260.37|4259.77|4261.12|4260.52|4260.24|4259.64|45
1645760250000|2022-02-25 03:37:30|4260.49|4259.89|4260.87|4260.27|4261.37|4260.77|4260.49|4259.89|45
1645760260000|2022-02-25 03:37:40|4260.99|4260.39|4261.12|4260.52|4261.37|4260.77|4260.62|4260.02|49
1645760270000|2022-02-25 03:37:50|4260.99|4260.39|4260.62|4260.02|4261.12|4260.52|4260.62|4260.02|14
1645760280000|2022-02-25 03:38:00|4260.87|4260.27|4260.87|4260.27|4261.12|4260.52|4260.62|4260.02|13
1645760290000|2022-02-25 03:38:10|4260.74|4260.14|4261.37|4260.77|4261.62|4261.02|4260.62|4260.02|25
1645760300000|2022-02-25 03:38:20|4260.87|4260.27|4260.37|4259.77|4261.12|4260.52|4260.37|4259.77|29
1645760310000|2022-02-25 03:38:30|4260.49|4259.89|4260.62|4260.02|4260.62|4260.02|4260.49|4259.89|7
1645760320000|2022-02-25 03:38:40|4260.87|4260.27|4261.37|4260.77|4261.37|4260.77|4260.87|4260.27|15
1645760330000|2022-02-25 03:38:50|4261.24|4260.64|4260.74|4260.14|4261.24|4260.64|4260.74|4260.14|10
1645760340000|2022-02-25 03:39:00|4260.87|4260.27|4260.87|4260.27|4260.87|4260.27|4260.74|4260.14|2
1645760350000|2022-02-25 03:39:10|4261.12|4260.52|4260.87|4260.27|4261.62|4261.02|4260.87|4260.27|22
1645760360000|2022-02-25 03:39:20|4260.62|4260.02|4260.37|4259.77|4260.62|4260.02|4260.37|4259.77|10
1645760370000|2022-02-25 03:39:30|4260.49|4259.89|4260.24|4259.64|4260.62|4260.02|4260.12|4259.52|18
1645760380000|2022-02-25 03:39:40|4260.37|4259.77|4260.24|4259.64|4260.62|4260.02|4260.24|4259.64|14
1645760390000|2022-02-25 03:39:50|4260.12|4259.52|4259.37|4258.77|4260.37|4259.77|4259.24|4258.64|43
1645760400000|2022-02-25 03:40:00|4259.12|4258.52|4260.12|4259.52|4260.24|4259.64|4259.12|4258.52|35
1645760410000|2022-02-25 03:40:10|4260.24|4259.64|4260.12|4259.52|4260.62|4260.02|4260.12|4259.52|48
1645760420000|2022-02-25 03:40:20|4260.24|4259.64|4259.87|4259.27|4260.37|4259.77|4259.74|4259.14|17
1645760430000|2022-02-25 03:40:30|4259.99|4259.39|4260.24|4259.64|4260.87|4260.27|4259.99|4259.39|37
1645760440000|2022-02-25 03:40:40|4260.37|4259.77|4260.24|4259.64|4260.62|4260.02|4260.12|4259.52|20
1645760450000|2022-02-25 03:40:50|4260.37|4259.77|4259.87|4259.27|4260.37|4259.77|4259.87|4259.27|11
1645760460000|2022-02-25 03:41:00|4259.99|4259.39|4260.62|4260.02|4260.62|4260.02|4259.87|4259.27|29
1645760470000|2022-02-25 03:41:10|4260.49|4259.89|4260.49|4259.89|4260.49|4259.89|4260.12|4259.52|16
1645760480000|2022-02-25 03:41:20|4260.37|4259.77|4260.24|4259.64|4260.49|4259.89|4260.24|4259.64|9
1645760490000|2022-02-25 03:41:30|4260.37|4259.77|4260.37|4259.77|4260.37|4259.77|4260.12|4259.52|6
1645760500000|2022-02-25 03:41:40|4260.87|4260.27|4259.87|4259.27|4261.12|4260.52|4259.87|4259.27|54
1645760510000|2022-02-25 03:41:50|4260.12|4259.52|4259.49|4258.89|4260.24|4259.64|4259.49|4258.89|37
1645760520000|2022-02-25 03:42:00|4259.62|4259.02|4259.37|4258.77|4259.87|4259.27|4259.37|4258.77|19
1645760530000|2022-02-25 03:42:10|4259.62|4259.02|4260.12|4259.52|4260.37|4259.77|4259.49|4258.89|16
1645760540000|2022-02-25 03:42:20|4260.37|4259.77|4258.37|4257.77|4260.37|4259.77|4258.37|4257.77|159
1645760550000|2022-02-25 03:42:30|4258.12|4257.52|4256.99|4256.39|4258.12|4257.52|4256.99|4256.39|93
1645760560000|2022-02-25 03:42:40|4257.24|4256.64|4257.62|4257.02|4257.62|4257.02|4256.87|4256.27|128
1645760570000|2022-02-25 03:42:50|4257.74|4257.14|4257.12|4256.52|4257.74|4257.14|4257.12|4256.52|27
1645760580000|2022-02-25 03:43:00|4257.24|4256.64|4257.12|4256.52|4257.37|4256.77|4256.99|4256.39|37
1645760590000|2022-02-25 03:43:10|4257.24|4256.64|4257.62|4257.02|4257.87|4257.27|4256.87|4256.27|53
1645760600000|2022-02-25 03:43:20|4257.49|4256.89|4258.12|4257.52|4258.12|4257.52|4257.37|4256.77|36
1645760610000|2022-02-25 03:43:30|4258.24|4257.64|4257.87|4257.27|4258.62|4258.02|4257.87|4257.27|19
1645760620000|2022-02-25 03:43:40|4257.74|4257.14|4257.87|4257.27|4258.12|4257.52|4257.37|4256.77|25
1645760630000|2022-02-25 03:43:50|4257.62|4257.02|4257.87|4257.27|4258.12|4257.52|4257.24|4256.64|39
1645760640000|2022-02-25 03:44:00|4257.99|4257.39|4258.12|4257.52|4258.62|4258.02|4257.99|4257.39|15
1645760650000|2022-02-25 03:44:10|4257.99|4257.39|4258.12|4257.52|4258.12|4257.52|4257.87|4257.27|1
1645760660000|2022-02-25 03:44:20|4257.99|4257.39|4258.12|4257.52|4258.12|4257.52|4257.87|4257.27|25
1645760670000|2022-02-25 03:44:30|4257.99|4257.39|4258.12|4257.52|4258.37|4257.77|4257.99|4257.39|32
1645760680000|2022-02-25 03:44:40|4257.99|4257.39|4257.62|4257.02|4257.99|4257.39|4257.62|4257.02|22
1645760690000|2022-02-25 03:44:50|4257.74|4257.14|4258.37|4257.77|4258.37|4257.77|4257.74|4257.14|29
1645760700000|2022-02-25 03:45:00|4258.87|4258.27|4258.37|4257.77|4258.87|4258.27|4258.12|4257.52|36
1645760710000|2022-02-25 03:45:10|4258.49|4257.89|4258.37|4257.77|4258.74|4258.14|4258.37|4257.77|10
1645760720000|2022-02-25 03:45:20|4258.12|4257.52|4258.62|4258.02|4258.87|4258.27|4258.12|4257.52|21
1645760730000|2022-02-25 03:45:30|4258.49|4257.89|4258.37|4257.77|4258.62|4258.02|4257.87|4257.27|43
1645760740000|2022-02-25 03:45:40|4258.49|4257.89|4258.37|4257.77|4258.62|4258.02|4258.37|4257.77|6
1645760750000|2022-02-25 03:45:50|4258.49|4257.89|4259.37|4258.77|4259.62|4259.02|4258.49|4257.89|43
1645760760000|2022-02-25 03:46:00|4259.49|4258.89|4260.37|4259.77|4260.37|4259.77|4259.49|4258.89|46
1645760770000|2022-02-25 03:46:10|4260.24|4259.64|4259.87|4259.27|4260.37|4259.77|4259.74|4259.14|29
1645760780000|2022-02-25 03:46:20|4259.74|4259.14|4259.87|4259.27|4259.87|4259.27|4259.62|4259.02|4
1645760790000|2022-02-25 03:46:30|4259.74|4259.14|4260.62|4260.02|4260.87|4260.27|4259.62|4259.02|83
1645760800000|2022-02-25 03:46:40|4260.74|4260.14|4260.12|4259.52|4260.87|4260.27|4260.12|4259.52|32
1645760810000|2022-02-25 03:46:50|4260.24|4259.64|4260.12|4259.52|4260.37|4259.77|4260.12|4259.52|3
1645760820000|2022-02-25 03:47:00|4259.87|4259.27|4259.12|4258.52|4259.87|4259.27|4259.12|4258.52|9
1645760830000|2022-02-25 03:47:10|4259.24|4258.64|4259.37|4258.77|4260.24|4259.64|4259.24|4258.64|69
1645760840000|2022-02-25 03:47:20|4259.62|4259.02|4259.74|4259.14|4259.99|4259.39|4259.62|4259.02|21
1645760850000|2022-02-25 03:47:30|4259.62|4259.02|4259.74|4259.14|4259.74|4259.14|4259.49|4258.89|1
1645760860000|2022-02-25 03:47:40|4259.87|4259.27|4259.37|4258.77|4259.87|4259.27|4259.12|4258.52|30
1645760870000|2022-02-25 03:47:50|4258.87|4258.27|4259.62|4259.02|4259.62|4259.02|4258.74|4258.14|41
1645760880000|2022-02-25 03:48:00|4259.49|4258.89|4259.62|4259.02|4259.74|4259.14|4259.37|4258.77|10
1645760890000|2022-02-25 03:48:10|4259.74|4259.14|4259.37|4258.77|4259.87|4259.27|4259.37|4258.77|24
1645760900000|2022-02-25 03:48:20|4259.24|4258.64|4260.87|4260.27|4260.87|4260.27|4259.24|4258.64|36
1645760910000|2022-02-25 03:48:30|4260.74|4260.14|4261.62|4261.02|4261.62|4261.02|4260.62|4260.02|118
1645760920000|2022-02-25 03:48:40|4261.37|4260.77|4261.24|4260.64|4261.62|4261.02|4260.74|4260.14|57
1645760930000|2022-02-25 03:48:50|4261.12|4260.52|4260.87|4260.27|4261.24|4260.64|4260.87|4260.27|11
1645760940000|2022-02-25 03:49:00|4260.99|4260.39|4260.62|4260.02|4261.12|4260.52|4260.62|4260.02|18
1645760950000|2022-02-25 03:49:10|4260.87|4260.27|4261.24|4260.64|4261.62|4261.02|4260.87|4260.27|20
1645760960000|2022-02-25 03:49:20|4261.37|4260.77|4261.99|4261.39|4261.99|4261.39|4261.37|4260.77|42
1645760970000|2022-02-25 03:49:30|4261.87|4261.27|4261.87|4261.27|4262.12|4261.52|4261.74|4261.14|18
1645760980000|2022-02-25 03:49:40|4261.62|4261.02|4261.87|4261.27|4261.87|4261.27|4261.37|4260.77|29
1645760990000|2022-02-25 03:49:50|4262.12|4261.52|4261.62|4261.02|4262.12|4261.52|4261.24|4260.64|40
1645761000000|2022-02-25 03:50:00|4261.49|4260.89|4261.37|4260.77|4261.74|4261.14|4260.99|4260.39|37
1645761010000|2022-02-25 03:50:10|4261.62|4261.02|4261.62|4261.02|4261.87|4261.27|4261.37|4260.77|28
1645761020000|2022-02-25 03:50:20|4261.74|4261.14|4261.87|4261.27|4261.87|4261.27|4261.62|4261.02|9
1645761030000|2022-02-25 03:50:30|4261.62|4261.02|4261.12|4260.52|4261.62|4261.02|4261.12|4260.52|25
1645761040000|2022-02-25 03:50:40|4260.87|4260.27|4261.87|4261.27|4261.87|4261.27|4260.87|4260.27|105
1645761050000|2022-02-25 03:50:50|4261.62|4261.02|4261.87|4261.27|4261.87|4261.27|4261.62|4261.02|15
1645761060000|2022-02-25 03:51:00|4261.99|4261.39|4261.87|4261.27|4262.37|4261.77|4261.62|4261.02|45
1645761070000|2022-02-25 03:51:10|4261.62|4261.02|4261.37|4260.77|4261.62|4261.02|4261.37|4260.77|6
1645761080000|2022-02-25 03:51:20|4261.49|4260.89|4262.12|4261.52|4262.12|4261.52|4261.12|4260.52|48
1645761090000|2022-02-25 03:51:30|4261.99|4261.39|4261.37|4260.77|4261.99|4261.39|4261.12|4260.52|36
1645761100000|2022-02-25 03:51:40|4261.62|4261.02|4261.12|4260.52|4261.62|4261.02|4261.12|4260.52|23
1645761110000|2022-02-25 03:51:50|4260.99|4260.39|4261.37|4260.77|4261.49|4260.89|4260.99|4260.39|32
1645761120000|2022-02-25 03:52:00|4261.49|4260.89|4261.87|4261.27|4262.12|4261.52|4261.49|4260.89|32
1645761130000|2022-02-25 03:52:10|4261.99|4261.39|4262.24|4261.64|4262.37|4261.77|4261.99|4261.39|17
1645761140000|2022-02-25 03:52:20|4262.37|4261.77|4262.12|4261.52|4262.37|4261.77|4262.12|4261.52|7
1645761150000|2022-02-25 03:52:30|4261.12|4260.52|4260.99|4260.39|4261.49|4260.89|4260.99|4260.39|82
1645761160000|2022-02-25 03:52:40|4260.87|4260.27|4260.87|4260.27|4260.87|4260.27|4260.37|4259.77|37
1645761170000|2022-02-25 03:52:50|4260.74|4260.14|4260.74|4260.14|4260.87|4260.27|4260.62|4260.02|14
1645761180000|2022-02-25 03:53:00|4260.87|4260.27|4261.62|4261.02|4261.87|4261.27|4260.87|4260.27|19
1645761190000|2022-02-25 03:53:10|4261.74|4261.14|4261.62|4261.02|4261.74|4261.14|4261.12|4260.52|11
1645761200000|2022-02-25 03:53:20|4261.37|4260.77|4260.99|4260.39|4261.37|4260.77|4260.87|4260.27|18
1645761210000|2022-02-25 03:53:30|4261.12|4260.52|4261.62|4261.02|4261.62|4261.02|4260.99|4260.39|16
1645761220000|2022-02-25 03:53:40|4261.49|4260.89|4262.37|4261.77|4262.37|4261.77|4261.49|4260.89|51
1645761230000|2022-02-25 03:53:50|4262.24|4261.64|4261.87|4261.27|4262.37|4261.77|4261.87|4261.27|7
1645761240000|2022-02-25 03:54:00|4261.99|4261.39|4263.87|4263.27|4263.87|4263.27|4261.99|4261.39|142
1645761250000|2022-02-25 03:54:10|4264.12|4263.52|4264.87|4264.27|4264.87|4264.27|4264.12|4263.52|55
1645761260000|2022-02-25 03:54:20|4264.74|4264.14|4264.37|4263.77|4264.87|4264.27|4264.24|4263.64|31
1645761270000|2022-02-25 03:54:30|4264.24|4263.64|4265.12|4264.52|4265.12|4264.52|4264.24|4263.64|41
1645761280000|2022-02-25 03:54:40|4265.37|4264.77|4265.37|4264.77|4265.37|4264.77|4264.99|4264.39|44
1645761290000|2022-02-25 03:54:50|4265.62|4265.02|4267.12|4266.52|4268.37|4267.77|4265.37|4264.77|250
1645761300000|2022-02-25 03:55:00|4266.87|4266.27|4266.62|4266.02|4266.87|4266.27|4266.37|4265.77|76
1645761310000|2022-02-25 03:55:10|4266.49|4265.89|4267.37|4266.77|4267.37|4266.77|4266.49|4265.89|88
1645761320000|2022-02-25 03:55:20|4267.24|4266.64|4268.62|4268.02|4268.87|4268.27|4266.87|4266.27|120
1645761330000|2022-02-25 03:55:30|4268.49|4267.89|4268.62|4268.02|4268.74|4268.14|4268.12|4267.52|53
1645761340000|2022-02-25 03:55:40|4268.74|4268.14|4269.37|4268.77|4269.37|4268.77|4268.74|4268.14|19
1645761350000|2022-02-25 03:55:50|4268.87|4268.27|4269.49|4268.89|4270.12|4269.52|4268.62|4268.02|175
1645761360000|2022-02-25 03:56:00|4269.62|4269.02|4269.37|4268.77|4269.74|4269.14|4269.24|4268.64|46
1645761370000|2022-02-25 03:56:10|4269.12|4268.52|4268.99|4268.39|4269.37|4268.77|4268.87|4268.27|25
1645761380000|2022-02-25 03:56:20|4268.87|4268.27|4268.49|4267.89|4269.12|4268.52|4268.37|4267.77|39
1645761390000|2022-02-25 03:56:30|4268.62|4268.02|4268.37|4267.77|4268.62|4268.02|4268.12|4267.52|37
1645761400000|2022-02-25 03:56:40|4268.24|4267.64|4269.87|4269.27|4269.87|4269.27|4268.12|4267.52|45
1645761410000|2022-02-25 03:56:50|4270.12|4269.52|4270.87|4270.27|4271.37|4270.77|4270.12|4269.52|109
1645761420000|2022-02-25 03:57:00|4270.24|4269.64|4271.37|4270.77|4271.37|4270.77|4270.24|4269.64|61
1645761430000|2022-02-25 03:57:10|4271.49|4270.89|4273.37|4272.77|4273.37|4272.77|4271.37|4270.77|279
1645761440000|2022-02-25 03:57:20|4273.62|4273.02|4273.37|4272.77|4273.62|4273.02|4272.87|4272.27|97
1645761450000|2022-02-25 03:57:30|4273.49|4272.89|4273.37|4272.77|4273.62|4273.02|4273.12|4272.52|87
1645761460000|2022-02-25 03:57:40|4273.24|4272.64|4274.37|4273.77|4274.37|4273.77|4273.12|4272.52|155
1645761470000|2022-02-25 03:57:50|4274.12|4273.52|4273.37|4272.77|4274.37|4273.77|4273.37|4272.77|115
1645761480000|2022-02-25 03:58:00|4273.62|4273.02|4273.62|4273.02|4273.62|4273.02|4273.12|4272.52|69
1645761490000|2022-02-25 03:58:10|4272.87|4272.27|4273.12|4272.52|4273.12|4272.52|4272.87|4272.27|68
1645761500000|2022-02-25 03:58:20|4273.37|4272.77|4273.12|4272.52|4273.62|4273.02|4273.12|4272.52|38
1645761510000|2022-02-25 03:58:30|4272.99|4272.39|4272.37|4271.77|4272.99|4272.39|4272.37|4271.77|23
1645761520000|2022-02-25 03:58:40|4272.12|4271.52|4272.62|4272.02|4272.87|4272.27|4272.12|4271.52|44
1645761530000|2022-02-25 03:58:50|4272.74|4272.14|4272.87|4272.27|4272.87|4272.27|4272.62|4272.02|6
1645761540000|2022-02-25 03:59:00|4273.12|4272.52|4272.87|4272.27|4273.12|4272.52|4272.87|4272.27|17
1645761550000|2022-02-25 03:59:10|4272.74|4272.14|4271.87|4271.27|4272.87|4272.27|4271.87|4271.27|22
1645761560000|2022-02-25 03:59:20|4272.37|4271.77|4272.12|4271.52|4272.37|4271.77|4271.87|4271.27|29
1645761570000|2022-02-25 03:59:30|4271.99|4271.39|4272.12|4271.52|4272.62|4272.02|4271.99|4271.39|18
1645761580000|2022-02-25 03:59:40|4272.37|4271.77|4271.62|4271.02|4272.37|4271.77|4271.62|4271.02|25
1645761590000|2022-02-25 03:59:50|4271.74|4271.14|4271.87|4271.27|4272.12|4271.52|4271.62|4271.02|42
1645761600000|2022-02-25 04:00:00|4271.74|4271.14|4271.49|4270.89|4271.87|4271.27|4271.49|4270.89|35
1645761610000|2022-02-25 04:00:10|4271.12|4270.52|4271.99|4271.39|4272.37|4271.77|4271.12|4270.52|47
1645761620000|2022-02-25 04:00:20|4271.87|4271.27|4272.12|4271.52|4272.12|4271.52|4271.87|4271.27|13
1645761630000|2022-02-25 04:00:30|4272.24|4271.64|4271.74|4271.14|4272.24|4271.64|4271.37|4270.77|25
1645761640000|2022-02-25 04:00:40|4271.87|4271.27|4271.87|4271.27|4272.12|4271.52|4271.62|4271.02|38
1645761650000|2022-02-25 04:00:50|4271.62|4271.02|4271.62|4271.02|4271.62|4271.02|4271.62|4271.02|16
1645761660000|2022-02-25 04:01:00|4271.87|4271.27|4271.87|4271.27|4271.87|4271.27|4271.62|4271.02|27
1645761670000|2022-02-25 04:01:10|4271.62|4271.02|4271.49|4270.89|4271.62|4271.02|4270.99|4270.39|68
1645761680000|2022-02-25 04:01:20|4271.62|4271.02|4271.62|4271.02|4272.37|4271.77|4271.49|4270.89|90
1645761690000|2022-02-25 04:01:30|4271.74|4271.14|4271.12|4270.52|4271.87|4271.27|4271.12|4270.52|34
1645761700000|2022-02-25 04:01:40|4270.87|4270.27|4270.62|4270.02|4270.87|4270.27|4270.62|4270.02|46
1645761710000|2022-02-25 04:01:50|4270.49|4269.89|4270.49|4269.89|4270.62|4270.02|4270.37|4269.77|59
1645761720000|2022-02-25 04:02:00|4270.62|4270.02|4271.12|4270.52|4271.12|4270.52|4270.49|4269.89|32
1645761730000|2022-02-25 04:02:10|4270.87|4270.27|4270.99|4270.39|4271.12|4270.52|4270.87|4270.27|12
1645761740000|2022-02-25 04:02:20|4271.12|4270.52|4271.12|4270.52|4271.37|4270.77|4270.99|4270.39|19
1645761750000|2022-02-25 04:02:30|4271.37|4270.77|4271.12|4270.52|4271.62|4271.02|4271.12|4270.52|24
1645761760000|2022-02-25 04:02:40|4271.24|4270.64|4270.87|4270.27|4271.37|4270.77|4270.87|4270.27|20
1645761770000|2022-02-25 04:02:50|4270.62|4270.02|4270.62|4270.02|4270.74|4270.14|4270.49|4269.89|22
1645761780000|2022-02-25 04:03:00|4270.87|4270.27|4269.87|4269.27|4270.87|4270.27|4269.87|4269.27|40
1645761790000|2022-02-25 04:03:10|4269.74|4269.14|4269.87|4269.27|4269.87|4269.27|4269.62|4269.02|64
1645761800000|2022-02-25 04:03:20|4269.74|4269.14|4270.12|4269.52|4270.12|4269.52|4269.62|4269.02|21
1645761810000|2022-02-25 04:03:30|4269.99|4269.39|4269.99|4269.39|4270.12|4269.52|4269.87|4269.27|10
1645761820000|2022-02-25 04:03:40|4270.12|4269.52|4270.87|4270.27|4270.87|4270.27|4270.12|4269.52|43
1645761830000|2022-02-25 04:03:50|4270.99|4270.39|4271.62|4271.02|4271.62|4271.02|4270.99|4270.39|76
1645761840000|2022-02-25 04:04:00|4271.49|4270.89|4272.12|4271.52|4272.12|4271.52|4271.49|4270.89|41
1645761850000|2022-02-25 04:04:10|4272.24|4271.64|4271.37|4270.77|4272.37|4271.77|4271.37|4270.77|40
1645761860000|2022-02-25 04:04:20|4271.49|4270.89|4271.87|4271.27|4271.87|4271.27|4271.37|4270.77|21
1645761870000|2022-02-25 04:04:30|4272.37|4271.77|4272.49|4271.89|4272.87|4272.27|4272.12|4271.52|32
1645761880000|2022-02-25 04:04:40|4272.37|4271.77|4272.99|4272.39|4272.99|4272.39|4272.37|4271.77|34
1645761890000|2022-02-25 04:04:50|4272.87|4272.27|4272.87|4272.27|4272.87|4272.27|4272.62|4272.02|14
1645761900000|2022-02-25 04:05:00|4272.74|4272.14|4272.62|4272.02|4272.87|4272.27|4272.62|4272.02|12
1645761910000|2022-02-25 04:05:10|4272.74|4272.14|4272.87|4272.27|4272.87|4272.27|4272.62|4272.02|5
1645761920000|2022-02-25 04:05:20|4272.74|4272.14|4272.62|4272.02|4272.87|4272.27|4272.62|4272.02|9
1645761930000|2022-02-25 04:05:30|4272.74|4272.14|4271.87|4271.27|4272.87|4272.27|4271.87|4271.27|47
1645761940000|2022-02-25 04:05:40|4271.99|4271.39|4273.87|4273.27|4274.37|4273.77|4271.87|4271.27|128
1645761950000|2022-02-25 04:05:50|4274.12|4273.52|4275.12|4274.52|4275.12|4274.52|4274.12|4273.52|83
1645761960000|2022-02-25 04:06:00|4274.87|4274.27|4274.12|4273.52|4274.87|4274.27|4274.12|4273.52|93
1645761970000|2022-02-25 04:06:10|4274.24|4273.64|4274.37|4273.77|4274.49|4273.89|4273.87|4273.27|27
1645761980000|2022-02-25 04:06:20|4274.49|4273.89|4276.37|4275.77|4276.62|4276.02|4274.49|4273.89|228
1645761990000|2022-02-25 04:06:30|4276.24|4275.64|4276.62|4276.02|4276.62|4276.02|4276.12|4275.52|64
1645762000000|2022-02-25 04:06:40|4276.87|4276.27|4275.87|4275.27|4276.87|4276.27|4275.87|4275.27|215
1645762010000|2022-02-25 04:06:50|4275.62|4275.02|4275.87|4275.27|4276.12|4275.52|4275.62|4275.02|31
1645762020000|2022-02-25 04:07:00|4275.74|4275.14|4275.62|4275.02|4275.87|4275.27|4275.37|4274.77|27
1645762030000|2022-02-25 04:07:10|4275.87|4275.27|4275.62|4275.02|4275.87|4275.27|4275.62|4275.02|30
1645762040000|2022-02-25 04:07:20|4275.49|4274.89|4275.12|4274.52|4275.49|4274.89|4275.12|4274.52|22
1645762050000|2022-02-25 04:07:30|4275.24|4274.64|4274.74|4274.14|4275.24|4274.64|4274.62|4274.02|13
1645762060000|2022-02-25 04:07:40|4274.62|4274.02|4275.37|4274.77|4275.37|4274.77|4274.12|4273.52|74
1645762070000|2022-02-25 04:07:50|4275.24|4274.64|4275.62|4275.02|4275.87|4275.27|4275.12|4274.52|32
1645762080000|2022-02-25 04:08:00|4275.74|4275.14|4275.74|4275.14|4276.12|4275.52|4275.62|4275.02|33
1645762090000|2022-02-25 04:08:10|4275.87|4275.27|4276.37|4275.77|4276.49|4275.89|4275.87|4275.27|43
1645762100000|2022-02-25 04:08:20|4276.49|4275.89|4276.87|4276.27|4277.37|4276.77|4276.37|4275.77|68
1645762110000|2022-02-25 04:08:30|4276.99|4276.39|4277.62|4277.02|4277.62|4277.02|4276.99|4276.39|99
1645762120000|2022-02-25 04:08:40|4277.74|4277.14|4277.62|4277.02|4277.87|4277.27|4277.37|4276.77|38
1645762130000|2022-02-25 04:08:50|4277.37|4276.77|4277.37|4276.77|4277.49|4276.89|4277.37|4276.77|48
1645762140000|2022-02-25 04:09:00|4276.87|4276.27|4275.99|4275.39|4277.12|4276.52|4275.62|4275.02|106
1645762150000|2022-02-25 04:09:10|4276.12|4275.52|4276.37|4275.77|4276.37|4275.77|4275.62|4275.02|38
1645762160000|2022-02-25 04:09:20|4276.62|4276.02|4276.62|4276.02|4276.62|4276.02|4276.37|4275.77|31
1645762170000|2022-02-25 04:09:30|4276.74|4276.14|4276.12|4275.52|4276.87|4276.27|4276.12|4275.52|33
1645762180000|2022-02-25 04:09:40|4276.37|4275.77|4276.24|4275.64|4276.37|4275.77|4276.12|4275.52|10
1645762190000|2022-02-25 04:09:50|4276.12|4275.52|4276.12|4275.52|4276.62|4276.02|4275.87|4275.27|19
1645762200000|2022-02-25 04:10:00|4275.99|4275.39|4275.37|4274.77|4276.12|4275.52|4275.24|4274.64|84
1645762210000|2022-02-25 04:10:10|4275.24|4274.64|4274.87|4274.27|4275.24|4274.64|4274.74|4274.14|41
1645762220000|2022-02-25 04:10:20|4274.62|4274.02|4275.74|4275.14|4275.87|4275.27|4274.62|4274.02|42
1645762230000|2022-02-25 04:10:30|4275.87|4275.27|4275.74|4275.14|4276.37|4275.77|4275.74|4275.14|28
1645762240000|2022-02-25 04:10:40|4275.62|4275.02|4275.99|4275.39|4275.99|4275.39|4275.62|4275.02|8
1645762250000|2022-02-25 04:10:50|4275.87|4275.27|4276.12|4275.52|4276.24|4275.64|4275.62|4275.02|44
1645762260000|2022-02-25 04:11:00|4276.24|4275.64|4276.62|4276.02|4276.74|4276.14|4276.24|4275.64|15
1645762270000|2022-02-25 04:11:10|4276.37|4275.77|4276.24|4275.64|4276.37|4275.77|4275.74|4275.14|49
1645762280000|2022-02-25 04:11:20|4276.12|4275.52|4276.24|4275.64|4276.24|4275.64|4275.62|4275.02|18
1645762290000|2022-02-25 04:11:30|4276.12|4275.52|4277.12|4276.52|4277.12|4276.52|4276.12|4275.52|8
1645762300000|2022-02-25 04:11:40|4276.99|4276.39|4276.62|4276.02|4277.12|4276.52|4276.62|4276.02|45
1645762310000|2022-02-25 04:11:50|4276.49|4275.89|4276.37|4275.77|4276.49|4275.89|4276.12|4275.52|9
1645762320000|2022-02-25 04:12:00|4276.24|4275.64|4276.37|4275.77|4276.62|4276.02|4276.24|4275.64|28
1645762330000|2022-02-25 04:12:10|4276.24|4275.64|4276.37|4275.77|4276.37|4275.77|4276.12|4275.52|7
1645762340000|2022-02-25 04:12:20|4276.24|4275.64|4276.37|4275.77|4276.62|4276.02|4276.12|4275.52|11
1645762350000|2022-02-25 04:12:30|4276.24|4275.64|4275.37|4274.77|4276.24|4275.64|4274.99|4274.39|97
1645762360000|2022-02-25 04:12:40|4275.24|4274.64|4275.87|4275.27|4275.87|4275.27|4275.12|4274.52|39
1645762370000|2022-02-25 04:12:50|4276.37|4275.77|4276.12|4275.52|4276.62|4276.02|4275.99|4275.39|35
1645762380000|2022-02-25 04:13:00|4275.99|4275.39|4275.87|4275.27|4275.99|4275.39|4275.62|4275.02|5
1645762390000|2022-02-25 04:13:10|4275.74|4275.14|4275.99|4275.39|4276.37|4275.77|4275.62|4275.02|8
1645762400000|2022-02-25 04:13:20|4275.87|4275.27|4275.37|4274.77|4275.87|4275.27|4274.87|4274.27|39
1645762410000|2022-02-25 04:13:30|4275.49|4274.89|4275.62|4275.02|4275.62|4275.02|4275.12|4274.52|48
1645762420000|2022-02-25 04:13:40|4275.87|4275.27|4276.74|4276.14|4276.74|4276.14|4275.87|4275.27|28
1645762430000|2022-02-25 04:13:50|4276.62|4276.02|4275.87|4275.27|4276.62|4276.02|4275.87|4275.27|16
1645762440000|2022-02-25 04:14:00|4275.99|4275.39|4275.37|4274.77|4276.24|4275.64|4275.37|4274.77|47
1645762450000|2022-02-25 04:14:10|4275.49|4274.89|4276.24|4275.64|4276.37|4275.77|4275.49|4274.89|23
1645762460000|2022-02-25 04:14:20|4276.12|4275.52|4276.37|4275.77|4276.37|4275.77|4275.87|4275.27|29
1645762470000|2022-02-25 04:14:30|4276.62|4276.02|4277.37|4276.77|4277.37|4276.77|4276.62|4276.02|53
1645762480000|2022-02-25 04:14:40|4277.24|4276.64|4277.12|4276.52|4277.49|4276.89|4276.99|4276.39|48
1645762490000|2022-02-25 04:14:50|4276.87|4276.27|4277.12|4276.52|4277.12|4276.52|4276.62|4276.02|49
1645762500000|2022-02-25 04:15:00|4277.24|4276.64|4276.74|4276.14|4277.37|4276.77|4276.62|4276.02|23
1645762510000|2022-02-25 04:15:10|4276.62|4276.02|4276.37|4275.77|4276.62|4276.02|4275.99|4275.39|27
1645762520000|2022-02-25 04:15:20|4276.24|4275.64|4276.12|4275.52|4276.24|4275.64|4275.87|4275.27|14
1645762530000|2022-02-25 04:15:30|4276.24|4275.64|4276.37|4275.77|4276.49|4275.89|4276.12|4275.52|26
1645762540000|2022-02-25 04:15:40|4276.62|4276.02|4275.87|4275.27|4276.62|4276.02|4275.37|4274.77|28
1645762550000|2022-02-25 04:15:50|4275.99|4275.39|4275.62|4275.02|4275.99|4275.39|4275.62|4275.02|15
1645762560000|2022-02-25 04:16:00|4275.74|4275.14|4275.12|4274.52|4275.87|4275.27|4275.12|4274.52|29
1645762570000|2022-02-25 04:16:10|4275.24|4274.64|4275.12|4274.52|4275.49|4274.89|4275.12|4274.52|16
1645762590000|2022-02-25 04:16:30|4274.99|4274.39|4275.12|4274.52|4275.12|4274.52|4274.87|4274.27|21
1645762600000|2022-02-25 04:16:40|4275.24|4274.64|4275.12|4274.52|4275.37|4274.77|4275.12|4274.52|18
1645762610000|2022-02-25 04:16:50|4275.24|4274.64|4275.37|4274.77|4275.49|4274.89|4275.24|4274.64|8
1645762620000|2022-02-25 04:17:00|4275.49|4274.89|4275.62|4275.02|4275.62|4275.02|4275.37|4274.77|15
1645762630000|2022-02-25 04:17:10|4275.74|4275.14|4275.87|4275.27|4276.37|4275.77|4275.74|4275.14|24
1645762640000|2022-02-25 04:17:20|4275.74|4275.14|4275.37|4274.77|4275.87|4275.27|4275.37|4274.77|43
1645762650000|2022-02-25 04:17:30|||||||||2
1645762660000|2022-02-25 04:17:40|4275.87|4275.27|4275.12|4274.52|4275.87|4275.27|4275.12|4274.52|55
1645762670000|2022-02-25 04:17:50|4275.24|4274.64|4275.12|4274.52|4275.37|4274.77|4275.12|4274.52|40
1645762680000|2022-02-25 04:18:00|4274.99|4274.39|4274.37|4273.77|4275.12|4274.52|4274.12|4273.52|108
1645762690000|2022-02-25 04:18:10|4274.24|4273.64|4274.12|4273.52|4274.37|4273.77|4274.12|4273.52|38
1645762700000|2022-02-25 04:18:20|4274.24|4273.64|4274.37|4273.77|4274.37|4273.77|4274.12|4273.52|50
1645762710000|2022-02-25 04:18:30|4274.24|4273.64|4274.24|4273.64|4274.37|4273.77|4274.12|4273.52|5
1645762720000|2022-02-25 04:18:40|4274.37|4273.77|4274.37|4273.77|4274.37|4273.77|4274.12|4273.52|11
1645762730000|2022-02-25 04:18:50|4274.49|4273.89|4274.37|4273.77|4274.87|4274.27|4274.37|4273.77|32
1645762740000|2022-02-25 04:19:00|4274.12|4273.52|4274.87|4274.27|4274.87|4274.27|4274.12|4273.52|33
1645762750000|2022-02-25 04:19:10|4274.99|4274.39|4274.87|4274.27|4275.37|4274.77|4274.87|4274.27|37
1645762760000|2022-02-25 04:19:20|4274.62|4274.02|4273.37|4272.77|4274.62|4274.02|4272.37|4271.77|207
1645762770000|2022-02-25 04:19:30|4273.24|4272.64|4272.62|4272.02|4273.37|4272.77|4272.62|4272.02|31
1645762780000|2022-02-25 04:19:40|4272.87|4272.27|4272.37|4271.77|4273.12|4272.52|4272.12|4271.52|77
1645762790000|2022-02-25 04:19:50|4272.24|4271.64|4272.12|4271.52|4272.37|4271.77|4271.87|4271.27|25
1645762800000|2022-02-25 04:20:00|4271.87|4271.27|4272.87|4272.27|4273.37|4272.77|4271.87|4271.27|77
1645762810000|2022-02-25 04:20:10|4272.99|4272.39|4273.12|4272.52|4273.12|4272.52|4272.87|4272.27|5
1645762820000|2022-02-25 04:20:20|4273.24|4272.64|4272.62|4272.02|4273.24|4272.64|4272.62|4272.02|8
1645762830000|2022-02-25 04:20:30|4272.74|4272.14|4272.12|4271.52|4272.87|4272.27|4272.12|4271.52|10
1645762840000|2022-02-25 04:20:40|4271.99|4271.39|4271.62|4271.02|4272.24|4271.64|4271.37|4270.77|59
1645762850000|2022-02-25 04:20:50|4271.37|4270.77|4271.87|4271.27|4272.12|4271.52|4271.24|4270.64|47
1645762860000|2022-02-25 04:21:00|4271.74|4271.14|4272.12|4271.52|4272.12|4271.52|4271.62|4271.02|22
1645762870000|2022-02-25 04:21:10|4272.24|4271.64|4272.37|4271.77|4272.37|4271.77|4272.12|4271.52|8
1645762880000|2022-02-25 04:21:20|4272.49|4271.89|4271.87|4271.27|4272.62|4272.02|4271.87|4271.27|71
1645762890000|2022-02-25 04:21:30|4271.99|4271.39|4271.87|4271.27|4272.24|4271.64|4271.87|4271.27|10
1645762900000|2022-02-25 04:21:40|4272.12|4271.52|4272.62|4272.02|4272.62|4272.02|4272.12|4271.52|36
1645762910000|2022-02-25 04:21:50|4272.37|4271.77|4272.62|4272.02|4272.62|4272.02|4272.12|4271.52|32
1645762920000|2022-02-25 04:22:00|4272.74|4272.14|4272.62|4272.02|4272.87|4272.27|4272.62|4272.02|17
1645762930000|2022-02-25 04:22:10|4272.74|4272.14|4272.87|4272.27|4273.24|4272.64|4272.74|4272.14|20
1645762940000|2022-02-25 04:22:20|4272.99|4272.39|4272.87|4272.27|4273.12|4272.52|4272.87|4272.27|11
1645762950000|2022-02-25 04:22:30|4272.99|4272.39|4273.12|4272.52|4273.12|4272.52|4272.99|4272.39|4
1645762960000|2022-02-25 04:22:40|||||||||1
1645762970000|2022-02-25 04:22:50|4273.24|4272.64|4273.12|4272.52|4273.24|4272.64|4273.12|4272.52|4
1645762980000|2022-02-25 04:23:00|4272.99|4272.39|4273.62|4273.02|4273.62|4273.02|4272.62|4272.02|52
1645762990000|2022-02-25 04:23:10|4273.24|4272.64|4273.37|4272.77|4273.37|4272.77|4273.24|4272.64|22
1645763000000|2022-02-25 04:23:20|4273.49|4272.89|4273.49|4272.89|4273.62|4273.02|4273.37|4272.77|13
1645763010000|2022-02-25 04:23:30|4273.62|4273.02|4272.62|4272.02|4273.87|4273.27|4272.62|4272.02|88
1645763020000|2022-02-25 04:23:40|4272.74|4272.14|4272.12|4271.52|4272.74|4272.14|4272.12|4271.52|54
1645763030000|2022-02-25 04:23:50|4272.24|4271.64|4272.37|4271.77|4272.37|4271.77|4272.24|4271.64|14
1645763040000|2022-02-25 04:24:00|4272.49|4271.89|4272.62|4272.02|4272.74|4272.14|4272.49|4271.89|26
1645763050000|2022-02-25 04:24:10|4272.37|4271.77|4271.62|4271.02|4272.37|4271.77|4271.62|4271.02|26
1645763060000|2022-02-25 04:24:20|4271.74|4271.14|4272.37|4271.77|4272.37|4271.77|4271.74|4271.14|21
1645763070000|2022-02-25 04:24:30|4272.62|4272.02|4271.62|4271.02|4272.62|4272.02|4271.12|4270.52|142
1645763080000|2022-02-25 04:24:40|4271.49|4270.89|4271.24|4270.64|4271.49|4270.89|4271.12|4270.52|22
1645763090000|2022-02-25 04:24:50|4271.37|4270.77|4271.49|4270.89|4271.49|4270.89|4271.12|4270.52|14
1645763100000|2022-02-25 04:25:00|4271.37|4270.77|4272.12|4271.52|4272.12|4271.52|4271.37|4270.77|25
1645763110000|2022-02-25 04:25:10|4271.87|4271.27|4272.12|4271.52|4272.37|4271.77|4271.74|4271.14|25
1645763120000|2022-02-25 04:25:20|4271.99|4271.39|4271.37|4270.77|4272.12|4271.52|4271.37|4270.77|28
1645763130000|2022-02-25 04:25:30|4271.62|4271.02|4271.49|4270.89|4271.62|4271.02|4271.12|4270.52|24
1645763140000|2022-02-25 04:25:40|4271.12|4270.52|4271.37|4270.77|4271.49|4270.89|4271.12|4270.52|5
1645763150000|2022-02-25 04:25:50|4271.49|4270.89|4271.87|4271.27|4271.87|4271.27|4271.12|4270.52|21
1645763160000|2022-02-25 04:26:00|4271.99|4271.39|4271.87|4271.27|4271.99|4271.39|4271.87|4271.27|8
1645763170000|2022-02-25 04:26:10|4271.62|4271.02|4271.62|4271.02|4271.87|4271.27|4271.62|4271.02|8
1645763180000|2022-02-25 04:26:20|4271.49|4270.89|4271.49|4270.89|4271.62|4271.02|4271.12|4270.52|48
1645763190000|2022-02-25 04:26:30|4271.37|4270.77|4271.37|4270.77|4271.87|4271.27|4271.37|4270.77|13
1645763200000|2022-02-25 04:26:40|4271.24|4270.64|4271.49|4270.89|4271.87|4271.27|4271.12|4270.52|29
1645763210000|2022-02-25 04:26:50|4271.62|4271.02|4271.74|4271.14|4271.87|4271.27|4271.37|4270.77|5
1645763220000|2022-02-25 04:27:00|4271.87|4271.27|4271.99|4271.39|4272.37|4271.77|4271.87|4271.27|30
1645763230000|2022-02-25 04:27:10|4271.62|4271.02|4272.12|4271.52|4272.12|4271.52|4271.49|4270.89|22
1645763240000|2022-02-25 04:27:20|4271.99|4271.39|4272.24|4271.64|4272.24|4271.64|4271.99|4271.39|4
1645763250000|2022-02-25 04:27:30|4272.37|4271.77|4272.62|4272.02|4272.74|4272.14|4272.37|4271.77|2
1645763260000|2022-02-25 04:27:40|4272.87|4272.27|4272.99|4272.39|4272.99|4272.39|4272.87|4272.27|22
1645763270000|2022-02-25 04:27:50|4273.12|4272.52|4272.87|4272.27|4273.12|4272.52|4272.62|4272.02|31
1645763280000|2022-02-25 04:28:00|4273.12|4272.52|4274.49|4273.89|4274.49|4273.89|4272.99|4272.39|89
1645763290000|2022-02-25 04:28:10|4274.37|4273.77|4274.24|4273.64|4274.62|4274.02|4274.12|4273.52|49
1645763300000|2022-02-25 04:28:20|4274.37|4273.77|4274.37|4273.77|4274.62|4274.02|4274.12|4273.52|45
1645763310000|2022-02-25 04:28:30|4274.62|4274.02|4274.74|4274.14|4274.74|4274.14|4274.37|4273.77|46
1645763320000|2022-02-25 04:28:40|4274.87|4274.27|4274.62|4274.02|4275.12|4274.52|4274.49|4273.89|61
1645763330000|2022-02-25 04:28:50|4274.87|4274.27|4274.87|4274.27|4274.87|4274.27|4274.62|4274.02|18
1645763340000|2022-02-25 04:29:00|4274.99|4274.39|4275.37|4274.77|4275.37|4274.77|4274.99|4274.39|58
1645763350000|2022-02-25 04:29:10|4275.24|4274.64|4276.49|4275.89|4276.87|4276.27|4275.24|4274.64|209
1645763360000|2022-02-25 04:29:20|4276.62|4276.02|4276.12|4275.52|4276.62|4276.02|4275.99|4275.39|36
1645763370000|2022-02-25 04:29:30|4275.87|4275.27|4275.87|4275.27|4276.24|4275.64|4275.87|4275.27|26
1645763380000|2022-02-25 04:29:40|4275.74|4275.14|4275.37|4274.77|4275.74|4275.14|4275.37|4274.77|14
1645763390000|2022-02-25 04:29:50|4275.24|4274.64|4275.12|4274.52|4275.37|4274.77|4275.12|4274.52|15
1645763400000|2022-02-25 04:30:00|4275.37|4274.77|4275.12|4274.52|4275.37|4274.77|4275.12|4274.52|18
1645763410000|2022-02-25 04:30:10|4275.24|4274.64|4275.37|4274.77|4275.74|4275.14|4275.24|4274.64|32
1645763420000|2022-02-25 04:30:20|4275.74|4275.14|4275.49|4274.89|4275.74|4275.14|4275.12|4274.52|31
1645763430000|2022-02-25 04:30:30|4275.37|4274.77|4275.24|4274.64|4275.37|4274.77|4275.12|4274.52|16
1645763440000|2022-02-25 04:30:40|4275.37|4274.77|4275.12|4274.52|4275.37|4274.77|4275.12|4274.52|14
1645763450000|2022-02-25 04:30:50|4274.62|4274.02|4274.49|4273.89|4274.62|4274.02|4274.49|4273.89|23
1645763460000|2022-02-25 04:31:00|4274.37|4273.77|4273.87|4273.27|4274.37|4273.77|4273.74|4273.14|22
1645763470000|2022-02-25 04:31:10|4273.74|4273.14|4274.12|4273.52|4274.12|4273.52|4273.62|4273.02|45
1645763480000|2022-02-25 04:31:20|4273.99|4273.39|4273.24|4272.64|4273.99|4273.39|4273.24|4272.64|29
1645763490000|2022-02-25 04:31:30|4273.12|4272.52|4273.87|4273.27|4273.87|4273.27|4272.87|4272.27|49
1645763500000|2022-02-25 04:31:40|4274.12|4273.52|4274.12|4273.52|4274.37|4273.77|4274.12|4273.52|13
1645763510000|2022-02-25 04:31:50|4273.87|4273.27|4273.62|4273.02|4273.87|4273.27|4273.49|4272.89|14
1645763520000|2022-02-25 04:32:00|4273.87|4273.27|4274.12|4273.52|4274.12|4273.52|4272.62|4272.02|160
1645763530000|2022-02-25 04:32:10|4273.87|4273.27|4274.12|4273.52|4274.12|4273.52|4273.87|4273.27|21
1645763540000|2022-02-25 04:32:20|4273.99|4273.39|4273.74|4273.14|4274.12|4273.52|4273.62|4273.02|9
1645763550000|2022-02-25 04:32:30|4273.62|4273.02|4273.62|4273.02|4273.87|4273.27|4273.62|4273.02|4
1645763560000|2022-02-25 04:32:40|4273.74|4273.14|4273.87|4273.27|4273.87|4273.27|4273.37|4272.77|32
1645763570000|2022-02-25 04:32:50|4274.12|4273.52|4273.12|4272.52|4274.12|4273.52|4272.74|4272.14|132
1645763580000|2022-02-25 04:33:00|4273.24|4272.64|4272.62|4272.02|4273.24|4272.64|4272.37|4271.77|23
1645763590000|2022-02-25 04:33:10|4272.74|4272.14|4272.37|4271.77|4272.87|4272.27|4272.24|4271.64|22
1645763600000|2022-02-25 04:33:20|4272.49|4271.89|4272.49|4271.89|4272.87|4272.27|4272.37|4271.77|18
1645763610000|2022-02-25 04:33:30|4272.62|4272.02|4272.49|4271.89|4272.87|4272.27|4272.49|4271.89|7
1645763620000|2022-02-25 04:33:40|4272.62|4272.02|4272.37|4271.77|4272.62|4272.02|4272.37|4271.77|11
1645763630000|2022-02-25 04:33:50|4272.49|4271.89|4272.12|4271.52|4272.49|4271.89|4272.12|4271.52|4
1645763640000|2022-02-25 04:34:00|4271.87|4271.27|4272.24|4271.64|4272.24|4271.64|4271.87|4271.27|19
1645763650000|2022-02-25 04:34:10|4272.37|4271.77|4272.12|4271.52|4272.49|4271.89|4271.87|4271.27|35
1645763660000|2022-02-25 04:34:20|4271.99|4271.39|4270.99|4270.39|4271.99|4271.39|4270.87|4270.27|126
1645763670000|2022-02-25 04:34:30|4271.12|4270.52|4271.12|4270.52|4271.37|4270.77|4270.99|4270.39|9
1645763680000|2022-02-25 04:34:40|4270.99|4270.39|4270.87|4270.27|4271.12|4270.52|4270.62|4270.02|22
1645763690000|2022-02-25 04:34:50|4270.99|4270.39|4271.37|4270.77|4271.37|4270.77|4270.99|4270.39|11
1645763700000|2022-02-25 04:35:00|4271.24|4270.64|4271.49|4270.89|4271.49|4270.89|4271.12|4270.52|8
1645763710000|2022-02-25 04:35:10|4271.62|4271.02|4271.24|4270.64|4271.62|4271.02|4271.12|4270.52|6
1645763720000|2022-02-25 04:35:20|4271.37|4270.77|4269.87|4269.27|4271.37|4270.77|4269.87|4269.27|64
1645763730000|2022-02-25 04:35:30|4269.74|4269.14|4270.24|4269.64|4270.24|4269.64|4269.62|4269.02|41
1645763740000|2022-02-25 04:35:40|4270.12|4269.52|4270.37|4269.77|4270.49|4269.89|4269.87|4269.27|46
1645763750000|2022-02-25 04:35:50|4270.24|4269.64|4270.87|4270.27|4270.87|4270.27|4270.24|4269.64|13
1645763760000|2022-02-25 04:36:00|4270.74|4270.14|4270.87|4270.27|4270.99|4270.39|4270.37|4269.77|29
1645763770000|2022-02-25 04:36:10|4270.62|4270.02|4270.74|4270.14|4270.87|4270.27|4270.62|4270.02|10
1645763780000|2022-02-25 04:36:20|4270.87|4270.27|4270.62|4270.02|4270.87|4270.27|4270.12|4269.52|57
1645763790000|2022-02-25 04:36:30|4270.87|4270.27|4270.74|4270.14|4270.87|4270.27|4270.62|4270.02|17
1645763800000|2022-02-25 04:36:40|4270.62|4270.02|4270.62|4270.02|4270.87|4270.27|4270.49|4269.89|12
1645763810000|2022-02-25 04:36:50|4270.74|4270.14|4270.87|4270.27|4271.12|4270.52|4270.74|4270.14|28
1645763820000|2022-02-25 04:37:00|4270.74|4270.14|4270.62|4270.02|4270.87|4270.27|4270.37|4269.77|24
1645763830000|2022-02-25 04:37:10|4270.74|4270.14|4270.37|4269.77|4270.87|4270.27|4270.24|4269.64|20
1645763840000|2022-02-25 04:37:20|4270.24|4269.64|4270.49|4269.89|4270.62|4270.02|4270.24|4269.64|15
1645763850000|2022-02-25 04:37:30|4270.62|4270.02|4270.62|4270.02|4270.99|4270.39|4270.62|4270.02|20
1645763860000|2022-02-25 04:37:40|4270.37|4269.77|4270.62|4270.02|4270.74|4270.14|4270.37|4269.77|25
1645763870000|2022-02-25 04:37:50|4270.74|4270.14|4270.74|4270.14|4270.87|4270.27|4270.74|4270.14|6
1645763880000|2022-02-25 04:38:00|4270.62|4270.02|4270.24|4269.64|4270.62|4270.02|4270.12|4269.52|30
1645763890000|2022-02-25 04:38:10|4270.37|4269.77|4270.12|4269.52|4270.62|4270.02|4270.12|4269.52|22
1645763900000|2022-02-25 04:38:20|4269.87|4269.27|4269.87|4269.27|4269.87|4269.27|4269.74|4269.14|18
1645763910000|2022-02-25 04:38:30|4269.74|4269.14|4268.74|4268.14|4269.87|4269.27|4268.62|4268.02|91
1645763920000|2022-02-25 04:38:40|4268.62|4268.02|4268.87|4268.27|4268.87|4268.27|4268.62|4268.02|45
1645763930000|2022-02-25 04:38:50|4268.99|4268.39|4269.12|4268.52|4269.12|4268.52|4268.87|4268.27|12
1645763940000|2022-02-25 04:39:00|4268.87|4268.27|4269.37|4268.77|4269.37|4268.77|4268.87|4268.27|17
1645763950000|2022-02-25 04:39:10|4269.49|4268.89|4269.37|4268.77|4269.49|4268.89|4269.12|4268.52|14
1645763960000|2022-02-25 04:39:20|4269.24|4268.64|4269.12|4268.52|4269.24|4268.64|4269.12|4268.52|1
1645763970000|2022-02-25 04:39:30|4268.99|4268.39|4268.74|4268.14|4269.37|4268.77|4268.74|4268.14|24
1645763980000|2022-02-25 04:39:40|4268.87|4268.27|4268.99|4268.39|4268.99|4268.39|4268.74|4268.14|7
1645763990000|2022-02-25 04:39:50|4268.87|4268.27|4268.99|4268.39|4269.37|4268.77|4268.87|4268.27|20
1645764000000|2022-02-25 04:40:00|4268.87|4268.27|4267.24|4266.64|4269.12|4268.52|4267.24|4266.64|181
1645764010000|2022-02-25 04:40:10|4267.12|4266.52|4266.62|4266.02|4267.37|4266.77|4266.62|4266.02|65
1645764020000|2022-02-25 04:40:20|4266.87|4266.27|4266.62|4266.02|4267.12|4266.52|4266.62|4266.02|32
1645764030000|2022-02-25 04:40:30|4266.37|4265.77|4267.12|4266.52|4267.12|4266.52|4266.37|4265.77|48
1645764040000|2022-02-25 04:40:40|4266.87|4266.27|4265.49|4264.89|4266.87|4266.27|4265.37|4264.77|107
1645764050000|2022-02-25 04:40:50|4265.62|4265.02|4266.62|4266.02|4266.74|4266.14|4265.62|4265.02|43
1645764060000|2022-02-25 04:41:00|4266.74|4266.14|4266.37|4265.77|4266.74|4266.14|4266.24|4265.64|14
1645764070000|2022-02-25 04:41:10|4266.49|4265.89|4266.87|4266.27|4266.87|4266.27|4266.49|4265.89|3
1645764080000|2022-02-25 04:41:20|4266.99|4266.39|4267.74|4267.14|4267.87|4267.27|4266.99|4266.39|65
1645764090000|2022-02-25 04:41:30|4267.62|4267.02|4267.62|4267.02|4267.62|4267.02|4267.37|4266.77|4
1645764100000|2022-02-25 04:41:40|4267.49|4266.89|4267.49|4266.89|4267.49|4266.89|4267.24|4266.64|5
1645764110000|2022-02-25 04:41:50|4267.37|4266.77|4267.37|4266.77|4267.37|4266.77|4267.24|4266.64|1
1645764120000|2022-02-25 04:42:00|4267.49|4266.89|4266.99|4266.39|4267.62|4267.02|4266.99|4266.39|25
1645764130000|2022-02-25 04:42:10|4266.87|4266.27|4265.87|4265.27|4266.87|4266.27|4265.87|4265.27|121
1645764140000|2022-02-25 04:42:20|4266.62|4266.02|4266.37|4265.77|4266.62|4266.02|4266.37|4265.77|30
1645764150000|2022-02-25 04:42:30|4266.49|4265.89|4266.62|4266.02|4266.62|4266.02|4266.49|4265.89|8
1645764160000|2022-02-25 04:42:40|4266.87|4266.27|4266.49|4265.89|4266.99|4266.39|4266.37|4265.77|21
1645764170000|2022-02-25 04:42:50|4266.37|4265.77|4266.74|4266.14|4266.74|4266.14|4266.37|4265.77|17
1645764180000|2022-02-25 04:43:00|4266.62|4266.02|4267.37|4266.77|4267.37|4266.77|4266.62|4266.02|11
1645764190000|2022-02-25 04:43:10|4267.24|4266.64|4267.49|4266.89|4267.49|4266.89|4267.24|4266.64|12
1645764200000|2022-02-25 04:43:20|4267.62|4267.02|4267.49|4266.89|4267.87|4267.27|4267.37|4266.77|19
1645764210000|2022-02-25 04:43:30|4267.37|4266.77|4266.87|4266.27|4267.37|4266.77|4266.87|4266.27|10
1645764220000|2022-02-25 04:43:40|4266.62|4266.02|4266.12|4265.52|4266.62|4266.02|4266.12|4265.52|36
1645764230000|2022-02-25 04:43:50|4266.24|4265.64|4266.49|4265.89|4266.49|4265.89|4266.12|4265.52|27
1645764240000|2022-02-25 04:44:00|4266.37|4265.77|4266.24|4265.64|4266.37|4265.77|4266.12|4265.52|5
1645764250000|2022-02-25 04:44:10|4266.37|4265.77|4266.37|4265.77|4266.49|4265.89|4266.24|4265.64|10
1645764260000|2022-02-25 04:44:20|4266.49|4265.89|4266.24|4265.64|4266.49|4265.89|4265.99|4265.39|10
1645764270000|2022-02-25 04:44:30|4266.12|4265.52|4265.87|4265.27|4266.12|4265.52|4265.87|4265.27|6
1645764280000|2022-02-25 04:44:40|4266.12|4265.52|4265.99|4265.39|4266.12|4265.52|4265.99|4265.39|10
1645764290000|2022-02-25 04:44:50|4266.12|4265.52|4267.37|4266.77|4267.37|4266.77|4265.99|4265.39|29
1645764300000|2022-02-25 04:45:00|4267.49|4266.89|4267.24|4266.64|4267.49|4266.89|4267.12|4266.52|30
1645764310000|2022-02-25 04:45:10|4267.12|4266.52|4267.24|4266.64|4267.37|4266.77|4267.12|4266.52|16
1645764320000|2022-02-25 04:45:20|4267.37|4266.77|4267.24|4266.64|4267.37|4266.77|4267.24|4266.64|1
1645764330000|2022-02-25 04:45:30|4267.12|4266.52|4267.12|4266.52|4267.12|4266.52|4267.12|4266.52|0
1645764340000|2022-02-25 04:45:40|4266.74|4266.14|4266.74|4266.14|4266.87|4266.27|4266.62|4266.02|34
1645764350000|2022-02-25 04:45:50|4266.87|4266.27|4266.62|4266.02|4266.87|4266.27|4266.37|4265.77|25
1645764360000|2022-02-25 04:46:00|4266.74|4266.14|4266.87|4266.27|4266.87|4266.27|4266.74|4266.14|17
1645764370000|2022-02-25 04:46:10|4266.99|4266.39|4267.24|4266.64|4267.37|4266.77|4266.99|4266.39|12
1645764380000|2022-02-25 04:46:20|4267.12|4266.52|4267.37|4266.77|4267.37|4266.77|4267.12|4266.52|8
1645764390000|2022-02-25 04:46:30|4267.74|4267.14|4267.99|4267.39|4268.12|4267.52|4267.74|4267.14|58
1645764400000|2022-02-25 04:46:40|4267.87|4267.27|4267.74|4267.14|4268.49|4267.89|4267.62|4267.02|46
1645764410000|2022-02-25 04:46:50|4267.87|4267.27|4267.62|4267.02|4268.12|4267.52|4267.62|4267.02|25
1645764420000|2022-02-25 04:47:00|4267.49|4266.89|4267.62|4267.02|4267.62|4267.02|4267.37|4266.77|11
1645764430000|2022-02-25 04:47:10|||||||||9
1645764440000|2022-02-25 04:47:20|4267.49|4266.89|4267.62|4267.02|4267.62|4267.02|4267.49|4266.89|5
1645764450000|2022-02-25 04:47:30|4267.49|4266.89|4267.24|4266.64|4267.62|4267.02|4266.87|4266.27|24
1645764460000|2022-02-25 04:47:40|4267.12|4266.52|4268.12|4267.52|4268.12|4267.52|4267.12|4266.52|28
1645764470000|2022-02-25 04:47:50|4267.99|4267.39|4267.74|4267.14|4268.12|4267.52|4267.74|4267.14|8
1645764480000|2022-02-25 04:48:00|4267.62|4267.02|4268.49|4267.89|4268.62|4268.02|4267.37|4266.77|32
1645764490000|2022-02-25 04:48:10|4268.37|4267.77|4268.12|4267.52|4268.37|4267.77|4267.99|4267.39|11
1645764500000|2022-02-25 04:48:20|4268.49|4267.89|4268.62|4268.02|4268.62|4268.02|4268.49|4267.89|35
1645764510000|2022-02-25 04:48:30|4268.49|4267.89|4267.99|4267.39|4268.62|4268.02|4267.99|4267.39|41
1645764520000|2022-02-25 04:48:40|4267.87|4267.27|4268.12|4267.52|4268.12|4267.52|4267.62|4267.02|20
1645764530000|2022-02-25 04:48:50|4267.99|4267.39|4267.62|4267.02|4268.24|4267.64|4267.62|4267.02|35
1645764540000|2022-02-25 04:49:00|4267.49|4266.89|4267.37|4266.77|4267.49|4266.89|4267.24|4266.64|12
1645764550000|2022-02-25 04:49:10|4267.49|4266.89|4267.87|4267.27|4267.87|4267.27|4267.49|4266.89|38
1645764560000|2022-02-25 04:49:20|4267.99|4267.39|4268.12|4267.52|4268.12|4267.52|4267.87|4267.27|4
1645764570000|2022-02-25 04:49:30|4268.24|4267.64|4268.12|4267.52|4268.37|4267.77|4268.12|4267.52|2
1645764580000|2022-02-25 04:49:40|4267.87|4267.27|4268.12|4267.52|4268.12|4267.52|4267.87|4267.27|10
1645764590000|2022-02-25 04:49:50|4268.24|4267.64|4268.37|4267.77|4268.37|4267.77|4268.24|4267.64|34
1645764600000|2022-02-25 04:50:00|4268.24|4267.64|4267.99|4267.39|4268.24|4267.64|4267.87|4267.27|15
1645764610000|2022-02-25 04:50:10|4268.12|4267.52|4268.12|4267.52|4268.12|4267.52|4268.12|4267.52|0
1645764620000|2022-02-25 04:50:20|4267.99|4267.39|4266.87|4266.27|4267.99|4267.39|4266.62|4266.02|33
1645764630000|2022-02-25 04:50:30|4266.99|4266.39|4266.87|4266.27|4267.12|4266.52|4266.37|4265.77|34
1645764640000|2022-02-25 04:50:40|4266.74|4266.14|4267.12|4266.52|4267.12|4266.52|4266.62|4266.02|33
1645764650000|2022-02-25 04:50:50|4267.37|4266.77|4267.12|4266.52|4267.37|4266.77|4267.12|4266.52|14
1645764660000|2022-02-25 04:51:00|4266.99|4266.39|4267.62|4267.02|4267.62|4267.02|4266.87|4266.27|8
1645764670000|2022-02-25 04:51:10|4267.74|4267.14|4267.62|4267.02|4267.99|4267.39|4267.49|4266.89|26
1645764680000|2022-02-25 04:51:20|4267.49|4266.89|4267.87|4267.27|4267.87|4267.27|4267.49|4266.89|12
1645764690000|2022-02-25 04:51:30|4267.99|4267.39|4267.62|4267.02|4268.12|4267.52|4267.62|4267.02|13
1645764700000|2022-02-25 04:51:40|4267.74|4267.14|4267.24|4266.64|4268.12|4267.52|4267.12|4266.52|19
1645764710000|2022-02-25 04:51:50|4267.12|4266.52|4267.12|4266.52|4267.12|4266.52|4266.87|4266.27|20
1645764720000|2022-02-25 04:52:00|4266.99|4266.39|4266.62|4266.02|4266.99|4266.39|4266.37|4265.77|32
1645764730000|2022-02-25 04:52:10|4266.74|4266.14|4266.24|4265.64|4266.74|4266.14|4266.24|4265.64|3
1645764740000|2022-02-25 04:52:20|4266.37|4265.77|4266.49|4265.89|4266.62|4266.02|4266.37|4265.77|4
1645764750000|2022-02-25 04:52:30|4266.62|4266.02|4266.49|4265.89|4266.87|4266.27|4266.49|4265.89|4
1645764760000|2022-02-25 04:52:40|4266.62|4266.02|4266.62|4266.02|4266.74|4266.14|4266.49|4265.89|11
1645764770000|2022-02-25 04:52:50|4266.49|4265.89|4267.62|4267.02|4267.62|4267.02|4266.49|4265.89|41
1645764780000|2022-02-25 04:53:00|4267.49|4266.89|4267.12|4266.52|4267.87|4267.27|4267.12|4266.52|46
1645764790000|2022-02-25 04:53:10|4267.24|4266.64|4267.37|4266.77|4267.62|4267.02|4267.24|4266.64|25
1645764800000|2022-02-25 04:53:20|4267.49|4266.89|4267.12|4266.52|4267.62|4267.02|4266.99|4266.39|26
1645764810000|2022-02-25 04:53:30|4266.99|4266.39|4266.62|4266.02|4266.99|4266.39|4266.24|4265.64|12
1645764820000|2022-02-25 04:53:40|4266.49|4265.89|4267.12|4266.52|4267.12|4266.52|4266.37|4265.77|13
1645764830000|2022-02-25 04:53:50|4267.24|4266.64|4267.37|4266.77|4267.62|4267.02|4267.24|4266.64|9
1645764840000|2022-02-25 04:54:00|4267.49|4266.89|4267.62|4267.02|4267.87|4267.27|4267.49|4266.89|21
1645764850000|2022-02-25 04:54:10|4267.49|4266.89|4267.37|4266.77|4267.49|4266.89|4267.37|4266.77|11
1645764870000|2022-02-25 04:54:30|||||||||1
1645764880000|2022-02-25 04:54:40|4267.49|4266.89|4267.62|4267.02|4267.62|4267.02|4267.49|4266.89|19
1645764890000|2022-02-25 04:54:50|4267.49|4266.89|4267.99|4267.39|4267.99|4267.39|4267.49|4266.89|17
1645764900000|2022-02-25 04:55:00|4268.12|4267.52|4269.74|4269.14|4270.12|4269.52|4267.62|4267.02|121
1645764910000|2022-02-25 04:55:10|4269.87|4269.27|4269.62|4269.02|4270.12|4269.52|4269.49|4268.89|19
1645764920000|2022-02-25 04:55:20|4269.74|4269.14|4269.62|4269.02|4269.87|4269.27|4269.62|4269.02|17
1645764930000|2022-02-25 04:55:30|4269.74|4269.14|4269.37|4268.77|4269.99|4269.39|4269.37|4268.77|18
1645764940000|2022-02-25 04:55:40|4269.24|4268.64|4269.62|4269.02|4269.74|4269.14|4269.24|4268.64|54
1645764950000|2022-02-25 04:55:50|4269.74|4269.14|4269.37|4268.77|4269.74|4269.14|4269.24|4268.64|20
1645764960000|2022-02-25 04:56:00|4269.49|4268.89|4269.49|4268.89|4269.87|4269.27|4269.49|4268.89|19
1645764970000|2022-02-25 04:56:10|4269.37|4268.77|4269.37|4268.77|4269.62|4269.02|4269.12|4268.52|25
1645764980000|2022-02-25 04:56:20|4269.24|4268.64|4268.74|4268.14|4269.24|4268.64|4268.62|4268.02|24
1645764990000|2022-02-25 04:56:30|4268.62|4268.02|4268.12|4267.52|4268.74|4268.14|4267.74|4267.14|22
1645765000000|2022-02-25 04:56:40|4267.99|4267.39|4267.87|4267.27|4268.12|4267.52|4267.87|4267.27|12
1645765010000|2022-02-25 04:56:50|4267.99|4267.39|4268.12|4267.52|4268.12|4267.52|4267.87|4267.27|6
1645765020000|2022-02-25 04:57:00|4268.62|4268.02|4268.49|4267.89|4268.62|4268.02|4268.37|4267.77|27
1645765030000|2022-02-25 04:57:10|4268.62|4268.02|4268.87|4268.27|4268.87|4268.27|4268.37|4267.77|21
1645765040000|2022-02-25 04:57:20|4268.74|4268.14|4268.49|4267.89|4268.87|4268.27|4268.49|4267.89|2
1645765050000|2022-02-25 04:57:30|4268.37|4267.77|4268.49|4267.89|4268.49|4267.89|4268.12|4267.52|16
1645765060000|2022-02-25 04:57:40|4268.62|4268.02|4268.62|4268.02|4268.62|4268.02|4268.24|4267.64|37
1645765070000|2022-02-25 04:57:50|4268.49|4267.89|4268.24|4267.64|4268.62|4268.02|4268.24|4267.64|4
1645765080000|2022-02-25 04:58:00|4268.37|4267.77|4268.12|4267.52|4268.37|4267.77|4268.12|4267.52|14
1645765090000|2022-02-25 04:58:10|4267.87|4267.27|4268.12|4267.52|4268.12|4267.52|4267.87|4267.27|3
1645765100000|2022-02-25 04:58:20|4267.99|4267.39|4268.12|4267.52|4268.37|4267.77|4267.99|4267.39|19
1645765110000|2022-02-25 04:58:30|4268.24|4267.64|4268.12|4267.52|4268.37|4267.77|4267.87|4267.27|17
1645765120000|2022-02-25 04:58:40|4268.24|4267.64|4268.62|4268.02|4268.62|4268.02|4268.24|4267.64|21
1645765130000|2022-02-25 04:58:50|4268.49|4267.89|4268.49|4267.89|4268.62|4268.02|4268.49|4267.89|10
1645765140000|2022-02-25 04:59:00|4268.62|4268.02|4268.99|4268.39|4269.24|4268.64|4268.62|4268.02|14
1645765150000|2022-02-25 04:59:10|4269.12|4268.52|4268.99|4268.39|4269.12|4268.52|4268.87|4268.27|3
1645765160000|2022-02-25 04:59:20|4268.87|4268.27|4268.87|4268.27|4268.87|4268.27|4268.74|4268.14|11
1645765170000|2022-02-25 04:59:30|4268.74|4268.14|4268.62|4268.02|4268.74|4268.14|4268.62|4268.02|2
1645765180000|2022-02-25 04:59:40|4268.74|4268.14|4268.87|4268.27|4268.87|4268.27|4268.37|4267.77|18
1645765190000|2022-02-25 04:59:50|4269.12|4268.52|4268.87|4268.27|4269.24|4268.64|4268.87|4268.27|14
1645765200000|2022-02-25 05:00:00|4268.62|4268.02|4268.74|4268.14|4268.99|4268.39|4268.49|4267.89|30
1645765210000|2022-02-25 05:00:10|4268.87|4268.27|4266.74|4266.14|4269.12|4268.52|4266.74|4266.14|114
1645765220000|2022-02-25 05:00:20|4266.87|4266.27|4267.87|4267.27|4267.87|4267.27|4266.87|4266.27|38
1645765230000|2022-02-25 05:00:30|4267.99|4267.39|4268.49|4267.89|4269.12|4268.52|4267.87|4267.27|17
1645765240000|2022-02-25 05:00:40|4268.62|4268.02|4268.49|4267.89|4268.87|4268.27|4268.37|4267.77|16
1645765250000|2022-02-25 05:00:50|4268.37|4267.77|4268.12|4267.52|4268.37|4267.77|4267.99|4267.39|23
1645765260000|2022-02-25 05:01:00|4268.24|4267.64|4268.12|4267.52|4268.62|4268.02|4267.62|4267.02|42
1645765270000|2022-02-25 05:01:10|4268.24|4267.64|4268.12|4267.52|4268.37|4267.77|4267.99|4267.39|20
1645765280000|2022-02-25 05:01:20|4268.24|4267.64|4268.12|4267.52|4268.37|4267.77|4268.12|4267.52|4
1645765290000|2022-02-25 05:01:30|4268.24|4267.64|4268.12|4267.52|4268.37|4267.77|4268.12|4267.52|4
1645765300000|2022-02-25 05:01:40|4267.74|4267.14|4267.87|4267.27|4268.12|4267.52|4267.62|4267.02|31
1645765310000|2022-02-25 05:01:50|4267.74|4267.14|4267.87|4267.27|4267.87|4267.27|4267.62|4267.02|23
1645765320000|2022-02-25 05:02:00|4267.74|4267.14|4267.74|4267.14|4267.87|4267.27|4267.62|4267.02|38
1645765330000|2022-02-25 05:02:10|4267.87|4267.27|4267.87|4267.27|4268.24|4267.64|4267.87|4267.27|23
1645765340000|2022-02-25 05:02:20|4267.74|4267.14|4267.62|4267.02|4267.87|4267.27|4267.62|4267.02|13
1645765350000|2022-02-25 05:02:30|4267.74|4267.14|4267.37|4266.77|4267.87|4267.27|4267.12|4266.52|10
1645765360000|2022-02-25 05:02:40|4267.49|4266.89|4267.49|4266.89|4267.49|4266.89|4267.24|4266.64|1
1645765370000|2022-02-25 05:02:50|4267.74|4267.14|4268.37|4267.77|4268.62|4268.02|4267.74|4267.14|49
1645765380000|2022-02-25 05:03:00|4268.49|4267.89|4269.49|4268.89|4269.62|4269.02|4268.49|4267.89|32
1645765390000|2022-02-25 05:03:10|4269.62|4269.02|4269.62|4269.02|4269.62|4269.02|4269.37|4268.77|20
1645765400000|2022-02-25 05:03:20|4269.49|4268.89|4269.24|4268.64|4269.62|4269.02|4269.24|4268.64|31
1645765410000|2022-02-25 05:03:30|4269.12|4268.52|4268.99|4268.39|4269.37|4268.77|4268.99|4268.39|20
1645765420000|2022-02-25 05:03:40|4269.12|4268.52|4267.37|4266.77|4269.12|4268.52|4267.37|4266.77|47
1645765430000|2022-02-25 05:03:50|4267.62|4267.02|4267.87|4267.27|4268.12|4267.52|4267.62|4267.02|37
1645765440000|2022-02-25 05:04:00|4267.99|4267.39|4268.12|4267.52|4268.62|4268.02|4267.99|4267.39|40
1645765450000|2022-02-25 05:04:10|4268.49|4267.89|4268.87|4268.27|4268.87|4268.27|4268.49|4267.89|14
1645765460000|2022-02-25 05:04:20|4268.74|4268.14|4268.87|4268.27|4268.87|4268.27|4268.37|4267.77|46
1645765470000|2022-02-25 05:04:30|4268.99|4268.39|4268.12|4267.52|4268.99|4268.39|4268.12|4267.52|13
1645765480000|2022-02-25 05:04:40|4268.24|4267.64|4268.37|4267.77|4268.62|4268.02|4268.12|4267.52|38
1645765490000|2022-02-25 05:04:50|4268.12|4267.52|4267.99|4267.39|4268.37|4267.77|4267.87|4267.27|32
1645765500000|2022-02-25 05:05:00|4268.12|4267.52|4267.24|4266.64|4268.12|4267.52|4266.87|4266.27|46
1645765510000|2022-02-25 05:05:10|4267.37|4266.77|4267.37|4266.77|4267.49|4266.89|4266.87|4266.27|11
1645765520000|2022-02-25 05:05:20|4267.24|4266.64|4268.12|4267.52|4268.62|4268.02|4267.24|4266.64|71
1645765530000|2022-02-25 05:05:30|4268.37|4267.77|4268.12|4267.52|4268.37|4267.77|4267.99|4267.39|16
1645765540000|2022-02-25 05:05:40|4267.87|4267.27|4267.49|4266.89|4267.87|4267.27|4267.37|4266.77|27
1645765550000|2022-02-25 05:05:50|4267.37|4266.77|4267.62|4267.02|4267.74|4267.14|4267.37|4266.77|16
1645765560000|2022-02-25 05:06:00|4267.74|4267.14|4266.87|4266.27|4268.24|4267.64|4266.62|4266.02|144
1645765570000|2022-02-25 05:06:10|4266.99|4266.39|4267.24|4266.64|4267.37|4266.77|4266.99|4266.39|20
1645765580000|2022-02-25 05:06:20|4267.37|4266.77|4267.24|4266.64|4267.37|4266.77|4267.12|4266.52|9
1645765590000|2022-02-25 05:06:30|4267.12|4266.52|4267.24|4266.64|4267.37|4266.77|4266.87|4266.27|63
1645765600000|2022-02-25 05:06:40|4267.37|4266.77|4266.87|4266.27|4267.37|4266.77|4266.87|4266.27|9
1645765610000|2022-02-25 05:06:50|4266.99|4266.39|4267.12|4266.52|4267.12|4266.52|4266.99|4266.39|4
1645765620000|2022-02-25 05:07:00|4266.87|4266.27|4266.74|4266.14|4267.24|4266.64|4266.74|4266.14|87
1645765630000|2022-02-25 05:07:10|4266.87|4266.27|4266.12|4265.52|4266.87|4266.27|4265.87|4265.27|95
1645765640000|2022-02-25 05:07:20|4265.87|4265.27|4265.87|4265.27|4265.87|4265.27|4265.87|4265.27|12
1645765650000|2022-02-25 05:07:30|4265.74|4265.14|4264.74|4264.14|4265.74|4265.14|4264.37|4263.77|200
1645765660000|2022-02-25 05:07:40|4264.62|4264.02|4264.74|4264.14|4264.87|4264.27|4264.37|4263.77|54
1645765670000|2022-02-25 05:07:50|4264.87|4264.27|4266.12|4265.52|4266.12|4265.52|4264.62|4264.02|93
1645765680000|2022-02-25 05:08:00|4265.99|4265.39|4265.24|4264.64|4266.24|4265.64|4265.24|4264.64|48
1645765690000|2022-02-25 05:08:10|4265.37|4264.77|4265.62|4265.02|4265.74|4265.14|4265.37|4264.77|3
1645765700000|2022-02-25 05:08:20|4266.12|4265.52|4266.49|4265.89|4266.62|4266.02|4266.12|4265.52|17
1645765710000|2022-02-25 05:08:30|4266.62|4266.02|4266.87|4266.27|4267.37|4266.77|4266.62|4266.02|26
1645765720000|2022-02-25 05:08:40|4266.74|4266.14|4265.87|4265.27|4266.99|4266.39|4265.87|4265.27|11
1645765730000|2022-02-25 05:08:50|4265.74|4265.14|4266.37|4265.77|4266.37|4265.77|4265.62|4265.02|37
1645765740000|2022-02-25 05:09:00|4266.49|4265.89|4267.37|4266.77|4267.37|4266.77|4266.12|4265.52|44
1645765750000|2022-02-25 05:09:10|4267.12|4266.52|4265.74|4265.14|4267.12|4266.52|4265.74|4265.14|22
1645765760000|2022-02-25 05:09:20|4265.62|4265.02|4265.49|4264.89|4265.87|4265.27|4265.24|4264.64|17
1645765770000|2022-02-25 05:09:30|4265.62|4265.02|4265.87|4265.27|4265.87|4265.27|4265.49|4264.89|19
1645765780000|2022-02-25 05:09:40|4266.12|4265.52|4265.74|4265.14|4266.24|4265.64|4265.62|4265.02|16
1645765790000|2022-02-25 05:09:50|4265.87|4265.27|4266.12|4265.52|4266.12|4265.52|4265.62|4265.02|4
1645765800000|2022-02-25 05:10:00|4265.87|4265.27|4266.87|4266.27|4266.87|4266.27|4265.12|4264.52|31
1645765810000|2022-02-25 05:10:10|4266.74|4266.14|4265.37|4264.77|4266.74|4266.14|4265.37|4264.77|29
1645765820000|2022-02-25 05:10:20|4265.49|4264.89|4265.74|4265.14|4265.74|4265.14|4265.37|4264.77|25
1645765830000|2022-02-25 05:10:30|4265.87|4265.27|4265.62|4265.02|4265.87|4265.27|4265.49|4264.89|55
1645765840000|2022-02-25 05:10:40|4265.49|4264.89|4265.49|4264.89|4265.87|4265.27|4265.12|4264.52|19
1645765850000|2022-02-25 05:10:50|4265.62|4265.02|4265.62|4265.02|4265.74|4265.14|4265.37|4264.77|13
1645765860000|2022-02-25 05:11:00|4265.99|4265.39|4266.24|4265.64|4266.62|4266.02|4265.99|4265.39|10
1645765870000|2022-02-25 05:11:10|4266.37|4265.77|4265.74|4265.14|4266.37|4265.77|4265.74|4265.14|4
1645765880000|2022-02-25 05:11:20|4265.87|4265.27|4266.37|4265.77|4266.37|4265.77|4265.87|4265.27|12
1645765890000|2022-02-25 05:11:30|4266.12|4265.52|4266.12|4265.52|4266.12|4265.52|4265.99|4265.39|9
1645765900000|2022-02-25 05:11:40|4266.24|4265.64|4266.37|4265.77|4266.37|4265.77|4265.62|4265.02|38
1645765910000|2022-02-25 05:11:50|4266.24|4265.64|4266.62|4266.02|4266.62|4266.02|4266.24|4265.64|12
1645765920000|2022-02-25 05:12:00|4266.49|4265.89|4265.74|4265.14|4266.49|4265.89|4265.62|4265.02|26
1645765930000|2022-02-25 05:12:10|4265.87|4265.27|4265.87|4265.27|4266.12|4265.52|4265.74|4265.14|3
1645765940000|2022-02-25 05:12:20|4265.74|4265.14|4265.62|4265.02|4265.87|4265.27|4265.24|4264.64|16
1645765950000|2022-02-25 05:12:30|4265.37|4264.77|4265.62|4265.02|4265.87|4265.27|4265.37|4264.77|17
1645765960000|2022-02-25 05:12:40|4265.12|4264.52|4265.12|4264.52|4265.12|4264.52|4264.87|4264.27|15
1645765970000|2022-02-25 05:12:50|4264.99|4264.39|4265.12|4264.52|4265.37|4264.77|4264.87|4264.27|27
1645765980000|2022-02-25 05:13:00|4265.24|4264.64|4264.74|4264.14|4265.24|4264.64|4264.74|4264.14|54
1645765990000|2022-02-25 05:13:10|4264.87|4264.27|4264.87|4264.27|4264.87|4264.27|4264.62|4264.02|24
1645766000000|2022-02-25 05:13:20|4264.74|4264.14|4264.62|4264.02|4265.24|4264.64|4264.62|4264.02|51
1645766010000|2022-02-25 05:13:30|4264.37|4263.77|4264.62|4264.02|4264.62|4264.02|4264.37|4263.77|4
1645766020000|2022-02-25 05:13:40|4264.49|4263.89|4264.37|4263.77|4264.62|4264.02|4264.37|4263.77|8
1645766030000|2022-02-25 05:13:50|4264.24|4263.64|4264.37|4263.77|4264.37|4263.77|4264.12|4263.52|44
1645766040000|2022-02-25 05:14:00|4264.49|4263.89|4264.49|4263.89|4264.87|4264.27|4264.37|4263.77|53
1645766050000|2022-02-25 05:14:10|4264.37|4263.77|4264.62|4264.02|4264.87|4264.27|4264.37|4263.77|18
1645766060000|2022-02-25 05:14:20|4264.74|4264.14|4264.87|4264.27|4265.12|4264.52|4264.74|4264.14|16
1645766080000|2022-02-25 05:14:40|4264.37|4263.77|4264.62|4264.02|4264.62|4264.02|4264.12|4263.52|29
1645766090000|2022-02-25 05:14:50|4264.74|4264.14|4264.37|4263.77|4264.87|4264.27|4264.37|4263.77|17
1645766100000|2022-02-25 05:15:00|4264.49|4263.89|4263.99|4263.39|4264.49|4263.89|4263.62|4263.02|31
1645766110000|2022-02-25 05:15:10|4263.87|4263.27|4264.87|4264.27|4264.87|4264.27|4263.87|4263.27|17
1645766120000|2022-02-25 05:15:20|4264.99|4264.39|4264.74|4264.14|4265.37|4264.77|4264.74|4264.14|28
1645766130000|2022-02-25 05:15:30|4264.62|4264.02|4265.12|4264.52|4265.12|4264.52|4264.24|4263.64|22
1645766140000|2022-02-25 05:15:40|4264.99|4264.39|4265.12|4264.52|4265.12|4264.52|4264.87|4264.27|12
1645766150000|2022-02-25 05:15:50|4264.99|4264.39|4264.87|4264.27|4264.99|4264.39|4264.87|4264.27|1
1645766160000|2022-02-25 05:16:00|4264.99|4264.39|4264.99|4264.39|4265.12|4264.52|4264.87|4264.27|3
1645766170000|2022-02-25 05:16:10|4265.12|4264.52|4265.49|4264.89|4265.62|4265.02|4265.12|4264.52|16
1645766180000|2022-02-25 05:16:20|4265.62|4265.02|4265.24|4264.64|4265.62|4265.02|4265.24|4264.64|8
1645766190000|2022-02-25 05:16:30|4265.12|4264.52|4265.62|4265.02|4265.62|4265.02|4265.12|4264.52|15
1645766200000|2022-02-25 05:16:40|4265.87|4265.27|4265.62|4265.02|4265.87|4265.27|4265.62|4265.02|11
1645766210000|2022-02-25 05:16:50|4264.99|4264.39|4265.24|4264.64|4265.24|4264.64|4264.62|4264.02|30
1645766220000|2022-02-25 05:17:00|4265.12|4264.52|4264.49|4263.89|4265.12|4264.52|4264.49|4263.89|3
1645766230000|2022-02-25 05:17:10|4264.62|4264.02|4265.12|4264.52|4265.37|4264.77|4264.37|4263.77|71
1645766240000|2022-02-25 05:17:20|4264.87|4264.27|4265.49|4264.89|4265.62|4265.02|4264.87|4264.27|12
1645766250000|2022-02-25 05:17:30|4265.37|4264.77|4265.12|4264.52|4265.37|4264.77|4264.87|4264.27|4
1645766260000|2022-02-25 05:17:40|4264.99|4264.39|4264.62|4264.02|4265.12|4264.52|4264.62|4264.02|12
1645766270000|2022-02-25 05:17:50|4264.49|4263.89|4264.37|4263.77|4264.49|4263.89|4264.37|4263.77|11
1645766280000|2022-02-25 05:18:00|4264.62|4264.02|4265.12|4264.52|4265.24|4264.64|4264.62|4264.02|18
1645766290000|2022-02-25 05:18:10|4265.24|4264.64|4265.24|4264.64|4265.62|4265.02|4265.12|4264.52|10
1645766300000|2022-02-25 05:18:20|4265.12|4264.52|4264.99|4264.39|4265.37|4264.77|4264.87|4264.27|17
1645766310000|2022-02-25 05:18:30|4264.87|4264.27|4264.62|4264.02|4264.87|4264.27|4264.62|4264.02|4
1645766320000|2022-02-25 05:18:40|4264.49|4263.89|4264.37|4263.77|4264.49|4263.89|4264.37|4263.77|2
1645766330000|2022-02-25 05:18:50|4264.12|4263.52|4264.37|4263.77|4264.62|4264.02|4264.12|4263.52|20
1645766340000|2022-02-25 05:19:00|4264.24|4263.64|4264.12|4263.52|4264.49|4263.89|4264.12|4263.52|18
1645766350000|2022-02-25 05:19:10|4264.24|4263.64|4264.12|4263.52|4264.24|4263.64|4264.12|4263.52|7
1645766360000|2022-02-25 05:19:20|4263.99|4263.39|4264.12|4263.52|4264.12|4263.52|4263.62|4263.02|9
1645766370000|2022-02-25 05:19:30|4263.87|4263.27|4263.87|4263.27|4264.12|4263.52|4263.74|4263.14|11
1645766380000|2022-02-25 05:19:40|4263.99|4263.39|4264.37|4263.77|4264.49|4263.89|4263.74|4263.14|17
1645766390000|2022-02-25 05:19:50|4264.24|4263.64|4264.24|4263.64|4264.62|4264.02|4264.12|4263.52|5
1645766400000|2022-02-25 05:20:00|4264.12|4263.52|4263.99|4263.39|4264.12|4263.52|4263.74|4263.14|13
1645766410000|2022-02-25 05:20:10|4263.87|4263.27|4261.99|4261.39|4263.87|4263.27|4261.87|4261.27|103
1645766420000|2022-02-25 05:20:20|4261.87|4261.27|4260.87|4260.27|4261.87|4261.27|4260.62|4260.02|87
1645766430000|2022-02-25 05:20:30|4261.12|4260.52|4261.24|4260.64|4261.87|4261.27|4261.12|4260.52|40
1645766440000|2022-02-25 05:20:40|4261.37|4260.77|4262.12|4261.52|4262.24|4261.64|4261.12|4260.52|16
1645766450000|2022-02-25 05:20:50|4261.99|4261.39|4261.74|4261.14|4261.99|4261.39|4261.74|4261.14|27
1645766460000|2022-02-25 05:21:00|4261.62|4261.02|4260.62|4260.02|4261.87|4261.27|4260.37|4259.77|68
1645766470000|2022-02-25 05:21:10|4260.74|4260.14|4261.37|4260.77|4261.62|4261.02|4260.74|4260.14|22
1645766480000|2022-02-25 05:21:20|4261.24|4260.64|4261.62|4261.02|4261.87|4261.27|4261.24|4260.64|22
1645766490000|2022-02-25 05:21:30|4261.49|4260.89|4261.74|4261.14|4262.12|4261.52|4261.49|4260.89|13
1645766500000|2022-02-25 05:21:40|4261.87|4261.27|4261.99|4261.39|4262.12|4261.52|4261.74|4261.14|18
1645766510000|2022-02-25 05:21:50|4261.87|4261.27|4262.24|4261.64|4262.24|4261.64|4261.87|4261.27|10
1645766520000|2022-02-25 05:22:00|4262.37|4261.77|4262.62|4262.02|4262.62|4262.02|4262.37|4261.77|35
1645766530000|2022-02-25 05:22:10|4262.37|4261.77|4263.12|4262.52|4263.12|4262.52|4262.12|4261.52|58
1645766540000|2022-02-25 05:22:20|4262.87|4262.27|4262.74|4262.14|4262.99|4262.39|4261.87|4261.27|38
1645766550000|2022-02-25 05:22:30|4262.87|4262.27|4262.74|4262.14|4262.87|4262.27|4262.49|4261.89|5
1645766560000|2022-02-25 05:22:40|4262.87|4262.27|4262.74|4262.14|4262.99|4262.39|4262.74|4262.14|9
1645766570000|2022-02-25 05:22:50|4262.87|4262.27|4262.37|4261.77|4263.37|4262.77|4262.37|4261.77|37
1645766580000|2022-02-25 05:23:00|4262.62|4262.02|4262.62|4262.02|4262.99|4262.39|4262.62|4262.02|7
1645766590000|2022-02-25 05:23:10|4262.49|4261.89|4262.74|4262.14|4262.87|4262.27|4262.37|4261.77|37
1645766600000|2022-02-25 05:23:20|4262.62|4262.02|4261.62|4261.02|4262.62|4262.02|4261.49|4260.89|33
1645766610000|2022-02-25 05:23:30|4261.74|4261.14|4263.12|4262.52|4263.37|4262.77|4261.74|4261.14|37
1645766620000|2022-02-25 05:23:40|4262.99|4262.39|4263.12|4262.52|4263.37|4262.77|4262.99|4262.39|2
1645766630000|2022-02-25 05:23:50|4262.99|4262.39|4263.37|4262.77|4263.37|4262.77|4262.99|4262.39|40
1645766640000|2022-02-25 05:24:00|4263.87|4263.27|4263.99|4263.39|4264.12|4263.52|4263.74|4263.14|47
1645766650000|2022-02-25 05:24:10|4264.12|4263.52|4264.12|4263.52|4264.74|4264.14|4263.87|4263.27|43
1645766660000|2022-02-25 05:24:20|4263.99|4263.39|4263.74|4263.14|4263.99|4263.39|4263.62|4263.02|15
1645766670000|2022-02-25 05:24:30|4263.87|4263.27|4263.99|4263.39|4263.99|4263.39|4263.87|4263.27|5
1645766680000|2022-02-25 05:24:40|4263.87|4263.27|4264.37|4263.77|4264.37|4263.77|4263.62|4263.02|31
1645766690000|2022-02-25 05:24:50|4263.87|4263.27|4263.49|4262.89|4263.99|4263.39|4263.37|4262.77|28
1645766700000|2022-02-25 05:25:00|4263.37|4262.77|4262.99|4262.39|4263.49|4262.89|4262.87|4262.27|50
1645766710000|2022-02-25 05:25:10|4263.12|4262.52|4264.12|4263.52|4264.24|4263.64|4263.12|4262.52|7
1645766720000|2022-02-25 05:25:20|4264.24|4263.64|4263.62|4263.02|4264.24|4263.64|4263.49|4262.89|19
1645766730000|2022-02-25 05:25:30|4263.74|4263.14|4263.99|4263.39|4263.99|4263.39|4263.62|4263.02|16
1645766740000|2022-02-25 05:25:40|4264.12|4263.52|4263.99|4263.39|4264.12|4263.52|4263.87|4263.27|1
1645766750000|2022-02-25 05:25:50|4264.12|4263.52|4264.62|4264.02|4264.62|4264.02|4264.12|4263.52|14
1645766760000|2022-02-25 05:26:00|4264.74|4264.14|4264.99|4264.39|4265.37|4264.77|4264.74|4264.14|27
1645766770000|2022-02-25 05:26:10|4264.87|4264.27|4264.37|4263.77|4264.99|4264.39|4264.24|4263.64|26
1645766780000|2022-02-25 05:26:20|4264.49|4263.89|4264.62|4264.02|4265.12|4264.52|4264.49|4263.89|38
1645766790000|2022-02-25 05:26:30|4264.49|4263.89|4264.24|4263.64|4264.62|4264.02|4264.24|4263.64|3
1645766800000|2022-02-25 05:26:40|4264.12|4263.52|4264.49|4263.89|4264.62|4264.02|4264.12|4263.52|6
1645766810000|2022-02-25 05:26:50|4263.99|4263.39|4264.24|4263.64|4264.24|4263.64|4263.87|4263.27|13
1645766820000|2022-02-25 05:27:00|4264.12|4263.52|4263.74|4263.14|4264.12|4263.52|4263.74|4263.14|8
1645766830000|2022-02-25 05:27:10|4263.62|4263.02|4264.37|4263.77|4264.37|4263.77|4263.62|4263.02|16
1645766840000|2022-02-25 05:27:20|4264.24|4263.64|4263.99|4263.39|4264.24|4263.64|4263.87|4263.27|12
1645766850000|2022-02-25 05:27:30|4263.87|4263.27|4264.12|4263.52|4264.12|4263.52|4263.87|4263.27|11
1645766860000|2022-02-25 05:27:40|4264.49|4263.89|4264.37|4263.77|4264.49|4263.89|4263.99|4263.39|26
1645766870000|2022-02-25 05:27:50|4264.62|4264.02|4264.37|4263.77|4264.62|4264.02|4264.24|4263.64|17
1645766880000|2022-02-25 05:28:00|4264.24|4263.64|4264.24|4263.64|4264.24|4263.64|4264.24|4263.64|3
1645766890000|2022-02-25 05:28:10|4264.12|4263.52|4263.24|4262.64|4264.24|4263.64|4263.24|4262.64|25
1645766900000|2022-02-25 05:28:20|4263.37|4262.77|4263.37|4262.77|4263.37|4262.77|4262.74|4262.14|49
1645766910000|2022-02-25 05:28:30|4263.24|4262.64|4263.24|4262.64|4263.37|4262.77|4263.12|4262.52|2
1645766920000|2022-02-25 05:28:40|4263.12|4262.52|4262.74|4262.14|4263.12|4262.52|4262.62|4262.02|18
1645766930000|2022-02-25 05:28:50|4262.62|4262.02|4262.62|4262.02|4262.62|4262.02|4262.37|4261.77|8
1645766940000|2022-02-25 05:29:00|4262.37|4261.77|4261.87|4261.27|4262.49|4261.89|4261.87|4261.27|36
1645766950000|2022-02-25 05:29:10|4261.99|4261.39|4261.87|4261.27|4262.37|4261.77|4261.74|4261.14|67
1645766960000|2022-02-25 05:29:20|4261.74|4261.14|4260.87|4260.27|4261.74|4261.14|4260.74|4260.14|23
1645766970000|2022-02-25 05:29:30|4260.62|4260.02|4260.37|4259.77|4260.62|4260.02|4260.24|4259.64|43
1645766980000|2022-02-25 05:29:40|4260.49|4259.89|4260.87|4260.27|4260.87|4260.27|4260.37|4259.77|13
1645766990000|2022-02-25 05:29:50|4260.74|4260.14|4261.62|4261.02|4261.74|4261.14|4260.62|4260.02|46
1645767000000|2022-02-25 05:30:00|4261.49|4260.89|4261.62|4261.02|4262.12|4261.52|4261.24|4260.64|48
1645767010000|2022-02-25 05:30:10|4261.74|4261.14|4261.37|4260.77|4261.87|4261.27|4261.24|4260.64|11
1645767020000|2022-02-25 05:30:20|4261.62|4261.02|4262.12|4261.52|4262.12|4261.52|4261.49|4260.89|35
1645767030000|2022-02-25 05:30:30|4261.99|4261.39|4262.37|4261.77|4263.12|4262.52|4261.62|4261.02|55
1645767040000|2022-02-25 05:30:40|||||||||5
1645767050000|2022-02-25 05:30:50|4262.12|4261.52|4261.62|4261.02|4262.12|4261.52|4261.24|4260.64|55
1645767060000|2022-02-25 05:31:00|4261.74|4261.14|4261.99|4261.39|4262.62|4262.02|4261.62|4261.02|36
1645767070000|2022-02-25 05:31:10|4262.12|4261.52|4260.87|4260.27|4262.24|4261.64|4260.87|4260.27|78
1645767080000|2022-02-25 05:31:20|4261.24|4260.64|4262.62|4262.02|4263.12|4262.52|4261.12|4260.52|60
1645767090000|2022-02-25 05:31:30|4262.87|4262.27|4262.62|4262.02|4262.99|4262.39|4262.49|4261.89|46
1645767100000|2022-02-25 05:31:40|4262.49|4261.89|4262.62|4262.02|4262.87|4262.27|4262.49|4261.89|8
1645767110000|2022-02-25 05:31:50|4262.49|4261.89|4262.37|4261.77|4262.87|4262.27|4262.37|4261.77|46
1645767120000|2022-02-25 05:32:00|4262.49|4261.89|4263.12|4262.52|4263.12|4262.52|4262.49|4261.89|31
1645767130000|2022-02-25 05:32:10|4263.37|4262.77|4262.24|4261.64|4263.37|4262.77|4262.24|4261.64|24
1645767140000|2022-02-25 05:32:20|4262.37|4261.77|4262.12|4261.52|4262.62|4262.02|4262.12|4261.52|98
1645767150000|2022-02-25 05:32:30|4261.99|4261.39|4263.37|4262.77|4263.74|4263.14|4261.87|4261.27|58
1645767160000|2022-02-25 05:32:40|4263.49|4262.89|4263.37|4262.77|4263.87|4263.27|4263.37|4262.77|16
1645767170000|2022-02-25 05:32:50|4263.24|4262.64|4262.99|4262.39|4263.37|4262.77|4262.74|4262.14|31
1645767180000|2022-02-25 05:33:00|4262.87|4262.27|4262.99|4262.39|4263.12|4262.52|4262.62|4262.02|11
1645767190000|2022-02-25 05:33:10|4262.87|4262.27|4263.24|4262.64|4263.24|4262.64|4262.87|4262.27|6
1645767200000|2022-02-25 05:33:20|4263.12|4262.52|4262.99|4262.39|4263.12|4262.52|4262.87|4262.27|7
1645767210000|2022-02-25 05:33:30|4262.87|4262.27|4263.99|4263.39|4264.12|4263.52|4262.87|4262.27|39
1645767220000|2022-02-25 05:33:40|4263.87|4263.27|4264.12|4263.52|4264.12|4263.52|4263.74|4263.14|6
1645767230000|2022-02-25 05:33:50|4264.37|4263.77|4263.99|4263.39|4264.37|4263.77|4263.87|4263.27|18
1645767240000|2022-02-25 05:34:00|4263.87|4263.27|4264.87|4264.27|4264.87|4264.27|4263.87|4263.27|15
1645767250000|2022-02-25 05:34:10|4264.74|4264.14|4264.49|4263.89|4264.74|4264.14|4263.99|4263.39|40
1645767260000|2022-02-25 05:34:20|4264.37|4263.77|4264.12|4263.52|4264.49|4263.89|4264.12|4263.52|27
1645767270000|2022-02-25 05:34:30|4263.99|4263.39|4263.99|4263.39|4264.12|4263.52|4263.74|4263.14|15
1645767280000|2022-02-25 05:34:40|4264.12|4263.52|4264.24|4263.64|4264.24|4263.64|4264.12|4263.52|2
1645767290000|2022-02-25 05:34:50|4264.37|4263.77|4264.24|4263.64|4264.74|4264.14|4263.99|4263.39|27
1645767300000|2022-02-25 05:35:00|4264.12|4263.52|4264.37|4263.77|4264.87|4264.27|4263.99|4263.39|153
1645767310000|2022-02-25 05:35:10|4264.24|4263.64|4264.24|4263.64|4264.74|4264.14|4264.24|4263.64|18
1645767320000|2022-02-25 05:35:20|4264.37|4263.77|4265.37|4264.77|4265.62|4265.02|4264.37|4263.77|42
1645767330000|2022-02-25 05:35:30|4265.12|4264.52|4264.87|4264.27|4265.24|4264.64|4264.74|4264.14|15
1645767340000|2022-02-25 05:35:40|4264.49|4263.89|4264.87|4264.27|4265.24|4264.64|4264.37|4263.77|36
1645767350000|2022-02-25 05:35:50|4264.99|4264.39|4264.74|4264.14|4264.99|4264.39|4264.12|4263.52|40
1645767360000|2022-02-25 05:36:00|4264.62|4264.02|4264.87|4264.27|4265.24|4264.64|4264.62|4264.02|26
1645767370000|2022-02-25 05:36:10|4264.99|4264.39|4264.87|4264.27|4264.99|4264.39|4263.87|4263.27|55
1645767380000|2022-02-25 05:36:20|4264.99|4264.39|4264.99|4264.39|4265.12|4264.52|4264.87|4264.27|1
1645767390000|2022-02-25 05:36:30|4265.12|4264.52|4265.87|4265.27|4266.62|4266.02|4264.99|4264.39|71
1645767400000|2022-02-25 05:36:40|4265.74|4265.14|4266.24|4265.64|4266.24|4265.64|4265.62|4265.02|29
1645767410000|2022-02-25 05:36:50|4266.12|4265.52|4266.12|4265.52|4266.37|4265.77|4265.87|4265.27|17
1645767420000|2022-02-25 05:37:00|4265.99|4265.39|4266.12|4265.52|4266.37|4265.77|4265.99|4265.39|15
1645767430000|2022-02-25 05:37:10|4265.87|4265.27|4265.87|4265.27|4265.87|4265.27|4265.74|4265.14|5
1645767440000|2022-02-25 05:37:20|4265.99|4265.39|4267.49|4266.89|4267.74|4267.14|4265.99|4265.39|102
1645767450000|2022-02-25 05:37:30|4267.37|4266.77|4267.62|4267.02|4267.62|4267.02|4267.37|4266.77|33
1645767460000|2022-02-25 05:37:40|4267.49|4266.89|4266.99|4266.39|4267.87|4267.27|4266.87|4266.27|49
1645767470000|2022-02-25 05:37:50|4266.87|4266.27|4267.24|4266.64|4267.37|4266.77|4266.87|4266.27|58
1645767480000|2022-02-25 05:38:00|4267.37|4266.77|4267.37|4266.77|4267.37|4266.77|4266.62|4266.02|12
1645767490000|2022-02-25 05:38:10|4267.62|4267.02|4267.87|4267.27|4267.87|4267.27|4267.12|4266.52|42
1645767500000|2022-02-25 05:38:20|4267.99|4267.39|4268.37|4267.77|4268.37|4267.77|4267.62|4267.02|47
1645767510000|2022-02-25 05:38:30|4268.24|4267.64|4268.37|4267.77|4269.12|4268.52|4267.74|4267.14|169
1645767520000|2022-02-25 05:38:40|4268.24|4267.64|4267.87|4267.27|4268.24|4267.64|4267.87|4267.27|14
1645767530000|2022-02-25 05:38:50|4267.12|4266.52|4267.12|4266.52|4267.37|4266.77|4266.87|4266.27|46
1645767540000|2022-02-25 05:39:00|4266.87|4266.27|4266.99|4266.39|4267.12|4266.52|4266.87|4266.27|20
1645767550000|2022-02-25 05:39:10|4266.87|4266.27|4266.74|4266.14|4266.99|4266.39|4266.37|4265.77|47
1645767560000|2022-02-25 05:39:20|4266.87|4266.27|4267.62|4267.02|4267.87|4267.27|4266.62|4266.02|31
1645767570000|2022-02-25 05:39:30|4267.24|4266.64|4267.12|4266.52|4267.24|4266.64|4267.12|4266.52|8
1645767580000|2022-02-25 05:39:40|4266.99|4266.39|4266.87|4266.27|4266.99|4266.39|4266.62|4266.02|11
1645767590000|2022-02-25 05:39:50|4266.99|4266.39|4266.37|4265.77|4266.99|4266.39|4266.12|4265.52|65
1645767600000|2022-02-25 05:40:00|4266.49|4265.89|4266.74|4266.14|4266.99|4266.39|4266.49|4265.89|16
1645767610000|2022-02-25 05:40:10|4266.87|4266.27|4266.87|4266.27|4267.12|4266.52|4266.87|4266.27|4
1645767620000|2022-02-25 05:40:20|4266.74|4266.14|4266.62|4266.02|4267.12|4266.52|4266.62|4266.02|15
1645767630000|2022-02-25 05:40:30|4266.74|4266.14|4266.99|4266.39|4267.12|4266.52|4266.62|4266.02|10
1645767640000|2022-02-25 05:40:40|4267.12|4266.52|4266.37|4265.77|4267.12|4266.52|4266.24|4265.64|24
1645767650000|2022-02-25 05:40:50|4266.49|4265.89|4265.99|4265.39|4267.62|4267.02|4265.87|4265.27|87
1645767660000|2022-02-25 05:41:00|4266.12|4265.52|4265.12|4264.52|4266.12|4265.52|4264.99|4264.39|66
1645767670000|2022-02-25 05:41:10|4265.37|4264.77|4264.99|4264.39|4265.62|4265.02|4264.99|4264.39|19
1645767680000|2022-02-25 05:41:20|4264.87|4264.27|4265.12|4264.52|4265.12|4264.52|4264.87|4264.27|1
1645767690000|2022-02-25 05:41:30|4264.99|4264.39|4264.87|4264.27|4265.12|4264.52|4264.87|4264.27|16
1645767700000|2022-02-25 05:41:40|4264.74|4264.14|4264.87|4264.27|4264.87|4264.27|4264.62|4264.02|10
1645767710000|2022-02-25 05:41:50|4265.37|4264.77|4266.37|4265.77|4266.37|4265.77|4265.37|4264.77|34
1645767720000|2022-02-25 05:42:00|4266.24|4265.64|4266.12|4265.52|4266.37|4265.77|4265.99|4265.39|16
1645767730000|2022-02-25 05:42:10|4266.24|4265.64|4266.12|4265.52|4266.37|4265.77|4266.12|4265.52|20
1645767740000|2022-02-25 05:42:20|4265.87|4265.27|4265.37|4264.77|4265.87|4265.27|4265.24|4264.64|7
1645767750000|2022-02-25 05:42:30|4265.24|4264.64|4265.62|4265.02|4265.62|4265.02|4265.12|4264.52|30
1645767760000|2022-02-25 05:42:40|4265.87|4265.27|4265.49|4264.89|4265.99|4265.39|4265.49|4264.89|21
1645767770000|2022-02-25 05:42:50|4265.37|4264.77|4265.74|4265.14|4265.74|4265.14|4265.37|4264.77|6
1645767780000|2022-02-25 05:43:00|4265.62|4265.02|4265.49|4264.89|4265.62|4265.02|4265.37|4264.77|18
1645767790000|2022-02-25 05:43:10|4265.62|4265.02|4265.24|4264.64|4265.62|4265.02|4265.24|4264.64|12
1645767800000|2022-02-25 05:43:20|4265.12|4264.52|4265.87|4265.27|4265.87|4265.27|4265.12|4264.52|19
1645767810000|2022-02-25 05:43:30|4265.74|4265.14|4264.12|4263.52|4265.99|4265.39|4263.87|4263.27|100
1645767820000|2022-02-25 05:43:40|4264.24|4263.64|4263.99|4263.39|4264.24|4263.64|4263.87|4263.27|5
1645767830000|2022-02-25 05:43:50|4264.12|4263.52|4264.24|4263.64|4264.37|4263.77|4264.12|4263.52|19
1645767840000|2022-02-25 05:44:00|4264.12|4263.52|4263.74|4263.14|4264.37|4263.77|4263.62|4263.02|27
1645767850000|2022-02-25 05:44:10|4263.62|4263.02|4263.37|4262.77|4263.62|4263.02|4263.12|4262.52|6
1645767860000|2022-02-25 05:44:20|4263.62|4263.02|4263.74|4263.14|4264.12|4263.52|4263.49|4262.89|20
1645767870000|2022-02-25 05:44:30|4263.87|4263.27|4264.12|4263.52|4264.24|4263.64|4263.74|4263.14|16
1645767880000|2022-02-25 05:44:40|4263.99|4263.39|4264.99|4264.39|4264.99|4264.39|4263.87|4263.27|35
1645767890000|2022-02-25 05:44:50|4265.12|4264.52|4264.49|4263.89|4265.12|4264.52|4264.37|4263.77|9
1645767900000|2022-02-25 05:45:00|4264.24|4263.64|4265.12|4264.52|4265.12|4264.52|4264.24|4263.64|2
1645767910000|2022-02-25 05:45:10|4265.24|4264.64|4265.24|4264.64|4265.49|4264.89|4265.12|4264.52|11
1645767920000|2022-02-25 05:45:20|4265.37|4264.77|4265.12|4264.52|4265.37|4264.77|4264.87|4264.27|21
1645767930000|2022-02-25 05:45:30|4265.24|4264.64|4265.12|4264.52|4265.24|4264.64|4265.12|4264.52|15
1645767940000|2022-02-25 05:45:40|4264.87|4264.27|4265.37|4264.77|4265.37|4264.77|4264.87|4264.27|6
1645767950000|2022-02-25 05:45:50|4265.24|4264.64|4265.87|4265.27|4265.87|4265.27|4265.24|4264.64|23
1645767960000|2022-02-25 05:46:00|4266.12|4265.52|4266.37|4265.77|4266.49|4265.89|4265.99|4265.39|27
1645767970000|2022-02-25 05:46:10|4266.24|4265.64|4266.87|4266.27|4266.87|4266.27|4266.24|4265.64|16
1645767980000|2022-02-25 05:46:20|4266.74|4266.14|4266.87|4266.27|4266.87|4266.27|4266.74|4266.14|5
1645767990000|2022-02-25 05:46:30|4266.99|4266.39|4267.12|4266.52|4267.12|4266.52|4266.87|4266.27|10
1645768000000|2022-02-25 05:46:40|4266.99|4266.39|4266.87|4266.27|4267.12|4266.52|4266.87|4266.27|5
1645768010000|2022-02-25 05:46:50|4266.99|4266.39|4266.12|4265.52|4266.99|4266.39|4266.12|4265.52|33
1645768020000|2022-02-25 05:47:00|4266.24|4265.64|4266.24|4265.64|4266.37|4265.77|4266.12|4265.52|18
1645768030000|2022-02-25 05:47:10|4266.37|4265.77|4266.12|4265.52|4266.37|4265.77|4265.99|4265.39|84
1645768040000|2022-02-25 05:47:20|4266.24|4265.64|4266.49|4265.89|4266.62|4266.02|4266.24|4265.64|5
1645768050000|2022-02-25 05:47:30|4266.37|4265.77|4266.62|4266.02|4266.74|4266.14|4266.37|4265.77|2
1645768060000|2022-02-25 05:47:40|4266.87|4266.27|4266.74|4266.14|4266.87|4266.27|4266.62|4266.02|57
1645768070000|2022-02-25 05:47:50|4266.62|4266.02|4266.62|4266.02|4266.99|4266.39|4266.62|4266.02|8
1645768080000|2022-02-25 05:48:00|4266.74|4266.14|4266.74|4266.14|4266.87|4266.27|4266.62|4266.02|14
1645768090000|2022-02-25 05:48:10|4266.87|4266.27|4266.99|4266.39|4267.24|4266.64|4266.62|4266.02|21
1645768100000|2022-02-25 05:48:20|4267.12|4266.52|4266.87|4266.27|4267.12|4266.52|4266.87|4266.27|7
1645768110000|2022-02-25 05:48:30|4266.62|4266.02|4266.62|4266.02|4266.87|4266.27|4266.62|4266.02|15
1645768120000|2022-02-25 05:48:40|4266.74|4266.14|4266.87|4266.27|4266.87|4266.27|4266.74|4266.14|33
1645768130000|2022-02-25 05:48:50|4266.74|4266.14|4266.87|4266.27|4266.87|4266.27|4266.74|4266.14|6
1645768140000|2022-02-25 05:49:00|4266.74|4266.14|4267.62|4267.02|4268.12|4267.52|4266.74|4266.14|97
1645768150000|2022-02-25 05:49:10|4267.74|4267.14|4267.37|4266.77|4267.87|4267.27|4267.37|4266.77|15
1645768160000|2022-02-25 05:49:20|4267.24|4266.64|4267.24|4266.64|4267.24|4266.64|4267.12|4266.52|30
1645768170000|2022-02-25 05:49:30|4267.12|4266.52|4267.37|4266.77|4267.37|4266.77|4267.12|4266.52|2
1645768180000|2022-02-25 05:49:40|4267.62|4267.02|4267.37|4266.77|4267.62|4267.02|4267.37|4266.77|4
1645768190000|2022-02-25 05:49:50|4267.24|4266.64|4267.62|4267.02|4267.62|4267.02|4267.12|4266.52|22
1645768200000|2022-02-25 05:50:00|4267.49|4266.89|4267.12|4266.52|4267.62|4267.02|4267.12|4266.52|8
1645768210000|2022-02-25 05:50:10|4266.99|4266.39|4266.37|4265.77|4266.99|4266.39|4266.37|4265.77|52
1645768220000|2022-02-25 05:50:20|4266.24|4265.64|4265.87|4265.27|4267.12|4266.52|4265.87|4265.27|193
1645768230000|2022-02-25 05:50:30|4265.99|4265.39|4265.87|4265.27|4266.12|4265.52|4265.87|4265.27|6
1645768240000|2022-02-25 05:50:40|4265.62|4265.02|4266.12|4265.52|4267.12|4266.52|4265.62|4265.02|141
1645768250000|2022-02-25 05:50:50|4266.37|4265.77|4265.12|4264.52|4266.37|4265.77|4264.87|4264.27|54
1645768260000|2022-02-25 05:51:00|4264.99|4264.39|4265.12|4264.52|4265.74|4265.14|4264.62|4264.02|153
1645768270000|2022-02-25 05:51:10|4265.62|4265.02|4264.87|4264.27|4265.62|4265.02|4264.87|4264.27|21
1645768280000|2022-02-25 05:51:20|4265.12|4264.52|4264.37|4263.77|4265.12|4264.52|4264.37|4263.77|34
1645768290000|2022-02-25 05:51:30|4264.49|4263.89|4264.62|4264.02|4264.62|4264.02|4264.37|4263.77|14
1645768300000|2022-02-25 05:51:40|4264.87|4264.27|4265.37|4264.77|4265.87|4265.27|4264.74|4264.14|48
1645768310000|2022-02-25 05:51:50|4265.49|4264.89|4265.37|4264.77|4265.49|4264.89|4265.12|4264.52|20
1645768320000|2022-02-25 05:52:00|4265.12|4264.52|4265.37|4264.77|4265.37|4264.77|4265.12|4264.52|11
1645768330000|2022-02-25 05:52:10|4265.24|4264.64|4264.99|4264.39|4265.37|4264.77|4264.99|4264.39|14
1645768340000|2022-02-25 05:52:20|4265.12|4264.52|4265.12|4264.52|4265.12|4264.52|4265.12|4264.52|0
1645768350000|2022-02-25 05:52:30|4265.37|4264.77|4265.12|4264.52|4265.37|4264.77|4265.12|4264.52|24
1645768360000|2022-02-25 05:52:40|4264.87|4264.27|4264.12|4263.52|4264.87|4264.27|4264.12|4263.52|103
1645768370000|2022-02-25 05:52:50|4264.24|4263.64|4264.37|4263.77|4264.37|4263.77|4264.24|4263.64|22
1645768380000|2022-02-25 05:53:00|4264.87|4264.27|4264.74|4264.14|4264.87|4264.27|4264.37|4263.77|91
1645768390000|2022-02-25 05:53:10|4264.62|4264.02|4264.37|4263.77|4264.62|4264.02|4264.37|4263.77|7
1645768400000|2022-02-25 05:53:20|4264.12|4263.52|4263.87|4263.27|4264.12|4263.52|4263.87|4263.27|36
1645768410000|2022-02-25 05:53:30|||||||||22
1645768420000|2022-02-25 05:53:40|4263.99|4263.39|4263.87|4263.27|4264.12|4263.52|4263.87|4263.27|13
1645768430000|2022-02-25 05:53:50|4263.49|4262.89|4263.12|4262.52|4263.49|4262.89|4262.87|4262.27|81
1645768440000|2022-02-25 05:54:00|4263.24|4262.64|4263.99|4263.39|4263.99|4263.39|4263.12|4262.52|46
1645768450000|2022-02-25 05:54:10|4263.87|4263.27|4263.87|4263.27|4264.12|4263.52|4263.87|4263.27|38
1645768460000|2022-02-25 05:54:20|4264.12|4263.52|4263.62|4263.02|4264.12|4263.52|4263.49|4262.89|57
1645768470000|2022-02-25 05:54:30|4263.74|4263.14|4263.74|4263.14|4264.12|4263.52|4263.74|4263.14|11
1645768480000|2022-02-25 05:54:40|4263.62|4263.02|4263.12|4262.52|4263.87|4263.27|4263.12|4262.52|72
1645768490000|2022-02-25 05:54:50|4263.24|4262.64|4263.12|4262.52|4263.37|4262.77|4263.12|4262.52|22
1645768500000|2022-02-25 05:55:00|4263.24|4262.64|4261.62|4261.02|4263.24|4262.64|4261.62|4261.02|67
1645768510000|2022-02-25 05:55:10|4261.99|4261.39|4261.62|4261.02|4262.49|4261.89|4261.49|4260.89|61
1645768520000|2022-02-25 05:55:20|4261.87|4261.27|4261.49|4260.89|4262.12|4261.52|4261.49|4260.89|53
1645768530000|2022-02-25 05:55:30|4261.37|4260.77|4261.99|4261.39|4261.99|4261.39|4261.37|4260.77|28
1645768540000|2022-02-25 05:55:40|4261.87|4261.27|4261.74|4261.14|4262.37|4261.77|4261.62|4261.02|59
1645768550000|2022-02-25 05:55:50|4261.62|4261.02|4261.87|4261.27|4262.12|4261.52|4261.62|4261.02|22
1645768560000|2022-02-25 05:56:00|4261.99|4261.39|4262.87|4262.27|4263.12|4262.52|4261.99|4261.39|41
1645768570000|2022-02-25 05:56:10|4262.74|4262.14|4263.37|4262.77|4263.37|4262.77|4262.74|4262.14|50
1645768580000|2022-02-25 05:56:20|4263.12|4262.52|4263.12|4262.52|4263.24|4262.64|4263.12|4262.52|37
1645768590000|2022-02-25 05:56:30|4263.24|4262.64|4263.37|4262.77|4263.62|4263.02|4262.99|4262.39|63
1645768600000|2022-02-25 05:56:40|4263.62|4263.02|4263.62|4263.02|4263.74|4263.14|4263.49|4262.89|24
1645768610000|2022-02-25 05:56:50|4263.87|4263.27|4263.12|4262.52|4264.12|4263.52|4263.12|4262.52|65
1645768620000|2022-02-25 05:57:00|4262.87|4262.27|4262.62|4262.02|4263.12|4262.52|4262.62|4262.02|60
1645768630000|2022-02-25 05:57:10|4263.37|4262.77|4263.62|4263.02|4263.87|4263.27|4263.37|4262.77|33
1645768640000|2022-02-25 05:57:20|4263.37|4262.77|4263.87|4263.27|4264.37|4263.77|4263.37|4262.77|75
1645768650000|2022-02-25 05:57:30|||||||||7
1645768660000|2022-02-25 05:57:40|4264.37|4263.77|4263.99|4263.39|4264.49|4263.89|4263.87|4263.27|52
1645768670000|2022-02-25 05:57:50|4263.87|4263.27|4263.62|4263.02|4263.87|4263.27|4263.49|4262.89|34
1645768680000|2022-02-25 05:58:00|4263.49|4262.89|4262.99|4262.39|4263.62|4263.02|4262.99|4262.39|24
1645768690000|2022-02-25 05:58:10|4262.74|4262.14|4263.12|4262.52|4263.24|4262.64|4262.49|4261.89|52
1645768700000|2022-02-25 05:58:20|4262.99|4262.39|4262.99|4262.39|4263.12|4262.52|4262.87|4262.27|2
1645768710000|2022-02-25 05:58:30|4262.87|4262.27|4262.62|4262.02|4263.12|4262.52|4262.49|4261.89|15
1645768720000|2022-02-25 05:58:40|4262.49|4261.89|4262.74|4262.14|4262.74|4262.14|4262.37|4261.77|31
1645768730000|2022-02-25 05:58:50|4262.62|4262.02|4262.62|4262.02|4262.87|4262.27|4262.62|4262.02|15
1645768740000|2022-02-25 05:59:00|4262.49|4261.89|4262.99|4262.39|4263.12|4262.52|4262.49|4261.89|20
1645768750000|2022-02-25 05:59:10|4263.12|4262.52|4263.24|4262.64|4263.37|4262.77|4263.12|4262.52|15
1645768760000|2022-02-25 05:59:20|4263.12|4262.52|4263.37|4262.77|4263.37|4262.77|4263.12|4262.52|19
1645768770000|2022-02-25 05:59:30|4263.24|4262.64|4262.12|4261.52|4263.24|4262.64|4261.99|4261.39|60
1645768780000|2022-02-25 05:59:40|4261.62|4261.02|4262.37|4261.77|4262.37|4261.77|4261.62|4261.02|90
1645768790000|2022-02-25 05:59:50|4262.12|4261.52|4262.49|4261.89|4262.87|4262.27|4262.12|4261.52|60
1645768800000|2022-02-25 06:00:00|4262.62|4262.02|4262.49|4261.89|4263.49|4262.89|4261.87|4261.27|77
1645768810000|2022-02-25 06:00:10|4262.37|4261.77|4261.62|4261.02|4262.49|4261.89|4261.62|4261.02|31
1645768820000|2022-02-25 06:00:20|4261.74|4261.14|4261.87|4261.27|4261.99|4261.39|4261.62|4261.02|56
1645768830000|2022-02-25 06:00:30|4261.74|4261.14|4260.37|4259.77|4261.87|4261.27|4260.12|4259.52|246
1645768840000|2022-02-25 06:00:40|4260.24|4259.64|4259.87|4259.27|4260.24|4259.64|4259.62|4259.02|43
1645768850000|2022-02-25 06:00:50|4259.74|4259.14|4259.87|4259.27|4260.24|4259.64|4259.62|4259.02|30
1645768860000|2022-02-25 06:01:00|4259.74|4259.14|4260.37|4259.77|4262.37|4261.77|4259.74|4259.14|191
1645768870000|2022-02-25 06:01:10|4260.24|4259.64|4260.62|4260.02|4260.74|4260.14|4260.12|4259.52|67
1645768880000|2022-02-25 06:01:20|4260.74|4260.14|4260.74|4260.14|4260.87|4260.27|4260.49|4259.89|26
1645768890000|2022-02-25 06:01:30|4261.12|4260.52|4260.87|4260.27|4261.12|4260.52|4260.87|4260.27|57
1645768900000|2022-02-25 06:01:40|4261.12|4260.52|4260.87|4260.27|4261.12|4260.52|4260.62|4260.02|63
1645768910000|2022-02-25 06:01:50|4260.74|4260.14|4261.37|4260.77|4261.49|4260.89|4260.74|4260.14|66
1645768920000|2022-02-25 06:02:00|4261.49|4260.89|4262.49|4261.89|4262.62|4262.02|4261.37|4260.77|72
1645768930000|2022-02-25 06:02:10|4262.62|4262.02|4262.49|4261.89|4262.87|4262.27|4262.37|4261.77|45
1645768940000|2022-02-25 06:02:20|4262.74|4262.14|4262.24|4261.64|4262.87|4262.27|4262.24|4261.64|59
1645768950000|2022-02-25 06:02:30|4262.12|4261.52|4263.49|4262.89|4263.62|4263.02|4262.12|4261.52|160
1645768960000|2022-02-25 06:02:40|4263.62|4263.02|4263.49|4262.89|4263.87|4263.27|4263.37|4262.77|91
1645768970000|2022-02-25 06:02:50|4263.37|4262.77|4262.87|4262.27|4264.12|4263.52|4262.87|4262.27|53
1645768980000|2022-02-25 06:03:00|4262.99|4262.39|4263.24|4262.64|4263.24|4262.64|4262.87|4262.27|97
1645768990000|2022-02-25 06:03:10|4263.12|4262.52|4263.87|4263.27|4263.87|4263.27|4263.12|4262.52|92
1645769000000|2022-02-25 06:03:20|4263.99|4263.39|4263.87|4263.27|4264.37|4263.77|4263.87|4263.27|46
1645769010000|2022-02-25 06:03:30|4263.99|4263.39|4264.12|4263.52|4264.12|4263.52|4263.99|4263.39|12
1645769020000|2022-02-25 06:03:40|4264.24|4263.64|4263.87|4263.27|4264.37|4263.77|4263.87|4263.27|52
1645769030000|2022-02-25 06:03:50|4263.99|4263.39|4263.99|4263.39|4264.24|4263.64|4263.99|4263.39|35
1645769040000|2022-02-25 06:04:00|4264.12|4263.52|4264.49|4263.89|4265.12|4264.52|4264.12|4263.52|80
1645769050000|2022-02-25 06:04:10|4264.37|4263.77|4264.37|4263.77|4264.37|4263.77|4263.62|4263.02|78
1645769060000|2022-02-25 06:04:20|4264.87|4264.27|4264.87|4264.27|4264.87|4264.27|4264.74|4264.14|41
1645769070000|2022-02-25 06:04:30|4264.74|4264.14|4264.87|4264.27|4265.37|4264.77|4264.62|4264.02|109
1645769080000|2022-02-25 06:04:40|4265.12|4264.52|4266.87|4266.27|4267.24|4266.64|4265.12|4264.52|161
1645769090000|2022-02-25 06:04:50|4266.99|4266.39|4266.62|4266.02|4266.99|4266.39|4266.62|4266.02|24
1645769100000|2022-02-25 06:05:00|4266.37|4265.77|4264.74|4264.14|4266.37|4265.77|4264.74|4264.14|137
1645769110000|2022-02-25 06:05:10|4264.87|4264.27|4264.87|4264.27|4265.12|4264.52|4264.87|4264.27|6
1645769120000|2022-02-25 06:05:20|4264.99|4264.39|4264.62|4264.02|4265.24|4264.64|4264.62|4264.02|14
1645769130000|2022-02-25 06:05:30|4265.24|4264.64|4264.87|4264.27|4265.49|4264.89|4264.87|4264.27|86
1645769140000|2022-02-25 06:05:40|4264.99|4264.39|4264.62|4264.02|4265.24|4264.64|4264.62|4264.02|20
1645769150000|2022-02-25 06:05:50|4264.74|4264.14|4263.74|4263.14|4264.87|4264.27|4263.74|4263.14|54
1645769160000|2022-02-25 06:06:00|4263.62|4263.02|4263.37|4262.77|4263.74|4263.14|4262.87|4262.27|35
1645769170000|2022-02-25 06:06:10|4263.62|4263.02|4263.37|4262.77|4263.62|4263.02|4263.37|4262.77|11
1645769180000|2022-02-25 06:06:20|4263.24|4262.64|4263.24|4262.64|4263.37|4262.77|4263.12|4262.52|6
1645769190000|2022-02-25 06:06:30|4263.37|4262.77|4262.87|4262.27|4263.37|4262.77|4262.74|4262.14|17
1645769200000|2022-02-25 06:06:40|4262.74|4262.14|4263.24|4262.64|4263.37|4262.77|4262.62|4262.02|15
1645769210000|2022-02-25 06:06:50|4263.37|4262.77|4263.74|4263.14|4263.87|4263.27|4263.37|4262.77|15
1645769220000|2022-02-25 06:07:00|4263.62|4263.02|4263.99|4263.39|4264.37|4263.77|4263.62|4263.02|19
1645769230000|2022-02-25 06:07:10|4264.12|4263.52|4264.24|4263.64|4264.37|4263.77|4263.87|4263.27|7
1645769240000|2022-02-25 06:07:20|4264.37|4263.77|4263.62|4263.02|4264.37|4263.77|4263.62|4263.02|23
1645769250000|2022-02-25 06:07:30|4263.74|4263.14|4264.49|4263.89|4264.74|4264.14|4263.62|4263.02|43
1645769260000|2022-02-25 06:07:40|4264.62|4264.02|4264.37|4263.77|4264.62|4264.02|4263.99|4263.39|4
1645769270000|2022-02-25 06:07:50|4264.74|4264.14|4265.12|4264.52|4265.12|4264.52|4264.37|4263.77|37
1645769280000|2022-02-25 06:08:00|4264.99|4264.39|4263.99|4263.39|4265.12|4264.52|4263.87|4263.27|70
1645769290000|2022-02-25 06:08:10|4263.87|4263.27|4263.74|4263.14|4264.12|4263.52|4263.62|4263.02|7
1645769300000|2022-02-25 06:08:20|4264.12|4263.52|4264.37|4263.77|4264.37|4263.77|4263.87|4263.27|29
1645769310000|2022-02-25 06:08:30|4264.24|4263.64|4264.24|4263.64|4264.62|4264.02|4264.12|4263.52|24
1645769320000|2022-02-25 06:08:40|4264.12|4263.52|4263.87|4263.27|4264.12|4263.52|4263.87|4263.27|3
1645769330000|2022-02-25 06:08:50|4263.74|4263.14|4264.12|4263.52|4264.12|4263.52|4263.74|4263.14|12
1645769340000|2022-02-25 06:09:00|4264.24|4263.64|4263.62|4263.02|4264.24|4263.64|4263.62|4263.02|17
1645769350000|2022-02-25 06:09:10|4263.74|4263.14|4263.74|4263.14|4263.87|4263.27|4263.62|4263.02|0
1645769360000|2022-02-25 06:09:20|4264.12|4263.52|4264.99|4264.39|4265.12|4264.52|4263.62|4263.02|108
1645769370000|2022-02-25 06:09:30|4265.12|4264.52|4265.62|4265.02|4265.74|4265.14|4264.74|4264.14|21
1645769380000|2022-02-25 06:09:40|4265.74|4265.14|4265.62|4265.02|4265.87|4265.27|4265.49|4264.89|15
1645769390000|2022-02-25 06:09:50|4265.49|4264.89|4265.37|4264.77|4265.62|4265.02|4265.37|4264.77|13
1645769400000|2022-02-25 06:10:00|4265.24|4264.64|4265.99|4265.39|4266.12|4265.52|4265.24|4264.64|22
1645769410000|2022-02-25 06:10:10|4265.87|4265.27|4265.87|4265.27|4266.12|4265.52|4265.87|4265.27|49
1645769420000|2022-02-25 06:10:20|4265.99|4265.39|4265.87|4265.27|4265.99|4265.39|4265.87|4265.27|3
1645769430000|2022-02-25 06:10:30|4266.12|4265.52|4265.99|4265.39|4266.12|4265.52|4265.99|4265.39|17
1645769440000|2022-02-25 06:10:40|4265.87|4265.27|4266.12|4265.52|4266.12|4265.52|4265.87|4265.27|3
1645769450000|2022-02-25 06:10:50|4265.99|4265.39|4266.12|4265.52|4266.24|4265.64|4265.87|4265.27|7
1645769460000|2022-02-25 06:11:00|4265.99|4265.39|4265.49|4264.89|4265.99|4265.39|4265.49|4264.89|47
1645769470000|2022-02-25 06:11:10|4265.37|4264.77|4265.62|4265.02|4265.62|4265.02|4265.37|4264.77|5
1645769480000|2022-02-25 06:11:20|4265.99|4265.39|4266.62|4266.02|4267.12|4266.52|4265.99|4265.39|38
1645769490000|2022-02-25 06:11:30|4266.49|4265.89|4266.49|4265.89|4266.62|4266.02|4266.37|4265.77|18
1645769500000|2022-02-25 06:11:40|4266.37|4265.77|4266.12|4265.52|4266.37|4265.77|4266.12|4265.52|9
1645769510000|2022-02-25 06:11:50|4265.99|4265.39|4266.24|4265.64|4266.37|4265.77|4265.87|4265.27|20
1645769520000|2022-02-25 06:12:00|4266.37|4265.77|4266.49|4265.89|4267.12|4266.52|4265.99|4265.39|77
1645769530000|2022-02-25 06:12:10|4266.62|4266.02|4266.74|4266.14|4266.74|4266.14|4266.37|4265.77|20
1645769540000|2022-02-25 06:12:20|4266.87|4266.27|4266.74|4266.14|4266.87|4266.27|4266.37|4265.77|38
1645769550000|2022-02-25 06:12:30|4266.62|4266.02|4266.74|4266.14|4266.87|4266.27|4266.62|4266.02|1
1645769560000|2022-02-25 06:12:40|4266.87|4266.27|4266.74|4266.14|4266.87|4266.27|4266.62|4266.02|16
1645769570000|2022-02-25 06:12:50|4266.62|4266.02|4266.74|4266.14|4266.74|4266.14|4266.62|4266.02|2
1645769580000|2022-02-25 06:13:00|4266.87|4266.27|4267.12|4266.52|4267.12|4266.52|4266.87|4266.27|5
1645769590000|2022-02-25 06:13:10|4266.99|4266.39|4267.12|4266.52|4267.12|4266.52|4266.87|4266.27|2
1645769610000|2022-02-25 06:13:30|4266.74|4266.14|4266.87|4266.27|4266.87|4266.27|4266.74|4266.14|5
1645769620000|2022-02-25 06:13:40|4266.62|4266.02|4266.74|4266.14|4266.74|4266.14|4266.62|4266.02|7
1645769630000|2022-02-25 06:13:50|4266.62|4266.02|4266.12|4265.52|4266.62|4266.02|4265.99|4265.39|19
1645769640000|2022-02-25 06:14:00|4265.99|4265.39|4266.24|4265.64|4266.37|4265.77|4265.87|4265.27|46
1645769650000|2022-02-25 06:14:10|4266.12|4265.52|4265.87|4265.27|4266.12|4265.52|4265.87|4265.27|4
1645769660000|2022-02-25 06:14:20|4265.74|4265.14|4266.74|4266.14|4266.74|4266.14|4265.74|4265.14|23
1645769670000|2022-02-25 06:14:30|4266.87|4266.27|4267.12|4266.52|4267.12|4266.52|4266.87|4266.27|6
1645769680000|2022-02-25 06:14:40|4266.87|4266.27|4266.87|4266.27|4266.87|4266.27|4266.74|4266.14|3
1645769690000|2022-02-25 06:14:50|4266.62|4266.02|4266.24|4265.64|4266.74|4266.14|4266.12|4265.52|28
1645769700000|2022-02-25 06:15:00|4266.37|4265.77|4265.99|4265.39|4266.37|4265.77|4265.87|4265.27|22
1645769710000|2022-02-25 06:15:10|4266.12|4265.52|4265.99|4265.39|4266.37|4265.77|4265.87|4265.27|19
1645769720000|2022-02-25 06:15:20|4265.87|4265.27|4265.99|4265.39|4265.99|4265.39|4265.87|4265.27|7
1645769730000|2022-02-25 06:15:30|4265.87|4265.27|4266.12|4265.52|4266.12|4265.52|4265.62|4265.02|5
1645769740000|2022-02-25 06:15:40|4266.24|4265.64|4265.74|4265.14|4266.24|4265.64|4265.74|4265.14|12
1645769750000|2022-02-25 06:15:50|4265.62|4265.02|4265.62|4265.02|4265.74|4265.14|4265.62|4265.02|3
1645769760000|2022-02-25 06:16:00|4265.87|4265.27|4265.99|4265.39|4266.62|4266.02|4265.87|4265.27|136
1645769770000|2022-02-25 06:16:10|4265.87|4265.27|4266.24|4265.64|4266.24|4265.64|4265.62|4265.02|4
1645769780000|2022-02-25 06:16:20|4266.12|4265.52|4266.37|4265.77|4266.37|4265.77|4266.12|4265.52|3
1645769790000|2022-02-25 06:16:30|4266.62|4266.02|4266.74|4266.14|4266.87|4266.27|4266.49|4265.89|16
1645769800000|2022-02-25 06:16:40|4266.87|4266.27|4266.74|4266.14|4266.99|4266.39|4266.62|4266.02|5
1645769810000|2022-02-25 06:16:50|4266.62|4266.02|4266.62|4266.02|4266.74|4266.14|4266.62|4266.02|4
1645769820000|2022-02-25 06:17:00|4266.37|4265.77|4266.49|4265.89|4266.49|4265.89|4266.24|4265.64|7
1645769830000|2022-02-25 06:17:10|4266.37|4265.77|4266.49|4265.89|4266.49|4265.89|4266.37|4265.77|0
1645769840000|2022-02-25 06:17:20|4266.62|4266.02|4266.74|4266.14|4266.74|4266.14|4266.62|4266.02|2
1645769850000|2022-02-25 06:17:30|4266.62|4266.02|4267.49|4266.89|4267.87|4267.27|4266.62|4266.02|30
1645769860000|2022-02-25 06:17:40|4267.37|4266.77|4267.12|4266.52|4267.49|4266.89|4267.12|4266.52|20
1645769870000|2022-02-25 06:17:50|4266.99|4266.39|4267.49|4266.89|4267.49|4266.89|4266.62|4266.02|16
1645769880000|2022-02-25 06:18:00|4267.74|4267.14|4267.74|4267.14|4267.74|4267.14|4267.24|4266.64|11
1645769890000|2022-02-25 06:18:10|4268.12|4267.52|4267.49|4266.89|4268.12|4267.52|4267.37|4266.77|29
1645769900000|2022-02-25 06:18:20|4267.37|4266.77|4266.87|4266.27|4267.37|4266.77|4266.87|4266.27|10
1645769910000|2022-02-25 06:18:30|4266.99|4266.39|4266.87|4266.27|4266.99|4266.39|4266.74|4266.14|5
1645769920000|2022-02-25 06:18:40|4266.99|4266.39|4267.49|4266.89|4267.49|4266.89|4266.99|4266.39|6
1645769930000|2022-02-25 06:18:50|4267.62|4267.02|4268.24|4267.64|4268.24|4267.64|4267.62|4267.02|43
1645769940000|2022-02-25 06:19:00|4268.12|4267.52|4268.24|4267.64|4268.37|4267.77|4268.12|4267.52|9
1645769950000|2022-02-25 06:19:10|4268.12|4267.52|4268.87|4268.27|4268.87|4268.27|4267.87|4267.27|22
1645769960000|2022-02-25 06:19:20|4268.37|4267.77|4268.37|4267.77|4268.37|4267.77|4267.87|4267.27|103
1645769970000|2022-02-25 06:19:30|4268.24|4267.64|4268.12|4267.52|4268.37|4267.77|4268.12|4267.52|16
1645769980000|2022-02-25 06:19:40|4268.24|4267.64|4268.12|4267.52|4268.37|4267.77|4267.99|4267.39|17
1645769990000|2022-02-25 06:19:50|4267.99|4267.39|4268.12|4267.52|4268.24|4267.64|4267.99|4267.39|5
1645770000000|2022-02-25 06:20:00|4267.99|4267.39|4267.87|4267.27|4268.12|4267.52|4267.87|4267.27|10
1645770010000|2022-02-25 06:20:10|4267.99|4267.39|4267.87|4267.27|4268.24|4267.64|4267.87|4267.27|3
1645770020000|2022-02-25 06:20:20|4267.99|4267.39|4267.62|4267.02|4267.99|4267.39|4267.62|4267.02|9
1645770030000|2022-02-25 06:20:30|4267.49|4266.89|4267.74|4267.14|4267.74|4267.14|4267.37|4266.77|10
1645770040000|2022-02-25 06:20:40|4267.87|4267.27|4267.37|4266.77|4267.87|4267.27|4267.37|4266.77|2
1645770050000|2022-02-25 06:20:50|4267.12|4266.52|4266.62|4266.02|4267.24|4266.64|4266.62|4266.02|32
1645770060000|2022-02-25 06:21:00|4266.74|4266.14|4266.37|4265.77|4266.74|4266.14|4266.37|4265.77|26
1645770070000|2022-02-25 06:21:10|4266.12|4265.52|4266.24|4265.64|4266.24|4265.64|4266.12|4265.52|23
1645770080000|2022-02-25 06:21:20|4266.37|4265.77|4266.37|4265.77|4266.37|4265.77|4266.24|4265.64|5
1645770090000|2022-02-25 06:21:30|4266.49|4265.89|4266.49|4265.89|4266.62|4266.02|4266.37|4265.77|10
1645770100000|2022-02-25 06:21:40|4266.62|4266.02|4266.12|4265.52|4266.62|4266.02|4266.12|4265.52|5
1645770110000|2022-02-25 06:21:50|4265.99|4265.39|4266.12|4265.52|4266.12|4265.52|4265.99|4265.39|8
1645770120000|2022-02-25 06:22:00|4266.49|4265.89|4266.74|4266.14|4266.87|4266.27|4266.49|4265.89|17
1645770130000|2022-02-25 06:22:10|4266.87|4266.27|4266.87|4266.27|4266.87|4266.27|4266.74|4266.14|1
1645770140000|2022-02-25 06:22:20|4266.74|4266.14|4266.87|4266.27|4266.87|4266.27|4266.74|4266.14|6
1645770150000|2022-02-25 06:22:30|4266.74|4266.14|4266.87|4266.27|4267.37|4266.77|4266.74|4266.14|12
1645770160000|2022-02-25 06:22:40|4266.62|4266.02|4266.87|4266.27|4266.87|4266.27|4266.62|4266.02|7
1645770170000|2022-02-25 06:22:50|4266.99|4266.39|4266.37|4265.77|4266.99|4266.39|4266.37|4265.77|23
1645770180000|2022-02-25 06:23:00|4266.49|4265.89|4266.37|4265.77|4266.62|4266.02|4266.37|4265.77|6
1645770190000|2022-02-25 06:23:10|4266.62|4266.02|4266.87|4266.27|4266.87|4266.27|4266.49|4265.89|15
1645770200000|2022-02-25 06:23:20|4266.62|4266.02|4266.49|4265.89|4266.62|4266.02|4266.49|4265.89|11
1645770210000|2022-02-25 06:23:30|4266.62|4266.02|4266.62|4266.02|4266.62|4266.02|4266.49|4265.89|1
1645770220000|2022-02-25 06:23:40|4266.37|4265.77|4266.37|4265.77|4266.37|4265.77|4266.24|4265.64|7
1645770230000|2022-02-25 06:23:50|4266.99|4266.39|4267.12|4266.52|4267.12|4266.52|4266.99|4266.39|11
1645770240000|2022-02-25 06:24:00|4266.99|4266.39|4267.37|4266.77|4267.37|4266.77|4266.99|4266.39|11
1645770250000|2022-02-25 06:24:10|4267.12|4266.52|4267.12|4266.52|4267.12|4266.52|4267.12|4266.52|5
1645770260000|2022-02-25 06:24:20|4267.37|4266.77|4267.37|4266.77|4267.37|4266.77|4267.37|4266.77|9
1645770270000|2022-02-25 06:24:30|||||||||2
1645770280000|2022-02-25 06:24:40|4267.49|4266.89|4267.74|4267.14|4267.74|4267.14|4267.49|4266.89|6
1645770290000|2022-02-25 06:24:50|4267.87|4267.27|4267.49|4266.89|4267.87|4267.27|4267.37|4266.77|15
1645770300000|2022-02-25 06:25:00|4267.62|4267.02|4267.37|4266.77|4267.87|4267.27|4267.37|4266.77|15
1645770310000|2022-02-25 06:25:10|4267.12|4266.52|4267.12|4266.52|4267.62|4267.02|4267.12|4266.52|31
1645770320000|2022-02-25 06:25:20|4267.24|4266.64|4267.24|4266.64|4267.62|4267.02|4267.12|4266.52|37
1645770330000|2022-02-25 06:25:30|4267.12|4266.52|4267.12|4266.52|4267.12|4266.52|4266.87|4266.27|7
1645770340000|2022-02-25 06:25:40|4266.99|4266.39|4266.87|4266.27|4266.99|4266.39|4266.87|4266.27|12
1645770350000|2022-02-25 06:25:50|4267.12|4266.52|4267.12|4266.52|4267.24|4266.64|4266.99|4266.39|19
1645770360000|2022-02-25 06:26:00|4266.99|4266.39|4267.12|4266.52|4267.12|4266.52|4266.87|4266.27|8
1645770370000|2022-02-25 06:26:10|4267.37|4266.77|4267.49|4266.89|4267.62|4267.02|4267.37|4266.77|20
1645770380000|2022-02-25 06:26:20|4267.37|4266.77|4267.12|4266.52|4267.37|4266.77|4266.99|4266.39|15
1645770390000|2022-02-25 06:26:30|4267.24|4266.64|4267.12|4266.52|4267.37|4266.77|4266.99|4266.39|12
1645770400000|2022-02-25 06:26:40|4266.99|4266.39|4266.62|4266.02|4266.99|4266.39|4266.62|4266.02|10
1645770410000|2022-02-25 06:26:50|4266.49|4265.89|4266.37|4265.77|4266.49|4265.89|4266.24|4265.64|47
1645770420000|2022-02-25 06:27:00|4266.24|4265.64|4266.12|4265.52|4266.37|4265.77|4266.12|4265.52|0
1645770430000|2022-02-25 06:27:10|4266.24|4265.64|4266.12|4265.52|4266.37|4265.77|4266.12|4265.52|6
1645770440000|2022-02-25 06:27:20|4265.99|4265.39|4265.99|4265.39|4266.12|4265.52|4265.99|4265.39|8
1645770450000|2022-02-25 06:27:30|4265.87|4265.27|4265.99|4265.39|4266.37|4265.77|4265.87|4265.27|43
1645770460000|2022-02-25 06:27:40|4266.12|4265.52|4265.99|4265.39|4266.24|4265.64|4265.99|4265.39|5
1645770470000|2022-02-25 06:27:50|4265.87|4265.27|4265.99|4265.39|4265.99|4265.39|4265.87|4265.27|2
1645770480000|2022-02-25 06:28:00|4266.12|4265.52|4266.24|4265.64|4266.24|4265.64|4265.99|4265.39|5
1645770500000|2022-02-25 06:28:20|4266.12|4265.52|4266.12|4265.52|4266.24|4265.64|4266.12|4265.52|3
1645770510000|2022-02-25 06:28:30|4265.99|4265.39|4265.62|4265.02|4265.99|4265.39|4265.62|4265.02|3
1645770520000|2022-02-25 06:28:40|4265.99|4265.39|4266.37|4265.77|4266.37|4265.77|4265.99|4265.39|48
1645770530000|2022-02-25 06:28:50|4266.24|4265.64|4266.12|4265.52|4266.24|4265.64|4266.12|4265.52|1
1645770540000|2022-02-25 06:29:00|4266.62|4266.02|4266.87|4266.27|4266.99|4266.39|4266.62|4266.02|29
1645770550000|2022-02-25 06:29:10|4266.99|4266.39|4266.87|4266.27|4266.99|4266.39|4266.74|4266.14|3
1645770560000|2022-02-25 06:29:20|4266.49|4265.89|4266.62|4266.02|4266.62|4266.02|4266.49|4265.89|8
1645770570000|2022-02-25 06:29:30|4266.49|4265.89|4266.37|4265.77|4266.62|4266.02|4266.12|4265.52|15
1645770580000|2022-02-25 06:29:40|4266.49|4265.89|4266.62|4266.02|4266.62|4266.02|4266.49|4265.89|13
1645770590000|2022-02-25 06:29:50|4266.49|4265.89|4266.49|4265.89|4266.49|4265.89|4266.49|4265.89|8
1645770600000|2022-02-25 06:30:00|4266.62|4266.02|4266.49|4265.89|4266.87|4266.27|4266.37|4265.77|9
1645770610000|2022-02-25 06:30:10|4266.62|4266.02|4266.37|4265.77|4266.87|4266.27|4266.37|4265.77|7
1645770620000|2022-02-25 06:30:20|4266.12|4265.52|4265.99|4265.39|4266.12|4265.52|4265.62|4265.02|49
1645770630000|2022-02-25 06:30:30|4266.12|4265.52|4266.24|4265.64|4266.37|4265.77|4265.99|4265.39|1
1645770640000|2022-02-25 06:30:40|4266.12|4265.52|4265.74|4265.14|4266.12|4265.52|4265.62|4265.02|28
1645770650000|2022-02-25 06:30:50|4265.87|4265.27|4265.62|4265.02|4265.87|4265.27|4265.62|4265.02|7
1645770660000|2022-02-25 06:31:00|4265.87|4265.27|4265.24|4264.64|4265.87|4265.27|4265.24|4264.64|36
1645770670000|2022-02-25 06:31:10|4265.37|4264.77|4264.24|4263.64|4265.37|4264.77|4264.24|4263.64|54
1645770680000|2022-02-25 06:31:20|4264.37|4263.77|4264.87|4264.27|4264.87|4264.27|4264.37|4263.77|21
1645770690000|2022-02-25 06:31:30|4265.12|4264.52|4265.12|4264.52|4265.12|4264.52|4265.12|4264.52|3
1645770700000|2022-02-25 06:31:40|4264.99|4264.39|4264.62|4264.02|4264.99|4264.39|4264.62|4264.02|8
1645770710000|2022-02-25 06:31:50|4264.12|4263.52|4263.74|4263.14|4264.12|4263.52|4263.62|4263.02|45
1645770720000|2022-02-25 06:32:00|4263.62|4263.02|4263.74|4263.14|4264.37|4263.77|4263.49|4262.89|62
1645770730000|2022-02-25 06:32:10|4263.49|4262.89|4263.62|4263.02|4263.62|4263.02|4263.37|4262.77|10
1645770740000|2022-02-25 06:32:20|4263.49|4262.89|4262.87|4262.27|4263.87|4263.27|4262.87|4262.27|37
1645770750000|2022-02-25 06:32:30|4263.37|4262.77|4262.87|4262.27|4263.37|4262.77|4262.87|4262.27|23
1645770760000|2022-02-25 06:32:40|4262.62|4262.02|4262.74|4262.14|4262.87|4262.27|4262.62|4262.02|29
1645770770000|2022-02-25 06:32:50|4262.87|4262.27|4263.37|4262.77|4263.62|4263.02|4262.74|4262.14|16
1645770780000|2022-02-25 06:33:00|4263.24|4262.64|4262.87|4262.27|4263.37|4262.77|4262.87|4262.27|19
1645770790000|2022-02-25 06:33:10|4262.99|4262.39|4262.87|4262.27|4262.99|4262.39|4262.74|4262.14|2
1645770800000|2022-02-25 06:33:20|4263.12|4262.52|4263.99|4263.39|4263.99|4263.39|4263.12|4262.52|20
1645770810000|2022-02-25 06:33:30|4264.12|4263.52|4264.37|4263.77|4264.62|4264.02|4263.87|4263.27|13
1645770820000|2022-02-25 06:33:40|4264.24|4263.64|4264.12|4263.52|4264.62|4264.02|4264.12|4263.52|6
1645770830000|2022-02-25 06:33:50|4263.62|4263.02|4263.99|4263.39|4263.99|4263.39|4263.37|4262.77|33
1645770840000|2022-02-25 06:34:00|4264.12|4263.52|4263.99|4263.39|4264.37|4263.77|4263.99|4263.39|16
1645770850000|2022-02-25 06:34:10|4264.12|4263.52|4264.49|4263.89|4264.87|4264.27|4264.12|4263.52|9
1645770860000|2022-02-25 06:34:20|4264.62|4264.02|4264.87|4264.27|4264.87|4264.27|4264.49|4263.89|4
1645770870000|2022-02-25 06:34:30|4264.99|4264.39|4264.74|4264.14|4265.12|4264.52|4264.74|4264.14|15
1645770880000|2022-02-25 06:34:40|4264.62|4264.02|4264.87|4264.27|4264.99|4264.39|4264.62|4264.02|5
1645770890000|2022-02-25 06:34:50|4265.12|4264.52|4264.99|4264.39|4265.12|4264.52|4264.87|4264.27|4
1645770900000|2022-02-25 06:35:00|4265.12|4264.52|4264.87|4264.27|4265.37|4264.77|4264.87|4264.27|14
1645770910000|2022-02-25 06:35:10|4265.12|4264.52|4265.12|4264.52|4265.12|4264.52|4264.99|4264.39|11
1645770920000|2022-02-25 06:35:20|4265.24|4264.64|4265.24|4264.64|4265.37|4264.77|4264.99|4264.39|19
1645770930000|2022-02-25 06:35:30|4265.37|4264.77|4265.87|4265.27|4265.87|4265.27|4265.37|4264.77|7
1645770940000|2022-02-25 06:35:40|4265.99|4265.39|4265.37|4264.77|4265.99|4265.39|4265.24|4264.64|16
1645770950000|2022-02-25 06:35:50|4265.24|4264.64|4265.49|4264.89|4265.62|4265.02|4265.24|4264.64|10
1645770960000|2022-02-25 06:36:00|4265.37|4264.77|4265.24|4264.64|4265.37|4264.77|4264.99|4264.39|10
1645770970000|2022-02-25 06:36:10|4265.12|4264.52|4264.74|4264.14|4265.12|4264.52|4264.62|4264.02|42
1645770980000|2022-02-25 06:36:20|4264.62|4264.02|4264.99|4264.39|4264.99|4264.39|4264.62|4264.02|14
1645770990000|2022-02-25 06:36:30|4265.12|4264.52|4266.24|4265.64|4266.24|4265.64|4265.12|4264.52|23
1645771000000|2022-02-25 06:36:40|4266.12|4265.52|4264.62|4264.02|4266.12|4265.52|4264.62|4264.02|79
1645771010000|2022-02-25 06:36:50|4264.37|4263.77|4262.62|4262.02|4264.37|4263.77|4262.62|4262.02|107
1645771020000|2022-02-25 06:37:00|4262.74|4262.14|4262.87|4262.27|4262.87|4262.27|4262.74|4262.14|24
1645771030000|2022-02-25 06:37:10|4262.74|4262.14|4262.62|4262.02|4262.87|4262.27|4262.62|4262.02|5
1645771040000|2022-02-25 06:37:20|4262.74|4262.14|4262.99|4262.39|4263.12|4262.52|4262.62|4262.02|13
1645771050000|2022-02-25 06:37:30|4263.12|4262.52|4263.62|4263.02|4263.62|4263.02|4263.12|4262.52|20
1645771060000|2022-02-25 06:37:40|4263.49|4262.89|4263.87|4263.27|4263.87|4263.27|4263.37|4262.77|21
1645771070000|2022-02-25 06:37:50|4263.99|4263.39|4263.87|4263.27|4264.12|4263.52|4263.87|4263.27|15
1645771080000|2022-02-25 06:38:00|4263.99|4263.39|4264.49|4263.89|4264.49|4263.89|4263.99|4263.39|35
1645771090000|2022-02-25 06:38:10|4264.62|4264.02|4264.87|4264.27|4264.87|4264.27|4264.37|4263.77|15
1645771100000|2022-02-25 06:38:20|4265.12|4264.52|4264.99|4264.39|4265.12|4264.52|4264.99|4264.39|19
1645771110000|2022-02-25 06:38:30|4264.87|4264.27|4264.87|4264.27|4264.87|4264.27|4264.74|4264.14|3
1645771120000|2022-02-25 06:38:40|4265.12|4264.52|4265.24|4264.64|4265.37|4264.77|4265.12|4264.52|15
1645771130000|2022-02-25 06:38:50|4265.12|4264.52|4264.87|4264.27|4265.12|4264.52|4264.62|4264.02|22
1645771140000|2022-02-25 06:39:00|4264.99|4264.39|4265.37|4264.77|4265.62|4265.02|4264.99|4264.39|34
1645771150000|2022-02-25 06:39:10|4265.49|4264.89|4265.62|4265.02|4265.62|4265.02|4265.37|4264.77|3
1645771160000|2022-02-25 06:39:20|4265.49|4264.89|4265.74|4265.14|4265.99|4265.39|4265.49|4264.89|9
1645771170000|2022-02-25 06:39:30|4265.87|4265.27|4265.87|4265.27|4265.87|4265.27|4265.62|4265.02|3
1645771180000|2022-02-25 06:39:40|4266.12|4265.52|4265.62|4265.02|4266.12|4265.52|4265.62|4265.02|6
1645771190000|2022-02-25 06:39:50|4265.74|4265.14|4265.87|4265.27|4265.87|4265.27|4265.37|4264.77|15
1645771200000|2022-02-25 06:40:00|4265.99|4265.39|4264.74|4264.14|4265.99|4265.39|4264.62|4264.02|53
1645771210000|2022-02-25 06:40:10|4264.87|4264.27|4264.74|4264.14|4264.87|4264.27|4264.62|4264.02|14
1645771220000|2022-02-25 06:40:20|4264.87|4264.27|4264.87|4264.27|4264.99|4264.39|4264.87|4264.27|4
1645771230000|2022-02-25 06:40:30|4264.99|4264.39|4265.12|4264.52|4265.49|4264.89|4264.99|4264.39|10
1645771240000|2022-02-25 06:40:40|4264.99|4264.39|4265.62|4265.02|4265.74|4265.14|4264.99|4264.39|27
1645771250000|2022-02-25 06:40:50|4265.49|4264.89|4265.62|4265.02|4266.12|4265.52|4265.37|4264.77|6
1645771260000|2022-02-25 06:41:00|4265.74|4265.14|4265.87|4265.27|4265.99|4265.39|4265.74|4265.14|11
1645771270000|2022-02-25 06:41:10|4265.74|4265.14|4266.12|4265.52|4266.37|4265.77|4265.74|4265.14|101
1645771280000|2022-02-25 06:41:20|4266.24|4265.64|4266.49|4265.89|4266.62|4266.02|4266.24|4265.64|16
1645771290000|2022-02-25 06:41:30|4266.37|4265.77|4266.87|4266.27|4266.87|4266.27|4266.37|4265.77|41
1645771300000|2022-02-25 06:41:40|4266.74|4266.14|4265.24|4264.64|4266.74|4266.14|4265.12|4264.52|30
1645771310000|2022-02-25 06:41:50|4265.12|4264.52|4265.62|4265.02|4266.12|4265.52|4265.12|4264.52|56
1645771320000|2022-02-25 06:42:00|4265.49|4264.89|4265.62|4265.02|4265.87|4265.27|4265.12|4264.52|39
1645771330000|2022-02-25 06:42:10|4265.74|4265.14|4266.12|4265.52|4266.12|4265.52|4265.74|4265.14|23
1645771340000|2022-02-25 06:42:20|4266.37|4265.77|4266.37|4265.77|4266.37|4265.77|4266.12|4265.52|13
1645771350000|2022-02-25 06:42:30|4266.24|4265.64|4266.12|4265.52|4266.24|4265.64|4265.87|4265.27|13
1645771360000|2022-02-25 06:42:40|4266.24|4265.64|4266.12|4265.52|4266.24|4265.64|4266.12|4265.52|4
1645771370000|2022-02-25 06:42:50|4266.24|4265.64|4266.87|4266.27|4266.87|4266.27|4265.99|4265.39|26
1645771380000|2022-02-25 06:43:00|4266.74|4266.14|4266.62|4266.02|4266.87|4266.27|4266.49|4265.89|20
1645771390000|2022-02-25 06:43:10|4266.74|4266.14|4266.87|4266.27|4266.87|4266.27|4266.62|4266.02|20
1645771400000|2022-02-25 06:43:20|4266.74|4266.14|4266.62|4266.02|4266.74|4266.14|4266.49|4265.89|25
1645771410000|2022-02-25 06:43:30|4266.74|4266.14|4266.99|4266.39|4266.99|4266.39|4266.62|4266.02|12
1645771420000|2022-02-25 06:43:40|4266.87|4266.27|4267.12|4266.52|4267.37|4266.77|4266.87|4266.27|16
1645771430000|2022-02-25 06:43:50|4266.87|4266.27|4267.12|4266.52|4267.12|4266.52|4266.87|4266.27|8
1645771440000|2022-02-25 06:44:00|4266.99|4266.39|4266.99|4266.39|4267.12|4266.52|4266.99|4266.39|2
1645771450000|2022-02-25 06:44:10|4266.87|4266.27|4267.12|4266.52|4267.12|4266.52|4266.87|4266.27|5
1645771460000|2022-02-25 06:44:20|4266.99|4266.39|4266.99|4266.39|4266.99|4266.39|4266.87|4266.27|5
1645771470000|2022-02-25 06:44:30|4266.87|4266.27|4265.74|4265.14|4266.87|4266.27|4265.74|4265.14|26
1645771480000|2022-02-25 06:44:40|4265.87|4265.27|4265.24|4264.64|4265.87|4265.27|4265.12|4264.52|18
1645771490000|2022-02-25 06:44:50|4265.37|4264.77|4265.37|4264.77|4265.62|4265.02|4265.24|4264.64|7
1645771500000|2022-02-25 06:45:00|4265.12|4264.52|4265.37|4264.77|4265.37|4264.77|4264.87|4264.27|10
1645771510000|2022-02-25 06:45:10|4265.49|4264.89|4264.74|4264.14|4265.49|4264.89|4264.74|4264.14|31
1645771520000|2022-02-25 06:45:20|4264.87|4264.27|4264.74|4264.14|4264.87|4264.27|4264.62|4264.02|8
1645771530000|2022-02-25 06:45:30|4264.62|4264.02|4264.62|4264.02|4264.74|4264.14|4264.49|4263.89|28
1645771540000|2022-02-25 06:45:40|4264.49|4263.89|4264.37|4263.77|4264.49|4263.89|4264.37|4263.77|5
1645771550000|2022-02-25 06:45:50|4264.49|4263.89|4264.49|4263.89|4264.87|4264.27|4264.49|4263.89|37
1645771560000|2022-02-25 06:46:00|4264.62|4264.02|4264.87|4264.27|4264.87|4264.27|4264.62|4264.02|9
1645771570000|2022-02-25 06:46:10|4264.74|4264.14|4264.62|4264.02|4264.87|4264.27|4264.62|4264.02|8
1645771580000|2022-02-25 06:46:20|4264.74|4264.14|4264.87|4264.27|4264.87|4264.27|4264.62|4264.02|5
1645771590000|2022-02-25 06:46:30|4264.74|4264.14|4264.37|4263.77|4264.74|4264.14|4264.24|4263.64|65
1645771600000|2022-02-25 06:46:40|4264.49|4263.89|4264.37|4263.77|4264.62|4264.02|4264.24|4263.64|20
1645771610000|2022-02-25 06:46:50|4264.24|4263.64|4263.99|4263.39|4264.37|4263.77|4263.99|4263.39|17
1645771620000|2022-02-25 06:47:00|4264.12|4263.52|4263.62|4263.02|4264.12|4263.52|4263.62|4263.02|16
1645771630000|2022-02-25 06:47:10|4263.74|4263.14|4263.87|4263.27|4264.12|4263.52|4263.62|4263.02|8
1645771640000|2022-02-25 06:47:20|4263.99|4263.39|4263.62|4263.02|4264.12|4263.52|4263.62|4263.02|19
1645771650000|2022-02-25 06:47:30|4263.74|4263.14|4263.37|4262.77|4263.74|4263.14|4263.37|4262.77|32
1645771660000|2022-02-25 06:47:40|4263.24|4262.64|4263.74|4263.14|4263.87|4263.27|4263.24|4262.64|30
1645771670000|2022-02-25 06:47:50|4263.87|4263.27|4263.87|4263.27|4264.12|4263.52|4263.74|4263.14|23
1645771680000|2022-02-25 06:48:00|4263.74|4263.14|4263.12|4262.52|4263.74|4263.14|4263.12|4262.52|32
1645771690000|2022-02-25 06:48:10|4263.24|4262.64|4263.37|4262.77|4263.74|4263.14|4263.24|4262.64|87
1645771700000|2022-02-25 06:48:20|4263.24|4262.64|4263.12|4262.52|4263.24|4262.64|4263.12|4262.52|11
1645771710000|2022-02-25 06:48:30|4263.24|4262.64|4262.87|4262.27|4263.49|4262.89|4262.87|4262.27|49
1645771720000|2022-02-25 06:48:40|4262.99|4262.39|4263.37|4262.77|4263.62|4263.02|4262.87|4262.27|83
1645771730000|2022-02-25 06:48:50|4263.62|4263.02|4263.62|4263.02|4264.12|4263.52|4263.37|4262.77|47
1645771740000|2022-02-25 06:49:00|4263.74|4263.14|4264.37|4263.77|4264.37|4263.77|4263.74|4263.14|20
1645771750000|2022-02-25 06:49:10|4264.24|4263.64|4264.12|4263.52|4264.37|4263.77|4263.74|4263.14|19
1645771760000|2022-02-25 06:49:20|4263.99|4263.39|4263.99|4263.39|4264.12|4263.52|4263.87|4263.27|14
1645771770000|2022-02-25 06:49:30|4263.87|4263.27|4264.37|4263.77|4264.37|4263.77|4263.87|4263.27|23
1645771780000|2022-02-25 06:49:40|4264.49|4263.89|4264.62|4264.02|4264.74|4264.14|4264.49|4263.89|11
1645771790000|2022-02-25 06:49:50|4264.74|4264.14|4264.49|4263.89|4264.74|4264.14|4264.37|4263.77|6
1645771800000|2022-02-25 06:50:00|4264.62|4264.02|4264.12|4263.52|4264.62|4264.02|4263.87|4263.27|18
1645771810000|2022-02-25 06:50:10|4263.99|4263.39|4264.74|4264.14|4264.74|4264.14|4263.99|4263.39|3
1645771820000|2022-02-25 06:50:20|4264.87|4264.27|4264.24|4263.64|4264.87|4264.27|4264.12|4263.52|11
1645771830000|2022-02-25 06:50:30|4264.37|4263.77|4263.87|4263.27|4264.74|4264.14|4263.87|4263.27|24
1645771840000|2022-02-25 06:50:40|||||||||1
1645771850000|2022-02-25 06:50:50|4264.12|4263.52|4263.99|4263.39|4264.12|4263.52|4263.74|4263.14|20
1645771860000|2022-02-25 06:51:00|4263.87|4263.27|4264.37|4263.77|4264.49|4263.89|4263.87|4263.27|7
1645771870000|2022-02-25 06:51:10|4264.24|4263.64|4264.74|4264.14|4264.87|4264.27|4264.12|4263.52|17
1645771880000|2022-02-25 06:51:20|4264.87|4264.27|4264.49|4263.89|4264.87|4264.27|4264.49|4263.89|15
1645771890000|2022-02-25 06:51:30|4264.37|4263.77|4263.99|4263.39|4264.62|4264.02|4263.87|4263.27|25
1645771900000|2022-02-25 06:51:40|4263.87|4263.27|4263.62|4263.02|4264.12|4263.52|4263.37|4262.77|88
1645771910000|2022-02-25 06:51:50|4263.74|4263.14|4263.87|4263.27|4263.87|4263.27|4263.37|4262.77|32
1645771920000|2022-02-25 06:52:00|4263.74|4263.14|4264.49|4263.89|4264.49|4263.89|4263.62|4263.02|21
1645771930000|2022-02-25 06:52:10|4264.62|4264.02|4264.49|4263.89|4264.62|4264.02|4264.12|4263.52|5
1645771940000|2022-02-25 06:52:20|4264.37|4263.77|4264.37|4263.77|4264.62|4264.02|4264.24|4263.64|9
1645771950000|2022-02-25 06:52:30|||||||||1
1645771960000|2022-02-25 06:52:40|4263.99|4263.39|4263.99|4263.39|4263.99|4263.39|4263.87|4263.27|22
1645771970000|2022-02-25 06:52:50|4264.12|4263.52|4264.24|4263.64|4264.24|4263.64|4264.12|4263.52|9
1645771980000|2022-02-25 06:53:00|4264.37|4263.77|4264.12|4263.52|4264.62|4264.02|4264.12|4263.52|34
1645771990000|2022-02-25 06:53:10|4264.24|4263.64|4264.49|4263.89|4264.74|4264.14|4264.24|4263.64|14
1645772000000|2022-02-25 06:53:20|4264.62|4264.02|4264.87|4264.27|4265.12|4264.52|4264.62|4264.02|13
1645772010000|2022-02-25 06:53:30|4264.99|4264.39|4264.87|4264.27|4264.99|4264.39|4264.87|4264.27|1
1645772020000|2022-02-25 06:53:40|4264.99|4264.39|4263.62|4263.02|4264.99|4264.39|4263.62|4263.02|78
1645772030000|2022-02-25 06:53:50|4263.49|4262.89|4263.62|4263.02|4263.87|4263.27|4263.37|4262.77|26
1645772040000|2022-02-25 06:54:00|4263.87|4263.27|4263.74|4263.14|4264.12|4263.52|4263.74|4263.14|42
1645772050000|2022-02-25 06:54:10|4263.87|4263.27|4263.62|4263.02|4263.87|4263.27|4263.62|4263.02|1
1645772060000|2022-02-25 06:54:20|4263.37|4262.77|4263.49|4262.89|4263.49|4262.89|4263.12|4262.52|29
1645772070000|2022-02-25 06:54:30|4263.37|4262.77|4263.37|4262.77|4263.74|4263.14|4263.37|4262.77|11
1645772080000|2022-02-25 06:54:40|4263.49|4262.89|4263.62|4263.02|4263.74|4263.14|4263.49|4262.89|5
1645772090000|2022-02-25 06:54:50|4263.74|4263.14|4264.62|4264.02|4264.62|4264.02|4263.74|4263.14|24
1645772100000|2022-02-25 06:55:00|4264.49|4263.89|4264.99|4264.39|4265.12|4264.52|4264.49|4263.89|15
1645772110000|2022-02-25 06:55:10|4264.87|4264.27|4265.74|4265.14|4265.74|4265.14|4264.87|4264.27|26
1645772120000|2022-02-25 06:55:20|4265.62|4265.02|4264.87|4264.27|4265.62|4265.02|4264.62|4264.02|30
1645772130000|2022-02-25 06:55:30|4265.12|4264.52|4265.37|4264.77|4265.62|4265.02|4265.12|4264.52|18
1645772140000|2022-02-25 06:55:40|4265.49|4264.89|4264.99|4264.39|4265.49|4264.89|4264.99|4264.39|23
1645772150000|2022-02-25 06:55:50|4265.12|4264.52|4265.12|4264.52|4265.37|4264.77|4264.99|4264.39|3
1645772160000|2022-02-25 06:56:00|4264.99|4264.39|4264.99|4264.39|4264.99|4264.39|4264.87|4264.27|14
1645772170000|2022-02-25 06:56:10|4264.87|4264.27|4265.62|4265.02|4265.74|4265.14|4264.87|4264.27|13
1645772180000|2022-02-25 06:56:20|4265.49|4264.89|4265.87|4265.27|4265.87|4265.27|4265.49|4264.89|11
1645772190000|2022-02-25 06:56:30|4265.99|4265.39|4264.74|4264.14|4265.99|4265.39|4264.74|4264.14|46
1645772200000|2022-02-25 06:56:40|4264.87|4264.27|4264.99|4264.39|4264.99|4264.39|4264.74|4264.14|20
1645772210000|2022-02-25 06:56:50|4265.12|4264.52|4264.62|4264.02|4265.12|4264.52|4264.62|4264.02|19
1645772220000|2022-02-25 06:57:00|4264.74|4264.14|4265.12|4264.52|4265.24|4264.64|4264.49|4263.89|8
1645772230000|2022-02-25 06:57:10|4265.24|4264.64|4264.99|4264.39|4265.37|4264.77|4264.99|4264.39|1
1645772240000|2022-02-25 06:57:20|4265.12|4264.52|4264.12|4263.52|4265.12|4264.52|4263.87|4263.27|21
1645772250000|2022-02-25 06:57:30|4263.99|4263.39|4263.62|4263.02|4264.12|4263.52|4263.62|4263.02|70
1645772260000|2022-02-25 06:57:40|4262.87|4262.27|4262.99|4262.39|4263.12|4262.52|4262.87|4262.27|45
1645772270000|2022-02-25 06:57:50|4263.12|4262.52|4262.62|4262.02|4263.12|4262.52|4262.62|4262.02|17
1645772280000|2022-02-25 06:58:00|4262.74|4262.14|4263.37|4262.77|4263.49|4262.89|4262.74|4262.14|61
1645772290000|2022-02-25 06:58:10|4263.49|4262.89|4263.62|4263.02|4263.62|4263.02|4263.49|4262.89|19
1645772300000|2022-02-25 06:58:20|4263.37|4262.77|4263.62|4263.02|4263.62|4263.02|4263.37|4262.77|19
1645772310000|2022-02-25 06:58:30|4263.87|4263.27|4263.37|4262.77|4263.87|4263.27|4263.37|4262.77|33
1645772320000|2022-02-25 06:58:40|4263.49|4262.89|4263.37|4262.77|4263.87|4263.27|4263.37|4262.77|37
1645772330000|2022-02-25 06:58:50|4263.49|4262.89|4263.99|4263.39|4264.24|4263.64|4263.49|4262.89|22
1645772340000|2022-02-25 06:59:00|4263.87|4263.27|4264.37|4263.77|4264.37|4263.77|4263.62|4263.02|21
1645772350000|2022-02-25 06:59:10|4264.24|4263.64|4264.12|4263.52|4264.37|4263.77|4264.12|4263.52|9
1645772360000|2022-02-25 06:59:20|4264.24|4263.64|4264.12|4263.52|4264.37|4263.77|4264.12|4263.52|3
1645772370000|2022-02-25 06:59:30|4263.87|4263.27|4264.24|4263.64|4264.37|4263.77|4263.87|4263.27|21
1645772380000|2022-02-25 06:59:40|4264.12|4263.52|4263.49|4262.89|4264.12|4263.52|4263.12|4262.52|26
1645772390000|2022-02-25 06:59:50|4264.49|4263.89|4264.62|4264.02|4264.62|4264.02|4264.12|4263.52|45
1645772400000|2022-02-25 07:00:00|4264.49|4263.89|4263.62|4263.02|4264.74|4264.14|4263.62|4263.02|66
1645772410000|2022-02-25 07:00:10|4263.37|4262.77|4262.87|4262.27|4263.37|4262.77|4262.62|4262.02|21
1645772420000|2022-02-25 07:00:20|4262.74|4262.14|4263.12|4262.52|4263.24|4262.64|4262.74|4262.14|29
1645772430000|2022-02-25 07:00:30|4262.87|4262.27|4262.62|4262.02|4263.24|4262.64|4262.62|4262.02|25
1645772440000|2022-02-25 07:00:40|4262.74|4262.14|4261.87|4261.27|4262.99|4262.39|4261.87|4261.27|101
1645772450000|2022-02-25 07:00:50|4261.99|4261.39|4261.74|4261.14|4262.12|4261.52|4261.74|4261.14|41
1645772460000|2022-02-25 07:01:00|4261.62|4261.02|4263.12|4262.52|4263.37|4262.77|4261.49|4260.89|117
1645772470000|2022-02-25 07:01:10|4262.74|4262.14|4263.74|4263.14|4264.12|4263.52|4262.62|4262.02|29
1645772480000|2022-02-25 07:01:20|4263.87|4263.27|4262.87|4262.27|4263.99|4263.39|4262.62|4262.02|57
1645772490000|2022-02-25 07:01:30|4262.62|4262.02|4262.74|4262.14|4262.99|4262.39|4261.62|4261.02|57
1645772500000|2022-02-25 07:01:40|4262.62|4262.02|4263.87|4263.27|4263.87|4263.27|4262.49|4261.89|25
1645772510000|2022-02-25 07:01:50|4264.12|4263.52|4265.87|4265.27|4265.87|4265.27|4264.12|4263.52|41
1645772520000|2022-02-25 07:02:00|4265.74|4265.14|4266.37|4265.77|4266.62|4266.02|4265.74|4265.14|68
1645772530000|2022-02-25 07:02:10|4266.49|4265.89|4267.24|4266.64|4267.37|4266.77|4266.49|4265.89|57
1645772540000|2022-02-25 07:02:20|4267.12|4266.52|4269.74|4269.14|4271.12|4270.52|4266.87|4266.27|708
1645772550000|2022-02-25 07:02:30|4269.62|4269.02|4269.24|4268.64|4270.12|4269.52|4269.24|4268.64|71
1645772560000|2022-02-25 07:02:40|4269.62|4269.02|4269.37|4268.77|4270.12|4269.52|4269.12|4268.52|105
1645772570000|2022-02-25 07:02:50|4269.12|4268.52|4268.74|4268.14|4269.24|4268.64|4268.74|4268.14|73
1645772580000|2022-02-25 07:03:00|4268.87|4268.27|4267.62|4267.02|4268.87|4268.27|4267.62|4267.02|49
1645772590000|2022-02-25 07:03:10|4268.24|4267.64|4267.99|4267.39|4268.24|4267.64|4267.87|4267.27|123
1645772600000|2022-02-25 07:03:20|4267.87|4267.27|4267.49|4266.89|4268.12|4267.52|4267.12|4266.52|102
1645772610000|2022-02-25 07:03:30|4267.37|4266.77|4267.37|4266.77|4267.37|4266.77|4267.12|4266.52|23
1645772620000|2022-02-25 07:03:40|4267.49|4266.89|4265.99|4265.39|4267.49|4266.89|4265.87|4265.27|62
1645772630000|2022-02-25 07:03:50|4266.12|4265.52|4265.87|4265.27|4266.12|4265.52|4265.37|4264.77|42
1645772640000|2022-02-25 07:04:00|4265.74|4265.14|4264.62|4264.02|4265.74|4265.14|4264.49|4263.89|66
1645772650000|2022-02-25 07:04:10|4264.24|4263.64|4263.87|4263.27|4264.37|4263.77|4263.49|4262.89|42
1645772660000|2022-02-25 07:04:20|4263.99|4263.39|4264.24|4263.64|4264.24|4263.64|4263.74|4263.14|29
1645772670000|2022-02-25 07:04:30|4264.37|4263.77|4264.37|4263.77|4264.99|4264.39|4264.24|4263.64|33
1645772680000|2022-02-25 07:04:40|4264.49|4263.89|4263.99|4263.39|4264.62|4264.02|4263.87|4263.27|25
1645772690000|2022-02-25 07:04:50|4264.12|4263.52|4263.37|4262.77|4264.12|4263.52|4263.24|4262.64|15
1645772700000|2022-02-25 07:05:00|4263.12|4262.52|4262.87|4262.27|4263.37|4262.77|4262.87|4262.27|21
1645772710000|2022-02-25 07:05:10|4262.62|4262.02|4262.24|4261.64|4262.74|4262.14|4262.12|4261.52|26
1645772720000|2022-02-25 07:05:20|4262.12|4261.52|4262.12|4261.52|4262.49|4261.89|4262.12|4261.52|21
1645772730000|2022-02-25 07:05:30|4261.87|4261.27|4261.37|4260.77|4261.87|4261.27|4260.87|4260.27|133
1645772740000|2022-02-25 07:05:40|4261.49|4260.89|4259.99|4259.39|4261.87|4261.27|4259.87|4259.27|187
1645772750000|2022-02-25 07:05:50|4259.87|4259.27|4259.49|4258.89|4259.99|4259.39|4259.37|4258.77|104
1645772760000|2022-02-25 07:06:00|4259.62|4259.02|4261.24|4260.64|4261.24|4260.64|4259.24|4258.64|82
1645772770000|2022-02-25 07:06:10|4261.37|4260.77|4261.37|4260.77|4261.37|4260.77|4260.99|4260.39|114
1645772780000|2022-02-25 07:06:20|4261.62|4261.02|4261.12|4260.52|4262.12|4261.52|4261.12|4260.52|65
1645772790000|2022-02-25 07:06:30|4261.24|4260.64|4261.49|4260.89|4261.74|4261.14|4261.12|4260.52|16
1645772800000|2022-02-25 07:06:40|4261.37|4260.77|4260.49|4259.89|4261.87|4261.27|4260.37|4259.77|30
1645772810000|2022-02-25 07:06:50|4260.37|4259.77|4261.24|4260.64|4261.37|4260.77|4260.37|4259.77|17
1645772820000|2022-02-25 07:07:00|4261.12|4260.52|4259.62|4259.02|4261.24|4260.64|4259.62|4259.02|33
1645772830000|2022-02-25 07:07:10|4259.49|4258.89|4258.99|4258.39|4259.49|4258.89|4258.99|4258.39|48
1645772840000|2022-02-25 07:07:20|4259.12|4258.52|4259.24|4258.64|4259.62|4259.02|4258.87|4258.27|28
1645772850000|2022-02-25 07:07:30|4259.12|4258.52|4260.12|4259.52|4260.49|4259.89|4259.12|4258.52|17
1645772860000|2022-02-25 07:07:40|4259.74|4259.14|4259.24|4258.64|4259.74|4259.14|4258.99|4258.39|25
1645772870000|2022-02-25 07:07:50|4259.12|4258.52|4258.99|4258.39|4259.24|4258.64|4258.62|4258.02|45
1645772880000|2022-02-25 07:08:00|4259.37|4258.77|4259.87|4259.27|4260.12|4259.52|4259.37|4258.77|57
1645772890000|2022-02-25 07:08:10|4259.99|4259.39|4259.87|4259.27|4259.99|4259.39|4259.49|4258.89|17
1645772900000|2022-02-25 07:08:20|4259.74|4259.14|4260.24|4259.64|4260.37|4259.77|4259.74|4259.14|30
1645772910000|2022-02-25 07:08:30|4260.37|4259.77|4259.37|4258.77|4260.37|4259.77|4259.37|4258.77|23
1645772920000|2022-02-25 07:08:40|4259.49|4258.89|4260.37|4259.77|4260.37|4259.77|4259.49|4258.89|30
1645772930000|2022-02-25 07:08:50|4260.74|4260.14|4260.49|4259.89|4260.74|4260.14|4260.24|4259.64|14
1645772940000|2022-02-25 07:09:00|4260.62|4260.02|4259.74|4259.14|4260.99|4260.39|4259.62|4259.02|43
1645772950000|2022-02-25 07:09:10|4259.87|4259.27|4259.74|4259.14|4259.87|4259.27|4259.62|4259.02|5
1645772960000|2022-02-25 07:09:20|4259.87|4259.27|4260.37|4259.77|4260.74|4260.14|4259.74|4259.14|17
1645772970000|2022-02-25 07:09:30|4260.49|4259.89|4259.74|4259.14|4260.49|4259.89|4259.62|4259.02|4
1645772980000|2022-02-25 07:09:40|4259.87|4259.27|4259.74|4259.14|4259.87|4259.27|4259.49|4258.89|4
1645772990000|2022-02-25 07:09:50|4259.62|4259.02|4259.99|4259.39|4259.99|4259.39|4259.12|4258.52|23
1645773000000|2022-02-25 07:10:00|4259.87|4259.27|4259.49|4258.89|4260.62|4260.02|4259.49|4258.89|27
1645773010000|2022-02-25 07:10:10|4259.62|4259.02|4259.62|4259.02|4259.87|4259.27|4259.49|4258.89|13
1645773020000|2022-02-25 07:10:20|4259.49|4258.89|4259.24|4258.64|4259.62|4259.02|4258.87|4258.27|21
1645773030000|2022-02-25 07:10:30|4259.12|4258.52|4258.87|4258.27|4259.12|4258.52|4258.74|4258.14|15
1645773040000|2022-02-25 07:10:40|4258.74|4258.14|4258.62|4258.02|4259.37|4258.77|4258.62|4258.02|32
1645773050000|2022-02-25 07:10:50|4258.74|4258.14|4258.62|4258.02|4258.74|4258.14|4258.37|4257.77|40
1645773060000|2022-02-25 07:11:00|4258.74|4258.14|4258.87|4258.27|4259.87|4259.27|4258.74|4258.14|36
1645773070000|2022-02-25 07:11:10|4258.99|4258.39|4258.87|4258.27|4259.12|4258.52|4258.62|4258.02|10
1645773080000|2022-02-25 07:11:20|4258.74|4258.14|4258.49|4257.89|4258.87|4258.27|4258.37|4257.77|44
1645773090000|2022-02-25 07:11:30|4258.62|4258.02|4258.12|4257.52|4258.62|4258.02|4258.12|4257.52|24
1645773100000|2022-02-25 07:11:40|4258.37|4257.77|4258.74|4258.14|4259.12|4258.52|4258.12|4257.52|122
1645773110000|2022-02-25 07:11:50|4258.87|4258.27|4259.87|4259.27|4259.87|4259.27|4258.62|4258.02|50
1645773120000|2022-02-25 07:12:00|4259.99|4259.39|4259.37|4258.77|4260.37|4259.77|4259.37|4258.77|46
1645773130000|2022-02-25 07:12:10|4259.49|4258.89|4258.99|4258.39|4259.49|4258.89|4258.87|4258.27|10
1645773140000|2022-02-25 07:12:20|4259.12|4258.52|4259.49|4258.89|4259.87|4259.27|4258.99|4258.39|23
1645773150000|2022-02-25 07:12:30|4259.62|4259.02|4260.74|4260.14|4260.87|4260.27|4259.49|4258.89|240
1645773160000|2022-02-25 07:12:40|4260.12|4259.52|4260.37|4259.77|4260.37|4259.77|4259.62|4259.02|88
1645773170000|2022-02-25 07:12:50|4260.24|4259.64|4261.12|4260.52|4261.12|4260.52|4260.12|4259.52|28
1645773180000|2022-02-25 07:13:00|4261.24|4260.64|4261.62|4261.02|4261.87|4261.27|4261.24|4260.64|71
1645773190000|2022-02-25 07:13:10|4261.87|4261.27|4261.37|4260.77|4261.87|4261.27|4260.99|4260.39|34
1645773200000|2022-02-25 07:13:20|4261.12|4260.52|4261.49|4260.89|4261.62|4261.02|4261.12|4260.52|50
1645773210000|2022-02-25 07:13:30|4261.37|4260.77|4261.12|4260.52|4261.37|4260.77|4259.99|4259.39|59
1645773220000|2022-02-25 07:13:40|4261.24|4260.64|4261.87|4261.27|4262.12|4261.52|4260.87|4260.27|35
1645773230000|2022-02-25 07:13:50|4261.74|4261.14|4261.99|4261.39|4262.12|4261.52|4261.49|4260.89|22
1645773240000|2022-02-25 07:14:00|4262.12|4261.52|4262.87|4262.27|4262.87|4262.27|4261.87|4261.27|69
1645773250000|2022-02-25 07:14:10|4262.62|4262.02|4262.62|4262.02|4262.74|4262.14|4262.37|4261.77|23
1645773260000|2022-02-25 07:14:20|4262.74|4262.14|4261.37|4260.77|4262.74|4262.14|4261.12|4260.52|28
1645773270000|2022-02-25 07:14:30|4261.24|4260.64|4260.74|4260.14|4261.37|4260.77|4260.62|4260.02|23
1645773280000|2022-02-25 07:14:40|4260.62|4260.02|4260.87|4260.27|4261.37|4260.77|4260.62|4260.02|16
1645773290000|2022-02-25 07:14:50|4260.74|4260.14|4260.62|4260.02|4260.87|4260.27|4260.37|4259.77|27
1645773300000|2022-02-25 07:15:00|4260.49|4259.89|4261.62|4261.02|4261.74|4261.14|4260.49|4259.89|38
1645773310000|2022-02-25 07:15:10|4261.74|4261.14|4261.24|4260.64|4261.87|4261.27|4261.12|4260.52|59
1645773320000|2022-02-25 07:15:20|4261.37|4260.77|4260.62|4260.02|4261.62|4261.02|4260.62|4260.02|31
1645773330000|2022-02-25 07:15:30|4260.87|4260.27|4261.37|4260.77|4261.87|4261.27|4260.87|4260.27|37
1645773340000|2022-02-25 07:15:40|4261.12|4260.52|4260.37|4259.77|4261.12|4260.52|4260.24|4259.64|37
1645773350000|2022-02-25 07:15:50|4260.24|4259.64|4260.62|4260.02|4260.62|4260.02|4259.87|4259.27|30
1645773360000|2022-02-25 07:16:00|4260.74|4260.14|4260.37|4259.77|4261.37|4260.77|4260.37|4259.77|37
1645773370000|2022-02-25 07:16:10|4260.49|4259.89|4260.49|4259.89|4260.62|4260.02|4260.37|4259.77|5
1645773380000|2022-02-25 07:16:20|4260.62|4260.02|4259.12|4258.52|4260.62|4260.02|4259.12|4258.52|57
1645773390000|2022-02-25 07:16:30|4258.87|4258.27|4258.62|4258.02|4259.12|4258.52|4258.37|4257.77|31
1645773400000|2022-02-25 07:16:40|4258.87|4258.27|4258.62|4258.02|4259.12|4258.52|4258.62|4258.02|51
1645773410000|2022-02-25 07:16:50|4258.87|4258.27|4258.87|4258.27|4259.12|4258.52|4258.37|4257.77|33
1645773420000|2022-02-25 07:17:00|4259.12|4258.52|4259.12|4258.52|4259.62|4259.02|4258.87|4258.27|14
1645773430000|2022-02-25 07:17:10|4259.24|4258.64|4258.62|4258.02|4259.49|4258.89|4258.37|4257.77|26
1645773440000|2022-02-25 07:17:20|4258.74|4258.14|4258.87|4258.27|4259.12|4258.52|4258.62|4258.02|16
1645773450000|2022-02-25 07:17:30|4258.99|4258.39|4258.62|4258.02|4258.99|4258.39|4258.37|4257.77|17
1645773460000|2022-02-25 07:17:40|4258.37|4257.77|4258.37|4257.77|4258.62|4258.02|4258.37|4257.77|37
1645773470000|2022-02-25 07:17:50|4258.49|4257.89|4258.74|4258.14|4258.87|4258.27|4258.12|4257.52|66
1645773480000|2022-02-25 07:18:00|4258.62|4258.02|4259.12|4258.52|4259.37|4258.77|4258.62|4258.02|102
1645773490000|2022-02-25 07:18:10|4258.87|4258.27|4259.37|4258.77|4259.37|4258.77|4258.87|4258.27|50
1645773500000|2022-02-25 07:18:20|4259.49|4258.89|4259.87|4259.27|4260.12|4259.52|4259.37|4258.77|37
1645773510000|2022-02-25 07:18:30|4259.49|4258.89|4259.37|4258.77|4260.37|4259.77|4259.37|4258.77|45
1645773520000|2022-02-25 07:18:40|4259.24|4258.64|4259.62|4259.02|4259.74|4259.14|4258.99|4258.39|19
1645773530000|2022-02-25 07:18:50|4259.49|4258.89|4259.62|4259.02|4259.87|4259.27|4259.37|4258.77|13
1645773540000|2022-02-25 07:19:00|4259.74|4259.14|4259.87|4259.27|4260.37|4259.77|4259.74|4259.14|29
1645773550000|2022-02-25 07:19:10|4259.99|4259.39|4260.24|4259.64|4260.37|4259.77|4259.99|4259.39|17
1645773560000|2022-02-25 07:19:20|4260.12|4259.52|4259.62|4259.02|4260.37|4259.77|4259.24|4258.64|33
1645773570000|2022-02-25 07:19:30|4259.49|4258.89|4259.49|4258.89|4259.49|4258.89|4258.99|4258.39|16
1645773580000|2022-02-25 07:19:40|4259.37|4258.77|4259.87|4259.27|4259.87|4259.27|4259.12|4258.52|16
1645773590000|2022-02-25 07:19:50|4259.99|4259.39|4260.24|4259.64|4260.24|4259.64|4259.87|4259.27|19
1645773600000|2022-02-25 07:20:00|4260.12|4259.52|4260.49|4259.89|4260.74|4260.14|4259.87|4259.27|12
1645773610000|2022-02-25 07:20:10|4260.62|4260.02|4260.62|4260.02|4260.74|4260.14|4260.49|4259.89|31
1645773620000|2022-02-25 07:20:20|4260.74|4260.14|4260.49|4259.89|4261.24|4260.64|4260.49|4259.89|36
1645773630000|2022-02-25 07:20:30|4260.62|4260.02|4260.12|4259.52|4260.62|4260.02|4260.12|4259.52|34
1645773640000|2022-02-25 07:20:40|4260.37|4259.77|4260.62|4260.02|4260.62|4260.02|4260.37|4259.77|28
1645773650000|2022-02-25 07:20:50|4260.49|4259.89|4259.87|4259.27|4260.49|4259.89|4259.87|4259.27|55
1645773660000|2022-02-25 07:21:00|4259.74|4259.14|4259.74|4259.14|4259.99|4259.39|4259.62|4259.02|22
1645773670000|2022-02-25 07:21:10|4259.87|4259.27|4260.24|4259.64|4260.49|4259.89|4259.87|4259.27|11
1645773680000|2022-02-25 07:21:20|4260.12|4259.52|4259.62|4259.02|4260.12|4259.52|4259.24|4258.64|30
1645773690000|2022-02-25 07:21:30|4259.37|4258.77|4259.12|4258.52|4259.74|4259.14|4259.12|4258.52|8
1645773700000|2022-02-25 07:21:40|4259.24|4258.64|4258.87|4258.27|4259.37|4258.77|4258.87|4258.27|24
1645773710000|2022-02-25 07:21:50|4258.99|4258.39|4258.87|4258.27|4259.12|4258.52|4258.87|4258.27|17
1645773720000|2022-02-25 07:22:00|4258.74|4258.14|4258.87|4258.27|4258.87|4258.27|4258.74|4258.14|9
1645773730000|2022-02-25 07:22:10|4258.62|4258.02|4258.62|4258.02|4258.87|4258.27|4258.37|4257.77|63
1645773740000|2022-02-25 07:22:20|4258.87|4258.27|4258.24|4257.64|4258.99|4258.39|4258.24|4257.64|38
1645773750000|2022-02-25 07:22:30|4258.37|4257.77|4258.12|4257.52|4258.37|4257.77|4258.12|4257.52|20
1645773760000|2022-02-25 07:22:40|4258.37|4257.77|4259.12|4258.52|4259.49|4258.89|4258.37|4257.77|41
1645773770000|2022-02-25 07:22:50|4258.99|4258.39|4258.99|4258.39|4258.99|4258.39|4258.74|4258.14|22
1645773780000|2022-02-25 07:23:00|4258.87|4258.27|4259.37|4258.77|4259.37|4258.77|4258.87|4258.27|25
1645773790000|2022-02-25 07:23:10|4259.62|4259.02|4259.12|4258.52|4259.62|4259.02|4259.12|4258.52|42
1645773800000|2022-02-25 07:23:20|4258.99|4258.39|4258.87|4258.27|4259.37|4258.77|4258.87|4258.27|17
1645773810000|2022-02-25 07:23:30|4258.62|4258.02|4259.12|4258.52|4259.12|4258.52|4258.37|4257.77|23
1645773820000|2022-02-25 07:23:40|4259.24|4258.64|4259.12|4258.52|4259.37|4258.77|4259.12|4258.52|8
1645773830000|2022-02-25 07:23:50|4259.24|4258.64|4259.62|4259.02|4259.87|4259.27|4259.24|4258.64|59
1645773840000|2022-02-25 07:24:00|4259.74|4259.14|4260.12|4259.52|4260.37|4259.77|4259.62|4259.02|34
1645773850000|2022-02-25 07:24:10|4260.24|4259.64|4260.37|4259.77|4260.37|4259.77|4260.24|4259.64|17
1645773860000|2022-02-25 07:24:20|4260.24|4259.64|4261.12|4260.52|4261.12|4260.52|4260.12|4259.52|39
1645773870000|2022-02-25 07:24:30|4261.24|4260.64|4261.62|4261.02|4261.87|4261.27|4261.24|4260.64|67
1645773880000|2022-02-25 07:24:40|4261.87|4261.27|4262.37|4261.77|4262.37|4261.77|4261.74|4261.14|60
1645773890000|2022-02-25 07:24:50|4262.24|4261.64|4261.87|4261.27|4262.99|4262.39|4261.87|4261.27|58
1645773900000|2022-02-25 07:25:00|4261.74|4261.14|4262.12|4261.52|4262.37|4261.77|4261.74|4261.14|82
1645773910000|2022-02-25 07:25:10|4262.37|4261.77|4262.12|4261.52|4262.37|4261.77|4261.74|4261.14|38
1645773920000|2022-02-25 07:25:20|4262.37|4261.77|4261.62|4261.02|4262.37|4261.77|4261.37|4260.77|29
1645773930000|2022-02-25 07:25:30|4261.49|4260.89|4260.62|4260.02|4261.99|4261.39|4260.62|4260.02|40
1645773940000|2022-02-25 07:25:40|4260.87|4260.27|4260.37|4259.77|4260.87|4260.27|4260.37|4259.77|36
1645773950000|2022-02-25 07:25:50|4260.49|4259.89|4260.62|4260.02|4260.99|4260.39|4260.37|4259.77|17
1645773960000|2022-02-25 07:26:00|4260.49|4259.89|4261.37|4260.77|4261.74|4261.14|4260.37|4259.77|33
1645773970000|2022-02-25 07:26:10|4261.12|4260.52|4261.12|4260.52|4261.49|4260.89|4260.87|4260.27|33
1645773980000|2022-02-25 07:26:20|4261.24|4260.64|4261.87|4261.27|4262.12|4261.52|4261.12|4260.52|36
1645773990000|2022-02-25 07:26:30|4261.74|4261.14|4261.24|4260.64|4261.99|4261.39|4260.74|4260.14|38
1645774000000|2022-02-25 07:26:40|4261.37|4260.77|4261.12|4260.52|4261.62|4261.02|4260.74|4260.14|36
1645774010000|2022-02-25 07:26:50|4261.37|4260.77|4261.37|4260.77|4261.74|4261.14|4261.37|4260.77|43
1645774020000|2022-02-25 07:27:00|4261.24|4260.64|4261.87|4261.27|4262.24|4261.64|4261.24|4260.64|46
1645774030000|2022-02-25 07:27:10|4261.99|4261.39|4261.99|4261.39|4262.37|4261.77|4261.74|4261.14|31
1645774040000|2022-02-25 07:27:20|4262.12|4261.52|4262.12|4261.52|4262.12|4261.52|4261.74|4261.14|20
1645774050000|2022-02-25 07:27:30|4261.99|4261.39|4261.99|4261.39|4262.24|4261.64|4261.87|4261.27|8
1645774060000|2022-02-25 07:27:40|4261.87|4261.27|4262.12|4261.52|4262.12|4261.52|4261.87|4261.27|8
1645774070000|2022-02-25 07:27:50|4262.24|4261.64|4262.37|4261.77|4262.37|4261.77|4261.87|4261.27|23
1645774080000|2022-02-25 07:28:00|4262.49|4261.89|4262.37|4261.77|4262.62|4262.02|4262.24|4261.64|8
1645774090000|2022-02-25 07:28:10|4262.49|4261.89|4262.74|4262.14|4262.87|4262.27|4262.37|4261.77|32
1645774100000|2022-02-25 07:28:20|4262.62|4262.02|4261.99|4261.39|4262.74|4262.14|4261.87|4261.27|12
1645774110000|2022-02-25 07:28:30|4262.12|4261.52|4261.74|4261.14|4262.24|4261.64|4261.62|4261.02|17
1645774120000|2022-02-25 07:28:40|4261.62|4261.02|4260.87|4260.27|4261.62|4261.02|4260.87|4260.27|37
1645774130000|2022-02-25 07:28:50|4260.99|4260.39|4262.12|4261.52|4262.12|4261.52|4260.99|4260.39|30
1645774140000|2022-02-25 07:29:00|4261.87|4261.27|4261.62|4261.02|4262.12|4261.52|4261.37|4260.77|22
1645774150000|2022-02-25 07:29:10|4261.74|4261.14|4262.12|4261.52|4262.12|4261.52|4261.12|4260.52|17
1645774160000|2022-02-25 07:29:20|4261.99|4261.39|4262.62|4262.02|4262.87|4262.27|4261.62|4261.02|37
1645774170000|2022-02-25 07:29:30|4262.74|4262.14|4263.12|4262.52|4263.49|4262.89|4262.62|4262.02|79
1645774180000|2022-02-25 07:29:40|4263.24|4262.64|4263.49|4262.89|4263.49|4262.89|4262.87|4262.27|6
1645774190000|2022-02-25 07:29:50|4263.37|4262.77|4264.62|4264.02|4264.62|4264.02|4263.37|4262.77|46
1645774200000|2022-02-25 07:30:00|4264.37|4263.77|4265.37|4264.77|4265.37|4264.77|4263.87|4263.27|103
1645774210000|2022-02-25 07:30:10|4265.12|4264.52|4264.12|4263.52|4265.12|4264.52|4264.12|4263.52|55
1645774220000|2022-02-25 07:30:20|4264.37|4263.77|4264.12|4263.52|4264.37|4263.77|4263.49|4262.89|109
1645774230000|2022-02-25 07:30:30|4263.99|4263.39|4263.24|4262.64|4263.99|4263.39|4262.87|4262.27|72
1645774240000|2022-02-25 07:30:40|4263.37|4262.77|4261.87|4261.27|4263.37|4262.77|4261.87|4261.27|123
1645774250000|2022-02-25 07:30:50|4262.12|4261.52|4261.74|4261.14|4262.24|4261.64|4261.37|4260.77|61
1645774260000|2022-02-25 07:31:00|4261.87|4261.27|4263.12|4262.52|4263.24|4262.64|4261.87|4261.27|47
1645774270000|2022-02-25 07:31:10|4263.49|4262.89|4262.12|4261.52|4263.49|4262.89|4262.12|4261.52|37
1645774280000|2022-02-25 07:31:20|4262.24|4261.64|4261.87|4261.27|4262.49|4261.89|4261.87|4261.27|13
1645774290000|2022-02-25 07:31:30|4261.99|4261.39|4262.99|4262.39|4263.12|4262.52|4261.87|4261.27|30
1645774300000|2022-02-25 07:31:40|4262.87|4262.27|4264.12|4263.52|4264.12|4263.52|4262.87|4262.27|41
1645774310000|2022-02-25 07:31:50|4264.37|4263.77|4264.49|4263.89|4264.74|4264.14|4264.37|4263.77|54
1645774320000|2022-02-25 07:32:00|4264.62|4264.02|4264.62|4264.02|4264.99|4264.39|4264.24|4263.64|54
1645774330000|2022-02-25 07:32:10|4264.37|4263.77|4265.62|4265.02|4265.74|4265.14|4264.37|4263.77|82
1645774340000|2022-02-25 07:32:20|4265.49|4264.89|4265.24|4264.64|4265.62|4265.02|4264.87|4264.27|59
1645774350000|2022-02-25 07:32:30|4265.37|4264.77|4264.12|4263.52|4265.37|4264.77|4264.12|4263.52|40
1645774360000|2022-02-25 07:32:40|4263.99|4263.39|4264.87|4264.27|4264.87|4264.27|4263.74|4263.14|49
1645774370000|2022-02-25 07:32:50|4264.74|4264.14|4264.74|4264.14|4265.24|4264.64|4264.62|4264.02|24
1645774380000|2022-02-25 07:33:00|4264.87|4264.27|4265.12|4264.52|4265.37|4264.77|4264.87|4264.27|19
1645774390000|2022-02-25 07:33:10|4265.49|4264.89|4265.87|4265.27|4265.87|4265.27|4265.37|4264.77|41
1645774400000|2022-02-25 07:33:20|4265.37|4264.77|4264.37|4263.77|4265.49|4264.89|4264.12|4263.52|66
1645774410000|2022-02-25 07:33:30|4264.12|4263.52|4263.87|4263.27|4264.12|4263.52|4263.49|4262.89|55
1645774420000|2022-02-25 07:33:40|4263.62|4263.02|4264.12|4263.52|4264.49|4263.89|4263.62|4263.02|38
1645774430000|2022-02-25 07:33:50|4263.99|4263.39|4263.87|4263.27|4264.37|4263.77|4263.62|4263.02|91
1645774440000|2022-02-25 07:34:00|4263.74|4263.14|4264.87|4264.27|4265.12|4264.52|4263.37|4262.77|40
1645774450000|2022-02-25 07:34:10|4264.74|4264.14|4265.24|4264.64|4265.49|4264.89|4264.62|4264.02|18
1645774460000|2022-02-25 07:34:20|4265.12|4264.52|4265.74|4265.14|4265.74|4265.14|4265.12|4264.52|27
1645774470000|2022-02-25 07:34:30|4265.62|4265.02|4265.74|4265.14|4266.12|4265.52|4265.62|4265.02|48
1645774480000|2022-02-25 07:34:40|4265.87|4265.27|4266.37|4265.77|4266.37|4265.77|4265.62|4265.02|13
1645774490000|2022-02-25 07:34:50|4266.12|4265.52|4266.12|4265.52|4266.49|4265.89|4266.12|4265.52|21
1645774500000|2022-02-25 07:35:00|4266.62|4266.02|4266.12|4265.52|4266.87|4266.27|4265.87|4265.27|91
1645774510000|2022-02-25 07:35:10|4265.99|4265.39|4266.87|4266.27|4267.24|4266.64|4265.99|4265.39|81
1645774520000|2022-02-25 07:35:20|4266.99|4266.39|4267.12|4266.52|4267.87|4267.27|4266.99|4266.39|67
1645774530000|2022-02-25 07:35:30|4267.37|4266.77|4267.87|4267.27|4267.87|4267.27|4267.12|4266.52|23
1645774540000|2022-02-25 07:35:40|4267.74|4267.14|4266.62|4266.02|4267.74|4267.14|4266.62|4266.02|92
1645774550000|2022-02-25 07:35:50|4266.74|4266.14|4266.62|4266.02|4266.87|4266.27|4266.37|4265.77|57
1645774560000|2022-02-25 07:36:00|4266.37|4265.77|4267.12|4266.52|4267.12|4266.52|4266.12|4265.52|64
1645774570000|2022-02-25 07:36:10|4266.99|4266.39|4267.12|4266.52|4267.12|4266.52|4266.87|4266.27|36
1645774580000|2022-02-25 07:36:20|4266.99|4266.39|4267.12|4266.52|4267.12|4266.52|4266.37|4265.77|30
1645774590000|2022-02-25 07:36:30|4267.24|4266.64|4267.87|4267.27|4268.62|4268.02|4267.24|4266.64|111
1645774600000|2022-02-25 07:36:40|4267.99|4267.39|4268.62|4268.02|4268.62|4268.02|4267.87|4267.27|64
1645774610000|2022-02-25 07:36:50|4268.74|4268.14|4268.62|4268.02|4269.12|4268.52|4268.37|4267.77|83
1645774620000|2022-02-25 07:37:00|4268.87|4268.27|4268.37|4267.77|4269.12|4268.52|4268.37|4267.77|52
1645774630000|2022-02-25 07:37:10|4268.62|4268.02|4267.87|4267.27|4268.62|4268.02|4267.74|4267.14|38
1645774640000|2022-02-25 07:37:20|4267.99|4267.39|4267.37|4266.77|4268.12|4267.52|4267.24|4266.64|65
1645774650000|2022-02-25 07:37:30|4267.24|4266.64|4267.87|4267.27|4267.99|4267.39|4267.12|4266.52|27
1645774660000|2022-02-25 07:37:40|4267.62|4267.02|4267.12|4266.52|4267.62|4267.02|4266.87|4266.27|32
1645774670000|2022-02-25 07:37:50|4266.87|4266.27|4267.37|4266.77|4267.37|4266.77|4266.87|4266.27|35
1645774680000|2022-02-25 07:38:00|4267.49|4266.89|4267.37|4266.77|4268.37|4267.77|4267.37|4266.77|35
1645774690000|2022-02-25 07:38:10|4267.24|4266.64|4266.37|4265.77|4267.24|4266.64|4266.37|4265.77|23
1645774700000|2022-02-25 07:38:20|4266.12|4265.52|4265.87|4265.27|4266.37|4265.77|4265.62|4265.02|41
1645774710000|2022-02-25 07:38:30|4265.99|4265.39|4265.87|4265.27|4266.24|4265.64|4265.87|4265.27|18
1645774720000|2022-02-25 07:38:40|4265.74|4265.14|4266.12|4265.52|4266.12|4265.52|4265.74|4265.14|32
1645774730000|2022-02-25 07:38:50|4265.99|4265.39|4266.12|4265.52|4266.24|4265.64|4265.87|4265.27|21
1645774740000|2022-02-25 07:39:00|4266.24|4265.64|4267.12|4266.52|4267.49|4266.89|4266.12|4265.52|62
1645774750000|2022-02-25 07:39:10|4267.37|4266.77|4266.74|4266.14|4267.49|4266.89|4266.62|4266.02|28
1645774760000|2022-02-25 07:39:20|4266.87|4266.27|4266.49|4265.89|4266.87|4266.27|4266.24|4265.64|12
1645774770000|2022-02-25 07:39:30|4266.37|4265.77|4266.12|4265.52|4266.49|4265.89|4266.12|4265.52|26
1645774780000|2022-02-25 07:39:40|4265.99|4265.39|4265.12|4264.52|4265.99|4265.39|4264.99|4264.39|62
1645774790000|2022-02-25 07:39:50|4265.49|4264.89|4264.99|4264.39|4265.74|4265.14|4264.99|4264.39|87
1645774800000|2022-02-25 07:40:00|4265.12|4264.52|4265.87|4265.27|4265.99|4265.39|4265.12|4264.52|51
1645774810000|2022-02-25 07:40:10|4265.37|4264.77|4264.49|4263.89|4265.37|4264.77|4264.37|4263.77|37
1645774820000|2022-02-25 07:40:20|4264.37|4263.77|4264.62|4264.02|4264.74|4264.14|4264.12|4263.52|32
1645774830000|2022-02-25 07:40:30|4264.37|4263.77|4264.37|4263.77|4264.62|4264.02|4264.37|4263.77|10
1645774840000|2022-02-25 07:40:40|4264.62|4264.02|4263.87|4263.27|4264.62|4264.02|4263.87|4263.27|28
1645774850000|2022-02-25 07:40:50|4264.12|4263.52|4263.87|4263.27|4264.12|4263.52|4263.62|4263.02|14
1645774860000|2022-02-25 07:41:00|4263.99|4263.39|4264.37|4263.77|4264.37|4263.77|4263.62|4263.02|28
1645774870000|2022-02-25 07:41:10|4264.24|4263.64|4264.37|4263.77|4264.74|4264.14|4263.99|4263.39|47
1645774880000|2022-02-25 07:41:20|4264.24|4263.64|4264.24|4263.64|4264.24|4263.64|4263.62|4263.02|87
1645774890000|2022-02-25 07:41:30|4264.12|4263.52|4264.37|4263.77|4264.74|4264.14|4264.12|4263.52|57
1645774900000|2022-02-25 07:41:40|4264.62|4264.02|4264.87|4264.27|4264.87|4264.27|4264.49|4263.89|11
1645774910000|2022-02-25 07:41:50|4265.12|4264.52|4263.99|4263.39|4265.24|4264.64|4263.87|4263.27|62
1645774920000|2022-02-25 07:42:00|4264.12|4263.52|4264.12|4263.52|4264.62|4264.02|4263.87|4263.27|80
1645774930000|2022-02-25 07:42:10|4263.87|4263.27|4264.74|4264.14|4264.74|4264.14|4263.74|4263.14|35
1645774940000|2022-02-25 07:42:20|4264.62|4264.02|4263.87|4263.27|4264.62|4264.02|4263.87|4263.27|20
1645774950000|2022-02-25 07:42:30|4263.74|4263.14|4263.12|4262.52|4263.87|4263.27|4263.12|4262.52|34
1645774960000|2022-02-25 07:42:40|4263.24|4262.64|4262.87|4262.27|4263.37|4262.77|4262.62|4262.02|37
1645774970000|2022-02-25 07:42:50|4262.62|4262.02|4262.62|4262.02|4262.62|4262.02|4262.24|4261.64|33
1645774980000|2022-02-25 07:43:00|4262.49|4261.89|4262.37|4261.77|4262.49|4261.89|4262.24|4261.64|17
1645774990000|2022-02-25 07:43:10|4262.24|4261.64|4262.12|4261.52|4262.37|4261.77|4262.12|4261.52|15
1645775000000|2022-02-25 07:43:20|4262.24|4261.64|4262.37|4261.77|4262.99|4262.39|4262.12|4261.52|87
1645775010000|2022-02-25 07:43:30|4262.12|4261.52|4261.87|4261.27|4262.12|4261.52|4261.62|4261.02|34
1645775020000|2022-02-25 07:43:40|4262.24|4261.64|4262.49|4261.89|4262.49|4261.89|4262.12|4261.52|32
1645775030000|2022-02-25 07:43:50|4262.62|4262.02|4262.37|4261.77|4262.62|4262.02|4262.24|4261.64|21
1645775040000|2022-02-25 07:44:00|4262.62|4262.02|4263.37|4262.77|4263.62|4263.02|4262.62|4262.02|46
1645775050000|2022-02-25 07:44:10|4263.24|4262.64|4261.99|4261.39|4263.24|4262.64|4261.74|4261.14|50
1645775060000|2022-02-25 07:44:20|4262.12|4261.52|4262.12|4261.52|4262.37|4261.77|4261.87|4261.27|12
1645775070000|2022-02-25 07:44:30|4261.87|4261.27|4262.12|4261.52|4262.62|4262.02|4261.87|4261.27|40
1645775080000|2022-02-25 07:44:40|4262.24|4261.64|4262.37|4261.77|4262.49|4261.89|4262.12|4261.52|21
1645775090000|2022-02-25 07:44:50|4262.49|4261.89|4262.49|4261.89|4262.74|4262.14|4262.37|4261.77|15
1645775100000|2022-02-25 07:45:00|4262.62|4262.02|4261.74|4261.14|4262.87|4262.27|4261.49|4260.89|56
1645775110000|2022-02-25 07:45:10|4261.87|4261.27|4261.37|4260.77|4261.87|4261.27|4260.99|4260.39|53
1645775120000|2022-02-25 07:45:20|4261.62|4261.02|4260.62|4260.02|4261.62|4261.02|4260.62|4260.02|30
1645775130000|2022-02-25 07:45:30|4260.37|4259.77|4260.37|4259.77|4261.12|4260.52|4260.37|4259.77|63
1645775140000|2022-02-25 07:45:40|4260.62|4260.02|4261.37|4260.77|4261.87|4261.27|4260.37|4259.77|39
1645775150000|2022-02-25 07:45:50|4261.62|4261.02|4260.37|4259.77|4261.87|4261.27|4260.24|4259.64|61
1645775160000|2022-02-25 07:46:00|4260.49|4259.89|4259.62|4259.02|4260.62|4260.02|4259.62|4259.02|48
1645775170000|2022-02-25 07:46:10|4259.74|4259.14|4259.62|4259.02|4259.87|4259.27|4259.12|4258.52|94
1645775180000|2022-02-25 07:46:20|4259.49|4258.89|4260.12|4259.52|4260.62|4260.02|4259.49|4258.89|72
1645775190000|2022-02-25 07:46:30|4260.24|4259.64|4260.12|4259.52|4260.62|4260.02|4260.12|4259.52|17
1645775200000|2022-02-25 07:46:40|4260.37|4259.77|4259.62|4259.02|4260.62|4260.02|4259.37|4258.77|47
1645775210000|2022-02-25 07:46:50|4259.74|4259.14|4260.62|4260.02|4260.87|4260.27|4259.74|4259.14|55
1645775220000|2022-02-25 07:47:00|4260.37|4259.77|4259.87|4259.27|4261.12|4260.52|4259.87|4259.27|50
1645775230000|2022-02-25 07:47:10|4259.99|4259.39|4259.62|4259.02|4260.24|4259.64|4259.62|4259.02|60
1645775240000|2022-02-25 07:47:20|4259.87|4259.27|4260.99|4260.39|4260.99|4260.39|4259.87|4259.27|26
1645775250000|2022-02-25 07:47:30|4260.87|4260.27|4262.37|4261.77|4262.37|4261.77|4260.87|4260.27|76
1645775260000|2022-02-25 07:47:40|4262.24|4261.64|4261.99|4261.39|4262.62|4262.02|4261.49|4260.89|77
1645775270000|2022-02-25 07:47:50|4261.87|4261.27|4261.87|4261.27|4262.12|4261.52|4261.37|4260.77|47
1645775280000|2022-02-25 07:48:00|4262.12|4261.52|4261.99|4261.39|4262.37|4261.77|4261.74|4261.14|70
1645775290000|2022-02-25 07:48:10|4262.12|4261.52|4262.12|4261.52|4262.12|4261.52|4261.62|4261.02|45
1645775300000|2022-02-25 07:48:20|4261.99|4261.39|4262.12|4261.52|4262.37|4261.77|4261.87|4261.27|23
1645775310000|2022-02-25 07:48:30|4262.24|4261.64|4261.87|4261.27|4262.37|4261.77|4261.74|4261.14|54
1645775320000|2022-02-25 07:48:40|4261.62|4261.02|4262.62|4262.02|4262.87|4262.27|4261.62|4261.02|122
1645775330000|2022-02-25 07:48:50|4262.74|4262.14|4262.87|4262.27|4263.12|4262.52|4262.62|4262.02|40
1645775340000|2022-02-25 07:49:00|4262.99|4262.39|4262.37|4261.77|4262.99|4262.39|4262.37|4261.77|53
1645775350000|2022-02-25 07:49:10|4261.87|4261.27|4262.37|4261.77|4262.37|4261.77|4261.49|4260.89|41
1645775360000|2022-02-25 07:49:20|4262.62|4262.02|4261.62|4261.02|4262.74|4262.14|4261.62|4261.02|49
1645775370000|2022-02-25 07:49:30|4261.74|4261.14|4261.12|4260.52|4261.87|4261.27|4260.99|4260.39|35
1645775380000|2022-02-25 07:49:40|4261.24|4260.64|4260.87|4260.27|4261.24|4260.64|4260.87|4260.27|18
1645775390000|2022-02-25 07:49:50|4260.62|4260.02|4260.99|4260.39|4261.62|4261.02|4260.37|4259.77|79
1645775400000|2022-02-25 07:50:00|4260.87|4260.27|4261.74|4261.14|4261.74|4261.14|4260.87|4260.27|45
1645775410000|2022-02-25 07:50:10|4261.87|4261.27|4262.12|4261.52|4262.37|4261.77|4261.62|4261.02|35
1645775420000|2022-02-25 07:50:20|4261.62|4261.02|4259.99|4259.39|4261.62|4261.02|4259.99|4259.39|91
1645775430000|2022-02-25 07:50:30|4260.12|4259.52|4260.37|4259.77|4260.87|4260.27|4259.74|4259.14|61
1645775440000|2022-02-25 07:50:40|4260.24|4259.64|4258.99|4258.39|4260.24|4259.64|4258.87|4258.27|58
1645775450000|2022-02-25 07:50:50|4259.12|4258.52|4258.87|4258.27|4259.12|4258.52|4258.62|4258.02|55
1645775460000|2022-02-25 07:51:00|4259.12|4258.52|4259.87|4259.27|4260.37|4259.77|4259.12|4258.52|67
1645775470000|2022-02-25 07:51:10|4259.74|4259.14|4258.87|4258.27|4259.87|4259.27|4258.87|4258.27|113
1645775480000|2022-02-25 07:51:20|4258.99|4258.39|4258.87|4258.27|4259.12|4258.52|4258.74|4258.14|41
1645775490000|2022-02-25 07:51:30|4258.99|4258.39|4259.12|4258.52|4259.37|4258.77|4258.87|4258.27|35
1645775500000|2022-02-25 07:51:40|4258.99|4258.39|4258.87|4258.27|4259.12|4258.52|4258.62|4258.02|10
1645775510000|2022-02-25 07:51:50|4258.62|4258.02|4258.62|4258.02|4258.62|4258.02|4258.37|4257.77|82
1645775520000|2022-02-25 07:52:00|4258.87|4258.27|4259.12|4258.52|4259.62|4259.02|4258.74|4258.14|44
1645775530000|2022-02-25 07:52:10|4259.24|4258.64|4258.99|4258.39|4259.49|4258.89|4258.99|4258.39|22
1645775540000|2022-02-25 07:52:20|4258.87|4258.27|4258.74|4258.14|4258.99|4258.39|4258.24|4257.64|131
1645775550000|2022-02-25 07:52:30|4258.87|4258.27|4257.87|4257.27|4258.87|4258.27|4257.12|4256.52|266
1645775560000|2022-02-25 07:52:40|4257.99|4257.39|4258.37|4257.77|4258.49|4257.89|4257.62|4257.02|104
1645775570000|2022-02-25 07:52:50|4258.49|4257.89|4258.49|4257.89|4258.87|4258.27|4258.24|4257.64|50
1645775580000|2022-02-25 07:53:00|4258.74|4258.14|4258.12|4257.52|4259.37|4258.77|4258.12|4257.52|72
1645775590000|2022-02-25 07:53:10|4257.99|4257.39|4257.87|4257.27|4258.37|4257.77|4257.87|4257.27|51
1645775600000|2022-02-25 07:53:20|4258.12|4257.52|4257.62|4257.02|4258.12|4257.52|4257.62|4257.02|60
1645775610000|2022-02-25 07:53:30|4257.87|4257.27|4257.49|4256.89|4258.24|4257.64|4257.37|4256.77|51
1645775620000|2022-02-25 07:53:40|4257.62|4257.02|4257.37|4256.77|4257.99|4257.39|4257.12|4256.52|120
1645775630000|2022-02-25 07:53:50|4257.24|4256.64|4257.87|4257.27|4258.37|4257.77|4257.12|4256.52|94
1645775640000|2022-02-25 07:54:00|4257.62|4257.02|4257.37|4256.77|4258.37|4257.77|4257.24|4256.64|82
1645775650000|2022-02-25 07:54:10|4257.49|4256.89|4256.87|4256.27|4257.62|4257.02|4256.74|4256.14|46
1645775660000|2022-02-25 07:54:20|4256.62|4256.02|4257.12|4256.52|4257.12|4256.52|4256.37|4255.77|140
1645775670000|2022-02-25 07:54:30|4257.37|4256.77|4256.49|4255.89|4257.37|4256.77|4256.37|4255.77|73
1645775680000|2022-02-25 07:54:40|4256.62|4256.02|4254.62|4254.02|4256.99|4256.39|4254.37|4253.77|441
1645775690000|2022-02-25 07:54:50|4254.74|4254.14|4253.62|4253.02|4254.99|4254.39|4253.62|4253.02|164
1645775700000|2022-02-25 07:55:00|4253.37|4252.77|4252.87|4252.27|4253.62|4253.02|4252.87|4252.27|324
1645775710000|2022-02-25 07:55:10|4251.37|4250.77|4250.87|4250.27|4251.62|4251.02|4250.87|4250.27|627
1645775720000|2022-02-25 07:55:20|4250.62|4250.02|4251.87|4251.27|4251.87|4251.27|4250.37|4249.77|219
1645775730000|2022-02-25 07:55:30|4251.62|4251.02|4250.87|4250.27|4251.74|4251.14|4250.24|4249.64|317
1645775740000|2022-02-25 07:55:40|4250.99|4250.39|4250.74|4250.14|4251.49|4250.89|4250.24|4249.64|103
1645775750000|2022-02-25 07:55:50|4250.62|4250.02|4251.24|4250.64|4251.49|4250.89|4250.62|4250.02|88
1645775760000|2022-02-25 07:56:00|4251.12|4250.52|4252.12|4251.52|4252.37|4251.77|4250.99|4250.39|62
1645775770000|2022-02-25 07:56:10|4252.24|4251.64|4252.12|4251.52|4252.87|4252.27|4251.87|4251.27|183
1645775780000|2022-02-25 07:56:20|4252.24|4251.64|4251.87|4251.27|4252.37|4251.77|4251.37|4250.77|58
1645775790000|2022-02-25 07:56:30|4251.99|4251.39|4253.12|4252.52|4253.12|4252.52|4251.87|4251.27|116
1645775800000|2022-02-25 07:56:40|4253.24|4252.64|4253.87|4253.27|4253.87|4253.27|4252.87|4252.27|82
1645775810000|2022-02-25 07:56:50|4253.99|4253.39|4254.99|4254.39|4254.99|4254.39|4253.99|4253.39|172
1645775820000|2022-02-25 07:57:00|4255.12|4254.52|4255.62|4255.02|4255.62|4255.02|4254.74|4254.14|83
1645775830000|2022-02-25 07:57:10|4255.74|4255.14|4255.87|4255.27|4256.12|4255.52|4255.24|4254.64|54
1645775840000|2022-02-25 07:57:20|4255.99|4255.39|4255.49|4254.89|4256.37|4255.77|4255.49|4254.89|54
1645775850000|2022-02-25 07:57:30|4255.62|4255.02|4254.99|4254.39|4255.87|4255.27|4254.99|4254.39|79
1645775860000|2022-02-25 07:57:40|4254.87|4254.27|4255.62|4255.02|4255.62|4255.02|4254.87|4254.27|58
1645775870000|2022-02-25 07:57:50|4255.87|4255.27|4255.87|4255.27|4256.12|4255.52|4255.62|4255.02|76
1645775880000|2022-02-25 07:58:00|4255.74|4255.14|4256.87|4256.27|4257.12|4256.52|4255.62|4255.02|110
1645775890000|2022-02-25 07:58:10|4256.74|4256.14|4256.12|4255.52|4256.87|4256.27|4255.62|4255.02|105
1645775900000|2022-02-25 07:58:20|4255.99|4255.39|4256.49|4255.89|4256.49|4255.89|4255.37|4254.77|126
1645775910000|2022-02-25 07:58:30|4256.37|4255.77|4255.74|4255.14|4256.37|4255.77|4255.74|4255.14|30
1645775920000|2022-02-25 07:58:40|4255.87|4255.27|4254.87|4254.27|4255.87|4255.27|4254.62|4254.02|76
1645775930000|2022-02-25 07:58:50|4254.74|4254.14|4254.49|4253.89|4254.74|4254.14|4254.12|4253.52|98
1645775940000|2022-02-25 07:59:00|4254.62|4254.02|4255.24|4254.64|4255.24|4254.64|4253.74|4253.14|141
1645775950000|2022-02-25 07:59:10|4255.12|4254.52|4256.12|4255.52|4256.24|4255.64|4255.12|4254.52|70
1645775960000|2022-02-25 07:59:20|4255.87|4255.27|4257.24|4256.64|4257.24|4256.64|4255.62|4255.02|159
1645775970000|2022-02-25 07:59:30|4256.87|4256.27|4259.37|4258.77|4259.62|4259.02|4256.62|4256.02|429
1645775980000|2022-02-25 07:59:40|4259.62|4259.02|4260.12|4259.52|4260.62|4260.02|4259.37|4258.77|144
1645775990000|2022-02-25 07:59:50|4259.87|4259.27|4259.37|4258.77|4260.24|4259.64|4259.24|4258.64|140
1645776000000|2022-02-25 08:00:00|4259.62|4259.02|4256.87|4256.27|4260.37|4259.77|4256.87|4256.27|858
1645776010000|2022-02-25 08:00:10|4256.74|4256.14|4253.24|4252.64|4256.74|4256.14|4252.37|4251.77|511
1645776020000|2022-02-25 08:00:20|4253.87|4253.27|4255.12|4254.52|4255.87|4255.27|4253.87|4253.27|347
1645776030000|2022-02-25 08:00:30|4255.49|4254.89|4254.12|4253.52|4255.49|4254.89|4253.37|4252.77|203
1645776040000|2022-02-25 08:00:40|4254.24|4253.64|4253.87|4253.27|4255.62|4255.02|4253.37|4252.77|302
1645776050000|2022-02-25 08:00:50|4254.99|4254.39|4254.99|4254.39|4255.37|4254.77|4253.62|4253.02|116
1645776060000|2022-02-25 08:01:00|4255.12|4254.52|4255.37|4254.77|4256.24|4255.64|4254.37|4253.77|221
1645776070000|2022-02-25 08:01:10|4255.12|4254.52|4255.87|4255.27|4256.37|4255.77|4254.37|4253.77|219
1645776080000|2022-02-25 08:01:20|4255.62|4255.02|4256.37|4255.77|4256.37|4255.77|4255.12|4254.52|148
1645776090000|2022-02-25 08:01:30|4256.12|4255.52|4256.62|4256.02|4257.12|4256.52|4256.12|4255.52|117
1645776100000|2022-02-25 08:01:40|4255.62|4255.02|4256.12|4255.52|4256.12|4255.52|4254.62|4254.02|205
1645776110000|2022-02-25 08:01:50|4256.62|4256.02|4255.62|4255.02|4256.74|4256.14|4255.37|4254.77|252
1645776120000|2022-02-25 08:02:00|4255.74|4255.14|4254.12|4253.52|4255.74|4255.14|4253.99|4253.39|307
1645776130000|2022-02-25 08:02:10|4254.37|4253.77|4255.37|4254.77|4255.62|4255.02|4253.99|4253.39|132
1645776140000|2022-02-25 08:02:20|4255.49|4254.89|4254.24|4253.64|4255.87|4255.27|4254.24|4253.64|132
1645776150000|2022-02-25 08:02:30|4253.87|4253.27|4254.99|4254.39|4254.99|4254.39|4253.37|4252.77|141
1645776160000|2022-02-25 08:02:40|4255.12|4254.52|4253.87|4253.27|4255.12|4254.52|4253.12|4252.52|185
1645776170000|2022-02-25 08:02:50|4253.74|4253.14|4254.37|4253.77|4254.37|4253.77|4253.24|4252.64|165
1645776180000|2022-02-25 08:03:00|4254.87|4254.27|4255.12|4254.52|4255.87|4255.27|4254.87|4254.27|219
1645776190000|2022-02-25 08:03:10|4254.62|4254.02|4253.37|4252.77|4254.62|4254.02|4252.87|4252.27|162
1645776200000|2022-02-25 08:03:20|4253.99|4253.39|4254.12|4253.52|4254.62|4254.02|4253.74|4253.14|95
1645776210000|2022-02-25 08:03:30|4254.62|4254.02|4255.62|4255.02|4255.62|4255.02|4253.87|4253.27|83
1645776220000|2022-02-25 08:03:40|4255.37|4254.77|4254.37|4253.77|4255.62|4255.02|4254.12|4253.52|127
1645776230000|2022-02-25 08:03:50|4254.62|4254.02|4255.87|4255.27|4255.87|4255.27|4254.62|4254.02|79
1645776240000|2022-02-25 08:04:00|4256.12|4255.52|4256.37|4255.77|4257.12|4256.52|4256.12|4255.52|156
1645776250000|2022-02-25 08:04:10|4256.12|4255.52|4256.12|4255.52|4256.12|4255.52|4255.24|4254.64|104
1645776260000|2022-02-25 08:04:20|4255.99|4255.39|4255.37|4254.77|4256.37|4255.77|4255.12|4254.52|56
1645776270000|2022-02-25 08:04:30|4255.62|4255.02|4255.62|4255.02|4256.37|4255.77|4255.49|4254.89|51
1645776280000|2022-02-25 08:04:40|4255.87|4255.27|4255.62|4255.02|4256.62|4256.02|4255.37|4254.77|198
1645776290000|2022-02-25 08:04:50|4255.37|4254.77|4255.37|4254.77|4256.12|4255.52|4255.37|4254.77|63
1645776300000|2022-02-25 08:05:00|4255.49|4254.89|4255.37|4254.77|4256.37|4255.77|4255.24|4254.64|123
1645776310000|2022-02-25 08:05:10|4255.49|4254.89|4255.87|4255.27|4255.87|4255.27|4254.87|4254.27|113
1645776320000|2022-02-25 08:05:20|4255.74|4255.14|4253.37|4252.77|4255.87|4255.27|4253.37|4252.77|143
1645776330000|2022-02-25 08:05:30|4253.49|4252.89|4251.99|4251.39|4254.12|4253.52|4251.62|4251.02|176
1645776340000|2022-02-25 08:05:40|4251.87|4251.27|4252.74|4252.14|4253.12|4252.52|4251.74|4251.14|101
1645776350000|2022-02-25 08:05:50|4252.62|4252.02|4252.74|4252.14|4253.37|4252.77|4251.37|4250.77|159
1645776360000|2022-02-25 08:06:00|4252.49|4251.89|4253.49|4252.89|4253.49|4252.89|4252.37|4251.77|95
1645776370000|2022-02-25 08:06:10|4253.37|4252.77|4252.87|4252.27|4253.87|4253.27|4252.24|4251.64|140
1645776380000|2022-02-25 08:06:20|4252.99|4252.39|4252.62|4252.02|4253.24|4252.64|4252.24|4251.64|222
1645776390000|2022-02-25 08:06:30|4252.99|4252.39|4252.62|4252.02|4253.12|4252.52|4252.62|4252.02|384
1645776400000|2022-02-25 08:06:40|4251.62|4251.02|4251.87|4251.27|4252.37|4251.77|4251.37|4250.77|233
1645776410000|2022-02-25 08:06:50|4251.99|4251.39|4251.12|4250.52|4252.12|4251.52|4250.87|4250.27|95
1645776420000|2022-02-25 08:07:00|4251.37|4250.77|4250.74|4250.14|4252.12|4251.52|4250.62|4250.02|135
1645776430000|2022-02-25 08:07:10|4250.62|4250.02|4249.87|4249.27|4250.62|4250.02|4248.87|4248.27|171
1645776440000|2022-02-25 08:07:20|4249.62|4249.02|4249.62|4249.02|4249.87|4249.27|4248.87|4248.27|271
1645776450000|2022-02-25 08:07:30|4249.37|4248.77|4248.87|4248.27|4250.12|4249.52|4248.87|4248.27|106
1645776460000|2022-02-25 08:07:40|4249.12|4248.52|4247.87|4247.27|4249.12|4248.52|4247.87|4247.27|140
1645776470000|2022-02-25 08:07:50|4247.12|4246.52|4248.12|4247.52|4248.74|4248.14|4246.87|4246.27|222
1645776480000|2022-02-25 08:08:00|4248.37|4247.77|4248.12|4247.52|4249.12|4248.52|4247.87|4247.27|162
1645776490000|2022-02-25 08:08:10|4248.24|4247.64|4247.12|4246.52|4248.24|4247.64|4247.12|4246.52|111
1645776500000|2022-02-25 08:08:20|4247.37|4246.77|4248.87|4248.27|4249.24|4248.64|4247.24|4246.64|210
1645776510000|2022-02-25 08:08:30|4248.62|4248.02|4248.87|4248.27|4248.99|4248.39|4248.12|4247.52|151
1645776520000|2022-02-25 08:08:40|4248.74|4248.14|4249.74|4249.14|4250.37|4249.77|4248.74|4248.14|210
1645776530000|2022-02-25 08:08:50|4249.87|4249.27|4250.12|4249.52|4250.62|4250.02|4249.62|4249.02|129
1645776540000|2022-02-25 08:09:00|4250.37|4249.77|4249.62|4249.02|4250.87|4250.27|4249.62|4249.02|206
1645776550000|2022-02-25 08:09:10|4249.37|4248.77|4251.12|4250.52|4251.37|4250.77|4249.12|4248.52|149
1645776560000|2022-02-25 08:09:20|4251.37|4250.77|4250.87|4250.27|4251.37|4250.77|4250.37|4249.77|171
1645776570000|2022-02-25 08:09:30|4250.74|4250.14|4250.74|4250.14|4251.87|4251.27|4250.62|4250.02|170
1645776580000|2022-02-25 08:09:40|4250.62|4250.02|4251.87|4251.27|4251.87|4251.27|4250.37|4249.77|98
1645776590000|2022-02-25 08:09:50|4251.62|4251.02|4251.12|4250.52|4251.62|4251.02|4250.62|4250.02|87
1645776600000|2022-02-25 08:10:00|4251.62|4251.02|4250.24|4249.64|4251.87|4251.27|4249.87|4249.27|318
1645776610000|2022-02-25 08:10:10|4250.37|4249.77|4248.62|4248.02|4250.87|4250.27|4248.49|4247.89|122
1645776620000|2022-02-25 08:10:20|4248.37|4247.77|4247.87|4247.27|4248.37|4247.77|4247.62|4247.02|129
1645776630000|2022-02-25 08:10:30|4247.99|4247.39|4247.12|4246.52|4248.12|4247.52|4246.87|4246.27|151
1645776640000|2022-02-25 08:10:40|4247.24|4246.64|4246.62|4246.02|4247.62|4247.02|4246.62|4246.02|139
1645776650000|2022-02-25 08:10:50|4246.87|4246.27|4246.99|4246.39|4247.12|4246.52|4246.87|4246.27|93
1645776660000|2022-02-25 08:11:00|4247.12|4246.52|4243.87|4243.27|4247.37|4246.77|4243.87|4243.27|794
1645776670000|2022-02-25 08:11:10|4243.62|4243.02|4242.12|4241.52|4243.62|4243.02|4242.12|4241.52|595
1645776680000|2022-02-25 08:11:20|4241.87|4241.27|4240.62|4240.02|4241.87|4241.27|4240.62|4240.02|405
1645776690000|2022-02-25 08:11:30|4240.87|4240.27|4242.87|4242.27|4243.12|4242.52|4240.62|4240.02|456
1645776700000|2022-02-25 08:11:40|4242.62|4242.02|4241.62|4241.02|4243.24|4242.64|4241.37|4240.77|286
1645776710000|2022-02-25 08:11:50|4241.87|4241.27|4241.12|4240.52|4242.74|4242.14|4241.12|4240.52|169
1645776720000|2022-02-25 08:12:00|4241.62|4241.02|4241.12|4240.52|4241.87|4241.27|4241.12|4240.52|146
1645776730000|2022-02-25 08:12:10|4240.99|4240.39|4241.12|4240.52|4241.87|4241.27|4240.49|4239.89|171
1645776740000|2022-02-25 08:12:20|4240.99|4240.39|4240.99|4240.39|4240.99|4240.39|4239.87|4239.27|218
1645776750000|2022-02-25 08:12:30|4241.12|4240.52|4240.62|4240.02|4242.12|4241.52|4240.62|4240.02|224
1645776760000|2022-02-25 08:12:40|4240.87|4240.27|4238.62|4238.02|4240.87|4240.27|4238.62|4238.02|259
1645776770000|2022-02-25 08:12:50|4238.87|4238.27|4239.62|4239.02|4240.37|4239.77|4238.87|4238.27|257
1645776780000|2022-02-25 08:13:00|4240.12|4239.52|4240.62|4240.02|4241.37|4240.77|4240.12|4239.52|285
1645776790000|2022-02-25 08:13:10|4240.87|4240.27|4239.24|4238.64|4241.12|4240.52|4238.87|4238.27|149
1645776800000|2022-02-25 08:13:20|4239.37|4238.77|4239.87|4239.27|4240.87|4240.27|4239.37|4238.77|180
1645776810000|2022-02-25 08:13:30|4239.74|4239.14|4240.49|4239.89|4240.87|4240.27|4239.62|4239.02|139
1645776820000|2022-02-25 08:13:40|4240.37|4239.77|4240.87|4240.27|4241.12|4240.52|4240.12|4239.52|236
1645776830000|2022-02-25 08:13:50|4240.62|4240.02|4240.12|4239.52|4240.87|4240.27|4239.12|4238.52|224
1645776840000|2022-02-25 08:14:00|4239.87|4239.27|4242.62|4242.02|4242.62|4242.02|4239.62|4239.02|376
1645776850000|2022-02-25 08:14:10|4242.87|4242.27|4243.24|4242.64|4244.37|4243.77|4242.87|4242.27|257
1645776860000|2022-02-25 08:14:20|4243.37|4242.77|4244.87|4244.27|4245.37|4244.77|4243.37|4242.77|291
1645776870000|2022-02-25 08:14:30|4245.12|4244.52|4245.12|4244.52|4245.37|4244.77|4244.74|4244.14|140
1645776880000|2022-02-25 08:14:40|4245.24|4244.64|4245.12|4244.52|4245.37|4244.77|4244.37|4243.77|79
1645776890000|2022-02-25 08:14:50|4244.87|4244.27|4244.62|4244.02|4245.37|4244.77|4244.62|4244.02|114
1645776900000|2022-02-25 08:15:00|4244.74|4244.14|4244.99|4244.39|4246.37|4245.77|4244.12|4243.52|257
1645776910000|2022-02-25 08:15:10|4244.87|4244.27|4243.62|4243.02|4244.87|4244.27|4243.37|4242.77|184
1645776920000|2022-02-25 08:15:20|4243.74|4243.14|4241.62|4241.02|4243.74|4243.14|4241.24|4240.64|88
1645776930000|2022-02-25 08:15:30|4241.49|4240.89|4241.12|4240.52|4241.49|4240.89|4240.37|4239.77|168
1645776940000|2022-02-25 08:15:40|4240.87|4240.27|4237.62|4237.02|4240.87|4240.27|4237.24|4236.64|367
1645776950000|2022-02-25 08:15:50|4237.74|4237.14|4237.87|4237.27|4237.87|4237.27|4236.87|4236.27|155
1645776960000|2022-02-25 08:16:00|4237.99|4237.39|4238.37|4237.77|4239.37|4238.77|4237.62|4237.02|203
1645776970000|2022-02-25 08:16:10|4238.62|4238.02|4239.62|4239.02|4239.87|4239.27|4238.37|4237.77|107
1645776980000|2022-02-25 08:16:20|4239.87|4239.27|4239.37|4238.77|4240.12|4239.52|4239.12|4238.52|118
1645776990000|2022-02-25 08:16:30|4239.62|4239.02|4241.87|4241.27|4241.87|4241.27|4239.62|4239.02|137
1645777000000|2022-02-25 08:16:40|4242.12|4241.52|4242.37|4241.77|4242.87|4242.27|4241.87|4241.27|137
1645777010000|2022-02-25 08:16:50|4242.24|4241.64|4242.37|4241.77|4243.12|4242.52|4242.12|4241.52|85
1645777020000|2022-02-25 08:17:00|4242.62|4242.02|4241.62|4241.02|4243.37|4242.77|4241.12|4240.52|185
1645777030000|2022-02-25 08:17:10|4241.49|4240.89|4240.49|4239.89|4242.62|4242.02|4240.37|4239.77|165
1645777040000|2022-02-25 08:17:20|4240.62|4240.02|4241.62|4241.02|4241.87|4241.27|4240.37|4239.77|92
1645777050000|2022-02-25 08:17:30|4241.99|4241.39|4242.99|4242.39|4243.37|4242.77|4241.87|4241.27|96
1645777060000|2022-02-25 08:17:40|4242.87|4242.27|4242.62|4242.02|4242.99|4242.39|4241.99|4241.39|74
1645777070000|2022-02-25 08:17:50|4242.37|4241.77|4243.12|4242.52|4243.62|4243.02|4242.37|4241.77|138
1645777080000|2022-02-25 08:18:00|4243.24|4242.64|4243.87|4243.27|4244.37|4243.77|4243.12|4242.52|199
1645777090000|2022-02-25 08:18:10|4244.12|4243.52|4242.99|4242.39|4244.37|4243.77|4242.62|4242.02|115
1645777100000|2022-02-25 08:18:20|4243.12|4242.52|4242.37|4241.77|4243.87|4243.27|4242.24|4241.64|108
1645777110000|2022-02-25 08:18:30|4242.12|4241.52|4243.87|4243.27|4244.49|4243.89|4242.12|4241.52|278
1645777120000|2022-02-25 08:18:40|4244.12|4243.52|4244.87|4244.27|4245.12|4244.52|4243.99|4243.39|116
1645777130000|2022-02-25 08:18:50|4245.12|4244.52|4245.62|4245.02|4245.74|4245.14|4244.12|4243.52|281
1645777140000|2022-02-25 08:19:00|4245.49|4244.89|4243.37|4242.77|4245.62|4245.02|4243.37|4242.77|190
1645777150000|2022-02-25 08:19:10|4243.12|4242.52|4241.74|4241.14|4243.37|4242.77|4241.74|4241.14|113
1645777160000|2022-02-25 08:19:20|4241.87|4241.27|4241.24|4240.64|4241.87|4241.27|4240.49|4239.89|215
1645777170000|2022-02-25 08:19:30|4241.37|4240.77|4243.12|4242.52|4243.12|4242.52|4241.12|4240.52|110
1645777180000|2022-02-25 08:19:40|4242.99|4242.39|4243.37|4242.77|4243.62|4243.02|4242.49|4241.89|46
1645777190000|2022-02-25 08:19:50|4243.12|4242.52|4245.12|4244.52|4245.12|4244.52|4243.12|4242.52|153
1645777200000|2022-02-25 08:20:00|4244.99|4244.39|4241.62|4241.02|4245.37|4244.77|4241.37|4240.77|307
1645777210000|2022-02-25 08:20:10|4241.12|4240.52|4241.62|4241.02|4242.49|4241.89|4241.12|4240.52|116
1645777220000|2022-02-25 08:20:20|4241.24|4240.64|4242.62|4242.02|4243.62|4243.02|4241.24|4240.64|35
1645777230000|2022-02-25 08:20:30|4242.49|4241.89|4240.24|4239.64|4242.62|4242.02|4240.12|4239.52|272
1645777240000|2022-02-25 08:20:40|4240.12|4239.52|4239.37|4238.77|4240.62|4240.02|4239.37|4238.77|87
1645777250000|2022-02-25 08:20:50|4239.62|4239.02|4240.12|4239.52|4240.62|4240.02|4239.62|4239.02|46
1645777260000|2022-02-25 08:21:00|4239.99|4239.39|4239.62|4239.02|4240.62|4240.02|4238.99|4238.39|43
1645777270000|2022-02-25 08:21:10|4239.37|4238.77|4239.74|4239.14|4240.24|4239.64|4239.37|4238.77|74
1645777280000|2022-02-25 08:21:20|4239.87|4239.27|4240.37|4239.77|4241.37|4240.77|4238.87|4238.27|124
1645777290000|2022-02-25 08:21:30|4240.62|4240.02|4242.37|4241.77|4242.62|4242.02|4240.12|4239.52|87
1645777300000|2022-02-25 08:21:40|4242.12|4241.52|4240.62|4240.02|4242.49|4241.89|4240.62|4240.02|84
1645777310000|2022-02-25 08:21:50|4241.12|4240.52|4239.99|4239.39|4241.12|4240.52|4239.87|4239.27|58
1645777320000|2022-02-25 08:22:00|4240.12|4239.52|4240.37|4239.77|4241.49|4240.89|4239.99|4239.39|114
1645777330000|2022-02-25 08:22:10|4240.49|4239.89|4242.37|4241.77|4242.37|4241.77|4239.99|4239.39|94
1645777340000|2022-02-25 08:22:20|4242.12|4241.52|4243.12|4242.52|4243.12|4242.52|4241.62|4241.02|172
1645777350000|2022-02-25 08:22:30|4242.87|4242.27|4242.62|4242.02|4243.24|4242.64|4241.87|4241.27|67
1645777360000|2022-02-25 08:22:40|4242.37|4241.77|4241.62|4241.02|4242.62|4242.02|4241.62|4241.02|102
1645777370000|2022-02-25 08:22:50|4241.87|4241.27|4240.87|4240.27|4241.87|4241.27|4240.62|4240.02|83
1645777380000|2022-02-25 08:23:00|4240.74|4240.14|4243.24|4242.64|4243.24|4242.64|4240.49|4239.89|112
1645777390000|2022-02-25 08:23:10|4243.12|4242.52|4243.12|4242.52|4243.49|4242.89|4242.62|4242.02|208
1645777400000|2022-02-25 08:23:20|4243.24|4242.64|4240.62|4240.02|4243.24|4242.64|4240.62|4240.02|90
1645777410000|2022-02-25 08:23:30|4240.12|4239.52|4240.37|4239.77|4240.62|4240.02|4240.12|4239.52|52
1645777420000|2022-02-25 08:23:40|4240.12|4239.52|4240.12|4239.52|4240.87|4240.27|4239.37|4238.77|105
1645777430000|2022-02-25 08:23:50|4239.99|4239.39|4240.12|4239.52|4240.12|4239.52|4239.24|4238.64|59
1645777440000|2022-02-25 08:24:00|4239.87|4239.27|4240.37|4239.77|4240.87|4240.27|4239.37|4238.77|112
1645777450000|2022-02-25 08:24:10|4240.62|4240.02|4241.62|4241.02|4241.87|4241.27|4240.62|4240.02|94
1645777460000|2022-02-25 08:24:20|4241.87|4241.27|4242.24|4241.64|4242.49|4241.89|4241.12|4240.52|168
1645777470000|2022-02-25 08:24:30|4242.12|4241.52|4242.12|4241.52|4242.87|4242.27|4241.24|4240.64|132
1645777480000|2022-02-25 08:24:40|4241.87|4241.27|4242.37|4241.77|4243.12|4242.52|4241.49|4240.89|108
1645777490000|2022-02-25 08:24:50|4241.99|4241.39|4242.12|4241.52|4242.37|4241.77|4241.37|4240.77|66
1645777500000|2022-02-25 08:25:00|4241.87|4241.27|4244.99|4244.39|4245.12|4244.52|4241.87|4241.27|328
1645777510000|2022-02-25 08:25:10|4244.87|4244.27|4243.62|4243.02|4245.49|4244.89|4243.62|4243.02|267
1645777520000|2022-02-25 08:25:20|4243.87|4243.27|4243.87|4243.27|4244.12|4243.52|4243.37|4242.77|72
1645777530000|2022-02-25 08:25:30|4244.12|4243.52|4242.87|4242.27|4244.62|4244.02|4242.87|4242.27|146
1645777540000|2022-02-25 08:25:40|4243.12|4242.52|4242.37|4241.77|4243.62|4243.02|4242.37|4241.77|101
1645777550000|2022-02-25 08:25:50|4242.12|4241.52|4240.87|4240.27|4242.24|4241.64|4240.87|4240.27|83
1645777560000|2022-02-25 08:26:00|4240.74|4240.14|4238.87|4238.27|4241.12|4240.52|4238.62|4238.02|170
1645777570000|2022-02-25 08:26:10|4238.62|4238.02|4239.37|4238.77|4239.62|4239.02|4238.37|4237.77|130
1645777580000|2022-02-25 08:26:20|4239.62|4239.02|4238.12|4237.52|4239.74|4239.14|4237.87|4237.27|134
1645777590000|2022-02-25 08:26:30|4237.99|4237.39|4238.62|4238.02|4239.24|4238.64|4237.99|4237.39|102
1645777600000|2022-02-25 08:26:40|4238.49|4237.89|4238.62|4238.02|4238.87|4238.27|4237.62|4237.02|60
1645777610000|2022-02-25 08:26:50|4238.74|4238.14|4239.62|4239.02|4239.99|4239.39|4238.37|4237.77|124
1645777620000|2022-02-25 08:27:00|4239.37|4238.77|4241.12|4240.52|4241.37|4240.77|4239.37|4238.77|68
1645777630000|2022-02-25 08:27:10|4241.24|4240.64|4239.62|4239.02|4241.37|4240.77|4239.62|4239.02|125
1645777640000|2022-02-25 08:27:20|4240.12|4239.52|4242.37|4241.77|4242.49|4241.89|4240.12|4239.52|126
1645777650000|2022-02-25 08:27:30|4242.12|4241.52|4242.49|4241.89|4242.62|4242.02|4241.62|4241.02|36
1645777660000|2022-02-25 08:27:40|4242.37|4241.77|4242.24|4241.64|4243.37|4242.77|4242.12|4241.52|78
1645777670000|2022-02-25 08:27:50|4242.12|4241.52|4243.62|4243.02|4243.62|4243.02|4241.49|4240.89|84
1645777680000|2022-02-25 08:28:00|4243.99|4243.39|4239.37|4238.77|4244.37|4243.77|4239.37|4238.77|707
1645777690000|2022-02-25 08:28:10|4239.49|4238.89|4237.87|4237.27|4239.62|4239.02|4237.87|4237.27|200
1645777700000|2022-02-25 08:28:20|4238.12|4237.52|4238.87|4238.27|4239.37|4238.77|4238.12|4237.52|121
1645777710000|2022-02-25 08:28:30|4239.12|4238.52|4241.12|4240.52|4241.49|4240.89|4239.12|4238.52|146
1645777720000|2022-02-25 08:28:40|4240.87|4240.27|4241.99|4241.39|4241.99|4241.39|4240.74|4240.14|83
1645777730000|2022-02-25 08:28:50|4242.62|4242.02|4242.12|4241.52|4243.24|4242.64|4241.87|4241.27|109
1645777740000|2022-02-25 08:29:00|4242.62|4242.02|4240.62|4240.02|4243.37|4242.77|4240.62|4240.02|152
1645777750000|2022-02-25 08:29:10|4240.87|4240.27|4240.62|4240.02|4240.99|4240.39|4240.12|4239.52|90
1645777760000|2022-02-25 08:29:20|4240.37|4239.77|4239.74|4239.14|4240.74|4240.14|4239.37|4238.77|147
1645777770000|2022-02-25 08:29:30|4239.87|4239.27|4239.12|4238.52|4240.12|4239.52|4239.12|4238.52|94
1645777780000|2022-02-25 08:29:40|4238.87|4238.27|4239.37|4238.77|4239.37|4238.77|4238.87|4238.27|72
1645777790000|2022-02-25 08:29:50|4239.12|4238.52|4239.24|4238.64|4239.87|4239.27|4238.37|4237.77|173
1645777800000|2022-02-25 08:30:00|4239.37|4238.77|4241.12|4240.52|4241.12|4240.52|4239.12|4238.52|109
1645777810000|2022-02-25 08:30:10|4241.24|4240.64|4242.37|4241.77|4242.62|4242.02|4241.12|4240.52|251
1645777820000|2022-02-25 08:30:20|4242.87|4242.27|4242.62|4242.02|4243.12|4242.52|4242.37|4241.77|106
1645777830000|2022-02-25 08:30:30|4242.49|4241.89|4241.12|4240.52|4242.87|4242.27|4240.74|4240.14|146
1645777840000|2022-02-25 08:30:40|4240.87|4240.27|4241.62|4241.02|4241.87|4241.27|4240.87|4240.27|46
1645777850000|2022-02-25 08:30:50|4241.87|4241.27|4242.49|4241.89|4243.87|4243.27|4241.87|4241.27|125
1645777860000|2022-02-25 08:31:00|4242.24|4241.64|4242.37|4241.77|4242.37|4241.77|4241.12|4240.52|88
1645777870000|2022-02-25 08:31:10|4242.87|4242.27|4242.87|4242.27|4243.37|4242.77|4241.87|4241.27|140
1645777880000|2022-02-25 08:31:20|4243.12|4242.52|4243.37|4242.77|4244.24|4243.64|4243.12|4242.52|107
1645777890000|2022-02-25 08:31:30|4243.49|4242.89|4243.12|4242.52|4243.62|4243.02|4242.62|4242.02|147
1645777900000|2022-02-25 08:31:40|4242.37|4241.77|4242.37|4241.77|4242.74|4242.14|4241.99|4241.39|163
1645777910000|2022-02-25 08:31:50|4242.62|4242.02|4243.12|4242.52|4243.24|4242.64|4241.87|4241.27|68
1645777920000|2022-02-25 08:32:00|4243.24|4242.64|4244.12|4243.52|4244.49|4243.89|4242.87|4242.27|84
1645777930000|2022-02-25 08:32:10|4244.37|4243.77|4244.62|4244.02|4244.62|4244.02|4243.37|4242.77|75
1645777940000|2022-02-25 08:32:20|4244.87|4244.27|4245.62|4245.02|4246.12|4245.52|4244.49|4243.89|59
1645777950000|2022-02-25 08:32:30|4245.37|4244.77|4246.62|4246.02|4246.99|4246.39|4245.12|4244.52|202
1645777960000|2022-02-25 08:32:40|4246.87|4246.27|4246.24|4245.64|4247.12|4246.52|4246.24|4245.64|113
1645777970000|2022-02-25 08:32:50|4246.12|4245.52|4247.74|4247.14|4248.49|4247.89|4245.87|4245.27|552
1645777980000|2022-02-25 08:33:00|4247.49|4246.89|4247.37|4246.77|4248.37|4247.77|4247.37|4246.77|207
1645777990000|2022-02-25 08:33:10|4247.24|4246.64|4246.37|4245.77|4247.37|4246.77|4246.12|4245.52|76
1645778000000|2022-02-25 08:33:20|4246.62|4246.02|4246.87|4246.27|4247.62|4247.02|4246.37|4245.77|73
1645778010000|2022-02-25 08:33:30|4246.74|4246.14|4246.74|4246.14|4247.12|4246.52|4246.37|4245.77|118
1645778020000|2022-02-25 08:33:40|4246.62|4246.02|4245.74|4245.14|4246.62|4246.02|4245.74|4245.14|136
1645778030000|2022-02-25 08:33:50|4245.62|4245.02|4246.49|4245.89|4247.37|4246.77|4245.62|4245.02|97
1645778040000|2022-02-25 08:34:00|4246.37|4245.77|4246.62|4246.02|4246.62|4246.02|4245.62|4245.02|56
1645778050000|2022-02-25 08:34:10|4246.87|4246.27|4247.12|4246.52|4247.87|4247.27|4246.87|4246.27|119
1645778060000|2022-02-25 08:34:20|4246.87|4246.27|4245.87|4245.27|4246.87|4246.27|4245.62|4245.02|103
1645778070000|2022-02-25 08:34:30|4245.74|4245.14|4245.24|4244.64|4245.87|4245.27|4245.12|4244.52|102
1645778080000|2022-02-25 08:34:40|4245.37|4244.77|4244.87|4244.27|4245.62|4245.02|4244.87|4244.27|67
1645778090000|2022-02-25 08:34:50|4244.74|4244.14|4246.12|4245.52|4246.24|4245.64|4244.74|4244.14|60
1645778100000|2022-02-25 08:35:00|4246.24|4245.64|4246.87|4246.27|4247.12|4246.52|4245.99|4245.39|151
1645778110000|2022-02-25 08:35:10|4246.62|4246.02|4246.37|4245.77|4247.12|4246.52|4246.37|4245.77|79
1645778120000|2022-02-25 08:35:20|4246.62|4246.02|4246.12|4245.52|4246.87|4246.27|4246.12|4245.52|75
1645778130000|2022-02-25 08:35:30|4246.24|4245.64|4243.87|4243.27|4246.37|4245.77|4243.87|4243.27|227
1645778140000|2022-02-25 08:35:40|4244.12|4243.52|4241.87|4241.27|4244.62|4244.02|4241.87|4241.27|294
1645778150000|2022-02-25 08:35:50|4241.62|4241.02|4241.99|4241.39|4241.99|4241.39|4240.37|4239.77|324
1645778160000|2022-02-25 08:36:00|4241.87|4241.27|4242.37|4241.77|4242.62|4242.02|4241.37|4240.77|176
1645778170000|2022-02-25 08:36:10|4241.87|4241.27|4239.87|4239.27|4241.99|4241.39|4239.62|4239.02|192
1645778180000|2022-02-25 08:36:20|4239.99|4239.39|4241.37|4240.77|4241.37|4240.77|4239.87|4239.27|49
1645778190000|2022-02-25 08:36:30|4241.62|4241.02|4238.37|4237.77|4241.62|4241.02|4238.37|4237.77|248
1645778200000|2022-02-25 08:36:40|4238.62|4238.02|4237.37|4236.77|4238.87|4238.27|4237.37|4236.77|303
1645778210000|2022-02-25 08:36:50|4237.62|4237.02|4237.62|4237.02|4238.37|4237.77|4237.62|4237.02|167
1645778220000|2022-02-25 08:37:00|4237.87|4237.27|4235.37|4234.77|4237.87|4237.27|4235.37|4234.77|609
1645778230000|2022-02-25 08:37:10|4235.12|4234.52|4235.87|4235.27|4236.49|4235.89|4235.12|4234.52|181
1645778240000|2022-02-25 08:37:20|4235.62|4235.02|4235.12|4234.52|4236.37|4235.77|4235.12|4234.52|212
1645778250000|2022-02-25 08:37:30|4234.24|4233.64|4234.87|4234.27|4235.74|4235.14|4233.37|4232.77|546
1645778260000|2022-02-25 08:37:40|4235.12|4234.52|4235.37|4234.77|4235.62|4235.02|4234.62|4234.02|92
1645778270000|2022-02-25 08:37:50|4235.62|4235.02|4236.74|4236.14|4236.74|4236.14|4235.12|4234.52|128
1645778280000|2022-02-25 08:38:00|4236.62|4236.02|4236.62|4236.02|4237.24|4236.64|4236.24|4235.64|199
1645778290000|2022-02-25 08:38:10|4236.87|4236.27|4238.49|4237.89|4238.87|4238.27|4236.62|4236.02|157
1645778300000|2022-02-25 08:38:20|4238.37|4237.77|4238.62|4238.02|4238.74|4238.14|4237.62|4237.02|165
1645778310000|2022-02-25 08:38:30|4238.74|4238.14|4240.62|4240.02|4240.74|4240.14|4238.74|4238.14|123
1645778320000|2022-02-25 08:38:40|4240.74|4240.14|4239.87|4239.27|4241.37|4240.77|4239.87|4239.27|117
1645778330000|2022-02-25 08:38:50|4239.62|4239.02|4237.87|4237.27|4239.62|4239.02|4237.74|4237.14|123
1645778340000|2022-02-25 08:39:00|4237.74|4237.14|4239.12|4238.52|4239.62|4239.02|4237.37|4236.77|381
1645778350000|2022-02-25 08:39:10|4239.37|4238.77|4240.37|4239.77|4240.37|4239.77|4239.24|4238.64|63
1645778360000|2022-02-25 08:39:20|4240.24|4239.64|4238.62|4238.02|4240.24|4239.64|4238.62|4238.02|77
1645778370000|2022-02-25 08:39:30|4238.37|4237.77|4237.99|4237.39|4238.62|4238.02|4237.99|4237.39|71
1645778380000|2022-02-25 08:39:40|4237.37|4236.77|4238.74|4238.14|4239.24|4238.64|4237.12|4236.52|87
1645778390000|2022-02-25 08:39:50|4238.62|4238.02|4237.62|4237.02|4238.62|4238.02|4236.87|4236.27|76
1645778400000|2022-02-25 08:40:00|4237.49|4236.89|4237.12|4236.52|4238.87|4238.27|4237.12|4236.52|79
1645778410000|2022-02-25 08:40:10|4236.99|4236.39|4239.49|4238.89|4239.62|4239.02|4236.99|4236.39|87
1645778420000|2022-02-25 08:40:20|4239.62|4239.02|4239.87|4239.27|4239.87|4239.27|4238.37|4237.77|58
1645778430000|2022-02-25 08:40:30|4239.62|4239.02|4237.62|4237.02|4240.12|4239.52|4237.62|4237.02|90
1645778440000|2022-02-25 08:40:40|4237.49|4236.89|4238.12|4237.52|4238.37|4237.77|4237.37|4236.77|49
1645778450000|2022-02-25 08:40:50|4238.37|4237.77|4238.62|4238.02|4239.12|4238.52|4238.12|4237.52|101
1645778460000|2022-02-25 08:41:00|4238.49|4237.89|4238.37|4237.77|4238.87|4238.27|4237.49|4236.89|178
1645778470000|2022-02-25 08:41:10|4238.49|4237.89|4237.12|4236.52|4239.24|4238.64|4236.87|4236.27|118
1645778480000|2022-02-25 08:41:20|4237.24|4236.64|4237.62|4237.02|4238.87|4238.27|4237.24|4236.64|114
1645778490000|2022-02-25 08:41:30|4237.74|4237.14|4238.37|4237.77|4238.87|4238.27|4237.49|4236.89|62
1645778500000|2022-02-25 08:41:40|4238.12|4237.52|4236.87|4236.27|4238.62|4238.02|4236.87|4236.27|93
1645778510000|2022-02-25 08:41:50|4237.12|4236.52|4237.37|4236.77|4237.37|4236.77|4236.62|4236.02|31
1645778520000|2022-02-25 08:42:00|4237.62|4237.02|4237.99|4237.39|4238.62|4238.02|4237.62|4237.02|77
1645778530000|2022-02-25 08:42:10|4238.12|4237.52|4236.87|4236.27|4238.37|4237.77|4236.87|4236.27|55
1645778540000|2022-02-25 08:42:20|4236.62|4236.02|4236.62|4236.02|4237.87|4237.27|4236.49|4235.89|62
1645778550000|2022-02-25 08:42:30|4236.49|4235.89|4237.87|4237.27|4237.87|4237.27|4236.24|4235.64|82
1645778560000|2022-02-25 08:42:40|4237.74|4237.14|4237.62|4237.02|4238.12|4237.52|4237.12|4236.52|123
1645778570000|2022-02-25 08:42:50|4237.87|4237.27|4236.24|4235.64|4237.87|4237.27|4235.62|4235.02|166
1645778580000|2022-02-25 08:43:00|4236.37|4235.77|4239.12|4238.52|4239.12|4238.52|4236.12|4235.52|148
1645778590000|2022-02-25 08:43:10|4239.37|4238.77|4240.74|4240.14|4240.87|4240.27|4239.12|4238.52|88
1645778600000|2022-02-25 08:43:20|4240.62|4240.02|4240.12|4239.52|4241.12|4240.52|4239.87|4239.27|104
1645778610000|2022-02-25 08:43:30|4240.24|4239.64|4240.37|4239.77|4240.62|4240.02|4239.62|4239.02|52
1645778620000|2022-02-25 08:43:40|4240.62|4240.02|4240.12|4239.52|4240.99|4240.39|4239.99|4239.39|51
1645778630000|2022-02-25 08:43:50|4240.37|4239.77|4240.74|4240.14|4240.99|4240.39|4239.87|4239.27|85
1645778640000|2022-02-25 08:44:00|4240.62|4240.02|4239.87|4239.27|4240.87|4240.27|4239.62|4239.02|80
1645778650000|2022-02-25 08:44:10|4239.99|4239.39|4241.62|4241.02|4241.62|4241.02|4239.12|4238.52|132
1645778660000|2022-02-25 08:44:20|4241.87|4241.27|4241.62|4241.02|4242.62|4242.02|4241.49|4240.89|87
1645778670000|2022-02-25 08:44:30|4241.49|4240.89|4242.62|4242.02|4242.87|4242.27|4241.49|4240.89|97
1645778680000|2022-02-25 08:44:40|4242.24|4241.64|4240.62|4240.02|4242.24|4241.64|4240.62|4240.02|92
1645778690000|2022-02-25 08:44:50|4240.74|4240.14|4240.12|4239.52|4240.87|4240.27|4239.87|4239.27|61
1645778700000|2022-02-25 08:45:00|4239.99|4239.39|4239.87|4239.27|4239.99|4239.39|4239.12|4238.52|91
1645778710000|2022-02-25 08:45:10|4239.74|4239.14|4239.87|4239.27|4240.37|4239.77|4238.87|4238.27|59
1645778720000|2022-02-25 08:45:20|4239.49|4238.89|4239.12|4238.52|4239.62|4239.02|4238.62|4238.02|63
1645778730000|2022-02-25 08:45:30|4238.87|4238.27|4238.12|4237.52|4239.37|4238.77|4238.12|4237.52|79
1645778740000|2022-02-25 08:45:40|4237.87|4237.27|4238.37|4237.77|4238.74|4238.14|4237.87|4237.27|45
1645778750000|2022-02-25 08:45:50|4238.62|4238.02|4239.87|4239.27|4239.99|4239.39|4238.62|4238.02|101
1645778760000|2022-02-25 08:46:00|4240.12|4239.52|4239.12|4238.52|4240.37|4239.77|4238.87|4238.27|91
1645778770000|2022-02-25 08:46:10|4238.87|4238.27|4239.62|4239.02|4239.62|4239.02|4237.62|4237.02|113
1645778780000|2022-02-25 08:46:20|4239.99|4239.39|4240.37|4239.77|4241.12|4240.52|4239.87|4239.27|79
1645778790000|2022-02-25 08:46:30|4240.62|4240.02|4241.62|4241.02|4241.87|4241.27|4240.62|4240.02|100
1645778800000|2022-02-25 08:46:40|4241.74|4241.14|4240.74|4240.14|4241.87|4241.27|4240.62|4240.02|64
1645778810000|2022-02-25 08:46:50|4240.62|4240.02|4241.49|4240.89|4241.49|4240.89|4240.12|4239.52|23
1645778820000|2022-02-25 08:47:00|4241.37|4240.77|4240.87|4240.27|4241.62|4241.02|4240.49|4239.89|67
1645778830000|2022-02-25 08:47:10|4241.12|4240.52|4241.37|4240.77|4241.62|4241.02|4240.87|4240.27|29
1645778840000|2022-02-25 08:47:20|4240.62|4240.02|4240.12|4239.52|4240.87|4240.27|4239.99|4239.39|49
1645778850000|2022-02-25 08:47:30|4239.99|4239.39|4241.12|4240.52|4241.49|4240.89|4239.87|4239.27|95
1645778860000|2022-02-25 08:47:40|4240.87|4240.27|4240.24|4239.64|4240.87|4240.27|4239.12|4238.52|128
1645778870000|2022-02-25 08:47:50|4239.87|4239.27|4241.24|4240.64|4241.24|4240.64|4239.87|4239.27|60
1645778880000|2022-02-25 08:48:00|4241.37|4240.77|4240.62|4240.02|4241.62|4241.02|4240.62|4240.02|71
1645778890000|2022-02-25 08:48:10|4240.37|4239.77|4239.87|4239.27|4240.37|4239.77|4239.87|4239.27|46
1645778900000|2022-02-25 08:48:20|4239.74|4239.14|4240.12|4239.52|4240.62|4240.02|4239.74|4239.14|43
1645778910000|2022-02-25 08:48:30|4240.24|4239.64|4240.99|4240.39|4241.12|4240.52|4240.12|4239.52|38
1645778920000|2022-02-25 08:48:40|4241.12|4240.52|4240.99|4240.39|4241.62|4241.02|4240.62|4240.02|41
1645778930000|2022-02-25 08:48:50|4241.12|4240.52|4241.24|4240.64|4242.12|4241.52|4240.87|4240.27|61
1645778940000|2022-02-25 08:49:00|4241.12|4240.52|4240.87|4240.27|4241.37|4240.77|4240.62|4240.02|47
1645778950000|2022-02-25 08:49:10|4240.62|4240.02|4240.99|4240.39|4241.37|4240.77|4240.62|4240.02|39
1645778960000|2022-02-25 08:49:20|4241.37|4240.77|4241.37|4240.77|4242.37|4241.77|4241.37|4240.77|73
1645778970000|2022-02-25 08:49:30|4241.12|4240.52|4242.12|4241.52|4242.12|4241.52|4240.87|4240.27|56
1645778980000|2022-02-25 08:49:40|4241.99|4241.39|4241.62|4241.02|4241.99|4241.39|4240.87|4240.27|34
1645778990000|2022-02-25 08:49:50|4241.74|4241.14|4241.12|4240.52|4241.74|4241.14|4240.87|4240.27|23
1645779000000|2022-02-25 08:50:00|4241.37|4240.77|4241.62|4241.02|4241.87|4241.27|4240.87|4240.27|74
1645779010000|2022-02-25 08:50:10|4241.74|4241.14|4241.62|4241.02|4242.12|4241.52|4241.24|4240.64|52
1645779020000|2022-02-25 08:50:20|4240.87|4240.27|4240.37|4239.77|4240.87|4240.27|4239.87|4239.27|103
1645779030000|2022-02-25 08:50:30|4240.12|4239.52|4240.12|4239.52|4240.62|4240.02|4239.87|4239.27|28
1645779040000|2022-02-25 08:50:40|4240.24|4239.64|4240.49|4239.89|4240.99|4240.39|4239.99|4239.39|38
1645779050000|2022-02-25 08:50:50|4240.62|4240.02|4241.62|4241.02|4241.87|4241.27|4240.24|4239.64|57
1645779060000|2022-02-25 08:51:00|4241.12|4240.52|4242.24|4241.64|4242.37|4241.77|4240.62|4240.02|36
1645779070000|2022-02-25 08:51:10|4242.37|4241.77|4244.62|4244.02|4244.62|4244.02|4242.24|4241.64|175
1645779080000|2022-02-25 08:51:20|4244.37|4243.77|4244.74|4244.14|4244.99|4244.39|4244.24|4243.64|92
1645779090000|2022-02-25 08:51:30|4244.87|4244.27|4244.87|4244.27|4245.12|4244.52|4244.37|4243.77|74
1645779100000|2022-02-25 08:51:40|4245.12|4244.52|4245.62|4245.02|4246.12|4245.52|4245.12|4244.52|149
1645779110000|2022-02-25 08:51:50|4245.87|4245.27|4246.12|4245.52|4246.37|4245.77|4245.62|4245.02|122
1645779120000|2022-02-25 08:52:00|4246.24|4245.64|4245.74|4245.14|4246.24|4245.64|4245.24|4244.64|157
1645779130000|2022-02-25 08:52:10|4245.62|4245.02|4246.87|4246.27|4247.24|4246.64|4245.62|4245.02|51
1645779140000|2022-02-25 08:52:20|4247.12|4246.52|4247.62|4247.02|4247.87|4247.27|4246.87|4246.27|175
1645779150000|2022-02-25 08:52:30|4247.87|4247.27|4247.62|4247.02|4248.12|4247.52|4247.24|4246.64|118
1645779160000|2022-02-25 08:52:40|4247.87|4247.27|4247.37|4246.77|4247.87|4247.27|4247.12|4246.52|86
1645779170000|2022-02-25 08:52:50|4247.62|4247.02|4246.37|4245.77|4247.74|4247.14|4246.37|4245.77|104
1645779180000|2022-02-25 08:53:00|4246.12|4245.52|4247.12|4246.52|4247.12|4246.52|4246.12|4245.52|78
1645779190000|2022-02-25 08:53:10|4247.37|4246.77|4247.12|4246.52|4247.37|4246.77|4246.49|4245.89|43
1645779200000|2022-02-25 08:53:20|4246.87|4246.27|4247.62|4247.02|4247.62|4247.02|4246.87|4246.27|97
1645779210000|2022-02-25 08:53:30|4247.87|4247.27|4247.12|4246.52|4247.87|4247.27|4246.62|4246.02|231
1645779220000|2022-02-25 08:53:40|4246.87|4246.27|4246.87|4246.27|4247.37|4246.77|4246.62|4246.02|118
1645779230000|2022-02-25 08:53:50|4246.49|4245.89|4245.62|4245.02|4246.62|4246.02|4245.37|4244.77|104
1645779240000|2022-02-25 08:54:00|4245.49|4244.89|4245.37|4244.77|4245.62|4245.02|4244.87|4244.27|38
1645779250000|2022-02-25 08:54:10|4245.12|4244.52|4243.62|4243.02|4245.12|4244.52|4243.49|4242.89|120
1645779260000|2022-02-25 08:54:20|4243.74|4243.14|4243.37|4242.77|4243.74|4243.14|4242.87|4242.27|51
1645779270000|2022-02-25 08:54:30|4243.24|4242.64|4243.12|4242.52|4243.62|4243.02|4243.12|4242.52|50
1645779280000|2022-02-25 08:54:40|4243.37|4242.77|4242.87|4242.27|4243.37|4242.77|4242.87|4242.27|17
1645779290000|2022-02-25 08:54:50|4242.62|4242.02|4243.12|4242.52|4243.37|4242.77|4242.37|4241.77|53
1645779300000|2022-02-25 08:55:00|4242.99|4242.39|4242.12|4241.52|4243.12|4242.52|4241.87|4241.27|69
1645779310000|2022-02-25 08:55:10|4241.99|4241.39|4242.99|4242.39|4242.99|4242.39|4241.49|4240.89|42
1645779320000|2022-02-25 08:55:20|4243.12|4242.52|4242.62|4242.02|4243.62|4243.02|4241.99|4241.39|44
1645779330000|2022-02-25 08:55:30|4242.49|4241.89|4243.12|4242.52|4243.62|4243.02|4242.49|4241.89|20
1645779340000|2022-02-25 08:55:40|4243.87|4243.27|4244.62|4244.02|4244.62|4244.02|4243.87|4243.27|88
1645779350000|2022-02-25 08:55:50|4244.24|4243.64|4244.12|4243.52|4244.62|4244.02|4243.99|4243.39|32
1645779360000|2022-02-25 08:56:00|4243.87|4243.27|4243.62|4243.02|4244.12|4243.52|4243.37|4242.77|46
1645779370000|2022-02-25 08:56:10|4243.49|4242.89|4241.62|4241.02|4243.62|4243.02|4241.62|4241.02|78
1645779380000|2022-02-25 08:56:20|4241.74|4241.14|4240.87|4240.27|4241.74|4241.14|4240.87|4240.27|53
1645779390000|2022-02-25 08:56:30|4241.12|4240.52|4240.37|4239.77|4241.37|4240.77|4240.37|4239.77|98
1645779400000|2022-02-25 08:56:40|4240.62|4240.02|4241.49|4240.89|4241.62|4241.02|4240.49|4239.89|40
1645779410000|2022-02-25 08:56:50|4241.37|4240.77|4241.12|4240.52|4241.37|4240.77|4240.62|4240.02|62
1645779420000|2022-02-25 08:57:00|4240.99|4240.39|4240.12|4239.52|4240.99|4240.39|4239.87|4239.27|69
1645779430000|2022-02-25 08:57:10|4240.24|4239.64|4240.87|4240.27|4241.37|4240.77|4240.24|4239.64|31
1645779440000|2022-02-25 08:57:20|4241.24|4240.64|4241.87|4241.27|4242.12|4241.52|4241.12|4240.52|67
1645779450000|2022-02-25 08:57:30|4241.99|4241.39|4240.99|4240.39|4242.37|4241.77|4240.87|4240.27|88
1645779460000|2022-02-25 08:57:40|4240.87|4240.27|4239.99|4239.39|4241.24|4240.64|4239.99|4239.39|46
1645779470000|2022-02-25 08:57:50|4240.12|4239.52|4240.12|4239.52|4240.37|4239.77|4239.87|4239.27|31
1645779480000|2022-02-25 08:58:00|4240.24|4239.64|4239.49|4238.89|4240.37|4239.77|4239.37|4238.77|109
1645779490000|2022-02-25 08:58:10|4239.37|4238.77|4238.74|4238.14|4239.37|4238.77|4238.74|4238.14|87
1645779500000|2022-02-25 08:58:20|4238.99|4238.39|4239.12|4238.52|4239.62|4239.02|4238.62|4238.02|41
1645779510000|2022-02-25 08:58:30|4238.87|4238.27|4238.87|4238.27|4239.49|4238.89|4238.12|4237.52|49
1645779520000|2022-02-25 08:58:40|4239.24|4238.64|4238.12|4237.52|4239.37|4238.77|4237.99|4237.39|73
1645779530000|2022-02-25 08:58:50|4238.24|4237.64|4238.12|4237.52|4238.37|4237.77|4237.74|4237.14|55
1645779540000|2022-02-25 08:59:00|4238.37|4237.77|4238.62|4238.02|4239.12|4238.52|4238.12|4237.52|77
1645779550000|2022-02-25 08:59:10|4238.74|4238.14|4239.37|4238.77|4239.87|4239.27|4238.62|4238.02|86
1645779560000|2022-02-25 08:59:20|4239.49|4238.89|4240.62|4240.02|4240.62|4240.02|4239.37|4238.77|233
1645779570000|2022-02-25 08:59:30|4240.87|4240.27|4240.87|4240.27|4241.12|4240.52|4240.37|4239.77|136
1645779580000|2022-02-25 08:59:40|4240.99|4240.39|4241.12|4240.52|4241.87|4241.27|4240.99|4240.39|33
1645779590000|2022-02-25 08:59:50|4241.37|4240.77|4241.49|4240.89|4241.62|4241.02|4241.12|4240.52|28
1645779600000|2022-02-25 09:00:00|4241.87|4241.27|4242.87|4242.27|4242.87|4242.27|4241.62|4241.02|141
1645779610000|2022-02-25 09:00:10|4243.24|4242.64|4241.12|4240.52|4243.74|4243.14|4240.99|4240.39|180
1645779620000|2022-02-25 09:00:20|4241.24|4240.64|4239.99|4239.39|4241.37|4240.77|4239.87|4239.27|140
1645779630000|2022-02-25 09:00:30|4239.87|4239.27|4239.87|4239.27|4240.12|4239.52|4239.37|4238.77|124
1645779640000|2022-02-25 09:00:40|4239.37|4238.77|4241.62|4241.02|4241.62|4241.02|4239.37|4238.77|136
1645779650000|2022-02-25 09:00:50|4241.49|4240.89|4241.62|4241.02|4242.62|4242.02|4241.37|4240.77|80
1645779660000|2022-02-25 09:01:00|4241.49|4240.89|4242.12|4241.52|4242.62|4242.02|4241.37|4240.77|99
1645779670000|2022-02-25 09:01:10|4241.87|4241.27|4240.49|4239.89|4241.87|4241.27|4240.37|4239.77|81
1645779680000|2022-02-25 09:01:20|4240.37|4239.77|4243.24|4242.64|4243.37|4242.77|4240.37|4239.77|138
1645779690000|2022-02-25 09:01:30|4243.12|4242.52|4243.87|4243.27|4243.87|4243.27|4243.12|4242.52|77
1645779700000|2022-02-25 09:01:40|4243.99|4243.39|4245.74|4245.14|4245.74|4245.14|4243.99|4243.39|123
1645779710000|2022-02-25 09:01:50|4245.87|4245.27|4244.87|4244.27|4245.87|4245.27|4244.87|4244.27|63
1645779720000|2022-02-25 09:02:00|4245.12|4244.52|4246.12|4245.52|4246.24|4245.64|4244.99|4244.39|52
1645779730000|2022-02-25 09:02:10|4245.74|4245.14|4245.37|4244.77|4246.62|4246.02|4245.37|4244.77|108
1645779740000|2022-02-25 09:02:20|4244.74|4244.14|4245.12|4244.52|4245.87|4245.27|4244.74|4244.14|61
1645779750000|2022-02-25 09:02:30|4244.87|4244.27|4244.12|4243.52|4244.87|4244.27|4243.87|4243.27|60
1645779760000|2022-02-25 09:02:40|4243.87|4243.27|4244.12|4243.52|4244.37|4243.77|4243.87|4243.27|31
1645779770000|2022-02-25 09:02:50|4243.87|4243.27|4243.24|4242.64|4244.49|4243.89|4243.12|4242.52|76
1645779780000|2022-02-25 09:03:00|4243.37|4242.77|4241.87|4241.27|4243.37|4242.77|4241.87|4241.27|113
1645779790000|2022-02-25 09:03:10|4241.99|4241.39|4241.87|4241.27|4242.12|4241.52|4241.62|4241.02|77
1645779800000|2022-02-25 09:03:20|4242.12|4241.52|4242.87|4242.27|4243.12|4242.52|4242.12|4241.52|74
1645779810000|2022-02-25 09:03:30|4242.74|4242.14|4244.62|4244.02|4244.74|4244.14|4242.62|4242.02|79
1645779820000|2022-02-25 09:03:40|4244.37|4243.77|4242.87|4242.27|4245.12|4244.52|4242.62|4242.02|79
1645779830000|2022-02-25 09:03:50|4242.74|4242.14|4241.12|4240.52|4242.74|4242.14|4241.12|4240.52|96
1645779840000|2022-02-25 09:04:00|4241.24|4240.64|4242.12|4241.52|4242.37|4241.77|4241.24|4240.64|52
1645779850000|2022-02-25 09:04:10|4242.49|4241.89|4241.49|4240.89|4242.62|4242.02|4241.49|4240.89|56
1645779860000|2022-02-25 09:04:20|4241.37|4240.77|4241.12|4240.52|4241.87|4241.27|4240.87|4240.27|75
1645779870000|2022-02-25 09:04:30|4240.87|4240.27|4240.12|4239.52|4241.12|4240.52|4240.12|4239.52|60
1645779880000|2022-02-25 09:04:40|4239.99|4239.39|4239.49|4238.89|4240.12|4239.52|4239.37|4238.77|50
1645779890000|2022-02-25 09:04:50|4239.37|4238.77|4241.37|4240.77|4241.37|4240.77|4239.37|4238.77|142
1645779900000|2022-02-25 09:05:00|4241.12|4240.52|4241.87|4241.27|4242.12|4241.52|4240.49|4239.89|157
1645779910000|2022-02-25 09:05:10|4241.62|4241.02|4241.12|4240.52|4241.74|4241.14|4240.99|4240.39|82
1645779920000|2022-02-25 09:05:20|4240.99|4240.39|4243.12|4242.52|4243.87|4243.27|4240.87|4240.27|152
1645779930000|2022-02-25 09:05:30|4243.24|4242.64|4242.99|4242.39|4243.62|4243.02|4242.87|4242.27|87
1645779940000|2022-02-25 09:05:40|4243.12|4242.52|4241.62|4241.02|4243.12|4242.52|4241.49|4240.89|78
1645779950000|2022-02-25 09:05:50|4241.49|4240.89|4242.12|4241.52|4242.37|4241.77|4241.49|4240.89|80
1645779960000|2022-02-25 09:06:00|4242.37|4241.77|4240.49|4239.89|4242.37|4241.77|4240.49|4239.89|81
1645779970000|2022-02-25 09:06:10|4240.37|4239.77|4239.12|4238.52|4240.37|4239.77|4239.12|4238.52|216
1645779980000|2022-02-25 09:06:20|4238.87|4238.27|4237.37|4236.77|4238.99|4238.39|4237.37|4236.77|244
1645779990000|2022-02-25 09:06:30|4237.62|4237.02|4237.87|4237.27|4238.12|4237.52|4236.99|4236.39|157
1645780000000|2022-02-25 09:06:40|4238.12|4237.52|4238.37|4237.77|4238.74|4238.14|4237.87|4237.27|112
1645780010000|2022-02-25 09:06:50|4238.12|4237.52|4238.49|4237.89|4238.62|4238.02|4237.37|4236.77|78
1645780020000|2022-02-25 09:07:00|4238.62|4238.02|4239.12|4238.52|4239.37|4238.77|4238.49|4237.89|96
1645780030000|2022-02-25 09:07:10|4239.37|4238.77|4239.37|4238.77|4240.12|4239.52|4238.87|4238.27|49
1645780040000|2022-02-25 09:07:20|4239.24|4238.64|4240.12|4239.52|4240.74|4240.14|4239.12|4238.52|56
1645780050000|2022-02-25 09:07:30|4240.37|4239.77|4240.62|4240.02|4240.87|4240.27|4240.12|4239.52|56
1645780060000|2022-02-25 09:07:40|4240.87|4240.27|4240.37|4239.77|4240.87|4240.27|4239.62|4239.02|117
1645780070000|2022-02-25 09:07:50|4240.62|4240.02|4241.12|4240.52|4241.37|4240.77|4240.37|4239.77|68
1645780080000|2022-02-25 09:08:00|4240.99|4240.39|4241.62|4241.02|4242.24|4241.64|4240.99|4240.39|93
1645780090000|2022-02-25 09:08:10|4241.74|4241.14|4241.62|4241.02|4242.62|4242.02|4241.37|4240.77|54
1645780100000|2022-02-25 09:08:20|4241.49|4240.89|4242.37|4241.77|4242.62|4242.02|4241.49|4240.89|58
1645780110000|2022-02-25 09:08:30|4242.24|4241.64|4242.12|4241.52|4242.37|4241.77|4241.49|4240.89|59
1645780120000|2022-02-25 09:08:40|4241.37|4240.77|4240.37|4239.77|4241.62|4241.02|4240.37|4239.77|77
1645780130000|2022-02-25 09:08:50|4240.12|4239.52|4239.62|4239.02|4240.12|4239.52|4239.62|4239.02|114
1645780140000|2022-02-25 09:09:00|4239.87|4239.27|4241.12|4240.52|4241.37|4240.77|4239.87|4239.27|84
1645780150000|2022-02-25 09:09:10|4240.99|4240.39|4241.87|4241.27|4242.24|4241.64|4240.74|4240.14|90
1645780160000|2022-02-25 09:09:20|4241.99|4241.39|4241.37|4240.77|4242.49|4241.89|4241.12|4240.52|121
1645780170000|2022-02-25 09:09:30|4241.12|4240.52|4240.87|4240.27|4241.37|4240.77|4240.12|4239.52|125
1645780180000|2022-02-25 09:09:40|4240.62|4240.02|4239.12|4238.52|4240.62|4240.02|4238.87|4238.27|93
1645780190000|2022-02-25 09:09:50|4238.99|4238.39|4238.12|4237.52|4239.24|4238.64|4238.12|4237.52|78
1645780200000|2022-02-25 09:10:00|4238.37|4237.77|4238.37|4237.77|4238.37|4237.77|4238.12|4237.52|80
1645780210000|2022-02-25 09:10:10|4238.12|4237.52|4237.74|4237.14|4238.37|4237.77|4237.24|4236.64|135
1645780220000|2022-02-25 09:10:20|4237.62|4237.02|4238.12|4237.52|4238.37|4237.77|4237.37|4236.77|62
1645780230000|2022-02-25 09:10:30|4238.37|4237.77|4238.62|4238.02|4239.62|4239.02|4238.37|4237.77|176
1645780240000|2022-02-25 09:10:40|4238.87|4238.27|4238.87|4238.27|4239.37|4238.77|4238.62|4238.02|56
1645780250000|2022-02-25 09:10:50|4238.74|4238.14|4238.12|4237.52|4238.87|4238.27|4236.87|4236.27|198
1645780260000|2022-02-25 09:11:00|4237.87|4237.27|4237.62|4237.02|4238.62|4238.02|4237.62|4237.02|80
1645780270000|2022-02-25 09:11:10|4237.87|4237.27|4238.12|4237.52|4238.37|4237.77|4237.87|4237.27|44
1645780280000|2022-02-25 09:11:20|4238.37|4237.77|4238.37|4237.77|4238.99|4238.39|4238.37|4237.77|45
1645780290000|2022-02-25 09:11:30|4237.87|4237.27|4237.37|4236.77|4237.99|4237.39|4237.24|4236.64|70
1645780300000|2022-02-25 09:11:40|4237.12|4236.52|4236.37|4235.77|4237.12|4236.52|4235.87|4235.27|194
1645780310000|2022-02-25 09:11:50|4236.12|4235.52|4238.12|4237.52|4238.12|4237.52|4236.12|4235.52|136
1645780320000|2022-02-25 09:12:00|4237.99|4237.39|4238.37|4237.77|4238.62|4238.02|4237.37|4236.77|80
1645780330000|2022-02-25 09:12:10|4238.49|4237.89|4238.24|4237.64|4238.87|4238.27|4238.12|4237.52|102
1645780340000|2022-02-25 09:12:20|4238.12|4237.52|4238.37|4237.77|4238.74|4238.14|4238.12|4237.52|45
1645780350000|2022-02-25 09:12:30|4238.62|4238.02|4238.62|4238.02|4238.87|4238.27|4237.99|4237.39|123
1645780360000|2022-02-25 09:12:40|4238.87|4238.27|4238.12|4237.52|4239.37|4238.77|4238.12|4237.52|175
1645780370000|2022-02-25 09:12:50|4237.87|4237.27|4238.62|4238.02|4239.12|4238.52|4237.87|4237.27|48
1645780380000|2022-02-25 09:13:00|4238.12|4237.52|4238.74|4238.14|4239.12|4238.52|4238.12|4237.52|30
1645780390000|2022-02-25 09:13:10|4238.87|4238.27|4238.87|4238.27|4239.24|4238.64|4238.37|4237.77|71
1645780400000|2022-02-25 09:13:20|4238.99|4238.39|4238.12|4237.52|4239.24|4238.64|4238.12|4237.52|30
1645780410000|2022-02-25 09:13:30|4238.24|4237.64|4237.62|4237.02|4238.62|4238.02|4237.62|4237.02|53
1645780420000|2022-02-25 09:13:40|4237.49|4236.89|4237.87|4237.27|4238.49|4237.89|4237.37|4236.77|29
1645780430000|2022-02-25 09:13:50|4237.74|4237.14|4238.37|4237.77|4238.37|4237.77|4237.62|4237.02|28
1645780440000|2022-02-25 09:14:00|4238.49|4237.89|4238.12|4237.52|4238.99|4238.39|4237.99|4237.39|44
1645780450000|2022-02-25 09:14:10|4237.99|4237.39|4238.37|4237.77|4238.49|4237.89|4237.62|4237.02|34
1645780460000|2022-02-25 09:14:20|4238.12|4237.52|4239.37|4238.77|4239.87|4239.27|4238.12|4237.52|66
1645780470000|2022-02-25 09:14:30|4239.12|4238.52|4239.62|4239.02|4239.74|4239.14|4238.87|4238.27|89
1645780480000|2022-02-25 09:14:40|4239.37|4238.77|4239.62|4239.02|4239.74|4239.14|4238.87|4238.27|40
1645780490000|2022-02-25 09:14:50|4239.49|4238.89|4238.87|4238.27|4239.49|4238.89|4238.62|4238.02|19
1645780500000|2022-02-25 09:15:00|4238.74|4238.14|4240.37|4239.77|4240.49|4239.89|4238.74|4238.14|108
1645780510000|2022-02-25 09:15:10|4240.87|4240.27|4240.62|4240.02|4241.24|4240.64|4240.37|4239.77|99
1645780520000|2022-02-25 09:15:20|4240.49|4239.89|4240.62|4240.02|4241.62|4241.02|4240.24|4239.64|260
1645780530000|2022-02-25 09:15:30|4240.49|4239.89|4242.49|4241.89|4242.49|4241.89|4240.37|4239.77|113
1645780540000|2022-02-25 09:15:40|4242.37|4241.77|4242.62|4242.02|4243.12|4242.52|4242.37|4241.77|90
1645780550000|2022-02-25 09:15:50|4242.49|4241.89|4240.12|4239.52|4242.62|4242.02|4240.12|4239.52|87
1645780560000|2022-02-25 09:16:00|4240.37|4239.77|4240.62|4240.02|4240.62|4240.02|4240.12|4239.52|57
1645780570000|2022-02-25 09:16:10|4240.74|4240.14|4240.62|4240.02|4241.12|4240.52|4240.62|4240.02|69
1645780580000|2022-02-25 09:16:20|4240.74|4240.14|4238.87|4238.27|4240.87|4240.27|4238.87|4238.27|109
1645780590000|2022-02-25 09:16:30|4238.74|4238.14|4238.87|4238.27|4238.99|4238.39|4238.12|4237.52|63
1645780600000|2022-02-25 09:16:40|4239.74|4239.14|4239.62|4239.02|4240.37|4239.77|4239.62|4239.02|183
1645780610000|2022-02-25 09:16:50|4239.87|4239.27|4240.37|4239.77|4241.37|4240.77|4239.87|4239.27|69
1645780620000|2022-02-25 09:17:00|4240.12|4239.52|4241.37|4240.77|4241.49|4240.89|4240.12|4239.52|73
1645780630000|2022-02-25 09:17:10|4241.62|4241.02|4241.74|4241.14|4241.87|4241.27|4241.37|4240.77|21
1645780640000|2022-02-25 09:17:20|4241.87|4241.27|4241.87|4241.27|4242.12|4241.52|4241.37|4240.77|31
1645780650000|2022-02-25 09:17:30|4241.99|4241.39|4243.87|4243.27|4243.87|4243.27|4241.87|4241.27|57
1645780660000|2022-02-25 09:17:40|4244.12|4243.52|4244.12|4243.52|4244.99|4244.39|4244.12|4243.52|73
1645780670000|2022-02-25 09:17:50|4243.74|4243.14|4243.74|4243.14|4243.99|4243.39|4243.37|4242.77|65
1645780680000|2022-02-25 09:18:00|4243.62|4243.02|4242.99|4242.39|4243.87|4243.27|4242.99|4242.39|29
1645780690000|2022-02-25 09:18:10|4242.87|4242.27|4243.37|4242.77|4243.62|4243.02|4242.37|4241.77|83
1645780700000|2022-02-25 09:18:20|4243.49|4242.89|4243.99|4243.39|4244.24|4243.64|4243.37|4242.77|29
1645780710000|2022-02-25 09:18:30|4243.87|4243.27|4243.49|4242.89|4243.87|4243.27|4243.37|4242.77|33
1645780720000|2022-02-25 09:18:40|4243.87|4243.27|4244.12|4243.52|4244.12|4243.52|4243.62|4243.02|89
1645780730000|2022-02-25 09:18:50|4244.37|4243.77|4243.37|4242.77|4244.37|4243.77|4242.74|4242.14|78
1645780740000|2022-02-25 09:19:00|4243.24|4242.64|4244.24|4243.64|4244.87|4244.27|4243.24|4242.64|90
1645780750000|2022-02-25 09:19:10|4244.37|4243.77|4243.12|4242.52|4244.74|4244.14|4243.12|4242.52|108
1645780760000|2022-02-25 09:19:20|4243.37|4242.77|4243.12|4242.52|4243.37|4242.77|4242.37|4241.77|71
1645780770000|2022-02-25 09:19:30|4242.99|4242.39|4242.62|4242.02|4243.12|4242.52|4242.62|4242.02|34
1645780780000|2022-02-25 09:19:40|4242.37|4241.77|4242.62|4242.02|4242.87|4242.27|4242.12|4241.52|31
1645780790000|2022-02-25 09:19:50|4242.49|4241.89|4242.24|4241.64|4242.49|4241.89|4241.99|4241.39|34
1645780800000|2022-02-25 09:20:00|4242.37|4241.77|4243.37|4242.77|4243.62|4243.02|4242.24|4241.64|65
1645780810000|2022-02-25 09:20:10|4243.12|4242.52|4243.12|4242.52|4243.62|4243.02|4242.62|4242.02|91
1645780820000|2022-02-25 09:20:20|4242.99|4242.39|4241.74|4241.14|4242.99|4242.39|4241.74|4241.14|50
1645780830000|2022-02-25 09:20:30|4241.87|4241.27|4241.37|4240.77|4241.87|4241.27|4240.99|4240.39|53
1645780840000|2022-02-25 09:20:40|4241.74|4241.14|4242.12|4241.52|4243.12|4242.52|4241.74|4241.14|128
1645780850000|2022-02-25 09:20:50|4242.37|4241.77|4242.62|4242.02|4242.62|4242.02|4242.12|4241.52|100
1645780860000|2022-02-25 09:21:00|4242.49|4241.89|4240.99|4240.39|4242.49|4241.89|4240.87|4240.27|45
1645780870000|2022-02-25 09:21:10|4241.12|4240.52|4240.37|4239.77|4241.12|4240.52|4240.12|4239.52|59
1645780880000|2022-02-25 09:21:20|4240.49|4239.89|4239.37|4238.77|4240.62|4240.02|4239.37|4238.77|49
1645780890000|2022-02-25 09:21:30|4239.62|4239.02|4239.62|4239.02|4240.12|4239.52|4239.62|4239.02|30
1645780900000|2022-02-25 09:21:40|4239.87|4239.27|4240.24|4239.64|4240.24|4239.64|4239.37|4238.77|62
1645780910000|2022-02-25 09:21:50|4240.12|4239.52|4240.87|4240.27|4240.99|4240.39|4240.12|4239.52|19
1645780920000|2022-02-25 09:22:00|4240.99|4240.39|4241.12|4240.52|4241.62|4241.02|4240.49|4239.89|38
1645780930000|2022-02-25 09:22:10|4240.87|4240.27|4240.87|4240.27|4241.62|4241.02|4240.62|4240.02|33
1645780940000|2022-02-25 09:22:20|4240.62|4240.02|4241.37|4240.77|4241.87|4241.27|4240.62|4240.02|53
1645780950000|2022-02-25 09:22:30|4241.24|4240.64|4240.37|4239.77|4242.12|4241.52|4240.12|4239.52|143
1645780960000|2022-02-25 09:22:40|4240.12|4239.52|4240.24|4239.64|4240.62|4240.02|4239.49|4238.89|189
1645780970000|2022-02-25 09:22:50|4240.12|4239.52|4239.62|4239.02|4240.12|4239.52|4239.37|4238.77|64
1645780980000|2022-02-25 09:23:00|4239.49|4238.89|4238.37|4237.77|4239.87|4239.27|4238.12|4237.52|142
1645780990000|2022-02-25 09:23:10|4238.12|4237.52|4237.74|4237.14|4238.37|4237.77|4237.62|4237.02|84
1645781000000|2022-02-25 09:23:20|4237.87|4237.27|4238.12|4237.52|4239.49|4238.89|4237.87|4237.27|132
1645781010000|2022-02-25 09:23:30|4237.99|4237.39|4238.49|4237.89|4239.62|4239.02|4237.99|4237.39|167
1645781020000|2022-02-25 09:23:40|4238.24|4237.64|4237.87|4237.27|4238.62|4238.02|4237.87|4237.27|51
1645781030000|2022-02-25 09:23:50|4238.12|4237.52|4238.74|4238.14|4238.87|4238.27|4237.87|4237.27|42
1645781040000|2022-02-25 09:24:00|4238.62|4238.02|4238.12|4237.52|4238.62|4238.02|4237.87|4237.27|49
1645781050000|2022-02-25 09:24:10|4238.24|4237.64|4238.37|4237.77|4239.62|4239.02|4238.12|4237.52|140
1645781060000|2022-02-25 09:24:20|4238.24|4237.64|4238.12|4237.52|4238.37|4237.77|4237.87|4237.27|58
1645781070000|2022-02-25 09:24:30|4238.49|4237.89|4238.37|4237.77|4238.99|4238.39|4238.37|4237.77|35
1645781080000|2022-02-25 09:24:40|4238.49|4237.89|4238.87|4238.27|4238.87|4238.27|4237.87|4237.27|44
1645781090000|2022-02-25 09:24:50|4238.62|4238.02|4238.12|4237.52|4238.62|4238.02|4237.87|4237.27|46
1645781100000|2022-02-25 09:25:00|4238.24|4237.64|4236.37|4235.77|4238.24|4237.64|4236.12|4235.52|76
1645781110000|2022-02-25 09:25:10|4236.62|4236.02|4236.99|4236.39|4237.12|4236.52|4236.24|4235.64|123
1645781120000|2022-02-25 09:25:20|4237.12|4236.52|4236.87|4236.27|4237.49|4236.89|4236.62|4236.02|83
1645781130000|2022-02-25 09:25:30|4237.37|4236.77|4237.37|4236.77|4237.62|4237.02|4236.87|4236.27|39
1645781140000|2022-02-25 09:25:40|4237.12|4236.52|4237.62|4237.02|4237.87|4237.27|4236.62|4236.02|89
1645781150000|2022-02-25 09:25:50|4237.37|4236.77|4236.99|4236.39|4238.12|4237.52|4236.87|4236.27|70
1645781160000|2022-02-25 09:26:00|4237.12|4236.52|4238.37|4237.77|4238.37|4237.77|4236.99|4236.39|78
1645781170000|2022-02-25 09:26:10|4238.12|4237.52|4238.62|4238.02|4239.37|4238.77|4238.12|4237.52|82
1645781180000|2022-02-25 09:26:20|4238.49|4237.89|4237.62|4237.02|4238.87|4238.27|4237.49|4236.89|46
1645781190000|2022-02-25 09:26:30|4237.87|4237.27|4237.62|4237.02|4238.37|4237.77|4237.37|4236.77|55
1645781200000|2022-02-25 09:26:40|4237.74|4237.14|4237.24|4236.64|4237.87|4237.27|4237.12|4236.52|124
1645781210000|2022-02-25 09:26:50|4237.37|4236.77|4238.37|4237.77|4238.37|4237.77|4236.49|4235.89|81
1645781220000|2022-02-25 09:27:00|4238.49|4237.89|4238.62|4238.02|4238.99|4238.39|4238.12|4237.52|50
1645781230000|2022-02-25 09:27:10|4238.49|4237.89|4238.62|4238.02|4238.62|4238.02|4237.62|4237.02|118
1645781240000|2022-02-25 09:27:20|4238.37|4237.77|4237.37|4236.77|4238.37|4237.77|4236.87|4236.27|111
1645781250000|2022-02-25 09:27:30|4237.49|4236.89|4237.87|4237.27|4237.87|4237.27|4237.37|4236.77|43
1645781260000|2022-02-25 09:27:40|4237.99|4237.39|4238.62|4238.02|4238.87|4238.27|4237.62|4237.02|56
1645781270000|2022-02-25 09:27:50|4238.49|4237.89|4237.62|4237.02|4238.62|4238.02|4237.37|4236.77|77
1645781280000|2022-02-25 09:28:00|4237.49|4236.89|4236.37|4235.77|4237.62|4237.02|4236.37|4235.77|67
1645781290000|2022-02-25 09:28:10|4236.62|4236.02|4235.87|4235.27|4236.62|4236.02|4235.87|4235.27|101
1645781300000|2022-02-25 09:28:20|4236.12|4235.52|4235.49|4234.89|4236.12|4235.52|4235.49|4234.89|91
1645781310000|2022-02-25 09:28:30|4235.62|4235.02|4236.87|4236.27|4237.24|4236.64|4235.62|4235.02|219
1645781320000|2022-02-25 09:28:40|4236.62|4236.02|4235.49|4234.89|4236.87|4236.27|4235.49|4234.89|48
1645781330000|2022-02-25 09:28:50|4235.37|4234.77|4236.37|4235.77|4236.37|4235.77|4235.24|4234.64|52
1645781340000|2022-02-25 09:29:00|4236.12|4235.52|4236.37|4235.77|4237.12|4236.52|4235.62|4235.02|72
1645781350000|2022-02-25 09:29:10|4236.62|4236.02|4237.24|4236.64|4237.24|4236.64|4236.62|4236.02|53
1645781360000|2022-02-25 09:29:20|4237.12|4236.52|4238.37|4237.77|4238.37|4237.77|4237.12|4236.52|40
1645781370000|2022-02-25 09:29:30|4238.62|4238.02|4237.87|4237.27|4238.62|4238.02|4237.49|4236.89|43
1645781380000|2022-02-25 09:29:40|4238.12|4237.52|4238.12|4237.52|4238.12|4237.52|4237.62|4237.02|41
1645781390000|2022-02-25 09:29:50|4238.24|4237.64|4238.62|4238.02|4238.99|4238.39|4238.12|4237.52|86
1645781400000|2022-02-25 09:30:00|4238.87|4238.27|4240.12|4239.52|4240.12|4239.52|4238.12|4237.52|132
1645781410000|2022-02-25 09:30:10|4239.87|4239.27|4238.62|4238.02|4239.87|4239.27|4238.24|4237.64|115
1645781420000|2022-02-25 09:30:20|4239.12|4238.52|4239.62|4239.02|4241.24|4240.64|4239.12|4238.52|169
1645781430000|2022-02-25 09:30:30|4239.49|4238.89|4239.62|4239.02|4240.37|4239.77|4239.49|4238.89|77
1645781440000|2022-02-25 09:30:40|4239.49|4238.89|4239.87|4239.27|4239.87|4239.27|4238.99|4238.39|50
1645781450000|2022-02-25 09:30:50|4239.62|4239.02|4238.12|4237.52|4239.74|4239.14|4237.87|4237.27|64
1645781460000|2022-02-25 09:31:00|4238.24|4237.64|4237.87|4237.27|4238.62|4238.02|4237.37|4236.77|60
1645781470000|2022-02-25 09:31:10|4237.49|4236.89|4237.24|4236.64|4238.12|4237.52|4237.24|4236.64|60
1645781480000|2022-02-25 09:31:20|4237.12|4236.52|4238.12|4237.52|4238.12|4237.52|4236.99|4236.39|54
1645781490000|2022-02-25 09:31:30|4238.37|4237.77|4237.12|4236.52|4238.99|4238.39|4236.74|4236.14|105
1645781500000|2022-02-25 09:31:40|4236.99|4236.39|4237.12|4236.52|4237.37|4236.77|4236.87|4236.27|59
1645781510000|2022-02-25 09:31:50|4236.87|4236.27|4236.74|4236.14|4236.87|4236.27|4236.12|4235.52|75
1645781520000|2022-02-25 09:32:00|4237.12|4236.52|4243.24|4242.64|4243.74|4243.14|4237.12|4236.52|614
1645781530000|2022-02-25 09:32:10|4243.37|4242.77|4241.37|4240.77|4243.37|4242.77|4240.62|4240.02|393
1645781540000|2022-02-25 09:32:20|4240.74|4240.14|4241.62|4241.02|4242.37|4241.77|4240.37|4239.77|196
1645781550000|2022-02-25 09:32:30|4241.87|4241.27|4241.37|4240.77|4243.87|4243.27|4241.12|4240.52|307
1645781560000|2022-02-25 09:32:40|4241.24|4240.64|4239.62|4239.02|4241.24|4240.64|4239.62|4239.02|119
1645781570000|2022-02-25 09:32:50|4239.87|4239.27|4242.12|4241.52|4242.12|4241.52|4239.62|4239.02|233
1645781580000|2022-02-25 09:33:00|4242.24|4241.64|4243.62|4243.02|4243.87|4243.27|4241.62|4241.02|461
1645781590000|2022-02-25 09:33:10|4243.49|4242.89|4245.62|4245.02|4247.62|4247.02|4242.99|4242.39|696
1645781600000|2022-02-25 09:33:20|4245.87|4245.27|4247.12|4246.52|4248.37|4247.77|4245.37|4244.77|346
1645781610000|2022-02-25 09:33:30|4246.99|4246.39|4244.74|4244.14|4246.99|4246.39|4244.49|4243.89|163
1645781620000|2022-02-25 09:33:40|4244.87|4244.27|4243.87|4243.27|4245.62|4245.02|4243.87|4243.27|238
1645781630000|2022-02-25 09:33:50|4244.12|4243.52|4242.62|4242.02|4244.49|4243.89|4242.12|4241.52|335
1645781640000|2022-02-25 09:34:00|4242.74|4242.14|4241.87|4241.27|4242.87|4242.27|4241.62|4241.02|233
1645781650000|2022-02-25 09:34:10|4241.62|4241.02|4243.12|4242.52|4243.62|4243.02|4241.62|4241.02|178
1645781660000|2022-02-25 09:34:20|4243.24|4242.64|4243.87|4243.27|4243.87|4243.27|4242.24|4241.64|152
1645781670000|2022-02-25 09:34:30|4243.62|4243.02|4241.87|4241.27|4243.62|4243.02|4241.87|4241.27|131
1645781680000|2022-02-25 09:34:40|4241.74|4241.14|4241.24|4240.64|4241.87|4241.27|4241.12|4240.52|78
1645781690000|2022-02-25 09:34:50|4241.37|4240.77|4241.62|4241.02|4241.74|4241.14|4241.12|4240.52|55
1645781700000|2022-02-25 09:35:00|4241.74|4241.14|4242.62|4242.02|4243.49|4242.89|4240.87|4240.27|241
1645781710000|2022-02-25 09:35:10|4242.37|4241.77|4243.87|4243.27|4244.12|4243.52|4242.24|4241.64|142
1645781720000|2022-02-25 09:35:20|4243.74|4243.14|4242.74|4242.14|4243.87|4243.27|4242.62|4242.02|78
1645781730000|2022-02-25 09:35:30|4242.62|4242.02|4242.49|4241.89|4243.37|4242.77|4242.24|4241.64|107
1645781740000|2022-02-25 09:35:40|4242.37|4241.77|4241.99|4241.39|4242.62|4242.02|4241.62|4241.02|105
1645781750000|2022-02-25 09:35:50|4242.12|4241.52|4242.12|4241.52|4242.37|4241.77|4241.62|4241.02|22
1645781760000|2022-02-25 09:36:00|4241.87|4241.27|4242.37|4241.77|4243.12|4242.52|4241.87|4241.27|47
1645781770000|2022-02-25 09:36:10|4242.49|4241.89|4242.99|4242.39|4244.37|4243.77|4242.49|4241.89|146
1645781780000|2022-02-25 09:36:20|4242.87|4242.27|4242.37|4241.77|4243.24|4242.64|4242.12|4241.52|54
1645781790000|2022-02-25 09:36:30|4242.24|4241.64|4243.12|4242.52|4243.37|4242.77|4241.62|4241.02|123
1645781800000|2022-02-25 09:36:40|4242.99|4242.39|4245.37|4244.77|4245.37|4244.77|4242.87|4242.27|191
1645781810000|2022-02-25 09:36:50|4244.99|4244.39|4245.87|4245.27|4246.37|4245.77|4244.99|4244.39|186
1645781820000|2022-02-25 09:37:00|4245.62|4245.02|4245.12|4244.52|4246.12|4245.52|4244.87|4244.27|112
1645781830000|2022-02-25 09:37:10|4245.37|4244.77|4244.37|4243.77|4245.37|4244.77|4244.12|4243.52|91
1645781840000|2022-02-25 09:37:20|4244.24|4243.64|4243.99|4243.39|4244.37|4243.77|4243.87|4243.27|37
1645781850000|2022-02-25 09:37:30|4243.87|4243.27|4243.62|4243.02|4244.12|4243.52|4243.62|4243.02|30
1645781860000|2022-02-25 09:37:40|4243.37|4242.77|4244.12|4243.52|4244.12|4243.52|4243.24|4242.64|92
1645781870000|2022-02-25 09:37:50|4243.87|4243.27|4244.37|4243.77|4244.74|4244.14|4243.87|4243.27|89
1645781880000|2022-02-25 09:38:00|4244.49|4243.89|4245.37|4244.77|4245.37|4244.77|4244.12|4243.52|62
1645781890000|2022-02-25 09:38:10|4245.24|4244.64|4246.12|4245.52|4246.99|4246.39|4244.87|4244.27|124
1645781900000|2022-02-25 09:38:20|4245.87|4245.27|4245.12|4244.52|4246.24|4245.64|4245.12|4244.52|165
1645781910000|2022-02-25 09:38:30|4245.62|4245.02|4246.12|4245.52|4246.62|4246.02|4245.62|4245.02|80
1645781920000|2022-02-25 09:38:40|4246.24|4245.64|4245.62|4245.02|4246.87|4246.27|4245.62|4245.02|89
1645781930000|2022-02-25 09:38:50|4245.37|4244.77|4245.62|4245.02|4245.62|4245.02|4244.74|4244.14|120
1645781940000|2022-02-25 09:39:00|4245.49|4244.89|4244.62|4244.02|4245.87|4245.27|4244.37|4243.77|78
1645781950000|2022-02-25 09:39:10|4244.37|4243.77|4245.12|4244.52|4245.62|4245.02|4244.37|4243.77|40
1645781960000|2022-02-25 09:39:20|4245.24|4244.64|4244.37|4243.77|4245.37|4244.77|4244.37|4243.77|19
1645781970000|2022-02-25 09:39:30|4244.62|4244.02|4244.87|4244.27|4244.99|4244.39|4244.62|4244.02|18
1645781980000|2022-02-25 09:39:40|4244.99|4244.39|4244.87|4244.27|4245.62|4245.02|4244.62|4244.02|61
1645781990000|2022-02-25 09:39:50|4244.99|4244.39|4245.87|4245.27|4245.99|4245.39|4244.99|4244.39|49
1645782000000|2022-02-25 09:40:00|4245.62|4245.02|4244.62|4244.02|4245.62|4245.02|4244.62|4244.02|116
1645782010000|2022-02-25 09:40:10|4244.49|4243.89|4243.62|4243.02|4244.62|4244.02|4243.62|4243.02|101
1645782020000|2022-02-25 09:40:20|4243.24|4242.64|4242.87|4242.27|4243.49|4242.89|4242.74|4242.14|70
1645782030000|2022-02-25 09:40:30|4242.37|4241.77|4242.99|4242.39|4243.12|4242.52|4242.37|4241.77|43
1645782040000|2022-02-25 09:40:40|4242.87|4242.27|4241.62|4241.02|4243.12|4242.52|4241.62|4241.02|49
1645782050000|2022-02-25 09:40:50|4241.87|4241.27|4241.49|4240.89|4242.12|4241.52|4241.12|4240.52|43
1645782060000|2022-02-25 09:41:00|4241.62|4241.02|4243.74|4243.14|4244.62|4244.02|4241.62|4241.02|195
1645782070000|2022-02-25 09:41:10|4243.62|4243.02|4243.12|4242.52|4243.87|4243.27|4243.12|4242.52|90
1645782080000|2022-02-25 09:41:20|4242.87|4242.27|4243.24|4242.64|4243.62|4243.02|4242.37|4241.77|63
1645782090000|2022-02-25 09:41:30|4243.37|4242.77|4242.49|4241.89|4243.49|4242.89|4242.37|4241.77|17
1645782100000|2022-02-25 09:41:40|4242.62|4242.02|4243.24|4242.64|4243.37|4242.77|4242.24|4241.64|28
1645782110000|2022-02-25 09:41:50|4243.12|4242.52|4244.49|4243.89|4244.49|4243.89|4242.74|4242.14|62
1645782120000|2022-02-25 09:42:00|4244.62|4244.02|4243.37|4242.77|4244.62|4244.02|4243.37|4242.77|84
1645782130000|2022-02-25 09:42:10|4243.49|4242.89|4244.62|4244.02|4244.87|4244.27|4243.37|4242.77|49
1645782140000|2022-02-25 09:42:20|4244.87|4244.27|4244.87|4244.27|4245.24|4244.64|4244.62|4244.02|39
1645782150000|2022-02-25 09:42:30|4244.74|4244.14|4244.87|4244.27|4245.37|4244.77|4244.37|4243.77|31
1645782160000|2022-02-25 09:42:40|4244.99|4244.39|4244.87|4244.27|4245.12|4244.52|4244.87|4244.27|19
1645782170000|2022-02-25 09:42:50|4244.99|4244.39|4244.87|4244.27|4245.87|4245.27|4244.62|4244.02|63
1645782180000|2022-02-25 09:43:00|4244.74|4244.14|4245.12|4244.52|4245.12|4244.52|4244.49|4243.89|23
1645782190000|2022-02-25 09:43:10|4245.24|4244.64|4245.62|4245.02|4245.62|4245.02|4244.74|4244.14|27
1645782200000|2022-02-25 09:43:20|4245.74|4245.14|4244.24|4243.64|4245.87|4245.27|4244.12|4243.52|83
1645782210000|2022-02-25 09:43:30|4244.12|4243.52|4244.12|4243.52|4244.24|4243.64|4243.74|4243.14|27
1645782220000|2022-02-25 09:43:40|4244.37|4243.77|4243.87|4243.27|4244.37|4243.77|4243.37|4242.77|65
1645782230000|2022-02-25 09:43:50|4243.99|4243.39|4244.62|4244.02|4244.62|4244.02|4243.62|4243.02|52
1645782240000|2022-02-25 09:44:00|4244.37|4243.77|4243.74|4243.14|4244.62|4244.02|4243.37|4242.77|139
1645782250000|2022-02-25 09:44:10|4243.87|4243.27|4244.62|4244.02|4244.87|4244.27|4243.74|4243.14|65
1645782260000|2022-02-25 09:44:20|4244.87|4244.27|4245.12|4244.52|4245.87|4245.27|4244.74|4244.14|27
1645782270000|2022-02-25 09:44:30|4244.99|4244.39|4246.37|4245.77|4246.37|4245.77|4244.99|4244.39|36
1645782280000|2022-02-25 09:44:40|4246.62|4246.02|4245.62|4245.02|4246.62|4246.02|4245.24|4244.64|107
1645782290000|2022-02-25 09:44:50|4245.87|4245.27|4246.12|4245.52|4246.37|4245.77|4245.49|4244.89|46
1645782300000|2022-02-25 09:45:00|4245.99|4245.39|4246.37|4245.77|4246.49|4245.89|4245.49|4244.89|53
1645782310000|2022-02-25 09:45:10|4246.12|4245.52|4247.12|4246.52|4247.37|4246.77|4246.12|4245.52|150
1645782320000|2022-02-25 09:45:20|4247.24|4246.64|4246.62|4246.02|4247.37|4246.77|4245.74|4245.14|99
1645782330000|2022-02-25 09:45:30|4246.49|4245.89|4246.87|4246.27|4246.99|4246.39|4245.62|4245.02|105
1645782340000|2022-02-25 09:45:40|4246.62|4246.02|4246.87|4246.27|4247.24|4246.64|4246.62|4246.02|42
1645782350000|2022-02-25 09:45:50|4247.37|4246.77|4247.37|4246.77|4248.24|4247.64|4246.99|4246.39|132
1645782360000|2022-02-25 09:46:00|4247.49|4246.89|4248.12|4247.52|4248.37|4247.77|4247.37|4246.77|63
1645782370000|2022-02-25 09:46:10|4247.99|4247.39|4248.62|4248.02|4248.62|4248.02|4247.87|4247.27|74
1645782380000|2022-02-25 09:46:20|4249.12|4248.52|4248.87|4248.27|4249.37|4248.77|4248.87|4248.27|186
1645782390000|2022-02-25 09:46:30|4248.62|4248.02|4249.12|4248.52|4249.12|4248.52|4248.37|4247.77|93
1645782400000|2022-02-25 09:46:40|4248.87|4248.27|4249.37|4248.77|4249.62|4249.02|4248.12|4247.52|132
1645782410000|2022-02-25 09:46:50|4249.24|4248.64|4249.37|4248.77|4249.37|4248.77|4248.74|4248.14|73
1645782420000|2022-02-25 09:47:00|4249.12|4248.52|4248.37|4247.77|4249.12|4248.52|4248.37|4247.77|149
1645782430000|2022-02-25 09:47:10|4248.24|4247.64|4248.12|4247.52|4248.62|4248.02|4247.99|4247.39|80
1645782440000|2022-02-25 09:47:20|4247.99|4247.39|4249.62|4249.02|4249.99|4249.39|4247.87|4247.27|206
1645782450000|2022-02-25 09:47:30|4249.74|4249.14|4250.87|4250.27|4251.12|4250.52|4249.74|4249.14|119
1645782460000|2022-02-25 09:47:40|4250.74|4250.14|4248.99|4248.39|4250.74|4250.14|4248.87|4248.27|95
1645782470000|2022-02-25 09:47:50|4248.74|4248.14|4249.37|4248.77|4249.37|4248.77|4248.37|4247.77|98
1645782480000|2022-02-25 09:48:00|4249.62|4249.02|4249.37|4248.77|4249.99|4249.39|4249.37|4248.77|61
1645782490000|2022-02-25 09:48:10|4249.24|4248.64|4249.87|4249.27|4249.87|4249.27|4248.99|4248.39|38
1645782500000|2022-02-25 09:48:20|4249.99|4249.39|4250.12|4249.52|4250.37|4249.77|4249.87|4249.27|73
1645782510000|2022-02-25 09:48:30|4250.37|4249.77|4251.12|4250.52|4251.12|4250.52|4250.37|4249.77|51
1645782520000|2022-02-25 09:48:40|4251.24|4250.64|4251.62|4251.02|4251.62|4251.02|4251.24|4250.64|108
1645782530000|2022-02-25 09:48:50|4251.49|4250.89|4250.12|4249.52|4251.49|4250.89|4249.87|4249.27|45
1645782540000|2022-02-25 09:49:00|4250.24|4249.64|4249.87|4249.27|4250.87|4250.27|4249.62|4249.02|80
1645782550000|2022-02-25 09:49:10|4250.12|4249.52|4249.37|4248.77|4250.12|4249.52|4249.24|4248.64|115
1645782560000|2022-02-25 09:49:20|4249.62|4249.02|4248.87|4248.27|4249.62|4249.02|4248.62|4248.02|112
1645782570000|2022-02-25 09:49:30|4248.74|4248.14|4248.99|4248.39|4249.12|4248.52|4248.62|4248.02|65
1645782580000|2022-02-25 09:49:40|4249.12|4248.52|4249.74|4249.14|4249.87|4249.27|4248.99|4248.39|19
1645782590000|2022-02-25 09:49:50|4249.62|4249.02|4248.87|4248.27|4249.62|4249.02|4248.62|4248.02|29
1645782600000|2022-02-25 09:50:00|4248.99|4248.39|4249.49|4248.89|4249.74|4249.14|4248.99|4248.39|37
1645782610000|2022-02-25 09:50:10|4249.37|4248.77|4248.87|4248.27|4249.37|4248.77|4248.49|4247.89|28
1645782620000|2022-02-25 09:50:20|4248.99|4248.39|4248.62|4248.02|4249.12|4248.52|4248.49|4247.89|30
1645782630000|2022-02-25 09:50:30|4248.74|4248.14|4250.37|4249.77|4250.37|4249.77|4248.12|4247.52|184
1645782640000|2022-02-25 09:50:40|4250.49|4249.89|4249.99|4249.39|4250.74|4250.14|4249.74|4249.14|211
1645782650000|2022-02-25 09:50:50|4250.12|4249.52|4250.87|4250.27|4250.87|4250.27|4250.12|4249.52|68
1645782660000|2022-02-25 09:51:00|4250.62|4250.02|4249.62|4249.02|4250.74|4250.14|4249.62|4249.02|48
1645782670000|2022-02-25 09:51:10|4249.74|4249.14|4249.87|4249.27|4249.87|4249.27|4249.37|4248.77|26
1645782680000|2022-02-25 09:51:20|4249.62|4249.02|4249.87|4249.27|4250.37|4249.77|4249.62|4249.02|24
1645782690000|2022-02-25 09:51:30|4249.99|4249.39|4250.37|4249.77|4250.87|4250.27|4249.99|4249.39|44
1645782700000|2022-02-25 09:51:40|4250.12|4249.52|4250.24|4249.64|4250.49|4249.89|4249.87|4249.27|65
1645782710000|2022-02-25 09:51:50|4250.37|4249.77|4250.99|4250.39|4251.12|4250.52|4250.12|4249.52|66
1645782720000|2022-02-25 09:52:00|4250.87|4250.27|4249.87|4249.27|4251.12|4250.52|4249.62|4249.02|44
1645782730000|2022-02-25 09:52:10|4249.74|4249.14|4250.74|4250.14|4250.74|4250.14|4249.62|4249.02|87
1645782740000|2022-02-25 09:52:20|4250.62|4250.02|4250.62|4250.02|4250.62|4250.02|4250.37|4249.77|24
1645782750000|2022-02-25 09:52:30|4250.74|4250.14|4251.12|4250.52|4251.12|4250.52|4250.62|4250.02|37
1645782760000|2022-02-25 09:52:40|4251.87|4251.27|4251.62|4251.02|4252.12|4251.52|4251.62|4251.02|121
1645782770000|2022-02-25 09:52:50|4251.74|4251.14|4251.37|4250.77|4251.87|4251.27|4251.37|4250.77|42
1645782780000|2022-02-25 09:53:00|4251.24|4250.64|4252.87|4252.27|4252.87|4252.27|4251.12|4250.52|138
1645782790000|2022-02-25 09:53:10|4252.62|4252.02|4252.87|4252.27|4252.87|4252.27|4252.12|4251.52|168
1645782800000|2022-02-25 09:53:20|4252.62|4252.02|4252.62|4252.02|4252.99|4252.39|4252.62|4252.02|45
1645782810000|2022-02-25 09:53:30|4252.87|4252.27|4252.12|4251.52|4252.99|4252.39|4252.12|4251.52|60
1645782820000|2022-02-25 09:53:40|4252.37|4251.77|4253.37|4252.77|4253.49|4252.89|4252.37|4251.77|109
1645782830000|2022-02-25 09:53:50|4253.49|4252.89|4254.62|4254.02|4254.62|4254.02|4253.37|4252.77|128
1645782840000|2022-02-25 09:54:00|4254.37|4253.77|4254.62|4254.02|4255.12|4254.52|4254.12|4253.52|101
1645782850000|2022-02-25 09:54:10|4254.24|4253.64|4253.87|4253.27|4254.37|4253.77|4253.87|4253.27|80
1645782860000|2022-02-25 09:54:20|4253.99|4253.39|4254.37|4253.77|4254.62|4254.02|4253.99|4253.39|108
1645782870000|2022-02-25 09:54:30|4254.12|4253.52|4253.62|4253.02|4254.37|4253.77|4253.62|4253.02|44
1645782880000|2022-02-25 09:54:40|4253.37|4252.77|4253.37|4252.77|4253.37|4252.77|4253.12|4252.52|44
1645782890000|2022-02-25 09:54:50|4253.24|4252.64|4252.87|4252.27|4253.37|4252.77|4252.87|4252.27|62
1645782900000|2022-02-25 09:55:00|4252.62|4252.02|4254.12|4253.52|4254.24|4253.64|4252.62|4252.02|198
1645782910000|2022-02-25 09:55:10|4254.24|4253.64|4254.87|4254.27|4254.87|4254.27|4254.12|4253.52|168
1645782920000|2022-02-25 09:55:20|4254.74|4254.14|4257.99|4257.39|4258.12|4257.52|4254.62|4254.02|898
1645782930000|2022-02-25 09:55:30|4257.87|4257.27|4258.12|4257.52|4258.12|4257.52|4257.87|4257.27|237
1645782940000|2022-02-25 09:55:40|4257.87|4257.27|4257.87|4257.27|4258.12|4257.52|4257.12|4256.52|207
1645782950000|2022-02-25 09:55:50|4257.62|4257.02|4257.12|4256.52|4257.62|4257.02|4257.12|4256.52|79
1645782960000|2022-02-25 09:56:00|4257.37|4256.77|4258.24|4257.64|4258.37|4257.77|4257.37|4256.77|89
1645782970000|2022-02-25 09:56:10|4258.12|4257.52|4261.87|4261.27|4261.87|4261.27|4257.87|4257.27|834
1645782980000|2022-02-25 09:56:20|4261.99|4261.39|4261.12|4260.52|4261.99|4261.39|4260.99|4260.39|395
1645782990000|2022-02-25 09:56:30|4260.87|4260.27|4260.87|4260.27|4261.62|4261.02|4260.62|4260.02|190
1645783000000|2022-02-25 09:56:40|4261.12|4260.52|4263.12|4262.52|4263.12|4262.52|4261.12|4260.52|358
1645783010000|2022-02-25 09:56:50|4262.87|4262.27|4262.37|4261.77|4263.62|4263.02|4262.12|4261.52|125
1645783020000|2022-02-25 09:57:00|4261.87|4261.27|4260.62|4260.02|4261.87|4261.27|4260.49|4259.89|226
1645783030000|2022-02-25 09:57:10|4260.87|4260.27|4259.62|4259.02|4260.87|4260.27|4259.62|4259.02|191
1645783040000|2022-02-25 09:57:20|4259.87|4259.27|4258.87|4258.27|4259.87|4259.27|4258.87|4258.27|105
1645783050000|2022-02-25 09:57:30|4258.74|4258.14|4257.87|4257.27|4258.87|4258.27|4257.49|4256.89|206
1645783060000|2022-02-25 09:57:40|4257.62|4257.02|4257.24|4256.64|4257.62|4257.02|4257.12|4256.52|124
1645783070000|2022-02-25 09:57:50|4257.12|4256.52|4257.37|4256.77|4257.62|4257.02|4256.87|4256.27|72
1645783080000|2022-02-25 09:58:00|4257.12|4256.52|4257.99|4257.39|4257.99|4257.39|4257.12|4256.52|204
1645783090000|2022-02-25 09:58:10|4257.87|4257.27|4258.87|4258.27|4259.12|4258.52|4257.87|4257.27|75
1645783100000|2022-02-25 09:58:20|4259.12|4258.52|4259.62|4259.02|4259.62|4259.02|4258.87|4258.27|61
1645783110000|2022-02-25 09:58:30|4259.74|4259.14|4259.12|4258.52|4259.87|4259.27|4259.12|4258.52|52
1645783120000|2022-02-25 09:58:40|4258.99|4258.39|4259.62|4259.02|4259.62|4259.02|4258.99|4258.39|31
1645783130000|2022-02-25 09:58:50|4259.74|4259.14|4258.62|4258.02|4259.74|4259.14|4258.62|4258.02|46
1645783140000|2022-02-25 09:59:00|4258.87|4258.27|4259.37|4258.77|4259.62|4259.02|4258.62|4258.02|79
1645783150000|2022-02-25 09:59:10|4259.24|4258.64|4259.12|4258.52|4260.37|4259.77|4259.12|4258.52|92
1645783160000|2022-02-25 09:59:20|4259.37|4258.77|4259.62|4259.02|4259.87|4259.27|4259.12|4258.52|57
1645783170000|2022-02-25 09:59:30|4259.24|4258.64|4258.62|4258.02|4259.37|4258.77|4258.49|4257.89|84
1645783180000|2022-02-25 09:59:40|4258.87|4258.27|4258.49|4257.89|4258.87|4258.27|4257.99|4257.39|46
1645783190000|2022-02-25 09:59:50|4258.37|4257.77|4257.49|4256.89|4258.62|4258.02|4257.49|4256.89|49
1645783200000|2022-02-25 10:00:00|4257.37|4256.77|4258.62|4258.02|4258.99|4258.39|4257.37|4256.77|166
1645783210000|2022-02-25 10:00:10|4258.87|4258.27|4256.87|4256.27|4258.87|4258.27|4256.87|4256.27|42
1645783220000|2022-02-25 10:00:20|4257.12|4256.52|4255.37|4254.77|4257.12|4256.52|4255.37|4254.77|299
1645783230000|2022-02-25 10:00:30|4255.49|4254.89|4255.49|4254.89|4255.74|4255.14|4255.37|4254.77|125
1645783240000|2022-02-25 10:00:40|4255.62|4255.02|4255.99|4255.39|4255.99|4255.39|4255.37|4254.77|121
1645783250000|2022-02-25 10:00:50|4255.87|4255.27|4256.37|4255.77|4256.37|4255.77|4255.74|4255.14|45
1645783260000|2022-02-25 10:01:00|4256.12|4255.52|4255.12|4254.52|4256.12|4255.52|4255.12|4254.52|115
1645783270000|2022-02-25 10:01:10|4254.99|4254.39|4256.62|4256.02|4256.87|4256.27|4254.87|4254.27|75
1645783280000|2022-02-25 10:01:20|4256.37|4255.77|4255.87|4255.27|4256.49|4255.89|4255.24|4254.64|56
1645783290000|2022-02-25 10:01:30|4255.74|4255.14|4255.37|4254.77|4256.12|4255.52|4255.37|4254.77|64
1645783300000|2022-02-25 10:01:40|4255.24|4254.64|4255.37|4254.77|4255.49|4254.89|4254.99|4254.39|56
1645783310000|2022-02-25 10:01:50|4255.24|4254.64|4255.12|4254.52|4255.37|4254.77|4254.87|4254.27|36
1645783320000|2022-02-25 10:02:00|4255.37|4254.77|4256.37|4255.77|4256.62|4256.02|4255.24|4254.64|82
1645783330000|2022-02-25 10:02:10|4256.12|4255.52|4255.74|4255.14|4256.37|4255.77|4255.74|4255.14|38
1645783340000|2022-02-25 10:02:20|4255.62|4255.02|4255.87|4255.27|4256.12|4255.52|4255.62|4255.02|67
1645783350000|2022-02-25 10:02:30|4256.37|4255.77|4256.37|4255.77|4256.62|4256.02|4255.99|4255.39|129
1645783360000|2022-02-25 10:02:40|4256.12|4255.52|4256.12|4255.52|4256.37|4255.77|4256.12|4255.52|29
1645783370000|2022-02-25 10:02:50|4256.37|4255.77|4256.37|4255.77|4256.37|4255.77|4255.87|4255.27|27
1645783380000|2022-02-25 10:03:00|4256.12|4255.52|4256.99|4256.39|4257.49|4256.89|4256.12|4255.52|86
1645783390000|2022-02-25 10:03:10|4256.87|4256.27|4257.62|4257.02|4257.87|4257.27|4256.87|4256.27|65
1645783400000|2022-02-25 10:03:20|4257.37|4256.77|4257.37|4256.77|4257.37|4256.77|4256.87|4256.27|27
1645783410000|2022-02-25 10:03:30|4257.12|4256.52|4257.99|4257.39|4257.99|4257.39|4257.12|4256.52|42
1645783420000|2022-02-25 10:03:40|4258.12|4257.52|4257.87|4257.27|4258.24|4257.64|4257.87|4257.27|36
1645783430000|2022-02-25 10:03:50|4257.62|4257.02|4257.62|4257.02|4257.87|4257.27|4257.12|4256.52|43
1645783440000|2022-02-25 10:04:00|4257.74|4257.14|4257.62|4257.02|4258.37|4257.77|4257.49|4256.89|26
1645783450000|2022-02-25 10:04:10|4257.49|4256.89|4257.37|4256.77|4257.62|4257.02|4257.24|4256.64|54
1645783460000|2022-02-25 10:04:20|4257.62|4257.02|4257.12|4256.52|4257.62|4257.02|4257.12|4256.52|74
1645783470000|2022-02-25 10:04:30|4256.87|4256.27|4257.12|4256.52|4257.37|4256.77|4256.87|4256.27|18
1645783480000|2022-02-25 10:04:40|4256.99|4256.39|4257.12|4256.52|4257.12|4256.52|4256.74|4256.14|12
1645783490000|2022-02-25 10:04:50|4257.37|4256.77|4257.87|4257.27|4257.99|4257.39|4257.37|4256.77|72
1645783500000|2022-02-25 10:05:00|4257.62|4257.02|4259.62|4259.02|4259.62|4259.02|4257.37|4256.77|146
1645783510000|2022-02-25 10:05:10|4259.37|4258.77|4260.12|4259.52|4260.12|4259.52|4258.87|4258.27|170
1645783520000|2022-02-25 10:05:20|4259.99|4259.39|4259.37|4258.77|4260.37|4259.77|4259.24|4258.64|294
1645783530000|2022-02-25 10:05:30|4259.12|4258.52|4259.12|4258.52|4259.37|4258.77|4259.12|4258.52|61
1645783540000|2022-02-25 10:05:40|4258.87|4258.27|4259.12|4258.52|4259.12|4258.52|4258.62|4258.02|64
1645783550000|2022-02-25 10:05:50|4259.24|4258.64|4259.87|4259.27|4259.87|4259.27|4259.24|4258.64|37
1645783560000|2022-02-25 10:06:00|4259.74|4259.14|4260.87|4260.27|4260.87|4260.27|4259.62|4259.02|188
1645783570000|2022-02-25 10:06:10|4261.37|4260.77|4262.12|4261.52|4262.37|4261.77|4261.37|4260.77|146
1645783580000|2022-02-25 10:06:20|4261.99|4261.39|4262.62|4262.02|4262.62|4262.02|4261.87|4261.27|88
1645783590000|2022-02-25 10:06:30|4262.74|4262.14|4261.99|4261.39|4262.87|4262.27|4261.87|4261.27|171
1645783600000|2022-02-25 10:06:40|4262.12|4261.52|4261.49|4260.89|4262.12|4261.52|4261.37|4260.77|63
1645783610000|2022-02-25 10:06:50|4261.62|4261.02|4262.12|4261.52|4262.12|4261.52|4261.24|4260.64|54
1645783620000|2022-02-25 10:07:00|4261.87|4261.27|4262.12|4261.52|4262.12|4261.52|4261.37|4260.77|64
1645783630000|2022-02-25 10:07:10|4261.99|4261.39|4261.87|4261.27|4262.37|4261.77|4261.87|4261.27|68
1645783640000|2022-02-25 10:07:20|4261.99|4261.39|4262.49|4261.89|4262.62|4262.02|4261.99|4261.39|47
1645783650000|2022-02-25 10:07:30|4262.62|4262.02|4263.49|4262.89|4263.62|4263.02|4262.37|4261.77|110
1645783660000|2022-02-25 10:07:40|4263.37|4262.77|4263.24|4262.64|4263.62|4263.02|4263.12|4262.52|103
1645783670000|2022-02-25 10:07:50|4262.87|4262.27|4262.62|4262.02|4263.12|4262.52|4262.37|4261.77|96
1645783680000|2022-02-25 10:08:00|4262.49|4261.89|4262.49|4261.89|4263.12|4262.52|4261.87|4261.27|117
1645783690000|2022-02-25 10:08:10|4262.37|4261.77|4262.37|4261.77|4262.87|4262.27|4262.24|4261.64|45
1645783700000|2022-02-25 10:08:20|4262.24|4261.64|4261.87|4261.27|4262.37|4261.77|4261.87|4261.27|20
1645783710000|2022-02-25 10:08:30|4261.99|4261.39|4262.37|4261.77|4262.37|4261.77|4261.74|4261.14|33
1645783720000|2022-02-25 10:08:40|4262.12|4261.52|4261.87|4261.27|4262.12|4261.52|4261.62|4261.02|30
1645783730000|2022-02-25 10:08:50|4262.12|4261.52|4261.37|4260.77|4262.37|4261.77|4261.37|4260.77|86
1645783740000|2022-02-25 10:09:00|4261.49|4260.89|4261.37|4260.77|4261.49|4260.89|4260.87|4260.27|81
1645783750000|2022-02-25 10:09:10|4261.62|4261.02|4261.62|4261.02|4262.37|4261.77|4261.37|4260.77|109
1645783760000|2022-02-25 10:09:20|4261.37|4260.77|4262.12|4261.52|4262.37|4261.77|4261.24|4260.64|133
1645783770000|2022-02-25 10:09:30|4262.24|4261.64|4261.37|4260.77|4262.37|4261.77|4261.37|4260.77|32
1645783780000|2022-02-25 10:09:40|4261.12|4260.52|4261.12|4260.52|4261.12|4260.52|4260.87|4260.27|70
1645783790000|2022-02-25 10:09:50|4260.87|4260.27|4260.37|4259.77|4260.87|4260.27|4260.12|4259.52|94
1645783800000|2022-02-25 10:10:00|4260.62|4260.02|4260.37|4259.77|4261.12|4260.52|4260.37|4259.77|48
1645783810000|2022-02-25 10:10:10|4260.12|4259.52|4258.37|4257.77|4260.37|4259.77|4258.37|4257.77|363
1645783820000|2022-02-25 10:10:20|4258.49|4257.89|4257.87|4257.27|4258.49|4257.89|4257.62|4257.02|164
1645783830000|2022-02-25 10:10:30|4257.62|4257.02|4257.12|4256.52|4257.62|4257.02|4256.62|4256.02|408
1645783840000|2022-02-25 10:10:40|4257.24|4256.64|4257.37|4256.77|4258.62|4258.02|4257.12|4256.52|169
1645783850000|2022-02-25 10:10:50|4257.62|4257.02|4257.62|4257.02|4257.87|4257.27|4257.37|4256.77|49
1645783860000|2022-02-25 10:11:00|4257.87|4257.27|4258.12|4257.52|4258.87|4258.27|4257.62|4257.02|41
1645783870000|2022-02-25 10:11:10|4257.87|4257.27|4258.12|4257.52|4258.12|4257.52|4257.62|4257.02|68
1645783880000|2022-02-25 10:11:20|4257.87|4257.27|4258.12|4257.52|4258.12|4257.52|4257.62|4257.02|27
1645783890000|2022-02-25 10:11:30|4258.87|4258.27|4258.37|4257.77|4258.99|4258.39|4258.24|4257.64|39
1645783900000|2022-02-25 10:11:40|4258.99|4258.39|4257.37|4256.77|4258.99|4258.39|4257.37|4256.77|143
1645783910000|2022-02-25 10:11:50|4257.62|4257.02|4256.62|4256.02|4257.87|4257.27|4256.37|4255.77|159
1645783920000|2022-02-25 10:12:00|4256.87|4256.27|4257.24|4256.64|4257.37|4256.77|4256.74|4256.14|62
1645783930000|2022-02-25 10:12:10|4257.87|4257.27|4257.62|4257.02|4258.62|4258.02|4257.62|4257.02|114
1645783940000|2022-02-25 10:12:20|4257.49|4256.89|4258.37|4257.77|4258.37|4257.77|4257.12|4256.52|80
1645783950000|2022-02-25 10:12:30|4258.62|4258.02|4258.87|4258.27|4259.37|4258.77|4258.62|4258.02|103
1645783960000|2022-02-25 10:12:40|4258.74|4258.14|4258.62|4258.02|4259.12|4258.52|4258.12|4257.52|47
1645783970000|2022-02-25 10:12:50|4258.37|4257.77|4258.12|4257.52|4258.49|4257.89|4257.87|4257.27|30
1645783980000|2022-02-25 10:13:00|4258.37|4257.77|4258.62|4258.02|4258.62|4258.02|4258.12|4257.52|35
1645783990000|2022-02-25 10:13:10|4258.74|4258.14|4258.74|4258.14|4258.87|4258.27|4258.62|4258.02|13
1645784000000|2022-02-25 10:13:20|4258.87|4258.27|4259.87|4259.27|4259.87|4259.27|4258.12|4257.52|129
1645784010000|2022-02-25 10:13:30|4259.62|4259.02|4258.87|4258.27|4259.62|4259.02|4258.87|4258.27|44
1645784020000|2022-02-25 10:13:40|4258.99|4258.39|4258.99|4258.39|4259.37|4258.77|4258.62|4258.02|42
1645784030000|2022-02-25 10:13:50|4259.12|4258.52|4259.62|4259.02|4259.87|4259.27|4258.99|4258.39|114
1645784040000|2022-02-25 10:14:00|4259.74|4259.14|4260.12|4259.52|4260.37|4259.77|4259.74|4259.14|34
1645784050000|2022-02-25 10:14:10|4260.37|4259.77|4260.49|4259.89|4261.12|4260.52|4260.37|4259.77|107
1645784060000|2022-02-25 10:14:20|4260.62|4260.02|4260.87|4260.27|4260.87|4260.27|4260.49|4259.89|35
1645784070000|2022-02-25 10:14:30|4260.99|4260.39|4261.87|4261.27|4261.99|4261.39|4260.87|4260.27|57
1645784080000|2022-02-25 10:14:40|4261.99|4261.39|4262.12|4261.52|4262.12|4261.52|4261.99|4261.39|26
1645784090000|2022-02-25 10:14:50|4262.37|4261.77|4261.74|4261.14|4262.37|4261.77|4261.62|4261.02|55
1645784100000|2022-02-25 10:15:00|4261.62|4261.02|4261.37|4260.77|4262.12|4261.52|4261.12|4260.52|162
1645784110000|2022-02-25 10:15:10|4261.24|4260.64|4261.12|4260.52|4261.37|4260.77|4261.12|4260.52|41
1645784120000|2022-02-25 10:15:20|4261.37|4260.77|4261.37|4260.77|4261.37|4260.77|4260.37|4259.77|52
1645784130000|2022-02-25 10:15:30|4261.62|4261.02|4261.62|4261.02|4261.87|4261.27|4261.37|4260.77|43
1645784140000|2022-02-25 10:15:40|4261.87|4261.27|4261.87|4261.27|4262.24|4261.64|4261.62|4261.02|45
1645784150000|2022-02-25 10:15:50|4261.99|4261.39|4261.99|4261.39|4262.37|4261.77|4261.87|4261.27|25
1645784160000|2022-02-25 10:16:00|4262.12|4261.52|4261.74|4261.14|4262.49|4261.89|4261.62|4261.02|124
1645784170000|2022-02-25 10:16:10|4261.87|4261.27|4262.62|4262.02|4262.62|4262.02|4261.62|4261.02|63
1645784180000|2022-02-25 10:16:20|4262.74|4262.14|4263.62|4263.02|4263.87|4263.27|4262.74|4262.14|175
1645784190000|2022-02-25 10:16:30|4263.87|4263.27|4263.37|4262.77|4264.12|4263.52|4263.37|4262.77|76
1645784200000|2022-02-25 10:16:40|4263.87|4263.27|4263.62|4263.02|4264.12|4263.52|4263.62|4263.02|132
1645784210000|2022-02-25 10:16:50|4263.37|4262.77|4263.12|4262.52|4263.37|4262.77|4263.12|4262.52|21
1645784220000|2022-02-25 10:17:00|4262.87|4262.27|4263.37|4262.77|4263.62|4263.02|4262.87|4262.27|105
1645784230000|2022-02-25 10:17:10|4263.12|4262.52|4262.49|4261.89|4263.37|4262.77|4262.49|4261.89|84
1645784240000|2022-02-25 10:17:20|4262.37|4261.77|4263.37|4262.77|4263.37|4262.77|4262.37|4261.77|144
1645784250000|2022-02-25 10:17:30|4263.87|4263.27|4262.99|4262.39|4263.87|4263.27|4262.87|4262.27|120
1645784260000|2022-02-25 10:17:40|4262.87|4262.27|4262.37|4261.77|4262.87|4262.27|4261.62|4261.02|101
1645784270000|2022-02-25 10:17:50|4262.49|4261.89|4263.12|4262.52|4263.62|4263.02|4262.37|4261.77|58
1645784280000|2022-02-25 10:18:00|4263.37|4262.77|4262.62|4262.02|4263.37|4262.77|4262.37|4261.77|86
1645784290000|2022-02-25 10:18:10|4262.49|4261.89|4262.99|4262.39|4263.37|4262.77|4262.37|4261.77|53
1645784300000|2022-02-25 10:18:20|4262.87|4262.27|4263.87|4263.27|4263.99|4263.39|4262.87|4262.27|74
1645784310000|2022-02-25 10:18:30|4264.12|4263.52|4263.37|4262.77|4264.12|4263.52|4262.87|4262.27|58
1645784320000|2022-02-25 10:18:40|4263.49|4262.89|4263.62|4263.02|4263.87|4263.27|4263.49|4262.89|22
1645784330000|2022-02-25 10:18:50|4264.24|4263.64|4264.24|4263.64|4264.62|4264.02|4263.99|4263.39|66
1645784340000|2022-02-25 10:19:00|4264.12|4263.52|4264.37|4263.77|4264.49|4263.89|4264.12|4263.52|17
1645784350000|2022-02-25 10:19:10|4264.24|4263.64|4264.37|4263.77|4264.62|4264.02|4264.12|4263.52|30
1645784360000|2022-02-25 10:19:20|4264.12|4263.52|4263.87|4263.27|4264.37|4263.77|4263.62|4263.02|14
1645784370000|2022-02-25 10:19:30|4263.99|4263.39|4263.37|4262.77|4263.99|4263.39|4262.87|4262.27|25
1645784380000|2022-02-25 10:19:40|4263.24|4262.64|4263.12|4262.52|4263.37|4262.77|4262.99|4262.39|18
1645784390000|2022-02-25 10:19:50|4263.24|4262.64|4266.37|4265.77|4266.87|4266.27|4262.87|4262.27|470
1645784400000|2022-02-25 10:20:00|4266.12|4265.52|4268.99|4268.39|4269.37|4268.77|4265.74|4265.14|684
1645784410000|2022-02-25 10:20:10|4268.87|4268.27|4269.99|4269.39|4271.24|4270.64|4268.74|4268.14|624
1645784420000|2022-02-25 10:20:20|4269.87|4269.27|4268.62|4268.02|4269.87|4269.27|4268.62|4268.02|194
1645784430000|2022-02-25 10:20:30|4268.37|4267.77|4269.12|4268.52|4269.12|4268.52|4268.37|4267.77|130
1645784440000|2022-02-25 10:20:40|4268.87|4268.27|4268.99|4268.39|4269.12|4268.52|4268.37|4267.77|75
1645784450000|2022-02-25 10:20:50|4268.87|4268.27|4269.74|4269.14|4269.87|4269.27|4268.87|4268.27|109
1645784460000|2022-02-25 10:21:00|4269.62|4269.02|4267.12|4266.52|4269.62|4269.02|4266.99|4266.39|331
1645784470000|2022-02-25 10:21:10|4266.74|4266.14|4266.12|4265.52|4266.87|4266.27|4266.12|4265.52|156
1645784480000|2022-02-25 10:21:20|4265.99|4265.39|4265.87|4265.27|4265.99|4265.39|4265.37|4264.77|153
1645784490000|2022-02-25 10:21:30|4265.62|4265.02|4265.62|4265.02|4265.87|4265.27|4265.24|4264.64|97
1645784500000|2022-02-25 10:21:40|4265.87|4265.27|4265.37|4264.77|4265.87|4265.27|4265.12|4264.52|72
1645784510000|2022-02-25 10:21:50|4265.62|4265.02|4265.37|4264.77|4265.74|4265.14|4265.37|4264.77|70
1645784520000|2022-02-25 10:22:00|4265.62|4265.02|4266.62|4266.02|4266.62|4266.02|4265.62|4265.02|102
1645784530000|2022-02-25 10:22:10|4266.87|4266.27|4266.74|4266.14|4267.62|4267.02|4266.37|4265.77|90
1645784540000|2022-02-25 10:22:20|4266.99|4266.39|4268.99|4268.39|4269.12|4268.52|4266.99|4266.39|208
1645784550000|2022-02-25 10:22:30|4269.12|4268.52|4269.37|4268.77|4270.37|4269.77|4269.12|4268.52|282
1645784560000|2022-02-25 10:22:40|4269.24|4268.64|4267.37|4266.77|4269.24|4268.64|4267.37|4266.77|171
1645784570000|2022-02-25 10:22:50|4267.24|4266.64|4267.12|4266.52|4267.87|4267.27|4266.87|4266.27|35
1645784580000|2022-02-25 10:23:00|4267.24|4266.64|4268.37|4267.77|4268.37|4267.77|4267.12|4266.52|55
1645784590000|2022-02-25 10:23:10|4268.24|4267.64|4267.62|4267.02|4268.24|4267.64|4267.12|4266.52|40
1645784600000|2022-02-25 10:23:20|4267.74|4267.14|4267.37|4266.77|4267.87|4267.27|4267.37|4266.77|43
1645784610000|2022-02-25 10:23:30|4266.87|4266.27|4266.24|4265.64|4267.12|4266.52|4266.12|4265.52|119
1645784620000|2022-02-25 10:23:40|4266.12|4265.52|4265.87|4265.27|4266.37|4265.77|4265.62|4265.02|182
1645784630000|2022-02-25 10:23:50|4266.12|4265.52|4266.87|4266.27|4266.87|4266.27|4266.12|4265.52|99
1645784640000|2022-02-25 10:24:00|4266.99|4266.39|4266.37|4265.77|4267.62|4267.02|4266.12|4265.52|54
1645784650000|2022-02-25 10:24:10|4266.62|4266.02|4267.37|4266.77|4267.62|4267.02|4266.62|4266.02|45
1645784660000|2022-02-25 10:24:20|4267.24|4266.64|4267.62|4267.02|4267.87|4267.27|4266.62|4266.02|69
1645784670000|2022-02-25 10:24:30|4267.49|4266.89|4267.37|4266.77|4267.74|4267.14|4267.37|4266.77|9
1645784680000|2022-02-25 10:24:40|4267.62|4267.02|4267.37|4266.77|4267.74|4267.14|4267.24|4266.64|27
1645784690000|2022-02-25 10:24:50|4267.24|4266.64|4266.37|4265.77|4267.37|4266.77|4265.74|4265.14|155
1645784700000|2022-02-25 10:25:00|4266.62|4266.02|4267.49|4266.89|4267.62|4267.02|4266.37|4265.77|54
1645784710000|2022-02-25 10:25:10|4267.37|4266.77|4266.62|4266.02|4267.37|4266.77|4266.62|4266.02|28
1645784720000|2022-02-25 10:25:20|4266.74|4266.14|4267.12|4266.52|4267.12|4266.52|4266.37|4265.77|26
1645784730000|2022-02-25 10:25:30|4266.99|4266.39|4267.37|4266.77|4267.37|4266.77|4266.87|4266.27|37
1645784740000|2022-02-25 10:25:40|4267.62|4267.02|4266.62|4266.02|4267.62|4267.02|4266.62|4266.02|56
1645784750000|2022-02-25 10:25:50|4266.87|4266.27|4267.12|4266.52|4267.12|4266.52|4266.37|4265.77|33
1645784760000|2022-02-25 10:26:00|4266.99|4266.39|4266.37|4265.77|4266.99|4266.39|4266.24|4265.64|28
1645784770000|2022-02-25 10:26:10|4266.49|4265.89|4265.12|4264.52|4266.62|4266.02|4264.99|4264.39|77
1645784780000|2022-02-25 10:26:20|4264.99|4264.39|4265.37|4264.77|4265.37|4264.77|4264.99|4264.39|30
1645784790000|2022-02-25 10:26:30|4265.49|4264.89|4265.87|4265.27|4266.12|4265.52|4265.37|4264.77|40
1645784800000|2022-02-25 10:26:40|4265.62|4265.02|4265.12|4264.52|4265.87|4265.27|4265.12|4264.52|84
1645784810000|2022-02-25 10:26:50|4264.99|4264.39|4265.37|4264.77|4265.62|4265.02|4264.87|4264.27|71
1645784820000|2022-02-25 10:27:00|4265.62|4265.02|4265.62|4265.02|4265.62|4265.02|4265.37|4264.77|14
1645784830000|2022-02-25 10:27:10|4265.49|4264.89|4265.37|4264.77|4265.49|4264.89|4265.12|4264.52|15
1645784840000|2022-02-25 10:27:20|4265.12|4264.52|4265.37|4264.77|4265.37|4264.77|4264.99|4264.39|21
1645784850000|2022-02-25 10:27:30|4265.62|4265.02|4265.37|4264.77|4265.62|4265.02|4265.37|4264.77|10
1645784860000|2022-02-25 10:27:40|4265.12|4264.52|4265.12|4264.52|4265.62|4265.02|4265.12|4264.52|46
1645784870000|2022-02-25 10:27:50|4265.24|4264.64|4266.24|4265.64|4266.62|4266.02|4265.24|4264.64|99
1645784880000|2022-02-25 10:28:00|4266.37|4265.77|4266.24|4265.64|4266.62|4266.02|4266.12|4265.52|27
1645784890000|2022-02-25 10:28:10|4266.37|4265.77|4265.12|4264.52|4266.37|4265.77|4264.87|4264.27|52
1645784900000|2022-02-25 10:28:20|4264.99|4264.39|4264.49|4263.89|4265.49|4264.89|4264.49|4263.89|54
1645784910000|2022-02-25 10:28:30|4264.74|4264.14|4264.62|4264.02|4265.24|4264.64|4264.37|4263.77|129
1645784920000|2022-02-25 10:28:40|4264.74|4264.14|4264.37|4263.77|4264.87|4264.27|4264.37|4263.77|58
1645784930000|2022-02-25 10:28:50|4264.12|4263.52|4264.24|4263.64|4264.37|4263.77|4264.12|4263.52|22
1645784940000|2022-02-25 10:29:00|4264.12|4263.52|4264.12|4263.52|4266.37|4265.77|4263.87|4263.27|449
1645784950000|2022-02-25 10:29:10|4263.99|4263.39|4262.87|4262.27|4264.12|4263.52|4262.74|4262.14|184
1645784960000|2022-02-25 10:29:20|4262.99|4262.39|4262.37|4261.77|4263.12|4262.52|4262.37|4261.77|77
1645784970000|2022-02-25 10:29:30|4262.87|4262.27|4262.87|4262.27|4263.12|4262.52|4262.87|4262.27|92
1645784980000|2022-02-25 10:29:40|4262.74|4262.14|4263.24|4262.64|4263.49|4262.89|4262.74|4262.14|45
1645784990000|2022-02-25 10:29:50|4263.62|4263.02|4263.87|4263.27|4263.99|4263.39|4263.62|4263.02|37
1645785000000|2022-02-25 10:30:00|4264.12|4263.52|4265.37|4264.77|4265.37|4264.77|4263.99|4263.39|111
1645785010000|2022-02-25 10:30:10|4265.12|4264.52|4265.37|4264.77|4265.62|4265.02|4264.62|4264.02|106
1645785020000|2022-02-25 10:30:20|4265.24|4264.64|4266.37|4265.77|4266.37|4265.77|4265.12|4264.52|46
1645785030000|2022-02-25 10:30:30|4266.24|4265.64|4265.74|4265.14|4266.37|4265.77|4265.74|4265.14|48
1645785040000|2022-02-25 10:30:40|4265.62|4265.02|4265.37|4264.77|4265.74|4265.14|4265.24|4264.64|15
1645785050000|2022-02-25 10:30:50|4265.12|4264.52|4266.62|4266.02|4266.87|4266.27|4265.12|4264.52|73
1645785060000|2022-02-25 10:31:00|4266.49|4265.89|4266.62|4266.02|4266.62|4266.02|4266.12|4265.52|46
1645785070000|2022-02-25 10:31:10|4266.87|4266.27|4265.62|4265.02|4267.12|4266.52|4265.37|4264.77|127
1645785080000|2022-02-25 10:31:20|4265.49|4264.89|4265.62|4265.02|4265.62|4265.02|4264.62|4264.02|94
1645785090000|2022-02-25 10:31:30|4265.49|4264.89|4265.99|4265.39|4266.12|4265.52|4265.37|4264.77|27
1645785100000|2022-02-25 10:31:40|4266.12|4265.52|4266.49|4265.89|4266.49|4265.89|4265.87|4265.27|87
1645785110000|2022-02-25 10:31:50|4266.62|4266.02|4266.87|4266.27|4267.74|4267.14|4266.37|4265.77|82
1645785120000|2022-02-25 10:32:00|4266.62|4266.02|4266.62|4266.02|4266.74|4266.14|4266.37|4265.77|4
1645785130000|2022-02-25 10:32:10|4266.49|4265.89|4265.62|4265.02|4266.49|4265.89|4265.37|4264.77|56
1645785140000|2022-02-25 10:32:20|4265.37|4264.77|4264.87|4264.27|4265.87|4265.27|4264.87|4264.27|68
1645785150000|2022-02-25 10:32:30|4264.74|4264.14|4264.74|4264.14|4264.87|4264.27|4264.62|4264.02|26
1645785160000|2022-02-25 10:32:40|4264.87|4264.27|4264.37|4263.77|4265.24|4264.64|4264.37|4263.77|42
1645785170000|2022-02-25 10:32:50|4264.62|4264.02|4265.12|4264.52|4265.62|4265.02|4264.37|4263.77|243
1645785180000|2022-02-25 10:33:00|4264.99|4264.39|4264.62|4264.02|4265.37|4264.77|4264.62|4264.02|231
1645785190000|2022-02-25 10:33:10|4264.49|4263.89|4264.62|4264.02|4264.62|4264.02|4264.37|4263.77|40
1645785200000|2022-02-25 10:33:20|4264.87|4264.27|4264.37|4263.77|4264.87|4264.27|4264.24|4263.64|39
1645785210000|2022-02-25 10:33:30|4264.24|4263.64|4264.12|4263.52|4264.87|4264.27|4264.12|4263.52|91
1645785220000|2022-02-25 10:33:40|4264.37|4263.77|4264.12|4263.52|4264.74|4264.14|4264.12|4263.52|54
1645785230000|2022-02-25 10:33:50|4264.24|4263.64|4263.87|4263.27|4264.62|4264.02|4263.62|4263.02|47
1645785240000|2022-02-25 10:34:00|4264.62|4264.02|4264.87|4264.27|4264.87|4264.27|4263.87|4263.27|107
1645785250000|2022-02-25 10:34:10|4265.12|4264.52|4265.12|4264.52|4265.12|4264.52|4264.62|4264.02|52
1645785260000|2022-02-25 10:34:20|4264.99|4264.39|4265.62|4265.02|4266.12|4265.52|4264.99|4264.39|47
1645785270000|2022-02-25 10:34:30|4265.74|4265.14|4264.99|4264.39|4265.74|4265.14|4264.87|4264.27|35
1645785280000|2022-02-25 10:34:40|4265.12|4264.52|4264.37|4263.77|4265.12|4264.52|4264.37|4263.77|66
1645785290000|2022-02-25 10:34:50|4264.24|4263.64|4263.62|4263.02|4264.24|4263.64|4263.62|4263.02|83
1645785300000|2022-02-25 10:35:00|4263.87|4263.27|4263.62|4263.02|4263.87|4263.27|4263.49|4262.89|30
1645785310000|2022-02-25 10:35:10|4263.74|4263.14|4264.12|4263.52|4264.37|4263.77|4263.74|4263.14|39
1645785320000|2022-02-25 10:35:20|4263.99|4263.39|4263.62|4263.02|4263.99|4263.39|4263.37|4262.77|40
1645785330000|2022-02-25 10:35:30|4263.49|4262.89|4263.49|4262.89|4263.62|4263.02|4263.12|4262.52|35
1645785340000|2022-02-25 10:35:40|4263.62|4263.02|4264.99|4264.39|4264.99|4264.39|4263.37|4262.77|140
1645785350000|2022-02-25 10:35:50|4265.12|4264.52|4264.37|4263.77|4265.37|4264.77|4264.37|4263.77|95
1645785360000|2022-02-25 10:36:00|4264.24|4263.64|4264.62|4264.02|4264.74|4264.14|4264.12|4263.52|61
1645785370000|2022-02-25 10:36:10|4264.49|4263.89|4264.87|4264.27|4264.87|4264.27|4264.49|4263.89|29
1645785380000|2022-02-25 10:36:20|4264.74|4264.14|4264.49|4263.89|4264.74|4264.14|4264.12|4263.52|41
1645785390000|2022-02-25 10:36:30|4264.37|4263.77|4265.12|4264.52|4265.37|4264.77|4264.37|4263.77|36
1645785400000|2022-02-25 10:36:40|4264.74|4264.14|4264.99|4264.39|4265.62|4265.02|4264.74|4264.14|63
1645785410000|2022-02-25 10:36:50|4265.12|4264.52|4265.37|4264.77|4265.87|4265.27|4265.12|4264.52|50
1645785420000|2022-02-25 10:37:00|4265.24|4264.64|4264.99|4264.39|4265.49|4264.89|4264.99|4264.39|17
1645785430000|2022-02-25 10:37:10|4264.87|4264.27|4265.87|4265.27|4265.87|4265.27|4264.74|4264.14|42
1645785440000|2022-02-25 10:37:20|4265.37|4264.77|4265.49|4264.89|4265.49|4264.89|4265.12|4264.52|77
1645785450000|2022-02-25 10:37:30|4265.62|4265.02|4266.37|4265.77|4266.62|4266.02|4265.62|4265.02|83
1645785460000|2022-02-25 10:37:40|4266.49|4265.89|4267.12|4266.52|4267.24|4266.64|4266.37|4265.77|168
1645785470000|2022-02-25 10:37:50|4267.24|4266.64|4266.87|4266.27|4267.37|4266.77|4266.62|4266.02|44
1645785480000|2022-02-25 10:38:00|4266.62|4266.02|4266.37|4265.77|4267.12|4266.52|4266.37|4265.77|72
1645785490000|2022-02-25 10:38:10|4266.62|4266.02|4267.24|4266.64|4267.37|4266.77|4266.62|4266.02|43
1645785500000|2022-02-25 10:38:20|4267.37|4266.77|4267.62|4267.02|4268.12|4267.52|4267.37|4266.77|62
1645785510000|2022-02-25 10:38:30|4267.87|4267.27|4268.74|4268.14|4268.87|4268.27|4267.87|4267.27|103
1645785520000|2022-02-25 10:38:40|4268.87|4268.27|4268.37|4267.77|4268.87|4268.27|4268.12|4267.52|38
1645785530000|2022-02-25 10:38:50|4268.49|4267.89|4268.62|4268.02|4268.74|4268.14|4268.37|4267.77|96
1645785540000|2022-02-25 10:39:00|4268.87|4268.27|4268.12|4267.52|4268.87|4268.27|4268.12|4267.52|84
1645785550000|2022-02-25 10:39:10|4268.24|4267.64|4267.37|4266.77|4268.37|4267.77|4267.12|4266.52|85
1645785560000|2022-02-25 10:39:20|4267.24|4266.64|4266.62|4266.02|4267.24|4266.64|4266.37|4265.77|57
1645785570000|2022-02-25 10:39:30|4266.37|4265.77|4266.37|4265.77|4266.62|4266.02|4266.12|4265.52|65
1645785580000|2022-02-25 10:39:40|4266.12|4265.52|4266.37|4265.77|4266.37|4265.77|4265.87|4265.27|65
1645785590000|2022-02-25 10:39:50|4266.24|4265.64|4265.87|4265.27|4266.37|4265.77|4265.87|4265.27|18
1645785600000|2022-02-25 10:40:00|4265.99|4265.39|4266.37|4265.77|4266.37|4265.77|4265.62|4265.02|59
1645785610000|2022-02-25 10:40:10|4266.24|4265.64|4265.87|4265.27|4266.24|4265.64|4265.62|4265.02|66
1645785620000|2022-02-25 10:40:20|4265.99|4265.39|4265.62|4265.02|4266.24|4265.64|4265.62|4265.02|18
1645785630000|2022-02-25 10:40:30|4265.37|4264.77|4265.12|4264.52|4265.62|4265.02|4265.12|4264.52|25
1645785640000|2022-02-25 10:40:40|4264.99|4264.39|4264.99|4264.39|4265.12|4264.52|4264.62|4264.02|75
1645785650000|2022-02-25 10:40:50|4264.87|4264.27|4264.62|4264.02|4265.12|4264.52|4264.62|4264.02|55
1645785660000|2022-02-25 10:41:00|4264.37|4263.77|4263.87|4263.27|4264.37|4263.77|4263.87|4263.27|68
1645785670000|2022-02-25 10:41:10|4263.24|4262.64|4262.24|4261.64|4263.24|4262.64|4262.12|4261.52|116
1645785680000|2022-02-25 10:41:20|4262.12|4261.52|4261.87|4261.27|4262.12|4261.52|4261.87|4261.27|46
1645785690000|2022-02-25 10:41:30|4261.74|4261.14|4261.87|4261.27|4262.12|4261.52|4261.62|4261.02|89
1645785700000|2022-02-25 10:41:40|4261.74|4261.14|4261.12|4260.52|4261.74|4261.14|4260.99|4260.39|42
1645785710000|2022-02-25 10:41:50|4261.24|4260.64|4260.62|4260.02|4261.37|4260.77|4260.62|4260.02|70
1645785720000|2022-02-25 10:42:00|4260.37|4259.77|4260.62|4260.02|4260.62|4260.02|4260.12|4259.52|139
1645785730000|2022-02-25 10:42:10|4260.74|4260.14|4260.87|4260.27|4261.12|4260.52|4260.62|4260.02|47
1645785740000|2022-02-25 10:42:20|4260.99|4260.39|4261.24|4260.64|4261.37|4260.77|4260.99|4260.39|50
1645785750000|2022-02-25 10:42:30|4261.37|4260.77|4260.74|4260.14|4261.37|4260.77|4260.62|4260.02|78
1645785760000|2022-02-25 10:42:40|4260.87|4260.27|4260.87|4260.27|4261.12|4260.52|4260.62|4260.02|21
1645785770000|2022-02-25 10:42:50|4261.12|4260.52|4261.87|4261.27|4262.12|4261.52|4260.37|4259.77|413
1645785780000|2022-02-25 10:43:00|4262.12|4261.52|4261.49|4260.89|4262.12|4261.52|4261.49|4260.89|73
1645785790000|2022-02-25 10:43:10|4261.62|4261.02|4262.12|4261.52|4262.12|4261.52|4261.62|4261.02|83
1645785800000|2022-02-25 10:43:20|4262.24|4261.64|4261.62|4261.02|4262.24|4261.64|4261.62|4261.02|82
1645785810000|2022-02-25 10:43:30|4261.87|4261.27|4262.12|4261.52|4262.24|4261.64|4261.87|4261.27|41
1645785820000|2022-02-25 10:43:40|4262.24|4261.64|4262.49|4261.89|4262.87|4262.27|4261.99|4261.39|69
1645785830000|2022-02-25 10:43:50|4262.37|4261.77|4262.37|4261.77|4262.87|4262.27|4262.12|4261.52|62
1645785840000|2022-02-25 10:44:00|4262.49|4261.89|4262.87|4262.27|4262.87|4262.27|4262.37|4261.77|25
1645785850000|2022-02-25 10:44:10|4262.74|4262.14|4263.37|4262.77|4263.37|4262.77|4261.99|4261.39|33
1645785860000|2022-02-25 10:44:20|4263.49|4262.89|4262.24|4261.64|4263.49|4262.89|4262.12|4261.52|73
1645785870000|2022-02-25 10:44:30|4262.37|4261.77|4262.62|4262.02|4262.87|4262.27|4261.87|4261.27|23
1645785880000|2022-02-25 10:44:40|4262.87|4262.27|4262.74|4262.14|4263.24|4262.64|4262.37|4261.77|60
1645785890000|2022-02-25 10:44:50|4262.87|4262.27|4262.99|4262.39|4263.24|4262.64|4262.87|4262.27|53
1645785900000|2022-02-25 10:45:00|4262.87|4262.27|4262.62|4262.02|4262.99|4262.39|4262.62|4262.02|21
1645785910000|2022-02-25 10:45:10|4262.74|4262.14|4261.62|4261.02|4262.87|4262.27|4261.37|4260.77|60
1645785920000|2022-02-25 10:45:20|4261.37|4260.77|4261.74|4261.14|4261.74|4261.14|4261.37|4260.77|38
1645785930000|2022-02-25 10:45:30|4261.62|4261.02|4261.49|4260.89|4261.62|4261.02|4261.12|4260.52|9
1645785940000|2022-02-25 10:45:40|4261.37|4260.77|4261.49|4260.89|4261.87|4261.27|4261.37|4260.77|31
1645785950000|2022-02-25 10:45:50|4261.37|4260.77|4261.62|4261.02|4261.62|4261.02|4261.37|4260.77|23
1645785960000|2022-02-25 10:46:00|4261.87|4261.27|4261.49|4260.89|4262.12|4261.52|4261.12|4260.52|67
1645785970000|2022-02-25 10:46:10|4261.62|4261.02|4261.37|4260.77|4261.74|4261.14|4261.24|4260.64|32
1645785980000|2022-02-25 10:46:20|4261.62|4261.02|4261.87|4261.27|4262.62|4262.02|4261.12|4260.52|123
1645785990000|2022-02-25 10:46:30|4261.24|4260.64|4262.12|4261.52|4262.12|4261.52|4261.12|4260.52|70
1645786000000|2022-02-25 10:46:40|4261.49|4260.89|4260.87|4260.27|4261.49|4260.89|4260.74|4260.14|48
1645786010000|2022-02-25 10:46:50|4260.62|4260.02|4261.62|4261.02|4261.87|4261.27|4260.62|4260.02|51
1645786020000|2022-02-25 10:47:00|4261.74|4261.14|4260.37|4259.77|4261.74|4261.14|4260.37|4259.77|57
1645786030000|2022-02-25 10:47:10|4260.62|4260.02|4260.87|4260.27|4260.87|4260.27|4260.37|4259.77|21
1645786040000|2022-02-25 10:47:20|4260.62|4260.02|4259.49|4258.89|4260.62|4260.02|4259.37|4258.77|121
1645786050000|2022-02-25 10:47:30|4259.37|4258.77|4259.74|4259.14|4259.87|4259.27|4259.37|4258.77|67
1645786060000|2022-02-25 10:47:40|4259.87|4259.27|4260.24|4259.64|4261.12|4260.52|4259.87|4259.27|117
1645786070000|2022-02-25 10:47:50|4260.12|4259.52|4260.12|4259.52|4260.12|4259.52|4259.62|4259.02|45
1645786080000|2022-02-25 10:48:00|4259.99|4259.39|4259.62|4259.02|4260.12|4259.52|4259.37|4258.77|41
1645786090000|2022-02-25 10:48:10|4259.87|4259.27|4259.62|4259.02|4260.12|4259.52|4259.62|4259.02|54
1645786100000|2022-02-25 10:48:20|4259.37|4258.77|4259.87|4259.27|4260.12|4259.52|4259.37|4258.77|42
1645786110000|2022-02-25 10:48:30|4259.99|4259.39|4260.12|4259.52|4260.37|4259.77|4259.87|4259.27|13
1645786120000|2022-02-25 10:48:40|4260.24|4259.64|4259.74|4259.14|4260.37|4259.77|4259.62|4259.02|33
1645786130000|2022-02-25 10:48:50|4259.87|4259.27|4259.74|4259.14|4260.37|4259.77|4259.74|4259.14|61
1645786140000|2022-02-25 10:49:00|4259.87|4259.27|4261.37|4260.77|4261.37|4260.77|4259.87|4259.27|47
1645786150000|2022-02-25 10:49:10|4260.99|4260.39|4260.87|4260.27|4261.24|4260.64|4260.87|4260.27|49
1645786160000|2022-02-25 10:49:20|4260.74|4260.14|4262.12|4261.52|4262.12|4261.52|4260.74|4260.14|66
1645786170000|2022-02-25 10:49:30|4261.87|4261.27|4262.62|4262.02|4262.74|4262.14|4261.74|4261.14|55
1645786180000|2022-02-25 10:49:40|4262.37|4261.77|4261.74|4261.14|4262.62|4262.02|4261.62|4261.02|25
1645786190000|2022-02-25 10:49:50|4261.87|4261.27|4261.12|4260.52|4261.87|4261.27|4261.12|4260.52|21
1645786200000|2022-02-25 10:50:00|4261.24|4260.64|4260.24|4259.64|4261.37|4260.77|4259.99|4259.39|43
1645786210000|2022-02-25 10:50:10|4260.12|4259.52|4260.37|4259.77|4260.37|4259.77|4259.87|4259.27|23
1645786220000|2022-02-25 10:50:20|4260.24|4259.64|4261.12|4260.52|4261.12|4260.52|4259.99|4259.39|69
1645786230000|2022-02-25 10:50:30|4260.99|4260.39|4261.12|4260.52|4261.62|4261.02|4260.87|4260.27|33
1645786240000|2022-02-25 10:50:40|4260.99|4260.39|4261.37|4260.77|4261.74|4261.14|4260.87|4260.27|6
1645786250000|2022-02-25 10:50:50|4261.49|4260.89|4261.62|4261.02|4262.12|4261.52|4261.12|4260.52|32
1645786260000|2022-02-25 10:51:00|4261.74|4261.14|4261.62|4261.02|4261.74|4261.14|4261.24|4260.64|6
1645786270000|2022-02-25 10:51:10|4261.37|4260.77|4261.37|4260.77|4261.87|4261.27|4261.24|4260.64|67
1645786280000|2022-02-25 10:51:20|4261.24|4260.64|4261.37|4260.77|4261.37|4260.77|4261.24|4260.64|22
1645786290000|2022-02-25 10:51:30|4261.12|4260.52|4261.37|4260.77|4261.37|4260.77|4260.62|4260.02|48
1645786300000|2022-02-25 10:51:40|4261.49|4260.89|4261.99|4261.39|4262.37|4261.77|4261.24|4260.64|35
1645786310000|2022-02-25 10:51:50|4261.87|4261.27|4261.24|4260.64|4261.87|4261.27|4260.87|4260.27|26
1645786320000|2022-02-25 10:52:00|4261.37|4260.77|4260.87|4260.27|4261.49|4260.89|4260.87|4260.27|21
1645786330000|2022-02-25 10:52:10|4261.12|4260.52|4262.37|4261.77|4262.37|4261.77|4261.12|4260.52|72
1645786340000|2022-02-25 10:52:20|4262.12|4261.52|4262.12|4261.52|4262.62|4262.02|4261.87|4261.27|81
1645786350000|2022-02-25 10:52:30|4262.24|4261.64|4262.37|4261.77|4262.62|4262.02|4261.87|4261.27|61
1645786360000|2022-02-25 10:52:40|4262.62|4262.02|4262.37|4261.77|4262.62|4262.02|4261.87|4261.27|15
1645786370000|2022-02-25 10:52:50|4262.12|4261.52|4262.12|4261.52|4262.24|4261.64|4261.37|4260.77|44
1645786380000|2022-02-25 10:53:00|4261.99|4261.39|4262.37|4261.77|4262.37|4261.77|4261.99|4261.39|7
1645786390000|2022-02-25 10:53:10|4262.24|4261.64|4261.87|4261.27|4262.37|4261.77|4261.62|4261.02|10
1645786400000|2022-02-25 10:53:20|4262.12|4261.52|4261.87|4261.27|4262.62|4262.02|4261.87|4261.27|20
1645786410000|2022-02-25 10:53:30|4261.99|4261.39|4262.62|4262.02|4262.62|4262.02|4261.99|4261.39|20
1645786420000|2022-02-25 10:53:40|4262.49|4261.89|4262.49|4261.89|4263.24|4262.64|4262.49|4261.89|28
1645786430000|2022-02-25 10:53:50|4262.62|4262.02|4262.62|4262.02|4262.87|4262.27|4262.62|4262.02|19
1645786440000|2022-02-25 10:54:00|4262.74|4262.14|4263.37|4262.77|4263.37|4262.77|4262.49|4261.89|31
1645786450000|2022-02-25 10:54:10|4263.24|4262.64|4263.12|4262.52|4263.74|4263.14|4262.99|4262.39|54
1645786460000|2022-02-25 10:54:20|4262.99|4262.39|4262.62|4262.02|4263.12|4262.52|4262.62|4262.02|15
1645786470000|2022-02-25 10:54:30|4262.49|4261.89|4262.62|4262.02|4263.62|4263.02|4262.12|4261.52|261
1645786480000|2022-02-25 10:54:40|4262.74|4262.14|4262.87|4262.27|4262.99|4262.39|4262.62|4262.02|69
1645786490000|2022-02-25 10:54:50|4263.12|4262.52|4262.87|4262.27|4263.37|4262.77|4262.87|4262.27|163
1645786500000|2022-02-25 10:55:00|4262.99|4262.39|4263.12|4262.52|4263.12|4262.52|4262.87|4262.27|26
1645786510000|2022-02-25 10:55:10|4262.99|4262.39|4262.37|4261.77|4263.12|4262.52|4262.12|4261.52|42
1645786520000|2022-02-25 10:55:20|4262.62|4262.02|4262.62|4262.02|4262.62|4262.02|4262.24|4261.64|32
1645786530000|2022-02-25 10:55:30|4262.37|4261.77|4261.62|4261.02|4262.62|4262.02|4261.62|4261.02|33
1645786540000|2022-02-25 10:55:40|4261.49|4260.89|4262.62|4262.02|4262.62|4262.02|4261.49|4260.89|59
1645786550000|2022-02-25 10:55:50|4262.87|4262.27|4261.87|4261.27|4263.37|4262.77|4261.87|4261.27|49
1645786560000|2022-02-25 10:56:00|4261.62|4261.02|4262.37|4261.77|4262.62|4262.02|4261.62|4261.02|53
1645786570000|2022-02-25 10:56:10|4261.87|4261.27|4262.37|4261.77|4262.37|4261.77|4261.49|4260.89|69
1645786580000|2022-02-25 10:56:20|4262.24|4261.64|4261.87|4261.27|4262.37|4261.77|4261.74|4261.14|9
1645786590000|2022-02-25 10:56:30|4261.62|4261.02|4261.49|4260.89|4261.99|4261.39|4261.49|4260.89|21
1645786600000|2022-02-25 10:56:40|4261.62|4261.02|4262.74|4262.14|4262.74|4262.14|4261.49|4260.89|24
1645786610000|2022-02-25 10:56:50|4262.37|4261.77|4261.37|4260.77|4262.99|4262.39|4261.37|4260.77|82
1645786620000|2022-02-25 10:57:00|4261.49|4260.89|4261.12|4260.52|4261.62|4261.02|4261.12|4260.52|39
1645786630000|2022-02-25 10:57:10|4260.87|4260.27|4260.87|4260.27|4261.62|4261.02|4260.74|4260.14|149
1645786640000|2022-02-25 10:57:20|4261.12|4260.52|4260.87|4260.27|4261.12|4260.52|4260.87|4260.27|24
1645786650000|2022-02-25 10:57:30|4261.24|4260.64|4261.37|4260.77|4261.37|4260.77|4261.12|4260.52|114
1645786660000|2022-02-25 10:57:40|4261.49|4260.89|4262.62|4262.02|4262.62|4262.02|4261.49|4260.89|75
1645786670000|2022-02-25 10:57:50|4262.87|4262.27|4262.74|4262.14|4262.87|4262.27|4262.62|4262.02|21
1645786680000|2022-02-25 10:58:00|4262.62|4262.02|4262.12|4261.52|4262.74|4262.14|4261.87|4261.27|72
1645786690000|2022-02-25 10:58:10|4262.37|4261.77|4262.87|4262.27|4262.87|4262.27|4262.37|4261.77|47
1645786700000|2022-02-25 10:58:20|4261.99|4261.39|4262.37|4261.77|4262.62|4262.02|4261.87|4261.27|61
1645786710000|2022-02-25 10:58:30|4262.12|4261.52|4262.87|4262.27|4262.87|4262.27|4262.12|4261.52|55
1645786720000|2022-02-25 10:58:40|4262.99|4262.39|4263.37|4262.77|4263.37|4262.77|4262.99|4262.39|48
1645786730000|2022-02-25 10:58:50|4262.62|4262.02|4262.12|4261.52|4262.62|4262.02|4262.12|4261.52|161
1645786740000|2022-02-25 10:59:00|4262.37|4261.77|4261.12|4260.52|4262.37|4261.77|4261.12|4260.52|96
1645786750000|2022-02-25 10:59:10|4260.99|4260.39|4260.87|4260.27|4261.49|4260.89|4260.87|4260.27|74
1645786760000|2022-02-25 10:59:20|4261.12|4260.52|4261.37|4260.77|4261.37|4260.77|4261.12|4260.52|31
1645786770000|2022-02-25 10:59:30|4262.24|4261.64|4262.87|4262.27|4262.99|4262.39|4262.24|4261.64|189
1645786780000|2022-02-25 10:59:40|4263.37|4262.77|4263.37|4262.77|4263.37|4262.77|4263.12|4262.52|32
1645786790000|2022-02-25 10:59:50|4263.12|4262.52|4262.99|4262.39|4263.24|4262.64|4262.99|4262.39|110
1645786800000|2022-02-25 11:00:00|4262.87|4262.27|4262.87|4262.27|4263.37|4262.77|4262.87|4262.27|115
1645786810000|2022-02-25 11:00:10|4263.12|4262.52|4262.62|4262.02|4263.12|4262.52|4262.62|4262.02|54
1645786820000|2022-02-25 11:00:20|4262.37|4261.77|4261.37|4260.77|4262.37|4261.77|4261.12|4260.52|247
1645786830000|2022-02-25 11:00:30|4261.24|4260.64|4261.12|4260.52|4261.37|4260.77|4260.74|4260.14|93
1645786840000|2022-02-25 11:00:40|4260.87|4260.27|4260.87|4260.27|4261.12|4260.52|4260.87|4260.27|66
1645786850000|2022-02-25 11:00:50|4260.37|4259.77|4259.37|4258.77|4260.37|4259.77|4259.37|4258.77|129
1645786860000|2022-02-25 11:01:00|4258.62|4258.02|4258.87|4258.27|4259.12|4258.52|4258.62|4258.02|96
1645786870000|2022-02-25 11:01:10|4258.99|4258.39|4259.37|4258.77|4259.62|4259.02|4258.87|4258.27|90
1645786880000|2022-02-25 11:01:20|4259.24|4258.64|4259.37|4258.77|4259.62|4259.02|4258.62|4258.02|121
1645786890000|2022-02-25 11:01:30|4259.49|4258.89|4259.12|4258.52|4259.62|4259.02|4259.12|4258.52|61
1645786900000|2022-02-25 11:01:40|4259.37|4258.77|4259.87|4259.27|4259.87|4259.27|4259.37|4258.77|27
1645786910000|2022-02-25 11:01:50|4260.12|4259.52|4259.62|4259.02|4260.12|4259.52|4259.62|4259.02|34
1645786920000|2022-02-25 11:02:00|4259.37|4258.77|4259.12|4258.52|4259.62|4259.02|4258.87|4258.27|61
1645786930000|2022-02-25 11:02:10|4259.24|4258.64|4258.24|4257.64|4259.24|4258.64|4258.12|4257.52|39
1645786940000|2022-02-25 11:02:20|4258.12|4257.52|4257.74|4257.14|4258.24|4257.64|4257.74|4257.14|46
1645786950000|2022-02-25 11:02:30|4257.62|4257.02|4256.37|4255.77|4258.37|4257.77|4256.24|4255.64|191
1645786960000|2022-02-25 11:02:40|4255.87|4255.27|4256.12|4255.52|4256.62|4256.02|4255.87|4255.27|43
1645786970000|2022-02-25 11:02:50|4256.24|4255.64|4256.37|4255.77|4256.62|4256.02|4256.12|4255.52|92
1645786980000|2022-02-25 11:03:00|4256.49|4255.89|4256.87|4256.27|4256.87|4256.27|4256.37|4255.77|79
1645786990000|2022-02-25 11:03:10|4256.62|4256.02|4255.99|4255.39|4256.62|4256.02|4255.87|4255.27|53
1645787000000|2022-02-25 11:03:20|4255.87|4255.27|4255.62|4255.02|4256.12|4255.52|4255.62|4255.02|27
1645787010000|2022-02-25 11:03:30|4255.49|4254.89|4256.37|4255.77|4256.62|4256.02|4255.37|4254.77|74
1645787020000|2022-02-25 11:03:40|4256.12|4255.52|4255.37|4254.77|4256.62|4256.02|4255.37|4254.77|112
1645787030000|2022-02-25 11:03:50|4255.49|4254.89|4255.37|4254.77|4255.49|4254.89|4255.12|4254.52|96
1645787040000|2022-02-25 11:04:00|4255.12|4254.52|4255.62|4255.02|4255.62|4255.02|4255.12|4254.52|71
1645787050000|2022-02-25 11:04:10|4255.87|4255.27|4257.24|4256.64|4257.24|4256.64|4255.62|4255.02|89
1645787060000|2022-02-25 11:04:20|4257.12|4256.52|4256.62|4256.02|4257.12|4256.52|4255.87|4255.27|95
1645787070000|2022-02-25 11:04:30|4256.49|4255.89|4254.87|4254.27|4256.62|4256.02|4254.87|4254.27|58
1645787080000|2022-02-25 11:04:40|4254.62|4254.02|4252.37|4251.77|4254.74|4254.14|4252.37|4251.77|280
1645787090000|2022-02-25 11:04:50|4252.24|4251.64|4251.62|4251.02|4252.37|4251.77|4251.62|4251.02|195
1645787100000|2022-02-25 11:05:00|4252.12|4251.52|4251.49|4250.89|4252.37|4251.77|4251.37|4250.77|187
1645787110000|2022-02-25 11:05:10|4251.62|4251.02|4250.37|4249.77|4251.62|4251.02|4250.24|4249.64|130
1645787120000|2022-02-25 11:05:20|4250.87|4250.27|4251.12|4250.52|4251.37|4250.77|4250.62|4250.02|111
1645787130000|2022-02-25 11:05:30|4251.37|4250.77|4251.12|4250.52|4252.12|4251.52|4251.12|4250.52|155
1645787140000|2022-02-25 11:05:40|4250.87|4250.27|4249.62|4249.02|4250.87|4250.27|4249.62|4249.02|205
1645787150000|2022-02-25 11:05:50|4249.49|4248.89|4249.12|4248.52|4249.62|4249.02|4248.87|4248.27|132
1645787160000|2022-02-25 11:06:00|4249.37|4248.77|4248.49|4247.89|4249.37|4248.77|4248.37|4247.77|226
1645787170000|2022-02-25 11:06:10|4248.12|4247.52|4247.24|4246.64|4248.12|4247.52|4246.99|4246.39|125
1645787180000|2022-02-25 11:06:20|4247.37|4246.77|4246.37|4245.77|4247.49|4246.89|4245.87|4245.27|217
1645787190000|2022-02-25 11:06:30|4245.99|4245.39|4245.62|4245.02|4245.99|4245.39|4245.24|4244.64|248
1645787200000|2022-02-25 11:06:40|4245.99|4245.39|4246.99|4246.39|4248.12|4247.52|4245.87|4245.27|188
1645787210000|2022-02-25 11:06:50|4247.12|4246.52|4246.87|4246.27|4247.87|4247.27|4246.87|4246.27|164
1645787220000|2022-02-25 11:07:00|4246.74|4246.14|4244.87|4244.27|4246.74|4246.14|4244.87|4244.27|241
1645787230000|2022-02-25 11:07:10|4244.74|4244.14|4244.62|4244.02|4244.87|4244.27|4244.37|4243.77|177
1645787240000|2022-02-25 11:07:20|4244.87|4244.27|4245.74|4245.14|4245.99|4245.39|4244.62|4244.02|94
1645787250000|2022-02-25 11:07:30|4245.62|4245.02|4246.37|4245.77|4246.49|4245.89|4245.62|4245.02|115
1645787260000|2022-02-25 11:07:40|4246.12|4245.52|4247.12|4246.52|4247.12|4246.52|4245.87|4245.27|69
1645787270000|2022-02-25 11:07:50|4246.62|4246.02|4247.87|4247.27|4247.99|4247.39|4246.62|4246.02|124
1645787280000|2022-02-25 11:08:00|4247.62|4247.02|4247.12|4246.52|4247.87|4247.27|4246.99|4246.39|49
1645787290000|2022-02-25 11:08:10|4246.62|4246.02|4247.37|4246.77|4247.37|4246.77|4246.62|4246.02|68
1645787300000|2022-02-25 11:08:20|4247.12|4246.52|4247.62|4247.02|4247.87|4247.27|4246.87|4246.27|60
1645787310000|2022-02-25 11:08:30|4247.87|4247.27|4248.49|4247.89|4248.62|4248.02|4247.87|4247.27|64
1645787320000|2022-02-25 11:08:40|4248.37|4247.77|4247.87|4247.27|4248.87|4248.27|4247.62|4247.02|103
1645787330000|2022-02-25 11:08:50|4248.12|4247.52|4248.37|4247.77|4248.37|4247.77|4247.87|4247.27|30
1645787340000|2022-02-25 11:09:00|4248.12|4247.52|4248.87|4248.27|4249.12|4248.52|4247.62|4247.02|64
1645787350000|2022-02-25 11:09:10|4248.74|4248.14|4249.12|4248.52|4249.12|4248.52|4248.49|4247.89|70
1645787360000|2022-02-25 11:09:20|4249.24|4248.64|4250.12|4249.52|4250.12|4249.52|4248.99|4248.39|124
1645787370000|2022-02-25 11:09:30|4250.37|4249.77|4249.87|4249.27|4250.62|4250.02|4249.87|4249.27|100
1645787380000|2022-02-25 11:09:40|4249.74|4249.14|4250.87|4250.27|4250.87|4250.27|4249.37|4248.77|102
1645787390000|2022-02-25 11:09:50|4250.49|4249.89|4250.12|4249.52|4250.87|4250.27|4250.12|4249.52|70
1645787400000|2022-02-25 11:10:00|4249.49|4248.89|4249.87|4249.27|4250.12|4249.52|4249.37|4248.77|210
1645787410000|2022-02-25 11:10:10|4250.12|4249.52|4251.12|4250.52|4251.62|4251.02|4250.12|4249.52|179
1645787420000|2022-02-25 11:10:20|4250.74|4250.14|4251.62|4251.02|4251.87|4251.27|4250.74|4250.14|131
1645787430000|2022-02-25 11:10:30|4251.74|4251.14|4251.87|4251.27|4252.12|4251.52|4251.49|4250.89|88
1645787440000|2022-02-25 11:10:40|4251.62|4251.02|4252.12|4251.52|4252.12|4251.52|4251.12|4250.52|80
1645787450000|2022-02-25 11:10:50|4252.37|4251.77|4252.62|4252.02|4252.87|4252.27|4252.37|4251.77|134
1645787460000|2022-02-25 11:11:00|4252.37|4251.77|4251.74|4251.14|4252.62|4252.02|4251.74|4251.14|79
1645787470000|2022-02-25 11:11:10|4251.62|4251.02|4251.62|4251.02|4251.62|4251.02|4251.37|4250.77|40
1645787480000|2022-02-25 11:11:20|4251.87|4251.27|4252.87|4252.27|4253.12|4252.52|4251.87|4251.27|108
1645787490000|2022-02-25 11:11:30|4252.74|4252.14|4253.37|4252.77|4253.37|4252.77|4252.37|4251.77|27
1645787500000|2022-02-25 11:11:40|4253.12|4252.52|4252.37|4251.77|4253.62|4253.02|4252.12|4251.52|61
1645787510000|2022-02-25 11:11:50|4252.12|4251.52|4251.37|4250.77|4252.37|4251.77|4251.37|4250.77|56
1645787520000|2022-02-25 11:12:00|4251.49|4250.89|4251.99|4251.39|4252.62|4252.02|4251.37|4250.77|85
1645787530000|2022-02-25 11:12:10|4251.87|4251.27|4252.24|4251.64|4252.62|4252.02|4251.87|4251.27|36
1645787540000|2022-02-25 11:12:20|4252.37|4251.77|4252.87|4252.27|4252.87|4252.27|4252.12|4251.52|34
1645787550000|2022-02-25 11:12:30|4252.62|4252.02|4252.49|4251.89|4252.87|4252.27|4252.37|4251.77|50
1645787560000|2022-02-25 11:12:40|4252.74|4252.14|4251.99|4251.39|4252.74|4252.14|4251.74|4251.14|67
1645787570000|2022-02-25 11:12:50|4251.87|4251.27|4252.37|4251.77|4252.49|4251.89|4251.87|4251.27|25
1645787580000|2022-02-25 11:13:00|4251.87|4251.27|4253.37|4252.77|4253.62|4253.02|4251.87|4251.27|67
1645787590000|2022-02-25 11:13:10|4253.12|4252.52|4251.37|4250.77|4253.37|4252.77|4251.12|4250.52|174
1645787600000|2022-02-25 11:13:20|4251.49|4250.89|4251.24|4250.64|4251.62|4251.02|4251.12|4250.52|84
1645787610000|2022-02-25 11:13:30|4251.37|4250.77|4250.87|4250.27|4251.37|4250.77|4250.62|4250.02|54
1645787620000|2022-02-25 11:13:40|4250.62|4250.02|4250.12|4249.52|4251.12|4250.52|4249.87|4249.27|80
1645787630000|2022-02-25 11:13:50|4249.99|4249.39|4250.37|4249.77|4250.87|4250.27|4249.99|4249.39|68
1645787640000|2022-02-25 11:14:00|4250.24|4249.64|4251.37|4250.77|4251.62|4251.02|4250.24|4249.64|56
1645787650000|2022-02-25 11:14:10|4252.12|4251.52|4251.87|4251.27|4252.49|4251.89|4251.87|4251.27|40
1645787660000|2022-02-25 11:14:20|4252.12|4251.52|4251.87|4251.27|4252.37|4251.77|4251.87|4251.27|23
1645787670000|2022-02-25 11:14:30|4251.74|4251.14|4253.24|4252.64|4253.24|4252.64|4251.74|4251.14|53
1645787680000|2022-02-25 11:14:40|4253.37|4252.77|4253.24|4252.64|4253.37|4252.77|4252.62|4252.02|56
1645787690000|2022-02-25 11:14:50|4253.12|4252.52|4252.87|4252.27|4253.12|4252.52|4252.87|4252.27|20
1645787700000|2022-02-25 11:15:00|4252.62|4252.02|4251.74|4251.14|4252.74|4252.14|4251.74|4251.14|31
1645787710000|2022-02-25 11:15:10|4251.87|4251.27|4251.87|4251.27|4252.12|4251.52|4251.87|4251.27|26
1645787720000|2022-02-25 11:15:20|4252.12|4251.52|4251.87|4251.27|4252.12|4251.52|4251.74|4251.14|26
1645787730000|2022-02-25 11:15:30|4251.99|4251.39|4252.37|4251.77|4252.37|4251.77|4251.99|4251.39|18
1645787740000|2022-02-25 11:15:40|4252.24|4251.64|4251.62|4251.02|4252.24|4251.64|4251.62|4251.02|21
1645787750000|2022-02-25 11:15:50|4251.99|4251.39|4252.12|4251.52|4252.37|4251.77|4251.87|4251.27|29
1645787760000|2022-02-25 11:16:00|4252.24|4251.64|4251.37|4250.77|4252.24|4251.64|4250.87|4250.27|81
1645787770000|2022-02-25 11:16:10|4251.24|4250.64|4251.37|4250.77|4251.37|4250.77|4251.24|4250.64|8
1645787780000|2022-02-25 11:16:20|4251.62|4251.02|4251.12|4250.52|4252.12|4251.52|4251.12|4250.52|26
1645787790000|2022-02-25 11:16:30|4250.87|4250.27|4250.62|4250.02|4250.87|4250.27|4250.12|4249.52|46
1645787800000|2022-02-25 11:16:40|4250.87|4250.27|4250.37|4249.77|4250.87|4250.27|4250.12|4249.52|57
1645787810000|2022-02-25 11:16:50|4250.49|4249.89|4248.74|4248.14|4250.49|4249.89|4248.62|4248.02|267
1645787820000|2022-02-25 11:17:00|4248.62|4248.02|4248.37|4247.77|4248.74|4248.14|4248.37|4247.77|56
1645787830000|2022-02-25 11:17:10|4248.12|4247.52|4247.74|4247.14|4248.12|4247.52|4247.62|4247.02|84
1645787840000|2022-02-25 11:17:20|4247.87|4247.27|4249.62|4249.02|4249.62|4249.02|4247.62|4247.02|146
1645787850000|2022-02-25 11:17:30|4249.74|4249.14|4250.37|4249.77|4250.37|4249.77|4249.74|4249.14|14
1645787860000|2022-02-25 11:17:40|4250.12|4249.52|4249.74|4249.14|4250.12|4249.52|4249.62|4249.02|11
1645787870000|2022-02-25 11:17:50|4249.87|4249.27|4250.12|4249.52|4250.37|4249.77|4249.87|4249.27|28
1645787880000|2022-02-25 11:18:00|4250.37|4249.77|4251.12|4250.52|4251.37|4250.77|4250.37|4249.77|80
1645787890000|2022-02-25 11:18:10|4250.87|4250.27|4249.87|4249.27|4251.12|4250.52|4249.87|4249.27|83
1645787900000|2022-02-25 11:18:20|4249.62|4249.02|4251.62|4251.02|4251.62|4251.02|4249.62|4249.02|88
1645787910000|2022-02-25 11:18:30|4251.37|4250.77|4250.62|4250.02|4251.37|4250.77|4250.37|4249.77|36
1645787920000|2022-02-25 11:18:40|4250.87|4250.27|4250.37|4249.77|4251.12|4250.52|4250.37|4249.77|27
1645787930000|2022-02-25 11:18:50|4251.37|4250.77|4251.62|4251.02|4251.62|4251.02|4251.37|4250.77|25
1645787940000|2022-02-25 11:19:00|4251.87|4251.27|4251.37|4250.77|4252.37|4251.77|4251.37|4250.77|53
1645787950000|2022-02-25 11:19:10|4251.24|4250.64|4251.37|4250.77|4251.62|4251.02|4251.12|4250.52|66
1645787960000|2022-02-25 11:19:20|4251.24|4250.64|4251.87|4251.27|4251.99|4251.39|4251.24|4250.64|76
1645787970000|2022-02-25 11:19:30|4251.99|4251.39|4252.12|4251.52|4252.62|4252.02|4251.87|4251.27|74
1645787980000|2022-02-25 11:19:40|4252.24|4251.64|4251.49|4250.89|4252.37|4251.77|4251.49|4250.89|20
1645787990000|2022-02-25 11:19:50|4251.37|4250.77|4251.74|4251.14|4251.87|4251.27|4251.37|4250.77|8
1645788000000|2022-02-25 11:20:00|4251.87|4251.27|4252.62|4252.02|4252.62|4252.02|4251.87|4251.27|37
1645788010000|2022-02-25 11:20:10|4252.12|4251.52|4251.49|4250.89|4252.37|4251.77|4251.24|4250.64|65
1645788020000|2022-02-25 11:20:20|4251.62|4251.02|4251.62|4251.02|4252.24|4251.64|4251.62|4251.02|45
1645788030000|2022-02-25 11:20:30|4251.37|4250.77|4251.87|4251.27|4251.99|4251.39|4251.37|4250.77|36
1645788040000|2022-02-25 11:20:40|4251.62|4251.02|4251.37|4250.77|4251.62|4251.02|4251.24|4250.64|31
1645788050000|2022-02-25 11:20:50|4251.62|4251.02|4250.99|4250.39|4251.74|4251.14|4250.99|4250.39|29
1645788060000|2022-02-25 11:21:00|4250.87|4250.27|4251.24|4250.64|4251.24|4250.64|4250.62|4250.02|27
1645788070000|2022-02-25 11:21:10|4251.12|4250.52|4251.12|4250.52|4251.62|4251.02|4251.12|4250.52|23
1645788080000|2022-02-25 11:21:20|4251.37|4250.77|4250.62|4250.02|4251.37|4250.77|4250.37|4249.77|16
1645788090000|2022-02-25 11:21:30|4250.74|4250.14|4250.99|4250.39|4251.37|4250.77|4250.74|4250.14|30
1645788100000|2022-02-25 11:21:40|4250.74|4250.14|4250.62|4250.02|4250.74|4250.14|4250.37|4249.77|13
1645788110000|2022-02-25 11:21:50|4250.24|4249.64|4250.37|4249.77|4250.87|4250.27|4250.12|4249.52|39
1645788120000|2022-02-25 11:22:00|4250.49|4249.89|4250.99|4250.39|4251.37|4250.77|4250.37|4249.77|86
1645788130000|2022-02-25 11:22:10|4250.87|4250.27|4251.12|4250.52|4251.99|4251.39|4250.87|4250.27|72
1645788140000|2022-02-25 11:22:20|4251.37|4250.77|4250.87|4250.27|4251.37|4250.77|4250.87|4250.27|16
1645788150000|2022-02-25 11:22:30|4250.62|4250.02|4250.99|4250.39|4251.12|4250.52|4250.62|4250.02|35
1645788160000|2022-02-25 11:22:40|4250.87|4250.27|4250.99|4250.39|4251.12|4250.52|4250.87|4250.27|16
1645788170000|2022-02-25 11:22:50|4251.12|4250.52|4252.62|4252.02|4252.62|4252.02|4251.12|4250.52|42
1645788180000|2022-02-25 11:23:00|4252.49|4251.89|4252.12|4251.52|4252.62|4252.02|4251.87|4251.27|72
1645788190000|2022-02-25 11:23:10|4252.37|4251.77|4252.37|4251.77|4252.87|4252.27|4252.24|4251.64|27
1645788200000|2022-02-25 11:23:20|4252.12|4251.52|4252.62|4252.02|4252.62|4252.02|4251.99|4251.39|31
1645788210000|2022-02-25 11:23:30|4252.74|4252.14|4251.37|4250.77|4252.74|4252.14|4251.37|4250.77|112
1645788220000|2022-02-25 11:23:40|4251.62|4251.02|4250.37|4249.77|4251.62|4251.02|4250.37|4249.77|94
1645788230000|2022-02-25 11:23:50|4250.87|4250.27|4250.49|4249.89|4250.87|4250.27|4250.37|4249.77|19
1645788240000|2022-02-25 11:24:00|4250.62|4250.02|4250.87|4250.27|4251.37|4250.77|4250.37|4249.77|79
1645788250000|2022-02-25 11:24:10|4250.74|4250.14|4249.87|4249.27|4250.99|4250.39|4249.62|4249.02|55
1645788260000|2022-02-25 11:24:20|4250.49|4249.89|4251.62|4251.02|4251.62|4251.02|4250.49|4249.89|74
1645788270000|2022-02-25 11:24:30|4251.49|4250.89|4250.87|4250.27|4251.49|4250.89|4250.62|4250.02|52
1645788280000|2022-02-25 11:24:40|4251.12|4250.52|4255.62|4255.02|4257.62|4257.02|4251.12|4250.52|688
1645788290000|2022-02-25 11:24:50|4255.37|4254.77|4253.12|4252.52|4256.24|4255.64|4252.87|4252.27|640
1645788300000|2022-02-25 11:25:00|4252.99|4252.39|4252.87|4252.27|4253.12|4252.52|4251.12|4250.52|403
1645788310000|2022-02-25 11:25:10|4253.24|4252.64|4251.87|4251.27|4253.24|4252.64|4250.12|4249.52|446
1645788320000|2022-02-25 11:25:20|4251.62|4251.02|4252.12|4251.52|4252.37|4251.77|4251.12|4250.52|121
1645788330000|2022-02-25 11:25:30|4252.24|4251.64|4251.87|4251.27|4253.24|4252.64|4251.87|4251.27|223
1645788340000|2022-02-25 11:25:40|4251.74|4251.14|4252.24|4251.64|4252.37|4251.77|4251.74|4251.14|114
1645788350000|2022-02-25 11:25:50|4252.12|4251.52|4253.12|4252.52|4253.62|4253.02|4251.87|4251.27|111
1645788360000|2022-02-25 11:26:00|4253.37|4252.77|4252.87|4252.27|4253.87|4253.27|4251.62|4251.02|122
1645788370000|2022-02-25 11:26:10|4252.74|4252.14|4253.12|4252.52|4253.62|4253.02|4252.62|4252.02|234
1645788380000|2022-02-25 11:26:20|4252.99|4252.39|4254.37|4253.77|4254.37|4253.77|4252.37|4251.77|141
1645788390000|2022-02-25 11:26:30|4254.12|4253.52|4252.87|4252.27|4254.37|4253.77|4252.87|4252.27|120
1645788400000|2022-02-25 11:26:40|4253.12|4252.52|4251.87|4251.27|4253.12|4252.52|4251.87|4251.27|159
1645788410000|2022-02-25 11:26:50|4251.62|4251.02|4252.12|4251.52|4252.24|4251.64|4251.62|4251.02|83
1645788420000|2022-02-25 11:27:00|4252.62|4252.02|4253.62|4253.02|4253.62|4253.02|4252.37|4251.77|133
1645788430000|2022-02-25 11:27:10|4253.87|4253.27|4253.87|4253.27|4254.62|4254.02|4253.62|4253.02|89
1645788440000|2022-02-25 11:27:20|4254.62|4254.02|4253.37|4252.77|4255.12|4254.52|4253.37|4252.77|269
1645788450000|2022-02-25 11:27:30|4253.49|4252.89|4253.87|4253.27|4253.87|4253.27|4253.49|4252.89|102
1645788460000|2022-02-25 11:27:40|4254.12|4253.52|4254.12|4253.52|4254.37|4253.77|4253.87|4253.27|47
1645788470000|2022-02-25 11:27:50|4254.74|4254.14|4254.49|4253.89|4254.87|4254.27|4254.12|4253.52|222
1645788480000|2022-02-25 11:28:00|4254.37|4253.77|4254.49|4253.89|4254.87|4254.27|4253.87|4253.27|89
1645788490000|2022-02-25 11:28:10|4254.62|4254.02|4253.87|4253.27|4254.74|4254.14|4253.87|4253.27|64
1645788500000|2022-02-25 11:28:20|4254.12|4253.52|4254.99|4254.39|4255.12|4254.52|4254.12|4253.52|107
1645788510000|2022-02-25 11:28:30|4254.87|4254.27|4254.87|4254.27|4255.37|4254.77|4254.74|4254.14|22
1645788520000|2022-02-25 11:28:40|4254.99|4254.39|4256.87|4256.27|4257.62|4257.02|4254.87|4254.27|423
1645788530000|2022-02-25 11:28:50|4256.37|4255.77|4256.37|4255.77|4256.87|4256.27|4255.87|4255.27|178
1645788540000|2022-02-25 11:29:00|4256.24|4255.64|4257.62|4257.02|4258.62|4258.02|4256.12|4255.52|170
1645788550000|2022-02-25 11:29:10|4257.87|4257.27|4257.12|4256.52|4257.87|4257.27|4256.12|4255.52|121
1645788560000|2022-02-25 11:29:20|4257.37|4256.77|4258.12|4257.52|4258.12|4257.52|4257.12|4256.52|91
1645788570000|2022-02-25 11:29:30|4257.87|4257.27|4257.12|4256.52|4258.37|4257.77|4257.12|4256.52|88
1645788580000|2022-02-25 11:29:40|4257.24|4256.64|4257.87|4257.27|4257.87|4257.27|4257.12|4256.52|70
1645788590000|2022-02-25 11:29:50|4257.62|4257.02|4257.37|4256.77|4257.62|4257.02|4257.12|4256.52|71
1645788600000|2022-02-25 11:30:00|4257.12|4256.52|4255.87|4255.27|4257.12|4256.52|4255.87|4255.27|90
1645788610000|2022-02-25 11:30:10|4255.62|4255.02|4256.74|4256.14|4257.12|4256.52|4255.49|4254.89|100
1645788620000|2022-02-25 11:30:20|4257.12|4256.52|4257.37|4256.77|4257.87|4257.27|4257.12|4256.52|74
1645788630000|2022-02-25 11:30:30|4257.12|4256.52|4257.62|4257.02|4258.12|4257.52|4257.12|4256.52|80
1645788640000|2022-02-25 11:30:40|4257.87|4257.27|4256.12|4255.52|4257.87|4257.27|4255.87|4255.27|149
1645788650000|2022-02-25 11:30:50|4255.99|4255.39|4254.87|4254.27|4255.99|4255.39|4254.74|4254.14|196
1645788660000|2022-02-25 11:31:00|4254.74|4254.14|4254.37|4253.77|4254.74|4254.14|4254.37|4253.77|116
1645788670000|2022-02-25 11:31:10|4254.12|4253.52|4251.87|4251.27|4254.12|4253.52|4251.87|4251.27|266
1645788680000|2022-02-25 11:31:20|4251.62|4251.02|4252.37|4251.77|4252.37|4251.77|4251.37|4250.77|195
1645788690000|2022-02-25 11:31:30|4252.24|4251.64|4251.74|4251.14|4252.37|4251.77|4251.37|4250.77|128
1645788700000|2022-02-25 11:31:40|4251.62|4251.02|4252.24|4251.64|4252.24|4251.64|4251.12|4250.52|134
1645788710000|2022-02-25 11:31:50|4252.37|4251.77|4253.12|4252.52|4253.37|4252.77|4252.12|4251.52|158
1645788720000|2022-02-25 11:32:00|4253.37|4252.77|4254.62|4254.02|4254.62|4254.02|4252.62|4252.02|239
1645788730000|2022-02-25 11:32:10|4254.49|4253.89|4254.62|4254.02|4255.12|4254.52|4254.49|4253.89|56
1645788740000|2022-02-25 11:32:20|4254.87|4254.27|4256.49|4255.89|4256.49|4255.89|4254.87|4254.27|142
1645788750000|2022-02-25 11:32:30|4256.37|4255.77|4257.62|4257.02|4257.74|4257.14|4255.87|4255.27|97
1645788760000|2022-02-25 11:32:40|4257.87|4257.27|4258.12|4257.52|4258.37|4257.77|4257.87|4257.27|104
1645788770000|2022-02-25 11:32:50|4257.87|4257.27|4259.62|4259.02|4259.87|4259.27|4257.49|4256.89|125
1645788780000|2022-02-25 11:33:00|4259.74|4259.14|4259.62|4259.02|4259.87|4259.27|4259.12|4258.52|79
1645788790000|2022-02-25 11:33:10|4260.12|4259.52|4260.12|4259.52|4260.24|4259.64|4260.12|4259.52|55
1645788800000|2022-02-25 11:33:20|4259.99|4259.39|4260.87|4260.27|4260.87|4260.27|4259.12|4258.52|155
1645788810000|2022-02-25 11:33:30|4260.49|4259.89|4258.87|4258.27|4260.62|4260.02|4258.87|4258.27|50
1645788820000|2022-02-25 11:33:40|4259.12|4258.52|4258.62|4258.02|4259.12|4258.52|4258.37|4257.77|57
1645788830000|2022-02-25 11:33:50|4258.87|4258.27|4260.12|4259.52|4260.12|4259.52|4258.62|4258.02|76
1645788840000|2022-02-25 11:34:00|4260.37|4259.77|4259.12|4258.52|4260.62|4260.02|4258.87|4258.27|129
1645788850000|2022-02-25 11:34:10|4259.37|4258.77|4259.12|4258.52|4259.37|4258.77|4258.87|4258.27|73
1645788860000|2022-02-25 11:34:20|4258.87|4258.27|4259.49|4258.89|4260.12|4259.52|4258.74|4258.14|114
1645788870000|2022-02-25 11:34:30|4259.62|4259.02|4259.62|4259.02|4260.37|4259.77|4259.37|4258.77|212
1645788880000|2022-02-25 11:34:40|4259.49|4258.89|4259.62|4259.02|4259.87|4259.27|4259.12|4258.52|50
1645788890000|2022-02-25 11:34:50|4259.74|4259.14|4259.37|4258.77|4259.74|4259.14|4258.74|4258.14|40
1645788900000|2022-02-25 11:35:00|4259.24|4258.64|4258.74|4258.14|4259.37|4258.77|4258.62|4258.02|48
1645788910000|2022-02-25 11:35:10|4258.62|4258.02|4258.12|4257.52|4258.99|4258.39|4258.12|4257.52|48
1645788920000|2022-02-25 11:35:20|4258.37|4257.77|4258.49|4257.89|4258.62|4258.02|4257.87|4257.27|77
1645788930000|2022-02-25 11:35:30|4258.62|4258.02|4258.87|4258.27|4259.24|4258.64|4258.62|4258.02|48
1645788940000|2022-02-25 11:35:40|4258.74|4258.14|4259.12|4258.52|4259.37|4258.77|4258.62|4258.02|39
1645788950000|2022-02-25 11:35:50|4259.37|4258.77|4259.12|4258.52|4259.62|4259.02|4259.12|4258.52|19
1645788960000|2022-02-25 11:36:00|4258.62|4258.02|4259.12|4258.52|4259.12|4258.52|4258.37|4257.77|39
1645788970000|2022-02-25 11:36:10|4258.87|4258.27|4258.62|4258.02|4258.99|4258.39|4258.37|4257.77|20
1645788980000|2022-02-25 11:36:20|4258.87|4258.27|4258.87|4258.27|4259.12|4258.52|4258.62|4258.02|39
1645788990000|2022-02-25 11:36:30|4258.74|4258.14|4258.62|4258.02|4259.12|4258.52|4258.62|4258.02|14
1645789000000|2022-02-25 11:36:40|4258.87|4258.27|4258.62|4258.02|4258.87|4258.27|4258.37|4257.77|24
1645789010000|2022-02-25 11:36:50|4258.37|4257.77|4258.37|4257.77|4258.37|4257.77|4258.12|4257.52|23
1645789020000|2022-02-25 11:37:00|4258.62|4258.02|4258.74|4258.14|4259.12|4258.52|4258.62|4258.02|31
1645789030000|2022-02-25 11:37:10|4258.62|4258.02|4258.87|4258.27|4259.12|4258.52|4258.37|4257.77|26
1645789040000|2022-02-25 11:37:20|4258.74|4258.14|4258.62|4258.02|4258.99|4258.39|4258.37|4257.77|24
1645789050000|2022-02-25 11:37:30|4258.87|4258.27|4259.74|4259.14|4259.99|4259.39|4258.74|4258.14|88
1645789060000|2022-02-25 11:37:40|4259.62|4259.02|4260.49|4259.89|4260.74|4260.14|4259.62|4259.02|133
1645789070000|2022-02-25 11:37:50|4260.24|4259.64|4259.99|4259.39|4260.62|4260.02|4259.74|4259.14|60
1645789080000|2022-02-25 11:38:00|4259.74|4259.14|4259.62|4259.02|4259.74|4259.14|4259.24|4258.64|47
1645789090000|2022-02-25 11:38:10|4259.49|4258.89|4260.24|4259.64|4260.37|4259.77|4259.24|4258.64|120
1645789100000|2022-02-25 11:38:20|4260.74|4260.14|4261.12|4260.52|4262.37|4261.77|4260.74|4260.14|172
1645789110000|2022-02-25 11:38:30|4260.87|4260.27|4261.24|4260.64|4261.37|4260.77|4260.87|4260.27|84
1645789120000|2022-02-25 11:38:40|4261.12|4260.52|4262.24|4261.64|4262.49|4261.89|4260.99|4260.39|70
1645789130000|2022-02-25 11:38:50|4262.37|4261.77|4262.74|4262.14|4263.37|4262.77|4262.37|4261.77|246
1645789140000|2022-02-25 11:39:00|4262.87|4262.27|4263.12|4262.52|4263.37|4262.77|4262.62|4262.02|128
1645789150000|2022-02-25 11:39:10|4262.87|4262.27|4262.62|4262.02|4262.87|4262.27|4262.37|4261.77|132
1645789160000|2022-02-25 11:39:20|4262.99|4262.39|4266.62|4266.02|4266.62|4266.02|4262.62|4262.02|545
1645789170000|2022-02-25 11:39:30|4266.87|4266.27|4265.87|4265.27|4267.37|4266.77|4264.87|4264.27|578
1645789180000|2022-02-25 11:39:40|4266.24|4265.64|4272.99|4272.39|4273.37|4272.77|4266.12|4265.52|1319
1645789190000|2022-02-25 11:39:50|4272.62|4272.02|4268.12|4267.52|4272.62|4272.02|4267.62|4267.02|599
1645789200000|2022-02-25 11:40:00|4267.74|4267.14|4266.87|4266.27|4267.87|4267.27|4266.87|4266.27|183
1645789210000|2022-02-25 11:40:10|4266.62|4266.02|4267.37|4266.77|4267.62|4267.02|4266.62|4266.02|299
1645789220000|2022-02-25 11:40:20|4267.12|4266.52|4268.87|4268.27|4269.37|4268.77|4266.62|4266.02|222
1645789230000|2022-02-25 11:40:30|4269.24|4268.64|4270.12|4269.52|4270.62|4270.02|4268.62|4268.02|158
1645789240000|2022-02-25 11:40:40|4269.49|4268.89|4268.12|4267.52|4269.49|4268.89|4266.62|4266.02|472
1645789250000|2022-02-25 11:40:50|4267.87|4267.27|4268.37|4267.77|4268.62|4268.02|4267.62|4267.02|134
1645789260000|2022-02-25 11:41:00|4268.24|4267.64|4268.12|4267.52|4269.99|4269.39|4267.62|4267.02|172
1645789270000|2022-02-25 11:41:10|4268.37|4267.77|4267.24|4266.64|4268.74|4268.14|4266.62|4266.02|166
1645789280000|2022-02-25 11:41:20|4266.62|4266.02|4266.74|4266.14|4266.99|4266.39|4266.49|4265.89|153
1645789290000|2022-02-25 11:41:30|4266.62|4266.02|4266.37|4265.77|4267.87|4267.27|4266.37|4265.77|67
1645789300000|2022-02-25 11:41:40|4266.12|4265.52|4263.37|4262.77|4266.12|4265.52|4263.37|4262.77|522
1645789310000|2022-02-25 11:41:50|4263.12|4262.52|4260.74|4260.14|4263.12|4262.52|4260.74|4260.14|481
1645789320000|2022-02-25 11:42:00|4261.37|4260.77|4257.37|4256.77|4261.62|4261.02|4257.37|4256.77|628
1645789330000|2022-02-25 11:42:10|4257.62|4257.02|4260.37|4259.77|4260.37|4259.77|4257.37|4256.77|400
1645789340000|2022-02-25 11:42:20|4260.24|4259.64|4259.37|4258.77|4260.37|4259.77|4259.12|4258.52|209
1645789350000|2022-02-25 11:42:30|4259.62|4259.02|4260.62|4260.02|4261.12|4260.52|4259.62|4259.02|152
1645789360000|2022-02-25 11:42:40|4260.49|4259.89|4261.37|4260.77|4262.62|4262.02|4260.49|4259.89|291
1645789370000|2022-02-25 11:42:50|4260.62|4260.02|4259.37|4258.77|4261.37|4260.77|4259.12|4258.52|215
1645789380000|2022-02-25 11:43:00|4259.12|4258.52|4259.49|4258.89|4259.99|4259.39|4258.99|4258.39|115
1645789390000|2022-02-25 11:43:10|4259.62|4259.02|4260.12|4259.52|4260.37|4259.77|4259.62|4259.02|55
1645789400000|2022-02-25 11:43:20|4260.24|4259.64|4260.37|4259.77|4260.37|4259.77|4260.12|4259.52|59
1645789410000|2022-02-25 11:43:30|4260.12|4259.52|4256.87|4256.27|4260.24|4259.64|4256.74|4256.14|453
1645789420000|2022-02-25 11:43:40|4256.74|4256.14|4256.49|4255.89|4256.74|4256.14|4255.87|4255.27|155
1645789430000|2022-02-25 11:43:50|4256.99|4256.39|4258.24|4257.64|4258.62|4258.02|4256.87|4256.27|220
1645789440000|2022-02-25 11:44:00|4258.62|4258.02|4258.37|4257.77|4259.49|4258.89|4258.37|4257.77|155
1645789450000|2022-02-25 11:44:10|4258.24|4257.64|4258.99|4258.39|4259.62|4259.02|4258.24|4257.64|35
1645789460000|2022-02-25 11:44:20|4259.12|4258.52|4258.62|4258.02|4259.87|4259.27|4258.62|4258.02|69
1645789470000|2022-02-25 11:44:30|4258.74|4258.14|4258.49|4257.89|4259.12|4258.52|4258.49|4257.89|46
1645789480000|2022-02-25 11:44:40|4258.87|4258.27|4259.37|4258.77|4259.62|4259.02|4258.74|4258.14|55
1645789490000|2022-02-25 11:44:50|4259.24|4258.64|4258.99|4258.39|4259.37|4258.77|4258.37|4257.77|32
1645789500000|2022-02-25 11:45:00|4259.37|4258.77|4259.99|4259.39|4260.37|4259.77|4259.37|4258.77|89
1645789510000|2022-02-25 11:45:10|4260.12|4259.52|4260.87|4260.27|4260.87|4260.27|4259.62|4259.02|168
1645789520000|2022-02-25 11:45:20|4260.74|4260.14|4260.37|4259.77|4260.74|4260.14|4259.99|4259.39|106
1645789530000|2022-02-25 11:45:30|4259.99|4259.39|4259.99|4259.39|4260.12|4259.52|4259.49|4258.89|49
1645789540000|2022-02-25 11:45:40|4259.87|4259.27|4260.74|4260.14|4260.87|4260.27|4259.87|4259.27|84
1645789550000|2022-02-25 11:45:50|4260.62|4260.02|4261.12|4260.52|4261.12|4260.52|4260.62|4260.02|67
1645789560000|2022-02-25 11:46:00|4261.37|4260.77|4261.87|4261.27|4261.87|4261.27|4260.24|4259.64|347
1645789570000|2022-02-25 11:46:10|4261.49|4260.89|4262.37|4261.77|4263.12|4262.52|4261.49|4260.89|345
1645789580000|2022-02-25 11:46:20|4261.62|4261.02|4261.87|4261.27|4261.87|4261.27|4261.62|4261.02|136
1645789590000|2022-02-25 11:46:30|4261.62|4261.02|4261.24|4260.64|4261.62|4261.02|4260.87|4260.27|66
1645789600000|2022-02-25 11:46:40|4261.62|4261.02|4262.74|4262.14|4262.74|4262.14|4261.37|4260.77|89
1645789610000|2022-02-25 11:46:50|4262.99|4262.39|4262.49|4261.89|4263.12|4262.52|4262.49|4261.89|70
1645789620000|2022-02-25 11:47:00|4262.12|4261.52|4262.12|4261.52|4262.87|4262.27|4262.12|4261.52|27
1645789630000|2022-02-25 11:47:10|4262.37|4261.77|4261.62|4261.02|4271.12|4270.52|4261.62|4261.02|2353
1645789640000|2022-02-25 11:47:20|4262.12|4261.52|4259.37|4258.77|4262.12|4261.52|4253.49|4252.89|1992
1645789650000|2022-02-25 11:47:30|4258.87|4258.27|4257.99|4257.39|4260.24|4259.64|4257.99|4257.39|598
1645789660000|2022-02-25 11:47:40|4257.87|4257.27|4252.12|4251.52|4257.99|4257.39|4252.12|4251.52|557
1645789670000|2022-02-25 11:47:50|4251.74|4251.14|4252.62|4252.02|4253.62|4253.02|4251.74|4251.14|515
1645789680000|2022-02-25 11:48:00|4251.99|4251.39|4254.24|4253.64|4255.24|4254.64|4249.62|4249.02|897
1645789690000|2022-02-25 11:48:10|4253.99|4253.39|4256.49|4255.89|4257.37|4256.77|4253.99|4253.39|414
1645789700000|2022-02-25 11:48:20|4257.24|4256.64|4256.99|4256.39|4257.24|4256.64|4254.24|4253.64|359
1645789710000|2022-02-25 11:48:30|4257.12|4256.52|4258.37|4257.77|4258.74|4258.14|4255.99|4255.39|192
1645789720000|2022-02-25 11:48:40|4258.49|4257.89|4257.37|4256.77|4259.24|4258.64|4257.24|4256.64|221
1645789730000|2022-02-25 11:48:50|4257.24|4256.64|4258.24|4257.64|4258.24|4257.64|4256.37|4255.77|213
1645789740000|2022-02-25 11:49:00|4258.74|4258.14|4258.87|4258.27|4259.49|4258.89|4258.12|4257.52|175
1645789750000|2022-02-25 11:49:10|4258.99|4258.39|4258.37|4257.77|4258.99|4258.39|4257.74|4257.14|67
1645789760000|2022-02-25 11:49:20|4258.12|4257.52|4257.62|4257.02|4259.87|4259.27|4257.62|4257.02|150
1645789770000|2022-02-25 11:49:30|4257.12|4256.52|4256.24|4255.64|4257.49|4256.89|4256.24|4255.64|102
1645789780000|2022-02-25 11:49:40|4256.74|4256.14|4255.49|4254.89|4256.99|4256.39|4254.87|4254.27|133
1645789790000|2022-02-25 11:49:50|4255.74|4255.14|4256.49|4255.89|4256.74|4256.14|4255.74|4255.14|49
1645789800000|2022-02-25 11:50:00|4257.24|4256.64|4258.12|4257.52|4258.87|4258.27|4257.24|4256.64|172
1645789810000|2022-02-25 11:50:10|4257.74|4257.14|4257.99|4257.39|4258.87|4258.27|4257.74|4257.14|123
1645789820000|2022-02-25 11:50:20|4258.74|4258.14|4257.49|4256.89|4258.74|4258.14|4257.24|4256.64|121
1645789830000|2022-02-25 11:50:30|4257.74|4257.14|4256.37|4255.77|4257.87|4257.27|4255.99|4255.39|62
1645789840000|2022-02-25 11:50:40|4256.49|4255.89|4257.87|4257.27|4257.99|4257.39|4256.49|4255.89|247
1645789850000|2022-02-25 11:50:50|4257.74|4257.14|4257.37|4256.77|4257.87|4257.27|4256.24|4255.64|192
1645789860000|2022-02-25 11:51:00|4257.24|4256.64|4256.99|4256.39|4257.37|4256.77|4256.49|4255.89|77
1645789870000|2022-02-25 11:51:10|4256.74|4256.14|4253.24|4252.64|4256.74|4256.14|4253.24|4252.64|220
1645789880000|2022-02-25 11:51:20|4253.49|4252.89|4253.12|4252.52|4253.49|4252.89|4252.87|4252.27|147
1645789890000|2022-02-25 11:51:30|4253.37|4252.77|4253.74|4253.14|4253.74|4253.14|4252.99|4252.39|61
1645789900000|2022-02-25 11:51:40|4253.62|4253.02|4250.99|4250.39|4253.74|4253.14|4250.74|4250.14|301
1645789910000|2022-02-25 11:51:50|4250.74|4250.14|4250.37|4249.77|4250.87|4250.27|4250.24|4249.64|227
1645789920000|2022-02-25 11:52:00|4250.62|4250.02|4250.49|4249.89|4252.24|4251.64|4250.37|4249.77|455
1645789930000|2022-02-25 11:52:10|4250.62|4250.02|4250.99|4250.39|4252.49|4251.89|4249.74|4249.14|218
1645789940000|2022-02-25 11:52:20|4250.87|4250.27|4252.24|4251.64|4252.62|4252.02|4250.62|4250.02|71
1645789950000|2022-02-25 11:52:30|4252.62|4252.02|4252.24|4251.64|4252.62|4252.02|4251.24|4250.64|83
1645789960000|2022-02-25 11:52:40|4251.99|4251.39|4252.74|4252.14|4253.24|4252.64|4251.49|4250.89|61
1645789970000|2022-02-25 11:52:50|4252.49|4251.89|4251.62|4251.02|4252.49|4251.89|4251.24|4250.64|80
1645789980000|2022-02-25 11:53:00|4251.74|4251.14|4252.12|4251.52|4252.74|4252.14|4251.74|4251.14|27
1645789990000|2022-02-25 11:53:10|4251.87|4251.27|4253.24|4252.64|4253.24|4252.64|4251.87|4251.27|63
1645790000000|2022-02-25 11:53:20|4253.37|4252.77|4253.62|4253.02|4253.87|4253.27|4253.24|4252.64|75
1645790010000|2022-02-25 11:53:30|4253.74|4253.14|4255.12|4254.52|4255.12|4254.52|4253.62|4253.02|105
1645790020000|2022-02-25 11:53:40|4254.99|4254.39|4255.12|4254.52|4255.12|4254.52|4254.37|4253.77|111
1645790030000|2022-02-25 11:53:50|4254.99|4254.39|4252.87|4252.27|4255.12|4254.52|4252.37|4251.77|79
1645790040000|2022-02-25 11:54:00|4252.74|4252.14|4253.24|4252.64|4253.49|4252.89|4252.12|4251.52|83
1645790050000|2022-02-25 11:54:10|4252.74|4252.14|4252.74|4252.14|4253.12|4252.52|4252.49|4251.89|60
1645790060000|2022-02-25 11:54:20|4253.12|4252.52|4254.62|4254.02|4254.62|4254.02|4253.12|4252.52|57
1645790070000|2022-02-25 11:54:30|4254.74|4254.14|4253.62|4253.02|4255.37|4254.77|4253.62|4253.02|128
1645790080000|2022-02-25 11:54:40|4253.24|4252.64|4255.12|4254.52|4255.12|4254.52|4253.24|4252.64|63
1645790090000|2022-02-25 11:54:50|4254.99|4254.39|4253.74|4253.14|4255.12|4254.52|4253.74|4253.14|39
1645790100000|2022-02-25 11:55:00|4254.49|4253.89|4255.37|4254.77|4255.37|4254.77|4253.99|4253.39|106
1645790110000|2022-02-25 11:55:10|4255.74|4255.14|4255.49|4254.89|4256.62|4256.02|4255.49|4254.89|92
1645790120000|2022-02-25 11:55:20|4255.24|4254.64|4255.37|4254.77|4256.12|4255.52|4255.24|4254.64|46
1645790130000|2022-02-25 11:55:30|4255.49|4254.89|4255.24|4254.64|4255.62|4255.02|4254.99|4254.39|30
1645790140000|2022-02-25 11:55:40|4255.37|4254.77|4255.87|4255.27|4255.87|4255.27|4254.99|4254.39|56
1645790150000|2022-02-25 11:55:50|4255.62|4255.02|4255.37|4254.77|4257.12|4256.52|4254.99|4254.39|164
1645790160000|2022-02-25 11:56:00|4255.24|4254.64|4256.12|4255.52|4256.24|4255.64|4254.37|4253.77|270
1645790170000|2022-02-25 11:56:10|4256.24|4255.64|4256.12|4255.52|4257.12|4256.52|4255.99|4255.39|94
1645790180000|2022-02-25 11:56:20|4256.37|4255.77|4256.74|4256.14|4258.12|4257.52|4255.99|4255.39|117
1645790190000|2022-02-25 11:56:30|4256.99|4256.39|4256.12|4255.52|4256.99|4256.39|4256.12|4255.52|23
1645790200000|2022-02-25 11:56:40|4255.99|4255.39|4257.49|4256.89|4257.62|4257.02|4255.99|4255.39|137
1645790210000|2022-02-25 11:56:50|4257.37|4256.77|4257.12|4256.52|4257.37|4256.77|4256.49|4255.89|74
1645790220000|2022-02-25 11:57:00|4257.62|4257.02|4259.49|4258.89|4259.62|4259.02|4257.62|4257.02|302
1645790230000|2022-02-25 11:57:10|4259.62|4259.02|4259.37|4258.77|4260.12|4259.52|4259.12|4258.52|141
1645790240000|2022-02-25 11:57:20|4259.62|4259.02|4260.74|4260.14|4260.87|4260.27|4259.62|4259.02|188
1645790250000|2022-02-25 11:57:30|4260.87|4260.27|4260.12|4259.52|4261.12|4260.52|4260.12|4259.52|177
1645790260000|2022-02-25 11:57:40|4260.24|4259.64|4260.12|4259.52|4260.49|4259.89|4259.74|4259.14|92
1645790270000|2022-02-25 11:57:50|4259.99|4259.39|4260.12|4259.52|4260.99|4260.39|4259.74|4259.14|146
1645790280000|2022-02-25 11:58:00|4259.87|4259.27|4258.87|4258.27|4259.99|4259.39|4258.74|4258.14|193
1645790290000|2022-02-25 11:58:10|4258.74|4258.14|4259.37|4258.77|4259.37|4258.77|4258.74|4258.14|85
1645790300000|2022-02-25 11:58:20|4259.62|4259.02|4260.62|4260.02|4260.62|4260.02|4259.24|4258.64|54
1645790310000|2022-02-25 11:58:30|4260.74|4260.14|4260.12|4259.52|4261.37|4260.77|4259.62|4259.02|76
1645790320000|2022-02-25 11:58:40|4259.99|4259.39|4261.62|4261.02|4261.62|4261.02|4259.99|4259.39|58
1645790330000|2022-02-25 11:58:50|4261.74|4261.14|4261.74|4261.14|4262.12|4261.52|4261.37|4260.77|117
1645790340000|2022-02-25 11:59:00|4261.49|4260.89|4260.74|4260.14|4261.49|4260.89|4260.74|4260.14|69
1645790350000|2022-02-25 11:59:10|4260.62|4260.02|4261.24|4260.64|4261.24|4260.64|4260.37|4259.77|47
1645790360000|2022-02-25 11:59:20|4261.37|4260.77|4262.99|4262.39|4263.12|4262.52|4261.37|4260.77|87
1645790370000|2022-02-25 11:59:30|4263.12|4262.52|4262.99|4262.39|4264.49|4263.89|4262.99|4262.39|195
1645790380000|2022-02-25 11:59:40|4262.87|4262.27|4261.12|4260.52|4263.37|4262.77|4261.12|4260.52|177
1645790390000|2022-02-25 11:59:50|4260.99|4260.39|4259.74|4259.14|4261.62|4261.02|4259.74|4259.14|262
1645790400000|2022-02-25 12:00:00|4260.74|4260.14|4260.99|4260.39|4261.99|4261.39|4260.74|4260.14|257
1645790410000|2022-02-25 12:00:10|4260.87|4260.27|4260.37|4259.77|4260.87|4260.27|4260.24|4259.64|56
1645790420000|2022-02-25 12:00:20|4260.24|4259.64|4261.99|4261.39|4261.99|4261.39|4260.24|4259.64|74
1645790430000|2022-02-25 12:00:30|4261.87|4261.27|4263.24|4262.64|4263.24|4262.64|4261.24|4260.64|102
1645790440000|2022-02-25 12:00:40|4263.49|4262.89|4260.74|4260.14|4263.62|4263.02|4260.74|4260.14|156
1645790450000|2022-02-25 12:00:50|4261.49|4260.89|4262.24|4261.64|4262.24|4261.64|4261.37|4260.77|123
1645790460000|2022-02-25 12:01:00|4261.99|4261.39|4261.49|4260.89|4261.99|4261.39|4261.37|4260.77|122
1645790470000|2022-02-25 12:01:10|4261.12|4260.52|4260.49|4259.89|4261.87|4261.27|4260.37|4259.77|78
1645790480000|2022-02-25 12:01:20|4260.12|4259.52|4258.12|4257.52|4260.24|4259.64|4257.87|4257.27|343
1645790490000|2022-02-25 12:01:30|4258.37|4257.77|4259.24|4258.64|4259.99|4259.39|4258.37|4257.77|230
1645790500000|2022-02-25 12:01:40|4259.87|4259.27|4260.37|4259.77|4260.37|4259.77|4258.87|4258.27|258
1645790510000|2022-02-25 12:01:50|4260.24|4259.64|4262.37|4261.77|4262.37|4261.77|4260.24|4259.64|195
1645790520000|2022-02-25 12:02:00|4261.87|4261.27|4261.12|4260.52|4261.87|4261.27|4261.12|4260.52|126
1645790530000|2022-02-25 12:02:10|4260.62|4260.02|4259.62|4259.02|4260.87|4260.27|4259.62|4259.02|109
1645790540000|2022-02-25 12:02:20|4259.74|4259.14|4260.87|4260.27|4261.37|4260.77|4259.74|4259.14|141
1645790550000|2022-02-25 12:02:30|4261.12|4260.52|4260.99|4260.39|4261.99|4261.39|4260.99|4260.39|98
1645790560000|2022-02-25 12:02:40|4260.87|4260.27|4260.99|4260.39|4261.12|4260.52|4259.87|4259.27|81
1645790570000|2022-02-25 12:02:50|4260.87|4260.27|4260.87|4260.27|4261.49|4260.89|4260.49|4259.89|132
1645790580000|2022-02-25 12:03:00|4260.99|4260.39|4261.24|4260.64|4261.62|4261.02|4260.99|4260.39|77
1645790590000|2022-02-25 12:03:10|4261.12|4260.52|4261.62|4261.02|4261.87|4261.27|4259.99|4259.39|171
1645790600000|2022-02-25 12:03:20|4261.87|4261.27|4262.24|4261.64|4262.49|4261.89|4261.37|4260.77|67
1645790610000|2022-02-25 12:03:30|4262.37|4261.77|4262.37|4261.77|4262.49|4261.89|4261.74|4261.14|24
1645790620000|2022-02-25 12:03:40|4261.99|4261.39|4262.49|4261.89|4262.49|4261.89|4261.74|4261.14|37
1645790630000|2022-02-25 12:03:50|4262.37|4261.77|4263.12|4262.52|4263.12|4262.52|4262.37|4261.77|121
1645790640000|2022-02-25 12:04:00|4262.99|4262.39|4265.87|4265.27|4265.99|4265.39|4262.87|4262.27|519
1645790650000|2022-02-25 12:04:10|4265.62|4265.02|4263.24|4262.64|4266.62|4266.02|4262.99|4262.39|461
1645790660000|2022-02-25 12:04:20|4263.37|4262.77|4263.24|4262.64|4263.62|4263.02|4262.87|4262.27|170
1645790670000|2022-02-25 12:04:30|4263.12|4262.52|4265.37|4264.77|4265.37|4264.77|4263.12|4262.52|162
1645790680000|2022-02-25 12:04:40|4265.49|4264.89|4266.37|4265.77|4266.49|4265.89|4265.12|4264.52|130
1645790690000|2022-02-25 12:04:50|4266.24|4265.64|4265.12|4264.52|4266.49|4265.89|4264.87|4264.27|163
1645790700000|2022-02-25 12:05:00|4264.87|4264.27|4266.49|4265.89|4266.49|4265.89|4264.87|4264.27|177
1645790710000|2022-02-25 12:05:10|4266.62|4266.02|4266.99|4266.39|4266.99|4266.39|4266.12|4265.52|66
1645790720000|2022-02-25 12:05:20|4267.12|4266.52|4267.12|4266.52|4267.37|4266.77|4266.87|4266.27|221
1645790730000|2022-02-25 12:05:30|4266.87|4266.27|4266.99|4266.39|4266.99|4266.39|4266.87|4266.27|97
1645790740000|2022-02-25 12:05:40|4267.12|4266.52|4264.12|4263.52|4267.12|4266.52|4263.87|4263.27|193
1645790750000|2022-02-25 12:05:50|4264.37|4263.77|4263.87|4263.27|4264.37|4263.77|4263.87|4263.27|99
1645790760000|2022-02-25 12:06:00|4263.74|4263.14|4263.87|4263.27|4264.12|4263.52|4263.37|4262.77|148
1645790770000|2022-02-25 12:06:10|4264.24|4263.64|4264.74|4264.14|4265.24|4264.64|4264.12|4263.52|70
1645790780000|2022-02-25 12:06:20|4264.62|4264.02|4266.87|4266.27|4267.12|4266.52|4264.62|4264.02|100
1645790790000|2022-02-25 12:06:30|4267.12|4266.52|4266.12|4265.52|4267.12|4266.52|4265.62|4265.02|72
1645790800000|2022-02-25 12:06:40|4266.49|4265.89|4266.24|4265.64|4267.37|4266.77|4265.99|4265.39|108
1645790810000|2022-02-25 12:06:50|4265.99|4265.39|4266.99|4266.39|4267.12|4266.52|4265.87|4265.27|49
1645790820000|2022-02-25 12:07:00|4266.74|4266.14|4267.62|4267.02|4267.87|4267.27|4266.62|4266.02|77
1645790830000|2022-02-25 12:07:10|4267.49|4266.89|4268.62|4268.02|4268.87|4268.27|4267.49|4266.89|126
1645790840000|2022-02-25 12:07:20|4267.99|4267.39|4268.62|4268.02|4268.87|4268.27|4267.37|4266.77|222
1645790850000|2022-02-25 12:07:30|4268.49|4267.89|4269.62|4269.02|4269.62|4269.02|4268.12|4267.52|145
1645790860000|2022-02-25 12:07:40|4269.37|4268.77|4270.37|4269.77|4270.37|4269.77|4268.87|4268.27|195
1645790870000|2022-02-25 12:07:50|4270.62|4270.02|4271.12|4270.52|4271.12|4270.52|4270.49|4269.89|223
1645790880000|2022-02-25 12:08:00|4271.37|4270.77|4270.37|4269.77|4271.62|4271.02|4270.37|4269.77|288
1645790890000|2022-02-25 12:08:10|4270.24|4269.64|4269.12|4268.52|4270.24|4269.64|4269.12|4268.52|151
1645790900000|2022-02-25 12:08:20|4269.24|4268.64|4269.62|4269.02|4269.74|4269.14|4268.99|4268.39|115
1645790910000|2022-02-25 12:08:30|4269.37|4268.77|4270.24|4269.64|4270.49|4269.89|4269.37|4268.77|45
1645790920000|2022-02-25 12:08:40|4270.12|4269.52|4270.74|4270.14|4270.87|4270.27|4269.87|4269.27|79
1645790930000|2022-02-25 12:08:50|4270.87|4270.27|4270.37|4269.77|4270.99|4270.39|4270.37|4269.77|167
1645790940000|2022-02-25 12:09:00|4270.49|4269.89|4270.24|4269.64|4270.87|4270.27|4269.99|4269.39|197
1645790950000|2022-02-25 12:09:10|4270.12|4269.52|4270.87|4270.27|4271.24|4270.64|4269.74|4269.14|190
1645790960000|2022-02-25 12:09:20|4270.62|4270.02|4271.12|4270.52|4271.37|4270.77|4270.62|4270.02|70
1645790970000|2022-02-25 12:09:30|4270.87|4270.27|4271.37|4270.77|4271.62|4271.02|4270.87|4270.27|54
1645790980000|2022-02-25 12:09:40|4271.49|4270.89|4271.74|4271.14|4271.87|4271.27|4271.37|4270.77|64
1645790990000|2022-02-25 12:09:50|4271.87|4271.27|4271.62|4271.02|4272.37|4271.77|4271.62|4271.02|78
1645791000000|2022-02-25 12:10:00|4271.74|4271.14|4272.24|4271.64|4272.49|4271.89|4271.74|4271.14|92
1645791010000|2022-02-25 12:10:10|4272.37|4271.77|4271.87|4271.27|4272.62|4272.02|4271.37|4270.77|132
1645791020000|2022-02-25 12:10:20|4271.99|4271.39|4272.62|4272.02|4272.62|4272.02|4271.87|4271.27|81
1645791030000|2022-02-25 12:10:30|4272.87|4272.27|4272.62|4272.02|4272.87|4272.27|4272.62|4272.02|88
1645791040000|2022-02-25 12:10:40|4272.74|4272.14|4272.62|4272.02|4273.12|4272.52|4272.62|4272.02|245
1645791050000|2022-02-25 12:10:50|4271.62|4271.02|4270.87|4270.27|4271.62|4271.02|4270.74|4270.14|286
1645791060000|2022-02-25 12:11:00|4270.74|4270.14|4269.62|4269.02|4270.87|4270.27|4269.37|4268.77|117
1645791070000|2022-02-25 12:11:10|4269.49|4268.89|4269.74|4269.14|4269.74|4269.14|4269.12|4268.52|50
1645791080000|2022-02-25 12:11:20|4269.62|4269.02|4269.49|4268.89|4270.87|4270.27|4269.37|4268.77|174
1645791090000|2022-02-25 12:11:30|4269.37|4268.77|4269.49|4268.89|4269.74|4269.14|4269.24|4268.64|22
1645791100000|2022-02-25 12:11:40|4269.37|4268.77|4268.62|4268.02|4269.62|4269.02|4268.49|4267.89|66
1645791110000|2022-02-25 12:11:50|4268.87|4268.27|4268.74|4268.14|4269.62|4269.02|4268.74|4268.14|124
1645791120000|2022-02-25 12:12:00|4268.62|4268.02|4268.62|4268.02|4268.62|4268.02|4268.12|4267.52|74
1645791130000|2022-02-25 12:12:10|4268.74|4268.14|4269.24|4268.64|4269.37|4268.77|4268.62|4268.02|87
1645791140000|2022-02-25 12:12:20|4269.37|4268.77|4269.12|4268.52|4269.87|4269.27|4268.87|4268.27|34
1645791150000|2022-02-25 12:12:30|4269.37|4268.77|4269.87|4269.27|4270.12|4269.52|4269.37|4268.77|60
1645791160000|2022-02-25 12:12:40|4269.62|4269.02|4268.99|4268.39|4270.24|4269.64|4268.99|4268.39|44
1645791170000|2022-02-25 12:12:50|4269.12|4268.52|4268.37|4267.77|4269.37|4268.77|4268.37|4267.77|58
1645791180000|2022-02-25 12:13:00|4268.49|4267.89|4268.87|4268.27|4269.99|4269.39|4268.37|4267.77|94
1645791190000|2022-02-25 12:13:10|4268.74|4268.14|4269.62|4269.02|4269.87|4269.27|4268.62|4268.02|201
1645791200000|2022-02-25 12:13:20|4269.49|4268.89|4269.24|4268.64|4269.74|4269.14|4268.74|4268.14|43
1645791210000|2022-02-25 12:13:30|4269.37|4268.77|4269.37|4268.77|4270.12|4269.52|4269.37|4268.77|47
1645791220000|2022-02-25 12:13:40|4269.62|4269.02|4268.87|4268.27|4269.62|4269.02|4268.87|4268.27|47
1645791230000|2022-02-25 12:13:50|4268.74|4268.14|4269.24|4268.64|4269.24|4268.64|4268.62|4268.02|106
1645791240000|2022-02-25 12:14:00|4269.37|4268.77|4269.74|4269.14|4269.87|4269.27|4269.24|4268.64|51
1645791250000|2022-02-25 12:14:10|4269.87|4269.27|4271.12|4270.52|4271.24|4270.64|4269.74|4269.14|72
1645791260000|2022-02-25 12:14:20|4271.24|4270.64|4271.49|4270.89|4271.49|4270.89|4270.87|4270.27|66
1645791270000|2022-02-25 12:14:30|4271.37|4270.77|4269.37|4268.77|4271.49|4270.89|4269.37|4268.77|137
1645791280000|2022-02-25 12:14:40|4269.62|4269.02|4269.62|4269.02|4269.87|4269.27|4269.37|4268.77|47
1645791290000|2022-02-25 12:14:50|4269.49|4268.89|4269.87|4269.27|4269.87|4269.27|4269.49|4268.89|28
1645791300000|2022-02-25 12:15:00|4269.62|4269.02|4269.37|4268.77|4269.62|4269.02|4268.87|4268.27|93
1645791310000|2022-02-25 12:15:10|4269.24|4268.64|4269.99|4269.39|4270.12|4269.52|4269.24|4268.64|32
1645791320000|2022-02-25 12:15:20|4269.87|4269.27|4269.37|4268.77|4270.37|4269.77|4269.12|4268.52|56
1645791330000|2022-02-25 12:15:30|4269.12|4268.52|4270.12|4269.52|4270.12|4269.52|4269.12|4268.52|22
1645791340000|2022-02-25 12:15:40|4270.24|4269.64|4270.49|4269.89|4271.12|4270.52|4270.24|4269.64|54
1645791350000|2022-02-25 12:15:50|4270.37|4269.77|4270.12|4269.52|4270.37|4269.77|4269.87|4269.27|19
1645791360000|2022-02-25 12:16:00|4269.87|4269.27|4271.37|4270.77|4271.37|4270.77|4269.74|4269.14|88
1645791370000|2022-02-25 12:16:10|4271.24|4270.64|4270.62|4270.02|4271.62|4271.02|4270.62|4270.02|131
1645791380000|2022-02-25 12:16:20|4270.74|4270.14|4270.24|4269.64|4270.74|4270.14|4270.12|4269.52|30
1645791390000|2022-02-25 12:16:30|4270.37|4269.77|4271.87|4271.27|4272.12|4271.52|4269.99|4269.39|182
1645791400000|2022-02-25 12:16:40|4271.62|4271.02|4271.12|4270.52|4271.62|4271.02|4270.87|4270.27|54
1645791410000|2022-02-25 12:16:50|4271.24|4270.64|4272.24|4271.64|4272.24|4271.64|4271.12|4270.52|72
1645791420000|2022-02-25 12:17:00|4272.37|4271.77|4271.87|4271.27|4272.37|4271.77|4271.37|4270.77|82
1645791430000|2022-02-25 12:17:10|4271.74|4271.14|4272.87|4272.27|4273.12|4272.52|4271.74|4271.14|207
1645791440000|2022-02-25 12:17:20|4272.99|4272.39|4273.87|4273.27|4273.87|4273.27|4272.87|4272.27|84
1645791450000|2022-02-25 12:17:30|4274.12|4273.52|4273.87|4273.27|4275.12|4274.52|4273.74|4273.14|342
1645791460000|2022-02-25 12:17:40|4273.62|4273.02|4274.12|4273.52|4274.62|4274.02|4273.62|4273.02|120
1645791470000|2022-02-25 12:17:50|4274.24|4273.64|4275.12|4274.52|4275.49|4274.89|4274.24|4273.64|276
1645791480000|2022-02-25 12:18:00|4275.24|4274.64|4274.62|4274.02|4275.37|4274.77|4274.37|4273.77|162
1645791490000|2022-02-25 12:18:10|4274.74|4274.14|4276.62|4276.02|4277.12|4276.52|4274.62|4274.02|383
1645791500000|2022-02-25 12:18:20|4277.74|4277.14|4276.62|4276.02|4277.74|4277.14|4276.37|4275.77|344
1645791510000|2022-02-25 12:18:30|4276.87|4276.27|4278.12|4277.52|4278.99|4278.39|4276.62|4276.02|388
1645791520000|2022-02-25 12:18:40|4278.24|4277.64|4277.62|4277.02|4278.37|4277.77|4277.62|4277.02|196
1645791530000|2022-02-25 12:18:50|4276.62|4276.02|4276.24|4275.64|4276.62|4276.02|4275.74|4275.14|232
1645791540000|2022-02-25 12:19:00|4276.37|4275.77|4276.49|4275.89|4276.87|4276.27|4275.87|4275.27|191
1645791550000|2022-02-25 12:19:10|4276.87|4276.27|4275.99|4275.39|4277.12|4276.52|4275.99|4275.39|50
1645791560000|2022-02-25 12:19:20|4275.62|4275.02|4274.24|4273.64|4275.62|4275.02|4273.87|4273.27|205
1645791570000|2022-02-25 12:19:30|4274.37|4273.77|4274.12|4273.52|4274.87|4274.27|4273.99|4273.39|141
1645791580000|2022-02-25 12:19:40|4273.99|4273.39|4273.12|4272.52|4274.24|4273.64|4273.12|4272.52|86
1645791590000|2022-02-25 12:19:50|4273.24|4272.64|4272.87|4272.27|4273.62|4273.02|4272.74|4272.14|134
1645791600000|2022-02-25 12:20:00|4272.74|4272.14|4273.12|4272.52|4273.37|4272.77|4272.74|4272.14|59
1645791610000|2022-02-25 12:20:10|4272.87|4272.27|4272.49|4271.89|4273.99|4273.39|4272.49|4271.89|188
1645791620000|2022-02-25 12:20:20|4272.62|4272.02|4274.12|4273.52|4274.37|4273.77|4272.62|4272.02|191
1645791630000|2022-02-25 12:20:30|4274.24|4273.64|4273.74|4273.14|4274.37|4273.77|4273.37|4272.77|58
1645791640000|2022-02-25 12:20:40|4273.62|4273.02|4273.62|4273.02|4273.87|4273.27|4273.24|4272.64|78
1645791650000|2022-02-25 12:20:50|4273.87|4273.27|4273.62|4273.02|4274.49|4273.89|4273.37|4272.77|119
1645791660000|2022-02-25 12:21:00|4273.74|4273.14|4273.62|4273.02|4274.12|4273.52|4273.62|4273.02|52
1645791670000|2022-02-25 12:21:10|4273.37|4272.77|4273.49|4272.89|4273.87|4273.27|4272.74|4272.14|53
1645791680000|2022-02-25 12:21:20|4273.62|4273.02|4274.12|4273.52|4274.24|4273.64|4273.62|4273.02|76
1645791690000|2022-02-25 12:21:30|4274.49|4273.89|4275.12|4274.52|4275.12|4274.52|4274.12|4273.52|128
1645791700000|2022-02-25 12:21:40|4275.24|4274.64|4275.37|4274.77|4275.74|4275.14|4275.12|4274.52|85
1645791710000|2022-02-25 12:21:50|4275.62|4275.02|4274.62|4274.02|4275.87|4275.27|4274.62|4274.02|84
1645791720000|2022-02-25 12:22:00|4274.49|4273.89|4274.74|4274.14|4274.87|4274.27|4274.12|4273.52|58
1645791730000|2022-02-25 12:22:10|4274.62|4274.02|4274.99|4274.39|4275.12|4274.52|4273.99|4273.39|138
1645791740000|2022-02-25 12:22:20|4274.87|4274.27|4274.49|4273.89|4274.87|4274.27|4274.24|4273.64|23
1645791750000|2022-02-25 12:22:30|4274.62|4274.02|4275.62|4275.02|4275.99|4275.39|4274.62|4274.02|150
1645791760000|2022-02-25 12:22:40|4275.87|4275.27|4274.87|4274.27|4275.87|4275.27|4274.62|4274.02|162
1645791770000|2022-02-25 12:22:50|4274.49|4273.89|4274.74|4274.14|4274.74|4274.14|4274.37|4273.77|59
1645791780000|2022-02-25 12:23:00|4275.24|4274.64|4274.99|4274.39|4275.62|4275.02|4274.62|4274.02|117
1645791790000|2022-02-25 12:23:10|4274.87|4274.27|4275.37|4274.77|4275.62|4275.02|4274.87|4274.27|22
1645791800000|2022-02-25 12:23:20|4275.62|4275.02|4275.62|4275.02|4275.99|4275.39|4275.49|4274.89|21
1645791810000|2022-02-25 12:23:30|4275.87|4275.27|4274.99|4274.39|4275.87|4275.27|4274.87|4274.27|28
1645791820000|2022-02-25 12:23:40|4275.12|4274.52|4273.87|4273.27|4275.12|4274.52|4273.74|4273.14|33
1645791830000|2022-02-25 12:23:50|4273.74|4273.14|4274.37|4273.77|4274.62|4274.02|4273.62|4273.02|131
1645791840000|2022-02-25 12:24:00|4274.49|4273.89|4274.24|4273.64|4274.49|4273.89|4272.74|4272.14|159
1645791850000|2022-02-25 12:24:10|4274.87|4274.27|4275.12|4274.52|4275.24|4274.64|4274.62|4274.02|79
1645791860000|2022-02-25 12:24:20|4275.24|4274.64|4275.49|4274.89|4275.74|4275.14|4274.87|4274.27|103
1645791870000|2022-02-25 12:24:30|4275.62|4275.02|4274.99|4274.39|4275.87|4275.27|4274.99|4274.39|42
1645791880000|2022-02-25 12:24:40|4274.87|4274.27|4274.87|4274.27|4275.24|4274.64|4274.74|4274.14|19
1645791890000|2022-02-25 12:24:50|4274.37|4273.77|4273.99|4273.39|4274.37|4273.77|4273.62|4273.02|60
1645791900000|2022-02-25 12:25:00|4274.12|4273.52|4273.87|4273.27|4274.37|4273.77|4273.74|4273.14|66
1645791910000|2022-02-25 12:25:10|4273.74|4273.14|4273.87|4273.27|4274.49|4273.89|4273.62|4273.02|99
1645791920000|2022-02-25 12:25:20|4274.12|4273.52|4273.74|4273.14|4274.12|4273.52|4273.62|4273.02|28
1645791930000|2022-02-25 12:25:30|4273.87|4273.27|4274.24|4273.64|4274.37|4273.77|4273.87|4273.27|19
1645791940000|2022-02-25 12:25:40|4274.12|4273.52|4274.24|4273.64|4274.49|4273.89|4274.12|4273.52|22
1645791950000|2022-02-25 12:25:50|4274.12|4273.52|4274.99|4274.39|4274.99|4274.39|4273.62|4273.02|104
1645791960000|2022-02-25 12:26:00|4275.12|4274.52|4276.24|4275.64|4276.24|4275.64|4274.99|4274.39|50
1645791970000|2022-02-25 12:26:10|4276.37|4275.77|4275.37|4274.77|4276.37|4275.77|4275.37|4274.77|89
1645791980000|2022-02-25 12:26:20|4275.74|4275.14|4276.12|4275.52|4276.37|4275.77|4275.62|4275.02|117
1645791990000|2022-02-25 12:26:30|4275.87|4275.27|4276.12|4275.52|4276.12|4275.52|4275.74|4275.14|33
1645792000000|2022-02-25 12:26:40|4276.37|4275.77|4276.37|4275.77|4276.62|4276.02|4276.12|4275.52|83
1645792010000|2022-02-25 12:26:50|4276.12|4275.52|4276.37|4275.77|4276.62|4276.02|4276.12|4275.52|82
1645792020000|2022-02-25 12:27:00|4276.24|4275.64|4277.24|4276.64|4277.24|4276.64|4276.12|4275.52|117
1645792030000|2022-02-25 12:27:10|4277.37|4276.77|4276.87|4276.27|4277.62|4277.02|4276.74|4276.14|174
1645792040000|2022-02-25 12:27:20|4277.12|4276.52|4278.62|4278.02|4278.62|4278.02|4277.12|4276.52|188
1645792050000|2022-02-25 12:27:30|4278.49|4277.89|4278.62|4278.02|4279.24|4278.64|4278.49|4277.89|215
1645792060000|2022-02-25 12:27:40|4278.87|4278.27|4278.37|4277.77|4278.87|4278.27|4278.12|4277.52|105
1645792070000|2022-02-25 12:27:50|4278.49|4277.89|4279.62|4279.02|4279.62|4279.02|4278.49|4277.89|137
1645792080000|2022-02-25 12:28:00|4280.37|4279.77|4279.37|4278.77|4280.87|4280.27|4279.37|4278.77|617
1645792090000|2022-02-25 12:28:10|4278.87|4278.27|4279.62|4279.02|4279.87|4279.27|4278.74|4278.14|408
1645792100000|2022-02-25 12:28:20|4279.37|4278.77|4279.12|4278.52|4280.12|4279.52|4279.12|4278.52|62
1645792110000|2022-02-25 12:28:30|4278.62|4278.02|4277.24|4276.64|4278.62|4278.02|4276.62|4276.02|303
1645792120000|2022-02-25 12:28:40|4277.12|4276.52|4275.74|4275.14|4277.62|4277.02|4275.62|4275.02|102
1645792130000|2022-02-25 12:28:50|4275.87|4275.27|4275.49|4274.89|4275.87|4275.27|4275.12|4274.52|166
1645792140000|2022-02-25 12:29:00|4275.37|4274.77|4275.74|4275.14|4276.12|4275.52|4275.24|4274.64|74
1645792150000|2022-02-25 12:29:10|4275.62|4275.02|4275.37|4274.77|4276.12|4275.52|4275.24|4274.64|92
1645792160000|2022-02-25 12:29:20|4275.49|4274.89|4275.87|4275.27|4275.87|4275.27|4275.49|4274.89|43
1645792170000|2022-02-25 12:29:30|4275.74|4275.14|4274.87|4274.27|4275.74|4275.14|4274.87|4274.27|29
1645792180000|2022-02-25 12:29:40|4274.74|4274.14|4274.74|4274.14|4275.12|4274.52|4274.62|4274.02|51
1645792190000|2022-02-25 12:29:50|4274.87|4274.27|4274.12|4273.52|4275.12|4274.52|4273.99|4273.39|69
1645792200000|2022-02-25 12:30:00|4273.87|4273.27|4274.12|4273.52|4275.37|4274.77|4273.87|4273.27|194
1645792210000|2022-02-25 12:30:10|4274.24|4273.64|4273.74|4273.14|4274.37|4273.77|4273.74|4273.14|50
1645792220000|2022-02-25 12:30:20|4273.62|4273.02|4273.12|4272.52|4273.99|4273.39|4272.99|4272.39|130
1645792230000|2022-02-25 12:30:30|4273.24|4272.64|4274.62|4274.02|4274.87|4274.27|4272.99|4272.39|145
1645792240000|2022-02-25 12:30:40|4274.49|4273.89|4274.12|4273.52|4274.49|4273.89|4273.37|4272.77|65
1645792250000|2022-02-25 12:30:50|4273.87|4273.27|4273.62|4273.02|4273.87|4273.27|4273.62|4273.02|35
1645792260000|2022-02-25 12:31:00|4273.37|4272.77|4275.37|4274.77|4275.37|4274.77|4273.37|4272.77|199
1645792270000|2022-02-25 12:31:10|4275.87|4275.27|4275.37|4274.77|4276.24|4275.64|4275.12|4274.52|58
1645792280000|2022-02-25 12:31:20|4275.24|4274.64|4274.37|4273.77|4275.37|4274.77|4274.12|4273.52|64
1645792290000|2022-02-25 12:31:30|4274.49|4273.89|4274.87|4274.27|4275.49|4274.89|4274.49|4273.89|92
1645792300000|2022-02-25 12:31:40|4275.12|4274.52|4275.37|4274.77|4275.62|4275.02|4274.87|4274.27|28
1645792310000|2022-02-25 12:31:50|4275.62|4275.02|4275.87|4275.27|4275.99|4275.39|4275.24|4274.64|28
1645792320000|2022-02-25 12:32:00|4275.74|4275.14|4276.12|4275.52|4277.12|4276.52|4275.62|4275.02|115
1645792330000|2022-02-25 12:32:10|4275.87|4275.27|4274.49|4273.89|4276.12|4275.52|4274.24|4273.64|86
1645792340000|2022-02-25 12:32:20|4274.62|4274.02|4273.24|4272.64|4274.87|4274.27|4273.12|4272.52|128
1645792350000|2022-02-25 12:32:30|4273.62|4273.02|4272.99|4272.39|4273.74|4273.14|4272.87|4272.27|141
1645792360000|2022-02-25 12:32:40|4272.87|4272.27|4272.49|4271.89|4273.12|4272.52|4272.12|4271.52|145
1645792370000|2022-02-25 12:32:50|4272.62|4272.02|4272.49|4271.89|4272.99|4272.39|4272.24|4271.64|74
1645792380000|2022-02-25 12:33:00|4272.62|4272.02|4273.12|4272.52|4273.24|4272.64|4272.37|4271.77|82
1645792390000|2022-02-25 12:33:10|4272.49|4271.89|4272.24|4271.64|4273.12|4272.52|4272.24|4271.64|129
1645792400000|2022-02-25 12:33:20|4272.12|4271.52|4273.24|4272.64|4273.62|4273.02|4272.12|4271.52|73
1645792410000|2022-02-25 12:33:30|4273.12|4272.52|4274.12|4273.52|4274.12|4273.52|4272.87|4272.27|74
1645792420000|2022-02-25 12:33:40|4273.99|4273.39|4274.12|4273.52|4274.62|4274.02|4273.37|4272.77|217
1645792430000|2022-02-25 12:33:50|4273.62|4273.02|4272.99|4272.39|4274.12|4273.52|4272.49|4271.89|167
1645792440000|2022-02-25 12:34:00|4273.49|4272.89|4273.74|4273.14|4274.37|4273.77|4272.99|4272.39|109
1645792450000|2022-02-25 12:34:10|4273.87|4273.27|4273.24|4272.64|4274.24|4273.64|4273.12|4272.52|41
1645792460000|2022-02-25 12:34:20|4273.37|4272.77|4271.87|4271.27|4273.37|4272.77|4271.49|4270.89|195
1645792470000|2022-02-25 12:34:30|4271.99|4271.39|4272.99|4272.39|4273.12|4272.52|4271.62|4271.02|152
1645792480000|2022-02-25 12:34:40|4272.87|4272.27|4273.24|4272.64|4273.62|4273.02|4272.87|4272.27|36
1645792490000|2022-02-25 12:34:50|4273.37|4272.77|4272.24|4271.64|4273.49|4272.89|4272.24|4271.64|72
1645792500000|2022-02-25 12:35:00|4272.37|4271.77|4270.99|4270.39|4272.37|4271.77|4270.37|4269.77|272
1645792510000|2022-02-25 12:35:10|4270.87|4270.27|4269.49|4268.89|4271.12|4270.52|4269.49|4268.89|86
1645792520000|2022-02-25 12:35:20|4269.62|4269.02|4268.62|4268.02|4269.74|4269.14|4268.62|4268.02|162
1645792530000|2022-02-25 12:35:30|4268.49|4267.89|4269.87|4269.27|4270.12|4269.52|4268.49|4267.89|99
1645792540000|2022-02-25 12:35:40|4269.99|4269.39|4270.62|4270.02|4270.62|4270.02|4269.62|4269.02|39
1645792550000|2022-02-25 12:35:50|4270.74|4270.14|4269.74|4269.14|4270.74|4270.14|4269.37|4268.77|85
1645792560000|2022-02-25 12:36:00|4269.99|4269.39|4270.62|4270.02|4270.62|4270.02|4269.87|4269.27|20
1645792570000|2022-02-25 12:36:10|4270.74|4270.14|4270.12|4269.52|4270.74|4270.14|4269.74|4269.14|87
1645792580000|2022-02-25 12:36:20|4270.62|4270.02|4270.49|4269.89|4270.87|4270.27|4270.12|4269.52|98
1645792590000|2022-02-25 12:36:30|4270.62|4270.02|4269.99|4269.39|4270.74|4270.14|4269.87|4269.27|22
1645792600000|2022-02-25 12:36:40|4270.12|4269.52|4269.99|4269.39|4270.49|4269.89|4269.99|4269.39|23
1645792610000|2022-02-25 12:36:50|4270.12|4269.52|4270.12|4269.52|4270.62|4270.02|4270.12|4269.52|63
1645792620000|2022-02-25 12:37:00|4270.24|4269.64|4270.24|4269.64|4270.62|4270.02|4270.24|4269.64|65
1645792630000|2022-02-25 12:37:10|4270.37|4269.77|4269.87|4269.27|4270.37|4269.77|4269.87|4269.27|5
1645792640000|2022-02-25 12:37:20|4270.24|4269.64|4270.37|4269.77|4270.87|4270.27|4269.99|4269.39|64
1645792650000|2022-02-25 12:37:30|4270.62|4270.02|4270.74|4270.14|4270.87|4270.27|4270.24|4269.64|23
1645792660000|2022-02-25 12:37:40|4270.62|4270.02|4270.49|4269.89|4270.74|4270.14|4270.24|4269.64|24
1645792670000|2022-02-25 12:37:50|4270.74|4270.14|4270.49|4269.89|4270.74|4270.14|4270.37|4269.77|13
1645792680000|2022-02-25 12:38:00|4271.49|4270.89|4272.24|4271.64|4272.49|4271.89|4271.37|4270.77|171
1645792690000|2022-02-25 12:38:10|4272.37|4271.77|4271.87|4271.27|4272.37|4271.77|4271.49|4270.89|27
1645792700000|2022-02-25 12:38:20|4271.74|4271.14|4270.99|4270.39|4271.74|4271.14|4270.49|4269.89|34
1645792710000|2022-02-25 12:38:30|4270.87|4270.27|4269.49|4268.89|4270.87|4270.27|4269.49|4268.89|20
1645792720000|2022-02-25 12:38:40|4269.62|4269.02|4270.37|4269.77|4270.74|4270.14|4269.62|4269.02|33
1645792730000|2022-02-25 12:38:50|||||||||3
1645792740000|2022-02-25 12:39:00|4270.24|4269.64|4271.24|4270.64|4271.37|4270.77|4270.12|4269.52|52
1645792750000|2022-02-25 12:39:10|4271.37|4270.77|4270.62|4270.02|4271.37|4270.77|4270.62|4270.02|28
1645792760000|2022-02-25 12:39:20|4270.74|4270.14|4271.62|4271.02|4271.62|4271.02|4270.74|4270.14|17
1645792770000|2022-02-25 12:39:30|4272.12|4271.52|4272.24|4271.64|4272.37|4271.77|4271.74|4271.14|57
1645792780000|2022-02-25 12:39:40|4272.12|4271.52|4271.99|4271.39|4272.12|4271.52|4271.74|4271.14|22
1645792790000|2022-02-25 12:39:50|4272.12|4271.52|4272.24|4271.64|4272.24|4271.64|4272.12|4271.52|6
1645792800000|2022-02-25 12:40:00|4272.12|4271.52|4271.74|4271.14|4272.74|4272.14|4271.74|4271.14|47
1645792810000|2022-02-25 12:40:10|4271.87|4271.27|4272.12|4271.52|4272.12|4271.52|4271.87|4271.27|12
1645792820000|2022-02-25 12:40:20|4271.87|4271.27|4272.49|4271.89|4272.49|4271.89|4271.87|4271.27|21
1645792830000|2022-02-25 12:40:30|4272.37|4271.77|4271.49|4270.89|4272.37|4271.77|4271.24|4270.64|67
1645792840000|2022-02-25 12:40:40|4271.37|4270.77|4271.37|4270.77|4271.62|4271.02|4271.24|4270.64|15
1645792850000|2022-02-25 12:40:50|4271.24|4270.64|4270.87|4270.27|4271.62|4271.02|4270.87|4270.27|38
1645792860000|2022-02-25 12:41:00|4270.99|4270.39|4271.12|4270.52|4271.12|4270.52|4270.62|4270.02|28
1645792870000|2022-02-25 12:41:10|4270.99|4270.39|4271.12|4270.52|4271.12|4270.52|4270.62|4270.02|16
1645792880000|2022-02-25 12:41:20|4271.87|4271.27|4270.99|4270.39|4272.12|4271.52|4270.99|4270.39|57
1645792890000|2022-02-25 12:41:30|4270.87|4270.27|4271.12|4270.52|4271.37|4270.77|4270.87|4270.27|26
1645792900000|2022-02-25 12:41:40|4270.99|4270.39|4271.24|4270.64|4271.74|4271.14|4270.99|4270.39|10
1645792910000|2022-02-25 12:41:50|4270.99|4270.39|4270.74|4270.14|4271.12|4270.52|4270.74|4270.14|18
1645792920000|2022-02-25 12:42:00|4270.87|4270.27|4270.37|4269.77|4270.87|4270.27|4270.37|4269.77|25
1645792930000|2022-02-25 12:42:10|4270.24|4269.64|4269.62|4269.02|4270.24|4269.64|4269.37|4268.77|38
1645792940000|2022-02-25 12:42:20|4269.74|4269.14|4270.12|4269.52|4270.24|4269.64|4269.74|4269.14|42
1645792950000|2022-02-25 12:42:30|4270.87|4270.27|4271.74|4271.14|4272.37|4271.77|4270.87|4270.27|58
1645792960000|2022-02-25 12:42:40|4271.99|4271.39|4271.24|4270.64|4271.99|4271.39|4271.24|4270.64|67
1645792970000|2022-02-25 12:42:50|4271.12|4270.52|4270.74|4270.14|4271.12|4270.52|4270.37|4269.77|30
1645792980000|2022-02-25 12:43:00|4270.87|4270.27|4270.12|4269.52|4270.87|4270.27|4268.87|4268.27|211
1645792990000|2022-02-25 12:43:10|4270.24|4269.64|4270.49|4269.89|4271.62|4271.02|4270.24|4269.64|74
1645793000000|2022-02-25 12:43:20|4270.37|4269.77|4270.62|4270.02|4270.87|4270.27|4270.37|4269.77|33
1645793010000|2022-02-25 12:43:30|4270.49|4269.89|4271.12|4270.52|4271.37|4270.77|4270.12|4269.52|54
1645793020000|2022-02-25 12:43:40|4271.49|4270.89|4272.12|4271.52|4272.37|4271.77|4271.49|4270.89|71
1645793030000|2022-02-25 12:43:50|4271.99|4271.39|4273.49|4272.89|4273.62|4273.02|4271.99|4271.39|130
1645793040000|2022-02-25 12:44:00|4273.37|4272.77|4272.37|4271.77|4273.37|4272.77|4271.99|4271.39|55
1645793050000|2022-02-25 12:44:10|4272.12|4271.52|4272.87|4272.27|4273.12|4272.52|4272.12|4271.52|35
1645793060000|2022-02-25 12:44:20|4272.99|4272.39|4273.37|4272.77|4273.49|4272.89|4272.87|4272.27|70
1645793070000|2022-02-25 12:44:30|4273.24|4272.64|4272.87|4272.27|4273.24|4272.64|4272.87|4272.27|37
1645793080000|2022-02-25 12:44:40|4272.99|4272.39|4272.99|4272.39|4273.24|4272.64|4272.87|4272.27|42
1645793090000|2022-02-25 12:44:50|4273.12|4272.52|4272.37|4271.77|4273.12|4272.52|4272.37|4271.77|71
1645793100000|2022-02-25 12:45:00|4272.24|4271.64|4272.37|4271.77|4273.12|4272.52|4271.74|4271.14|112
1645793110000|2022-02-25 12:45:10|4272.24|4271.64|4271.99|4271.39|4272.62|4272.02|4271.87|4271.27|37
1645793120000|2022-02-25 12:45:20|4272.12|4271.52|4271.49|4270.89|4272.12|4271.52|4271.12|4270.52|124
1645793130000|2022-02-25 12:45:30|4271.37|4270.77|4271.49|4270.89|4271.62|4271.02|4271.37|4270.77|38
1645793140000|2022-02-25 12:45:40|4271.24|4270.64|4271.37|4270.77|4271.62|4271.02|4271.12|4270.52|41
1645793150000|2022-02-25 12:45:50|4271.49|4270.89|4270.99|4270.39|4271.49|4270.89|4270.87|4270.27|25
1645793160000|2022-02-25 12:46:00|4270.87|4270.27|4269.99|4269.39|4270.99|4270.39|4269.62|4269.02|82
1645793170000|2022-02-25 12:46:10|4270.12|4269.52|4269.87|4269.27|4270.62|4270.02|4269.87|4269.27|37
1645793180000|2022-02-25 12:46:20|4270.12|4269.52|4269.87|4269.27|4270.24|4269.64|4269.87|4269.27|9
1645793190000|2022-02-25 12:46:30|4269.99|4269.39|4269.49|4268.89|4269.99|4269.39|4269.49|4268.89|33
1645793200000|2022-02-25 12:46:40|4269.62|4269.02|4269.37|4268.77|4269.74|4269.14|4269.24|4268.64|180
1645793210000|2022-02-25 12:46:50|4268.99|4268.39|4269.24|4268.64|4269.24|4268.64|4268.37|4267.77|83
1645793220000|2022-02-25 12:47:00|4269.49|4268.89|4268.99|4268.39|4269.74|4269.14|4268.87|4268.27|39
1645793230000|2022-02-25 12:47:10|4268.87|4268.27|4268.87|4268.27|4269.12|4268.52|4268.87|4268.27|26
1645793240000|2022-02-25 12:47:20|4268.74|4268.14|4269.37|4268.77|4269.37|4268.77|4268.62|4268.02|41
1645793250000|2022-02-25 12:47:30|4269.12|4268.52|4268.87|4268.27|4269.12|4268.52|4268.87|4268.27|23
1645793260000|2022-02-25 12:47:40|4269.37|4268.77|4269.74|4269.14|4269.87|4269.27|4269.37|4268.77|29
1645793270000|2022-02-25 12:47:50|4269.62|4269.02|4269.24|4268.64|4269.62|4269.02|4268.99|4268.39|90
1645793280000|2022-02-25 12:48:00|4269.37|4268.77|4269.24|4268.64|4269.62|4269.02|4268.87|4268.27|30
1645793290000|2022-02-25 12:48:10|4269.62|4269.02|4268.49|4267.89|4269.62|4269.02|4268.24|4267.64|97
1645793300000|2022-02-25 12:48:20|4268.37|4267.77|4268.99|4268.39|4269.12|4268.52|4268.37|4267.77|43
1645793310000|2022-02-25 12:48:30|4268.87|4268.27|4269.49|4268.89|4270.37|4269.77|4268.87|4268.27|79
1645793320000|2022-02-25 12:48:40|4269.62|4269.02|4269.62|4269.02|4270.37|4269.77|4269.62|4269.02|100
1645793330000|2022-02-25 12:48:50|4269.49|4268.89|4270.12|4269.52|4270.12|4269.52|4269.37|4268.77|26
1645793340000|2022-02-25 12:49:00|4270.24|4269.64|4269.87|4269.27|4270.24|4269.64|4269.49|4268.89|28
1645793350000|2022-02-25 12:49:10|4269.62|4269.02|4269.74|4269.14|4269.87|4269.27|4269.49|4268.89|15
1645793360000|2022-02-25 12:49:20|4269.87|4269.27|4270.62|4270.02|4270.62|4270.02|4269.74|4269.14|56
1645793370000|2022-02-25 12:49:30|4270.99|4270.39|4270.49|4269.89|4270.99|4270.39|4270.12|4269.52|27
1645793380000|2022-02-25 12:49:40|4270.62|4270.02|4270.74|4270.14|4270.74|4270.14|4270.37|4269.77|17
1645793390000|2022-02-25 12:49:50|4270.62|4270.02|4270.62|4270.02|4271.12|4270.52|4270.49|4269.89|94
1645793400000|2022-02-25 12:50:00|4270.49|4269.89|4270.74|4270.14|4270.87|4270.27|4270.37|4269.77|18
1645793410000|2022-02-25 12:50:10|4270.62|4270.02|4270.49|4269.89|4270.74|4270.14|4270.49|4269.89|143
1645793420000|2022-02-25 12:50:20|4270.74|4270.14|4270.37|4269.77|4270.74|4270.14|4270.24|4269.64|95
1645793430000|2022-02-25 12:50:30|4270.24|4269.64|4284.49|4283.89|4284.62|4284.02|4270.24|4269.64|2471
1645793440000|2022-02-25 12:50:40|4284.24|4283.64|4289.62|4289.02|4289.62|4289.02|4282.99|4282.39|1797
1645793450000|2022-02-25 12:50:50|4289.87|4289.27|4289.37|4288.77|4293.62|4293.02|4288.12|4287.52|1878
1645793460000|2022-02-25 12:51:00|4289.12|4288.52|4287.99|4287.39|4290.87|4290.27|4287.24|4286.64|998
1645793470000|2022-02-25 12:51:10|4288.49|4287.89|4287.99|4287.39|4289.49|4288.89|4286.99|4286.39|589
1645793480000|2022-02-25 12:51:20|4288.12|4287.52|4287.74|4287.14|4288.12|4287.52|4285.87|4285.27|596
1645793490000|2022-02-25 12:51:30|4287.87|4287.27|4287.99|4287.39|4289.74|4289.14|4287.87|4287.27|1032
1645793500000|2022-02-25 12:51:40|4287.87|4287.27|4283.74|4283.14|4289.24|4288.64|4283.74|4283.14|1206
1645793510000|2022-02-25 12:51:50|4283.62|4283.02|4280.62|4280.02|4284.74|4284.14|4280.62|4280.02|739
1645793520000|2022-02-25 12:52:00|4279.62|4279.02|4281.87|4281.27|4282.49|4281.89|4279.62|4279.02|815
1645793530000|2022-02-25 12:52:10|4282.62|4282.02|4284.99|4284.39|4284.99|4284.39|4282.49|4281.89|392
1645793540000|2022-02-25 12:52:20|4284.87|4284.27|4286.87|4286.27|4287.12|4286.52|4284.74|4284.14|309
1645793550000|2022-02-25 12:52:30|4286.74|4286.14|4287.62|4287.02|4288.74|4288.14|4286.74|4286.14|328
1645793560000|2022-02-25 12:52:40|4287.87|4287.27|4285.62|4285.02|4288.49|4287.89|4284.99|4284.39|398
1645793570000|2022-02-25 12:52:50|4285.49|4284.89|4287.74|4287.14|4287.87|4287.27|4284.99|4284.39|637
1645793580000|2022-02-25 12:53:00|4287.87|4287.27|4291.74|4291.14|4291.74|4291.14|4287.62|4287.02|704
1645793590000|2022-02-25 12:53:10|4290.87|4290.27|4289.99|4289.39|4291.12|4290.52|4288.87|4288.27|369
1645793600000|2022-02-25 12:53:20|4290.49|4289.89|4289.62|4289.02|4290.62|4290.02|4288.87|4288.27|293
1645793610000|2022-02-25 12:53:30|4289.74|4289.14|4291.99|4291.39|4291.99|4291.39|4287.74|4287.14|528
1645793620000|2022-02-25 12:53:40|4292.12|4291.52|4295.49|4294.89|4297.74|4297.14|4292.12|4291.52|1351
1645793630000|2022-02-25 12:53:50|4294.87|4294.27|4295.99|4295.39|4296.74|4296.14|4294.74|4294.14|733
1645793640000|2022-02-25 12:54:00|4295.87|4295.27|4296.24|4295.64|4296.74|4296.14|4294.62|4294.02|345
1645793650000|2022-02-25 12:54:10|4296.74|4296.14|4295.99|4295.39|4297.37|4296.77|4295.99|4295.39|438
1645793660000|2022-02-25 12:54:20|4295.62|4295.02|4291.37|4290.77|4295.62|4295.02|4291.37|4290.77|709
1645793670000|2022-02-25 12:54:30|4291.24|4290.64|4293.37|4292.77|4293.37|4292.77|4290.74|4290.14|530
1645793680000|2022-02-25 12:54:40|4292.74|4292.14|4293.24|4292.64|4294.12|4293.52|4292.37|4291.77|250
1645793690000|2022-02-25 12:54:50|4293.37|4292.77|4294.74|4294.14|4295.49|4294.89|4293.37|4292.77|178
1645793700000|2022-02-25 12:55:00|4295.62|4295.02|4295.62|4295.02|4296.99|4296.39|4294.87|4294.27|707
1645793710000|2022-02-25 12:55:10|4295.74|4295.14|4297.99|4297.39|4299.37|4298.77|4295.74|4295.14|646
1645793720000|2022-02-25 12:55:20|4297.74|4297.14|4298.62|4298.02|4298.99|4298.39|4297.37|4296.77|308
1645793730000|2022-02-25 12:55:30|4298.49|4297.89|4301.24|4300.64|4301.49|4300.89|4298.37|4297.77|564
1645793740000|2022-02-25 12:55:40|4301.12|4300.52|4302.49|4301.89|4302.74|4302.14|4300.49|4299.89|699
1645793750000|2022-02-25 12:55:50|4302.24|4301.64|4299.99|4299.39|4302.24|4301.64|4299.87|4299.27|622
1645793760000|2022-02-25 12:56:00|4298.87|4298.27|4298.74|4298.14|4300.62|4300.02|4298.74|4298.14|867
1645793770000|2022-02-25 12:56:10|4298.99|4298.39|4300.12|4299.52|4300.62|4300.02|4298.62|4298.02|338
1645793780000|2022-02-25 12:56:20|4301.37|4300.77|4300.87|4300.27|4301.99|4301.39|4299.37|4298.77|631
1645793790000|2022-02-25 12:56:30|4300.62|4300.02|4301.12|4300.52|4301.74|4301.14|4300.37|4299.77|304
1645793800000|2022-02-25 12:56:40|4301.24|4300.64|4302.49|4301.89|4302.87|4302.27|4301.24|4300.64|295
1645793810000|2022-02-25 12:56:50|4302.37|4301.77|4302.62|4302.02|4302.87|4302.27|4301.62|4301.02|202
1645793820000|2022-02-25 12:57:00|4303.12|4302.52|4301.62|4301.02|4303.87|4303.27|4301.62|4301.02|555
1645793830000|2022-02-25 12:57:10|4301.37|4300.77|4299.62|4299.02|4301.37|4300.77|4299.37|4298.77|277
1645793840000|2022-02-25 12:57:20|4299.12|4298.52|4299.87|4299.27|4300.62|4300.02|4299.12|4298.52|542
1645793850000|2022-02-25 12:57:30|4299.62|4299.02|4299.87|4299.27|4300.62|4300.02|4299.37|4298.77|341
1645793860000|2022-02-25 12:57:40|4299.74|4299.14|4300.37|4299.77|4300.62|4300.02|4299.49|4298.89|173
1645793870000|2022-02-25 12:57:50|4300.49|4299.89|4296.12|4295.52|4300.49|4299.89|4296.12|4295.52|464
1645793880000|2022-02-25 12:58:00|4296.37|4295.77|4295.37|4294.77|4297.37|4296.77|4294.62|4294.02|362
1645793890000|2022-02-25 12:58:10|4295.24|4294.64|4295.87|4295.27|4297.37|4296.77|4295.12|4294.52|396
1645793900000|2022-02-25 12:58:20|4295.99|4295.39|4297.37|4296.77|4297.87|4297.27|4295.99|4295.39|498
1645793910000|2022-02-25 12:58:30|4297.62|4297.02|4299.87|4299.27|4300.62|4300.02|4297.62|4297.02|302
1645793920000|2022-02-25 12:58:40|4299.62|4299.02|4300.24|4299.64|4300.87|4300.27|4299.37|4298.77|235
1645793930000|2022-02-25 12:58:50|4300.37|4299.77|4300.87|4300.27|4301.12|4300.52|4300.12|4299.52|186
1645793940000|2022-02-25 12:59:00|4300.62|4300.02|4301.62|4301.02|4302.12|4301.52|4299.12|4298.52|475
1645793950000|2022-02-25 12:59:10|4301.37|4300.77|4302.12|4301.52|4302.87|4302.27|4301.37|4300.77|212
1645793960000|2022-02-25 12:59:20|4301.87|4301.27|4301.12|4300.52|4302.37|4301.77|4300.99|4300.39|134
1645793970000|2022-02-25 12:59:30|4300.99|4300.39|4300.62|4300.02|4301.12|4300.52|4299.87|4299.27|210
1645793980000|2022-02-25 12:59:40|4300.87|4300.27|4298.49|4297.89|4300.99|4300.39|4298.37|4297.77|226
1645793990000|2022-02-25 12:59:50|4298.37|4297.77|4299.12|4298.52|4299.24|4298.64|4298.24|4297.64|98
1645794000000|2022-02-25 13:00:00|4298.99|4298.39|4296.87|4296.27|4299.12|4298.52|4296.62|4296.02|282
1645794010000|2022-02-25 13:00:10|4296.74|4296.14|4297.62|4297.02|4298.12|4297.52|4296.62|4296.02|199
1645794020000|2022-02-25 13:00:20|4297.49|4296.89|4297.37|4296.77|4298.12|4297.52|4296.62|4296.02|364
1645794030000|2022-02-25 13:00:30|4297.74|4297.14|4297.87|4297.27|4297.87|4297.27|4296.62|4296.02|161
1645794040000|2022-02-25 13:00:40|4297.62|4297.02|4298.12|4297.52|4298.12|4297.52|4296.87|4296.27|294
1645794050000|2022-02-25 13:00:50|4297.74|4297.14|4297.62|4297.02|4298.87|4298.27|4296.87|4296.27|516
1645794060000|2022-02-25 13:01:00|4297.74|4297.14|4295.37|4294.77|4297.87|4297.27|4295.37|4294.77|336
1645794070000|2022-02-25 13:01:10|4295.49|4294.89|4294.87|4294.27|4295.49|4294.89|4293.74|4293.14|530
1645794080000|2022-02-25 13:01:20|4294.99|4294.39|4292.87|4292.27|4295.37|4294.77|4292.62|4292.02|329
1645794090000|2022-02-25 13:01:30|4292.62|4292.02|4293.37|4292.77|4293.87|4293.27|4292.37|4291.77|214
1645794100000|2022-02-25 13:01:40|4293.62|4293.02|4292.37|4291.77|4294.24|4293.64|4292.12|4291.52|284
1645794110000|2022-02-25 13:01:50|4292.62|4292.02|4294.62|4294.02|4295.12|4294.52|4292.37|4291.77|354
1645794120000|2022-02-25 13:02:00|4294.87|4294.27|4294.62|4294.02|4295.37|4294.77|4294.12|4293.52|201
1645794130000|2022-02-25 13:02:10|4294.74|4294.14|4295.24|4294.64|4296.12|4295.52|4294.37|4293.77|378
1645794140000|2022-02-25 13:02:20|4295.12|4294.52|4294.12|4293.52|4295.37|4294.77|4293.62|4293.02|120
1645794150000|2022-02-25 13:02:30|4294.37|4293.77|4294.62|4294.02|4294.74|4294.14|4294.12|4293.52|90
1645794160000|2022-02-25 13:02:40|4294.37|4293.77|4294.87|4294.27|4295.12|4294.52|4294.37|4293.77|257
1645794170000|2022-02-25 13:02:50|4295.12|4294.52|4294.12|4293.52|4295.12|4294.52|4294.12|4293.52|143
1645794180000|2022-02-25 13:03:00|4293.87|4293.27|4294.87|4294.27|4295.12|4294.52|4293.87|4293.27|257
1645794190000|2022-02-25 13:03:10|4294.74|4294.14|4293.62|4293.02|4294.74|4294.14|4293.37|4292.77|189
1645794200000|2022-02-25 13:03:20|4293.37|4292.77|4292.37|4291.77|4293.87|4293.27|4292.12|4291.52|169
1645794210000|2022-02-25 13:03:30|4292.62|4292.02|4290.37|4289.77|4292.87|4292.27|4290.37|4289.77|388
1645794220000|2022-02-25 13:03:40|4290.24|4289.64|4290.87|4290.27|4291.37|4290.77|4290.12|4289.52|540
1645794230000|2022-02-25 13:03:50|4290.74|4290.14|4291.87|4291.27|4292.12|4291.52|4290.62|4290.02|198
1645794240000|2022-02-25 13:04:00|4291.62|4291.02|4291.62|4291.02|4292.37|4291.77|4291.37|4290.77|293
1645794250000|2022-02-25 13:04:10|4292.12|4291.52|4291.99|4291.39|4292.37|4291.77|4291.62|4291.02|192
1645794260000|2022-02-25 13:04:20|4291.87|4291.27|4291.62|4291.02|4292.24|4291.64|4291.37|4290.77|161
1645794270000|2022-02-25 13:04:30|4291.74|4291.14|4292.12|4291.52|4292.37|4291.77|4291.62|4291.02|206
1645794280000|2022-02-25 13:04:40|4291.87|4291.27|4291.99|4291.39|4292.37|4291.77|4291.62|4291.02|230
1645794290000|2022-02-25 13:04:50|4291.87|4291.27|4292.24|4291.64|4292.37|4291.77|4291.12|4290.52|138
1645794300000|2022-02-25 13:05:00|4292.12|4291.52|4291.62|4291.02|4292.87|4292.27|4291.62|4291.02|350
1645794310000|2022-02-25 13:05:10|4291.37|4290.77|4292.12|4291.52|4292.12|4291.52|4291.12|4290.52|175
1645794320000|2022-02-25 13:05:20|4292.37|4291.77|4292.87|4292.27|4293.12|4292.52|4292.12|4291.52|235
1645794330000|2022-02-25 13:05:30|4292.99|4292.39|4292.87|4292.27|4292.99|4292.39|4292.37|4291.77|334
1645794340000|2022-02-25 13:05:40|4292.99|4292.39|4293.12|4292.52|4294.37|4293.77|4292.87|4292.27|202
1645794350000|2022-02-25 13:05:50|4293.37|4292.77|4294.12|4293.52|4294.37|4293.77|4293.37|4292.77|65
1645794360000|2022-02-25 13:06:00|4294.24|4293.64|4295.87|4295.27|4295.87|4295.27|4294.24|4293.64|227
1645794370000|2022-02-25 13:06:10|4296.12|4295.52|4295.87|4295.27|4296.37|4295.77|4295.87|4295.27|199
1645794380000|2022-02-25 13:06:20|4295.74|4295.14|4295.12|4294.52|4295.87|4295.27|4294.87|4294.27|107
1645794390000|2022-02-25 13:06:30|4294.87|4294.27|4295.99|4295.39|4295.99|4295.39|4294.87|4294.27|138
1645794400000|2022-02-25 13:06:40|4295.87|4295.27|4296.62|4296.02|4296.62|4296.02|4295.62|4295.02|240
1645794410000|2022-02-25 13:06:50|4296.37|4295.77|4296.74|4296.14|4296.99|4296.39|4296.12|4295.52|300
1645794420000|2022-02-25 13:07:00|4296.62|4296.02|4297.37|4296.77|4297.87|4297.27|4296.49|4295.89|228
1645794430000|2022-02-25 13:07:10|4297.24|4296.64|4297.87|4297.27|4297.87|4297.27|4297.12|4296.52|55
1645794440000|2022-02-25 13:07:20|4297.74|4297.14|4298.12|4297.52|4298.37|4297.77|4297.62|4297.02|226
1645794450000|2022-02-25 13:07:30|4297.99|4297.39|4298.87|4298.27|4298.87|4298.27|4297.99|4297.39|215
1645794460000|2022-02-25 13:07:40|4298.62|4298.02|4299.12|4298.52|4299.37|4298.77|4298.62|4298.02|168
1645794470000|2022-02-25 13:07:50|4298.87|4298.27|4298.62|4298.02|4299.12|4298.52|4298.62|4298.02|92
1645794480000|2022-02-25 13:08:00|4298.49|4297.89|4298.37|4297.77|4298.62|4298.02|4297.87|4297.27|177
1645794490000|2022-02-25 13:08:10|4298.12|4297.52|4298.87|4298.27|4299.62|4299.02|4298.12|4297.52|139
1645794500000|2022-02-25 13:08:20|4299.12|4298.52|4298.62|4298.02|4299.12|4298.52|4298.24|4297.64|104
1645794510000|2022-02-25 13:08:30|4298.49|4297.89|4297.87|4297.27|4298.74|4298.14|4297.87|4297.27|86
1645794520000|2022-02-25 13:08:40|4297.62|4297.02|4295.62|4295.02|4297.62|4297.02|4295.37|4294.77|239
1645794530000|2022-02-25 13:08:50|4295.87|4295.27|4296.99|4296.39|4296.99|4296.39|4295.74|4295.14|130
1645794540000|2022-02-25 13:09:00|4297.12|4296.52|4297.37|4296.77|4297.49|4296.89|4296.74|4296.14|63
1645794550000|2022-02-25 13:09:10|4297.24|4296.64|4296.87|4296.27|4297.62|4297.02|4296.24|4295.64|116
1645794560000|2022-02-25 13:09:20|4296.62|4296.02|4297.62|4297.02|4297.87|4297.27|4296.12|4295.52|289
1645794570000|2022-02-25 13:09:30|4297.87|4297.27|4297.87|4297.27|4298.12|4297.52|4297.62|4297.02|53
1645794580000|2022-02-25 13:09:40|4297.74|4297.14|4297.37|4296.77|4297.87|4297.27|4296.99|4296.39|49
1645794590000|2022-02-25 13:09:50|4297.24|4296.64|4296.62|4296.02|4297.37|4296.77|4296.24|4295.64|83
1645794600000|2022-02-25 13:10:00|4296.37|4295.77|4296.49|4295.89|4297.12|4296.52|4296.12|4295.52|143
1645794610000|2022-02-25 13:10:10|4296.62|4296.02|4296.99|4296.39|4297.24|4296.64|4296.62|4296.02|57
1645794620000|2022-02-25 13:10:20|4296.87|4296.27|4296.49|4295.89|4296.87|4296.27|4296.12|4295.52|151
1645794630000|2022-02-25 13:10:30|4296.37|4295.77|4294.87|4294.27|4296.62|4296.02|4294.62|4294.02|410
1645794640000|2022-02-25 13:10:40|4294.62|4294.02|4295.24|4294.64|4295.37|4294.77|4294.62|4294.02|131
1645794650000|2022-02-25 13:10:50|4295.12|4294.52|4295.37|4294.77|4295.62|4295.02|4294.99|4294.39|149
1645794660000|2022-02-25 13:11:00|4295.74|4295.14|4296.49|4295.89|4297.12|4296.52|4295.62|4295.02|181
1645794670000|2022-02-25 13:11:10|4296.37|4295.77|4296.37|4295.77|4296.87|4296.27|4295.74|4295.14|195
1645794680000|2022-02-25 13:11:20|4296.24|4295.64|4294.99|4294.39|4296.24|4295.64|4294.24|4293.64|182
1645794690000|2022-02-25 13:11:30|4294.87|4294.27|4295.12|4294.52|4295.24|4294.64|4294.74|4294.14|47
1645794700000|2022-02-25 13:11:40|4294.87|4294.27|4294.62|4294.02|4295.24|4294.64|4294.62|4294.02|96
1645794710000|2022-02-25 13:11:50|4294.74|4294.14|4295.87|4295.27|4295.87|4295.27|4294.24|4293.64|300
1645794720000|2022-02-25 13:12:00|4295.37|4294.77|4296.37|4295.77|4297.12|4296.52|4295.37|4294.77|187
1645794730000|2022-02-25 13:12:10|4296.12|4295.52|4295.74|4295.14|4297.24|4296.64|4295.24|4294.64|143
1645794740000|2022-02-25 13:12:20|4296.12|4295.52|4295.87|4295.27|4296.12|4295.52|4294.99|4294.39|84
1645794750000|2022-02-25 13:12:30|4295.74|4295.14|4295.87|4295.27|4296.12|4295.52|4295.62|4295.02|61
1645794760000|2022-02-25 13:12:40|4295.99|4295.39|4295.12|4294.52|4295.99|4295.39|4295.12|4294.52|75
1645794770000|2022-02-25 13:12:50|4295.37|4294.77|4295.12|4294.52|4295.62|4295.02|4294.62|4294.02|260
1645794780000|2022-02-25 13:13:00|4294.62|4294.02|4295.37|4294.77|4295.37|4294.77|4294.62|4294.02|92
1645794790000|2022-02-25 13:13:10|4295.12|4294.52|4294.62|4294.02|4295.37|4294.77|4294.62|4294.02|119
1645794800000|2022-02-25 13:13:20|4294.74|4294.14|4295.87|4295.27|4295.87|4295.27|4294.74|4294.14|120
1645794810000|2022-02-25 13:13:30|4295.62|4295.02|4296.12|4295.52|4296.37|4295.77|4295.62|4295.02|76
1645794820000|2022-02-25 13:13:40|4295.99|4295.39|4295.99|4295.39|4296.24|4295.64|4295.37|4294.77|140
1645794830000|2022-02-25 13:13:50|4296.12|4295.52|4296.37|4295.77|4296.37|4295.77|4295.99|4295.39|47
1645794840000|2022-02-25 13:14:00|4296.12|4295.52|4296.87|4296.27|4297.12|4296.52|4295.87|4295.27|105
1645794850000|2022-02-25 13:14:10|4296.62|4296.02|4297.37|4296.77|4297.37|4296.77|4295.87|4295.27|176
1645794860000|2022-02-25 13:14:20|4297.24|4296.64|4298.62|4298.02|4298.62|4298.02|4297.24|4296.64|110
1645794870000|2022-02-25 13:14:30|4298.37|4297.77|4299.37|4298.77|4300.24|4299.64|4298.12|4297.52|256
1645794880000|2022-02-25 13:14:40|4299.62|4299.02|4299.62|4299.02|4299.62|4299.02|4298.99|4298.39|77
1645794890000|2022-02-25 13:14:50|4299.74|4299.14|4299.99|4299.39|4300.24|4299.64|4299.74|4299.14|106
1645794900000|2022-02-25 13:15:00|4300.24|4299.64|4300.12|4299.52|4300.49|4299.89|4299.87|4299.27|251
1645794910000|2022-02-25 13:15:10|4299.99|4299.39|4298.62|4298.02|4300.12|4299.52|4297.74|4297.14|211
1645794920000|2022-02-25 13:15:20|4298.37|4297.77|4298.62|4298.02|4298.74|4298.14|4297.62|4297.02|116
1645794930000|2022-02-25 13:15:30|4298.37|4297.77|4297.49|4296.89|4298.37|4297.77|4297.37|4296.77|149
1645794940000|2022-02-25 13:15:40|4297.37|4296.77|4297.37|4296.77|4297.49|4296.89|4296.74|4296.14|202
1645794950000|2022-02-25 13:15:50|4297.12|4296.52|4297.37|4296.77|4297.62|4297.02|4296.49|4295.89|129
1645794960000|2022-02-25 13:16:00|4297.12|4296.52|4297.37|4296.77|4297.99|4297.39|4297.12|4296.52|64
1645794970000|2022-02-25 13:16:10|4296.87|4296.27|4296.37|4295.77|4296.87|4296.27|4296.12|4295.52|146
1645794980000|2022-02-25 13:16:20|4296.99|4296.39|4297.37|4296.77|4297.74|4297.14|4296.99|4296.39|111
1645794990000|2022-02-25 13:16:30|4297.62|4297.02|4297.37|4296.77|4297.62|4297.02|4297.12|4296.52|109
1645795000000|2022-02-25 13:16:40|4297.49|4296.89|4298.62|4298.02|4299.12|4298.52|4297.12|4296.52|109
1645795010000|2022-02-25 13:16:50|4298.74|4298.14|4298.74|4298.14|4299.37|4298.77|4298.62|4298.02|100
1645795020000|2022-02-25 13:17:00|4298.37|4297.77|4297.62|4297.02|4298.62|4298.02|4297.62|4297.02|91
1645795030000|2022-02-25 13:17:10|4297.99|4297.39|4299.37|4298.77|4299.37|4298.77|4297.62|4297.02|39
1645795040000|2022-02-25 13:17:20|4299.49|4298.89|4300.24|4299.64|4300.37|4299.77|4299.37|4298.77|196
1645795050000|2022-02-25 13:17:30|4300.12|4299.52|4300.24|4299.64|4300.37|4299.77|4299.37|4298.77|133
1645795060000|2022-02-25 13:17:40|4300.37|4299.77|4300.87|4300.27|4300.87|4300.27|4299.99|4299.39|222
1645795070000|2022-02-25 13:17:50|4300.74|4300.14|4300.62|4300.02|4300.99|4300.39|4300.62|4300.02|116
1645795080000|2022-02-25 13:18:00|4300.74|4300.14|4301.12|4300.52|4301.37|4300.77|4300.62|4300.02|96
1645795090000|2022-02-25 13:18:10|4300.99|4300.39|4301.12|4300.52|4301.37|4300.77|4300.87|4300.27|127
1645795100000|2022-02-25 13:18:20|4301.37|4300.77|4301.37|4300.77|4301.37|4300.77|4301.37|4300.77|116
1645795110000|2022-02-25 13:18:30|4301.24|4300.64|4299.62|4299.02|4301.37|4300.77|4299.62|4299.02|151
1645795120000|2022-02-25 13:18:40|4299.74|4299.14|4300.12|4299.52|4300.37|4299.77|4299.12|4298.52|179
1645795130000|2022-02-25 13:18:50|4299.74|4299.14|4300.24|4299.64|4300.37|4299.77|4299.62|4299.02|68
1645795140000|2022-02-25 13:19:00|4300.37|4299.77|4300.99|4300.39|4301.24|4300.64|4300.12|4299.52|63
1645795150000|2022-02-25 13:19:10|4301.12|4300.52|4301.37|4300.77|4301.37|4300.77|4300.99|4300.39|82
1645795160000|2022-02-25 13:19:20|4301.12|4300.52|4301.24|4300.64|4301.37|4300.77|4300.24|4299.64|167
1645795170000|2022-02-25 13:19:30|4301.12|4300.52|4301.37|4300.77|4301.62|4301.02|4300.87|4300.27|111
1645795180000|2022-02-25 13:19:40|4301.24|4300.64|4302.62|4302.02|4302.62|4302.02|4300.99|4300.39|242
1645795190000|2022-02-25 13:19:50|4302.74|4302.14|4304.62|4304.02|4304.87|4304.27|4302.74|4302.14|589
1645795200000|2022-02-25 13:20:00|4304.87|4304.27|4305.12|4304.52|4305.12|4304.52|4304.37|4303.77|614
1645795210000|2022-02-25 13:20:10|4304.87|4304.27|4306.12|4305.52|4306.12|4305.52|4304.87|4304.27|581
1645795220000|2022-02-25 13:20:20|4305.99|4305.39|4306.37|4305.77|4306.87|4306.27|4305.87|4305.27|435
1645795230000|2022-02-25 13:20:30|4306.74|4306.14|4307.62|4307.02|4307.87|4307.27|4306.37|4305.77|593
1645795240000|2022-02-25 13:20:40|4308.12|4307.52|4307.37|4306.77|4308.12|4307.52|4307.12|4306.52|337
1645795250000|2022-02-25 13:20:50|4307.87|4307.27|4306.37|4305.77|4307.99|4307.39|4306.37|4305.77|386
1645795260000|2022-02-25 13:21:00|4306.24|4305.64|4305.74|4305.14|4306.74|4306.14|4305.62|4305.02|270
1645795270000|2022-02-25 13:21:10|4305.62|4305.02|4305.87|4305.27|4306.12|4305.52|4305.62|4305.02|87
1645795280000|2022-02-25 13:21:20|4305.12|4304.52|4304.87|4304.27|4305.62|4305.02|4304.62|4304.02|429
1645795290000|2022-02-25 13:21:30|4304.62|4304.02|4304.37|4303.77|4304.87|4304.27|4304.37|4303.77|100
1645795300000|2022-02-25 13:21:40|4304.62|4304.02|4305.62|4305.02|4305.99|4305.39|4304.12|4303.52|243
1645795310000|2022-02-25 13:21:50|4305.74|4305.14|4306.12|4305.52|4306.12|4305.52|4305.37|4304.77|99
1645795320000|2022-02-25 13:22:00|4306.37|4305.77|4304.87|4304.27|4306.37|4305.77|4304.62|4304.02|342
1645795330000|2022-02-25 13:22:10|4304.74|4304.14|4305.37|4304.77|4305.74|4305.14|4304.74|4304.14|121
1645795340000|2022-02-25 13:22:20|4305.12|4304.52|4306.49|4305.89|4306.62|4306.02|4304.87|4304.27|132
1645795350000|2022-02-25 13:22:30|4306.37|4305.77|4307.37|4306.77|4307.37|4306.77|4306.37|4305.77|285
1645795360000|2022-02-25 13:22:40|4307.12|4306.52|4306.99|4306.39|4307.12|4306.52|4306.62|4306.02|42
1645795370000|2022-02-25 13:22:50|4307.87|4307.27|4308.24|4307.64|4308.87|4308.27|4307.87|4307.27|482
1645795380000|2022-02-25 13:23:00|4308.37|4307.77|4309.37|4308.77|4309.37|4308.77|4307.87|4307.27|357
1645795390000|2022-02-25 13:23:10|4309.24|4308.64|4309.12|4308.52|4309.37|4308.77|4309.12|4308.52|104
1645795400000|2022-02-25 13:23:20|4309.37|4308.77|4309.37|4308.77|4309.62|4309.02|4308.87|4308.27|723
1645795410000|2022-02-25 13:23:30|4309.24|4308.64|4309.87|4309.27|4309.87|4309.27|4309.24|4308.64|185
1645795420000|2022-02-25 13:23:40|4310.12|4309.52|4310.12|4309.52|4310.12|4309.52|4309.62|4309.02|238
1645795430000|2022-02-25 13:23:50|4310.37|4309.77|4310.87|4310.27|4310.87|4310.27|4310.24|4309.64|141
1645795440000|2022-02-25 13:24:00|4310.62|4310.02|4310.62|4310.02|4310.87|4310.27|4310.37|4309.77|186
1645795450000|2022-02-25 13:24:10|4310.49|4309.89|4311.12|4310.52|4312.12|4311.52|4310.37|4309.77|293
1645795460000|2022-02-25 13:24:20|4311.37|4310.77|4311.87|4311.27|4312.12|4311.52|4310.87|4310.27|209
1645795470000|2022-02-25 13:24:30|4312.24|4311.64|4311.62|4311.02|4312.37|4311.77|4311.62|4311.02|384
1645795480000|2022-02-25 13:24:40|4311.87|4311.27|4311.12|4310.52|4311.87|4311.27|4311.12|4310.52|465
1645795490000|2022-02-25 13:24:50|4311.37|4310.77|4311.37|4310.77|4312.12|4311.52|4311.37|4310.77|329
1645795500000|2022-02-25 13:25:00|4311.62|4311.02|4311.87|4311.27|4312.12|4311.52|4310.62|4310.02|313
1645795510000|2022-02-25 13:25:10|4311.99|4311.39|4311.87|4311.27|4312.62|4312.02|4311.62|4311.02|333
1645795520000|2022-02-25 13:25:20|4311.99|4311.39|4312.12|4311.52|4312.87|4312.27|4311.99|4311.39|170
1645795530000|2022-02-25 13:25:30|4312.24|4311.64|4311.62|4311.02|4312.62|4312.02|4311.37|4310.77|218
1645795540000|2022-02-25 13:25:40|4311.87|4311.27|4310.62|4310.02|4312.37|4311.77|4310.37|4309.77|418
1645795550000|2022-02-25 13:25:50|4310.37|4309.77|4310.12|4309.52|4310.37|4309.77|4309.37|4308.77|351
1645795560000|2022-02-25 13:26:00|4309.87|4309.27|4310.12|4309.52|4310.37|4309.77|4309.62|4309.02|144
1645795570000|2022-02-25 13:26:10|4309.87|4309.27|4309.37|4308.77|4310.12|4309.52|4309.12|4308.52|211
1645795580000|2022-02-25 13:26:20|4309.12|4308.52|4308.99|4308.39|4309.37|4308.77|4308.62|4308.02|166
1645795590000|2022-02-25 13:26:30|4308.87|4308.27|4308.87|4308.27|4309.12|4308.52|4308.74|4308.14|121
1645795600000|2022-02-25 13:26:40|4309.37|4308.77|4308.87|4308.27|4309.87|4309.27|4308.87|4308.27|103
1645795610000|2022-02-25 13:26:50|4309.37|4308.77|4309.49|4308.89|4309.87|4309.27|4309.12|4308.52|162
1645795620000|2022-02-25 13:27:00|4309.62|4309.02|4309.24|4308.64|4309.87|4309.27|4309.12|4308.52|138
1645795630000|2022-02-25 13:27:10|4309.12|4308.52|4309.37|4308.77|4309.37|4308.77|4308.62|4308.02|85
1645795640000|2022-02-25 13:27:20|4309.24|4308.64|4309.87|4309.27|4310.12|4309.52|4309.24|4308.64|173
1645795650000|2022-02-25 13:27:30|4309.62|4309.02|4309.12|4308.52|4309.62|4309.02|4309.12|4308.52|93
1645795660000|2022-02-25 13:27:40|4308.87|4308.27|4309.12|4308.52|4309.62|4309.02|4308.87|4308.27|118
1645795670000|2022-02-25 13:27:50|4309.24|4308.64|4309.24|4308.64|4309.49|4308.89|4309.12|4308.52|49
1645795680000|2022-02-25 13:28:00|4309.49|4308.89|4309.24|4308.64|4309.62|4309.02|4309.12|4308.52|46
1645795690000|2022-02-25 13:28:10|4309.12|4308.52|4309.62|4309.02|4309.62|4309.02|4308.87|4308.27|106
1645795700000|2022-02-25 13:28:20|4309.24|4308.64|4306.87|4306.27|4309.37|4308.77|4306.87|4306.27|399
1645795710000|2022-02-25 13:28:30|4307.12|4306.52|4307.12|4306.52|4307.37|4306.77|4306.62|4306.02|143
1645795720000|2022-02-25 13:28:40|4307.24|4306.64|4306.74|4306.14|4307.24|4306.64|4306.12|4305.52|286
1645795730000|2022-02-25 13:28:50|4306.62|4306.02|4306.99|4306.39|4306.99|4306.39|4306.12|4305.52|206
1645795740000|2022-02-25 13:29:00|4306.87|4306.27|4305.74|4305.14|4307.12|4306.52|4305.24|4304.64|250
1645795750000|2022-02-25 13:29:10|4305.62|4305.02|4306.12|4305.52|4306.24|4305.64|4305.37|4304.77|96
1645795760000|2022-02-25 13:29:20|4306.24|4305.64|4306.99|4306.39|4306.99|4306.39|4305.24|4304.64|357
1645795770000|2022-02-25 13:29:30|4307.74|4307.14|4308.87|4308.27|4308.99|4308.39|4307.62|4307.02|225
1645795780000|2022-02-25 13:29:40|4309.49|4308.89|4308.24|4307.64|4309.49|4308.89|4307.62|4307.02|164
1645795790000|2022-02-25 13:29:50|4308.49|4307.89|4308.99|4308.39|4308.99|4308.39|4308.12|4307.52|120
1645795800000|2022-02-25 13:30:00|4308.74|4308.14|4308.62|4308.02|4308.87|4308.27|4307.99|4307.39|140
1645795810000|2022-02-25 13:30:10|4307.24|4306.64|4307.24|4306.64|4307.74|4307.14|4306.62|4306.02|186
1645795820000|2022-02-25 13:30:20|4307.12|4306.52|4306.12|4305.52|4307.12|4306.52|4304.99|4304.39|310
1645795830000|2022-02-25 13:30:30|4306.37|4305.77|4307.62|4307.02|4307.87|4307.27|4306.24|4305.64|239
1645795840000|2022-02-25 13:30:40|4307.87|4307.27|4307.74|4307.14|4308.37|4307.77|4307.37|4306.77|198
1645795850000|2022-02-25 13:30:50|4307.49|4306.89|4306.37|4305.77|4307.87|4307.27|4305.87|4305.27|202
1645795860000|2022-02-25 13:31:00|4306.49|4305.89|4305.62|4305.02|4306.62|4306.02|4304.87|4304.27|347
1645795870000|2022-02-25 13:31:10|4305.87|4305.27|4305.87|4305.27|4306.12|4305.52|4304.62|4304.02|336
1645795880000|2022-02-25 13:31:20|4305.62|4305.02|4305.37|4304.77|4306.12|4305.52|4305.37|4304.77|171
1645795890000|2022-02-25 13:31:30|4305.74|4305.14|4308.37|4307.77|4308.74|4308.14|4305.74|4305.14|339
1645795900000|2022-02-25 13:31:40|4308.62|4308.02|4311.62|4311.02|4311.62|4311.02|4308.62|4308.02|474
1645795910000|2022-02-25 13:31:50|4312.37|4311.77|4316.49|4315.89|4316.62|4316.02|4312.37|4311.77|1269
1645795920000|2022-02-25 13:32:00|4315.49|4314.89|4315.62|4315.02|4316.49|4315.89|4314.49|4313.89|709
1645795930000|2022-02-25 13:32:10|4315.37|4314.77|4315.87|4315.27|4316.87|4316.27|4315.37|4314.77|501
1645795940000|2022-02-25 13:32:20|4315.62|4315.02|4315.12|4314.52|4315.87|4315.27|4314.12|4313.52|341
1645795950000|2022-02-25 13:32:30|4315.37|4314.77|4315.12|4314.52|4315.37|4314.77|4314.62|4314.02|192
1645795960000|2022-02-25 13:32:40|4315.24|4314.64|4318.62|4318.02|4318.62|4318.02|4315.24|4314.64|526
1645795970000|2022-02-25 13:32:50|4318.49|4317.89|4318.12|4317.52|4318.62|4318.02|4317.37|4316.77|454
1645795980000|2022-02-25 13:33:00|4317.62|4317.02|4314.99|4314.39|4317.62|4317.02|4314.49|4313.89|1180
1645795990000|2022-02-25 13:33:10|4315.12|4314.52|4314.37|4313.77|4315.37|4314.77|4313.62|4313.02|723
1645796000000|2022-02-25 13:33:20|4314.62|4314.02|4314.74|4314.14|4315.12|4314.52|4314.62|4314.02|239
1645796010000|2022-02-25 13:33:30|4315.12|4314.52|4313.87|4313.27|4315.37|4314.77|4313.87|4313.27|397
1645796020000|2022-02-25 13:33:40|4314.12|4313.52|4314.99|4314.39|4315.24|4314.64|4314.12|4313.52|205
1645796030000|2022-02-25 13:33:50|4315.12|4314.52|4314.12|4313.52|4315.12|4314.52|4313.87|4313.27|195
1645796040000|2022-02-25 13:34:00|4314.37|4313.77|4313.74|4313.14|4314.37|4313.77|4313.37|4312.77|244
1645796050000|2022-02-25 13:34:10|4313.87|4313.27|4314.87|4314.27|4315.12|4314.52|4313.62|4313.02|281
1645796060000|2022-02-25 13:34:20|4314.62|4314.02|4315.62|4315.02|4316.12|4315.52|4314.62|4314.02|584
1645796070000|2022-02-25 13:34:30|4315.49|4314.89|4314.99|4314.39|4315.49|4314.89|4313.62|4313.02|204
1645796080000|2022-02-25 13:34:40|4315.12|4314.52|4315.62|4315.02|4316.12|4315.52|4314.99|4314.39|169
1645796090000|2022-02-25 13:34:50|4315.49|4314.89|4317.74|4317.14|4318.12|4317.52|4315.24|4314.64|322
1645796100000|2022-02-25 13:35:00|4317.62|4317.02|4315.87|4315.27|4317.62|4317.02|4315.87|4315.27|132
1645796110000|2022-02-25 13:35:10|4316.12|4315.52|4317.87|4317.27|4317.87|4317.27|4316.12|4315.52|284
1645796120000|2022-02-25 13:35:20|4317.62|4317.02|4318.37|4317.77|4318.37|4317.77|4317.37|4316.77|202
1645796130000|2022-02-25 13:35:30|4318.49|4317.89|4319.12|4318.52|4319.62|4319.02|4318.49|4317.89|284
1645796140000|2022-02-25 13:35:40|4318.87|4318.27|4319.87|4319.27|4320.12|4319.52|4318.62|4318.02|439
1645796150000|2022-02-25 13:35:50|4320.12|4319.52|4319.87|4319.27|4320.12|4319.52|4319.49|4318.89|296
1645796160000|2022-02-25 13:36:00|4319.62|4319.02|4319.37|4318.77|4319.99|4319.39|4319.12|4318.52|324
1645796170000|2022-02-25 13:36:10|4319.24|4318.64|4320.12|4319.52|4320.24|4319.64|4318.87|4318.27|276
1645796180000|2022-02-25 13:36:20|4321.37|4320.77|4320.62|4320.02|4321.37|4320.77|4320.37|4319.77|377
1645796190000|2022-02-25 13:36:30|4320.49|4319.89|4321.62|4321.02|4321.62|4321.02|4320.49|4319.89|219
1645796200000|2022-02-25 13:36:40|4321.37|4320.77|4320.12|4319.52|4321.87|4321.27|4319.62|4319.02|614
1645796210000|2022-02-25 13:36:50|4320.37|4319.77|4319.87|4319.27|4320.37|4319.77|4319.37|4318.77|176
1645796220000|2022-02-25 13:37:00|4319.99|4319.39|4319.87|4319.27|4320.12|4319.52|4319.62|4319.02|126
1645796230000|2022-02-25 13:37:10|4319.99|4319.39|4321.12|4320.52|4321.37|4320.77|4319.99|4319.39|189
1645796240000|2022-02-25 13:37:20|4320.62|4320.02|4320.37|4319.77|4321.49|4320.89|4320.37|4319.77|102
1645796250000|2022-02-25 13:37:30|4320.12|4319.52|4320.49|4319.89|4321.12|4320.52|4319.87|4319.27|63
1645796260000|2022-02-25 13:37:40|4320.37|4319.77|4320.62|4320.02|4320.62|4320.02|4319.99|4319.39|70
1645796270000|2022-02-25 13:37:50|4320.74|4320.14|4320.74|4320.14|4321.24|4320.64|4320.37|4319.77|132
1645796280000|2022-02-25 13:38:00|4320.62|4320.02|4320.74|4320.14|4320.74|4320.14|4319.62|4319.02|168
1645796290000|2022-02-25 13:38:10|4320.62|4320.02|4320.37|4319.77|4320.87|4320.27|4320.12|4319.52|103
1645796300000|2022-02-25 13:38:20|4320.49|4319.89|4320.62|4320.02|4320.62|4320.02|4320.37|4319.77|47
1645796310000|2022-02-25 13:38:30|4320.49|4319.89|4321.12|4320.52|4321.37|4320.77|4319.99|4319.39|258
1645796320000|2022-02-25 13:38:40|4320.99|4320.39|4321.12|4320.52|4321.37|4320.77|4320.99|4320.39|151
1645796330000|2022-02-25 13:38:50|4321.62|4321.02|4322.37|4321.77|4322.87|4322.27|4321.62|4321.02|443
1645796340000|2022-02-25 13:39:00|4322.62|4322.02|4320.37|4319.77|4322.62|4322.02|4320.37|4319.77|356
1645796350000|2022-02-25 13:39:10|4320.24|4319.64|4319.99|4319.39|4320.37|4319.77|4319.62|4319.02|124
1645796360000|2022-02-25 13:39:20|4320.12|4319.52|4320.12|4319.52|4320.87|4320.27|4319.74|4319.14|231
1645796370000|2022-02-25 13:39:30|4320.24|4319.64|4320.37|4319.77|4320.87|4320.27|4320.12|4319.52|129
1645796380000|2022-02-25 13:39:40|4320.12|4319.52|4321.62|4321.02|4321.87|4321.27|4320.12|4319.52|249
1645796390000|2022-02-25 13:39:50|4321.49|4320.89|4320.87|4320.27|4321.62|4321.02|4320.62|4320.02|122
1645796400000|2022-02-25 13:40:00|4320.62|4320.02|4319.99|4319.39|4321.37|4320.77|4319.74|4319.14|173
1645796410000|2022-02-25 13:40:10|4320.37|4319.77|4321.37|4320.77|4322.12|4321.52|4320.12|4319.52|234
1645796420000|2022-02-25 13:40:20|4321.24|4320.64|4321.37|4320.77|4321.62|4321.02|4320.87|4320.27|95
1645796430000|2022-02-25 13:40:30|4320.99|4320.39|4320.62|4320.02|4320.99|4320.39|4320.24|4319.64|206
1645796440000|2022-02-25 13:40:40|4320.37|4319.77|4321.37|4320.77|4321.37|4320.77|4320.12|4319.52|141
1645796450000|2022-02-25 13:40:50|4321.24|4320.64|4321.12|4320.52|4321.74|4321.14|4320.87|4320.27|158
1645796460000|2022-02-25 13:41:00|4321.37|4320.77|4320.12|4319.52|4321.37|4320.77|4319.62|4319.02|172
1645796470000|2022-02-25 13:41:10|4320.49|4319.89|4318.62|4318.02|4320.49|4319.89|4318.62|4318.02|390
1645796480000|2022-02-25 13:41:20|4319.62|4319.02|4319.37|4318.77|4319.62|4319.02|4319.37|4318.77|319
1645796490000|2022-02-25 13:41:30|4319.62|4319.02|4318.74|4318.14|4319.62|4319.02|4318.74|4318.14|105
1645796500000|2022-02-25 13:41:40|4318.62|4318.02|4319.12|4318.52|4319.37|4318.77|4318.62|4318.02|100
1645796510000|2022-02-25 13:41:50|4319.37|4318.77|4320.37|4319.77|4320.87|4320.27|4319.12|4318.52|534
1645796520000|2022-02-25 13:42:00|4319.87|4319.27|4319.24|4318.64|4319.87|4319.27|4319.24|4318.64|145
1645796530000|2022-02-25 13:42:10|4319.12|4318.52|4318.87|4318.27|4319.37|4318.77|4318.87|4318.27|220
1645796540000|2022-02-25 13:42:20|4318.99|4318.39|4319.12|4318.52|4319.74|4319.14|4318.99|4318.39|158
1645796550000|2022-02-25 13:42:30|4318.99|4318.39|4316.87|4316.27|4318.99|4318.39|4316.87|4316.27|302
1645796560000|2022-02-25 13:42:40|4316.62|4316.02|4316.12|4315.52|4316.62|4316.02|4315.87|4315.27|314
1645796570000|2022-02-25 13:42:50|4315.99|4315.39|4315.62|4315.02|4315.99|4315.39|4315.37|4314.77|231
1645796580000|2022-02-25 13:43:00|4315.87|4315.27|4315.24|4314.64|4315.87|4315.27|4315.12|4314.52|380
1645796590000|2022-02-25 13:43:10|4315.37|4314.77|4315.12|4314.52|4315.87|4315.27|4315.12|4314.52|187
1645796600000|2022-02-25 13:43:20|4314.87|4314.27|4313.37|4312.77|4314.99|4314.39|4313.24|4312.64|725
1645796610000|2022-02-25 13:43:30|4313.87|4313.27|4312.99|4312.39|4314.12|4313.52|4312.99|4312.39|370
1645796620000|2022-02-25 13:43:40|4313.12|4312.52|4311.99|4311.39|4313.12|4312.52|4311.62|4311.02|621
1645796630000|2022-02-25 13:43:50|4311.87|4311.27|4311.87|4311.27|4312.12|4311.52|4311.12|4310.52|346
1645796640000|2022-02-25 13:44:00|4312.12|4311.52|4312.99|4312.39|4313.62|4313.02|4311.99|4311.39|497
1645796650000|2022-02-25 13:44:10|4313.12|4312.52|4312.74|4312.14|4313.37|4312.77|4312.62|4312.02|313
1645796660000|2022-02-25 13:44:20|4312.87|4312.27|4311.37|4310.77|4312.87|4312.27|4311.12|4310.52|324
1645796670000|2022-02-25 13:44:30|4311.12|4310.52|4311.87|4311.27|4311.99|4311.39|4310.87|4310.27|216
1645796680000|2022-02-25 13:44:40|4311.99|4311.39|4312.37|4311.77|4312.37|4311.77|4311.62|4311.02|224
1645796690000|2022-02-25 13:44:50|4313.37|4312.77|4313.12|4312.52|4313.87|4313.27|4312.87|4312.27|493
1645796700000|2022-02-25 13:45:00|4313.37|4312.77|4314.74|4314.14|4314.87|4314.27|4313.37|4312.77|213
1645796710000|2022-02-25 13:45:10|4314.87|4314.27|4314.87|4314.27|4315.37|4314.77|4314.12|4313.52|213
1645796720000|2022-02-25 13:45:20|4314.99|4314.39|4315.12|4314.52|4315.49|4314.89|4314.87|4314.27|160
1645796730000|2022-02-25 13:45:30|4315.62|4315.02|4313.62|4313.02|4315.62|4315.02|4313.62|4313.02|289
1645796740000|2022-02-25 13:45:40|4313.74|4313.14|4312.62|4312.02|4313.87|4313.27|4312.62|4312.02|302
1645796750000|2022-02-25 13:45:50|4312.87|4312.27|4313.37|4312.77|4313.87|4313.27|4312.37|4311.77|166
1645796760000|2022-02-25 13:46:00|4313.74|4313.14|4312.12|4311.52|4313.87|4313.27|4312.12|4311.52|117
1645796770000|2022-02-25 13:46:10|4312.24|4311.64|4311.12|4310.52|4312.37|4311.77|4311.12|4310.52|240
1645796780000|2022-02-25 13:46:20|4311.24|4310.64|4311.12|4310.52|4311.87|4311.27|4311.12|4310.52|113
1645796790000|2022-02-25 13:46:30|4310.99|4310.39|4310.87|4310.27|4311.37|4310.77|4310.37|4309.77|557
1645796800000|2022-02-25 13:46:40|4311.12|4310.52|4310.87|4310.27|4311.37|4310.77|4310.62|4310.02|202
1645796810000|2022-02-25 13:46:50|4311.12|4310.52|4311.12|4310.52|4311.87|4311.27|4310.87|4310.27|142
1645796820000|2022-02-25 13:47:00|4311.24|4310.64|4311.37|4310.77|4311.62|4311.02|4310.87|4310.27|140
1645796830000|2022-02-25 13:47:10|4311.12|4310.52|4311.12|4310.52|4311.37|4310.77|4310.37|4309.77|129
1645796840000|2022-02-25 13:47:20|4310.62|4310.02|4311.12|4310.52|4311.12|4310.52|4310.37|4309.77|213
1645796850000|2022-02-25 13:47:30|4311.37|4310.77|4312.12|4311.52|4312.12|4311.52|4311.24|4310.64|85
1645796860000|2022-02-25 13:47:40|4312.37|4311.77|4312.99|4312.39|4313.12|4312.52|4312.37|4311.77|248
1645796870000|2022-02-25 13:47:50|4313.12|4312.52|4312.87|4312.27|4313.12|4312.52|4312.24|4311.64|271
1645796880000|2022-02-25 13:48:00|4312.62|4312.02|4313.37|4312.77|4313.87|4313.27|4312.49|4311.89|156
1645796890000|2022-02-25 13:48:10|4313.49|4312.89|4314.12|4313.52|4314.12|4313.52|4313.37|4312.77|140
1645796900000|2022-02-25 13:48:20|4313.99|4313.39|4313.62|4313.02|4313.99|4313.39|4313.37|4312.77|51
1645796910000|2022-02-25 13:48:30|4313.37|4312.77|4311.87|4311.27|4313.37|4312.77|4311.87|4311.27|72
1645796920000|2022-02-25 13:48:40|4312.12|4311.52|4312.37|4311.77|4312.49|4311.89|4311.99|4311.39|86
1645796930000|2022-02-25 13:48:50|4312.24|4311.64|4312.12|4311.52|4312.37|4311.77|4312.12|4311.52|106
1645796940000|2022-02-25 13:49:00|4312.24|4311.64|4311.62|4311.02|4312.24|4311.64|4311.12|4310.52|154
1645796950000|2022-02-25 13:49:10|4311.49|4310.89|4311.12|4310.52|4311.49|4310.89|4310.99|4310.39|24
1645796960000|2022-02-25 13:49:20|4311.37|4310.77|4310.62|4310.02|4311.37|4310.77|4310.62|4310.02|121
1645796970000|2022-02-25 13:49:30|4310.87|4310.27|4311.12|4310.52|4311.37|4310.77|4310.62|4310.02|100
1645796980000|2022-02-25 13:49:40|4310.87|4310.27|4310.62|4310.02|4311.37|4310.77|4310.62|4310.02|67
1645796990000|2022-02-25 13:49:50|4310.37|4309.77|4310.37|4309.77|4310.37|4309.77|4309.62|4309.02|134
1645797000000|2022-02-25 13:50:00|4310.49|4309.89|4309.62|4309.02|4310.49|4309.89|4309.12|4308.52|276
1645797010000|2022-02-25 13:50:10|4309.74|4309.14|4309.87|4309.27|4309.87|4309.27|4308.87|4308.27|154
1645797020000|2022-02-25 13:50:20|4309.62|4309.02|4308.99|4308.39|4309.74|4309.14|4308.99|4308.39|121
1645797030000|2022-02-25 13:50:30|4308.87|4308.27|4309.87|4309.27|4309.87|4309.27|4308.12|4307.52|319
1645797040000|2022-02-25 13:50:40|4310.12|4309.52|4309.12|4308.52|4310.37|4309.77|4309.12|4308.52|174
1645797050000|2022-02-25 13:50:50|4308.87|4308.27|4308.62|4308.02|4308.87|4308.27|4308.24|4307.64|159
1645797060000|2022-02-25 13:51:00|4309.12|4308.52|4309.37|4308.77|4310.37|4309.77|4309.12|4308.52|273
1645797070000|2022-02-25 13:51:10|4309.12|4308.52|4309.99|4309.39|4310.12|4309.52|4308.87|4308.27|164
1645797080000|2022-02-25 13:51:20|4309.87|4309.27|4309.87|4309.27|4309.99|4309.39|4309.62|4309.02|73
1645797090000|2022-02-25 13:51:30|4309.99|4309.39|4310.62|4310.02|4310.62|4310.02|4309.49|4308.89|109
1645797100000|2022-02-25 13:51:40|4310.37|4309.77|4310.37|4309.77|4310.62|4310.02|4310.24|4309.64|91
1645797110000|2022-02-25 13:51:50|4310.12|4309.52|4310.37|4309.77|4310.37|4309.77|4310.12|4309.52|67
1645797120000|2022-02-25 13:52:00|4309.74|4309.14|4310.12|4309.52|4310.37|4309.77|4309.12|4308.52|185
1645797130000|2022-02-25 13:52:10|4309.87|4309.27|4309.62|4309.02|4310.12|4309.52|4309.62|4309.02|122
1645797140000|2022-02-25 13:52:20|4309.87|4309.27|4309.12|4308.52|4309.87|4309.27|4308.99|4308.39|82
1645797150000|2022-02-25 13:52:30|4309.24|4308.64|4309.37|4308.77|4309.37|4308.77|4308.87|4308.27|112
1645797160000|2022-02-25 13:52:40|4309.62|4309.02|4308.37|4307.77|4309.62|4309.02|4308.37|4307.77|80
1645797170000|2022-02-25 13:52:50|4308.12|4307.52|4309.12|4308.52|4309.12|4308.52|4308.12|4307.52|89
1645797180000|2022-02-25 13:53:00|4308.74|4308.14|4308.37|4307.77|4308.87|4308.27|4308.12|4307.52|63
1645797190000|2022-02-25 13:53:10|4308.24|4307.64|4308.12|4307.52|4309.12|4308.52|4308.12|4307.52|105
1645797200000|2022-02-25 13:53:20|4308.24|4307.64|4307.62|4307.02|4308.37|4307.77|4307.62|4307.02|157
1645797210000|2022-02-25 13:53:30|4307.87|4307.27|4308.62|4308.02|4308.62|4308.02|4307.62|4307.02|267
1645797220000|2022-02-25 13:53:40|4308.37|4307.77|4308.12|4307.52|4308.37|4307.77|4307.99|4307.39|42
1645797230000|2022-02-25 13:53:50|4308.24|4307.64|4308.37|4307.77|4308.37|4307.77|4308.12|4307.52|71
1645797240000|2022-02-25 13:54:00|4308.62|4308.02|4308.12|4307.52|4308.62|4308.02|4308.12|4307.52|102
1645797250000|2022-02-25 13:54:10|4308.24|4307.64|4308.37|4307.77|4308.37|4307.77|4308.12|4307.52|58
1645797260000|2022-02-25 13:54:20|4308.12|4307.52|4308.37|4307.77|4308.37|4307.77|4307.37|4306.77|227
1645797270000|2022-02-25 13:54:30|4308.12|4307.52|4307.37|4306.77|4308.37|4307.77|4307.37|4306.77|124
1645797280000|2022-02-25 13:54:40|4307.12|4306.52|4306.87|4306.27|4307.49|4306.89|4306.87|4306.27|128
1645797290000|2022-02-25 13:54:50|4306.62|4306.02|4306.37|4305.77|4307.12|4306.52|4306.12|4305.52|281
1645797300000|2022-02-25 13:55:00|4306.49|4305.89|4306.24|4305.64|4306.62|4306.02|4306.12|4305.52|157
1645797310000|2022-02-25 13:55:10|4306.37|4305.77|4307.37|4306.77|4307.87|4307.27|4306.37|4305.77|485
1645797320000|2022-02-25 13:55:20|4307.12|4306.52|4307.74|4307.14|4307.99|4307.39|4307.12|4306.52|384
1645797330000|2022-02-25 13:55:30|4307.87|4307.27|4307.37|4306.77|4307.87|4307.27|4306.87|4306.27|78
1645797340000|2022-02-25 13:55:40|4307.12|4306.52|4308.62|4308.02|4308.62|4308.02|4307.12|4306.52|142
1645797350000|2022-02-25 13:55:50|4308.37|4307.77|4309.12|4308.52|4309.12|4308.52|4308.37|4307.77|142
1645797360000|2022-02-25 13:56:00|4308.99|4308.39|4309.37|4308.77|4309.37|4308.77|4308.87|4308.27|69
1645797370000|2022-02-25 13:56:10|4309.62|4309.02|4310.62|4310.02|4310.62|4310.02|4309.37|4308.77|312
1645797380000|2022-02-25 13:56:20|4310.37|4309.77|4311.37|4310.77|4311.37|4310.77|4310.37|4309.77|123
1645797390000|2022-02-25 13:56:30|4311.12|4310.52|4311.37|4310.77|4311.62|4311.02|4311.12|4310.52|245
1645797400000|2022-02-25 13:56:40|4311.62|4311.02|4312.12|4311.52|4312.37|4311.77|4311.62|4311.02|170
1645797410000|2022-02-25 13:56:50|4312.24|4311.64|4311.87|4311.27|4312.37|4311.77|4311.87|4311.27|154
1645797420000|2022-02-25 13:57:00|4311.62|4311.02|4311.87|4311.27|4311.87|4311.27|4311.62|4311.02|70
1645797430000|2022-02-25 13:57:10|4311.62|4311.02|4310.87|4310.27|4311.99|4311.39|4310.87|4310.27|123
1645797440000|2022-02-25 13:57:20|4310.74|4310.14|4312.12|4311.52|4312.37|4311.77|4310.74|4310.14|143
1645797450000|2022-02-25 13:57:30|4312.37|4311.77|4312.12|4311.52|4312.74|4312.14|4312.12|4311.52|72
1645797460000|2022-02-25 13:57:40|4312.37|4311.77|4312.37|4311.77|4312.37|4311.77|4311.62|4311.02|138
1645797470000|2022-02-25 13:57:50|4312.62|4312.02|4312.74|4312.14|4312.87|4312.27|4312.37|4311.77|258
1645797480000|2022-02-25 13:58:00|4312.62|4312.02|4312.37|4311.77|4312.62|4312.02|4312.37|4311.77|130
1645797490000|2022-02-25 13:58:10|4311.74|4311.14|4312.12|4311.52|4312.37|4311.77|4311.37|4310.77|285
1645797500000|2022-02-25 13:58:20|4311.87|4311.27|4310.37|4309.77|4312.12|4311.52|4310.37|4309.77|124
1645797510000|2022-02-25 13:58:30|4310.62|4310.02|4311.49|4310.89|4311.62|4311.02|4310.37|4309.77|257
1645797520000|2022-02-25 13:58:40|4311.12|4310.52|4310.49|4309.89|4311.24|4310.64|4310.12|4309.52|171
1645797530000|2022-02-25 13:58:50|4310.37|4309.77|4310.12|4309.52|4310.62|4310.02|4310.12|4309.52|93
1645797540000|2022-02-25 13:59:00|4309.87|4309.27|4309.87|4309.27|4310.37|4309.77|4309.62|4309.02|86
1645797550000|2022-02-25 13:59:10|4309.62|4309.02|4309.87|4309.27|4309.99|4309.39|4309.12|4308.52|84
1645797560000|2022-02-25 13:59:20|4309.62|4309.02|4310.99|4310.39|4310.99|4310.39|4309.62|4309.02|78
1645797570000|2022-02-25 13:59:30|4311.12|4310.52|4309.87|4309.27|4311.12|4310.52|4309.87|4309.27|113
1645797580000|2022-02-25 13:59:40|4309.99|4309.39|4310.37|4309.77|4310.37|4309.77|4309.87|4309.27|187
1645797590000|2022-02-25 13:59:50|4310.49|4309.89|4309.87|4309.27|4310.87|4310.27|4309.62|4309.02|59
1645797600000|2022-02-25 14:00:00|4309.62|4309.02|4310.62|4310.02|4310.74|4310.14|4308.87|4308.27|174
1645797610000|2022-02-25 14:00:10|4310.74|4310.14|4310.87|4310.27|4311.62|4311.02|4310.74|4310.14|172
1645797620000|2022-02-25 14:00:20|4311.12|4310.52|4307.62|4307.02|4311.12|4310.52|4307.62|4307.02|367
1645797630000|2022-02-25 14:00:30|4307.37|4306.77|4306.87|4306.27|4307.87|4307.27|4306.87|4306.27|235
1645797640000|2022-02-25 14:00:40|4307.12|4306.52|4305.87|4305.27|4307.24|4306.64|4305.87|4305.27|415
1645797650000|2022-02-25 14:00:50|4305.99|4305.39|4306.12|4305.52|4306.12|4305.52|4305.62|4305.02|443
1645797660000|2022-02-25 14:01:00|4305.87|4305.27|4306.12|4305.52|4306.37|4305.77|4305.62|4305.02|244
1645797670000|2022-02-25 14:01:10|4306.24|4305.64|4305.87|4305.27|4306.74|4306.14|4305.87|4305.27|200
1645797680000|2022-02-25 14:01:20|4305.62|4305.02|4306.12|4305.52|4306.37|4305.77|4305.62|4305.02|104
1645797690000|2022-02-25 14:01:30|4305.99|4305.39|4306.37|4305.77|4306.37|4305.77|4305.99|4305.39|62
1645797700000|2022-02-25 14:01:40|4306.24|4305.64|4306.24|4305.64|4306.62|4306.02|4306.12|4305.52|114
1645797710000|2022-02-25 14:01:50|4306.12|4305.52|4306.37|4305.77|4306.37|4305.77|4306.12|4305.52|52
1645797720000|2022-02-25 14:02:00|4306.62|4306.02|4306.49|4305.89|4306.62|4306.02|4306.37|4305.77|95
1645797730000|2022-02-25 14:02:10|4306.37|4305.77|4306.12|4305.52|4306.49|4305.89|4306.12|4305.52|84
1645797740000|2022-02-25 14:02:20|4306.24|4305.64|4306.49|4305.89|4306.62|4306.02|4306.12|4305.52|61
1645797750000|2022-02-25 14:02:30|4306.62|4306.02|4306.12|4305.52|4306.62|4306.02|4306.12|4305.52|60
1645797760000|2022-02-25 14:02:40|4306.37|4305.77|4308.12|4307.52|4308.12|4307.52|4306.12|4305.52|174
1645797770000|2022-02-25 14:02:50|4307.99|4307.39|4307.12|4306.52|4308.12|4307.52|4306.87|4306.27|125
1645797780000|2022-02-25 14:03:00|4307.24|4306.64|4308.37|4307.77|4308.37|4307.77|4307.24|4306.64|130
1645797790000|2022-02-25 14:03:10|4307.62|4307.02|4307.37|4306.77|4307.62|4307.02|4307.37|4306.77|112
1645797800000|2022-02-25 14:03:20|4307.12|4306.52|4307.12|4306.52|4307.12|4306.52|4306.74|4306.14|47
1645797810000|2022-02-25 14:03:30|4307.37|4306.77|4307.87|4307.27|4307.99|4307.39|4307.37|4306.77|54
1645797820000|2022-02-25 14:03:40|4307.74|4307.14|4309.12|4308.52|4309.12|4308.52|4307.74|4307.14|238
1645797830000|2022-02-25 14:03:50|4308.87|4308.27|4307.87|4307.27|4308.87|4308.27|4307.87|4307.27|90
1645797840000|2022-02-25 14:04:00|4308.12|4307.52|4308.62|4308.02|4308.62|4308.02|4307.87|4307.27|63
1645797850000|2022-02-25 14:04:10|4309.12|4308.52|4308.74|4308.14|4309.12|4308.52|4308.62|4308.02|57
1645797860000|2022-02-25 14:04:20|4308.87|4308.27|4309.12|4308.52|4309.37|4308.77|4308.62|4308.02|85
1645797870000|2022-02-25 14:04:30|4308.99|4308.39|4309.87|4309.27|4310.12|4309.52|4308.99|4308.39|352
1645797880000|2022-02-25 14:04:40|4309.12|4308.52|4308.87|4308.27|4309.49|4308.89|4308.87|4308.27|204
1645797890000|2022-02-25 14:04:50|4308.74|4308.14|4309.12|4308.52|4309.12|4308.52|4308.62|4308.02|39
1645797900000|2022-02-25 14:05:00|4309.37|4308.77|4309.62|4309.02|4309.62|4309.02|4308.87|4308.27|96
1645797910000|2022-02-25 14:05:10|4309.37|4308.77|4308.37|4307.77|4309.37|4308.77|4308.37|4307.77|42
1645797920000|2022-02-25 14:05:20|4308.62|4308.02|4308.37|4307.77|4308.62|4308.02|4307.87|4307.27|112
1645797930000|2022-02-25 14:05:30|4308.62|4308.02|4308.62|4308.02|4309.12|4308.52|4308.62|4308.02|39
1645797940000|2022-02-25 14:05:40|4308.87|4308.27|4308.87|4308.27|4308.99|4308.39|4308.12|4307.52|142
1645797950000|2022-02-25 14:05:50|4309.12|4308.52|4308.37|4307.77|4309.12|4308.52|4308.37|4307.77|119
1645797960000|2022-02-25 14:06:00|4308.12|4307.52|4308.37|4307.77|4308.62|4308.02|4307.99|4307.39|55
1645797970000|2022-02-25 14:06:10|4308.49|4307.89|4307.62|4307.02|4308.49|4307.89|4307.62|4307.02|46
1645797980000|2022-02-25 14:06:20|4307.37|4306.77|4306.37|4305.77|4307.62|4307.02|4306.37|4305.77|125
1645797990000|2022-02-25 14:06:30|4306.62|4306.02|4306.62|4306.02|4306.87|4306.27|4306.62|4306.02|83
1645798000000|2022-02-25 14:06:40|4306.37|4305.77|4306.62|4306.02|4306.87|4306.27|4305.87|4305.27|111
1645798010000|2022-02-25 14:06:50|4306.49|4305.89|4307.37|4306.77|4307.62|4307.02|4306.49|4305.89|108
1645798020000|2022-02-25 14:07:00|4307.24|4306.64|4307.74|4307.14|4307.74|4307.14|4306.87|4306.27|86
1645798030000|2022-02-25 14:07:10|4307.87|4307.27|4308.74|4308.14|4308.87|4308.27|4307.62|4307.02|153
1645798040000|2022-02-25 14:07:20|4308.87|4308.27|4309.62|4309.02|4309.62|4309.02|4308.87|4308.27|128
1645798050000|2022-02-25 14:07:30|4309.87|4309.27|4309.12|4308.52|4309.87|4309.27|4309.12|4308.52|41
1645798060000|2022-02-25 14:07:40|4309.37|4308.77|4309.37|4308.77|4309.62|4309.02|4309.24|4308.64|86
1645798070000|2022-02-25 14:07:50|4309.87|4309.27|4310.12|4309.52|4310.12|4309.52|4309.87|4309.27|113
1645798080000|2022-02-25 14:08:00|4310.24|4309.64|4309.87|4309.27|4310.37|4309.77|4309.74|4309.14|383
1645798090000|2022-02-25 14:08:10|4309.62|4309.02|4310.37|4309.77|4310.62|4310.02|4309.62|4309.02|37
1645798100000|2022-02-25 14:08:20|4310.49|4309.89|4309.37|4308.77|4310.62|4310.02|4309.37|4308.77|99
1645798110000|2022-02-25 14:08:30|4309.24|4308.64|4308.87|4308.27|4309.37|4308.77|4308.62|4308.02|71
1645798120000|2022-02-25 14:08:40|4308.62|4308.02|4308.74|4308.14|4308.87|4308.27|4308.49|4307.89|58
1645798130000|2022-02-25 14:08:50|4308.87|4308.27|4307.87|4307.27|4309.12|4308.52|4307.87|4307.27|190
1645798140000|2022-02-25 14:09:00|4307.62|4307.02|4306.74|4306.14|4307.62|4307.02|4306.62|4306.02|125
1645798150000|2022-02-25 14:09:10|4306.62|4306.02|4306.37|4305.77|4306.62|4306.02|4306.12|4305.52|228
1645798160000|2022-02-25 14:09:20|4306.12|4305.52|4306.12|4305.52|4306.37|4305.77|4305.87|4305.27|208
1645798170000|2022-02-25 14:09:30|4305.87|4305.27|4306.37|4305.77|4306.49|4305.89|4305.62|4305.02|373
1645798180000|2022-02-25 14:09:40|4306.12|4305.52|4305.62|4305.02|4306.62|4306.02|4305.62|4305.02|305
1645798190000|2022-02-25 14:09:50|4305.74|4305.14|4306.12|4305.52|4306.37|4305.77|4305.62|4305.02|661
1645798200000|2022-02-25 14:10:00|4305.87|4305.27|4306.37|4305.77|4306.62|4306.02|4305.62|4305.02|376
1645798210000|2022-02-25 14:10:10|4306.12|4305.52|4305.87|4305.27|4306.37|4305.77|4305.62|4305.02|244
1645798220000|2022-02-25 14:10:20|4306.12|4305.52|4305.87|4305.27|4306.12|4305.52|4305.62|4305.02|100
1645798230000|2022-02-25 14:10:30|4305.99|4305.39|4305.62|4305.02|4306.12|4305.52|4304.62|4304.02|948
1645798240000|2022-02-25 14:10:40|4305.87|4305.27|4304.99|4304.39|4305.87|4305.27|4304.87|4304.27|137
1645798250000|2022-02-25 14:10:50|4304.87|4304.27|4305.12|4304.52|4305.62|4305.02|4304.87|4304.27|140
1645798260000|2022-02-25 14:11:00|4305.24|4304.64|4306.87|4306.27|4306.87|4306.27|4305.24|4304.64|358
1645798270000|2022-02-25 14:11:10|4306.12|4305.52|4306.12|4305.52|4306.24|4305.64|4305.87|4305.27|303
1645798280000|2022-02-25 14:11:20|4306.37|4305.77|4307.12|4306.52|4307.12|4306.52|4306.37|4305.77|79
1645798290000|2022-02-25 14:11:30|4306.87|4306.27|4305.62|4305.02|4306.87|4306.27|4305.49|4304.89|223
1645798300000|2022-02-25 14:11:40|4305.87|4305.27|4305.49|4304.89|4305.87|4305.27|4305.37|4304.77|154
1645798310000|2022-02-25 14:11:50|4305.62|4305.02|4305.87|4305.27|4305.87|4305.27|4305.12|4304.52|167
1645798320000|2022-02-25 14:12:00|4305.99|4305.39|4306.87|4306.27|4307.12|4306.52|4305.87|4305.27|197
1645798330000|2022-02-25 14:12:10|4306.99|4306.39|4306.12|4305.52|4307.12|4306.52|4306.12|4305.52|101
1645798340000|2022-02-25 14:12:20|4305.74|4305.14|4304.87|4304.27|4306.12|4305.52|4304.87|4304.27|202
1645798350000|2022-02-25 14:12:30|4304.99|4304.39|4304.87|4304.27|4305.37|4304.77|4304.62|4304.02|153
1645798360000|2022-02-25 14:12:40|4304.62|4304.02|4304.62|4304.02|4304.87|4304.27|4304.62|4304.02|407
1645798370000|2022-02-25 14:12:50|4302.12|4301.52|4302.12|4301.52|4303.12|4302.52|4301.87|4301.27|1043
1645798380000|2022-02-25 14:13:00|4301.87|4301.27|4301.37|4300.77|4301.87|4301.27|4300.62|4300.02|488
1645798390000|2022-02-25 14:13:10|4301.62|4301.02|4300.87|4300.27|4301.62|4301.02|4300.62|4300.02|584
1645798400000|2022-02-25 14:13:20|4300.62|4300.02|4300.62|4300.02|4301.12|4300.52|4300.62|4300.02|368
1645798410000|2022-02-25 14:13:30|4301.12|4300.52|4300.74|4300.14|4301.12|4300.52|4300.62|4300.02|159
1645798420000|2022-02-25 14:13:40|4300.87|4300.27|4301.49|4300.89|4301.87|4301.27|4300.62|4300.02|146
1645798430000|2022-02-25 14:13:50|4301.62|4301.02|4300.99|4300.39|4301.87|4301.27|4300.74|4300.14|196
1645798440000|2022-02-25 14:14:00|4301.37|4300.77|4301.62|4301.02|4302.12|4301.52|4301.12|4300.52|222
1645798450000|2022-02-25 14:14:10|4301.49|4300.89|4301.62|4301.02|4301.87|4301.27|4301.49|4300.89|51
1645798460000|2022-02-25 14:14:20|4301.87|4301.27|4301.87|4301.27|4302.12|4301.52|4301.87|4301.27|40
1645798470000|2022-02-25 14:14:30|4301.99|4301.39|4301.74|4301.14|4302.12|4301.52|4301.74|4301.14|71
1645798480000|2022-02-25 14:14:40|4301.37|4300.77|4301.49|4300.89|4301.74|4301.14|4300.62|4300.02|228
1645798490000|2022-02-25 14:14:50|4301.37|4300.77|4301.37|4300.77|4301.62|4301.02|4300.62|4300.02|98
1645798500000|2022-02-25 14:15:00|4301.12|4300.52|4301.12|4300.52|4301.37|4300.77|4300.62|4300.02|261
1645798510000|2022-02-25 14:15:10|4301.37|4300.77|4301.87|4301.27|4301.87|4301.27|4300.99|4300.39|170
1645798520000|2022-02-25 14:15:20|4301.74|4301.14|4301.87|4301.27|4302.87|4302.27|4301.74|4301.14|208
1645798530000|2022-02-25 14:15:30|4301.99|4301.39|4302.37|4301.77|4302.37|4301.77|4301.87|4301.27|105
1645798540000|2022-02-25 14:15:40|4302.62|4302.02|4302.12|4301.52|4302.74|4302.14|4302.12|4301.52|115
1645798550000|2022-02-25 14:15:50|4302.37|4301.77|4300.62|4300.02|4302.37|4301.77|4300.49|4299.89|293
1645798560000|2022-02-25 14:16:00|4300.87|4300.27|4301.62|4301.02|4301.62|4301.02|4300.62|4300.02|97
1645798570000|2022-02-25 14:16:10|4301.87|4301.27|4299.87|4299.27|4301.87|4301.27|4299.74|4299.14|173
1645798580000|2022-02-25 14:16:20|4300.12|4299.52|4299.62|4299.02|4300.12|4299.52|4299.12|4298.52|375
1645798590000|2022-02-25 14:16:30|4299.24|4298.64|4298.62|4298.02|4299.37|4298.77|4298.62|4298.02|153
1645798600000|2022-02-25 14:16:40|4298.37|4297.77|4299.37|4298.77|4299.37|4298.77|4298.37|4297.77|96
1645798610000|2022-02-25 14:16:50|4299.12|4298.52|4298.12|4297.52|4299.24|4298.64|4297.99|4297.39|266
1645798620000|2022-02-25 14:17:00|4297.87|4297.27|4297.37|4296.77|4297.87|4297.27|4296.99|4296.39|375
1645798630000|2022-02-25 14:17:10|4297.24|4296.64|4297.37|4296.77|4297.62|4297.02|4296.62|4296.02|347
1645798640000|2022-02-25 14:17:20|4297.87|4297.27|4298.37|4297.77|4298.37|4297.77|4297.62|4297.02|411
1645798650000|2022-02-25 14:17:30|4298.62|4298.02|4298.87|4298.27|4299.12|4298.52|4298.37|4297.77|259
1645798660000|2022-02-25 14:17:40|4298.99|4298.39|4299.12|4298.52|4299.24|4298.64|4298.99|4298.39|120
1645798670000|2022-02-25 14:17:50|4298.99|4298.39|4299.12|4298.52|4299.49|4298.89|4298.87|4298.27|229
1645798680000|2022-02-25 14:18:00|4299.24|4298.64|4298.87|4298.27|4299.24|4298.64|4298.87|4298.27|141
1645798690000|2022-02-25 14:18:10|4298.62|4298.02|4297.87|4297.27|4298.62|4298.02|4297.87|4297.27|147
1645798700000|2022-02-25 14:18:20|4297.62|4297.02|4296.24|4295.64|4297.62|4297.02|4296.12|4295.52|215
1645798710000|2022-02-25 14:18:30|4296.37|4295.77|4296.37|4295.77|4296.37|4295.77|4295.62|4295.02|185
1645798720000|2022-02-25 14:18:40|4296.24|4295.64|4297.37|4296.77|4297.37|4296.77|4296.12|4295.52|152
1645798730000|2022-02-25 14:18:50|4297.62|4297.02|4298.87|4298.27|4299.12|4298.52|4297.37|4296.77|273
1645798740000|2022-02-25 14:19:00|4298.62|4298.02|4299.49|4298.89|4299.62|4299.02|4298.62|4298.02|190
1645798750000|2022-02-25 14:19:10|4299.62|4299.02|4300.62|4300.02|4300.62|4300.02|4299.62|4299.02|199
1645798760000|2022-02-25 14:19:20|4300.37|4299.77|4301.12|4300.52|4301.62|4301.02|4300.37|4299.77|292
1645798770000|2022-02-25 14:19:30|4300.87|4300.27|4300.87|4300.27|4301.12|4300.52|4300.74|4300.14|76
1645798780000|2022-02-25 14:19:40|4300.99|4300.39|4301.62|4301.02|4301.62|4301.02|4300.99|4300.39|119
1645798790000|2022-02-25 14:19:50|4301.74|4301.14|4301.12|4300.52|4301.87|4301.27|4300.87|4300.27|323
1645798800000|2022-02-25 14:20:00|4301.37|4300.77|4299.99|4299.39|4301.37|4300.77|4299.62|4299.02|172
1645798810000|2022-02-25 14:20:10|4299.87|4299.27|4301.12|4300.52|4301.62|4301.02|4299.87|4299.27|228
1645798820000|2022-02-25 14:20:20|4300.99|4300.39|4301.12|4300.52|4301.12|4300.52|4300.62|4300.02|138
1645798830000|2022-02-25 14:20:30|4301.24|4300.64|4301.62|4301.02|4302.37|4301.77|4301.24|4300.64|129
1645798840000|2022-02-25 14:20:40|4302.12|4301.52|4301.87|4301.27|4302.24|4301.64|4301.87|4301.27|196
1645798850000|2022-02-25 14:20:50|4301.99|4301.39|4301.87|4301.27|4302.37|4301.77|4301.74|4301.14|76
1645798860000|2022-02-25 14:21:00|4301.62|4301.02|4303.62|4303.02|4303.87|4303.27|4301.62|4301.02|404
1645798870000|2022-02-25 14:21:10|4303.37|4302.77|4303.87|4303.27|4303.87|4303.27|4303.12|4302.52|167
1645798880000|2022-02-25 14:21:20|4303.62|4303.02|4304.62|4304.02|4304.74|4304.14|4303.62|4303.02|321
1645798890000|2022-02-25 14:21:30|4304.37|4303.77|4304.12|4303.52|4304.37|4303.77|4303.87|4303.27|108
1645798900000|2022-02-25 14:21:40|4304.37|4303.77|4303.37|4302.77|4304.37|4303.77|4302.99|4302.39|164
1645798910000|2022-02-25 14:21:50|4303.12|4302.52|4303.49|4302.89|4303.62|4303.02|4303.12|4302.52|119
1645798920000|2022-02-25 14:22:00|4303.37|4302.77|4303.87|4303.27|4304.12|4303.52|4303.37|4302.77|166
1645798930000|2022-02-25 14:22:10|4304.12|4303.52|4304.12|4303.52|4304.37|4303.77|4303.62|4303.02|109
1645798940000|2022-02-25 14:22:20|4304.24|4303.64|4303.49|4302.89|4304.37|4303.77|4303.37|4302.77|117
1645798950000|2022-02-25 14:22:30|4303.62|4303.02|4302.62|4302.02|4303.62|4303.02|4302.62|4302.02|62
1645798960000|2022-02-25 14:22:40|4302.87|4302.27|4304.12|4303.52|4304.49|4303.89|4302.87|4302.27|183
1645798970000|2022-02-25 14:22:50|4304.24|4303.64|4304.12|4303.52|4304.62|4304.02|4304.12|4303.52|117
1645798980000|2022-02-25 14:23:00|4304.37|4303.77|4304.87|4304.27|4305.12|4304.52|4304.12|4303.52|113
1645798990000|2022-02-25 14:23:10|4304.74|4304.14|4304.74|4304.14|4304.87|4304.27|4304.62|4304.02|42
1645799000000|2022-02-25 14:23:20|4304.87|4304.27|4304.37|4303.77|4304.87|4304.27|4303.99|4303.39|96
1645799010000|2022-02-25 14:23:30|4304.87|4304.27|4304.62|4304.02|4304.99|4304.39|4304.37|4303.77|165
1645799020000|2022-02-25 14:23:40|4304.87|4304.27|4304.87|4304.27|4305.37|4304.77|4304.62|4304.02|162
1645799030000|2022-02-25 14:23:50|4305.12|4304.52|4304.87|4304.27|4305.12|4304.52|4304.62|4304.02|68
1645799040000|2022-02-25 14:24:00|4304.99|4304.39|4305.37|4304.77|4305.37|4304.77|4304.87|4304.27|144
1645799050000|2022-02-25 14:24:10|4305.62|4305.02|4305.87|4305.27|4306.12|4305.52|4305.12|4304.52|296
1645799060000|2022-02-25 14:24:20|4305.74|4305.14|4306.62|4306.02|4307.12|4306.52|4305.37|4304.77|282
1645799070000|2022-02-25 14:24:30|4307.12|4306.52|4306.62|4306.02|4307.37|4306.77|4306.62|4306.02|252
1645799080000|2022-02-25 14:24:40|4306.37|4305.77|4306.12|4305.52|4307.12|4306.52|4306.12|4305.52|173
1645799090000|2022-02-25 14:24:50|4306.24|4305.64|4306.12|4305.52|4306.24|4305.64|4305.87|4305.27|69
1645799100000|2022-02-25 14:25:00|4306.37|4305.77|4305.37|4304.77|4306.37|4305.77|4305.37|4304.77|213
1645799110000|2022-02-25 14:25:10|4305.62|4305.02|4305.24|4304.64|4305.87|4305.27|4304.99|4304.39|145
1645799120000|2022-02-25 14:25:20|4305.37|4304.77|4304.12|4303.52|4305.37|4304.77|4304.12|4303.52|106
1645799130000|2022-02-25 14:25:30|4304.37|4303.77|4304.12|4303.52|4305.12|4304.52|4304.12|4303.52|218
1645799140000|2022-02-25 14:25:40|4304.37|4303.77|4304.12|4303.52|4304.37|4303.77|4303.37|4302.77|273
1645799150000|2022-02-25 14:25:50|4303.37|4302.77|4303.62|4303.02|4303.74|4303.14|4303.37|4302.77|199
1645799160000|2022-02-25 14:26:00|4303.87|4303.27|4303.87|4303.27|4303.87|4303.27|4303.37|4302.77|206
1645799170000|2022-02-25 14:26:10|4303.62|4303.02|4303.37|4302.77|4303.62|4303.02|4302.87|4302.27|99
1645799180000|2022-02-25 14:26:20|4303.62|4303.02|4303.62|4303.02|4303.62|4303.02|4302.87|4302.27|220
1645799190000|2022-02-25 14:26:30|4303.37|4302.77|4304.12|4303.52|4304.37|4303.77|4303.37|4302.77|121
1645799200000|2022-02-25 14:26:40|4304.24|4303.64|4304.62|4304.02|4304.87|4304.27|4304.24|4303.64|127
1645799210000|2022-02-25 14:26:50|4304.87|4304.27|4303.87|4303.27|4304.87|4304.27|4303.87|4303.27|73
1645799220000|2022-02-25 14:27:00|4303.62|4303.02|4304.62|4304.02|4304.62|4304.02|4303.62|4303.02|114
1645799230000|2022-02-25 14:27:10|4304.87|4304.27|4304.87|4304.27|4304.87|4304.27|4304.37|4303.77|55
1645799240000|2022-02-25 14:27:20|4304.62|4304.02|4305.12|4304.52|4305.12|4304.52|4304.62|4304.02|90
1645799250000|2022-02-25 14:27:30|4305.87|4305.27|4305.62|4305.02|4305.87|4305.27|4304.87|4304.27|677
1645799260000|2022-02-25 14:27:40|4305.12|4304.52|4303.87|4303.27|4305.12|4304.52|4303.87|4303.27|174
1645799270000|2022-02-25 14:27:50|4303.62|4303.02|4302.37|4301.77|4304.12|4303.52|4301.74|4301.14|895
1645799280000|2022-02-25 14:28:00|4302.62|4302.02|4302.62|4302.02|4303.24|4302.64|4302.12|4301.52|293
1645799290000|2022-02-25 14:28:10|4302.87|4302.27|4303.62|4303.02|4303.62|4303.02|4302.62|4302.02|331
1645799300000|2022-02-25 14:28:20|4303.37|4302.77|4302.62|4302.02|4303.37|4302.77|4302.37|4301.77|282
1645799310000|2022-02-25 14:28:30|4302.37|4301.77|4302.37|4301.77|4302.99|4302.39|4302.37|4301.77|124
1645799320000|2022-02-25 14:28:40|4302.62|4302.02|4302.24|4301.64|4302.62|4302.02|4302.24|4301.64|162
1645799330000|2022-02-25 14:28:50|4302.12|4301.52|4301.49|4300.89|4302.12|4301.52|4301.12|4300.52|243
1645799340000|2022-02-25 14:29:00|4301.37|4300.77|4301.62|4301.02|4301.74|4301.14|4301.37|4300.77|154
1645799350000|2022-02-25 14:29:10|4302.12|4301.52|4302.12|4301.52|4302.99|4302.39|4301.99|4301.39|186
1645799360000|2022-02-25 14:29:20|4302.37|4301.77|4302.62|4302.02|4302.62|4302.02|4302.12|4301.52|58
1645799370000|2022-02-25 14:29:30|4302.49|4301.89|4302.99|4302.39|4302.99|4302.39|4301.87|4301.27|180
1645799380000|2022-02-25 14:29:40|4303.12|4302.52|4303.37|4302.77|4303.62|4303.02|4302.62|4302.02|213
1645799390000|2022-02-25 14:29:50|4303.24|4302.64|4304.12|4303.52|4304.62|4304.02|4303.24|4302.64|771
1645799400000|2022-02-25 14:30:00|4304.02|4303.62|4303.27|4302.87|4304.52|4304.12|4302.02|4301.62|3881
1645799410000|2022-02-25 14:30:10|4303.02|4302.62|4299.02|4298.62|4303.02|4302.62|4298.02|4297.62|2241
1645799420000|2022-02-25 14:30:20|4298.64|4298.24|4301.27|4300.87|4301.89|4301.49|4298.52|4298.12|1636
1645799430000|2022-02-25 14:30:30|4300.89|4300.49|4302.77|4302.37|4303.39|4302.99|4300.77|4300.37|1165
1645799440000|2022-02-25 14:30:40|4302.52|4302.12|4298.52|4298.12|4302.52|4302.12|4298.27|4297.87|1167
1645799450000|2022-02-25 14:30:50|4298.14|4297.74|4298.77|4298.37|4300.27|4299.87|4298.14|4297.74|864
1645799460000|2022-02-25 14:31:00|4298.89|4298.49|4297.27|4296.87|4299.02|4298.62|4297.02|4296.62|1516
1645799470000|2022-02-25 14:31:10|4297.52|4297.12|4295.02|4294.62|4298.02|4297.62|4294.02|4293.62|1648
1645799480000|2022-02-25 14:31:20|4294.77|4294.37|4295.02|4294.62|4295.52|4295.12|4294.27|4293.87|934
1645799490000|2022-02-25 14:31:30|4295.14|4294.74|4296.02|4295.62|4296.27|4295.87|4294.77|4294.37|922
1645799500000|2022-02-25 14:31:40|4296.14|4295.74|4296.27|4295.87|4296.27|4295.87|4295.02|4294.62|645
1645799510000|2022-02-25 14:31:50|4295.77|4295.37|4296.64|4296.24|4297.27|4296.87|4295.77|4295.37|959
1645799520000|2022-02-25 14:32:00|4297.52|4297.12|4298.77|4298.37|4299.02|4298.62|4296.52|4296.12|1256
1645799530000|2022-02-25 14:32:10|4299.77|4299.37|4301.39|4300.99|4302.64|4302.24|4299.39|4298.99|1552
1645799540000|2022-02-25 14:32:20|4301.52|4301.12|4301.77|4301.37|4302.27|4301.87|4300.27|4299.87|1346
1645799550000|2022-02-25 14:32:30|4302.02|4301.62|4300.02|4299.62|4302.77|4302.37|4300.02|4299.62|757
1645799560000|2022-02-25 14:32:40|4300.52|4300.12|4301.77|4301.37|4301.77|4301.37|4300.14|4299.74|655
1645799570000|2022-02-25 14:32:50|4301.52|4301.12|4299.27|4298.87|4302.39|4301.99|4299.27|4298.87|1610
1645799580000|2022-02-25 14:33:00|4299.89|4299.49|4301.39|4300.99|4301.89|4301.49|4299.89|4299.49|869
1645799590000|2022-02-25 14:33:10|4301.52|4301.12|4305.39|4304.99|4305.52|4305.12|4301.52|4301.12|1360
1645799600000|2022-02-25 14:33:20|4305.52|4305.12|4307.02|4306.62|4307.02|4306.62|4305.52|4305.12|903
1645799610000|2022-02-25 14:33:30|4307.14|4306.74|4308.02|4307.62|4308.77|4308.37|4307.02|4306.62|805
1645799620000|2022-02-25 14:33:40|4308.27|4307.87|4309.77|4309.37|4309.89|4309.49|4307.52|4307.12|943
1645799630000|2022-02-25 14:33:50|4310.52|4310.12|4311.77|4311.37|4311.77|4311.37|4310.27|4309.87|1076
1645799640000|2022-02-25 14:34:00|4311.89|4311.49|4314.02|4313.62|4314.02|4313.62|4311.64|4311.24|1720
1645799650000|2022-02-25 14:34:10|4314.27|4313.87|4315.27|4314.87|4316.52|4316.12|4313.52|4313.12|1814
1645799660000|2022-02-25 14:34:20|4315.77|4315.37|4316.77|4316.37|4317.27|4316.87|4315.27|4314.87|923
1645799670000|2022-02-25 14:34:30|4317.02|4316.62|4317.27|4316.87|4317.77|4317.37|4315.77|4315.37|1154
1645799680000|2022-02-25 14:34:40|4317.39|4316.99|4317.52|4317.12|4318.02|4317.62|4316.77|4316.37|796
1645799690000|2022-02-25 14:34:50|4317.27|4316.87|4316.77|4316.37|4318.27|4317.87|4316.27|4315.87|788
1645799700000|2022-02-25 14:35:00|4317.02|4316.62|4315.27|4314.87|4317.02|4316.62|4315.27|4314.87|1597
1645799710000|2022-02-25 14:35:10|4315.39|4314.99|4319.02|4318.62|4319.02|4318.62|4315.39|4314.99|1159
1645799720000|2022-02-25 14:35:20|4319.27|4318.87|4318.52|4318.12|4320.02|4319.62|4318.27|4317.87|779
1645799730000|2022-02-25 14:35:30|4318.77|4318.37|4317.27|4316.87|4318.77|4318.37|4316.52|4316.12|658
1645799740000|2022-02-25 14:35:40|4317.14|4316.74|4315.89|4315.49|4318.14|4317.74|4315.77|4315.37|673
1645799750000|2022-02-25 14:35:50|4315.52|4315.12|4316.02|4315.62|4316.77|4316.37|4315.27|4314.87|961
1645799760000|2022-02-25 14:36:00|4316.39|4315.99|4315.52|4315.12|4316.77|4316.37|4315.02|4314.62|1045
1645799770000|2022-02-25 14:36:10|4315.27|4314.87|4316.52|4316.12|4316.52|4316.12|4314.52|4314.12|575
1645799780000|2022-02-25 14:36:20|4316.77|4316.37|4317.64|4317.24|4318.27|4317.87|4316.77|4316.37|1100
1645799790000|2022-02-25 14:36:30|4317.52|4317.12|4317.02|4316.62|4319.02|4318.62|4317.02|4316.62|862
1645799800000|2022-02-25 14:36:40|4317.27|4316.87|4315.27|4314.87|4317.39|4316.99|4315.02|4314.62|550
1645799810000|2022-02-25 14:36:50|4315.14|4314.74|4315.27|4314.87|4315.89|4315.49|4314.52|4314.12|741
1645799820000|2022-02-25 14:37:00|4315.77|4315.37|4314.52|4314.12|4316.77|4316.37|4314.52|4314.12|1020
1645799830000|2022-02-25 14:37:10|4314.27|4313.87|4312.02|4311.62|4314.27|4313.87|4311.52|4311.12|1419
1645799840000|2022-02-25 14:37:20|4312.14|4311.74|4313.27|4312.87|4313.52|4313.12|4311.27|4310.87|1045
1645799850000|2022-02-25 14:37:30|4313.14|4312.74|4314.27|4313.87|4315.02|4314.62|4313.14|4312.74|777
1645799860000|2022-02-25 14:37:40|4314.39|4313.99|4312.02|4311.62|4315.02|4314.62|4312.02|4311.62|523
1645799870000|2022-02-25 14:37:50|4311.27|4310.87|4311.52|4311.12|4311.52|4311.12|4310.27|4309.87|596
1645799880000|2022-02-25 14:38:00|4311.39|4310.99|4312.27|4311.87|4312.52|4312.12|4310.52|4310.12|1096
1645799890000|2022-02-25 14:38:10|4312.02|4311.62|4310.27|4309.87|4312.52|4312.12|4310.27|4309.87|553
1645799900000|2022-02-25 14:38:20|4310.02|4309.62|4311.27|4310.87|4311.52|4311.12|4309.77|4309.37|1175
1645799910000|2022-02-25 14:38:30|4311.02|4310.62|4313.77|4313.37|4314.52|4314.12|4311.02|4310.62|1209
1645799920000|2022-02-25 14:38:40|4314.02|4313.62|4314.77|4314.37|4315.77|4315.37|4314.02|4313.62|867
1645799930000|2022-02-25 14:38:50|4314.52|4314.12|4314.52|4314.12|4315.02|4314.62|4313.77|4313.37|597
1645799940000|2022-02-25 14:39:00|4315.52|4315.12|4314.52|4314.12|4315.64|4315.24|4313.27|4312.87|915
1645799950000|2022-02-25 14:39:10|4314.39|4313.99|4315.52|4315.12|4315.77|4315.37|4313.77|4313.37|731
1645799960000|2022-02-25 14:39:20|4315.77|4315.37|4315.77|4315.37|4316.27|4315.87|4315.02|4314.62|471
1645799970000|2022-02-25 14:39:30|4315.89|4315.49|4313.27|4312.87|4315.89|4315.49|4312.64|4312.24|794
1645799980000|2022-02-25 14:39:40|4313.77|4313.37|4313.14|4312.74|4314.89|4314.49|4313.02|4312.62|660
1645799990000|2022-02-25 14:39:50|4313.02|4312.62|4312.77|4312.37|4315.02|4314.62|4312.64|4312.24|508
1645800000000|2022-02-25 14:40:00|4311.77|4311.37|4312.77|4312.37|4315.27|4314.87|4311.64|4311.24|1509
1645800010000|2022-02-25 14:40:10|4312.27|4311.87|4314.39|4313.99|4314.77|4314.37|4312.27|4311.87|737
1645800020000|2022-02-25 14:40:20|4314.14|4313.74|4315.52|4315.12|4315.77|4315.37|4313.39|4312.99|488
1645800030000|2022-02-25 14:40:30|4315.27|4314.87|4315.27|4314.87|4316.27|4315.87|4314.02|4313.62|949
1645800040000|2022-02-25 14:40:40|4315.52|4315.12|4316.64|4316.24|4316.77|4316.37|4314.77|4314.37|739
1645800050000|2022-02-25 14:40:50|4316.39|4315.99|4314.27|4313.87|4316.39|4315.99|4313.52|4313.12|850
1645800060000|2022-02-25 14:41:00|4314.77|4314.37|4317.77|4317.37|4317.77|4317.37|4314.27|4313.87|791
1645800070000|2022-02-25 14:41:10|4317.89|4317.49|4316.89|4316.49|4318.02|4317.62|4315.52|4315.12|774
1645800080000|2022-02-25 14:41:20|4317.02|4316.62|4318.77|4318.37|4319.52|4319.12|4317.02|4316.62|871
1645800090000|2022-02-25 14:41:30|4319.14|4318.74|4317.02|4316.62|4319.52|4319.12|4316.77|4316.37|923
1645800100000|2022-02-25 14:41:40|4316.77|4316.37|4318.77|4318.37|4318.77|4318.37|4315.89|4315.49|528
1645800110000|2022-02-25 14:41:50|4319.02|4318.62|4317.52|4317.12|4319.27|4318.87|4316.77|4316.37|587
1645800120000|2022-02-25 14:42:00|4317.77|4317.37|4317.02|4316.62|4319.02|4318.62|4315.77|4315.37|753
1645800130000|2022-02-25 14:42:10|4316.77|4316.37|4315.77|4315.37|4317.14|4316.74|4315.27|4314.87|615
1645800140000|2022-02-25 14:42:20|4315.52|4315.12|4313.02|4312.62|4315.77|4315.37|4312.27|4311.87|1314
1645800150000|2022-02-25 14:42:30|4313.27|4312.87|4311.39|4310.99|4313.52|4313.12|4311.39|4310.99|893
1645800160000|2022-02-25 14:42:40|4311.52|4311.12|4309.52|4309.12|4311.64|4311.24|4309.27|4308.87|1229
1645800170000|2022-02-25 14:42:50|4309.77|4309.37|4308.77|4308.37|4310.52|4310.12|4308.77|4308.37|1821
1645800180000|2022-02-25 14:43:00|4308.27|4307.87|4307.52|4307.12|4310.02|4309.62|4307.52|4307.12|1237
1645800190000|2022-02-25 14:43:10|4307.27|4306.87|4303.77|4303.37|4307.77|4307.37|4303.77|4303.37|1492
1645800200000|2022-02-25 14:43:20|4304.02|4303.62|4304.27|4303.87|4306.02|4305.62|4303.52|4303.12|1872
1645800210000|2022-02-25 14:43:30|4304.02|4303.62|4304.02|4303.62|4304.52|4304.12|4302.27|4301.87|1009
1645800220000|2022-02-25 14:43:40|4304.52|4304.12|4304.77|4304.37|4304.77|4304.37|4303.27|4302.87|805
1645800230000|2022-02-25 14:43:50|4305.02|4304.62|4304.52|4304.12|4306.27|4305.87|4304.52|4304.12|858
1645800240000|2022-02-25 14:44:00|4303.77|4303.37|4306.02|4305.62|4306.02|4305.62|4303.52|4303.12|994
1645800250000|2022-02-25 14:44:10|4305.77|4305.37|4302.77|4302.37|4305.77|4305.37|4302.52|4302.12|739
1645800260000|2022-02-25 14:44:20|4302.64|4302.24|4300.77|4300.37|4303.27|4302.87|4300.52|4300.12|927
1645800270000|2022-02-25 14:44:30|4300.52|4300.12|4299.52|4299.12|4301.52|4301.12|4299.02|4298.62|1590
1645800280000|2022-02-25 14:44:40|4299.27|4298.87|4299.77|4299.37|4300.27|4299.87|4299.02|4298.62|841
1645800290000|2022-02-25 14:44:50|4300.02|4299.62|4300.02|4299.62|4300.77|4300.37|4299.27|4298.87|1010
1645800300000|2022-02-25 14:45:00|4299.77|4299.37|4304.52|4304.12|4304.52|4304.12|4299.77|4299.37|1766
1645800310000|2022-02-25 14:45:10|4304.14|4303.74|4304.77|4304.37|4307.02|4306.62|4304.02|4303.62|1327
1645800320000|2022-02-25 14:45:20|4305.02|4304.62|4304.27|4303.87|4305.52|4305.12|4303.77|4303.37|567
1645800330000|2022-02-25 14:45:30|4304.77|4304.37|4304.77|4304.37|4306.02|4305.62|4304.27|4303.87|632
1645800340000|2022-02-25 14:45:40|4304.52|4304.12|4306.27|4305.87|4306.39|4305.99|4304.52|4304.12|1026
1645800350000|2022-02-25 14:45:50|4306.02|4305.62|4305.02|4304.62|4306.02|4305.62|4304.52|4304.12|621
1645800360000|2022-02-25 14:46:00|4304.77|4304.37|4308.39|4307.99|4308.64|4308.24|4304.77|4304.37|857
1645800370000|2022-02-25 14:46:10|4308.14|4307.74|4309.02|4308.62|4309.27|4308.87|4306.02|4305.62|1116
1645800380000|2022-02-25 14:46:20|4309.27|4308.87|4308.27|4307.87|4310.27|4309.87|4307.77|4307.37|1225
1645800390000|2022-02-25 14:46:30|4308.77|4308.37|4307.02|4306.62|4308.77|4308.37|4306.64|4306.24|426
1645800400000|2022-02-25 14:46:40|4306.77|4306.37|4309.52|4309.12|4309.52|4309.12|4306.02|4305.62|690
1645800410000|2022-02-25 14:46:50|4309.77|4309.37|4310.52|4310.12|4311.52|4311.12|4308.77|4308.37|673
1645800420000|2022-02-25 14:47:00|4310.77|4310.37|4313.64|4313.24|4315.52|4315.12|4310.77|4310.37|1898
1645800430000|2022-02-25 14:47:10|4313.77|4313.37|4313.77|4313.37|4314.52|4314.12|4312.77|4312.37|917
1645800440000|2022-02-25 14:47:20|4313.52|4313.12|4313.27|4312.87|4315.02|4314.62|4312.77|4312.37|839
1645800450000|2022-02-25 14:47:30|4313.52|4313.12|4314.52|4314.12|4315.52|4315.12|4313.27|4312.87|650
1645800460000|2022-02-25 14:47:40|4314.27|4313.87|4313.02|4312.62|4314.27|4313.87|4312.27|4311.87|396
1645800470000|2022-02-25 14:47:50|4313.27|4312.87|4312.02|4311.62|4313.27|4312.87|4311.27|4310.87|601
1645800480000|2022-02-25 14:48:00|4311.52|4311.12|4310.77|4310.37|4312.14|4311.74|4310.27|4309.87|763
1645800490000|2022-02-25 14:48:10|4310.89|4310.49|4310.14|4309.74|4311.02|4310.62|4309.52|4309.12|474
1645800500000|2022-02-25 14:48:20|4310.02|4309.62|4310.77|4310.37|4311.02|4310.62|4309.02|4308.62|713
1645800510000|2022-02-25 14:48:30|4311.02|4310.62|4308.02|4307.62|4312.52|4312.12|4307.77|4307.37|2293
1645800520000|2022-02-25 14:48:40|4307.77|4307.37|4306.27|4305.87|4308.77|4308.37|4306.27|4305.87|1628
1645800530000|2022-02-25 14:48:50|4306.52|4306.12|4308.39|4307.99|4309.39|4308.99|4306.52|4306.12|726
1645800540000|2022-02-25 14:49:00|4308.52|4308.12|4309.52|4309.12|4309.52|4309.12|4307.39|4306.99|589
1645800550000|2022-02-25 14:49:10|4309.77|4309.37|4309.39|4308.99|4310.27|4309.87|4308.02|4307.62|586
1645800560000|2022-02-25 14:49:20|4309.77|4309.37|4311.39|4310.99|4311.77|4311.37|4309.52|4309.12|729
1645800570000|2022-02-25 14:49:30|4311.27|4310.87|4311.77|4311.37|4312.89|4312.49|4311.27|4310.87|623
1645800580000|2022-02-25 14:49:40|4312.02|4311.62|4313.52|4313.12|4314.02|4313.62|4311.77|4311.37|567
1645800590000|2022-02-25 14:49:50|4313.64|4313.24|4313.77|4313.37|4314.52|4314.12|4313.27|4312.87|462
1645800600000|2022-02-25 14:50:00|4313.64|4313.24|4314.77|4314.37|4316.27|4315.87|4312.27|4311.87|3306
1645800610000|2022-02-25 14:50:10|4315.02|4314.62|4316.27|4315.87|4316.77|4316.37|4314.64|4314.24|870
1645800620000|2022-02-25 14:50:20|4315.89|4315.49|4315.52|4315.12|4316.52|4316.12|4315.52|4315.12|446
1645800630000|2022-02-25 14:50:30|4315.77|4315.37|4313.77|4313.37|4316.02|4315.62|4313.52|4313.12|555
1645800640000|2022-02-25 14:50:40|4313.52|4313.12|4313.27|4312.87|4314.52|4314.12|4312.52|4312.12|542
1645800650000|2022-02-25 14:50:50|4313.02|4312.62|4310.77|4310.37|4313.02|4312.62|4310.77|4310.37|565
1645800660000|2022-02-25 14:51:00|4311.27|4310.87|4312.77|4312.37|4313.02|4312.62|4310.52|4310.12|638
1645800670000|2022-02-25 14:51:10|4313.27|4312.87|4314.39|4313.99|4314.52|4314.12|4312.77|4312.37|596
1645800680000|2022-02-25 14:51:20|4314.52|4314.12|4312.77|4312.37|4315.02|4314.62|4312.14|4311.74|709
1645800690000|2022-02-25 14:51:30|4313.27|4312.87|4312.77|4312.37|4314.27|4313.87|4312.77|4312.37|551
1645800700000|2022-02-25 14:51:40|4313.02|4312.62|4312.14|4311.74|4313.77|4313.37|4311.77|4311.37|489
1645800710000|2022-02-25 14:51:50|4312.27|4311.87|4312.02|4311.62|4312.77|4312.37|4311.27|4310.87|478
1645800720000|2022-02-25 14:52:00|4311.52|4311.12|4312.52|4312.12|4312.64|4312.24|4309.77|4309.37|774
1645800730000|2022-02-25 14:52:10|4312.27|4311.87|4312.02|4311.62|4312.27|4311.87|4309.77|4309.37|685
1645800740000|2022-02-25 14:52:20|4312.27|4311.87|4311.52|4311.12|4312.77|4312.37|4310.52|4310.12|688
1645800750000|2022-02-25 14:52:30|4311.77|4311.37|4309.39|4308.99|4311.77|4311.37|4309.02|4308.62|1001
1645800760000|2022-02-25 14:52:40|4309.52|4309.12|4308.77|4308.37|4309.89|4309.49|4307.27|4306.87|863
1645800770000|2022-02-25 14:52:50|4308.39|4307.99|4308.02|4307.62|4309.14|4308.74|4307.77|4307.37|431
1645800780000|2022-02-25 14:53:00|4308.27|4307.87|4309.14|4308.74|4309.77|4309.37|4308.02|4307.62|475
1645800790000|2022-02-25 14:53:10|4309.27|4308.87|4306.27|4305.87|4309.52|4309.12|4305.52|4305.12|777
1645800800000|2022-02-25 14:53:20|4305.52|4305.12|4307.77|4307.37|4307.77|4307.37|4305.52|4305.12|989
1645800810000|2022-02-25 14:53:30|4307.64|4307.24|4306.27|4305.87|4308.02|4307.62|4305.77|4305.37|676
1645800820000|2022-02-25 14:53:40|4305.77|4305.37|4304.27|4303.87|4305.77|4305.37|4304.02|4303.62|1298
1645800830000|2022-02-25 14:53:50|4303.77|4303.37|4304.27|4303.87|4304.52|4304.12|4303.52|4303.12|1070
1645800840000|2022-02-25 14:54:00|4304.52|4304.12|4304.77|4304.37|4306.02|4305.62|4303.77|4303.37|662
1645800850000|2022-02-25 14:54:10|4304.89|4304.49|4305.39|4304.99|4305.39|4304.99|4303.77|4303.37|494
1645800860000|2022-02-25 14:54:20|4305.52|4305.12|4305.27|4304.87|4305.77|4305.37|4304.77|4304.37|418
1645800870000|2022-02-25 14:54:30|4305.52|4305.12|4304.77|4304.37|4305.77|4305.37|4303.52|4303.12|812
1645800880000|2022-02-25 14:54:40|4304.52|4304.12|4304.77|4304.37|4306.27|4305.87|4304.02|4303.62|649
1645800890000|2022-02-25 14:54:50|4304.89|4304.49|4304.64|4304.24|4305.02|4304.62|4303.77|4303.37|852
1645800900000|2022-02-25 14:55:00|4305.27|4304.87|4307.77|4307.37|4307.77|4307.37|4305.02|4304.62|773
1645800910000|2022-02-25 14:55:10|4307.39|4306.99|4306.77|4306.37|4308.02|4307.62|4306.02|4305.62|490
1645800920000|2022-02-25 14:55:20|4306.27|4305.87|4306.14|4305.74|4307.14|4306.74|4305.77|4305.37|370
1645800930000|2022-02-25 14:55:30|4306.02|4305.62|4304.02|4303.62|4306.27|4305.87|4304.02|4303.62|656
1645800940000|2022-02-25 14:55:40|4304.27|4303.87|4306.27|4305.87|4306.52|4306.12|4304.02|4303.62|567
1645800950000|2022-02-25 14:55:50|4306.02|4305.62|4304.02|4303.62|4306.02|4305.62|4303.52|4303.12|927
1645800960000|2022-02-25 14:56:00|4304.14|4303.74|4303.77|4303.37|4304.39|4303.99|4303.52|4303.12|1303
1645800970000|2022-02-25 14:56:10|4304.27|4303.87|4303.77|4303.37|4305.02|4304.62|4303.52|4303.12|1147
1645800980000|2022-02-25 14:56:20|4304.02|4303.62|4304.77|4304.37|4304.89|4304.49|4303.77|4303.37|1025
1645800990000|2022-02-25 14:56:30|4304.52|4304.12|4303.64|4303.24|4304.64|4304.24|4303.52|4303.12|1078
1645801000000|2022-02-25 14:56:40|4303.77|4303.37|4300.02|4299.62|4303.89|4303.49|4299.77|4299.37|2026
1645801010000|2022-02-25 14:56:50|4300.27|4299.87|4298.52|4298.12|4301.27|4300.87|4298.52|4298.12|1097
1645801020000|2022-02-25 14:57:00|4298.27|4297.87|4296.02|4295.62|4298.77|4298.37|4296.02|4295.62|1398
1645801030000|2022-02-25 14:57:10|4295.77|4295.37|4298.27|4297.87|4298.52|4298.12|4295.77|4295.37|1094
1645801040000|2022-02-25 14:57:20|4298.02|4297.62|4295.52|4295.12|4298.02|4297.62|4295.52|4295.12|757
1645801050000|2022-02-25 14:57:30|4296.02|4295.62|4294.02|4293.62|4296.02|4295.62|4293.27|4292.87|932
1645801060000|2022-02-25 14:57:40|4294.14|4293.74|4294.64|4294.24|4295.02|4294.62|4293.77|4293.37|754
1645801070000|2022-02-25 14:57:50|4294.52|4294.12|4297.64|4297.24|4297.64|4297.24|4294.52|4294.12|636
1645801080000|2022-02-25 14:58:00|4297.77|4297.37|4298.77|4298.37|4299.27|4298.87|4297.27|4296.87|665
1645801090000|2022-02-25 14:58:10|4299.02|4298.62|4301.02|4300.62|4301.02|4300.62|4299.02|4298.62|890
1645801100000|2022-02-25 14:58:20|4301.52|4301.12|4299.52|4299.12|4301.52|4301.12|4299.52|4299.12|466
1645801110000|2022-02-25 14:58:30|4299.77|4299.37|4299.89|4299.49|4300.02|4299.62|4299.02|4298.62|409
1645801120000|2022-02-25 14:58:40|4300.14|4299.74|4297.02|4296.62|4300.14|4299.74|4297.02|4296.62|527
1645801130000|2022-02-25 14:58:50|4297.14|4296.74|4296.02|4295.62|4297.52|4297.12|4295.64|4295.24|403
1645801140000|2022-02-25 14:59:00|4295.77|4295.37|4296.14|4295.74|4296.77|4296.37|4295.14|4294.74|810
1645801150000|2022-02-25 14:59:10|4296.27|4295.87|4293.77|4293.37|4296.52|4296.12|4293.77|4293.37|313
1645801160000|2022-02-25 14:59:20|4294.02|4293.62|4292.27|4291.87|4294.27|4293.87|4291.77|4291.37|819
1645801170000|2022-02-25 14:59:30|4292.14|4291.74|4291.02|4290.62|4292.64|4292.24|4291.02|4290.62|671
1645801180000|2022-02-25 14:59:40|4291.27|4290.87|4292.89|4292.49|4292.89|4292.49|4290.77|4290.37|621
1645801190000|2022-02-25 14:59:50|4293.02|4292.62|4292.89|4292.49|4294.52|4294.12|4292.39|4291.99|576
1645801200000|2022-02-25 15:00:00|4293.64|4293.24|4294.27|4293.87|4295.27|4294.87|4293.14|4292.74|963
1645801210000|2022-02-25 15:00:10|4294.02|4293.62|4288.77|4288.37|4295.27|4294.87|4288.77|4288.37|1881
1645801220000|2022-02-25 15:00:20|4289.14|4288.74|4289.77|4289.37|4290.27|4289.87|4288.52|4288.12|1588
1645801230000|2022-02-25 15:00:30|4289.52|4289.12|4288.27|4287.87|4289.52|4289.12|4286.77|4286.37|1934
1645801240000|2022-02-25 15:00:40|4288.52|4288.12|4288.77|4288.37|4289.52|4289.12|4288.02|4287.62|1301
1645801250000|2022-02-25 15:00:50|4289.02|4288.62|4289.02|4288.62|4289.77|4289.37|4288.52|4288.12|693
1645801260000|2022-02-25 15:01:00|4288.52|4288.12|4289.77|4289.37|4291.52|4291.12|4288.52|4288.12|1148
1645801270000|2022-02-25 15:01:10|4289.27|4288.87|4291.52|4291.12|4292.02|4291.62|4288.77|4288.37|1137
1645801280000|2022-02-25 15:01:20|4291.27|4290.87|4293.27|4292.87|4293.77|4293.37|4290.52|4290.12|887
1645801290000|2022-02-25 15:01:30|4293.52|4293.12|4291.77|4291.37|4293.77|4293.37|4291.27|4290.87|1104
1645801300000|2022-02-25 15:01:40|4292.02|4291.62|4289.52|4289.12|4292.27|4291.87|4289.27|4288.87|863
1645801310000|2022-02-25 15:01:50|4289.27|4288.87|4291.02|4290.62|4291.27|4290.87|4288.39|4287.99|913
1645801320000|2022-02-25 15:02:00|4290.64|4290.24|4289.77|4289.37|4292.02|4291.62|4289.39|4288.99|883
1645801330000|2022-02-25 15:02:10|4289.02|4288.62|4288.02|4287.62|4289.14|4288.74|4287.77|4287.37|644
1645801340000|2022-02-25 15:02:20|4288.52|4288.12|4289.27|4288.87|4289.27|4288.87|4287.27|4286.87|826
1645801350000|2022-02-25 15:02:30|4289.39|4288.99|4287.77|4287.37|4289.39|4288.99|4286.77|4286.37|838
1645801360000|2022-02-25 15:02:40|4288.02|4287.62|4288.52|4288.12|4289.02|4288.62|4287.77|4287.37|544
1645801370000|2022-02-25 15:02:50|4289.02|4288.62|4288.77|4288.37|4289.77|4289.37|4288.77|4288.37|825
1645801380000|2022-02-25 15:03:00|4289.02|4288.62|4290.77|4290.37|4290.77|4290.37|4288.89|4288.49|645
1645801390000|2022-02-25 15:03:10|4291.02|4290.62|4294.52|4294.12|4294.52|4294.12|4290.77|4290.37|1079
1645801400000|2022-02-25 15:03:20|4295.02|4294.62|4293.27|4292.87|4295.02|4294.62|4292.77|4292.37|653
1645801410000|2022-02-25 15:03:30|4293.39|4292.99|4292.77|4292.37|4293.77|4293.37|4292.27|4291.87|439
1645801420000|2022-02-25 15:03:40|4292.27|4291.87|4293.02|4292.62|4293.27|4292.87|4291.27|4290.87|641
1645801430000|2022-02-25 15:03:50|4293.27|4292.87|4294.27|4293.87|4294.77|4294.37|4292.77|4292.37|639
1645801440000|2022-02-25 15:04:00|4294.52|4294.12|4295.27|4294.87|4295.52|4295.12|4294.02|4293.62|802
1645801450000|2022-02-25 15:04:10|4295.77|4295.37|4296.77|4296.37|4298.27|4297.87|4295.27|4294.87|1296
1645801460000|2022-02-25 15:04:20|4297.02|4296.62|4297.27|4296.87|4297.77|4297.37|4296.39|4295.99|870
1645801470000|2022-02-25 15:04:30|4297.52|4297.12|4294.89|4294.49|4297.52|4297.12|4294.27|4293.87|717
1645801480000|2022-02-25 15:04:40|4294.77|4294.37|4294.27|4293.87|4294.77|4294.37|4294.02|4293.62|294
1645801490000|2022-02-25 15:04:50|4294.14|4293.74|4291.52|4291.12|4294.27|4293.87|4291.52|4291.12|724
1645801500000|2022-02-25 15:05:00|4291.77|4291.37|4293.52|4293.12|4294.27|4293.87|4291.52|4291.12|900
1645801510000|2022-02-25 15:05:10|4293.02|4292.62|4293.52|4293.12|4293.77|4293.37|4293.02|4292.62|495
1645801520000|2022-02-25 15:05:20|4293.64|4293.24|4294.77|4294.37|4295.52|4295.12|4293.64|4293.24|1055
1645801530000|2022-02-25 15:05:30|4295.52|4295.12|4296.27|4295.87|4297.77|4297.37|4295.52|4295.12|1019
1645801540000|2022-02-25 15:05:40|4296.02|4295.62|4297.27|4296.87|4297.27|4296.87|4295.77|4295.37|496
1645801550000|2022-02-25 15:05:50|4297.02|4296.62|4296.02|4295.62|4297.27|4296.87|4295.52|4295.12|547
1645801560000|2022-02-25 15:06:00|4296.27|4295.87|4296.27|4295.87|4297.77|4297.37|4295.77|4295.37|940
1645801570000|2022-02-25 15:06:10|4296.39|4295.99|4297.27|4296.87|4298.77|4298.37|4296.39|4295.99|691
1645801580000|2022-02-25 15:06:20|4297.39|4296.99|4298.77|4298.37|4299.02|4298.62|4296.77|4296.37|441
1645801590000|2022-02-25 15:06:30|4299.02|4298.62|4303.27|4302.87|4303.27|4302.87|4299.02|4298.62|1874
1645801600000|2022-02-25 15:06:40|4303.02|4302.62|4301.27|4300.87|4303.77|4303.37|4301.27|4300.87|1233
1645801610000|2022-02-25 15:06:50|4301.52|4301.12|4300.52|4300.12|4302.02|4301.62|4300.52|4300.12|675
1645801620000|2022-02-25 15:07:00|4300.77|4300.37|4301.27|4300.87|4302.52|4302.12|4300.52|4300.12|791
1645801630000|2022-02-25 15:07:10|4301.52|4301.12|4303.52|4303.12|4303.52|4303.12|4301.52|4301.12|584
1645801640000|2022-02-25 15:07:20|4303.27|4302.87|4302.52|4302.12|4304.27|4303.87|4302.27|4301.87|955
1645801650000|2022-02-25 15:07:30|4302.27|4301.87|4299.27|4298.87|4302.52|4302.12|4298.77|4298.37|849
1645801660000|2022-02-25 15:07:40|4299.14|4298.74|4301.77|4301.37|4301.77|4301.37|4299.02|4298.62|773
1645801670000|2022-02-25 15:07:50|4302.02|4301.62|4302.52|4302.12|4303.52|4303.12|4301.89|4301.49|524
1645801680000|2022-02-25 15:08:00|4302.77|4302.37|4305.27|4304.87|4305.77|4305.37|4302.27|4301.87|1167
1645801690000|2022-02-25 15:08:10|4305.14|4304.74|4307.77|4307.37|4308.02|4307.62|4304.77|4304.37|927
1645801700000|2022-02-25 15:08:20|4308.02|4307.62|4309.27|4308.87|4310.02|4309.62|4307.52|4307.12|1174
1645801710000|2022-02-25 15:08:30|4309.52|4309.12|4309.02|4308.62|4309.52|4309.12|4308.52|4308.12|989
1645801720000|2022-02-25 15:08:40|4309.52|4309.12|4312.27|4311.87|4312.27|4311.87|4309.52|4309.12|1095
1645801730000|2022-02-25 15:08:50|4312.39|4311.99|4311.02|4310.62|4312.52|4312.12|4311.02|4310.62|700
1645801740000|2022-02-25 15:09:00|4310.77|4310.37|4310.27|4309.87|4311.52|4311.12|4310.27|4309.87|784
1645801750000|2022-02-25 15:09:10|4310.14|4309.74|4310.02|4309.62|4310.14|4309.74|4308.02|4307.62|1177
1645801760000|2022-02-25 15:09:20|4309.77|4309.37|4309.77|4309.37|4309.77|4309.37|4307.77|4307.37|585
1645801770000|2022-02-25 15:09:30|4310.02|4309.62|4308.89|4308.49|4310.27|4309.87|4308.77|4308.37|326
1645801780000|2022-02-25 15:09:40|4309.27|4308.87|4309.27|4308.87|4310.27|4309.87|4309.02|4308.62|519
1645801790000|2022-02-25 15:09:50|4309.52|4309.12|4309.77|4309.37|4310.52|4310.12|4308.27|4307.87|1520
1645801800000|2022-02-25 15:10:00|4310.02|4309.62|4308.64|4308.24|4310.02|4309.62|4307.77|4307.37|1264
1645801810000|2022-02-25 15:10:10|4308.77|4308.37|4309.02|4308.62|4309.14|4308.74|4307.14|4306.74|645
1645801820000|2022-02-25 15:10:20|4309.27|4308.87|4312.27|4311.87|4312.27|4311.87|4309.27|4308.87|1641
1645801830000|2022-02-25 15:10:30|4312.52|4312.12|4313.14|4312.74|4313.14|4312.74|4311.77|4311.37|1006
1645801840000|2022-02-25 15:10:40|4313.27|4312.87|4312.27|4311.87|4313.52|4313.12|4311.77|4311.37|962
1645801850000|2022-02-25 15:10:50|4312.02|4311.62|4310.77|4310.37|4312.02|4311.62|4310.02|4309.62|618
1645801860000|2022-02-25 15:11:00|4311.02|4310.62|4312.02|4311.62|4312.27|4311.87|4310.52|4310.12|604
1645801870000|2022-02-25 15:11:10|4311.89|4311.49|4312.52|4312.12|4313.02|4312.62|4311.27|4310.87|936
1645801880000|2022-02-25 15:11:20|4312.27|4311.87|4313.02|4312.62|4313.27|4312.87|4311.89|4311.49|631
1645801890000|2022-02-25 15:11:30|4313.14|4312.74|4313.77|4313.37|4314.77|4314.37|4313.02|4312.62|960
1645801900000|2022-02-25 15:11:40|4313.52|4313.12|4312.02|4311.62|4313.77|4313.37|4312.02|4311.62|553
1645801910000|2022-02-25 15:11:50|4311.77|4311.37|4309.77|4309.37|4311.77|4311.37|4309.77|4309.37|835
1645801920000|2022-02-25 15:12:00|4310.02|4309.62|4309.77|4309.37|4311.77|4311.37|4309.77|4309.37|689
1645801930000|2022-02-25 15:12:10|4309.52|4309.12|4309.27|4308.87|4309.52|4309.12|4308.52|4308.12|460
1645801940000|2022-02-25 15:12:20|4308.77|4308.37|4310.27|4309.87|4310.77|4310.37|4308.77|4308.37|716
1645801950000|2022-02-25 15:12:30|4310.52|4310.12|4307.77|4307.37|4310.52|4310.12|4307.52|4307.12|652
1645801960000|2022-02-25 15:12:40|4307.52|4307.12|4307.02|4306.62|4307.52|4307.12|4307.02|4306.62|557
1645801970000|2022-02-25 15:12:50|4306.52|4306.12|4305.77|4305.37|4307.02|4306.62|4305.39|4304.99|740
1645801980000|2022-02-25 15:13:00|4306.02|4305.62|4306.89|4306.49|4307.52|4307.12|4305.27|4304.87|674
1645801990000|2022-02-25 15:13:10|4306.77|4306.37|4302.02|4301.62|4306.77|4306.37|4302.02|4301.62|1120
1645802000000|2022-02-25 15:13:20|4302.39|4301.99|4304.39|4303.99|4304.39|4303.99|4302.39|4301.99|552
1645802010000|2022-02-25 15:13:30|4304.27|4303.87|4307.02|4306.62|4307.02|4306.62|4304.27|4303.87|580
1645802020000|2022-02-25 15:13:40|4307.52|4307.12|4308.77|4308.37|4309.52|4309.12|4307.02|4306.62|545
1645802030000|2022-02-25 15:13:50|4308.27|4307.87|4307.27|4306.87|4308.52|4308.12|4306.64|4306.24|746
1645802040000|2022-02-25 15:14:00|4308.02|4307.62|4307.27|4306.87|4308.52|4308.12|4306.77|4306.37|739
1645802050000|2022-02-25 15:14:10|4307.02|4306.62|4305.77|4305.37|4307.02|4306.62|4305.27|4304.87|611
1645802060000|2022-02-25 15:14:20|4305.52|4305.12|4304.02|4303.62|4306.02|4305.62|4304.02|4303.62|452
1645802070000|2022-02-25 15:14:30|4304.27|4303.87|4305.02|4304.62|4305.27|4304.87|4303.52|4303.12|471
1645802080000|2022-02-25 15:14:40|4304.77|4304.37|4305.27|4304.87|4305.77|4305.37|4304.27|4303.87|461
1645802090000|2022-02-25 15:14:50|4305.14|4304.74|4306.52|4306.12|4306.52|4306.12|4305.14|4304.74|376
1645802100000|2022-02-25 15:15:00|4306.27|4305.87|4305.52|4305.12|4307.27|4306.87|4304.27|4303.87|1110
1645802110000|2022-02-25 15:15:10|4303.77|4303.37|4302.52|4302.12|4304.02|4303.62|4302.02|4301.62|1685
1645802120000|2022-02-25 15:15:20|4302.64|4302.24|4303.02|4302.62|4304.27|4303.87|4302.64|4302.24|652
1645802130000|2022-02-25 15:15:30|4302.52|4302.12|4305.02|4304.62|4305.77|4305.37|4302.39|4301.99|564
1645802140000|2022-02-25 15:15:40|4304.89|4304.49|4303.52|4303.12|4306.02|4305.62|4303.02|4302.62|1089
1645802150000|2022-02-25 15:15:50|4303.64|4303.24|4302.77|4302.37|4303.77|4303.37|4302.39|4301.99|949
1645802160000|2022-02-25 15:16:00|4303.02|4302.62|4301.02|4300.62|4303.02|4302.62|4299.77|4299.37|1257
1645802170000|2022-02-25 15:16:10|4301.27|4300.87|4302.27|4301.87|4303.02|4302.62|4301.27|4300.87|960
1645802180000|2022-02-25 15:16:20|4302.52|4302.12|4301.52|4301.12|4302.52|4302.12|4301.27|4300.87|446
1645802190000|2022-02-25 15:16:30|4301.77|4301.37|4302.64|4302.24|4302.64|4302.24|4300.89|4300.49|522
1645802200000|2022-02-25 15:16:40|4302.52|4302.12|4300.77|4300.37|4304.02|4303.62|4300.27|4299.87|927
1645802210000|2022-02-25 15:16:50|4300.52|4300.12|4300.27|4299.87|4300.64|4300.24|4298.77|4298.37|857
1645802220000|2022-02-25 15:17:00|4300.52|4300.12|4302.27|4301.87|4302.64|4302.24|4300.02|4299.62|788
1645802230000|2022-02-25 15:17:10|4302.52|4302.12|4303.77|4303.37|4303.77|4303.37|4301.77|4301.37|521
1645802240000|2022-02-25 15:17:20|4304.02|4303.62|4305.41|4305.01|4305.41|4305.01|4303.96|4303.56|656
1645802250000|2022-02-25 15:17:30|4305.66|4305.26|4306.41|4306.01|4307.66|4307.26|4305.41|4305.01|963
1645802260000|2022-02-25 15:17:40|4306.53|4306.13|4306.66|4306.26|4307.41|4307.01|4306.03|4305.63|445
1645802270000|2022-02-25 15:17:50|4306.78|4306.38|4306.91|4306.51|4307.16|4306.76|4306.41|4306.01|318
1645802280000|2022-02-25 15:18:00|4307.16|4306.76|4309.8|4309.4|4310.17|4309.77|4306.16|4305.76|978
1645802290000|2022-02-25 15:18:10|4310.05|4309.65|4309.55|4309.15|4310.8|4310.4|4309.42|4309.02|686
1645802300000|2022-02-25 15:18:20|4309.3|4308.9|4310.3|4309.9|4310.3|4309.9|4308.55|4308.15|611
1645802310000|2022-02-25 15:18:30|4310.42|4310.02|4310.92|4310.52|4311.3|4310.9|4310.3|4309.9|511
1645802320000|2022-02-25 15:18:40|4310.8|4310.4|4311.3|4310.9|4311.42|4311.02|4310.17|4309.77|505
1645802330000|2022-02-25 15:18:50|4311.55|4311.15|4312.42|4312.02|4312.55|4312.15|4311.3|4310.9|747
1645802340000|2022-02-25 15:19:00|4312.55|4312.15|4311.05|4310.65|4312.55|4312.15|4310.42|4310.02|666
1645802350000|2022-02-25 15:19:10|4311.17|4310.77|4311.3|4310.9|4311.55|4311.15|4310.3|4309.9|675
1645802360000|2022-02-25 15:19:20|4311.8|4311.4|4311.3|4310.9|4311.8|4311.4|4309.8|4309.4|704
1645802370000|2022-02-25 15:19:30|4311.55|4311.15|4313.3|4312.9|4314.05|4313.65|4311.3|4310.9|1000
1645802380000|2022-02-25 15:19:40|4313.05|4312.65|4314.8|4314.4|4314.8|4314.4|4313.05|4312.65|1016
1645802390000|2022-02-25 15:19:50|4315.05|4314.65|4314.3|4313.9|4315.3|4314.9|4314.05|4313.65|1176
1645802400000|2022-02-25 15:20:00|4314.8|4314.4|4312.3|4311.9|4314.8|4314.4|4312.3|4311.9|793
1645802410000|2022-02-25 15:20:10|4312.05|4311.65|4313.05|4312.65|4313.05|4312.65|4311.55|4311.15|418
1645802420000|2022-02-25 15:20:20|4312.8|4312.4|4314.55|4314.15|4314.55|4314.15|4312.55|4312.15|459
1645802430000|2022-02-25 15:20:30|4314.8|4314.4|4317.05|4316.65|4317.3|4316.9|4314.42|4314.02|1037
1645802440000|2022-02-25 15:20:40|4316.8|4316.4|4315.42|4315.02|4317.8|4317.4|4314.8|4314.4|1728
1645802450000|2022-02-25 15:20:50|4315.3|4314.9|4314.8|4314.4|4315.3|4314.9|4313.8|4313.4|627
1645802460000|2022-02-25 15:21:00|4315.05|4314.65|4316.55|4316.15|4318.05|4317.65|4314.55|4314.15|1047
1645802470000|2022-02-25 15:21:10|4316.3|4315.9|4314.8|4314.4|4316.55|4316.15|4314.67|4314.27|689
1645802480000|2022-02-25 15:21:20|4315.05|4314.65|4318.05|4317.65|4318.8|4318.4|4314.8|4314.4|1386
1645802490000|2022-02-25 15:21:30|4317.92|4317.52|4314.8|4314.4|4318.05|4317.65|4314.3|4313.9|2177
1645802500000|2022-02-25 15:21:40|4315.05|4314.65|4315.8|4315.4|4316.42|4316.02|4314.55|4314.15|1028
1645802510000|2022-02-25 15:21:50|4316.3|4315.9|4316.55|4316.15|4319.55|4319.15|4316.3|4315.9|1566
1645802520000|2022-02-25 15:22:00|4317.05|4316.65|4310.3|4309.9|4317.05|4316.65|4310.3|4309.9|2511
1645802530000|2022-02-25 15:22:10|4311.55|4311.15|4311.55|4311.15|4313.92|4313.52|4310.55|4310.15|4091
1645802540000|2022-02-25 15:22:20|4312.3|4311.9|4310.8|4310.4|4312.8|4312.4|4309.05|4308.65|1841
1645802550000|2022-02-25 15:22:30|4311.05|4310.65|4313.55|4313.15|4313.55|4313.15|4311.05|4310.65|1024
1645802560000|2022-02-25 15:22:40|4313.92|4313.52|4314.3|4313.9|4315.3|4314.9|4313.8|4313.4|1111
1645802570000|2022-02-25 15:22:50|4314.05|4313.65|4312.92|4312.52|4314.05|4313.65|4312.05|4311.65|851
1645802580000|2022-02-25 15:23:00|4313.55|4313.15|4314.92|4314.52|4315.05|4314.65|4313.3|4312.9|865
1645802590000|2022-02-25 15:23:10|4314.55|4314.15|4315.42|4315.02|4316.05|4315.65|4313.8|4313.4|523
1645802600000|2022-02-25 15:23:20|4315.55|4315.15|4317.67|4317.27|4318.05|4317.65|4315.55|4315.15|814
1645802610000|2022-02-25 15:23:30|4317.8|4317.4|4323.05|4322.65|4323.05|4322.65|4317.3|4316.9|2280
1645802620000|2022-02-25 15:23:40|4322.92|4322.52|4323.05|4322.65|4323.3|4322.9|4321.55|4321.15|2114
1645802630000|2022-02-25 15:23:50|4322.8|4322.4|4320.3|4319.9|4324.05|4323.65|4319.55|4319.15|2061
1645802640000|2022-02-25 15:24:00|4320.17|4319.77|4320.05|4319.65|4321.05|4320.65|4319.3|4318.9|1237
1645802650000|2022-02-25 15:24:10|4320.55|4320.15|4320.05|4319.65|4320.55|4320.15|4319.55|4319.15|1013
1645802660000|2022-02-25 15:24:20|4319.8|4319.4|4320.17|4319.77|4320.8|4320.4|4319.8|4319.4|1253
1645802670000|2022-02-25 15:24:30|4320.3|4319.9|4320.05|4319.65|4320.3|4319.9|4319.05|4318.65|952
1645802680000|2022-02-25 15:24:40|4319.55|4319.15|4319.55|4319.15|4320.3|4319.9|4319.3|4318.9|622
1645802690000|2022-02-25 15:24:50|4320.05|4319.65|4320.05|4319.65|4320.3|4319.9|4319.55|4319.15|642
1645802700000|2022-02-25 15:25:00|4319.8|4319.4|4319.42|4319.02|4320.3|4319.9|4318.55|4318.15|666
1645802710000|2022-02-25 15:25:10|4318.8|4318.4|4319.8|4319.4|4320.05|4319.65|4318.8|4318.4|771
1645802720000|2022-02-25 15:25:20|4319.55|4319.15|4319.05|4318.65|4320.05|4319.65|4318.05|4317.65|957
1645802730000|2022-02-25 15:25:30|4319.3|4318.9|4321.55|4321.15|4321.8|4321.4|4318.67|4318.27|953
1645802740000|2022-02-25 15:25:40|4321.8|4321.4|4324.3|4323.9|4324.3|4323.9|4321.8|4321.4|901
1645802750000|2022-02-25 15:25:50|4324.17|4323.77|4325.55|4325.15|4325.67|4325.27|4323.8|4323.4|1661
1645802760000|2022-02-25 15:26:00|4325.8|4325.4|4325.05|4324.65|4326.55|4326.15|4324.05|4323.65|917
1645802770000|2022-02-25 15:26:10|4325.3|4324.9|4325.3|4324.9|4326.05|4325.65|4324.3|4323.9|750
1645802780000|2022-02-25 15:26:20|4325.05|4324.65|4325.05|4324.65|4325.92|4325.52|4324.3|4323.9|496
1645802790000|2022-02-25 15:26:30|4325.17|4324.77|4324.05|4323.65|4325.3|4324.9|4323.8|4323.4|572
1645802800000|2022-02-25 15:26:40|4323.92|4323.52|4325.3|4324.9|4325.55|4325.15|4323.8|4323.4|488
1645802810000|2022-02-25 15:26:50|4325.05|4324.65|4325.55|4325.15|4326.05|4325.65|4324.8|4324.4|808
1645802820000|2022-02-25 15:27:00|4325.92|4325.52|4324.8|4324.4|4326.3|4325.9|4323.8|4323.4|683
1645802830000|2022-02-25 15:27:10|4325.05|4324.65|4323.3|4322.9|4325.3|4324.9|4322.8|4322.4|626
1645802840000|2022-02-25 15:27:20|4323.17|4322.77|4322.3|4321.9|4323.55|4323.15|4322.3|4321.9|645
1645802850000|2022-02-25 15:27:30|4322.8|4322.4|4323.05|4322.65|4323.55|4323.15|4322.55|4322.15|362
1645802860000|2022-02-25 15:27:40|4322.8|4322.4|4320.92|4320.52|4323.55|4323.15|4320.92|4320.52|895
1645802870000|2022-02-25 15:27:50|4320.8|4320.4|4321.55|4321.15|4321.8|4321.4|4319.8|4319.4|761
1645802880000|2022-02-25 15:28:00|4321.42|4321.02|4324.05|4323.65|4324.05|4323.65|4321.3|4320.9|593
1645802890000|2022-02-25 15:28:10|4324.3|4323.9|4325.55|4325.15|4325.8|4325.4|4324.05|4323.65|670
1645802900000|2022-02-25 15:28:20|4325.3|4324.9|4325.55|4325.15|4325.8|4325.4|4324.8|4324.4|342
1645802910000|2022-02-25 15:28:30|4325.42|4325.02|4326.05|4325.65|4326.05|4325.65|4324.8|4324.4|399
1645802920000|2022-02-25 15:28:40|4325.67|4325.27|4326.05|4325.65|4326.05|4325.65|4325.05|4324.65|331
1645802930000|2022-02-25 15:28:50|4326.3|4325.9|4325.8|4325.4|4326.55|4326.15|4325.3|4324.9|465
1645802940000|2022-02-25 15:29:00|4326.05|4325.65|4325.8|4325.4|4326.8|4326.4|4325.3|4324.9|552
1645802950000|2022-02-25 15:29:10|4326.05|4325.65|4326.05|4325.65|4326.3|4325.9|4325.05|4324.65|294
1645802960000|2022-02-25 15:29:20|4325.8|4325.4|4328.55|4328.15|4328.55|4328.15|4325.8|4325.4|710
1645802970000|2022-02-25 15:29:30|4328.8|4328.4|4329.3|4328.9|4330.3|4329.9|4328.8|4328.4|1578
1645802980000|2022-02-25 15:29:40|4329.05|4328.65|4328.55|4328.15|4329.3|4328.9|4328.3|4327.9|400
1645802990000|2022-02-25 15:29:50|4328.8|4328.4|4326.55|4326.15|4329.05|4328.65|4326.3|4325.9|641
1645803000000|2022-02-25 15:30:00|4326.05|4325.65|4326.55|4326.15|4328.05|4327.65|4325.3|4324.9|1125
1645803010000|2022-02-25 15:30:10|4326.8|4326.4|4327.3|4326.9|4327.55|4327.15|4325.55|4325.15|573
1645803020000|2022-02-25 15:30:20|4327.55|4327.15|4328.05|4327.65|4328.55|4328.15|4327.05|4326.65|650
1645803030000|2022-02-25 15:30:30|4327.92|4327.52|4328.3|4327.9|4328.55|4328.15|4327.55|4327.15|331
1645803040000|2022-02-25 15:30:40|4328.05|4327.65|4329.05|4328.65|4329.8|4329.4|4328.05|4327.65|658
1645803050000|2022-02-25 15:30:50|4329.3|4328.9|4328.55|4328.15|4329.55|4329.15|4326.8|4326.4|1802
1645803060000|2022-02-25 15:31:00|4328.67|4328.27|4327.3|4326.9|4329.8|4329.4|4326.8|4326.4|704
1645803070000|2022-02-25 15:31:10|4327.42|4327.02|4328.05|4327.65|4328.8|4328.4|4327.3|4326.9|500
1645803080000|2022-02-25 15:31:20|4328.3|4327.9|4328.05|4327.65|4328.3|4327.9|4327.3|4326.9|543
1645803090000|2022-02-25 15:31:30|4328.3|4327.9|4328.8|4328.4|4329.3|4328.9|4328.05|4327.65|347
1645803100000|2022-02-25 15:31:40|4329.05|4328.65|4327.55|4327.15|4329.3|4328.9|4327.3|4326.9|467
1645803110000|2022-02-25 15:31:50|4327.42|4327.02|4326.8|4326.4|4327.42|4327.02|4326.3|4325.9|594
1645803120000|2022-02-25 15:32:00|4326.55|4326.15|4325.3|4324.9|4326.8|4326.4|4325.05|4324.65|741
1645803130000|2022-02-25 15:32:10|4325.55|4325.15|4326.05|4325.65|4327.05|4326.65|4325.3|4324.9|471
1645803140000|2022-02-25 15:32:20|4326.17|4325.77|4324.8|4324.4|4326.3|4325.9|4324.55|4324.15|619
1645803150000|2022-02-25 15:32:30|4324.67|4324.27|4325.55|4325.15|4325.55|4325.15|4324.67|4324.27|334
1645803160000|2022-02-25 15:32:40|4325.3|4324.9|4325.8|4325.4|4326.3|4325.9|4324.8|4324.4|339
1645803170000|2022-02-25 15:32:50|4325.92|4325.52|4322.8|4322.4|4326.05|4325.65|4322.8|4322.4|734
1645803180000|2022-02-25 15:33:00|4323.05|4322.65|4322.8|4322.4|4323.92|4323.52|4322.05|4321.65|706
1645803190000|2022-02-25 15:33:10|4322.55|4322.15|4322.3|4321.9|4322.8|4322.4|4321.8|4321.4|410
1645803200000|2022-02-25 15:33:20|4322.05|4321.65|4323.05|4322.65|4323.3|4322.9|4321.55|4321.15|443
1645803210000|2022-02-25 15:33:30|4322.8|4322.4|4321.8|4321.4|4323.05|4322.65|4321.55|4321.15|567
1645803220000|2022-02-25 15:33:40|4322.05|4321.65|4323.05|4322.65|4323.3|4322.9|4322.05|4321.65|488
1645803230000|2022-02-25 15:33:50|4322.8|4322.4|4324.05|4323.65|4324.05|4323.65|4322.8|4322.4|455
1645803240000|2022-02-25 15:34:00|4323.67|4323.27|4324.05|4323.65|4324.8|4324.4|4323.3|4322.9|423
1645803250000|2022-02-25 15:34:10|4324.3|4323.9|4324.3|4323.9|4324.8|4324.4|4323.55|4323.15|331
1645803260000|2022-02-25 15:34:20|4324.17|4323.77|4323.55|4323.15|4324.42|4324.02|4323.3|4322.9|299
1645803270000|2022-02-25 15:34:30|4323.3|4322.9|4324.05|4323.65|4324.3|4323.9|4323.17|4322.77|141
1645803280000|2022-02-25 15:34:40|4324.3|4323.9|4324.8|4324.4|4324.8|4324.4|4324.3|4323.9|183
1645803290000|2022-02-25 15:34:50|4325.05|4324.65|4324.3|4323.9|4325.42|4325.02|4324.05|4323.65|626
1645803300000|2022-02-25 15:35:00|4324.05|4323.65|4324.55|4324.15|4324.8|4324.4|4322.55|4322.15|553
1645803310000|2022-02-25 15:35:10|4324.8|4324.4|4323.55|4323.15|4325.05|4324.65|4323.55|4323.15|330
1645803320000|2022-02-25 15:35:20|4323.3|4322.9|4323.55|4323.15|4324.05|4323.65|4323.05|4322.65|171
1645803330000|2022-02-25 15:35:30|4323.67|4323.27|4323.05|4322.65|4324.05|4323.65|4322.55|4322.15|364
1645803340000|2022-02-25 15:35:40|4323.3|4322.9|4323.17|4322.77|4323.8|4323.4|4323.05|4322.65|282
1645803350000|2022-02-25 15:35:50|4323.05|4322.65|4322.55|4322.15|4323.05|4322.65|4322.3|4321.9|255
1645803360000|2022-02-25 15:36:00|4321.3|4320.9|4318.67|4318.27|4321.3|4320.9|4318.55|4318.15|1021
1645803370000|2022-02-25 15:36:10|4318.92|4318.52|4319.55|4319.15|4320.3|4319.9|4318.55|4318.15|730
1645803380000|2022-02-25 15:36:20|4319.3|4318.9|4317.8|4317.4|4319.55|4319.15|4317.05|4316.65|781
1645803390000|2022-02-25 15:36:30|4317.55|4317.15|4318.42|4318.02|4318.55|4318.15|4316.8|4316.4|634
1645803400000|2022-02-25 15:36:40|4318.3|4317.9|4317.55|4317.15|4318.55|4318.15|4317.55|4317.15|481
1645803410000|2022-02-25 15:36:50|4317.8|4317.4|4318.67|4318.27|4318.8|4318.4|4317.8|4317.4|351
1645803420000|2022-02-25 15:37:00|4319.05|4318.65|4316.3|4315.9|4319.05|4318.65|4316.3|4315.9|582
1645803430000|2022-02-25 15:37:10|4316.05|4315.65|4316.55|4316.15|4316.55|4316.15|4315.05|4314.65|1035
1645803440000|2022-02-25 15:37:20|4316.3|4315.9|4317.3|4316.9|4317.3|4316.9|4316.3|4315.9|528
1645803450000|2022-02-25 15:37:30|4317.55|4317.15|4318.05|4317.65|4318.3|4317.9|4317.3|4316.9|195
1645803460000|2022-02-25 15:37:40|4317.92|4317.52|4319.55|4319.15|4319.67|4319.27|4317.92|4317.52|464
1645803470000|2022-02-25 15:37:50|4319.3|4318.9|4318.8|4318.4|4319.55|4319.15|4318.3|4317.9|290
1645803480000|2022-02-25 15:38:00|4318.55|4318.15|4318.05|4317.65|4318.55|4318.15|4317.55|4317.15|294
1645803490000|2022-02-25 15:38:10|4318.3|4317.9|4316.05|4315.65|4318.3|4317.9|4315.8|4315.4|444
1645803500000|2022-02-25 15:38:20|4315.92|4315.52|4313.55|4313.15|4316.05|4315.65|4313.42|4313.02|757
1645803510000|2022-02-25 15:38:30|4313.8|4313.4|4315.3|4314.9|4315.3|4314.9|4313.17|4312.77|660
1645803520000|2022-02-25 15:38:40|4315.05|4314.65|4314.8|4314.4|4315.05|4314.65|4313.55|4313.15|438
1645803530000|2022-02-25 15:38:50|4314.55|4314.15|4315.55|4315.15|4316.05|4315.65|4314.55|4314.15|387
1645803540000|2022-02-25 15:39:00|4315.8|4315.4|4317.55|4317.15|4317.8|4317.4|4315.8|4315.4|551
1645803550000|2022-02-25 15:39:10|4317.8|4317.4|4317.05|4316.65|4318.05|4317.65|4316.8|4316.4|344
1645803560000|2022-02-25 15:39:20|4316.92|4316.52|4316.05|4315.65|4317.3|4316.9|4315.55|4315.15|371
1645803570000|2022-02-25 15:39:30|4316.3|4315.9|4317.55|4317.15|4317.8|4317.4|4316.3|4315.9|185
1645803580000|2022-02-25 15:39:40|4317.8|4317.4|4318.8|4318.4|4319.8|4319.4|4317.8|4317.4|439
1645803590000|2022-02-25 15:39:50|4318.67|4318.27|4319.8|4319.4|4319.8|4319.4|4318.67|4318.27|312
1645803600000|2022-02-25 15:40:00|4320.05|4319.65|4322.55|4322.15|4323.55|4323.15|4320.05|4319.65|1279
1645803610000|2022-02-25 15:40:10|4322.8|4322.4|4324.17|4323.77|4325.8|4325.4|4321.55|4321.15|1221
1645803620000|2022-02-25 15:40:20|4324.05|4323.65|4324.8|4324.4|4324.8|4324.4|4323.92|4323.52|445
1645803630000|2022-02-25 15:40:30|4324.67|4324.27|4325.55|4325.15|4326.05|4325.65|4324.67|4324.27|474
1645803640000|2022-02-25 15:40:40|4325.3|4324.9|4325.55|4325.15|4325.8|4325.4|4324.55|4324.15|441
1645803650000|2022-02-25 15:40:50|4325.42|4325.02|4326.05|4325.65|4326.55|4326.15|4325.42|4325.02|345
1645803660000|2022-02-25 15:41:00|4326.3|4325.9|4328.55|4328.15|4328.55|4328.15|4325.55|4325.15|1569
1645803670000|2022-02-25 15:41:10|4328.3|4327.9|4327.05|4326.65|4328.55|4328.15|4326.92|4326.52|618
1645803680000|2022-02-25 15:41:20|4327.3|4326.9|4328.8|4328.4|4328.8|4328.4|4327.3|4326.9|430
1645803690000|2022-02-25 15:41:30|4328.55|4328.15|4328.8|4328.4|4329.8|4329.4|4328.42|4328.02|380
1645803700000|2022-02-25 15:41:40|4329.05|4328.65|4328.8|4328.4|4329.3|4328.9|4328.55|4328.15|354
1645803710000|2022-02-25 15:41:50|4328.3|4327.9|4329.3|4328.9|4329.3|4328.9|4328.3|4327.9|439
1645803720000|2022-02-25 15:42:00|4329.05|4328.65|4329.17|4328.77|4330.05|4329.65|4329.05|4328.65|763
1645803730000|2022-02-25 15:42:10|4329.05|4328.65|4328.42|4328.02|4329.8|4329.4|4328.3|4327.9|355
1645803740000|2022-02-25 15:42:20|4328.3|4327.9|4327.8|4327.4|4328.3|4327.9|4327.3|4326.9|320
1645803750000|2022-02-25 15:42:30|4327.55|4327.15|4327.8|4327.4|4327.8|4327.4|4327.05|4326.65|267
1645803760000|2022-02-25 15:42:40|4327.55|4327.15|4327.8|4327.4|4328.3|4327.9|4327.3|4326.9|221
1645803770000|2022-02-25 15:42:50|4327.55|4327.15|4327.55|4327.15|4327.55|4327.15|4326.55|4326.15|609
1645803780000|2022-02-25 15:43:00|4327.3|4326.9|4328.3|4327.9|4328.3|4327.9|4326.3|4325.9|871
1645803790000|2022-02-25 15:43:10|4328.05|4327.65|4329.05|4328.65|4329.55|4329.15|4328.05|4327.65|829
1645803800000|2022-02-25 15:43:20|4328.8|4328.4|4328.8|4328.4|4329.05|4328.65|4328.3|4327.9|439
1645803810000|2022-02-25 15:43:30|4329.05|4328.65|4330.05|4329.65|4330.17|4329.77|4329.05|4328.65|594
1645803820000|2022-02-25 15:43:40|4329.8|4329.4|4329.8|4329.4|4330.05|4329.65|4329.3|4328.9|233
1645803830000|2022-02-25 15:43:50|4329.55|4329.15|4330.05|4329.65|4330.05|4329.65|4329.55|4329.15|306
1645803840000|2022-02-25 15:44:00|4330.3|4329.9|4331.3|4330.9|4332.3|4331.9|4329.8|4329.4|1288
1645803850000|2022-02-25 15:44:10|4331.17|4330.77|4332.3|4331.9|4332.55|4332.15|4331.17|4330.77|362
1645803860000|2022-02-25 15:44:20|4332.42|4332.02|4332.17|4331.77|4332.55|4332.15|4331.8|4331.4|321
1645803870000|2022-02-25 15:44:30|4332.3|4331.9|4332.55|4332.15|4332.67|4332.27|4332.05|4331.65|300
1645803880000|2022-02-25 15:44:40|4332.3|4331.9|4332.8|4332.4|4332.92|4332.52|4332.17|4331.77|410
1645803890000|2022-02-25 15:44:50|4332.92|4332.52|4334.05|4333.65|4334.05|4333.65|4332.8|4332.4|421
1645803900000|2022-02-25 15:45:00|4334.3|4333.9|4333.55|4333.15|4334.3|4333.9|4332.3|4331.9|936
1645803910000|2022-02-25 15:45:10|4333.8|4333.4|4333.55|4333.15|4334.55|4334.15|4333.55|4333.15|531
1645803920000|2022-02-25 15:45:20|4333.67|4333.27|4333.3|4332.9|4333.8|4333.4|4331.8|4331.4|587
1645803930000|2022-02-25 15:45:30|4333.42|4333.02|4333.3|4332.9|4333.8|4333.4|4333.3|4332.9|334
1645803940000|2022-02-25 15:45:40|4333.55|4333.15|4333.55|4333.15|4334.05|4333.65|4333.55|4333.15|183
1645803950000|2022-02-25 15:45:50|4333.8|4333.4|4334.3|4333.9|4334.8|4334.4|4333.55|4333.15|421
1645803960000|2022-02-25 15:46:00|4334.17|4333.77|4336.05|4335.65|4336.05|4335.65|4334.17|4333.77|1138
1645803970000|2022-02-25 15:46:10|4336.3|4335.9|4336.3|4335.9|4336.55|4336.15|4335.8|4335.4|788
1645803980000|2022-02-25 15:46:20|4337.05|4336.65|4336.8|4336.4|4337.05|4336.65|4335.55|4335.15|900
1645803990000|2022-02-25 15:46:30|4337.05|4336.65|4336.55|4336.15|4337.05|4336.65|4336.3|4335.9|276
1645804000000|2022-02-25 15:46:40|4336.3|4335.9|4336.55|4336.15|4337.3|4336.9|4336.3|4335.9|334
1645804010000|2022-02-25 15:46:50|4336.67|4336.27|4337.55|4337.15|4337.55|4337.15|4336.55|4336.15|389
1645804020000|2022-02-25 15:47:00|4337.3|4336.9|4337.05|4336.65|4337.55|4337.15|4336.55|4336.15|479
1645804030000|2022-02-25 15:47:10|4337.3|4336.9|4337.8|4337.4|4338.05|4337.65|4337.3|4336.9|331
1645804040000|2022-02-25 15:47:20|4337.55|4337.15|4337.55|4337.15|4337.8|4337.4|4337.3|4336.9|545
1645804050000|2022-02-25 15:47:30|4337.42|4337.02|4338.05|4337.65|4338.05|4337.65|4336.8|4336.4|731
1645804060000|2022-02-25 15:47:40|4338.3|4337.9|4339.8|4339.4|4340.3|4339.9|4338.3|4337.9|1791
1645804070000|2022-02-25 15:47:50|4339.55|4339.15|4341.55|4341.15|4341.55|4341.15|4339.55|4339.15|1440
1645804080000|2022-02-25 15:48:00|4341.05|4340.65|4341.3|4340.9|4341.55|4341.15|4340.55|4340.15|1779
1645804090000|2022-02-25 15:48:10|4341.55|4341.15|4340.8|4340.4|4341.8|4341.4|4340.55|4340.15|1027
1645804100000|2022-02-25 15:48:20|4340.55|4340.15|4341.05|4340.65|4341.3|4340.9|4340.55|4340.15|735
1645804110000|2022-02-25 15:48:30|4340.8|4340.4|4340.8|4340.4|4341.55|4341.15|4340.8|4340.4|381
1645804120000|2022-02-25 15:48:40|4341.05|4340.65|4340.55|4340.15|4341.42|4341.02|4340.3|4339.9|732
1645804130000|2022-02-25 15:48:50|4340.92|4340.52|4340.3|4339.9|4341.3|4340.9|4339.55|4339.15|823
1645804140000|2022-02-25 15:49:00|4340.05|4339.65|4341.3|4340.9|4341.3|4340.9|4340.05|4339.65|665
1645804150000|2022-02-25 15:49:10|4341.05|4340.65|4341.8|4341.4|4342.05|4341.65|4341.05|4340.65|478
1645804160000|2022-02-25 15:49:20|4341.92|4341.52|4341.8|4341.4|4342.05|4341.65|4341.3|4340.9|272
1645804170000|2022-02-25 15:49:30|4342.05|4341.65|4342.55|4342.15|4342.55|4342.15|4342.05|4341.65|641
1645804180000|2022-02-25 15:49:40|4342.67|4342.27|4342.8|4342.4|4342.8|4342.4|4342.05|4341.65|454
1645804190000|2022-02-25 15:49:50|4343.05|4342.65|4342.3|4341.9|4343.05|4342.65|4342.3|4341.9|607
1645804200000|2022-02-25 15:50:00|4341.3|4340.9|4340.3|4339.9|4342.05|4341.65|4340.3|4339.9|806
1645804210000|2022-02-25 15:50:10|4340.42|4340.02|4340.3|4339.9|4340.55|4340.15|4338.8|4338.4|1854
1645804220000|2022-02-25 15:50:20|4340.55|4340.15|4339.55|4339.15|4340.55|4340.15|4339.3|4338.9|402
1645804230000|2022-02-25 15:50:30|4339.3|4338.9|4339.17|4338.77|4339.55|4339.15|4338.55|4338.15|689
1645804240000|2022-02-25 15:50:40|4339.05|4338.65|4339.8|4339.4|4339.8|4339.4|4338.55|4338.15|537
1645804250000|2022-02-25 15:50:50|4339.55|4339.15|4341.17|4340.77|4341.17|4340.77|4339.3|4338.9|693
1645804260000|2022-02-25 15:51:00|4341.3|4340.9|4339.67|4339.27|4341.3|4340.9|4339.3|4338.9|388
1645804270000|2022-02-25 15:51:10|4339.8|4339.4|4339.8|4339.4|4340.3|4339.9|4339.3|4338.9|519
1645804280000|2022-02-25 15:51:20|4339.55|4339.15|4339.8|4339.4|4340.05|4339.65|4339.3|4338.9|329
1645804290000|2022-02-25 15:51:30|4339.92|4339.52|4339.8|4339.4|4340.3|4339.9|4338.8|4338.4|256
1645804300000|2022-02-25 15:51:40|4339.55|4339.15|4340.55|4340.15|4340.55|4340.15|4339.55|4339.15|509
1645804310000|2022-02-25 15:51:50|4340.3|4339.9|4340.3|4339.9|4340.8|4340.4|4340.05|4339.65|327
1645804320000|2022-02-25 15:52:00|4340.8|4340.4|4340.55|4340.15|4340.8|4340.4|4339.8|4339.4|482
1645804330000|2022-02-25 15:52:10|4340.67|4340.27|4341.67|4341.27|4342.05|4341.65|4340.42|4340.02|657
1645804340000|2022-02-25 15:52:20|4342.05|4341.65|4342.05|4341.65|4342.8|4342.4|4341.8|4341.4|606
1645804350000|2022-02-25 15:52:30|4342.3|4341.9|4341.8|4341.4|4342.3|4341.9|4341.05|4340.65|544
1645804360000|2022-02-25 15:52:40|4341.55|4341.15|4341.55|4341.15|4342.17|4341.77|4341.05|4340.65|281
1645804370000|2022-02-25 15:52:50|4342.05|4341.65|4342.55|4342.15|4342.8|4342.4|4341.8|4341.4|480
1645804380000|2022-02-25 15:53:00|4342.67|4342.27|4343.8|4343.4|4343.8|4343.4|4342.67|4342.27|919
1645804390000|2022-02-25 15:53:10|4343.55|4343.15|4343.55|4343.15|4344.3|4343.9|4343.55|4343.15|621
1645804400000|2022-02-25 15:53:20|4343.8|4343.4|4343.8|4343.4|4344.17|4343.77|4342.8|4342.4|631
1645804410000|2022-02-25 15:53:30|4344.05|4343.65|4344.05|4343.65|4344.3|4343.9|4343.92|4343.52|463
1645804420000|2022-02-25 15:53:40|4344.3|4343.9|4343.67|4343.27|4344.3|4343.9|4343.55|4343.15|405
1645804430000|2022-02-25 15:53:50|4343.8|4343.4|4343.3|4342.9|4344.55|4344.15|4343.05|4342.65|577
1645804440000|2022-02-25 15:54:00|4343.55|4343.15|4344.55|4344.15|4344.55|4344.15|4343.55|4343.15|392
1645804450000|2022-02-25 15:54:10|4344.8|4344.4|4344.05|4343.65|4345.05|4344.65|4344.05|4343.65|500
1645804460000|2022-02-25 15:54:20|4344.3|4343.9|4344.42|4344.02|4344.8|4344.4|4343.67|4343.27|382
1645804470000|2022-02-25 15:54:30|4344.3|4343.9|4344.55|4344.15|4344.67|4344.27|4344.3|4343.9|155
1645804480000|2022-02-25 15:54:40|4344.8|4344.4|4343.3|4342.9|4344.8|4344.4|4343.3|4342.9|744
1645804490000|2022-02-25 15:54:50|4343.05|4342.65|4342.3|4341.9|4343.05|4342.65|4342.05|4341.65|635
1645804500000|2022-02-25 15:55:00|4342.55|4342.15|4342.05|4341.65|4342.55|4342.15|4340.8|4340.4|669
1645804510000|2022-02-25 15:55:10|4342.3|4341.9|4343.8|4343.4|4343.8|4343.4|4342.05|4341.65|565
1645804520000|2022-02-25 15:55:20|4343.55|4343.15|4344.55|4344.15|4344.55|4344.15|4343.55|4343.15|474
1645804530000|2022-02-25 15:55:30|4344.8|4344.4|4344.67|4344.27|4345.8|4345.4|4344.3|4343.9|807
1645804540000|2022-02-25 15:55:40|4344.55|4344.15|4344.55|4344.15|4345.05|4344.65|4343.8|4343.4|426
1645804550000|2022-02-25 15:55:50|4344.17|4343.77|4344.8|4344.4|4344.8|4344.4|4344.05|4343.65|391
1645804560000|2022-02-25 15:56:00|4344.55|4344.15|4343.17|4342.77|4344.8|4344.4|4342.42|4342.02|512
1645804570000|2022-02-25 15:56:10|4343.05|4342.65|4342.67|4342.27|4343.3|4342.9|4342.3|4341.9|663
1645804580000|2022-02-25 15:56:20|4342.8|4342.4|4342.05|4341.65|4343.05|4342.65|4341.8|4341.4|659
1645804590000|2022-02-25 15:56:30|4341.8|4341.4|4343.17|4342.77|4343.55|4343.15|4341.8|4341.4|307
1645804600000|2022-02-25 15:56:40|4343.05|4342.65|4342.8|4342.4|4343.17|4342.77|4342.3|4341.9|405
1645804610000|2022-02-25 15:56:50|4342.55|4342.15|4343.3|4342.9|4344.3|4343.9|4342.55|4342.15|547
1645804620000|2022-02-25 15:57:00|4343.17|4342.77|4346.3|4345.9|4346.3|4345.9|4342.55|4342.15|542
1645804630000|2022-02-25 15:57:10|4346.05|4345.65|4346.3|4345.9|4347.8|4347.4|4346.05|4345.65|1208
1645804640000|2022-02-25 15:57:20|4346.05|4345.65|4346.3|4345.9|4346.55|4346.15|4346.05|4345.65|448
1645804650000|2022-02-25 15:57:30|4346.05|4345.65|4346.92|4346.52|4347.17|4346.77|4346.05|4345.65|347
1645804660000|2022-02-25 15:57:40|4347.05|4346.65|4344.8|4344.4|4347.17|4346.77|4344.8|4344.4|656
1645804670000|2022-02-25 15:57:50|4344.55|4344.15|4346.05|4345.65|4346.05|4345.65|4344.05|4343.65|609
1645804680000|2022-02-25 15:58:00|4346.55|4346.15|4346.55|4346.15|4347.05|4346.65|4346.05|4345.65|450
1645804690000|2022-02-25 15:58:10|4346.67|4346.27|4344.55|4344.15|4346.67|4346.27|4344.55|4344.15|453
1645804700000|2022-02-25 15:58:20|4344.8|4344.4|4343.8|4343.4|4345.05|4344.65|4343.55|4343.15|629
1645804710000|2022-02-25 15:58:30|4344.05|4343.65|4345.05|4344.65|4345.05|4344.65|4343.67|4343.27|392
1645804720000|2022-02-25 15:58:40|4345.3|4344.9|4345.05|4344.65|4345.55|4345.15|4344.8|4344.4|334
1645804730000|2022-02-25 15:58:50|4344.8|4344.4|4344.3|4343.9|4346.3|4345.9|4344.3|4343.9|702
1645804740000|2022-02-25 15:59:00|4344.55|4344.15|4344.55|4344.15|4345.8|4345.4|4344.55|4344.15|981
1645804750000|2022-02-25 15:59:10|4343.8|4343.4|4343.05|4342.65|4344.05|4343.65|4343.05|4342.65|610
1645804760000|2022-02-25 15:59:20|4343.3|4342.9|4343.3|4342.9|4344.05|4343.65|4341.8|4341.4|733
1645804770000|2022-02-25 15:59:30|4343.55|4343.15|4335.92|4335.52|4343.8|4343.4|4335.8|4335.4|4145
1645804780000|2022-02-25 15:59:40|4336.05|4335.65|4339.67|4339.27|4340.3|4339.9|4335.8|4335.4|3180
1645804790000|2022-02-25 15:59:50|4339.8|4339.4|4340.8|4340.4|4340.92|4340.52|4338.3|4337.9|1460
1645804800000|2022-02-25 16:00:00|4340.3|4339.9|4337.17|4336.77|4342.3|4341.9|4335.8|4335.4|2739
1645804810000|2022-02-25 16:00:10|4337.3|4336.9|4336.8|4336.4|4338.55|4338.15|4336.42|4336.02|1761
1645804820000|2022-02-25 16:00:20|4336.92|4336.52|4333.55|4333.15|4337.3|4336.9|4333.05|4332.65|2868
1645804830000|2022-02-25 16:00:30|4333.3|4332.9|4333.55|4333.15|4334.3|4333.9|4332.55|4332.15|1081
1645804840000|2022-02-25 16:00:40|4333.8|4333.4|4335.55|4335.15|4335.67|4335.27|4333.3|4332.9|1042
1645804850000|2022-02-25 16:00:50|4335.3|4334.9|4335.8|4335.4|4335.8|4335.4|4334.3|4333.9|977
1645804860000|2022-02-25 16:01:00|4336.05|4335.65|4339.55|4339.15|4339.8|4339.4|4335.8|4335.4|1533
1645804870000|2022-02-25 16:01:10|4339.8|4339.4|4336.92|4336.52|4339.8|4339.4|4336.55|4336.15|1241
1645804880000|2022-02-25 16:01:20|4337.05|4336.65|4338.8|4338.4|4339.05|4338.65|4337.05|4336.65|637
1645804890000|2022-02-25 16:01:30|4339.05|4338.65|4337.8|4337.4|4339.55|4339.15|4337.67|4337.27|897
1645804900000|2022-02-25 16:01:40|4338.05|4337.65|4338.17|4337.77|4338.3|4337.9|4336.8|4336.4|832
1645804910000|2022-02-25 16:01:50|4338.55|4338.15|4337.8|4337.4|4339.3|4338.9|4337.8|4337.4|559
1645804920000|2022-02-25 16:02:00|4338.05|4337.65|4337.55|4337.15|4339.05|4338.65|4337.05|4336.65|645
1645804930000|2022-02-25 16:02:10|4337.8|4337.4|4337.8|4337.4|4339.05|4338.65|4337.55|4337.15|356
1645804940000|2022-02-25 16:02:20|4337.92|4337.52|4340.55|4340.15|4340.55|4340.15|4337.92|4337.52|662
1645804950000|2022-02-25 16:02:30|4340.3|4339.9|4342.8|4342.4|4343.05|4342.65|4340.3|4339.9|956
1645804960000|2022-02-25 16:02:40|4342.55|4342.15|4343.8|4343.4|4344.05|4343.65|4342.42|4342.02|697
1645804970000|2022-02-25 16:02:50|4344.05|4343.65|4343.8|4343.4|4344.05|4343.65|4343.3|4342.9|500
1645804980000|2022-02-25 16:03:00|4344.05|4343.65|4345.8|4345.4|4346.05|4345.65|4342.8|4342.4|1139
1645804990000|2022-02-25 16:03:10|4346.05|4345.65|4346.3|4345.9|4346.3|4345.9|4345.05|4344.65|1150
1645805000000|2022-02-25 16:03:20|4346.55|4346.15|4346.3|4345.9|4347.05|4346.65|4345.8|4345.4|845
1645805010000|2022-02-25 16:03:30|4346.05|4345.65|4346.55|4346.15|4346.55|4346.15|4345.3|4344.9|536
1645805020000|2022-02-25 16:03:40|4346.8|4346.4|4346.3|4345.9|4346.8|4346.4|4345.3|4344.9|425
1645805030000|2022-02-25 16:03:50|4345.8|4345.4|4345.8|4345.4|4346.8|4346.4|4345.05|4344.65|669
1645805040000|2022-02-25 16:04:00|4346.3|4345.9|4343.8|4343.4|4346.67|4346.27|4343.8|4343.4|963
1645805050000|2022-02-25 16:04:10|4344.05|4343.65|4345.3|4344.9|4345.55|4345.15|4344.05|4343.65|454
1645805060000|2022-02-25 16:04:20|4345.67|4345.27|4346.55|4346.15|4347.05|4346.65|4345.67|4345.27|718
1645805070000|2022-02-25 16:04:30|4347.05|4346.65|4346.3|4345.9|4347.55|4347.15|4345.3|4344.9|736
1645805080000|2022-02-25 16:04:40|4346.42|4346.02|4347.3|4346.9|4347.42|4347.02|4346.17|4345.77|422
1645805090000|2022-02-25 16:04:50|4347.55|4347.15|4348.92|4348.52|4349.3|4348.9|4347.55|4347.15|1241
1645805100000|2022-02-25 16:05:00|4349.05|4348.65|4347.55|4347.15|4349.05|4348.65|4347.55|4347.15|1135
1645805110000|2022-02-25 16:05:10|4347.3|4346.9|4346.55|4346.15|4347.55|4347.15|4346.55|4346.15|638
1645805120000|2022-02-25 16:05:20|4346.8|4346.4|4346.05|4345.65|4347.05|4346.65|4345.05|4344.65|800
1645805130000|2022-02-25 16:05:30|4346.3|4345.9|4345.55|4345.15|4346.3|4345.9|4344.8|4344.4|405
1645805140000|2022-02-25 16:05:40|4345.8|4345.4|4346.05|4345.65|4346.3|4345.9|4345.42|4345.02|259
1645805150000|2022-02-25 16:05:50|4346.3|4345.9|4344.55|4344.15|4346.8|4346.4|4344.55|4344.15|580
1645805160000|2022-02-25 16:06:00|4345.05|4344.65|4346.55|4346.15|4346.8|4346.4|4345.05|4344.65|371
1645805170000|2022-02-25 16:06:10|4346.67|4346.27|4346.8|4346.4|4347.55|4347.15|4346.55|4346.15|425
1645805180000|2022-02-25 16:06:20|4346.92|4346.52|4346.05|4345.65|4346.92|4346.52|4345.3|4344.9|412
1645805190000|2022-02-25 16:06:30|4346.3|4345.9|4346.3|4345.9|4347.17|4346.77|4345.8|4345.4|263
1645805200000|2022-02-25 16:06:40|4346.55|4346.15|4345.8|4345.4|4346.8|4346.4|4345.55|4345.15|281
1645805210000|2022-02-25 16:06:50|4346.05|4345.65|4345.3|4344.9|4346.05|4345.65|4345.05|4344.65|353
1645805220000|2022-02-25 16:07:00|4345.8|4345.4|4345.8|4345.4|4346.17|4345.77|4345.3|4344.9|469
1645805230000|2022-02-25 16:07:10|4345.67|4345.27|4343.3|4342.9|4345.8|4345.4|4342.8|4342.4|742
1645805240000|2022-02-25 16:07:20|4343.42|4343.02|4341.8|4341.4|4343.55|4343.15|4341.8|4341.4|778
1645805250000|2022-02-25 16:07:30|4342.05|4341.65|4341.3|4340.9|4342.8|4342.4|4341.3|4340.9|452
1645805260000|2022-02-25 16:07:40|4341.05|4340.65|4340.55|4340.15|4341.05|4340.65|4339.8|4339.4|475
1645805270000|2022-02-25 16:07:50|4340.42|4340.02|4341.8|4341.4|4341.8|4341.4|4340.42|4340.02|665
1645805280000|2022-02-25 16:08:00|4342.3|4341.9|4343.3|4342.9|4343.55|4343.15|4342.05|4341.65|452
1645805290000|2022-02-25 16:08:10|4343.55|4343.15|4343.55|4343.15|4343.8|4343.4|4342.8|4342.4|515
1645805300000|2022-02-25 16:08:20|4343.8|4343.4|4345.05|4344.65|4345.05|4344.65|4343.3|4342.9|315
1645805310000|2022-02-25 16:08:30|4344.8|4344.4|4342.55|4342.15|4344.8|4344.4|4342.3|4341.9|505
1645805320000|2022-02-25 16:08:40|4342.8|4342.4|4344.8|4344.4|4345.05|4344.65|4342.8|4342.4|1352
1645805330000|2022-02-25 16:08:50|4345.05|4344.65|4344.55|4344.15|4345.05|4344.65|4344.55|4344.15|340
1645805340000|2022-02-25 16:09:00|4343.8|4343.4|4345.05|4344.65|4345.05|4344.65|4343.8|4343.4|336
1645805350000|2022-02-25 16:09:10|4345.3|4344.9|4346.05|4345.65|4346.3|4345.9|4345.3|4344.9|527
1645805360000|2022-02-25 16:09:20|4345.55|4345.15|4346.3|4345.9|4346.42|4346.02|4345.42|4345.02|235
1645805370000|2022-02-25 16:09:30|4346.55|4346.15|4346.17|4345.77|4346.55|4346.15|4345.8|4345.4|217
1645805380000|2022-02-25 16:09:40|4346.3|4345.9|4347.55|4347.15|4347.8|4347.4|4346.05|4345.65|356
1645805390000|2022-02-25 16:09:50|4348.05|4347.65|4347.55|4347.15|4348.05|4347.65|4347.05|4346.65|485
1645805400000|2022-02-25 16:10:00|4347.8|4347.4|4346.05|4345.65|4347.92|4347.52|4345.92|4345.52|528
1645805410000|2022-02-25 16:10:10|4345.92|4345.52|4346.3|4345.9|4346.8|4346.4|4345.55|4345.15|316
1645805420000|2022-02-25 16:10:20|4346.05|4345.65|4346.05|4345.65|4346.3|4345.9|4345.3|4344.9|199
1645805430000|2022-02-25 16:10:30|4346.3|4345.9|4346.67|4346.27|4346.8|4346.4|4345.55|4345.15|285
1645805440000|2022-02-25 16:10:40|4346.8|4346.4|4346.55|4346.15|4346.8|4346.4|4346.3|4345.9|185
1645805450000|2022-02-25 16:10:50|4346.67|4346.27|4346.55|4346.15|4346.92|4346.52|4346.3|4345.9|271
1645805460000|2022-02-25 16:11:00|4346.92|4346.52|4347.42|4347.02|4347.55|4347.15|4345.8|4345.4|515
1645805470000|2022-02-25 16:11:10|4347.3|4346.9|4348.05|4347.65|4348.05|4347.65|4346.8|4346.4|393
1645805480000|2022-02-25 16:11:20|4347.8|4347.4|4347.8|4347.4|4348.3|4347.9|4347.3|4346.9|246
1645805490000|2022-02-25 16:11:30|4347.92|4347.52|4348.05|4347.65|4348.3|4347.9|4347.55|4347.15|221
1645805500000|2022-02-25 16:11:40|4348.3|4347.9|4349.05|4348.65|4349.05|4348.65|4348.3|4347.9|243
1645805510000|2022-02-25 16:11:50|4349.17|4348.77|4351.05|4350.65|4351.8|4351.4|4349.17|4348.77|2852
1645805520000|2022-02-25 16:12:00|4350.8|4350.4|4350.05|4349.65|4350.8|4350.4|4349.3|4348.9|928
1645805530000|2022-02-25 16:12:10|4349.92|4349.52|4349.8|4349.4|4350.8|4350.4|4349.8|4349.4|981
1645805540000|2022-02-25 16:12:20|4349.55|4349.15|4351.05|4350.65|4351.05|4350.65|4349.55|4349.15|266
1645805550000|2022-02-25 16:12:30|4350.8|4350.4|4352.17|4351.77|4352.3|4351.9|4350.8|4350.4|674
1645805560000|2022-02-25 16:12:40|4352.05|4351.65|4352.05|4351.65|4352.8|4352.4|4351.8|4351.4|754
1645805570000|2022-02-25 16:12:50|4352.3|4351.9|4352.8|4352.4|4352.8|4352.4|4352.3|4351.9|348
1645805580000|2022-02-25 16:13:00|4353.05|4352.65|4352.3|4351.9|4353.8|4353.4|4352.3|4351.9|1339
1645805590000|2022-02-25 16:13:10|4352.55|4352.15|4353.55|4353.15|4354.8|4354.4|4352.3|4351.9|1282
1645805600000|2022-02-25 16:13:20|4353.8|4353.4|4354.8|4354.4|4354.8|4354.4|4353.55|4353.15|621
1645805610000|2022-02-25 16:13:30|4355.05|4354.65|4355.05|4354.65|4355.55|4355.15|4354.55|4354.15|901
1645805620000|2022-02-25 16:13:40|4355.3|4354.9|4355.55|4355.15|4355.67|4355.27|4355.05|4354.65|501
1645805630000|2022-02-25 16:13:50|4355.3|4354.9|4356.05|4355.65|4356.55|4356.15|4355.3|4354.9|1043
1645805640000|2022-02-25 16:14:00|4356.3|4355.9|4359.05|4358.65|4359.05|4358.65|4356.3|4355.9|1635
1645805650000|2022-02-25 16:14:10|4359.3|4358.9|4357.05|4356.65|4359.3|4358.9|4356.8|4356.4|1267
1645805660000|2022-02-25 16:14:20|4357.3|4356.9|4356.8|4356.4|4357.55|4357.15|4356.05|4355.65|1183
1645805670000|2022-02-25 16:14:30|4356.55|4356.15|4356.05|4355.65|4356.8|4356.4|4356.05|4355.65|484
1645805680000|2022-02-25 16:14:40|4355.8|4355.4|4355.8|4355.4|4356.3|4355.9|4355.55|4355.15|302
1645805690000|2022-02-25 16:14:50|4355.55|4355.15|4355.8|4355.4|4356.05|4355.65|4355.3|4354.9|407
1645805700000|2022-02-25 16:15:00|4355.92|4355.52|4355.42|4355.02|4356.3|4355.9|4354.8|4354.4|709
1645805710000|2022-02-25 16:15:10|4355.55|4355.15|4356.05|4355.65|4356.8|4356.4|4355.3|4354.9|490
1645805720000|2022-02-25 16:15:20|4355.8|4355.4|4356.3|4355.9|4356.55|4356.15|4355.55|4355.15|221
1645805730000|2022-02-25 16:15:30|4356.55|4356.15|4357.55|4357.15|4357.55|4357.15|4356.55|4356.15|609
1645805740000|2022-02-25 16:15:40|4357.3|4356.9|4357.8|4357.4|4357.8|4357.4|4356.8|4356.4|528
1645805750000|2022-02-25 16:15:50|4358.05|4357.65|4357.3|4356.9|4358.05|4357.65|4356.55|4356.15|560
1645805760000|2022-02-25 16:16:00|4357.55|4357.15|4356.8|4356.4|4357.8|4357.4|4356.8|4356.4|458
1645805770000|2022-02-25 16:16:10|4356.67|4356.27|4357.05|4356.65|4357.05|4356.65|4356.3|4355.9|349
1645805780000|2022-02-25 16:16:20|4357.3|4356.9|4357.3|4356.9|4357.55|4357.15|4356.55|4356.15|272
1645805790000|2022-02-25 16:16:30|4357.05|4356.65|4357.05|4356.65|4357.3|4356.9|4356.92|4356.52|172
1645805800000|2022-02-25 16:16:40|4356.8|4356.4|4356.55|4356.15|4356.8|4356.4|4356.42|4356.02|285
1645805810000|2022-02-25 16:16:50|4356.42|4356.02|4355.3|4354.9|4356.55|4356.15|4355.05|4354.65|564
1645805820000|2022-02-25 16:17:00|4355.55|4355.15|4355.05|4354.65|4355.67|4355.27|4354.55|4354.15|597
1645805830000|2022-02-25 16:17:10|4355.3|4354.9|4352.92|4352.52|4355.3|4354.9|4352.55|4352.15|782
1645805840000|2022-02-25 16:17:20|4353.05|4352.65|4353.55|4353.15|4354.05|4353.65|4352.8|4352.4|482
1645805850000|2022-02-25 16:17:30|4353.3|4352.9|4352.92|4352.52|4353.3|4352.9|4352.67|4352.27|500
1645805860000|2022-02-25 16:17:40|4353.3|4352.9|4353.55|4353.15|4354.3|4353.9|4353.3|4352.9|421
1645805870000|2022-02-25 16:17:50|4353.8|4353.4|4354.55|4354.15|4354.8|4354.4|4353.8|4353.4|312
1645805880000|2022-02-25 16:18:00|4354.8|4354.4|4354.3|4353.9|4355.05|4354.65|4354.05|4353.65|1030
1645805890000|2022-02-25 16:18:10|4354.55|4354.15|4354.55|4354.15|4354.8|4354.4|4354.3|4353.9|219
1645805900000|2022-02-25 16:18:20|4354.3|4353.9|4354.3|4353.9|4355.05|4354.65|4354.3|4353.9|287
1645805910000|2022-02-25 16:18:30|4354.55|4354.15|4355.05|4354.65|4355.55|4355.15|4354.3|4353.9|1295
1645805920000|2022-02-25 16:18:40|4354.8|4354.4|4354.8|4354.4|4355.05|4354.65|4354.55|4354.15|347
1645805930000|2022-02-25 16:18:50|4354.92|4354.52|4355.3|4354.9|4356.05|4355.65|4354.8|4354.4|738
1645805940000|2022-02-25 16:19:00|4355.55|4355.15|4356.3|4355.9|4356.3|4355.9|4355.55|4355.15|328
1645805950000|2022-02-25 16:19:10|4356.05|4355.65|4356.8|4356.4|4357.05|4356.65|4355.8|4355.4|382
1645805960000|2022-02-25 16:19:20|4357.05|4356.65|4357.8|4357.4|4357.8|4357.4|4356.8|4356.4|795
1645805970000|2022-02-25 16:19:30|4357.92|4357.52|4358.55|4358.15|4358.8|4358.4|4357.55|4357.15|677
1645805980000|2022-02-25 16:19:40|4358.3|4357.9|4359.8|4359.4|4360.17|4359.77|4358.3|4357.9|1113
1645805990000|2022-02-25 16:19:50|4359.55|4359.15|4361.42|4361.02|4361.55|4361.15|4359.05|4358.65|1143
1645806000000|2022-02-25 16:20:00|4361.55|4361.15|4362.05|4361.65|4362.55|4362.15|4361.3|4360.9|1316
1645806010000|2022-02-25 16:20:10|4361.8|4361.4|4360.55|4360.15|4362.3|4361.9|4360.55|4360.15|887
1645806020000|2022-02-25 16:20:20|4361.05|4360.65|4360.05|4359.65|4361.05|4360.65|4359.8|4359.4|687
1645806030000|2022-02-25 16:20:30|4359.8|4359.4|4360.3|4359.9|4360.3|4359.9|4359.3|4358.9|688
1645806040000|2022-02-25 16:20:40|4360.55|4360.15|4360.3|4359.9|4360.8|4360.4|4360.05|4359.65|618
1645806050000|2022-02-25 16:20:50|4360.55|4360.15|4360.55|4360.15|4360.55|4360.15|4360.3|4359.9|258
1645806060000|2022-02-25 16:21:00|4360.8|4360.4|4359.55|4359.15|4360.8|4360.4|4359.17|4358.77|590
1645806070000|2022-02-25 16:21:10|4359.3|4358.9|4359.05|4358.65|4359.55|4359.15|4358.3|4357.9|532
1645806080000|2022-02-25 16:21:20|4359.17|4358.77|4361.55|4361.15|4361.55|4361.15|4359.17|4358.77|835
1645806090000|2022-02-25 16:21:30|4361.3|4360.9|4361.3|4360.9|4362.05|4361.65|4361.05|4360.65|434
1645806100000|2022-02-25 16:21:40|4361.05|4360.65|4361.55|4361.15|4361.55|4361.15|4361.05|4360.65|504
1645806110000|2022-02-25 16:21:50|4361.3|4360.9|4361.8|4361.4|4362.05|4361.65|4361.3|4360.9|388
1645806120000|2022-02-25 16:22:00|4361.55|4361.15|4362.8|4362.4|4363.05|4362.65|4361.05|4360.65|663
1645806130000|2022-02-25 16:22:10|4363.05|4362.65|4363.3|4362.9|4363.3|4362.9|4362.3|4361.9|513
1645806140000|2022-02-25 16:22:20|4363.55|4363.15|4364.3|4363.9|4364.8|4364.4|4363.05|4362.65|1263
1645806150000|2022-02-25 16:22:30|4364.05|4363.65|4364.8|4364.4|4364.8|4364.4|4364.05|4363.65|349
1645806160000|2022-02-25 16:22:40|4364.55|4364.15|4365.3|4364.9|4365.3|4364.9|4364.55|4364.15|759
1645806170000|2022-02-25 16:22:50|4365.55|4365.15|4364.05|4363.65|4365.8|4365.4|4364.05|4363.65|1090
1645806180000|2022-02-25 16:23:00|4364.3|4363.9|4363.55|4363.15|4364.55|4364.15|4363.3|4362.9|1063
1645806190000|2022-02-25 16:23:10|4363.3|4362.9|4363.55|4363.15|4363.8|4363.4|4363.05|4362.65|387
1645806200000|2022-02-25 16:23:20|4364.05|4363.65|4364.05|4363.65|4364.3|4363.9|4363.8|4363.4|410
1645806210000|2022-02-25 16:23:30|4364.55|4364.15|4363.8|4363.4|4364.55|4364.15|4363.3|4362.9|292
1645806220000|2022-02-25 16:23:40|4363.67|4363.27|4363.3|4362.9|4363.8|4363.4|4363.3|4362.9|442
1645806230000|2022-02-25 16:23:50|4363.55|4363.15|4363.8|4363.4|4363.8|4363.4|4363.3|4362.9|323
1645806240000|2022-02-25 16:24:00|4363.55|4363.15|4362.8|4362.4|4363.55|4363.15|4362.8|4362.4|510
1645806250000|2022-02-25 16:24:10|4363.05|4362.65|4363.55|4363.15|4363.55|4363.15|4362.42|4362.02|358
1645806260000|2022-02-25 16:24:20|4363.42|4363.02|4363.55|4363.15|4363.8|4363.4|4363.05|4362.65|480
1645806270000|2022-02-25 16:24:30|4363.67|4363.27|4363.55|4363.15|4363.8|4363.4|4363.3|4362.9|436
1645806280000|2022-02-25 16:24:40|4363.42|4363.02|4363.3|4362.9|4363.8|4363.4|4363.05|4362.65|231
1645806290000|2022-02-25 16:24:50|4363.42|4363.02|4363.3|4362.9|4363.8|4363.4|4363.3|4362.9|501
1645806300000|2022-02-25 16:25:00|4363.55|4363.15|4363.8|4363.4|4363.8|4363.4|4362.55|4362.15|716
1645806310000|2022-02-25 16:25:10|4364.05|4363.65|4363.05|4362.65|4364.55|4364.15|4363.05|4362.65|807
1645806320000|2022-02-25 16:25:20|4362.55|4362.15|4362.55|4362.15|4363.55|4363.15|4362.55|4362.15|550
1645806330000|2022-02-25 16:25:30|4362.8|4362.4|4362.8|4362.4|4363.55|4363.15|4362.3|4361.9|349
1645806340000|2022-02-25 16:25:40|4362.17|4361.77|4363.17|4362.77|4363.3|4362.9|4362.17|4361.77|400
1645806350000|2022-02-25 16:25:50|4363.05|4362.65|4362.55|4362.15|4363.8|4363.4|4362.42|4362.02|311
1645806360000|2022-02-25 16:26:00|4362.3|4361.9|4361.8|4361.4|4363.05|4362.65|4361.8|4361.4|346
1645806370000|2022-02-25 16:26:10|4362.05|4361.65|4361.92|4361.52|4362.8|4362.4|4361.8|4361.4|313
1645806380000|2022-02-25 16:26:20|4362.05|4361.65|4361.8|4361.4|4362.05|4361.65|4361.05|4360.65|506
1645806390000|2022-02-25 16:26:30|4361.55|4361.15|4361.3|4360.9|4361.8|4361.4|4360.55|4360.15|643
1645806400000|2022-02-25 16:26:40|4361.05|4360.65|4361.05|4360.65|4361.8|4361.4|4360.8|4360.4|855
1645806410000|2022-02-25 16:26:50|4361.55|4361.15|4360.3|4359.9|4361.55|4361.15|4360.3|4359.9|542
1645806420000|2022-02-25 16:27:00|4360.55|4360.15|4360.3|4359.9|4360.55|4360.15|4359.55|4359.15|960
1645806430000|2022-02-25 16:27:10|4360.05|4359.65|4359.8|4359.4|4360.55|4360.15|4359.55|4359.15|317
1645806440000|2022-02-25 16:27:20|4359.55|4359.15|4358.05|4357.65|4359.55|4359.15|4357.8|4357.4|994
1645806450000|2022-02-25 16:27:30|4358.3|4357.9|4358.05|4357.65|4358.55|4358.15|4357.8|4357.4|487
1645806460000|2022-02-25 16:27:40|4358.3|4357.9|4357.55|4357.15|4358.55|4358.15|4357.3|4356.9|565
1645806470000|2022-02-25 16:27:50|4357.92|4357.52|4357.55|4357.15|4357.92|4357.52|4357.05|4356.65|411
1645806480000|2022-02-25 16:28:00|4357.3|4356.9|4358.05|4357.65|4358.3|4357.9|4356.8|4356.4|495
1645806490000|2022-02-25 16:28:10|4358.3|4357.9|4358.8|4358.4|4358.8|4358.4|4358.05|4357.65|379
1645806500000|2022-02-25 16:28:20|4358.55|4358.15|4359.8|4359.4|4359.8|4359.4|4358.55|4358.15|356
1645806510000|2022-02-25 16:28:30|4359.55|4359.15|4359.55|4359.15|4359.8|4359.4|4359.17|4358.77|402
1645806520000|2022-02-25 16:28:40|4359.3|4358.9|4360.05|4359.65|4360.05|4359.65|4359.3|4358.9|346
1645806530000|2022-02-25 16:28:50|4359.55|4359.15|4359.3|4358.9|4360.3|4359.9|4359.05|4358.65|806
1645806540000|2022-02-25 16:29:00|4359.42|4359.02|4360.3|4359.9|4360.55|4360.15|4359.05|4358.65|467
1645806550000|2022-02-25 16:29:10|4360.55|4360.15|4361.17|4360.77|4361.3|4360.9|4360.17|4359.77|615
1645806560000|2022-02-25 16:29:20|4361.3|4360.9|4360.55|4360.15|4361.42|4361.02|4360.55|4360.15|321
1645806570000|2022-02-25 16:29:30|4360.3|4359.9|4360.05|4359.65|4360.55|4360.15|4359.8|4359.4|297
1645806580000|2022-02-25 16:29:40|4360.3|4359.9|4359.55|4359.15|4360.3|4359.9|4359.55|4359.15|189
1645806590000|2022-02-25 16:29:50|4359.8|4359.4|4360.3|4359.9|4360.55|4360.15|4359.55|4359.15|202
1645806600000|2022-02-25 16:30:00|4360.55|4360.15|4359.05|4358.65|4360.8|4360.4|4358.92|4358.52|682
1645806610000|2022-02-25 16:30:10|4359.17|4358.77|4358.55|4358.15|4360.05|4359.65|4358.42|4358.02|447
1645806620000|2022-02-25 16:30:20|4358.3|4357.9|4358.05|4357.65|4358.55|4358.15|4357.55|4357.15|542
1645806630000|2022-02-25 16:30:30|4357.8|4357.4|4357.3|4356.9|4358.3|4357.9|4357.3|4356.9|315
1645806640000|2022-02-25 16:30:40|4357.17|4356.77|4359.05|4358.65|4359.55|4359.15|4357.17|4356.77|547
1645806650000|2022-02-25 16:30:50|4359.17|4358.77|4359.3|4358.9|4359.55|4359.15|4358.92|4358.52|837
1645806660000|2022-02-25 16:31:00|4359.8|4359.4|4358.8|4358.4|4359.8|4359.4|4358.05|4357.65|503
1645806670000|2022-02-25 16:31:10|4358.92|4358.52|4360.05|4359.65|4360.3|4359.9|4358.55|4358.15|384
1645806680000|2022-02-25 16:31:20|4359.92|4359.52|4359.8|4359.4|4360.3|4359.9|4358.8|4358.4|439
1645806690000|2022-02-25 16:31:30|4360.05|4359.65|4358.92|4358.52|4360.05|4359.65|4358.3|4357.9|278
1645806700000|2022-02-25 16:31:40|4359.05|4358.65|4357.92|4357.52|4359.05|4358.65|4357.8|4357.4|607
1645806710000|2022-02-25 16:31:50|4358.05|4357.65|4358.8|4358.4|4359.05|4358.65|4357.8|4357.4|247
1645806720000|2022-02-25 16:32:00|4359.05|4358.65|4357.3|4356.9|4359.05|4358.65|4357.05|4356.65|431
1645806730000|2022-02-25 16:32:10|4357.55|4357.15|4357.55|4357.15|4357.55|4357.15|4356.55|4356.15|714
1645806740000|2022-02-25 16:32:20|4357.8|4357.4|4358.05|4357.65|4358.55|4358.15|4357.55|4357.15|452
1645806750000|2022-02-25 16:32:30|4357.8|4357.4|4356.05|4355.65|4358.05|4357.65|4355.8|4355.4|679
1645806760000|2022-02-25 16:32:40|4356.3|4355.9|4356.05|4355.65|4356.55|4356.15|4355.05|4354.65|610
1645806770000|2022-02-25 16:32:50|4356.3|4355.9|4357.42|4357.02|4357.55|4357.15|4356.05|4355.65|555
1645806780000|2022-02-25 16:33:00|4357.8|4357.4|4357.8|4357.4|4358.3|4357.9|4357.05|4356.65|551
1645806790000|2022-02-25 16:33:10|4358.05|4357.65|4358.92|4358.52|4359.05|4358.65|4357.8|4357.4|458
1645806800000|2022-02-25 16:33:20|4359.05|4358.65|4359.05|4358.65|4359.05|4358.65|4358.05|4357.65|318
1645806810000|2022-02-25 16:33:30|4359.55|4359.15|4360.42|4360.02|4360.42|4360.02|4359.55|4359.15|868
1645806820000|2022-02-25 16:33:40|4360.3|4359.9|4360.8|4360.4|4361.05|4360.65|4359.8|4359.4|512
1645806830000|2022-02-25 16:33:50|4360.92|4360.52|4362.05|4361.65|4362.3|4361.9|4360.92|4360.52|563
1645806840000|2022-02-25 16:34:00|4362.3|4361.9|4361.8|4361.4|4362.55|4362.15|4361.3|4360.9|630
1645806850000|2022-02-25 16:34:10|4361.55|4361.15|4362.8|4362.4|4363.05|4362.65|4361.05|4360.65|552
1645806860000|2022-02-25 16:34:20|4362.92|4362.52|4361.8|4361.4|4363.05|4362.65|4361.55|4361.15|589
1645806870000|2022-02-25 16:34:30|4362.05|4361.65|4362.05|4361.65|4362.55|4362.15|4361.55|4361.15|340
1645806880000|2022-02-25 16:34:40|4362.3|4361.9|4361.55|4361.15|4362.3|4361.9|4361.55|4361.15|271
1645806890000|2022-02-25 16:34:50|4361.8|4361.4|4362.05|4361.65|4362.3|4361.9|4361.67|4361.27|500
1645806900000|2022-02-25 16:35:00|4362.3|4361.9|4363.55|4363.15|4363.55|4363.15|4362.3|4361.9|872
1645806910000|2022-02-25 16:35:10|4363.42|4363.02|4362.55|4362.15|4363.55|4363.15|4362.17|4361.77|575
1645806920000|2022-02-25 16:35:20|4362.3|4361.9|4362.8|4362.4|4363.05|4362.65|4362.3|4361.9|384
1645806930000|2022-02-25 16:35:30|4362.55|4362.15|4362.55|4362.15|4362.8|4362.4|4362.3|4361.9|260
1645806940000|2022-02-25 16:35:40|4362.05|4361.65|4362.05|4361.65|4362.17|4361.77|4361.8|4361.4|335
1645806950000|2022-02-25 16:35:50|4361.8|4361.4|4361.8|4361.4|4362.05|4361.65|4361.05|4360.65|341
1645806960000|2022-02-25 16:36:00|4362.05|4361.65|4360.8|4360.4|4362.05|4361.65|4360.3|4359.9|517
1645806970000|2022-02-25 16:36:10|4360.55|4360.15|4359.3|4358.9|4361.05|4360.65|4359.3|4358.9|546
1645806980000|2022-02-25 16:36:20|4359.05|4358.65|4358.8|4358.4|4359.05|4358.65|4358.3|4357.9|731
1645806990000|2022-02-25 16:36:30|4358.55|4358.15|4356.8|4356.4|4358.55|4358.15|4356.55|4356.15|507
1645807000000|2022-02-25 16:36:40|4356.92|4356.52|4357.3|4356.9|4358.42|4358.02|4356.92|4356.52|363
1645807010000|2022-02-25 16:36:50|4357.55|4357.15|4356.67|4356.27|4357.8|4357.4|4356.55|4356.15|315
1645807020000|2022-02-25 16:37:00|4356.8|4356.4|4355.42|4355.02|4357.55|4357.15|4355.05|4354.65|812
1645807030000|2022-02-25 16:37:10|4355.8|4355.4|4356.8|4356.4|4357.05|4356.65|4355.3|4354.9|589
1645807040000|2022-02-25 16:37:20|4356.55|4356.15|4356.55|4356.15|4357.05|4356.65|4356.05|4355.65|403
1645807050000|2022-02-25 16:37:30|4356.67|4356.27|4356.55|4356.15|4357.05|4356.65|4355.8|4355.4|249
1645807060000|2022-02-25 16:37:40|4356.3|4355.9|4355.8|4355.4|4356.55|4356.15|4355.8|4355.4|416
1645807070000|2022-02-25 16:37:50|4356.05|4355.65|4355.3|4354.9|4356.17|4355.77|4354.55|4354.15|625
1645807080000|2022-02-25 16:38:00|4355.42|4355.02|4353.67|4353.27|4355.55|4355.15|4353.55|4353.15|861
1645807090000|2022-02-25 16:38:10|4353.55|4353.15|4355.05|4354.65|4355.05|4354.65|4353.55|4353.15|487
1645807100000|2022-02-25 16:38:20|4354.92|4354.52|4356.05|4355.65|4356.3|4355.9|4354.8|4354.4|631
1645807110000|2022-02-25 16:38:30|4355.8|4355.4|4356.8|4356.4|4357.55|4357.15|4355.8|4355.4|467
1645807120000|2022-02-25 16:38:40|4356.55|4356.15|4357.05|4356.65|4357.05|4356.65|4356.05|4355.65|212
1645807130000|2022-02-25 16:38:50|4357.17|4356.77|4358.05|4357.65|4358.8|4358.4|4357.17|4356.77|461
1645807140000|2022-02-25 16:39:00|4358.3|4357.9|4358.05|4357.65|4358.55|4358.15|4358.05|4357.65|203
1645807150000|2022-02-25 16:39:10|4357.8|4357.4|4358.3|4357.9|4358.3|4357.9|4357.3|4356.9|546
1645807160000|2022-02-25 16:39:20|4358.05|4357.65|4357.67|4357.27|4358.8|4358.4|4357.55|4357.15|511
1645807170000|2022-02-25 16:39:30|4357.55|4357.15|4358.42|4358.02|4358.55|4358.15|4357.55|4357.15|365
1645807180000|2022-02-25 16:39:40|4358.55|4358.15|4358.55|4358.15|4359.05|4358.65|4357.8|4357.4|242
1645807190000|2022-02-25 16:39:50|4358.67|4358.27|4358.42|4358.02|4358.8|4358.4|4357.8|4357.4|169
1645807200000|2022-02-25 16:40:00|4358.3|4357.9|4358.55|4358.15|4359.55|4359.15|4358.05|4357.65|343
1645807210000|2022-02-25 16:40:10|4358.8|4358.4|4354.8|4354.4|4358.8|4358.4|4354.8|4354.4|681
1645807220000|2022-02-25 16:40:20|4354.55|4354.15|4356.3|4355.9|4356.3|4355.9|4354.55|4354.15|520
1645807230000|2022-02-25 16:40:30|4356.55|4356.15|4357.42|4357.02|4357.42|4357.02|4356.55|4356.15|265
1645807240000|2022-02-25 16:40:40|4357.3|4356.9|4357.8|4357.4|4358.3|4357.9|4357.3|4356.9|288
1645807250000|2022-02-25 16:40:50|4357.55|4357.15|4359.05|4358.65|4359.05|4358.65|4357.3|4356.9|533
1645807260000|2022-02-25 16:41:00|4358.8|4358.4|4358.3|4357.9|4359.3|4358.9|4358.3|4357.9|320
1645807270000|2022-02-25 16:41:10|4358.55|4358.15|4359.55|4359.15|4359.8|4359.4|4358.42|4358.02|258
1645807280000|2022-02-25 16:41:20|4359.3|4358.9|4360.8|4360.4|4361.05|4360.65|4359.3|4358.9|413
1645807290000|2022-02-25 16:41:30|4361.05|4360.65|4360.05|4359.65|4361.3|4360.9|4360.05|4359.65|566
1645807300000|2022-02-25 16:41:40|4360.3|4359.9|4358.42|4358.02|4360.3|4359.9|4358.3|4357.9|557
1645807310000|2022-02-25 16:41:50|4358.3|4357.9|4358.8|4358.4|4359.3|4358.9|4358.05|4357.65|326
1645807320000|2022-02-25 16:42:00|4359.3|4358.9|4359.67|4359.27|4359.8|4359.4|4358.8|4358.4|330
1645807330000|2022-02-25 16:42:10|4359.8|4359.4|4359.8|4359.4|4360.3|4359.9|4359.05|4358.65|226
1645807340000|2022-02-25 16:42:20|4359.55|4359.15|4360.8|4360.4|4360.8|4360.4|4359.05|4358.65|393
1645807350000|2022-02-25 16:42:30|4361.05|4360.65|4361.3|4360.9|4361.3|4360.9|4360.05|4359.65|278
1645807360000|2022-02-25 16:42:40|4361.05|4360.65|4361.05|4360.65|4361.42|4361.02|4360.8|4360.4|529
1645807370000|2022-02-25 16:42:50|4360.8|4360.4|4360.3|4359.9|4361.05|4360.65|4360.3|4359.9|240
1645807380000|2022-02-25 16:43:00|4360.05|4359.65|4359.55|4359.15|4360.3|4359.9|4359.3|4358.9|251
1645807390000|2022-02-25 16:43:10|4359.42|4359.02|4359.3|4358.9|4359.8|4359.4|4359.3|4358.9|179
1645807400000|2022-02-25 16:43:20|4359.05|4358.65|4359.05|4358.65|4359.55|4359.15|4359.05|4358.65|153
1645807410000|2022-02-25 16:43:30|4358.55|4358.15|4357.42|4357.02|4358.55|4358.15|4357.3|4356.9|492
1645807420000|2022-02-25 16:43:40|4357.55|4357.15|4358.8|4358.4|4358.92|4358.52|4357.55|4357.15|246
1645807430000|2022-02-25 16:43:50|4358.3|4357.9|4358.8|4358.4|4359.05|4358.65|4358.3|4357.9|275
1645807440000|2022-02-25 16:44:00|4359.05|4358.65|4358.8|4358.4|4359.3|4358.9|4358.3|4357.9|421
1645807450000|2022-02-25 16:44:10|4358.55|4358.15|4357.55|4357.15|4359.55|4359.15|4357.55|4357.15|346
1645807460000|2022-02-25 16:44:20|4357.3|4356.9|4357.3|4356.9|4357.55|4357.15|4356.3|4355.9|508
1645807470000|2022-02-25 16:44:30|4357.05|4356.65|4356.55|4356.15|4357.3|4356.9|4356.3|4355.9|299
1645807480000|2022-02-25 16:44:40|4356.3|4355.9|4356.55|4356.15|4357.55|4357.15|4356.3|4355.9|433
1645807490000|2022-02-25 16:44:50|4356.8|4356.4|4357.92|4357.52|4357.92|4357.52|4356.8|4356.4|254
1645807500000|2022-02-25 16:45:00|4358.05|4357.65|4359.17|4358.77|4359.3|4358.9|4358.05|4357.65|386
1645807510000|2022-02-25 16:45:10|4359.05|4358.65|4359.17|4358.77|4359.3|4358.9|4358.8|4358.4|293
1645807520000|2022-02-25 16:45:20|4359.05|4358.65|4359.3|4358.9|4360.05|4359.65|4359.05|4358.65|386
1645807530000|2022-02-25 16:45:30|4359.55|4359.15|4360.05|4359.65|4360.05|4359.65|4359.3|4358.9|175
1645807540000|2022-02-25 16:45:40|4359.8|4359.4|4361.3|4360.9|4361.55|4361.15|4359.8|4359.4|677
1645807550000|2022-02-25 16:45:50|4361.05|4360.65|4362.3|4361.9|4362.55|4362.15|4361.05|4360.65|417
1645807560000|2022-02-25 16:46:00|4362.55|4362.15|4361.8|4361.4|4362.55|4362.15|4360.92|4360.52|471
1645807570000|2022-02-25 16:46:10|4361.67|4361.27|4361.05|4360.65|4361.67|4361.27|4360.8|4360.4|345
1645807580000|2022-02-25 16:46:20|4361.3|4360.9|4361.05|4360.65|4361.55|4361.15|4360.8|4360.4|398
1645807590000|2022-02-25 16:46:30|4361.3|4360.9|4359.8|4359.4|4361.3|4360.9|4359.8|4359.4|434
1645807600000|2022-02-25 16:46:40|4360.05|4359.65|4360.8|4360.4|4361.55|4361.15|4360.05|4359.65|397
1645807610000|2022-02-25 16:46:50|4361.05|4360.65|4359.8|4359.4|4361.05|4360.65|4359.8|4359.4|265
1645807620000|2022-02-25 16:47:00|4360.05|4359.65|4359.8|4359.4|4360.3|4359.9|4359.05|4358.65|607
1645807630000|2022-02-25 16:47:10|4360.05|4359.65|4361.55|4361.15|4361.55|4361.15|4359.8|4359.4|519
1645807640000|2022-02-25 16:47:20|4361.8|4361.4|4360.05|4359.65|4362.05|4361.65|4360.05|4359.65|383
1645807650000|2022-02-25 16:47:30|4360.3|4359.9|4359.55|4359.15|4360.3|4359.9|4359.3|4358.9|431
1645807660000|2022-02-25 16:47:40|4359.3|4358.9|4359.55|4359.15|4359.55|4359.15|4359.3|4358.9|326
1645807670000|2022-02-25 16:47:50|4359.8|4359.4|4359.8|4359.4|4360.05|4359.65|4358.55|4358.15|1013
1645807680000|2022-02-25 16:48:00|4359.67|4359.27|4359.3|4358.9|4359.8|4359.4|4358.92|4358.52|618
1645807690000|2022-02-25 16:48:10|4359.05|4358.65|4359.3|4358.9|4359.67|4359.27|4359.05|4358.65|298
1645807700000|2022-02-25 16:48:20|4359.55|4359.15|4359.8|4359.4|4359.92|4359.52|4359.55|4359.15|192
1645807710000|2022-02-25 16:48:30|4359.92|4359.52|4359.42|4359.02|4360.05|4359.65|4359.05|4358.65|552
1645807720000|2022-02-25 16:48:40|4359.55|4359.15|4360.55|4360.15|4361.8|4361.4|4359.55|4359.15|1001
1645807730000|2022-02-25 16:48:50|4360.8|4360.4|4359.8|4359.4|4361.3|4360.9|4359.8|4359.4|700
1645807740000|2022-02-25 16:49:00|4359.3|4358.9|4360.55|4360.15|4361.05|4360.65|4359.3|4358.9|341
1645807750000|2022-02-25 16:49:10|4360.8|4360.4|4362.05|4361.65|4362.3|4361.9|4360.8|4360.4|334
1645807760000|2022-02-25 16:49:20|4362.3|4361.9|4363.17|4362.77|4363.3|4362.9|4362.3|4361.9|467
1645807770000|2022-02-25 16:49:30|4363.3|4362.9|4364.05|4363.65|4364.3|4363.9|4363.3|4362.9|448
1645807780000|2022-02-25 16:49:40|4363.8|4363.4|4363.8|4363.4|4364.05|4363.65|4363.3|4362.9|665
1645807790000|2022-02-25 16:49:50|4364.05|4363.65|4364.17|4363.77|4364.3|4363.9|4363.55|4363.15|263
1645807800000|2022-02-25 16:50:00|4364.05|4363.65|4364.55|4364.15|4364.8|4364.4|4364.05|4363.65|359
1645807810000|2022-02-25 16:50:10|4364.42|4364.02|4364.55|4364.15|4364.55|4364.15|4364.05|4363.65|318
1645807820000|2022-02-25 16:50:20|4364.3|4363.9|4364.8|4364.4|4364.8|4364.4|4364.05|4363.65|267
1645807830000|2022-02-25 16:50:30|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|4363.8|4363.4|307
1645807840000|2022-02-25 16:50:40|4364.05|4363.65|4363.8|4363.4|4364.05|4363.65|4363.67|4363.27|239
1645807850000|2022-02-25 16:50:50|4363.55|4363.15|4364.3|4363.9|4364.8|4364.4|4363.05|4362.65|465
1645807860000|2022-02-25 16:51:00|4364.42|4364.02|4367.3|4366.9|4367.55|4367.15|4364.42|4364.02|1794
1645807870000|2022-02-25 16:51:10|4366.8|4366.4|4365.8|4365.4|4367.55|4367.15|4365.55|4365.15|1040
1645807880000|2022-02-25 16:51:20|4366.05|4365.65|4364.55|4364.15|4366.05|4365.65|4364.55|4364.15|463
1645807890000|2022-02-25 16:51:30|4364.3|4363.9|4364.05|4363.65|4364.55|4364.15|4364.05|4363.65|421
1645807900000|2022-02-25 16:51:40|4364.3|4363.9|4363.05|4362.65|4364.3|4363.9|4362.8|4362.4|620
1645807910000|2022-02-25 16:51:50|4363.3|4362.9|4363.55|4363.15|4364.3|4363.9|4363.05|4362.65|356
1645807920000|2022-02-25 16:52:00|4363.8|4363.4|4365.05|4364.65|4365.3|4364.9|4363.55|4363.15|565
1645807930000|2022-02-25 16:52:10|4364.8|4364.4|4363.42|4363.02|4364.8|4364.4|4362.92|4362.52|537
1645807940000|2022-02-25 16:52:20|4363.55|4363.15|4363.55|4363.15|4364.05|4363.65|4363.05|4362.65|219
1645807950000|2022-02-25 16:52:30|4363.42|4363.02|4363.3|4362.9|4364.05|4363.65|4363.3|4362.9|209
1645807960000|2022-02-25 16:52:40|4363.55|4363.15|4362.3|4361.9|4363.55|4363.15|4361.3|4360.9|582
1645807970000|2022-02-25 16:52:50|4362.55|4362.15|4362.3|4361.9|4362.8|4362.4|4362.05|4361.65|293
1645807980000|2022-02-25 16:53:00|4362.55|4362.15|4363.67|4363.27|4363.8|4363.4|4362.55|4362.15|252
1645807990000|2022-02-25 16:53:10|4363.55|4363.15|4364.05|4363.65|4364.17|4363.77|4363.55|4363.15|281
1645808000000|2022-02-25 16:53:20|4363.8|4363.4|4364.3|4363.9|4364.8|4364.4|4363.8|4363.4|227
1645808010000|2022-02-25 16:53:30|4364.05|4363.65|4365.8|4365.4|4365.8|4365.4|4364.05|4363.65|414
1645808020000|2022-02-25 16:53:40|4365.67|4365.27|4365.55|4365.15|4365.8|4365.4|4365.3|4364.9|287
1645808030000|2022-02-25 16:53:50|4365.3|4364.9|4365.55|4365.15|4365.67|4365.27|4365.05|4364.65|169
1645808040000|2022-02-25 16:54:00|4365.67|4365.27|4367.05|4366.65|4367.05|4366.65|4365.67|4365.27|426
1645808050000|2022-02-25 16:54:10|4366.55|4366.15|4367.05|4366.65|4367.05|4366.65|4366.55|4366.15|328
1645808060000|2022-02-25 16:54:20|4366.55|4366.15|4367.05|4366.65|4367.3|4366.9|4366.55|4366.15|547
1645808070000|2022-02-25 16:54:30|4367.3|4366.9|4368.3|4367.9|4368.3|4367.9|4367.3|4366.9|603
1645808080000|2022-02-25 16:54:40|4368.42|4368.02|4368.8|4368.4|4369.3|4368.9|4368.42|4368.02|822
1645808090000|2022-02-25 16:54:50|4368.55|4368.15|4368.3|4367.9|4368.55|4368.15|4368.05|4367.65|485
1645808100000|2022-02-25 16:55:00|4367.8|4367.4|4368.8|4368.4|4369.05|4368.65|4367.8|4367.4|496
1645808110000|2022-02-25 16:55:10|4369.17|4368.77|4370.8|4370.4|4371.17|4370.77|4369.17|4368.77|2057
1645808120000|2022-02-25 16:55:20|4371.05|4370.65|4370.8|4370.4|4371.3|4370.9|4370.55|4370.15|557
1645808130000|2022-02-25 16:55:30|4371.05|4370.65|4371.55|4371.15|4371.55|4371.15|4370.8|4370.4|492
1645808140000|2022-02-25 16:55:40|4371.8|4371.4|4372.3|4371.9|4372.55|4372.15|4371.55|4371.15|706
1645808150000|2022-02-25 16:55:50|4372.55|4372.15|4372.67|4372.27|4373.05|4372.65|4372.3|4371.9|780
1645808160000|2022-02-25 16:56:00|4372.8|4372.4|4372.55|4372.15|4372.8|4372.4|4372.05|4371.65|530
1645808170000|2022-02-25 16:56:10|4372.8|4372.4|4372.8|4372.4|4372.8|4372.4|4371.92|4371.52|874
1645808180000|2022-02-25 16:56:20|4372.67|4372.27|4373.05|4372.65|4373.3|4372.9|4372.55|4372.15|653
1645808190000|2022-02-25 16:56:30|4373.3|4372.9|4373.55|4373.15|4373.8|4373.4|4373.3|4372.9|493
1645808200000|2022-02-25 16:56:40|4373.67|4373.27|4374.05|4373.65|4374.55|4374.15|4373.55|4373.15|954
1645808210000|2022-02-25 16:56:50|4374.17|4373.77|4373.05|4372.65|4374.3|4373.9|4373.05|4372.65|573
1645808220000|2022-02-25 16:57:00|4372.8|4372.4|4371.17|4370.77|4372.8|4372.4|4371.17|4370.77|1275
1645808230000|2022-02-25 16:57:10|4371.05|4370.65|4371.8|4371.4|4371.8|4371.4|4371.05|4370.65|338
1645808240000|2022-02-25 16:57:20|4372.05|4371.65|4371.55|4371.15|4372.55|4372.15|4371.55|4371.15|421
1645808250000|2022-02-25 16:57:30|4371.3|4370.9|4372.3|4371.9|4372.3|4371.9|4371.3|4370.9|386
1645808260000|2022-02-25 16:57:40|4372.55|4372.15|4373.8|4373.4|4373.8|4373.4|4372.55|4372.15|651
1645808270000|2022-02-25 16:57:50|4373.55|4373.15|4372.8|4372.4|4373.55|4373.15|4372.8|4372.4|492
1645808280000|2022-02-25 16:58:00|4372.92|4372.52|4372.17|4371.77|4373.55|4373.15|4372.17|4371.77|360
1645808290000|2022-02-25 16:58:10|4372.05|4371.65|4373.05|4372.65|4373.05|4372.65|4371.8|4371.4|384
1645808300000|2022-02-25 16:58:20|4372.8|4372.4|4372.55|4372.15|4373.42|4373.02|4372.3|4371.9|210
1645808310000|2022-02-25 16:58:30|4372.8|4372.4|4372.55|4372.15|4372.8|4372.4|4372.05|4371.65|311
1645808320000|2022-02-25 16:58:40|4372.8|4372.4|4373.3|4372.9|4373.55|4373.15|4372.55|4372.15|361
1645808330000|2022-02-25 16:58:50|4373.05|4372.65|4374.05|4373.65|4374.05|4373.65|4372.8|4372.4|418
1645808340000|2022-02-25 16:59:00|4373.8|4373.4|4374.3|4373.9|4374.8|4374.4|4373.8|4373.4|371
1645808350000|2022-02-25 16:59:10|4374.42|4374.02|4376.3|4375.9|4376.3|4375.9|4374.42|4374.02|1159
1645808360000|2022-02-25 16:59:20|4376.05|4375.65|4375.42|4375.02|4376.3|4375.9|4375.05|4374.65|744
1645808370000|2022-02-25 16:59:30|4375.55|4375.15|4375.55|4375.15|4375.8|4375.4|4375.42|4375.02|347
1645808380000|2022-02-25 16:59:40|4375.42|4375.02|4375.3|4374.9|4375.8|4375.4|4375.05|4374.65|260
1645808390000|2022-02-25 16:59:50|4375.55|4375.15|4375.55|4375.15|4375.55|4375.15|4375.05|4374.65|206
1645808400000|2022-02-25 17:00:00|4375.8|4375.4|4374.55|4374.15|4376.05|4375.65|4374.3|4373.9|502
1645808410000|2022-02-25 17:00:10|4374.8|4374.4|4374.55|4374.15|4375.8|4375.4|4374.3|4373.9|462
1645808420000|2022-02-25 17:00:20|4374.05|4373.65|4375.8|4375.4|4375.8|4375.4|4374.05|4373.65|501
1645808430000|2022-02-25 17:00:30|4375.55|4375.15|4374.3|4373.9|4375.55|4375.15|4374.05|4373.65|581
1645808440000|2022-02-25 17:00:40|4374.55|4374.15|4374.05|4373.65|4374.55|4374.15|4374.05|4373.65|324
1645808450000|2022-02-25 17:00:50|4373.3|4372.9|4373.92|4373.52|4373.92|4373.52|4373.05|4372.65|623
1645808460000|2022-02-25 17:01:00|4373.8|4373.4|4373.8|4373.4|4373.92|4373.52|4373.42|4373.02|339
1645808470000|2022-02-25 17:01:10|4373.92|4373.52|4374.05|4373.65|4374.05|4373.65|4373.55|4373.15|297
1645808480000|2022-02-25 17:01:20|4374.3|4373.9|4374.55|4374.15|4374.55|4374.15|4374.17|4373.77|308
1645808490000|2022-02-25 17:01:30|4374.42|4374.02|4374.3|4373.9|4374.55|4374.15|4374.05|4373.65|270
1645808500000|2022-02-25 17:01:40|4374.17|4373.77|4374.05|4373.65|4374.55|4374.15|4373.8|4373.4|404
1645808510000|2022-02-25 17:01:50|4373.8|4373.4|4374.55|4374.15|4374.55|4374.15|4373.8|4373.4|218
1645808520000|2022-02-25 17:02:00|4375.3|4374.9|4376.05|4375.65|4376.05|4375.65|4375.3|4374.9|475
1645808530000|2022-02-25 17:02:10|4376.3|4375.9|4377.55|4377.15|4377.55|4377.15|4376.3|4375.9|714
1645808540000|2022-02-25 17:02:20|4377.67|4377.27|4377.05|4376.65|4377.8|4377.4|4376.8|4376.4|509
1645808550000|2022-02-25 17:02:30|4377.3|4376.9|4377.55|4377.15|4377.55|4377.15|4377.05|4376.65|295
1645808560000|2022-02-25 17:02:40|4377.8|4377.4|4377.55|4377.15|4377.8|4377.4|4377.3|4376.9|382
1645808570000|2022-02-25 17:02:50|4377.8|4377.4|4377.3|4376.9|4377.8|4377.4|4377.05|4376.65|399
1645808580000|2022-02-25 17:03:00|4376.55|4376.15|4376.42|4376.02|4376.8|4376.4|4376.3|4375.9|428
1645808590000|2022-02-25 17:03:10|4376.3|4375.9|4376.3|4375.9|4376.8|4376.4|4376.05|4375.65|333
1645808600000|2022-02-25 17:03:20|4376.17|4375.77|4376.3|4375.9|4376.55|4376.15|4376.05|4375.65|740
1645808610000|2022-02-25 17:03:30|4376.42|4376.02|4376.05|4375.65|4376.42|4376.02|4375.3|4374.9|450
1645808620000|2022-02-25 17:03:40|4376.17|4375.77|4376.05|4375.65|4376.3|4375.9|4375.8|4375.4|286
1645808630000|2022-02-25 17:03:50|4376.3|4375.9|4376.3|4375.9|4376.3|4375.9|4376.05|4375.65|194
1645808640000|2022-02-25 17:04:00|4376.8|4376.4|4375.8|4375.4|4377.05|4376.65|4375.8|4375.4|384
1645808650000|2022-02-25 17:04:10|4375.55|4375.15|4374.55|4374.15|4375.8|4375.4|4374.55|4374.15|674
1645808660000|2022-02-25 17:04:20|4374.8|4374.4|4374.55|4374.15|4374.8|4374.4|4374.3|4373.9|248
1645808670000|2022-02-25 17:04:30|4374.8|4374.4|4374.05|4373.65|4375.05|4374.65|4374.05|4373.65|835
1645808680000|2022-02-25 17:04:40|4373.55|4373.15|4372.55|4372.15|4373.8|4373.4|4372.3|4371.9|960
1645808690000|2022-02-25 17:04:50|4372.8|4372.4|4371.8|4371.4|4373.05|4372.65|4371.55|4371.15|1153
1645808700000|2022-02-25 17:05:00|4372.3|4371.9|4371.55|4371.15|4372.55|4372.15|4371.3|4370.9|597
1645808710000|2022-02-25 17:05:10|4371.3|4370.9|4371.3|4370.9|4371.8|4371.4|4371.3|4370.9|624
1645808720000|2022-02-25 17:05:20|4371.05|4370.65|4370.8|4370.4|4371.3|4370.9|4370.8|4370.4|582
1645808730000|2022-02-25 17:05:30|4371.05|4370.65|4370.55|4370.15|4371.3|4370.9|4370.55|4370.15|313
1645808740000|2022-02-25 17:05:40|4370.8|4370.4|4370.3|4369.9|4371.92|4371.52|4370.3|4369.9|562
1645808750000|2022-02-25 17:05:50|4370.55|4370.15|4370.05|4369.65|4370.55|4370.15|4370.05|4369.65|1125
1645808760000|2022-02-25 17:06:00|4370.3|4369.9|4370.3|4369.9|4370.3|4369.9|4369.8|4369.4|471
1645808770000|2022-02-25 17:06:10|4370.55|4370.15|4370.67|4370.27|4371.17|4370.77|4370.42|4370.02|290
1645808780000|2022-02-25 17:06:20|4370.55|4370.15|4371.05|4370.65|4371.3|4370.9|4370.55|4370.15|520
1645808790000|2022-02-25 17:06:30|4371.17|4370.77|4369.05|4368.65|4371.3|4370.9|4369.05|4368.65|729
1645808800000|2022-02-25 17:06:40|4369.17|4368.77|4369.67|4369.27|4369.8|4369.4|4369.17|4368.77|285
1645808810000|2022-02-25 17:06:50|4369.55|4369.15|4370.3|4369.9|4370.55|4370.15|4369.55|4369.15|299
1645808820000|2022-02-25 17:07:00|4370.55|4370.15|4370.92|4370.52|4371.05|4370.65|4370.05|4369.65|197
1645808830000|2022-02-25 17:07:10|4370.8|4370.4|4371.3|4370.9|4371.8|4371.4|4370.8|4370.4|247
1645808840000|2022-02-25 17:07:20|4371.05|4370.65|4371.05|4370.65|4371.3|4370.9|4370.92|4370.52|223
1645808850000|2022-02-25 17:07:30|4370.8|4370.4|4370.55|4370.15|4371.17|4370.77|4370.55|4370.15|222
1645808860000|2022-02-25 17:07:40|4370.3|4369.9|4370.55|4370.15|4370.8|4370.4|4370.17|4369.77|244
1645808870000|2022-02-25 17:07:50|4370.3|4369.9|4369.3|4368.9|4370.3|4369.9|4369.3|4368.9|225
1645808880000|2022-02-25 17:08:00|4369.55|4369.15|4369.8|4369.4|4370.3|4369.9|4369.55|4369.15|494
1645808890000|2022-02-25 17:08:10|4370.17|4369.77|4368.55|4368.15|4370.3|4369.9|4368.55|4368.15|375
1645808900000|2022-02-25 17:08:20|4368.8|4368.4|4368.3|4367.9|4369.05|4368.65|4368.3|4367.9|414
1645808910000|2022-02-25 17:08:30|4368.55|4368.15|4368.55|4368.15|4368.8|4368.4|4368.05|4367.65|483
1645808920000|2022-02-25 17:08:40|4368.3|4367.9|4368.8|4368.4|4369.05|4368.65|4368.05|4367.65|307
1645808930000|2022-02-25 17:08:50|4368.92|4368.52|4368.17|4367.77|4369.05|4368.65|4368.05|4367.65|273
1645808940000|2022-02-25 17:09:00|4368.05|4367.65|4368.3|4367.9|4368.42|4368.02|4367.55|4367.15|464
1645808950000|2022-02-25 17:09:10|4368.17|4367.77|4369.8|4369.4|4370.05|4369.65|4368.17|4367.77|433
1645808960000|2022-02-25 17:09:20|4369.42|4369.02|4368.05|4367.65|4369.55|4369.15|4367.8|4367.4|388
1645808970000|2022-02-25 17:09:30|4367.8|4367.4|4366.8|4366.4|4368.05|4367.65|4366.8|4366.4|371
1645808980000|2022-02-25 17:09:40|4366.67|4366.27|4367.05|4366.65|4367.3|4366.9|4366.67|4366.27|207
1645808990000|2022-02-25 17:09:50|4367.3|4366.9|4367.3|4366.9|4367.3|4366.9|4366.67|4366.27|331
1645809000000|2022-02-25 17:10:00|4366.8|4366.4|4367.3|4366.9|4367.55|4367.15|4366.8|4366.4|415
1645809010000|2022-02-25 17:10:10|4367.42|4367.02|4367.3|4366.9|4367.55|4367.15|4366.8|4366.4|745
1645809020000|2022-02-25 17:10:20|4367.05|4366.65|4369.55|4369.15|4369.55|4369.15|4367.05|4366.65|1136
1645809030000|2022-02-25 17:10:30|4369.8|4369.4|4370.3|4369.9|4370.3|4369.9|4369.55|4369.15|950
1645809040000|2022-02-25 17:10:40|4370.55|4370.15|4369.8|4369.4|4370.8|4370.4|4369.55|4369.15|634
1645809050000|2022-02-25 17:10:50|4369.55|4369.15|4369.8|4369.4|4370.55|4370.15|4369.55|4369.15|395
1645809060000|2022-02-25 17:11:00|4369.55|4369.15|4369.05|4368.65|4369.92|4369.52|4369.05|4368.65|390
1645809070000|2022-02-25 17:11:10|4369.17|4368.77|4370.05|4369.65|4370.05|4369.65|4368.8|4368.4|350
1645809080000|2022-02-25 17:11:20|4369.8|4369.4|4370.17|4369.77|4370.3|4369.9|4369.67|4369.27|228
1645809090000|2022-02-25 17:11:30|4370.05|4369.65|4370.05|4369.65|4370.3|4369.9|4369.55|4369.15|159
1645809100000|2022-02-25 17:11:40|4370.17|4369.77|4369.8|4369.4|4370.3|4369.9|4369.05|4368.65|477
1645809110000|2022-02-25 17:11:50|4369.55|4369.15|4369.8|4369.4|4369.8|4369.4|4369.55|4369.15|213
1645809120000|2022-02-25 17:12:00|4370.05|4369.65|4370.3|4369.9|4371.05|4370.65|4370.05|4369.65|421
1645809130000|2022-02-25 17:12:10|4370.05|4369.65|4368.55|4368.15|4370.3|4369.9|4368.3|4367.9|394
1645809140000|2022-02-25 17:12:20|4368.42|4368.02|4367.8|4367.4|4368.42|4368.02|4367.67|4367.27|283
1645809150000|2022-02-25 17:12:30|4367.67|4367.27|4367.8|4367.4|4367.8|4367.4|4367.3|4366.9|234
1645809160000|2022-02-25 17:12:40|4367.55|4367.15|4367.67|4367.27|4367.8|4367.4|4367.05|4366.65|524
1645809170000|2022-02-25 17:12:50|4367.55|4367.15|4368.3|4367.9|4368.55|4368.15|4367.55|4367.15|911
1645809180000|2022-02-25 17:13:00|4368.67|4368.27|4368.05|4367.65|4368.8|4368.4|4368.05|4367.65|316
1645809190000|2022-02-25 17:13:10|4368.3|4367.9|4367.3|4366.9|4368.3|4367.9|4367.05|4366.65|295
1645809200000|2022-02-25 17:13:20|4367.05|4366.65|4366.3|4365.9|4367.05|4366.65|4366.3|4365.9|306
1645809210000|2022-02-25 17:13:30|4366.05|4365.65|4366.05|4365.65|4366.3|4365.9|4365.8|4365.4|376
1645809220000|2022-02-25 17:13:40|4365.8|4365.4|4365.8|4365.4|4366.05|4365.65|4365.55|4365.15|301
1645809230000|2022-02-25 17:13:50|4365.55|4365.15|4364.55|4364.15|4365.55|4365.15|4364.05|4363.65|1026
1645809240000|2022-02-25 17:14:00|4364.42|4364.02|4366.05|4365.65|4366.17|4365.77|4364.42|4364.02|561
1645809250000|2022-02-25 17:14:10|4365.8|4365.4|4365.05|4364.65|4365.8|4365.4|4364.8|4364.4|249
1645809260000|2022-02-25 17:14:20|4364.8|4364.4|4364.55|4364.15|4364.8|4364.4|4364.42|4364.02|153
1645809270000|2022-02-25 17:14:30|4364.8|4364.4|4364.55|4364.15|4364.8|4364.4|4364.05|4363.65|281
1645809280000|2022-02-25 17:14:40|4364.3|4363.9|4364.8|4364.4|4364.8|4364.4|4364.3|4363.9|248
1645809290000|2022-02-25 17:14:50|4365.05|4364.65|4364.05|4363.65|4365.05|4364.65|4363.67|4363.27|327
1645809300000|2022-02-25 17:15:00|4364.3|4363.9|4364.05|4363.65|4364.55|4364.15|4363.55|4363.15|374
1645809310000|2022-02-25 17:15:10|4364.17|4363.77|4363.8|4363.4|4364.17|4363.77|4363.55|4363.15|206
1645809320000|2022-02-25 17:15:20|4363.67|4363.27|4363.8|4363.4|4364.3|4363.9|4363.67|4363.27|318
1645809330000|2022-02-25 17:15:30|4363.67|4363.27|4363.55|4363.15|4363.8|4363.4|4363.3|4362.9|511
1645809340000|2022-02-25 17:15:40|4363.92|4363.52|4365.3|4364.9|4365.55|4365.15|4363.8|4363.4|615
1645809350000|2022-02-25 17:15:50|4365.17|4364.77|4365.55|4365.15|4365.55|4365.15|4364.8|4364.4|262
1645809360000|2022-02-25 17:16:00|4365.3|4364.9|4365.92|4365.52|4365.92|4365.52|4365.3|4364.9|290
1645809370000|2022-02-25 17:16:10|4366.05|4365.65|4365.8|4365.4|4366.3|4365.9|4365.55|4365.15|336
1645809380000|2022-02-25 17:16:20|4366.05|4365.65|4364.8|4364.4|4366.3|4365.9|4364.8|4364.4|265
1645809390000|2022-02-25 17:16:30|4364.55|4364.15|4365.55|4365.15|4365.55|4365.15|4364.55|4364.15|197
1645809400000|2022-02-25 17:16:40|4365.3|4364.9|4365.8|4365.4|4366.05|4365.65|4365.3|4364.9|199
1645809410000|2022-02-25 17:16:50|4366.05|4365.65|4366.3|4365.9|4367.05|4366.65|4365.8|4365.4|400
1645809420000|2022-02-25 17:17:00|4366.42|4366.02|4366.8|4366.4|4366.8|4366.4|4365.55|4365.15|214
1645809430000|2022-02-25 17:17:10|4366.92|4366.52|4367.8|4367.4|4368.05|4367.65|4366.55|4366.15|333
1645809440000|2022-02-25 17:17:20|4368.05|4367.65|4368.8|4368.4|4369.05|4368.65|4367.8|4367.4|393
1645809450000|2022-02-25 17:17:30|4369.3|4368.9|4369.05|4368.65|4369.55|4369.15|4368.8|4368.4|586
1645809460000|2022-02-25 17:17:40|4368.8|4368.4|4369.3|4368.9|4369.8|4369.4|4368.8|4368.4|358
1645809470000|2022-02-25 17:17:50|4369.05|4368.65|4369.55|4369.15|4369.55|4369.15|4369.05|4368.65|341
1645809480000|2022-02-25 17:18:00|4369.8|4369.4|4370.05|4369.65|4370.05|4369.65|4369.3|4368.9|325
1645809490000|2022-02-25 17:18:10|4369.8|4369.4|4368.8|4368.4|4369.8|4369.4|4368.55|4368.15|246
1645809500000|2022-02-25 17:18:20|4368.55|4368.15|4368.3|4367.9|4368.8|4368.4|4368.3|4367.9|214
1645809510000|2022-02-25 17:18:30|4368.55|4368.15|4369.3|4368.9|4369.3|4368.9|4368.55|4368.15|185
1645809520000|2022-02-25 17:18:40|4370.05|4369.65|4370.05|4369.65|4370.05|4369.65|4369.92|4369.52|148
1645809530000|2022-02-25 17:18:50|4369.8|4369.4|4368.8|4368.4|4369.8|4369.4|4368.55|4368.15|197
1645809540000|2022-02-25 17:19:00|4368.55|4368.15|4369.3|4368.9|4369.55|4369.15|4368.55|4368.15|171
1645809550000|2022-02-25 17:19:10|4369.17|4368.77|4369.8|4369.4|4369.8|4369.4|4369.05|4368.65|191
1645809560000|2022-02-25 17:19:20|4369.92|4369.52|4369.8|4369.4|4369.92|4369.52|4369.3|4368.9|130
1645809570000|2022-02-25 17:19:30|4369.55|4369.15|4369.8|4369.4|4369.8|4369.4|4369.55|4369.15|123
1645809580000|2022-02-25 17:19:40|4369.67|4369.27|4370.55|4370.15|4370.55|4370.15|4369.67|4369.27|231
1645809590000|2022-02-25 17:19:50|4370.3|4369.9|4369.55|4369.15|4370.3|4369.9|4369.3|4368.9|242
1645809600000|2022-02-25 17:20:00|4369.8|4369.4|4369.05|4368.65|4370.05|4369.65|4369.05|4368.65|353
1645809610000|2022-02-25 17:20:10|4369.3|4368.9|4367.05|4366.65|4369.3|4368.9|4367.05|4366.65|798
1645809620000|2022-02-25 17:20:20|4367.3|4366.9|4366.92|4366.52|4367.8|4367.4|4366.8|4366.4|463
1645809630000|2022-02-25 17:20:30|4366.55|4366.15|4367.55|4367.15|4367.8|4367.4|4366.55|4366.15|190
1645809640000|2022-02-25 17:20:40|4367.8|4367.4|4366.55|4366.15|4367.8|4367.4|4366.55|4366.15|219
1645809650000|2022-02-25 17:20:50|4366.3|4365.9|4366.17|4365.77|4366.55|4366.15|4365.92|4365.52|292
1645809660000|2022-02-25 17:21:00|4366.3|4365.9|4366.8|4366.4|4366.8|4366.4|4365.8|4365.4|436
1645809670000|2022-02-25 17:21:10|4366.55|4366.15|4366.3|4365.9|4367.05|4366.65|4366.3|4365.9|267
1645809680000|2022-02-25 17:21:20|4366.55|4366.15|4366.3|4365.9|4366.67|4366.27|4366.05|4365.65|126
1645809690000|2022-02-25 17:21:30|4366.05|4365.65|4366.05|4365.65|4366.55|4366.15|4365.8|4365.4|181
1645809700000|2022-02-25 17:21:40|4366.3|4365.9|4366.55|4366.15|4366.8|4366.4|4366.05|4365.65|105
1645809710000|2022-02-25 17:21:50|4366.8|4366.4|4367.05|4366.65|4367.05|4366.65|4366.55|4366.15|377
1645809720000|2022-02-25 17:22:00|4367.3|4366.9|4367.3|4366.9|4367.8|4367.4|4366.8|4366.4|309
1645809730000|2022-02-25 17:22:10|4367.17|4366.77|4367.55|4367.15|4367.8|4367.4|4367.05|4366.65|127
1645809740000|2022-02-25 17:22:20|4367.67|4367.27|4366.55|4366.15|4368.55|4368.15|4366.55|4366.15|431
1645809750000|2022-02-25 17:22:30|4366.05|4365.65|4366.05|4365.65|4366.8|4366.4|4365.8|4365.4|280
1645809760000|2022-02-25 17:22:40|4365.8|4365.4|4365.8|4365.4|4366.55|4366.15|4365.8|4365.4|358
1645809770000|2022-02-25 17:22:50|4366.3|4365.9|4366.8|4366.4|4367.05|4366.65|4366.3|4365.9|148
1645809780000|2022-02-25 17:23:00|4367.05|4366.65|4366.55|4366.15|4367.55|4367.15|4366.3|4365.9|227
1645809790000|2022-02-25 17:23:10|4366.67|4366.27|4366.55|4366.15|4366.8|4366.4|4366.3|4365.9|104
1645809800000|2022-02-25 17:23:20|4366.3|4365.9|4366.67|4366.27|4366.8|4366.4|4366.3|4365.9|155
1645809810000|2022-02-25 17:23:30|4366.8|4366.4|4366.55|4366.15|4366.8|4366.4|4366.55|4366.15|108
1645809820000|2022-02-25 17:23:40|4366.3|4365.9|4366.8|4366.4|4367.17|4366.77|4366.3|4365.9|161
1645809830000|2022-02-25 17:23:50|4366.55|4366.15|4366.8|4366.4|4367.05|4366.65|4366.55|4366.15|104
1645809840000|2022-02-25 17:24:00|4366.42|4366.02|4366.55|4366.15|4367.55|4367.15|4366.42|4366.02|256
1645809850000|2022-02-25 17:24:10|4366.3|4365.9|4366.55|4366.15|4366.8|4366.4|4366.3|4365.9|148
1645809860000|2022-02-25 17:24:20|4366.3|4365.9|4366.55|4366.15|4366.67|4366.27|4366.3|4365.9|86
1645809870000|2022-02-25 17:24:30|4366.67|4366.27|4366.55|4366.15|4367.05|4366.65|4366.55|4366.15|77
1645809880000|2022-02-25 17:24:40|4366.8|4366.4|4367.05|4366.65|4367.05|4366.65|4366.55|4366.15|66
1645809890000|2022-02-25 17:24:50|4367.17|4366.77|4368.05|4367.65|4368.05|4367.65|4367.17|4366.77|243
1645809900000|2022-02-25 17:25:00|4367.8|4367.4|4367.05|4366.65|4367.8|4367.4|4366.3|4365.9|217
1645809910000|2022-02-25 17:25:10|4367.55|4367.15|4367.05|4366.65|4367.8|4367.4|4366.55|4366.15|169
1645809920000|2022-02-25 17:25:20|4366.8|4366.4|4367.05|4366.65|4367.3|4366.9|4366.8|4366.4|170
1645809930000|2022-02-25 17:25:30|4367.3|4366.9|4368.3|4367.9|4368.3|4367.9|4367.3|4366.9|207
1645809940000|2022-02-25 17:25:40|4368.17|4367.77|4368.55|4368.15|4368.8|4368.4|4367.8|4367.4|153
1645809950000|2022-02-25 17:25:50|4368.3|4367.9|4369.17|4368.77|4369.55|4369.15|4368.3|4367.9|284
1645809960000|2022-02-25 17:26:00|4369.05|4368.65|4369.8|4369.4|4370.3|4369.9|4369.05|4368.65|567
1645809970000|2022-02-25 17:26:10|4369.92|4369.52|4369.8|4369.4|4369.92|4369.52|4369.55|4369.15|279
1645809980000|2022-02-25 17:26:20|4369.67|4369.27|4371.3|4370.9|4371.3|4370.9|4369.67|4369.27|431
1645809990000|2022-02-25 17:26:30|4371.55|4371.15|4372.05|4371.65|4372.05|4371.65|4371.55|4371.15|311
1645810000000|2022-02-25 17:26:40|4371.55|4371.15|4372.05|4371.65|4372.05|4371.65|4371.3|4370.9|262
1645810010000|2022-02-25 17:26:50|4371.8|4371.4|4372.05|4371.65|4372.8|4372.4|4371.8|4371.4|395
1645810020000|2022-02-25 17:27:00|4371.92|4371.52|4372.92|4372.52|4373.05|4372.65|4371.67|4371.27|551
1645810030000|2022-02-25 17:27:10|4373.05|4372.65|4373.3|4372.9|4373.3|4372.9|4372.55|4372.15|211
1645810040000|2022-02-25 17:27:20|4373.55|4373.15|4373.3|4372.9|4373.67|4373.27|4372.8|4372.4|472
1645810050000|2022-02-25 17:27:30|4373.42|4373.02|4372.3|4371.9|4373.42|4373.02|4372.17|4371.77|255
1645810060000|2022-02-25 17:27:40|4372.55|4372.15|4373.3|4372.9|4373.55|4373.15|4372.42|4372.02|296
1645810070000|2022-02-25 17:27:50|4373.17|4372.77|4373.55|4373.15|4373.55|4373.15|4372.8|4372.4|163
1645810080000|2022-02-25 17:28:00|4373.3|4372.9|4372.67|4372.27|4373.3|4372.9|4372.55|4372.15|207
1645810090000|2022-02-25 17:28:10|4372.55|4372.15|4372.8|4372.4|4373.05|4372.65|4372.3|4371.9|192
1645810100000|2022-02-25 17:28:20|4372.55|4372.15|4372.3|4371.9|4372.55|4372.15|4372.05|4371.65|143
1645810110000|2022-02-25 17:28:30|4372.05|4371.65|4373.05|4372.65|4373.05|4372.65|4372.05|4371.65|157
1645810120000|2022-02-25 17:28:40|4372.92|4372.52|4373.17|4372.77|4373.55|4373.15|4372.92|4372.52|174
1645810130000|2022-02-25 17:28:50|4373.05|4372.65|4373.55|4373.15|4373.8|4373.4|4373.05|4372.65|181
1645810140000|2022-02-25 17:29:00|4373.3|4372.9|4374.67|4374.27|4374.8|4374.4|4373.3|4372.9|659
1645810150000|2022-02-25 17:29:10|4374.92|4374.52|4374.8|4374.4|4375.05|4374.65|4374.3|4373.9|499
1645810160000|2022-02-25 17:29:20|4374.55|4374.15|4374.42|4374.02|4374.8|4374.4|4374.3|4373.9|325
1645810170000|2022-02-25 17:29:30|4374.3|4373.9|4374.05|4373.65|4374.3|4373.9|4373.92|4373.52|221
1645810180000|2022-02-25 17:29:40|4374.17|4373.77|4374.3|4373.9|4374.55|4374.15|4374.05|4373.65|154
1645810190000|2022-02-25 17:29:50|4374.42|4374.02|4374.55|4374.15|4374.8|4374.4|4374.3|4373.9|262
1645810200000|2022-02-25 17:30:00|4374.67|4374.27|4375.92|4375.52|4376.05|4375.65|4374.67|4374.27|415
1645810210000|2022-02-25 17:30:10|4375.8|4375.4|4374.8|4374.4|4376.3|4375.9|4374.8|4374.4|306
1645810220000|2022-02-25 17:30:20|4375.05|4374.65|4375.3|4374.9|4375.3|4374.9|4374.8|4374.4|277
1645810230000|2022-02-25 17:30:30|4375.05|4374.65|4375.3|4374.9|4375.3|4374.9|4374.8|4374.4|249
1645810240000|2022-02-25 17:30:40|4375.05|4374.65|4375.8|4375.4|4376.05|4375.65|4375.05|4374.65|388
1645810250000|2022-02-25 17:30:50|4375.67|4375.27|4376.8|4376.4|4377.05|4376.65|4375.55|4375.15|811
1645810260000|2022-02-25 17:31:00|4377.05|4376.65|4376.8|4376.4|4377.05|4376.65|4376.55|4376.15|272
1645810270000|2022-02-25 17:31:10|4376.55|4376.15|4376.8|4376.4|4377.05|4376.65|4376.55|4376.15|202
1645810280000|2022-02-25 17:31:20|4376.55|4376.15|4376.3|4375.9|4376.8|4376.4|4375.55|4375.15|623
1645810290000|2022-02-25 17:31:30|4376.05|4375.65|4375.05|4374.65|4376.05|4375.65|4374.55|4374.15|552
1645810300000|2022-02-25 17:31:40|4374.8|4374.4|4375.8|4375.4|4375.8|4375.4|4374.8|4374.4|305
1645810310000|2022-02-25 17:31:50|4375.55|4375.15|4375.8|4375.4|4376.05|4375.65|4375.3|4374.9|313
1645810320000|2022-02-25 17:32:00|4376.05|4375.65|4375.55|4375.15|4376.55|4376.15|4375.55|4375.15|334
1645810330000|2022-02-25 17:32:10|4375.42|4375.02|4375.3|4374.9|4375.55|4375.15|4375.05|4374.65|261
1645810340000|2022-02-25 17:32:20|4375.05|4374.65|4375.8|4375.4|4375.8|4375.4|4375.05|4374.65|185
1645810350000|2022-02-25 17:32:30|4375.55|4375.15|4375.8|4375.4|4375.8|4375.4|4375.3|4374.9|289
1645810360000|2022-02-25 17:32:40|4376.05|4375.65|4377.3|4376.9|4377.3|4376.9|4376.05|4375.65|553
1645810370000|2022-02-25 17:32:50|4377.42|4377.02|4377.3|4376.9|4377.55|4377.15|4377.17|4376.77|251
1645810380000|2022-02-25 17:33:00|4377.55|4377.15|4379.55|4379.15|4379.55|4379.15|4377.3|4376.9|1389
1645810390000|2022-02-25 17:33:10|4379.8|4379.4|4379.05|4378.65|4380.05|4379.65|4379.05|4378.65|1354
1645810400000|2022-02-25 17:33:20|4379.17|4378.77|4379.05|4378.65|4379.3|4378.9|4378.8|4378.4|245
1645810410000|2022-02-25 17:33:30|4378.8|4378.4|4378.8|4378.4|4379.3|4378.9|4378.8|4378.4|256
1645810420000|2022-02-25 17:33:40|4378.55|4378.15|4379.55|4379.15|4379.55|4379.15|4378.55|4378.15|487
1645810430000|2022-02-25 17:33:50|4379.3|4378.9|4379.55|4379.15|4379.55|4379.15|4379.3|4378.9|284
1645810440000|2022-02-25 17:34:00|4379.3|4378.9|4379.55|4379.15|4379.8|4379.4|4379.3|4378.9|221
1645810450000|2022-02-25 17:34:10|4379.3|4378.9|4378.8|4378.4|4379.42|4379.02|4378.8|4378.4|296
1645810460000|2022-02-25 17:34:20|4378.55|4378.15|4378.55|4378.15|4378.8|4378.4|4378.55|4378.15|225
1645810470000|2022-02-25 17:34:30|4378.42|4378.02|4378.55|4378.15|4378.67|4378.27|4378.3|4377.9|291
1645810480000|2022-02-25 17:34:40|4378.67|4378.27|4378.55|4378.15|4378.8|4378.4|4378.3|4377.9|173
1645810490000|2022-02-25 17:34:50|4378.8|4378.4|4378.8|4378.4|4379.05|4378.65|4378.8|4378.4|196
1645810500000|2022-02-25 17:35:00|4379.05|4378.65|4379.05|4378.65|4379.55|4379.15|4379.05|4378.65|473
1645810510000|2022-02-25 17:35:10|4379.17|4378.77|4379.3|4378.9|4379.3|4378.9|4379.05|4378.65|232
1645810520000|2022-02-25 17:35:20|4379.55|4379.15|4379.17|4378.77|4379.55|4379.15|4379.05|4378.65|262
1645810530000|2022-02-25 17:35:30|4379.3|4378.9|4379.8|4379.4|4379.8|4379.4|4379.3|4378.9|206
1645810540000|2022-02-25 17:35:40|4379.55|4379.15|4379.8|4379.4|4379.8|4379.4|4379.55|4379.15|215
1645810550000|2022-02-25 17:35:50|4379.55|4379.15|4379.55|4379.15|4379.8|4379.4|4379.55|4379.15|188
1645810560000|2022-02-25 17:36:00|4379.3|4378.9|4379.8|4379.4|4380.05|4379.65|4379.3|4378.9|397
1645810570000|2022-02-25 17:36:10|4380.05|4379.65|4379.8|4379.4|4380.05|4379.65|4379.8|4379.4|1174
1645810580000|2022-02-25 17:36:20|4379.55|4379.15|4379.55|4379.15|4379.92|4379.52|4379.3|4378.9|372
1645810590000|2022-02-25 17:36:30|4379.67|4379.27|4379.3|4378.9|4379.67|4379.27|4379.05|4378.65|294
1645810600000|2022-02-25 17:36:40|4379.05|4378.65|4378.55|4378.15|4379.3|4378.9|4378.55|4378.15|243
1645810610000|2022-02-25 17:36:50|4378.3|4377.9|4378.3|4377.9|4378.8|4378.4|4378.3|4377.9|463
1645810620000|2022-02-25 17:37:00|4378.55|4378.15|4377.05|4376.65|4378.55|4378.15|4376.8|4376.4|727
1645810630000|2022-02-25 17:37:10|4376.8|4376.4|4376.8|4376.4|4377.05|4376.65|4376.55|4376.15|473
1645810640000|2022-02-25 17:37:20|4377.05|4376.65|4376.55|4376.15|4377.05|4376.65|4376.55|4376.15|239
1645810650000|2022-02-25 17:37:30|4376.67|4376.27|4376.05|4375.65|4376.67|4376.27|4375.8|4375.4|759
1645810660000|2022-02-25 17:37:40|4376.3|4375.9|4375.8|4375.4|4376.55|4376.15|4375.8|4375.4|296
1645810670000|2022-02-25 17:37:50|4376.05|4375.65|4376.05|4375.65|4376.05|4375.65|4375.3|4374.9|509
1645810680000|2022-02-25 17:38:00|4375.8|4375.4|4375.8|4375.4|4376.3|4375.9|4375.8|4375.4|298
1645810690000|2022-02-25 17:38:10|4375.3|4374.9|4376.3|4375.9|4377.05|4376.65|4375.3|4374.9|472
1645810700000|2022-02-25 17:38:20|4375.8|4375.4|4375.55|4375.15|4376.05|4375.65|4375.55|4375.15|301
1645810710000|2022-02-25 17:38:30|4375.67|4375.27|4375.55|4375.15|4375.8|4375.4|4375.55|4375.15|294
1645810720000|2022-02-25 17:38:40|4375.67|4375.27|4375.3|4374.9|4376.05|4375.65|4375.3|4374.9|244
1645810730000|2022-02-25 17:38:50|4375.42|4375.02|4375.8|4375.4|4375.8|4375.4|4375.3|4374.9|229
1645810740000|2022-02-25 17:39:00|4376.05|4375.65|4375.8|4375.4|4376.05|4375.65|4375.55|4375.15|329
1645810750000|2022-02-25 17:39:10|4375.92|4375.52|4375.55|4375.15|4375.92|4375.52|4375.55|4375.15|141
1645810760000|2022-02-25 17:39:20|4375.8|4375.4|4375.8|4375.4|4375.8|4375.4|4375.3|4374.9|280
1645810770000|2022-02-25 17:39:30|4375.67|4375.27|4376.3|4375.9|4376.3|4375.9|4375.67|4375.27|212
1645810780000|2022-02-25 17:39:40|4376.55|4376.15|4376.55|4376.15|4376.55|4376.15|4376.55|4376.15|91
1645810790000|2022-02-25 17:39:50|4376.67|4376.27|4377.05|4376.65|4377.05|4376.65|4376.55|4376.15|221
1645810800000|2022-02-25 17:40:00|4377.3|4376.9|4377.55|4377.15|4377.67|4377.27|4377.05|4376.65|304
1645810810000|2022-02-25 17:40:10|4377.67|4377.27|4378.3|4377.9|4378.55|4378.15|4377.55|4377.15|274
1645810820000|2022-02-25 17:40:20|4378.55|4378.15|4378.55|4378.15|4378.92|4378.52|4378.55|4378.15|220
1645810830000|2022-02-25 17:40:30|4378.3|4377.9|4378.3|4377.9|4378.42|4378.02|4377.8|4377.4|224
1645810840000|2022-02-25 17:40:40|4378.55|4378.15|4378.8|4378.4|4378.8|4378.4|4378.42|4378.02|133
1645810850000|2022-02-25 17:40:50|4379.05|4378.65|4379.3|4378.9|4379.55|4379.15|4378.8|4378.4|261
1645810860000|2022-02-25 17:41:00|4379.55|4379.15|4379.3|4378.9|4379.8|4379.4|4379.05|4378.65|329
1645810870000|2022-02-25 17:41:10|4379.55|4379.15|4379.05|4378.65|4379.55|4379.15|4379.05|4378.65|208
1645810880000|2022-02-25 17:41:20|4379.55|4379.15|4379.3|4378.9|4379.55|4379.15|4379.3|4378.9|96
1645810890000|2022-02-25 17:41:30|4379.55|4379.15|4379.55|4379.15|4380.05|4379.65|4379.3|4378.9|229
1645810900000|2022-02-25 17:41:40|4379.8|4379.4|4380.05|4379.65|4380.05|4379.65|4379.8|4379.4|424
1645810910000|2022-02-25 17:41:50|4379.8|4379.4|4379.55|4379.15|4379.8|4379.4|4379.05|4378.65|256
1645810920000|2022-02-25 17:42:00|4379.3|4378.9|4378.55|4378.15|4379.3|4378.9|4378.55|4378.15|278
1645810930000|2022-02-25 17:42:10|4378.8|4378.4|4378.55|4378.15|4378.8|4378.4|4378.55|4378.15|151
1645810940000|2022-02-25 17:42:20|4378.3|4377.9|4377.8|4377.4|4378.3|4377.9|4377.8|4377.4|332
1645810950000|2022-02-25 17:42:30|4378.05|4377.65|4378.3|4377.9|4378.55|4378.15|4377.8|4377.4|251
1645810960000|2022-02-25 17:42:40|4378.55|4378.15|4378.3|4377.9|4378.55|4378.15|4377.8|4377.4|166
1645810970000|2022-02-25 17:42:50|4377.8|4377.4|4378.05|4377.65|4378.05|4377.65|4377.8|4377.4|93
1645810980000|2022-02-25 17:43:00|4377.8|4377.4|4377.55|4377.15|4378.05|4377.65|4377.3|4376.9|467
1645810990000|2022-02-25 17:43:10|4377.8|4377.4|4378.05|4377.65|4378.05|4377.65|4377.55|4377.15|153
1645811000000|2022-02-25 17:43:20|4377.8|4377.4|4377.8|4377.4|4378.17|4377.77|4377.55|4377.15|224
1645811010000|2022-02-25 17:43:30|4377.3|4376.9|4376.8|4376.4|4377.3|4376.9|4376.55|4376.15|344
1645811020000|2022-02-25 17:43:40|4377.05|4376.65|4376.8|4376.4|4377.3|4376.9|4376.8|4376.4|123
1645811030000|2022-02-25 17:43:50|4377.05|4376.65|4377.3|4376.9|4377.3|4376.9|4377.05|4376.65|96
1645811040000|2022-02-25 17:44:00|4377.55|4377.15|4378.55|4378.15|4378.55|4378.15|4377.55|4377.15|269
1645811050000|2022-02-25 17:44:10|4378.8|4378.4|4379.05|4378.65|4379.3|4378.9|4378.8|4378.4|288
1645811060000|2022-02-25 17:44:20|4378.8|4378.4|4379.05|4378.65|4379.3|4378.9|4378.55|4378.15|206
1645811070000|2022-02-25 17:44:30|4379.3|4378.9|4379.55|4379.15|4379.55|4379.15|4379.05|4378.65|105
1645811080000|2022-02-25 17:44:40|4379.8|4379.4|4379.3|4378.9|4379.92|4379.52|4379.3|4378.9|163
1645811090000|2022-02-25 17:44:50|4379.55|4379.15|4379.3|4378.9|4379.67|4379.27|4379.3|4378.9|142
1645811100000|2022-02-25 17:45:00|4379.42|4379.02|4379.3|4378.9|4379.8|4379.4|4379.17|4378.77|337
1645811110000|2022-02-25 17:45:10|4379.55|4379.15|4379.8|4379.4|4380.05|4379.65|4379.55|4379.15|140
1645811120000|2022-02-25 17:45:20|4379.55|4379.15|4379.3|4378.9|4379.55|4379.15|4379.3|4378.9|98
1645811130000|2022-02-25 17:45:30|4379.42|4379.02|4379.55|4379.15|4379.55|4379.15|4378.55|4378.15|216
1645811140000|2022-02-25 17:45:40|4379.3|4378.9|4378.55|4378.15|4379.3|4378.9|4378.55|4378.15|287
1645811150000|2022-02-25 17:45:50|4378.8|4378.4|4379.55|4379.15|4379.55|4379.15|4378.55|4378.15|159
1645811160000|2022-02-25 17:46:00|4379.8|4379.4|4380.05|4379.65|4380.05|4379.65|4379.8|4379.4|321
1645811170000|2022-02-25 17:46:10|4379.8|4379.4|4379.8|4379.4|4380.05|4379.65|4379.3|4378.9|208
1645811180000|2022-02-25 17:46:20|4379.67|4379.27|4380.05|4379.65|4380.05|4379.65|4379.67|4379.27|89
1645811190000|2022-02-25 17:46:30|4379.92|4379.52|4379.55|4379.15|4380.05|4379.65|4379.55|4379.15|215
1645811200000|2022-02-25 17:46:40|4379.3|4378.9|4379.55|4379.15|4379.55|4379.15|4379.3|4378.9|179
1645811210000|2022-02-25 17:46:50|4379.3|4378.9|4378.86|4378.46|4379.3|4378.9|4378.61|4378.21|391
1645811220000|2022-02-25 17:47:00|4378.61|4378.21|4378.66|4378.26|4378.72|4378.32|4378.16|4377.76|426
1645811230000|2022-02-25 17:47:10|4378.91|4378.51|4378.66|4378.26|4378.91|4378.51|4378.41|4378.01|256
1645811240000|2022-02-25 17:47:20|4378.16|4377.76|4378.41|4378.01|4378.41|4378.01|4378.16|4377.76|253
1645811250000|2022-02-25 17:47:30|4378.16|4377.76|4378.66|4378.26|4378.66|4378.26|4377.66|4377.26|421
1645811260000|2022-02-25 17:47:40|4378.16|4377.76|4377.78|4377.38|4378.41|4378.01|4377.66|4377.26|373
1645811270000|2022-02-25 17:47:50|4377.66|4377.26|4377.66|4377.26|4378.16|4377.76|4377.66|4377.26|209
1645811280000|2022-02-25 17:48:00|4377.41|4377.01|4378.91|4378.51|4379.41|4379.01|4377.41|4377.01|880
1645811290000|2022-02-25 17:48:10|4378.41|4378.01|4379.41|4379.01|4379.41|4379.01|4377.91|4377.51|446
1645811300000|2022-02-25 17:48:20|4379.16|4378.76|4378.91|4378.51|4379.41|4379.01|4378.66|4378.26|256
1645811310000|2022-02-25 17:48:30|4378.66|4378.26|4378.16|4377.76|4378.66|4378.26|4378.16|4377.76|223
1645811320000|2022-02-25 17:48:40|4378.28|4377.88|4378.41|4378.01|4378.66|4378.26|4378.28|4377.88|143
1645811330000|2022-02-25 17:48:50|4378.66|4378.26|4378.66|4378.26|4378.78|4378.38|4378.53|4378.13|154
1645811340000|2022-02-25 17:49:00|4378.16|4377.76|4376.91|4376.51|4378.16|4377.76|4376.91|4376.51|656
1645811350000|2022-02-25 17:49:10|4377.16|4376.76|4376.91|4376.51|4377.41|4377.01|4376.66|4376.26|490
1645811360000|2022-02-25 17:49:20|4376.66|4376.26|4376.66|4376.26|4376.91|4376.51|4376.66|4376.26|214
1645811370000|2022-02-25 17:49:30|4376.41|4376.01|4376.41|4376.01|4376.66|4376.26|4376.41|4376.01|215
1645811380000|2022-02-25 17:49:40|4376.16|4375.76|4375.41|4375.01|4376.16|4375.76|4375.16|4374.76|927
1645811390000|2022-02-25 17:49:50|4375.16|4374.76|4374.41|4374.01|4375.16|4374.76|4374.41|4374.01|892
1645811400000|2022-02-25 17:50:00|4374.66|4374.26|4372.91|4372.51|4374.66|4374.26|4372.91|4372.51|1251
1645811410000|2022-02-25 17:50:10|4372.66|4372.26|4371.66|4371.26|4372.78|4372.38|4371.66|4371.26|1221
1645811420000|2022-02-25 17:50:20|4371.91|4371.51|4371.91|4371.51|4371.91|4371.51|4370.91|4370.51|999
1645811430000|2022-02-25 17:50:30|4372.16|4371.76|4372.66|4372.26|4372.91|4372.51|4372.16|4371.76|535
1645811440000|2022-02-25 17:50:40|4372.41|4372.01|4372.91|4372.51|4372.91|4372.51|4372.16|4371.76|391
1645811450000|2022-02-25 17:50:50|4373.16|4372.76|4372.66|4372.26|4373.41|4373.01|4372.66|4372.26|416
1645811460000|2022-02-25 17:51:00|4372.78|4372.38|4371.91|4371.51|4372.91|4372.51|4371.91|4371.51|519
1645811470000|2022-02-25 17:51:10|4371.41|4371.01|4371.16|4370.76|4371.78|4371.38|4370.91|4370.51|538
1645811480000|2022-02-25 17:51:20|4370.91|4370.51|4370.16|4369.76|4371.03|4370.63|4370.16|4369.76|619
1645811490000|2022-02-25 17:51:30|4370.28|4369.88|4371.16|4370.76|4371.16|4370.76|4370.16|4369.76|565
1645811500000|2022-02-25 17:51:40|4370.91|4370.51|4370.41|4370.01|4370.91|4370.51|4370.41|4370.01|249
1645811510000|2022-02-25 17:51:50|4370.16|4369.76|4370.16|4369.76|4370.66|4370.26|4370.16|4369.76|502
1645811520000|2022-02-25 17:52:00|4369.66|4369.26|4371.16|4370.76|4371.16|4370.76|4369.41|4369.01|617
1645811530000|2022-02-25 17:52:10|4370.91|4370.51|4371.16|4370.76|4371.28|4370.88|4370.66|4370.26|589
1645811540000|2022-02-25 17:52:20|4370.91|4370.51|4368.66|4368.26|4370.91|4370.51|4368.66|4368.26|847
1645811550000|2022-02-25 17:52:30|4368.91|4368.51|4369.41|4369.01|4369.91|4369.51|4368.66|4368.26|401
1645811560000|2022-02-25 17:52:40|4369.78|4369.38|4369.41|4369.01|4369.78|4369.38|4369.16|4368.76|310
1645811570000|2022-02-25 17:52:50|4369.16|4368.76|4369.41|4369.01|4369.41|4369.01|4368.66|4368.26|581
1645811580000|2022-02-25 17:53:00|4369.66|4369.26|4370.16|4369.76|4370.41|4370.01|4368.91|4368.51|487
1645811590000|2022-02-25 17:53:10|4370.41|4370.01|4370.41|4370.01|4370.53|4370.13|4370.16|4369.76|245
1645811600000|2022-02-25 17:53:20|4370.16|4369.76|4371.16|4370.76|4371.16|4370.76|4369.91|4369.51|391
1645811610000|2022-02-25 17:53:30|4370.91|4370.51|4370.66|4370.26|4371.16|4370.76|4370.66|4370.26|378
1645811620000|2022-02-25 17:53:40|4370.78|4370.38|4370.41|4370.01|4370.91|4370.51|4370.41|4370.01|281
1645811630000|2022-02-25 17:53:50|4370.66|4370.26|4370.66|4370.26|4370.91|4370.51|4370.41|4370.01|264
1645811640000|2022-02-25 17:54:00|4370.41|4370.01|4370.91|4370.51|4370.91|4370.51|4370.16|4369.76|422
1645811650000|2022-02-25 17:54:10|4370.66|4370.26|4371.16|4370.76|4371.16|4370.76|4370.41|4370.01|260
1645811660000|2022-02-25 17:54:20|4370.91|4370.51|4369.16|4368.76|4370.91|4370.51|4368.41|4368.01|1976
1645811670000|2022-02-25 17:54:30|4368.91|4368.51|4367.03|4366.63|4369.16|4368.76|4366.91|4366.51|953
1645811680000|2022-02-25 17:54:40|4367.16|4366.76|4366.41|4366.01|4367.16|4366.76|4366.41|4366.01|551
1645811690000|2022-02-25 17:54:50|4366.66|4366.26|4366.66|4366.26|4366.91|4366.51|4366.41|4366.01|573
1645811700000|2022-02-25 17:55:00|4366.53|4366.13|4366.16|4365.76|4367.41|4367.01|4366.16|4365.76|521
1645811710000|2022-02-25 17:55:10|4366.41|4366.01|4364.91|4364.51|4366.41|4366.01|4364.41|4364.01|775
1645811720000|2022-02-25 17:55:20|4364.78|4364.38|4363.41|4363.01|4364.78|4364.38|4363.41|4363.01|639
1645811730000|2022-02-25 17:55:30|4363.66|4363.26|4363.91|4363.51|4363.91|4363.51|4362.41|4362.01|1081
1645811740000|2022-02-25 17:55:40|4364.03|4363.63|4364.28|4363.88|4364.66|4364.26|4363.78|4363.38|825
1645811750000|2022-02-25 17:55:50|4364.41|4364.01|4364.66|4364.26|4364.66|4364.26|4364.03|4363.63|331
1645811760000|2022-02-25 17:56:00|4364.91|4364.51|4365.16|4364.76|4365.91|4365.51|4364.91|4364.51|526
1645811770000|2022-02-25 17:56:10|4365.28|4364.88|4364.16|4363.76|4365.41|4365.01|4364.16|4363.76|275
1645811780000|2022-02-25 17:56:20|4364.53|4364.13|4362.91|4362.51|4364.91|4364.51|4362.66|4362.26|1387
1645811790000|2022-02-25 17:56:30|4362.66|4362.26|4363.41|4363.01|4364.16|4363.76|4362.28|4361.88|439
1645811800000|2022-02-25 17:56:40|4363.16|4362.76|4363.91|4363.51|4364.28|4363.88|4363.16|4362.76|264
1645811810000|2022-02-25 17:56:50|4364.16|4363.76|4361.91|4361.51|4364.41|4364.01|4361.41|4361.01|1507
1645811820000|2022-02-25 17:57:00|4362.03|4361.63|4364.66|4364.26|4364.66|4364.26|4362.03|4361.63|452
1645811830000|2022-02-25 17:57:10|4364.53|4364.13|4366.41|4366.01|4366.66|4366.26|4364.53|4364.13|575
1645811840000|2022-02-25 17:57:20|4366.66|4366.26|4366.03|4365.63|4366.66|4366.26|4365.66|4365.26|304
1645811850000|2022-02-25 17:57:30|4365.91|4365.51|4364.41|4364.01|4366.03|4365.63|4364.41|4364.01|311
1645811860000|2022-02-25 17:57:40|4364.66|4364.26|4364.66|4364.26|4364.91|4364.51|4364.16|4363.76|252
1645811870000|2022-02-25 17:57:50|4364.78|4364.38|4363.91|4363.51|4365.16|4364.76|4363.91|4363.51|271
1645811880000|2022-02-25 17:58:00|4364.03|4363.63|4365.91|4365.51|4365.91|4365.51|4363.66|4363.26|465
1645811890000|2022-02-25 17:58:10|4366.03|4365.63|4365.41|4365.01|4366.66|4366.26|4364.66|4364.26|597
1645811900000|2022-02-25 17:58:20|4365.28|4364.88|4364.41|4364.01|4365.78|4365.38|4364.41|4364.01|344
1645811910000|2022-02-25 17:58:30|4364.66|4364.26|4363.53|4363.13|4364.66|4364.26|4363.53|4363.13|699
1645811920000|2022-02-25 17:58:40|4363.66|4363.26|4364.91|4364.51|4365.16|4364.76|4363.53|4363.13|257
1645811930000|2022-02-25 17:58:50|4364.66|4364.26|4365.16|4364.76|4365.41|4365.01|4364.66|4364.26|204
1645811940000|2022-02-25 17:59:00|4365.41|4365.01|4365.53|4365.13|4365.78|4365.38|4365.41|4365.01|323
1645811950000|2022-02-25 17:59:10|4365.66|4365.26|4365.91|4365.51|4366.16|4365.76|4365.41|4365.01|264
1645811960000|2022-02-25 17:59:20|4366.16|4365.76|4366.03|4365.63|4366.41|4366.01|4365.66|4365.26|204
1645811970000|2022-02-25 17:59:30|4365.91|4365.51|4367.91|4367.51|4367.91|4367.51|4365.91|4365.51|709
1645811980000|2022-02-25 17:59:40|4368.16|4367.76|4366.16|4365.76|4368.66|4368.26|4366.16|4365.76|1189
1645811990000|2022-02-25 17:59:50|4366.03|4365.63|4365.91|4365.51|4366.41|4366.01|4365.91|4365.51|304
1645812000000|2022-02-25 18:00:00|4366.16|4365.76|4368.28|4367.88|4368.53|4368.13|4366.16|4365.76|612
1645812010000|2022-02-25 18:00:10|4368.41|4368.01|4368.91|4368.51|4369.03|4368.63|4367.78|4367.38|643
1645812020000|2022-02-25 18:00:20|4369.03|4368.63|4367.41|4367.01|4369.41|4369.01|4367.16|4366.76|1286
1645812030000|2022-02-25 18:00:30|4367.16|4366.76|4368.03|4367.63|4368.28|4367.88|4367.16|4366.76|292
1645812040000|2022-02-25 18:00:40|4367.91|4367.51|4368.66|4368.26|4368.66|4368.26|4367.78|4367.38|267
1645812050000|2022-02-25 18:00:50|4368.91|4368.51|4370.66|4370.26|4370.66|4370.26|4368.66|4368.26|547
1645812060000|2022-02-25 18:01:00|4370.41|4370.01|4370.41|4370.01|4371.16|4370.76|4369.66|4369.26|527
1645812070000|2022-02-25 18:01:10|4370.16|4369.76|4371.16|4370.76|4371.66|4371.26|4370.16|4369.76|832
1645812080000|2022-02-25 18:01:20|4371.41|4371.01|4371.16|4370.76|4371.91|4371.51|4370.66|4370.26|472
1645812090000|2022-02-25 18:01:30|4370.78|4370.38|4371.16|4370.76|4371.91|4371.51|4370.66|4370.26|622
1645812100000|2022-02-25 18:01:40|4371.03|4370.63|4369.66|4369.26|4371.03|4370.63|4369.66|4369.26|411
1645812110000|2022-02-25 18:01:50|4369.41|4369.01|4369.91|4369.51|4370.41|4370.01|4369.41|4369.01|291
1645812120000|2022-02-25 18:02:00|4370.16|4369.76|4368.66|4368.26|4370.16|4369.76|4368.41|4368.01|464
1645812130000|2022-02-25 18:02:10|4368.91|4368.51|4368.41|4368.01|4368.91|4368.51|4367.66|4367.26|349
1645812140000|2022-02-25 18:02:20|4367.78|4367.38|4367.66|4367.26|4368.16|4367.76|4367.41|4367.01|270
1645812150000|2022-02-25 18:02:30|4367.91|4367.51|4367.16|4366.76|4367.91|4367.51|4366.66|4366.26|465
1645812160000|2022-02-25 18:02:40|4367.28|4366.88|4368.41|4368.01|4368.41|4368.01|4367.16|4366.76|358
1645812170000|2022-02-25 18:02:50|4368.16|4367.76|4367.91|4367.51|4368.16|4367.76|4367.41|4367.01|290
1645812180000|2022-02-25 18:03:00|4368.66|4368.26|4369.91|4369.51|4370.41|4370.01|4368.66|4368.26|618
1645812190000|2022-02-25 18:03:10|4369.41|4369.01|4366.03|4365.63|4369.66|4369.26|4365.16|4364.76|1777
1645812200000|2022-02-25 18:03:20|4366.16|4365.76|4364.16|4363.76|4366.41|4366.01|4363.91|4363.51|618
1645812210000|2022-02-25 18:03:30|4364.03|4363.63|4366.66|4366.26|4366.66|4366.26|4363.91|4363.51|985
1645812220000|2022-02-25 18:03:40|4366.41|4366.01|4366.91|4366.51|4367.41|4367.01|4366.16|4365.76|930
1645812230000|2022-02-25 18:03:50|4366.66|4366.26|4366.41|4366.01|4366.91|4366.51|4366.41|4366.01|314
1645812240000|2022-02-25 18:04:00|4366.16|4365.76|4367.53|4367.13|4367.53|4367.13|4365.66|4365.26|373
1645812250000|2022-02-25 18:04:10|4367.66|4367.26|4366.53|4366.13|4367.78|4367.38|4366.41|4366.01|236
1645812260000|2022-02-25 18:04:20|4366.66|4366.26|4367.41|4367.01|4367.41|4367.01|4366.66|4366.26|175
1645812270000|2022-02-25 18:04:30|4367.16|4366.76|4367.41|4367.01|4367.41|4367.01|4366.41|4366.01|389
1645812280000|2022-02-25 18:04:40|4367.66|4367.26|4367.91|4367.51|4368.41|4368.01|4367.41|4367.01|315
1645812290000|2022-02-25 18:04:50|4368.16|4367.76|4368.41|4368.01|4368.91|4368.51|4367.78|4367.38|598
1645812300000|2022-02-25 18:05:00|4367.66|4367.26|4366.41|4366.01|4367.66|4367.26|4365.91|4365.51|435
1645812310000|2022-02-25 18:05:10|4366.53|4366.13|4366.91|4366.51|4367.03|4366.63|4366.41|4366.01|240
1645812320000|2022-02-25 18:05:20|4367.16|4366.76|4366.91|4366.51|4367.91|4367.51|4366.91|4366.51|274
1645812330000|2022-02-25 18:05:30|4367.03|4366.63|4366.78|4366.38|4367.16|4366.76|4366.41|4366.01|175
1645812340000|2022-02-25 18:05:40|4366.66|4366.26|4365.91|4365.51|4366.91|4366.51|4365.66|4365.26|217
1645812350000|2022-02-25 18:05:50|4366.16|4365.76|4366.16|4365.76|4366.41|4366.01|4365.66|4365.26|268
1645812360000|2022-02-25 18:06:00|4366.28|4365.88|4365.66|4365.26|4366.66|4366.26|4365.16|4364.76|310
1645812370000|2022-02-25 18:06:10|4365.53|4365.13|4364.41|4364.01|4365.53|4365.13|4364.16|4363.76|529
1645812380000|2022-02-25 18:06:20|4364.16|4363.76|4364.66|4364.26|4364.91|4364.51|4364.16|4363.76|192
1645812390000|2022-02-25 18:06:30|4364.91|4364.51|4364.91|4364.51|4365.66|4365.26|4364.78|4364.38|378
1645812400000|2022-02-25 18:06:40|4364.78|4364.38|4363.66|4363.26|4364.91|4364.51|4363.41|4363.01|488
1645812410000|2022-02-25 18:06:50|4363.78|4363.38|4363.91|4363.51|4364.41|4364.01|4363.16|4362.76|295
1645812420000|2022-02-25 18:07:00|4364.41|4364.01|4365.91|4365.51|4365.91|4365.51|4364.28|4363.88|367
1645812430000|2022-02-25 18:07:10|4366.16|4365.76|4365.16|4364.76|4366.16|4365.76|4365.16|4364.76|237
1645812440000|2022-02-25 18:07:20|4365.41|4365.01|4363.91|4363.51|4365.41|4365.01|4363.66|4363.26|226
1645812450000|2022-02-25 18:07:30|4363.66|4363.26|4363.66|4363.26|4363.66|4363.26|4362.91|4362.51|630
1645812460000|2022-02-25 18:07:40|4363.41|4363.01|4363.41|4363.01|4364.16|4363.76|4363.41|4363.01|312
1645812470000|2022-02-25 18:07:50|4363.66|4363.26|4363.66|4363.26|4363.78|4363.38|4363.16|4362.76|214
1645812480000|2022-02-25 18:08:00|4363.41|4363.01|4363.16|4362.76|4363.41|4363.01|4362.16|4361.76|941
1645812490000|2022-02-25 18:08:10|4362.91|4362.51|4362.91|4362.51|4363.16|4362.76|4362.66|4362.26|296
1645812500000|2022-02-25 18:08:20|4362.66|4362.26|4364.16|4363.76|4364.16|4363.76|4362.41|4362.01|501
1645812510000|2022-02-25 18:08:30|4363.91|4363.51|4363.41|4363.01|4363.91|4363.51|4363.41|4363.01|164
1645812520000|2022-02-25 18:08:40|4363.66|4363.26|4363.91|4363.51|4364.16|4363.76|4363.41|4363.01|186
1645812530000|2022-02-25 18:08:50|4364.16|4363.76|4364.66|4364.26|4364.66|4364.26|4363.66|4363.26|453
1645812540000|2022-02-25 18:09:00|4364.16|4363.76|4363.66|4363.26|4364.41|4364.01|4363.41|4363.01|264
1645812550000|2022-02-25 18:09:10|4363.91|4363.51|4362.41|4362.01|4363.91|4363.51|4362.41|4362.01|689
1645812560000|2022-02-25 18:09:20|4362.16|4361.76|4362.16|4361.76|4362.66|4362.26|4362.16|4361.76|603
1645812570000|2022-02-25 18:09:30|4362.41|4362.01|4362.66|4362.26|4362.91|4362.51|4362.16|4361.76|479
1645812580000|2022-02-25 18:09:40|4362.91|4362.51|4363.16|4362.76|4363.53|4363.13|4362.66|4362.26|317
1645812590000|2022-02-25 18:09:50|4363.28|4362.88|4363.16|4362.76|4363.41|4363.01|4362.91|4362.51|409
1645812600000|2022-02-25 18:10:00|4363.66|4363.26|4362.91|4362.51|4363.91|4363.51|4362.66|4362.26|806
1645812610000|2022-02-25 18:10:10|4363.16|4362.76|4359.66|4359.26|4363.16|4362.76|4359.66|4359.26|1703
1645812620000|2022-02-25 18:10:20|4359.53|4359.13|4360.16|4359.76|4360.16|4359.76|4359.41|4359.01|782
1645812630000|2022-02-25 18:10:30|4360.41|4360.01|4360.91|4360.51|4360.91|4360.51|4360.16|4359.76|463
1645812640000|2022-02-25 18:10:40|4360.66|4360.26|4360.41|4360.01|4361.16|4360.76|4360.16|4359.76|455
1645812650000|2022-02-25 18:10:50|4360.53|4360.13|4360.16|4359.76|4360.66|4360.26|4359.91|4359.51|334
1645812660000|2022-02-25 18:11:00|4359.91|4359.51|4358.53|4358.13|4359.91|4359.51|4358.16|4357.76|873
1645812670000|2022-02-25 18:11:10|4358.66|4358.26|4358.16|4357.76|4358.66|4358.26|4357.91|4357.51|426
1645812680000|2022-02-25 18:11:20|4357.91|4357.51|4357.16|4356.76|4357.91|4357.51|4356.91|4356.51|585
1645812690000|2022-02-25 18:11:30|4356.91|4356.51|4357.41|4357.01|4357.41|4357.01|4356.91|4356.51|276
1645812700000|2022-02-25 18:11:40|4357.16|4356.76|4356.66|4356.26|4357.16|4356.76|4356.41|4356.01|537
1645812710000|2022-02-25 18:11:50|4356.91|4356.51|4357.41|4357.01|4357.41|4357.01|4356.66|4356.26|606
1645812720000|2022-02-25 18:12:00|4357.28|4356.88|4357.66|4357.26|4357.91|4357.51|4356.91|4356.51|866
1645812730000|2022-02-25 18:12:10|4357.41|4357.01|4358.41|4358.01|4358.41|4358.01|4357.16|4356.76|321
1645812740000|2022-02-25 18:12:20|4358.66|4358.26|4359.41|4359.01|4359.66|4359.26|4358.41|4358.01|444
1645812750000|2022-02-25 18:12:30|4359.66|4359.26|4359.66|4359.26|4359.91|4359.51|4359.41|4359.01|259
1645812760000|2022-02-25 18:12:40|4359.78|4359.38|4359.16|4358.76|4359.91|4359.51|4358.91|4358.51|375
1645812770000|2022-02-25 18:12:50|4359.41|4359.01|4359.91|4359.51|4359.91|4359.51|4359.16|4358.76|339
1645812780000|2022-02-25 18:13:00|4360.16|4359.76|4361.78|4361.38|4361.91|4361.51|4360.16|4359.76|794
1645812790000|2022-02-25 18:13:10|4361.66|4361.26|4362.66|4362.26|4362.66|4362.26|4361.41|4361.01|373
1645812800000|2022-02-25 18:13:20|4362.41|4362.01|4362.66|4362.26|4363.41|4363.01|4362.16|4361.76|586
1645812810000|2022-02-25 18:13:30|4362.91|4362.51|4363.66|4363.26|4363.66|4363.26|4362.03|4361.63|678
1645812820000|2022-02-25 18:13:40|4363.41|4363.01|4363.16|4362.76|4363.66|4363.26|4362.66|4362.26|908
1645812830000|2022-02-25 18:13:50|4363.28|4362.88|4363.41|4363.01|4363.91|4363.51|4363.16|4362.76|576
1645812840000|2022-02-25 18:14:00|4363.28|4362.88|4363.78|4363.38|4364.16|4363.76|4363.16|4362.76|636
1645812850000|2022-02-25 18:14:10|4363.66|4363.26|4362.91|4362.51|4363.91|4363.51|4362.66|4362.26|492
1645812860000|2022-02-25 18:14:20|4362.66|4362.26|4363.16|4362.76|4363.66|4363.26|4361.91|4361.51|772
1645812870000|2022-02-25 18:14:30|4363.41|4363.01|4362.28|4361.88|4363.66|4363.26|4362.28|4361.88|347
1645812880000|2022-02-25 18:14:40|4362.41|4362.01|4363.41|4363.01|4363.91|4363.51|4362.41|4362.01|208
1645812890000|2022-02-25 18:14:50|4363.28|4362.88|4363.41|4363.01|4363.66|4363.26|4362.91|4362.51|101
1645812900000|2022-02-25 18:15:00|4363.53|4363.13|4363.16|4362.76|4363.53|4363.13|4362.66|4362.26|165
1645812910000|2022-02-25 18:15:10|4363.03|4362.63|4362.66|4362.26|4363.41|4363.01|4362.66|4362.26|211
1645812920000|2022-02-25 18:15:20|4362.41|4362.01|4362.66|4362.26|4362.91|4362.51|4362.41|4362.01|147
1645812930000|2022-02-25 18:15:30|4362.41|4362.01|4362.16|4361.76|4362.41|4362.01|4361.41|4361.01|259
1645812940000|2022-02-25 18:15:40|4362.03|4361.63|4361.16|4360.76|4362.16|4361.76|4361.16|4360.76|341
1645812950000|2022-02-25 18:15:50|4361.41|4361.01|4361.53|4361.13|4362.16|4361.76|4361.28|4360.88|421
1645812960000|2022-02-25 18:16:00|4361.66|4361.26|4361.66|4361.26|4361.66|4361.26|4361.28|4360.88|288
1645812970000|2022-02-25 18:16:10|4361.41|4361.01|4360.91|4360.51|4361.41|4361.01|4360.91|4360.51|366
1645812980000|2022-02-25 18:16:20|4360.66|4360.26|4362.16|4361.76|4362.16|4361.76|4360.41|4360.01|1019
1645812990000|2022-02-25 18:16:30|4361.91|4361.51|4361.53|4361.13|4362.03|4361.63|4361.16|4360.76|206
1645813000000|2022-02-25 18:16:40|4361.41|4361.01|4362.41|4362.01|4362.41|4362.01|4360.91|4360.51|150
1645813010000|2022-02-25 18:16:50|4362.53|4362.13|4361.91|4361.51|4363.16|4362.76|4361.91|4361.51|385
1645813020000|2022-02-25 18:17:00|4362.16|4361.76|4360.66|4360.26|4362.16|4361.76|4360.03|4359.63|453
1645813030000|2022-02-25 18:17:10|4360.91|4360.51|4361.03|4360.63|4361.16|4360.76|4360.41|4360.01|168
1645813040000|2022-02-25 18:17:20|4361.16|4360.76|4360.66|4360.26|4361.28|4360.88|4360.41|4360.01|274
1645813050000|2022-02-25 18:17:30|4360.41|4360.01|4360.78|4360.38|4360.91|4360.51|4360.41|4360.01|99
1645813060000|2022-02-25 18:17:40|4360.66|4360.26|4362.91|4362.51|4362.91|4362.51|4360.16|4359.76|1174
1645813070000|2022-02-25 18:17:50|4363.28|4362.88|4362.53|4362.13|4363.66|4363.26|4361.78|4361.38|678
1645813080000|2022-02-25 18:18:00|4362.41|4362.01|4362.91|4362.51|4363.16|4362.76|4362.41|4362.01|292
1645813090000|2022-02-25 18:18:10|4363.16|4362.76|4363.53|4363.13|4363.66|4363.26|4362.91|4362.51|347
1645813100000|2022-02-25 18:18:20|4363.66|4363.26|4364.66|4364.26|4364.91|4364.51|4363.16|4362.76|572
1645813110000|2022-02-25 18:18:30|4364.91|4364.51|4365.41|4365.01|4365.91|4365.51|4364.91|4364.51|731
1645813120000|2022-02-25 18:18:40|4365.16|4364.76|4365.66|4365.26|4365.66|4365.26|4365.16|4364.76|313
1645813130000|2022-02-25 18:18:50|4366.16|4365.76|4366.91|4366.51|4366.91|4366.51|4365.91|4365.51|494
1645813140000|2022-02-25 18:19:00|4367.16|4366.76|4369.41|4369.01|4369.41|4369.01|4367.16|4366.76|1773
1645813150000|2022-02-25 18:19:10|4368.16|4367.76|4368.16|4367.76|4368.41|4368.01|4367.66|4367.26|657
1645813160000|2022-02-25 18:19:20|4367.91|4367.51|4367.91|4367.51|4368.41|4368.01|4367.66|4367.26|359
1645813170000|2022-02-25 18:19:30|4367.66|4367.26|4370.16|4369.76|4370.16|4369.76|4367.66|4367.26|712
1645813180000|2022-02-25 18:19:40|4369.91|4369.51|4368.91|4368.51|4370.28|4369.88|4368.91|4368.51|1022
1645813190000|2022-02-25 18:19:50|4369.03|4368.63|4369.53|4369.13|4369.91|4369.51|4368.91|4368.51|439
1645813200000|2022-02-25 18:20:00|4369.91|4369.51|4370.16|4369.76|4370.16|4369.76|4368.91|4368.51|666
1645813210000|2022-02-25 18:20:10|4369.91|4369.51|4369.16|4368.76|4370.16|4369.76|4369.16|4368.76|375
1645813220000|2022-02-25 18:20:20|4369.41|4369.01|4369.16|4368.76|4369.41|4369.01|4368.66|4368.26|223
1645813230000|2022-02-25 18:20:30|4369.28|4368.88|4369.53|4369.13|4369.53|4369.13|4368.66|4368.26|214
1645813240000|2022-02-25 18:20:40|4369.41|4369.01|4369.16|4368.76|4369.66|4369.26|4368.66|4368.26|329
1645813250000|2022-02-25 18:20:50|4369.03|4368.63|4366.16|4365.76|4369.03|4368.63|4366.16|4365.76|601
1645813260000|2022-02-25 18:21:00|4366.41|4366.01|4367.16|4366.76|4367.41|4367.01|4365.41|4365.01|512
1645813270000|2022-02-25 18:21:10|4366.91|4366.51|4367.16|4366.76|4367.16|4366.76|4366.66|4366.26|449
1645813280000|2022-02-25 18:21:20|4366.91|4366.51|4367.53|4367.13|4368.53|4368.13|4366.91|4366.51|1333
1645813290000|2022-02-25 18:21:30|4367.66|4367.26|4368.41|4368.01|4368.78|4368.38|4367.66|4367.26|291
1645813300000|2022-02-25 18:21:40|4368.16|4367.76|4369.16|4368.76|4369.16|4368.76|4367.66|4367.26|319
1645813310000|2022-02-25 18:21:50|4369.03|4368.63|4369.03|4368.63|4369.41|4369.01|4368.78|4368.38|261
1645813320000|2022-02-25 18:22:00|4369.16|4368.76|4370.03|4369.63|4370.16|4369.76|4368.91|4368.51|329
1645813330000|2022-02-25 18:22:10|4370.16|4369.76|4369.41|4369.01|4370.16|4369.76|4369.41|4369.01|308
1645813340000|2022-02-25 18:22:20|4369.66|4369.26|4370.03|4369.63|4370.16|4369.76|4369.41|4369.01|291
1645813350000|2022-02-25 18:22:30|4369.91|4369.51|4369.41|4369.01|4369.91|4369.51|4369.41|4369.01|157
1645813360000|2022-02-25 18:22:40|4369.28|4368.88|4369.16|4368.76|4369.41|4369.01|4368.91|4368.51|264
1645813370000|2022-02-25 18:22:50|4369.03|4368.63|4369.41|4369.01|4369.41|4369.01|4368.91|4368.51|141
1645813380000|2022-02-25 18:23:00|4369.16|4368.76|4368.41|4368.01|4369.28|4368.88|4368.03|4367.63|412
1645813390000|2022-02-25 18:23:10|4368.53|4368.13|4367.91|4367.51|4368.53|4368.13|4367.91|4367.51|211
1645813400000|2022-02-25 18:23:20|4368.16|4367.76|4367.66|4367.26|4368.66|4368.26|4367.66|4367.26|199
1645813410000|2022-02-25 18:23:30|4367.78|4367.38|4367.91|4367.51|4368.28|4367.88|4367.66|4367.26|233
1645813420000|2022-02-25 18:23:40|4368.03|4367.63|4367.91|4367.51|4368.16|4367.76|4367.66|4367.26|216
1645813430000|2022-02-25 18:23:50|4367.66|4367.26|4367.91|4367.51|4368.41|4368.01|4367.66|4367.26|233
1645813440000|2022-02-25 18:24:00|4367.66|4367.26|4367.66|4367.26|4367.91|4367.51|4366.91|4366.51|441
1645813450000|2022-02-25 18:24:10|4367.41|4367.01|4367.66|4367.26|4367.91|4367.51|4367.28|4366.88|133
1645813460000|2022-02-25 18:24:20|4367.53|4367.13|4367.91|4367.51|4368.03|4367.63|4367.16|4366.76|149
1645813470000|2022-02-25 18:24:30|4368.16|4367.76|4368.16|4367.76|4368.66|4368.26|4368.16|4367.76|166
1645813480000|2022-02-25 18:24:40|4368.28|4367.88|4368.53|4368.13|4369.66|4369.26|4368.28|4367.88|443
1645813490000|2022-02-25 18:24:50|4368.66|4368.26|4369.03|4368.63|4369.66|4369.26|4368.66|4368.26|228
1645813500000|2022-02-25 18:25:00|4369.16|4368.76|4369.91|4369.51|4370.16|4369.76|4369.16|4368.76|638
1645813510000|2022-02-25 18:25:10|4370.03|4369.63|4371.41|4371.01|4371.41|4371.01|4369.91|4369.51|1082
1645813520000|2022-02-25 18:25:20|4371.91|4371.51|4371.41|4371.01|4371.91|4371.51|4371.16|4370.76|684
1645813530000|2022-02-25 18:25:30|4371.53|4371.13|4371.66|4371.26|4371.66|4371.26|4371.16|4370.76|245
1645813540000|2022-02-25 18:25:40|4371.53|4371.13|4372.41|4372.01|4372.41|4372.01|4371.16|4370.76|564
1645813550000|2022-02-25 18:25:50|4372.91|4372.51|4372.66|4372.26|4373.41|4373.01|4372.53|4372.13|1053
1645813560000|2022-02-25 18:26:00|4372.91|4372.51|4371.16|4370.76|4372.91|4372.51|4371.16|4370.76|555
1645813570000|2022-02-25 18:26:10|4371.03|4370.63|4372.16|4371.76|4372.16|4371.76|4370.66|4370.26|450
1645813580000|2022-02-25 18:26:20|4372.41|4372.01|4371.53|4371.13|4372.41|4372.01|4371.28|4370.88|203
1645813590000|2022-02-25 18:26:30|4371.41|4371.01|4372.03|4371.63|4372.66|4372.26|4371.41|4371.01|399
1645813600000|2022-02-25 18:26:40|4372.16|4371.76|4374.28|4373.88|4374.41|4374.01|4372.16|4371.76|450
1645813610000|2022-02-25 18:26:50|4374.16|4373.76|4375.91|4375.51|4375.91|4375.51|4374.16|4373.76|682
1645813620000|2022-02-25 18:27:00|4375.41|4375.01|4374.66|4374.26|4375.66|4375.26|4374.41|4374.01|513
1645813630000|2022-02-25 18:27:10|4374.91|4374.51|4374.16|4373.76|4374.91|4374.51|4373.66|4373.26|689
1645813640000|2022-02-25 18:27:20|4373.91|4373.51|4373.66|4373.26|4374.66|4374.26|4373.66|4373.26|379
1645813650000|2022-02-25 18:27:30|4373.41|4373.01|4372.91|4372.51|4373.53|4373.13|4372.91|4372.51|344
1645813660000|2022-02-25 18:27:40|4372.41|4372.01|4373.53|4373.13|4373.66|4373.26|4372.41|4372.01|460
1645813670000|2022-02-25 18:27:50|4373.66|4373.26|4373.66|4373.26|4373.91|4373.51|4373.53|4373.13|145
1645813680000|2022-02-25 18:28:00|4373.41|4373.01|4373.91|4373.51|4373.91|4373.51|4373.16|4372.76|299
1645813690000|2022-02-25 18:28:10|4373.78|4373.38|4373.16|4372.76|4373.91|4373.51|4372.91|4372.51|296
1645813700000|2022-02-25 18:28:20|4373.41|4373.01|4373.16|4372.76|4373.41|4373.01|4373.03|4372.63|146
1645813710000|2022-02-25 18:28:30|4372.91|4372.51|4373.03|4372.63|4373.41|4373.01|4372.91|4372.51|114
1645813720000|2022-02-25 18:28:40|4372.66|4372.26|4373.66|4373.26|4373.66|4373.26|4372.41|4372.01|234
1645813730000|2022-02-25 18:28:50|4373.53|4373.13|4372.66|4372.26|4373.66|4373.26|4372.41|4372.01|440
1645813740000|2022-02-25 18:29:00|4373.16|4372.76|4372.41|4372.01|4373.16|4372.76|4372.28|4371.88|324
1645813750000|2022-02-25 18:29:10|4372.16|4371.76|4372.16|4371.76|4372.41|4372.01|4371.66|4371.26|481
1645813760000|2022-02-25 18:29:20|4372.03|4371.63|4372.41|4372.01|4372.66|4372.26|4371.91|4371.51|358
1645813770000|2022-02-25 18:29:30|4372.16|4371.76|4373.66|4373.26|4373.66|4373.26|4372.16|4371.76|210
1645813780000|2022-02-25 18:29:40|4373.91|4373.51|4373.16|4372.76|4374.16|4373.76|4373.16|4372.76|241
1645813790000|2022-02-25 18:29:50|4373.41|4373.01|4373.66|4373.26|4373.66|4373.26|4372.91|4372.51|266
1645813800000|2022-02-25 18:30:00|4373.91|4373.51|4373.91|4373.51|4374.16|4373.76|4373.28|4372.88|247
1645813810000|2022-02-25 18:30:10|4374.16|4373.76|4374.16|4373.76|4374.66|4374.26|4374.16|4373.76|1192
1645813820000|2022-02-25 18:30:20|4373.91|4373.51|4373.66|4373.26|4374.41|4374.01|4373.41|4373.01|366
1645813830000|2022-02-25 18:30:30|4373.91|4373.51|4373.91|4373.51|4373.91|4373.51|4373.91|4373.51|88
1645813840000|2022-02-25 18:30:40|4374.03|4373.63|4373.91|4373.51|4374.16|4373.76|4373.66|4373.26|233
1645813850000|2022-02-25 18:30:50|4374.16|4373.76|4373.66|4373.26|4374.41|4374.01|4373.66|4373.26|222
1645813860000|2022-02-25 18:31:00|4373.41|4373.01|4374.16|4373.76|4374.66|4374.26|4373.41|4373.01|421
1645813870000|2022-02-25 18:31:10|4374.66|4374.26|4375.91|4375.51|4376.16|4375.76|4374.66|4374.26|795
1645813880000|2022-02-25 18:31:20|4376.16|4375.76|4375.91|4375.51|4376.16|4375.76|4375.66|4375.26|139
1645813890000|2022-02-25 18:31:30|4376.03|4375.63|4376.41|4376.01|4376.91|4376.51|4375.91|4375.51|335
1645813900000|2022-02-25 18:31:40|4376.53|4376.13|4376.91|4376.51|4377.16|4376.76|4376.41|4376.01|379
1645813910000|2022-02-25 18:31:50|4377.16|4376.76|4376.91|4376.51|4377.53|4377.13|4376.91|4376.51|270
1645813920000|2022-02-25 18:32:00|4376.66|4376.26|4376.41|4376.01|4377.16|4376.76|4376.41|4376.01|394
1645813930000|2022-02-25 18:32:10|4376.28|4375.88|4376.66|4376.26|4377.16|4376.76|4376.16|4375.76|278
1645813940000|2022-02-25 18:32:20|4376.91|4376.51|4376.66|4376.26|4377.16|4376.76|4376.66|4376.26|126
1645813950000|2022-02-25 18:32:30|4376.53|4376.13|4376.66|4376.26|4376.66|4376.26|4376.41|4376.01|134
1645813960000|2022-02-25 18:32:40|4376.91|4376.51|4376.66|4376.26|4377.16|4376.76|4376.66|4376.26|218
1645813970000|2022-02-25 18:32:50|4376.91|4376.51|4378.16|4377.76|4378.16|4377.76|4376.91|4376.51|247
1645813980000|2022-02-25 18:33:00|4378.41|4378.01|4378.41|4378.01|4378.66|4378.26|4378.16|4377.76|590
1645813990000|2022-02-25 18:33:10|4378.53|4378.13|4378.41|4378.01|4378.66|4378.26|4378.16|4377.76|295
1645814000000|2022-02-25 18:33:20|4378.16|4377.76|4377.66|4377.26|4378.28|4377.88|4377.66|4377.26|229
1645814010000|2022-02-25 18:33:30|4377.41|4377.01|4378.16|4377.76|4378.16|4377.76|4377.41|4377.01|209
1645814020000|2022-02-25 18:33:40|4378.03|4377.63|4377.16|4376.76|4378.03|4377.63|4377.16|4376.76|281
1645814030000|2022-02-25 18:33:50|4376.91|4376.51|4376.78|4376.38|4376.91|4376.51|4376.41|4376.01|223
1645814040000|2022-02-25 18:34:00|4376.91|4376.51|4377.16|4376.76|4377.16|4376.76|4376.41|4376.01|289
1645814050000|2022-02-25 18:34:10|4377.41|4377.01|4378.16|4377.76|4378.16|4377.76|4377.41|4377.01|272
1645814060000|2022-02-25 18:34:20|4378.41|4378.01|4377.16|4376.76|4378.66|4378.26|4376.91|4376.51|537
1645814070000|2022-02-25 18:34:30|4377.28|4376.88|4377.16|4376.76|4377.41|4377.01|4376.91|4376.51|214
1645814080000|2022-02-25 18:34:40|4376.91|4376.51|4376.91|4376.51|4377.41|4377.01|4376.78|4376.38|181
1645814090000|2022-02-25 18:34:50|4376.78|4376.38|4376.91|4376.51|4376.91|4376.51|4376.66|4376.26|104
1645814100000|2022-02-25 18:35:00|4376.41|4376.01|4376.66|4376.26|4376.91|4376.51|4376.41|4376.01|347
1645814110000|2022-02-25 18:35:10|4376.53|4376.13|4376.66|4376.26|4376.91|4376.51|4376.16|4375.76|276
1645814120000|2022-02-25 18:35:20|4376.53|4376.13|4375.66|4375.26|4376.53|4376.13|4375.16|4374.76|445
1645814130000|2022-02-25 18:35:30|4375.41|4375.01|4375.66|4375.26|4375.91|4375.51|4375.41|4375.01|143
1645814140000|2022-02-25 18:35:40|4375.53|4375.13|4375.66|4375.26|4375.91|4375.51|4375.53|4375.13|165
1645814150000|2022-02-25 18:35:50|4375.78|4375.38|4375.41|4375.01|4375.91|4375.51|4374.91|4374.51|302
1645814160000|2022-02-25 18:36:00|4375.53|4375.13|4375.66|4375.26|4375.91|4375.51|4375.41|4375.01|128
1645814170000|2022-02-25 18:36:10|4375.41|4375.01|4375.16|4374.76|4375.53|4375.13|4374.91|4374.51|254
1645814180000|2022-02-25 18:36:20|4375.28|4374.88|4374.41|4374.01|4375.28|4374.88|4374.16|4373.76|371
1645814190000|2022-02-25 18:36:30|4374.28|4373.88|4373.41|4373.01|4374.41|4374.01|4373.16|4372.76|331
1645814200000|2022-02-25 18:36:40|4373.66|4373.26|4372.41|4372.01|4373.66|4373.26|4372.41|4372.01|339
1645814210000|2022-02-25 18:36:50|4372.53|4372.13|4372.41|4372.01|4372.53|4372.13|4371.91|4371.51|416
1645814220000|2022-02-25 18:37:00|4372.16|4371.76|4372.41|4372.01|4372.66|4372.26|4372.16|4371.76|220
1645814230000|2022-02-25 18:37:10|4372.16|4371.76|4372.66|4372.26|4373.28|4372.88|4372.16|4371.76|448
1645814240000|2022-02-25 18:37:20|4372.53|4372.13|4371.41|4371.01|4372.66|4372.26|4371.16|4370.76|456
1645814250000|2022-02-25 18:37:30|4370.91|4370.51|4371.41|4371.01|4371.66|4371.26|4370.91|4370.51|457
1645814260000|2022-02-25 18:37:40|4371.28|4370.88|4370.41|4370.01|4371.53|4371.13|4370.41|4370.01|240
1645814270000|2022-02-25 18:37:50|4370.66|4370.26|4370.41|4370.01|4370.91|4370.51|4369.91|4369.51|577
1645814280000|2022-02-25 18:38:00|4370.66|4370.26|4371.66|4371.26|4371.66|4371.26|4370.66|4370.26|283
1645814290000|2022-02-25 18:38:10|4371.41|4371.01|4369.66|4369.26|4371.41|4371.01|4369.41|4369.01|732
1645814300000|2022-02-25 18:38:20|4369.91|4369.51|4370.28|4369.88|4370.41|4370.01|4369.66|4369.26|176
1645814310000|2022-02-25 18:38:30|4370.41|4370.01|4372.16|4371.76|4372.41|4372.01|4370.16|4369.76|505
1645814320000|2022-02-25 18:38:40|4372.41|4372.01|4371.66|4371.26|4372.41|4372.01|4371.41|4371.01|282
1645814330000|2022-02-25 18:38:50|4371.53|4371.13|4372.16|4371.76|4372.41|4372.01|4371.16|4370.76|196
1645814340000|2022-02-25 18:39:00|4371.91|4371.51|4372.66|4372.26|4372.66|4372.26|4371.91|4371.51|163
1645814350000|2022-02-25 18:39:10|4372.91|4372.51|4372.41|4372.01|4373.16|4372.76|4372.41|4372.01|152
1645814360000|2022-02-25 18:39:20|4372.66|4372.26|4373.41|4373.01|4373.53|4373.13|4372.66|4372.26|104
1645814370000|2022-02-25 18:39:30|4373.66|4373.26|4373.91|4373.51|4374.16|4373.76|4373.53|4373.13|133
1645814380000|2022-02-25 18:39:40|4374.03|4373.63|4374.16|4373.76|4374.66|4374.26|4373.91|4373.51|230
1645814390000|2022-02-25 18:39:50|4374.66|4374.26|4375.41|4375.01|4375.41|4375.01|4374.41|4374.01|306
1645814400000|2022-02-25 18:40:00|4375.66|4375.26|4375.91|4375.51|4376.16|4375.76|4375.41|4375.01|398
1645814410000|2022-02-25 18:40:10|4375.78|4375.38|4376.91|4376.51|4377.16|4376.76|4375.78|4375.38|450
1645814420000|2022-02-25 18:40:20|4377.03|4376.63|4377.16|4376.76|4377.41|4377.01|4376.66|4376.26|164
1645814430000|2022-02-25 18:40:30|4377.28|4376.88|4377.41|4377.01|4377.53|4377.13|4376.91|4376.51|158
1645814440000|2022-02-25 18:40:40|4377.66|4377.26|4377.41|4377.01|4377.66|4377.26|4377.16|4376.76|73
1645814450000|2022-02-25 18:40:50|4377.66|4377.26|4377.91|4377.51|4378.41|4378.01|4377.66|4377.26|327
1645814460000|2022-02-25 18:41:00|4377.66|4377.26|4377.78|4377.38|4378.16|4377.76|4377.41|4377.01|255
1645814470000|2022-02-25 18:41:10|4377.91|4377.51|4377.16|4376.76|4378.16|4377.76|4376.91|4376.51|246
1645814480000|2022-02-25 18:41:20|4377.41|4377.01|4377.66|4377.26|4377.91|4377.51|4377.41|4377.01|85
1645814490000|2022-02-25 18:41:30|4377.16|4376.76|4377.91|4377.51|4378.16|4377.76|4377.16|4376.76|244
1645814500000|2022-02-25 18:41:40|4378.16|4377.76|4377.91|4377.51|4378.16|4377.76|4377.91|4377.51|246
1645814510000|2022-02-25 18:41:50|4377.66|4377.26|4378.16|4377.76|4378.16|4377.76|4377.66|4377.26|107
1645814520000|2022-02-25 18:42:00|4378.41|4378.01|4379.66|4379.26|4379.66|4379.26|4378.16|4377.76|705
1645814530000|2022-02-25 18:42:10|4379.91|4379.51|4380.66|4380.26|4380.66|4380.26|4379.91|4379.51|534
1645814540000|2022-02-25 18:42:20|4380.16|4379.76|4380.66|4380.26|4381.66|4381.26|4380.16|4379.76|1071
1645814550000|2022-02-25 18:42:30|4380.78|4380.38|4380.41|4380.01|4380.91|4380.51|4380.41|4380.01|326
1645814560000|2022-02-25 18:42:40|4380.53|4380.13|4380.78|4380.38|4380.78|4380.38|4380.41|4380.01|313
1645814570000|2022-02-25 18:42:50|4380.91|4380.51|4380.91|4380.51|4381.03|4380.63|4380.66|4380.26|129
1645814580000|2022-02-25 18:43:00|4381.03|4380.63|4381.41|4381.01|4381.53|4381.13|4380.66|4380.26|264
1645814590000|2022-02-25 18:43:10|4381.66|4381.26|4383.41|4383.01|4383.41|4383.01|4381.41|4381.01|814
1645814600000|2022-02-25 18:43:20|4383.16|4382.76|4383.41|4383.01|4383.91|4383.51|4382.78|4382.38|939
1645814610000|2022-02-25 18:43:30|4383.16|4382.76|4382.91|4382.51|4383.28|4382.88|4382.91|4382.51|226
1645814620000|2022-02-25 18:43:40|4383.03|4382.63|4383.16|4382.76|4383.41|4383.01|4382.91|4382.51|257
1645814630000|2022-02-25 18:43:50|4382.91|4382.51|4382.03|4381.63|4382.91|4382.51|4381.91|4381.51|459
1645814640000|2022-02-25 18:44:00|4381.91|4381.51|4382.91|4382.51|4382.91|4382.51|4381.91|4381.51|330
1645814650000|2022-02-25 18:44:10|4382.78|4382.38|4383.66|4383.26|4383.66|4383.26|4382.66|4382.26|248
1645814660000|2022-02-25 18:44:20|4383.91|4383.51|4383.41|4383.01|4384.03|4383.63|4383.41|4383.01|255
1645814670000|2022-02-25 18:44:30|4383.16|4382.76|4382.66|4382.26|4383.16|4382.76|4382.41|4382.01|214
1645814680000|2022-02-25 18:44:40|4382.78|4382.38|4382.53|4382.13|4382.91|4382.51|4382.16|4381.76|290
1645814690000|2022-02-25 18:44:50|4382.41|4382.01|4383.41|4383.01|4383.41|4383.01|4382.41|4382.01|247
1645814700000|2022-02-25 18:45:00|4383.16|4382.76|4383.16|4382.76|4383.66|4383.26|4383.16|4382.76|252
1645814710000|2022-02-25 18:45:10|4383.03|4382.63|4382.41|4382.01|4383.03|4382.63|4382.41|4382.01|334
1645814720000|2022-02-25 18:45:20|4382.53|4382.13|4382.03|4381.63|4382.53|4382.13|4381.91|4381.51|398
1645814730000|2022-02-25 18:45:30|4382.16|4381.76|4382.66|4382.26|4383.41|4383.01|4381.91|4381.51|460
1645814740000|2022-02-25 18:45:40|4382.41|4382.01|4382.78|4382.38|4383.53|4383.13|4382.16|4381.76|523
1645814750000|2022-02-25 18:45:50|4382.91|4382.51|4382.91|4382.51|4383.41|4383.01|4382.66|4382.26|130
1645814760000|2022-02-25 18:46:00|4382.78|4382.38|4383.66|4383.26|4383.66|4383.26|4382.78|4382.38|269
1645814770000|2022-02-25 18:46:10|4383.91|4383.51|4384.16|4383.76|4384.41|4384.01|4383.91|4383.51|465
1645814780000|2022-02-25 18:46:20|4383.91|4383.51|4383.66|4383.26|4384.66|4384.26|4383.66|4383.26|849
1645814790000|2022-02-25 18:46:30|4383.41|4383.01|4382.91|4382.51|4383.66|4383.26|4382.78|4382.38|329
1645814800000|2022-02-25 18:46:40|4383.03|4382.63|4383.16|4382.76|4383.41|4383.01|4382.66|4382.26|491
1645814810000|2022-02-25 18:46:50|4383.28|4382.88|4383.41|4383.01|4383.66|4383.26|4382.91|4382.51|264
1645814820000|2022-02-25 18:47:00|4383.16|4382.76|4383.41|4383.01|4383.41|4383.01|4382.78|4382.38|195
1645814830000|2022-02-25 18:47:10|4382.91|4382.51|4381.41|4381.01|4382.91|4382.51|4381.16|4380.76|944
1645814840000|2022-02-25 18:47:20|4381.16|4380.76|4381.41|4381.01|4381.53|4381.13|4380.41|4380.01|594
1645814850000|2022-02-25 18:47:30|4381.28|4380.88|4381.53|4381.13|4381.53|4381.13|4380.91|4380.51|436
1645814860000|2022-02-25 18:47:40|4381.66|4381.26|4381.41|4381.01|4382.16|4381.76|4380.91|4380.51|344
1645814870000|2022-02-25 18:47:50|4380.91|4380.51|4381.16|4380.76|4381.41|4381.01|4380.91|4380.51|318
1645814880000|2022-02-25 18:48:00|4381.03|4380.63|4380.78|4380.38|4381.16|4380.76|4380.16|4379.76|502
1645814890000|2022-02-25 18:48:10|4380.66|4380.26|4379.91|4379.51|4381.41|4381.01|4379.66|4379.26|481
1645814900000|2022-02-25 18:48:20|4380.03|4379.63|4381.16|4380.76|4381.16|4380.76|4379.91|4379.51|291
1645814910000|2022-02-25 18:48:30|4381.41|4381.01|4380.91|4380.51|4381.41|4381.01|4380.41|4380.01|270
1645814920000|2022-02-25 18:48:40|4380.66|4380.26|4379.66|4379.26|4380.78|4380.38|4379.66|4379.26|352
1645814930000|2022-02-25 18:48:50|4380.16|4379.76|4380.66|4380.26|4380.66|4380.26|4380.16|4379.76|403
1645814940000|2022-02-25 18:49:00|4380.53|4380.13|4381.91|4381.51|4382.16|4381.76|4380.41|4380.01|413
1645814950000|2022-02-25 18:49:10|4381.66|4381.26|4381.66|4381.26|4382.16|4381.76|4381.16|4380.76|657
1645814960000|2022-02-25 18:49:20|4381.41|4381.01|4381.91|4381.51|4381.91|4381.51|4380.66|4380.26|275
1645814970000|2022-02-25 18:49:30|4381.66|4381.26|4382.41|4382.01|4382.41|4382.01|4381.41|4381.01|173
1645814980000|2022-02-25 18:49:40|4382.66|4382.26|4383.16|4382.76|4383.16|4382.76|4382.66|4382.26|281
1645814990000|2022-02-25 18:49:50|4382.91|4382.51|4383.16|4382.76|4383.41|4383.01|4382.91|4382.51|224
1645815000000|2022-02-25 18:50:00|4383.03|4382.63|4383.28|4382.88|4383.66|4383.26|4382.91|4382.51|350
1645815010000|2022-02-25 18:50:10|4383.41|4383.01|4383.41|4383.01|4383.91|4383.51|4383.16|4382.76|214
1645815020000|2022-02-25 18:50:20|4383.53|4383.13|4383.78|4383.38|4383.91|4383.51|4383.41|4383.01|237
1645815030000|2022-02-25 18:50:30|4383.66|4383.26|4383.41|4383.01|4383.91|4383.51|4382.91|4382.51|300
1645815040000|2022-02-25 18:50:40|4383.53|4383.13|4383.91|4383.51|4383.91|4383.51|4383.53|4383.13|348
1645815050000|2022-02-25 18:50:50|4383.53|4383.13|4384.16|4383.76|4384.16|4383.76|4383.53|4383.13|275
1645815060000|2022-02-25 18:51:00|4383.16|4382.76|4382.16|4381.76|4383.16|4382.76|4382.16|4381.76|459
1645815070000|2022-02-25 18:51:10|4382.66|4382.26|4383.16|4382.76|4383.16|4382.76|4382.66|4382.26|152
1645815080000|2022-02-25 18:51:20|4383.41|4383.01|4384.66|4384.26|4385.16|4384.76|4383.16|4382.76|690
1645815090000|2022-02-25 18:51:30|4384.41|4384.01|4384.53|4384.13|4384.66|4384.26|4384.03|4383.63|220
1645815100000|2022-02-25 18:51:40|4384.41|4384.01|4384.16|4383.76|4384.41|4384.01|4383.16|4382.76|523
1645815110000|2022-02-25 18:51:50|4384.41|4384.01|4383.91|4383.51|4384.41|4384.01|4383.41|4383.01|283
1645815120000|2022-02-25 18:52:00|4384.16|4383.76|4383.41|4383.01|4384.16|4383.76|4383.16|4382.76|174
1645815130000|2022-02-25 18:52:10|4383.16|4382.76|4382.91|4382.51|4383.53|4383.13|4382.66|4382.26|207
1645815140000|2022-02-25 18:52:20|4382.78|4382.38|4383.28|4382.88|4383.66|4383.26|4382.78|4382.38|258
1645815150000|2022-02-25 18:52:30|4383.41|4383.01|4383.78|4383.38|4383.91|4383.51|4383.16|4382.76|244
1645815160000|2022-02-25 18:52:40|4383.91|4383.51|4383.91|4383.51|4384.16|4383.76|4383.66|4383.26|604
1645815170000|2022-02-25 18:52:50|4383.66|4383.26|4383.41|4383.01|4383.66|4383.26|4383.16|4382.76|218
1645815180000|2022-02-25 18:53:00|4383.16|4382.76|4383.16|4382.76|4383.16|4382.76|4382.41|4382.01|211
1645815190000|2022-02-25 18:53:10|4383.28|4382.88|4382.91|4382.51|4383.41|4383.01|4382.91|4382.51|166
1645815200000|2022-02-25 18:53:20|4383.16|4382.76|4383.41|4383.01|4383.41|4383.01|4382.91|4382.51|284
1645815210000|2022-02-25 18:53:30|4383.66|4383.26|4383.78|4383.38|4383.78|4383.38|4383.41|4383.01|119
1645815220000|2022-02-25 18:53:40|4383.66|4383.26|4384.16|4383.76|4384.41|4384.01|4383.66|4383.26|226
1645815230000|2022-02-25 18:53:50|4384.41|4384.01|4383.91|4383.51|4384.41|4384.01|4383.91|4383.51|97
1645815240000|2022-02-25 18:54:00|4383.66|4383.26|4382.66|4382.26|4383.66|4383.26|4382.66|4382.26|320
1645815250000|2022-02-25 18:54:10|4382.41|4382.01|4382.16|4381.76|4382.41|4382.01|4381.91|4381.51|396
1645815260000|2022-02-25 18:54:20|4381.91|4381.51|4382.41|4382.01|4382.41|4382.01|4381.66|4381.26|127
1645815270000|2022-02-25 18:54:30|4382.78|4382.38|4381.41|4381.01|4383.41|4383.01|4381.41|4381.01|1006
1645815280000|2022-02-25 18:54:40|4381.16|4380.76|4382.16|4381.76|4382.41|4382.01|4380.91|4380.51|316
1645815290000|2022-02-25 18:54:50|4382.03|4381.63|4379.78|4379.38|4382.16|4381.76|4379.66|4379.26|647
1645815300000|2022-02-25 18:55:00|4379.66|4379.26|4375.41|4375.01|4379.91|4379.51|4374.91|4374.51|1437
1645815310000|2022-02-25 18:55:10|4375.28|4374.88|4373.16|4372.76|4375.28|4374.88|4371.91|4371.51|1484
1645815320000|2022-02-25 18:55:20|4372.91|4372.51|4374.66|4374.26|4375.16|4374.76|4372.66|4372.26|875
1645815330000|2022-02-25 18:55:30|4374.41|4374.01|4371.66|4371.26|4374.41|4374.01|4371.66|4371.26|1212
1645815340000|2022-02-25 18:55:40|4371.78|4371.38|4370.53|4370.13|4371.78|4371.38|4369.91|4369.51|1705
1645815350000|2022-02-25 18:55:50|4370.41|4370.01|4370.16|4369.76|4370.66|4370.26|4370.16|4369.76|728
1645815360000|2022-02-25 18:56:00|4370.66|4370.26|4374.16|4373.76|4374.16|4373.76|4370.41|4370.01|1159
1645815370000|2022-02-25 18:56:10|4373.91|4373.51|4373.16|4372.76|4373.91|4373.51|4371.41|4371.01|867
1645815380000|2022-02-25 18:56:20|4373.41|4373.01|4371.16|4370.76|4373.41|4373.01|4370.41|4370.01|718
1645815390000|2022-02-25 18:56:30|4370.91|4370.51|4370.03|4369.63|4371.16|4370.76|4369.91|4369.51|530
1645815400000|2022-02-25 18:56:40|4370.16|4369.76|4370.66|4370.26|4371.16|4370.76|4369.91|4369.51|929
1645815410000|2022-02-25 18:56:50|4370.91|4370.51|4371.91|4371.51|4372.41|4372.01|4370.66|4370.26|484
1645815420000|2022-02-25 18:57:00|4372.16|4371.76|4373.16|4372.76|4374.91|4374.51|4372.03|4371.63|1167
1645815430000|2022-02-25 18:57:10|4373.41|4373.01|4373.78|4373.38|4374.66|4374.26|4373.16|4372.76|888
1645815440000|2022-02-25 18:57:20|4373.66|4373.26|4372.41|4372.01|4373.91|4373.51|4371.91|4371.51|675
1645815450000|2022-02-25 18:57:30|4372.91|4372.51|4372.78|4372.38|4372.91|4372.51|4372.03|4371.63|559
1645815460000|2022-02-25 18:57:40|4372.16|4371.76|4370.91|4370.51|4372.16|4371.76|4370.41|4370.01|458
1645815470000|2022-02-25 18:57:50|4371.03|4370.63|4370.16|4369.76|4371.03|4370.63|4369.91|4369.51|1191
1645815480000|2022-02-25 18:58:00|4369.91|4369.51|4371.66|4371.26|4372.66|4372.26|4369.91|4369.51|1512
1645815490000|2022-02-25 18:58:10|4371.91|4371.51|4372.16|4371.76|4372.16|4371.76|4370.91|4370.51|570
1645815500000|2022-02-25 18:58:20|4371.91|4371.51|4372.66|4372.26|4373.41|4373.01|4371.66|4371.26|236
1645815510000|2022-02-25 18:58:30|4372.78|4372.38|4372.16|4371.76|4372.78|4372.38|4371.91|4371.51|160
1645815520000|2022-02-25 18:58:40|4372.41|4372.01|4372.41|4372.01|4373.66|4373.26|4372.28|4371.88|409
1645815530000|2022-02-25 18:58:50|4372.66|4372.26|4371.78|4371.38|4372.66|4372.26|4371.66|4371.26|162
1645815540000|2022-02-25 18:59:00|4371.66|4371.26|4373.91|4373.51|4373.91|4373.51|4371.66|4371.26|475
1645815550000|2022-02-25 18:59:10|4374.16|4373.76|4374.16|4373.76|4374.41|4374.01|4373.16|4372.76|491
1645815560000|2022-02-25 18:59:20|4374.03|4373.63|4374.53|4374.13|4374.66|4374.26|4373.66|4373.26|245
1645815570000|2022-02-25 18:59:30|4374.66|4374.26|4376.16|4375.76|4376.41|4376.01|4374.66|4374.26|804
1645815580000|2022-02-25 18:59:40|4376.03|4375.63|4374.91|4374.51|4376.41|4376.01|4374.91|4374.51|284
1645815590000|2022-02-25 18:59:50|4374.66|4374.26|4373.66|4373.26|4374.66|4374.26|4373.66|4373.26|275
1645815600000|2022-02-25 19:00:00|4374.16|4373.76|4371.53|4371.13|4375.16|4374.76|4371.28|4370.88|530
1645815610000|2022-02-25 19:00:10|4371.41|4371.01|4367.41|4367.01|4371.66|4371.26|4366.91|4366.51|2548
1645815620000|2022-02-25 19:00:20|4367.53|4367.13|4369.66|4369.26|4370.66|4370.26|4367.53|4367.13|1183
1645815630000|2022-02-25 19:00:30|4369.41|4369.01|4368.66|4368.26|4369.66|4369.26|4368.16|4367.76|576
1645815640000|2022-02-25 19:00:40|4368.91|4368.51|4369.66|4369.26|4369.66|4369.26|4368.66|4368.26|152
1645815650000|2022-02-25 19:00:50|4369.41|4369.01|4372.16|4371.76|4372.41|4372.01|4369.41|4369.01|760
1645815660000|2022-02-25 19:01:00|4372.03|4371.63|4373.53|4373.13|4373.53|4373.13|4371.91|4371.51|504
1645815670000|2022-02-25 19:01:10|4373.41|4373.01|4372.91|4372.51|4373.41|4373.01|4372.41|4372.01|213
1645815680000|2022-02-25 19:01:20|4372.41|4372.01|4373.66|4373.26|4373.66|4373.26|4371.66|4371.26|291
1645815690000|2022-02-25 19:01:30|4373.53|4373.13|4374.78|4374.38|4374.78|4374.38|4373.41|4373.01|439
1645815700000|2022-02-25 19:01:40|4374.66|4374.26|4374.66|4374.26|4375.03|4374.63|4374.28|4373.88|270
1645815710000|2022-02-25 19:01:50|4374.41|4374.01|4373.66|4373.26|4374.41|4374.01|4372.91|4372.51|481
1645815720000|2022-02-25 19:02:00|4373.91|4373.51|4375.16|4374.76|4376.66|4376.26|4373.91|4373.51|658
1645815730000|2022-02-25 19:02:10|4375.66|4375.26|4373.91|4373.51|4375.66|4375.26|4373.41|4373.01|471
1645815740000|2022-02-25 19:02:20|4373.66|4373.26|4375.66|4375.26|4375.91|4375.51|4373.66|4373.26|483
1645815750000|2022-02-25 19:02:30|4375.53|4375.13|4375.41|4375.01|4375.91|4375.51|4374.91|4374.51|382
1645815760000|2022-02-25 19:02:40|4376.03|4375.63|4376.16|4375.76|4376.41|4376.01|4375.66|4375.26|307
1645815770000|2022-02-25 19:02:50|4375.91|4375.51|4375.91|4375.51|4376.16|4375.76|4375.41|4375.01|256
1645815780000|2022-02-25 19:03:00|4376.16|4375.76|4375.66|4375.26|4376.66|4376.26|4374.41|4374.01|547
1645815790000|2022-02-25 19:03:10|4375.91|4375.51|4375.28|4374.88|4376.41|4376.01|4375.16|4374.76|234
1645815800000|2022-02-25 19:03:20|4375.41|4375.01|4375.53|4375.13|4375.66|4375.26|4374.41|4374.01|142
1645815810000|2022-02-25 19:03:30|4375.66|4375.26|4376.53|4376.13|4376.66|4376.26|4375.53|4375.13|185
1645815820000|2022-02-25 19:03:40|4376.66|4376.26|4376.78|4376.38|4377.41|4377.01|4376.41|4376.01|238
1645815830000|2022-02-25 19:03:50|4376.91|4376.51|4377.41|4377.01|4377.41|4377.01|4376.66|4376.26|135
1645815840000|2022-02-25 19:04:00|4377.66|4377.26|4380.53|4380.13|4381.41|4381.01|4377.66|4377.26|1146
1645815850000|2022-02-25 19:04:10|4380.66|4380.26|4378.66|4378.26|4381.66|4381.26|4378.66|4378.26|1076
1645815860000|2022-02-25 19:04:20|4378.53|4378.13|4379.41|4379.01|4379.91|4379.51|4378.16|4377.76|433
1645815870000|2022-02-25 19:04:30|4379.16|4378.76|4378.66|4378.26|4379.53|4379.13|4378.41|4378.01|217
1645815880000|2022-02-25 19:04:40|4378.41|4378.01|4378.41|4378.01|4378.91|4378.51|4378.16|4377.76|399
1645815890000|2022-02-25 19:04:50|4378.66|4378.26|4378.41|4378.01|4378.91|4378.51|4378.41|4378.01|147
1645815900000|2022-02-25 19:05:00|4378.16|4377.76|4377.66|4377.26|4378.16|4377.76|4376.66|4376.26|509
1645815910000|2022-02-25 19:05:10|4377.41|4377.01|4378.66|4378.26|4378.66|4378.26|4377.41|4377.01|192
1645815920000|2022-02-25 19:05:20|4378.16|4377.76|4377.91|4377.51|4378.41|4378.01|4377.03|4376.63|235
1645815930000|2022-02-25 19:05:30|4377.78|4377.38|4378.41|4378.01|4378.41|4378.01|4377.78|4377.38|123
1645815940000|2022-02-25 19:05:40|4378.16|4377.76|4377.91|4377.51|4378.41|4378.01|4377.41|4377.01|168
1645815950000|2022-02-25 19:05:50|4377.66|4377.26|4376.53|4376.13|4377.91|4377.51|4376.16|4375.76|319
1645815960000|2022-02-25 19:06:00|4376.66|4376.26|4374.66|4374.26|4377.16|4376.76|4374.16|4373.76|507
1645815970000|2022-02-25 19:06:10|4374.91|4374.51|4374.91|4374.51|4375.16|4374.76|4374.28|4373.88|351
1645815980000|2022-02-25 19:06:20|4374.66|4374.26|4372.66|4372.26|4374.66|4374.26|4372.28|4371.88|577
1645815990000|2022-02-25 19:06:30|4372.91|4372.51|4374.91|4374.51|4374.91|4374.51|4371.91|4371.51|593
1645816000000|2022-02-25 19:06:40|4375.03|4374.63|4374.66|4374.26|4375.16|4374.76|4374.41|4374.01|279
1645816010000|2022-02-25 19:06:50|4374.91|4374.51|4373.41|4373.01|4374.91|4374.51|4372.66|4372.26|297
1645816020000|2022-02-25 19:07:00|4373.16|4372.76|4372.41|4372.01|4373.41|4373.01|4372.16|4371.76|380
1645816030000|2022-02-25 19:07:10|4372.16|4371.76|4372.66|4372.26|4373.16|4372.76|4372.16|4371.76|187
1645816040000|2022-02-25 19:07:20|4372.53|4372.13|4374.41|4374.01|4374.41|4374.01|4372.16|4371.76|264
1645816050000|2022-02-25 19:07:30|4374.28|4373.88|4373.91|4373.51|4374.91|4374.51|4373.91|4373.51|350
1645816060000|2022-02-25 19:07:40|4373.28|4372.88|4372.16|4371.76|4373.41|4373.01|4371.91|4371.51|240
1645816070000|2022-02-25 19:07:50|4372.28|4371.88|4372.41|4372.01|4372.41|4372.01|4371.16|4370.76|263
1645816080000|2022-02-25 19:08:00|4372.66|4372.26|4371.66|4371.26|4372.66|4372.26|4371.16|4370.76|309
1645816090000|2022-02-25 19:08:10|4371.78|4371.38|4370.91|4370.51|4371.91|4371.51|4370.41|4370.01|328
1645816100000|2022-02-25 19:08:20|4371.03|4370.63|4371.41|4371.01|4371.91|4371.51|4370.66|4370.26|242
1645816110000|2022-02-25 19:08:30|4371.16|4370.76|4371.91|4371.51|4371.91|4371.51|4370.66|4370.26|158
1645816120000|2022-02-25 19:08:40|4371.66|4371.26|4372.53|4372.13|4372.78|4372.38|4371.41|4371.01|201
1645816130000|2022-02-25 19:08:50|4372.66|4372.26|4372.41|4372.01|4373.41|4373.01|4372.41|4372.01|283
1645816140000|2022-02-25 19:09:00|4372.78|4372.38|4372.16|4371.76|4372.78|4372.38|4371.41|4371.01|264
1645816150000|2022-02-25 19:09:10|4372.41|4372.01|4370.16|4369.76|4372.41|4372.01|4370.16|4369.76|459
1645816160000|2022-02-25 19:09:20|4370.28|4369.88|4370.66|4370.26|4371.16|4370.76|4370.16|4369.76|310
1645816170000|2022-02-25 19:09:30|4370.91|4370.51|4371.66|4371.26|4371.91|4371.51|4370.91|4370.51|162
1645816180000|2022-02-25 19:09:40|4371.41|4371.01|4370.16|4369.76|4371.41|4371.01|4369.91|4369.51|234
1645816190000|2022-02-25 19:09:50|4370.41|4370.01|4371.16|4370.76|4371.41|4371.01|4370.41|4370.01|220
1645816200000|2022-02-25 19:10:00|4371.28|4370.88|4372.53|4372.13|4372.91|4372.51|4371.28|4370.88|374
1645816210000|2022-02-25 19:10:10|4372.66|4372.26|4368.66|4368.26|4372.66|4372.26|4368.66|4368.26|592
1645816220000|2022-02-25 19:10:20|4368.91|4368.51|4369.66|4369.26|4369.78|4369.38|4368.16|4367.76|615
1645816230000|2022-02-25 19:10:30|4369.41|4369.01|4368.16|4367.76|4369.66|4369.26|4367.91|4367.51|434
1645816240000|2022-02-25 19:10:40|4368.41|4368.01|4368.66|4368.26|4368.91|4368.51|4368.16|4367.76|176
1645816250000|2022-02-25 19:10:50|4368.91|4368.51|4367.41|4367.01|4369.16|4368.76|4367.28|4366.88|413
1645816260000|2022-02-25 19:11:00|4367.53|4367.13|4365.91|4365.51|4368.91|4368.51|4365.91|4365.51|1308
1645816270000|2022-02-25 19:11:10|4365.78|4365.38|4366.16|4365.76|4366.66|4366.26|4365.78|4365.38|499
1645816280000|2022-02-25 19:11:20|4365.91|4365.51|4365.91|4365.51|4366.16|4365.76|4365.41|4365.01|427
1645816290000|2022-02-25 19:11:30|4366.16|4365.76|4366.91|4366.51|4367.66|4367.26|4366.16|4365.76|384
1645816300000|2022-02-25 19:11:40|4366.66|4366.26|4367.16|4366.76|4367.91|4367.51|4366.66|4366.26|209
1645816310000|2022-02-25 19:11:50|4366.91|4366.51|4366.53|4366.13|4366.91|4366.51|4366.16|4365.76|285
1645816320000|2022-02-25 19:12:00|4366.66|4366.26|4368.91|4368.51|4368.91|4368.51|4366.66|4366.26|474
1645816330000|2022-02-25 19:12:10|4368.66|4368.26|4368.66|4368.26|4369.16|4368.76|4368.16|4367.76|154
1645816340000|2022-02-25 19:12:20|4369.16|4368.76|4369.16|4368.76|4369.66|4369.26|4368.91|4368.51|272
1645816350000|2022-02-25 19:12:30|4369.41|4369.01|4369.66|4369.26|4369.78|4369.38|4368.91|4368.51|168
1645816360000|2022-02-25 19:12:40|4369.16|4368.76|4368.91|4368.51|4369.16|4368.76|4368.28|4367.88|356
1645816370000|2022-02-25 19:12:50|4369.16|4368.76|4370.66|4370.26|4371.16|4370.76|4369.16|4368.76|569
1645816380000|2022-02-25 19:13:00|4370.91|4370.51|4372.16|4371.76|4372.66|4372.26|4370.41|4370.01|455
1645816390000|2022-02-25 19:13:10|4371.91|4371.51|4372.91|4372.51|4373.41|4373.01|4371.28|4370.88|489
1645816400000|2022-02-25 19:13:20|4372.66|4372.26|4372.91|4372.51|4372.91|4372.51|4371.91|4371.51|300
1645816410000|2022-02-25 19:13:30|4372.78|4372.38|4372.41|4372.01|4372.91|4372.51|4372.16|4371.76|140
1645816420000|2022-02-25 19:13:40|4371.91|4371.51|4371.91|4371.51|4372.91|4372.51|4371.91|4371.51|261
1645816430000|2022-02-25 19:13:50|4371.66|4371.26|4371.16|4370.76|4371.66|4371.26|4370.91|4370.51|340
1645816440000|2022-02-25 19:14:00|4370.91|4370.51|4369.16|4368.76|4370.91|4370.51|4368.91|4368.51|618
1645816450000|2022-02-25 19:14:10|4368.91|4368.51|4369.16|4368.76|4370.03|4369.63|4368.91|4368.51|199
1645816460000|2022-02-25 19:14:20|4369.28|4368.88|4369.41|4369.01|4370.16|4369.76|4368.91|4368.51|256
1645816470000|2022-02-25 19:14:30|4368.66|4368.26|4369.66|4369.26|4369.66|4369.26|4368.66|4368.26|180
1645816480000|2022-02-25 19:14:40|4369.41|4369.01|4370.16|4369.76|4370.16|4369.76|4369.16|4368.76|177
1645816490000|2022-02-25 19:14:50|4369.91|4369.51|4369.91|4369.51|4370.28|4369.88|4369.91|4369.51|140
1645816500000|2022-02-25 19:15:00|4370.16|4369.76|4372.91|4372.51|4373.16|4372.76|4370.16|4369.76|681
1645816510000|2022-02-25 19:15:10|4372.78|4372.38|4370.78|4370.38|4373.16|4372.76|4370.78|4370.38|268
1645816520000|2022-02-25 19:15:20|4370.66|4370.26|4370.66|4370.26|4371.16|4370.76|4370.16|4369.76|176
1645816530000|2022-02-25 19:15:30|4370.91|4370.51|4370.66|4370.26|4371.16|4370.76|4370.16|4369.76|174
1645816540000|2022-02-25 19:15:40|4370.53|4370.13|4372.66|4372.26|4372.66|4372.26|4370.41|4370.01|167
1645816550000|2022-02-25 19:15:50|4372.41|4372.01|4373.16|4372.76|4373.41|4373.01|4372.03|4371.63|237
1645816560000|2022-02-25 19:16:00|4373.03|4372.63|4371.16|4370.76|4373.16|4372.76|4370.91|4370.51|362
1645816570000|2022-02-25 19:16:10|4371.28|4370.88|4372.41|4372.01|4372.53|4372.13|4370.66|4370.26|247
1645816580000|2022-02-25 19:16:20|4372.16|4371.76|4372.41|4372.01|4372.91|4372.51|4371.66|4371.26|135
1645816590000|2022-02-25 19:16:30|4372.78|4372.38|4371.41|4371.01|4372.91|4372.51|4371.41|4371.01|220
1645816600000|2022-02-25 19:16:40|4371.66|4371.26|4372.16|4371.76|4372.16|4371.76|4371.28|4370.88|119
1645816610000|2022-02-25 19:16:50|4372.41|4372.01|4372.41|4372.01|4372.41|4372.01|4371.16|4370.76|322
1645816620000|2022-02-25 19:17:00|4372.66|4372.26|4371.16|4370.76|4373.16|4372.76|4370.91|4370.51|203
1645816630000|2022-02-25 19:17:10|4370.91|4370.51|4372.16|4371.76|4372.16|4371.76|4370.66|4370.26|308
1645816640000|2022-02-25 19:17:20|4371.91|4371.51|4371.91|4371.51|4371.91|4371.51|4371.66|4371.26|127
1645816650000|2022-02-25 19:17:30|4371.66|4371.26|4371.66|4371.26|4371.91|4371.51|4370.91|4370.51|137
1645816660000|2022-02-25 19:17:40|4371.91|4371.51|4372.66|4372.26|4372.66|4372.26|4371.91|4371.51|271
1645816670000|2022-02-25 19:17:50|4372.41|4372.01|4371.53|4371.13|4372.41|4372.01|4371.41|4371.01|197
1645816680000|2022-02-25 19:18:00|4371.41|4371.01|4372.66|4372.26|4372.91|4372.51|4371.41|4371.01|177
1645816690000|2022-02-25 19:18:10|4372.41|4372.01|4371.41|4371.01|4372.66|4372.26|4370.91|4370.51|349
1645816700000|2022-02-25 19:18:20|4371.16|4370.76|4370.66|4370.26|4371.16|4370.76|4370.16|4369.76|268
1645816710000|2022-02-25 19:18:30|4370.53|4370.13|4371.16|4370.76|4371.41|4371.01|4370.41|4370.01|158
1645816720000|2022-02-25 19:18:40|4371.66|4371.26|4370.41|4370.01|4371.66|4371.26|4370.16|4369.76|154
1645816730000|2022-02-25 19:18:50|4370.91|4370.51|4372.16|4371.76|4372.16|4371.76|4370.66|4370.26|103
1645816740000|2022-02-25 19:19:00|4371.91|4371.51|4371.66|4371.26|4372.66|4372.26|4371.03|4370.63|157
1645816750000|2022-02-25 19:19:10|4371.91|4371.51|4371.41|4371.01|4372.66|4372.26|4371.16|4370.76|254
1645816760000|2022-02-25 19:19:20|4371.28|4370.88|4371.91|4371.51|4372.03|4371.63|4371.28|4370.88|92
1645816770000|2022-02-25 19:19:30|4371.78|4371.38|4370.91|4370.51|4372.16|4371.76|4370.91|4370.51|96
1645816780000|2022-02-25 19:19:40|4371.16|4370.76|4370.66|4370.26|4371.66|4371.26|4370.66|4370.26|148
1645816790000|2022-02-25 19:19:50|4370.41|4370.01|4371.16|4370.76|4371.41|4371.01|4370.41|4370.01|155
1645816800000|2022-02-25 19:20:00|4370.91|4370.51|4371.66|4371.26|4371.66|4371.26|4369.78|4369.38|307
1645816810000|2022-02-25 19:20:10|4371.78|4371.38|4374.03|4373.63|4374.41|4374.01|4371.66|4371.26|905
1645816820000|2022-02-25 19:20:20|4374.16|4373.76|4374.53|4374.13|4375.16|4374.76|4373.91|4373.51|390
1645816830000|2022-02-25 19:20:30|4374.66|4374.26|4375.28|4374.88|4375.41|4375.01|4374.66|4374.26|430
1645816840000|2022-02-25 19:20:40|4375.41|4375.01|4375.16|4374.76|4376.16|4375.76|4375.16|4374.76|535
1645816850000|2022-02-25 19:20:50|4375.28|4374.88|4374.41|4374.01|4375.41|4375.01|4374.41|4374.01|423
1645816860000|2022-02-25 19:21:00|4374.53|4374.13|4374.91|4374.51|4375.53|4375.13|4374.41|4374.01|265
1645816870000|2022-02-25 19:21:10|4373.41|4373.01|4373.91|4373.51|4374.91|4374.51|4373.41|4373.01|369
1645816880000|2022-02-25 19:21:20|4374.03|4373.63|4375.41|4375.01|4375.41|4375.01|4373.91|4373.51|188
1645816890000|2022-02-25 19:21:30|4375.16|4374.76|4375.16|4374.76|4375.41|4375.01|4374.91|4374.51|88
1645816900000|2022-02-25 19:21:40|4374.91|4374.51|4376.91|4376.51|4376.91|4376.51|4374.66|4374.26|1111
1645816910000|2022-02-25 19:21:50|4376.66|4376.26|4376.16|4375.76|4376.91|4376.51|4376.16|4375.76|270
1645816920000|2022-02-25 19:22:00|4376.66|4376.26|4375.66|4375.26|4376.66|4376.26|4375.41|4375.01|369
1645816930000|2022-02-25 19:22:10|4375.41|4375.01|4376.41|4376.01|4376.66|4376.26|4375.16|4374.76|1204
1645816940000|2022-02-25 19:22:20|4375.91|4375.51|4376.16|4375.76|4376.16|4375.76|4375.66|4375.26|136
1645816950000|2022-02-25 19:22:30|4375.91|4375.51|4376.66|4376.26|4376.91|4376.51|4375.91|4375.51|241
1645816960000|2022-02-25 19:22:40|4376.41|4376.01|4376.16|4375.76|4376.66|4376.26|4375.66|4375.26|282
1645816970000|2022-02-25 19:22:50|4375.91|4375.51|4375.91|4375.51|4376.28|4375.88|4375.66|4375.26|198
1645816980000|2022-02-25 19:23:00|4376.16|4375.76|4375.53|4375.13|4376.16|4375.76|4375.41|4375.01|186
1645816990000|2022-02-25 19:23:10|4375.66|4375.26|4376.66|4376.26|4376.66|4376.26|4375.41|4375.01|111
1645817000000|2022-02-25 19:23:20|4376.53|4376.13|4376.91|4376.51|4376.91|4376.51|4376.41|4376.01|159
1645817010000|2022-02-25 19:23:30|4377.03|4376.63|4378.78|4378.38|4379.41|4379.01|4376.91|4376.51|600
1645817020000|2022-02-25 19:23:40|4378.91|4378.51|4379.03|4378.63|4379.16|4378.76|4378.41|4378.01|220
1645817030000|2022-02-25 19:23:50|4378.91|4378.51|4378.91|4378.51|4379.16|4378.76|4378.66|4378.26|248
1645817040000|2022-02-25 19:24:00|4379.03|4378.63|4379.66|4379.26|4380.16|4379.76|4378.91|4378.51|518
1645817050000|2022-02-25 19:24:10|4379.78|4379.38|4379.41|4379.01|4379.91|4379.51|4379.16|4378.76|230
1645817060000|2022-02-25 19:24:20|4379.16|4378.76|4379.91|4379.51|4379.91|4379.51|4378.91|4378.51|175
1645817070000|2022-02-25 19:24:30|4380.41|4380.01|4380.16|4379.76|4380.41|4380.01|4379.66|4379.26|500
1645817080000|2022-02-25 19:24:40|4379.91|4379.51|4380.66|4380.26|4380.66|4380.26|4379.91|4379.51|190
1645817090000|2022-02-25 19:24:50|4380.41|4380.01|4380.66|4380.26|4381.16|4380.76|4380.28|4379.88|309
1645817100000|2022-02-25 19:25:00|4380.78|4380.38|4378.91|4378.51|4380.78|4380.38|4378.41|4378.01|603
1645817110000|2022-02-25 19:25:10|4378.78|4378.38|4379.66|4379.26|4380.41|4380.01|4378.16|4377.76|373
1645817120000|2022-02-25 19:25:20|4379.91|4379.51|4381.66|4381.26|4381.66|4381.26|4379.91|4379.51|465
1645817130000|2022-02-25 19:25:30|4381.41|4381.01|4381.16|4380.76|4381.53|4381.13|4380.53|4380.13|417
1645817140000|2022-02-25 19:25:40|4380.78|4380.38|4380.41|4380.01|4381.16|4380.76|4380.41|4380.01|157
1645817150000|2022-02-25 19:25:50|4380.28|4379.88|4380.16|4379.76|4380.41|4380.01|4379.41|4379.01|243
1645817160000|2022-02-25 19:26:00|4380.03|4379.63|4378.03|4377.63|4380.03|4379.63|4377.91|4377.51|422
1645817170000|2022-02-25 19:26:10|4378.16|4377.76|4377.41|4377.01|4378.41|4378.01|4377.16|4376.76|324
1645817180000|2022-02-25 19:26:20|4377.66|4377.26|4377.91|4377.51|4378.41|4378.01|4377.66|4377.26|309
1645817190000|2022-02-25 19:26:30|4377.66|4377.26|4377.91|4377.51|4377.91|4377.51|4377.28|4376.88|148
1645817200000|2022-02-25 19:26:40|4377.66|4377.26|4379.41|4379.01|4379.41|4379.01|4377.16|4376.76|332
1645817210000|2022-02-25 19:26:50|4379.28|4378.88|4378.66|4378.26|4379.28|4378.88|4378.41|4378.01|180
1645817220000|2022-02-25 19:27:00|4378.41|4378.01|4378.41|4378.01|4378.41|4378.01|4377.66|4377.26|184
1645817230000|2022-02-25 19:27:10|4378.16|4377.76|4378.91|4378.51|4379.16|4378.76|4378.16|4377.76|191
1645817240000|2022-02-25 19:27:20|4378.78|4378.38|4379.16|4378.76|4379.91|4379.51|4378.66|4378.26|242
1645817250000|2022-02-25 19:27:30|4378.91|4378.51|4379.16|4378.76|4379.91|4379.51|4378.91|4378.51|213
1645817260000|2022-02-25 19:27:40|4379.41|4379.01|4379.16|4378.76|4379.66|4379.26|4379.16|4378.76|205
1645817270000|2022-02-25 19:27:50|4378.91|4378.51|4379.91|4379.51|4379.91|4379.51|4378.91|4378.51|178
1645817280000|2022-02-25 19:28:00|4380.66|4380.26|4380.16|4379.76|4380.91|4380.51|4380.03|4379.63|460
1645817290000|2022-02-25 19:28:10|4380.41|4380.01|4381.41|4381.01|4381.41|4381.01|4380.03|4379.63|353
1645817300000|2022-02-25 19:28:20|4381.28|4380.88|4381.16|4380.76|4381.41|4381.01|4380.91|4380.51|266
1645817310000|2022-02-25 19:28:30|4381.03|4380.63|4380.03|4379.63|4381.41|4381.01|4379.78|4379.38|216
1645817320000|2022-02-25 19:28:40|4380.16|4379.76|4379.41|4379.01|4380.16|4379.76|4379.41|4379.01|309
1645817330000|2022-02-25 19:28:50|4379.66|4379.26|4379.66|4379.26|4379.66|4379.26|4379.41|4379.01|198
1645817340000|2022-02-25 19:29:00|4378.41|4378.01|4379.66|4379.26|4380.16|4379.76|4378.41|4378.01|558
1645817350000|2022-02-25 19:29:10|4379.41|4379.01|4379.41|4379.01|4380.16|4379.76|4379.16|4378.76|437
1645817360000|2022-02-25 19:29:20|4379.66|4379.26|4379.41|4379.01|4379.91|4379.51|4379.41|4379.01|196
1645817370000|2022-02-25 19:29:30|4379.16|4378.76|4378.91|4378.51|4379.91|4379.51|4378.91|4378.51|228
1645817380000|2022-02-25 19:29:40|4379.16|4378.76|4378.16|4377.76|4379.16|4378.76|4377.91|4377.51|350
1645817390000|2022-02-25 19:29:50|4377.78|4377.38|4378.41|4378.01|4378.66|4378.26|4377.66|4377.26|259
1645817400000|2022-02-25 19:30:00|4378.53|4378.13|4380.16|4379.76|4380.41|4380.01|4378.41|4378.01|422
1645817410000|2022-02-25 19:30:10|4380.03|4379.63|4380.66|4380.26|4380.91|4380.51|4379.91|4379.51|208
1645817420000|2022-02-25 19:30:20|4380.28|4379.88|4380.66|4380.26|4381.16|4380.76|4379.41|4379.01|580
1645817430000|2022-02-25 19:30:30|4380.53|4380.13|4379.66|4379.26|4381.03|4380.63|4379.66|4379.26|250
1645817440000|2022-02-25 19:30:40|4379.91|4379.51|4379.91|4379.51|4380.41|4380.01|4379.66|4379.26|190
1645817450000|2022-02-25 19:30:50|4380.53|4380.13|4380.78|4380.38|4380.91|4380.51|4380.16|4379.76|291
1645817460000|2022-02-25 19:31:00|4380.91|4380.51|4382.41|4382.01|4383.66|4383.26|4380.91|4380.51|1165
1645817470000|2022-02-25 19:31:10|4382.66|4382.26|4381.41|4381.01|4382.91|4382.51|4381.41|4381.01|268
1645817480000|2022-02-25 19:31:20|4381.16|4380.76|4379.16|4378.76|4381.16|4380.76|4378.66|4378.26|619
1645817490000|2022-02-25 19:31:30|4379.28|4378.88|4378.66|4378.26|4379.66|4379.26|4378.66|4378.26|301
1645817500000|2022-02-25 19:31:40|4378.41|4378.01|4376.66|4376.26|4378.41|4378.01|4376.41|4376.01|811
1645817510000|2022-02-25 19:31:50|4376.78|4376.38|4376.41|4376.01|4376.78|4376.38|4375.16|4374.76|722
1645817520000|2022-02-25 19:32:00|4376.28|4375.88|4374.41|4374.01|4377.16|4376.76|4374.41|4374.01|501
1645817530000|2022-02-25 19:32:10|4374.53|4374.13|4376.16|4375.76|4376.78|4376.38|4374.53|4374.13|367
1645817540000|2022-02-25 19:32:20|4376.28|4375.88|4373.66|4373.26|4376.91|4376.51|4373.41|4373.01|783
1645817550000|2022-02-25 19:32:30|4373.53|4373.13|4374.16|4373.76|4374.41|4374.01|4373.53|4373.13|383
1645817560000|2022-02-25 19:32:40|4374.41|4374.01|4374.66|4374.26|4374.66|4374.26|4374.41|4374.01|157
1645817570000|2022-02-25 19:32:50|4374.41|4374.01|4373.78|4373.38|4374.41|4374.01|4373.66|4373.26|330
1645817580000|2022-02-25 19:33:00|4373.66|4373.26|4374.16|4373.76|4374.66|4374.26|4373.41|4373.01|312
1645817590000|2022-02-25 19:33:10|4373.91|4373.51|4373.41|4373.01|4374.16|4373.76|4373.16|4372.76|390
1645817600000|2022-02-25 19:33:20|4373.91|4373.51|4373.16|4372.76|4373.91|4373.51|4372.91|4372.51|312
1645817610000|2022-02-25 19:33:30|4373.41|4373.01|4371.91|4371.51|4373.66|4373.26|4371.91|4371.51|360
1645817620000|2022-02-25 19:33:40|4371.66|4371.26|4370.91|4370.51|4371.91|4371.51|4370.91|4370.51|606
1645817630000|2022-02-25 19:33:50|4370.66|4370.26|4371.66|4371.26|4371.91|4371.51|4370.66|4370.26|316
1645817640000|2022-02-25 19:34:00|4371.41|4371.01|4371.41|4371.01|4371.66|4371.26|4371.16|4370.76|422
1645817650000|2022-02-25 19:34:10|4370.41|4370.01|4368.41|4368.01|4370.41|4370.01|4368.41|4368.01|881
1645817660000|2022-02-25 19:34:20|4368.28|4367.88|4367.91|4367.51|4368.41|4368.01|4367.41|4367.01|1068
1645817670000|2022-02-25 19:34:30|4367.66|4367.26|4368.91|4368.51|4368.91|4368.51|4367.16|4366.76|365
1645817680000|2022-02-25 19:34:40|4369.16|4368.76|4368.66|4368.26|4369.41|4369.01|4368.66|4368.26|417
1645817690000|2022-02-25 19:34:50|4368.16|4367.76|4368.91|4368.51|4369.41|4369.01|4367.91|4367.51|352
1645817700000|2022-02-25 19:35:00|4369.16|4368.76|4372.16|4371.76|4372.53|4372.13|4369.16|4368.76|805
1645817710000|2022-02-25 19:35:10|4372.28|4371.88|4372.41|4372.01|4373.28|4372.88|4371.66|4371.26|802
1645817720000|2022-02-25 19:35:20|4372.16|4371.76|4372.16|4371.76|4372.53|4372.13|4371.41|4371.01|291
1645817730000|2022-02-25 19:35:30|4372.41|4372.01|4373.91|4373.51|4373.91|4373.51|4372.16|4371.76|248
1645817740000|2022-02-25 19:35:40|4373.66|4373.26|4373.66|4373.26|4374.91|4374.51|4373.16|4372.76|753
1645817750000|2022-02-25 19:35:50|4373.53|4373.13|4373.41|4373.01|4373.66|4373.26|4372.91|4372.51|322
1645817760000|2022-02-25 19:36:00|4374.41|4374.01|4374.41|4374.01|4374.66|4374.26|4374.16|4373.76|208
1645817770000|2022-02-25 19:36:10|4374.53|4374.13|4372.91|4372.51|4374.91|4374.51|4372.91|4372.51|706
1645817780000|2022-02-25 19:36:20|4373.16|4372.76|4372.66|4372.26|4373.16|4372.76|4372.41|4372.01|236
1645817790000|2022-02-25 19:36:30|4372.41|4372.01|4374.16|4373.76|4374.41|4374.01|4372.41|4372.01|301
1645817800000|2022-02-25 19:36:40|4374.41|4374.01|4374.41|4374.01|4374.41|4374.01|4374.28|4373.88|200
1645817810000|2022-02-25 19:36:50|4374.53|4374.13|4373.91|4373.51|4375.16|4374.76|4373.66|4373.26|871
1645817820000|2022-02-25 19:37:00|4373.66|4373.26|4373.66|4373.26|4373.91|4373.51|4372.66|4372.26|335
1645817830000|2022-02-25 19:37:10|4373.91|4373.51|4373.91|4373.51|4373.91|4373.51|4373.53|4373.13|166
1645817840000|2022-02-25 19:37:20|4373.66|4373.26|4374.41|4374.01|4374.41|4374.01|4373.66|4373.26|219
1645817850000|2022-02-25 19:37:30|4373.91|4373.51|4374.16|4373.76|4374.53|4374.13|4373.91|4373.51|157
1645817860000|2022-02-25 19:37:40|4373.66|4373.26|4373.41|4373.01|4373.78|4373.38|4372.91|4372.51|201
1645817870000|2022-02-25 19:37:50|4373.53|4373.13|4372.66|4372.26|4373.53|4373.13|4372.66|4372.26|174
1645817880000|2022-02-25 19:38:00|4372.78|4372.38|4372.16|4371.76|4373.03|4372.63|4370.91|4370.51|399
1645817890000|2022-02-25 19:38:10|4372.41|4372.01|4370.41|4370.01|4372.41|4372.01|4369.41|4369.01|1197
1645817900000|2022-02-25 19:38:20|4370.66|4370.26|4370.41|4370.01|4371.41|4371.01|4370.16|4369.76|282
1645817910000|2022-02-25 19:38:30|4370.16|4369.76|4370.66|4370.26|4371.16|4370.76|4369.91|4369.51|295
1645817920000|2022-02-25 19:38:40|4370.91|4370.51|4370.66|4370.26|4371.16|4370.76|4370.53|4370.13|76
1645817930000|2022-02-25 19:38:50|4370.91|4370.51|4369.91|4369.51|4370.91|4370.51|4369.91|4369.51|226
1645817940000|2022-02-25 19:39:00|4369.41|4369.01|4370.91|4370.51|4371.03|4370.63|4369.16|4368.76|233
1645817950000|2022-02-25 19:39:10|4371.16|4370.76|4371.41|4371.01|4371.66|4371.26|4370.91|4370.51|183
1645817960000|2022-02-25 19:39:20|4371.66|4371.26|4370.66|4370.26|4371.66|4371.26|4370.66|4370.26|144
1645817970000|2022-02-25 19:39:30|4370.91|4370.51|4371.41|4371.01|4372.16|4371.76|4370.91|4370.51|243
1645817980000|2022-02-25 19:39:40|4371.66|4371.26|4371.28|4370.88|4371.66|4371.26|4370.91|4370.51|182
1645817990000|2022-02-25 19:39:50|4370.91|4370.51|4370.66|4370.26|4371.16|4370.76|4370.41|4370.01|257
1645818000000|2022-02-25 19:40:00|4370.91|4370.51|4372.16|4371.76|4372.16|4371.76|4369.91|4369.51|338
1645818010000|2022-02-25 19:40:10|4372.28|4371.88|4372.91|4372.51|4372.91|4372.51|4371.66|4371.26|239
1645818020000|2022-02-25 19:40:20|4372.66|4372.26|4372.66|4372.26|4372.91|4372.51|4372.16|4371.76|184
1645818030000|2022-02-25 19:40:30|4372.53|4372.13|4372.41|4372.01|4373.16|4372.76|4372.28|4371.88|292
1645818040000|2022-02-25 19:40:40|4372.53|4372.13|4372.66|4372.26|4372.66|4372.26|4372.16|4371.76|142
1645818050000|2022-02-25 19:40:50|4372.41|4372.01|4373.16|4372.76|4373.16|4372.76|4371.66|4371.26|185
1645818060000|2022-02-25 19:41:00|4373.66|4373.26|4374.16|4373.76|4374.66|4374.26|4373.41|4373.01|355
1645818070000|2022-02-25 19:41:10|4373.91|4373.51|4374.41|4374.01|4374.41|4374.01|4373.91|4373.51|343
1645818080000|2022-02-25 19:41:20|4374.16|4373.76|4372.91|4372.51|4374.16|4373.76|4372.91|4372.51|384
1645818090000|2022-02-25 19:41:30|4372.66|4372.26|4372.78|4372.38|4373.16|4372.76|4372.66|4372.26|140
1645818100000|2022-02-25 19:41:40|4372.66|4372.26|4373.03|4372.63|4373.16|4372.76|4372.41|4372.01|168
1645818110000|2022-02-25 19:41:50|4372.91|4372.51|4372.41|4372.01|4373.16|4372.76|4372.16|4371.76|127
1645818120000|2022-02-25 19:42:00|4372.66|4372.26|4373.66|4373.26|4374.16|4373.76|4372.53|4372.13|280
1645818130000|2022-02-25 19:42:10|4373.91|4373.51|4372.28|4371.88|4373.91|4373.51|4371.78|4371.38|280
1645818140000|2022-02-25 19:42:20|4372.16|4371.76|4370.91|4370.51|4372.41|4372.01|4370.78|4370.38|212
1645818150000|2022-02-25 19:42:30|4370.53|4370.13|4369.78|4369.38|4370.91|4370.51|4368.91|4368.51|610
1645818160000|2022-02-25 19:42:40|4369.91|4369.51|4370.16|4369.76|4370.41|4370.01|4369.78|4369.38|178
1645818170000|2022-02-25 19:42:50|4369.91|4369.51|4367.28|4366.88|4369.91|4369.51|4365.91|4365.51|1112
1645818180000|2022-02-25 19:43:00|4367.41|4367.01|4368.66|4368.26|4368.66|4368.26|4366.91|4366.51|559
1645818190000|2022-02-25 19:43:10|4368.78|4368.38|4368.16|4367.76|4369.41|4369.01|4368.16|4367.76|421
1645818200000|2022-02-25 19:43:20|4368.28|4367.88|4368.78|4368.38|4368.91|4368.51|4367.53|4367.13|328
1645818210000|2022-02-25 19:43:30|4368.53|4368.13|4369.41|4369.01|4369.41|4369.01|4368.16|4367.76|188
1645818220000|2022-02-25 19:43:40|4369.28|4368.88|4370.78|4370.38|4371.03|4370.63|4369.28|4368.88|604
1645818230000|2022-02-25 19:43:50|4370.66|4370.26|4369.66|4369.26|4370.91|4370.51|4369.66|4369.26|336
1645818240000|2022-02-25 19:44:00|4370.16|4369.76|4371.66|4371.26|4371.66|4371.26|4370.16|4369.76|283
1645818250000|2022-02-25 19:44:10|4371.78|4371.38|4371.66|4371.26|4371.91|4371.51|4371.16|4370.76|341
1645818260000|2022-02-25 19:44:20|4371.41|4371.01|4371.91|4371.51|4372.41|4372.01|4371.16|4370.76|301
1645818270000|2022-02-25 19:44:30|4371.66|4371.26|4371.91|4371.51|4371.91|4371.51|4370.91|4370.51|301
1645818280000|2022-02-25 19:44:40|4372.16|4371.76|4372.16|4371.76|4372.91|4372.51|4371.91|4371.51|235
1645818290000|2022-02-25 19:44:50|4372.41|4372.01|4372.41|4372.01|4373.16|4372.76|4372.16|4371.76|257
1645818300000|2022-02-25 19:45:00|4371.41|4371.01|4371.66|4371.26|4371.66|4371.26|4370.16|4369.76|461
1645818310000|2022-02-25 19:45:10|4371.91|4371.51|4371.78|4371.38|4372.91|4372.51|4371.78|4371.38|359
1645818320000|2022-02-25 19:45:20|4371.66|4371.26|4372.66|4372.26|4372.91|4372.51|4370.91|4370.51|253
1645818330000|2022-02-25 19:45:30|4372.78|4372.38|4371.91|4371.51|4372.78|4372.38|4371.91|4371.51|252
1645818340000|2022-02-25 19:45:40|4371.66|4371.26|4371.16|4370.76|4371.91|4371.51|4370.66|4370.26|154
1645818350000|2022-02-25 19:45:50|4371.41|4371.01|4370.66|4370.26|4371.41|4371.01|4370.03|4369.63|144
1645818360000|2022-02-25 19:46:00|4370.41|4370.01|4371.41|4371.01|4371.41|4371.01|4370.41|4370.01|107
1645818370000|2022-02-25 19:46:10|4371.53|4371.13|4372.28|4371.88|4372.53|4372.13|4371.41|4371.01|172
1645818380000|2022-02-25 19:46:20|4372.16|4371.76|4371.16|4370.76|4372.28|4371.88|4370.78|4370.38|170
1645818390000|2022-02-25 19:46:30|4370.91|4370.51|4371.66|4371.26|4371.66|4371.26|4369.91|4369.51|255
1645818400000|2022-02-25 19:46:40|4371.41|4371.01|4372.03|4371.63|4372.16|4371.76|4371.16|4370.76|110
1645818410000|2022-02-25 19:46:50|4372.16|4371.76|4370.41|4370.01|4372.16|4371.76|4370.41|4370.01|176
1645818420000|2022-02-25 19:47:00|4370.66|4370.26|4370.91|4370.51|4371.16|4370.76|4369.66|4369.26|190
1645818430000|2022-02-25 19:47:10|4370.78|4370.38|4371.16|4370.76|4371.16|4370.76|4370.41|4370.01|70
1645818440000|2022-02-25 19:47:20|4371.28|4370.88|4370.78|4370.38|4371.28|4370.88|4370.28|4369.88|249
1645818450000|2022-02-25 19:47:30|4370.91|4370.51|4371.66|4371.26|4372.16|4371.76|4370.66|4370.26|383
1645818460000|2022-02-25 19:47:40|4371.91|4371.51|4373.91|4373.51|4373.91|4373.51|4371.41|4371.01|1055
1645818470000|2022-02-25 19:47:50|4374.16|4373.76|4373.91|4373.51|4374.16|4373.76|4373.66|4373.26|342
1645818480000|2022-02-25 19:48:00|4373.53|4373.13|4373.03|4372.63|4373.66|4373.26|4372.91|4372.51|278
1645818490000|2022-02-25 19:48:10|4373.16|4372.76|4371.53|4371.13|4373.16|4372.76|4371.41|4371.01|565
1645818500000|2022-02-25 19:48:20|4371.66|4371.26|4371.66|4371.26|4371.91|4371.51|4371.41|4371.01|136
1645818510000|2022-02-25 19:48:30|4371.91|4371.51|4371.41|4371.01|4372.91|4372.51|4371.28|4370.88|249
1645818520000|2022-02-25 19:48:40|4371.03|4370.63|4371.66|4371.26|4372.16|4371.76|4371.03|4370.63|93
1645818530000|2022-02-25 19:48:50|4371.53|4371.13|4368.91|4368.51|4371.53|4371.13|4368.66|4368.26|781
1645818540000|2022-02-25 19:49:00|4368.78|4368.38|4370.41|4370.01|4370.41|4370.01|4368.53|4368.13|333
1645818550000|2022-02-25 19:49:10|4370.16|4369.76|4369.91|4369.51|4370.66|4370.26|4369.41|4369.01|244
1645818560000|2022-02-25 19:49:20|4370.03|4369.63|4369.66|4369.26|4370.53|4370.13|4369.66|4369.26|157
1645818570000|2022-02-25 19:49:30|4369.78|4369.38|4370.16|4369.76|4370.16|4369.76|4369.53|4369.13|92
1645818580000|2022-02-25 19:49:40|4369.91|4369.51|4369.16|4368.76|4370.16|4369.76|4368.66|4368.26|252
1645818590000|2022-02-25 19:49:50|4368.91|4368.51|4368.41|4368.01|4369.28|4368.88|4368.16|4367.76|230
1645818600000|2022-02-25 19:50:00|4368.16|4367.76|4366.66|4366.26|4368.16|4367.76|4364.91|4364.51|1368
1645818610000|2022-02-25 19:50:10|4366.41|4366.01|4368.41|4368.01|4368.41|4368.01|4366.03|4365.63|446
1645818620000|2022-02-25 19:50:20|4368.53|4368.13|4367.16|4366.76|4368.91|4368.51|4366.91|4366.51|672
1645818630000|2022-02-25 19:50:30|4367.41|4367.01|4366.03|4365.63|4368.03|4367.63|4366.03|4365.63|519
1645818640000|2022-02-25 19:50:40|4366.16|4365.76|4367.16|4366.76|4367.41|4367.01|4366.16|4365.76|291
1645818650000|2022-02-25 19:50:50|4367.28|4366.88|4365.91|4365.51|4367.28|4366.88|4365.66|4365.26|256
1645818660000|2022-02-25 19:51:00|4366.16|4365.76|4366.66|4366.26|4367.66|4367.26|4366.16|4365.76|373
1645818670000|2022-02-25 19:51:10|4365.91|4365.51|4364.91|4364.51|4366.28|4365.88|4364.66|4364.26|457
1645818680000|2022-02-25 19:51:20|4365.03|4364.63|4364.53|4364.13|4365.03|4364.63|4363.66|4363.26|486
1645818690000|2022-02-25 19:51:30|4364.16|4363.76|4364.41|4364.01|4364.41|4364.01|4363.41|4363.01|408
1645818700000|2022-02-25 19:51:40|4364.28|4363.88|4362.91|4362.51|4364.41|4364.01|4362.16|4361.76|577
1645818710000|2022-02-25 19:51:50|4362.53|4362.13|4361.66|4361.26|4362.53|4362.13|4360.91|4360.51|1133
1645818720000|2022-02-25 19:52:00|4361.41|4361.01|4362.41|4362.01|4362.41|4362.01|4360.66|4360.26|713
1645818730000|2022-02-25 19:52:10|4362.16|4361.76|4361.91|4361.51|4363.16|4362.76|4360.91|4360.51|616
1645818740000|2022-02-25 19:52:20|4361.66|4361.26|4361.28|4360.88|4361.91|4361.51|4361.16|4360.76|217
1645818750000|2022-02-25 19:52:30|4361.16|4360.76|4361.16|4360.76|4361.41|4361.01|4360.41|4360.01|336
1645818760000|2022-02-25 19:52:40|4361.03|4360.63|4361.41|4361.01|4361.41|4361.01|4360.91|4360.51|424
1645818770000|2022-02-25 19:52:50|4361.16|4360.76|4360.66|4360.26|4361.28|4360.88|4360.16|4359.76|425
1645818780000|2022-02-25 19:53:00|4360.53|4360.13|4358.91|4358.51|4360.66|4360.26|4358.91|4358.51|730
1645818790000|2022-02-25 19:53:10|4359.66|4359.26|4358.66|4358.26|4359.66|4359.26|4358.66|4358.26|500
1645818800000|2022-02-25 19:53:20|4358.91|4358.51|4358.41|4358.01|4359.66|4359.26|4358.16|4357.76|522
1645818810000|2022-02-25 19:53:30|4358.66|4358.26|4359.41|4359.01|4359.66|4359.26|4358.16|4357.76|408
1645818820000|2022-02-25 19:53:40|4359.66|4359.26|4359.16|4358.76|4360.16|4359.76|4358.91|4358.51|577
1645818830000|2022-02-25 19:53:50|4358.91|4358.51|4359.16|4358.76|4359.16|4358.76|4358.66|4358.26|233
1645818840000|2022-02-25 19:54:00|4359.53|4359.13|4362.41|4362.01|4362.41|4362.01|4359.53|4359.13|758
1645818850000|2022-02-25 19:54:10|4362.16|4361.76|4363.53|4363.13|4363.66|4363.26|4361.91|4361.51|566
1645818860000|2022-02-25 19:54:20|4363.91|4363.51|4363.91|4363.51|4364.66|4364.26|4363.41|4363.01|831
1645818870000|2022-02-25 19:54:30|4363.66|4363.26|4363.91|4363.51|4364.41|4364.01|4363.66|4363.26|558
1645818880000|2022-02-25 19:54:40|4363.66|4363.26|4363.16|4362.76|4363.78|4363.38|4362.66|4362.26|545
1645818890000|2022-02-25 19:54:50|4363.91|4363.51|4363.66|4363.26|4364.16|4363.76|4363.16|4362.76|580
1645818900000|2022-02-25 19:55:00|4363.91|4363.51|4362.91|4362.51|4365.41|4365.01|4362.91|4362.51|672
1645818910000|2022-02-25 19:55:10|4363.16|4362.76|4363.41|4363.01|4364.91|4364.51|4363.16|4362.76|257
1645818920000|2022-02-25 19:55:20|4363.66|4363.26|4364.41|4364.01|4364.66|4364.26|4363.16|4362.76|272
1645818930000|2022-02-25 19:55:30|4364.66|4364.26|4365.41|4365.01|4365.53|4365.13|4364.41|4364.01|327
1645818940000|2022-02-25 19:55:40|4365.28|4364.88|4366.16|4365.76|4366.16|4365.76|4365.16|4364.76|307
1645818950000|2022-02-25 19:55:50|4365.91|4365.51|4367.16|4366.76|4367.41|4367.01|4365.91|4365.51|660
1645818960000|2022-02-25 19:56:00|4367.41|4367.01|4367.03|4366.63|4367.41|4367.01|4365.66|4365.26|437
1645818970000|2022-02-25 19:56:10|4367.16|4366.76|4366.03|4365.63|4367.16|4366.76|4365.16|4364.76|203
1645818980000|2022-02-25 19:56:20|4365.91|4365.51|4365.66|4365.26|4366.03|4365.63|4365.16|4364.76|118
1645818990000|2022-02-25 19:56:30|4365.91|4365.51|4365.91|4365.51|4366.41|4366.01|4365.66|4365.26|179
1645819000000|2022-02-25 19:56:40|4366.16|4365.76|4366.41|4366.01|4367.16|4366.76|4366.16|4365.76|265
1645819010000|2022-02-25 19:56:50|4366.53|4366.13|4366.41|4366.01|4367.41|4367.01|4366.41|4366.01|357
1645819020000|2022-02-25 19:57:00|4366.16|4365.76|4367.78|4367.38|4367.91|4367.51|4366.16|4365.76|281
1645819030000|2022-02-25 19:57:10|4367.66|4367.26|4368.66|4368.26|4368.91|4368.51|4367.66|4367.26|411
1645819040000|2022-02-25 19:57:20|4368.78|4368.38|4368.41|4368.01|4369.03|4368.63|4368.03|4367.63|253
1645819050000|2022-02-25 19:57:30|4368.28|4367.88|4369.16|4368.76|4369.16|4368.76|4368.16|4367.76|209
1645819060000|2022-02-25 19:57:40|4369.41|4369.01|4368.66|4368.26|4369.66|4369.26|4368.41|4368.01|309
1645819070000|2022-02-25 19:57:50|4368.91|4368.51|4370.91|4370.51|4370.91|4370.51|4368.66|4368.26|916
1645819080000|2022-02-25 19:58:00|4370.66|4370.26|4371.91|4371.51|4373.91|4373.51|4370.66|4370.26|1536
1645819090000|2022-02-25 19:58:10|4369.66|4369.26|4370.66|4370.26|4371.16|4370.76|4369.16|4368.76|1698
1645819100000|2022-02-25 19:58:20|4370.41|4370.01|4370.41|4370.01|4370.66|4370.26|4369.66|4369.26|504
1645819110000|2022-02-25 19:58:30|4370.66|4370.26|4370.91|4370.51|4371.03|4370.63|4370.16|4369.76|283
1645819120000|2022-02-25 19:58:40|4370.66|4370.26|4369.91|4369.51|4370.66|4370.26|4369.41|4369.01|274
1645819130000|2022-02-25 19:58:50|4369.66|4369.26|4369.41|4369.01|4369.91|4369.51|4368.53|4368.13|742
1645819140000|2022-02-25 19:59:00|4369.16|4368.76|4369.91|4369.51|4369.91|4369.51|4367.91|4367.51|516
1645819150000|2022-02-25 19:59:10|4369.66|4369.26|4368.66|4368.26|4370.41|4370.01|4368.66|4368.26|390
1645819160000|2022-02-25 19:59:20|4368.91|4368.51|4368.41|4368.01|4369.16|4368.76|4368.41|4368.01|276
1645819170000|2022-02-25 19:59:30|4368.66|4368.26|4368.16|4367.76|4368.66|4368.26|4368.16|4367.76|285
1645819180000|2022-02-25 19:59:40|4367.91|4367.51|4368.41|4368.01|4368.41|4368.01|4367.66|4367.26|907
1645819190000|2022-02-25 19:59:50|4368.28|4367.88|4368.66|4368.26|4368.91|4368.51|4367.66|4367.26|159
1645819200000|2022-02-25 20:00:00|4368.91|4368.51|4367.91|4367.51|4368.91|4368.51|4367.41|4367.01|296
1645819210000|2022-02-25 20:00:10|4367.41|4367.01|4367.41|4367.01|4367.91|4367.51|4366.91|4366.51|313
1645819220000|2022-02-25 20:00:20|4367.28|4366.88|4367.41|4367.01|4367.91|4367.51|4366.91|4366.51|251
1645819230000|2022-02-25 20:00:30|4367.66|4367.26|4366.66|4366.26|4367.91|4367.51|4366.28|4365.88|553
1645819240000|2022-02-25 20:00:40|4366.53|4366.13|4365.91|4365.51|4366.53|4366.13|4365.41|4365.01|395
1645819250000|2022-02-25 20:00:50|4365.66|4365.26|4365.66|4365.26|4365.66|4365.26|4364.91|4364.51|383
1645819260000|2022-02-25 20:01:00|4365.41|4365.01|4364.91|4364.51|4365.66|4365.26|4364.91|4364.51|376
1645819270000|2022-02-25 20:01:10|4364.78|4364.38|4361.66|4361.26|4364.91|4364.51|4361.66|4361.26|735
1645819280000|2022-02-25 20:01:20|4361.91|4361.51|4363.91|4363.51|4364.16|4363.76|4361.66|4361.26|506
1645819290000|2022-02-25 20:01:30|4363.78|4363.38|4363.16|4362.76|4363.91|4363.51|4363.03|4362.63|266
1645819300000|2022-02-25 20:01:40|4363.28|4362.88|4363.91|4363.51|4364.66|4364.26|4363.28|4362.88|637
1645819310000|2022-02-25 20:01:50|4363.66|4363.26|4363.91|4363.51|4364.16|4363.76|4363.41|4363.01|359
1645819320000|2022-02-25 20:02:00|4364.16|4363.76|4361.78|4361.38|4364.53|4364.13|4361.78|4361.38|537
1645819330000|2022-02-25 20:02:10|4361.66|4361.26|4361.91|4361.51|4362.41|4362.01|4361.66|4361.26|351
1645819340000|2022-02-25 20:02:20|4361.78|4361.38|4362.78|4362.38|4363.16|4362.76|4361.78|4361.38|232
1645819350000|2022-02-25 20:02:30|4362.66|4362.26|4362.91|4362.51|4363.41|4363.01|4362.16|4361.76|288
1645819360000|2022-02-25 20:02:40|4363.16|4362.76|4361.78|4361.38|4363.16|4362.76|4361.66|4361.26|390
1645819370000|2022-02-25 20:02:50|4361.91|4361.51|4359.66|4359.26|4361.91|4361.51|4359.66|4359.26|663
1645819380000|2022-02-25 20:03:00|4359.53|4359.13|4359.91|4359.51|4360.91|4360.51|4358.91|4358.51|624
1645819390000|2022-02-25 20:03:10|4360.41|4360.01|4361.91|4361.51|4361.91|4361.51|4360.16|4359.76|480
1645819400000|2022-02-25 20:03:20|4361.66|4361.26|4361.91|4361.51|4362.16|4361.76|4361.41|4361.01|206
1645819410000|2022-02-25 20:03:30|4362.16|4361.76|4362.91|4362.51|4364.16|4363.76|4362.16|4361.76|456
1645819420000|2022-02-25 20:03:40|4362.41|4362.01|4360.66|4360.26|4362.66|4362.26|4360.16|4359.76|434
1645819430000|2022-02-25 20:03:50|4360.78|4360.38|4359.66|4359.26|4360.91|4360.51|4359.66|4359.26|307
1645819440000|2022-02-25 20:04:00|4359.53|4359.13|4361.66|4361.26|4361.66|4361.26|4359.41|4359.01|348
1645819450000|2022-02-25 20:04:10|4361.91|4361.51|4362.66|4362.26|4363.41|4363.01|4361.91|4361.51|384
1645819460000|2022-02-25 20:04:20|4362.91|4362.51|4362.41|4362.01|4363.16|4362.76|4361.41|4361.01|309
1645819470000|2022-02-25 20:04:30|4362.66|4362.26|4363.16|4362.76|4363.41|4363.01|4361.53|4361.13|400
1645819480000|2022-02-25 20:04:40|4362.91|4362.51|4361.91|4361.51|4363.41|4363.01|4361.41|4361.01|391
1645819490000|2022-02-25 20:04:50|4362.28|4361.88|4362.16|4361.76|4362.28|4361.88|4361.16|4360.76|272
1645819500000|2022-02-25 20:05:00|4362.41|4362.01|4364.41|4364.01|4364.41|4364.01|4362.28|4361.88|437
1645819510000|2022-02-25 20:05:10|4364.16|4363.76|4362.41|4362.01|4364.16|4363.76|4362.03|4361.63|588
1645819520000|2022-02-25 20:05:20|4362.16|4361.76|4361.66|4361.26|4362.16|4361.76|4361.41|4361.01|238
1645819530000|2022-02-25 20:05:30|4361.53|4361.13|4363.41|4363.01|4363.41|4363.01|4360.91|4360.51|410
1645819540000|2022-02-25 20:05:40|4363.66|4363.26|4362.41|4362.01|4363.91|4363.51|4361.91|4361.51|291
1645819550000|2022-02-25 20:05:50|4363.16|4362.76|4362.16|4361.76|4363.16|4362.76|4361.41|4361.01|320
1645819560000|2022-02-25 20:06:00|4362.66|4362.26|4363.66|4363.26|4363.66|4363.26|4361.91|4361.51|250
1645819570000|2022-02-25 20:06:10|4363.41|4363.01|4364.66|4364.26|4364.66|4364.26|4363.41|4363.01|425
1645819580000|2022-02-25 20:06:20|4364.41|4364.01|4363.41|4363.01|4364.66|4364.26|4363.16|4362.76|472
1645819590000|2022-02-25 20:06:30|4363.66|4363.26|4364.16|4363.76|4364.16|4363.76|4362.91|4362.51|536
1645819600000|2022-02-25 20:06:40|4363.91|4363.51|4363.78|4363.38|4364.66|4364.26|4363.66|4363.26|316
1645819610000|2022-02-25 20:06:50|4363.91|4363.51|4363.91|4363.51|4364.66|4364.26|4363.66|4363.26|434
1645819620000|2022-02-25 20:07:00|4363.41|4363.01|4364.41|4364.01|4364.66|4364.26|4363.41|4363.01|250
1645819630000|2022-02-25 20:07:10|4364.16|4363.76|4364.41|4364.01|4364.41|4364.01|4363.41|4363.01|208
1645819640000|2022-02-25 20:07:20|4364.53|4364.13|4363.91|4363.51|4365.28|4364.88|4363.66|4363.26|974
1645819650000|2022-02-25 20:07:30|4363.53|4363.13|4363.78|4363.38|4364.16|4363.76|4363.53|4363.13|167
1645819660000|2022-02-25 20:07:40|4363.66|4363.26|4363.66|4363.26|4363.91|4363.51|4363.41|4363.01|172
1645819670000|2022-02-25 20:07:50|4363.16|4362.76|4363.66|4363.26|4364.66|4364.26|4363.16|4362.76|551
1645819680000|2022-02-25 20:08:00|4363.91|4363.51|4362.41|4362.01|4364.41|4364.01|4362.16|4361.76|529
1645819690000|2022-02-25 20:08:10|4362.16|4361.76|4361.66|4361.26|4362.41|4362.01|4361.41|4361.01|398
1645819700000|2022-02-25 20:08:20|4361.91|4361.51|4361.91|4361.51|4361.91|4361.51|4361.16|4360.76|365
1645819710000|2022-02-25 20:08:30|4361.66|4361.26|4362.66|4362.26|4362.78|4362.38|4361.66|4361.26|288
1645819720000|2022-02-25 20:08:40|4362.91|4362.51|4364.16|4363.76|4364.16|4363.76|4362.66|4362.26|375
1645819730000|2022-02-25 20:08:50|4364.41|4364.01|4366.66|4366.26|4366.66|4366.26|4364.41|4364.01|805
1645819740000|2022-02-25 20:09:00|4366.41|4366.01|4366.41|4366.01|4367.41|4367.01|4366.41|4366.01|644
1645819750000|2022-02-25 20:09:10|4365.91|4365.51|4366.66|4366.26|4367.41|4367.01|4365.91|4365.51|323
1645819760000|2022-02-25 20:09:20|4366.41|4366.01|4364.41|4364.01|4366.41|4366.01|4364.41|4364.01|557
1645819770000|2022-02-25 20:09:30|4364.66|4364.26|4365.03|4364.63|4365.28|4364.88|4364.66|4364.26|137
1645819780000|2022-02-25 20:09:40|4364.91|4364.51|4366.28|4365.88|4366.66|4366.26|4364.91|4364.51|482
1645819790000|2022-02-25 20:09:50|4365.91|4365.51|4365.53|4365.13|4366.16|4365.76|4365.41|4365.01|194
1645819800000|2022-02-25 20:10:00|4365.41|4365.01|4366.41|4366.01|4366.66|4366.26|4365.41|4365.01|348
1645819810000|2022-02-25 20:10:10|4365.66|4365.26|4366.41|4366.01|4367.03|4366.63|4365.41|4365.01|475
1645819820000|2022-02-25 20:10:20|4366.53|4366.13|4367.91|4367.51|4367.91|4367.51|4366.53|4366.13|517
1645819830000|2022-02-25 20:10:30|4367.66|4367.26|4365.66|4365.26|4367.91|4367.51|4365.66|4365.26|385
1645819840000|2022-02-25 20:10:40|4365.91|4365.51|4364.91|4364.51|4366.16|4365.76|4364.66|4364.26|365
1645819850000|2022-02-25 20:10:50|4365.16|4364.76|4364.66|4364.26|4365.41|4365.01|4364.66|4364.26|299
1645819860000|2022-02-25 20:11:00|4364.41|4364.01|4363.91|4363.51|4366.66|4366.26|4363.16|4362.76|772
1645819870000|2022-02-25 20:11:10|4364.03|4363.63|4362.03|4361.63|4364.66|4364.26|4362.03|4361.63|430
1645819880000|2022-02-25 20:11:20|4362.16|4361.76|4361.66|4361.26|4362.16|4361.76|4360.66|4360.26|508
1645819890000|2022-02-25 20:11:30|4361.41|4361.01|4361.66|4361.26|4362.16|4361.76|4361.16|4360.76|208
1645819900000|2022-02-25 20:11:40|4361.41|4361.01|4363.16|4362.76|4363.16|4362.76|4361.41|4361.01|257
1645819910000|2022-02-25 20:11:50|4363.41|4363.01|4363.03|4362.63|4363.41|4363.01|4362.66|4362.26|257
1645819920000|2022-02-25 20:12:00|4362.91|4362.51|4363.53|4363.13|4363.91|4363.51|4362.41|4362.01|454
1645819930000|2022-02-25 20:12:10|4363.41|4363.01|4363.41|4363.01|4363.91|4363.51|4363.16|4362.76|152
1645819940000|2022-02-25 20:12:20|4363.16|4362.76|4363.41|4363.01|4363.91|4363.51|4362.91|4362.51|253
1645819950000|2022-02-25 20:12:30|4363.16|4362.76|4363.16|4362.76|4363.78|4363.38|4362.91|4362.51|203
1645819960000|2022-02-25 20:12:40|4363.41|4363.01|4363.16|4362.76|4363.53|4363.13|4362.91|4362.51|155
1645819970000|2022-02-25 20:12:50|4363.66|4363.26|4364.16|4363.76|4364.66|4364.26|4363.53|4363.13|378
1645819980000|2022-02-25 20:13:00|4363.91|4363.51|4362.66|4362.26|4363.91|4363.51|4362.66|4362.26|277
1645819990000|2022-02-25 20:13:10|4362.91|4362.51|4361.41|4361.01|4363.03|4362.63|4361.16|4360.76|412
1645820000000|2022-02-25 20:13:20|4361.66|4361.26|4362.53|4362.13|4362.66|4362.26|4361.41|4361.01|134
1645820010000|2022-02-25 20:13:30|4362.66|4362.26|4363.78|4363.38|4363.78|4363.38|4362.41|4362.01|211
1645820020000|2022-02-25 20:13:40|4363.91|4363.51|4364.03|4363.63|4364.16|4363.76|4363.28|4362.88|695
1645820030000|2022-02-25 20:13:50|4364.16|4363.76|4364.66|4364.26|4365.41|4365.01|4363.91|4363.51|349
1645820040000|2022-02-25 20:14:00|4364.91|4364.51|4364.53|4364.13|4365.91|4365.51|4364.16|4363.76|406
1645820050000|2022-02-25 20:14:10|4364.41|4364.01|4364.66|4364.26|4365.28|4364.88|4364.41|4364.01|270
1645820060000|2022-02-25 20:14:20|4364.78|4364.38|4364.66|4364.26|4365.16|4364.76|4363.91|4363.51|243
1645820070000|2022-02-25 20:14:30|4364.91|4364.51|4365.91|4365.51|4365.91|4365.51|4364.66|4364.26|369
1645820080000|2022-02-25 20:14:40|4365.66|4365.26|4365.41|4365.01|4365.66|4365.26|4364.91|4364.51|117
1645820090000|2022-02-25 20:14:50|4365.66|4365.26|4367.66|4367.26|4367.78|4367.38|4365.41|4365.01|661
1645820100000|2022-02-25 20:15:00|4367.41|4367.01|4368.41|4368.01|4368.41|4368.01|4365.91|4365.51|1011
1645820110000|2022-02-25 20:15:10|4368.53|4368.13|4367.16|4366.76|4368.53|4368.13|4366.91|4366.51|273
1645820120000|2022-02-25 20:15:20|4367.41|4367.01|4368.41|4368.01|4368.41|4368.01|4367.41|4367.01|242
1645820130000|2022-02-25 20:15:30|4368.53|4368.13|4369.66|4369.26|4370.66|4370.26|4368.53|4368.13|919
1645820140000|2022-02-25 20:15:40|4369.91|4369.51|4371.16|4370.76|4371.16|4370.76|4369.91|4369.51|428
1645820150000|2022-02-25 20:15:50|4371.41|4371.01|4373.41|4373.01|4373.41|4373.01|4371.41|4371.01|988
1645820160000|2022-02-25 20:16:00|4372.91|4372.51|4372.66|4372.26|4373.16|4372.76|4371.91|4371.51|616
1645820170000|2022-02-25 20:16:10|4372.41|4372.01|4372.16|4371.76|4372.66|4372.26|4371.91|4371.51|344
1645820180000|2022-02-25 20:16:20|4372.41|4372.01|4374.03|4373.63|4374.16|4373.76|4371.91|4371.51|395
1645820190000|2022-02-25 20:16:30|4374.16|4373.76|4372.91|4372.51|4374.41|4374.01|4372.66|4372.26|528
1645820200000|2022-02-25 20:16:40|4372.66|4372.26|4371.66|4371.26|4372.91|4372.51|4371.41|4371.01|322
1645820210000|2022-02-25 20:16:50|4371.91|4371.51|4370.41|4370.01|4371.91|4371.51|4369.66|4369.26|713
1645820220000|2022-02-25 20:17:00|4370.78|4370.38|4371.28|4370.88|4371.41|4371.01|4370.78|4370.38|388
1645820230000|2022-02-25 20:17:10|4371.16|4370.76|4369.66|4369.26|4371.41|4371.01|4369.16|4368.76|267
1645820240000|2022-02-25 20:17:20|4369.41|4369.01|4367.91|4367.51|4369.41|4369.01|4367.66|4367.26|472
1645820250000|2022-02-25 20:17:30|4368.16|4367.76|4368.16|4367.76|4368.66|4368.26|4367.91|4367.51|210
1645820260000|2022-02-25 20:17:40|4367.66|4367.26|4367.66|4367.26|4368.16|4367.76|4367.41|4367.01|342
1645820270000|2022-02-25 20:17:50|4367.78|4367.38|4368.66|4368.26|4368.91|4368.51|4367.78|4367.38|203
1645820280000|2022-02-25 20:18:00|4368.91|4368.51|4369.41|4369.01|4369.66|4369.26|4368.66|4368.26|215
1645820290000|2022-02-25 20:18:10|4369.16|4368.76|4371.41|4371.01|4371.41|4371.01|4369.16|4368.76|232
1645820300000|2022-02-25 20:18:20|4370.91|4370.51|4371.91|4371.51|4372.41|4372.01|4370.91|4370.51|361
1645820310000|2022-02-25 20:18:30|4372.16|4371.76|4372.66|4372.26|4373.41|4373.01|4371.91|4371.51|528
1645820320000|2022-02-25 20:18:40|4372.41|4372.01|4373.16|4372.76|4373.28|4372.88|4372.41|4372.01|93
1645820330000|2022-02-25 20:18:50|4373.41|4373.01|4373.66|4373.26|4373.91|4373.51|4373.16|4372.76|443
1645820340000|2022-02-25 20:19:00|4373.16|4372.76|4373.03|4372.63|4373.16|4372.76|4372.66|4372.26|208
1645820350000|2022-02-25 20:19:10|4373.16|4372.76|4372.16|4371.76|4373.16|4372.76|4372.16|4371.76|321
1645820360000|2022-02-25 20:19:20|4371.91|4371.51|4372.41|4372.01|4372.66|4372.26|4371.91|4371.51|202
1645820370000|2022-02-25 20:19:30|4372.66|4372.26|4372.28|4371.88|4372.91|4372.51|4372.16|4371.76|157
1645820380000|2022-02-25 20:19:40|4372.41|4372.01|4373.16|4372.76|4373.16|4372.76|4372.28|4371.88|69
1645820390000|2022-02-25 20:19:50|4373.41|4373.01|4373.66|4373.26|4373.66|4373.26|4372.91|4372.51|251
1645820400000|2022-02-25 20:20:00|4373.41|4373.01|4375.41|4375.01|4376.03|4375.63|4373.41|4373.01|918
1645820410000|2022-02-25 20:20:10|4375.66|4375.26|4375.41|4375.01|4375.91|4375.51|4375.16|4374.76|437
1645820420000|2022-02-25 20:20:20|4375.66|4375.26|4375.16|4374.76|4375.91|4375.51|4375.16|4374.76|411
1645820430000|2022-02-25 20:20:30|4374.91|4374.51|4375.16|4374.76|4375.41|4375.01|4374.78|4374.38|267
1645820440000|2022-02-25 20:20:40|4375.41|4375.01|4375.66|4375.26|4376.41|4376.01|4375.41|4375.01|403
1645820450000|2022-02-25 20:20:50|4375.78|4375.38|4374.16|4373.76|4375.78|4375.38|4374.16|4373.76|387
1645820460000|2022-02-25 20:21:00|4374.41|4374.01|4372.66|4372.26|4374.41|4374.01|4372.66|4372.26|704
1645820470000|2022-02-25 20:21:10|4372.91|4372.51|4372.41|4372.01|4372.91|4372.51|4371.16|4370.76|565
1645820480000|2022-02-25 20:21:20|4372.66|4372.26|4373.16|4372.76|4373.66|4373.26|4372.66|4372.26|221
1645820490000|2022-02-25 20:21:30|4373.66|4373.26|4373.41|4373.01|4373.66|4373.26|4372.91|4372.51|276
1645820500000|2022-02-25 20:21:40|4373.28|4372.88|4373.66|4373.26|4373.78|4373.38|4373.28|4372.88|208
1645820510000|2022-02-25 20:21:50|4373.91|4373.51|4373.91|4373.51|4374.16|4373.76|4373.66|4373.26|152
1645820520000|2022-02-25 20:22:00|4374.41|4374.01|4375.16|4374.76|4375.16|4374.76|4373.91|4373.51|364
1645820530000|2022-02-25 20:22:10|4375.66|4375.26|4375.78|4375.38|4375.91|4375.51|4375.41|4375.01|268
1645820540000|2022-02-25 20:22:20|4376.03|4375.63|4375.66|4375.26|4376.16|4375.76|4375.41|4375.01|230
1645820550000|2022-02-25 20:22:30|4375.53|4375.13|4375.28|4374.88|4376.16|4375.76|4374.66|4374.26|363
1645820560000|2022-02-25 20:22:40|4375.41|4375.01|4375.41|4375.01|4375.66|4375.26|4375.41|4375.01|203
1645820570000|2022-02-25 20:22:50|4375.16|4374.76|4375.41|4375.01|4376.03|4375.63|4375.16|4374.76|268
1645820580000|2022-02-25 20:23:00|4375.16|4374.76|4374.66|4374.26|4375.16|4374.76|4374.41|4374.01|242
1645820590000|2022-02-25 20:23:10|4374.91|4374.51|4376.16|4375.76|4376.16|4375.76|4374.66|4374.26|205
1645820600000|2022-02-25 20:23:20|4376.28|4375.88|4376.16|4375.76|4376.66|4376.26|4375.91|4375.51|220
1645820610000|2022-02-25 20:23:30|4376.41|4376.01|4376.53|4376.13|4376.66|4376.26|4376.16|4375.76|197
1645820620000|2022-02-25 20:23:40|4376.41|4376.01|4375.91|4375.51|4376.66|4376.26|4375.91|4375.51|136
1645820630000|2022-02-25 20:23:50|4376.16|4375.76|4377.41|4377.01|4377.91|4377.51|4376.16|4375.76|913
1645820640000|2022-02-25 20:24:00|4377.66|4377.26|4380.41|4380.01|4380.41|4380.01|4377.66|4377.26|1201
1645820650000|2022-02-25 20:24:10|4380.91|4380.51|4381.91|4381.51|4382.16|4381.76|4380.16|4379.76|1420
1645820660000|2022-02-25 20:24:20|4382.16|4381.76|4380.41|4380.01|4382.16|4381.76|4380.41|4380.01|861
1645820670000|2022-02-25 20:24:30|4380.16|4379.76|4381.41|4381.01|4381.41|4381.01|4380.16|4379.76|512
1645820680000|2022-02-25 20:24:40|4381.66|4381.26|4379.16|4378.76|4381.91|4381.51|4379.16|4378.76|1816
1645820690000|2022-02-25 20:24:50|4379.41|4379.01|4379.16|4378.76|4379.66|4379.26|4378.91|4378.51|544
1645820700000|2022-02-25 20:25:00|4378.91|4378.51|4379.66|4379.26|4379.66|4379.26|4378.66|4378.26|1064
1645820710000|2022-02-25 20:25:10|4379.16|4378.76|4378.66|4378.26|4379.16|4378.76|4378.66|4378.26|478
1645820720000|2022-02-25 20:25:20|4378.91|4378.51|4378.91|4378.51|4379.16|4378.76|4378.41|4378.01|375
1645820730000|2022-02-25 20:25:30|4379.16|4378.76|4378.16|4377.76|4379.66|4379.26|4377.66|4377.26|767
1645820740000|2022-02-25 20:25:40|4377.91|4377.51|4376.41|4376.01|4378.03|4377.63|4375.66|4375.26|1090
1645820750000|2022-02-25 20:25:50|4376.16|4375.76|4377.91|4377.51|4377.91|4377.51|4376.03|4375.63|507
1645820760000|2022-02-25 20:26:00|4378.16|4377.76|4377.91|4377.51|4378.91|4378.51|4377.91|4377.51|594
1645820770000|2022-02-25 20:26:10|4378.16|4377.76|4377.53|4377.13|4378.41|4378.01|4377.16|4376.76|310
1645820780000|2022-02-25 20:26:20|4377.91|4377.51|4377.66|4377.26|4377.91|4377.51|4377.16|4376.76|350
1645820790000|2022-02-25 20:26:30|4377.16|4376.76|4376.66|4376.26|4377.66|4377.26|4376.16|4375.76|229
1645820800000|2022-02-25 20:26:40|4376.91|4376.51|4376.03|4375.63|4376.91|4376.51|4375.41|4375.01|341
1645820810000|2022-02-25 20:26:50|4375.91|4375.51|4376.78|4376.38|4376.91|4376.51|4375.41|4375.01|258
1645820820000|2022-02-25 20:27:00|4376.66|4376.26|4376.53|4376.13|4376.91|4376.51|4376.41|4376.01|217
1645820830000|2022-02-25 20:27:10|4376.41|4376.01|4377.91|4377.51|4378.03|4377.63|4376.41|4376.01|343
1645820840000|2022-02-25 20:27:20|4377.66|4377.26|4378.16|4377.76|4378.41|4378.01|4377.41|4377.01|168
1645820850000|2022-02-25 20:27:30|4378.03|4377.63|4378.41|4378.01|4378.41|4378.01|4377.78|4377.38|412
1645820860000|2022-02-25 20:27:40|4378.66|4378.26|4378.91|4378.51|4379.66|4379.26|4378.66|4378.26|468
1645820870000|2022-02-25 20:27:50|4379.16|4378.76|4377.91|4377.51|4379.41|4379.01|4377.66|4377.26|534
1645820880000|2022-02-25 20:28:00|4378.16|4377.76|4377.66|4377.26|4378.16|4377.76|4377.16|4376.76|395
1645820890000|2022-02-25 20:28:10|4377.41|4377.01|4377.16|4376.76|4377.91|4377.51|4376.91|4376.51|180
1645820900000|2022-02-25 20:28:20|4376.91|4376.51|4376.53|4376.13|4377.03|4376.63|4375.91|4375.51|617
1645820910000|2022-02-25 20:28:30|4376.41|4376.01|4375.91|4375.51|4376.41|4376.01|4375.91|4375.51|200
1645820920000|2022-02-25 20:28:40|4376.28|4375.88|4374.41|4374.01|4376.53|4376.13|4374.41|4374.01|799
1645820930000|2022-02-25 20:28:50|4373.91|4373.51|4373.66|4373.26|4374.41|4374.01|4373.66|4373.26|488
1645820940000|2022-02-25 20:29:00|4372.91|4372.51|4373.91|4373.51|4374.41|4374.01|4372.91|4372.51|582
1645820950000|2022-02-25 20:29:10|4374.28|4373.88|4374.91|4374.51|4375.66|4375.26|4374.16|4373.76|335
1645820960000|2022-02-25 20:29:20|4374.66|4374.26|4374.41|4374.01|4374.78|4374.38|4373.16|4372.76|435
1645820970000|2022-02-25 20:29:30|4374.16|4373.76|4374.16|4373.76|4374.41|4374.01|4373.66|4373.26|315
1645820980000|2022-02-25 20:29:40|4373.91|4373.51|4374.41|4374.01|4374.66|4374.26|4373.66|4373.26|588
1645820990000|2022-02-25 20:29:50|4374.16|4373.76|4374.16|4373.76|4374.41|4374.01|4373.91|4373.51|252
1645821000000|2022-02-25 20:30:00|4374.66|4374.26|4374.16|4373.76|4375.66|4375.26|4373.78|4373.38|451
1645821010000|2022-02-25 20:30:10|4373.91|4373.51|4374.91|4374.51|4375.41|4375.01|4373.91|4373.51|236
1645821020000|2022-02-25 20:30:20|4375.03|4374.63|4376.41|4376.01|4377.66|4377.26|4375.03|4374.63|687
1645821030000|2022-02-25 20:30:30|4376.66|4376.26|4377.41|4377.01|4377.91|4377.51|4376.66|4376.26|517
1645821040000|2022-02-25 20:30:40|4377.16|4376.76|4377.66|4377.26|4377.91|4377.51|4376.91|4376.51|312
1645821050000|2022-02-25 20:30:50|4377.41|4377.01|4377.66|4377.26|4378.16|4377.76|4377.41|4377.01|223
1645821060000|2022-02-25 20:31:00|4377.78|4377.38|4377.66|4377.26|4378.66|4378.26|4377.28|4376.88|554
1645821070000|2022-02-25 20:31:10|4377.41|4377.01|4376.16|4375.76|4377.66|4377.26|4375.66|4375.26|353
1645821080000|2022-02-25 20:31:20|4376.41|4376.01|4376.28|4375.88|4376.66|4376.26|4376.28|4375.88|256
1645821090000|2022-02-25 20:31:30|4376.16|4375.76|4376.91|4376.51|4377.16|4376.76|4375.41|4375.01|312
1645821100000|2022-02-25 20:31:40|4377.03|4376.63|4376.66|4376.26|4377.91|4377.51|4376.66|4376.26|297
1645821110000|2022-02-25 20:31:50|4376.91|4376.51|4377.16|4376.76|4377.28|4376.88|4376.28|4375.88|204
1645821120000|2022-02-25 20:32:00|4377.41|4377.01|4378.91|4378.51|4379.41|4379.01|4377.16|4376.76|350
1645821130000|2022-02-25 20:32:10|4379.41|4379.01|4380.16|4379.76|4380.16|4379.76|4378.91|4378.51|715
1645821140000|2022-02-25 20:32:20|4380.03|4379.63|4380.16|4379.76|4380.16|4379.76|4379.66|4379.26|330
1645821150000|2022-02-25 20:32:30|4380.03|4379.63|4378.66|4378.26|4380.41|4380.01|4378.41|4378.01|998
1645821160000|2022-02-25 20:32:40|4378.41|4378.01|4378.16|4377.76|4378.66|4378.26|4378.16|4377.76|299
1645821170000|2022-02-25 20:32:50|4378.41|4378.01|4378.41|4378.01|4378.66|4378.26|4378.16|4377.76|196
1645821180000|2022-02-25 20:33:00|4378.16|4377.76|4379.91|4379.51|4380.03|4379.63|4378.16|4377.76|614
1645821190000|2022-02-25 20:33:10|4379.41|4379.01|4379.28|4378.88|4379.78|4379.38|4379.16|4378.76|304
1645821200000|2022-02-25 20:33:20|4379.16|4378.76|4380.16|4379.76|4380.16|4379.76|4379.16|4378.76|131
1645821210000|2022-02-25 20:33:30|4379.91|4379.51|4379.91|4379.51|4380.16|4379.76|4379.53|4379.13|294
1645821220000|2022-02-25 20:33:40|4380.16|4379.76|4380.16|4379.76|4380.41|4380.01|4379.91|4379.51|150
1645821230000|2022-02-25 20:33:50|4379.91|4379.51|4377.91|4377.51|4379.91|4379.51|4377.16|4376.76|700
1645821240000|2022-02-25 20:34:00|4378.16|4377.76|4376.41|4376.01|4378.41|4378.01|4376.16|4375.76|450
1645821250000|2022-02-25 20:34:10|4376.91|4376.51|4376.16|4375.76|4377.91|4377.51|4374.41|4374.01|2447
1645821260000|2022-02-25 20:34:20|4375.91|4375.51|4377.41|4377.01|4377.66|4377.26|4375.66|4375.26|419
1645821270000|2022-02-25 20:34:30|4377.66|4377.26|4376.16|4375.76|4377.66|4377.26|4376.03|4375.63|363
1645821280000|2022-02-25 20:34:40|4376.03|4375.63|4376.16|4375.76|4376.28|4375.88|4375.66|4375.26|230
1645821290000|2022-02-25 20:34:50|4376.41|4376.01|4372.03|4371.63|4376.41|4376.01|4372.03|4371.63|1007
1645821300000|2022-02-25 20:35:00|4371.16|4370.76|4370.16|4369.76|4372.66|4372.26|4369.91|4369.51|1426
1645821310000|2022-02-25 20:35:10|4370.41|4370.01|4370.66|4370.26|4371.66|4371.26|4370.28|4369.88|1088
1645821320000|2022-02-25 20:35:20|4370.41|4370.01|4371.16|4370.76|4371.66|4371.26|4370.41|4370.01|591
1645821330000|2022-02-25 20:35:30|4371.07|4370.67|4372.65|4372.25|4372.65|4372.25|4371.07|4370.67|530
1645821340000|2022-02-25 20:35:40|4372.52|4372.12|4372.4|4372|4372.9|4372.5|4372.27|4371.87|261
1645821350000|2022-02-25 20:35:50|4372.65|4372.25|4369.65|4369.25|4372.65|4372.25|4369.4|4369|767
1645821360000|2022-02-25 20:36:00|4369.4|4369|4370.9|4370.5|4371.65|4371.25|4369.4|4369|436
1645821370000|2022-02-25 20:36:10|4370.65|4370.25|4369.15|4368.75|4371.27|4370.87|4369.15|4368.75|467
1645821380000|2022-02-25 20:36:20|4368.9|4368.5|4368.9|4368.5|4369.65|4369.25|4368.65|4368.25|344
1645821390000|2022-02-25 20:36:30|4369.15|4368.75|4367.9|4367.5|4369.15|4368.75|4367.65|4367.25|1030
1645821400000|2022-02-25 20:36:40|4367.65|4367.25|4367.9|4367.5|4369.4|4369|4367.65|4367.25|744
1645821410000|2022-02-25 20:36:50|4368.15|4367.75|4369.65|4369.25|4369.9|4369.5|4367.9|4367.5|593
1645821420000|2022-02-25 20:37:00|4369.52|4369.12|4369.65|4369.25|4370.65|4370.25|4369.4|4369|382
1645821430000|2022-02-25 20:37:10|4369.9|4369.5|4371.15|4370.75|4372.15|4371.75|4369.9|4369.5|499
1645821440000|2022-02-25 20:37:20|4370.9|4370.5|4371.4|4371|4371.9|4371.5|4370.9|4370.5|167
1645821450000|2022-02-25 20:37:30|4371.65|4371.25|4371.02|4370.62|4372.15|4371.75|4370.9|4370.5|173
1645821460000|2022-02-25 20:37:40|4371.4|4371|4371.4|4371|4372.15|4371.75|4371.15|4370.75|188
1645821470000|2022-02-25 20:37:50|4371.15|4370.75|4371.65|4371.25|4371.9|4371.5|4371.15|4370.75|207
1645821480000|2022-02-25 20:38:00|4371.52|4371.12|4370.15|4369.75|4371.52|4371.12|4370.15|4369.75|243
1645821490000|2022-02-25 20:38:10|4369.9|4369.5|4369.4|4369|4369.9|4369.5|4368.4|4368|586
1645821500000|2022-02-25 20:38:20|4369.15|4368.75|4370.9|4370.5|4371.15|4370.75|4369.02|4368.62|278
1645821510000|2022-02-25 20:38:30|4370.65|4370.25|4370.4|4370|4370.9|4370.5|4370.15|4369.75|220
1645821520000|2022-02-25 20:38:40|4370.27|4369.87|4370.02|4369.62|4370.4|4370|4369.65|4369.25|327
1645821530000|2022-02-25 20:38:50|4369.9|4369.5|4370.9|4370.5|4371.15|4370.75|4369.65|4369.25|354
1645821540000|2022-02-25 20:39:00|4371.4|4371|4371.9|4371.5|4371.9|4371.5|4369.9|4369.5|416
1645821550000|2022-02-25 20:39:10|4371.65|4371.25|4373.65|4373.25|4373.65|4373.25|4371.15|4370.75|780
1645821560000|2022-02-25 20:39:20|4373.4|4373|4375.15|4374.75|4375.15|4374.75|4373.4|4373|1731
1645821570000|2022-02-25 20:39:30|4375.4|4375|4373.4|4373|4375.4|4375|4373.4|4373|758
1645821580000|2022-02-25 20:39:40|4373.65|4373.25|4374.4|4374|4374.52|4374.12|4373.65|4373.25|274
1645821590000|2022-02-25 20:39:50|4374.65|4374.25|4375.15|4374.75|4375.4|4375|4374.4|4374|225
1645821600000|2022-02-25 20:40:00|4374.9|4374.5|4375.65|4375.25|4376.15|4375.75|4374.65|4374.25|497
1645821610000|2022-02-25 20:40:10|4375.77|4375.37|4375.9|4375.5|4376.27|4375.87|4375.65|4375.25|371
1645821620000|2022-02-25 20:40:20|4376.15|4375.75|4375.65|4375.25|4376.15|4375.75|4374.15|4373.75|1219
1645821630000|2022-02-25 20:40:30|4374.65|4374.25|4373.9|4373.5|4374.65|4374.25|4373.65|4373.25|553
1645821640000|2022-02-25 20:40:40|4373.65|4373.25|4373.4|4373|4374.15|4373.75|4373.15|4372.75|274
1645821650000|2022-02-25 20:40:50|4373.65|4373.25|4372.27|4371.87|4373.65|4373.25|4371.9|4371.5|548
1645821660000|2022-02-25 20:41:00|4372.4|4372|4372.65|4372.25|4373.77|4373.37|4371.65|4371.25|1180
1645821670000|2022-02-25 20:41:10|4372.4|4372|4373.9|4373.5|4374.65|4374.25|4372.4|4372|1149
1645821680000|2022-02-25 20:41:20|4374.15|4373.75|4372.15|4371.75|4374.4|4374|4372.15|4371.75|526
1645821690000|2022-02-25 20:41:30|4371.9|4371.5|4372.65|4372.25|4372.9|4372.5|4371.9|4371.5|282
1645821700000|2022-02-25 20:41:40|4372.9|4372.5|4372.9|4372.5|4373.52|4373.12|4372.9|4372.5|357
1645821710000|2022-02-25 20:41:50|4372.65|4372.25|4373.65|4373.25|4374.65|4374.25|4372.15|4371.75|1690
1645821720000|2022-02-25 20:42:00|4373.4|4373|4371.4|4371|4373.52|4373.12|4370.9|4370.5|669
1645821730000|2022-02-25 20:42:10|4371.77|4371.37|4372.65|4372.25|4372.9|4372.5|4371.65|4371.25|378
1645821740000|2022-02-25 20:42:20|4372.9|4372.5|4374.4|4374|4374.4|4374|4372.9|4372.5|406
1645821750000|2022-02-25 20:42:30|4374.65|4374.25|4372.9|4372.5|4374.9|4374.5|4372.4|4372|457
1645821760000|2022-02-25 20:42:40|4373.15|4372.75|4372.9|4372.5|4373.4|4373|4372.4|4372|182
1645821770000|2022-02-25 20:42:50|4373.15|4372.75|4374.4|4374|4374.65|4374.25|4373.15|4372.75|296
1645821780000|2022-02-25 20:43:00|4374.15|4373.75|4374.4|4374|4374.52|4374.12|4373.4|4373|221
1645821790000|2022-02-25 20:43:10|4374.65|4374.25|4377.15|4376.75|4377.4|4377|4374.65|4374.25|749
1645821800000|2022-02-25 20:43:20|4377.4|4377|4376.65|4376.25|4377.65|4377.25|4376.65|4376.25|398
1645821810000|2022-02-25 20:43:30|4376.9|4376.5|4377.52|4377.12|4377.65|4377.25|4376.15|4375.75|582
1645821820000|2022-02-25 20:43:40|4377.4|4377|4379.4|4379|4379.4|4379|4377.4|4377|866
1645821830000|2022-02-25 20:43:50|4379.27|4378.87|4379.65|4379.25|4380.65|4380.25|4379.27|4378.87|1091
1645821840000|2022-02-25 20:44:00|4379.9|4379.5|4379.65|4379.25|4379.9|4379.5|4379.15|4378.75|396
1645821850000|2022-02-25 20:44:10|4379.4|4379|4381.15|4380.75|4381.15|4380.75|4378.65|4378.25|1053
1645821860000|2022-02-25 20:44:20|4380.9|4380.5|4381.4|4381|4381.65|4381.25|4380.9|4380.5|617
1645821870000|2022-02-25 20:44:30|4381.9|4381.5|4378.65|4378.25|4381.9|4381.5|4378.65|4378.25|1802
1645821880000|2022-02-25 20:44:40|4378.9|4378.5|4377.9|4377.5|4378.9|4378.5|4377.4|4377|582
1645821890000|2022-02-25 20:44:50|4378.15|4377.75|4377.15|4376.75|4378.15|4377.75|4376.65|4376.25|587
1645821900000|2022-02-25 20:45:00|4376.9|4376.5|4376.65|4376.25|4376.9|4376.5|4375.4|4375|647
1645821910000|2022-02-25 20:45:10|4376.4|4376|4376.15|4375.75|4376.65|4376.25|4375.9|4375.5|509
1645821920000|2022-02-25 20:45:20|4376.4|4376|4375.65|4375.25|4377.02|4376.62|4374.65|4374.25|750
1645821930000|2022-02-25 20:45:30|4375.4|4375|4376.65|4376.25|4376.65|4376.25|4375.15|4374.75|624
1645821940000|2022-02-25 20:45:40|4377.15|4376.75|4378.52|4378.12|4379.4|4379|4377.15|4376.75|772
1645821950000|2022-02-25 20:45:50|4378.4|4378|4377.9|4377.5|4378.65|4378.25|4377.4|4377|486
1645821960000|2022-02-25 20:46:00|4377.65|4377.25|4378.9|4378.5|4379.15|4378.75|4377.65|4377.25|446
1645821970000|2022-02-25 20:46:10|4378.65|4378.25|4377.4|4377|4380.15|4379.75|4377.4|4377|646
1645821980000|2022-02-25 20:46:20|4377.15|4376.75|4376.65|4376.25|4377.4|4377|4376.15|4375.75|402
1645821990000|2022-02-25 20:46:30|4376.4|4376|4378.77|4378.37|4379.15|4378.75|4376.15|4375.75|499
1645822000000|2022-02-25 20:46:40|4378.9|4378.5|4379.4|4379|4379.65|4379.25|4378.65|4378.25|402
1645822010000|2022-02-25 20:46:50|4379.65|4379.25|4378.4|4378|4380.27|4379.87|4377.9|4377.5|761
1645822020000|2022-02-25 20:47:00|4378.15|4377.75|4377.9|4377.5|4379.4|4379|4377.4|4377|573
1645822030000|2022-02-25 20:47:10|4377.77|4377.37|4379.65|4379.25|4379.9|4379.5|4377.65|4377.25|603
1645822040000|2022-02-25 20:47:20|4379.4|4379|4380.02|4379.62|4380.15|4379.75|4379.4|4379|353
1645822050000|2022-02-25 20:47:30|4379.9|4379.5|4378.65|4378.25|4379.9|4379.5|4378.65|4378.25|550
1645822060000|2022-02-25 20:47:40|4378.9|4378.5|4378.27|4377.87|4379.4|4379|4378.15|4377.75|392
1645822070000|2022-02-25 20:47:50|4378.15|4377.75|4378.77|4378.37|4379.9|4379.5|4377.9|4377.5|556
1645822080000|2022-02-25 20:48:00|4378.9|4378.5|4376.52|4376.12|4378.9|4378.5|4376.27|4375.87|1000
1645822090000|2022-02-25 20:48:10|4376.4|4376|4376.9|4376.5|4376.9|4376.5|4375.4|4375|775
1645822100000|2022-02-25 20:48:20|4377.15|4376.75|4379.52|4379.12|4379.52|4379.12|4377.15|4376.75|748
1645822110000|2022-02-25 20:48:30|4379.65|4379.25|4380.4|4380|4380.65|4380.25|4379.4|4379|842
1645822120000|2022-02-25 20:48:40|4380.65|4380.25|4381.27|4380.87|4381.4|4381|4379.4|4379|1506
1645822130000|2022-02-25 20:48:50|4381.4|4381|4381.15|4380.75|4382.15|4381.75|4380.65|4380.25|1490
1645822140000|2022-02-25 20:49:00|4381.65|4381.25|4376.9|4376.5|4381.65|4381.25|4376.15|4375.75|2131
1645822150000|2022-02-25 20:49:10|4377.02|4376.62|4374.9|4374.5|4377.4|4377|4374.9|4374.5|1156
1645822160000|2022-02-25 20:49:20|4375.02|4374.62|4375.65|4375.25|4376.65|4376.25|4374.9|4374.5|863
1645822170000|2022-02-25 20:49:30|4375.4|4375|4375.27|4374.87|4375.4|4375|4374.65|4374.25|939
1645822180000|2022-02-25 20:49:40|4374.65|4374.25|4375.4|4375|4375.65|4375.25|4374.65|4374.25|683
1645822190000|2022-02-25 20:49:50|4375.65|4375.25|4375.4|4375|4376.65|4376.25|4375.15|4374.75|1309
1645822200000|2022-02-25 20:50:00|4377.02|4376.62|4378.15|4377.75|4380.15|4379.75|4376.65|4376.25|5000
1645822210000|2022-02-25 20:50:10|4377.9|4377.5|4376.4|4376|4378.4|4378|4375.15|4374.75|1319
1645822220000|2022-02-25 20:50:20|4376.15|4375.75|4378.52|4378.12|4378.52|4378.12|4375.4|4375|1668
1645822230000|2022-02-25 20:50:30|4378.4|4378|4380.15|4379.75|4380.4|4380|4378.15|4377.75|815
1645822240000|2022-02-25 20:50:40|4380.27|4379.87|4381.15|4380.75|4382.15|4381.75|4380.27|4379.87|1332
1645822250000|2022-02-25 20:50:50|4381.02|4380.62|4381.52|4381.12|4382.4|4382|4380.9|4380.5|714
1645822260000|2022-02-25 20:51:00|4381.4|4381|4382.15|4381.75|4382.15|4381.75|4380.52|4380.12|811
1645822270000|2022-02-25 20:51:10|4381.9|4381.5|4381.15|4380.75|4382.4|4382|4381.15|4380.75|749
1645822280000|2022-02-25 20:51:20|4380.9|4380.5|4381.65|4381.25|4381.9|4381.5|4380.9|4380.5|491
1645822290000|2022-02-25 20:51:30|4381.9|4381.5|4383.4|4383|4383.4|4383|4381.02|4380.62|1292
1645822300000|2022-02-25 20:51:40|4383.15|4382.75|4383.9|4383.5|4384.15|4383.75|4383.15|4382.75|1579
1645822310000|2022-02-25 20:51:50|4384.15|4383.75|4383.4|4383|4384.4|4384|4383.4|4383|646
1645822320000|2022-02-25 20:52:00|4383.65|4383.25|4382.15|4381.75|4383.65|4383.25|4381.9|4381.5|1094
1645822330000|2022-02-25 20:52:10|4381.9|4381.5|4380.4|4380|4382.4|4382|4379.77|4379.37|1049
1645822340000|2022-02-25 20:52:20|4380.65|4380.25|4381.9|4381.5|4382.15|4381.75|4380.65|4380.25|654
1645822350000|2022-02-25 20:52:30|4382.02|4381.62|4382.15|4381.75|4382.15|4381.75|4381.65|4381.25|495
1645822360000|2022-02-25 20:52:40|4382.27|4381.87|4382.27|4381.87|4382.65|4382.25|4381.9|4381.5|543
1645822370000|2022-02-25 20:52:50|4382.15|4381.75|4383.15|4382.75|4383.4|4383|4381.65|4381.25|655
1645822380000|2022-02-25 20:53:00|4382.9|4382.5|4382.9|4382.5|4383.9|4383.5|4382.9|4382.5|770
1645822390000|2022-02-25 20:53:10|4383.4|4383|4383.65|4383.25|4383.77|4383.37|4381.9|4381.5|965
1645822400000|2022-02-25 20:53:20|4384.15|4383.75|4385.65|4385.25|4385.9|4385.5|4383.65|4383.25|2122
1645822410000|2022-02-25 20:53:30|4385.4|4385|4384.65|4384.25|4385.4|4385|4384.4|4384|1130
1645822420000|2022-02-25 20:53:40|4383.65|4383.25|4383.77|4383.37|4384.15|4383.75|4383.15|4382.75|990
1645822430000|2022-02-25 20:53:50|4383.65|4383.25|4384.65|4384.25|4385.15|4384.75|4383.65|4383.25|780
1645822440000|2022-02-25 20:54:00|4384.4|4384|4384.4|4384|4385.4|4385|4384.15|4383.75|840
1645822450000|2022-02-25 20:54:10|4384.15|4383.75|4383.9|4383.5|4384.77|4384.37|4383.9|4383.5|636
1645822460000|2022-02-25 20:54:20|4384.15|4383.75|4382.77|4382.37|4384.15|4383.75|4382.77|4382.37|757
1645822470000|2022-02-25 20:54:30|4382.9|4382.5|4381.15|4380.75|4382.9|4382.5|4381.15|4380.75|1137
1645822480000|2022-02-25 20:54:40|4382.9|4382.5|4382.9|4382.5|4384.4|4384|4382.65|4382.25|1950
1645822490000|2022-02-25 20:54:50|4383.02|4382.62|4381.4|4381|4383.4|4383|4381.4|4381|1202
1645822500000|2022-02-25 20:55:00|4380.9|4380.5|4380.4|4380|4381.9|4381.5|4379.02|4378.62|2244
1645822510000|2022-02-25 20:55:10|4380.15|4379.75|4383.15|4382.75|4383.15|4382.75|4380.15|4379.75|1202
1645822520000|2022-02-25 20:55:20|4383.27|4382.87|4384.15|4383.75|4384.15|4383.75|4381.65|4381.25|2221
1645822530000|2022-02-25 20:55:30|4384.4|4384|4384.02|4383.62|4385.27|4384.87|4383.9|4383.5|1335
1645822540000|2022-02-25 20:55:40|4384.15|4383.75|4384.65|4384.25|4384.9|4384.5|4383.9|4383.5|843
1645822550000|2022-02-25 20:55:50|4384.4|4384|4382.9|4382.5|4384.9|4384.5|4382.9|4382.5|1007
1645822560000|2022-02-25 20:56:00|4382.65|4382.25|4384.15|4383.75|4384.27|4383.87|4382.65|4382.25|886
1645822570000|2022-02-25 20:56:10|4384.4|4384|4384.4|4384|4384.65|4384.25|4383.65|4383.25|1009
1645822580000|2022-02-25 20:56:20|4384.15|4383.75|4383.27|4382.87|4384.15|4383.75|4383.15|4382.75|551
1645822590000|2022-02-25 20:56:30|4383.4|4383|4382.4|4382|4383.65|4383.25|4382.15|4381.75|607
1645822600000|2022-02-25 20:56:40|4382.15|4381.75|4381.65|4381.25|4382.65|4382.25|4381.15|4380.75|1549
1645822610000|2022-02-25 20:56:50|4382.15|4381.75|4383.15|4382.75|4383.65|4383.25|4381.65|4381.25|1434
1645822620000|2022-02-25 20:57:00|4383.4|4383|4381.15|4380.75|4383.4|4383|4381.15|4380.75|1148
1645822630000|2022-02-25 20:57:10|4380.9|4380.5|4380.4|4380|4380.9|4380.5|4379.65|4379.25|2653
1645822640000|2022-02-25 20:57:20|4380.15|4379.75|4380.4|4380|4380.4|4380|4379.65|4379.25|1679
1645822650000|2022-02-25 20:57:30|4380.65|4380.25|4380.4|4380|4381.4|4381|4380.4|4380|1557
1645822660000|2022-02-25 20:57:40|4380.65|4380.25|4381.65|4381.25|4381.9|4381.5|4380.65|4380.25|1213
1645822670000|2022-02-25 20:57:50|4381.9|4381.5|4380.9|4380.5|4381.9|4381.5|4380.15|4379.75|1840
1645822680000|2022-02-25 20:58:00|4381.15|4380.75|4381.15|4380.75|4381.4|4381|4380.15|4379.75|2273
1645822690000|2022-02-25 20:58:10|4381.4|4381|4381.65|4381.25|4381.9|4381.5|4381.15|4380.75|1517
1645822700000|2022-02-25 20:58:20|4381.9|4381.5|4382.4|4382|4382.4|4382|4381.65|4381.25|1545
1645822710000|2022-02-25 20:58:30|4382.15|4381.75|4382.4|4382|4382.4|4382|4381.4|4381|1721
1645822720000|2022-02-25 20:58:40|4382.27|4381.87|4381.9|4381.5|4382.4|4382|4380.9|4380.5|2177
1645822730000|2022-02-25 20:58:50|4382.15|4381.75|4382.9|4382.5|4382.9|4382.5|4382.15|4381.75|2177
1645822740000|2022-02-25 20:59:00|4383.15|4382.75|4382.4|4382|4383.65|4383.25|4381.9|4381.5|3014
1645822750000|2022-02-25 20:59:10|4382.65|4382.25|4383.65|4383.25|4384.65|4384.25|4382.65|4382.25|3324
1645822760000|2022-02-25 20:59:20|4383.77|4383.37|4383.9|4383.5|4384.4|4384|4383.65|4383.25|3273
1645822770000|2022-02-25 20:59:30|4384.15|4383.75|4384.4|4384|4384.4|4384|4383.4|4383|5852
1645822780000|2022-02-25 20:59:40|4384.65|4384.25|4384.9|4384.5|4385.4|4385|4384.15|4383.75|8956
1645822790000|2022-02-25 20:59:50|4384.15|4383.75|4384.4|4384|4386.15|4385.75|4384.15|4383.75|29729
1645822800000|2022-02-25 21:00:00|4383.91|4383.51|4384.76|4384.16|4385.51|4384.91|4382.51|4381.91|12457
1645822810000|2022-02-25 21:00:10|4385.01|4384.41|4385.88|4385.28|4386.88|4386.28|4385.01|4384.41|4572
1645822820000|2022-02-25 21:00:20|4386.01|4385.41|4385.38|4384.78|4387.01|4386.41|4385.26|4384.66|2761
1645822830000|2022-02-25 21:00:30|4386.01|4385.41|4385.76|4385.16|4386.51|4385.91|4385.01|4384.41|2882
1645822840000|2022-02-25 21:00:40|4386.01|4385.41|4386.26|4385.66|4386.26|4385.66|4385.51|4384.91|1224
1645822850000|2022-02-25 21:00:50|4386.01|4385.41|4386.26|4385.66|4386.76|4386.16|4385.76|4385.16|1476
1645822860000|2022-02-25 21:01:00|4386.38|4385.78|4386.26|4385.66|4386.51|4385.91|4386.26|4385.66|1072
1645822870000|2022-02-25 21:01:10|4386.51|4385.91|4386.26|4385.66|4387.26|4386.66|4386.26|4385.66|1751
1645822880000|2022-02-25 21:01:20|4386.51|4385.91|4387.01|4386.41|4387.01|4386.41|4386.51|4385.91|1148
1645822890000|2022-02-25 21:01:30|4386.51|4385.91|4386.76|4386.16|4387.01|4386.41|4386.51|4385.91|685
1645822900000|2022-02-25 21:01:40|4386.51|4385.91|4386.76|4386.16|4386.76|4386.16|4386.26|4385.66|751
1645822910000|2022-02-25 21:01:50|4386.51|4385.91|4387.01|4386.41|4387.01|4386.41|4386.51|4385.91|648
1645822920000|2022-02-25 21:02:00|4386.76|4386.16|4386.51|4385.91|4387.26|4386.66|4386.26|4385.66|1141
1645822930000|2022-02-25 21:02:10|4386.76|4386.16|4385.88|4385.28|4386.76|4386.16|4385.76|4385.16|674
1645822940000|2022-02-25 21:02:20|4385.76|4385.16|4385.76|4385.16|4386.01|4385.41|4385.51|4384.91|737
1645822950000|2022-02-25 21:02:30|4385.26|4384.66|4384.76|4384.16|4385.26|4384.66|4384.26|4383.66|1142
1645822960000|2022-02-25 21:02:40|4385.01|4384.41|4384.51|4383.91|4385.51|4384.91|4384.51|4383.91|732
1645822970000|2022-02-25 21:02:50|4384.76|4384.16|4384.76|4384.16|4384.76|4384.16|4384.26|4383.66|600
1645822980000|2022-02-25 21:03:00|4384.51|4383.91|4385.01|4384.41|4385.01|4384.41|4384.51|4383.91|440
1645822990000|2022-02-25 21:03:10|4385.26|4384.66|4385.76|4385.16|4385.76|4385.16|4385.01|4384.41|331
1645823000000|2022-02-25 21:03:20|4385.51|4384.91|4385.26|4384.66|4385.51|4384.91|4385.26|4384.66|395
1645823010000|2022-02-25 21:03:30|4385.01|4384.41|4384.76|4384.16|4385.01|4384.41|4384.76|4384.16|325
1645823020000|2022-02-25 21:03:40|4385.01|4384.41|4384.76|4384.16|4385.01|4384.41|4384.76|4384.16|386
1645823030000|2022-02-25 21:03:50|4384.51|4383.91|4384.76|4384.16|4384.76|4384.16|4384.51|4383.91|424
1645823040000|2022-02-25 21:04:00|4384.51|4383.91|4384.51|4383.91|4384.76|4384.16|4384.51|4383.91|579
1645823050000|2022-02-25 21:04:10|4384.76|4384.16|4384.76|4384.16|4384.76|4384.16|4384.76|4384.16|285
1645823060000|2022-02-25 21:04:20|4384.51|4383.91|4384.51|4383.91|4384.51|4383.91|4384.51|4383.91|191
1645823070000|2022-02-25 21:04:30|4384.26|4383.66|4384.26|4383.66|4384.26|4383.66|4384.26|4383.66|367
1645823080000|2022-02-25 21:04:40|4383.51|4382.91|4383.26|4382.66|4383.51|4382.91|4383.26|4382.66|1491
1645823090000|2022-02-25 21:04:50|4383.01|4382.41|4382.76|4382.16|4383.26|4382.66|4382.76|4382.16|565
1645823100000|2022-02-25 21:05:00|4382.51|4381.91|4383.01|4382.41|4383.01|4382.41|4382.51|4381.91|575
1645823110000|2022-02-25 21:05:10|4382.76|4382.16|4382.26|4381.66|4382.76|4382.16|4382.26|4381.66|415
1645823120000|2022-02-25 21:05:20|4382.76|4382.16|4383.38|4382.78|4383.51|4382.91|4382.76|4382.16|348
1645823130000|2022-02-25 21:05:30|4383.26|4382.66|4382.51|4381.91|4383.26|4382.66|4382.38|4381.78|323
1645823140000|2022-02-25 21:05:40|4382.76|4382.16|4383.26|4382.66|4383.76|4383.16|4382.76|4382.16|693
1645823150000|2022-02-25 21:05:50|4383.01|4382.41|4383.26|4382.66|4383.26|4382.66|4383.01|4382.41|239
1645823160000|2022-02-25 21:06:00|4383.51|4382.91|4383.51|4382.91|4383.76|4383.16|4383.38|4382.78|169
1645823170000|2022-02-25 21:06:10|4383.76|4383.16|4383.76|4383.16|4383.76|4383.16|4383.51|4382.91|122
1645823180000|2022-02-25 21:06:20|4383.51|4382.91|4384.01|4383.41|4384.01|4383.41|4383.51|4382.91|254
1645823190000|2022-02-25 21:06:30|4383.76|4383.16|4383.26|4382.66|4383.76|4383.16|4383.26|4382.66|280
1645823200000|2022-02-25 21:06:40|4383.51|4382.91|4383.76|4383.16|4383.76|4383.16|4383.51|4382.91|124
1645823210000|2022-02-25 21:06:50|4383.63|4383.03|4383.76|4383.16|4383.76|4383.16|4383.51|4382.91|470
1645823220000|2022-02-25 21:07:00|4384.01|4383.41|4384.01|4383.41|4384.26|4383.66|4383.76|4383.16|261
1645823230000|2022-02-25 21:07:10|4384.13|4383.53|4384.26|4383.66|4384.51|4383.91|4384.13|4383.53|230
1645823240000|2022-02-25 21:07:20|4384.51|4383.91|4384.76|4384.16|4384.76|4384.16|4384.51|4383.91|174
1645823250000|2022-02-25 21:07:30|4385.01|4384.41|4385.26|4384.66|4385.26|4384.66|4384.76|4384.16|306
1645823260000|2022-02-25 21:07:40|4385.38|4384.78|4385.76|4385.16|4386.01|4385.41|4385.26|4384.66|607
1645823270000|2022-02-25 21:07:50|4385.51|4384.91|4385.51|4384.91|4385.76|4385.16|4385.26|4384.66|360
1645823280000|2022-02-25 21:08:00|4385.76|4385.16|4385.76|4385.16|4385.76|4385.16|4385.26|4384.66|286
1645823290000|2022-02-25 21:08:10|4385.51|4384.91|4385.51|4384.91|4385.51|4384.91|4385.26|4384.66|308
1645823300000|2022-02-25 21:08:20|4385.76|4385.16|4385.26|4384.66|4385.76|4385.16|4385.26|4384.66|161
1645823310000|2022-02-25 21:08:30|4385.51|4384.91|4385.26|4384.66|4385.51|4384.91|4385.26|4384.66|143
1645823320000|2022-02-25 21:08:40|4385.38|4384.78|4385.26|4384.66|4385.51|4384.91|4385.26|4384.66|162
1645823330000|2022-02-25 21:08:50|4384.51|4383.91|4384.76|4384.16|4384.76|4384.16|4384.26|4383.66|560
1645823340000|2022-02-25 21:09:00|4384.63|4384.03|4385.26|4384.66|4385.26|4384.66|4384.51|4383.91|199
1645823350000|2022-02-25 21:09:10|4385.01|4384.41|4384.51|4383.91|4385.01|4384.41|4384.51|4383.91|287
1645823360000|2022-02-25 21:09:20|4384.26|4383.66|4384.51|4383.91|4384.76|4384.16|4384.26|4383.66|551
1645823370000|2022-02-25 21:09:30|4384.76|4384.16|4384.76|4384.16|4385.01|4384.41|4384.76|4384.16|256
1645823380000|2022-02-25 21:09:40|4384.88|4384.28|4385.01|4384.41|4385.01|4384.41|4384.76|4384.16|129
1645823390000|2022-02-25 21:09:50|4384.76|4384.16|4385.01|4384.41|4385.01|4384.41|4384.76|4384.16|72
1645823400000|2022-02-25 21:10:00|4384.76|4384.16|4384.76|4384.16|4384.76|4384.16|4384.76|4384.16|117
1645823410000|2022-02-25 21:10:10|4384.51|4383.91|4384.76|4384.16|4384.76|4384.16|4384.51|4383.91|248
1645823420000|2022-02-25 21:10:20|4384.51|4383.91|4384.76|4384.16|4384.76|4384.16|4384.51|4383.91|119
1645823430000|2022-02-25 21:10:30|||||||||9
1645823440000|2022-02-25 21:10:40|4385.01|4384.41|4385.01|4384.41|4385.01|4384.41|4385.01|4384.41|100
1645823450000|2022-02-25 21:10:50|4384.76|4384.16|4385.01|4384.41|4385.01|4384.41|4384.63|4384.03|204
1645823460000|2022-02-25 21:11:00|4385.26|4384.66|4385.01|4384.41|4385.26|4384.66|4385.01|4384.41|235
1645823470000|2022-02-25 21:11:10|4385.26|4384.66|4385.76|4385.16|4385.76|4385.16|4385.26|4384.66|235
1645823480000|2022-02-25 21:11:20|4385.51|4384.91|4385.26|4384.66|4385.51|4384.91|4385.26|4384.66|128
1645823490000|2022-02-25 21:11:30|4385.51|4384.91|4385.51|4384.91|4385.51|4384.91|4385.51|4384.91|87
1645823500000|2022-02-25 21:11:40|4385.76|4385.16|4385.76|4385.16|4386.01|4385.41|4385.76|4385.16|360
1645823510000|2022-02-25 21:11:50|4386.01|4385.41|4386.01|4385.41|4386.01|4385.41|4386.01|4385.41|124
1645823520000|2022-02-25 21:12:00|4385.76|4385.16|4386.51|4385.91|4386.51|4385.91|4385.76|4385.16|285
1645823530000|2022-02-25 21:12:10|4386.76|4386.16|4386.51|4385.91|4386.76|4386.16|4386.51|4385.91|308
1645823540000|2022-02-25 21:12:20|4386.01|4385.41|4385.76|4385.16|4386.26|4385.66|4385.76|4385.16|613
1645823550000|2022-02-25 21:12:30|4386.01|4385.41|4386.26|4385.66|4386.76|4386.16|4386.01|4385.41|501
1645823560000|2022-02-25 21:12:40|4386.01|4385.41|4385.76|4385.16|4386.01|4385.41|4385.76|4385.16|133
1645823570000|2022-02-25 21:12:50|4385.51|4384.91|4385.26|4384.66|4385.51|4384.91|4385.26|4384.66|206
1645823580000|2022-02-25 21:13:00|4385.01|4384.41|4385.01|4384.41|4385.13|4384.53|4384.76|4384.16|440
1645823590000|2022-02-25 21:13:10|||||||||79
1645823600000|2022-02-25 21:13:20|4385.26|4384.66|4385.01|4384.41|4385.51|4384.91|4385.01|4384.41|165
1645823610000|2022-02-25 21:13:30|4384.88|4384.28|4384.51|4383.91|4385.01|4384.41|4384.51|4383.91|99
1645823620000|2022-02-25 21:13:40|||||||||75
1645823630000|2022-02-25 21:13:50|4384.26|4383.66|4384.26|4383.66|4384.26|4383.66|4384.26|4383.66|530
1645823640000|2022-02-25 21:14:00|4384.51|4383.91|4384.26|4383.66|4384.51|4383.91|4384.26|4383.66|385
1645823650000|2022-02-25 21:14:10|||||||||148
1645823660000|2022-02-25 21:14:20|4384.51|4383.91|4384.51|4383.91|4384.63|4384.03|4384.51|4383.91|237
1645823670000|2022-02-25 21:14:30|4384.76|4384.16|4384.26|4383.66|4384.76|4384.16|4384.26|4383.66|161
1645823680000|2022-02-25 21:14:40|4384.51|4383.91|4384.26|4383.66|4384.51|4383.91|4384.26|4383.66|415
1645823690000|2022-02-25 21:14:50|4384.38|4383.78|4383.26|4382.66|4384.38|4383.78|4383.26|4382.66|855
1645823700000|2022-02-25 21:15:00|4383.01|4382.41|4382.76|4382.16|4383.38|4382.78|4382.76|4382.16|401
1645823710000|2022-02-25 21:15:10|4382.51|4381.91|4382.76|4382.16|4383.01|4382.41|4382.51|4381.91|306
1645823720000|2022-02-25 21:15:20|4382.63|4382.03|4382.38|4381.78|4382.63|4382.03|4382.26|4381.66|196
1645823730000|2022-02-25 21:15:30|4382.26|4381.66|4382.26|4381.66|4382.26|4381.66|4382.01|4381.41|216
1645823740000|2022-02-25 21:15:40|4382.51|4381.91|4382.01|4381.41|4382.51|4381.91|4382.01|4381.41|201
1645823750000|2022-02-25 21:15:50|4382.13|4381.53|4382.51|4381.91|4382.51|4381.91|4382.13|4381.53|69
1645823760000|2022-02-25 21:16:00|4382.26|4381.66|4382.51|4381.91|4382.51|4381.91|4382.26|4381.66|153
1645823770000|2022-02-25 21:16:10|4382.76|4382.16|4382.51|4381.91|4382.76|4382.16|4382.51|4381.91|84
1645823780000|2022-02-25 21:16:20|4382.38|4381.78|4382.76|4382.16|4382.76|4382.16|4382.38|4381.78|48
1645823790000|2022-02-25 21:16:30|4382.88|4382.28|4383.01|4382.41|4383.01|4382.41|4382.76|4382.16|41
1645823800000|2022-02-25 21:16:40|4383.13|4382.53|4383.13|4382.53|4383.26|4382.66|4383.13|4382.53|144
1645823810000|2022-02-25 21:16:50|4383.01|4382.41|4383.63|4383.03|4383.88|4383.28|4383.01|4382.41|157
1645823820000|2022-02-25 21:17:00|4383.51|4382.91|4383.26|4382.66|4383.63|4383.03|4383.26|4382.66|155
1645823830000|2022-02-25 21:17:10|4383.51|4382.91|4383.01|4382.41|4383.51|4382.91|4383.01|4382.41|74
1645823840000|2022-02-25 21:17:20|4382.88|4382.28|4382.76|4382.16|4382.88|4382.28|4382.51|4381.91|76
1645823850000|2022-02-25 21:17:30|4383.01|4382.41|4382.88|4382.28|4383.01|4382.41|4382.76|4382.16|63
1645823860000|2022-02-25 21:17:40|4383.01|4382.41|4382.63|4382.03|4383.01|4382.41|4382.63|4382.03|84
1645823870000|2022-02-25 21:17:50|4382.51|4381.91|4382.88|4382.28|4383.01|4382.41|4382.51|4381.91|146
1645823880000|2022-02-25 21:18:00|4383.01|4382.41|4382.51|4381.91|4383.01|4382.41|4382.51|4381.91|38
1645823890000|2022-02-25 21:18:10|4382.63|4382.03|4382.76|4382.16|4382.76|4382.16|4382.63|4382.03|14
1645823900000|2022-02-25 21:18:20|4383.01|4382.41|4383.01|4382.41|4383.01|4382.41|4383.01|4382.41|22
1645823910000|2022-02-25 21:18:30|4382.88|4382.28|4383.01|4382.41|4383.01|4382.41|4382.51|4381.91|86
1645823920000|2022-02-25 21:18:40|4383.13|4382.53|4383.01|4382.41|4383.26|4382.66|4383.01|4382.41|57
1645823930000|2022-02-25 21:18:50|4383.26|4382.66|4383.26|4382.66|4383.26|4382.66|4383.26|4382.66|11
1645823940000|2022-02-25 21:19:00|4383.51|4382.91|4383.51|4382.91|4383.51|4382.91|4383.51|4382.91|30
1645823960000|2022-02-25 21:19:20|4383.76|4383.16|4383.13|4382.53|4383.76|4383.16|4383.13|4382.53|132
1645823970000|2022-02-25 21:19:30|4383.01|4382.41|4383.88|4383.28|4383.88|4383.28|4383.01|4382.41|118
1645823980000|2022-02-25 21:19:40|4383.76|4383.16|4383.76|4383.16|4384.01|4383.41|4383.76|4383.16|41
1645823990000|2022-02-25 21:19:50|4384.01|4383.41|4383.51|4382.91|4384.01|4383.41|4383.51|4382.91|120
1645824000000|2022-02-25 21:20:00|4383.76|4383.16|4383.26|4382.66|4383.76|4383.16|4383.26|4382.66|35
1645824010000|2022-02-25 21:20:10|4383.51|4382.91|4383.26|4382.66|4383.51|4382.91|4383.26|4382.66|69
1645824020000|2022-02-25 21:20:20|4383.01|4382.41|4383.26|4382.66|4383.26|4382.66|4383.01|4382.41|36
1645824030000|2022-02-25 21:20:30|4383.38|4382.78|4383.51|4382.91|4383.51|4382.91|4383.38|4382.78|21
1645824040000|2022-02-25 21:20:40|4383.26|4382.66|4383.51|4382.91|4383.51|4382.91|4383.26|4382.66|15
1645824050000|2022-02-25 21:20:50|4383.38|4382.78|4383.51|4382.91|4383.51|4382.91|4383.38|4382.78|39
1645824060000|2022-02-25 21:21:00|||||||||12
1645824070000|2022-02-25 21:21:10|||||||||13
1645824080000|2022-02-25 21:21:20|||||||||11
1645824090000|2022-02-25 21:21:30|||||||||4
1645824100000|2022-02-25 21:21:40|4383.38|4382.78|4383.38|4382.78|4383.38|4382.78|4383.38|4382.78|33
1645824110000|2022-02-25 21:21:50|4383.51|4382.91|4383.51|4382.91|4383.51|4382.91|4383.26|4382.66|26
1645824120000|2022-02-25 21:22:00|4383.63|4383.03|4383.76|4383.16|4383.76|4383.16|4383.51|4382.91|53
1645824130000|2022-02-25 21:22:10|4384.01|4383.41|4384.01|4383.41|4384.01|4383.41|4384.01|4383.41|3
1645824140000|2022-02-25 21:22:20|4383.76|4383.16|4383.76|4383.16|4383.76|4383.16|4383.76|4383.16|71
1645824150000|2022-02-25 21:22:30|4383.51|4382.91|4383.51|4382.91|4383.51|4382.91|4383.51|4382.91|42
1645824160000|2022-02-25 21:22:40|||||||||2
1645824170000|2022-02-25 21:22:50|4383.76|4383.16|4383.76|4383.16|4383.76|4383.16|4383.76|4383.16|10
1645824180000|2022-02-25 21:23:00|||||||||21
1645824190000|2022-02-25 21:23:10|4384.01|4383.41|4384.01|4383.41|4384.01|4383.41|4384.01|4383.41|27
1645824200000|2022-02-25 21:23:20|||||||||75
1645824210000|2022-02-25 21:23:30|||||||||5
1645824220000|2022-02-25 21:23:40|4384.13|4383.53|4384.01|4383.41|4384.26|4383.66|4384.01|4383.41|175
1645824230000|2022-02-25 21:23:50|||||||||81
1645824240000|2022-02-25 21:24:00|||||||||88
1645824250000|2022-02-25 21:24:10|4384.76|4384.16|4384.51|4383.91|4384.76|4384.16|4384.51|4383.91|142
1645824260000|2022-02-25 21:24:20|4384.26|4383.66|4384.51|4383.91|4384.76|4384.16|4384.26|4383.66|54
1645824270000|2022-02-25 21:24:30|4384.76|4384.16|4384.51|4383.91|4384.76|4384.16|4384.26|4383.66|66
1645824280000|2022-02-25 21:24:40|4384.76|4384.16|4384.51|4383.91|4384.76|4384.16|4384.51|4383.91|30
1645824290000|2022-02-25 21:24:50|4385.01|4384.41|4385.01|4384.41|4385.01|4384.41|4384.76|4384.16|55
1645824300000|2022-02-25 21:25:00|4384.88|4384.28|4385.26|4384.66|4385.26|4384.66|4384.76|4384.16|55
1645824310000|2022-02-25 21:25:10|4384.76|4384.16|4384.76|4384.16|4384.76|4384.16|4384.76|4384.16|129
1645824320000|2022-02-25 21:25:20|4384.88|4384.28|4384.88|4384.28|4384.88|4384.28|4384.88|4384.28|11
1645824330000|2022-02-25 21:25:30|4384.76|4384.16|4384.76|4384.16|4385.01|4384.41|4384.76|4384.16|62
1645824340000|2022-02-25 21:25:40|4385.26|4384.66|4385.51|4384.91|4385.51|4384.91|4385.26|4384.66|53
1645824350000|2022-02-25 21:25:50|4385.26|4384.66|4385.26|4384.66|4385.26|4384.66|4385.26|4384.66|19
1645824360000|2022-02-25 21:26:00|4385.38|4384.78|4385.38|4384.78|4385.38|4384.78|4385.38|4384.78|28
1645824370000|2022-02-25 21:26:10|4385.51|4384.91|4385.51|4384.91|4385.51|4384.91|4385.51|4384.91|12
1645824380000|2022-02-25 21:26:20|4385.63|4385.03|4385.76|4385.16|4385.76|4385.16|4385.51|4384.91|107
1645824390000|2022-02-25 21:26:30|4385.63|4385.03|4385.26|4384.66|4385.76|4385.16|4385.26|4384.66|58
1645824400000|2022-02-25 21:26:40|4385.38|4384.78|4385.51|4384.91|4385.51|4384.91|4385.38|4384.78|38
1645824410000|2022-02-25 21:26:50|4385.38|4384.78|4385.51|4384.91|4385.51|4384.91|4385.38|4384.78|106
1645824420000|2022-02-25 21:27:00|4385.76|4385.16|4385.76|4385.16|4385.88|4385.28|4385.76|4385.16|41
1645824430000|2022-02-25 21:27:10|4385.88|4385.28|4386.01|4385.41|4386.01|4385.41|4385.76|4385.16|42
1645824440000|2022-02-25 21:27:20|4385.88|4385.28|4386.26|4385.66|4386.26|4385.66|4385.88|4385.28|95
1645824450000|2022-02-25 21:27:30|||||||||46
1645824460000|2022-02-25 21:27:40|4386.51|4385.91|4385.76|4385.16|4386.51|4385.91|4385.26|4384.66|205
1645824470000|2022-02-25 21:27:50|4386.01|4385.41|4386.01|4385.41|4386.13|4385.53|4385.88|4385.28|44
1645824480000|2022-02-25 21:28:00|4386.13|4385.53|4386.26|4385.66|4386.26|4385.66|4386.01|4385.41|119
1645824490000|2022-02-25 21:28:10|4386.13|4385.53|4386.01|4385.41|4386.26|4385.66|4386.01|4385.41|35
1645824500000|2022-02-25 21:28:20|4386.13|4385.53|4386.26|4385.66|4386.38|4385.78|4386.01|4385.41|106
1645824510000|2022-02-25 21:28:30|4386.38|4385.78|4386.38|4385.78|4386.51|4385.91|4386.26|4385.66|74
1645824520000|2022-02-25 21:28:40|4386.63|4386.03|4386.76|4386.16|4386.76|4386.16|4386.51|4385.91|81
1645824530000|2022-02-25 21:28:50|4386.51|4385.91|4387.01|4386.41|4387.26|4386.66|4386.51|4385.91|445
1645824540000|2022-02-25 21:29:00|4386.88|4386.28|4386.76|4386.16|4387.01|4386.41|4386.76|4386.16|14
1645824550000|2022-02-25 21:29:10|||||||||9
1645824560000|2022-02-25 21:29:20|4386.51|4385.91|4386.63|4386.03|4386.63|4386.03|4386.51|4385.91|73
1645824570000|2022-02-25 21:29:30|4386.76|4386.16|4387.01|4386.41|4387.01|4386.41|4386.51|4385.91|88
1645824580000|2022-02-25 21:29:40|4387.13|4386.53|4387.26|4386.66|4387.26|4386.66|4387.13|4386.53|61
1645824590000|2022-02-25 21:29:50|4387.38|4386.78|4387.01|4386.41|4387.38|4386.78|4387.01|4386.41|60
1645824600000|2022-02-25 21:30:00|4387.13|4386.53|4387.01|4386.41|4387.26|4386.66|4387.01|4386.41|28
1645824610000|2022-02-25 21:30:10|4387.26|4386.66|4387.01|4386.41|4387.26|4386.66|4387.01|4386.41|70
1645824620000|2022-02-25 21:30:20|4386.76|4386.16|4387.01|4386.41|4387.01|4386.41|4386.51|4385.91|77
1645824630000|2022-02-25 21:30:30|4387.26|4386.66|4387.51|4386.91|4387.51|4386.91|4387.26|4386.66|40
1645824640000|2022-02-25 21:30:40|4387.76|4387.16|4387.51|4386.91|4387.76|4387.16|4387.51|4386.91|57
1645824650000|2022-02-25 21:30:50|||||||||30
1645824660000|2022-02-25 21:31:00|4387.26|4386.66|4387.51|4386.91|4387.51|4386.91|4387.26|4386.66|23
1645824670000|2022-02-25 21:31:10|4387.38|4386.78|4387.51|4386.91|4387.51|4386.91|4387.38|4386.78|21
1645824680000|2022-02-25 21:31:20|||||||||20
1645824690000|2022-02-25 21:31:30|4387.76|4387.16|4388.01|4387.41|4388.01|4387.41|4387.76|4387.16|84
1645824700000|2022-02-25 21:31:40|||||||||52
1645824710000|2022-02-25 21:31:50|4387.76|4387.16|4387.76|4387.16|4388.01|4387.41|4387.76|4387.16|54
1645824720000|2022-02-25 21:32:00|4387.88|4387.28|4388.01|4387.41|4388.01|4387.41|4387.76|4387.16|48
1645824730000|2022-02-25 21:32:10|4387.88|4387.28|4388.01|4387.41|4388.01|4387.41|4387.76|4387.16|40
1645824740000|2022-02-25 21:32:20|4388.13|4387.53|4388.01|4387.41|4388.26|4387.66|4388.01|4387.41|48
1645824750000|2022-02-25 21:32:30|4387.76|4387.16|4387.51|4386.91|4387.76|4387.16|4387.51|4386.91|26
1645824760000|2022-02-25 21:32:40|4387.63|4387.03|4387.51|4386.91|4387.76|4387.16|4387.26|4386.66|81
1645824780000|2022-02-25 21:33:00|4387.26|4386.66|4387.26|4386.66|4387.26|4386.66|4387.26|4386.66|8
1645824790000|2022-02-25 21:33:10|||||||||1
1645824800000|2022-02-25 21:33:20|||||||||3
1645824810000|2022-02-25 21:33:30|4387.01|4386.41|4387.01|4386.41|4387.13|4386.53|4387.01|4386.41|16
1645824820000|2022-02-25 21:33:40|4387.26|4386.66|4387.26|4386.66|4387.26|4386.66|4387.26|4386.66|10
1645824830000|2022-02-25 21:33:50|4387.01|4386.41|4387.01|4386.41|4387.01|4386.41|4387.01|4386.41|16
1645824840000|2022-02-25 21:34:00|4386.51|4385.91|4386.51|4385.91|4386.76|4386.16|4386.51|4385.91|71
1645824850000|2022-02-25 21:34:10|4386.26|4385.66|4386.26|4385.66|4386.63|4386.03|4386.26|4385.66|82
1645824860000|2022-02-25 21:34:20|4386.01|4385.41|4385.88|4385.28|4386.01|4385.41|4385.76|4385.16|30
1645824870000|2022-02-25 21:34:30|4386.01|4385.41|4386.01|4385.41|4386.01|4385.41|4385.76|4385.16|70
1645824880000|2022-02-25 21:34:40|4385.76|4385.16|4385.76|4385.16|4385.76|4385.16|4385.76|4385.16|15
1645824890000|2022-02-25 21:34:50|4385.51|4384.91|4385.76|4385.16|4386.01|4385.41|4385.51|4384.91|97
1645824900000|2022-02-25 21:35:00|4385.63|4385.03|4385.76|4385.16|4385.76|4385.16|4385.51|4384.91|25
1645824910000|2022-02-25 21:35:10|4385.63|4385.03|4385.63|4385.03|4385.63|4385.03|4385.51|4384.91|22
1645824920000|2022-02-25 21:35:20|4385.51|4384.91|4385.51|4384.91|4385.51|4384.91|4385.51|4384.91|2
1645824930000|2022-02-25 21:35:30|4385.63|4385.03|4386.01|4385.41|4386.01|4385.41|4385.63|4385.03|14
1645824940000|2022-02-25 21:35:40|4385.51|4384.91|4385.38|4384.78|4385.51|4384.91|4385.26|4384.66|59
1645824950000|2022-02-25 21:35:50|4385.26|4384.66|4385.51|4384.91|4385.51|4384.91|4385.26|4384.66|20
1645824960000|2022-02-25 21:36:00|4385.38|4384.78|4385.26|4384.66|4385.51|4384.91|4385.01|4384.41|39
1645824970000|2022-02-25 21:36:10|4385.51|4384.91|4385.51|4384.91|4385.51|4384.91|4385.26|4384.66|37
1645824980000|2022-02-25 21:36:20|||||||||22
1645824990000|2022-02-25 21:36:30|4385.13|4384.53|4385.26|4384.66|4385.26|4384.66|4385.13|4384.53|22
1645825000000|2022-02-25 21:36:40|4385.13|4384.53|4385.13|4384.53|4385.13|4384.53|4385.13|4384.53|17
1645825010000|2022-02-25 21:36:50|4385.26|4384.66|4385.01|4384.41|4385.26|4384.66|4385.01|4384.41|27
1645825020000|2022-02-25 21:37:00|4384.88|4384.28|4385.01|4384.41|4385.01|4384.41|4384.88|4384.28|34
1645825030000|2022-02-25 21:37:10|4384.88|4384.28|4385.01|4384.41|4385.01|4384.41|4384.88|4384.28|69
1645825040000|2022-02-25 21:37:20|4384.88|4384.28|4385.01|4384.41|4385.01|4384.41|4384.76|4384.16|123
1645825050000|2022-02-25 21:37:30|4384.88|4384.28|4384.76|4384.16|4385.01|4384.41|4384.76|4384.16|182
1645825060000|2022-02-25 21:37:40|4384.88|4384.28|4384.76|4384.16|4385.01|4384.41|4384.76|4384.16|95
1645825070000|2022-02-25 21:37:50|||||||||26
1645825080000|2022-02-25 21:38:00|||||||||23
1645825090000|2022-02-25 21:38:10|4385.26|4384.66|4385.76|4385.16|4385.76|4385.16|4385.26|4384.66|180
1645825100000|2022-02-25 21:38:20|4384.76|4384.16|4384.76|4384.16|4384.88|4384.28|4384.76|4384.16|140
1645825110000|2022-02-25 21:38:30|4385.01|4384.41|4385.26|4384.66|4385.26|4384.66|4385.01|4384.41|59
1645825120000|2022-02-25 21:38:40|4385.13|4384.53|4385.13|4384.53|4385.13|4384.53|4385.13|4384.53|9
1645825130000|2022-02-25 21:38:50|4385.01|4384.41|4385.01|4384.41|4385.01|4384.41|4385.01|4384.41|6
1645825140000|2022-02-25 21:39:00|4384.88|4384.28|4385.26|4384.66|4385.26|4384.66|4384.63|4384.03|152
1645825150000|2022-02-25 21:39:10|4385.13|4384.53|4384.76|4384.16|4385.13|4384.53|4384.51|4383.91|98
1645825160000|2022-02-25 21:39:20|4385.01|4384.41|4384.76|4384.16|4385.01|4384.41|4384.76|4384.16|38
1645825170000|2022-02-25 21:39:30|4384.51|4383.91|4384.51|4383.91|4384.51|4383.91|4384.26|4383.66|40
1645825180000|2022-02-25 21:39:40|||||||||105
1645825190000|2022-02-25 21:39:50|4384.63|4384.03|4384.51|4383.91|4384.76|4384.16|4384.51|4383.91|26
1645825200000|2022-02-25 21:40:00|4384.26|4383.66|4384.26|4383.66|4384.51|4383.91|4384.26|4383.66|25
1645825210000|2022-02-25 21:40:10|||||||||47
1645825220000|2022-02-25 21:40:20|||||||||1
1645825230000|2022-02-25 21:40:30|4384.51|4383.91|4384.51|4383.91|4384.76|4384.16|4384.51|4383.91|39
1645825240000|2022-02-25 21:40:40|4384.26|4383.66|4384.26|4383.66|4384.26|4383.66|4384.26|4383.66|41
1645825250000|2022-02-25 21:40:50|4384.51|4383.91|4384.26|4383.66|4384.76|4384.16|4384.26|4383.66|72
1645825260000|2022-02-25 21:41:00|4384.51|4383.91|4384.51|4383.91|4384.51|4383.91|4384.51|4383.91|11
1645825270000|2022-02-25 21:41:10|4384.26|4383.66|4384.26|4383.66|4384.26|4383.66|4384.26|4383.66|11
1645825280000|2022-02-25 21:41:20|4384.51|4383.91|4384.51|4383.91|4384.63|4384.03|4384.51|4383.91|51
1645825290000|2022-02-25 21:41:30|4384.63|4384.03|4384.51|4383.91|4384.76|4384.16|4384.51|4383.91|22
1645825300000|2022-02-25 21:41:40|4384.26|4383.66|4384.51|4383.91|4384.51|4383.91|4384.26|4383.66|28
1645825310000|2022-02-25 21:41:50|4384.38|4383.78|4384.76|4384.16|4384.76|4384.16|4384.26|4383.66|44
1645825320000|2022-02-25 21:42:00|4384.51|4383.91|4384.26|4383.66|4384.51|4383.91|4384.26|4383.66|52
1645825330000|2022-02-25 21:42:10|||||||||7
1645825340000|2022-02-25 21:42:20|4384.38|4383.78|4384.26|4383.66|4384.51|4383.91|4384.26|4383.66|72
1645825350000|2022-02-25 21:42:30|4384.01|4383.41|4384.26|4383.66|4384.26|4383.66|4384.01|4383.41|62
1645825360000|2022-02-25 21:42:40|4384.51|4383.91|4384.26|4383.66|4384.51|4383.91|4384.26|4383.66|78
1645825370000|2022-02-25 21:42:50|4384.13|4383.53|4384.01|4383.41|4384.26|4383.66|4384.01|4383.41|24
1645825380000|2022-02-25 21:43:00|||||||||174
1645825390000|2022-02-25 21:43:10|||||||||6
1645825400000|2022-02-25 21:43:20|4384.26|4383.66|4384.51|4383.91|4384.51|4383.91|4384.26|4383.66|58
1645825410000|2022-02-25 21:43:30|4384.26|4383.66|4384.26|4383.66|4384.26|4383.66|4384.26|4383.66|43
1645825420000|2022-02-25 21:43:40|4384.51|4383.91|4384.51|4383.91|4384.51|4383.91|4384.26|4383.66|68
1645825430000|2022-02-25 21:43:50|4384.76|4384.16|4384.51|4383.91|4384.76|4384.16|4384.51|4383.91|21
1645825440000|2022-02-25 21:44:00|4384.76|4384.16|4384.51|4383.91|4384.76|4384.16|4384.51|4383.91|35
1645825450000|2022-02-25 21:44:10|4384.38|4383.78|4384.38|4383.78|4384.38|4383.78|4384.38|4383.78|7
1645825460000|2022-02-25 21:44:20|4384.51|4383.91|4384.38|4383.78|4384.51|4383.91|4384.26|4383.66|19
1645825470000|2022-02-25 21:44:30|4384.26|4383.66|4384.26|4383.66|4384.38|4383.78|4384.26|4383.66|54
1645825480000|2022-02-25 21:44:40|4384.01|4383.41|4384.01|4383.41|4384.01|4383.41|4384.01|4383.41|58
1645825490000|2022-02-25 21:44:50|4384.13|4383.53|4384.26|4383.66|4384.26|4383.66|4384.13|4383.53|22
1645825500000|2022-02-25 21:45:00|4384.51|4383.91|4384.51|4383.91|4384.51|4383.91|4384.26|4383.66|65
1645825510000|2022-02-25 21:45:10|4384.26|4383.66|4384.26|4383.66|4384.63|4384.03|4384.26|4383.66|74
1645825520000|2022-02-25 21:45:20|4384.51|4383.91|4384.63|4384.03|4384.76|4384.16|4384.51|4383.91|34
1645825530000|2022-02-25 21:45:30|4384.51|4383.91|4384.76|4384.16|4384.76|4384.16|4384.51|4383.91|16
1645825540000|2022-02-25 21:45:40|4384.63|4384.03|4384.51|4383.91|4384.63|4384.03|4384.51|4383.91|14
1645825550000|2022-02-25 21:45:50|||||||||28
1645825560000|2022-02-25 21:46:00|4384.63|4384.03|4384.76|4384.16|4384.76|4384.16|4384.51|4383.91|40
1645825570000|2022-02-25 21:46:10|4384.88|4384.28|4385.01|4384.41|4385.01|4384.41|4384.76|4384.16|26
1645825580000|2022-02-25 21:46:20|4384.88|4384.28|4384.76|4384.16|4384.88|4384.28|4384.76|4384.16|6
1645825590000|2022-02-25 21:46:30|4385.01|4384.41|4385.01|4384.41|4385.01|4384.41|4384.76|4384.16|43
1645825600000|2022-02-25 21:46:40|||||||||2
1645825610000|2022-02-25 21:46:50|4384.76|4384.16|4384.76|4384.16|4384.76|4384.16|4384.76|4384.16|66
1645825620000|2022-02-25 21:47:00|4384.51|4383.91|4384.76|4384.16|4384.76|4384.16|4384.51|4383.91|69
1645825630000|2022-02-25 21:47:10|4384.51|4383.91|4384.76|4384.16|4384.76|4384.16|4384.51|4383.91|14
1645825640000|2022-02-25 21:47:20|||||||||17
1645825650000|2022-02-25 21:47:30|||||||||10
1645825660000|2022-02-25 21:47:40|||||||||28
1645825670000|2022-02-25 21:47:50|||||||||7
1645825680000|2022-02-25 21:48:00|4385.01|4384.41|4385.01|4384.41|4385.01|4384.41|4385.01|4384.41|34
1645825690000|2022-02-25 21:48:10|4384.76|4384.16|4384.76|4384.16|4384.76|4384.16|4384.76|4384.16|62
1645825700000|2022-02-25 21:48:20|||||||||5
1645825710000|2022-02-25 21:48:30|4384.88|4384.28|4384.88|4384.28|4384.88|4384.28|4384.88|4384.28|11
1645825720000|2022-02-25 21:48:40|4384.76|4384.16|4384.51|4383.91|4384.76|4384.16|4384.51|4383.91|16
1645825730000|2022-02-25 21:48:50|4384.26|4383.66|4384.51|4383.91|4384.51|4383.91|4384.26|4383.66|37
1645825740000|2022-02-25 21:49:00|4384.26|4383.66|4384.76|4384.16|4384.76|4384.16|4384.26|4383.66|73
1645825750000|2022-02-25 21:49:10|||||||||5
1645825760000|2022-02-25 21:49:20|||||||||9
1645825770000|2022-02-25 21:49:30|4384.51|4383.91|4384.51|4383.91|4384.51|4383.91|4384.51|4383.91|40
1645825780000|2022-02-25 21:49:40|||||||||24
1645825790000|2022-02-25 21:49:50|||||||||32
1645825800000|2022-02-25 21:50:00|4384.76|4384.16|4384.51|4383.91|4384.76|4384.16|4384.51|4383.91|65
1645825810000|2022-02-25 21:50:10|||||||||6
1645825820000|2022-02-25 21:50:20|4384.76|4384.16|4384.51|4383.91|4384.76|4384.16|4384.51|4383.91|49
1645825830000|2022-02-25 21:50:30|4384.76|4384.16|4384.88|4384.28|4384.88|4384.28|4384.76|4384.16|58
1645825840000|2022-02-25 21:50:40|4384.76|4384.16|4384.76|4384.16|4384.76|4384.16|4384.76|4384.16|6
1645825850000|2022-02-25 21:50:50|4384.63|4384.03|4384.76|4384.16|4384.76|4384.16|4384.63|4384.03|68
1645825860000|2022-02-25 21:51:00|4385.01|4384.41|4385.01|4384.41|4385.01|4384.41|4385.01|4384.41|21
1645825870000|2022-02-25 21:51:10|4385.26|4384.66|4385.26|4384.66|4385.26|4384.66|4385.01|4384.41|57
1645825880000|2022-02-25 21:51:20|4385.38|4384.78|4385.38|4384.78|4385.51|4384.91|4385.38|4384.78|30
1645825890000|2022-02-25 21:51:30|4385.26|4384.66|4386.01|4385.41|4386.01|4385.41|4385.26|4384.66|113
1645825900000|2022-02-25 21:51:40|||||||||27
1645825910000|2022-02-25 21:51:50|4386.13|4385.53|4386.26|4385.66|4386.26|4385.66|4386.01|4385.41|69
1645825920000|2022-02-25 21:52:00|4386.51|4385.91|4386.51|4385.91|4386.51|4385.91|4386.51|4385.91|38
1645825930000|2022-02-25 21:52:10|||||||||33
1645825940000|2022-02-25 21:52:20|4386.63|4386.03|4386.63|4386.03|4386.76|4386.16|4386.63|4386.03|54
1645825950000|2022-02-25 21:52:30|4386.51|4385.91|4386.76|4386.16|4386.76|4386.16|4386.51|4385.91|13
1645825960000|2022-02-25 21:52:40|4386.88|4386.28|4387.01|4386.41|4387.01|4386.41|4386.76|4386.16|41
1645825970000|2022-02-25 21:52:50|||||||||10
1645825980000|2022-02-25 21:53:00|||||||||22
1645825990000|2022-02-25 21:53:10|4386.76|4386.16|4386.76|4386.16|4386.76|4386.16|4386.76|4386.16|137
1645826000000|2022-02-25 21:53:20|4387.01|4386.41|4387.01|4386.41|4387.01|4386.41|4387.01|4386.41|22
1645826010000|2022-02-25 21:53:30|4387.13|4386.53|4387.26|4386.66|4387.26|4386.66|4387.13|4386.53|22
1645826020000|2022-02-25 21:53:40|4387.13|4386.53|4387.01|4386.41|4387.26|4386.66|4387.01|4386.41|40
1645826030000|2022-02-25 21:53:50|4387.26|4386.66|4387.26|4386.66|4387.26|4386.66|4387.26|4386.66|30
1645826040000|2022-02-25 21:54:00|4387.01|4386.41|4387.13|4386.53|4387.26|4386.66|4387.01|4386.41|16
1645826050000|2022-02-25 21:54:10|4387.26|4386.66|4387.26|4386.66|4387.26|4386.66|4387.13|4386.53|21
1645826060000|2022-02-25 21:54:20|4387.38|4386.78|4387.51|4386.91|4387.51|4386.91|4387.38|4386.78|17
1645826070000|2022-02-25 21:54:30|||||||||15
1645826080000|2022-02-25 21:54:40|4387.26|4386.66|4387.26|4386.66|4387.26|4386.66|4387.26|4386.66|19
1645826090000|2022-02-25 21:54:50|4387.01|4386.41|4387.01|4386.41|4387.01|4386.41|4387.01|4386.41|13
1645826100000|2022-02-25 21:55:00|4386.88|4386.28|4386.51|4385.91|4387.26|4386.66|4386.51|4385.91|67
1645826110000|2022-02-25 21:55:10|4386.76|4386.16|4386.63|4386.03|4386.76|4386.16|4386.51|4385.91|100
1645826120000|2022-02-25 21:55:20|4386.76|4386.16|4386.76|4386.16|4386.88|4386.28|4386.76|4386.16|37
1645826130000|2022-02-25 21:55:30|||||||||17
1645826140000|2022-02-25 21:55:40|4386.63|4386.03|4386.51|4385.91|4386.63|4386.03|4386.51|4385.91|16
1645826150000|2022-02-25 21:55:50|4386.76|4386.16|4386.76|4386.16|4386.76|4386.16|4386.63|4386.03|51
1645826160000|2022-02-25 21:56:00|4386.51|4385.91|4386.51|4385.91|4386.51|4385.91|4386.51|4385.91|17
1645826170000|2022-02-25 21:56:10|4386.38|4385.78|4386.26|4385.66|4386.38|4385.78|4386.26|4385.66|46
1645826180000|2022-02-25 21:56:20|4386.38|4385.78|4386.51|4385.91|4386.51|4385.91|4386.38|4385.78|22
1645826190000|2022-02-25 21:56:30|||||||||13
1645826200000|2022-02-25 21:56:40|4386.01|4385.41|4386.01|4385.41|4386.01|4385.41|4386.01|4385.41|69
1645826210000|2022-02-25 21:56:50|4386.13|4385.53|4386.38|4385.78|4386.38|4385.78|4386.13|4385.53|27
1645826220000|2022-02-25 21:57:00|4386.26|4385.66|4386.38|4385.78|4386.38|4385.78|4386.26|4385.66|10
1645826230000|2022-02-25 21:57:10|4386.26|4385.66|4386.26|4385.66|4386.26|4385.66|4386.01|4385.41|37
1645826240000|2022-02-25 21:57:20|4386.01|4385.41|4386.26|4385.66|4386.26|4385.66|4386.01|4385.41|15
1645826250000|2022-02-25 21:57:30|4385.76|4385.16|4385.51|4384.91|4385.76|4385.16|4385.51|4384.91|178
1645826260000|2022-02-25 21:57:40|4386.01|4385.41|4386.01|4385.41|4386.01|4385.41|4386.01|4385.41|38
1645826270000|2022-02-25 21:57:50|4385.88|4385.28|4385.76|4385.16|4385.88|4385.28|4385.76|4385.16|36
1645826280000|2022-02-25 21:58:00|4386.01|4385.41|4386.51|4385.91|4386.63|4386.03|4386.01|4385.41|53
1645826290000|2022-02-25 21:58:10|4386.76|4386.16|4386.51|4385.91|4386.76|4386.16|4386.51|4385.91|23
1645826300000|2022-02-25 21:58:20|4386.76|4386.16|4386.51|4385.91|4386.76|4386.16|4386.38|4385.78|61
1645826310000|2022-02-25 21:58:30|4386.63|4386.03|4386.76|4386.16|4386.88|4386.28|4386.63|4386.03|64
1645826320000|2022-02-25 21:58:40|4386.63|4386.03|4386.26|4385.66|4386.63|4386.03|4386.26|4385.66|25
1645826330000|2022-02-25 21:58:50|4386.38|4385.78|4386.76|4386.16|4386.76|4386.16|4386.38|4385.78|51
1645826340000|2022-02-25 21:59:00|4386.51|4385.91|4386.51|4385.91|4386.76|4386.16|4386.51|4385.91|84
1645826350000|2022-02-25 21:59:10|4386.76|4386.16|4386.63|4386.03|4386.76|4386.16|4386.63|4386.03|61
1645826360000|2022-02-25 21:59:20|4386.51|4385.91|4386.38|4385.78|4386.63|4386.03|4386.13|4385.53|102
1645826370000|2022-02-25 21:59:30|4386.26|4385.66|4386.01|4385.41|4386.26|4385.66|4386.01|4385.41|52
1645826380000|2022-02-25 21:59:40|4385.26|4384.66|4384.01|4383.41|4385.26|4384.66|4384.01|4383.41|461
1645826390000|2022-02-25 21:59:50|4384.13|4383.53|4384.99|4383.49|4384.99|4384.28|4383.88|4383.28|627
1645826400000|2022-02-25 22:00:00|||||||||1
1646002810000|2022-02-27 23:00:10|4295.33|4294.33|4292.58|4291.58|4295.33|4294.33|4288.83|4287.83|929
1646002820000|2022-02-27 23:00:20|4291.96|4290.96|4276.71|4275.71|4291.96|4290.96|4276.71|4275.71|1347
1646002830000|2022-02-27 23:00:30|4276.46|4275.46|4268.33|4267.33|4276.46|4275.46|4268.33|4267.33|1587
1646002840000|2022-02-27 23:00:40|4267.58|4266.58|4274.33|4273.33|4275.08|4274.08|4258.33|4257.33|1053
1646002850000|2022-02-27 23:00:50|4275.08|4274.08|4271.46|4270.46|4275.08|4274.08|4270.96|4269.96|409
1646002860000|2022-02-27 23:01:00|4271.33|4270.33|4263.71|4262.71|4272.33|4271.33|4262.71|4261.71|766
1646002870000|2022-02-27 23:01:10|4264.08|4263.08|4268.08|4267.08|4268.08|4267.08|4259.83|4258.83|897
1646002880000|2022-02-27 23:01:20|4268.33|4267.33|4261.96|4260.96|4268.33|4267.33|4257.96|4256.96|935
1646002890000|2022-02-27 23:01:30|4262.46|4261.46|4262.83|4261.83|4266.21|4265.21|4258.83|4257.83|862
1646002900000|2022-02-27 23:01:40|4259.83|4258.83|4266.33|4265.33|4266.46|4265.46|4259.83|4258.83|912
1646002910000|2022-02-27 23:01:50|4265.83|4264.83|4273.46|4272.46|4273.46|4272.46|4265.71|4264.71|648
1646002920000|2022-02-27 23:02:00|4273.33|4272.33|4278.71|4277.71|4278.83|4277.83|4271.46|4270.46|908
1646002930000|2022-02-27 23:02:10|4278.46|4277.46|4270.83|4269.83|4278.71|4277.71|4269.83|4268.83|630
1646002940000|2022-02-27 23:02:20|4271.33|4270.33|4271.96|4270.96|4274.96|4273.96|4270.58|4269.58|531
1646002950000|2022-02-27 23:02:30|4271.08|4270.08|4274.83|4273.83|4277.96|4276.96|4271.08|4270.08|773
1646002960000|2022-02-27 23:02:40|4275.33|4274.33|4268.08|4267.08|4275.58|4274.58|4267.33|4266.33|631
1646002970000|2022-02-27 23:02:50|4267.71|4266.71|4266.83|4265.83|4267.83|4266.83|4265.21|4264.21|749
1646002980000|2022-02-27 23:03:00|4267.71|4266.71|4264.46|4263.46|4268.21|4267.21|4264.46|4263.46|666
1646002990000|2022-02-27 23:03:10|4264.33|4263.33|4262.08|4261.08|4264.83|4263.83|4261.46|4260.46|874
1646003000000|2022-02-27 23:03:20|4262.33|4261.33|4261.08|4260.08|4262.33|4261.33|4259.71|4258.71|363
1646003010000|2022-02-27 23:03:30|4261.33|4260.33|4267.83|4266.83|4268.71|4267.71|4261.33|4260.33|336
1646003020000|2022-02-27 23:03:40|4267.08|4266.08|4276.21|4275.21|4276.71|4275.71|4267.08|4266.08|546
1646003030000|2022-02-27 23:03:50|4275.96|4274.96|4273.96|4272.96|4277.08|4276.08|4273.96|4272.96|282
1646003040000|2022-02-27 23:04:00|4273.83|4272.83|4273.21|4272.21|4274.33|4273.33|4271.58|4270.58|243
1646003050000|2022-02-27 23:04:10|4273.33|4272.33|4276.21|4275.21|4280.08|4279.08|4273.33|4272.33|493
1646003060000|2022-02-27 23:04:20|4276.46|4275.46|4278.71|4277.71|4281.46|4280.46|4276.46|4275.46|326
1646003070000|2022-02-27 23:04:30|4278.96|4277.96|4276.46|4275.46|4279.46|4278.46|4276.46|4275.46|301
1646003080000|2022-02-27 23:04:40|4276.58|4275.58|4286.33|4285.33|4286.33|4285.33|4276.58|4275.58|837
1646003090000|2022-02-27 23:04:50|4286.58|4285.58|4288.46|4287.46|4291.96|4290.96|4286.58|4285.58|385
1646003100000|2022-02-27 23:05:00|4288.58|4287.58|4287.08|4286.08|4288.58|4287.58|4284.96|4283.96|521
1646003110000|2022-02-27 23:05:10|4287.21|4286.21|4285.33|4284.33|4288.83|4287.83|4284.96|4283.96|429
1646003120000|2022-02-27 23:05:20|4285.46|4284.46|4277.21|4276.21|4285.46|4284.46|4276.33|4275.33|504
1646003130000|2022-02-27 23:05:30|4277.33|4276.33|4277.58|4276.58|4279.21|4278.21|4275.96|4274.96|333
1646003140000|2022-02-27 23:05:40|4277.46|4276.46|4279.96|4278.96|4280.83|4279.83|4275.83|4274.83|193
1646003150000|2022-02-27 23:05:50|4279.58|4278.58|4278.33|4277.33|4279.58|4278.58|4277.08|4276.08|170
1646003160000|2022-02-27 23:06:00|4278.21|4277.21|4280.08|4279.08|4280.21|4279.21|4276.96|4275.96|227
1646003170000|2022-02-27 23:06:10|4280.33|4279.33|4280.21|4279.21|4282.58|4281.58|4280.08|4279.08|273
1646003180000|2022-02-27 23:06:20|4280.08|4279.08|4277.33|4276.33|4280.08|4279.08|4272.46|4271.46|920
1646003190000|2022-02-27 23:06:30|4274.71|4273.71|4273.58|4272.58|4276.83|4275.83|4273.08|4272.08|399
1646003200000|2022-02-27 23:06:40|4273.46|4272.46|4273.21|4272.21|4274.46|4273.46|4272.33|4271.33|194
1646003210000|2022-02-27 23:06:50|4273.83|4272.83|4275.58|4274.58|4275.58|4274.58|4273.08|4272.08|106
1646003220000|2022-02-27 23:07:00|4274.58|4273.58|4282.46|4281.46|4282.46|4281.46|4274.33|4273.33|370
1646003230000|2022-02-27 23:07:10|4281.21|4280.21|4280.21|4279.21|4281.83|4280.83|4278.21|4277.21|304
1646003240000|2022-02-27 23:07:20|4279.83|4278.83|4275.83|4274.83|4280.08|4279.08|4274.33|4273.33|368
1646003250000|2022-02-27 23:07:30|4276.46|4275.46|4274.71|4273.71|4276.46|4275.46|4273.96|4272.96|326
1646003260000|2022-02-27 23:07:40|4274.58|4273.58|4275.21|4274.21|4275.21|4274.21|4273.96|4272.96|112
1646003270000|2022-02-27 23:07:50|4275.33|4274.33|4274.33|4273.33|4275.46|4274.46|4273.71|4272.71|197
1646003280000|2022-02-27 23:08:00|4274.21|4273.21|4272.46|4271.46|4274.21|4273.21|4272.46|4271.46|147
1646003290000|2022-02-27 23:08:10|4272.33|4271.33|4271.83|4270.83|4272.46|4271.46|4271.33|4270.33|223
1646003300000|2022-02-27 23:08:20|4271.96|4270.96|4270.83|4269.83|4272.33|4271.33|4270.71|4269.71|136
1646003310000|2022-02-27 23:08:30|4270.96|4269.96|4275.46|4274.46|4275.46|4274.46|4270.46|4269.46|351
1646003320000|2022-02-27 23:08:40|4275.33|4274.33|4273.33|4272.33|4275.96|4274.96|4272.08|4271.08|282
1646003330000|2022-02-27 23:08:50|4273.71|4272.71|4272.33|4271.33|4274.08|4273.08|4271.96|4270.96|238
1646003340000|2022-02-27 23:09:00|4272.46|4271.46|4274.08|4273.08|4274.83|4273.83|4272.46|4271.46|203
1646003350000|2022-02-27 23:09:10|4274.21|4273.21|4274.83|4273.83|4275.58|4274.58|4273.83|4272.83|282
1646003360000|2022-02-27 23:09:20|4275.21|4274.21|4276.21|4275.21|4278.21|4277.21|4275.21|4274.21|329
1646003370000|2022-02-27 23:09:30|4276.33|4275.33|4275.71|4274.71|4276.33|4275.33|4274.58|4273.58|135
1646003380000|2022-02-27 23:09:40|4275.83|4274.83|4275.21|4274.21|4276.71|4275.71|4275.08|4274.08|127
1646003390000|2022-02-27 23:09:50|4275.46|4274.46|4272.46|4271.46|4275.58|4274.58|4271.58|4270.58|444
1646003400000|2022-02-27 23:10:00|4271.83|4270.83|4274.08|4273.08|4274.08|4273.08|4271.08|4270.08|169
1646003410000|2022-02-27 23:10:10|4273.21|4272.21|4272.08|4271.08|4275.46|4274.46|4272.08|4271.08|273
1646003420000|2022-02-27 23:10:20|4271.96|4270.96|4274.08|4273.08|4275.08|4274.08|4271.96|4270.96|207
1646003430000|2022-02-27 23:10:30|4273.83|4272.83|4274.71|4273.71|4274.83|4273.83|4273.83|4272.83|93
1646003440000|2022-02-27 23:10:40|4275.08|4274.08|4276.08|4275.08|4278.58|4277.58|4274.96|4273.96|346
1646003450000|2022-02-27 23:10:50|4276.21|4275.21|4273.58|4272.58|4276.21|4275.21|4272.96|4271.96|207
1646003460000|2022-02-27 23:11:00|4273.96|4272.96|4273.96|4272.96|4275.21|4274.21|4273.46|4272.46|205
1646003470000|2022-02-27 23:11:10|4274.08|4273.08|4276.21|4275.21|4276.46|4275.46|4274.08|4273.08|166
1646003480000|2022-02-27 23:11:20|4276.08|4275.08|4274.58|4273.58|4276.21|4275.21|4274.33|4273.33|138
1646003490000|2022-02-27 23:11:30|4275.58|4274.58|4277.83|4276.83|4278.46|4277.46|4275.08|4274.08|309
1646003500000|2022-02-27 23:11:40|4277.96|4276.96|4279.83|4278.83|4279.96|4278.96|4277.96|4276.96|86
1646003510000|2022-02-27 23:11:50|4279.71|4278.71|4280.33|4279.33|4281.21|4280.21|4279.21|4278.21|147
1646003520000|2022-02-27 23:12:00|4280.58|4279.58|4278.08|4277.08|4280.58|4279.58|4276.71|4275.71|207
1646003530000|2022-02-27 23:12:10|4278.21|4277.21|4277.58|4276.58|4278.46|4277.46|4276.96|4275.96|72
1646003540000|2022-02-27 23:12:20|4277.83|4276.83|4278.71|4277.71|4278.96|4277.96|4277.58|4276.58|134
1646003550000|2022-02-27 23:12:30|4278.96|4277.96|4279.08|4278.08|4279.21|4278.21|4278.58|4277.58|183
1646003560000|2022-02-27 23:12:40|4279.21|4278.21|4277.21|4276.21|4279.21|4278.21|4276.96|4275.96|327
1646003570000|2022-02-27 23:12:50|4277.33|4276.33|4277.21|4276.21|4277.46|4276.46|4276.58|4275.58|91
1646003580000|2022-02-27 23:13:00|4277.83|4276.83|4277.21|4276.21|4278.71|4277.71|4277.08|4276.08|179
1646003590000|2022-02-27 23:13:10|4276.83|4275.83|4277.08|4276.08|4277.21|4276.21|4276.46|4275.46|119
1646003600000|2022-02-27 23:13:20|4276.96|4275.96|4276.83|4275.83|4277.21|4276.21|4276.58|4275.58|54
1646003610000|2022-02-27 23:13:30|4276.96|4275.96|4274.83|4273.83|4277.21|4276.21|4274.83|4273.83|260
1646003620000|2022-02-27 23:13:40|4275.08|4274.08|4275.33|4274.33|4275.33|4274.33|4274.21|4273.21|225
1646003630000|2022-02-27 23:13:50|4275.96|4274.96|4277.08|4276.08|4277.21|4276.21|4275.96|4274.96|51
1646003640000|2022-02-27 23:14:00|4276.96|4275.96|4278.96|4277.96|4279.21|4278.21|4276.96|4275.96|166
1646003650000|2022-02-27 23:14:10|4278.83|4277.83|4282.58|4281.58|4283.08|4282.08|4278.46|4277.46|471
1646003660000|2022-02-27 23:14:20|4282.83|4281.83|4283.58|4282.58|4283.58|4282.58|4281.46|4280.46|200
1646003670000|2022-02-27 23:14:30|4283.71|4282.71|4283.46|4282.46|4283.83|4282.83|4282.83|4281.83|95
1646003680000|2022-02-27 23:14:40|4283.58|4282.58|4284.08|4283.08|4284.08|4283.08|4283.08|4282.08|139
1646003690000|2022-02-27 23:14:50|4284.21|4283.21|4283.58|4282.58|4284.21|4283.21|4283.08|4282.08|274
1646003700000|2022-02-27 23:15:00|4283.46|4282.46|4282.58|4281.58|4283.46|4282.46|4281.08|4280.08|235
1646003710000|2022-02-27 23:15:10|4282.83|4281.83|4282.21|4281.21|4284.21|4283.21|4282.21|4281.21|103
1646003720000|2022-02-27 23:15:20|4282.08|4281.08|4282.58|4281.58|4282.58|4281.58|4281.33|4280.33|96
1646003730000|2022-02-27 23:15:30|4283.21|4282.21|4283.33|4282.33|4284.08|4283.08|4282.33|4281.33|129
1646003740000|2022-02-27 23:15:40|4283.58|4282.58|4285.08|4284.08|4285.08|4284.08|4283.58|4282.58|210
1646003750000|2022-02-27 23:15:50|4284.58|4283.58|4284.71|4283.71|4285.08|4284.08|4283.58|4282.58|82
1646003760000|2022-02-27 23:16:00|4284.96|4283.96|4286.71|4285.71|4288.21|4287.21|4284.96|4283.96|282
1646003770000|2022-02-27 23:16:10|4286.58|4285.58|4287.83|4286.83|4287.83|4286.83|4286.08|4285.08|166
1646003780000|2022-02-27 23:16:20|4288.08|4287.08|4287.83|4286.83|4288.33|4287.33|4287.58|4286.58|82
1646003790000|2022-02-27 23:16:30|4287.58|4286.58|4288.33|4287.33|4288.96|4287.96|4287.58|4286.58|134
1646003800000|2022-02-27 23:16:40|4288.21|4287.21|4288.08|4287.08|4288.46|4287.46|4287.83|4286.83|119
1646003810000|2022-02-27 23:16:50|4288.83|4287.83|4286.58|4285.58|4290.08|4289.08|4286.33|4285.33|280
1646003820000|2022-02-27 23:17:00|4286.71|4285.71|4287.08|4286.08|4287.58|4286.58|4286.71|4285.71|86
1646003830000|2022-02-27 23:17:10|4286.96|4285.96|4288.58|4287.58|4288.96|4287.96|4286.58|4285.58|135
1646003840000|2022-02-27 23:17:20|4288.46|4287.46|4281.46|4280.46|4288.58|4287.58|4279.71|4278.71|911
1646003850000|2022-02-27 23:17:30|4281.71|4280.71|4283.46|4282.46|4283.71|4282.71|4281.58|4280.58|121
1646003860000|2022-02-27 23:17:40|4283.71|4282.71|4280.58|4279.58|4283.71|4282.71|4280.33|4279.33|218
1646003870000|2022-02-27 23:17:50|4275.08|4274.08|4276.83|4275.83|4277.46|4276.46|4273.96|4272.96|1844
1646003880000|2022-02-27 23:18:00|4277.21|4276.21|4280.83|4279.83|4280.83|4279.83|4277.08|4276.08|190
1646003890000|2022-02-27 23:18:10|4281.21|4280.21|4279.46|4278.46|4281.71|4280.71|4277.83|4276.83|250
1646003900000|2022-02-27 23:18:20|4279.21|4278.21|4279.46|4278.46|4279.46|4278.46|4276.96|4275.96|96
1646003910000|2022-02-27 23:18:30|4279.71|4278.71|4280.58|4279.58|4280.71|4279.71|4279.21|4278.21|69
1646003920000|2022-02-27 23:18:40|4280.71|4279.71|4280.21|4279.21|4280.83|4279.83|4278.83|4277.83|197
1646003930000|2022-02-27 23:18:50|4279.83|4278.83|4280.08|4279.08|4280.21|4279.21|4279.83|4278.83|76
1646003940000|2022-02-27 23:19:00|4280.21|4279.21|4280.08|4279.08|4280.21|4279.21|4279.83|4278.83|97
1646003950000|2022-02-27 23:19:10|4279.96|4278.96|4280.46|4279.46|4281.71|4280.71|4279.96|4278.96|191
1646003960000|2022-02-27 23:19:20|4280.58|4279.58|4279.83|4278.83|4280.71|4279.71|4279.58|4278.58|42
1646003970000|2022-02-27 23:19:30|4279.71|4278.71|4280.08|4279.08|4281.08|4280.08|4279.46|4278.46|102
1646003980000|2022-02-27 23:19:40|4279.96|4278.96|4280.33|4279.33|4280.71|4279.71|4279.96|4278.96|48
1646003990000|2022-02-27 23:19:50|4280.58|4279.58|4280.96|4279.96|4280.96|4279.96|4280.33|4279.33|52
1646004000000|2022-02-27 23:20:00|4280.71|4279.71|4280.96|4279.96|4280.96|4279.96|4280.58|4279.58|67
1646004010000|2022-02-27 23:20:10|4280.83|4279.83|4281.71|4280.71|4281.71|4280.71|4280.83|4279.83|52
1646004020000|2022-02-27 23:20:20|4281.58|4280.58|4281.96|4280.96|4281.96|4280.96|4281.08|4280.08|133
1646004030000|2022-02-27 23:20:30|4282.08|4281.08|4282.21|4281.21|4282.21|4281.21|4281.71|4280.71|75
1646004040000|2022-02-27 23:20:40|4282.08|4281.08|4282.71|4281.71|4282.96|4281.96|4282.08|4281.08|135
1646004050000|2022-02-27 23:20:50|4282.58|4281.58|4281.33|4280.33|4282.58|4281.58|4281.33|4280.33|85
1646004060000|2022-02-27 23:21:00|4281.58|4280.58|4282.33|4281.33|4282.46|4281.46|4281.58|4280.58|32
1646004070000|2022-02-27 23:21:10|4282.21|4281.21|4280.08|4279.08|4282.21|4281.21|4280.08|4279.08|192
1646004080000|2022-02-27 23:21:20|4279.96|4278.96|4279.21|4278.21|4280.21|4279.21|4278.96|4277.96|248
1646004090000|2022-02-27 23:21:30|4278.96|4277.96|4279.46|4278.46|4280.46|4279.46|4278.96|4277.96|127
1646004100000|2022-02-27 23:21:40|4279.21|4278.21|4280.96|4279.96|4280.96|4279.96|4279.21|4278.21|237
1646004110000|2022-02-27 23:21:50|4281.58|4280.58|4282.21|4281.21|4282.46|4281.46|4281.46|4280.46|223
1646004120000|2022-02-27 23:22:00|4282.46|4281.46|4282.96|4281.96|4282.96|4281.96|4281.96|4280.96|79
1646004130000|2022-02-27 23:22:10|4283.08|4282.08|4280.71|4279.71|4283.33|4282.33|4279.21|4278.21|407
1646004140000|2022-02-27 23:22:20|4280.08|4279.08|4282.21|4281.21|4282.83|4281.83|4280.08|4279.08|172
1646004150000|2022-02-27 23:22:30|4282.46|4281.46|4286.33|4285.33|4286.58|4285.58|4282.46|4281.46|342
1646004160000|2022-02-27 23:22:40|4286.96|4285.96|4287.46|4286.46|4288.46|4287.46|4286.71|4285.71|393
1646004170000|2022-02-27 23:22:50|4287.33|4286.33|4287.33|4286.33|4287.33|4286.33|4285.83|4284.83|234
1646004180000|2022-02-27 23:23:00|4287.71|4286.71|4288.08|4287.08|4289.58|4288.58|4287.08|4286.08|416
1646004190000|2022-02-27 23:23:10|4287.96|4286.96|4287.46|4286.46|4289.21|4288.21|4287.21|4286.21|127
1646004200000|2022-02-27 23:23:20|4287.33|4286.33|4288.33|4287.33|4288.33|4287.33|4287.21|4286.21|128
1646004210000|2022-02-27 23:23:30|4288.58|4287.58|4289.58|4288.58|4290.58|4289.58|4288.58|4287.58|324
1646004220000|2022-02-27 23:23:40|4289.83|4288.83|4289.08|4288.08|4289.96|4288.96|4288.71|4287.71|91
1646004230000|2022-02-27 23:23:50|4289.83|4288.83|4288.21|4287.21|4289.96|4288.96|4288.21|4287.21|124
1646004240000|2022-02-27 23:24:00|4288.46|4287.46|4286.83|4285.83|4288.46|4287.46|4286.08|4285.08|200
1646004250000|2022-02-27 23:24:10|4286.71|4285.71|4287.58|4286.58|4287.58|4286.58|4286.46|4285.46|36
1646004260000|2022-02-27 23:24:20|4287.71|4286.71|4288.46|4287.46|4288.46|4287.46|4287.21|4286.21|80
1646004270000|2022-02-27 23:24:30|4288.58|4287.58|4289.08|4288.08|4289.46|4288.46|4287.83|4286.83|241
1646004280000|2022-02-27 23:24:40|4289.21|4288.21|4287.46|4286.46|4289.21|4288.21|4287.08|4286.08|168
1646004290000|2022-02-27 23:24:50|4285.83|4284.83|4286.71|4285.71|4286.71|4285.71|4285.83|4284.83|188
1646004300000|2022-02-27 23:25:00|4286.46|4285.46|4287.96|4286.96|4288.08|4287.08|4285.96|4284.96|248
1646004310000|2022-02-27 23:25:10|4288.33|4287.33|4286.58|4285.58|4288.33|4287.33|4286.58|4285.58|99
1646004320000|2022-02-27 23:25:20|4286.33|4285.33|4286.58|4285.58|4287.33|4286.33|4286.21|4285.21|99
1646004330000|2022-02-27 23:25:30|4286.33|4285.33|4288.33|4287.33|4289.83|4288.83|4286.21|4285.21|326
1646004340000|2022-02-27 23:25:40|4288.58|4287.58|4288.21|4287.21|4289.08|4288.08|4287.71|4286.71|94
1646004350000|2022-02-27 23:25:50|4288.08|4287.08|4287.96|4286.96|4288.08|4287.08|4287.58|4286.58|47
1646004360000|2022-02-27 23:26:00|4287.83|4286.83|4286.71|4285.71|4287.96|4286.96|4286.33|4285.33|83
1646004370000|2022-02-27 23:26:10|4286.58|4285.58|4285.83|4284.83|4286.71|4285.71|4285.58|4284.58|213
1646004380000|2022-02-27 23:26:20|4285.71|4284.71|4285.96|4284.96|4286.58|4285.58|4284.46|4283.46|256
1646004390000|2022-02-27 23:26:30|4285.83|4284.83|4283.46|4282.46|4285.83|4284.83|4283.46|4282.46|119
1646004400000|2022-02-27 23:26:40|4283.71|4282.71|4283.33|4282.33|4284.33|4283.33|4282.08|4281.08|167
1646004410000|2022-02-27 23:26:50|4283.08|4282.08|4284.21|4283.21|4284.33|4283.33|4281.83|4280.83|162
1646004420000|2022-02-27 23:27:00|4284.08|4283.08|4283.33|4282.33|4284.46|4283.46|4283.33|4282.33|66
1646004430000|2022-02-27 23:27:10|4283.58|4282.58|4285.33|4284.33|4285.58|4284.58|4283.58|4282.58|130
1646004440000|2022-02-27 23:27:20|4285.08|4284.08|4285.71|4284.71|4286.08|4285.08|4284.96|4283.96|93
1646004450000|2022-02-27 23:27:30|4285.58|4284.58|4286.46|4285.46|4286.58|4285.58|4285.46|4284.46|69
1646004460000|2022-02-27 23:27:40|4286.21|4285.21|4283.46|4282.46|4287.08|4286.08|4283.46|4282.46|176
1646004470000|2022-02-27 23:27:50|4283.33|4282.33|4282.83|4281.83|4283.96|4282.96|4282.83|4281.83|60
1646004480000|2022-02-27 23:28:00|4282.96|4281.96|4283.96|4282.96|4283.96|4282.96|4282.58|4281.58|46
1646004490000|2022-02-27 23:28:10|4284.71|4283.71|4284.96|4283.96|4285.21|4284.21|4284.46|4283.46|106
1646004500000|2022-02-27 23:28:20|4285.21|4284.21|4285.21|4284.21|4285.58|4284.58|4284.83|4283.83|94
1646004510000|2022-02-27 23:28:30|4285.46|4284.46|4286.83|4285.83|4286.96|4285.96|4285.46|4284.46|274
1646004520000|2022-02-27 23:28:40|4286.58|4285.58|4287.46|4286.46|4288.08|4287.08|4286.21|4285.21|190
1646004530000|2022-02-27 23:28:50|4287.71|4286.71|4288.71|4287.71|4288.96|4287.96|4287.46|4286.46|231
1646004540000|2022-02-27 23:29:00|4288.58|4287.58|4289.08|4288.08|4289.08|4288.08|4287.58|4286.58|234
1646004550000|2022-02-27 23:29:10|4289.21|4288.21|4288.58|4287.58|4289.21|4288.21|4287.71|4286.71|169
1646004560000|2022-02-27 23:29:20|4288.71|4287.71|4287.96|4286.96|4288.71|4287.71|4287.71|4286.71|53
1646004570000|2022-02-27 23:29:30|4288.08|4287.08|4286.96|4285.96|4288.21|4287.21|4286.96|4285.96|87
1646004580000|2022-02-27 23:29:40|4287.08|4286.08|4288.08|4287.08|4288.08|4287.08|4286.83|4285.83|44
1646004590000|2022-02-27 23:29:50|4288.21|4287.21|4287.71|4286.71|4288.21|4287.21|4287.33|4286.33|73
1646004600000|2022-02-27 23:30:00|4287.96|4286.96|4286.96|4285.96|4288.33|4287.33|4286.96|4285.96|135
1646004610000|2022-02-27 23:30:10|4287.21|4286.21|4286.46|4285.46|4287.46|4286.46|4286.21|4285.21|130
1646004620000|2022-02-27 23:30:20|4286.33|4285.33|4287.33|4286.33|4287.33|4286.33|4285.96|4284.96|93
1646004630000|2022-02-27 23:30:30|4287.46|4286.46|4287.71|4286.71|4288.58|4287.58|4287.33|4286.33|110
1646004640000|2022-02-27 23:30:40|4287.46|4286.46|4287.21|4286.21|4287.71|4286.71|4286.83|4285.83|94
1646004650000|2022-02-27 23:30:50|4287.08|4286.08|4287.21|4286.21|4287.46|4286.46|4286.96|4285.96|27
1646004660000|2022-02-27 23:31:00|4287.08|4286.08|4286.83|4285.83|4288.08|4287.08|4286.71|4285.71|248
1646004670000|2022-02-27 23:31:10|4286.96|4285.96|4289.96|4288.96|4291.21|4290.21|4286.46|4285.46|588
1646004680000|2022-02-27 23:31:20|4289.58|4288.58|4290.33|4289.33|4290.33|4289.33|4288.58|4287.58|142
1646004690000|2022-02-27 23:31:30|4290.46|4289.46|4292.71|4291.71|4293.21|4292.21|4290.21|4289.21|408
1646004700000|2022-02-27 23:31:40|4292.83|4291.83|4293.96|4292.96|4294.71|4293.71|4292.46|4291.46|423
1646004710000|2022-02-27 23:31:50|4293.83|4292.83|4294.21|4293.21|4295.21|4294.21|4293.71|4292.71|185
1646004720000|2022-02-27 23:32:00|4294.71|4293.71|4295.21|4294.21|4295.21|4294.21|4294.46|4293.46|189
1646004730000|2022-02-27 23:32:10|4294.96|4293.96|4295.08|4294.08|4295.21|4294.21|4294.71|4293.71|149
1646004740000|2022-02-27 23:32:20|4294.96|4293.96|4296.58|4295.58|4296.83|4295.83|4293.08|4292.08|516
1646004750000|2022-02-27 23:32:30|4296.46|4295.46|4300.96|4299.96|4301.21|4300.21|4296.46|4295.46|803
1646004760000|2022-02-27 23:32:40|4301.08|4300.08|4299.46|4298.46|4301.08|4300.08|4298.21|4297.21|461
1646004770000|2022-02-27 23:32:50|4299.71|4298.71|4299.96|4298.96|4300.21|4299.21|4298.96|4297.96|170
1646004780000|2022-02-27 23:33:00|4299.58|4298.58|4298.46|4297.46|4299.83|4298.83|4297.21|4296.21|306
1646004790000|2022-02-27 23:33:10|4298.33|4297.33|4298.08|4297.08|4298.96|4297.96|4298.08|4297.08|51
1646004800000|2022-02-27 23:33:20|4297.33|4296.33|4301.08|4300.08|4301.83|4300.83|4296.58|4295.58|575
1646004810000|2022-02-27 23:33:30|4300.96|4299.96|4300.88|4300.28|4303.08|4302.08|4300.88|4299.96|539
1646004820000|2022-02-27 23:33:40|4300.63|4300.03|4300.51|4299.91|4301.88|4301.28|4300.51|4299.91|119
1646004830000|2022-02-27 23:33:50|4300.76|4300.16|4300.26|4299.66|4301.01|4300.41|4300.26|4299.66|115
1646004840000|2022-02-27 23:34:00|4301.51|4300.91|4300.63|4300.03|4301.63|4301.03|4300.38|4299.78|221
1646004850000|2022-02-27 23:34:10|4300.76|4300.16|4307.26|4306.66|4309.26|4308.66|4300.38|4299.78|877
1646004860000|2022-02-27 23:34:20|4306.88|4306.28|4303.76|4303.16|4306.88|4306.28|4303.51|4302.91|322
1646004870000|2022-02-27 23:34:30|4304.38|4303.78|4303.51|4302.91|4304.38|4303.78|4302.13|4301.53|243
1646004880000|2022-02-27 23:34:40|4303.01|4302.41|4304.38|4303.78|4308.63|4308.03|4302.01|4301.41|616
1646004890000|2022-02-27 23:34:50|4304.63|4304.03|4304.63|4304.03|4305.88|4305.28|4304.51|4303.91|125
1646004900000|2022-02-27 23:35:00|4304.88|4304.28|4302.13|4301.53|4305.13|4304.53|4301.63|4301.03|269
1646004910000|2022-02-27 23:35:10|4301.88|4301.28|4299.13|4298.53|4302.26|4301.66|4298.88|4298.28|243
1646004920000|2022-02-27 23:35:20|4299.38|4298.78|4295.88|4295.28|4300.13|4299.53|4294.38|4293.78|572
1646004930000|2022-02-27 23:35:30|4296.01|4295.41|4296.13|4295.53|4297.13|4296.53|4295.38|4294.78|192
1646004940000|2022-02-27 23:35:40|4296.26|4295.66|4297.13|4296.53|4297.51|4296.91|4296.13|4295.53|146
1646004950000|2022-02-27 23:35:50|4297.01|4296.41|4297.38|4296.78|4298.38|4297.78|4296.76|4296.16|107
1646004960000|2022-02-27 23:36:00|4297.51|4296.91|4296.88|4296.28|4297.88|4297.28|4296.88|4296.28|64
1646004970000|2022-02-27 23:36:10|4297.63|4297.03|4297.76|4297.16|4298.38|4297.78|4297.26|4296.66|56
1646004980000|2022-02-27 23:36:20|4298.38|4297.78|4297.76|4297.16|4298.88|4298.28|4297.26|4296.66|100
1646004990000|2022-02-27 23:36:30|4298.26|4297.66|4299.38|4298.78|4299.38|4298.78|4298.26|4297.66|164
1646005000000|2022-02-27 23:36:40|4299.51|4298.91|4298.88|4298.28|4299.51|4298.91|4298.38|4297.78|41
1646005010000|2022-02-27 23:36:50|4298.76|4298.16|4299.13|4298.53|4299.38|4298.78|4298.51|4297.91|81
1646005020000|2022-02-27 23:37:00|4298.88|4298.28|4300.13|4299.53|4300.51|4299.91|4298.38|4297.78|82
1646005030000|2022-02-27 23:37:10|4299.76|4299.16|4299.38|4298.78|4300.13|4299.53|4299.01|4298.41|70
1646005040000|2022-02-27 23:37:20|4299.13|4298.53|4299.63|4299.03|4299.76|4299.16|4299.01|4298.41|47
1646005050000|2022-02-27 23:37:30|4299.51|4298.91|4298.88|4298.28|4299.63|4299.03|4298.38|4297.78|77
1646005060000|2022-02-27 23:37:40|4298.76|4298.16|4298.63|4298.03|4299.13|4298.53|4297.26|4296.66|88
1646005070000|2022-02-27 23:37:50|4298.51|4297.91|4297.76|4297.16|4298.51|4297.91|4297.38|4296.78|96
1646005080000|2022-02-27 23:38:00|4297.63|4297.03|4297.76|4297.16|4298.38|4297.78|4297.51|4296.91|36
1646005090000|2022-02-27 23:38:10|4297.51|4296.91|4298.51|4297.91|4299.01|4298.41|4297.51|4296.91|65
1646005100000|2022-02-27 23:38:20|4298.26|4297.66|4298.76|4298.16|4298.76|4298.16|4298.01|4297.41|45
1646005110000|2022-02-27 23:38:30|4298.88|4298.28|4296.88|4296.28|4298.88|4298.28|4296.38|4295.78|163
1646005120000|2022-02-27 23:38:40|4297.01|4296.41|4296.26|4295.66|4297.38|4296.78|4295.88|4295.28|60
1646005130000|2022-02-27 23:38:50|4296.01|4295.41|4297.13|4296.53|4297.13|4296.53|4294.88|4294.28|265
1646005140000|2022-02-27 23:39:00|4297.01|4296.41|4296.63|4296.03|4297.26|4296.66|4296.63|4296.03|69
1646005150000|2022-02-27 23:39:10|4296.51|4295.91|4296.51|4295.91|4296.76|4296.16|4295.13|4294.53|82
1646005160000|2022-02-27 23:39:20|4296.76|4296.16|4296.13|4295.53|4296.76|4296.16|4295.88|4295.28|68
1646005170000|2022-02-27 23:39:30|4296.01|4295.41|4295.13|4294.53|4296.76|4296.16|4295.13|4294.53|88
1646005180000|2022-02-27 23:39:40|4295.26|4294.66|4295.38|4294.78|4295.63|4295.03|4295.26|4294.66|44
1646005190000|2022-02-27 23:39:50|4295.26|4294.66|4294.88|4294.28|4295.38|4294.78|4294.88|4294.28|46
1646005200000|2022-02-27 23:40:00|4295.13|4294.53|4294.88|4294.28|4295.38|4294.78|4294.63|4294.03|19
1646005210000|2022-02-27 23:40:10|4294.76|4294.16|4295.01|4294.41|4296.01|4295.41|4294.76|4294.16|70
1646005220000|2022-02-27 23:40:20|4295.26|4294.66|4296.63|4296.03|4296.88|4296.28|4295.01|4294.41|58
1646005230000|2022-02-27 23:40:30|4296.88|4296.28|4295.63|4295.03|4297.01|4296.41|4295.63|4295.03|99
1646005240000|2022-02-27 23:40:40|4295.76|4295.16|4297.51|4296.91|4297.76|4297.16|4295.76|4295.16|175
1646005250000|2022-02-27 23:40:50|4297.76|4297.16|4297.38|4296.78|4298.76|4298.16|4297.38|4296.78|72
1646005260000|2022-02-27 23:41:00|4297.26|4296.66|4296.51|4295.91|4297.51|4296.91|4296.01|4295.41|83
1646005270000|2022-02-27 23:41:10|4297.13|4296.53|4297.26|4296.66|4297.26|4296.66|4296.63|4296.03|49
1646005280000|2022-02-27 23:41:20|4297.13|4296.53|4296.51|4295.91|4297.13|4296.53|4296.26|4295.66|10
1646005290000|2022-02-27 23:41:30|4296.76|4296.16|4294.88|4294.28|4296.76|4296.16|4294.38|4293.78|93
1646005300000|2022-02-27 23:41:40|4295.13|4294.53|4294.88|4294.28|4295.26|4294.66|4294.88|4294.28|14
1646005310000|2022-02-27 23:41:50|4295.13|4294.53|4294.88|4294.28|4295.26|4294.66|4294.76|4294.16|19
1646005320000|2022-02-27 23:42:00|4295.01|4294.41|4295.13|4294.53|4295.88|4295.28|4294.88|4294.28|55
1646005330000|2022-02-27 23:42:10|4295.01|4294.41|4297.13|4296.53|4297.26|4296.66|4295.01|4294.41|93
1646005340000|2022-02-27 23:42:20|4297.01|4296.41|4297.26|4296.66|4297.26|4296.66|4296.63|4296.03|32
1646005350000|2022-02-27 23:42:30|4297.01|4296.41|4295.38|4294.78|4297.01|4296.41|4295.26|4294.66|64
1646005360000|2022-02-27 23:42:40|4295.26|4294.66|4295.01|4294.41|4295.88|4295.28|4295.01|4294.41|39
1646005370000|2022-02-27 23:42:50|4295.13|4294.53|4294.88|4294.28|4295.63|4295.03|4294.76|4294.16|43
1646005380000|2022-02-27 23:43:00|4295.01|4294.41|4292.88|4292.28|4295.13|4294.53|4292.63|4292.03|259
1646005390000|2022-02-27 23:43:10|4292.63|4292.03|4294.01|4293.41|4294.01|4293.41|4292.51|4291.91|53
1646005400000|2022-02-27 23:43:20|4294.13|4293.53|4294.38|4293.78|4294.38|4293.78|4293.63|4293.03|57
1646005410000|2022-02-27 23:43:30|4294.51|4293.91|4295.01|4294.41|4295.13|4294.53|4294.26|4293.66|48
1646005420000|2022-02-27 23:43:40|4295.13|4294.53|4295.01|4294.41|4295.13|4294.53|4294.76|4294.16|23
1646005430000|2022-02-27 23:43:50|4295.38|4294.78|4294.63|4294.03|4296.26|4295.66|4294.51|4293.91|83
1646005440000|2022-02-27 23:44:00|4294.51|4293.91|4294.63|4294.03|4294.63|4294.03|4293.63|4293.03|81
1646005450000|2022-02-27 23:44:10|4294.13|4293.53|4293.13|4292.53|4294.38|4293.78|4293.13|4292.53|36
1646005460000|2022-02-27 23:44:20|4293.26|4292.66|4292.76|4292.16|4294.01|4293.41|4292.76|4292.16|61
1646005470000|2022-02-27 23:44:30|4292.63|4292.03|4293.01|4292.41|4293.01|4292.41|4292.38|4291.78|27
1646005480000|2022-02-27 23:44:40|4292.38|4291.78|4292.13|4291.53|4292.88|4292.28|4292.13|4291.53|56
1646005490000|2022-02-27 23:44:50|4292.01|4291.41|4293.51|4292.91|4293.63|4293.03|4292.01|4291.41|68
1646005500000|2022-02-27 23:45:00|4293.01|4292.41|4293.88|4293.28|4294.26|4293.66|4292.38|4291.78|132
1646005510000|2022-02-27 23:45:10|4294.26|4293.66|4293.38|4292.78|4294.26|4293.66|4293.38|4292.78|229
1646005520000|2022-02-27 23:45:20|4293.51|4292.91|4293.13|4292.53|4293.51|4292.91|4293.13|4292.53|29
1646005530000|2022-02-27 23:45:30|4292.88|4292.28|4291.13|4290.53|4292.88|4292.28|4291.13|4290.53|122
1646005540000|2022-02-27 23:45:40|4290.76|4290.16|4290.88|4290.28|4290.88|4290.28|4289.88|4289.28|175
1646005550000|2022-02-27 23:45:50|4291.51|4290.91|4292.13|4291.53|4292.13|4291.53|4291.38|4290.78|84
1646005560000|2022-02-27 23:46:00|4292.01|4291.41|4291.38|4290.78|4292.63|4292.03|4291.38|4290.78|139
1646005570000|2022-02-27 23:46:10|4291.51|4290.91|4291.63|4291.03|4291.88|4291.28|4291.13|4290.53|14
1646005580000|2022-02-27 23:46:20|4291.51|4290.91|4291.51|4290.91|4292.13|4291.53|4291.38|4290.78|30
1646005590000|2022-02-27 23:46:30|4291.88|4291.28|4292.51|4291.91|4292.63|4292.03|4291.76|4291.16|24
1646005600000|2022-02-27 23:46:40|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|7
1646005610000|2022-02-27 23:46:50|4292.51|4291.91|4292.38|4291.78|4293.26|4292.66|4291.88|4291.28|150
1646005620000|2022-02-27 23:47:00|4292.51|4291.91|4293.13|4292.53|4293.13|4292.53|4292.38|4291.78|61
1646005630000|2022-02-27 23:47:10|4293.76|4293.16|4293.76|4293.16|4294.76|4294.16|4293.63|4293.03|129
1646005640000|2022-02-27 23:47:20|4293.88|4293.28|4295.26|4294.66|4295.26|4294.66|4293.76|4293.16|55
1646005650000|2022-02-27 23:47:30|4295.13|4294.53|4296.13|4295.53|4296.51|4295.91|4295.01|4294.41|92
1646005660000|2022-02-27 23:47:40|4296.38|4295.78|4297.01|4296.41|4297.01|4296.41|4296.38|4295.78|73
1646005670000|2022-02-27 23:47:50|4296.51|4295.91|4296.63|4296.03|4296.63|4296.03|4296.26|4295.66|40
1646005680000|2022-02-27 23:48:00|4296.26|4295.66|4296.51|4295.91|4296.63|4296.03|4295.88|4295.28|45
1646005690000|2022-02-27 23:48:10|4296.63|4296.03|4297.13|4296.53|4297.51|4296.91|4296.38|4295.78|76
1646005700000|2022-02-27 23:48:20|4296.88|4296.28|4297.26|4296.66|4297.51|4296.91|4296.88|4296.28|67
1646005710000|2022-02-27 23:48:30|4297.38|4296.78|4297.01|4296.41|4297.38|4296.78|4296.76|4296.16|49
1646005720000|2022-02-27 23:48:40|4296.88|4296.28|4296.51|4295.91|4297.01|4296.41|4296.38|4295.78|80
1646005730000|2022-02-27 23:48:50|4296.38|4295.78|4296.51|4295.91|4296.76|4296.16|4296.26|4295.66|11
1646005740000|2022-02-27 23:49:00|4296.63|4296.03|4296.13|4295.53|4296.76|4296.16|4296.13|4295.53|51
1646005750000|2022-02-27 23:49:10|4296.01|4295.41|4295.26|4294.66|4296.13|4295.53|4294.88|4294.28|82
1646005760000|2022-02-27 23:49:20|4295.13|4294.53|4295.88|4295.28|4295.88|4295.28|4294.63|4294.03|32
1646005770000|2022-02-27 23:49:30|4295.76|4295.16|4295.51|4294.91|4296.01|4295.41|4295.51|4294.91|28
1646005780000|2022-02-27 23:49:40|4295.88|4295.28|4295.51|4294.91|4296.13|4295.53|4295.01|4294.41|75
1646005790000|2022-02-27 23:49:50|4296.13|4295.53|4295.88|4295.28|4296.13|4295.53|4295.63|4295.03|30
1646005800000|2022-02-27 23:50:00|4296.01|4295.41|4296.63|4296.03|4296.63|4296.03|4295.76|4295.16|75
1646005810000|2022-02-27 23:50:10|4296.76|4296.16|4297.63|4297.03|4297.76|4297.16|4295.88|4295.28|188
1646005820000|2022-02-27 23:50:20|4298.01|4297.41|4298.13|4297.53|4299.26|4298.66|4298.01|4297.41|173
1646005830000|2022-02-27 23:50:30|4297.88|4297.28|4298.26|4297.66|4298.76|4298.16|4297.26|4296.66|129
1646005840000|2022-02-27 23:50:40|4298.38|4297.78|4298.51|4297.91|4298.51|4297.91|4297.88|4297.28|23
1646005850000|2022-02-27 23:50:50|4298.88|4298.28|4299.88|4299.28|4300.01|4299.41|4298.51|4297.91|95
1646005860000|2022-02-27 23:51:00|4299.63|4299.03|4300.13|4299.53|4300.13|4299.53|4298.63|4298.03|96
1646005870000|2022-02-27 23:51:10|4300.26|4299.66|4299.88|4299.28|4300.51|4299.91|4298.76|4298.16|98
1646005880000|2022-02-27 23:51:20|4299.76|4299.16|4299.63|4299.03|4300.26|4299.66|4299.38|4298.78|56
1646005890000|2022-02-27 23:51:30|4299.88|4299.28|4298.38|4297.78|4300.01|4299.41|4298.13|4297.53|124
1646005900000|2022-02-27 23:51:40|4297.88|4297.28|4298.38|4297.78|4298.38|4297.78|4297.88|4297.28|100
1646005910000|2022-02-27 23:51:50|4298.51|4297.91|4298.13|4297.53|4298.51|4297.91|4297.76|4297.16|36
1646005920000|2022-02-27 23:52:00|4298.38|4297.78|4297.01|4296.41|4298.38|4297.78|4297.01|4296.41|95
1646005930000|2022-02-27 23:52:10|4297.26|4296.66|4296.76|4296.16|4297.63|4297.03|4296.63|4296.03|43
1646005940000|2022-02-27 23:52:20|4296.51|4295.91|4296.63|4296.03|4297.01|4296.41|4296.26|4295.66|36
1646005950000|2022-02-27 23:52:30|4297.13|4296.53|4297.38|4296.78|4297.38|4296.78|4296.38|4295.78|92
1646005960000|2022-02-27 23:52:40|4297.51|4296.91|4296.63|4296.03|4297.63|4297.03|4296.63|4296.03|55
1646005970000|2022-02-27 23:52:50|4296.76|4296.16|4296.63|4296.03|4297.26|4296.66|4296.63|4296.03|36
1646005980000|2022-02-27 23:53:00|4296.01|4295.41|4297.51|4296.91|4297.51|4296.91|4295.88|4295.28|94
1646005990000|2022-02-27 23:53:10|4297.76|4297.16|4297.51|4296.91|4298.13|4297.53|4296.63|4296.03|66
1646006000000|2022-02-27 23:53:20|4297.63|4297.03|4299.26|4298.66|4299.26|4298.66|4297.38|4296.78|107
1646006010000|2022-02-27 23:53:30|4299.13|4298.53|4297.76|4297.16|4299.38|4298.78|4297.63|4297.03|83
1646006020000|2022-02-27 23:53:40|4297.63|4297.03|4297.01|4296.41|4297.63|4297.03|4296.88|4296.28|38
1646006030000|2022-02-27 23:53:50|4297.13|4296.53|4295.76|4295.16|4297.26|4296.66|4295.63|4295.03|50
1646006040000|2022-02-27 23:54:00|4295.88|4295.28|4295.63|4295.03|4295.88|4295.28|4295.38|4294.78|49
1646006050000|2022-02-27 23:54:10|4295.51|4294.91|4295.38|4294.78|4295.63|4295.03|4295.13|4294.53|40
1646006060000|2022-02-27 23:54:20|4296.13|4295.53|4296.51|4295.91|4296.51|4295.91|4295.76|4295.16|26
1646006070000|2022-02-27 23:54:30|4296.38|4295.78|4295.38|4294.78|4296.51|4295.91|4295.26|4294.66|20
1646006080000|2022-02-27 23:54:40|4295.51|4294.91|4295.13|4294.53|4295.51|4294.91|4295.01|4294.41|43
1646006090000|2022-02-27 23:54:50|4295.26|4294.66|4294.01|4293.41|4295.38|4294.78|4293.26|4292.66|153
1646006100000|2022-02-27 23:55:00|4294.38|4293.78|4294.76|4294.16|4294.76|4294.16|4293.88|4293.28|78
1646006110000|2022-02-27 23:55:10|4295.01|4294.41|4294.26|4293.66|4295.01|4294.41|4294.01|4293.41|24
1646006120000|2022-02-27 23:55:20|4294.38|4293.78|4294.38|4293.78|4295.01|4294.41|4293.76|4293.16|96
1646006130000|2022-02-27 23:55:30|4294.13|4293.53|4292.76|4292.16|4294.63|4294.03|4292.76|4292.16|177
1646006140000|2022-02-27 23:55:40|4292.88|4292.28|4292.76|4292.16|4293.01|4292.41|4292.38|4291.78|59
1646006150000|2022-02-27 23:55:50|4292.88|4292.28|4292.38|4291.78|4293.01|4292.41|4292.26|4291.66|32
1646006160000|2022-02-27 23:56:00|4292.51|4291.91|4293.76|4293.16|4293.76|4293.16|4292.38|4291.78|85
1646006170000|2022-02-27 23:56:10|4293.63|4293.03|4293.26|4292.66|4294.01|4293.41|4293.26|4292.66|24
1646006180000|2022-02-27 23:56:20|4293.51|4292.91|4293.76|4293.16|4294.01|4293.41|4293.26|4292.66|46
1646006190000|2022-02-27 23:56:30|4294.01|4293.41|4292.13|4291.53|4294.01|4293.41|4291.76|4291.16|113
1646006200000|2022-02-27 23:56:40|4291.88|4291.28|4292.13|4291.53|4292.26|4291.66|4291.88|4291.28|40
1646006210000|2022-02-27 23:56:50|4292.26|4291.66|4293.26|4292.66|4293.38|4292.78|4292.01|4291.41|73
1646006220000|2022-02-27 23:57:00|4293.01|4292.41|4293.13|4292.53|4294.01|4293.41|4293.01|4292.41|77
1646006230000|2022-02-27 23:57:10|4292.88|4292.28|4292.26|4291.66|4293.26|4292.66|4292.26|4291.66|21
1646006240000|2022-02-27 23:57:20|4292.38|4291.78|4292.51|4291.91|4292.63|4292.03|4292.26|4291.66|49
1646006250000|2022-02-27 23:57:30|4292.63|4292.03|4292.63|4292.03|4292.63|4292.03|4291.88|4291.28|62
1646006260000|2022-02-27 23:57:40|4292.88|4292.28|4292.63|4292.03|4292.88|4292.28|4292.38|4291.78|28
1646006270000|2022-02-27 23:57:50|4292.51|4291.91|4292.63|4292.03|4292.76|4292.16|4292.38|4291.78|52
1646006280000|2022-02-27 23:58:00|4292.76|4292.16|4291.38|4290.78|4292.76|4292.16|4291.38|4290.78|109
1646006290000|2022-02-27 23:58:10|4291.26|4290.66|4292.76|4292.16|4293.01|4292.41|4291.26|4290.66|176
1646006300000|2022-02-27 23:58:20|4292.88|4292.28|4292.01|4291.41|4292.88|4292.28|4291.51|4290.91|51
1646006310000|2022-02-27 23:58:30|4291.76|4291.16|4292.51|4291.91|4292.76|4292.16|4291.76|4291.16|85
1646006320000|2022-02-27 23:58:40|4292.76|4292.16|4292.51|4291.91|4293.01|4292.41|4292.38|4291.78|82
1646006330000|2022-02-27 23:58:50|4292.38|4291.78|4291.63|4291.03|4292.38|4291.78|4291.51|4290.91|36
1646006340000|2022-02-27 23:59:00|4291.76|4291.16|4290.26|4289.66|4291.76|4291.16|4290.26|4289.66|155
1646006350000|2022-02-27 23:59:10|4290.13|4289.53|4289.01|4288.41|4290.88|4290.28|4288.51|4287.91|270
1646006360000|2022-02-27 23:59:20|4288.88|4288.28|4288.38|4287.78|4289.13|4288.53|4288.38|4287.78|93
1646006370000|2022-02-27 23:59:30|4288.76|4288.16|4289.51|4288.91|4289.51|4288.91|4288.63|4288.03|71
1646006380000|2022-02-27 23:59:40|4289.38|4288.78|4289.01|4288.41|4289.63|4289.03|4288.88|4288.28|61
1646006390000|2022-02-27 23:59:50|4289.26|4288.66|4288.76|4288.16|4289.51|4288.91|4288.76|4288.16|57
1646006400000|2022-02-28 00:00:00|4288.88|4288.28|4290.76|4290.16|4291.38|4290.78|4288.76|4288.16|215
1646006410000|2022-02-28 00:00:10|4290.38|4289.78|4290.51|4289.91|4291.26|4290.66|4289.76|4289.16|111
1646006420000|2022-02-28 00:00:20|4290.63|4290.03|4289.76|4289.16|4291.13|4290.53|4289.63|4289.03|92
1646006430000|2022-02-28 00:00:30|4290.01|4289.41|4287.88|4287.28|4290.13|4289.53|4287.88|4287.28|123
1646006440000|2022-02-28 00:00:40|4287.63|4287.03|4288.01|4287.41|4288.01|4287.41|4286.88|4286.28|162
1646006450000|2022-02-28 00:00:50|4287.88|4287.28|4288.01|4287.41|4288.01|4287.41|4287.63|4287.03|24
1646006460000|2022-02-28 00:01:00|4287.88|4287.28|4286.88|4286.28|4287.88|4287.28|4286.63|4286.03|202
1646006470000|2022-02-28 00:01:10|4286.76|4286.16|4286.01|4285.41|4286.76|4286.16|4285.76|4285.16|196
1646006480000|2022-02-28 00:01:20|4286.51|4285.91|4286.51|4285.91|4286.63|4286.03|4285.76|4285.16|124
1646006490000|2022-02-28 00:01:30|4286.38|4285.78|4287.01|4286.41|4287.01|4286.41|4286.26|4285.66|111
1646006500000|2022-02-28 00:01:40|4286.76|4286.16|4286.88|4286.28|4287.51|4286.91|4286.76|4286.16|72
1646006510000|2022-02-28 00:01:50|4287.01|4286.41|4286.76|4286.16|4287.01|4286.41|4286.26|4285.66|140
1646006520000|2022-02-28 00:02:00|4286.63|4286.03|4286.26|4285.66|4286.63|4286.03|4285.76|4285.16|112
1646006530000|2022-02-28 00:02:10|4286.51|4285.91|4287.26|4286.66|4287.76|4287.16|4286.51|4285.91|100
1646006540000|2022-02-28 00:02:20|4287.51|4286.91|4288.01|4287.41|4288.01|4287.41|4287.51|4286.91|97
1646006550000|2022-02-28 00:02:30|4287.76|4287.16|4287.38|4286.78|4287.76|4287.16|4287.38|4286.78|104
1646006560000|2022-02-28 00:02:40|4287.51|4286.91|4287.88|4287.28|4288.01|4287.41|4287.51|4286.91|93
1646006570000|2022-02-28 00:02:50|4288.01|4287.41|4288.01|4287.41|4288.01|4287.41|4287.76|4287.16|49
1646006580000|2022-02-28 00:03:00|4287.51|4286.91|4284.76|4284.16|4288.01|4287.41|4284.76|4284.16|467
1646006590000|2022-02-28 00:03:10|4284.88|4284.28|4283.63|4283.03|4285.63|4285.03|4283.63|4283.03|282
1646006600000|2022-02-28 00:03:20|4284.01|4283.41|4283.38|4282.78|4284.01|4283.41|4283.13|4282.53|192
1646006610000|2022-02-28 00:03:30|4283.51|4282.91|4283.38|4282.78|4284.38|4283.78|4283.13|4282.53|81
1646006620000|2022-02-28 00:03:40|4283.51|4282.91|4283.38|4282.78|4283.51|4282.91|4283.01|4282.41|33
1646006630000|2022-02-28 00:03:50|4283.51|4282.91|4281.51|4280.91|4283.88|4283.28|4281.26|4280.66|239
1646006640000|2022-02-28 00:04:00|4281.88|4281.28|4281.38|4280.78|4281.88|4281.28|4281.01|4280.41|172
1646006650000|2022-02-28 00:04:10|4281.63|4281.03|4282.38|4281.78|4282.63|4282.03|4281.63|4281.03|72
1646006660000|2022-02-28 00:04:20|4281.76|4281.16|4280.76|4280.16|4281.76|4281.16|4280.76|4280.16|94
1646006670000|2022-02-28 00:04:30|4280.88|4280.28|4281.76|4281.16|4281.88|4281.28|4280.88|4280.28|133
1646006680000|2022-02-28 00:04:40|4282.01|4281.41|4283.63|4283.03|4283.76|4283.16|4282.01|4281.41|148
1646006690000|2022-02-28 00:04:50|4283.88|4283.28|4283.26|4282.66|4284.01|4283.41|4283.01|4282.41|170
1646006700000|2022-02-28 00:05:00|4283.38|4282.78|4283.88|4283.28|4284.51|4283.91|4283.26|4282.66|127
1646006710000|2022-02-28 00:05:10|4284.13|4283.53|4283.38|4282.78|4284.51|4283.91|4283.38|4282.78|45
1646006720000|2022-02-28 00:05:20|4283.63|4283.03|4284.26|4283.66|4284.51|4283.91|4283.51|4282.91|133
1646006730000|2022-02-28 00:05:30|4284.38|4283.78|4284.13|4283.53|4284.38|4283.78|4283.26|4282.66|142
1646006740000|2022-02-28 00:05:40|4284.01|4283.41|4282.76|4282.16|4284.26|4283.66|4282.38|4281.78|139
1646006750000|2022-02-28 00:05:50|4282.88|4282.28|4282.26|4281.66|4283.13|4282.53|4282.13|4281.53|56
1646006760000|2022-02-28 00:06:00|4282.13|4281.53|4282.26|4281.66|4282.76|4282.16|4281.76|4281.16|157
1646006770000|2022-02-28 00:06:10|4282.38|4281.78|4281.63|4281.03|4282.51|4281.91|4281.38|4280.78|241
1646006780000|2022-02-28 00:06:20|4281.51|4280.91|4281.51|4280.91|4281.51|4280.91|4280.76|4280.16|105
1646006790000|2022-02-28 00:06:30|4281.63|4281.03|4283.13|4282.53|4283.13|4282.53|4281.51|4280.91|77
1646006800000|2022-02-28 00:06:40|4283.51|4282.91|4284.38|4283.78|4285.38|4284.78|4283.51|4282.91|257
1646006810000|2022-02-28 00:06:50|4283.88|4283.28|4283.13|4282.53|4284.38|4283.78|4282.13|4281.53|333
1646006820000|2022-02-28 00:07:00|4282.88|4282.28|4284.26|4283.66|4284.26|4283.66|4282.88|4282.28|74
1646006830000|2022-02-28 00:07:10|4284.51|4283.91|4284.63|4284.03|4284.63|4284.03|4284.26|4283.66|74
1646006840000|2022-02-28 00:07:20|4284.51|4283.91|4285.13|4284.53|4285.26|4284.66|4284.26|4283.66|26
1646006850000|2022-02-28 00:07:30|4285.26|4284.66|4284.51|4283.91|4285.26|4284.66|4284.51|4283.91|19
1646006860000|2022-02-28 00:07:40|4284.63|4284.03|4284.01|4283.41|4284.63|4284.03|4283.13|4282.53|67
1646006870000|2022-02-28 00:07:50|4284.13|4283.53|4283.88|4283.28|4284.63|4284.03|4283.63|4283.03|198
1646006880000|2022-02-28 00:08:00|4284.13|4283.53|4285.51|4284.91|4285.51|4284.91|4284.13|4283.53|50
1646006890000|2022-02-28 00:08:10|4285.38|4284.78|4287.76|4287.16|4288.01|4287.41|4285.38|4284.78|226
1646006900000|2022-02-28 00:08:20|4287.38|4286.78|4287.51|4286.91|4288.01|4287.41|4287.38|4286.78|63
1646006910000|2022-02-28 00:08:30|4287.63|4287.03|4287.76|4287.16|4287.88|4287.28|4287.26|4286.66|68
1646006920000|2022-02-28 00:08:40|4288.01|4287.41|4287.88|4287.28|4288.01|4287.41|4287.51|4286.91|96
1646006930000|2022-02-28 00:08:50|4288.01|4287.41|4287.26|4286.66|4288.01|4287.41|4287.26|4286.66|68
1646006940000|2022-02-28 00:09:00|4287.51|4286.91|4288.01|4287.41|4288.01|4287.41|4287.26|4286.66|84
1646006950000|2022-02-28 00:09:10|4287.88|4287.28|4287.51|4286.91|4288.01|4287.41|4287.51|4286.91|30
1646006960000|2022-02-28 00:09:20|4287.76|4287.16|4287.63|4287.03|4287.76|4287.16|4287.26|4286.66|34
1646006970000|2022-02-28 00:09:30|4287.76|4287.16|4287.76|4287.16|4288.01|4287.41|4287.38|4286.78|46
1646006980000|2022-02-28 00:09:40|4287.88|4287.28|4288.26|4287.66|4288.26|4287.66|4287.76|4287.16|266
1646006990000|2022-02-28 00:09:50|4288.01|4287.41|4287.76|4287.16|4288.26|4287.66|4287.76|4287.16|119
1646007000000|2022-02-28 00:10:00|4287.88|4287.28|4288.26|4287.66|4288.26|4287.66|4287.76|4287.16|53
1646007010000|2022-02-28 00:10:10|4288.13|4287.53|4287.76|4287.16|4288.26|4287.66|4287.76|4287.16|94
1646007020000|2022-02-28 00:10:20|4287.63|4287.03|4287.26|4286.66|4287.63|4287.03|4286.38|4285.78|104
1646007030000|2022-02-28 00:10:30|4287.51|4286.91|4286.51|4285.91|4287.63|4287.03|4286.51|4285.91|130
1646007040000|2022-02-28 00:10:40|4286.38|4285.78|4285.13|4284.53|4286.51|4285.91|4284.88|4284.28|133
1646007050000|2022-02-28 00:10:50|4285.26|4284.66|4285.01|4284.41|4285.26|4284.66|4284.26|4283.66|72
1646007060000|2022-02-28 00:11:00|4284.88|4284.28|4285.01|4284.41|4285.26|4284.66|4284.38|4283.78|84
1646007070000|2022-02-28 00:11:10|4285.13|4284.53|4285.26|4284.66|4285.76|4285.16|4284.26|4283.66|66
1646007080000|2022-02-28 00:11:20|4285.13|4284.53|4284.88|4284.28|4285.51|4284.91|4284.76|4284.16|24
1646007090000|2022-02-28 00:11:30|4284.63|4284.03|4285.01|4284.41|4285.01|4284.41|4284.51|4283.91|10
1646007100000|2022-02-28 00:11:40|4284.88|4284.28|4284.26|4283.66|4284.88|4284.28|4283.63|4283.03|75
1646007110000|2022-02-28 00:11:50|4284.13|4283.53|4284.63|4284.03|4284.63|4284.03|4283.63|4283.03|33
1646007120000|2022-02-28 00:12:00|4284.76|4284.16|4285.13|4284.53|4285.51|4284.91|4284.51|4283.91|40
1646007130000|2022-02-28 00:12:10|4285.26|4284.66|4285.38|4284.78|4285.38|4284.78|4284.76|4284.16|54
1646007140000|2022-02-28 00:12:20|4285.26|4284.66|4284.76|4284.16|4285.51|4284.91|4284.76|4284.16|28
1646007150000|2022-02-28 00:12:30|4284.63|4284.03|4284.38|4283.78|4285.01|4284.41|4284.26|4283.66|28
1646007160000|2022-02-28 00:12:40|4284.26|4283.66|4285.26|4284.66|4285.26|4284.66|4283.01|4282.41|289
1646007170000|2022-02-28 00:12:50|4285.13|4284.53|4285.26|4284.66|4285.76|4285.16|4285.01|4284.41|71
1646007180000|2022-02-28 00:13:00|4285.13|4284.53|4286.88|4286.28|4287.13|4286.53|4285.01|4284.41|176
1646007190000|2022-02-28 00:13:10|4286.76|4286.16|4287.13|4286.53|4287.63|4287.03|4286.76|4286.16|119
1646007200000|2022-02-28 00:13:20|4287.26|4286.66|4287.88|4287.28|4288.01|4287.41|4287.13|4286.53|106
1646007210000|2022-02-28 00:13:30|4288.01|4287.41|4287.76|4287.16|4288.01|4287.41|4287.76|4287.16|42
1646007220000|2022-02-28 00:13:40|4287.26|4286.66|4285.76|4285.16|4287.26|4286.66|4285.76|4285.16|58
1646007230000|2022-02-28 00:13:50|4286.01|4285.41|4286.76|4286.16|4286.88|4286.28|4286.01|4285.41|51
1646007240000|2022-02-28 00:14:00|4286.63|4286.03|4285.76|4285.16|4286.63|4286.03|4285.51|4284.91|36
1646007250000|2022-02-28 00:14:10|4286.01|4285.41|4285.76|4285.16|4286.26|4285.66|4285.76|4285.16|21
1646007260000|2022-02-28 00:14:20|4285.63|4285.03|4286.63|4286.03|4286.63|4286.03|4285.63|4285.03|38
1646007270000|2022-02-28 00:14:30|4286.76|4286.16|4286.13|4285.53|4287.51|4286.91|4286.01|4285.41|47
1646007280000|2022-02-28 00:14:40|4286.26|4285.66|4286.76|4286.16|4286.76|4286.16|4286.26|4285.66|61
1646007290000|2022-02-28 00:14:50|4287.01|4286.41|4287.01|4286.41|4287.38|4286.78|4286.76|4286.16|77
1646007300000|2022-02-28 00:15:00|4286.76|4286.16|4286.88|4286.28|4286.88|4286.28|4286.51|4285.91|57
1646007310000|2022-02-28 00:15:10|4287.01|4286.41|4286.63|4286.03|4287.01|4286.41|4286.38|4285.78|33
1646007320000|2022-02-28 00:15:20|4286.51|4285.91|4286.63|4286.03|4287.51|4286.91|4286.51|4285.91|67
1646007330000|2022-02-28 00:15:30|4286.76|4286.16|4286.51|4285.91|4287.01|4286.41|4286.51|4285.91|51
1646007340000|2022-02-28 00:15:40|4286.38|4285.78|4284.76|4284.16|4286.38|4285.78|4284.76|4284.16|105
1646007350000|2022-02-28 00:15:50|4285.01|4284.41|4284.76|4284.16|4285.38|4284.78|4284.76|4284.16|180
1646007360000|2022-02-28 00:16:00|4285.13|4284.53|4286.76|4286.16|4286.76|4286.16|4284.88|4284.28|97
1646007370000|2022-02-28 00:16:10|4286.51|4285.91|4287.13|4286.53|4287.26|4286.66|4286.51|4285.91|68
1646007380000|2022-02-28 00:16:20|4287.01|4286.41|4286.38|4285.78|4287.51|4286.91|4286.26|4285.66|72
1646007390000|2022-02-28 00:16:30|4286.51|4285.91|4286.51|4285.91|4286.63|4286.03|4286.38|4285.78|40
1646007400000|2022-02-28 00:16:40|4286.38|4285.78|4285.88|4285.28|4286.38|4285.78|4285.76|4285.16|31
1646007410000|2022-02-28 00:16:50|4285.51|4284.91|4282.38|4281.78|4286.63|4286.03|4282.38|4281.78|438
1646007420000|2022-02-28 00:17:00|4282.13|4281.53|4283.63|4283.03|4284.38|4283.78|4281.26|4280.66|392
1646007430000|2022-02-28 00:17:10|4283.88|4283.28|4282.13|4281.53|4283.88|4283.28|4281.88|4281.28|149
1646007440000|2022-02-28 00:17:20|4282.26|4281.66|4279.76|4279.16|4282.76|4282.16|4279.76|4279.16|387
1646007450000|2022-02-28 00:17:30|4279.88|4279.28|4280.63|4280.03|4281.01|4280.41|4279.76|4279.16|170
1646007460000|2022-02-28 00:17:40|4280.76|4280.16|4280.26|4279.66|4281.26|4280.66|4280.01|4279.41|175
1646007470000|2022-02-28 00:17:50|4280.13|4279.53|4280.76|4280.16|4280.88|4280.28|4279.38|4278.78|400
1646007480000|2022-02-28 00:18:00|4280.38|4279.78|4282.01|4281.41|4282.01|4281.41|4279.76|4279.16|219
1646007490000|2022-02-28 00:18:10|4281.88|4281.28|4282.38|4281.78|4282.76|4282.16|4281.26|4280.66|100
1646007500000|2022-02-28 00:18:20|4282.13|4281.53|4281.38|4280.78|4282.13|4281.53|4280.76|4280.16|91
1646007510000|2022-02-28 00:18:30|4281.51|4280.91|4282.01|4281.41|4282.63|4282.03|4281.51|4280.91|59
1646007520000|2022-02-28 00:18:40|4282.13|4281.53|4282.38|4281.78|4282.51|4281.91|4282.13|4281.53|25
1646007530000|2022-02-28 00:18:50|4282.26|4281.66|4281.38|4280.78|4282.26|4281.66|4281.38|4280.78|28
1646007540000|2022-02-28 00:19:00|4281.51|4280.91|4282.26|4281.66|4282.38|4281.78|4281.51|4280.91|39
1646007550000|2022-02-28 00:19:10|4282.38|4281.78|4284.13|4283.53|4284.63|4284.03|4282.38|4281.78|229
1646007560000|2022-02-28 00:19:20|4284.63|4284.03|4284.01|4283.41|4284.76|4284.16|4283.76|4283.16|86
1646007570000|2022-02-28 00:19:30|4283.88|4283.28|4283.63|4283.03|4284.01|4283.41|4283.51|4282.91|79
1646007580000|2022-02-28 00:19:40|4283.38|4282.78|4283.01|4282.41|4283.76|4283.16|4282.51|4281.91|83
1646007590000|2022-02-28 00:19:50|4282.88|4282.28|4282.38|4281.78|4283.01|4282.41|4282.38|4281.78|82
1646007600000|2022-02-28 00:20:00|4282.51|4281.91|4281.76|4281.16|4282.76|4282.16|4281.63|4281.03|89
1646007610000|2022-02-28 00:20:10|4281.63|4281.03|4280.38|4279.78|4281.88|4281.28|4280.38|4279.78|124
1646007620000|2022-02-28 00:20:20|4280.51|4279.91|4281.88|4281.28|4282.63|4282.03|4280.51|4279.91|174
1646007630000|2022-02-28 00:20:30|4281.76|4281.16|4281.88|4281.28|4281.88|4281.28|4281.38|4280.78|36
1646007640000|2022-02-28 00:20:40|4281.76|4281.16|4282.76|4282.16|4282.88|4282.28|4281.76|4281.16|120
1646007650000|2022-02-28 00:20:50|4282.88|4282.28|4282.51|4281.91|4282.88|4282.28|4282.26|4281.66|40
1646007660000|2022-02-28 00:21:00|4282.76|4282.16|4282.51|4281.91|4282.88|4282.28|4282.38|4281.78|109
1646007670000|2022-02-28 00:21:10|4282.63|4282.03|4282.38|4281.78|4282.88|4282.28|4282.38|4281.78|46
1646007680000|2022-02-28 00:21:20|4282.88|4282.28|4282.38|4281.78|4282.88|4282.28|4282.26|4281.66|54
1646007690000|2022-02-28 00:21:30|4282.51|4281.91|4282.63|4282.03|4282.63|4282.03|4282.38|4281.78|33
1646007700000|2022-02-28 00:21:40|4282.51|4281.91|4282.38|4281.78|4282.63|4282.03|4282.13|4281.53|114
1646007710000|2022-02-28 00:21:50|4282.26|4281.66|4282.38|4281.78|4282.38|4281.78|4281.88|4281.28|24
1646007720000|2022-02-28 00:22:00|4282.26|4281.66|4282.13|4281.53|4282.38|4281.78|4281.88|4281.28|53
1646007730000|2022-02-28 00:22:10|4282.01|4281.41|4282.01|4281.41|4282.01|4281.41|4281.76|4281.16|11
1646007740000|2022-02-28 00:22:20|4281.88|4281.28|4282.26|4281.66|4282.51|4281.91|4281.88|4281.28|23
1646007750000|2022-02-28 00:22:30|4282.01|4281.41|4281.76|4281.16|4282.01|4281.41|4281.63|4281.03|40
1646007760000|2022-02-28 00:22:40|4281.63|4281.03|4281.88|4281.28|4281.88|4281.28|4281.51|4280.91|22
1646007770000|2022-02-28 00:22:50|4282.01|4281.41|4281.88|4281.28|4282.26|4281.66|4281.76|4281.16|30
1646007780000|2022-02-28 00:23:00|4282.01|4281.41|4282.63|4282.03|4282.88|4282.28|4282.01|4281.41|43
1646007790000|2022-02-28 00:23:10|4282.76|4282.16|4282.88|4282.28|4283.01|4282.41|4282.76|4282.16|52
1646007800000|2022-02-28 00:23:20|4282.76|4282.16|4282.88|4282.28|4283.01|4282.41|4282.63|4282.03|33
1646007810000|2022-02-28 00:23:30|4283.01|4282.41|4284.88|4284.28|4285.13|4284.53|4282.88|4282.28|129
1646007820000|2022-02-28 00:23:40|4284.76|4284.16|4284.13|4283.53|4284.76|4284.16|4284.13|4283.53|34
1646007830000|2022-02-28 00:23:50|4284.26|4283.66|4283.51|4282.91|4284.51|4283.91|4283.51|4282.91|28
1646007840000|2022-02-28 00:24:00|4283.88|4283.28|4284.26|4283.66|4284.38|4283.78|4283.63|4283.03|20
1646007850000|2022-02-28 00:24:10|4284.38|4283.78|4284.51|4283.91|4284.76|4284.16|4284.26|4283.66|35
1646007860000|2022-02-28 00:24:20|4284.38|4283.78|4284.88|4284.28|4285.01|4284.41|4284.26|4283.66|35
1646007870000|2022-02-28 00:24:30|4285.01|4284.41|4284.76|4284.16|4285.01|4284.41|4284.51|4283.91|27
1646007880000|2022-02-28 00:24:40|4284.63|4284.03|4285.63|4285.03|4286.01|4285.41|4284.63|4284.03|71
1646007890000|2022-02-28 00:24:50|4285.76|4285.16|4285.63|4285.03|4285.76|4285.16|4285.51|4284.91|25
1646007900000|2022-02-28 00:25:00|4285.51|4284.91|4285.26|4284.66|4285.51|4284.91|4284.88|4284.28|72
1646007910000|2022-02-28 00:25:10|4285.13|4284.53|4285.76|4285.16|4285.88|4285.28|4285.13|4284.53|36
1646007920000|2022-02-28 00:25:20|4286.01|4285.41|4286.13|4285.53|4286.51|4285.91|4285.76|4285.16|105
1646007930000|2022-02-28 00:25:30|4286.26|4285.66|4285.26|4284.66|4286.26|4285.66|4285.26|4284.66|56
1646007940000|2022-02-28 00:25:40|4285.01|4284.41|4285.51|4284.91|4285.63|4285.03|4285.01|4284.41|41
1646007950000|2022-02-28 00:25:50|4285.26|4284.66|4285.51|4284.91|4286.13|4285.53|4285.26|4284.66|66
1646007960000|2022-02-28 00:26:00|4285.63|4285.03|4286.01|4285.41|4286.26|4285.66|4285.63|4285.03|49
1646007970000|2022-02-28 00:26:10|4285.88|4285.28|4285.51|4284.91|4286.01|4285.41|4285.51|4284.91|28
1646007980000|2022-02-28 00:26:20|4285.38|4284.78|4284.63|4284.03|4285.38|4284.78|4284.26|4283.66|90
1646007990000|2022-02-28 00:26:30|4284.88|4284.28|4285.01|4284.41|4285.01|4284.41|4284.63|4284.03|30
1646008000000|2022-02-28 00:26:40|4284.76|4284.16|4284.01|4283.41|4284.76|4284.16|4284.01|4283.41|69
1646008010000|2022-02-28 00:26:50|4284.26|4283.66|4284.76|4284.16|4285.01|4284.41|4284.26|4283.66|64
1646008020000|2022-02-28 00:27:00|4285.01|4284.41|4284.76|4284.16|4285.01|4284.41|4284.51|4283.91|34
1646008030000|2022-02-28 00:27:10|4284.63|4284.03|4283.76|4283.16|4284.63|4284.03|4283.51|4282.91|113
1646008040000|2022-02-28 00:27:20|4283.63|4283.03|4283.01|4282.41|4283.76|4283.16|4283.01|4282.41|49
1646008050000|2022-02-28 00:27:30|4283.13|4282.53|4283.51|4282.91|4283.51|4282.91|4283.01|4282.41|87
1646008060000|2022-02-28 00:27:40|4283.76|4283.16|4283.38|4282.78|4283.76|4283.16|4283.26|4282.66|46
1646008070000|2022-02-28 00:27:50|4283.51|4282.91|4283.26|4282.66|4283.63|4283.03|4283.01|4282.41|20
1646008080000|2022-02-28 00:28:00|4283.13|4282.53|4283.38|4282.78|4283.38|4282.78|4282.76|4282.16|50
1646008090000|2022-02-28 00:28:10|4283.26|4282.66|4283.76|4283.16|4283.76|4283.16|4283.26|4282.66|33
1646008100000|2022-02-28 00:28:20|4283.63|4283.03|4283.51|4282.91|4284.01|4283.41|4283.51|4282.91|51
1646008110000|2022-02-28 00:28:30|4283.38|4282.78|4283.51|4282.91|4283.51|4282.91|4283.38|4282.78|15
1646008120000|2022-02-28 00:28:40|4283.63|4283.03|4284.01|4283.41|4284.26|4283.66|4283.63|4283.03|41
1646008130000|2022-02-28 00:28:50|4283.76|4283.16|4284.51|4283.91|4284.51|4283.91|4283.76|4283.16|19
1646008140000|2022-02-28 00:29:00|4284.26|4283.66|4284.01|4283.41|4284.38|4283.78|4284.01|4283.41|25
1646008150000|2022-02-28 00:29:10|4284.26|4283.66|4285.26|4284.66|4285.38|4284.78|4284.26|4283.66|35
1646008160000|2022-02-28 00:29:20|4285.13|4284.53|4285.51|4284.91|4285.63|4285.03|4285.01|4284.41|52
1646008170000|2022-02-28 00:29:30|4285.63|4285.03|4285.51|4284.91|4285.63|4285.03|4285.01|4284.41|30
1646008180000|2022-02-28 00:29:40|4285.01|4284.41|4285.26|4284.66|4285.26|4284.66|4284.76|4284.16|47
1646008190000|2022-02-28 00:29:50|4285.38|4284.78|4285.76|4285.16|4286.01|4285.41|4285.38|4284.78|14
1646008200000|2022-02-28 00:30:00|4285.38|4284.78|4285.51|4284.91|4285.88|4285.28|4285.38|4284.78|32
1646008210000|2022-02-28 00:30:10|4285.76|4285.16|4287.01|4286.41|4287.01|4286.41|4285.38|4284.78|170
1646008220000|2022-02-28 00:30:20|4286.88|4286.28|4287.51|4286.91|4287.51|4286.91|4286.88|4286.28|128
1646008230000|2022-02-28 00:30:30|4287.63|4287.03|4286.88|4286.28|4287.76|4287.16|4286.63|4286.03|59
1646008240000|2022-02-28 00:30:40|4286.76|4286.16|4287.38|4286.78|4287.51|4286.91|4286.63|4286.03|34
1646008250000|2022-02-28 00:30:50|4287.51|4286.91|4287.13|4286.53|4287.51|4286.91|4287.01|4286.41|49
1646008260000|2022-02-28 00:31:00|4287.01|4286.41|4286.26|4285.66|4287.38|4286.78|4286.26|4285.66|65
1646008270000|2022-02-28 00:31:10|4285.88|4285.28|4287.13|4286.53|4287.13|4286.53|4285.88|4285.28|68
1646008280000|2022-02-28 00:31:20|4287.01|4286.41|4287.63|4287.03|4287.76|4287.16|4287.01|4286.41|40
1646008290000|2022-02-28 00:31:30|4287.51|4286.91|4287.26|4286.66|4287.51|4286.91|4287.01|4286.41|47
1646008300000|2022-02-28 00:31:40|4287.13|4286.53|4287.26|4286.66|4287.38|4286.78|4287.01|4286.41|28
1646008310000|2022-02-28 00:31:50|4287.38|4286.78|4287.63|4287.03|4287.76|4287.16|4287.26|4286.66|18
1646008320000|2022-02-28 00:32:00|4287.76|4287.16|4287.26|4286.66|4287.76|4287.16|4287.01|4286.41|32
1646008330000|2022-02-28 00:32:10|4287.51|4286.91|4287.38|4286.78|4287.63|4287.03|4287.26|4286.66|75
1646008340000|2022-02-28 00:32:20|4287.51|4286.91|4287.51|4286.91|4287.63|4287.03|4287.01|4286.41|30
1646008350000|2022-02-28 00:32:30|4287.38|4286.78|4287.76|4287.16|4287.76|4287.16|4287.38|4286.78|26
1646008360000|2022-02-28 00:32:40|4287.38|4286.78|4286.26|4285.66|4287.63|4287.03|4286.26|4285.66|76
1646008370000|2022-02-28 00:32:50|4286.01|4285.41|4286.51|4285.91|4287.01|4286.41|4286.01|4285.41|57
1646008380000|2022-02-28 00:33:00|4286.26|4285.66|4286.01|4285.41|4287.13|4286.53|4286.01|4285.41|57
1646008390000|2022-02-28 00:33:10|4286.13|4285.53|4286.63|4286.03|4286.76|4286.16|4286.13|4285.53|37
1646008400000|2022-02-28 00:33:20|4286.51|4285.91|4286.76|4286.16|4287.01|4286.41|4286.26|4285.66|28
1646008410000|2022-02-28 00:33:30|4287.13|4286.53|4286.88|4286.28|4287.13|4286.53|4286.76|4286.16|24
1646008420000|2022-02-28 00:33:40|4287.01|4286.41|4287.51|4286.91|4287.63|4287.03|4286.88|4286.28|23
1646008430000|2022-02-28 00:33:50|4287.38|4286.78|4287.88|4287.28|4287.88|4287.28|4287.26|4286.66|32
1646008440000|2022-02-28 00:34:00|4287.01|4286.41|4287.13|4286.53|4287.51|4286.91|4286.76|4286.16|98
1646008450000|2022-02-28 00:34:10|4286.88|4286.28|4287.26|4286.66|4287.38|4286.78|4286.88|4286.28|19
1646008460000|2022-02-28 00:34:20|4287.51|4286.91|4287.26|4286.66|4287.51|4286.91|4287.13|4286.53|10
1646008470000|2022-02-28 00:34:30|4287.13|4286.53|4286.26|4285.66|4287.26|4286.66|4286.26|4285.66|34
1646008480000|2022-02-28 00:34:40|4286.38|4285.78|4286.76|4286.16|4286.88|4286.28|4286.38|4285.78|15
1646008490000|2022-02-28 00:34:50|4287.01|4286.41|4287.13|4286.53|4287.13|4286.53|4287.01|4286.41|14
1646008500000|2022-02-28 00:35:00|4287.26|4286.66|4287.51|4286.91|4288.01|4287.41|4287.26|4286.66|114
1646008510000|2022-02-28 00:35:10|4287.76|4287.16|4287.26|4286.66|4287.76|4287.16|4287.26|4286.66|36
1646008520000|2022-02-28 00:35:20|4286.88|4286.28|4287.38|4286.78|4287.51|4286.91|4286.76|4286.16|42
1646008530000|2022-02-28 00:35:30|4287.51|4286.91|4286.76|4286.16|4287.51|4286.91|4286.76|4286.16|23
1646008540000|2022-02-28 00:35:40|4287.01|4286.41|4286.51|4285.91|4287.01|4286.41|4286.01|4285.41|66
1646008550000|2022-02-28 00:35:50|4286.26|4285.66|4287.13|4286.53|4287.13|4286.53|4286.26|4285.66|74
1646008560000|2022-02-28 00:36:00|4287.26|4286.66|4287.01|4286.41|4287.51|4286.91|4287.01|4286.41|27
1646008570000|2022-02-28 00:36:10|4287.13|4286.53|4287.01|4286.41|4287.26|4286.66|4286.88|4286.28|10
1646008580000|2022-02-28 00:36:20|4287.13|4286.53|4286.63|4286.03|4287.38|4286.78|4286.63|4286.03|21
1646008590000|2022-02-28 00:36:30|4286.76|4286.16|4286.26|4285.66|4286.76|4286.16|4286.26|4285.66|37
1646008600000|2022-02-28 00:36:40|4286.38|4285.78|4287.01|4286.41|4287.13|4286.53|4286.26|4285.66|62
1646008610000|2022-02-28 00:36:50|4286.88|4286.28|4286.63|4286.03|4287.01|4286.41|4286.51|4285.91|30
1646008620000|2022-02-28 00:37:00|4286.26|4285.66|4286.76|4286.16|4287.26|4286.66|4286.26|4285.66|32
1646008630000|2022-02-28 00:37:10|4286.88|4286.28|4287.01|4286.41|4287.13|4286.53|4286.76|4286.16|18
1646008640000|2022-02-28 00:37:20|4286.76|4286.16|4287.26|4286.66|4287.26|4286.66|4286.63|4286.03|23
1646008650000|2022-02-28 00:37:30|4287.76|4287.16|4287.01|4286.41|4287.76|4287.16|4287.01|4286.41|55
1646008660000|2022-02-28 00:37:40|4286.88|4286.28|4287.51|4286.91|4287.76|4287.16|4286.88|4286.28|50
1646008670000|2022-02-28 00:37:50|4287.63|4287.03|4287.26|4286.66|4287.63|4287.03|4287.26|4286.66|17
1646008680000|2022-02-28 00:38:00|4287.01|4286.41|4287.51|4286.91|4287.88|4287.28|4287.01|4286.41|120
1646008690000|2022-02-28 00:38:10|4287.38|4286.78|4288.01|4287.41|4288.01|4287.41|4287.13|4286.53|183
1646008700000|2022-02-28 00:38:20|4288.26|4287.66|4288.38|4287.78|4288.51|4287.91|4288.01|4287.41|278
1646008710000|2022-02-28 00:38:30|4288.26|4287.66|4288.01|4287.41|4288.38|4287.78|4287.76|4287.16|69
1646008720000|2022-02-28 00:38:40|4287.76|4287.16|4287.51|4286.91|4288.01|4287.41|4287.38|4286.78|32
1646008730000|2022-02-28 00:38:50|4287.63|4287.03|4287.26|4286.66|4287.63|4287.03|4286.51|4285.91|111
1646008740000|2022-02-28 00:39:00|4287.38|4286.78|4287.01|4286.41|4287.88|4287.28|4287.01|4286.41|28
1646008750000|2022-02-28 00:39:10|4287.38|4286.78|4287.01|4286.41|4287.51|4286.91|4287.01|4286.41|30
1646008760000|2022-02-28 00:39:20|4287.13|4286.53|4287.26|4286.66|4287.26|4286.66|4287.01|4286.41|9
1646008770000|2022-02-28 00:39:30|4287.76|4287.16|4287.63|4287.03|4287.76|4287.16|4287.51|4286.91|61
1646008780000|2022-02-28 00:39:40|4287.76|4287.16|4287.51|4286.91|4287.76|4287.16|4287.38|4286.78|19
1646008790000|2022-02-28 00:39:50|4287.38|4286.78|4287.26|4286.66|4287.51|4286.91|4287.26|4286.66|41
1646008800000|2022-02-28 00:40:00|4287.51|4286.91|4287.26|4286.66|4287.51|4286.91|4287.01|4286.41|27
1646008810000|2022-02-28 00:40:10|4287.01|4286.41|4287.51|4286.91|4287.76|4287.16|4287.01|4286.41|18
1646008820000|2022-02-28 00:40:20|4287.38|4286.78|4287.01|4286.41|4287.51|4286.91|4287.01|4286.41|16
1646008830000|2022-02-28 00:40:30|4287.26|4286.66|4286.63|4286.03|4287.38|4286.78|4286.51|4285.91|41
1646008840000|2022-02-28 00:40:40|4286.38|4285.78|4286.51|4285.91|4286.51|4285.91|4286.26|4285.66|30
1646008850000|2022-02-28 00:40:50|4286.76|4286.16|4287.01|4286.41|4287.38|4286.78|4286.76|4286.16|36
1646008860000|2022-02-28 00:41:00|4287.26|4286.66|4286.76|4286.16|4287.26|4286.66|4286.51|4285.91|31
1646008870000|2022-02-28 00:41:10|4286.88|4286.28|4286.26|4285.66|4287.01|4286.41|4286.26|4285.66|34
1646008880000|2022-02-28 00:41:20|4286.13|4285.53|4285.76|4285.16|4286.13|4285.53|4285.63|4285.03|49
1646008890000|2022-02-28 00:41:30|4285.63|4285.03|4285.51|4284.91|4285.76|4285.16|4285.38|4284.78|24
1646008900000|2022-02-28 00:41:40|4285.38|4284.78|4285.76|4285.16|4285.88|4285.28|4285.26|4284.66|35
1646008910000|2022-02-28 00:41:50|4285.63|4285.03|4285.76|4285.16|4286.38|4285.78|4285.63|4285.03|29
1646008920000|2022-02-28 00:42:00|4285.88|4285.28|4284.51|4283.91|4285.88|4285.28|4284.51|4283.91|72
1646008930000|2022-02-28 00:42:10|4284.76|4284.16|4285.26|4284.66|4285.88|4285.28|4284.76|4284.16|163
1646008940000|2022-02-28 00:42:20|4285.51|4284.91|4284.88|4284.28|4285.63|4285.03|4284.88|4284.28|34
1646008950000|2022-02-28 00:42:30|4285.01|4284.41|4285.51|4284.91|4285.63|4285.03|4285.01|4284.41|18
1646008960000|2022-02-28 00:42:40|4285.76|4285.16|4286.26|4285.66|4286.38|4285.78|4285.76|4285.16|44
1646008970000|2022-02-28 00:42:50|4286.13|4285.53|4286.26|4285.66|4286.38|4285.78|4286.13|4285.53|10
1646008980000|2022-02-28 00:43:00|4286.13|4285.53|4286.38|4285.78|4286.76|4286.16|4286.13|4285.53|38
1646008990000|2022-02-28 00:43:10|4286.51|4285.91|4287.01|4286.41|4287.26|4286.66|4286.51|4285.91|95
1646009000000|2022-02-28 00:43:20|4286.88|4286.28|4286.88|4286.28|4287.01|4286.41|4286.76|4286.16|10
1646009010000|2022-02-28 00:43:30|4286.76|4286.16|4288.26|4287.66|4288.26|4287.66|4286.76|4286.16|70
1646009020000|2022-02-28 00:43:40|4288.51|4287.91|4290.01|4289.41|4290.13|4289.53|4288.51|4287.91|376
1646009030000|2022-02-28 00:43:50|4289.76|4289.16|4290.63|4290.03|4291.01|4290.41|4289.76|4289.16|120
1646009040000|2022-02-28 00:44:00|4290.51|4289.91|4290.01|4289.41|4290.63|4290.03|4289.51|4288.91|52
1646009050000|2022-02-28 00:44:10|4289.88|4289.28|4290.51|4289.91|4290.76|4290.16|4289.76|4289.16|45
1646009060000|2022-02-28 00:44:20|4290.63|4290.03|4289.26|4288.66|4290.76|4290.16|4289.01|4288.41|138
1646009070000|2022-02-28 00:44:30|4289.38|4288.78|4289.63|4289.03|4290.13|4289.53|4289.38|4288.78|36
1646009080000|2022-02-28 00:44:40|4289.76|4289.16|4290.63|4290.03|4290.76|4290.16|4289.76|4289.16|55
1646009090000|2022-02-28 00:44:50|4290.76|4290.16|4291.38|4290.78|4291.51|4290.91|4290.63|4290.03|51
1646009100000|2022-02-28 00:45:00|4291.26|4290.66|4291.01|4290.41|4291.51|4290.91|4290.51|4289.91|118
1646009110000|2022-02-28 00:45:10|4290.76|4290.16|4290.76|4290.16|4291.01|4290.41|4290.63|4290.03|94
1646009120000|2022-02-28 00:45:20|4291.01|4290.41|4291.51|4290.91|4291.51|4290.91|4291.01|4290.41|71
1646009130000|2022-02-28 00:45:30|4291.26|4290.66|4291.01|4290.41|4291.26|4290.66|4290.88|4290.28|39
1646009140000|2022-02-28 00:45:40|4291.26|4290.66|4292.01|4291.41|4292.01|4291.41|4291.01|4290.41|159
1646009150000|2022-02-28 00:45:50|4291.88|4291.28|4291.63|4291.03|4291.88|4291.28|4291.38|4290.78|50
1646009160000|2022-02-28 00:46:00|4291.76|4291.16|4291.88|4291.28|4292.01|4291.41|4291.51|4290.91|79
1646009170000|2022-02-28 00:46:10|4291.76|4291.16|4292.13|4291.53|4292.13|4291.53|4291.76|4291.16|32
1646009180000|2022-02-28 00:46:20|4292.26|4291.66|4292.26|4291.66|4292.26|4291.66|4291.76|4291.16|108
1646009190000|2022-02-28 00:46:30|4292.13|4291.53|4291.76|4291.16|4292.13|4291.53|4291.63|4291.03|43
1646009200000|2022-02-28 00:46:40|4291.63|4291.03|4291.01|4290.41|4291.63|4291.03|4290.51|4289.91|105
1646009210000|2022-02-28 00:46:50|4290.51|4289.91|4290.26|4289.66|4290.76|4290.16|4290.01|4289.41|191
1646009220000|2022-02-28 00:47:00|4290.38|4289.78|4291.01|4290.41|4291.26|4290.66|4290.38|4289.78|28
1646009230000|2022-02-28 00:47:10|4290.76|4290.16|4291.13|4290.53|4291.51|4290.91|4290.76|4290.16|30
1646009240000|2022-02-28 00:47:20|4291.26|4290.66|4291.51|4290.91|4291.76|4291.16|4291.26|4290.66|74
1646009250000|2022-02-28 00:47:30|4291.63|4291.03|4291.26|4290.66|4291.63|4291.03|4291.13|4290.53|24
1646009260000|2022-02-28 00:47:40|4291.01|4290.41|4290.63|4290.03|4291.13|4290.53|4290.51|4289.91|20
1646009270000|2022-02-28 00:47:50|4290.76|4290.16|4290.76|4290.16|4291.13|4290.53|4290.76|4290.16|42
1646009280000|2022-02-28 00:48:00|4291.01|4290.41|4291.13|4290.53|4291.26|4290.66|4290.88|4290.28|27
1646009290000|2022-02-28 00:48:10|4291.26|4290.66|4290.76|4290.16|4291.26|4290.66|4290.38|4289.78|83
1646009300000|2022-02-28 00:48:20|4291.01|4290.41|4291.13|4290.53|4291.13|4290.53|4290.76|4290.16|17
1646009310000|2022-02-28 00:48:30|4291.26|4290.66|4291.01|4290.41|4291.76|4291.16|4291.01|4290.41|36
1646009320000|2022-02-28 00:48:40|4290.88|4290.28|4290.51|4289.91|4290.88|4290.28|4290.51|4289.91|21
1646009330000|2022-02-28 00:48:50|4290.63|4290.03|4290.51|4289.91|4290.63|4290.03|4290.01|4289.41|35
1646009340000|2022-02-28 00:49:00|4290.63|4290.03|4291.26|4290.66|4291.38|4290.78|4290.63|4290.03|27
1646009350000|2022-02-28 00:49:10|4291.01|4290.41|4289.76|4289.16|4291.01|4290.41|4289.13|4288.53|159
1646009360000|2022-02-28 00:49:20|4289.51|4288.91|4289.38|4288.78|4289.63|4289.03|4289.38|4288.78|20
1646009370000|2022-02-28 00:49:30|4289.51|4288.91|4288.63|4288.03|4289.51|4288.91|4288.63|4288.03|58
1646009380000|2022-02-28 00:49:40|4288.76|4288.16|4289.01|4288.41|4289.01|4288.41|4288.51|4287.91|16
1646009390000|2022-02-28 00:49:50|4289.13|4288.53|4289.51|4288.91|4289.51|4288.91|4289.13|4288.53|25
1646009400000|2022-02-28 00:50:00|4289.38|4288.78|4290.26|4289.66|4290.63|4290.03|4289.13|4288.53|130
1646009410000|2022-02-28 00:50:10|4290.38|4289.78|4290.26|4289.66|4290.38|4289.78|4289.88|4289.28|29
1646009420000|2022-02-28 00:50:20|4290.51|4289.91|4290.26|4289.66|4290.51|4289.91|4290.13|4289.53|25
1646009430000|2022-02-28 00:50:30|4290.38|4289.78|4289.26|4288.66|4290.51|4289.91|4289.26|4288.66|57
1646009440000|2022-02-28 00:50:40|4289.13|4288.53|4289.26|4288.66|4289.51|4288.91|4288.76|4288.16|26
1646009450000|2022-02-28 00:50:50|4289.01|4288.41|4288.26|4287.66|4289.01|4288.41|4288.26|4287.66|44
1646009460000|2022-02-28 00:51:00|4288.51|4287.91|4290.01|4289.41|4290.26|4289.66|4288.51|4287.91|72
1646009470000|2022-02-28 00:51:10|4289.76|4289.16|4290.76|4290.16|4290.76|4290.16|4289.76|4289.16|91
1646009480000|2022-02-28 00:51:20|4290.88|4290.28|4291.51|4290.91|4291.51|4290.91|4290.76|4290.16|42
1646009490000|2022-02-28 00:51:30|4291.38|4290.78|4290.76|4290.16|4291.51|4290.91|4290.26|4289.66|70
1646009500000|2022-02-28 00:51:40|4290.88|4290.28|4290.88|4290.28|4291.01|4290.41|4290.63|4290.03|24
1646009510000|2022-02-28 00:51:50|4291.13|4290.53|4291.88|4291.28|4292.13|4291.53|4291.13|4290.53|59
1646009520000|2022-02-28 00:52:00|4292.01|4291.41|4291.38|4290.78|4292.51|4291.91|4291.38|4290.78|115
1646009530000|2022-02-28 00:52:10|4291.51|4290.91|4291.51|4290.91|4291.51|4290.91|4291.13|4290.53|16
1646009540000|2022-02-28 00:52:20|4291.63|4291.03|4291.01|4290.41|4292.01|4291.41|4290.76|4290.16|60
1646009550000|2022-02-28 00:52:30|4290.88|4290.28|4290.01|4289.41|4291.01|4290.41|4290.01|4289.41|54
1646009560000|2022-02-28 00:52:40|4290.13|4289.53|4289.13|4288.53|4290.26|4289.66|4289.13|4288.53|63
1646009570000|2022-02-28 00:52:50|4289.26|4288.66|4290.13|4289.53|4290.26|4289.66|4289.26|4288.66|61
1646009580000|2022-02-28 00:53:00|4289.88|4289.28|4290.01|4289.41|4290.38|4289.78|4289.76|4289.16|39
1646009590000|2022-02-28 00:53:10|4290.26|4289.66|4289.88|4289.28|4290.26|4289.66|4289.88|4289.28|10
1646009600000|2022-02-28 00:53:20|4290.01|4289.41|4290.26|4289.66|4290.26|4289.66|4289.88|4289.28|12
1646009610000|2022-02-28 00:53:30|4290.01|4289.41|4290.38|4289.78|4290.38|4289.78|4289.88|4289.28|14
1646009620000|2022-02-28 00:53:40|4290.26|4289.66|4289.76|4289.16|4290.38|4289.78|4289.76|4289.16|7
1646009630000|2022-02-28 00:53:50|4290.01|4289.41|4290.01|4289.41|4290.26|4289.66|4289.63|4289.03|49
1646009640000|2022-02-28 00:54:00|4289.51|4288.91|4289.63|4289.03|4289.63|4289.03|4289.26|4288.66|45
1646009650000|2022-02-28 00:54:10|4289.76|4289.16|4289.13|4288.53|4289.76|4289.16|4289.13|4288.53|12
1646009660000|2022-02-28 00:54:20|4289.26|4288.66|4289.26|4288.66|4289.38|4288.78|4289.01|4288.41|23
1646009670000|2022-02-28 00:54:30|4289.38|4288.78|4291.26|4290.66|4291.88|4291.28|4289.01|4288.41|325
1646009680000|2022-02-28 00:54:40|4291.13|4290.53|4291.76|4291.16|4291.76|4291.16|4291.01|4290.41|131
1646009690000|2022-02-28 00:54:50|4291.63|4291.03|4290.51|4289.91|4291.76|4291.16|4290.51|4289.91|31
1646009700000|2022-02-28 00:55:00|4290.26|4289.66|4289.38|4288.78|4290.51|4289.91|4289.38|4288.78|63
1646009710000|2022-02-28 00:55:10|4289.26|4288.66|4289.76|4289.16|4289.76|4289.16|4289.13|4288.53|20
1646009720000|2022-02-28 00:55:20|4290.01|4289.41|4289.51|4288.91|4290.01|4289.41|4289.51|4288.91|15
1646009730000|2022-02-28 00:55:30|4289.26|4288.66|4288.88|4288.28|4289.26|4288.66|4288.38|4287.78|54
1646009740000|2022-02-28 00:55:40|4289.51|4288.91|4289.26|4288.66|4289.63|4289.03|4288.63|4288.03|148
1646009750000|2022-02-28 00:55:50|4289.01|4288.41|4289.01|4288.41|4289.26|4288.66|4289.01|4288.41|25
1646009760000|2022-02-28 00:56:00|4289.13|4288.53|4289.13|4288.53|4289.13|4288.53|4288.76|4288.16|58
1646009770000|2022-02-28 00:56:10|4289.26|4288.66|4289.01|4288.41|4289.63|4289.03|4288.88|4288.28|38
1646009780000|2022-02-28 00:56:20|4288.88|4288.28|4288.88|4288.28|4289.01|4288.41|4288.88|4288.28|14
1646009790000|2022-02-28 00:56:30|4288.76|4288.16|4288.76|4288.16|4288.88|4288.28|4288.76|4288.16|24
1646009800000|2022-02-28 00:56:40|4289.01|4288.41|4289.01|4288.41|4289.26|4288.66|4288.76|4288.16|19
1646009810000|2022-02-28 00:56:50|4288.88|4288.28|4288.76|4288.16|4288.88|4288.28|4288.51|4287.91|13
1646009820000|2022-02-28 00:57:00|4288.63|4288.03|4288.76|4288.16|4288.76|4288.16|4288.51|4287.91|7
1646009830000|2022-02-28 00:57:10|4288.63|4288.03|4288.51|4287.91|4288.76|4288.16|4288.38|4287.78|14
1646009840000|2022-02-28 00:57:20|4288.26|4287.66|4288.26|4287.66|4288.51|4287.91|4288.26|4287.66|16
1646009850000|2022-02-28 00:57:30|4288.63|4288.03|4289.01|4288.41|4289.01|4288.41|4288.63|4288.03|9
1646009860000|2022-02-28 00:57:40|4288.76|4288.16|4288.88|4288.28|4288.88|4288.28|4288.26|4287.66|66
1646009870000|2022-02-28 00:57:50|4288.76|4288.16|4289.01|4288.41|4289.01|4288.41|4288.76|4288.16|17
1646009880000|2022-02-28 00:58:00|4288.88|4288.28|4289.01|4288.41|4289.26|4288.66|4288.76|4288.16|35
1646009890000|2022-02-28 00:58:10|4289.26|4288.66|4289.13|4288.53|4289.51|4288.91|4289.13|4288.53|88
1646009900000|2022-02-28 00:58:20|4289.01|4288.41|4289.01|4288.41|4289.26|4288.66|4288.88|4288.28|39
1646009910000|2022-02-28 00:58:30|4288.76|4288.16|4289.01|4288.41|4289.51|4288.91|4288.63|4288.03|41
1646009920000|2022-02-28 00:58:40|4288.88|4288.28|4289.01|4288.41|4289.01|4288.41|4288.88|4288.28|56
1646009930000|2022-02-28 00:58:50|4288.88|4288.28|4289.01|4288.41|4289.51|4288.91|4288.76|4288.16|38
1646009940000|2022-02-28 00:59:00|4289.76|4289.16|4289.51|4288.91|4289.76|4289.16|4289.51|4288.91|53
1646009950000|2022-02-28 00:59:10|4289.63|4289.03|4288.76|4288.16|4289.76|4289.16|4288.76|4288.16|30
1646009960000|2022-02-28 00:59:20|4289.01|4288.41|4289.26|4288.66|4289.26|4288.66|4289.01|4288.41|7
1646009970000|2022-02-28 00:59:30|4289.13|4288.53|4288.88|4288.28|4289.13|4288.53|4288.76|4288.16|29
1646009980000|2022-02-28 00:59:40|4289.01|4288.41|4288.63|4288.03|4289.01|4288.41|4288.63|4288.03|6
1646009990000|2022-02-28 00:59:50|4288.51|4287.91|4290.76|4290.16|4290.76|4290.16|4288.38|4287.78|111
1646010000000|2022-02-28 01:00:00|4290.38|4289.78|4292.63|4292.03|4293.01|4292.41|4290.38|4289.78|287
1646010010000|2022-02-28 01:00:10|4292.88|4292.28|4291.51|4290.91|4293.01|4292.41|4291.26|4290.66|129
1646010020000|2022-02-28 01:00:20|4292.01|4291.41|4291.38|4290.78|4292.01|4291.41|4291.38|4290.78|56
1646010030000|2022-02-28 01:00:30|4291.51|4290.91|4291.38|4290.78|4291.51|4290.91|4290.88|4290.28|84
1646010040000|2022-02-28 01:00:40|4291.51|4290.91|4292.26|4291.66|4292.26|4291.66|4291.13|4290.53|46
1646010050000|2022-02-28 01:00:50|4292.38|4291.78|4295.26|4294.66|4295.51|4294.91|4292.38|4291.78|267
1646010060000|2022-02-28 01:01:00|4295.01|4294.41|4295.51|4294.91|4297.63|4297.03|4295.01|4294.41|440
1646010070000|2022-02-28 01:01:10|4295.38|4294.78|4295.26|4294.66|4295.51|4294.91|4294.88|4294.28|35
1646010080000|2022-02-28 01:01:20|4295.01|4294.41|4293.38|4292.78|4295.13|4294.53|4292.88|4292.28|182
1646010090000|2022-02-28 01:01:30|4293.51|4292.91|4293.88|4293.28|4294.01|4293.41|4293.26|4292.66|72
1646010100000|2022-02-28 01:01:40|4294.01|4293.41|4293.38|4292.78|4294.26|4293.66|4293.01|4292.41|124
1646010110000|2022-02-28 01:01:50|4293.51|4292.91|4293.26|4292.66|4294.38|4293.78|4293.26|4292.66|77
1646010120000|2022-02-28 01:02:00|4293.13|4292.53|4291.76|4291.16|4293.26|4292.66|4291.51|4290.91|141
1646010130000|2022-02-28 01:02:10|4291.88|4291.28|4291.88|4291.28|4292.13|4291.53|4291.26|4290.66|89
1646010140000|2022-02-28 01:02:20|4292.01|4291.41|4292.01|4291.41|4292.13|4291.53|4291.76|4291.16|25
1646010150000|2022-02-28 01:02:30|4291.76|4291.16|4291.51|4290.91|4291.76|4291.16|4291.26|4290.66|27
1646010160000|2022-02-28 01:02:40|4292.01|4291.41|4292.01|4291.41|4292.76|4292.16|4291.88|4291.28|45
1646010170000|2022-02-28 01:02:50|4292.26|4291.66|4292.38|4291.78|4292.76|4292.16|4292.26|4291.66|28
1646010180000|2022-02-28 01:03:00|4292.26|4291.66|4293.26|4292.66|4293.51|4292.91|4292.26|4291.66|55
1646010190000|2022-02-28 01:03:10|4293.38|4292.78|4293.76|4293.16|4293.76|4293.16|4292.88|4292.28|43
1646010200000|2022-02-28 01:03:20|4293.88|4293.28|4294.01|4293.41|4294.01|4293.41|4293.63|4293.03|26
1646010210000|2022-02-28 01:03:30|4293.76|4293.16|4293.01|4292.41|4293.88|4293.28|4293.01|4292.41|38
1646010220000|2022-02-28 01:03:40|4292.88|4292.28|4292.13|4291.53|4292.88|4292.28|4292.01|4291.41|46
1646010230000|2022-02-28 01:03:50|4292.26|4291.66|4293.13|4292.53|4293.13|4292.53|4292.26|4291.66|31
1646010240000|2022-02-28 01:04:00|4293.01|4292.41|4293.26|4292.66|4293.38|4292.78|4292.63|4292.03|25
1646010250000|2022-02-28 01:04:10|4293.38|4292.78|4294.01|4293.41|4294.38|4293.78|4293.38|4292.78|108
1646010260000|2022-02-28 01:04:20|4293.76|4293.16|4294.01|4293.41|4294.13|4293.53|4293.76|4293.16|27
1646010270000|2022-02-28 01:04:30|4293.76|4293.16|4294.26|4293.66|4294.38|4293.78|4293.26|4292.66|33
1646010280000|2022-02-28 01:04:40|4294.01|4293.41|4294.01|4293.41|4294.38|4293.78|4294.01|4293.41|20
1646010290000|2022-02-28 01:04:50|4293.38|4292.78|4294.76|4294.16|4294.76|4294.16|4293.38|4292.78|74
1646010300000|2022-02-28 01:05:00|4295.01|4294.41|4295.01|4294.41|4295.38|4294.78|4294.76|4294.16|32
1646010310000|2022-02-28 01:05:10|4294.88|4294.28|4295.26|4294.66|4295.51|4294.91|4294.76|4294.16|26
1646010320000|2022-02-28 01:05:20|4295.51|4294.91|4295.76|4295.16|4296.01|4295.41|4295.26|4294.66|70
1646010330000|2022-02-28 01:05:30|4296.01|4295.41|4296.13|4295.53|4296.76|4296.16|4296.01|4295.41|158
1646010340000|2022-02-28 01:05:40|4295.51|4294.91|4296.51|4295.91|4296.63|4296.03|4295.51|4294.91|87
1646010350000|2022-02-28 01:05:50|4296.26|4295.66|4295.76|4295.16|4296.26|4295.66|4295.51|4294.91|48
1646010360000|2022-02-28 01:06:00|4295.88|4295.28|4297.01|4296.41|4297.01|4296.41|4295.88|4295.28|72
1646010370000|2022-02-28 01:06:10|4297.26|4296.66|4298.01|4297.41|4298.01|4297.41|4297.26|4296.66|117
1646010380000|2022-02-28 01:06:20|4297.88|4297.28|4296.88|4296.28|4298.01|4297.41|4296.88|4296.28|83
1646010390000|2022-02-28 01:06:30|4296.76|4296.16|4297.51|4296.91|4297.76|4297.16|4296.51|4295.91|37
1646010400000|2022-02-28 01:06:40|4297.38|4296.78|4297.38|4296.78|4297.63|4297.03|4297.38|4296.78|26
1646010410000|2022-02-28 01:06:50|4297.51|4296.91|4298.01|4297.41|4298.51|4297.91|4297.51|4296.91|58
1646010420000|2022-02-28 01:07:00|4297.88|4297.28|4297.76|4297.16|4298.01|4297.41|4297.51|4296.91|28
1646010430000|2022-02-28 01:07:10|4297.51|4296.91|4297.51|4296.91|4297.63|4297.03|4297.26|4296.66|45
1646010440000|2022-02-28 01:07:20|4297.76|4297.16|4298.76|4298.16|4299.38|4298.78|4297.76|4297.16|136
1646010450000|2022-02-28 01:07:30|4299.01|4298.41|4299.26|4298.66|4299.38|4298.78|4299.01|4298.41|64
1646010460000|2022-02-28 01:07:40|4299.13|4298.53|4299.76|4299.16|4299.76|4299.16|4299.13|4298.53|46
1646010470000|2022-02-28 01:07:50|4300.01|4299.41|4299.88|4299.28|4300.38|4299.78|4299.76|4299.16|128
1646010480000|2022-02-28 01:08:00|4299.76|4299.16|4300.13|4299.53|4300.63|4300.03|4299.76|4299.16|59
1646010490000|2022-02-28 01:08:10|4300.26|4299.66|4298.51|4297.91|4300.26|4299.66|4298.51|4297.91|127
1646010500000|2022-02-28 01:08:20|4298.88|4298.28|4299.01|4298.41|4299.26|4298.66|4298.13|4297.53|116
1646010510000|2022-02-28 01:08:30|4299.26|4298.66|4299.26|4298.66|4299.51|4298.91|4299.13|4298.53|40
1646010520000|2022-02-28 01:08:40|4299.38|4298.78|4300.13|4299.53|4300.26|4299.66|4299.01|4298.41|63
1646010530000|2022-02-28 01:08:50|4300.26|4299.66|4300.51|4299.91|4300.63|4300.03|4300.26|4299.66|38
1646010540000|2022-02-28 01:09:00|4300.63|4300.03|4300.51|4299.91|4301.26|4300.66|4300.51|4299.91|132
1646010550000|2022-02-28 01:09:10|4300.63|4300.03|4300.51|4299.91|4300.76|4300.16|4300.01|4299.41|53
1646010560000|2022-02-28 01:09:20|4300.63|4300.03|4300.26|4299.66|4300.76|4300.16|4300.01|4299.41|58
1646010570000|2022-02-28 01:09:30|4300.38|4299.78|4300.51|4299.91|4301.26|4300.66|4300.38|4299.78|46
1646010580000|2022-02-28 01:09:40|4300.63|4300.03|4300.76|4300.16|4300.76|4300.16|4300.51|4299.91|30
1646010590000|2022-02-28 01:09:50|4301.01|4300.41|4300.76|4300.16|4301.01|4300.41|4300.26|4299.66|84
1646010600000|2022-02-28 01:10:00|4300.88|4300.28|4300.01|4299.41|4301.01|4300.41|4300.01|4299.41|52
1646010610000|2022-02-28 01:10:10|4300.13|4299.53|4300.01|4299.41|4300.26|4299.66|4299.88|4299.28|61
1646010620000|2022-02-28 01:10:20|4300.13|4299.53|4299.26|4298.66|4300.76|4300.16|4299.26|4298.66|155
1646010630000|2022-02-28 01:10:30|4299.13|4298.53|4298.76|4298.16|4299.26|4298.66|4298.26|4297.66|121
1646010640000|2022-02-28 01:10:40|4298.88|4298.28|4299.51|4298.91|4299.51|4298.91|4298.76|4298.16|39
1646010650000|2022-02-28 01:10:50|4299.63|4299.03|4299.51|4298.91|4299.76|4299.16|4299.26|4298.66|33
1646010660000|2022-02-28 01:11:00|4299.38|4298.78|4300.26|4299.66|4300.38|4299.78|4299.26|4298.66|71
1646010670000|2022-02-28 01:11:10|4300.13|4299.53|4300.13|4299.53|4300.26|4299.66|4299.51|4298.91|31
1646010680000|2022-02-28 01:11:20|4300.26|4299.66|4300.38|4299.78|4300.63|4300.03|4300.13|4299.53|62
1646010690000|2022-02-28 01:11:30|4300.63|4300.03|4300.76|4300.16|4300.76|4300.16|4300.26|4299.66|52
1646010700000|2022-02-28 01:11:40|4301.26|4300.66|4301.51|4300.91|4301.51|4300.91|4300.76|4300.16|71
1646010710000|2022-02-28 01:11:50|4301.76|4301.16|4301.26|4300.66|4302.26|4301.66|4301.26|4300.66|212
1646010720000|2022-02-28 01:12:00|4301.51|4300.91|4302.26|4301.66|4302.26|4301.66|4301.51|4300.91|176
1646010730000|2022-02-28 01:12:10|4302.13|4301.53|4302.51|4301.91|4302.51|4301.91|4302.01|4301.41|34
1646010740000|2022-02-28 01:12:20|4302.63|4302.03|4302.26|4301.66|4302.76|4302.16|4301.88|4301.28|52
1646010750000|2022-02-28 01:12:30|4302.38|4301.78|4304.51|4303.91|4304.51|4303.91|4302.38|4301.78|306
1646010760000|2022-02-28 01:12:40|4304.38|4303.78|4304.76|4304.16|4305.13|4304.53|4303.88|4303.28|104
1646010770000|2022-02-28 01:12:50|4304.88|4304.28|4305.63|4305.03|4305.76|4305.16|4304.76|4304.16|115
1646010780000|2022-02-28 01:13:00|4305.51|4304.91|4308.13|4307.53|4308.13|4307.53|4304.76|4304.16|321
1646010790000|2022-02-28 01:13:10|4308.26|4307.66|4310.38|4309.78|4312.01|4311.41|4308.26|4307.66|1002
1646010800000|2022-02-28 01:13:20|4310.13|4309.53|4308.51|4307.91|4310.13|4309.53|4308.26|4307.66|192
1646010810000|2022-02-28 01:13:30|4308.13|4307.53|4307.63|4307.03|4309.01|4308.41|4307.38|4306.78|223
1646010820000|2022-02-28 01:13:40|4307.51|4306.91|4308.51|4307.91|4309.51|4308.91|4307.38|4306.78|189
1646010830000|2022-02-28 01:13:50|4308.38|4307.78|4308.26|4307.66|4308.38|4307.78|4307.01|4306.41|138
1646010840000|2022-02-28 01:14:00|4308.38|4307.78|4307.01|4306.41|4308.63|4308.03|4306.88|4306.28|98
1646010850000|2022-02-28 01:14:10|4306.88|4306.28|4307.13|4306.53|4307.76|4307.16|4306.88|4306.28|77
1646010860000|2022-02-28 01:14:20|4307.26|4306.66|4308.38|4307.78|4308.38|4307.78|4307.13|4306.53|50
1646010870000|2022-02-28 01:14:30|4308.63|4308.03|4308.26|4307.66|4308.76|4308.16|4308.26|4307.66|58
1646010880000|2022-02-28 01:14:40|4308.38|4307.78|4309.01|4308.41|4309.01|4308.41|4308.26|4307.66|68
1646010890000|2022-02-28 01:14:50|4309.38|4308.78|4310.01|4309.41|4310.13|4309.53|4309.26|4308.66|162
1646010900000|2022-02-28 01:15:00|4309.76|4309.16|4310.13|4309.53|4311.01|4310.41|4309.76|4309.16|126
1646010910000|2022-02-28 01:15:10|4310.26|4309.66|4308.38|4307.78|4310.51|4309.91|4308.38|4307.78|154
1646010920000|2022-02-28 01:15:20|4308.51|4307.91|4307.88|4307.28|4308.51|4307.91|4307.01|4306.41|86
1646010930000|2022-02-28 01:15:30|4308.26|4307.66|4307.88|4307.28|4308.88|4308.28|4307.76|4307.16|108
1646010940000|2022-02-28 01:15:40|4308.01|4307.41|4307.76|4307.16|4308.01|4307.41|4307.26|4306.66|48
1646010950000|2022-02-28 01:15:50|4308.01|4307.41|4309.76|4309.16|4310.01|4309.41|4308.01|4307.41|110
1646010960000|2022-02-28 01:16:00|4309.51|4308.91|4308.63|4308.03|4309.51|4308.91|4308.63|4308.03|64
1646010970000|2022-02-28 01:16:10|4308.76|4308.16|4309.63|4309.03|4309.76|4309.16|4307.76|4307.16|257
1646010980000|2022-02-28 01:16:20|4309.76|4309.16|4311.63|4311.03|4311.63|4311.03|4309.76|4309.16|198
1646010990000|2022-02-28 01:16:30|4312.01|4311.41|4311.76|4311.16|4312.76|4312.16|4311.26|4310.66|392
1646011000000|2022-02-28 01:16:40|4311.88|4311.28|4312.51|4311.91|4312.63|4312.03|4311.51|4310.91|138
1646011010000|2022-02-28 01:16:50|4312.63|4312.03|4312.13|4311.53|4313.01|4312.41|4311.63|4311.03|466
1646011020000|2022-02-28 01:17:00|4312.01|4311.41|4311.13|4310.53|4312.01|4311.41|4310.01|4309.41|202
1646011030000|2022-02-28 01:17:10|4311.26|4310.66|4312.88|4312.28|4312.88|4312.28|4311.26|4310.66|277
1646011040000|2022-02-28 01:17:20|4312.26|4311.66|4312.26|4311.66|4312.51|4311.91|4311.76|4311.16|117
1646011050000|2022-02-28 01:17:30|4312.51|4311.91|4316.26|4315.66|4317.51|4316.91|4312.51|4311.91|669
1646011060000|2022-02-28 01:17:40|4316.13|4315.53|4314.76|4314.16|4317.01|4316.41|4314.76|4314.16|582
1646011070000|2022-02-28 01:17:50|4314.51|4313.91|4314.63|4314.03|4316.01|4315.41|4314.01|4313.41|271
1646011080000|2022-02-28 01:18:00|4314.76|4314.16|4313.76|4313.16|4314.88|4314.28|4313.63|4313.03|95
1646011090000|2022-02-28 01:18:10|4313.88|4313.28|4316.01|4315.41|4316.38|4315.78|4313.88|4313.28|198
1646011100000|2022-02-28 01:18:20|4316.26|4315.66|4316.01|4315.41|4318.01|4317.41|4315.76|4315.16|435
1646011110000|2022-02-28 01:18:30|4315.76|4315.16|4315.26|4314.66|4316.63|4316.03|4314.51|4313.91|238
1646011120000|2022-02-28 01:18:40|4315.38|4314.78|4314.76|4314.16|4315.38|4314.78|4314.63|4314.03|52
1646011130000|2022-02-28 01:18:50|4314.88|4314.28|4314.76|4314.16|4315.26|4314.66|4314.51|4313.91|48
1646011140000|2022-02-28 01:19:00|4314.63|4314.03|4312.51|4311.91|4314.76|4314.16|4312.51|4311.91|274
1646011150000|2022-02-28 01:19:10|4312.63|4312.03|4312.51|4311.91|4312.76|4312.16|4312.51|4311.91|107
1646011160000|2022-02-28 01:19:20|4312.26|4311.66|4312.13|4311.53|4312.76|4312.16|4311.51|4310.91|177
1646011170000|2022-02-28 01:19:30|4312.51|4311.91|4312.26|4311.66|4312.76|4312.16|4312.13|4311.53|64
1646011180000|2022-02-28 01:19:40|4312.51|4311.91|4312.51|4311.91|4312.51|4311.91|4311.88|4311.28|71
1646011190000|2022-02-28 01:19:50|4312.38|4311.78|4312.01|4311.41|4312.38|4311.78|4311.76|4311.16|78
1646011200000|2022-02-28 01:20:00|4311.76|4311.16|4312.51|4311.91|4312.63|4312.03|4311.76|4311.16|116
1646011210000|2022-02-28 01:20:10|4312.13|4311.53|4311.88|4311.28|4312.63|4312.03|4311.76|4311.16|74
1646011220000|2022-02-28 01:20:20|4311.76|4311.16|4312.26|4311.66|4312.26|4311.66|4311.51|4310.91|101
1646011230000|2022-02-28 01:20:30|4312.51|4311.91|4311.01|4310.41|4312.51|4311.91|4311.01|4310.41|121
1646011240000|2022-02-28 01:20:40|4310.88|4310.28|4311.01|4310.41|4311.26|4310.66|4310.51|4309.91|69
1646011250000|2022-02-28 01:20:50|4310.88|4310.28|4310.01|4309.41|4311.13|4310.53|4309.63|4309.03|136
1646011260000|2022-02-28 01:21:00|4309.76|4309.16|4309.51|4308.91|4310.13|4309.53|4309.51|4308.91|46
1646011270000|2022-02-28 01:21:10|4309.63|4309.03|4311.26|4310.66|4311.76|4311.16|4309.63|4309.03|229
1646011280000|2022-02-28 01:21:20|4311.13|4310.53|4310.76|4310.16|4311.26|4310.66|4310.63|4310.03|45
1646011290000|2022-02-28 01:21:30|4310.26|4309.66|4311.76|4311.16|4311.76|4311.16|4310.26|4309.66|113
1646011300000|2022-02-28 01:21:40|4311.63|4311.03|4311.51|4310.91|4312.26|4311.66|4311.38|4310.78|100
1646011310000|2022-02-28 01:21:50|4311.63|4311.03|4312.76|4312.16|4313.26|4312.66|4311.51|4310.91|166
1646011320000|2022-02-28 01:22:00|4312.51|4311.91|4312.51|4311.91|4312.76|4312.16|4312.26|4311.66|106
1646011330000|2022-02-28 01:22:10|4312.63|4312.03|4311.26|4310.66|4312.76|4312.16|4311.01|4310.41|60
1646011340000|2022-02-28 01:22:20|4311.38|4310.78|4311.63|4311.03|4311.76|4311.16|4311.13|4310.53|46
1646011350000|2022-02-28 01:22:30|4311.51|4310.91|4310.88|4310.28|4311.51|4310.91|4310.76|4310.16|62
1646011360000|2022-02-28 01:22:40|4310.76|4310.16|4311.01|4310.41|4311.51|4310.91|4310.76|4310.16|77
1646011370000|2022-02-28 01:22:50|4311.26|4310.66|4310.26|4309.66|4311.26|4310.66|4310.01|4309.41|27
1646011380000|2022-02-28 01:23:00|4310.13|4309.53|4311.01|4310.41|4311.26|4310.66|4310.01|4309.41|60
1646011390000|2022-02-28 01:23:10|4311.26|4310.66|4311.01|4310.41|4311.26|4310.66|4310.76|4310.16|41
1646011400000|2022-02-28 01:23:20|4311.13|4310.53|4310.38|4309.78|4311.26|4310.66|4310.26|4309.66|85
1646011410000|2022-02-28 01:23:30|4310.51|4309.91|4311.01|4310.41|4311.01|4310.41|4310.26|4309.66|39
1646011420000|2022-02-28 01:23:40|4311.13|4310.53|4311.63|4311.03|4312.26|4311.66|4311.01|4310.41|98
1646011430000|2022-02-28 01:23:50|4311.51|4310.91|4311.26|4310.66|4311.51|4310.91|4311.01|4310.41|49
1646011440000|2022-02-28 01:24:00|4311.01|4310.41|4310.26|4309.66|4311.26|4310.66|4310.26|4309.66|39
1646011450000|2022-02-28 01:24:10|4309.88|4309.28|4308.38|4307.78|4309.88|4309.28|4308.26|4307.66|216
1646011460000|2022-02-28 01:24:20|4308.51|4307.91|4307.51|4306.91|4309.01|4308.41|4307.01|4306.41|335
1646011470000|2022-02-28 01:24:30|4307.76|4307.16|4308.26|4307.66|4308.88|4308.28|4307.26|4306.66|416
1646011480000|2022-02-28 01:24:40|4308.13|4307.53|4307.76|4307.16|4308.26|4307.66|4307.51|4306.91|55
1646011490000|2022-02-28 01:24:50|4307.88|4307.28|4308.13|4307.53|4308.26|4307.66|4307.51|4306.91|164
1646011500000|2022-02-28 01:25:00|4308.26|4307.66|4309.26|4308.66|4309.51|4308.91|4307.88|4307.28|100
1646011510000|2022-02-28 01:25:10|4309.38|4308.78|4308.76|4308.16|4309.51|4308.91|4308.76|4308.16|45
1646011520000|2022-02-28 01:25:20|4308.88|4308.28|4308.76|4308.16|4309.26|4308.66|4308.76|4308.16|42
1646011530000|2022-02-28 01:25:30|4308.51|4307.91|4307.01|4306.41|4308.51|4307.91|4306.51|4305.91|232
1646011540000|2022-02-28 01:25:40|4306.76|4306.16|4305.26|4304.66|4306.76|4306.16|4302.76|4302.16|905
1646011550000|2022-02-28 01:25:50|4305.01|4304.41|4307.01|4306.41|4307.38|4306.78|4304.76|4304.16|253
1646011560000|2022-02-28 01:26:00|4307.26|4306.66|4306.38|4305.78|4307.26|4306.66|4306.26|4305.66|39
1646011570000|2022-02-28 01:26:10|4306.51|4305.91|4307.13|4306.53|4307.76|4307.16|4306.26|4305.66|241
1646011580000|2022-02-28 01:26:20|4307.26|4306.66|4307.13|4306.53|4307.76|4307.16|4306.76|4306.16|37
1646011590000|2022-02-28 01:26:30|4307.26|4306.66|4307.01|4306.41|4307.26|4306.66|4306.76|4306.16|49
1646011600000|2022-02-28 01:26:40|4307.26|4306.66|4307.38|4306.78|4307.76|4307.16|4307.13|4306.53|38
1646011610000|2022-02-28 01:26:50|4307.51|4306.91|4306.38|4305.78|4307.51|4306.91|4306.38|4305.78|52
1646011620000|2022-02-28 01:27:00|4306.51|4305.91|4307.13|4306.53|4307.26|4306.66|4306.38|4305.78|53
1646011630000|2022-02-28 01:27:10|4307.26|4306.66|4307.51|4306.91|4307.51|4306.91|4306.63|4306.03|68
1646011640000|2022-02-28 01:27:20|4307.38|4306.78|4307.63|4307.03|4307.76|4307.16|4307.01|4306.41|72
1646011650000|2022-02-28 01:27:30|4307.76|4307.16|4308.38|4307.78|4308.38|4307.78|4307.76|4307.16|54
1646011660000|2022-02-28 01:27:40|4308.51|4307.91|4308.01|4307.41|4308.88|4308.28|4307.76|4307.16|109
1646011670000|2022-02-28 01:27:50|4308.26|4307.66|4308.26|4307.66|4308.51|4307.91|4308.13|4307.53|33
1646011680000|2022-02-28 01:28:00|4308.63|4308.03|4308.76|4308.16|4309.63|4309.03|4308.51|4307.91|93
1646011690000|2022-02-28 01:28:10|4308.88|4308.28|4308.51|4307.91|4308.88|4308.28|4308.13|4307.53|23
1646011700000|2022-02-28 01:28:20|4308.38|4307.78|4309.01|4308.41|4309.01|4308.41|4308.26|4307.66|50
1646011710000|2022-02-28 01:28:30|4309.26|4308.66|4307.76|4307.16|4309.51|4308.91|4307.51|4306.91|81
1646011720000|2022-02-28 01:28:40|4307.51|4306.91|4307.26|4306.66|4307.88|4307.28|4307.26|4306.66|30
1646011730000|2022-02-28 01:28:50|4307.01|4306.41|4307.51|4306.91|4307.51|4306.91|4307.01|4306.41|29
1646011740000|2022-02-28 01:29:00|4307.63|4307.03|4306.26|4305.66|4307.76|4307.16|4306.26|4305.66|88
1646011750000|2022-02-28 01:29:10|4306.51|4305.91|4306.76|4306.16|4306.88|4306.28|4306.51|4305.91|60
1646011760000|2022-02-28 01:29:20|4306.88|4306.28|4308.01|4307.41|4308.51|4307.91|4306.76|4306.16|207
1646011770000|2022-02-28 01:29:30|4308.13|4307.53|4308.01|4307.41|4308.13|4307.53|4307.76|4307.16|23
1646011780000|2022-02-28 01:29:40|4307.76|4307.16|4307.51|4306.91|4307.88|4307.28|4307.38|4306.78|17
1646011790000|2022-02-28 01:29:50|4307.63|4307.03|4308.51|4307.91|4308.51|4307.91|4307.63|4307.03|18
1646011800000|2022-02-28 01:30:00|4308.76|4308.16|4307.76|4307.16|4308.76|4308.16|4307.76|4307.16|49
1646011810000|2022-02-28 01:30:10|4308.01|4307.41|4306.88|4306.28|4308.01|4307.41|4306.76|4306.16|45
1646011820000|2022-02-28 01:30:20|4306.76|4306.16|4307.01|4306.41|4307.26|4306.66|4306.76|4306.16|31
1646011830000|2022-02-28 01:30:30|4307.38|4306.78|4307.26|4306.66|4307.51|4306.91|4307.01|4306.41|27
1646011840000|2022-02-28 01:30:40|4307.76|4307.16|4307.01|4306.41|4307.76|4307.16|4307.01|4306.41|43
1646011850000|2022-02-28 01:30:50|4307.13|4306.53|4307.13|4306.53|4307.26|4306.66|4307.01|4306.41|13
1646011860000|2022-02-28 01:31:00|4307.01|4306.41|4307.88|4307.28|4307.88|4307.28|4306.51|4305.91|51
1646011870000|2022-02-28 01:31:10|4307.76|4307.16|4307.76|4307.16|4308.51|4307.91|4307.76|4307.16|23
1646011880000|2022-02-28 01:31:20|4307.88|4307.28|4308.26|4307.66|4308.51|4307.91|4307.88|4307.28|21
1646011890000|2022-02-28 01:31:30|4308.13|4307.53|4308.51|4307.91|4309.01|4308.41|4307.76|4307.16|42
1646011900000|2022-02-28 01:31:40|4308.63|4308.03|4308.76|4308.16|4308.88|4308.28|4308.38|4307.78|38
1646011910000|2022-02-28 01:31:50|4308.88|4308.28|4308.51|4307.91|4309.13|4308.53|4308.26|4307.66|59
1646011920000|2022-02-28 01:32:00|4308.63|4308.03|4309.63|4309.03|4309.63|4309.03|4308.63|4308.03|45
1646011930000|2022-02-28 01:32:10|4309.51|4308.91|4309.88|4309.28|4310.01|4309.41|4309.51|4308.91|74
1646011940000|2022-02-28 01:32:20|4309.76|4309.16|4307.51|4306.91|4309.76|4309.16|4307.38|4306.78|239
1646011950000|2022-02-28 01:32:30|4307.38|4306.78|4306.51|4305.91|4307.38|4306.78|4306.51|4305.91|64
1646011960000|2022-02-28 01:32:40|4306.38|4305.78|4306.88|4306.28|4307.26|4306.66|4306.38|4305.78|49
1646011970000|2022-02-28 01:32:50|4307.01|4306.41|4306.51|4305.91|4307.26|4306.66|4306.51|4305.91|42
1646011980000|2022-02-28 01:33:00|4306.63|4306.03|4305.63|4305.03|4306.63|4306.03|4305.51|4304.91|202
1646011990000|2022-02-28 01:33:10|4305.76|4305.16|4306.26|4305.66|4306.51|4305.91|4305.76|4305.16|38
1646012000000|2022-02-28 01:33:20|4306.38|4305.78|4305.51|4304.91|4306.51|4305.91|4305.51|4304.91|54
1646012010000|2022-02-28 01:33:30|4305.38|4304.78|4305.38|4304.78|4305.63|4305.03|4305.01|4304.41|72
1646012020000|2022-02-28 01:33:40|4305.51|4304.91|4305.63|4305.03|4305.76|4305.16|4304.88|4304.28|36
1646012030000|2022-02-28 01:33:50|4305.76|4305.16|4305.51|4304.91|4306.01|4305.41|4305.26|4304.66|47
1646012040000|2022-02-28 01:34:00|4305.38|4304.78|4305.13|4304.53|4305.38|4304.78|4304.76|4304.16|80
1646012050000|2022-02-28 01:34:10|4305.01|4304.41|4304.26|4303.66|4305.01|4304.41|4304.26|4303.66|66
1646012060000|2022-02-28 01:34:20|4302.88|4302.28|4303.88|4303.28|4304.51|4303.91|4302.63|4302.03|296
1646012070000|2022-02-28 01:34:30|4303.76|4303.16|4303.63|4303.03|4304.26|4303.66|4303.51|4302.91|41
1646012080000|2022-02-28 01:34:40|4303.76|4303.16|4304.88|4304.28|4305.51|4304.91|4303.76|4303.16|63
1646012090000|2022-02-28 01:34:50|4305.01|4304.41|4304.51|4303.91|4305.01|4304.41|4304.13|4303.53|33
1646012100000|2022-02-28 01:35:00|4304.63|4304.03|4303.26|4302.66|4304.63|4304.03|4302.51|4301.91|107
1646012110000|2022-02-28 01:35:10|4303.13|4302.53|4303.51|4302.91|4303.51|4302.91|4302.26|4301.66|77
1646012120000|2022-02-28 01:35:20|4303.26|4302.66|4303.76|4303.16|4304.01|4303.41|4302.88|4302.28|51
1646012130000|2022-02-28 01:35:30|4303.63|4303.03|4303.26|4302.66|4303.76|4303.16|4302.76|4302.16|43
1646012140000|2022-02-28 01:35:40|4303.13|4302.53|4303.26|4302.66|4303.63|4303.03|4302.01|4301.41|118
1646012150000|2022-02-28 01:35:50|4303.38|4302.78|4304.38|4303.78|4304.38|4303.78|4303.26|4302.66|79
1646012160000|2022-02-28 01:36:00|4304.51|4303.91|4304.01|4303.41|4304.51|4303.91|4303.76|4303.16|52
1646012170000|2022-02-28 01:36:10|4304.26|4303.66|4304.38|4303.78|4304.51|4303.91|4303.51|4302.91|78
1646012180000|2022-02-28 01:36:20|4304.26|4303.66|4304.26|4303.66|4304.63|4304.03|4304.13|4303.53|81
1646012190000|2022-02-28 01:36:30|4304.13|4303.53|4304.63|4304.03|4305.01|4304.41|4304.01|4303.41|44
1646012200000|2022-02-28 01:36:40|4304.51|4303.91|4304.76|4304.16|4305.01|4304.41|4304.51|4303.91|31
1646012210000|2022-02-28 01:36:50|4304.88|4304.28|4303.76|4303.16|4304.88|4304.28|4303.76|4303.16|49
1646012220000|2022-02-28 01:37:00|4303.63|4303.03|4303.88|4303.28|4304.38|4303.78|4303.63|4303.03|20
1646012230000|2022-02-28 01:37:10|4304.01|4303.41|4304.01|4303.41|4304.51|4303.91|4304.01|4303.41|28
1646012240000|2022-02-28 01:37:20|4303.88|4303.28|4302.76|4302.16|4303.88|4303.28|4302.63|4302.03|115
1646012250000|2022-02-28 01:37:30|4302.51|4301.91|4301.51|4300.91|4302.63|4302.03|4301.26|4300.66|136
1646012260000|2022-02-28 01:37:40|4301.38|4300.78|4301.26|4300.66|4302.01|4301.41|4301.13|4300.53|135
1646012270000|2022-02-28 01:37:50|4301.13|4300.53|4301.38|4300.78|4301.76|4301.16|4300.76|4300.16|143
1646012280000|2022-02-28 01:38:00|4301.51|4300.91|4300.76|4300.16|4301.51|4300.91|4300.76|4300.16|48
1646012290000|2022-02-28 01:38:10|4300.51|4299.91|4301.26|4300.66|4301.26|4300.66|4300.51|4299.91|147
1646012300000|2022-02-28 01:38:20|4301.76|4301.16|4301.51|4300.91|4302.01|4301.41|4301.26|4300.66|108
1646012310000|2022-02-28 01:38:30|4301.13|4300.53|4300.63|4300.03|4301.51|4300.91|4300.38|4299.78|91
1646012320000|2022-02-28 01:38:40|4300.51|4299.91|4297.76|4297.16|4300.76|4300.16|4297.76|4297.16|331
1646012330000|2022-02-28 01:38:50|4298.01|4297.41|4296.76|4296.16|4298.63|4298.03|4296.76|4296.16|337
1646012340000|2022-02-28 01:39:00|4297.01|4296.41|4297.38|4296.78|4298.13|4297.53|4297.01|4296.41|175
1646012350000|2022-02-28 01:39:10|4297.26|4296.66|4298.13|4297.53|4298.38|4297.78|4297.01|4296.41|65
1646012360000|2022-02-28 01:39:20|4298.01|4297.41|4297.01|4296.41|4298.38|4297.78|4297.01|4296.41|89
1646012370000|2022-02-28 01:39:30|4297.13|4296.53|4297.51|4296.91|4297.88|4297.28|4297.01|4296.41|68
1646012380000|2022-02-28 01:39:40|4297.38|4296.78|4297.76|4297.16|4298.01|4297.41|4297.38|4296.78|73
1646012390000|2022-02-28 01:39:50|4297.26|4296.66|4296.38|4295.78|4297.51|4296.91|4296.26|4295.66|58
1646012400000|2022-02-28 01:40:00|4296.26|4295.66|4297.01|4296.41|4297.76|4297.16|4296.26|4295.66|122
1646012410000|2022-02-28 01:40:10|4297.26|4296.66|4297.51|4296.91|4297.63|4297.03|4296.76|4296.16|46
1646012420000|2022-02-28 01:40:20|4297.76|4297.16|4297.76|4297.16|4298.51|4297.91|4297.26|4296.66|152
1646012430000|2022-02-28 01:40:30|4298.01|4297.41|4297.01|4296.41|4298.26|4297.66|4296.76|4296.16|78
1646012440000|2022-02-28 01:40:40|4296.88|4296.28|4296.76|4296.16|4296.88|4296.28|4296.38|4295.78|33
1646012450000|2022-02-28 01:40:50|4296.63|4296.03|4296.51|4295.91|4296.76|4296.16|4295.88|4295.28|83
1646012460000|2022-02-28 01:41:00|4296.63|4296.03|4296.51|4295.91|4297.26|4296.66|4296.01|4295.41|60
1646012470000|2022-02-28 01:41:10|4296.38|4295.78|4296.26|4295.66|4296.38|4295.78|4295.63|4295.03|39
1646012480000|2022-02-28 01:41:20|4296.13|4295.53|4296.26|4295.66|4296.51|4295.91|4296.13|4295.53|36
1646012490000|2022-02-28 01:41:30|4296.13|4295.53|4295.51|4294.91|4296.13|4295.53|4295.51|4294.91|45
1646012500000|2022-02-28 01:41:40|4295.76|4295.16|4295.76|4295.16|4296.01|4295.41|4295.51|4294.91|23
1646012510000|2022-02-28 01:41:50|4295.63|4295.03|4296.51|4295.91|4296.63|4296.03|4295.63|4295.03|72
1646012520000|2022-02-28 01:42:00|4296.38|4295.78|4296.51|4295.91|4296.51|4295.91|4295.63|4295.03|34
1646012530000|2022-02-28 01:42:10|4296.26|4295.66|4297.51|4296.91|4297.51|4296.91|4296.26|4295.66|84
1646012540000|2022-02-28 01:42:20|4297.26|4296.66|4297.51|4296.91|4297.51|4296.91|4297.01|4296.41|26
1646012550000|2022-02-28 01:42:30|4297.38|4296.78|4297.26|4296.66|4297.51|4296.91|4297.01|4296.41|81
1646012560000|2022-02-28 01:42:40|4297.38|4296.78|4297.88|4297.28|4297.88|4297.28|4297.01|4296.41|62
1646012570000|2022-02-28 01:42:50|4298.01|4297.41|4297.26|4296.66|4298.26|4297.66|4297.26|4296.66|57
1646012580000|2022-02-28 01:43:00|4296.88|4296.28|4297.01|4296.41|4297.01|4296.41|4296.88|4296.28|27
1646012590000|2022-02-28 01:43:10|4297.13|4296.53|4298.51|4297.91|4298.76|4298.16|4297.13|4296.53|81
1646012600000|2022-02-28 01:43:20|4298.38|4297.78|4298.76|4298.16|4299.01|4298.41|4298.26|4297.66|75
1646012610000|2022-02-28 01:43:30|4298.63|4298.03|4299.13|4298.53|4299.76|4299.16|4298.63|4298.03|94
1646012620000|2022-02-28 01:43:40|4299.26|4298.66|4299.13|4298.53|4299.51|4298.91|4298.76|4298.16|61
1646012630000|2022-02-28 01:43:50|4299.01|4298.41|4299.63|4299.03|4299.76|4299.16|4298.63|4298.03|37
1646012640000|2022-02-28 01:44:00|4299.51|4298.91|4300.26|4299.66|4300.26|4299.66|4299.51|4298.91|93
1646012650000|2022-02-28 01:44:10|4300.13|4299.53|4300.01|4299.41|4300.51|4299.91|4300.01|4299.41|24
1646012660000|2022-02-28 01:44:20|4300.13|4299.53|4300.01|4299.41|4300.13|4299.53|4299.51|4298.91|30
1646012670000|2022-02-28 01:44:30|4299.76|4299.16|4299.76|4299.16|4300.01|4299.41|4299.51|4298.91|58
1646012680000|2022-02-28 01:44:40|4299.88|4299.28|4299.38|4298.78|4299.88|4299.28|4299.38|4298.78|19
1646012690000|2022-02-28 01:44:50|4299.63|4299.03|4300.01|4299.41|4300.01|4299.41|4299.63|4299.03|32
1646012700000|2022-02-28 01:45:00|4299.76|4299.16|4299.38|4298.78|4299.76|4299.16|4299.26|4298.66|45
1646012710000|2022-02-28 01:45:10|4299.51|4298.91|4299.51|4298.91|4299.51|4298.91|4298.26|4297.66|72
1646012720000|2022-02-28 01:45:20|4299.38|4298.78|4299.88|4299.28|4300.01|4299.41|4299.26|4298.66|57
1646012730000|2022-02-28 01:45:30|4299.76|4299.16|4299.26|4298.66|4299.76|4299.16|4299.26|4298.66|13
1646012740000|2022-02-28 01:45:40|4299.51|4298.91|4299.38|4298.78|4299.88|4299.28|4299.26|4298.66|39
1646012750000|2022-02-28 01:45:50|4299.26|4298.66|4299.76|4299.16|4300.13|4299.53|4299.26|4298.66|20
1646012760000|2022-02-28 01:46:00|4299.13|4298.53|4299.51|4298.91|4299.88|4299.28|4299.01|4298.41|67
1646012770000|2022-02-28 01:46:10|4299.38|4298.78|4297.63|4297.03|4299.38|4298.78|4297.01|4296.41|134
1646012780000|2022-02-28 01:46:20|4297.76|4297.16|4297.01|4296.41|4297.76|4297.16|4297.01|4296.41|30
1646012790000|2022-02-28 01:46:30|4296.88|4296.28|4297.26|4296.66|4297.38|4296.78|4296.26|4295.66|97
1646012800000|2022-02-28 01:46:40|4297.13|4296.53|4298.01|4297.41|4298.38|4297.78|4297.13|4296.53|41
1646012810000|2022-02-28 01:46:50|4297.88|4297.28|4297.01|4296.41|4298.01|4297.41|4296.76|4296.16|27
1646012820000|2022-02-28 01:47:00|4296.76|4296.16|4296.88|4296.28|4297.01|4296.41|4296.26|4295.66|92
1646012830000|2022-02-28 01:47:10|4297.01|4296.41|4297.63|4297.03|4298.01|4297.41|4296.88|4296.28|53
1646012840000|2022-02-28 01:47:20|4297.51|4296.91|4298.63|4298.03|4299.01|4298.41|4297.51|4296.91|68
1646012850000|2022-02-28 01:47:30|4298.88|4298.28|4298.76|4298.16|4299.01|4298.41|4298.51|4297.91|37
1646012860000|2022-02-28 01:47:40|4298.63|4298.03|4298.26|4297.66|4298.63|4298.03|4298.26|4297.66|19
1646012870000|2022-02-28 01:47:50|4298.01|4297.41|4298.76|4298.16|4299.13|4298.53|4298.01|4297.41|77
1646012880000|2022-02-28 01:48:00|4298.63|4298.03|4299.13|4298.53|4299.26|4298.66|4298.63|4298.03|24
1646012890000|2022-02-28 01:48:10|4299.26|4298.66|4299.38|4298.78|4299.51|4298.91|4299.01|4298.41|22
1646012900000|2022-02-28 01:48:20|4299.01|4298.41|4299.51|4298.91|4299.51|4298.91|4299.01|4298.41|39
1646012910000|2022-02-28 01:48:30|4299.38|4298.78|4298.63|4298.03|4299.51|4298.91|4298.63|4298.03|20
1646012920000|2022-02-28 01:48:40|4298.76|4298.16|4298.51|4297.91|4299.01|4298.41|4298.38|4297.78|35
1646012930000|2022-02-28 01:48:50|4298.63|4298.03|4298.63|4298.03|4298.76|4298.16|4298.26|4297.66|56
1646012940000|2022-02-28 01:49:00|4298.51|4297.91|4299.13|4298.53|4299.13|4298.53|4298.13|4297.53|34
1646012950000|2022-02-28 01:49:10|4299.26|4298.66|4299.01|4298.41|4299.38|4298.78|4298.88|4298.28|50
1646012960000|2022-02-28 01:49:20|4299.13|4298.53|4299.76|4299.16|4299.76|4299.16|4299.01|4298.41|53
1646012970000|2022-02-28 01:49:30|4299.88|4299.28|4300.38|4299.78|4300.51|4299.91|4299.88|4299.28|86
1646012980000|2022-02-28 01:49:40|4300.51|4299.91|4301.63|4301.03|4302.38|4301.78|4300.51|4299.91|223
1646012990000|2022-02-28 01:49:50|4301.76|4301.16|4301.38|4300.78|4301.76|4301.16|4301.01|4300.41|69
1646013000000|2022-02-28 01:50:00|4301.26|4300.66|4301.51|4300.91|4301.88|4301.28|4301.26|4300.66|43
1646013010000|2022-02-28 01:50:10|4301.76|4301.16|4302.13|4301.53|4302.26|4301.66|4301.76|4301.16|65
1646013020000|2022-02-28 01:50:20|4302.01|4301.41|4303.13|4302.53|4303.51|4302.91|4301.88|4301.28|199
1646013030000|2022-02-28 01:50:30|4303.01|4302.41|4302.76|4302.16|4303.01|4302.41|4302.76|4302.16|33
1646013040000|2022-02-28 01:50:40|4302.88|4302.28|4301.38|4300.78|4302.88|4302.28|4300.26|4299.66|123
1646013050000|2022-02-28 01:50:50|4301.51|4300.91|4301.38|4300.78|4301.51|4300.91|4300.26|4299.66|108
1646013060000|2022-02-28 01:51:00|4301.51|4300.91|4302.26|4301.66|4302.38|4301.78|4301.01|4300.41|38
1646013070000|2022-02-28 01:51:10|4302.38|4301.78|4303.26|4302.66|4303.26|4302.66|4301.88|4301.28|53
1646013080000|2022-02-28 01:51:20|4303.38|4302.78|4302.63|4302.03|4303.51|4302.91|4302.51|4301.91|60
1646013090000|2022-02-28 01:51:30|4302.76|4302.16|4302.26|4301.66|4303.13|4302.53|4302.26|4301.66|23
1646013100000|2022-02-28 01:51:40|4302.38|4301.78|4304.26|4303.66|4304.26|4303.66|4302.38|4301.78|93
1646013110000|2022-02-28 01:51:50|4304.51|4303.91|4304.13|4303.53|4304.51|4303.91|4303.63|4303.03|88
1646013120000|2022-02-28 01:52:00|4304.01|4303.41|4302.26|4301.66|4304.13|4303.53|4301.63|4301.03|170
1646013130000|2022-02-28 01:52:10|4302.51|4301.91|4302.63|4302.03|4303.01|4302.41|4302.01|4301.41|81
1646013140000|2022-02-28 01:52:20|4302.76|4302.16|4302.26|4301.66|4303.26|4302.66|4302.26|4301.66|42
1646013150000|2022-02-28 01:52:30|4302.13|4301.53|4301.13|4300.53|4302.13|4301.53|4301.01|4300.41|67
1646013160000|2022-02-28 01:52:40|4301.51|4300.91|4301.76|4301.16|4302.13|4301.53|4301.51|4300.91|39
1646013170000|2022-02-28 01:52:50|4301.51|4300.91|4298.63|4298.03|4301.76|4301.16|4298.63|4298.03|189
1646013180000|2022-02-28 01:53:00|4298.76|4298.16|4297.51|4296.91|4298.76|4298.16|4297.26|4296.66|145
1646013190000|2022-02-28 01:53:10|4297.38|4296.78|4297.51|4296.91|4297.63|4297.03|4297.26|4296.66|51
1646013200000|2022-02-28 01:53:20|4297.38|4296.78|4297.51|4296.91|4298.01|4297.41|4296.76|4296.16|117
1646013210000|2022-02-28 01:53:30|4297.76|4297.16|4298.38|4297.78|4298.51|4297.91|4297.76|4297.16|52
1646013220000|2022-02-28 01:53:40|4298.26|4297.66|4297.38|4296.78|4298.26|4297.66|4297.38|4296.78|42
1646013230000|2022-02-28 01:53:50|4297.26|4296.66|4297.01|4296.41|4297.76|4297.16|4297.01|4296.41|47
1646013240000|2022-02-28 01:54:00|4297.13|4296.53|4296.26|4295.66|4297.13|4296.53|4296.26|4295.66|59
1646013250000|2022-02-28 01:54:10|4296.01|4295.41|4291.88|4291.28|4296.26|4295.66|4291.51|4290.91|659
1646013260000|2022-02-28 01:54:20|4292.13|4291.53|4291.76|4291.16|4292.13|4291.53|4291.26|4290.66|59
1646013270000|2022-02-28 01:54:30|4291.51|4290.91|4292.13|4291.53|4292.13|4291.53|4290.51|4289.91|128
1646013280000|2022-02-28 01:54:40|4292.38|4291.78|4292.51|4291.91|4293.26|4292.66|4292.38|4291.78|64
1646013290000|2022-02-28 01:54:50|4292.63|4292.03|4292.26|4291.66|4292.76|4292.16|4292.01|4291.41|88
1646013300000|2022-02-28 01:55:00|4291.76|4291.16|4291.88|4291.28|4293.01|4292.41|4291.38|4290.78|202
1646013310000|2022-02-28 01:55:10|4292.01|4291.41|4290.88|4290.28|4292.76|4292.16|4290.63|4290.03|151
1646013320000|2022-02-28 01:55:20|4290.76|4290.16|4290.63|4290.03|4292.13|4291.53|4290.13|4289.53|160
1646013330000|2022-02-28 01:55:30|4290.76|4290.16|4291.88|4291.28|4291.88|4291.28|4290.63|4290.03|140
1646013340000|2022-02-28 01:55:40|4292.01|4291.41|4292.63|4292.03|4292.63|4292.03|4291.63|4291.03|100
1646013350000|2022-02-28 01:55:50|4292.76|4292.16|4293.13|4292.53|4293.13|4292.53|4292.38|4291.78|27
1646013360000|2022-02-28 01:56:00|4293.01|4292.41|4292.26|4291.66|4293.13|4292.53|4291.26|4290.66|83
1646013370000|2022-02-28 01:56:10|4292.38|4291.78|4291.76|4291.16|4292.38|4291.78|4291.63|4291.03|11
1646013380000|2022-02-28 01:56:20|4292.13|4291.53|4292.38|4291.78|4292.76|4292.16|4292.13|4291.53|36
1646013390000|2022-02-28 01:56:30|4292.51|4291.91|4293.76|4293.16|4293.76|4293.16|4292.51|4291.91|72
1646013400000|2022-02-28 01:56:40|4293.51|4292.91|4292.01|4291.41|4293.51|4292.91|4291.63|4291.03|38
1646013410000|2022-02-28 01:56:50|4292.13|4291.53|4292.13|4291.53|4292.26|4291.66|4291.63|4291.03|39
1646013420000|2022-02-28 01:57:00|4292.38|4291.78|4292.88|4292.28|4293.01|4292.41|4291.88|4291.28|47
1646013430000|2022-02-28 01:57:10|4293.13|4292.53|4293.13|4292.53|4294.13|4293.53|4292.88|4292.28|69
1646013440000|2022-02-28 01:57:20|4293.01|4292.41|4293.51|4292.91|4293.51|4292.91|4292.88|4292.28|10
1646013450000|2022-02-28 01:57:30|4293.38|4292.78|4293.01|4292.41|4293.38|4292.78|4291.76|4291.16|50
1646013460000|2022-02-28 01:57:40|4292.88|4292.28|4292.13|4291.53|4293.38|4292.78|4291.88|4291.28|20
1646013470000|2022-02-28 01:57:50|4292.38|4291.78|4291.63|4291.03|4292.38|4291.78|4291.38|4290.78|56
1646013480000|2022-02-28 01:58:00|4291.38|4290.78|4291.38|4290.78|4291.51|4290.91|4291.26|4290.66|17
1646013490000|2022-02-28 01:58:10|4290.88|4290.28|4291.38|4290.78|4292.26|4291.66|4290.88|4290.28|85
1646013500000|2022-02-28 01:58:20|4291.63|4291.03|4291.63|4291.03|4292.13|4291.53|4291.51|4290.91|33
1646013510000|2022-02-28 01:58:30|4291.51|4290.91|4290.13|4289.53|4291.51|4290.91|4289.88|4289.28|86
1646013520000|2022-02-28 01:58:40|4290.26|4289.66|4290.13|4289.53|4290.38|4289.78|4289.38|4288.78|64
1646013530000|2022-02-28 01:58:50|4289.88|4289.28|4289.01|4288.41|4290.01|4289.41|4288.38|4287.78|174
1646013540000|2022-02-28 01:59:00|4289.13|4288.53|4288.26|4287.66|4289.63|4289.03|4287.88|4287.28|175
1646013550000|2022-02-28 01:59:10|4288.63|4288.03|4288.26|4287.66|4288.88|4288.28|4287.63|4287.03|145
1646013560000|2022-02-28 01:59:20|4288.01|4287.41|4288.38|4287.78|4288.63|4288.03|4288.01|4287.41|38
1646013570000|2022-02-28 01:59:30|4288.26|4287.66|4288.88|4288.28|4288.88|4288.28|4287.63|4287.03|90
1646013580000|2022-02-28 01:59:40|4288.38|4287.78|4287.88|4287.28|4288.51|4287.91|4287.63|4287.03|49
1646013590000|2022-02-28 01:59:50|4288.01|4287.41|4286.63|4286.03|4288.01|4287.41|4286.51|4285.91|105
1646013600000|2022-02-28 02:00:00|4286.76|4286.16|4287.13|4286.53|4287.51|4286.91|4286.76|4286.16|134
1646013610000|2022-02-28 02:00:10|4287.26|4286.66|4288.63|4288.03|4289.13|4288.53|4287.13|4286.53|110
1646013620000|2022-02-28 02:00:20|4288.38|4287.78|4287.26|4286.66|4288.63|4288.03|4287.01|4286.41|137
1646013630000|2022-02-28 02:00:30|4287.38|4286.78|4286.63|4286.03|4287.63|4287.03|4286.51|4285.91|108
1646013640000|2022-02-28 02:00:40|4286.51|4285.91|4287.88|4287.28|4288.13|4287.53|4286.51|4285.91|124
1646013650000|2022-02-28 02:00:50|4288.01|4287.41|4288.63|4288.03|4289.38|4288.78|4287.63|4287.03|77
1646013660000|2022-02-28 02:01:00|4288.88|4288.28|4288.88|4288.28|4289.63|4289.03|4288.88|4288.28|64
1646013670000|2022-02-28 02:01:10|4288.76|4288.16|4289.38|4288.78|4289.38|4288.78|4288.76|4288.16|22
1646013680000|2022-02-28 02:01:20|4289.26|4288.66|4289.26|4288.66|4289.88|4289.28|4289.01|4288.41|67
1646013690000|2022-02-28 02:01:30|4289.38|4288.78|4289.88|4289.28|4290.13|4289.53|4289.13|4288.53|36
1646013700000|2022-02-28 02:01:40|4290.01|4289.41|4290.13|4289.53|4290.76|4290.16|4289.76|4289.16|74
1646013710000|2022-02-28 02:01:50|4290.01|4289.41|4290.13|4289.53|4290.38|4289.78|4290.01|4289.41|21
1646013720000|2022-02-28 02:02:00|4290.01|4289.41|4290.38|4289.78|4290.38|4289.78|4289.63|4289.03|97
1646013730000|2022-02-28 02:02:10|4290.01|4289.41|4291.01|4290.41|4291.26|4290.66|4290.01|4289.41|45
1646013740000|2022-02-28 02:02:20|4290.88|4290.28|4289.88|4289.28|4290.88|4290.28|4289.38|4288.78|63
1646013750000|2022-02-28 02:02:30|4289.51|4288.91|4290.13|4289.53|4290.13|4289.53|4289.51|4288.91|28
1646013760000|2022-02-28 02:02:40|4289.88|4289.28|4289.76|4289.16|4290.13|4289.53|4289.26|4288.66|31
1646013770000|2022-02-28 02:02:50|4289.63|4289.03|4289.63|4289.03|4290.13|4289.53|4289.38|4288.78|55
1646013780000|2022-02-28 02:03:00|4289.76|4289.16|4290.13|4289.53|4290.13|4289.53|4289.26|4288.66|85
1646013790000|2022-02-28 02:03:10|4289.88|4289.28|4289.51|4288.91|4290.01|4289.41|4289.26|4288.66|92
1646013800000|2022-02-28 02:03:20|4289.26|4288.66|4289.51|4288.91|4290.01|4289.41|4288.38|4287.78|130
1646013810000|2022-02-28 02:03:30|4289.13|4288.53|4291.13|4290.53|4291.26|4290.66|4288.88|4288.28|64
1646013820000|2022-02-28 02:03:40|4291.01|4290.41|4289.38|4288.78|4291.01|4290.41|4289.13|4288.53|32
1646013830000|2022-02-28 02:03:50|4289.88|4289.28|4289.88|4289.28|4290.01|4289.41|4289.51|4288.91|24
1646013840000|2022-02-28 02:04:00|4289.63|4289.03|4290.38|4289.78|4290.76|4290.16|4289.63|4289.03|61
1646013850000|2022-02-28 02:04:10|4290.13|4289.53|4289.63|4289.03|4290.13|4289.53|4289.63|4289.03|18
1646013860000|2022-02-28 02:04:20|4289.76|4289.16|4290.88|4290.28|4290.88|4290.28|4289.38|4288.78|53
1646013870000|2022-02-28 02:04:30|4291.13|4290.53|4291.26|4290.66|4291.26|4290.66|4290.51|4289.91|42
1646013880000|2022-02-28 02:04:40|4291.13|4290.53|4290.88|4290.28|4291.26|4290.66|4290.51|4289.91|19
1646013890000|2022-02-28 02:04:50|4290.63|4290.03|4290.13|4289.53|4290.76|4290.16|4290.13|4289.53|57
1646013900000|2022-02-28 02:05:00|4290.26|4289.66|4290.01|4289.41|4291.38|4290.78|4289.76|4289.16|92
1646013910000|2022-02-28 02:05:10|4290.13|4289.53|4289.63|4289.03|4290.26|4289.66|4289.63|4289.03|19
1646013920000|2022-02-28 02:05:20|4289.26|4288.66|4289.51|4288.91|4289.51|4288.91|4288.88|4288.28|113
1646013930000|2022-02-28 02:05:30|4289.63|4289.03|4289.13|4288.53|4289.88|4289.28|4289.13|4288.53|19
1646013940000|2022-02-28 02:05:40|4289.26|4288.66|4289.63|4289.03|4289.88|4289.28|4288.38|4287.78|43
1646013950000|2022-02-28 02:05:50|4289.76|4289.16|4290.26|4289.66|4290.38|4289.78|4289.51|4288.91|20
1646013960000|2022-02-28 02:06:00|4290.01|4289.41|4290.13|4289.53|4290.63|4290.03|4289.76|4289.16|28
1646013970000|2022-02-28 02:06:10|4290.26|4289.66|4290.13|4289.53|4290.38|4289.78|4290.01|4289.41|7
1646013980000|2022-02-28 02:06:20|4290.01|4289.41|4290.38|4289.78|4290.38|4289.78|4289.88|4289.28|24
1646013990000|2022-02-28 02:06:30|4290.51|4289.91|4290.13|4289.53|4290.51|4289.91|4290.13|4289.53|33
1646014000000|2022-02-28 02:06:40|4290.26|4289.66|4289.88|4289.28|4290.26|4289.66|4289.88|4289.28|7
1646014010000|2022-02-28 02:06:50|4289.76|4289.16|4290.88|4290.28|4290.88|4290.28|4289.76|4289.16|44
1646014020000|2022-02-28 02:07:00|4290.76|4290.16|4289.63|4289.03|4290.88|4290.28|4289.51|4288.91|48
1646014030000|2022-02-28 02:07:10|4289.51|4288.91|4288.88|4288.28|4289.63|4289.03|4288.76|4288.16|43
1646014040000|2022-02-28 02:07:20|4289.01|4288.41|4288.88|4288.28|4289.01|4288.41|4288.76|4288.16|43
1646014050000|2022-02-28 02:07:30|4289.01|4288.41|4288.88|4288.28|4289.51|4288.91|4288.88|4288.28|33
1646014060000|2022-02-28 02:07:40|4288.01|4287.41|4290.63|4290.03|4290.63|4290.03|4288.01|4287.41|129
1646014070000|2022-02-28 02:07:50|4290.88|4290.28|4291.51|4290.91|4291.63|4291.03|4290.63|4290.03|118
1646014080000|2022-02-28 02:08:00|4291.38|4290.78|4289.88|4289.28|4291.63|4291.03|4289.63|4289.03|64
1646014090000|2022-02-28 02:08:10|4290.26|4289.66|4291.01|4290.41|4291.38|4290.78|4290.26|4289.66|49
1646014100000|2022-02-28 02:08:20|4290.63|4290.03|4290.88|4290.28|4291.38|4290.78|4290.63|4290.03|21
1646014110000|2022-02-28 02:08:30|4291.01|4290.41|4290.38|4289.78|4291.26|4290.66|4290.38|4289.78|33
1646014120000|2022-02-28 02:08:40|4290.63|4290.03|4291.13|4290.53|4291.26|4290.66|4290.63|4290.03|74
1646014130000|2022-02-28 02:08:50|4291.26|4290.66|4290.76|4290.16|4291.26|4290.66|4290.13|4289.53|28
1646014140000|2022-02-28 02:09:00|4290.88|4290.28|4291.51|4290.91|4291.51|4290.91|4290.76|4290.16|11
1646014150000|2022-02-28 02:09:10|4291.38|4290.78|4291.26|4290.66|4291.88|4291.28|4291.01|4290.41|43
1646014160000|2022-02-28 02:09:20|4291.38|4290.78|4292.38|4291.78|4292.38|4291.78|4291.38|4290.78|28
1646014170000|2022-02-28 02:09:30|4292.13|4291.53|4291.51|4290.91|4292.13|4291.53|4291.26|4290.66|69
1646014180000|2022-02-28 02:09:40|4291.63|4291.03|4291.51|4290.91|4292.51|4291.91|4291.26|4290.66|50
1646014190000|2022-02-28 02:09:50|4291.63|4291.03|4290.38|4289.78|4291.63|4291.03|4290.01|4289.41|58
1646014200000|2022-02-28 02:10:00|4290.88|4290.28|4291.38|4290.78|4291.88|4291.28|4290.88|4290.28|22
1646014210000|2022-02-28 02:10:10|4290.38|4289.78|4291.38|4290.78|4291.38|4290.78|4290.38|4289.78|43
1646014220000|2022-02-28 02:10:20|4291.51|4290.91|4291.01|4290.41|4291.76|4291.16|4291.01|4290.41|19
1646014230000|2022-02-28 02:10:30|4290.88|4290.28|4290.88|4290.28|4291.13|4290.53|4290.88|4290.28|11
1646014240000|2022-02-28 02:10:40|4290.38|4289.78|4289.63|4289.03|4290.38|4289.78|4289.63|4289.03|81
1646014250000|2022-02-28 02:10:50|4289.76|4289.16|4289.38|4288.78|4289.76|4289.16|4288.88|4288.28|45
1646014260000|2022-02-28 02:11:00|4289.26|4288.66|4289.38|4288.78|4289.38|4288.78|4288.51|4287.91|48
1646014270000|2022-02-28 02:11:10|4289.51|4288.91|4289.38|4288.78|4289.63|4289.03|4289.13|4288.53|24
1646014280000|2022-02-28 02:11:20|4289.51|4288.91|4289.26|4288.66|4289.76|4289.16|4289.13|4288.53|13
1646014290000|2022-02-28 02:11:30|4289.13|4288.53|4289.63|4289.03|4289.63|4289.03|4289.01|4288.41|26
1646014300000|2022-02-28 02:11:40|4289.51|4288.91|4288.51|4287.91|4289.63|4289.03|4288.51|4287.91|63
1646014310000|2022-02-28 02:11:50|4288.76|4288.16|4287.51|4286.91|4288.88|4288.28|4287.51|4286.91|41
1646014320000|2022-02-28 02:12:00|4287.63|4287.03|4287.88|4287.28|4288.13|4287.53|4287.13|4286.53|71
1646014330000|2022-02-28 02:12:10|4288.01|4287.41|4287.38|4286.78|4288.01|4287.41|4287.13|4286.53|61
1646014340000|2022-02-28 02:12:20|4286.76|4286.16|4285.63|4285.03|4286.88|4286.28|4285.51|4284.91|262
1646014350000|2022-02-28 02:12:30|4285.88|4285.28|4288.88|4288.28|4288.88|4288.28|4285.88|4285.28|132
1646014360000|2022-02-28 02:12:40|4289.01|4288.41|4289.01|4288.41|4289.51|4288.91|4288.63|4288.03|68
1646014370000|2022-02-28 02:12:50|4289.13|4288.53|4289.38|4288.78|4289.38|4288.78|4288.63|4288.03|60
1646014380000|2022-02-28 02:13:00|4289.26|4288.66|4289.76|4289.16|4289.88|4289.28|4289.26|4288.66|54
1646014390000|2022-02-28 02:13:10|4289.63|4289.03|4289.51|4288.91|4289.88|4289.28|4289.51|4288.91|14
1646014400000|2022-02-28 02:13:20|4288.51|4287.91|4288.88|4288.28|4288.88|4288.28|4287.76|4287.16|112
1646014410000|2022-02-28 02:13:30|4288.51|4287.91|4288.88|4288.28|4289.01|4288.41|4288.26|4287.66|36
1646014420000|2022-02-28 02:13:40|4288.76|4288.16|4288.76|4288.16|4288.88|4288.28|4288.76|4288.16|12
1646014430000|2022-02-28 02:13:50|4288.63|4288.03|4288.51|4287.91|4288.88|4288.28|4288.51|4287.91|41
1646014440000|2022-02-28 02:14:00|4288.76|4288.16|4289.01|4288.41|4289.38|4288.78|4288.63|4288.03|22
1646014450000|2022-02-28 02:14:10|4289.13|4288.53|4289.13|4288.53|4289.88|4289.28|4288.88|4288.28|35
1646014460000|2022-02-28 02:14:20|4289.26|4288.66|4288.63|4288.03|4289.76|4289.16|4288.51|4287.91|26
1646014470000|2022-02-28 02:14:30|4288.51|4287.91|4288.63|4288.03|4288.76|4288.16|4288.01|4287.41|52
1646014480000|2022-02-28 02:14:40|4288.76|4288.16|4289.26|4288.66|4289.76|4289.16|4288.63|4288.03|57
1646014490000|2022-02-28 02:14:50|4289.51|4288.91|4288.76|4288.16|4289.51|4288.91|4288.13|4287.53|67
1646014500000|2022-02-28 02:15:00|4288.88|4288.28|4288.38|4287.78|4288.88|4288.28|4288.26|4287.66|15
1646014510000|2022-02-28 02:15:10|4288.51|4287.91|4289.13|4288.53|4289.13|4288.53|4287.88|4287.28|44
1646014520000|2022-02-28 02:15:20|4289.01|4288.41|4289.63|4289.03|4289.63|4289.03|4288.88|4288.28|23
1646014530000|2022-02-28 02:15:30|4289.51|4288.91|4287.88|4287.28|4289.63|4289.03|4287.26|4286.66|99
1646014540000|2022-02-28 02:15:40|4288.01|4287.41|4286.76|4286.16|4288.26|4287.66|4286.63|4286.03|79
1646014550000|2022-02-28 02:15:50|4286.88|4286.28|4287.26|4286.66|4287.26|4286.66|4286.38|4285.78|94
1646014560000|2022-02-28 02:16:00|4287.13|4286.53|4285.63|4285.03|4287.38|4286.78|4285.63|4285.03|82
1646014570000|2022-02-28 02:16:10|4286.13|4285.53|4286.63|4286.03|4286.76|4286.16|4286.01|4285.41|40
1646014580000|2022-02-28 02:16:20|4286.38|4285.78|4287.13|4286.53|4287.13|4286.53|4286.26|4285.66|33
1646014590000|2022-02-28 02:16:30|4287.26|4286.66|4286.88|4286.28|4288.01|4287.41|4286.88|4286.28|47
1646014600000|2022-02-28 02:16:40|4287.01|4286.41|4287.13|4286.53|4287.63|4287.03|4286.88|4286.28|37
1646014610000|2022-02-28 02:16:50|4287.01|4286.41|4286.51|4285.91|4287.01|4286.41|4285.88|4285.28|33
1646014620000|2022-02-28 02:17:00|4286.63|4286.03|4286.26|4285.66|4286.63|4286.03|4285.88|4285.28|33
1646014630000|2022-02-28 02:17:10|4286.13|4285.53|4287.38|4286.78|4287.38|4286.78|4285.88|4285.28|52
1646014640000|2022-02-28 02:17:20|4287.63|4287.03|4287.38|4286.78|4287.76|4287.16|4287.13|4286.53|27
1646014650000|2022-02-28 02:17:30|4287.26|4286.66|4287.51|4286.91|4287.51|4286.91|4287.13|4286.53|14
1646014660000|2022-02-28 02:17:40|4288.26|4287.66|4283.88|4283.28|4288.38|4287.78|4283.63|4283.03|593
1646014670000|2022-02-28 02:17:50|4283.76|4283.16|4283.38|4282.78|4284.01|4283.41|4283.38|4282.78|73
1646014680000|2022-02-28 02:18:00|4283.63|4283.03|4282.76|4282.16|4283.76|4283.16|4282.63|4282.03|108
1646014690000|2022-02-28 02:18:10|4283.01|4282.41|4284.88|4284.28|4284.88|4284.28|4282.88|4282.28|69
1646014700000|2022-02-28 02:18:20|4284.63|4284.03|4284.63|4284.03|4285.13|4284.53|4284.51|4283.91|35
1646014710000|2022-02-28 02:18:30|4284.76|4284.16|4285.01|4284.41|4285.38|4284.78|4284.38|4283.78|42
1646014720000|2022-02-28 02:18:40|4284.76|4284.16|4285.76|4285.16|4285.76|4285.16|4284.63|4284.03|35
1646014730000|2022-02-28 02:18:50|4285.13|4284.53|4282.26|4281.66|4285.13|4284.53|4282.26|4281.66|237
1646014740000|2022-02-28 02:19:00|4282.01|4281.41|4283.51|4282.91|4283.76|4283.16|4282.01|4281.41|149
1646014750000|2022-02-28 02:19:10|4283.38|4282.78|4283.63|4283.03|4283.88|4283.28|4283.38|4282.78|35
1646014760000|2022-02-28 02:19:20|4283.51|4282.91|4284.01|4283.41|4284.01|4283.41|4283.13|4282.53|22
1646014770000|2022-02-28 02:19:30|4284.26|4283.66|4285.13|4284.53|4285.13|4284.53|4284.26|4283.66|70
1646014780000|2022-02-28 02:19:40|4285.26|4284.66|4285.01|4284.41|4285.26|4284.66|4284.26|4283.66|30
1646014790000|2022-02-28 02:19:50|4284.76|4284.16|4285.38|4284.78|4285.38|4284.78|4284.76|4284.16|17
1646014800000|2022-02-28 02:20:00|4285.26|4284.66|4284.88|4284.28|4285.26|4284.66|4284.63|4284.03|40
1646014810000|2022-02-28 02:20:10|4285.01|4284.41|4285.13|4284.53|4285.38|4284.78|4284.88|4284.28|59
1646014820000|2022-02-28 02:20:20|4285.26|4284.66|4284.76|4284.16|4285.38|4284.78|4284.76|4284.16|6
1646014830000|2022-02-28 02:20:30|4284.88|4284.28|4284.88|4284.28|4285.01|4284.41|4284.76|4284.16|22
1646014840000|2022-02-28 02:20:40|4285.51|4284.91|4285.63|4285.03|4285.63|4285.03|4285.51|4284.91|21
1646014850000|2022-02-28 02:20:50|4285.51|4284.91|4285.26|4284.66|4285.63|4285.03|4285.13|4284.53|38
1646014860000|2022-02-28 02:21:00|4285.38|4284.78|4285.88|4285.28|4286.01|4285.41|4285.26|4284.66|8
1646014870000|2022-02-28 02:21:10|4285.76|4285.16|4285.51|4284.91|4286.01|4285.41|4285.38|4284.78|31
1646014880000|2022-02-28 02:21:20|4285.63|4285.03|4285.88|4285.28|4285.88|4285.28|4285.63|4285.03|8
1646014890000|2022-02-28 02:21:30|4286.13|4285.53|4285.13|4284.53|4286.13|4285.53|4285.13|4284.53|32
1646014900000|2022-02-28 02:21:40|4285.26|4284.66|4284.26|4283.66|4285.26|4284.66|4284.26|4283.66|60
1646014910000|2022-02-28 02:21:50|4284.13|4283.53|4284.63|4284.03|4284.76|4284.16|4284.01|4283.41|76
1646014920000|2022-02-28 02:22:00|4285.13|4284.53|4286.38|4285.78|4286.38|4285.78|4285.01|4284.41|87
1646014930000|2022-02-28 02:22:10|4286.63|4286.03|4285.88|4285.28|4286.63|4286.03|4285.63|4285.03|22
1646014940000|2022-02-28 02:22:20|4286.01|4285.41|4286.88|4286.28|4286.88|4286.28|4285.88|4285.28|23
1646014950000|2022-02-28 02:22:30|4287.13|4286.53|4286.51|4285.91|4287.13|4286.53|4286.13|4285.53|59
1646014960000|2022-02-28 02:22:40|4285.88|4285.28|4286.13|4285.53|4286.26|4285.66|4285.76|4285.16|52
1646014970000|2022-02-28 02:22:50|4286.01|4285.41|4286.51|4285.91|4286.51|4285.91|4286.01|4285.41|5
1646014980000|2022-02-28 02:23:00|4286.38|4285.78|4286.38|4285.78|4286.51|4285.91|4286.13|4285.53|18
1646014990000|2022-02-28 02:23:10|4286.26|4285.66|4285.88|4285.28|4286.26|4285.66|4285.63|4285.03|25
1646015000000|2022-02-28 02:23:20|4286.01|4285.41|4285.88|4285.28|4286.01|4285.41|4285.76|4285.16|3
1646015010000|2022-02-28 02:23:30|4285.76|4285.16|4286.13|4285.53|4286.13|4285.53|4285.63|4285.03|18
1646015020000|2022-02-28 02:23:40|4286.26|4285.66|4286.01|4285.41|4286.51|4285.91|4285.76|4285.16|12
1646015030000|2022-02-28 02:23:50|4286.13|4285.53|4284.76|4284.16|4286.38|4285.78|4284.63|4284.03|58
1646015040000|2022-02-28 02:24:00|4284.13|4283.53|4285.63|4285.03|4285.63|4285.03|4284.13|4283.53|64
1646015050000|2022-02-28 02:24:10|4285.76|4285.16|4286.63|4286.03|4286.63|4286.03|4285.63|4285.03|36
1646015060000|2022-02-28 02:24:20|4287.01|4286.41|4287.13|4286.53|4287.26|4286.66|4286.88|4286.28|27
1646015070000|2022-02-28 02:24:30|4287.38|4286.78|4287.88|4287.28|4287.88|4287.28|4287.38|4286.78|56
1646015080000|2022-02-28 02:24:40|4287.63|4287.03|4287.38|4286.78|4287.88|4287.28|4287.38|4286.78|17
1646015090000|2022-02-28 02:24:50|||||||||10
1646015100000|2022-02-28 02:25:00|4287.51|4286.91|4285.38|4284.78|4287.51|4286.91|4285.01|4284.41|126
1646015110000|2022-02-28 02:25:10|4285.63|4285.03|4284.76|4284.16|4285.63|4285.03|4284.38|4283.78|62
1646015120000|2022-02-28 02:25:20|4284.88|4284.28|4284.63|4284.03|4285.01|4284.41|4284.38|4283.78|45
1646015130000|2022-02-28 02:25:30|4284.76|4284.16|4284.63|4284.03|4284.76|4284.16|4284.63|4284.03|17
1646015140000|2022-02-28 02:25:40|4284.76|4284.16|4284.26|4283.66|4284.76|4284.16|4283.76|4283.16|75
1646015150000|2022-02-28 02:25:50|4284.51|4283.91|4284.63|4284.03|4284.63|4284.03|4284.13|4283.53|50
1646015160000|2022-02-28 02:26:00|4284.13|4283.53|4284.88|4284.28|4285.13|4284.53|4284.01|4283.41|39
1646015170000|2022-02-28 02:26:10|4285.01|4284.41|4284.13|4283.53|4285.13|4284.53|4283.88|4283.28|19
1646015180000|2022-02-28 02:26:20|4282.63|4282.03|4282.88|4282.28|4282.88|4282.28|4282.38|4281.78|182
1646015190000|2022-02-28 02:26:30|4283.13|4282.53|4283.26|4282.66|4283.63|4283.03|4283.01|4282.41|32
1646015200000|2022-02-28 02:26:40|4283.51|4282.91|4284.13|4283.53|4284.26|4283.66|4283.51|4282.91|45
1646015210000|2022-02-28 02:26:50|4284.01|4283.41|4284.01|4283.41|4284.13|4283.53|4283.76|4283.16|7
1646015220000|2022-02-28 02:27:00|4284.13|4283.53|4283.88|4283.28|4284.38|4283.78|4283.88|4283.28|31
1646015230000|2022-02-28 02:27:10|4284.13|4283.53|4284.38|4283.78|4284.38|4283.78|4284.13|4283.53|18
1646015240000|2022-02-28 02:27:20|4284.51|4283.91|4284.38|4283.78|4284.63|4284.03|4284.01|4283.41|30
1646015250000|2022-02-28 02:27:30|4284.26|4283.66|4283.63|4283.03|4284.26|4283.66|4283.51|4282.91|28
1646015260000|2022-02-28 02:27:40|4283.76|4283.16|4284.76|4284.16|4284.76|4284.16|4283.76|4283.16|33
1646015270000|2022-02-28 02:27:50|4285.13|4284.53|4285.63|4285.03|4285.76|4285.16|4285.01|4284.41|34
1646015280000|2022-02-28 02:28:00|4285.88|4285.28|4285.63|4285.03|4286.01|4285.41|4285.63|4285.03|17
1646015290000|2022-02-28 02:28:10|4285.38|4284.78|4284.88|4284.28|4285.63|4285.03|4284.76|4284.16|24
1646015300000|2022-02-28 02:28:20|4285.01|4284.41|4285.13|4284.53|4285.13|4284.53|4285.01|4284.41|2
1646015310000|2022-02-28 02:28:30|4285.01|4284.41|4284.76|4284.16|4285.13|4284.53|4284.76|4284.16|16
1646015320000|2022-02-28 02:28:40|4283.01|4282.41|4282.88|4282.28|4283.38|4282.78|4282.63|4282.03|147
1646015330000|2022-02-28 02:28:50|4283.01|4282.41|4282.38|4281.78|4283.13|4282.53|4282.01|4281.41|84
1646015340000|2022-02-28 02:29:00|4282.13|4281.53|4283.13|4282.53|4283.38|4282.78|4281.88|4281.28|62
1646015350000|2022-02-28 02:29:10|4283.26|4282.66|4282.76|4282.16|4283.38|4282.78|4282.76|4282.16|14
1646015360000|2022-02-28 02:29:20|4282.88|4282.28|4283.26|4282.66|4283.26|4282.66|4282.76|4282.16|10
1646015370000|2022-02-28 02:29:30|4283.63|4283.03|4283.76|4283.16|4283.88|4283.28|4283.51|4282.91|36
1646015380000|2022-02-28 02:29:40|4282.88|4282.28|4282.88|4282.28|4283.38|4282.78|4282.88|4282.28|36
1646015390000|2022-02-28 02:29:50|4282.76|4282.16|4282.76|4282.16|4282.76|4282.16|4282.38|4281.78|12
1646015400000|2022-02-28 02:30:00|4283.38|4282.78|4282.38|4281.78|4283.38|4282.78|4282.38|4281.78|45
1646015410000|2022-02-28 02:30:10|4282.51|4281.91|4282.13|4281.53|4282.63|4282.03|4282.13|4281.53|16
1646015420000|2022-02-28 02:30:20|4282.01|4281.41|4280.63|4280.03|4282.01|4281.41|4280.51|4279.91|164
1646015430000|2022-02-28 02:30:30|4280.51|4279.91|4280.63|4280.03|4280.88|4280.28|4280.51|4279.91|48
1646015440000|2022-02-28 02:30:40|4280.51|4279.91|4278.88|4278.28|4280.63|4280.03|4278.01|4277.41|736
1646015450000|2022-02-28 02:30:50|4279.01|4278.41|4278.88|4278.28|4279.01|4278.41|4278.01|4277.41|80
1646015460000|2022-02-28 02:31:00|4279.01|4278.41|4278.63|4278.03|4279.13|4278.53|4278.38|4277.78|73
1646015470000|2022-02-28 02:31:10|4278.88|4278.28|4277.38|4276.78|4278.88|4278.28|4277.38|4276.78|292
1646015480000|2022-02-28 02:31:20|4277.51|4276.91|4278.76|4278.16|4279.13|4278.53|4277.51|4276.91|72
1646015490000|2022-02-28 02:31:30|4278.63|4278.03|4278.63|4278.03|4278.76|4278.16|4278.26|4277.66|46
1646015500000|2022-02-28 02:31:40|4278.76|4278.16|4278.13|4277.53|4279.13|4278.53|4278.13|4277.53|68
1646015510000|2022-02-28 02:31:50|4278.01|4277.41|4278.13|4277.53|4278.13|4277.53|4277.76|4277.16|17
1646015520000|2022-02-28 02:32:00|4278.51|4277.91|4278.38|4277.78|4278.51|4277.91|4277.76|4277.16|31
1646015530000|2022-02-28 02:32:10|4278.13|4277.53|4277.51|4276.91|4278.63|4278.03|4277.26|4276.66|96
1646015540000|2022-02-28 02:32:20|4277.63|4277.03|4278.88|4278.28|4278.88|4278.28|4277.63|4277.03|131
1646015550000|2022-02-28 02:32:30|4278.76|4278.16|4279.13|4278.53|4279.13|4278.53|4278.38|4277.78|125
1646015560000|2022-02-28 02:32:40|4279.26|4278.66|4278.51|4277.91|4279.26|4278.66|4278.38|4277.78|23
1646015570000|2022-02-28 02:32:50|4278.26|4277.66|4277.13|4276.53|4278.26|4277.66|4277.13|4276.53|81
1646015580000|2022-02-28 02:33:00|4277.01|4276.41|4276.88|4276.28|4277.13|4276.53|4276.76|4276.16|35
1646015590000|2022-02-28 02:33:10|4277.01|4276.41|4277.63|4277.03|4277.63|4277.03|4277.01|4276.41|57
1646015600000|2022-02-28 02:33:20|4277.76|4277.16|4277.76|4277.16|4277.76|4277.16|4277.51|4276.91|7
1646015610000|2022-02-28 02:33:30|4277.63|4277.03|4277.26|4276.66|4277.76|4277.16|4277.26|4276.66|44
1646015620000|2022-02-28 02:33:40|4277.38|4276.78|4277.38|4276.78|4277.76|4277.16|4277.38|4276.78|26
1646015630000|2022-02-28 02:33:50|4276.88|4276.28|4276.13|4275.53|4277.01|4276.41|4275.88|4275.28|179
1646015640000|2022-02-28 02:34:00|4276.26|4275.66|4275.63|4275.03|4276.26|4275.66|4275.38|4274.78|107
1646015650000|2022-02-28 02:34:10|4275.76|4275.16|4275.38|4274.78|4276.01|4275.41|4275.38|4274.78|34
1646015660000|2022-02-28 02:34:20|4275.51|4274.91|4275.26|4274.66|4275.63|4275.03|4275.26|4274.66|44
1646015670000|2022-02-28 02:34:30|4275.13|4274.53|4274.76|4274.16|4275.26|4274.66|4274.76|4274.16|95
1646015680000|2022-02-28 02:34:40|4274.26|4273.66|4273.01|4272.41|4274.63|4274.03|4273.01|4272.41|602
1646015690000|2022-02-28 02:34:50|4273.26|4272.66|4273.01|4272.41|4273.26|4272.66|4273.01|4272.41|122
1646015700000|2022-02-28 02:35:00|4273.26|4272.66|4273.51|4272.91|4273.76|4273.16|4273.01|4272.41|200
1646015710000|2022-02-28 02:35:10|4273.63|4273.03|4274.13|4273.53|4274.51|4273.91|4273.51|4272.91|349
1646015720000|2022-02-28 02:35:20|4274.26|4273.66|4274.51|4273.91|4274.51|4273.91|4274.01|4273.41|54
1646015730000|2022-02-28 02:35:30|4274.63|4274.03|4274.76|4274.16|4275.01|4274.41|4274.38|4273.78|49
1646015740000|2022-02-28 02:35:40|4274.51|4273.91|4274.63|4274.03|4274.76|4274.16|4274.26|4273.66|43
1646015750000|2022-02-28 02:35:50|4274.76|4274.16|4274.76|4274.16|4274.76|4274.16|4274.51|4273.91|9
1646015760000|2022-02-28 02:36:00|4274.63|4274.03|4274.76|4274.16|4274.88|4274.28|4274.51|4273.91|23
1646015770000|2022-02-28 02:36:10|4275.26|4274.66|4276.26|4275.66|4276.26|4275.66|4275.26|4274.66|129
1646015780000|2022-02-28 02:36:20|4276.13|4275.53|4276.13|4275.53|4276.38|4275.78|4276.01|4275.41|35
1646015790000|2022-02-28 02:36:30|4276.51|4275.91|4277.26|4276.66|4277.26|4276.66|4276.51|4275.91|29
1646015800000|2022-02-28 02:36:40|4276.88|4276.28|4277.38|4276.78|4277.63|4277.03|4276.88|4276.28|68
1646015810000|2022-02-28 02:36:50|4277.51|4276.91|4276.76|4276.16|4277.51|4276.91|4276.76|4276.16|54
1646015820000|2022-02-28 02:37:00|4276.51|4275.91|4277.88|4277.28|4278.01|4277.41|4276.51|4275.91|40
1646015830000|2022-02-28 02:37:10|4277.76|4277.16|4278.01|4277.41|4278.01|4277.41|4277.63|4277.03|31
1646015840000|2022-02-28 02:37:20|4278.26|4277.66|4277.76|4277.16|4278.26|4277.66|4277.63|4277.03|17
1646015850000|2022-02-28 02:37:30|4278.01|4277.41|4277.26|4276.66|4278.01|4277.41|4277.26|4276.66|27
1646015860000|2022-02-28 02:37:40|4278.01|4277.41|4278.26|4277.66|4278.26|4277.66|4277.76|4277.16|22
1646015870000|2022-02-28 02:37:50|4278.13|4277.53|4279.01|4278.41|4279.26|4278.66|4278.01|4277.41|57
1646015880000|2022-02-28 02:38:00|4278.88|4278.28|4277.76|4277.16|4278.88|4278.28|4277.51|4276.91|68
1646015890000|2022-02-28 02:38:10|4277.88|4277.28|4277.88|4277.28|4278.01|4277.41|4277.76|4277.16|11
1646015900000|2022-02-28 02:38:20|4277.76|4277.16|4277.76|4277.16|4277.76|4277.16|4277.51|4276.91|26
1646015910000|2022-02-28 02:38:30|4278.01|4277.41|4278.13|4277.53|4278.13|4277.53|4277.76|4277.16|10
1646015920000|2022-02-28 02:38:40|4278.01|4277.41|4278.63|4278.03|4278.63|4278.03|4278.01|4277.41|39
1646015930000|2022-02-28 02:38:50|4278.51|4277.91|4278.01|4277.41|4278.51|4277.91|4277.76|4277.16|26
1646015940000|2022-02-28 02:39:00|4278.38|4277.78|4278.26|4277.66|4278.38|4277.78|4278.01|4277.41|19
1646015950000|2022-02-28 02:39:10|4278.13|4277.53|4279.51|4278.91|4279.51|4278.91|4277.88|4277.28|48
1646015960000|2022-02-28 02:39:20|4279.26|4278.66|4277.88|4277.28|4279.38|4278.78|4277.88|4277.28|82
1646015970000|2022-02-28 02:39:30|4277.76|4277.16|4277.76|4277.16|4278.38|4277.78|4277.38|4276.78|52
1646015980000|2022-02-28 02:39:40|4277.63|4277.03|4277.63|4277.03|4278.01|4277.41|4277.51|4276.91|22
1646015990000|2022-02-28 02:39:50|4277.76|4277.16|4277.13|4276.53|4277.76|4277.16|4277.13|4276.53|39
1646016000000|2022-02-28 02:40:00|4277.26|4276.66|4277.01|4276.41|4277.26|4276.66|4276.51|4275.91|67
1646016010000|2022-02-28 02:40:10|4278.01|4277.41|4275.63|4275.03|4278.01|4277.41|4275.38|4274.78|510
1646016020000|2022-02-28 02:40:20|4275.38|4274.78|4276.13|4275.53|4276.63|4276.03|4275.26|4274.66|201
1646016030000|2022-02-28 02:40:30|4276.26|4275.66|4275.51|4274.91|4276.26|4275.66|4275.51|4274.91|108
1646016040000|2022-02-28 02:40:40|4275.63|4275.03|4276.13|4275.53|4276.38|4275.78|4275.51|4274.91|32
1646016050000|2022-02-28 02:40:50|4276.26|4275.66|4276.26|4275.66|4276.51|4275.91|4275.88|4275.28|28
1646016060000|2022-02-28 02:41:00|4276.13|4275.53|4276.51|4275.91|4276.51|4275.91|4276.01|4275.41|29
1646016070000|2022-02-28 02:41:10|4276.38|4275.78|4276.51|4275.91|4276.51|4275.91|4276.26|4275.66|20
1646016080000|2022-02-28 02:41:20|4276.38|4275.78|4276.01|4275.41|4276.51|4275.91|4275.76|4275.16|43
1646016090000|2022-02-28 02:41:30|4276.63|4276.03|4276.38|4275.78|4276.63|4276.03|4276.38|4275.78|26
1646016100000|2022-02-28 02:41:40|4276.26|4275.66|4276.63|4276.03|4276.63|4276.03|4276.26|4275.66|10
1646016110000|2022-02-28 02:41:50|4276.51|4275.91|4273.88|4273.28|4276.51|4275.91|4273.01|4272.41|291
1646016120000|2022-02-28 02:42:00|4274.01|4273.41|4275.51|4274.91|4275.51|4274.91|4273.63|4273.03|71
1646016130000|2022-02-28 02:42:10|4275.26|4274.66|4274.38|4273.78|4275.51|4274.91|4274.38|4273.78|77
1646016140000|2022-02-28 02:42:20|4274.01|4273.41|4273.01|4272.41|4274.01|4273.41|4273.01|4272.41|189
1646016150000|2022-02-28 02:42:30|4273.26|4272.66|4273.38|4272.78|4273.88|4273.28|4273.26|4272.66|44
1646016160000|2022-02-28 02:42:40|4273.26|4272.66|4273.63|4273.03|4273.76|4273.16|4273.26|4272.66|53
1646016170000|2022-02-28 02:42:50|4273.38|4272.78|4273.13|4272.53|4273.88|4273.28|4273.13|4272.53|54
1646016180000|2022-02-28 02:43:00|4273.26|4272.66|4273.01|4272.41|4273.38|4272.78|4273.01|4272.41|42
1646016190000|2022-02-28 02:43:10|4273.26|4272.66|4275.38|4274.78|4275.51|4274.91|4273.13|4272.53|114
1646016200000|2022-02-28 02:43:20|4275.51|4274.91|4274.63|4274.03|4275.51|4274.91|4274.51|4273.91|40
1646016210000|2022-02-28 02:43:30|4274.51|4273.91|4274.26|4273.66|4274.76|4274.16|4274.01|4273.41|38
1646016220000|2022-02-28 02:43:40|4274.01|4273.41|4274.26|4273.66|4275.26|4274.66|4274.01|4273.41|81
1646016230000|2022-02-28 02:43:50|4274.38|4273.78|4273.88|4273.28|4275.13|4274.53|4273.76|4273.16|106
1646016240000|2022-02-28 02:44:00|4274.01|4273.41|4273.76|4273.16|4274.01|4273.41|4273.51|4272.91|18
1646016250000|2022-02-28 02:44:10|4273.63|4273.03|4273.38|4272.78|4273.63|4273.03|4273.26|4272.66|23
1646016260000|2022-02-28 02:44:20|4273.26|4272.66|4273.38|4272.78|4273.38|4272.78|4273.01|4272.41|23
1646016270000|2022-02-28 02:44:30|4273.76|4273.16|4274.13|4273.53|4274.13|4273.53|4273.76|4273.16|23
1646016280000|2022-02-28 02:44:40|4274.01|4273.41|4273.01|4272.41|4274.01|4273.41|4273.01|4272.41|58
1646016290000|2022-02-28 02:44:50|4271.01|4270.41|4270.38|4269.78|4271.01|4270.41|4269.26|4268.66|823
1646016300000|2022-02-28 02:45:00|4270.26|4269.66|4268.51|4267.91|4270.88|4270.28|4268.51|4267.91|311
1646016310000|2022-02-28 02:45:10|4267.88|4267.28|4270.76|4270.16|4270.76|4270.16|4267.88|4267.28|298
1646016320000|2022-02-28 02:45:20|4270.38|4269.78|4270.88|4270.28|4271.13|4270.53|4269.38|4268.78|322
1646016330000|2022-02-28 02:45:30|4270.76|4270.16|4271.26|4270.66|4271.38|4270.78|4270.63|4270.03|66
1646016340000|2022-02-28 02:45:40|4271.13|4270.53|4269.88|4269.28|4271.76|4271.16|4269.63|4269.03|282
1646016350000|2022-02-28 02:45:50|4269.76|4269.16|4269.76|4269.16|4270.26|4269.66|4269.13|4268.53|100
1646016360000|2022-02-28 02:46:00|4269.63|4269.03|4270.01|4269.41|4270.01|4269.41|4268.76|4268.16|81
1646016370000|2022-02-28 02:46:10|4269.88|4269.28|4270.13|4269.53|4270.13|4269.53|4269.38|4268.78|108
1646016380000|2022-02-28 02:46:20|4270.01|4269.41|4269.38|4268.78|4270.38|4269.78|4269.38|4268.78|32
1646016390000|2022-02-28 02:46:30|4269.63|4269.03|4271.01|4270.41|4271.01|4270.41|4269.63|4269.03|89
1646016400000|2022-02-28 02:46:40|4270.88|4270.28|4269.26|4268.66|4270.88|4270.28|4268.88|4268.28|141
1646016410000|2022-02-28 02:46:50|4269.13|4268.53|4269.51|4268.91|4269.63|4269.03|4269.13|4268.53|14
1646016420000|2022-02-28 02:47:00|4269.63|4269.03|4267.38|4266.78|4269.63|4269.03|4267.38|4266.78|180
1646016430000|2022-02-28 02:47:10|4267.26|4266.66|4267.63|4267.03|4267.63|4267.03|4266.51|4265.91|278
1646016440000|2022-02-28 02:47:20|4267.76|4267.16|4268.38|4267.78|4268.51|4267.91|4267.76|4267.16|25
1646016450000|2022-02-28 02:47:30|4268.26|4267.66|4269.38|4268.78|4269.63|4269.03|4268.13|4267.53|256
1646016460000|2022-02-28 02:47:40|4269.76|4269.16|4270.38|4269.78|4270.76|4270.16|4269.76|4269.16|203
1646016470000|2022-02-28 02:47:50|4270.63|4270.03|4269.26|4268.66|4270.76|4270.16|4269.01|4268.41|179
1646016480000|2022-02-28 02:48:00|4269.13|4268.53|4268.88|4268.28|4269.26|4268.66|4268.76|4268.16|82
1646016490000|2022-02-28 02:48:10|4269.01|4268.41|4268.88|4268.28|4269.01|4268.41|4268.76|4268.16|18
1646016500000|2022-02-28 02:48:20|4268.76|4268.16|4267.88|4267.28|4268.76|4268.16|4266.88|4266.28|196
1646016510000|2022-02-28 02:48:30|4268.01|4267.41|4267.38|4266.78|4268.13|4267.53|4267.38|4266.78|72
1646016520000|2022-02-28 02:48:40|4267.51|4266.91|4267.38|4266.78|4267.63|4267.03|4267.13|4266.53|44
1646016530000|2022-02-28 02:48:50|4267.13|4266.53|4267.13|4266.53|4267.26|4266.66|4267.01|4266.41|20
1646016540000|2022-02-28 02:49:00|4267.01|4266.41|4266.76|4266.16|4267.13|4266.53|4266.76|4266.16|56
1646016550000|2022-02-28 02:49:10|4266.63|4266.03|4267.13|4266.53|4267.26|4266.66|4266.63|4266.03|20
1646016560000|2022-02-28 02:49:20|4267.26|4266.66|4265.51|4264.91|4267.26|4266.66|4265.51|4264.91|211
1646016570000|2022-02-28 02:49:30|4265.38|4264.78|4265.88|4265.28|4265.88|4265.28|4263.26|4262.66|646
1646016580000|2022-02-28 02:49:40|4266.01|4265.41|4267.13|4266.53|4267.13|4266.53|4266.01|4265.41|127
1646016590000|2022-02-28 02:49:50|4267.01|4266.41|4267.51|4266.91|4267.76|4267.16|4266.76|4266.16|131
1646016600000|2022-02-28 02:50:00|4267.38|4266.78|4267.26|4266.66|4267.38|4266.78|4266.51|4265.91|46
1646016610000|2022-02-28 02:50:10|4267.13|4266.53|4267.76|4267.16|4267.76|4267.16|4267.01|4266.41|46
1646016620000|2022-02-28 02:50:20|4267.63|4267.03|4268.63|4268.03|4269.01|4268.41|4267.63|4267.03|126
1646016630000|2022-02-28 02:50:30|4268.76|4268.16|4268.13|4267.53|4269.13|4268.53|4268.13|4267.53|80
1646016640000|2022-02-28 02:50:40|4268.38|4267.78|4268.26|4267.66|4268.51|4267.91|4267.76|4267.16|50
1646016650000|2022-02-28 02:50:50|4267.88|4267.28|4268.13|4267.53|4268.38|4267.78|4267.88|4267.28|37
1646016660000|2022-02-28 02:51:00|4268.26|4267.66|4268.38|4267.78|4268.38|4267.78|4268.13|4267.53|9
1646016670000|2022-02-28 02:51:10|4268.51|4267.91|4269.13|4268.53|4269.26|4268.66|4268.38|4267.78|55
1646016680000|2022-02-28 02:51:20|4268.88|4268.28|4269.63|4269.03|4269.63|4269.03|4268.88|4268.28|108
1646016690000|2022-02-28 02:51:30|4269.76|4269.16|4269.01|4268.41|4269.76|4269.16|4268.76|4268.16|81
1646016700000|2022-02-28 02:51:40|4268.88|4268.28|4268.88|4268.28|4269.13|4268.53|4268.63|4268.03|25
1646016710000|2022-02-28 02:51:50|4269.13|4268.53|4269.26|4268.66|4269.51|4268.91|4268.51|4267.91|43
1646016720000|2022-02-28 02:52:00|4269.38|4268.78|4269.38|4268.78|4269.51|4268.91|4268.26|4267.66|44
1646016730000|2022-02-28 02:52:10|4269.26|4268.66|4269.01|4268.41|4269.38|4268.78|4268.88|4268.28|21
1646016740000|2022-02-28 02:52:20|4268.88|4268.28|4270.63|4270.03|4270.63|4270.03|4268.88|4268.28|146
1646016750000|2022-02-28 02:52:30|4270.51|4269.91|4270.51|4269.91|4270.88|4270.28|4270.26|4269.66|78
1646016760000|2022-02-28 02:52:40|4270.38|4269.78|4270.76|4270.16|4270.76|4270.16|4270.26|4269.66|50
1646016770000|2022-02-28 02:52:50|4270.63|4270.03|4270.88|4270.28|4271.26|4270.66|4270.63|4270.03|59
1646016780000|2022-02-28 02:53:00|4270.76|4270.16|4270.63|4270.03|4271.01|4270.41|4270.38|4269.78|43
1646016790000|2022-02-28 02:53:10|4270.76|4270.16|4270.63|4270.03|4270.88|4270.28|4270.63|4270.03|29
1646016800000|2022-02-28 02:53:20|4270.76|4270.16|4270.76|4270.16|4270.76|4270.16|4270.01|4269.41|38
1646016810000|2022-02-28 02:53:30|4270.63|4270.03|4270.63|4270.03|4270.88|4270.28|4270.51|4269.91|22
1646016820000|2022-02-28 02:53:40|4270.76|4270.16|4271.01|4270.41|4271.01|4270.41|4270.51|4269.91|41
1646016830000|2022-02-28 02:53:50|4271.13|4270.53|4270.76|4270.16|4271.26|4270.66|4270.76|4270.16|31
1646016840000|2022-02-28 02:54:00|4270.88|4270.28|4271.26|4270.66|4271.51|4270.91|4270.76|4270.16|40
1646016850000|2022-02-28 02:54:10|4271.38|4270.78|4271.01|4270.41|4271.88|4271.28|4270.88|4270.28|59
1646016860000|2022-02-28 02:54:20|4270.88|4270.28|4271.26|4270.66|4271.26|4270.66|4270.88|4270.28|16
1646016870000|2022-02-28 02:54:30|4271.13|4270.53|4270.76|4270.16|4271.26|4270.66|4270.51|4269.91|18
1646016880000|2022-02-28 02:54:40|4270.38|4269.78|4271.13|4270.53|4271.26|4270.66|4270.26|4269.66|80
1646016890000|2022-02-28 02:54:50|4270.88|4270.28|4271.26|4270.66|4271.26|4270.66|4270.63|4270.03|39
1646016900000|2022-02-28 02:55:00|4271.38|4270.78|4271.01|4270.41|4271.51|4270.91|4271.01|4270.41|23
1646016910000|2022-02-28 02:55:10|4270.76|4270.16|4270.26|4269.66|4271.01|4270.41|4270.26|4269.66|57
1646016920000|2022-02-28 02:55:20|4270.13|4269.53|4271.38|4270.78|4271.38|4270.78|4270.01|4269.41|54
1646016930000|2022-02-28 02:55:30|4271.26|4270.66|4271.51|4270.91|4272.01|4271.41|4271.26|4270.66|55
1646016940000|2022-02-28 02:55:40|4271.13|4270.53|4270.13|4269.53|4271.26|4270.66|4270.01|4269.41|58
1646016950000|2022-02-28 02:55:50|4270.01|4269.41|4269.51|4268.91|4270.26|4269.66|4269.51|4268.91|41
1646016960000|2022-02-28 02:56:00|4269.38|4268.78|4268.76|4268.16|4269.63|4269.03|4268.76|4268.16|64
1646016970000|2022-02-28 02:56:10|4268.63|4268.03|4266.76|4266.16|4268.76|4268.16|4266.38|4265.78|148
1646016980000|2022-02-28 02:56:20|4266.63|4266.03|4266.38|4265.78|4266.88|4266.28|4266.38|4265.78|46
1646016990000|2022-02-28 02:56:30|4266.63|4266.03|4267.88|4267.28|4268.01|4267.41|4266.63|4266.03|90
1646017000000|2022-02-28 02:56:40|4267.76|4267.16|4269.38|4268.78|4269.38|4268.78|4267.76|4267.16|30
1646017010000|2022-02-28 02:56:50|4269.51|4268.91|4270.01|4269.41|4270.01|4269.41|4269.26|4268.66|41
1646017020000|2022-02-28 02:57:00|4270.13|4269.53|4270.63|4270.03|4270.76|4270.16|4269.76|4269.16|61
1646017030000|2022-02-28 02:57:10|4270.76|4270.16|4271.38|4270.78|4271.63|4271.03|4270.63|4270.03|44
1646017040000|2022-02-28 02:57:20|4271.51|4270.91|4270.88|4270.28|4271.63|4271.03|4270.88|4270.28|19
1646017050000|2022-02-28 02:57:30|4270.76|4270.16|4270.88|4270.28|4271.01|4270.41|4270.63|4270.03|20
1646017060000|2022-02-28 02:57:40|4270.76|4270.16|4272.01|4271.41|4272.01|4271.41|4270.76|4270.16|91
1646017070000|2022-02-28 02:57:50|4271.88|4271.28|4272.88|4272.28|4273.01|4272.41|4271.76|4271.16|64
1646017080000|2022-02-28 02:58:00|4272.76|4272.16|4273.88|4273.28|4273.88|4273.28|4272.26|4271.66|115
1646017090000|2022-02-28 02:58:10|4274.01|4273.41|4273.13|4272.53|4274.01|4273.41|4273.01|4272.41|88
1646017100000|2022-02-28 02:58:20|4273.38|4272.78|4273.38|4272.78|4273.51|4272.91|4272.38|4271.78|210
1646017110000|2022-02-28 02:58:30|4273.51|4272.91|4273.63|4273.03|4274.38|4273.78|4273.51|4272.91|91
1646017120000|2022-02-28 02:58:40|4273.76|4273.16|4273.13|4272.53|4273.88|4273.28|4273.01|4272.41|46
1646017130000|2022-02-28 02:58:50|4272.88|4272.28|4273.13|4272.53|4273.26|4272.66|4272.88|4272.28|16
1646017140000|2022-02-28 02:59:00|4272.76|4272.16|4271.88|4271.28|4272.76|4272.16|4271.63|4271.03|81
1646017150000|2022-02-28 02:59:10|4272.01|4271.41|4271.13|4270.53|4272.01|4271.41|4271.01|4270.41|62
1646017160000|2022-02-28 02:59:20|4271.01|4270.41|4271.51|4270.91|4271.51|4270.91|4270.76|4270.16|48
1646017170000|2022-02-28 02:59:30|4271.63|4271.03|4271.13|4270.53|4271.63|4271.03|4271.01|4270.41|28
1646017180000|2022-02-28 02:59:40|4271.26|4270.66|4271.76|4271.16|4271.76|4271.16|4270.88|4270.28|26
1646017190000|2022-02-28 02:59:50|4271.88|4271.28|4271.13|4270.53|4271.88|4271.28|4271.13|4270.53|29
1646017200000|2022-02-28 03:00:00|4271.26|4270.66|4271.38|4270.78|4271.51|4270.91|4270.76|4270.16|25
1646017210000|2022-02-28 03:00:10|4271.51|4270.91|4272.26|4271.66|4272.26|4271.66|4271.38|4270.78|24
1646017220000|2022-02-28 03:00:20|4272.38|4271.78|4272.63|4272.03|4272.76|4272.16|4272.26|4271.66|50
1646017230000|2022-02-28 03:00:30|4272.76|4272.16|4273.13|4272.53|4273.13|4272.53|4272.38|4271.78|23
1646017240000|2022-02-28 03:00:40|4273.01|4272.41|4273.01|4272.41|4273.13|4272.53|4272.76|4272.16|20
1646017250000|2022-02-28 03:00:50|4273.13|4272.53|4273.01|4272.41|4273.38|4272.78|4273.01|4272.41|33
1646017260000|2022-02-28 03:01:00|4272.76|4272.16|4272.88|4272.28|4273.01|4272.41|4272.63|4272.03|26
1646017270000|2022-02-28 03:01:10|4273.01|4272.41|4273.13|4272.53|4273.13|4272.53|4272.88|4272.28|37
1646017280000|2022-02-28 03:01:20|4273.01|4272.41|4271.13|4270.53|4273.01|4272.41|4270.76|4270.16|161
1646017290000|2022-02-28 03:01:30|4271.38|4270.78|4271.01|4270.41|4271.51|4270.91|4271.01|4270.41|63
1646017300000|2022-02-28 03:01:40|4271.13|4270.53|4271.13|4270.53|4271.26|4270.66|4271.01|4270.41|7
1646017310000|2022-02-28 03:01:50|4271.01|4270.41|4271.26|4270.66|4271.38|4270.78|4271.01|4270.41|20
1646017320000|2022-02-28 03:02:00|4271.01|4270.41|4271.26|4270.66|4271.63|4271.03|4270.88|4270.28|17
1646017330000|2022-02-28 03:02:10|4271.13|4270.53|4270.63|4270.03|4271.26|4270.66|4270.63|4270.03|33
1646017340000|2022-02-28 03:02:20|4270.51|4269.91|4270.51|4269.91|4270.76|4270.16|4270.26|4269.66|31
1646017350000|2022-02-28 03:02:30|4270.63|4270.03|4270.51|4269.91|4270.76|4270.16|4270.26|4269.66|69
1646017360000|2022-02-28 03:02:40|4270.38|4269.78|4269.63|4269.03|4270.38|4269.78|4269.63|4269.03|74
1646017370000|2022-02-28 03:02:50|4269.76|4269.16|4270.51|4269.91|4270.51|4269.91|4269.51|4268.91|45
1646017380000|2022-02-28 03:03:00|4270.26|4269.66|4272.01|4271.41|4272.01|4271.41|4270.26|4269.66|134
1646017390000|2022-02-28 03:03:10|4271.76|4271.16|4272.26|4271.66|4272.26|4271.66|4271.76|4271.16|30
1646017400000|2022-02-28 03:03:20|4271.38|4270.78|4271.26|4270.66|4271.76|4271.16|4271.13|4270.53|81
1646017410000|2022-02-28 03:03:30|4271.13|4270.53|4271.13|4270.53|4271.51|4270.91|4271.01|4270.41|41
1646017420000|2022-02-28 03:03:40|4271.01|4270.41|4271.13|4270.53|4271.13|4270.53|4270.76|4270.16|18
1646017430000|2022-02-28 03:03:50|4271.26|4270.66|4271.26|4270.66|4271.26|4270.66|4271.01|4270.41|11
1646017440000|2022-02-28 03:04:00|4271.13|4270.53|4271.63|4271.03|4271.63|4271.03|4271.13|4270.53|18
1646017450000|2022-02-28 03:04:10|4271.51|4270.91|4270.76|4270.16|4271.51|4270.91|4270.76|4270.16|40
1646017460000|2022-02-28 03:04:20|4271.01|4270.41|4271.13|4270.53|4271.13|4270.53|4270.63|4270.03|62
1646017470000|2022-02-28 03:04:30|4271.26|4270.66|4271.76|4271.16|4271.76|4271.16|4271.26|4270.66|45
1646017480000|2022-02-28 03:04:40|4272.01|4271.41|4271.76|4271.16|4272.01|4271.41|4271.51|4270.91|127
1646017490000|2022-02-28 03:04:50|4272.13|4271.53|4272.01|4271.41|4272.13|4271.53|4271.88|4271.28|12
1646017500000|2022-02-28 03:05:00|4272.13|4271.53|4271.76|4271.16|4272.26|4271.66|4271.63|4271.03|66
1646017510000|2022-02-28 03:05:10|4271.63|4271.03|4270.63|4270.03|4271.63|4271.03|4270.38|4269.78|88
1646017520000|2022-02-28 03:05:20|4270.51|4269.91|4270.51|4269.91|4270.76|4270.16|4270.38|4269.78|27
1646017530000|2022-02-28 03:05:30|4270.26|4269.66|4270.76|4270.16|4271.38|4270.78|4270.01|4269.41|95
1646017540000|2022-02-28 03:05:40|4271.01|4270.41|4271.01|4270.41|4271.26|4270.66|4270.88|4270.28|54
1646017550000|2022-02-28 03:05:50|4271.13|4270.53|4270.76|4270.16|4271.63|4271.03|4270.51|4269.91|81
1646017560000|2022-02-28 03:06:00|4270.63|4270.03|4269.63|4269.03|4270.76|4270.16|4269.63|4269.03|54
1646017570000|2022-02-28 03:06:10|4269.51|4268.91|4269.13|4268.53|4269.63|4269.03|4268.88|4268.28|114
1646017580000|2022-02-28 03:06:20|4269.01|4268.41|4269.51|4268.91|4269.76|4269.16|4268.88|4268.28|55
1646017590000|2022-02-28 03:06:30|4269.38|4268.78|4269.51|4268.91|4269.88|4269.28|4269.38|4268.78|13
1646017600000|2022-02-28 03:06:40|4269.63|4269.03|4269.51|4268.91|4269.63|4269.03|4269.38|4268.78|22
1646017610000|2022-02-28 03:06:50|4269.26|4268.66|4268.51|4267.91|4269.26|4268.66|4268.38|4267.78|31
1646017620000|2022-02-28 03:07:00|4268.38|4267.78|4267.26|4266.66|4268.51|4267.91|4267.26|4266.66|98
1646017630000|2022-02-28 03:07:10|4266.88|4266.28|4266.26|4265.66|4266.88|4266.28|4265.51|4264.91|244
1646017640000|2022-02-28 03:07:20|4266.13|4265.53|4266.01|4265.41|4267.01|4266.41|4266.01|4265.41|151
1646017650000|2022-02-28 03:07:30|4266.51|4265.91|4265.88|4265.28|4266.51|4265.91|4265.63|4265.03|99
1646017660000|2022-02-28 03:07:40|4265.76|4265.16|4267.63|4267.03|4268.01|4267.41|4265.51|4264.91|271
1646017670000|2022-02-28 03:07:50|4267.51|4266.91|4268.13|4267.53|4268.76|4268.16|4267.38|4266.78|92
1646017680000|2022-02-28 03:08:00|4268.26|4267.66|4265.63|4265.03|4268.26|4267.66|4265.63|4265.03|155
1646017690000|2022-02-28 03:08:10|4265.76|4265.16|4267.01|4266.41|4267.26|4266.66|4265.51|4264.91|124
1646017700000|2022-02-28 03:08:20|4267.13|4266.53|4267.13|4266.53|4267.13|4266.53|4266.51|4265.91|38
1646017710000|2022-02-28 03:08:30|4267.01|4266.41|4266.88|4266.28|4267.26|4266.66|4266.51|4265.91|39
1646017720000|2022-02-28 03:08:40|4266.76|4266.16|4267.26|4266.66|4267.51|4266.91|4266.76|4266.16|20
1646017730000|2022-02-28 03:08:50|4267.13|4266.53|4267.01|4266.41|4267.26|4266.66|4266.76|4266.16|25
1646017740000|2022-02-28 03:09:00|4266.63|4266.03|4267.76|4267.16|4267.76|4267.16|4266.63|4266.03|44
1646017750000|2022-02-28 03:09:10|4268.01|4267.41|4267.01|4266.41|4268.01|4267.41|4266.76|4266.16|59
1646017760000|2022-02-28 03:09:20|4266.76|4266.16|4267.63|4267.03|4267.63|4267.03|4266.76|4266.16|28
1646017770000|2022-02-28 03:09:30|4267.76|4267.16|4268.26|4267.66|4268.26|4267.66|4267.76|4267.16|34
1646017780000|2022-02-28 03:09:40|4268.01|4267.41|4268.13|4267.53|4268.38|4267.78|4267.76|4267.16|139
1646017790000|2022-02-28 03:09:50|4268.26|4267.66|4268.51|4267.91|4268.63|4268.03|4268.13|4267.53|67
1646017800000|2022-02-28 03:10:00|4268.38|4267.78|4268.88|4268.28|4269.26|4268.66|4268.26|4267.66|143
1646017810000|2022-02-28 03:10:10|4269.01|4268.41|4269.76|4269.16|4269.76|4269.16|4268.76|4268.16|58
1646017820000|2022-02-28 03:10:20|4270.01|4269.41|4270.51|4269.91|4270.51|4269.91|4269.63|4269.03|88
1646017830000|2022-02-28 03:10:30|4270.26|4269.66|4270.26|4269.66|4270.51|4269.91|4270.13|4269.53|28
1646017840000|2022-02-28 03:10:40|4270.38|4269.78|4270.51|4269.91|4270.76|4270.16|4270.38|4269.78|68
1646017850000|2022-02-28 03:10:50|4270.26|4269.66|4270.01|4269.41|4270.26|4269.66|4269.88|4269.28|41
1646017860000|2022-02-28 03:11:00|4270.26|4269.66|4269.88|4269.28|4270.26|4269.66|4269.13|4268.53|74
1646017870000|2022-02-28 03:11:10|4270.01|4269.41|4270.26|4269.66|4270.51|4269.91|4269.63|4269.03|35
1646017880000|2022-02-28 03:11:20|4270.01|4269.41|4269.76|4269.16|4270.01|4269.41|4269.51|4268.91|22
1646017890000|2022-02-28 03:11:30|4270.01|4269.41|4270.13|4269.53|4270.26|4269.66|4270.01|4269.41|37
1646017900000|2022-02-28 03:11:40|4270.01|4269.41|4269.38|4268.78|4270.13|4269.53|4269.38|4268.78|37
1646017910000|2022-02-28 03:11:50|4269.51|4268.91|4269.26|4268.66|4269.51|4268.91|4269.01|4268.41|27
1646017920000|2022-02-28 03:12:00|4269.38|4268.78|4268.38|4267.78|4269.51|4268.91|4268.38|4267.78|50
1646017930000|2022-02-28 03:12:10|4268.26|4267.66|4268.26|4267.66|4268.76|4268.16|4268.13|4267.53|41
1646017940000|2022-02-28 03:12:20|4268.01|4267.41|4268.38|4267.78|4268.38|4267.78|4268.01|4267.41|27
1646017950000|2022-02-28 03:12:30|4268.51|4267.91|4268.76|4268.16|4269.13|4268.53|4268.51|4267.91|30
1646017960000|2022-02-28 03:12:40|4269.01|4268.41|4268.38|4267.78|4269.01|4268.41|4268.38|4267.78|18
1646017970000|2022-02-28 03:12:50|4268.51|4267.91|4269.01|4268.41|4269.13|4268.53|4268.38|4267.78|19
1646017980000|2022-02-28 03:13:00|4268.76|4268.16|4268.88|4268.28|4269.01|4268.41|4268.26|4267.66|30
1646017990000|2022-02-28 03:13:10|4269.01|4268.41|4268.88|4268.28|4269.51|4268.91|4268.88|4268.28|50
1646018000000|2022-02-28 03:13:20|4268.76|4268.16|4269.01|4268.41|4269.38|4268.78|4268.76|4268.16|24
1646018010000|2022-02-28 03:13:30|4268.88|4268.28|4269.01|4268.41|4269.26|4268.66|4268.88|4268.28|11
1646018020000|2022-02-28 03:13:40|4268.63|4268.03|4269.26|4268.66|4269.26|4268.66|4268.63|4268.03|64
1646018030000|2022-02-28 03:13:50|4269.38|4268.78|4269.38|4268.78|4269.38|4268.78|4269.13|4268.53|20
1646018040000|2022-02-28 03:14:00|4269.51|4268.91|4269.88|4269.28|4270.01|4269.41|4269.51|4268.91|45
1646018050000|2022-02-28 03:14:10|4270.01|4269.41|4270.01|4269.41|4270.51|4269.91|4270.01|4269.41|56
1646018060000|2022-02-28 03:14:20|4269.88|4269.28|4270.01|4269.41|4270.26|4269.66|4269.88|4269.28|9
1646018070000|2022-02-28 03:14:30|4270.13|4269.53|4270.01|4269.41|4270.26|4269.66|4269.88|4269.28|24
1646018080000|2022-02-28 03:14:40|4270.13|4269.53|4269.76|4269.16|4270.13|4269.53|4269.51|4268.91|5
1646018090000|2022-02-28 03:14:50|4269.63|4269.03|4269.63|4269.03|4269.76|4269.16|4268.76|4268.16|43
1646018100000|2022-02-28 03:15:00|4269.51|4268.91|4269.38|4268.78|4269.76|4269.16|4269.38|4268.78|10
1646018110000|2022-02-28 03:15:10|4269.63|4269.03|4269.76|4269.16|4269.88|4269.28|4269.63|4269.03|3
1646018120000|2022-02-28 03:15:20|4269.63|4269.03|4270.26|4269.66|4270.26|4269.66|4269.38|4268.78|28
1646018130000|2022-02-28 03:15:30|4270.13|4269.53|4270.63|4270.03|4270.63|4270.03|4270.01|4269.41|30
1646018140000|2022-02-28 03:15:40|4270.51|4269.91|4271.01|4270.41|4271.01|4270.41|4270.51|4269.91|34
1646018150000|2022-02-28 03:15:50|4270.88|4270.28|4272.01|4271.41|4272.01|4271.41|4270.88|4270.28|71
1646018160000|2022-02-28 03:16:00|4272.13|4271.53|4273.88|4273.28|4273.88|4273.28|4272.13|4271.53|151
1646018170000|2022-02-28 03:16:10|4273.51|4272.91|4273.38|4272.78|4273.63|4273.03|4272.88|4272.28|143
1646018180000|2022-02-28 03:16:20|4273.26|4272.66|4272.38|4271.78|4273.26|4272.66|4271.63|4271.03|110
1646018190000|2022-02-28 03:16:30|4272.26|4271.66|4272.13|4271.53|4272.51|4271.91|4271.88|4271.28|35
1646018200000|2022-02-28 03:16:40|4272.26|4271.66|4272.51|4271.91|4272.63|4272.03|4272.26|4271.66|10
1646018210000|2022-02-28 03:16:50|4272.26|4271.66|4272.51|4271.91|4272.51|4271.91|4272.26|4271.66|8
1646018220000|2022-02-28 03:17:00|4272.76|4272.16|4272.76|4272.16|4272.88|4272.28|4272.51|4271.91|49
1646018230000|2022-02-28 03:17:10|4272.88|4272.28|4272.26|4271.66|4273.01|4272.41|4272.01|4271.41|34
1646018240000|2022-02-28 03:17:20|4272.38|4271.78|4271.88|4271.28|4272.38|4271.78|4271.76|4271.16|43
1646018250000|2022-02-28 03:17:30|4271.76|4271.16|4272.13|4271.53|4272.26|4271.66|4271.76|4271.16|30
1646018260000|2022-02-28 03:17:40|4272.26|4271.66|4272.13|4271.53|4272.26|4271.66|4271.88|4271.28|14
1646018270000|2022-02-28 03:17:50|4272.26|4271.66|4273.88|4273.28|4274.01|4273.41|4272.26|4271.66|195
1646018280000|2022-02-28 03:18:00|4273.76|4273.16|4272.38|4271.78|4274.01|4273.41|4271.88|4271.28|99
1646018290000|2022-02-28 03:18:10|4272.26|4271.66|4272.51|4271.91|4272.76|4272.16|4272.26|4271.66|22
1646018300000|2022-02-28 03:18:20|4272.38|4271.78|4272.51|4271.91|4272.51|4271.91|4272.13|4271.53|14
1646018310000|2022-02-28 03:18:30|4272.26|4271.66|4271.76|4271.16|4272.38|4271.78|4271.76|4271.16|28
1646018320000|2022-02-28 03:18:40|4271.88|4271.28|4272.01|4271.41|4272.01|4271.41|4271.76|4271.16|23
1646018330000|2022-02-28 03:18:50|4271.76|4271.16|4272.76|4272.16|4272.76|4272.16|4271.13|4270.53|151
1646018340000|2022-02-28 03:19:00|4272.51|4271.91|4272.51|4271.91|4272.76|4272.16|4272.26|4271.66|23
1646018350000|2022-02-28 03:19:10|4272.63|4272.03|4272.26|4271.66|4272.63|4272.03|4272.13|4271.53|50
1646018360000|2022-02-28 03:19:20|4272.13|4271.53|4271.76|4271.16|4272.26|4271.66|4271.76|4271.16|14
1646018370000|2022-02-28 03:19:30|4272.13|4271.53|4272.26|4271.66|4272.26|4271.66|4272.13|4271.53|23
1646018380000|2022-02-28 03:19:40|4272.13|4271.53|4272.51|4271.91|4272.63|4272.03|4271.76|4271.16|43
1646018390000|2022-02-28 03:19:50|4272.63|4272.03|4272.51|4271.91|4272.76|4272.16|4272.38|4271.78|8
1646018400000|2022-02-28 03:20:00|4272.26|4271.66|4272.26|4271.66|4272.26|4271.66|4272.26|4271.66|25
1646018410000|2022-02-28 03:20:10|4272.01|4271.41|4272.51|4271.91|4272.51|4271.91|4272.01|4271.41|39
1646018420000|2022-02-28 03:20:20|4272.63|4272.03|4273.01|4272.41|4273.01|4272.41|4272.63|4272.03|36
1646018430000|2022-02-28 03:20:30|4272.88|4272.28|4273.01|4272.41|4273.13|4272.53|4272.76|4272.16|23
1646018440000|2022-02-28 03:20:40|4272.88|4272.28|4272.76|4272.16|4273.01|4272.41|4272.51|4271.91|24
1646018450000|2022-02-28 03:20:50|4272.51|4271.91|4271.63|4271.03|4272.51|4271.91|4271.51|4270.91|40
1646018460000|2022-02-28 03:21:00|4271.51|4270.91|4271.63|4271.03|4271.76|4271.16|4270.51|4269.91|125
1646018470000|2022-02-28 03:21:10|4271.76|4271.16|4272.01|4271.41|4272.01|4271.41|4271.51|4270.91|25
1646018480000|2022-02-28 03:21:20|4272.26|4271.66|4272.26|4271.66|4272.51|4271.91|4272.26|4271.66|69
1646018490000|2022-02-28 03:21:30|4272.38|4271.78|4272.51|4271.91|4272.51|4271.91|4272.13|4271.53|24
1646018500000|2022-02-28 03:21:40|4272.38|4271.78|4272.13|4271.53|4272.38|4271.78|4272.01|4271.41|12
1646018510000|2022-02-28 03:21:50|4272.01|4271.41|4272.01|4271.41|4272.13|4271.53|4272.01|4271.41|3
1646018520000|2022-02-28 03:22:00|||||||||2
1646018530000|2022-02-28 03:22:10|4271.76|4271.16|4271.76|4271.16|4271.76|4271.16|4271.51|4270.91|12
1646018540000|2022-02-28 03:22:20|4271.63|4271.03|4272.76|4272.16|4272.76|4272.16|4271.63|4271.03|24
1646018550000|2022-02-28 03:22:30|4272.63|4272.03|4272.76|4272.16|4273.01|4272.41|4272.51|4271.91|25
1646018560000|2022-02-28 03:22:40|4272.63|4272.03|4272.76|4272.16|4273.01|4272.41|4272.63|4272.03|17
1646018570000|2022-02-28 03:22:50|4272.88|4272.28|4272.76|4272.16|4272.88|4272.28|4272.76|4272.16|6
1646018580000|2022-02-28 03:23:00|4272.88|4272.28|4275.26|4274.66|4276.38|4275.78|4272.88|4272.28|337
1646018590000|2022-02-28 03:23:10|4275.01|4274.41|4273.51|4272.91|4275.26|4274.66|4273.13|4272.53|107
1646018600000|2022-02-28 03:23:20|4273.63|4273.03|4274.01|4273.41|4274.26|4273.66|4273.38|4272.78|75
1646018610000|2022-02-28 03:23:30|4274.13|4273.53|4274.38|4273.78|4274.38|4273.78|4273.63|4273.03|71
1646018620000|2022-02-28 03:23:40|4274.51|4273.91|4273.88|4273.28|4274.63|4274.03|4273.88|4273.28|15
1646018630000|2022-02-28 03:23:50|4274.01|4273.41|4274.13|4273.53|4274.13|4273.53|4273.88|4273.28|31
1646018640000|2022-02-28 03:24:00|4274.51|4273.91|4273.88|4273.28|4274.51|4273.91|4273.88|4273.28|19
1646018650000|2022-02-28 03:24:10|4274.01|4273.41|4274.13|4273.53|4274.26|4273.66|4273.76|4273.16|29
1646018660000|2022-02-28 03:24:20|4274.26|4273.66|4276.26|4275.66|4276.63|4276.03|4274.26|4273.66|274
1646018670000|2022-02-28 03:24:30|4276.38|4275.78|4276.76|4276.16|4276.88|4276.28|4276.13|4275.53|64
1646018680000|2022-02-28 03:24:40|4276.63|4276.03|4275.51|4274.91|4277.38|4276.78|4275.51|4274.91|179
1646018690000|2022-02-28 03:24:50|4275.63|4275.03|4275.51|4274.91|4275.63|4275.03|4275.13|4274.53|51
1646018700000|2022-02-28 03:25:00|4275.26|4274.66|4275.38|4274.78|4275.51|4274.91|4275.01|4274.41|55
1646018710000|2022-02-28 03:25:10|4275.26|4274.66|4274.88|4274.28|4275.38|4274.78|4274.88|4274.28|27
1646018720000|2022-02-28 03:25:20|4275.01|4274.41|4274.88|4274.28|4275.51|4274.91|4274.88|4274.28|51
1646018730000|2022-02-28 03:25:30|4275.01|4274.41|4274.88|4274.28|4275.26|4274.66|4274.76|4274.16|14
1646018740000|2022-02-28 03:25:40|4274.76|4274.16|4275.13|4274.53|4275.26|4274.66|4274.76|4274.16|27
1646018750000|2022-02-28 03:25:50|4275.26|4274.66|4275.13|4274.53|4275.38|4274.78|4275.01|4274.41|4
1646018760000|2022-02-28 03:26:00|4275.26|4274.66|4274.76|4274.16|4275.26|4274.66|4274.76|4274.16|29
1646018770000|2022-02-28 03:26:10|4274.51|4273.91|4274.76|4274.16|4275.01|4274.41|4274.51|4273.91|11
1646018780000|2022-02-28 03:26:20|4274.63|4274.03|4274.13|4273.53|4274.63|4274.03|4274.13|4273.53|26
1646018790000|2022-02-28 03:26:30|4274.01|4273.41|4273.38|4272.78|4274.01|4273.41|4273.26|4272.66|211
1646018800000|2022-02-28 03:26:40|4273.51|4272.91|4274.13|4273.53|4274.13|4273.53|4273.01|4272.41|49
1646018810000|2022-02-28 03:26:50|4274.01|4273.41|4273.88|4273.28|4274.13|4273.53|4273.76|4273.16|23
1646018820000|2022-02-28 03:27:00|4273.51|4272.91|4273.51|4272.91|4273.63|4273.03|4273.51|4272.91|17
1646018830000|2022-02-28 03:27:10|4273.63|4273.03|4274.01|4273.41|4274.38|4273.78|4273.63|4273.03|74
1646018840000|2022-02-28 03:27:20|4274.13|4273.53|4274.63|4274.03|4274.63|4274.03|4274.01|4273.41|22
1646018850000|2022-02-28 03:27:30|4274.76|4274.16|4274.76|4274.16|4275.01|4274.41|4274.38|4273.78|49
1646018860000|2022-02-28 03:27:40|4274.63|4274.03|4274.26|4273.66|4274.63|4274.03|4274.26|4273.66|36
1646018870000|2022-02-28 03:27:50|4274.01|4273.41|4274.01|4273.41|4274.01|4273.41|4274.01|4273.41|23
1646018880000|2022-02-28 03:28:00|4273.88|4273.28|4273.76|4273.16|4274.01|4273.41|4273.63|4273.03|31
1646018890000|2022-02-28 03:28:10|4273.88|4273.28|4273.13|4272.53|4273.88|4273.28|4273.01|4272.41|42
1646018900000|2022-02-28 03:28:20|4273.01|4272.41|4273.38|4272.78|4273.51|4272.91|4273.01|4272.41|11
1646018910000|2022-02-28 03:28:30|4273.01|4272.41|4273.38|4272.78|4273.38|4272.78|4273.01|4272.41|13
1646018920000|2022-02-28 03:28:40|4273.26|4272.66|4273.26|4272.66|4273.51|4272.91|4273.26|4272.66|5
1646018930000|2022-02-28 03:28:50|4273.13|4272.53|4273.01|4272.41|4273.26|4272.66|4273.01|4272.41|29
1646018940000|2022-02-28 03:29:00|4273.13|4272.53|4273.01|4272.41|4273.26|4272.66|4272.88|4272.28|8
1646018950000|2022-02-28 03:29:10|4272.88|4272.28|4272.88|4272.28|4272.88|4272.28|4272.26|4271.66|49
1646018960000|2022-02-28 03:29:20|4272.76|4272.16|4272.76|4272.16|4272.88|4272.28|4272.51|4271.91|22
1646018970000|2022-02-28 03:29:30|4273.01|4272.41|4273.38|4272.78|4273.51|4272.91|4273.01|4272.41|32
1646018980000|2022-02-28 03:29:40|4273.26|4272.66|4273.01|4272.41|4273.26|4272.66|4272.88|4272.28|22
1646018990000|2022-02-28 03:29:50|4272.88|4272.28|4273.13|4272.53|4273.26|4272.66|4272.76|4272.16|18
1646019000000|2022-02-28 03:30:00|4273.01|4272.41|4272.63|4272.03|4273.26|4272.66|4272.51|4271.91|58
1646019010000|2022-02-28 03:30:10|4272.51|4271.91|4273.01|4272.41|4273.01|4272.41|4272.38|4271.78|14
1646019020000|2022-02-28 03:30:20|4273.13|4272.53|4273.38|4272.78|4273.38|4272.78|4273.01|4272.41|9
1646019030000|2022-02-28 03:30:30|4273.26|4272.66|4273.01|4272.41|4273.26|4272.66|4273.01|4272.41|26
1646019040000|2022-02-28 03:30:40|4273.51|4272.91|4273.26|4272.66|4273.51|4272.91|4273.13|4272.53|42
1646019050000|2022-02-28 03:30:50|4273.13|4272.53|4273.63|4273.03|4273.76|4273.16|4273.13|4272.53|24
1646019060000|2022-02-28 03:31:00|4273.76|4273.16|4274.38|4273.78|4274.63|4274.03|4273.63|4273.03|81
1646019070000|2022-02-28 03:31:10|4274.51|4273.91|4275.63|4275.03|4275.63|4275.03|4274.38|4273.78|67
1646019080000|2022-02-28 03:31:20|4275.76|4275.16|4275.51|4274.91|4275.76|4275.16|4275.01|4274.41|112
1646019090000|2022-02-28 03:31:30|4275.38|4274.78|4275.63|4275.03|4275.76|4275.16|4275.38|4274.78|24
1646019100000|2022-02-28 03:31:40|4275.76|4275.16|4276.26|4275.66|4276.38|4275.78|4275.63|4275.03|32
1646019110000|2022-02-28 03:31:50|4276.01|4275.41|4276.13|4275.53|4276.13|4275.53|4275.88|4275.28|20
1646019120000|2022-02-28 03:32:00|4276.01|4275.41|4275.26|4274.66|4276.01|4275.41|4275.26|4274.66|46
1646019130000|2022-02-28 03:32:10|4274.88|4274.28|4274.38|4273.78|4274.88|4274.28|4274.26|4273.66|29
1646019140000|2022-02-28 03:32:20|4274.51|4273.91|4274.63|4274.03|4275.26|4274.66|4274.38|4273.78|25
1646019150000|2022-02-28 03:32:30|4274.51|4273.91|4274.76|4274.16|4274.76|4274.16|4274.51|4273.91|7
1646019160000|2022-02-28 03:32:40|4274.88|4274.28|4274.76|4274.16|4274.88|4274.28|4274.76|4274.16|1
1646019170000|2022-02-28 03:32:50|4274.63|4274.03|4274.63|4274.03|4275.13|4274.53|4274.63|4274.03|26
1646019180000|2022-02-28 03:33:00|4274.38|4273.78|4274.51|4273.91|4274.76|4274.16|4274.38|4273.78|11
1646019190000|2022-02-28 03:33:10|4274.38|4273.78|4274.38|4273.78|4274.76|4274.16|4274.26|4273.66|34
1646019200000|2022-02-28 03:33:20|4274.51|4273.91|4274.76|4274.16|4274.88|4274.28|4273.63|4273.03|99
1646019210000|2022-02-28 03:33:30|4274.88|4274.28|4275.88|4275.28|4275.88|4275.28|4274.76|4274.16|41
1646019220000|2022-02-28 03:33:40|4276.01|4275.41|4276.76|4276.16|4277.01|4276.41|4276.01|4275.41|85
1646019230000|2022-02-28 03:33:50|4276.88|4276.28|4275.63|4275.03|4276.88|4276.28|4275.26|4274.66|78
1646019240000|2022-02-28 03:34:00|4275.51|4274.91|4275.51|4274.91|4275.76|4275.16|4275.51|4274.91|8
1646019250000|2022-02-28 03:34:10|4275.26|4274.66|4274.88|4274.28|4275.26|4274.66|4274.88|4274.28|22
1646019260000|2022-02-28 03:34:20|4274.76|4274.16|4274.01|4273.41|4274.76|4274.16|4273.63|4273.03|61
1646019270000|2022-02-28 03:34:30|4274.26|4273.66|4273.63|4273.03|4274.26|4273.66|4273.63|4273.03|30
1646019280000|2022-02-28 03:34:40|4273.76|4273.16|4273.88|4273.28|4274.01|4273.41|4273.63|4273.03|23
1646019290000|2022-02-28 03:34:50|4273.76|4273.16|4274.01|4273.41|4274.01|4273.41|4273.76|4273.16|10
1646019300000|2022-02-28 03:35:00|4274.13|4273.53|4274.63|4274.03|4274.63|4274.03|4273.88|4273.28|9
1646019310000|2022-02-28 03:35:10|4274.51|4273.91|4274.63|4274.03|4274.63|4274.03|4274.38|4273.78|10
1646019320000|2022-02-28 03:35:20|4274.51|4273.91|4274.26|4273.66|4274.51|4273.91|4274.26|4273.66|4
1646019330000|2022-02-28 03:35:30|4274.01|4273.41|4273.88|4273.28|4274.01|4273.41|4273.88|4273.28|24
1646019340000|2022-02-28 03:35:40|4273.76|4273.16|4274.63|4274.03|4275.13|4274.53|4273.76|4273.16|37
1646019350000|2022-02-28 03:35:50|4274.51|4273.91|4274.88|4274.28|4275.01|4274.41|4274.51|4273.91|18
1646019360000|2022-02-28 03:36:00|4274.76|4274.16|4274.76|4274.16|4274.88|4274.28|4274.63|4274.03|3
1646019370000|2022-02-28 03:36:10|4274.63|4274.03|4274.63|4274.03|4274.76|4274.16|4274.51|4273.91|7
1646019380000|2022-02-28 03:36:20|4274.76|4274.16|4274.76|4274.16|4274.76|4274.16|4274.51|4273.91|8
1646019390000|2022-02-28 03:36:30|4274.88|4274.28|4275.01|4274.41|4275.01|4274.41|4274.88|4274.28|3
1646019400000|2022-02-28 03:36:40|4274.76|4274.16|4274.76|4274.16|4275.01|4274.41|4274.26|4273.66|37
1646019410000|2022-02-28 03:36:50|4274.63|4274.03|4274.63|4274.03|4274.76|4274.16|4274.01|4273.41|32
1646019420000|2022-02-28 03:37:00|4274.76|4274.16|4275.13|4274.53|4275.13|4274.53|4274.63|4274.03|5
1646019430000|2022-02-28 03:37:10|4275.26|4274.66|4275.38|4274.78|4275.38|4274.78|4275.01|4274.41|19
1646019440000|2022-02-28 03:37:20|4275.26|4274.66|4275.38|4274.78|4275.38|4274.78|4275.26|4274.66|2
1646019450000|2022-02-28 03:37:30|4275.26|4274.66|4275.01|4274.41|4275.38|4274.78|4274.76|4274.16|40
1646019460000|2022-02-28 03:37:40|4275.26|4274.66|4274.88|4274.28|4275.26|4274.66|4274.88|4274.28|11
1646019470000|2022-02-28 03:37:50|4275.01|4274.41|4275.01|4274.41|4275.01|4274.41|4275.01|4274.41|2
1646019480000|2022-02-28 03:38:00|4274.88|4274.28|4275.63|4275.03|4275.76|4275.16|4274.88|4274.28|21
1646019490000|2022-02-28 03:38:10|4275.76|4275.16|4275.38|4274.78|4275.76|4275.16|4275.38|4274.78|19
1646019500000|2022-02-28 03:38:20|4275.51|4274.91|4275.76|4275.16|4275.76|4275.16|4275.26|4274.66|9
1646019510000|2022-02-28 03:38:30|4275.63|4275.03|4275.51|4274.91|4276.01|4275.41|4275.26|4274.66|35
1646019520000|2022-02-28 03:38:40|4275.38|4274.78|4275.51|4274.91|4275.51|4274.91|4275.13|4274.53|9
1646019530000|2022-02-28 03:38:50|4275.38|4274.78|4275.38|4274.78|4275.38|4274.78|4275.26|4274.66|38
1646019540000|2022-02-28 03:39:00|4275.51|4274.91|4275.26|4274.66|4275.51|4274.91|4275.26|4274.66|13
1646019550000|2022-02-28 03:39:10|4275.13|4274.53|4275.26|4274.66|4275.38|4274.78|4275.01|4274.41|12
1646019560000|2022-02-28 03:39:20|4275.38|4274.78|4275.51|4274.91|4275.51|4274.91|4275.26|4274.66|4
1646019570000|2022-02-28 03:39:30|4275.38|4274.78|4275.51|4274.91|4275.51|4274.91|4275.38|4274.78|35
1646019580000|2022-02-28 03:39:40|4275.38|4274.78|4275.51|4274.91|4275.51|4274.91|4275.38|4274.78|3
1646019590000|2022-02-28 03:39:50|4275.38|4274.78|4275.51|4274.91|4275.51|4274.91|4275.26|4274.66|12
1646019600000|2022-02-28 03:40:00|||||||||25
1646019610000|2022-02-28 03:40:10|4275.38|4274.78|4275.51|4274.91|4275.51|4274.91|4275.38|4274.78|32
1646019620000|2022-02-28 03:40:20|4275.38|4274.78|4275.51|4274.91|4275.51|4274.91|4275.38|4274.78|2
1646019630000|2022-02-28 03:40:30|4275.38|4274.78|4274.88|4274.28|4275.51|4274.91|4274.88|4274.28|35
1646019640000|2022-02-28 03:40:40|4274.76|4274.16|4275.01|4274.41|4275.01|4274.41|4274.76|4274.16|9
1646019650000|2022-02-28 03:40:50|4274.88|4274.28|4273.88|4273.28|4274.88|4274.28|4273.76|4273.16|78
1646019660000|2022-02-28 03:41:00|4273.76|4273.16|4273.88|4273.28|4274.01|4273.41|4273.51|4272.91|29
1646019670000|2022-02-28 03:41:10|4273.63|4273.03|4274.76|4274.16|4275.01|4274.41|4273.63|4273.03|53
1646019680000|2022-02-28 03:41:20|4274.63|4274.03|4274.38|4273.78|4274.63|4274.03|4274.01|4273.41|25
1646019690000|2022-02-28 03:41:30|4274.26|4273.66|4274.26|4273.66|4274.88|4274.28|4274.26|4273.66|62
1646019700000|2022-02-28 03:41:40|4274.51|4273.91|4274.26|4273.66|4274.51|4273.91|4274.26|4273.66|2
1646019710000|2022-02-28 03:41:50|4274.01|4273.41|4274.38|4273.78|4274.51|4273.91|4274.01|4273.41|21
1646019720000|2022-02-28 03:42:00|4274.26|4273.66|4275.26|4274.66|4275.26|4274.66|4274.26|4273.66|40
1646019730000|2022-02-28 03:42:10|4275.51|4274.91|4275.63|4275.03|4275.63|4275.03|4275.26|4274.66|71
1646019740000|2022-02-28 03:42:20|4275.51|4274.91|4275.51|4274.91|4275.63|4275.03|4275.38|4274.78|8
1646019750000|2022-02-28 03:42:30|4275.76|4275.16|4276.88|4276.28|4276.88|4276.28|4275.76|4275.16|58
1646019760000|2022-02-28 03:42:40|4277.01|4276.41|4277.51|4276.91|4277.51|4276.91|4276.88|4276.28|57
1646019770000|2022-02-28 03:42:50|4277.63|4277.03|4276.63|4276.03|4277.63|4277.03|4276.63|4276.03|51
1646019780000|2022-02-28 03:43:00|4276.51|4275.91|4277.01|4276.41|4277.01|4276.41|4276.13|4275.53|35
1646019790000|2022-02-28 03:43:10|4276.88|4276.28|4277.26|4276.66|4277.51|4276.91|4276.88|4276.28|50
1646019800000|2022-02-28 03:43:20|4277.13|4276.53|4276.76|4276.16|4277.26|4276.66|4276.51|4275.91|32
1646019810000|2022-02-28 03:43:30|4276.88|4276.28|4276.76|4276.16|4277.38|4276.78|4276.76|4276.16|78
1646019820000|2022-02-28 03:43:40|4276.88|4276.28|4276.26|4275.66|4277.01|4276.41|4276.13|4275.53|33
1646019830000|2022-02-28 03:43:50|4275.88|4275.28|4276.01|4275.41|4276.26|4275.66|4275.88|4275.28|29
1646019840000|2022-02-28 03:44:00|4276.13|4275.53|4276.13|4275.53|4276.51|4275.91|4276.01|4275.41|42
1646019850000|2022-02-28 03:44:10|4276.26|4275.66|4276.13|4275.53|4276.26|4275.66|4276.01|4275.41|7
1646019860000|2022-02-28 03:44:20|4275.51|4274.91|4275.63|4275.03|4276.01|4275.41|4275.51|4274.91|68
1646019870000|2022-02-28 03:44:30|4275.76|4275.16|4275.88|4275.28|4276.01|4275.41|4275.51|4274.91|32
1646019880000|2022-02-28 03:44:40|4276.01|4275.41|4276.13|4275.53|4276.26|4275.66|4276.01|4275.41|25
1646019890000|2022-02-28 03:44:50|4276.01|4275.41|4276.51|4275.91|4276.63|4276.03|4276.01|4275.41|28
1646019900000|2022-02-28 03:45:00|4276.26|4275.66|4275.88|4275.28|4276.38|4275.78|4275.63|4275.03|39
1646019910000|2022-02-28 03:45:10|4275.76|4275.16|4275.63|4275.03|4276.01|4275.41|4275.63|4275.03|23
1646019920000|2022-02-28 03:45:20|4275.76|4275.16|4275.26|4274.66|4275.88|4275.28|4275.13|4274.53|28
1646019930000|2022-02-28 03:45:30|4275.13|4274.53|4274.76|4274.16|4275.13|4274.53|4274.51|4273.91|31
1646019940000|2022-02-28 03:45:40|4275.13|4274.53|4274.88|4274.28|4275.13|4274.53|4274.88|4274.28|17
1646019950000|2022-02-28 03:45:50|4274.76|4274.16|4274.38|4273.78|4274.76|4274.16|4274.26|4273.66|15
1646019960000|2022-02-28 03:46:00|4274.51|4273.91|4274.38|4273.78|4274.76|4274.16|4274.13|4273.53|38
1646019970000|2022-02-28 03:46:10|4274.51|4273.91|4274.51|4273.91|4274.76|4274.16|4274.51|4273.91|19
1646019980000|2022-02-28 03:46:20|4275.13|4274.53|4274.76|4274.16|4275.26|4274.66|4274.76|4274.16|48
1646019990000|2022-02-28 03:46:30|4274.88|4274.28|4274.01|4273.41|4274.88|4274.28|4274.01|4273.41|45
1646020000000|2022-02-28 03:46:40|4273.63|4273.03|4273.76|4273.16|4273.88|4273.28|4273.51|4272.91|54
1646020010000|2022-02-28 03:46:50|4273.88|4273.28|4274.13|4273.53|4274.13|4273.53|4273.88|4273.28|18
1646020020000|2022-02-28 03:47:00|4274.01|4273.41|4274.01|4273.41|4274.01|4273.41|4273.76|4273.16|31
1646020030000|2022-02-28 03:47:10|4273.76|4273.16|4274.01|4273.41|4274.13|4273.53|4273.51|4272.91|30
1646020040000|2022-02-28 03:47:20|4273.88|4273.28|4274.26|4273.66|4274.26|4273.66|4273.88|4273.28|12
1646020050000|2022-02-28 03:47:30|4274.38|4273.78|4275.63|4275.03|4275.63|4275.03|4274.38|4273.78|70
1646020060000|2022-02-28 03:47:40|4275.76|4275.16|4275.63|4275.03|4275.76|4275.16|4275.38|4274.78|46
1646020070000|2022-02-28 03:47:50|4275.51|4274.91|4275.51|4274.91|4275.76|4275.16|4275.26|4274.66|27
1646020080000|2022-02-28 03:48:00|4275.38|4274.78|4276.76|4276.16|4276.76|4276.16|4275.38|4274.78|51
1646020090000|2022-02-28 03:48:10|4276.26|4275.66|4276.26|4275.66|4276.38|4275.78|4276.13|4275.53|16
1646020100000|2022-02-28 03:48:20|4276.38|4275.78|4275.51|4274.91|4276.76|4276.16|4275.01|4274.41|83
1646020110000|2022-02-28 03:48:30|4275.63|4275.03|4275.76|4275.16|4275.76|4275.16|4275.51|4274.91|24
1646020120000|2022-02-28 03:48:40|4275.63|4275.03|4275.76|4275.16|4276.01|4275.41|4275.51|4274.91|10
1646020130000|2022-02-28 03:48:50|4275.51|4274.91|4275.76|4275.16|4275.76|4275.16|4275.51|4274.91|32
1646020140000|2022-02-28 03:49:00|4276.01|4275.41|4275.88|4275.28|4276.01|4275.41|4275.76|4275.16|16
1646020150000|2022-02-28 03:49:10|4275.76|4275.16|4275.51|4274.91|4275.88|4275.28|4275.51|4274.91|6
1646020160000|2022-02-28 03:49:20|4275.38|4274.78|4275.51|4274.91|4275.51|4274.91|4275.26|4274.66|11
1646020170000|2022-02-28 03:49:30|4275.38|4274.78|4275.38|4274.78|4275.51|4274.91|4274.88|4274.28|37
1646020180000|2022-02-28 03:49:40|4275.26|4274.66|4275.26|4274.66|4275.51|4274.91|4275.26|4274.66|8
1646020190000|2022-02-28 03:49:50|4275.38|4274.78|4275.13|4274.53|4275.51|4274.91|4275.01|4274.41|17
1646020200000|2022-02-28 03:50:00|4275.01|4274.41|4275.13|4274.53|4275.13|4274.53|4274.88|4274.28|14
1646020210000|2022-02-28 03:50:10|4275.26|4274.66|4274.01|4273.41|4275.26|4274.66|4273.88|4273.28|46
1646020220000|2022-02-28 03:50:20|4274.26|4273.66|4274.01|4273.41|4274.51|4273.91|4273.88|4273.28|66
1646020230000|2022-02-28 03:50:30|4274.13|4273.53|4273.88|4273.28|4274.26|4273.66|4273.88|4273.28|12
1646020240000|2022-02-28 03:50:40|4273.76|4273.16|4273.88|4273.28|4274.01|4273.41|4273.63|4273.03|12
1646020250000|2022-02-28 03:50:50|4274.01|4273.41|4274.13|4273.53|4274.26|4273.66|4273.88|4273.28|16
1646020260000|2022-02-28 03:51:00|4274.38|4273.78|4274.51|4273.91|4274.63|4274.03|4274.38|4273.78|50
1646020270000|2022-02-28 03:51:10|4274.63|4274.03|4274.51|4273.91|4274.63|4274.03|4274.51|4273.91|11
1646020280000|2022-02-28 03:51:20|4274.26|4273.66|4274.38|4273.78|4274.63|4274.03|4274.26|4273.66|54
1646020290000|2022-02-28 03:51:30|4274.26|4273.66|4272.38|4271.78|4274.38|4273.78|4271.76|4271.16|239
1646020300000|2022-02-28 03:51:40|4272.51|4271.91|4272.26|4271.66|4272.51|4271.91|4271.88|4271.28|66
1646020310000|2022-02-28 03:51:50|4272.13|4271.53|4272.38|4271.78|4272.63|4272.03|4271.63|4271.03|112
1646020320000|2022-02-28 03:52:00|4272.51|4271.91|4273.01|4272.41|4273.01|4272.41|4272.38|4271.78|21
1646020330000|2022-02-28 03:52:10|4272.88|4272.28|4274.13|4273.53|4274.13|4273.53|4272.76|4272.16|80
1646020340000|2022-02-28 03:52:20|4274.51|4273.91|4274.88|4274.28|4275.01|4274.41|4274.26|4273.66|74
1646020350000|2022-02-28 03:52:30|4275.13|4274.53|4274.51|4273.91|4275.88|4275.28|4274.51|4273.91|94
1646020360000|2022-02-28 03:52:40|4274.63|4274.03|4274.26|4273.66|4274.88|4274.28|4274.13|4273.53|27
1646020370000|2022-02-28 03:52:50|4274.01|4273.41|4274.63|4274.03|4274.63|4274.03|4274.01|4273.41|18
1646020380000|2022-02-28 03:53:00|4274.76|4274.16|4274.26|4273.66|4274.76|4274.16|4274.01|4273.41|30
1646020390000|2022-02-28 03:53:10|4274.13|4273.53|4275.38|4274.78|4275.38|4274.78|4274.01|4273.41|42
1646020400000|2022-02-28 03:53:20|4275.26|4274.66|4275.13|4274.53|4275.38|4274.78|4275.13|4274.53|9
1646020410000|2022-02-28 03:53:30|4275.01|4274.41|4275.26|4274.66|4275.26|4274.66|4274.76|4274.16|5
1646020420000|2022-02-28 03:53:40|4275.38|4274.78|4275.63|4275.03|4275.76|4275.16|4275.26|4274.66|21
1646020430000|2022-02-28 03:53:50|4275.76|4275.16|4275.63|4275.03|4275.76|4275.16|4275.38|4274.78|30
1646020440000|2022-02-28 03:54:00|4275.76|4275.16|4275.88|4275.28|4276.01|4275.41|4275.76|4275.16|11
1646020450000|2022-02-28 03:54:10|4276.01|4275.41|4275.13|4274.53|4276.01|4275.41|4275.13|4274.53|27
1646020460000|2022-02-28 03:54:20|4275.01|4274.41|4273.38|4272.78|4275.26|4274.66|4273.26|4272.66|104
1646020470000|2022-02-28 03:54:30|4273.51|4272.91|4272.51|4271.91|4273.51|4272.91|4272.51|4271.91|66
1646020480000|2022-02-28 03:54:40|4272.63|4272.03|4272.38|4271.78|4272.63|4272.03|4272.26|4271.66|24
1646020490000|2022-02-28 03:54:50|4272.26|4271.66|4272.76|4272.16|4272.88|4272.28|4272.26|4271.66|37
1646020500000|2022-02-28 03:55:00|4272.63|4272.03|4272.63|4272.03|4272.76|4272.16|4272.63|4272.03|18
1646020510000|2022-02-28 03:55:10|4272.51|4271.91|4272.01|4271.41|4272.63|4272.03|4272.01|4271.41|49
1646020520000|2022-02-28 03:55:20|4272.26|4271.66|4272.26|4271.66|4272.26|4271.66|4272.26|4271.66|66
1646020530000|2022-02-28 03:55:30|4271.76|4271.16|4271.76|4271.16|4271.76|4271.16|4271.76|4271.16|36
1646020540000|2022-02-28 03:55:40|4271.88|4271.28|4271.76|4271.16|4271.88|4271.28|4271.63|4271.03|43
1646020550000|2022-02-28 03:55:50|4271.63|4271.03|4272.26|4271.66|4272.26|4271.66|4271.63|4271.03|48
1646020560000|2022-02-28 03:56:00|4271.88|4271.28|4272.01|4271.41|4272.01|4271.41|4271.63|4271.03|40
1646020570000|2022-02-28 03:56:10|4271.76|4271.16|4271.63|4271.03|4271.76|4271.16|4271.51|4270.91|31
1646020580000|2022-02-28 03:56:20|4271.76|4271.16|4271.51|4270.91|4271.76|4271.16|4271.51|4270.91|22
1646020590000|2022-02-28 03:56:30|4271.38|4270.78|4271.51|4270.91|4271.51|4270.91|4271.38|4270.78|15
1646020600000|2022-02-28 03:56:40|4271.76|4271.16|4272.01|4271.41|4272.01|4271.41|4271.76|4271.16|24
1646020610000|2022-02-28 03:56:50|4272.76|4272.16|4272.76|4272.16|4273.01|4272.41|4272.51|4271.91|100
1646020620000|2022-02-28 03:57:00|4272.88|4272.28|4272.51|4271.91|4272.88|4272.28|4272.38|4271.78|23
1646020630000|2022-02-28 03:57:10|4272.26|4271.66|4272.76|4272.16|4272.76|4272.16|4272.26|4271.66|11
1646020640000|2022-02-28 03:57:20|4273.01|4272.41|4272.76|4272.16|4273.01|4272.41|4272.76|4272.16|11
1646020650000|2022-02-28 03:57:30|4272.88|4272.28|4272.51|4271.91|4273.01|4272.41|4272.51|4271.91|10
1646020660000|2022-02-28 03:57:40|4272.26|4271.66|4271.88|4271.28|4272.26|4271.66|4271.88|4271.28|48
1646020670000|2022-02-28 03:57:50|4271.76|4271.16|4271.51|4270.91|4271.76|4271.16|4271.38|4270.78|22
1646020680000|2022-02-28 03:58:00|4271.38|4270.78|4271.38|4270.78|4271.38|4270.78|4271.38|4270.78|21
1646020690000|2022-02-28 03:58:10|4271.26|4270.66|4270.76|4270.16|4271.26|4270.66|4270.76|4270.16|101
1646020700000|2022-02-28 03:58:20|4270.51|4269.91|4267.51|4266.91|4270.63|4270.03|4267.13|4266.53|347
1646020710000|2022-02-28 03:58:30|4268.01|4267.41|4270.01|4269.41|4270.38|4269.78|4267.38|4266.78|181
1646020720000|2022-02-28 03:58:40|4269.76|4269.16|4270.51|4269.91|4270.88|4270.28|4269.76|4269.16|38
1646020730000|2022-02-28 03:58:50|4270.88|4270.28|4271.13|4270.53|4272.01|4271.41|4270.76|4270.16|89
1646020740000|2022-02-28 03:59:00|4271.38|4270.78|4271.13|4270.53|4271.51|4270.91|4271.01|4270.41|44
1646020750000|2022-02-28 03:59:10|4271.01|4270.41|4270.88|4270.28|4271.01|4270.41|4270.76|4270.16|4
1646020760000|2022-02-28 03:59:20|4270.76|4270.16|4270.88|4270.28|4271.38|4270.78|4270.76|4270.16|16
1646020770000|2022-02-28 03:59:30|4271.01|4270.41|4271.26|4270.66|4271.26|4270.66|4270.88|4270.28|9
1646020780000|2022-02-28 03:59:40|4271.38|4270.78|4269.51|4268.91|4271.38|4270.78|4269.26|4268.66|150
1646020790000|2022-02-28 03:59:50|4269.63|4269.03|4270.51|4269.91|4270.51|4269.91|4269.63|4269.03|76
1646020800000|2022-02-28 04:00:00|4270.63|4270.03|4271.13|4270.53|4271.26|4270.66|4270.51|4269.91|68
1646020810000|2022-02-28 04:00:10|4271.26|4270.66|4272.76|4272.16|4272.76|4272.16|4271.26|4270.66|80
1646020820000|2022-02-28 04:00:20|4272.63|4272.03|4272.76|4272.16|4273.01|4272.41|4272.26|4271.66|32
1646020830000|2022-02-28 04:00:30|4272.88|4272.28|4272.76|4272.16|4273.01|4272.41|4271.88|4271.28|83
1646020840000|2022-02-28 04:00:40|4272.63|4272.03|4273.26|4272.66|4273.26|4272.66|4272.63|4272.03|45
1646020850000|2022-02-28 04:00:50|4273.38|4272.78|4273.88|4273.28|4274.13|4273.53|4273.38|4272.78|45
1646020860000|2022-02-28 04:01:00|4274.01|4273.41|4274.38|4273.78|4274.76|4274.16|4273.76|4273.16|47
1646020870000|2022-02-28 04:01:10|4274.26|4273.66|4274.13|4273.53|4274.26|4273.66|4273.88|4273.28|14
1646020880000|2022-02-28 04:01:20|4274.26|4273.66|4274.01|4273.41|4274.26|4273.66|4274.01|4273.41|4
1646020890000|2022-02-28 04:01:30|4273.88|4273.28|4273.63|4273.03|4273.88|4273.28|4273.63|4273.03|11
1646020900000|2022-02-28 04:01:40|4273.51|4272.91|4275.51|4274.91|4275.51|4274.91|4273.51|4272.91|76
1646020910000|2022-02-28 04:01:50|4275.63|4275.03|4275.63|4275.03|4275.88|4275.28|4275.51|4274.91|29
1646020920000|2022-02-28 04:02:00|4275.76|4275.16|4276.01|4275.41|4276.38|4275.78|4275.76|4275.16|39
1646020930000|2022-02-28 04:02:10|4276.13|4275.53|4276.01|4275.41|4276.26|4275.66|4276.01|4275.41|30
1646020940000|2022-02-28 04:02:20|4276.13|4275.53|4275.38|4274.78|4276.13|4275.53|4275.38|4274.78|28
1646020950000|2022-02-28 04:02:30|4275.51|4274.91|4275.63|4275.03|4275.88|4275.28|4275.51|4274.91|27
1646020960000|2022-02-28 04:02:40|4275.76|4275.16|4275.63|4275.03|4275.88|4275.28|4275.51|4274.91|8
1646020970000|2022-02-28 04:02:50|4275.76|4275.16|4275.76|4275.16|4276.01|4275.41|4275.76|4275.16|17
1646020980000|2022-02-28 04:03:00|4276.01|4275.41|4275.88|4275.28|4276.26|4275.66|4275.88|4275.28|18
1646020990000|2022-02-28 04:03:10|4276.01|4275.41|4276.38|4275.78|4276.88|4276.28|4275.88|4275.28|45
1646021000000|2022-02-28 04:03:20|4276.51|4275.91|4276.38|4275.78|4276.51|4275.91|4276.38|4275.78|8
1646021010000|2022-02-28 04:03:30|4276.26|4275.66|4275.88|4275.28|4276.38|4275.78|4275.63|4275.03|27
1646021020000|2022-02-28 04:03:40|4275.76|4275.16|4276.76|4276.16|4276.76|4276.16|4275.76|4275.16|22
1646021030000|2022-02-28 04:03:50|4276.63|4276.03|4276.51|4275.91|4276.88|4276.28|4276.51|4275.91|3
1646021040000|2022-02-28 04:04:00|4276.38|4275.78|4276.13|4275.53|4276.63|4276.03|4276.13|4275.53|44
1646021050000|2022-02-28 04:04:10|4276.26|4275.66|4276.38|4275.78|4276.51|4275.91|4276.13|4275.53|12
1646021060000|2022-02-28 04:04:20|4276.26|4275.66|4275.88|4275.28|4276.26|4275.66|4275.63|4275.03|6
1646021070000|2022-02-28 04:04:30|4276.01|4275.41|4276.13|4275.53|4276.13|4275.53|4276.01|4275.41|10
1646021080000|2022-02-28 04:04:40|4276.26|4275.66|4275.88|4275.28|4276.26|4275.66|4275.88|4275.28|11
1646021090000|2022-02-28 04:04:50|4275.76|4275.16|4277.13|4276.53|4277.13|4276.53|4275.76|4275.16|56
1646021100000|2022-02-28 04:05:00|4277.01|4276.41|4276.76|4276.16|4277.13|4276.53|4276.38|4275.78|18
1646021110000|2022-02-28 04:05:10|4276.63|4276.03|4276.63|4276.03|4276.63|4276.03|4276.51|4275.91|1
1646021120000|2022-02-28 04:05:20|4276.51|4275.91|4277.38|4276.78|4277.51|4276.91|4276.01|4275.41|67
1646021130000|2022-02-28 04:05:30|4277.26|4276.66|4277.38|4276.78|4277.51|4276.91|4277.13|4276.53|19
1646021140000|2022-02-28 04:05:40|4277.51|4276.91|4277.88|4277.28|4277.88|4277.28|4277.51|4276.91|58
1646021150000|2022-02-28 04:05:50|4277.63|4277.03|4277.26|4276.66|4277.63|4277.03|4277.01|4276.41|24
1646021160000|2022-02-28 04:06:00|4277.51|4276.91|4277.51|4276.91|4277.51|4276.91|4277.26|4276.66|26
1646021170000|2022-02-28 04:06:10|4277.38|4276.78|4277.63|4277.03|4277.88|4277.28|4277.38|4276.78|42
1646021180000|2022-02-28 04:06:20|4277.76|4277.16|4278.01|4277.41|4278.13|4277.53|4277.63|4277.03|54
1646021190000|2022-02-28 04:06:30|4280.01|4279.41|4279.63|4279.03|4280.01|4279.41|4279.26|4278.66|397
1646021200000|2022-02-28 04:06:40|4279.76|4279.16|4279.38|4278.78|4279.76|4279.16|4279.26|4278.66|58
1646021210000|2022-02-28 04:06:50|4279.51|4278.91|4279.76|4279.16|4279.76|4279.16|4279.38|4278.78|43
1646021220000|2022-02-28 04:07:00|4279.51|4278.91|4280.13|4279.53|4280.76|4280.16|4279.38|4278.78|386
1646021230000|2022-02-28 04:07:10|4280.38|4279.78|4280.38|4279.78|4281.01|4280.41|4280.38|4279.78|79
1646021240000|2022-02-28 04:07:20|4280.26|4279.66|4279.88|4279.28|4280.38|4279.78|4279.88|4279.28|42
1646021250000|2022-02-28 04:07:30|4280.01|4279.41|4281.01|4280.41|4281.01|4280.41|4280.01|4279.41|40
1646021260000|2022-02-28 04:07:40|4281.26|4280.66|4282.38|4281.78|4282.63|4282.03|4281.01|4280.41|219
1646021270000|2022-02-28 04:07:50|4282.51|4281.91|4284.26|4283.66|4284.26|4283.66|4282.26|4281.66|383
1646021280000|2022-02-28 04:08:00|4284.38|4283.78|4284.51|4283.91|4285.38|4284.78|4284.26|4283.66|195
1646021290000|2022-02-28 04:08:10|4284.38|4283.78|4283.51|4282.91|4284.51|4283.91|4283.26|4282.66|48
1646021300000|2022-02-28 04:08:20|4283.76|4283.16|4284.63|4284.03|4284.76|4284.16|4283.51|4282.91|86
1646021310000|2022-02-28 04:08:30|4284.76|4284.16|4284.38|4283.78|4285.01|4284.41|4284.26|4283.66|80
1646021320000|2022-02-28 04:08:40|4284.26|4283.66|4283.38|4282.78|4284.88|4284.28|4283.38|4282.78|115
1646021330000|2022-02-28 04:08:50|4283.51|4282.91|4282.76|4282.16|4283.51|4282.91|4282.63|4282.03|49
1646021340000|2022-02-28 04:09:00|4282.88|4282.28|4282.88|4282.28|4283.13|4282.53|4282.26|4281.66|58
1646021350000|2022-02-28 04:09:10|4282.63|4282.03|4282.38|4281.78|4282.63|4282.03|4282.38|4281.78|30
1646021360000|2022-02-28 04:09:20|4282.88|4282.28|4283.26|4282.66|4283.63|4283.03|4282.63|4282.03|80
1646021370000|2022-02-28 04:09:30|4283.13|4282.53|4283.76|4283.16|4283.76|4283.16|4283.13|4282.53|33
1646021380000|2022-02-28 04:09:40|4283.88|4283.28|4285.01|4284.41|4285.01|4284.41|4283.88|4283.28|86
1646021390000|2022-02-28 04:09:50|4284.88|4284.28|4284.76|4284.16|4285.01|4284.41|4284.38|4283.78|56
1646021400000|2022-02-28 04:10:00|4284.88|4284.28|4285.38|4284.78|4286.01|4285.41|4284.88|4284.28|102
1646021410000|2022-02-28 04:10:10|4285.51|4284.91|4285.51|4284.91|4285.63|4285.03|4285.26|4284.66|31
1646021420000|2022-02-28 04:10:20|4285.76|4285.16|4284.63|4284.03|4285.76|4285.16|4284.38|4283.78|86
1646021430000|2022-02-28 04:10:30|4284.38|4283.78|4284.13|4283.53|4284.76|4284.16|4284.13|4283.53|69
1646021440000|2022-02-28 04:10:40|4284.26|4283.66|4284.38|4283.78|4284.38|4283.78|4283.76|4283.16|42
1646021450000|2022-02-28 04:10:50|4284.26|4283.66|4285.51|4284.91|4285.63|4285.03|4284.26|4283.66|102
1646021460000|2022-02-28 04:11:00|4285.63|4285.03|4285.38|4284.78|4285.76|4285.16|4285.38|4284.78|11
1646021470000|2022-02-28 04:11:10|4285.51|4284.91|4284.26|4283.66|4285.51|4284.91|4284.26|4283.66|21
1646021480000|2022-02-28 04:11:20|4284.13|4283.53|4286.26|4285.66|4286.38|4285.78|4284.01|4283.41|109
1646021490000|2022-02-28 04:11:30|4286.63|4286.03|4287.26|4286.66|4287.51|4286.91|4286.63|4286.03|96
1646021500000|2022-02-28 04:11:40|4287.01|4286.41|4286.88|4286.28|4287.01|4286.41|4286.26|4285.66|46
1646021510000|2022-02-28 04:11:50|4286.76|4286.16|4286.01|4285.41|4286.76|4286.16|4286.01|4285.41|28
1646021520000|2022-02-28 04:12:00|4286.13|4285.53|4285.88|4285.28|4286.26|4285.66|4285.01|4284.41|49
1646021530000|2022-02-28 04:12:10|4286.01|4285.41|4285.76|4285.16|4286.01|4285.41|4285.76|4285.16|12
1646021540000|2022-02-28 04:12:20|4285.63|4285.03|4287.38|4286.78|4287.51|4286.91|4285.63|4285.03|178
1646021550000|2022-02-28 04:12:30|4287.51|4286.91|4287.13|4286.53|4287.51|4286.91|4287.01|4286.41|15
1646021560000|2022-02-28 04:12:40|4287.01|4286.41|4287.26|4286.66|4287.38|4286.78|4287.01|4286.41|18
1646021570000|2022-02-28 04:12:50|4287.13|4286.53|4286.63|4286.03|4287.26|4286.66|4286.63|4286.03|26
1646021580000|2022-02-28 04:13:00|4287.38|4286.78|4288.01|4287.41|4288.01|4287.41|4287.13|4286.53|83
1646021590000|2022-02-28 04:13:10|4288.13|4287.53|4287.63|4287.03|4288.13|4287.53|4287.38|4286.78|37
1646021600000|2022-02-28 04:13:20|4287.51|4286.91|4287.38|4286.78|4287.51|4286.91|4287.01|4286.41|40
1646021610000|2022-02-28 04:13:30|4287.26|4286.66|4286.76|4286.16|4287.26|4286.66|4286.76|4286.16|32
1646021620000|2022-02-28 04:13:40|4286.51|4285.91|4287.01|4286.41|4287.38|4286.78|4286.51|4285.91|36
1646021630000|2022-02-28 04:13:50|4286.76|4286.16|4287.01|4286.41|4287.26|4286.66|4286.51|4285.91|47
1646021640000|2022-02-28 04:14:00|4286.88|4286.28|4285.01|4284.41|4286.88|4286.28|4285.01|4284.41|118
1646021650000|2022-02-28 04:14:10|4285.26|4284.66|4284.26|4283.66|4285.26|4284.66|4283.88|4283.28|136
1646021660000|2022-02-28 04:14:20|4284.13|4283.53|4284.51|4283.91|4284.63|4284.03|4284.13|4283.53|76
1646021670000|2022-02-28 04:14:30|4284.38|4283.78|4284.01|4283.41|4284.38|4283.78|4284.01|4283.41|29
1646021680000|2022-02-28 04:14:40|4284.26|4283.66|4284.26|4283.66|4284.26|4283.66|4284.01|4283.41|6
1646021690000|2022-02-28 04:14:50|4283.88|4283.28|4283.38|4282.78|4283.88|4283.28|4283.38|4282.78|37
1646021700000|2022-02-28 04:15:00|4283.51|4282.91|4284.01|4283.41|4284.01|4283.41|4283.51|4282.91|27
1646021710000|2022-02-28 04:15:10|4284.13|4283.53|4283.26|4282.66|4284.13|4283.53|4282.76|4282.16|190
1646021720000|2022-02-28 04:15:20|4283.38|4282.78|4283.63|4283.03|4284.01|4283.41|4282.88|4282.28|35
1646021730000|2022-02-28 04:15:30|4283.38|4282.78|4283.26|4282.66|4283.51|4282.91|4283.26|4282.66|20
1646021740000|2022-02-28 04:15:40|4283.01|4282.41|4283.38|4282.78|4283.38|4282.78|4282.88|4282.28|71
1646021750000|2022-02-28 04:15:50|4283.26|4282.66|4283.76|4283.16|4283.76|4283.16|4283.13|4282.53|14
1646021760000|2022-02-28 04:16:00|4283.63|4283.03|4283.51|4282.91|4283.63|4283.03|4283.26|4282.66|10
1646021770000|2022-02-28 04:16:10|4283.38|4282.78|4283.26|4282.66|4283.38|4282.78|4283.26|4282.66|1
1646021780000|2022-02-28 04:16:20|4283.38|4282.78|4282.26|4281.66|4283.38|4282.78|4282.01|4281.41|70
1646021790000|2022-02-28 04:16:30|4282.38|4281.78|4282.13|4281.53|4282.38|4281.78|4282.01|4281.41|19
1646021800000|2022-02-28 04:16:40|4282.01|4281.41|4281.38|4280.78|4282.13|4281.53|4281.01|4280.41|61
1646021810000|2022-02-28 04:16:50|4281.51|4280.91|4281.88|4281.28|4282.13|4281.53|4281.26|4280.66|31
1646021820000|2022-02-28 04:17:00|4281.76|4281.16|4281.38|4280.78|4281.76|4281.16|4281.38|4280.78|20
1646021830000|2022-02-28 04:17:10|4281.51|4280.91|4282.26|4281.66|4282.26|4281.66|4281.51|4280.91|18
1646021840000|2022-02-28 04:17:20|4282.01|4281.41|4282.01|4281.41|4282.13|4281.53|4282.01|4281.41|15
1646021850000|2022-02-28 04:17:30|4281.76|4281.16|4281.88|4281.28|4282.01|4281.41|4281.76|4281.16|19
1646021860000|2022-02-28 04:17:40|4282.13|4281.53|4282.13|4281.53|4282.26|4281.66|4282.01|4281.41|5
1646021870000|2022-02-28 04:17:50|4282.01|4281.41|4280.63|4280.03|4282.01|4281.41|4280.13|4279.53|136
1646021880000|2022-02-28 04:18:00|4280.76|4280.16|4280.01|4279.41|4280.88|4280.28|4280.01|4279.41|62
1646021890000|2022-02-28 04:18:10|4279.88|4279.28|4279.63|4279.03|4280.01|4279.41|4279.51|4278.91|47
1646021900000|2022-02-28 04:18:20|4279.51|4278.91|4280.01|4279.41|4280.01|4279.41|4279.51|4278.91|24
1646021910000|2022-02-28 04:18:30|4279.88|4279.28|4279.76|4279.16|4280.01|4279.41|4279.76|4279.16|34
1646021920000|2022-02-28 04:18:40|4280.01|4279.41|4280.01|4279.41|4280.01|4279.41|4279.76|4279.16|67
1646021930000|2022-02-28 04:18:50|4279.88|4279.28|4279.51|4278.91|4280.01|4279.41|4279.51|4278.91|16
1646021940000|2022-02-28 04:19:00|4279.63|4279.03|4280.01|4279.41|4280.01|4279.41|4279.51|4278.91|24
1646021950000|2022-02-28 04:19:10|4279.76|4279.16|4280.01|4279.41|4280.01|4279.41|4279.76|4279.16|28
1646021960000|2022-02-28 04:19:20|||||||||21
1646021970000|2022-02-28 04:19:30|4279.88|4279.28|4279.76|4279.16|4280.01|4279.41|4279.76|4279.16|42
1646021980000|2022-02-28 04:19:40|4279.88|4279.28|4279.51|4278.91|4279.88|4279.28|4279.26|4278.66|12
1646021990000|2022-02-28 04:19:50|4279.38|4278.78|4280.01|4279.41|4280.01|4279.41|4279.38|4278.78|71
1646022000000|2022-02-28 04:20:00|4279.88|4279.28|4280.01|4279.41|4280.01|4279.41|4279.76|4279.16|14
1646022010000|2022-02-28 04:20:10|4279.63|4279.03|4279.51|4278.91|4280.01|4279.41|4279.38|4278.78|42
1646022020000|2022-02-28 04:20:20|4279.63|4279.03|4279.63|4279.03|4279.63|4279.03|4279.51|4278.91|3
1646022030000|2022-02-28 04:20:30|4279.51|4278.91|4280.26|4279.66|4280.26|4279.66|4279.51|4278.91|190
1646022040000|2022-02-28 04:20:40|4280.01|4279.41|4279.76|4279.16|4280.01|4279.41|4279.76|4279.16|29
1646022050000|2022-02-28 04:20:50|4280.01|4279.41|4280.01|4279.41|4280.13|4279.53|4279.76|4279.16|18
1646022060000|2022-02-28 04:21:00|4279.76|4279.16|4279.76|4279.16|4279.76|4279.16|4279.76|4279.16|9
1646022070000|2022-02-28 04:21:10|4279.26|4278.66|4279.38|4278.78|4279.63|4279.03|4279.26|4278.66|62
1646022080000|2022-02-28 04:21:20|4279.26|4278.66|4279.51|4278.91|4279.51|4278.91|4279.26|4278.66|2
1646022090000|2022-02-28 04:21:30|4279.76|4279.16|4279.88|4279.28|4279.88|4279.28|4279.51|4278.91|20
1646022100000|2022-02-28 04:21:40|4279.76|4279.16|4280.01|4279.41|4280.13|4279.53|4279.76|4279.16|18
1646022110000|2022-02-28 04:21:50|4280.26|4279.66|4280.26|4279.66|4280.26|4279.66|4280.13|4279.53|9
1646022120000|2022-02-28 04:22:00|4280.13|4279.53|4280.26|4279.66|4280.26|4279.66|4280.13|4279.53|52
1646022130000|2022-02-28 04:22:10|||||||||18
1646022140000|2022-02-28 04:22:20|4279.76|4279.16|4279.26|4278.66|4279.88|4279.28|4279.26|4278.66|45
1646022150000|2022-02-28 04:22:30|4279.38|4278.78|4279.26|4278.66|4279.51|4278.91|4279.26|4278.66|68
1646022160000|2022-02-28 04:22:40|4279.51|4278.91|4279.51|4278.91|4279.51|4278.91|4279.38|4278.78|8
1646022170000|2022-02-28 04:22:50|4279.76|4279.16|4279.88|4279.28|4279.88|4279.28|4279.76|4279.16|9
1646022180000|2022-02-28 04:23:00|4279.76|4279.16|4279.76|4279.16|4279.88|4279.28|4279.76|4279.16|5
1646022200000|2022-02-28 04:23:20|4280.01|4279.41|4280.01|4279.41|4280.01|4279.41|4280.01|4279.41|12
1646022210000|2022-02-28 04:23:30|4279.88|4279.28|4279.76|4279.16|4279.88|4279.28|4279.76|4279.16|2
1646022220000|2022-02-28 04:23:40|4280.01|4279.41|4280.51|4279.91|4280.76|4280.16|4280.01|4279.41|70
1646022230000|2022-02-28 04:23:50|4280.13|4279.53|4279.63|4279.03|4280.88|4280.28|4279.51|4278.91|96
1646022240000|2022-02-28 04:24:00|4279.76|4279.16|4280.01|4279.41|4280.01|4279.41|4279.76|4279.16|17
1646022250000|2022-02-28 04:24:10|4279.76|4279.16|4279.76|4279.16|4279.76|4279.16|4279.76|4279.16|23
1646022260000|2022-02-28 04:24:20|4279.88|4279.28|4279.88|4279.28|4280.01|4279.41|4279.76|4279.16|18
1646022270000|2022-02-28 04:24:30|4280.01|4279.41|4281.38|4280.78|4281.63|4281.03|4280.01|4279.41|123
1646022280000|2022-02-28 04:24:40|4281.51|4280.91|4281.38|4280.78|4281.63|4281.03|4281.26|4280.66|15
1646022290000|2022-02-28 04:24:50|4279.26|4278.66|4279.63|4279.03|4279.63|4279.03|4279.26|4278.66|166
1646022300000|2022-02-28 04:25:00|4279.76|4279.16|4277.63|4277.03|4279.76|4279.16|4277.63|4277.03|181
1646022310000|2022-02-28 04:25:10|4277.51|4276.91|4277.38|4276.78|4277.76|4277.16|4277.26|4276.66|126
1646022320000|2022-02-28 04:25:20|4277.26|4276.66|4278.13|4277.53|4278.13|4277.53|4277.26|4276.66|52
1646022330000|2022-02-28 04:25:30|4278.01|4277.41|4278.88|4278.28|4279.01|4278.41|4278.01|4277.41|45
1646022340000|2022-02-28 04:25:40|4278.76|4278.16|4277.88|4277.28|4278.76|4278.16|4277.76|4277.16|15
1646022350000|2022-02-28 04:25:50|4277.76|4277.16|4277.51|4276.91|4278.01|4277.41|4277.51|4276.91|23
1646022360000|2022-02-28 04:26:00|4278.01|4277.41|4277.88|4277.28|4278.26|4277.66|4277.88|4277.28|32
1646022370000|2022-02-28 04:26:10|4277.76|4277.16|4277.38|4276.78|4277.76|4277.16|4277.38|4276.78|5
1646022380000|2022-02-28 04:26:20|4277.51|4276.91|4277.38|4276.78|4277.76|4277.16|4277.38|4276.78|17
1646022390000|2022-02-28 04:26:30|4277.51|4276.91|4278.01|4277.41|4278.01|4277.41|4277.51|4276.91|26
1646022400000|2022-02-28 04:26:40|4278.13|4277.53|4278.13|4277.53|4278.13|4277.53|4278.13|4277.53|6
1646022410000|2022-02-28 04:26:50|4278.01|4277.41|4278.63|4278.03|4278.63|4278.03|4278.01|4277.41|19
1646022420000|2022-02-28 04:27:00|4278.01|4277.41|4278.13|4277.53|4278.51|4277.91|4278.01|4277.41|22
1646022430000|2022-02-28 04:27:10|4278.01|4277.41|4277.38|4276.78|4278.01|4277.41|4277.26|4276.66|18
1646022440000|2022-02-28 04:27:20|4277.51|4276.91|4277.76|4277.16|4277.76|4277.16|4277.26|4276.66|65
1646022450000|2022-02-28 04:27:30|4278.13|4277.53|4278.76|4278.16|4278.76|4278.16|4278.13|4277.53|18
1646022460000|2022-02-28 04:27:40|4278.63|4278.03|4278.76|4278.16|4278.76|4278.16|4278.63|4278.03|12
1646022470000|2022-02-28 04:27:50|4278.63|4278.03|4278.26|4277.66|4278.63|4278.03|4278.26|4277.66|4
1646022480000|2022-02-28 04:28:00|4278.38|4277.78|4278.26|4277.66|4278.51|4277.91|4278.01|4277.41|14
1646022490000|2022-02-28 04:28:10|4279.01|4278.41|4278.88|4278.28|4279.01|4278.41|4278.76|4278.16|58
1646022500000|2022-02-28 04:28:20|4279.01|4278.41|4279.01|4278.41|4279.01|4278.41|4278.88|4278.28|8
1646022510000|2022-02-28 04:28:30|4279.38|4278.78|4279.38|4278.78|4279.51|4278.91|4279.38|4278.78|24
1646022520000|2022-02-28 04:28:40|4279.51|4278.91|4279.51|4278.91|4279.76|4279.16|4279.38|4278.78|32
1646022530000|2022-02-28 04:28:50|4279.63|4279.03|4279.88|4279.28|4279.88|4279.28|4279.63|4279.03|19
1646022540000|2022-02-28 04:29:00|4280.01|4279.41|4281.01|4280.41|4281.01|4280.41|4280.01|4279.41|54
1646022550000|2022-02-28 04:29:10|4280.76|4280.16|4280.88|4280.28|4281.01|4280.41|4280.76|4280.16|30
1646022560000|2022-02-28 04:29:20|4281.01|4280.41|4280.26|4279.66|4281.01|4280.41|4280.01|4279.41|55
1646022570000|2022-02-28 04:29:30|4280.13|4279.53|4280.26|4279.66|4280.51|4279.91|4280.13|4279.53|29
1646022580000|2022-02-28 04:29:40|||||||||4
1646022590000|2022-02-28 04:29:50|4280.38|4279.78|4280.26|4279.66|4280.51|4279.91|4280.26|4279.66|6
1646022600000|2022-02-28 04:30:00|4280.38|4279.78|4280.51|4279.91|4280.51|4279.91|4280.38|4279.78|7
1646022610000|2022-02-28 04:30:10|4280.38|4279.78|4279.51|4278.91|4280.38|4279.78|4279.51|4278.91|35
1646022620000|2022-02-28 04:30:20|4279.76|4279.16|4279.76|4279.16|4279.76|4279.16|4279.51|4278.91|9
1646022630000|2022-02-28 04:30:30|4279.51|4278.91|4279.51|4278.91|4279.63|4279.03|4279.51|4278.91|22
1646022640000|2022-02-28 04:30:40|4279.88|4279.28|4279.63|4279.03|4279.88|4279.28|4279.63|4279.03|29
1646022650000|2022-02-28 04:30:50|4279.76|4279.16|4279.38|4278.78|4279.76|4279.16|4279.26|4278.66|13
1646022660000|2022-02-28 04:31:00|4279.51|4278.91|4279.51|4278.91|4279.76|4279.16|4279.26|4278.66|76
1646022670000|2022-02-28 04:31:10|4279.26|4278.66|4280.01|4279.41|4280.01|4279.41|4279.26|4278.66|32
1646022680000|2022-02-28 04:31:20|4279.76|4279.16|4279.76|4279.16|4279.76|4279.16|4279.26|4278.66|40
1646022690000|2022-02-28 04:31:30|4280.01|4279.41|4280.51|4279.91|4280.51|4279.91|4280.01|4279.41|20
1646022700000|2022-02-28 04:31:40|||||||||10
1646022710000|2022-02-28 04:31:50|4280.76|4280.16|4280.63|4280.03|4280.76|4280.16|4280.51|4279.91|16
1646022720000|2022-02-28 04:32:00|4280.76|4280.16|4281.01|4280.41|4281.01|4280.41|4280.63|4280.03|15
1646022730000|2022-02-28 04:32:10|4280.76|4280.16|4280.76|4280.16|4280.76|4280.16|4280.76|4280.16|13
1646022740000|2022-02-28 04:32:20|4281.01|4280.41|4280.51|4279.91|4281.01|4280.41|4280.51|4279.91|21
1646022750000|2022-02-28 04:32:30|4280.76|4280.16|4280.76|4280.16|4280.76|4280.16|4280.63|4280.03|17
1646022760000|2022-02-28 04:32:40|4280.51|4279.91|4280.51|4279.91|4280.51|4279.91|4280.51|4279.91|4
1646022770000|2022-02-28 04:32:50|4280.26|4279.66|4279.88|4279.28|4280.26|4279.66|4279.88|4279.28|25
1646022780000|2022-02-28 04:33:00|4280.01|4279.41|4280.13|4279.53|4280.13|4279.53|4279.76|4279.16|23
1646022790000|2022-02-28 04:33:10|4280.26|4279.66|4280.01|4279.41|4280.26|4279.66|4280.01|4279.41|2
1646022800000|2022-02-28 04:33:20|4280.13|4279.53|4280.51|4279.91|4280.76|4280.16|4280.13|4279.53|92
1646022810000|2022-02-28 04:33:30|4280.63|4280.03|4280.26|4279.66|4280.63|4280.03|4280.26|4279.66|16
1646022820000|2022-02-28 04:33:40|4280.38|4279.78|4280.26|4279.66|4280.76|4280.16|4280.26|4279.66|22
1646022830000|2022-02-28 04:33:50|4280.01|4279.41|4280.01|4279.41|4280.01|4279.41|4279.76|4279.16|29
1646022840000|2022-02-28 04:34:00|4279.88|4279.28|4280.51|4279.91|4280.51|4279.91|4279.88|4279.28|15
1646022850000|2022-02-28 04:34:10|4280.38|4279.78|4280.51|4279.91|4280.51|4279.91|4280.26|4279.66|43
1646022860000|2022-02-28 04:34:20|4280.63|4280.03|4280.63|4280.03|4280.76|4280.16|4280.51|4279.91|10
1646022870000|2022-02-28 04:34:30|4280.76|4280.16|4281.01|4280.41|4281.01|4280.41|4280.76|4280.16|114
1646022880000|2022-02-28 04:34:40|||||||||14
1646022890000|2022-02-28 04:34:50|4282.01|4281.41|4283.26|4282.66|4283.26|4282.66|4281.51|4280.91|385
1646022900000|2022-02-28 04:35:00|4283.01|4282.41|4285.26|4284.66|4285.26|4284.66|4283.01|4282.41|400
1646022910000|2022-02-28 04:35:10|4285.13|4284.53|4285.01|4284.41|4285.13|4284.53|4284.76|4284.16|48
1646022920000|2022-02-28 04:35:20|4285.13|4284.53|4282.88|4282.28|4285.38|4284.78|4282.26|4281.66|226
1646022930000|2022-02-28 04:35:30|4283.01|4282.41|4282.51|4281.91|4283.26|4282.66|4282.51|4281.91|28
1646022940000|2022-02-28 04:35:40|4283.26|4282.66|4283.38|4282.78|4283.51|4282.91|4282.76|4282.16|108
1646022950000|2022-02-28 04:35:50|4283.51|4282.91|4283.26|4282.66|4283.76|4283.16|4283.26|4282.66|36
1646022960000|2022-02-28 04:36:00|4283.13|4282.53|4283.01|4282.41|4283.26|4282.66|4282.88|4282.28|14
1646022970000|2022-02-28 04:36:10|4283.26|4282.66|4283.76|4283.16|4284.01|4283.41|4283.01|4282.41|51
1646022980000|2022-02-28 04:36:20|4283.88|4283.28|4283.76|4283.16|4284.01|4283.41|4283.76|4283.16|83
1646022990000|2022-02-28 04:36:30|4283.63|4283.03|4284.26|4283.66|4285.38|4284.78|4283.63|4283.03|300
1646023000000|2022-02-28 04:36:40|4284.38|4283.78|4283.88|4283.28|4284.38|4283.78|4283.51|4282.91|43
1646023010000|2022-02-28 04:36:50|4283.76|4283.16|4283.76|4283.16|4283.76|4283.16|4283.63|4283.03|9
1646023020000|2022-02-28 04:37:00|4284.01|4283.41|4284.76|4284.16|4284.76|4284.16|4283.88|4283.28|36
1646023030000|2022-02-28 04:37:10|4284.88|4284.28|4285.01|4284.41|4285.01|4284.41|4284.76|4284.16|14
1646023040000|2022-02-28 04:37:20|4285.26|4284.66|4285.88|4285.28|4285.88|4285.28|4284.76|4284.16|47
1646023050000|2022-02-28 04:37:30|4285.76|4285.16|4285.26|4284.66|4286.13|4285.53|4285.26|4284.66|34
1646023060000|2022-02-28 04:37:40|4285.13|4284.53|4284.26|4283.66|4285.26|4284.66|4284.26|4283.66|28
1646023070000|2022-02-28 04:37:50|4284.38|4283.78|4284.51|4283.91|4284.51|4283.91|4284.26|4283.66|25
1646023080000|2022-02-28 04:38:00|4284.63|4284.03|4284.01|4283.41|4284.63|4284.03|4283.76|4283.16|71
1646023090000|2022-02-28 04:38:10|4284.26|4283.66|4284.01|4283.41|4284.26|4283.66|4283.76|4283.16|22
1646023100000|2022-02-28 04:38:20|4283.88|4283.28|4283.76|4283.16|4284.01|4283.41|4283.76|4283.16|17
1646023110000|2022-02-28 04:38:30|4283.63|4283.03|4283.76|4283.16|4283.76|4283.16|4283.51|4282.91|19
1646023120000|2022-02-28 04:38:40|4283.88|4283.28|4283.88|4283.28|4283.88|4283.28|4283.63|4283.03|4
1646023130000|2022-02-28 04:38:50|4284.01|4283.41|4284.13|4283.53|4284.51|4283.91|4284.01|4283.41|24
1646023140000|2022-02-28 04:39:00|4284.26|4283.66|4283.38|4282.78|4284.38|4283.78|4283.38|4282.78|22
1646023150000|2022-02-28 04:39:10|4283.51|4282.91|4283.51|4282.91|4283.76|4283.16|4283.51|4282.91|65
1646023160000|2022-02-28 04:39:20|4283.76|4283.16|4284.38|4283.78|4284.38|4283.78|4283.76|4283.16|26
1646023170000|2022-02-28 04:39:30|4284.26|4283.66|4284.01|4283.41|4284.51|4283.91|4284.01|4283.41|3
1646023180000|2022-02-28 04:39:40|4284.13|4283.53|4284.51|4283.91|4284.51|4283.91|4284.13|4283.53|17
1646023190000|2022-02-28 04:39:50|4284.13|4283.53|4283.76|4283.16|4284.13|4283.53|4283.63|4283.03|9
1646023200000|2022-02-28 04:40:00|4283.63|4283.03|4284.51|4283.91|4284.51|4283.91|4283.51|4282.91|15
1646023210000|2022-02-28 04:40:10|4284.13|4283.53|4284.01|4283.41|4284.26|4283.66|4283.51|4282.91|22
1646023220000|2022-02-28 04:40:20|4283.63|4283.03|4284.51|4283.91|4284.51|4283.91|4283.63|4283.03|96
1646023230000|2022-02-28 04:40:30|4284.38|4283.78|4284.26|4283.66|4284.63|4284.03|4284.13|4283.53|18
1646023240000|2022-02-28 04:40:40|4284.51|4283.91|4284.26|4283.66|4284.51|4283.91|4284.01|4283.41|8
1646023250000|2022-02-28 04:40:50|4284.13|4283.53|4284.01|4283.41|4284.13|4283.53|4283.76|4283.16|8
1646023260000|2022-02-28 04:41:00|4283.88|4283.28|4284.26|4283.66|4284.26|4283.66|4283.88|4283.28|6
1646023270000|2022-02-28 04:41:10|4284.01|4283.41|4283.76|4283.16|4284.01|4283.41|4283.76|4283.16|2
1646023280000|2022-02-28 04:41:20|4283.51|4282.91|4283.51|4282.91|4283.76|4283.16|4283.26|4282.66|26
1646023290000|2022-02-28 04:41:30|4283.88|4283.28|4283.38|4282.78|4284.01|4283.41|4283.38|4282.78|19
1646023300000|2022-02-28 04:41:40|4283.51|4282.91|4283.51|4282.91|4283.51|4282.91|4283.01|4282.41|14
1646023310000|2022-02-28 04:41:50|4283.26|4282.66|4283.01|4282.41|4283.26|4282.66|4282.76|4282.16|28
1646023320000|2022-02-28 04:42:00|4283.26|4282.66|4283.13|4282.53|4283.51|4282.91|4283.13|4282.53|10
1646023330000|2022-02-28 04:42:10|4283.26|4282.66|4282.88|4282.28|4283.26|4282.66|4282.88|4282.28|12
1646023340000|2022-02-28 04:42:20|4283.13|4282.53|4283.26|4282.66|4283.63|4283.03|4283.01|4282.41|22
1646023350000|2022-02-28 04:42:30|4283.38|4282.78|4283.01|4282.41|4283.38|4282.78|4283.01|4282.41|7
1646023360000|2022-02-28 04:42:40|4282.88|4282.28|4283.13|4282.53|4283.26|4282.66|4282.51|4281.91|30
1646023370000|2022-02-28 04:42:50|4283.01|4282.41|4283.13|4282.53|4283.26|4282.66|4282.88|4282.28|26
1646023380000|2022-02-28 04:43:00|4283.26|4282.66|4283.63|4283.03|4283.63|4283.03|4283.26|4282.66|13
1646023390000|2022-02-28 04:43:10|4283.51|4282.91|4283.26|4282.66|4283.51|4282.91|4282.88|4282.28|22
1646023400000|2022-02-28 04:43:20|4283.13|4282.53|4283.38|4282.78|4283.51|4282.91|4283.01|4282.41|8
1646023410000|2022-02-28 04:43:30|4283.26|4282.66|4283.26|4282.66|4283.26|4282.66|4283.26|4282.66|0
1646023420000|2022-02-28 04:43:40|4283.01|4282.41|4283.26|4282.66|4283.26|4282.66|4283.01|4282.41|22
1646023430000|2022-02-28 04:43:50|4283.38|4282.78|4282.88|4282.28|4283.51|4282.91|4282.76|4282.16|16
1646023440000|2022-02-28 04:44:00|4282.76|4282.16|4281.88|4281.28|4282.88|4282.28|4281.51|4280.91|57
1646023450000|2022-02-28 04:44:10|4282.01|4281.41|4282.01|4281.41|4282.01|4281.41|4281.76|4281.16|24
1646023460000|2022-02-28 04:44:20|4282.26|4281.66|4282.26|4281.66|4282.38|4281.78|4282.01|4281.41|20
1646023470000|2022-02-28 04:44:30|4282.38|4281.78|4282.38|4281.78|4282.38|4281.78|4282.26|4281.66|12
1646023480000|2022-02-28 04:44:40|4282.51|4281.91|4282.26|4281.66|4282.51|4281.91|4282.26|4281.66|6
1646023490000|2022-02-28 04:44:50|4282.13|4281.53|4282.13|4281.53|4282.38|4281.78|4281.88|4281.28|43
1646023500000|2022-02-28 04:45:00|4282.51|4281.91|4281.63|4281.03|4282.51|4281.91|4281.51|4280.91|38
1646023510000|2022-02-28 04:45:10|4281.76|4281.16|4282.01|4281.41|4282.01|4281.41|4281.63|4281.03|13
1646023520000|2022-02-28 04:45:20|4281.88|4281.28|4281.63|4281.03|4282.13|4281.53|4281.51|4280.91|55
1646023530000|2022-02-28 04:45:30|4281.51|4280.91|4280.51|4279.91|4281.51|4280.91|4280.51|4279.91|61
1646023540000|2022-02-28 04:45:40|4280.38|4279.78|4280.38|4279.78|4280.51|4279.91|4280.26|4279.66|45
1646023550000|2022-02-28 04:45:50|4280.51|4279.91|4280.88|4280.28|4281.01|4280.41|4280.38|4279.78|29
1646023560000|2022-02-28 04:46:00|4281.01|4280.41|4278.63|4278.03|4281.01|4280.41|4278.51|4277.91|158
1646023570000|2022-02-28 04:46:10|4278.88|4278.28|4279.13|4278.53|4279.13|4278.53|4278.76|4278.16|32
1646023580000|2022-02-28 04:46:20|4279.01|4278.41|4278.63|4278.03|4279.13|4278.53|4278.63|4278.03|16
1646023590000|2022-02-28 04:46:30|4278.88|4278.28|4279.01|4278.41|4279.01|4278.41|4278.63|4278.03|74
1646023600000|2022-02-28 04:46:40|4279.13|4278.53|4279.38|4278.78|4279.38|4278.78|4279.13|4278.53|11
1646023610000|2022-02-28 04:46:50|4280.01|4279.41|4279.38|4278.78|4280.01|4279.41|4279.38|4278.78|25
1646023620000|2022-02-28 04:47:00|4279.26|4278.66|4279.38|4278.78|4279.63|4279.03|4279.13|4278.53|47
1646023630000|2022-02-28 04:47:10|4279.51|4278.91|4280.01|4279.41|4280.01|4279.41|4279.51|4278.91|40
1646023640000|2022-02-28 04:47:20|4279.63|4279.03|4279.38|4278.78|4279.63|4279.03|4279.01|4278.41|26
1646023650000|2022-02-28 04:47:30|4279.63|4279.03|4279.88|4279.28|4280.01|4279.41|4279.38|4278.78|28
1646023660000|2022-02-28 04:47:40|4279.76|4279.16|4279.51|4278.91|4279.76|4279.16|4279.51|4278.91|3
1646023670000|2022-02-28 04:47:50|4279.63|4279.03|4279.63|4279.03|4279.88|4279.28|4279.38|4278.78|14
1646023680000|2022-02-28 04:48:00|4279.51|4278.91|4279.13|4278.53|4279.51|4278.91|4278.88|4278.28|31
1646023690000|2022-02-28 04:48:10|4279.01|4278.41|4279.51|4278.91|4279.76|4279.16|4278.76|4278.16|25
1646023700000|2022-02-28 04:48:20|4279.63|4279.03|4280.38|4279.78|4281.01|4280.41|4279.63|4279.03|41
1646023710000|2022-02-28 04:48:30|4280.51|4279.91|4280.76|4280.16|4280.76|4280.16|4280.38|4279.78|22
1646023720000|2022-02-28 04:48:40|4281.01|4280.41|4281.01|4280.41|4281.01|4280.41|4280.88|4280.28|26
1646023730000|2022-02-28 04:48:50|4280.88|4280.28|4280.88|4280.28|4281.01|4280.41|4280.63|4280.03|43
1646023740000|2022-02-28 04:49:00|4280.76|4280.16|4280.63|4280.03|4281.01|4280.41|4280.51|4279.91|27
1646023750000|2022-02-28 04:49:10|4280.76|4280.16|4281.01|4280.41|4281.26|4280.66|4280.76|4280.16|48
1646023760000|2022-02-28 04:49:20|4280.88|4280.28|4280.88|4280.28|4281.01|4280.41|4280.88|4280.28|20
1646023770000|2022-02-28 04:49:30|4281.01|4280.41|4280.88|4280.28|4281.13|4280.53|4280.76|4280.16|22
1646023780000|2022-02-28 04:49:40|4281.01|4280.41|4281.13|4280.53|4281.26|4280.66|4281.01|4280.41|15
1646023790000|2022-02-28 04:49:50|4281.26|4280.66|4281.13|4280.53|4281.26|4280.66|4281.13|4280.53|9
1646023800000|2022-02-28 04:50:00|4280.76|4280.16|4280.88|4280.28|4281.01|4280.41|4280.76|4280.16|9
1646023810000|2022-02-28 04:50:10|4280.76|4280.16|4280.76|4280.16|4281.01|4280.41|4280.76|4280.16|3
1646023820000|2022-02-28 04:50:20|4280.88|4280.28|4280.26|4279.66|4281.01|4280.41|4280.26|4279.66|33
1646023830000|2022-02-28 04:50:30|4280.01|4279.41|4280.63|4280.03|4280.63|4280.03|4280.01|4279.41|43
1646023840000|2022-02-28 04:50:40|4280.76|4280.16|4281.01|4280.41|4281.26|4280.66|4280.76|4280.16|73
1646023850000|2022-02-28 04:50:50|4280.76|4280.16|4280.38|4279.78|4281.01|4280.41|4280.38|4279.78|9
1646023860000|2022-02-28 04:51:00|4280.26|4279.66|4279.76|4279.16|4280.26|4279.66|4279.63|4279.03|38
1646023870000|2022-02-28 04:51:10|4279.51|4278.91|4279.76|4279.16|4279.88|4279.28|4279.51|4278.91|29
1646023880000|2022-02-28 04:51:20|4279.88|4279.28|4281.26|4280.66|4281.26|4280.66|4279.76|4279.16|18
1646023890000|2022-02-28 04:51:30|4281.01|4280.41|4281.13|4280.53|4281.26|4280.66|4281.01|4280.41|12
1646023900000|2022-02-28 04:51:40|4281.01|4280.41|4280.88|4280.28|4281.76|4281.16|4280.88|4280.28|39
1646023910000|2022-02-28 04:51:50|4281.01|4280.41|4281.01|4280.41|4281.13|4280.53|4281.01|4280.41|1
1646023920000|2022-02-28 04:52:00|4280.88|4280.28|4280.26|4279.66|4280.88|4280.28|4280.01|4279.41|26
1646023930000|2022-02-28 04:52:10|4280.51|4279.91|4280.26|4279.66|4280.76|4280.16|4280.26|4279.66|10
1646023940000|2022-02-28 04:52:20|4280.63|4280.03|4280.76|4280.16|4280.76|4280.16|4280.51|4279.91|6
1646023950000|2022-02-28 04:52:30|4280.63|4280.03|4280.88|4280.28|4280.88|4280.28|4280.51|4279.91|16
1646023960000|2022-02-28 04:52:40|4280.76|4280.16|4280.76|4280.16|4280.76|4280.16|4280.76|4280.16|0
1646023970000|2022-02-28 04:52:50|4280.51|4279.91|4280.88|4280.28|4280.88|4280.28|4280.51|4279.91|8
1646023980000|2022-02-28 04:53:00|4280.76|4280.16|4280.51|4279.91|4281.01|4280.41|4280.51|4279.91|7
1646023990000|2022-02-28 04:53:10|4280.88|4280.28|4280.88|4280.28|4281.13|4280.53|4280.76|4280.16|4
1646024000000|2022-02-28 04:53:20|4281.01|4280.41|4280.63|4280.03|4281.01|4280.41|4280.63|4280.03|7
1646024010000|2022-02-28 04:53:30|4280.51|4279.91|4280.76|4280.16|4280.76|4280.16|4280.51|4279.91|20
1646024020000|2022-02-28 04:53:40|4280.63|4280.03|4280.51|4279.91|4280.63|4280.03|4280.51|4279.91|4
1646024030000|2022-02-28 04:53:50|4280.26|4279.66|4280.26|4279.66|4280.26|4279.66|4280.26|4279.66|9
1646024040000|2022-02-28 04:54:00|4280.38|4279.78|4280.26|4279.66|4280.38|4279.78|4280.26|4279.66|34
1646024050000|2022-02-28 04:54:10|4279.51|4278.91|4279.38|4278.78|4279.76|4279.16|4279.26|4278.66|57
1646024060000|2022-02-28 04:54:20|4279.26|4278.66|4279.76|4279.16|4279.88|4279.28|4279.26|4278.66|7
1646024070000|2022-02-28 04:54:30|4279.63|4279.03|4279.51|4278.91|4279.76|4279.16|4279.51|4278.91|9
1646024080000|2022-02-28 04:54:40|4279.63|4279.03|4279.76|4279.16|4280.13|4279.53|4279.51|4278.91|28
1646024090000|2022-02-28 04:54:50|4279.63|4279.03|4279.38|4278.78|4279.76|4279.16|4279.26|4278.66|7
1646024100000|2022-02-28 04:55:00|4279.26|4278.66|4280.01|4279.41|4280.01|4279.41|4279.26|4278.66|9
1646024110000|2022-02-28 04:55:10|4279.76|4279.16|4280.01|4279.41|4280.01|4279.41|4279.76|4279.16|7
1646024120000|2022-02-28 04:55:20|4279.88|4279.28|4279.38|4278.78|4279.88|4279.28|4279.38|4278.78|3
1646024130000|2022-02-28 04:55:30|4279.51|4278.91|4279.26|4278.66|4279.51|4278.91|4279.26|4278.66|2
1646024140000|2022-02-28 04:55:40|4279.38|4278.78|4279.51|4278.91|4279.51|4278.91|4279.38|4278.78|36
1646024150000|2022-02-28 04:55:50|4279.38|4278.78|4279.26|4278.66|4279.51|4278.91|4279.26|4278.66|8
1646024160000|2022-02-28 04:56:00|4279.51|4278.91|4279.51|4278.91|4279.63|4279.03|4279.26|4278.66|1
1646024170000|2022-02-28 04:56:10|4278.63|4278.03|4278.63|4278.03|4278.76|4278.16|4278.63|4278.03|50
1646024180000|2022-02-28 04:56:20|4278.51|4277.91|4278.38|4277.78|4278.51|4277.91|4278.26|4277.66|29
1646024190000|2022-02-28 04:56:30|4278.51|4277.91|4277.88|4277.28|4278.51|4277.91|4277.51|4276.91|84
1646024200000|2022-02-28 04:56:40|4278.01|4277.41|4278.13|4277.53|4278.51|4277.91|4277.76|4277.16|59
1646024210000|2022-02-28 04:56:50|4277.88|4277.28|4278.51|4277.91|4278.51|4277.91|4277.76|4277.16|25
1646024220000|2022-02-28 04:57:00|4278.38|4277.78|4278.88|4278.28|4279.01|4278.41|4278.26|4277.66|9
1646024230000|2022-02-28 04:57:10|4279.01|4278.41|4278.51|4277.91|4279.01|4278.41|4278.38|4277.78|16
1646024240000|2022-02-28 04:57:20|4278.76|4278.16|4278.88|4278.28|4279.01|4278.41|4278.76|4278.16|23
1646024250000|2022-02-28 04:57:30|4278.76|4278.16|4278.76|4278.16|4279.01|4278.41|4278.51|4277.91|10
1646024260000|2022-02-28 04:57:40|4279.63|4279.03|4279.51|4278.91|4279.63|4279.03|4279.38|4278.78|31
1646024270000|2022-02-28 04:57:50|4279.63|4279.03|4280.13|4279.53|4280.26|4279.66|4279.63|4279.03|41
1646024280000|2022-02-28 04:58:00|4280.26|4279.66|4280.51|4279.91|4280.51|4279.91|4280.26|4279.66|17
1646024290000|2022-02-28 04:58:10|4280.38|4279.78|4280.63|4280.03|4280.76|4280.16|4280.13|4279.53|12
1646024300000|2022-02-28 04:58:20|4280.76|4280.16|4280.76|4280.16|4281.13|4280.53|4280.76|4280.16|27
1646024310000|2022-02-28 04:58:30|4280.63|4280.03|4279.51|4278.91|4280.63|4280.03|4279.51|4278.91|25
1646024320000|2022-02-28 04:58:40|4279.76|4279.16|4279.88|4279.28|4280.13|4279.53|4279.51|4278.91|28
1646024330000|2022-02-28 04:58:50|4280.63|4280.03|4280.26|4279.66|4280.76|4280.16|4280.26|4279.66|33
1646024340000|2022-02-28 04:59:00|4280.38|4279.78|4280.38|4279.78|4280.63|4280.03|4280.26|4279.66|14
1646024350000|2022-02-28 04:59:10|4280.51|4279.91|4280.76|4280.16|4280.76|4280.16|4280.51|4279.91|1
1646024360000|2022-02-28 04:59:20|||||||||2
1646024370000|2022-02-28 04:59:30|4280.88|4280.28|4281.01|4280.41|4281.01|4280.41|4280.88|4280.28|17
1646024380000|2022-02-28 04:59:40|4280.76|4280.16|4280.26|4279.66|4280.76|4280.16|4280.26|4279.66|16
1646024390000|2022-02-28 04:59:50|||||||||4
1646024400000|2022-02-28 05:00:00|4279.88|4279.28|4280.63|4280.03|4280.76|4280.16|4279.88|4279.28|59
1646024410000|2022-02-28 05:00:10|4280.76|4280.16|4280.63|4280.03|4281.26|4280.66|4280.51|4279.91|57
1646024420000|2022-02-28 05:00:20|4280.51|4279.91|4280.13|4279.53|4280.63|4280.03|4280.01|4279.41|10
1646024430000|2022-02-28 05:00:30|4280.26|4279.66|4279.88|4279.28|4280.38|4279.78|4279.76|4279.16|6
1646024440000|2022-02-28 05:00:40|4280.01|4279.41|4280.01|4279.41|4280.26|4279.66|4279.51|4278.91|20
1646024450000|2022-02-28 05:00:50|4280.13|4279.53|4280.26|4279.66|4280.26|4279.66|4280.01|4279.41|7
1646024460000|2022-02-28 05:01:00|4280.38|4279.78|4280.38|4279.78|4280.63|4280.03|4280.26|4279.66|16
1646024470000|2022-02-28 05:01:10|4280.26|4279.66|4280.76|4280.16|4280.76|4280.16|4280.13|4279.53|14
1646024480000|2022-02-28 05:01:20|4280.51|4279.91|4280.51|4279.91|4280.51|4279.91|4280.51|4279.91|14
1646024490000|2022-02-28 05:01:30|4280.26|4279.66|4280.38|4279.78|4280.38|4279.78|4279.76|4279.16|28
1646024500000|2022-02-28 05:01:40|4280.51|4279.91|4281.13|4280.53|4281.26|4280.66|4280.38|4279.78|24
1646024510000|2022-02-28 05:01:50|4281.01|4280.41|4281.13|4280.53|4281.26|4280.66|4281.01|4280.41|12
1646024520000|2022-02-28 05:02:00|4281.01|4280.41|4281.51|4280.91|4281.88|4281.28|4281.01|4280.41|18
1646024530000|2022-02-28 05:02:10|4281.38|4280.78|4281.63|4281.03|4281.76|4281.16|4280.88|4280.28|25
1646024540000|2022-02-28 05:02:20|4281.76|4281.16|4283.63|4283.03|4283.88|4283.28|4281.63|4281.03|276
1646024550000|2022-02-28 05:02:30|4283.76|4283.16|4283.63|4283.03|4284.01|4283.41|4283.26|4282.66|58
1646024560000|2022-02-28 05:02:40|4283.51|4282.91|4283.63|4283.03|4283.76|4283.16|4283.01|4282.41|41
1646024570000|2022-02-28 05:02:50|4283.76|4283.16|4283.76|4283.16|4283.88|4283.28|4283.51|4282.91|15
1646024580000|2022-02-28 05:03:00|4283.88|4283.28|4283.88|4283.28|4284.01|4283.41|4283.51|4282.91|25
1646024590000|2022-02-28 05:03:10|4284.01|4283.41|4283.13|4282.53|4284.88|4284.28|4283.01|4282.41|278
1646024600000|2022-02-28 05:03:20|4283.26|4282.66|4282.63|4282.03|4283.26|4282.66|4282.51|4281.91|25
1646024610000|2022-02-28 05:03:30|4282.76|4282.16|4282.26|4281.66|4283.26|4282.66|4282.26|4281.66|49
1646024620000|2022-02-28 05:03:40|4282.13|4281.53|4282.88|4282.28|4282.88|4282.28|4282.13|4281.53|32
1646024630000|2022-02-28 05:03:50|4283.01|4282.41|4283.63|4283.03|4283.63|4283.03|4282.88|4282.28|36
1646024640000|2022-02-28 05:04:00|4283.26|4282.66|4282.76|4282.16|4283.26|4282.66|4282.76|4282.16|15
1646024650000|2022-02-28 05:04:10|4282.88|4282.28|4283.26|4282.66|4283.26|4282.66|4282.63|4282.03|12
1646024660000|2022-02-28 05:04:20|4283.13|4282.53|4282.88|4282.28|4283.13|4282.53|4282.51|4281.91|37
1646024670000|2022-02-28 05:04:30|4283.13|4282.53|4283.26|4282.66|4283.38|4282.78|4283.13|4282.53|32
1646024680000|2022-02-28 05:04:40|4283.38|4282.78|4283.38|4282.78|4283.63|4283.03|4283.26|4282.66|19
1646024690000|2022-02-28 05:04:50|4283.51|4282.91|4283.01|4282.41|4283.51|4282.91|4283.01|4282.41|15
1646024700000|2022-02-28 05:05:00|4283.13|4282.53|4283.13|4282.53|4283.38|4282.78|4283.13|4282.53|11
1646024710000|2022-02-28 05:05:10|4283.26|4282.66|4283.63|4283.03|4283.63|4283.03|4283.13|4282.53|37
1646024720000|2022-02-28 05:05:20|4283.51|4282.91|4283.51|4282.91|4283.88|4283.28|4283.51|4282.91|24
1646024730000|2022-02-28 05:05:30|4283.38|4282.78|4283.26|4282.66|4283.51|4282.91|4283.26|4282.66|30
1646024740000|2022-02-28 05:05:40|4283.38|4282.78|4283.51|4282.91|4283.76|4283.16|4283.38|4282.78|22
1646024750000|2022-02-28 05:05:50|4283.38|4282.78|4283.38|4282.78|4283.51|4282.91|4283.01|4282.41|11
1646024760000|2022-02-28 05:06:00|4283.26|4282.66|4284.63|4284.03|4284.63|4284.03|4283.26|4282.66|50
1646024770000|2022-02-28 05:06:10|4284.51|4283.91|4285.13|4284.53|4285.13|4284.53|4284.01|4283.41|34
1646024780000|2022-02-28 05:06:20|4284.88|4284.28|4285.51|4284.91|4285.51|4284.91|4284.88|4284.28|29
1646024790000|2022-02-28 05:06:30|4285.38|4284.78|4285.51|4284.91|4286.01|4285.41|4285.26|4284.66|106
1646024800000|2022-02-28 05:06:40|4285.38|4284.78|4285.01|4284.41|4285.38|4284.78|4284.88|4284.28|17
1646024810000|2022-02-28 05:06:50|4284.76|4284.16|4284.26|4283.66|4284.76|4284.16|4284.26|4283.66|26
1646024820000|2022-02-28 05:07:00|4284.13|4283.53|4283.26|4282.66|4284.13|4283.53|4283.26|4282.66|20
1646024830000|2022-02-28 05:07:10|4282.76|4282.16|4283.01|4282.41|4283.01|4282.41|4282.76|4282.16|32
1646024840000|2022-02-28 05:07:20|4282.88|4282.28|4282.63|4282.03|4283.26|4282.66|4282.63|4282.03|44
1646024850000|2022-02-28 05:07:30|4282.76|4282.16|4283.01|4282.41|4283.01|4282.41|4282.76|4282.16|5
1646024860000|2022-02-28 05:07:40|4283.13|4282.53|4282.88|4282.28|4283.26|4282.66|4282.76|4282.16|24
1646024870000|2022-02-28 05:07:50|4283.01|4282.41|4283.01|4282.41|4283.01|4282.41|4282.88|4282.28|21
1646024880000|2022-02-28 05:08:00|4282.76|4282.16|4283.13|4282.53|4283.26|4282.66|4282.63|4282.03|25
1646024890000|2022-02-28 05:08:10|4283.01|4282.41|4283.01|4282.41|4283.26|4282.66|4282.88|4282.28|21
1646024900000|2022-02-28 05:08:20|4283.13|4282.53|4283.26|4282.66|4283.26|4282.66|4283.01|4282.41|23
1646024910000|2022-02-28 05:08:30|4283.01|4282.41|4283.01|4282.41|4283.26|4282.66|4283.01|4282.41|7
1646024920000|2022-02-28 05:08:40|4282.76|4282.16|4283.63|4283.03|4283.76|4283.16|4282.63|4282.03|49
1646024930000|2022-02-28 05:08:50|4283.51|4282.91|4283.51|4282.91|4283.63|4283.03|4283.51|4282.91|15
1646024940000|2022-02-28 05:09:00|4283.76|4283.16|4283.76|4283.16|4283.88|4283.28|4283.51|4282.91|13
1646024950000|2022-02-28 05:09:10|4283.88|4283.28|4283.76|4283.16|4283.88|4283.28|4283.63|4283.03|3
1646024960000|2022-02-28 05:09:20|4283.88|4283.28|4284.26|4283.66|4284.38|4283.78|4283.88|4283.28|13
1646024970000|2022-02-28 05:09:30|4284.38|4283.78|4285.01|4284.41|4285.38|4284.78|4284.38|4283.78|56
1646024980000|2022-02-28 05:09:40|4284.88|4284.28|4284.63|4284.03|4285.01|4284.41|4284.26|4283.66|107
1646024990000|2022-02-28 05:09:50|4284.76|4284.16|4285.38|4284.78|4285.38|4284.78|4284.38|4283.78|32
1646025000000|2022-02-28 05:10:00|4285.13|4284.53|4285.26|4284.66|4285.63|4285.03|4285.13|4284.53|22
1646025010000|2022-02-28 05:10:10|4285.38|4284.78|4285.88|4285.28|4286.01|4285.41|4285.38|4284.78|28
1646025020000|2022-02-28 05:10:20|4286.01|4285.41|4285.63|4285.03|4286.01|4285.41|4285.63|4285.03|10
1646025030000|2022-02-28 05:10:30|4285.88|4285.28|4285.88|4285.28|4286.26|4285.66|4285.63|4285.03|59
1646025040000|2022-02-28 05:10:40|4286.01|4285.41|4285.88|4285.28|4286.13|4285.53|4285.88|4285.28|11
1646025050000|2022-02-28 05:10:50|4285.63|4285.03|4285.13|4284.53|4285.63|4285.03|4285.01|4284.41|6
1646025060000|2022-02-28 05:11:00|4285.38|4284.78|4285.63|4285.03|4286.01|4285.41|4285.26|4284.66|26
1646025070000|2022-02-28 05:11:10|4285.76|4285.16|4286.01|4285.41|4286.01|4285.41|4285.76|4285.16|23
1646025080000|2022-02-28 05:11:20|4285.63|4285.03|4286.01|4285.41|4286.01|4285.41|4285.51|4284.91|31
1646025090000|2022-02-28 05:11:30|4286.13|4285.53|4286.76|4286.16|4286.88|4286.28|4286.01|4285.41|23
1646025100000|2022-02-28 05:11:40|4286.63|4286.03|4286.63|4286.03|4286.88|4286.28|4286.51|4285.91|12
1646025110000|2022-02-28 05:11:50|4286.51|4285.91|4286.51|4285.91|4286.51|4285.91|4286.01|4285.41|19
1646025120000|2022-02-28 05:12:00|4286.88|4286.28|4286.63|4286.03|4287.01|4286.41|4286.51|4285.91|50
1646025130000|2022-02-28 05:12:10|4286.76|4286.16|4287.38|4286.78|4287.63|4287.03|4286.76|4286.16|70
1646025140000|2022-02-28 05:12:20|4287.26|4286.66|4286.63|4286.03|4287.38|4286.78|4286.38|4285.78|30
1646025150000|2022-02-28 05:12:30|4286.76|4286.16|4286.63|4286.03|4286.76|4286.16|4286.51|4285.91|5
1646025160000|2022-02-28 05:12:40|4286.76|4286.16|4287.26|4286.66|4287.38|4286.78|4286.63|4286.03|25
1646025170000|2022-02-28 05:12:50|4286.88|4286.28|4287.01|4286.41|4287.01|4286.41|4286.38|4285.78|38
1646025180000|2022-02-28 05:13:00|4287.26|4286.66|4287.26|4286.66|4287.38|4286.78|4286.88|4286.28|31
1646025190000|2022-02-28 05:13:10|4287.13|4286.53|4286.76|4286.16|4287.13|4286.53|4286.63|4286.03|21
1646025200000|2022-02-28 05:13:20|4287.01|4286.41|4286.76|4286.16|4287.01|4286.41|4286.76|4286.16|13
1646025210000|2022-02-28 05:13:30|4286.63|4286.03|4286.63|4286.03|4286.76|4286.16|4286.51|4285.91|16
1646025220000|2022-02-28 05:13:40|4286.51|4285.91|4286.13|4285.53|4286.51|4285.91|4286.13|4285.53|22
1646025230000|2022-02-28 05:13:50|4286.38|4285.78|4286.01|4285.41|4286.38|4285.78|4286.01|4285.41|3
1646025240000|2022-02-28 05:14:00|4285.88|4285.28|4285.63|4285.03|4285.88|4285.28|4285.63|4285.03|18
1646025250000|2022-02-28 05:14:10|4285.51|4284.91|4285.76|4285.16|4285.76|4285.16|4285.38|4284.78|5
1646025260000|2022-02-28 05:14:20|4285.63|4285.03|4285.88|4285.28|4286.01|4285.41|4285.51|4284.91|11
1646025270000|2022-02-28 05:14:30|4286.01|4285.41|4286.13|4285.53|4286.38|4285.78|4285.88|4285.28|8
1646025280000|2022-02-28 05:14:40|4286.26|4285.66|4286.38|4285.78|4286.51|4285.91|4286.26|4285.66|17
1646025290000|2022-02-28 05:14:50|4286.51|4285.91|4286.38|4285.78|4286.51|4285.91|4286.38|4285.78|1
1646025300000|2022-02-28 05:15:00|4286.51|4285.91|4286.76|4286.16|4286.88|4286.28|4286.38|4285.78|12
1646025310000|2022-02-28 05:15:10|4286.88|4286.28|4287.88|4287.28|4287.88|4287.28|4286.88|4286.28|49
1646025320000|2022-02-28 05:15:20|4288.01|4287.41|4288.38|4287.78|4288.63|4288.03|4288.01|4287.41|50
1646025330000|2022-02-28 05:15:30|4288.51|4287.91|4288.38|4287.78|4289.01|4288.41|4288.38|4287.78|120
1646025340000|2022-02-28 05:15:40|4288.51|4287.91|4288.63|4288.03|4288.63|4288.03|4288.26|4287.66|17
1646025350000|2022-02-28 05:15:50|4288.51|4287.91|4288.01|4287.41|4288.63|4288.03|4287.51|4286.91|28
1646025360000|2022-02-28 05:16:00|4288.13|4287.53|4288.01|4287.41|4288.38|4287.78|4288.01|4287.41|18
1646025370000|2022-02-28 05:16:10|4287.76|4287.16|4287.76|4287.16|4288.01|4287.41|4287.51|4286.91|34
1646025380000|2022-02-28 05:16:20|4287.51|4286.91|4287.38|4286.78|4287.76|4287.16|4287.38|4286.78|14
1646025390000|2022-02-28 05:16:30|||||||||1
1646025400000|2022-02-28 05:16:40|4286.88|4286.28|4287.13|4286.53|4287.26|4286.66|4286.88|4286.28|14
1646025410000|2022-02-28 05:16:50|4287.01|4286.41|4287.26|4286.66|4287.38|4286.78|4286.76|4286.16|22
1646025420000|2022-02-28 05:17:00|4287.13|4286.53|4286.51|4285.91|4287.38|4286.78|4286.51|4285.91|16
1646025430000|2022-02-28 05:17:10|4286.63|4286.03|4286.26|4285.66|4286.63|4286.03|4285.76|4285.16|47
1646025440000|2022-02-28 05:17:20|4286.13|4285.53|4286.13|4285.53|4286.13|4285.53|4286.01|4285.41|7
1646025450000|2022-02-28 05:17:30|4286.26|4285.66|4287.01|4286.41|4287.38|4286.78|4286.26|4285.66|21
1646025460000|2022-02-28 05:17:40|4286.88|4286.28|4287.13|4286.53|4287.38|4286.78|4286.88|4286.28|5
1646025470000|2022-02-28 05:17:50|4287.26|4286.66|4287.38|4286.78|4287.63|4287.03|4287.13|4286.53|37
1646025480000|2022-02-28 05:18:00|4287.51|4286.91|4287.51|4286.91|4287.51|4286.91|4287.51|4286.91|4
1646025490000|2022-02-28 05:18:10|4287.76|4287.16|4287.63|4287.03|4288.13|4287.53|4287.63|4287.03|40
1646025500000|2022-02-28 05:18:20|4287.76|4287.16|4287.76|4287.16|4288.13|4287.53|4287.76|4287.16|13
1646025510000|2022-02-28 05:18:30|4287.63|4287.03|4287.63|4287.03|4287.88|4287.28|4287.63|4287.03|10
1646025520000|2022-02-28 05:18:40|4287.51|4286.91|4287.63|4287.03|4287.76|4287.16|4287.51|4286.91|24
1646025530000|2022-02-28 05:18:50|4287.51|4286.91|4287.63|4287.03|4288.26|4287.66|4287.38|4286.78|40
1646025540000|2022-02-28 05:19:00|4287.88|4287.28|4287.63|4287.03|4288.26|4287.66|4287.63|4287.03|19
1646025550000|2022-02-28 05:19:10|4287.38|4286.78|4288.26|4287.66|4288.26|4287.66|4287.13|4286.53|56
1646025560000|2022-02-28 05:19:20|4288.13|4287.53|4287.76|4287.16|4288.13|4287.53|4287.51|4286.91|17
1646025570000|2022-02-28 05:19:30|4287.63|4287.03|4286.26|4285.66|4287.63|4287.03|4286.26|4285.66|35
1646025580000|2022-02-28 05:19:40|4286.13|4285.53|4285.88|4285.28|4286.38|4285.78|4285.76|4285.16|33
1646025590000|2022-02-28 05:19:50|4286.01|4285.41|4286.26|4285.66|4286.26|4285.66|4285.88|4285.28|11
1646025600000|2022-02-28 05:20:00|4286.13|4285.53|4286.76|4286.16|4286.76|4286.16|4286.01|4285.41|28
1646025610000|2022-02-28 05:20:10|4286.88|4286.28|4286.88|4286.28|4287.26|4286.66|4286.88|4286.28|27
1646025620000|2022-02-28 05:20:20|4287.01|4286.41|4286.63|4286.03|4287.01|4286.41|4286.26|4285.66|7
1646025630000|2022-02-28 05:20:30|4286.76|4286.16|4286.76|4286.16|4286.76|4286.16|4286.63|4286.03|0
1646025640000|2022-02-28 05:20:40|4286.63|4286.03|4287.13|4286.53|4287.13|4286.53|4286.63|4286.03|3
1646025650000|2022-02-28 05:20:50|4287.26|4286.66|4288.13|4287.53|4288.13|4287.53|4287.26|4286.66|29
1646025660000|2022-02-28 05:21:00|4288.01|4287.41|4287.63|4287.03|4288.26|4287.66|4287.63|4287.03|14
1646025670000|2022-02-28 05:21:10|4287.76|4287.16|4288.13|4287.53|4288.26|4287.66|4287.63|4287.03|11
1646025680000|2022-02-28 05:21:20|4288.01|4287.41|4288.38|4287.78|4288.51|4287.91|4288.01|4287.41|27
1646025690000|2022-02-28 05:21:30|4288.51|4287.91|4288.38|4287.78|4288.51|4287.91|4288.38|4287.78|4
1646025700000|2022-02-28 05:21:40|4288.26|4287.66|4287.88|4287.28|4288.26|4287.66|4287.88|4287.28|20
1646025710000|2022-02-28 05:21:50|4287.76|4287.16|4288.13|4287.53|4288.13|4287.53|4287.76|4287.16|5
1646025720000|2022-02-28 05:22:00|4288.01|4287.41|4287.38|4286.78|4288.01|4287.41|4287.26|4286.66|16
1646025730000|2022-02-28 05:22:10|4287.51|4286.91|4288.13|4287.53|4288.13|4287.53|4287.38|4286.78|26
1646025740000|2022-02-28 05:22:20|4287.88|4287.28|4287.88|4287.28|4287.88|4287.28|4287.88|4287.28|7
1646025750000|2022-02-28 05:22:30|4288.26|4287.66|4288.51|4287.91|4288.51|4287.91|4288.01|4287.41|7
1646025760000|2022-02-28 05:22:40|4288.38|4287.78|4288.51|4287.91|4288.51|4287.91|4288.26|4287.66|17
1646025770000|2022-02-28 05:22:50|4288.38|4287.78|4287.76|4287.16|4288.38|4287.78|4287.76|4287.16|17
1646025780000|2022-02-28 05:23:00|4287.63|4287.03|4287.38|4286.78|4288.26|4287.66|4287.38|4286.78|28
1646025790000|2022-02-28 05:23:10|4287.51|4286.91|4287.63|4287.03|4287.76|4287.16|4287.38|4286.78|11
1646025800000|2022-02-28 05:23:20|4287.51|4286.91|4287.51|4286.91|4287.51|4286.91|4287.38|4286.78|3
1646025810000|2022-02-28 05:23:30|4287.38|4286.78|4287.88|4287.28|4287.88|4287.28|4287.38|4286.78|7
1646025820000|2022-02-28 05:23:40|4287.76|4287.16|4287.88|4287.28|4287.88|4287.28|4287.76|4287.16|2
1646025830000|2022-02-28 05:23:50|4288.01|4287.41|4287.88|4287.28|4288.01|4287.41|4287.63|4287.03|23
1646025840000|2022-02-28 05:24:00|4287.76|4287.16|4287.88|4287.28|4288.01|4287.41|4287.63|4287.03|7
1646025850000|2022-02-28 05:24:10|4288.01|4287.41|4288.01|4287.41|4288.26|4287.66|4288.01|4287.41|11
1646025860000|2022-02-28 05:24:20|4288.13|4287.53|4288.26|4287.66|4288.26|4287.66|4288.13|4287.53|7
1646025870000|2022-02-28 05:24:30|4288.13|4287.53|4288.51|4287.91|4288.51|4287.91|4288.01|4287.41|10
1646025880000|2022-02-28 05:24:40|4288.76|4288.16|4288.76|4288.16|4288.76|4288.16|4288.51|4287.91|15
1646025890000|2022-02-28 05:24:50|4288.26|4287.66|4289.01|4288.41|4289.01|4288.41|4288.26|4287.66|61
1646025900000|2022-02-28 05:25:00|4288.76|4288.16|4288.26|4287.66|4289.01|4288.41|4288.26|4287.66|57
1646025910000|2022-02-28 05:25:10|4288.01|4287.41|4288.01|4287.41|4288.26|4287.66|4288.01|4287.41|11
1646025920000|2022-02-28 05:25:20|4288.13|4287.53|4288.51|4287.91|4288.51|4287.91|4288.13|4287.53|13
1646025930000|2022-02-28 05:25:30|4288.26|4287.66|4288.38|4287.78|4288.38|4287.78|4288.26|4287.66|2
1646025940000|2022-02-28 05:25:40|4288.26|4287.66|4288.13|4287.53|4288.51|4287.91|4288.13|4287.53|7
1646025950000|2022-02-28 05:25:50|4288.26|4287.66|4288.51|4287.91|4288.51|4287.91|4288.13|4287.53|7
1646025960000|2022-02-28 05:26:00|4288.63|4288.03|4288.51|4287.91|4288.63|4288.03|4288.26|4287.66|9
1646025970000|2022-02-28 05:26:10|4288.38|4287.78|4288.51|4287.91|4288.51|4287.91|4288.26|4287.66|19
1646025980000|2022-02-28 05:26:20|4288.38|4287.78|4288.26|4287.66|4288.51|4287.91|4288.26|4287.66|16
1646025990000|2022-02-28 05:26:30|4288.38|4287.78|4288.76|4288.16|4288.76|4288.16|4288.38|4287.78|7
1646026000000|2022-02-28 05:26:40|4288.51|4287.91|4288.88|4288.28|4288.88|4288.28|4288.51|4287.91|22
1646026010000|2022-02-28 05:26:50|4288.76|4288.16|4288.51|4287.91|4289.01|4288.41|4288.26|4287.66|48
1646026020000|2022-02-28 05:27:00|4288.63|4288.03|4288.63|4288.03|4288.63|4288.03|4288.51|4287.91|5
1646026030000|2022-02-28 05:27:10|4288.51|4287.91|4287.63|4287.03|4288.51|4287.91|4287.63|4287.03|60
1646026040000|2022-02-28 05:27:20|4287.38|4286.78|4288.13|4287.53|4288.13|4287.53|4287.38|4286.78|35
1646026050000|2022-02-28 05:27:30|4288.26|4287.66|4288.38|4287.78|4288.51|4287.91|4288.13|4287.53|20
1646026060000|2022-02-28 05:27:40|4288.51|4287.91|4288.26|4287.66|4288.63|4288.03|4288.26|4287.66|2
1646026070000|2022-02-28 05:27:50|4288.38|4287.78|4288.51|4287.91|4288.51|4287.91|4288.26|4287.66|6
1646026080000|2022-02-28 05:28:00|4288.63|4288.03|4288.63|4288.03|4288.76|4288.16|4288.51|4287.91|9
1646026090000|2022-02-28 05:28:10|4288.76|4288.16|4289.01|4288.41|4289.01|4288.41|4288.51|4287.91|19
1646026100000|2022-02-28 05:28:20|4288.76|4288.16|4288.51|4287.91|4288.88|4288.28|4288.51|4287.91|30
1646026110000|2022-02-28 05:28:30|4288.26|4287.66|4288.26|4287.66|4288.63|4288.03|4288.26|4287.66|46
1646026120000|2022-02-28 05:28:40|4288.38|4287.78|4288.01|4287.41|4288.51|4287.91|4288.01|4287.41|16
1646026130000|2022-02-28 05:28:50|4287.76|4287.16|4287.76|4287.16|4288.01|4287.41|4287.76|4287.16|13
1646026140000|2022-02-28 05:29:00|4288.26|4287.66|4288.13|4287.53|4288.26|4287.66|4288.01|4287.41|28
1646026150000|2022-02-28 05:29:10|4288.26|4287.66|4288.13|4287.53|4288.26|4287.66|4288.01|4287.41|4
1646026160000|2022-02-28 05:29:20|4288.26|4287.66|4289.01|4288.41|4289.01|4288.41|4288.26|4287.66|16
1646026170000|2022-02-28 05:29:30|4288.76|4288.16|4289.26|4288.66|4289.26|4288.66|4288.51|4287.91|246
1646026180000|2022-02-28 05:29:40|4289.38|4288.78|4290.13|4289.53|4290.13|4289.53|4289.38|4288.78|59
1646026190000|2022-02-28 05:29:50|4290.26|4289.66|4291.76|4291.16|4292.01|4291.41|4290.26|4289.66|186
1646026200000|2022-02-28 05:30:00|4291.88|4291.28|4294.01|4293.41|4294.01|4293.41|4291.76|4291.16|177
1646026210000|2022-02-28 05:30:10|4293.26|4292.66|4293.76|4293.16|4293.76|4293.16|4292.51|4291.91|142
1646026220000|2022-02-28 05:30:20|4293.51|4292.91|4294.01|4293.41|4294.13|4293.53|4293.26|4292.66|71
1646026230000|2022-02-28 05:30:30|4294.13|4293.53|4294.63|4294.03|4295.01|4294.41|4294.01|4293.41|112
1646026240000|2022-02-28 05:30:40|4294.76|4294.16|4295.26|4294.66|4295.26|4294.66|4294.38|4293.78|130
1646026250000|2022-02-28 05:30:50|4294.88|4294.28|4295.51|4294.91|4295.51|4294.91|4294.88|4294.28|57
1646026260000|2022-02-28 05:31:00|4295.26|4294.66|4292.51|4291.91|4295.88|4295.28|4291.63|4291.03|693
1646026270000|2022-02-28 05:31:10|4292.13|4291.53|4293.26|4292.66|4293.38|4292.78|4291.76|4291.16|76
1646026280000|2022-02-28 05:31:20|4293.38|4292.78|4294.13|4293.53|4294.51|4293.91|4293.26|4292.66|76
1646026290000|2022-02-28 05:31:30|4294.01|4293.41|4294.01|4293.41|4294.13|4293.53|4293.76|4293.16|4
1646026300000|2022-02-28 05:31:40|4293.76|4293.16|4294.01|4293.41|4294.26|4293.66|4293.76|4293.16|25
1646026310000|2022-02-28 05:31:50|4294.13|4293.53|4292.13|4291.53|4294.26|4293.66|4292.13|4291.53|59
1646026320000|2022-02-28 05:32:00|4292.26|4291.66|4292.88|4292.28|4293.01|4292.41|4292.26|4291.66|34
1646026330000|2022-02-28 05:32:10|4292.76|4292.16|4292.01|4291.41|4292.76|4292.16|4291.76|4291.16|35
1646026340000|2022-02-28 05:32:20|4291.88|4291.28|4290.51|4289.91|4292.13|4291.53|4290.51|4289.91|83
1646026350000|2022-02-28 05:32:30|4290.38|4289.78|4291.76|4291.16|4292.01|4291.41|4290.13|4289.53|151
1646026360000|2022-02-28 05:32:40|4291.51|4290.91|4291.76|4291.16|4292.01|4291.41|4291.26|4290.66|40
1646026370000|2022-02-28 05:32:50|4291.88|4291.28|4290.88|4290.28|4291.88|4291.28|4290.88|4290.28|62
1646026380000|2022-02-28 05:33:00|4291.01|4290.41|4290.76|4290.16|4291.26|4290.66|4290.51|4289.91|17
1646026390000|2022-02-28 05:33:10|4290.26|4289.66|4291.13|4290.53|4291.13|4290.53|4290.26|4289.66|35
1646026400000|2022-02-28 05:33:20|4291.01|4290.41|4291.26|4290.66|4291.26|4290.66|4290.63|4290.03|29
1646026410000|2022-02-28 05:33:30|4291.63|4291.03|4291.38|4290.78|4292.01|4291.41|4291.26|4290.66|27
1646026420000|2022-02-28 05:33:40|4291.51|4290.91|4291.51|4290.91|4291.63|4291.03|4291.26|4290.66|17
1646026430000|2022-02-28 05:33:50|4292.13|4291.53|4291.13|4290.53|4292.13|4291.53|4290.88|4290.28|43
1646026440000|2022-02-28 05:34:00|4291.01|4290.41|4290.38|4289.78|4291.51|4290.91|4290.38|4289.78|43
1646026450000|2022-02-28 05:34:10|4290.51|4289.91|4291.13|4290.53|4291.26|4290.66|4290.51|4289.91|24
1646026460000|2022-02-28 05:34:20|4291.26|4290.66|4291.51|4290.91|4291.63|4291.03|4291.13|4290.53|5
1646026470000|2022-02-28 05:34:30|4291.13|4290.53|4291.26|4290.66|4291.26|4290.66|4291.01|4290.41|5
1646026480000|2022-02-28 05:34:40|4291.51|4290.91|4292.51|4291.91|4292.76|4292.16|4291.51|4290.91|60
1646026490000|2022-02-28 05:34:50|4292.76|4292.16|4292.51|4291.91|4293.01|4292.41|4292.38|4291.78|57
1646026500000|2022-02-28 05:35:00|4292.38|4291.78|4292.13|4291.53|4292.63|4292.03|4291.88|4291.28|25
1646026510000|2022-02-28 05:35:10|4292.26|4291.66|4292.76|4292.16|4293.01|4292.41|4292.13|4291.53|119
1646026520000|2022-02-28 05:35:20|4292.01|4291.41|4292.26|4291.66|4292.26|4291.66|4292.01|4291.41|61
1646026530000|2022-02-28 05:35:30|4292.13|4291.53|4291.76|4291.16|4292.76|4292.16|4291.76|4291.16|19
1646026540000|2022-02-28 05:35:40|4291.88|4291.28|4292.26|4291.66|4292.51|4291.91|4291.76|4291.16|33
1646026550000|2022-02-28 05:35:50|4292.51|4291.91|4292.88|4292.28|4293.26|4292.66|4292.26|4291.66|57
1646026560000|2022-02-28 05:36:00|4292.76|4292.16|4293.38|4292.78|4293.63|4293.03|4292.76|4292.16|63
1646026570000|2022-02-28 05:36:10|4293.26|4292.66|4292.63|4292.03|4293.26|4292.66|4292.01|4291.41|54
1646026580000|2022-02-28 05:36:20|4292.51|4291.91|4293.38|4292.78|4293.38|4292.78|4292.51|4291.91|38
1646026590000|2022-02-28 05:36:30|4293.51|4292.91|4293.01|4292.41|4293.88|4293.28|4292.76|4292.16|82
1646026600000|2022-02-28 05:36:40|4293.13|4292.53|4293.38|4292.78|4293.51|4292.91|4293.13|4292.53|43
1646026610000|2022-02-28 05:36:50|4293.26|4292.66|4293.51|4292.91|4293.63|4293.03|4293.26|4292.66|4
1646026620000|2022-02-28 05:37:00|4293.63|4293.03|4293.38|4292.78|4293.63|4293.03|4293.26|4292.66|4
1646026630000|2022-02-28 05:37:10|4293.51|4292.91|4293.26|4292.66|4293.51|4292.91|4293.26|4292.66|29
1646026640000|2022-02-28 05:37:20|4293.51|4292.91|4293.76|4293.16|4293.88|4293.28|4293.51|4292.91|16
1646026650000|2022-02-28 05:37:30|4293.51|4292.91|4294.38|4293.78|4294.38|4293.78|4293.51|4292.91|31
1646026660000|2022-02-28 05:37:40|4294.26|4293.66|4294.13|4293.53|4294.26|4293.66|4293.76|4293.16|78
1646026670000|2022-02-28 05:37:50|4294.01|4293.41|4294.01|4293.41|4294.13|4293.53|4293.88|4293.28|9
1646026680000|2022-02-28 05:38:00|4294.13|4293.53|4293.51|4292.91|4294.13|4293.53|4293.51|4292.91|19
1646026690000|2022-02-28 05:38:10|4293.63|4293.03|4293.63|4293.03|4293.88|4293.28|4293.38|4292.78|22
1646026700000|2022-02-28 05:38:20|4293.51|4292.91|4294.01|4293.41|4294.13|4293.53|4293.38|4292.78|62
1646026710000|2022-02-28 05:38:30|4293.76|4293.16|4293.51|4292.91|4293.88|4293.28|4293.26|4292.66|62
1646026720000|2022-02-28 05:38:40|4293.63|4293.03|4293.51|4292.91|4293.76|4293.16|4293.51|4292.91|4
1646026730000|2022-02-28 05:38:50|4293.76|4293.16|4293.88|4293.28|4293.88|4293.28|4293.51|4292.91|8
1646026740000|2022-02-28 05:39:00|4294.01|4293.41|4293.51|4292.91|4294.01|4293.41|4293.51|4292.91|8
1646026750000|2022-02-28 05:39:10|4293.38|4292.78|4294.51|4293.91|4294.51|4293.91|4293.26|4292.66|98
1646026760000|2022-02-28 05:39:20|4294.26|4293.66|4294.38|4293.78|4294.63|4294.03|4294.26|4293.66|20
1646026770000|2022-02-28 05:39:30|4294.51|4293.91|4293.88|4293.28|4294.51|4293.91|4293.88|4293.28|7
1646026780000|2022-02-28 05:39:40|4294.01|4293.41|4293.63|4293.03|4294.01|4293.41|4293.51|4292.91|2
1646026790000|2022-02-28 05:39:50|4293.38|4292.78|4293.13|4292.53|4293.38|4292.78|4293.01|4292.41|19
1646026800000|2022-02-28 05:40:00|4293.01|4292.41|4292.26|4291.66|4293.13|4292.53|4292.01|4291.41|33
1646026810000|2022-02-28 05:40:10|4292.13|4291.53|4291.38|4290.78|4292.13|4291.53|4291.38|4290.78|30
1646026820000|2022-02-28 05:40:20|4291.26|4290.66|4290.76|4290.16|4291.26|4290.66|4290.76|4290.16|19
1646026830000|2022-02-28 05:40:30|4290.88|4290.28|4291.01|4290.41|4291.01|4290.41|4290.26|4289.66|52
1646026840000|2022-02-28 05:40:40|4291.38|4290.78|4291.38|4290.78|4291.51|4290.91|4291.38|4290.78|9
1646026850000|2022-02-28 05:40:50|4291.51|4290.91|4290.51|4289.91|4291.51|4290.91|4290.38|4289.78|44
1646026860000|2022-02-28 05:41:00|4290.38|4289.78|4289.76|4289.16|4290.51|4289.91|4289.26|4288.66|56
1646026870000|2022-02-28 05:41:10|4289.63|4289.03|4289.88|4289.28|4289.88|4289.28|4289.51|4288.91|36
1646026880000|2022-02-28 05:41:20|4289.76|4289.16|4290.01|4289.41|4290.26|4289.66|4289.76|4289.16|5
1646026890000|2022-02-28 05:41:30|4290.26|4289.66|4290.51|4289.91|4290.76|4290.16|4290.26|4289.66|28
1646026900000|2022-02-28 05:41:40|4290.63|4290.03|4290.76|4290.16|4290.88|4290.28|4290.26|4289.66|23
1646026910000|2022-02-28 05:41:50|4290.88|4290.28|4290.26|4289.66|4290.88|4290.28|4290.26|4289.66|25
1646026920000|2022-02-28 05:42:00|4290.38|4289.78|4290.51|4289.91|4290.88|4290.28|4290.38|4289.78|10
1646026930000|2022-02-28 05:42:10|4290.76|4290.16|4291.01|4290.41|4291.01|4290.41|4290.38|4289.78|26
1646026940000|2022-02-28 05:42:20|4291.13|4290.53|4291.63|4291.03|4291.63|4291.03|4291.01|4290.41|114
1646026950000|2022-02-28 05:42:30|4291.51|4290.91|4291.63|4291.03|4291.88|4291.28|4291.51|4290.91|19
1646026960000|2022-02-28 05:42:40|4291.51|4290.91|4290.76|4290.16|4291.51|4290.91|4290.51|4289.91|37
1646026970000|2022-02-28 05:42:50|4290.63|4290.03|4290.51|4289.91|4290.76|4290.16|4290.26|4289.66|23
1646026980000|2022-02-28 05:43:00|4290.63|4290.03|4291.01|4290.41|4291.01|4290.41|4290.51|4289.91|75
1646026990000|2022-02-28 05:43:10|4291.26|4290.66|4291.26|4290.66|4291.63|4291.03|4291.26|4290.66|15
1646027000000|2022-02-28 05:43:20|4291.51|4290.91|4292.01|4291.41|4292.13|4291.53|4291.51|4290.91|20
1646027010000|2022-02-28 05:43:30|4291.76|4291.16|4291.51|4290.91|4291.76|4291.16|4291.38|4290.78|9
1646027020000|2022-02-28 05:43:40|4291.63|4291.03|4291.38|4290.78|4291.63|4291.03|4291.38|4290.78|7
1646027030000|2022-02-28 05:43:50|4291.51|4290.91|4291.51|4290.91|4291.63|4291.03|4291.38|4290.78|3
1646027040000|2022-02-28 05:44:00|4291.38|4290.78|4291.38|4290.78|4291.51|4290.91|4291.26|4290.66|7
1646027050000|2022-02-28 05:44:10|4291.51|4290.91|4291.63|4291.03|4291.63|4291.03|4291.26|4290.66|37
1646027060000|2022-02-28 05:44:20|4291.51|4290.91|4291.26|4290.66|4291.63|4291.03|4291.26|4290.66|11
1646027070000|2022-02-28 05:44:30|4291.38|4290.78|4291.51|4290.91|4291.51|4290.91|4291.26|4290.66|32
1646027080000|2022-02-28 05:44:40|4291.26|4290.66|4291.26|4290.66|4291.26|4290.66|4291.26|4290.66|52
1646027090000|2022-02-28 05:44:50|4291.63|4291.03|4291.76|4291.16|4291.76|4291.16|4291.63|4291.03|15
1646027100000|2022-02-28 05:45:00|4292.01|4291.41|4291.76|4291.16|4292.01|4291.41|4291.76|4291.16|17
1646027110000|2022-02-28 05:45:10|4292.01|4291.41|4291.88|4291.28|4292.01|4291.41|4291.63|4291.03|26
1646027120000|2022-02-28 05:45:20|4292.01|4291.41|4291.51|4290.91|4292.01|4291.41|4291.51|4290.91|5
1646027130000|2022-02-28 05:45:30|4291.26|4290.66|4291.26|4290.66|4291.51|4290.91|4291.26|4290.66|37
1646027140000|2022-02-28 05:45:40|4291.38|4290.78|4291.63|4291.03|4291.76|4291.16|4291.26|4290.66|10
1646027150000|2022-02-28 05:45:50|4291.76|4291.16|4291.76|4291.16|4291.88|4291.28|4291.76|4291.16|1
1646027160000|2022-02-28 05:46:00|4291.63|4291.03|4291.76|4291.16|4291.88|4291.28|4291.63|4291.03|23
1646027170000|2022-02-28 05:46:10|4291.88|4291.28|4291.38|4290.78|4291.88|4291.28|4291.26|4290.66|7
1646027180000|2022-02-28 05:46:20|4291.51|4290.91|4291.76|4291.16|4291.76|4291.16|4291.26|4290.66|11
1646027190000|2022-02-28 05:46:30|4291.88|4291.28|4291.51|4290.91|4291.88|4291.28|4291.51|4290.91|18
1646027200000|2022-02-28 05:46:40|4291.38|4290.78|4291.26|4290.66|4291.38|4290.78|4291.26|4290.66|2
1646027210000|2022-02-28 05:46:50|4291.38|4290.78|4290.88|4290.28|4291.76|4291.16|4290.88|4290.28|62
1646027220000|2022-02-28 05:47:00|4291.01|4290.41|4290.26|4289.66|4291.01|4290.41|4290.26|4289.66|31
1646027230000|2022-02-28 05:47:10|4290.38|4289.78|4290.38|4289.78|4290.51|4289.91|4290.38|4289.78|19
1646027240000|2022-02-28 05:47:20|4290.26|4289.66|4290.01|4289.41|4290.26|4289.66|4289.76|4289.16|12
1646027250000|2022-02-28 05:47:30|4289.88|4289.28|4289.88|4289.28|4290.01|4289.41|4289.88|4289.28|20
1646027260000|2022-02-28 05:47:40|4289.76|4289.16|4289.63|4289.03|4289.88|4289.28|4288.88|4288.28|68
1646027270000|2022-02-28 05:47:50|4289.76|4289.16|4290.01|4289.41|4290.26|4289.66|4289.38|4288.78|46
1646027280000|2022-02-28 05:48:00|4290.26|4289.66|4290.88|4290.28|4291.13|4290.53|4290.26|4289.66|20
1646027290000|2022-02-28 05:48:10|4291.01|4290.41|4291.38|4290.78|4291.38|4290.78|4291.01|4290.41|10
1646027300000|2022-02-28 05:48:20|4291.26|4290.66|4291.13|4290.53|4291.26|4290.66|4291.01|4290.41|12
1646027310000|2022-02-28 05:48:30|4291.26|4290.66|4291.26|4290.66|4291.63|4291.03|4291.13|4290.53|19
1646027320000|2022-02-28 05:48:40|4291.01|4290.41|4290.26|4289.66|4291.01|4290.41|4290.26|4289.66|26
1646027330000|2022-02-28 05:48:50|4290.51|4289.91|4290.76|4290.16|4291.01|4290.41|4290.38|4289.78|38
1646027340000|2022-02-28 05:49:00|4290.88|4290.28|4290.88|4290.28|4291.38|4290.78|4290.63|4290.03|9
1646027350000|2022-02-28 05:49:10|4290.76|4290.16|4291.01|4290.41|4291.01|4290.41|4290.76|4290.16|2
1646027360000|2022-02-28 05:49:20|4291.13|4290.53|4291.26|4290.66|4291.51|4290.91|4291.01|4290.41|9
1646027370000|2022-02-28 05:49:30|4291.38|4290.78|4291.01|4290.41|4291.38|4290.78|4290.76|4290.16|12
1646027380000|2022-02-28 05:49:40|4290.88|4290.28|4289.63|4289.03|4290.88|4290.28|4289.63|4289.03|37
1646027390000|2022-02-28 05:49:50|4289.76|4289.16|4290.26|4289.66|4290.26|4289.66|4289.76|4289.16|17
1646027400000|2022-02-28 05:50:00|4290.51|4289.91|4290.01|4289.41|4290.51|4289.91|4290.01|4289.41|15
1646027410000|2022-02-28 05:50:10|4290.26|4289.66|4290.76|4290.16|4290.76|4290.16|4290.26|4289.66|16
1646027420000|2022-02-28 05:50:20|4290.51|4289.91|4290.38|4289.78|4291.01|4290.41|4290.38|4289.78|14
1646027430000|2022-02-28 05:50:30|4290.51|4289.91|4290.38|4289.78|4290.63|4290.03|4290.26|4289.66|8
1646027440000|2022-02-28 05:50:40|4290.51|4289.91|4290.01|4289.41|4290.51|4289.91|4290.01|4289.41|20
1646027450000|2022-02-28 05:50:50|4289.76|4289.16|4289.51|4288.91|4289.76|4289.16|4289.51|4288.91|16
1646027460000|2022-02-28 05:51:00|4290.01|4289.41|4289.88|4289.28|4290.13|4289.53|4289.76|4289.16|23
1646027470000|2022-02-28 05:51:10|4290.13|4289.53|4289.88|4289.28|4290.13|4289.53|4289.76|4289.16|6
1646027480000|2022-02-28 05:51:20|4289.76|4289.16|4289.01|4288.41|4289.76|4289.16|4288.76|4288.16|30
1646027490000|2022-02-28 05:51:30|4289.13|4288.53|4288.88|4288.28|4289.13|4288.53|4288.76|4288.16|25
1646027500000|2022-02-28 05:51:40|4288.51|4287.91|4288.51|4287.91|4288.63|4288.03|4288.38|4287.78|15
1646027510000|2022-02-28 05:51:50|4288.63|4288.03|4288.26|4287.66|4288.63|4288.03|4288.26|4287.66|28
1646027520000|2022-02-28 05:52:00|4288.01|4287.41|4288.76|4288.16|4288.76|4288.16|4288.01|4287.41|41
1646027530000|2022-02-28 05:52:10|4288.51|4287.91|4289.26|4288.66|4289.26|4288.66|4288.51|4287.91|28
1646027540000|2022-02-28 05:52:20|4289.13|4288.53|4289.01|4288.41|4289.26|4288.66|4288.76|4288.16|23
1646027550000|2022-02-28 05:52:30|4288.88|4288.28|4288.88|4288.28|4288.88|4288.28|4288.51|4287.91|8
1646027560000|2022-02-28 05:52:40|4288.76|4288.16|4288.51|4287.91|4289.13|4288.53|4288.51|4287.91|49
1646027570000|2022-02-28 05:52:50|4288.63|4288.03|4288.76|4288.16|4288.76|4288.16|4288.26|4287.66|30
1646027580000|2022-02-28 05:53:00|4289.01|4288.41|4289.26|4288.66|4289.38|4288.78|4289.01|4288.41|20
1646027590000|2022-02-28 05:53:10|4289.13|4288.53|4289.38|4288.78|4289.51|4288.91|4289.13|4288.53|15
1646027600000|2022-02-28 05:53:20|4289.51|4288.91|4290.63|4290.03|4290.63|4290.03|4289.51|4288.91|63
1646027610000|2022-02-28 05:53:30|4290.76|4290.16|4291.76|4291.16|4292.26|4291.66|4290.76|4290.16|158
1646027620000|2022-02-28 05:53:40|4291.63|4291.03|4290.63|4290.03|4291.63|4291.03|4290.63|4290.03|21
1646027630000|2022-02-28 05:53:50|4290.51|4289.91|4290.51|4289.91|4290.63|4290.03|4290.38|4289.78|12
1646027640000|2022-02-28 05:54:00|4290.88|4290.28|4290.76|4290.16|4290.88|4290.28|4290.26|4289.66|20
1646027650000|2022-02-28 05:54:10|4290.88|4290.28|4290.26|4289.66|4291.01|4290.41|4290.26|4289.66|22
1646027660000|2022-02-28 05:54:20|4290.51|4289.91|4290.38|4289.78|4290.51|4289.91|4290.38|4289.78|3
1646027670000|2022-02-28 05:54:30|4290.51|4289.91|4291.13|4290.53|4291.38|4290.78|4290.51|4289.91|39
1646027680000|2022-02-28 05:54:40|4291.26|4290.66|4291.13|4290.53|4291.26|4290.66|4291.13|4290.53|0
1646027690000|2022-02-28 05:54:50|4291.26|4290.66|4291.26|4290.66|4291.26|4290.66|4291.13|4290.53|7
1646027700000|2022-02-28 05:55:00|4291.38|4290.78|4291.13|4290.53|4291.88|4291.28|4290.76|4290.16|54
1646027710000|2022-02-28 05:55:10|4291.01|4290.41|4291.13|4290.53|4291.76|4291.16|4291.01|4290.41|56
1646027720000|2022-02-28 05:55:20|4291.26|4290.66|4291.13|4290.53|4291.26|4290.66|4291.01|4290.41|20
1646027730000|2022-02-28 05:55:30|4289.76|4289.16|4291.26|4290.66|4291.26|4290.66|4289.76|4289.16|110
1646027740000|2022-02-28 05:55:40|4291.13|4290.53|4292.01|4291.41|4292.01|4291.41|4291.13|4290.53|68
1646027750000|2022-02-28 05:55:50|4292.13|4291.53|4292.38|4291.78|4292.51|4291.91|4292.13|4291.53|27
1646027760000|2022-02-28 05:56:00|4292.51|4291.91|4291.88|4291.28|4292.63|4292.03|4291.63|4291.03|79
1646027770000|2022-02-28 05:56:10|4292.01|4291.41|4292.13|4291.53|4292.13|4291.53|4291.51|4290.91|32
1646027780000|2022-02-28 05:56:20|4292.26|4291.66|4292.13|4291.53|4292.26|4291.66|4292.01|4291.41|17
1646027790000|2022-02-28 05:56:30|4292.26|4291.66|4291.51|4290.91|4292.38|4291.78|4291.51|4290.91|24
1646027800000|2022-02-28 05:56:40|4291.63|4291.03|4291.88|4291.28|4292.01|4291.41|4291.63|4291.03|10
1646027810000|2022-02-28 05:56:50|4291.76|4291.16|4292.13|4291.53|4292.13|4291.53|4291.76|4291.16|12
1646027820000|2022-02-28 05:57:00|4292.26|4291.66|4291.51|4290.91|4292.26|4291.66|4291.38|4290.78|26
1646027830000|2022-02-28 05:57:10|4291.63|4291.03|4291.88|4291.28|4292.01|4291.41|4291.63|4291.03|8
1646027840000|2022-02-28 05:57:20|4291.76|4291.16|4292.01|4291.41|4292.01|4291.41|4291.26|4290.66|22
1646027850000|2022-02-28 05:57:30|4291.63|4291.03|4291.51|4290.91|4291.88|4291.28|4291.51|4290.91|18
1646027860000|2022-02-28 05:57:40|4291.63|4291.03|4291.51|4290.91|4291.63|4291.03|4291.38|4290.78|11
1646027870000|2022-02-28 05:57:50|4291.38|4290.78|4291.51|4290.91|4291.51|4290.91|4291.38|4290.78|49
1646027880000|2022-02-28 05:58:00|4291.38|4290.78|4291.76|4291.16|4291.76|4291.16|4291.26|4290.66|46
1646027890000|2022-02-28 05:58:10|4291.88|4291.28|4291.51|4290.91|4292.01|4291.41|4291.26|4290.66|27
1646027900000|2022-02-28 05:58:20|4291.26|4290.66|4292.38|4291.78|4292.51|4291.91|4291.26|4290.66|63
1646027910000|2022-02-28 05:58:30|4292.51|4291.91|4292.76|4292.16|4292.76|4292.16|4292.13|4291.53|53
1646027920000|2022-02-28 05:58:40|4292.88|4292.28|4292.76|4292.16|4293.13|4292.53|4292.51|4291.91|23
1646027930000|2022-02-28 05:58:50|4292.63|4292.03|4292.63|4292.03|4293.26|4292.66|4292.63|4292.03|32
1646027940000|2022-02-28 05:59:00|4292.51|4291.91|4291.38|4290.78|4292.63|4292.03|4291.26|4290.66|73
1646027950000|2022-02-28 05:59:10|4291.51|4290.91|4292.13|4291.53|4292.26|4291.66|4291.51|4290.91|17
1646027960000|2022-02-28 05:59:20|4292.01|4291.41|4291.38|4290.78|4292.26|4291.66|4291.38|4290.78|31
1646027970000|2022-02-28 05:59:30|4291.51|4290.91|4290.38|4289.78|4291.63|4291.03|4290.38|4289.78|85
1646027980000|2022-02-28 05:59:40|4290.76|4290.16|4290.76|4290.16|4291.13|4290.53|4290.38|4289.78|49
1646027990000|2022-02-28 05:59:50|4290.63|4290.03|4290.63|4290.03|4291.01|4290.41|4290.38|4289.78|48
1646028000000|2022-02-28 06:00:00|4290.88|4290.28|4290.01|4289.41|4291.01|4290.41|4290.01|4289.41|62
1646028010000|2022-02-28 06:00:10|4289.76|4289.16|4289.88|4289.28|4290.13|4289.53|4289.76|4289.16|24
1646028020000|2022-02-28 06:00:20|4289.76|4289.16|4290.01|4289.41|4290.26|4289.66|4289.76|4289.16|37
1646028030000|2022-02-28 06:00:30|4289.76|4289.16|4291.01|4290.41|4291.38|4290.78|4289.76|4289.16|115
1646028040000|2022-02-28 06:00:40|4290.76|4290.16|4291.38|4290.78|4291.38|4290.78|4290.76|4290.16|17
1646028050000|2022-02-28 06:00:50|4291.51|4290.91|4290.51|4289.91|4291.51|4290.91|4290.26|4289.66|34
1646028060000|2022-02-28 06:01:00|4290.76|4290.16|4290.38|4289.78|4291.26|4290.66|4290.13|4289.53|70
1646028070000|2022-02-28 06:01:10|4290.26|4289.66|4291.63|4291.03|4291.63|4291.03|4290.13|4289.53|43
1646028080000|2022-02-28 06:01:20|4291.76|4291.16|4292.13|4291.53|4292.88|4292.28|4291.76|4291.16|69
1646028090000|2022-02-28 06:01:30|4292.26|4291.66|4291.88|4291.28|4292.26|4291.66|4291.51|4290.91|24
1646028100000|2022-02-28 06:01:40|4292.01|4291.41|4292.38|4291.78|4292.88|4292.28|4292.01|4291.41|75
1646028110000|2022-02-28 06:01:50|4292.26|4291.66|4293.13|4292.53|4293.63|4293.03|4292.13|4291.53|96
1646028120000|2022-02-28 06:02:00|4292.88|4292.28|4292.63|4292.03|4293.01|4292.41|4292.26|4291.66|21
1646028130000|2022-02-28 06:02:10|4292.76|4292.16|4291.63|4291.03|4292.76|4292.16|4291.51|4290.91|54
1646028140000|2022-02-28 06:02:20|4292.01|4291.41|4292.88|4292.28|4293.13|4292.53|4291.88|4291.28|24
1646028150000|2022-02-28 06:02:30|4293.13|4292.53|4294.26|4293.66|4294.26|4293.66|4293.13|4292.53|58
1646028160000|2022-02-28 06:02:40|4294.38|4293.78|4295.13|4294.53|4295.13|4294.53|4294.38|4293.78|107
1646028170000|2022-02-28 06:02:50|4295.38|4294.78|4295.51|4294.91|4295.76|4295.16|4294.76|4294.16|70
1646028180000|2022-02-28 06:03:00|4295.38|4294.78|4295.38|4294.78|4295.51|4294.91|4295.13|4294.53|40
1646028190000|2022-02-28 06:03:10|4295.26|4294.66|4296.51|4295.91|4296.51|4295.91|4295.13|4294.53|39
1646028200000|2022-02-28 06:03:20|4296.63|4296.03|4296.38|4295.78|4297.01|4296.41|4296.01|4295.41|95
1646028210000|2022-02-28 06:03:30|4296.26|4295.66|4297.63|4297.03|4297.63|4297.03|4296.13|4295.53|64
1646028220000|2022-02-28 06:03:40|4297.51|4296.91|4298.01|4297.41|4298.01|4297.41|4297.38|4296.78|40
1646028230000|2022-02-28 06:03:50|4298.13|4297.53|4297.38|4296.78|4298.26|4297.66|4297.26|4296.66|77
1646028240000|2022-02-28 06:04:00|4297.51|4296.91|4297.38|4296.78|4297.51|4296.91|4297.01|4296.41|24
1646028250000|2022-02-28 06:04:10|4297.51|4296.91|4297.88|4297.28|4297.88|4297.28|4297.26|4296.66|66
1646028260000|2022-02-28 06:04:20|4298.01|4297.41|4298.51|4297.91|4298.51|4297.91|4297.88|4297.28|31
1646028270000|2022-02-28 06:04:30|4298.38|4297.78|4297.76|4297.16|4298.38|4297.78|4297.01|4296.41|114
1646028280000|2022-02-28 06:04:40|4297.26|4296.66|4297.13|4296.53|4297.26|4296.66|4297.01|4296.41|35
1646028290000|2022-02-28 06:04:50|4296.88|4296.28|4296.26|4295.66|4297.26|4296.66|4296.13|4295.53|101
1646028300000|2022-02-28 06:05:00|4296.38|4295.78|4295.88|4295.28|4296.38|4295.78|4295.01|4294.41|61
1646028310000|2022-02-28 06:05:10|4295.76|4295.16|4295.51|4294.91|4295.88|4295.28|4295.38|4294.78|13
1646028320000|2022-02-28 06:05:20|4295.63|4295.03|4295.88|4295.28|4296.01|4295.41|4295.13|4294.53|33
1646028330000|2022-02-28 06:05:30|4296.01|4295.41|4294.51|4293.91|4296.01|4295.41|4294.51|4293.91|36
1646028340000|2022-02-28 06:05:40|4294.76|4294.16|4295.38|4294.78|4295.38|4294.78|4294.51|4293.91|50
1646028350000|2022-02-28 06:05:50|4295.26|4294.66|4295.01|4294.41|4295.38|4294.78|4294.88|4294.28|14
1646028360000|2022-02-28 06:06:00|4295.13|4294.53|4294.76|4294.16|4295.38|4294.78|4294.38|4293.78|42
1646028370000|2022-02-28 06:06:10|4294.63|4294.03|4294.26|4293.66|4295.01|4294.41|4294.01|4293.41|31
1646028380000|2022-02-28 06:06:20|4294.38|4293.78|4295.38|4294.78|4295.38|4294.78|4294.01|4293.41|73
1646028390000|2022-02-28 06:06:30|4294.76|4294.16|4294.13|4293.53|4294.76|4294.16|4294.13|4293.53|33
1646028400000|2022-02-28 06:06:40|4294.26|4293.66|4294.38|4293.78|4295.13|4294.53|4294.26|4293.66|28
1646028410000|2022-02-28 06:06:50|4294.51|4293.91|4294.76|4294.16|4294.88|4294.28|4294.26|4293.66|27
1646028420000|2022-02-28 06:07:00|4294.13|4293.53|4294.38|4293.78|4294.51|4293.91|4294.13|4293.53|19
1646028430000|2022-02-28 06:07:10|4294.51|4293.91|4294.76|4294.16|4294.76|4294.16|4294.01|4293.41|54
1646028440000|2022-02-28 06:07:20|4294.88|4294.28|4293.88|4293.28|4295.01|4294.41|4293.76|4293.16|28
1646028450000|2022-02-28 06:07:30|4293.63|4293.03|4293.38|4292.78|4293.88|4293.28|4292.88|4292.28|48
1646028460000|2022-02-28 06:07:40|4293.51|4292.91|4293.38|4292.78|4293.88|4293.28|4293.26|4292.66|17
1646028470000|2022-02-28 06:07:50|4293.26|4292.66|4292.88|4292.28|4293.26|4292.66|4292.01|4291.41|118
1646028480000|2022-02-28 06:08:00|4292.38|4291.78|4292.13|4291.53|4292.38|4291.78|4291.88|4291.28|72
1646028490000|2022-02-28 06:08:10|4292.01|4291.41|4292.13|4291.53|4292.26|4291.66|4292.01|4291.41|31
1646028500000|2022-02-28 06:08:20|4292.01|4291.41|4291.51|4290.91|4292.26|4291.66|4291.51|4290.91|13
1646028510000|2022-02-28 06:08:30|4291.26|4290.66|4291.63|4291.03|4292.01|4291.41|4291.26|4290.66|59
1646028520000|2022-02-28 06:08:40|4291.76|4291.16|4291.88|4291.28|4291.88|4291.28|4291.63|4291.03|26
1646028530000|2022-02-28 06:08:50|4291.76|4291.16|4291.76|4291.16|4291.88|4291.28|4291.51|4290.91|9
1646028540000|2022-02-28 06:09:00|4291.63|4291.03|4292.26|4291.66|4292.26|4291.66|4291.63|4291.03|12
1646028550000|2022-02-28 06:09:10|4292.51|4291.91|4292.88|4292.28|4292.88|4292.28|4292.51|4291.91|20
1646028560000|2022-02-28 06:09:20|4293.01|4292.41|4292.76|4292.16|4293.01|4292.41|4292.76|4292.16|1
1646028570000|2022-02-28 06:09:30|4293.01|4292.41|4292.63|4292.03|4293.76|4293.16|4292.51|4291.91|85
1646028580000|2022-02-28 06:09:40|4292.51|4291.91|4293.01|4292.41|4293.26|4292.66|4292.51|4291.91|11
1646028590000|2022-02-28 06:09:50|4293.13|4292.53|4293.63|4293.03|4293.63|4293.03|4293.13|4292.53|13
1646028600000|2022-02-28 06:10:00|4293.76|4293.16|4293.63|4293.03|4293.76|4293.16|4293.51|4292.91|15
1646028610000|2022-02-28 06:10:10|4293.76|4293.16|4293.26|4292.66|4293.76|4293.16|4293.13|4292.53|26
1646028620000|2022-02-28 06:10:20|4293.01|4292.41|4292.38|4291.78|4293.13|4292.53|4292.38|4291.78|38
1646028630000|2022-02-28 06:10:30|4292.51|4291.91|4292.63|4292.03|4292.76|4292.16|4292.51|4291.91|22
1646028640000|2022-02-28 06:10:40|4292.76|4292.16|4292.88|4292.28|4292.88|4292.28|4292.63|4292.03|8
1646028650000|2022-02-28 06:10:50|4293.01|4292.41|4293.38|4292.78|4293.51|4292.91|4293.01|4292.41|4
1646028660000|2022-02-28 06:11:00|4293.51|4292.91|4293.13|4292.53|4293.63|4293.03|4293.13|4292.53|16
1646028670000|2022-02-28 06:11:10|4293.26|4292.66|4292.63|4292.03|4293.26|4292.66|4292.63|4292.03|5
1646028680000|2022-02-28 06:11:20|4292.76|4292.16|4293.26|4292.66|4293.38|4292.78|4292.76|4292.16|59
1646028690000|2022-02-28 06:11:30|4293.38|4292.78|4293.13|4292.53|4293.38|4292.78|4293.13|4292.53|28
1646028700000|2022-02-28 06:11:40|4293.26|4292.66|4293.26|4292.66|4293.51|4292.91|4293.26|4292.66|13
1646028710000|2022-02-28 06:11:50|4293.38|4292.78|4293.88|4293.28|4293.88|4293.28|4293.26|4292.66|33
1646028720000|2022-02-28 06:12:00|4293.76|4293.16|4293.88|4293.28|4294.01|4293.41|4293.51|4292.91|22
1646028730000|2022-02-28 06:12:10|4294.01|4293.41|4294.26|4293.66|4294.63|4294.03|4294.01|4293.41|34
1646028740000|2022-02-28 06:12:20|4294.13|4293.53|4293.88|4293.28|4294.26|4293.66|4293.76|4293.16|17
1646028750000|2022-02-28 06:12:30|4294.01|4293.41|4294.01|4293.41|4294.26|4293.66|4294.01|4293.41|14
1646028760000|2022-02-28 06:12:40|4294.26|4293.66|4292.63|4292.03|4294.38|4293.78|4292.38|4291.78|49
1646028770000|2022-02-28 06:12:50|4292.76|4292.16|4292.88|4292.28|4293.01|4292.41|4292.63|4292.03|10
1646028780000|2022-02-28 06:13:00|4293.38|4292.78|4293.38|4292.78|4293.76|4293.16|4292.63|4292.03|93
1646028790000|2022-02-28 06:13:10|4293.63|4293.03|4293.63|4293.03|4293.88|4293.28|4293.63|4293.03|4
1646028800000|2022-02-28 06:13:20|4293.51|4292.91|4293.88|4293.28|4293.88|4293.28|4293.51|4292.91|21
1646028810000|2022-02-28 06:13:30|4294.01|4293.41|4294.26|4293.66|4294.26|4293.66|4293.38|4292.78|30
1646028820000|2022-02-28 06:13:40|4294.13|4293.53|4294.01|4293.41|4294.26|4293.66|4293.88|4293.28|11
1646028830000|2022-02-28 06:13:50|4293.88|4293.28|4294.01|4293.41|4294.26|4293.66|4293.76|4293.16|22
1646028840000|2022-02-28 06:14:00|4293.88|4293.28|4293.63|4293.03|4293.88|4293.28|4292.88|4292.28|56
1646028850000|2022-02-28 06:14:10|4293.76|4293.16|4293.76|4293.16|4293.88|4293.28|4293.76|4293.16|3
1646028860000|2022-02-28 06:14:20|4294.26|4293.66|4294.51|4293.91|4294.63|4294.03|4293.88|4293.28|40
1646028870000|2022-02-28 06:14:30|4294.63|4294.03|4294.88|4294.28|4294.88|4294.28|4294.51|4293.91|19
1646028880000|2022-02-28 06:14:40|4295.01|4294.41|4294.88|4294.28|4295.26|4294.66|4294.88|4294.28|26
1646028890000|2022-02-28 06:14:50|4295.01|4294.41|4294.88|4294.28|4295.26|4294.66|4294.76|4294.16|4
1646028900000|2022-02-28 06:15:00|4294.76|4294.16|4294.13|4293.53|4294.76|4294.16|4294.01|4293.41|34
1646028910000|2022-02-28 06:15:10|4293.88|4293.28|4293.76|4293.16|4294.13|4293.53|4293.51|4292.91|122
1646028920000|2022-02-28 06:15:20|4292.88|4292.28|4292.88|4292.28|4293.13|4292.53|4292.63|4292.03|75
1646028930000|2022-02-28 06:15:30|4292.38|4291.78|4292.38|4291.78|4292.51|4291.91|4292.38|4291.78|28
1646028940000|2022-02-28 06:15:40|4292.51|4291.91|4291.88|4291.28|4292.88|4292.28|4291.63|4291.03|42
1646028950000|2022-02-28 06:15:50|4292.01|4291.41|4291.63|4291.03|4292.01|4291.41|4291.26|4290.66|49
1646028960000|2022-02-28 06:16:00|4291.51|4290.91|4291.13|4290.53|4291.51|4290.91|4290.63|4290.03|51
1646028970000|2022-02-28 06:16:10|4291.01|4290.41|4290.88|4290.28|4291.38|4290.78|4290.63|4290.03|133
1646028980000|2022-02-28 06:16:20|4290.76|4290.16|4290.51|4289.91|4291.01|4290.41|4290.38|4289.78|14
1646028990000|2022-02-28 06:16:30|4290.38|4289.78|4291.13|4290.53|4291.26|4290.66|4290.38|4289.78|45
1646029000000|2022-02-28 06:16:40|4291.01|4290.41|4291.38|4290.78|4291.38|4290.78|4291.01|4290.41|25
1646029010000|2022-02-28 06:16:50|4291.13|4290.53|4291.13|4290.53|4291.13|4290.53|4290.88|4290.28|2
1646029020000|2022-02-28 06:17:00|4291.26|4290.66|4291.01|4290.41|4291.26|4290.66|4290.88|4290.28|6
1646029030000|2022-02-28 06:17:10|4290.88|4290.28|4290.63|4290.03|4290.88|4290.28|4290.63|4290.03|10
1646029040000|2022-02-28 06:17:20|4290.76|4290.16|4292.38|4291.78|4292.51|4291.91|4290.63|4290.03|75
1646029050000|2022-02-28 06:17:30|4291.88|4291.28|4291.76|4291.16|4291.88|4291.28|4291.63|4291.03|22
1646029060000|2022-02-28 06:17:40|4291.51|4290.91|4291.38|4290.78|4291.51|4290.91|4291.38|4290.78|6
1646029070000|2022-02-28 06:17:50|4291.26|4290.66|4291.13|4290.53|4291.26|4290.66|4291.13|4290.53|27
1646029080000|2022-02-28 06:18:00|4291.26|4290.66|4291.38|4290.78|4291.51|4290.91|4291.13|4290.53|30
1646029090000|2022-02-28 06:18:10|4291.51|4290.91|4292.63|4292.03|4292.63|4292.03|4291.51|4290.91|38
1646029100000|2022-02-28 06:18:20|4292.76|4292.16|4292.51|4291.91|4293.01|4292.41|4292.51|4291.91|30
1646029110000|2022-02-28 06:18:30|4292.63|4292.03|4292.76|4292.16|4292.76|4292.16|4292.63|4292.03|1
1646029120000|2022-02-28 06:18:40|4292.63|4292.03|4293.26|4292.66|4293.26|4292.66|4292.63|4292.03|26
1646029130000|2022-02-28 06:18:50|4293.13|4292.53|4293.38|4292.78|4293.63|4293.03|4293.01|4292.41|39
1646029140000|2022-02-28 06:19:00|4293.26|4292.66|4292.51|4291.91|4293.38|4292.78|4292.51|4291.91|25
1646029150000|2022-02-28 06:19:10|4292.63|4292.03|4292.13|4291.53|4292.63|4292.03|4291.88|4291.28|28
1646029160000|2022-02-28 06:19:20|4292.01|4291.41|4291.13|4290.53|4292.01|4291.41|4291.13|4290.53|38
1646029170000|2022-02-28 06:19:30|4290.88|4290.28|4291.13|4290.53|4291.13|4290.53|4290.76|4290.16|34
1646029180000|2022-02-28 06:19:40|4291.26|4290.66|4291.01|4290.41|4291.26|4290.66|4290.88|4290.28|12
1646029190000|2022-02-28 06:19:50|4291.13|4290.53|4290.88|4290.28|4291.13|4290.53|4290.76|4290.16|12
1646029200000|2022-02-28 06:20:00|4290.76|4290.16|4291.13|4290.53|4291.26|4290.66|4290.63|4290.03|23
1646029210000|2022-02-28 06:20:10|4291.26|4290.66|4291.38|4290.78|4291.76|4291.16|4291.26|4290.66|29
1646029220000|2022-02-28 06:20:20|4291.26|4290.66|4291.13|4290.53|4291.38|4290.78|4291.01|4290.41|11
1646029230000|2022-02-28 06:20:30|4291.26|4290.66|4291.26|4290.66|4291.26|4290.66|4291.26|4290.66|1
1646029240000|2022-02-28 06:20:40|4291.13|4290.53|4291.13|4290.53|4291.13|4290.53|4291.01|4290.41|7
1646029250000|2022-02-28 06:20:50|4291.01|4290.41|4290.88|4290.28|4291.01|4290.41|4290.76|4290.16|15
1646029260000|2022-02-28 06:21:00|4290.76|4290.16|4289.88|4289.28|4290.76|4290.16|4289.88|4289.28|33
1646029270000|2022-02-28 06:21:10|4290.01|4289.41|4289.88|4289.28|4290.01|4289.41|4289.76|4289.16|3
1646029280000|2022-02-28 06:21:20|4290.01|4289.41|4289.88|4289.28|4290.01|4289.41|4289.88|4289.28|4
1646029290000|2022-02-28 06:21:30|4289.76|4289.16|4290.13|4289.53|4290.13|4289.53|4289.76|4289.16|31
1646029300000|2022-02-28 06:21:40|4290.26|4289.66|4290.13|4289.53|4290.38|4289.78|4290.01|4289.41|58
1646029310000|2022-02-28 06:21:50|4290.01|4289.41|4290.63|4290.03|4290.88|4290.28|4290.01|4289.41|17
1646029320000|2022-02-28 06:22:00|4290.76|4290.16|4290.76|4290.16|4291.51|4290.91|4290.63|4290.03|64
1646029330000|2022-02-28 06:22:10|4290.63|4290.03|4290.76|4290.16|4290.76|4290.16|4290.51|4289.91|27
1646029340000|2022-02-28 06:22:20|4290.88|4290.28|4290.63|4290.03|4290.88|4290.28|4290.51|4289.91|15
1646029350000|2022-02-28 06:22:30|4290.76|4290.16|4290.63|4290.03|4290.76|4290.16|4290.63|4290.03|5
1646029360000|2022-02-28 06:22:40|4290.76|4290.16|4290.51|4289.91|4290.76|4290.16|4290.51|4289.91|21
1646029370000|2022-02-28 06:22:50|4290.63|4290.03|4290.38|4289.78|4290.63|4290.03|4290.38|4289.78|16
1646029380000|2022-02-28 06:23:00|4290.51|4289.91|4289.01|4288.41|4290.51|4289.91|4288.88|4288.28|64
1646029390000|2022-02-28 06:23:10|4288.88|4288.28|4286.63|4286.03|4288.88|4288.28|4286.63|4286.03|190
1646029400000|2022-02-28 06:23:20|4286.51|4285.91|4287.01|4286.41|4287.13|4286.53|4286.51|4285.91|111
1646029410000|2022-02-28 06:23:30|4286.88|4286.28|4286.63|4286.03|4287.26|4286.66|4286.63|4286.03|52
1646029420000|2022-02-28 06:23:40|4286.51|4285.91|4286.26|4285.66|4286.76|4286.16|4286.13|4285.53|60
1646029430000|2022-02-28 06:23:50|4286.13|4285.53|4286.88|4286.28|4287.01|4286.41|4286.13|4285.53|46
1646029440000|2022-02-28 06:24:00|4286.76|4286.16|4286.63|4286.03|4287.13|4286.53|4286.51|4285.91|39
1646029450000|2022-02-28 06:24:10|4286.38|4285.78|4286.88|4286.28|4287.01|4286.41|4286.13|4285.53|24
1646029460000|2022-02-28 06:24:20|4287.01|4286.41|4286.76|4286.16|4287.01|4286.41|4286.51|4285.91|29
1646029470000|2022-02-28 06:24:30|4286.88|4286.28|4286.88|4286.28|4286.88|4286.28|4286.76|4286.16|5
1646029480000|2022-02-28 06:24:40|4287.01|4286.41|4287.88|4287.28|4288.51|4287.91|4287.01|4286.41|68
1646029490000|2022-02-28 06:24:50|4287.76|4287.16|4287.76|4287.16|4288.01|4287.41|4287.63|4287.03|8
1646029500000|2022-02-28 06:25:00|4288.13|4287.53|4287.63|4287.03|4288.38|4287.78|4287.63|4287.03|20
1646029510000|2022-02-28 06:25:10|4287.51|4286.91|4287.63|4287.03|4288.01|4287.41|4287.51|4286.91|13
1646029520000|2022-02-28 06:25:20|4287.76|4287.16|4287.38|4286.78|4287.76|4287.16|4287.38|4286.78|14
1646029530000|2022-02-28 06:25:30|4287.63|4287.03|4287.76|4287.16|4287.88|4287.28|4287.63|4287.03|15
1646029540000|2022-02-28 06:25:40|4287.63|4287.03|4287.13|4286.53|4287.76|4287.16|4287.13|4286.53|19
1646029550000|2022-02-28 06:25:50|4287.26|4286.66|4287.38|4286.78|4287.38|4286.78|4286.88|4286.28|23
1646029560000|2022-02-28 06:26:00|4287.51|4286.91|4287.38|4286.78|4287.51|4286.91|4287.38|4286.78|11
1646029570000|2022-02-28 06:26:10|4287.51|4286.91|4287.01|4286.41|4287.51|4286.91|4287.01|4286.41|9
1646029580000|2022-02-28 06:26:20|4286.88|4286.28|4286.88|4286.28|4287.13|4286.53|4286.76|4286.16|14
1646029590000|2022-02-28 06:26:30|4287.13|4286.53|4287.63|4287.03|4287.88|4287.28|4287.13|4286.53|19
1646029600000|2022-02-28 06:26:40|4287.51|4286.91|4287.63|4287.03|4288.01|4287.41|4287.38|4286.78|13
1646029610000|2022-02-28 06:26:50|4287.76|4287.16|4287.63|4287.03|4288.13|4287.53|4287.63|4287.03|23
1646029620000|2022-02-28 06:27:00|4287.76|4287.16|4287.38|4286.78|4288.01|4287.41|4287.38|4286.78|20
1646029630000|2022-02-28 06:27:10|4287.51|4286.91|4289.38|4288.78|4289.38|4288.78|4287.51|4286.91|56
1646029640000|2022-02-28 06:27:20|4289.13|4288.53|4289.63|4289.03|4289.63|4289.03|4289.13|4288.53|34
1646029650000|2022-02-28 06:27:30|4289.51|4288.91|4289.63|4289.03|4289.63|4289.03|4289.26|4288.66|4
1646029660000|2022-02-28 06:27:40|4289.76|4289.16|4289.26|4288.66|4289.76|4289.16|4289.01|4288.41|26
1646029670000|2022-02-28 06:27:50|4289.38|4288.78|4290.13|4289.53|4290.26|4289.66|4289.38|4288.78|51
1646029680000|2022-02-28 06:28:00|4290.26|4289.66|4291.38|4290.78|4291.38|4290.78|4290.01|4289.41|87
1646029690000|2022-02-28 06:28:10|4291.26|4290.66|4292.38|4291.78|4292.88|4292.28|4291.13|4290.53|127
1646029700000|2022-02-28 06:28:20|4292.26|4291.66|4292.63|4292.03|4292.63|4292.03|4292.13|4291.53|38
1646029710000|2022-02-28 06:28:30|4292.76|4292.16|4292.63|4292.03|4292.88|4292.28|4292.38|4291.78|44
1646029720000|2022-02-28 06:28:40|4292.88|4292.28|4292.26|4291.66|4293.01|4292.41|4292.26|4291.66|63
1646029730000|2022-02-28 06:28:50|4292.13|4291.53|4292.88|4292.28|4292.88|4292.28|4291.76|4291.16|21
1646029740000|2022-02-28 06:29:00|4293.13|4292.53|4292.76|4292.16|4293.26|4292.66|4292.63|4292.03|18
1646029750000|2022-02-28 06:29:10|4292.88|4292.28|4292.88|4292.28|4293.13|4292.53|4292.76|4292.16|11
1646029760000|2022-02-28 06:29:20|4292.76|4292.16|4292.63|4292.03|4292.76|4292.16|4292.38|4291.78|20
1646029770000|2022-02-28 06:29:30|4292.51|4291.91|4291.63|4291.03|4292.63|4292.03|4291.63|4291.03|14
1646029780000|2022-02-28 06:29:40|4291.88|4291.28|4291.88|4291.28|4292.01|4291.41|4291.76|4291.16|1
1646029790000|2022-02-28 06:29:50|4292.01|4291.41|4291.63|4291.03|4292.01|4291.41|4291.63|4291.03|2
1646029800000|2022-02-28 06:30:00|4291.76|4291.16|4292.38|4291.78|4293.01|4292.41|4291.76|4291.16|33
1646029810000|2022-02-28 06:30:10|4291.88|4291.28|4292.63|4292.03|4292.63|4292.03|4291.76|4291.16|18
1646029820000|2022-02-28 06:30:20|4292.51|4291.91|4292.63|4292.03|4292.88|4292.28|4292.01|4291.41|36
1646029830000|2022-02-28 06:30:30|4292.51|4291.91|4292.63|4292.03|4292.63|4292.03|4292.51|4291.91|2
1646029840000|2022-02-28 06:30:40|4292.51|4291.91|4292.38|4291.78|4292.51|4291.91|4292.26|4291.66|12
1646029850000|2022-02-28 06:30:50|4292.26|4291.66|4292.38|4291.78|4292.38|4291.78|4291.38|4290.78|59
1646029860000|2022-02-28 06:31:00|4292.26|4291.66|4291.01|4290.41|4292.26|4291.66|4291.01|4290.41|16
1646029870000|2022-02-28 06:31:10|4290.88|4290.28|4290.88|4290.28|4291.13|4290.53|4290.63|4290.03|8
1646029880000|2022-02-28 06:31:20|4290.76|4290.16|4290.88|4290.28|4291.01|4290.41|4290.63|4290.03|18
1646029890000|2022-02-28 06:31:30|4291.01|4290.41|4291.51|4290.91|4291.76|4291.16|4290.88|4290.28|8
1646029900000|2022-02-28 06:31:40|4291.63|4291.03|4291.13|4290.53|4291.88|4291.28|4291.13|4290.53|19
1646029910000|2022-02-28 06:31:50|4291.01|4290.41|4291.13|4290.53|4291.26|4290.66|4290.76|4290.16|2
1646029920000|2022-02-28 06:32:00|4291.26|4290.66|4291.88|4291.28|4292.26|4291.66|4291.13|4290.53|10
1646029930000|2022-02-28 06:32:10|4292.01|4291.41|4291.38|4290.78|4292.01|4291.41|4291.38|4290.78|8
1646029940000|2022-02-28 06:32:20|4291.26|4290.66|4291.38|4290.78|4291.38|4290.78|4291.13|4290.53|20
1646029950000|2022-02-28 06:32:30|4290.88|4290.28|4289.88|4289.28|4290.88|4290.28|4289.63|4289.03|39
1646029960000|2022-02-28 06:32:40|4290.01|4289.41|4290.01|4289.41|4290.51|4289.91|4289.88|4289.28|7
1646029970000|2022-02-28 06:32:50|4290.13|4289.53|4290.13|4289.53|4290.26|4289.66|4289.88|4289.28|11
1646029980000|2022-02-28 06:33:00|4290.26|4289.66|4289.76|4289.16|4290.26|4289.66|4289.63|4289.03|26
1646029990000|2022-02-28 06:33:10|4289.88|4289.28|4290.63|4290.03|4290.63|4290.03|4289.76|4289.16|21
1646030000000|2022-02-28 06:33:20|4290.76|4290.16|4290.63|4290.03|4291.26|4290.66|4290.63|4290.03|16
1646030010000|2022-02-28 06:33:30|4290.76|4290.16|4289.63|4289.03|4290.76|4290.16|4289.38|4288.78|50
1646030020000|2022-02-28 06:33:40|4289.51|4288.91|4291.01|4290.41|4291.01|4290.41|4289.51|4288.91|53
1646030030000|2022-02-28 06:33:50|4291.13|4290.53|4290.63|4290.03|4291.26|4290.66|4290.63|4290.03|53
1646030040000|2022-02-28 06:34:00|4290.51|4289.91|4292.38|4291.78|4292.38|4291.78|4290.51|4289.91|64
1646030050000|2022-02-28 06:34:10|4292.26|4291.66|4292.01|4291.41|4292.76|4292.16|4292.01|4291.41|72
1646030060000|2022-02-28 06:34:20|4291.76|4291.16|4291.88|4291.28|4291.88|4291.28|4291.76|4291.16|17
1646030070000|2022-02-28 06:34:30|4292.01|4291.41|4292.38|4291.78|4292.51|4291.91|4291.88|4291.28|27
1646030080000|2022-02-28 06:34:40|4292.26|4291.66|4290.63|4290.03|4292.63|4292.03|4290.38|4289.78|123
1646030090000|2022-02-28 06:34:50|4290.76|4290.16|4291.63|4291.03|4291.63|4291.03|4290.76|4290.16|27
1646030100000|2022-02-28 06:35:00|4291.51|4290.91|4291.26|4290.66|4291.63|4291.03|4291.01|4290.41|45
1646030110000|2022-02-28 06:35:10|4291.38|4290.78|4291.51|4290.91|4291.63|4291.03|4291.38|4290.78|4
1646030120000|2022-02-28 06:35:20|4291.88|4291.28|4292.76|4292.16|4292.76|4292.16|4291.88|4291.28|23
1646030130000|2022-02-28 06:35:30|4292.88|4292.28|4294.13|4293.53|4294.51|4293.91|4292.63|4292.03|78
1646030140000|2022-02-28 06:35:40|4294.26|4293.66|4294.51|4293.91|4294.51|4293.91|4294.01|4293.41|35
1646030150000|2022-02-28 06:35:50|4294.38|4293.78|4294.63|4294.03|4294.88|4294.28|4294.38|4293.78|15
1646030160000|2022-02-28 06:36:00|4294.76|4294.16|4294.26|4293.66|4294.88|4294.28|4294.13|4293.53|36
1646030170000|2022-02-28 06:36:10|4294.13|4293.53|4294.38|4293.78|4294.38|4293.78|4294.13|4293.53|13
1646030180000|2022-02-28 06:36:20|4294.26|4293.66|4293.88|4293.28|4294.26|4293.66|4293.88|4293.28|9
1646030190000|2022-02-28 06:36:30|4294.01|4293.41|4294.38|4293.78|4294.38|4293.78|4293.88|4293.28|10
1646030200000|2022-02-28 06:36:40|4294.26|4293.66|4294.63|4294.03|4294.76|4294.16|4294.26|4293.66|11
1646030210000|2022-02-28 06:36:50|4295.01|4294.41|4294.63|4294.03|4295.01|4294.41|4294.63|4294.03|10
1646030220000|2022-02-28 06:37:00|4294.88|4294.28|4293.63|4293.03|4294.88|4294.28|4293.63|4293.03|86
1646030230000|2022-02-28 06:37:10|4293.76|4293.16|4293.63|4293.03|4293.76|4293.16|4293.63|4293.03|5
1646030240000|2022-02-28 06:37:20|4293.51|4292.91|4293.63|4293.03|4294.01|4293.41|4293.51|4292.91|19
1646030250000|2022-02-28 06:37:30|4293.76|4293.16|4294.63|4294.03|4294.63|4294.03|4293.76|4293.16|18
1646030260000|2022-02-28 06:37:40|4294.76|4294.16|4294.26|4293.66|4294.76|4294.16|4294.13|4293.53|15
1646030270000|2022-02-28 06:37:50|4294.01|4293.41|4294.01|4293.41|4294.01|4293.41|4293.88|4293.28|7
1646030280000|2022-02-28 06:38:00|4293.88|4293.28|4294.13|4293.53|4294.26|4293.66|4293.88|4293.28|1
1646030290000|2022-02-28 06:38:10|4294.26|4293.66|4294.63|4294.03|4294.63|4294.03|4294.26|4293.66|3
1646030300000|2022-02-28 06:38:20|4294.51|4293.91|4294.76|4294.16|4294.88|4294.28|4294.38|4293.78|9
1646030310000|2022-02-28 06:38:30|4294.63|4294.03|4294.38|4293.78|4294.88|4294.28|4294.13|4293.53|44
1646030320000|2022-02-28 06:38:40|4294.51|4293.91|4294.26|4293.66|4294.51|4293.91|4294.01|4293.41|10
1646030330000|2022-02-28 06:38:50|4294.01|4293.41|4294.13|4293.53|4294.26|4293.66|4294.01|4293.41|4
1646030340000|2022-02-28 06:39:00|4294.26|4293.66|4294.01|4293.41|4294.38|4293.78|4294.01|4293.41|4
1646030350000|2022-02-28 06:39:10|4294.51|4293.91|4294.63|4294.03|4294.63|4294.03|4294.26|4293.66|8
1646030360000|2022-02-28 06:39:20|4294.88|4294.28|4294.63|4294.03|4294.88|4294.28|4294.63|4294.03|13
1646030370000|2022-02-28 06:39:30|4294.76|4294.16|4294.38|4293.78|4294.88|4294.28|4294.26|4293.66|21
1646030380000|2022-02-28 06:39:40|4294.26|4293.66|4294.63|4294.03|4294.63|4294.03|4294.26|4293.66|3
1646030390000|2022-02-28 06:39:50|4294.38|4293.78|4294.26|4293.66|4294.63|4294.03|4294.13|4293.53|7
1646030400000|2022-02-28 06:40:00|4294.13|4293.53|4294.13|4293.53|4294.63|4294.03|4294.01|4293.41|20
1646030410000|2022-02-28 06:40:10|4294.38|4293.78|4294.38|4293.78|4294.51|4293.91|4294.38|4293.78|3
1646030420000|2022-02-28 06:40:20|4294.26|4293.66|4294.13|4293.53|4294.26|4293.66|4294.13|4293.53|6
1646030430000|2022-02-28 06:40:30|4294.01|4293.41|4293.88|4293.28|4294.01|4293.41|4293.51|4292.91|37
1646030440000|2022-02-28 06:40:40|4293.76|4293.16|4293.63|4293.03|4293.88|4293.28|4293.51|4292.91|5
1646030450000|2022-02-28 06:40:50|4293.76|4293.16|4294.63|4294.03|4294.63|4294.03|4293.76|4293.16|20
1646030460000|2022-02-28 06:41:00|4294.76|4294.16|4295.13|4294.53|4295.26|4294.66|4294.63|4294.03|32
1646030470000|2022-02-28 06:41:10|4295.01|4294.41|4294.76|4294.16|4295.51|4294.91|4294.76|4294.16|12
1646030480000|2022-02-28 06:41:20|4294.88|4294.28|4294.51|4293.91|4294.88|4294.28|4294.26|4293.66|11
1646030490000|2022-02-28 06:41:30|4294.63|4294.03|4294.88|4294.28|4294.88|4294.28|4294.63|4294.03|0
1646030500000|2022-02-28 06:41:40|4294.76|4294.16|4294.88|4294.28|4295.38|4294.78|4294.76|4294.16|40
1646030510000|2022-02-28 06:41:50|4295.13|4294.53|4294.88|4294.28|4295.26|4294.66|4294.88|4294.28|33
1646030520000|2022-02-28 06:42:00|4295.38|4294.78|4295.01|4294.41|4295.51|4294.91|4294.88|4294.28|23
1646030530000|2022-02-28 06:42:10|4295.26|4294.66|4295.88|4295.28|4296.76|4296.16|4295.26|4294.66|69
1646030540000|2022-02-28 06:42:20|4295.76|4295.16|4296.01|4295.41|4296.01|4295.41|4295.63|4295.03|4
1646030550000|2022-02-28 06:42:30|4296.13|4295.53|4296.13|4295.53|4296.13|4295.53|4296.01|4295.41|4
1646030560000|2022-02-28 06:42:40|4296.01|4295.41|4295.63|4295.03|4296.13|4295.53|4295.63|4295.03|11
1646030570000|2022-02-28 06:42:50|4295.13|4294.53|4295.26|4294.66|4295.26|4294.66|4295.13|4294.53|33
1646030580000|2022-02-28 06:43:00|4295.13|4294.53|4293.63|4293.03|4295.13|4294.53|4293.63|4293.03|42
1646030590000|2022-02-28 06:43:10|4293.76|4293.16|4293.38|4292.78|4293.88|4293.28|4293.38|4292.78|20
1646030600000|2022-02-28 06:43:20|4293.13|4292.53|4293.88|4293.28|4293.88|4293.28|4293.13|4292.53|38
1646030610000|2022-02-28 06:43:30|4294.01|4293.41|4293.63|4293.03|4294.63|4294.03|4293.63|4293.03|27
1646030620000|2022-02-28 06:43:40|4293.51|4292.91|4295.13|4294.53|4295.13|4294.53|4293.51|4292.91|25
1646030630000|2022-02-28 06:43:50|4294.76|4294.16|4294.88|4294.28|4294.88|4294.28|4294.63|4294.03|11
1646030650000|2022-02-28 06:44:10|4295.01|4294.41|4294.63|4294.03|4295.13|4294.53|4294.63|4294.03|37
1646030660000|2022-02-28 06:44:20|4294.51|4293.91|4296.26|4295.66|4296.26|4295.66|4294.51|4293.91|24
1646030670000|2022-02-28 06:44:30|4296.38|4295.78|4296.26|4295.66|4296.51|4295.91|4295.88|4295.28|43
1646030680000|2022-02-28 06:44:40|4296.38|4295.78|4296.63|4296.03|4296.76|4296.16|4296.26|4295.66|10
1646030690000|2022-02-28 06:44:50|4296.76|4296.16|4297.01|4296.41|4297.01|4296.41|4296.26|4295.66|158
1646030700000|2022-02-28 06:45:00|4296.76|4296.16|4296.88|4296.28|4296.88|4296.28|4296.01|4295.41|117
1646030710000|2022-02-28 06:45:10|4296.76|4296.16|4296.63|4296.03|4296.88|4296.28|4296.63|4296.03|75
1646030720000|2022-02-28 06:45:20|4297.01|4296.41|4296.88|4296.28|4297.01|4296.41|4296.63|4296.03|39
1646030730000|2022-02-28 06:45:30|4296.63|4296.03|4297.01|4296.41|4297.01|4296.41|4296.63|4296.03|7
1646030740000|2022-02-28 06:45:40|4296.63|4296.03|4296.88|4296.28|4296.88|4296.28|4296.51|4295.91|54
1646030750000|2022-02-28 06:45:50|4296.76|4296.16|4296.63|4296.03|4297.01|4296.41|4296.63|4296.03|54
1646030760000|2022-02-28 06:46:00|4295.76|4295.16|4296.38|4295.78|4296.38|4295.78|4295.76|4295.16|92
1646030770000|2022-02-28 06:46:10|4296.13|4295.53|4296.13|4295.53|4296.26|4295.66|4296.01|4295.41|6
1646030780000|2022-02-28 06:46:20|4295.88|4295.28|4295.63|4295.03|4296.26|4295.66|4295.63|4295.03|28
1646030790000|2022-02-28 06:46:30|4295.76|4295.16|4295.38|4294.78|4295.76|4295.16|4295.38|4294.78|46
1646030800000|2022-02-28 06:46:40|4295.26|4294.66|4295.26|4294.66|4295.38|4294.78|4295.26|4294.66|14
1646030810000|2022-02-28 06:46:50|4295.01|4294.41|4295.63|4295.03|4296.13|4295.53|4295.01|4294.41|92
1646030820000|2022-02-28 06:47:00|4295.76|4295.16|4295.38|4294.78|4295.88|4295.28|4295.13|4294.53|58
1646030830000|2022-02-28 06:47:10|4295.51|4294.91|4295.38|4294.78|4295.51|4294.91|4295.13|4294.53|16
1646030840000|2022-02-28 06:47:20|4294.76|4294.16|4295.38|4294.78|4295.51|4294.91|4294.76|4294.16|47
1646030850000|2022-02-28 06:47:30|4294.88|4294.28|4294.88|4294.28|4295.01|4294.41|4294.88|4294.28|16
1646030860000|2022-02-28 06:47:40|4294.76|4294.16|4294.13|4293.53|4294.88|4294.28|4294.01|4293.41|23
1646030870000|2022-02-28 06:47:50|4294.01|4293.41|4293.63|4293.03|4294.13|4293.53|4293.63|4293.03|32
1646030880000|2022-02-28 06:48:00|4293.76|4293.16|4294.26|4293.66|4294.26|4293.66|4293.51|4292.91|38
1646030890000|2022-02-28 06:48:10|4294.38|4293.78|4295.38|4294.78|4295.38|4294.78|4294.26|4293.66|19
1646030900000|2022-02-28 06:48:20|4295.26|4294.66|4295.63|4295.03|4295.76|4295.16|4295.26|4294.66|12
1646030910000|2022-02-28 06:48:30|4295.76|4295.16|4294.88|4294.28|4295.76|4295.16|4294.88|4294.28|19
1646030920000|2022-02-28 06:48:40|4294.63|4294.03|4294.63|4294.03|4294.76|4294.16|4294.63|4294.03|11
1646030930000|2022-02-28 06:48:50|4294.76|4294.16|4296.01|4295.41|4296.01|4295.41|4294.63|4294.03|29
1646030940000|2022-02-28 06:49:00|4296.26|4295.66|4296.38|4295.78|4296.76|4296.16|4296.13|4295.53|62
1646030950000|2022-02-28 06:49:10|4296.26|4295.66|4296.13|4295.53|4296.63|4296.03|4296.13|4295.53|20
1646030960000|2022-02-28 06:49:20|4296.01|4295.41|4295.88|4295.28|4296.01|4295.41|4295.63|4295.03|14
1646030970000|2022-02-28 06:49:30|4296.01|4295.41|4296.63|4296.03|4296.63|4296.03|4296.01|4295.41|8
1646030980000|2022-02-28 06:49:40|4296.51|4295.91|4296.51|4295.91|4296.51|4295.91|4296.51|4295.91|1
1646030990000|2022-02-28 06:49:50|4296.38|4295.78|4295.63|4295.03|4296.38|4295.78|4295.63|4295.03|24
1646031000000|2022-02-28 06:50:00|4295.51|4294.91|4296.13|4295.53|4296.13|4295.53|4295.38|4294.78|9
1646031010000|2022-02-28 06:50:10|4296.01|4295.41|4295.88|4295.28|4296.01|4295.41|4295.63|4295.03|12
1646031020000|2022-02-28 06:50:20|4295.63|4295.03|4295.76|4295.16|4295.76|4295.16|4295.63|4295.03|2
1646031030000|2022-02-28 06:50:30|4295.63|4295.03|4295.13|4294.53|4295.63|4295.03|4295.13|4294.53|31
1646031040000|2022-02-28 06:50:40|4295.01|4294.41|4295.38|4294.78|4295.51|4294.91|4295.01|4294.41|7
1646031050000|2022-02-28 06:50:50|4295.63|4295.03|4295.63|4295.03|4295.63|4295.03|4295.63|4295.03|2
1646031060000|2022-02-28 06:51:00|4295.38|4294.78|4295.26|4294.66|4295.38|4294.78|4295.26|4294.66|4
1646031070000|2022-02-28 06:51:10|4294.76|4294.16|4294.88|4294.28|4295.13|4294.53|4294.63|4294.03|22
1646031080000|2022-02-28 06:51:20|4294.76|4294.16|4294.26|4293.66|4294.76|4294.16|4294.26|4293.66|22
1646031090000|2022-02-28 06:51:30|4294.38|4293.78|4294.38|4293.78|4294.51|4293.91|4294.38|4293.78|6
1646031100000|2022-02-28 06:51:40|4294.26|4293.66|4294.63|4294.03|4294.76|4294.16|4294.26|4293.66|35
1646031110000|2022-02-28 06:51:50|4294.38|4293.78|4294.13|4293.53|4294.38|4293.78|4294.13|4293.53|8
1646031120000|2022-02-28 06:52:00|4294.01|4293.41|4294.51|4293.91|4294.63|4294.03|4294.01|4293.41|5
1646031130000|2022-02-28 06:52:10|4294.63|4294.03|4294.51|4293.91|4294.63|4294.03|4294.38|4293.78|0
1646031140000|2022-02-28 06:52:20|4294.38|4293.78|4293.63|4293.03|4294.38|4293.78|4293.26|4292.66|32
1646031150000|2022-02-28 06:52:30|4293.76|4293.16|4294.38|4293.78|4294.38|4293.78|4293.63|4293.03|10
1646031160000|2022-02-28 06:52:40|4294.51|4293.91|4294.13|4293.53|4294.51|4293.91|4294.13|4293.53|7
1646031170000|2022-02-28 06:52:50|4294.26|4293.66|4294.26|4293.66|4294.26|4293.66|4294.26|4293.66|1
1646031180000|2022-02-28 06:53:00|4294.13|4293.53|4294.13|4293.53|4294.38|4293.78|4293.88|4293.28|8
1646031190000|2022-02-28 06:53:10|4294.26|4293.66|4294.13|4293.53|4294.63|4294.03|4293.88|4293.28|19
1646031200000|2022-02-28 06:53:20|4294.26|4293.66|4294.38|4293.78|4294.38|4293.78|4294.01|4293.41|13
1646031210000|2022-02-28 06:53:30|4294.26|4293.66|4293.63|4293.03|4294.26|4293.66|4293.63|4293.03|10
1646031220000|2022-02-28 06:53:40|4293.76|4293.16|4291.76|4291.16|4293.76|4293.16|4291.76|4291.16|63
1646031230000|2022-02-28 06:53:50|4291.63|4291.03|4291.13|4290.53|4291.63|4291.03|4290.63|4290.03|47
1646031240000|2022-02-28 06:54:00|4291.38|4290.78|4291.26|4290.66|4291.63|4291.03|4291.26|4290.66|16
1646031250000|2022-02-28 06:54:10|4291.38|4290.78|4291.38|4290.78|4291.51|4290.91|4291.26|4290.66|9
1646031260000|2022-02-28 06:54:20|4291.51|4290.91|4291.88|4291.28|4291.88|4291.28|4291.51|4290.91|6
1646031270000|2022-02-28 06:54:30|4291.76|4291.16|4292.38|4291.78|4292.38|4291.78|4291.76|4291.16|16
1646031280000|2022-02-28 06:54:40|4292.26|4291.66|4292.13|4291.53|4292.51|4291.91|4292.13|4291.53|8
1646031290000|2022-02-28 06:54:50|4292.38|4291.78|4292.13|4291.53|4292.51|4291.91|4292.13|4291.53|22
1646031300000|2022-02-28 06:55:00|4291.88|4291.28|4291.63|4291.03|4292.13|4291.53|4291.51|4290.91|26
1646031310000|2022-02-28 06:55:10|4291.38|4290.78|4291.38|4290.78|4292.13|4291.53|4291.13|4290.53|44
1646031320000|2022-02-28 06:55:20|4291.51|4290.91|4291.51|4290.91|4291.51|4290.91|4291.01|4290.41|5
1646031330000|2022-02-28 06:55:30|4291.13|4290.53|4291.13|4290.53|4291.26|4290.66|4290.76|4290.16|26
1646031340000|2022-02-28 06:55:40|4290.88|4290.28|4290.76|4290.16|4291.26|4290.66|4290.63|4290.03|48
1646031350000|2022-02-28 06:55:50|4291.26|4290.66|4290.51|4289.91|4291.76|4291.16|4290.51|4289.91|76
1646031360000|2022-02-28 06:56:00|4290.26|4289.66|4289.13|4288.53|4290.26|4289.66|4289.13|4288.53|74
1646031370000|2022-02-28 06:56:10|4289.26|4288.66|4289.38|4288.78|4289.88|4289.28|4289.13|4288.53|79
1646031380000|2022-02-28 06:56:20|4289.76|4289.16|4288.38|4287.78|4289.76|4289.16|4288.38|4287.78|65
1646031390000|2022-02-28 06:56:30|4288.26|4287.66|4289.13|4288.53|4289.13|4288.53|4288.26|4287.66|52
1646031400000|2022-02-28 06:56:40|4289.01|4288.41|4289.13|4288.53|4289.13|4288.53|4288.76|4288.16|33
1646031410000|2022-02-28 06:56:50|4288.88|4288.28|4289.13|4288.53|4289.13|4288.53|4288.51|4287.91|115
1646031420000|2022-02-28 06:57:00|4289.01|4288.41|4290.76|4290.16|4290.76|4290.16|4289.01|4288.41|75
1646031430000|2022-02-28 06:57:10|4290.63|4290.03|4290.76|4290.16|4290.76|4290.16|4290.51|4289.91|14
1646031440000|2022-02-28 06:57:20|4290.88|4290.28|4290.38|4289.78|4291.01|4290.41|4290.01|4289.41|49
1646031450000|2022-02-28 06:57:30|4290.63|4290.03|4290.38|4289.78|4290.63|4290.03|4290.26|4289.66|32
1646031460000|2022-02-28 06:57:40|4290.51|4289.91|4290.38|4289.78|4290.63|4290.03|4290.38|4289.78|13
1646031470000|2022-02-28 06:57:50|4290.51|4289.91|4290.63|4290.03|4290.76|4290.16|4290.51|4289.91|8
1646031480000|2022-02-28 06:58:00|4290.51|4289.91|4290.63|4290.03|4290.88|4290.28|4290.13|4289.53|23
1646031490000|2022-02-28 06:58:10|4290.76|4290.16|4291.88|4291.28|4292.01|4291.41|4290.76|4290.16|41
1646031500000|2022-02-28 06:58:20|4291.63|4291.03|4291.38|4290.78|4291.63|4291.03|4291.13|4290.53|26
1646031510000|2022-02-28 06:58:30|4291.26|4290.66|4291.38|4290.78|4291.38|4290.78|4291.01|4290.41|9
1646031520000|2022-02-28 06:58:40|4291.26|4290.66|4290.88|4290.28|4291.63|4291.03|4290.76|4290.16|47
1646031530000|2022-02-28 06:58:50|4291.01|4290.41|4289.76|4289.16|4291.01|4290.41|4289.13|4288.53|71
1646031540000|2022-02-28 06:59:00|4289.88|4289.28|4289.38|4288.78|4290.01|4289.41|4288.88|4288.28|25
1646031550000|2022-02-28 06:59:10|4289.51|4288.91|4290.51|4289.91|4291.38|4290.78|4289.51|4288.91|44
1646031560000|2022-02-28 06:59:20|4290.63|4290.03|4289.38|4288.78|4290.63|4290.03|4289.26|4288.66|29
1646031570000|2022-02-28 06:59:30|4289.51|4288.91|4289.13|4288.53|4289.51|4288.91|4289.01|4288.41|33
1646031580000|2022-02-28 06:59:40|4289.26|4288.66|4289.63|4289.03|4291.01|4290.41|4289.26|4288.66|110
1646031590000|2022-02-28 06:59:50|4289.13|4288.53|4289.13|4288.53|4289.13|4288.53|4288.51|4287.91|53
1646031600000|2022-02-28 07:00:00|4289.76|4289.16|4289.88|4289.28|4290.63|4290.03|4289.26|4288.66|131
1646031610000|2022-02-28 07:00:10|4289.51|4288.91|4287.13|4286.53|4289.76|4289.16|4287.01|4286.41|104
1646031620000|2022-02-28 07:00:20|4287.26|4286.66|4287.76|4287.16|4287.76|4287.16|4287.01|4286.41|72
1646031630000|2022-02-28 07:00:30|4287.63|4287.03|4288.01|4287.41|4288.38|4287.78|4287.63|4287.03|34
1646031640000|2022-02-28 07:00:40|4287.88|4287.28|4287.26|4286.66|4287.88|4287.28|4286.88|4286.28|41
1646031650000|2022-02-28 07:00:50|4287.01|4286.41|4287.88|4287.28|4289.01|4288.41|4287.01|4286.41|173
1646031660000|2022-02-28 07:01:00|4288.01|4287.41|4288.88|4288.28|4289.13|4288.53|4287.13|4286.53|199
1646031670000|2022-02-28 07:01:10|4289.38|4288.78|4290.38|4289.78|4290.63|4290.03|4289.38|4288.78|45
1646031680000|2022-02-28 07:01:20|4290.51|4289.91|4291.01|4290.41|4291.76|4291.16|4290.13|4289.53|84
1646031690000|2022-02-28 07:01:30|4291.13|4290.53|4288.88|4288.28|4291.51|4290.91|4288.63|4288.03|77
1646031700000|2022-02-28 07:01:40|4288.63|4288.03|4290.38|4289.78|4290.88|4290.28|4288.63|4288.03|105
1646031710000|2022-02-28 07:01:50|4290.13|4289.53|4291.63|4291.03|4291.88|4291.28|4290.13|4289.53|59
1646031720000|2022-02-28 07:02:00|4291.76|4291.16|4294.63|4294.03|4294.63|4294.03|4290.88|4290.28|139
1646031730000|2022-02-28 07:02:10|4294.51|4293.91|4295.13|4294.53|4295.13|4294.53|4293.63|4293.03|61
1646031740000|2022-02-28 07:02:20|4295.01|4294.41|4296.38|4295.78|4296.88|4296.28|4294.88|4294.28|265
1646031750000|2022-02-28 07:02:30|4296.26|4295.66|4296.13|4295.53|4296.38|4295.78|4295.38|4294.78|81
1646031760000|2022-02-28 07:02:40|4296.01|4295.41|4294.51|4293.91|4296.01|4295.41|4293.38|4292.78|88
1646031770000|2022-02-28 07:02:50|4294.38|4293.78|4294.38|4293.78|4294.88|4294.28|4294.38|4293.78|31
1646031780000|2022-02-28 07:03:00|4294.51|4293.91|4295.76|4295.16|4295.88|4295.28|4294.38|4293.78|56
1646031790000|2022-02-28 07:03:10|4295.63|4295.03|4296.13|4295.53|4297.01|4296.41|4295.63|4295.03|125
1646031800000|2022-02-28 07:03:20|4296.26|4295.66|4299.63|4299.03|4299.88|4299.28|4296.01|4295.41|312
1646031810000|2022-02-28 07:03:30|4299.76|4299.16|4298.63|4298.03|4299.76|4299.16|4298.38|4297.78|87
1646031820000|2022-02-28 07:03:40|4298.51|4297.91|4298.38|4297.78|4298.51|4297.91|4297.38|4296.78|63
1646031830000|2022-02-28 07:03:50|4298.51|4297.91|4298.88|4298.28|4299.13|4298.53|4297.88|4297.28|78
1646031840000|2022-02-28 07:04:00|4299.01|4298.41|4299.26|4298.66|4299.88|4299.28|4298.88|4298.28|77
1646031850000|2022-02-28 07:04:10|4299.38|4298.78|4299.88|4299.28|4300.51|4299.91|4298.76|4298.16|75
1646031860000|2022-02-28 07:04:20|4300.01|4299.41|4301.13|4300.53|4301.51|4300.91|4299.76|4299.16|109
1646031870000|2022-02-28 07:04:30|4300.88|4300.28|4301.38|4300.78|4301.63|4301.03|4300.76|4300.16|76
1646031880000|2022-02-28 07:04:40|4301.63|4301.03|4301.13|4300.53|4301.63|4301.03|4300.76|4300.16|96
1646031890000|2022-02-28 07:04:50|4301.26|4300.66|4302.26|4301.66|4302.38|4301.78|4301.26|4300.66|197
1646031900000|2022-02-28 07:05:00|4302.13|4301.53|4302.63|4302.03|4302.88|4302.28|4302.13|4301.53|77
1646031910000|2022-02-28 07:05:10|4302.88|4302.28|4303.88|4303.28|4304.01|4303.41|4302.76|4302.16|152
1646031920000|2022-02-28 07:05:20|4303.63|4303.03|4305.38|4304.78|4305.76|4305.16|4303.63|4303.03|336
1646031930000|2022-02-28 07:05:30|4305.63|4305.03|4305.63|4305.03|4306.63|4306.03|4305.26|4304.66|224
1646031940000|2022-02-28 07:05:40|4305.76|4305.16|4305.51|4304.91|4305.88|4305.28|4304.63|4304.03|87
1646031950000|2022-02-28 07:05:50|4305.76|4305.16|4306.63|4306.03|4307.26|4306.66|4305.51|4304.91|151
1646031960000|2022-02-28 07:06:00|4306.13|4305.53|4304.76|4304.16|4307.01|4306.41|4304.76|4304.16|241
1646031970000|2022-02-28 07:06:10|4305.01|4304.41|4303.13|4302.53|4305.63|4305.03|4303.13|4302.53|126
1646031980000|2022-02-28 07:06:20|4302.88|4302.28|4303.26|4302.66|4303.38|4302.78|4302.13|4301.53|87
1646031990000|2022-02-28 07:06:30|4303.38|4302.78|4302.63|4302.03|4304.63|4304.03|4302.26|4301.66|85
1646032000000|2022-02-28 07:06:40|4302.38|4301.78|4302.63|4302.03|4302.63|4302.03|4301.88|4301.28|58
1646032010000|2022-02-28 07:06:50|4302.51|4301.91|4302.88|4302.28|4303.38|4302.78|4302.38|4301.78|56
1646032020000|2022-02-28 07:07:00|4302.38|4301.78|4301.13|4300.53|4302.63|4302.03|4300.63|4300.03|84
1646032030000|2022-02-28 07:07:10|4301.01|4300.41|4299.88|4299.28|4301.38|4300.78|4299.51|4298.91|93
1646032040000|2022-02-28 07:07:20|4299.76|4299.16|4299.38|4298.78|4299.76|4299.16|4298.76|4298.16|108
1646032050000|2022-02-28 07:07:30|4299.63|4299.03|4300.01|4299.41|4300.13|4299.53|4299.01|4298.41|138
1646032060000|2022-02-28 07:07:40|4299.88|4299.28|4299.88|4299.28|4299.88|4299.28|4299.01|4298.41|65
1646032070000|2022-02-28 07:07:50|4299.76|4299.16|4299.26|4298.66|4299.76|4299.16|4299.13|4298.53|29
1646032080000|2022-02-28 07:08:00|4299.13|4298.53|4299.63|4299.03|4300.38|4299.78|4299.13|4298.53|53
1646032090000|2022-02-28 07:08:10|4299.76|4299.16|4300.38|4299.78|4300.76|4300.16|4299.76|4299.16|51
1646032100000|2022-02-28 07:08:20|4300.88|4300.28|4302.01|4301.41|4302.01|4301.41|4300.38|4299.78|45
1646032110000|2022-02-28 07:08:30|4301.76|4301.16|4300.88|4300.28|4301.76|4301.16|4300.88|4300.28|52
1646032120000|2022-02-28 07:08:40|4301.13|4300.53|4300.88|4300.28|4301.38|4300.78|4300.51|4299.91|34
1646032130000|2022-02-28 07:08:50|4300.38|4299.78|4299.13|4298.53|4300.38|4299.78|4299.13|4298.53|77
1646032140000|2022-02-28 07:09:00|4299.63|4299.03|4298.63|4298.03|4300.13|4299.53|4298.63|4298.03|50
1646032150000|2022-02-28 07:09:10|4298.51|4297.91|4297.76|4297.16|4299.01|4298.41|4297.76|4297.16|98
1646032160000|2022-02-28 07:09:20|4297.88|4297.28|4298.13|4297.53|4298.13|4297.53|4297.13|4296.53|33
1646032170000|2022-02-28 07:09:30|4298.26|4297.66|4298.63|4298.03|4298.88|4298.28|4298.13|4297.53|45
1646032180000|2022-02-28 07:09:40|4298.38|4297.78|4297.63|4297.03|4298.76|4298.16|4297.63|4297.03|51
1646032190000|2022-02-28 07:09:50|4297.51|4296.91|4297.51|4296.91|4297.76|4297.16|4297.26|4296.66|11
1646032200000|2022-02-28 07:10:00|4297.38|4296.78|4297.63|4297.03|4298.51|4297.91|4297.38|4296.78|29
1646032210000|2022-02-28 07:10:10|4297.38|4296.78|4295.51|4294.91|4297.38|4296.78|4295.51|4294.91|92
1646032220000|2022-02-28 07:10:20|4295.63|4295.03|4295.63|4295.03|4296.38|4295.78|4295.26|4294.66|92
1646032230000|2022-02-28 07:10:30|4295.76|4295.16|4295.63|4295.03|4296.63|4296.03|4295.63|4295.03|88
1646032240000|2022-02-28 07:10:40|4295.88|4295.28|4295.01|4294.41|4295.88|4295.28|4294.51|4293.91|82
1646032250000|2022-02-28 07:10:50|4295.13|4294.53|4295.26|4294.66|4295.76|4295.16|4294.88|4294.28|53
1646032260000|2022-02-28 07:11:00|4295.38|4294.78|4294.88|4294.28|4295.88|4295.28|4294.51|4293.91|68
1646032270000|2022-02-28 07:11:10|4294.38|4293.78|4294.88|4294.28|4295.01|4294.41|4294.38|4293.78|43
1646032280000|2022-02-28 07:11:20|4295.01|4294.41|4293.51|4292.91|4295.13|4294.53|4293.51|4292.91|60
1646032290000|2022-02-28 07:11:30|4293.63|4293.03|4292.38|4291.78|4293.88|4293.28|4292.13|4291.53|119
1646032300000|2022-02-28 07:11:40|4291.88|4291.28|4292.13|4291.53|4292.13|4291.53|4290.63|4290.03|160
1646032310000|2022-02-28 07:11:50|4292.51|4291.91|4289.63|4289.03|4292.51|4291.91|4289.13|4288.53|191
1646032320000|2022-02-28 07:12:00|4289.76|4289.16|4290.13|4289.53|4290.76|4290.16|4289.13|4288.53|114
1646032330000|2022-02-28 07:12:10|4290.38|4289.78|4291.63|4291.03|4292.51|4291.91|4290.38|4289.78|126
1646032340000|2022-02-28 07:12:20|4291.38|4290.78|4292.63|4292.03|4292.63|4292.03|4290.88|4290.28|72
1646032350000|2022-02-28 07:12:30|4292.76|4292.16|4293.13|4292.53|4293.26|4292.66|4292.38|4291.78|79
1646032360000|2022-02-28 07:12:40|4293.38|4292.78|4293.63|4293.03|4293.88|4293.28|4292.76|4292.16|49
1646032370000|2022-02-28 07:12:50|4293.38|4292.78|4292.88|4292.28|4293.51|4292.91|4292.63|4292.03|57
1646032380000|2022-02-28 07:13:00|4293.38|4292.78|4292.38|4291.78|4293.88|4293.28|4292.38|4291.78|65
1646032390000|2022-02-28 07:13:10|4292.63|4292.03|4289.88|4289.28|4292.88|4292.28|4289.63|4289.03|56
1646032400000|2022-02-28 07:13:20|4290.01|4289.41|4289.76|4289.16|4290.13|4289.53|4289.51|4288.91|48
1646032410000|2022-02-28 07:13:30|4289.88|4289.28|4291.63|4291.03|4292.13|4291.53|4289.88|4289.28|54
1646032420000|2022-02-28 07:13:40|4291.88|4291.28|4293.88|4293.28|4294.01|4293.41|4291.88|4291.28|69
1646032430000|2022-02-28 07:13:50|4294.38|4293.78|4293.01|4292.41|4294.38|4293.78|4292.88|4292.28|39
1646032440000|2022-02-28 07:14:00|4292.38|4291.78|4290.01|4289.41|4292.88|4292.28|4290.01|4289.41|402
1646032450000|2022-02-28 07:14:10|4290.38|4289.78|4291.88|4291.28|4291.88|4291.28|4290.13|4289.53|195
1646032460000|2022-02-28 07:14:20|4291.76|4291.16|4291.26|4290.66|4292.76|4292.16|4290.76|4290.16|83
1646032470000|2022-02-28 07:14:30|4291.13|4290.53|4293.13|4292.53|4293.26|4292.66|4290.88|4290.28|67
1646032480000|2022-02-28 07:14:40|4293.01|4292.41|4292.01|4291.41|4293.26|4292.66|4291.13|4290.53|91
1646032490000|2022-02-28 07:14:50|4291.63|4291.03|4292.88|4292.28|4293.01|4292.41|4291.26|4290.66|80
1646032500000|2022-02-28 07:15:00|4293.01|4292.41|4291.63|4291.03|4293.01|4292.41|4290.38|4289.78|82
1646032510000|2022-02-28 07:15:10|4291.76|4291.16|4293.38|4292.78|4293.38|4292.78|4291.76|4291.16|63
1646032520000|2022-02-28 07:15:20|4293.26|4292.66|4294.26|4293.66|4294.63|4294.03|4293.01|4292.41|133
1646032530000|2022-02-28 07:15:30|4294.01|4293.41|4294.38|4293.78|4294.38|4293.78|4293.01|4292.41|91
1646032540000|2022-02-28 07:15:40|4294.13|4293.53|4293.51|4292.91|4294.51|4293.91|4293.01|4292.41|66
1646032550000|2022-02-28 07:15:50|4293.63|4293.03|4294.13|4293.53|4294.63|4294.03|4293.51|4292.91|75
1646032560000|2022-02-28 07:16:00|4294.01|4293.41|4293.51|4292.91|4294.26|4293.66|4292.51|4291.91|76
1646032570000|2022-02-28 07:16:10|4293.26|4292.66|4294.26|4293.66|4294.26|4293.66|4293.26|4292.66|55
1646032580000|2022-02-28 07:16:20|4294.01|4293.41|4295.01|4294.41|4295.26|4294.66|4293.76|4293.16|86
1646032590000|2022-02-28 07:16:30|4295.26|4294.66|4297.01|4296.41|4298.01|4297.41|4295.26|4294.66|180
1646032600000|2022-02-28 07:16:40|4297.26|4296.66|4296.01|4295.41|4297.51|4296.91|4296.01|4295.41|136
1646032610000|2022-02-28 07:16:50|4295.51|4294.91|4293.76|4293.16|4295.51|4294.91|4293.63|4293.03|134
1646032620000|2022-02-28 07:17:00|4293.88|4293.28|4293.38|4292.78|4294.38|4293.78|4292.76|4292.16|130
1646032630000|2022-02-28 07:17:10|4293.88|4293.28|4295.88|4295.28|4296.13|4295.53|4293.51|4292.91|94
1646032640000|2022-02-28 07:17:20|4295.38|4294.78|4295.38|4294.78|4296.01|4295.41|4294.51|4293.91|75
1646032650000|2022-02-28 07:17:30|4295.26|4294.66|4293.76|4293.16|4295.26|4294.66|4293.63|4293.03|58
1646032660000|2022-02-28 07:17:40|4294.63|4294.03|4294.88|4294.28|4295.26|4294.66|4294.01|4293.41|141
1646032670000|2022-02-28 07:17:50|4295.01|4294.41|4295.63|4295.03|4295.76|4295.16|4293.51|4292.91|105
1646032680000|2022-02-28 07:18:00|4295.38|4294.78|4294.51|4293.91|4295.76|4295.16|4293.88|4293.28|73
1646032690000|2022-02-28 07:18:10|4294.38|4293.78|4294.01|4293.41|4294.63|4294.03|4293.26|4292.66|20
1646032700000|2022-02-28 07:18:20|4293.88|4293.28|4293.26|4292.66|4293.88|4293.28|4292.88|4292.28|56
1646032710000|2022-02-28 07:18:30|4293.01|4292.41|4293.76|4293.16|4294.01|4293.41|4292.51|4291.91|84
1646032720000|2022-02-28 07:18:40|4293.88|4293.28|4292.51|4291.91|4294.01|4293.41|4292.38|4291.78|58
1646032730000|2022-02-28 07:18:50|4292.63|4292.03|4292.01|4291.41|4292.63|4292.03|4291.63|4291.03|70
1646032740000|2022-02-28 07:19:00|4291.76|4291.16|4292.38|4291.78|4293.51|4292.91|4291.26|4290.66|153
1646032750000|2022-02-28 07:19:10|4292.26|4291.66|4289.88|4289.28|4292.38|4291.78|4289.76|4289.16|78
1646032760000|2022-02-28 07:19:20|4290.01|4289.41|4289.63|4289.03|4290.13|4289.53|4289.38|4288.78|80
1646032770000|2022-02-28 07:19:30|4289.76|4289.16|4289.76|4289.16|4290.76|4290.16|4289.38|4288.78|112
1646032780000|2022-02-28 07:19:40|4289.63|4289.03|4290.01|4289.41|4290.26|4289.66|4289.26|4288.66|98
1646032790000|2022-02-28 07:19:50|4290.38|4289.78|4292.01|4291.41|4292.51|4291.91|4290.13|4289.53|94
1646032800000|2022-02-28 07:20:00|4292.13|4291.53|4290.51|4289.91|4292.38|4291.78|4290.38|4289.78|66
1646032810000|2022-02-28 07:20:10|4290.63|4290.03|4289.76|4289.16|4291.13|4290.53|4289.76|4289.16|44
1646032820000|2022-02-28 07:20:20|4290.26|4289.66|4291.26|4290.66|4291.26|4290.66|4290.26|4289.66|51
1646032830000|2022-02-28 07:20:30|4291.38|4290.78|4292.26|4291.66|4292.26|4291.66|4290.88|4290.28|74
1646032840000|2022-02-28 07:20:40|4292.13|4291.53|4292.38|4291.78|4292.51|4291.91|4291.63|4291.03|86
1646032850000|2022-02-28 07:20:50|4292.51|4291.91|4292.76|4292.16|4293.01|4292.41|4292.51|4291.91|31
1646032860000|2022-02-28 07:21:00|4292.88|4292.28|4293.01|4292.41|4293.51|4292.91|4292.76|4292.16|22
1646032870000|2022-02-28 07:21:10|4293.26|4292.66|4292.26|4291.66|4293.76|4293.16|4292.26|4291.66|52
1646032880000|2022-02-28 07:21:20|4292.51|4291.91|4291.51|4290.91|4292.51|4291.91|4291.13|4290.53|60
1646032890000|2022-02-28 07:21:30|4291.38|4290.78|4293.51|4292.91|4293.51|4292.91|4291.38|4290.78|46
1646032900000|2022-02-28 07:21:40|4293.38|4292.78|4293.51|4292.91|4293.63|4293.03|4292.76|4292.16|29
1646032910000|2022-02-28 07:21:50|4293.26|4292.66|4293.26|4292.66|4293.51|4292.91|4293.13|4292.53|19
1646032920000|2022-02-28 07:22:00|4293.38|4292.78|4294.13|4293.53|4294.26|4293.66|4293.13|4292.53|53
1646032930000|2022-02-28 07:22:10|4293.88|4293.28|4295.01|4294.41|4295.26|4294.66|4293.63|4293.03|104
1646032940000|2022-02-28 07:22:20|4295.26|4294.66|4295.51|4294.91|4296.38|4295.78|4295.13|4294.53|92
1646032950000|2022-02-28 07:22:30|4295.38|4294.78|4296.76|4296.16|4297.26|4296.66|4295.26|4294.66|57
1646032960000|2022-02-28 07:22:40|4296.63|4296.03|4296.26|4295.66|4296.63|4296.03|4295.38|4294.78|54
1646032970000|2022-02-28 07:22:50|4296.38|4295.78|4298.13|4297.53|4298.51|4297.91|4296.38|4295.78|128
1646032980000|2022-02-28 07:23:00|4298.26|4297.66|4296.26|4295.66|4298.38|4297.78|4296.13|4295.53|143
1646032990000|2022-02-28 07:23:10|4296.38|4295.78|4297.26|4296.66|4297.63|4297.03|4296.38|4295.78|62
1646033000000|2022-02-28 07:23:20|4297.38|4296.78|4296.01|4295.41|4297.38|4296.78|4295.88|4295.28|36
1646033010000|2022-02-28 07:23:30|4296.26|4295.66|4296.51|4295.91|4296.51|4295.91|4296.13|4295.53|46
1646033020000|2022-02-28 07:23:40|4296.76|4296.16|4297.88|4297.28|4298.26|4297.66|4296.76|4296.16|88
1646033030000|2022-02-28 07:23:50|4298.01|4297.41|4298.26|4297.66|4298.76|4298.16|4298.01|4297.41|62
1646033040000|2022-02-28 07:24:00|4298.38|4297.78|4297.01|4296.41|4298.51|4297.91|4296.76|4296.16|61
1646033050000|2022-02-28 07:24:10|4296.88|4296.28|4296.63|4296.03|4297.26|4296.66|4296.63|4296.03|45
1646033060000|2022-02-28 07:24:20|4296.51|4295.91|4297.76|4297.16|4297.76|4297.16|4296.13|4295.53|53
1646033070000|2022-02-28 07:24:30|4297.51|4296.91|4297.76|4297.16|4297.88|4297.28|4297.51|4296.91|14
1646033080000|2022-02-28 07:24:40|4298.13|4297.53|4298.01|4297.41|4298.26|4297.66|4297.63|4297.03|15
1646033090000|2022-02-28 07:24:50|4297.88|4297.28|4297.13|4296.53|4297.88|4297.28|4296.76|4296.16|46
1646033100000|2022-02-28 07:25:00|4297.26|4296.66|4297.26|4296.66|4298.01|4297.41|4297.01|4296.41|40
1646033110000|2022-02-28 07:25:10|4297.38|4296.78|4297.76|4297.16|4298.26|4297.66|4297.38|4296.78|59
1646033120000|2022-02-28 07:25:20|4298.01|4297.41|4297.63|4297.03|4298.26|4297.66|4297.26|4296.66|50
1646033130000|2022-02-28 07:25:30|4298.26|4297.66|4298.51|4297.91|4298.76|4298.16|4298.01|4297.41|65
1646033140000|2022-02-28 07:25:40|4298.63|4298.03|4300.26|4299.66|4300.26|4299.66|4298.38|4297.78|77
1646033150000|2022-02-28 07:25:50|4300.13|4299.53|4300.76|4300.16|4300.88|4300.28|4299.88|4299.28|105
1646033160000|2022-02-28 07:26:00|4300.63|4300.03|4301.51|4300.91|4302.26|4301.66|4300.51|4299.91|267
1646033170000|2022-02-28 07:26:10|4301.76|4301.16|4303.51|4302.91|4304.88|4304.28|4301.76|4301.16|736
1646033180000|2022-02-28 07:26:20|4303.76|4303.16|4304.13|4303.53|4304.26|4303.66|4303.38|4302.78|141
1646033190000|2022-02-28 07:26:30|4304.26|4303.66|4303.51|4302.91|4304.26|4303.66|4302.26|4301.66|232
1646033200000|2022-02-28 07:26:40|4303.26|4302.66|4301.76|4301.16|4303.51|4302.91|4301.76|4301.16|130
1646033210000|2022-02-28 07:26:50|4302.01|4301.41|4300.13|4299.53|4302.01|4301.41|4300.13|4299.53|333
1646033220000|2022-02-28 07:27:00|4301.76|4301.16|4301.01|4300.41|4301.88|4301.28|4300.88|4300.28|164
1646033230000|2022-02-28 07:27:10|4300.88|4300.28|4299.51|4298.91|4301.13|4300.53|4299.26|4298.66|173
1646033240000|2022-02-28 07:27:20|4299.63|4299.03|4298.26|4297.66|4299.76|4299.16|4298.26|4297.66|110
1646033250000|2022-02-28 07:27:30|4298.38|4297.78|4300.01|4299.41|4301.01|4300.41|4298.38|4297.78|188
1646033260000|2022-02-28 07:27:40|4299.88|4299.28|4298.63|4298.03|4300.13|4299.53|4298.26|4297.66|119
1646033270000|2022-02-28 07:27:50|4298.38|4297.78|4298.13|4297.53|4298.38|4297.78|4297.76|4297.16|124
1646033280000|2022-02-28 07:28:00|4298.26|4297.66|4297.38|4296.78|4299.63|4299.03|4297.38|4296.78|302
1646033290000|2022-02-28 07:28:10|4297.26|4296.66|4298.01|4297.41|4299.01|4298.41|4296.51|4295.91|314
1646033300000|2022-02-28 07:28:20|4297.88|4297.28|4297.38|4296.78|4298.01|4297.41|4297.01|4296.41|158
1646033310000|2022-02-28 07:28:30|4297.26|4296.66|4299.51|4298.91|4299.88|4299.28|4297.26|4296.66|201
1646033320000|2022-02-28 07:28:40|4299.76|4299.16|4299.51|4298.91|4300.63|4300.03|4299.51|4298.91|80
1646033330000|2022-02-28 07:28:50|4299.01|4298.41|4299.76|4299.16|4299.76|4299.16|4299.01|4298.41|42
1646033340000|2022-02-28 07:29:00|4299.88|4299.28|4299.51|4298.91|4299.88|4299.28|4298.51|4297.91|112
1646033350000|2022-02-28 07:29:10|4299.38|4298.78|4300.63|4300.03|4300.88|4300.28|4299.38|4298.78|103
1646033360000|2022-02-28 07:29:20|4300.38|4299.78|4298.26|4297.66|4301.26|4300.66|4298.26|4297.66|188
1646033370000|2022-02-28 07:29:30|4298.51|4297.91|4297.26|4296.66|4298.51|4297.91|4296.51|4295.91|146
1646033380000|2022-02-28 07:29:40|4297.38|4296.78|4297.51|4296.91|4298.63|4298.03|4297.38|4296.78|132
1646033390000|2022-02-28 07:29:50|4297.63|4297.03|4297.51|4296.91|4297.76|4297.16|4297.01|4296.41|106
1646033400000|2022-02-28 07:30:00|4297.76|4297.16|4298.01|4297.41|4298.76|4298.16|4297.01|4296.41|275
1646033410000|2022-02-28 07:30:10|4298.13|4297.53|4297.13|4296.53|4299.01|4298.41|4296.88|4296.28|90
1646033420000|2022-02-28 07:30:20|4297.01|4296.41|4300.13|4299.53|4300.26|4299.66|4297.01|4296.41|127
1646033430000|2022-02-28 07:30:30|4299.88|4299.28|4298.76|4298.16|4300.26|4299.66|4298.76|4298.16|102
1646033440000|2022-02-28 07:30:40|4298.88|4298.28|4300.76|4300.16|4301.01|4300.41|4298.26|4297.66|173
1646033450000|2022-02-28 07:30:50|4301.01|4300.41|4301.76|4301.16|4301.88|4301.28|4300.26|4299.66|114
1646033460000|2022-02-28 07:31:00|4301.63|4301.03|4302.51|4301.91|4303.01|4302.41|4301.63|4301.03|72
1646033470000|2022-02-28 07:31:10|4302.26|4301.66|4299.51|4298.91|4302.26|4301.66|4298.88|4298.28|152
1646033480000|2022-02-28 07:31:20|4299.76|4299.16|4299.26|4298.66|4300.26|4299.66|4299.26|4298.66|68
1646033490000|2022-02-28 07:31:30|4298.76|4298.16|4300.76|4300.16|4300.76|4300.16|4298.76|4298.16|108
1646033500000|2022-02-28 07:31:40|4300.63|4300.03|4298.51|4297.91|4300.63|4300.03|4297.88|4297.28|151
1646033510000|2022-02-28 07:31:50|4298.76|4298.16|4300.76|4300.16|4301.13|4300.53|4298.76|4298.16|192
1646033520000|2022-02-28 07:32:00|4300.51|4299.91|4300.63|4300.03|4300.76|4300.16|4299.01|4298.41|171
1646033530000|2022-02-28 07:32:10|4300.76|4300.16|4300.01|4299.41|4301.26|4300.66|4299.88|4299.28|98
1646033540000|2022-02-28 07:32:20|4299.51|4298.91|4300.76|4300.16|4300.76|4300.16|4299.26|4298.66|58
1646033550000|2022-02-28 07:32:30|4301.76|4301.16|4303.13|4302.53|4303.88|4303.28|4301.01|4300.41|177
1646033560000|2022-02-28 07:32:40|4303.26|4302.66|4303.51|4302.91|4304.01|4303.41|4302.88|4302.28|190
1646033570000|2022-02-28 07:32:50|4304.01|4303.41|4304.51|4303.91|4305.01|4304.41|4303.76|4303.16|196
1646033580000|2022-02-28 07:33:00|4304.88|4304.28|4304.01|4303.41|4305.01|4304.41|4303.51|4302.91|110
1646033590000|2022-02-28 07:33:10|4303.88|4303.28|4304.51|4303.91|4304.51|4303.91|4303.01|4302.41|105
1646033600000|2022-02-28 07:33:20|4304.76|4304.16|4304.26|4303.66|4304.76|4304.16|4304.01|4303.41|79
1646033610000|2022-02-28 07:33:30|4304.38|4303.78|4304.88|4304.28|4305.01|4304.41|4304.38|4303.78|255
1646033620000|2022-02-28 07:33:40|4305.01|4304.41|4307.01|4306.41|4307.51|4306.91|4304.51|4303.91|314
1646033630000|2022-02-28 07:33:50|4307.13|4306.53|4306.76|4306.16|4307.63|4307.03|4306.26|4305.66|205
1646033640000|2022-02-28 07:34:00|4307.01|4306.41|4306.01|4305.41|4307.01|4306.41|4305.76|4305.16|229
1646033650000|2022-02-28 07:34:10|4306.13|4305.53|4307.01|4306.41|4307.51|4306.91|4305.51|4304.91|141
1646033660000|2022-02-28 07:34:20|4306.88|4306.28|4305.51|4304.91|4307.51|4306.91|4305.51|4304.91|64
1646033670000|2022-02-28 07:34:30|4305.26|4304.66|4305.76|4305.16|4306.51|4305.91|4304.51|4303.91|164
1646033680000|2022-02-28 07:34:40|4305.88|4305.28|4306.76|4306.16|4306.88|4306.28|4305.26|4304.66|126
1646033690000|2022-02-28 07:34:50|4306.88|4306.28|4307.13|4306.53|4307.76|4307.16|4306.63|4306.03|33
1646033700000|2022-02-28 07:35:00|4307.01|4306.41|4307.26|4306.66|4308.51|4307.91|4307.01|4306.41|243
1646033710000|2022-02-28 07:35:10|4307.38|4306.78|4307.76|4307.16|4307.88|4307.28|4307.01|4306.41|83
1646033720000|2022-02-28 07:35:20|4307.88|4307.28|4311.51|4310.91|4311.63|4311.03|4307.51|4306.91|366
1646033730000|2022-02-28 07:35:30|4312.01|4311.41|4311.01|4310.41|4312.01|4311.41|4309.76|4309.16|187
1646033740000|2022-02-28 07:35:40|4310.76|4310.16|4312.01|4311.41|4312.76|4312.16|4310.51|4309.91|204
1646033750000|2022-02-28 07:35:50|4311.76|4311.16|4311.76|4311.16|4312.38|4311.78|4311.01|4310.41|170
1646033760000|2022-02-28 07:36:00|4313.26|4312.66|4313.01|4312.41|4313.51|4312.91|4312.63|4312.03|298
1646033770000|2022-02-28 07:36:10|4313.13|4312.53|4313.01|4312.41|4313.76|4313.16|4312.51|4311.91|235
1646033780000|2022-02-28 07:36:20|4312.88|4312.28|4313.76|4313.16|4313.76|4313.16|4312.63|4312.03|313
1646033790000|2022-02-28 07:36:30|4314.01|4313.41|4314.76|4314.16|4315.01|4314.41|4314.01|4313.41|590
1646033800000|2022-02-28 07:36:40|4315.01|4314.41|4313.88|4313.28|4315.01|4314.41|4313.88|4313.28|237
1646033810000|2022-02-28 07:36:50|4313.76|4313.16|4313.76|4313.16|4314.01|4313.41|4312.51|4311.91|239
1646033820000|2022-02-28 07:37:00|4313.88|4313.28|4312.51|4311.91|4313.88|4313.28|4312.26|4311.66|135
1646033830000|2022-02-28 07:37:10|4312.76|4312.16|4311.51|4310.91|4312.76|4312.16|4311.38|4310.78|152
1646033840000|2022-02-28 07:37:20|4311.38|4310.78|4311.26|4310.66|4311.38|4310.78|4310.13|4309.53|151
1646033850000|2022-02-28 07:37:30|4311.13|4310.53|4310.88|4310.28|4312.01|4311.41|4310.51|4309.91|242
1646033860000|2022-02-28 07:37:40|4310.76|4310.16|4310.26|4309.66|4311.01|4310.41|4310.26|4309.66|56
1646033870000|2022-02-28 07:37:50|4310.38|4309.78|4310.76|4310.16|4310.88|4310.28|4309.88|4309.28|69
1646033880000|2022-02-28 07:38:00|4310.88|4310.28|4310.88|4310.28|4311.88|4311.28|4310.76|4310.16|112
1646033890000|2022-02-28 07:38:10|4311.01|4310.41|4309.88|4309.28|4311.01|4310.41|4309.38|4308.78|74
1646033900000|2022-02-28 07:38:20|4309.76|4309.16|4308.51|4307.91|4309.76|4309.16|4308.51|4307.91|111
1646033910000|2022-02-28 07:38:30|4308.63|4308.03|4308.76|4308.16|4308.76|4308.16|4308.01|4307.41|69
1646033920000|2022-02-28 07:38:40|4308.51|4307.91|4307.26|4306.66|4308.51|4307.91|4307.26|4306.66|77
1646033930000|2022-02-28 07:38:50|4307.38|4306.78|4308.88|4308.28|4309.01|4308.41|4307.38|4306.78|144
1646033940000|2022-02-28 07:39:00|4309.38|4308.78|4309.01|4308.41|4310.01|4309.41|4308.88|4308.28|91
1646033950000|2022-02-28 07:39:10|4309.26|4308.66|4311.26|4310.66|4311.26|4310.66|4309.26|4308.66|94
1646033960000|2022-02-28 07:39:20|4310.63|4310.03|4309.88|4309.28|4311.01|4310.41|4309.76|4309.16|106
1646033970000|2022-02-28 07:39:30|4310.38|4309.78|4310.01|4309.41|4310.51|4309.91|4309.26|4308.66|42
1646033980000|2022-02-28 07:39:40|4309.76|4309.16|4310.38|4309.78|4310.51|4309.91|4309.51|4308.91|58
1646033990000|2022-02-28 07:39:50|4310.26|4309.66|4310.51|4309.91|4311.01|4310.41|4310.01|4309.41|63
1646034000000|2022-02-28 07:40:00|4310.76|4310.16|4311.51|4310.91|4312.13|4311.53|4310.51|4309.91|102
1646034010000|2022-02-28 07:40:10|4311.38|4310.78|4313.26|4312.66|4313.38|4312.78|4311.38|4310.78|65
1646034020000|2022-02-28 07:40:20|4313.01|4312.41|4312.38|4311.78|4313.13|4312.53|4312.38|4311.78|77
1646034030000|2022-02-28 07:40:30|4312.51|4311.91|4312.26|4311.66|4313.88|4313.28|4312.26|4311.66|69
1646034040000|2022-02-28 07:40:40|4312.51|4311.91|4313.76|4313.16|4314.01|4313.41|4312.51|4311.91|58
1646034050000|2022-02-28 07:40:50|4313.63|4313.03|4314.01|4313.41|4314.01|4313.41|4313.38|4312.78|24
1646034060000|2022-02-28 07:41:00|4313.88|4313.28|4314.26|4313.66|4315.01|4314.41|4313.76|4313.16|182
1646034070000|2022-02-28 07:41:10|4314.13|4313.53|4315.26|4314.66|4315.38|4314.78|4313.76|4313.16|131
1646034080000|2022-02-28 07:41:20|4315.38|4314.78|4314.38|4313.78|4315.63|4315.03|4314.26|4313.66|186
1646034090000|2022-02-28 07:41:30|4314.26|4313.66|4314.01|4313.41|4314.63|4314.03|4313.26|4312.66|118
1646034100000|2022-02-28 07:41:40|4313.76|4313.16|4313.76|4313.16|4314.01|4313.41|4312.13|4311.53|197
1646034110000|2022-02-28 07:41:50|4313.51|4312.91|4315.26|4314.66|4315.51|4314.91|4313.01|4312.41|180
1646034120000|2022-02-28 07:42:00|4315.51|4314.91|4312.76|4312.16|4315.51|4314.91|4312.76|4312.16|323
1646034130000|2022-02-28 07:42:10|4313.26|4312.66|4314.01|4313.41|4314.01|4313.41|4313.01|4312.41|146
1646034140000|2022-02-28 07:42:20|4314.26|4313.66|4314.01|4313.41|4314.51|4313.91|4313.38|4312.78|74
1646034150000|2022-02-28 07:42:30|4314.13|4313.53|4313.38|4312.78|4314.13|4313.53|4312.76|4312.16|60
1646034160000|2022-02-28 07:42:40|4313.51|4312.91|4314.76|4314.16|4315.01|4314.41|4313.26|4312.66|169
1646034170000|2022-02-28 07:42:50|4314.88|4314.28|4315.26|4314.66|4315.76|4315.16|4314.88|4314.28|96
1646034180000|2022-02-28 07:43:00|4315.13|4314.53|4316.88|4316.28|4317.26|4316.66|4315.13|4314.53|152
1646034190000|2022-02-28 07:43:10|4317.01|4316.41|4317.63|4317.03|4317.76|4317.16|4317.01|4316.41|156
1646034200000|2022-02-28 07:43:20|4318.01|4317.41|4317.01|4316.41|4318.26|4317.66|4316.76|4316.16|167
1646034210000|2022-02-28 07:43:30|4316.88|4316.28|4316.51|4315.91|4317.01|4316.41|4316.01|4315.41|59
1646034220000|2022-02-28 07:43:40|4317.26|4316.66|4316.01|4315.41|4317.26|4316.66|4315.51|4314.91|157
1646034230000|2022-02-28 07:43:50|4316.13|4315.53|4315.76|4315.16|4316.26|4315.66|4315.76|4315.16|58
1646034240000|2022-02-28 07:44:00|4315.26|4314.66|4315.01|4314.41|4315.76|4315.16|4315.01|4314.41|86
1646034250000|2022-02-28 07:44:10|4315.26|4314.66|4317.51|4316.91|4317.51|4316.91|4315.01|4314.41|140
1646034260000|2022-02-28 07:44:20|4317.63|4317.03|4317.76|4317.16|4317.76|4317.16|4316.88|4316.28|55
1646034270000|2022-02-28 07:44:30|4317.63|4317.03|4317.26|4316.66|4317.88|4317.28|4317.13|4316.53|52
1646034280000|2022-02-28 07:44:40|4316.76|4316.16|4316.13|4315.53|4316.76|4316.16|4315.76|4315.16|96
1646034290000|2022-02-28 07:44:50|4316.01|4315.41|4317.51|4316.91|4317.51|4316.91|4316.01|4315.41|84
1646034300000|2022-02-28 07:45:00|4317.26|4316.66|4316.38|4315.78|4317.26|4316.66|4316.38|4315.78|163
1646034310000|2022-02-28 07:45:10|4316.26|4315.66|4316.51|4315.91|4316.76|4316.16|4316.01|4315.41|45
1646034320000|2022-02-28 07:45:20|4316.26|4315.66|4317.26|4316.66|4317.26|4316.66|4316.01|4315.41|111
1646034330000|2022-02-28 07:45:30|4317.51|4316.91|4317.88|4317.28|4318.01|4317.41|4317.01|4316.41|121
1646034340000|2022-02-28 07:45:40|4317.76|4317.16|4320.38|4319.78|4321.01|4320.41|4317.76|4317.16|535
1646034350000|2022-02-28 07:45:50|4320.26|4319.66|4320.76|4320.16|4320.76|4320.16|4319.51|4318.91|164
1646034360000|2022-02-28 07:46:00|4320.51|4319.91|4322.01|4321.41|4322.76|4322.16|4320.51|4319.91|354
1646034370000|2022-02-28 07:46:10|4321.88|4321.28|4322.26|4321.66|4322.63|4322.03|4321.26|4320.66|189
1646034380000|2022-02-28 07:46:20|4321.76|4321.16|4321.51|4320.91|4322.26|4321.66|4321.51|4320.91|40
1646034390000|2022-02-28 07:46:30|4321.76|4321.16|4321.26|4320.66|4323.26|4322.66|4321.26|4320.66|227
1646034400000|2022-02-28 07:46:40|4321.51|4320.91|4320.38|4319.78|4321.51|4320.91|4320.38|4319.78|114
1646034410000|2022-02-28 07:46:50|4320.51|4319.91|4321.01|4320.41|4321.26|4320.66|4319.88|4319.28|95
1646034420000|2022-02-28 07:47:00|4321.26|4320.66|4321.26|4320.66|4321.76|4321.16|4320.51|4319.91|114
1646034430000|2022-02-28 07:47:10|4321.01|4320.41|4324.13|4323.53|4324.51|4323.91|4321.01|4320.41|638
1646034440000|2022-02-28 07:47:20|4324.26|4323.66|4323.51|4322.91|4324.51|4323.91|4323.26|4322.66|148
1646034450000|2022-02-28 07:47:30|4323.26|4322.66|4322.51|4321.91|4323.76|4323.16|4322.51|4321.91|89
1646034460000|2022-02-28 07:47:40|4322.76|4322.16|4322.51|4321.91|4322.76|4322.16|4321.76|4321.16|124
1646034470000|2022-02-28 07:47:50|4322.26|4321.66|4322.13|4321.53|4322.76|4322.16|4321.51|4320.91|196
1646034480000|2022-02-28 07:48:00|4322.01|4321.41|4320.26|4319.66|4322.51|4321.91|4320.01|4319.41|313
1646034490000|2022-02-28 07:48:10|4321.01|4320.41|4320.63|4320.03|4321.51|4320.91|4320.26|4319.66|165
1646034500000|2022-02-28 07:48:20|4320.76|4320.16|4320.38|4319.78|4321.51|4320.91|4320.01|4319.41|184
1646034510000|2022-02-28 07:48:30|4319.88|4319.28|4319.76|4319.16|4320.51|4319.91|4319.76|4319.16|153
1646034520000|2022-02-28 07:48:40|4320.01|4319.41|4320.63|4320.03|4320.63|4320.03|4319.51|4318.91|230
1646034530000|2022-02-28 07:48:50|4320.51|4319.91|4319.63|4319.03|4320.88|4320.28|4319.63|4319.03|181
1646034540000|2022-02-28 07:49:00|4319.51|4318.91|4321.51|4320.91|4321.51|4320.91|4319.51|4318.91|271
1646034550000|2022-02-28 07:49:10|4321.76|4321.16|4321.51|4320.91|4322.01|4321.41|4321.01|4320.41|144
1646034560000|2022-02-28 07:49:20|4321.63|4321.03|4323.01|4322.41|4323.63|4323.03|4321.63|4321.03|317
1646034570000|2022-02-28 07:49:30|4323.26|4322.66|4320.76|4320.16|4323.26|4322.66|4320.51|4319.91|247
1646034580000|2022-02-28 07:49:40|4320.63|4320.03|4320.76|4320.16|4320.76|4320.16|4319.76|4319.16|188
1646034590000|2022-02-28 07:49:50|4320.51|4319.91|4320.26|4319.66|4320.76|4320.16|4320.26|4319.66|71
1646034600000|2022-02-28 07:50:00|4320.51|4319.91|4319.76|4319.16|4320.76|4320.16|4319.51|4318.91|167
1646034610000|2022-02-28 07:50:10|4320.01|4319.41|4320.26|4319.66|4321.13|4320.53|4319.51|4318.91|234
1646034620000|2022-02-28 07:50:20|4320.01|4319.41|4321.26|4320.66|4321.38|4320.78|4320.01|4319.41|92
1646034630000|2022-02-28 07:50:30|4321.01|4320.41|4321.38|4320.78|4321.63|4321.03|4320.76|4320.16|64
1646034640000|2022-02-28 07:50:40|4321.26|4320.66|4320.63|4320.03|4322.13|4321.53|4320.13|4319.53|189
1646034650000|2022-02-28 07:50:50|4320.38|4319.78|4319.63|4319.03|4321.26|4320.66|4319.51|4318.91|130
1646034660000|2022-02-28 07:51:00|4319.51|4318.91|4319.63|4319.03|4319.76|4319.16|4319.51|4318.91|157
1646034670000|2022-02-28 07:51:10|4317.38|4316.78|4317.01|4316.41|4317.38|4316.78|4316.76|4316.16|517
1646034680000|2022-02-28 07:51:20|4316.76|4316.16|4317.26|4316.66|4317.38|4316.78|4316.76|4316.16|60
1646034690000|2022-02-28 07:51:30|4316.76|4316.16|4316.88|4316.28|4317.13|4316.53|4316.76|4316.16|95
1646034700000|2022-02-28 07:51:40|4317.13|4316.53|4317.63|4317.03|4318.76|4318.16|4317.13|4316.53|113
1646034710000|2022-02-28 07:51:50|4317.51|4316.91|4317.13|4316.53|4317.51|4316.91|4317.13|4316.53|53
1646034720000|2022-02-28 07:52:00|4317.26|4316.66|4318.26|4317.66|4318.51|4317.91|4316.51|4315.91|94
1646034730000|2022-02-28 07:52:10|4318.38|4317.78|4318.13|4317.53|4318.76|4318.16|4318.01|4317.41|33
1646034740000|2022-02-28 07:52:20|4318.01|4317.41|4317.26|4316.66|4318.13|4317.53|4317.01|4316.41|60
1646034750000|2022-02-28 07:52:30|4317.13|4316.53|4317.01|4316.41|4317.88|4317.28|4316.88|4316.28|72
1646034760000|2022-02-28 07:52:40|4316.88|4316.28|4316.51|4315.91|4316.88|4316.28|4316.26|4315.66|62
1646034770000|2022-02-28 07:52:50|4316.38|4315.78|4316.76|4316.16|4317.26|4316.66|4316.26|4315.66|26
1646034780000|2022-02-28 07:53:00|4316.88|4316.28|4317.01|4316.41|4317.51|4316.91|4316.76|4316.16|25
1646034790000|2022-02-28 07:53:10|4316.88|4316.28|4316.26|4315.66|4317.26|4316.66|4316.13|4315.53|47
1646034800000|2022-02-28 07:53:20|4316.01|4315.41|4316.01|4315.41|4316.38|4315.78|4315.76|4315.16|129
1646034810000|2022-02-28 07:53:30|4315.76|4315.16|4314.01|4313.41|4316.26|4315.66|4313.76|4313.16|274
1646034820000|2022-02-28 07:53:40|4313.88|4313.28|4313.63|4313.03|4313.88|4313.28|4312.76|4312.16|103
1646034830000|2022-02-28 07:53:50|4313.76|4313.16|4314.76|4314.16|4315.26|4314.66|4313.76|4313.16|175
1646034840000|2022-02-28 07:54:00|4314.26|4313.66|4313.38|4312.78|4314.51|4313.91|4313.26|4312.66|80
1646034850000|2022-02-28 07:54:10|4313.51|4312.91|4313.13|4312.53|4313.51|4312.91|4312.76|4312.16|180
1646034860000|2022-02-28 07:54:20|4313.01|4312.41|4315.01|4314.41|4315.01|4314.41|4313.01|4312.41|90
1646034870000|2022-02-28 07:54:30|4315.13|4314.53|4314.76|4314.16|4315.13|4314.53|4314.26|4313.66|81
1646034880000|2022-02-28 07:54:40|4314.88|4314.28|4314.26|4313.66|4315.26|4314.66|4314.01|4313.41|51
1646034890000|2022-02-28 07:54:50|4314.51|4313.91|4314.13|4313.53|4314.76|4314.16|4313.76|4313.16|59
1646034900000|2022-02-28 07:55:00|4314.01|4313.41|4314.01|4313.41|4315.51|4314.91|4314.01|4313.41|138
1646034910000|2022-02-28 07:55:10|4314.26|4313.66|4313.26|4312.66|4314.38|4313.78|4312.51|4311.91|112
1646034920000|2022-02-28 07:55:20|4313.01|4312.41|4313.51|4312.91|4314.26|4313.66|4313.01|4312.41|113
1646034930000|2022-02-28 07:55:30|4313.38|4312.78|4314.01|4313.41|4315.01|4314.41|4312.51|4311.91|271
1646034940000|2022-02-28 07:55:40|4314.26|4313.66|4314.38|4313.78|4315.26|4314.66|4314.26|4313.66|215
1646034950000|2022-02-28 07:55:50|4314.51|4313.91|4317.63|4317.03|4317.76|4317.16|4314.51|4313.91|271
1646034960000|2022-02-28 07:56:00|4317.01|4316.41|4317.26|4316.66|4317.26|4316.66|4316.51|4315.91|118
1646034970000|2022-02-28 07:56:10|4317.13|4316.53|4318.76|4318.16|4319.01|4318.41|4317.01|4316.41|141
1646034980000|2022-02-28 07:56:20|4319.01|4318.41|4317.76|4317.16|4319.13|4318.53|4317.63|4317.03|134
1646034990000|2022-02-28 07:56:30|4318.26|4317.66|4318.63|4318.03|4318.63|4318.03|4318.01|4317.41|74
1646035000000|2022-02-28 07:56:40|4318.76|4318.16|4320.76|4320.16|4320.88|4320.28|4318.76|4318.16|152
1646035010000|2022-02-28 07:56:50|4320.51|4319.91|4319.76|4319.16|4320.88|4320.28|4319.51|4318.91|97
1646035020000|2022-02-28 07:57:00|4319.38|4318.78|4316.88|4316.28|4319.51|4318.91|4316.76|4316.16|146
1646035030000|2022-02-28 07:57:10|4317.01|4316.41|4317.51|4316.91|4317.51|4316.91|4316.88|4316.28|32
1646035040000|2022-02-28 07:57:20|4318.01|4317.41|4319.01|4318.41|4319.01|4318.41|4317.63|4317.03|41
1646035050000|2022-02-28 07:57:30|4319.26|4318.66|4318.01|4317.41|4319.38|4318.78|4317.76|4317.16|53
1646035060000|2022-02-28 07:57:40|4317.88|4317.28|4317.01|4316.41|4318.01|4317.41|4317.01|4316.41|36
1646035070000|2022-02-28 07:57:50|4317.13|4316.53|4317.01|4316.41|4317.51|4316.91|4317.01|4316.41|69
1646035080000|2022-02-28 07:58:00|4316.88|4316.28|4317.76|4317.16|4318.26|4317.66|4316.88|4316.28|46
1646035090000|2022-02-28 07:58:10|4318.26|4317.66|4319.01|4318.41|4319.26|4318.66|4318.13|4317.53|68
1646035100000|2022-02-28 07:58:20|4319.13|4318.53|4319.76|4319.16|4320.26|4319.66|4319.01|4318.41|107
1646035110000|2022-02-28 07:58:30|4319.63|4319.03|4318.51|4317.91|4320.01|4319.41|4318.26|4317.66|91
1646035120000|2022-02-28 07:58:40|4318.76|4318.16|4318.76|4318.16|4319.26|4318.66|4318.51|4317.91|86
1646035130000|2022-02-28 07:58:50|4319.01|4318.41|4320.26|4319.66|4320.26|4319.66|4318.76|4318.16|44
1646035140000|2022-02-28 07:59:00|4320.13|4319.53|4319.51|4318.91|4320.13|4319.53|4319.01|4318.41|83
1646035150000|2022-02-28 07:59:10|4319.63|4319.03|4319.51|4318.91|4320.26|4319.66|4319.13|4318.53|57
1646035160000|2022-02-28 07:59:20|4319.38|4318.78|4319.51|4318.91|4319.51|4318.91|4319.01|4318.41|26
1646035170000|2022-02-28 07:59:30|4319.26|4318.66|4317.63|4317.03|4319.51|4318.91|4317.63|4317.03|87
1646035180000|2022-02-28 07:59:40|4317.88|4317.28|4316.63|4316.03|4317.88|4317.28|4316.26|4315.66|191
1646035190000|2022-02-28 07:59:50|4315.76|4315.16|4316.01|4315.41|4316.51|4315.91|4315.51|4314.91|216
1646035200000|2022-02-28 08:00:00|4316.88|4316.28|4317.38|4316.78|4318.63|4318.03|4316.88|4316.28|524
1646035210000|2022-02-28 08:00:10|4316.26|4315.66|4314.13|4313.53|4316.51|4315.91|4312.63|4312.03|483
1646035220000|2022-02-28 08:00:20|4313.63|4313.03|4314.88|4314.28|4315.01|4314.41|4313.26|4312.66|338
1646035230000|2022-02-28 08:00:30|4315.01|4314.41|4313.26|4312.66|4315.51|4314.91|4313.01|4312.41|340
1646035240000|2022-02-28 08:00:40|4313.51|4312.91|4312.13|4311.53|4314.76|4314.16|4312.01|4311.41|271
1646035250000|2022-02-28 08:00:50|4312.51|4311.91|4313.76|4313.16|4314.63|4314.03|4312.51|4311.91|304
1646035260000|2022-02-28 08:01:00|4313.51|4312.91|4312.51|4311.91|4315.38|4314.78|4312.51|4311.91|254
1646035270000|2022-02-28 08:01:10|4312.76|4312.16|4313.26|4312.66|4315.01|4314.41|4312.63|4312.03|264
1646035280000|2022-02-28 08:01:20|4312.76|4312.16|4313.76|4313.16|4313.76|4313.16|4311.01|4310.41|363
1646035290000|2022-02-28 08:01:30|4313.63|4313.03|4315.01|4314.41|4315.26|4314.66|4313.51|4312.91|197
1646035300000|2022-02-28 08:01:40|4315.26|4314.66|4316.13|4315.53|4316.26|4315.66|4315.26|4314.66|146
1646035310000|2022-02-28 08:01:50|4316.01|4315.41|4317.63|4317.03|4317.88|4317.28|4315.76|4315.16|123
1646035320000|2022-02-28 08:02:00|4317.76|4317.16|4319.26|4318.66|4319.38|4318.78|4317.76|4317.16|306
1646035330000|2022-02-28 08:02:10|4319.01|4318.41|4319.63|4319.03|4320.01|4319.41|4318.76|4318.16|156
1646035340000|2022-02-28 08:02:20|4319.76|4319.16|4320.51|4319.91|4321.01|4320.41|4319.76|4319.16|158
1646035350000|2022-02-28 08:02:30|4320.26|4319.66|4319.01|4318.41|4320.26|4319.66|4317.63|4317.03|186
1646035360000|2022-02-28 08:02:40|4318.88|4318.28|4317.26|4316.66|4319.26|4318.66|4317.26|4316.66|144
1646035370000|2022-02-28 08:02:50|4317.13|4316.53|4316.01|4315.41|4317.51|4316.91|4315.51|4314.91|134
1646035380000|2022-02-28 08:03:00|4315.76|4315.16|4316.88|4316.28|4317.38|4316.78|4315.51|4314.91|262
1646035390000|2022-02-28 08:03:10|4317.01|4316.41|4319.76|4319.16|4320.01|4319.41|4317.01|4316.41|174
1646035400000|2022-02-28 08:03:20|4319.51|4318.91|4318.51|4317.91|4319.51|4318.91|4317.38|4316.78|163
1646035410000|2022-02-28 08:03:30|4318.63|4318.03|4321.01|4320.41|4321.76|4321.16|4318.51|4317.91|247
1646035420000|2022-02-28 08:03:40|4320.76|4320.16|4319.26|4318.66|4320.88|4320.28|4318.76|4318.16|175
1646035430000|2022-02-28 08:03:50|4320.01|4319.41|4322.01|4321.41|4322.38|4321.78|4319.51|4318.91|182
1646035440000|2022-02-28 08:04:00|4322.51|4321.91|4321.38|4320.78|4322.76|4322.16|4321.01|4320.41|189
1646035450000|2022-02-28 08:04:10|4321.76|4321.16|4322.51|4321.91|4323.01|4322.41|4320.76|4320.16|204
1646035460000|2022-02-28 08:04:20|4322.26|4321.66|4322.13|4321.53|4322.76|4322.16|4321.26|4320.66|114
1646035470000|2022-02-28 08:04:30|4322.01|4321.41|4319.76|4319.16|4322.01|4321.41|4319.76|4319.16|198
1646035480000|2022-02-28 08:04:40|4320.13|4319.53|4323.63|4323.03|4323.63|4323.03|4320.13|4319.53|277
1646035490000|2022-02-28 08:04:50|4323.51|4322.91|4324.51|4323.91|4324.51|4323.91|4322.88|4322.28|273
1646035500000|2022-02-28 08:05:00|4324.13|4323.53|4322.01|4321.41|4324.76|4324.16|4321.51|4320.91|317
1646035510000|2022-02-28 08:05:10|4322.38|4321.78|4322.63|4322.03|4324.01|4323.41|4321.76|4321.16|118
1646035520000|2022-02-28 08:05:20|4322.51|4321.91|4323.51|4322.91|4324.63|4324.03|4322.51|4321.91|135
1646035530000|2022-02-28 08:05:30|4324.01|4323.41|4324.01|4323.41|4324.76|4324.16|4323.76|4323.16|77
1646035540000|2022-02-28 08:05:40|4324.26|4323.66|4324.51|4323.91|4324.51|4323.91|4322.76|4322.16|251
1646035550000|2022-02-28 08:05:50|4324.26|4323.66|4323.76|4323.16|4324.76|4324.16|4323.01|4322.41|123
1646035560000|2022-02-28 08:06:00|4323.26|4322.66|4322.63|4322.03|4323.51|4322.91|4320.26|4319.66|284
1646035570000|2022-02-28 08:06:10|4322.76|4322.16|4322.88|4322.28|4323.13|4322.53|4321.51|4320.91|96
1646035580000|2022-02-28 08:06:20|4322.76|4322.16|4324.01|4323.41|4324.51|4323.91|4322.63|4322.03|98
1646035590000|2022-02-28 08:06:30|4324.26|4323.66|4323.63|4323.03|4324.26|4323.66|4323.26|4322.66|34
1646035600000|2022-02-28 08:06:40|4324.26|4323.66|4324.01|4323.41|4324.51|4323.91|4322.76|4322.16|268
1646035610000|2022-02-28 08:06:50|4323.51|4322.91|4324.51|4323.91|4324.51|4323.91|4323.13|4322.53|116
1646035620000|2022-02-28 08:07:00|4324.01|4323.41|4321.38|4320.78|4324.51|4323.91|4321.01|4320.41|132
1646035630000|2022-02-28 08:07:10|4321.51|4320.91|4320.88|4320.28|4322.01|4321.41|4320.51|4319.91|52
1646035640000|2022-02-28 08:07:20|4320.76|4320.16|4322.63|4322.03|4323.01|4322.41|4320.76|4320.16|139
1646035650000|2022-02-28 08:07:30|4323.01|4322.41|4323.63|4323.03|4323.88|4323.28|4322.51|4321.91|90
1646035660000|2022-02-28 08:07:40|4323.51|4322.91|4322.51|4321.91|4323.51|4322.91|4322.51|4321.91|161
1646035670000|2022-02-28 08:07:50|4322.26|4321.66|4322.63|4322.03|4324.13|4323.53|4322.26|4321.66|98
1646035680000|2022-02-28 08:08:00|4322.76|4322.16|4323.01|4322.41|4323.63|4323.03|4321.38|4320.78|131
1646035690000|2022-02-28 08:08:10|4322.63|4322.03|4324.26|4323.66|4324.26|4323.66|4322.38|4321.78|130
1646035700000|2022-02-28 08:08:20|4324.13|4323.53|4322.88|4322.28|4324.88|4324.28|4322.88|4322.28|301
1646035710000|2022-02-28 08:08:30|4323.01|4322.41|4322.38|4321.78|4323.51|4322.91|4322.01|4321.41|147
1646035720000|2022-02-28 08:08:40|4322.63|4322.03|4323.26|4322.66|4323.63|4323.03|4322.01|4321.41|154
1646035730000|2022-02-28 08:08:50|4323.13|4322.53|4322.76|4322.16|4323.26|4322.66|4322.51|4321.91|87
1646035740000|2022-02-28 08:09:00|4322.38|4321.78|4322.88|4322.28|4323.51|4322.91|4321.76|4321.16|142
1646035750000|2022-02-28 08:09:10|4322.76|4322.16|4323.01|4322.41|4323.51|4322.91|4322.38|4321.78|83
1646035760000|2022-02-28 08:09:20|4323.26|4322.66|4322.26|4321.66|4323.26|4322.66|4321.76|4321.16|60
1646035770000|2022-02-28 08:09:30|4322.01|4321.41|4321.51|4320.91|4322.26|4321.66|4321.26|4320.66|67
1646035780000|2022-02-28 08:09:40|4321.76|4321.16|4320.76|4320.16|4321.88|4321.28|4320.51|4319.91|89
1646035790000|2022-02-28 08:09:50|4321.01|4320.41|4318.88|4318.28|4321.01|4320.41|4318.63|4318.03|162
1646035800000|2022-02-28 08:10:00|4318.76|4318.16|4321.26|4320.66|4321.76|4321.16|4318.76|4318.16|189
1646035810000|2022-02-28 08:10:10|4321.38|4320.78|4322.51|4321.91|4324.38|4323.78|4321.38|4320.78|235
1646035820000|2022-02-28 08:10:20|4322.13|4321.53|4324.26|4323.66|4324.51|4323.91|4322.01|4321.41|142
1646035830000|2022-02-28 08:10:30|4324.76|4324.16|4323.76|4323.16|4324.76|4324.16|4323.01|4322.41|164
1646035840000|2022-02-28 08:10:40|4323.51|4322.91|4322.26|4321.66|4324.01|4323.41|4322.01|4321.41|152
1646035850000|2022-02-28 08:10:50|4321.88|4321.28|4322.26|4321.66|4322.51|4321.91|4321.26|4320.66|110
1646035860000|2022-02-28 08:11:00|4321.88|4321.28|4321.01|4320.41|4322.01|4321.41|4319.88|4319.28|133
1646035870000|2022-02-28 08:11:10|4320.63|4320.03|4320.26|4319.66|4321.26|4320.66|4319.76|4319.16|172
1646035880000|2022-02-28 08:11:20|4320.01|4319.41|4320.01|4319.41|4320.51|4319.91|4319.51|4318.91|108
1646035890000|2022-02-28 08:11:30|4319.88|4319.28|4319.01|4318.41|4320.26|4319.66|4318.63|4318.03|212
1646035900000|2022-02-28 08:11:40|4319.26|4318.66|4319.76|4319.16|4320.13|4319.53|4319.01|4318.41|53
1646035910000|2022-02-28 08:11:50|4320.01|4319.41|4319.76|4319.16|4320.76|4320.16|4319.76|4319.16|203
1646035920000|2022-02-28 08:12:00|4320.26|4319.66|4321.76|4321.16|4321.88|4321.28|4320.26|4319.66|93
1646035930000|2022-02-28 08:12:10|4321.88|4321.28|4319.13|4318.53|4322.01|4321.41|4319.13|4318.53|84
1646035940000|2022-02-28 08:12:20|4319.01|4318.41|4318.01|4317.41|4319.01|4318.41|4317.26|4316.66|178
1646035950000|2022-02-28 08:12:30|4317.88|4317.28|4318.26|4317.66|4319.26|4318.66|4317.38|4316.78|114
1646035960000|2022-02-28 08:12:40|4318.01|4317.41|4316.01|4315.41|4318.38|4317.78|4315.76|4315.16|196
1646035970000|2022-02-28 08:12:50|4316.26|4315.66|4313.26|4312.66|4316.26|4315.66|4313.26|4312.66|311
1646035980000|2022-02-28 08:13:00|4313.51|4312.91|4314.26|4313.66|4315.01|4314.41|4313.01|4312.41|235
1646035990000|2022-02-28 08:13:10|4314.38|4313.78|4315.26|4314.66|4315.51|4314.91|4313.26|4312.66|156
1646036000000|2022-02-28 08:13:20|4315.13|4314.53|4314.51|4313.91|4315.26|4314.66|4313.88|4313.28|88
1646036010000|2022-02-28 08:13:30|4314.76|4314.16|4316.51|4315.91|4317.13|4316.53|4314.76|4314.16|124
1646036020000|2022-02-28 08:13:40|4317.01|4316.41|4316.26|4315.66|4317.26|4316.66|4315.76|4315.16|153
1646036030000|2022-02-28 08:13:50|4315.88|4315.28|4314.51|4313.91|4316.01|4315.41|4314.26|4313.66|186
1646036040000|2022-02-28 08:14:00|4314.38|4313.78|4312.88|4312.28|4315.38|4314.78|4312.88|4312.28|116
1646036050000|2022-02-28 08:14:10|4313.01|4312.41|4312.63|4312.03|4313.76|4313.16|4312.38|4311.78|134
1646036060000|2022-02-28 08:14:20|4312.76|4312.16|4312.13|4311.53|4312.88|4312.28|4311.63|4311.03|114
1646036070000|2022-02-28 08:14:30|4311.63|4311.03|4312.38|4311.78|4313.13|4312.53|4310.51|4309.91|217
1646036080000|2022-02-28 08:14:40|4312.51|4311.91|4312.26|4311.66|4313.76|4313.16|4312.01|4311.41|173
1646036090000|2022-02-28 08:14:50|4312.01|4311.41|4315.01|4314.41|4315.01|4314.41|4312.01|4311.41|100
1646036100000|2022-02-28 08:15:00|4315.26|4314.66|4315.51|4314.91|4316.51|4315.91|4314.51|4313.91|191
1646036110000|2022-02-28 08:15:10|4315.76|4315.16|4316.76|4316.16|4317.51|4316.91|4315.51|4314.91|197
1646036120000|2022-02-28 08:15:20|4316.38|4315.78|4317.01|4316.41|4317.26|4316.66|4315.76|4315.16|106
1646036130000|2022-02-28 08:15:30|4316.38|4315.78|4317.26|4316.66|4318.38|4317.78|4316.38|4315.78|175
1646036140000|2022-02-28 08:15:40|4317.38|4316.78|4318.26|4317.66|4318.38|4317.78|4317.26|4316.66|197
1646036150000|2022-02-28 08:15:50|4317.88|4317.28|4319.26|4318.66|4319.38|4318.78|4317.76|4317.16|185
1646036160000|2022-02-28 08:16:00|4319.51|4318.91|4319.63|4319.03|4320.01|4319.41|4318.76|4318.16|89
1646036170000|2022-02-28 08:16:10|4319.51|4318.91|4318.63|4318.03|4319.88|4319.28|4318.01|4317.41|85
1646036180000|2022-02-28 08:16:20|4318.76|4318.16|4317.01|4316.41|4319.01|4318.41|4317.01|4316.41|91
1646036190000|2022-02-28 08:16:30|4317.13|4316.53|4316.51|4315.91|4317.38|4316.78|4316.01|4315.41|153
1646036200000|2022-02-28 08:16:40|4316.63|4316.03|4316.76|4316.16|4317.51|4316.91|4316.51|4315.91|52
1646036210000|2022-02-28 08:16:50|4317.26|4316.66|4315.13|4314.53|4317.26|4316.66|4314.76|4314.16|79
1646036220000|2022-02-28 08:17:00|4315.26|4314.66|4318.01|4317.41|4318.01|4317.41|4315.01|4314.41|112
1646036230000|2022-02-28 08:17:10|4317.76|4317.16|4317.01|4316.41|4318.26|4317.66|4316.76|4316.16|73
1646036240000|2022-02-28 08:17:20|4316.76|4316.16|4317.51|4316.91|4317.76|4317.16|4315.88|4315.28|60
1646036250000|2022-02-28 08:17:30|4317.63|4317.03|4318.13|4317.53|4318.26|4317.66|4317.26|4316.66|25
1646036260000|2022-02-28 08:17:40|4318.01|4317.41|4314.76|4314.16|4318.51|4317.91|4314.51|4313.91|116
1646036270000|2022-02-28 08:17:50|4315.01|4314.41|4316.01|4315.41|4316.01|4315.41|4314.88|4314.28|61
1646036280000|2022-02-28 08:18:00|4315.51|4314.91|4316.51|4315.91|4316.51|4315.91|4315.01|4314.41|121
1646036290000|2022-02-28 08:18:10|4316.38|4315.78|4314.63|4314.03|4316.76|4316.16|4313.88|4313.28|198
1646036300000|2022-02-28 08:18:20|4314.76|4314.16|4315.38|4314.78|4315.51|4314.91|4314.51|4313.91|97
1646036310000|2022-02-28 08:18:30|4315.26|4314.66|4317.26|4316.66|4318.76|4318.16|4315.26|4314.66|125
1646036320000|2022-02-28 08:18:40|4317.13|4316.53|4316.76|4316.16|4317.38|4316.78|4316.13|4315.53|98
1646036330000|2022-02-28 08:18:50|4317.13|4316.53|4317.51|4316.91|4317.51|4316.91|4315.51|4314.91|127
1646036340000|2022-02-28 08:19:00|4317.63|4317.03|4316.01|4315.41|4317.63|4317.03|4315.38|4314.78|94
1646036350000|2022-02-28 08:19:10|4316.13|4315.53|4315.76|4315.16|4316.51|4315.91|4314.88|4314.28|101
1646036360000|2022-02-28 08:19:20|4315.51|4314.91|4314.88|4314.28|4315.76|4315.16|4314.51|4313.91|95
1646036370000|2022-02-28 08:19:30|4315.01|4314.41|4316.51|4315.91|4316.51|4315.91|4314.76|4314.16|59
1646036380000|2022-02-28 08:19:40|4316.63|4316.03|4315.38|4314.78|4316.76|4316.16|4314.13|4313.53|141
1646036390000|2022-02-28 08:19:50|4315.26|4314.66|4314.26|4313.66|4315.26|4314.66|4314.01|4313.41|53
1646036400000|2022-02-28 08:20:00|4314.51|4313.91|4314.13|4313.53|4314.51|4313.91|4313.26|4312.66|98
1646036410000|2022-02-28 08:20:10|4314.26|4313.66|4312.88|4312.28|4314.26|4313.66|4312.51|4311.91|86
1646036420000|2022-02-28 08:20:20|4312.76|4312.16|4312.76|4312.16|4313.76|4313.16|4312.26|4311.66|175
1646036430000|2022-02-28 08:20:30|4312.63|4312.03|4316.01|4315.41|4316.13|4315.53|4312.51|4311.91|67
1646036440000|2022-02-28 08:20:40|4316.13|4315.53|4316.76|4316.16|4316.76|4316.16|4315.76|4315.16|96
1646036450000|2022-02-28 08:20:50|4316.63|4316.03|4317.63|4317.03|4318.01|4317.41|4316.51|4315.91|71
1646036460000|2022-02-28 08:21:00|4317.76|4317.16|4314.76|4314.16|4317.76|4317.16|4314.76|4314.16|124
1646036470000|2022-02-28 08:21:10|4314.51|4313.91|4313.76|4313.16|4314.88|4314.28|4313.51|4312.91|100
1646036480000|2022-02-28 08:21:20|4313.63|4313.03|4313.01|4312.41|4314.26|4313.66|4312.88|4312.28|76
1646036490000|2022-02-28 08:21:30|4313.26|4312.66|4314.01|4313.41|4316.01|4315.41|4313.26|4312.66|113
1646036500000|2022-02-28 08:21:40|4314.13|4313.53|4313.88|4313.28|4314.63|4314.03|4313.76|4313.16|67
1646036510000|2022-02-28 08:21:50|4314.01|4313.41|4313.76|4313.16|4314.13|4313.53|4312.63|4312.03|135
1646036520000|2022-02-28 08:22:00|4313.63|4313.03|4313.26|4312.66|4315.01|4314.41|4313.13|4312.53|65
1646036530000|2022-02-28 08:22:10|4312.63|4312.03|4311.51|4310.91|4312.63|4312.03|4311.26|4310.66|118
1646036540000|2022-02-28 08:22:20|4311.38|4310.78|4313.26|4312.66|4313.51|4312.91|4311.26|4310.66|86
1646036550000|2022-02-28 08:22:30|4313.13|4312.53|4312.76|4312.16|4313.13|4312.53|4311.76|4311.16|105
1646036560000|2022-02-28 08:22:40|4313.01|4312.41|4314.01|4313.41|4314.51|4313.91|4312.76|4312.16|85
1646036570000|2022-02-28 08:22:50|4313.76|4313.16|4313.51|4312.91|4314.51|4313.91|4312.88|4312.28|157
1646036580000|2022-02-28 08:23:00|4313.63|4313.03|4314.13|4313.53|4314.38|4313.78|4313.26|4312.66|93
1646036590000|2022-02-28 08:23:10|4314.51|4313.91|4315.13|4314.53|4315.51|4314.91|4314.01|4313.41|93
1646036600000|2022-02-28 08:23:20|4315.26|4314.66|4314.51|4313.91|4315.26|4314.66|4314.13|4313.53|116
1646036610000|2022-02-28 08:23:30|4314.13|4313.53|4311.01|4310.41|4314.13|4313.53|4311.01|4310.41|140
1646036620000|2022-02-28 08:23:40|4311.13|4310.53|4311.88|4311.28|4312.38|4311.78|4310.63|4310.03|80
1646036630000|2022-02-28 08:23:50|4312.01|4311.41|4313.01|4312.41|4313.38|4312.78|4311.76|4311.16|46
1646036640000|2022-02-28 08:24:00|4312.63|4312.03|4313.26|4312.66|4313.76|4313.16|4312.63|4312.03|124
1646036650000|2022-02-28 08:24:10|4313.51|4312.91|4312.38|4311.78|4314.63|4314.03|4311.88|4311.28|159
1646036660000|2022-02-28 08:24:20|4312.01|4311.41|4311.01|4310.41|4312.01|4311.41|4310.51|4309.91|145
1646036670000|2022-02-28 08:24:30|4310.88|4310.28|4311.13|4310.53|4311.76|4311.16|4310.63|4310.03|107
1646036680000|2022-02-28 08:24:40|4311.01|4310.41|4310.01|4309.41|4311.13|4310.53|4309.26|4308.66|102
1646036690000|2022-02-28 08:24:50|4309.88|4309.28|4310.26|4309.66|4310.51|4309.91|4309.76|4309.16|86
1646036700000|2022-02-28 08:25:00|4310.01|4309.41|4310.63|4310.03|4311.76|4311.16|4310.01|4309.41|201
1646036710000|2022-02-28 08:25:10|4310.88|4310.28|4312.13|4311.53|4312.76|4312.16|4310.88|4310.28|104
1646036720000|2022-02-28 08:25:20|4311.88|4311.28|4311.76|4311.16|4312.38|4311.78|4310.63|4310.03|98
1646036730000|2022-02-28 08:25:30|4312.01|4311.41|4312.51|4311.91|4313.01|4312.41|4311.63|4311.03|105
1646036740000|2022-02-28 08:25:40|4312.13|4311.53|4312.51|4311.91|4312.88|4312.28|4311.76|4311.16|97
1646036750000|2022-02-28 08:25:50|4312.63|4312.03|4311.63|4311.03|4313.01|4312.41|4311.13|4310.53|117
1646036760000|2022-02-28 08:26:00|4311.51|4310.91|4311.51|4310.91|4311.88|4311.28|4310.26|4309.66|112
1646036770000|2022-02-28 08:26:10|4311.13|4310.53|4311.88|4311.28|4312.63|4312.03|4311.13|4310.53|90
1646036780000|2022-02-28 08:26:20|4312.26|4311.66|4312.26|4311.66|4313.01|4312.41|4312.01|4311.41|99
1646036790000|2022-02-28 08:26:30|4312.38|4311.78|4312.26|4311.66|4312.76|4312.16|4312.01|4311.41|108
1646036800000|2022-02-28 08:26:40|4312.13|4311.53|4312.13|4311.53|4312.88|4312.28|4312.13|4311.53|30
1646036810000|2022-02-28 08:26:50|4312.01|4311.41|4311.76|4311.16|4312.13|4311.53|4311.51|4310.91|117
1646036820000|2022-02-28 08:27:00|4311.51|4310.91|4312.26|4311.66|4313.51|4312.91|4311.26|4310.66|144
1646036830000|2022-02-28 08:27:10|4312.01|4311.41|4311.26|4310.66|4312.26|4311.66|4311.26|4310.66|52
1646036840000|2022-02-28 08:27:20|4310.51|4309.91|4310.01|4309.41|4310.76|4310.16|4309.76|4309.16|194
1646036850000|2022-02-28 08:27:30|4310.13|4309.53|4311.76|4311.16|4311.88|4311.28|4310.01|4309.41|127
1646036860000|2022-02-28 08:27:40|4311.51|4310.91|4312.38|4311.78|4312.63|4312.03|4311.38|4310.78|73
1646036870000|2022-02-28 08:27:50|4312.26|4311.66|4313.26|4312.66|4313.38|4312.78|4311.76|4311.16|91
1646036880000|2022-02-28 08:28:00|4313.38|4312.78|4313.26|4312.66|4313.38|4312.78|4312.76|4312.16|45
1646036890000|2022-02-28 08:28:10|4313.13|4312.53|4313.01|4312.41|4313.51|4312.91|4312.76|4312.16|43
1646036900000|2022-02-28 08:28:20|4312.01|4311.41|4312.88|4312.28|4313.13|4312.53|4311.51|4310.91|87
1646036910000|2022-02-28 08:28:30|4312.01|4311.41|4312.63|4312.03|4312.76|4312.16|4310.88|4310.28|125
1646036920000|2022-02-28 08:28:40|4312.51|4311.91|4312.76|4312.16|4313.26|4312.66|4312.51|4311.91|46
1646036930000|2022-02-28 08:28:50|4312.26|4311.66|4312.51|4311.91|4312.88|4312.28|4312.13|4311.53|65
1646036940000|2022-02-28 08:29:00|4312.26|4311.66|4313.38|4312.78|4313.88|4313.28|4312.26|4311.66|76
1646036950000|2022-02-28 08:29:10|4313.26|4312.66|4314.51|4313.91|4314.63|4314.03|4312.51|4311.91|103
1646036960000|2022-02-28 08:29:20|4314.38|4313.78|4313.01|4312.41|4314.51|4313.91|4312.88|4312.28|77
1646036970000|2022-02-28 08:29:30|4312.88|4312.28|4313.51|4312.91|4314.01|4313.41|4312.88|4312.28|66
1646036980000|2022-02-28 08:29:40|4313.63|4313.03|4313.63|4313.03|4314.38|4313.78|4313.63|4313.03|49
1646036990000|2022-02-28 08:29:50|4313.51|4312.91|4314.51|4313.91|4314.63|4314.03|4313.51|4312.91|54
1646037000000|2022-02-28 08:30:00|4314.26|4313.66|4314.76|4314.16|4314.76|4314.16|4313.01|4312.41|120
1646037010000|2022-02-28 08:30:10|4314.51|4313.91|4313.88|4313.28|4314.76|4314.16|4313.51|4312.91|100
1646037020000|2022-02-28 08:30:20|4313.76|4313.16|4312.51|4311.91|4313.76|4313.16|4312.51|4311.91|123
1646037030000|2022-02-28 08:30:30|4312.38|4311.78|4313.01|4312.41|4314.13|4313.53|4312.38|4311.78|79
1646037040000|2022-02-28 08:30:40|4313.51|4312.91|4313.76|4313.16|4314.01|4313.41|4313.51|4312.91|36
1646037050000|2022-02-28 08:30:50|4313.63|4313.03|4312.88|4312.28|4313.76|4313.16|4312.51|4311.91|111
1646037060000|2022-02-28 08:31:00|4312.63|4312.03|4313.01|4312.41|4313.51|4312.91|4312.51|4311.91|82
1646037070000|2022-02-28 08:31:10|4312.51|4311.91|4312.51|4311.91|4312.88|4312.28|4311.88|4311.28|88
1646037080000|2022-02-28 08:31:20|4312.26|4311.66|4311.76|4311.16|4312.76|4312.16|4311.76|4311.16|86
1646037090000|2022-02-28 08:31:30|4311.51|4310.91|4312.01|4311.41|4312.01|4311.41|4310.76|4310.16|76
1646037100000|2022-02-28 08:31:40|4312.51|4311.91|4313.01|4312.41|4313.63|4313.03|4312.01|4311.41|139
1646037110000|2022-02-28 08:31:50|4313.13|4312.53|4313.13|4312.53|4314.01|4313.41|4312.76|4312.16|72
1646037120000|2022-02-28 08:32:00|4313.38|4312.78|4313.13|4312.53|4314.13|4313.53|4312.76|4312.16|78
1646037130000|2022-02-28 08:32:10|4312.76|4312.16|4312.26|4311.66|4312.88|4312.28|4311.88|4311.28|51
1646037140000|2022-02-28 08:32:20|4312.13|4311.53|4312.01|4311.41|4312.76|4312.16|4311.51|4310.91|90
1646037150000|2022-02-28 08:32:30|4312.26|4311.66|4310.88|4310.28|4312.51|4311.91|4310.51|4309.91|108
1646037160000|2022-02-28 08:32:40|4311.01|4310.41|4310.63|4310.03|4311.26|4310.66|4310.13|4309.53|59
1646037170000|2022-02-28 08:32:50|4310.76|4310.16|4311.76|4311.16|4312.01|4311.41|4310.63|4310.03|43
1646037180000|2022-02-28 08:33:00|4311.88|4311.28|4310.76|4310.16|4312.38|4311.78|4310.51|4309.91|57
1646037190000|2022-02-28 08:33:10|4310.51|4309.91|4310.51|4309.91|4311.01|4310.41|4310.01|4309.41|58
1646037200000|2022-02-28 08:33:20|4310.38|4309.78|4310.51|4309.91|4310.76|4310.16|4310.01|4309.41|45
1646037210000|2022-02-28 08:33:30|4310.63|4310.03|4311.01|4310.41|4311.26|4310.66|4310.51|4309.91|42
1646037220000|2022-02-28 08:33:40|4311.26|4310.66|4310.76|4310.16|4311.26|4310.66|4310.63|4310.03|41
1646037230000|2022-02-28 08:33:50|4311.01|4310.41|4311.38|4310.78|4311.76|4311.16|4310.76|4310.16|51
1646037240000|2022-02-28 08:34:00|4311.51|4310.91|4311.51|4310.91|4312.01|4311.41|4310.88|4310.28|96
1646037250000|2022-02-28 08:34:10|4311.38|4310.78|4311.51|4310.91|4311.76|4311.16|4310.76|4310.16|74
1646037260000|2022-02-28 08:34:20|4311.26|4310.66|4308.13|4307.53|4311.26|4310.66|4308.13|4307.53|130
1646037270000|2022-02-28 08:34:30|4308.38|4307.78|4308.26|4307.66|4309.01|4308.41|4308.26|4307.66|146
1646037280000|2022-02-28 08:34:40|4308.01|4307.41|4308.51|4307.91|4308.51|4307.91|4308.01|4307.41|105
1646037290000|2022-02-28 08:34:50|4308.63|4308.03|4307.88|4307.28|4309.51|4308.91|4307.88|4307.28|223
1646037300000|2022-02-28 08:35:00|4308.01|4307.41|4309.01|4308.41|4310.26|4309.66|4307.88|4307.28|112
1646037310000|2022-02-28 08:35:10|4308.76|4308.16|4309.01|4308.41|4309.51|4308.91|4308.13|4307.53|86
1646037320000|2022-02-28 08:35:20|4309.51|4308.91|4308.63|4308.03|4309.51|4308.91|4308.51|4307.91|51
1646037330000|2022-02-28 08:35:30|4308.76|4308.16|4309.26|4308.66|4309.63|4309.03|4308.51|4307.91|53
1646037340000|2022-02-28 08:35:40|4309.63|4309.03|4308.88|4308.28|4310.76|4310.16|4308.88|4308.28|90
1646037350000|2022-02-28 08:35:50|4309.13|4308.53|4309.01|4308.41|4309.76|4309.16|4309.01|4308.41|34
1646037360000|2022-02-28 08:36:00|4308.76|4308.16|4308.26|4307.66|4308.76|4308.16|4308.13|4307.53|61
1646037370000|2022-02-28 08:36:10|4308.51|4307.91|4309.26|4308.66|4309.38|4308.78|4308.51|4307.91|40
1646037380000|2022-02-28 08:36:20|4309.51|4308.91|4309.51|4308.91|4310.01|4309.41|4308.88|4308.28|71
1646037390000|2022-02-28 08:36:30|4309.38|4308.78|4308.76|4308.16|4310.51|4309.91|4308.76|4308.16|98
1646037400000|2022-02-28 08:36:40|4308.88|4308.28|4308.76|4308.16|4308.88|4308.28|4308.26|4307.66|50
1646037410000|2022-02-28 08:36:50|4309.01|4308.41|4307.51|4306.91|4309.01|4308.41|4306.88|4306.28|158
1646037420000|2022-02-28 08:37:00|4307.38|4306.78|4307.76|4307.16|4308.26|4307.66|4307.38|4306.78|94
1646037430000|2022-02-28 08:37:10|4307.63|4307.03|4307.01|4306.41|4308.13|4307.53|4306.63|4306.03|78
1646037440000|2022-02-28 08:37:20|4306.88|4306.28|4305.88|4305.28|4307.26|4306.66|4305.88|4305.28|129
1646037450000|2022-02-28 08:37:30|4305.76|4305.16|4306.76|4306.16|4306.88|4306.28|4305.63|4305.03|136
1646037460000|2022-02-28 08:37:40|4306.88|4306.28|4305.51|4304.91|4307.01|4306.41|4305.01|4304.41|145
1646037470000|2022-02-28 08:37:50|4305.26|4304.66|4303.13|4302.53|4305.26|4304.66|4303.01|4302.41|271
1646037480000|2022-02-28 08:38:00|4303.51|4302.91|4303.26|4302.66|4304.51|4303.91|4303.26|4302.66|107
1646037490000|2022-02-28 08:38:10|4303.13|4302.53|4304.01|4303.41|4304.26|4303.66|4303.01|4302.41|178
1646037500000|2022-02-28 08:38:20|4303.88|4303.28|4303.01|4302.41|4304.51|4303.91|4302.51|4301.91|209
1646037510000|2022-02-28 08:38:30|4303.38|4302.78|4304.63|4304.03|4304.63|4304.03|4302.76|4302.16|228
1646037520000|2022-02-28 08:38:40|4304.51|4303.91|4303.01|4302.41|4304.51|4303.91|4302.76|4302.16|65
1646037530000|2022-02-28 08:38:50|4302.76|4302.16|4303.01|4302.41|4303.26|4302.66|4302.51|4301.91|74
1646037540000|2022-02-28 08:39:00|4302.76|4302.16|4302.51|4301.91|4303.01|4302.41|4302.51|4301.91|189
1646037550000|2022-02-28 08:39:10|4302.76|4302.16|4303.01|4302.41|4303.88|4303.28|4302.76|4302.16|232
1646037560000|2022-02-28 08:39:20|4302.76|4302.16|4302.88|4302.28|4303.13|4302.53|4302.51|4301.91|191
1646037570000|2022-02-28 08:39:30|4302.76|4302.16|4303.38|4302.78|4303.38|4302.78|4302.51|4301.91|103
1646037580000|2022-02-28 08:39:40|4303.26|4302.66|4303.01|4302.41|4303.63|4303.03|4302.51|4301.91|67
1646037590000|2022-02-28 08:39:50|4302.88|4302.28|4302.51|4301.91|4303.26|4302.66|4302.51|4301.91|92
1646037600000|2022-02-28 08:40:00|4302.76|4302.16|4304.76|4304.16|4305.26|4304.66|4302.76|4302.16|187
1646037610000|2022-02-28 08:40:10|4304.63|4304.03|4304.13|4303.53|4304.63|4304.03|4303.76|4303.16|59
1646037620000|2022-02-28 08:40:20|4304.01|4303.41|4303.38|4302.78|4304.01|4303.41|4303.26|4302.66|59
1646037630000|2022-02-28 08:40:30|4303.51|4302.91|4303.26|4302.66|4304.13|4303.53|4303.26|4302.66|130
1646037640000|2022-02-28 08:40:40|4302.76|4302.16|4303.38|4302.78|4303.63|4303.03|4302.76|4302.16|88
1646037650000|2022-02-28 08:40:50|4303.76|4303.16|4304.51|4303.91|4305.26|4304.66|4303.51|4302.91|85
1646037660000|2022-02-28 08:41:00|4304.76|4304.16|4304.76|4304.16|4305.01|4304.41|4304.26|4303.66|69
1646037670000|2022-02-28 08:41:10|4304.63|4304.03|4304.26|4303.66|4304.63|4304.03|4304.01|4303.41|67
1646037680000|2022-02-28 08:41:20|4304.13|4303.53|4302.51|4301.91|4304.13|4303.53|4302.51|4301.91|165
1646037690000|2022-02-28 08:41:30|4302.88|4302.28|4300.38|4299.78|4303.26|4302.66|4300.13|4299.53|464
1646037700000|2022-02-28 08:41:40|4300.51|4299.91|4299.76|4299.16|4301.01|4300.41|4299.76|4299.16|116
1646037710000|2022-02-28 08:41:50|4299.63|4299.03|4300.01|4299.41|4300.51|4299.91|4299.63|4299.03|65
1646037720000|2022-02-28 08:42:00|4300.26|4299.66|4299.76|4299.16|4300.26|4299.66|4299.63|4299.03|98
1646037730000|2022-02-28 08:42:10|4299.63|4299.03|4299.76|4299.16|4300.26|4299.66|4299.63|4299.03|59
1646037740000|2022-02-28 08:42:20|4299.88|4299.28|4298.13|4297.53|4300.01|4299.41|4297.26|4296.66|345
1646037750000|2022-02-28 08:42:30|4298.51|4297.91|4299.38|4298.78|4299.51|4298.91|4298.13|4297.53|81
1646037760000|2022-02-28 08:42:40|4299.13|4298.53|4299.38|4298.78|4299.63|4299.03|4298.76|4298.16|118
1646037770000|2022-02-28 08:42:50|4299.63|4299.03|4298.88|4298.28|4300.38|4299.78|4298.88|4298.28|106
1646037780000|2022-02-28 08:43:00|4298.76|4298.16|4299.26|4298.66|4299.88|4299.28|4298.63|4298.03|74
1646037790000|2022-02-28 08:43:10|4298.88|4298.28|4297.51|4296.91|4299.13|4298.53|4297.38|4296.78|62
1646037800000|2022-02-28 08:43:20|4297.01|4296.41|4296.51|4295.91|4297.63|4297.03|4296.26|4295.66|364
1646037810000|2022-02-28 08:43:30|4296.38|4295.78|4297.01|4296.41|4297.13|4296.53|4296.38|4295.78|88
1646037820000|2022-02-28 08:43:40|4297.13|4296.53|4298.76|4298.16|4298.76|4298.16|4297.01|4296.41|143
1646037830000|2022-02-28 08:43:50|4299.01|4298.41|4297.88|4297.28|4299.01|4298.41|4297.76|4297.16|61
1646037840000|2022-02-28 08:44:00|4297.51|4296.91|4299.13|4298.53|4299.13|4298.53|4297.26|4296.66|60
1646037850000|2022-02-28 08:44:10|4299.26|4298.66|4300.01|4299.41|4300.01|4299.41|4298.76|4298.16|99
1646037860000|2022-02-28 08:44:20|4299.76|4299.16|4298.76|4298.16|4300.26|4299.66|4298.26|4297.66|224
1646037870000|2022-02-28 08:44:30|4298.88|4298.28|4298.88|4298.28|4299.63|4299.03|4298.63|4298.03|67
1646037880000|2022-02-28 08:44:40|4299.13|4298.53|4299.01|4298.41|4299.51|4298.91|4298.38|4297.78|49
1646037890000|2022-02-28 08:44:50|4299.13|4298.53|4299.51|4298.91|4299.51|4298.91|4298.76|4298.16|31
1646037900000|2022-02-28 08:45:00|4299.63|4299.03|4298.01|4297.41|4299.63|4299.03|4297.63|4297.03|60
1646037910000|2022-02-28 08:45:10|4298.13|4297.53|4297.51|4296.91|4298.13|4297.53|4297.38|4296.78|43
1646037920000|2022-02-28 08:45:20|4297.76|4297.16|4298.26|4297.66|4298.26|4297.66|4297.38|4296.78|103
1646037930000|2022-02-28 08:45:30|4298.51|4297.91|4297.88|4297.28|4298.51|4297.91|4297.88|4297.28|26
1646037940000|2022-02-28 08:45:40|4298.01|4297.41|4297.88|4297.28|4298.26|4297.66|4297.51|4296.91|32
1646037950000|2022-02-28 08:45:50|4298.01|4297.41|4297.26|4296.66|4298.01|4297.41|4297.01|4296.41|40
1646037960000|2022-02-28 08:46:00|4297.38|4296.78|4297.38|4296.78|4297.76|4297.16|4297.01|4296.41|44
1646037970000|2022-02-28 08:46:10|4297.13|4296.53|4296.63|4296.03|4297.13|4296.53|4296.26|4295.66|74
1646037980000|2022-02-28 08:46:20|4296.38|4295.78|4297.38|4296.78|4297.76|4297.16|4296.38|4295.78|113
1646037990000|2022-02-28 08:46:30|4297.51|4296.91|4296.88|4296.28|4297.51|4296.91|4296.63|4296.03|36
1646038000000|2022-02-28 08:46:40|4296.76|4296.16|4297.13|4296.53|4297.51|4296.91|4296.76|4296.16|77
1646038010000|2022-02-28 08:46:50|4297.01|4296.41|4296.76|4296.16|4297.01|4296.41|4296.26|4295.66|99
1646038020000|2022-02-28 08:47:00|4296.51|4295.91|4296.63|4296.03|4296.76|4296.16|4296.38|4295.78|53
1646038030000|2022-02-28 08:47:10|4296.38|4295.78|4298.88|4298.28|4299.01|4298.41|4296.38|4295.78|108
1646038040000|2022-02-28 08:47:20|4299.01|4298.41|4298.63|4298.03|4299.13|4298.53|4298.38|4297.78|82
1646038050000|2022-02-28 08:47:30|4298.76|4298.16|4299.01|4298.41|4299.13|4298.53|4298.13|4297.53|41
1646038060000|2022-02-28 08:47:40|4298.63|4298.03|4297.38|4296.78|4299.13|4298.53|4297.38|4296.78|92
1646038070000|2022-02-28 08:47:50|4297.26|4296.66|4297.13|4296.53|4297.63|4297.03|4296.88|4296.28|91
1646038080000|2022-02-28 08:48:00|4296.51|4295.91|4296.63|4296.03|4297.13|4296.53|4296.26|4295.66|117
1646038090000|2022-02-28 08:48:10|4296.51|4295.91|4296.63|4296.03|4297.01|4296.41|4296.26|4295.66|143
1646038100000|2022-02-28 08:48:20|4296.76|4296.16|4297.88|4297.28|4297.88|4297.28|4296.38|4295.78|37
1646038110000|2022-02-28 08:48:30|4298.38|4297.78|4300.13|4299.53|4300.13|4299.53|4298.26|4297.66|121
1646038120000|2022-02-28 08:48:40|4300.01|4299.41|4299.76|4299.16|4300.13|4299.53|4299.76|4299.16|53
1646038130000|2022-02-28 08:48:50|4299.88|4299.28|4299.63|4299.03|4300.26|4299.66|4299.26|4298.66|96
1646038140000|2022-02-28 08:49:00|4300.13|4299.53|4301.63|4301.03|4301.76|4301.16|4300.01|4299.41|122
1646038150000|2022-02-28 08:49:10|4301.38|4300.78|4301.26|4300.66|4302.01|4301.41|4299.88|4299.28|209
1646038160000|2022-02-28 08:49:20|4301.38|4300.78|4302.01|4301.41|4302.26|4301.66|4300.63|4300.03|215
1646038170000|2022-02-28 08:49:30|4301.76|4301.16|4301.38|4300.78|4302.01|4301.41|4300.88|4300.28|59
1646038180000|2022-02-28 08:49:40|4301.51|4300.91|4299.76|4299.16|4301.63|4301.03|4299.76|4299.16|118
1646038190000|2022-02-28 08:49:50|4299.38|4298.78|4300.13|4299.53|4300.63|4300.03|4299.38|4298.78|65
1646038200000|2022-02-28 08:50:00|4299.51|4298.91|4300.38|4299.78|4300.38|4299.78|4299.26|4298.66|168
1646038210000|2022-02-28 08:50:10|4300.88|4300.28|4301.88|4301.28|4302.26|4301.66|4300.88|4300.28|98
1646038220000|2022-02-28 08:50:20|4301.76|4301.16|4300.76|4300.16|4301.88|4301.28|4300.13|4299.53|85
1646038230000|2022-02-28 08:50:30|4300.63|4300.03|4299.88|4299.28|4301.13|4300.53|4299.76|4299.16|59
1646038240000|2022-02-28 08:50:40|4299.76|4299.16|4300.76|4300.16|4300.76|4300.16|4299.13|4298.53|92
1646038250000|2022-02-28 08:50:50|4300.51|4299.91|4300.38|4299.78|4300.63|4300.03|4299.63|4299.03|36
1646038260000|2022-02-28 08:51:00|4300.26|4299.66|4300.01|4299.41|4300.38|4299.78|4299.63|4299.03|19
1646038270000|2022-02-28 08:51:10|4300.63|4300.03|4302.13|4301.53|4302.13|4301.53|4300.63|4300.03|144
1646038280000|2022-02-28 08:51:20|4302.01|4301.41|4302.26|4301.66|4302.38|4301.78|4301.76|4301.16|47
1646038290000|2022-02-28 08:51:30|4302.38|4301.78|4303.13|4302.53|4303.38|4302.78|4302.26|4301.66|123
1646038300000|2022-02-28 08:51:40|4303.26|4302.66|4301.88|4301.28|4303.26|4302.66|4301.88|4301.28|62
1646038310000|2022-02-28 08:51:50|4302.01|4301.41|4303.26|4302.66|4303.26|4302.66|4301.76|4301.16|29
1646038320000|2022-02-28 08:52:00|4303.13|4302.53|4302.26|4301.66|4303.13|4302.53|4302.26|4301.66|17
1646038330000|2022-02-28 08:52:10|4302.01|4301.41|4302.38|4301.78|4302.63|4302.03|4301.76|4301.16|105
1646038340000|2022-02-28 08:52:20|4302.26|4301.66|4302.26|4301.66|4302.63|4302.03|4301.88|4301.28|43
1646038350000|2022-02-28 08:52:30|4302.38|4301.78|4302.51|4301.91|4303.26|4302.66|4302.38|4301.78|33
1646038360000|2022-02-28 08:52:40|4302.38|4301.78|4301.63|4301.03|4302.51|4301.91|4301.51|4300.91|30
1646038370000|2022-02-28 08:52:50|4301.76|4301.16|4301.76|4301.16|4301.88|4301.28|4301.51|4300.91|16
1646038380000|2022-02-28 08:53:00|4301.38|4300.78|4300.88|4300.28|4301.51|4300.91|4300.76|4300.16|37
1646038390000|2022-02-28 08:53:10|4301.26|4300.66|4300.63|4300.03|4301.38|4300.78|4300.63|4300.03|54
1646038400000|2022-02-28 08:53:20|4301.01|4300.41|4301.51|4300.91|4301.76|4301.16|4300.26|4299.66|79
1646038410000|2022-02-28 08:53:30|4301.38|4300.78|4301.38|4300.78|4302.01|4301.41|4301.38|4300.78|18
1646038420000|2022-02-28 08:53:40|4301.26|4300.66|4301.76|4301.16|4301.88|4301.28|4300.63|4300.03|69
1646038430000|2022-02-28 08:53:50|4301.88|4301.28|4301.76|4301.16|4302.13|4301.53|4301.01|4300.41|150
1646038440000|2022-02-28 08:54:00|4301.88|4301.28|4302.13|4301.53|4302.38|4301.78|4300.51|4299.91|187
1646038450000|2022-02-28 08:54:10|4301.88|4301.28|4301.88|4301.28|4302.13|4301.53|4301.38|4300.78|113
1646038460000|2022-02-28 08:54:20|4302.01|4301.41|4303.26|4302.66|4303.26|4302.66|4302.01|4301.41|53
1646038470000|2022-02-28 08:54:30|4303.13|4302.53|4302.01|4301.41|4303.13|4302.53|4301.76|4301.16|40
1646038480000|2022-02-28 08:54:40|4302.26|4301.66|4303.01|4302.41|4303.13|4302.53|4302.13|4301.53|55
1646038490000|2022-02-28 08:54:50|4303.13|4302.53|4303.01|4302.41|4303.13|4302.53|4302.51|4301.91|76
1646038500000|2022-02-28 08:55:00|4302.88|4302.28|4302.88|4302.28|4304.26|4303.66|4302.76|4302.16|124
1646038510000|2022-02-28 08:55:10|4303.01|4302.41|4301.51|4300.91|4303.26|4302.66|4301.38|4300.78|78
1646038520000|2022-02-28 08:55:20|4301.26|4300.66|4302.76|4302.16|4302.76|4302.16|4301.26|4300.66|101
1646038530000|2022-02-28 08:55:30|4302.51|4301.91|4303.38|4302.78|4303.38|4302.78|4302.13|4301.53|68
1646038540000|2022-02-28 08:55:40|4303.26|4302.66|4302.63|4302.03|4303.26|4302.66|4302.13|4301.53|22
1646038550000|2022-02-28 08:55:50|4302.38|4301.78|4303.26|4302.66|4303.38|4302.78|4302.26|4301.66|33
1646038560000|2022-02-28 08:56:00|4303.13|4302.53|4304.01|4303.41|4304.51|4303.91|4303.13|4302.53|78
1646038570000|2022-02-28 08:56:10|4303.63|4303.03|4303.38|4302.78|4304.13|4303.53|4302.38|4301.78|134
1646038580000|2022-02-28 08:56:20|4303.26|4302.66|4302.63|4302.03|4303.51|4302.91|4302.63|4302.03|62
1646038590000|2022-02-28 08:56:30|4302.88|4302.28|4302.76|4302.16|4303.13|4302.53|4302.38|4301.78|90
1646038600000|2022-02-28 08:56:40|4302.88|4302.28|4302.88|4302.28|4303.13|4302.53|4302.76|4302.16|28
1646038610000|2022-02-28 08:56:50|4303.01|4302.41|4302.51|4301.91|4303.63|4303.03|4301.88|4301.28|101
1646038620000|2022-02-28 08:57:00|4302.88|4302.28|4302.88|4302.28|4303.38|4302.78|4302.63|4302.03|64
1646038630000|2022-02-28 08:57:10|4302.76|4302.16|4305.13|4304.53|4305.26|4304.66|4302.76|4302.16|78
1646038640000|2022-02-28 08:57:20|4304.76|4304.16|4304.63|4304.03|4304.76|4304.16|4304.13|4303.53|73
1646038650000|2022-02-28 08:57:30|4304.51|4303.91|4303.63|4303.03|4304.51|4303.91|4302.63|4302.03|91
1646038660000|2022-02-28 08:57:40|4303.76|4303.16|4303.88|4303.28|4304.01|4303.41|4303.38|4302.78|54
1646038670000|2022-02-28 08:57:50|4304.01|4303.41|4303.88|4303.28|4304.26|4303.66|4303.38|4302.78|73
1646038680000|2022-02-28 08:58:00|4304.01|4303.41|4304.13|4303.53|4304.13|4303.53|4303.63|4303.03|13
1646038690000|2022-02-28 08:58:10|4304.01|4303.41|4302.76|4302.16|4304.01|4303.41|4302.76|4302.16|54
1646038700000|2022-02-28 08:58:20|4303.01|4302.41|4304.26|4303.66|4304.38|4303.78|4303.01|4302.41|60
1646038710000|2022-02-28 08:58:30|4304.13|4303.53|4303.76|4303.16|4305.01|4304.41|4303.76|4303.16|54
1646038720000|2022-02-28 08:58:40|4303.63|4303.03|4302.63|4302.03|4303.63|4303.03|4302.63|4302.03|63
1646038730000|2022-02-28 08:58:50|4302.76|4302.16|4302.76|4302.16|4303.51|4302.91|4302.76|4302.16|38
1646038740000|2022-02-28 08:59:00|4302.88|4302.28|4303.76|4303.16|4303.88|4303.28|4302.88|4302.28|25
1646038750000|2022-02-28 08:59:10|4303.88|4303.28|4303.63|4303.03|4304.01|4303.41|4303.51|4302.91|30
1646038760000|2022-02-28 08:59:20|4303.51|4302.91|4303.63|4303.03|4303.63|4303.03|4303.13|4302.53|46
1646038770000|2022-02-28 08:59:30|4303.51|4302.91|4304.38|4303.78|4304.38|4303.78|4303.13|4302.53|43
1646038780000|2022-02-28 08:59:40|4304.51|4303.91|4303.88|4303.28|4304.51|4303.91|4303.63|4303.03|37
1646038790000|2022-02-28 08:59:50|4304.01|4303.41|4304.38|4303.78|4304.38|4303.78|4303.63|4303.03|30
1646038800000|2022-02-28 09:00:00|4304.01|4303.41|4304.76|4304.16|4305.26|4304.66|4303.76|4303.16|170
1646038810000|2022-02-28 09:00:10|4304.51|4303.91|4302.88|4302.28|4304.63|4304.03|4302.88|4302.28|97
1646038820000|2022-02-28 09:00:20|4303.01|4302.41|4304.51|4303.91|4304.51|4303.91|4303.01|4302.41|103
1646038830000|2022-02-28 09:00:30|4304.63|4304.03|4305.38|4304.78|4305.76|4305.16|4304.63|4304.03|61
1646038840000|2022-02-28 09:00:40|4305.26|4304.66|4305.26|4304.66|4305.88|4305.28|4304.76|4304.16|102
1646038850000|2022-02-28 09:00:50|4305.13|4304.53|4304.76|4304.16|4305.88|4305.28|4304.76|4304.16|93
1646038860000|2022-02-28 09:01:00|4303.88|4303.28|4304.63|4304.03|4305.01|4304.41|4303.76|4303.16|103
1646038870000|2022-02-28 09:01:10|4304.51|4303.91|4306.26|4305.66|4306.51|4305.91|4304.38|4303.78|210
1646038880000|2022-02-28 09:01:20|4306.51|4305.91|4306.76|4306.16|4306.76|4306.16|4306.26|4305.66|151
1646038890000|2022-02-28 09:01:30|4306.88|4306.28|4307.01|4306.41|4307.13|4306.53|4306.51|4305.91|109
1646038900000|2022-02-28 09:01:40|4307.13|4306.53|4307.51|4306.91|4307.51|4306.91|4307.01|4306.41|99
1646038910000|2022-02-28 09:01:50|4307.63|4307.03|4307.01|4306.41|4307.76|4307.16|4306.76|4306.16|66
1646038920000|2022-02-28 09:02:00|4307.13|4306.53|4306.63|4306.03|4307.51|4306.91|4306.63|4306.03|80
1646038930000|2022-02-28 09:02:10|4306.76|4306.16|4306.76|4306.16|4308.01|4307.41|4306.63|4306.03|97
1646038940000|2022-02-28 09:02:20|4307.01|4306.41|4306.51|4305.91|4307.13|4306.53|4306.38|4305.78|80
1646038950000|2022-02-28 09:02:30|4306.01|4305.41|4307.76|4307.16|4308.26|4307.66|4305.63|4305.03|196
1646038960000|2022-02-28 09:02:40|4307.26|4306.66|4306.63|4306.03|4307.63|4307.03|4306.51|4305.91|143
1646038970000|2022-02-28 09:02:50|4306.51|4305.91|4306.13|4305.53|4306.63|4306.03|4305.76|4305.16|76
1646038980000|2022-02-28 09:03:00|4306.26|4305.66|4306.26|4305.66|4306.63|4306.03|4305.63|4305.03|108
1646038990000|2022-02-28 09:03:10|4306.13|4305.53|4306.51|4305.91|4306.51|4305.91|4305.51|4304.91|235
1646039000000|2022-02-28 09:03:20|4306.63|4306.03|4307.26|4306.66|4307.26|4306.66|4306.51|4305.91|41
1646039010000|2022-02-28 09:03:30|4307.38|4306.78|4307.26|4306.66|4307.38|4306.78|4306.51|4305.91|88
1646039020000|2022-02-28 09:03:40|4307.13|4306.53|4306.88|4306.28|4307.13|4306.53|4306.76|4306.16|50
1646039030000|2022-02-28 09:03:50|4306.76|4306.16|4307.51|4306.91|4308.26|4307.66|4306.76|4306.16|63
1646039040000|2022-02-28 09:04:00|4307.76|4307.16|4309.51|4308.91|4309.51|4308.91|4307.76|4307.16|185
1646039050000|2022-02-28 09:04:10|4310.26|4309.66|4310.26|4309.66|4311.13|4310.53|4309.76|4309.16|405
1646039060000|2022-02-28 09:04:20|4310.01|4309.41|4311.01|4310.41|4311.26|4310.66|4310.01|4309.41|60
1646039070000|2022-02-28 09:04:30|4310.88|4310.28|4312.88|4312.28|4313.38|4312.78|4310.88|4310.28|231
1646039080000|2022-02-28 09:04:40|4312.76|4312.16|4312.01|4311.41|4313.26|4312.66|4311.51|4310.91|182
1646039090000|2022-02-28 09:04:50|4312.26|4311.66|4311.88|4311.28|4312.26|4311.66|4311.51|4310.91|124
1646039100000|2022-02-28 09:05:00|4311.76|4311.16|4315.88|4315.28|4316.76|4316.16|4311.76|4311.16|485
1646039110000|2022-02-28 09:05:10|4315.76|4315.16|4317.01|4316.41|4317.01|4316.41|4315.76|4315.16|114
1646039120000|2022-02-28 09:05:20|4317.13|4316.53|4316.76|4316.16|4317.13|4316.53|4316.38|4315.78|113
1646039130000|2022-02-28 09:05:30|4316.63|4316.03|4316.51|4315.91|4316.88|4316.28|4316.01|4315.41|99
1646039140000|2022-02-28 09:05:40|4316.63|4316.03|4316.38|4315.78|4317.38|4316.78|4316.01|4315.41|62
1646039150000|2022-02-28 09:05:50|4316.88|4316.28|4317.26|4316.66|4317.51|4316.91|4316.76|4316.16|61
1646039160000|2022-02-28 09:06:00|4317.13|4316.53|4316.38|4315.78|4317.51|4316.91|4316.38|4315.78|62
1646039170000|2022-02-28 09:06:10|4316.76|4316.16|4316.63|4316.03|4317.01|4316.41|4316.51|4315.91|53
1646039180000|2022-02-28 09:06:20|4316.38|4315.78|4317.13|4316.53|4317.13|4316.53|4315.76|4315.16|77
1646039190000|2022-02-28 09:06:30|4317.01|4316.41|4317.88|4317.28|4318.26|4317.66|4316.88|4316.28|95
1646039200000|2022-02-28 09:06:40|4318.01|4317.41|4319.38|4318.78|4319.38|4318.78|4317.38|4316.78|122
1646039210000|2022-02-28 09:06:50|4319.51|4318.91|4319.13|4318.53|4319.51|4318.91|4318.88|4318.28|64
1646039220000|2022-02-28 09:07:00|4319.63|4319.03|4319.63|4319.03|4319.88|4319.28|4318.63|4318.03|148
1646039230000|2022-02-28 09:07:10|4319.51|4318.91|4319.01|4318.41|4320.13|4319.53|4318.63|4318.03|68
1646039240000|2022-02-28 09:07:20|4318.76|4318.16|4318.76|4318.16|4318.88|4318.28|4318.26|4317.66|43
1646039250000|2022-02-28 09:07:30|4318.51|4317.91|4318.88|4318.28|4319.01|4318.41|4318.51|4317.91|80
1646039260000|2022-02-28 09:07:40|4318.76|4318.16|4319.63|4319.03|4319.88|4319.28|4318.76|4318.16|26
1646039270000|2022-02-28 09:07:50|4319.88|4319.28|4321.63|4321.03|4321.88|4321.28|4319.51|4318.91|129
1646039280000|2022-02-28 09:08:00|4321.51|4320.91|4322.76|4322.16|4322.76|4322.16|4321.38|4320.78|128
1646039290000|2022-02-28 09:08:10|4323.01|4322.41|4323.38|4322.78|4324.51|4323.91|4322.38|4321.78|298
1646039300000|2022-02-28 09:08:20|4323.13|4322.53|4324.51|4323.91|4324.51|4323.91|4322.88|4322.28|138
1646039310000|2022-02-28 09:08:30|4324.38|4323.78|4326.38|4325.78|4326.63|4326.03|4324.13|4323.53|222
1646039320000|2022-02-28 09:08:40|4326.13|4325.53|4326.51|4325.91|4327.38|4326.78|4325.63|4325.03|346
1646039330000|2022-02-28 09:08:50|4326.76|4326.16|4325.51|4324.91|4326.76|4326.16|4324.88|4324.28|149
1646039340000|2022-02-28 09:09:00|4325.63|4325.03|4326.26|4325.66|4326.38|4325.78|4325.51|4324.91|264
1646039350000|2022-02-28 09:09:10|4326.38|4325.78|4326.38|4325.78|4327.01|4326.41|4325.76|4325.16|296
1646039360000|2022-02-28 09:09:20|4326.63|4326.03|4326.38|4325.78|4326.63|4326.03|4324.76|4324.16|267
1646039370000|2022-02-28 09:09:30|4326.51|4325.91|4327.01|4326.41|4327.01|4326.41|4325.88|4325.28|152
1646039380000|2022-02-28 09:09:40|4326.76|4326.16|4327.01|4326.41|4327.63|4327.03|4326.38|4325.78|386
1646039390000|2022-02-28 09:09:50|4326.63|4326.03|4326.51|4325.91|4327.01|4326.41|4326.51|4325.91|111
1646039400000|2022-02-28 09:10:00|4327.76|4327.16|4326.38|4325.78|4327.76|4327.16|4326.26|4325.66|465
1646039410000|2022-02-28 09:10:10|4326.26|4325.66|4325.63|4325.03|4326.38|4325.78|4325.38|4324.78|97
1646039420000|2022-02-28 09:10:20|4325.76|4325.16|4327.38|4326.78|4327.76|4327.16|4325.51|4324.91|121
1646039430000|2022-02-28 09:10:30|4327.63|4327.03|4326.88|4326.28|4327.76|4327.16|4326.88|4326.28|97
1646039440000|2022-02-28 09:10:40|4326.76|4326.16|4328.13|4327.53|4328.51|4327.91|4325.63|4325.03|256
1646039450000|2022-02-28 09:10:50|4328.26|4327.66|4328.26|4327.66|4328.63|4328.03|4328.26|4327.66|56
1646039460000|2022-02-28 09:11:00|4328.13|4327.53|4326.88|4326.28|4328.13|4327.53|4326.63|4326.03|162
1646039470000|2022-02-28 09:11:10|4326.76|4326.16|4326.63|4326.03|4327.01|4326.41|4326.38|4325.78|87
1646039480000|2022-02-28 09:11:20|4326.76|4326.16|4325.76|4325.16|4326.76|4326.16|4325.63|4325.03|39
1646039490000|2022-02-28 09:11:30|4325.63|4325.03|4325.26|4324.66|4326.51|4325.91|4325.26|4324.66|93
1646039500000|2022-02-28 09:11:40|4325.38|4324.78|4324.51|4323.91|4325.51|4324.91|4324.26|4323.66|64
1646039510000|2022-02-28 09:11:50|4324.63|4324.03|4327.51|4326.91|4327.51|4326.91|4324.51|4323.91|231
1646039520000|2022-02-28 09:12:00|4327.38|4326.78|4328.13|4327.53|4328.13|4327.53|4327.26|4326.66|130
1646039530000|2022-02-28 09:12:10|4328.38|4327.78|4328.01|4327.41|4328.76|4328.16|4327.76|4327.16|200
1646039540000|2022-02-28 09:12:20|4328.26|4327.66|4328.51|4327.91|4328.88|4328.28|4328.01|4327.41|130
1646039550000|2022-02-28 09:12:30|4328.63|4328.03|4327.76|4327.16|4328.76|4328.16|4327.76|4327.16|71
1646039560000|2022-02-28 09:12:40|4327.38|4326.78|4325.13|4324.53|4327.76|4327.16|4325.13|4324.53|599
1646039570000|2022-02-28 09:12:50|4325.01|4324.41|4324.88|4324.28|4325.38|4324.78|4324.76|4324.16|71
1646039580000|2022-02-28 09:13:00|4324.76|4324.16|4324.38|4323.78|4325.01|4324.41|4324.38|4323.78|41
1646039590000|2022-02-28 09:13:10|4324.51|4323.91|4322.51|4321.91|4324.51|4323.91|4322.13|4321.53|193
1646039600000|2022-02-28 09:13:20|4323.01|4322.41|4323.51|4322.91|4323.88|4323.28|4322.63|4322.03|162
1646039610000|2022-02-28 09:13:30|4323.63|4323.03|4324.63|4324.03|4324.88|4324.28|4323.26|4322.66|54
1646039620000|2022-02-28 09:13:40|4324.51|4323.91|4324.88|4324.28|4325.38|4324.78|4324.51|4323.91|59
1646039630000|2022-02-28 09:13:50|4324.63|4324.03|4323.88|4323.28|4324.76|4324.16|4323.88|4323.28|55
1646039640000|2022-02-28 09:14:00|4323.76|4323.16|4323.13|4322.53|4323.88|4323.28|4322.51|4321.91|57
1646039650000|2022-02-28 09:14:10|4322.88|4322.28|4324.01|4323.41|4324.13|4323.53|4322.63|4322.03|102
1646039660000|2022-02-28 09:14:20|4323.88|4323.28|4323.88|4323.28|4324.01|4323.41|4323.26|4322.66|43
1646039670000|2022-02-28 09:14:30|4323.76|4323.16|4323.13|4322.53|4323.88|4323.28|4323.01|4322.41|30
1646039680000|2022-02-28 09:14:40|4323.01|4322.41|4323.13|4322.53|4323.38|4322.78|4322.88|4322.28|24
1646039690000|2022-02-28 09:14:50|4322.88|4322.28|4322.63|4322.03|4323.13|4322.53|4322.63|4322.03|18
1646039700000|2022-02-28 09:15:00|4323.01|4322.41|4322.63|4322.03|4323.51|4322.91|4322.26|4321.66|135
1646039710000|2022-02-28 09:15:10|4322.38|4321.78|4321.13|4320.53|4322.63|4322.03|4321.13|4320.53|62
1646039720000|2022-02-28 09:15:20|4321.01|4320.41|4320.63|4320.03|4321.26|4320.66|4320.26|4319.66|172
1646039730000|2022-02-28 09:15:30|4320.51|4319.91|4321.26|4320.66|4321.26|4320.66|4320.51|4319.91|46
1646039740000|2022-02-28 09:15:40|4321.01|4320.41|4321.26|4320.66|4321.26|4320.66|4321.01|4320.41|25
1646039750000|2022-02-28 09:15:50|4321.01|4320.41|4320.76|4320.16|4321.13|4320.53|4320.63|4320.03|45
1646039760000|2022-02-28 09:16:00|4321.13|4320.53|4321.63|4321.03|4321.76|4321.16|4320.88|4320.28|63
1646039770000|2022-02-28 09:16:10|4321.51|4320.91|4321.38|4320.78|4321.63|4321.03|4321.01|4320.41|70
1646039780000|2022-02-28 09:16:20|4321.26|4320.66|4321.63|4321.03|4321.76|4321.16|4321.13|4320.53|47
1646039790000|2022-02-28 09:16:30|4321.38|4320.78|4320.26|4319.66|4321.63|4321.03|4320.26|4319.66|62
1646039800000|2022-02-28 09:16:40|4320.13|4319.53|4319.63|4319.03|4320.26|4319.66|4319.63|4319.03|74
1646039810000|2022-02-28 09:16:50|4319.51|4318.91|4320.26|4319.66|4320.51|4319.91|4319.38|4318.78|67
1646039820000|2022-02-28 09:17:00|4320.38|4319.78|4320.63|4320.03|4321.13|4320.53|4320.38|4319.78|53
1646039830000|2022-02-28 09:17:10|4321.01|4320.41|4321.51|4320.91|4321.63|4321.03|4320.63|4320.03|70
1646039840000|2022-02-28 09:17:20|4321.63|4321.03|4321.51|4320.91|4321.76|4321.16|4321.26|4320.66|53
1646039850000|2022-02-28 09:17:30|4321.38|4320.78|4321.51|4320.91|4321.51|4320.91|4321.01|4320.41|61
1646039860000|2022-02-28 09:17:40|4321.38|4320.78|4321.13|4320.53|4321.51|4320.91|4320.88|4320.28|111
1646039870000|2022-02-28 09:17:50|4321.01|4320.41|4321.01|4320.41|4321.26|4320.66|4320.88|4320.28|54
1646039880000|2022-02-28 09:18:00|4320.76|4320.16|4320.13|4319.53|4320.76|4320.16|4320.13|4319.53|84
1646039890000|2022-02-28 09:18:10|4320.01|4319.41|4320.51|4319.91|4320.88|4320.28|4319.01|4318.41|173
1646039900000|2022-02-28 09:18:20|4320.63|4320.03|4320.26|4319.66|4320.63|4320.03|4320.26|4319.66|33
1646039910000|2022-02-28 09:18:30|4319.76|4319.16|4319.13|4318.53|4319.88|4319.28|4319.01|4318.41|94
1646039920000|2022-02-28 09:18:40|4319.01|4318.41|4319.88|4319.28|4320.01|4319.41|4319.01|4318.41|112
1646039930000|2022-02-28 09:18:50|4319.76|4319.16|4319.51|4318.91|4319.88|4319.28|4319.26|4318.66|46
1646039940000|2022-02-28 09:19:00|4319.63|4319.03|4319.38|4318.78|4319.63|4319.03|4319.26|4318.66|84
1646039950000|2022-02-28 09:19:10|4319.51|4318.91|4320.01|4319.41|4320.51|4319.91|4319.51|4318.91|112
1646039960000|2022-02-28 09:19:20|4320.13|4319.53|4319.76|4319.16|4320.13|4319.53|4319.38|4318.78|77
1646039970000|2022-02-28 09:19:30|4320.01|4319.41|4320.26|4319.66|4320.38|4319.78|4319.76|4319.16|21
1646039980000|2022-02-28 09:19:40|4320.13|4319.53|4319.88|4319.28|4320.26|4319.66|4319.51|4318.91|26
1646039990000|2022-02-28 09:19:50|4320.01|4319.41|4319.63|4319.03|4320.01|4319.41|4319.51|4318.91|14
1646040000000|2022-02-28 09:20:00|4319.51|4318.91|4320.01|4319.41|4320.51|4319.91|4319.51|4318.91|46
1646040010000|2022-02-28 09:20:10|4319.76|4319.16|4320.88|4320.28|4320.88|4320.28|4319.76|4319.16|42
1646040020000|2022-02-28 09:20:20|4321.01|4320.41|4320.88|4320.28|4321.51|4320.91|4320.13|4319.53|44
1646040030000|2022-02-28 09:20:30|4321.01|4320.41|4321.13|4320.53|4321.51|4320.91|4320.88|4320.28|33
1646040040000|2022-02-28 09:20:40|4321.01|4320.41|4320.01|4319.41|4321.13|4320.53|4319.76|4319.16|127
1646040050000|2022-02-28 09:20:50|4319.88|4319.28|4319.26|4318.66|4319.88|4319.28|4319.26|4318.66|28
1646040060000|2022-02-28 09:21:00|4319.38|4318.78|4319.51|4318.91|4319.51|4318.91|4318.76|4318.16|67
1646040070000|2022-02-28 09:21:10|4319.38|4318.78|4319.26|4318.66|4319.76|4319.16|4319.13|4318.53|45
1646040080000|2022-02-28 09:21:20|4319.38|4318.78|4320.38|4319.78|4320.76|4320.16|4319.38|4318.78|84
1646040090000|2022-02-28 09:21:30|4320.13|4319.53|4320.88|4320.28|4321.38|4320.78|4320.13|4319.53|42
1646040100000|2022-02-28 09:21:40|4321.01|4320.41|4319.88|4319.28|4321.01|4320.41|4319.26|4318.66|81
1646040110000|2022-02-28 09:21:50|4319.76|4319.16|4320.01|4319.41|4320.01|4319.41|4319.01|4318.41|83
1646040120000|2022-02-28 09:22:00|4319.88|4319.28|4320.63|4320.03|4320.76|4320.16|4319.88|4319.28|98
1646040130000|2022-02-28 09:22:10|4320.51|4319.91|4319.76|4319.16|4320.51|4319.91|4319.26|4318.66|75
1646040140000|2022-02-28 09:22:20|4320.01|4319.41|4319.63|4319.03|4320.01|4319.41|4319.51|4318.91|48
1646040150000|2022-02-28 09:22:30|4319.38|4318.78|4319.13|4318.53|4319.38|4318.78|4318.76|4318.16|57
1646040160000|2022-02-28 09:22:40|4319.26|4318.66|4318.63|4318.03|4319.26|4318.66|4318.26|4317.66|106
1646040170000|2022-02-28 09:22:50|4318.51|4317.91|4317.13|4316.53|4318.76|4318.16|4316.76|4316.16|204
1646040180000|2022-02-28 09:23:00|4317.01|4316.41|4317.76|4317.16|4317.76|4317.16|4317.01|4316.41|44
1646040190000|2022-02-28 09:23:10|4317.88|4317.28|4317.51|4316.91|4317.88|4317.28|4317.26|4316.66|42
1646040200000|2022-02-28 09:23:20|4317.26|4316.66|4317.26|4316.66|4317.88|4317.28|4317.26|4316.66|39
1646040210000|2022-02-28 09:23:30|4317.13|4316.53|4317.51|4316.91|4317.51|4316.91|4317.13|4316.53|18
1646040220000|2022-02-28 09:23:40|4317.63|4317.03|4317.01|4316.41|4317.63|4317.03|4316.76|4316.16|138
1646040230000|2022-02-28 09:23:50|4317.26|4316.66|4317.26|4316.66|4317.63|4317.03|4317.26|4316.66|39
1646040240000|2022-02-28 09:24:00|4317.88|4317.28|4316.13|4315.53|4318.01|4317.41|4316.01|4315.41|175
1646040250000|2022-02-28 09:24:10|4316.51|4315.91|4313.51|4312.91|4316.51|4315.91|4312.26|4311.66|807
1646040260000|2022-02-28 09:24:20|4313.01|4312.41|4311.76|4311.16|4313.13|4312.53|4311.51|4310.91|288
1646040270000|2022-02-28 09:24:30|4311.26|4310.66|4312.76|4312.16|4312.76|4312.16|4310.88|4310.28|143
1646040280000|2022-02-28 09:24:40|4312.51|4311.91|4311.63|4311.03|4312.51|4311.91|4311.01|4310.41|208
1646040290000|2022-02-28 09:24:50|4311.38|4310.78|4311.63|4311.03|4312.01|4311.41|4311.26|4310.66|60
1646040300000|2022-02-28 09:25:00|4311.88|4311.28|4313.01|4312.41|4313.01|4312.41|4311.51|4310.91|123
1646040310000|2022-02-28 09:25:10|4313.13|4312.53|4311.88|4311.28|4313.13|4312.53|4311.51|4310.91|70
1646040320000|2022-02-28 09:25:20|4312.13|4311.53|4312.88|4312.28|4313.13|4312.53|4312.13|4311.53|48
1646040330000|2022-02-28 09:25:30|4312.76|4312.16|4312.76|4312.16|4313.38|4312.78|4312.76|4312.16|40
1646040340000|2022-02-28 09:25:40|4312.88|4312.28|4312.38|4311.78|4313.38|4312.78|4312.38|4311.78|33
1646040350000|2022-02-28 09:25:50|4312.26|4311.66|4311.63|4311.03|4312.51|4311.91|4311.38|4310.78|61
1646040360000|2022-02-28 09:26:00|4311.01|4310.41|4310.26|4309.66|4311.01|4310.41|4310.26|4309.66|44
1646040370000|2022-02-28 09:26:10|4310.51|4309.91|4311.38|4310.78|4311.38|4310.78|4310.01|4309.41|116
1646040380000|2022-02-28 09:26:20|4311.26|4310.66|4310.76|4310.16|4311.38|4310.78|4310.26|4309.66|61
1646040390000|2022-02-28 09:26:30|4310.88|4310.28|4310.88|4310.28|4311.51|4310.91|4310.88|4310.28|48
1646040400000|2022-02-28 09:26:40|4309.26|4308.66|4309.26|4308.66|4309.51|4308.91|4308.88|4308.28|204
1646040410000|2022-02-28 09:26:50|4309.38|4308.78|4306.88|4306.28|4309.38|4308.78|4306.88|4306.28|181
1646040420000|2022-02-28 09:27:00|4307.01|4306.41|4309.26|4308.66|4309.26|4308.66|4307.01|4306.41|399
1646040430000|2022-02-28 09:27:10|4309.76|4309.16|4309.38|4308.78|4309.76|4309.16|4308.76|4308.16|56
1646040440000|2022-02-28 09:27:20|4309.26|4308.66|4309.76|4309.16|4309.88|4309.28|4309.26|4308.66|13
1646040450000|2022-02-28 09:27:30|4309.88|4309.28|4309.26|4308.66|4309.88|4309.28|4309.13|4308.53|24
1646040460000|2022-02-28 09:27:40|4309.13|4308.53|4308.13|4307.53|4309.13|4308.53|4307.76|4307.16|79
1646040470000|2022-02-28 09:27:50|4308.26|4307.66|4308.88|4308.28|4309.01|4308.41|4308.26|4307.66|33
1646040480000|2022-02-28 09:28:00|4308.76|4308.16|4308.13|4307.53|4309.01|4308.41|4308.01|4307.41|15
1646040490000|2022-02-28 09:28:10|4308.01|4307.41|4308.26|4307.66|4308.76|4308.16|4308.01|4307.41|56
1646040500000|2022-02-28 09:28:20|4308.01|4307.41|4308.26|4307.66|4308.38|4307.78|4308.01|4307.41|11
1646040510000|2022-02-28 09:28:30|4308.38|4307.78|4308.76|4308.16|4308.76|4308.16|4308.13|4307.53|21
1646040520000|2022-02-28 09:28:40|4308.51|4307.91|4308.51|4307.91|4308.76|4308.16|4308.26|4307.66|58
1646040530000|2022-02-28 09:28:50|4308.38|4307.78|4308.26|4307.66|4308.76|4308.16|4308.01|4307.41|41
1646040540000|2022-02-28 09:29:00|4308.51|4307.91|4308.13|4307.53|4308.51|4307.91|4308.01|4307.41|29
1646040550000|2022-02-28 09:29:10|4308.26|4307.66|4308.26|4307.66|4308.38|4307.78|4308.01|4307.41|28
1646040560000|2022-02-28 09:29:20|4308.38|4307.78|4308.51|4307.91|4308.76|4308.16|4308.26|4307.66|50
1646040570000|2022-02-28 09:29:30|4308.63|4308.03|4308.51|4307.91|4308.76|4308.16|4308.26|4307.66|45
1646040580000|2022-02-28 09:29:40|4310.01|4309.41|4309.76|4309.16|4310.76|4310.16|4309.51|4308.91|155
1646040590000|2022-02-28 09:29:50|4309.63|4309.03|4309.13|4308.53|4310.01|4309.41|4308.76|4308.16|34
1646040600000|2022-02-28 09:30:00|4309.01|4308.41|4309.13|4308.53|4309.88|4309.28|4309.01|4308.41|44
1646040610000|2022-02-28 09:30:10|4308.88|4308.28|4308.01|4307.41|4308.88|4308.28|4307.88|4307.28|50
1646040620000|2022-02-28 09:30:20|4307.88|4307.28|4307.88|4307.28|4307.88|4307.28|4307.38|4306.78|41
1646040630000|2022-02-28 09:30:30|4307.63|4307.03|4307.38|4306.78|4308.13|4307.53|4307.13|4306.53|84
1646040640000|2022-02-28 09:30:40|4307.51|4306.91|4307.38|4306.78|4307.51|4306.91|4307.01|4306.41|34
1646040650000|2022-02-28 09:30:50|4307.51|4306.91|4308.38|4307.78|4308.38|4307.78|4307.51|4306.91|34
1646040660000|2022-02-28 09:31:00|4308.63|4308.03|4308.01|4307.41|4308.63|4308.03|4308.01|4307.41|16
1646040670000|2022-02-28 09:31:10|4308.13|4307.53|4307.88|4307.28|4308.13|4307.53|4307.38|4306.78|33
1646040680000|2022-02-28 09:31:20|4307.76|4307.16|4307.76|4307.16|4308.01|4307.41|4307.63|4307.03|18
1646040690000|2022-02-28 09:31:30|4307.63|4307.03|4307.13|4306.53|4307.76|4307.16|4306.76|4306.16|62
1646040700000|2022-02-28 09:31:40|4307.01|4306.41|4307.13|4306.53|4307.38|4306.78|4306.88|4306.28|12
1646040710000|2022-02-28 09:31:50|4307.01|4306.41|4308.01|4307.41|4308.01|4307.41|4306.51|4305.91|72
1646040720000|2022-02-28 09:32:00|4308.26|4307.66|4308.88|4308.28|4309.51|4308.91|4308.26|4307.66|80
1646040730000|2022-02-28 09:32:10|4308.76|4308.16|4308.13|4307.53|4309.01|4308.41|4307.63|4307.03|34
1646040740000|2022-02-28 09:32:20|4308.01|4307.41|4307.01|4306.41|4308.01|4307.41|4307.01|4306.41|107
1646040750000|2022-02-28 09:32:30|4306.88|4306.28|4305.38|4304.78|4307.01|4306.41|4305.26|4304.66|110
1646040760000|2022-02-28 09:32:40|4305.51|4304.91|4305.13|4304.53|4306.13|4305.53|4305.01|4304.41|65
1646040770000|2022-02-28 09:32:50|4305.01|4304.41|4305.38|4304.78|4305.88|4305.28|4304.88|4304.28|57
1646040780000|2022-02-28 09:33:00|4305.63|4305.03|4306.01|4305.41|4306.13|4305.53|4305.38|4304.78|40
1646040790000|2022-02-28 09:33:10|4306.13|4305.53|4307.13|4306.53|4307.13|4306.53|4305.76|4305.16|47
1646040800000|2022-02-28 09:33:20|4306.88|4306.28|4307.63|4307.03|4307.63|4307.03|4306.88|4306.28|33
1646040810000|2022-02-28 09:33:30|4307.38|4306.78|4307.76|4307.16|4307.88|4307.28|4306.88|4306.28|20
1646040820000|2022-02-28 09:33:40|4308.01|4307.41|4307.88|4307.28|4308.13|4307.53|4307.63|4307.03|35
1646040830000|2022-02-28 09:33:50|4307.76|4307.16|4308.01|4307.41|4308.01|4307.41|4307.51|4306.91|14
1646040840000|2022-02-28 09:34:00|4307.88|4307.28|4308.51|4307.91|4308.63|4308.03|4307.88|4307.28|25
1646040850000|2022-02-28 09:34:10|4308.63|4308.03|4308.76|4308.16|4308.88|4308.28|4308.51|4307.91|78
1646040860000|2022-02-28 09:34:20|4308.88|4308.28|4308.38|4307.78|4308.88|4308.28|4308.38|4307.78|23
1646040870000|2022-02-28 09:34:30|4308.51|4307.91|4308.63|4308.03|4308.88|4308.28|4308.26|4307.66|37
1646040880000|2022-02-28 09:34:40|4308.51|4307.91|4308.76|4308.16|4309.13|4308.53|4308.38|4307.78|84
1646040890000|2022-02-28 09:34:50|4308.63|4308.03|4309.38|4308.78|4309.38|4308.78|4308.51|4307.91|43
1646040900000|2022-02-28 09:35:00|4309.26|4308.66|4308.76|4308.16|4309.38|4308.78|4308.38|4307.78|56
1646040910000|2022-02-28 09:35:10|4308.88|4308.28|4308.13|4307.53|4308.88|4308.28|4307.63|4307.03|76
1646040920000|2022-02-28 09:35:20|4308.01|4307.41|4307.38|4306.78|4308.13|4307.53|4307.13|4306.53|51
1646040930000|2022-02-28 09:35:30|4307.51|4306.91|4308.26|4307.66|4308.38|4307.78|4307.51|4306.91|30
1646040940000|2022-02-28 09:35:40|4308.38|4307.78|4308.88|4308.28|4309.01|4308.41|4308.38|4307.78|55
1646040950000|2022-02-28 09:35:50|4308.76|4308.16|4308.26|4307.66|4308.76|4308.16|4308.26|4307.66|55
1646040960000|2022-02-28 09:36:00|4308.51|4307.91|4307.26|4306.66|4308.51|4307.91|4307.26|4306.66|32
1646040970000|2022-02-28 09:36:10|4307.63|4307.03|4307.38|4306.78|4308.01|4307.41|4307.38|4306.78|21
1646040980000|2022-02-28 09:36:20|4307.26|4306.66|4307.63|4307.03|4307.76|4307.16|4306.76|4306.16|52
1646040990000|2022-02-28 09:36:30|4307.51|4306.91|4307.51|4306.91|4307.76|4307.16|4307.26|4306.66|9
1646041000000|2022-02-28 09:36:40|4307.38|4306.78|4306.88|4306.28|4307.63|4307.03|4306.76|4306.16|36
1646041010000|2022-02-28 09:36:50|4306.76|4306.16|4305.88|4305.28|4306.76|4306.16|4305.88|4305.28|41
1646041020000|2022-02-28 09:37:00|4306.01|4305.41|4305.88|4305.28|4306.38|4305.78|4305.88|4305.28|24
1646041030000|2022-02-28 09:37:10|4305.76|4305.16|4306.26|4305.66|4306.38|4305.78|4305.76|4305.16|16
1646041040000|2022-02-28 09:37:20|4306.13|4305.53|4305.76|4305.16|4306.63|4306.03|4305.38|4304.78|76
1646041050000|2022-02-28 09:37:30|4306.01|4305.41|4305.88|4305.28|4306.13|4305.53|4305.51|4304.91|27
1646041060000|2022-02-28 09:37:40|4306.01|4305.41|4305.13|4304.53|4306.01|4305.41|4305.13|4304.53|48
1646041070000|2022-02-28 09:37:50|4305.38|4304.78|4305.51|4304.91|4305.76|4305.16|4305.26|4304.66|21
1646041080000|2022-02-28 09:38:00|4305.26|4304.66|4307.13|4306.53|4307.26|4306.66|4305.26|4304.66|36
1646041090000|2022-02-28 09:38:10|4307.26|4306.66|4307.13|4306.53|4307.38|4306.78|4307.01|4306.41|22
1646041100000|2022-02-28 09:38:20|4307.01|4306.41|4306.76|4306.16|4307.13|4306.53|4306.38|4305.78|31
1646041110000|2022-02-28 09:38:30|4306.88|4306.28|4307.26|4306.66|4307.38|4306.78|4306.76|4306.16|16
1646041120000|2022-02-28 09:38:40|4307.01|4306.41|4307.76|4307.16|4307.76|4307.16|4307.01|4306.41|32
1646041130000|2022-02-28 09:38:50|4307.63|4307.03|4309.88|4309.28|4309.88|4309.28|4307.63|4307.03|222
1646041140000|2022-02-28 09:39:00|4309.76|4309.16|4308.76|4308.16|4309.76|4309.16|4308.26|4307.66|76
1646041150000|2022-02-28 09:39:10|4308.88|4308.28|4308.88|4308.28|4309.51|4308.91|4308.63|4308.03|72
1646041160000|2022-02-28 09:39:20|4308.76|4308.16|4309.38|4308.78|4309.38|4308.78|4308.76|4308.16|78
1646041170000|2022-02-28 09:39:30|4309.51|4308.91|4310.38|4309.78|4310.38|4309.78|4309.38|4308.78|78
1646041180000|2022-02-28 09:39:40|4310.26|4309.66|4309.88|4309.28|4310.76|4310.16|4309.63|4309.03|227
1646041190000|2022-02-28 09:39:50|4310.01|4309.41|4309.88|4309.28|4310.51|4309.91|4309.76|4309.16|88
1646041200000|2022-02-28 09:40:00|4309.76|4309.16|4308.63|4308.03|4309.88|4309.28|4308.63|4308.03|56
1646041210000|2022-02-28 09:40:10|4308.51|4307.91|4308.76|4308.16|4308.88|4308.28|4308.01|4307.41|53
1646041220000|2022-02-28 09:40:20|4308.88|4308.28|4309.88|4309.28|4309.88|4309.28|4308.76|4308.16|71
1646041230000|2022-02-28 09:40:30|4309.76|4309.16|4310.38|4309.78|4310.51|4309.91|4309.13|4308.53|32
1646041240000|2022-02-28 09:40:40|4310.13|4309.53|4310.38|4309.78|4310.88|4310.28|4309.88|4309.28|38
1646041250000|2022-02-28 09:40:50|4310.26|4309.66|4310.26|4309.66|4310.51|4309.91|4310.01|4309.41|37
1646041260000|2022-02-28 09:41:00|4310.38|4309.78|4310.63|4310.03|4310.63|4310.03|4309.88|4309.28|29
1646041270000|2022-02-28 09:41:10|4310.13|4309.53|4312.88|4312.28|4312.88|4312.28|4310.13|4309.53|95
1646041280000|2022-02-28 09:41:20|4312.76|4312.16|4313.13|4312.53|4313.88|4313.28|4312.63|4312.03|147
1646041290000|2022-02-28 09:41:30|4313.01|4312.41|4314.13|4313.53|4314.63|4314.03|4313.01|4312.41|173
1646041300000|2022-02-28 09:41:40|4314.26|4313.66|4314.88|4314.28|4314.88|4314.28|4313.88|4313.28|48
1646041310000|2022-02-28 09:41:50|4315.13|4314.53|4315.38|4314.78|4315.63|4315.03|4315.13|4314.53|57
1646041320000|2022-02-28 09:42:00|4315.26|4314.66|4314.63|4314.03|4315.38|4314.78|4314.38|4313.78|61
1646041330000|2022-02-28 09:42:10|4314.51|4313.91|4314.88|4314.28|4315.01|4314.41|4313.88|4313.28|41
1646041340000|2022-02-28 09:42:20|4314.76|4314.16|4313.88|4313.28|4314.88|4314.28|4313.76|4313.16|140
1646041350000|2022-02-28 09:42:30|4314.01|4313.41|4315.26|4314.66|4315.38|4314.78|4313.88|4313.28|104
1646041360000|2022-02-28 09:42:40|4315.38|4314.78|4315.13|4314.53|4315.51|4314.91|4315.01|4314.41|34
1646041370000|2022-02-28 09:42:50|4314.76|4314.16|4314.63|4314.03|4315.26|4314.66|4314.26|4313.66|45
1646041380000|2022-02-28 09:43:00|4314.76|4314.16|4315.26|4314.66|4315.26|4314.66|4314.76|4314.16|31
1646041390000|2022-02-28 09:43:10|4315.63|4315.03|4315.13|4314.53|4315.63|4315.03|4315.01|4314.41|53
1646041400000|2022-02-28 09:43:20|4315.01|4314.41|4314.13|4313.53|4315.01|4314.41|4313.76|4313.16|32
1646041410000|2022-02-28 09:43:30|4313.88|4313.28|4313.88|4313.28|4314.38|4313.78|4313.76|4313.16|42
1646041420000|2022-02-28 09:43:40|4313.63|4313.03|4312.63|4312.03|4313.88|4313.28|4312.51|4311.91|97
1646041430000|2022-02-28 09:43:50|4312.76|4312.16|4313.88|4313.28|4314.38|4313.78|4312.63|4312.03|133
1646041440000|2022-02-28 09:44:00|4314.13|4313.53|4314.38|4313.78|4314.38|4313.78|4313.38|4312.78|48
1646041450000|2022-02-28 09:44:10|4314.51|4313.91|4314.38|4313.78|4314.51|4313.91|4313.76|4313.16|18
1646041460000|2022-02-28 09:44:20|4314.51|4313.91|4314.13|4313.53|4314.63|4314.03|4314.01|4313.41|36
1646041470000|2022-02-28 09:44:30|4314.63|4314.03|4314.01|4313.41|4315.01|4314.41|4313.63|4313.03|179
1646041480000|2022-02-28 09:44:40|4314.38|4313.78|4316.01|4315.41|4316.01|4315.41|4314.26|4313.66|137
1646041490000|2022-02-28 09:44:50|4316.26|4315.66|4316.01|4315.41|4316.26|4315.66|4315.63|4315.03|66
1646041500000|2022-02-28 09:45:00|4315.76|4315.16|4315.76|4315.16|4316.13|4315.53|4315.26|4314.66|52
1646041510000|2022-02-28 09:45:10|4315.63|4315.03|4315.88|4315.28|4316.26|4315.66|4315.38|4314.78|38
1646041520000|2022-02-28 09:45:20|4316.01|4315.41|4317.88|4317.28|4318.13|4317.53|4315.63|4315.03|202
1646041530000|2022-02-28 09:45:30|4317.76|4317.16|4317.38|4316.78|4318.13|4317.53|4317.38|4316.78|87
1646041540000|2022-02-28 09:45:40|4317.26|4316.66|4318.13|4317.53|4318.13|4317.53|4317.26|4316.66|61
1646041550000|2022-02-28 09:45:50|4318.01|4317.41|4318.38|4317.78|4318.88|4318.28|4317.88|4317.28|82
1646041560000|2022-02-28 09:46:00|4318.63|4318.03|4317.38|4316.78|4318.88|4318.28|4317.38|4316.78|69
1646041570000|2022-02-28 09:46:10|4317.63|4317.03|4316.76|4316.16|4317.63|4317.03|4316.76|4316.16|29
1646041580000|2022-02-28 09:46:20|4316.63|4316.03|4316.76|4316.16|4317.01|4316.41|4316.26|4315.66|41
1646041590000|2022-02-28 09:46:30|4316.63|4316.03|4316.38|4315.78|4316.88|4316.28|4316.26|4315.66|30
1646041600000|2022-02-28 09:46:40|4316.51|4315.91|4316.76|4316.16|4317.51|4316.91|4316.38|4315.78|56
1646041610000|2022-02-28 09:46:50|4316.63|4316.03|4316.13|4315.53|4316.63|4316.03|4316.13|4315.53|28
1646041620000|2022-02-28 09:47:00|4316.88|4316.28|4316.13|4315.53|4316.88|4316.28|4316.01|4315.41|131
1646041630000|2022-02-28 09:47:10|4316.01|4315.41|4317.13|4316.53|4317.38|4316.78|4315.88|4315.28|68
1646041640000|2022-02-28 09:47:20|4316.76|4316.16|4315.63|4315.03|4316.76|4316.16|4315.51|4314.91|57
1646041650000|2022-02-28 09:47:30|4315.51|4314.91|4315.01|4314.41|4316.01|4315.41|4315.01|4314.41|48
1646041660000|2022-02-28 09:47:40|4315.13|4314.53|4315.63|4315.03|4315.63|4315.03|4315.01|4314.41|38
1646041670000|2022-02-28 09:47:50|4315.76|4315.16|4316.76|4316.16|4316.88|4316.28|4315.51|4314.91|80
1646041680000|2022-02-28 09:48:00|4316.51|4315.91|4316.88|4316.28|4317.13|4316.53|4316.26|4315.66|27
1646041690000|2022-02-28 09:48:10|4316.63|4316.03|4317.13|4316.53|4317.26|4316.66|4316.01|4315.41|68
1646041700000|2022-02-28 09:48:20|4317.01|4316.41|4316.76|4316.16|4317.26|4316.66|4316.76|4316.16|32
1646041710000|2022-02-28 09:48:30|4316.51|4315.91|4315.88|4315.28|4316.63|4316.03|4315.76|4315.16|38
1646041720000|2022-02-28 09:48:40|4315.76|4315.16|4316.13|4315.53|4316.26|4315.66|4315.26|4314.66|51
1646041730000|2022-02-28 09:48:50|4315.88|4315.28|4315.38|4314.78|4316.13|4315.53|4315.38|4314.78|38
1646041740000|2022-02-28 09:49:00|4315.13|4314.53|4316.13|4315.53|4316.13|4315.53|4314.88|4314.28|68
1646041750000|2022-02-28 09:49:10|4316.26|4315.66|4316.63|4316.03|4316.63|4316.03|4315.01|4314.41|135
1646041760000|2022-02-28 09:49:20|4316.76|4316.16|4317.01|4316.41|4317.01|4316.41|4316.13|4315.53|41
1646041770000|2022-02-28 09:49:30|4316.88|4316.28|4316.88|4316.28|4317.76|4317.16|4316.88|4316.28|90
1646041780000|2022-02-28 09:49:40|4316.76|4316.16|4316.76|4316.16|4316.88|4316.28|4316.38|4315.78|16
1646041790000|2022-02-28 09:49:50|4317.01|4316.41|4316.63|4316.03|4317.63|4317.03|4316.63|4316.03|46
1646041800000|2022-02-28 09:50:00|4316.76|4316.16|4315.26|4314.66|4316.76|4316.16|4315.26|4314.66|39
1646041810000|2022-02-28 09:50:10|4315.51|4314.91|4314.88|4314.28|4315.51|4314.91|4314.88|4314.28|65
1646041820000|2022-02-28 09:50:20|4315.01|4314.41|4314.63|4314.03|4315.13|4314.53|4314.51|4313.91|48
1646041830000|2022-02-28 09:50:30|4314.76|4314.16|4314.76|4314.16|4314.88|4314.28|4314.51|4313.91|24
1646041840000|2022-02-28 09:50:40|4314.88|4314.28|4315.38|4314.78|4315.38|4314.78|4314.38|4313.78|76
1646041850000|2022-02-28 09:50:50|4315.26|4314.66|4315.63|4315.03|4316.38|4315.78|4315.26|4314.66|20
1646041860000|2022-02-28 09:51:00|4315.13|4314.53|4315.63|4315.03|4315.76|4315.16|4315.01|4314.41|29
1646041870000|2022-02-28 09:51:10|4315.51|4314.91|4314.38|4313.78|4315.63|4315.03|4313.88|4313.28|57
1646041880000|2022-02-28 09:51:20|4314.63|4314.03|4315.13|4314.53|4315.13|4314.53|4314.63|4314.03|22
1646041890000|2022-02-28 09:51:30|4315.01|4314.41|4315.38|4314.78|4315.76|4315.16|4314.88|4314.28|35
1646041900000|2022-02-28 09:51:40|4315.26|4314.66|4315.38|4314.78|4315.51|4314.91|4314.51|4313.91|103
1646041910000|2022-02-28 09:51:50|4315.88|4315.28|4317.51|4316.91|4317.63|4317.03|4315.51|4314.91|178
1646041920000|2022-02-28 09:52:00|4317.26|4316.66|4317.01|4316.41|4317.76|4317.16|4317.01|4316.41|43
1646041930000|2022-02-28 09:52:10|4317.26|4316.66|4318.38|4317.78|4318.38|4317.78|4317.13|4316.53|99
1646041940000|2022-02-28 09:52:20|4318.26|4317.66|4320.01|4319.41|4320.01|4319.41|4318.26|4317.66|122
1646041950000|2022-02-28 09:52:30|4320.51|4319.91|4320.76|4320.16|4321.63|4321.03|4320.51|4319.91|272
1646041960000|2022-02-28 09:52:40|4320.88|4320.28|4320.38|4319.78|4320.88|4320.28|4320.38|4319.78|111
1646041970000|2022-02-28 09:52:50|4320.51|4319.91|4320.26|4319.66|4320.51|4319.91|4320.13|4319.53|33
1646041980000|2022-02-28 09:53:00|4320.38|4319.78|4321.01|4320.41|4321.01|4320.41|4319.51|4318.91|125
1646041990000|2022-02-28 09:53:10|4320.88|4320.28|4320.01|4319.41|4320.88|4320.28|4320.01|4319.41|58
1646042000000|2022-02-28 09:53:20|4320.51|4319.91|4320.63|4320.03|4320.88|4320.28|4320.26|4319.66|31
1646042010000|2022-02-28 09:53:30|4320.38|4319.78|4318.88|4318.28|4320.38|4319.78|4318.51|4317.91|74
1646042020000|2022-02-28 09:53:40|4318.38|4317.78|4318.38|4317.78|4318.88|4318.28|4318.26|4317.66|35
1646042030000|2022-02-28 09:53:50|4318.26|4317.66|4318.63|4318.03|4318.76|4318.16|4318.13|4317.53|37
1646042040000|2022-02-28 09:54:00|4318.51|4317.91|4318.13|4317.53|4318.63|4318.03|4317.76|4317.16|27
1646042050000|2022-02-28 09:54:10|4317.88|4317.28|4317.51|4316.91|4318.01|4317.41|4317.51|4316.91|34
1646042060000|2022-02-28 09:54:20|4317.63|4317.03|4317.88|4317.28|4317.88|4317.28|4317.38|4316.78|26
1646042070000|2022-02-28 09:54:30|4317.76|4317.16|4317.51|4316.91|4318.76|4318.16|4317.51|4316.91|71
1646042080000|2022-02-28 09:54:40|4317.63|4317.03|4317.38|4316.78|4317.88|4317.28|4317.26|4316.66|35
1646042090000|2022-02-28 09:54:50|4317.26|4316.66|4318.13|4317.53|4318.13|4317.53|4317.26|4316.66|20
1646042100000|2022-02-28 09:55:00|4318.26|4317.66|4318.38|4317.78|4318.76|4318.16|4317.88|4317.28|48
1646042110000|2022-02-28 09:55:10|4318.13|4317.53|4317.88|4317.28|4318.13|4317.53|4317.88|4317.28|42
1646042120000|2022-02-28 09:55:20|4318.01|4317.41|4318.01|4317.41|4318.63|4318.03|4317.88|4317.28|27
1646042130000|2022-02-28 09:55:30|4317.88|4317.28|4318.88|4318.28|4319.01|4318.41|4317.88|4317.28|107
1646042140000|2022-02-28 09:55:40|4318.76|4318.16|4319.26|4318.66|4319.63|4319.03|4318.76|4318.16|32
1646042150000|2022-02-28 09:55:50|4319.38|4318.78|4319.63|4319.03|4319.63|4319.03|4319.26|4318.66|37
1646042160000|2022-02-28 09:56:00|4319.51|4318.91|4320.13|4319.53|4320.13|4319.53|4319.51|4318.91|72
1646042170000|2022-02-28 09:56:10|4320.26|4319.66|4320.51|4319.91|4320.51|4319.91|4320.26|4319.66|31
1646042180000|2022-02-28 09:56:20|4320.76|4320.16|4320.38|4319.78|4320.76|4320.16|4320.26|4319.66|53
1646042190000|2022-02-28 09:56:30|4320.26|4319.66|4320.38|4319.78|4320.63|4320.03|4319.76|4319.16|33
1646042200000|2022-02-28 09:56:40|4320.26|4319.66|4320.01|4319.41|4320.38|4319.78|4319.88|4319.28|69
1646042210000|2022-02-28 09:56:50|4320.13|4319.53|4319.76|4319.16|4320.51|4319.91|4319.76|4319.16|111
1646042220000|2022-02-28 09:57:00|4319.51|4318.91|4320.63|4320.03|4320.63|4320.03|4318.63|4318.03|88
1646042230000|2022-02-28 09:57:10|4320.38|4319.78|4319.63|4319.03|4320.76|4320.16|4319.63|4319.03|74
1646042240000|2022-02-28 09:57:20|4319.51|4318.91|4318.88|4318.28|4319.63|4319.03|4318.88|4318.28|19
1646042250000|2022-02-28 09:57:30|4319.01|4318.41|4319.88|4319.28|4319.88|4319.28|4318.63|4318.03|99
1646042260000|2022-02-28 09:57:40|4319.26|4318.66|4319.26|4318.66|4319.76|4319.16|4319.01|4318.41|41
1646042270000|2022-02-28 09:57:50|4319.38|4318.78|4319.63|4319.03|4319.63|4319.03|4319.26|4318.66|30
1646042280000|2022-02-28 09:58:00|4319.51|4318.91|4319.26|4318.66|4319.51|4318.91|4319.13|4318.53|28
1646042290000|2022-02-28 09:58:10|4319.13|4318.53|4318.38|4317.78|4319.13|4318.53|4318.26|4317.66|29
1646042300000|2022-02-28 09:58:20|4318.63|4318.03|4315.01|4314.41|4318.63|4318.03|4313.26|4312.66|618
1646042310000|2022-02-28 09:58:30|4315.13|4314.53|4314.88|4314.28|4315.13|4314.53|4314.63|4314.03|56
1646042320000|2022-02-28 09:58:40|4315.13|4314.53|4315.76|4315.16|4316.26|4315.66|4315.13|4314.53|82
1646042330000|2022-02-28 09:58:50|4315.88|4315.28|4316.13|4315.53|4316.63|4316.03|4315.88|4315.28|37
1646042340000|2022-02-28 09:59:00|4316.01|4315.41|4314.88|4314.28|4316.01|4315.41|4314.63|4314.03|33
1646042350000|2022-02-28 09:59:10|4314.76|4314.16|4316.26|4315.66|4316.26|4315.66|4314.76|4314.16|57
1646042360000|2022-02-28 09:59:20|4316.51|4315.91|4317.13|4316.53|4317.13|4316.53|4316.51|4315.91|31
1646042370000|2022-02-28 09:59:30|4317.01|4316.41|4316.76|4316.16|4317.38|4316.78|4316.63|4316.03|53
1646042380000|2022-02-28 09:59:40|4317.01|4316.41|4316.51|4315.91|4317.01|4316.41|4316.38|4315.78|25
1646042390000|2022-02-28 09:59:50|4316.38|4315.78|4316.01|4315.41|4317.01|4316.41|4315.63|4315.03|177
1646042400000|2022-02-28 10:00:00|4315.76|4315.16|4315.88|4315.28|4316.38|4315.78|4315.63|4315.03|83
1646042410000|2022-02-28 10:00:10|4315.76|4315.16|4315.63|4315.03|4316.01|4315.41|4315.51|4314.91|27
1646042420000|2022-02-28 10:00:20|4315.88|4315.28|4317.26|4316.66|4317.63|4317.03|4315.88|4315.28|165
1646042430000|2022-02-28 10:00:30|4317.51|4316.91|4316.88|4316.28|4317.51|4316.91|4316.88|4316.28|19
1646042440000|2022-02-28 10:00:40|4317.38|4316.78|4316.88|4316.28|4317.51|4316.91|4316.51|4315.91|145
1646042450000|2022-02-28 10:00:50|4317.13|4316.53|4317.38|4316.78|4318.01|4317.41|4317.01|4316.41|49
1646042460000|2022-02-28 10:01:00|4317.51|4316.91|4317.63|4317.03|4317.88|4317.28|4317.51|4316.91|64
1646042470000|2022-02-28 10:01:10|4317.51|4316.91|4317.13|4316.53|4317.76|4317.16|4317.13|4316.53|15
1646042480000|2022-02-28 10:01:20|4317.26|4316.66|4318.38|4317.78|4318.51|4317.91|4317.26|4316.66|31
1646042490000|2022-02-28 10:01:30|4318.26|4317.66|4318.63|4318.03|4318.76|4318.16|4318.26|4317.66|30
1646042500000|2022-02-28 10:01:40|4318.38|4317.78|4318.26|4317.66|4318.63|4318.03|4318.13|4317.53|32
1646042510000|2022-02-28 10:01:50|4318.13|4317.53|4318.13|4317.53|4318.13|4317.53|4317.26|4316.66|87
1646042520000|2022-02-28 10:02:00|4317.88|4317.28|4318.13|4317.53|4318.38|4317.78|4317.26|4316.66|56
1646042530000|2022-02-28 10:02:10|4318.26|4317.66|4318.51|4317.91|4318.51|4317.91|4318.26|4317.66|13
1646042540000|2022-02-28 10:02:20|4318.63|4318.03|4319.38|4318.78|4321.13|4320.53|4318.63|4318.03|283
1646042550000|2022-02-28 10:02:30|4319.26|4318.66|4318.88|4318.28|4319.26|4318.66|4318.63|4318.03|38
1646042560000|2022-02-28 10:02:40|4319.01|4318.41|4319.13|4318.53|4319.13|4318.53|4318.76|4318.16|70
1646042570000|2022-02-28 10:02:50|4319.26|4318.66|4318.76|4318.16|4319.26|4318.66|4318.76|4318.16|15
1646042580000|2022-02-28 10:03:00|4318.63|4318.03|4318.51|4317.91|4318.63|4318.03|4318.13|4317.53|32
1646042590000|2022-02-28 10:03:10|4318.63|4318.03|4318.88|4318.28|4319.26|4318.66|4318.13|4317.53|30
1646042600000|2022-02-28 10:03:20|4318.76|4318.16|4319.38|4318.78|4319.38|4318.78|4318.76|4318.16|14
1646042610000|2022-02-28 10:03:30|4319.51|4318.91|4319.13|4318.53|4319.63|4319.03|4319.01|4318.41|51
1646042620000|2022-02-28 10:03:40|4319.38|4318.78|4318.63|4318.03|4319.51|4318.91|4318.63|4318.03|15
1646042630000|2022-02-28 10:03:50|4318.76|4318.16|4318.63|4318.03|4318.88|4318.28|4318.38|4317.78|12
1646042640000|2022-02-28 10:04:00|4318.51|4317.91|4318.51|4317.91|4318.88|4318.28|4318.26|4317.66|19
1646042650000|2022-02-28 10:04:10|4318.63|4318.03|4319.13|4318.53|4319.38|4318.78|4318.51|4317.91|29
1646042660000|2022-02-28 10:04:20|4319.38|4318.78|4319.01|4318.41|4319.38|4318.78|4318.63|4318.03|80
1646042670000|2022-02-28 10:04:30|4319.26|4318.66|4318.63|4318.03|4319.26|4318.66|4318.51|4317.91|22
1646042680000|2022-02-28 10:04:40|4318.38|4317.78|4318.38|4317.78|4318.88|4318.28|4318.26|4317.66|49
1646042690000|2022-02-28 10:04:50|4318.26|4317.66|4317.26|4316.66|4318.26|4317.66|4317.13|4316.53|105
1646042700000|2022-02-28 10:05:00|4317.38|4316.78|4317.01|4316.41|4317.38|4316.78|4316.88|4316.28|21
1646042710000|2022-02-28 10:05:10|4316.88|4316.28|4316.51|4315.91|4317.01|4316.41|4316.51|4315.91|23
1646042720000|2022-02-28 10:05:20|4316.63|4316.03|4316.51|4315.91|4316.88|4316.28|4316.38|4315.78|55
1646042730000|2022-02-28 10:05:30|4316.76|4316.16|4316.88|4316.28|4317.01|4316.41|4316.38|4315.78|27
1646042740000|2022-02-28 10:05:40|4316.76|4316.16|4317.01|4316.41|4317.76|4317.16|4316.76|4316.16|135
1646042750000|2022-02-28 10:05:50|4317.26|4316.66|4317.76|4317.16|4317.76|4317.16|4316.63|4316.03|20
1646042760000|2022-02-28 10:06:00|4318.01|4317.41|4318.63|4318.03|4319.01|4318.41|4318.01|4317.41|87
1646042770000|2022-02-28 10:06:10|4318.76|4318.16|4318.76|4318.16|4318.88|4318.28|4318.51|4317.91|15
1646042780000|2022-02-28 10:06:20|4318.88|4318.28|4317.63|4317.03|4318.88|4318.28|4317.63|4317.03|49
1646042790000|2022-02-28 10:06:30|4317.76|4317.16|4317.88|4317.28|4318.01|4317.41|4317.38|4316.78|33
1646042800000|2022-02-28 10:06:40|4317.76|4317.16|4317.01|4316.41|4317.76|4317.16|4316.88|4316.28|74
1646042810000|2022-02-28 10:06:50|4316.88|4316.28|4317.76|4317.16|4317.76|4317.16|4316.88|4316.28|46
1646042820000|2022-02-28 10:07:00|4317.88|4317.28|4317.38|4316.78|4317.88|4317.28|4317.38|4316.78|17
1646042830000|2022-02-28 10:07:10|4317.26|4316.66|4316.76|4316.16|4317.26|4316.66|4316.63|4316.03|52
1646042840000|2022-02-28 10:07:20|4316.88|4316.28|4317.63|4317.03|4317.63|4317.03|4316.51|4315.91|48
1646042850000|2022-02-28 10:07:30|4317.76|4317.16|4317.88|4317.28|4318.01|4317.41|4317.63|4317.03|15
1646042860000|2022-02-28 10:07:40|4317.76|4317.16|4317.13|4316.53|4317.88|4317.28|4317.13|4316.53|3
1646042870000|2022-02-28 10:07:50|4317.01|4316.41|4316.88|4316.28|4317.38|4316.78|4316.63|4316.03|40
1646042880000|2022-02-28 10:08:00|4316.76|4316.16|4316.88|4316.28|4317.13|4316.53|4316.63|4316.03|28
1646042890000|2022-02-28 10:08:10|4316.76|4316.16|4316.88|4316.28|4316.88|4316.28|4316.38|4315.78|18
1646042900000|2022-02-28 10:08:20|4316.76|4316.16|4316.13|4315.53|4316.76|4316.16|4316.01|4315.41|48
1646042910000|2022-02-28 10:08:30|4316.26|4315.66|4315.88|4315.28|4316.26|4315.66|4315.76|4315.16|68
1646042920000|2022-02-28 10:08:40|4316.01|4315.41|4315.01|4314.41|4316.01|4315.41|4314.88|4314.28|36
1646042930000|2022-02-28 10:08:50|4314.88|4314.28|4314.51|4313.91|4315.01|4314.41|4314.26|4313.66|21
1646042940000|2022-02-28 10:09:00|4314.38|4313.78|4314.01|4313.41|4314.38|4313.78|4313.88|4313.28|91
1646042950000|2022-02-28 10:09:10|4313.88|4313.28|4314.13|4313.53|4314.26|4313.66|4313.76|4313.16|62
1646042960000|2022-02-28 10:09:20|4314.01|4313.41|4314.01|4313.41|4314.26|4313.66|4314.01|4313.41|29
1646042970000|2022-02-28 10:09:30|4314.13|4313.53|4313.76|4313.16|4314.13|4313.53|4313.63|4313.03|56
1646042980000|2022-02-28 10:09:40|4313.88|4313.28|4313.63|4313.03|4314.01|4313.41|4313.63|4313.03|15
1646042990000|2022-02-28 10:09:50|4313.51|4312.91|4313.51|4312.91|4313.63|4313.03|4313.38|4312.78|17
1646043000000|2022-02-28 10:10:00|4313.38|4312.78|4313.88|4313.28|4313.88|4313.28|4312.88|4312.28|60
1646043010000|2022-02-28 10:10:10|4313.76|4313.16|4313.26|4312.66|4313.76|4313.16|4313.26|4312.66|33
1646043020000|2022-02-28 10:10:20|4313.13|4312.53|4312.76|4312.16|4313.26|4312.66|4312.63|4312.03|25
1646043030000|2022-02-28 10:10:30|4312.63|4312.03|4312.26|4311.66|4312.63|4312.03|4312.26|4311.66|22
1646043040000|2022-02-28 10:10:40|4312.13|4311.53|4310.88|4310.28|4312.26|4311.66|4310.88|4310.28|83
1646043050000|2022-02-28 10:10:50|4310.76|4310.16|4310.63|4310.03|4310.76|4310.16|4310.26|4309.66|39
1646043060000|2022-02-28 10:11:00|4310.76|4310.16|4310.26|4309.66|4310.88|4310.28|4310.26|4309.66|59
1646043070000|2022-02-28 10:11:10|4310.51|4309.91|4311.26|4310.66|4311.26|4310.66|4310.26|4309.66|47
1646043080000|2022-02-28 10:11:20|4311.01|4310.41|4311.26|4310.66|4311.26|4310.66|4310.88|4310.28|41
1646043090000|2022-02-28 10:11:30|4311.01|4310.41|4310.76|4310.16|4311.26|4310.66|4310.76|4310.16|57
1646043100000|2022-02-28 10:11:40|4310.63|4310.03|4310.88|4310.28|4311.01|4310.41|4310.38|4309.78|19
1646043110000|2022-02-28 10:11:50|4311.01|4310.41|4311.13|4310.53|4311.26|4310.66|4310.76|4310.16|23
1646043120000|2022-02-28 10:12:00|4311.01|4310.41|4310.63|4310.03|4311.13|4310.53|4310.63|4310.03|28
1646043130000|2022-02-28 10:12:10|4310.38|4309.78|4310.88|4310.28|4311.01|4310.41|4310.38|4309.78|18
1646043140000|2022-02-28 10:12:20|4310.76|4310.16|4310.88|4310.28|4311.01|4310.41|4310.51|4309.91|24
1646043150000|2022-02-28 10:12:30|4311.01|4310.41|4310.88|4310.28|4311.38|4310.78|4310.51|4309.91|33
1646043160000|2022-02-28 10:12:40|4310.76|4310.16|4311.01|4310.41|4311.01|4310.41|4310.51|4309.91|26
1646043170000|2022-02-28 10:12:50|4310.76|4310.16|4310.38|4309.78|4310.76|4310.16|4310.26|4309.66|22
1646043180000|2022-02-28 10:13:00|4310.63|4310.03|4310.26|4309.66|4310.76|4310.16|4310.26|4309.66|27
1646043190000|2022-02-28 10:13:10|4310.38|4309.78|4310.88|4310.28|4310.88|4310.28|4310.38|4309.78|6
1646043200000|2022-02-28 10:13:20|4310.76|4310.16|4312.01|4311.41|4312.01|4311.41|4310.76|4310.16|58
1646043210000|2022-02-28 10:13:30|4312.13|4311.53|4311.76|4311.16|4312.26|4311.66|4311.63|4311.03|60
1646043220000|2022-02-28 10:13:40|4311.63|4311.03|4312.38|4311.78|4312.38|4311.78|4311.63|4311.03|16
1646043230000|2022-02-28 10:13:50|4312.26|4311.66|4313.26|4312.66|4313.26|4312.66|4311.76|4311.16|91
1646043240000|2022-02-28 10:14:00|4313.13|4312.53|4313.51|4312.91|4314.01|4313.41|4313.13|4312.53|75
1646043250000|2022-02-28 10:14:10|4313.63|4313.03|4312.88|4312.28|4313.88|4313.28|4312.88|4312.28|40
1646043260000|2022-02-28 10:14:20|4312.76|4312.16|4312.26|4311.66|4313.01|4312.41|4311.88|4311.28|32
1646043270000|2022-02-28 10:14:30|4312.51|4311.91|4312.38|4311.78|4312.51|4311.91|4311.76|4311.16|51
1646043280000|2022-02-28 10:14:40|4312.51|4311.91|4312.63|4312.03|4312.76|4312.16|4312.51|4311.91|18
1646043290000|2022-02-28 10:14:50|4312.76|4312.16|4312.88|4312.28|4313.26|4312.66|4312.76|4312.16|38
1646043300000|2022-02-28 10:15:00|4312.76|4312.16|4312.76|4312.16|4313.13|4312.53|4311.88|4311.28|53
1646043310000|2022-02-28 10:15:10|4312.88|4312.28|4312.38|4311.78|4312.88|4312.28|4312.38|4311.78|34
1646043320000|2022-02-28 10:15:20|4312.13|4311.53|4313.63|4313.03|4313.63|4313.03|4312.13|4311.53|61
1646043330000|2022-02-28 10:15:30|4313.76|4313.16|4314.13|4313.53|4314.13|4313.53|4313.63|4313.03|50
1646043340000|2022-02-28 10:15:40|4315.01|4314.41|4314.63|4314.03|4315.13|4314.53|4314.63|4314.03|73
1646043350000|2022-02-28 10:15:50|4314.38|4313.78|4314.51|4313.91|4314.76|4314.16|4314.26|4313.66|36
1646043360000|2022-02-28 10:16:00|4314.38|4313.78|4314.51|4313.91|4314.76|4314.16|4313.88|4313.28|32
1646043370000|2022-02-28 10:16:10|4314.63|4314.03|4313.38|4312.78|4314.63|4314.03|4313.38|4312.78|38
1646043380000|2022-02-28 10:16:20|4313.51|4312.91|4314.13|4313.53|4314.13|4313.53|4313.26|4312.66|32
1646043390000|2022-02-28 10:16:30|4314.26|4313.66|4314.01|4313.41|4314.26|4313.66|4313.88|4313.28|15
1646043400000|2022-02-28 10:16:40|4314.26|4313.66|4313.88|4313.28|4314.26|4313.66|4313.63|4313.03|14
1646043410000|2022-02-28 10:16:50|4313.63|4313.03|4313.63|4313.03|4313.76|4313.16|4313.26|4312.66|21
1646043420000|2022-02-28 10:17:00|4313.76|4313.16|4314.38|4313.78|4314.38|4313.78|4313.76|4313.16|29
1646043430000|2022-02-28 10:17:10|4314.51|4313.91|4314.63|4314.03|4315.13|4314.53|4314.51|4313.91|67
1646043440000|2022-02-28 10:17:20|4314.51|4313.91|4313.63|4313.03|4314.63|4314.03|4313.63|4313.03|9
1646043450000|2022-02-28 10:17:30|4313.76|4313.16|4312.88|4312.28|4313.76|4313.16|4312.88|4312.28|31
1646043460000|2022-02-28 10:17:40|4312.76|4312.16|4313.76|4313.16|4313.76|4313.16|4312.76|4312.16|22
1646043470000|2022-02-28 10:17:50|4313.63|4313.03|4314.13|4313.53|4314.13|4313.53|4312.88|4312.28|36
1646043480000|2022-02-28 10:18:00|4314.01|4313.41|4314.26|4313.66|4314.76|4314.16|4313.88|4313.28|49
1646043490000|2022-02-28 10:18:10|4314.38|4313.78|4314.26|4313.66|4315.13|4314.53|4314.13|4313.53|59
1646043500000|2022-02-28 10:18:20|4314.01|4313.41|4314.13|4313.53|4314.38|4313.78|4314.01|4313.41|24
1646043510000|2022-02-28 10:18:30|4314.01|4313.41|4313.01|4312.41|4314.51|4313.91|4313.01|4312.41|91
1646043520000|2022-02-28 10:18:40|4313.13|4312.53|4312.26|4311.66|4313.13|4312.53|4312.26|4311.66|46
1646043530000|2022-02-28 10:18:50|4312.38|4311.78|4313.63|4313.03|4313.76|4313.16|4312.26|4311.66|87
1646043540000|2022-02-28 10:19:00|4313.76|4313.16|4313.88|4313.28|4314.38|4313.78|4313.76|4313.16|28
1646043550000|2022-02-28 10:19:10|4313.63|4313.03|4314.13|4313.53|4314.26|4313.66|4313.63|4313.03|22
1646043560000|2022-02-28 10:19:20|4314.26|4313.66|4313.88|4313.28|4314.38|4313.78|4313.76|4313.16|21
1646043570000|2022-02-28 10:19:30|4313.76|4313.16|4313.26|4312.66|4313.88|4313.28|4313.13|4312.53|40
1646043580000|2022-02-28 10:19:40|4313.38|4312.78|4312.63|4312.03|4313.38|4312.78|4312.51|4311.91|18
1646043590000|2022-02-28 10:19:50|4312.38|4311.78|4313.63|4313.03|4313.63|4313.03|4312.38|4311.78|83
1646043600000|2022-02-28 10:20:00|4313.76|4313.16|4312.38|4311.78|4313.88|4313.28|4312.26|4311.66|56
1646043610000|2022-02-28 10:20:10|4312.51|4311.91|4312.88|4312.28|4312.88|4312.28|4312.26|4311.66|30
1646043620000|2022-02-28 10:20:20|4313.01|4312.41|4312.88|4312.28|4313.38|4312.78|4312.63|4312.03|30
1646043630000|2022-02-28 10:20:30|4312.76|4312.16|4312.63|4312.03|4313.01|4312.41|4312.63|4312.03|10
1646043640000|2022-02-28 10:20:40|4312.76|4312.16|4313.88|4313.28|4314.26|4313.66|4312.63|4312.03|59
1646043650000|2022-02-28 10:20:50|4313.63|4313.03|4313.13|4312.53|4313.63|4313.03|4313.13|4312.53|23
1646043660000|2022-02-28 10:21:00|4313.01|4312.41|4313.38|4312.78|4313.38|4312.78|4312.38|4311.78|26
1646043670000|2022-02-28 10:21:10|4313.26|4312.66|4312.88|4312.28|4313.38|4312.78|4312.51|4311.91|16
1646043680000|2022-02-28 10:21:20|4312.63|4312.03|4312.26|4311.66|4312.76|4312.16|4312.13|4311.53|23
1646043690000|2022-02-28 10:21:30|4312.38|4311.78|4312.38|4311.78|4312.63|4312.03|4311.88|4311.28|31
1646043700000|2022-02-28 10:21:40|4312.51|4311.91|4313.38|4312.78|4313.51|4312.91|4311.88|4311.28|49
1646043710000|2022-02-28 10:21:50|4313.01|4312.41|4312.63|4312.03|4313.13|4312.53|4312.38|4311.78|65
1646043720000|2022-02-28 10:22:00|4312.76|4312.16|4312.13|4311.53|4312.76|4312.16|4312.13|4311.53|13
1646043730000|2022-02-28 10:22:10|4311.63|4311.03|4312.38|4311.78|4312.38|4311.78|4311.63|4311.03|42
1646043740000|2022-02-28 10:22:20|4312.26|4311.66|4312.38|4311.78|4312.38|4311.78|4311.88|4311.28|21
1646043750000|2022-02-28 10:22:30|4312.51|4311.91|4314.38|4313.78|4314.38|4313.78|4312.51|4311.91|37
1646043760000|2022-02-28 10:22:40|4314.26|4313.66|4313.38|4312.78|4314.51|4313.91|4313.38|4312.78|31
1646043770000|2022-02-28 10:22:50|4313.26|4312.66|4312.51|4311.91|4313.26|4312.66|4312.38|4311.78|13
1646043780000|2022-02-28 10:23:00|4312.13|4311.53|4314.01|4313.41|4314.01|4313.41|4311.88|4311.28|70
1646043790000|2022-02-28 10:23:10|4314.38|4313.78|4314.38|4313.78|4314.51|4313.91|4313.63|4313.03|43
1646043800000|2022-02-28 10:23:20|4314.26|4313.66|4314.13|4313.53|4314.38|4313.78|4313.88|4313.28|38
1646043810000|2022-02-28 10:23:30|4314.51|4313.91|4313.26|4312.66|4314.63|4314.03|4313.13|4312.53|71
1646043820000|2022-02-28 10:23:40|4313.13|4312.53|4313.63|4313.03|4314.26|4313.66|4312.76|4312.16|105
1646043830000|2022-02-28 10:23:50|4313.38|4312.78|4314.63|4314.03|4314.63|4314.03|4313.38|4312.78|54
1646043840000|2022-02-28 10:24:00|4314.51|4313.91|4313.63|4313.03|4314.51|4313.91|4313.51|4312.91|40
1646043850000|2022-02-28 10:24:10|4313.76|4313.16|4313.38|4312.78|4313.88|4313.28|4313.38|4312.78|21
1646043860000|2022-02-28 10:24:20|4313.26|4312.66|4313.38|4312.78|4313.63|4313.03|4313.26|4312.66|19
1646043870000|2022-02-28 10:24:30|4313.26|4312.66|4314.38|4313.78|4314.38|4313.78|4313.01|4312.41|92
1646043880000|2022-02-28 10:24:40|4314.51|4313.91|4316.63|4316.03|4316.88|4316.28|4314.51|4313.91|101
1646043890000|2022-02-28 10:24:50|4316.51|4315.91|4316.63|4316.03|4316.88|4316.28|4316.26|4315.66|52
1646043900000|2022-02-28 10:25:00|4316.76|4316.16|4315.13|4314.53|4316.76|4316.16|4314.63|4314.03|164
1646043910000|2022-02-28 10:25:10|4315.01|4314.41|4315.63|4315.03|4315.63|4315.03|4315.01|4314.41|18
1646043920000|2022-02-28 10:25:20|4315.13|4314.53|4315.51|4314.91|4315.63|4315.03|4314.88|4314.28|48
1646043930000|2022-02-28 10:25:30|4315.63|4315.03|4315.63|4315.03|4315.63|4315.03|4315.13|4314.53|24
1646043940000|2022-02-28 10:25:40|4315.13|4314.53|4315.88|4315.28|4316.01|4315.41|4314.88|4314.28|34
1646043950000|2022-02-28 10:25:50|4315.38|4314.78|4315.26|4314.66|4315.88|4315.28|4315.13|4314.53|26
1646043960000|2022-02-28 10:26:00|4314.88|4314.28|4314.38|4313.78|4316.26|4315.66|4314.26|4313.66|148
1646043970000|2022-02-28 10:26:10|4314.63|4314.03|4314.38|4313.78|4314.88|4314.28|4313.88|4313.28|57
1646043980000|2022-02-28 10:26:20|4314.51|4313.91|4315.88|4315.28|4315.88|4315.28|4314.51|4313.91|56
1646043990000|2022-02-28 10:26:30|4315.63|4315.03|4314.01|4313.41|4315.63|4315.03|4313.88|4313.28|43
1646044000000|2022-02-28 10:26:40|4314.13|4313.53|4314.01|4313.41|4314.63|4314.03|4313.88|4313.28|13
1646044010000|2022-02-28 10:26:50|4314.13|4313.53|4314.26|4313.66|4314.51|4313.91|4313.88|4313.28|24
1646044020000|2022-02-28 10:27:00|4314.13|4313.53|4313.88|4313.28|4314.26|4313.66|4313.63|4313.03|45
1646044030000|2022-02-28 10:27:10|4314.13|4313.53|4315.01|4314.41|4315.01|4314.41|4314.13|4313.53|46
1646044040000|2022-02-28 10:27:20|4314.88|4314.28|4314.88|4314.28|4315.13|4314.53|4314.63|4314.03|42
1646044050000|2022-02-28 10:27:30|4315.38|4314.78|4315.01|4314.41|4315.63|4315.03|4314.63|4314.03|30
1646044060000|2022-02-28 10:27:40|4314.63|4314.03|4315.51|4314.91|4315.51|4314.91|4314.63|4314.03|19
1646044070000|2022-02-28 10:27:50|4315.26|4314.66|4315.63|4315.03|4316.01|4315.41|4315.13|4314.53|44
1646044080000|2022-02-28 10:28:00|4315.76|4315.16|4315.38|4314.78|4315.88|4315.28|4315.26|4314.66|10
1646044090000|2022-02-28 10:28:10|4315.26|4314.66|4313.88|4313.28|4315.26|4314.66|4313.88|4313.28|30
1646044100000|2022-02-28 10:28:20|4313.76|4313.16|4313.01|4312.41|4313.88|4313.28|4312.76|4312.16|60
1646044110000|2022-02-28 10:28:30|4313.13|4312.53|4313.26|4312.66|4314.13|4313.53|4313.01|4312.41|48
1646044120000|2022-02-28 10:28:40|4313.38|4312.78|4313.01|4312.41|4313.63|4313.03|4312.63|4312.03|70
1646044130000|2022-02-28 10:28:50|4312.76|4312.16|4311.63|4311.03|4312.76|4312.16|4311.26|4310.66|170
1646044140000|2022-02-28 10:29:00|4311.76|4311.16|4311.38|4310.78|4311.76|4311.16|4311.13|4310.53|44
1646044150000|2022-02-28 10:29:10|4311.63|4311.03|4311.13|4310.53|4311.76|4311.16|4311.13|4310.53|31
1646044160000|2022-02-28 10:29:20|4311.01|4310.41|4310.88|4310.28|4311.88|4311.28|4310.63|4310.03|90
1646044170000|2022-02-28 10:29:30|4310.76|4310.16|4309.76|4309.16|4310.88|4310.28|4309.76|4309.16|45
1646044180000|2022-02-28 10:29:40|4309.88|4309.28|4309.76|4309.16|4309.88|4309.28|4309.26|4308.66|61
1646044190000|2022-02-28 10:29:50|4309.63|4309.03|4310.01|4309.41|4310.51|4309.91|4309.63|4309.03|72
1646044200000|2022-02-28 10:30:00|4310.13|4309.53|4309.76|4309.16|4310.13|4309.53|4309.38|4308.78|57
1646044210000|2022-02-28 10:30:10|4309.63|4309.03|4307.88|4307.28|4309.63|4309.03|4307.88|4307.28|62
1646044220000|2022-02-28 10:30:20|4308.51|4307.91|4308.26|4307.66|4308.76|4308.16|4308.26|4307.66|58
1646044230000|2022-02-28 10:30:30|4308.38|4307.78|4307.88|4307.28|4308.76|4308.16|4307.88|4307.28|58
1646044240000|2022-02-28 10:30:40|4307.63|4307.03|4306.38|4305.78|4307.63|4307.03|4306.38|4305.78|141
1646044250000|2022-02-28 10:30:50|4306.63|4306.03|4305.38|4304.78|4306.63|4306.03|4305.38|4304.78|180
1646044260000|2022-02-28 10:31:00|4305.51|4304.91|4306.01|4305.41|4306.38|4305.78|4305.38|4304.78|102
1646044270000|2022-02-28 10:31:10|4306.13|4305.53|4306.51|4305.91|4306.63|4306.03|4306.01|4305.41|76
1646044280000|2022-02-28 10:31:20|4306.38|4305.78|4307.38|4306.78|4307.51|4306.91|4306.38|4305.78|41
1646044290000|2022-02-28 10:31:30|4307.13|4306.53|4306.88|4306.28|4307.38|4306.78|4306.63|4306.03|95
1646044300000|2022-02-28 10:31:40|4306.76|4306.16|4307.13|4306.53|4307.51|4306.91|4306.63|4306.03|76
1646044310000|2022-02-28 10:31:50|4306.88|4306.28|4308.38|4307.78|4308.63|4308.03|4306.88|4306.28|65
1646044320000|2022-02-28 10:32:00|4308.26|4307.66|4308.38|4307.78|4308.63|4308.03|4308.13|4307.53|41
1646044330000|2022-02-28 10:32:10|4308.26|4307.66|4309.01|4308.41|4309.01|4308.41|4308.01|4307.41|27
1646044340000|2022-02-28 10:32:20|4309.26|4308.66|4308.88|4308.28|4309.26|4308.66|4308.51|4307.91|21
1646044350000|2022-02-28 10:32:30|4309.01|4308.41|4308.63|4308.03|4309.26|4308.66|4308.63|4308.03|42
1646044360000|2022-02-28 10:32:40|4308.76|4308.16|4310.38|4309.78|4310.38|4309.78|4308.63|4308.03|30
1646044370000|2022-02-28 10:32:50|4310.26|4309.66|4310.13|4309.53|4310.38|4309.78|4310.01|4309.41|16
1646044380000|2022-02-28 10:33:00|4310.26|4309.66|4311.38|4310.78|4311.38|4310.78|4310.13|4309.53|32
1646044390000|2022-02-28 10:33:10|4311.26|4310.66|4312.38|4311.78|4312.63|4312.03|4311.26|4310.66|77
1646044400000|2022-02-28 10:33:20|4312.51|4311.91|4312.88|4312.28|4313.01|4312.41|4312.13|4311.53|65
1646044410000|2022-02-28 10:33:30|4312.76|4312.16|4312.51|4311.91|4313.38|4312.78|4312.51|4311.91|129
1646044420000|2022-02-28 10:33:40|4312.63|4312.03|4313.38|4312.78|4313.63|4313.03|4312.38|4311.78|43
1646044430000|2022-02-28 10:33:50|4313.26|4312.66|4313.38|4312.78|4313.63|4313.03|4313.01|4312.41|84
1646044440000|2022-02-28 10:34:00|4313.51|4312.91|4312.88|4312.28|4313.51|4312.91|4312.26|4311.66|37
1646044450000|2022-02-28 10:34:10|4313.01|4312.41|4313.13|4312.53|4313.51|4312.91|4312.76|4312.16|42
1646044460000|2022-02-28 10:34:20|4313.01|4312.41|4313.38|4312.78|4313.51|4312.91|4312.76|4312.16|29
1646044470000|2022-02-28 10:34:30|4313.26|4312.66|4312.88|4312.28|4313.26|4312.66|4312.51|4311.91|28
1646044480000|2022-02-28 10:34:40|4313.63|4313.03|4313.63|4313.03|4313.76|4313.16|4313.38|4312.78|36
1646044490000|2022-02-28 10:34:50|4313.26|4312.66|4313.13|4312.53|4313.63|4313.03|4312.76|4312.16|37
1646044500000|2022-02-28 10:35:00|4313.01|4312.41|4312.13|4311.53|4313.01|4312.41|4311.88|4311.28|26
1646044510000|2022-02-28 10:35:10|4312.26|4311.66|4312.01|4311.41|4312.26|4311.66|4311.38|4310.78|35
1646044520000|2022-02-28 10:35:20|4312.13|4311.53|4312.13|4311.53|4312.13|4311.53|4311.88|4311.28|12
1646044530000|2022-02-28 10:35:30|4312.26|4311.66|4314.76|4314.16|4314.76|4314.16|4312.26|4311.66|129
1646044540000|2022-02-28 10:35:40|4314.63|4314.03|4313.38|4312.78|4315.38|4314.78|4313.38|4312.78|193
1646044550000|2022-02-28 10:35:50|4313.26|4312.66|4313.13|4312.53|4313.51|4312.91|4312.88|4312.28|33
1646044560000|2022-02-28 10:36:00|4312.88|4312.28|4311.76|4311.16|4313.13|4312.53|4311.51|4310.91|64
1646044570000|2022-02-28 10:36:10|4311.88|4311.28|4311.63|4311.03|4312.13|4311.53|4311.63|4311.03|18
1646044580000|2022-02-28 10:36:20|4311.76|4311.16|4312.01|4311.41|4312.13|4311.53|4311.76|4311.16|48
1646044590000|2022-02-28 10:36:30|4311.88|4311.28|4312.63|4312.03|4312.88|4312.28|4311.88|4311.28|41
1646044600000|2022-02-28 10:36:40|4312.88|4312.28|4312.76|4312.16|4313.01|4312.41|4312.26|4311.66|29
1646044610000|2022-02-28 10:36:50|4312.88|4312.28|4312.38|4311.78|4312.88|4312.28|4312.38|4311.78|13
1646044620000|2022-02-28 10:37:00|4312.26|4311.66|4312.88|4312.28|4313.01|4312.41|4312.26|4311.66|20
1646044630000|2022-02-28 10:37:10|4313.01|4312.41|4313.13|4312.53|4313.38|4312.78|4312.76|4312.16|6
1646044640000|2022-02-28 10:37:20|4313.01|4312.41|4313.01|4312.41|4313.38|4312.78|4312.63|4312.03|97
1646044650000|2022-02-28 10:37:30|4312.88|4312.28|4312.88|4312.28|4313.13|4312.53|4312.76|4312.16|15
1646044660000|2022-02-28 10:37:40|4313.01|4312.41|4312.01|4311.41|4313.13|4312.53|4312.01|4311.41|21
1646044670000|2022-02-28 10:37:50|4311.76|4311.16|4312.26|4311.66|4312.26|4311.66|4311.38|4310.78|84
1646044680000|2022-02-28 10:38:00|4312.13|4311.53|4311.88|4311.28|4312.26|4311.66|4311.76|4311.16|25
1646044690000|2022-02-28 10:38:10|4312.01|4311.41|4311.76|4311.16|4312.26|4311.66|4311.76|4311.16|56
1646044700000|2022-02-28 10:38:20|4311.38|4310.78|4311.13|4310.53|4311.38|4310.78|4310.76|4310.16|116
1646044710000|2022-02-28 10:38:30|4311.26|4310.66|4310.01|4309.41|4311.26|4310.66|4309.51|4308.91|88
1646044720000|2022-02-28 10:38:40|4310.26|4309.66|4309.88|4309.28|4310.38|4309.78|4309.88|4309.28|29
1646044730000|2022-02-28 10:38:50|4310.01|4309.41|4310.38|4309.78|4310.51|4309.91|4309.88|4309.28|24
1646044740000|2022-02-28 10:39:00|4310.26|4309.66|4312.63|4312.03|4312.63|4312.03|4309.88|4309.28|152
1646044750000|2022-02-28 10:39:10|4312.51|4311.91|4312.88|4312.28|4313.01|4312.41|4312.38|4311.78|21
1646044760000|2022-02-28 10:39:20|4312.63|4312.03|4312.76|4312.16|4312.76|4312.16|4312.13|4311.53|31
1646044770000|2022-02-28 10:39:30|4312.63|4312.03|4312.76|4312.16|4312.76|4312.16|4312.51|4311.91|7
1646044780000|2022-02-28 10:39:40|4312.88|4312.28|4312.88|4312.28|4313.01|4312.41|4312.38|4311.78|16
1646044790000|2022-02-28 10:39:50|4312.76|4312.16|4314.13|4313.53|4314.38|4313.78|4312.76|4312.16|61
1646044800000|2022-02-28 10:40:00|4314.26|4313.66|4315.13|4314.53|4315.13|4314.53|4314.13|4313.53|31
1646044810000|2022-02-28 10:40:10|4315.26|4314.66|4314.38|4313.78|4315.26|4314.66|4314.26|4313.66|124
1646044820000|2022-02-28 10:40:20|4314.51|4313.91|4313.13|4312.53|4314.76|4314.16|4313.13|4312.53|82
1646044830000|2022-02-28 10:40:30|4313.26|4312.66|4312.38|4311.78|4313.26|4312.66|4312.38|4311.78|25
1646044840000|2022-02-28 10:40:40|4312.76|4312.16|4312.38|4311.78|4312.76|4312.16|4312.26|4311.66|25
1646044850000|2022-02-28 10:40:50|4312.26|4311.66|4312.63|4312.03|4312.63|4312.03|4312.26|4311.66|12
1646044860000|2022-02-28 10:41:00|4312.38|4311.78|4312.38|4311.78|4312.76|4312.16|4312.26|4311.66|35
1646044870000|2022-02-28 10:41:10|4312.26|4311.66|4312.38|4311.78|4312.88|4312.28|4312.26|4311.66|18
1646044880000|2022-02-28 10:41:20|4312.51|4311.91|4312.38|4311.78|4314.01|4313.41|4312.38|4311.78|59
1646044890000|2022-02-28 10:41:30|4312.51|4311.91|4313.38|4312.78|4313.51|4312.91|4312.51|4311.91|52
1646044900000|2022-02-28 10:41:40|4313.63|4313.03|4313.63|4313.03|4313.63|4313.03|4313.13|4312.53|28
1646044910000|2022-02-28 10:41:50|4313.88|4313.28|4314.13|4313.53|4314.38|4313.78|4313.88|4313.28|34
1646044920000|2022-02-28 10:42:00|4313.13|4312.53|4314.13|4313.53|4314.38|4313.78|4313.01|4312.41|42
1646044930000|2022-02-28 10:42:10|4314.38|4313.78|4313.51|4312.91|4314.51|4313.91|4313.38|4312.78|39
1646044940000|2022-02-28 10:42:20|4313.38|4312.78|4313.76|4313.16|4313.76|4313.16|4313.13|4312.53|50
1646044950000|2022-02-28 10:42:30|4314.01|4313.41|4314.26|4313.66|4314.51|4313.91|4313.88|4313.28|27
1646044960000|2022-02-28 10:42:40|4314.13|4313.53|4314.88|4314.28|4315.13|4314.53|4314.13|4313.53|52
1646044970000|2022-02-28 10:42:50|4315.01|4314.41|4315.13|4314.53|4315.13|4314.53|4314.63|4314.03|24
1646044980000|2022-02-28 10:43:00|4315.01|4314.41|4314.38|4313.78|4315.01|4314.41|4314.13|4313.53|15
1646044990000|2022-02-28 10:43:10|4314.13|4313.53|4314.13|4313.53|4314.51|4313.91|4313.88|4313.28|21
1646045000000|2022-02-28 10:43:20|4314.26|4313.66|4314.13|4313.53|4314.63|4314.03|4314.13|4313.53|29
1646045010000|2022-02-28 10:43:30|4314.38|4313.78|4315.88|4315.28|4315.88|4315.28|4314.38|4313.78|82
1646045020000|2022-02-28 10:43:40|4315.63|4315.03|4315.13|4314.53|4315.63|4315.03|4314.88|4314.28|45
1646045030000|2022-02-28 10:43:50|4315.01|4314.41|4315.76|4315.16|4315.76|4315.16|4314.88|4314.28|32
1646045040000|2022-02-28 10:44:00|4316.13|4315.53|4316.13|4315.53|4316.88|4316.28|4316.13|4315.53|129
1646045050000|2022-02-28 10:44:10|4316.38|4315.78|4317.63|4317.03|4317.63|4317.03|4316.38|4315.78|58
1646045060000|2022-02-28 10:44:20|4317.76|4317.16|4317.38|4316.78|4317.76|4317.16|4317.13|4316.53|38
1646045070000|2022-02-28 10:44:30|4317.51|4316.91|4317.38|4316.78|4317.88|4317.28|4317.13|4316.53|46
1646045080000|2022-02-28 10:44:40|4317.51|4316.91|4317.38|4316.78|4318.38|4317.78|4317.13|4316.53|157
1646045090000|2022-02-28 10:44:50|4317.63|4317.03|4317.38|4316.78|4317.76|4317.16|4317.38|4316.78|11
1646045100000|2022-02-28 10:45:00|4317.51|4316.91|4318.38|4317.78|4318.38|4317.78|4317.51|4316.91|27
1646045110000|2022-02-28 10:45:10|4318.13|4317.53|4318.13|4317.53|4318.51|4317.91|4318.01|4317.41|23
1646045120000|2022-02-28 10:45:20|4318.26|4317.66|4319.01|4318.41|4319.26|4318.66|4318.13|4317.53|110
1646045130000|2022-02-28 10:45:30|4318.76|4318.16|4317.88|4317.28|4318.76|4318.16|4317.88|4317.28|24
1646045140000|2022-02-28 10:45:40|4317.76|4317.16|4317.76|4317.16|4318.13|4317.53|4317.26|4316.66|42
1646045150000|2022-02-28 10:45:50|4317.63|4317.03|4317.63|4317.03|4317.88|4317.28|4317.38|4316.78|21
1646045160000|2022-02-28 10:46:00|4317.76|4317.16|4317.63|4317.03|4318.01|4317.41|4317.13|4316.53|29
1646045170000|2022-02-28 10:46:10|4317.88|4317.28|4318.76|4318.16|4318.76|4318.16|4317.88|4317.28|21
1646045180000|2022-02-28 10:46:20|4319.01|4318.41|4319.13|4318.53|4319.26|4318.66|4319.01|4318.41|18
1646045190000|2022-02-28 10:46:30|4318.88|4318.28|4318.63|4318.03|4319.13|4318.53|4318.13|4317.53|74
1646045200000|2022-02-28 10:46:40|4319.13|4318.53|4321.38|4320.78|4321.38|4320.78|4318.76|4318.16|247
1646045210000|2022-02-28 10:46:50|4320.76|4320.16|4320.76|4320.16|4321.76|4321.16|4320.63|4320.03|360
1646045220000|2022-02-28 10:47:00|4321.01|4320.41|4321.88|4321.28|4322.01|4321.41|4320.88|4320.28|62
1646045230000|2022-02-28 10:47:10|4322.01|4321.41|4320.88|4320.28|4322.26|4321.66|4320.88|4320.28|105
1646045240000|2022-02-28 10:47:20|4321.13|4320.53|4321.01|4320.41|4321.38|4320.78|4320.88|4320.28|112
1646045250000|2022-02-28 10:47:30|4321.13|4320.53|4321.13|4320.53|4321.13|4320.53|4321.01|4320.41|95
1646045260000|2022-02-28 10:47:40|4321.01|4320.41|4321.38|4320.78|4321.63|4321.03|4321.01|4320.41|66
1646045270000|2022-02-28 10:47:50|4322.01|4321.41|4321.51|4320.91|4322.01|4321.41|4321.51|4320.91|41
1646045280000|2022-02-28 10:48:00|4321.76|4321.16|4322.01|4321.41|4322.01|4321.41|4321.38|4320.78|19
1646045290000|2022-02-28 10:48:10|4321.88|4321.28|4321.88|4321.28|4322.26|4321.66|4321.63|4321.03|88
1646045300000|2022-02-28 10:48:20|4321.76|4321.16|4322.51|4321.91|4322.51|4321.91|4321.76|4321.16|31
1646045310000|2022-02-28 10:48:30|4322.88|4322.28|4322.13|4321.53|4323.01|4322.41|4321.88|4321.28|50
1646045320000|2022-02-28 10:48:40|4322.26|4321.66|4321.38|4320.78|4322.26|4321.66|4321.38|4320.78|32
1646045330000|2022-02-28 10:48:50|4321.26|4320.66|4322.13|4321.53|4322.13|4321.53|4321.26|4320.66|85
1646045340000|2022-02-28 10:49:00|4322.26|4321.66|4323.26|4322.66|4323.26|4322.66|4322.26|4321.66|84
1646045350000|2022-02-28 10:49:10|4323.13|4322.53|4323.38|4322.78|4323.51|4322.91|4323.13|4322.53|14
1646045360000|2022-02-28 10:49:20|4323.26|4322.66|4324.01|4323.41|4324.13|4323.53|4323.26|4322.66|112
1646045370000|2022-02-28 10:49:30|4324.26|4323.66|4323.76|4323.16|4324.51|4323.91|4323.76|4323.16|56
1646045380000|2022-02-28 10:49:40|4324.38|4323.78|4324.38|4323.78|4325.76|4325.16|4324.26|4323.66|139
1646045390000|2022-02-28 10:49:50|4324.26|4323.66|4324.13|4323.53|4324.38|4323.78|4324.01|4323.41|47
1646045400000|2022-02-28 10:50:00|4324.51|4323.91|4322.88|4322.28|4324.88|4324.28|4322.88|4322.28|66
1646045410000|2022-02-28 10:50:10|4322.76|4322.16|4323.13|4322.53|4323.13|4322.53|4322.26|4321.66|41
1646045420000|2022-02-28 10:50:20|4323.01|4322.41|4323.51|4322.91|4323.63|4323.03|4322.51|4321.91|58
1646045430000|2022-02-28 10:50:30|4323.63|4323.03|4323.88|4323.28|4324.01|4323.41|4323.51|4322.91|53
1646045440000|2022-02-28 10:50:40|4324.01|4323.41|4323.88|4323.28|4324.13|4323.53|4323.76|4323.16|67
1646045450000|2022-02-28 10:50:50|4324.38|4323.78|4324.63|4324.03|4325.13|4324.53|4324.13|4323.53|58
1646045460000|2022-02-28 10:51:00|4324.51|4323.91|4324.63|4324.03|4324.63|4324.03|4323.88|4323.28|59
1646045470000|2022-02-28 10:51:10|4324.88|4324.28|4324.38|4323.78|4324.88|4324.28|4323.88|4323.28|97
1646045480000|2022-02-28 10:51:20|4324.13|4323.53|4324.88|4324.28|4324.88|4324.28|4324.13|4323.53|73
1646045490000|2022-02-28 10:51:30|4324.76|4324.16|4324.88|4324.28|4325.13|4324.53|4324.51|4323.91|89
1646045500000|2022-02-28 10:51:40|4325.01|4324.41|4325.01|4324.41|4325.01|4324.41|4324.88|4324.28|73
1646045510000|2022-02-28 10:51:50|4324.88|4324.28|4324.76|4324.16|4325.01|4324.41|4324.76|4324.16|92
1646045520000|2022-02-28 10:52:00|4324.88|4324.28|4324.38|4323.78|4325.01|4324.41|4324.01|4323.41|60
1646045530000|2022-02-28 10:52:10|4324.13|4323.53|4324.76|4324.16|4324.88|4324.28|4324.13|4323.53|50
1646045540000|2022-02-28 10:52:20|4325.01|4324.41|4324.63|4324.03|4325.01|4324.41|4324.38|4323.78|24
1646045550000|2022-02-28 10:52:30|4324.76|4324.16|4324.13|4323.53|4325.01|4324.41|4324.13|4323.53|34
1646045560000|2022-02-28 10:52:40|4324.01|4323.41|4323.63|4323.03|4324.38|4323.78|4323.63|4323.03|48
1646045570000|2022-02-28 10:52:50|4323.76|4323.16|4323.38|4322.78|4323.88|4323.28|4323.38|4322.78|42
1646045580000|2022-02-28 10:53:00|4323.51|4322.91|4323.38|4322.78|4323.51|4322.91|4323.01|4322.41|52
1646045590000|2022-02-28 10:53:10|4323.13|4322.53|4323.13|4322.53|4323.38|4322.78|4322.88|4322.28|37
1646045600000|2022-02-28 10:53:20|4323.26|4322.66|4324.51|4323.91|4324.51|4323.91|4323.26|4322.66|102
1646045610000|2022-02-28 10:53:30|4324.38|4323.78|4324.13|4323.53|4324.38|4323.78|4323.76|4323.16|29
1646045620000|2022-02-28 10:53:40|4324.26|4323.66|4325.01|4324.41|4325.01|4324.41|4324.26|4323.66|61
1646045630000|2022-02-28 10:53:50|4324.76|4324.16|4325.01|4324.41|4325.01|4324.41|4324.76|4324.16|46
1646045640000|2022-02-28 10:54:00|4324.76|4324.16|4323.63|4323.03|4324.76|4324.16|4323.63|4323.03|82
1646045650000|2022-02-28 10:54:10|4323.51|4322.91|4324.26|4323.66|4324.38|4323.78|4323.51|4322.91|27
1646045660000|2022-02-28 10:54:20|4324.38|4323.78|4323.63|4323.03|4324.38|4323.78|4323.38|4322.78|27
1646045670000|2022-02-28 10:54:30|4323.88|4323.28|4324.13|4323.53|4324.38|4323.78|4323.76|4323.16|16
1646045680000|2022-02-28 10:54:40|4324.01|4323.41|4324.88|4324.28|4325.01|4324.41|4324.01|4323.41|57
1646045690000|2022-02-28 10:54:50|4325.01|4324.41|4324.51|4323.91|4325.26|4324.66|4324.51|4323.91|67
1646045700000|2022-02-28 10:55:00|4324.63|4324.03|4326.63|4326.03|4327.26|4326.66|4324.38|4323.78|214
1646045710000|2022-02-28 10:55:10|4326.76|4326.16|4326.13|4325.53|4326.76|4326.16|4325.76|4325.16|98
1646045720000|2022-02-28 10:55:20|4326.26|4325.66|4325.63|4325.03|4326.63|4326.03|4325.63|4325.03|138
1646045730000|2022-02-28 10:55:30|4325.76|4325.16|4326.76|4326.16|4326.76|4326.16|4325.76|4325.16|72
1646045740000|2022-02-28 10:55:40|4326.88|4326.28|4326.26|4325.66|4326.88|4326.28|4326.26|4325.66|32
1646045750000|2022-02-28 10:55:50|4326.01|4325.41|4326.26|4325.66|4326.26|4325.66|4325.76|4325.16|38
1646045760000|2022-02-28 10:56:00|4326.13|4325.53|4326.63|4326.03|4327.01|4326.41|4326.13|4325.53|34
1646045770000|2022-02-28 10:56:10|4326.76|4326.16|4326.63|4326.03|4326.88|4326.28|4326.51|4325.91|33
1646045780000|2022-02-28 10:56:20|4326.76|4326.16|4326.01|4325.41|4326.88|4326.28|4325.88|4325.28|31
1646045790000|2022-02-28 10:56:30|4326.26|4325.66|4326.01|4325.41|4326.26|4325.66|4325.51|4324.91|28
1646045800000|2022-02-28 10:56:40|4325.88|4325.28|4326.13|4325.53|4326.13|4325.53|4325.26|4324.66|100
1646045810000|2022-02-28 10:56:50|4326.01|4325.41|4325.88|4325.28|4326.26|4325.66|4325.63|4325.03|65
1646045820000|2022-02-28 10:57:00|4326.26|4325.66|4326.01|4325.41|4326.88|4326.28|4325.88|4325.28|53
1646045830000|2022-02-28 10:57:10|4326.13|4325.53|4324.63|4324.03|4326.26|4325.66|4324.63|4324.03|191
1646045840000|2022-02-28 10:57:20|4324.76|4324.16|4322.76|4322.16|4325.13|4324.53|4322.76|4322.16|397
1646045850000|2022-02-28 10:57:30|4322.88|4322.28|4322.01|4321.41|4323.38|4322.78|4322.01|4321.41|100
1646045860000|2022-02-28 10:57:40|4321.88|4321.28|4322.01|4321.41|4322.51|4321.91|4321.88|4321.28|72
1646045870000|2022-02-28 10:57:50|4321.88|4321.28|4322.38|4321.78|4322.51|4321.91|4321.76|4321.16|128
1646045880000|2022-02-28 10:58:00|4322.51|4321.91|4321.88|4321.28|4322.51|4321.91|4321.88|4321.28|41
1646045890000|2022-02-28 10:58:10|4322.38|4321.78|4321.38|4320.78|4322.38|4321.78|4321.38|4320.78|80
1646045900000|2022-02-28 10:58:20|4321.13|4320.53|4322.13|4321.53|4322.88|4322.28|4321.13|4320.53|125
1646045910000|2022-02-28 10:58:30|4322.01|4321.41|4322.13|4321.53|4322.88|4322.28|4322.01|4321.41|145
1646045920000|2022-02-28 10:58:40|4322.26|4321.66|4324.01|4323.41|4324.13|4323.53|4322.26|4321.66|124
1646045930000|2022-02-28 10:58:50|4324.51|4323.91|4324.63|4324.03|4324.76|4324.16|4324.13|4323.53|108
1646045940000|2022-02-28 10:59:00|4324.76|4324.16|4324.88|4324.28|4325.76|4325.16|4324.51|4323.91|99
1646045950000|2022-02-28 10:59:10|4324.76|4324.16|4324.13|4323.53|4324.88|4324.28|4324.01|4323.41|114
1646045960000|2022-02-28 10:59:20|4324.26|4323.66|4323.88|4323.28|4324.63|4324.03|4323.26|4322.66|97
1646045970000|2022-02-28 10:59:30|4324.01|4323.41|4324.51|4323.91|4325.13|4324.53|4324.01|4323.41|125
1646045980000|2022-02-28 10:59:40|4324.38|4323.78|4324.38|4323.78|4324.63|4324.03|4324.13|4323.53|105
1646045990000|2022-02-28 10:59:50|4324.51|4323.91|4326.76|4326.16|4326.88|4326.28|4324.38|4323.78|251
1646046000000|2022-02-28 11:00:00|4326.63|4326.03|4324.88|4324.28|4326.63|4326.03|4324.88|4324.28|148
1646046010000|2022-02-28 11:00:10|4325.13|4324.53|4326.88|4326.28|4327.26|4326.66|4325.13|4324.53|94
1646046020000|2022-02-28 11:00:20|4326.63|4326.03|4327.38|4326.78|4327.38|4326.78|4326.63|4326.03|177
1646046030000|2022-02-28 11:00:30|4327.26|4326.66|4327.63|4327.03|4327.76|4327.16|4327.26|4326.66|41
1646046040000|2022-02-28 11:00:40|4327.76|4327.16|4326.76|4326.16|4328.01|4327.41|4326.51|4325.91|52
1646046050000|2022-02-28 11:00:50|4326.88|4326.28|4328.76|4328.16|4328.76|4328.16|4326.88|4326.28|130
1646046060000|2022-02-28 11:01:00|4328.51|4327.91|4328.01|4327.41|4328.63|4328.03|4328.01|4327.41|87
1646046070000|2022-02-28 11:01:10|4328.13|4327.53|4328.76|4328.16|4328.76|4328.16|4327.88|4327.28|41
1646046080000|2022-02-28 11:01:20|4328.88|4328.28|4331.01|4330.41|4331.63|4331.03|4328.76|4328.16|655
1646046090000|2022-02-28 11:01:30|4331.26|4330.66|4332.51|4331.91|4332.76|4332.16|4331.13|4330.53|242
1646046100000|2022-02-28 11:01:40|4332.63|4332.03|4332.51|4331.91|4332.76|4332.16|4332.26|4331.66|137
1646046110000|2022-02-28 11:01:50|4332.63|4332.03|4336.01|4335.41|4336.01|4335.41|4332.63|4332.03|1189
1646046120000|2022-02-28 11:02:00|4335.88|4335.28|4334.51|4333.91|4336.01|4335.41|4333.76|4333.16|261
1646046130000|2022-02-28 11:02:10|4334.38|4333.78|4333.51|4332.91|4335.13|4334.53|4333.13|4332.53|128
1646046140000|2022-02-28 11:02:20|4333.88|4333.28|4334.38|4333.78|4334.38|4333.78|4333.51|4332.91|92
1646046150000|2022-02-28 11:02:30|4334.51|4333.91|4333.01|4332.41|4334.63|4334.03|4333.01|4332.41|136
1646046160000|2022-02-28 11:02:40|4332.76|4332.16|4333.26|4332.66|4333.63|4333.03|4332.76|4332.16|88
1646046170000|2022-02-28 11:02:50|4333.38|4332.78|4332.76|4332.16|4333.51|4332.91|4332.76|4332.16|99
1646046180000|2022-02-28 11:03:00|4333.13|4332.53|4332.51|4331.91|4333.51|4332.91|4332.38|4331.78|205
1646046190000|2022-02-28 11:03:10|4332.26|4331.66|4331.88|4331.28|4332.51|4331.91|4331.76|4331.16|96
1646046200000|2022-02-28 11:03:20|4331.26|4330.66|4331.51|4330.91|4332.01|4331.41|4331.26|4330.66|148
1646046210000|2022-02-28 11:03:30|4331.88|4331.28|4331.88|4331.28|4332.13|4331.53|4331.63|4331.03|66
1646046220000|2022-02-28 11:03:40|4331.76|4331.16|4331.88|4331.28|4332.63|4332.03|4331.76|4331.16|61
1646046230000|2022-02-28 11:03:50|4332.01|4331.41|4331.26|4330.66|4332.01|4331.41|4331.13|4330.53|110
1646046240000|2022-02-28 11:04:00|4331.13|4330.53|4330.01|4329.41|4331.13|4330.53|4330.01|4329.41|85
1646046250000|2022-02-28 11:04:10|4329.88|4329.28|4329.88|4329.28|4330.26|4329.66|4329.88|4329.28|135
1646046260000|2022-02-28 11:04:20|4330.01|4329.41|4330.38|4329.78|4330.51|4329.91|4330.01|4329.41|78
1646046270000|2022-02-28 11:04:30|4330.51|4329.91|4329.38|4328.78|4330.51|4329.91|4329.26|4328.66|111
1646046280000|2022-02-28 11:04:40|4329.51|4328.91|4329.01|4328.41|4329.51|4328.91|4329.01|4328.41|117
1646046290000|2022-02-28 11:04:50|4329.13|4328.53|4328.38|4327.78|4329.13|4328.53|4327.76|4327.16|162
1646046300000|2022-02-28 11:05:00|4328.26|4327.66|4328.76|4328.16|4329.01|4328.41|4328.26|4327.66|48
1646046310000|2022-02-28 11:05:10|4328.63|4328.03|4328.38|4327.78|4328.63|4328.03|4327.51|4326.91|126
1646046320000|2022-02-28 11:05:20|4328.26|4327.66|4328.26|4327.66|4328.51|4327.91|4328.26|4327.66|49
1646046330000|2022-02-28 11:05:30|4328.38|4327.78|4328.63|4328.03|4328.63|4328.03|4328.26|4327.66|137
1646046340000|2022-02-28 11:05:40|4328.76|4328.16|4328.88|4328.28|4329.26|4328.66|4328.63|4328.03|69
1646046350000|2022-02-28 11:05:50|4329.01|4328.41|4326.51|4325.91|4329.01|4328.41|4326.38|4325.78|227
1646046360000|2022-02-28 11:06:00|4326.38|4325.78|4327.63|4327.03|4327.63|4327.03|4325.76|4325.16|106
1646046370000|2022-02-28 11:06:10|4327.76|4327.16|4327.88|4327.28|4327.88|4327.28|4327.51|4326.91|30
1646046380000|2022-02-28 11:06:20|4328.01|4327.41|4328.63|4328.03|4328.88|4328.28|4328.01|4327.41|61
1646046390000|2022-02-28 11:06:30|4328.76|4328.16|4328.38|4327.78|4328.76|4328.16|4328.13|4327.53|35
1646046400000|2022-02-28 11:06:40|4328.76|4328.16|4328.26|4327.66|4328.76|4328.16|4327.51|4326.91|42
1646046410000|2022-02-28 11:06:50|4328.13|4327.53|4328.26|4327.66|4328.26|4327.66|4327.88|4327.28|12
1646046420000|2022-02-28 11:07:00|4328.38|4327.78|4327.38|4326.78|4328.38|4327.78|4327.38|4326.78|18
1646046430000|2022-02-28 11:07:10|4327.26|4326.66|4327.38|4326.78|4327.38|4326.78|4326.51|4325.91|36
1646046440000|2022-02-28 11:07:20|4327.51|4326.91|4328.38|4327.78|4328.63|4328.03|4327.51|4326.91|52
1646046450000|2022-02-28 11:07:30|4328.63|4328.03|4328.63|4328.03|4329.01|4328.41|4328.63|4328.03|34
1646046460000|2022-02-28 11:07:40|4328.76|4328.16|4327.51|4326.91|4328.76|4328.16|4327.51|4326.91|52
1646046470000|2022-02-28 11:07:50|4327.38|4326.78|4327.38|4326.78|4327.63|4327.03|4327.26|4326.66|37
1646046480000|2022-02-28 11:08:00|4327.51|4326.91|4328.13|4327.53|4328.38|4327.78|4327.51|4326.91|29
1646046490000|2022-02-28 11:08:10|4328.26|4327.66|4328.63|4328.03|4328.63|4328.03|4328.01|4327.41|21
1646046500000|2022-02-28 11:08:20|4328.88|4328.28|4328.01|4327.41|4328.88|4328.28|4328.01|4327.41|41
1646046510000|2022-02-28 11:08:30|4328.13|4327.53|4327.76|4327.16|4328.13|4327.53|4327.51|4326.91|61
1646046520000|2022-02-28 11:08:40|4327.63|4327.03|4328.13|4327.53|4328.13|4327.53|4327.26|4326.66|160
1646046530000|2022-02-28 11:08:50|4328.38|4327.78|4329.01|4328.41|4330.01|4329.41|4328.38|4327.78|66
1646046540000|2022-02-28 11:09:00|4328.88|4328.28|4328.76|4328.16|4328.88|4328.28|4328.51|4327.91|17
1646046550000|2022-02-28 11:09:10|4328.88|4328.28|4328.38|4327.78|4328.88|4328.28|4328.38|4327.78|18
1646046560000|2022-02-28 11:09:20|4328.51|4327.91|4327.63|4327.03|4328.51|4327.91|4327.63|4327.03|20
1646046570000|2022-02-28 11:09:30|4328.01|4327.41|4327.63|4327.03|4328.01|4327.41|4327.51|4326.91|53
1646046580000|2022-02-28 11:09:40|4327.88|4327.28|4327.88|4327.28|4327.88|4327.28|4327.51|4326.91|73
1646046590000|2022-02-28 11:09:50|4327.76|4327.16|4327.63|4327.03|4327.88|4327.28|4327.51|4326.91|71
1646046600000|2022-02-28 11:10:00|4327.51|4326.91|4326.01|4325.41|4327.63|4327.03|4324.88|4324.28|176
1646046610000|2022-02-28 11:10:10|4326.13|4325.53|4326.63|4326.03|4326.63|4326.03|4326.13|4325.53|45
1646046620000|2022-02-28 11:10:20|4326.51|4325.91|4326.01|4325.41|4326.63|4326.03|4326.01|4325.41|22
1646046630000|2022-02-28 11:10:30|4326.13|4325.53|4328.13|4327.53|4328.13|4327.53|4326.01|4325.41|66
1646046640000|2022-02-28 11:10:40|4327.88|4327.28|4328.13|4327.53|4328.13|4327.53|4327.76|4327.16|22
1646046650000|2022-02-28 11:10:50|4328.01|4327.41|4328.63|4328.03|4328.63|4328.03|4327.88|4327.28|35
1646046660000|2022-02-28 11:11:00|4328.76|4328.16|4328.63|4328.03|4329.38|4328.78|4328.51|4327.91|53
1646046670000|2022-02-28 11:11:10|4328.51|4327.91|4329.63|4329.03|4329.63|4329.03|4328.51|4327.91|36
1646046680000|2022-02-28 11:11:20|4329.76|4329.16|4330.88|4330.28|4330.88|4330.28|4329.51|4328.91|70
1646046690000|2022-02-28 11:11:30|4330.76|4330.16|4329.38|4328.78|4330.76|4330.16|4329.13|4328.53|58
1646046700000|2022-02-28 11:11:40|4329.26|4328.66|4329.63|4329.03|4329.88|4329.28|4329.26|4328.66|45
1646046710000|2022-02-28 11:11:50|4329.76|4329.16|4330.51|4329.91|4330.51|4329.91|4329.63|4329.03|17
1646046720000|2022-02-28 11:12:00|4331.01|4330.41|4331.13|4330.53|4331.51|4330.91|4330.63|4330.03|53
1646046730000|2022-02-28 11:12:10|4331.26|4330.66|4330.88|4330.28|4331.38|4330.78|4330.88|4330.28|21
1646046740000|2022-02-28 11:12:20|4330.76|4330.16|4330.63|4330.03|4330.88|4330.28|4330.26|4329.66|57
1646046750000|2022-02-28 11:12:30|4330.76|4330.16|4329.51|4328.91|4330.76|4330.16|4329.38|4328.78|102
1646046760000|2022-02-28 11:12:40|4329.38|4328.78|4328.88|4328.28|4329.38|4328.78|4328.88|4328.28|32
1646046770000|2022-02-28 11:12:50|4328.76|4328.16|4328.63|4328.03|4329.13|4328.53|4328.26|4327.66|153
1646046780000|2022-02-28 11:13:00|4328.38|4327.78|4329.88|4329.28|4329.88|4329.28|4328.38|4327.78|32
1646046790000|2022-02-28 11:13:10|4330.01|4329.41|4330.13|4329.53|4330.38|4329.78|4329.88|4329.28|47
1646046800000|2022-02-28 11:13:20|4330.01|4329.41|4330.38|4329.78|4330.38|4329.78|4330.01|4329.41|24
1646046810000|2022-02-28 11:13:30|4330.26|4329.66|4329.88|4329.28|4330.26|4329.66|4329.51|4328.91|26
1646046820000|2022-02-28 11:13:40|4329.76|4329.16|4329.63|4329.03|4329.88|4329.28|4329.38|4328.78|18
1646046830000|2022-02-28 11:13:50|4329.51|4328.91|4330.13|4329.53|4330.38|4329.78|4328.76|4328.16|70
1646046840000|2022-02-28 11:14:00|4330.01|4329.41|4329.38|4328.78|4330.63|4330.03|4329.26|4328.66|90
1646046850000|2022-02-28 11:14:10|4329.51|4328.91|4328.88|4328.28|4329.88|4329.28|4328.76|4328.16|70
1646046860000|2022-02-28 11:14:20|4328.63|4328.03|4327.63|4327.03|4328.88|4328.28|4327.63|4327.03|110
1646046870000|2022-02-28 11:14:30|4327.51|4326.91|4327.13|4326.53|4327.51|4326.91|4327.01|4326.41|67
1646046880000|2022-02-28 11:14:40|4327.01|4326.41|4326.13|4325.53|4327.26|4326.66|4326.13|4325.53|51
1646046890000|2022-02-28 11:14:50|4326.01|4325.41|4325.63|4325.03|4326.01|4325.41|4325.38|4324.78|181
1646046900000|2022-02-28 11:15:00|4325.76|4325.16|4325.51|4324.91|4325.76|4325.16|4325.51|4324.91|79
1646046910000|2022-02-28 11:15:10|4325.76|4325.16|4325.63|4325.03|4325.76|4325.16|4325.63|4325.03|42
1646046920000|2022-02-28 11:15:20|4325.38|4324.78|4324.51|4323.91|4325.63|4325.03|4324.51|4323.91|192
1646046930000|2022-02-28 11:15:30|4324.76|4324.16|4324.51|4323.91|4324.88|4324.28|4324.51|4323.91|34
1646046940000|2022-02-28 11:15:40|4324.26|4323.66|4324.26|4323.66|4324.51|4323.91|4324.26|4323.66|57
1646046950000|2022-02-28 11:15:50|4324.38|4323.78|4323.63|4323.03|4324.38|4323.78|4323.63|4323.03|128
1646046960000|2022-02-28 11:16:00|4323.51|4322.91|4323.26|4322.66|4323.63|4323.03|4323.13|4322.53|49
1646046970000|2022-02-28 11:16:10|4323.13|4322.53|4323.13|4322.53|4323.38|4322.78|4322.88|4322.28|33
1646046980000|2022-02-28 11:16:20|4323.01|4322.41|4322.63|4322.03|4323.13|4322.53|4322.26|4321.66|39
1646046990000|2022-02-28 11:16:30|4322.76|4322.16|4321.76|4321.16|4322.76|4322.16|4321.76|4321.16|67
1646047000000|2022-02-28 11:16:40|4321.63|4321.03|4323.88|4323.28|4324.26|4323.66|4321.26|4320.66|177
1646047010000|2022-02-28 11:16:50|4324.01|4323.41|4323.38|4322.78|4324.13|4323.53|4323.13|4322.53|19
1646047020000|2022-02-28 11:17:00|4323.13|4322.53|4323.51|4322.91|4324.13|4323.53|4323.13|4322.53|54
1646047030000|2022-02-28 11:17:10|4323.63|4323.03|4323.76|4323.16|4323.88|4323.28|4323.13|4322.53|26
1646047040000|2022-02-28 11:17:20|4323.88|4323.28|4323.88|4323.28|4324.13|4323.53|4323.38|4322.78|13
1646047050000|2022-02-28 11:17:30|4324.38|4323.78|4324.51|4323.91|4324.63|4324.03|4324.38|4323.78|18
1646047060000|2022-02-28 11:17:40|4324.38|4323.78|4324.38|4323.78|4324.76|4324.16|4324.26|4323.66|13
1646047070000|2022-02-28 11:17:50|4324.26|4323.66|4323.38|4322.78|4324.26|4323.66|4323.38|4322.78|41
1646047080000|2022-02-28 11:18:00|4323.26|4322.66|4322.88|4322.28|4323.38|4322.78|4322.51|4321.91|32
1646047090000|2022-02-28 11:18:10|4322.63|4322.03|4323.63|4323.03|4323.63|4323.03|4322.63|4322.03|32
1646047100000|2022-02-28 11:18:20|4324.13|4323.53|4324.88|4324.28|4324.88|4324.28|4323.88|4323.28|142
1646047110000|2022-02-28 11:18:30|4324.26|4323.66|4324.88|4324.28|4325.13|4324.53|4324.26|4323.66|90
1646047120000|2022-02-28 11:18:40|4324.76|4324.16|4324.63|4324.03|4324.88|4324.28|4324.63|4324.03|25
1646047130000|2022-02-28 11:18:50|4323.88|4323.28|4324.51|4323.91|4324.63|4324.03|4323.88|4323.28|48
1646047140000|2022-02-28 11:19:00|4324.01|4323.41|4324.38|4323.78|4324.51|4323.91|4324.01|4323.41|51
1646047150000|2022-02-28 11:19:10|4324.63|4324.03|4323.38|4322.78|4324.63|4324.03|4323.38|4322.78|47
1646047160000|2022-02-28 11:19:20|4323.63|4323.03|4323.51|4322.91|4323.76|4323.16|4323.26|4322.66|20
1646047170000|2022-02-28 11:19:30|4323.38|4322.78|4323.76|4323.16|4324.01|4323.41|4323.38|4322.78|20
1646047180000|2022-02-28 11:19:40|4323.63|4323.03|4323.63|4323.03|4323.88|4323.28|4323.51|4322.91|17
1646047190000|2022-02-28 11:19:50|4323.51|4322.91|4319.63|4319.03|4323.51|4322.91|4319.51|4318.91|528
1646047200000|2022-02-28 11:20:00|4319.76|4319.16|4321.38|4320.78|4321.38|4320.78|4319.63|4319.03|94
1646047210000|2022-02-28 11:20:10|4322.01|4321.41|4321.76|4321.16|4322.13|4321.53|4321.76|4321.16|69
1646047220000|2022-02-28 11:20:20|4321.88|4321.28|4319.76|4319.16|4321.88|4321.28|4319.38|4318.78|350
1646047230000|2022-02-28 11:20:30|4320.26|4319.66|4320.63|4320.03|4320.76|4320.16|4320.01|4319.41|59
1646047240000|2022-02-28 11:20:40|4320.26|4319.66|4319.88|4319.28|4320.51|4319.91|4319.88|4319.28|80
1646047250000|2022-02-28 11:20:50|4320.13|4319.53|4321.26|4320.66|4321.38|4320.78|4320.01|4319.41|85
1646047260000|2022-02-28 11:21:00|4321.13|4320.53|4321.01|4320.41|4321.13|4320.53|4319.38|4318.78|133
1646047270000|2022-02-28 11:21:10|4321.13|4320.53|4321.63|4321.03|4321.63|4321.03|4321.01|4320.41|34
1646047280000|2022-02-28 11:21:20|4321.51|4320.91|4322.01|4321.41|4322.13|4321.53|4321.51|4320.91|47
1646047290000|2022-02-28 11:21:30|4322.13|4321.53|4321.88|4321.28|4322.13|4321.53|4321.63|4321.03|15
1646047300000|2022-02-28 11:21:40|4322.01|4321.41|4322.26|4321.66|4322.38|4321.78|4322.01|4321.41|12
1646047310000|2022-02-28 11:21:50|4322.38|4321.78|4322.13|4321.53|4322.51|4321.91|4321.88|4321.28|33
1646047320000|2022-02-28 11:22:00|4321.76|4321.16|4321.88|4321.28|4322.01|4321.41|4321.76|4321.16|9
1646047330000|2022-02-28 11:22:10|4321.76|4321.16|4321.88|4321.28|4321.88|4321.28|4321.63|4321.03|16
1646047340000|2022-02-28 11:22:20|4322.01|4321.41|4321.63|4321.03|4322.13|4321.53|4321.63|4321.03|18
1646047350000|2022-02-28 11:22:30|4321.88|4321.28|4321.88|4321.28|4322.13|4321.53|4321.76|4321.16|15
1646047360000|2022-02-28 11:22:40|4321.63|4321.03|4321.51|4320.91|4321.88|4321.28|4321.51|4320.91|7
1646047370000|2022-02-28 11:22:50|4321.63|4321.03|4321.88|4321.28|4321.88|4321.28|4321.63|4321.03|26
1646047380000|2022-02-28 11:23:00|4321.76|4321.16|4320.26|4319.66|4321.76|4321.16|4320.26|4319.66|131
1646047390000|2022-02-28 11:23:10|4320.13|4319.53|4320.88|4320.28|4320.88|4320.28|4320.13|4319.53|20
1646047400000|2022-02-28 11:23:20|4320.76|4320.16|4320.88|4320.28|4320.88|4320.28|4320.51|4319.91|27
1646047410000|2022-02-28 11:23:30|4320.76|4320.16|4320.26|4319.66|4320.76|4320.16|4320.26|4319.66|14
1646047420000|2022-02-28 11:23:40|4320.01|4319.41|4320.38|4319.78|4320.38|4319.78|4320.01|4319.41|20
1646047430000|2022-02-28 11:23:50|4320.26|4319.66|4320.63|4320.03|4320.63|4320.03|4320.13|4319.53|5
1646047440000|2022-02-28 11:24:00|4320.76|4320.16|4323.38|4322.78|4323.51|4322.91|4320.76|4320.16|106
1646047450000|2022-02-28 11:24:10|4323.88|4323.28|4323.38|4322.78|4323.88|4323.28|4323.13|4322.53|49
1646047460000|2022-02-28 11:24:20|4322.88|4322.28|4323.01|4322.41|4323.38|4322.78|4322.88|4322.28|28
1646047470000|2022-02-28 11:24:30|4322.88|4322.28|4323.01|4322.41|4323.51|4322.91|4322.88|4322.28|32
1646047480000|2022-02-28 11:24:40|4323.13|4322.53|4322.88|4322.28|4323.38|4322.78|4322.88|4322.28|10
1646047490000|2022-02-28 11:24:50|4323.13|4322.53|4322.88|4322.28|4323.13|4322.53|4322.76|4322.16|32
1646047500000|2022-02-28 11:25:00|4322.76|4322.16|4323.38|4322.78|4323.38|4322.78|4322.63|4322.03|23
1646047510000|2022-02-28 11:25:10|4323.26|4322.66|4323.88|4323.28|4324.51|4323.91|4323.26|4322.66|56
1646047520000|2022-02-28 11:25:20|4324.13|4323.53|4323.51|4322.91|4324.38|4323.78|4323.13|4322.53|83
1646047530000|2022-02-28 11:25:30|4323.38|4322.78|4323.38|4322.78|4323.63|4323.03|4323.13|4322.53|18
1646047540000|2022-02-28 11:25:40|4323.26|4322.66|4323.63|4323.03|4323.63|4323.03|4323.26|4322.66|8
1646047550000|2022-02-28 11:25:50|4323.76|4323.16|4323.76|4323.16|4323.76|4323.16|4323.63|4323.03|8
1646047560000|2022-02-28 11:26:00|4324.38|4323.78|4322.88|4322.28|4324.38|4323.78|4322.63|4322.03|116
1646047570000|2022-02-28 11:26:10|4322.76|4322.16|4321.76|4321.16|4322.76|4322.16|4321.51|4320.91|55
1646047580000|2022-02-28 11:26:20|4321.63|4321.03|4321.88|4321.28|4322.13|4321.53|4321.26|4320.66|87
1646047590000|2022-02-28 11:26:30|4321.76|4321.16|4320.51|4319.91|4321.88|4321.28|4320.26|4319.66|64
1646047600000|2022-02-28 11:26:40|4320.63|4320.03|4320.63|4320.03|4320.76|4320.16|4320.51|4319.91|10
1646047610000|2022-02-28 11:26:50|4320.76|4320.16|4321.26|4320.66|4321.26|4320.66|4320.63|4320.03|68
1646047620000|2022-02-28 11:27:00|4321.51|4320.91|4320.88|4320.28|4321.76|4321.16|4320.88|4320.28|55
1646047630000|2022-02-28 11:27:10|4320.76|4320.16|4320.76|4320.16|4321.13|4320.53|4320.76|4320.16|18
1646047640000|2022-02-28 11:27:20|4320.63|4320.03|4320.38|4319.78|4320.63|4320.03|4320.13|4319.53|24
1646047650000|2022-02-28 11:27:30|4320.51|4319.91|4320.13|4319.53|4320.88|4320.28|4320.13|4319.53|55
1646047660000|2022-02-28 11:27:40|4319.51|4318.91|4319.63|4319.03|4319.88|4319.28|4319.01|4318.41|229
1646047670000|2022-02-28 11:27:50|4320.01|4319.41|4319.63|4319.03|4320.26|4319.66|4319.63|4319.03|67
1646047680000|2022-02-28 11:28:00|4319.76|4319.16|4319.88|4319.28|4320.01|4319.41|4319.26|4318.66|25
1646047690000|2022-02-28 11:28:10|4318.51|4317.91|4319.01|4318.41|4319.13|4318.53|4318.51|4317.91|94
1646047700000|2022-02-28 11:28:20|4319.13|4318.53|4318.88|4318.28|4319.13|4318.53|4318.51|4317.91|58
1646047710000|2022-02-28 11:28:30|4318.76|4318.16|4319.13|4318.53|4319.13|4318.53|4318.51|4317.91|48
1646047720000|2022-02-28 11:28:40|4319.26|4318.66|4319.88|4319.28|4320.38|4319.78|4318.51|4317.91|109
1646047730000|2022-02-28 11:28:50|4320.01|4319.41|4319.13|4318.53|4320.01|4319.41|4318.88|4318.28|62
1646047740000|2022-02-28 11:29:00|4319.63|4319.03|4319.38|4318.78|4319.76|4319.16|4319.13|4318.53|17
1646047750000|2022-02-28 11:29:10|4319.13|4318.53|4318.51|4317.91|4319.13|4318.53|4318.26|4317.66|24
1646047760000|2022-02-28 11:29:20|4318.63|4318.03|4319.51|4318.91|4319.51|4318.91|4318.63|4318.03|14
1646047770000|2022-02-28 11:29:30|4319.13|4318.53|4318.63|4318.03|4319.13|4318.53|4318.63|4318.03|37
1646047780000|2022-02-28 11:29:40|4319.01|4318.41|4319.13|4318.53|4319.38|4318.78|4318.63|4318.03|41
1646047790000|2022-02-28 11:29:50|4319.01|4318.41|4319.51|4318.91|4319.76|4319.16|4319.01|4318.41|49
1646047800000|2022-02-28 11:30:00|4319.38|4318.78|4319.38|4318.78|4320.01|4319.41|4319.26|4318.66|82
1646047810000|2022-02-28 11:30:10|4319.01|4318.41|4318.38|4317.78|4319.13|4318.53|4318.38|4317.78|59
1646047820000|2022-02-28 11:30:20|4318.63|4318.03|4318.88|4318.28|4319.01|4318.41|4318.51|4317.91|49
1646047830000|2022-02-28 11:30:30|4318.76|4318.16|4318.63|4318.03|4319.01|4318.41|4318.51|4317.91|43
1646047840000|2022-02-28 11:30:40|4318.51|4317.91|4319.38|4318.78|4319.76|4319.16|4318.51|4317.91|43
1646047850000|2022-02-28 11:30:50|4319.51|4318.91|4319.88|4319.28|4320.26|4319.66|4319.38|4318.78|57
1646047860000|2022-02-28 11:31:00|4320.01|4319.41|4319.88|4319.28|4320.13|4319.53|4319.51|4318.91|42
1646047870000|2022-02-28 11:31:10|4319.76|4319.16|4319.76|4319.16|4320.01|4319.41|4319.38|4318.78|50
1646047880000|2022-02-28 11:31:20|4319.88|4319.28|4319.63|4319.03|4320.13|4319.53|4319.51|4318.91|85
1646047890000|2022-02-28 11:31:30|4319.51|4318.91|4319.63|4319.03|4319.76|4319.16|4319.26|4318.66|17
1646047900000|2022-02-28 11:31:40|4319.51|4318.91|4318.63|4318.03|4319.51|4318.91|4318.38|4317.78|37
1646047910000|2022-02-28 11:31:50|4318.76|4318.16|4318.88|4318.28|4319.13|4318.53|4318.76|4318.16|47
1646047920000|2022-02-28 11:32:00|4319.13|4318.53|4319.63|4319.03|4319.76|4319.16|4318.88|4318.28|49
1646047930000|2022-02-28 11:32:10|4319.76|4319.16|4319.88|4319.28|4320.01|4319.41|4319.51|4318.91|18
1646047940000|2022-02-28 11:32:20|4319.76|4319.16|4320.51|4319.91|4320.63|4320.03|4319.76|4319.16|28
1646047950000|2022-02-28 11:32:30|4320.63|4320.03|4320.51|4319.91|4321.01|4320.41|4320.26|4319.66|81
1646047960000|2022-02-28 11:32:40|4320.38|4319.78|4320.88|4320.28|4321.13|4320.53|4320.38|4319.78|25
1646047970000|2022-02-28 11:32:50|4321.01|4320.41|4320.26|4319.66|4321.01|4320.41|4320.26|4319.66|7
1646047980000|2022-02-28 11:33:00|4320.01|4319.41|4320.26|4319.66|4320.76|4320.16|4320.01|4319.41|25
1646047990000|2022-02-28 11:33:10|4320.13|4319.53|4320.76|4320.16|4320.76|4320.16|4320.13|4319.53|21
1646048000000|2022-02-28 11:33:20|4320.88|4320.28|4320.13|4319.53|4320.88|4320.28|4320.01|4319.41|42
1646048010000|2022-02-28 11:33:30|4320.26|4319.66|4320.13|4319.53|4320.38|4319.78|4319.76|4319.16|33
1646048020000|2022-02-28 11:33:40|4319.88|4319.28|4319.63|4319.03|4319.88|4319.28|4319.01|4318.41|29
1646048030000|2022-02-28 11:33:50|4319.88|4319.28|4319.63|4319.03|4319.88|4319.28|4319.63|4319.03|9
1646048040000|2022-02-28 11:34:00|4319.76|4319.16|4319.88|4319.28|4320.26|4319.66|4319.63|4319.03|29
1646048050000|2022-02-28 11:34:10|4319.76|4319.16|4319.38|4318.78|4319.76|4319.16|4319.13|4318.53|30
1646048060000|2022-02-28 11:34:20|4319.51|4318.91|4319.63|4319.03|4319.63|4319.03|4319.51|4318.91|14
1646048070000|2022-02-28 11:34:30|4319.76|4319.16|4320.13|4319.53|4320.26|4319.66|4319.76|4319.16|73
1646048080000|2022-02-28 11:34:40|4320.01|4319.41|4319.88|4319.28|4320.01|4319.41|4319.88|4319.28|17
1646048090000|2022-02-28 11:34:50|4320.01|4319.41|4320.13|4319.53|4320.63|4320.03|4320.01|4319.41|16
1646048100000|2022-02-28 11:35:00|4320.01|4319.41|4321.01|4320.41|4322.01|4321.41|4320.01|4319.41|84
1646048110000|2022-02-28 11:35:10|4321.26|4320.66|4320.76|4320.16|4321.38|4320.78|4320.63|4320.03|31
1646048120000|2022-02-28 11:35:20|4321.01|4320.41|4320.51|4319.91|4321.01|4320.41|4320.26|4319.66|22
1646048130000|2022-02-28 11:35:30|4320.38|4319.78|4320.63|4320.03|4320.88|4320.28|4320.38|4319.78|12
1646048140000|2022-02-28 11:35:40|4320.51|4319.91|4320.26|4319.66|4320.51|4319.91|4320.26|4319.66|9
1646048150000|2022-02-28 11:35:50|4319.88|4319.28|4320.26|4319.66|4320.26|4319.66|4319.88|4319.28|59
1646048160000|2022-02-28 11:36:00|4320.38|4319.78|4320.26|4319.66|4320.51|4319.91|4320.13|4319.53|10
1646048170000|2022-02-28 11:36:10|4320.13|4319.53|4319.63|4319.03|4320.26|4319.66|4319.51|4318.91|32
1646048180000|2022-02-28 11:36:20|4319.51|4318.91|4319.51|4318.91|4319.88|4319.28|4319.13|4318.53|83
1646048190000|2022-02-28 11:36:30|4319.26|4318.66|4318.13|4317.53|4319.26|4318.66|4318.13|4317.53|117
1646048200000|2022-02-28 11:36:40|4318.26|4317.66|4319.01|4318.41|4319.01|4318.41|4318.26|4317.66|24
1646048210000|2022-02-28 11:36:50|4318.88|4318.28|4318.76|4318.16|4319.01|4318.41|4318.76|4318.16|14
1646048220000|2022-02-28 11:37:00|4318.88|4318.28|4319.13|4318.53|4319.26|4318.66|4318.76|4318.16|16
1646048230000|2022-02-28 11:37:10|4319.76|4319.16|4319.13|4318.53|4319.76|4319.16|4319.13|4318.53|28
1646048240000|2022-02-28 11:37:20|4319.01|4318.41|4319.63|4319.03|4319.63|4319.03|4319.01|4318.41|43
1646048250000|2022-02-28 11:37:30|4319.26|4318.66|4320.38|4319.78|4320.38|4319.78|4319.26|4318.66|24
1646048260000|2022-02-28 11:37:40|4320.26|4319.66|4320.63|4320.03|4320.76|4320.16|4319.88|4319.28|28
1646048270000|2022-02-28 11:37:50|4320.51|4319.91|4321.51|4320.91|4321.63|4321.03|4320.38|4319.78|80
1646048280000|2022-02-28 11:38:00|4322.01|4321.41|4322.88|4322.28|4323.01|4322.41|4322.01|4321.41|64
1646048290000|2022-02-28 11:38:10|4323.13|4322.53|4322.63|4322.03|4323.51|4322.91|4322.51|4321.91|72
1646048300000|2022-02-28 11:38:20|4323.01|4322.41|4323.63|4323.03|4324.01|4323.41|4323.01|4322.41|66
1646048310000|2022-02-28 11:38:30|4323.76|4323.16|4324.51|4323.91|4325.13|4324.53|4323.63|4323.03|96
1646048320000|2022-02-28 11:38:40|4324.63|4324.03|4324.51|4323.91|4325.13|4324.53|4324.51|4323.91|55
1646048330000|2022-02-28 11:38:50|4324.63|4324.03|4323.76|4323.16|4324.63|4324.03|4323.63|4323.03|67
1646048340000|2022-02-28 11:39:00|4323.63|4323.03|4322.88|4322.28|4323.63|4323.03|4322.76|4322.16|65
1646048350000|2022-02-28 11:39:10|4323.01|4322.41|4322.38|4321.78|4323.01|4322.41|4322.38|4321.78|52
1646048360000|2022-02-28 11:39:20|4322.51|4321.91|4322.76|4322.16|4322.76|4322.16|4322.51|4321.91|11
1646048370000|2022-02-28 11:39:30|4322.63|4322.03|4322.38|4321.78|4322.76|4322.16|4322.38|4321.78|33
1646048380000|2022-02-28 11:39:40|4323.13|4322.53|4323.13|4322.53|4323.13|4322.53|4322.76|4322.16|9
1646048390000|2022-02-28 11:39:50|4323.01|4322.41|4322.88|4322.28|4323.63|4323.03|4322.76|4322.16|29
1646048400000|2022-02-28 11:40:00|4322.63|4322.03|4322.63|4322.03|4323.13|4322.53|4322.63|4322.03|10
1646048410000|2022-02-28 11:40:10|4322.51|4321.91|4321.76|4321.16|4322.51|4321.91|4321.63|4321.03|36
1646048420000|2022-02-28 11:40:20|4321.88|4321.28|4322.26|4321.66|4322.63|4322.03|4321.76|4321.16|26
1646048430000|2022-02-28 11:40:30|4322.13|4321.53|4321.88|4321.28|4322.13|4321.53|4321.76|4321.16|18
1646048440000|2022-02-28 11:40:40|4321.76|4321.16|4321.26|4320.66|4322.13|4321.53|4321.26|4320.66|21
1646048450000|2022-02-28 11:40:50|4321.63|4321.03|4322.13|4321.53|4322.51|4321.91|4321.38|4320.78|33
1646048460000|2022-02-28 11:41:00|4321.63|4321.03|4321.63|4321.03|4321.76|4321.16|4321.13|4320.53|27
1646048470000|2022-02-28 11:41:10|4321.38|4320.78|4322.26|4321.66|4322.63|4322.03|4321.38|4320.78|24
1646048480000|2022-02-28 11:41:20|4322.51|4321.91|4322.88|4322.28|4323.13|4322.53|4322.51|4321.91|35
1646048490000|2022-02-28 11:41:30|4323.01|4322.41|4323.13|4322.53|4323.38|4322.78|4323.01|4322.41|26
1646048500000|2022-02-28 11:41:40|4323.26|4322.66|4323.26|4322.66|4323.63|4323.03|4322.76|4322.16|17
1646048510000|2022-02-28 11:41:50|4323.01|4322.41|4322.63|4322.03|4323.38|4322.78|4322.01|4321.41|170
1646048520000|2022-02-28 11:42:00|4322.51|4321.91|4322.01|4321.41|4322.88|4322.28|4322.01|4321.41|34
1646048530000|2022-02-28 11:42:10|4321.88|4321.28|4321.51|4320.91|4322.13|4321.53|4321.51|4320.91|22
1646048540000|2022-02-28 11:42:20|4321.38|4320.78|4321.38|4320.78|4321.63|4321.03|4320.63|4320.03|42
1646048550000|2022-02-28 11:42:30|4321.51|4320.91|4321.38|4320.78|4321.88|4321.28|4321.13|4320.53|52
1646048560000|2022-02-28 11:42:40|4321.26|4320.66|4321.38|4320.78|4321.38|4320.78|4321.13|4320.53|16
1646048570000|2022-02-28 11:42:50|4321.26|4320.66|4320.13|4319.53|4321.38|4320.78|4320.01|4319.41|48
1646048580000|2022-02-28 11:43:00|4319.63|4319.03|4319.01|4318.41|4319.63|4319.03|4319.01|4318.41|56
1646048590000|2022-02-28 11:43:10|4318.88|4318.28|4320.13|4319.53|4320.76|4320.16|4318.63|4318.03|154
1646048600000|2022-02-28 11:43:20|4320.26|4319.66|4320.01|4319.41|4320.38|4319.78|4319.88|4319.28|37
1646048610000|2022-02-28 11:43:30|4319.88|4319.28|4320.01|4319.41|4320.13|4319.53|4319.51|4318.91|35
1646048620000|2022-02-28 11:43:40|4320.13|4319.53|4320.63|4320.03|4320.76|4320.16|4320.01|4319.41|38
1646048630000|2022-02-28 11:43:50|4320.76|4320.16|4320.88|4320.28|4321.13|4320.53|4320.63|4320.03|13
1646048640000|2022-02-28 11:44:00|4320.63|4320.03|4320.88|4320.28|4321.13|4320.53|4320.38|4319.78|21
1646048650000|2022-02-28 11:44:10|4321.01|4320.41|4321.01|4320.41|4321.38|4320.78|4321.01|4320.41|13
1646048660000|2022-02-28 11:44:20|4320.88|4320.28|4320.63|4320.03|4321.01|4320.41|4320.51|4319.91|16
1646048670000|2022-02-28 11:44:30|4320.76|4320.16|4319.26|4318.66|4320.88|4320.28|4319.26|4318.66|29
1646048680000|2022-02-28 11:44:40|4319.01|4318.41|4319.51|4318.91|4319.63|4319.03|4318.88|4318.28|23
1646048690000|2022-02-28 11:44:50|4319.63|4319.03|4319.88|4319.28|4319.88|4319.28|4319.38|4318.78|8
1646048700000|2022-02-28 11:45:00|4319.76|4319.16|4319.63|4319.03|4320.13|4319.53|4319.63|4319.03|19
1646048710000|2022-02-28 11:45:10|4319.51|4318.91|4319.13|4318.53|4319.51|4318.91|4319.01|4318.41|60
1646048720000|2022-02-28 11:45:20|4319.26|4318.66|4319.76|4319.16|4319.88|4319.28|4319.26|4318.66|8
1646048730000|2022-02-28 11:45:30|4319.88|4319.28|4319.38|4318.78|4319.88|4319.28|4319.38|4318.78|18
1646048740000|2022-02-28 11:45:40|4319.51|4318.91|4319.51|4318.91|4319.88|4319.28|4319.51|4318.91|19
1646048750000|2022-02-28 11:45:50|4320.51|4319.91|4320.51|4319.91|4320.63|4320.03|4320.51|4319.91|32
1646048760000|2022-02-28 11:46:00|4320.63|4320.03|4319.88|4319.28|4320.63|4320.03|4319.88|4319.28|17
1646048770000|2022-02-28 11:46:10|4319.76|4319.16|4319.63|4319.03|4319.88|4319.28|4319.51|4318.91|10
1646048780000|2022-02-28 11:46:20|4319.88|4319.28|4318.88|4318.28|4319.88|4319.28|4318.76|4318.16|13
1646048790000|2022-02-28 11:46:30|4319.38|4318.78|4317.88|4317.28|4319.51|4318.91|4317.76|4317.16|66
1646048800000|2022-02-28 11:46:40|4317.63|4317.03|4317.26|4316.66|4318.01|4317.41|4317.01|4316.41|84
1646048810000|2022-02-28 11:46:50|4317.38|4316.78|4318.26|4317.66|4318.51|4317.91|4317.38|4316.78|53
1646048820000|2022-02-28 11:47:00|4318.38|4317.78|4319.13|4318.53|4319.76|4319.16|4318.38|4317.78|56
1646048830000|2022-02-28 11:47:10|4319.26|4318.66|4319.13|4318.53|4320.01|4319.41|4319.01|4318.41|38
1646048840000|2022-02-28 11:47:20|4319.26|4318.66|4319.01|4318.41|4319.26|4318.66|4318.88|4318.28|58
1646048850000|2022-02-28 11:47:30|4319.76|4319.16|4320.38|4319.78|4320.76|4320.16|4319.13|4318.53|54
1646048860000|2022-02-28 11:47:40|4320.63|4320.03|4320.13|4319.53|4320.63|4320.03|4319.88|4319.28|18
1646048870000|2022-02-28 11:47:50|4320.01|4319.41|4320.63|4320.03|4320.63|4320.03|4319.76|4319.16|27
1646048880000|2022-02-28 11:48:00|4320.88|4320.28|4321.01|4320.41|4321.38|4320.78|4320.63|4320.03|33
1646048890000|2022-02-28 11:48:10|4320.88|4320.28|4319.01|4318.41|4321.01|4320.41|4318.88|4318.28|119
1646048900000|2022-02-28 11:48:20|4318.88|4318.28|4320.13|4319.53|4320.38|4319.78|4318.63|4318.03|77
1646048910000|2022-02-28 11:48:30|4320.26|4319.66|4320.13|4319.53|4320.26|4319.66|4319.88|4319.28|8
1646048920000|2022-02-28 11:48:40|4319.63|4319.03|4319.88|4319.28|4319.88|4319.28|4319.38|4318.78|22
1646048930000|2022-02-28 11:48:50|4319.76|4319.16|4319.76|4319.16|4319.88|4319.28|4319.63|4319.03|5
1646048940000|2022-02-28 11:49:00|4319.88|4319.28|4319.38|4318.78|4320.13|4319.53|4319.38|4318.78|74
1646048950000|2022-02-28 11:49:10|4320.26|4319.66|4318.76|4318.16|4320.38|4319.78|4318.63|4318.03|89
1646048960000|2022-02-28 11:49:20|4318.63|4318.03|4318.26|4317.66|4318.63|4318.03|4318.01|4317.41|20
1646048970000|2022-02-28 11:49:30|4318.13|4317.53|4318.51|4317.91|4318.51|4317.91|4318.13|4317.53|17
1646048980000|2022-02-28 11:49:40|4318.63|4318.03|4319.51|4318.91|4319.63|4319.03|4318.63|4318.03|19
1646048990000|2022-02-28 11:49:50|4319.38|4318.78|4318.63|4318.03|4319.38|4318.78|4318.26|4317.66|29
1646049000000|2022-02-28 11:50:00|4319.63|4319.03|4320.26|4319.66|4320.51|4319.91|4319.38|4318.78|49
1646049010000|2022-02-28 11:50:10|4320.38|4319.78|4319.13|4318.53|4320.38|4319.78|4318.88|4318.28|21
1646049020000|2022-02-28 11:50:20|4319.01|4318.41|4319.38|4318.78|4319.51|4318.91|4319.01|4318.41|2
1646049030000|2022-02-28 11:50:30|4319.51|4318.91|4320.01|4319.41|4320.13|4319.53|4319.38|4318.78|60
1646049040000|2022-02-28 11:50:40|4320.13|4319.53|4321.01|4320.41|4321.01|4320.41|4320.01|4319.41|38
1646049050000|2022-02-28 11:50:50|4321.38|4320.78|4320.51|4319.91|4321.38|4320.78|4320.51|4319.91|38
1646049060000|2022-02-28 11:51:00|4320.88|4320.28|4320.88|4320.28|4320.88|4320.28|4320.51|4319.91|32
1646049070000|2022-02-28 11:51:10|4321.01|4320.41|4320.26|4319.66|4321.01|4320.41|4320.26|4319.66|23
1646049080000|2022-02-28 11:51:20|4320.01|4319.41|4318.63|4318.03|4320.01|4319.41|4318.63|4318.03|14
1646049090000|2022-02-28 11:51:30|4318.51|4317.91|4318.88|4318.28|4318.88|4318.28|4317.88|4317.28|60
1646049100000|2022-02-28 11:51:40|4318.76|4318.16|4318.88|4318.28|4319.01|4318.41|4318.76|4318.16|19
1646049110000|2022-02-28 11:51:50|4319.01|4318.41|4319.38|4318.78|4319.76|4319.16|4319.01|4318.41|26
1646049120000|2022-02-28 11:52:00|4318.38|4317.78|4318.13|4317.53|4318.51|4317.91|4317.88|4317.28|133
1646049130000|2022-02-28 11:52:10|4318.26|4317.66|4318.51|4317.91|4318.63|4318.03|4318.13|4317.53|20
1646049140000|2022-02-28 11:52:20|4318.26|4317.66|4318.26|4317.66|4318.51|4317.91|4318.26|4317.66|48
1646049150000|2022-02-28 11:52:30|4318.13|4317.53|4318.38|4317.78|4318.51|4317.91|4317.88|4317.28|35
1646049160000|2022-02-28 11:52:40|4318.13|4317.53|4317.38|4316.78|4318.13|4317.53|4317.38|4316.78|65
1646049170000|2022-02-28 11:52:50|4317.26|4316.66|4316.63|4316.03|4317.38|4316.78|4316.38|4315.78|98
1646049180000|2022-02-28 11:53:00|4316.76|4316.16|4316.88|4316.28|4317.01|4316.41|4316.63|4316.03|28
1646049190000|2022-02-28 11:53:10|4316.63|4316.03|4317.63|4317.03|4317.63|4317.03|4316.51|4315.91|28
1646049200000|2022-02-28 11:53:20|4317.38|4316.78|4316.26|4315.66|4317.38|4316.78|4316.26|4315.66|26
1646049210000|2022-02-28 11:53:30|4316.13|4315.53|4316.51|4315.91|4316.51|4315.91|4315.76|4315.16|43
1646049220000|2022-02-28 11:53:40|4316.38|4315.78|4316.26|4315.66|4316.63|4316.03|4316.13|4315.53|16
1646049230000|2022-02-28 11:53:50|4316.13|4315.53|4316.63|4316.03|4316.88|4316.28|4316.01|4315.41|19
1646049240000|2022-02-28 11:54:00|4316.51|4315.91|4317.76|4317.16|4317.76|4317.16|4316.51|4315.91|18
1646049250000|2022-02-28 11:54:10|4317.63|4317.03|4317.51|4316.91|4317.76|4317.16|4317.38|4316.78|22
1646049260000|2022-02-28 11:54:20|4317.63|4317.03|4318.63|4318.03|4318.76|4318.16|4317.63|4317.03|17
1646049270000|2022-02-28 11:54:30|4318.51|4317.91|4318.38|4317.78|4318.63|4318.03|4318.13|4317.53|23
1646049280000|2022-02-28 11:54:40|4318.13|4317.53|4318.51|4317.91|4319.01|4318.41|4318.13|4317.53|35
1646049290000|2022-02-28 11:54:50|4318.38|4317.78|4318.38|4317.78|4318.63|4318.03|4318.13|4317.53|37
1646049300000|2022-02-28 11:55:00|4318.26|4317.66|4319.01|4318.41|4319.01|4318.41|4318.26|4317.66|7
1646049310000|2022-02-28 11:55:10|4318.88|4318.28|4318.01|4317.41|4319.01|4318.41|4317.88|4317.28|121
1646049320000|2022-02-28 11:55:20|4318.26|4317.66|4318.63|4318.03|4318.63|4318.03|4318.13|4317.53|19
1646049330000|2022-02-28 11:55:30|4318.88|4318.28|4318.63|4318.03|4318.88|4318.28|4318.51|4317.91|26
1646049340000|2022-02-28 11:55:40|4318.51|4317.91|4318.26|4317.66|4318.63|4318.03|4318.26|4317.66|4
1646049350000|2022-02-28 11:55:50|4318.63|4318.03|4318.13|4317.53|4318.63|4318.03|4317.76|4317.16|33
1646049360000|2022-02-28 11:56:00|4318.26|4317.66|4322.13|4321.53|4322.38|4321.78|4318.13|4317.53|407
1646049370000|2022-02-28 11:56:10|4321.88|4321.28|4318.63|4318.03|4321.88|4321.28|4318.63|4318.03|91
1646049380000|2022-02-28 11:56:20|4318.88|4318.28|4319.01|4318.41|4319.38|4318.78|4318.88|4318.28|60
1646049390000|2022-02-28 11:56:30|4319.26|4318.66|4319.51|4318.91|4319.88|4319.28|4318.63|4318.03|71
1646049400000|2022-02-28 11:56:40|4320.01|4319.41|4321.76|4321.16|4321.76|4321.16|4320.01|4319.41|77
1646049410000|2022-02-28 11:56:50|4321.13|4320.53|4322.26|4321.66|4322.26|4321.66|4321.13|4320.53|79
1646049420000|2022-02-28 11:57:00|4322.13|4321.53|4323.26|4322.66|4323.63|4323.03|4322.01|4321.41|89
1646049430000|2022-02-28 11:57:10|4323.38|4322.78|4323.63|4323.03|4324.13|4323.53|4323.13|4322.53|56
1646049440000|2022-02-28 11:57:20|4323.76|4323.16|4323.13|4322.53|4324.63|4324.03|4323.01|4322.41|135
1646049450000|2022-02-28 11:57:30|4322.88|4322.28|4324.01|4323.41|4324.13|4323.53|4322.88|4322.28|41
1646049460000|2022-02-28 11:57:40|4323.88|4323.28|4325.13|4324.53|4325.26|4324.66|4323.88|4323.28|45
1646049470000|2022-02-28 11:57:50|4325.63|4325.03|4325.13|4324.53|4325.88|4325.28|4324.63|4324.03|185
1646049480000|2022-02-28 11:58:00|4325.26|4324.66|4324.76|4324.16|4325.51|4324.91|4324.38|4323.78|50
1646049490000|2022-02-28 11:58:10|4324.88|4324.28|4324.88|4324.28|4325.13|4324.53|4324.76|4324.16|27
1646049500000|2022-02-28 11:58:20|4324.38|4323.78|4323.88|4323.28|4324.38|4323.78|4323.63|4323.03|58
1646049510000|2022-02-28 11:58:30|4323.38|4322.78|4323.88|4323.28|4323.88|4323.28|4323.13|4322.53|60
1646049520000|2022-02-28 11:58:40|4323.76|4323.16|4322.88|4322.28|4323.88|4323.28|4322.38|4321.78|27
1646049530000|2022-02-28 11:58:50|4322.76|4322.16|4322.13|4321.53|4322.88|4322.28|4322.13|4321.53|30
1646049540000|2022-02-28 11:59:00|4322.26|4321.66|4322.38|4321.78|4322.63|4322.03|4322.13|4321.53|42
1646049550000|2022-02-28 11:59:10|4322.63|4322.03|4322.51|4321.91|4322.63|4322.03|4321.88|4321.28|23
1646049560000|2022-02-28 11:59:20|4322.38|4321.78|4321.88|4321.28|4322.38|4321.78|4321.63|4321.03|32
1646049570000|2022-02-28 11:59:30|4322.01|4321.41|4322.13|4321.53|4322.13|4321.53|4321.51|4320.91|41
1646049580000|2022-02-28 11:59:40|4322.01|4321.41|4322.13|4321.53|4322.26|4321.66|4321.63|4321.03|19
1646049590000|2022-02-28 11:59:50|4322.01|4321.41|4321.63|4321.03|4322.26|4321.66|4320.51|4319.91|167
1646049600000|2022-02-28 12:00:00|4321.26|4320.66|4324.63|4324.03|4324.63|4324.03|4321.26|4320.66|177
1646049610000|2022-02-28 12:00:10|4324.51|4323.91|4323.88|4323.28|4324.88|4324.28|4323.88|4323.28|81
1646049620000|2022-02-28 12:00:20|4323.38|4322.78|4323.88|4323.28|4324.01|4323.41|4323.38|4322.78|28
1646049630000|2022-02-28 12:00:30|4324.13|4323.53|4325.51|4324.91|4325.51|4324.91|4324.01|4323.41|58
1646049640000|2022-02-28 12:00:40|4325.63|4325.03|4326.76|4326.16|4326.76|4326.16|4325.01|4324.41|162
1646049650000|2022-02-28 12:00:50|4326.38|4325.78|4325.76|4325.16|4326.76|4326.16|4325.13|4324.53|129
1646049660000|2022-02-28 12:01:00|4325.88|4325.28|4326.26|4325.66|4326.38|4325.78|4325.63|4325.03|130
1646049670000|2022-02-28 12:01:10|4325.26|4324.66|4325.38|4324.78|4326.01|4325.41|4325.13|4324.53|143
1646049680000|2022-02-28 12:01:20|4325.26|4324.66|4325.38|4324.78|4325.38|4324.78|4324.76|4324.16|25
1646049690000|2022-02-28 12:01:30|4325.26|4324.66|4324.88|4324.28|4325.26|4324.66|4324.38|4323.78|129
1646049700000|2022-02-28 12:01:40|4325.01|4324.41|4325.01|4324.41|4325.38|4324.78|4325.01|4324.41|45
1646049710000|2022-02-28 12:01:50|4325.13|4324.53|4325.63|4325.03|4325.76|4325.16|4325.01|4324.41|149
1646049720000|2022-02-28 12:02:00|4325.38|4324.78|4325.38|4324.78|4325.88|4325.28|4325.01|4324.41|41
1646049730000|2022-02-28 12:02:10|4325.26|4324.66|4325.01|4324.41|4325.88|4325.28|4324.63|4324.03|108
1646049740000|2022-02-28 12:02:20|4324.88|4324.28|4325.01|4324.41|4325.01|4324.41|4324.38|4323.78|38
1646049750000|2022-02-28 12:02:30|4324.76|4324.16|4324.38|4323.78|4325.01|4324.41|4324.38|4323.78|55
1646049760000|2022-02-28 12:02:40|4324.51|4323.91|4323.26|4322.66|4324.63|4324.03|4323.26|4322.66|77
1646049770000|2022-02-28 12:02:50|4323.13|4322.53|4323.13|4322.53|4323.26|4322.66|4322.63|4322.03|32
1646049780000|2022-02-28 12:03:00|4323.26|4322.66|4322.51|4321.91|4323.51|4322.91|4322.38|4321.78|29
1646049790000|2022-02-28 12:03:10|4322.76|4322.16|4323.63|4323.03|4323.76|4323.16|4322.63|4322.03|47
1646049800000|2022-02-28 12:03:20|4323.88|4323.28|4322.88|4322.28|4323.88|4323.28|4322.76|4322.16|138
1646049810000|2022-02-28 12:03:30|4323.13|4322.53|4324.13|4323.53|4324.51|4323.91|4322.88|4322.28|186
1646049820000|2022-02-28 12:03:40|4324.26|4323.66|4324.13|4323.53|4324.26|4323.66|4324.13|4323.53|10
1646049830000|2022-02-28 12:03:50|4324.26|4323.66|4324.38|4323.78|4324.51|4323.91|4323.88|4323.28|44
1646049840000|2022-02-28 12:04:00|4324.13|4323.53|4322.63|4322.03|4324.13|4323.53|4322.63|4322.03|31
1646049850000|2022-02-28 12:04:10|4322.76|4322.16|4323.63|4323.03|4324.26|4323.66|4322.63|4322.03|66
1646049860000|2022-02-28 12:04:20|4323.38|4322.78|4323.38|4322.78|4323.88|4323.28|4323.13|4322.53|42
1646049870000|2022-02-28 12:04:30|4323.13|4322.53|4322.88|4322.28|4323.13|4322.53|4322.51|4321.91|75
1646049880000|2022-02-28 12:04:40|4322.76|4322.16|4322.63|4322.03|4323.01|4322.41|4322.63|4322.03|13
1646049890000|2022-02-28 12:04:50|4322.51|4321.91|4322.88|4322.28|4323.01|4322.41|4322.38|4321.78|38
1646049900000|2022-02-28 12:05:00|4322.63|4322.03|4323.63|4323.03|4324.51|4323.91|4322.63|4322.03|118
1646049910000|2022-02-28 12:05:10|4323.76|4323.16|4323.01|4322.41|4323.76|4323.16|4323.01|4322.41|27
1646049920000|2022-02-28 12:05:20|4322.88|4322.28|4323.26|4322.66|4323.38|4322.78|4322.88|4322.28|12
1646049930000|2022-02-28 12:05:30|4323.38|4322.78|4323.63|4323.03|4323.76|4323.16|4323.26|4322.66|33
1646049940000|2022-02-28 12:05:40|4323.51|4322.91|4323.13|4322.53|4323.51|4322.91|4322.76|4322.16|34
1646049950000|2022-02-28 12:05:50|4323.01|4322.41|4323.63|4323.03|4323.76|4323.16|4323.01|4322.41|20
1646049960000|2022-02-28 12:06:00|4323.76|4323.16|4323.13|4322.53|4323.76|4323.16|4323.13|4322.53|15
1646049970000|2022-02-28 12:06:10|4323.01|4322.41|4323.26|4322.66|4323.26|4322.66|4322.88|4322.28|8
1646049980000|2022-02-28 12:06:20|4323.51|4322.91|4325.51|4324.91|4325.51|4324.91|4323.26|4322.66|178
1646049990000|2022-02-28 12:06:30|4325.63|4325.03|4325.88|4325.28|4325.88|4325.28|4325.13|4324.53|72
1646050000000|2022-02-28 12:06:40|4325.76|4325.16|4325.88|4325.28|4326.26|4325.66|4325.13|4324.53|95
1646050010000|2022-02-28 12:06:50|4325.38|4324.78|4325.63|4325.03|4325.63|4325.03|4325.26|4324.66|55
1646050020000|2022-02-28 12:07:00|4325.76|4325.16|4325.13|4324.53|4325.88|4325.28|4324.88|4324.28|90
1646050030000|2022-02-28 12:07:10|4325.01|4324.41|4325.01|4324.41|4325.51|4324.91|4325.01|4324.41|24
1646050040000|2022-02-28 12:07:20|4325.13|4324.53|4325.01|4324.41|4325.38|4324.78|4324.88|4324.28|34
1646050050000|2022-02-28 12:07:30|4324.88|4324.28|4324.88|4324.28|4325.01|4324.41|4324.38|4323.78|51
1646050060000|2022-02-28 12:07:40|4325.01|4324.41|4325.01|4324.41|4325.01|4324.41|4324.76|4324.16|26
1646050070000|2022-02-28 12:07:50|4325.51|4324.91|4325.76|4325.16|4325.76|4325.16|4325.51|4324.91|50
1646050080000|2022-02-28 12:08:00|4325.88|4325.28|4325.26|4324.66|4326.01|4325.41|4325.26|4324.66|65
1646050090000|2022-02-28 12:08:10|4325.13|4324.53|4324.88|4324.28|4325.13|4324.53|4324.26|4323.66|50
1646050100000|2022-02-28 12:08:20|4325.01|4324.41|4324.88|4324.28|4325.01|4324.41|4324.26|4323.66|41
1646050110000|2022-02-28 12:08:30|4325.26|4324.66|4325.63|4325.03|4326.38|4325.78|4325.26|4324.66|125
1646050120000|2022-02-28 12:08:40|4326.01|4325.41|4326.38|4325.78|4326.63|4326.03|4326.01|4325.41|66
1646050130000|2022-02-28 12:08:50|4326.13|4325.53|4325.63|4325.03|4326.13|4325.53|4325.51|4324.91|43
1646050140000|2022-02-28 12:09:00|4325.76|4325.16|4325.88|4325.28|4325.88|4325.28|4325.51|4324.91|36
1646050150000|2022-02-28 12:09:10|4325.63|4325.03|4325.88|4325.28|4325.88|4325.28|4324.88|4324.28|67
1646050160000|2022-02-28 12:09:20|4326.38|4325.78|4326.26|4325.66|4326.88|4326.28|4326.26|4325.66|62
1646050170000|2022-02-28 12:09:30|4326.51|4325.91|4325.63|4325.03|4326.51|4325.91|4325.51|4324.91|65
1646050180000|2022-02-28 12:09:40|4325.88|4325.28|4325.51|4324.91|4326.13|4325.53|4325.51|4324.91|67
1646050190000|2022-02-28 12:09:50|4325.26|4324.66|4325.76|4325.16|4325.88|4325.28|4325.26|4324.66|52
1646050200000|2022-02-28 12:10:00|4325.63|4325.03|4326.38|4325.78|4326.63|4326.03|4325.63|4325.03|52
1646050210000|2022-02-28 12:10:10|4325.76|4325.16|4324.88|4324.28|4325.88|4325.28|4324.88|4324.28|66
1646050220000|2022-02-28 12:10:20|4325.01|4324.41|4324.51|4323.91|4325.26|4324.66|4324.51|4323.91|99
1646050230000|2022-02-28 12:10:30|4324.63|4324.03|4323.88|4323.28|4324.63|4324.03|4323.76|4323.16|37
1646050240000|2022-02-28 12:10:40|4324.13|4323.53|4324.88|4324.28|4324.88|4324.28|4324.13|4323.53|27
1646050250000|2022-02-28 12:10:50|4325.13|4324.53|4325.63|4325.03|4325.63|4325.03|4325.13|4324.53|42
1646050260000|2022-02-28 12:11:00|4325.76|4325.16|4326.51|4325.91|4326.76|4326.16|4325.76|4325.16|92
1646050270000|2022-02-28 12:11:10|4326.26|4325.66|4326.88|4326.28|4326.88|4326.28|4326.26|4325.66|26
1646050280000|2022-02-28 12:11:20|4327.01|4326.41|4327.13|4326.53|4327.51|4326.91|4326.88|4326.28|115
1646050290000|2022-02-28 12:11:30|4327.26|4326.66|4326.76|4326.16|4327.26|4326.66|4326.51|4325.91|60
1646050300000|2022-02-28 12:11:40|4326.63|4326.03|4327.38|4326.78|4327.38|4326.78|4326.26|4325.66|80
1646050310000|2022-02-28 12:11:50|4327.26|4326.66|4327.51|4326.91|4327.51|4326.91|4327.01|4326.41|35
1646050320000|2022-02-28 12:12:00|4327.13|4326.53|4327.38|4326.78|4327.38|4326.78|4326.88|4326.28|65
1646050330000|2022-02-28 12:12:10|4327.26|4326.66|4327.01|4326.41|4327.63|4327.03|4326.88|4326.28|40
1646050340000|2022-02-28 12:12:20|4326.88|4326.28|4327.01|4326.41|4327.01|4326.41|4326.76|4326.16|10
1646050350000|2022-02-28 12:12:30|4327.13|4326.53|4326.76|4326.16|4327.26|4326.66|4326.51|4325.91|98
1646050360000|2022-02-28 12:12:40|4326.88|4326.28|4325.51|4324.91|4326.88|4326.28|4325.38|4324.78|76
1646050370000|2022-02-28 12:12:50|4325.38|4324.78|4325.63|4325.03|4326.01|4325.41|4325.38|4324.78|42
1646050380000|2022-02-28 12:13:00|4325.76|4325.16|4327.01|4326.41|4327.26|4326.66|4325.76|4325.16|64
1646050390000|2022-02-28 12:13:10|4327.26|4326.66|4327.76|4327.16|4327.88|4327.28|4326.88|4326.28|130
1646050400000|2022-02-28 12:13:20|4327.88|4327.28|4328.13|4327.53|4328.13|4327.53|4327.01|4326.41|212
1646050410000|2022-02-28 12:13:30|4328.01|4327.41|4329.88|4329.28|4330.38|4329.78|4328.01|4327.41|242
1646050420000|2022-02-28 12:13:40|4329.76|4329.16|4329.26|4328.66|4329.88|4329.28|4328.63|4328.03|181
1646050430000|2022-02-28 12:13:50|4328.63|4328.03|4328.51|4327.91|4329.26|4328.66|4328.51|4327.91|273
1646050440000|2022-02-28 12:14:00|4328.88|4328.28|4329.63|4329.03|4329.88|4329.28|4328.88|4328.28|72
1646050450000|2022-02-28 12:14:10|4329.51|4328.91|4329.76|4329.16|4329.76|4329.16|4329.26|4328.66|102
1646050460000|2022-02-28 12:14:20|4329.88|4329.28|4332.26|4331.66|4332.26|4331.66|4329.76|4329.16|455
1646050470000|2022-02-28 12:14:30|4332.13|4331.53|4331.63|4331.03|4332.76|4332.16|4331.01|4330.41|114
1646050480000|2022-02-28 12:14:40|4332.01|4331.41|4331.76|4331.16|4332.63|4332.03|4331.76|4331.16|176
1646050490000|2022-02-28 12:14:50|4331.63|4331.03|4331.26|4330.66|4332.01|4331.41|4331.13|4330.53|68
1646050500000|2022-02-28 12:15:00|4331.88|4331.28|4330.88|4330.28|4331.88|4331.28|4330.26|4329.66|163
1646050510000|2022-02-28 12:15:10|4330.76|4330.16|4330.63|4330.03|4330.88|4330.28|4330.13|4329.53|127
1646050520000|2022-02-28 12:15:20|4330.51|4329.91|4328.51|4327.91|4330.63|4330.03|4328.51|4327.91|144
1646050530000|2022-02-28 12:15:30|4328.26|4327.66|4329.26|4328.66|4329.38|4328.78|4328.13|4327.53|164
1646050540000|2022-02-28 12:15:40|4329.13|4328.53|4329.26|4328.66|4329.51|4328.91|4328.88|4328.28|42
1646050550000|2022-02-28 12:15:50|4329.38|4328.78|4329.51|4328.91|4329.88|4329.28|4328.88|4328.28|64
1646050560000|2022-02-28 12:16:00|4329.38|4328.78|4329.38|4328.78|4329.51|4328.91|4329.13|4328.53|142
1646050570000|2022-02-28 12:16:10|4329.26|4328.66|4329.01|4328.41|4329.38|4328.78|4328.13|4327.53|99
1646050580000|2022-02-28 12:16:20|4329.26|4328.66|4328.76|4328.16|4329.51|4328.91|4328.76|4328.16|43
1646050590000|2022-02-28 12:16:30|4329.26|4328.66|4329.51|4328.91|4329.51|4328.91|4329.26|4328.66|115
1646050600000|2022-02-28 12:16:40|4330.13|4329.53|4330.38|4329.78|4330.51|4329.91|4329.76|4329.16|130
1646050610000|2022-02-28 12:16:50|4330.51|4329.91|4330.01|4329.41|4330.51|4329.91|4329.51|4328.91|114
1646050620000|2022-02-28 12:17:00|4330.38|4329.78|4330.76|4330.16|4331.26|4330.66|4330.26|4329.66|89
1646050630000|2022-02-28 12:17:10|4330.88|4330.28|4331.26|4330.66|4331.26|4330.66|4330.51|4329.91|39
1646050640000|2022-02-28 12:17:20|4331.13|4330.53|4331.51|4330.91|4331.88|4331.28|4331.13|4330.53|56
1646050650000|2022-02-28 12:17:30|4331.63|4331.03|4331.38|4330.78|4331.63|4331.03|4331.26|4330.66|98
1646050660000|2022-02-28 12:17:40|4331.26|4330.66|4331.76|4331.16|4331.76|4331.16|4330.38|4329.78|78
1646050670000|2022-02-28 12:17:50|4331.63|4331.03|4332.26|4331.66|4332.51|4331.91|4331.63|4331.03|78
1646050680000|2022-02-28 12:18:00|4332.13|4331.53|4331.63|4331.03|4332.13|4331.53|4331.51|4330.91|37
1646050690000|2022-02-28 12:18:10|4331.76|4331.16|4330.76|4330.16|4331.76|4331.16|4330.76|4330.16|43
1646050700000|2022-02-28 12:18:20|4330.51|4329.91|4330.26|4329.66|4330.51|4329.91|4329.51|4328.91|330
1646050710000|2022-02-28 12:18:30|4330.63|4330.03|4330.38|4329.78|4331.01|4330.41|4330.26|4329.66|82
1646050720000|2022-02-28 12:18:40|4330.51|4329.91|4331.88|4331.28|4331.88|4331.28|4330.51|4329.91|82
1646050730000|2022-02-28 12:18:50|4332.51|4331.91|4334.01|4333.41|4334.13|4333.53|4332.51|4331.91|248
1646050740000|2022-02-28 12:19:00|4333.76|4333.16|4333.88|4333.28|4334.01|4333.41|4333.38|4332.78|111
1646050750000|2022-02-28 12:19:10|4333.76|4333.16|4334.63|4334.03|4334.76|4334.16|4333.51|4332.91|58
1646050760000|2022-02-28 12:19:20|4333.76|4333.16|4332.88|4332.28|4334.38|4333.78|4332.76|4332.16|213
1646050770000|2022-02-28 12:19:30|4333.01|4332.41|4333.88|4333.28|4333.88|4333.28|4332.51|4331.91|140
1646050780000|2022-02-28 12:19:40|4333.76|4333.16|4333.51|4332.91|4333.88|4333.28|4333.13|4332.53|91
1646050790000|2022-02-28 12:19:50|4334.01|4333.41|4334.76|4334.16|4334.76|4334.16|4333.76|4333.16|121
1646050800000|2022-02-28 12:20:00|4334.63|4334.03|4335.63|4335.03|4336.13|4335.53|4334.51|4333.91|312
1646050810000|2022-02-28 12:20:10|4335.76|4335.16|4335.88|4335.28|4336.76|4336.16|4335.51|4334.91|139
1646050820000|2022-02-28 12:20:20|4335.76|4335.16|4334.26|4333.66|4335.88|4335.28|4334.13|4333.53|117
1646050830000|2022-02-28 12:20:30|4334.13|4333.53|4335.13|4334.53|4335.26|4334.66|4334.01|4333.41|96
1646050840000|2022-02-28 12:20:40|4334.26|4333.66|4335.26|4334.66|4335.26|4334.66|4334.26|4333.66|97
1646050850000|2022-02-28 12:20:50|4335.38|4334.78|4336.76|4336.16|4337.38|4336.78|4335.26|4334.66|182
1646050860000|2022-02-28 12:21:00|4336.63|4336.03|4336.13|4335.53|4336.76|4336.16|4335.88|4335.28|202
1646050870000|2022-02-28 12:21:10|4336.26|4335.66|4336.63|4336.03|4336.63|4336.03|4335.88|4335.28|81
1646050880000|2022-02-28 12:21:20|4336.01|4335.41|4336.13|4335.53|4336.51|4335.91|4335.88|4335.28|118
1646050890000|2022-02-28 12:21:30|4336.26|4335.66|4336.88|4336.28|4336.88|4336.28|4334.88|4334.28|189
1646050900000|2022-02-28 12:21:40|4337.01|4336.41|4337.63|4337.03|4338.13|4337.53|4337.01|4336.41|127
1646050910000|2022-02-28 12:21:50|4337.76|4337.16|4337.51|4336.91|4338.01|4337.41|4337.51|4336.91|66
1646050920000|2022-02-28 12:22:00|4337.76|4337.16|4339.01|4338.41|4339.51|4338.91|4337.76|4337.16|504
1646050930000|2022-02-28 12:22:10|4338.76|4338.16|4338.01|4337.41|4338.76|4338.16|4338.01|4337.41|106
1646050940000|2022-02-28 12:22:20|4337.88|4337.28|4336.63|4336.03|4338.26|4337.66|4336.63|4336.03|125
1646050950000|2022-02-28 12:22:30|4336.51|4335.91|4337.63|4337.03|4337.76|4337.16|4336.01|4335.41|218
1646050960000|2022-02-28 12:22:40|4337.51|4336.91|4336.63|4336.03|4337.51|4336.91|4336.63|4336.03|55
1646050970000|2022-02-28 12:22:50|4336.76|4336.16|4337.38|4336.78|4337.51|4336.91|4336.76|4336.16|67
1646050980000|2022-02-28 12:23:00|4337.13|4336.53|4337.88|4337.28|4337.88|4337.28|4337.13|4336.53|68
1646050990000|2022-02-28 12:23:10|4338.01|4337.41|4338.26|4337.66|4338.88|4338.28|4338.01|4337.41|108
1646051000000|2022-02-28 12:23:20|4338.51|4337.91|4338.63|4338.03|4338.88|4338.28|4338.26|4337.66|69
1646051010000|2022-02-28 12:23:30|4338.88|4338.28|4339.26|4338.66|4339.26|4338.66|4338.88|4338.28|165
1646051020000|2022-02-28 12:23:40|4338.88|4338.28|4339.13|4338.53|4339.26|4338.66|4338.26|4337.66|67
1646051030000|2022-02-28 12:23:50|4339.26|4338.66|4339.51|4338.91|4339.76|4339.16|4338.51|4337.91|141
1646051040000|2022-02-28 12:24:00|4339.26|4338.66|4341.51|4340.91|4341.51|4340.91|4339.01|4338.41|381
1646051050000|2022-02-28 12:24:10|4341.63|4341.03|4340.88|4340.28|4341.88|4341.28|4340.63|4340.03|350
1646051060000|2022-02-28 12:24:20|4341.01|4340.41|4340.63|4340.03|4341.38|4340.78|4340.26|4339.66|113
1646051070000|2022-02-28 12:24:30|4340.51|4339.91|4341.63|4341.03|4342.01|4341.41|4340.51|4339.91|240
1646051080000|2022-02-28 12:24:40|4341.76|4341.16|4343.51|4342.91|4344.01|4343.41|4341.76|4341.16|890
1646051090000|2022-02-28 12:24:50|4343.76|4343.16|4344.76|4344.16|4346.26|4345.66|4343.76|4343.16|615
1646051100000|2022-02-28 12:25:00|4344.38|4343.78|4343.51|4342.91|4344.76|4344.16|4343.38|4342.78|449
1646051110000|2022-02-28 12:25:10|4344.01|4343.41|4343.76|4343.16|4345.01|4344.41|4343.76|4343.16|202
1646051120000|2022-02-28 12:25:20|4343.51|4342.91|4343.38|4342.78|4343.88|4343.28|4342.88|4342.28|229
1646051130000|2022-02-28 12:25:30|4343.13|4342.53|4341.88|4341.28|4343.51|4342.91|4341.76|4341.16|125
1646051140000|2022-02-28 12:25:40|4342.01|4341.41|4341.88|4341.28|4342.01|4341.41|4341.01|4340.41|319
1646051150000|2022-02-28 12:25:50|4342.26|4341.66|4343.13|4342.53|4343.26|4342.66|4341.51|4340.91|336
1646051160000|2022-02-28 12:26:00|4343.01|4342.41|4342.51|4341.91|4343.26|4342.66|4342.51|4341.91|173
1646051170000|2022-02-28 12:26:10|4342.13|4341.53|4342.38|4341.78|4342.76|4342.16|4342.01|4341.41|138
1646051180000|2022-02-28 12:26:20|4342.26|4341.66|4342.51|4341.91|4342.51|4341.91|4341.76|4341.16|102
1646051190000|2022-02-28 12:26:30|4342.63|4342.03|4341.63|4341.03|4342.63|4342.03|4341.63|4341.03|101
1646051200000|2022-02-28 12:26:40|4341.38|4340.78|4341.51|4340.91|4342.51|4341.91|4341.26|4340.66|126
1646051210000|2022-02-28 12:26:50|4341.63|4341.03|4344.26|4343.66|4344.26|4343.66|4341.51|4340.91|550
1646051220000|2022-02-28 12:27:00|4344.63|4344.03|4345.13|4344.53|4345.13|4344.53|4344.26|4343.66|108
1646051230000|2022-02-28 12:27:10|4345.01|4344.41|4346.26|4345.66|4346.26|4345.66|4344.26|4343.66|254
1646051240000|2022-02-28 12:27:20|4346.01|4345.41|4346.01|4345.41|4346.26|4345.66|4346.01|4345.41|78
1646051250000|2022-02-28 12:27:30|4346.13|4345.53|4345.26|4344.66|4346.26|4345.66|4345.13|4344.53|205
1646051260000|2022-02-28 12:27:40|4345.01|4344.41|4343.76|4343.16|4345.01|4344.41|4343.76|4343.16|99
1646051270000|2022-02-28 12:27:50|4344.01|4343.41|4344.63|4344.03|4345.01|4344.41|4343.88|4343.28|184
1646051280000|2022-02-28 12:28:00|4344.51|4343.91|4344.51|4343.91|4345.01|4344.41|4344.26|4343.66|85
1646051290000|2022-02-28 12:28:10|4344.38|4343.78|4344.26|4343.66|4344.76|4344.16|4344.26|4343.66|30
1646051300000|2022-02-28 12:28:20|4344.13|4343.53|4344.38|4343.78|4344.76|4344.16|4344.13|4343.53|149
1646051310000|2022-02-28 12:28:30|4344.51|4343.91|4344.01|4343.41|4344.51|4343.91|4344.01|4343.41|89
1646051320000|2022-02-28 12:28:40|4343.51|4342.91|4343.51|4342.91|4343.51|4342.91|4342.76|4342.16|67
1646051330000|2022-02-28 12:28:50|4343.38|4342.78|4342.76|4342.16|4343.51|4342.91|4342.76|4342.16|135
1646051340000|2022-02-28 12:29:00|4343.13|4342.53|4342.01|4341.41|4343.13|4342.53|4341.76|4341.16|352
1646051350000|2022-02-28 12:29:10|4342.13|4341.53|4341.63|4341.03|4342.13|4341.53|4341.51|4340.91|138
1646051360000|2022-02-28 12:29:20|4341.76|4341.16|4342.51|4341.91|4342.76|4342.16|4341.76|4341.16|170
1646051370000|2022-02-28 12:29:30|4342.63|4342.03|4342.63|4342.03|4342.88|4342.28|4342.26|4341.66|35
1646051380000|2022-02-28 12:29:40|4342.51|4341.91|4341.63|4341.03|4342.51|4341.91|4341.13|4340.53|102
1646051390000|2022-02-28 12:29:50|4341.51|4340.91|4341.13|4340.53|4341.88|4341.28|4341.13|4340.53|124
1646051400000|2022-02-28 12:30:00|4341.26|4340.66|4342.38|4341.78|4342.88|4342.28|4340.63|4340.03|320
1646051410000|2022-02-28 12:30:10|4342.01|4341.41|4342.26|4341.66|4342.76|4342.16|4341.88|4341.28|215
1646051420000|2022-02-28 12:30:20|4342.51|4341.91|4343.13|4342.53|4343.38|4342.78|4342.51|4341.91|133
1646051430000|2022-02-28 12:30:30|4343.38|4342.78|4342.13|4341.53|4343.51|4342.91|4341.51|4340.91|125
1646051440000|2022-02-28 12:30:40|4342.38|4341.78|4344.76|4344.16|4344.88|4344.28|4342.38|4341.78|259
1646051450000|2022-02-28 12:30:50|4344.88|4344.28|4344.26|4343.66|4344.88|4344.28|4343.76|4343.16|126
1646051460000|2022-02-28 12:31:00|4344.13|4343.53|4343.76|4343.16|4344.26|4343.66|4343.13|4342.53|158
1646051470000|2022-02-28 12:31:10|4343.13|4342.53|4343.01|4342.41|4343.88|4343.28|4342.63|4342.03|193
1646051480000|2022-02-28 12:31:20|4343.26|4342.66|4343.51|4342.91|4343.51|4342.91|4343.01|4342.41|57
1646051490000|2022-02-28 12:31:30|4343.13|4342.53|4344.01|4343.41|4344.01|4343.41|4343.13|4342.53|82
1646051500000|2022-02-28 12:31:40|4344.51|4343.91|4344.88|4344.28|4345.38|4344.78|4343.38|4342.78|476
1646051510000|2022-02-28 12:31:50|4344.76|4344.16|4342.63|4342.03|4344.76|4344.16|4342.26|4341.66|195
1646051520000|2022-02-28 12:32:00|4342.76|4342.16|4342.13|4341.53|4342.76|4342.16|4341.26|4340.66|195
1646051530000|2022-02-28 12:32:10|4342.38|4341.78|4343.26|4342.66|4343.26|4342.66|4342.26|4341.66|120
1646051540000|2022-02-28 12:32:20|4342.88|4342.28|4341.38|4340.78|4342.88|4342.28|4341.26|4340.66|110
1646051550000|2022-02-28 12:32:30|4341.26|4340.66|4341.13|4340.53|4341.38|4340.78|4340.88|4340.28|103
1646051560000|2022-02-28 12:32:40|4341.01|4340.41|4341.38|4340.78|4341.38|4340.78|4340.51|4339.91|137
1646051570000|2022-02-28 12:32:50|4341.51|4340.91|4340.88|4340.28|4342.26|4341.66|4340.76|4340.16|175
1646051580000|2022-02-28 12:33:00|4341.26|4340.66|4340.51|4339.91|4341.26|4340.66|4339.76|4339.16|330
1646051590000|2022-02-28 12:33:10|4340.88|4340.28|4341.13|4340.53|4341.26|4340.66|4340.63|4340.03|166
1646051600000|2022-02-28 12:33:20|4341.26|4340.66|4342.13|4341.53|4342.13|4341.53|4341.01|4340.41|153
1646051610000|2022-02-28 12:33:30|4342.01|4341.41|4341.76|4341.16|4342.38|4341.78|4341.51|4340.91|68
1646051620000|2022-02-28 12:33:40|4341.88|4341.28|4342.51|4341.91|4342.51|4341.91|4341.63|4341.03|35
1646051630000|2022-02-28 12:33:50|4342.38|4341.78|4342.01|4341.41|4342.51|4341.91|4342.01|4341.41|20
1646051640000|2022-02-28 12:34:00|4342.26|4341.66|4341.26|4340.66|4342.26|4341.66|4341.26|4340.66|51
1646051650000|2022-02-28 12:34:10|4341.76|4341.16|4341.88|4341.28|4342.01|4341.41|4341.63|4341.03|68
1646051660000|2022-02-28 12:34:20|4341.76|4341.16|4340.63|4340.03|4342.26|4341.66|4340.26|4339.66|117
1646051670000|2022-02-28 12:34:30|4340.38|4339.78|4340.76|4340.16|4341.38|4340.78|4340.26|4339.66|200
1646051680000|2022-02-28 12:34:40|4341.01|4340.41|4341.63|4341.03|4342.26|4341.66|4340.76|4340.16|214
1646051690000|2022-02-28 12:34:50|4341.76|4341.16|4341.38|4340.78|4342.01|4341.41|4341.38|4340.78|27
1646051700000|2022-02-28 12:35:00|4341.26|4340.66|4340.26|4339.66|4341.26|4340.66|4339.51|4338.91|434
1646051710000|2022-02-28 12:35:10|4340.01|4339.41|4340.76|4340.16|4341.01|4340.41|4340.01|4339.41|252
1646051720000|2022-02-28 12:35:20|4340.63|4340.03|4340.26|4339.66|4340.76|4340.16|4339.88|4339.28|96
1646051730000|2022-02-28 12:35:30|4340.13|4339.53|4340.01|4339.41|4340.26|4339.66|4340.01|4339.41|17
1646051740000|2022-02-28 12:35:40|4339.76|4339.16|4339.38|4338.78|4340.01|4339.41|4339.38|4338.78|155
1646051750000|2022-02-28 12:35:50|4339.01|4338.41|4339.01|4338.41|4339.51|4338.91|4338.88|4338.28|159
1646051760000|2022-02-28 12:36:00|4338.88|4338.28|4338.51|4337.91|4339.76|4339.16|4338.26|4337.66|295
1646051770000|2022-02-28 12:36:10|4338.38|4337.78|4338.26|4337.66|4338.76|4338.16|4337.76|4337.16|273
1646051780000|2022-02-28 12:36:20|4338.51|4337.91|4339.38|4338.78|4339.63|4339.03|4338.51|4337.91|83
1646051790000|2022-02-28 12:36:30|4339.51|4338.91|4339.38|4338.78|4339.51|4338.91|4339.13|4338.53|50
1646051800000|2022-02-28 12:36:40|4339.26|4338.66|4340.26|4339.66|4340.26|4339.66|4339.26|4338.66|93
1646051810000|2022-02-28 12:36:50|4340.13|4339.53|4341.76|4341.16|4341.76|4341.16|4340.01|4339.41|367
1646051820000|2022-02-28 12:37:00|4341.88|4341.28|4341.63|4341.03|4342.51|4341.91|4341.63|4341.03|210
1646051830000|2022-02-28 12:37:10|4341.51|4340.91|4341.76|4341.16|4342.13|4341.53|4341.26|4340.66|100
1646051840000|2022-02-28 12:37:20|4341.51|4340.91|4340.76|4340.16|4341.51|4340.91|4340.51|4339.91|63
1646051850000|2022-02-28 12:37:30|4340.88|4340.28|4341.01|4340.41|4341.13|4340.53|4340.63|4340.03|128
1646051860000|2022-02-28 12:37:40|4340.88|4340.28|4341.26|4340.66|4341.38|4340.78|4340.88|4340.28|18
1646051870000|2022-02-28 12:37:50|4341.38|4340.78|4341.01|4340.41|4341.38|4340.78|4340.51|4339.91|58
1646051880000|2022-02-28 12:38:00|4341.51|4340.91|4340.13|4339.53|4341.51|4340.91|4339.88|4339.28|136
1646051890000|2022-02-28 12:38:10|4340.01|4339.41|4340.38|4339.78|4340.38|4339.78|4339.88|4339.28|35
1646051900000|2022-02-28 12:38:20|4340.51|4339.91|4341.01|4340.41|4341.01|4340.41|4340.13|4339.53|86
1646051910000|2022-02-28 12:38:30|4341.13|4340.53|4341.13|4340.53|4341.76|4341.16|4340.88|4340.28|146
1646051920000|2022-02-28 12:38:40|4341.38|4340.78|4342.26|4341.66|4342.38|4341.78|4341.26|4340.66|234
1646051930000|2022-02-28 12:38:50|4342.38|4341.78|4342.51|4341.91|4342.51|4341.91|4341.88|4341.28|186
1646051940000|2022-02-28 12:39:00|4342.13|4341.53|4342.13|4341.53|4342.38|4341.78|4341.88|4341.28|126
1646051950000|2022-02-28 12:39:10|4342.01|4341.41|4341.38|4340.78|4342.13|4341.53|4341.01|4340.41|80
1646051960000|2022-02-28 12:39:20|4341.51|4340.91|4340.38|4339.78|4341.63|4341.03|4340.38|4339.78|54
1646051970000|2022-02-28 12:39:30|4340.76|4340.16|4340.76|4340.16|4341.26|4340.66|4340.63|4340.03|42
1646051980000|2022-02-28 12:39:40|4340.51|4339.91|4340.76|4340.16|4341.01|4340.41|4340.51|4339.91|32
1646051990000|2022-02-28 12:39:50|4340.63|4340.03|4340.26|4339.66|4340.76|4340.16|4340.26|4339.66|25
1646052000000|2022-02-28 12:40:00|4340.13|4339.53|4339.88|4339.28|4340.26|4339.66|4339.63|4339.03|90
1646052010000|2022-02-28 12:40:10|4340.01|4339.41|4339.26|4338.66|4340.26|4339.66|4339.26|4338.66|75
1646052020000|2022-02-28 12:40:20|4339.38|4338.78|4339.88|4339.28|4339.88|4339.28|4338.88|4338.28|120
1646052030000|2022-02-28 12:40:30|4339.76|4339.16|4341.88|4341.28|4342.01|4341.41|4339.76|4339.16|123
1646052040000|2022-02-28 12:40:40|4342.01|4341.41|4341.88|4341.28|4342.51|4341.91|4341.63|4341.03|195
1646052050000|2022-02-28 12:40:50|4341.76|4341.16|4342.38|4341.78|4342.38|4341.78|4341.01|4340.41|401
1646052060000|2022-02-28 12:41:00|4342.51|4341.91|4344.63|4344.03|4345.26|4344.66|4342.51|4341.91|500
1646052070000|2022-02-28 12:41:10|4344.51|4343.91|4342.26|4341.66|4344.51|4343.91|4341.76|4341.16|145
1646052080000|2022-02-28 12:41:20|4342.51|4341.91|4341.76|4341.16|4342.51|4341.91|4341.38|4340.78|69
1646052090000|2022-02-28 12:41:30|4341.38|4340.78|4340.63|4340.03|4341.51|4340.91|4340.38|4339.78|208
1646052100000|2022-02-28 12:41:40|4340.76|4340.16|4341.13|4340.53|4341.63|4341.03|4340.76|4340.16|221
1646052110000|2022-02-28 12:41:50|4341.01|4340.41|4341.38|4340.78|4341.38|4340.78|4340.51|4339.91|55
1646052120000|2022-02-28 12:42:00|4341.26|4340.66|4340.51|4339.91|4341.38|4340.78|4340.51|4339.91|81
1646052130000|2022-02-28 12:42:10|4340.38|4339.78|4340.51|4339.91|4340.76|4340.16|4340.01|4339.41|65
1646052140000|2022-02-28 12:42:20|4340.26|4339.66|4340.88|4340.28|4340.88|4340.28|4339.38|4338.78|246
1646052150000|2022-02-28 12:42:30|4341.01|4340.41|4340.63|4340.03|4341.01|4340.41|4340.13|4339.53|245
1646052160000|2022-02-28 12:42:40|4340.51|4339.91|4338.63|4338.03|4341.01|4340.41|4338.13|4337.53|426
1646052170000|2022-02-28 12:42:50|4338.51|4337.91|4339.63|4339.03|4340.38|4339.78|4338.51|4337.91|256
1646052180000|2022-02-28 12:43:00|4339.51|4338.91|4339.13|4338.53|4339.76|4339.16|4338.88|4338.28|65
1646052190000|2022-02-28 12:43:10|4339.01|4338.41|4339.51|4338.91|4339.63|4339.03|4339.01|4338.41|44
1646052200000|2022-02-28 12:43:20|4339.38|4338.78|4338.76|4338.16|4339.51|4338.91|4338.76|4338.16|80
1646052210000|2022-02-28 12:43:30|4338.88|4338.28|4339.38|4338.78|4339.63|4339.03|4338.88|4338.28|116
1646052220000|2022-02-28 12:43:40|4339.26|4338.66|4337.51|4336.91|4339.26|4338.66|4337.38|4336.78|143
1646052230000|2022-02-28 12:43:50|4337.26|4336.66|4337.76|4337.16|4338.01|4337.41|4336.76|4336.16|144
1646052240000|2022-02-28 12:44:00|4338.01|4337.41|4338.51|4337.91|4339.38|4338.78|4338.01|4337.41|114
1646052250000|2022-02-28 12:44:10|4338.26|4337.66|4337.76|4337.16|4338.26|4337.66|4337.51|4336.91|100
1646052260000|2022-02-28 12:44:20|4337.63|4337.03|4337.88|4337.28|4338.01|4337.41|4337.26|4336.66|63
1646052270000|2022-02-28 12:44:30|4338.01|4337.41|4338.51|4337.91|4338.76|4338.16|4337.88|4337.28|136
1646052280000|2022-02-28 12:44:40|4338.38|4337.78|4339.51|4338.91|4339.76|4339.16|4338.38|4337.78|401
1646052290000|2022-02-28 12:44:50|4340.01|4339.41|4340.01|4339.41|4340.01|4339.41|4339.51|4338.91|209
1646052300000|2022-02-28 12:45:00|4340.63|4340.03|4340.26|4339.66|4341.01|4340.41|4340.13|4339.53|328
1646052310000|2022-02-28 12:45:10|4340.01|4339.41|4338.76|4338.16|4340.26|4339.66|4338.63|4338.03|34
1646052320000|2022-02-28 12:45:20|4338.63|4338.03|4337.26|4336.66|4338.88|4338.28|4337.26|4336.66|171
1646052330000|2022-02-28 12:45:30|4337.13|4336.53|4337.26|4336.66|4337.51|4336.91|4336.88|4336.28|136
1646052340000|2022-02-28 12:45:40|4337.38|4336.78|4337.26|4336.66|4338.01|4337.41|4337.26|4336.66|102
1646052350000|2022-02-28 12:45:50|4337.51|4336.91|4337.76|4337.16|4337.76|4337.16|4337.51|4336.91|79
1646052360000|2022-02-28 12:46:00|4337.88|4337.28|4337.88|4337.28|4338.01|4337.41|4337.88|4337.28|39
1646052370000|2022-02-28 12:46:10|4337.76|4337.16|4338.51|4337.91|4338.63|4338.03|4337.76|4337.16|97
1646052380000|2022-02-28 12:46:20|4338.63|4338.03|4339.01|4338.41|4339.01|4338.41|4338.63|4338.03|46
1646052390000|2022-02-28 12:46:30|4338.76|4338.16|4338.63|4338.03|4339.01|4338.41|4338.63|4338.03|75
1646052400000|2022-02-28 12:46:40|4338.76|4338.16|4339.88|4339.28|4339.88|4339.28|4338.76|4338.16|215
1646052410000|2022-02-28 12:46:50|4340.38|4339.78|4340.13|4339.53|4340.76|4340.16|4340.13|4339.53|175
1646052420000|2022-02-28 12:47:00|4340.01|4339.41|4340.38|4339.78|4340.38|4339.78|4340.01|4339.41|45
1646052430000|2022-02-28 12:47:10|4340.51|4339.91|4340.76|4340.16|4340.76|4340.16|4340.51|4339.91|71
1646052440000|2022-02-28 12:47:20|4340.88|4340.28|4340.76|4340.16|4341.01|4340.41|4340.63|4340.03|66
1646052450000|2022-02-28 12:47:30|4340.88|4340.28|4340.88|4340.28|4340.88|4340.28|4340.51|4339.91|71
1646052460000|2022-02-28 12:47:40|4340.76|4340.16|4341.63|4341.03|4341.76|4341.16|4340.76|4340.16|151
1646052470000|2022-02-28 12:47:50|4341.51|4340.91|4342.88|4342.28|4343.01|4342.41|4341.51|4340.91|121
1646052480000|2022-02-28 12:48:00|4342.63|4342.03|4342.26|4341.66|4342.63|4342.03|4342.13|4341.53|51
1646052490000|2022-02-28 12:48:10|4342.51|4341.91|4341.51|4340.91|4342.63|4342.03|4341.38|4340.78|217
1646052500000|2022-02-28 12:48:20|4341.13|4340.53|4342.26|4341.66|4342.51|4341.91|4341.13|4340.53|195
1646052510000|2022-02-28 12:48:30|4342.01|4341.41|4342.01|4341.41|4342.26|4341.66|4341.76|4341.16|29
1646052520000|2022-02-28 12:48:40|4341.88|4341.28|4341.88|4341.28|4342.26|4341.66|4341.88|4341.28|30
1646052530000|2022-02-28 12:48:50|4342.01|4341.41|4342.01|4341.41|4342.13|4341.53|4341.76|4341.16|36
1646052540000|2022-02-28 12:49:00|4341.88|4341.28|4341.26|4340.66|4342.26|4341.66|4341.26|4340.66|48
1646052550000|2022-02-28 12:49:10|4341.38|4340.78|4342.13|4341.53|4342.13|4341.53|4341.26|4340.66|17
1646052560000|2022-02-28 12:49:20|4342.01|4341.41|4341.76|4341.16|4342.38|4341.78|4341.76|4341.16|25
1646052570000|2022-02-28 12:49:30|4341.88|4341.28|4341.38|4340.78|4342.13|4341.53|4341.26|4340.66|42
1646052580000|2022-02-28 12:49:40|4341.01|4340.41|4342.13|4341.53|4342.13|4341.53|4341.01|4340.41|70
1646052590000|2022-02-28 12:49:50|4342.01|4341.41|4341.88|4341.28|4342.13|4341.53|4341.88|4341.28|24
1646052600000|2022-02-28 12:50:00|4342.01|4341.41|4342.13|4341.53|4342.13|4341.53|4341.51|4340.91|60
1646052610000|2022-02-28 12:50:10|4342.01|4341.41|4341.63|4341.03|4342.01|4341.41|4341.51|4340.91|24
1646052620000|2022-02-28 12:50:20|4341.76|4341.16|4343.01|4342.41|4343.01|4342.41|4341.76|4341.16|78
1646052630000|2022-02-28 12:50:30|4343.51|4342.91|4344.01|4343.41|4344.01|4343.41|4343.13|4342.53|174
1646052640000|2022-02-28 12:50:40|4344.26|4343.66|4344.88|4344.28|4344.88|4344.28|4344.26|4343.66|93
1646052650000|2022-02-28 12:50:50|4344.63|4344.03|4344.63|4344.03|4344.88|4344.28|4344.38|4343.78|170
1646052660000|2022-02-28 12:51:00|4344.51|4343.91|4345.01|4344.41|4345.01|4344.41|4344.26|4343.66|31
1646052670000|2022-02-28 12:51:10|4345.13|4344.53|4344.26|4343.66|4345.26|4344.66|4344.26|4343.66|72
1646052680000|2022-02-28 12:51:20|4344.38|4343.78|4343.51|4342.91|4344.38|4343.78|4343.26|4342.66|62
1646052690000|2022-02-28 12:51:30|4343.63|4343.03|4343.76|4343.16|4343.76|4343.16|4343.13|4342.53|30
1646052700000|2022-02-28 12:51:40|4344.01|4343.41|4344.13|4343.53|4344.13|4343.53|4343.38|4342.78|63
1646052710000|2022-02-28 12:51:50|4344.01|4343.41|4342.63|4342.03|4344.13|4343.53|4342.63|4342.03|159
1646052720000|2022-02-28 12:52:00|4342.51|4341.91|4342.13|4341.53|4342.76|4342.16|4342.13|4341.53|99
1646052730000|2022-02-28 12:52:10|4342.01|4341.41|4342.01|4341.41|4342.51|4341.91|4341.76|4341.16|69
1646052740000|2022-02-28 12:52:20|4342.38|4341.78|4340.63|4340.03|4342.38|4341.78|4340.38|4339.78|88
1646052750000|2022-02-28 12:52:30|4340.51|4339.91|4341.63|4341.03|4341.63|4341.03|4340.51|4339.91|41
1646052760000|2022-02-28 12:52:40|4341.76|4341.16|4341.63|4341.03|4341.76|4341.16|4341.38|4340.78|24
1646052770000|2022-02-28 12:52:50|4341.38|4340.78|4341.01|4340.41|4341.38|4340.78|4340.63|4340.03|80
1646052780000|2022-02-28 12:53:00|4340.88|4340.28|4340.38|4339.78|4340.88|4340.28|4340.38|4339.78|75
1646052790000|2022-02-28 12:53:10|4340.76|4340.16|4341.38|4340.78|4341.38|4340.78|4340.63|4340.03|119
1646052800000|2022-02-28 12:53:20|4341.51|4340.91|4343.13|4342.53|4343.13|4342.53|4341.38|4340.78|83
1646052810000|2022-02-28 12:53:30|4343.26|4342.66|4343.76|4343.16|4344.13|4343.53|4343.26|4342.66|87
1646052820000|2022-02-28 12:53:40|4343.63|4343.03|4343.13|4342.53|4344.26|4343.66|4343.13|4342.53|123
1646052830000|2022-02-28 12:53:50|4343.01|4342.41|4341.88|4341.28|4343.13|4342.53|4341.76|4341.16|164
1646052840000|2022-02-28 12:54:00|4342.13|4341.53|4341.38|4340.78|4342.26|4341.66|4341.26|4340.66|35
1646052850000|2022-02-28 12:54:10|4341.51|4340.91|4342.13|4341.53|4342.13|4341.53|4341.38|4340.78|57
1646052860000|2022-02-28 12:54:20|4342.26|4341.66|4343.13|4342.53|4343.13|4342.53|4342.26|4341.66|19
1646052870000|2022-02-28 12:54:30|4343.38|4342.78|4343.63|4343.03|4343.88|4343.28|4343.38|4342.78|18
1646052880000|2022-02-28 12:54:40|4343.76|4343.16|4343.88|4343.28|4344.38|4343.78|4343.76|4343.16|60
1646052890000|2022-02-28 12:54:50|4344.13|4343.53|4345.26|4344.66|4345.63|4345.03|4344.01|4343.41|163
1646052900000|2022-02-28 12:55:00|4345.51|4344.91|4344.38|4343.78|4345.51|4344.91|4344.26|4343.66|56
1646052910000|2022-02-28 12:55:10|4344.26|4343.66|4344.13|4343.53|4344.38|4343.78|4343.88|4343.28|58
1646052920000|2022-02-28 12:55:20|4344.26|4343.66|4343.88|4343.28|4344.38|4343.78|4343.76|4343.16|19
1646052930000|2022-02-28 12:55:30|4343.51|4342.91|4343.88|4343.28|4343.88|4343.28|4343.26|4342.66|51
1646052940000|2022-02-28 12:55:40|4343.76|4343.16|4342.88|4342.28|4343.76|4343.16|4342.88|4342.28|21
1646052950000|2022-02-28 12:55:50|4343.38|4342.78|4343.13|4342.53|4343.38|4342.78|4342.76|4342.16|13
1646052960000|2022-02-28 12:56:00|4343.01|4342.41|4341.88|4341.28|4343.01|4342.41|4341.88|4341.28|42
1646052970000|2022-02-28 12:56:10|4341.76|4341.16|4342.01|4341.41|4342.01|4341.41|4341.63|4341.03|62
1646052980000|2022-02-28 12:56:20|4341.76|4341.16|4341.63|4341.03|4342.26|4341.66|4341.51|4340.91|55
1646052990000|2022-02-28 12:56:30|4342.01|4341.41|4341.01|4340.41|4342.01|4341.41|4341.01|4340.41|121
1646053000000|2022-02-28 12:56:40|4340.88|4340.28|4341.26|4340.66|4341.38|4340.78|4340.76|4340.16|26
1646053010000|2022-02-28 12:56:50|4340.88|4340.28|4340.88|4340.28|4341.13|4340.53|4340.63|4340.03|68
1646053020000|2022-02-28 12:57:00|4340.76|4340.16|4344.01|4343.41|4344.01|4343.41|4340.76|4340.16|509
1646053030000|2022-02-28 12:57:10|4343.38|4342.78|4341.63|4341.03|4343.38|4342.78|4341.01|4340.41|88
1646053040000|2022-02-28 12:57:20|4341.38|4340.78|4342.13|4341.53|4342.13|4341.53|4340.88|4340.28|77
1646053050000|2022-02-28 12:57:30|4342.01|4341.41|4341.63|4341.03|4342.13|4341.53|4341.13|4340.53|80
1646053060000|2022-02-28 12:57:40|4341.76|4341.16|4341.38|4340.78|4342.13|4341.53|4341.38|4340.78|16
1646053070000|2022-02-28 12:57:50|4340.88|4340.28|4341.51|4340.91|4341.88|4341.28|4340.88|4340.28|103
1646053080000|2022-02-28 12:58:00|4341.26|4340.66|4341.26|4340.66|4341.51|4340.91|4341.01|4340.41|44
1646053090000|2022-02-28 12:58:10|4341.01|4340.41|4340.76|4340.16|4342.38|4341.78|4340.76|4340.16|124
1646053100000|2022-02-28 12:58:20|4341.01|4340.41|4338.38|4337.78|4341.26|4340.66|4338.13|4337.53|280
1646053110000|2022-02-28 12:58:30|4338.13|4337.53|4335.76|4335.16|4338.13|4337.53|4335.76|4335.16|477
1646053120000|2022-02-28 12:58:40|4335.51|4334.91|4335.76|4335.16|4336.13|4335.53|4334.26|4333.66|362
1646053130000|2022-02-28 12:58:50|4336.01|4335.41|4334.38|4333.78|4336.01|4335.41|4334.38|4333.78|169
1646053140000|2022-02-28 12:59:00|4334.26|4333.66|4331.51|4330.91|4334.38|4333.78|4330.88|4330.28|611
1646053150000|2022-02-28 12:59:10|4331.13|4330.53|4330.13|4329.53|4332.38|4331.78|4328.63|4328.03|559
1646053160000|2022-02-28 12:59:20|4330.26|4329.66|4326.13|4325.53|4330.63|4330.03|4324.13|4323.53|1815
1646053170000|2022-02-28 12:59:30|4325.88|4325.28|4329.01|4328.41|4329.38|4328.78|4325.88|4325.28|520
1646053180000|2022-02-28 12:59:40|4329.13|4328.53|4329.76|4329.16|4329.88|4329.28|4328.63|4328.03|420
1646053190000|2022-02-28 12:59:50|4330.01|4329.41|4328.76|4328.16|4330.01|4329.41|4328.76|4328.16|238
1646053200000|2022-02-28 13:00:00|4328.38|4327.78|4326.88|4326.28|4329.01|4328.41|4326.38|4325.78|472
1646053210000|2022-02-28 13:00:10|4327.38|4326.78|4326.88|4326.28|4329.38|4328.78|4326.63|4326.03|287
1646053220000|2022-02-28 13:00:20|4327.26|4326.66|4325.38|4324.78|4327.38|4326.78|4325.38|4324.78|232
1646053230000|2022-02-28 13:00:30|4325.51|4324.91|4323.01|4322.41|4326.38|4325.78|4322.63|4322.03|707
1646053240000|2022-02-28 13:00:40|4323.76|4323.16|4324.26|4323.66|4325.01|4324.41|4323.76|4323.16|254
1646053250000|2022-02-28 13:00:50|4324.51|4323.91|4323.76|4323.16|4324.88|4324.28|4323.01|4322.41|216
1646053260000|2022-02-28 13:01:00|4323.38|4322.78|4323.63|4323.03|4323.76|4323.16|4322.26|4321.66|338
1646053270000|2022-02-28 13:01:10|4324.01|4323.41|4326.38|4325.78|4327.63|4327.03|4324.01|4323.41|378
1646053280000|2022-02-28 13:01:20|4326.26|4325.66|4325.88|4325.28|4326.51|4325.91|4325.26|4324.66|215
1646053290000|2022-02-28 13:01:30|4325.51|4324.91|4327.26|4326.66|4327.76|4327.16|4325.51|4324.91|290
1646053300000|2022-02-28 13:01:40|4327.38|4326.78|4326.26|4325.66|4327.38|4326.78|4325.63|4325.03|242
1646053310000|2022-02-28 13:01:50|4326.38|4325.78|4326.51|4325.91|4326.63|4326.03|4325.51|4324.91|114
1646053320000|2022-02-28 13:02:00|4326.38|4325.78|4328.26|4327.66|4328.51|4327.91|4325.88|4325.28|314
1646053330000|2022-02-28 13:02:10|4328.13|4327.53|4329.01|4328.41|4329.63|4329.03|4328.13|4327.53|258
1646053340000|2022-02-28 13:02:20|4329.26|4328.66|4329.51|4328.91|4330.26|4329.66|4329.26|4328.66|180
1646053350000|2022-02-28 13:02:30|4329.63|4329.03|4329.26|4328.66|4330.13|4329.53|4328.88|4328.28|144
1646053360000|2022-02-28 13:02:40|4329.51|4328.91|4327.76|4327.16|4329.51|4328.91|4327.76|4327.16|116
1646053370000|2022-02-28 13:02:50|4327.63|4327.03|4328.51|4327.91|4328.63|4328.03|4327.63|4327.03|87
1646053380000|2022-02-28 13:03:00|4328.63|4328.03|4329.88|4329.28|4330.38|4329.78|4328.38|4327.78|164
1646053390000|2022-02-28 13:03:10|4329.76|4329.16|4329.63|4329.03|4330.38|4329.78|4329.51|4328.91|178
1646053400000|2022-02-28 13:03:20|4329.88|4329.28|4330.38|4329.78|4330.76|4330.16|4329.63|4329.03|120
1646053410000|2022-02-28 13:03:30|4330.63|4330.03|4330.01|4329.41|4330.63|4330.03|4329.51|4328.91|102
1646053420000|2022-02-28 13:03:40|4330.13|4329.53|4330.63|4330.03|4330.63|4330.03|4329.88|4329.28|87
1646053430000|2022-02-28 13:03:50|4330.76|4330.16|4331.38|4330.78|4332.13|4331.53|4330.63|4330.03|303
1646053440000|2022-02-28 13:04:00|4331.26|4330.66|4330.51|4329.91|4331.26|4330.66|4330.13|4329.53|159
1646053450000|2022-02-28 13:04:10|4330.88|4330.28|4330.76|4330.16|4330.88|4330.28|4330.26|4329.66|80
1646053460000|2022-02-28 13:04:20|4330.88|4330.28|4330.26|4329.66|4331.01|4330.41|4330.26|4329.66|32
1646053470000|2022-02-28 13:04:30|4330.63|4330.03|4329.76|4329.16|4330.76|4330.16|4329.51|4328.91|66
1646053480000|2022-02-28 13:04:40|4329.88|4329.28|4329.51|4328.91|4330.13|4329.53|4329.38|4328.78|66
1646053490000|2022-02-28 13:04:50|4329.38|4328.78|4327.88|4327.28|4329.88|4329.28|4326.88|4326.28|287
1646053500000|2022-02-28 13:05:00|4327.63|4327.03|4327.63|4327.03|4328.13|4327.53|4327.26|4326.66|114
1646053510000|2022-02-28 13:05:10|4327.38|4326.78|4326.76|4326.16|4327.63|4327.03|4326.38|4325.78|144
1646053520000|2022-02-28 13:05:20|4326.51|4325.91|4326.63|4326.03|4326.63|4326.03|4325.26|4324.66|135
1646053530000|2022-02-28 13:05:30|4326.38|4325.78|4326.38|4325.78|4326.76|4326.16|4325.51|4324.91|135
1646053540000|2022-02-28 13:05:40|4326.88|4326.28|4327.38|4326.78|4327.88|4327.28|4326.76|4326.16|118
1646053550000|2022-02-28 13:05:50|4327.26|4326.66|4326.38|4325.78|4327.51|4326.91|4326.38|4325.78|41
1646053560000|2022-02-28 13:06:00|4326.63|4326.03|4328.76|4328.16|4328.76|4328.16|4326.63|4326.03|132
1646053570000|2022-02-28 13:06:10|4328.63|4328.03|4329.01|4328.41|4329.63|4329.03|4328.63|4328.03|85
1646053580000|2022-02-28 13:06:20|4329.26|4328.66|4328.63|4328.03|4329.76|4329.16|4328.63|4328.03|45
1646053590000|2022-02-28 13:06:30|4328.76|4328.16|4328.76|4328.16|4329.13|4328.53|4328.26|4327.66|86
1646053600000|2022-02-28 13:06:40|4328.88|4328.28|4328.88|4328.28|4329.26|4328.66|4328.88|4328.28|52
1646053610000|2022-02-28 13:06:50|4329.01|4328.41|4329.01|4328.41|4329.38|4328.78|4328.88|4328.28|49
1646053620000|2022-02-28 13:07:00|4328.88|4328.28|4328.76|4328.16|4329.76|4329.16|4328.51|4327.91|111
1646053630000|2022-02-28 13:07:10|4328.88|4328.28|4328.88|4328.28|4329.88|4329.28|4328.88|4328.28|179
1646053640000|2022-02-28 13:07:20|4328.76|4328.16|4327.76|4327.16|4328.76|4328.16|4327.63|4327.03|69
1646053650000|2022-02-28 13:07:30|4327.88|4327.28|4328.01|4327.41|4328.26|4327.66|4327.63|4327.03|46
1646053660000|2022-02-28 13:07:40|4327.88|4327.28|4327.63|4327.03|4327.88|4327.28|4327.63|4327.03|13
1646053670000|2022-02-28 13:07:50|4327.51|4326.91|4327.63|4327.03|4328.01|4327.41|4327.38|4326.78|61
1646053680000|2022-02-28 13:08:00|4327.76|4327.16|4328.13|4327.53|4328.13|4327.53|4327.26|4326.66|57
1646053690000|2022-02-28 13:08:10|4327.88|4327.28|4327.13|4326.53|4327.88|4327.28|4326.76|4326.16|121
1646053700000|2022-02-28 13:08:20|4326.88|4326.28|4327.26|4326.66|4327.38|4326.78|4326.38|4325.78|96
1646053710000|2022-02-28 13:08:30|4327.13|4326.53|4327.13|4326.53|4327.13|4326.53|4326.76|4326.16|31
1646053720000|2022-02-28 13:08:40|4327.01|4326.41|4326.88|4326.28|4327.38|4326.78|4326.51|4325.91|74
1646053730000|2022-02-28 13:08:50|4326.76|4326.16|4326.88|4326.28|4327.01|4326.41|4326.51|4325.91|24
1646053740000|2022-02-28 13:09:00|4327.01|4326.41|4325.88|4325.28|4327.01|4326.41|4325.88|4325.28|113
1646053750000|2022-02-28 13:09:10|4326.01|4325.41|4327.13|4326.53|4327.13|4326.53|4325.88|4325.28|99
1646053760000|2022-02-28 13:09:20|4327.51|4326.91|4328.76|4328.16|4328.88|4328.28|4327.13|4326.53|186
1646053770000|2022-02-28 13:09:30|4328.88|4328.28|4328.88|4328.28|4329.51|4328.91|4328.51|4327.91|110
1646053780000|2022-02-28 13:09:40|4329.01|4328.41|4328.76|4328.16|4329.26|4328.66|4328.76|4328.16|129
1646053790000|2022-02-28 13:09:50|4328.51|4327.91|4328.38|4327.78|4328.88|4328.28|4328.13|4327.53|39
1646053800000|2022-02-28 13:10:00|4329.63|4329.03|4329.38|4328.78|4329.76|4329.16|4329.26|4328.66|144
1646053810000|2022-02-28 13:10:10|4329.63|4329.03|4328.63|4328.03|4329.76|4329.16|4328.63|4328.03|77
1646053820000|2022-02-28 13:10:20|4328.76|4328.16|4329.38|4328.78|4329.38|4328.78|4328.01|4327.41|77
1646053830000|2022-02-28 13:10:30|4329.26|4328.66|4328.88|4328.28|4329.26|4328.66|4328.63|4328.03|33
1646053840000|2022-02-28 13:10:40|4329.01|4328.41|4328.76|4328.16|4329.26|4328.66|4328.51|4327.91|36
1646053850000|2022-02-28 13:10:50|4328.88|4328.28|4328.63|4328.03|4329.26|4328.66|4328.63|4328.03|27
1646053860000|2022-02-28 13:11:00|4330.01|4329.41|4329.38|4328.78|4330.01|4329.41|4329.38|4328.78|197
1646053870000|2022-02-28 13:11:10|4329.51|4328.91|4329.13|4328.53|4329.88|4329.28|4329.13|4328.53|119
1646053880000|2022-02-28 13:11:20|4329.01|4328.41|4330.13|4329.53|4330.51|4329.91|4329.01|4328.41|100
1646053890000|2022-02-28 13:11:30|4330.26|4329.66|4329.88|4329.28|4330.38|4329.78|4329.88|4329.28|87
1646053900000|2022-02-28 13:11:40|4330.01|4329.41|4329.76|4329.16|4330.76|4330.16|4329.51|4328.91|267
1646053910000|2022-02-28 13:11:50|4330.13|4329.53|4329.38|4328.78|4330.13|4329.53|4329.38|4328.78|91
1646053920000|2022-02-28 13:12:00|4328.51|4327.91|4328.63|4328.03|4329.38|4328.78|4328.38|4327.78|92
1646053930000|2022-02-28 13:12:10|4328.76|4328.16|4329.01|4328.41|4329.13|4328.53|4328.51|4327.91|67
1646053940000|2022-02-28 13:12:20|4329.38|4328.78|4329.13|4328.53|4329.63|4329.03|4328.76|4328.16|80
1646053950000|2022-02-28 13:12:30|4329.01|4328.41|4329.01|4328.41|4329.38|4328.78|4328.63|4328.03|43
1646053960000|2022-02-28 13:12:40|4328.63|4328.03|4328.88|4328.28|4329.38|4328.78|4328.63|4328.03|69
1646053970000|2022-02-28 13:12:50|4329.01|4328.41|4329.88|4329.28|4330.01|4329.41|4329.01|4328.41|158
1646053980000|2022-02-28 13:13:00|4329.63|4329.03|4330.76|4330.16|4330.76|4330.16|4329.63|4329.03|101
1646053990000|2022-02-28 13:13:10|4330.63|4330.03|4330.63|4330.03|4331.01|4330.41|4330.38|4329.78|107
1646054000000|2022-02-28 13:13:20|4330.76|4330.16|4330.51|4329.91|4330.76|4330.16|4330.26|4329.66|84
1646054010000|2022-02-28 13:13:30|4329.63|4329.03|4330.51|4329.91|4331.13|4330.53|4329.63|4329.03|281
1646054020000|2022-02-28 13:13:40|4330.63|4330.03|4329.51|4328.91|4330.63|4330.03|4329.26|4328.66|105
1646054030000|2022-02-28 13:13:50|4329.26|4328.66|4329.63|4329.03|4329.63|4329.03|4329.26|4328.66|56
1646054040000|2022-02-28 13:14:00|4329.88|4329.28|4327.76|4327.16|4329.88|4329.28|4327.76|4327.16|181
1646054050000|2022-02-28 13:14:10|4327.88|4327.28|4327.88|4327.28|4328.26|4327.66|4327.51|4326.91|70
1646054060000|2022-02-28 13:14:20|4328.26|4327.66|4328.38|4327.78|4328.76|4328.16|4328.26|4327.66|48
1646054070000|2022-02-28 13:14:30|4328.13|4327.53|4327.26|4326.66|4328.26|4327.66|4327.26|4326.66|68
1646054080000|2022-02-28 13:14:40|4327.13|4326.53|4326.76|4326.16|4327.38|4326.78|4326.51|4325.91|163
1646054090000|2022-02-28 13:14:50|4326.63|4326.03|4325.26|4324.66|4327.01|4326.41|4324.88|4324.28|301
1646054100000|2022-02-28 13:15:00|4325.51|4324.91|4325.76|4325.16|4325.76|4325.16|4324.51|4323.91|602
1646054110000|2022-02-28 13:15:10|4325.63|4325.03|4326.51|4325.91|4326.63|4326.03|4325.38|4324.78|127
1646054120000|2022-02-28 13:15:20|4326.76|4326.16|4326.63|4326.03|4327.01|4326.41|4326.38|4325.78|109
1646054130000|2022-02-28 13:15:30|4326.51|4325.91|4327.01|4326.41|4327.51|4326.91|4326.38|4325.78|108
1646054140000|2022-02-28 13:15:40|4327.13|4326.53|4326.76|4326.16|4327.13|4326.53|4326.51|4325.91|55
1646054150000|2022-02-28 13:15:50|4326.63|4326.03|4326.63|4326.03|4326.88|4326.28|4326.51|4325.91|81
1646054160000|2022-02-28 13:16:00|4326.38|4325.78|4325.63|4325.03|4327.51|4326.91|4325.51|4324.91|190
1646054170000|2022-02-28 13:16:10|4325.51|4324.91|4327.13|4326.53|4327.26|4326.66|4325.38|4324.78|206
1646054180000|2022-02-28 13:16:20|4327.26|4326.66|4327.38|4326.78|4327.76|4327.16|4327.13|4326.53|60
1646054190000|2022-02-28 13:16:30|4327.26|4326.66|4327.51|4326.91|4327.76|4327.16|4327.01|4326.41|43
1646054200000|2022-02-28 13:16:40|4327.38|4326.78|4327.13|4326.53|4327.51|4326.91|4327.01|4326.41|52
1646054210000|2022-02-28 13:16:50|4327.26|4326.66|4327.76|4327.16|4327.88|4327.28|4327.13|4326.53|38
1646054220000|2022-02-28 13:17:00|4327.88|4327.28|4328.51|4327.91|4328.51|4327.91|4327.38|4326.78|115
1646054230000|2022-02-28 13:17:10|4328.76|4328.16|4328.13|4327.53|4328.76|4328.16|4328.13|4327.53|38
1646054240000|2022-02-28 13:17:20|4328.01|4327.41|4328.13|4327.53|4328.63|4328.03|4328.01|4327.41|45
1646054250000|2022-02-28 13:17:30|4328.01|4327.41|4328.38|4327.78|4328.76|4328.16|4327.76|4327.16|107
1646054260000|2022-02-28 13:17:40|4328.13|4327.53|4326.51|4325.91|4328.63|4328.03|4326.26|4325.66|218
1646054270000|2022-02-28 13:17:50|4326.63|4326.03|4327.01|4326.41|4327.13|4326.53|4326.26|4325.66|91
1646054280000|2022-02-28 13:18:00|4326.88|4326.28|4326.63|4326.03|4326.88|4326.28|4326.63|4326.03|34
1646054290000|2022-02-28 13:18:10|4326.51|4325.91|4326.38|4325.78|4326.76|4326.16|4326.26|4325.66|47
1646054300000|2022-02-28 13:18:20|4326.51|4325.91|4326.13|4325.53|4327.01|4326.41|4326.01|4325.41|25
1646054310000|2022-02-28 13:18:30|4326.26|4325.66|4325.88|4325.28|4326.38|4325.78|4325.88|4325.28|54
1646054320000|2022-02-28 13:18:40|4326.01|4325.41|4326.01|4325.41|4326.38|4325.78|4325.88|4325.28|18
1646054330000|2022-02-28 13:18:50|4326.13|4325.53|4326.76|4326.16|4327.01|4326.41|4326.13|4325.53|30
1646054340000|2022-02-28 13:19:00|4327.01|4326.41|4326.51|4325.91|4327.01|4326.41|4326.51|4325.91|38
1646054350000|2022-02-28 13:19:10|4326.63|4326.03|4326.88|4326.28|4327.01|4326.41|4326.63|4326.03|44
1646054360000|2022-02-28 13:19:20|4326.63|4326.03|4326.51|4325.91|4326.63|4326.03|4326.13|4325.53|34
1646054370000|2022-02-28 13:19:30|4326.76|4326.16|4326.01|4325.41|4326.76|4326.16|4326.01|4325.41|32
1646054380000|2022-02-28 13:19:40|4326.13|4325.53|4327.26|4326.66|4327.26|4326.66|4325.63|4325.03|63
1646054390000|2022-02-28 13:19:50|4327.13|4326.53|4327.13|4326.53|4328.01|4327.41|4327.01|4326.41|46
1646054400000|2022-02-28 13:20:00|4327.38|4326.78|4328.01|4327.41|4328.01|4327.41|4327.13|4326.53|35
1646054410000|2022-02-28 13:20:10|4328.13|4327.53|4327.76|4327.16|4328.26|4327.66|4327.51|4326.91|48
1646054420000|2022-02-28 13:20:20|4327.51|4326.91|4327.76|4327.16|4328.26|4327.66|4326.88|4326.28|78
1646054430000|2022-02-28 13:20:30|4327.88|4327.28|4328.51|4327.91|4328.51|4327.91|4327.88|4327.28|48
1646054440000|2022-02-28 13:20:40|4327.76|4327.16|4327.88|4327.28|4328.01|4327.41|4327.38|4326.78|51
1646054450000|2022-02-28 13:20:50|4327.76|4327.16|4326.88|4326.28|4327.76|4327.16|4326.76|4326.16|38
1646054460000|2022-02-28 13:21:00|4326.76|4326.16|4326.38|4325.78|4326.88|4326.28|4326.38|4325.78|36
1646054470000|2022-02-28 13:21:10|4326.26|4325.66|4326.38|4325.78|4327.01|4326.41|4326.13|4325.53|37
1646054480000|2022-02-28 13:21:20|4326.26|4325.66|4326.01|4325.41|4326.26|4325.66|4325.51|4324.91|245
1646054490000|2022-02-28 13:21:30|4326.13|4325.53|4326.01|4325.41|4326.26|4325.66|4325.76|4325.16|24
1646054500000|2022-02-28 13:21:40|4326.76|4326.16|4326.01|4325.41|4327.13|4326.53|4326.01|4325.41|86
1646054510000|2022-02-28 13:21:50|4325.88|4325.28|4326.26|4325.66|4326.38|4325.78|4325.88|4325.28|13
1646054520000|2022-02-28 13:22:00|4326.38|4325.78|4327.38|4326.78|4328.01|4327.41|4326.38|4325.78|60
1646054530000|2022-02-28 13:22:10|4327.51|4326.91|4328.26|4327.66|4328.38|4327.78|4327.51|4326.91|56
1646054540000|2022-02-28 13:22:20|4327.88|4327.28|4327.88|4327.28|4328.13|4327.53|4327.51|4326.91|63
1646054550000|2022-02-28 13:22:30|4327.76|4327.16|4326.63|4326.03|4327.76|4327.16|4326.51|4325.91|67
1646054560000|2022-02-28 13:22:40|4326.76|4326.16|4326.01|4325.41|4326.76|4326.16|4326.01|4325.41|30
1646054570000|2022-02-28 13:22:50|4326.13|4325.53|4325.38|4324.78|4326.38|4325.78|4325.26|4324.66|165
1646054580000|2022-02-28 13:23:00|4325.51|4324.91|4325.51|4324.91|4325.76|4325.16|4325.01|4324.41|62
1646054590000|2022-02-28 13:23:10|4325.63|4325.03|4325.01|4324.41|4325.63|4325.03|4325.01|4324.41|62
1646054600000|2022-02-28 13:23:20|4324.88|4324.28|4326.13|4325.53|4326.63|4326.03|4324.76|4324.16|184
1646054610000|2022-02-28 13:23:30|4326.01|4325.41|4328.51|4327.91|4328.76|4328.16|4326.01|4325.41|238
1646054620000|2022-02-28 13:23:40|4328.26|4327.66|4327.38|4326.78|4328.26|4327.66|4326.76|4326.16|157
1646054630000|2022-02-28 13:23:50|4327.51|4326.91|4327.38|4326.78|4327.88|4327.28|4327.38|4326.78|76
1646054640000|2022-02-28 13:24:00|4327.26|4326.66|4327.88|4327.28|4328.63|4328.03|4327.26|4326.66|99
1646054650000|2022-02-28 13:24:10|4328.01|4327.41|4327.76|4327.16|4328.01|4327.41|4327.51|4326.91|20
1646054660000|2022-02-28 13:24:20|4327.63|4327.03|4327.76|4327.16|4328.26|4327.66|4327.63|4327.03|30
1646054670000|2022-02-28 13:24:30|4327.51|4326.91|4326.51|4325.91|4327.51|4326.91|4326.51|4325.91|95
1646054680000|2022-02-28 13:24:40|4326.63|4326.03|4326.88|4326.28|4327.01|4326.41|4326.38|4325.78|19
1646054690000|2022-02-28 13:24:50|4327.01|4326.41|4326.76|4326.16|4327.63|4327.03|4326.76|4326.16|72
1646054700000|2022-02-28 13:25:00|4327.01|4326.41|4327.38|4326.78|4327.38|4326.78|4327.01|4326.41|28
1646054710000|2022-02-28 13:25:10|4327.26|4326.66|4327.38|4326.78|4327.63|4327.03|4327.01|4326.41|18
1646054720000|2022-02-28 13:25:20|4327.51|4326.91|4327.51|4326.91|4328.01|4327.41|4327.26|4326.66|51
1646054730000|2022-02-28 13:25:30|4327.88|4327.28|4327.88|4327.28|4327.88|4327.28|4327.63|4327.03|20
1646054740000|2022-02-28 13:25:40|4328.01|4327.41|4327.88|4327.28|4328.63|4328.03|4327.88|4327.28|119
1646054750000|2022-02-28 13:25:50|4327.76|4327.16|4327.01|4326.41|4328.01|4327.41|4326.88|4326.28|83
1646054760000|2022-02-28 13:26:00|4326.76|4326.16|4326.63|4326.03|4327.01|4326.41|4326.38|4325.78|40
1646054770000|2022-02-28 13:26:10|4326.88|4326.28|4327.76|4327.16|4327.76|4327.16|4326.88|4326.28|67
1646054780000|2022-02-28 13:26:20|4327.63|4327.03|4326.88|4326.28|4327.63|4327.03|4326.88|4326.28|25
1646054790000|2022-02-28 13:26:30|4326.76|4326.16|4326.88|4326.28|4327.01|4326.41|4326.76|4326.16|19
1646054800000|2022-02-28 13:26:40|4327.26|4326.66|4326.88|4326.28|4327.51|4326.91|4326.63|4326.03|41
1646054810000|2022-02-28 13:26:50|4327.01|4326.41|4326.88|4326.28|4327.01|4326.41|4326.63|4326.03|75
1646054820000|2022-02-28 13:27:00|4326.76|4326.16|4327.38|4326.78|4327.51|4326.91|4326.76|4326.16|78
1646054830000|2022-02-28 13:27:10|4327.76|4327.16|4327.26|4326.66|4328.01|4327.41|4326.76|4326.16|58
1646054840000|2022-02-28 13:27:20|4327.51|4326.91|4327.63|4327.03|4328.01|4327.41|4327.51|4326.91|49
1646054850000|2022-02-28 13:27:30|4327.76|4327.16|4327.88|4327.28|4328.01|4327.41|4327.63|4327.03|54
1646054860000|2022-02-28 13:27:40|4327.51|4326.91|4327.51|4326.91|4327.51|4326.91|4326.88|4326.28|62
1646054870000|2022-02-28 13:27:50|4327.63|4327.03|4327.26|4326.66|4327.76|4327.16|4327.26|4326.66|40
1646054880000|2022-02-28 13:28:00|4326.88|4326.28|4326.26|4325.66|4327.51|4326.91|4326.26|4325.66|60
1646054890000|2022-02-28 13:28:10|4326.38|4325.78|4326.38|4325.78|4326.51|4325.91|4325.88|4325.28|49
1646054900000|2022-02-28 13:28:20|4326.51|4325.91|4325.88|4325.28|4326.51|4325.91|4325.76|4325.16|21
1646054910000|2022-02-28 13:28:30|4325.76|4325.16|4326.01|4325.41|4326.26|4325.66|4325.76|4325.16|58
1646054920000|2022-02-28 13:28:40|4326.38|4325.78|4326.13|4325.53|4326.38|4325.78|4325.63|4325.03|54
1646054930000|2022-02-28 13:28:50|4326.01|4325.41|4326.01|4325.41|4326.13|4325.53|4325.76|4325.16|60
1646054940000|2022-02-28 13:29:00|4326.13|4325.53|4325.76|4325.16|4326.26|4325.66|4325.63|4325.03|49
1646054950000|2022-02-28 13:29:10|4325.88|4325.28|4325.88|4325.28|4326.26|4325.66|4325.76|4325.16|85
1646054960000|2022-02-28 13:29:20|4326.01|4325.41|4327.26|4326.66|4327.26|4326.66|4326.01|4325.41|74
1646054970000|2022-02-28 13:29:30|4326.13|4325.53|4326.38|4325.78|4326.38|4325.78|4326.01|4325.41|36
1646054980000|2022-02-28 13:29:40|4328.38|4327.78|4328.63|4328.03|4328.88|4328.28|4328.01|4327.41|217
1646054990000|2022-02-28 13:29:50|4328.76|4328.16|4330.01|4329.41|4330.51|4329.91|4328.76|4328.16|348
1646055000000|2022-02-28 13:30:00|4329.88|4329.28|4329.88|4329.28|4330.13|4329.53|4329.26|4328.66|171
1646055010000|2022-02-28 13:30:10|4330.01|4329.41|4329.76|4329.16|4330.51|4329.91|4329.26|4328.66|114
1646055020000|2022-02-28 13:30:20|4330.38|4329.78|4330.38|4329.78|4330.63|4330.03|4330.13|4329.53|122
1646055030000|2022-02-28 13:30:30|4330.26|4329.66|4332.63|4332.03|4333.26|4332.66|4330.26|4329.66|615
1646055040000|2022-02-28 13:30:40|4332.76|4332.16|4332.01|4331.41|4333.51|4332.91|4332.01|4331.41|264
1646055050000|2022-02-28 13:30:50|4332.13|4331.53|4331.13|4330.53|4332.13|4331.53|4331.01|4330.41|124
1646055060000|2022-02-28 13:31:00|4331.01|4330.41|4329.76|4329.16|4331.26|4330.66|4329.63|4329.03|96
1646055070000|2022-02-28 13:31:10|4329.88|4329.28|4329.63|4329.03|4330.26|4329.66|4329.63|4329.03|84
1646055080000|2022-02-28 13:31:20|4329.51|4328.91|4329.13|4328.53|4330.13|4329.53|4329.01|4328.41|94
1646055090000|2022-02-28 13:31:30|4329.01|4328.41|4328.38|4327.78|4329.01|4328.41|4328.01|4327.41|50
1646055100000|2022-02-28 13:31:40|4328.51|4327.91|4328.13|4327.53|4328.88|4328.28|4328.13|4327.53|48
1646055110000|2022-02-28 13:31:50|4328.01|4327.41|4327.38|4326.78|4328.01|4327.41|4327.01|4326.41|140
1646055120000|2022-02-28 13:32:00|4327.13|4326.53|4326.88|4326.28|4327.51|4326.91|4326.76|4326.16|85
1646055130000|2022-02-28 13:32:10|4326.63|4326.03|4326.01|4325.41|4327.26|4326.66|4326.01|4325.41|113
1646055140000|2022-02-28 13:32:20|4326.13|4325.53|4326.13|4325.53|4326.26|4325.66|4325.01|4324.41|254
1646055150000|2022-02-28 13:32:30|4326.01|4325.41|4325.88|4325.28|4326.63|4326.03|4325.51|4324.91|279
1646055160000|2022-02-28 13:32:40|4325.76|4325.16|4325.76|4325.16|4326.01|4325.41|4325.38|4324.78|110
1646055170000|2022-02-28 13:32:50|4325.51|4324.91|4325.38|4324.78|4326.38|4325.78|4325.26|4324.66|102
1646055180000|2022-02-28 13:33:00|4325.63|4325.03|4326.13|4325.53|4326.76|4326.16|4325.38|4324.78|197
1646055190000|2022-02-28 13:33:10|4326.01|4325.41|4326.26|4325.66|4326.26|4325.66|4326.01|4325.41|58
1646055200000|2022-02-28 13:33:20|4326.13|4325.53|4326.76|4326.16|4326.76|4326.16|4325.76|4325.16|208
1646055210000|2022-02-28 13:33:30|4326.63|4326.03|4325.26|4324.66|4326.63|4326.03|4324.76|4324.16|233
1646055220000|2022-02-28 13:33:40|4325.13|4324.53|4325.38|4324.78|4326.01|4325.41|4324.88|4324.28|112
1646055230000|2022-02-28 13:33:50|4325.51|4324.91|4324.76|4324.16|4325.63|4325.03|4324.51|4323.91|97
1646055240000|2022-02-28 13:34:00|4324.63|4324.03|4323.51|4322.91|4324.63|4324.03|4323.38|4322.78|276
1646055250000|2022-02-28 13:34:10|4323.38|4322.78|4320.76|4320.16|4323.38|4322.78|4320.01|4319.41|505
1646055260000|2022-02-28 13:34:20|4321.01|4320.41|4321.51|4320.91|4321.51|4320.91|4320.51|4319.91|252
1646055270000|2022-02-28 13:34:30|4321.26|4320.66|4321.76|4321.16|4321.88|4321.28|4321.13|4320.53|147
1646055280000|2022-02-28 13:34:40|4321.51|4320.91|4321.26|4320.66|4322.01|4321.41|4320.76|4320.16|124
1646055290000|2022-02-28 13:34:50|4321.38|4320.78|4321.63|4321.03|4321.88|4321.28|4321.26|4320.66|61
1646055300000|2022-02-28 13:35:00|4321.76|4321.16|4321.76|4321.16|4321.76|4321.16|4321.38|4320.78|114
1646055310000|2022-02-28 13:35:10|4321.63|4321.03|4320.76|4320.16|4322.51|4321.91|4320.76|4320.16|120
1646055320000|2022-02-28 13:35:20|4320.01|4319.41|4319.01|4318.41|4320.01|4319.41|4318.76|4318.16|389
1646055330000|2022-02-28 13:35:30|4319.13|4318.53|4320.01|4319.41|4320.26|4319.66|4319.01|4318.41|94
1646055340000|2022-02-28 13:35:40|4319.51|4318.91|4319.26|4318.66|4319.88|4319.28|4318.76|4318.16|211
1646055350000|2022-02-28 13:35:50|4319.01|4318.41|4318.51|4317.91|4319.76|4319.16|4318.51|4317.91|191
1646055360000|2022-02-28 13:36:00|4318.26|4317.66|4318.51|4317.91|4318.76|4318.16|4317.63|4317.03|337
1646055370000|2022-02-28 13:36:10|4318.38|4317.78|4319.76|4319.16|4320.76|4320.16|4318.38|4317.78|211
1646055380000|2022-02-28 13:36:20|4319.88|4319.28|4318.88|4318.28|4320.38|4319.78|4318.76|4318.16|203
1646055390000|2022-02-28 13:36:30|4318.63|4318.03|4318.76|4318.16|4319.51|4318.91|4318.63|4318.03|169
1646055400000|2022-02-28 13:36:40|4318.51|4317.91|4319.01|4318.41|4319.26|4318.66|4318.13|4317.53|216
1646055410000|2022-02-28 13:36:50|4319.38|4318.78|4318.76|4318.16|4319.51|4318.91|4318.63|4318.03|97
1646055420000|2022-02-28 13:37:00|4319.01|4318.41|4318.63|4318.03|4319.26|4318.66|4318.51|4317.91|83
1646055430000|2022-02-28 13:37:10|4318.51|4317.91|4318.01|4317.41|4318.76|4318.16|4318.01|4317.41|71
1646055440000|2022-02-28 13:37:20|4319.01|4318.41|4319.13|4318.53|4319.51|4318.91|4318.51|4317.91|233
1646055450000|2022-02-28 13:37:30|4319.01|4318.41|4319.51|4318.91|4319.76|4319.16|4318.76|4318.16|192
1646055460000|2022-02-28 13:37:40|4319.76|4319.16|4318.38|4317.78|4319.76|4319.16|4318.01|4317.41|163
1646055470000|2022-02-28 13:37:50|4318.26|4317.66|4318.76|4318.16|4319.26|4318.66|4318.13|4317.53|66
1646055480000|2022-02-28 13:38:00|4319.01|4318.41|4319.26|4318.66|4319.76|4319.16|4319.01|4318.41|117
1646055490000|2022-02-28 13:38:10|4319.13|4318.53|4319.13|4318.53|4319.38|4318.78|4318.63|4318.03|197
1646055500000|2022-02-28 13:38:20|4319.01|4318.41|4319.26|4318.66|4319.63|4319.03|4318.51|4317.91|111
1646055510000|2022-02-28 13:38:30|4319.38|4318.78|4319.63|4319.03|4320.01|4319.41|4319.38|4318.78|77
1646055520000|2022-02-28 13:38:40|4319.51|4318.91|4319.51|4318.91|4319.51|4318.91|4319.26|4318.66|63
1646055530000|2022-02-28 13:38:50|4319.76|4319.16|4319.26|4318.66|4320.01|4319.41|4319.01|4318.41|79
1646055540000|2022-02-28 13:39:00|4319.38|4318.78|4319.76|4319.16|4319.76|4319.16|4319.01|4318.41|86
1646055550000|2022-02-28 13:39:10|4319.26|4318.66|4318.76|4318.16|4319.38|4318.78|4318.51|4317.91|170
1646055560000|2022-02-28 13:39:20|4319.01|4318.41|4318.76|4318.16|4319.01|4318.41|4318.76|4318.16|143
1646055570000|2022-02-28 13:39:30|4318.63|4318.03|4317.26|4316.66|4318.63|4318.03|4317.26|4316.66|128
1646055580000|2022-02-28 13:39:40|4316.76|4316.16|4317.13|4316.53|4317.76|4317.16|4316.76|4316.16|308
1646055590000|2022-02-28 13:39:50|4317.01|4316.41|4316.51|4315.91|4317.26|4316.66|4316.51|4315.91|211
1646055600000|2022-02-28 13:40:00|4316.26|4315.66|4314.51|4313.91|4316.26|4315.66|4313.38|4312.78|1081
1646055610000|2022-02-28 13:40:10|4314.76|4314.16|4315.51|4314.91|4316.01|4315.41|4314.26|4313.66|455
1646055620000|2022-02-28 13:40:20|4315.26|4314.66|4317.01|4316.41|4317.26|4316.66|4315.01|4314.41|213
1646055630000|2022-02-28 13:40:30|4317.26|4316.66|4318.26|4317.66|4318.26|4317.66|4317.26|4316.66|188
1646055640000|2022-02-28 13:40:40|4318.51|4317.91|4317.88|4317.28|4318.76|4318.16|4317.26|4316.66|161
1646055650000|2022-02-28 13:40:50|4317.76|4317.16|4318.51|4317.91|4318.51|4317.91|4317.76|4317.16|90
1646055660000|2022-02-28 13:41:00|4318.38|4317.78|4319.13|4318.53|4319.38|4318.78|4318.26|4317.66|172
1646055670000|2022-02-28 13:41:10|4319.51|4318.91|4318.01|4317.41|4319.51|4318.91|4317.76|4317.16|295
1646055680000|2022-02-28 13:41:20|4318.13|4317.53|4318.76|4318.16|4319.26|4318.66|4318.13|4317.53|91
1646055690000|2022-02-28 13:41:30|4318.88|4318.28|4317.88|4317.28|4318.88|4318.28|4317.76|4317.16|66
1646055700000|2022-02-28 13:41:40|4317.76|4317.16|4317.26|4316.66|4317.76|4317.16|4316.88|4316.28|200
1646055710000|2022-02-28 13:41:50|4317.38|4316.78|4317.26|4316.66|4317.51|4316.91|4317.26|4316.66|76
1646055720000|2022-02-28 13:42:00|4317.38|4316.78|4316.26|4315.66|4318.26|4317.66|4316.01|4315.41|223
1646055730000|2022-02-28 13:42:10|4316.51|4315.91|4316.51|4315.91|4317.26|4316.66|4316.51|4315.91|229
1646055740000|2022-02-28 13:42:20|4316.76|4316.16|4316.51|4315.91|4317.63|4317.03|4316.51|4315.91|207
1646055750000|2022-02-28 13:42:30|4316.63|4316.03|4316.51|4315.91|4317.63|4317.03|4316.51|4315.91|189
1646055760000|2022-02-28 13:42:40|4316.26|4315.66|4316.01|4315.41|4317.01|4316.41|4316.01|4315.41|233
1646055770000|2022-02-28 13:42:50|4316.13|4315.53|4313.51|4312.91|4316.26|4315.66|4313.01|4312.41|513
1646055780000|2022-02-28 13:43:00|4313.38|4312.78|4313.63|4313.03|4314.63|4314.03|4313.38|4312.78|317
1646055790000|2022-02-28 13:43:10|4313.51|4312.91|4312.76|4312.16|4313.76|4313.16|4311.76|4311.16|483
1646055800000|2022-02-28 13:43:20|4312.51|4311.91|4313.26|4312.66|4315.01|4314.41|4312.26|4311.66|408
1646055810000|2022-02-28 13:43:30|4313.51|4312.91|4313.26|4312.66|4314.01|4313.41|4313.01|4312.41|120
1646055820000|2022-02-28 13:43:40|4313.51|4312.91|4313.01|4312.41|4313.51|4312.91|4312.76|4312.16|79
1646055830000|2022-02-28 13:43:50|4312.76|4312.16|4312.63|4312.03|4313.01|4312.41|4312.26|4311.66|139
1646055840000|2022-02-28 13:44:00|4312.76|4312.16|4313.51|4312.91|4314.01|4313.41|4312.51|4311.91|274
1646055850000|2022-02-28 13:44:10|4313.76|4313.16|4315.01|4314.41|4315.01|4314.41|4313.51|4312.91|185
1646055860000|2022-02-28 13:44:20|4314.76|4314.16|4314.38|4313.78|4314.88|4314.28|4313.63|4313.03|221
1646055870000|2022-02-28 13:44:30|4314.26|4313.66|4314.13|4313.53|4314.51|4313.91|4314.13|4313.53|88
1646055880000|2022-02-28 13:44:40|4314.01|4313.41|4313.76|4313.16|4314.26|4313.66|4312.76|4312.16|227
1646055890000|2022-02-28 13:44:50|4313.51|4312.91|4315.01|4314.41|4315.01|4314.41|4313.51|4312.91|215
1646055900000|2022-02-28 13:45:00|4315.51|4314.91|4315.76|4315.16|4316.38|4315.78|4314.76|4314.16|270
1646055910000|2022-02-28 13:45:10|4315.51|4314.91|4315.26|4314.66|4316.01|4315.41|4315.26|4314.66|130
1646055920000|2022-02-28 13:45:20|4315.51|4314.91|4315.88|4315.28|4316.26|4315.66|4315.51|4314.91|92
1646055930000|2022-02-28 13:45:30|4316.01|4315.41|4315.88|4315.28|4316.13|4315.53|4315.26|4314.66|145
1646055940000|2022-02-28 13:45:40|4315.76|4315.16|4317.13|4316.53|4317.13|4316.53|4315.76|4315.16|174
1646055950000|2022-02-28 13:45:50|4317.26|4316.66|4317.63|4317.03|4318.38|4317.78|4317.26|4316.66|338
1646055960000|2022-02-28 13:46:00|4317.76|4317.16|4316.63|4316.03|4317.76|4317.16|4316.63|4316.03|142
1646055970000|2022-02-28 13:46:10|4316.26|4315.66|4316.88|4316.28|4316.88|4316.28|4316.01|4315.41|185
1646055980000|2022-02-28 13:46:20|4316.76|4316.16|4317.26|4316.66|4317.51|4316.91|4316.76|4316.16|68
1646055990000|2022-02-28 13:46:30|4317.13|4316.53|4316.76|4316.16|4317.13|4316.53|4316.76|4316.16|62
1646056000000|2022-02-28 13:46:40|4316.88|4316.28|4316.51|4315.91|4317.26|4316.66|4316.51|4315.91|104
1646056010000|2022-02-28 13:46:50|4316.13|4315.53|4315.76|4315.16|4316.26|4315.66|4314.88|4314.28|247
1646056020000|2022-02-28 13:47:00|4315.63|4315.03|4316.26|4315.66|4316.76|4316.16|4315.38|4314.78|225
1646056030000|2022-02-28 13:47:10|4315.88|4315.28|4316.76|4316.16|4317.01|4316.41|4314.76|4314.16|414
1646056040000|2022-02-28 13:47:20|4316.88|4316.28|4317.26|4316.66|4317.26|4316.66|4316.51|4315.91|107
1646056050000|2022-02-28 13:47:30|4317.01|4316.41|4317.51|4316.91|4317.51|4316.91|4316.76|4316.16|168
1646056060000|2022-02-28 13:47:40|4317.63|4317.03|4317.76|4317.16|4317.76|4317.16|4317.26|4316.66|121
1646056070000|2022-02-28 13:47:50|4317.63|4317.03|4317.76|4317.16|4318.01|4317.41|4317.51|4316.91|75
1646056080000|2022-02-28 13:48:00|4317.63|4317.03|4318.13|4317.53|4318.51|4317.91|4317.63|4317.03|169
1646056090000|2022-02-28 13:48:10|4318.01|4317.41|4317.26|4316.66|4318.01|4317.41|4317.01|4316.41|137
1646056100000|2022-02-28 13:48:20|4317.51|4316.91|4318.88|4318.28|4319.01|4318.41|4317.51|4316.91|139
1646056110000|2022-02-28 13:48:30|4319.01|4318.41|4318.38|4317.78|4319.01|4318.41|4318.01|4317.41|163
1646056120000|2022-02-28 13:48:40|4318.26|4317.66|4318.51|4317.91|4318.76|4318.16|4318.13|4317.53|107
1646056130000|2022-02-28 13:48:50|4318.38|4317.78|4318.51|4317.91|4318.51|4317.91|4318.01|4317.41|77
1646056140000|2022-02-28 13:49:00|4318.76|4318.16|4318.76|4318.16|4318.76|4318.16|4318.26|4317.66|120
1646056150000|2022-02-28 13:49:10|4319.01|4318.41|4320.26|4319.66|4320.26|4319.66|4319.01|4318.41|375
1646056160000|2022-02-28 13:49:20|4320.51|4319.91|4320.26|4319.66|4320.51|4319.91|4320.01|4319.41|117
1646056170000|2022-02-28 13:49:30|4320.01|4319.41|4320.51|4319.91|4320.51|4319.91|4320.01|4319.41|79
1646056180000|2022-02-28 13:49:40|4320.38|4319.78|4319.76|4319.16|4320.38|4319.78|4319.76|4319.16|94
1646056190000|2022-02-28 13:49:50|4320.01|4319.41|4321.01|4320.41|4321.38|4320.78|4320.01|4319.41|308
1646056200000|2022-02-28 13:50:00|4321.26|4320.66|4320.76|4320.16|4321.51|4320.91|4320.63|4320.03|209
1646056210000|2022-02-28 13:50:10|4320.63|4320.03|4321.51|4320.91|4321.51|4320.91|4320.63|4320.03|183
1646056220000|2022-02-28 13:50:20|4321.63|4321.03|4321.76|4321.16|4322.01|4321.41|4321.26|4320.66|321
1646056230000|2022-02-28 13:50:30|4321.88|4321.28|4321.51|4320.91|4322.01|4321.41|4321.51|4320.91|78
1646056240000|2022-02-28 13:50:40|4321.01|4320.41|4320.76|4320.16|4321.26|4320.66|4320.76|4320.16|72
1646056250000|2022-02-28 13:50:50|4321.01|4320.41|4321.26|4320.66|4321.76|4321.16|4321.01|4320.41|82
1646056260000|2022-02-28 13:51:00|4321.63|4321.03|4322.51|4321.91|4322.51|4321.91|4321.51|4320.91|169
1646056270000|2022-02-28 13:51:10|4322.76|4322.16|4323.26|4322.66|4323.26|4322.66|4322.63|4322.03|242
1646056280000|2022-02-28 13:51:20|4323.51|4322.91|4324.01|4323.41|4324.01|4323.41|4323.51|4322.91|143
1646056290000|2022-02-28 13:51:30|4324.51|4323.91|4324.76|4324.16|4324.76|4324.16|4324.13|4323.53|271
1646056300000|2022-02-28 13:51:40|4325.01|4324.41|4325.76|4325.16|4326.01|4325.41|4325.01|4324.41|279
1646056310000|2022-02-28 13:51:50|4325.51|4324.91|4326.38|4325.78|4326.63|4326.03|4325.51|4324.91|234
1646056320000|2022-02-28 13:52:00|4326.26|4325.66|4327.01|4326.41|4327.26|4326.66|4326.01|4325.41|313
1646056330000|2022-02-28 13:52:10|4326.88|4326.28|4326.51|4325.91|4327.26|4326.66|4326.26|4325.66|159
1646056340000|2022-02-28 13:52:20|4326.26|4325.66|4326.51|4325.91|4327.01|4326.41|4326.26|4325.66|162
1646056350000|2022-02-28 13:52:30|4326.26|4325.66|4327.01|4326.41|4327.01|4326.41|4326.01|4325.41|92
1646056360000|2022-02-28 13:52:40|4327.38|4326.78|4327.01|4326.41|4327.51|4326.91|4326.76|4326.16|112
1646056370000|2022-02-28 13:52:50|4327.51|4326.91|4328.51|4327.91|4328.51|4327.91|4327.51|4326.91|202
1646056380000|2022-02-28 13:53:00|4328.26|4327.66|4326.76|4326.16|4328.76|4328.16|4326.76|4326.16|259
1646056390000|2022-02-28 13:53:10|4326.88|4326.28|4329.26|4328.66|4329.51|4328.91|4326.51|4325.91|435
1646056400000|2022-02-28 13:53:20|4329.51|4328.91|4328.76|4328.16|4329.51|4328.91|4328.51|4327.91|329
1646056410000|2022-02-28 13:53:30|4328.51|4327.91|4328.51|4327.91|4328.76|4328.16|4328.01|4327.41|241
1646056420000|2022-02-28 13:53:40|4328.76|4328.16|4328.51|4327.91|4329.76|4329.16|4328.51|4327.91|161
1646056430000|2022-02-28 13:53:50|4328.26|4327.66|4327.26|4326.66|4328.26|4327.66|4327.26|4326.66|160
1646056440000|2022-02-28 13:54:00|4327.01|4326.41|4325.63|4325.03|4327.01|4326.41|4325.63|4325.03|154
1646056450000|2022-02-28 13:54:10|4325.76|4325.16|4325.63|4325.03|4326.26|4325.66|4325.38|4324.78|158
1646056460000|2022-02-28 13:54:20|4326.01|4325.41|4325.76|4325.16|4326.01|4325.41|4325.01|4324.41|162
1646056470000|2022-02-28 13:54:30|4325.51|4324.91|4325.26|4324.66|4325.76|4325.16|4325.01|4324.41|111
1646056480000|2022-02-28 13:54:40|4325.38|4324.78|4325.26|4324.66|4325.76|4325.16|4325.26|4324.66|47
1646056490000|2022-02-28 13:54:50|4325.38|4324.78|4323.88|4323.28|4325.38|4324.78|4323.76|4323.16|211
1646056500000|2022-02-28 13:55:00|4323.76|4323.16|4324.26|4323.66|4324.76|4324.16|4323.51|4322.91|193
1646056510000|2022-02-28 13:55:10|4324.13|4323.53|4324.26|4323.66|4324.26|4323.66|4323.63|4323.03|101
1646056520000|2022-02-28 13:55:20|4324.51|4323.91|4323.51|4322.91|4324.76|4324.16|4323.38|4322.78|166
1646056530000|2022-02-28 13:55:30|4323.76|4323.16|4323.76|4323.16|4323.76|4323.16|4323.26|4322.66|239
1646056540000|2022-02-28 13:55:40|4323.26|4322.66|4322.76|4322.16|4323.26|4322.66|4322.76|4322.16|100
1646056550000|2022-02-28 13:55:50|4322.88|4322.28|4323.26|4322.66|4323.51|4322.91|4322.88|4322.28|122
1646056560000|2022-02-28 13:56:00|4323.01|4322.41|4323.01|4322.41|4323.26|4322.66|4322.26|4321.66|166
1646056570000|2022-02-28 13:56:10|4323.13|4322.53|4322.88|4322.28|4323.26|4322.66|4322.88|4322.28|81
1646056580000|2022-02-28 13:56:20|4322.51|4321.91|4322.26|4321.66|4322.76|4322.16|4322.26|4321.66|114
1646056590000|2022-02-28 13:56:30|4322.13|4321.53|4321.26|4320.66|4322.13|4321.53|4321.13|4320.53|131
1646056600000|2022-02-28 13:56:40|4321.01|4320.41|4321.01|4320.41|4321.26|4320.66|4320.26|4319.66|260
1646056610000|2022-02-28 13:56:50|4320.88|4320.28|4322.51|4321.91|4323.01|4322.41|4320.01|4319.41|853
1646056620000|2022-02-28 13:57:00|4322.63|4322.03|4321.51|4320.91|4322.63|4322.03|4321.51|4320.91|165
1646056630000|2022-02-28 13:57:10|4321.76|4321.16|4322.01|4321.41|4322.01|4321.41|4321.76|4321.16|55
1646056640000|2022-02-28 13:57:20|4322.26|4321.66|4321.76|4321.16|4322.26|4321.66|4321.76|4321.16|93
1646056650000|2022-02-28 13:57:30|4321.26|4320.66|4321.76|4321.16|4322.26|4321.66|4321.26|4320.66|184
1646056660000|2022-02-28 13:57:40|4322.01|4321.41|4322.01|4321.41|4322.26|4321.66|4321.26|4320.66|211
1646056670000|2022-02-28 13:57:50|4321.88|4321.28|4321.26|4320.66|4321.88|4321.28|4321.26|4320.66|66
1646056680000|2022-02-28 13:58:00|4321.51|4320.91|4321.26|4320.66|4321.76|4321.16|4320.88|4320.28|115
1646056690000|2022-02-28 13:58:10|4321.38|4320.78|4320.76|4320.16|4321.51|4320.91|4320.76|4320.16|56
1646056700000|2022-02-28 13:58:20|4320.88|4320.28|4320.51|4319.91|4321.26|4320.66|4320.51|4319.91|106
1646056710000|2022-02-28 13:58:30|4320.63|4320.03|4321.26|4320.66|4321.76|4321.16|4320.63|4320.03|105
1646056720000|2022-02-28 13:58:40|4321.38|4320.78|4321.26|4320.66|4321.38|4320.78|4320.76|4320.16|85
1646056730000|2022-02-28 13:58:50|4321.13|4320.53|4320.76|4320.16|4321.26|4320.66|4320.76|4320.16|51
1646056740000|2022-02-28 13:59:00|4321.01|4320.41|4321.01|4320.41|4321.01|4320.41|4320.76|4320.16|124
1646056750000|2022-02-28 13:59:10|4321.51|4320.91|4321.76|4321.16|4322.01|4321.41|4321.26|4320.66|138
1646056760000|2022-02-28 13:59:20|4321.51|4320.91|4321.38|4320.78|4321.63|4321.03|4321.26|4320.66|82
1646056770000|2022-02-28 13:59:30|4321.51|4320.91|4321.01|4320.41|4321.51|4320.91|4320.88|4320.28|32
1646056780000|2022-02-28 13:59:40|4320.76|4320.16|4320.76|4320.16|4321.01|4320.41|4320.76|4320.16|93
1646056790000|2022-02-28 13:59:50|4320.51|4319.91|4320.76|4320.16|4320.76|4320.16|4320.01|4319.41|144
1646056800000|2022-02-28 14:00:00|4320.26|4319.66|4320.26|4319.66|4320.76|4320.16|4320.13|4319.53|106
1646056810000|2022-02-28 14:00:10|4320.01|4319.41|4319.51|4318.91|4320.01|4319.41|4319.51|4318.91|161
1646056820000|2022-02-28 14:00:20|4319.76|4319.16|4319.01|4318.41|4319.76|4319.16|4318.76|4318.16|152
1646056830000|2022-02-28 14:00:30|4319.26|4318.66|4320.26|4319.66|4320.38|4319.78|4319.01|4318.41|156
1646056840000|2022-02-28 14:00:40|4319.76|4319.16|4318.26|4317.66|4319.76|4319.16|4318.26|4317.66|140
1646056850000|2022-02-28 14:00:50|4318.76|4318.16|4317.38|4316.78|4318.76|4318.16|4317.26|4316.66|238
1646056860000|2022-02-28 14:01:00|4318.01|4317.41|4318.63|4318.03|4319.01|4318.41|4318.01|4317.41|196
1646056870000|2022-02-28 14:01:10|4318.76|4318.16|4319.38|4318.78|4319.76|4319.16|4318.76|4318.16|167
1646056880000|2022-02-28 14:01:20|4319.51|4318.91|4321.38|4320.78|4321.38|4320.78|4319.26|4318.66|163
1646056890000|2022-02-28 14:01:30|4321.51|4320.91|4322.88|4322.28|4323.01|4322.41|4321.26|4320.66|341
1646056900000|2022-02-28 14:01:40|4322.76|4322.16|4323.01|4322.41|4323.01|4322.41|4322.26|4321.66|164
1646056910000|2022-02-28 14:01:50|4323.63|4323.03|4323.76|4323.16|4324.76|4324.16|4323.26|4322.66|529
1646056920000|2022-02-28 14:02:00|4323.51|4322.91|4323.26|4322.66|4323.76|4323.16|4322.88|4322.28|156
1646056930000|2022-02-28 14:02:10|4323.63|4323.03|4323.26|4322.66|4324.26|4323.66|4323.26|4322.66|152
1646056940000|2022-02-28 14:02:20|4323.51|4322.91|4323.76|4323.16|4323.76|4323.16|4323.13|4322.53|179
1646056950000|2022-02-28 14:02:30|4323.38|4322.78|4323.76|4323.16|4323.76|4323.16|4323.26|4322.66|71
1646056960000|2022-02-28 14:02:40|4324.01|4323.41|4324.76|4324.16|4324.76|4324.16|4323.26|4322.66|139
1646056970000|2022-02-28 14:02:50|4324.51|4323.91|4324.26|4323.66|4324.51|4323.91|4323.76|4323.16|84
1646056980000|2022-02-28 14:03:00|4324.63|4324.03|4325.51|4324.91|4326.26|4325.66|4324.63|4324.03|282
1646056990000|2022-02-28 14:03:10|4325.76|4325.16|4326.13|4325.53|4326.51|4325.91|4325.76|4325.16|130
1646057000000|2022-02-28 14:03:20|4325.88|4325.28|4326.01|4325.41|4326.76|4326.16|4325.76|4325.16|212
1646057010000|2022-02-28 14:03:30|4326.13|4325.53|4325.76|4325.16|4326.26|4325.66|4325.26|4324.66|217
1646057020000|2022-02-28 14:03:40|4326.01|4325.41|4326.01|4325.41|4326.13|4325.53|4325.51|4324.91|83
1646057030000|2022-02-28 14:03:50|4326.26|4325.66|4326.76|4326.16|4326.76|4326.16|4325.76|4325.16|247
1646057040000|2022-02-28 14:04:00|4327.01|4326.41|4326.51|4325.91|4327.01|4326.41|4326.51|4325.91|130
1646057050000|2022-02-28 14:04:10|4326.26|4325.66|4327.76|4327.16|4327.76|4327.16|4326.01|4325.41|287
1646057060000|2022-02-28 14:04:20|4327.63|4327.03|4327.76|4327.16|4327.88|4327.28|4327.13|4326.53|199
1646057070000|2022-02-28 14:04:30|4327.51|4326.91|4327.26|4326.66|4327.63|4327.03|4327.26|4326.66|55
1646057080000|2022-02-28 14:04:40|4326.76|4326.16|4327.01|4326.41|4327.13|4326.53|4326.76|4326.16|108
1646057090000|2022-02-28 14:04:50|4326.76|4326.16|4326.76|4326.16|4326.76|4326.16|4326.51|4325.91|42
1646057100000|2022-02-28 14:05:00|4326.88|4326.28|4327.01|4326.41|4327.51|4326.91|4326.51|4325.91|156
1646057110000|2022-02-28 14:05:10|4326.63|4326.03|4326.01|4325.41|4327.01|4326.41|4326.01|4325.41|144
1646057120000|2022-02-28 14:05:20|4326.51|4325.91|4326.01|4325.41|4326.51|4325.91|4326.01|4325.41|203
1646057130000|2022-02-28 14:05:30|4325.76|4325.16|4325.76|4325.16|4325.76|4325.16|4325.76|4325.16|70
1646057140000|2022-02-28 14:05:40|4326.01|4325.41|4327.01|4326.41|4327.76|4327.16|4326.01|4325.41|262
1646057150000|2022-02-28 14:05:50|4327.51|4326.91|4328.76|4328.16|4329.01|4328.41|4327.51|4326.91|159
1646057160000|2022-02-28 14:06:00|4329.01|4328.41|4328.13|4327.53|4329.01|4328.41|4327.76|4327.16|122
1646057170000|2022-02-28 14:06:10|4328.26|4327.66|4327.51|4326.91|4328.26|4327.66|4327.51|4326.91|132
1646057180000|2022-02-28 14:06:20|4327.26|4326.66|4326.51|4325.91|4327.51|4326.91|4326.26|4325.66|140
1646057190000|2022-02-28 14:06:30|4326.76|4326.16|4326.76|4326.16|4327.01|4326.41|4326.76|4326.16|105
1646057200000|2022-02-28 14:06:40|4326.88|4326.28|4326.51|4325.91|4326.88|4326.28|4326.51|4325.91|40
1646057210000|2022-02-28 14:06:50|4326.76|4326.16|4327.01|4326.41|4327.01|4326.41|4326.01|4325.41|218
1646057220000|2022-02-28 14:07:00|4327.26|4326.66|4326.51|4325.91|4328.01|4327.41|4326.26|4325.66|143
1646057230000|2022-02-28 14:07:10|4326.63|4326.03|4326.26|4325.66|4327.38|4326.78|4326.26|4325.66|179
1646057240000|2022-02-28 14:07:20|4326.51|4325.91|4327.26|4326.66|4327.26|4326.66|4326.26|4325.66|91
1646057250000|2022-02-28 14:07:30|4326.76|4326.16|4326.76|4326.16|4327.01|4326.41|4326.26|4325.66|186
1646057260000|2022-02-28 14:07:40|4326.51|4325.91|4327.01|4326.41|4327.01|4326.41|4326.51|4325.91|68
1646057270000|2022-02-28 14:07:50|4327.51|4326.91|4327.13|4326.53|4327.76|4327.16|4327.13|4326.53|139
1646057280000|2022-02-28 14:08:00|4327.01|4326.41|4327.13|4326.53|4327.51|4326.91|4326.88|4326.28|93
1646057290000|2022-02-28 14:08:10|4326.76|4326.16|4328.26|4327.66|4328.26|4327.66|4326.76|4326.16|242
1646057300000|2022-02-28 14:08:20|4328.13|4327.53|4328.01|4327.41|4328.38|4327.78|4328.01|4327.41|73
1646057310000|2022-02-28 14:08:30|4327.88|4327.28|4327.01|4326.41|4328.01|4327.41|4327.01|4326.41|145
1646057320000|2022-02-28 14:08:40|4326.76|4326.16|4327.26|4326.66|4327.76|4327.16|4326.76|4326.16|137
1646057330000|2022-02-28 14:08:50|4326.76|4326.16|4327.01|4326.41|4327.01|4326.41|4326.51|4325.91|137
1646057340000|2022-02-28 14:09:00|4327.13|4326.53|4326.76|4326.16|4327.51|4326.91|4326.76|4326.16|226
1646057350000|2022-02-28 14:09:10|4327.01|4326.41|4326.51|4325.91|4327.01|4326.41|4326.51|4325.91|128
1646057360000|2022-02-28 14:09:20|4327.76|4327.16|4328.01|4327.41|4328.01|4327.41|4327.51|4326.91|211
1646057370000|2022-02-28 14:09:30|4327.88|4327.28|4328.26|4327.66|4328.26|4327.66|4327.88|4327.28|93
1646057380000|2022-02-28 14:09:40|4328.38|4327.78|4328.26|4327.66|4328.76|4328.16|4328.26|4327.66|56
1646057390000|2022-02-28 14:09:50|4328.51|4327.91|4329.01|4328.41|4329.26|4328.66|4328.51|4327.91|100
1646057400000|2022-02-28 14:10:00|4329.26|4328.66|4328.76|4328.16|4329.76|4329.16|4328.76|4328.16|285
1646057410000|2022-02-28 14:10:10|4328.51|4327.91|4327.51|4326.91|4328.76|4328.16|4327.51|4326.91|224
1646057420000|2022-02-28 14:10:20|4327.76|4327.16|4327.38|4326.78|4328.01|4327.41|4327.38|4326.78|205
1646057430000|2022-02-28 14:10:30|4327.26|4326.66|4327.26|4326.66|4328.01|4327.41|4327.26|4326.66|76
1646057440000|2022-02-28 14:10:40|4327.38|4326.78|4326.76|4326.16|4327.51|4326.91|4326.63|4326.03|61
1646057450000|2022-02-28 14:10:50|4327.01|4326.41|4326.26|4325.66|4327.01|4326.41|4326.26|4325.66|147
1646057460000|2022-02-28 14:11:00|4326.51|4325.91|4326.76|4326.16|4326.88|4326.28|4326.01|4325.41|149
1646057470000|2022-02-28 14:11:10|4326.51|4325.91|4325.76|4325.16|4326.76|4326.16|4325.51|4324.91|248
1646057480000|2022-02-28 14:11:20|4326.13|4325.53|4326.88|4326.28|4327.01|4326.41|4326.01|4325.41|98
1646057490000|2022-02-28 14:11:30|4326.76|4326.16|4327.01|4326.41|4327.26|4326.66|4326.26|4325.66|86
1646057500000|2022-02-28 14:11:40|4326.76|4326.16|4327.01|4326.41|4327.01|4326.41|4326.26|4325.66|107
1646057510000|2022-02-28 14:11:50|4327.26|4326.66|4327.01|4326.41|4327.26|4326.66|4326.76|4326.16|66
1646057520000|2022-02-28 14:12:00|4327.51|4326.91|4327.51|4326.91|4328.01|4327.41|4327.51|4326.91|113
1646057530000|2022-02-28 14:12:10|4327.26|4326.66|4328.01|4327.41|4328.01|4327.41|4327.26|4326.66|110
1646057540000|2022-02-28 14:12:20|4328.26|4327.66|4328.26|4327.66|4328.26|4327.66|4328.01|4327.41|101
1646057550000|2022-02-28 14:12:30|4328.51|4327.91|4329.51|4328.91|4329.63|4329.03|4328.26|4327.66|307
1646057560000|2022-02-28 14:12:40|4329.26|4328.66|4329.26|4328.66|4329.26|4328.66|4328.76|4328.16|196
1646057570000|2022-02-28 14:12:50|4329.01|4328.41|4329.01|4328.41|4329.26|4328.66|4328.76|4328.16|58
1646057580000|2022-02-28 14:13:00|4329.26|4328.66|4329.51|4328.91|4329.51|4328.91|4329.26|4328.66|99
1646057590000|2022-02-28 14:13:10|4329.76|4329.16|4330.01|4329.41|4330.51|4329.91|4329.76|4329.16|172
1646057600000|2022-02-28 14:13:20|4330.13|4329.53|4331.01|4330.41|4331.01|4330.41|4330.01|4329.41|218
1646057610000|2022-02-28 14:13:30|4331.13|4330.53|4330.51|4329.91|4331.26|4330.66|4330.51|4329.91|139
1646057620000|2022-02-28 14:13:40|4330.76|4330.16|4331.01|4330.41|4331.01|4330.41|4330.38|4329.78|63
1646057630000|2022-02-28 14:13:50|4330.76|4330.16|4330.76|4330.16|4331.01|4330.41|4330.76|4330.16|52
1646057640000|2022-02-28 14:14:00|4330.51|4329.91|4330.51|4329.91|4330.88|4330.28|4330.26|4329.66|98
1646057650000|2022-02-28 14:14:10|4330.63|4330.03|4330.76|4330.16|4331.01|4330.41|4330.63|4330.03|80
1646057660000|2022-02-28 14:14:20|4331.01|4330.41|4331.26|4330.66|4331.26|4330.66|4330.76|4330.16|107
1646057670000|2022-02-28 14:14:30|4331.38|4330.78|4327.38|4326.78|4331.38|4330.78|4326.26|4325.66|1461
1646057680000|2022-02-28 14:14:40|4327.26|4326.66|4327.76|4327.16|4328.01|4327.41|4327.26|4326.66|403
1646057690000|2022-02-28 14:14:50|4328.01|4327.41|4329.76|4329.16|4330.01|4329.41|4328.01|4327.41|356
1646057700000|2022-02-28 14:15:00|4330.01|4329.41|4330.76|4330.16|4331.26|4330.66|4330.01|4329.41|422
1646057710000|2022-02-28 14:15:10|4330.26|4329.66|4329.76|4329.16|4330.26|4329.66|4329.51|4328.91|362
1646057720000|2022-02-28 14:15:20|4329.63|4329.03|4329.76|4329.16|4330.26|4329.66|4329.51|4328.91|137
1646057730000|2022-02-28 14:15:30|4329.88|4329.28|4332.76|4332.16|4332.76|4332.16|4329.88|4329.28|351
1646057740000|2022-02-28 14:15:40|4332.51|4331.91|4333.76|4333.16|4334.51|4333.91|4332.51|4331.91|576
1646057750000|2022-02-28 14:15:50|4334.01|4333.41|4334.26|4333.66|4334.26|4333.66|4333.76|4333.16|268
1646057760000|2022-02-28 14:16:00|4333.76|4333.16|4333.51|4332.91|4333.76|4333.16|4333.01|4332.41|253
1646057770000|2022-02-28 14:16:10|4333.63|4333.03|4333.76|4333.16|4333.76|4333.16|4333.26|4332.66|99
1646057780000|2022-02-28 14:16:20|4334.01|4333.41|4333.26|4332.66|4334.01|4333.41|4333.26|4332.66|97
1646057790000|2022-02-28 14:16:30|4333.38|4332.78|4334.13|4333.53|4334.38|4333.78|4333.38|4332.78|179
1646057800000|2022-02-28 14:16:40|4334.26|4333.66|4334.01|4333.41|4335.01|4334.41|4334.01|4333.41|358
1646057810000|2022-02-28 14:16:50|4333.76|4333.16|4334.01|4333.41|4334.76|4334.16|4333.76|4333.16|384
1646057820000|2022-02-28 14:17:00|4333.76|4333.16|4332.51|4331.91|4333.76|4333.16|4332.38|4331.78|229
1646057830000|2022-02-28 14:17:10|4332.63|4332.03|4332.51|4331.91|4333.01|4332.41|4332.26|4331.66|92
1646057840000|2022-02-28 14:17:20|4332.38|4331.78|4333.01|4332.41|4333.76|4333.16|4332.38|4331.78|155
1646057850000|2022-02-28 14:17:30|4333.26|4332.66|4333.26|4332.66|4333.26|4332.66|4333.01|4332.41|47
1646057860000|2022-02-28 14:17:40|4333.01|4332.41|4333.01|4332.41|4333.51|4332.91|4332.76|4332.16|115
1646057870000|2022-02-28 14:17:50|4333.38|4332.78|4334.01|4333.41|4334.01|4333.41|4333.26|4332.66|186
1646057880000|2022-02-28 14:18:00|4333.76|4333.16|4333.51|4332.91|4333.76|4333.16|4333.13|4332.53|124
1646057890000|2022-02-28 14:18:10|4333.26|4332.66|4333.51|4332.91|4334.01|4333.41|4333.26|4332.66|74
1646057900000|2022-02-28 14:18:20|4333.26|4332.66|4332.26|4331.66|4333.38|4332.78|4332.26|4331.66|217
1646057910000|2022-02-28 14:18:30|4332.51|4331.91|4331.88|4331.28|4332.51|4331.91|4331.76|4331.16|253
1646057920000|2022-02-28 14:18:40|4332.01|4331.41|4331.51|4330.91|4332.26|4331.66|4331.26|4330.66|163
1646057930000|2022-02-28 14:18:50|4331.26|4330.66|4330.76|4330.16|4331.26|4330.66|4330.01|4329.41|396
1646057940000|2022-02-28 14:19:00|4330.63|4330.03|4330.51|4329.91|4330.76|4330.16|4330.51|4329.91|150
1646057950000|2022-02-28 14:19:10|4330.76|4330.16|4330.01|4329.41|4330.76|4330.16|4330.01|4329.41|115
1646057960000|2022-02-28 14:19:20|4330.26|4329.66|4330.01|4329.41|4330.76|4330.16|4330.01|4329.41|191
1646057970000|2022-02-28 14:19:30|4330.51|4329.91|4330.76|4330.16|4330.88|4330.28|4330.26|4329.66|197
1646057980000|2022-02-28 14:19:40|4331.01|4330.41|4331.26|4330.66|4331.51|4330.91|4331.01|4330.41|67
1646057990000|2022-02-28 14:19:50|4331.01|4330.41|4330.51|4329.91|4331.01|4330.41|4330.51|4329.91|103
1646058000000|2022-02-28 14:20:00|4330.76|4330.16|4331.26|4330.66|4331.51|4330.91|4330.76|4330.16|109
1646058010000|2022-02-28 14:20:10|4331.51|4330.91|4331.26|4330.66|4331.63|4331.03|4330.88|4330.28|61
1646058020000|2022-02-28 14:20:20|4331.13|4330.53|4331.26|4330.66|4331.26|4330.66|4331.01|4330.41|55
1646058030000|2022-02-28 14:20:30|4331.38|4330.78|4331.76|4331.16|4332.01|4331.41|4331.26|4330.66|88
1646058040000|2022-02-28 14:20:40|4331.51|4330.91|4331.01|4330.41|4331.51|4330.91|4331.01|4330.41|66
1646058050000|2022-02-28 14:20:50|4330.88|4330.28|4330.26|4329.66|4331.01|4330.41|4330.01|4329.41|157
1646058060000|2022-02-28 14:21:00|4330.01|4329.41|4330.51|4329.91|4330.51|4329.91|4330.01|4329.41|47
1646058070000|2022-02-28 14:21:10|4331.01|4330.41|4331.01|4330.41|4332.01|4331.41|4331.01|4330.41|171
1646058080000|2022-02-28 14:21:20|4330.76|4330.16|4330.26|4329.66|4330.76|4330.16|4330.26|4329.66|96
1646058090000|2022-02-28 14:21:30|4330.51|4329.91|4330.26|4329.66|4330.76|4330.16|4330.26|4329.66|76
1646058100000|2022-02-28 14:21:40|4330.51|4329.91|4330.51|4329.91|4330.76|4330.16|4330.26|4329.66|99
1646058110000|2022-02-28 14:21:50|4330.26|4329.66|4330.26|4329.66|4330.51|4329.91|4330.26|4329.66|62
1646058120000|2022-02-28 14:22:00|4330.38|4329.78|4329.51|4328.91|4330.51|4329.91|4329.26|4328.66|189
1646058130000|2022-02-28 14:22:10|4329.13|4328.53|4329.51|4328.91|4329.76|4329.16|4329.01|4328.41|198
1646058140000|2022-02-28 14:22:20|4329.26|4328.66|4330.01|4329.41|4330.01|4329.41|4329.26|4328.66|49
1646058150000|2022-02-28 14:22:30|4329.76|4329.16|4330.51|4329.91|4330.51|4329.91|4329.51|4328.91|110
1646058160000|2022-02-28 14:22:40|4330.26|4329.66|4330.01|4329.41|4330.51|4329.91|4329.76|4329.16|92
1646058170000|2022-02-28 14:22:50|4330.26|4329.66|4330.26|4329.66|4330.26|4329.66|4329.76|4329.16|79
1646058180000|2022-02-28 14:23:00|4330.51|4329.91|4329.26|4328.66|4330.51|4329.91|4329.26|4328.66|185
1646058190000|2022-02-28 14:23:10|4329.38|4328.78|4328.51|4327.91|4329.76|4329.16|4328.51|4327.91|237
1646058200000|2022-02-28 14:23:20|4328.76|4328.16|4329.01|4328.41|4329.26|4328.66|4328.51|4327.91|169
1646058210000|2022-02-28 14:23:30|4328.88|4328.28|4328.76|4328.16|4329.01|4328.41|4328.26|4327.66|116
1646058220000|2022-02-28 14:23:40|4328.51|4327.91|4328.76|4328.16|4329.01|4328.41|4328.51|4327.91|79
1646058230000|2022-02-28 14:23:50|4329.01|4328.41|4329.26|4328.66|4329.51|4328.91|4329.01|4328.41|80
1646058240000|2022-02-28 14:24:00|4329.38|4328.78|4329.01|4328.41|4329.38|4328.78|4328.51|4327.91|205
1646058250000|2022-02-28 14:24:10|4328.76|4328.16|4329.51|4328.91|4329.63|4329.03|4328.51|4327.91|112
1646058260000|2022-02-28 14:24:20|4329.38|4328.78|4328.38|4327.78|4329.51|4328.91|4328.01|4327.41|124
1646058270000|2022-02-28 14:24:30|4328.51|4327.91|4328.01|4327.41|4328.51|4327.91|4328.01|4327.41|118
1646058280000|2022-02-28 14:24:40|4328.26|4327.66|4328.13|4327.53|4328.38|4327.78|4327.76|4327.16|113
1646058290000|2022-02-28 14:24:50|4328.26|4327.66|4327.26|4326.66|4328.51|4327.91|4327.13|4326.53|532
1646058300000|2022-02-28 14:25:00|4327.01|4326.41|4328.51|4327.91|4328.51|4327.91|4327.01|4326.41|211
1646058310000|2022-02-28 14:25:10|4328.26|4327.66|4327.76|4327.16|4328.26|4327.66|4327.13|4326.53|276
1646058320000|2022-02-28 14:25:20|4328.01|4327.41|4328.51|4327.91|4328.51|4327.91|4327.76|4327.16|112
1646058330000|2022-02-28 14:25:30|4328.76|4328.16|4328.51|4327.91|4329.01|4328.41|4328.51|4327.91|206
1646058340000|2022-02-28 14:25:40|4328.26|4327.66|4329.01|4328.41|4329.51|4328.91|4328.26|4327.66|177
1646058350000|2022-02-28 14:25:50|4328.88|4328.28|4329.01|4328.41|4329.38|4328.78|4328.76|4328.16|131
1646058360000|2022-02-28 14:26:00|4329.13|4328.53|4329.51|4328.91|4329.51|4328.91|4329.01|4328.41|45
1646058370000|2022-02-28 14:26:10|4329.63|4329.03|4329.76|4329.16|4329.76|4329.16|4329.51|4328.91|53
1646058380000|2022-02-28 14:26:20|4329.51|4328.91|4329.26|4328.66|4329.63|4329.03|4329.01|4328.41|83
1646058390000|2022-02-28 14:26:30|4329.51|4328.91|4329.26|4328.66|4329.51|4328.91|4329.01|4328.41|164
1646058400000|2022-02-28 14:26:40|4329.01|4328.41|4328.76|4328.16|4329.01|4328.41|4328.76|4328.16|50
1646058410000|2022-02-28 14:26:50|4328.51|4327.91|4328.51|4327.91|4329.01|4328.41|4328.01|4327.41|208
1646058420000|2022-02-28 14:27:00|4328.76|4328.16|4328.51|4327.91|4329.01|4328.41|4328.01|4327.41|200
1646058430000|2022-02-28 14:27:10|4328.76|4328.16|4328.38|4327.78|4329.01|4328.41|4328.26|4327.66|75
1646058440000|2022-02-28 14:27:20|4328.51|4327.91|4329.26|4328.66|4329.26|4328.66|4328.26|4327.66|98
1646058450000|2022-02-28 14:27:30|4329.63|4329.03|4330.26|4329.66|4330.26|4329.66|4329.63|4329.03|139
1646058460000|2022-02-28 14:27:40|4330.38|4329.78|4331.76|4331.16|4332.51|4331.91|4330.38|4329.78|492
1646058470000|2022-02-28 14:27:50|4331.51|4330.91|4330.76|4330.16|4331.51|4330.91|4330.51|4329.91|306
1646058480000|2022-02-28 14:28:00|4330.88|4330.28|4330.38|4329.78|4331.76|4331.16|4330.26|4329.66|301
1646058490000|2022-02-28 14:28:10|4330.26|4329.66|4331.01|4330.41|4331.76|4331.16|4330.26|4329.66|368
1646058500000|2022-02-28 14:28:20|4330.51|4329.91|4331.51|4330.91|4331.51|4330.91|4330.26|4329.66|426
1646058510000|2022-02-28 14:28:30|4331.63|4331.03|4330.76|4330.16|4332.01|4331.41|4330.51|4329.91|218
1646058520000|2022-02-28 14:28:40|4330.88|4330.28|4329.88|4329.28|4330.88|4330.28|4329.88|4329.28|435
1646058530000|2022-02-28 14:28:50|4330.01|4329.41|4329.88|4329.28|4330.01|4329.41|4329.76|4329.16|203
1646058540000|2022-02-28 14:29:00|4330.01|4329.41|4330.26|4329.66|4330.26|4329.66|4329.51|4328.91|300
1646058550000|2022-02-28 14:29:10|4330.13|4329.53|4330.01|4329.41|4330.51|4329.91|4330.01|4329.41|189
1646058560000|2022-02-28 14:29:20|4330.26|4329.66|4330.26|4329.66|4330.26|4329.66|4329.76|4329.16|232
1646058570000|2022-02-28 14:29:30|4330.01|4329.41|4329.38|4328.78|4330.51|4329.91|4329.38|4328.78|362
1646058580000|2022-02-28 14:29:40|4329.51|4328.91|4329.26|4328.66|4329.76|4329.16|4328.76|4328.16|468
1646058590000|2022-02-28 14:29:50|4329.13|4328.53|4327.51|4326.91|4329.51|4328.91|4327.01|4326.41|770
1646058600000|2022-02-28 14:30:00|4327.41|4327.01|4327.41|4327.01|4327.66|4327.26|4325.66|4325.26|5546
1646058610000|2022-02-28 14:30:10|4328.41|4328.01|4332.66|4332.26|4332.66|4332.26|4327.41|4327.01|2540
1646058620000|2022-02-28 14:30:20|4333.41|4333.01|4332.16|4331.76|4335.66|4335.26|4331.91|4331.51|2689
1646058630000|2022-02-28 14:30:30|4332.66|4332.26|4333.91|4333.51|4333.91|4333.51|4331.41|4331.01|1843
1646058640000|2022-02-28 14:30:40|4334.41|4334.01|4335.91|4335.51|4336.41|4336.01|4334.41|4334.01|1463
1646058650000|2022-02-28 14:30:50|4335.53|4335.13|4337.91|4337.51|4339.16|4338.76|4335.53|4335.13|1723
1646058660000|2022-02-28 14:31:00|4337.28|4336.88|4336.91|4336.51|4339.16|4338.76|4336.41|4336.01|1688
1646058670000|2022-02-28 14:31:10|4337.41|4337.01|4336.16|4335.76|4338.16|4337.76|4336.03|4335.63|1030
1646058680000|2022-02-28 14:31:20|4336.28|4335.88|4336.16|4335.76|4337.66|4337.26|4335.66|4335.26|1283
1646058690000|2022-02-28 14:31:30|4336.66|4336.26|4335.66|4335.26|4336.66|4336.26|4332.16|4331.76|3078
1646058700000|2022-02-28 14:31:40|4335.78|4335.38|4334.91|4334.51|4336.41|4336.01|4333.66|4333.26|1029
1646058710000|2022-02-28 14:31:50|4335.28|4334.88|4333.91|4333.51|4335.66|4335.26|4333.66|4333.26|1115
1646058720000|2022-02-28 14:32:00|4334.41|4334.01|4337.91|4337.51|4338.16|4337.76|4334.41|4334.01|1571
1646058730000|2022-02-28 14:32:10|4338.03|4337.63|4337.78|4337.38|4338.91|4338.51|4337.66|4337.26|1303
1646058740000|2022-02-28 14:32:20|4337.66|4337.26|4337.16|4336.76|4338.41|4338.01|4337.16|4336.76|1569
1646058750000|2022-02-28 14:32:30|4337.66|4337.26|4336.41|4336.01|4337.91|4337.51|4336.16|4335.76|1005
1646058760000|2022-02-28 14:32:40|4336.16|4335.76|4337.41|4337.01|4337.41|4337.01|4335.41|4335.01|1229
1646058770000|2022-02-28 14:32:50|4337.66|4337.26|4334.66|4334.26|4337.91|4337.51|4334.41|4334.01|1032
1646058780000|2022-02-28 14:33:00|4334.91|4334.51|4333.16|4332.76|4335.66|4335.26|4332.41|4332.01|1123
1646058790000|2022-02-28 14:33:10|4332.66|4332.26|4334.91|4334.51|4336.41|4336.01|4332.66|4332.26|1106
1646058800000|2022-02-28 14:33:20|4335.16|4334.76|4336.41|4336.01|4336.91|4336.51|4335.16|4334.76|911
1646058810000|2022-02-28 14:33:30|4336.16|4335.76|4333.66|4333.26|4336.16|4335.76|4333.66|4333.26|851
1646058820000|2022-02-28 14:33:40|4333.78|4333.38|4334.16|4333.76|4334.16|4333.76|4332.66|4332.26|925
1646058830000|2022-02-28 14:33:50|4334.41|4334.01|4332.41|4332.01|4334.41|4334.01|4331.91|4331.51|969
1646058840000|2022-02-28 14:34:00|4332.16|4331.76|4332.16|4331.76|4333.41|4333.01|4330.91|4330.51|1458
1646058850000|2022-02-28 14:34:10|4332.53|4332.13|4333.41|4333.01|4333.41|4333.01|4331.91|4331.51|931
1646058860000|2022-02-28 14:34:20|4333.66|4333.26|4333.03|4332.63|4334.66|4334.26|4332.66|4332.26|1137
1646058870000|2022-02-28 14:34:30|4332.91|4332.51|4332.41|4332.01|4333.41|4333.01|4332.16|4331.76|910
1646058880000|2022-02-28 14:34:40|4331.66|4331.26|4333.41|4333.01|4333.41|4333.01|4331.16|4330.76|880
1646058890000|2022-02-28 14:34:50|4333.66|4333.26|4333.66|4333.26|4334.16|4333.76|4332.53|4332.13|821
1646058900000|2022-02-28 14:35:00|4333.91|4333.51|4335.16|4334.76|4337.41|4337.01|4333.91|4333.51|1875
1646058910000|2022-02-28 14:35:10|4334.91|4334.51|4335.66|4335.26|4337.91|4337.51|4334.66|4334.26|1959
1646058920000|2022-02-28 14:35:20|4335.41|4335.01|4333.91|4333.51|4336.16|4335.76|4333.16|4332.76|1568
1646058930000|2022-02-28 14:35:30|4334.66|4334.26|4334.78|4334.38|4336.41|4336.01|4334.41|4334.01|976
1646058940000|2022-02-28 14:35:40|4335.41|4335.01|4337.16|4336.76|4337.16|4336.76|4334.41|4334.01|902
1646058950000|2022-02-28 14:35:50|4336.66|4336.26|4339.16|4338.76|4339.66|4339.26|4336.41|4336.01|1699
1646058960000|2022-02-28 14:36:00|4339.91|4339.51|4338.91|4338.51|4340.41|4340.01|4337.41|4337.01|1826
1646058970000|2022-02-28 14:36:10|4339.16|4338.76|4340.16|4339.76|4340.66|4340.26|4338.41|4338.01|1049
1646058980000|2022-02-28 14:36:20|4339.53|4339.13|4341.16|4340.76|4341.16|4340.76|4338.66|4338.26|1728
1646058990000|2022-02-28 14:36:30|4341.41|4341.01|4346.41|4346.01|4346.41|4346.01|4341.16|4340.76|1778
1646059000000|2022-02-28 14:36:40|4346.66|4346.26|4346.91|4346.51|4346.91|4346.51|4345.16|4344.76|1239
1646059010000|2022-02-28 14:36:50|4347.66|4347.26|4346.41|4346.01|4347.66|4347.26|4345.16|4344.76|1273
1646059020000|2022-02-28 14:37:00|4346.16|4345.76|4347.16|4346.76|4347.91|4347.51|4345.66|4345.26|910
1646059030000|2022-02-28 14:37:10|4347.03|4346.63|4347.66|4347.26|4348.41|4348.01|4345.91|4345.51|1146
1646059040000|2022-02-28 14:37:20|4347.41|4347.01|4344.41|4344.01|4347.66|4347.26|4344.41|4344.01|943
1646059050000|2022-02-28 14:37:30|4344.53|4344.13|4340.91|4340.51|4344.66|4344.26|4340.91|4340.51|1836
1646059060000|2022-02-28 14:37:40|4340.66|4340.26|4340.91|4340.51|4342.41|4342.01|4340.66|4340.26|1100
1646059070000|2022-02-28 14:37:50|4341.16|4340.76|4343.78|4343.38|4343.91|4343.51|4340.41|4340.01|1744
1646059080000|2022-02-28 14:38:00|4343.66|4343.26|4344.41|4344.01|4344.91|4344.51|4342.66|4342.26|3001
1646059090000|2022-02-28 14:38:10|4344.16|4343.76|4344.66|4344.26|4348.16|4347.76|4344.16|4343.76|3307
1646059100000|2022-02-28 14:38:20|4344.53|4344.13|4342.16|4341.76|4344.53|4344.13|4341.91|4341.51|728
1646059110000|2022-02-28 14:38:30|4342.41|4342.01|4340.91|4340.51|4342.41|4342.01|4340.66|4340.26|796
1646059120000|2022-02-28 14:38:40|4341.16|4340.76|4339.91|4339.51|4342.16|4341.76|4339.91|4339.51|829
1646059130000|2022-02-28 14:38:50|4340.16|4339.76|4341.16|4340.76|4341.41|4341.01|4339.41|4339.01|814
1646059140000|2022-02-28 14:39:00|4340.66|4340.26|4342.28|4341.88|4342.41|4342.01|4340.03|4339.63|1057
1646059150000|2022-02-28 14:39:10|4342.16|4341.76|4344.91|4344.51|4344.91|4344.51|4342.03|4341.63|1219
1646059160000|2022-02-28 14:39:20|4344.66|4344.26|4343.16|4342.76|4344.91|4344.51|4342.66|4342.26|1086
1646059170000|2022-02-28 14:39:30|4343.41|4343.01|4342.28|4341.88|4344.91|4344.51|4342.28|4341.88|700
1646059180000|2022-02-28 14:39:40|4342.16|4341.76|4342.41|4342.01|4343.16|4342.76|4342.03|4341.63|601
1646059190000|2022-02-28 14:39:50|4342.66|4342.26|4342.91|4342.51|4343.53|4343.13|4341.66|4341.26|1041
1646059200000|2022-02-28 14:40:00|4342.66|4342.26|4341.91|4341.51|4342.66|4342.26|4339.91|4339.51|1542
1646059210000|2022-02-28 14:40:10|4341.66|4341.26|4340.91|4340.51|4342.41|4342.01|4340.41|4340.01|947
1646059220000|2022-02-28 14:40:20|4340.41|4340.01|4336.91|4336.51|4340.41|4340.01|4336.66|4336.26|1102
1646059230000|2022-02-28 14:40:30|4336.66|4336.26|4336.66|4336.26|4338.66|4338.26|4336.28|4335.88|823
1646059240000|2022-02-28 14:40:40|4336.91|4336.51|4335.16|4334.76|4337.78|4337.38|4335.16|4334.76|952
1646059250000|2022-02-28 14:40:50|4334.66|4334.26|4334.78|4334.38|4337.16|4336.76|4333.91|4333.51|1175
1646059260000|2022-02-28 14:41:00|4334.91|4334.51|4334.41|4334.01|4335.91|4335.51|4333.66|4333.26|883
1646059270000|2022-02-28 14:41:10|4334.53|4334.13|4333.16|4332.76|4334.66|4334.26|4331.91|4331.51|992
1646059280000|2022-02-28 14:41:20|4332.91|4332.51|4333.16|4332.76|4333.91|4333.51|4331.41|4331.01|1062
1646059290000|2022-02-28 14:41:30|4333.28|4332.88|4334.41|4334.01|4334.66|4334.26|4333.16|4332.76|761
1646059300000|2022-02-28 14:41:40|4334.28|4333.88|4333.41|4333.01|4334.66|4334.26|4332.66|4332.26|772
1646059310000|2022-02-28 14:41:50|4333.16|4332.76|4333.66|4333.26|4333.91|4333.51|4332.41|4332.01|688
1646059320000|2022-02-28 14:42:00|4333.78|4333.38|4339.66|4339.26|4340.41|4340.01|4333.78|4333.38|1810
1646059330000|2022-02-28 14:42:10|4339.91|4339.51|4341.91|4341.51|4342.41|4342.01|4338.53|4338.13|1972
1646059340000|2022-02-28 14:42:20|4342.16|4341.76|4341.53|4341.13|4342.91|4342.51|4340.53|4340.13|910
1646059350000|2022-02-28 14:42:30|4341.66|4341.26|4339.66|4339.26|4342.03|4341.63|4338.91|4338.51|986
1646059360000|2022-02-28 14:42:40|4339.41|4339.01|4338.66|4338.26|4340.28|4339.88|4337.91|4337.51|849
1646059370000|2022-02-28 14:42:50|4338.41|4338.01|4337.03|4336.63|4338.41|4338.01|4336.91|4336.51|656
1646059380000|2022-02-28 14:43:00|4337.16|4336.76|4336.03|4335.63|4339.41|4339.01|4335.91|4335.51|775
1646059390000|2022-02-28 14:43:10|4336.16|4335.76|4336.16|4335.76|4336.78|4336.38|4334.16|4333.76|992
1646059400000|2022-02-28 14:43:20|4335.91|4335.51|4335.16|4334.76|4336.78|4336.38|4334.66|4334.26|742
1646059410000|2022-02-28 14:43:30|4335.28|4334.88|4334.16|4333.76|4336.16|4335.76|4333.66|4333.26|563
1646059420000|2022-02-28 14:43:40|4334.41|4334.01|4334.41|4334.01|4335.78|4335.38|4333.03|4332.63|1064
1646059430000|2022-02-28 14:43:50|4334.28|4333.88|4332.66|4332.26|4334.41|4334.01|4332.66|4332.26|474
1646059440000|2022-02-28 14:44:00|4332.53|4332.13|4336.16|4335.76|4336.41|4336.01|4332.28|4331.88|923
1646059450000|2022-02-28 14:44:10|4336.03|4335.63|4337.41|4337.01|4338.41|4338.01|4336.03|4335.63|1051
1646059460000|2022-02-28 14:44:20|4337.16|4336.76|4340.78|4340.38|4340.78|4340.38|4336.91|4336.51|961
1646059470000|2022-02-28 14:44:30|4341.03|4340.63|4340.78|4340.38|4342.66|4342.26|4340.16|4339.76|685
1646059480000|2022-02-28 14:44:40|4341.03|4340.63|4341.66|4341.26|4342.28|4341.88|4340.91|4340.51|530
1646059490000|2022-02-28 14:44:50|4341.53|4341.13|4339.16|4338.76|4341.66|4341.26|4339.03|4338.63|538
1646059500000|2022-02-28 14:45:00|4338.91|4338.51|4342.16|4341.76|4342.28|4341.88|4338.66|4338.26|1464
1646059510000|2022-02-28 14:45:10|4342.28|4341.88|4339.16|4338.76|4342.28|4341.88|4338.91|4338.51|823
1646059520000|2022-02-28 14:45:20|4338.66|4338.26|4338.16|4337.76|4338.78|4338.38|4336.91|4336.51|791
1646059530000|2022-02-28 14:45:30|4337.91|4337.51|4340.66|4340.26|4341.78|4341.38|4337.91|4337.51|745
1646059540000|2022-02-28 14:45:40|4340.78|4340.38|4340.16|4339.76|4340.78|4340.38|4339.41|4339.01|512
1646059550000|2022-02-28 14:45:50|4340.41|4340.01|4343.66|4343.26|4344.41|4344.01|4340.41|4340.01|1252
1646059560000|2022-02-28 14:46:00|4344.16|4343.76|4345.41|4345.01|4346.41|4346.01|4344.16|4343.76|1205
1646059570000|2022-02-28 14:46:10|4345.66|4345.26|4344.66|4344.26|4346.91|4346.51|4343.91|4343.51|1023
1646059580000|2022-02-28 14:46:20|4344.53|4344.13|4343.41|4343.01|4344.91|4344.51|4343.41|4343.01|552
1646059590000|2022-02-28 14:46:30|4343.16|4342.76|4342.41|4342.01|4343.91|4343.51|4341.66|4341.26|665
1646059600000|2022-02-28 14:46:40|4342.16|4341.76|4340.16|4339.76|4342.16|4341.76|4339.66|4339.26|1141
1646059610000|2022-02-28 14:46:50|4340.41|4340.01|4340.53|4340.13|4340.66|4340.26|4339.53|4339.13|851
1646059620000|2022-02-28 14:47:00|4340.16|4339.76|4341.91|4341.51|4342.91|4342.51|4339.66|4339.26|815
1646059630000|2022-02-28 14:47:10|4342.16|4341.76|4340.41|4340.01|4342.16|4341.76|4339.66|4339.26|587
1646059640000|2022-02-28 14:47:20|4340.28|4339.88|4339.91|4339.51|4340.53|4340.13|4339.16|4338.76|401
1646059650000|2022-02-28 14:47:30|4340.16|4339.76|4339.66|4339.26|4340.66|4340.26|4339.66|4339.26|445
1646059660000|2022-02-28 14:47:40|4339.91|4339.51|4339.16|4338.76|4340.66|4340.26|4338.66|4338.26|653
1646059670000|2022-02-28 14:47:50|4338.91|4338.51|4337.41|4337.01|4339.41|4339.01|4337.41|4337.01|551
1646059680000|2022-02-28 14:48:00|4337.53|4337.13|4338.41|4338.01|4339.41|4339.01|4337.41|4337.01|499
1646059690000|2022-02-28 14:48:10|4338.16|4337.76|4336.91|4336.51|4338.16|4337.76|4336.16|4335.76|958
1646059700000|2022-02-28 14:48:20|4336.41|4336.01|4335.66|4335.26|4337.16|4336.76|4334.66|4334.26|2579
1646059710000|2022-02-28 14:48:30|4335.91|4335.51|4335.66|4335.26|4337.03|4336.63|4335.41|4335.01|788
1646059720000|2022-02-28 14:48:40|4335.91|4335.51|4339.41|4339.01|4340.16|4339.76|4335.91|4335.51|574
1646059730000|2022-02-28 14:48:50|4339.91|4339.51|4342.41|4342.01|4342.41|4342.01|4339.78|4339.38|570
1646059740000|2022-02-28 14:49:00|4342.91|4342.51|4343.16|4342.76|4343.66|4343.26|4341.41|4341.01|739
1646059750000|2022-02-28 14:49:10|4342.78|4342.38|4343.41|4343.01|4344.66|4344.26|4342.78|4342.38|785
1646059760000|2022-02-28 14:49:20|4343.91|4343.51|4340.91|4340.51|4343.91|4343.51|4340.91|4340.51|720
1646059770000|2022-02-28 14:49:30|4341.03|4340.63|4340.41|4340.01|4341.16|4340.76|4340.41|4340.01|311
1646059780000|2022-02-28 14:49:40|4340.53|4340.13|4339.91|4339.51|4340.66|4340.26|4339.16|4338.76|327
1646059790000|2022-02-28 14:49:50|4339.53|4339.13|4341.91|4341.51|4342.41|4342.01|4339.53|4339.13|628
1646059800000|2022-02-28 14:50:00|4342.16|4341.76|4339.91|4339.51|4342.16|4341.76|4339.16|4338.76|1055
1646059810000|2022-02-28 14:50:10|4340.03|4339.63|4339.66|4339.26|4341.91|4341.51|4339.16|4338.76|976
1646059820000|2022-02-28 14:50:20|4339.41|4339.01|4339.16|4338.76|4339.91|4339.51|4338.41|4338.01|682
1646059830000|2022-02-28 14:50:30|4338.91|4338.51|4340.91|4340.51|4341.41|4341.01|4338.66|4338.26|641
1646059840000|2022-02-28 14:50:40|4341.16|4340.76|4342.91|4342.51|4342.91|4342.51|4340.78|4340.38|468
1646059850000|2022-02-28 14:50:50|4342.78|4342.38|4344.66|4344.26|4344.66|4344.26|4342.41|4342.01|970
1646059860000|2022-02-28 14:51:00|4344.16|4343.76|4341.03|4340.63|4344.66|4344.26|4340.66|4340.26|989
1646059870000|2022-02-28 14:51:10|4340.91|4340.51|4340.41|4340.01|4341.41|4341.01|4339.66|4339.26|581
1646059880000|2022-02-28 14:51:20|4340.66|4340.26|4340.91|4340.51|4341.91|4341.51|4340.28|4339.88|512
1646059890000|2022-02-28 14:51:30|4341.16|4340.76|4341.91|4341.51|4342.16|4341.76|4340.91|4340.51|608
1646059900000|2022-02-28 14:51:40|4342.41|4342.01|4339.91|4339.51|4342.66|4342.26|4339.41|4339.01|771
1646059910000|2022-02-28 14:51:50|4339.66|4339.26|4338.91|4338.51|4340.16|4339.76|4338.16|4337.76|1021
1646059920000|2022-02-28 14:52:00|4338.16|4337.76|4340.16|4339.76|4340.41|4340.01|4337.66|4337.26|731
1646059930000|2022-02-28 14:52:10|4340.41|4340.01|4341.41|4341.01|4342.41|4342.01|4340.16|4339.76|547
1646059940000|2022-02-28 14:52:20|4340.91|4340.51|4341.91|4341.51|4342.03|4341.63|4340.91|4340.51|419
1646059950000|2022-02-28 14:52:30|4341.78|4341.38|4342.91|4342.51|4343.91|4343.51|4341.78|4341.38|595
1646059960000|2022-02-28 14:52:40|4343.03|4342.63|4342.91|4342.51|4343.41|4343.01|4341.91|4341.51|440
1646059970000|2022-02-28 14:52:50|4343.03|4342.63|4341.66|4341.26|4343.03|4342.63|4341.66|4341.26|512
1646059980000|2022-02-28 14:53:00|4341.41|4341.01|4344.66|4344.26|4344.66|4344.26|4341.03|4340.63|682
1646059990000|2022-02-28 14:53:10|4344.78|4344.38|4349.91|4349.51|4350.16|4349.76|4344.78|4344.38|2302
1646060000000|2022-02-28 14:53:20|4350.03|4349.63|4349.16|4348.76|4350.16|4349.76|4349.16|4348.76|907
1646060010000|2022-02-28 14:53:30|4348.91|4348.51|4347.91|4347.51|4349.78|4349.38|4347.41|4347.01|830
1646060020000|2022-02-28 14:53:40|4347.66|4347.26|4347.91|4347.51|4348.66|4348.26|4347.66|4347.26|554
1646060030000|2022-02-28 14:53:50|4347.66|4347.26|4348.66|4348.26|4348.91|4348.51|4347.66|4347.26|843
1646060040000|2022-02-28 14:54:00|4348.91|4348.51|4348.53|4348.13|4348.91|4348.51|4347.91|4347.51|1789
1646060050000|2022-02-28 14:54:10|4348.66|4348.26|4347.66|4347.26|4350.66|4350.26|4347.66|4347.26|2476
1646060060000|2022-02-28 14:54:20|4347.41|4347.01|4346.66|4346.26|4347.66|4347.26|4346.41|4346.01|869
1646060070000|2022-02-28 14:54:30|4346.16|4345.76|4343.78|4343.38|4346.16|4345.76|4343.16|4342.76|1138
1646060080000|2022-02-28 14:54:40|4343.91|4343.51|4343.41|4343.01|4344.66|4344.26|4343.16|4342.76|625
1646060090000|2022-02-28 14:54:50|4343.66|4343.26|4344.66|4344.26|4345.41|4345.01|4343.41|4343.01|350
1646060100000|2022-02-28 14:55:00|4344.41|4344.01|4345.41|4345.01|4345.41|4345.01|4343.91|4343.51|576
1646060110000|2022-02-28 14:55:10|4345.66|4345.26|4345.91|4345.51|4347.41|4347.01|4345.41|4345.01|494
1646060120000|2022-02-28 14:55:20|4345.66|4345.26|4343.28|4342.88|4346.16|4345.76|4342.66|4342.26|1598
1646060130000|2022-02-28 14:55:30|4343.41|4343.01|4342.41|4342.01|4343.41|4343.01|4342.41|4342.01|463
1646060140000|2022-02-28 14:55:40|4342.66|4342.26|4343.16|4342.76|4343.78|4343.38|4342.41|4342.01|529
1646060150000|2022-02-28 14:55:50|4342.91|4342.51|4344.53|4344.13|4344.91|4344.51|4342.16|4341.76|853
1646060160000|2022-02-28 14:56:00|4344.91|4344.51|4344.16|4343.76|4346.66|4346.26|4343.41|4343.01|1684
1646060170000|2022-02-28 14:56:10|4344.03|4343.63|4343.66|4343.26|4344.91|4344.51|4343.28|4342.88|409
1646060180000|2022-02-28 14:56:20|4343.41|4343.01|4343.16|4342.76|4343.91|4343.51|4341.66|4341.26|1177
1646060190000|2022-02-28 14:56:30|4343.41|4343.01|4342.66|4342.26|4343.41|4343.01|4342.16|4341.76|437
1646060200000|2022-02-28 14:56:40|4342.91|4342.51|4343.16|4342.76|4343.78|4343.38|4342.16|4341.76|518
1646060210000|2022-02-28 14:56:50|4343.28|4342.88|4342.91|4342.51|4343.28|4342.88|4342.41|4342.01|435
1646060220000|2022-02-28 14:57:00|4343.28|4342.88|4343.41|4343.01|4343.91|4343.51|4342.66|4342.26|436
1646060230000|2022-02-28 14:57:10|4343.78|4343.38|4344.16|4343.76|4345.16|4344.76|4343.78|4343.38|419
1646060240000|2022-02-28 14:57:20|4343.91|4343.51|4344.16|4343.76|4344.53|4344.13|4343.66|4343.26|372
1646060250000|2022-02-28 14:57:30|4344.28|4343.88|4345.66|4345.26|4346.41|4346.01|4343.53|4343.13|551
1646060260000|2022-02-28 14:57:40|4345.41|4345.01|4346.16|4345.76|4347.78|4347.38|4344.41|4344.01|1333
1646060270000|2022-02-28 14:57:50|4345.91|4345.51|4343.41|4343.01|4347.03|4346.63|4343.03|4342.63|1524
1646060280000|2022-02-28 14:58:00|4343.66|4343.26|4342.78|4342.38|4345.41|4345.01|4342.66|4342.26|1007
1646060290000|2022-02-28 14:58:10|4343.41|4343.01|4344.66|4344.26|4344.66|4344.26|4343.41|4343.01|428
1646060300000|2022-02-28 14:58:20|4344.41|4344.01|4345.66|4345.26|4345.66|4345.26|4343.41|4343.01|836
1646060310000|2022-02-28 14:58:30|4345.78|4345.38|4346.66|4346.26|4347.16|4346.76|4344.91|4344.51|794
1646060320000|2022-02-28 14:58:40|4346.41|4346.01|4347.91|4347.51|4347.91|4347.51|4346.41|4346.01|418
1646060330000|2022-02-28 14:58:50|4348.16|4347.76|4348.66|4348.26|4348.66|4348.26|4347.66|4347.26|545
1646060340000|2022-02-28 14:59:00|4348.41|4348.01|4350.41|4350.01|4350.41|4350.01|4347.66|4347.26|864
1646060350000|2022-02-28 14:59:10|4350.66|4350.26|4351.53|4351.13|4351.53|4351.13|4349.91|4349.51|703
1646060360000|2022-02-28 14:59:20|4351.66|4351.26|4347.41|4347.01|4351.66|4351.26|4347.16|4346.76|2456
1646060370000|2022-02-28 14:59:30|4347.66|4347.26|4347.41|4347.01|4347.66|4347.26|4346.91|4346.51|879
1646060380000|2022-02-28 14:59:40|4347.53|4347.13|4346.91|4346.51|4347.66|4347.26|4346.41|4346.01|793
1646060390000|2022-02-28 14:59:50|4347.16|4346.76|4349.66|4349.26|4349.66|4349.26|4347.16|4346.76|923
1646060400000|2022-02-28 15:00:00|4349.41|4349.01|4350.41|4350.01|4350.41|4350.01|4348.41|4348.01|946
1646060410000|2022-02-28 15:00:10|4350.66|4350.26|4351.03|4350.63|4352.16|4351.76|4350.41|4350.01|1074
1646060420000|2022-02-28 15:00:20|4350.91|4350.51|4348.41|4348.01|4350.91|4350.51|4348.41|4348.01|1127
1646060430000|2022-02-28 15:00:30|4348.16|4347.76|4348.16|4347.76|4349.66|4349.26|4347.78|4347.38|1361
1646060440000|2022-02-28 15:00:40|4347.91|4347.51|4346.78|4346.38|4347.91|4347.51|4346.66|4346.26|668
1646060450000|2022-02-28 15:00:50|4346.66|4346.26|4348.66|4348.26|4348.66|4348.26|4346.41|4346.01|650
1646060460000|2022-02-28 15:01:00|4348.53|4348.13|4346.91|4346.51|4348.53|4348.13|4346.16|4345.76|717
1646060470000|2022-02-28 15:01:10|4347.16|4346.76|4345.53|4345.13|4347.41|4347.01|4345.28|4344.88|594
1646060480000|2022-02-28 15:01:20|4345.91|4345.51|4346.03|4345.63|4347.16|4346.76|4345.66|4345.26|566
1646060490000|2022-02-28 15:01:30|4346.16|4345.76|4345.66|4345.26|4347.66|4347.26|4345.66|4345.26|597
1646060500000|2022-02-28 15:01:40|4345.41|4345.01|4346.16|4345.76|4346.16|4345.76|4344.41|4344.01|714
1646060510000|2022-02-28 15:01:50|4345.91|4345.51|4344.91|4344.51|4346.66|4346.26|4344.91|4344.51|417
1646060520000|2022-02-28 15:02:00|4344.66|4344.26|4344.41|4344.01|4345.16|4344.76|4344.16|4343.76|1691
1646060530000|2022-02-28 15:02:10|4344.66|4344.26|4345.41|4345.01|4345.66|4345.26|4344.66|4344.26|802
1646060540000|2022-02-28 15:02:20|4345.66|4345.26|4344.66|4344.26|4346.16|4345.76|4344.41|4344.01|661
1646060550000|2022-02-28 15:02:30|4344.41|4344.01|4344.91|4344.51|4345.91|4345.51|4344.41|4344.01|587
1646060560000|2022-02-28 15:02:40|4345.16|4344.76|4344.41|4344.01|4345.66|4345.26|4344.41|4344.01|591
1646060570000|2022-02-28 15:02:50|4344.66|4344.26|4344.66|4344.26|4345.16|4344.76|4344.16|4343.76|898
1646060580000|2022-02-28 15:03:00|4344.78|4344.38|4341.78|4341.38|4345.16|4344.76|4340.66|4340.26|1722
1646060590000|2022-02-28 15:03:10|4341.66|4341.26|4339.03|4338.63|4342.41|4342.01|4339.03|4338.63|934
1646060600000|2022-02-28 15:03:20|4339.16|4338.76|4340.91|4340.51|4340.91|4340.51|4339.16|4338.76|713
1646060610000|2022-02-28 15:03:30|4340.66|4340.26|4341.16|4340.76|4341.28|4340.88|4340.41|4340.01|487
1646060620000|2022-02-28 15:03:40|4341.03|4340.63|4340.91|4340.51|4341.41|4341.01|4339.66|4339.26|774
1646060630000|2022-02-28 15:03:50|4340.66|4340.26|4339.41|4339.01|4340.66|4340.26|4338.91|4338.51|599
1646060640000|2022-02-28 15:04:00|4339.66|4339.26|4340.91|4340.51|4341.66|4341.26|4339.16|4338.76|910
1646060650000|2022-02-28 15:04:10|4341.16|4340.76|4341.41|4341.01|4342.16|4341.76|4341.16|4340.76|433
1646060660000|2022-02-28 15:04:20|4341.28|4340.88|4342.16|4341.76|4342.91|4342.51|4341.28|4340.88|539
1646060670000|2022-02-28 15:04:30|4341.78|4341.38|4341.16|4340.76|4341.91|4341.51|4341.03|4340.63|469
1646060680000|2022-02-28 15:04:40|4341.53|4341.13|4341.41|4341.01|4341.66|4341.26|4340.41|4340.01|365
1646060690000|2022-02-28 15:04:50|4340.53|4340.13|4340.66|4340.26|4340.91|4340.51|4339.91|4339.51|581
1646060700000|2022-02-28 15:05:00|4341.16|4340.76|4342.28|4341.88|4342.91|4342.51|4341.16|4340.76|575
1646060710000|2022-02-28 15:05:10|4342.66|4342.26|4342.16|4341.76|4344.41|4344.01|4342.16|4341.76|868
1646060720000|2022-02-28 15:05:20|4341.91|4341.51|4339.41|4339.01|4342.16|4341.76|4339.41|4339.01|664
1646060730000|2022-02-28 15:05:30|4339.53|4339.13|4339.16|4338.76|4339.66|4339.26|4338.16|4337.76|1027
1646060740000|2022-02-28 15:05:40|4339.03|4338.63|4339.03|4338.63|4339.53|4339.13|4338.91|4338.51|550
1646060750000|2022-02-28 15:05:50|4339.53|4339.13|4339.41|4339.01|4340.03|4339.63|4338.91|4338.51|864
1646060760000|2022-02-28 15:06:00|4339.28|4338.88|4341.66|4341.26|4342.16|4341.76|4339.28|4338.88|725
1646060770000|2022-02-28 15:06:10|4341.41|4341.01|4339.66|4339.26|4341.66|4341.26|4339.66|4339.26|384
1646060780000|2022-02-28 15:06:20|4340.41|4340.01|4340.16|4339.76|4340.53|4340.13|4339.16|4338.76|518
1646060790000|2022-02-28 15:06:30|4340.28|4339.88|4341.41|4341.01|4341.66|4341.26|4340.28|4339.88|402
1646060800000|2022-02-28 15:06:40|4341.28|4340.88|4341.16|4340.76|4341.91|4341.51|4340.91|4340.51|359
1646060810000|2022-02-28 15:06:50|4341.28|4340.88|4340.41|4340.01|4341.41|4341.01|4339.66|4339.26|455
1646060820000|2022-02-28 15:07:00|4340.16|4339.76|4341.03|4340.63|4341.53|4341.13|4340.16|4339.76|427
1646060830000|2022-02-28 15:07:10|4340.91|4340.51|4339.66|4339.26|4340.91|4340.51|4338.91|4338.51|545
1646060840000|2022-02-28 15:07:20|4339.91|4339.51|4339.66|4339.26|4340.16|4339.76|4338.91|4338.51|543
1646060850000|2022-02-28 15:07:30|4339.41|4339.01|4339.66|4339.26|4340.16|4339.76|4339.41|4339.01|163
1646060860000|2022-02-28 15:07:40|4339.91|4339.51|4339.66|4339.26|4340.66|4340.26|4339.66|4339.26|312
1646060870000|2022-02-28 15:07:50|4339.91|4339.51|4340.66|4340.26|4341.16|4340.76|4339.91|4339.51|280
1646060880000|2022-02-28 15:08:00|4340.91|4340.51|4340.66|4340.26|4340.91|4340.51|4339.16|4338.76|520
1646060890000|2022-02-28 15:08:10|4340.41|4340.01|4339.41|4339.01|4340.66|4340.26|4339.41|4339.01|413
1646060900000|2022-02-28 15:08:20|4339.16|4338.76|4338.91|4338.51|4339.91|4339.51|4338.53|4338.13|671
1646060910000|2022-02-28 15:08:30|4338.66|4338.26|4337.91|4337.51|4338.91|4338.51|4337.66|4337.26|425
1646060920000|2022-02-28 15:08:40|4338.16|4337.76|4337.41|4337.01|4338.16|4337.76|4336.66|4336.26|550
1646060930000|2022-02-28 15:08:50|4337.66|4337.26|4335.91|4335.51|4337.66|4337.26|4335.16|4334.76|911
1646060940000|2022-02-28 15:09:00|4335.41|4335.01|4334.91|4334.51|4335.53|4335.13|4334.16|4333.76|1065
1646060950000|2022-02-28 15:09:10|4335.03|4334.63|4335.66|4335.26|4335.91|4335.51|4334.66|4334.26|769
1646060960000|2022-02-28 15:09:20|4335.41|4335.01|4334.41|4334.01|4336.66|4336.26|4334.41|4334.01|579
1646060970000|2022-02-28 15:09:30|4334.16|4333.76|4335.16|4334.76|4335.41|4335.01|4333.53|4333.13|1417
1646060980000|2022-02-28 15:09:40|4335.28|4334.88|4335.91|4335.51|4336.16|4335.76|4335.28|4334.88|414
1646060990000|2022-02-28 15:09:50|4336.16|4335.76|4337.16|4336.76|4337.41|4337.01|4336.16|4335.76|521
1646061000000|2022-02-28 15:10:00|4336.91|4336.51|4337.91|4337.51|4338.16|4337.76|4336.41|4336.01|566
1646061010000|2022-02-28 15:10:10|4337.78|4337.38|4338.41|4338.01|4338.66|4338.26|4337.66|4337.26|392
1646061020000|2022-02-28 15:10:20|4338.66|4338.26|4338.41|4338.01|4338.66|4338.26|4336.91|4336.51|700
1646061030000|2022-02-28 15:10:30|4338.16|4337.76|4339.16|4338.76|4339.16|4338.76|4337.91|4337.51|438
1646061040000|2022-02-28 15:10:40|4338.91|4338.51|4338.16|4337.76|4339.41|4339.01|4337.91|4337.51|478
1646061050000|2022-02-28 15:10:50|4338.41|4338.01|4337.91|4337.51|4338.41|4338.01|4336.91|4336.51|544
1646061060000|2022-02-28 15:11:00|4338.41|4338.01|4339.41|4339.01|4340.16|4339.76|4338.41|4338.01|1149
1646061070000|2022-02-28 15:11:10|4339.91|4339.51|4338.41|4338.01|4339.91|4339.51|4338.41|4338.01|414
1646061080000|2022-02-28 15:11:20|4337.91|4337.51|4337.41|4337.01|4338.16|4337.76|4336.66|4336.26|774
1646061090000|2022-02-28 15:11:30|4337.66|4337.26|4334.16|4333.76|4337.66|4337.26|4334.16|4333.76|1001
1646061100000|2022-02-28 15:11:40|4334.41|4334.01|4333.41|4333.01|4334.41|4334.01|4333.41|4333.01|695
1646061110000|2022-02-28 15:11:50|4333.66|4333.26|4332.41|4332.01|4333.91|4333.51|4332.41|4332.01|802
1646061120000|2022-02-28 15:12:00|4332.66|4332.26|4333.53|4333.13|4334.16|4333.76|4332.41|4332.01|1149
1646061130000|2022-02-28 15:12:10|4333.41|4333.01|4331.16|4330.76|4333.41|4333.01|4330.41|4330.01|1228
1646061140000|2022-02-28 15:12:20|4331.03|4330.63|4331.66|4331.26|4331.66|4331.26|4330.91|4330.51|327
1646061150000|2022-02-28 15:12:30|4331.41|4331.01|4332.41|4332.01|4332.66|4332.26|4331.03|4330.63|541
1646061160000|2022-02-28 15:12:40|4332.66|4332.26|4332.66|4332.26|4334.28|4333.88|4331.78|4331.38|1311
1646061170000|2022-02-28 15:12:50|4332.91|4332.51|4332.91|4332.51|4332.91|4332.51|4332.16|4331.76|378
1646061180000|2022-02-28 15:13:00|4332.66|4332.26|4334.66|4334.26|4334.66|4334.26|4332.66|4332.26|550
1646061190000|2022-02-28 15:13:10|4334.16|4333.76|4334.53|4334.13|4334.91|4334.51|4334.16|4333.76|458
1646061200000|2022-02-28 15:13:20|4334.91|4334.51|4333.91|4333.51|4334.91|4334.51|4333.16|4332.76|282
1646061210000|2022-02-28 15:13:30|4334.03|4333.63|4334.16|4333.76|4334.16|4333.76|4333.16|4332.76|344
1646061220000|2022-02-28 15:13:40|4334.41|4334.01|4334.16|4333.76|4334.41|4334.01|4333.66|4333.26|426
1646061230000|2022-02-28 15:13:50|4334.28|4333.88|4333.41|4333.01|4334.28|4333.88|4333.16|4332.76|264
1646061240000|2022-02-28 15:14:00|4333.28|4332.88|4332.41|4332.01|4333.78|4333.38|4332.41|4332.01|583
1646061250000|2022-02-28 15:14:10|4332.16|4331.76|4331.41|4331.01|4332.66|4332.26|4331.03|4330.63|912
1646061260000|2022-02-28 15:14:20|4331.28|4330.88|4330.41|4330.01|4331.66|4331.26|4330.41|4330.01|817
1646061270000|2022-02-28 15:14:30|4330.66|4330.26|4330.16|4329.76|4330.91|4330.51|4329.66|4329.26|1225
1646061280000|2022-02-28 15:14:40|4329.91|4329.51|4330.66|4330.26|4331.16|4330.76|4329.78|4329.38|808
1646061290000|2022-02-28 15:14:50|4330.91|4330.51|4332.16|4331.76|4332.16|4331.76|4330.91|4330.51|726
1646061300000|2022-02-28 15:15:00|4331.66|4331.26|4331.91|4331.51|4333.41|4333.01|4331.16|4330.76|1168
1646061310000|2022-02-28 15:15:10|4332.16|4331.76|4333.41|4333.01|4333.41|4333.01|4331.91|4331.51|488
1646061320000|2022-02-28 15:15:20|4333.16|4332.76|4333.41|4333.01|4333.41|4333.01|4332.66|4332.26|503
1646061330000|2022-02-28 15:15:30|4333.53|4333.13|4332.66|4332.26|4333.66|4333.26|4332.41|4332.01|331
1646061340000|2022-02-28 15:15:40|4332.41|4332.01|4331.91|4331.51|4332.66|4332.26|4331.66|4331.26|595
1646061350000|2022-02-28 15:15:50|4332.16|4331.76|4329.91|4329.51|4332.41|4332.01|4329.91|4329.51|732
1646061360000|2022-02-28 15:16:00|4329.66|4329.26|4329.66|4329.26|4330.41|4330.01|4329.66|4329.26|568
1646061370000|2022-02-28 15:16:10|4329.41|4329.01|4330.41|4330.01|4330.41|4330.01|4329.16|4328.76|1880
1646061380000|2022-02-28 15:16:20|4330.16|4329.76|4329.16|4328.76|4330.16|4329.76|4329.16|4328.76|791
1646061390000|2022-02-28 15:16:30|4329.41|4329.01|4329.91|4329.51|4330.41|4330.01|4329.16|4328.76|568
1646061400000|2022-02-28 15:16:40|4330.16|4329.76|4330.03|4329.63|4330.41|4330.01|4329.41|4329.01|469
1646061410000|2022-02-28 15:16:50|4330.16|4329.76|4331.91|4331.51|4332.16|4331.76|4330.16|4329.76|485
1646061420000|2022-02-28 15:17:00|4332.41|4332.01|4332.66|4332.26|4332.91|4332.51|4330.91|4330.51|778
1646061430000|2022-02-28 15:17:10|4332.91|4332.51|4332.16|4331.76|4332.91|4332.51|4331.66|4331.26|725
1646061440000|2022-02-28 15:17:20|4331.91|4331.51|4331.16|4330.76|4333.16|4332.76|4331.16|4330.76|593
1646061450000|2022-02-28 15:17:30|4330.91|4330.51|4330.66|4330.26|4331.16|4330.76|4330.28|4329.88|391
1646061460000|2022-02-28 15:17:40|4331.41|4331.01|4333.41|4333.01|4333.41|4333.01|4331.16|4330.76|540
1646061470000|2022-02-28 15:17:50|4333.16|4332.76|4331.91|4331.51|4333.41|4333.01|4331.66|4331.26|718
1646061480000|2022-02-28 15:18:00|4331.16|4330.76|4332.16|4331.76|4332.16|4331.76|4330.16|4329.76|526
1646061490000|2022-02-28 15:18:10|4331.78|4331.38|4331.66|4331.26|4332.66|4332.26|4331.66|4331.26|409
1646061500000|2022-02-28 15:18:20|4331.78|4331.38|4330.41|4330.01|4331.91|4331.51|4330.41|4330.01|321
1646061510000|2022-02-28 15:18:30|4330.28|4329.88|4330.91|4330.51|4330.91|4330.51|4330.16|4329.76|314
1646061520000|2022-02-28 15:18:40|4330.41|4330.01|4330.41|4330.01|4331.16|4330.76|4330.16|4329.76|270
1646061530000|2022-02-28 15:18:50|4330.53|4330.13|4329.91|4329.51|4330.66|4330.26|4329.66|4329.26|352
1646061540000|2022-02-28 15:19:00|4330.03|4329.63|4326.66|4326.26|4330.78|4330.38|4325.91|4325.51|3038
1646061550000|2022-02-28 15:19:10|4326.41|4326.01|4326.16|4325.76|4328.16|4327.76|4326.16|4325.76|734
1646061560000|2022-02-28 15:19:20|4325.91|4325.51|4326.41|4326.01|4326.66|4326.26|4325.66|4325.26|579
1646061570000|2022-02-28 15:19:30|4326.16|4325.76|4326.91|4326.51|4327.41|4327.01|4325.91|4325.51|450
1646061580000|2022-02-28 15:19:40|4327.16|4326.76|4326.91|4326.51|4327.16|4326.76|4325.66|4325.26|736
1646061590000|2022-02-28 15:19:50|4326.66|4326.26|4328.16|4327.76|4328.41|4328.01|4326.66|4326.26|605
1646061600000|2022-02-28 15:20:00|4328.03|4327.63|4328.41|4328.01|4330.16|4329.76|4328.03|4327.63|897
1646061610000|2022-02-28 15:20:10|4328.66|4328.26|4328.66|4328.26|4329.66|4329.26|4328.16|4327.76|478
1646061620000|2022-02-28 15:20:20|4328.91|4328.51|4330.16|4329.76|4330.16|4329.76|4328.78|4328.38|591
1646061630000|2022-02-28 15:20:30|4330.41|4330.01|4329.16|4328.76|4330.78|4330.38|4329.16|4328.76|490
1646061640000|2022-02-28 15:20:40|4329.03|4328.63|4328.91|4328.51|4329.41|4329.01|4328.66|4328.26|449
1646061650000|2022-02-28 15:20:50|4329.16|4328.76|4329.91|4329.51|4330.16|4329.76|4329.16|4328.76|295
1646061660000|2022-02-28 15:21:00|4330.16|4329.76|4330.16|4329.76|4330.66|4330.26|4328.53|4328.13|576
1646061670000|2022-02-28 15:21:10|4330.41|4330.01|4331.66|4331.26|4332.16|4331.76|4330.16|4329.76|591
1646061680000|2022-02-28 15:21:20|4331.78|4331.38|4332.41|4332.01|4332.91|4332.51|4331.66|4331.26|521
1646061690000|2022-02-28 15:21:30|4332.16|4331.76|4332.91|4332.51|4333.16|4332.76|4331.66|4331.26|633
1646061700000|2022-02-28 15:21:40|4333.03|4332.63|4335.41|4335.01|4335.66|4335.26|4332.03|4331.63|1354
1646061710000|2022-02-28 15:21:50|4335.16|4334.76|4334.16|4333.76|4335.41|4335.01|4333.53|4333.13|1403
1646061720000|2022-02-28 15:22:00|4334.41|4334.01|4336.91|4336.51|4336.91|4336.51|4333.91|4333.51|1295
1646061730000|2022-02-28 15:22:10|4336.66|4336.26|4335.41|4335.01|4337.91|4337.51|4335.41|4335.01|1260
1646061740000|2022-02-28 15:22:20|4335.53|4335.13|4336.53|4336.13|4336.91|4336.51|4335.16|4334.76|749
1646061750000|2022-02-28 15:22:30|4336.66|4336.26|4337.78|4337.38|4337.78|4337.38|4336.66|4336.26|676
1646061760000|2022-02-28 15:22:40|4337.66|4337.26|4337.91|4337.51|4338.91|4338.51|4337.66|4337.26|804
1646061770000|2022-02-28 15:22:50|4337.41|4337.01|4336.91|4336.51|4337.53|4337.13|4336.41|4336.01|400
1646061780000|2022-02-28 15:23:00|4338.41|4338.01|4335.91|4335.51|4338.41|4338.01|4335.91|4335.51|915
1646061790000|2022-02-28 15:23:10|4335.66|4335.26|4335.03|4334.63|4335.66|4335.26|4334.41|4334.01|875
1646061800000|2022-02-28 15:23:20|4335.28|4334.88|4333.78|4333.38|4335.28|4334.88|4333.41|4333.01|768
1646061810000|2022-02-28 15:23:30|4333.91|4333.51|4335.53|4335.13|4335.53|4335.13|4333.66|4333.26|409
1646061820000|2022-02-28 15:23:40|4335.16|4334.76|4335.66|4335.26|4336.66|4336.26|4335.16|4334.76|501
1646061830000|2022-02-28 15:23:50|4335.16|4334.76|4335.41|4335.01|4335.66|4335.26|4335.03|4334.63|221
1646061840000|2022-02-28 15:24:00|4335.66|4335.26|4335.41|4335.01|4336.91|4336.51|4335.41|4335.01|584
1646061850000|2022-02-28 15:24:10|4334.91|4334.51|4335.16|4334.76|4335.66|4335.26|4334.16|4333.76|505
1646061860000|2022-02-28 15:24:20|4335.03|4334.63|4336.16|4335.76|4336.66|4336.26|4334.66|4334.26|371
1646061870000|2022-02-28 15:24:30|4336.41|4336.01|4337.16|4336.76|4337.41|4337.01|4335.66|4335.26|736
1646061880000|2022-02-28 15:24:40|4336.91|4336.51|4337.41|4337.01|4337.66|4337.26|4336.78|4336.38|617
1646061890000|2022-02-28 15:24:50|4337.53|4337.13|4336.41|4336.01|4337.53|4337.13|4335.41|4335.01|776
1646061900000|2022-02-28 15:25:00|4335.91|4335.51|4336.53|4336.13|4337.41|4337.01|4335.41|4335.01|1009
1646061910000|2022-02-28 15:25:10|4336.28|4335.88|4336.41|4336.01|4337.53|4337.13|4336.16|4335.76|376
1646061920000|2022-02-28 15:25:20|4336.66|4336.26|4335.66|4335.26|4336.66|4336.26|4335.41|4335.01|552
1646061930000|2022-02-28 15:25:30|4335.91|4335.51|4336.16|4335.76|4336.41|4336.01|4334.91|4334.51|462
1646061940000|2022-02-28 15:25:40|4336.28|4335.88|4335.91|4335.51|4336.66|4336.26|4335.91|4335.51|234
1646061950000|2022-02-28 15:25:50|4336.16|4335.76|4334.91|4334.51|4336.41|4336.01|4334.16|4333.76|419
1646061960000|2022-02-28 15:26:00|4334.41|4334.01|4333.41|4333.01|4334.41|4334.01|4331.91|4331.51|932
1646061970000|2022-02-28 15:26:10|4333.16|4332.76|4331.66|4331.26|4333.16|4332.76|4331.66|4331.26|475
1646061980000|2022-02-28 15:26:20|4331.78|4331.38|4331.91|4331.51|4332.66|4332.26|4331.66|4331.26|421
1646061990000|2022-02-28 15:26:30|4331.78|4331.38|4332.41|4332.01|4333.16|4332.76|4331.66|4331.26|414
1646062000000|2022-02-28 15:26:40|4331.91|4331.51|4332.41|4332.01|4332.66|4332.26|4331.66|4331.26|459
1646062010000|2022-02-28 15:26:50|4332.66|4332.26|4333.66|4333.26|4334.16|4333.76|4332.41|4332.01|384
1646062020000|2022-02-28 15:27:00|4333.41|4333.01|4332.53|4332.13|4334.16|4333.76|4332.41|4332.01|402
1646062030000|2022-02-28 15:27:10|4332.41|4332.01|4333.91|4333.51|4334.16|4333.76|4332.16|4331.76|304
1646062040000|2022-02-28 15:27:20|4334.16|4333.76|4335.41|4335.01|4335.66|4335.26|4333.66|4333.26|495
1646062050000|2022-02-28 15:27:30|4335.16|4334.76|4335.16|4334.76|4335.41|4335.01|4334.66|4334.26|336
1646062060000|2022-02-28 15:27:40|4334.91|4334.51|4338.03|4337.63|4338.41|4338.01|4334.91|4334.51|679
1646062070000|2022-02-28 15:27:50|4337.91|4337.51|4340.16|4339.76|4340.16|4339.76|4337.41|4337.01|709
1646062080000|2022-02-28 15:28:00|4339.91|4339.51|4339.41|4339.01|4340.66|4340.26|4339.16|4338.76|933
1646062090000|2022-02-28 15:28:10|4339.16|4338.76|4339.66|4339.26|4340.16|4339.76|4338.91|4338.51|647
1646062100000|2022-02-28 15:28:20|4339.91|4339.51|4339.91|4339.51|4340.16|4339.76|4339.78|4339.38|368
1646062110000|2022-02-28 15:28:30|4340.16|4339.76|4338.66|4338.26|4340.16|4339.76|4338.41|4338.01|480
1646062120000|2022-02-28 15:28:40|4338.41|4338.01|4339.41|4339.01|4339.66|4339.26|4338.16|4337.76|380
1646062130000|2022-02-28 15:28:50|4339.66|4339.26|4339.91|4339.51|4340.91|4340.51|4339.41|4339.01|477
1646062140000|2022-02-28 15:29:00|4340.16|4339.76|4341.03|4340.63|4341.91|4341.51|4340.16|4339.76|1091
1646062150000|2022-02-28 15:29:10|4340.91|4340.51|4341.41|4341.01|4341.91|4341.51|4340.91|4340.51|489
1646062160000|2022-02-28 15:29:20|4341.91|4341.51|4339.66|4339.26|4342.16|4341.76|4339.66|4339.26|1147
1646062170000|2022-02-28 15:29:30|4339.41|4339.01|4338.66|4338.26|4339.66|4339.26|4338.66|4338.26|643
1646062180000|2022-02-28 15:29:40|4338.91|4338.51|4338.66|4338.26|4339.66|4339.26|4338.66|4338.26|501
1646062190000|2022-02-28 15:29:50|4338.41|4338.01|4336.28|4335.88|4338.41|4338.01|4336.28|4335.88|1001
1646062200000|2022-02-28 15:30:00|4336.41|4336.01|4337.41|4337.01|4337.66|4337.26|4335.66|4335.26|839
1646062210000|2022-02-28 15:30:10|4338.41|4338.01|4338.16|4337.76|4338.41|4338.01|4336.91|4336.51|322
1646062220000|2022-02-28 15:30:20|4338.41|4338.01|4340.41|4340.01|4340.41|4340.01|4338.41|4338.01|365
1646062230000|2022-02-28 15:30:30|4340.66|4340.26|4340.91|4340.51|4341.41|4341.01|4340.66|4340.26|268
1646062240000|2022-02-28 15:30:40|4341.41|4341.01|4341.03|4340.63|4341.91|4341.51|4340.66|4340.26|599
1646062250000|2022-02-28 15:30:50|4341.16|4340.76|4340.91|4340.51|4341.66|4341.26|4340.91|4340.51|399
1646062260000|2022-02-28 15:31:00|4340.66|4340.26|4343.16|4342.76|4343.16|4342.76|4340.66|4340.26|651
1646062270000|2022-02-28 15:31:10|4342.91|4342.51|4342.66|4342.26|4343.16|4342.76|4342.16|4341.76|544
1646062280000|2022-02-28 15:31:20|4342.41|4342.01|4341.16|4340.76|4342.41|4342.01|4340.66|4340.26|370
1646062290000|2022-02-28 15:31:30|4340.91|4340.51|4342.41|4342.01|4342.66|4342.26|4340.91|4340.51|264
1646062300000|2022-02-28 15:31:40|4342.66|4342.26|4343.16|4342.76|4343.91|4343.51|4342.41|4342.01|484
1646062310000|2022-02-28 15:31:50|4343.41|4343.01|4343.41|4343.01|4343.91|4343.51|4342.91|4342.51|238
1646062320000|2022-02-28 15:32:00|4343.91|4343.51|4344.91|4344.51|4345.41|4345.01|4343.91|4343.51|919
1646062330000|2022-02-28 15:32:10|4345.16|4344.76|4344.41|4344.01|4345.41|4345.01|4344.16|4343.76|653
1646062340000|2022-02-28 15:32:20|4344.16|4343.76|4343.66|4343.26|4344.91|4344.51|4343.66|4343.26|617
1646062350000|2022-02-28 15:32:30|4343.53|4343.13|4343.91|4343.51|4343.91|4343.51|4343.16|4342.76|480
1646062360000|2022-02-28 15:32:40|4344.41|4344.01|4344.91|4344.51|4345.16|4344.76|4344.16|4343.76|632
1646062370000|2022-02-28 15:32:50|4345.16|4344.76|4345.66|4345.26|4346.16|4345.76|4345.16|4344.76|493
1646062380000|2022-02-28 15:33:00|4345.41|4345.01|4347.66|4347.26|4347.66|4347.26|4345.41|4345.01|847
1646062390000|2022-02-28 15:33:10|4347.78|4347.38|4347.78|4347.38|4348.41|4348.01|4347.53|4347.13|679
1646062400000|2022-02-28 15:33:20|4347.41|4347.01|4347.16|4346.76|4347.78|4347.38|4346.66|4346.26|717
1646062410000|2022-02-28 15:33:30|4346.91|4346.51|4347.66|4347.26|4347.91|4347.51|4346.41|4346.01|385
1646062420000|2022-02-28 15:33:40|4347.41|4347.01|4348.41|4348.01|4348.41|4348.01|4347.41|4347.01|339
1646062430000|2022-02-28 15:33:50|4348.16|4347.76|4349.03|4348.63|4349.66|4349.26|4348.16|4347.76|805
1646062440000|2022-02-28 15:34:00|4348.91|4348.51|4349.16|4348.76|4350.41|4350.01|4348.91|4348.51|1033
1646062450000|2022-02-28 15:34:10|4348.91|4348.51|4347.91|4347.51|4348.91|4348.51|4347.91|4347.51|673
1646062460000|2022-02-28 15:34:20|4348.03|4347.63|4348.41|4348.01|4348.66|4348.26|4347.66|4347.26|462
1646062470000|2022-02-28 15:34:30|4348.53|4348.13|4344.91|4344.51|4348.66|4348.26|4342.66|4342.26|5565
1646062480000|2022-02-28 15:34:40|4344.41|4344.01|4344.16|4343.76|4344.66|4344.26|4343.03|4342.63|952
1646062490000|2022-02-28 15:34:50|4343.66|4343.26|4342.16|4341.76|4343.91|4343.51|4341.91|4341.51|1007
1646062500000|2022-02-28 15:35:00|4342.41|4342.01|4342.66|4342.26|4343.28|4342.88|4341.91|4341.51|835
1646062510000|2022-02-28 15:35:10|4342.91|4342.51|4345.16|4344.76|4345.66|4345.26|4342.91|4342.51|706
1646062520000|2022-02-28 15:35:20|4345.41|4345.01|4345.66|4345.26|4345.91|4345.51|4345.16|4344.76|553
1646062530000|2022-02-28 15:35:30|4345.91|4345.51|4345.66|4345.26|4345.91|4345.51|4345.16|4344.76|291
1646062540000|2022-02-28 15:35:40|4345.53|4345.13|4346.41|4346.01|4347.28|4346.88|4345.41|4345.01|521
1646062550000|2022-02-28 15:35:50|4346.66|4346.26|4347.66|4347.26|4348.66|4348.26|4346.66|4346.26|572
1646062560000|2022-02-28 15:36:00|4347.41|4347.01|4348.16|4347.76|4348.16|4347.76|4346.41|4346.01|887
1646062570000|2022-02-28 15:36:10|4348.41|4348.01|4347.03|4346.63|4348.41|4348.01|4346.91|4346.51|450
1646062580000|2022-02-28 15:36:20|4346.91|4346.51|4347.66|4347.26|4347.66|4347.26|4346.16|4345.76|503
1646062590000|2022-02-28 15:36:30|4348.16|4347.76|4348.91|4348.51|4348.91|4348.51|4347.91|4347.51|618
1646062600000|2022-02-28 15:36:40|4348.66|4348.26|4349.41|4349.01|4349.41|4349.01|4348.66|4348.26|589
1646062610000|2022-02-28 15:36:50|4349.16|4348.76|4350.91|4350.51|4351.16|4350.76|4348.91|4348.51|672
1646062620000|2022-02-28 15:37:00|4351.16|4350.76|4351.91|4351.51|4352.16|4351.76|4350.78|4350.38|913
1646062630000|2022-02-28 15:37:10|4352.03|4351.63|4348.41|4348.01|4352.16|4351.76|4348.16|4347.76|2554
1646062640000|2022-02-28 15:37:20|4348.16|4347.76|4348.66|4348.26|4349.16|4348.76|4347.78|4347.38|832
1646062650000|2022-02-28 15:37:30|4348.91|4348.51|4348.91|4348.51|4349.41|4349.01|4348.41|4348.01|353
1646062660000|2022-02-28 15:37:40|4349.16|4348.76|4348.66|4348.26|4349.16|4348.76|4348.16|4347.76|416
1646062670000|2022-02-28 15:37:50|4348.41|4348.01|4348.66|4348.26|4348.66|4348.26|4347.66|4347.26|323
1646062680000|2022-02-28 15:38:00|4349.41|4349.01|4349.16|4348.76|4349.91|4349.51|4348.78|4348.38|690
1646062690000|2022-02-28 15:38:10|4349.28|4348.88|4352.66|4352.26|4352.66|4352.26|4349.28|4348.88|1293
1646062700000|2022-02-28 15:38:20|4352.78|4352.38|4356.41|4356.01|4356.66|4356.26|4352.78|4352.38|2948
1646062710000|2022-02-28 15:38:30|4356.66|4356.26|4356.41|4356.01|4357.16|4356.76|4356.16|4355.76|1167
1646062720000|2022-02-28 15:38:40|4356.16|4355.76|4356.66|4356.26|4356.66|4356.26|4354.91|4354.51|903
1646062730000|2022-02-28 15:38:50|4356.03|4355.63|4354.66|4354.26|4356.16|4355.76|4353.91|4353.51|2593
1646062740000|2022-02-28 15:39:00|4354.41|4354.01|4356.16|4355.76|4356.66|4356.26|4354.41|4354.01|744
1646062750000|2022-02-28 15:39:10|4355.91|4355.51|4355.91|4355.51|4356.16|4355.76|4355.41|4355.01|463
1646062760000|2022-02-28 15:39:20|4355.66|4355.26|4354.53|4354.13|4355.66|4355.26|4354.53|4354.13|467
1646062770000|2022-02-28 15:39:30|4354.78|4354.38|4356.16|4355.76|4356.16|4355.76|4354.66|4354.26|520
1646062780000|2022-02-28 15:39:40|4356.03|4355.63|4355.41|4355.01|4356.16|4355.76|4355.41|4355.01|345
1646062790000|2022-02-28 15:39:50|4355.66|4355.26|4357.28|4356.88|4357.41|4357.01|4355.41|4355.01|843
1646062800000|2022-02-28 15:40:00|4357.41|4357.01|4356.78|4356.38|4358.41|4358.01|4356.78|4356.38|1102
1646062810000|2022-02-28 15:40:10|4356.66|4356.26|4356.66|4356.26|4356.66|4356.26|4355.41|4355.01|1057
1646062820000|2022-02-28 15:40:20|4356.91|4356.51|4356.91|4356.51|4357.41|4357.01|4356.41|4356.01|706
1646062830000|2022-02-28 15:40:30|4357.16|4356.76|4357.66|4357.26|4358.16|4357.76|4356.66|4356.26|511
1646062840000|2022-02-28 15:40:40|4357.91|4357.51|4357.91|4357.51|4358.66|4358.26|4357.66|4357.26|330
1646062850000|2022-02-28 15:40:50|4358.41|4358.01|4360.16|4359.76|4360.41|4360.01|4358.16|4357.76|1358
1646062860000|2022-02-28 15:41:00|4359.91|4359.51|4359.41|4359.01|4359.91|4359.51|4358.16|4357.76|1352
1646062870000|2022-02-28 15:41:10|4359.66|4359.26|4362.53|4362.13|4363.66|4363.26|4359.66|4359.26|2263
1646062880000|2022-02-28 15:41:20|4362.66|4362.26|4359.41|4359.01|4362.66|4362.26|4358.66|4358.26|4386
1646062890000|2022-02-28 15:41:30|4359.66|4359.26|4358.91|4358.51|4359.66|4359.26|4358.16|4357.76|705
1646062900000|2022-02-28 15:41:40|4358.41|4358.01|4358.91|4358.51|4359.16|4358.76|4358.16|4357.76|741
1646062910000|2022-02-28 15:41:50|4358.66|4358.26|4359.91|4359.51|4360.66|4360.26|4358.66|4358.26|402
1646062920000|2022-02-28 15:42:00|4360.41|4360.01|4360.16|4359.76|4360.91|4360.51|4359.91|4359.51|522
1646062930000|2022-02-28 15:42:10|4360.41|4360.01|4361.03|4360.63|4361.53|4361.13|4359.66|4359.26|873
1646062940000|2022-02-28 15:42:20|4360.78|4360.38|4360.16|4359.76|4361.66|4361.26|4359.91|4359.51|486
1646062950000|2022-02-28 15:42:30|4360.53|4360.13|4361.66|4361.26|4362.41|4362.01|4360.41|4360.01|640
1646062960000|2022-02-28 15:42:40|4362.16|4361.76|4361.66|4361.26|4362.16|4361.76|4360.41|4360.01|604
1646062970000|2022-02-28 15:42:50|4361.53|4361.13|4362.66|4362.26|4363.03|4362.63|4361.03|4360.63|1038
1646062980000|2022-02-28 15:43:00|4362.91|4362.51|4363.41|4363.01|4363.66|4363.26|4362.41|4362.01|494
1646062990000|2022-02-28 15:43:10|4363.16|4362.76|4364.66|4364.26|4364.91|4364.51|4362.91|4362.51|1406
1646063000000|2022-02-28 15:43:20|4364.91|4364.51|4365.16|4364.76|4365.16|4364.76|4364.53|4364.13|853
1646063010000|2022-02-28 15:43:30|4365.41|4365.01|4363.91|4363.51|4365.41|4365.01|4363.41|4363.01|863
1646063020000|2022-02-28 15:43:40|4363.78|4363.38|4363.16|4362.76|4364.66|4364.26|4363.16|4362.76|1374
1646063030000|2022-02-28 15:43:50|4363.03|4362.63|4363.66|4363.26|4365.16|4364.76|4362.78|4362.38|1356
1646063040000|2022-02-28 15:44:00|4363.41|4363.01|4361.16|4360.76|4363.41|4363.01|4360.66|4360.26|915
1646063050000|2022-02-28 15:44:10|4361.41|4361.01|4361.66|4361.26|4361.66|4361.26|4360.66|4360.26|490
1646063060000|2022-02-28 15:44:20|4361.41|4361.01|4363.16|4362.76|4363.41|4363.01|4361.16|4360.76|519
1646063070000|2022-02-28 15:44:30|4362.91|4362.51|4363.16|4362.76|4363.41|4363.01|4362.41|4362.01|305
1646063080000|2022-02-28 15:44:40|4363.41|4363.01|4363.91|4363.51|4364.41|4364.01|4363.41|4363.01|546
1646063090000|2022-02-28 15:44:50|4364.16|4363.76|4363.66|4363.26|4364.53|4364.13|4363.66|4363.26|626
1646063100000|2022-02-28 15:45:00|4363.91|4363.51|4365.41|4365.01|4365.66|4365.26|4363.66|4363.26|781
1646063110000|2022-02-28 15:45:10|4365.28|4364.88|4365.41|4365.01|4366.41|4366.01|4365.03|4364.63|739
1646063120000|2022-02-28 15:45:20|4365.53|4365.13|4364.03|4363.63|4365.66|4365.26|4363.91|4363.51|601
1646063130000|2022-02-28 15:45:30|4363.91|4363.51|4363.91|4363.51|4364.41|4364.01|4363.41|4363.01|425
1646063140000|2022-02-28 15:45:40|4363.78|4363.38|4363.91|4363.51|4364.16|4363.76|4363.41|4363.01|402
1646063150000|2022-02-28 15:45:50|4364.41|4364.01|4364.16|4363.76|4364.66|4364.26|4364.16|4363.76|445
1646063160000|2022-02-28 15:46:00|4364.41|4364.01|4364.16|4363.76|4364.41|4364.01|4363.41|4363.01|835
1646063170000|2022-02-28 15:46:10|4363.91|4363.51|4363.78|4363.38|4364.16|4363.76|4362.91|4362.51|775
1646063180000|2022-02-28 15:46:20|4363.66|4363.26|4363.91|4363.51|4364.91|4364.51|4363.41|4363.01|384
1646063190000|2022-02-28 15:46:30|4363.66|4363.26|4363.41|4363.01|4363.66|4363.26|4363.16|4362.76|488
1646063200000|2022-02-28 15:46:40|4363.16|4362.76|4362.66|4362.26|4363.41|4363.01|4362.41|4362.01|498
1646063210000|2022-02-28 15:46:50|4363.03|4362.63|4362.91|4362.51|4363.41|4363.01|4362.66|4362.26|296
1646063220000|2022-02-28 15:47:00|4363.03|4362.63|4363.16|4362.76|4363.66|4363.26|4362.66|4362.26|350
1646063230000|2022-02-28 15:47:10|4362.91|4362.51|4362.91|4362.51|4363.66|4363.26|4362.78|4362.38|175
1646063240000|2022-02-28 15:47:20|4363.03|4362.63|4362.91|4362.51|4363.41|4363.01|4362.78|4362.38|275
1646063250000|2022-02-28 15:47:30|4362.78|4362.38|4362.41|4362.01|4363.41|4363.01|4362.16|4361.76|635
1646063260000|2022-02-28 15:47:40|4362.53|4362.13|4364.16|4363.76|4364.66|4364.26|4362.53|4362.13|592
1646063270000|2022-02-28 15:47:50|4364.41|4364.01|4361.66|4361.26|4364.66|4364.26|4360.91|4360.51|695
1646063280000|2022-02-28 15:48:00|4361.91|4361.51|4360.41|4360.01|4361.91|4361.51|4359.66|4359.26|1247
1646063290000|2022-02-28 15:48:10|4360.16|4359.76|4359.66|4359.26|4360.66|4360.26|4359.16|4358.76|725
1646063300000|2022-02-28 15:48:20|4359.41|4359.01|4359.41|4359.01|4359.66|4359.26|4359.03|4358.63|677
1646063310000|2022-02-28 15:48:30|4359.16|4358.76|4360.66|4360.26|4361.16|4360.76|4359.16|4358.76|613
1646063320000|2022-02-28 15:48:40|4360.41|4360.01|4360.66|4360.26|4361.66|4361.26|4360.41|4360.01|502
1646063330000|2022-02-28 15:48:50|4360.41|4360.01|4360.16|4359.76|4360.41|4360.01|4358.91|4358.51|507
1646063340000|2022-02-28 15:49:00|4360.41|4360.01|4360.91|4360.51|4362.16|4361.76|4360.41|4360.01|390
1646063350000|2022-02-28 15:49:10|4361.16|4360.76|4361.16|4360.76|4361.66|4361.26|4360.41|4360.01|243
1646063360000|2022-02-28 15:49:20|4361.03|4360.63|4360.91|4360.51|4361.66|4361.26|4360.53|4360.13|325
1646063370000|2022-02-28 15:49:30|4361.16|4360.76|4360.66|4360.26|4361.66|4361.26|4360.41|4360.01|226
1646063380000|2022-02-28 15:49:40|4360.41|4360.01|4358.91|4358.51|4360.66|4360.26|4358.91|4358.51|344
1646063390000|2022-02-28 15:49:50|4359.03|4358.63|4359.41|4359.01|4359.66|4359.26|4358.91|4358.51|404
1646063400000|2022-02-28 15:50:00|4359.28|4358.88|4358.78|4358.38|4359.78|4359.38|4358.16|4357.76|490
1646063410000|2022-02-28 15:50:10|4358.91|4358.51|4358.78|4358.38|4358.91|4358.51|4357.91|4357.51|425
1646063420000|2022-02-28 15:50:20|4358.66|4358.26|4359.66|4359.26|4359.78|4359.38|4358.66|4358.26|229
1646063430000|2022-02-28 15:50:30|4359.41|4359.01|4359.28|4358.88|4359.66|4359.26|4359.28|4358.88|354
1646063440000|2022-02-28 15:50:40|4359.16|4358.76|4358.16|4357.76|4359.16|4358.76|4357.91|4357.51|376
1646063450000|2022-02-28 15:50:50|4358.28|4357.88|4356.91|4356.51|4358.28|4357.88|4356.91|4356.51|720
1646063460000|2022-02-28 15:51:00|4357.16|4356.76|4359.41|4359.01|4359.91|4359.51|4357.16|4356.76|580
1646063470000|2022-02-28 15:51:10|4359.66|4359.26|4358.16|4357.76|4359.91|4359.51|4357.91|4357.51|348
1646063480000|2022-02-28 15:51:20|4358.03|4357.63|4359.53|4359.13|4359.66|4359.26|4357.66|4357.26|224
1646063490000|2022-02-28 15:51:30|4359.66|4359.26|4361.16|4360.76|4361.41|4361.01|4359.41|4359.01|344
1646063500000|2022-02-28 15:51:40|4361.03|4360.63|4360.41|4360.01|4361.41|4361.01|4360.41|4360.01|294
1646063510000|2022-02-28 15:51:50|4360.66|4360.26|4361.41|4361.01|4361.78|4361.38|4360.41|4360.01|252
1646063520000|2022-02-28 15:52:00|4361.28|4360.88|4361.41|4361.01|4362.41|4362.01|4361.03|4360.63|628
1646063530000|2022-02-28 15:52:10|4361.16|4360.76|4362.16|4361.76|4363.28|4362.88|4361.16|4360.76|436
1646063540000|2022-02-28 15:52:20|4362.03|4361.63|4362.16|4361.76|4362.16|4361.76|4361.41|4361.01|323
1646063550000|2022-02-28 15:52:30|4362.53|4362.13|4364.91|4364.51|4364.91|4364.51|4362.53|4362.13|442
1646063560000|2022-02-28 15:52:40|4364.66|4364.26|4364.78|4364.38|4365.16|4364.76|4364.41|4364.01|431
1646063570000|2022-02-28 15:52:50|4364.91|4364.51|4364.66|4364.26|4365.16|4364.76|4364.16|4363.76|250
1646063580000|2022-02-28 15:53:00|4365.41|4365.01|4363.41|4363.01|4365.41|4365.01|4363.41|4363.01|505
1646063590000|2022-02-28 15:53:10|4363.16|4362.76|4362.66|4362.26|4363.91|4363.51|4362.16|4361.76|1344
1646063600000|2022-02-28 15:53:20|4362.91|4362.51|4362.91|4362.51|4363.16|4362.76|4361.91|4361.51|370
1646063610000|2022-02-28 15:53:30|4362.78|4362.38|4361.16|4360.76|4363.03|4362.63|4360.91|4360.51|306
1646063620000|2022-02-28 15:53:40|4361.03|4360.63|4360.91|4360.51|4361.41|4361.01|4360.66|4360.26|237
1646063630000|2022-02-28 15:53:50|4360.78|4360.38|4360.41|4360.01|4360.78|4360.38|4359.91|4359.51|244
1646063640000|2022-02-28 15:54:00|4359.91|4359.51|4360.16|4359.76|4361.03|4360.63|4359.66|4359.26|419
1646063650000|2022-02-28 15:54:10|4360.41|4360.01|4360.66|4360.26|4361.41|4361.01|4360.28|4359.88|241
1646063660000|2022-02-28 15:54:20|4360.78|4360.38|4361.41|4361.01|4361.78|4361.38|4360.78|4360.38|156
1646063670000|2022-02-28 15:54:30|4361.78|4361.38|4361.41|4361.01|4361.91|4361.51|4361.41|4361.01|215
1646063680000|2022-02-28 15:54:40|4361.16|4360.76|4360.41|4360.01|4361.41|4361.01|4360.41|4360.01|196
1646063690000|2022-02-28 15:54:50|4360.66|4360.26|4360.91|4360.51|4361.41|4361.01|4360.03|4359.63|182
1646063700000|2022-02-28 15:55:00|4361.03|4360.63|4362.16|4361.76|4362.78|4362.38|4360.91|4360.51|354
1646063710000|2022-02-28 15:55:10|4362.28|4361.88|4363.16|4362.76|4363.66|4363.26|4361.78|4361.38|786
1646063720000|2022-02-28 15:55:20|4363.41|4363.01|4363.66|4363.26|4364.03|4363.63|4363.28|4362.88|380
1646063730000|2022-02-28 15:55:30|4363.16|4362.76|4363.91|4363.51|4363.91|4363.51|4363.16|4362.76|178
1646063740000|2022-02-28 15:55:40|4364.41|4364.01|4365.66|4365.26|4365.91|4365.51|4363.78|4363.38|634
1646063750000|2022-02-28 15:55:50|4365.41|4365.01|4363.91|4363.51|4365.91|4365.51|4363.91|4363.51|502
1646063760000|2022-02-28 15:56:00|4363.66|4363.26|4362.91|4362.51|4363.91|4363.51|4362.66|4362.26|373
1646063770000|2022-02-28 15:56:10|4362.66|4362.26|4364.41|4364.01|4364.66|4364.26|4362.66|4362.26|265
1646063780000|2022-02-28 15:56:20|4364.66|4364.26|4364.66|4364.26|4365.41|4365.01|4364.66|4364.26|233
1646063790000|2022-02-28 15:56:30|4364.91|4364.51|4365.91|4365.51|4365.91|4365.51|4364.91|4364.51|410
1646063800000|2022-02-28 15:56:40|4366.16|4365.76|4368.16|4367.76|4368.16|4367.76|4365.16|4364.76|2289
1646063810000|2022-02-28 15:56:50|4368.41|4368.01|4369.16|4368.76|4369.66|4369.26|4368.41|4368.01|1625
1646063820000|2022-02-28 15:57:00|4369.41|4369.01|4366.41|4366.01|4369.41|4369.01|4366.41|4366.01|2247
1646063830000|2022-02-28 15:57:10|4366.28|4365.88|4365.78|4365.38|4367.16|4366.76|4365.41|4365.01|693
1646063840000|2022-02-28 15:57:20|4365.53|4365.13|4365.16|4364.76|4365.91|4365.51|4365.03|4364.63|389
1646063850000|2022-02-28 15:57:30|4364.91|4364.51|4364.91|4364.51|4365.41|4365.01|4364.66|4364.26|261
1646063860000|2022-02-28 15:57:40|4364.66|4364.26|4363.16|4362.76|4364.66|4364.26|4362.91|4362.51|1001
1646063870000|2022-02-28 15:57:50|4363.28|4362.88|4363.41|4363.01|4363.66|4363.26|4363.03|4362.63|273
1646063880000|2022-02-28 15:58:00|4363.28|4362.88|4363.03|4362.63|4363.53|4363.13|4362.41|4362.01|418
1646063890000|2022-02-28 15:58:10|4362.91|4362.51|4362.41|4362.01|4363.16|4362.76|4362.41|4362.01|276
1646063900000|2022-02-28 15:58:20|4362.66|4362.26|4362.78|4362.38|4363.16|4362.76|4362.41|4362.01|347
1646063910000|2022-02-28 15:58:30|4362.91|4362.51|4364.41|4364.01|4364.91|4364.51|4362.66|4362.26|377
1646063920000|2022-02-28 15:58:40|4364.66|4364.26|4365.78|4365.38|4365.78|4365.38|4364.66|4364.26|278
1646063930000|2022-02-28 15:58:50|4365.66|4365.26|4366.66|4366.26|4367.16|4366.76|4365.66|4365.26|521
1646063940000|2022-02-28 15:59:00|4367.03|4366.63|4365.91|4365.51|4367.16|4366.76|4365.41|4365.01|380
1646063950000|2022-02-28 15:59:10|4366.16|4365.76|4366.16|4365.76|4366.53|4366.13|4365.16|4364.76|369
1646063960000|2022-02-28 15:59:20|4366.28|4365.88|4365.16|4364.76|4366.41|4366.01|4364.78|4364.38|199
1646063970000|2022-02-28 15:59:30|4364.78|4364.38|4366.16|4365.76|4366.16|4365.76|4364.66|4364.26|355
1646063980000|2022-02-28 15:59:40|4366.28|4365.88|4365.41|4365.01|4366.41|4366.01|4364.91|4364.51|214
1646063990000|2022-02-28 15:59:50|4365.16|4364.76|4366.41|4366.01|4366.91|4366.51|4365.16|4364.76|341
1646064000000|2022-02-28 16:00:00|4366.66|4366.26|4367.66|4367.26|4368.16|4367.76|4366.66|4366.26|622
1646064010000|2022-02-28 16:00:10|4367.53|4367.13|4365.66|4365.26|4368.16|4367.76|4364.91|4364.51|688
1646064020000|2022-02-28 16:00:20|4365.41|4365.01|4365.78|4365.38|4365.91|4365.51|4364.91|4364.51|363
1646064030000|2022-02-28 16:00:30|4365.91|4365.51|4367.16|4366.76|4367.16|4366.76|4365.41|4365.01|360
1646064040000|2022-02-28 16:00:40|4367.03|4366.63|4368.91|4368.51|4368.91|4368.51|4366.91|4366.51|646
1646064050000|2022-02-28 16:00:50|4368.66|4368.26|4367.28|4366.88|4368.66|4368.26|4367.16|4366.76|238
1646064060000|2022-02-28 16:01:00|4367.16|4366.76|4367.28|4366.88|4367.78|4367.38|4366.66|4366.26|273
1646064070000|2022-02-28 16:01:10|4367.41|4367.01|4369.53|4369.13|4369.66|4369.26|4366.78|4366.38|639
1646064080000|2022-02-28 16:01:20|4369.41|4369.01|4368.66|4368.26|4369.66|4369.26|4368.41|4368.01|420
1646064090000|2022-02-28 16:01:30|4368.53|4368.13|4368.16|4367.76|4368.66|4368.26|4367.66|4367.26|285
1646064100000|2022-02-28 16:01:40|4368.03|4367.63|4367.78|4367.38|4368.41|4368.01|4367.16|4366.76|249
1646064110000|2022-02-28 16:01:50|4367.66|4367.26|4368.41|4368.01|4368.66|4368.26|4367.16|4366.76|481
1646064120000|2022-02-28 16:02:00|4368.53|4368.13|4367.66|4367.26|4369.28|4368.88|4367.16|4366.76|410
1646064130000|2022-02-28 16:02:10|4367.28|4366.88|4367.53|4367.13|4368.41|4368.01|4366.91|4366.51|370
1646064140000|2022-02-28 16:02:20|4367.41|4367.01|4368.41|4368.01|4368.53|4368.13|4367.16|4366.76|256
1646064150000|2022-02-28 16:02:30|4368.53|4368.13|4369.41|4369.01|4369.91|4369.51|4368.16|4367.76|441
1646064160000|2022-02-28 16:02:40|4369.16|4368.76|4369.91|4369.51|4370.66|4370.26|4369.03|4368.63|609
1646064170000|2022-02-28 16:02:50|4369.78|4369.38|4369.78|4369.38|4370.16|4369.76|4369.53|4369.13|521
1646064180000|2022-02-28 16:03:00|4369.91|4369.51|4367.41|4367.01|4369.91|4369.51|4367.41|4367.01|623
1646064190000|2022-02-28 16:03:10|4367.53|4367.13|4366.41|4366.01|4367.53|4367.13|4365.66|4365.26|872
1646064200000|2022-02-28 16:03:20|4366.16|4365.76|4367.16|4366.76|4367.28|4366.88|4366.16|4365.76|289
1646064210000|2022-02-28 16:03:30|4367.66|4367.26|4368.41|4368.01|4368.66|4368.26|4366.41|4366.01|739
1646064220000|2022-02-28 16:03:40|4368.16|4367.76|4369.16|4368.76|4370.03|4369.63|4368.16|4367.76|499
1646064230000|2022-02-28 16:03:50|4369.41|4369.01|4370.28|4369.88|4370.66|4370.26|4369.16|4368.76|802
1646064240000|2022-02-28 16:04:00|4370.41|4370.01|4370.66|4370.26|4370.91|4370.51|4369.91|4369.51|314
1646064250000|2022-02-28 16:04:10|4370.41|4370.01|4372.16|4371.76|4372.66|4372.26|4370.16|4369.76|807
1646064260000|2022-02-28 16:04:20|4371.91|4371.51|4371.16|4370.76|4372.66|4372.26|4371.16|4370.76|490
1646064270000|2022-02-28 16:04:30|4371.28|4370.88|4371.41|4371.01|4372.16|4371.76|4371.16|4370.76|244
1646064280000|2022-02-28 16:04:40|4371.53|4371.13|4371.16|4370.76|4371.53|4371.13|4370.66|4370.26|467
1646064290000|2022-02-28 16:04:50|4370.91|4370.51|4369.91|4369.51|4370.91|4370.51|4369.66|4369.26|364
1646064300000|2022-02-28 16:05:00|4369.66|4369.26|4368.53|4368.13|4370.41|4370.01|4368.53|4368.13|495
1646064310000|2022-02-28 16:05:10|4368.41|4368.01|4367.16|4366.76|4368.66|4368.26|4366.66|4366.26|529
1646064320000|2022-02-28 16:05:20|4366.91|4366.51|4366.91|4366.51|4367.41|4367.01|4366.41|4366.01|333
1646064330000|2022-02-28 16:05:30|4367.41|4367.01|4367.66|4367.26|4368.16|4367.76|4366.91|4366.51|229
1646064340000|2022-02-28 16:05:40|4368.03|4367.63|4367.66|4367.26|4368.91|4368.51|4367.03|4366.63|351
1646064350000|2022-02-28 16:05:50|4367.91|4367.51|4367.41|4367.01|4368.41|4368.01|4367.41|4367.01|230
1646064360000|2022-02-28 16:06:00|4366.91|4366.51|4366.66|4366.26|4367.41|4367.01|4366.53|4366.13|327
1646064370000|2022-02-28 16:06:10|4366.91|4366.51|4366.78|4366.38|4366.91|4366.51|4365.16|4364.76|417
1646064380000|2022-02-28 16:06:20|4367.16|4366.76|4367.66|4367.26|4367.66|4367.26|4366.66|4366.26|443
1646064390000|2022-02-28 16:06:30|4367.41|4367.01|4368.28|4367.88|4368.91|4368.51|4367.16|4366.76|344
1646064400000|2022-02-28 16:06:40|4368.16|4367.76|4366.91|4366.51|4368.66|4368.26|4366.91|4366.51|713
1646064410000|2022-02-28 16:06:50|4366.66|4366.26|4366.16|4365.76|4366.66|4366.26|4365.66|4365.26|526
1646064420000|2022-02-28 16:07:00|4366.41|4366.01|4365.16|4364.76|4366.66|4366.26|4364.66|4364.26|557
1646064430000|2022-02-28 16:07:10|4364.91|4364.51|4365.91|4365.51|4366.16|4365.76|4364.41|4364.01|599
1646064440000|2022-02-28 16:07:20|4366.16|4365.76|4366.91|4366.51|4367.16|4366.76|4365.91|4365.51|214
1646064450000|2022-02-28 16:07:30|4367.16|4366.76|4366.41|4366.01|4367.16|4366.76|4366.16|4365.76|196
1646064460000|2022-02-28 16:07:40|4366.28|4365.88|4366.16|4365.76|4366.53|4366.13|4366.16|4365.76|118
1646064470000|2022-02-28 16:07:50|4366.03|4365.63|4367.03|4366.63|4367.41|4367.01|4365.66|4365.26|394
1646064480000|2022-02-28 16:08:00|4367.16|4366.76|4366.41|4366.01|4367.66|4367.26|4366.41|4366.01|314
1646064490000|2022-02-28 16:08:10|4366.16|4365.76|4366.78|4366.38|4367.66|4367.26|4366.16|4365.76|446
1646064500000|2022-02-28 16:08:20|4366.66|4366.26|4366.66|4366.26|4366.66|4366.26|4365.91|4365.51|539
1646064510000|2022-02-28 16:08:30|4366.91|4366.51|4367.28|4366.88|4367.53|4367.13|4366.28|4365.88|274
1646064520000|2022-02-28 16:08:40|4367.41|4367.01|4365.41|4365.01|4367.41|4367.01|4365.41|4365.01|782
1646064530000|2022-02-28 16:08:50|4365.16|4364.76|4366.53|4366.13|4366.91|4366.51|4365.16|4364.76|407
1646064540000|2022-02-28 16:09:00|4366.66|4366.26|4364.41|4364.01|4366.66|4366.26|4364.41|4364.01|648
1646064550000|2022-02-28 16:09:10|4364.66|4364.26|4365.16|4364.76|4365.66|4365.26|4364.41|4364.01|368
1646064560000|2022-02-28 16:09:20|4365.03|4364.63|4365.16|4364.76|4365.16|4364.76|4364.66|4364.26|201
1646064570000|2022-02-28 16:09:30|4364.91|4364.51|4364.66|4364.26|4365.78|4365.38|4364.66|4364.26|382
1646064580000|2022-02-28 16:09:40|4364.91|4364.51|4366.03|4365.63|4366.16|4365.76|4364.78|4364.38|236
1646064590000|2022-02-28 16:09:50|4365.91|4365.51|4367.16|4366.76|4367.41|4367.01|4365.66|4365.26|462
1646064600000|2022-02-28 16:10:00|4367.66|4367.26|4367.41|4367.01|4367.66|4367.26|4366.41|4366.01|404
1646064610000|2022-02-28 16:10:10|4367.66|4367.26|4367.16|4366.76|4367.91|4367.51|4366.66|4366.26|241
1646064620000|2022-02-28 16:10:20|4366.91|4366.51|4366.91|4366.51|4367.91|4367.51|4366.66|4366.26|273
1646064630000|2022-02-28 16:10:30|4367.03|4366.63|4366.41|4366.01|4367.16|4366.76|4366.41|4366.01|313
1646064640000|2022-02-28 16:10:40|4366.16|4365.76|4363.91|4363.51|4366.16|4365.76|4363.78|4363.38|779
1646064650000|2022-02-28 16:10:50|4363.66|4363.26|4363.66|4363.26|4364.16|4363.76|4363.41|4363.01|460
1646064660000|2022-02-28 16:11:00|4363.91|4363.51|4362.66|4362.26|4364.03|4363.63|4362.16|4361.76|703
1646064670000|2022-02-28 16:11:10|4362.78|4362.38|4364.16|4363.76|4364.16|4363.76|4362.41|4362.01|499
1646064680000|2022-02-28 16:11:20|4363.91|4363.51|4364.91|4364.51|4365.16|4364.76|4363.91|4363.51|292
1646064690000|2022-02-28 16:11:30|4364.66|4364.26|4364.91|4364.51|4365.66|4365.26|4364.16|4363.76|705
1646064700000|2022-02-28 16:11:40|4364.78|4364.38|4365.41|4365.01|4365.41|4365.01|4364.53|4364.13|254
1646064710000|2022-02-28 16:11:50|4365.66|4365.26|4367.91|4367.51|4368.66|4368.26|4365.66|4365.26|491
1646064720000|2022-02-28 16:12:00|4367.41|4367.01|4369.16|4368.76|4369.16|4368.76|4367.16|4366.76|434
1646064730000|2022-02-28 16:12:10|4369.28|4368.88|4370.66|4370.26|4371.16|4370.76|4369.28|4368.88|812
1646064740000|2022-02-28 16:12:20|4370.78|4370.38|4369.16|4368.76|4370.91|4370.51|4368.91|4368.51|646
1646064750000|2022-02-28 16:12:30|4369.41|4369.01|4369.41|4369.01|4370.16|4369.76|4368.91|4368.51|318
1646064760000|2022-02-28 16:12:40|4369.66|4369.26|4369.16|4368.76|4369.66|4369.26|4368.66|4368.26|164
1646064770000|2022-02-28 16:12:50|4369.66|4369.26|4369.66|4369.26|4369.91|4369.51|4368.91|4368.51|275
1646064780000|2022-02-28 16:13:00|4369.78|4369.38|4370.41|4370.01|4370.66|4370.26|4369.41|4369.01|507
1646064790000|2022-02-28 16:13:10|4370.16|4369.76|4369.66|4369.26|4370.91|4370.51|4369.66|4369.26|898
1646064800000|2022-02-28 16:13:20|4369.16|4368.76|4368.41|4368.01|4369.28|4368.88|4368.41|4368.01|235
1646064810000|2022-02-28 16:13:30|4368.66|4368.26|4368.41|4368.01|4368.78|4368.38|4367.91|4367.51|277
1646064820000|2022-02-28 16:13:40|4368.66|4368.26|4368.16|4367.76|4368.91|4368.51|4367.66|4367.26|177
1646064830000|2022-02-28 16:13:50|4368.41|4368.01|4368.41|4368.01|4369.41|4369.01|4368.41|4368.01|204
1646064840000|2022-02-28 16:14:00|4368.16|4367.76|4368.28|4367.88|4368.66|4368.26|4367.41|4367.01|311
1646064850000|2022-02-28 16:14:10|4368.16|4367.76|4367.91|4367.51|4368.91|4368.51|4367.66|4367.26|234
1646064860000|2022-02-28 16:14:20|4368.16|4367.76|4367.41|4367.01|4369.16|4368.76|4367.16|4366.76|521
1646064870000|2022-02-28 16:14:30|4367.16|4366.76|4366.91|4366.51|4367.16|4366.76|4366.66|4366.26|239
1646064880000|2022-02-28 16:14:40|4367.16|4366.76|4366.16|4365.76|4367.41|4367.01|4365.66|4365.26|212
1646064890000|2022-02-28 16:14:50|4365.66|4365.26|4365.41|4365.01|4365.91|4365.51|4364.91|4364.51|302
1646064900000|2022-02-28 16:15:00|4365.16|4364.76|4367.16|4366.76|4367.41|4367.01|4365.16|4364.76|419
1646064910000|2022-02-28 16:15:10|4367.03|4366.63|4367.41|4367.01|4367.66|4367.26|4366.66|4366.26|286
1646064920000|2022-02-28 16:15:20|4367.91|4367.51|4365.91|4365.51|4367.91|4367.51|4365.66|4365.26|278
1646064930000|2022-02-28 16:15:30|4365.66|4365.26|4365.41|4365.01|4366.16|4365.76|4365.16|4364.76|239
1646064940000|2022-02-28 16:15:40|4365.28|4364.88|4366.03|4365.63|4366.16|4365.76|4364.66|4364.26|330
1646064950000|2022-02-28 16:15:50|4366.16|4365.76|4366.78|4366.38|4366.91|4366.51|4366.16|4365.76|173
1646064960000|2022-02-28 16:16:00|4366.66|4366.26|4366.41|4366.01|4367.66|4367.26|4366.03|4365.63|281
1646064970000|2022-02-28 16:16:10|4366.16|4365.76|4366.53|4366.13|4367.16|4366.76|4365.66|4365.26|241
1646064980000|2022-02-28 16:16:20|4366.41|4366.01|4367.16|4366.76|4367.41|4367.01|4366.41|4366.01|257
1646064990000|2022-02-28 16:16:30|4367.41|4367.01|4368.41|4368.01|4369.16|4368.76|4367.16|4366.76|445
1646065000000|2022-02-28 16:16:40|4368.16|4367.76|4368.91|4368.51|4369.16|4368.76|4368.16|4367.76|216
1646065010000|2022-02-28 16:16:50|4369.41|4369.01|4368.91|4368.51|4370.16|4369.76|4368.78|4368.38|355
1646065020000|2022-02-28 16:17:00|4369.03|4368.63|4369.66|4369.26|4370.16|4369.76|4369.03|4368.63|168
1646065030000|2022-02-28 16:17:10|4369.41|4369.01|4369.41|4369.01|4369.91|4369.51|4368.91|4368.51|220
1646065040000|2022-02-28 16:17:20|4369.16|4368.76|4366.91|4366.51|4369.16|4368.76|4366.78|4366.38|246
1646065050000|2022-02-28 16:17:30|4366.78|4366.38|4367.91|4367.51|4367.91|4367.51|4366.66|4366.26|189
1646065060000|2022-02-28 16:17:40|4367.66|4367.26|4369.41|4369.01|4369.41|4369.01|4367.53|4367.13|211
1646065070000|2022-02-28 16:17:50|4369.66|4369.26|4368.03|4367.63|4369.66|4369.26|4367.66|4367.26|442
1646065080000|2022-02-28 16:18:00|4367.91|4367.51|4367.16|4366.76|4368.16|4367.76|4366.91|4366.51|323
1646065090000|2022-02-28 16:18:10|4366.91|4366.51|4367.66|4367.26|4367.91|4367.51|4366.66|4366.26|110
1646065100000|2022-02-28 16:18:20|4368.28|4367.88|4372.28|4371.88|4372.41|4372.01|4368.28|4367.88|1498
1646065110000|2022-02-28 16:18:30|4372.41|4372.01|4374.91|4374.51|4375.41|4375.01|4372.16|4371.76|1706
1646065120000|2022-02-28 16:18:40|4374.66|4374.26|4374.16|4373.76|4374.66|4374.26|4373.41|4373.01|774
1646065130000|2022-02-28 16:18:50|4374.28|4373.88|4374.66|4374.26|4374.66|4374.26|4374.16|4373.76|624
1646065140000|2022-02-28 16:19:00|4374.41|4374.01|4373.91|4373.51|4374.66|4374.26|4372.91|4372.51|1113
1646065150000|2022-02-28 16:19:10|4373.28|4372.88|4372.78|4372.38|4373.91|4373.51|4372.66|4372.26|433
1646065160000|2022-02-28 16:19:20|4372.66|4372.26|4375.91|4375.51|4376.78|4376.38|4372.66|4372.26|1042
1646065170000|2022-02-28 16:19:30|4375.66|4375.26|4374.66|4374.26|4376.16|4375.76|4374.66|4374.26|793
1646065180000|2022-02-28 16:19:40|4374.78|4374.38|4372.91|4372.51|4374.78|4374.38|4371.91|4371.51|1257
1646065190000|2022-02-28 16:19:50|4372.66|4372.26|4373.03|4372.63|4373.41|4373.01|4372.41|4372.01|732
1646065200000|2022-02-28 16:20:00|4372.91|4372.51|4374.41|4374.01|4374.41|4374.01|4372.66|4372.26|391
1646065210000|2022-02-28 16:20:10|4374.16|4373.76|4374.41|4374.01|4375.03|4374.63|4373.41|4373.01|735
1646065220000|2022-02-28 16:20:20|4374.16|4373.76|4373.41|4373.01|4374.16|4373.76|4373.16|4372.76|365
1646065230000|2022-02-28 16:20:30|4373.16|4372.76|4374.16|4373.76|4374.16|4373.76|4372.91|4372.51|308
1646065240000|2022-02-28 16:20:40|4374.41|4374.01|4375.16|4374.76|4375.16|4374.76|4373.91|4373.51|387
1646065250000|2022-02-28 16:20:50|4375.66|4375.26|4377.66|4377.26|4377.66|4377.26|4375.41|4375.01|969
1646065260000|2022-02-28 16:21:00|4377.16|4376.76|4376.41|4376.01|4377.41|4377.01|4375.91|4375.51|456
1646065270000|2022-02-28 16:21:10|4376.28|4375.88|4376.28|4375.88|4376.41|4376.01|4375.91|4375.51|221
1646065280000|2022-02-28 16:21:20|4376.16|4375.76|4374.41|4374.01|4376.66|4376.26|4374.41|4374.01|1210
1646065290000|2022-02-28 16:21:30|4374.66|4374.26|4373.91|4373.51|4374.66|4374.26|4373.91|4373.51|612
1646065300000|2022-02-28 16:21:40|4374.16|4373.76|4376.91|4376.51|4376.91|4376.51|4374.16|4373.76|671
1646065310000|2022-02-28 16:21:50|4376.78|4376.38|4374.66|4374.26|4376.91|4376.51|4374.66|4374.26|627
1646065320000|2022-02-28 16:22:00|4374.91|4374.51|4376.41|4376.01|4376.41|4376.01|4374.91|4374.51|612
1646065330000|2022-02-28 16:22:10|4376.03|4375.63|4375.91|4375.51|4376.16|4375.76|4374.66|4374.26|881
1646065340000|2022-02-28 16:22:20|4375.66|4375.26|4377.16|4376.76|4377.16|4376.76|4375.66|4375.26|396
1646065350000|2022-02-28 16:22:30|4377.03|4376.63|4377.41|4377.01|4377.66|4377.26|4376.41|4376.01|522
1646065360000|2022-02-28 16:22:40|4377.28|4376.88|4379.16|4378.76|4379.16|4378.76|4377.28|4376.88|1088
1646065370000|2022-02-28 16:22:50|4379.03|4378.63|4378.66|4378.26|4379.41|4379.01|4378.66|4378.26|539
1646065380000|2022-02-28 16:23:00|4378.53|4378.13|4377.66|4377.26|4378.53|4378.13|4377.28|4376.88|526
1646065390000|2022-02-28 16:23:10|4377.91|4377.51|4378.16|4377.76|4378.16|4377.76|4377.16|4376.76|387
1646065400000|2022-02-28 16:23:20|4378.41|4378.01|4378.91|4378.51|4378.91|4378.51|4377.91|4377.51|382
1646065410000|2022-02-28 16:23:30|4378.78|4378.38|4379.16|4378.76|4379.41|4379.01|4378.66|4378.26|311
1646065420000|2022-02-28 16:23:40|4379.41|4379.01|4379.66|4379.26|4379.91|4379.51|4379.41|4379.01|532
1646065430000|2022-02-28 16:23:50|4379.91|4379.51|4380.16|4379.76|4380.66|4380.26|4379.91|4379.51|461
1646065440000|2022-02-28 16:24:00|4380.41|4380.01|4379.16|4378.76|4380.41|4380.01|4378.91|4378.51|680
1646065450000|2022-02-28 16:24:10|4378.91|4378.51|4379.66|4379.26|4379.66|4379.26|4378.91|4378.51|234
1646065460000|2022-02-28 16:24:20|4379.91|4379.51|4379.91|4379.51|4379.91|4379.51|4379.41|4379.01|314
1646065470000|2022-02-28 16:24:30|4379.66|4379.26|4379.91|4379.51|4380.16|4379.76|4379.66|4379.26|361
1646065480000|2022-02-28 16:24:40|4380.16|4379.76|4380.66|4380.26|4380.66|4380.26|4380.03|4379.63|429
1646065490000|2022-02-28 16:24:50|4380.91|4380.51|4380.91|4380.51|4381.41|4381.01|4380.41|4380.01|680
1646065500000|2022-02-28 16:25:00|4380.66|4380.26|4380.41|4380.01|4380.91|4380.51|4380.16|4379.76|388
1646065510000|2022-02-28 16:25:10|4380.16|4379.76|4380.66|4380.26|4380.66|4380.26|4379.91|4379.51|299
1646065520000|2022-02-28 16:25:20|4380.78|4380.38|4380.41|4380.01|4380.91|4380.51|4380.28|4379.88|209
1646065530000|2022-02-28 16:25:30|4380.16|4379.76|4379.91|4379.51|4380.66|4380.26|4379.66|4379.26|387
1646065540000|2022-02-28 16:25:40|4379.66|4379.26|4377.91|4377.51|4380.16|4379.76|4377.91|4377.51|1411
1646065550000|2022-02-28 16:25:50|4378.16|4377.76|4378.16|4377.76|4378.41|4378.01|4377.91|4377.51|416
1646065560000|2022-02-28 16:26:00|4379.41|4379.01|4378.66|4378.26|4379.66|4379.26|4378.66|4378.26|780
1646065570000|2022-02-28 16:26:10|4378.78|4378.38|4379.16|4378.76|4379.16|4378.76|4378.66|4378.26|414
1646065580000|2022-02-28 16:26:20|4379.03|4378.63|4380.16|4379.76|4380.16|4379.76|4378.91|4378.51|538
1646065590000|2022-02-28 16:26:30|4380.41|4380.01|4383.16|4382.76|4383.16|4382.76|4380.41|4380.01|1221
1646065600000|2022-02-28 16:26:40|4383.41|4383.01|4383.41|4383.01|4383.91|4383.51|4382.66|4382.26|1256
1646065610000|2022-02-28 16:26:50|4383.16|4382.76|4382.53|4382.13|4383.16|4382.76|4382.16|4381.76|403
1646065620000|2022-02-28 16:27:00|4382.41|4382.01|4382.66|4382.26|4383.03|4382.63|4382.41|4382.01|246
1646065630000|2022-02-28 16:27:10|4382.78|4382.38|4381.91|4381.51|4382.91|4382.51|4380.91|4380.51|718
1646065640000|2022-02-28 16:27:20|4381.66|4381.26|4379.91|4379.51|4381.66|4381.26|4379.66|4379.26|605
1646065650000|2022-02-28 16:27:30|4380.16|4379.76|4379.16|4378.76|4380.41|4380.01|4379.16|4378.76|582
1646065660000|2022-02-28 16:27:40|4378.91|4378.51|4379.41|4379.01|4379.41|4379.01|4378.66|4378.26|495
1646065670000|2022-02-28 16:27:50|4379.91|4379.51|4379.91|4379.51|4380.66|4380.26|4379.91|4379.51|688
1646065680000|2022-02-28 16:28:00|4380.16|4379.76|4380.91|4380.51|4381.66|4381.26|4379.91|4379.51|564
1646065690000|2022-02-28 16:28:10|4381.16|4380.76|4381.16|4380.76|4381.66|4381.26|4380.66|4380.26|272
1646065700000|2022-02-28 16:28:20|4381.03|4380.63|4383.28|4382.88|4383.91|4383.51|4381.03|4380.63|945
1646065710000|2022-02-28 16:28:30|4383.16|4382.76|4383.41|4383.01|4384.16|4383.76|4382.91|4382.51|705
1646065720000|2022-02-28 16:28:40|4383.16|4382.76|4384.66|4384.26|4384.91|4384.51|4383.16|4382.76|678
1646065730000|2022-02-28 16:28:50|4384.91|4384.51|4385.66|4385.26|4386.16|4385.76|4384.91|4384.51|1006
1646065740000|2022-02-28 16:29:00|4385.41|4385.01|4383.91|4383.51|4385.41|4385.01|4383.91|4383.51|1092
1646065750000|2022-02-28 16:29:10|4383.66|4383.26|4384.66|4384.26|4384.91|4384.51|4383.66|4383.26|685
1646065760000|2022-02-28 16:29:20|4384.91|4384.51|4385.91|4385.51|4386.03|4385.63|4384.66|4384.26|544
1646065770000|2022-02-28 16:29:30|4386.16|4385.76|4385.41|4385.01|4386.41|4386.01|4384.91|4384.51|1114
1646065780000|2022-02-28 16:29:40|4385.16|4384.76|4385.16|4384.76|4385.66|4385.26|4384.41|4384.01|819
1646065790000|2022-02-28 16:29:50|4384.91|4384.51|4383.66|4383.26|4384.91|4384.51|4383.66|4383.26|902
1646065800000|2022-02-28 16:30:00|4384.16|4383.76|4382.91|4382.51|4384.66|4384.26|4382.16|4381.76|1287
1646065810000|2022-02-28 16:30:10|4382.66|4382.26|4383.66|4383.26|4383.66|4383.26|4382.41|4382.01|528
1646065820000|2022-02-28 16:30:20|4383.41|4383.01|4383.91|4383.51|4384.16|4383.76|4383.41|4383.01|408
1646065830000|2022-02-28 16:30:30|4383.78|4383.38|4384.41|4384.01|4384.41|4384.01|4383.66|4383.26|361
1646065840000|2022-02-28 16:30:40|4384.16|4383.76|4383.91|4383.51|4384.41|4384.01|4383.66|4383.26|432
1646065850000|2022-02-28 16:30:50|4383.78|4383.38|4384.28|4383.88|4384.66|4384.26|4383.41|4383.01|511
1646065860000|2022-02-28 16:31:00|4384.66|4384.26|4384.53|4384.13|4384.91|4384.51|4383.91|4383.51|425
1646065870000|2022-02-28 16:31:10|4384.66|4384.26|4384.66|4384.26|4385.66|4385.26|4384.66|4384.26|432
1646065880000|2022-02-28 16:31:20|4384.91|4384.51|4385.91|4385.51|4386.16|4385.76|4384.91|4384.51|252
1646065890000|2022-02-28 16:31:30|4386.16|4385.76|4386.91|4386.51|4387.41|4387.01|4385.66|4385.26|647
1646065900000|2022-02-28 16:31:40|4387.16|4386.76|4386.91|4386.51|4387.41|4387.01|4386.66|4386.26|400
1646065910000|2022-02-28 16:31:50|4387.16|4386.76|4386.16|4385.76|4387.28|4386.88|4385.66|4385.26|614
1646065920000|2022-02-28 16:32:00|4386.28|4385.88|4385.66|4385.26|4386.66|4386.26|4385.66|4385.26|521
1646065930000|2022-02-28 16:32:10|4385.41|4385.01|4385.66|4385.26|4385.91|4385.51|4384.66|4384.26|507
1646065940000|2022-02-28 16:32:20|4385.41|4385.01|4386.66|4386.26|4386.66|4386.26|4385.41|4385.01|615
1646065950000|2022-02-28 16:32:30|4386.91|4386.51|4387.53|4387.13|4387.53|4387.13|4386.66|4386.26|827
1646065960000|2022-02-28 16:32:40|4387.66|4387.26|4388.16|4387.76|4388.28|4387.88|4387.53|4387.13|1055
1646065970000|2022-02-28 16:32:50|4388.41|4388.01|4388.41|4388.01|4388.66|4388.26|4387.91|4387.51|853
1646065980000|2022-02-28 16:33:00|4388.28|4387.88|4387.91|4387.51|4388.53|4388.13|4387.66|4387.26|757
1646065990000|2022-02-28 16:33:10|4387.66|4387.26|4387.41|4387.01|4387.66|4387.26|4386.91|4386.51|340
1646066000000|2022-02-28 16:33:20|4387.53|4387.13|4387.41|4387.01|4387.66|4387.26|4386.91|4386.51|424
1646066010000|2022-02-28 16:33:30|4387.66|4387.26|4387.16|4386.76|4387.66|4387.26|4386.91|4386.51|175
1646066020000|2022-02-28 16:33:40|4387.41|4387.01|4386.66|4386.26|4387.66|4387.26|4386.66|4386.26|298
1646066030000|2022-02-28 16:33:50|4386.41|4386.01|4387.16|4386.76|4387.66|4387.26|4386.41|4386.01|393
1646066040000|2022-02-28 16:34:00|4387.41|4387.01|4388.41|4388.01|4388.66|4388.26|4387.28|4386.88|540
1646066050000|2022-02-28 16:34:10|4388.66|4388.26|4388.91|4388.51|4389.16|4388.76|4388.41|4388.01|656
1646066060000|2022-02-28 16:34:20|4388.66|4388.26|4386.66|4386.26|4388.91|4388.51|4386.66|4386.26|715
1646066070000|2022-02-28 16:34:30|4386.53|4386.13|4386.28|4385.88|4387.03|4386.63|4386.03|4385.63|792
1646066080000|2022-02-28 16:34:40|4386.16|4385.76|4383.66|4383.26|4386.28|4385.88|4383.66|4383.26|854
1646066090000|2022-02-28 16:34:50|4383.91|4383.51|4382.16|4381.76|4384.16|4383.76|4382.16|4381.76|1156
1646066100000|2022-02-28 16:35:00|4382.28|4381.88|4383.16|4382.76|4384.03|4383.63|4381.91|4381.51|1734
1646066110000|2022-02-28 16:35:10|4383.41|4383.01|4382.66|4382.26|4384.03|4383.63|4382.66|4382.26|693
1646066120000|2022-02-28 16:35:20|4382.53|4382.13|4381.41|4381.01|4382.91|4382.51|4381.41|4381.01|817
1646066130000|2022-02-28 16:35:30|4381.91|4381.51|4381.66|4381.26|4382.03|4381.63|4381.16|4380.76|948
1646066140000|2022-02-28 16:35:40|4382.16|4381.76|4381.16|4380.76|4382.53|4382.13|4380.91|4380.51|743
1646066150000|2022-02-28 16:35:50|4381.28|4380.88|4381.91|4381.51|4382.16|4381.76|4381.16|4380.76|445
1646066160000|2022-02-28 16:36:00|4382.03|4381.63|4383.91|4383.51|4384.16|4383.76|4381.91|4381.51|443
1646066170000|2022-02-28 16:36:10|4384.16|4383.76|4383.03|4382.63|4384.41|4384.01|4382.91|4382.51|716
1646066180000|2022-02-28 16:36:20|4382.91|4382.51|4382.66|4382.26|4383.16|4382.76|4382.16|4381.76|618
1646066190000|2022-02-28 16:36:30|4382.78|4382.38|4384.66|4384.26|4385.16|4384.76|4382.78|4382.38|1194
1646066200000|2022-02-28 16:36:40|4384.91|4384.51|4384.41|4384.01|4385.16|4384.76|4384.16|4383.76|387
1646066210000|2022-02-28 16:36:50|4384.16|4383.76|4383.66|4383.26|4384.41|4384.01|4382.41|4382.01|735
1646066220000|2022-02-28 16:37:00|4383.16|4382.76|4383.66|4383.26|4384.16|4383.76|4382.91|4382.51|481
1646066230000|2022-02-28 16:37:10|4383.41|4383.01|4382.91|4382.51|4383.41|4383.01|4382.16|4381.76|437
1646066240000|2022-02-28 16:37:20|4383.03|4382.63|4382.28|4381.88|4383.41|4383.01|4382.03|4381.63|304
1646066250000|2022-02-28 16:37:30|4382.78|4382.38|4380.91|4380.51|4382.78|4382.38|4380.91|4380.51|532
1646066260000|2022-02-28 16:37:40|4381.41|4381.01|4380.91|4380.51|4381.41|4381.01|4380.66|4380.26|438
1646066270000|2022-02-28 16:37:50|4380.66|4380.26|4380.16|4379.76|4380.91|4380.51|4379.91|4379.51|485
1646066280000|2022-02-28 16:38:00|4380.41|4380.01|4378.16|4377.76|4380.41|4380.01|4377.91|4377.51|982
1646066290000|2022-02-28 16:38:10|4377.91|4377.51|4378.66|4378.26|4378.66|4378.26|4377.16|4376.76|1173
1646066300000|2022-02-28 16:38:20|4378.16|4377.76|4378.91|4378.51|4379.03|4378.63|4378.16|4377.76|556
1646066310000|2022-02-28 16:38:30|4378.41|4378.01|4378.28|4377.88|4378.66|4378.26|4377.91|4377.51|287
1646066320000|2022-02-28 16:38:40|4378.41|4378.01|4378.91|4378.51|4378.91|4378.51|4378.16|4377.76|235
1646066330000|2022-02-28 16:38:50|4378.66|4378.26|4377.66|4377.26|4378.66|4378.26|4377.53|4377.13|637
1646066340000|2022-02-28 16:39:00|4377.91|4377.51|4379.16|4378.76|4379.41|4379.01|4377.91|4377.51|451
1646066350000|2022-02-28 16:39:10|4379.28|4378.88|4379.16|4378.76|4379.91|4379.51|4379.16|4378.76|373
1646066360000|2022-02-28 16:39:20|4379.28|4378.88|4380.66|4380.26|4380.66|4380.26|4379.16|4378.76|254
1646066370000|2022-02-28 16:39:30|4380.41|4380.01|4379.16|4378.76|4380.41|4380.01|4378.91|4378.51|558
1646066380000|2022-02-28 16:39:40|4378.91|4378.51|4376.91|4376.51|4379.16|4378.76|4376.66|4376.26|739
1646066390000|2022-02-28 16:39:50|4377.03|4376.63|4377.53|4377.13|4377.78|4377.38|4376.91|4376.51|395
1646066400000|2022-02-28 16:40:00|4377.91|4377.51|4376.41|4376.01|4377.91|4377.51|4376.41|4376.01|529
1646066410000|2022-02-28 16:40:10|4376.53|4376.13|4377.41|4377.01|4377.91|4377.51|4376.53|4376.13|479
1646066420000|2022-02-28 16:40:20|4377.16|4376.76|4377.28|4376.88|4377.66|4377.26|4376.66|4376.26|281
1646066430000|2022-02-28 16:40:30|4377.53|4377.13|4376.66|4376.26|4377.91|4377.51|4376.66|4376.26|486
1646066440000|2022-02-28 16:40:40|4376.41|4376.01|4375.91|4375.51|4376.41|4376.01|4374.91|4374.51|991
1646066450000|2022-02-28 16:40:50|4376.16|4375.76|4376.66|4376.26|4376.91|4376.51|4376.03|4375.63|431
1646066460000|2022-02-28 16:41:00|4377.16|4376.76|4376.91|4376.51|4377.91|4377.51|4376.91|4376.51|318
1646066470000|2022-02-28 16:41:10|4376.66|4376.26|4377.41|4377.01|4377.66|4377.26|4376.41|4376.01|266
1646066480000|2022-02-28 16:41:20|4377.16|4376.76|4377.28|4376.88|4377.66|4377.26|4376.91|4376.51|283
1646066490000|2022-02-28 16:41:30|4377.41|4377.01|4377.03|4376.63|4377.91|4377.51|4377.03|4376.63|162
1646066500000|2022-02-28 16:41:40|4376.91|4376.51|4377.91|4377.51|4377.91|4377.51|4376.91|4376.51|331
1646066510000|2022-02-28 16:41:50|4377.66|4377.26|4377.78|4377.38|4377.91|4377.51|4377.16|4376.76|234
1646066520000|2022-02-28 16:42:00|4377.91|4377.51|4375.66|4375.26|4378.41|4378.01|4375.41|4375.01|1033
1646066530000|2022-02-28 16:42:10|4375.91|4375.51|4375.16|4374.76|4376.16|4375.76|4373.91|4373.51|1291
1646066540000|2022-02-28 16:42:20|4375.41|4375.01|4378.16|4377.76|4378.16|4377.76|4375.41|4375.01|649
1646066550000|2022-02-28 16:42:30|4377.91|4377.51|4377.16|4376.76|4378.41|4378.01|4376.91|4376.51|538
1646066560000|2022-02-28 16:42:40|4376.91|4376.51|4376.41|4376.01|4377.03|4376.63|4376.41|4376.01|239
1646066570000|2022-02-28 16:42:50|4376.78|4376.38|4377.66|4377.26|4378.16|4377.76|4376.66|4376.26|226
1646066580000|2022-02-28 16:43:00|4378.16|4377.76|4377.41|4377.01|4378.16|4377.76|4376.66|4376.26|324
1646066590000|2022-02-28 16:43:10|4377.16|4376.76|4376.91|4376.51|4378.16|4377.76|4376.91|4376.51|221
1646066600000|2022-02-28 16:43:20|4376.66|4376.26|4378.41|4378.01|4378.66|4378.26|4376.53|4376.13|324
1646066610000|2022-02-28 16:43:30|4378.53|4378.13|4379.66|4379.26|4379.91|4379.51|4378.41|4378.01|505
1646066620000|2022-02-28 16:43:40|4379.91|4379.51|4379.41|4379.01|4380.16|4379.76|4379.41|4379.01|400
1646066630000|2022-02-28 16:43:50|4379.28|4378.88|4379.91|4379.51|4380.16|4379.76|4378.66|4378.26|278
1646066640000|2022-02-28 16:44:00|4379.78|4379.38|4379.66|4379.26|4380.28|4379.88|4379.16|4378.76|250
1646066650000|2022-02-28 16:44:10|4379.91|4379.51|4381.03|4380.63|4381.03|4380.63|4379.66|4379.26|293
1646066660000|2022-02-28 16:44:20|4380.91|4380.51|4380.16|4379.76|4381.28|4380.88|4380.16|4379.76|263
1646066670000|2022-02-28 16:44:30|4379.91|4379.51|4380.16|4379.76|4380.66|4380.26|4379.66|4379.26|193
1646066680000|2022-02-28 16:44:40|4380.03|4379.63|4379.66|4379.26|4380.41|4380.01|4379.66|4379.26|206
1646066690000|2022-02-28 16:44:50|4379.41|4379.01|4379.16|4378.76|4379.41|4379.01|4378.53|4378.13|339
1646066700000|2022-02-28 16:45:00|4379.41|4379.01|4379.41|4379.01|4379.91|4379.51|4378.91|4378.51|249
1646066710000|2022-02-28 16:45:10|4379.16|4378.76|4379.66|4379.26|4379.66|4379.26|4378.91|4378.51|197
1646066720000|2022-02-28 16:45:20|4379.41|4379.01|4377.16|4376.76|4379.66|4379.26|4376.91|4376.51|492
1646066730000|2022-02-28 16:45:30|4377.41|4377.01|4376.91|4376.51|4377.66|4377.26|4376.66|4376.26|429
1646066740000|2022-02-28 16:45:40|4376.66|4376.26|4378.41|4378.01|4378.66|4378.26|4376.66|4376.26|552
1646066750000|2022-02-28 16:45:50|4378.66|4378.26|4379.03|4378.63|4379.41|4379.01|4378.41|4378.01|194
1646066760000|2022-02-28 16:46:00|4379.41|4379.01|4377.91|4377.51|4379.66|4379.26|4377.91|4377.51|288
1646066770000|2022-02-28 16:46:10|4377.66|4377.26|4378.41|4378.01|4378.41|4378.01|4377.16|4376.76|224
1646066780000|2022-02-28 16:46:20|4378.16|4377.76|4377.91|4377.51|4378.66|4378.26|4377.91|4377.51|278
1646066790000|2022-02-28 16:46:30|4378.16|4377.76|4376.66|4376.26|4378.16|4377.76|4376.41|4376.01|338
1646066800000|2022-02-28 16:46:40|4376.41|4376.01|4375.91|4375.51|4376.66|4376.26|4375.66|4375.26|277
1646066810000|2022-02-28 16:46:50|4376.16|4375.76|4374.66|4374.26|4376.16|4375.76|4374.16|4373.76|455
1646066820000|2022-02-28 16:47:00|4374.78|4374.38|4373.16|4372.76|4375.66|4375.26|4373.16|4372.76|702
1646066830000|2022-02-28 16:47:10|4372.91|4372.51|4372.91|4372.51|4373.66|4373.26|4372.41|4372.01|589
1646066840000|2022-02-28 16:47:20|4372.41|4372.01|4372.41|4372.01|4372.78|4372.38|4371.41|4371.01|725
1646066850000|2022-02-28 16:47:30|4372.28|4371.88|4371.91|4371.51|4372.41|4372.01|4371.16|4370.76|404
1646066860000|2022-02-28 16:47:40|4371.78|4371.38|4372.41|4372.01|4372.66|4372.26|4371.16|4370.76|766
1646066870000|2022-02-28 16:47:50|4372.16|4371.76|4371.91|4371.51|4372.41|4372.01|4371.66|4371.26|235
1646066880000|2022-02-28 16:48:00|4372.03|4371.63|4369.41|4369.01|4372.03|4371.63|4369.16|4368.76|1050
1646066890000|2022-02-28 16:48:10|4369.66|4369.26|4370.41|4370.01|4371.03|4370.63|4369.66|4369.26|528
1646066900000|2022-02-28 16:48:20|4370.66|4370.26|4370.16|4369.76|4370.91|4370.51|4369.28|4368.88|1083
1646066910000|2022-02-28 16:48:30|4369.66|4369.26|4370.66|4370.26|4370.91|4370.51|4369.66|4369.26|494
1646066920000|2022-02-28 16:48:40|4370.91|4370.51|4371.41|4371.01|4371.66|4371.26|4370.41|4370.01|399
1646066930000|2022-02-28 16:48:50|4371.16|4370.76|4372.16|4371.76|4372.66|4372.26|4371.16|4370.76|423
1646066940000|2022-02-28 16:49:00|4372.41|4372.01|4372.91|4372.51|4373.66|4373.26|4372.41|4372.01|340
1646066950000|2022-02-28 16:49:10|4372.78|4372.38|4372.41|4372.01|4372.78|4372.38|4371.41|4371.01|492
1646066960000|2022-02-28 16:49:20|4372.16|4371.76|4371.91|4371.51|4372.41|4372.01|4371.41|4371.01|227
1646066970000|2022-02-28 16:49:30|4371.66|4371.26|4372.66|4372.26|4372.66|4372.26|4371.66|4371.26|351
1646066980000|2022-02-28 16:49:40|4372.41|4372.01|4372.41|4372.01|4373.16|4372.76|4372.41|4372.01|247
1646066990000|2022-02-28 16:49:50|4372.16|4371.76|4372.16|4371.76|4372.41|4372.01|4371.28|4370.88|369
1646067000000|2022-02-28 16:50:00|4372.41|4372.01|4371.41|4371.01|4373.03|4372.63|4371.41|4371.01|285
1646067010000|2022-02-28 16:50:10|4371.16|4370.76|4369.78|4369.38|4371.41|4371.01|4369.66|4369.26|642
1646067020000|2022-02-28 16:50:20|4369.91|4369.51|4370.28|4369.88|4370.41|4370.01|4369.41|4369.01|482
1646067030000|2022-02-28 16:50:30|4370.16|4369.76|4370.91|4370.51|4371.16|4370.76|4369.66|4369.26|539
1646067040000|2022-02-28 16:50:40|4371.16|4370.76|4371.66|4371.26|4371.66|4371.26|4371.16|4370.76|473
1646067050000|2022-02-28 16:50:50|4371.53|4371.13|4371.41|4371.01|4371.66|4371.26|4370.91|4370.51|308
1646067060000|2022-02-28 16:51:00|4371.66|4371.26|4372.41|4372.01|4372.91|4372.51|4371.66|4371.26|385
1646067070000|2022-02-28 16:51:10|4372.53|4372.13|4373.16|4372.76|4373.28|4372.88|4372.41|4372.01|227
1646067080000|2022-02-28 16:51:20|4373.28|4372.88|4371.41|4371.01|4373.41|4373.01|4371.03|4370.63|890
1646067090000|2022-02-28 16:51:30|4371.66|4371.26|4370.91|4370.51|4372.66|4372.26|4370.78|4370.38|854
1646067100000|2022-02-28 16:51:40|4371.16|4370.76|4370.66|4370.26|4371.66|4371.26|4370.41|4370.01|337
1646067110000|2022-02-28 16:51:50|4370.78|4370.38|4370.91|4370.51|4371.16|4370.76|4369.91|4369.51|335
1646067120000|2022-02-28 16:52:00|4371.66|4371.26|4371.91|4371.51|4372.66|4372.26|4371.16|4370.76|402
1646067130000|2022-02-28 16:52:10|4372.03|4371.63|4371.78|4371.38|4372.41|4372.01|4371.16|4370.76|258
1646067140000|2022-02-28 16:52:20|4371.91|4371.51|4372.16|4371.76|4372.91|4372.51|4371.66|4371.26|456
1646067150000|2022-02-28 16:52:30|4372.41|4372.01|4372.41|4372.01|4373.03|4372.63|4372.16|4371.76|472
1646067160000|2022-02-28 16:52:40|4372.53|4372.13|4373.91|4373.51|4373.91|4373.51|4372.53|4372.13|328
1646067170000|2022-02-28 16:52:50|4373.53|4373.13|4373.91|4373.51|4374.16|4373.76|4373.16|4372.76|227
1646067180000|2022-02-28 16:53:00|4373.66|4373.26|4373.53|4373.13|4374.91|4374.51|4373.16|4372.76|325
1646067190000|2022-02-28 16:53:10|4373.66|4373.26|4373.16|4372.76|4373.66|4373.26|4372.41|4372.01|211
1646067200000|2022-02-28 16:53:20|4373.41|4373.01|4373.66|4373.26|4374.66|4374.26|4373.41|4373.01|270
1646067210000|2022-02-28 16:53:30|4373.91|4373.51|4373.66|4373.26|4373.91|4373.51|4373.28|4372.88|173
1646067220000|2022-02-28 16:53:40|4373.41|4373.01|4372.78|4372.38|4373.66|4373.26|4372.16|4371.76|239
1646067230000|2022-02-28 16:53:50|4372.91|4372.51|4372.53|4372.13|4373.16|4372.76|4372.16|4371.76|191
1646067240000|2022-02-28 16:54:00|4372.41|4372.01|4372.91|4372.51|4373.16|4372.76|4371.91|4371.51|275
1646067250000|2022-02-28 16:54:10|4372.66|4372.26|4372.28|4371.88|4372.91|4372.51|4371.91|4371.51|271
1646067260000|2022-02-28 16:54:20|4372.16|4371.76|4372.91|4372.51|4373.16|4372.76|4372.16|4371.76|266
1646067270000|2022-02-28 16:54:30|4372.66|4372.26|4374.41|4374.01|4374.66|4374.26|4372.41|4372.01|360
1646067280000|2022-02-28 16:54:40|4374.16|4373.76|4374.53|4374.13|4374.91|4374.51|4373.66|4373.26|303
1646067290000|2022-02-28 16:54:50|4374.41|4374.01|4374.53|4374.13|4374.91|4374.51|4374.16|4373.76|250
1646067300000|2022-02-28 16:55:00|4374.66|4374.26|4376.16|4375.76|4376.66|4376.26|4374.53|4374.13|1246
1646067310000|2022-02-28 16:55:10|4376.28|4375.88|4377.66|4377.26|4377.91|4377.51|4376.28|4375.88|683
1646067320000|2022-02-28 16:55:20|4377.41|4377.01|4377.16|4376.76|4377.41|4377.01|4376.53|4376.13|515
1646067330000|2022-02-28 16:55:30|4377.53|4377.13|4377.41|4377.01|4378.16|4377.76|4376.91|4376.51|562
1646067340000|2022-02-28 16:55:40|4377.66|4377.26|4378.03|4377.63|4378.66|4378.26|4377.41|4377.01|865
1646067350000|2022-02-28 16:55:50|4377.91|4377.51|4378.28|4377.88|4378.41|4378.01|4377.91|4377.51|286
1646067360000|2022-02-28 16:56:00|4378.16|4377.76|4376.41|4376.01|4378.16|4377.76|4376.41|4376.01|374
1646067370000|2022-02-28 16:56:10|4376.53|4376.13|4377.66|4377.26|4377.91|4377.51|4376.16|4375.76|336
1646067380000|2022-02-28 16:56:20|4377.53|4377.13|4379.41|4379.01|4379.41|4379.01|4377.41|4377.01|563
1646067390000|2022-02-28 16:56:30|4379.66|4379.26|4379.66|4379.26|4379.91|4379.51|4378.66|4378.26|411
1646067400000|2022-02-28 16:56:40|4379.78|4379.38|4379.91|4379.51|4380.41|4380.01|4379.66|4379.26|513
1646067410000|2022-02-28 16:56:50|4379.66|4379.26|4380.16|4379.76|4380.41|4380.01|4379.66|4379.26|308
1646067420000|2022-02-28 16:57:00|4380.41|4380.01|4379.03|4378.63|4380.53|4380.13|4378.66|4378.26|463
1646067430000|2022-02-28 16:57:10|4378.91|4378.51|4378.91|4378.51|4379.41|4379.01|4378.66|4378.26|199
1646067440000|2022-02-28 16:57:20|4378.66|4378.26|4378.16|4377.76|4379.03|4378.63|4378.16|4377.76|344
1646067450000|2022-02-28 16:57:30|4378.41|4378.01|4377.91|4377.51|4378.66|4378.26|4377.91|4377.51|232
1646067460000|2022-02-28 16:57:40|4378.41|4378.01|4380.16|4379.76|4380.16|4379.76|4378.41|4378.01|339
1646067470000|2022-02-28 16:57:50|4380.28|4379.88|4380.78|4380.38|4380.91|4380.51|4380.16|4379.76|311
1646067480000|2022-02-28 16:58:00|4380.66|4380.26|4380.91|4380.51|4381.41|4381.01|4380.66|4380.26|538
1646067490000|2022-02-28 16:58:10|4381.41|4381.01|4381.16|4380.76|4381.91|4381.51|4381.16|4380.76|438
1646067500000|2022-02-28 16:58:20|4381.03|4380.63|4381.41|4381.01|4381.41|4381.01|4380.66|4380.26|752
1646067510000|2022-02-28 16:58:30|4381.16|4380.76|4381.16|4380.76|4381.53|4381.13|4380.91|4380.51|255
1646067520000|2022-02-28 16:58:40|4381.41|4381.01|4380.66|4380.26|4381.41|4381.01|4380.41|4380.01|191
1646067530000|2022-02-28 16:58:50|4380.91|4380.51|4381.91|4381.51|4382.16|4381.76|4380.91|4380.51|311
1646067540000|2022-02-28 16:59:00|4382.16|4381.76|4382.03|4381.63|4382.16|4381.76|4381.16|4380.76|229
1646067550000|2022-02-28 16:59:10|4381.91|4381.51|4379.66|4379.26|4381.91|4381.51|4379.66|4379.26|367
1646067560000|2022-02-28 16:59:20|4379.41|4379.01|4379.91|4379.51|4380.16|4379.76|4379.41|4379.01|240
1646067570000|2022-02-28 16:59:30|4380.03|4379.63|4379.91|4379.51|4380.16|4379.76|4379.41|4379.01|154
1646067580000|2022-02-28 16:59:40|4379.66|4379.26|4379.66|4379.26|4379.91|4379.51|4378.91|4378.51|241
1646067590000|2022-02-28 16:59:50|4379.91|4379.51|4380.66|4380.26|4381.16|4380.76|4379.91|4379.51|404
1646067600000|2022-02-28 17:00:00|4380.53|4380.13|4379.91|4379.51|4380.53|4380.13|4379.41|4379.01|374
1646067610000|2022-02-28 17:00:10|4380.16|4379.76|4381.91|4381.51|4381.91|4381.51|4380.16|4379.76|563
1646067620000|2022-02-28 17:00:20|4382.41|4382.01|4381.41|4381.01|4382.41|4382.01|4380.91|4380.51|497
1646067630000|2022-02-28 17:00:30|4381.66|4381.26|4381.91|4381.51|4382.66|4382.26|4381.66|4381.26|268
1646067640000|2022-02-28 17:00:40|4382.16|4381.76|4381.66|4381.26|4382.41|4382.01|4381.66|4381.26|245
1646067650000|2022-02-28 17:00:50|4381.41|4381.01|4380.91|4380.51|4381.41|4381.01|4380.41|4380.01|303
1646067660000|2022-02-28 17:01:00|4380.66|4380.26|4379.91|4379.51|4380.91|4380.51|4379.91|4379.51|404
1646067670000|2022-02-28 17:01:10|4379.66|4379.26|4380.66|4380.26|4380.91|4380.51|4379.66|4379.26|289
1646067680000|2022-02-28 17:01:20|4380.91|4380.51|4381.78|4381.38|4381.78|4381.38|4380.66|4380.26|224
1646067690000|2022-02-28 17:01:30|4381.91|4381.51|4382.16|4381.76|4382.41|4382.01|4381.66|4381.26|294
1646067700000|2022-02-28 17:01:40|4381.91|4381.51|4383.41|4383.01|4383.41|4383.01|4381.91|4381.51|331
1646067710000|2022-02-28 17:01:50|4383.28|4382.88|4383.41|4383.01|4383.66|4383.26|4382.91|4382.51|583
1646067720000|2022-02-28 17:02:00|4383.28|4382.88|4383.91|4383.51|4383.91|4383.51|4382.91|4382.51|447
1646067730000|2022-02-28 17:02:10|4383.66|4383.26|4382.53|4382.13|4383.66|4383.26|4382.41|4382.01|570
1646067740000|2022-02-28 17:02:20|4382.66|4382.26|4381.66|4381.26|4382.91|4382.51|4381.66|4381.26|301
1646067750000|2022-02-28 17:02:30|4381.53|4381.13|4381.66|4381.26|4381.91|4381.51|4380.91|4380.51|386
1646067760000|2022-02-28 17:02:40|4381.91|4381.51|4383.16|4382.76|4383.16|4382.76|4381.16|4380.76|349
1646067770000|2022-02-28 17:02:50|4382.91|4382.51|4383.66|4383.26|4383.91|4383.51|4382.91|4382.51|434
1646067780000|2022-02-28 17:03:00|4383.41|4383.01|4382.66|4382.26|4383.41|4383.01|4382.66|4382.26|370
1646067790000|2022-02-28 17:03:10|4382.53|4382.13|4381.16|4380.76|4382.66|4382.26|4381.16|4380.76|252
1646067800000|2022-02-28 17:03:20|4381.41|4381.01|4381.78|4381.38|4381.78|4381.38|4381.16|4380.76|258
1646067810000|2022-02-28 17:03:30|4381.91|4381.51|4382.28|4381.88|4382.53|4382.13|4381.16|4380.76|220
1646067820000|2022-02-28 17:03:40|4382.16|4381.76|4382.91|4382.51|4383.16|4382.76|4382.16|4381.76|183
1646067830000|2022-02-28 17:03:50|4382.78|4382.38|4383.66|4383.26|4383.66|4383.26|4382.78|4382.38|228
1646067840000|2022-02-28 17:04:00|4383.78|4383.38|4383.16|4382.76|4383.91|4383.51|4383.16|4382.76|315
1646067850000|2022-02-28 17:04:10|4382.91|4382.51|4381.28|4380.88|4382.91|4382.51|4381.16|4380.76|356
1646067860000|2022-02-28 17:04:20|4381.16|4380.76|4379.78|4379.38|4381.16|4380.76|4379.78|4379.38|457
1646067870000|2022-02-28 17:04:30|4380.16|4379.76|4379.16|4378.76|4380.16|4379.76|4378.91|4378.51|347
1646067880000|2022-02-28 17:04:40|4378.91|4378.51|4378.91|4378.51|4379.41|4379.01|4378.66|4378.26|532
1646067890000|2022-02-28 17:04:50|4378.78|4378.38|4379.16|4378.76|4379.41|4379.01|4378.78|4378.38|291
1646067900000|2022-02-28 17:05:00|4379.41|4379.01|4378.53|4378.13|4380.16|4379.76|4378.53|4378.13|486
1646067910000|2022-02-28 17:05:10|4378.66|4378.26|4377.28|4376.88|4378.66|4378.26|4377.16|4376.76|458
1646067920000|2022-02-28 17:05:20|4377.41|4377.01|4375.16|4374.76|4377.53|4377.13|4374.91|4374.51|865
1646067930000|2022-02-28 17:05:30|4374.91|4374.51|4373.66|4373.26|4374.91|4374.51|4373.16|4372.76|1362
1646067940000|2022-02-28 17:05:40|4373.41|4373.01|4373.16|4372.76|4373.91|4373.51|4371.91|4371.51|935
1646067950000|2022-02-28 17:05:50|4373.41|4373.01|4373.03|4372.63|4373.41|4373.01|4371.66|4371.26|605
1646067960000|2022-02-28 17:06:00|4373.66|4373.26|4373.66|4373.26|4374.66|4374.26|4373.41|4373.01|542
1646067970000|2022-02-28 17:06:10|4373.41|4373.01|4373.66|4373.26|4374.66|4374.26|4373.41|4373.01|288
1646067980000|2022-02-28 17:06:20|4373.91|4373.51|4373.66|4373.26|4373.91|4373.51|4373.16|4372.76|142
1646067990000|2022-02-28 17:06:30|4373.91|4373.51|4374.41|4374.01|4374.53|4374.13|4373.66|4373.26|160
1646068000000|2022-02-28 17:06:40|4374.66|4374.26|4374.16|4373.76|4374.78|4374.38|4373.66|4373.26|556
1646068010000|2022-02-28 17:06:50|4374.41|4374.01|4373.91|4373.51|4374.41|4374.01|4373.41|4373.01|272
1646068020000|2022-02-28 17:07:00|4373.78|4373.38|4371.16|4370.76|4373.78|4373.38|4371.16|4370.76|599
1646068030000|2022-02-28 17:07:10|4370.91|4370.51|4371.91|4371.51|4371.91|4371.51|4370.91|4370.51|537
1646068040000|2022-02-28 17:07:20|4371.78|4371.38|4372.41|4372.01|4373.16|4372.76|4371.78|4371.38|381
1646068050000|2022-02-28 17:07:30|4372.16|4371.76|4372.41|4372.01|4372.41|4372.01|4371.41|4371.01|249
1646068060000|2022-02-28 17:07:40|4372.28|4371.88|4371.41|4371.01|4372.41|4372.01|4371.41|4371.01|188
1646068070000|2022-02-28 17:07:50|4371.66|4371.26|4370.91|4370.51|4371.66|4371.26|4370.41|4370.01|371
1646068080000|2022-02-28 17:08:00|4370.78|4370.38|4369.41|4369.01|4370.91|4370.51|4369.16|4368.76|646
1646068090000|2022-02-28 17:08:10|4369.16|4368.76|4367.41|4367.01|4369.16|4368.76|4366.41|4366.01|1569
1646068100000|2022-02-28 17:08:20|4367.66|4367.26|4367.28|4366.88|4368.16|4367.76|4367.16|4366.76|903
1646068110000|2022-02-28 17:08:30|4367.16|4366.76|4367.41|4367.01|4367.41|4367.01|4366.16|4365.76|600
1646068120000|2022-02-28 17:08:40|4367.28|4366.88|4365.91|4365.51|4367.28|4366.88|4365.91|4365.51|491
1646068130000|2022-02-28 17:08:50|4366.03|4365.63|4366.16|4365.76|4366.91|4366.51|4366.03|4365.63|458
1646068140000|2022-02-28 17:09:00|4365.66|4365.26|4363.16|4362.76|4365.66|4365.26|4363.16|4362.76|1234
1646068150000|2022-02-28 17:09:10|4362.91|4362.51|4363.16|4362.76|4363.66|4363.26|4362.66|4362.26|913
1646068160000|2022-02-28 17:09:20|4362.91|4362.51|4362.41|4362.01|4362.91|4362.51|4361.41|4361.01|1058
1646068170000|2022-02-28 17:09:30|4362.66|4362.26|4363.41|4363.01|4363.41|4363.01|4361.91|4361.51|624
1646068180000|2022-02-28 17:09:40|4363.66|4363.26|4363.16|4362.76|4363.78|4363.38|4363.16|4362.76|413
1646068190000|2022-02-28 17:09:50|4362.91|4362.51|4362.91|4362.51|4363.41|4363.01|4362.66|4362.26|197
1646068200000|2022-02-28 17:10:00|4363.03|4362.63|4362.66|4362.26|4363.16|4362.76|4361.41|4361.01|794
1646068210000|2022-02-28 17:10:10|4362.41|4362.01|4363.16|4362.76|4363.16|4362.76|4361.91|4361.51|475
1646068220000|2022-02-28 17:10:20|4363.03|4362.63|4362.66|4362.26|4363.28|4362.88|4362.66|4362.26|356
1646068230000|2022-02-28 17:10:30|4362.78|4362.38|4361.41|4361.01|4363.16|4362.76|4361.16|4360.76|646
1646068240000|2022-02-28 17:10:40|4360.91|4360.51|4360.91|4360.51|4361.91|4361.51|4360.66|4360.26|554
1646068250000|2022-02-28 17:10:50|4361.16|4360.76|4361.16|4360.76|4361.16|4360.76|4360.66|4360.26|261
1646068260000|2022-02-28 17:11:00|4361.53|4361.13|4359.41|4359.01|4361.53|4361.13|4359.16|4358.76|616
1646068270000|2022-02-28 17:11:10|4359.28|4358.88|4358.78|4358.38|4359.91|4359.51|4358.66|4358.26|576
1646068280000|2022-02-28 17:11:20|4358.66|4358.26|4359.41|4359.01|4359.66|4359.26|4358.41|4358.01|368
1646068290000|2022-02-28 17:11:30|4359.66|4359.26|4359.66|4359.26|4360.28|4359.88|4359.41|4359.01|545
1646068300000|2022-02-28 17:11:40|4359.16|4358.76|4358.66|4358.26|4359.16|4358.76|4358.41|4358.01|490
1646068310000|2022-02-28 17:11:50|4358.91|4358.51|4358.16|4357.76|4358.91|4358.51|4358.16|4357.76|351
1646068320000|2022-02-28 17:12:00|4358.41|4358.01|4356.41|4356.01|4358.41|4358.01|4356.16|4355.76|803
1646068330000|2022-02-28 17:12:10|4356.66|4356.26|4355.41|4355.01|4356.91|4356.51|4355.16|4354.76|842
1646068340000|2022-02-28 17:12:20|4355.28|4354.88|4355.66|4355.26|4356.16|4355.76|4355.28|4354.88|614
1646068350000|2022-02-28 17:12:30|4355.78|4355.38|4356.16|4355.76|4356.16|4355.76|4355.16|4354.76|560
1646068360000|2022-02-28 17:12:40|4355.91|4355.51|4356.66|4356.26|4356.91|4356.51|4355.91|4355.51|667
1646068370000|2022-02-28 17:12:50|4356.78|4356.38|4354.66|4354.26|4356.91|4356.51|4354.41|4354.01|798
1646068380000|2022-02-28 17:13:00|4354.16|4353.76|4354.16|4353.76|4354.66|4354.26|4354.16|4353.76|1441
1646068390000|2022-02-28 17:13:10|4354.41|4354.01|4355.78|4355.38|4355.91|4355.51|4354.41|4354.01|783
1646068400000|2022-02-28 17:13:20|4355.66|4355.26|4356.41|4356.01|4356.66|4356.26|4355.16|4354.76|894
1646068410000|2022-02-28 17:13:30|4356.53|4356.13|4356.16|4355.76|4356.66|4356.26|4356.03|4355.63|467
1646068420000|2022-02-28 17:13:40|4355.91|4355.51|4354.66|4354.26|4356.16|4355.76|4354.66|4354.26|497
1646068430000|2022-02-28 17:13:50|4354.91|4354.51|4354.66|4354.26|4354.91|4354.51|4354.41|4354.01|510
1646068440000|2022-02-28 17:14:00|4354.91|4354.51|4354.91|4354.51|4355.91|4355.51|4354.66|4354.26|816
1646068450000|2022-02-28 17:14:10|4354.78|4354.38|4355.41|4355.01|4355.91|4355.51|4354.66|4354.26|297
1646068460000|2022-02-28 17:14:20|4355.66|4355.26|4355.41|4355.01|4356.28|4355.88|4355.41|4355.01|345
1646068470000|2022-02-28 17:14:30|4355.66|4355.26|4355.66|4355.26|4355.91|4355.51|4354.91|4354.51|579
1646068480000|2022-02-28 17:14:40|4355.91|4355.51|4356.41|4356.01|4356.66|4356.26|4355.78|4355.38|390
1646068490000|2022-02-28 17:14:50|4356.16|4355.76|4357.16|4356.76|4357.16|4356.76|4356.03|4355.63|364
1646068500000|2022-02-28 17:15:00|4357.41|4357.01|4356.66|4356.26|4357.66|4357.26|4356.66|4356.26|508
1646068510000|2022-02-28 17:15:10|4356.41|4356.01|4356.41|4356.01|4356.66|4356.26|4355.66|4355.26|285
1646068520000|2022-02-28 17:15:20|4356.66|4356.26|4356.41|4356.01|4356.91|4356.51|4355.41|4355.01|326
1646068530000|2022-02-28 17:15:30|4356.66|4356.26|4355.16|4354.76|4356.66|4356.26|4355.16|4354.76|377
1646068540000|2022-02-28 17:15:40|4355.28|4354.88|4355.53|4355.13|4355.91|4355.51|4355.16|4354.76|392
1646068550000|2022-02-28 17:15:50|4355.66|4355.26|4355.41|4355.01|4355.91|4355.51|4354.66|4354.26|499
1646068560000|2022-02-28 17:16:00|4355.66|4355.26|4354.41|4354.01|4355.66|4355.26|4354.16|4353.76|783
1646068570000|2022-02-28 17:16:10|4354.66|4354.26|4355.16|4354.76|4355.16|4354.76|4354.41|4354.01|291
1646068580000|2022-02-28 17:16:20|4354.91|4354.51|4354.91|4354.51|4354.91|4354.51|4354.66|4354.26|650
1646068590000|2022-02-28 17:16:30|4355.03|4354.63|4354.91|4354.51|4356.28|4355.88|4354.78|4354.38|439
1646068600000|2022-02-28 17:16:40|4354.66|4354.26|4352.66|4352.26|4354.66|4354.26|4351.66|4351.26|2758
1646068610000|2022-02-28 17:16:50|4352.53|4352.13|4352.16|4351.76|4352.53|4352.13|4351.91|4351.51|456
1646068620000|2022-02-28 17:17:00|4352.28|4351.88|4352.91|4352.51|4352.91|4352.51|4351.91|4351.51|263
1646068630000|2022-02-28 17:17:10|4353.03|4352.63|4353.41|4353.01|4353.41|4353.01|4352.91|4352.51|284
1646068640000|2022-02-28 17:17:20|4353.16|4352.76|4352.41|4352.01|4353.16|4352.76|4351.91|4351.51|412
1646068650000|2022-02-28 17:17:30|4352.66|4352.26|4352.41|4352.01|4352.66|4352.26|4351.66|4351.26|258
1646068660000|2022-02-28 17:17:40|4352.53|4352.13|4352.41|4352.01|4352.66|4352.26|4352.16|4351.76|122
1646068670000|2022-02-28 17:17:50|4352.91|4352.51|4354.66|4354.26|4354.66|4354.26|4352.91|4352.51|528
1646068680000|2022-02-28 17:18:00|4354.41|4354.01|4355.41|4355.01|4355.41|4355.01|4353.91|4353.51|383
1646068690000|2022-02-28 17:18:10|4355.66|4355.26|4356.41|4356.01|4356.91|4356.51|4355.66|4355.26|1214
1646068700000|2022-02-28 17:18:20|4356.16|4355.76|4356.16|4355.76|4356.16|4355.76|4355.41|4355.01|590
1646068710000|2022-02-28 17:18:30|4356.03|4355.63|4356.91|4356.51|4357.16|4356.76|4355.91|4355.51|484
1646068720000|2022-02-28 17:18:40|4356.66|4356.26|4357.16|4356.76|4357.41|4357.01|4356.66|4356.26|371
1646068730000|2022-02-28 17:18:50|4357.28|4356.88|4358.66|4358.26|4358.66|4358.26|4357.28|4356.88|587
1646068740000|2022-02-28 17:19:00|4358.16|4357.76|4356.66|4356.26|4358.28|4357.88|4356.41|4356.01|644
1646068750000|2022-02-28 17:19:10|4356.53|4356.13|4357.41|4357.01|4357.91|4357.51|4356.41|4356.01|299
1646068760000|2022-02-28 17:19:20|4357.66|4357.26|4356.66|4356.26|4357.66|4357.26|4356.66|4356.26|325
1646068770000|2022-02-28 17:19:30|4356.41|4356.01|4356.66|4356.26|4357.41|4357.01|4356.16|4355.76|270
1646068780000|2022-02-28 17:19:40|4356.91|4356.51|4358.16|4357.76|4358.16|4357.76|4356.78|4356.38|170
1646068790000|2022-02-28 17:19:50|4357.91|4357.51|4357.91|4357.51|4358.16|4357.76|4357.28|4356.88|153
1646068800000|2022-02-28 17:20:00|4357.66|4357.26|4358.41|4358.01|4359.03|4358.63|4356.41|4356.01|587
1646068810000|2022-02-28 17:20:10|4358.28|4357.88|4357.16|4356.76|4358.91|4358.51|4356.91|4356.51|507
1646068820000|2022-02-28 17:20:20|4356.91|4356.51|4357.41|4357.01|4357.66|4357.26|4356.66|4356.26|315
1646068830000|2022-02-28 17:20:30|4357.53|4357.13|4358.91|4358.51|4358.91|4358.51|4357.41|4357.01|345
1646068840000|2022-02-28 17:20:40|4358.78|4358.38|4358.91|4358.51|4359.16|4358.76|4358.41|4358.01|293
1646068850000|2022-02-28 17:20:50|4359.16|4358.76|4359.41|4359.01|4359.41|4359.01|4358.28|4357.88|703
1646068860000|2022-02-28 17:21:00|4359.16|4358.76|4358.91|4358.51|4359.41|4359.01|4358.53|4358.13|300
1646068870000|2022-02-28 17:21:10|4359.03|4358.63|4359.91|4359.51|4359.91|4359.51|4358.66|4358.26|322
1646068880000|2022-02-28 17:21:20|4360.16|4359.76|4358.66|4358.26|4360.16|4359.76|4358.66|4358.26|453
1646068890000|2022-02-28 17:21:30|4358.78|4358.38|4358.91|4358.51|4359.16|4358.76|4358.41|4358.01|310
1646068900000|2022-02-28 17:21:40|4359.03|4358.63|4359.66|4359.26|4359.78|4359.38|4359.03|4358.63|202
1646068910000|2022-02-28 17:21:50|4359.41|4359.01|4359.66|4359.26|4359.66|4359.26|4359.16|4358.76|198
1646068920000|2022-02-28 17:22:00|4359.41|4359.01|4358.28|4357.88|4360.16|4359.76|4358.16|4357.76|495
1646068930000|2022-02-28 17:22:10|4358.41|4358.01|4357.41|4357.01|4358.41|4358.01|4357.41|4357.01|282
1646068940000|2022-02-28 17:22:20|4357.16|4356.76|4356.66|4356.26|4357.41|4357.01|4356.53|4356.13|399
1646068950000|2022-02-28 17:22:30|4356.16|4355.76|4355.66|4355.26|4356.41|4356.01|4355.16|4354.76|386
1646068960000|2022-02-28 17:22:40|4355.41|4355.01|4355.41|4355.01|4355.78|4355.38|4354.91|4354.51|476
1646068970000|2022-02-28 17:22:50|4355.16|4354.76|4355.16|4354.76|4355.78|4355.38|4355.16|4354.76|335
1646068980000|2022-02-28 17:23:00|4355.41|4355.01|4354.41|4354.01|4356.16|4355.76|4354.41|4354.01|434
1646068990000|2022-02-28 17:23:10|4354.66|4354.26|4353.16|4352.76|4354.66|4354.26|4352.91|4352.51|597
1646069000000|2022-02-28 17:23:20|4352.91|4352.51|4351.91|4351.51|4353.16|4352.76|4351.66|4351.26|737
1646069010000|2022-02-28 17:23:30|4352.16|4351.76|4351.53|4351.13|4352.16|4351.76|4351.41|4351.01|984
1646069020000|2022-02-28 17:23:40|4351.41|4351.01|4351.16|4350.76|4351.66|4351.26|4351.16|4350.76|998
1646069030000|2022-02-28 17:23:50|4351.53|4351.13|4350.16|4349.76|4351.53|4351.13|4349.16|4348.76|2014
1646069040000|2022-02-28 17:24:00|4349.91|4349.51|4351.91|4351.51|4352.16|4351.76|4349.91|4349.51|944
1646069050000|2022-02-28 17:24:10|4352.16|4351.76|4352.28|4351.88|4352.66|4352.26|4351.78|4351.38|515
1646069060000|2022-02-28 17:24:20|4352.16|4351.76|4352.16|4351.76|4352.16|4351.76|4351.41|4351.01|305
1646069070000|2022-02-28 17:24:30|4351.66|4351.26|4350.66|4350.26|4352.16|4351.76|4350.66|4350.26|350
1646069080000|2022-02-28 17:24:40|4350.91|4350.51|4350.41|4350.01|4351.16|4350.76|4350.41|4350.01|329
1646069090000|2022-02-28 17:24:50|4350.28|4349.88|4351.16|4350.76|4351.16|4350.76|4350.28|4349.88|453
1646069100000|2022-02-28 17:25:00|4351.28|4350.88|4351.66|4351.26|4352.66|4352.26|4351.16|4350.76|355
1646069110000|2022-02-28 17:25:10|4351.91|4351.51|4353.41|4353.01|4353.41|4353.01|4351.91|4351.51|327
1646069120000|2022-02-28 17:25:20|4353.16|4352.76|4354.28|4353.88|4354.28|4353.88|4353.03|4352.63|187
1646069130000|2022-02-28 17:25:30|4354.41|4354.01|4354.91|4354.51|4355.41|4355.01|4353.91|4353.51|917
1646069140000|2022-02-28 17:25:40|4355.16|4354.76|4354.41|4354.01|4355.16|4354.76|4354.41|4354.01|294
1646069150000|2022-02-28 17:25:50|4354.66|4354.26|4353.41|4353.01|4354.66|4354.26|4353.41|4353.01|313
1646069160000|2022-02-28 17:26:00|4353.03|4352.63|4352.91|4352.51|4353.66|4353.26|4352.91|4352.51|282
1646069170000|2022-02-28 17:26:10|4352.41|4352.01|4351.91|4351.51|4352.91|4352.51|4351.91|4351.51|339
1646069180000|2022-02-28 17:26:20|4352.16|4351.76|4353.91|4353.51|4353.91|4353.51|4351.91|4351.51|355
1646069190000|2022-02-28 17:26:30|4354.41|4354.01|4354.16|4353.76|4354.41|4354.01|4353.78|4353.38|274
1646069200000|2022-02-28 17:26:40|4353.91|4353.51|4354.41|4354.01|4354.41|4354.01|4353.91|4353.51|179
1646069210000|2022-02-28 17:26:50|4354.91|4354.51|4354.66|4354.26|4355.03|4354.63|4354.16|4353.76|220
1646069220000|2022-02-28 17:27:00|4354.53|4354.13|4354.41|4354.01|4354.78|4354.38|4354.16|4353.76|130
1646069230000|2022-02-28 17:27:10|4354.91|4354.51|4353.91|4353.51|4354.91|4354.51|4353.53|4353.13|166
1646069240000|2022-02-28 17:27:20|4353.78|4353.38|4353.41|4353.01|4354.03|4353.63|4353.03|4352.63|167
1646069250000|2022-02-28 17:27:30|4353.66|4353.26|4353.78|4353.38|4354.28|4353.88|4353.66|4353.26|138
1646069260000|2022-02-28 17:27:40|4353.91|4353.51|4353.41|4353.01|4353.91|4353.51|4353.16|4352.76|80
1646069270000|2022-02-28 17:27:50|4353.28|4352.88|4353.66|4353.26|4353.66|4353.26|4352.66|4352.26|213
1646069280000|2022-02-28 17:28:00|4353.91|4353.51|4354.41|4354.01|4354.66|4354.26|4353.91|4353.51|186
1646069290000|2022-02-28 17:28:10|4354.66|4354.26|4353.66|4353.26|4354.66|4354.26|4352.53|4352.13|389
1646069300000|2022-02-28 17:28:20|4353.91|4353.51|4353.66|4353.26|4354.16|4353.76|4353.16|4352.76|112
1646069310000|2022-02-28 17:28:30|4353.91|4353.51|4353.66|4353.26|4354.41|4354.01|4353.41|4353.01|231
1646069320000|2022-02-28 17:28:40|4353.41|4353.01|4353.16|4352.76|4353.91|4353.51|4353.16|4352.76|254
1646069330000|2022-02-28 17:28:50|4353.41|4353.01|4353.41|4353.01|4353.41|4353.01|4352.53|4352.13|220
1646069340000|2022-02-28 17:29:00|4353.66|4353.26|4353.66|4353.26|4354.16|4353.76|4352.91|4352.51|372
1646069350000|2022-02-28 17:29:10|4353.41|4353.01|4352.91|4352.51|4353.41|4353.01|4352.66|4352.26|239
1646069360000|2022-02-28 17:29:20|4353.28|4352.88|4354.41|4354.01|4354.41|4354.01|4353.16|4352.76|166
1646069370000|2022-02-28 17:29:30|4353.91|4353.51|4354.16|4353.76|4354.16|4353.76|4353.66|4353.26|274
1646069380000|2022-02-28 17:29:40|4354.28|4353.88|4354.28|4353.88|4354.41|4354.01|4353.91|4353.51|123
1646069390000|2022-02-28 17:29:50|4354.16|4353.76|4354.16|4353.76|4354.53|4354.13|4354.03|4353.63|117
1646069400000|2022-02-28 17:30:00|4353.91|4353.51|4352.91|4352.51|4353.91|4353.51|4352.41|4352.01|404
1646069410000|2022-02-28 17:30:10|4353.28|4352.88|4352.66|4352.26|4353.66|4353.26|4352.66|4352.26|186
1646069420000|2022-02-28 17:30:20|4353.03|4352.63|4351.41|4351.01|4353.41|4353.01|4351.41|4351.01|236
1646069430000|2022-02-28 17:30:30|4351.16|4350.76|4351.91|4351.51|4351.91|4351.51|4350.66|4350.26|428
1646069440000|2022-02-28 17:30:40|4351.66|4351.26|4351.41|4351.01|4352.16|4351.76|4351.41|4351.01|275
1646069450000|2022-02-28 17:30:50|4351.28|4350.88|4353.78|4353.38|4353.91|4353.51|4351.16|4350.76|380
1646069460000|2022-02-28 17:31:00|4353.91|4353.51|4356.16|4355.76|4356.16|4355.76|4353.91|4353.51|755
1646069470000|2022-02-28 17:31:10|4356.28|4355.88|4355.41|4355.01|4356.91|4356.51|4355.41|4355.01|671
1646069480000|2022-02-28 17:31:20|4355.16|4354.76|4355.41|4355.01|4355.91|4355.51|4354.91|4354.51|471
1646069490000|2022-02-28 17:31:30|4355.16|4354.76|4354.41|4354.01|4355.41|4355.01|4354.41|4354.01|309
1646069500000|2022-02-28 17:31:40|4354.28|4353.88|4353.53|4353.13|4354.28|4353.88|4353.16|4352.76|277
1646069510000|2022-02-28 17:31:50|4353.66|4353.26|4353.16|4352.76|4353.91|4353.51|4353.16|4352.76|360
1646069520000|2022-02-28 17:32:00|4352.91|4352.51|4349.91|4349.51|4352.91|4352.51|4349.66|4349.26|885
1646069530000|2022-02-28 17:32:10|4349.66|4349.26|4347.66|4347.26|4350.16|4349.76|4347.66|4347.26|1888
1646069540000|2022-02-28 17:32:20|4347.41|4347.01|4348.66|4348.26|4349.41|4349.01|4347.03|4346.63|1331
1646069550000|2022-02-28 17:32:30|4348.91|4348.51|4348.53|4348.13|4348.91|4348.51|4348.16|4347.76|428
1646069560000|2022-02-28 17:32:40|4348.66|4348.26|4348.66|4348.26|4349.28|4348.88|4348.28|4347.88|369
1646069570000|2022-02-28 17:32:50|4348.91|4348.51|4348.66|4348.26|4349.16|4348.76|4348.28|4347.88|236
1646069580000|2022-02-28 17:33:00|4348.41|4348.01|4348.28|4347.88|4348.78|4348.38|4347.78|4347.38|367
1646069590000|2022-02-28 17:33:10|4348.16|4347.76|4350.41|4350.01|4350.41|4350.01|4348.16|4347.76|542
1646069600000|2022-02-28 17:33:20|4350.16|4349.76|4349.66|4349.26|4350.66|4350.26|4349.53|4349.13|243
1646069610000|2022-02-28 17:33:30|4349.53|4349.13|4350.28|4349.88|4350.28|4349.88|4349.28|4348.88|265
1646069620000|2022-02-28 17:33:40|4350.16|4349.76|4349.16|4348.76|4351.16|4350.76|4349.16|4348.76|519
1646069630000|2022-02-28 17:33:50|4349.28|4348.88|4349.16|4348.76|4349.28|4348.88|4348.78|4348.38|236
1646069640000|2022-02-28 17:34:00|4349.66|4349.26|4351.16|4350.76|4351.16|4350.76|4349.66|4349.26|276
1646069650000|2022-02-28 17:34:10|4351.03|4350.63|4349.91|4349.51|4351.03|4350.63|4349.78|4349.38|189
1646069660000|2022-02-28 17:34:20|4350.16|4349.76|4349.91|4349.51|4350.16|4349.76|4349.41|4349.01|228
1646069670000|2022-02-28 17:34:30|4349.66|4349.26|4348.66|4348.26|4349.91|4349.51|4348.41|4348.01|178
1646069680000|2022-02-28 17:34:40|4348.53|4348.13|4349.28|4348.88|4349.41|4349.01|4348.41|4348.01|279
1646069690000|2022-02-28 17:34:50|4349.16|4348.76|4350.41|4350.01|4350.53|4350.13|4349.16|4348.76|147
1646069700000|2022-02-28 17:35:00|4350.66|4350.26|4349.41|4349.01|4350.66|4350.26|4349.16|4348.76|200
1646069710000|2022-02-28 17:35:10|4349.03|4348.63|4349.91|4349.51|4349.91|4349.51|4348.41|4348.01|262
1646069720000|2022-02-28 17:35:20|4350.41|4350.01|4351.16|4350.76|4351.41|4351.01|4350.16|4349.76|453
1646069730000|2022-02-28 17:35:30|4351.41|4351.01|4351.16|4350.76|4351.41|4351.01|4350.66|4350.26|471
1646069740000|2022-02-28 17:35:40|4350.91|4350.51|4350.66|4350.26|4351.28|4350.88|4350.53|4350.13|221
1646069750000|2022-02-28 17:35:50|4351.03|4350.63|4351.16|4350.76|4351.16|4350.76|4350.91|4350.51|204
1646069760000|2022-02-28 17:36:00|4351.41|4351.01|4350.41|4350.01|4351.41|4351.01|4350.16|4349.76|298
1646069770000|2022-02-28 17:36:10|4350.53|4350.13|4350.66|4350.26|4351.41|4351.01|4350.28|4349.88|116
1646069780000|2022-02-28 17:36:20|4350.28|4349.88|4349.66|4349.26|4350.53|4350.13|4348.66|4348.26|492
1646069790000|2022-02-28 17:36:30|4349.91|4349.51|4349.66|4349.26|4350.16|4349.76|4349.41|4349.01|152
1646069800000|2022-02-28 17:36:40|4349.41|4349.01|4349.91|4349.51|4349.91|4349.51|4348.91|4348.51|192
1646069810000|2022-02-28 17:36:50|4350.16|4349.76|4350.91|4350.51|4351.16|4350.76|4349.66|4349.26|223
1646069820000|2022-02-28 17:37:00|4350.66|4350.26|4348.91|4348.51|4350.91|4350.51|4348.91|4348.51|363
1646069830000|2022-02-28 17:37:10|4349.16|4348.76|4349.91|4349.51|4350.41|4350.01|4349.16|4348.76|344
1646069840000|2022-02-28 17:37:20|4350.16|4349.76|4349.66|4349.26|4350.66|4350.26|4349.66|4349.26|163
1646069850000|2022-02-28 17:37:30|4349.78|4349.38|4349.41|4349.01|4350.16|4349.76|4349.16|4348.76|174
1646069860000|2022-02-28 17:37:40|4349.53|4349.13|4348.66|4348.26|4349.66|4349.26|4348.66|4348.26|420
1646069870000|2022-02-28 17:37:50|4348.53|4348.13|4347.91|4347.51|4348.66|4348.26|4347.66|4347.26|286
1646069880000|2022-02-28 17:38:00|4348.03|4347.63|4349.41|4349.01|4349.91|4349.51|4347.91|4347.51|354
1646069890000|2022-02-28 17:38:10|4349.66|4349.26|4350.91|4350.51|4351.28|4350.88|4349.66|4349.26|442
1646069900000|2022-02-28 17:38:20|4350.41|4350.01|4350.66|4350.26|4351.16|4350.76|4350.41|4350.01|229
1646069910000|2022-02-28 17:38:30|4350.78|4350.38|4350.91|4350.51|4350.91|4350.51|4350.41|4350.01|146
1646069920000|2022-02-28 17:38:40|4351.16|4350.76|4350.41|4350.01|4351.53|4351.13|4350.16|4349.76|385
1646069930000|2022-02-28 17:38:50|4350.28|4349.88|4348.91|4348.51|4350.28|4349.88|4348.66|4348.26|326
1646069940000|2022-02-28 17:39:00|4349.03|4348.63|4347.41|4347.01|4349.03|4348.63|4347.41|4347.01|557
1646069950000|2022-02-28 17:39:10|4347.28|4346.88|4344.16|4343.76|4347.28|4346.88|4344.16|4343.76|1115
1646069960000|2022-02-28 17:39:20|4344.66|4344.26|4344.91|4344.51|4345.16|4344.76|4344.16|4343.76|1380
1646069970000|2022-02-28 17:39:30|4344.66|4344.26|4345.16|4344.76|4345.66|4345.26|4344.41|4344.01|651
1646069980000|2022-02-28 17:39:40|4345.03|4344.63|4345.28|4344.88|4345.66|4345.26|4344.91|4344.51|356
1646069990000|2022-02-28 17:39:50|4345.16|4344.76|4344.66|4344.26|4345.28|4344.88|4344.41|4344.01|482
1646070000000|2022-02-28 17:40:00|4344.91|4344.51|4346.16|4345.76|4346.91|4346.51|4344.66|4344.26|554
1646070010000|2022-02-28 17:40:10|4346.28|4345.88|4346.16|4345.76|4346.41|4346.01|4345.41|4345.01|244
1646070020000|2022-02-28 17:40:20|4346.41|4346.01|4345.66|4345.26|4346.66|4346.26|4345.41|4345.01|289
1646070030000|2022-02-28 17:40:30|4345.16|4344.76|4344.66|4344.26|4345.16|4344.76|4344.41|4344.01|464
1646070040000|2022-02-28 17:40:40|4344.41|4344.01|4344.16|4343.76|4344.91|4344.51|4344.16|4343.76|1180
1646070050000|2022-02-28 17:40:50|4344.41|4344.01|4344.53|4344.13|4344.66|4344.26|4344.16|4343.76|1328
1646070060000|2022-02-28 17:41:00|4344.41|4344.01|4344.66|4344.26|4344.91|4344.51|4344.16|4343.76|250
1646070070000|2022-02-28 17:41:10|4344.41|4344.01|4343.16|4342.76|4345.41|4345.01|4342.41|4342.01|1720
1646070080000|2022-02-28 17:41:20|4342.91|4342.51|4342.66|4342.26|4343.41|4343.01|4342.16|4341.76|760
1646070090000|2022-02-28 17:41:30|4343.03|4342.63|4343.41|4343.01|4343.53|4343.13|4342.41|4342.01|308
1646070100000|2022-02-28 17:41:40|4343.28|4342.88|4342.91|4342.51|4343.41|4343.01|4342.66|4342.26|380
1646070110000|2022-02-28 17:41:50|4342.66|4342.26|4343.66|4343.26|4343.66|4343.26|4342.41|4342.01|670
1646070120000|2022-02-28 17:42:00|4343.41|4343.01|4345.28|4344.88|4345.66|4345.26|4343.41|4343.01|637
1646070130000|2022-02-28 17:42:10|4345.41|4345.01|4345.16|4344.76|4345.78|4345.38|4344.66|4344.26|337
1646070140000|2022-02-28 17:42:20|4345.28|4344.88|4345.91|4345.51|4346.16|4345.76|4344.91|4344.51|300
1646070150000|2022-02-28 17:42:30|4345.66|4345.26|4345.41|4345.01|4345.66|4345.26|4344.66|4344.26|313
1646070160000|2022-02-28 17:42:40|4345.53|4345.13|4344.66|4344.26|4345.66|4345.26|4344.41|4344.01|157
1646070170000|2022-02-28 17:42:50|4344.41|4344.01|4343.66|4343.26|4344.41|4344.01|4343.41|4343.01|199
1646070180000|2022-02-28 17:43:00|4343.41|4343.01|4341.91|4341.51|4343.53|4343.13|4341.91|4341.51|613
1646070190000|2022-02-28 17:43:10|4342.03|4341.63|4341.91|4341.51|4342.66|4342.26|4341.91|4341.51|517
1646070200000|2022-02-28 17:43:20|4341.03|4340.63|4340.91|4340.51|4341.16|4340.76|4340.66|4340.26|1176
1646070210000|2022-02-28 17:43:30|4340.41|4340.01|4339.91|4339.51|4340.78|4340.38|4339.91|4339.51|559
1646070220000|2022-02-28 17:43:40|4340.16|4339.76|4340.91|4340.51|4341.16|4340.76|4340.03|4339.63|964
1646070230000|2022-02-28 17:43:50|4340.78|4340.38|4340.16|4339.76|4340.78|4340.38|4339.41|4339.01|486
1646070240000|2022-02-28 17:44:00|4339.91|4339.51|4341.28|4340.88|4342.16|4341.76|4339.91|4339.51|950
1646070250000|2022-02-28 17:44:10|4341.41|4341.01|4340.91|4340.51|4341.66|4341.26|4340.66|4340.26|356
1646070260000|2022-02-28 17:44:20|4340.78|4340.38|4341.16|4340.76|4341.16|4340.76|4340.41|4340.01|495
1646070270000|2022-02-28 17:44:30|4341.03|4340.63|4339.91|4339.51|4341.16|4340.76|4339.66|4339.26|301
1646070280000|2022-02-28 17:44:40|4340.16|4339.76|4340.41|4340.01|4340.78|4340.38|4339.91|4339.51|155
1646070290000|2022-02-28 17:44:50|4340.16|4339.76|4339.41|4339.01|4340.66|4340.26|4339.41|4339.01|236
1646070300000|2022-02-28 17:45:00|4339.16|4338.76|4340.41|4340.01|4340.66|4340.26|4338.66|4338.26|617
1646070310000|2022-02-28 17:45:10|4340.66|4340.26|4340.16|4339.76|4341.16|4340.76|4340.16|4339.76|490
1646070320000|2022-02-28 17:45:20|4339.91|4339.51|4339.66|4339.26|4340.28|4339.88|4339.53|4339.13|290
1646070330000|2022-02-28 17:45:30|4339.41|4339.01|4338.78|4338.38|4339.41|4339.01|4338.66|4338.26|322
1646070340000|2022-02-28 17:45:40|4338.66|4338.26|4338.41|4338.01|4339.16|4338.76|4338.16|4337.76|478
1646070350000|2022-02-28 17:45:50|4338.53|4338.13|4337.91|4337.51|4338.53|4338.13|4337.91|4337.51|398
1646070360000|2022-02-28 17:46:00|4338.03|4337.63|4338.16|4337.76|4338.16|4337.76|4337.41|4337.01|718
1646070370000|2022-02-28 17:46:10|4337.91|4337.51|4338.28|4337.88|4338.66|4338.26|4337.66|4337.26|572
1646070380000|2022-02-28 17:46:20|4338.16|4337.76|4338.66|4338.26|4338.66|4338.26|4337.91|4337.51|345
1646070390000|2022-02-28 17:46:30|4338.53|4338.13|4337.66|4337.26|4338.53|4338.13|4337.66|4337.26|247
1646070400000|2022-02-28 17:46:40|4337.91|4337.51|4337.66|4337.26|4337.91|4337.51|4337.41|4337.01|308
1646070410000|2022-02-28 17:46:50|4337.41|4337.01|4337.78|4337.38|4337.78|4337.38|4337.28|4336.88|1060
1646070420000|2022-02-28 17:47:00|4337.66|4337.26|4337.16|4336.76|4338.03|4337.63|4337.16|4336.76|711
1646070430000|2022-02-28 17:47:10|4337.41|4337.01|4337.16|4336.76|4337.41|4337.01|4337.16|4336.76|1042
1646070440000|2022-02-28 17:47:20|4337.41|4337.01|4337.41|4337.01|4337.66|4337.26|4337.41|4337.01|745
1646070450000|2022-02-28 17:47:30|4337.28|4336.88|4335.78|4335.38|4337.41|4337.01|4334.91|4334.51|1566
1646070460000|2022-02-28 17:47:40|4335.91|4335.51|4336.66|4336.26|4337.16|4336.76|4335.66|4335.26|515
1646070470000|2022-02-28 17:47:50|4337.41|4337.01|4337.16|4336.76|4337.41|4337.01|4337.03|4336.63|367
1646070480000|2022-02-28 17:48:00|4336.91|4336.51|4338.16|4337.76|4338.16|4337.76|4336.91|4336.51|488
1646070490000|2022-02-28 17:48:10|4338.03|4337.63|4337.66|4337.26|4338.16|4337.76|4337.41|4337.01|327
1646070500000|2022-02-28 17:48:20|4337.91|4337.51|4337.66|4337.26|4337.91|4337.51|4337.16|4336.76|251
1646070510000|2022-02-28 17:48:30|4337.41|4337.01|4337.91|4337.51|4337.91|4337.51|4337.16|4336.76|388
1646070520000|2022-02-28 17:48:40|4337.78|4337.38|4338.16|4337.76|4339.16|4338.76|4337.78|4337.38|614
1646070530000|2022-02-28 17:48:50|4337.91|4337.51|4337.91|4337.51|4338.78|4338.38|4337.91|4337.51|274
1646070540000|2022-02-28 17:49:00|4338.16|4337.76|4338.66|4338.26|4338.66|4338.26|4337.91|4337.51|221
1646070550000|2022-02-28 17:49:10|4338.91|4338.51|4337.91|4337.51|4338.91|4338.51|4337.91|4337.51|283
1646070560000|2022-02-28 17:49:20|4338.41|4338.01|4339.66|4339.26|4339.66|4339.26|4338.28|4337.88|442
1646070570000|2022-02-28 17:49:30|4339.41|4339.01|4340.41|4340.01|4340.41|4340.01|4339.16|4338.76|394
1646070580000|2022-02-28 17:49:40|4340.53|4340.13|4340.66|4340.26|4341.16|4340.76|4340.41|4340.01|453
1646070590000|2022-02-28 17:49:50|4340.91|4340.51|4341.41|4341.01|4341.91|4341.51|4340.91|4340.51|507
1646070600000|2022-02-28 17:50:00|4341.66|4341.26|4341.41|4341.01|4341.91|4341.51|4340.78|4340.38|914
1646070610000|2022-02-28 17:50:10|4341.28|4340.88|4341.66|4341.26|4342.91|4342.51|4341.16|4340.76|951
1646070620000|2022-02-28 17:50:20|4341.53|4341.13|4340.91|4340.51|4341.66|4341.26|4340.53|4340.13|362
1646070630000|2022-02-28 17:50:30|4340.66|4340.26|4339.66|4339.26|4340.66|4340.26|4339.66|4339.26|254
1646070640000|2022-02-28 17:50:40|4339.78|4339.38|4339.91|4339.51|4340.41|4340.01|4339.66|4339.26|321
1646070650000|2022-02-28 17:50:50|4340.03|4339.63|4339.91|4339.51|4340.53|4340.13|4339.91|4339.51|98
1646070660000|2022-02-28 17:51:00|4339.66|4339.26|4340.91|4340.51|4340.91|4340.51|4339.53|4339.13|216
1646070670000|2022-02-28 17:51:10|4340.66|4340.26|4340.91|4340.51|4341.66|4341.26|4340.66|4340.26|267
1646070680000|2022-02-28 17:51:20|4340.66|4340.26|4340.66|4340.26|4341.16|4340.76|4340.16|4339.76|480
1646070690000|2022-02-28 17:51:30|4340.16|4339.76|4341.41|4341.01|4341.41|4341.01|4339.91|4339.51|173
1646070700000|2022-02-28 17:51:40|4341.53|4341.13|4340.91|4340.51|4341.53|4341.13|4340.66|4340.26|204
1646070710000|2022-02-28 17:51:50|4340.41|4340.01|4340.41|4340.01|4340.66|4340.26|4340.16|4339.76|190
1646070720000|2022-02-28 17:52:00|4339.91|4339.51|4339.28|4338.88|4339.91|4339.51|4339.16|4338.76|280
1646070730000|2022-02-28 17:52:10|4339.16|4338.76|4338.41|4338.01|4339.41|4339.01|4338.41|4338.01|370
1646070740000|2022-02-28 17:52:20|4338.16|4337.76|4336.41|4336.01|4338.41|4338.01|4336.41|4336.01|512
1646070750000|2022-02-28 17:52:30|4336.16|4335.76|4336.66|4336.26|4336.91|4336.51|4336.16|4335.76|495
1646070760000|2022-02-28 17:52:40|4337.16|4336.76|4336.66|4336.26|4337.41|4337.01|4336.66|4336.26|323
1646070770000|2022-02-28 17:52:50|4336.53|4336.13|4336.66|4336.26|4336.91|4336.51|4336.03|4335.63|455
1646070780000|2022-02-28 17:53:00|4336.91|4336.51|4335.41|4335.01|4336.91|4336.51|4335.41|4335.01|326
1646070790000|2022-02-28 17:53:10|4335.28|4334.88|4334.66|4334.26|4335.66|4335.26|4333.66|4333.26|955
1646070800000|2022-02-28 17:53:20|4334.91|4334.51|4335.16|4334.76|4335.41|4335.01|4334.66|4334.26|473
1646070810000|2022-02-28 17:53:30|4334.91|4334.51|4334.41|4334.01|4334.91|4334.51|4334.16|4333.76|308
1646070820000|2022-02-28 17:53:40|4334.53|4334.13|4335.91|4335.51|4335.91|4335.51|4334.41|4334.01|532
1646070830000|2022-02-28 17:53:50|4336.41|4336.01|4338.16|4337.76|4338.16|4337.76|4336.41|4336.01|857
1646070840000|2022-02-28 17:54:00|4338.41|4338.01|4338.41|4338.01|4338.66|4338.26|4337.91|4337.51|443
1646070850000|2022-02-28 17:54:10|4338.16|4337.76|4337.66|4337.26|4338.41|4338.01|4337.66|4337.26|394
1646070860000|2022-02-28 17:54:20|4337.78|4337.38|4338.66|4338.26|4339.16|4338.76|4337.78|4337.38|441
1646070870000|2022-02-28 17:54:30|4338.91|4338.51|4338.16|4337.76|4338.91|4338.51|4337.66|4337.26|248
1646070880000|2022-02-28 17:54:40|4338.41|4338.01|4337.66|4337.26|4338.41|4338.01|4337.41|4337.01|205
1646070890000|2022-02-28 17:54:50|4337.41|4337.01|4337.66|4337.26|4338.16|4337.76|4336.66|4336.26|475
1646070900000|2022-02-28 17:55:00|4337.41|4337.01|4338.66|4338.26|4338.66|4338.26|4337.41|4337.01|438
1646070910000|2022-02-28 17:55:10|4338.16|4337.76|4336.78|4336.38|4338.16|4337.76|4336.53|4336.13|290
1646070920000|2022-02-28 17:55:20|4336.66|4336.26|4336.28|4335.88|4336.66|4336.26|4335.91|4335.51|271
1646070930000|2022-02-28 17:55:30|4336.16|4335.76|4335.16|4334.76|4336.16|4335.76|4334.91|4334.51|311
1646070940000|2022-02-28 17:55:40|4335.41|4335.01|4335.41|4335.01|4335.66|4335.26|4335.16|4334.76|297
1646070950000|2022-02-28 17:55:50|4335.66|4335.26|4335.16|4334.76|4335.91|4335.51|4334.41|4334.01|462
1646070960000|2022-02-28 17:56:00|4335.66|4335.26|4337.78|4337.38|4337.91|4337.51|4335.66|4335.26|522
1646070970000|2022-02-28 17:56:10|4337.91|4337.51|4337.41|4337.01|4337.91|4337.51|4337.28|4336.88|286
1646070980000|2022-02-28 17:56:20|4337.16|4336.76|4338.66|4338.26|4339.16|4338.76|4336.91|4336.51|451
1646070990000|2022-02-28 17:56:30|4338.41|4338.01|4338.03|4337.63|4338.66|4338.26|4337.91|4337.51|163
1646071000000|2022-02-28 17:56:40|4337.91|4337.51|4337.91|4337.51|4339.16|4338.76|4337.78|4337.38|222
1646071010000|2022-02-28 17:56:50|4338.16|4337.76|4338.66|4338.26|4338.91|4338.51|4337.91|4337.51|213
1646071020000|2022-02-28 17:57:00|4338.53|4338.13|4339.41|4339.01|4339.66|4339.26|4338.16|4337.76|380
1646071030000|2022-02-28 17:57:10|4339.16|4338.76|4339.03|4338.63|4339.66|4339.26|4338.91|4338.51|217
1646071040000|2022-02-28 17:57:20|4339.16|4338.76|4339.66|4339.26|4339.91|4339.51|4338.91|4338.51|266
1646071050000|2022-02-28 17:57:30|4339.41|4339.01|4340.66|4340.26|4340.66|4340.26|4339.16|4338.76|328
1646071060000|2022-02-28 17:57:40|4340.41|4340.01|4341.16|4340.76|4341.28|4340.88|4340.41|4340.01|565
1646071070000|2022-02-28 17:57:50|4341.41|4341.01|4340.78|4340.38|4341.91|4341.51|4340.78|4340.38|378
1646071080000|2022-02-28 17:58:00|4340.66|4340.26|4341.16|4340.76|4341.91|4341.51|4340.53|4340.13|401
1646071090000|2022-02-28 17:58:10|4340.78|4340.38|4340.91|4340.51|4341.41|4341.01|4340.41|4340.01|140
1646071100000|2022-02-28 17:58:20|4341.03|4340.63|4340.66|4340.26|4341.41|4341.01|4340.66|4340.26|189
1646071110000|2022-02-28 17:58:30|4340.53|4340.13|4340.53|4340.13|4341.03|4340.63|4340.41|4340.01|164
1646071120000|2022-02-28 17:58:40|4340.66|4340.26|4341.16|4340.76|4341.91|4341.51|4340.66|4340.26|305
1646071130000|2022-02-28 17:58:50|4341.28|4340.88|4340.53|4340.13|4341.41|4341.01|4340.41|4340.01|169
1646071140000|2022-02-28 17:59:00|4340.41|4340.01|4341.03|4340.63|4341.66|4341.26|4340.16|4339.76|455
1646071150000|2022-02-28 17:59:10|4340.91|4340.51|4341.41|4341.01|4341.66|4341.26|4340.78|4340.38|163
1646071160000|2022-02-28 17:59:20|4341.53|4341.13|4341.41|4341.01|4341.66|4341.26|4340.91|4340.51|196
1646071170000|2022-02-28 17:59:30|4340.91|4340.51|4341.66|4341.26|4341.78|4341.38|4340.78|4340.38|355
1646071180000|2022-02-28 17:59:40|4341.41|4341.01|4341.91|4341.51|4341.91|4341.51|4341.16|4340.76|179
1646071190000|2022-02-28 17:59:50|4342.91|4342.51|4342.91|4342.51|4343.41|4343.01|4342.16|4341.76|806
1646071200000|2022-02-28 18:00:00|4342.41|4342.01|4342.41|4342.01|4342.91|4342.51|4342.16|4341.76|584
1646071210000|2022-02-28 18:00:10|4342.66|4342.26|4341.91|4341.51|4342.66|4342.26|4341.66|4341.26|322
1646071220000|2022-02-28 18:00:20|4342.03|4341.63|4342.91|4342.51|4343.03|4342.63|4342.03|4341.63|340
1646071230000|2022-02-28 18:00:30|4342.66|4342.26|4343.16|4342.76|4343.41|4343.01|4342.66|4342.26|467
1646071240000|2022-02-28 18:00:40|4342.91|4342.51|4343.16|4342.76|4343.16|4342.76|4342.66|4342.26|338
1646071250000|2022-02-28 18:00:50|4343.41|4343.01|4343.41|4343.01|4343.41|4343.01|4343.16|4342.76|504
1646071260000|2022-02-28 18:01:00|4343.66|4343.26|4345.91|4345.51|4345.91|4345.51|4343.16|4342.76|1049
1646071270000|2022-02-28 18:01:10|4345.66|4345.26|4345.91|4345.51|4346.16|4345.76|4344.91|4344.51|598
1646071280000|2022-02-28 18:01:20|4346.03|4345.63|4346.41|4346.01|4346.41|4346.01|4345.66|4345.26|462
1646071290000|2022-02-28 18:01:30|4345.91|4345.51|4346.91|4346.51|4347.16|4346.76|4345.91|4345.51|898
1646071300000|2022-02-28 18:01:40|4347.16|4346.76|4348.16|4347.76|4348.41|4348.01|4346.91|4346.51|698
1646071310000|2022-02-28 18:01:50|4348.41|4348.01|4348.91|4348.51|4348.91|4348.51|4348.16|4347.76|631
1646071320000|2022-02-28 18:02:00|4348.66|4348.26|4348.16|4347.76|4348.66|4348.26|4347.91|4347.51|498
1646071330000|2022-02-28 18:02:10|4348.03|4347.63|4348.91|4348.51|4348.91|4348.51|4347.66|4347.26|463
1646071340000|2022-02-28 18:02:20|4348.41|4348.01|4348.91|4348.51|4348.91|4348.51|4348.28|4347.88|233
1646071350000|2022-02-28 18:02:30|4349.16|4348.76|4350.41|4350.01|4351.16|4350.76|4349.16|4348.76|1095
1646071360000|2022-02-28 18:02:40|4350.66|4350.26|4351.41|4351.01|4351.41|4351.01|4350.66|4350.26|755
1646071370000|2022-02-28 18:02:50|4351.16|4350.76|4350.91|4350.51|4351.28|4350.88|4350.91|4350.51|235
1646071380000|2022-02-28 18:03:00|4351.16|4350.76|4351.41|4351.01|4351.53|4351.13|4350.78|4350.38|369
1646071390000|2022-02-28 18:03:10|4351.16|4350.76|4351.66|4351.26|4351.66|4351.26|4351.16|4350.76|350
1646071400000|2022-02-28 18:03:20|4351.53|4351.13|4351.91|4351.51|4352.16|4351.76|4351.16|4350.76|348
1646071410000|2022-02-28 18:03:30|4351.66|4351.26|4351.91|4351.51|4352.41|4352.01|4351.66|4351.26|412
1646071420000|2022-02-28 18:03:40|4351.78|4351.38|4351.91|4351.51|4352.16|4351.76|4351.66|4351.26|408
1646071430000|2022-02-28 18:03:50|4351.66|4351.26|4350.66|4350.26|4351.66|4351.26|4350.16|4349.76|885
1646071440000|2022-02-28 18:04:00|4350.41|4350.01|4349.41|4349.01|4350.91|4350.51|4349.16|4348.76|487
1646071450000|2022-02-28 18:04:10|4349.28|4348.88|4349.53|4349.13|4349.91|4349.51|4348.91|4348.51|357
1646071460000|2022-02-28 18:04:20|4349.41|4349.01|4349.66|4349.26|4350.16|4349.76|4348.91|4348.51|293
1646071470000|2022-02-28 18:04:30|4349.41|4349.01|4349.16|4348.76|4349.91|4349.51|4349.16|4348.76|210
1646071480000|2022-02-28 18:04:40|4349.03|4348.63|4349.91|4349.51|4349.91|4349.51|4348.91|4348.51|313
1646071490000|2022-02-28 18:04:50|4350.28|4349.88|4350.66|4350.26|4350.66|4350.26|4349.78|4349.38|197
1646071500000|2022-02-28 18:05:00|4350.91|4350.51|4352.03|4351.63|4352.16|4351.76|4350.41|4350.01|633
1646071510000|2022-02-28 18:05:10|4351.91|4351.51|4352.03|4351.63|4352.91|4352.51|4351.91|4351.51|612
1646071520000|2022-02-28 18:05:20|4351.91|4351.51|4351.41|4351.01|4352.16|4351.76|4351.16|4350.76|297
1646071530000|2022-02-28 18:05:30|4351.28|4350.88|4351.16|4350.76|4351.41|4351.01|4350.91|4350.51|105
1646071540000|2022-02-28 18:05:40|4351.03|4350.63|4351.16|4350.76|4351.16|4350.76|4350.66|4350.26|234
1646071550000|2022-02-28 18:05:50|4351.28|4350.88|4351.28|4350.88|4351.41|4351.01|4351.16|4350.76|199
1646071560000|2022-02-28 18:06:00|4351.16|4350.76|4349.66|4349.26|4351.16|4350.76|4349.66|4349.26|222
1646071570000|2022-02-28 18:06:10|4349.41|4349.01|4348.91|4348.51|4349.66|4349.26|4348.66|4348.26|306
1646071580000|2022-02-28 18:06:20|4349.41|4349.01|4350.41|4350.01|4350.66|4350.26|4349.16|4348.76|289
1646071590000|2022-02-28 18:06:30|4350.66|4350.26|4354.41|4354.01|4354.41|4354.01|4350.66|4350.26|869
1646071600000|2022-02-28 18:06:40|4354.16|4353.76|4356.16|4355.76|4356.41|4356.01|4354.16|4353.76|1197
1646071610000|2022-02-28 18:06:50|4356.41|4356.01|4355.91|4355.51|4357.41|4357.01|4355.16|4354.76|1307
1646071620000|2022-02-28 18:07:00|4355.66|4355.26|4354.91|4354.51|4355.66|4355.26|4354.91|4354.51|341
1646071630000|2022-02-28 18:07:10|4355.16|4354.76|4355.66|4355.26|4355.66|4355.26|4354.91|4354.51|499
1646071640000|2022-02-28 18:07:20|4355.41|4355.01|4354.91|4354.51|4355.41|4355.01|4354.91|4354.51|173
1646071650000|2022-02-28 18:07:30|4355.03|4354.63|4354.41|4354.01|4355.16|4354.76|4354.28|4353.88|452
1646071660000|2022-02-28 18:07:40|4354.28|4353.88|4354.66|4354.26|4354.91|4354.51|4354.16|4353.76|191
1646071670000|2022-02-28 18:07:50|4354.78|4354.38|4355.91|4355.51|4356.16|4355.76|4354.78|4354.38|330
1646071680000|2022-02-28 18:08:00|4356.03|4355.63|4355.66|4355.26|4356.03|4355.63|4355.16|4354.76|308
1646071690000|2022-02-28 18:08:10|4355.91|4355.51|4356.16|4355.76|4356.41|4356.01|4355.41|4355.01|347
1646071700000|2022-02-28 18:08:20|4356.66|4356.26|4356.41|4356.01|4356.66|4356.26|4356.28|4355.88|306
1646071710000|2022-02-28 18:08:30|4356.16|4355.76|4356.91|4356.51|4356.91|4356.51|4356.16|4355.76|246
1646071720000|2022-02-28 18:08:40|4356.66|4356.26|4357.16|4356.76|4357.66|4357.26|4356.41|4356.01|263
1646071730000|2022-02-28 18:08:50|4357.41|4357.01|4357.28|4356.88|4357.41|4357.01|4356.91|4356.51|199
1646071740000|2022-02-28 18:09:00|4357.16|4356.76|4356.91|4356.51|4357.66|4357.26|4356.91|4356.51|318
1646071750000|2022-02-28 18:09:10|4357.03|4356.63|4357.91|4357.51|4358.16|4357.76|4356.66|4356.26|342
1646071760000|2022-02-28 18:09:20|4358.16|4357.76|4357.91|4357.51|4358.41|4358.01|4357.66|4357.26|375
1646071770000|2022-02-28 18:09:30|4357.41|4357.01|4356.91|4356.51|4357.66|4357.26|4356.91|4356.51|311
1646071780000|2022-02-28 18:09:40|4357.16|4356.76|4357.91|4357.51|4358.16|4357.76|4357.16|4356.76|337
1646071790000|2022-02-28 18:09:50|4357.66|4357.26|4357.66|4357.26|4357.91|4357.51|4357.41|4357.01|356
1646071800000|2022-02-28 18:10:00|4357.41|4357.01|4356.91|4356.51|4357.41|4357.01|4356.53|4356.13|352
1646071810000|2022-02-28 18:10:10|4356.66|4356.26|4355.91|4355.51|4356.91|4356.51|4355.91|4355.51|233
1646071820000|2022-02-28 18:10:20|4356.03|4355.63|4355.41|4355.01|4356.16|4355.76|4355.16|4354.76|234
1646071830000|2022-02-28 18:10:30|4355.28|4354.88|4355.41|4355.01|4355.53|4355.13|4354.91|4354.51|340
1646071840000|2022-02-28 18:10:40|4355.28|4354.88|4356.41|4356.01|4356.66|4356.26|4355.28|4354.88|254
1646071850000|2022-02-28 18:10:50|4356.66|4356.26|4356.91|4356.51|4357.66|4357.26|4356.41|4356.01|231
1646071860000|2022-02-28 18:11:00|4356.66|4356.26|4355.91|4355.51|4356.78|4356.38|4355.91|4355.51|151
1646071870000|2022-02-28 18:11:10|4355.66|4355.26|4356.16|4355.76|4356.41|4356.01|4355.66|4355.26|164
1646071880000|2022-02-28 18:11:20|4356.66|4356.26|4356.91|4356.51|4356.91|4356.51|4356.41|4356.01|289
1646071890000|2022-02-28 18:11:30|4357.16|4356.76|4356.91|4356.51|4357.16|4356.76|4356.41|4356.01|144
1646071900000|2022-02-28 18:11:40|4357.16|4356.76|4357.91|4357.51|4358.41|4358.01|4357.03|4356.63|360
1646071910000|2022-02-28 18:11:50|4358.03|4357.63|4358.03|4357.63|4358.41|4358.01|4357.91|4357.51|94
1646071920000|2022-02-28 18:12:00|4358.16|4357.76|4360.91|4360.51|4361.16|4360.76|4357.91|4357.51|1050
1646071930000|2022-02-28 18:12:10|4360.66|4360.26|4360.53|4360.13|4361.66|4361.26|4360.53|4360.13|750
1646071940000|2022-02-28 18:12:20|4360.28|4359.88|4360.41|4360.01|4360.41|4360.01|4359.78|4359.38|387
1646071950000|2022-02-28 18:12:30|4360.16|4359.76|4360.41|4360.01|4360.41|4360.01|4359.78|4359.38|235
1646071960000|2022-02-28 18:12:40|4360.16|4359.76|4359.41|4359.01|4360.16|4359.76|4359.41|4359.01|347
1646071970000|2022-02-28 18:12:50|4359.66|4359.26|4359.66|4359.26|4359.91|4359.51|4359.41|4359.01|144
1646071980000|2022-02-28 18:13:00|4359.16|4358.76|4359.41|4359.01|4359.66|4359.26|4359.16|4358.76|263
1646071990000|2022-02-28 18:13:10|4359.28|4358.88|4360.66|4360.26|4360.66|4360.26|4359.16|4358.76|281
1646072000000|2022-02-28 18:13:20|4360.91|4360.51|4359.91|4359.51|4360.91|4360.51|4359.91|4359.51|243
1646072010000|2022-02-28 18:13:30|4360.16|4359.76|4359.91|4359.51|4360.41|4360.01|4359.91|4359.51|88
1646072020000|2022-02-28 18:13:40|4359.78|4359.38|4359.41|4359.01|4359.78|4359.38|4359.03|4358.63|229
1646072030000|2022-02-28 18:13:50|4358.91|4358.51|4358.91|4358.51|4359.66|4359.26|4358.91|4358.51|171
1646072040000|2022-02-28 18:14:00|4359.03|4358.63|4359.66|4359.26|4359.66|4359.26|4358.91|4358.51|194
1646072050000|2022-02-28 18:14:10|4359.91|4359.51|4358.91|4358.51|4360.66|4360.26|4358.78|4358.38|835
1646072060000|2022-02-28 18:14:20|4359.16|4358.76|4359.41|4359.01|4359.66|4359.26|4359.16|4358.76|197
1646072070000|2022-02-28 18:14:30|4359.16|4358.76|4359.28|4358.88|4359.66|4359.26|4359.16|4358.76|94
1646072080000|2022-02-28 18:14:40|4359.16|4358.76|4358.91|4358.51|4359.41|4359.01|4358.91|4358.51|101
1646072090000|2022-02-28 18:14:50|4359.03|4358.63|4357.16|4356.76|4359.03|4358.63|4356.91|4356.51|727
1646072100000|2022-02-28 18:15:00|4357.03|4356.63|4357.66|4357.26|4358.16|4357.76|4357.03|4356.63|324
1646072110000|2022-02-28 18:15:10|4357.41|4357.01|4353.16|4352.76|4357.91|4357.51|4352.91|4352.51|3889
1646072120000|2022-02-28 18:15:20|4353.03|4352.63|4351.03|4350.63|4353.16|4352.76|4351.03|4350.63|1105
1646072130000|2022-02-28 18:15:30|4350.91|4350.51|4350.66|4350.26|4351.66|4351.26|4349.66|4349.26|824
1646072140000|2022-02-28 18:15:40|4350.91|4350.51|4352.16|4351.76|4352.16|4351.76|4350.41|4350.01|652
1646072150000|2022-02-28 18:15:50|4351.91|4351.51|4352.16|4351.76|4352.16|4351.76|4351.41|4351.01|385
1646072160000|2022-02-28 18:16:00|4352.03|4351.63|4354.91|4354.51|4354.91|4354.51|4351.91|4351.51|515
1646072170000|2022-02-28 18:16:10|4354.66|4354.26|4353.41|4353.01|4354.66|4354.26|4353.16|4352.76|566
1646072180000|2022-02-28 18:16:20|4353.16|4352.76|4352.41|4352.01|4353.41|4353.01|4351.91|4351.51|382
1646072190000|2022-02-28 18:16:30|4352.28|4351.88|4350.03|4349.63|4352.28|4351.88|4350.03|4349.63|425
1646072200000|2022-02-28 18:16:40|4349.66|4349.26|4348.91|4348.51|4349.78|4349.38|4348.53|4348.13|575
1646072210000|2022-02-28 18:16:50|4348.78|4348.38|4347.78|4347.38|4348.78|4348.38|4347.41|4347.01|491
1646072220000|2022-02-28 18:17:00|4347.66|4347.26|4346.66|4346.26|4347.66|4347.26|4346.16|4345.76|605
1646072230000|2022-02-28 18:17:10|4346.91|4346.51|4346.91|4346.51|4347.03|4346.63|4345.41|4345.01|507
1646072240000|2022-02-28 18:17:20|4347.41|4347.01|4348.16|4347.76|4348.16|4347.76|4347.16|4346.76|268
1646072250000|2022-02-28 18:17:30|4347.91|4347.51|4348.91|4348.51|4349.41|4349.01|4347.78|4347.38|423
1646072260000|2022-02-28 18:17:40|4348.66|4348.26|4349.16|4348.76|4349.41|4349.01|4348.41|4348.01|218
1646072270000|2022-02-28 18:17:50|4348.91|4348.51|4348.41|4348.01|4349.66|4349.26|4348.28|4347.88|247
1646072280000|2022-02-28 18:18:00|4348.16|4347.76|4346.91|4346.51|4348.41|4348.01|4346.91|4346.51|304
1646072290000|2022-02-28 18:18:10|4346.78|4346.38|4346.16|4345.76|4347.53|4347.13|4346.16|4345.76|266
1646072300000|2022-02-28 18:18:20|4346.28|4345.88|4345.41|4345.01|4346.66|4346.26|4345.28|4344.88|346
1646072310000|2022-02-28 18:18:30|4345.66|4345.26|4344.66|4344.26|4346.16|4345.76|4344.41|4344.01|745
1646072320000|2022-02-28 18:18:40|4344.78|4344.38|4344.41|4344.01|4344.91|4344.51|4344.16|4343.76|955
1646072330000|2022-02-28 18:18:50|4344.66|4344.26|4343.16|4342.76|4344.91|4344.51|4342.66|4342.26|1534
1646072340000|2022-02-28 18:19:00|4342.91|4342.51|4343.41|4343.01|4343.91|4343.51|4342.91|4342.51|520
1646072350000|2022-02-28 18:19:10|4343.66|4343.26|4345.41|4345.01|4345.41|4345.01|4343.66|4343.26|358
1646072360000|2022-02-28 18:19:20|4345.16|4344.76|4344.91|4344.51|4345.91|4345.51|4344.91|4344.51|663
1646072370000|2022-02-28 18:19:30|4344.66|4344.26|4343.91|4343.51|4344.66|4344.26|4343.91|4343.51|293
1646072380000|2022-02-28 18:19:40|4344.03|4343.63|4344.16|4343.76|4344.53|4344.13|4343.66|4343.26|155
1646072390000|2022-02-28 18:19:50|4344.41|4344.01|4343.78|4343.38|4345.16|4344.76|4343.66|4343.26|364
1646072400000|2022-02-28 18:20:00|4343.66|4343.26|4342.91|4342.51|4343.66|4343.26|4342.91|4342.51|568
1646072410000|2022-02-28 18:20:10|4343.16|4342.76|4343.41|4343.01|4343.78|4343.38|4343.16|4342.76|435
1646072420000|2022-02-28 18:20:20|4343.66|4343.26|4342.66|4342.26|4343.66|4343.26|4342.66|4342.26|573
1646072430000|2022-02-28 18:20:30|4340.91|4340.51|4341.16|4340.76|4341.91|4341.51|4340.91|4340.51|1258
1646072440000|2022-02-28 18:20:40|4340.91|4340.51|4342.66|4342.26|4342.66|4342.26|4340.91|4340.51|308
1646072450000|2022-02-28 18:20:50|4342.91|4342.51|4343.41|4343.01|4343.66|4343.26|4342.66|4342.26|426
1646072460000|2022-02-28 18:21:00|4343.16|4342.76|4342.16|4341.76|4344.16|4343.76|4342.16|4341.76|330
1646072470000|2022-02-28 18:21:10|4342.41|4342.01|4342.66|4342.26|4342.78|4342.38|4341.91|4341.51|221
1646072480000|2022-02-28 18:21:20|4342.16|4341.76|4341.16|4340.76|4342.16|4341.76|4340.91|4340.51|339
1646072490000|2022-02-28 18:21:30|4341.41|4341.01|4342.41|4342.01|4342.41|4342.01|4341.41|4341.01|280
1646072500000|2022-02-28 18:21:40|4342.28|4341.88|4342.53|4342.13|4342.53|4342.13|4341.78|4341.38|102
1646072510000|2022-02-28 18:21:50|4342.41|4342.01|4341.03|4340.63|4342.41|4342.01|4340.91|4340.51|308
1646072520000|2022-02-28 18:22:00|4341.16|4340.76|4340.16|4339.76|4341.16|4340.76|4339.66|4339.26|1652
1646072530000|2022-02-28 18:22:10|4340.41|4340.01|4340.03|4339.63|4340.41|4340.01|4339.66|4339.26|385
1646072540000|2022-02-28 18:22:20|4340.16|4339.76|4340.03|4339.63|4340.41|4340.01|4339.66|4339.26|265
1646072550000|2022-02-28 18:22:30|4339.91|4339.51|4340.66|4340.26|4340.66|4340.26|4339.78|4339.38|179
1646072560000|2022-02-28 18:22:40|4340.41|4340.01|4339.41|4339.01|4341.16|4340.76|4339.41|4339.01|330
1646072570000|2022-02-28 18:22:50|4339.16|4338.76|4339.16|4338.76|4339.16|4338.76|4338.16|4337.76|797
1646072580000|2022-02-28 18:23:00|4339.41|4339.01|4340.41|4340.01|4340.41|4340.01|4339.28|4338.88|782
1646072590000|2022-02-28 18:23:10|4340.16|4339.76|4339.28|4338.88|4340.41|4340.01|4339.16|4338.76|303
1646072600000|2022-02-28 18:23:20|4339.41|4339.01|4337.16|4336.76|4339.41|4339.01|4337.16|4336.76|524
1646072610000|2022-02-28 18:23:30|4336.91|4336.51|4337.66|4337.26|4338.16|4337.76|4336.91|4336.51|664
1646072620000|2022-02-28 18:23:40|4337.91|4337.51|4336.91|4336.51|4337.91|4337.51|4335.66|4335.26|782
1646072630000|2022-02-28 18:23:50|4336.66|4336.26|4337.66|4337.26|4338.16|4337.76|4336.66|4336.26|580
1646072640000|2022-02-28 18:24:00|4337.91|4337.51|4338.41|4338.01|4339.16|4338.76|4337.91|4337.51|256
1646072650000|2022-02-28 18:24:10|4338.16|4337.76|4339.41|4339.01|4339.41|4339.01|4337.91|4337.51|252
1646072660000|2022-02-28 18:24:20|4339.28|4338.88|4338.41|4338.01|4339.28|4338.88|4338.41|4338.01|208
1646072670000|2022-02-28 18:24:30|4338.03|4337.63|4339.16|4338.76|4339.41|4339.01|4338.03|4337.63|130
1646072680000|2022-02-28 18:24:40|4338.66|4338.26|4338.66|4338.26|4339.16|4338.76|4338.16|4337.76|146
1646072690000|2022-02-28 18:24:50|4338.91|4338.51|4338.41|4338.01|4339.28|4338.88|4338.41|4338.01|401
1646072700000|2022-02-28 18:25:00|4338.16|4337.76|4339.16|4338.76|4339.41|4339.01|4337.41|4337.01|406
1646072710000|2022-02-28 18:25:10|4339.41|4339.01|4340.91|4340.51|4340.91|4340.51|4339.41|4339.01|502
1646072720000|2022-02-28 18:25:20|4340.66|4340.26|4341.53|4341.13|4341.78|4341.38|4340.66|4340.26|287
1646072730000|2022-02-28 18:25:30|4341.66|4341.26|4340.41|4340.01|4341.66|4341.26|4340.16|4339.76|313
1646072740000|2022-02-28 18:25:40|4340.66|4340.26|4339.53|4339.13|4340.66|4340.26|4338.91|4338.51|534
1646072750000|2022-02-28 18:25:50|4339.66|4339.26|4339.41|4339.01|4340.41|4340.01|4339.41|4339.01|178
1646072760000|2022-02-28 18:26:00|4339.53|4339.13|4339.41|4339.01|4339.66|4339.26|4338.41|4338.01|303
1646072770000|2022-02-28 18:26:10|4339.16|4338.76|4338.91|4338.51|4339.66|4339.26|4338.91|4338.51|288
1646072780000|2022-02-28 18:26:20|4338.41|4338.01|4338.16|4337.76|4338.91|4338.51|4337.91|4337.51|314
1646072790000|2022-02-28 18:26:30|4337.91|4337.51|4338.41|4338.01|4338.66|4338.26|4337.78|4337.38|198
1646072800000|2022-02-28 18:26:40|4338.66|4338.26|4339.66|4339.26|4339.66|4339.26|4338.66|4338.26|260
1646072810000|2022-02-28 18:26:50|4340.53|4340.13|4340.91|4340.51|4341.91|4341.51|4340.53|4340.13|644
1646072820000|2022-02-28 18:27:00|4340.66|4340.26|4342.16|4341.76|4342.16|4341.76|4340.66|4340.26|306
1646072830000|2022-02-28 18:27:10|4341.91|4341.51|4342.66|4342.26|4342.66|4342.26|4341.66|4341.26|377
1646072840000|2022-02-28 18:27:20|4342.53|4342.13|4341.91|4341.51|4342.66|4342.26|4341.16|4340.76|348
1646072850000|2022-02-28 18:27:30|4341.78|4341.38|4343.91|4343.51|4343.91|4343.51|4341.78|4341.38|344
1646072860000|2022-02-28 18:27:40|4344.16|4343.76|4344.41|4344.01|4344.78|4344.38|4343.78|4343.38|368
1646072870000|2022-02-28 18:27:50|4344.28|4343.88|4344.16|4343.76|4345.66|4345.26|4343.91|4343.51|773
1646072880000|2022-02-28 18:28:00|4344.41|4344.01|4345.66|4345.26|4346.16|4345.76|4344.41|4344.01|600
1646072890000|2022-02-28 18:28:10|4345.16|4344.76|4343.16|4342.76|4345.53|4345.13|4343.16|4342.76|1584
1646072900000|2022-02-28 18:28:20|4342.91|4342.51|4342.16|4341.76|4343.16|4342.76|4341.41|4341.01|430
1646072910000|2022-02-28 18:28:30|4342.03|4341.63|4342.16|4341.76|4342.66|4342.26|4341.91|4341.51|217
1646072920000|2022-02-28 18:28:40|4341.91|4341.51|4342.41|4342.01|4342.66|4342.26|4341.66|4341.26|387
1646072930000|2022-02-28 18:28:50|4342.16|4341.76|4342.66|4342.26|4342.66|4342.26|4341.91|4341.51|163
1646072940000|2022-02-28 18:29:00|4342.78|4342.38|4345.16|4344.76|4345.41|4345.01|4342.78|4342.38|361
1646072950000|2022-02-28 18:29:10|4344.91|4344.51|4346.66|4346.26|4346.66|4346.26|4344.91|4344.51|541
1646072960000|2022-02-28 18:29:20|4346.53|4346.13|4346.91|4346.51|4347.16|4346.76|4345.91|4345.51|460
1646072970000|2022-02-28 18:29:30|4346.66|4346.26|4347.16|4346.76|4347.66|4347.26|4346.28|4345.88|449
1646072980000|2022-02-28 18:29:40|4347.03|4346.63|4347.91|4347.51|4348.66|4348.26|4346.91|4346.51|716
1646072990000|2022-02-28 18:29:50|4347.41|4347.01|4345.28|4344.88|4347.41|4347.01|4344.28|4343.88|2121
1646073000000|2022-02-28 18:30:00|4345.41|4345.01|4342.78|4342.38|4345.41|4345.01|4342.66|4342.26|621
1646073010000|2022-02-28 18:30:10|4342.66|4342.26|4343.66|4343.26|4343.78|4343.38|4341.41|4341.01|553
1646073020000|2022-02-28 18:30:20|4343.78|4343.38|4343.53|4343.13|4344.03|4343.63|4343.28|4342.88|188
1646073030000|2022-02-28 18:30:30|4343.66|4343.26|4342.03|4341.63|4343.91|4343.51|4342.03|4341.63|348
1646073040000|2022-02-28 18:30:40|4341.78|4341.38|4340.41|4340.01|4341.91|4341.51|4340.16|4339.76|385
1646073050000|2022-02-28 18:30:50|4340.16|4339.76|4340.16|4339.76|4341.16|4340.76|4339.66|4339.26|411
1646073060000|2022-02-28 18:31:00|4339.91|4339.51|4339.41|4339.01|4340.41|4340.01|4338.66|4338.26|668
1646073070000|2022-02-28 18:31:10|4339.53|4339.13|4340.41|4340.01|4340.91|4340.51|4339.53|4339.13|441
1646073080000|2022-02-28 18:31:20|4340.16|4339.76|4339.66|4339.26|4340.41|4340.01|4339.28|4338.88|158
1646073090000|2022-02-28 18:31:30|4339.91|4339.51|4339.66|4339.26|4340.16|4339.76|4339.41|4339.01|163
1646073100000|2022-02-28 18:31:40|4339.91|4339.51|4340.16|4339.76|4340.16|4339.76|4339.66|4339.26|191
1646073110000|2022-02-28 18:31:50|4340.91|4340.51|4341.91|4341.51|4341.91|4341.51|4340.78|4340.38|296
1646073120000|2022-02-28 18:32:00|4341.66|4341.26|4343.03|4342.63|4343.41|4343.01|4341.66|4341.26|332
1646073130000|2022-02-28 18:32:10|4343.16|4342.76|4345.78|4345.38|4345.91|4345.51|4343.16|4342.76|578
1646073140000|2022-02-28 18:32:20|4345.66|4345.26|4345.41|4345.01|4345.91|4345.51|4344.91|4344.51|455
1646073150000|2022-02-28 18:32:30|4345.66|4345.26|4347.91|4347.51|4348.41|4348.01|4345.66|4345.26|659
1646073160000|2022-02-28 18:32:40|4347.78|4347.38|4347.16|4346.76|4348.28|4347.88|4347.03|4346.63|354
1646073170000|2022-02-28 18:32:50|4347.41|4347.01|4343.91|4343.51|4347.66|4347.26|4342.91|4342.51|2695
1646073180000|2022-02-28 18:33:00|4343.66|4343.26|4343.66|4343.26|4344.91|4344.51|4343.16|4342.76|528
1646073190000|2022-02-28 18:33:10|4343.91|4343.51|4343.66|4343.26|4344.66|4344.26|4343.16|4342.76|270
1646073200000|2022-02-28 18:33:20|4343.78|4343.38|4343.91|4343.51|4344.03|4343.63|4343.41|4343.01|169
1646073210000|2022-02-28 18:33:30|4344.16|4343.76|4344.66|4344.26|4344.66|4344.26|4343.66|4343.26|250
1646073220000|2022-02-28 18:33:40|4344.53|4344.13|4344.03|4343.63|4345.03|4344.63|4343.91|4343.51|117
1646073230000|2022-02-28 18:33:50|4343.91|4343.51|4342.91|4342.51|4343.91|4343.51|4342.78|4342.38|146
1646073240000|2022-02-28 18:34:00|4342.66|4342.26|4341.91|4341.51|4342.66|4342.26|4340.78|4340.38|428
1646073250000|2022-02-28 18:34:10|4341.66|4341.26|4339.91|4339.51|4341.66|4341.26|4339.91|4339.51|212
1646073260000|2022-02-28 18:34:20|4340.41|4340.01|4339.78|4339.38|4340.41|4340.01|4339.16|4338.76|412
1646073270000|2022-02-28 18:34:30|4339.91|4339.51|4339.53|4339.13|4340.16|4339.76|4339.41|4339.01|184
1646073280000|2022-02-28 18:34:40|4339.41|4339.01|4341.03|4340.63|4341.03|4340.63|4339.41|4339.01|404
1646073290000|2022-02-28 18:34:50|4341.16|4340.76|4342.16|4341.76|4342.66|4342.26|4341.16|4340.76|360
1646073300000|2022-02-28 18:35:00|4341.91|4341.51|4343.16|4342.76|4343.66|4343.26|4341.78|4341.38|229
1646073310000|2022-02-28 18:35:10|4343.28|4342.88|4341.41|4341.01|4343.28|4342.88|4341.41|4341.01|198
1646073320000|2022-02-28 18:35:20|4341.28|4340.88|4340.41|4340.01|4342.03|4341.63|4340.41|4340.01|209
1646073330000|2022-02-28 18:35:30|4340.53|4340.13|4340.41|4340.01|4340.66|4340.26|4339.66|4339.26|160
1646073340000|2022-02-28 18:35:40|4340.28|4339.88|4339.91|4339.51|4340.91|4340.51|4339.03|4338.63|332
1646073350000|2022-02-28 18:35:50|4339.78|4339.38|4339.66|4339.26|4339.78|4339.38|4339.16|4338.76|138
1646073360000|2022-02-28 18:36:00|4339.78|4339.38|4341.53|4341.13|4341.91|4341.51|4339.78|4339.38|225
1646073370000|2022-02-28 18:36:10|4341.91|4341.51|4342.41|4342.01|4343.16|4342.76|4341.91|4341.51|342
1646073380000|2022-02-28 18:36:20|4342.28|4341.88|4341.66|4341.26|4342.28|4341.88|4341.03|4340.63|131
1646073390000|2022-02-28 18:36:30|4341.78|4341.38|4344.66|4344.26|4344.66|4344.26|4341.78|4341.38|378
1646073400000|2022-02-28 18:36:40|4344.53|4344.13|4344.16|4343.76|4344.53|4344.13|4343.91|4343.51|179
1646073410000|2022-02-28 18:36:50|4344.03|4343.63|4343.66|4343.26|4344.03|4343.63|4343.41|4343.01|168
1646073420000|2022-02-28 18:37:00|4343.28|4342.88|4343.91|4343.51|4343.91|4343.51|4342.16|4341.76|192
1646073430000|2022-02-28 18:37:10|4344.41|4344.01|4344.03|4343.63|4344.41|4344.01|4343.66|4343.26|147
1646073440000|2022-02-28 18:37:20|4344.16|4343.76|4343.66|4343.26|4344.41|4344.01|4343.16|4342.76|153
1646073450000|2022-02-28 18:37:30|4343.41|4343.01|4344.53|4344.13|4344.66|4344.26|4343.41|4343.01|91
1646073460000|2022-02-28 18:37:40|4344.28|4343.88|4344.91|4344.51|4344.91|4344.51|4344.16|4343.76|78
1646073470000|2022-02-28 18:37:50|4344.41|4344.01|4343.91|4343.51|4344.66|4344.26|4343.78|4343.38|105
1646073480000|2022-02-28 18:38:00|4344.03|4343.63|4346.66|4346.26|4346.91|4346.51|4343.78|4343.38|444
1646073490000|2022-02-28 18:38:10|4346.78|4346.38|4347.91|4347.51|4348.66|4348.26|4346.78|4346.38|576
1646073500000|2022-02-28 18:38:20|4347.78|4347.38|4347.16|4346.76|4347.91|4347.51|4346.91|4346.51|247
1646073510000|2022-02-28 18:38:30|4346.91|4346.51|4345.66|4345.26|4346.91|4346.51|4345.66|4345.26|204
1646073520000|2022-02-28 18:38:40|4345.41|4345.01|4344.91|4344.51|4345.91|4345.51|4344.91|4344.51|183
1646073530000|2022-02-28 18:38:50|4345.16|4344.76|4344.78|4344.38|4345.16|4344.76|4344.53|4344.13|101
1646073540000|2022-02-28 18:39:00|4344.16|4343.76|4345.66|4345.26|4346.66|4346.26|4344.16|4343.76|300
1646073550000|2022-02-28 18:39:10|4345.41|4345.01|4345.16|4344.76|4345.41|4345.01|4344.91|4344.51|97
1646073560000|2022-02-28 18:39:20|4344.91|4344.51|4344.66|4344.26|4344.91|4344.51|4344.16|4343.76|115
1646073570000|2022-02-28 18:39:30|4344.53|4344.13|4346.66|4346.26|4346.66|4346.26|4344.41|4344.01|159
1646073580000|2022-02-28 18:39:40|4346.41|4346.01|4347.03|4346.63|4347.28|4346.88|4346.28|4345.88|175
1646073590000|2022-02-28 18:39:50|4346.91|4346.51|4346.91|4346.51|4347.03|4346.63|4346.41|4346.01|115
1646073600000|2022-02-28 18:40:00|4347.41|4347.01|4345.16|4344.76|4347.41|4347.01|4344.91|4344.51|207
1646073610000|2022-02-28 18:40:10|4345.28|4344.88|4346.66|4346.26|4346.66|4346.26|4345.28|4344.88|251
1646073620000|2022-02-28 18:40:20|4346.28|4345.88|4346.66|4346.26|4347.66|4347.26|4346.16|4345.76|213
1646073630000|2022-02-28 18:40:30|4346.53|4346.13|4345.78|4345.38|4346.53|4346.13|4344.91|4344.51|165
1646073640000|2022-02-28 18:40:40|4345.66|4345.26|4345.91|4345.51|4345.91|4345.51|4344.91|4344.51|203
1646073650000|2022-02-28 18:40:50|4345.66|4345.26|4346.16|4345.76|4346.41|4346.01|4345.53|4345.13|90
1646073660000|2022-02-28 18:41:00|4345.91|4345.51|4347.41|4347.01|4348.16|4347.76|4345.78|4345.38|206
1646073670000|2022-02-28 18:41:10|4347.66|4347.26|4349.91|4349.51|4350.16|4349.76|4347.66|4347.26|803
1646073680000|2022-02-28 18:41:20|4350.16|4349.76|4350.03|4349.63|4350.16|4349.76|4349.41|4349.01|308
1646073690000|2022-02-28 18:41:30|4350.28|4349.88|4349.66|4349.26|4350.78|4350.38|4349.41|4349.01|328
1646073700000|2022-02-28 18:41:40|4349.78|4349.38|4348.53|4348.13|4350.16|4349.76|4348.41|4348.01|243
1646073710000|2022-02-28 18:41:50|4348.41|4348.01|4349.16|4348.76|4349.41|4349.01|4348.28|4347.88|194
1646073720000|2022-02-28 18:42:00|4348.91|4348.51|4348.41|4348.01|4349.16|4348.76|4348.41|4348.01|454
1646073730000|2022-02-28 18:42:10|4348.16|4347.76|4348.78|4348.38|4348.78|4348.38|4348.16|4347.76|161
1646073740000|2022-02-28 18:42:20|4348.91|4348.51|4349.03|4348.63|4349.16|4348.76|4348.16|4347.76|98
1646073750000|2022-02-28 18:42:30|4349.16|4348.76|4350.91|4350.51|4351.03|4350.63|4348.91|4348.51|279
1646073760000|2022-02-28 18:42:40|4351.16|4350.76|4350.91|4350.51|4351.41|4351.01|4350.41|4350.01|334
1646073770000|2022-02-28 18:42:50|4350.78|4350.38|4350.16|4349.76|4351.41|4351.01|4350.16|4349.76|175
1646073780000|2022-02-28 18:43:00|4349.91|4349.51|4349.66|4349.26|4350.41|4350.01|4349.66|4349.26|203
1646073790000|2022-02-28 18:43:10|4349.78|4349.38|4351.53|4351.13|4351.66|4351.26|4349.66|4349.26|178
1646073800000|2022-02-28 18:43:20|4351.41|4351.01|4350.41|4350.01|4351.66|4351.26|4350.41|4350.01|145
1646073810000|2022-02-28 18:43:30|4350.53|4350.13|4351.66|4351.26|4351.66|4351.26|4350.16|4349.76|149
1646073820000|2022-02-28 18:43:40|4351.41|4351.01|4351.28|4350.88|4351.41|4351.01|4350.91|4350.51|140
1646073830000|2022-02-28 18:43:50|4351.16|4350.76|4349.91|4349.51|4351.16|4350.76|4349.91|4349.51|151
1646073840000|2022-02-28 18:44:00|4349.66|4349.26|4348.16|4347.76|4350.03|4349.63|4348.16|4347.76|344
1646073850000|2022-02-28 18:44:10|4348.03|4347.63|4348.16|4347.76|4348.66|4348.26|4347.91|4347.51|183
1646073860000|2022-02-28 18:44:20|4348.28|4347.88|4347.66|4347.26|4348.28|4347.88|4347.03|4346.63|255
1646073870000|2022-02-28 18:44:30|4347.53|4347.13|4346.66|4346.26|4347.66|4347.26|4346.66|4346.26|246
1646073880000|2022-02-28 18:44:40|4346.53|4346.13|4343.66|4343.26|4346.53|4346.13|4343.66|4343.26|740
1646073890000|2022-02-28 18:44:50|4343.78|4343.38|4345.41|4345.01|4345.41|4345.01|4343.41|4343.01|363
1646073900000|2022-02-28 18:45:00|4345.28|4344.88|4344.78|4344.38|4345.66|4345.26|4344.41|4344.01|331
1646073910000|2022-02-28 18:45:10|4344.66|4344.26|4341.91|4341.51|4344.66|4344.26|4341.91|4341.51|464
1646073920000|2022-02-28 18:45:20|4341.78|4341.38|4343.16|4342.76|4343.16|4342.76|4341.66|4341.26|362
1646073930000|2022-02-28 18:45:30|4342.91|4342.51|4343.16|4342.76|4343.66|4343.26|4342.66|4342.26|229
1646073940000|2022-02-28 18:45:40|4343.66|4343.26|4344.16|4343.76|4344.91|4344.51|4343.66|4343.26|665
1646073950000|2022-02-28 18:45:50|4343.91|4343.51|4343.41|4343.01|4343.91|4343.51|4342.91|4342.51|188
1646073960000|2022-02-28 18:46:00|4343.16|4342.76|4343.66|4343.26|4344.41|4344.01|4343.16|4342.76|179
1646073970000|2022-02-28 18:46:10|4343.53|4343.13|4343.66|4343.26|4344.41|4344.01|4343.16|4342.76|301
1646073980000|2022-02-28 18:46:20|4343.91|4343.51|4345.66|4345.26|4345.91|4345.51|4343.78|4343.38|413
1646073990000|2022-02-28 18:46:30|4345.41|4345.01|4345.41|4345.01|4346.91|4346.51|4345.41|4345.01|389
1646074000000|2022-02-28 18:46:40|4345.16|4344.76|4343.16|4342.76|4345.16|4344.76|4343.16|4342.76|256
1646074010000|2022-02-28 18:46:50|4342.91|4342.51|4343.78|4343.38|4343.78|4343.38|4342.28|4341.88|224
1646074020000|2022-02-28 18:47:00|4344.16|4343.76|4345.03|4344.63|4345.41|4345.01|4344.16|4343.76|140
1646074030000|2022-02-28 18:47:10|4345.16|4344.76|4344.66|4344.26|4345.16|4344.76|4344.16|4343.76|118
1646074040000|2022-02-28 18:47:20|4344.53|4344.13|4344.16|4343.76|4345.16|4344.76|4344.16|4343.76|97
1646074050000|2022-02-28 18:47:30|4344.03|4343.63|4343.66|4343.26|4344.16|4343.76|4343.16|4342.76|177
1646074060000|2022-02-28 18:47:40|4344.03|4343.63|4343.66|4343.26|4344.66|4344.26|4343.66|4343.26|281
1646074070000|2022-02-28 18:47:50|4343.78|4343.38|4343.16|4342.76|4343.78|4343.38|4342.41|4342.01|303
1646074080000|2022-02-28 18:48:00|4343.66|4343.26|4342.66|4342.26|4344.03|4343.63|4342.66|4342.26|198
1646074090000|2022-02-28 18:48:10|4342.91|4342.51|4340.41|4340.01|4342.91|4342.51|4340.16|4339.76|574
1646074100000|2022-02-28 18:48:20|4340.28|4339.88|4339.91|4339.51|4340.28|4339.88|4339.41|4339.01|344
1646074110000|2022-02-28 18:48:30|4340.16|4339.76|4341.66|4341.26|4341.66|4341.26|4339.41|4339.01|236
1646074120000|2022-02-28 18:48:40|4341.41|4341.01|4342.41|4342.01|4342.53|4342.13|4341.28|4340.88|205
1646074130000|2022-02-28 18:48:50|4342.53|4342.13|4344.41|4344.01|4345.16|4344.76|4342.53|4342.13|375
1646074140000|2022-02-28 18:49:00|4344.66|4344.26|4344.66|4344.26|4345.41|4345.01|4344.41|4344.01|180
1646074150000|2022-02-28 18:49:10|4344.41|4344.01|4344.41|4344.01|4344.91|4344.51|4344.41|4344.01|107
1646074160000|2022-02-28 18:49:20|4344.16|4343.76|4346.16|4345.76|4346.16|4345.76|4344.16|4343.76|176
1646074170000|2022-02-28 18:49:30|4346.41|4346.01|4346.91|4346.51|4347.16|4346.76|4346.41|4346.01|311
1646074180000|2022-02-28 18:49:40|4346.78|4346.38|4346.41|4346.01|4347.28|4346.88|4346.41|4346.01|205
1646074190000|2022-02-28 18:49:50|4346.66|4346.26|4347.91|4347.51|4348.16|4347.76|4346.66|4346.26|202
1646074200000|2022-02-28 18:50:00|4347.53|4347.13|4350.03|4349.63|4350.66|4350.26|4347.53|4347.13|671
1646074210000|2022-02-28 18:50:10|4349.91|4349.51|4349.66|4349.26|4350.66|4350.26|4349.28|4348.88|329
1646074220000|2022-02-28 18:50:20|4349.91|4349.51|4349.66|4349.26|4350.28|4349.88|4349.16|4348.76|219
1646074230000|2022-02-28 18:50:30|4349.78|4349.38|4349.91|4349.51|4350.41|4350.01|4349.66|4349.26|141
1646074240000|2022-02-28 18:50:40|4350.16|4349.76|4349.91|4349.51|4350.41|4350.01|4349.66|4349.26|113
1646074250000|2022-02-28 18:50:50|4349.78|4349.38|4350.16|4349.76|4350.41|4350.01|4349.66|4349.26|122
1646074260000|2022-02-28 18:51:00|4349.91|4349.51|4353.16|4352.76|4354.28|4353.88|4349.91|4349.51|1442
1646074270000|2022-02-28 18:51:10|4353.28|4352.88|4354.41|4354.01|4354.66|4354.26|4352.91|4352.51|742
1646074280000|2022-02-28 18:51:20|4354.91|4354.51|4353.91|4353.51|4354.91|4354.51|4353.78|4353.38|283
1646074290000|2022-02-28 18:51:30|4354.16|4353.76|4356.91|4356.51|4357.16|4356.76|4353.91|4353.51|811
1646074300000|2022-02-28 18:51:40|4357.16|4356.76|4357.03|4356.63|4357.41|4357.01|4356.41|4356.01|743
1646074310000|2022-02-28 18:51:50|4356.91|4356.51|4355.91|4355.51|4358.16|4357.76|4355.91|4355.51|754
1646074320000|2022-02-28 18:52:00|4356.16|4355.76|4354.03|4353.63|4356.16|4355.76|4353.53|4353.13|699
1646074330000|2022-02-28 18:52:10|4353.91|4353.51|4354.16|4353.76|4354.41|4354.01|4353.16|4352.76|489
1646074340000|2022-02-28 18:52:20|4353.91|4353.51|4354.16|4353.76|4354.66|4354.26|4353.41|4353.01|220
1646074350000|2022-02-28 18:52:30|4354.41|4354.01|4353.91|4353.51|4354.41|4354.01|4353.66|4353.26|174
1646074360000|2022-02-28 18:52:40|4353.66|4353.26|4353.16|4352.76|4353.91|4353.51|4352.91|4352.51|212
1646074370000|2022-02-28 18:52:50|4353.41|4353.01|4354.66|4354.26|4354.78|4354.38|4353.41|4353.01|269
1646074380000|2022-02-28 18:53:00|4354.91|4354.51|4354.78|4354.38|4355.91|4355.51|4354.66|4354.26|451
1646074390000|2022-02-28 18:53:10|4354.91|4354.51|4356.66|4356.26|4356.66|4356.26|4354.91|4354.51|294
1646074400000|2022-02-28 18:53:20|4356.41|4356.01|4356.66|4356.26|4356.91|4356.51|4355.91|4355.51|321
1646074410000|2022-02-28 18:53:30|4356.91|4356.51|4356.78|4356.38|4357.66|4357.26|4356.28|4355.88|339
1646074420000|2022-02-28 18:53:40|4356.66|4356.26|4357.28|4356.88|4357.41|4357.01|4356.41|4356.01|108
1646074430000|2022-02-28 18:53:50|4357.16|4356.76|4356.53|4356.13|4357.41|4357.01|4356.53|4356.13|150
1646074440000|2022-02-28 18:54:00|4356.66|4356.26|4355.16|4354.76|4357.16|4356.76|4354.91|4354.51|403
1646074450000|2022-02-28 18:54:10|4354.91|4354.51|4355.91|4355.51|4356.66|4356.26|4354.91|4354.51|287
1646074460000|2022-02-28 18:54:20|4356.16|4355.76|4355.91|4355.51|4356.66|4356.26|4355.91|4355.51|108
1646074470000|2022-02-28 18:54:30|4356.16|4355.76|4356.41|4356.01|4357.03|4356.63|4356.03|4355.63|185
1646074480000|2022-02-28 18:54:40|4356.16|4355.76|4356.66|4356.26|4356.91|4356.51|4356.16|4355.76|232
1646074490000|2022-02-28 18:54:50|4356.53|4356.13|4354.91|4354.51|4356.91|4356.51|4353.91|4353.51|2258
1646074500000|2022-02-28 18:55:00|4354.41|4354.01|4354.16|4353.76|4354.78|4354.38|4353.91|4353.51|679
1646074510000|2022-02-28 18:55:10|4354.41|4354.01|4353.41|4353.01|4354.91|4354.51|4353.41|4353.01|754
1646074520000|2022-02-28 18:55:20|4353.66|4353.26|4351.91|4351.51|4353.66|4353.26|4351.91|4351.51|512
1646074530000|2022-02-28 18:55:30|4352.16|4351.76|4352.41|4352.01|4352.91|4352.51|4352.16|4351.76|291
1646074540000|2022-02-28 18:55:40|4351.91|4351.51|4352.91|4352.51|4353.41|4353.01|4351.91|4351.51|249
1646074550000|2022-02-28 18:55:50|4353.03|4352.63|4353.66|4353.26|4353.91|4353.51|4352.66|4352.26|287
1646074560000|2022-02-28 18:56:00|4354.03|4353.63|4354.91|4354.51|4354.91|4354.51|4354.03|4353.63|205
1646074570000|2022-02-28 18:56:10|4355.16|4354.76|4355.41|4355.01|4356.16|4355.76|4354.91|4354.51|321
1646074580000|2022-02-28 18:56:20|4355.16|4354.76|4354.66|4354.26|4355.66|4355.26|4354.66|4354.26|407
1646074590000|2022-02-28 18:56:30|4354.91|4354.51|4353.16|4352.76|4354.91|4354.51|4352.91|4352.51|260
1646074600000|2022-02-28 18:56:40|4353.28|4352.88|4352.16|4351.76|4353.53|4353.13|4352.03|4351.63|253
1646074610000|2022-02-28 18:56:50|4352.28|4351.88|4352.91|4352.51|4353.28|4352.88|4351.91|4351.51|431
1646074620000|2022-02-28 18:57:00|4353.16|4352.76|4353.91|4353.51|4354.16|4353.76|4352.91|4352.51|216
1646074630000|2022-02-28 18:57:10|4353.66|4353.26|4354.78|4354.38|4355.41|4355.01|4353.66|4353.26|277
1646074640000|2022-02-28 18:57:20|4354.91|4354.51|4355.16|4354.76|4355.53|4355.13|4354.91|4354.51|285
1646074650000|2022-02-28 18:57:30|4355.41|4355.01|4355.16|4354.76|4355.91|4355.51|4354.78|4354.38|126
1646074660000|2022-02-28 18:57:40|4355.03|4354.63|4355.41|4355.01|4355.41|4355.01|4353.91|4353.51|249
1646074670000|2022-02-28 18:57:50|4355.16|4354.76|4354.91|4354.51|4355.53|4355.13|4354.91|4354.51|126
1646074680000|2022-02-28 18:58:00|4354.66|4354.26|4353.91|4353.51|4355.28|4354.88|4353.66|4353.26|185
1646074690000|2022-02-28 18:58:10|4353.78|4353.38|4352.66|4352.26|4353.78|4353.38|4352.16|4351.76|212
1646074700000|2022-02-28 18:58:20|4352.41|4352.01|4352.29|4351.89|4352.78|4352.38|4351.91|4351.51|143
1646074710000|2022-02-28 18:58:30|4351.66|4351.26|4349.79|4349.39|4351.66|4351.26|4349.79|4349.39|619
1646074720000|2022-02-28 18:58:40|4349.54|4349.14|4349.29|4348.89|4350.54|4350.14|4349.29|4348.89|583
1646074730000|2022-02-28 18:58:50|4349.66|4349.26|4350.29|4349.89|4350.41|4350.01|4349.66|4349.26|352
1646074740000|2022-02-28 18:59:00|4350.54|4350.14|4350.41|4350.01|4351.79|4351.39|4350.29|4349.89|367
1646074750000|2022-02-28 18:59:10|4350.54|4350.14|4351.29|4350.89|4351.54|4351.14|4350.54|4350.14|103
1646074760000|2022-02-28 18:59:20|4351.54|4351.14|4352.79|4352.39|4352.79|4352.39|4351.54|4351.14|167
1646074770000|2022-02-28 18:59:30|4352.66|4352.26|4351.79|4351.39|4352.66|4352.26|4351.29|4350.89|144
1646074780000|2022-02-28 18:59:40|4351.91|4351.51|4353.04|4352.64|4353.29|4352.89|4351.79|4351.39|247
1646074790000|2022-02-28 18:59:50|4353.16|4352.76|4353.04|4352.64|4353.54|4353.14|4352.79|4352.39|249
1646074800000|2022-02-28 19:00:00|4352.79|4352.39|4350.79|4350.39|4352.79|4352.39|4350.79|4350.39|457
1646074810000|2022-02-28 19:00:10|4350.54|4350.14|4348.04|4347.64|4350.79|4350.39|4347.91|4347.51|669
1646074820000|2022-02-28 19:00:20|4347.79|4347.39|4347.54|4347.14|4348.41|4348.01|4347.04|4346.64|500
1646074830000|2022-02-28 19:00:30|4347.79|4347.39|4347.29|4346.89|4348.54|4348.14|4347.29|4346.89|278
1646074840000|2022-02-28 19:00:40|4347.16|4346.76|4346.79|4346.39|4347.79|4347.39|4346.54|4346.14|253
1646074850000|2022-02-28 19:00:50|4346.04|4345.64|4347.54|4347.14|4348.29|4347.89|4346.04|4345.64|529
1646074860000|2022-02-28 19:01:00|4347.04|4346.64|4347.29|4346.89|4347.29|4346.89|4346.16|4345.76|372
1646074870000|2022-02-28 19:01:10|4347.16|4346.76|4348.79|4348.39|4348.91|4348.51|4347.16|4346.76|351
1646074880000|2022-02-28 19:01:20|4348.54|4348.14|4348.54|4348.14|4349.04|4348.64|4348.29|4347.89|198
1646074890000|2022-02-28 19:01:30|4348.79|4348.39|4345.04|4344.64|4349.04|4348.64|4344.79|4344.39|1731
1646074900000|2022-02-28 19:01:40|4345.29|4344.89|4345.04|4344.64|4345.29|4344.89|4344.54|4344.14|667
1646074910000|2022-02-28 19:01:50|4344.79|4344.39|4343.29|4342.89|4345.16|4344.76|4342.66|4342.26|1234
1646074920000|2022-02-28 19:02:00|4343.54|4343.14|4342.54|4342.14|4345.04|4344.64|4342.54|4342.14|584
1646074930000|2022-02-28 19:02:10|4342.66|4342.26|4341.04|4340.64|4342.66|4342.26|4340.79|4340.39|668
1646074940000|2022-02-28 19:02:20|4340.79|4340.39|4341.79|4341.39|4341.79|4341.39|4340.79|4340.39|418
1646074950000|2022-02-28 19:02:30|4341.54|4341.14|4340.29|4339.89|4341.54|4341.14|4339.79|4339.39|845
1646074960000|2022-02-28 19:02:40|4340.54|4340.14|4341.54|4341.14|4341.79|4341.39|4340.29|4339.89|518
1646074970000|2022-02-28 19:02:50|4341.29|4340.89|4341.29|4340.89|4342.04|4341.64|4339.91|4339.51|778
1646074980000|2022-02-28 19:03:00|4341.04|4340.64|4340.54|4340.14|4341.16|4340.76|4340.29|4339.89|258
1646074990000|2022-02-28 19:03:10|4340.79|4340.39|4342.04|4341.64|4342.04|4341.64|4339.79|4339.39|529
1646075000000|2022-02-28 19:03:20|4341.79|4341.39|4342.04|4341.64|4342.29|4341.89|4341.16|4340.76|341
1646075010000|2022-02-28 19:03:30|4341.91|4341.51|4340.29|4339.89|4342.04|4341.64|4339.79|4339.39|433
1646075020000|2022-02-28 19:03:40|4340.04|4339.64|4339.29|4338.89|4340.79|4340.39|4339.16|4338.76|984
1646075030000|2022-02-28 19:03:50|4339.04|4338.64|4338.54|4338.14|4339.54|4339.14|4337.79|4337.39|643
1646075040000|2022-02-28 19:04:00|4338.66|4338.26|4337.91|4337.51|4339.16|4338.76|4337.54|4337.14|546
1646075050000|2022-02-28 19:04:10|4337.79|4337.39|4336.04|4335.64|4337.79|4337.39|4336.04|4335.64|814
1646075060000|2022-02-28 19:04:20|4335.54|4335.14|4335.04|4334.64|4336.54|4336.14|4334.79|4334.39|1017
1646075070000|2022-02-28 19:04:30|4334.91|4334.51|4333.79|4333.39|4334.91|4334.51|4333.54|4333.14|1158
1646075080000|2022-02-28 19:04:40|4333.66|4333.26|4331.91|4331.51|4334.04|4333.64|4331.29|4330.89|1240
1646075090000|2022-02-28 19:04:50|4331.79|4331.39|4330.29|4329.89|4331.79|4331.39|4329.29|4328.89|1620
1646075100000|2022-02-28 19:05:00|4330.41|4330.01|4331.04|4330.64|4332.04|4331.64|4330.04|4329.64|877
1646075110000|2022-02-28 19:05:10|4330.54|4330.14|4329.29|4328.89|4330.79|4330.39|4329.04|4328.64|991
1646075120000|2022-02-28 19:05:20|4329.16|4328.76|4330.04|4329.64|4331.04|4330.64|4329.04|4328.64|831
1646075130000|2022-02-28 19:05:30|4330.54|4330.14|4330.54|4330.14|4331.66|4331.26|4330.29|4329.89|580
1646075140000|2022-02-28 19:05:40|4330.29|4329.89|4328.79|4328.39|4331.04|4330.64|4328.79|4328.39|700
1646075150000|2022-02-28 19:05:50|4329.04|4328.64|4329.04|4328.64|4329.16|4328.76|4328.04|4327.64|480
1646075160000|2022-02-28 19:06:00|4329.29|4328.89|4329.79|4329.39|4330.91|4330.51|4329.04|4328.64|620
1646075170000|2022-02-28 19:06:10|4330.04|4329.64|4329.29|4328.89|4330.29|4329.89|4329.04|4328.64|415
1646075180000|2022-02-28 19:06:20|4329.41|4329.01|4329.54|4329.14|4330.04|4329.64|4329.29|4328.89|304
1646075190000|2022-02-28 19:06:30|4329.04|4328.64|4329.54|4329.14|4330.29|4329.89|4328.54|4328.14|419
1646075200000|2022-02-28 19:06:40|4329.66|4329.26|4330.91|4330.51|4331.29|4330.89|4329.66|4329.26|323
1646075210000|2022-02-28 19:06:50|4330.66|4330.26|4330.16|4329.76|4331.79|4331.39|4330.04|4329.64|711
1646075220000|2022-02-28 19:07:00|4330.29|4329.89|4329.54|4329.14|4331.04|4330.64|4329.41|4329.01|571
1646075230000|2022-02-28 19:07:10|4329.29|4328.89|4326.91|4326.51|4329.54|4329.14|4326.91|4326.51|861
1646075240000|2022-02-28 19:07:20|4326.79|4326.39|4326.16|4325.76|4326.79|4326.39|4325.79|4325.39|1080
1646075250000|2022-02-28 19:07:30|4326.29|4325.89|4327.66|4327.26|4327.79|4327.39|4326.29|4325.89|457
1646075260000|2022-02-28 19:07:40|4326.54|4326.14|4327.54|4327.14|4328.04|4327.64|4326.54|4326.14|538
1646075270000|2022-02-28 19:07:50|4327.79|4327.39|4327.41|4327.01|4327.79|4327.39|4326.54|4326.14|294
1646075280000|2022-02-28 19:08:00|4327.29|4326.89|4326.79|4326.39|4328.04|4327.64|4326.79|4326.39|367
1646075290000|2022-02-28 19:08:10|4326.66|4326.26|4326.29|4325.89|4327.29|4326.89|4326.04|4325.64|415
1646075300000|2022-02-28 19:08:20|4326.04|4325.64|4325.79|4325.39|4326.16|4325.76|4325.79|4325.39|923
1646075310000|2022-02-28 19:08:30|4326.04|4325.64|4326.04|4325.64|4326.29|4325.89|4325.79|4325.39|1188
1646075320000|2022-02-28 19:08:40|4325.79|4325.39|4322.04|4321.64|4326.04|4325.64|4322.04|4321.64|2133
1646075330000|2022-02-28 19:08:50|4321.79|4321.39|4321.54|4321.14|4323.04|4322.64|4321.29|4320.89|1039
1646075340000|2022-02-28 19:09:00|4321.29|4320.89|4320.29|4319.89|4321.79|4321.39|4320.04|4319.64|961
1646075350000|2022-02-28 19:09:10|4320.04|4319.64|4319.79|4319.39|4320.54|4320.14|4319.04|4318.64|1157
1646075360000|2022-02-28 19:09:20|4319.66|4319.26|4320.04|4319.64|4320.04|4319.64|4319.04|4318.64|583
1646075370000|2022-02-28 19:09:30|4319.54|4319.14|4319.54|4319.14|4319.79|4319.39|4318.54|4318.14|676
1646075380000|2022-02-28 19:09:40|4319.41|4319.01|4320.04|4319.64|4320.54|4320.14|4319.41|4319.01|563
1646075390000|2022-02-28 19:09:50|4319.66|4319.26|4319.29|4318.89|4319.79|4319.39|4318.79|4318.39|919
1646075400000|2022-02-28 19:10:00|4319.54|4319.14|4318.79|4318.39|4319.79|4319.39|4318.04|4317.64|842
1646075410000|2022-02-28 19:10:10|4318.66|4318.26|4316.91|4316.51|4318.66|4318.26|4316.79|4316.39|896
1646075420000|2022-02-28 19:10:20|4317.04|4316.64|4318.04|4317.64|4319.04|4318.64|4316.54|4316.14|1101
1646075430000|2022-02-28 19:10:30|4317.79|4317.39|4316.29|4315.89|4318.04|4317.64|4316.29|4315.89|991
1646075440000|2022-02-28 19:10:40|4316.54|4316.14|4317.54|4317.14|4317.66|4317.26|4316.54|4316.14|655
1646075450000|2022-02-28 19:10:50|4317.29|4316.89|4317.16|4316.76|4318.54|4318.14|4317.04|4316.64|719
1646075460000|2022-02-28 19:11:00|4317.04|4316.64|4316.29|4315.89|4317.16|4316.76|4316.04|4315.64|604
1646075470000|2022-02-28 19:11:10|4316.04|4315.64|4317.29|4316.89|4317.79|4317.39|4315.79|4315.39|1059
1646075480000|2022-02-28 19:11:20|4317.04|4316.64|4315.91|4315.51|4317.29|4316.89|4315.54|4315.14|798
1646075490000|2022-02-28 19:11:30|4315.79|4315.39|4316.04|4315.64|4316.54|4316.14|4314.29|4313.89|1030
1646075500000|2022-02-28 19:11:40|4315.91|4315.51|4317.91|4317.51|4317.91|4317.51|4315.54|4315.14|521
1646075510000|2022-02-28 19:11:50|4317.54|4317.14|4318.16|4317.76|4319.04|4318.64|4317.16|4316.76|647
1646075520000|2022-02-28 19:12:00|4318.29|4317.89|4317.04|4316.64|4318.54|4318.14|4316.54|4316.14|567
1646075530000|2022-02-28 19:12:10|4316.79|4316.39|4317.16|4316.76|4318.04|4317.64|4316.29|4315.89|526
1646075540000|2022-02-28 19:12:20|4317.04|4316.64|4317.29|4316.89|4318.04|4317.64|4315.79|4315.39|679
1646075550000|2022-02-28 19:12:30|4317.04|4316.64|4319.04|4318.64|4319.04|4318.64|4317.04|4316.64|496
1646075560000|2022-02-28 19:12:40|4319.29|4318.89|4318.66|4318.26|4319.79|4319.39|4318.04|4317.64|587
1646075570000|2022-02-28 19:12:50|4318.79|4318.39|4317.29|4316.89|4319.16|4318.76|4317.29|4316.89|738
1646075580000|2022-02-28 19:13:00|4317.54|4317.14|4318.04|4317.64|4318.54|4318.14|4316.54|4316.14|787
1646075590000|2022-02-28 19:13:10|4317.79|4317.39|4319.29|4318.89|4320.04|4319.64|4317.66|4317.26|641
1646075600000|2022-02-28 19:13:20|4319.04|4318.64|4319.54|4319.14|4319.79|4319.39|4318.29|4317.89|455
1646075610000|2022-02-28 19:13:30|4319.79|4319.39|4318.79|4318.39|4320.04|4319.64|4318.79|4318.39|790
1646075620000|2022-02-28 19:13:40|4318.54|4318.14|4318.29|4317.89|4319.04|4318.64|4317.79|4317.39|432
1646075630000|2022-02-28 19:13:50|4318.16|4317.76|4319.29|4318.89|4320.04|4319.64|4317.79|4317.39|498
1646075640000|2022-02-28 19:14:00|4319.54|4319.14|4320.41|4320.01|4320.54|4320.14|4319.29|4318.89|683
1646075650000|2022-02-28 19:14:10|4320.29|4319.89|4321.79|4321.39|4321.79|4321.39|4319.79|4319.39|804
1646075660000|2022-02-28 19:14:20|4321.91|4321.51|4322.04|4321.64|4322.79|4322.39|4321.41|4321.01|797
1646075670000|2022-02-28 19:14:30|4321.54|4321.14|4321.54|4321.14|4322.54|4322.14|4321.54|4321.14|513
1646075680000|2022-02-28 19:14:40|4321.29|4320.89|4322.04|4321.64|4322.79|4322.39|4321.29|4320.89|707
1646075690000|2022-02-28 19:14:50|4322.29|4321.89|4322.04|4321.64|4322.79|4322.39|4322.04|4321.64|458
1646075700000|2022-02-28 19:15:00|4321.79|4321.39|4323.79|4323.39|4323.79|4323.39|4321.04|4320.64|878
1646075710000|2022-02-28 19:15:10|4323.54|4323.14|4328.04|4327.64|4328.04|4327.64|4323.29|4322.89|1594
1646075720000|2022-02-28 19:15:20|4327.79|4327.39|4324.79|4324.39|4327.79|4327.39|4324.79|4324.39|714
1646075730000|2022-02-28 19:15:30|4324.41|4324.01|4325.79|4325.39|4325.79|4325.39|4324.04|4323.64|523
1646075740000|2022-02-28 19:15:40|4325.66|4325.26|4325.66|4325.26|4326.91|4326.51|4325.29|4324.89|586
1646075750000|2022-02-28 19:15:50|4325.29|4324.89|4326.29|4325.89|4326.29|4325.89|4324.79|4324.39|1042
1646075760000|2022-02-28 19:16:00|4326.41|4326.01|4326.29|4325.89|4326.54|4326.14|4326.04|4325.64|387
1646075770000|2022-02-28 19:16:10|4326.04|4325.64|4321.54|4321.14|4326.29|4325.89|4321.54|4321.14|1072
1646075780000|2022-02-28 19:16:20|4321.41|4321.01|4323.54|4323.14|4323.54|4323.14|4321.04|4320.64|527
1646075790000|2022-02-28 19:16:30|4323.41|4323.01|4322.54|4322.14|4323.41|4323.01|4321.79|4321.39|243
1646075800000|2022-02-28 19:16:40|4322.41|4322.01|4323.54|4323.14|4323.79|4323.39|4322.29|4321.89|317
1646075810000|2022-02-28 19:16:50|4323.16|4322.76|4322.04|4321.64|4323.29|4322.89|4321.79|4321.39|448
1646075820000|2022-02-28 19:17:00|4321.91|4321.51|4326.04|4325.64|4326.04|4325.64|4321.29|4320.89|1413
1646075830000|2022-02-28 19:17:10|4326.16|4325.76|4324.79|4324.39|4326.16|4325.76|4324.04|4323.64|564
1646075840000|2022-02-28 19:17:20|4324.66|4324.26|4324.66|4324.26|4324.66|4324.26|4323.41|4323.01|295
1646075850000|2022-02-28 19:17:30|4324.79|4324.39|4323.79|4323.39|4324.79|4324.39|4323.41|4323.01|196
1646075860000|2022-02-28 19:17:40|4323.41|4323.01|4321.29|4320.89|4323.54|4323.14|4321.29|4320.89|430
1646075870000|2022-02-28 19:17:50|4320.91|4320.51|4320.79|4320.39|4321.29|4320.89|4320.54|4320.14|424
1646075880000|2022-02-28 19:18:00|4320.66|4320.26|4319.79|4319.39|4320.66|4320.26|4317.29|4316.89|2087
1646075890000|2022-02-28 19:18:10|4320.04|4319.64|4320.04|4319.64|4320.79|4320.39|4319.29|4318.89|531
1646075900000|2022-02-28 19:18:20|4319.79|4319.39|4322.54|4322.14|4322.54|4322.14|4319.54|4319.14|467
1646075910000|2022-02-28 19:18:30|4322.29|4321.89|4323.54|4323.14|4324.29|4323.89|4322.29|4321.89|602
1646075920000|2022-02-28 19:18:40|4323.29|4322.89|4325.54|4325.14|4325.54|4325.14|4323.04|4322.64|760
1646075930000|2022-02-28 19:18:50|4326.04|4325.64|4324.29|4323.89|4326.04|4325.64|4324.29|4323.89|732
1646075940000|2022-02-28 19:19:00|4324.54|4324.14|4325.29|4324.89|4325.79|4325.39|4324.29|4323.89|429
1646075950000|2022-02-28 19:19:10|4325.04|4324.64|4325.41|4325.01|4325.54|4325.14|4324.79|4324.39|309
1646075960000|2022-02-28 19:19:20|4325.16|4324.76|4324.91|4324.51|4325.54|4325.14|4324.79|4324.39|432
1646075970000|2022-02-28 19:19:30|4325.29|4324.89|4325.54|4325.14|4325.91|4325.51|4325.29|4324.89|401
1646075980000|2022-02-28 19:19:40|4325.29|4324.89|4326.54|4326.14|4327.04|4326.64|4325.29|4324.89|457
1646075990000|2022-02-28 19:19:50|4326.79|4326.39|4327.79|4327.39|4328.04|4327.64|4326.79|4326.39|678
1646076000000|2022-02-28 19:20:00|4328.04|4327.64|4325.54|4325.14|4328.54|4328.14|4325.29|4324.89|818
1646076010000|2022-02-28 19:20:10|4325.91|4325.51|4325.79|4325.39|4326.29|4325.89|4324.91|4324.51|399
1646076020000|2022-02-28 19:20:20|4325.54|4325.14|4325.79|4325.39|4326.79|4326.39|4325.54|4325.14|274
1646076030000|2022-02-28 19:20:30|4325.66|4325.26|4326.29|4325.89|4326.29|4325.89|4325.29|4324.89|184
1646076040000|2022-02-28 19:20:40|4326.54|4326.14|4326.04|4325.64|4327.79|4327.39|4325.79|4325.39|431
1646076050000|2022-02-28 19:20:50|4326.29|4325.89|4324.79|4324.39|4326.29|4325.89|4324.04|4323.64|563
1646076060000|2022-02-28 19:21:00|4324.66|4324.26|4324.29|4323.89|4324.79|4324.39|4323.79|4323.39|259
1646076070000|2022-02-28 19:21:10|4324.54|4324.14|4326.79|4326.39|4326.79|4326.39|4324.54|4324.14|418
1646076080000|2022-02-28 19:21:20|4327.16|4326.76|4324.54|4324.14|4327.29|4326.89|4324.54|4324.14|349
1646076090000|2022-02-28 19:21:30|4324.66|4324.26|4323.91|4323.51|4324.66|4324.26|4323.29|4322.89|315
1646076100000|2022-02-28 19:21:40|4324.29|4323.89|4324.41|4324.01|4325.04|4324.64|4323.79|4323.39|267
1646076110000|2022-02-28 19:21:50|4324.29|4323.89|4324.91|4324.51|4324.91|4324.51|4324.04|4323.64|128
1646076120000|2022-02-28 19:22:00|4325.16|4324.76|4326.04|4325.64|4326.54|4326.14|4325.04|4324.64|289
1646076130000|2022-02-28 19:22:10|4325.91|4325.51|4326.04|4325.64|4326.41|4326.01|4325.29|4324.89|194
1646076140000|2022-02-28 19:22:20|4325.91|4325.51|4324.29|4323.89|4325.91|4325.51|4323.54|4323.14|329
1646076150000|2022-02-28 19:22:30|4324.41|4324.01|4325.04|4324.64|4325.54|4325.14|4324.41|4324.01|236
1646076160000|2022-02-28 19:22:40|4325.29|4324.89|4325.29|4324.89|4325.79|4325.39|4324.54|4324.14|210
1646076170000|2022-02-28 19:22:50|4325.54|4325.14|4325.16|4324.76|4325.79|4325.39|4324.79|4324.39|213
1646076180000|2022-02-28 19:23:00|4324.91|4324.51|4322.29|4321.89|4325.79|4325.39|4322.04|4321.64|572
1646076190000|2022-02-28 19:23:10|4322.04|4321.64|4323.04|4322.64|4324.04|4323.64|4322.04|4321.64|536
1646076200000|2022-02-28 19:23:20|4322.91|4322.51|4320.54|4320.14|4322.91|4322.51|4320.29|4319.89|724
1646076210000|2022-02-28 19:23:30|4320.79|4320.39|4319.54|4319.14|4320.79|4320.39|4318.54|4318.14|837
1646076220000|2022-02-28 19:23:40|4319.29|4318.89|4317.41|4317.01|4319.29|4318.89|4317.29|4316.89|595
1646076230000|2022-02-28 19:23:50|4317.29|4316.89|4319.54|4319.14|4320.04|4319.64|4317.29|4316.89|1055
1646076240000|2022-02-28 19:24:00|4319.66|4319.26|4318.79|4318.39|4321.04|4320.64|4318.79|4318.39|889
1646076250000|2022-02-28 19:24:10|4319.04|4318.64|4317.91|4317.51|4319.04|4318.64|4316.54|4316.14|913
1646076260000|2022-02-28 19:24:20|4318.04|4317.64|4318.16|4317.76|4319.29|4318.89|4318.04|4317.64|551
1646076270000|2022-02-28 19:24:30|4318.04|4317.64|4318.54|4318.14|4319.04|4318.64|4317.79|4317.39|365
1646076280000|2022-02-28 19:24:40|4318.41|4318.01|4318.29|4317.89|4319.29|4318.89|4318.29|4317.89|292
1646076290000|2022-02-28 19:24:50|4318.16|4317.76|4317.41|4317.01|4318.16|4317.76|4316.29|4315.89|541
1646076300000|2022-02-28 19:25:00|4317.54|4317.14|4317.41|4317.01|4318.54|4318.14|4316.91|4316.51|620
1646076310000|2022-02-28 19:25:10|4317.04|4316.64|4319.41|4319.01|4319.41|4319.01|4317.04|4316.64|524
1646076320000|2022-02-28 19:25:20|4319.04|4318.64|4319.04|4318.64|4319.54|4319.14|4318.29|4317.89|275
1646076330000|2022-02-28 19:25:30|4319.16|4318.76|4320.54|4320.14|4321.04|4320.64|4319.04|4318.64|484
1646076340000|2022-02-28 19:25:40|4320.41|4320.01|4319.04|4318.64|4320.41|4320.01|4318.29|4317.89|484
1646076350000|2022-02-28 19:25:50|4318.91|4318.51|4320.04|4319.64|4320.79|4320.39|4318.54|4318.14|294
1646076360000|2022-02-28 19:26:00|4320.29|4319.89|4321.16|4320.76|4322.54|4322.14|4320.29|4319.89|445
1646076370000|2022-02-28 19:26:10|4321.04|4320.64|4322.16|4321.76|4322.29|4321.89|4320.79|4320.39|409
1646076380000|2022-02-28 19:26:20|4322.29|4321.89|4322.54|4322.14|4323.29|4322.89|4322.29|4321.89|470
1646076390000|2022-02-28 19:26:30|4322.79|4322.39|4323.79|4323.39|4323.91|4323.51|4322.54|4322.14|197
1646076400000|2022-02-28 19:26:40|4323.54|4323.14|4322.79|4322.39|4323.54|4323.14|4322.54|4322.14|260
1646076410000|2022-02-28 19:26:50|4322.54|4322.14|4320.79|4320.39|4322.54|4322.14|4320.29|4319.89|352
1646076420000|2022-02-28 19:27:00|4320.66|4320.26|4319.04|4318.64|4321.54|4321.14|4318.54|4318.14|408
1646076430000|2022-02-28 19:27:10|4319.54|4319.14|4317.66|4317.26|4319.54|4319.14|4317.54|4317.14|609
1646076440000|2022-02-28 19:27:20|4317.29|4316.89|4317.04|4316.64|4317.54|4317.14|4316.41|4316.01|719
1646076450000|2022-02-28 19:27:30|4317.29|4316.89|4318.79|4318.39|4319.04|4318.64|4317.04|4316.64|309
1646076460000|2022-02-28 19:27:40|4318.66|4318.26|4318.66|4318.26|4319.79|4319.39|4318.54|4318.14|320
1646076470000|2022-02-28 19:27:50|4318.54|4318.14|4317.79|4317.39|4319.04|4318.64|4317.79|4317.39|261
1646076480000|2022-02-28 19:28:00|4317.29|4316.89|4318.29|4317.89|4319.54|4319.14|4317.16|4316.76|514
1646076490000|2022-02-28 19:28:10|4318.04|4317.64|4318.16|4317.76|4319.29|4318.89|4318.04|4317.64|414
1646076500000|2022-02-28 19:28:20|4318.29|4317.89|4318.29|4317.89|4318.79|4318.39|4317.29|4316.89|338
1646076510000|2022-02-28 19:28:30|4318.04|4317.64|4317.29|4316.89|4318.29|4317.89|4317.04|4316.64|347
1646076520000|2022-02-28 19:28:40|4317.54|4317.14|4317.66|4317.26|4318.04|4317.64|4317.04|4316.64|241
1646076530000|2022-02-28 19:28:50|4317.79|4317.39|4317.66|4317.26|4318.04|4317.64|4317.16|4316.76|221
1646076540000|2022-02-28 19:29:00|4317.54|4317.14|4320.04|4319.64|4320.41|4320.01|4317.04|4316.64|497
1646076550000|2022-02-28 19:29:10|4320.29|4319.89|4320.54|4320.14|4321.66|4321.26|4320.04|4319.64|390
1646076560000|2022-02-28 19:29:20|4320.29|4319.89|4321.29|4320.89|4322.66|4322.26|4320.29|4319.89|538
1646076570000|2022-02-28 19:29:30|4321.16|4320.76|4320.79|4320.39|4321.66|4321.26|4320.66|4320.26|268
1646076580000|2022-02-28 19:29:40|4320.54|4320.14|4318.29|4317.89|4320.54|4320.14|4318.04|4317.64|500
1646076590000|2022-02-28 19:29:50|4318.54|4318.14|4319.54|4319.14|4319.91|4319.51|4318.41|4318.01|302
1646076600000|2022-02-28 19:30:00|4319.79|4319.39|4320.29|4319.89|4321.04|4320.64|4319.41|4319.01|397
1646076610000|2022-02-28 19:30:10|4320.16|4319.76|4316.79|4316.39|4320.16|4319.76|4316.79|4316.39|739
1646076620000|2022-02-28 19:30:20|4316.91|4316.51|4316.54|4316.14|4317.04|4316.64|4316.04|4315.64|506
1646076630000|2022-02-28 19:30:30|4316.79|4316.39|4319.29|4318.89|4319.29|4318.89|4316.54|4316.14|879
1646076640000|2022-02-28 19:30:40|4319.04|4318.64|4319.29|4318.89|4320.04|4319.64|4318.54|4318.14|394
1646076650000|2022-02-28 19:30:50|4319.04|4318.64|4316.79|4316.39|4319.04|4318.64|4316.79|4316.39|339
1646076660000|2022-02-28 19:31:00|4317.04|4316.64|4319.29|4318.89|4319.54|4319.14|4317.04|4316.64|379
1646076670000|2022-02-28 19:31:10|4319.04|4318.64|4320.29|4319.89|4320.54|4320.14|4318.41|4318.01|408
1646076680000|2022-02-28 19:31:20|4320.04|4319.64|4321.16|4320.76|4321.41|4321.01|4319.54|4319.14|532
1646076690000|2022-02-28 19:31:30|4321.04|4320.64|4320.54|4320.14|4321.54|4321.14|4320.04|4319.64|315
1646076700000|2022-02-28 19:31:40|4320.04|4319.64|4320.54|4320.14|4320.66|4320.26|4319.91|4319.51|280
1646076710000|2022-02-28 19:31:50|4320.29|4319.89|4323.04|4322.64|4323.16|4322.76|4320.29|4319.89|460
1646076720000|2022-02-28 19:32:00|4323.16|4322.76|4318.79|4318.39|4323.16|4322.76|4318.66|4318.26|627
1646076730000|2022-02-28 19:32:10|4318.54|4318.14|4318.04|4317.64|4319.04|4318.64|4316.79|4316.39|635
1646076740000|2022-02-28 19:32:20|4318.41|4318.01|4315.79|4315.39|4318.66|4318.26|4315.54|4315.14|751
1646076750000|2022-02-28 19:32:30|4315.66|4315.26|4315.29|4314.89|4316.04|4315.64|4315.29|4314.89|514
1646076760000|2022-02-28 19:32:40|4315.04|4314.64|4316.29|4315.89|4316.29|4315.89|4314.29|4313.89|884
1646076770000|2022-02-28 19:32:50|4316.16|4315.76|4317.91|4317.51|4318.04|4317.64|4316.16|4315.76|351
1646076780000|2022-02-28 19:33:00|4318.16|4317.76|4317.91|4317.51|4319.29|4318.89|4317.54|4317.14|422
1646076790000|2022-02-28 19:33:10|4318.04|4317.64|4319.79|4319.39|4320.41|4320.01|4318.04|4317.64|458
1646076800000|2022-02-28 19:33:20|4320.04|4319.64|4319.79|4319.39|4320.04|4319.64|4319.04|4318.64|347
1646076810000|2022-02-28 19:33:30|4319.66|4319.26|4321.04|4320.64|4321.66|4321.26|4319.54|4319.14|474
1646076820000|2022-02-28 19:33:40|4320.29|4319.89|4319.29|4318.89|4320.54|4320.14|4319.16|4318.76|270
1646076830000|2022-02-28 19:33:50|4319.16|4318.76|4318.54|4318.14|4319.16|4318.76|4317.79|4317.39|383
1646076840000|2022-02-28 19:34:00|4318.79|4318.39|4319.91|4319.51|4319.91|4319.51|4318.54|4318.14|315
1646076850000|2022-02-28 19:34:10|4319.79|4319.39|4318.66|4318.26|4320.04|4319.64|4318.29|4317.89|236
1646076860000|2022-02-28 19:34:20|4318.54|4318.14|4319.54|4319.14|4319.54|4319.14|4318.54|4318.14|232
1646076870000|2022-02-28 19:34:30|4319.29|4318.89|4319.29|4318.89|4320.29|4319.89|4318.79|4318.39|283
1646076880000|2022-02-28 19:34:40|4319.16|4318.76|4318.29|4317.89|4319.29|4318.89|4318.04|4317.64|338
1646076890000|2022-02-28 19:34:50|4318.04|4317.64|4318.54|4318.14|4319.04|4318.64|4318.04|4317.64|346
1646076900000|2022-02-28 19:35:00|4318.41|4318.01|4319.79|4319.39|4320.04|4319.64|4318.29|4317.89|436
1646076910000|2022-02-28 19:35:10|4319.54|4319.14|4320.04|4319.64|4320.41|4320.01|4318.79|4318.39|286
1646076920000|2022-02-28 19:35:20|4319.91|4319.51|4319.54|4319.14|4319.91|4319.51|4318.54|4318.14|259
1646076930000|2022-02-28 19:35:30|4319.29|4318.89|4321.54|4321.14|4322.54|4322.14|4318.79|4318.39|820
1646076940000|2022-02-28 19:35:40|4321.79|4321.39|4321.66|4321.26|4322.04|4321.64|4321.16|4320.76|306
1646076950000|2022-02-28 19:35:50|4321.54|4321.14|4321.29|4320.89|4321.79|4321.39|4320.91|4320.51|223
1646076960000|2022-02-28 19:36:00|4321.04|4320.64|4322.79|4322.39|4322.79|4322.39|4319.79|4319.39|475
1646076970000|2022-02-28 19:36:10|4322.91|4322.51|4324.79|4324.39|4325.04|4324.64|4322.29|4321.89|782
1646076980000|2022-02-28 19:36:20|4324.66|4324.26|4323.79|4323.39|4325.29|4324.89|4323.29|4322.89|530
1646076990000|2022-02-28 19:36:30|4323.91|4323.51|4324.04|4323.64|4324.54|4324.14|4323.29|4322.89|387
1646077000000|2022-02-28 19:36:40|4323.91|4323.51|4323.54|4323.14|4323.91|4323.51|4322.29|4321.89|303
1646077010000|2022-02-28 19:36:50|4324.41|4324.01|4323.29|4322.89|4324.41|4324.01|4323.04|4322.64|240
1646077020000|2022-02-28 19:37:00|4323.54|4323.14|4326.79|4326.39|4326.79|4326.39|4323.54|4323.14|738
1646077030000|2022-02-28 19:37:10|4326.54|4326.14|4325.79|4325.39|4327.79|4327.39|4325.54|4325.14|751
1646077040000|2022-02-28 19:37:20|4325.54|4325.14|4323.16|4322.76|4325.79|4325.39|4323.16|4322.76|524
1646077050000|2022-02-28 19:37:30|4322.79|4322.39|4323.79|4323.39|4324.29|4323.89|4322.79|4322.39|359
1646077060000|2022-02-28 19:37:40|4323.54|4323.14|4323.04|4322.64|4323.54|4323.14|4322.04|4321.64|309
1646077070000|2022-02-28 19:37:50|4322.79|4322.39|4323.04|4322.64|4323.04|4322.64|4321.79|4321.39|247
1646077080000|2022-02-28 19:38:00|4322.66|4322.26|4322.66|4322.26|4323.66|4323.26|4322.04|4321.64|476
1646077090000|2022-02-28 19:38:10|4322.54|4322.14|4321.79|4321.39|4322.54|4322.14|4321.29|4320.89|242
1646077100000|2022-02-28 19:38:20|4322.04|4321.64|4321.79|4321.39|4322.04|4321.64|4321.16|4320.76|308
1646077110000|2022-02-28 19:38:30|4321.91|4321.51|4322.04|4321.64|4323.04|4322.64|4321.79|4321.39|288
1646077120000|2022-02-28 19:38:40|4321.79|4321.39|4321.54|4321.14|4321.79|4321.39|4321.04|4320.64|256
1646077130000|2022-02-28 19:38:50|4321.29|4320.89|4321.79|4321.39|4322.41|4322.01|4321.16|4320.76|187
1646077140000|2022-02-28 19:39:00|4321.54|4321.14|4317.79|4317.39|4321.54|4321.14|4317.54|4317.14|845
1646077150000|2022-02-28 19:39:10|4317.91|4317.51|4318.54|4318.14|4318.79|4318.39|4317.29|4316.89|446
1646077160000|2022-02-28 19:39:20|4318.29|4317.89|4319.16|4318.76|4319.29|4318.89|4318.04|4317.64|404
1646077170000|2022-02-28 19:39:30|4319.04|4318.64|4320.04|4319.64|4320.04|4319.64|4318.54|4318.14|240
1646077180000|2022-02-28 19:39:40|4319.79|4319.39|4319.29|4318.89|4320.54|4320.14|4319.04|4318.64|253
1646077190000|2022-02-28 19:39:50|4319.16|4318.76|4319.54|4319.14|4319.54|4319.14|4318.54|4318.14|185
1646077200000|2022-02-28 19:40:00|4318.79|4318.39|4322.29|4321.89|4322.29|4321.89|4318.66|4318.26|489
1646077210000|2022-02-28 19:40:10|4322.04|4321.64|4319.79|4319.39|4322.04|4321.64|4319.54|4319.14|267
1646077220000|2022-02-28 19:40:20|4320.04|4319.64|4321.41|4321.01|4321.54|4321.14|4319.91|4319.51|291
1646077230000|2022-02-28 19:40:30|4321.04|4320.64|4319.54|4319.14|4321.04|4320.64|4319.29|4318.89|337
1646077240000|2022-02-28 19:40:40|4319.29|4318.89|4319.04|4318.64|4319.29|4318.89|4318.29|4317.89|232
1646077250000|2022-02-28 19:40:50|4319.16|4318.76|4319.66|4319.26|4319.79|4319.39|4319.04|4318.64|214
1646077260000|2022-02-28 19:41:00|4320.29|4319.89|4320.79|4320.39|4321.29|4320.89|4319.66|4319.26|252
1646077270000|2022-02-28 19:41:10|4320.66|4320.26|4321.66|4321.26|4321.91|4321.51|4320.66|4320.26|278
1646077280000|2022-02-28 19:41:20|4321.79|4321.39|4323.79|4323.39|4324.04|4323.64|4321.29|4320.89|444
1646077290000|2022-02-28 19:41:30|4323.54|4323.14|4322.54|4322.14|4323.54|4323.14|4322.29|4321.89|219
1646077300000|2022-02-28 19:41:40|4322.41|4322.01|4321.29|4320.89|4322.41|4322.01|4320.79|4320.39|240
1646077310000|2022-02-28 19:41:50|4321.04|4320.64|4322.41|4322.01|4322.54|4322.14|4320.79|4320.39|135
1646077320000|2022-02-28 19:42:00|4322.79|4322.39|4323.54|4323.14|4324.04|4323.64|4322.79|4322.39|403
1646077330000|2022-02-28 19:42:10|4323.29|4322.89|4323.91|4323.51|4324.29|4323.89|4323.29|4322.89|461
1646077340000|2022-02-28 19:42:20|4324.04|4323.64|4324.54|4324.14|4324.91|4324.51|4324.04|4323.64|296
1646077350000|2022-02-28 19:42:30|4324.79|4324.39|4323.79|4323.39|4325.04|4324.64|4323.54|4323.14|305
1646077360000|2022-02-28 19:42:40|4323.54|4323.14|4324.29|4323.89|4325.29|4324.89|4323.54|4323.14|367
1646077370000|2022-02-28 19:42:50|4324.41|4324.01|4327.54|4327.14|4327.79|4327.39|4324.04|4323.64|862
1646077380000|2022-02-28 19:43:00|4327.41|4327.01|4330.04|4329.64|4330.79|4330.39|4327.41|4327.01|1486
1646077390000|2022-02-28 19:43:10|4330.54|4330.14|4331.04|4330.64|4332.04|4331.64|4330.04|4329.64|1202
1646077400000|2022-02-28 19:43:20|4331.16|4330.76|4331.29|4330.89|4331.79|4331.39|4330.29|4329.89|801
1646077410000|2022-02-28 19:43:30|4331.04|4330.64|4331.04|4330.64|4332.54|4332.14|4330.79|4330.39|570
1646077420000|2022-02-28 19:43:40|4331.29|4330.89|4331.29|4330.89|4331.54|4331.14|4331.04|4330.64|226
1646077430000|2022-02-28 19:43:50|4330.79|4330.39|4330.16|4329.76|4330.79|4330.39|4329.54|4329.14|554
1646077440000|2022-02-28 19:44:00|4330.04|4329.64|4334.29|4333.89|4335.04|4334.64|4330.04|4329.64|1253
1646077450000|2022-02-28 19:44:10|4334.54|4334.14|4336.29|4335.89|4337.04|4336.64|4334.54|4334.14|1434
1646077460000|2022-02-28 19:44:20|4336.79|4336.39|4335.79|4335.39|4337.04|4336.64|4335.79|4335.39|618
1646077470000|2022-02-28 19:44:30|4335.54|4335.14|4335.29|4334.89|4335.79|4335.39|4335.29|4334.89|524
1646077480000|2022-02-28 19:44:40|4335.54|4335.14|4335.04|4334.64|4335.79|4335.39|4335.04|4334.64|271
1646077490000|2022-02-28 19:44:50|4334.79|4334.39|4334.29|4333.89|4335.04|4334.64|4333.79|4333.39|718
1646077500000|2022-02-28 19:45:00|4334.54|4334.14|4334.79|4334.39|4335.16|4334.76|4333.91|4333.51|409
1646077510000|2022-02-28 19:45:10|4335.29|4334.89|4334.04|4333.64|4335.29|4334.89|4334.04|4333.64|736
1646077520000|2022-02-28 19:45:20|4334.29|4333.89|4333.16|4332.76|4334.29|4333.89|4332.79|4332.39|345
1646077530000|2022-02-28 19:45:30|4333.29|4332.89|4333.29|4332.89|4334.16|4333.76|4333.04|4332.64|145
1646077540000|2022-02-28 19:45:40|4333.16|4332.76|4333.04|4332.64|4333.41|4333.01|4333.04|4332.64|218
1646077550000|2022-02-28 19:45:50|4332.79|4332.39|4332.29|4331.89|4333.04|4332.64|4332.04|4331.64|373
1646077560000|2022-02-28 19:46:00|4332.41|4332.01|4334.29|4333.89|4334.29|4333.89|4332.16|4331.76|496
1646077570000|2022-02-28 19:46:10|4334.04|4333.64|4333.04|4332.64|4334.29|4333.89|4333.04|4332.64|544
1646077580000|2022-02-28 19:46:20|4332.79|4332.39|4334.04|4333.64|4334.29|4333.89|4332.79|4332.39|618
1646077590000|2022-02-28 19:46:30|4334.16|4333.76|4333.29|4332.89|4334.54|4334.14|4333.29|4332.89|436
1646077600000|2022-02-28 19:46:40|4333.04|4332.64|4332.29|4331.89|4333.04|4332.64|4331.54|4331.14|341
1646077610000|2022-02-28 19:46:50|4332.41|4332.01|4332.54|4332.14|4332.79|4332.39|4332.04|4331.64|387
1646077620000|2022-02-28 19:47:00|4333.04|4332.64|4332.04|4331.64|4333.54|4333.14|4331.54|4331.14|301
1646077630000|2022-02-28 19:47:10|4331.79|4331.39|4331.29|4330.89|4331.79|4331.39|4330.54|4330.14|456
1646077640000|2022-02-28 19:47:20|4331.16|4330.76|4331.29|4330.89|4332.04|4331.64|4330.54|4330.14|425
1646077650000|2022-02-28 19:47:30|4331.16|4330.76|4331.29|4330.89|4331.54|4331.14|4330.29|4329.89|548
1646077660000|2022-02-28 19:47:40|4331.04|4330.64|4330.79|4330.39|4331.29|4330.89|4330.54|4330.14|364
1646077670000|2022-02-28 19:47:50|4330.54|4330.14|4329.29|4328.89|4330.54|4330.14|4328.79|4328.39|816
1646077680000|2022-02-28 19:48:00|4329.54|4329.14|4329.54|4329.14|4330.66|4330.26|4329.41|4329.01|389
1646077690000|2022-02-28 19:48:10|4329.79|4329.39|4329.16|4328.76|4330.29|4329.89|4329.04|4328.64|309
1646077700000|2022-02-28 19:48:20|4329.04|4328.64|4328.79|4328.39|4330.04|4329.64|4328.79|4328.39|236
1646077710000|2022-02-28 19:48:30|4328.91|4328.51|4327.91|4327.51|4329.04|4328.64|4327.29|4326.89|542
1646077720000|2022-02-28 19:48:40|4328.04|4327.64|4327.54|4327.14|4328.54|4328.14|4327.04|4326.64|524
1646077730000|2022-02-28 19:48:50|4327.29|4326.89|4327.04|4326.64|4327.54|4327.14|4326.79|4326.39|336
1646077740000|2022-02-28 19:49:00|4326.91|4326.51|4327.29|4326.89|4327.54|4327.14|4326.54|4326.14|288
1646077750000|2022-02-28 19:49:10|4327.54|4327.14|4329.04|4328.64|4329.54|4329.14|4327.54|4327.14|491
1646077760000|2022-02-28 19:49:20|4329.41|4329.01|4329.04|4328.64|4330.41|4330.01|4328.79|4328.39|657
1646077770000|2022-02-28 19:49:30|4329.16|4328.76|4328.79|4328.39|4329.16|4328.76|4328.29|4327.89|192
1646077780000|2022-02-28 19:49:40|4329.29|4328.89|4328.79|4328.39|4329.54|4329.14|4328.29|4327.89|263
1646077790000|2022-02-28 19:49:50|4328.91|4328.51|4330.29|4329.89|4330.79|4330.39|4328.54|4328.14|358
1646077800000|2022-02-28 19:50:00|4330.16|4329.76|4329.79|4329.39|4331.54|4331.14|4329.41|4329.01|532
1646077810000|2022-02-28 19:50:10|4329.54|4329.14|4330.04|4329.64|4330.29|4329.89|4328.79|4328.39|288
1646077820000|2022-02-28 19:50:20|4330.29|4329.89|4331.79|4331.39|4332.29|4331.89|4330.29|4329.89|447
1646077830000|2022-02-28 19:50:30|4331.66|4331.26|4330.41|4330.01|4331.79|4331.39|4330.16|4329.76|400
1646077840000|2022-02-28 19:50:40|4330.29|4329.89|4331.04|4330.64|4331.29|4330.89|4329.79|4329.39|270
1646077850000|2022-02-28 19:50:50|4331.16|4330.76|4329.54|4329.14|4331.16|4330.76|4329.41|4329.01|206
1646077860000|2022-02-28 19:51:00|4329.79|4329.39|4330.41|4330.01|4330.79|4330.39|4329.29|4328.89|281
1646077870000|2022-02-28 19:51:10|4330.29|4329.89|4329.41|4329.01|4330.29|4329.89|4329.29|4328.89|197
1646077880000|2022-02-28 19:51:20|4329.29|4328.89|4329.04|4328.64|4329.66|4329.26|4328.79|4328.39|297
1646077890000|2022-02-28 19:51:30|4328.79|4328.39|4329.29|4328.89|4329.79|4329.39|4328.79|4328.39|210
1646077900000|2022-02-28 19:51:40|4328.79|4328.39|4328.04|4327.64|4329.04|4328.64|4328.04|4327.64|337
1646077910000|2022-02-28 19:51:50|4328.29|4327.89|4328.54|4328.14|4329.29|4328.89|4328.29|4327.89|245
1646077920000|2022-02-28 19:52:00|4328.04|4327.64|4329.79|4329.39|4330.54|4330.14|4328.04|4327.64|381
1646077930000|2022-02-28 19:52:10|4329.91|4329.51|4328.54|4328.14|4329.91|4329.51|4328.16|4327.76|262
1646077940000|2022-02-28 19:52:20|4328.79|4328.39|4329.79|4329.39|4329.79|4329.39|4327.79|4327.39|284
1646077950000|2022-02-28 19:52:30|4329.54|4329.14|4329.91|4329.51|4330.16|4329.76|4329.29|4328.89|225
1646077960000|2022-02-28 19:52:40|4330.04|4329.64|4330.04|4329.64|4330.16|4329.76|4329.54|4329.14|89
1646077970000|2022-02-28 19:52:50|4329.91|4329.51|4330.29|4329.89|4330.54|4330.14|4329.79|4329.39|165
1646077980000|2022-02-28 19:53:00|4330.54|4330.14|4331.29|4330.89|4332.04|4331.64|4330.54|4330.14|395
1646077990000|2022-02-28 19:53:10|4331.04|4330.64|4332.54|4332.14|4332.54|4332.14|4331.04|4330.64|320
1646078000000|2022-02-28 19:53:20|4332.79|4332.39|4332.04|4331.64|4332.79|4332.39|4332.04|4331.64|298
1646078010000|2022-02-28 19:53:30|4331.29|4330.89|4330.54|4330.14|4332.04|4331.64|4330.54|4330.14|378
1646078020000|2022-02-28 19:53:40|4330.29|4329.89|4331.04|4330.64|4331.29|4330.89|4330.29|4329.89|272
1646078030000|2022-02-28 19:53:50|4330.91|4330.51|4332.54|4332.14|4332.54|4332.14|4330.54|4330.14|268
1646078040000|2022-02-28 19:54:00|4332.79|4332.39|4332.79|4332.39|4333.29|4332.89|4332.29|4331.89|355
1646078050000|2022-02-28 19:54:10|4332.54|4332.14|4331.04|4330.64|4332.54|4332.14|4330.66|4330.26|315
1646078060000|2022-02-28 19:54:20|4330.91|4330.51|4332.04|4331.64|4332.29|4331.89|4330.79|4330.39|223
1646078070000|2022-02-28 19:54:30|4332.79|4332.39|4332.54|4332.14|4333.04|4332.64|4332.54|4332.14|324
1646078080000|2022-02-28 19:54:40|4332.79|4332.39|4333.54|4333.14|4333.54|4333.14|4332.29|4331.89|244
1646078090000|2022-02-28 19:54:50|4333.29|4332.89|4332.79|4332.39|4333.54|4333.14|4332.54|4332.14|289
1646078100000|2022-02-28 19:55:00|4332.54|4332.14|4333.54|4333.14|4333.79|4333.39|4331.79|4331.39|441
1646078110000|2022-02-28 19:55:10|4333.79|4333.39|4334.79|4334.39|4335.54|4335.14|4333.54|4333.14|673
1646078120000|2022-02-28 19:55:20|4334.91|4334.51|4333.54|4333.14|4335.54|4335.14|4333.54|4333.14|527
1646078130000|2022-02-28 19:55:30|4333.04|4332.64|4333.66|4333.26|4333.66|4333.26|4332.29|4331.89|563
1646078140000|2022-02-28 19:55:40|4333.54|4333.14|4334.79|4334.39|4335.04|4334.64|4333.54|4333.14|365
1646078150000|2022-02-28 19:55:50|4335.29|4334.89|4337.04|4336.64|4337.54|4337.14|4335.29|4334.89|791
1646078160000|2022-02-28 19:56:00|4336.79|4336.39|4336.66|4336.26|4338.29|4337.89|4335.79|4335.39|720
1646078170000|2022-02-28 19:56:10|4336.41|4336.01|4335.54|4335.14|4336.54|4336.14|4335.29|4334.89|302
1646078180000|2022-02-28 19:56:20|4335.29|4334.89|4336.29|4335.89|4336.54|4336.14|4335.04|4334.64|262
1646078190000|2022-02-28 19:56:30|4336.16|4335.76|4336.91|4336.51|4337.79|4337.39|4336.04|4335.64|350
1646078200000|2022-02-28 19:56:40|4337.04|4336.64|4337.54|4337.14|4338.04|4337.64|4337.04|4336.64|259
1646078210000|2022-02-28 19:56:50|4337.29|4336.89|4337.66|4337.26|4338.04|4337.64|4337.29|4336.89|250
1646078220000|2022-02-28 19:57:00|4337.79|4337.39|4336.29|4335.89|4338.04|4337.64|4336.04|4335.64|400
1646078230000|2022-02-28 19:57:10|4336.41|4336.01|4339.29|4338.89|4339.54|4339.14|4336.41|4336.01|613
1646078240000|2022-02-28 19:57:20|4339.04|4338.64|4338.79|4338.39|4339.54|4339.14|4338.54|4338.14|419
1646078250000|2022-02-28 19:57:30|4339.16|4338.76|4339.29|4338.89|4339.79|4339.39|4338.79|4338.39|495
1646078260000|2022-02-28 19:57:40|4339.54|4339.14|4339.79|4339.39|4340.29|4339.89|4339.04|4338.64|518
1646078270000|2022-02-28 19:57:50|4339.66|4339.26|4339.79|4339.39|4340.29|4339.89|4339.04|4338.64|417
1646078280000|2022-02-28 19:58:00|4340.41|4340.01|4340.04|4339.64|4340.54|4340.14|4339.66|4339.26|350
1646078290000|2022-02-28 19:58:10|4340.29|4339.89|4338.79|4338.39|4340.79|4340.39|4338.54|4338.14|579
1646078300000|2022-02-28 19:58:20|4338.54|4338.14|4339.54|4339.14|4340.04|4339.64|4338.54|4338.14|468
1646078310000|2022-02-28 19:58:30|4339.29|4338.89|4339.54|4339.14|4340.29|4339.89|4339.16|4338.76|430
1646078320000|2022-02-28 19:58:40|4339.04|4338.64|4339.54|4339.14|4339.79|4339.39|4339.04|4338.64|555
1646078330000|2022-02-28 19:58:50|4339.29|4338.89|4338.91|4338.51|4339.79|4339.39|4338.54|4338.14|317
1646078340000|2022-02-28 19:59:00|4338.79|4338.39|4338.79|4338.39|4340.29|4339.89|4338.79|4338.39|399
1646078350000|2022-02-28 19:59:10|4338.54|4338.14|4338.04|4337.64|4338.54|4338.14|4337.79|4337.39|387
1646078360000|2022-02-28 19:59:20|4338.16|4337.76|4336.79|4336.39|4338.29|4337.89|4336.54|4336.14|370
1646078370000|2022-02-28 19:59:30|4336.54|4336.14|4335.54|4335.14|4336.54|4336.14|4335.54|4335.14|495
1646078380000|2022-02-28 19:59:40|4335.29|4334.89|4336.66|4336.26|4337.29|4336.89|4335.29|4334.89|618
1646078390000|2022-02-28 19:59:50|4336.54|4336.14|4336.29|4335.89|4337.29|4336.89|4336.29|4335.89|376
1646078400000|2022-02-28 20:00:00|4336.04|4335.64|4335.04|4334.64|4337.29|4336.89|4335.04|4334.64|680
1646078410000|2022-02-28 20:00:10|4334.79|4334.39|4336.79|4336.39|4336.79|4336.39|4334.79|4334.39|396
1646078420000|2022-02-28 20:00:20|4336.54|4336.14|4336.66|4336.26|4337.16|4336.76|4336.29|4335.89|296
1646078430000|2022-02-28 20:00:30|4336.79|4336.39|4334.54|4334.14|4336.79|4336.39|4334.54|4334.14|838
1646078440000|2022-02-28 20:00:40|4334.04|4333.64|4334.29|4333.89|4334.29|4333.89|4332.79|4332.39|757
1646078450000|2022-02-28 20:00:50|4334.16|4333.76|4333.29|4332.89|4334.54|4334.14|4333.04|4332.64|354
1646078460000|2022-02-28 20:01:00|4333.04|4332.64|4334.54|4334.14|4334.54|4334.14|4333.04|4332.64|486
1646078470000|2022-02-28 20:01:10|4334.29|4333.89|4334.04|4333.64|4334.79|4334.39|4333.29|4332.89|363
1646078480000|2022-02-28 20:01:20|4333.79|4333.39|4336.04|4335.64|4336.29|4335.89|4333.79|4333.39|337
1646078490000|2022-02-28 20:01:30|4335.79|4335.39|4338.04|4337.64|4338.29|4337.89|4335.79|4335.39|482
1646078500000|2022-02-28 20:01:40|4338.29|4337.89|4336.54|4336.14|4338.29|4337.89|4336.54|4336.14|546
1646078510000|2022-02-28 20:01:50|4336.29|4335.89|4336.04|4335.64|4336.29|4335.89|4335.04|4334.64|369
1646078520000|2022-02-28 20:02:00|4335.91|4335.51|4335.29|4334.89|4336.04|4335.64|4335.29|4334.89|363
1646078530000|2022-02-28 20:02:10|4335.16|4334.76|4337.29|4336.89|4337.29|4336.89|4335.16|4334.76|241
1646078540000|2022-02-28 20:02:20|4337.04|4336.64|4335.29|4334.89|4337.16|4336.76|4335.04|4334.64|199
1646078550000|2022-02-28 20:02:30|4335.41|4335.01|4335.79|4335.39|4336.04|4335.64|4335.04|4334.64|219
1646078560000|2022-02-28 20:02:40|4335.66|4335.26|4334.54|4334.14|4335.79|4335.39|4334.54|4334.14|253
1646078570000|2022-02-28 20:02:50|4335.16|4334.76|4334.54|4334.14|4335.16|4334.76|4333.79|4333.39|415
1646078580000|2022-02-28 20:03:00|4334.29|4333.89|4334.79|4334.39|4335.54|4335.14|4333.79|4333.39|305
1646078590000|2022-02-28 20:03:10|4335.04|4334.64|4334.79|4334.39|4335.79|4335.39|4334.54|4334.14|233
1646078600000|2022-02-28 20:03:20|4335.04|4334.64|4335.04|4334.64|4335.16|4334.76|4334.29|4333.89|211
1646078610000|2022-02-28 20:03:30|4334.79|4334.39|4335.04|4334.64|4335.54|4335.14|4334.54|4334.14|190
1646078620000|2022-02-28 20:03:40|4335.16|4334.76|4335.79|4335.39|4336.04|4335.64|4334.79|4334.39|325
1646078630000|2022-02-28 20:03:50|4335.54|4335.14|4335.91|4335.51|4335.91|4335.51|4335.04|4334.64|216
1646078640000|2022-02-28 20:04:00|4335.79|4335.39|4336.54|4336.14|4337.04|4336.64|4335.54|4335.14|216
1646078650000|2022-02-28 20:04:10|4336.29|4335.89|4336.66|4336.26|4337.04|4336.64|4336.29|4335.89|129
1646078660000|2022-02-28 20:04:20|4336.54|4336.14|4337.04|4336.64|4337.79|4337.39|4336.54|4336.14|477
1646078670000|2022-02-28 20:04:30|4336.54|4336.14|4336.79|4336.39|4336.79|4336.39|4336.29|4335.89|166
1646078680000|2022-02-28 20:04:40|4336.54|4336.14|4335.54|4335.14|4336.79|4336.39|4335.04|4334.64|360
1646078690000|2022-02-28 20:04:50|4335.29|4334.89|4334.04|4333.64|4335.29|4334.89|4333.79|4333.39|379
1646078700000|2022-02-28 20:05:00|4334.29|4333.89|4333.79|4333.39|4335.04|4334.64|4333.29|4332.89|554
1646078710000|2022-02-28 20:05:10|4334.04|4333.64|4331.29|4330.89|4334.04|4333.64|4331.29|4330.89|1154
1646078720000|2022-02-28 20:05:20|4330.79|4330.39|4331.41|4331.01|4331.91|4331.51|4330.29|4329.89|520
1646078730000|2022-02-28 20:05:30|4331.29|4330.89|4329.29|4328.89|4331.29|4330.89|4329.04|4328.64|564
1646078740000|2022-02-28 20:05:40|4329.16|4328.76|4329.04|4328.64|4329.79|4329.39|4328.54|4328.14|609
1646078750000|2022-02-28 20:05:50|4329.29|4328.89|4328.66|4328.26|4329.29|4328.89|4327.54|4327.14|629
1646078760000|2022-02-28 20:06:00|4328.79|4328.39|4328.04|4327.64|4329.54|4329.14|4327.54|4327.14|584
1646078770000|2022-02-28 20:06:10|4327.79|4327.39|4326.04|4325.64|4328.54|4328.14|4326.04|4325.64|598
1646078780000|2022-02-28 20:06:20|4326.16|4325.76|4324.91|4324.51|4326.54|4326.14|4324.29|4323.89|1240
1646078790000|2022-02-28 20:06:30|4324.79|4324.39|4324.29|4323.89|4325.29|4324.89|4323.29|4322.89|1023
1646078800000|2022-02-28 20:06:40|4324.54|4324.14|4325.29|4324.89|4325.66|4325.26|4324.04|4323.64|498
1646078810000|2022-02-28 20:06:50|4325.54|4325.14|4326.29|4325.89|4326.79|4326.39|4325.54|4325.14|523
1646078820000|2022-02-28 20:07:00|4326.54|4326.14|4325.91|4325.51|4326.79|4326.39|4325.54|4325.14|433
1646078830000|2022-02-28 20:07:10|4325.54|4325.14|4325.04|4324.64|4326.04|4325.64|4324.79|4324.39|323
1646078840000|2022-02-28 20:07:20|4325.79|4325.39|4327.54|4327.14|4327.54|4327.14|4325.79|4325.39|477
1646078850000|2022-02-28 20:07:30|4328.04|4327.64|4328.54|4328.14|4329.29|4328.89|4328.04|4327.64|605
1646078860000|2022-02-28 20:07:40|4328.79|4328.39|4327.54|4327.14|4328.79|4328.39|4327.29|4326.89|253
1646078870000|2022-02-28 20:07:50|4327.79|4327.39|4328.29|4327.89|4328.91|4328.51|4327.79|4327.39|304
1646078880000|2022-02-28 20:08:00|4329.16|4328.76|4329.79|4329.39|4330.04|4329.64|4328.54|4328.14|396
1646078890000|2022-02-28 20:08:10|4329.54|4329.14|4329.04|4328.64|4330.79|4330.39|4328.79|4328.39|527
1646078900000|2022-02-28 20:08:20|4329.29|4328.89|4331.91|4331.51|4332.04|4331.64|4329.16|4328.76|822
1646078910000|2022-02-28 20:08:30|4331.79|4331.39|4331.54|4331.14|4332.54|4332.14|4331.29|4330.89|457
1646078920000|2022-02-28 20:08:40|4331.66|4331.26|4332.04|4331.64|4333.54|4333.14|4331.04|4330.64|906
1646078930000|2022-02-28 20:08:50|4331.79|4331.39|4331.79|4331.39|4332.79|4332.39|4331.29|4330.89|982
1646078940000|2022-02-28 20:09:00|4331.91|4331.51|4332.16|4331.76|4333.29|4332.89|4331.79|4331.39|564
1646078950000|2022-02-28 20:09:10|4332.04|4331.64|4333.04|4332.64|4333.04|4332.64|4332.04|4331.64|292
1646078960000|2022-02-28 20:09:20|4332.79|4332.39|4335.54|4335.14|4335.79|4335.39|4332.79|4332.39|818
1646078970000|2022-02-28 20:09:30|4335.79|4335.39|4335.16|4334.76|4336.54|4336.14|4335.04|4334.64|942
1646078980000|2022-02-28 20:09:40|4335.04|4334.64|4335.54|4335.14|4336.29|4335.89|4334.79|4334.39|496
1646078990000|2022-02-28 20:09:50|4335.79|4335.39|4334.54|4334.14|4335.79|4335.39|4334.29|4333.89|237
1646079000000|2022-02-28 20:10:00|4334.41|4334.01|4333.41|4333.01|4335.29|4334.89|4333.41|4333.01|467
1646079010000|2022-02-28 20:10:10|4333.54|4333.14|4332.29|4331.89|4333.79|4333.39|4332.29|4331.89|407
1646079020000|2022-02-28 20:10:20|4332.04|4331.64|4330.54|4330.14|4332.04|4331.64|4330.04|4329.64|665
1646079030000|2022-02-28 20:10:30|4330.04|4329.64|4331.54|4331.14|4331.79|4331.39|4330.04|4329.64|289
1646079040000|2022-02-28 20:10:40|4331.79|4331.39|4331.79|4331.39|4331.79|4331.39|4331.04|4330.64|198
1646079050000|2022-02-28 20:10:50|4331.41|4331.01|4331.54|4331.14|4331.79|4331.39|4330.54|4330.14|343
1646079060000|2022-02-28 20:11:00|4331.79|4331.39|4332.04|4331.64|4332.04|4331.64|4331.04|4330.64|292
1646079070000|2022-02-28 20:11:10|4332.29|4331.89|4333.54|4333.14|4333.79|4333.39|4332.29|4331.89|414
1646079080000|2022-02-28 20:11:20|4333.29|4332.89|4333.04|4332.64|4333.54|4333.14|4332.79|4332.39|295
1646079090000|2022-02-28 20:11:30|4332.79|4332.39|4333.79|4333.39|4334.29|4333.89|4332.54|4332.14|278
1646079100000|2022-02-28 20:11:40|4333.54|4333.14|4333.54|4333.14|4335.04|4334.64|4333.41|4333.01|561
1646079110000|2022-02-28 20:11:50|4333.79|4333.39|4332.04|4331.64|4333.79|4333.39|4331.54|4331.14|333
1646079120000|2022-02-28 20:12:00|4332.29|4331.89|4330.79|4330.39|4333.04|4332.64|4330.29|4329.89|655
1646079130000|2022-02-28 20:12:10|4330.66|4330.26|4329.54|4329.14|4330.79|4330.39|4329.29|4328.89|572
1646079140000|2022-02-28 20:12:20|4329.79|4329.39|4327.54|4327.14|4330.29|4329.89|4327.16|4326.76|776
1646079150000|2022-02-28 20:12:30|4327.29|4326.89|4326.29|4325.89|4328.29|4327.89|4326.29|4325.89|688
1646079160000|2022-02-28 20:12:40|4326.54|4326.14|4326.54|4326.14|4327.04|4326.64|4325.29|4324.89|575
1646079170000|2022-02-28 20:12:50|4326.79|4326.39|4326.54|4326.14|4327.04|4326.64|4326.54|4326.14|184
1646079180000|2022-02-28 20:13:00|4327.04|4326.64|4328.29|4327.89|4329.04|4328.64|4327.04|4326.64|532
1646079190000|2022-02-28 20:13:10|4328.54|4328.14|4328.54|4328.14|4329.04|4328.64|4328.16|4327.76|363
1646079200000|2022-02-28 20:13:20|4328.79|4328.39|4328.54|4328.14|4329.04|4328.64|4328.54|4328.14|298
1646079210000|2022-02-28 20:13:30|4328.04|4327.64|4328.54|4328.14|4329.29|4328.89|4327.54|4327.14|283
1646079220000|2022-02-28 20:13:40|4328.79|4328.39|4328.29|4327.89|4329.04|4328.64|4327.91|4327.51|126
1646079230000|2022-02-28 20:13:50|4328.41|4328.01|4329.04|4328.64|4329.29|4328.89|4328.16|4327.76|187
1646079240000|2022-02-28 20:14:00|4329.16|4328.76|4330.29|4329.89|4330.54|4330.14|4329.04|4328.64|349
1646079250000|2022-02-28 20:14:10|4330.54|4330.14|4328.04|4327.64|4330.54|4330.14|4328.04|4327.64|417
1646079260000|2022-02-28 20:14:20|4328.29|4327.89|4328.79|4328.39|4329.16|4328.76|4328.04|4327.64|272
1646079270000|2022-02-28 20:14:30|4329.04|4328.64|4329.66|4329.26|4330.04|4329.64|4329.04|4328.64|318
1646079280000|2022-02-28 20:14:40|4329.54|4329.14|4329.04|4328.64|4329.54|4329.14|4328.66|4328.26|114
1646079290000|2022-02-28 20:14:50|4328.79|4328.39|4329.04|4328.64|4329.29|4328.89|4328.29|4327.89|124
1646079300000|2022-02-28 20:15:00|4329.79|4329.39|4331.54|4331.14|4331.79|4331.39|4328.79|4328.39|565
1646079310000|2022-02-28 20:15:10|4331.79|4331.39|4330.29|4329.89|4331.79|4331.39|4329.79|4329.39|356
1646079320000|2022-02-28 20:15:20|4330.04|4329.64|4330.79|4330.39|4330.79|4330.39|4329.04|4328.64|242
1646079330000|2022-02-28 20:15:30|4330.54|4330.14|4330.79|4330.39|4331.29|4330.89|4330.29|4329.89|182
1646079340000|2022-02-28 20:15:40|4331.04|4330.64|4329.29|4328.89|4331.16|4330.76|4328.29|4327.89|436
1646079350000|2022-02-28 20:15:50|4329.04|4328.64|4329.54|4329.14|4329.54|4329.14|4327.79|4327.39|221
1646079360000|2022-02-28 20:16:00|4330.16|4329.76|4329.79|4329.39|4330.54|4330.14|4329.04|4328.64|284
1646079370000|2022-02-28 20:16:10|4329.54|4329.14|4328.79|4328.39|4329.54|4329.14|4328.04|4327.64|248
1646079380000|2022-02-28 20:16:20|4328.54|4328.14|4329.54|4329.14|4329.79|4329.39|4328.54|4328.14|206
1646079390000|2022-02-28 20:16:30|4330.54|4330.14|4330.54|4330.14|4331.04|4330.64|4330.04|4329.64|361
1646079400000|2022-02-28 20:16:40|4330.29|4329.89|4330.54|4330.14|4330.79|4330.39|4330.04|4329.64|159
1646079410000|2022-02-28 20:16:50|4330.79|4330.39|4330.54|4330.14|4330.79|4330.39|4330.04|4329.64|129
1646079420000|2022-02-28 20:17:00|4330.29|4329.89|4331.29|4330.89|4331.41|4331.01|4329.79|4329.39|325
1646079430000|2022-02-28 20:17:10|4332.04|4331.64|4333.29|4332.89|4335.04|4334.64|4332.04|4331.64|865
1646079440000|2022-02-28 20:17:20|4333.54|4333.14|4335.04|4334.64|4335.54|4335.14|4333.29|4332.89|848
1646079450000|2022-02-28 20:17:30|4335.29|4334.89|4335.79|4335.39|4336.54|4336.14|4335.29|4334.89|406
1646079460000|2022-02-28 20:17:40|4335.54|4335.14|4334.29|4333.89|4336.04|4335.64|4334.29|4333.89|459
1646079470000|2022-02-28 20:17:50|4334.79|4334.39|4334.29|4333.89|4334.79|4334.39|4333.29|4332.89|519
1646079480000|2022-02-28 20:18:00|4334.16|4333.76|4334.04|4333.64|4334.79|4334.39|4333.29|4332.89|725
1646079490000|2022-02-28 20:18:10|4333.79|4333.39|4336.04|4335.64|4336.04|4335.64|4333.54|4333.14|475
1646079500000|2022-02-28 20:18:20|4336.29|4335.89|4338.79|4338.39|4338.79|4338.39|4336.29|4335.89|667
1646079510000|2022-02-28 20:18:30|4338.91|4338.51|4337.04|4336.64|4338.91|4338.51|4337.04|4336.64|414
1646079520000|2022-02-28 20:18:40|4337.16|4336.76|4335.66|4335.26|4337.29|4336.89|4335.29|4334.89|473
1646079530000|2022-02-28 20:18:50|4335.54|4335.14|4336.04|4335.64|4336.16|4335.76|4335.29|4334.89|233
1646079540000|2022-02-28 20:19:00|4335.79|4335.39|4337.16|4336.76|4337.79|4337.39|4335.79|4335.39|290
1646079550000|2022-02-28 20:19:10|4337.41|4337.01|4337.54|4337.14|4338.79|4338.39|4336.91|4336.51|404
1646079560000|2022-02-28 20:19:20|4337.41|4337.01|4337.79|4337.39|4337.91|4337.51|4337.04|4336.64|300
1646079570000|2022-02-28 20:19:30|4337.91|4337.51|4337.54|4337.14|4338.04|4337.64|4337.29|4336.89|260
1646079580000|2022-02-28 20:19:40|4337.04|4336.64|4336.29|4335.89|4337.04|4336.64|4336.04|4335.64|506
1646079590000|2022-02-28 20:19:50|4336.54|4336.14|4335.79|4335.39|4336.79|4336.39|4335.54|4335.14|453
1646079600000|2022-02-28 20:20:00|4336.04|4335.64|4337.79|4337.39|4337.79|4337.39|4335.54|4335.14|456
1646079610000|2022-02-28 20:20:10|4338.04|4337.64|4338.29|4337.89|4338.29|4337.89|4337.54|4337.14|372
1646079620000|2022-02-28 20:20:20|4338.54|4338.14|4340.54|4340.14|4340.79|4340.39|4338.29|4337.89|834
1646079630000|2022-02-28 20:20:30|4340.66|4340.26|4341.79|4341.39|4342.29|4341.89|4339.79|4339.39|704
1646079640000|2022-02-28 20:20:40|4341.66|4341.26|4343.54|4343.14|4344.29|4343.89|4341.54|4341.14|945
1646079650000|2022-02-28 20:20:50|4343.29|4342.89|4343.04|4342.64|4344.04|4343.64|4343.04|4342.64|698
1646079660000|2022-02-28 20:21:00|4343.66|4343.26|4343.79|4343.39|4343.79|4343.39|4342.79|4342.39|948
1646079670000|2022-02-28 20:21:10|4344.79|4344.39|4345.04|4344.64|4345.54|4345.14|4343.79|4343.39|622
1646079680000|2022-02-28 20:21:20|4345.16|4344.76|4347.04|4346.64|4347.04|4346.64|4345.04|4344.64|414
1646079690000|2022-02-28 20:21:30|4346.79|4346.39|4346.16|4345.76|4347.29|4346.89|4346.04|4345.64|590
1646079700000|2022-02-28 20:21:40|4346.04|4345.64|4346.54|4346.14|4347.29|4346.89|4346.04|4345.64|539
1646079710000|2022-02-28 20:21:50|4346.66|4346.26|4346.79|4346.39|4346.79|4346.39|4346.04|4345.64|683
1646079720000|2022-02-28 20:22:00|4346.91|4346.51|4346.29|4345.89|4347.54|4347.14|4346.04|4345.64|514
1646079730000|2022-02-28 20:22:10|4346.54|4346.14|4346.79|4346.39|4346.79|4346.39|4345.54|4345.14|452
1646079740000|2022-02-28 20:22:20|4347.04|4346.64|4347.54|4347.14|4347.54|4347.14|4346.79|4346.39|486
1646079750000|2022-02-28 20:22:30|4347.29|4346.89|4347.54|4347.14|4347.54|4347.14|4347.29|4346.89|202
1646079760000|2022-02-28 20:22:40|4348.54|4348.14|4348.29|4347.89|4348.54|4348.14|4348.04|4347.64|955
1646079770000|2022-02-28 20:22:50|4348.04|4347.64|4346.54|4346.14|4348.16|4347.76|4346.54|4346.14|500
1646079780000|2022-02-28 20:23:00|4346.79|4346.39|4346.91|4346.51|4346.91|4346.51|4346.04|4345.64|287
1646079790000|2022-02-28 20:23:10|4346.79|4346.39|4343.79|4343.39|4346.79|4346.39|4343.79|4343.39|628
1646079800000|2022-02-28 20:23:20|4344.04|4343.64|4342.79|4342.39|4344.04|4343.64|4342.79|4342.39|1300
1646079810000|2022-02-28 20:23:30|4343.04|4342.64|4343.54|4343.14|4343.91|4343.51|4343.04|4342.64|456
1646079820000|2022-02-28 20:23:40|4343.29|4342.89|4343.79|4343.39|4344.29|4343.89|4343.29|4342.89|380
1646079830000|2022-02-28 20:23:50|4343.54|4343.14|4343.41|4343.01|4343.79|4343.39|4343.04|4342.64|474
1646079840000|2022-02-28 20:24:00|4343.79|4343.39|4343.54|4343.14|4345.54|4345.14|4343.54|4343.14|583
1646079850000|2022-02-28 20:24:10|4343.79|4343.39|4342.54|4342.14|4343.79|4343.39|4342.54|4342.14|492
1646079860000|2022-02-28 20:24:20|4342.79|4342.39|4343.29|4342.89|4343.54|4343.14|4342.79|4342.39|247
1646079870000|2022-02-28 20:24:30|4343.79|4343.39|4344.29|4343.89|4344.54|4344.14|4343.54|4343.14|477
1646079880000|2022-02-28 20:24:40|4344.54|4344.14|4345.29|4344.89|4345.54|4345.14|4344.29|4343.89|179
1646079890000|2022-02-28 20:24:50|4345.54|4345.14|4345.29|4344.89|4345.66|4345.26|4345.04|4344.64|194
1646079900000|2022-02-28 20:25:00|4344.66|4344.26|4344.29|4343.89|4345.54|4345.14|4342.79|4342.39|518
1646079910000|2022-02-28 20:25:10|4344.16|4343.76|4344.91|4344.51|4345.54|4345.14|4344.16|4343.76|372
1646079920000|2022-02-28 20:25:20|4344.79|4344.39|4344.79|4344.39|4345.79|4345.39|4344.04|4343.64|480
1646079930000|2022-02-28 20:25:30|4344.54|4344.14|4344.29|4343.89|4344.79|4344.39|4343.54|4343.14|335
1646079940000|2022-02-28 20:25:40|4344.54|4344.14|4345.16|4344.76|4345.79|4345.39|4343.54|4343.14|387
1646079950000|2022-02-28 20:25:50|4345.29|4344.89|4342.79|4342.39|4345.54|4345.14|4342.29|4341.89|1186
1646079960000|2022-02-28 20:26:00|4342.29|4341.89|4342.04|4341.64|4342.79|4342.39|4341.29|4340.89|675
1646079970000|2022-02-28 20:26:10|4341.91|4341.51|4343.04|4342.64|4343.54|4343.14|4341.79|4341.39|390
1646079980000|2022-02-28 20:26:20|4343.29|4342.89|4343.54|4343.14|4343.54|4343.14|4343.04|4342.64|271
1646079990000|2022-02-28 20:26:30|4343.66|4343.26|4343.29|4342.89|4344.54|4344.14|4343.29|4342.89|337
1646080000000|2022-02-28 20:26:40|4343.54|4343.14|4344.54|4344.14|4344.54|4344.14|4343.54|4343.14|488
1646080010000|2022-02-28 20:26:50|4344.79|4344.39|4344.04|4343.64|4345.04|4344.64|4344.04|4343.64|242
1646080020000|2022-02-28 20:27:00|4343.79|4343.39|4343.41|4343.01|4343.91|4343.51|4343.04|4342.64|330
1646080030000|2022-02-28 20:27:10|4343.54|4343.14|4343.54|4343.14|4344.29|4343.89|4343.29|4342.89|236
1646080040000|2022-02-28 20:27:20|4343.91|4343.51|4344.79|4344.39|4344.79|4344.39|4343.29|4342.89|254
1646080050000|2022-02-28 20:27:30|4345.04|4344.64|4345.79|4345.39|4346.79|4346.39|4345.04|4344.64|702
1646080060000|2022-02-28 20:27:40|4345.29|4344.89|4345.79|4345.39|4346.04|4345.64|4345.29|4344.89|262
1646080070000|2022-02-28 20:27:50|4345.54|4345.14|4346.04|4345.64|4346.04|4345.64|4344.79|4344.39|207
1646080080000|2022-02-28 20:28:00|4346.54|4346.14|4347.16|4346.76|4347.79|4347.39|4346.54|4346.14|655
1646080090000|2022-02-28 20:28:10|4346.79|4346.39|4348.79|4348.39|4349.16|4348.76|4346.79|4346.39|587
1646080100000|2022-02-28 20:28:20|4348.41|4348.01|4348.54|4348.14|4349.04|4348.64|4348.29|4347.89|298
1646080110000|2022-02-28 20:28:30|4348.29|4347.89|4348.91|4348.51|4349.29|4348.89|4348.16|4347.76|840
1646080120000|2022-02-28 20:28:40|4348.79|4348.39|4349.29|4348.89|4349.54|4349.14|4348.79|4348.39|339
1646080130000|2022-02-28 20:28:50|4349.16|4348.76|4348.04|4347.64|4349.16|4348.76|4347.54|4347.14|608
1646080140000|2022-02-28 20:29:00|4347.91|4347.51|4344.04|4343.64|4348.04|4347.64|4343.54|4343.14|2663
1646080150000|2022-02-28 20:29:10|4343.79|4343.39|4344.29|4343.89|4345.04|4344.64|4343.54|4343.14|467
1646080160000|2022-02-28 20:29:20|4344.54|4344.14|4344.54|4344.14|4345.54|4345.14|4344.29|4343.89|435
1646080170000|2022-02-28 20:29:30|4344.29|4343.89|4344.79|4344.39|4345.29|4344.89|4343.54|4343.14|602
1646080180000|2022-02-28 20:29:40|4344.54|4344.14|4344.54|4344.14|4345.41|4345.01|4344.04|4343.64|396
1646080190000|2022-02-28 20:29:50|4344.41|4344.01|4342.54|4342.14|4344.41|4344.01|4342.54|4342.14|456
1646080200000|2022-02-28 20:30:00|4341.91|4341.51|4340.54|4340.14|4342.04|4341.64|4339.29|4338.89|1179
1646080210000|2022-02-28 20:30:10|4340.79|4340.39|4340.29|4339.89|4341.29|4340.89|4339.79|4339.39|492
1646080220000|2022-02-28 20:30:20|4340.04|4339.64|4339.41|4339.01|4340.29|4339.89|4339.29|4338.89|1689
1646080230000|2022-02-28 20:30:30|4339.29|4338.89|4339.79|4339.39|4340.04|4339.64|4339.29|4338.89|595
1646080240000|2022-02-28 20:30:40|4339.54|4339.14|4339.91|4339.51|4340.29|4339.89|4339.29|4338.89|731
1646080250000|2022-02-28 20:30:50|4339.79|4339.39|4337.29|4336.89|4340.16|4339.76|4337.04|4336.64|1694
1646080260000|2022-02-28 20:31:00|4337.41|4337.01|4337.54|4337.14|4339.29|4338.89|4337.04|4336.64|1023
1646080270000|2022-02-28 20:31:10|4337.29|4336.89|4337.04|4336.64|4338.04|4337.64|4336.79|4336.39|543
1646080280000|2022-02-28 20:31:20|4336.79|4336.39|4338.54|4338.14|4338.54|4338.14|4336.79|4336.39|731
1646080290000|2022-02-28 20:31:30|4338.29|4337.89|4336.79|4336.39|4338.29|4337.89|4336.79|4336.39|648
1646080300000|2022-02-28 20:31:40|4336.66|4336.26|4336.91|4336.51|4337.04|4336.64|4336.29|4335.89|717
1646080310000|2022-02-28 20:31:50|4337.04|4336.64|4338.04|4337.64|4338.29|4337.89|4336.29|4335.89|511
1646080320000|2022-02-28 20:32:00|4338.79|4338.39|4338.79|4338.39|4339.54|4339.14|4338.41|4338.01|649
1646080330000|2022-02-28 20:32:10|4338.54|4338.14|4336.04|4335.64|4338.54|4338.14|4336.04|4335.64|601
1646080340000|2022-02-28 20:32:20|4336.29|4335.89|4337.04|4336.64|4337.04|4336.64|4334.66|4334.26|1479
1646080350000|2022-02-28 20:32:30|4337.16|4336.76|4336.79|4336.39|4337.91|4337.51|4336.54|4336.14|509
1646080360000|2022-02-28 20:32:40|4336.54|4336.14|4336.29|4335.89|4336.79|4336.39|4335.54|4335.14|412
1646080370000|2022-02-28 20:32:50|4336.04|4335.64|4336.16|4335.76|4336.79|4336.39|4335.29|4334.89|447
1646080380000|2022-02-28 20:33:00|4335.79|4335.39|4335.29|4334.89|4336.29|4335.89|4334.54|4334.14|1197
1646080390000|2022-02-28 20:33:10|4335.54|4335.14|4334.54|4334.14|4337.04|4336.64|4333.54|4333.14|1402
1646080400000|2022-02-28 20:33:20|4335.04|4334.64|4334.04|4333.64|4335.04|4334.64|4333.54|4333.14|834
1646080410000|2022-02-28 20:33:30|4334.16|4333.76|4333.29|4332.89|4334.29|4333.89|4333.29|4332.89|1889
1646080420000|2022-02-28 20:33:40|4333.54|4333.14|4333.54|4333.14|4333.79|4333.39|4333.29|4332.89|753
1646080430000|2022-02-28 20:33:50|4333.79|4333.39|4331.79|4331.39|4334.29|4333.89|4331.79|4331.39|1142
1646080440000|2022-02-28 20:34:00|4332.29|4331.89|4331.54|4331.14|4333.29|4332.89|4331.29|4330.89|974
1646080450000|2022-02-28 20:34:10|4331.29|4330.89|4331.79|4331.39|4331.79|4331.39|4331.04|4330.64|504
1646080460000|2022-02-28 20:34:20|4331.54|4331.14|4332.29|4331.89|4332.29|4331.89|4330.79|4330.39|627
1646080470000|2022-02-28 20:34:30|4332.54|4332.14|4332.29|4331.89|4333.04|4332.64|4332.29|4331.89|461
1646080480000|2022-02-28 20:34:40|4332.04|4331.64|4330.79|4330.39|4332.04|4331.64|4330.79|4330.39|704
1646080490000|2022-02-28 20:34:50|4331.04|4330.64|4331.04|4330.64|4331.16|4330.76|4330.79|4330.39|547
1646080500000|2022-02-28 20:35:00|4331.29|4330.89|4329.54|4329.14|4331.29|4330.89|4329.29|4328.89|1918
1646080510000|2022-02-28 20:35:10|4329.29|4328.89|4329.79|4329.39|4330.04|4329.64|4329.29|4328.89|658
1646080520000|2022-02-28 20:35:20|4329.54|4329.14|4328.29|4327.89|4329.54|4329.14|4328.29|4327.89|1089
1646080530000|2022-02-28 20:35:30|4328.54|4328.14|4327.79|4327.39|4328.54|4328.14|4326.79|4326.39|1034
1646080540000|2022-02-28 20:35:40|4327.54|4327.14|4328.79|4328.39|4329.04|4328.64|4326.29|4325.89|1302
1646080550000|2022-02-28 20:35:50|4329.04|4328.64|4330.29|4329.89|4330.79|4330.39|4329.04|4328.64|802
1646080560000|2022-02-28 20:36:00|4330.54|4330.14|4331.04|4330.64|4331.54|4331.14|4330.54|4330.14|694
1646080570000|2022-02-28 20:36:10|4331.29|4330.89|4330.54|4330.14|4331.29|4330.89|4330.04|4329.64|316
1646080580000|2022-02-28 20:36:20|4330.41|4330.01|4324.29|4323.89|4330.54|4330.14|4324.29|4323.89|3663
1646080590000|2022-02-28 20:36:30|4325.04|4324.64|4327.29|4326.89|4327.29|4326.89|4324.54|4324.14|1534
1646080600000|2022-02-28 20:36:40|4327.41|4327.01|4325.79|4325.39|4327.79|4327.39|4324.54|4324.14|1251
1646080610000|2022-02-28 20:36:50|4325.54|4325.14|4324.79|4324.39|4325.79|4325.39|4324.79|4324.39|389
1646080620000|2022-02-28 20:37:00|4325.04|4324.64|4324.54|4324.14|4325.04|4324.64|4324.04|4323.64|1026
1646080630000|2022-02-28 20:37:10|4324.29|4323.89|4324.79|4324.39|4325.04|4324.64|4323.29|4322.89|1100
1646080640000|2022-02-28 20:37:20|4325.04|4324.64|4326.54|4326.14|4327.04|4326.64|4324.79|4324.39|865
1646080650000|2022-02-28 20:37:30|4326.16|4325.76|4326.79|4326.39|4327.29|4326.89|4325.79|4325.39|406
1646080660000|2022-02-28 20:37:40|4327.04|4326.64|4326.79|4326.39|4327.16|4326.76|4326.54|4326.14|225
1646080670000|2022-02-28 20:37:50|4327.29|4326.89|4328.04|4327.64|4328.54|4328.14|4327.29|4326.89|414
1646080680000|2022-02-28 20:38:00|4328.54|4328.14|4327.29|4326.89|4328.54|4328.14|4327.16|4326.76|354
1646080690000|2022-02-28 20:38:10|4327.41|4327.01|4327.29|4326.89|4328.04|4327.64|4326.79|4326.39|285
1646080700000|2022-02-28 20:38:20|4327.54|4327.14|4327.04|4326.64|4327.54|4327.14|4326.04|4325.64|476
1646080710000|2022-02-28 20:38:30|4326.91|4326.51|4326.29|4325.89|4327.16|4326.76|4326.29|4325.89|478
1646080720000|2022-02-28 20:38:40|4326.04|4325.64|4325.54|4325.14|4327.04|4326.64|4325.54|4325.14|321
1646080730000|2022-02-28 20:38:50|4325.29|4324.89|4325.79|4325.39|4325.79|4325.39|4324.54|4324.14|469
1646080740000|2022-02-28 20:39:00|4326.54|4326.14|4323.29|4322.89|4326.54|4326.14|4323.04|4322.64|806
1646080750000|2022-02-28 20:39:10|4323.79|4323.39|4323.79|4323.39|4325.41|4325.01|4323.29|4322.89|408
1646080760000|2022-02-28 20:39:20|4324.04|4323.64|4323.79|4323.39|4324.79|4324.39|4323.54|4323.14|245
1646080770000|2022-02-28 20:39:30|4323.54|4323.14|4325.29|4324.89|4325.29|4324.89|4323.29|4322.89|485
1646080780000|2022-02-28 20:39:40|4325.04|4324.64|4324.54|4324.14|4325.54|4325.14|4324.54|4324.14|809
1646080790000|2022-02-28 20:39:50|4325.04|4324.64|4326.29|4325.89|4326.54|4326.14|4324.79|4324.39|360
1646080800000|2022-02-28 20:40:00|4326.54|4326.14|4329.29|4328.89|4330.79|4330.39|4326.54|4326.14|1538
1646080810000|2022-02-28 20:40:10|4329.54|4329.14|4329.29|4328.89|4330.54|4330.14|4328.79|4328.39|1026
1646080820000|2022-02-28 20:40:20|4329.41|4329.01|4330.91|4330.51|4331.29|4330.89|4329.41|4329.01|573
1646080830000|2022-02-28 20:40:30|4331.04|4330.64|4329.79|4329.39|4331.04|4330.64|4329.54|4329.14|572
1646080840000|2022-02-28 20:40:40|4329.66|4329.26|4330.04|4329.64|4330.66|4330.26|4329.54|4329.14|357
1646080850000|2022-02-28 20:40:50|4329.91|4329.51|4330.29|4329.89|4330.54|4330.14|4329.79|4329.39|317
1646080860000|2022-02-28 20:41:00|4331.29|4330.89|4333.29|4332.89|4334.29|4333.89|4331.29|4330.89|1172
1646080870000|2022-02-28 20:41:10|4333.04|4332.64|4333.79|4333.39|4334.29|4333.89|4332.29|4331.89|1082
1646080880000|2022-02-28 20:41:20|4334.04|4333.64|4334.29|4333.89|4336.54|4336.14|4334.04|4333.64|1638
1646080890000|2022-02-28 20:41:30|4334.54|4334.14|4335.79|4335.39|4335.79|4335.39|4333.79|4333.39|606
1646080900000|2022-02-28 20:41:40|4336.29|4335.89|4335.79|4335.39|4336.79|4336.39|4335.29|4334.89|965
1646080910000|2022-02-28 20:41:50|4336.04|4335.64|4336.04|4335.64|4337.04|4336.64|4335.54|4335.14|350
1646080920000|2022-02-28 20:42:00|4335.54|4335.14|4335.29|4334.89|4337.04|4336.64|4335.29|4334.89|654
1646080930000|2022-02-28 20:42:10|4335.54|4335.14|4334.29|4333.89|4335.79|4335.39|4334.04|4333.64|524
1646080940000|2022-02-28 20:42:20|4334.04|4333.64|4335.54|4335.14|4335.54|4335.14|4333.79|4333.39|371
1646080950000|2022-02-28 20:42:30|4335.29|4334.89|4335.54|4335.14|4336.04|4335.64|4335.04|4334.64|310
1646080960000|2022-02-28 20:42:40|4335.41|4335.01|4335.04|4334.64|4336.29|4335.89|4334.04|4333.64|450
1646080970000|2022-02-28 20:42:50|4334.79|4334.39|4334.79|4334.39|4335.16|4334.76|4334.29|4333.89|447
1646080980000|2022-02-28 20:43:00|4334.54|4334.14|4336.04|4335.64|4336.04|4335.64|4334.29|4333.89|315
1646080990000|2022-02-28 20:43:10|4336.29|4335.89|4335.04|4334.64|4336.54|4336.14|4334.79|4334.39|513
1646081000000|2022-02-28 20:43:20|4335.29|4334.89|4334.91|4334.51|4335.29|4334.89|4334.29|4333.89|488
1646081010000|2022-02-28 20:43:30|4335.04|4334.64|4337.04|4336.64|4337.04|4336.64|4335.04|4334.64|491
1646081020000|2022-02-28 20:43:40|4337.91|4337.51|4337.91|4337.51|4338.91|4338.51|4337.79|4337.39|698
1646081030000|2022-02-28 20:43:50|4337.79|4337.39|4337.29|4336.89|4337.79|4337.39|4336.79|4336.39|542
1646081040000|2022-02-28 20:44:00|4337.54|4337.14|4338.04|4337.64|4338.79|4338.39|4337.29|4336.89|407
1646081050000|2022-02-28 20:44:10|4338.16|4337.76|4338.29|4337.89|4338.79|4338.39|4338.04|4337.64|435
1646081060000|2022-02-28 20:44:20|4338.41|4338.01|4338.54|4338.14|4338.79|4338.39|4338.04|4337.64|470
1646081070000|2022-02-28 20:44:30|4338.79|4338.39|4343.04|4342.64|4343.16|4342.76|4338.79|4338.39|1201
1646081080000|2022-02-28 20:44:40|4343.54|4343.14|4345.04|4344.64|4345.54|4345.14|4342.91|4342.51|2024
1646081090000|2022-02-28 20:44:50|4344.79|4344.39|4343.79|4343.39|4344.79|4344.39|4343.29|4342.89|664
1646081100000|2022-02-28 20:45:00|4343.54|4343.14|4348.79|4348.39|4349.29|4348.89|4343.54|4343.14|1996
1646081110000|2022-02-28 20:45:10|4348.54|4348.14|4346.54|4346.14|4349.54|4349.14|4346.29|4345.89|1618
1646081120000|2022-02-28 20:45:20|4346.29|4345.89|4350.54|4350.14|4351.54|4351.14|4346.04|4345.64|1956
1646081130000|2022-02-28 20:45:30|4350.79|4350.39|4350.79|4350.39|4352.79|4352.39|4350.79|4350.39|1967
1646081140000|2022-02-28 20:45:40|4351.04|4350.64|4349.04|4348.64|4351.29|4350.89|4348.79|4348.39|1068
1646081150000|2022-02-28 20:45:50|4348.91|4348.51|4352.04|4351.64|4352.29|4351.89|4348.91|4348.51|980
1646081160000|2022-02-28 20:46:00|4352.29|4351.89|4352.29|4351.89|4355.04|4354.64|4352.16|4351.76|1876
1646081170000|2022-02-28 20:46:10|4352.04|4351.64|4351.79|4351.39|4352.29|4351.89|4350.79|4350.39|945
1646081180000|2022-02-28 20:46:20|4352.04|4351.64|4354.29|4353.89|4354.54|4354.14|4351.29|4350.89|892
1646081190000|2022-02-28 20:46:30|4354.54|4354.14|4355.04|4354.64|4355.54|4355.14|4354.29|4353.89|706
1646081200000|2022-02-28 20:46:40|4354.79|4354.39|4354.54|4354.14|4354.91|4354.51|4352.54|4352.14|941
1646081210000|2022-02-28 20:46:50|4354.79|4354.39|4353.29|4352.89|4355.29|4354.89|4353.04|4352.64|875
1646081220000|2022-02-28 20:47:00|4352.79|4352.39|4354.79|4354.39|4355.29|4354.89|4352.54|4352.14|800
1646081230000|2022-02-28 20:47:10|4354.91|4354.51|4354.54|4354.14|4357.04|4356.64|4353.79|4353.39|1578
1646081240000|2022-02-28 20:47:20|4354.79|4354.39|4353.04|4352.64|4355.29|4354.89|4353.04|4352.64|714
1646081250000|2022-02-28 20:47:30|4352.66|4352.26|4352.16|4351.76|4352.79|4352.39|4351.41|4351.01|685
1646081260000|2022-02-28 20:47:40|4352.04|4351.64|4353.04|4352.64|4353.04|4352.64|4351.29|4350.89|698
1646081270000|2022-02-28 20:47:50|4352.91|4352.51|4350.91|4350.51|4353.54|4353.14|4350.79|4350.39|501
1646081280000|2022-02-28 20:48:00|4351.04|4350.64|4354.79|4354.39|4354.79|4354.39|4351.04|4350.64|569
1646081290000|2022-02-28 20:48:10|4354.54|4354.14|4352.79|4352.39|4355.04|4354.64|4352.04|4351.64|936
1646081300000|2022-02-28 20:48:20|4352.66|4352.26|4352.79|4352.39|4353.79|4353.39|4352.54|4352.14|572
1646081310000|2022-02-28 20:48:30|4352.54|4352.14|4351.04|4350.64|4353.54|4353.14|4350.79|4350.39|832
1646081320000|2022-02-28 20:48:40|4351.16|4350.76|4352.41|4352.01|4352.79|4352.39|4350.54|4350.14|727
1646081330000|2022-02-28 20:48:50|4352.29|4351.89|4354.29|4353.89|4354.54|4354.14|4352.29|4351.89|723
1646081340000|2022-02-28 20:49:00|4353.79|4353.39|4353.79|4353.39|4355.79|4355.39|4353.54|4353.14|1086
1646081350000|2022-02-28 20:49:10|4354.04|4353.64|4353.79|4353.39|4355.04|4354.64|4353.29|4352.89|701
1646081360000|2022-02-28 20:49:20|4353.54|4353.14|4353.54|4353.14|4355.04|4354.64|4353.54|4353.14|901
1646081370000|2022-02-28 20:49:30|4353.41|4353.01|4357.79|4357.39|4358.04|4357.64|4353.41|4353.01|1140
1646081380000|2022-02-28 20:49:40|4357.29|4356.89|4356.79|4356.39|4357.54|4357.14|4355.04|4354.64|812
1646081390000|2022-02-28 20:49:50|4357.04|4356.64|4356.79|4356.39|4358.04|4357.64|4355.04|4354.64|2034
1646081400000|2022-02-28 20:50:00|4355.04|4354.64|4364.54|4364.14|4364.54|4364.14|4355.04|4354.64|4774
1646081410000|2022-02-28 20:50:10|4364.79|4364.39|4365.79|4365.39|4365.79|4365.39|4361.54|4361.14|2336
1646081420000|2022-02-28 20:50:20|4365.91|4365.51|4363.29|4362.89|4366.29|4365.89|4363.04|4362.64|2482
1646081430000|2022-02-28 20:50:30|4363.04|4362.64|4361.79|4361.39|4364.04|4363.64|4361.79|4361.39|1026
1646081440000|2022-02-28 20:50:40|4361.91|4361.51|4362.04|4361.64|4363.41|4363.01|4361.66|4361.26|865
1646081450000|2022-02-28 20:50:50|4361.79|4361.39|4362.04|4361.64|4362.04|4361.64|4360.79|4360.39|656
1646081460000|2022-02-28 20:51:00|4362.16|4361.76|4363.54|4363.14|4364.54|4364.14|4362.16|4361.76|1080
1646081470000|2022-02-28 20:51:10|4363.66|4363.26|4361.54|4361.14|4364.04|4363.64|4361.04|4360.64|716
1646081480000|2022-02-28 20:51:20|4360.79|4360.39|4359.79|4359.39|4361.79|4361.39|4359.29|4358.89|1365
1646081490000|2022-02-28 20:51:30|4359.54|4359.14|4359.04|4358.64|4359.66|4359.26|4358.29|4357.89|1496
1646081500000|2022-02-28 20:51:40|4359.79|4359.39|4359.54|4359.14|4361.29|4360.89|4359.29|4358.89|737
1646081510000|2022-02-28 20:51:50|4359.41|4359.01|4357.66|4357.26|4359.41|4359.01|4357.54|4357.14|677
1646081520000|2022-02-28 20:52:00|4357.54|4357.14|4361.04|4360.64|4361.04|4360.64|4357.16|4356.76|1207
1646081530000|2022-02-28 20:52:10|4360.79|4360.39|4360.54|4360.14|4362.04|4361.64|4360.04|4359.64|822
1646081540000|2022-02-28 20:52:20|4359.91|4359.51|4360.16|4359.76|4361.29|4360.89|4359.29|4358.89|556
1646081550000|2022-02-28 20:52:30|4360.29|4359.89|4361.04|4360.64|4361.41|4361.01|4359.79|4359.39|430
1646081560000|2022-02-28 20:52:40|4360.79|4360.39|4361.04|4360.64|4361.29|4360.89|4360.29|4359.89|649
1646081570000|2022-02-28 20:52:50|4362.04|4361.64|4359.79|4359.39|4362.79|4362.39|4359.54|4359.14|725
1646081580000|2022-02-28 20:53:00|4360.29|4359.89|4360.04|4359.64|4360.79|4360.39|4359.29|4358.89|708
1646081590000|2022-02-28 20:53:10|4359.91|4359.51|4362.04|4361.64|4362.54|4362.14|4359.91|4359.51|578
1646081600000|2022-02-28 20:53:20|4362.29|4361.89|4359.66|4359.26|4363.29|4362.89|4359.54|4359.14|1962
1646081610000|2022-02-28 20:53:30|4359.54|4359.14|4359.79|4359.39|4360.29|4359.89|4358.79|4358.39|1044
1646081620000|2022-02-28 20:53:40|4359.54|4359.14|4358.04|4357.64|4360.29|4359.89|4357.79|4357.39|1445
1646081630000|2022-02-28 20:53:50|4357.79|4357.39|4358.66|4358.26|4359.04|4358.64|4357.29|4356.89|1117
1646081640000|2022-02-28 20:54:00|4357.54|4357.14|4355.04|4354.64|4357.79|4357.39|4354.79|4354.39|2549
1646081650000|2022-02-28 20:54:10|4354.79|4354.39|4355.04|4354.64|4356.04|4355.64|4354.79|4354.39|1084
1646081660000|2022-02-28 20:54:20|4354.79|4354.39|4359.04|4358.64|4359.29|4358.89|4354.79|4354.39|1254
1646081670000|2022-02-28 20:54:30|4359.79|4359.39|4360.04|4359.64|4360.41|4360.01|4359.04|4358.64|909
1646081680000|2022-02-28 20:54:40|4360.29|4359.89|4363.29|4362.89|4363.91|4363.51|4360.29|4359.89|2612
1646081690000|2022-02-28 20:54:50|4363.04|4362.64|4365.41|4365.01|4366.04|4365.64|4363.04|4362.64|2809
1646081700000|2022-02-28 20:55:00|4366.16|4365.76|4370.41|4370.01|4370.41|4370.01|4366.16|4365.76|4137
1646081710000|2022-02-28 20:55:10|4370.54|4370.14|4367.91|4367.51|4371.16|4370.76|4366.04|4365.64|2980
1646081720000|2022-02-28 20:55:20|4367.79|4367.39|4366.54|4366.14|4368.79|4368.39|4365.66|4365.26|1562
1646081730000|2022-02-28 20:55:30|4366.79|4366.39|4367.04|4366.64|4368.04|4367.64|4365.29|4364.89|1679
1646081740000|2022-02-28 20:55:40|4366.91|4366.51|4365.91|4365.51|4367.54|4367.14|4365.54|4365.14|1092
1646081750000|2022-02-28 20:55:50|4366.41|4366.01|4366.79|4366.39|4367.54|4367.14|4366.29|4365.89|1084
1646081760000|2022-02-28 20:56:00|4367.04|4366.64|4364.54|4364.14|4367.04|4366.64|4364.29|4363.89|1522
1646081770000|2022-02-28 20:56:10|4365.04|4364.64|4364.79|4364.39|4365.54|4365.14|4364.29|4363.89|1022
1646081780000|2022-02-28 20:56:20|4364.66|4364.26|4366.29|4365.89|4366.79|4366.39|4364.04|4363.64|1200
1646081790000|2022-02-28 20:56:30|4365.79|4365.39|4366.54|4366.14|4367.04|4366.64|4365.79|4365.39|752
1646081800000|2022-02-28 20:56:40|4366.66|4366.26|4367.79|4367.39|4368.04|4367.64|4366.29|4365.89|1016
1646081810000|2022-02-28 20:56:50|4367.54|4367.14|4368.54|4368.14|4368.79|4368.39|4367.54|4367.14|1130
1646081820000|2022-02-28 20:57:00|4368.29|4367.89|4369.41|4369.01|4369.79|4369.39|4367.04|4366.64|2348
1646081830000|2022-02-28 20:57:10|4369.54|4369.14|4370.04|4369.64|4370.54|4370.14|4369.54|4369.14|1303
1646081840000|2022-02-28 20:57:20|4369.79|4369.39|4369.91|4369.51|4370.29|4369.89|4369.04|4368.64|1071
1646081850000|2022-02-28 20:57:30|4369.79|4369.39|4370.29|4369.89|4372.04|4371.64|4369.79|4369.39|2293
1646081860000|2022-02-28 20:57:40|4370.54|4370.14|4368.79|4368.39|4370.54|4370.14|4368.54|4368.14|2040
1646081870000|2022-02-28 20:57:50|4369.04|4368.64|4368.54|4368.14|4369.04|4368.64|4367.79|4367.39|1556
1646081880000|2022-02-28 20:58:00|4368.29|4367.89|4371.79|4371.39|4371.79|4371.39|4368.04|4367.64|3023
1646081890000|2022-02-28 20:58:10|4372.04|4371.64|4374.79|4374.39|4374.79|4374.39|4371.79|4371.39|3073
1646081900000|2022-02-28 20:58:20|4374.54|4374.14|4373.29|4372.89|4375.04|4374.64|4373.29|4372.89|3000
1646081910000|2022-02-28 20:58:30|4373.04|4372.64|4373.16|4372.76|4373.29|4372.89|4372.29|4371.89|2960
1646081920000|2022-02-28 20:58:40|4373.29|4372.89|4374.79|4374.39|4375.29|4374.89|4373.29|4372.89|3577
1646081930000|2022-02-28 20:58:50|4374.54|4374.14|4374.54|4374.14|4375.29|4374.89|4374.29|4373.89|3140
1646081940000|2022-02-28 20:59:00|4374.29|4373.89|4374.91|4374.51|4375.04|4374.64|4373.79|4373.39|10435
1646081950000|2022-02-28 20:59:10|4374.79|4374.39|4375.29|4374.89|4376.04|4375.64|4374.29|4373.89|8764
1646081960000|2022-02-28 20:59:20|4375.04|4374.64|4375.41|4375.01|4375.91|4375.51|4374.04|4373.64|10292
1646081970000|2022-02-28 20:59:30|4375.04|4374.64|4375.54|4375.14|4376.29|4375.89|4374.54|4374.14|13338
1646081980000|2022-02-28 20:59:40|4375.04|4374.64|4370.54|4370.14|4375.29|4374.89|4370.54|4370.14|20118
1646081990000|2022-02-28 20:59:50|4370.04|4369.64|4373.04|4372.64|4374.29|4373.89|4369.29|4368.89|57992
1646082000000|2022-02-28 21:00:00|4372.92|4372.52|4371.52|4370.92|4373.77|4373.17|4370.02|4369.42|14921
1646082010000|2022-02-28 21:00:10|4371.77|4371.17|4372.27|4371.67|4373.52|4372.92|4371.52|4370.92|3602
1646082020000|2022-02-28 21:00:20|4372.77|4372.17|4373.27|4372.67|4373.27|4372.67|4371.27|4370.67|2508
1646082030000|2022-02-28 21:00:30|4373.02|4372.42|4372.27|4371.67|4373.52|4372.92|4371.77|4371.17|1742
1646082040000|2022-02-28 21:00:40|4372.52|4371.92|4371.27|4370.67|4372.52|4371.92|4371.02|4370.42|2047
1646082050000|2022-02-28 21:00:50|4371.52|4370.92|4372.77|4372.17|4373.02|4372.42|4371.52|4370.92|1100
1646082060000|2022-02-28 21:01:00|4372.52|4371.92|4370.77|4370.17|4372.77|4372.17|4370.77|4370.17|2093
1646082070000|2022-02-28 21:01:10|4371.02|4370.42|4371.27|4370.67|4372.02|4371.42|4370.77|4370.17|1155
1646082080000|2022-02-28 21:01:20|4371.02|4370.42|4371.77|4371.17|4372.02|4371.42|4370.77|4370.17|1344
1646082090000|2022-02-28 21:01:30|4372.02|4371.42|4371.77|4371.17|4372.77|4372.17|4371.27|4370.67|1560
1646082100000|2022-02-28 21:01:40|4372.02|4371.42|4371.52|4370.92|4372.52|4371.92|4371.02|4370.42|1560
1646082110000|2022-02-28 21:01:50|4371.27|4370.67|4372.27|4371.67|4372.52|4371.92|4371.27|4370.67|1281
1646082120000|2022-02-28 21:02:00|4372.52|4371.92|4372.27|4371.67|4372.77|4372.17|4372.02|4371.42|1145
1646082130000|2022-02-28 21:02:10|4372.02|4371.42|4372.02|4371.42|4372.52|4371.92|4371.77|4371.17|1082
1646082140000|2022-02-28 21:02:20|4372.27|4371.67|4370.27|4369.67|4372.27|4371.67|4370.27|4369.67|1148
1646082150000|2022-02-28 21:02:30|4370.77|4370.17|4370.02|4369.42|4370.77|4370.17|4370.02|4369.42|781
1646082160000|2022-02-28 21:02:40|4370.27|4369.67|4371.02|4370.42|4371.02|4370.42|4370.27|4369.67|945
1646082170000|2022-02-28 21:02:50|4371.27|4370.67|4370.77|4370.17|4371.27|4370.67|4369.77|4369.17|731
1646082180000|2022-02-28 21:03:00|4371.02|4370.42|4369.52|4368.92|4371.27|4370.67|4369.52|4368.92|877
1646082190000|2022-02-28 21:03:10|4370.02|4369.42|4370.02|4369.42|4370.52|4369.92|4370.02|4369.42|734
1646082200000|2022-02-28 21:03:20|4370.27|4369.67|4370.27|4369.67|4370.52|4369.92|4369.27|4368.67|1158
1646082210000|2022-02-28 21:03:30|4370.52|4369.92|4371.52|4370.92|4371.52|4370.92|4370.52|4369.92|647
1646082220000|2022-02-28 21:03:40|4371.77|4371.17|4372.02|4371.42|4373.02|4372.42|4371.77|4371.17|1396
1646082230000|2022-02-28 21:03:50|4371.77|4371.17|4372.27|4371.67|4372.52|4371.92|4371.27|4370.67|680
1646082240000|2022-02-28 21:04:00|4372.52|4371.92|4372.77|4372.17|4373.02|4372.42|4372.27|4371.67|639
1646082250000|2022-02-28 21:04:10|4372.52|4371.92|4373.77|4373.17|4374.52|4373.92|4372.52|4371.92|1069
1646082260000|2022-02-28 21:04:20|4374.02|4373.42|4374.27|4373.67|4374.52|4373.92|4374.02|4373.42|488
1646082270000|2022-02-28 21:04:30|4373.77|4373.17|4373.52|4372.92|4374.02|4373.42|4372.77|4372.17|807
1646082280000|2022-02-28 21:04:40|4373.77|4373.17|4372.77|4372.17|4374.02|4373.42|4372.77|4372.17|559
1646082290000|2022-02-28 21:04:50|4373.02|4372.42|4372.77|4372.17|4373.77|4373.17|4372.77|4372.17|1008
1646082300000|2022-02-28 21:05:00|4373.39|4372.79|4373.02|4372.42|4373.52|4372.92|4372.77|4372.17|980
1646082310000|2022-02-28 21:05:10|4373.27|4372.67|4373.27|4372.67|4373.27|4372.67|4372.77|4372.17|494
1646082320000|2022-02-28 21:05:20|4373.02|4372.42|4373.27|4372.67|4373.27|4372.67|4372.27|4371.67|654
1646082330000|2022-02-28 21:05:30|4373.52|4372.92|4373.77|4373.17|4374.27|4373.67|4373.27|4372.67|619
1646082340000|2022-02-28 21:05:40|4373.52|4372.92|4373.52|4372.92|4373.77|4373.17|4373.27|4372.67|431
1646082350000|2022-02-28 21:05:50|4373.77|4373.17|4373.77|4373.17|4374.02|4373.42|4373.52|4372.92|258
1646082360000|2022-02-28 21:06:00|4374.02|4373.42|4374.27|4373.67|4374.52|4373.92|4373.52|4372.92|405
1646082370000|2022-02-28 21:06:10|4374.52|4373.92|4374.27|4373.67|4374.52|4373.92|4373.77|4373.17|651
1646082380000|2022-02-28 21:06:20|4374.52|4373.92|4374.27|4373.67|4374.77|4374.17|4374.27|4373.67|593
1646082390000|2022-02-28 21:06:30|4374.52|4373.92|4374.27|4373.67|4374.52|4373.92|4374.27|4373.67|303
1646082400000|2022-02-28 21:06:40|4374.52|4373.92|4374.02|4373.42|4374.52|4373.92|4373.77|4373.17|369
1646082410000|2022-02-28 21:06:50|4373.77|4373.17|4374.02|4373.42|4374.02|4373.42|4373.77|4373.17|294
1646082420000|2022-02-28 21:07:00|4373.77|4373.17|4374.02|4373.42|4374.27|4373.67|4373.52|4372.92|809
1646082430000|2022-02-28 21:07:10|4374.27|4373.67|4374.02|4373.42|4374.64|4374.04|4373.77|4373.17|213
1646082440000|2022-02-28 21:07:20|4373.77|4373.17|4373.52|4372.92|4373.77|4373.17|4373.27|4372.67|185
1646082450000|2022-02-28 21:07:30|4373.27|4372.67|4373.27|4372.67|4373.27|4372.67|4373.27|4372.67|161
1646082460000|2022-02-28 21:07:40|4372.27|4371.67|4372.02|4371.42|4372.52|4371.92|4372.02|4371.42|348
1646082470000|2022-02-28 21:07:50|4372.27|4371.67|4372.02|4371.42|4372.27|4371.67|4372.02|4371.42|497
1646082480000|2022-02-28 21:08:00|||||||||442
1646082490000|2022-02-28 21:08:10|4372.27|4371.67|4370.52|4369.92|4372.27|4371.67|4370.52|4369.92|634
1646082500000|2022-02-28 21:08:20|4370.77|4370.17|4371.27|4370.67|4371.52|4370.92|4370.52|4369.92|452
1646082510000|2022-02-28 21:08:30|4371.52|4370.92|4371.02|4370.42|4371.52|4370.92|4370.77|4370.17|203
1646082520000|2022-02-28 21:08:40|4370.77|4370.17|4369.27|4368.67|4371.02|4370.42|4369.27|4368.67|1060
1646082530000|2022-02-28 21:08:50|4369.52|4368.92|4370.02|4369.42|4370.14|4369.54|4369.52|4368.92|365
1646082540000|2022-02-28 21:09:00|4370.27|4369.67|4369.77|4369.17|4370.27|4369.67|4369.52|4368.92|216
1646082550000|2022-02-28 21:09:10|4369.64|4369.04|4369.52|4368.92|4369.77|4369.17|4369.52|4368.92|294
1646082560000|2022-02-28 21:09:20|4369.77|4369.17|4369.27|4368.67|4369.77|4369.17|4369.27|4368.67|836
1646082570000|2022-02-28 21:09:30|4368.27|4367.67|4368.02|4367.42|4368.52|4367.92|4368.02|4367.42|1346
1646082580000|2022-02-28 21:09:40|4368.27|4367.67|4367.77|4367.17|4368.27|4367.67|4367.52|4366.92|720
1646082590000|2022-02-28 21:09:50|4367.52|4366.92|4369.27|4368.67|4369.27|4368.67|4367.52|4366.92|290
1646082600000|2022-02-28 21:10:00|4369.52|4368.92|4370.02|4369.42|4370.02|4369.42|4369.02|4368.42|219
1646082610000|2022-02-28 21:10:10|4369.27|4368.67|4369.52|4368.92|4369.52|4368.92|4369.02|4368.42|252
1646082620000|2022-02-28 21:10:20|4369.27|4368.67|4371.52|4370.92|4372.27|4371.67|4369.27|4368.67|594
1646082630000|2022-02-28 21:10:30|4371.77|4371.17|4372.52|4371.92|4372.77|4372.17|4371.52|4370.92|344
1646082640000|2022-02-28 21:10:40|4372.64|4372.04|4371.52|4370.92|4372.77|4372.17|4371.52|4370.92|525
1646082650000|2022-02-28 21:10:50|4371.64|4371.04|4371.52|4370.92|4371.89|4371.29|4371.52|4370.92|160
1646082660000|2022-02-28 21:11:00|4371.27|4370.67|4372.02|4371.42|4372.52|4371.92|4371.27|4370.67|407
1646082670000|2022-02-28 21:11:10|4372.14|4371.54|4373.27|4372.67|4373.27|4372.67|4372.02|4371.42|452
1646082680000|2022-02-28 21:11:20|4373.52|4372.92|4373.27|4372.67|4373.52|4372.92|4373.02|4372.42|373
1646082690000|2022-02-28 21:11:30|4372.77|4372.17|4372.64|4372.04|4373.02|4372.42|4372.27|4371.67|416
1646082700000|2022-02-28 21:11:40|4372.77|4372.17|4373.02|4372.42|4373.02|4372.42|4372.52|4371.92|258
1646082710000|2022-02-28 21:11:50|4372.77|4372.17|4372.52|4371.92|4373.02|4372.42|4372.52|4371.92|214
1646082720000|2022-02-28 21:12:00|4372.27|4371.67|4373.02|4372.42|4373.02|4372.42|4372.02|4371.42|332
1646082730000|2022-02-28 21:12:10|4373.14|4372.54|4373.77|4373.17|4374.27|4373.67|4373.02|4372.42|370
1646082740000|2022-02-28 21:12:20|4373.52|4372.92|4373.77|4373.17|4373.77|4373.17|4373.27|4372.67|183
1646082750000|2022-02-28 21:12:30|4373.64|4373.04|4374.02|4373.42|4374.02|4373.42|4373.52|4372.92|271
1646082760000|2022-02-28 21:12:40|4374.27|4373.67|4373.52|4372.92|4374.39|4373.79|4373.52|4372.92|203
1646082770000|2022-02-28 21:12:50|4373.27|4372.67|4373.77|4373.17|4374.02|4373.42|4373.27|4372.67|463
1646082780000|2022-02-28 21:13:00|4373.52|4372.92|4373.27|4372.67|4373.52|4372.92|4373.27|4372.67|522
1646082790000|2022-02-28 21:13:10|4373.77|4373.17|4372.27|4371.67|4373.77|4373.17|4372.27|4371.67|575
1646082800000|2022-02-28 21:13:20|4372.02|4371.42|4371.52|4370.92|4373.02|4372.42|4371.52|4370.92|386
1646082810000|2022-02-28 21:13:30|4371.77|4371.17|4372.77|4372.17|4372.77|4372.17|4371.77|4371.17|173
1646082820000|2022-02-28 21:13:40|4373.02|4372.42|4373.77|4373.17|4373.77|4373.17|4373.02|4372.42|199
1646082830000|2022-02-28 21:13:50|4373.89|4373.29|4374.02|4373.42|4374.02|4373.42|4373.77|4373.17|117
1646082840000|2022-02-28 21:14:00|4373.77|4373.17|4373.52|4372.92|4373.77|4373.17|4373.02|4372.42|288
1646082850000|2022-02-28 21:14:10|4372.64|4372.04|4373.27|4372.67|4373.27|4372.67|4372.52|4371.92|751
1646082860000|2022-02-28 21:14:20|4373.39|4372.79|4373.27|4372.67|4373.77|4373.17|4373.02|4372.42|230
1646082870000|2022-02-28 21:14:30|4373.52|4372.92|4373.52|4372.92|4373.77|4373.17|4373.52|4372.92|227
1646082880000|2022-02-28 21:14:40|4373.77|4373.17|4374.02|4373.42|4374.02|4373.42|4373.77|4373.17|158
1646082890000|2022-02-28 21:14:50|4373.89|4373.29|4372.27|4371.67|4373.89|4373.29|4371.77|4371.17|377
1646082900000|2022-02-28 21:15:00|4372.52|4371.92|4371.77|4371.17|4372.52|4371.92|4371.64|4371.04|186
1646082910000|2022-02-28 21:15:10|4371.89|4371.29|4372.02|4371.42|4372.02|4371.42|4371.52|4370.92|83
1646082920000|2022-02-28 21:15:20|4371.77|4371.17|4373.02|4372.42|4373.02|4372.42|4371.77|4371.17|110
1646082930000|2022-02-28 21:15:30|4373.27|4372.67|4373.77|4373.17|4373.77|4373.17|4373.14|4372.54|99
1646082940000|2022-02-28 21:15:40|4374.27|4373.67|4374.14|4373.54|4374.27|4373.67|4374.14|4373.54|96
1646082950000|2022-02-28 21:15:50|4374.27|4373.67|4374.52|4373.92|4374.77|4374.17|4374.27|4373.67|118
1646082960000|2022-02-28 21:16:00|4374.77|4374.17|4374.52|4373.92|4374.77|4374.17|4374.27|4373.67|76
1646082970000|2022-02-28 21:16:10|4374.27|4373.67|4374.02|4373.42|4374.52|4373.92|4374.02|4373.42|153
1646082980000|2022-02-28 21:16:20|4373.89|4373.29|4374.02|4373.42|4374.14|4373.54|4373.89|4373.29|18
1646082990000|2022-02-28 21:16:30|4374.14|4373.54|4374.14|4373.54|4374.14|4373.54|4374.02|4373.42|36
1646083000000|2022-02-28 21:16:40|4374.27|4373.67|4374.02|4373.42|4374.27|4373.67|4374.02|4373.42|51
1646083010000|2022-02-28 21:16:50|4374.14|4373.54|4374.52|4373.92|4374.52|4373.92|4374.14|4373.54|296
1646083020000|2022-02-28 21:17:00|4374.64|4374.04|4375.02|4374.42|4375.02|4374.42|4374.52|4373.92|73
1646083030000|2022-02-28 21:17:10|4374.89|4374.29|4374.77|4374.17|4375.02|4374.42|4374.77|4374.17|198
1646083040000|2022-02-28 21:17:20|4374.89|4374.29|4374.64|4374.04|4374.89|4374.29|4374.27|4373.67|120
1646083050000|2022-02-28 21:17:30|4374.52|4373.92|4374.52|4373.92|4374.77|4374.17|4374.52|4373.92|336
1646083060000|2022-02-28 21:17:40|4374.64|4374.04|4374.52|4373.92|4374.64|4374.04|4374.27|4373.67|87
1646083070000|2022-02-28 21:17:50|4374.27|4373.67|4374.39|4373.79|4374.39|4373.79|4374.27|4373.67|74
1646083080000|2022-02-28 21:18:00|4374.27|4373.67|4374.27|4373.67|4374.39|4373.79|4374.02|4373.42|77
1646083090000|2022-02-28 21:18:10|4374.02|4373.42|4374.02|4373.42|4374.02|4373.42|4373.89|4373.29|88
1646083100000|2022-02-28 21:18:20|4374.14|4373.54|4373.77|4373.17|4374.14|4373.54|4373.77|4373.17|65
1646083110000|2022-02-28 21:18:30|4374.02|4373.42|4373.77|4373.17|4374.02|4373.42|4373.77|4373.17|51
1646083120000|2022-02-28 21:18:40|||||||||35
1646083130000|2022-02-28 21:18:50|||||||||19
1646083140000|2022-02-28 21:19:00|4374.02|4373.42|4374.52|4373.92|4374.77|4374.17|4373.77|4373.17|138
1646083150000|2022-02-28 21:19:10|4374.27|4373.67|4374.27|4373.67|4374.27|4373.67|4374.27|4373.67|26
1646083160000|2022-02-28 21:19:20|4374.39|4373.79|4374.27|4373.67|4374.52|4373.92|4374.27|4373.67|9
1646083170000|2022-02-28 21:19:30|4374.02|4373.42|4374.02|4373.42|4374.02|4373.42|4374.02|4373.42|29
1646083180000|2022-02-28 21:19:40|4373.89|4373.29|4374.02|4373.42|4374.02|4373.42|4373.77|4373.17|13
1646083190000|2022-02-28 21:19:50|4374.27|4373.67|4374.27|4373.67|4374.27|4373.67|4374.27|4373.67|18
1646083200000|2022-02-28 21:20:00|4374.39|4373.79|4374.39|4373.79|4374.39|4373.79|4374.27|4373.67|7
1646083210000|2022-02-28 21:20:10|4374.52|4373.92|4373.77|4373.17|4374.52|4373.92|4373.77|4373.17|67
1646083220000|2022-02-28 21:20:20|4373.89|4373.29|4373.77|4373.17|4373.89|4373.29|4373.77|4373.17|79
1646083230000|2022-02-28 21:20:30|4373.89|4373.29|4373.89|4373.29|4373.89|4373.29|4373.89|4373.29|72
1646083240000|2022-02-28 21:20:40|4373.77|4373.17|4374.27|4373.67|4374.52|4373.92|4373.77|4373.17|159
1646083250000|2022-02-28 21:20:50|4374.14|4373.54|4374.27|4373.67|4374.27|4373.67|4374.02|4373.42|23
1646083260000|2022-02-28 21:21:00|4374.02|4373.42|4374.02|4373.42|4374.02|4373.42|4374.02|4373.42|55
1646083270000|2022-02-28 21:21:10|4373.77|4373.17|4374.02|4373.42|4374.14|4373.54|4373.77|4373.17|54
1646083280000|2022-02-28 21:21:20|4373.89|4373.29|4374.02|4373.42|4374.02|4373.42|4373.77|4373.17|19
1646083290000|2022-02-28 21:21:30|4373.89|4373.29|4373.77|4373.17|4374.02|4373.42|4373.77|4373.17|267
1646083300000|2022-02-28 21:21:40|4374.27|4373.67|4374.02|4373.42|4374.27|4373.67|4374.02|4373.42|120
1646083310000|2022-02-28 21:21:50|4373.77|4373.17|4373.77|4373.17|4373.89|4373.29|4373.77|4373.17|21
1646083320000|2022-02-28 21:22:00|||||||||25
1646083330000|2022-02-28 21:22:10|4373.89|4373.29|4374.02|4373.42|4374.27|4373.67|4373.77|4373.17|169
1646083340000|2022-02-28 21:22:20|4373.77|4373.17|4374.02|4373.42|4374.14|4373.54|4373.77|4373.17|43
1646083350000|2022-02-28 21:22:30|4374.27|4373.67|4373.77|4373.17|4374.27|4373.67|4373.77|4373.17|123
1646083360000|2022-02-28 21:22:40|4373.89|4373.29|4374.02|4373.42|4374.02|4373.42|4373.77|4373.17|66
1646083370000|2022-02-28 21:22:50|4373.89|4373.29|4374.02|4373.42|4374.02|4373.42|4373.89|4373.29|10
1646083380000|2022-02-28 21:23:00|4374.27|4373.67|4374.02|4373.42|4374.27|4373.67|4374.02|4373.42|47
1646083390000|2022-02-28 21:23:10|4374.14|4373.54|4374.02|4373.42|4374.14|4373.54|4374.02|4373.42|18
1646083400000|2022-02-28 21:23:20|4373.89|4373.29|4374.02|4373.42|4374.27|4373.67|4373.77|4373.17|46
1646083410000|2022-02-28 21:23:30|||||||||6
1646083420000|2022-02-28 21:23:40|4373.89|4373.29|4373.77|4373.17|4373.89|4373.29|4373.77|4373.17|231
1646083430000|2022-02-28 21:23:50|4374.02|4373.42|4374.02|4373.42|4374.02|4373.42|4374.02|4373.42|67
1646083440000|2022-02-28 21:24:00|4373.77|4373.17|4373.77|4373.17|4373.77|4373.17|4373.77|4373.17|24
1646083450000|2022-02-28 21:24:10|||||||||120
1646083460000|2022-02-28 21:24:20|4373.02|4372.42|4372.77|4372.17|4373.14|4372.54|4372.77|4372.17|162
1646083470000|2022-02-28 21:24:30|||||||||60
1646083480000|2022-02-28 21:24:40|4372.89|4372.29|4373.27|4372.67|4373.27|4372.67|4372.89|4372.29|57
1646083490000|2022-02-28 21:24:50|4373.14|4372.54|4373.02|4372.42|4373.27|4372.67|4372.77|4372.17|52
1646083500000|2022-02-28 21:25:00|4373.27|4372.67|4373.27|4372.67|4373.52|4372.92|4372.89|4372.29|196
1646083510000|2022-02-28 21:25:10|4373.14|4372.54|4372.89|4372.29|4373.27|4372.67|4372.02|4371.42|467
1646083520000|2022-02-28 21:25:20|4373.02|4372.42|4372.89|4372.29|4373.02|4372.42|4372.77|4372.17|6
1646083530000|2022-02-28 21:25:30|4373.02|4372.42|4372.77|4372.17|4373.02|4372.42|4372.77|4372.17|17
1646083540000|2022-02-28 21:25:40|4372.27|4371.67|4372.27|4371.67|4372.27|4371.67|4372.27|4371.67|26
1646083550000|2022-02-28 21:25:50|4372.39|4371.79|4372.39|4371.79|4372.64|4372.04|4372.27|4371.67|25
1646083560000|2022-02-28 21:26:00|4372.02|4371.42|4372.02|4371.42|4372.27|4371.67|4372.02|4371.42|108
1646083570000|2022-02-28 21:26:10|4372.14|4371.54|4372.52|4371.92|4372.52|4371.92|4372.14|4371.54|24
1646083580000|2022-02-28 21:26:20|4372.64|4372.04|4372.77|4372.17|4372.77|4372.17|4372.64|4372.04|20
1646083590000|2022-02-28 21:26:30|4372.89|4372.29|4372.52|4371.92|4373.02|4372.42|4372.27|4371.67|73
1646083600000|2022-02-28 21:26:40|4372.27|4371.67|4372.27|4371.67|4372.52|4371.92|4372.27|4371.67|19
1646083610000|2022-02-28 21:26:50|4372.39|4371.79|4372.39|4371.79|4372.39|4371.79|4372.27|4371.67|6
1646083620000|2022-02-28 21:27:00|4372.52|4371.92|4373.02|4372.42|4373.27|4372.67|4372.52|4371.92|57
1646083630000|2022-02-28 21:27:10|4373.14|4372.54|4372.77|4372.17|4373.27|4372.67|4372.77|4372.17|30
1646083640000|2022-02-28 21:27:20|4372.64|4372.04|4372.77|4372.17|4372.89|4372.29|4372.39|4371.79|14
1646083650000|2022-02-28 21:27:30|4372.89|4372.29|4373.27|4372.67|4373.27|4372.67|4372.89|4372.29|56
1646083660000|2022-02-28 21:27:40|4373.02|4372.42|4373.27|4372.67|4373.27|4372.67|4373.02|4372.42|22
1646083670000|2022-02-28 21:27:50|4373.39|4372.79|4373.39|4372.79|4373.39|4372.79|4373.27|4372.67|27
1646083680000|2022-02-28 21:28:00|4373.27|4372.67|4373.39|4372.79|4373.39|4372.79|4373.27|4372.67|2
1646083690000|2022-02-28 21:28:10|4373.27|4372.67|4373.27|4372.67|4373.27|4372.67|4373.27|4372.67|14
1646083700000|2022-02-28 21:28:20|||||||||18
1646083710000|2022-02-28 21:28:30|4373.52|4372.92|4373.77|4373.17|4373.77|4373.17|4373.52|4372.92|53
1646083720000|2022-02-28 21:28:40|||||||||2
1646083730000|2022-02-28 21:28:50|||||||||5
1646083740000|2022-02-28 21:29:00|4374.02|4373.42|4373.39|4372.79|4374.02|4373.42|4373.27|4372.67|52
1646083750000|2022-02-28 21:29:10|4373.27|4372.67|4373.52|4372.92|4373.52|4372.92|4373.27|4372.67|17
1646083760000|2022-02-28 21:29:20|4373.39|4372.79|4373.52|4372.92|4373.52|4372.92|4373.39|4372.79|49
1646083770000|2022-02-28 21:29:30|4373.64|4373.04|4373.77|4373.17|4373.77|4373.17|4373.64|4373.04|18
1646083780000|2022-02-28 21:29:40|4373.52|4372.92|4373.52|4372.92|4373.52|4372.92|4373.52|4372.92|8
1646083790000|2022-02-28 21:29:50|4373.77|4373.17|4373.27|4372.67|4373.77|4373.17|4373.27|4372.67|44
1646083800000|2022-02-28 21:30:00|4373.39|4372.79|4373.39|4372.79|4373.39|4372.79|4373.27|4372.67|10
1646083810000|2022-02-28 21:30:10|4373.27|4372.67|4373.27|4372.67|4373.52|4372.92|4373.27|4372.67|33
1646083820000|2022-02-28 21:30:20|||||||||9
1646083830000|2022-02-28 21:30:30|4373.52|4372.92|4373.52|4372.92|4373.52|4372.92|4373.52|4372.92|20
1646083840000|2022-02-28 21:30:40|||||||||40
1646083850000|2022-02-28 21:30:50|4373.27|4372.67|4373.27|4372.67|4373.27|4372.67|4373.27|4372.67|54
1646083860000|2022-02-28 21:31:00|||||||||108
1646083870000|2022-02-28 21:31:10|||||||||57
1646083880000|2022-02-28 21:31:20|||||||||22
1646083890000|2022-02-28 21:31:30|4373.52|4372.92|4373.27|4372.67|4373.52|4372.92|4373.27|4372.67|240
1646083900000|2022-02-28 21:31:40|||||||||77
1646083910000|2022-02-28 21:31:50|||||||||87
1646083920000|2022-02-28 21:32:00|||||||||33
1646083930000|2022-02-28 21:32:10|||||||||2
1646083940000|2022-02-28 21:32:20|4373.52|4372.92|4373.52|4372.92|4373.52|4372.92|4373.52|4372.92|91
1646083950000|2022-02-28 21:32:30|4373.27|4372.67|4373.27|4372.67|4373.27|4372.67|4373.27|4372.67|17
1646083960000|2022-02-28 21:32:40|4373.77|4373.17|4373.77|4373.17|4373.77|4373.17|4373.77|4373.17|48
1646083970000|2022-02-28 21:32:50|4374.02|4373.42|4374.02|4373.42|4374.02|4373.42|4374.02|4373.42|26
1646083980000|2022-02-28 21:33:00|4374.27|4373.67|4374.02|4373.42|4374.27|4373.67|4374.02|4373.42|61
1646083990000|2022-02-28 21:33:10|4374.39|4373.79|4374.52|4373.92|4374.52|4373.92|4374.39|4373.79|31
1646084000000|2022-02-28 21:33:20|4374.27|4373.67|4374.64|4374.04|4375.02|4374.42|4374.27|4373.67|125
1646084010000|2022-02-28 21:33:30|4374.77|4374.17|4374.77|4374.17|4375.02|4374.42|4374.77|4374.17|69
1646084020000|2022-02-28 21:33:40|4375.02|4374.42|4374.89|4374.29|4375.02|4374.42|4374.77|4374.17|59
1646084030000|2022-02-28 21:33:50|4374.77|4374.17|4374.77|4374.17|4375.02|4374.42|4374.77|4374.17|24
1646084040000|2022-02-28 21:34:00|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|33
1646084050000|2022-02-28 21:34:10|4374.39|4373.79|4374.27|4373.67|4374.39|4373.79|4374.27|4373.67|22
1646084060000|2022-02-28 21:34:20|4374.14|4373.54|4373.77|4373.17|4374.14|4373.54|4373.77|4373.17|28
1646084070000|2022-02-28 21:34:30|4373.52|4372.92|4373.64|4373.04|4373.64|4373.04|4373.52|4372.92|42
1646084080000|2022-02-28 21:34:40|4373.77|4373.17|4373.77|4373.17|4374.02|4373.42|4373.64|4373.04|32
1646084090000|2022-02-28 21:34:50|||||||||10
1646084100000|2022-02-28 21:35:00|4373.52|4372.92|4373.52|4372.92|4373.52|4372.92|4373.52|4372.92|15
1646084110000|2022-02-28 21:35:10|||||||||4
1646084120000|2022-02-28 21:35:20|4373.77|4373.17|4373.52|4372.92|4374.02|4373.42|4373.52|4372.92|84
1646084130000|2022-02-28 21:35:30|4373.77|4373.17|4373.77|4373.17|4374.02|4373.42|4373.77|4373.17|41
1646084140000|2022-02-28 21:35:40|||||||||1
1646084150000|2022-02-28 21:35:50|||||||||30
1646084160000|2022-02-28 21:36:00|4373.89|4373.29|4373.89|4373.29|4374.02|4373.42|4373.77|4373.17|44
1646084170000|2022-02-28 21:36:10|4373.77|4373.17|4374.02|4373.42|4374.02|4373.42|4373.77|4373.17|23
1646084180000|2022-02-28 21:36:20|||||||||11
1646084190000|2022-02-28 21:36:30|4374.14|4373.54|4374.14|4373.54|4374.14|4373.54|4374.02|4373.42|43
1646084200000|2022-02-28 21:36:40|4374.02|4373.42|4373.77|4373.17|4374.27|4373.67|4373.77|4373.17|33
1646084210000|2022-02-28 21:36:50|||||||||2
1646084220000|2022-02-28 21:37:00|4374.02|4373.42|4373.89|4373.29|4374.02|4373.42|4373.89|4373.29|15
1646084230000|2022-02-28 21:37:10|4374.02|4373.42|4374.02|4373.42|4374.02|4373.42|4374.02|4373.42|2
1646084240000|2022-02-28 21:37:20|4374.14|4373.54|4373.77|4373.17|4374.27|4373.67|4373.77|4373.17|46
1646084250000|2022-02-28 21:37:30|4373.89|4373.29|4374.39|4373.79|4374.52|4373.92|4373.89|4373.29|78
1646084260000|2022-02-28 21:37:40|4374.27|4373.67|4374.52|4373.92|4374.52|4373.92|4374.27|4373.67|18
1646084270000|2022-02-28 21:37:50|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|16
1646084280000|2022-02-28 21:38:00|4374.27|4373.67|4374.27|4373.67|4374.27|4373.67|4374.27|4373.67|59
1646084290000|2022-02-28 21:38:10|||||||||6
1646084300000|2022-02-28 21:38:20|4374.52|4373.92|4374.77|4374.17|4374.77|4374.17|4374.52|4373.92|35
1646084310000|2022-02-28 21:38:30|4374.64|4374.04|4374.39|4373.79|4374.64|4374.04|4374.39|4373.79|69
1646084320000|2022-02-28 21:38:40|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|8
1646084330000|2022-02-28 21:38:50|4374.64|4374.04|4374.52|4373.92|4374.64|4374.04|4374.52|4373.92|7
1646084340000|2022-02-28 21:39:00|4374.27|4373.67|4374.52|4373.92|4374.52|4373.92|4374.27|4373.67|77
1646084350000|2022-02-28 21:39:10|||||||||8
1646084360000|2022-02-28 21:39:20|4374.64|4374.04|4374.64|4374.04|4374.64|4374.04|4374.52|4373.92|13
1646084370000|2022-02-28 21:39:30|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|2
1646084380000|2022-02-28 21:39:40|4374.89|4374.29|4375.02|4374.42|4375.02|4374.42|4374.77|4374.17|32
1646084390000|2022-02-28 21:39:50|4374.77|4374.17|4375.02|4374.42|4375.02|4374.42|4374.77|4374.17|31
1646084400000|2022-02-28 21:40:00|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|17
1646084410000|2022-02-28 21:40:10|4374.89|4374.29|4375.02|4374.42|4375.02|4374.42|4374.77|4374.17|12
1646084420000|2022-02-28 21:40:20|4374.89|4374.29|4374.64|4374.04|4374.89|4374.29|4374.64|4374.04|6
1646084430000|2022-02-28 21:40:30|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|7
1646084440000|2022-02-28 21:40:40|4374.64|4374.04|4374.77|4374.17|4374.77|4374.17|4374.64|4374.04|11
1646084450000|2022-02-28 21:40:50|||||||||4
1646084460000|2022-02-28 21:41:00|||||||||1
1646084470000|2022-02-28 21:41:10|4374.64|4374.04|4374.52|4373.92|4374.64|4374.04|4374.52|4373.92|8
1646084480000|2022-02-28 21:41:20|||||||||6
1646084490000|2022-02-28 21:41:30|4374.27|4373.67|4374.27|4373.67|4374.27|4373.67|4374.27|4373.67|12
1646084500000|2022-02-28 21:41:40|4374.39|4373.79|4374.52|4373.92|4374.52|4373.92|4374.39|4373.79|51
1646084510000|2022-02-28 21:41:50|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|12
1646084520000|2022-02-28 21:42:00|4374.64|4374.04|4374.52|4373.92|4374.64|4374.04|4374.52|4373.92|22
1646084540000|2022-02-28 21:42:20|4374.39|4373.79|4374.27|4373.67|4374.39|4373.79|4374.27|4373.67|71
1646084550000|2022-02-28 21:42:30|4374.39|4373.79|4374.52|4373.92|4374.52|4373.92|4374.27|4373.67|72
1646084560000|2022-02-28 21:42:40|4374.39|4373.79|4374.27|4373.67|4374.52|4373.92|4374.27|4373.67|10
1646084570000|2022-02-28 21:42:50|4374.39|4373.79|4374.27|4373.67|4374.39|4373.79|4374.27|4373.67|30
1646084580000|2022-02-28 21:43:00|||||||||7
1646084590000|2022-02-28 21:43:10|4374.52|4373.92|4374.39|4373.79|4374.52|4373.92|4374.27|4373.67|26
1646084600000|2022-02-28 21:43:20|4374.52|4373.92|4374.27|4373.67|4374.52|4373.92|4374.27|4373.67|44
1646084610000|2022-02-28 21:43:30|||||||||7
1646084620000|2022-02-28 21:43:40|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|28
1646084630000|2022-02-28 21:43:50|||||||||12
1646084640000|2022-02-28 21:44:00|4374.39|4373.79|4374.27|4373.67|4374.39|4373.79|4374.27|4373.67|21
1646084650000|2022-02-28 21:44:10|4374.39|4373.79|4374.52|4373.92|4374.52|4373.92|4374.27|4373.67|69
1646084660000|2022-02-28 21:44:20|4374.39|4373.79|4374.27|4373.67|4374.39|4373.79|4374.27|4373.67|6
1646084670000|2022-02-28 21:44:30|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|12
1646084680000|2022-02-28 21:44:40|4374.64|4374.04|4374.52|4373.92|4374.64|4374.04|4374.52|4373.92|39
1646084690000|2022-02-28 21:44:50|||||||||15
1646084700000|2022-02-28 21:45:00|4374.39|4373.79|4374.27|4373.67|4374.39|4373.79|4374.27|4373.67|23
1646084710000|2022-02-28 21:45:10|||||||||55
1646084720000|2022-02-28 21:45:20|||||||||41
1646084730000|2022-02-28 21:45:30|4374.39|4373.79|4374.39|4373.79|4374.39|4373.79|4374.27|4373.67|33
1646084740000|2022-02-28 21:45:40|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|16
1646084760000|2022-02-28 21:46:00|4374.64|4374.04|4374.52|4373.92|4374.64|4374.04|4374.52|4373.92|28
1646084770000|2022-02-28 21:46:10|||||||||3
1646084790000|2022-02-28 21:46:30|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|17
1646084800000|2022-02-28 21:46:40|||||||||21
1646084810000|2022-02-28 21:46:50|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|12
1646084820000|2022-02-28 21:47:00|4374.64|4374.04|4374.52|4373.92|4374.64|4374.04|4374.52|4373.92|19
1646084830000|2022-02-28 21:47:10|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|9
1646084840000|2022-02-28 21:47:20|4374.64|4374.04|4374.77|4374.17|4374.77|4374.17|4374.52|4373.92|16
1646084850000|2022-02-28 21:47:30|||||||||13
1646084860000|2022-02-28 21:47:40|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|22
1646084870000|2022-02-28 21:47:50|||||||||2
1646084880000|2022-02-28 21:48:00|||||||||6
1646084890000|2022-02-28 21:48:10|||||||||8
1646084910000|2022-02-28 21:48:30|4374.64|4374.04|4374.64|4374.04|4374.64|4374.04|4374.52|4373.92|14
1646084920000|2022-02-28 21:48:40|4374.52|4373.92|4374.27|4373.67|4374.52|4373.92|4374.27|4373.67|22
1646084930000|2022-02-28 21:48:50|||||||||17
1646084940000|2022-02-28 21:49:00|||||||||97
1646084950000|2022-02-28 21:49:10|||||||||12
1646084960000|2022-02-28 21:49:20|||||||||46
1646084970000|2022-02-28 21:49:30|||||||||73
1646084980000|2022-02-28 21:49:40|||||||||40
1646084990000|2022-02-28 21:49:50|||||||||31
1646085000000|2022-02-28 21:50:00|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|68
1646085010000|2022-02-28 21:50:10|4374.64|4374.04|4374.52|4373.92|4374.64|4374.04|4374.52|4373.92|38
1646085020000|2022-02-28 21:50:20|||||||||6
1646085030000|2022-02-28 21:50:30|||||||||8
1646085040000|2022-02-28 21:50:40|4374.64|4374.04|4374.52|4373.92|4374.64|4374.04|4374.52|4373.92|44
1646085050000|2022-02-28 21:50:50|||||||||6
1646085060000|2022-02-28 21:51:00|4374.27|4373.67|4374.27|4373.67|4374.27|4373.67|4374.27|4373.67|31
1646085070000|2022-02-28 21:51:10|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|15
1646085080000|2022-02-28 21:51:20|4374.64|4374.04|4374.64|4374.04|4374.64|4374.04|4374.52|4373.92|54
1646085090000|2022-02-28 21:51:30|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|32
1646085100000|2022-02-28 21:51:40|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|20
1646085110000|2022-02-28 21:51:50|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|92
1646085120000|2022-02-28 21:52:00|||||||||5
1646085130000|2022-02-28 21:52:10|||||||||2
1646085140000|2022-02-28 21:52:20|||||||||23
1646085150000|2022-02-28 21:52:30|4375.02|4374.42|4375.02|4374.42|4375.02|4374.42|4375.02|4374.42|59
1646085160000|2022-02-28 21:52:40|||||||||79
1646085170000|2022-02-28 21:52:50|||||||||11
1646085180000|2022-02-28 21:53:00|||||||||8
1646085190000|2022-02-28 21:53:10|4375.52|4374.92|4375.52|4374.92|4375.52|4374.92|4375.52|4374.92|115
1646085200000|2022-02-28 21:53:20|4374.52|4373.92|4374.64|4374.04|4374.77|4374.17|4374.52|4373.92|143
1646085210000|2022-02-28 21:53:30|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|4374.27|4373.67|48
1646085220000|2022-02-28 21:53:40|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|18
1646085230000|2022-02-28 21:53:50|4375.02|4374.42|4375.02|4374.42|4375.02|4374.42|4375.02|4374.42|6
1646085240000|2022-02-28 21:54:00|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|23
1646085250000|2022-02-28 21:54:10|||||||||15
1646085260000|2022-02-28 21:54:20|4374.64|4374.04|4374.52|4373.92|4374.64|4374.04|4374.52|4373.92|17
1646085270000|2022-02-28 21:54:30|4374.27|4373.67|4374.27|4373.67|4374.27|4373.67|4374.27|4373.67|148
1646085280000|2022-02-28 21:54:40|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|31
1646085290000|2022-02-28 21:54:50|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|29
1646085300000|2022-02-28 21:55:00|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|4374.27|4373.67|35
1646085310000|2022-02-28 21:55:10|4374.27|4373.67|4374.27|4373.67|4374.27|4373.67|4374.27|4373.67|17
1646085320000|2022-02-28 21:55:20|4374.39|4373.79|4374.27|4373.67|4374.52|4373.92|4374.27|4373.67|38
1646085330000|2022-02-28 21:55:30|||||||||16
1646085350000|2022-02-28 21:55:50|||||||||121
1646085360000|2022-02-28 21:56:00|||||||||10
1646085370000|2022-02-28 21:56:10|4374.52|4373.92|4374.27|4373.67|4374.52|4373.92|4374.27|4373.67|118
1646085380000|2022-02-28 21:56:20|||||||||79
1646085390000|2022-02-28 21:56:30|||||||||55
1646085400000|2022-02-28 21:56:40|4374.52|4373.92|4374.27|4373.67|4374.52|4373.92|4374.27|4373.67|60
1646085410000|2022-02-28 21:56:50|4374.39|4373.79|4374.27|4373.67|4374.39|4373.79|4374.27|4373.67|62
1646085420000|2022-02-28 21:57:00|||||||||4
1646085430000|2022-02-28 21:57:10|4374.39|4373.79|4374.27|4373.67|4374.39|4373.79|4374.27|4373.67|33
1646085440000|2022-02-28 21:57:20|||||||||105
1646085450000|2022-02-28 21:57:30|||||||||84
1646085460000|2022-02-28 21:57:40|||||||||33
1646085470000|2022-02-28 21:57:50|||||||||10
1646085480000|2022-02-28 21:58:00|||||||||7
1646085490000|2022-02-28 21:58:10|||||||||77
1646085500000|2022-02-28 21:58:20|||||||||137
1646085510000|2022-02-28 21:58:30|||||||||51
1646085520000|2022-02-28 21:58:40|||||||||20
1646085530000|2022-02-28 21:58:50|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|55
1646085540000|2022-02-28 21:59:00|4374.27|4373.67|4374.27|4373.67|4374.27|4373.67|4374.27|4373.67|94
1646085550000|2022-02-28 21:59:10|||||||||15
1646085560000|2022-02-28 21:59:20|4374.39|4373.79|4374.27|4373.67|4374.52|4373.92|4374.27|4373.67|54
1646085570000|2022-02-28 21:59:30|||||||||69
1646085580000|2022-02-28 21:59:40|||||||||68
1646085590000|2022-02-28 21:59:50|4374.39|4373.79|4374.8|4373.3|4374.8|4374.04|4374.39|4373.23|58
1646085600000|2022-02-28 22:00:00|||||||||12
1646085620000|2022-02-28 22:00:20|4374.62|4373.12|4374.62|4373.12|4374.62|4373.12|4374.62|4373.12|0
1646085670000|2022-02-28 22:01:10|4374.69|4373.19|4374.69|4373.19|4374.69|4373.19|4374.69|4373.19|0
1646085690000|2022-02-28 22:01:30|4374.58|4373.08|4374.51|4373.01|4374.58|4373.08|4374.51|4373.01|0
1646085700000|2022-02-28 22:01:40|4374.43|4372.93|4374.43|4372.93|4374.43|4372.93|4374.43|4372.93|0
1646085710000|2022-02-28 22:01:50|4374.51|4373.01|4374.51|4373.01|4374.51|4373.01|4374.51|4373.01|0
1646085730000|2022-02-28 22:02:10|4374.43|4372.93|4374.43|4372.93|4374.43|4372.93|4374.43|4372.93|0
1646085740000|2022-02-28 22:02:20|4374.51|4373.01|4374.51|4373.01|4374.51|4373.01|4374.51|4373.01|0
1646085750000|2022-02-28 22:02:30|4374.65|4373.15|4374.76|4373.26|4374.76|4373.26|4374.65|4373.15|0
1646085770000|2022-02-28 22:02:50|4374.62|4373.12|4374.62|4373.12|4374.62|4373.12|4374.62|4373.12|0
1646085780000|2022-02-28 22:03:00|4374.58|4373.08|4374.58|4373.08|4374.58|4373.08|4374.58|4373.08|0
1646085790000|2022-02-28 22:03:10|4374.62|4373.12|4374.62|4373.12|4374.62|4373.12|4374.62|4373.12|0
1646085830000|2022-02-28 22:03:50|4374.76|4373.26|4374.73|4373.23|4374.76|4373.26|4374.73|4373.23|0
1646085860000|2022-02-28 22:04:20|4374.58|4373.08|4374.58|4373.08|4374.58|4373.08|4374.58|4373.08|0
1646085880000|2022-02-28 22:04:40|4373.86|4372.36|4373.86|4372.36|4373.86|4372.36|4373.86|4372.36|0
1646085890000|2022-02-28 22:04:50|4374.4|4372.9|4374.43|4372.93|4374.43|4372.93|4374.4|4372.9|0
1646085910000|2022-02-28 22:05:10|4373.86|4372.36|4374.36|4372.86|4374.36|4372.86|4373.86|4372.36|0
1646085930000|2022-02-28 22:05:30|4374.4|4372.9|4374.4|4372.9|4374.4|4372.9|4374.4|4372.9|0
1646085940000|2022-02-28 22:05:40|4374.36|4372.86|4374.36|4372.86|4374.36|4372.86|4374.36|4372.86|0
1646085980000|2022-02-28 22:06:20|4373.71|4372.21|4374.22|4372.72|4374.25|4372.75|4373.71|4372.21|0
1646085990000|2022-02-28 22:06:30|4374.43|4372.93|4374.43|4372.93|4374.47|4372.97|4374.43|4372.93|0
1646086010000|2022-02-28 22:06:50|4373.75|4372.25|4373.75|4372.25|4373.75|4372.25|4373.75|4372.25|0
1646086040000|2022-02-28 22:07:20|4373.78|4372.28|4373.78|4372.28|4373.78|4372.28|4373.78|4372.28|0
1646086070000|2022-02-28 22:07:50|4374.29|4372.79|4374.29|4372.79|4374.29|4372.79|4374.29|4372.79|0
1646086080000|2022-02-28 22:08:00|4373.89|4372.39|4373.89|4372.39|4373.89|4372.39|4373.89|4372.39|0
1646086140000|2022-02-28 22:09:00|4373.86|4372.36|4373.86|4372.36|4373.86|4372.36|4373.86|4372.36|0
1646086250000|2022-02-28 22:10:50|4373.46|4371.96|4373.46|4371.96|4373.46|4371.96|4373.46|4371.96|0
1646086270000|2022-02-28 22:11:10|4373.64|4372.14|4373.64|4372.14|4373.64|4372.14|4373.64|4372.14|0
1646086280000|2022-02-28 22:11:20|4373.53|4372.03|4373.64|4372.14|4373.64|4372.14|4373.53|4372.03|0
1646086370000|2022-02-28 22:12:50|4373.68|4372.18|4373.68|4372.18|4373.68|4372.18|4373.68|4372.18|0
1646086390000|2022-02-28 22:13:10|4373.64|4372.14|4373.64|4372.14|4373.64|4372.14|4373.64|4372.14|0
1646086400000|2022-02-28 22:13:20|4373.2|4371.7|4373.2|4371.7|4373.2|4371.7|4373.2|4371.7|0
1646086410000|2022-02-28 22:13:30|4373.57|4372.07|4373.57|4372.07|4373.57|4372.07|4373.57|4372.07|0
1646086430000|2022-02-28 22:13:50|4373.53|4372.03|4373.53|4372.03|4373.53|4372.03|4373.53|4372.03|0
1646086500000|2022-02-28 22:15:00|4373.6|4372.1|4373.6|4372.1|4373.6|4372.1|4373.6|4372.1|0
1646086600000|2022-02-28 22:16:40|4373.71|4372.21|4373.71|4372.21|4373.71|4372.21|4373.71|4372.21|0
1646086610000|2022-02-28 22:16:50|4373.68|4372.18|4373.68|4372.18|4373.68|4372.18|4373.68|4372.18|0
1646086670000|2022-02-28 22:17:50|4373.96|4372.46|4373.96|4372.46|4373.96|4372.46|4373.96|4372.46|0
1646086680000|2022-02-28 22:18:00|4373.68|4372.18|4373.68|4372.18|4373.68|4372.18|4373.68|4372.18|0
1646086750000|2022-02-28 22:19:10|4373.71|4372.21|4373.71|4372.21|4373.71|4372.21|4373.71|4372.21|0
1646086760000|2022-02-28 22:19:20|4373.68|4372.18|4373.68|4372.18|4373.68|4372.18|4373.68|4372.18|0
1646086780000|2022-02-28 22:19:40|4373.78|4372.28|4373.78|4372.28|4373.78|4372.28|4373.78|4372.28|0
1646086820000|2022-02-28 22:20:20|4373.68|4372.18|4373.68|4372.18|4373.68|4372.18|4373.68|4372.18|0
1646086940000|2022-02-28 22:22:20|4374.07|4372.57|4374.07|4372.57|4374.07|4372.57|4374.07|4372.57|0
1646086990000|2022-02-28 22:23:10|4373.64|4372.14|4373.64|4372.14|4373.64|4372.14|4373.64|4372.14|0
1646087030000|2022-02-28 22:23:50|4373.46|4371.96|4373.64|4372.14|4373.64|4372.14|4373.46|4371.96|0
1646087040000|2022-02-28 22:24:00|4373.68|4372.18|4373.68|4372.18|4373.68|4372.18|4373.68|4372.18|0
1646087070000|2022-02-28 22:24:30|4373.64|4372.14|4373.64|4372.14|4373.64|4372.14|4373.64|4372.14|0
1646087100000|2022-02-28 22:25:00|4373.57|4372.07|4373.57|4372.07|4373.57|4372.07|4373.57|4372.07|0
1646087180000|2022-02-28 22:26:20|4373.38|4371.88|4373.38|4371.88|4373.38|4371.88|4373.38|4371.88|0
1646087250000|2022-02-28 22:27:30|4373.31|4371.81|4373.31|4371.81|4373.31|4371.81|4373.31|4371.81|0
1646087290000|2022-02-28 22:28:10|4373.49|4371.99|4373.49|4371.99|4373.49|4371.99|4373.49|4371.99|0
1646087300000|2022-02-28 22:28:20|4373.35|4371.85|4373.38|4371.88|4373.38|4371.88|4373.35|4371.85|0
1646087360000|2022-02-28 22:29:20|4373.35|4371.85|4373.35|4371.85|4373.35|4371.85|4373.35|4371.85|0
1646087370000|2022-02-28 22:29:30|4373.42|4371.92|4373.31|4371.81|4373.42|4371.92|4373.31|4371.81|0
1646087380000|2022-02-28 22:29:40|4373.2|4371.7|4373.49|4371.99|4373.49|4371.99|4373.2|4371.7|0
1646087390000|2022-02-28 22:29:50|4373.71|4372.21|4373.64|4372.14|4373.71|4372.21|4373.64|4372.14|0
1646087400000|2022-02-28 22:30:00|4373.24|4371.74|4373.24|4371.74|4373.24|4371.74|4373.24|4371.74|0
1646087410000|2022-02-28 22:30:10|4373.2|4371.7|4373.2|4371.7|4373.2|4371.7|4373.2|4371.7|0
1646087430000|2022-02-28 22:30:30|4373.06|4371.56|4372.95|4371.45|4373.06|4371.56|4372.95|4371.45|0
1646087440000|2022-02-28 22:30:40|4372.98|4371.48|4372.98|4371.48|4372.98|4371.48|4372.98|4371.48|0
1646087450000|2022-02-28 22:30:50|4372.95|4371.45|4372.95|4371.45|4372.95|4371.45|4372.95|4371.45|0
1646087460000|2022-02-28 22:31:00|4373.06|4371.56|4373.06|4371.56|4373.06|4371.56|4373.06|4371.56|0
1646087470000|2022-02-28 22:31:10|4373.09|4371.59|4373.09|4371.59|4373.09|4371.59|4372.98|4371.48|0
1646087490000|2022-02-28 22:31:30|4372.98|4371.48|4372.87|4371.37|4372.98|4371.48|4372.87|4371.37|0
1646087520000|2022-02-28 22:32:00|4372.91|4371.41|4372.87|4371.37|4372.91|4371.41|4372.87|4371.37|0
1646087560000|2022-02-28 22:32:40|4373.02|4371.52|4373.02|4371.52|4373.02|4371.52|4373.02|4371.52|0
1646087600000|2022-02-28 22:33:20|4373.27|4371.77|4373.27|4371.77|4373.27|4371.77|4373.27|4371.77|0
1646087610000|2022-02-28 22:33:30|4373.31|4371.81|4373.42|4371.92|4373.42|4371.92|4373.31|4371.81|0
1646087640000|2022-02-28 22:34:00|4373.31|4371.81|4373.31|4371.81|4373.31|4371.81|4373.31|4371.81|0
1646087650000|2022-02-28 22:34:10|4373.27|4371.77|4373.27|4371.77|4373.27|4371.77|4373.27|4371.77|0
1646087670000|2022-02-28 22:34:30|4373.06|4371.56|4373.06|4371.56|4373.06|4371.56|4373.06|4371.56|0
1646087790000|2022-02-28 22:36:30|4373.16|4371.66|4373.16|4371.66|4373.16|4371.66|4373.16|4371.66|0
1646087800000|2022-02-28 22:36:40|4372.76|4371.26|4372.76|4371.26|4372.76|4371.26|4372.76|4371.26|0
1646087810000|2022-02-28 22:36:50|4373.13|4371.63|4373.13|4371.63|4373.13|4371.63|4373.13|4371.63|0
1646087820000|2022-02-28 22:37:00|4373.16|4371.66|4373.16|4371.66|4373.16|4371.66|4373.16|4371.66|0
1646087830000|2022-02-28 22:37:10|4373.31|4371.81|4373.16|4371.66|4373.31|4371.81|4373.16|4371.66|0
1646087840000|2022-02-28 22:37:20|4373.06|4371.56|4373.06|4371.56|4373.06|4371.56|4373.06|4371.56|0
1646087860000|2022-02-28 22:37:40|4372.76|4371.26|4372.95|4371.45|4372.95|4371.45|4372.76|4371.26|0
1646087880000|2022-02-28 22:38:00|4373.06|4371.56|4373.06|4371.56|4373.06|4371.56|4373.06|4371.56|0
1646087920000|2022-02-28 22:38:40|4373.02|4371.52|4373.02|4371.52|4373.02|4371.52|4373.02|4371.52|0
1646087940000|2022-02-28 22:39:00|4373.06|4371.56|4373.06|4371.56|4373.06|4371.56|4373.06|4371.56|0
1646087950000|2022-02-28 22:39:10|4372.95|4371.45|4372.95|4371.45|4372.95|4371.45|4372.95|4371.45|0
1646088030000|2022-02-28 22:40:30|4372.98|4371.48|4372.98|4371.48|4372.98|4371.48|4372.98|4371.48|0
1646088050000|2022-02-28 22:40:50|4373.02|4371.52|4372.91|4371.41|4373.02|4371.52|4372.91|4371.41|0
1646088110000|2022-02-28 22:41:50|4373.02|4371.52|4373.02|4371.52|4373.02|4371.52|4373.02|4371.52|0
1646088130000|2022-02-28 22:42:10|4372.95|4371.45|4372.95|4371.45|4372.95|4371.45|4372.95|4371.45|0
1646088160000|2022-02-28 22:42:40|4372.8|4371.3|4372.95|4371.45|4372.95|4371.45|4372.58|4371.08|0
1646088210000|2022-02-28 22:43:30|4373.02|4371.52|4373.02|4371.52|4373.02|4371.52|4373.02|4371.52|0
1646088220000|2022-02-28 22:43:40|4372.95|4371.45|4372.95|4371.45|4372.95|4371.45|4372.95|4371.45|0
1646088230000|2022-02-28 22:43:50|4372.25|4370.75|4372.25|4370.75|4372.25|4370.75|4372.25|4370.75|0
1646088280000|2022-02-28 22:44:40|4372.29|4370.79|4372.29|4370.79|4372.29|4370.79|4372.29|4370.79|0
1646088370000|2022-02-28 22:46:10|4372.51|4371.01|4372.51|4371.01|4372.51|4371.01|4372.51|4371.01|0
1646088380000|2022-02-28 22:46:20|4372.54|4371.04|4372.4|4370.9|4372.54|4371.04|4372.4|4370.9|0
1646088440000|2022-02-28 22:47:20|4372.65|4371.15|4372.84|4371.34|4372.84|4371.34|4372.65|4371.15|0
1646088450000|2022-02-28 22:47:30|4372.87|4371.37|4372.87|4371.37|4372.87|4371.37|4372.87|4371.37|0
1646088480000|2022-02-28 22:48:00|4372.95|4371.45|4372.95|4371.45|4372.95|4371.45|4372.95|4371.45|0
1646088500000|2022-02-28 22:48:20|4372.98|4371.48|4372.98|4371.48|4372.98|4371.48|4372.98|4371.48|0
1646088520000|2022-02-28 22:48:40|4372.95|4371.45|4372.95|4371.45|4372.95|4371.45|4372.95|4371.45|0
1646088530000|2022-02-28 22:48:50|4372.98|4371.48|4372.98|4371.48|4372.98|4371.48|4372.98|4371.48|0
1646088540000|2022-02-28 22:49:00|4372.95|4371.45|4372.95|4371.45|4372.95|4371.45|4372.95|4371.45|0
1646088580000|2022-02-28 22:49:40|4372.98|4371.48|4372.98|4371.48|4372.98|4371.48|4372.98|4371.48|0
1646088600000|2022-02-28 22:50:00|4372.87|4371.37|4372.87|4371.37|4372.87|4371.37|4372.87|4371.37|0
1646088620000|2022-02-28 22:50:20|4372.98|4371.48|4372.98|4371.48|4372.98|4371.48|4372.98|4371.48|0
1646088640000|2022-02-28 22:50:40|4373.06|4371.56|4373.06|4371.56|4373.06|4371.56|4373.06|4371.56|0
1646088650000|2022-02-28 22:50:50|4373.09|4371.59|4373.06|4371.56|4373.09|4371.59|4373.06|4371.56|0
1646088670000|2022-02-28 22:51:10|4373.09|4371.59|4372.95|4371.45|4373.09|4371.59|4372.95|4371.45|0
1646088680000|2022-02-28 22:51:20|4373.13|4371.63|4373.24|4371.74|4373.24|4371.74|4373.13|4371.63|0
1646088700000|2022-02-28 22:51:40|4373.2|4371.7|4373.2|4371.7|4373.2|4371.7|4373.2|4371.7|0
1646088710000|2022-02-28 22:51:50|4373.24|4371.74|4373.24|4371.74|4373.24|4371.74|4373.24|4371.74|0
1646088740000|2022-02-28 22:52:20|4373.46|4371.96|4373.46|4371.96|4373.46|4371.96|4373.46|4371.96|0
1646088760000|2022-02-28 22:52:40|4373.42|4371.92|4373.24|4371.74|4373.42|4371.92|4373.24|4371.74|0
1646088770000|2022-02-28 22:52:50|4373.35|4371.85|4373.24|4371.74|4373.35|4371.85|4373.24|4371.74|0
1646088790000|2022-02-28 22:53:10|4373.27|4371.77|4373.24|4371.74|4373.27|4371.77|4373.24|4371.74|0
1646088800000|2022-02-28 22:53:20|4373.42|4371.92|4373.24|4371.74|4373.42|4371.92|4372.98|4371.48|0
1646088810000|2022-02-28 22:53:30|4373.35|4371.85|4373.13|4371.63|4373.35|4371.85|4373.13|4371.63|0
1646088820000|2022-02-28 22:53:40|4373.06|4371.56|4373.06|4371.56|4373.06|4371.56|4373.06|4371.56|0
1646088830000|2022-02-28 22:53:50|4372.95|4371.45|4372.95|4371.45|4372.95|4371.45|4372.84|4371.34|0
1646088840000|2022-02-28 22:54:00|4373.06|4371.56|4373.06|4371.56|4373.06|4371.56|4373.06|4371.56|0
1646088850000|2022-02-28 22:54:10|4373.16|4371.66|4372.84|4371.34|4373.16|4371.66|4372.84|4371.34|0
1646088860000|2022-02-28 22:54:20|4372.65|4371.15|4372.18|4370.68|4372.65|4371.15|4372.18|4370.68|0
1646088890000|2022-02-28 22:54:50|4371.92|4370.42|4372.18|4370.68|4372.18|4370.68|4371.92|4370.42|0
1646088900000|2022-02-28 22:55:00|4372.25|4370.75|4372.22|4370.72|4372.25|4370.75|4372.22|4370.72|0
1646088920000|2022-02-28 22:55:20|4372.18|4370.68|4372.25|4370.75|4372.25|4370.75|4372.18|4370.68|0
1646088940000|2022-02-28 22:55:40|4372.33|4370.83|4372.33|4370.83|4372.33|4370.83|4372.33|4370.83|0
1646088950000|2022-02-28 22:55:50|4372.25|4370.75|4372.25|4370.75|4372.25|4370.75|4372.25|4370.75|0
1646088960000|2022-02-28 22:56:00|4372.29|4370.79|4372.29|4370.79|4372.29|4370.79|4372.29|4370.79|0
1646088980000|2022-02-28 22:56:20|4372.33|4370.83|4372.33|4370.83|4372.33|4370.83|4372.33|4370.83|0
1646088990000|2022-02-28 22:56:30|4372.25|4370.75|4372.25|4370.75|4372.25|4370.75|4372.25|4370.75|0
1646089010000|2022-02-28 22:56:50|4372.29|4370.79|4372.29|4370.79|4372.29|4370.79|4372.29|4370.79|0
1646089050000|2022-02-28 22:57:30|4372.33|4370.83|4372.33|4370.83|4372.33|4370.83|4372.33|4370.83|0
1646089080000|2022-02-28 22:58:00|4372.36|4370.86|4372.36|4370.86|4372.36|4370.86|4372.36|4370.86|0
1646089120000|2022-02-28 22:58:40|4372.43|4370.93|4372.43|4370.93|4372.43|4370.93|4372.43|4370.93|0
1646089170000|2022-02-28 22:59:30|4372.36|4370.86|4372.36|4370.86|4372.36|4370.86|4372.36|4370.86|0
1646089180000|2022-02-28 22:59:40|4372.43|4370.93|4372.43|4370.93|4372.43|4370.93|4372.43|4370.93|0
1646089190000|2022-02-28 22:59:50|4372.47|4370.97|4372.47|4370.97|4372.47|4370.97|4372.47|4370.97|0
1646089200000|2022-02-28 23:00:00|4372.64|4372.04|4371.64|4371.04|4373.64|4373.04|4370.89|4370.29|201
1646089210000|2022-02-28 23:00:10|4371.27|4370.67|4373.39|4372.79|4373.39|4372.79|4371.14|4370.54|163
1646089220000|2022-02-28 23:00:20|4373.64|4373.04|4372.77|4372.17|4373.89|4373.29|4372.77|4372.17|63
1646089230000|2022-02-28 23:00:30|4372.89|4372.29|4372.89|4372.29|4373.27|4372.67|4372.77|4372.17|66
1646089240000|2022-02-28 23:00:40|4373.02|4372.42|4372.52|4371.92|4373.02|4372.42|4372.52|4371.92|23
1646089250000|2022-02-28 23:00:50|4372.14|4371.54|4372.14|4371.54|4372.39|4371.79|4371.89|4371.29|37
1646089260000|2022-02-28 23:01:00|4372.39|4371.79|4372.64|4372.04|4372.64|4372.04|4371.89|4371.29|49
1646089270000|2022-02-28 23:01:10|4372.52|4371.92|4372.39|4371.79|4372.52|4371.92|4372.27|4371.67|4
1646089280000|2022-02-28 23:01:20|4372.52|4371.92|4372.39|4371.79|4372.52|4371.92|4372.27|4371.67|11
1646089290000|2022-02-28 23:01:30|4372.27|4371.67|4372.64|4372.04|4372.89|4372.29|4372.27|4371.67|33
1646089300000|2022-02-28 23:01:40|4372.52|4371.92|4373.14|4372.54|4373.14|4372.54|4372.52|4371.92|9
1646089310000|2022-02-28 23:01:50|4373.39|4372.79|4373.77|4373.17|4374.02|4373.42|4373.39|4372.79|33
1646089320000|2022-02-28 23:02:00|4373.89|4373.29|4374.27|4373.67|4374.77|4374.17|4373.77|4373.17|143
1646089330000|2022-02-28 23:02:10|4373.89|4373.29|4373.77|4373.17|4373.89|4373.29|4373.77|4373.17|26
1646089340000|2022-02-28 23:02:20|4373.52|4372.92|4373.14|4372.54|4373.52|4372.92|4373.14|4372.54|40
1646089350000|2022-02-28 23:02:30|4372.64|4372.04|4372.52|4371.92|4372.64|4372.04|4372.52|4371.92|30
1646089360000|2022-02-28 23:02:40|4372.39|4371.79|4371.77|4371.17|4372.39|4371.79|4371.77|4371.17|115
1646089370000|2022-02-28 23:02:50|4372.14|4371.54|4371.39|4370.79|4372.14|4371.54|4371.27|4370.67|57
1646089380000|2022-02-28 23:03:00|4371.27|4370.67|4371.52|4370.92|4372.02|4371.42|4371.14|4370.54|76
1646089390000|2022-02-28 23:03:10|4371.64|4371.04|4372.14|4371.54|4372.27|4371.67|4371.64|4371.04|28
1646089400000|2022-02-28 23:03:20|4372.27|4371.67|4372.52|4371.92|4372.64|4372.04|4372.14|4371.54|15
1646089410000|2022-02-28 23:03:30|4372.27|4371.67|4372.27|4371.67|4372.52|4371.92|4372.27|4371.67|19
1646089420000|2022-02-28 23:03:40|4372.39|4371.79|4372.64|4372.04|4372.77|4372.17|4372.39|4371.79|28
1646089430000|2022-02-28 23:03:50|4372.39|4371.79|4372.39|4371.79|4372.52|4371.92|4372.39|4371.79|24
1646089440000|2022-02-28 23:04:00|4372.52|4371.92|4372.39|4371.79|4372.52|4371.92|4372.27|4371.67|3
1646089460000|2022-02-28 23:04:20|4372.52|4371.92|4373.77|4373.17|4373.77|4373.17|4372.52|4371.92|34
1646089470000|2022-02-28 23:04:30|4374.52|4373.92|4374.52|4373.92|4375.02|4374.42|4374.27|4373.67|71
1646089480000|2022-02-28 23:04:40|4374.27|4373.67|4374.39|4373.79|4374.52|4373.92|4374.27|4373.67|19
1646089490000|2022-02-28 23:04:50|4374.02|4373.42|4375.27|4374.67|4375.27|4374.67|4373.89|4373.29|75
1646089500000|2022-02-28 23:05:00|4375.39|4374.79|4375.02|4374.42|4375.52|4374.92|4375.02|4374.42|56
1646089510000|2022-02-28 23:05:10|4374.89|4374.29|4374.64|4374.04|4374.89|4374.29|4374.64|4374.04|24
1646089520000|2022-02-28 23:05:20|4375.14|4374.54|4375.14|4374.54|4375.14|4374.54|4374.89|4374.29|28
1646089530000|2022-02-28 23:05:30|4375.39|4374.79|4375.64|4375.04|4375.64|4375.04|4374.89|4374.29|62
1646089540000|2022-02-28 23:05:40|4375.77|4375.17|4375.64|4375.04|4376.52|4375.92|4375.64|4375.04|59
1646089550000|2022-02-28 23:05:50|4375.77|4375.17|4376.02|4375.42|4376.02|4375.42|4375.52|4374.92|21
1646089560000|2022-02-28 23:06:00|4375.77|4375.17|4376.14|4375.54|4376.39|4375.79|4375.77|4375.17|32
1646089570000|2022-02-28 23:06:10|4376.02|4375.42|4376.27|4375.67|4376.52|4375.92|4375.89|4375.29|25
1646089580000|2022-02-28 23:06:20|4376.14|4375.54|4376.02|4375.42|4376.27|4375.67|4376.02|4375.42|18
1646089590000|2022-02-28 23:06:30|4375.77|4375.17|4376.02|4375.42|4376.27|4375.67|4375.77|4375.17|22
1646089600000|2022-02-28 23:06:40|4375.89|4375.29|4376.14|4375.54|4376.14|4375.54|4375.89|4375.29|7
1646089610000|2022-02-28 23:06:50|4376.02|4375.42|4375.27|4374.67|4376.14|4375.54|4375.27|4374.67|43
1646089620000|2022-02-28 23:07:00|4375.14|4374.54|4375.14|4374.54|4375.14|4374.54|4375.02|4374.42|26
1646089630000|2022-02-28 23:07:10|4375.27|4374.67|4375.39|4374.79|4375.39|4374.79|4375.27|4374.67|6
1646089640000|2022-02-28 23:07:20|||||||||2
1646089650000|2022-02-28 23:07:30|4375.27|4374.67|4375.27|4374.67|4375.27|4374.67|4375.27|4374.67|3
1646089660000|2022-02-28 23:07:40|4375.39|4374.79|4375.39|4374.79|4375.52|4374.92|4375.39|4374.79|1
1646089670000|2022-02-28 23:07:50|4375.52|4374.92|4375.52|4374.92|4375.77|4375.17|4375.27|4374.67|22
1646089680000|2022-02-28 23:08:00|4375.64|4375.04|4375.89|4375.29|4375.89|4375.29|4375.64|4375.04|4
1646089690000|2022-02-28 23:08:10|4375.77|4375.17|4375.77|4375.17|4375.77|4375.17|4375.77|4375.17|13
1646089700000|2022-02-28 23:08:20|4375.89|4375.29|4376.27|4375.67|4376.27|4375.67|4375.89|4375.29|15
1646089710000|2022-02-28 23:08:30|4376.02|4375.42|4376.02|4375.42|4376.02|4375.42|4375.89|4375.29|18
1646089720000|2022-02-28 23:08:40|4376.14|4375.54|4376.02|4375.42|4376.14|4375.54|4376.02|4375.42|16
1646089730000|2022-02-28 23:08:50|4375.77|4375.17|4375.77|4375.17|4375.89|4375.29|4375.77|4375.17|9
1646089740000|2022-02-28 23:09:00|||||||||3
1646089750000|2022-02-28 23:09:10|4375.52|4374.92|4375.27|4374.67|4375.52|4374.92|4375.27|4374.67|72
1646089760000|2022-02-28 23:09:20|4375.02|4374.42|4375.27|4374.67|4375.39|4374.79|4375.02|4374.42|38
1646089770000|2022-02-28 23:09:30|4375.14|4374.54|4375.14|4374.54|4375.27|4374.67|4375.02|4374.42|40
1646089780000|2022-02-28 23:09:40|4375.02|4374.42|4374.77|4374.17|4375.02|4374.42|4374.77|4374.17|22
1646089790000|2022-02-28 23:09:50|4374.89|4374.29|4374.77|4374.17|4374.89|4374.29|4374.77|4374.17|6
1646089800000|2022-02-28 23:10:00|4375.14|4374.54|4374.77|4374.17|4375.27|4374.67|4374.77|4374.17|36
1646089810000|2022-02-28 23:10:10|4374.52|4373.92|4374.27|4373.67|4374.52|4373.92|4374.27|4373.67|38
1646089820000|2022-02-28 23:10:20|4374.02|4373.42|4374.27|4373.67|4374.27|4373.67|4374.02|4373.42|26
1646089830000|2022-02-28 23:10:30|||||||||2
1646089840000|2022-02-28 23:10:40|4374.02|4373.42|4374.02|4373.42|4374.14|4373.54|4374.02|4373.42|15
1646089850000|2022-02-28 23:10:50|4374.14|4373.54|4374.52|4373.92|4374.52|4373.92|4374.14|4373.54|16
1646089860000|2022-02-28 23:11:00|4374.39|4373.79|4374.52|4373.92|4374.52|4373.92|4374.39|4373.79|13
1646089870000|2022-02-28 23:11:10|4374.64|4374.04|4374.64|4374.04|4374.77|4374.17|4374.52|4373.92|17
1646089880000|2022-02-28 23:11:20|4374.77|4374.17|4374.02|4373.42|4374.77|4374.17|4374.02|4373.42|37
1646089890000|2022-02-28 23:11:30|4373.77|4373.17|4373.77|4373.17|4373.77|4373.17|4373.52|4372.92|19
1646089900000|2022-02-28 23:11:40|4373.52|4372.92|4373.27|4372.67|4373.52|4372.92|4373.27|4372.67|13
1646089910000|2022-02-28 23:11:50|4372.77|4372.17|4372.77|4372.17|4372.89|4372.29|4372.77|4372.17|56
1646089920000|2022-02-28 23:12:00|4372.52|4371.92|4372.52|4371.92|4372.52|4371.92|4372.52|4371.92|23
1646089930000|2022-02-28 23:12:10|4372.27|4371.67|4372.02|4371.42|4372.27|4371.67|4371.89|4371.29|75
1646089940000|2022-02-28 23:12:20|4372.14|4371.54|4372.27|4371.67|4372.39|4371.79|4372.02|4371.42|41
1646089950000|2022-02-28 23:12:30|4372.02|4371.42|4371.89|4371.29|4372.02|4371.42|4371.89|4371.29|13
1646089960000|2022-02-28 23:12:40|4371.77|4371.17|4372.52|4371.92|4372.52|4371.92|4371.77|4371.17|41
1646089970000|2022-02-28 23:12:50|4372.39|4371.79|4371.77|4371.17|4372.39|4371.79|4371.77|4371.17|27
1646089980000|2022-02-28 23:13:00|4371.64|4371.04|4371.52|4370.92|4371.64|4371.04|4371.52|4370.92|13
1646089990000|2022-02-28 23:13:10|4371.39|4370.79|4371.77|4371.17|4371.77|4371.17|4371.27|4370.67|47
1646090000000|2022-02-28 23:13:20|4371.89|4371.29|4372.02|4371.42|4372.02|4371.42|4371.89|4371.29|4
1646090010000|2022-02-28 23:13:30|4372.14|4371.54|4372.27|4371.67|4372.27|4371.67|4372.14|4371.54|14
1646090020000|2022-02-28 23:13:40|4372.39|4371.79|4373.27|4372.67|4373.39|4372.79|4372.27|4371.67|95
1646090030000|2022-02-28 23:13:50|4372.39|4371.79|4372.52|4371.92|4372.52|4371.92|4372.27|4371.67|15
1646090040000|2022-02-28 23:14:00|4372.39|4371.79|4373.27|4372.67|4373.27|4372.67|4372.39|4371.79|39
1646090050000|2022-02-28 23:14:10|||||||||2
1646090060000|2022-02-28 23:14:20|4373.14|4372.54|4373.52|4372.92|4373.52|4372.92|4373.14|4372.54|23
1646090070000|2022-02-28 23:14:30|4373.77|4373.17|4373.77|4373.17|4373.89|4373.29|4373.77|4373.17|18
1646090080000|2022-02-28 23:14:40|4373.14|4372.54|4373.14|4372.54|4373.27|4372.67|4373.02|4372.42|12
1646090090000|2022-02-28 23:14:50|4373.27|4372.67|4372.89|4372.29|4373.27|4372.67|4372.77|4372.17|5
1646090100000|2022-02-28 23:15:00|4373.02|4372.42|4373.77|4373.17|4373.77|4373.17|4372.77|4372.17|28
1646090110000|2022-02-28 23:15:10|4373.64|4373.04|4373.77|4373.17|4373.77|4373.17|4373.64|4373.04|8
1646090120000|2022-02-28 23:15:20|4373.64|4373.04|4375.77|4375.17|4376.52|4375.92|4373.52|4372.92|585
1646090130000|2022-02-28 23:15:30|4375.27|4374.67|4374.77|4374.17|4375.52|4374.92|4374.77|4374.17|117
1646090140000|2022-02-28 23:15:40|4374.89|4374.29|4374.52|4373.92|4375.02|4374.42|4374.39|4373.79|67
1646090150000|2022-02-28 23:15:50|4374.64|4374.04|4373.77|4373.17|4374.64|4374.04|4373.77|4373.17|21
1646090160000|2022-02-28 23:16:00|4373.64|4373.04|4373.27|4372.67|4373.64|4373.04|4373.14|4372.54|47
1646090170000|2022-02-28 23:16:10|4373.14|4372.54|4373.39|4372.79|4373.77|4373.17|4373.02|4372.42|75
1646090180000|2022-02-28 23:16:20|4373.27|4372.67|4373.14|4372.54|4373.27|4372.67|4373.14|4372.54|17
1646090190000|2022-02-28 23:16:30|4373.02|4372.42|4373.14|4372.54|4373.27|4372.67|4373.02|4372.42|15
1646090200000|2022-02-28 23:16:40|4373.39|4372.79|4373.52|4372.92|4373.77|4373.17|4373.27|4372.67|67
1646090210000|2022-02-28 23:16:50|4372.89|4372.29|4372.64|4372.04|4372.89|4372.29|4372.64|4372.04|43
1646090220000|2022-02-28 23:17:00|4372.77|4372.17|4373.39|4372.79|4373.39|4372.79|4372.77|4372.17|16
1646090230000|2022-02-28 23:17:10|4373.64|4373.04|4373.89|4373.29|4374.02|4373.42|4373.64|4373.04|13
1646090240000|2022-02-28 23:17:20|4373.77|4373.17|4373.89|4373.29|4374.02|4373.42|4373.77|4373.17|7
1646090250000|2022-02-28 23:17:30|||||||||1
1646090260000|2022-02-28 23:17:40|4374.02|4373.42|4374.14|4373.54|4374.14|4373.54|4373.77|4373.17|35
1646090270000|2022-02-28 23:17:50|4374.02|4373.42|4374.14|4373.54|4374.27|4373.67|4374.02|4373.42|4
1646090280000|2022-02-28 23:18:00|4374.02|4373.42|4374.27|4373.67|4374.27|4373.67|4374.02|4373.42|4
1646090290000|2022-02-28 23:18:10|4374.52|4373.92|4374.27|4373.67|4374.52|4373.92|4374.02|4373.42|51
1646090300000|2022-02-28 23:18:20|4374.02|4373.42|4374.02|4373.42|4374.02|4373.42|4374.02|4373.42|8
1646090310000|2022-02-28 23:18:30|4373.89|4373.29|4373.39|4372.79|4373.89|4373.29|4373.39|4372.79|12
1646090320000|2022-02-28 23:18:40|4373.27|4372.67|4373.27|4372.67|4373.27|4372.67|4373.27|4372.67|1
1646090330000|2022-02-28 23:18:50|4373.02|4372.42|4372.77|4372.17|4373.02|4372.42|4372.77|4372.17|11
1646090340000|2022-02-28 23:19:00|4372.89|4372.29|4373.02|4372.42|4373.02|4372.42|4372.89|4372.29|3
1646090350000|2022-02-28 23:19:10|4372.89|4372.29|4373.02|4372.42|4373.27|4372.67|4372.89|4372.29|26
1646090360000|2022-02-28 23:19:20|4372.89|4372.29|4373.14|4372.54|4373.14|4372.54|4372.64|4372.04|21
1646090370000|2022-02-28 23:19:30|4373.27|4372.67|4373.14|4372.54|4373.27|4372.67|4373.14|4372.54|15
1646090380000|2022-02-28 23:19:40|4373.27|4372.67|4373.52|4372.92|4373.77|4373.17|4373.27|4372.67|43
1646090390000|2022-02-28 23:19:50|||||||||4
1646090400000|2022-02-28 23:20:00|4373.14|4372.54|4373.14|4372.54|4373.14|4372.54|4373.14|4372.54|32
1646090410000|2022-02-28 23:20:10|4373.02|4372.42|4373.52|4372.92|4373.52|4372.92|4372.64|4372.04|17
1646090420000|2022-02-28 23:20:20|4373.77|4373.17|4374.39|4373.79|4374.39|4373.79|4373.77|4373.17|21
1646090430000|2022-02-28 23:20:30|4374.52|4373.92|4375.39|4374.79|4375.39|4374.79|4374.52|4373.92|26
1646090440000|2022-02-28 23:20:40|4375.27|4374.67|4374.89|4374.29|4375.39|4374.79|4374.89|4374.29|10
1646090450000|2022-02-28 23:20:50|4375.14|4374.54|4375.77|4375.17|4375.77|4375.17|4375.14|4374.54|25
1646090460000|2022-02-28 23:21:00|4375.52|4374.92|4375.77|4375.17|4375.77|4375.17|4375.52|4374.92|5
1646090470000|2022-02-28 23:21:10|4375.52|4374.92|4376.52|4375.92|4376.52|4375.92|4375.52|4374.92|131
1646090480000|2022-02-28 23:21:20|4376.77|4376.17|4376.39|4375.79|4376.77|4376.17|4376.02|4375.42|29
1646090490000|2022-02-28 23:21:30|4376.52|4375.92|4376.39|4375.79|4376.52|4375.92|4376.02|4375.42|13
1646090500000|2022-02-28 23:21:40|4376.52|4375.92|4377.52|4376.92|4377.52|4376.92|4376.52|4375.92|31
1646090510000|2022-02-28 23:21:50|4377.89|4377.29|4378.27|4377.67|4378.27|4377.67|4377.89|4377.29|46
1646090520000|2022-02-28 23:22:00|4378.02|4377.42|4377.77|4377.17|4378.02|4377.42|4377.64|4377.04|19
1646090530000|2022-02-28 23:22:10|4377.39|4376.79|4376.64|4376.04|4377.39|4376.79|4376.64|4376.04|54
1646090540000|2022-02-28 23:22:20|4376.52|4375.92|4376.77|4376.17|4376.89|4376.29|4376.52|4375.92|8
1646090550000|2022-02-28 23:22:30|4377.02|4376.42|4377.14|4376.54|4377.14|4376.54|4377.02|4376.42|6
1646090560000|2022-02-28 23:22:40|4377.27|4376.67|4377.02|4376.42|4377.39|4376.79|4377.02|4376.42|5
1646090570000|2022-02-28 23:22:50|4376.77|4376.17|4376.77|4376.17|4376.77|4376.17|4376.77|4376.17|6
1646090580000|2022-02-28 23:23:00|4376.52|4375.92|4376.77|4376.17|4376.89|4376.29|4376.52|4375.92|15
1646090590000|2022-02-28 23:23:10|4376.64|4376.04|4376.52|4375.92|4376.64|4376.04|4376.52|4375.92|3
1646090600000|2022-02-28 23:23:20|4376.77|4376.17|4376.64|4376.04|4376.77|4376.17|4376.52|4375.92|15
1646090610000|2022-02-28 23:23:30|4376.52|4375.92|4376.64|4376.04|4376.64|4376.04|4376.52|4375.92|6
1646090620000|2022-02-28 23:23:40|4376.77|4376.17|4376.52|4375.92|4377.02|4376.42|4376.27|4375.67|32
1646090630000|2022-02-28 23:23:50|4376.27|4375.67|4376.14|4375.54|4376.27|4375.67|4376.02|4375.42|10
1646090640000|2022-02-28 23:24:00|4376.02|4375.42|4376.89|4376.29|4376.89|4376.29|4376.02|4375.42|22
1646090650000|2022-02-28 23:24:10|4376.77|4376.17|4377.02|4376.42|4377.02|4376.42|4376.52|4375.92|18
1646090660000|2022-02-28 23:24:20|||||||||3
1646090670000|2022-02-28 23:24:30|4376.77|4376.17|4376.52|4375.92|4376.77|4376.17|4376.52|4375.92|13
1646090680000|2022-02-28 23:24:40|4376.64|4376.04|4377.02|4376.42|4377.02|4376.42|4376.64|4376.04|7
1646090690000|2022-02-28 23:24:50|4376.77|4376.17|4377.27|4376.67|4377.52|4376.92|4376.77|4376.17|15
1646090700000|2022-02-28 23:25:00|4377.39|4376.79|4378.02|4377.42|4378.02|4377.42|4377.39|4376.79|9
1646090710000|2022-02-28 23:25:10|4377.77|4377.17|4377.77|4377.17|4378.02|4377.42|4377.77|4377.17|8
1646090720000|2022-02-28 23:25:20|4377.89|4377.29|4377.77|4377.17|4377.89|4377.29|4377.77|4377.17|6
1646090730000|2022-02-28 23:25:30|4377.52|4376.92|4377.39|4376.79|4377.52|4376.92|4377.39|4376.79|8
1646090740000|2022-02-28 23:25:40|4377.52|4376.92|4376.89|4376.29|4377.52|4376.92|4376.89|4376.29|8
1646090750000|2022-02-28 23:25:50|4376.64|4376.04|4376.89|4376.29|4377.02|4376.42|4376.64|4376.04|30
1646090760000|2022-02-28 23:26:00|4377.02|4376.42|4377.14|4376.54|4377.14|4376.54|4377.02|4376.42|3
1646090780000|2022-02-28 23:26:20|4377.27|4376.67|4377.39|4376.79|4377.52|4376.92|4377.14|4376.54|7
1646090790000|2022-02-28 23:26:30|4377.52|4376.92|4377.27|4376.67|4377.52|4376.92|4377.27|4376.67|6
1646090810000|2022-02-28 23:26:50|4376.52|4375.92|4376.39|4375.79|4376.52|4375.92|4376.39|4375.79|20
1646090820000|2022-02-28 23:27:00|4376.52|4375.92|4376.14|4375.54|4376.52|4375.92|4375.89|4375.29|18
1646090830000|2022-02-28 23:27:10|4376.27|4375.67|4376.27|4375.67|4376.27|4375.67|4376.27|4375.67|1
1646090840000|2022-02-28 23:27:20|4376.39|4375.79|4376.14|4375.54|4376.52|4375.92|4376.14|4375.54|7
1646090850000|2022-02-28 23:27:30|4376.27|4375.67|4376.14|4375.54|4376.27|4375.67|4376.14|4375.54|1
1646090860000|2022-02-28 23:27:40|4376.27|4375.67|4376.14|4375.54|4376.27|4375.67|4375.89|4375.29|19
1646090870000|2022-02-28 23:27:50|4376.27|4375.67|4375.52|4374.92|4376.27|4375.67|4375.52|4374.92|58
1646090880000|2022-02-28 23:28:00|4375.64|4375.04|4375.52|4374.92|4375.64|4375.04|4375.39|4374.79|13
1646090890000|2022-02-28 23:28:10|4375.39|4374.79|4375.27|4374.67|4375.52|4374.92|4375.27|4374.67|7
1646090900000|2022-02-28 23:28:20|4375.39|4374.79|4375.39|4374.79|4375.39|4374.79|4375.27|4374.67|2
1646090910000|2022-02-28 23:28:30|4375.52|4374.92|4375.39|4374.79|4375.52|4374.92|4375.39|4374.79|1
1646090920000|2022-02-28 23:28:40|4375.27|4374.67|4375.27|4374.67|4375.52|4374.92|4375.27|4374.67|4
1646090930000|2022-02-28 23:28:50|4375.39|4374.79|4375.14|4374.54|4375.39|4374.79|4375.14|4374.54|12
1646090940000|2022-02-28 23:29:00|4375.02|4374.42|4375.14|4374.54|4375.14|4374.54|4375.02|4374.42|1
1646090950000|2022-02-28 23:29:10|||||||||12
1646090960000|2022-02-28 23:29:20|4375.27|4374.67|4376.02|4375.42|4376.02|4375.42|4375.27|4374.67|19
1646090970000|2022-02-28 23:29:30|4375.89|4375.29|4375.77|4375.17|4375.89|4375.29|4375.77|4375.17|9
1646090980000|2022-02-28 23:29:40|4375.64|4375.04|4376.02|4375.42|4376.02|4375.42|4375.64|4375.04|7
1646090990000|2022-02-28 23:29:50|4376.14|4375.54|4376.02|4375.42|4376.14|4375.54|4376.02|4375.42|4
1646091000000|2022-02-28 23:30:00|4376.27|4375.67|4375.64|4375.04|4376.27|4375.67|4375.52|4374.92|66
1646091010000|2022-02-28 23:30:10|4375.77|4375.17|4375.64|4375.04|4375.89|4375.29|4375.64|4375.04|11
1646091020000|2022-02-28 23:30:20|4375.52|4374.92|4376.14|4375.54|4376.27|4375.67|4375.52|4374.92|11
1646091030000|2022-02-28 23:30:30|4376.02|4375.42|4376.14|4375.54|4376.14|4375.54|4376.02|4375.42|0
1646091040000|2022-02-28 23:30:40|4377.27|4376.67|4377.27|4376.67|4377.39|4376.79|4377.02|4376.42|56
1646091050000|2022-02-28 23:30:50|4377.52|4376.92|4378.02|4377.42|4378.02|4377.42|4377.52|4376.92|28
1646091060000|2022-02-28 23:31:00|4378.14|4377.54|4379.64|4379.04|4379.64|4379.04|4378.02|4377.42|145
1646091070000|2022-02-28 23:31:10|4379.77|4379.17|4379.77|4379.17|4380.02|4379.42|4379.52|4378.92|64
1646091080000|2022-02-28 23:31:20|4379.64|4379.04|4380.02|4379.42|4380.02|4379.42|4379.27|4378.67|53
1646091090000|2022-02-28 23:31:30|4380.14|4379.54|4380.27|4379.67|4380.52|4379.92|4380.02|4379.42|62
1646091100000|2022-02-28 23:31:40|4380.39|4379.79|4380.52|4379.92|4380.77|4380.17|4380.27|4379.67|33
1646091110000|2022-02-28 23:31:50|4380.39|4379.79|4380.27|4379.67|4380.52|4379.92|4380.27|4379.67|34
1646091120000|2022-02-28 23:32:00|4380.39|4379.79|4380.52|4379.92|4380.52|4379.92|4380.39|4379.79|11
1646091130000|2022-02-28 23:32:10|4380.77|4380.17|4380.77|4380.17|4380.77|4380.17|4380.77|4380.17|15
1646091140000|2022-02-28 23:32:20|4380.89|4380.29|4379.77|4379.17|4381.02|4380.42|4379.77|4379.17|116
1646091150000|2022-02-28 23:32:30|4380.02|4379.42|4379.89|4379.29|4380.02|4379.42|4379.77|4379.17|16
1646091160000|2022-02-28 23:32:40|4380.02|4379.42|4380.14|4379.54|4380.27|4379.67|4379.77|4379.17|21
1646091170000|2022-02-28 23:32:50|4380.02|4379.42|4380.14|4379.54|4380.27|4379.67|4380.02|4379.42|4
1646091180000|2022-02-28 23:33:00|4380.02|4379.42|4380.52|4379.92|4380.52|4379.92|4380.02|4379.42|40
1646091190000|2022-02-28 23:33:10|4380.39|4379.79|4380.02|4379.42|4380.39|4379.79|4380.02|4379.42|17
1646091200000|2022-02-28 23:33:20|4380.27|4379.67|4380.52|4379.92|4380.52|4379.92|4380.27|4379.67|40
1646091210000|2022-02-28 23:33:30|4380.77|4380.17|4380.77|4380.17|4380.77|4380.17|4380.64|4380.04|26
1646091220000|2022-02-28 23:33:40|4380.89|4380.29|4380.52|4379.92|4380.89|4380.29|4380.52|4379.92|18
1646091230000|2022-02-28 23:33:50|4380.64|4380.04|4380.64|4380.04|4380.64|4380.04|4380.52|4379.92|4
1646091240000|2022-02-28 23:34:00|4380.52|4379.92|4380.52|4379.92|4380.64|4380.04|4380.27|4379.67|32
1646091250000|2022-02-28 23:34:10|4380.64|4380.04|4380.52|4379.92|4380.77|4380.17|4380.52|4379.92|3
1646091260000|2022-02-28 23:34:20|4380.27|4379.67|4380.64|4380.04|4380.77|4380.17|4380.27|4379.67|16
1646091270000|2022-02-28 23:34:30|4380.52|4379.92|4380.52|4379.92|4380.77|4380.17|4380.52|4379.92|8
1646091280000|2022-02-28 23:34:40|4380.39|4379.79|4380.14|4379.54|4380.52|4379.92|4380.14|4379.54|17
1646091290000|2022-02-28 23:34:50|4380.27|4379.67|4380.27|4379.67|4380.27|4379.67|4380.02|4379.42|11
1646091300000|2022-02-28 23:35:00|4380.39|4379.79|4380.39|4379.79|4380.52|4379.92|4380.39|4379.79|17
1646091310000|2022-02-28 23:35:10|4380.27|4379.67|4381.02|4380.42|4381.02|4380.42|4380.27|4379.67|18
1646091320000|2022-02-28 23:35:20|4381.52|4380.92|4382.27|4381.67|4382.27|4381.67|4381.39|4380.79|228
1646091330000|2022-02-28 23:35:30|4382.52|4381.92|4382.77|4382.17|4382.77|4382.17|4382.39|4381.79|114
1646091340000|2022-02-28 23:35:40|4382.64|4382.04|4382.64|4382.04|4382.77|4382.17|4382.52|4381.92|68
1646091350000|2022-02-28 23:35:50|4382.52|4381.92|4382.77|4382.17|4383.02|4382.42|4382.52|4381.92|62
1646091360000|2022-02-28 23:36:00|4383.02|4382.42|4383.52|4382.92|4383.52|4382.92|4382.77|4382.17|64
1646091370000|2022-02-28 23:36:10|4383.39|4382.79|4382.89|4382.29|4383.39|4382.79|4382.27|4381.67|69
1646091380000|2022-02-28 23:36:20|4382.52|4381.92|4383.02|4382.42|4383.02|4382.42|4382.52|4381.92|25
1646091390000|2022-02-28 23:36:30|4382.77|4382.17|4383.02|4382.42|4383.27|4382.67|4382.77|4382.17|64
1646091400000|2022-02-28 23:36:40|4382.77|4382.17|4382.52|4381.92|4382.77|4382.17|4382.52|4381.92|22
1646091410000|2022-02-28 23:36:50|4382.27|4381.67|4381.27|4380.67|4382.27|4381.67|4381.27|4380.67|73
1646091420000|2022-02-28 23:37:00|4380.77|4380.17|4381.89|4381.29|4382.02|4381.42|4380.77|4380.17|65
1646091430000|2022-02-28 23:37:10|4382.02|4381.42|4382.89|4382.29|4382.89|4382.29|4382.02|4381.42|25
1646091440000|2022-02-28 23:37:20|4382.77|4382.17|4382.89|4382.29|4383.02|4382.42|4382.77|4382.17|29
1646091450000|2022-02-28 23:37:30|4383.02|4382.42|4383.02|4382.42|4383.02|4382.42|4383.02|4382.42|2
1646091460000|2022-02-28 23:37:40|4382.89|4382.29|4383.27|4382.67|4383.27|4382.67|4382.77|4382.17|29
1646091470000|2022-02-28 23:37:50|4383.14|4382.54|4383.02|4382.42|4383.14|4382.54|4383.02|4382.42|11
1646091480000|2022-02-28 23:38:00|4382.77|4382.17|4382.77|4382.17|4382.77|4382.17|4382.64|4382.04|13
1646091490000|2022-02-28 23:38:10|4382.89|4382.29|4382.89|4382.29|4382.89|4382.29|4382.89|4382.29|2
1646091500000|2022-02-28 23:38:20|4383.02|4382.42|4382.77|4382.17|4383.02|4382.42|4382.77|4382.17|9
1646091510000|2022-02-28 23:38:30|4382.64|4382.04|4382.27|4381.67|4382.64|4382.04|4382.27|4381.67|19
1646091520000|2022-02-28 23:38:40|4382.52|4381.92|4382.64|4382.04|4382.64|4382.04|4382.52|4381.92|6
1646091530000|2022-02-28 23:38:50|4382.52|4381.92|4382.27|4381.67|4382.52|4381.92|4382.27|4381.67|6
1646091540000|2022-02-28 23:39:00|4382.52|4381.92|4382.39|4381.79|4382.52|4381.92|4382.27|4381.67|10
1646091550000|2022-02-28 23:39:10|4382.27|4381.67|4382.02|4381.42|4382.39|4381.79|4381.89|4381.29|52
1646091560000|2022-02-28 23:39:20|4381.77|4381.17|4381.77|4381.17|4382.02|4381.42|4381.52|4380.92|24
1646091570000|2022-02-28 23:39:30|4381.89|4381.29|4382.02|4381.42|4382.02|4381.42|4381.89|4381.29|44
1646091590000|2022-02-28 23:39:50|4381.89|4381.29|4381.89|4381.29|4381.89|4381.29|4381.89|4381.29|14
1646091610000|2022-02-28 23:40:10|4381.77|4381.17|4381.89|4381.29|4381.89|4381.29|4381.77|4381.17|0
1646091620000|2022-02-28 23:40:20|4381.52|4380.92|4381.52|4380.92|4381.64|4381.04|4381.52|4380.92|17
1646091630000|2022-02-28 23:40:30|4381.77|4381.17|4381.89|4381.29|4381.89|4381.29|4381.64|4381.04|13
1646091640000|2022-02-28 23:40:40|4381.77|4381.17|4382.02|4381.42|4382.02|4381.42|4381.77|4381.17|7
1646091650000|2022-02-28 23:40:50|4381.77|4381.17|4381.77|4381.17|4381.77|4381.17|4381.77|4381.17|11
1646091660000|2022-02-28 23:41:00|4381.52|4380.92|4380.52|4379.92|4381.52|4380.92|4380.52|4379.92|88
1646091670000|2022-02-28 23:41:10|4380.02|4379.42|4379.89|4379.29|4380.02|4379.42|4379.77|4379.17|80
1646091680000|2022-02-28 23:41:20|4380.39|4379.79|4380.77|4380.17|4380.89|4380.29|4380.27|4379.67|65
1646091690000|2022-02-28 23:41:30|4381.02|4380.42|4380.64|4380.04|4381.14|4380.54|4380.64|4380.04|16
1646091700000|2022-02-28 23:41:40|4380.52|4379.92|4380.89|4380.29|4380.89|4380.29|4380.52|4379.92|19
1646091710000|2022-02-28 23:41:50|4381.02|4380.42|4380.89|4380.29|4381.02|4380.42|4380.89|4380.29|5
1646091720000|2022-02-28 23:42:00|4381.02|4380.42|4380.64|4380.04|4381.02|4380.42|4380.64|4380.04|38
1646091730000|2022-02-28 23:42:10|4380.39|4379.79|4380.39|4379.79|4380.39|4379.79|4380.27|4379.67|5
1646091740000|2022-02-28 23:42:20|4380.52|4379.92|4380.27|4379.67|4380.52|4379.92|4380.27|4379.67|4
1646091750000|2022-02-28 23:42:30|4380.39|4379.79|4380.77|4380.17|4380.77|4380.17|4380.39|4379.79|12
1646091760000|2022-02-28 23:42:40|4380.52|4379.92|4380.27|4379.67|4380.52|4379.92|4380.27|4379.67|17
1646091770000|2022-02-28 23:42:50|4380.02|4379.42|4380.02|4379.42|4380.02|4379.42|4380.02|4379.42|12
1646091780000|2022-02-28 23:43:00|4379.89|4379.29|4380.27|4379.67|4380.27|4379.67|4379.89|4379.29|25
1646091790000|2022-02-28 23:43:10|4380.39|4379.79|4380.27|4379.67|4380.39|4379.79|4380.27|4379.67|11
1646091810000|2022-02-28 23:43:30|4380.02|4379.42|4380.02|4379.42|4380.14|4379.54|4380.02|4379.42|4
1646091820000|2022-02-28 23:43:40|4379.77|4379.17|4379.77|4379.17|4379.77|4379.17|4379.77|4379.17|6
1646091830000|2022-02-28 23:43:50|4379.64|4379.04|4380.27|4379.67|4380.27|4379.67|4379.64|4379.04|17
1646091840000|2022-02-28 23:44:00|4380.52|4379.92|4380.27|4379.67|4380.52|4379.92|4380.14|4379.54|7
1646091850000|2022-02-28 23:44:10|4380.02|4379.42|4380.39|4379.79|4380.52|4379.92|4380.02|4379.42|18
1646091860000|2022-02-28 23:44:20|4380.52|4379.92|4380.39|4379.79|4380.52|4379.92|4380.39|4379.79|4
1646091870000|2022-02-28 23:44:30|4380.27|4379.67|4380.27|4379.67|4380.27|4379.67|4380.27|4379.67|1
1646091880000|2022-02-28 23:44:40|4380.39|4379.79|4380.39|4379.79|4380.39|4379.79|4380.39|4379.79|7
1646091890000|2022-02-28 23:44:50|4380.52|4379.92|4380.02|4379.42|4380.52|4379.92|4380.02|4379.42|11
1646091900000|2022-02-28 23:45:00|4379.89|4379.29|4379.89|4379.29|4380.02|4379.42|4379.89|4379.29|5
1646091910000|2022-02-28 23:45:10|4379.52|4378.92|4379.52|4378.92|4379.64|4379.04|4379.52|4378.92|58
1646091920000|2022-02-28 23:45:20|4379.77|4379.17|4379.52|4378.92|4380.02|4379.42|4379.52|4378.92|57
1646091930000|2022-02-28 23:45:30|4379.39|4378.79|4379.14|4378.54|4379.39|4378.79|4379.14|4378.54|25
1646091940000|2022-02-28 23:45:40|4379.02|4378.42|4379.64|4379.04|4379.64|4379.04|4378.89|4378.29|113
1646091950000|2022-02-28 23:45:50|4379.52|4378.92|4379.27|4378.67|4379.52|4378.92|4379.14|4378.54|11
1646091960000|2022-02-28 23:46:00|4379.14|4378.54|4379.39|4378.79|4379.64|4379.04|4379.02|4378.42|29
1646091970000|2022-02-28 23:46:10|4379.52|4378.92|4379.64|4379.04|4379.64|4379.04|4379.52|4378.92|7
1646091980000|2022-02-28 23:46:20|4379.52|4378.92|4379.64|4379.04|4379.64|4379.04|4379.52|4378.92|0
1646091990000|2022-02-28 23:46:30|4379.89|4379.29|4380.27|4379.67|4380.27|4379.67|4379.89|4379.29|14
1646092000000|2022-02-28 23:46:40|4380.52|4379.92|4380.77|4380.17|4380.89|4380.29|4380.52|4379.92|28
1646092010000|2022-02-28 23:46:50|4381.02|4380.42|4380.77|4380.17|4381.02|4380.42|4380.77|4380.17|17
1646092020000|2022-02-28 23:47:00|4380.02|4379.42|4380.02|4379.42|4380.14|4379.54|4380.02|4379.42|46
1646092030000|2022-02-28 23:47:10|4380.14|4379.54|4380.02|4379.42|4380.27|4379.67|4380.02|4379.42|5
1646092040000|2022-02-28 23:47:20|4380.27|4379.67|4380.39|4379.79|4380.52|4379.92|4380.27|4379.67|8
1646092050000|2022-02-28 23:47:30|4380.52|4379.92|4380.52|4379.92|4380.64|4380.04|4380.52|4379.92|5
1646092060000|2022-02-28 23:47:40|4380.27|4379.67|4379.77|4379.17|4380.27|4379.67|4379.77|4379.17|17
1646092070000|2022-02-28 23:47:50|4380.02|4379.42|4379.77|4379.17|4380.02|4379.42|4379.77|4379.17|14
1646092080000|2022-02-28 23:48:00|4379.89|4379.29|4380.27|4379.67|4380.27|4379.67|4379.77|4379.17|14
1646092090000|2022-02-28 23:48:10|4380.52|4379.92|4380.52|4379.92|4380.77|4380.17|4380.52|4379.92|12
1646092100000|2022-02-28 23:48:20|4380.64|4380.04|4380.77|4380.17|4380.77|4380.17|4380.64|4380.04|4
1646092110000|2022-02-28 23:48:30|4380.64|4380.04|4381.27|4380.67|4381.39|4380.79|4380.64|4380.04|47
1646092120000|2022-02-28 23:48:40|4381.02|4380.42|4380.52|4379.92|4381.14|4380.54|4380.52|4379.92|48
1646092130000|2022-02-28 23:48:50|4380.39|4379.79|4380.39|4379.79|4380.39|4379.79|4380.27|4379.67|9
1646092140000|2022-02-28 23:49:00|4380.27|4379.67|4380.02|4379.42|4380.52|4379.92|4380.02|4379.42|20
1646092150000|2022-02-28 23:49:10|4380.27|4379.67|4380.52|4379.92|4380.77|4380.17|4380.27|4379.67|11
1646092160000|2022-02-28 23:49:20|4380.77|4380.17|4380.52|4379.92|4380.77|4380.17|4380.52|4379.92|7
1646092170000|2022-02-28 23:49:30|4380.64|4380.04|4380.89|4380.29|4381.02|4380.42|4380.64|4380.04|8
1646092180000|2022-02-28 23:49:40|4380.77|4380.17|4380.52|4379.92|4380.77|4380.17|4380.52|4379.92|6
1646092190000|2022-02-28 23:49:50|4380.27|4379.67|4380.39|4379.79|4380.39|4379.79|4380.27|4379.67|7
1646092200000|2022-02-28 23:50:00|4380.77|4380.17|4380.77|4380.17|4380.89|4380.29|4380.77|4380.17|3
1646092210000|2022-02-28 23:50:10|4380.89|4380.29|4380.89|4380.29|4380.89|4380.29|4380.77|4380.17|4
1646092220000|2022-02-28 23:50:20|4380.77|4380.17|4380.77|4380.17|4380.77|4380.17|4380.77|4380.17|1
1646092230000|2022-02-28 23:50:30|4380.89|4380.29|4381.02|4380.42|4381.02|4380.42|4380.77|4380.17|28
1646092240000|2022-02-28 23:50:40|4381.27|4380.67|4381.27|4380.67|4381.27|4380.67|4381.27|4380.67|11
1646092250000|2022-02-28 23:50:50|4381.02|4380.42|4381.02|4380.42|4381.39|4380.79|4381.02|4380.42|30
1646092260000|2022-02-28 23:51:00|4381.14|4380.54|4381.14|4380.54|4381.27|4380.67|4381.02|4380.42|12
1646092270000|2022-02-28 23:51:10|4381.02|4380.42|4381.27|4380.67|4381.27|4380.67|4381.02|4380.42|25
1646092280000|2022-02-28 23:51:20|4381.02|4380.42|4381.39|4380.79|4381.52|4380.92|4381.02|4380.42|18
1646092290000|2022-02-28 23:51:30|4381.27|4380.67|4381.27|4380.67|4381.52|4380.92|4381.27|4380.67|6
1646092300000|2022-02-28 23:51:40|4381.39|4380.79|4381.52|4380.92|4381.52|4380.92|4381.27|4380.67|13
1646092310000|2022-02-28 23:51:50|4381.64|4381.04|4381.39|4380.79|4381.64|4381.04|4381.14|4380.54|45
1646092320000|2022-02-28 23:52:00|4381.27|4380.67|4381.52|4380.92|4381.77|4381.17|4381.27|4380.67|84
1646092330000|2022-02-28 23:52:10|4381.64|4381.04|4381.27|4380.67|4381.64|4381.04|4381.27|4380.67|24
1646092340000|2022-02-28 23:52:20|4381.39|4380.79|4381.64|4381.04|4381.64|4381.04|4381.27|4380.67|80
1646092350000|2022-02-28 23:52:30|4381.27|4380.67|4381.52|4380.92|4381.52|4380.92|4381.27|4380.67|10
1646092360000|2022-02-28 23:52:40|||||||||22
1646092370000|2022-02-28 23:52:50|4381.64|4381.04|4381.52|4380.92|4381.77|4381.17|4381.39|4380.79|21
1646092380000|2022-02-28 23:53:00|4381.64|4381.04|4381.89|4381.29|4382.02|4381.42|4381.64|4381.04|24
1646092390000|2022-02-28 23:53:10|4382.02|4381.42|4382.02|4381.42|4382.02|4381.42|4381.77|4381.17|28
1646092400000|2022-02-28 23:53:20|4383.02|4382.42|4383.02|4382.42|4383.02|4382.42|4383.02|4382.42|125
1646092410000|2022-02-28 23:53:30|4382.77|4382.17|4382.77|4382.17|4383.02|4382.42|4382.64|4382.04|29
1646092420000|2022-02-28 23:53:40|4382.89|4382.29|4385.77|4385.17|4385.77|4385.17|4382.89|4382.29|379
1646092430000|2022-02-28 23:53:50|4385.52|4384.92|4386.02|4385.42|4386.02|4385.42|4385.14|4384.54|56
1646092440000|2022-02-28 23:54:00|4385.77|4385.17|4385.39|4384.79|4385.77|4385.17|4385.02|4384.42|43
1646092450000|2022-02-28 23:54:10|4385.27|4384.67|4385.52|4384.92|4385.77|4385.17|4385.27|4384.67|22
1646092460000|2022-02-28 23:54:20|4385.64|4385.04|4385.27|4384.67|4385.77|4385.17|4385.27|4384.67|20
1646092470000|2022-02-28 23:54:30|4385.02|4384.42|4385.27|4384.67|4385.39|4384.79|4385.02|4384.42|17
1646092480000|2022-02-28 23:54:40|4385.39|4384.79|4385.27|4384.67|4385.52|4384.92|4384.77|4384.17|48
1646092490000|2022-02-28 23:54:50|4384.89|4384.29|4384.77|4384.17|4385.02|4384.42|4384.52|4383.92|31
1646092500000|2022-02-28 23:55:00|4384.89|4384.29|4384.64|4384.04|4384.89|4384.29|4384.64|4384.04|8
1646092510000|2022-02-28 23:55:10|4384.77|4384.17|4385.02|4384.42|4385.02|4384.42|4384.77|4384.17|8
1646092520000|2022-02-28 23:55:20|4384.89|4384.29|4384.27|4383.67|4384.89|4384.29|4384.27|4383.67|43
1646092530000|2022-02-28 23:55:30|4384.14|4383.54|4384.02|4383.42|4384.14|4383.54|4384.02|4383.42|13
1646092540000|2022-02-28 23:55:40|4383.77|4383.17|4384.02|4383.42|4384.27|4383.67|4383.77|4383.17|26
1646092550000|2022-02-28 23:55:50|4384.14|4383.54|4384.39|4383.79|4384.52|4383.92|4384.02|4383.42|28
1646092560000|2022-02-28 23:56:00|||||||||1
1646092570000|2022-02-28 23:56:10|4384.27|4383.67|4384.39|4383.79|4384.39|4383.79|4384.27|4383.67|11
1646092580000|2022-02-28 23:56:20|4384.27|4383.67|4384.27|4383.67|4384.27|4383.67|4383.89|4383.29|20
1646092590000|2022-02-28 23:56:30|4384.39|4383.79|4384.02|4383.42|4384.39|4383.79|4384.02|4383.42|6
1646092600000|2022-02-28 23:56:40|4383.89|4383.29|4384.02|4383.42|4384.02|4383.42|4383.64|4383.04|15
1646092610000|2022-02-28 23:56:50|4384.27|4383.67|4384.02|4383.42|4384.39|4383.79|4384.02|4383.42|176
1646092620000|2022-02-28 23:57:00|||||||||15
1646092630000|2022-02-28 23:57:10|4384.14|4383.54|4384.02|4383.42|4384.14|4383.54|4384.02|4383.42|13
1646092640000|2022-02-28 23:57:20|4383.89|4383.29|4383.77|4383.17|4384.02|4383.42|4383.77|4383.17|7
1646092650000|2022-02-28 23:57:30|4384.39|4383.79|4384.39|4383.79|4385.52|4384.92|4384.39|4383.79|149
1646092660000|2022-02-28 23:57:40|4384.52|4383.92|4384.52|4383.92|4384.77|4384.17|4384.02|4383.42|54
1646092670000|2022-02-28 23:57:50|4384.77|4384.17|4384.77|4384.17|4384.89|4384.29|4384.52|4383.92|8
1646092680000|2022-02-28 23:58:00|4384.52|4383.92|4384.14|4383.54|4384.52|4383.92|4384.02|4383.42|69
1646092690000|2022-02-28 23:58:10|4384.52|4383.92|4384.27|4383.67|4384.52|4383.92|4384.27|4383.67|6
1646092700000|2022-02-28 23:58:20|4384.77|4384.17|4384.52|4383.92|4384.77|4384.17|4384.52|4383.92|20
1646092710000|2022-02-28 23:58:30|4384.27|4383.67|4384.52|4383.92|4384.52|4383.92|4384.02|4383.42|49
1646092720000|2022-02-28 23:58:40|4384.77|4384.17|4385.02|4384.42|4385.14|4384.54|4384.77|4384.17|17
1646092730000|2022-02-28 23:58:50|4384.89|4384.29|4385.14|4384.54|4385.52|4384.92|4384.89|4384.29|77
1646092740000|2022-02-28 23:59:00|4385.02|4384.42|4385.02|4384.42|4385.02|4384.42|4384.89|4384.29|30
1646092750000|2022-02-28 23:59:10|4381.77|4381.17|4383.02|4382.42|4383.14|4382.54|4381.77|4381.17|407
1646092760000|2022-02-28 23:59:20|4382.89|4382.29|4382.27|4381.67|4383.02|4382.42|4382.27|4381.67|79
1646092770000|2022-02-28 23:59:30|4382.39|4381.79|4382.02|4381.42|4382.39|4381.79|4382.02|4381.42|35
1646092780000|2022-02-28 23:59:40|||||||||16
1646092790000|2022-02-28 23:59:50|4381.89|4381.29|4381.52|4380.92|4382.02|4381.42|4381.27|4380.67|52
1646092800000|2022-03-01 00:00:00|4381.77|4381.17|4384.64|4384.04|4384.64|4384.04|4381.77|4381.17|111
1646092810000|2022-03-01 00:00:10|4384.77|4384.17|4383.64|4383.04|4384.77|4384.17|4383.64|4383.04|205
1646092820000|2022-03-01 00:00:20|4383.52|4382.92|4383.14|4382.54|4383.52|4382.92|4383.02|4382.42|21
1646092830000|2022-03-01 00:00:30|4383.27|4382.67|4384.02|4383.42|4384.02|4383.42|4383.14|4382.54|30
1646092840000|2022-03-01 00:00:40|4383.77|4383.17|4383.89|4383.29|4384.02|4383.42|4383.77|4383.17|43
1646092850000|2022-03-01 00:00:50|4383.77|4383.17|4383.77|4383.17|4383.77|4383.17|4383.77|4383.17|46
1646092860000|2022-03-01 00:01:00|4383.89|4383.29|4384.52|4383.92|4384.52|4383.92|4383.77|4383.17|128
1646092870000|2022-03-01 00:01:10|4384.27|4383.67|4382.77|4382.17|4384.27|4383.67|4382.52|4381.92|63
1646092880000|2022-03-01 00:01:20|4382.89|4382.29|4382.14|4381.54|4382.89|4382.29|4382.02|4381.42|65
1646092890000|2022-03-01 00:01:30|4382.02|4381.42|4382.02|4381.42|4382.02|4381.42|4381.64|4381.04|79
1646092900000|2022-03-01 00:01:40|4382.14|4381.54|4382.27|4381.67|4382.27|4381.67|4382.14|4381.54|12
1646092910000|2022-03-01 00:01:50|4382.52|4381.92|4382.77|4382.17|4382.89|4382.29|4382.52|4381.92|11
1646092920000|2022-03-01 00:02:00|4382.89|4382.29|4383.27|4382.67|4383.52|4382.92|4382.89|4382.29|18
1646092930000|2022-03-01 00:02:10|4383.14|4382.54|4383.14|4382.54|4383.39|4382.79|4383.02|4382.42|5
1646092940000|2022-03-01 00:02:20|4383.27|4382.67|4383.02|4382.42|4383.39|4382.79|4383.02|4382.42|10
1646092950000|2022-03-01 00:02:30|4383.27|4382.67|4383.39|4382.79|4383.39|4382.79|4383.27|4382.67|8
1646092960000|2022-03-01 00:02:40|4383.27|4382.67|4383.52|4382.92|4383.52|4382.92|4383.27|4382.67|15
1646092970000|2022-03-01 00:02:50|||||||||44
1646092980000|2022-03-01 00:03:00|4383.77|4383.17|4383.77|4383.17|4383.77|4383.17|4383.52|4382.92|44
1646092990000|2022-03-01 00:03:10|||||||||14
1646093000000|2022-03-01 00:03:20|4383.64|4383.04|4383.77|4383.17|4383.77|4383.17|4383.64|4383.04|7
1646093010000|2022-03-01 00:03:30|4384.02|4383.42|4383.02|4382.42|4384.02|4383.42|4383.02|4382.42|106
1646093020000|2022-03-01 00:03:40|4382.89|4382.29|4382.39|4381.79|4382.89|4382.29|4382.27|4381.67|27
1646093030000|2022-03-01 00:03:50|4382.52|4381.92|4382.77|4382.17|4383.02|4382.42|4382.52|4381.92|14
1646093040000|2022-03-01 00:04:00|4382.64|4382.04|4382.52|4381.92|4382.77|4382.17|4382.27|4381.67|26
1646093050000|2022-03-01 00:04:10|4382.39|4381.79|4382.27|4381.67|4382.52|4381.92|4382.27|4381.67|13
1646093060000|2022-03-01 00:04:20|4382.14|4381.54|4381.89|4381.29|4382.39|4381.79|4381.89|4381.29|21
1646093070000|2022-03-01 00:04:30|4381.77|4381.17|4381.77|4381.17|4381.77|4381.17|4381.77|4381.17|56
1646093080000|2022-03-01 00:04:40|4382.02|4381.42|4381.77|4381.17|4382.02|4381.42|4381.64|4381.04|45
1646093090000|2022-03-01 00:04:50|4381.89|4381.29|4381.77|4381.17|4381.89|4381.29|4381.77|4381.17|27
1646093100000|2022-03-01 00:05:00|4381.64|4381.04|4381.27|4380.67|4381.64|4381.04|4381.27|4380.67|34
1646093110000|2022-03-01 00:05:10|4381.02|4380.42|4380.77|4380.17|4381.02|4380.42|4380.52|4379.92|69
1646093120000|2022-03-01 00:05:20|4380.64|4380.04|4380.39|4379.79|4380.77|4380.17|4380.27|4379.67|91
1646093130000|2022-03-01 00:05:30|4380.27|4379.67|4380.27|4379.67|4380.39|4379.79|4380.27|4379.67|31
1646093140000|2022-03-01 00:05:40|4380.14|4379.54|4379.14|4378.54|4380.14|4379.54|4379.02|4378.42|145
1646093150000|2022-03-01 00:05:50|4379.27|4378.67|4379.02|4378.42|4379.27|4378.67|4379.02|4378.42|79
1646093160000|2022-03-01 00:06:00|4378.89|4378.29|4378.89|4378.29|4379.02|4378.42|4378.77|4378.17|33
1646093170000|2022-03-01 00:06:10|4379.02|4378.42|4378.77|4378.17|4379.02|4378.42|4378.52|4377.92|71
1646093180000|2022-03-01 00:06:20|4378.64|4378.04|4378.77|4378.17|4378.89|4378.29|4378.52|4377.92|48
1646093190000|2022-03-01 00:06:30|4379.02|4378.42|4380.27|4379.67|4380.52|4379.92|4379.02|4378.42|144
1646093200000|2022-03-01 00:06:40|4380.52|4379.92|4378.14|4377.54|4380.52|4379.92|4378.02|4377.42|242
1646093210000|2022-03-01 00:06:50|4378.39|4377.79|4377.52|4376.92|4378.39|4377.79|4377.52|4376.92|106
1646093220000|2022-03-01 00:07:00|4377.64|4377.04|4378.27|4377.67|4378.27|4377.67|4377.64|4377.04|41
1646093230000|2022-03-01 00:07:10|4378.52|4377.92|4378.02|4377.42|4378.52|4377.92|4378.02|4377.42|15
1646093240000|2022-03-01 00:07:20|4378.27|4377.67|4378.27|4377.67|4378.52|4377.92|4378.14|4377.54|30
1646093250000|2022-03-01 00:07:30|4378.39|4377.79|4378.39|4377.79|4378.52|4377.92|4378.14|4377.54|12
1646093260000|2022-03-01 00:07:40|4378.27|4377.67|4378.02|4377.42|4378.52|4377.92|4377.89|4377.29|28
1646093270000|2022-03-01 00:07:50|4378.14|4377.54|4377.14|4376.54|4378.14|4377.54|4377.14|4376.54|73
1646093280000|2022-03-01 00:08:00|4377.27|4376.67|4377.02|4376.42|4377.39|4376.79|4376.77|4376.17|77
1646093290000|2022-03-01 00:08:10|4377.14|4376.54|4377.02|4376.42|4377.39|4376.79|4377.02|4376.42|28
1646093300000|2022-03-01 00:08:20|4377.14|4376.54|4376.64|4376.04|4377.14|4376.54|4376.52|4375.92|240
1646093310000|2022-03-01 00:08:30|4376.52|4375.92|4378.14|4377.54|4378.14|4377.54|4376.52|4375.92|69
1646093320000|2022-03-01 00:08:40|4378.27|4377.67|4378.27|4377.67|4378.27|4377.67|4378.02|4377.42|43
1646093330000|2022-03-01 00:08:50|4378.14|4377.54|4378.27|4377.67|4378.39|4377.79|4378.14|4377.54|23
1646093340000|2022-03-01 00:09:00|4378.52|4377.92|4377.77|4377.17|4378.52|4377.92|4377.77|4377.17|31
1646093350000|2022-03-01 00:09:10|4378.02|4377.42|4377.77|4377.17|4378.02|4377.42|4377.77|4377.17|14
1646093360000|2022-03-01 00:09:20|4377.64|4377.04|4377.02|4376.42|4377.64|4377.04|4377.02|4376.42|34
1646093370000|2022-03-01 00:09:30|4376.89|4376.29|4377.02|4376.42|4377.39|4376.79|4376.89|4376.29|43
1646093380000|2022-03-01 00:09:40|4376.89|4376.29|4377.02|4376.42|4377.02|4376.42|4376.39|4375.79|21
1646093390000|2022-03-01 00:09:50|4376.77|4376.17|4376.64|4376.04|4376.77|4376.17|4376.27|4375.67|63
1646093400000|2022-03-01 00:10:00|4376.52|4375.92|4377.14|4376.54|4377.14|4376.54|4376.52|4375.92|15
1646093410000|2022-03-01 00:10:10|4377.02|4376.42|4376.77|4376.17|4377.27|4376.67|4376.77|4376.17|34
1646093420000|2022-03-01 00:10:20|4376.52|4375.92|4376.77|4376.17|4376.89|4376.29|4376.52|4375.92|10
1646093430000|2022-03-01 00:10:30|4376.89|4376.29|4377.02|4376.42|4377.27|4376.67|4376.77|4376.17|25
1646093440000|2022-03-01 00:10:40|4377.14|4376.54|4377.14|4376.54|4377.14|4376.54|4377.02|4376.42|5
1646093450000|2022-03-01 00:10:50|4377.27|4376.67|4377.02|4376.42|4377.27|4376.67|4377.02|4376.42|25
1646093460000|2022-03-01 00:11:00|4376.89|4376.29|4377.14|4376.54|4377.14|4376.54|4376.89|4376.29|47
1646093470000|2022-03-01 00:11:10|4377.02|4376.42|4377.02|4376.42|4377.27|4376.67|4377.02|4376.42|17
1646093480000|2022-03-01 00:11:20|4377.27|4376.67|4378.14|4377.54|4378.14|4377.54|4377.27|4376.67|104
1646093490000|2022-03-01 00:11:30|4378.27|4377.67|4378.27|4377.67|4378.52|4377.92|4378.02|4377.42|124
1646093500000|2022-03-01 00:11:40|4378.14|4377.54|4378.27|4377.67|4378.52|4377.92|4378.14|4377.54|21
1646093510000|2022-03-01 00:11:50|4378.14|4377.54|4378.02|4377.42|4378.27|4377.67|4378.02|4377.42|9
1646093520000|2022-03-01 00:12:00|4378.14|4377.54|4378.77|4378.17|4378.77|4378.17|4378.02|4377.42|33
1646093530000|2022-03-01 00:12:10|4378.64|4378.04|4378.52|4377.92|4378.64|4378.04|4378.52|4377.92|6
1646093540000|2022-03-01 00:12:20|4378.39|4377.79|4378.64|4378.04|4378.89|4378.29|4378.39|4377.79|24
1646093550000|2022-03-01 00:12:30|4378.52|4377.92|4379.27|4378.67|4379.27|4378.67|4378.52|4377.92|92
1646093560000|2022-03-01 00:12:40|4379.14|4378.54|4377.52|4376.92|4379.14|4378.54|4377.27|4376.67|125
1646093570000|2022-03-01 00:12:50|||||||||6
1646093580000|2022-03-01 00:13:00|4377.27|4376.67|4377.27|4376.67|4377.52|4376.92|4377.27|4376.67|36
1646093590000|2022-03-01 00:13:10|4377.02|4376.42|4377.02|4376.42|4377.14|4376.54|4377.02|4376.42|37
1646093600000|2022-03-01 00:13:20|4377.39|4376.79|4378.02|4377.42|4378.02|4377.42|4377.27|4376.67|35
1646093610000|2022-03-01 00:13:30|4377.89|4377.29|4377.89|4377.29|4378.14|4377.54|4377.64|4377.04|26
1646093620000|2022-03-01 00:13:40|4377.77|4377.17|4378.14|4377.54|4378.14|4377.54|4377.77|4377.17|8
1646093630000|2022-03-01 00:13:50|4378.27|4377.67|4378.64|4378.04|4378.64|4378.04|4378.27|4377.67|13
1646093640000|2022-03-01 00:14:00|4378.77|4378.17|4378.77|4378.17|4379.02|4378.42|4378.64|4378.04|34
1646093650000|2022-03-01 00:14:10|4378.64|4378.04|4378.64|4378.04|4378.89|4378.29|4378.52|4377.92|10
1646093660000|2022-03-01 00:14:20|4378.77|4378.17|4378.89|4378.29|4378.89|4378.29|4378.77|4378.17|4
1646093670000|2022-03-01 00:14:30|4379.02|4378.42|4379.39|4378.79|4379.52|4378.92|4379.02|4378.42|25
1646093680000|2022-03-01 00:14:40|4379.64|4379.04|4379.52|4378.92|4379.64|4379.04|4379.27|4378.67|43
1646093690000|2022-03-01 00:14:50|4380.02|4379.42|4379.52|4378.92|4380.02|4379.42|4379.52|4378.92|55
1646093700000|2022-03-01 00:15:00|4379.77|4379.17|4379.77|4379.17|4379.77|4379.17|4379.52|4378.92|31
1646093710000|2022-03-01 00:15:10|4379.64|4379.04|4381.02|4380.42|4381.02|4380.42|4379.64|4379.04|97
1646093720000|2022-03-01 00:15:20|4381.27|4380.67|4382.89|4382.29|4383.02|4382.42|4381.14|4380.54|175
1646093730000|2022-03-01 00:15:30|4383.02|4382.42|4382.52|4381.92|4383.02|4382.42|4382.52|4381.92|60
1646093740000|2022-03-01 00:15:40|4382.27|4381.67|4382.02|4381.42|4382.52|4381.92|4381.77|4381.17|48
1646093750000|2022-03-01 00:15:50|4381.52|4380.92|4382.39|4381.79|4382.77|4382.17|4381.27|4380.67|60
1646093760000|2022-03-01 00:16:00|4382.27|4381.67|4383.02|4382.42|4383.02|4382.42|4382.27|4381.67|26
1646093770000|2022-03-01 00:16:10|4382.77|4382.17|4381.89|4381.29|4382.77|4382.17|4381.39|4380.79|63
1646093780000|2022-03-01 00:16:20|4381.77|4381.17|4383.02|4382.42|4383.02|4382.42|4381.52|4380.92|86
1646093790000|2022-03-01 00:16:30|4382.77|4382.17|4382.52|4381.92|4382.77|4382.17|4382.52|4381.92|17
1646093800000|2022-03-01 00:16:40|4381.64|4381.04|4381.02|4380.42|4381.64|4381.04|4380.89|4380.29|84
1646093810000|2022-03-01 00:16:50|4381.14|4380.54|4381.39|4380.79|4381.52|4380.92|4381.14|4380.54|18
1646093820000|2022-03-01 00:17:00|4381.52|4380.92|4380.77|4380.17|4381.52|4380.92|4380.64|4380.04|35
1646093830000|2022-03-01 00:17:10|4380.52|4379.92|4381.14|4380.54|4381.27|4380.67|4380.39|4379.79|25
1646093840000|2022-03-01 00:17:20|4381.39|4380.79|4381.27|4380.67|4381.52|4380.92|4381.27|4380.67|11
1646093850000|2022-03-01 00:17:30|4381.39|4380.79|4381.89|4381.29|4382.27|4381.67|4381.39|4380.79|34
1646093860000|2022-03-01 00:17:40|4381.77|4381.17|4381.77|4381.17|4382.02|4381.42|4381.77|4381.17|21
1646093870000|2022-03-01 00:17:50|4381.64|4381.04|4382.52|4381.92|4382.77|4382.17|4381.64|4381.04|23
1646093880000|2022-03-01 00:18:00|4382.39|4381.79|4382.52|4381.92|4382.64|4382.04|4382.27|4381.67|20
1646093890000|2022-03-01 00:18:10|4382.27|4381.67|4382.27|4381.67|4382.52|4381.92|4382.27|4381.67|7
1646093900000|2022-03-01 00:18:20|4382.02|4381.42|4382.27|4381.67|4382.52|4381.92|4382.02|4381.42|18
1646093910000|2022-03-01 00:18:30|4382.52|4381.92|4382.52|4381.92|4382.52|4381.92|4382.27|4381.67|16
1646093920000|2022-03-01 00:18:40|4382.39|4381.79|4382.14|4381.54|4382.52|4381.92|4382.14|4381.54|11
1646093930000|2022-03-01 00:18:50|4382.02|4381.42|4382.14|4381.54|4382.27|4381.67|4382.02|4381.42|9
1646093940000|2022-03-01 00:19:00|4382.27|4381.67|4381.64|4381.04|4382.27|4381.67|4381.64|4381.04|19
1646093950000|2022-03-01 00:19:10|4381.39|4380.79|4381.27|4380.67|4381.64|4381.04|4381.27|4380.67|11
1646093960000|2022-03-01 00:19:20|4381.39|4380.79|4380.39|4379.79|4381.39|4380.79|4380.27|4379.67|34
1646093970000|2022-03-01 00:19:30|4380.27|4379.67|4381.02|4380.42|4381.02|4380.42|4380.27|4379.67|60
1646093980000|2022-03-01 00:19:40|4380.77|4380.17|4381.14|4380.54|4381.27|4380.67|4380.77|4380.17|17
1646093990000|2022-03-01 00:19:50|4381.27|4380.67|4381.52|4380.92|4381.52|4380.92|4381.27|4380.67|8
1646094000000|2022-03-01 00:20:00|4381.27|4380.67|4381.64|4381.04|4381.64|4381.04|4381.27|4380.67|26
1646094010000|2022-03-01 00:20:10|4381.52|4380.92|4381.27|4380.67|4381.52|4380.92|4381.14|4380.54|6
1646094020000|2022-03-01 00:20:20|4381.39|4380.79|4381.52|4380.92|4381.52|4380.92|4381.39|4380.79|7
1646094030000|2022-03-01 00:20:30|4381.64|4381.04|4381.52|4380.92|4381.89|4381.29|4381.52|4380.92|17
1646094040000|2022-03-01 00:20:40|4381.39|4380.79|4381.02|4380.42|4381.39|4380.79|4381.02|4380.42|8
1646094050000|2022-03-01 00:20:50|4380.39|4379.79|4380.52|4379.92|4380.52|4379.92|4380.14|4379.54|44
1646094060000|2022-03-01 00:21:00|4380.77|4380.17|4380.64|4380.04|4381.02|4380.42|4380.52|4379.92|18
1646094070000|2022-03-01 00:21:10|4380.89|4380.29|4381.52|4380.92|4381.52|4380.92|4380.89|4380.29|32
1646094080000|2022-03-01 00:21:20|4381.27|4380.67|4380.52|4379.92|4381.27|4380.67|4380.14|4379.54|30
1646094090000|2022-03-01 00:21:30|4380.39|4379.79|4379.77|4379.17|4380.39|4379.79|4379.64|4379.04|53
1646094100000|2022-03-01 00:21:40|4380.02|4379.42|4380.52|4379.92|4380.52|4379.92|4380.02|4379.42|16
1646094110000|2022-03-01 00:21:50|4380.39|4379.79|4380.77|4380.17|4380.77|4380.17|4380.27|4379.67|16
1646094120000|2022-03-01 00:22:00|4381.14|4380.54|4381.14|4380.54|4381.39|4380.79|4381.02|4380.42|18
1646094130000|2022-03-01 00:22:10|4381.27|4380.67|4381.14|4380.54|4381.27|4380.67|4381.14|4380.54|0
1646094140000|2022-03-01 00:22:20|4381.27|4380.67|4380.89|4380.29|4381.39|4380.79|4380.89|4380.29|32
1646094150000|2022-03-01 00:22:30|4381.02|4380.42|4381.02|4380.42|4381.02|4380.42|4381.02|4380.42|4
1646094160000|2022-03-01 00:22:40|4381.27|4380.67|4381.14|4380.54|4381.52|4380.92|4381.02|4380.42|43
1646094170000|2022-03-01 00:22:50|4381.02|4380.42|4380.89|4380.29|4381.02|4380.42|4380.77|4380.17|1
1646094180000|2022-03-01 00:23:00|4380.77|4380.17|4379.77|4379.17|4380.77|4380.17|4379.77|4379.17|33
1646094190000|2022-03-01 00:23:10|4379.89|4379.29|4378.77|4378.17|4379.89|4379.29|4378.77|4378.17|53
1646094200000|2022-03-01 00:23:20|4378.52|4377.92|4378.14|4377.54|4378.52|4377.92|4378.02|4377.42|66
1646094210000|2022-03-01 00:23:30|4378.64|4378.04|4378.89|4378.29|4378.89|4378.29|4378.02|4377.42|65
1646094220000|2022-03-01 00:23:40|4379.02|4378.42|4378.89|4378.29|4379.02|4378.42|4378.77|4378.17|12
1646094230000|2022-03-01 00:23:50|4379.27|4378.67|4379.27|4378.67|4379.27|4378.67|4379.02|4378.42|9
1646094240000|2022-03-01 00:24:00|4379.39|4378.79|4378.77|4378.17|4379.39|4378.79|4378.77|4378.17|13
1646094250000|2022-03-01 00:24:10|4379.02|4378.42|4379.27|4378.67|4379.52|4378.92|4379.02|4378.42|26
1646094270000|2022-03-01 00:24:30|4379.77|4379.17|4379.52|4378.92|4379.89|4379.29|4379.52|4378.92|33
1646094280000|2022-03-01 00:24:40|4379.27|4378.67|4379.27|4378.67|4379.39|4378.79|4379.14|4378.54|11
1646094290000|2022-03-01 00:24:50|4379.39|4378.79|4379.39|4378.79|4379.52|4378.92|4379.27|4378.67|8
1646094300000|2022-03-01 00:25:00|4379.27|4378.67|4378.89|4378.29|4379.27|4378.67|4378.89|4378.29|10
1646094310000|2022-03-01 00:25:10|4379.02|4378.42|4379.02|4378.42|4379.39|4378.79|4378.89|4378.29|15
1646094320000|2022-03-01 00:25:20|4378.89|4378.29|4379.02|4378.42|4379.02|4378.42|4378.89|4378.29|6
1646094330000|2022-03-01 00:25:30|4378.89|4378.29|4379.52|4378.92|4379.77|4379.17|4378.89|4378.29|17
1646094340000|2022-03-01 00:25:40|4379.77|4379.17|4379.89|4379.29|4380.02|4379.42|4379.77|4379.17|10
1646094350000|2022-03-01 00:25:50|4379.77|4379.17|4379.27|4378.67|4379.77|4379.17|4379.14|4378.54|13
1646094360000|2022-03-01 00:26:00|4378.89|4378.29|4380.77|4380.17|4380.77|4380.17|4378.89|4378.29|39
1646094370000|2022-03-01 00:26:10|4380.52|4379.92|4380.89|4380.29|4381.02|4380.42|4380.39|4379.79|29
1646094380000|2022-03-01 00:26:20|4380.77|4380.17|4380.52|4379.92|4380.77|4380.17|4380.27|4379.67|25
1646094390000|2022-03-01 00:26:30|4380.02|4379.42|4380.27|4379.67|4380.27|4379.67|4380.02|4379.42|13
1646094400000|2022-03-01 00:26:40|4380.39|4379.79|4380.52|4379.92|4380.52|4379.92|4379.89|4379.29|52
1646094410000|2022-03-01 00:26:50|4380.64|4380.04|4380.52|4379.92|4380.64|4380.04|4380.52|4379.92|15
1646094420000|2022-03-01 00:27:00|4380.89|4380.29|4380.52|4379.92|4381.14|4380.54|4380.52|4379.92|46
1646094430000|2022-03-01 00:27:10|4380.64|4380.04|4380.27|4379.67|4380.77|4380.17|4380.02|4379.42|35
1646094440000|2022-03-01 00:27:20|4380.52|4379.92|4380.27|4379.67|4380.52|4379.92|4380.14|4379.54|4
1646094450000|2022-03-01 00:27:30|4380.39|4379.79|4380.39|4379.79|4380.39|4379.79|4380.27|4379.67|3
1646094460000|2022-03-01 00:27:40|4380.27|4379.67|4380.39|4379.79|4380.39|4379.79|4380.27|4379.67|4
1646094470000|2022-03-01 00:27:50|4380.52|4379.92|4380.77|4380.17|4381.02|4380.42|4380.52|4379.92|33
1646094480000|2022-03-01 00:28:00|4380.89|4380.29|4381.14|4380.54|4381.14|4380.54|4380.64|4380.04|41
1646094490000|2022-03-01 00:28:10|4381.02|4380.42|4381.02|4380.42|4381.14|4380.54|4381.02|4380.42|3
1646094500000|2022-03-01 00:28:20|4381.14|4380.54|4380.64|4380.04|4381.14|4380.54|4380.27|4379.67|24
1646094510000|2022-03-01 00:28:30|4380.52|4379.92|4379.77|4379.17|4380.52|4379.92|4379.77|4379.17|14
1646094520000|2022-03-01 00:28:40|4379.89|4379.29|4380.27|4379.67|4380.27|4379.67|4379.89|4379.29|3
1646094530000|2022-03-01 00:28:50|4380.02|4379.42|4380.02|4379.42|4380.02|4379.42|4380.02|4379.42|9
1646094540000|2022-03-01 00:29:00|4380.27|4379.67|4380.52|4379.92|4380.52|4379.92|4380.27|4379.67|19
1646094550000|2022-03-01 00:29:10|4380.64|4380.04|4380.77|4380.17|4380.89|4380.29|4380.64|4380.04|4
1646094560000|2022-03-01 00:29:20|4380.89|4380.29|4380.52|4379.92|4380.89|4380.29|4380.39|4379.79|8
1646094570000|2022-03-01 00:29:30|||||||||2
1646094580000|2022-03-01 00:29:40|||||||||21
1646094590000|2022-03-01 00:29:50|4380.89|4380.29|4380.77|4380.17|4381.02|4380.42|4380.77|4380.17|24
1646094600000|2022-03-01 00:30:00|4380.89|4380.29|4381.27|4380.67|4381.39|4380.79|4380.89|4380.29|74
1646094610000|2022-03-01 00:30:10|4381.14|4380.54|4381.39|4380.79|4381.39|4380.79|4381.02|4380.42|19
1646094620000|2022-03-01 00:30:20|4381.64|4381.04|4381.27|4380.67|4381.89|4381.29|4381.27|4380.67|39
1646094630000|2022-03-01 00:30:30|4381.39|4380.79|4380.27|4379.67|4381.39|4380.79|4380.27|4379.67|67
1646094640000|2022-03-01 00:30:40|4379.77|4379.17|4378.77|4378.17|4379.77|4379.17|4378.77|4378.17|79
1646094650000|2022-03-01 00:30:50|4378.64|4378.04|4378.77|4378.17|4378.89|4378.29|4378.52|4377.92|33
1646094660000|2022-03-01 00:31:00|4378.64|4378.04|4378.52|4377.92|4378.64|4378.04|4378.39|4377.79|21
1646094670000|2022-03-01 00:31:10|4378.27|4377.67|4377.77|4377.17|4378.27|4377.67|4377.77|4377.17|47
1646094680000|2022-03-01 00:31:20|4378.14|4377.54|4378.52|4377.92|4378.52|4377.92|4378.02|4377.42|39
1646094690000|2022-03-01 00:31:30|4378.64|4378.04|4378.52|4377.92|4378.64|4378.04|4378.52|4377.92|1
1646094700000|2022-03-01 00:31:40|4378.77|4378.17|4378.52|4377.92|4378.77|4378.17|4378.52|4377.92|2
1646094720000|2022-03-01 00:32:00|4378.64|4378.04|4378.27|4377.67|4378.64|4378.04|4378.02|4377.42|48
1646094730000|2022-03-01 00:32:10|4378.52|4377.92|4378.64|4378.04|4378.77|4378.17|4378.52|4377.92|9
1646094740000|2022-03-01 00:32:20|4378.52|4377.92|4379.02|4378.42|4379.02|4378.42|4378.52|4377.92|6
1646094750000|2022-03-01 00:32:30|4378.77|4378.17|4379.27|4378.67|4379.27|4378.67|4378.77|4378.17|36
1646094760000|2022-03-01 00:32:40|4379.02|4378.42|4379.02|4378.42|4379.14|4378.54|4379.02|4378.42|6
1646094770000|2022-03-01 00:32:50|4378.89|4378.29|4378.39|4377.79|4378.89|4378.29|4378.39|4377.79|21
1646094780000|2022-03-01 00:33:00|4378.52|4377.92|4379.02|4378.42|4379.02|4378.42|4378.52|4377.92|12
1646094790000|2022-03-01 00:33:10|4379.27|4378.67|4379.52|4378.92|4379.52|4378.92|4379.27|4378.67|7
1646094800000|2022-03-01 00:33:20|4379.27|4378.67|4379.14|4378.54|4379.27|4378.67|4379.14|4378.54|3
1646094810000|2022-03-01 00:33:30|4379.27|4378.67|4379.14|4378.54|4379.39|4378.79|4379.02|4378.42|4
1646094820000|2022-03-01 00:33:40|4379.02|4378.42|4378.52|4377.92|4379.02|4378.42|4378.52|4377.92|19
1646094830000|2022-03-01 00:33:50|4378.02|4377.42|4377.89|4377.29|4378.14|4377.54|4377.89|4377.29|37
1646094840000|2022-03-01 00:34:00|4378.02|4377.42|4377.77|4377.17|4378.14|4377.54|4377.77|4377.17|15
1646094850000|2022-03-01 00:34:10|4377.89|4377.29|4377.89|4377.29|4377.89|4377.29|4377.77|4377.17|51
1646094860000|2022-03-01 00:34:20|4378.02|4377.42|4378.14|4377.54|4378.14|4377.54|4377.77|4377.17|15
1646094870000|2022-03-01 00:34:30|4378.27|4377.67|4378.27|4377.67|4378.77|4378.17|4378.27|4377.67|19
1646094880000|2022-03-01 00:34:40|4378.14|4377.54|4378.39|4377.79|4378.52|4377.92|4378.02|4377.42|4
1646094890000|2022-03-01 00:34:50|4378.52|4377.92|4378.64|4378.04|4378.77|4378.17|4378.27|4377.67|15
1646094900000|2022-03-01 00:35:00|4378.77|4378.17|4378.77|4378.17|4379.02|4378.42|4378.77|4378.17|19
1646094910000|2022-03-01 00:35:10|4378.89|4378.29|4378.77|4378.17|4379.02|4378.42|4378.77|4378.17|15
1646094920000|2022-03-01 00:35:20|4379.02|4378.42|4378.77|4378.17|4379.02|4378.42|4378.64|4378.04|28
1646094930000|2022-03-01 00:35:30|4378.64|4378.04|4378.27|4377.67|4378.64|4378.04|4378.27|4377.67|14
1646094940000|2022-03-01 00:35:40|4378.14|4377.54|4378.02|4377.42|4378.27|4377.67|4377.89|4377.29|24
1646094950000|2022-03-01 00:35:50|4378.27|4377.67|4378.27|4377.67|4378.27|4377.67|4378.14|4377.54|11
1646094960000|2022-03-01 00:36:00|4378.14|4377.54|4378.14|4377.54|4378.27|4377.67|4378.02|4377.42|7
1646094970000|2022-03-01 00:36:10|4378.02|4377.42|4378.02|4377.42|4378.14|4377.54|4378.02|4377.42|18
1646094980000|2022-03-01 00:36:20|4377.89|4377.29|4378.02|4377.42|4378.02|4377.42|4377.89|4377.29|24
1646094990000|2022-03-01 00:36:30|4377.64|4377.04|4377.77|4377.17|4377.77|4377.17|4377.64|4377.04|25
1646095000000|2022-03-01 00:36:40|4377.89|4377.29|4378.02|4377.42|4378.02|4377.42|4377.77|4377.17|7
1646095010000|2022-03-01 00:36:50|4377.89|4377.29|4377.52|4376.92|4377.89|4377.29|4377.52|4376.92|38
1646095020000|2022-03-01 00:37:00|4377.27|4376.67|4377.02|4376.42|4377.52|4376.92|4377.02|4376.42|95
1646095030000|2022-03-01 00:37:10|4377.27|4376.67|4377.52|4376.92|4377.52|4376.92|4377.27|4376.67|13
1646095040000|2022-03-01 00:37:20|4377.64|4377.04|4377.39|4376.79|4377.77|4377.17|4377.27|4376.67|24
1646095050000|2022-03-01 00:37:30|4377.52|4376.92|4377.64|4377.04|4377.77|4377.17|4377.52|4376.92|5
1646095060000|2022-03-01 00:37:40|4377.52|4376.92|4377.39|4376.79|4377.52|4376.92|4377.27|4376.67|18
1646095070000|2022-03-01 00:37:50|4377.52|4376.92|4377.77|4377.17|4377.77|4377.17|4377.39|4376.79|18
1646095080000|2022-03-01 00:38:00|4377.89|4377.29|4378.27|4377.67|4378.52|4377.92|4377.89|4377.29|109
1646095090000|2022-03-01 00:38:10|4378.02|4377.42|4377.52|4376.92|4378.02|4377.42|4377.39|4376.79|76
1646095100000|2022-03-01 00:38:20|4377.64|4377.04|4378.27|4377.67|4378.27|4377.67|4377.64|4377.04|37
1646095110000|2022-03-01 00:38:30|4378.77|4378.17|4379.27|4378.67|4379.27|4378.67|4378.77|4378.17|45
1646095120000|2022-03-01 00:38:40|4379.39|4378.79|4378.77|4378.17|4379.52|4378.92|4378.77|4378.17|91
1646095130000|2022-03-01 00:38:50|4378.64|4378.04|4378.27|4377.67|4378.64|4378.04|4378.27|4377.67|26
1646095140000|2022-03-01 00:39:00|4378.52|4377.92|4378.14|4377.54|4378.52|4377.92|4378.14|4377.54|38
1646095150000|2022-03-01 00:39:10|4378.02|4377.42|4378.52|4377.92|4378.77|4378.17|4378.02|4377.42|53
1646095160000|2022-03-01 00:39:20|4378.39|4377.79|4378.52|4377.92|4378.77|4378.17|4378.27|4377.67|23
1646095170000|2022-03-01 00:39:30|4378.39|4377.79|4377.52|4376.92|4378.39|4377.79|4377.52|4376.92|52
1646095180000|2022-03-01 00:39:40|4377.64|4377.04|4377.27|4376.67|4377.77|4377.17|4377.27|4376.67|25
1646095190000|2022-03-01 00:39:50|4376.89|4376.29|4377.52|4376.92|4377.77|4377.17|4376.77|4376.17|91
1646095200000|2022-03-01 00:40:00|4377.39|4376.79|4378.02|4377.42|4378.27|4377.67|4377.39|4376.79|19
1646095210000|2022-03-01 00:40:10|4377.89|4377.29|4377.89|4377.29|4378.02|4377.42|4377.89|4377.29|3
1646095220000|2022-03-01 00:40:20|4377.77|4377.17|4377.89|4377.29|4377.89|4377.29|4377.52|4376.92|5
1646095230000|2022-03-01 00:40:30|4377.77|4377.17|4378.02|4377.42|4378.02|4377.42|4377.77|4377.17|5
1646095240000|2022-03-01 00:40:40|4378.27|4377.67|4378.27|4377.67|4378.27|4377.67|4378.27|4377.67|10
1646095250000|2022-03-01 00:40:50|4378.39|4377.79|4378.39|4377.79|4378.39|4377.79|4378.39|4377.79|14
1646095260000|2022-03-01 00:41:00|4378.27|4377.67|4378.27|4377.67|4378.52|4377.92|4378.27|4377.67|8
1646095270000|2022-03-01 00:41:10|4378.39|4377.79|4379.02|4378.42|4379.02|4378.42|4378.39|4377.79|23
1646095280000|2022-03-01 00:41:20|4379.27|4378.67|4379.27|4378.67|4379.27|4378.67|4379.27|4378.67|21
1646095290000|2022-03-01 00:41:30|4379.52|4378.92|4379.77|4379.17|4379.77|4379.17|4379.52|4378.92|33
1646095300000|2022-03-01 00:41:40|4379.89|4379.29|4379.27|4378.67|4379.89|4379.29|4379.27|4378.67|31
1646095310000|2022-03-01 00:41:50|4379.14|4378.54|4378.77|4378.17|4379.14|4378.54|4378.77|4378.17|15
1646095320000|2022-03-01 00:42:00|4379.02|4378.42|4378.52|4377.92|4379.02|4378.42|4378.27|4377.67|42
1646095330000|2022-03-01 00:42:10|4378.64|4378.04|4378.52|4377.92|4378.64|4378.04|4378.52|4377.92|5
1646095340000|2022-03-01 00:42:20|4378.64|4378.04|4378.89|4378.29|4379.02|4378.42|4378.52|4377.92|24
1646095350000|2022-03-01 00:42:30|4379.02|4378.42|4379.02|4378.42|4379.02|4378.42|4378.89|4378.29|1
1646095360000|2022-03-01 00:42:40|4378.89|4378.29|4378.77|4378.17|4379.02|4378.42|4378.64|4378.04|3
1646095370000|2022-03-01 00:42:50|4379.02|4378.42|4378.52|4377.92|4379.27|4378.67|4378.52|4377.92|22
1646095380000|2022-03-01 00:43:00|4378.02|4377.42|4376.77|4376.17|4378.02|4377.42|4376.77|4376.17|107
1646095390000|2022-03-01 00:43:10|4376.89|4376.29|4377.52|4376.92|4377.77|4377.17|4376.77|4376.17|48
1646095400000|2022-03-01 00:43:20|4377.64|4377.04|4377.52|4376.92|4377.77|4377.17|4377.27|4376.67|4
1646095410000|2022-03-01 00:43:30|4376.52|4375.92|4376.27|4375.67|4376.77|4376.17|4376.14|4375.54|110
1646095420000|2022-03-01 00:43:40|4376.14|4375.54|4375.64|4375.04|4376.14|4375.54|4375.52|4374.92|38
1646095430000|2022-03-01 00:43:50|4375.77|4375.17|4375.52|4374.92|4375.77|4375.17|4375.52|4374.92|13
1646095440000|2022-03-01 00:44:00|4375.64|4375.04|4375.77|4375.17|4375.77|4375.17|4375.64|4375.04|58
1646095450000|2022-03-01 00:44:10|4376.02|4375.42|4376.64|4376.04|4376.77|4376.17|4376.02|4375.42|35
1646095460000|2022-03-01 00:44:20|4376.52|4375.92|4376.27|4375.67|4376.52|4375.92|4376.14|4375.54|18
1646095470000|2022-03-01 00:44:30|4376.14|4375.54|4376.27|4375.67|4376.77|4376.17|4376.02|4375.42|22
1646095480000|2022-03-01 00:44:40|4376.39|4375.79|4376.27|4375.67|4376.39|4375.79|4376.27|4375.67|18
1646095490000|2022-03-01 00:44:50|4376.02|4375.42|4376.39|4375.79|4376.52|4375.92|4376.02|4375.42|18
1646095500000|2022-03-01 00:45:00|4376.14|4375.54|4376.14|4375.54|4376.14|4375.54|4376.14|4375.54|15
1646095510000|2022-03-01 00:45:10|4376.02|4375.42|4375.77|4375.17|4376.14|4375.54|4375.77|4375.17|16
1646095520000|2022-03-01 00:45:20|4375.89|4375.29|4376.27|4375.67|4376.27|4375.67|4375.89|4375.29|6
1646095530000|2022-03-01 00:45:30|4376.14|4375.54|4375.77|4375.17|4376.27|4375.67|4375.77|4375.17|102
1646095540000|2022-03-01 00:45:40|4375.27|4374.67|4375.39|4374.79|4375.52|4374.92|4374.77|4374.17|92
1646095550000|2022-03-01 00:45:50|4375.27|4374.67|4375.39|4374.79|4375.52|4374.92|4375.27|4374.67|16
1646095560000|2022-03-01 00:46:00|4375.52|4374.92|4375.89|4375.29|4376.77|4376.17|4375.52|4374.92|37
1646095570000|2022-03-01 00:46:10|4376.02|4375.42|4375.77|4375.17|4376.14|4375.54|4375.77|4375.17|23
1646095580000|2022-03-01 00:46:20|4375.89|4375.29|4375.77|4375.17|4375.89|4375.29|4375.77|4375.17|2
1646095590000|2022-03-01 00:46:30|4375.52|4374.92|4374.14|4373.54|4375.52|4374.92|4374.14|4373.54|149
1646095600000|2022-03-01 00:46:40|4374.02|4373.42|4373.39|4372.79|4374.27|4373.67|4373.27|4372.67|130
1646095610000|2022-03-01 00:46:50|4373.52|4372.92|4373.52|4372.92|4373.77|4373.17|4373.02|4372.42|81
1646095620000|2022-03-01 00:47:00|4373.39|4372.79|4373.27|4372.67|4373.52|4372.92|4373.27|4372.67|57
1646095630000|2022-03-01 00:47:10|4373.39|4372.79|4373.27|4372.67|4373.52|4372.92|4373.27|4372.67|48
1646095640000|2022-03-01 00:47:20|4373.14|4372.54|4372.52|4371.92|4373.27|4372.67|4372.52|4371.92|91
1646095650000|2022-03-01 00:47:30|4372.02|4371.42|4371.52|4370.92|4372.02|4371.42|4371.52|4370.92|111
1646095660000|2022-03-01 00:47:40|4371.64|4371.04|4371.77|4371.17|4371.77|4371.17|4371.52|4370.92|84
1646095670000|2022-03-01 00:47:50|4371.89|4371.29|4371.02|4370.42|4371.89|4371.29|4371.02|4370.42|141
1646095680000|2022-03-01 00:48:00|4371.14|4370.54|4370.64|4370.04|4371.14|4370.54|4370.52|4369.92|112
1646095690000|2022-03-01 00:48:10|4370.77|4370.17|4370.77|4370.17|4371.14|4370.54|4370.52|4369.92|77
1646095700000|2022-03-01 00:48:20|4370.64|4370.04|4371.52|4370.92|4371.52|4370.92|4370.52|4369.92|60
1646095710000|2022-03-01 00:48:30|4371.64|4371.04|4372.02|4371.42|4372.27|4371.67|4371.64|4371.04|103
1646095720000|2022-03-01 00:48:40|4372.14|4371.54|4371.27|4370.67|4372.14|4371.54|4371.27|4370.67|54
1646095730000|2022-03-01 00:48:50|4371.02|4370.42|4370.77|4370.17|4371.27|4370.67|4370.77|4370.17|50
1646095740000|2022-03-01 00:49:00|4370.52|4369.92|4370.39|4369.79|4370.52|4369.92|4370.27|4369.67|87
1646095750000|2022-03-01 00:49:10|4370.52|4369.92|4370.02|4369.42|4370.52|4369.92|4370.02|4369.42|36
1646095760000|2022-03-01 00:49:20|4369.77|4369.17|4368.77|4368.17|4369.77|4369.17|4368.52|4367.92|198
1646095770000|2022-03-01 00:49:30|4368.64|4368.04|4369.27|4368.67|4369.27|4368.67|4368.52|4367.92|126
1646095780000|2022-03-01 00:49:40|4369.14|4368.54|4367.27|4366.67|4369.27|4368.67|4367.02|4366.42|205
1646095790000|2022-03-01 00:49:50|4367.02|4366.42|4367.77|4367.17|4367.77|4367.17|4366.77|4366.17|112
1646095800000|2022-03-01 00:50:00|4367.52|4366.92|4368.77|4368.17|4368.77|4368.17|4367.27|4366.67|165
1646095810000|2022-03-01 00:50:10|4368.64|4368.04|4368.27|4367.67|4368.77|4368.17|4368.27|4367.67|38
1646095820000|2022-03-01 00:50:20|4368.39|4367.79|4368.27|4367.67|4368.52|4367.92|4368.27|4367.67|41
1646095830000|2022-03-01 00:50:30|4368.02|4367.42|4368.27|4367.67|4368.27|4367.67|4368.02|4367.42|29
1646095840000|2022-03-01 00:50:40|4368.77|4368.17|4368.77|4368.17|4369.52|4368.92|4368.52|4367.92|77
1646095850000|2022-03-01 00:50:50|4369.27|4368.67|4368.52|4367.92|4369.52|4368.92|4368.39|4367.79|136
1646095860000|2022-03-01 00:51:00|4368.64|4368.04|4369.52|4368.92|4369.52|4368.92|4368.52|4367.92|38
1646095870000|2022-03-01 00:51:10|4369.39|4368.79|4369.39|4368.79|4369.52|4368.92|4369.39|4368.79|19
1646095880000|2022-03-01 00:51:20|4369.52|4368.92|4369.77|4369.17|4369.77|4369.17|4369.39|4368.79|13
1646095890000|2022-03-01 00:51:30|4369.89|4369.29|4371.52|4370.92|4371.52|4370.92|4369.89|4369.29|140
1646095900000|2022-03-01 00:51:40|4371.77|4371.17|4370.77|4370.17|4371.77|4371.17|4370.77|4370.17|58
1646095910000|2022-03-01 00:51:50|4370.64|4370.04|4370.52|4369.92|4371.02|4370.42|4370.27|4369.67|31
1646095920000|2022-03-01 00:52:00|4370.64|4370.04|4372.02|4371.42|4372.02|4371.42|4370.52|4369.92|46
1646095930000|2022-03-01 00:52:10|4371.89|4371.29|4371.89|4371.29|4372.02|4371.42|4371.39|4370.79|40
1646095940000|2022-03-01 00:52:20|4371.77|4371.17|4370.77|4370.17|4371.77|4371.17|4370.52|4369.92|46
1646095950000|2022-03-01 00:52:30|4370.64|4370.04|4370.77|4370.17|4370.77|4370.17|4370.52|4369.92|15
1646095960000|2022-03-01 00:52:40|4370.52|4369.92|4370.64|4370.04|4370.64|4370.04|4370.52|4369.92|24
1646095970000|2022-03-01 00:52:50|4371.27|4370.67|4371.52|4370.92|4371.64|4371.04|4371.27|4370.67|33
1646095980000|2022-03-01 00:53:00|4371.77|4371.17|4371.77|4371.17|4371.89|4371.29|4371.64|4371.04|43
1646095990000|2022-03-01 00:53:10|4371.64|4371.04|4371.64|4371.04|4371.77|4371.17|4371.52|4370.92|5
1646096000000|2022-03-01 00:53:20|4371.52|4370.92|4371.27|4370.67|4371.52|4370.92|4371.27|4370.67|23
1646096010000|2022-03-01 00:53:30|4371.02|4370.42|4370.27|4369.67|4371.02|4370.42|4370.27|4369.67|38
1646096020000|2022-03-01 00:53:40|4369.89|4369.29|4370.52|4369.92|4370.52|4369.92|4369.89|4369.29|120
1646096030000|2022-03-01 00:53:50|4370.27|4369.67|4370.14|4369.54|4370.77|4370.17|4369.77|4369.17|50
1646096040000|2022-03-01 00:54:00|4370.27|4369.67|4371.02|4370.42|4371.02|4370.42|4370.27|4369.67|42
1646096050000|2022-03-01 00:54:10|4370.77|4370.17|4371.52|4370.92|4371.77|4371.17|4370.64|4370.04|80
1646096060000|2022-03-01 00:54:20|4371.64|4371.04|4371.64|4371.04|4371.77|4371.17|4371.39|4370.79|20
1646096070000|2022-03-01 00:54:30|4371.77|4371.17|4372.27|4371.67|4372.52|4371.92|4371.77|4371.17|55
1646096080000|2022-03-01 00:54:40|4372.39|4371.79|4371.52|4370.92|4372.39|4371.79|4371.52|4370.92|81
1646096090000|2022-03-01 00:54:50|4371.64|4371.04|4371.77|4371.17|4371.77|4371.17|4371.52|4370.92|19
1646096100000|2022-03-01 00:55:00|4371.39|4370.79|4372.27|4371.67|4372.27|4371.67|4371.27|4370.67|76
1646096110000|2022-03-01 00:55:10|4372.14|4371.54|4372.64|4372.04|4372.64|4372.04|4372.02|4371.42|29
1646096120000|2022-03-01 00:55:20|4372.77|4372.17|4373.52|4372.92|4373.52|4372.92|4372.52|4371.92|152
1646096130000|2022-03-01 00:55:30|4373.27|4372.67|4372.52|4371.92|4373.27|4372.67|4372.52|4371.92|34
1646096140000|2022-03-01 00:55:40|4372.64|4372.04|4373.02|4372.42|4373.14|4372.54|4372.52|4371.92|126
1646096150000|2022-03-01 00:55:50|4372.27|4371.67|4373.27|4372.67|4373.27|4372.67|4372.14|4371.54|61
1646096160000|2022-03-01 00:56:00|4373.14|4372.54|4373.77|4373.17|4373.77|4373.17|4372.77|4372.17|85
1646096170000|2022-03-01 00:56:10|4373.52|4372.92|4373.27|4372.67|4373.77|4373.17|4373.27|4372.67|181
1646096180000|2022-03-01 00:56:20|4373.02|4372.42|4372.77|4372.17|4373.02|4372.42|4372.77|4372.17|25
1646096190000|2022-03-01 00:56:30|4373.27|4372.67|4373.14|4372.54|4373.27|4372.67|4373.02|4372.42|24
1646096200000|2022-03-01 00:56:40|4373.02|4372.42|4373.77|4373.17|4373.77|4373.17|4372.77|4372.17|31
1646096210000|2022-03-01 00:56:50|4373.52|4372.92|4373.89|4373.29|4374.02|4373.42|4373.52|4372.92|18
1646096220000|2022-03-01 00:57:00|4374.02|4373.42|4374.27|4373.67|4374.39|4373.79|4373.77|4373.17|27
1646096230000|2022-03-01 00:57:10|4374.02|4373.42|4373.27|4372.67|4374.02|4373.42|4373.02|4372.42|42
1646096240000|2022-03-01 00:57:20|4373.89|4373.29|4373.52|4372.92|4374.02|4373.42|4373.52|4372.92|56
1646096250000|2022-03-01 00:57:30|4373.39|4372.79|4373.52|4372.92|4373.52|4372.92|4373.14|4372.54|19
1646096260000|2022-03-01 00:57:40|4373.39|4372.79|4374.02|4373.42|4374.02|4373.42|4373.27|4372.67|35
1646096270000|2022-03-01 00:57:50|4373.64|4373.04|4373.77|4373.17|4373.89|4373.29|4373.64|4373.04|88
1646096280000|2022-03-01 00:58:00|4374.02|4373.42|4373.77|4373.17|4374.27|4373.67|4373.27|4372.67|149
1646096290000|2022-03-01 00:58:10|4373.89|4373.29|4373.27|4372.67|4374.02|4373.42|4373.27|4372.67|26
1646096300000|2022-03-01 00:58:20|4373.14|4372.54|4372.89|4372.29|4373.14|4372.54|4372.77|4372.17|36
1646096310000|2022-03-01 00:58:30|4372.77|4372.17|4373.14|4372.54|4373.14|4372.54|4372.27|4371.67|45
1646096320000|2022-03-01 00:58:40|4373.39|4372.79|4373.39|4372.79|4373.52|4372.92|4373.27|4372.67|9
1646096330000|2022-03-01 00:58:50|4373.27|4372.67|4373.39|4372.79|4373.52|4372.92|4373.27|4372.67|35
1646096340000|2022-03-01 00:59:00|4373.27|4372.67|4373.52|4372.92|4373.64|4373.04|4373.14|4372.54|53
1646096350000|2022-03-01 00:59:10|4373.39|4372.79|4373.77|4373.17|4373.89|4373.29|4373.39|4372.79|32
1646096360000|2022-03-01 00:59:20|4374.02|4373.42|4374.52|4373.92|4374.52|4373.92|4373.77|4373.17|36
1646096370000|2022-03-01 00:59:30|4374.39|4373.79|4374.52|4373.92|4374.52|4373.92|4374.14|4373.54|76
1646096380000|2022-03-01 00:59:40|4374.39|4373.79|4373.77|4373.17|4374.39|4373.79|4373.77|4373.17|30
1646096390000|2022-03-01 00:59:50|4374.02|4373.42|4373.64|4373.04|4374.02|4373.42|4373.52|4372.92|13
1646096400000|2022-03-01 01:00:00|4374.02|4373.42|4373.64|4373.04|4374.27|4373.67|4373.52|4372.92|64
1646096410000|2022-03-01 01:00:10|4373.52|4372.92|4374.02|4373.42|4374.14|4373.54|4373.39|4372.79|27
1646096420000|2022-03-01 01:00:20|4373.77|4373.17|4374.27|4373.67|4374.52|4373.92|4373.77|4373.17|28
1646096430000|2022-03-01 01:00:30|4374.02|4373.42|4372.27|4371.67|4374.02|4373.42|4372.27|4371.67|52
1646096440000|2022-03-01 01:00:40|4372.14|4371.54|4371.77|4371.17|4372.27|4371.67|4371.52|4370.92|45
1646096450000|2022-03-01 01:00:50|4372.02|4371.42|4372.89|4372.29|4372.89|4372.29|4371.89|4371.29|57
1646096460000|2022-03-01 01:01:00|4373.02|4372.42|4374.27|4373.67|4374.27|4373.67|4373.02|4372.42|39
1646096470000|2022-03-01 01:01:10|4374.39|4373.79|4375.02|4374.42|4375.02|4374.42|4374.27|4373.67|48
1646096480000|2022-03-01 01:01:20|4375.27|4374.67|4375.27|4374.67|4375.39|4374.79|4375.02|4374.42|43
1646096490000|2022-03-01 01:01:30|4375.02|4374.42|4374.52|4373.92|4375.02|4374.42|4374.52|4373.92|33
1646096500000|2022-03-01 01:01:40|4374.64|4374.04|4374.52|4373.92|4374.77|4374.17|4374.27|4373.67|28
1646096510000|2022-03-01 01:01:50|4374.39|4373.79|4374.89|4374.29|4374.89|4374.29|4374.39|4373.79|49
1646096520000|2022-03-01 01:02:00|4375.02|4374.42|4373.39|4372.79|4375.02|4374.42|4373.27|4372.67|52
1646096530000|2022-03-01 01:02:10|4373.77|4373.17|4374.27|4373.67|4374.39|4373.79|4373.77|4373.17|26
1646096540000|2022-03-01 01:02:20|4374.39|4373.79|4373.89|4373.29|4374.39|4373.79|4373.52|4372.92|19
1646096550000|2022-03-01 01:02:30|4373.77|4373.17|4374.02|4373.42|4374.27|4373.67|4373.77|4373.17|20
1646096560000|2022-03-01 01:02:40|4374.14|4373.54|4373.64|4373.04|4374.14|4373.54|4373.52|4372.92|24
1646096570000|2022-03-01 01:02:50|4373.77|4373.17|4373.64|4373.04|4373.77|4373.17|4373.39|4372.79|23
1646096580000|2022-03-01 01:03:00|4373.89|4373.29|4373.52|4372.92|4374.39|4373.79|4373.52|4372.92|21
1646096590000|2022-03-01 01:03:10|4374.02|4373.42|4373.64|4373.04|4374.02|4373.42|4373.64|4373.04|13
1646096600000|2022-03-01 01:03:20|4373.52|4372.92|4374.02|4373.42|4374.39|4373.79|4373.52|4372.92|25
1646096610000|2022-03-01 01:03:30|4374.27|4373.67|4374.27|4373.67|4374.27|4373.67|4374.14|4373.54|6
1646096620000|2022-03-01 01:03:40|4374.14|4373.54|4373.89|4373.29|4374.14|4373.54|4373.89|4373.29|16
1646096630000|2022-03-01 01:03:50|4374.02|4373.42|4374.52|4373.92|4374.52|4373.92|4374.02|4373.42|20
1646096640000|2022-03-01 01:04:00|4374.89|4374.29|4374.64|4374.04|4374.89|4374.29|4374.64|4374.04|32
1646096650000|2022-03-01 01:04:10|4374.52|4373.92|4371.14|4370.54|4374.77|4374.17|4371.02|4370.42|444
1646096660000|2022-03-01 01:04:20|4371.02|4370.42|4370.27|4369.67|4371.02|4370.42|4370.02|4369.42|138
1646096670000|2022-03-01 01:04:30|4370.39|4369.79|4372.77|4372.17|4372.77|4372.17|4370.39|4369.79|83
1646096680000|2022-03-01 01:04:40|4372.52|4371.92|4372.77|4372.17|4372.89|4372.29|4372.02|4371.42|81
1646096690000|2022-03-01 01:04:50|4372.64|4372.04|4373.02|4372.42|4373.27|4372.67|4372.64|4372.04|69
1646096700000|2022-03-01 01:05:00|4372.89|4372.29|4373.39|4372.79|4373.52|4372.92|4372.89|4372.29|30
1646096710000|2022-03-01 01:05:10|4373.27|4372.67|4373.27|4372.67|4373.64|4373.04|4373.14|4372.54|28
1646096720000|2022-03-01 01:05:20|4373.52|4372.92|4372.39|4371.79|4373.52|4372.92|4372.27|4371.67|81
1646096730000|2022-03-01 01:05:30|4372.27|4371.67|4372.77|4372.17|4372.77|4372.17|4372.27|4371.67|14
1646096740000|2022-03-01 01:05:40|4373.14|4372.54|4373.27|4372.67|4373.39|4372.79|4373.02|4372.42|7
1646096750000|2022-03-01 01:05:50|4373.39|4372.79|4373.77|4373.17|4373.77|4373.17|4373.39|4372.79|9
1646096760000|2022-03-01 01:06:00|4373.64|4373.04|4373.64|4373.04|4373.64|4373.04|4373.52|4372.92|8
1646096770000|2022-03-01 01:06:10|4373.77|4373.17|4373.52|4372.92|4373.77|4373.17|4373.52|4372.92|3
1646096780000|2022-03-01 01:06:20|4373.77|4373.17|4373.77|4373.17|4373.77|4373.17|4373.77|4373.17|5
1646096790000|2022-03-01 01:06:30|4373.64|4373.04|4373.52|4372.92|4373.77|4373.17|4373.52|4372.92|19
1646096800000|2022-03-01 01:06:40|4373.64|4373.04|4373.52|4372.92|4373.64|4373.04|4373.52|4372.92|5
1646096810000|2022-03-01 01:06:50|4373.64|4373.04|4374.27|4373.67|4374.39|4373.79|4373.64|4373.04|41
1646096820000|2022-03-01 01:07:00|4374.39|4373.79|4374.27|4373.67|4374.52|4373.92|4374.27|4373.67|4
1646096830000|2022-03-01 01:07:10|4374.52|4373.92|4376.27|4375.67|4376.27|4375.67|4374.27|4373.67|76
1646096840000|2022-03-01 01:07:20|4376.14|4375.54|4376.02|4375.42|4377.02|4376.42|4376.02|4375.42|87
1646096850000|2022-03-01 01:07:30|4376.14|4375.54|4376.02|4375.42|4376.39|4375.79|4376.02|4375.42|22
1646096860000|2022-03-01 01:07:40|4376.14|4375.54|4376.27|4375.67|4376.27|4375.67|4376.02|4375.42|7
1646096870000|2022-03-01 01:07:50|4376.52|4375.92|4376.52|4375.92|4376.52|4375.92|4376.52|4375.92|19
1646096880000|2022-03-01 01:08:00|4376.39|4375.79|4376.77|4376.17|4377.02|4376.42|4376.39|4375.79|34
1646096890000|2022-03-01 01:08:10|4376.89|4376.29|4377.27|4376.67|4377.27|4376.67|4376.77|4376.17|34
1646096900000|2022-03-01 01:08:20|4377.14|4376.54|4377.27|4376.67|4377.39|4376.79|4376.89|4376.29|25
1646096910000|2022-03-01 01:08:30|4377.52|4376.92|4376.77|4376.17|4377.64|4377.04|4376.64|4376.04|95
1646096920000|2022-03-01 01:08:40|4376.52|4375.92|4376.39|4375.79|4376.52|4375.92|4376.27|4375.67|22
1646096930000|2022-03-01 01:08:50|4376.27|4375.67|4376.52|4375.92|4376.52|4375.92|4376.02|4375.42|35
1646096940000|2022-03-01 01:09:00|4376.64|4376.04|4376.77|4376.17|4376.77|4376.17|4376.52|4375.92|6
1646096950000|2022-03-01 01:09:10|4376.89|4376.29|4377.02|4376.42|4377.02|4376.42|4376.89|4376.29|12
1646096960000|2022-03-01 01:09:20|4376.77|4376.17|4376.89|4376.29|4376.89|4376.29|4376.27|4375.67|16
1646096970000|2022-03-01 01:09:30|4376.77|4376.17|4377.52|4376.92|4377.52|4376.92|4376.77|4376.17|25
1646096980000|2022-03-01 01:09:40|4377.39|4376.79|4376.27|4375.67|4377.39|4376.79|4376.27|4375.67|24
1646096990000|2022-03-01 01:09:50|4376.14|4375.54|4376.14|4375.54|4376.52|4375.92|4376.02|4375.42|28
1646097000000|2022-03-01 01:10:00|4376.27|4375.67|4376.02|4375.42|4376.27|4375.67|4375.52|4374.92|43
1646097010000|2022-03-01 01:10:10|4375.77|4375.17|4375.52|4374.92|4375.77|4375.17|4375.52|4374.92|8
1646097020000|2022-03-01 01:10:20|4375.64|4375.04|4376.02|4375.42|4376.14|4375.54|4375.52|4374.92|40
1646097030000|2022-03-01 01:10:30|4375.89|4375.29|4375.52|4374.92|4375.89|4375.29|4375.39|4374.79|38
1646097040000|2022-03-01 01:10:40|4375.64|4375.04|4375.77|4375.17|4376.02|4375.42|4375.64|4375.04|33
1646097050000|2022-03-01 01:10:50|4376.02|4375.42|4376.52|4375.92|4376.52|4375.92|4376.02|4375.42|57
1646097060000|2022-03-01 01:11:00|4376.77|4376.17|4376.52|4375.92|4376.77|4376.17|4376.27|4375.67|44
1646097070000|2022-03-01 01:11:10|4376.77|4376.17|4376.77|4376.17|4376.77|4376.17|4376.64|4376.04|6
1646097080000|2022-03-01 01:11:20|4376.52|4375.92|4375.89|4375.29|4376.52|4375.92|4375.89|4375.29|40
1646097090000|2022-03-01 01:11:30|4375.77|4375.17|4375.77|4375.17|4376.02|4375.42|4375.77|4375.17|20
1646097100000|2022-03-01 01:11:40|4376.02|4375.42|4376.14|4375.54|4376.27|4375.67|4376.02|4375.42|12
1646097110000|2022-03-01 01:11:50|4376.02|4375.42|4375.77|4375.17|4376.02|4375.42|4375.77|4375.17|13
1646097120000|2022-03-01 01:12:00|4375.52|4374.92|4375.52|4374.92|4375.77|4375.17|4375.27|4374.67|34
1646097130000|2022-03-01 01:12:10|4375.64|4375.04|4375.77|4375.17|4375.77|4375.17|4375.52|4374.92|11
1646097140000|2022-03-01 01:12:20|4375.64|4375.04|4375.64|4375.04|4375.64|4375.04|4375.52|4374.92|21
1646097150000|2022-03-01 01:12:30|4375.52|4374.92|4376.52|4375.92|4376.77|4376.17|4375.52|4374.92|42
1646097160000|2022-03-01 01:12:40|4376.39|4375.79|4376.52|4375.92|4376.52|4375.92|4376.27|4375.67|6
1646097170000|2022-03-01 01:12:50|4376.39|4375.79|4376.02|4375.42|4376.39|4375.79|4375.89|4375.29|17
1646097180000|2022-03-01 01:13:00|4376.14|4375.54|4375.89|4375.29|4376.39|4375.79|4375.89|4375.29|16
1646097190000|2022-03-01 01:13:10|4375.77|4375.17|4375.27|4374.67|4375.77|4375.17|4375.27|4374.67|12
1646097200000|2022-03-01 01:13:20|4375.39|4374.79|4375.39|4374.79|4375.52|4374.92|4375.27|4374.67|18
1646097210000|2022-03-01 01:13:30|4375.27|4374.67|4375.52|4374.92|4375.52|4374.92|4375.27|4374.67|4
1646097220000|2022-03-01 01:13:40|4375.39|4374.79|4375.27|4374.67|4375.39|4374.79|4375.27|4374.67|13
1646097230000|2022-03-01 01:13:50|4375.39|4374.79|4375.77|4375.17|4375.77|4375.17|4375.27|4374.67|11
1646097240000|2022-03-01 01:14:00|4375.89|4375.29|4376.39|4375.79|4376.52|4375.92|4375.89|4375.29|40
1646097250000|2022-03-01 01:14:10|4376.27|4375.67|4375.52|4374.92|4376.39|4375.79|4375.52|4374.92|32
1646097260000|2022-03-01 01:14:20|4375.39|4374.79|4375.39|4374.79|4375.39|4374.79|4375.39|4374.79|4
1646097270000|2022-03-01 01:14:30|4375.27|4374.67|4375.39|4374.79|4375.64|4375.04|4375.27|4374.67|16
1646097280000|2022-03-01 01:14:40|4375.27|4374.67|4375.52|4374.92|4375.64|4375.04|4375.27|4374.67|43
1646097290000|2022-03-01 01:14:50|4375.77|4375.17|4376.52|4375.92|4376.52|4375.92|4375.64|4375.04|52
1646097300000|2022-03-01 01:15:00|4376.27|4375.67|4375.27|4374.67|4376.39|4375.79|4375.27|4374.67|43
1646097310000|2022-03-01 01:15:10|4374.77|4374.17|4374.52|4373.92|4375.02|4374.42|4374.02|4373.42|122
1646097320000|2022-03-01 01:15:20|4374.64|4374.04|4374.52|4373.92|4374.64|4374.04|4374.27|4373.67|35
1646097330000|2022-03-01 01:15:30|4374.64|4374.04|4374.27|4373.67|4374.77|4374.17|4373.77|4373.17|46
1646097340000|2022-03-01 01:15:40|4374.14|4373.54|4374.64|4374.04|4374.64|4374.04|4374.14|4373.54|16
1646097350000|2022-03-01 01:15:50|4374.77|4374.17|4375.27|4374.67|4375.27|4374.67|4374.64|4374.04|42
1646097360000|2022-03-01 01:16:00|4375.39|4374.79|4374.52|4373.92|4375.52|4374.92|4374.52|4373.92|25
1646097370000|2022-03-01 01:16:10|4374.39|4373.79|4375.27|4374.67|4375.27|4374.67|4374.39|4373.79|13
1646097380000|2022-03-01 01:16:20|4375.14|4374.54|4374.14|4373.54|4375.14|4374.54|4374.14|4373.54|27
1646097390000|2022-03-01 01:16:30|4374.02|4373.42|4373.77|4373.17|4374.02|4373.42|4373.77|4373.17|23
1646097400000|2022-03-01 01:16:40|4373.52|4372.92|4373.52|4372.92|4373.52|4372.92|4373.27|4372.67|35
1646097410000|2022-03-01 01:16:50|4373.89|4373.29|4373.89|4373.29|4373.89|4373.29|4373.77|4373.17|18
1646097420000|2022-03-01 01:17:00|4374.39|4373.79|4374.27|4373.67|4374.77|4374.17|4374.27|4373.67|22
1646097430000|2022-03-01 01:17:10|4374.52|4373.92|4374.52|4373.92|4374.77|4374.17|4374.27|4373.67|37
1646097440000|2022-03-01 01:17:20|4374.64|4374.04|4373.89|4373.29|4375.02|4374.42|4373.89|4373.29|12
1646097450000|2022-03-01 01:17:30|4374.02|4373.42|4375.27|4374.67|4375.64|4375.04|4374.02|4373.42|32
1646097460000|2022-03-01 01:17:40|4375.02|4374.42|4374.52|4373.92|4375.02|4374.42|4374.52|4373.92|11
1646097470000|2022-03-01 01:17:50|4374.64|4374.04|4374.39|4373.79|4374.77|4374.17|4374.27|4373.67|3
1646097480000|2022-03-01 01:18:00|4374.52|4373.92|4374.27|4373.67|4374.64|4374.04|4374.02|4373.42|24
1646097490000|2022-03-01 01:18:10|4374.52|4373.92|4374.27|4373.67|4374.52|4373.92|4374.02|4373.42|16
1646097500000|2022-03-01 01:18:20|4374.39|4373.79|4374.52|4373.92|4374.52|4373.92|4374.39|4373.79|4
1646097510000|2022-03-01 01:18:30|4374.77|4374.17|4375.77|4375.17|4375.77|4375.17|4374.64|4374.04|67
1646097520000|2022-03-01 01:18:40|4375.64|4375.04|4375.27|4374.67|4375.64|4375.04|4375.02|4374.42|50
1646097530000|2022-03-01 01:18:50|4375.14|4374.54|4375.02|4374.42|4375.14|4374.54|4374.89|4374.29|4
1646097540000|2022-03-01 01:19:00|4374.64|4374.04|4375.27|4374.67|4375.27|4374.67|4374.64|4374.04|15
1646097550000|2022-03-01 01:19:10|4375.14|4374.54|4375.14|4374.54|4375.14|4374.54|4374.77|4374.17|14
1646097560000|2022-03-01 01:19:20|4375.27|4374.67|4374.64|4374.04|4375.27|4374.67|4374.64|4374.04|13
1646097570000|2022-03-01 01:19:30|4374.52|4373.92|4375.14|4374.54|4375.27|4374.67|4374.52|4373.92|17
1646097580000|2022-03-01 01:19:40|4375.27|4374.67|4375.27|4374.67|4375.27|4374.67|4375.02|4374.42|14
1646097590000|2022-03-01 01:19:50|4375.14|4374.54|4374.52|4373.92|4375.52|4374.92|4374.52|4373.92|77
1646097600000|2022-03-01 01:20:00|4374.39|4373.79|4374.89|4374.29|4375.14|4374.54|4374.39|4373.79|20
1646097610000|2022-03-01 01:20:10|4374.77|4374.17|4375.02|4374.42|4375.02|4374.42|4374.64|4374.04|16
1646097620000|2022-03-01 01:20:20|4375.14|4374.54|4375.02|4374.42|4375.14|4374.54|4375.02|4374.42|4
1646097630000|2022-03-01 01:20:30|4375.52|4374.92|4374.89|4374.29|4375.52|4374.92|4374.77|4374.17|20
1646097640000|2022-03-01 01:20:40|4374.77|4374.17|4374.89|4374.29|4375.02|4374.42|4374.77|4374.17|20
1646097650000|2022-03-01 01:20:50|4374.77|4374.17|4375.02|4374.42|4375.27|4374.67|4374.64|4374.04|6
1646097660000|2022-03-01 01:21:00|4375.14|4374.54|4375.27|4374.67|4375.39|4374.79|4375.02|4374.42|18
1646097670000|2022-03-01 01:21:10|4375.39|4374.79|4375.52|4374.92|4375.52|4374.92|4375.14|4374.54|58
1646097680000|2022-03-01 01:21:20|4375.89|4375.29|4376.02|4375.42|4376.02|4375.42|4375.52|4374.92|78
1646097690000|2022-03-01 01:21:30|4376.14|4375.54|4376.52|4375.92|4376.52|4375.92|4376.14|4375.54|37
1646097700000|2022-03-01 01:21:40|4376.77|4376.17|4376.64|4376.04|4376.77|4376.17|4376.52|4375.92|49
1646097710000|2022-03-01 01:21:50|4376.77|4376.17|4376.27|4375.67|4376.77|4376.17|4376.27|4375.67|41
1646097720000|2022-03-01 01:22:00|4376.52|4375.92|4376.52|4375.92|4376.64|4376.04|4376.52|4375.92|4
1646097730000|2022-03-01 01:22:10|4376.39|4375.79|4376.39|4375.79|4376.52|4375.92|4376.27|4375.67|8
1646097740000|2022-03-01 01:22:20|4376.52|4375.92|4376.64|4376.04|4377.02|4376.42|4376.27|4375.67|40
1646097750000|2022-03-01 01:22:30|4376.77|4376.17|4376.52|4375.92|4376.89|4376.29|4376.52|4375.92|14
1646097760000|2022-03-01 01:22:40|4376.64|4376.04|4377.39|4376.79|4377.39|4376.79|4376.64|4376.04|32
1646097770000|2022-03-01 01:22:50|4377.52|4376.92|4377.52|4376.92|4377.52|4376.92|4377.27|4376.67|27
1646097780000|2022-03-01 01:23:00|4377.77|4377.17|4377.52|4376.92|4377.89|4377.29|4377.52|4376.92|36
1646097790000|2022-03-01 01:23:10|4377.77|4377.17|4377.89|4377.29|4378.02|4377.42|4377.77|4377.17|28
1646097800000|2022-03-01 01:23:20|4378.02|4377.42|4377.27|4376.67|4378.02|4377.42|4377.27|4376.67|25
1646097810000|2022-03-01 01:23:30|4377.02|4376.42|4377.64|4377.04|4377.77|4377.17|4377.02|4376.42|36
1646097820000|2022-03-01 01:23:40|4377.77|4377.17|4377.77|4377.17|4378.02|4377.42|4377.77|4377.17|9
1646097830000|2022-03-01 01:23:50|4377.64|4377.04|4377.27|4376.67|4377.64|4377.04|4377.27|4376.67|11
1646097840000|2022-03-01 01:24:00|4377.52|4376.92|4377.39|4376.79|4377.77|4377.17|4377.39|4376.79|66
1646097850000|2022-03-01 01:24:10|4377.52|4376.92|4377.52|4376.92|4377.77|4377.17|4377.27|4376.67|16
1646097860000|2022-03-01 01:24:20|4377.77|4377.17|4377.77|4377.17|4377.77|4377.17|4377.52|4376.92|14
1646097870000|2022-03-01 01:24:30|4377.64|4377.04|4377.39|4376.79|4377.64|4377.04|4377.27|4376.67|13
1646097880000|2022-03-01 01:24:40|4377.27|4376.67|4377.52|4376.92|4377.52|4376.92|4377.02|4376.42|27
1646097890000|2022-03-01 01:24:50|4377.39|4376.79|4377.02|4376.42|4377.64|4377.04|4377.02|4376.42|32
1646097900000|2022-03-01 01:25:00|4377.27|4376.67|4376.77|4376.17|4377.27|4376.67|4376.77|4376.17|22
1646097910000|2022-03-01 01:25:10|4376.52|4375.92|4376.77|4376.17|4376.77|4376.17|4376.52|4375.92|28
1646097920000|2022-03-01 01:25:20|4376.64|4376.04|4376.27|4375.67|4376.77|4376.17|4376.27|4375.67|30
1646097930000|2022-03-01 01:25:30|4376.39|4375.79|4376.02|4375.42|4376.39|4375.79|4376.02|4375.42|15
1646097940000|2022-03-01 01:25:40|4376.14|4375.54|4375.77|4375.17|4376.14|4375.54|4375.52|4374.92|23
1646097950000|2022-03-01 01:25:50|4375.89|4375.29|4376.02|4375.42|4376.02|4375.42|4375.77|4375.17|21
1646097960000|2022-03-01 01:26:00|4376.14|4375.54|4376.27|4375.67|4376.27|4375.67|4376.14|4375.54|8
1646097970000|2022-03-01 01:26:10|4376.14|4375.54|4376.02|4375.42|4376.14|4375.54|4375.89|4375.29|0
1646097980000|2022-03-01 01:26:20|4375.89|4375.29|4374.77|4374.17|4376.02|4375.42|4374.64|4374.04|52
1646097990000|2022-03-01 01:26:30|4375.52|4374.92|4375.27|4374.67|4375.52|4374.92|4375.27|4374.67|36
1646098000000|2022-03-01 01:26:40|4375.14|4374.54|4375.27|4374.67|4375.27|4374.67|4374.77|4374.17|27
1646098010000|2022-03-01 01:26:50|4375.02|4374.42|4374.64|4374.04|4375.02|4374.42|4374.52|4373.92|27
1646098020000|2022-03-01 01:27:00|4374.77|4374.17|4375.52|4374.92|4375.52|4374.92|4374.77|4374.17|18
1646098030000|2022-03-01 01:27:10|4375.77|4375.17|4376.02|4375.42|4376.27|4375.67|4375.77|4375.17|29
1646098040000|2022-03-01 01:27:20|4375.77|4375.17|4375.27|4374.67|4375.77|4375.17|4375.27|4374.67|12
1646098050000|2022-03-01 01:27:30|4375.52|4374.92|4375.52|4374.92|4375.52|4374.92|4375.27|4374.67|13
1646098060000|2022-03-01 01:27:40|4375.39|4374.79|4375.39|4374.79|4375.52|4374.92|4375.27|4374.67|5
1646098070000|2022-03-01 01:27:50|4375.27|4374.67|4375.27|4374.67|4375.39|4374.79|4375.14|4374.54|1
1646098080000|2022-03-01 01:28:00|4375.14|4374.54|4375.39|4374.79|4375.52|4374.92|4375.02|4374.42|26
1646098090000|2022-03-01 01:28:10|4375.27|4374.67|4376.02|4375.42|4376.02|4375.42|4375.27|4374.67|4
1646098100000|2022-03-01 01:28:20|4376.27|4375.67|4376.89|4376.29|4377.02|4376.42|4376.27|4375.67|41
1646098110000|2022-03-01 01:28:30|4377.27|4376.67|4377.02|4376.42|4377.39|4376.79|4376.64|4376.04|118
1646098120000|2022-03-01 01:28:40|4377.14|4376.54|4377.27|4376.67|4377.27|4376.67|4377.14|4376.54|1
1646098130000|2022-03-01 01:28:50|4377.39|4376.79|4377.52|4376.92|4378.02|4377.42|4377.39|4376.79|21
1646098140000|2022-03-01 01:29:00|4377.39|4376.79|4377.39|4376.79|4377.52|4376.92|4377.27|4376.67|7
1646098150000|2022-03-01 01:29:10|4377.52|4376.92|4377.77|4377.17|4377.77|4377.17|4377.27|4376.67|14
1646098160000|2022-03-01 01:29:20|4377.64|4377.04|4378.02|4377.42|4378.02|4377.42|4377.64|4377.04|8
1646098170000|2022-03-01 01:29:30|4378.27|4377.67|4378.02|4377.42|4378.27|4377.67|4377.89|4377.29|25
1646098180000|2022-03-01 01:29:40|4377.89|4377.29|4377.89|4377.29|4377.89|4377.29|4377.77|4377.17|6
1646098190000|2022-03-01 01:29:50|4378.02|4377.42|4378.14|4377.54|4378.27|4377.67|4378.02|4377.42|35
1646098200000|2022-03-01 01:30:00|4378.27|4377.67|4378.27|4377.67|4379.52|4378.92|4378.02|4377.42|125
1646098210000|2022-03-01 01:30:10|4378.39|4377.79|4379.02|4378.42|4379.02|4378.42|4378.27|4377.67|43
1646098220000|2022-03-01 01:30:20|4378.77|4378.17|4378.64|4378.04|4378.77|4378.17|4378.52|4377.92|7
1646098230000|2022-03-01 01:30:30|4378.77|4378.17|4379.02|4378.42|4379.02|4378.42|4378.52|4377.92|10
1646098240000|2022-03-01 01:30:40|4378.89|4378.29|4379.77|4379.17|4379.77|4379.17|4378.89|4378.29|17
1646098250000|2022-03-01 01:30:50|4379.64|4379.04|4379.77|4379.17|4379.77|4379.17|4379.52|4378.92|18
1646098260000|2022-03-01 01:31:00|4380.02|4379.42|4379.77|4379.17|4380.14|4379.54|4379.27|4378.67|133
1646098270000|2022-03-01 01:31:10|4380.02|4379.42|4379.27|4378.67|4380.02|4379.42|4379.27|4378.67|46
1646098280000|2022-03-01 01:31:20|4379.52|4378.92|4378.89|4378.29|4379.52|4378.92|4378.77|4378.17|74
1646098290000|2022-03-01 01:31:30|4379.02|4378.42|4378.77|4378.17|4379.02|4378.42|4378.77|4378.17|11
1646098300000|2022-03-01 01:31:40|4378.64|4378.04|4379.27|4378.67|4379.27|4378.67|4378.64|4378.04|77
1646098310000|2022-03-01 01:31:50|4379.02|4378.42|4379.52|4378.92|4379.52|4378.92|4379.02|4378.42|11
1646098320000|2022-03-01 01:32:00|4379.27|4378.67|4379.02|4378.42|4379.39|4378.79|4378.89|4378.29|59
1646098330000|2022-03-01 01:32:10|4378.89|4378.29|4378.52|4377.92|4378.89|4378.29|4378.52|4377.92|18
1646098340000|2022-03-01 01:32:20|4378.27|4377.67|4378.02|4377.42|4378.27|4377.67|4378.02|4377.42|26
1646098350000|2022-03-01 01:32:30|4378.27|4377.67|4378.27|4377.67|4378.52|4377.92|4378.02|4377.42|37
1646098360000|2022-03-01 01:32:40|4378.52|4377.92|4378.52|4377.92|4378.52|4377.92|4378.27|4377.67|19
1646098370000|2022-03-01 01:32:50|4378.27|4377.67|4378.39|4377.79|4378.52|4377.92|4378.27|4377.67|14
1646098380000|2022-03-01 01:33:00|4378.27|4377.67|4378.77|4378.17|4378.77|4378.17|4377.77|4377.17|74
1646098390000|2022-03-01 01:33:10|4378.64|4378.04|4379.27|4378.67|4379.52|4378.92|4378.64|4378.04|44
1646098400000|2022-03-01 01:33:20|4379.52|4378.92|4379.27|4378.67|4379.77|4379.17|4379.27|4378.67|53
1646098410000|2022-03-01 01:33:30|4379.14|4378.54|4379.27|4378.67|4379.27|4378.67|4379.14|4378.54|12
1646098420000|2022-03-01 01:33:40|4379.02|4378.42|4379.14|4378.54|4379.27|4378.67|4378.77|4378.17|60
1646098430000|2022-03-01 01:33:50|4379.02|4378.42|4379.52|4378.92|4379.77|4379.17|4379.02|4378.42|39
1646098440000|2022-03-01 01:34:00|4379.77|4379.17|4379.27|4378.67|4379.89|4379.29|4379.14|4378.54|53
1646098450000|2022-03-01 01:34:10|4379.02|4378.42|4378.27|4377.67|4379.02|4378.42|4378.27|4377.67|65
1646098460000|2022-03-01 01:34:20|4378.52|4377.92|4378.77|4378.17|4378.77|4378.17|4378.27|4377.67|30
1646098470000|2022-03-01 01:34:30|4379.02|4378.42|4379.39|4378.79|4379.52|4378.92|4378.89|4378.29|38
1646098480000|2022-03-01 01:34:40|4379.52|4378.92|4380.27|4379.67|4380.27|4379.67|4379.52|4378.92|36
1646098490000|2022-03-01 01:34:50|4380.52|4379.92|4380.64|4380.04|4381.02|4380.42|4380.52|4379.92|88
1646098500000|2022-03-01 01:35:00|4380.52|4379.92|4380.52|4379.92|4380.77|4380.17|4380.52|4379.92|14
1646098510000|2022-03-01 01:35:10|4380.77|4380.17|4378.64|4378.04|4380.77|4380.17|4378.64|4378.04|98
1646098520000|2022-03-01 01:35:20|4378.77|4378.17|4378.77|4378.17|4379.02|4378.42|4378.52|4377.92|57
1646098530000|2022-03-01 01:35:30|4379.02|4378.42|4378.52|4377.92|4379.02|4378.42|4378.27|4377.67|29
1646098540000|2022-03-01 01:35:40|4378.39|4377.79|4379.02|4378.42|4379.14|4378.54|4378.27|4377.67|34
1646098550000|2022-03-01 01:35:50|4379.27|4378.67|4379.52|4378.92|4379.77|4379.17|4379.02|4378.42|31
1646098560000|2022-03-01 01:36:00|4379.27|4378.67|4379.77|4379.17|4379.89|4379.29|4379.27|4378.67|20
1646098570000|2022-03-01 01:36:10|4380.02|4379.42|4379.39|4378.79|4380.02|4379.42|4379.39|4378.79|28
1646098580000|2022-03-01 01:36:20|4379.27|4378.67|4379.77|4379.17|4379.77|4379.17|4379.02|4378.42|16
1646098590000|2022-03-01 01:36:30|4379.89|4379.29|4379.89|4379.29|4379.89|4379.29|4379.27|4378.67|21
1646098600000|2022-03-01 01:36:40|4380.02|4379.42|4379.39|4378.79|4380.02|4379.42|4379.39|4378.79|29
1646098610000|2022-03-01 01:36:50|4379.52|4378.92|4379.39|4378.79|4379.52|4378.92|4379.39|4378.79|1
1646098620000|2022-03-01 01:37:00|4379.77|4379.17|4380.02|4379.42|4380.02|4379.42|4379.77|4379.17|7
1646098630000|2022-03-01 01:37:10|4380.14|4379.54|4380.27|4379.67|4380.77|4380.17|4380.14|4379.54|26
1646098640000|2022-03-01 01:37:20|4380.39|4379.79|4380.02|4379.42|4380.52|4379.92|4380.02|4379.42|9
1646098650000|2022-03-01 01:37:30|4379.52|4378.92|4379.89|4379.29|4379.89|4379.29|4379.52|4378.92|20
1646098660000|2022-03-01 01:37:40|4380.02|4379.42|4379.52|4378.92|4380.02|4379.42|4379.52|4378.92|13
1646098670000|2022-03-01 01:37:50|4379.77|4379.17|4379.52|4378.92|4380.02|4379.42|4379.52|4378.92|8
1646098680000|2022-03-01 01:38:00|4379.64|4379.04|4379.27|4378.67|4379.64|4379.04|4379.27|4378.67|6
1646098690000|2022-03-01 01:38:10|4379.14|4378.54|4379.64|4379.04|4379.64|4379.04|4379.14|4378.54|14
1646098700000|2022-03-01 01:38:20|4379.77|4379.17|4379.27|4378.67|4379.77|4379.17|4379.27|4378.67|2
1646098710000|2022-03-01 01:38:30|4379.02|4378.42|4379.27|4378.67|4379.27|4378.67|4378.89|4378.29|31
1646098720000|2022-03-01 01:38:40|4379.14|4378.54|4379.14|4378.54|4379.27|4378.67|4378.77|4378.17|22
1646098730000|2022-03-01 01:38:50|4379.27|4378.67|4379.52|4378.92|4379.64|4379.04|4379.27|4378.67|30
1646098740000|2022-03-01 01:39:00|4379.39|4378.79|4378.89|4378.29|4379.52|4378.92|4378.77|4378.17|17
1646098750000|2022-03-01 01:39:10|4379.02|4378.42|4378.89|4378.29|4379.27|4378.67|4378.89|4378.29|6
1646098760000|2022-03-01 01:39:20|4378.77|4378.17|4379.14|4378.54|4379.27|4378.67|4378.77|4378.17|4
1646098770000|2022-03-01 01:39:30|4379.02|4378.42|4380.02|4379.42|4380.52|4379.92|4379.02|4378.42|41
1646098780000|2022-03-01 01:39:40|4379.89|4379.29|4379.89|4379.29|4380.02|4379.42|4379.89|4379.29|1
1646098790000|2022-03-01 01:39:50|4379.77|4379.17|4379.77|4379.17|4380.02|4379.42|4379.77|4379.17|9
1646098800000|2022-03-01 01:40:00|4379.64|4379.04|4380.27|4379.67|4380.27|4379.67|4379.52|4378.92|80
1646098810000|2022-03-01 01:40:10|4380.14|4379.54|4378.77|4378.17|4380.14|4379.54|4378.77|4378.17|133
1646098820000|2022-03-01 01:40:20|4378.52|4377.92|4378.39|4377.79|4378.64|4378.04|4378.39|4377.79|31
1646098830000|2022-03-01 01:40:30|4378.52|4377.92|4378.89|4378.29|4378.89|4378.29|4378.02|4377.42|77
1646098840000|2022-03-01 01:40:40|4379.02|4378.42|4378.77|4378.17|4379.02|4378.42|4378.77|4378.17|18
1646098850000|2022-03-01 01:40:50|4378.64|4378.04|4379.52|4378.92|4379.77|4379.17|4378.64|4378.04|58
1646098860000|2022-03-01 01:41:00|4379.77|4379.17|4379.14|4378.54|4379.77|4379.17|4379.02|4378.42|19
1646098870000|2022-03-01 01:41:10|4379.02|4378.42|4379.02|4378.42|4379.27|4378.67|4379.02|4378.42|10
1646098880000|2022-03-01 01:41:20|4378.89|4378.29|4379.02|4378.42|4379.02|4378.42|4378.77|4378.17|5
1646098890000|2022-03-01 01:41:30|4378.89|4378.29|4378.89|4378.29|4379.02|4378.42|4378.64|4378.04|21
1646098900000|2022-03-01 01:41:40|4378.77|4378.17|4379.52|4378.92|4379.77|4379.17|4378.77|4378.17|58
1646098910000|2022-03-01 01:41:50|4379.27|4378.67|4379.52|4378.92|4379.52|4378.92|4379.27|4378.67|2
1646098920000|2022-03-01 01:42:00|4379.77|4379.17|4378.77|4378.17|4379.77|4379.17|4378.77|4378.17|49
1646098930000|2022-03-01 01:42:10|4378.89|4378.29|4379.02|4378.42|4379.02|4378.42|4378.77|4378.17|8
1646098940000|2022-03-01 01:42:20|4378.77|4378.17|4378.52|4377.92|4378.77|4378.17|4378.27|4377.67|41
1646098950000|2022-03-01 01:42:30|4378.64|4378.04|4378.52|4377.92|4378.64|4378.04|4378.52|4377.92|14
1646098960000|2022-03-01 01:42:40|4378.77|4378.17|4378.77|4378.17|4378.77|4378.17|4378.52|4377.92|6
1646098980000|2022-03-01 01:43:00|4379.39|4378.79|4379.77|4379.17|4379.77|4379.17|4379.27|4378.67|61
1646098990000|2022-03-01 01:43:10|4380.02|4379.42|4379.89|4379.29|4380.02|4379.42|4379.77|4379.17|23
1646099000000|2022-03-01 01:43:20|4379.77|4379.17|4379.77|4379.17|4379.89|4379.29|4379.52|4378.92|14
1646099010000|2022-03-01 01:43:30|4379.89|4379.29|4379.52|4378.92|4380.02|4379.42|4379.52|4378.92|12
1646099020000|2022-03-01 01:43:40|4379.27|4378.67|4379.52|4378.92|4379.52|4378.92|4379.27|4378.67|18
1646099030000|2022-03-01 01:43:50|4379.39|4378.79|4379.52|4378.92|4379.77|4379.17|4379.39|4378.79|8
1646099040000|2022-03-01 01:44:00|4379.77|4379.17|4379.77|4379.17|4380.02|4379.42|4379.77|4379.17|12
1646099050000|2022-03-01 01:44:10|4379.52|4378.92|4379.64|4379.04|4379.64|4379.04|4379.52|4378.92|5
1646099060000|2022-03-01 01:44:20|4379.52|4378.92|4379.77|4379.17|4379.77|4379.17|4379.52|4378.92|2
1646099070000|2022-03-01 01:44:30|4380.27|4379.67|4379.77|4379.17|4380.27|4379.67|4379.64|4379.04|30
1646099080000|2022-03-01 01:44:40|4379.89|4379.29|4379.27|4378.67|4379.89|4379.29|4379.27|4378.67|15
1646099090000|2022-03-01 01:44:50|4379.14|4378.54|4379.27|4378.67|4379.27|4378.67|4379.02|4378.42|38
1646099100000|2022-03-01 01:45:00|4379.52|4378.92|4378.02|4377.42|4379.77|4379.17|4378.02|4377.42|107
1646099110000|2022-03-01 01:45:10|4377.77|4377.17|4377.02|4376.42|4377.77|4377.17|4376.64|4376.04|192
1646099120000|2022-03-01 01:45:20|4376.77|4376.17|4376.02|4375.42|4377.02|4376.42|4376.02|4375.42|79
1646099130000|2022-03-01 01:45:30|4375.89|4375.29|4376.52|4375.92|4376.52|4375.92|4375.77|4375.17|24
1646099140000|2022-03-01 01:45:40|4376.77|4376.17|4375.77|4375.17|4376.77|4376.17|4375.77|4375.17|29
1646099150000|2022-03-01 01:45:50|4375.89|4375.29|4376.27|4375.67|4376.39|4375.79|4375.89|4375.29|27
1646099160000|2022-03-01 01:46:00|4376.39|4375.79|4376.39|4375.79|4376.52|4375.92|4376.02|4375.42|29
1646099170000|2022-03-01 01:46:10|4376.52|4375.92|4375.77|4375.17|4376.64|4376.04|4375.77|4375.17|41
1646099180000|2022-03-01 01:46:20|4375.89|4375.29|4376.02|4375.42|4376.02|4375.42|4375.52|4374.92|42
1646099190000|2022-03-01 01:46:30|4376.27|4375.67|4376.02|4375.42|4376.27|4375.67|4376.02|4375.42|14
1646099200000|2022-03-01 01:46:40|4376.14|4375.54|4376.27|4375.67|4376.27|4375.67|4376.02|4375.42|9
1646099210000|2022-03-01 01:46:50|4376.14|4375.54|4374.39|4373.79|4376.14|4375.54|4374.14|4373.54|127
1646099220000|2022-03-01 01:47:00|4374.52|4373.92|4375.02|4374.42|4375.14|4374.54|4374.39|4373.79|43
1646099230000|2022-03-01 01:47:10|4375.14|4374.54|4375.02|4374.42|4375.39|4374.79|4374.64|4374.04|37
1646099240000|2022-03-01 01:47:20|4374.89|4374.29|4373.77|4373.17|4374.89|4374.29|4373.77|4373.17|43
1646099250000|2022-03-01 01:47:30|4374.02|4373.42|4373.52|4372.92|4374.39|4373.79|4373.52|4372.92|55
1646099260000|2022-03-01 01:47:40|4373.64|4373.04|4374.02|4373.42|4374.14|4373.54|4373.64|4373.04|21
1646099270000|2022-03-01 01:47:50|4374.14|4373.54|4374.39|4373.79|4374.77|4374.17|4374.14|4373.54|33
1646099280000|2022-03-01 01:48:00|4374.27|4373.67|4373.27|4372.67|4374.27|4373.67|4373.27|4372.67|49
1646099290000|2022-03-01 01:48:10|4373.39|4372.79|4374.02|4373.42|4374.02|4373.42|4373.39|4372.79|26
1646099300000|2022-03-01 01:48:20|4374.14|4373.54|4374.14|4373.54|4374.27|4373.67|4374.02|4373.42|34
1646099310000|2022-03-01 01:48:30|4374.27|4373.67|4374.27|4373.67|4374.77|4374.17|4374.14|4373.54|18
1646099320000|2022-03-01 01:48:40|4374.14|4373.54|4374.14|4373.54|4374.39|4373.79|4374.14|4373.54|8
1646099330000|2022-03-01 01:48:50|4374.02|4373.42|4374.27|4373.67|4374.27|4373.67|4374.02|4373.42|24
1646099340000|2022-03-01 01:49:00|4374.64|4374.04|4373.52|4372.92|4374.64|4374.04|4373.14|4372.54|70
1646099350000|2022-03-01 01:49:10|4373.27|4372.67|4373.27|4372.67|4373.52|4372.92|4373.14|4372.54|17
1646099360000|2022-03-01 01:49:20|4373.39|4372.79|4373.02|4372.42|4373.39|4372.79|4372.77|4372.17|47
1646099370000|2022-03-01 01:49:30|4373.27|4372.67|4373.02|4372.42|4373.27|4372.67|4372.77|4372.17|20
1646099380000|2022-03-01 01:49:40|4372.89|4372.29|4372.77|4372.17|4372.89|4372.29|4372.52|4371.92|17
1646099390000|2022-03-01 01:49:50|4372.64|4372.04|4373.02|4372.42|4373.02|4372.42|4372.52|4371.92|32
1646099400000|2022-03-01 01:50:00|4372.89|4372.29|4372.39|4371.79|4373.52|4372.92|4372.27|4371.67|180
1646099410000|2022-03-01 01:50:10|4372.27|4371.67|4372.64|4372.04|4372.64|4372.04|4372.27|4371.67|26
1646099420000|2022-03-01 01:50:20|4372.77|4372.17|4372.77|4372.17|4373.14|4372.54|4372.77|4372.17|12
1646099430000|2022-03-01 01:50:30|4372.89|4372.29|4372.89|4372.29|4373.02|4372.42|4372.89|4372.29|0
1646099440000|2022-03-01 01:50:40|4373.02|4372.42|4373.27|4372.67|4373.27|4372.67|4373.02|4372.42|10
1646099450000|2022-03-01 01:50:50|4373.52|4372.92|4373.27|4372.67|4373.77|4373.17|4373.02|4372.42|60
1646099460000|2022-03-01 01:51:00|4373.02|4372.42|4373.27|4372.67|4373.27|4372.67|4372.77|4372.17|8
1646099470000|2022-03-01 01:51:10|4373.52|4372.92|4373.64|4373.04|4373.64|4373.04|4373.39|4372.79|33
1646099480000|2022-03-01 01:51:20|4373.14|4372.54|4373.52|4372.92|4373.64|4373.04|4373.02|4372.42|18
1646099490000|2022-03-01 01:51:30|4373.77|4373.17|4374.02|4373.42|4374.02|4373.42|4373.77|4373.17|22
1646099500000|2022-03-01 01:51:40|4374.39|4373.79|4374.02|4373.42|4374.39|4373.79|4374.02|4373.42|27
1646099510000|2022-03-01 01:51:50|4373.89|4373.29|4373.89|4373.29|4373.89|4373.29|4373.77|4373.17|16
1646099520000|2022-03-01 01:52:00|4374.02|4373.42|4374.02|4373.42|4374.27|4373.67|4374.02|4373.42|2
1646099530000|2022-03-01 01:52:10|4374.27|4373.67|4374.52|4373.92|4374.64|4374.04|4374.27|4373.67|18
1646099540000|2022-03-01 01:52:20|4374.27|4373.67|4374.77|4374.17|4374.77|4374.17|4373.89|4373.29|39
1646099550000|2022-03-01 01:52:30|4375.02|4374.42|4374.52|4373.92|4375.02|4374.42|4374.52|4373.92|25
1646099560000|2022-03-01 01:52:40|4374.64|4374.04|4374.77|4374.17|4375.02|4374.42|4374.52|4373.92|21
1646099570000|2022-03-01 01:52:50|4374.89|4374.29|4374.77|4374.17|4374.89|4374.29|4374.77|4374.17|1
1646099580000|2022-03-01 01:53:00|4374.52|4373.92|4374.14|4373.54|4374.77|4374.17|4374.14|4373.54|26
1646099590000|2022-03-01 01:53:10|4374.27|4373.67|4373.89|4373.29|4374.27|4373.67|4373.77|4373.17|14
1646099600000|2022-03-01 01:53:20|4373.77|4373.17|4373.52|4372.92|4374.02|4373.42|4373.52|4372.92|20
1646099610000|2022-03-01 01:53:30|4373.39|4372.79|4374.14|4373.54|4374.52|4373.92|4373.39|4372.79|50
1646099620000|2022-03-01 01:53:40|4374.02|4373.42|4373.89|4373.29|4374.02|4373.42|4373.77|4373.17|5
1646099630000|2022-03-01 01:53:50|4373.77|4373.17|4373.27|4372.67|4373.77|4373.17|4373.27|4372.67|8
1646099640000|2022-03-01 01:54:00|4373.52|4372.92|4374.02|4373.42|4374.02|4373.42|4373.27|4372.67|16
1646099650000|2022-03-01 01:54:10|4374.27|4373.67|4374.27|4373.67|4374.52|4373.92|4374.27|4373.67|14
1646099660000|2022-03-01 01:54:20|4374.52|4373.92|4374.52|4373.92|4374.77|4374.17|4374.27|4373.67|47
1646099670000|2022-03-01 01:54:30|4374.64|4374.04|4374.27|4373.67|4374.64|4374.04|4374.27|4373.67|14
1646099680000|2022-03-01 01:54:40|4374.39|4373.79|4374.77|4374.17|4374.77|4374.17|4374.39|4373.79|3
1646099690000|2022-03-01 01:54:50|4373.89|4373.29|4374.02|4373.42|4374.02|4373.42|4373.77|4373.17|42
1646099700000|2022-03-01 01:55:00|4374.14|4373.54|4374.27|4373.67|4374.52|4373.92|4374.14|4373.54|7
1646099710000|2022-03-01 01:55:10|4374.52|4373.92|4373.89|4373.29|4374.52|4373.92|4373.89|4373.29|24
1646099720000|2022-03-01 01:55:20|4374.02|4373.42|4373.27|4372.67|4374.02|4373.42|4373.27|4372.67|36
1646099730000|2022-03-01 01:55:30|4373.39|4372.79|4373.14|4372.54|4373.39|4372.79|4373.02|4372.42|25
1646099740000|2022-03-01 01:55:40|4373.27|4372.67|4373.02|4372.42|4373.52|4372.92|4373.02|4372.42|18
1646099750000|2022-03-01 01:55:50|4372.89|4372.29|4372.64|4372.04|4373.02|4372.42|4372.52|4371.92|32
1646099760000|2022-03-01 01:56:00|4372.52|4371.92|4372.52|4371.92|4372.77|4372.17|4372.52|4371.92|10
1646099770000|2022-03-01 01:56:10|4372.39|4371.79|4372.02|4371.42|4372.39|4371.79|4372.02|4371.42|25
1646099780000|2022-03-01 01:56:20|4371.89|4371.29|4371.77|4371.17|4372.02|4371.42|4371.77|4371.17|27
1646099790000|2022-03-01 01:56:30|4371.64|4371.04|4371.52|4370.92|4371.64|4371.04|4371.27|4370.67|37
1646099800000|2022-03-01 01:56:40|4371.77|4371.17|4371.89|4371.29|4371.89|4371.29|4371.64|4371.04|14
1646099810000|2022-03-01 01:56:50|4372.02|4371.42|4371.52|4370.92|4372.02|4371.42|4371.52|4370.92|23
1646099820000|2022-03-01 01:57:00|4371.39|4370.79|4372.02|4371.42|4372.14|4371.54|4371.39|4370.79|44
1646099830000|2022-03-01 01:57:10|4371.77|4371.17|4371.77|4371.17|4371.77|4371.17|4371.27|4370.67|46
1646099840000|2022-03-01 01:57:20|4371.89|4371.29|4371.77|4371.17|4371.89|4371.29|4371.77|4371.17|7
1646099850000|2022-03-01 01:57:30|4371.64|4371.04|4371.52|4370.92|4371.64|4371.04|4371.52|4370.92|16
1646099860000|2022-03-01 01:57:40|4371.39|4370.79|4371.77|4371.17|4371.89|4371.29|4371.27|4370.67|19
1646099870000|2022-03-01 01:57:50|4371.89|4371.29|4371.52|4370.92|4372.02|4371.42|4371.52|4370.92|12
1646099880000|2022-03-01 01:58:00|4371.27|4370.67|4372.02|4371.42|4372.02|4371.42|4371.27|4370.67|53
1646099900000|2022-03-01 01:58:20|4371.77|4371.17|4371.64|4371.04|4371.77|4371.17|4371.52|4370.92|20
1646099910000|2022-03-01 01:58:30|4371.77|4371.17|4371.52|4370.92|4371.77|4371.17|4371.52|4370.92|13
1646099920000|2022-03-01 01:58:40|4371.27|4370.67|4371.02|4370.42|4371.64|4371.04|4371.02|4370.42|58
1646099930000|2022-03-01 01:58:50|4371.39|4370.79|4371.52|4370.92|4371.52|4370.92|4371.27|4370.67|35
1646099940000|2022-03-01 01:59:00|4371.27|4370.67|4371.52|4370.92|4371.52|4370.92|4371.27|4370.67|30
1646099950000|2022-03-01 01:59:10|4372.02|4371.42|4372.27|4371.67|4372.27|4371.67|4372.02|4371.42|25
1646099960000|2022-03-01 01:59:20|4372.14|4371.54|4371.89|4371.29|4372.14|4371.54|4371.77|4371.17|11
1646099970000|2022-03-01 01:59:30|4371.77|4371.17|4371.52|4370.92|4371.89|4371.29|4371.52|4370.92|8
1646099980000|2022-03-01 01:59:40|4371.39|4370.79|4371.39|4370.79|4371.52|4370.92|4371.27|4370.67|8
1646099990000|2022-03-01 01:59:50|4371.52|4370.92|4371.02|4370.42|4371.52|4370.92|4370.89|4370.29|39
1646100000000|2022-03-01 02:00:00|4371.27|4370.67|4370.77|4370.17|4371.27|4370.67|4370.27|4369.67|59
1646100010000|2022-03-01 02:00:10|4371.02|4370.42|4372.02|4371.42|4372.02|4371.42|4370.77|4370.17|43
1646100020000|2022-03-01 02:00:20|4372.52|4371.92|4372.52|4371.92|4372.52|4371.92|4372.02|4371.42|32
1646100030000|2022-03-01 02:00:30|4372.64|4372.04|4372.52|4371.92|4372.64|4372.04|4372.52|4371.92|19
1646100040000|2022-03-01 02:00:40|4372.64|4372.04|4372.77|4372.17|4373.02|4372.42|4372.52|4371.92|16
1646100050000|2022-03-01 02:00:50|4372.89|4372.29|4372.77|4372.17|4373.02|4372.42|4372.77|4372.17|6
1646100060000|2022-03-01 02:01:00|4373.02|4372.42|4373.27|4372.67|4373.52|4372.92|4372.52|4371.92|103
1646100070000|2022-03-01 02:01:10|4373.14|4372.54|4373.52|4372.92|4373.52|4372.92|4373.14|4372.54|22
1646100080000|2022-03-01 02:01:20|4373.27|4372.67|4372.77|4372.17|4373.27|4372.67|4372.64|4372.04|147
1646100090000|2022-03-01 02:01:30|4372.64|4372.04|4372.77|4372.17|4372.77|4372.17|4372.64|4372.04|48
1646100100000|2022-03-01 02:01:40|4372.89|4372.29|4373.27|4372.67|4373.27|4372.67|4372.89|4372.29|44
1646100110000|2022-03-01 02:01:50|4373.14|4372.54|4373.27|4372.67|4373.27|4372.67|4373.14|4372.54|13
1646100120000|2022-03-01 02:02:00|4373.52|4372.92|4373.52|4372.92|4373.52|4372.92|4373.27|4372.67|32
1646100130000|2022-03-01 02:02:10|4373.02|4372.42|4373.02|4372.42|4373.02|4372.42|4373.02|4372.42|3
1646100140000|2022-03-01 02:02:20|4372.77|4372.17|4372.77|4372.17|4372.77|4372.17|4372.77|4372.17|33
1646100150000|2022-03-01 02:02:30|4373.02|4372.42|4373.02|4372.42|4373.02|4372.42|4373.02|4372.42|10
1646100160000|2022-03-01 02:02:40|4373.27|4372.67|4372.89|4372.29|4373.27|4372.67|4372.89|4372.29|10
1646100170000|2022-03-01 02:02:50|4373.02|4372.42|4373.27|4372.67|4373.27|4372.67|4373.02|4372.42|22
1646100180000|2022-03-01 02:03:00|4373.52|4372.92|4373.27|4372.67|4373.52|4372.92|4373.02|4372.42|14
1646100190000|2022-03-01 02:03:10|4373.52|4372.92|4373.52|4372.92|4373.52|4372.92|4373.39|4372.79|16
1646100200000|2022-03-01 02:03:20|4373.39|4372.79|4373.39|4372.79|4373.39|4372.79|4373.39|4372.79|11
1646100210000|2022-03-01 02:03:30|4373.52|4372.92|4373.27|4372.67|4373.52|4372.92|4373.27|4372.67|0
1646100220000|2022-03-01 02:03:40|4372.77|4372.17|4373.27|4372.67|4373.27|4372.67|4372.77|4372.17|41
1646100230000|2022-03-01 02:03:50|4373.39|4372.79|4373.27|4372.67|4373.52|4372.92|4373.14|4372.54|43
1646100240000|2022-03-01 02:04:00|4373.39|4372.79|4373.52|4372.92|4373.52|4372.92|4373.27|4372.67|14
1646100250000|2022-03-01 02:04:10|4373.39|4372.79|4373.27|4372.67|4373.39|4372.79|4373.27|4372.67|2
1646100260000|2022-03-01 02:04:20|4373.39|4372.79|4373.27|4372.67|4373.39|4372.79|4373.27|4372.67|0
1646100270000|2022-03-01 02:04:30|4373.02|4372.42|4373.02|4372.42|4373.27|4372.67|4372.77|4372.17|6
1646100280000|2022-03-01 02:04:40|4373.27|4372.67|4373.27|4372.67|4373.27|4372.67|4373.27|4372.67|7
1646100290000|2022-03-01 02:04:50|4373.52|4372.92|4373.39|4372.79|4373.52|4372.92|4373.39|4372.79|10
1646100300000|2022-03-01 02:05:00|4373.27|4372.67|4373.52|4372.92|4373.52|4372.92|4373.27|4372.67|4
1646100310000|2022-03-01 02:05:10|4373.27|4372.67|4373.52|4372.92|4373.52|4372.92|4373.27|4372.67|3
1646100320000|2022-03-01 02:05:20|4373.64|4373.04|4373.52|4372.92|4373.64|4373.04|4373.52|4372.92|24
1646100330000|2022-03-01 02:05:30|4373.39|4372.79|4373.52|4372.92|4373.77|4373.17|4373.27|4372.67|15
1646100340000|2022-03-01 02:05:40|4373.64|4373.04|4373.02|4372.42|4373.64|4373.04|4373.02|4372.42|15
1646100350000|2022-03-01 02:05:50|4373.14|4372.54|4373.39|4372.79|4373.39|4372.79|4372.89|4372.29|13
1646100360000|2022-03-01 02:06:00|4373.27|4372.67|4373.27|4372.67|4373.39|4372.79|4373.27|4372.67|1
1646100370000|2022-03-01 02:06:10|4373.39|4372.79|4372.77|4372.17|4373.39|4372.79|4372.77|4372.17|31
1646100380000|2022-03-01 02:06:20|4372.89|4372.29|4373.02|4372.42|4373.02|4372.42|4372.77|4372.17|1
1646100390000|2022-03-01 02:06:30|4372.77|4372.17|4372.77|4372.17|4372.77|4372.17|4372.64|4372.04|11
1646100400000|2022-03-01 02:06:40|4372.89|4372.29|4373.02|4372.42|4373.02|4372.42|4372.77|4372.17|23
1646100410000|2022-03-01 02:06:50|4372.77|4372.17|4372.77|4372.17|4372.77|4372.17|4372.77|4372.17|34
1646100420000|2022-03-01 02:07:00|4372.89|4372.29|4373.02|4372.42|4373.27|4372.67|4372.77|4372.17|25
1646100440000|2022-03-01 02:07:20|4373.14|4372.54|4373.14|4372.54|4373.27|4372.67|4373.14|4372.54|2
1646100450000|2022-03-01 02:07:30|4373.27|4372.67|4373.14|4372.54|4373.27|4372.67|4373.14|4372.54|2
1646100460000|2022-03-01 02:07:40|4373.27|4372.67|4373.77|4373.17|4373.77|4373.17|4373.27|4372.67|10
1646100470000|2022-03-01 02:07:50|4373.89|4373.29|4373.89|4373.29|4374.02|4373.42|4373.77|4373.17|68
1646100480000|2022-03-01 02:08:00|4373.77|4373.17|4373.77|4373.17|4373.77|4373.17|4373.52|4372.92|5
1646100490000|2022-03-01 02:08:10|4374.02|4373.42|4374.02|4373.42|4374.02|4373.42|4373.77|4373.17|58
1646100500000|2022-03-01 02:08:20|4373.89|4373.29|4374.02|4373.42|4374.02|4373.42|4373.77|4373.17|15
1646100510000|2022-03-01 02:08:30|4373.77|4373.17|4373.39|4372.79|4373.77|4373.17|4373.39|4372.79|22
1646100520000|2022-03-01 02:08:40|4373.52|4372.92|4373.02|4372.42|4373.52|4372.92|4373.02|4372.42|7
1646100530000|2022-03-01 02:08:50|4373.39|4372.79|4373.02|4372.42|4373.39|4372.79|4373.02|4372.42|27
1646100540000|2022-03-01 02:09:00|4373.27|4372.67|4373.27|4372.67|4373.39|4372.79|4373.14|4372.54|9
1646100550000|2022-03-01 02:09:10|4373.39|4372.79|4373.27|4372.67|4373.39|4372.79|4373.27|4372.67|1
1646100560000|2022-03-01 02:09:20|4373.39|4372.79|4373.27|4372.67|4373.39|4372.79|4373.14|4372.54|45
1646100570000|2022-03-01 02:09:30|4373.77|4373.17|4373.64|4373.04|4373.77|4373.17|4373.64|4373.04|52
1646100580000|2022-03-01 02:09:40|4373.77|4373.17|4373.77|4373.17|4374.02|4373.42|4373.77|4373.17|10
1646100590000|2022-03-01 02:09:50|4372.77|4372.17|4372.39|4371.79|4372.77|4372.17|4372.27|4371.67|169
1646100600000|2022-03-01 02:10:00|4372.27|4371.67|4371.64|4371.04|4372.27|4371.67|4371.64|4371.04|32
1646100610000|2022-03-01 02:10:10|4371.52|4370.92|4371.27|4370.67|4371.77|4371.17|4371.02|4370.42|93
1646100620000|2022-03-01 02:10:20|4371.52|4370.92|4370.77|4370.17|4372.02|4371.42|4370.77|4370.17|164
1646100630000|2022-03-01 02:10:30|4370.52|4369.92|4369.14|4368.54|4370.52|4369.92|4369.14|4368.54|107
1646100640000|2022-03-01 02:10:40|4369.52|4368.92|4369.77|4369.17|4369.77|4369.17|4369.52|4368.92|53
1646100650000|2022-03-01 02:10:50|4369.52|4368.92|4369.52|4368.92|4369.77|4369.17|4369.27|4368.67|54
1646100660000|2022-03-01 02:11:00|4369.64|4369.04|4368.89|4368.29|4369.64|4369.04|4368.77|4368.17|52
1646100670000|2022-03-01 02:11:10|4368.77|4368.17|4368.27|4367.67|4369.27|4368.67|4368.27|4367.67|82
1646100680000|2022-03-01 02:11:20|4368.39|4367.79|4368.64|4368.04|4369.27|4368.67|4368.27|4367.67|132
1646100690000|2022-03-01 02:11:30|4368.52|4367.92|4367.77|4367.17|4368.77|4368.17|4367.77|4367.17|102
1646100700000|2022-03-01 02:11:40|4367.89|4367.29|4367.52|4366.92|4367.89|4367.29|4366.77|4366.17|176
1646100710000|2022-03-01 02:11:50|4367.77|4367.17|4368.52|4367.92|4369.02|4368.42|4367.77|4367.17|109
1646100720000|2022-03-01 02:12:00|4368.27|4367.67|4367.64|4367.04|4368.27|4367.67|4366.77|4366.17|133
1646100730000|2022-03-01 02:12:10|4367.77|4367.17|4368.02|4367.42|4368.27|4367.67|4367.77|4367.17|46
1646100740000|2022-03-01 02:12:20|4367.64|4367.04|4368.27|4367.67|4368.39|4367.79|4367.64|4367.04|38
1646100750000|2022-03-01 02:12:30|4368.52|4367.92|4368.52|4367.92|4368.77|4368.17|4368.52|4367.92|74
1646100760000|2022-03-01 02:12:40|4368.64|4368.04|4369.02|4368.42|4369.02|4368.42|4368.64|4368.04|23
1646100770000|2022-03-01 02:12:50|4368.89|4368.29|4369.02|4368.42|4369.02|4368.42|4368.77|4368.17|62
1646100780000|2022-03-01 02:13:00|4368.89|4368.29|4369.77|4369.17|4369.77|4369.17|4368.89|4368.29|113
1646100790000|2022-03-01 02:13:10|4369.89|4369.29|4369.77|4369.17|4370.27|4369.67|4369.77|4369.17|25
1646100800000|2022-03-01 02:13:20|4370.02|4369.42|4369.52|4368.92|4370.02|4369.42|4369.52|4368.92|28
1646100810000|2022-03-01 02:13:30|4369.77|4369.17|4370.02|4369.42|4370.02|4369.42|4369.64|4369.04|20
1646100820000|2022-03-01 02:13:40|4369.89|4369.29|4369.77|4369.17|4369.89|4369.29|4369.77|4369.17|8
1646100830000|2022-03-01 02:13:50|4369.89|4369.29|4369.02|4368.42|4370.02|4369.42|4369.02|4368.42|71
1646100840000|2022-03-01 02:14:00|4369.14|4368.54|4369.52|4368.92|4369.52|4368.92|4369.14|4368.54|16
1646100850000|2022-03-01 02:14:10|4369.02|4368.42|4368.77|4368.17|4369.27|4368.67|4368.77|4368.17|21
1646100860000|2022-03-01 02:14:20|4368.52|4367.92|4367.77|4367.17|4368.52|4367.92|4367.77|4367.17|54
1646100870000|2022-03-01 02:14:30|4367.89|4367.29|4367.77|4367.17|4367.89|4367.29|4367.64|4367.04|32
1646100880000|2022-03-01 02:14:40|4367.52|4366.92|4367.14|4366.54|4367.89|4367.29|4367.14|4366.54|59
1646100890000|2022-03-01 02:14:50|4367.27|4366.67|4367.89|4367.29|4368.02|4367.42|4367.14|4366.54|25
1646100900000|2022-03-01 02:15:00|4367.77|4367.17|4368.02|4367.42|4368.02|4367.42|4367.52|4366.92|50
1646100910000|2022-03-01 02:15:10|4368.14|4367.54|4368.27|4367.67|4368.27|4367.67|4368.14|4367.54|9
1646100920000|2022-03-01 02:15:20|4368.39|4367.79|4368.39|4367.79|4368.52|4367.92|4368.14|4367.54|15
1646100930000|2022-03-01 02:15:30|4368.27|4367.67|4368.02|4367.42|4368.27|4367.67|4368.02|4367.42|15
1646100940000|2022-03-01 02:15:40|4368.27|4367.67|4368.52|4367.92|4368.52|4367.92|4368.27|4367.67|10
1646100950000|2022-03-01 02:15:50|4368.64|4368.04|4368.77|4368.17|4368.77|4368.17|4368.64|4368.04|17
1646100960000|2022-03-01 02:16:00|4368.52|4367.92|4368.52|4367.92|4368.89|4368.29|4368.52|4367.92|15
1646100970000|2022-03-01 02:16:10|4368.64|4368.04|4368.77|4368.17|4368.77|4368.17|4368.39|4367.79|4
1646100980000|2022-03-01 02:16:20|4368.89|4368.29|4368.64|4368.04|4368.89|4368.29|4368.52|4367.92|36
1646100990000|2022-03-01 02:16:30|4368.52|4367.92|4369.02|4368.42|4369.02|4368.42|4368.52|4367.92|12
1646101000000|2022-03-01 02:16:40|4368.89|4368.29|4368.64|4368.04|4369.14|4368.54|4368.52|4367.92|8
1646101010000|2022-03-01 02:16:50|4368.52|4367.92|4368.52|4367.92|4368.64|4368.04|4368.27|4367.67|7
1646101020000|2022-03-01 02:17:00|4368.39|4367.79|4367.77|4367.17|4368.39|4367.79|4367.77|4367.17|28
1646101030000|2022-03-01 02:17:10|4368.14|4367.54|4368.14|4367.54|4368.52|4367.92|4368.02|4367.42|27
1646101040000|2022-03-01 02:17:20|4368.27|4367.67|4368.27|4367.67|4368.39|4367.79|4368.14|4367.54|20
1646101050000|2022-03-01 02:17:30|4368.39|4367.79|4368.77|4368.17|4368.77|4368.17|4368.39|4367.79|2
1646101060000|2022-03-01 02:17:40|4368.64|4368.04|4368.52|4367.92|4368.77|4368.17|4368.52|4367.92|12
1646101070000|2022-03-01 02:17:50|4368.64|4368.04|4369.27|4368.67|4369.27|4368.67|4368.64|4368.04|13
1646101080000|2022-03-01 02:18:00|4369.02|4368.42|4369.14|4368.54|4369.14|4368.54|4368.77|4368.17|23
1646101090000|2022-03-01 02:18:10|4369.27|4368.67|4369.14|4368.54|4369.27|4368.67|4369.02|4368.42|15
1646101100000|2022-03-01 02:18:20|4369.27|4368.67|4370.02|4369.42|4370.27|4369.67|4369.27|4368.67|48
1646101110000|2022-03-01 02:18:30|4369.89|4369.29|4369.77|4369.17|4370.02|4369.42|4369.77|4369.17|28
1646101120000|2022-03-01 02:18:40|4370.02|4369.42|4369.52|4368.92|4370.27|4369.67|4369.52|4368.92|34
1646101130000|2022-03-01 02:18:50|4369.39|4368.79|4369.52|4368.92|4369.52|4368.92|4369.39|4368.79|9
1646101140000|2022-03-01 02:19:00|4369.77|4369.17|4370.02|4369.42|4370.14|4369.54|4369.77|4369.17|25
1646101150000|2022-03-01 02:19:10|4370.14|4369.54|4369.77|4369.17|4370.14|4369.54|4369.52|4368.92|10
1646101160000|2022-03-01 02:19:20|4370.02|4369.42|4369.64|4369.04|4370.02|4369.42|4369.52|4368.92|26
1646101170000|2022-03-01 02:19:30|4369.52|4368.92|4369.39|4368.79|4369.52|4368.92|4369.27|4368.67|9
1646101180000|2022-03-01 02:19:40|4369.77|4369.17|4369.77|4369.17|4370.02|4369.42|4369.27|4368.67|16
1646101190000|2022-03-01 02:19:50|4369.52|4368.92|4369.64|4369.04|4369.64|4369.04|4369.39|4368.79|17
1646101200000|2022-03-01 02:20:00|4369.52|4368.92|4369.77|4369.17|4369.77|4369.17|4369.27|4368.67|7
1646101210000|2022-03-01 02:20:10|4369.89|4369.29|4369.77|4369.17|4370.27|4369.67|4369.77|4369.17|16
1646101220000|2022-03-01 02:20:20|4369.89|4369.29|4369.77|4369.17|4370.27|4369.67|4369.77|4369.17|12
1646101230000|2022-03-01 02:20:30|4369.52|4368.92|4369.77|4369.17|4369.77|4369.17|4369.27|4368.67|33
1646101240000|2022-03-01 02:20:40|4369.52|4368.92|4369.52|4368.92|4369.52|4368.92|4369.39|4368.79|13
1646101250000|2022-03-01 02:20:50|4369.64|4369.04|4369.77|4369.17|4369.77|4369.17|4369.64|4369.04|3
1646101260000|2022-03-01 02:21:00|4370.02|4369.42|4369.52|4368.92|4370.02|4369.42|4369.52|4368.92|11
1646101270000|2022-03-01 02:21:10|4369.77|4369.17|4369.27|4368.67|4369.77|4369.17|4369.27|4368.67|12
1646101280000|2022-03-01 02:21:20|4369.39|4368.79|4369.52|4368.92|4369.52|4368.92|4369.39|4368.79|4
1646101290000|2022-03-01 02:21:30|4369.77|4369.17|4370.02|4369.42|4370.02|4369.42|4369.77|4369.17|17
1646101300000|2022-03-01 02:21:40|4369.89|4369.29|4369.89|4369.29|4369.89|4369.29|4369.77|4369.17|18
1646101310000|2022-03-01 02:21:50|4369.77|4369.17|4369.89|4369.29|4369.89|4369.29|4369.77|4369.17|0
1646101320000|2022-03-01 02:22:00|4370.02|4369.42|4370.39|4369.79|4370.52|4369.92|4369.89|4369.29|15
1646101330000|2022-03-01 02:22:10|4370.27|4369.67|4370.39|4369.79|4370.77|4370.17|4370.27|4369.67|13
1646101340000|2022-03-01 02:22:20|4370.27|4369.67|4370.39|4369.79|4370.52|4369.92|4370.27|4369.67|10
1646101350000|2022-03-01 02:22:30|4370.27|4369.67|4370.14|4369.54|4370.27|4369.67|4370.02|4369.42|22
1646101360000|2022-03-01 02:22:40|4370.02|4369.42|4369.77|4369.17|4370.02|4369.42|4369.77|4369.17|6
1646101370000|2022-03-01 02:22:50|4369.52|4368.92|4369.52|4368.92|4369.52|4368.92|4369.52|4368.92|9
1646101380000|2022-03-01 02:23:00|4369.64|4369.04|4370.27|4369.67|4370.27|4369.67|4369.64|4369.04|13
1646101390000|2022-03-01 02:23:10|||||||||14
1646101400000|2022-03-01 02:23:20|4370.52|4369.92|4370.27|4369.67|4370.52|4369.92|4370.27|4369.67|7
1646101410000|2022-03-01 02:23:30|4370.02|4369.42|4370.14|4369.54|4370.14|4369.54|4369.77|4369.17|10
1646101420000|2022-03-01 02:23:40|4370.27|4369.67|4370.02|4369.42|4370.27|4369.67|4370.02|4369.42|14
1646101430000|2022-03-01 02:23:50|4369.89|4369.29|4370.02|4369.42|4370.14|4369.54|4369.77|4369.17|7
1646101440000|2022-03-01 02:24:00|4370.14|4369.54|4369.77|4369.17|4370.27|4369.67|4369.77|4369.17|20
1646101450000|2022-03-01 02:24:10|4369.64|4369.04|4369.27|4368.67|4369.77|4369.17|4369.27|4368.67|20
1646101460000|2022-03-01 02:24:20|4369.02|4368.42|4369.89|4369.29|4369.89|4369.29|4369.02|4368.42|49
1646101470000|2022-03-01 02:24:30|4369.77|4369.17|4370.02|4369.42|4370.02|4369.42|4369.77|4369.17|10
1646101480000|2022-03-01 02:24:40|4370.27|4369.67|4370.02|4369.42|4370.27|4369.67|4370.02|4369.42|5
1646101490000|2022-03-01 02:24:50|4370.27|4369.67|4369.89|4369.29|4370.27|4369.67|4369.77|4369.17|20
1646101500000|2022-03-01 02:25:00|4370.02|4369.42|4370.27|4369.67|4370.27|4369.67|4370.02|4369.42|19
1646101510000|2022-03-01 02:25:10|4370.52|4369.92|4370.02|4369.42|4370.52|4369.92|4369.89|4369.29|24
1646101520000|2022-03-01 02:25:20|4369.89|4369.29|4370.02|4369.42|4370.14|4369.54|4369.89|4369.29|6
1646101530000|2022-03-01 02:25:30|4369.89|4369.29|4369.89|4369.29|4370.02|4369.42|4369.77|4369.17|7
1646101540000|2022-03-01 02:25:40|4369.77|4369.17|4369.77|4369.17|4369.77|4369.17|4369.52|4368.92|18
1646101550000|2022-03-01 02:25:50|4369.64|4369.04|4369.02|4368.42|4369.64|4369.04|4369.02|4368.42|21
1646101560000|2022-03-01 02:26:00|4368.89|4368.29|4369.14|4368.54|4369.27|4368.67|4368.77|4368.17|24
1646101570000|2022-03-01 02:26:10|4369.02|4368.42|4368.77|4368.17|4369.02|4368.42|4368.77|4368.17|3
1646101580000|2022-03-01 02:26:20|4368.89|4368.29|4368.77|4368.17|4368.89|4368.29|4368.77|4368.17|9
1646101590000|2022-03-01 02:26:30|4368.52|4367.92|4368.27|4367.67|4368.77|4368.17|4368.27|4367.67|30
1646101600000|2022-03-01 02:26:40|||||||||19
1646101610000|2022-03-01 02:26:50|4368.39|4367.79|4367.52|4366.92|4368.39|4367.79|4367.52|4366.92|36
1646101620000|2022-03-01 02:27:00|4367.64|4367.04|4368.14|4367.54|4368.27|4367.67|4367.64|4367.04|35
1646101630000|2022-03-01 02:27:10|4368.02|4367.42|4367.77|4367.17|4368.02|4367.42|4367.52|4366.92|28
1646101640000|2022-03-01 02:27:20|4367.89|4367.29|4367.77|4367.17|4368.02|4367.42|4367.77|4367.17|21
1646101650000|2022-03-01 02:27:30|4367.64|4367.04|4367.52|4366.92|4367.64|4367.04|4367.52|4366.92|20
1646101660000|2022-03-01 02:27:40|4367.27|4366.67|4367.02|4366.42|4367.27|4366.67|4367.02|4366.42|55
1646101670000|2022-03-01 02:27:50|4367.14|4366.54|4367.02|4366.42|4367.52|4366.92|4367.02|4366.42|23
1646101680000|2022-03-01 02:28:00|4367.14|4366.54|4367.39|4366.79|4367.39|4366.79|4366.89|4366.29|15
1646101690000|2022-03-01 02:28:10|4367.27|4366.67|4367.02|4366.42|4367.27|4366.67|4367.02|4366.42|10
1646101700000|2022-03-01 02:28:20|4367.27|4366.67|4367.52|4366.92|4367.52|4366.92|4367.27|4366.67|21
1646101710000|2022-03-01 02:28:30|4367.77|4367.17|4367.77|4367.17|4368.14|4367.54|4367.64|4367.04|31
1646101720000|2022-03-01 02:28:40|4367.64|4367.04|4367.27|4366.67|4367.77|4367.17|4367.27|4366.67|14
1646101730000|2022-03-01 02:28:50|4367.52|4366.92|4367.27|4366.67|4367.52|4366.92|4367.27|4366.67|12
1646101740000|2022-03-01 02:29:00|4367.52|4366.92|4367.52|4366.92|4367.77|4367.17|4367.52|4366.92|9
1646101750000|2022-03-01 02:29:10|4367.64|4367.04|4367.52|4366.92|4368.02|4367.42|4367.52|4366.92|24
1646101760000|2022-03-01 02:29:20|4367.64|4367.04|4367.64|4367.04|4367.77|4367.17|4367.64|4367.04|5
1646101770000|2022-03-01 02:29:30|4367.52|4366.92|4367.77|4367.17|4367.77|4367.17|4367.52|4366.92|6
1646101790000|2022-03-01 02:29:50|4367.89|4367.29|4368.02|4367.42|4368.02|4367.42|4367.77|4367.17|15
1646101800000|2022-03-01 02:30:00|4368.52|4367.92|4369.02|4368.42|4369.14|4368.54|4368.52|4367.92|66
1646101810000|2022-03-01 02:30:10|4368.89|4368.29|4368.52|4367.92|4368.89|4368.29|4368.52|4367.92|13
1646101820000|2022-03-01 02:30:20|4368.64|4368.04|4368.64|4368.04|4368.64|4368.04|4368.64|4368.04|16
1646101830000|2022-03-01 02:30:30|4368.52|4367.92|4369.02|4368.42|4369.02|4368.42|4368.52|4367.92|9
1646101840000|2022-03-01 02:30:40|4369.14|4368.54|4369.27|4368.67|4369.52|4368.92|4369.14|4368.54|33
1646101850000|2022-03-01 02:30:50|4369.39|4368.79|4369.27|4368.67|4369.52|4368.92|4369.27|4368.67|16
1646101860000|2022-03-01 02:31:00|4369.39|4368.79|4369.39|4368.79|4369.52|4368.92|4369.27|4368.67|14
1646101870000|2022-03-01 02:31:10|4369.27|4368.67|4369.52|4368.92|4369.52|4368.92|4369.27|4368.67|34
1646101880000|2022-03-01 02:31:20|4369.27|4368.67|4369.27|4368.67|4369.39|4368.79|4369.27|4368.67|18
1646101890000|2022-03-01 02:31:30|4369.39|4368.79|4369.27|4368.67|4369.52|4368.92|4369.27|4368.67|10
1646101900000|2022-03-01 02:31:40|||||||||4
1646101910000|2022-03-01 02:31:50|4369.39|4368.79|4369.52|4368.92|4369.52|4368.92|4369.27|4368.67|8
1646101920000|2022-03-01 02:32:00|4369.77|4369.17|4369.52|4368.92|4369.77|4369.17|4369.52|4368.92|19
1646101940000|2022-03-01 02:32:20|4369.39|4368.79|4369.39|4368.79|4369.52|4368.92|4369.39|4368.79|14
1646101950000|2022-03-01 02:32:30|4369.52|4368.92|4369.39|4368.79|4369.52|4368.92|4369.27|4368.67|15
1646101960000|2022-03-01 02:32:40|4369.27|4368.67|4369.27|4368.67|4369.27|4368.67|4369.27|4368.67|1
1646101970000|2022-03-01 02:32:50|4369.02|4368.42|4368.77|4368.17|4369.02|4368.42|4368.77|4368.17|24
1646101980000|2022-03-01 02:33:00|4368.89|4368.29|4369.27|4368.67|4369.27|4368.67|4368.89|4368.29|13
1646101990000|2022-03-01 02:33:10|4369.14|4368.54|4369.27|4368.67|4369.27|4368.67|4369.14|4368.54|5
1646102000000|2022-03-01 02:33:20|4369.14|4368.54|4369.14|4368.54|4369.14|4368.54|4369.14|4368.54|23
1646102010000|2022-03-01 02:33:30|4369.27|4368.67|4369.14|4368.54|4369.27|4368.67|4369.14|4368.54|9
1646102020000|2022-03-01 02:33:40|4369.27|4368.67|4369.27|4368.67|4369.27|4368.67|4369.14|4368.54|1
1646102030000|2022-03-01 02:33:50|4369.02|4368.42|4368.52|4367.92|4369.02|4368.42|4368.52|4367.92|25
1646102040000|2022-03-01 02:34:00|4368.64|4368.04|4368.77|4368.17|4368.77|4368.17|4368.52|4367.92|20
1646102050000|2022-03-01 02:34:10|4368.64|4368.04|4368.52|4367.92|4368.64|4368.04|4368.52|4367.92|2
1646102070000|2022-03-01 02:34:30|4368.39|4367.79|4368.39|4367.79|4368.39|4367.79|4368.39|4367.79|2
1646102080000|2022-03-01 02:34:40|4368.27|4367.67|4367.52|4366.92|4368.27|4367.67|4367.52|4366.92|41
1646102090000|2022-03-01 02:34:50|4367.64|4367.04|4367.02|4366.42|4367.64|4367.04|4367.02|4366.42|26
1646102100000|2022-03-01 02:35:00|4367.27|4366.67|4367.14|4366.54|4367.52|4366.92|4367.02|4366.42|26
1646102110000|2022-03-01 02:35:10|4367.02|4366.42|4367.27|4366.67|4367.27|4366.67|4367.02|4366.42|8
1646102120000|2022-03-01 02:35:20|4367.52|4366.92|4367.39|4366.79|4367.52|4366.92|4367.39|4366.79|5
1646102130000|2022-03-01 02:35:30|4367.52|4366.92|4368.52|4367.92|4368.52|4367.92|4367.52|4366.92|38
1646102140000|2022-03-01 02:35:40|4368.14|4367.54|4367.89|4367.29|4368.14|4367.54|4367.89|4367.29|11
1646102150000|2022-03-01 02:35:50|4367.77|4367.17|4368.02|4367.42|4368.02|4367.42|4367.77|4367.17|5
1646102160000|2022-03-01 02:36:00|4367.77|4367.17|4368.27|4367.67|4368.27|4367.67|4367.77|4367.17|14
1646102170000|2022-03-01 02:36:10|4368.39|4367.79|4368.14|4367.54|4368.39|4367.79|4368.14|4367.54|12
1646102180000|2022-03-01 02:36:20|4368.02|4367.42|4368.64|4368.04|4368.64|4368.04|4368.02|4367.42|30
1646102190000|2022-03-01 02:36:30|4368.77|4368.17|4368.52|4367.92|4368.77|4368.17|4368.52|4367.92|17
1646102200000|2022-03-01 02:36:40|4368.64|4368.04|4368.77|4368.17|4368.77|4368.17|4368.64|4368.04|6
1646102210000|2022-03-01 02:36:50|4368.64|4368.04|4368.27|4367.67|4368.64|4368.04|4368.27|4367.67|6
1646102220000|2022-03-01 02:37:00|4368.39|4367.79|4368.02|4367.42|4368.39|4367.79|4368.02|4367.42|4
1646102230000|2022-03-01 02:37:10|4367.89|4367.29|4368.02|4367.42|4368.02|4367.42|4367.89|4367.29|7
1646102240000|2022-03-01 02:37:20|4367.89|4367.29|4368.27|4367.67|4368.27|4367.67|4367.89|4367.29|8
1646102250000|2022-03-01 02:37:30|4368.52|4367.92|4368.77|4368.17|4368.77|4368.17|4368.52|4367.92|5
1646102260000|2022-03-01 02:37:40|4368.52|4367.92|4368.39|4367.79|4368.52|4367.92|4368.39|4367.79|28
1646102270000|2022-03-01 02:37:50|4368.52|4367.92|4368.77|4368.17|4368.77|4368.17|4368.52|4367.92|8
1646102280000|2022-03-01 02:38:00|4368.64|4368.04|4368.77|4368.17|4368.77|4368.17|4368.52|4367.92|7
1646102290000|2022-03-01 02:38:10|4369.02|4368.42|4368.52|4367.92|4369.02|4368.42|4368.52|4367.92|81
1646102300000|2022-03-01 02:38:20|4368.27|4367.67|4368.52|4367.92|4368.52|4367.92|4368.27|4367.67|14
1646102310000|2022-03-01 02:38:30|4368.77|4368.17|4368.77|4368.17|4368.77|4368.17|4368.77|4368.17|3
1646102320000|2022-03-01 02:38:40|4368.64|4368.04|4368.52|4367.92|4368.64|4368.04|4368.52|4367.92|5
1646102330000|2022-03-01 02:38:50|4368.27|4367.67|4367.52|4366.92|4368.27|4367.67|4367.39|4366.79|37
1646102340000|2022-03-01 02:39:00|4367.77|4367.17|4367.77|4367.17|4368.02|4367.42|4367.52|4366.92|33
1646102350000|2022-03-01 02:39:10|4367.64|4367.04|4367.52|4366.92|4367.77|4367.17|4367.39|4366.79|36
1646102360000|2022-03-01 02:39:20|4367.39|4366.79|4367.02|4366.42|4367.39|4366.79|4366.89|4366.29|77
1646102370000|2022-03-01 02:39:30|4366.89|4366.29|4367.02|4366.42|4367.02|4366.42|4366.89|4366.29|16
1646102380000|2022-03-01 02:39:40|4366.89|4366.29|4367.02|4366.42|4367.02|4366.42|4366.77|4366.17|181
1646102390000|2022-03-01 02:39:50|4366.89|4366.29|4365.77|4365.17|4366.89|4366.29|4365.77|4365.17|104
1646102400000|2022-03-01 02:40:00|4365.52|4364.92|4364.02|4363.42|4365.52|4364.92|4364.02|4363.42|256
1646102410000|2022-03-01 02:40:10|4363.77|4363.17|4366.39|4365.79|4366.77|4366.17|4363.64|4363.04|169
1646102420000|2022-03-01 02:40:20|4366.52|4365.92|4366.02|4365.42|4366.52|4365.92|4365.89|4365.29|46
1646102430000|2022-03-01 02:40:30|4365.89|4365.29|4366.39|4365.79|4366.52|4365.92|4365.89|4365.29|38
1646102440000|2022-03-01 02:40:40|4366.52|4365.92|4366.27|4365.67|4366.52|4365.92|4365.89|4365.29|15
1646102450000|2022-03-01 02:40:50|4366.39|4365.79|4365.77|4365.17|4366.39|4365.79|4365.52|4364.92|33
1646102460000|2022-03-01 02:41:00|4365.89|4365.29|4366.02|4365.42|4366.27|4365.67|4365.89|4365.29|32
1646102470000|2022-03-01 02:41:10|4366.14|4365.54|4366.52|4365.92|4366.64|4366.04|4366.14|4365.54|23
1646102480000|2022-03-01 02:41:20|4366.39|4365.79|4366.52|4365.92|4366.77|4366.17|4366.27|4365.67|17
1646102490000|2022-03-01 02:41:30|4366.64|4366.04|4366.77|4366.17|4366.77|4366.17|4366.27|4365.67|16
1646102500000|2022-03-01 02:41:40|4366.64|4366.04|4366.89|4366.29|4367.02|4366.42|4366.64|4366.04|7
1646102510000|2022-03-01 02:41:50|4366.77|4366.17|4366.64|4366.04|4366.77|4366.17|4366.02|4365.42|31
1646102520000|2022-03-01 02:42:00|4367.39|4366.79|4367.27|4366.67|4367.52|4366.92|4367.02|4366.42|129
1646102530000|2022-03-01 02:42:10|4367.39|4366.79|4367.64|4367.04|4367.89|4367.29|4367.39|4366.79|33
1646102540000|2022-03-01 02:42:20|4367.77|4367.17|4367.77|4367.17|4367.77|4367.17|4367.77|4367.17|0
1646102550000|2022-03-01 02:42:30|4367.64|4367.04|4367.64|4367.04|4367.64|4367.04|4367.39|4366.79|5
1646102560000|2022-03-01 02:42:40|4367.77|4367.17|4367.52|4366.92|4367.89|4367.29|4367.52|4366.92|8
1646102570000|2022-03-01 02:42:50|4367.64|4367.04|4367.64|4367.04|4367.77|4367.17|4367.52|4366.92|5
1646102580000|2022-03-01 02:43:00|4367.52|4366.92|4367.39|4366.79|4367.52|4366.92|4367.39|4366.79|25
1646102590000|2022-03-01 02:43:10|4367.27|4366.67|4367.27|4366.67|4367.52|4366.92|4367.27|4366.67|4
1646102600000|2022-03-01 02:43:20|4367.39|4366.79|4367.14|4366.54|4367.39|4366.79|4367.14|4366.54|17
1646102610000|2022-03-01 02:43:30|4367.02|4366.42|4367.14|4366.54|4367.14|4366.54|4367.02|4366.42|5
1646102620000|2022-03-01 02:43:40|4367.02|4366.42|4367.14|4366.54|4367.52|4366.92|4367.02|4366.42|32
1646102630000|2022-03-01 02:43:50|4367.27|4366.67|4367.14|4366.54|4367.52|4366.92|4367.14|4366.54|28
1646102640000|2022-03-01 02:44:00|4367.27|4366.67|4367.39|4366.79|4367.52|4366.92|4367.27|4366.67|3
1646102650000|2022-03-01 02:44:10|4367.27|4366.67|4367.14|4366.54|4367.27|4366.67|4367.02|4366.42|10
1646102660000|2022-03-01 02:44:20|4367.27|4366.67|4367.39|4366.79|4367.39|4366.79|4367.02|4366.42|20
1646102670000|2022-03-01 02:44:30|4367.27|4366.67|4367.27|4366.67|4367.27|4366.67|4367.02|4366.42|8
1646102680000|2022-03-01 02:44:40|4367.39|4366.79|4367.14|4366.54|4367.52|4366.92|4367.14|4366.54|9
1646102690000|2022-03-01 02:44:50|4367.27|4366.67|4367.89|4367.29|4368.14|4367.54|4367.27|4366.67|49
1646102700000|2022-03-01 02:45:00|4368.02|4367.42|4368.14|4367.54|4368.39|4367.79|4368.02|4367.42|34
1646102710000|2022-03-01 02:45:10|4368.02|4367.42|4368.64|4368.04|4368.89|4368.29|4368.02|4367.42|38
1646102720000|2022-03-01 02:45:20|4368.52|4367.92|4368.64|4368.04|4368.64|4368.04|4368.39|4367.79|17
1646102730000|2022-03-01 02:45:30|4368.77|4368.17|4368.89|4368.29|4369.02|4368.42|4368.77|4368.17|33
1646102740000|2022-03-01 02:45:40|4369.02|4368.42|4368.89|4368.29|4369.14|4368.54|4368.89|4368.29|26
1646102750000|2022-03-01 02:45:50|4368.52|4367.92|4368.52|4367.92|4368.77|4368.17|4368.52|4367.92|11
1646102760000|2022-03-01 02:46:00|4368.14|4367.54|4368.02|4367.42|4368.14|4367.54|4368.02|4367.42|20
1646102770000|2022-03-01 02:46:10|4368.14|4367.54|4368.14|4367.54|4368.27|4367.67|4368.14|4367.54|6
1646102780000|2022-03-01 02:46:20|4368.27|4367.67|4368.02|4367.42|4368.52|4367.92|4368.02|4367.42|18
1646102810000|2022-03-01 02:46:50|4368.14|4367.54|4368.14|4367.54|4368.27|4367.67|4368.14|4367.54|10
1646102820000|2022-03-01 02:47:00|4368.02|4367.42|4368.02|4367.42|4368.02|4367.42|4367.89|4367.29|11
1646102830000|2022-03-01 02:47:10|4367.89|4367.29|4367.89|4367.29|4367.89|4367.29|4367.89|4367.29|1
1646102850000|2022-03-01 02:47:30|4368.02|4367.42|4367.64|4367.04|4368.02|4367.42|4367.52|4366.92|36
1646102860000|2022-03-01 02:47:40|4367.52|4366.92|4368.02|4367.42|4368.14|4367.54|4367.52|4366.92|27
1646102870000|2022-03-01 02:47:50|4368.14|4367.54|4368.14|4367.54|4368.27|4367.67|4368.14|4367.54|2
1646102880000|2022-03-01 02:48:00|4368.02|4367.42|4368.02|4367.42|4368.02|4367.42|4368.02|4367.42|5
1646102890000|2022-03-01 02:48:10|4368.14|4367.54|4368.02|4367.42|4368.14|4367.54|4368.02|4367.42|9
1646102900000|2022-03-01 02:48:20|4368.14|4367.54|4368.14|4367.54|4368.14|4367.54|4368.14|4367.54|1
1646102910000|2022-03-01 02:48:30|4368.27|4367.67|4368.02|4367.42|4368.27|4367.67|4367.77|4367.17|13
1646102920000|2022-03-01 02:48:40|4368.14|4367.54|4368.02|4367.42|4368.27|4367.67|4368.02|4367.42|12
1646102930000|2022-03-01 02:48:50|4368.14|4367.54|4368.14|4367.54|4368.14|4367.54|4368.02|4367.42|9
1646102940000|2022-03-01 02:49:00|4368.02|4367.42|4368.14|4367.54|4368.14|4367.54|4368.02|4367.42|7
1646102950000|2022-03-01 02:49:10|4368.02|4367.42|4368.02|4367.42|4368.02|4367.42|4367.77|4367.17|9
1646102960000|2022-03-01 02:49:20|4368.14|4367.54|4368.14|4367.54|4368.27|4367.67|4367.77|4367.17|11
1646102970000|2022-03-01 02:49:30|4368.27|4367.67|4367.77|4367.17|4368.27|4367.67|4367.64|4367.04|17
1646102980000|2022-03-01 02:49:40|4367.64|4367.04|4368.02|4367.42|4368.02|4367.42|4367.64|4367.04|20
1646102990000|2022-03-01 02:49:50|4368.14|4367.54|4368.14|4367.54|4368.14|4367.54|4368.02|4367.42|4
1646103000000|2022-03-01 02:50:00|4368.02|4367.42|4367.64|4367.04|4368.02|4367.42|4367.52|4366.92|4
1646103010000|2022-03-01 02:50:10|4367.77|4367.17|4367.89|4367.29|4367.89|4367.29|4367.77|4367.17|1
1646103020000|2022-03-01 02:50:20|4367.77|4367.17|4367.64|4367.04|4367.77|4367.17|4367.64|4367.04|5
1646103030000|2022-03-01 02:50:30|4367.77|4367.17|4367.52|4366.92|4367.77|4367.17|4367.52|4366.92|2
1646103040000|2022-03-01 02:50:40|4367.64|4367.04|4367.64|4367.04|4367.77|4367.17|4367.64|4367.04|4
1646103050000|2022-03-01 02:50:50|4367.77|4367.17|4367.89|4367.29|4367.89|4367.29|4367.77|4367.17|7
1646103070000|2022-03-01 02:51:10|4368.02|4367.42|4368.39|4367.79|4368.39|4367.79|4368.02|4367.42|22
1646103080000|2022-03-01 02:51:20|4368.52|4367.92|4368.77|4368.17|4368.89|4368.29|4368.52|4367.92|38
1646103090000|2022-03-01 02:51:30|4368.52|4367.92|4368.52|4367.92|4368.52|4367.92|4368.52|4367.92|11
1646103100000|2022-03-01 02:51:40|4368.64|4368.04|4368.64|4368.04|4368.77|4368.17|4368.64|4368.04|5
1646103110000|2022-03-01 02:51:50|4368.52|4367.92|4368.27|4367.67|4368.52|4367.92|4368.27|4367.67|19
1646103120000|2022-03-01 02:52:00|4368.39|4367.79|4370.52|4369.92|4370.52|4369.92|4368.27|4367.67|107
1646103130000|2022-03-01 02:52:10|4370.77|4370.17|4370.89|4370.29|4371.27|4370.67|4370.52|4369.92|163
1646103140000|2022-03-01 02:52:20|4370.77|4370.17|4370.52|4369.92|4370.89|4370.29|4370.52|4369.92|22
1646103150000|2022-03-01 02:52:30|4370.64|4370.04|4371.27|4370.67|4371.27|4370.67|4370.64|4370.04|33
1646103160000|2022-03-01 02:52:40|4371.39|4370.79|4372.02|4371.42|4372.02|4371.42|4371.27|4370.67|22
1646103170000|2022-03-01 02:52:50|4371.77|4371.17|4371.39|4370.79|4371.89|4371.29|4371.27|4370.67|48
1646103180000|2022-03-01 02:53:00|4371.52|4370.92|4371.14|4370.54|4371.52|4370.92|4371.02|4370.42|11
1646103190000|2022-03-01 02:53:10|4371.27|4370.67|4371.77|4371.17|4372.02|4371.42|4371.27|4370.67|60
1646103200000|2022-03-01 02:53:20|4371.27|4370.67|4371.02|4370.42|4371.39|4370.79|4371.02|4370.42|30
1646103210000|2022-03-01 02:53:30|4371.14|4370.54|4371.14|4370.54|4371.27|4370.67|4371.02|4370.42|14
1646103220000|2022-03-01 02:53:40|4371.02|4370.42|4371.39|4370.79|4371.39|4370.79|4371.02|4370.42|14
1646103230000|2022-03-01 02:53:50|4371.27|4370.67|4371.27|4370.67|4371.39|4370.79|4371.27|4370.67|30
1646103240000|2022-03-01 02:54:00|4371.14|4370.54|4371.52|4370.92|4371.52|4370.92|4371.14|4370.54|17
1646103250000|2022-03-01 02:54:10|4371.27|4370.67|4371.52|4370.92|4371.52|4370.92|4371.27|4370.67|10
1646103260000|2022-03-01 02:54:20|4371.27|4370.67|4371.52|4370.92|4371.52|4370.92|4371.27|4370.67|22
1646103270000|2022-03-01 02:54:30|4371.39|4370.79|4371.77|4371.17|4371.77|4371.17|4371.39|4370.79|8
1646103280000|2022-03-01 02:54:40|4372.02|4371.42|4371.77|4371.17|4372.02|4371.42|4371.77|4371.17|61
1646103290000|2022-03-01 02:54:50|4371.52|4370.92|4371.64|4371.04|4371.77|4371.17|4371.52|4370.92|9
1646103300000|2022-03-01 02:55:00|4371.52|4370.92|4372.02|4371.42|4372.02|4371.42|4371.52|4370.92|14
1646103310000|2022-03-01 02:55:10|4371.77|4371.17|4371.77|4371.17|4371.77|4371.17|4371.52|4370.92|23
1646103320000|2022-03-01 02:55:20|4371.89|4371.29|4371.89|4371.29|4371.89|4371.29|4371.89|4371.29|5
1646103330000|2022-03-01 02:55:30|4371.77|4371.17|4371.52|4370.92|4371.77|4371.17|4371.52|4370.92|10
1646103340000|2022-03-01 02:55:40|||||||||2
1646103350000|2022-03-01 02:55:50|4371.64|4371.04|4371.52|4370.92|4371.64|4371.04|4371.52|4370.92|9
1646103360000|2022-03-01 02:56:00|4371.39|4370.79|4371.39|4370.79|4371.39|4370.79|4371.27|4370.67|3
1646103370000|2022-03-01 02:56:10|4371.27|4370.67|4371.02|4370.42|4371.27|4370.67|4371.02|4370.42|16
1646103380000|2022-03-01 02:56:20|4371.14|4370.54|4371.02|4370.42|4371.14|4370.54|4371.02|4370.42|29
1646103390000|2022-03-01 02:56:30|4370.89|4370.29|4371.02|4370.42|4371.02|4370.42|4370.89|4370.29|15
1646103400000|2022-03-01 02:56:40|4370.89|4370.29|4371.02|4370.42|4371.02|4370.42|4370.89|4370.29|14
1646103410000|2022-03-01 02:56:50|4371.14|4370.54|4371.02|4370.42|4371.14|4370.54|4370.89|4370.29|15
1646103420000|2022-03-01 02:57:00|4370.89|4370.29|4371.27|4370.67|4371.27|4370.67|4370.89|4370.29|10
1646103430000|2022-03-01 02:57:10|4371.39|4370.79|4371.64|4371.04|4371.77|4371.17|4371.39|4370.79|7
1646103440000|2022-03-01 02:57:20|||||||||1
1646103450000|2022-03-01 02:57:30|4371.52|4370.92|4370.89|4370.29|4371.64|4371.04|4370.89|4370.29|7
1646103460000|2022-03-01 02:57:40|4371.02|4370.42|4371.14|4370.54|4371.14|4370.54|4371.02|4370.42|4
1646103470000|2022-03-01 02:57:50|4371.02|4370.42|4371.39|4370.79|4371.39|4370.79|4371.02|4370.42|6
1646103480000|2022-03-01 02:58:00|4371.27|4370.67|4371.14|4370.54|4371.27|4370.67|4371.02|4370.42|4
1646103490000|2022-03-01 02:58:10|4371.27|4370.67|4371.14|4370.54|4371.27|4370.67|4371.02|4370.42|4
1646103500000|2022-03-01 02:58:20|4371.27|4370.67|4371.89|4371.29|4371.89|4371.29|4371.27|4370.67|20
1646103510000|2022-03-01 02:58:30|4371.77|4371.17|4371.89|4371.29|4371.89|4371.29|4371.77|4371.17|1
1646103520000|2022-03-01 02:58:40|4372.02|4371.42|4371.52|4370.92|4372.02|4371.42|4371.52|4370.92|4
1646103530000|2022-03-01 02:58:50|4371.39|4370.79|4371.27|4370.67|4371.52|4370.92|4371.27|4370.67|14
1646103540000|2022-03-01 02:59:00|4371.39|4370.79|4371.27|4370.67|4371.39|4370.79|4371.27|4370.67|1
1646103550000|2022-03-01 02:59:10|4371.02|4370.42|4370.77|4370.17|4371.02|4370.42|4370.77|4370.17|10
1646103560000|2022-03-01 02:59:20|4370.64|4370.04|4371.27|4370.67|4371.27|4370.67|4370.64|4370.04|10
1646103570000|2022-03-01 02:59:30|4371.39|4370.79|4371.52|4370.92|4371.52|4370.92|4371.39|4370.79|3
1646103580000|2022-03-01 02:59:40|4371.64|4371.04|4371.52|4370.92|4371.64|4371.04|4371.27|4370.67|23
1646103590000|2022-03-01 02:59:50|4371.64|4371.04|4372.02|4371.42|4372.02|4371.42|4371.64|4371.04|17
1646103600000|2022-03-01 03:00:00|4371.89|4371.29|4371.77|4371.17|4372.02|4371.42|4371.77|4371.17|24
1646103610000|2022-03-01 03:00:10|4371.64|4371.04|4371.39|4370.79|4371.64|4371.04|4371.14|4370.54|8
1646103620000|2022-03-01 03:00:20|4371.52|4370.92|4371.77|4371.17|4371.77|4371.17|4371.52|4370.92|7
1646103630000|2022-03-01 03:00:30|||||||||3
1646103640000|2022-03-01 03:00:40|4371.89|4371.29|4371.52|4370.92|4371.89|4371.29|4371.39|4370.79|18
1646103650000|2022-03-01 03:00:50|4371.64|4371.04|4371.52|4370.92|4371.64|4371.04|4371.52|4370.92|3
1646103660000|2022-03-01 03:01:00|4371.39|4370.79|4371.27|4370.67|4371.39|4370.79|4371.27|4370.67|2
1646103670000|2022-03-01 03:01:10|4371.14|4370.54|4371.02|4370.42|4371.27|4370.67|4370.89|4370.29|10
1646103680000|2022-03-01 03:01:20|4370.89|4370.29|4371.02|4370.42|4371.14|4370.54|4370.77|4370.17|10
1646103690000|2022-03-01 03:01:30|4371.14|4370.54|4371.02|4370.42|4371.27|4370.67|4371.02|4370.42|5
1646103700000|2022-03-01 03:01:40|4371.14|4370.54|4371.14|4370.54|4371.39|4370.79|4371.14|4370.54|21
1646103710000|2022-03-01 03:01:50|4371.27|4370.67|4371.52|4370.92|4371.52|4370.92|4371.02|4370.42|25
1646103720000|2022-03-01 03:02:00|||||||||35
1646103730000|2022-03-01 03:02:10|4371.39|4370.79|4371.52|4370.92|4371.52|4370.92|4371.39|4370.79|58
1646103740000|2022-03-01 03:02:20|4371.77|4371.17|4371.77|4371.17|4371.77|4371.17|4371.77|4371.17|22
1646103750000|2022-03-01 03:02:30|4371.64|4371.04|4371.77|4371.17|4371.77|4371.17|4371.52|4370.92|14
1646103760000|2022-03-01 03:02:40|4372.02|4371.42|4372.02|4371.42|4372.02|4371.42|4372.02|4371.42|21
1646103770000|2022-03-01 03:02:50|||||||||33
1646103780000|2022-03-01 03:03:00|||||||||32
1646103790000|2022-03-01 03:03:10|||||||||30
1646103800000|2022-03-01 03:03:20|4371.89|4371.29|4371.89|4371.29|4371.89|4371.29|4371.89|4371.29|9
1646103810000|2022-03-01 03:03:30|4371.77|4371.17|4371.77|4371.17|4371.89|4371.29|4371.77|4371.17|6
1646103820000|2022-03-01 03:03:40|||||||||47
1646103830000|2022-03-01 03:03:50|4372.02|4371.42|4372.02|4371.42|4372.02|4371.42|4372.02|4371.42|4
1646103840000|2022-03-01 03:04:00|4371.89|4371.29|4372.02|4371.42|4372.02|4371.42|4371.89|4371.29|11
1646103850000|2022-03-01 03:04:10|4371.89|4371.29|4371.77|4371.17|4371.89|4371.29|4371.77|4371.17|5
1646103860000|2022-03-01 03:04:20|||||||||1
1646103870000|2022-03-01 03:04:30|4371.89|4371.29|4371.77|4371.17|4372.02|4371.42|4371.77|4371.17|15
1646103880000|2022-03-01 03:04:40|||||||||8
1646103890000|2022-03-01 03:04:50|4372.02|4371.42|4372.02|4371.42|4372.02|4371.42|4372.02|4371.42|2
1646103900000|2022-03-01 03:05:00|4371.89|4371.29|4372.02|4371.42|4372.02|4371.42|4371.89|4371.29|3
1646103910000|2022-03-01 03:05:10|4371.89|4371.29|4372.02|4371.42|4372.02|4371.42|4371.89|4371.29|0
1646103920000|2022-03-01 03:05:20|||||||||6
1646103930000|2022-03-01 03:05:30|||||||||1
1646103940000|2022-03-01 03:05:40|||||||||9
1646103950000|2022-03-01 03:05:50|4371.89|4371.29|4372.02|4371.42|4372.02|4371.42|4371.89|4371.29|47
1646103960000|2022-03-01 03:06:00|||||||||2
1646103970000|2022-03-01 03:06:10|4371.77|4371.17|4371.77|4371.17|4371.77|4371.17|4371.77|4371.17|33
1646103980000|2022-03-01 03:06:20|4371.64|4371.04|4371.77|4371.17|4371.77|4371.17|4371.64|4371.04|13
1646103990000|2022-03-01 03:06:30|4371.64|4371.04|4371.77|4371.17|4371.77|4371.17|4371.64|4371.04|8
1646104000000|2022-03-01 03:06:40|4371.64|4371.04|4371.77|4371.17|4371.77|4371.17|4371.64|4371.04|11
1646104010000|2022-03-01 03:06:50|4371.89|4371.29|4371.77|4371.17|4371.89|4371.29|4371.77|4371.17|15
1646104030000|2022-03-01 03:07:10|||||||||38
1646104040000|2022-03-01 03:07:20|||||||||7
1646104050000|2022-03-01 03:07:30|4371.64|4371.04|4371.02|4370.42|4371.64|4371.04|4371.02|4370.42|22
1646104060000|2022-03-01 03:07:40|4370.52|4369.92|4369.14|4368.54|4370.52|4369.92|4369.14|4368.54|233
1646104070000|2022-03-01 03:07:50|4369.27|4368.67|4369.14|4368.54|4369.27|4368.67|4369.14|4368.54|30
1646104080000|2022-03-01 03:08:00|4369.27|4368.67|4369.02|4368.42|4369.39|4368.79|4369.02|4368.42|42
1646104090000|2022-03-01 03:08:10|4369.14|4368.54|4368.02|4367.42|4369.14|4368.54|4368.02|4367.42|58
1646104100000|2022-03-01 03:08:20|4367.77|4367.17|4367.77|4367.17|4367.77|4367.17|4367.52|4366.92|56
1646104110000|2022-03-01 03:08:30|4368.02|4367.42|4367.89|4367.29|4368.27|4367.67|4367.89|4367.29|38
1646104120000|2022-03-01 03:08:40|4367.77|4367.17|4367.77|4367.17|4367.77|4367.17|4367.52|4366.92|27
1646104130000|2022-03-01 03:08:50|4367.89|4367.29|4367.89|4367.29|4367.89|4367.29|4367.77|4367.17|7
1646104140000|2022-03-01 03:09:00|4368.02|4367.42|4368.77|4368.17|4368.89|4368.29|4368.02|4367.42|47
1646104150000|2022-03-01 03:09:10|4368.89|4368.29|4369.27|4368.67|4369.52|4368.92|4368.77|4368.17|40
1646104160000|2022-03-01 03:09:20|4369.39|4368.79|4369.77|4369.17|4369.77|4369.17|4369.27|4368.67|12
1646104170000|2022-03-01 03:09:30|4369.64|4369.04|4369.52|4368.92|4369.64|4369.04|4369.39|4368.79|3
1646104180000|2022-03-01 03:09:40|4369.64|4369.04|4369.27|4368.67|4369.64|4369.04|4369.27|4368.67|21
1646104190000|2022-03-01 03:09:50|4369.02|4368.42|4369.02|4368.42|4369.52|4368.92|4369.02|4368.42|19
1646104200000|2022-03-01 03:10:00|4368.89|4368.29|4368.27|4367.67|4368.89|4368.29|4368.02|4367.42|26
1646104210000|2022-03-01 03:10:10|4368.14|4367.54|4368.39|4367.79|4368.39|4367.79|4368.02|4367.42|10
1646104220000|2022-03-01 03:10:20|4368.27|4367.67|4368.14|4367.54|4368.27|4367.67|4368.02|4367.42|14
1646104230000|2022-03-01 03:10:30|4368.27|4367.67|4368.39|4367.79|4368.52|4367.92|4368.27|4367.67|9
1646104240000|2022-03-01 03:10:40|4368.52|4367.92|4368.77|4368.17|4369.02|4368.42|4368.52|4367.92|12
1646104250000|2022-03-01 03:10:50|4368.64|4368.04|4368.64|4368.04|4368.77|4368.17|4368.52|4367.92|10
1646104260000|2022-03-01 03:11:00|4368.52|4367.92|4368.64|4368.04|4368.89|4368.29|4368.39|4367.79|9
1646104270000|2022-03-01 03:11:10|4368.77|4368.17|4368.77|4368.17|4368.89|4368.29|4368.77|4368.17|7
1646104280000|2022-03-01 03:11:20|4368.52|4367.92|4369.02|4368.42|4369.02|4368.42|4368.52|4367.92|7
1646104290000|2022-03-01 03:11:30|4369.14|4368.54|4369.52|4368.92|4369.52|4368.92|4369.14|4368.54|16
1646104300000|2022-03-01 03:11:40|4369.77|4369.17|4370.27|4369.67|4370.27|4369.67|4369.77|4369.17|45
1646104310000|2022-03-01 03:11:50|4370.52|4369.92|4370.27|4369.67|4370.52|4369.92|4370.27|4369.67|26
1646104320000|2022-03-01 03:12:00|4370.14|4369.54|4369.77|4369.17|4370.27|4369.67|4369.52|4368.92|19
1646104330000|2022-03-01 03:12:10|4369.64|4369.04|4369.64|4369.04|4369.77|4369.17|4369.64|4369.04|8
1646104340000|2022-03-01 03:12:20|4369.77|4369.17|4369.02|4368.42|4369.77|4369.17|4369.02|4368.42|18
1646104350000|2022-03-01 03:12:30|4368.89|4368.29|4368.89|4368.29|4368.89|4368.29|4368.89|4368.29|7
1646104360000|2022-03-01 03:12:40|4368.64|4368.04|4368.77|4368.17|4368.77|4368.17|4368.64|4368.04|21
1646104370000|2022-03-01 03:12:50|4368.89|4368.29|4369.14|4368.54|4369.27|4368.67|4368.89|4368.29|4
1646104380000|2022-03-01 03:13:00|4368.89|4368.29|4369.02|4368.42|4369.14|4368.54|4368.89|4368.29|8
1646104390000|2022-03-01 03:13:10|4369.14|4368.54|4369.14|4368.54|4369.14|4368.54|4369.14|4368.54|1
1646104400000|2022-03-01 03:13:20|4369.02|4368.42|4368.89|4368.29|4369.27|4368.67|4368.52|4367.92|61
1646104410000|2022-03-01 03:13:30|4368.77|4368.17|4368.89|4368.29|4368.89|4368.29|4368.77|4368.17|10
1646104420000|2022-03-01 03:13:40|4369.02|4368.42|4369.27|4368.67|4369.27|4368.67|4368.89|4368.29|59
1646104430000|2022-03-01 03:13:50|4369.39|4368.79|4369.39|4368.79|4369.52|4368.92|4369.27|4368.67|85
1646104440000|2022-03-01 03:14:00|4369.27|4368.67|4369.39|4368.79|4369.39|4368.79|4369.27|4368.67|10
1646104450000|2022-03-01 03:14:10|4369.27|4368.67|4369.02|4368.42|4369.27|4368.67|4369.02|4368.42|52
1646104460000|2022-03-01 03:14:20|4369.27|4368.67|4369.27|4368.67|4369.27|4368.67|4369.27|4368.67|3
1646104470000|2022-03-01 03:14:30|4368.77|4368.17|4368.02|4367.42|4368.77|4368.17|4368.02|4367.42|46
1646104480000|2022-03-01 03:14:40|4368.27|4367.67|4368.02|4367.42|4368.27|4367.67|4368.02|4367.42|18
1646104490000|2022-03-01 03:14:50|4368.27|4367.67|4369.02|4368.42|4369.02|4368.42|4368.27|4367.67|14
1646104500000|2022-03-01 03:15:00|4369.27|4368.67|4369.27|4368.67|4369.52|4368.92|4369.14|4368.54|14
1646104510000|2022-03-01 03:15:10|4369.39|4368.79|4369.39|4368.79|4369.39|4368.79|4369.27|4368.67|10
1646104520000|2022-03-01 03:15:20|4369.27|4368.67|4369.39|4368.79|4369.52|4368.92|4369.27|4368.67|23
1646104530000|2022-03-01 03:15:30|4369.27|4368.67|4369.64|4369.04|4369.77|4369.17|4368.89|4368.29|13
1646104540000|2022-03-01 03:15:40|4369.52|4368.92|4369.64|4369.04|4369.77|4369.17|4369.52|4368.92|2
1646104550000|2022-03-01 03:15:50|4369.77|4369.17|4369.64|4369.04|4369.77|4369.17|4369.64|4369.04|0
1646104560000|2022-03-01 03:16:00|4369.52|4368.92|4369.39|4368.79|4369.52|4368.92|4369.39|4368.79|0
1646104570000|2022-03-01 03:16:10|4369.27|4368.67|4369.14|4368.54|4369.27|4368.67|4369.02|4368.42|10
1646104580000|2022-03-01 03:16:20|4369.27|4368.67|4369.14|4368.54|4369.39|4368.79|4369.02|4368.42|13
1646104590000|2022-03-01 03:16:30|4369.02|4368.42|4369.52|4368.92|4369.52|4368.92|4368.77|4368.17|6
1646104600000|2022-03-01 03:16:40|4369.39|4368.79|4369.14|4368.54|4369.39|4368.79|4369.02|4368.42|2
1646104610000|2022-03-01 03:16:50|4369.02|4368.42|4368.89|4368.29|4369.27|4368.67|4368.89|4368.29|9
1646104620000|2022-03-01 03:17:00|4369.02|4368.42|4369.14|4368.54|4369.27|4368.67|4369.02|4368.42|4
1646104630000|2022-03-01 03:17:10|4369.27|4368.67|4369.77|4369.17|4369.77|4369.17|4369.27|4368.67|17
1646104640000|2022-03-01 03:17:20|4369.64|4369.04|4369.77|4369.17|4369.77|4369.17|4369.52|4368.92|4
1646104650000|2022-03-01 03:17:30|4369.89|4369.29|4369.77|4369.17|4370.02|4369.42|4369.77|4369.17|14
1646104660000|2022-03-01 03:17:40|4369.64|4369.04|4369.77|4369.17|4370.02|4369.42|4369.64|4369.04|22
1646104670000|2022-03-01 03:17:50|4369.89|4369.29|4370.14|4369.54|4370.27|4369.67|4369.77|4369.17|19
1646104680000|2022-03-01 03:18:00|4370.02|4369.42|4369.89|4369.29|4370.02|4369.42|4369.64|4369.04|7
1646104690000|2022-03-01 03:18:10|4370.02|4369.42|4370.14|4369.54|4370.14|4369.54|4369.89|4369.29|0
1646104700000|2022-03-01 03:18:20|4370.02|4369.42|4369.77|4369.17|4370.02|4369.42|4369.77|4369.17|1
1646104710000|2022-03-01 03:18:30|||||||||1
1646104720000|2022-03-01 03:18:40|4369.64|4369.04|4369.77|4369.17|4369.77|4369.17|4369.52|4368.92|3
1646104730000|2022-03-01 03:18:50|||||||||1
1646104750000|2022-03-01 03:19:10|4369.52|4368.92|4369.52|4368.92|4369.77|4369.17|4369.52|4368.92|9
1646104760000|2022-03-01 03:19:20|4369.27|4368.67|4369.27|4368.67|4369.27|4368.67|4369.27|4368.67|3
1646104780000|2022-03-01 03:19:40|4369.52|4368.92|4369.64|4369.04|4369.64|4369.04|4369.52|4368.92|8
1646104790000|2022-03-01 03:19:50|4369.77|4369.17|4369.52|4368.92|4369.77|4369.17|4369.52|4368.92|0
1646104800000|2022-03-01 03:20:00|4369.27|4368.67|4369.02|4368.42|4369.39|4368.79|4368.89|4368.29|23
1646104810000|2022-03-01 03:20:10|4369.39|4368.79|4369.14|4368.54|4369.39|4368.79|4369.14|4368.54|11
1646104820000|2022-03-01 03:20:20|4369.27|4368.67|4369.52|4368.92|4369.52|4368.92|4369.27|4368.67|0
1646104830000|2022-03-01 03:20:30|4369.77|4369.17|4369.64|4369.04|4369.77|4369.17|4369.64|4369.04|8
1646104840000|2022-03-01 03:20:40|4369.52|4368.92|4369.27|4368.67|4369.77|4369.17|4369.27|4368.67|6
1646104850000|2022-03-01 03:20:50|4369.39|4368.79|4369.52|4368.92|4369.52|4368.92|4369.27|4368.67|6
1646104860000|2022-03-01 03:21:00|4369.27|4368.67|4369.14|4368.54|4369.27|4368.67|4368.89|4368.29|18
1646104870000|2022-03-01 03:21:10|4369.27|4368.67|4369.39|4368.79|4369.52|4368.92|4369.27|4368.67|2
1646104880000|2022-03-01 03:21:20|4369.52|4368.92|4369.52|4368.92|4369.64|4369.04|4369.52|4368.92|1
1646104890000|2022-03-01 03:21:30|4369.39|4368.79|4369.02|4368.42|4369.39|4368.79|4369.02|4368.42|5
1646104900000|2022-03-01 03:21:40|4368.89|4368.29|4369.02|4368.42|4369.02|4368.42|4368.77|4368.17|18
1646104910000|2022-03-01 03:21:50|4368.89|4368.29|4369.02|4368.42|4369.02|4368.42|4368.89|4368.29|4
1646104920000|2022-03-01 03:22:00|4369.27|4368.67|4368.77|4368.17|4369.27|4368.67|4368.77|4368.17|9
1646104930000|2022-03-01 03:22:10|4369.14|4368.54|4368.89|4368.29|4369.27|4368.67|4368.89|4368.29|13
1646104940000|2022-03-01 03:22:20|4369.02|4368.42|4368.89|4368.29|4369.14|4368.54|4368.89|4368.29|7
1646104950000|2022-03-01 03:22:30|4369.14|4368.54|4369.02|4368.42|4369.14|4368.54|4369.02|4368.42|6
1646104960000|2022-03-01 03:22:40|4368.89|4368.29|4369.02|4368.42|4369.14|4368.54|4368.89|4368.29|8
1646104970000|2022-03-01 03:22:50|4368.89|4368.29|4369.02|4368.42|4369.02|4368.42|4368.77|4368.17|8
1646104980000|2022-03-01 03:23:00|4368.77|4368.17|4368.27|4367.67|4368.77|4368.17|4368.27|4367.67|13
1646104990000|2022-03-01 03:23:10|4368.14|4367.54|4368.52|4367.92|4368.77|4368.17|4368.02|4367.42|22
1646105000000|2022-03-01 03:23:20|4368.64|4368.04|4368.52|4367.92|4368.89|4368.29|4368.52|4367.92|6
1646105010000|2022-03-01 03:23:30|4368.39|4367.79|4368.52|4367.92|4368.52|4367.92|4368.27|4367.67|2
1646105020000|2022-03-01 03:23:40|4368.27|4367.67|4368.02|4367.42|4368.27|4367.67|4368.02|4367.42|7
1646105030000|2022-03-01 03:23:50|4368.27|4367.67|4368.52|4367.92|4368.52|4367.92|4368.27|4367.67|14
1646105040000|2022-03-01 03:24:00|4368.77|4368.17|4368.52|4367.92|4368.77|4368.17|4368.52|4367.92|13
1646105050000|2022-03-01 03:24:10|4368.77|4368.17|4369.52|4368.92|4369.52|4368.92|4368.64|4368.04|23
1646105060000|2022-03-01 03:24:20|4369.39|4368.79|4369.27|4368.67|4369.52|4368.92|4369.02|4368.42|9
1646105070000|2022-03-01 03:24:30|4369.14|4368.54|4369.02|4368.42|4369.52|4368.92|4369.02|4368.42|12
1646105080000|2022-03-01 03:24:40|4369.27|4368.67|4369.64|4369.04|4369.64|4369.04|4369.27|4368.67|14
1646105090000|2022-03-01 03:24:50|4369.52|4368.92|4369.39|4368.79|4369.52|4368.92|4369.27|4368.67|10
1646105100000|2022-03-01 03:25:00|4369.27|4368.67|4369.02|4368.42|4369.27|4368.67|4368.52|4367.92|44
1646105110000|2022-03-01 03:25:10|4368.89|4368.29|4368.89|4368.29|4368.89|4368.29|4368.52|4367.92|13
1646105120000|2022-03-01 03:25:20|4369.02|4368.42|4368.89|4368.29|4369.02|4368.42|4368.77|4368.17|0
1646105130000|2022-03-01 03:25:30|4369.02|4368.42|4369.64|4369.04|4369.64|4369.04|4369.02|4368.42|14
1646105140000|2022-03-01 03:25:40|4369.52|4368.92|4369.64|4369.04|4369.64|4369.04|4369.52|4368.92|2
1646105150000|2022-03-01 03:25:50|4369.77|4369.17|4369.77|4369.17|4369.77|4369.17|4369.52|4368.92|19
1646105160000|2022-03-01 03:26:00|4369.52|4368.92|4368.89|4368.29|4369.64|4369.04|4368.89|4368.29|11
1646105170000|2022-03-01 03:26:10|4368.77|4368.17|4368.77|4368.17|4368.77|4368.17|4368.77|4368.17|27
1646105180000|2022-03-01 03:26:20|4368.64|4368.04|4368.77|4368.17|4368.77|4368.17|4368.52|4367.92|18
1646105190000|2022-03-01 03:26:30|4369.02|4368.42|4368.52|4367.92|4369.27|4368.67|4368.52|4367.92|34
1646105200000|2022-03-01 03:26:40|4368.77|4368.17|4369.14|4368.54|4369.14|4368.54|4368.64|4368.04|12
1646105210000|2022-03-01 03:26:50|4369.02|4368.42|4368.89|4368.29|4369.02|4368.42|4368.77|4368.17|1
1646105220000|2022-03-01 03:27:00|4368.77|4368.17|4368.89|4368.29|4369.02|4368.42|4368.77|4368.17|5
1646105230000|2022-03-01 03:27:10|4369.02|4368.42|4369.27|4368.67|4369.27|4368.67|4369.02|4368.42|2
1646105240000|2022-03-01 03:27:20|4369.39|4368.79|4369.39|4368.79|4369.52|4368.92|4369.39|4368.79|16
1646105250000|2022-03-01 03:27:30|4369.52|4368.92|4369.77|4369.17|4369.89|4369.29|4369.52|4368.92|10
1646105260000|2022-03-01 03:27:40|4369.89|4369.29|4370.27|4369.67|4370.27|4369.67|4369.77|4369.17|22
1646105270000|2022-03-01 03:27:50|4370.14|4369.54|4370.02|4369.42|4370.14|4369.54|4370.02|4369.42|5
1646105280000|2022-03-01 03:28:00|4370.14|4369.54|4369.77|4369.17|4370.27|4369.67|4369.77|4369.17|22
1646105290000|2022-03-01 03:28:10|4369.89|4369.29|4369.89|4369.29|4370.02|4369.42|4369.77|4369.17|9
1646105300000|2022-03-01 03:28:20|4369.77|4369.17|4369.89|4369.29|4369.89|4369.29|4369.64|4369.04|3
1646105310000|2022-03-01 03:28:30|4369.77|4369.17|4369.77|4369.17|4369.89|4369.29|4369.64|4369.04|2
1646105320000|2022-03-01 03:28:40|4369.64|4369.04|4369.52|4368.92|4369.77|4369.17|4369.27|4368.67|40
1646105330000|2022-03-01 03:28:50|4369.39|4368.79|4370.14|4369.54|4370.14|4369.54|4369.39|4368.79|30
1646105340000|2022-03-01 03:29:00|4370.02|4369.42|4370.02|4369.42|4370.27|4369.67|4369.64|4369.04|26
1646105350000|2022-03-01 03:29:10|4369.89|4369.29|4370.02|4369.42|4370.02|4369.42|4369.89|4369.29|6
1646105360000|2022-03-01 03:29:20|4370.14|4369.54|4369.89|4369.29|4370.14|4369.54|4369.89|4369.29|8
1646105370000|2022-03-01 03:29:30|4370.02|4369.42|4370.02|4369.42|4370.14|4369.54|4370.02|4369.42|5
1646105380000|2022-03-01 03:29:40|||||||||1
1646105390000|2022-03-01 03:29:50|4370.14|4369.54|4370.27|4369.67|4370.27|4369.67|4370.02|4369.42|19
1646105400000|2022-03-01 03:30:00|4370.14|4369.54|4371.27|4370.67|4371.52|4370.92|4370.14|4369.54|125
1646105410000|2022-03-01 03:30:10|4371.14|4370.54|4370.89|4370.29|4371.14|4370.54|4370.77|4370.17|44
1646105420000|2022-03-01 03:30:20|4370.77|4370.17|4370.14|4369.54|4370.77|4370.17|4370.02|4369.42|18
1646105430000|2022-03-01 03:30:30|4370.27|4369.67|4370.14|4369.54|4370.39|4369.79|4370.02|4369.42|26
1646105440000|2022-03-01 03:30:40|4370.27|4369.67|4369.64|4369.04|4370.27|4369.67|4369.27|4368.67|62
1646105450000|2022-03-01 03:30:50|4369.77|4369.17|4369.77|4369.17|4369.89|4369.29|4369.52|4368.92|6
1646105460000|2022-03-01 03:31:00|4369.89|4369.29|4369.77|4369.17|4370.14|4369.54|4369.77|4369.17|14
1646105470000|2022-03-01 03:31:10|4369.52|4368.92|4369.64|4369.04|4369.77|4369.17|4369.27|4368.67|6
1646105480000|2022-03-01 03:31:20|4369.77|4369.17|4370.27|4369.67|4370.27|4369.67|4369.77|4369.17|3
1646105490000|2022-03-01 03:31:30|4370.14|4369.54|4369.89|4369.29|4370.14|4369.54|4369.77|4369.17|8
1646105500000|2022-03-01 03:31:40|4370.02|4369.42|4369.77|4369.17|4370.02|4369.42|4369.77|4369.17|10
1646105510000|2022-03-01 03:31:50|4369.64|4369.04|4369.52|4368.92|4369.64|4369.04|4369.39|4368.79|19
1646105520000|2022-03-01 03:32:00|4369.64|4369.04|4369.52|4368.92|4369.77|4369.17|4369.52|4368.92|8
1646105530000|2022-03-01 03:32:10|4369.77|4369.17|4369.89|4369.29|4370.02|4369.42|4369.77|4369.17|7
1646105540000|2022-03-01 03:32:20|4369.77|4369.17|4370.27|4369.67|4370.27|4369.67|4369.77|4369.17|14
1646105550000|2022-03-01 03:32:30|4370.14|4369.54|4370.27|4369.67|4370.27|4369.67|4370.14|4369.54|2
1646105560000|2022-03-01 03:32:40|4370.14|4369.54|4370.14|4369.54|4370.27|4369.67|4370.14|4369.54|9
1646105570000|2022-03-01 03:32:50|4370.27|4369.67|4369.89|4369.29|4370.27|4369.67|4369.89|4369.29|3
1646105580000|2022-03-01 03:33:00|4370.02|4369.42|4369.77|4369.17|4370.27|4369.67|4369.77|4369.17|4
1646105590000|2022-03-01 03:33:10|4369.89|4369.29|4369.52|4368.92|4369.89|4369.29|4369.52|4368.92|11
1646105600000|2022-03-01 03:33:20|4369.77|4369.17|4370.02|4369.42|4370.02|4369.42|4369.77|4369.17|14
1646105610000|2022-03-01 03:33:30|4369.89|4369.29|4370.14|4369.54|4370.27|4369.67|4369.77|4369.17|23
1646105620000|2022-03-01 03:33:40|4370.27|4369.67|4370.14|4369.54|4370.27|4369.67|4370.02|4369.42|6
1646105630000|2022-03-01 03:33:50|4370.27|4369.67|4370.27|4369.67|4370.27|4369.67|4370.02|4369.42|7
1646105640000|2022-03-01 03:34:00|4370.02|4369.42|4369.77|4369.17|4370.02|4369.42|4369.52|4368.92|32
1646105650000|2022-03-01 03:34:10|4369.89|4369.29|4370.14|4369.54|4370.14|4369.54|4369.89|4369.29|2
1646105660000|2022-03-01 03:34:20|4370.02|4369.42|4370.14|4369.54|4370.14|4369.54|4370.02|4369.42|0
1646105670000|2022-03-01 03:34:30|4370.27|4369.67|4370.14|4369.54|4370.27|4369.67|4370.14|4369.54|2
1646105680000|2022-03-01 03:34:40|4370.02|4369.42|4370.14|4369.54|4370.27|4369.67|4370.02|4369.42|3
1646105690000|2022-03-01 03:34:50|4370.27|4369.67|4369.77|4369.17|4370.27|4369.67|4369.77|4369.17|8
1646105700000|2022-03-01 03:35:00|4369.52|4368.92|4369.77|4369.17|4369.77|4369.17|4369.52|4368.92|8
1646105710000|2022-03-01 03:35:10|||||||||1
1646105720000|2022-03-01 03:35:20|4370.02|4369.42|4370.02|4369.42|4370.27|4369.67|4370.02|4369.42|16
1646105730000|2022-03-01 03:35:30|4369.77|4369.17|4369.77|4369.17|4369.77|4369.17|4369.77|4369.17|6
1646105740000|2022-03-01 03:35:40|4369.89|4369.29|4370.02|4369.42|4370.02|4369.42|4369.89|4369.29|4
1646105750000|2022-03-01 03:35:50|4370.14|4369.54|4369.89|4369.29|4370.27|4369.67|4369.89|4369.29|5
1646105760000|2022-03-01 03:36:00|4369.77|4369.17|4369.52|4368.92|4369.89|4369.29|4369.52|4368.92|4
1646105780000|2022-03-01 03:36:20|4369.77|4369.17|4370.02|4369.42|4370.02|4369.42|4369.77|4369.17|25
1646105790000|2022-03-01 03:36:30|4370.14|4369.54|4371.02|4370.42|4371.02|4370.42|4370.14|4369.54|108
1646105800000|2022-03-01 03:36:40|4370.64|4370.04|4371.14|4370.54|4371.14|4370.54|4370.64|4370.04|47
1646105810000|2022-03-01 03:36:50|4371.02|4370.42|4371.02|4370.42|4371.14|4370.54|4370.89|4370.29|44
1646105820000|2022-03-01 03:37:00|4370.89|4370.29|4371.14|4370.54|4371.27|4370.67|4370.89|4370.29|12
1646105830000|2022-03-01 03:37:10|4371.02|4370.42|4371.27|4370.67|4371.27|4370.67|4370.77|4370.17|22
1646105840000|2022-03-01 03:37:20|4371.02|4370.42|4371.27|4370.67|4371.27|4370.67|4371.02|4370.42|3
1646105850000|2022-03-01 03:37:30|4371.52|4370.92|4371.52|4370.92|4371.52|4370.92|4371.52|4370.92|12
1646105860000|2022-03-01 03:37:40|4371.64|4371.04|4371.39|4370.79|4371.64|4371.04|4371.27|4370.67|19
1646105870000|2022-03-01 03:37:50|4371.27|4370.67|4371.27|4370.67|4371.27|4370.67|4371.27|4370.67|6
1646105880000|2022-03-01 03:38:00|4371.39|4370.79|4371.52|4370.92|4371.52|4370.92|4371.39|4370.79|6
1646105890000|2022-03-01 03:38:10|4371.77|4371.17|4371.77|4371.17|4371.77|4371.17|4371.77|4371.17|16
1646105910000|2022-03-01 03:38:30|4371.64|4371.04|4371.52|4370.92|4371.77|4371.17|4371.52|4370.92|13
1646105920000|2022-03-01 03:38:40|||||||||2
1646105930000|2022-03-01 03:38:50|4371.64|4371.04|4371.77|4371.17|4371.77|4371.17|4371.64|4371.04|3
1646105940000|2022-03-01 03:39:00|4371.64|4371.04|4371.52|4370.92|4371.64|4371.04|4371.52|4370.92|5
1646105960000|2022-03-01 03:39:20|4371.77|4371.17|4371.77|4371.17|4371.77|4371.17|4371.77|4371.17|2
1646105970000|2022-03-01 03:39:30|4371.64|4371.04|4371.52|4370.92|4371.64|4371.04|4371.39|4370.79|14
1646105980000|2022-03-01 03:39:40|||||||||1
1646105990000|2022-03-01 03:39:50|4371.64|4371.04|4371.77|4371.17|4371.77|4371.17|4371.39|4370.79|13
1646106000000|2022-03-01 03:40:00|4371.52|4370.92|4371.77|4371.17|4371.77|4371.17|4371.52|4370.92|35
1646106010000|2022-03-01 03:40:10|4372.02|4371.42|4371.52|4370.92|4372.27|4371.67|4371.52|4370.92|360
1646106020000|2022-03-01 03:40:20|4371.39|4370.79|4371.52|4370.92|4371.77|4371.17|4371.39|4370.79|25
1646106030000|2022-03-01 03:40:30|4371.64|4371.04|4371.02|4370.42|4371.64|4371.04|4371.02|4370.42|23
1646106040000|2022-03-01 03:40:40|4371.14|4370.54|4371.77|4371.17|4371.77|4371.17|4371.14|4370.54|8
1646106050000|2022-03-01 03:40:50|4371.52|4370.92|4371.52|4370.92|4371.52|4370.92|4371.52|4370.92|7
1646106060000|2022-03-01 03:41:00|4371.39|4370.79|4371.02|4370.42|4371.52|4370.92|4371.02|4370.42|26
1646106070000|2022-03-01 03:41:10|4370.89|4370.29|4370.89|4370.29|4371.27|4370.67|4370.77|4370.17|27
1646106080000|2022-03-01 03:41:20|4371.02|4370.42|4370.77|4370.17|4371.02|4370.42|4370.77|4370.17|9
1646106090000|2022-03-01 03:41:30|4370.64|4370.04|4370.39|4369.79|4370.64|4370.04|4370.27|4369.67|15
1646106100000|2022-03-01 03:41:40|4370.52|4369.92|4370.27|4369.67|4370.52|4369.92|4370.27|4369.67|4
1646106110000|2022-03-01 03:41:50|4369.89|4369.29|4369.52|4368.92|4369.89|4369.29|4369.52|4368.92|24
1646106120000|2022-03-01 03:42:00|4369.02|4368.42|4368.02|4367.42|4369.02|4368.42|4368.02|4367.42|60
1646106130000|2022-03-01 03:42:10|4367.77|4367.17|4368.27|4367.67|4368.52|4367.92|4367.77|4367.17|44
1646106140000|2022-03-01 03:42:20|4368.14|4367.54|4368.14|4367.54|4368.14|4367.54|4368.02|4367.42|13
1646106150000|2022-03-01 03:42:30|4368.02|4367.42|4368.27|4367.67|4368.39|4367.79|4368.02|4367.42|11
1646106160000|2022-03-01 03:42:40|4368.39|4367.79|4368.39|4367.79|4368.52|4367.92|4368.27|4367.67|4
1646106170000|2022-03-01 03:42:50|4368.52|4367.92|4368.39|4367.79|4368.52|4367.92|4368.27|4367.67|5
1646106180000|2022-03-01 03:43:00|4368.52|4367.92|4368.02|4367.42|4368.52|4367.92|4368.02|4367.42|12
1646106190000|2022-03-01 03:43:10|4367.89|4367.29|4367.77|4367.17|4367.89|4367.29|4367.52|4366.92|48
1646106200000|2022-03-01 03:43:20|4367.89|4367.29|4367.89|4367.29|4368.02|4367.42|4367.77|4367.17|9
1646106210000|2022-03-01 03:43:30|4368.02|4367.42|4368.14|4367.54|4368.14|4367.54|4368.02|4367.42|5
1646106220000|2022-03-01 03:43:40|4368.27|4367.67|4368.02|4367.42|4368.52|4367.92|4368.02|4367.42|11
1646106230000|2022-03-01 03:43:50|4368.14|4367.54|4368.14|4367.54|4368.27|4367.67|4367.89|4367.29|8
1646106240000|2022-03-01 03:44:00|4368.27|4367.67|4368.39|4367.79|4368.52|4367.92|4368.14|4367.54|10
1646106250000|2022-03-01 03:44:10|4368.27|4367.67|4368.27|4367.67|4368.27|4367.67|4368.02|4367.42|20
1646106260000|2022-03-01 03:44:20|4368.39|4367.79|4368.52|4367.92|4368.52|4367.92|4368.39|4367.79|1
1646106270000|2022-03-01 03:44:30|4368.39|4367.79|4368.14|4367.54|4368.39|4367.79|4368.02|4367.42|7
1646106280000|2022-03-01 03:44:40|4368.02|4367.42|4368.14|4367.54|4368.27|4367.67|4368.02|4367.42|3
1646106290000|2022-03-01 03:44:50|4368.02|4367.42|4368.14|4367.54|4368.14|4367.54|4368.02|4367.42|2
1646106300000|2022-03-01 03:45:00|4368.02|4367.42|4368.14|4367.54|4368.27|4367.67|4367.77|4367.17|15
1646106310000|2022-03-01 03:45:10|4368.02|4367.42|4368.14|4367.54|4368.14|4367.54|4367.77|4367.17|16
1646106320000|2022-03-01 03:45:20|4368.27|4367.67|4368.52|4367.92|4368.52|4367.92|4368.14|4367.54|4
1646106330000|2022-03-01 03:45:30|4368.14|4367.54|4368.27|4367.67|4368.39|4367.79|4368.02|4367.42|11
1646106340000|2022-03-01 03:45:40|4368.39|4367.79|4368.52|4367.92|4368.52|4367.92|4368.14|4367.54|5
1646106350000|2022-03-01 03:45:50|4368.39|4367.79|4368.39|4367.79|4368.39|4367.79|4368.39|4367.79|2
1646106360000|2022-03-01 03:46:00|4368.52|4367.92|4368.52|4367.92|4368.52|4367.92|4368.02|4367.42|12
1646106370000|2022-03-01 03:46:10|4368.27|4367.67|4368.02|4367.42|4368.27|4367.67|4368.02|4367.42|7
1646106380000|2022-03-01 03:46:20|4367.77|4367.17|4368.02|4367.42|4368.02|4367.42|4367.64|4367.04|15
1646106390000|2022-03-01 03:46:30|||||||||3
1646106400000|2022-03-01 03:46:40|4367.77|4367.17|4368.02|4367.42|4368.02|4367.42|4367.77|4367.17|2
1646106420000|2022-03-01 03:47:00|4368.14|4367.54|4368.39|4367.79|4368.39|4367.79|4368.14|4367.54|9
1646106430000|2022-03-01 03:47:10|4368.27|4367.67|4368.27|4367.67|4368.27|4367.67|4368.14|4367.54|3
1646106440000|2022-03-01 03:47:20|4368.39|4367.79|4368.64|4368.04|4368.64|4368.04|4368.39|4367.79|8
1646106450000|2022-03-01 03:47:30|4368.52|4367.92|4368.14|4367.54|4368.52|4367.92|4368.14|4367.54|9
1646106460000|2022-03-01 03:47:40|4368.39|4367.79|4368.64|4368.04|4368.64|4368.04|4368.39|4367.79|4
1646106470000|2022-03-01 03:47:50|4368.52|4367.92|4368.27|4367.67|4368.64|4368.04|4368.27|4367.67|6
1646106480000|2022-03-01 03:48:00|4368.39|4367.79|4368.89|4368.29|4368.89|4368.29|4368.27|4367.67|26
1646106490000|2022-03-01 03:48:10|4369.02|4368.42|4369.02|4368.42|4369.02|4368.42|4368.77|4368.17|14
1646106500000|2022-03-01 03:48:20|4369.27|4368.67|4369.52|4368.92|4369.52|4368.92|4369.27|4368.67|23
1646106510000|2022-03-01 03:48:30|4369.27|4368.67|4369.77|4369.17|4369.77|4369.17|4369.27|4368.67|15
1646106520000|2022-03-01 03:48:40|4369.89|4369.29|4369.27|4368.67|4369.89|4369.29|4369.27|4368.67|16
1646106530000|2022-03-01 03:48:50|4369.52|4368.92|4369.52|4368.92|4369.52|4368.92|4369.39|4368.79|12
1646106540000|2022-03-01 03:49:00|4369.64|4369.04|4370.27|4369.67|4370.27|4369.67|4369.52|4368.92|37
1646106550000|2022-03-01 03:49:10|4370.02|4369.42|4369.52|4368.92|4370.02|4369.42|4369.52|4368.92|16
1646106560000|2022-03-01 03:49:20|4369.89|4369.29|4369.77|4369.17|4369.89|4369.29|4369.64|4369.04|15
1646106570000|2022-03-01 03:49:30|4369.89|4369.29|4369.52|4368.92|4369.89|4369.29|4369.52|4368.92|10
1646106580000|2022-03-01 03:49:40|4369.27|4368.67|4369.52|4368.92|4369.52|4368.92|4369.27|4368.67|3
1646106590000|2022-03-01 03:49:50|4369.77|4369.17|4369.89|4369.29|4369.89|4369.29|4369.77|4369.17|5
1646106600000|2022-03-01 03:50:00|4370.02|4369.42|4370.02|4369.42|4370.39|4369.79|4370.02|4369.42|13
1646106610000|2022-03-01 03:50:10|4370.14|4369.54|4370.02|4369.42|4370.27|4369.67|4370.02|4369.42|3
1646106620000|2022-03-01 03:50:20|4369.77|4369.17|4369.89|4369.29|4369.89|4369.29|4369.77|4369.17|5
1646106630000|2022-03-01 03:50:30|4370.02|4369.42|4370.14|4369.54|4370.14|4369.54|4370.02|4369.42|1
1646106640000|2022-03-01 03:50:40|4370.27|4369.67|4369.89|4369.29|4370.27|4369.67|4369.77|4369.17|11
1646106650000|2022-03-01 03:50:50|4369.77|4369.17|4369.52|4368.92|4369.77|4369.17|4369.52|4368.92|15
1646106660000|2022-03-01 03:51:00|4369.27|4368.67|4369.52|4368.92|4369.64|4369.04|4369.27|4368.67|7
1646106670000|2022-03-01 03:51:10|4369.64|4369.04|4369.52|4368.92|4369.89|4369.29|4369.52|4368.92|9
1646106680000|2022-03-01 03:51:20|4369.39|4368.79|4369.39|4368.79|4369.52|4368.92|4369.27|4368.67|44
1646106690000|2022-03-01 03:51:30|4369.52|4368.92|4369.52|4368.92|4369.52|4368.92|4369.52|4368.92|1
1646106710000|2022-03-01 03:51:50|4369.27|4368.67|4369.27|4368.67|4369.27|4368.67|4369.27|4368.67|16
1646106720000|2022-03-01 03:52:00|4369.39|4368.79|4369.27|4368.67|4369.52|4368.92|4369.27|4368.67|6
1646106730000|2022-03-01 03:52:10|4369.39|4368.79|4369.39|4368.79|4369.39|4368.79|4369.39|4368.79|5
1646106740000|2022-03-01 03:52:20|4369.52|4368.92|4369.27|4368.67|4369.52|4368.92|4369.27|4368.67|23
1646106750000|2022-03-01 03:52:30|4369.02|4368.42|4369.27|4368.67|4369.27|4368.67|4369.02|4368.42|15
1646106760000|2022-03-01 03:52:40|4369.52|4368.92|4369.14|4368.54|4369.52|4368.92|4369.02|4368.42|14
1646106770000|2022-03-01 03:52:50|4369.02|4368.42|4369.14|4368.54|4369.14|4368.54|4369.02|4368.42|2
1646106780000|2022-03-01 03:53:00|4369.27|4368.67|4369.27|4368.67|4369.39|4368.79|4369.14|4368.54|16
1646106790000|2022-03-01 03:53:10|4369.39|4368.79|4369.77|4369.17|4369.77|4369.17|4369.39|4368.79|7
1646106800000|2022-03-01 03:53:20|4369.89|4369.29|4370.02|4369.42|4370.02|4369.42|4369.89|4369.29|3
1646106810000|2022-03-01 03:53:30|4369.77|4369.17|4369.77|4369.17|4369.77|4369.17|4369.77|4369.17|24
1646106830000|2022-03-01 03:53:50|4369.89|4369.29|4369.89|4369.29|4369.89|4369.29|4369.89|4369.29|3
1646106840000|2022-03-01 03:54:00|4370.02|4369.42|4370.02|4369.42|4370.14|4369.54|4370.02|4369.42|2
1646106850000|2022-03-01 03:54:10|4370.27|4369.67|4370.27|4369.67|4370.27|4369.67|4370.27|4369.67|6
1646106860000|2022-03-01 03:54:20|4370.02|4369.42|4369.89|4369.29|4370.02|4369.42|4369.89|4369.29|13
1646106870000|2022-03-01 03:54:30|4369.77|4369.17|4369.89|4369.29|4369.89|4369.29|4369.77|4369.17|6
1646106890000|2022-03-01 03:54:50|4370.02|4369.42|4370.02|4369.42|4370.02|4369.42|4370.02|4369.42|1
1646106900000|2022-03-01 03:55:00|4369.89|4369.29|4369.89|4369.29|4369.89|4369.29|4369.89|4369.29|5
1646106910000|2022-03-01 03:55:10|4370.02|4369.42|4370.02|4369.42|4370.02|4369.42|4370.02|4369.42|1
1646106920000|2022-03-01 03:55:20|4369.89|4369.29|4369.77|4369.17|4370.02|4369.42|4369.77|4369.17|5
1646106930000|2022-03-01 03:55:30|4370.02|4369.42|4369.89|4369.29|4370.02|4369.42|4369.89|4369.29|9
1646106940000|2022-03-01 03:55:40|4370.02|4369.42|4370.02|4369.42|4370.02|4369.42|4369.77|4369.17|2
1646106950000|2022-03-01 03:55:50|||||||||7
1646106960000|2022-03-01 03:56:00|4369.89|4369.29|4369.89|4369.29|4369.89|4369.29|4369.77|4369.17|9
1646106970000|2022-03-01 03:56:10|4369.77|4369.17|4369.77|4369.17|4369.77|4369.17|4369.77|4369.17|2
1646106990000|2022-03-01 03:56:30|4369.64|4369.04|4369.52|4368.92|4369.64|4369.04|4369.52|4368.92|8
1646107000000|2022-03-01 03:56:40|4369.64|4369.04|4369.77|4369.17|4369.77|4369.17|4369.52|4368.92|11
1646107010000|2022-03-01 03:56:50|4369.64|4369.04|4369.77|4369.17|4369.77|4369.17|4369.64|4369.04|0
1646107030000|2022-03-01 03:57:10|4369.64|4369.04|4369.77|4369.17|4369.77|4369.17|4369.64|4369.04|6
1646107050000|2022-03-01 03:57:30|4369.64|4369.04|4369.52|4368.92|4369.64|4369.04|4369.52|4368.92|2
1646107060000|2022-03-01 03:57:40|4369.27|4368.67|4369.77|4369.17|4369.77|4369.17|4369.27|4368.67|25
1646107070000|2022-03-01 03:57:50|4369.64|4369.04|4369.64|4369.04|4369.64|4369.04|4369.64|4369.04|2
1646107080000|2022-03-01 03:58:00|4369.77|4369.17|4370.02|4369.42|4370.02|4369.42|4369.77|4369.17|13
1646107100000|2022-03-01 03:58:20|||||||||1
1646107120000|2022-03-01 03:58:40|4370.14|4369.54|4370.02|4369.42|4370.14|4369.54|4370.02|4369.42|15
1646107130000|2022-03-01 03:58:50|4369.77|4369.17|4369.77|4369.17|4369.77|4369.17|4369.77|4369.17|13
1646107140000|2022-03-01 03:59:00|4369.64|4369.04|4369.39|4368.79|4369.64|4369.04|4369.39|4368.79|5
1646107150000|2022-03-01 03:59:10|4369.27|4368.67|4369.52|4368.92|4369.52|4368.92|4369.27|4368.67|2
1646107160000|2022-03-01 03:59:20|4369.77|4369.17|4369.77|4369.17|4369.89|4369.29|4369.64|4369.04|3
1646107170000|2022-03-01 03:59:30|4369.52|4368.92|4369.64|4369.04|4369.64|4369.04|4369.52|4368.92|6
1646107180000|2022-03-01 03:59:40|4369.52|4368.92|4369.39|4368.79|4369.52|4368.92|4369.39|4368.79|5
1646107190000|2022-03-01 03:59:50|4369.27|4368.67|4369.52|4368.92|4369.52|4368.92|4369.27|4368.67|2
1646107200000|2022-03-01 04:00:00|4369.77|4369.17|4370.02|4369.42|4370.02|4369.42|4369.77|4369.17|25
1646107210000|2022-03-01 04:00:10|4370.27|4369.67|4370.39|4369.79|4370.39|4369.79|4370.27|4369.67|13
1646107220000|2022-03-01 04:00:20|4370.27|4369.67|4370.27|4369.67|4370.52|4369.92|4370.14|4369.54|23
1646107230000|2022-03-01 04:00:30|4370.52|4369.92|4370.52|4369.92|4370.52|4369.92|4370.52|4369.92|14
1646107240000|2022-03-01 04:00:40|4370.64|4370.04|4370.77|4370.17|4370.77|4370.17|4370.64|4370.04|15
1646107250000|2022-03-01 04:00:50|4370.89|4370.29|4370.77|4370.17|4370.89|4370.29|4370.77|4370.17|4
1646107260000|2022-03-01 04:01:00|4370.64|4370.04|4370.27|4369.67|4370.77|4370.17|4370.27|4369.67|8
1646107270000|2022-03-01 04:01:10|4370.39|4369.79|4370.52|4369.92|4370.52|4369.92|4370.27|4369.67|6
1646107280000|2022-03-01 04:01:20|4370.39|4369.79|4370.77|4370.17|4370.77|4370.17|4370.39|4369.79|11
1646107300000|2022-03-01 04:01:40|4370.64|4370.04|4370.89|4370.29|4370.89|4370.29|4370.52|4369.92|46
1646107310000|2022-03-01 04:01:50|4370.77|4370.17|4370.77|4370.17|4370.77|4370.17|4370.77|4370.17|2
1646107320000|2022-03-01 04:02:00|4370.64|4370.04|4370.77|4370.17|4370.77|4370.17|4370.64|4370.04|6
1646107330000|2022-03-01 04:02:10|4370.64|4370.04|4370.64|4370.04|4370.77|4370.17|4370.64|4370.04|25
1646107340000|2022-03-01 04:02:20|4370.52|4369.92|4370.52|4369.92|4370.52|4369.92|4370.27|4369.67|11
1646107350000|2022-03-01 04:02:30|4370.39|4369.79|4370.52|4369.92|4370.52|4369.92|4370.39|4369.79|8
1646107370000|2022-03-01 04:02:50|4370.27|4369.67|4369.52|4368.92|4370.27|4369.67|4369.52|4368.92|31
1646107380000|2022-03-01 04:03:00|4369.64|4369.04|4369.89|4369.29|4370.02|4369.42|4369.52|4368.92|37
1646107390000|2022-03-01 04:03:10|4370.02|4369.42|4370.14|4369.54|4370.27|4369.67|4370.02|4369.42|4
1646107400000|2022-03-01 04:03:20|4370.27|4369.67|4370.52|4369.92|4370.52|4369.92|4370.27|4369.67|5
1646107410000|2022-03-01 04:03:30|4370.64|4370.04|4370.27|4369.67|4370.64|4370.04|4370.02|4369.42|14
1646107420000|2022-03-01 04:03:40|4370.14|4369.54|4369.89|4369.29|4370.14|4369.54|4369.89|4369.29|4
1646107430000|2022-03-01 04:03:50|4369.77|4369.17|4369.64|4369.04|4369.77|4369.17|4369.64|4369.04|25
1646107440000|2022-03-01 04:04:00|4369.77|4369.17|4370.02|4369.42|4370.02|4369.42|4369.77|4369.17|13
1646107450000|2022-03-01 04:04:10|4369.77|4369.17|4369.39|4368.79|4369.77|4369.17|4369.27|4368.67|28
1646107460000|2022-03-01 04:04:20|4369.27|4368.67|4369.27|4368.67|4369.39|4368.79|4369.27|4368.67|1
1646107470000|2022-03-01 04:04:30|4369.52|4368.92|4369.27|4368.67|4369.52|4368.92|4369.27|4368.67|4
1646107480000|2022-03-01 04:04:40|4369.39|4368.79|4369.77|4369.17|4369.77|4369.17|4369.39|4368.79|16
1646107490000|2022-03-01 04:04:50|4369.64|4369.04|4369.77|4369.17|4369.89|4369.29|4369.64|4369.04|4
1646107500000|2022-03-01 04:05:00|4369.89|4369.29|4370.02|4369.42|4370.02|4369.42|4369.89|4369.29|3
1646107510000|2022-03-01 04:05:10|4370.27|4369.67|4369.77|4369.17|4370.27|4369.67|4369.64|4369.04|10
1646107520000|2022-03-01 04:05:20|4370.02|4369.42|4369.27|4368.67|4370.02|4369.42|4369.27|4368.67|10
1646107530000|2022-03-01 04:05:30|4369.39|4368.79|4369.02|4368.42|4369.39|4368.79|4369.02|4368.42|5
1646107540000|2022-03-01 04:05:40|4369.14|4368.54|4369.52|4368.92|4369.52|4368.92|4369.14|4368.54|9
1646107550000|2022-03-01 04:05:50|4369.64|4369.04|4369.52|4368.92|4369.64|4369.04|4369.52|4368.92|2
1646107560000|2022-03-01 04:06:00|4369.27|4368.67|4369.52|4368.92|4369.52|4368.92|4369.27|4368.67|12
1646107580000|2022-03-01 04:06:20|4370.02|4369.42|4370.27|4369.67|4370.27|4369.67|4370.02|4369.42|35
1646107590000|2022-03-01 04:06:30|4370.52|4369.92|4371.02|4370.42|4371.02|4370.42|4370.39|4369.79|60
1646107600000|2022-03-01 04:06:40|4370.77|4370.17|4370.52|4369.92|4370.77|4370.17|4370.52|4369.92|18
1646107610000|2022-03-01 04:06:50|4370.39|4369.79|4370.77|4370.17|4370.77|4370.17|4370.27|4369.67|5
1646107620000|2022-03-01 04:07:00|4370.64|4370.04|4370.77|4370.17|4370.77|4370.17|4370.52|4369.92|6
1646107630000|2022-03-01 04:07:10|4371.02|4370.42|4370.89|4370.29|4371.02|4370.42|4370.89|4370.29|21
1646107640000|2022-03-01 04:07:20|4370.77|4370.17|4370.77|4370.17|4370.89|4370.29|4370.77|4370.17|6
1646107650000|2022-03-01 04:07:30|4370.64|4370.04|4370.77|4370.17|4370.77|4370.17|4370.64|4370.04|5
1646107660000|2022-03-01 04:07:40|4370.89|4370.29|4371.02|4370.42|4371.02|4370.42|4370.89|4370.29|14
1646107670000|2022-03-01 04:07:50|4370.89|4370.29|4370.77|4370.17|4370.89|4370.29|4370.77|4370.17|5
1646107680000|2022-03-01 04:08:00|4370.89|4370.29|4370.77|4370.17|4370.89|4370.29|4370.77|4370.17|2
1646107700000|2022-03-01 04:08:20|||||||||1
1646107710000|2022-03-01 04:08:30|4370.89|4370.29|4371.02|4370.42|4371.02|4370.42|4370.89|4370.29|4
1646107720000|2022-03-01 04:08:40|4371.14|4370.54|4371.27|4370.67|4371.27|4370.67|4371.14|4370.54|44
1646107740000|2022-03-01 04:09:00|4371.52|4370.92|4371.52|4370.92|4371.52|4370.92|4371.52|4370.92|30
1646107750000|2022-03-01 04:09:10|4371.39|4370.79|4371.14|4370.54|4371.39|4370.79|4371.14|4370.54|16
1646107760000|2022-03-01 04:09:20|4371.27|4370.67|4370.64|4370.04|4371.27|4370.67|4370.64|4370.04|25
1646107770000|2022-03-01 04:09:30|4370.77|4370.17|4370.89|4370.29|4370.89|4370.29|4370.64|4370.04|13
1646107780000|2022-03-01 04:09:40|4371.02|4370.42|4370.77|4370.17|4371.02|4370.42|4370.77|4370.17|7
1646107790000|2022-03-01 04:09:50|4370.52|4369.92|4370.77|4370.17|4370.77|4370.17|4370.52|4369.92|7
1646107800000|2022-03-01 04:10:00|4371.02|4370.42|4370.89|4370.29|4371.02|4370.42|4370.89|4370.29|25
1646107810000|2022-03-01 04:10:10|4370.77|4370.17|4371.02|4370.42|4371.02|4370.42|4370.77|4370.17|3
1646107820000|2022-03-01 04:10:20|4371.52|4370.92|4371.39|4370.79|4371.52|4370.92|4371.39|4370.79|28
1646107830000|2022-03-01 04:10:30|4371.52|4370.92|4371.52|4370.92|4371.52|4370.92|4371.27|4370.67|4
1646107840000|2022-03-01 04:10:40|4371.39|4370.79|4371.89|4371.29|4371.89|4371.29|4371.39|4370.79|39
1646107850000|2022-03-01 04:10:50|4371.77|4371.17|4371.64|4371.04|4371.77|4371.17|4371.64|4371.04|10
1646107860000|2022-03-01 04:11:00|4371.52|4370.92|4371.39|4370.79|4371.52|4370.92|4371.27|4370.67|14
1646107870000|2022-03-01 04:11:10|4371.27|4370.67|4371.27|4370.67|4371.27|4370.67|4371.27|4370.67|0
1646107880000|2022-03-01 04:11:20|4371.14|4370.54|4371.02|4370.42|4371.27|4370.67|4371.02|4370.42|55
1646107890000|2022-03-01 04:11:30|4370.89|4370.29|4370.89|4370.29|4370.89|4370.29|4370.89|4370.29|11
1646107900000|2022-03-01 04:11:40|4370.77|4370.17|4370.39|4369.79|4370.77|4370.17|4370.39|4369.79|24
1646107910000|2022-03-01 04:11:50|4370.52|4369.92|4369.52|4368.92|4370.52|4369.92|4369.52|4368.92|58
1646107930000|2022-03-01 04:12:10|4369.77|4369.17|4369.52|4368.92|4369.77|4369.17|4369.39|4368.79|56
1646107940000|2022-03-01 04:12:20|4369.27|4368.67|4369.27|4368.67|4369.27|4368.67|4369.27|4368.67|31
1646107960000|2022-03-01 04:12:40|4369.52|4368.92|4369.52|4368.92|4369.52|4368.92|4369.52|4368.92|27
1646107980000|2022-03-01 04:13:00|4369.77|4369.17|4369.77|4369.17|4369.89|4369.29|4369.52|4368.92|37
1646107990000|2022-03-01 04:13:10|4369.64|4369.04|4370.02|4369.42|4370.02|4369.42|4369.64|4369.04|22
1646108000000|2022-03-01 04:13:20|4370.14|4369.54|4370.52|4369.92|4370.52|4369.92|4370.14|4369.54|30
1646108010000|2022-03-01 04:13:30|||||||||4
1646108020000|2022-03-01 04:13:40|4370.64|4370.04|4370.77|4370.17|4370.77|4370.17|4370.64|4370.04|11
1646108030000|2022-03-01 04:13:50|4371.02|4370.42|4370.89|4370.29|4371.02|4370.42|4370.77|4370.17|5
1646108040000|2022-03-01 04:14:00|4371.02|4370.42|4371.14|4370.54|4371.14|4370.54|4371.02|4370.42|7
1646108050000|2022-03-01 04:14:10|4371.27|4370.67|4371.27|4370.67|4371.39|4370.79|4371.02|4370.42|25
1646108060000|2022-03-01 04:14:20|4371.14|4370.54|4370.27|4369.67|4371.14|4370.54|4370.27|4369.67|36
1646108070000|2022-03-01 04:14:30|4370.52|4369.92|4370.02|4369.42|4370.52|4369.92|4370.02|4369.42|36
1646108080000|2022-03-01 04:14:40|4370.14|4369.54|4370.52|4369.92|4370.52|4369.92|4370.14|4369.54|1
1646108090000|2022-03-01 04:14:50|4370.64|4370.04|4370.77|4370.17|4370.77|4370.17|4370.64|4370.04|9
1646108100000|2022-03-01 04:15:00|4370.64|4370.04|4370.52|4369.92|4370.64|4370.04|4370.52|4369.92|24
1646108110000|2022-03-01 04:15:10|4370.77|4370.17|4370.52|4369.92|4370.89|4370.29|4370.39|4369.79|19
1646108120000|2022-03-01 04:15:20|||||||||11
1646108130000|2022-03-01 04:15:30|4370.77|4370.17|4370.52|4369.92|4370.77|4370.17|4370.52|4369.92|10
1646108140000|2022-03-01 04:15:40|4370.39|4369.79|4370.39|4369.79|4370.52|4369.92|4370.27|4369.67|12
1646108150000|2022-03-01 04:15:50|4370.27|4369.67|4370.39|4369.79|4370.52|4369.92|4370.27|4369.67|8
1646108160000|2022-03-01 04:16:00|4370.27|4369.67|4370.52|4369.92|4370.64|4370.04|4370.27|4369.67|10
1646108170000|2022-03-01 04:16:10|4370.39|4369.79|4370.02|4369.42|4370.39|4369.79|4370.02|4369.42|13
1646108180000|2022-03-01 04:16:20|4369.89|4369.29|4369.77|4369.17|4369.89|4369.29|4369.52|4368.92|25
1646108190000|2022-03-01 04:16:30|4369.52|4368.92|4369.77|4369.17|4369.77|4369.17|4369.39|4368.79|3
1646108200000|2022-03-01 04:16:40|4369.64|4369.04|4369.52|4368.92|4369.64|4369.04|4369.52|4368.92|7
1646108210000|2022-03-01 04:16:50|4369.27|4368.67|4368.77|4368.17|4369.27|4368.67|4368.77|4368.17|29
1646108220000|2022-03-01 04:17:00|4368.52|4367.92|4368.77|4368.17|4368.77|4368.17|4368.52|4367.92|70
1646108230000|2022-03-01 04:17:10|4368.89|4368.29|4368.77|4368.17|4369.02|4368.42|4368.64|4368.04|57
1646108240000|2022-03-01 04:17:20|4368.64|4368.04|4368.52|4367.92|4368.64|4368.04|4368.52|4367.92|1
1646108250000|2022-03-01 04:17:30|||||||||3
1646108260000|2022-03-01 04:17:40|4368.77|4368.17|4368.52|4367.92|4368.77|4368.17|4368.52|4367.92|7
1646108270000|2022-03-01 04:17:50|4368.64|4368.04|4368.77|4368.17|4368.77|4368.17|4368.64|4368.04|1
1646108280000|2022-03-01 04:18:00|4368.89|4368.29|4368.89|4368.29|4369.02|4368.42|4368.89|4368.29|10
1646108290000|2022-03-01 04:18:10|4368.77|4368.17|4368.77|4368.17|4368.77|4368.17|4368.77|4368.17|1
1646108300000|2022-03-01 04:18:20|4368.89|4368.29|4368.77|4368.17|4369.02|4368.42|4368.77|4368.17|11
1646108310000|2022-03-01 04:18:30|4368.64|4368.04|4369.02|4368.42|4369.02|4368.42|4368.64|4368.04|11
1646108320000|2022-03-01 04:18:40|4368.89|4368.29|4368.52|4367.92|4368.89|4368.29|4368.52|4367.92|19
1646108330000|2022-03-01 04:18:50|4368.39|4367.79|4368.27|4367.67|4368.52|4367.92|4368.27|4367.67|7
1646108340000|2022-03-01 04:19:00|4368.39|4367.79|4368.52|4367.92|4368.64|4368.04|4368.39|4367.79|13
1646108350000|2022-03-01 04:19:10|4368.39|4367.79|4368.52|4367.92|4368.64|4368.04|4368.27|4367.67|8
1646108360000|2022-03-01 04:19:20|||||||||13
1646108370000|2022-03-01 04:19:30|4368.64|4368.04|4368.39|4367.79|4368.77|4368.17|4368.39|4367.79|12
1646108380000|2022-03-01 04:19:40|4368.27|4367.67|4368.52|4367.92|4368.52|4367.92|4368.02|4367.42|14
1646108390000|2022-03-01 04:19:50|4368.39|4367.79|4368.02|4367.42|4368.52|4367.92|4368.02|4367.42|12
1646108400000|2022-03-01 04:20:00|4367.89|4367.29|4367.77|4367.17|4368.02|4367.42|4367.77|4367.17|62
1646108410000|2022-03-01 04:20:10|4368.27|4367.67|4368.02|4367.42|4368.52|4367.92|4367.89|4367.29|24
1646108420000|2022-03-01 04:20:20|4368.52|4367.92|4368.52|4367.92|4368.52|4367.92|4368.39|4367.79|17
1646108430000|2022-03-01 04:20:30|4368.64|4368.04|4368.77|4368.17|4368.89|4368.29|4368.64|4368.04|11
1646108440000|2022-03-01 04:20:40|4368.89|4368.29|4369.27|4368.67|4369.52|4368.92|4368.89|4368.29|21
1646108450000|2022-03-01 04:20:50|4369.52|4368.92|4369.77|4369.17|4369.77|4369.17|4369.39|4368.79|18
1646108460000|2022-03-01 04:21:00|4369.64|4369.04|4369.77|4369.17|4369.77|4369.17|4369.27|4368.67|9
1646108470000|2022-03-01 04:21:10|4369.52|4368.92|4369.77|4369.17|4369.77|4369.17|4369.52|4368.92|9
1646108480000|2022-03-01 04:21:20|4369.52|4368.92|4369.52|4368.92|4369.52|4368.92|4369.52|4368.92|4
1646108490000|2022-03-01 04:21:30|4369.64|4369.04|4370.02|4369.42|4370.02|4369.42|4369.64|4369.04|8
1646108500000|2022-03-01 04:21:40|4369.89|4369.29|4369.77|4369.17|4369.89|4369.29|4369.52|4368.92|2
1646108510000|2022-03-01 04:21:50|4369.64|4369.04|4369.52|4368.92|4369.64|4369.04|4369.52|4368.92|2
1646108520000|2022-03-01 04:22:00|4369.39|4368.79|4369.39|4368.79|4369.77|4369.17|4369.27|4368.67|23
1646108530000|2022-03-01 04:22:10|4369.52|4368.92|4369.64|4369.04|4369.77|4369.17|4369.52|4368.92|1
1646108540000|2022-03-01 04:22:20|4369.77|4369.17|4369.77|4369.17|4369.77|4369.17|4369.64|4369.04|17
1646108550000|2022-03-01 04:22:30|4369.89|4369.29|4370.02|4369.42|4370.14|4369.54|4369.77|4369.17|13
1646108560000|2022-03-01 04:22:40|4370.14|4369.54|4370.27|4369.67|4370.27|4369.67|4370.02|4369.42|17
1646108570000|2022-03-01 04:22:50|||||||||1
1646108580000|2022-03-01 04:23:00|4370.52|4369.92|4370.27|4369.67|4370.52|4369.92|4370.14|4369.54|26
1646108590000|2022-03-01 04:23:10|4370.14|4369.54|4370.14|4369.54|4370.27|4369.67|4370.02|4369.42|13
1646108600000|2022-03-01 04:23:20|4370.02|4369.42|4370.02|4369.42|4370.27|4369.67|4370.02|4369.42|6
1646108610000|2022-03-01 04:23:30|4369.89|4369.29|4369.89|4369.29|4369.89|4369.29|4369.77|4369.17|4
1646108620000|2022-03-01 04:23:40|4369.77|4369.17|4370.02|4369.42|4370.02|4369.42|4369.77|4369.17|0
1646108630000|2022-03-01 04:23:50|4370.27|4369.67|4370.64|4370.04|4370.64|4370.04|4370.27|4369.67|10
1646108640000|2022-03-01 04:24:00|4370.77|4370.17|4371.02|4370.42|4371.27|4370.67|4370.64|4370.04|34
1646108650000|2022-03-01 04:24:10|4371.14|4370.54|4371.27|4370.67|4371.39|4370.79|4371.14|4370.54|14
1646108660000|2022-03-01 04:24:20|4371.14|4370.54|4371.14|4370.54|4371.27|4370.67|4371.02|4370.42|6
1646108670000|2022-03-01 04:24:30|4371.02|4370.42|4371.02|4370.42|4371.02|4370.42|4371.02|4370.42|1
1646108680000|2022-03-01 04:24:40|4370.89|4370.29|4370.89|4370.29|4370.89|4370.29|4370.89|4370.29|3
1646108690000|2022-03-01 04:24:50|4370.77|4370.17|4371.02|4370.42|4371.02|4370.42|4370.77|4370.17|6
1646108700000|2022-03-01 04:25:00|4370.89|4370.29|4371.02|4370.42|4371.02|4370.42|4370.89|4370.29|9
1646108710000|2022-03-01 04:25:10|4370.77|4370.17|4370.52|4369.92|4370.77|4370.17|4370.27|4369.67|24
1646108720000|2022-03-01 04:25:20|4370.64|4370.04|4370.52|4369.92|4370.64|4370.04|4370.52|4369.92|9
1646108730000|2022-03-01 04:25:30|4370.64|4370.04|4370.52|4369.92|4370.64|4370.04|4370.52|4369.92|2
1646108740000|2022-03-01 04:25:40|4370.39|4369.79|4370.52|4369.92|4370.64|4370.04|4370.39|4369.79|6
1646108760000|2022-03-01 04:26:00|4370.39|4369.79|4370.27|4369.67|4370.39|4369.79|4370.27|4369.67|2
1646108770000|2022-03-01 04:26:10|4370.39|4369.79|4370.27|4369.67|4370.39|4369.79|4370.27|4369.67|0
1646108780000|2022-03-01 04:26:20|4370.39|4369.79|4370.52|4369.92|4370.52|4369.92|4370.27|4369.67|2
1646108790000|2022-03-01 04:26:30|4370.77|4370.17|4370.27|4369.67|4370.89|4370.29|4370.27|4369.67|11
1646108800000|2022-03-01 04:26:40|4370.52|4369.92|4370.52|4369.92|4370.52|4369.92|4370.52|4369.92|30
1646108810000|2022-03-01 04:26:50|4370.77|4370.17|4370.52|4369.92|4370.77|4370.17|4370.52|4369.92|15
1646108820000|2022-03-01 04:27:00|||||||||1
1646108830000|2022-03-01 04:27:10|4370.77|4370.17|4370.77|4370.17|4370.77|4370.17|4370.77|4370.17|4
1646108850000|2022-03-01 04:27:30|4370.89|4370.29|4370.89|4370.29|4370.89|4370.29|4370.89|4370.29|1
1646108860000|2022-03-01 04:27:40|4370.64|4370.04|4370.64|4370.04|4370.64|4370.04|4370.64|4370.04|7
1646108870000|2022-03-01 04:27:50|4370.77|4370.17|4370.39|4369.79|4370.77|4370.17|4370.39|4369.79|18
1646108880000|2022-03-01 04:28:00|4370.52|4369.92|4370.52|4369.92|4370.52|4369.92|4370.52|4369.92|0
1646108890000|2022-03-01 04:28:10|||||||||7
1646108900000|2022-03-01 04:28:20|4370.64|4370.04|4370.77|4370.17|4370.77|4370.17|4370.64|4370.04|5
1646108910000|2022-03-01 04:28:30|4371.02|4370.42|4371.27|4370.67|4371.27|4370.67|4371.02|4370.42|20
1646108920000|2022-03-01 04:28:40|4371.14|4370.54|4372.02|4371.42|4372.02|4371.42|4371.14|4370.54|23
1646108930000|2022-03-01 04:28:50|4371.89|4371.29|4372.02|4371.42|4372.02|4371.42|4371.77|4371.17|30
1646108940000|2022-03-01 04:29:00|4371.89|4371.29|4371.64|4371.04|4371.89|4371.29|4371.64|4371.04|9
1646108950000|2022-03-01 04:29:10|4371.52|4370.92|4371.27|4370.67|4371.64|4371.04|4371.02|4370.42|11
1646108960000|2022-03-01 04:29:20|||||||||7
1646108970000|2022-03-01 04:29:30|4371.14|4370.54|4371.02|4370.42|4371.27|4370.67|4371.02|4370.42|5
1646108980000|2022-03-01 04:29:40|||||||||7
1646109000000|2022-03-01 04:30:00|4370.89|4370.29|4370.39|4369.79|4371.02|4370.42|4370.39|4369.79|18
1646109010000|2022-03-01 04:30:10|4370.52|4369.92|4370.52|4369.92|4370.52|4369.92|4370.52|4369.92|3
1646109020000|2022-03-01 04:30:20|4370.64|4370.04|4370.64|4370.04|4370.77|4370.17|4370.64|4370.04|12
1646109030000|2022-03-01 04:30:30|4370.77|4370.17|4370.77|4370.17|4370.77|4370.17|4370.77|4370.17|0
1646109040000|2022-03-01 04:30:40|4370.89|4370.29|4371.27|4370.67|4371.27|4370.67|4370.89|4370.29|9
1646109050000|2022-03-01 04:30:50|||||||||6
1646109060000|2022-03-01 04:31:00|4371.52|4370.92|4371.52|4370.92|4371.52|4370.92|4371.52|4370.92|12
1646109070000|2022-03-01 04:31:10|4371.64|4371.04|4371.77|4371.17|4371.77|4371.17|4371.64|4371.04|12
1646109080000|2022-03-01 04:31:20|4371.52|4370.92|4371.77|4371.17|4371.77|4371.17|4371.52|4370.92|16
1646109090000|2022-03-01 04:31:30|4371.64|4371.04|4371.77|4371.17|4371.77|4371.17|4371.64|4371.04|2
1646109110000|2022-03-01 04:31:50|4371.39|4370.79|4371.52|4370.92|4371.52|4370.92|4371.39|4370.79|13
1646109120000|2022-03-01 04:32:00|4371.27|4370.67|4370.77|4370.17|4371.27|4370.67|4370.77|4370.17|30
1646109130000|2022-03-01 04:32:10|4370.52|4369.92|4370.77|4370.17|4370.77|4370.17|4370.52|4369.92|8
1646109140000|2022-03-01 04:32:20|||||||||4
1646109150000|2022-03-01 04:32:30|||||||||1
1646109160000|2022-03-01 04:32:40|4370.52|4369.92|4370.52|4369.92|4370.52|4369.92|4370.52|4369.92|3
1646109170000|2022-03-01 04:32:50|4370.77|4370.17|4371.02|4370.42|4371.02|4370.42|4370.77|4370.17|10
1646109180000|2022-03-01 04:33:00|4370.89|4370.29|4370.77|4370.17|4371.02|4370.42|4370.77|4370.17|6
1646109190000|2022-03-01 04:33:10|4370.64|4370.04|4370.52|4369.92|4370.64|4370.04|4370.52|4369.92|2
1646109200000|2022-03-01 04:33:20|4370.64|4370.04|4370.89|4370.29|4371.02|4370.42|4370.64|4370.04|4
1646109210000|2022-03-01 04:33:30|4371.02|4370.42|4371.02|4370.42|4371.02|4370.42|4371.02|4370.42|1
1646109220000|2022-03-01 04:33:40|4370.89|4370.29|4370.77|4370.17|4371.02|4370.42|4370.77|4370.17|2
1646109230000|2022-03-01 04:33:50|4371.02|4370.42|4371.02|4370.42|4371.02|4370.42|4371.02|4370.42|6
1646109250000|2022-03-01 04:34:10|4371.27|4370.67|4371.27|4370.67|4371.27|4370.67|4371.27|4370.67|7
1646109260000|2022-03-01 04:34:20|||||||||1
1646109270000|2022-03-01 04:34:30|4371.39|4370.79|4371.27|4370.67|4371.39|4370.79|4371.27|4370.67|3
1646109280000|2022-03-01 04:34:40|4371.52|4370.92|4371.52|4370.92|4371.52|4370.92|4371.52|4370.92|2
1646109290000|2022-03-01 04:34:50|4371.64|4371.04|4371.64|4371.04|4371.77|4371.17|4371.64|4371.04|48
1646109300000|2022-03-01 04:35:00|4371.52|4370.92|4371.52|4370.92|4371.52|4370.92|4371.39|4370.79|1
1646109310000|2022-03-01 04:35:10|4371.39|4370.79|4371.27|4370.67|4371.52|4370.92|4371.27|4370.67|4
1646109320000|2022-03-01 04:35:20|4371.02|4370.42|4371.77|4371.17|4371.77|4371.17|4371.02|4370.42|42
1646109330000|2022-03-01 04:35:30|4371.52|4370.92|4371.27|4370.67|4371.52|4370.92|4371.27|4370.67|19
1646109340000|2022-03-01 04:35:40|4371.14|4370.54|4370.64|4370.04|4371.14|4370.54|4370.64|4370.04|13
1646109350000|2022-03-01 04:35:50|4370.52|4369.92|4371.27|4370.67|4371.27|4370.67|4370.52|4369.92|40
1646109360000|2022-03-01 04:36:00|||||||||5
1646109370000|2022-03-01 04:36:10|4370.89|4370.29|4370.89|4370.29|4371.02|4370.42|4370.77|4370.17|36
1646109380000|2022-03-01 04:36:20|4370.77|4370.17|4370.77|4370.17|4371.02|4370.42|4370.77|4370.17|18
1646109390000|2022-03-01 04:36:30|4370.89|4370.29|4370.64|4370.04|4370.89|4370.29|4370.64|4370.04|4
1646109400000|2022-03-01 04:36:40|4370.52|4369.92|4370.52|4369.92|4370.52|4369.92|4370.52|4369.92|0
1646109410000|2022-03-01 04:36:50|4370.64|4370.04|4370.77|4370.17|4370.77|4370.17|4370.64|4370.04|1
1646109420000|2022-03-01 04:37:00|4370.64|4370.04|4370.77|4370.17|4370.89|4370.29|4370.64|4370.04|3
1646109430000|2022-03-01 04:37:10|4370.89|4370.29|4370.77|4370.17|4370.89|4370.29|4370.52|4369.92|20
1646109440000|2022-03-01 04:37:20|4370.52|4369.92|4371.02|4370.42|4371.02|4370.42|4370.52|4369.92|7
1646109450000|2022-03-01 04:37:30|4371.14|4370.54|4371.02|4370.42|4371.27|4370.67|4370.89|4370.29|13
1646109460000|2022-03-01 04:37:40|4371.14|4370.54|4370.89|4370.29|4371.27|4370.67|4370.89|4370.29|22
1646109470000|2022-03-01 04:37:50|4370.77|4370.17|4370.64|4370.04|4371.02|4370.42|4370.64|4370.04|11
1646109480000|2022-03-01 04:38:00|4370.77|4370.17|4370.89|4370.29|4370.89|4370.29|4370.77|4370.17|2
1646109490000|2022-03-01 04:38:10|4371.02|4370.42|4371.02|4370.42|4371.02|4370.42|4371.02|4370.42|0
1646109500000|2022-03-01 04:38:20|4371.14|4370.54|4371.14|4370.54|4371.14|4370.54|4371.02|4370.42|5
1646109510000|2022-03-01 04:38:30|4371.02|4370.42|4371.02|4370.42|4371.02|4370.42|4371.02|4370.42|0
1646109520000|2022-03-01 04:38:40|4371.27|4370.67|4371.02|4370.42|4371.27|4370.67|4371.02|4370.42|4
1646109540000|2022-03-01 04:39:00|4370.77|4370.17|4370.77|4370.17|4370.77|4370.17|4370.77|4370.17|3
1646109570000|2022-03-01 04:39:30|4370.64|4370.04|4371.02|4370.42|4371.02|4370.42|4370.64|4370.04|12
1646109580000|2022-03-01 04:39:40|4370.89|4370.29|4370.89|4370.29|4370.89|4370.29|4370.77|4370.17|4
1646109590000|2022-03-01 04:39:50|4371.02|4370.42|4371.02|4370.42|4371.02|4370.42|4371.02|4370.42|0
1646109600000|2022-03-01 04:40:00|4370.77|4370.17|4370.64|4370.04|4370.77|4370.17|4370.52|4369.92|15
1646109610000|2022-03-01 04:40:10|4370.52|4369.92|4370.77|4370.17|4370.77|4370.17|4370.52|4369.92|25
1646109630000|2022-03-01 04:40:30|4370.52|4369.92|4370.52|4369.92|4370.52|4369.92|4370.52|4369.92|2
1646109650000|2022-03-01 04:40:50|||||||||1
1646109670000|2022-03-01 04:41:10|4370.39|4369.79|4370.27|4369.67|4370.39|4369.79|4370.27|4369.67|4
1646109680000|2022-03-01 04:41:20|4370.14|4369.54|4369.77|4369.17|4370.14|4369.54|4369.77|4369.17|41
1646109690000|2022-03-01 04:41:30|4369.89|4369.29|4370.14|4369.54|4370.14|4369.54|4369.77|4369.17|12
1646109700000|2022-03-01 04:41:40|4370.27|4369.67|4370.02|4369.42|4370.27|4369.67|4370.02|4369.42|2
1646109710000|2022-03-01 04:41:50|4370.14|4369.54|4370.52|4369.92|4370.52|4369.92|4370.14|4369.54|10
1646109720000|2022-03-01 04:42:00|4370.27|4369.67|4370.39|4369.79|4370.39|4369.79|4370.27|4369.67|4
1646109730000|2022-03-01 04:42:10|4370.52|4369.92|4370.52|4369.92|4370.52|4369.92|4370.39|4369.79|0
1646109740000|2022-03-01 04:42:20|4370.77|4370.17|4370.52|4369.92|4370.77|4370.17|4370.52|4369.92|4
1646109750000|2022-03-01 04:42:30|4370.64|4370.04|4371.27|4370.67|4371.27|4370.67|4370.64|4370.04|10
1646109760000|2022-03-01 04:42:40|4371.14|4370.54|4371.77|4371.17|4371.77|4371.17|4371.14|4370.54|21
1646109770000|2022-03-01 04:42:50|4371.64|4371.04|4371.52|4370.92|4371.64|4371.04|4371.52|4370.92|8
1646109780000|2022-03-01 04:43:00|4371.64|4371.04|4371.77|4371.17|4371.77|4371.17|4371.64|4371.04|8
1646109790000|2022-03-01 04:43:10|4371.64|4371.04|4371.52|4370.92|4371.77|4371.17|4371.52|4370.92|0
1646109800000|2022-03-01 04:43:20|4371.39|4370.79|4371.27|4370.67|4371.52|4370.92|4371.27|4370.67|6
1646109810000|2022-03-01 04:43:30|4371.14|4370.54|4371.27|4370.67|4371.27|4370.67|4371.14|4370.54|7
1646109820000|2022-03-01 04:43:40|4371.52|4370.92|4371.52|4370.92|4371.52|4370.92|4371.39|4370.79|12
1646109830000|2022-03-01 04:43:50|4371.77|4371.17|4371.77|4371.17|4371.77|4371.17|4371.77|4371.17|7
1646109850000|2022-03-01 04:44:10|4371.64|4371.04|4371.52|4370.92|4371.64|4371.04|4371.52|4370.92|5
1646109870000|2022-03-01 04:44:30|4371.64|4371.04|4371.64|4371.04|4371.64|4371.04|4371.52|4370.92|3
1646109880000|2022-03-01 04:44:40|4371.52|4370.92|4371.52|4370.92|4371.52|4370.92|4371.52|4370.92|2
1646109890000|2022-03-01 04:44:50|4371.64|4371.04|4371.64|4371.04|4371.77|4371.17|4371.64|4371.04|2
1646109900000|2022-03-01 04:45:00|4371.77|4371.17|4372.02|4371.42|4372.02|4371.42|4371.77|4371.17|35
1646109910000|2022-03-01 04:45:10|4371.89|4371.29|4372.02|4371.42|4372.02|4371.42|4371.89|4371.29|4
1646109920000|2022-03-01 04:45:20|4371.77|4371.17|4371.77|4371.17|4371.89|4371.29|4371.77|4371.17|7
1646109940000|2022-03-01 04:45:40|4372.02|4371.42|4372.02|4371.42|4372.02|4371.42|4371.89|4371.29|48
1646109950000|2022-03-01 04:45:50|||||||||13
1646109960000|2022-03-01 04:46:00|4371.77|4371.17|4372.02|4371.42|4372.02|4371.42|4371.77|4371.17|69
1646109980000|2022-03-01 04:46:20|4371.77|4371.17|4371.64|4371.04|4371.77|4371.17|4371.52|4370.92|28
1646109990000|2022-03-01 04:46:30|4371.52|4370.92|4371.89|4371.29|4372.02|4371.42|4371.52|4370.92|3
1646110000000|2022-03-01 04:46:40|4371.77|4371.17|4372.02|4371.42|4372.02|4371.42|4371.77|4371.17|1
1646110010000|2022-03-01 04:46:50|4371.89|4371.29|4372.02|4371.42|4372.02|4371.42|4371.89|4371.29|4
1646110020000|2022-03-01 04:47:00|||||||||30
1646110030000|2022-03-01 04:47:10|4371.89|4371.29|4372.02|4371.42|4372.02|4371.42|4371.89|4371.29|6
1646110040000|2022-03-01 04:47:20|||||||||4
1646110050000|2022-03-01 04:47:30|4371.89|4371.29|4371.89|4371.29|4371.89|4371.29|4371.89|4371.29|27
1646110060000|2022-03-01 04:47:40|4371.77|4371.17|4371.77|4371.17|4371.77|4371.17|4371.77|4371.17|0
1646110080000|2022-03-01 04:48:00|4371.89|4371.29|4372.02|4371.42|4372.02|4371.42|4371.89|4371.29|10
1646110090000|2022-03-01 04:48:10|||||||||183
1646110100000|2022-03-01 04:48:20|4371.89|4371.29|4372.02|4371.42|4372.02|4371.42|4371.89|4371.29|38
1646110110000|2022-03-01 04:48:30|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|404
1646110120000|2022-03-01 04:48:40|4374.77|4374.17|4375.02|4374.42|4375.02|4374.42|4374.52|4373.92|166
1646110130000|2022-03-01 04:48:50|4374.89|4374.29|4374.77|4374.17|4375.02|4374.42|4374.77|4374.17|47
1646110140000|2022-03-01 04:49:00|||||||||24
1646110150000|2022-03-01 04:49:10|4375.02|4374.42|4373.14|4372.54|4375.02|4374.42|4373.14|4372.54|95
1646110160000|2022-03-01 04:49:20|4373.27|4372.67|4373.27|4372.67|4373.52|4372.92|4373.27|4372.67|9
1646110170000|2022-03-01 04:49:30|4373.39|4372.79|4373.89|4373.29|4373.89|4373.29|4373.39|4372.79|9
1646110180000|2022-03-01 04:49:40|4373.77|4373.17|4374.27|4373.67|4374.27|4373.67|4373.77|4373.17|12
1646110190000|2022-03-01 04:49:50|4374.14|4373.54|4374.14|4373.54|4374.14|4373.54|4374.02|4373.42|20
1646110200000|2022-03-01 04:50:00|4374.27|4373.67|4374.52|4373.92|4374.64|4374.04|4374.27|4373.67|19
1646110210000|2022-03-01 04:50:10|4374.39|4373.79|4374.39|4373.79|4374.39|4373.79|4374.27|4373.67|14
1646110220000|2022-03-01 04:50:20|4374.27|4373.67|4374.27|4373.67|4374.27|4373.67|4374.27|4373.67|4
1646110230000|2022-03-01 04:50:30|4374.39|4373.79|4374.77|4374.17|4374.77|4374.17|4374.39|4373.79|7
1646110240000|2022-03-01 04:50:40|4374.89|4374.29|4374.52|4373.92|4375.02|4374.42|4374.52|4373.92|24
1646110250000|2022-03-01 04:50:50|4374.39|4373.79|4374.14|4373.54|4374.39|4373.79|4374.02|4373.42|11
1646110260000|2022-03-01 04:51:00|4374.27|4373.67|4373.77|4373.17|4374.27|4373.67|4373.77|4373.17|8
1646110270000|2022-03-01 04:51:10|4374.02|4373.42|4374.02|4373.42|4374.02|4373.42|4373.77|4373.17|31
1646110280000|2022-03-01 04:51:20|4373.89|4373.29|4374.64|4374.04|4374.64|4374.04|4373.89|4373.29|24
1646110290000|2022-03-01 04:51:30|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|4374.52|4373.92|14
1646110300000|2022-03-01 04:51:40|||||||||8
1646110310000|2022-03-01 04:51:50|4375.02|4374.42|4375.02|4374.42|4375.02|4374.42|4375.02|4374.42|31
1646110320000|2022-03-01 04:52:00|4375.14|4374.54|4375.02|4374.42|4375.14|4374.54|4375.02|4374.42|9
1646110330000|2022-03-01 04:52:10|||||||||8
1646110340000|2022-03-01 04:52:20|4374.77|4374.17|4374.39|4373.79|4374.77|4374.17|4374.39|4373.79|38
1646110350000|2022-03-01 04:52:30|4374.27|4373.67|4374.77|4374.17|4374.89|4374.29|4374.27|4373.67|12
1646110360000|2022-03-01 04:52:40|4374.64|4374.04|4374.77|4374.17|4374.89|4374.29|4374.52|4373.92|11
1646110370000|2022-03-01 04:52:50|4374.64|4374.04|4374.77|4374.17|4374.77|4374.17|4374.52|4373.92|8
1646110380000|2022-03-01 04:53:00|4374.64|4374.04|4374.64|4374.04|4374.77|4374.17|4374.52|4373.92|3
1646110390000|2022-03-01 04:53:10|4374.77|4374.17|4374.27|4373.67|4374.77|4374.17|4374.27|4373.67|7
1646110400000|2022-03-01 04:53:20|4374.14|4373.54|4374.39|4373.79|4374.52|4373.92|4374.14|4373.54|10
1646110410000|2022-03-01 04:53:30|4374.27|4373.67|4374.27|4373.67|4374.52|4373.92|4374.27|4373.67|1
1646110420000|2022-03-01 04:53:40|4374.39|4373.79|4374.52|4373.92|4374.77|4374.17|4374.39|4373.79|6
1646110430000|2022-03-01 04:53:50|4374.39|4373.79|4374.02|4373.42|4374.39|4373.79|4374.02|4373.42|16
1646110440000|2022-03-01 04:54:00|4374.14|4373.54|4374.39|4373.79|4374.52|4373.92|4374.14|4373.54|7
1646110450000|2022-03-01 04:54:10|4374.52|4373.92|4374.02|4373.42|4374.52|4373.92|4374.02|4373.42|5
1646110460000|2022-03-01 04:54:20|4374.14|4373.54|4374.02|4373.42|4374.14|4373.54|4374.02|4373.42|0
1646110470000|2022-03-01 04:54:30|4373.52|4372.92|4373.52|4372.92|4373.52|4372.92|4373.39|4372.79|34
1646110480000|2022-03-01 04:54:40|4373.64|4373.04|4373.64|4373.04|4373.64|4373.04|4373.64|4373.04|9
1646110490000|2022-03-01 04:54:50|4373.52|4372.92|4373.52|4372.92|4373.64|4373.04|4373.52|4372.92|10
1646110500000|2022-03-01 04:55:00|4373.39|4372.79|4373.52|4372.92|4373.77|4373.17|4373.39|4372.79|9
1646110510000|2022-03-01 04:55:10|||||||||1
1646110520000|2022-03-01 04:55:20|4373.77|4373.17|4373.52|4372.92|4373.77|4373.17|4373.27|4372.67|18
1646110530000|2022-03-01 04:55:30|4373.64|4373.04|4373.64|4373.04|4373.77|4373.17|4373.64|4373.04|5
1646110540000|2022-03-01 04:55:40|4373.77|4373.17|4373.52|4372.92|4373.77|4373.17|4373.52|4372.92|1
1646110550000|2022-03-01 04:55:50|4373.64|4373.04|4373.89|4373.29|4373.89|4373.29|4373.64|4373.04|3
1646110560000|2022-03-01 04:56:00|4374.02|4373.42|4373.77|4373.17|4374.02|4373.42|4373.52|4372.92|20
1646110570000|2022-03-01 04:56:10|4373.89|4373.29|4373.89|4373.29|4373.89|4373.29|4373.77|4373.17|5
1646110580000|2022-03-01 04:56:20|4373.77|4373.17|4373.52|4372.92|4373.89|4373.29|4373.52|4372.92|8
1646110600000|2022-03-01 04:56:40|4373.39|4372.79|4373.39|4372.79|4373.39|4372.79|4373.27|4372.67|4
1646110610000|2022-03-01 04:56:50|4373.52|4372.92|4373.27|4372.67|4373.64|4373.04|4373.27|4372.67|10
1646110620000|2022-03-01 04:57:00|4373.02|4372.42|4373.02|4372.42|4373.02|4372.42|4373.02|4372.42|2
1646110630000|2022-03-01 04:57:10|4372.89|4372.29|4373.14|4372.54|4373.14|4372.54|4372.89|4372.29|5
1646110640000|2022-03-01 04:57:20|4373.27|4372.67|4373.14|4372.54|4373.27|4372.67|4373.02|4372.42|6
1646110650000|2022-03-01 04:57:30|4373.27|4372.67|4373.14|4372.54|4373.27|4372.67|4373.14|4372.54|3
1646110660000|2022-03-01 04:57:40|4373.27|4372.67|4373.52|4372.92|4373.52|4372.92|4373.27|4372.67|27
1646110670000|2022-03-01 04:57:50|4373.39|4372.79|4373.39|4372.79|4373.39|4372.79|4373.39|4372.79|2
1646110680000|2022-03-01 04:58:00|4373.52|4372.92|4373.52|4372.92|4373.77|4373.17|4373.52|4372.92|40
1646110690000|2022-03-01 04:58:10|4373.39|4372.79|4373.64|4373.04|4373.77|4373.17|4373.39|4372.79|18
1646110700000|2022-03-01 04:58:20|4373.89|4373.29|4374.02|4373.42|4374.02|4373.42|4373.89|4373.29|3
1646110710000|2022-03-01 04:58:30|4373.89|4373.29|4373.77|4373.17|4373.89|4373.29|4373.39|4372.79|12
1646110720000|2022-03-01 04:58:40|4373.64|4373.04|4373.89|4373.29|4373.89|4373.29|4373.64|4373.04|0
1646110730000|2022-03-01 04:58:50|4373.77|4373.17|4373.64|4373.04|4373.89|4373.29|4373.64|4373.04|27
1646110740000|2022-03-01 04:59:00|4373.77|4373.17|4373.77|4373.17|4373.77|4373.17|4373.64|4373.04|2
1646110750000|2022-03-01 04:59:10|4374.02|4373.42|4373.64|4373.04|4374.02|4373.42|4373.64|4373.04|12
1646110760000|2022-03-01 04:59:20|4373.52|4372.92|4374.14|4373.54|4374.14|4373.54|4373.52|4372.92|10
1646110770000|2022-03-01 04:59:30|4374.27|4373.67|4374.77|4374.17|4374.77|4374.17|4374.27|4373.67|14
1646110780000|2022-03-01 04:59:40|4374.89|4374.29|4374.39|4373.79|4374.89|4374.29|4374.39|4373.79|19
1646110790000|2022-03-01 04:59:50|4374.27|4373.67|4374.52|4373.92|4374.52|4373.92|4374.27|4373.67|12
1646110800000|2022-03-01 05:00:00|4374.27|4373.67|4374.14|4373.54|4374.64|4374.04|4374.02|4373.42|52
1646110810000|2022-03-01 05:00:10|4374.02|4373.42|4374.14|4373.54|4374.27|4373.67|4374.02|4373.42|3
1646110820000|2022-03-01 05:00:20|4373.77|4373.17|4373.52|4372.92|4373.89|4373.29|4373.52|4372.92|21
1646110830000|2022-03-01 05:00:30|4373.89|4373.29|4373.77|4373.17|4373.89|4373.29|4373.77|4373.17|4
1646110840000|2022-03-01 05:00:40|4373.89|4373.29|4374.02|4373.42|4374.02|4373.42|4373.77|4373.17|21
1646110850000|2022-03-01 05:00:50|4373.89|4373.29|4373.77|4373.17|4374.02|4373.42|4373.64|4373.04|16
1646110860000|2022-03-01 05:01:00|4374.02|4373.42|4374.27|4373.67|4374.64|4374.04|4374.02|4373.42|19
1646110870000|2022-03-01 05:01:10|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|4374.27|4373.67|12
1646110880000|2022-03-01 05:01:20|4374.27|4373.67|4373.89|4373.29|4374.27|4373.67|4373.89|4373.29|5
1646110890000|2022-03-01 05:01:30|4374.02|4373.42|4374.02|4373.42|4374.02|4373.42|4373.89|4373.29|1
1646110900000|2022-03-01 05:01:40|4374.14|4373.54|4374.27|4373.67|4374.27|4373.67|4374.14|4373.54|8
1646110910000|2022-03-01 05:01:50|4374.02|4373.42|4374.02|4373.42|4374.02|4373.42|4374.02|4373.42|8
1646110920000|2022-03-01 05:02:00|4374.27|4373.67|4374.27|4373.67|4374.27|4373.67|4374.27|4373.67|6
1646110930000|2022-03-01 05:02:10|4374.14|4373.54|4374.27|4373.67|4374.27|4373.67|4374.14|4373.54|10
1646110940000|2022-03-01 05:02:20|4374.39|4373.79|4374.52|4373.92|4374.77|4374.17|4374.39|4373.79|11
1646110950000|2022-03-01 05:02:30|4374.64|4374.04|4374.27|4373.67|4374.77|4374.17|4374.27|4373.67|12
1646110960000|2022-03-01 05:02:40|4374.14|4373.54|4374.39|4373.79|4374.39|4373.79|4374.14|4373.54|12
1646110970000|2022-03-01 05:02:50|4374.27|4373.67|4374.27|4373.67|4374.52|4373.92|4374.27|4373.67|15
1646110980000|2022-03-01 05:03:00|4374.02|4373.42|4374.27|4373.67|4374.52|4373.92|4374.02|4373.42|14
1646110990000|2022-03-01 05:03:10|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|4374.27|4373.67|15
1646111000000|2022-03-01 05:03:20|||||||||2
1646111010000|2022-03-01 05:03:30|4374.27|4373.67|4374.52|4373.92|4374.52|4373.92|4374.27|4373.67|16
1646111020000|2022-03-01 05:03:40|4374.77|4374.17|4374.14|4373.54|4374.77|4374.17|4374.14|4373.54|27
1646111030000|2022-03-01 05:03:50|4374.27|4373.67|4373.77|4373.17|4374.27|4373.67|4373.77|4373.17|28
1646111040000|2022-03-01 05:04:00|4373.64|4373.04|4373.52|4372.92|4373.77|4373.17|4373.52|4372.92|33
1646111060000|2022-03-01 05:04:20|4373.27|4372.67|4373.02|4372.42|4373.27|4372.67|4373.02|4372.42|13
1646111070000|2022-03-01 05:04:30|4372.89|4372.29|4373.02|4372.42|4373.02|4372.42|4372.77|4372.17|28
1646111080000|2022-03-01 05:04:40|4373.27|4372.67|4373.27|4372.67|4373.39|4372.79|4373.27|4372.67|11
1646111090000|2022-03-01 05:04:50|4373.14|4372.54|4373.39|4372.79|4373.52|4372.92|4373.14|4372.54|13
1646111100000|2022-03-01 05:05:00|4373.52|4372.92|4373.27|4372.67|4373.52|4372.92|4373.27|4372.67|1
1646111110000|2022-03-01 05:05:10|4373.52|4372.92|4373.52|4372.92|4373.52|4372.92|4373.52|4372.92|29
1646111120000|2022-03-01 05:05:20|4373.77|4373.17|4373.52|4372.92|4373.77|4373.17|4373.52|4372.92|7
1646111130000|2022-03-01 05:05:30|4373.27|4372.67|4372.89|4372.29|4373.27|4372.67|4372.89|4372.29|17
1646111140000|2022-03-01 05:05:40|4373.02|4372.42|4373.14|4372.54|4373.14|4372.54|4372.77|4372.17|13
1646111150000|2022-03-01 05:05:50|4373.27|4372.67|4373.27|4372.67|4373.27|4372.67|4373.27|4372.67|4
1646111160000|2022-03-01 05:06:00|4373.39|4372.79|4373.52|4372.92|4373.77|4373.17|4373.39|4372.79|15
1646111180000|2022-03-01 05:06:20|4373.77|4373.17|4373.52|4372.92|4373.77|4373.17|4373.52|4372.92|15
1646111190000|2022-03-01 05:06:30|4373.77|4373.17|4373.77|4373.17|4373.77|4373.17|4373.77|4373.17|4
1646111200000|2022-03-01 05:06:40|4373.89|4373.29|4373.39|4372.79|4373.89|4373.29|4373.39|4372.79|3
1646111210000|2022-03-01 05:06:50|4373.52|4372.92|4373.27|4372.67|4373.52|4372.92|4373.14|4372.54|3
1646111220000|2022-03-01 05:07:00|4373.14|4372.54|4373.02|4372.42|4373.14|4372.54|4372.77|4372.17|8
1646111230000|2022-03-01 05:07:10|4373.27|4372.67|4373.14|4372.54|4373.39|4372.79|4373.14|4372.54|15
1646111240000|2022-03-01 05:07:20|4373.02|4372.42|4372.89|4372.29|4373.14|4372.54|4372.77|4372.17|10
1646111250000|2022-03-01 05:07:30|4373.02|4372.42|4373.27|4372.67|4373.27|4372.67|4372.89|4372.29|3
1646111260000|2022-03-01 05:07:40|4373.14|4372.54|4373.02|4372.42|4373.27|4372.67|4373.02|4372.42|5
1646111270000|2022-03-01 05:07:50|4373.27|4372.67|4373.52|4372.92|4373.52|4372.92|4373.27|4372.67|5
1646111280000|2022-03-01 05:08:00|4373.39|4372.79|4373.39|4372.79|4373.52|4372.92|4373.27|4372.67|5
1646111290000|2022-03-01 05:08:10|4373.52|4372.92|4373.14|4372.54|4373.52|4372.92|4373.14|4372.54|8
1646111300000|2022-03-01 05:08:20|4373.02|4372.42|4373.02|4372.42|4373.02|4372.42|4373.02|4372.42|0
1646111310000|2022-03-01 05:08:30|4372.77|4372.17|4372.89|4372.29|4373.02|4372.42|4372.77|4372.17|3
1646111320000|2022-03-01 05:08:40|4372.77|4372.17|4372.89|4372.29|4373.02|4372.42|4372.77|4372.17|2
1646111330000|2022-03-01 05:08:50|4372.77|4372.17|4372.77|4372.17|4372.89|4372.29|4372.77|4372.17|1
1646111340000|2022-03-01 05:09:00|4372.64|4372.04|4372.77|4372.17|4372.77|4372.17|4372.52|4371.92|12
1646111350000|2022-03-01 05:09:10|4372.64|4372.04|4372.77|4372.17|4372.77|4372.17|4372.52|4371.92|2
1646111360000|2022-03-01 05:09:20|||||||||1
1646111370000|2022-03-01 05:09:30|4372.64|4372.04|4372.77|4372.17|4372.77|4372.17|4372.64|4372.04|24
1646111380000|2022-03-01 05:09:40|4372.64|4372.04|4372.77|4372.17|4372.77|4372.17|4372.52|4371.92|5
1646111390000|2022-03-01 05:09:50|4372.64|4372.04|4372.64|4372.04|4372.77|4372.17|4372.64|4372.04|3
1646111400000|2022-03-01 05:10:00|4372.77|4372.17|4371.77|4371.17|4372.77|4372.17|4371.52|4370.92|46
1646111410000|2022-03-01 05:10:10|4371.64|4371.04|4371.89|4371.29|4371.89|4371.29|4371.64|4371.04|2
1646111420000|2022-03-01 05:10:20|4371.77|4371.17|4371.64|4371.04|4372.02|4371.42|4371.64|4371.04|7
1646111430000|2022-03-01 05:10:30|4371.77|4371.17|4371.14|4370.54|4371.77|4371.17|4371.14|4370.54|37
1646111440000|2022-03-01 05:10:40|4371.02|4370.42|4371.02|4370.42|4371.02|4370.42|4370.89|4370.29|33
1646111450000|2022-03-01 05:10:50|4371.14|4370.54|4371.02|4370.42|4371.52|4370.92|4370.89|4370.29|32
1646111460000|2022-03-01 05:11:00|4370.89|4370.29|4370.52|4369.92|4371.02|4370.42|4370.52|4369.92|31
1646111470000|2022-03-01 05:11:10|4370.77|4370.17|4371.02|4370.42|4371.14|4370.54|4370.77|4370.17|18
1646111480000|2022-03-01 05:11:20|4370.89|4370.29|4371.02|4370.42|4371.02|4370.42|4370.89|4370.29|8
1646111490000|2022-03-01 05:11:30|4370.89|4370.29|4370.52|4369.92|4370.89|4370.29|4370.52|4369.92|16
1646111500000|2022-03-01 05:11:40|4370.39|4369.79|4370.39|4369.79|4370.52|4369.92|4370.39|4369.79|5
1646111510000|2022-03-01 05:11:50|4370.27|4369.67|4370.77|4370.17|4370.77|4370.17|4370.27|4369.67|12
1646111520000|2022-03-01 05:12:00|4370.64|4370.04|4370.39|4369.79|4370.77|4370.17|4370.27|4369.67|26
1646111530000|2022-03-01 05:12:10|4370.52|4369.92|4370.39|4369.79|4370.52|4369.92|4370.39|4369.79|5
1646111540000|2022-03-01 05:12:20|4370.52|4369.92|4370.52|4369.92|4370.52|4369.92|4370.52|4369.92|2
1646111550000|2022-03-01 05:12:30|4370.39|4369.79|4370.27|4369.67|4370.52|4369.92|4370.27|4369.67|13
1646111560000|2022-03-01 05:12:40|4370.14|4369.54|4370.27|4369.67|4370.52|4369.92|4370.02|4369.42|29
1646111570000|2022-03-01 05:12:50|4370.14|4369.54|4370.02|4369.42|4370.14|4369.54|4369.89|4369.29|15
1646111580000|2022-03-01 05:13:00|4370.27|4369.67|4370.02|4369.42|4370.39|4369.79|4369.89|4369.29|60
1646111590000|2022-03-01 05:13:10|4369.77|4369.17|4369.52|4368.92|4369.77|4369.17|4369.52|4368.92|21
1646111600000|2022-03-01 05:13:20|4369.27|4368.67|4368.77|4368.17|4369.27|4368.67|4368.77|4368.17|61
1646111610000|2022-03-01 05:13:30|4369.02|4368.42|4368.89|4368.29|4369.02|4368.42|4368.77|4368.17|12
1646111620000|2022-03-01 05:13:40|4369.02|4368.42|4368.77|4368.17|4369.27|4368.67|4368.77|4368.17|19
1646111630000|2022-03-01 05:13:50|4368.64|4368.04|4368.77|4368.17|4368.77|4368.17|4368.52|4367.92|19
1646111640000|2022-03-01 05:14:00|4368.64|4368.04|4369.27|4368.67|4369.27|4368.67|4368.52|4367.92|21
1646111650000|2022-03-01 05:14:10|4369.14|4368.54|4368.77|4368.17|4369.14|4368.54|4368.64|4368.04|19
1646111660000|2022-03-01 05:14:20|4368.64|4368.04|4368.77|4368.17|4368.77|4368.17|4368.52|4367.92|20
1646111670000|2022-03-01 05:14:30|4368.52|4367.92|4368.27|4367.67|4368.52|4367.92|4368.27|4367.67|18
1646111680000|2022-03-01 05:14:40|||||||||35
1646111690000|2022-03-01 05:14:50|4368.52|4367.92|4368.52|4367.92|4368.52|4367.92|4368.27|4367.67|20
1646111700000|2022-03-01 05:15:00|4368.39|4367.79|4368.52|4367.92|4368.77|4368.17|4368.27|4367.67|77
1646111710000|2022-03-01 05:15:10|4368.64|4368.04|4368.77|4368.17|4368.77|4368.17|4368.64|4368.04|12
1646111720000|2022-03-01 05:15:20|4368.64|4368.04|4368.52|4367.92|4368.77|4368.17|4368.27|4367.67|22
1646111730000|2022-03-01 05:15:30|4368.27|4367.67|4367.77|4367.17|4368.39|4367.79|4367.77|4367.17|19
1646111740000|2022-03-01 05:15:40|4367.89|4367.29|4367.27|4366.67|4367.89|4367.29|4367.14|4366.54|83
1646111750000|2022-03-01 05:15:50|4367.39|4366.79|4367.77|4367.17|4367.77|4367.17|4367.39|4366.79|42
1646111760000|2022-03-01 05:16:00|4368.02|4367.42|4368.02|4367.42|4368.02|4367.42|4368.02|4367.42|10
1646111770000|2022-03-01 05:16:10|4367.77|4367.17|4367.52|4366.92|4367.77|4367.17|4367.52|4366.92|8
1646111780000|2022-03-01 05:16:20|4367.64|4367.04|4367.77|4367.17|4367.77|4367.17|4367.64|4367.04|7
1646111790000|2022-03-01 05:16:30|4368.02|4367.42|4368.02|4367.42|4368.02|4367.42|4368.02|4367.42|6
1646111800000|2022-03-01 05:16:40|4367.89|4367.29|4367.77|4367.17|4367.89|4367.29|4367.52|4366.92|21
1646111810000|2022-03-01 05:16:50|4367.89|4367.29|4367.77|4367.17|4367.89|4367.29|4367.52|4366.92|20
1646111820000|2022-03-01 05:17:00|4367.52|4366.92|4367.77|4367.17|4368.02|4367.42|4367.52|4366.92|18
1646111830000|2022-03-01 05:17:10|4367.52|4366.92|4367.64|4367.04|4367.77|4367.17|4367.39|4366.79|34
1646111840000|2022-03-01 05:17:20|4367.52|4366.92|4367.27|4366.67|4367.52|4366.92|4367.27|4366.67|6
1646111850000|2022-03-01 05:17:30|4367.52|4366.92|4367.39|4366.79|4367.52|4366.92|4367.27|4366.67|7
1646111860000|2022-03-01 05:17:40|4367.27|4366.67|4367.89|4367.29|4367.89|4367.29|4367.27|4366.67|8
1646111870000|2022-03-01 05:17:50|4367.77|4367.17|4368.14|4367.54|4368.27|4367.67|4367.77|4367.17|15
1646111880000|2022-03-01 05:18:00|4368.27|4367.67|4367.77|4367.17|4368.27|4367.67|4367.64|4367.04|7
1646111890000|2022-03-01 05:18:10|4367.64|4367.04|4367.77|4367.17|4367.77|4367.17|4367.52|4366.92|4
1646111900000|2022-03-01 05:18:20|4367.39|4366.79|4367.52|4366.92|4367.52|4366.92|4367.39|4366.79|23
1646111910000|2022-03-01 05:18:30|4367.39|4366.79|4367.52|4366.92|4367.52|4366.92|4367.39|4366.79|0
1646111920000|2022-03-01 05:18:40|4367.39|4366.79|4367.52|4366.92|4367.52|4366.92|4367.39|4366.79|4
1646111930000|2022-03-01 05:18:50|4367.39|4366.79|4367.52|4366.92|4367.52|4366.92|4367.39|4366.79|2
1646111940000|2022-03-01 05:19:00|4367.39|4366.79|4367.52|4366.92|4367.52|4366.92|4367.39|4366.79|7
1646111950000|2022-03-01 05:19:10|||||||||1
1646111970000|2022-03-01 05:19:30|4367.27|4366.67|4367.27|4366.67|4367.27|4366.67|4367.27|4366.67|4
1646111980000|2022-03-01 05:19:40|4366.52|4365.92|4365.27|4364.67|4366.52|4365.92|4365.27|4364.67|167
1646111990000|2022-03-01 05:19:50|4365.52|4364.92|4366.02|4365.42|4366.52|4365.92|4365.39|4364.79|112
1646112000000|2022-03-01 05:20:00|4365.52|4364.92|4367.02|4366.42|4367.02|4366.42|4365.52|4364.92|49
1646112010000|2022-03-01 05:20:10|4366.89|4366.29|4366.77|4366.17|4367.02|4366.42|4366.77|4366.17|29
1646112020000|2022-03-01 05:20:20|4366.64|4366.04|4366.77|4366.17|4367.02|4366.42|4366.52|4365.92|22
1646112030000|2022-03-01 05:20:30|4366.64|4366.04|4366.52|4365.92|4366.77|4366.17|4366.52|4365.92|7
1646112040000|2022-03-01 05:20:40|4366.77|4366.17|4366.77|4366.17|4366.89|4366.29|4366.77|4366.17|17
1646112050000|2022-03-01 05:20:50|4366.52|4365.92|4367.02|4366.42|4367.27|4366.67|4366.52|4365.92|20
1646112060000|2022-03-01 05:21:00|4367.14|4366.54|4367.02|4366.42|4367.14|4366.54|4367.02|4366.42|12
1646112070000|2022-03-01 05:21:10|4367.14|4366.54|4367.27|4366.67|4367.27|4366.67|4367.02|4366.42|7
1646112080000|2022-03-01 05:21:20|4367.52|4366.92|4367.64|4367.04|4367.89|4367.29|4367.39|4366.79|28
1646112090000|2022-03-01 05:21:30|4367.77|4367.17|4367.64|4367.04|4367.77|4367.17|4367.64|4367.04|0
1646112100000|2022-03-01 05:21:40|4367.52|4366.92|4367.27|4366.67|4367.52|4366.92|4367.14|4366.54|21
1646112110000|2022-03-01 05:21:50|4367.39|4366.79|4367.27|4366.67|4367.52|4366.92|4367.27|4366.67|10
1646112120000|2022-03-01 05:22:00|4367.39|4366.79|4367.52|4366.92|4367.52|4366.92|4367.39|4366.79|3
1646112130000|2022-03-01 05:22:10|4367.77|4367.17|4367.77|4367.17|4368.02|4367.42|4367.64|4367.04|23
1646112140000|2022-03-01 05:22:20|4368.02|4367.42|4367.77|4367.17|4368.02|4367.42|4367.77|4367.17|51
1646112150000|2022-03-01 05:22:30|4367.64|4367.04|4367.77|4367.17|4367.77|4367.17|4367.52|4366.92|6
1646112160000|2022-03-01 05:22:40|4367.64|4367.04|4367.64|4367.04|4367.77|4367.17|4367.52|4366.92|11
1646112170000|2022-03-01 05:22:50|4367.27|4366.67|4367.27|4366.67|4367.27|4366.67|4367.27|4366.67|17
1646112180000|2022-03-01 05:23:00|4367.02|4366.42|4367.27|4366.67|4367.27|4366.67|4367.02|4366.42|15
1646112190000|2022-03-01 05:23:10|4367.02|4366.42|4367.02|4366.42|4367.02|4366.42|4367.02|4366.42|6
1646112200000|2022-03-01 05:23:20|4366.89|4366.29|4367.27|4366.67|4367.27|4366.67|4366.89|4366.29|16
1646112210000|2022-03-01 05:23:30|4367.14|4366.54|4367.52|4366.92|4367.64|4367.04|4367.14|4366.54|2
1646112220000|2022-03-01 05:23:40|4367.39|4366.79|4367.52|4366.92|4367.52|4366.92|4367.39|4366.79|19
1646112230000|2022-03-01 05:23:50|4367.64|4367.04|4367.27|4366.67|4367.64|4367.04|4367.27|4366.67|12
1646112240000|2022-03-01 05:24:00|4367.02|4366.42|4367.02|4366.42|4367.14|4366.54|4367.02|4366.42|5
1646112250000|2022-03-01 05:24:10|4366.77|4366.17|4366.77|4366.17|4366.77|4366.17|4366.77|4366.17|14
1646112270000|2022-03-01 05:24:30|4366.64|4366.04|4366.64|4366.04|4366.77|4366.17|4366.52|4365.92|6
1646112280000|2022-03-01 05:24:40|4366.77|4366.17|4366.77|4366.17|4367.02|4366.42|4366.77|4366.17|17
1646112290000|2022-03-01 05:24:50|4367.02|4366.42|4367.14|4366.54|4367.27|4366.67|4367.02|4366.42|10
1646112300000|2022-03-01 05:25:00|4367.02|4366.42|4367.02|4366.42|4367.27|4366.67|4366.89|4366.29|9
1646112310000|2022-03-01 05:25:10|4366.77|4366.17|4366.89|4366.29|4366.89|4366.29|4366.77|4366.17|3
1646112320000|2022-03-01 05:25:20|4366.77|4366.17|4366.64|4366.04|4366.77|4366.17|4366.27|4365.67|42
1646112330000|2022-03-01 05:25:30|4366.77|4366.17|4366.52|4365.92|4367.02|4366.42|4366.39|4365.79|37
1646112340000|2022-03-01 05:25:40|4366.39|4365.79|4366.77|4366.17|4367.02|4366.42|4366.39|4365.79|21
1646112350000|2022-03-01 05:25:50|4366.64|4366.04|4366.77|4366.17|4366.77|4366.17|4366.64|4366.04|0
1646112360000|2022-03-01 05:26:00|4366.52|4365.92|4366.77|4366.17|4366.77|4366.17|4366.52|4365.92|7
1646112370000|2022-03-01 05:26:10|4367.02|4366.42|4366.77|4366.17|4367.02|4366.42|4366.77|4366.17|8
1646112380000|2022-03-01 05:26:20|4366.64|4366.04|4366.77|4366.17|4366.77|4366.17|4366.64|4366.04|15
1646112390000|2022-03-01 05:26:30|4366.89|4366.29|4366.89|4366.29|4367.02|4366.42|4366.89|4366.29|6
1646112400000|2022-03-01 05:26:40|4366.77|4366.17|4366.52|4365.92|4366.77|4366.17|4366.52|4365.92|4
1646112410000|2022-03-01 05:26:50|4366.77|4366.17|4366.77|4366.17|4366.77|4366.17|4366.77|4366.17|15
1646112420000|2022-03-01 05:27:00|||||||||12
1646112430000|2022-03-01 05:27:10|4367.02|4366.42|4365.89|4365.29|4367.02|4366.42|4365.77|4365.17|58
1646112440000|2022-03-01 05:27:20|4366.02|4365.42|4366.02|4365.42|4366.02|4365.42|4365.89|4365.29|2
1646112450000|2022-03-01 05:27:30|4365.89|4365.29|4365.52|4364.92|4365.89|4365.29|4365.52|4364.92|17
1646112460000|2022-03-01 05:27:40|4365.64|4365.04|4365.89|4365.29|4365.89|4365.29|4365.52|4364.92|18
1646112470000|2022-03-01 05:27:50|4366.02|4365.42|4365.77|4365.17|4366.02|4365.42|4365.77|4365.17|20
1646112480000|2022-03-01 05:28:00|4366.02|4365.42|4367.02|4366.42|4367.02|4366.42|4366.02|4365.42|48
1646112490000|2022-03-01 05:28:10|4366.52|4365.92|4367.02|4366.42|4367.02|4366.42|4366.02|4365.42|65
1646112500000|2022-03-01 05:28:20|4366.89|4366.29|4366.77|4366.17|4367.02|4366.42|4366.52|4365.92|71
1646112510000|2022-03-01 05:28:30|4366.89|4366.29|4367.02|4366.42|4367.02|4366.42|4366.77|4366.17|43
1646112520000|2022-03-01 05:28:40|4367.27|4366.67|4368.02|4367.42|4368.02|4367.42|4367.27|4366.67|97
1646112530000|2022-03-01 05:28:50|4368.27|4367.67|4368.77|4368.17|4369.27|4368.67|4368.27|4367.67|116
1646112540000|2022-03-01 05:29:00|4368.64|4368.04|4368.52|4367.92|4368.77|4368.17|4368.39|4367.79|50
1646112550000|2022-03-01 05:29:10|4368.77|4368.17|4369.14|4368.54|4369.27|4368.67|4368.64|4368.04|66
1646112560000|2022-03-01 05:29:20|4369.27|4368.67|4369.27|4368.67|4369.77|4369.17|4369.27|4368.67|120
1646112570000|2022-03-01 05:29:30|4369.39|4368.79|4369.27|4368.67|4369.64|4369.04|4368.89|4368.29|53
1646112580000|2022-03-01 05:29:40|4369.02|4368.42|4369.27|4368.67|4369.39|4368.79|4369.02|4368.42|57
1646112590000|2022-03-01 05:29:50|4369.14|4368.54|4369.39|4368.79|4369.52|4368.92|4369.14|4368.54|64
1646112600000|2022-03-01 05:30:00|4369.14|4368.54|4368.89|4368.29|4369.14|4368.54|4368.64|4368.04|28
1646112610000|2022-03-01 05:30:10|4369.02|4368.42|4369.02|4368.42|4369.27|4368.67|4368.89|4368.29|19
1646112620000|2022-03-01 05:30:20|4368.89|4368.29|4368.52|4367.92|4369.02|4368.42|4368.52|4367.92|48
1646112630000|2022-03-01 05:30:30|4368.64|4368.04|4368.39|4367.79|4368.77|4368.17|4368.39|4367.79|9
1646112640000|2022-03-01 05:30:40|4368.27|4367.67|4368.52|4367.92|4368.52|4367.92|4368.27|4367.67|17
1646112650000|2022-03-01 05:30:50|4368.27|4367.67|4369.02|4368.42|4369.02|4368.42|4368.27|4367.67|17
1646112660000|2022-03-01 05:31:00|4368.77|4368.17|4368.77|4368.17|4368.77|4368.17|4368.52|4367.92|6
1646112670000|2022-03-01 05:31:10|4368.52|4367.92|4369.52|4368.92|4369.52|4368.92|4368.52|4367.92|13
1646112680000|2022-03-01 05:31:20|4369.64|4369.04|4369.77|4369.17|4369.77|4369.17|4369.64|4369.04|14
1646112690000|2022-03-01 05:31:30|4369.89|4369.29|4369.77|4369.17|4370.02|4369.42|4369.77|4369.17|24
1646112700000|2022-03-01 05:31:40|4369.52|4368.92|4369.52|4368.92|4369.64|4369.04|4369.39|4368.79|13
1646112710000|2022-03-01 05:31:50|4369.64|4369.04|4369.89|4369.29|4369.89|4369.29|4369.64|4369.04|5
1646112720000|2022-03-01 05:32:00|4369.77|4369.17|4370.02|4369.42|4370.02|4369.42|4369.52|4368.92|17
1646112730000|2022-03-01 05:32:10|4369.89|4369.29|4370.27|4369.67|4370.27|4369.67|4369.77|4369.17|33
1646112740000|2022-03-01 05:32:20|4371.02|4370.42|4371.14|4370.54|4371.14|4370.54|4370.77|4370.17|59
1646112750000|2022-03-01 05:32:30|4371.02|4370.42|4370.77|4370.17|4371.14|4370.54|4370.77|4370.17|7
1646112760000|2022-03-01 05:32:40|4370.64|4370.04|4370.52|4369.92|4370.64|4370.04|4370.39|4369.79|19
1646112770000|2022-03-01 05:32:50|4370.77|4370.17|4370.77|4370.17|4370.77|4370.17|4370.52|4369.92|5
1646112780000|2022-03-01 05:33:00|4370.52|4369.92|4370.89|4370.29|4371.02|4370.42|4370.52|4369.92|15
1646112790000|2022-03-01 05:33:10|4371.02|4370.42|4370.77|4370.17|4371.02|4370.42|4370.77|4370.17|9
1646112800000|2022-03-01 05:33:20|4370.64|4370.04|4370.89|4370.29|4370.89|4370.29|4370.64|4370.04|4
1646112810000|2022-03-01 05:33:30|4370.77|4370.17|4370.77|4370.17|4370.77|4370.17|4370.77|4370.17|0
1646112830000|2022-03-01 05:33:50|4370.64|4370.04|4370.77|4370.17|4370.77|4370.17|4370.52|4369.92|6
1646112840000|2022-03-01 05:34:00|4370.64|4370.04|4370.27|4369.67|4370.64|4370.04|4370.27|4369.67|3
1646112850000|2022-03-01 05:34:10|||||||||1
1646112860000|2022-03-01 05:34:20|4370.02|4369.42|4370.02|4369.42|4370.02|4369.42|4370.02|4369.42|7
1646112880000|2022-03-01 05:34:40|4370.27|4369.67|4370.27|4369.67|4370.27|4369.67|4370.02|4369.42|19
1646112890000|2022-03-01 05:34:50|4370.14|4369.54|4370.02|4369.42|4370.27|4369.67|4370.02|4369.42|2
1646112900000|2022-03-01 05:35:00|4370.39|4369.79|4370.77|4370.17|4370.77|4370.17|4370.27|4369.67|14
1646112910000|2022-03-01 05:35:10|4370.89|4370.29|4370.64|4370.04|4370.89|4370.29|4370.52|4369.92|19
1646112920000|2022-03-01 05:35:20|4370.77|4370.17|4371.02|4370.42|4371.02|4370.42|4370.77|4370.17|7
1646112930000|2022-03-01 05:35:30|4371.27|4370.67|4371.52|4370.92|4371.52|4370.92|4371.27|4370.67|19
1646112940000|2022-03-01 05:35:40|4371.27|4370.67|4371.52|4370.92|4371.52|4370.92|4371.27|4370.67|6
1646112950000|2022-03-01 05:35:50|4371.77|4371.17|4371.77|4371.17|4372.02|4371.42|4371.77|4371.17|27
1646112960000|2022-03-01 05:36:00|4371.89|4371.29|4372.02|4371.42|4372.14|4371.54|4371.77|4371.17|20
1646112970000|2022-03-01 05:36:10|4372.14|4371.54|4372.27|4371.67|4372.27|4371.67|4371.89|4371.29|42
1646112980000|2022-03-01 05:36:20|4372.02|4371.42|4372.02|4371.42|4372.02|4371.42|4372.02|4371.42|8
1646112990000|2022-03-01 05:36:30|4371.77|4371.17|4371.27|4370.67|4371.77|4371.17|4371.27|4370.67|15
1646113000000|2022-03-01 05:36:40|4371.02|4370.42|4371.02|4370.42|4371.14|4370.54|4371.02|4370.42|4
1646113010000|2022-03-01 05:36:50|4370.77|4370.17|4370.52|4369.92|4371.27|4370.67|4370.52|4369.92|44
1646113020000|2022-03-01 05:37:00|4370.77|4370.17|4370.77|4370.17|4370.77|4370.17|4370.64|4370.04|11
1646113030000|2022-03-01 05:37:10|4370.52|4369.92|4371.02|4370.42|4371.02|4370.42|4370.52|4369.92|6
1646113050000|2022-03-01 05:37:30|4370.89|4370.29|4370.77|4370.17|4370.89|4370.29|4370.27|4369.67|21
1646113060000|2022-03-01 05:37:40|4370.52|4369.92|4370.77|4370.17|4370.77|4370.17|4370.52|4369.92|12
1646113080000|2022-03-01 05:38:00|4370.64|4370.04|4370.77|4370.17|4370.77|4370.17|4370.39|4369.79|14
1646113090000|2022-03-01 05:38:10|4370.64|4370.04|4370.77|4370.17|4370.77|4370.17|4370.64|4370.04|1
1646113100000|2022-03-01 05:38:20|4370.89|4370.29|4371.02|4370.42|4371.02|4370.42|4370.89|4370.29|2
1646113110000|2022-03-01 05:38:30|4370.89|4370.29|4371.02|4370.42|4371.02|4370.42|4370.77|4370.17|9
1646113120000|2022-03-01 05:38:40|4370.89|4370.29|4371.02|4370.42|4371.02|4370.42|4370.89|4370.29|17
1646113130000|2022-03-01 05:38:50|4370.64|4370.04|4371.02|4370.42|4371.02|4370.42|4370.64|4370.04|10
1646113140000|2022-03-01 05:39:00|4370.89|4370.29|4371.02|4370.42|4371.02|4370.42|4370.89|4370.29|2
1646113150000|2022-03-01 05:39:10|4370.89|4370.29|4370.77|4370.17|4370.89|4370.29|4370.64|4370.04|20
1646113160000|2022-03-01 05:39:20|4371.14|4370.54|4371.27|4370.67|4371.27|4370.67|4371.02|4370.42|17
1646113170000|2022-03-01 05:39:30|4371.39|4370.79|4371.27|4370.67|4371.39|4370.79|4371.27|4370.67|14
1646113180000|2022-03-01 05:39:40|4371.02|4370.42|4370.64|4370.04|4371.02|4370.42|4370.64|4370.04|11
1646113190000|2022-03-01 05:39:50|4370.77|4370.17|4371.02|4370.42|4371.02|4370.42|4370.77|4370.17|7
1646113200000|2022-03-01 05:40:00|4370.77|4370.17|4370.27|4369.67|4370.77|4370.17|4370.27|4369.67|13
1646113210000|2022-03-01 05:40:10|4370.39|4369.79|4370.64|4370.04|4370.64|4370.04|4370.39|4369.79|12
1646113220000|2022-03-01 05:40:20|4370.77|4370.17|4370.64|4370.04|4370.77|4370.17|4370.52|4369.92|13
1646113230000|2022-03-01 05:40:30|4370.77|4370.17|4370.77|4370.17|4370.77|4370.17|4370.52|4369.92|21
1646113240000|2022-03-01 05:40:40|4371.02|4370.42|4371.14|4370.54|4371.14|4370.54|4371.02|4370.42|15
1646113250000|2022-03-01 05:40:50|4371.52|4370.92|4371.27|4370.67|4371.52|4370.92|4371.27|4370.67|19
1646113260000|2022-03-01 05:41:00|4371.02|4370.42|4371.02|4370.42|4371.02|4370.42|4370.89|4370.29|10
1646113270000|2022-03-01 05:41:10|4371.27|4370.67|4370.77|4370.17|4371.27|4370.67|4370.77|4370.17|8
1646113280000|2022-03-01 05:41:20|4370.89|4370.29|4370.89|4370.29|4370.89|4370.29|4370.89|4370.29|0
1646113290000|2022-03-01 05:41:30|4371.02|4370.42|4371.02|4370.42|4371.14|4370.54|4370.77|4370.17|13
1646113300000|2022-03-01 05:41:40|4370.89|4370.29|4371.02|4370.42|4371.02|4370.42|4370.89|4370.29|0
1646113310000|2022-03-01 05:41:50|||||||||1
1646113320000|2022-03-01 05:42:00|4371.14|4370.54|4371.14|4370.54|4371.14|4370.54|4371.14|4370.54|17
1646113330000|2022-03-01 05:42:10|4371.02|4370.42|4370.89|4370.29|4371.14|4370.54|4370.77|4370.17|14
1646113340000|2022-03-01 05:42:20|4370.77|4370.17|4370.77|4370.17|4370.77|4370.17|4370.77|4370.17|2
1646113350000|2022-03-01 05:42:30|4370.64|4370.04|4371.02|4370.42|4371.02|4370.42|4370.52|4369.92|8
1646113360000|2022-03-01 05:42:40|4370.89|4370.29|4370.52|4369.92|4370.89|4370.29|4370.52|4369.92|10
1646113380000|2022-03-01 05:43:00|4370.77|4370.17|4370.77|4370.17|4371.02|4370.42|4370.77|4370.17|15
1646113390000|2022-03-01 05:43:10|4371.02|4370.42|4370.64|4370.04|4371.02|4370.42|4370.64|4370.04|15
1646113400000|2022-03-01 05:43:20|4370.77|4370.17|4370.77|4370.17|4370.77|4370.17|4370.64|4370.04|0
1646113420000|2022-03-01 05:43:40|4370.64|4370.04|4371.02|4370.42|4371.02|4370.42|4370.64|4370.04|3
1646113430000|2022-03-01 05:43:50|4371.14|4370.54|4371.14|4370.54|4371.27|4370.67|4371.14|4370.54|6
1646113440000|2022-03-01 05:44:00|4371.02|4370.42|4372.27|4371.67|4372.27|4371.67|4371.02|4370.42|31
1646113450000|2022-03-01 05:44:10|4372.14|4371.54|4373.02|4372.42|4373.02|4372.42|4372.14|4371.54|65
1646113460000|2022-03-01 05:44:20|4372.89|4372.29|4373.02|4372.42|4373.02|4372.42|4372.77|4372.17|21
1646113470000|2022-03-01 05:44:30|4372.77|4372.17|4373.02|4372.42|4373.02|4372.42|4372.77|4372.17|29
1646113480000|2022-03-01 05:44:40|4372.89|4372.29|4373.27|4372.67|4373.27|4372.67|4372.89|4372.29|23
1646113490000|2022-03-01 05:44:50|4373.02|4372.42|4373.02|4372.42|4373.27|4372.67|4373.02|4372.42|32
1646113500000|2022-03-01 05:45:00|4373.14|4372.54|4373.02|4372.42|4373.27|4372.67|4373.02|4372.42|20
1646113510000|2022-03-01 05:45:10|4372.77|4372.17|4372.14|4371.54|4372.77|4372.17|4372.02|4371.42|28
1646113520000|2022-03-01 05:45:20|4372.02|4371.42|4371.89|4371.29|4372.02|4371.42|4371.77|4371.17|1
1646113530000|2022-03-01 05:45:30|4372.02|4371.42|4371.77|4371.17|4372.02|4371.42|4371.77|4371.17|5
1646113540000|2022-03-01 05:45:40|4371.64|4371.04|4371.52|4370.92|4371.64|4371.04|4371.39|4370.79|30
1646113550000|2022-03-01 05:45:50|4371.77|4371.17|4372.02|4371.42|4372.02|4371.42|4371.77|4371.17|7
1646113560000|2022-03-01 05:46:00|4372.14|4371.54|4371.77|4371.17|4372.14|4371.54|4371.77|4371.17|19
1646113570000|2022-03-01 05:46:10|4372.02|4371.42|4372.02|4371.42|4372.02|4371.42|4372.02|4371.42|3
1646113580000|2022-03-01 05:46:20|4371.77|4371.17|4371.52|4370.92|4371.77|4371.17|4371.52|4370.92|7
1646113590000|2022-03-01 05:46:30|4371.27|4370.67|4371.27|4370.67|4371.52|4370.92|4371.27|4370.67|15
1646113600000|2022-03-01 05:46:40|4371.39|4370.79|4371.52|4370.92|4371.52|4370.92|4371.39|4370.79|1
1646113610000|2022-03-01 05:46:50|4371.39|4370.79|4371.27|4370.67|4371.39|4370.79|4371.27|4370.67|2
1646113630000|2022-03-01 05:47:10|4371.39|4370.79|4371.77|4371.17|4371.89|4371.29|4371.39|4370.79|27
1646113640000|2022-03-01 05:47:20|4372.02|4371.42|4372.02|4371.42|4372.02|4371.42|4372.02|4371.42|2
1646113650000|2022-03-01 05:47:30|4371.89|4371.29|4372.02|4371.42|4372.02|4371.42|4371.77|4371.17|5
1646113660000|2022-03-01 05:47:40|4371.89|4371.29|4371.52|4370.92|4371.89|4371.29|4371.14|4370.54|55
1646113670000|2022-03-01 05:47:50|4371.64|4371.04|4371.52|4370.92|4371.77|4371.17|4371.52|4370.92|6
1646113680000|2022-03-01 05:48:00|4371.64|4371.04|4371.52|4370.92|4371.64|4371.04|4371.52|4370.92|7
1646113690000|2022-03-01 05:48:10|4371.27|4370.67|4371.02|4370.42|4371.27|4370.67|4371.02|4370.42|9
1646113700000|2022-03-01 05:48:20|4370.77|4370.17|4371.02|4370.42|4371.02|4370.42|4370.77|4370.17|44
1646113710000|2022-03-01 05:48:30|4370.77|4370.17|4371.02|4370.42|4371.02|4370.42|4370.77|4370.17|4
1646113720000|2022-03-01 05:48:40|4370.89|4370.29|4371.02|4370.42|4371.02|4370.42|4370.89|4370.29|29
1646113730000|2022-03-01 05:48:50|4371.27|4370.67|4371.14|4370.54|4371.27|4370.67|4371.02|4370.42|10
1646113740000|2022-03-01 05:49:00|4371.27|4370.67|4371.27|4370.67|4371.39|4370.79|4371.27|4370.67|12
1646113750000|2022-03-01 05:49:10|4371.02|4370.42|4371.02|4370.42|4371.02|4370.42|4370.89|4370.29|10
1646113760000|2022-03-01 05:49:20|4370.77|4370.17|4370.77|4370.17|4370.77|4370.17|4370.77|4370.17|7
1646113770000|2022-03-01 05:49:30|4370.89|4370.29|4370.77|4370.17|4371.02|4370.42|4370.77|4370.17|5
1646113780000|2022-03-01 05:49:40|4370.52|4369.92|4370.64|4370.04|4370.77|4370.17|4370.52|4369.92|23
1646113790000|2022-03-01 05:49:50|4370.52|4369.92|4370.77|4370.17|4370.77|4370.17|4370.52|4369.92|3
1646113800000|2022-03-01 05:50:00|4370.64|4370.04|4370.64|4370.04|4370.77|4370.17|4370.52|4369.92|8
1646113810000|2022-03-01 05:50:10|4370.27|4369.67|4370.27|4369.67|4370.27|4369.67|4370.02|4369.42|20
1646113820000|2022-03-01 05:50:20|4370.02|4369.42|4369.89|4369.29|4370.27|4369.67|4369.77|4369.17|56
1646113830000|2022-03-01 05:50:30|4370.02|4369.42|4370.27|4369.67|4370.39|4369.79|4370.02|4369.42|13
1646113840000|2022-03-01 05:50:40|4370.39|4369.79|4370.27|4369.67|4370.39|4369.79|4370.27|4369.67|11
1646113850000|2022-03-01 05:50:50|4370.02|4369.42|4370.02|4369.42|4370.14|4369.54|4369.77|4369.17|22
1646113860000|2022-03-01 05:51:00|4370.14|4369.54|4370.14|4369.54|4370.27|4369.67|4369.89|4369.29|18
1646113870000|2022-03-01 05:51:10|4370.27|4369.67|4370.02|4369.42|4370.27|4369.67|4369.89|4369.29|4
1646113880000|2022-03-01 05:51:20|4370.27|4369.67|4370.14|4369.54|4370.27|4369.67|4369.77|4369.17|14
1646113890000|2022-03-01 05:51:30|4370.02|4369.42|4370.02|4369.42|4370.14|4369.54|4370.02|4369.42|4
1646113900000|2022-03-01 05:51:40|||||||||3
1646113910000|2022-03-01 05:51:50|4369.77|4369.17|4369.77|4369.17|4370.02|4369.42|4369.77|4369.17|8
1646113920000|2022-03-01 05:52:00|4369.89|4369.29|4370.27|4369.67|4370.27|4369.67|4369.77|4369.17|14
1646113930000|2022-03-01 05:52:10|4370.14|4369.54|4370.27|4369.67|4370.27|4369.67|4370.02|4369.42|8
1646113940000|2022-03-01 05:52:20|4370.14|4369.54|4370.27|4369.67|4370.27|4369.67|4370.14|4369.54|8
1646113950000|2022-03-01 05:52:30|4370.14|4369.54|4370.14|4369.54|4370.14|4369.54|4370.14|4369.54|3
1646113960000|2022-03-01 05:52:40|4370.27|4369.67|4370.27|4369.67|4370.27|4369.67|4370.02|4369.42|4
1646113970000|2022-03-01 05:52:50|4370.14|4369.54|4370.27|4369.67|4370.27|4369.67|4370.02|4369.42|1
1646113980000|2022-03-01 05:53:00|4370.39|4369.79|4370.52|4369.92|4370.52|4369.92|4370.39|4369.79|6
1646113990000|2022-03-01 05:53:10|4370.27|4369.67|4370.39|4369.79|4370.39|4369.79|4370.27|4369.67|5
1646114000000|2022-03-01 05:53:20|4370.52|4369.92|4370.77|4370.17|4370.77|4370.17|4370.52|4369.92|11
1646114010000|2022-03-01 05:53:30|4371.02|4370.42|4371.27|4370.67|4371.27|4370.67|4371.02|4370.42|18
1646114020000|2022-03-01 05:53:40|4371.14|4370.54|4371.52|4370.92|4371.52|4370.92|4371.14|4370.54|18
1646114030000|2022-03-01 05:53:50|4371.39|4370.79|4371.39|4370.79|4371.39|4370.79|4371.27|4370.67|2
1646114040000|2022-03-01 05:54:00|4371.52|4370.92|4371.02|4370.42|4371.52|4370.92|4371.02|4370.42|14
1646114050000|2022-03-01 05:54:10|4370.52|4369.92|4370.52|4369.92|4370.52|4369.92|4370.39|4369.79|21
1646114060000|2022-03-01 05:54:20|4370.39|4369.79|4370.77|4370.17|4370.77|4370.17|4370.27|4369.67|12
1646114070000|2022-03-01 05:54:30|4370.64|4370.04|4370.77|4370.17|4370.77|4370.17|4370.39|4369.79|12
1646114080000|2022-03-01 05:54:40|4370.89|4370.29|4370.64|4370.04|4370.89|4370.29|4370.39|4369.79|7
1646114090000|2022-03-01 05:54:50|4370.77|4370.17|4370.77|4370.17|4371.02|4370.42|4370.77|4370.17|43
1646114100000|2022-03-01 05:55:00|4370.89|4370.29|4371.02|4370.42|4371.02|4370.42|4370.89|4370.29|10
1646114110000|2022-03-01 05:55:10|4371.14|4370.54|4371.02|4370.42|4371.27|4370.67|4371.02|4370.42|3
1646114120000|2022-03-01 05:55:20|4371.14|4370.54|4371.39|4370.79|4371.39|4370.79|4371.14|4370.54|11
1646114130000|2022-03-01 05:55:30|4371.27|4370.67|4371.27|4370.67|4371.39|4370.79|4371.27|4370.67|5
1646114140000|2022-03-01 05:55:40|4371.02|4370.42|4371.14|4370.54|4371.14|4370.54|4371.02|4370.42|4
1646114150000|2022-03-01 05:55:50|4371.27|4370.67|4371.27|4370.67|4371.27|4370.67|4371.27|4370.67|3
1646114160000|2022-03-01 05:56:00|4371.52|4370.92|4371.52|4370.92|4371.52|4370.92|4371.39|4370.79|21
1646114170000|2022-03-01 05:56:10|4371.39|4370.79|4371.52|4370.92|4371.52|4370.92|4371.39|4370.79|4
1646114190000|2022-03-01 05:56:30|4371.77|4371.17|4371.77|4371.17|4371.77|4371.17|4371.77|4371.17|11
1646114200000|2022-03-01 05:56:40|4372.02|4371.42|4372.27|4371.67|4372.39|4371.79|4371.77|4371.17|67
1646114210000|2022-03-01 05:56:50|4372.52|4371.92|4372.02|4371.42|4372.52|4371.92|4372.02|4371.42|37
1646114220000|2022-03-01 05:57:00|4372.14|4371.54|4372.27|4371.67|4372.64|4372.04|4372.14|4371.54|40
1646114230000|2022-03-01 05:57:10|4372.14|4371.54|4372.02|4371.42|4372.14|4371.54|4372.02|4371.42|3
1646114240000|2022-03-01 05:57:20|4372.27|4371.67|4372.27|4371.67|4372.27|4371.67|4372.27|4371.67|14
1646114250000|2022-03-01 05:57:30|4372.02|4371.42|4372.02|4371.42|4372.27|4371.67|4372.02|4371.42|17
1646114260000|2022-03-01 05:57:40|4372.14|4371.54|4372.27|4371.67|4372.27|4371.67|4372.14|4371.54|14
1646114270000|2022-03-01 05:57:50|4372.39|4371.79|4372.52|4371.92|4372.77|4372.17|4372.39|4371.79|17
1646114280000|2022-03-01 05:58:00|4372.64|4372.04|4372.77|4372.17|4372.89|4372.29|4372.39|4371.79|32
1646114290000|2022-03-01 05:58:10|4372.89|4372.29|4372.77|4372.17|4373.02|4372.42|4372.52|4371.92|21
1646114300000|2022-03-01 05:58:20|4372.64|4372.04|4373.27|4372.67|4373.27|4372.67|4372.52|4371.92|25
1646114310000|2022-03-01 05:58:30|4373.02|4372.42|4373.39|4372.79|4373.52|4372.92|4373.02|4372.42|45
1646114320000|2022-03-01 05:58:40|4373.27|4372.67|4373.27|4372.67|4373.52|4372.92|4373.27|4372.67|11
1646114330000|2022-03-01 05:58:50|||||||||24
1646114340000|2022-03-01 05:59:00|4373.02|4372.42|4372.39|4371.79|4373.14|4372.54|4372.39|4371.79|82
1646114350000|2022-03-01 05:59:10|4372.52|4371.92|4372.89|4372.29|4373.27|4372.67|4372.27|4371.67|19
1646114360000|2022-03-01 05:59:20|4373.02|4372.42|4373.02|4372.42|4373.02|4372.42|4372.77|4372.17|28
1646114370000|2022-03-01 05:59:30|4373.27|4372.67|4373.02|4372.42|4373.27|4372.67|4373.02|4372.42|9
1646114380000|2022-03-01 05:59:40|4373.14|4372.54|4372.52|4371.92|4373.14|4372.54|4372.27|4371.67|34
1646114390000|2022-03-01 05:59:50|4372.27|4371.67|4372.14|4371.54|4372.39|4371.79|4372.02|4371.42|37
1646114400000|2022-03-01 06:00:00|4372.52|4371.92|4373.52|4372.92|4373.64|4373.04|4372.52|4371.92|57
1646114410000|2022-03-01 06:00:10|4373.39|4372.79|4373.27|4372.67|4373.39|4372.79|4373.27|4372.67|13
1646114420000|2022-03-01 06:00:20|4373.52|4372.92|4373.39|4372.79|4373.52|4372.92|4373.27|4372.67|31
1646114430000|2022-03-01 06:00:30|4373.52|4372.92|4373.02|4372.42|4373.52|4372.92|4373.02|4372.42|9
1646114440000|2022-03-01 06:00:40|4372.77|4372.17|4372.52|4371.92|4372.89|4372.29|4372.27|4371.67|28
1646114450000|2022-03-01 06:00:50|4372.77|4372.17|4373.52|4372.92|4373.52|4372.92|4372.77|4372.17|30
1646114460000|2022-03-01 06:01:00|4373.64|4373.04|4373.77|4373.17|4374.52|4373.92|4373.64|4373.04|101
1646114470000|2022-03-01 06:01:10|4373.64|4373.04|4372.39|4371.79|4373.64|4373.04|4372.39|4371.79|64
1646114480000|2022-03-01 06:01:20|4372.02|4371.42|4372.77|4372.17|4372.77|4372.17|4372.02|4371.42|96
1646114490000|2022-03-01 06:01:30|4372.52|4371.92|4372.89|4372.29|4373.02|4372.42|4372.52|4371.92|34
1646114500000|2022-03-01 06:01:40|4372.77|4372.17|4372.77|4372.17|4372.77|4372.17|4372.52|4371.92|17
1646114510000|2022-03-01 06:01:50|4372.89|4372.29|4373.02|4372.42|4373.02|4372.42|4372.77|4372.17|71
1646114520000|2022-03-01 06:02:00|4372.89|4372.29|4372.39|4371.79|4372.89|4372.29|4371.64|4371.04|41
1646114530000|2022-03-01 06:02:10|4372.52|4371.92|4372.14|4371.54|4372.52|4371.92|4372.14|4371.54|2
1646114540000|2022-03-01 06:02:20|4372.02|4371.42|4372.52|4371.92|4372.52|4371.92|4372.02|4371.42|17
1646114550000|2022-03-01 06:02:30|4372.77|4372.17|4372.77|4372.17|4372.89|4372.29|4372.52|4371.92|26
1646114560000|2022-03-01 06:02:40|4372.52|4371.92|4372.27|4371.67|4372.52|4371.92|4372.27|4371.67|5
1646114570000|2022-03-01 06:02:50|4372.14|4371.54|4372.39|4371.79|4372.52|4371.92|4372.14|4371.54|8
1646114580000|2022-03-01 06:03:00|4372.52|4371.92|4373.14|4372.54|4373.14|4372.54|4372.39|4371.79|14
1646114590000|2022-03-01 06:03:10|4373.02|4372.42|4373.39|4372.79|4373.77|4373.17|4373.02|4372.42|11
1646114600000|2022-03-01 06:03:20|4373.27|4372.67|4373.64|4373.04|4373.64|4373.04|4373.27|4372.67|3
1646114610000|2022-03-01 06:03:30|4373.52|4372.92|4373.27|4372.67|4373.52|4372.92|4373.27|4372.67|11
1646114620000|2022-03-01 06:03:40|4373.02|4372.42|4373.39|4372.79|4373.52|4372.92|4373.02|4372.42|23
1646114630000|2022-03-01 06:03:50|4373.27|4372.67|4373.27|4372.67|4373.39|4372.79|4373.27|4372.67|3
1646114640000|2022-03-01 06:04:00|4373.39|4372.79|4373.77|4373.17|4373.77|4373.17|4373.39|4372.79|5
1646114650000|2022-03-01 06:04:10|4373.89|4373.29|4374.14|4373.54|4374.27|4373.67|4373.89|4373.29|6
1646114660000|2022-03-01 06:04:20|4374.02|4373.42|4374.14|4373.54|4374.27|4373.67|4374.02|4373.42|18
1646114670000|2022-03-01 06:04:30|4374.27|4373.67|4374.02|4373.42|4374.27|4373.67|4373.77|4373.17|12
1646114680000|2022-03-01 06:04:40|4373.77|4373.17|4374.52|4373.92|4374.52|4373.92|4373.77|4373.17|29
1646114690000|2022-03-01 06:04:50|||||||||9
1646114700000|2022-03-01 06:05:00|4374.27|4373.67|4373.64|4373.04|4374.52|4373.92|4373.52|4372.92|28
1646114710000|2022-03-01 06:05:10|4373.52|4372.92|4373.52|4372.92|4373.52|4372.92|4373.52|4372.92|0
1646114720000|2022-03-01 06:05:20|4373.64|4373.04|4374.64|4374.04|4374.64|4374.04|4373.64|4373.04|26
1646114730000|2022-03-01 06:05:30|4374.52|4373.92|4374.27|4373.67|4374.64|4374.04|4374.27|4373.67|16
1646114740000|2022-03-01 06:05:40|4374.39|4373.79|4374.02|4373.42|4374.52|4373.92|4373.77|4373.17|21
1646114750000|2022-03-01 06:05:50|4373.77|4373.17|4373.77|4373.17|4374.02|4373.42|4373.77|4373.17|12
1646114760000|2022-03-01 06:06:00|4373.89|4373.29|4374.14|4373.54|4374.27|4373.67|4373.77|4373.17|24
1646114770000|2022-03-01 06:06:10|4374.27|4373.67|4374.52|4373.92|4374.52|4373.92|4374.27|4373.67|6
1646114780000|2022-03-01 06:06:20|4374.77|4374.17|4374.89|4374.29|4375.02|4374.42|4374.64|4374.04|19
1646114790000|2022-03-01 06:06:30|4374.77|4374.17|4374.77|4374.17|4375.02|4374.42|4374.77|4374.17|19
1646114800000|2022-03-01 06:06:40|||||||||3
1646114810000|2022-03-01 06:06:50|4374.52|4373.92|4374.52|4373.92|4374.89|4374.29|4374.52|4373.92|26
1646114820000|2022-03-01 06:07:00|4374.64|4374.04|4374.52|4373.92|4374.77|4374.17|4374.52|4373.92|11
1646114830000|2022-03-01 06:07:10|4374.77|4374.17|4374.64|4374.04|4374.77|4374.17|4374.52|4373.92|11
1646114840000|2022-03-01 06:07:20|4374.52|4373.92|4374.77|4374.17|4374.77|4374.17|4374.52|4373.92|6
1646114850000|2022-03-01 06:07:30|4374.64|4374.04|4374.89|4374.29|4375.02|4374.42|4374.64|4374.04|14
1646114860000|2022-03-01 06:07:40|4375.02|4374.42|4375.27|4374.67|4375.27|4374.67|4375.02|4374.42|36
1646114870000|2022-03-01 06:07:50|4375.14|4374.54|4375.02|4374.42|4375.27|4374.67|4375.02|4374.42|19
1646114880000|2022-03-01 06:08:00|4375.14|4374.54|4375.52|4374.92|4375.52|4374.92|4375.14|4374.54|14
1646114890000|2022-03-01 06:08:10|4375.39|4374.79|4375.52|4374.92|4375.52|4374.92|4375.39|4374.79|6
1646114900000|2022-03-01 06:08:20|4375.64|4375.04|4375.52|4374.92|4375.64|4375.04|4375.52|4374.92|36
1646114910000|2022-03-01 06:08:30|4375.64|4375.04|4376.77|4376.17|4376.77|4376.17|4375.64|4375.04|114
1646114920000|2022-03-01 06:08:40|4376.64|4376.04|4376.52|4375.92|4376.77|4376.17|4376.27|4375.67|15
1646114930000|2022-03-01 06:08:50|4376.39|4375.79|4376.27|4375.67|4376.39|4375.79|4376.27|4375.67|10
1646114940000|2022-03-01 06:09:00|4376.39|4375.79|4376.52|4375.92|4376.77|4376.17|4376.27|4375.67|13
1646114950000|2022-03-01 06:09:10|4376.64|4376.04|4376.52|4375.92|4376.64|4376.04|4376.52|4375.92|2
1646114960000|2022-03-01 06:09:20|4376.77|4376.17|4376.52|4375.92|4376.77|4376.17|4376.52|4375.92|11
1646114970000|2022-03-01 06:09:30|4376.39|4375.79|4376.27|4375.67|4376.39|4375.79|4376.02|4375.42|29
1646114980000|2022-03-01 06:09:40|4376.39|4375.79|4376.52|4375.92|4376.52|4375.92|4376.27|4375.67|9
1646114990000|2022-03-01 06:09:50|4376.27|4375.67|4375.89|4375.29|4376.27|4375.67|4375.89|4375.29|22
1646115000000|2022-03-01 06:10:00|4376.02|4375.42|4373.64|4373.04|4376.02|4375.42|4373.52|4372.92|278
1646115010000|2022-03-01 06:10:10|4373.52|4372.92|4373.52|4372.92|4373.77|4373.17|4373.52|4372.92|23
1646115020000|2022-03-01 06:10:20|4373.89|4373.29|4373.52|4372.92|4373.89|4373.29|4373.27|4372.67|21
1646115030000|2022-03-01 06:10:30|4373.64|4373.04|4373.52|4372.92|4373.64|4373.04|4373.39|4372.79|13
1646115040000|2022-03-01 06:10:40|4373.77|4373.17|4373.77|4373.17|4373.77|4373.17|4373.52|4372.92|5
1646115050000|2022-03-01 06:10:50|4373.89|4373.29|4373.64|4373.04|4374.02|4373.42|4373.52|4372.92|16
1646115060000|2022-03-01 06:11:00|4373.77|4373.17|4373.77|4373.17|4373.89|4373.29|4373.77|4373.17|2
1646115070000|2022-03-01 06:11:10|4373.64|4373.04|4373.77|4373.17|4373.77|4373.17|4373.64|4373.04|10
1646115090000|2022-03-01 06:11:30|||||||||2
1646115100000|2022-03-01 06:11:40|4373.39|4372.79|4372.77|4372.17|4373.39|4372.79|4372.77|4372.17|39
1646115110000|2022-03-01 06:11:50|4372.89|4372.29|4372.89|4372.29|4372.89|4372.29|4372.77|4372.17|12
1646115120000|2022-03-01 06:12:00|4372.77|4372.17|4372.89|4372.29|4373.02|4372.42|4372.77|4372.17|16
1646115130000|2022-03-01 06:12:10|4373.02|4372.42|4373.52|4372.92|4373.77|4373.17|4372.77|4372.17|23
1646115140000|2022-03-01 06:12:20|4373.64|4373.04|4373.27|4372.67|4374.14|4373.54|4373.27|4372.67|35
1646115150000|2022-03-01 06:12:30|4373.14|4372.54|4373.02|4372.42|4373.14|4372.54|4373.02|4372.42|13
1646115160000|2022-03-01 06:12:40|4373.27|4372.67|4373.39|4372.79|4373.39|4372.79|4373.14|4372.54|7
1646115170000|2022-03-01 06:12:50|4373.27|4372.67|4373.27|4372.67|4373.27|4372.67|4373.27|4372.67|0
1646115180000|2022-03-01 06:13:00|4373.14|4372.54|4373.14|4372.54|4373.14|4372.54|4373.14|4372.54|3
1646115190000|2022-03-01 06:13:10|4373.02|4372.42|4373.02|4372.42|4373.14|4372.54|4373.02|4372.42|7
1646115200000|2022-03-01 06:13:20|4373.14|4372.54|4373.39|4372.79|4373.39|4372.79|4373.14|4372.54|2
1646115210000|2022-03-01 06:13:30|4373.52|4372.92|4374.14|4373.54|4374.14|4373.54|4373.52|4372.92|15
1646115220000|2022-03-01 06:13:40|4374.27|4373.67|4374.52|4373.92|4374.77|4374.17|4374.27|4373.67|21
1646115230000|2022-03-01 06:13:50|4374.64|4374.04|4374.64|4374.04|4374.77|4374.17|4374.64|4374.04|17
1646115240000|2022-03-01 06:14:00|4374.52|4373.92|4374.52|4373.92|4374.64|4374.04|4374.52|4373.92|2
1646115250000|2022-03-01 06:14:10|4374.39|4373.79|4374.77|4374.17|4374.77|4374.17|4374.39|4373.79|11
1646115260000|2022-03-01 06:14:20|4374.52|4373.92|4374.77|4374.17|4374.77|4374.17|4374.52|4373.92|43
1646115270000|2022-03-01 06:14:30|4374.89|4374.29|4374.77|4374.17|4375.02|4374.42|4374.77|4374.17|6
1646115280000|2022-03-01 06:14:40|4374.52|4373.92|4374.89|4374.29|4375.02|4374.42|4374.52|4373.92|9
1646115290000|2022-03-01 06:14:50|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|4374.39|4373.79|17
1646115300000|2022-03-01 06:15:00|4375.02|4374.42|4374.27|4373.67|4375.02|4374.42|4374.27|4373.67|22
1646115310000|2022-03-01 06:15:10|4374.39|4373.79|4374.89|4374.29|4374.89|4374.29|4374.39|4373.79|9
1646115320000|2022-03-01 06:15:20|4374.77|4374.17|4375.02|4374.42|4375.02|4374.42|4374.77|4374.17|9
1646115330000|2022-03-01 06:15:30|4374.89|4374.29|4375.02|4374.42|4375.02|4374.42|4374.77|4374.17|3
1646115340000|2022-03-01 06:15:40|4374.89|4374.29|4374.52|4373.92|4374.89|4374.29|4374.52|4373.92|4
1646115360000|2022-03-01 06:16:00|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|4374.64|4374.04|7
1646115370000|2022-03-01 06:16:10|4374.52|4373.92|4374.52|4373.92|4374.64|4374.04|4374.52|4373.92|16
1646115380000|2022-03-01 06:16:20|4374.64|4374.04|4374.77|4374.17|4374.77|4374.17|4374.52|4373.92|1
1646115390000|2022-03-01 06:16:30|4374.64|4374.04|4374.52|4373.92|4374.64|4374.04|4374.52|4373.92|1
1646115400000|2022-03-01 06:16:40|4374.39|4373.79|4374.52|4373.92|4374.52|4373.92|4374.27|4373.67|7
1646115410000|2022-03-01 06:16:50|4374.27|4373.67|4373.89|4373.29|4374.27|4373.67|4373.89|4373.29|18
1646115420000|2022-03-01 06:17:00|4373.77|4373.17|4374.02|4373.42|4374.02|4373.42|4373.77|4373.17|7
1646115430000|2022-03-01 06:17:10|4373.89|4373.29|4374.52|4373.92|4374.64|4374.04|4373.77|4373.17|15
1646115440000|2022-03-01 06:17:20|4374.64|4374.04|4374.64|4374.04|4374.77|4374.17|4374.64|4374.04|16
1646115460000|2022-03-01 06:17:40|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|4374.77|4374.17|0
1646115470000|2022-03-01 06:17:50|4374.64|4374.04|4375.14|4374.54|4375.14|4374.54|4374.64|4374.04|27
1646115480000|2022-03-01 06:18:00|4375.02|4374.42|4375.14|4374.54|4375.27|4374.67|4375.02|4374.42|7
1646115490000|2022-03-01 06:18:10|4375.27|4374.67|4375.77|4375.17|4375.77|4375.17|4375.27|4374.67|8
1646115500000|2022-03-01 06:18:20|4376.02|4375.42|4375.89|4375.29|4376.27|4375.67|4375.52|4374.92|44
1646115510000|2022-03-01 06:18:30|4376.02|4375.42|4376.14|4375.54|4376.27|4375.67|4376.02|4375.42|11
1646115520000|2022-03-01 06:18:40|4376.27|4375.67|4376.77|4376.17|4376.77|4376.17|4376.27|4375.67|40
1646115530000|2022-03-01 06:18:50|4377.02|4376.42|4377.14|4376.54|4377.52|4376.92|4376.89|4376.29|64
1646115540000|2022-03-01 06:19:00|4377.27|4376.67|4377.27|4376.67|4377.52|4376.92|4377.27|4376.67|21
1646115550000|2022-03-01 06:19:10|4377.02|4376.42|4377.02|4376.42|4377.14|4376.54|4377.02|4376.42|31
1646115560000|2022-03-01 06:19:20|4376.89|4376.29|4377.27|4376.67|4377.27|4376.67|4376.89|4376.29|4
1646115570000|2022-03-01 06:19:30|4377.14|4376.54|4376.77|4376.17|4377.14|4376.54|4376.77|4376.17|5
1646115580000|2022-03-01 06:19:40|4376.14|4375.54|4375.89|4375.29|4376.14|4375.54|4375.89|4375.29|31
1646115590000|2022-03-01 06:19:50|4375.77|4375.17|4375.77|4375.17|4375.89|4375.29|4375.77|4375.17|7
1646115600000|2022-03-01 06:20:00|4376.52|4375.92|4375.89|4375.29|4376.64|4376.04|4375.77|4375.17|45
1646115610000|2022-03-01 06:20:10|4375.77|4375.17|4375.64|4375.04|4375.77|4375.17|4375.39|4374.79|22
1646115620000|2022-03-01 06:20:20|4375.77|4375.17|4376.27|4375.67|4376.27|4375.67|4375.64|4375.04|4
1646115630000|2022-03-01 06:20:30|4376.02|4375.42|4376.02|4375.42|4376.02|4375.42|4375.77|4375.17|12
1646115640000|2022-03-01 06:20:40|4376.27|4375.67|4376.64|4376.04|4376.64|4376.04|4376.14|4375.54|21
1646115650000|2022-03-01 06:20:50|4376.77|4376.17|4377.14|4376.54|4377.14|4376.54|4376.64|4376.04|15
1646115660000|2022-03-01 06:21:00|4377.27|4376.67|4376.89|4376.29|4377.27|4376.67|4376.89|4376.29|3
1646115670000|2022-03-01 06:21:10|4376.77|4376.17|4376.77|4376.17|4376.89|4376.29|4376.77|4376.17|0
1646115680000|2022-03-01 06:21:20|4377.02|4376.42|4377.02|4376.42|4377.02|4376.42|4377.02|4376.42|4
1646115690000|2022-03-01 06:21:30|4376.77|4376.17|4377.27|4376.67|4377.27|4376.67|4376.77|4376.17|13
1646115700000|2022-03-01 06:21:40|4377.14|4376.54|4377.02|4376.42|4377.14|4376.54|4376.77|4376.17|4
1646115710000|2022-03-01 06:21:50|4376.89|4376.29|4377.27|4376.67|4377.27|4376.67|4376.89|4376.29|7
1646115720000|2022-03-01 06:22:00|4376.89|4376.29|4376.52|4375.92|4377.27|4376.67|4376.52|4375.92|26
1646115730000|2022-03-01 06:22:10|4376.27|4375.67|4376.52|4375.92|4376.52|4375.92|4376.27|4375.67|15
1646115740000|2022-03-01 06:22:20|4376.77|4376.17|4376.27|4375.67|4376.77|4376.17|4376.27|4375.67|11
1646115750000|2022-03-01 06:22:30|4376.64|4376.04|4376.64|4376.04|4376.89|4376.29|4376.64|4376.04|10
1646115760000|2022-03-01 06:22:40|4376.77|4376.17|4376.77|4376.17|4376.89|4376.29|4376.64|4376.04|2
1646115770000|2022-03-01 06:22:50|4376.89|4376.29|4376.89|4376.29|4377.02|4376.42|4376.77|4376.17|10
1646115780000|2022-03-01 06:23:00|4377.02|4376.42|4376.77|4376.17|4377.02|4376.42|4376.77|4376.17|1
1646115790000|2022-03-01 06:23:10|4376.89|4376.29|4377.27|4376.67|4377.27|4376.67|4376.89|4376.29|26
1646115800000|2022-03-01 06:23:20|4377.14|4376.54|4377.27|4376.67|4377.27|4376.67|4377.14|4376.54|17
1646115810000|2022-03-01 06:23:30|4377.39|4376.79|4377.39|4376.79|4377.77|4377.17|4377.27|4376.67|41
1646115820000|2022-03-01 06:23:40|4377.27|4376.67|4377.02|4376.42|4377.27|4376.67|4376.89|4376.29|23
1646115830000|2022-03-01 06:23:50|4377.14|4376.54|4377.14|4376.54|4377.27|4376.67|4377.02|4376.42|12
1646115840000|2022-03-01 06:24:00|4377.27|4376.67|4377.39|4376.79|4377.64|4377.04|4377.27|4376.67|11
1646115850000|2022-03-01 06:24:10|4377.52|4376.92|4378.02|4377.42|4378.02|4377.42|4377.39|4376.79|11
1646115860000|2022-03-01 06:24:20|4377.89|4377.29|4377.89|4377.29|4377.89|4377.29|4377.64|4377.04|17
1646115870000|2022-03-01 06:24:30|4377.77|4377.17|4377.77|4377.17|4377.77|4377.17|4377.64|4377.04|7
1646115880000|2022-03-01 06:24:40|4378.02|4377.42|4378.02|4377.42|4378.02|4377.42|4377.77|4377.17|122
1646115890000|2022-03-01 06:24:50|4378.27|4377.67|4378.39|4377.79|4378.52|4377.92|4378.27|4377.67|43
1646115900000|2022-03-01 06:25:00|4378.52|4377.92|4378.52|4377.92|4378.77|4378.17|4378.52|4377.92|34
1646115910000|2022-03-01 06:25:10|4378.64|4378.04|4378.27|4377.67|4378.64|4378.04|4378.27|4377.67|18
1646115920000|2022-03-01 06:25:20|4378.14|4377.54|4378.27|4377.67|4378.39|4377.79|4378.14|4377.54|58
1646115930000|2022-03-01 06:25:30|4378.52|4377.92|4377.77|4377.17|4378.52|4377.92|4377.77|4377.17|27
1646115940000|2022-03-01 06:25:40|4377.64|4377.04|4378.02|4377.42|4378.14|4377.54|4377.64|4377.04|14
1646115950000|2022-03-01 06:25:50|4377.89|4377.29|4377.52|4376.92|4377.89|4377.29|4377.52|4376.92|10
1646115960000|2022-03-01 06:26:00|4377.64|4377.04|4377.77|4377.17|4377.77|4377.17|4377.64|4377.04|23
1646115970000|2022-03-01 06:26:10|4377.64|4377.04|4377.14|4376.54|4377.64|4377.04|4377.14|4376.54|16
1646115980000|2022-03-01 06:26:20|4377.27|4376.67|4377.52|4376.92|4377.52|4376.92|4377.02|4376.42|12
1646115990000|2022-03-01 06:26:30|4377.39|4376.79|4377.02|4376.42|4377.39|4376.79|4377.02|4376.42|19
1646116000000|2022-03-01 06:26:40|4377.14|4376.54|4377.14|4376.54|4377.27|4376.67|4377.14|4376.54|9
1646116010000|2022-03-01 06:26:50|4377.27|4376.67|4377.39|4376.79|4377.52|4376.92|4377.14|4376.54|8
1646116020000|2022-03-01 06:27:00|4377.52|4376.92|4377.52|4376.92|4377.52|4376.92|4377.52|4376.92|0
1646116030000|2022-03-01 06:27:10|4377.02|4376.42|4377.02|4376.42|4377.02|4376.42|4376.77|4376.17|9
1646116040000|2022-03-01 06:27:20|4376.89|4376.29|4377.02|4376.42|4377.27|4376.67|4376.89|4376.29|12
1646116050000|2022-03-01 06:27:30|4376.77|4376.17|4377.52|4376.92|4377.52|4376.92|4376.77|4376.17|21
1646116060000|2022-03-01 06:27:40|4377.64|4377.04|4377.77|4377.17|4377.77|4377.17|4377.64|4377.04|4
1646116070000|2022-03-01 06:27:50|4377.64|4377.04|4377.77|4377.17|4377.77|4377.17|4377.52|4376.92|8
1646116080000|2022-03-01 06:28:00|4377.64|4377.04|4378.27|4377.67|4378.27|4377.67|4377.64|4377.04|9
1646116090000|2022-03-01 06:28:10|4378.52|4377.92|4378.52|4377.92|4378.52|4377.92|4378.52|4377.92|3
1646116100000|2022-03-01 06:28:20|4378.27|4377.67|4378.39|4377.79|4378.52|4377.92|4378.27|4377.67|12
1646116110000|2022-03-01 06:28:30|4378.52|4377.92|4378.52|4377.92|4378.64|4378.04|4378.27|4377.67|19
1646116120000|2022-03-01 06:28:40|4378.64|4378.04|4379.02|4378.42|4379.02|4378.42|4378.52|4377.92|17
1646116130000|2022-03-01 06:28:50|4379.14|4378.54|4380.52|4379.92|4380.52|4379.92|4379.14|4378.54|171
1646116140000|2022-03-01 06:29:00|4380.77|4380.17|4381.14|4380.54|4381.27|4380.67|4380.77|4380.17|116
1646116150000|2022-03-01 06:29:10|4381.02|4380.42|4381.52|4380.92|4381.52|4380.92|4380.64|4380.04|63
1646116160000|2022-03-01 06:29:20|4381.77|4381.17|4381.77|4381.17|4382.02|4381.42|4381.52|4380.92|100
1646116170000|2022-03-01 06:29:30|4381.89|4381.29|4381.64|4381.04|4382.02|4381.42|4381.64|4381.04|45
1646116180000|2022-03-01 06:29:40|4381.52|4380.92|4381.27|4380.67|4381.52|4380.92|4381.27|4380.67|23
1646116190000|2022-03-01 06:29:50|4381.64|4381.04|4381.64|4381.04|4381.77|4381.17|4381.52|4380.92|38
1646116200000|2022-03-01 06:30:00|4381.77|4381.17|4381.77|4381.17|4381.77|4381.17|4381.27|4380.67|100
1646116210000|2022-03-01 06:30:10|4381.64|4381.04|4382.52|4381.92|4382.52|4381.92|4381.52|4380.92|115
1646116220000|2022-03-01 06:30:20|4382.39|4381.79|4382.52|4381.92|4382.77|4382.17|4382.39|4381.79|17
1646116230000|2022-03-01 06:30:30|4382.64|4382.04|4382.64|4382.04|4382.77|4382.17|4382.52|4381.92|15
1646116240000|2022-03-01 06:30:40|4382.52|4381.92|4382.39|4381.79|4382.52|4381.92|4382.39|4381.79|70
1646116250000|2022-03-01 06:30:50|4382.52|4381.92|4382.52|4381.92|4382.77|4382.17|4382.39|4381.79|19
1646116260000|2022-03-01 06:31:00|4382.39|4381.79|4382.02|4381.42|4382.64|4382.04|4382.02|4381.42|27
1646116270000|2022-03-01 06:31:10|4382.14|4381.54|4382.02|4381.42|4382.14|4381.54|4382.02|4381.42|10
1646116280000|2022-03-01 06:31:20|4381.89|4381.29|4382.02|4381.42|4382.02|4381.42|4381.89|4381.29|16
1646116290000|2022-03-01 06:31:30|4381.77|4381.17|4381.77|4381.17|4381.77|4381.17|4381.77|4381.17|3
1646116300000|2022-03-01 06:31:40|4381.64|4381.04|4381.77|4381.17|4381.77|4381.17|4381.64|4381.04|4
1646116310000|2022-03-01 06:31:50|4382.02|4381.42|4382.27|4381.67|4382.27|4381.67|4382.02|4381.42|9
1646116320000|2022-03-01 06:32:00|4382.52|4381.92|4381.52|4380.92|4382.52|4381.92|4381.52|4380.92|60
1646116330000|2022-03-01 06:32:10|4381.77|4381.17|4382.02|4381.42|4382.27|4381.67|4381.77|4381.17|76
1646116340000|2022-03-01 06:32:20|4382.14|4381.54|4382.77|4382.17|4382.77|4382.17|4382.02|4381.42|21
1646116350000|2022-03-01 06:32:30|4382.89|4382.29|4383.02|4382.42|4383.02|4382.42|4382.89|4382.29|21
1646116360000|2022-03-01 06:32:40|4382.64|4382.04|4382.77|4382.17|4382.77|4382.17|4382.64|4382.04|2
1646116370000|2022-03-01 06:32:50|4382.64|4382.04|4382.64|4382.04|4382.77|4382.17|4382.52|4381.92|9
1646116380000|2022-03-01 06:33:00|4382.77|4382.17|4382.27|4381.67|4382.77|4382.17|4382.27|4381.67|26
1646116390000|2022-03-01 06:33:10|4382.39|4381.79|4382.77|4382.17|4382.77|4382.17|4382.39|4381.79|18
1646116400000|2022-03-01 06:33:20|4382.52|4381.92|4382.52|4381.92|4382.77|4382.17|4382.52|4381.92|10
1646116410000|2022-03-01 06:33:30|4382.39|4381.79|4382.64|4382.04|4382.77|4382.17|4382.39|4381.79|46
1646116420000|2022-03-01 06:33:40|4382.77|4382.17|4382.77|4382.17|4382.77|4382.17|4382.39|4381.79|12
1646116440000|2022-03-01 06:34:00|4381.77|4381.17|4382.27|4381.67|4382.27|4381.67|4381.77|4381.17|127
1646116450000|2022-03-01 06:34:10|4382.14|4381.54|4382.14|4381.54|4382.14|4381.54|4382.14|4381.54|6
1646116460000|2022-03-01 06:34:20|4382.27|4381.67|4382.27|4381.67|4382.27|4381.67|4382.27|4381.67|1
1646116470000|2022-03-01 06:34:30|4382.39|4381.79|4382.77|4382.17|4382.77|4382.17|4382.39|4381.79|33
1646116480000|2022-03-01 06:34:40|4382.64|4382.04|4382.52|4381.92|4382.64|4382.04|4382.27|4381.67|15
1646116490000|2022-03-01 06:34:50|4382.27|4381.67|4383.27|4382.67|4383.27|4382.67|4382.27|4381.67|59
1646116500000|2022-03-01 06:35:00|4383.39|4382.79|4383.39|4382.79|4383.77|4383.17|4383.39|4382.79|53
1646116510000|2022-03-01 06:35:10|4383.27|4382.67|4383.52|4382.92|4383.64|4383.04|4383.27|4382.67|7
1646116520000|2022-03-01 06:35:20|4383.77|4383.17|4382.77|4382.17|4383.77|4383.17|4382.77|4382.17|39
1646116530000|2022-03-01 06:35:30|4382.89|4382.29|4382.77|4382.17|4383.02|4382.42|4382.77|4382.17|12
1646116540000|2022-03-01 06:35:40|4383.02|4382.42|4383.02|4382.42|4383.27|4382.67|4382.89|4382.29|27
1646116550000|2022-03-01 06:35:50|4382.39|4381.79|4382.52|4381.92|4382.52|4381.92|4382.39|4381.79|11
1646116560000|2022-03-01 06:36:00|4382.64|4382.04|4383.02|4382.42|4383.02|4382.42|4382.64|4382.04|10
1646116570000|2022-03-01 06:36:10|4382.89|4382.29|4382.89|4382.29|4383.39|4382.79|4382.89|4382.29|32
1646116580000|2022-03-01 06:36:20|4382.77|4382.17|4382.77|4382.17|4382.77|4382.17|4382.64|4382.04|4
1646116590000|2022-03-01 06:36:30|4382.64|4382.04|4382.52|4381.92|4382.64|4382.04|4382.52|4381.92|21
1646116600000|2022-03-01 06:36:40|4382.39|4381.79|4382.52|4381.92|4382.52|4381.92|4382.39|4381.79|15
1646116610000|2022-03-01 06:36:50|4382.64|4382.04|4382.27|4381.67|4382.64|4382.04|4382.27|4381.67|19
1646116620000|2022-03-01 06:37:00|4382.52|4381.92|4382.14|4381.54|4382.64|4382.04|4382.02|4381.42|23
1646116630000|2022-03-01 06:37:10|4382.02|4381.42|4382.02|4381.42|4382.02|4381.42|4382.02|4381.42|4
1646116640000|2022-03-01 06:37:20|4381.89|4381.29|4381.39|4380.79|4381.89|4381.29|4381.39|4380.79|39
1646116650000|2022-03-01 06:37:30|4381.52|4380.92|4381.52|4380.92|4381.77|4381.17|4381.39|4380.79|15
1646116660000|2022-03-01 06:37:40|4381.27|4380.67|4381.89|4381.29|4381.89|4381.29|4381.27|4380.67|30
1646116670000|2022-03-01 06:37:50|4382.02|4381.42|4381.77|4381.17|4382.02|4381.42|4381.77|4381.17|10
1646116680000|2022-03-01 06:38:00|4382.02|4381.42|4381.77|4381.17|4382.02|4381.42|4381.77|4381.17|12
1646116690000|2022-03-01 06:38:10|4381.89|4381.29|4382.14|4381.54|4382.14|4381.54|4381.89|4381.29|7
1646116700000|2022-03-01 06:38:20|4382.27|4381.67|4382.02|4381.42|4382.27|4381.67|4382.02|4381.42|5
1646116710000|2022-03-01 06:38:30|4382.27|4381.67|4381.77|4381.17|4382.27|4381.67|4381.77|4381.17|5
1646116720000|2022-03-01 06:38:40|4381.39|4380.79|4381.77|4381.17|4381.77|4381.17|4381.39|4380.79|18
1646116730000|2022-03-01 06:38:50|4382.02|4381.42|4382.14|4381.54|4382.27|4381.67|4381.89|4381.29|3
1646116740000|2022-03-01 06:39:00|4381.89|4381.29|4382.27|4381.67|4382.27|4381.67|4381.89|4381.29|6
1646116750000|2022-03-01 06:39:10|4382.52|4381.92|4382.14|4381.54|4382.52|4381.92|4382.14|4381.54|35
1646116760000|2022-03-01 06:39:20|4382.27|4381.67|4382.77|4382.17|4382.77|4382.17|4382.27|4381.67|15
1646116770000|2022-03-01 06:39:30|4383.02|4382.42|4382.77|4382.17|4383.02|4382.42|4382.77|4382.17|17
1646116780000|2022-03-01 06:39:40|4382.64|4382.04|4382.77|4382.17|4382.77|4382.17|4382.64|4382.04|14
1646116790000|2022-03-01 06:39:50|4382.64|4382.04|4382.52|4381.92|4382.64|4382.04|4382.52|4381.92|1
1646116800000|2022-03-01 06:40:00|4382.77|4382.17|4382.77|4382.17|4382.77|4382.17|4382.77|4382.17|8
1646116810000|2022-03-01 06:40:10|4383.02|4382.42|4383.27|4382.67|4383.27|4382.67|4383.02|4382.42|15
1646116820000|2022-03-01 06:40:20|4383.14|4382.54|4383.52|4382.92|4383.52|4382.92|4383.14|4382.54|16
1646116830000|2022-03-01 06:40:30|4383.02|4382.42|4382.77|4382.17|4383.02|4382.42|4382.52|4381.92|41
1646116840000|2022-03-01 06:40:40|4383.02|4382.42|4383.27|4382.67|4383.27|4382.67|4382.77|4382.17|26
1646116850000|2022-03-01 06:40:50|4383.52|4382.92|4384.27|4383.67|4384.27|4383.67|4383.52|4382.92|113
1646116860000|2022-03-01 06:41:00|4384.52|4383.92|4384.27|4383.67|4384.64|4384.04|4384.02|4383.42|43
1646116870000|2022-03-01 06:41:10|4384.39|4383.79|4384.39|4383.79|4384.64|4384.04|4384.27|4383.67|42
1646116880000|2022-03-01 06:41:20|4384.77|4384.17|4384.27|4383.67|4384.77|4384.17|4384.27|4383.67|24
1646116890000|2022-03-01 06:41:30|4384.39|4383.79|4384.52|4383.92|4384.52|4383.92|4384.27|4383.67|22
1646116900000|2022-03-01 06:41:40|4384.77|4384.17|4384.39|4383.79|4384.77|4384.17|4384.27|4383.67|39
1646116910000|2022-03-01 06:41:50|4384.27|4383.67|4384.27|4383.67|4384.27|4383.67|4383.77|4383.17|33
1646116920000|2022-03-01 06:42:00|4384.14|4383.54|4384.02|4383.42|4384.14|4383.54|4384.02|4383.42|30
1646116930000|2022-03-01 06:42:10|4384.14|4383.54|4384.27|4383.67|4384.27|4383.67|4384.14|4383.54|4
1646116940000|2022-03-01 06:42:20|4384.39|4383.79|4383.77|4383.17|4384.39|4383.79|4383.77|4383.17|14
1646116950000|2022-03-01 06:42:30|4383.89|4383.29|4383.77|4383.17|4384.02|4383.42|4383.77|4383.17|27
1646116960000|2022-03-01 06:42:40|4383.89|4383.29|4384.02|4383.42|4384.27|4383.67|4383.89|4383.29|8
1646116970000|2022-03-01 06:42:50|4383.89|4383.29|4383.52|4382.92|4384.02|4383.42|4383.39|4382.79|39
1646116980000|2022-03-01 06:43:00|4383.77|4383.17|4383.52|4382.92|4383.89|4383.29|4383.52|4382.92|26
1646116990000|2022-03-01 06:43:10|4383.39|4382.79|4383.52|4382.92|4383.52|4382.92|4383.39|4382.79|5
1646117000000|2022-03-01 06:43:20|4383.77|4383.17|4383.39|4382.79|4383.77|4383.17|4383.39|4382.79|21
1646117010000|2022-03-01 06:43:30|4383.52|4382.92|4383.27|4382.67|4384.02|4383.42|4383.02|4382.42|104
1646117020000|2022-03-01 06:43:40|4383.14|4382.54|4383.27|4382.67|4383.27|4382.67|4383.02|4382.42|38
1646117030000|2022-03-01 06:43:50|4383.02|4382.42|4383.27|4382.67|4383.27|4382.67|4383.02|4382.42|13
1646117040000|2022-03-01 06:44:00|4383.14|4382.54|4383.27|4382.67|4383.52|4382.92|4383.14|4382.54|25
1646117050000|2022-03-01 06:44:10|4383.39|4382.79|4383.64|4383.04|4383.77|4383.17|4383.39|4382.79|13
1646117060000|2022-03-01 06:44:20|4383.39|4382.79|4382.89|4382.29|4383.39|4382.79|4382.89|4382.29|34
1646117070000|2022-03-01 06:44:30|4383.02|4382.42|4382.77|4382.17|4383.02|4382.42|4382.77|4382.17|4
1646117080000|2022-03-01 06:44:40|4382.89|4382.29|4382.89|4382.29|4383.02|4382.42|4382.77|4382.17|6
1646117090000|2022-03-01 06:44:50|4383.02|4382.42|4383.14|4382.54|4383.14|4382.54|4382.77|4382.17|17
1646117100000|2022-03-01 06:45:00|4383.27|4382.67|4383.52|4382.92|4383.52|4382.92|4383.27|4382.67|4
1646117110000|2022-03-01 06:45:10|4383.39|4382.79|4383.39|4382.79|4383.39|4382.79|4383.14|4382.54|4
1646117120000|2022-03-01 06:45:20|4383.52|4382.92|4383.52|4382.92|4383.52|4382.92|4383.39|4382.79|4
1646117130000|2022-03-01 06:45:30|4383.27|4382.67|4383.14|4382.54|4383.27|4382.67|4383.14|4382.54|4
1646117140000|2022-03-01 06:45:40|4383.27|4382.67|4383.02|4382.42|4383.27|4382.67|4383.02|4382.42|5
1646117150000|2022-03-01 06:45:50|4383.39|4382.79|4383.52|4382.92|4383.52|4382.92|4383.27|4382.67|5
1646117160000|2022-03-01 06:46:00|4384.02|4383.42|4384.27|4383.67|4384.27|4383.67|4383.39|4382.79|75
1646117170000|2022-03-01 06:46:10|4384.39|4383.79|4384.52|4383.92|4384.52|4383.92|4384.27|4383.67|22
1646117180000|2022-03-01 06:46:20|4384.39|4383.79|4384.39|4383.79|4384.52|4383.92|4384.27|4383.67|20
1646117190000|2022-03-01 06:46:30|4384.27|4383.67|4384.27|4383.67|4384.27|4383.67|4384.27|4383.67|12
1646117200000|2022-03-01 06:46:40|4384.39|4383.79|4384.02|4383.42|4384.39|4383.79|4384.02|4383.42|38
1646117210000|2022-03-01 06:46:50|4383.77|4383.17|4383.64|4383.04|4383.77|4383.17|4383.39|4382.79|9
1646117220000|2022-03-01 06:47:00|4383.52|4382.92|4383.64|4383.04|4384.02|4383.42|4383.52|4382.92|7
1646117230000|2022-03-01 06:47:10|4383.52|4382.92|4383.52|4382.92|4383.77|4383.17|4383.52|4382.92|5
1646117240000|2022-03-01 06:47:20|4383.64|4383.04|4383.52|4382.92|4383.64|4383.04|4383.39|4382.79|9
1646117250000|2022-03-01 06:47:30|4383.64|4383.04|4383.02|4382.42|4383.64|4383.04|4383.02|4382.42|16
1646117260000|2022-03-01 06:47:40|4382.77|4382.17|4382.77|4382.17|4382.77|4382.17|4382.52|4381.92|34
1646117270000|2022-03-01 06:47:50|4382.64|4382.04|4382.77|4382.17|4382.77|4382.17|4382.52|4381.92|9
1646117280000|2022-03-01 06:48:00|4382.52|4381.92|4382.64|4382.04|4382.77|4382.17|4382.52|4381.92|23
1646117290000|2022-03-01 06:48:10|4382.52|4381.92|4382.52|4381.92|4382.77|4382.17|4382.52|4381.92|43
1646117300000|2022-03-01 06:48:20|4382.64|4382.04|4382.64|4382.04|4383.02|4382.42|4382.52|4381.92|7
1646117310000|2022-03-01 06:48:30|4382.77|4382.17|4382.02|4381.42|4382.77|4382.17|4382.02|4381.42|21
1646117320000|2022-03-01 06:48:40|4382.14|4381.54|4382.02|4381.42|4382.27|4381.67|4381.77|4381.17|32
1646117330000|2022-03-01 06:48:50|4381.52|4380.92|4381.52|4380.92|4381.52|4380.92|4381.52|4380.92|13
1646117340000|2022-03-01 06:49:00|4381.27|4380.67|4381.27|4380.67|4381.27|4380.67|4381.27|4380.67|11
1646117350000|2022-03-01 06:49:10|4380.77|4380.17|4381.39|4380.79|4381.39|4380.79|4380.77|4380.17|31
1646117360000|2022-03-01 06:49:20|4381.14|4380.54|4381.39|4380.79|4381.39|4380.79|4381.14|4380.54|6
1646117370000|2022-03-01 06:49:30|4381.52|4380.92|4381.64|4381.04|4381.77|4381.17|4381.39|4380.79|11
1646117380000|2022-03-01 06:49:40|4381.77|4381.17|4382.02|4381.42|4382.02|4381.42|4381.77|4381.17|13
1646117390000|2022-03-01 06:49:50|4382.14|4381.54|4382.39|4381.79|4382.39|4381.79|4381.89|4381.29|35
1646117400000|2022-03-01 06:50:00|4382.27|4381.67|4381.89|4381.29|4382.27|4381.67|4381.77|4381.17|15
1646117410000|2022-03-01 06:50:10|4382.02|4381.42|4382.27|4381.67|4382.27|4381.67|4382.02|4381.42|24
1646117420000|2022-03-01 06:50:20|4382.14|4381.54|4381.77|4381.17|4382.14|4381.54|4381.64|4381.04|12
1646117430000|2022-03-01 06:50:30|||||||||2
1646117440000|2022-03-01 06:50:40|4381.52|4380.92|4381.52|4380.92|4381.77|4381.17|4381.52|4380.92|17
1646117450000|2022-03-01 06:50:50|4382.52|4381.92|4382.77|4382.17|4383.02|4382.42|4382.52|4381.92|37
1646117460000|2022-03-01 06:51:00|4383.02|4382.42|4383.14|4382.54|4383.27|4382.67|4382.89|4382.29|30
1646117470000|2022-03-01 06:51:10|4383.27|4382.67|4383.27|4382.67|4383.27|4382.67|4383.02|4382.42|6
1646117480000|2022-03-01 06:51:20|4383.14|4382.54|4383.02|4382.42|4383.27|4382.67|4383.02|4382.42|5
1646117500000|2022-03-01 06:51:40|4383.52|4382.92|4383.77|4383.17|4383.89|4383.29|4383.52|4382.92|31
1646117510000|2022-03-01 06:51:50|4383.89|4383.29|4383.52|4382.92|4384.02|4383.42|4383.27|4382.67|17
1646117520000|2022-03-01 06:52:00|4383.39|4382.79|4383.27|4382.67|4383.39|4382.79|4383.27|4382.67|5
1646117530000|2022-03-01 06:52:10|4383.02|4382.42|4383.02|4382.42|4383.02|4382.42|4382.89|4382.29|9
1646117540000|2022-03-01 06:52:20|4383.39|4382.79|4383.39|4382.79|4383.39|4382.79|4383.27|4382.67|9
1646117550000|2022-03-01 06:52:30|4383.27|4382.67|4382.89|4382.29|4383.27|4382.67|4382.77|4382.17|12
1646117560000|2022-03-01 06:52:40|4383.02|4382.42|4382.39|4381.79|4383.02|4382.42|4382.27|4381.67|12
1646117570000|2022-03-01 06:52:50|4382.27|4381.67|4382.27|4381.67|4382.52|4381.92|4382.27|4381.67|14
1646117580000|2022-03-01 06:53:00|||||||||3
1646117590000|2022-03-01 06:53:10|4382.02|4381.42|4381.64|4381.04|4382.02|4381.42|4381.64|4381.04|28
1646117600000|2022-03-01 06:53:20|4381.77|4381.17|4381.89|4381.29|4382.02|4381.42|4381.52|4380.92|6
1646117610000|2022-03-01 06:53:30|4382.27|4381.67|4382.27|4381.67|4382.27|4381.67|4382.27|4381.67|29
1646117620000|2022-03-01 06:53:40|4382.14|4381.54|4382.02|4381.42|4382.14|4381.54|4382.02|4381.42|17
1646117630000|2022-03-01 06:53:50|4381.89|4381.29|4381.89|4381.29|4381.89|4381.29|4381.89|4381.29|2
1646117640000|2022-03-01 06:54:00|4381.77|4381.17|4381.64|4381.04|4381.89|4381.29|4381.64|4381.04|8
1646117650000|2022-03-01 06:54:10|4381.77|4381.17|4381.27|4380.67|4381.77|4381.17|4381.27|4380.67|24
1646117660000|2022-03-01 06:54:20|4381.39|4380.79|4381.02|4380.42|4381.64|4381.04|4381.02|4380.42|26
1646117670000|2022-03-01 06:54:30|||||||||2
1646117680000|2022-03-01 06:54:40|4381.27|4380.67|4380.77|4380.17|4381.27|4380.67|4380.77|4380.17|18
1646117690000|2022-03-01 06:54:50|4380.89|4380.29|4381.27|4380.67|4381.39|4380.79|4380.77|4380.17|8
1646117700000|2022-03-01 06:55:00|4381.14|4380.54|4380.89|4380.29|4381.14|4380.54|4380.77|4380.17|17
1646117710000|2022-03-01 06:55:10|4380.77|4380.17|4380.77|4380.17|4380.77|4380.17|4380.77|4380.17|11
1646117720000|2022-03-01 06:55:20|4380.89|4380.29|4380.89|4380.29|4381.02|4380.42|4380.89|4380.29|8
1646117730000|2022-03-01 06:55:30|4381.02|4380.42|4381.27|4380.67|4381.27|4380.67|4381.02|4380.42|7
1646117740000|2022-03-01 06:55:40|4381.39|4380.79|4381.27|4380.67|4381.39|4380.79|4381.27|4380.67|13
1646117750000|2022-03-01 06:55:50|4381.39|4380.79|4381.27|4380.67|4381.52|4380.92|4381.27|4380.67|14
1646117760000|2022-03-01 06:56:00|4381.14|4380.54|4381.02|4380.42|4381.14|4380.54|4381.02|4380.42|13
1646117770000|2022-03-01 06:56:10|4380.89|4380.29|4381.02|4380.42|4381.02|4380.42|4380.89|4380.29|3
1646117780000|2022-03-01 06:56:20|4380.77|4380.17|4381.02|4380.42|4381.02|4380.42|4380.77|4380.17|13
1646117790000|2022-03-01 06:56:30|4381.27|4380.67|4381.14|4380.54|4381.39|4380.79|4381.02|4380.42|25
1646117800000|2022-03-01 06:56:40|4381.27|4380.67|4381.77|4381.17|4381.77|4381.17|4381.27|4380.67|25
1646117810000|2022-03-01 06:56:50|4381.64|4381.04|4381.77|4381.17|4381.89|4381.29|4381.52|4380.92|36
1646117820000|2022-03-01 06:57:00|4381.64|4381.04|4381.27|4380.67|4381.77|4381.17|4381.27|4380.67|22
1646117830000|2022-03-01 06:57:10|4381.39|4380.79|4381.52|4380.92|4381.52|4380.92|4381.39|4380.79|5
1646117840000|2022-03-01 06:57:20|4381.64|4381.04|4381.77|4381.17|4381.77|4381.17|4381.52|4380.92|2
1646117850000|2022-03-01 06:57:30|4382.02|4381.42|4382.02|4381.42|4382.02|4381.42|4381.77|4381.17|11
1646117860000|2022-03-01 06:57:40|4382.52|4381.92|4382.77|4382.17|4382.77|4382.17|4382.52|4381.92|22
1646117870000|2022-03-01 06:57:50|4382.89|4382.29|4383.02|4382.42|4383.14|4382.54|4382.89|4382.29|17
1646117880000|2022-03-01 06:58:00|4382.77|4382.17|4382.77|4382.17|4382.77|4382.17|4382.77|4382.17|11
1646117890000|2022-03-01 06:58:10|4383.02|4382.42|4383.27|4382.67|4383.27|4382.67|4383.02|4382.42|6
1646117900000|2022-03-01 06:58:20|4383.39|4382.79|4383.64|4383.04|4383.77|4383.17|4383.39|4382.79|51
1646117910000|2022-03-01 06:58:30|4383.77|4383.17|4383.77|4383.17|4384.02|4383.42|4383.77|4383.17|24
1646117920000|2022-03-01 06:58:40|||||||||1
1646117930000|2022-03-01 06:58:50|4384.02|4383.42|4384.02|4383.42|4384.27|4383.67|4383.77|4383.17|42
1646117940000|2022-03-01 06:59:00|4384.27|4383.67|4384.02|4383.42|4384.27|4383.67|4383.77|4383.17|30
1646117950000|2022-03-01 06:59:10|4383.77|4383.17|4384.02|4383.42|4384.02|4383.42|4383.77|4383.17|24
1646117960000|2022-03-01 06:59:20|4383.77|4383.17|4383.64|4383.04|4383.89|4383.29|4383.52|4382.92|29
1646117970000|2022-03-01 06:59:30|4383.77|4383.17|4383.52|4382.92|4383.77|4383.17|4383.52|4382.92|8
1646117980000|2022-03-01 06:59:40|4383.64|4383.04|4383.64|4383.04|4383.77|4383.17|4383.52|4382.92|10
1646117990000|2022-03-01 06:59:50|4383.52|4382.92|4383.64|4383.04|4383.77|4383.17|4383.52|4382.92|34
1646118000000|2022-03-01 07:00:00|4383.27|4382.67|4383.27|4382.67|4383.77|4383.17|4383.02|4382.42|66
1646118010000|2022-03-01 07:00:10|4383.52|4382.92|4384.02|4383.42|4384.27|4383.67|4383.27|4382.67|28
1646118020000|2022-03-01 07:00:20|4383.89|4383.29|4384.02|4383.42|4384.02|4383.42|4383.52|4382.92|30
1646118030000|2022-03-01 07:00:30|4383.77|4383.17|4383.77|4383.17|4383.77|4383.17|4383.52|4382.92|23
1646118040000|2022-03-01 07:00:40|4383.64|4383.04|4383.02|4382.42|4383.64|4383.04|4383.02|4382.42|48
1646118050000|2022-03-01 07:00:50|4383.14|4382.54|4383.52|4382.92|4383.52|4382.92|4383.02|4382.42|24
1646118060000|2022-03-01 07:01:00|4383.39|4382.79|4385.27|4384.67|4385.27|4384.67|4383.39|4382.79|127
1646118070000|2022-03-01 07:01:10|4385.52|4384.92|4386.39|4385.79|4386.39|4385.79|4385.52|4384.92|258
1646118080000|2022-03-01 07:01:20|4386.27|4385.67|4386.02|4385.42|4386.27|4385.67|4385.89|4385.29|122
1646118090000|2022-03-01 07:01:30|4385.89|4385.29|4386.02|4385.42|4386.02|4385.42|4385.89|4385.29|22
1646118100000|2022-03-01 07:01:40|4386.14|4385.54|4386.02|4385.42|4386.27|4385.67|4386.02|4385.42|31
1646118110000|2022-03-01 07:01:50|4385.77|4385.17|4385.89|4385.29|4386.27|4385.67|4385.77|4385.17|49
1646118120000|2022-03-01 07:02:00|4385.77|4385.17|4383.14|4382.54|4385.77|4385.17|4383.02|4382.42|85
1646118130000|2022-03-01 07:02:10|4383.02|4382.42|4383.52|4382.92|4383.52|4382.92|4383.02|4382.42|19
1646118140000|2022-03-01 07:02:20|4383.64|4383.04|4383.27|4382.67|4383.64|4383.04|4383.02|4382.42|36
1646118150000|2022-03-01 07:02:30|4383.39|4382.79|4383.27|4382.67|4383.39|4382.79|4383.02|4382.42|24
1646118160000|2022-03-01 07:02:40|4383.39|4382.79|4383.64|4383.04|4383.64|4383.04|4383.02|4382.42|36
1646118170000|2022-03-01 07:02:50|4383.77|4383.17|4384.64|4384.04|4384.64|4384.04|4383.64|4383.04|29
1646118180000|2022-03-01 07:03:00|4384.77|4384.17|4383.64|4383.04|4384.77|4384.17|4383.27|4382.67|65
1646118190000|2022-03-01 07:03:10|4383.52|4382.92|4383.27|4382.67|4383.64|4383.04|4383.27|4382.67|7
1646118200000|2022-03-01 07:03:20|4383.02|4382.42|4383.14|4382.54|4383.27|4382.67|4383.02|4382.42|26
1646118210000|2022-03-01 07:03:30|4383.02|4382.42|4382.27|4381.67|4383.02|4382.42|4382.02|4381.42|89
1646118220000|2022-03-01 07:03:40|4382.14|4381.54|4383.02|4382.42|4383.02|4382.42|4382.02|4381.42|55
1646118230000|2022-03-01 07:03:50|4382.77|4382.17|4382.64|4382.04|4382.77|4382.17|4382.52|4381.92|31
1646118240000|2022-03-01 07:04:00|4382.77|4382.17|4382.52|4381.92|4382.77|4382.17|4382.52|4381.92|22
1646118250000|2022-03-01 07:04:10|4382.39|4381.79|4382.52|4381.92|4382.52|4381.92|4382.27|4381.67|22
1646118260000|2022-03-01 07:04:20|4382.39|4381.79|4383.14|4382.54|4383.14|4382.54|4382.27|4381.67|24
1646118270000|2022-03-01 07:04:30|4384.02|4383.42|4384.27|4383.67|4384.27|4383.67|4384.02|4383.42|47
1646118280000|2022-03-01 07:04:40|4384.52|4383.92|4384.52|4383.92|4384.52|4383.92|4384.52|4383.92|17
1646118290000|2022-03-01 07:04:50|4384.77|4384.17|4384.52|4383.92|4384.77|4384.17|4384.52|4383.92|16
1646118300000|2022-03-01 07:05:00|4384.77|4384.17|4384.52|4383.92|4385.02|4384.42|4384.52|4383.92|52
1646118310000|2022-03-01 07:05:10|4384.64|4384.04|4384.27|4383.67|4384.64|4384.04|4384.27|4383.67|19
1646118320000|2022-03-01 07:05:20|4384.52|4383.92|4384.77|4384.17|4384.89|4384.29|4384.52|4383.92|46
1646118330000|2022-03-01 07:05:30|4384.64|4384.04|4385.27|4384.67|4385.27|4384.67|4384.64|4384.04|22
1646118340000|2022-03-01 07:05:40|4385.14|4384.54|4385.52|4384.92|4385.77|4385.17|4385.14|4384.54|35
1646118350000|2022-03-01 07:05:50|4385.77|4385.17|4386.52|4385.92|4386.52|4385.92|4385.77|4385.17|39
1646118360000|2022-03-01 07:06:00|4386.64|4386.04|4386.64|4386.04|4386.77|4386.17|4386.52|4385.92|49
1646118370000|2022-03-01 07:06:10|4386.77|4386.17|4395.27|4394.67|4396.02|4395.42|4386.77|4386.17|1575
1646118380000|2022-03-01 07:06:20|4395.02|4394.42|4394.27|4393.67|4395.39|4394.79|4394.27|4393.67|338
1646118390000|2022-03-01 07:06:30|4393.77|4393.17|4393.27|4392.67|4394.52|4393.92|4393.27|4392.67|164
1646118400000|2022-03-01 07:06:40|4393.39|4392.79|4394.52|4393.92|4394.52|4393.92|4393.02|4392.42|184
1646118410000|2022-03-01 07:06:50|4394.77|4394.17|4394.77|4394.17|4395.27|4394.67|4394.64|4394.04|140
1646118420000|2022-03-01 07:07:00|4394.52|4393.92|4394.27|4393.67|4395.02|4394.42|4393.02|4392.42|245
1646118430000|2022-03-01 07:07:10|4394.52|4393.92|4394.14|4393.54|4395.02|4394.42|4394.02|4393.42|102
1646118440000|2022-03-01 07:07:20|4394.27|4393.67|4394.02|4393.42|4394.77|4394.17|4394.02|4393.42|42
1646118450000|2022-03-01 07:07:30|4393.77|4393.17|4395.27|4394.67|4395.27|4394.67|4393.77|4393.17|121
1646118460000|2022-03-01 07:07:40|4395.14|4394.54|4397.02|4396.42|4397.64|4397.04|4395.14|4394.54|283
1646118470000|2022-03-01 07:07:50|4397.27|4396.67|4400.02|4399.42|4401.14|4400.54|4397.14|4396.54|606
1646118480000|2022-03-01 07:08:00|4399.89|4399.29|4399.77|4399.17|4400.14|4399.54|4399.27|4398.67|112
1646118490000|2022-03-01 07:08:10|4400.02|4399.42|4400.52|4399.92|4401.02|4400.42|4399.52|4398.92|89
1646118500000|2022-03-01 07:08:20|4400.39|4399.79|4400.64|4400.04|4401.02|4400.42|4400.39|4399.79|96
1646118510000|2022-03-01 07:08:30|4400.52|4399.92|4401.89|4401.29|4402.02|4401.42|4400.52|4399.92|358
1646118520000|2022-03-01 07:08:40|4402.02|4401.42|4401.27|4400.67|4402.52|4401.92|4401.02|4400.42|88
1646118530000|2022-03-01 07:08:50|4401.14|4400.54|4401.14|4400.54|4401.77|4401.17|4400.77|4400.17|136
1646118540000|2022-03-01 07:09:00|4401.02|4400.42|4400.52|4399.92|4401.02|4400.42|4400.27|4399.67|57
1646118550000|2022-03-01 07:09:10|4400.64|4400.04|4400.27|4399.67|4400.77|4400.17|4400.27|4399.67|40
1646118560000|2022-03-01 07:09:20|4400.39|4399.79|4399.27|4398.67|4400.52|4399.92|4399.27|4398.67|95
1646118570000|2022-03-01 07:09:30|4399.39|4398.79|4399.14|4398.54|4399.39|4398.79|4398.89|4398.29|105
1646118580000|2022-03-01 07:09:40|4399.02|4398.42|4399.52|4398.92|4399.64|4399.04|4398.89|4398.29|113
1646118590000|2022-03-01 07:09:50|4399.64|4399.04|4400.64|4400.04|4400.64|4400.04|4399.02|4398.42|144
1646118600000|2022-03-01 07:10:00|4400.77|4400.17|4400.52|4399.92|4401.14|4400.54|4400.02|4399.42|210
1646118610000|2022-03-01 07:10:10|4400.64|4400.04|4400.52|4399.92|4401.27|4400.67|4400.52|4399.92|63
1646118620000|2022-03-01 07:10:20|4400.64|4400.04|4399.77|4399.17|4401.02|4400.42|4399.64|4399.04|62
1646118630000|2022-03-01 07:10:30|4399.52|4398.92|4399.52|4398.92|4399.77|4399.17|4399.27|4398.67|76
1646118640000|2022-03-01 07:10:40|4399.64|4399.04|4399.14|4398.54|4400.14|4399.54|4399.02|4398.42|43
1646118650000|2022-03-01 07:10:50|4399.02|4398.42|4399.52|4398.92|4399.52|4398.92|4399.02|4398.42|33
1646118660000|2022-03-01 07:11:00|4399.77|4399.17|4398.89|4398.29|4399.77|4399.17|4398.77|4398.17|42
1646118670000|2022-03-01 07:11:10|4398.77|4398.17|4398.64|4398.04|4399.02|4398.42|4398.52|4397.92|26
1646118680000|2022-03-01 07:11:20|4398.77|4398.17|4398.77|4398.17|4399.27|4398.67|4398.52|4397.92|31
1646118690000|2022-03-01 07:11:30|4398.89|4398.29|4398.52|4397.92|4399.14|4398.54|4398.27|4397.67|73
1646118700000|2022-03-01 07:11:40|4398.39|4397.79|4397.77|4397.17|4398.52|4397.92|4397.77|4397.17|35
1646118710000|2022-03-01 07:11:50|4397.89|4397.29|4396.77|4396.17|4398.02|4397.42|4396.39|4395.79|202
1646118720000|2022-03-01 07:12:00|4397.27|4396.67|4397.14|4396.54|4397.77|4397.17|4396.89|4396.29|98
1646118730000|2022-03-01 07:12:10|4397.27|4396.67|4397.27|4396.67|4397.52|4396.92|4396.52|4395.92|227
1646118740000|2022-03-01 07:12:20|4397.02|4396.42|4396.52|4395.92|4397.02|4396.42|4396.27|4395.67|39
1646118750000|2022-03-01 07:12:30|4396.89|4396.29|4396.89|4396.29|4397.39|4396.79|4396.27|4395.67|68
1646118760000|2022-03-01 07:12:40|4396.77|4396.17|4396.39|4395.79|4396.89|4396.29|4396.27|4395.67|28
1646118770000|2022-03-01 07:12:50|4396.52|4395.92|4395.89|4395.29|4396.64|4396.04|4395.89|4395.29|22
1646118780000|2022-03-01 07:13:00|4396.02|4395.42|4396.02|4395.42|4396.14|4395.54|4395.77|4395.17|17
1646118790000|2022-03-01 07:13:10|4395.77|4395.17|4395.14|4394.54|4395.77|4395.17|4395.02|4394.42|62
1646118800000|2022-03-01 07:13:20|4395.02|4394.42|4395.02|4394.42|4395.14|4394.54|4394.77|4394.17|23
1646118810000|2022-03-01 07:13:30|4395.27|4394.67|4395.02|4394.42|4395.52|4394.92|4394.89|4394.29|31
1646118820000|2022-03-01 07:13:40|4395.39|4394.79|4395.52|4394.92|4396.27|4395.67|4395.27|4394.67|100
1646118830000|2022-03-01 07:13:50|4395.77|4395.17|4395.64|4395.04|4395.77|4395.17|4395.02|4394.42|34
1646118840000|2022-03-01 07:14:00|4395.77|4395.17|4396.89|4396.29|4396.89|4396.29|4395.64|4395.04|44
1646118850000|2022-03-01 07:14:10|4397.02|4396.42|4396.02|4395.42|4397.27|4396.67|4395.89|4395.29|71
1646118860000|2022-03-01 07:14:20|4395.77|4395.17|4395.77|4395.17|4396.27|4395.67|4395.64|4395.04|31
1646118870000|2022-03-01 07:14:30|4395.64|4395.04|4395.14|4394.54|4396.02|4395.42|4395.14|4394.54|72
1646118880000|2022-03-01 07:14:40|4395.27|4394.67|4395.02|4394.42|4395.27|4394.67|4395.02|4394.42|6
1646118890000|2022-03-01 07:14:50|4395.14|4394.54|4395.52|4394.92|4395.52|4394.92|4395.02|4394.42|17
1646118900000|2022-03-01 07:15:00|4395.39|4394.79|4396.02|4395.42|4396.02|4395.42|4395.39|4394.79|40
1646118910000|2022-03-01 07:15:10|4397.27|4396.67|4396.64|4396.04|4397.27|4396.67|4396.64|4396.04|95
1646118920000|2022-03-01 07:15:20|4396.52|4395.92|4395.77|4395.17|4396.52|4395.92|4395.64|4395.04|23
1646118930000|2022-03-01 07:15:30|4395.64|4395.04|4395.77|4395.17|4396.02|4395.42|4395.52|4394.92|23
1646118940000|2022-03-01 07:15:40|4395.64|4395.04|4396.02|4395.42|4396.39|4395.79|4395.64|4395.04|19
1646118950000|2022-03-01 07:15:50|4396.14|4395.54|4396.02|4395.42|4396.14|4395.54|4395.77|4395.17|28
1646118960000|2022-03-01 07:16:00|4396.14|4395.54|4396.64|4396.04|4396.64|4396.04|4396.14|4395.54|21
1646118970000|2022-03-01 07:16:10|4396.52|4395.92|4396.64|4396.04|4397.02|4396.42|4396.39|4395.79|33
1646118980000|2022-03-01 07:16:20|4396.77|4396.17|4397.02|4396.42|4397.02|4396.42|4396.64|4396.04|13
1646118990000|2022-03-01 07:16:30|4396.89|4396.29|4397.52|4396.92|4397.77|4397.17|4396.77|4396.17|70
1646119000000|2022-03-01 07:16:40|4397.77|4397.17|4397.52|4396.92|4397.77|4397.17|4397.52|4396.92|12
1646119010000|2022-03-01 07:16:50|4397.77|4397.17|4398.64|4398.04|4399.02|4398.42|4397.77|4397.17|189
1646119020000|2022-03-01 07:17:00|4398.77|4398.17|4398.02|4397.42|4398.77|4398.17|4397.77|4397.17|29
1646119030000|2022-03-01 07:17:10|4397.89|4397.29|4398.14|4397.54|4398.27|4397.67|4397.14|4396.54|37
1646119040000|2022-03-01 07:17:20|4398.27|4397.67|4398.39|4397.79|4398.39|4397.79|4398.14|4397.54|1
1646119050000|2022-03-01 07:17:30|4398.52|4397.92|4397.77|4397.17|4398.52|4397.92|4397.64|4397.04|7
1646119060000|2022-03-01 07:17:40|4397.39|4396.79|4397.52|4396.92|4397.77|4397.17|4397.14|4396.54|24
1646119070000|2022-03-01 07:17:50|4397.64|4397.04|4397.39|4396.79|4397.77|4397.17|4397.14|4396.54|35
1646119080000|2022-03-01 07:18:00|4397.52|4396.92|4397.52|4396.92|4397.77|4397.17|4397.27|4396.67|25
1646119090000|2022-03-01 07:18:10|4397.39|4396.79|4396.89|4396.29|4397.52|4396.92|4396.64|4396.04|14
1646119100000|2022-03-01 07:18:20|4396.77|4396.17|4396.52|4395.92|4396.77|4396.17|4396.27|4395.67|12
1646119110000|2022-03-01 07:18:30|4396.27|4395.67|4396.52|4395.92|4396.77|4396.17|4396.27|4395.67|34
1646119120000|2022-03-01 07:18:40|4396.39|4395.79|4396.64|4396.04|4396.64|4396.04|4396.39|4395.79|6
1646119130000|2022-03-01 07:18:50|4396.77|4396.17|4396.52|4395.92|4396.89|4396.29|4396.52|4395.92|9
1646119140000|2022-03-01 07:19:00|4396.64|4396.04|4396.52|4395.92|4396.77|4396.17|4396.14|4395.54|67
1646119150000|2022-03-01 07:19:10|4396.77|4396.17|4396.77|4396.17|4397.14|4396.54|4396.52|4395.92|32
1646119160000|2022-03-01 07:19:20|4396.89|4396.29|4397.02|4396.42|4397.39|4396.79|4396.77|4396.17|43
1646119170000|2022-03-01 07:19:30|4397.14|4396.54|4396.77|4396.17|4397.14|4396.54|4396.52|4395.92|9
1646119180000|2022-03-01 07:19:40|4396.89|4396.29|4396.89|4396.29|4397.14|4396.54|4396.77|4396.17|9
1646119190000|2022-03-01 07:19:50|4397.02|4396.42|4396.64|4396.04|4397.02|4396.42|4396.64|4396.04|5
1646119200000|2022-03-01 07:20:00|4396.52|4395.92|4397.02|4396.42|4397.02|4396.42|4396.14|4395.54|23
1646119210000|2022-03-01 07:20:10|4396.89|4396.29|4396.89|4396.29|4397.77|4397.17|4396.89|4396.29|54
1646119220000|2022-03-01 07:20:20|4396.77|4396.17|4397.64|4397.04|4397.64|4397.04|4396.77|4396.17|23
1646119230000|2022-03-01 07:20:30|4397.52|4396.92|4397.39|4396.79|4397.77|4397.17|4397.14|4396.54|8
1646119240000|2022-03-01 07:20:40|4397.52|4396.92|4397.27|4396.67|4397.89|4397.29|4397.27|4396.67|19
1646119250000|2022-03-01 07:20:50|4397.14|4396.54|4397.64|4397.04|4397.89|4397.29|4397.14|4396.54|11
1646119260000|2022-03-01 07:21:00|4397.89|4397.29|4398.02|4397.42|4398.27|4397.67|4397.52|4396.92|28
1646119270000|2022-03-01 07:21:10|4398.52|4397.92|4397.64|4397.04|4398.77|4398.17|4397.52|4396.92|108
1646119280000|2022-03-01 07:21:20|4397.77|4397.17|4398.27|4397.67|4398.27|4397.67|4397.52|4396.92|13
1646119290000|2022-03-01 07:21:30|4398.77|4398.17|4398.27|4397.67|4398.77|4398.17|4398.27|4397.67|62
1646119300000|2022-03-01 07:21:40|4398.39|4397.79|4397.39|4396.79|4398.39|4397.79|4397.27|4396.67|33
1646119310000|2022-03-01 07:21:50|4397.64|4397.04|4397.77|4397.17|4398.02|4397.42|4397.52|4396.92|30
1646119320000|2022-03-01 07:22:00|4398.02|4397.42|4397.52|4396.92|4398.02|4397.42|4397.52|4396.92|22
1646119330000|2022-03-01 07:22:10|4397.39|4396.79|4396.89|4396.29|4397.52|4396.92|4396.89|4396.29|27
1646119340000|2022-03-01 07:22:20|4397.02|4396.42|4397.02|4396.42|4397.27|4396.67|4396.89|4396.29|16
1646119350000|2022-03-01 07:22:30|4397.27|4396.67|4397.14|4396.54|4397.27|4396.67|4397.14|4396.54|6
1646119360000|2022-03-01 07:22:40|4397.02|4396.42|4396.77|4396.17|4397.27|4396.67|4396.64|4396.04|35
1646119370000|2022-03-01 07:22:50|4396.89|4396.29|4396.64|4396.04|4397.02|4396.42|4396.52|4395.92|11
1646119380000|2022-03-01 07:23:00|4396.77|4396.17|4396.89|4396.29|4397.02|4396.42|4396.64|4396.04|2
1646119390000|2022-03-01 07:23:10|4397.02|4396.42|4396.89|4396.29|4397.14|4396.54|4396.64|4396.04|44
1646119400000|2022-03-01 07:23:20|4396.77|4396.17|4397.14|4396.54|4397.14|4396.54|4396.52|4395.92|52
1646119410000|2022-03-01 07:23:30|4397.27|4396.67|4396.64|4396.04|4397.27|4396.67|4396.64|4396.04|4
1646119420000|2022-03-01 07:23:40|4397.14|4396.54|4397.27|4396.67|4397.39|4396.79|4397.02|4396.42|29
1646119430000|2022-03-01 07:23:50|4397.14|4396.54|4396.64|4396.04|4397.27|4396.67|4396.64|4396.04|4
1646119440000|2022-03-01 07:24:00|4396.52|4395.92|4396.52|4395.92|4396.77|4396.17|4396.52|4395.92|7
1646119450000|2022-03-01 07:24:10|4396.64|4396.04|4396.27|4395.67|4396.64|4396.04|4396.27|4395.67|12
1646119460000|2022-03-01 07:24:20|4396.14|4395.54|4395.89|4395.29|4396.27|4395.67|4395.77|4395.17|34
1646119470000|2022-03-01 07:24:30|4396.02|4395.42|4395.89|4395.29|4396.02|4395.42|4395.77|4395.17|7
1646119480000|2022-03-01 07:24:40|4395.77|4395.17|4395.89|4395.29|4395.89|4395.29|4395.77|4395.17|3
1646119490000|2022-03-01 07:24:50|4395.77|4395.17|4396.89|4396.29|4397.02|4396.42|4395.77|4395.17|56
1646119500000|2022-03-01 07:25:00|4397.02|4396.42|4396.14|4395.54|4397.14|4396.54|4396.02|4395.42|111
1646119510000|2022-03-01 07:25:10|4396.27|4395.67|4396.14|4395.54|4396.64|4396.04|4396.14|4395.54|16
1646119520000|2022-03-01 07:25:20|4396.27|4395.67|4396.27|4395.67|4396.27|4395.67|4396.02|4395.42|5
1646119530000|2022-03-01 07:25:30|4396.14|4395.54|4397.14|4396.54|4397.14|4396.54|4396.02|4395.42|21
1646119540000|2022-03-01 07:25:40|4396.77|4396.17|4396.89|4396.29|4396.89|4396.29|4396.64|4396.04|14
1646119550000|2022-03-01 07:25:50|4397.02|4396.42|4397.02|4396.42|4397.02|4396.42|4397.02|4396.42|3
1646119560000|2022-03-01 07:26:00|4396.89|4396.29|4396.14|4395.54|4396.89|4396.29|4396.02|4395.42|34
1646119570000|2022-03-01 07:26:10|4396.27|4395.67|4396.77|4396.17|4397.02|4396.42|4396.02|4395.42|39
1646119580000|2022-03-01 07:26:20|4396.89|4396.29|4397.39|4396.79|4397.52|4396.92|4396.77|4396.17|38
1646119590000|2022-03-01 07:26:30|4397.52|4396.92|4397.39|4396.79|4397.89|4397.29|4397.39|4396.79|53
1646119600000|2022-03-01 07:26:40|4397.52|4396.92|4397.39|4396.79|4397.77|4397.17|4397.39|4396.79|17
1646119610000|2022-03-01 07:26:50|4397.27|4396.67|4396.89|4396.29|4397.27|4396.67|4396.89|4396.29|9
1646119620000|2022-03-01 07:27:00|4396.77|4396.17|4396.52|4395.92|4396.89|4396.29|4396.52|4395.92|7
1646119630000|2022-03-01 07:27:10|4396.64|4396.04|4396.77|4396.17|4397.02|4396.42|4396.64|4396.04|17
1646119640000|2022-03-01 07:27:20|4396.89|4396.29|4397.02|4396.42|4397.02|4396.42|4396.77|4396.17|9
1646119650000|2022-03-01 07:27:30|4396.89|4396.29|4397.02|4396.42|4397.27|4396.67|4396.77|4396.17|15
1646119660000|2022-03-01 07:27:40|4396.89|4396.29|4396.89|4396.29|4396.89|4396.29|4396.52|4395.92|13
1646119670000|2022-03-01 07:27:50|4397.02|4396.42|4398.14|4397.54|4398.14|4397.54|4397.02|4396.42|82
1646119680000|2022-03-01 07:28:00|4398.27|4397.67|4397.52|4396.92|4398.52|4397.92|4397.52|4396.92|81
1646119690000|2022-03-01 07:28:10|4397.39|4396.79|4396.89|4396.29|4397.39|4396.79|4396.77|4396.17|18
1646119700000|2022-03-01 07:28:20|4396.77|4396.17|4396.39|4395.79|4396.77|4396.17|4396.27|4395.67|25
1646119710000|2022-03-01 07:28:30|4396.27|4395.67|4395.77|4395.17|4396.27|4395.67|4395.52|4394.92|104
1646119720000|2022-03-01 07:28:40|4395.64|4395.04|4395.52|4394.92|4395.77|4395.17|4395.39|4394.79|12
1646119730000|2022-03-01 07:28:50|4395.27|4394.67|4395.02|4394.42|4395.52|4394.92|4395.02|4394.42|43
1646119740000|2022-03-01 07:29:00|4395.14|4394.54|4395.27|4394.67|4395.27|4394.67|4395.02|4394.42|25
1646119750000|2022-03-01 07:29:10|4395.39|4394.79|4395.39|4394.79|4395.39|4394.79|4394.89|4394.29|34
1646119760000|2022-03-01 07:29:20|4395.27|4394.67|4396.02|4395.42|4396.02|4395.42|4395.27|4394.67|32
1646119770000|2022-03-01 07:29:30|4395.89|4395.29|4395.64|4395.04|4395.89|4395.29|4395.27|4394.67|26
1646119780000|2022-03-01 07:29:40|4395.52|4394.92|4393.52|4392.92|4395.52|4394.92|4393.27|4392.67|128
1646119790000|2022-03-01 07:29:50|4393.39|4392.79|4393.77|4393.17|4394.14|4393.54|4393.27|4392.67|54
1646119800000|2022-03-01 07:30:00|4393.52|4392.92|4392.27|4391.67|4393.52|4392.92|4391.77|4391.17|359
1646119810000|2022-03-01 07:30:10|4392.02|4391.42|4392.77|4392.17|4392.77|4392.17|4391.64|4391.04|93
1646119820000|2022-03-01 07:30:20|4392.64|4392.04|4393.14|4392.54|4394.02|4393.42|4392.64|4392.04|77
1646119830000|2022-03-01 07:30:30|4393.39|4392.79|4393.39|4392.79|4393.52|4392.92|4393.27|4392.67|29
1646119840000|2022-03-01 07:30:40|4393.52|4392.92|4393.27|4392.67|4393.52|4392.92|4393.14|4392.54|14
1646119850000|2022-03-01 07:30:50|4393.64|4393.04|4393.52|4392.92|4393.77|4393.17|4393.52|4392.92|8
1646119860000|2022-03-01 07:31:00|4393.39|4392.79|4393.02|4392.42|4393.52|4392.92|4393.02|4392.42|38
1646119870000|2022-03-01 07:31:10|4392.77|4392.17|4392.64|4392.04|4392.77|4392.17|4392.64|4392.04|11
1646119880000|2022-03-01 07:31:20|4392.77|4392.17|4392.89|4392.29|4393.02|4392.42|4392.39|4391.79|43
1646119890000|2022-03-01 07:31:30|4392.77|4392.17|4392.52|4391.92|4392.77|4392.17|4392.52|4391.92|37
1646119900000|2022-03-01 07:31:40|4392.27|4391.67|4392.02|4391.42|4392.64|4392.04|4392.02|4391.42|34
1646119910000|2022-03-01 07:31:50|4391.77|4391.17|4391.77|4391.17|4392.02|4391.42|4391.77|4391.17|62
1646119920000|2022-03-01 07:32:00|4391.39|4390.79|4391.27|4390.67|4392.02|4391.42|4391.27|4390.67|89
1646119930000|2022-03-01 07:32:10|4391.14|4390.54|4392.02|4391.42|4392.02|4391.42|4391.14|4390.54|34
1646119940000|2022-03-01 07:32:20|4391.77|4391.17|4391.52|4390.92|4391.77|4391.17|4391.39|4390.79|23
1646119950000|2022-03-01 07:32:30|4391.27|4390.67|4390.77|4390.17|4391.27|4390.67|4390.77|4390.17|50
1646119960000|2022-03-01 07:32:40|4391.02|4390.42|4389.64|4389.04|4391.02|4390.42|4389.52|4388.92|558
1646119970000|2022-03-01 07:32:50|4389.52|4388.92|4390.52|4389.92|4390.77|4390.17|4389.52|4388.92|66
1646119980000|2022-03-01 07:33:00|4390.39|4389.79|4390.27|4389.67|4390.77|4390.17|4390.27|4389.67|105
1646119990000|2022-03-01 07:33:10|4390.14|4389.54|4391.52|4390.92|4391.52|4390.92|4390.14|4389.54|55
1646120000000|2022-03-01 07:33:20|4391.02|4390.42|4390.64|4390.04|4391.02|4390.42|4390.27|4389.67|99
1646120010000|2022-03-01 07:33:30|4390.52|4389.92|4391.02|4390.42|4391.14|4390.54|4390.52|4389.92|12
1646120020000|2022-03-01 07:33:40|4390.89|4390.29|4391.02|4390.42|4391.02|4390.42|4390.52|4389.92|53
1646120030000|2022-03-01 07:33:50|4390.89|4390.29|4391.02|4390.42|4391.14|4390.54|4390.64|4390.04|54
1646120040000|2022-03-01 07:34:00|4390.89|4390.29|4391.14|4390.54|4391.14|4390.54|4390.89|4390.29|15
1646120050000|2022-03-01 07:34:10|4391.02|4390.42|4391.02|4390.42|4391.27|4390.67|4390.89|4390.29|26
1646120060000|2022-03-01 07:34:20|4390.89|4390.29|4391.02|4390.42|4391.02|4390.42|4390.64|4390.04|22
1646120070000|2022-03-01 07:34:30|4391.14|4390.54|4391.64|4391.04|4392.02|4391.42|4391.14|4390.54|70
1646120080000|2022-03-01 07:34:40|4391.77|4391.17|4391.77|4391.17|4392.02|4391.42|4391.64|4391.04|21
1646120090000|2022-03-01 07:34:50|4391.27|4390.67|4392.14|4391.54|4392.27|4391.67|4391.27|4390.67|82
1646120100000|2022-03-01 07:35:00|4392.02|4391.42|4391.89|4391.29|4392.14|4391.54|4391.77|4391.17|30
1646120110000|2022-03-01 07:35:10|4392.02|4391.42|4391.64|4391.04|4392.02|4391.42|4391.27|4390.67|33
1646120120000|2022-03-01 07:35:20|4391.52|4390.92|4391.39|4390.79|4391.64|4391.04|4390.89|4390.29|33
1646120130000|2022-03-01 07:35:30|4391.27|4390.67|4391.02|4390.42|4391.27|4390.67|4391.02|4390.42|6
1646120140000|2022-03-01 07:35:40|4390.89|4390.29|4391.64|4391.04|4391.64|4391.04|4390.89|4390.29|30
1646120150000|2022-03-01 07:35:50|4391.52|4390.92|4391.27|4390.67|4391.77|4391.17|4391.14|4390.54|26
1646120160000|2022-03-01 07:36:00|4391.14|4390.54|4390.52|4389.92|4391.52|4390.92|4390.39|4389.79|36
1646120170000|2022-03-01 07:36:10|4391.02|4390.42|4392.27|4391.67|4392.27|4391.67|4391.02|4390.42|26
1646120180000|2022-03-01 07:36:20|4392.14|4391.54|4391.77|4391.17|4392.27|4391.67|4391.39|4390.79|30
1646120190000|2022-03-01 07:36:30|4391.39|4390.79|4391.27|4390.67|4391.39|4390.79|4390.89|4390.29|25
1646120200000|2022-03-01 07:36:40|4391.39|4390.79|4391.02|4390.42|4391.64|4391.04|4391.02|4390.42|31
1646120210000|2022-03-01 07:36:50|4390.77|4390.17|4390.64|4390.04|4390.89|4390.29|4390.64|4390.04|17
1646120220000|2022-03-01 07:37:00|4390.52|4389.92|4390.52|4389.92|4390.64|4390.04|4390.02|4389.42|34
1646120230000|2022-03-01 07:37:10|4390.02|4389.42|4389.64|4389.04|4390.39|4389.79|4389.52|4388.92|98
1646120240000|2022-03-01 07:37:20|4389.77|4389.17|4389.77|4389.17|4390.02|4389.42|4389.64|4389.04|8
1646120250000|2022-03-01 07:37:30|4390.02|4389.42|4390.39|4389.79|4390.89|4390.29|4389.89|4389.29|37
1646120260000|2022-03-01 07:37:40|4390.27|4389.67|4391.64|4391.04|4391.77|4391.17|4390.02|4389.42|67
1646120270000|2022-03-01 07:37:50|4391.52|4390.92|4391.64|4391.04|4391.64|4391.04|4391.02|4390.42|14
1646120280000|2022-03-01 07:38:00|4391.52|4390.92|4392.02|4391.42|4392.27|4391.67|4391.52|4390.92|60
1646120290000|2022-03-01 07:38:10|4392.27|4391.67|4392.14|4391.54|4392.27|4391.67|4391.52|4390.92|45
1646120300000|2022-03-01 07:38:20|4392.27|4391.67|4392.02|4391.42|4392.27|4391.67|4391.52|4390.92|42
1646120310000|2022-03-01 07:38:30|4391.89|4391.29|4391.02|4390.42|4391.89|4391.29|4391.02|4390.42|12
1646120320000|2022-03-01 07:38:40|4391.14|4390.54|4391.14|4390.54|4391.14|4390.54|4390.89|4390.29|7
1646120330000|2022-03-01 07:38:50|4391.02|4390.42|4391.14|4390.54|4391.64|4391.04|4391.02|4390.42|34
1646120340000|2022-03-01 07:39:00|4391.02|4390.42|4391.14|4390.54|4391.14|4390.54|4390.89|4390.29|19
1646120350000|2022-03-01 07:39:10|4391.02|4390.42|4390.89|4390.29|4391.27|4390.67|4390.77|4390.17|9
1646120360000|2022-03-01 07:39:20|4391.27|4390.67|4391.89|4391.29|4392.02|4391.42|4391.14|4390.54|23
1646120370000|2022-03-01 07:39:30|4392.02|4391.42|4392.77|4392.17|4392.77|4392.17|4391.89|4391.29|23
1646120380000|2022-03-01 07:39:40|4392.52|4391.92|4392.27|4391.67|4392.52|4391.92|4392.02|4391.42|25
1646120390000|2022-03-01 07:39:50|4392.52|4391.92|4392.77|4392.17|4392.77|4392.17|4392.52|4391.92|29
1646120400000|2022-03-01 07:40:00|4392.64|4392.04|4392.14|4391.54|4392.64|4392.04|4392.14|4391.54|13
1646120410000|2022-03-01 07:40:10|4392.27|4391.67|4393.52|4392.92|4393.52|4392.92|4392.27|4391.67|41
1646120420000|2022-03-01 07:40:20|4393.39|4392.79|4393.39|4392.79|4393.39|4392.79|4393.14|4392.54|12
1646120430000|2022-03-01 07:40:30|4393.52|4392.92|4393.39|4392.79|4394.27|4393.67|4393.39|4392.79|48
1646120440000|2022-03-01 07:40:40|4393.52|4392.92|4393.39|4392.79|4393.77|4393.17|4393.27|4392.67|31
1646120450000|2022-03-01 07:40:50|4393.52|4392.92|4393.64|4393.04|4393.64|4393.04|4393.02|4392.42|24
1646120460000|2022-03-01 07:41:00|4393.77|4393.17|4393.77|4393.17|4393.77|4393.17|4393.64|4393.04|35
1646120470000|2022-03-01 07:41:10|4393.89|4393.29|4393.64|4393.04|4394.14|4393.54|4393.64|4393.04|44
1646120480000|2022-03-01 07:41:20|4393.52|4392.92|4393.52|4392.92|4393.77|4393.17|4393.39|4392.79|7
1646120490000|2022-03-01 07:41:30|4393.64|4393.04|4393.02|4392.42|4393.64|4393.04|4393.02|4392.42|22
1646120500000|2022-03-01 07:41:40|4393.27|4392.67|4393.02|4392.42|4393.27|4392.67|4392.64|4392.04|49
1646120510000|2022-03-01 07:41:50|4392.89|4392.29|4392.77|4392.17|4392.89|4392.29|4392.52|4391.92|6
1646120520000|2022-03-01 07:42:00|4392.64|4392.04|4392.77|4392.17|4392.89|4392.29|4392.52|4391.92|27
1646120530000|2022-03-01 07:42:10|4392.52|4391.92|4393.39|4392.79|4393.39|4392.79|4392.39|4391.79|55
1646120540000|2022-03-01 07:42:20|4393.27|4392.67|4393.52|4392.92|4393.52|4392.92|4392.77|4392.17|47
1646120550000|2022-03-01 07:42:30|4393.27|4392.67|4393.27|4392.67|4393.52|4392.92|4393.27|4392.67|12
1646120560000|2022-03-01 07:42:40|4393.02|4392.42|4393.02|4392.42|4393.14|4392.54|4392.39|4391.79|23
1646120570000|2022-03-01 07:42:50|4393.14|4392.54|4393.02|4392.42|4393.52|4392.92|4393.02|4392.42|24
1646120580000|2022-03-01 07:43:00|4393.14|4392.54|4393.14|4392.54|4393.52|4392.92|4393.02|4392.42|29
1646120590000|2022-03-01 07:43:10|4393.02|4392.42|4393.27|4392.67|4393.64|4393.04|4392.64|4392.04|47
1646120600000|2022-03-01 07:43:20|4393.39|4392.79|4393.14|4392.54|4393.39|4392.79|4393.02|4392.42|15
1646120610000|2022-03-01 07:43:30|4393.02|4392.42|4392.64|4392.04|4393.02|4392.42|4392.64|4392.04|5
1646120620000|2022-03-01 07:43:40|4392.52|4391.92|4392.77|4392.17|4393.27|4392.67|4392.39|4391.79|20
1646120630000|2022-03-01 07:43:50|4392.89|4392.29|4392.89|4392.29|4393.02|4392.42|4392.77|4392.17|20
1646120640000|2022-03-01 07:44:00|4393.02|4392.42|4393.27|4392.67|4393.27|4392.67|4392.89|4392.29|2
1646120650000|2022-03-01 07:44:10|4393.39|4392.79|4393.39|4392.79|4393.77|4393.17|4393.14|4392.54|11
1646120660000|2022-03-01 07:44:20|4393.52|4392.92|4392.39|4391.79|4393.89|4393.29|4392.39|4391.79|96
1646120670000|2022-03-01 07:44:30|4392.52|4391.92|4392.52|4391.92|4392.64|4392.04|4392.39|4391.79|8
1646120680000|2022-03-01 07:44:40|4392.64|4392.04|4392.89|4392.29|4393.14|4392.54|4392.64|4392.04|25
1646120690000|2022-03-01 07:44:50|4392.77|4392.17|4392.89|4392.29|4393.02|4392.42|4392.64|4392.04|1
1646120700000|2022-03-01 07:45:00|4393.02|4392.42|4392.39|4391.79|4393.02|4392.42|4392.27|4391.67|38
1646120710000|2022-03-01 07:45:10|4391.39|4390.79|4390.89|4390.29|4391.89|4391.29|4390.89|4390.29|107
1646120720000|2022-03-01 07:45:20|4390.77|4390.17|4390.77|4390.17|4390.89|4390.29|4390.64|4390.04|55
1646120730000|2022-03-01 07:45:30|4390.64|4390.04|4392.27|4391.67|4392.39|4391.79|4390.39|4389.79|125
1646120740000|2022-03-01 07:45:40|4392.39|4391.79|4391.89|4391.29|4392.39|4391.79|4391.77|4391.17|29
1646120750000|2022-03-01 07:45:50|4392.02|4391.42|4392.14|4391.54|4392.64|4392.04|4392.02|4391.42|23
1646120760000|2022-03-01 07:46:00|4392.02|4391.42|4392.52|4391.92|4392.64|4392.04|4392.02|4391.42|24
1646120770000|2022-03-01 07:46:10|4392.39|4391.79|4392.64|4392.04|4392.64|4392.04|4392.27|4391.67|25
1646120780000|2022-03-01 07:46:20|4392.52|4391.92|4392.02|4391.42|4392.77|4392.17|4392.02|4391.42|44
1646120790000|2022-03-01 07:46:30|4392.14|4391.54|4391.89|4391.29|4392.14|4391.54|4391.89|4391.29|28
1646120800000|2022-03-01 07:46:40|4391.77|4391.17|4391.64|4391.04|4392.02|4391.42|4391.64|4391.04|11
1646120810000|2022-03-01 07:46:50|4391.52|4390.92|4391.64|4391.04|4391.77|4391.17|4391.27|4390.67|5
1646120820000|2022-03-01 07:47:00|4391.77|4391.17|4391.14|4390.54|4391.77|4391.17|4391.14|4390.54|18
1646120830000|2022-03-01 07:47:10|4391.02|4390.42|4390.77|4390.17|4391.02|4390.42|4390.27|4389.67|22
1646120840000|2022-03-01 07:47:20|4390.64|4390.04|4390.52|4389.92|4390.77|4390.17|4390.52|4389.92|8
1646120850000|2022-03-01 07:47:30|4390.27|4389.67|4390.27|4389.67|4390.52|4389.92|4390.14|4389.54|29
1646120860000|2022-03-01 07:47:40|4390.14|4389.54|4390.52|4389.92|4390.77|4390.17|4390.14|4389.54|39
1646120870000|2022-03-01 07:47:50|4390.77|4390.17|4390.64|4390.04|4390.77|4390.17|4390.64|4390.04|14
1646120880000|2022-03-01 07:48:00|4390.89|4390.29|4391.02|4390.42|4391.02|4390.42|4390.52|4389.92|33
1646120890000|2022-03-01 07:48:10|4390.77|4390.17|4391.14|4390.54|4391.64|4391.04|4390.77|4390.17|34
1646120900000|2022-03-01 07:48:20|4391.27|4390.67|4391.27|4390.67|4391.52|4390.92|4391.27|4390.67|4
1646120910000|2022-03-01 07:48:30|4391.02|4390.42|4390.77|4390.17|4391.02|4390.42|4390.77|4390.17|12
1646120920000|2022-03-01 07:48:40|4390.89|4390.29|4391.02|4390.42|4391.02|4390.42|4390.52|4389.92|2
1646120930000|2022-03-01 07:48:50|4390.77|4390.17|4391.02|4390.42|4391.02|4390.42|4390.77|4390.17|16
1646120940000|2022-03-01 07:49:00|4391.27|4390.67|4391.02|4390.42|4391.27|4390.67|4390.77|4390.17|19
1646120950000|2022-03-01 07:49:10|4391.14|4390.54|4391.27|4390.67|4391.52|4390.92|4391.02|4390.42|24
1646120960000|2022-03-01 07:49:20|4391.64|4391.04|4390.64|4390.04|4392.02|4391.42|4390.27|4389.67|54
1646120970000|2022-03-01 07:49:30|4390.52|4389.92|4390.39|4389.79|4390.77|4390.17|4390.27|4389.67|28
1646120980000|2022-03-01 07:49:40|4390.27|4389.67|4390.39|4389.79|4390.39|4389.79|4390.02|4389.42|19
1646120990000|2022-03-01 07:49:50|4390.27|4389.67|4390.77|4390.17|4391.14|4390.54|4390.02|4389.42|38
1646121000000|2022-03-01 07:50:00|4390.52|4389.92|4390.77|4390.17|4391.02|4390.42|4390.52|4389.92|18
1646121010000|2022-03-01 07:50:10|4390.89|4390.29|4391.39|4390.79|4391.39|4390.79|4390.77|4390.17|39
1646121020000|2022-03-01 07:50:20|4391.27|4390.67|4391.14|4390.54|4391.89|4391.29|4391.14|4390.54|27
1646121030000|2022-03-01 07:50:30|4391.27|4390.67|4391.89|4391.29|4391.89|4391.29|4391.27|4390.67|11
1646121040000|2022-03-01 07:50:40|4392.02|4391.42|4391.77|4391.17|4392.02|4391.42|4391.64|4391.04|20
1646121050000|2022-03-01 07:50:50|4391.89|4391.29|4391.77|4391.17|4392.02|4391.42|4391.77|4391.17|13
1646121060000|2022-03-01 07:51:00|4391.89|4391.29|4392.02|4391.42|4392.27|4391.67|4391.77|4391.17|90
1646121070000|2022-03-01 07:51:10|4391.89|4391.29|4391.52|4390.92|4391.89|4391.29|4391.39|4390.79|27
1646121080000|2022-03-01 07:51:20|4391.64|4391.04|4392.14|4391.54|4392.14|4391.54|4391.39|4390.79|19
1646121090000|2022-03-01 07:51:30|4392.27|4391.67|4392.89|4392.29|4392.89|4392.29|4392.27|4391.67|25
1646121100000|2022-03-01 07:51:40|4393.02|4392.42|4392.89|4392.29|4393.02|4392.42|4392.77|4392.17|13
1646121110000|2022-03-01 07:51:50|4393.02|4392.42|4392.52|4391.92|4393.02|4392.42|4392.52|4391.92|22
1646121120000|2022-03-01 07:52:00|4392.64|4392.04|4393.27|4392.67|4393.27|4392.67|4392.64|4392.04|27
1646121130000|2022-03-01 07:52:10|4393.14|4392.54|4392.77|4392.17|4393.27|4392.67|4392.77|4392.17|8
1646121140000|2022-03-01 07:52:20|4392.64|4392.04|4392.52|4391.92|4392.77|4392.17|4392.27|4391.67|9
1646121150000|2022-03-01 07:52:30|4392.77|4392.17|4391.89|4391.29|4393.02|4392.42|4391.89|4391.29|25
1646121160000|2022-03-01 07:52:40|4392.39|4391.79|4391.02|4390.42|4392.39|4391.79|4390.77|4390.17|65
1646121170000|2022-03-01 07:52:50|4390.77|4390.17|4390.27|4389.67|4390.77|4390.17|4389.89|4389.29|40
1646121180000|2022-03-01 07:53:00|4390.02|4389.42|4390.14|4389.54|4390.27|4389.67|4390.02|4389.42|27
1646121190000|2022-03-01 07:53:10|4390.02|4389.42|4389.89|4389.29|4390.02|4389.42|4389.77|4389.17|20
1646121200000|2022-03-01 07:53:20|4390.02|4389.42|4390.02|4389.42|4390.02|4389.42|4390.02|4389.42|5
1646121210000|2022-03-01 07:53:30|4390.14|4389.54|4390.52|4389.92|4390.52|4389.92|4390.02|4389.42|28
1646121220000|2022-03-01 07:53:40|4390.64|4390.04|4390.64|4390.04|4390.77|4390.17|4390.39|4389.79|33
1646121230000|2022-03-01 07:53:50|4390.77|4390.17|4389.77|4389.17|4390.77|4390.17|4389.77|4389.17|32
1646121240000|2022-03-01 07:54:00|4389.52|4388.92|4389.02|4388.42|4389.77|4389.17|4389.02|4388.42|156
1646121250000|2022-03-01 07:54:10|4389.27|4388.67|4389.27|4388.67|4389.39|4388.79|4389.02|4388.42|16
1646121260000|2022-03-01 07:54:20|4389.14|4388.54|4388.77|4388.17|4389.14|4388.54|4388.77|4388.17|41
1646121270000|2022-03-01 07:54:30|4388.89|4388.29|4389.27|4388.67|4389.52|4388.92|4388.77|4388.17|66
1646121280000|2022-03-01 07:54:40|4389.02|4388.42|4388.52|4387.92|4389.27|4388.67|4388.52|4387.92|36
1646121290000|2022-03-01 07:54:50|4388.39|4387.79|4388.39|4387.79|4388.52|4387.92|4388.27|4387.67|39
1646121300000|2022-03-01 07:55:00|4388.52|4387.92|4388.02|4387.42|4389.02|4388.42|4388.02|4387.42|46
1646121310000|2022-03-01 07:55:10|4387.77|4387.17|4387.52|4386.92|4387.77|4387.17|4387.27|4386.67|174
1646121320000|2022-03-01 07:55:20|4387.77|4387.17|4387.52|4386.92|4387.77|4387.17|4387.02|4386.42|92
1646121330000|2022-03-01 07:55:30|4387.64|4387.04|4388.14|4387.54|4388.14|4387.54|4387.52|4386.92|19
1646121340000|2022-03-01 07:55:40|4388.02|4387.42|4387.77|4387.17|4388.02|4387.42|4387.77|4387.17|10
1646121350000|2022-03-01 07:55:50|4387.89|4387.29|4388.39|4387.79|4388.39|4387.79|4387.77|4387.17|36
1646121360000|2022-03-01 07:56:00|4388.52|4387.92|4389.14|4388.54|4389.27|4388.67|4388.27|4387.67|42
1646121370000|2022-03-01 07:56:10|4389.02|4388.42|4389.39|4388.79|4389.52|4388.92|4388.89|4388.29|23
1646121380000|2022-03-01 07:56:20|4389.14|4388.54|4389.14|4388.54|4389.27|4388.67|4388.89|4388.29|11
1646121390000|2022-03-01 07:56:30|4389.27|4388.67|4389.14|4388.54|4389.39|4388.79|4388.77|4388.17|60
1646121400000|2022-03-01 07:56:40|4389.27|4388.67|4388.27|4387.67|4389.27|4388.67|4388.27|4387.67|47
1646121410000|2022-03-01 07:56:50|4388.64|4388.04|4388.52|4387.92|4388.64|4388.04|4388.02|4387.42|49
1646121420000|2022-03-01 07:57:00|4388.77|4388.17|4388.77|4388.17|4388.89|4388.29|4388.52|4387.92|15
1646121430000|2022-03-01 07:57:10|4388.27|4387.67|4388.52|4387.92|4388.52|4387.92|4388.27|4387.67|19
1646121440000|2022-03-01 07:57:20|4388.64|4388.04|4388.14|4387.54|4388.64|4388.04|4388.02|4387.42|26
1646121450000|2022-03-01 07:57:30|4388.02|4387.42|4387.77|4387.17|4388.64|4388.04|4387.77|4387.17|21
1646121460000|2022-03-01 07:57:40|4387.52|4386.92|4387.77|4387.17|4388.02|4387.42|4387.52|4386.92|27
1646121470000|2022-03-01 07:57:50|4387.89|4387.29|4387.27|4386.67|4387.89|4387.29|4387.02|4386.42|45
1646121480000|2022-03-01 07:58:00|4387.39|4386.79|4386.77|4386.17|4387.52|4386.92|4386.77|4386.17|90
1646121490000|2022-03-01 07:58:10|4386.64|4386.04|4386.27|4385.67|4387.02|4386.42|4386.27|4385.67|103
1646121500000|2022-03-01 07:58:20|4386.14|4385.54|4387.27|4386.67|4387.27|4386.67|4386.02|4385.42|80
1646121510000|2022-03-01 07:58:30|4387.14|4386.54|4387.39|4386.79|4387.52|4386.92|4387.14|4386.54|56
1646121520000|2022-03-01 07:58:40|4387.27|4386.67|4388.52|4387.92|4388.52|4387.92|4387.27|4386.67|49
1646121530000|2022-03-01 07:58:50|4388.64|4388.04|4388.64|4388.04|4388.77|4388.17|4388.02|4387.42|96
1646121540000|2022-03-01 07:59:00|4388.52|4387.92|4387.89|4387.29|4388.64|4388.04|4387.77|4387.17|63
1646121550000|2022-03-01 07:59:10|4388.02|4387.42|4388.27|4387.67|4388.52|4387.92|4387.77|4387.17|54
1646121560000|2022-03-01 07:59:20|4388.77|4388.17|4388.89|4388.29|4388.89|4388.29|4388.52|4387.92|33
1646121570000|2022-03-01 07:59:30|4388.77|4388.17|4390.39|4389.79|4390.52|4389.92|4388.77|4388.17|147
1646121580000|2022-03-01 07:59:40|4390.27|4389.67|4390.02|4389.42|4390.39|4389.79|4389.64|4389.04|78
1646121590000|2022-03-01 07:59:50|4389.77|4389.17|4391.02|4390.42|4391.27|4390.67|4389.77|4389.17|129
1646121600000|2022-03-01 08:00:00|4391.52|4390.92|4390.27|4389.67|4392.52|4391.92|4389.52|4388.92|881
1646121610000|2022-03-01 08:00:10|4390.02|4389.42|4387.89|4387.29|4390.02|4389.42|4387.39|4386.79|616
1646121620000|2022-03-01 08:00:20|4387.77|4387.17|4389.52|4388.92|4389.52|4388.92|4386.52|4385.92|446
1646121630000|2022-03-01 08:00:30|4389.39|4388.79|4387.77|4387.17|4389.52|4388.92|4387.77|4387.17|213
1646121640000|2022-03-01 08:00:40|4387.52|4386.92|4389.52|4388.92|4389.64|4389.04|4387.39|4386.79|127
1646121650000|2022-03-01 08:00:50|4389.39|4388.79|4389.02|4388.42|4389.77|4389.17|4387.89|4387.29|123
1646121660000|2022-03-01 08:01:00|4388.89|4388.29|4390.27|4389.67|4390.52|4389.92|4388.64|4388.04|221
1646121670000|2022-03-01 08:01:10|4390.77|4390.17|4390.27|4389.67|4390.89|4390.29|4390.27|4389.67|136
1646121680000|2022-03-01 08:01:20|4390.39|4389.79|4390.27|4389.67|4390.39|4389.79|4389.02|4388.42|114
1646121690000|2022-03-01 08:01:30|4390.02|4389.42|4389.14|4388.54|4390.27|4389.67|4389.02|4388.42|87
1646121700000|2022-03-01 08:01:40|4389.02|4388.42|4390.39|4389.79|4390.39|4389.79|4389.02|4388.42|126
1646121710000|2022-03-01 08:01:50|4390.27|4389.67|4390.02|4389.42|4391.02|4390.42|4390.02|4389.42|96
1646121720000|2022-03-01 08:02:00|4389.77|4389.17|4391.27|4390.67|4391.27|4390.67|4389.27|4388.67|228
1646121730000|2022-03-01 08:02:10|4391.14|4390.54|4389.52|4388.92|4391.27|4390.67|4389.52|4388.92|171
1646121740000|2022-03-01 08:02:20|4389.39|4388.79|4391.14|4390.54|4391.27|4390.67|4389.02|4388.42|102
1646121750000|2022-03-01 08:02:30|4391.27|4390.67|4391.02|4390.42|4391.77|4391.17|4390.52|4389.92|76
1646121760000|2022-03-01 08:02:40|4391.27|4390.67|4391.77|4391.17|4392.02|4391.42|4391.02|4390.42|143
1646121770000|2022-03-01 08:02:50|4391.52|4390.92|4391.77|4391.17|4391.77|4391.17|4391.27|4390.67|69
1646121780000|2022-03-01 08:03:00|4391.52|4390.92|4391.77|4391.17|4392.02|4391.42|4390.52|4389.92|318
1646121790000|2022-03-01 08:03:10|4391.52|4390.92|4392.27|4391.67|4392.77|4392.17|4391.27|4390.67|115
1646121800000|2022-03-01 08:03:20|4392.52|4391.92|4391.77|4391.17|4392.77|4392.17|4391.77|4391.17|62
1646121810000|2022-03-01 08:03:30|4391.64|4391.04|4391.77|4391.17|4391.77|4391.17|4390.27|4389.67|87
1646121820000|2022-03-01 08:03:40|4392.02|4391.42|4392.52|4391.92|4392.52|4391.92|4392.02|4391.42|79
1646121830000|2022-03-01 08:03:50|4392.27|4391.67|4391.27|4390.67|4392.27|4391.67|4391.02|4390.42|40
1646121840000|2022-03-01 08:04:00|4391.14|4390.54|4391.27|4390.67|4391.52|4390.92|4390.77|4390.17|94
1646121850000|2022-03-01 08:04:10|4391.52|4390.92|4392.52|4391.92|4393.27|4392.67|4391.52|4390.92|131
1646121860000|2022-03-01 08:04:20|4392.64|4392.04|4392.89|4392.29|4392.89|4392.29|4392.27|4391.67|38
1646121870000|2022-03-01 08:04:30|4393.02|4392.42|4392.27|4391.67|4393.27|4392.67|4392.02|4391.42|68
1646121880000|2022-03-01 08:04:40|4392.14|4391.54|4393.89|4393.29|4394.02|4393.42|4391.77|4391.17|226
1646121890000|2022-03-01 08:04:50|4394.02|4393.42|4394.52|4393.92|4394.77|4394.17|4394.02|4393.42|189
1646121900000|2022-03-01 08:05:00|4395.27|4394.67|4395.64|4395.04|4396.02|4395.42|4394.39|4393.79|202
1646121910000|2022-03-01 08:05:10|4395.77|4395.17|4395.39|4394.79|4395.77|4395.17|4394.52|4393.92|71
1646121920000|2022-03-01 08:05:20|4395.52|4394.92|4395.14|4394.54|4396.27|4395.67|4395.02|4394.42|113
1646121930000|2022-03-01 08:05:30|4395.02|4394.42|4395.52|4394.92|4395.52|4394.92|4395.02|4394.42|80
1646121940000|2022-03-01 08:05:40|4395.14|4394.54|4395.39|4394.79|4395.89|4395.29|4395.02|4394.42|74
1646121950000|2022-03-01 08:05:50|4395.02|4394.42|4395.39|4394.79|4395.77|4395.17|4394.64|4394.04|74
1646121960000|2022-03-01 08:06:00|4395.52|4394.92|4397.52|4396.92|4397.52|4396.92|4395.39|4394.79|163
1646121970000|2022-03-01 08:06:10|4397.77|4397.17|4397.77|4397.17|4398.02|4397.42|4397.39|4396.79|200
1646121980000|2022-03-01 08:06:20|4398.02|4397.42|4399.02|4398.42|4399.02|4398.42|4397.77|4397.17|272
1646121990000|2022-03-01 08:06:30|4399.27|4398.67|4399.64|4399.04|4399.77|4399.17|4399.27|4398.67|199
1646122000000|2022-03-01 08:06:40|4398.64|4398.04|4398.52|4397.92|4399.02|4398.42|4398.02|4397.42|224
1646122010000|2022-03-01 08:06:50|4398.27|4397.67|4398.77|4398.17|4399.02|4398.42|4398.27|4397.67|70
1646122020000|2022-03-01 08:07:00|4398.39|4397.79|4399.52|4398.92|4399.77|4399.17|4398.27|4397.67|93
1646122030000|2022-03-01 08:07:10|4399.27|4398.67|4398.02|4397.42|4399.64|4399.04|4398.02|4397.42|120
1646122040000|2022-03-01 08:07:20|4398.14|4397.54|4399.77|4399.17|4400.02|4399.42|4398.02|4397.42|224
1646122050000|2022-03-01 08:07:30|4399.89|4399.29|4400.52|4399.92|4400.52|4399.92|4399.27|4398.67|272
1646122060000|2022-03-01 08:07:40|4400.39|4399.79|4400.02|4399.42|4400.77|4400.17|4400.02|4399.42|106
1646122070000|2022-03-01 08:07:50|4399.77|4399.17|4398.52|4397.92|4399.77|4399.17|4398.27|4397.67|194
1646122080000|2022-03-01 08:08:00|4398.27|4397.67|4397.27|4396.67|4398.77|4398.17|4397.27|4396.67|192
1646122090000|2022-03-01 08:08:10|4397.02|4396.42|4397.14|4396.54|4397.52|4396.92|4396.52|4395.92|107
1646122100000|2022-03-01 08:08:20|4397.27|4396.67|4397.27|4396.67|4398.39|4397.79|4397.14|4396.54|87
1646122110000|2022-03-01 08:08:30|4397.52|4396.92|4397.39|4396.79|4397.64|4397.04|4396.77|4396.17|62
1646122120000|2022-03-01 08:08:40|4397.27|4396.67|4397.89|4397.29|4398.52|4397.92|4397.27|4396.67|59
1646122130000|2022-03-01 08:08:50|4397.77|4397.17|4397.27|4396.67|4398.02|4397.42|4397.14|4396.54|92
1646122140000|2022-03-01 08:09:00|4397.14|4396.54|4398.27|4397.67|4398.77|4398.17|4396.77|4396.17|103
1646122150000|2022-03-01 08:09:10|4398.02|4397.42|4398.27|4397.67|4398.77|4398.17|4398.02|4397.42|112
1646122160000|2022-03-01 08:09:20|4398.02|4397.42|4397.77|4397.17|4398.27|4397.67|4397.64|4397.04|63
1646122170000|2022-03-01 08:09:30|4398.02|4397.42|4397.52|4396.92|4398.27|4397.67|4397.02|4396.42|115
1646122180000|2022-03-01 08:09:40|4397.64|4397.04|4397.27|4396.67|4398.27|4397.67|4397.27|4396.67|103
1646122190000|2022-03-01 08:09:50|4397.52|4396.92|4397.14|4396.54|4398.39|4397.79|4397.14|4396.54|162
1646122200000|2022-03-01 08:10:00|4397.27|4396.67|4398.27|4397.67|4398.27|4397.67|4396.52|4395.92|80
1646122210000|2022-03-01 08:10:10|4398.52|4397.92|4397.27|4396.67|4398.52|4397.92|4397.27|4396.67|76
1646122220000|2022-03-01 08:10:20|4397.39|4396.79|4397.27|4396.67|4397.77|4397.17|4397.02|4396.42|52
1646122230000|2022-03-01 08:10:30|4397.39|4396.79|4398.02|4397.42|4398.02|4397.42|4397.02|4396.42|121
1646122240000|2022-03-01 08:10:40|4397.77|4397.17|4397.64|4397.04|4398.39|4397.79|4397.64|4397.04|359
1646122250000|2022-03-01 08:10:50|4397.39|4396.79|4398.77|4398.17|4398.77|4398.17|4397.27|4396.67|61
1646122260000|2022-03-01 08:11:00|4398.52|4397.92|4398.02|4397.42|4398.52|4397.92|4398.02|4397.42|87
1646122270000|2022-03-01 08:11:10|4397.77|4397.17|4396.27|4395.67|4397.89|4397.29|4396.02|4395.42|113
1646122280000|2022-03-01 08:11:20|4396.02|4395.42|4396.77|4396.17|4396.77|4396.17|4395.52|4394.92|111
1646122290000|2022-03-01 08:11:30|4396.64|4396.04|4396.64|4396.04|4397.77|4397.17|4396.52|4395.92|236
1646122300000|2022-03-01 08:11:40|4396.52|4395.92|4396.27|4395.67|4396.77|4396.17|4396.02|4395.42|173
1646122310000|2022-03-01 08:11:50|4396.39|4395.79|4395.52|4394.92|4396.39|4395.79|4395.27|4394.67|96
1646122320000|2022-03-01 08:12:00|4395.27|4394.67|4396.27|4395.67|4396.27|4395.67|4395.27|4394.67|82
1646122330000|2022-03-01 08:12:10|4396.02|4395.42|4397.14|4396.54|4397.14|4396.54|4395.77|4395.17|75
1646122340000|2022-03-01 08:12:20|4397.02|4396.42|4397.02|4396.42|4397.52|4396.92|4396.27|4395.67|205
1646122350000|2022-03-01 08:12:30|4396.77|4396.17|4396.77|4396.17|4396.77|4396.17|4396.02|4395.42|79
1646122360000|2022-03-01 08:12:40|4397.02|4396.42|4397.14|4396.54|4397.52|4396.92|4396.89|4396.29|108
1646122370000|2022-03-01 08:12:50|4397.02|4396.42|4396.77|4396.17|4397.02|4396.42|4396.52|4395.92|48
1646122380000|2022-03-01 08:13:00|4396.89|4396.29|4396.27|4395.67|4397.27|4396.67|4396.27|4395.67|79
1646122390000|2022-03-01 08:13:10|4396.52|4395.92|4396.77|4396.17|4397.77|4397.17|4396.52|4395.92|81
1646122400000|2022-03-01 08:13:20|4396.64|4396.04|4396.52|4395.92|4397.27|4396.67|4396.52|4395.92|24
1646122410000|2022-03-01 08:13:30|4396.39|4395.79|4396.02|4395.42|4396.39|4395.79|4395.02|4394.42|130
1646122420000|2022-03-01 08:13:40|4396.27|4395.67|4396.02|4395.42|4396.52|4395.92|4396.02|4395.42|55
1646122430000|2022-03-01 08:13:50|4396.14|4395.54|4394.77|4394.17|4396.52|4395.92|4394.77|4394.17|89
1646122440000|2022-03-01 08:14:00|4394.27|4393.67|4392.39|4391.79|4394.52|4393.92|4392.39|4391.79|192
1646122450000|2022-03-01 08:14:10|4392.27|4391.67|4393.52|4392.92|4393.52|4392.92|4392.02|4391.42|157
1646122460000|2022-03-01 08:14:20|4393.39|4392.79|4393.27|4392.67|4393.77|4393.17|4393.27|4392.67|50
1646122470000|2022-03-01 08:14:30|4393.39|4392.79|4392.52|4391.92|4393.64|4393.04|4392.52|4391.92|67
1646122480000|2022-03-01 08:14:40|4392.39|4391.79|4392.02|4391.42|4392.52|4391.92|4391.77|4391.17|58
1646122490000|2022-03-01 08:14:50|4391.77|4391.17|4392.52|4391.92|4393.02|4392.42|4391.77|4391.17|155
1646122500000|2022-03-01 08:15:00|4392.64|4392.04|4391.77|4391.17|4392.77|4392.17|4391.77|4391.17|115
1646122510000|2022-03-01 08:15:10|4392.02|4391.42|4390.77|4390.17|4392.02|4391.42|4390.52|4389.92|126
1646122520000|2022-03-01 08:15:20|4391.02|4390.42|4392.52|4391.92|4392.52|4391.92|4391.02|4390.42|102
1646122530000|2022-03-01 08:15:30|4392.64|4392.04|4391.77|4391.17|4392.64|4392.04|4391.14|4390.54|42
1646122540000|2022-03-01 08:15:40|4391.52|4390.92|4391.77|4391.17|4392.52|4391.92|4391.14|4390.54|67
1646122550000|2022-03-01 08:15:50|4391.52|4390.92|4392.02|4391.42|4392.02|4391.42|4390.52|4389.92|78
1646122560000|2022-03-01 08:16:00|4392.14|4391.54|4391.52|4390.92|4392.77|4392.17|4391.52|4390.92|64
1646122570000|2022-03-01 08:16:10|4391.27|4390.67|4391.27|4390.67|4392.64|4392.04|4391.27|4390.67|127
1646122580000|2022-03-01 08:16:20|4391.14|4390.54|4390.52|4389.92|4391.14|4390.54|4389.27|4388.67|169
1646122590000|2022-03-01 08:16:30|4390.64|4390.04|4390.27|4389.67|4391.02|4390.42|4389.77|4389.17|131
1646122600000|2022-03-01 08:16:40|4390.77|4390.17|4390.02|4389.42|4390.77|4390.17|4389.89|4389.29|56
1646122610000|2022-03-01 08:16:50|4390.27|4389.67|4391.39|4390.79|4391.52|4390.92|4390.14|4389.54|83
1646122620000|2022-03-01 08:17:00|4391.52|4390.92|4392.02|4391.42|4392.39|4391.79|4390.89|4390.29|93
1646122630000|2022-03-01 08:17:10|4392.14|4391.54|4390.27|4389.67|4392.14|4391.54|4390.27|4389.67|77
1646122640000|2022-03-01 08:17:20|4390.02|4389.42|4391.27|4390.67|4391.39|4390.79|4390.02|4389.42|38
1646122650000|2022-03-01 08:17:30|4391.14|4390.54|4390.02|4389.42|4391.14|4390.54|4389.52|4388.92|98
1646122660000|2022-03-01 08:17:40|4389.77|4389.17|4389.77|4389.17|4390.02|4389.42|4389.27|4388.67|32
1646122670000|2022-03-01 08:17:50|4389.52|4388.92|4389.02|4388.42|4389.89|4389.29|4389.02|4388.42|91
1646122680000|2022-03-01 08:18:00|4389.27|4388.67|4390.77|4390.17|4391.14|4390.54|4389.27|4388.67|190
1646122690000|2022-03-01 08:18:10|4391.14|4390.54|4390.52|4389.92|4391.14|4390.54|4390.02|4389.42|64
1646122700000|2022-03-01 08:18:20|4390.77|4390.17|4390.52|4389.92|4391.27|4390.67|4390.02|4389.42|189
1646122710000|2022-03-01 08:18:30|4390.39|4389.79|4390.52|4389.92|4391.02|4390.42|4390.27|4389.67|40
1646122720000|2022-03-01 08:18:40|4390.77|4390.17|4390.64|4390.04|4390.89|4390.29|4390.14|4389.54|17
1646122730000|2022-03-01 08:18:50|4390.52|4389.92|4390.02|4389.42|4390.77|4390.17|4389.89|4389.29|64
1646122740000|2022-03-01 08:19:00|4389.89|4389.29|4390.27|4389.67|4390.27|4389.67|4389.52|4388.92|35
1646122750000|2022-03-01 08:19:10|4390.14|4389.54|4390.52|4389.92|4390.52|4389.92|4390.14|4389.54|30
1646122760000|2022-03-01 08:19:20|4391.02|4390.42|4391.89|4391.29|4391.89|4391.29|4391.02|4390.42|73
1646122770000|2022-03-01 08:19:30|4391.77|4391.17|4391.64|4391.04|4391.89|4391.29|4391.02|4390.42|175
1646122780000|2022-03-01 08:19:40|4391.52|4390.92|4391.89|4391.29|4391.89|4391.29|4390.77|4390.17|64
1646122790000|2022-03-01 08:19:50|4391.77|4391.17|4391.39|4390.79|4392.02|4391.42|4390.77|4390.17|50
1646122800000|2022-03-01 08:20:00|4391.52|4390.92|4391.02|4390.42|4391.77|4391.17|4390.77|4390.17|79
1646122810000|2022-03-01 08:20:10|4390.89|4390.29|4391.02|4390.42|4391.77|4391.17|4390.89|4390.29|50
1646122820000|2022-03-01 08:20:20|4391.14|4390.54|4392.27|4391.67|4392.27|4391.67|4390.77|4390.17|66
1646122830000|2022-03-01 08:20:30|4392.02|4391.42|4391.27|4390.67|4392.02|4391.42|4391.02|4390.42|55
1646122840000|2022-03-01 08:20:40|4391.14|4390.54|4391.52|4390.92|4391.64|4391.04|4391.02|4390.42|11
1646122850000|2022-03-01 08:20:50|4391.77|4391.17|4391.14|4390.54|4392.02|4391.42|4391.14|4390.54|45
1646122860000|2022-03-01 08:21:00|4391.27|4390.67|4391.02|4390.42|4391.77|4391.17|4390.77|4390.17|89
1646122870000|2022-03-01 08:21:10|4390.89|4390.29|4392.52|4391.92|4392.52|4391.92|4390.77|4390.17|123
1646122880000|2022-03-01 08:21:20|4392.27|4391.67|4393.52|4392.92|4393.52|4392.92|4392.27|4391.67|105
1646122890000|2022-03-01 08:21:30|4393.27|4392.67|4393.52|4392.92|4394.02|4393.42|4393.27|4392.67|79
1646122900000|2022-03-01 08:21:40|4393.77|4393.17|4393.52|4392.92|4394.02|4393.42|4393.27|4392.67|49
1646122910000|2022-03-01 08:21:50|4393.77|4393.17|4393.77|4393.17|4394.27|4393.67|4393.39|4392.79|63
1646122920000|2022-03-01 08:22:00|4393.27|4392.67|4392.52|4391.92|4394.02|4393.42|4392.52|4391.92|58
1646122930000|2022-03-01 08:22:10|4392.39|4391.79|4392.64|4392.04|4393.39|4392.79|4392.39|4391.79|92
1646122940000|2022-03-01 08:22:20|4392.77|4392.17|4391.89|4391.29|4392.89|4392.29|4391.64|4391.04|65
1646122950000|2022-03-01 08:22:30|4391.77|4391.17|4390.14|4389.54|4391.77|4391.17|4390.02|4389.42|94
1646122960000|2022-03-01 08:22:40|4390.02|4389.42|4390.27|4389.67|4390.77|4390.17|4389.89|4389.29|198
1646122970000|2022-03-01 08:22:50|4390.02|4389.42|4388.89|4388.29|4390.27|4389.67|4388.77|4388.17|51
1646122980000|2022-03-01 08:23:00|4389.02|4388.42|4387.77|4387.17|4389.02|4388.42|4387.77|4387.17|136
1646122990000|2022-03-01 08:23:10|4388.02|4387.42|4384.64|4384.04|4388.02|4387.42|4384.52|4383.92|186
1646123000000|2022-03-01 08:23:20|4384.77|4384.17|4383.39|4382.79|4384.77|4384.17|4383.27|4382.67|161
1646123010000|2022-03-01 08:23:30|4383.27|4382.67|4382.39|4381.79|4383.27|4382.67|4382.14|4381.54|177
1646123020000|2022-03-01 08:23:40|4382.27|4381.67|4377.89|4377.29|4382.52|4381.92|4377.89|4377.29|447
1646123030000|2022-03-01 08:23:50|4377.77|4377.17|4380.52|4379.92|4380.52|4379.92|4377.77|4377.17|262
1646123040000|2022-03-01 08:24:00|4381.14|4380.54|4380.14|4379.54|4381.77|4381.17|4379.14|4378.54|371
1646123050000|2022-03-01 08:24:10|4380.27|4379.67|4380.77|4380.17|4381.39|4380.79|4380.27|4379.67|138
1646123060000|2022-03-01 08:24:20|4380.64|4380.04|4382.14|4381.54|4382.14|4381.54|4380.27|4379.67|102
1646123070000|2022-03-01 08:24:30|4382.27|4381.67|4381.64|4381.04|4382.52|4381.92|4380.77|4380.17|127
1646123080000|2022-03-01 08:24:40|4381.77|4381.17|4380.52|4379.92|4381.77|4381.17|4380.14|4379.54|97
1646123090000|2022-03-01 08:24:50|4380.77|4380.17|4380.77|4380.17|4381.27|4380.67|4379.77|4379.17|110
1646123100000|2022-03-01 08:25:00|4380.89|4380.29|4381.27|4380.67|4381.27|4380.67|4379.77|4379.17|103
1646123110000|2022-03-01 08:25:10|4381.39|4380.79|4382.27|4381.67|4382.64|4382.04|4381.39|4380.79|133
1646123120000|2022-03-01 08:25:20|4382.14|4381.54|4380.52|4379.92|4382.14|4381.54|4380.52|4379.92|65
1646123130000|2022-03-01 08:25:30|4380.27|4379.67|4381.77|4381.17|4381.77|4381.17|4380.27|4379.67|81
1646123140000|2022-03-01 08:25:40|4381.52|4380.92|4380.27|4379.67|4381.52|4380.92|4379.77|4379.17|129
1646123150000|2022-03-01 08:25:50|4380.02|4379.42|4379.02|4378.42|4380.02|4379.42|4378.77|4378.17|136
1646123160000|2022-03-01 08:26:00|4379.27|4378.67|4378.39|4377.79|4379.89|4379.29|4378.39|4377.79|69
1646123170000|2022-03-01 08:26:10|4378.27|4377.67|4378.52|4377.92|4379.02|4378.42|4378.02|4377.42|87
1646123180000|2022-03-01 08:26:20|4378.64|4378.04|4378.52|4377.92|4378.89|4378.29|4377.77|4377.17|102
1646123190000|2022-03-01 08:26:30|4378.77|4378.17|4380.64|4380.04|4380.77|4380.17|4378.52|4377.92|112
1646123200000|2022-03-01 08:26:40|4380.77|4380.17|4381.02|4380.42|4381.02|4380.42|4379.39|4378.79|142
1646123210000|2022-03-01 08:26:50|4381.27|4380.67|4380.27|4379.67|4381.27|4380.67|4379.52|4378.92|115
1646123220000|2022-03-01 08:27:00|4380.02|4379.42|4380.02|4379.42|4380.77|4380.17|4379.27|4378.67|76
1646123230000|2022-03-01 08:27:10|4380.27|4379.67|4380.64|4380.04|4381.27|4380.67|4380.27|4379.67|49
1646123240000|2022-03-01 08:27:20|4380.77|4380.17|4380.02|4379.42|4381.02|4380.42|4379.89|4379.29|44
1646123250000|2022-03-01 08:27:30|4380.27|4379.67|4380.27|4379.67|4380.77|4380.17|4380.02|4379.42|40
1646123260000|2022-03-01 08:27:40|4380.14|4379.54|4379.77|4379.17|4380.39|4379.79|4379.27|4378.67|60
1646123270000|2022-03-01 08:27:50|4379.52|4378.92|4380.02|4379.42|4380.27|4379.67|4379.52|4378.92|138
1646123280000|2022-03-01 08:28:00|4380.27|4379.67|4379.77|4379.17|4381.02|4380.42|4379.52|4378.92|166
1646123290000|2022-03-01 08:28:10|4379.64|4379.04|4380.52|4379.92|4381.14|4380.54|4379.64|4379.04|74
1646123300000|2022-03-01 08:28:20|4380.27|4379.67|4379.77|4379.17|4381.27|4380.67|4379.77|4379.17|98
1646123310000|2022-03-01 08:28:30|4380.14|4379.54|4380.64|4380.04|4380.77|4380.17|4379.27|4378.67|167
1646123320000|2022-03-01 08:28:40|4380.52|4379.92|4381.77|4381.17|4381.89|4381.29|4380.52|4379.92|49
1646123330000|2022-03-01 08:28:50|4381.89|4381.29|4382.64|4382.04|4382.64|4382.04|4381.64|4381.04|40
1646123340000|2022-03-01 08:29:00|4382.52|4381.92|4382.77|4382.17|4382.77|4382.17|4382.02|4381.42|120
1646123350000|2022-03-01 08:29:10|4383.27|4382.67|4384.52|4383.92|4384.64|4384.04|4383.27|4382.67|250
1646123360000|2022-03-01 08:29:20|4384.64|4384.04|4383.52|4382.92|4384.77|4384.17|4383.52|4382.92|76
1646123370000|2022-03-01 08:29:30|4383.89|4383.29|4383.27|4382.67|4383.89|4383.29|4382.14|4381.54|142
1646123380000|2022-03-01 08:29:40|4383.39|4382.79|4383.39|4382.79|4384.02|4383.42|4383.02|4382.42|90
1646123390000|2022-03-01 08:29:50|4383.27|4382.67|4384.27|4383.67|4384.64|4384.04|4383.27|4382.67|157
1646123400000|2022-03-01 08:30:00|4384.39|4383.79|4383.02|4382.42|4385.02|4384.42|4383.02|4382.42|155
1646123410000|2022-03-01 08:30:10|4382.77|4382.17|4383.14|4382.54|4383.14|4382.54|4381.89|4381.29|117
1646123420000|2022-03-01 08:30:20|4383.02|4382.42|4382.27|4381.67|4383.02|4382.42|4382.02|4381.42|88
1646123430000|2022-03-01 08:30:30|4382.52|4381.92|4381.52|4380.92|4382.64|4382.04|4381.52|4380.92|83
1646123440000|2022-03-01 08:30:40|4381.64|4381.04|4383.02|4382.42|4383.27|4382.67|4381.52|4380.92|183
1646123450000|2022-03-01 08:30:50|4382.77|4382.17|4382.77|4382.17|4382.77|4382.17|4381.77|4381.17|93
1646123460000|2022-03-01 08:31:00|4382.64|4382.04|4383.77|4383.17|4383.77|4383.17|4382.27|4381.67|52
1646123470000|2022-03-01 08:31:10|4383.89|4383.29|4383.77|4383.17|4384.02|4383.42|4382.52|4381.92|84
1646123480000|2022-03-01 08:31:20|4383.64|4383.04|4383.02|4382.42|4384.02|4383.42|4383.02|4382.42|61
1646123490000|2022-03-01 08:31:30|4382.89|4382.29|4383.27|4382.67|4384.14|4383.54|4382.89|4382.29|48
1646123500000|2022-03-01 08:31:40|4383.02|4382.42|4382.02|4381.42|4383.27|4382.67|4382.02|4381.42|58
1646123510000|2022-03-01 08:31:50|4381.77|4381.17|4383.02|4382.42|4383.02|4382.42|4381.64|4381.04|177
1646123520000|2022-03-01 08:32:00|4382.77|4382.17|4383.77|4383.17|4383.77|4383.17|4382.64|4382.04|62
1646123530000|2022-03-01 08:32:10|4383.52|4382.92|4383.64|4383.04|4384.27|4383.67|4383.52|4382.92|54
1646123540000|2022-03-01 08:32:20|4383.52|4382.92|4382.77|4382.17|4384.27|4383.67|4382.64|4382.04|33
1646123550000|2022-03-01 08:32:30|4383.02|4382.42|4383.02|4382.42|4383.77|4383.17|4382.89|4382.29|103
1646123560000|2022-03-01 08:32:40|4383.27|4382.67|4382.39|4381.79|4383.27|4382.67|4382.39|4381.79|32
1646123570000|2022-03-01 08:32:50|4382.52|4381.92|4384.02|4383.42|4384.27|4383.67|4382.52|4381.92|100
1646123580000|2022-03-01 08:33:00|4383.77|4383.17|4383.02|4382.42|4384.02|4383.42|4382.64|4382.04|70
1646123590000|2022-03-01 08:33:10|4383.27|4382.67|4383.77|4383.17|4383.77|4383.17|4383.27|4382.67|89
1646123600000|2022-03-01 08:33:20|4383.64|4383.04|4385.27|4384.67|4385.27|4384.67|4383.64|4383.04|35
1646123610000|2022-03-01 08:33:30|4385.52|4384.92|4384.02|4383.42|4385.52|4384.92|4383.77|4383.17|49
1646123620000|2022-03-01 08:33:40|4383.77|4383.17|4385.27|4384.67|4385.27|4384.67|4383.77|4383.17|57
1646123630000|2022-03-01 08:33:50|4385.39|4384.79|4385.77|4385.17|4385.77|4385.17|4384.77|4384.17|59
1646123640000|2022-03-01 08:34:00|4385.52|4384.92|4385.39|4384.79|4386.02|4385.42|4385.02|4384.42|87
1646123650000|2022-03-01 08:34:10|4385.27|4384.67|4385.64|4385.04|4386.52|4385.92|4385.02|4384.42|84
1646123660000|2022-03-01 08:34:20|4385.77|4385.17|4386.02|4385.42|4386.27|4385.67|4385.52|4384.92|51
1646123670000|2022-03-01 08:34:30|4386.27|4385.67|4386.52|4385.92|4386.52|4385.92|4385.27|4384.67|45
1646123680000|2022-03-01 08:34:40|4386.39|4385.79|4387.02|4386.42|4387.02|4386.42|4385.77|4385.17|99
1646123690000|2022-03-01 08:34:50|4386.89|4386.29|4387.02|4386.42|4387.39|4386.79|4386.52|4385.92|110
1646123700000|2022-03-01 08:35:00|4387.14|4386.54|4388.27|4387.67|4388.27|4387.67|4387.02|4386.42|121
1646123710000|2022-03-01 08:35:10|4388.77|4388.17|4387.77|4387.17|4389.27|4388.67|4387.77|4387.17|236
1646123720000|2022-03-01 08:35:20|4387.64|4387.04|4386.64|4386.04|4387.64|4387.04|4386.64|4386.04|36
1646123730000|2022-03-01 08:35:30|4386.77|4386.17|4386.14|4385.54|4386.77|4386.17|4385.52|4384.92|101
1646123740000|2022-03-01 08:35:40|4386.27|4385.67|4385.77|4385.17|4386.39|4385.79|4385.77|4385.17|39
1646123750000|2022-03-01 08:35:50|4385.89|4385.29|4384.89|4384.29|4385.89|4385.29|4384.77|4384.17|66
1646123760000|2022-03-01 08:36:00|4384.77|4384.17|4384.52|4383.92|4385.27|4384.67|4384.27|4383.67|49
1646123770000|2022-03-01 08:36:10|4384.64|4384.04|4385.27|4384.67|4385.27|4384.67|4384.39|4383.79|36
1646123780000|2022-03-01 08:36:20|4385.39|4384.79|4386.02|4385.42|4386.02|4385.42|4385.27|4384.67|66
1646123790000|2022-03-01 08:36:30|4386.14|4385.54|4387.02|4386.42|4387.02|4386.42|4386.14|4385.54|53
1646123800000|2022-03-01 08:36:40|4387.27|4386.67|4386.52|4385.92|4388.02|4387.42|4386.52|4385.92|77
1646123810000|2022-03-01 08:36:50|4386.39|4385.79|4386.52|4385.92|4386.64|4386.04|4386.27|4385.67|49
1646123820000|2022-03-01 08:37:00|4386.64|4386.04|4386.02|4385.42|4386.77|4386.17|4385.52|4384.92|52
1646123830000|2022-03-01 08:37:10|4386.39|4385.79|4385.02|4384.42|4386.64|4386.04|4385.02|4384.42|39
1646123840000|2022-03-01 08:37:20|4385.14|4384.54|4385.39|4384.79|4385.64|4385.04|4384.89|4384.29|35
1646123850000|2022-03-01 08:37:30|4385.52|4384.92|4385.64|4385.04|4385.77|4385.17|4385.39|4384.79|27
1646123860000|2022-03-01 08:37:40|4385.77|4385.17|4386.14|4385.54|4386.52|4385.92|4385.77|4385.17|28
1646123870000|2022-03-01 08:37:50|4386.02|4385.42|4385.27|4384.67|4386.27|4385.67|4385.27|4384.67|37
1646123880000|2022-03-01 08:38:00|4385.14|4384.54|4384.89|4384.29|4385.52|4384.92|4384.89|4384.29|54
1646123890000|2022-03-01 08:38:10|4384.77|4384.17|4383.52|4382.92|4384.77|4384.17|4383.52|4382.92|66
1646123900000|2022-03-01 08:38:20|4383.77|4383.17|4383.52|4382.92|4384.02|4383.42|4383.27|4382.67|78
1646123910000|2022-03-01 08:38:30|4383.39|4382.79|4383.77|4383.17|4383.77|4383.17|4383.27|4382.67|54
1646123920000|2022-03-01 08:38:40|4384.02|4383.42|4383.27|4382.67|4384.02|4383.42|4383.02|4382.42|30
1646123930000|2022-03-01 08:38:50|4383.39|4382.79|4381.77|4381.17|4383.52|4382.92|4381.77|4381.17|71
1646123940000|2022-03-01 08:39:00|4381.64|4381.04|4380.77|4380.17|4381.89|4381.29|4380.27|4379.67|182
1646123950000|2022-03-01 08:39:10|4381.02|4380.42|4382.52|4381.92|4382.64|4382.04|4380.89|4380.29|150
1646123960000|2022-03-01 08:39:20|4382.77|4382.17|4383.89|4383.29|4384.52|4383.92|4382.77|4382.17|56
1646123970000|2022-03-01 08:39:30|4384.02|4383.42|4384.27|4383.67|4384.64|4384.04|4383.77|4383.17|71
1646123980000|2022-03-01 08:39:40|4384.39|4383.79|4381.64|4381.04|4384.39|4383.79|4381.39|4380.79|102
1646123990000|2022-03-01 08:39:50|4381.52|4380.92|4382.02|4381.42|4382.52|4381.92|4381.52|4380.92|48
1646124000000|2022-03-01 08:40:00|4382.27|4381.67|4381.77|4381.17|4382.77|4382.17|4381.77|4381.17|52
1646124010000|2022-03-01 08:40:10|4382.52|4381.92|4383.02|4382.42|4383.27|4382.67|4382.52|4381.92|51
1646124020000|2022-03-01 08:40:20|4383.27|4382.67|4384.39|4383.79|4384.52|4383.92|4383.27|4382.67|49
1646124030000|2022-03-01 08:40:30|4384.27|4383.67|4385.27|4384.67|4385.27|4384.67|4384.27|4383.67|66
1646124040000|2022-03-01 08:40:40|4385.02|4384.42|4384.77|4384.17|4385.64|4385.04|4384.77|4384.17|75
1646124050000|2022-03-01 08:40:50|4384.64|4384.04|4383.27|4382.67|4384.77|4384.17|4383.14|4382.54|32
1646124060000|2022-03-01 08:41:00|4383.14|4382.54|4383.27|4382.67|4383.77|4383.17|4382.77|4382.17|73
1646124070000|2022-03-01 08:41:10|4383.39|4382.79|4382.52|4381.92|4383.52|4382.92|4382.39|4381.79|16
1646124080000|2022-03-01 08:41:20|4382.64|4382.04|4383.52|4382.92|4383.52|4382.92|4382.52|4381.92|48
1646124090000|2022-03-01 08:41:30|4383.64|4383.04|4382.89|4382.29|4383.89|4383.29|4382.77|4382.17|83
1646124100000|2022-03-01 08:41:40|4383.14|4382.54|4382.52|4381.92|4383.52|4382.92|4382.27|4381.67|44
1646124110000|2022-03-01 08:41:50|4382.27|4381.67|4380.77|4380.17|4382.52|4381.92|4380.39|4379.79|172
1646124120000|2022-03-01 08:42:00|4381.02|4380.42|4382.27|4381.67|4382.27|4381.67|4380.89|4380.29|67
1646124130000|2022-03-01 08:42:10|4381.77|4381.17|4380.52|4379.92|4381.89|4381.29|4380.52|4379.92|149
1646124140000|2022-03-01 08:42:20|4380.27|4379.67|4380.27|4379.67|4380.52|4379.92|4379.64|4379.04|67
1646124150000|2022-03-01 08:42:30|4380.02|4379.42|4379.77|4379.17|4380.52|4379.92|4379.77|4379.17|53
1646124160000|2022-03-01 08:42:40|4379.52|4378.92|4380.14|4379.54|4380.64|4380.04|4379.27|4378.67|112
1646124170000|2022-03-01 08:42:50|4380.02|4379.42|4380.39|4379.79|4380.52|4379.92|4380.02|4379.42|41
1646124180000|2022-03-01 08:43:00|4380.52|4379.92|4380.02|4379.42|4381.27|4380.67|4380.02|4379.42|66
1646124190000|2022-03-01 08:43:10|4380.14|4379.54|4380.77|4380.17|4381.02|4380.42|4379.77|4379.17|30
1646124200000|2022-03-01 08:43:20|4380.89|4380.29|4381.27|4380.67|4381.27|4380.67|4380.64|4380.04|31
1646124210000|2022-03-01 08:43:30|4381.02|4380.42|4380.77|4380.17|4381.02|4380.42|4380.39|4379.79|29
1646124220000|2022-03-01 08:43:40|4380.89|4380.29|4380.14|4379.54|4381.52|4380.92|4380.02|4379.42|79
1646124230000|2022-03-01 08:43:50|4380.27|4379.67|4379.52|4378.92|4380.27|4379.67|4379.39|4378.79|32
1646124240000|2022-03-01 08:44:00|4379.77|4379.17|4378.89|4378.29|4379.77|4379.17|4378.27|4377.67|170
1646124250000|2022-03-01 08:44:10|4378.77|4378.17|4378.77|4378.17|4379.27|4378.67|4378.77|4378.17|23
1646124260000|2022-03-01 08:44:20|4378.89|4378.29|4380.14|4379.54|4380.64|4380.04|4378.89|4378.29|39
1646124270000|2022-03-01 08:44:30|4380.02|4379.42|4380.52|4379.92|4380.52|4379.92|4379.77|4379.17|37
1646124280000|2022-03-01 08:44:40|4380.64|4380.04|4380.02|4379.42|4380.64|4380.04|4379.77|4379.17|14
1646124290000|2022-03-01 08:44:50|4379.64|4379.04|4379.52|4378.92|4379.89|4379.29|4379.52|4378.92|37
1646124300000|2022-03-01 08:45:00|4379.02|4378.42|4378.77|4378.17|4379.77|4379.17|4378.77|4378.17|44
1646124310000|2022-03-01 08:45:10|4378.52|4377.92|4379.77|4379.17|4380.27|4379.67|4378.52|4377.92|42
1646124320000|2022-03-01 08:45:20|4379.89|4379.29|4380.64|4380.04|4380.77|4380.17|4379.64|4379.04|15
1646124330000|2022-03-01 08:45:30|4380.52|4379.92|4380.39|4379.79|4381.02|4380.42|4380.14|4379.54|26
1646124340000|2022-03-01 08:45:40|4380.52|4379.92|4380.02|4379.42|4380.52|4379.92|4379.89|4379.29|40
1646124350000|2022-03-01 08:45:50|4380.52|4379.92|4380.77|4380.17|4381.27|4380.67|4380.52|4379.92|45
1646124360000|2022-03-01 08:46:00|4380.89|4380.29|4381.02|4380.42|4381.14|4380.54|4380.64|4380.04|25
1646124370000|2022-03-01 08:46:10|4380.89|4380.29|4380.02|4379.42|4381.14|4380.54|4380.02|4379.42|46
1646124380000|2022-03-01 08:46:20|4380.27|4379.67|4381.52|4380.92|4381.52|4380.92|4380.27|4379.67|42
1646124390000|2022-03-01 08:46:30|4381.27|4380.67|4380.02|4379.42|4381.52|4380.92|4380.02|4379.42|91
1646124400000|2022-03-01 08:46:40|4380.14|4379.54|4381.64|4381.04|4381.77|4381.17|4380.02|4379.42|51
1646124410000|2022-03-01 08:46:50|4382.02|4381.42|4381.27|4380.67|4382.27|4381.67|4381.02|4380.42|41
1646124420000|2022-03-01 08:47:00|4381.14|4380.54|4381.02|4380.42|4382.14|4381.54|4380.77|4380.17|129
1646124430000|2022-03-01 08:47:10|4380.52|4379.92|4379.77|4379.17|4380.77|4380.17|4379.77|4379.17|118
1646124440000|2022-03-01 08:47:20|4379.14|4378.54|4378.77|4378.17|4379.27|4378.67|4378.64|4378.04|80
1646124450000|2022-03-01 08:47:30|4378.39|4377.79|4377.52|4376.92|4378.52|4377.92|4377.52|4376.92|121
1646124460000|2022-03-01 08:47:40|4377.39|4376.79|4379.27|4378.67|4379.39|4378.79|4377.39|4376.79|136
1646124470000|2022-03-01 08:47:50|4379.14|4378.54|4378.89|4378.29|4379.52|4378.92|4378.89|4378.29|62
1646124480000|2022-03-01 08:48:00|4379.02|4378.42|4378.14|4377.54|4379.02|4378.42|4377.77|4377.17|93
1646124490000|2022-03-01 08:48:10|4378.02|4377.42|4378.02|4377.42|4378.02|4377.42|4377.64|4377.04|58
1646124500000|2022-03-01 08:48:20|4377.89|4377.29|4375.77|4375.17|4378.02|4377.42|4375.52|4374.92|514
1646124510000|2022-03-01 08:48:30|4375.64|4375.04|4374.02|4373.42|4375.64|4375.04|4373.89|4373.29|366
1646124520000|2022-03-01 08:48:40|4374.27|4373.67|4375.27|4374.67|4376.02|4375.42|4374.27|4373.67|151
1646124530000|2022-03-01 08:48:50|4375.39|4374.79|4374.52|4373.92|4376.02|4375.42|4374.52|4373.92|130
1646124540000|2022-03-01 08:49:00|4374.89|4374.29|4376.27|4375.67|4376.27|4375.67|4374.64|4374.04|88
1646124550000|2022-03-01 08:49:10|4376.14|4375.54|4374.02|4373.42|4376.14|4375.54|4374.02|4373.42|61
1646124560000|2022-03-01 08:49:20|4374.27|4373.67|4374.52|4373.92|4374.77|4374.17|4374.14|4373.54|43
1646124570000|2022-03-01 08:49:30|4374.64|4374.04|4374.27|4373.67|4374.64|4374.04|4373.89|4373.29|47
1646124580000|2022-03-01 08:49:40|4374.02|4373.42|4372.77|4372.17|4374.02|4373.42|4372.39|4371.79|190
1646124590000|2022-03-01 08:49:50|4373.02|4372.42|4373.27|4372.67|4373.27|4372.67|4372.77|4372.17|60
1646124600000|2022-03-01 08:50:00|4373.39|4372.79|4373.39|4372.79|4373.77|4373.17|4372.77|4372.17|76
1646124610000|2022-03-01 08:50:10|4373.52|4372.92|4371.77|4371.17|4374.02|4373.42|4371.77|4371.17|123
1646124620000|2022-03-01 08:50:20|4371.89|4371.29|4372.52|4371.92|4372.77|4372.17|4371.52|4370.92|92
1646124630000|2022-03-01 08:50:30|4372.77|4372.17|4372.02|4371.42|4373.02|4372.42|4371.52|4370.92|238
1646124640000|2022-03-01 08:50:40|4371.89|4371.29|4371.52|4370.92|4372.02|4371.42|4371.27|4370.67|55
1646124650000|2022-03-01 08:50:50|4371.77|4371.17|4372.02|4371.42|4372.02|4371.42|4371.39|4370.79|92
1646124660000|2022-03-01 08:51:00|4371.89|4371.29|4371.77|4371.17|4372.52|4371.92|4371.77|4371.17|49
1646124670000|2022-03-01 08:51:10|4372.02|4371.42|4372.52|4371.92|4372.77|4372.17|4371.77|4371.17|33
1646124680000|2022-03-01 08:51:20|4372.64|4372.04|4372.52|4371.92|4373.39|4372.79|4372.52|4371.92|33
1646124690000|2022-03-01 08:51:30|4372.39|4371.79|4372.77|4372.17|4373.27|4372.67|4372.39|4371.79|22
1646124700000|2022-03-01 08:51:40|4372.89|4372.29|4373.27|4372.67|4373.52|4372.92|4372.89|4372.29|19
1646124710000|2022-03-01 08:51:50|4373.39|4372.79|4373.02|4372.42|4373.52|4372.92|4373.02|4372.42|17
1646124720000|2022-03-01 08:52:00|4373.27|4372.67|4372.64|4372.04|4373.27|4372.67|4372.52|4371.92|46
1646124730000|2022-03-01 08:52:10|4372.52|4371.92|4372.27|4371.67|4372.52|4371.92|4371.52|4370.92|62
1646124740000|2022-03-01 08:52:20|4372.52|4371.92|4371.27|4370.67|4372.52|4371.92|4371.27|4370.67|49
1646124750000|2022-03-01 08:52:30|4371.39|4370.79|4371.27|4370.67|4371.77|4371.17|4371.27|4370.67|65
1646124760000|2022-03-01 08:52:40|4371.52|4370.92|4371.52|4370.92|4371.77|4371.17|4371.39|4370.79|33
1646124770000|2022-03-01 08:52:50|4371.14|4370.54|4369.64|4369.04|4371.14|4370.54|4369.52|4368.92|133
1646124780000|2022-03-01 08:53:00|4369.52|4368.92|4369.27|4368.67|4370.02|4369.42|4369.02|4368.42|154
1646124790000|2022-03-01 08:53:10|4369.52|4368.92|4368.02|4367.42|4369.52|4368.92|4368.02|4367.42|187
1646124800000|2022-03-01 08:53:20|4368.27|4367.67|4367.27|4366.67|4368.27|4367.67|4367.27|4366.67|246
1646124810000|2022-03-01 08:53:30|4367.52|4366.92|4369.77|4369.17|4369.77|4369.17|4367.52|4366.92|123
1646124820000|2022-03-01 08:53:40|4369.89|4369.29|4370.52|4369.92|4370.77|4370.17|4369.89|4369.29|106
1646124830000|2022-03-01 08:53:50|4371.27|4370.67|4369.52|4368.92|4371.27|4370.67|4369.52|4368.92|217
1646124840000|2022-03-01 08:54:00|4369.77|4369.17|4370.02|4369.42|4370.14|4369.54|4369.77|4369.17|77
1646124850000|2022-03-01 08:54:10|4369.77|4369.17|4369.77|4369.17|4369.89|4369.29|4369.52|4368.92|61
1646124860000|2022-03-01 08:54:20|4369.52|4368.92|4369.77|4369.17|4369.77|4369.17|4369.27|4368.67|62
1646124870000|2022-03-01 08:54:30|4369.52|4368.92|4369.52|4368.92|4369.77|4369.17|4369.27|4368.67|14
1646124880000|2022-03-01 08:54:40|4369.77|4369.17|4370.64|4370.04|4370.77|4370.17|4369.77|4369.17|84
1646124890000|2022-03-01 08:54:50|4370.52|4369.92|4370.02|4369.42|4370.77|4370.17|4370.02|4369.42|49
1646124900000|2022-03-01 08:55:00|4369.77|4369.17|4370.27|4369.67|4370.52|4369.92|4369.27|4368.67|80
1646124910000|2022-03-01 08:55:10|4370.39|4369.79|4372.27|4371.67|4372.27|4371.67|4370.39|4369.79|61
1646124920000|2022-03-01 08:55:20|4372.14|4371.54|4371.77|4371.17|4372.27|4371.67|4371.52|4370.92|69
1646124930000|2022-03-01 08:55:30|4371.64|4371.04|4372.14|4371.54|4372.27|4371.67|4371.52|4370.92|38
1646124940000|2022-03-01 08:55:40|4372.27|4371.67|4372.02|4371.42|4372.27|4371.67|4371.77|4371.17|35
1646124950000|2022-03-01 08:55:50|4371.89|4371.29|4372.27|4371.67|4372.27|4371.67|4371.77|4371.17|41
1646124960000|2022-03-01 08:56:00|4372.02|4371.42|4372.02|4371.42|4372.14|4371.54|4371.27|4370.67|86
1646124970000|2022-03-01 08:56:10|4371.89|4371.29|4371.77|4371.17|4372.27|4371.67|4371.77|4371.17|14
1646124980000|2022-03-01 08:56:20|4372.02|4371.42|4371.27|4370.67|4372.02|4371.42|4371.02|4370.42|23
1646124990000|2022-03-01 08:56:30|4371.52|4370.92|4369.77|4369.17|4371.52|4370.92|4369.14|4368.54|479
1646125000000|2022-03-01 08:56:40|4370.02|4369.42|4369.52|4368.92|4370.02|4369.42|4369.52|4368.92|46
1646125010000|2022-03-01 08:56:50|4369.27|4368.67|4369.27|4368.67|4369.64|4369.04|4369.27|4368.67|29
1646125020000|2022-03-01 08:57:00|4369.52|4368.92|4369.39|4368.79|4370.02|4369.42|4369.39|4368.79|58
1646125030000|2022-03-01 08:57:10|4369.14|4368.54|4370.02|4369.42|4370.02|4369.42|4368.89|4368.29|61
1646125040000|2022-03-01 08:57:20|4369.77|4369.17|4370.77|4370.17|4370.77|4370.17|4369.77|4369.17|47
1646125050000|2022-03-01 08:57:30|4371.02|4370.42|4371.64|4371.04|4371.64|4371.04|4370.52|4369.92|33
1646125060000|2022-03-01 08:57:40|4371.77|4371.17|4371.77|4371.17|4371.77|4371.17|4371.52|4370.92|11
1646125070000|2022-03-01 08:57:50|4372.27|4371.67|4372.02|4371.42|4372.52|4371.92|4372.02|4371.42|62
1646125080000|2022-03-01 08:58:00|4372.27|4371.67|4373.02|4372.42|4373.02|4372.42|4372.27|4371.67|49
1646125090000|2022-03-01 08:58:10|4373.52|4372.92|4373.52|4372.92|4373.77|4373.17|4373.39|4372.79|81
1646125100000|2022-03-01 08:58:20|4374.02|4373.42|4374.02|4373.42|4374.14|4373.54|4373.77|4373.17|59
1646125110000|2022-03-01 08:58:30|4374.14|4373.54|4373.39|4372.79|4374.14|4373.54|4373.27|4372.67|65
1646125120000|2022-03-01 08:58:40|4373.52|4372.92|4373.39|4372.79|4373.52|4372.92|4372.89|4372.29|17
1646125130000|2022-03-01 08:58:50|4373.27|4372.67|4374.02|4373.42|4374.02|4373.42|4372.77|4372.17|84
1646125140000|2022-03-01 08:59:00|4373.89|4373.29|4374.27|4373.67|4374.27|4373.67|4373.89|4373.29|86
1646125150000|2022-03-01 08:59:10|4374.14|4373.54|4374.77|4374.17|4374.77|4374.17|4374.14|4373.54|101
1646125160000|2022-03-01 08:59:20|4374.89|4374.29|4374.77|4374.17|4375.02|4374.42|4374.77|4374.17|85
1646125170000|2022-03-01 08:59:30|4374.52|4373.92|4374.77|4374.17|4375.02|4374.42|4374.27|4373.67|88
1646125180000|2022-03-01 08:59:40|4374.64|4374.04|4374.27|4373.67|4374.64|4374.04|4373.77|4373.17|70
1646125190000|2022-03-01 08:59:50|4374.52|4373.92|4373.52|4372.92|4374.52|4373.92|4373.52|4372.92|24
1646125200000|2022-03-01 09:00:00|4373.77|4373.17|4373.77|4373.17|4373.77|4373.17|4373.27|4372.67|47
1646125210000|2022-03-01 09:00:10|4373.64|4373.04|4375.02|4374.42|4375.02|4374.42|4373.64|4373.04|36
1646125220000|2022-03-01 09:00:20|4375.14|4374.54|4374.02|4373.42|4375.27|4374.67|4374.02|4373.42|204
1646125230000|2022-03-01 09:00:30|4374.27|4373.67|4374.02|4373.42|4374.52|4373.92|4374.02|4373.42|51
1646125240000|2022-03-01 09:00:40|4374.27|4373.67|4374.77|4374.17|4374.77|4374.17|4374.27|4373.67|50
1646125250000|2022-03-01 09:00:50|4374.89|4374.29|4375.27|4374.67|4375.27|4374.67|4374.89|4374.29|49
1646125260000|2022-03-01 09:01:00|4375.02|4374.42|4375.52|4374.92|4375.64|4375.04|4375.02|4374.42|83
1646125270000|2022-03-01 09:01:10|4375.27|4374.67|4374.77|4374.17|4375.27|4374.67|4374.52|4373.92|32
1646125280000|2022-03-01 09:01:20|4374.89|4374.29|4374.77|4374.17|4374.89|4374.29|4374.64|4374.04|19
1646125290000|2022-03-01 09:01:30|4375.02|4374.42|4375.27|4374.67|4375.27|4374.67|4374.89|4374.29|26
1646125300000|2022-03-01 09:01:40|4375.39|4374.79|4372.52|4371.92|4375.52|4374.92|4372.27|4371.67|430
1646125310000|2022-03-01 09:01:50|4372.39|4371.79|4372.27|4371.67|4373.39|4372.79|4372.27|4371.67|242
1646125320000|2022-03-01 09:02:00|4372.77|4372.17|4373.89|4373.29|4374.27|4373.67|4372.77|4372.17|171
1646125330000|2022-03-01 09:02:10|4374.02|4373.42|4375.02|4374.42|4375.14|4374.54|4374.02|4373.42|69
1646125340000|2022-03-01 09:02:20|4375.14|4374.54|4376.52|4375.92|4376.77|4376.17|4375.14|4374.54|102
1646125350000|2022-03-01 09:02:30|4376.77|4376.17|4376.27|4375.67|4377.27|4376.67|4376.27|4375.67|175
1646125360000|2022-03-01 09:02:40|4376.02|4375.42|4376.02|4375.42|4376.27|4375.67|4375.52|4374.92|126
1646125370000|2022-03-01 09:02:50|4376.14|4375.54|4375.02|4374.42|4376.14|4375.54|4375.02|4374.42|58
1646125380000|2022-03-01 09:03:00|4375.14|4374.54|4376.02|4375.42|4376.27|4375.67|4374.27|4373.67|141
1646125390000|2022-03-01 09:03:10|4375.77|4375.17|4375.77|4375.17|4375.77|4375.17|4375.27|4374.67|78
1646125400000|2022-03-01 09:03:20|4375.52|4374.92|4375.02|4374.42|4376.02|4375.42|4375.02|4374.42|50
1646125410000|2022-03-01 09:03:30|4374.77|4374.17|4375.02|4374.42|4375.52|4374.92|4374.77|4374.17|30
1646125420000|2022-03-01 09:03:40|4375.14|4374.54|4375.14|4374.54|4375.77|4375.17|4375.02|4374.42|65
1646125430000|2022-03-01 09:03:50|4375.27|4374.67|4375.02|4374.42|4375.52|4374.92|4374.89|4374.29|11
1646125440000|2022-03-01 09:04:00|4374.89|4374.29|4376.27|4375.67|4376.39|4375.79|4374.77|4374.17|72
1646125450000|2022-03-01 09:04:10|4376.14|4375.54|4374.77|4374.17|4376.64|4376.04|4374.64|4374.04|95
1646125460000|2022-03-01 09:04:20|4374.89|4374.29|4375.27|4374.67|4375.64|4375.04|4374.89|4374.29|84
1646125470000|2022-03-01 09:04:30|4375.39|4374.79|4375.02|4374.42|4375.52|4374.92|4375.02|4374.42|48
1646125480000|2022-03-01 09:04:40|4374.89|4374.29|4375.52|4374.92|4375.52|4374.92|4374.77|4374.17|55
1646125490000|2022-03-01 09:04:50|4375.27|4374.67|4375.52|4374.92|4375.52|4374.92|4375.27|4374.67|14
1646125500000|2022-03-01 09:05:00|4375.64|4375.04|4375.77|4375.17|4376.02|4375.42|4375.52|4374.92|71
1646125510000|2022-03-01 09:05:10|4376.02|4375.42|4375.27|4374.67|4376.02|4375.42|4375.27|4374.67|26
1646125520000|2022-03-01 09:05:20|4375.52|4374.92|4375.77|4375.17|4376.02|4375.42|4375.52|4374.92|116
1646125530000|2022-03-01 09:05:30|4376.02|4375.42|4376.02|4375.42|4376.02|4375.42|4375.77|4375.17|210
1646125540000|2022-03-01 09:05:40|4375.77|4375.17|4375.27|4374.67|4376.02|4375.42|4375.02|4374.42|196
1646125550000|2022-03-01 09:05:50|4375.52|4374.92|4374.27|4373.67|4375.52|4374.92|4374.27|4373.67|75
1646125560000|2022-03-01 09:06:00|4374.52|4373.92|4373.77|4373.17|4374.52|4373.92|4373.77|4373.17|88
1646125570000|2022-03-01 09:06:10|4373.52|4372.92|4372.27|4371.67|4373.77|4373.17|4372.27|4371.67|161
1646125580000|2022-03-01 09:06:20|4372.02|4371.42|4370.52|4369.92|4372.02|4371.42|4370.52|4369.92|157
1646125590000|2022-03-01 09:06:30|4370.77|4370.17|4370.02|4369.42|4371.27|4370.67|4370.02|4369.42|175
1646125600000|2022-03-01 09:06:40|4369.52|4368.92|4370.02|4369.42|4370.52|4369.92|4369.52|4368.92|101
1646125610000|2022-03-01 09:06:50|4370.14|4369.54|4369.77|4369.17|4370.52|4369.92|4369.77|4369.17|45
1646125620000|2022-03-01 09:07:00|4369.89|4369.29|4370.77|4370.17|4371.14|4370.54|4369.89|4369.29|76
1646125630000|2022-03-01 09:07:10|4370.52|4369.92|4369.77|4369.17|4370.77|4370.17|4369.27|4368.67|55
1646125640000|2022-03-01 09:07:20|4369.52|4368.92|4369.14|4368.54|4369.52|4368.92|4369.02|4368.42|104
1646125650000|2022-03-01 09:07:30|4369.02|4368.42|4368.89|4368.29|4369.27|4368.67|4368.27|4367.67|105
1646125660000|2022-03-01 09:07:40|4369.02|4368.42|4370.52|4369.92|4370.52|4369.92|4369.02|4368.42|44
1646125670000|2022-03-01 09:07:50|4370.89|4370.29|4370.52|4369.92|4371.02|4370.42|4370.27|4369.67|44
1646125680000|2022-03-01 09:08:00|4371.27|4370.67|4370.02|4369.42|4371.52|4370.92|4370.02|4369.42|81
1646125690000|2022-03-01 09:08:10|4370.39|4369.79|4368.02|4367.42|4370.77|4370.17|4368.02|4367.42|96
1646125700000|2022-03-01 09:08:20|4367.77|4367.17|4367.02|4366.42|4367.77|4367.17|4366.89|4366.29|166
1646125710000|2022-03-01 09:08:30|4367.14|4366.54|4366.27|4365.67|4367.14|4366.54|4366.14|4365.54|324
1646125720000|2022-03-01 09:08:40|4366.39|4365.79|4365.39|4364.79|4366.77|4366.17|4365.39|4364.79|359
1646125730000|2022-03-01 09:08:50|4365.52|4364.92|4363.02|4362.42|4365.52|4364.92|4363.02|4362.42|514
1646125740000|2022-03-01 09:09:00|4363.27|4362.67|4366.02|4365.42|4366.27|4365.67|4363.27|4362.67|260
1646125750000|2022-03-01 09:09:10|4365.77|4365.17|4367.02|4366.42|4367.02|4366.42|4365.02|4364.42|162
1646125760000|2022-03-01 09:09:20|4366.89|4366.29|4366.27|4365.67|4367.02|4366.42|4365.52|4364.92|120
1646125770000|2022-03-01 09:09:30|4366.52|4365.92|4365.52|4364.92|4366.77|4366.17|4365.52|4364.92|119
1646125780000|2022-03-01 09:09:40|4365.64|4365.04|4366.27|4365.67|4366.52|4365.92|4365.64|4365.04|26
1646125790000|2022-03-01 09:09:50|4366.02|4365.42|4366.27|4365.67|4366.52|4365.92|4365.77|4365.17|60
1646125800000|2022-03-01 09:10:00|4366.02|4365.42|4366.52|4365.92|4366.77|4366.17|4366.02|4365.42|51
1646125810000|2022-03-01 09:10:10|4366.27|4365.67|4366.02|4365.42|4366.52|4365.92|4365.27|4364.67|73
1646125820000|2022-03-01 09:10:20|4365.77|4365.17|4365.52|4364.92|4365.77|4365.17|4365.02|4364.42|43
1646125830000|2022-03-01 09:10:30|4365.64|4365.04|4365.27|4364.67|4365.89|4365.29|4365.14|4364.54|63
1646125840000|2022-03-01 09:10:40|4365.02|4364.42|4364.89|4364.29|4365.52|4364.92|4364.77|4364.17|61
1646125850000|2022-03-01 09:10:50|4364.77|4364.17|4364.27|4363.67|4364.77|4364.17|4363.77|4363.17|137
1646125860000|2022-03-01 09:11:00|4364.39|4363.79|4365.64|4365.04|4365.64|4365.04|4364.02|4363.42|139
1646125870000|2022-03-01 09:11:10|4365.52|4364.92|4366.27|4365.67|4366.27|4365.67|4365.52|4364.92|48
1646125880000|2022-03-01 09:11:20|4366.14|4365.54|4365.89|4365.29|4366.27|4365.67|4365.64|4365.04|50
1646125890000|2022-03-01 09:11:30|4365.77|4365.17|4365.89|4365.29|4366.52|4365.92|4365.52|4364.92|28
1646125900000|2022-03-01 09:11:40|4365.77|4365.17|4365.77|4365.17|4366.52|4365.92|4365.77|4365.17|30
1646125910000|2022-03-01 09:11:50|4365.52|4364.92|4365.27|4364.67|4365.77|4365.17|4365.27|4364.67|23
1646125920000|2022-03-01 09:12:00|4365.02|4364.42|4364.77|4364.17|4365.02|4364.42|4364.52|4363.92|89
1646125930000|2022-03-01 09:12:10|4364.89|4364.29|4365.02|4364.42|4365.27|4364.67|4364.64|4364.04|20
1646125940000|2022-03-01 09:12:20|4365.14|4364.54|4364.64|4364.04|4365.27|4364.67|4364.64|4364.04|37
1646125950000|2022-03-01 09:12:30|4364.77|4364.17|4364.14|4363.54|4364.77|4364.17|4363.77|4363.17|91
1646125960000|2022-03-01 09:12:40|4364.02|4363.42|4364.27|4363.67|4364.27|4363.67|4363.52|4362.92|83
1646125970000|2022-03-01 09:12:50|4364.14|4363.54|4364.52|4363.92|4364.89|4364.29|4364.02|4363.42|61
1646125980000|2022-03-01 09:13:00|4364.39|4363.79|4365.64|4365.04|4366.27|4365.67|4364.27|4363.67|211
1646125990000|2022-03-01 09:13:10|4365.39|4364.79|4364.52|4363.92|4365.39|4364.79|4364.27|4363.67|162
1646126000000|2022-03-01 09:13:20|4364.02|4363.42|4364.52|4363.92|4364.52|4363.92|4364.02|4363.42|186
1646126010000|2022-03-01 09:13:30|4364.02|4363.42|4363.52|4362.92|4364.27|4363.67|4363.52|4362.92|190
1646126020000|2022-03-01 09:13:40|4363.39|4362.79|4363.52|4362.92|4363.77|4363.17|4363.39|4362.79|44
1646126030000|2022-03-01 09:13:50|4363.77|4363.17|4362.52|4361.92|4363.77|4363.17|4362.02|4361.42|342
1646126040000|2022-03-01 09:14:00|4362.64|4362.04|4363.52|4362.92|4364.39|4363.79|4362.64|4362.04|235
1646126050000|2022-03-01 09:14:10|4363.27|4362.67|4362.77|4362.17|4363.52|4362.92|4362.52|4361.92|137
1646126060000|2022-03-01 09:14:20|4362.64|4362.04|4363.27|4362.67|4363.52|4362.92|4362.52|4361.92|87
1646126070000|2022-03-01 09:14:30|4363.52|4362.92|4362.52|4361.92|4364.02|4363.42|4362.52|4361.92|68
1646126080000|2022-03-01 09:14:40|4362.77|4362.17|4363.02|4362.42|4363.52|4362.92|4362.77|4362.17|151
1646126090000|2022-03-01 09:14:50|4363.27|4362.67|4362.77|4362.17|4363.27|4362.67|4362.64|4362.04|55
1646126100000|2022-03-01 09:15:00|4362.64|4362.04|4364.02|4363.42|4364.02|4363.42|4361.77|4361.17|156
1646126110000|2022-03-01 09:15:10|4364.27|4363.67|4364.52|4363.92|4364.52|4363.92|4364.14|4363.54|76
1646126120000|2022-03-01 09:15:20|4364.39|4363.79|4365.02|4364.42|4365.27|4364.67|4364.27|4363.67|82
1646126130000|2022-03-01 09:15:30|4365.14|4364.54|4365.89|4365.29|4365.89|4365.29|4365.14|4364.54|79
1646126140000|2022-03-01 09:15:40|4365.77|4365.17|4364.89|4364.29|4365.89|4365.29|4364.77|4364.17|63
1646126150000|2022-03-01 09:15:50|4364.77|4364.17|4364.89|4364.29|4365.14|4364.54|4364.52|4363.92|38
1646126160000|2022-03-01 09:16:00|4364.77|4364.17|4365.77|4365.17|4366.27|4365.67|4364.77|4364.17|62
1646126170000|2022-03-01 09:16:10|4365.52|4364.92|4365.77|4365.17|4365.77|4365.17|4365.39|4364.79|38
1646126180000|2022-03-01 09:16:20|4366.02|4365.42|4365.52|4364.92|4366.02|4365.42|4365.52|4364.92|53
1646126190000|2022-03-01 09:16:30|4365.39|4364.79|4366.02|4365.42|4366.02|4365.42|4364.77|4364.17|35
1646126200000|2022-03-01 09:16:40|4366.14|4365.54|4366.02|4365.42|4366.27|4365.67|4366.02|4365.42|35
1646126210000|2022-03-01 09:16:50|4366.27|4365.67|4366.27|4365.67|4366.77|4366.17|4366.27|4365.67|35
1646126220000|2022-03-01 09:17:00|4366.39|4365.79|4365.27|4364.67|4366.39|4365.79|4365.27|4364.67|55
1646126230000|2022-03-01 09:17:10|4365.14|4364.54|4365.52|4364.92|4365.52|4364.92|4365.14|4364.54|56
1646126240000|2022-03-01 09:17:20|4365.64|4365.04|4365.52|4364.92|4366.02|4365.42|4365.39|4364.79|48
1646126250000|2022-03-01 09:17:30|4365.64|4365.04|4366.27|4365.67|4366.52|4365.92|4365.52|4364.92|31
1646126260000|2022-03-01 09:17:40|4366.14|4365.54|4366.52|4365.92|4367.02|4366.42|4366.14|4365.54|78
1646126270000|2022-03-01 09:17:50|4366.64|4366.04|4366.27|4365.67|4367.27|4366.67|4366.27|4365.67|82
1646126280000|2022-03-01 09:18:00|4366.02|4365.42|4365.27|4364.67|4366.27|4365.67|4365.27|4364.67|32
1646126290000|2022-03-01 09:18:10|4365.39|4364.79|4364.64|4364.04|4365.64|4365.04|4364.64|4364.04|47
1646126300000|2022-03-01 09:18:20|4364.77|4364.17|4364.02|4363.42|4364.77|4364.17|4363.77|4363.17|35
1646126310000|2022-03-01 09:18:30|4364.27|4363.67|4364.27|4363.67|4364.27|4363.67|4364.02|4363.42|14
1646126320000|2022-03-01 09:18:40|4363.77|4363.17|4363.14|4362.54|4364.02|4363.42|4363.14|4362.54|85
1646126330000|2022-03-01 09:18:50|4363.52|4362.92|4363.02|4362.42|4363.52|4362.92|4363.02|4362.42|80
1646126340000|2022-03-01 09:19:00|4362.89|4362.29|4362.52|4361.92|4363.27|4362.67|4362.52|4361.92|40
1646126350000|2022-03-01 09:19:10|4362.77|4362.17|4362.77|4362.17|4363.02|4362.42|4362.27|4361.67|55
1646126360000|2022-03-01 09:19:20|4362.52|4361.92|4363.02|4362.42|4363.27|4362.67|4362.52|4361.92|28
1646126370000|2022-03-01 09:19:30|4362.77|4362.17|4362.27|4361.67|4362.77|4362.17|4362.27|4361.67|35
1646126380000|2022-03-01 09:19:40|4362.52|4361.92|4362.77|4362.17|4362.77|4362.17|4362.39|4361.79|36
1646126390000|2022-03-01 09:19:50|4363.02|4362.42|4363.27|4362.67|4363.52|4362.92|4362.77|4362.17|86
1646126400000|2022-03-01 09:20:00|4363.52|4362.92|4363.02|4362.42|4363.52|4362.92|4362.77|4362.17|43
1646126410000|2022-03-01 09:20:10|4363.27|4362.67|4363.27|4362.67|4363.52|4362.92|4363.02|4362.42|68
1646126420000|2022-03-01 09:20:20|4363.52|4362.92|4362.77|4362.17|4363.52|4362.92|4362.77|4362.17|42
1646126430000|2022-03-01 09:20:30|4362.52|4361.92|4361.27|4360.67|4362.52|4361.92|4361.02|4360.42|149
1646126440000|2022-03-01 09:20:40|4361.39|4360.79|4361.02|4360.42|4361.52|4360.92|4361.02|4360.42|61
1646126450000|2022-03-01 09:20:50|4360.77|4360.17|4363.27|4362.67|4363.77|4363.17|4360.52|4359.92|600
1646126460000|2022-03-01 09:21:00|4363.52|4362.92|4364.02|4363.42|4364.02|4363.42|4363.52|4362.92|118
1646126470000|2022-03-01 09:21:10|4364.27|4363.67|4364.64|4364.04|4364.77|4364.17|4364.02|4363.42|115
1646126480000|2022-03-01 09:21:20|4364.77|4364.17|4364.89|4364.29|4365.27|4364.67|4364.52|4363.92|119
1646126490000|2022-03-01 09:21:30|4365.27|4364.67|4364.27|4363.67|4365.27|4364.67|4364.27|4363.67|78
1646126500000|2022-03-01 09:21:40|4364.02|4363.42|4362.02|4361.42|4364.14|4363.54|4361.77|4361.17|89
1646126510000|2022-03-01 09:21:50|4362.27|4361.67|4361.52|4360.92|4362.77|4362.17|4361.27|4360.67|71
1646126520000|2022-03-01 09:22:00|4361.39|4360.79|4361.27|4360.67|4361.77|4361.17|4361.27|4360.67|108
1646126530000|2022-03-01 09:22:10|4361.14|4360.54|4360.39|4359.79|4361.14|4360.54|4360.39|4359.79|101
1646126540000|2022-03-01 09:22:20|4360.27|4359.67|4358.39|4357.79|4360.27|4359.67|4358.14|4357.54|352
1646126550000|2022-03-01 09:22:30|4358.52|4357.92|4358.77|4358.17|4359.77|4359.17|4358.52|4357.92|222
1646126560000|2022-03-01 09:22:40|4358.89|4358.29|4359.77|4359.17|4360.02|4359.42|4358.52|4357.92|241
1646126570000|2022-03-01 09:22:50|4359.52|4358.92|4358.89|4358.29|4359.89|4359.29|4358.77|4358.17|123
1646126580000|2022-03-01 09:23:00|4359.02|4358.42|4358.77|4358.17|4359.39|4358.79|4358.27|4357.67|122
1646126590000|2022-03-01 09:23:10|4358.52|4357.92|4358.89|4358.29|4359.27|4358.67|4358.02|4357.42|170
1646126600000|2022-03-01 09:23:20|4358.77|4358.17|4359.77|4359.17|4359.77|4359.17|4358.77|4358.17|46
1646126610000|2022-03-01 09:23:30|4359.52|4358.92|4360.27|4359.67|4360.27|4359.67|4359.52|4358.92|64
1646126620000|2022-03-01 09:23:40|4359.89|4359.29|4359.27|4358.67|4360.39|4359.79|4359.02|4358.42|77
1646126630000|2022-03-01 09:23:50|4359.02|4358.42|4358.64|4358.04|4359.39|4358.79|4358.64|4358.04|40
1646126640000|2022-03-01 09:24:00|4358.77|4358.17|4358.89|4358.29|4359.27|4358.67|4358.27|4357.67|91
1646126650000|2022-03-01 09:24:10|4358.77|4358.17|4358.02|4357.42|4358.77|4358.17|4358.02|4357.42|69
1646126660000|2022-03-01 09:24:20|4358.27|4357.67|4358.52|4357.92|4358.77|4358.17|4357.77|4357.17|160
1646126670000|2022-03-01 09:24:30|4358.39|4357.79|4357.77|4357.17|4358.77|4358.17|4357.52|4356.92|43
1646126680000|2022-03-01 09:24:40|4358.02|4357.42|4357.27|4356.67|4358.02|4357.42|4357.14|4356.54|102
1646126690000|2022-03-01 09:24:50|4357.52|4356.92|4359.02|4358.42|4359.52|4358.92|4357.52|4356.92|104
1646126700000|2022-03-01 09:25:00|4359.27|4358.67|4360.02|4359.42|4360.02|4359.42|4358.52|4357.92|56
1646126710000|2022-03-01 09:25:10|4358.77|4358.17|4357.27|4356.67|4359.02|4358.42|4357.27|4356.67|292
1646126720000|2022-03-01 09:25:20|4356.64|4356.04|4357.39|4356.79|4357.89|4357.29|4356.27|4355.67|275
1646126730000|2022-03-01 09:25:30|4357.64|4357.04|4356.77|4356.17|4357.77|4357.17|4356.64|4356.04|76
1646126740000|2022-03-01 09:25:40|4356.52|4355.92|4356.27|4355.67|4356.64|4356.04|4356.14|4355.54|37
1646126750000|2022-03-01 09:25:50|4356.77|4356.17|4356.64|4356.04|4357.02|4356.42|4356.02|4355.42|93
1646126760000|2022-03-01 09:26:00|4356.77|4356.17|4357.27|4356.67|4358.14|4357.54|4356.52|4355.92|94
1646126770000|2022-03-01 09:26:10|4356.02|4355.42|4356.52|4355.92|4356.77|4356.17|4355.89|4355.29|134
1646126780000|2022-03-01 09:26:20|4356.77|4356.17|4355.27|4354.67|4356.77|4356.17|4355.27|4354.67|177
1646126790000|2022-03-01 09:26:30|4355.14|4354.54|4355.89|4355.29|4356.02|4355.42|4355.02|4354.42|98
1646126800000|2022-03-01 09:26:40|4356.02|4355.42|4355.77|4355.17|4357.02|4356.42|4355.64|4355.04|77
1646126810000|2022-03-01 09:26:50|4355.89|4355.29|4354.52|4353.92|4355.89|4355.29|4354.52|4353.92|180
1646126820000|2022-03-01 09:27:00|4354.77|4354.17|4356.14|4355.54|4356.14|4355.54|4354.39|4353.79|312
1646126830000|2022-03-01 09:27:10|4356.02|4355.42|4355.39|4354.79|4356.77|4356.17|4355.02|4354.42|161
1646126840000|2022-03-01 09:27:20|4355.27|4354.67|4355.27|4354.67|4355.77|4355.17|4354.89|4354.29|216
1646126850000|2022-03-01 09:27:30|4355.39|4354.79|4354.77|4354.17|4355.52|4354.92|4354.27|4353.67|267
1646126860000|2022-03-01 09:27:40|4354.89|4354.29|4355.02|4354.42|4355.27|4354.67|4354.27|4353.67|64
1646126870000|2022-03-01 09:27:50|4354.89|4354.29|4354.89|4354.29|4355.02|4354.42|4354.64|4354.04|37
1646126880000|2022-03-01 09:28:00|4355.02|4354.42|4355.27|4354.67|4355.39|4354.79|4354.89|4354.29|77
1646126890000|2022-03-01 09:28:10|4355.39|4354.79|4355.64|4355.04|4355.64|4355.04|4355.02|4354.42|97
1646126900000|2022-03-01 09:28:20|4355.77|4355.17|4354.52|4353.92|4355.77|4355.17|4354.27|4353.67|106
1646126910000|2022-03-01 09:28:30|4354.27|4353.67|4354.52|4353.92|4354.77|4354.17|4354.27|4353.67|304
1646126920000|2022-03-01 09:28:40|4354.27|4353.67|4354.89|4354.29|4355.02|4354.42|4354.27|4353.67|261
1646126930000|2022-03-01 09:28:50|4354.77|4354.17|4355.52|4354.92|4356.02|4355.42|4354.52|4353.92|141
1646126940000|2022-03-01 09:29:00|4355.64|4355.04|4355.52|4354.92|4356.02|4355.42|4355.27|4354.67|82
1646126950000|2022-03-01 09:29:10|4355.39|4354.79|4355.89|4355.29|4356.02|4355.42|4355.27|4354.67|46
1646126960000|2022-03-01 09:29:20|4356.02|4355.42|4355.77|4355.17|4356.14|4355.54|4354.77|4354.17|134
1646126970000|2022-03-01 09:29:30|4356.02|4355.42|4355.77|4355.17|4356.02|4355.42|4355.52|4354.92|79
1646126980000|2022-03-01 09:29:40|4356.02|4355.42|4356.39|4355.79|4356.52|4355.92|4355.77|4355.17|56
1646126990000|2022-03-01 09:29:50|4356.52|4355.92|4356.02|4355.42|4356.52|4355.92|4356.02|4355.42|35
1646127000000|2022-03-01 09:30:00|4355.52|4354.92|4355.27|4354.67|4355.52|4354.92|4355.14|4354.54|96
1646127010000|2022-03-01 09:30:10|4355.14|4354.54|4354.27|4353.67|4355.27|4354.67|4354.27|4353.67|39
1646127020000|2022-03-01 09:30:20|4354.52|4353.92|4354.52|4353.92|4354.52|4353.92|4354.27|4353.67|167
1646127030000|2022-03-01 09:30:30|4354.27|4353.67|4354.27|4353.67|4354.39|4353.79|4354.27|4353.67|137
1646127040000|2022-03-01 09:30:40|||||||||208
1646127050000|2022-03-01 09:30:50|||||||||67
1646127060000|2022-03-01 09:31:00|4354.52|4353.92|4355.02|4354.42|4355.77|4355.17|4354.27|4353.67|249
1646127070000|2022-03-01 09:31:10|4355.27|4354.67|4355.02|4354.42|4355.27|4354.67|4354.27|4353.67|86
1646127080000|2022-03-01 09:31:20|4354.77|4354.17|4354.39|4353.79|4354.77|4354.17|4354.27|4353.67|65
1646127090000|2022-03-01 09:31:30|4354.27|4353.67|4354.52|4353.92|4354.52|4353.92|4354.27|4353.67|30
1646127100000|2022-03-01 09:31:40|4354.39|4353.79|4354.52|4353.92|4354.52|4353.92|4354.27|4353.67|32
1646127110000|2022-03-01 09:31:50|4354.77|4354.17|4355.02|4354.42|4355.52|4354.92|4354.77|4354.17|71
1646127120000|2022-03-01 09:32:00|4355.14|4354.54|4355.77|4355.17|4356.02|4355.42|4355.14|4354.54|106
1646127130000|2022-03-01 09:32:10|4355.64|4355.04|4355.27|4354.67|4356.02|4355.42|4355.14|4354.54|78
1646127140000|2022-03-01 09:32:20|4355.39|4354.79|4355.77|4355.17|4356.02|4355.42|4355.27|4354.67|39
1646127150000|2022-03-01 09:32:30|4356.02|4355.42|4355.02|4354.42|4356.02|4355.42|4355.02|4354.42|210
1646127160000|2022-03-01 09:32:40|4355.14|4354.54|4355.14|4354.54|4355.52|4354.92|4355.02|4354.42|95
1646127170000|2022-03-01 09:32:50|4355.27|4354.67|4356.52|4355.92|4356.52|4355.92|4355.14|4354.54|102
1646127180000|2022-03-01 09:33:00|4356.27|4355.67|4358.77|4358.17|4358.77|4358.17|4356.27|4355.67|298
1646127190000|2022-03-01 09:33:10|4358.89|4358.29|4357.77|4357.17|4359.27|4358.67|4357.77|4357.17|273
1646127200000|2022-03-01 09:33:20|4357.89|4357.29|4357.27|4356.67|4358.02|4357.42|4357.27|4356.67|124
1646127210000|2022-03-01 09:33:30|4357.02|4356.42|4357.27|4356.67|4357.39|4356.79|4357.02|4356.42|81
1646127220000|2022-03-01 09:33:40|4357.52|4356.92|4357.27|4356.67|4357.52|4356.92|4357.02|4356.42|123
1646127230000|2022-03-01 09:33:50|4357.52|4356.92|4357.02|4356.42|4357.52|4356.92|4356.52|4355.92|112
1646127240000|2022-03-01 09:34:00|4357.27|4356.67|4357.27|4356.67|4357.52|4356.92|4356.77|4356.17|69
1646127250000|2022-03-01 09:34:10|4357.52|4356.92|4357.27|4356.67|4357.77|4357.17|4356.52|4355.92|71
1646127260000|2022-03-01 09:34:20|4357.39|4356.79|4357.52|4356.92|4358.02|4357.42|4357.27|4356.67|102
1646127270000|2022-03-01 09:34:30|4357.77|4357.17|4358.77|4358.17|4358.77|4358.17|4357.77|4357.17|124
1646127280000|2022-03-01 09:34:40|4358.52|4357.92|4357.27|4356.67|4358.52|4357.92|4357.27|4356.67|92
1646127290000|2022-03-01 09:34:50|4357.02|4356.42|4357.27|4356.67|4357.64|4357.04|4357.02|4356.42|64
1646127300000|2022-03-01 09:35:00|4357.64|4357.04|4358.77|4358.17|4359.02|4358.42|4357.64|4357.04|122
1646127310000|2022-03-01 09:35:10|4358.39|4357.79|4358.39|4357.79|4358.52|4357.92|4358.02|4357.42|61
1646127320000|2022-03-01 09:35:20|4358.64|4358.04|4357.52|4356.92|4358.64|4358.04|4357.27|4356.67|96
1646127330000|2022-03-01 09:35:30|4357.77|4357.17|4357.77|4357.17|4358.02|4357.42|4357.39|4356.79|100
1646127340000|2022-03-01 09:35:40|4357.89|4357.29|4357.02|4356.42|4358.02|4357.42|4357.02|4356.42|95
1646127350000|2022-03-01 09:35:50|4357.27|4356.67|4356.52|4355.92|4357.27|4356.67|4356.52|4355.92|162
1646127360000|2022-03-01 09:36:00|4356.27|4355.67|4354.27|4353.67|4356.27|4355.67|4354.27|4353.67|497
1646127370000|2022-03-01 09:36:10|4354.52|4353.92|4354.77|4354.17|4354.77|4354.17|4354.52|4353.92|462
1646127380000|2022-03-01 09:36:20|4355.27|4354.67|4356.27|4355.67|4357.27|4356.67|4354.52|4353.92|319
1646127390000|2022-03-01 09:36:30|4356.14|4355.54|4354.27|4353.67|4356.14|4355.54|4354.27|4353.67|216
1646127400000|2022-03-01 09:36:40|4354.52|4353.92|4355.02|4354.42|4355.77|4355.17|4354.27|4353.67|76
1646127410000|2022-03-01 09:36:50|4354.89|4354.29|4355.27|4354.67|4355.77|4355.17|4354.89|4354.29|58
1646127420000|2022-03-01 09:37:00|4355.02|4354.42|4355.39|4354.79|4356.02|4355.42|4354.77|4354.17|123
1646127430000|2022-03-01 09:37:10|4355.27|4354.67|4355.02|4354.42|4355.27|4354.67|4354.64|4354.04|30
1646127440000|2022-03-01 09:37:20|4354.89|4354.29|4355.02|4354.42|4355.27|4354.67|4354.52|4353.92|46
1646127450000|2022-03-01 09:37:30|4355.27|4354.67|4354.64|4354.04|4355.27|4354.67|4354.27|4353.67|240
1646127460000|2022-03-01 09:37:40|4354.77|4354.17|4354.89|4354.29|4354.89|4354.29|4354.27|4353.67|248
1646127470000|2022-03-01 09:37:50|4355.02|4354.42|4355.02|4354.42|4355.52|4354.92|4354.89|4354.29|75
1646127480000|2022-03-01 09:38:00|4354.77|4354.17|4354.77|4354.17|4355.77|4355.17|4354.52|4353.92|154
1646127490000|2022-03-01 09:38:10|4354.52|4353.92|4354.52|4353.92|4354.77|4354.17|4354.27|4353.67|198
1646127500000|2022-03-01 09:38:20|4354.77|4354.17|4354.52|4353.92|4354.77|4354.17|4354.27|4353.67|142
1646127510000|2022-03-01 09:38:30|4354.64|4354.04|4354.27|4353.67|4355.27|4354.67|4354.27|4353.67|97
1646127520000|2022-03-01 09:38:40|4354.39|4353.79|4354.27|4353.67|4354.52|4353.92|4354.27|4353.67|51
1646127530000|2022-03-01 09:38:50|||||||||184
1646127540000|2022-03-01 09:39:00|4354.52|4353.92|4355.02|4354.42|4355.52|4354.92|4354.52|4353.92|83
1646127550000|2022-03-01 09:39:10|4354.89|4354.29|4355.02|4354.42|4355.27|4354.67|4354.77|4354.17|57
1646127560000|2022-03-01 09:39:20|4355.14|4354.54|4355.39|4354.79|4355.52|4354.92|4355.02|4354.42|59
1646127570000|2022-03-01 09:39:30|4355.52|4354.92|4356.77|4356.17|4356.77|4356.17|4355.52|4354.92|204
1646127580000|2022-03-01 09:39:40|4356.64|4356.04|4355.52|4354.92|4356.77|4356.17|4355.52|4354.92|131
1646127590000|2022-03-01 09:39:50|4355.64|4355.04|4356.52|4355.92|4356.52|4355.92|4355.64|4355.04|51
1646127600000|2022-03-01 09:40:00|4356.77|4356.17|4357.02|4356.42|4357.77|4357.17|4356.77|4356.17|238
1646127610000|2022-03-01 09:40:10|4356.77|4356.17|4357.02|4356.42|4357.02|4356.42|4356.52|4355.92|36
1646127620000|2022-03-01 09:40:20|4356.89|4356.29|4354.77|4354.17|4356.89|4356.29|4354.64|4354.04|167
1646127630000|2022-03-01 09:40:30|4354.52|4353.92|4354.27|4353.67|4355.27|4354.67|4354.27|4353.67|293
1646127640000|2022-03-01 09:40:40|4354.39|4353.79|4354.27|4353.67|4354.39|4353.79|4354.27|4353.67|331
1646127650000|2022-03-01 09:40:50|4352.02|4351.42|4352.27|4351.67|4352.64|4352.04|4351.77|4351.17|992
1646127660000|2022-03-01 09:41:00|4352.02|4351.42|4351.77|4351.17|4353.52|4352.92|4351.52|4350.92|226
1646127670000|2022-03-01 09:41:10|4352.02|4351.42|4355.02|4354.42|4355.02|4354.42|4352.02|4351.42|447
1646127680000|2022-03-01 09:41:20|4355.27|4354.67|4353.64|4353.04|4356.02|4355.42|4353.64|4353.04|380
1646127690000|2022-03-01 09:41:30|4353.27|4352.67|4353.52|4352.92|4353.52|4352.92|4352.14|4351.54|189
1646127700000|2022-03-01 09:41:40|4353.39|4352.79|4354.77|4354.17|4354.77|4354.17|4353.27|4352.67|111
1646127710000|2022-03-01 09:41:50|4355.02|4354.42|4354.39|4353.79|4355.27|4354.67|4354.39|4353.79|62
1646127720000|2022-03-01 09:42:00|4354.27|4353.67|4353.77|4353.17|4354.27|4353.67|4353.77|4353.17|57
1646127730000|2022-03-01 09:42:10|4354.02|4353.42|4352.27|4351.67|4354.27|4353.67|4352.27|4351.67|93
1646127740000|2022-03-01 09:42:20|4352.52|4351.92|4353.14|4352.54|4353.14|4352.54|4352.52|4351.92|103
1646127750000|2022-03-01 09:42:30|4353.02|4352.42|4353.77|4353.17|4354.02|4353.42|4352.02|4351.42|274
1646127760000|2022-03-01 09:42:40|4353.52|4352.92|4351.52|4350.92|4353.64|4353.04|4350.52|4349.92|326
1646127770000|2022-03-01 09:42:50|4351.27|4350.67|4350.14|4349.54|4351.27|4350.67|4349.89|4349.29|127
1646127780000|2022-03-01 09:43:00|4350.02|4349.42|4351.27|4350.67|4351.52|4350.92|4350.02|4349.42|110
1646127790000|2022-03-01 09:43:10|4351.52|4350.92|4350.52|4349.92|4351.52|4350.92|4350.02|4349.42|135
1646127800000|2022-03-01 09:43:20|4350.02|4349.42|4348.77|4348.17|4350.27|4349.67|4348.77|4348.17|370
1646127810000|2022-03-01 09:43:30|4348.89|4348.29|4349.52|4348.92|4349.52|4348.92|4348.52|4347.92|297
1646127820000|2022-03-01 09:43:40|4349.39|4348.79|4349.52|4348.92|4349.77|4349.17|4349.02|4348.42|81
1646127830000|2022-03-01 09:43:50|4349.27|4348.67|4349.52|4348.92|4350.02|4349.42|4348.77|4348.17|142
1646127840000|2022-03-01 09:44:00|4349.77|4349.17|4349.39|4348.79|4350.02|4349.42|4349.39|4348.79|52
1646127850000|2022-03-01 09:44:10|4349.52|4348.92|4349.27|4348.67|4350.02|4349.42|4349.27|4348.67|103
1646127860000|2022-03-01 09:44:20|4349.52|4348.92|4349.64|4349.04|4350.27|4349.67|4349.52|4348.92|77
1646127870000|2022-03-01 09:44:30|4349.77|4349.17|4350.77|4350.17|4350.77|4350.17|4349.52|4348.92|42
1646127880000|2022-03-01 09:44:40|4351.02|4350.42|4350.52|4349.92|4351.02|4350.42|4350.02|4349.42|53
1646127890000|2022-03-01 09:44:50|4350.39|4349.79|4349.77|4349.17|4350.39|4349.79|4349.64|4349.04|18
1646127900000|2022-03-01 09:45:00|4350.02|4349.42|4350.77|4350.17|4350.77|4350.17|4349.52|4348.92|99
1646127910000|2022-03-01 09:45:10|4350.64|4350.04|4350.64|4350.04|4350.89|4350.29|4350.39|4349.79|28
1646127920000|2022-03-01 09:45:20|4350.52|4349.92|4349.52|4348.92|4350.89|4350.29|4349.52|4348.92|112
1646127930000|2022-03-01 09:45:30|4349.27|4348.67|4349.02|4348.42|4349.52|4348.92|4348.77|4348.17|55
1646127940000|2022-03-01 09:45:40|4349.14|4348.54|4349.27|4348.67|4349.77|4349.17|4349.14|4348.54|52
1646127950000|2022-03-01 09:45:50|4349.14|4348.54|4349.39|4348.79|4349.77|4349.17|4349.14|4348.54|50
1646127960000|2022-03-01 09:46:00|4349.27|4348.67|4349.27|4348.67|4349.64|4349.04|4349.14|4348.54|26
1646127970000|2022-03-01 09:46:10|4349.77|4349.17|4350.77|4350.17|4351.02|4350.42|4349.77|4349.17|65
1646127980000|2022-03-01 09:46:20|4351.02|4350.42|4351.02|4350.42|4351.14|4350.54|4351.02|4350.42|39
1646127990000|2022-03-01 09:46:30|4350.77|4350.17|4351.02|4350.42|4351.27|4350.67|4350.64|4350.04|52
1646128000000|2022-03-01 09:46:40|4351.14|4350.54|4351.02|4350.42|4351.27|4350.67|4350.89|4350.29|40
1646128010000|2022-03-01 09:46:50|4350.89|4350.29|4351.14|4350.54|4351.14|4350.54|4350.52|4349.92|75
1646128020000|2022-03-01 09:47:00|4351.02|4350.42|4352.52|4351.92|4352.77|4352.17|4351.02|4350.42|125
1646128030000|2022-03-01 09:47:10|4352.39|4351.79|4352.52|4351.92|4352.52|4351.92|4352.02|4351.42|57
1646128040000|2022-03-01 09:47:20|4352.64|4352.04|4353.27|4352.67|4353.52|4352.92|4352.27|4351.67|159
1646128050000|2022-03-01 09:47:30|4353.02|4352.42|4353.64|4353.04|4354.02|4353.42|4353.02|4352.42|117
1646128060000|2022-03-01 09:47:40|4353.52|4352.92|4353.02|4352.42|4353.77|4353.17|4353.02|4352.42|75
1646128070000|2022-03-01 09:47:50|4353.27|4352.67|4351.52|4350.92|4353.27|4352.67|4351.39|4350.79|213
1646128080000|2022-03-01 09:48:00|4351.27|4350.67|4351.77|4351.17|4351.77|4351.17|4351.27|4350.67|45
1646128090000|2022-03-01 09:48:10|4352.02|4351.42|4351.89|4351.29|4352.27|4351.67|4351.77|4351.17|31
1646128100000|2022-03-01 09:48:20|4352.02|4351.42|4351.89|4351.29|4352.02|4351.42|4351.52|4350.92|49
1646128110000|2022-03-01 09:48:30|4352.02|4351.42|4351.77|4351.17|4352.02|4351.42|4351.27|4350.67|59
1646128120000|2022-03-01 09:48:40|4352.02|4351.42|4352.02|4351.42|4352.27|4351.67|4351.77|4351.17|91
1646128130000|2022-03-01 09:48:50|4351.77|4351.17|4353.14|4352.54|4353.27|4352.67|4351.52|4350.92|255
1646128140000|2022-03-01 09:49:00|4353.27|4352.67|4353.77|4353.17|4353.77|4353.17|4352.77|4352.17|77
1646128150000|2022-03-01 09:49:10|4353.52|4352.92|4353.77|4353.17|4353.77|4353.17|4353.52|4352.92|103
1646128160000|2022-03-01 09:49:20|4353.64|4353.04|4353.27|4352.67|4353.64|4353.04|4352.77|4352.17|147
1646128170000|2022-03-01 09:49:30|4353.39|4352.79|4354.02|4353.42|4354.02|4353.42|4353.39|4352.79|80
1646128180000|2022-03-01 09:49:40|4354.27|4353.67|4353.52|4352.92|4354.52|4353.92|4353.27|4352.67|199
1646128190000|2022-03-01 09:49:50|4353.39|4352.79|4353.52|4352.92|4353.52|4352.92|4352.89|4352.29|84
1646128200000|2022-03-01 09:50:00|4353.64|4353.04|4353.27|4352.67|4353.64|4353.04|4352.89|4352.29|44
1646128210000|2022-03-01 09:50:10|4353.14|4352.54|4352.52|4351.92|4353.27|4352.67|4352.27|4351.67|64
1646128220000|2022-03-01 09:50:20|4352.27|4351.67|4352.77|4352.17|4352.77|4352.17|4352.02|4351.42|73
1646128230000|2022-03-01 09:50:30|4352.64|4352.04|4351.77|4351.17|4353.02|4352.42|4351.77|4351.17|34
1646128240000|2022-03-01 09:50:40|4351.52|4350.92|4350.52|4349.92|4351.77|4351.17|4350.27|4349.67|104
1646128250000|2022-03-01 09:50:50|4350.39|4349.79|4349.77|4349.17|4350.77|4350.17|4349.52|4348.92|75
1646128260000|2022-03-01 09:51:00|4349.27|4348.67|4349.02|4348.42|4349.77|4349.17|4349.02|4348.42|91
1646128270000|2022-03-01 09:51:10|4348.77|4348.17|4348.77|4348.17|4348.77|4348.17|4348.27|4347.67|279
1646128280000|2022-03-01 09:51:20|4348.64|4348.04|4347.02|4346.42|4348.64|4348.04|4347.02|4346.42|186
1646128290000|2022-03-01 09:51:30|4347.52|4346.92|4347.02|4346.42|4347.52|4346.92|4346.77|4346.17|268
1646128300000|2022-03-01 09:51:40|4346.77|4346.17|4346.27|4345.67|4347.14|4346.54|4346.02|4345.42|197
1646128310000|2022-03-01 09:51:50|4346.14|4345.54|4346.02|4345.42|4346.27|4345.67|4345.39|4344.79|146
1646128320000|2022-03-01 09:52:00|4345.52|4344.92|4345.77|4345.17|4346.02|4345.42|4345.27|4344.67|297
1646128330000|2022-03-01 09:52:10|4346.27|4345.67|4346.27|4345.67|4346.52|4345.92|4345.77|4345.17|95
1646128340000|2022-03-01 09:52:20|4346.02|4345.42|4345.52|4344.92|4346.27|4345.67|4345.27|4344.67|134
1646128350000|2022-03-01 09:52:30|4345.27|4344.67|4345.27|4344.67|4345.52|4344.92|4344.77|4344.17|95
1646128360000|2022-03-01 09:52:40|4345.52|4344.92|4345.52|4344.92|4346.27|4345.67|4345.27|4344.67|192
1646128370000|2022-03-01 09:52:50|4345.39|4344.79|4345.52|4344.92|4345.77|4345.17|4345.27|4344.67|56
1646128380000|2022-03-01 09:53:00|4345.64|4345.04|4345.77|4345.17|4345.77|4345.17|4345.02|4344.42|83
1646128390000|2022-03-01 09:53:10|4345.52|4344.92|4346.02|4345.42|4346.02|4345.42|4345.52|4344.92|63
1646128400000|2022-03-01 09:53:20|4345.77|4345.17|4345.89|4345.29|4346.02|4345.42|4345.27|4344.67|44
1646128410000|2022-03-01 09:53:30|4345.77|4345.17|4346.27|4345.67|4346.27|4345.67|4345.64|4345.04|8
1646128420000|2022-03-01 09:53:40|4346.02|4345.42|4346.52|4345.92|4346.64|4346.04|4346.02|4345.42|81
1646128430000|2022-03-01 09:53:50|4346.64|4346.04|4346.52|4345.92|4346.64|4346.04|4346.02|4345.42|72
1646128440000|2022-03-01 09:54:00|4346.39|4345.79|4346.27|4345.67|4346.77|4346.17|4346.02|4345.42|93
1646128450000|2022-03-01 09:54:10|4346.02|4345.42|4345.52|4344.92|4346.14|4345.54|4345.52|4344.92|58
1646128460000|2022-03-01 09:54:20|4346.27|4345.67|4346.52|4345.92|4346.52|4345.92|4346.14|4345.54|80
1646128470000|2022-03-01 09:54:30|4346.77|4346.17|4346.14|4345.54|4346.77|4346.17|4345.77|4345.17|42
1646128480000|2022-03-01 09:54:40|4346.27|4345.67|4347.02|4346.42|4347.27|4346.67|4346.27|4345.67|25
1646128490000|2022-03-01 09:54:50|4346.89|4346.29|4347.27|4346.67|4347.27|4346.67|4346.89|4346.29|52
1646128500000|2022-03-01 09:55:00|4346.77|4346.17|4345.02|4344.42|4346.77|4346.17|4345.02|4344.42|319
1646128510000|2022-03-01 09:55:10|4344.89|4344.29|4346.02|4345.42|4346.02|4345.42|4344.89|4344.29|79
1646128520000|2022-03-01 09:55:20|4346.14|4345.54|4347.02|4346.42|4347.27|4346.67|4346.14|4345.54|53
1646128530000|2022-03-01 09:55:30|4346.89|4346.29|4347.02|4346.42|4347.27|4346.67|4346.77|4346.17|41
1646128540000|2022-03-01 09:55:40|4346.77|4346.17|4346.77|4346.17|4347.02|4346.42|4346.77|4346.17|28
1646128550000|2022-03-01 09:55:50|4346.64|4346.04|4347.27|4346.67|4347.52|4346.92|4346.52|4345.92|27
1646128560000|2022-03-01 09:56:00|4347.02|4346.42|4347.52|4346.92|4347.52|4346.92|4346.64|4346.04|53
1646128570000|2022-03-01 09:56:10|4347.27|4346.67|4346.52|4345.92|4347.27|4346.67|4346.52|4345.92|45
1646128580000|2022-03-01 09:56:20|4346.39|4345.79|4346.52|4345.92|4346.77|4346.17|4346.27|4345.67|33
1646128590000|2022-03-01 09:56:30|4346.77|4346.17|4346.77|4346.17|4346.77|4346.17|4346.52|4345.92|27
1646128600000|2022-03-01 09:56:40|4346.52|4345.92|4347.52|4346.92|4347.52|4346.92|4346.52|4345.92|28
1646128610000|2022-03-01 09:56:50|4347.64|4347.04|4348.02|4347.42|4348.02|4347.42|4347.52|4346.92|89
1646128620000|2022-03-01 09:57:00|4347.77|4347.17|4347.27|4346.67|4347.89|4347.29|4347.14|4346.54|54
1646128630000|2022-03-01 09:57:10|4347.02|4346.42|4347.27|4346.67|4347.52|4346.92|4347.02|4346.42|38
1646128640000|2022-03-01 09:57:20|4347.52|4346.92|4347.52|4346.92|4347.77|4347.17|4347.27|4346.67|41
1646128650000|2022-03-01 09:57:30|4347.39|4346.79|4347.14|4346.54|4347.64|4347.04|4346.77|4346.17|62
1646128660000|2022-03-01 09:57:40|4347.02|4346.42|4347.14|4346.54|4347.14|4346.54|4346.77|4346.17|16
1646128670000|2022-03-01 09:57:50|4347.27|4346.67|4347.02|4346.42|4347.39|4346.79|4346.52|4345.92|79
1646128680000|2022-03-01 09:58:00|4346.77|4346.17|4347.27|4346.67|4347.27|4346.67|4346.52|4345.92|73
1646128690000|2022-03-01 09:58:10|4347.39|4346.79|4347.27|4346.67|4347.52|4346.92|4347.02|4346.42|12
1646128700000|2022-03-01 09:58:20|4347.39|4346.79|4348.39|4347.79|4348.39|4347.79|4347.27|4346.67|114
1646128710000|2022-03-01 09:58:30|4348.52|4347.92|4347.89|4347.29|4348.52|4347.92|4347.52|4346.92|115
1646128720000|2022-03-01 09:58:40|4348.02|4347.42|4348.39|4347.79|4348.64|4348.04|4347.77|4347.17|73
1646128730000|2022-03-01 09:58:50|4348.27|4347.67|4348.52|4347.92|4348.52|4347.92|4348.02|4347.42|35
1646128740000|2022-03-01 09:59:00|4348.77|4348.17|4349.02|4348.42|4349.02|4348.42|4348.77|4348.17|60
1646128750000|2022-03-01 09:59:10|4349.27|4348.67|4349.02|4348.42|4349.27|4348.67|4348.89|4348.29|43
1646128760000|2022-03-01 09:59:20|4348.77|4348.17|4348.52|4347.92|4348.77|4348.17|4348.39|4347.79|40
1646128770000|2022-03-01 09:59:30|4348.27|4347.67|4348.52|4347.92|4348.77|4348.17|4348.27|4347.67|33
1646128780000|2022-03-01 09:59:40|4348.39|4347.79|4347.89|4347.29|4348.52|4347.92|4347.89|4347.29|18
1646128790000|2022-03-01 09:59:50|4348.02|4347.42|4347.52|4346.92|4348.27|4347.67|4347.52|4346.92|27
1646128800000|2022-03-01 10:00:00|4347.27|4346.67|4348.02|4347.42|4348.52|4347.92|4347.27|4346.67|51
1646128810000|2022-03-01 10:00:10|4348.14|4347.54|4348.14|4347.54|4348.39|4347.79|4348.02|4347.42|24
1646128820000|2022-03-01 10:00:20|4348.27|4347.67|4348.77|4348.17|4349.02|4348.42|4348.02|4347.42|38
1646128830000|2022-03-01 10:00:30|4348.52|4347.92|4348.52|4347.92|4348.64|4348.04|4348.27|4347.67|50
1646128840000|2022-03-01 10:00:40|4348.27|4347.67|4348.02|4347.42|4348.52|4347.92|4348.02|4347.42|19
1646128850000|2022-03-01 10:00:50|4347.77|4347.17|4346.52|4345.92|4348.02|4347.42|4346.52|4345.92|95
1646128860000|2022-03-01 10:01:00|4346.64|4346.04|4346.27|4345.67|4346.77|4346.17|4346.27|4345.67|66
1646128870000|2022-03-01 10:01:10|4346.14|4345.54|4345.77|4345.17|4346.27|4345.67|4345.77|4345.17|46
1646128880000|2022-03-01 10:01:20|4345.52|4344.92|4346.14|4345.54|4346.27|4345.67|4345.52|4344.92|45
1646128890000|2022-03-01 10:01:30|4346.27|4345.67|4346.77|4346.17|4346.77|4346.17|4346.27|4345.67|34
1646128900000|2022-03-01 10:01:40|4347.02|4346.42|4347.64|4347.04|4347.77|4347.17|4347.02|4346.42|67
1646128910000|2022-03-01 10:01:50|4347.02|4346.42|4346.39|4345.79|4347.14|4346.54|4346.39|4345.79|135
1646128920000|2022-03-01 10:02:00|4346.27|4345.67|4346.02|4345.42|4346.27|4345.67|4345.77|4345.17|35
1646128930000|2022-03-01 10:02:10|4346.14|4345.54|4346.64|4346.04|4346.77|4346.17|4346.14|4345.54|63
1646128940000|2022-03-01 10:02:20|4346.52|4345.92|4346.64|4346.04|4346.89|4346.29|4346.52|4345.92|5
1646128950000|2022-03-01 10:02:30|4346.89|4346.29|4347.27|4346.67|4347.27|4346.67|4346.77|4346.17|13
1646128960000|2022-03-01 10:02:40|4346.77|4346.17|4346.52|4345.92|4346.77|4346.17|4346.27|4345.67|32
1646128970000|2022-03-01 10:02:50|4346.77|4346.17|4347.52|4346.92|4347.52|4346.92|4346.52|4345.92|51
1646128980000|2022-03-01 10:03:00|4347.39|4346.79|4347.52|4346.92|4347.52|4346.92|4347.27|4346.67|39
1646128990000|2022-03-01 10:03:10|4347.27|4346.67|4346.77|4346.17|4347.39|4346.79|4346.52|4345.92|72
1646129000000|2022-03-01 10:03:20|4346.39|4345.79|4346.27|4345.67|4346.39|4345.79|4346.02|4345.42|78
1646129010000|2022-03-01 10:03:30|4346.02|4345.42|4345.77|4345.17|4346.02|4345.42|4345.52|4344.92|25
1646129020000|2022-03-01 10:03:40|4346.27|4345.67|4345.77|4345.17|4346.27|4345.67|4345.77|4345.17|37
1646129030000|2022-03-01 10:03:50|4345.89|4345.29|4345.52|4344.92|4345.89|4345.29|4345.27|4344.67|30
1646129040000|2022-03-01 10:04:00|4344.89|4344.29|4344.27|4343.67|4344.89|4344.29|4344.27|4343.67|173
1646129050000|2022-03-01 10:04:10|4344.52|4343.92|4344.27|4343.67|4344.52|4343.92|4343.27|4342.67|167
1646129060000|2022-03-01 10:04:20|4344.39|4343.79|4342.89|4342.29|4344.52|4343.92|4342.77|4342.17|132
1646129070000|2022-03-01 10:04:30|4342.52|4341.92|4342.77|4342.17|4343.14|4342.54|4342.02|4341.42|269
1646129080000|2022-03-01 10:04:40|4343.02|4342.42|4344.14|4343.54|4344.27|4343.67|4342.64|4342.04|98
1646129090000|2022-03-01 10:04:50|4344.52|4343.92|4344.64|4344.04|4344.77|4344.17|4343.89|4343.29|94
1646129100000|2022-03-01 10:05:00|4344.52|4343.92|4344.27|4343.67|4345.27|4344.67|4344.27|4343.67|126
1646129110000|2022-03-01 10:05:10|4344.39|4343.79|4343.27|4342.67|4344.64|4344.04|4343.27|4342.67|57
1646129120000|2022-03-01 10:05:20|4343.02|4342.42|4342.52|4341.92|4343.14|4342.54|4342.39|4341.79|48
1646129130000|2022-03-01 10:05:30|4342.64|4342.04|4343.77|4343.17|4343.89|4343.29|4342.52|4341.92|77
1646129140000|2022-03-01 10:05:40|4344.02|4343.42|4343.39|4342.79|4344.52|4343.92|4343.27|4342.67|89
1646129150000|2022-03-01 10:05:50|4343.27|4342.67|4343.39|4342.79|4343.77|4343.17|4343.27|4342.67|24
1646129160000|2022-03-01 10:06:00|4343.27|4342.67|4343.27|4342.67|4343.52|4342.92|4342.64|4342.04|54
1646129170000|2022-03-01 10:06:10|4343.52|4342.92|4343.02|4342.42|4344.27|4343.67|4342.64|4342.04|61
1646129180000|2022-03-01 10:06:20|4343.14|4342.54|4342.89|4342.29|4343.52|4342.92|4342.89|4342.29|35
1646129190000|2022-03-01 10:06:30|4343.02|4342.42|4342.27|4341.67|4343.02|4342.42|4342.27|4341.67|102
1646129200000|2022-03-01 10:06:40|4342.39|4341.79|4342.02|4341.42|4342.77|4342.17|4341.77|4341.17|51
1646129210000|2022-03-01 10:06:50|4341.77|4341.17|4342.52|4341.92|4342.77|4342.17|4341.52|4340.92|84
1646129220000|2022-03-01 10:07:00|4342.39|4341.79|4341.77|4341.17|4343.02|4342.42|4341.52|4340.92|203
1646129230000|2022-03-01 10:07:10|4342.02|4341.42|4341.02|4340.42|4342.02|4341.42|4340.27|4339.67|317
1646129240000|2022-03-01 10:07:20|4341.27|4340.67|4341.27|4340.67|4341.52|4340.92|4341.02|4340.42|101
1646129250000|2022-03-01 10:07:30|4340.89|4340.29|4340.77|4340.17|4341.77|4341.17|4340.77|4340.17|121
1646129260000|2022-03-01 10:07:40|4340.64|4340.04|4340.52|4339.92|4340.77|4340.17|4340.27|4339.67|98
1646129270000|2022-03-01 10:07:50|4340.77|4340.17|4340.02|4339.42|4340.89|4340.29|4340.02|4339.42|197
1646129280000|2022-03-01 10:08:00|4339.77|4339.17|4339.52|4338.92|4340.14|4339.54|4338.77|4338.17|294
1646129290000|2022-03-01 10:08:10|4339.77|4339.17|4340.52|4339.92|4341.39|4340.79|4339.77|4339.17|210
1646129300000|2022-03-01 10:08:20|4340.27|4339.67|4340.27|4339.67|4340.39|4339.79|4339.52|4338.92|111
1646129310000|2022-03-01 10:08:30|4340.39|4339.79|4340.02|4339.42|4340.52|4339.92|4339.77|4339.17|47
1646129320000|2022-03-01 10:08:40|4340.14|4339.54|4339.27|4338.67|4340.14|4339.54|4339.27|4338.67|117
1646129330000|2022-03-01 10:08:50|4339.39|4338.79|4339.52|4338.92|4340.52|4339.92|4339.39|4338.79|120
1646129340000|2022-03-01 10:09:00|4339.77|4339.17|4339.52|4338.92|4340.27|4339.67|4339.52|4338.92|44
1646129350000|2022-03-01 10:09:10|4339.27|4338.67|4340.27|4339.67|4340.27|4339.67|4339.27|4338.67|54
1646129360000|2022-03-01 10:09:20|4340.02|4339.42|4341.02|4340.42|4341.02|4340.42|4339.77|4339.17|76
1646129370000|2022-03-01 10:09:30|4341.14|4340.54|4340.52|4339.92|4341.14|4340.54|4340.02|4339.42|58
1646129380000|2022-03-01 10:09:40|4340.27|4339.67|4340.02|4339.42|4340.52|4339.92|4339.77|4339.17|59
1646129390000|2022-03-01 10:09:50|4340.27|4339.67|4340.64|4340.04|4341.02|4340.42|4340.27|4339.67|73
1646129400000|2022-03-01 10:10:00|4340.77|4340.17|4340.02|4339.42|4340.77|4340.17|4339.52|4338.92|82
1646129410000|2022-03-01 10:10:10|4339.77|4339.17|4339.27|4338.67|4339.77|4339.17|4338.52|4337.92|161
1646129420000|2022-03-01 10:10:20|4339.52|4338.92|4339.89|4339.29|4340.02|4339.42|4339.27|4338.67|93
1646129430000|2022-03-01 10:10:30|4340.02|4339.42|4340.02|4339.42|4340.14|4339.54|4339.52|4338.92|75
1646129440000|2022-03-01 10:10:40|4339.89|4339.29|4339.77|4339.17|4340.02|4339.42|4339.52|4338.92|107
1646129450000|2022-03-01 10:10:50|4339.89|4339.29|4340.64|4340.04|4340.77|4340.17|4339.77|4339.17|54
1646129460000|2022-03-01 10:11:00|4340.52|4339.92|4339.77|4339.17|4340.77|4340.17|4339.39|4338.79|60
1646129470000|2022-03-01 10:11:10|4340.02|4339.42|4340.77|4340.17|4340.77|4340.17|4340.02|4339.42|43
1646129480000|2022-03-01 10:11:20|4340.52|4339.92|4341.39|4340.79|4341.39|4340.79|4340.02|4339.42|514
1646129490000|2022-03-01 10:11:30|4341.27|4340.67|4341.27|4340.67|4341.27|4340.67|4340.77|4340.17|116
1646129500000|2022-03-01 10:11:40|4341.52|4340.92|4341.77|4341.17|4342.14|4341.54|4340.89|4340.29|198
1646129510000|2022-03-01 10:11:50|4341.52|4340.92|4341.27|4340.67|4341.89|4341.29|4341.27|4340.67|50
1646129520000|2022-03-01 10:12:00|4341.02|4340.42|4339.14|4338.54|4341.02|4340.42|4339.02|4338.42|172
1646129530000|2022-03-01 10:12:10|4339.02|4338.42|4339.52|4338.92|4339.77|4339.17|4338.89|4338.29|87
1646129540000|2022-03-01 10:12:20|4339.77|4339.17|4339.77|4339.17|4340.02|4339.42|4339.52|4338.92|25
1646129550000|2022-03-01 10:12:30|4339.89|4339.29|4340.52|4339.92|4340.77|4340.17|4339.77|4339.17|103
1646129560000|2022-03-01 10:12:40|4340.77|4340.17|4341.52|4340.92|4341.52|4340.92|4340.52|4339.92|32
1646129570000|2022-03-01 10:12:50|4341.27|4340.67|4341.27|4340.67|4341.64|4341.04|4341.27|4340.67|40
1646129580000|2022-03-01 10:13:00|4341.39|4340.79|4340.89|4340.29|4341.52|4340.92|4340.64|4340.04|102
1646129590000|2022-03-01 10:13:10|4341.02|4340.42|4341.39|4340.79|4341.64|4341.04|4341.02|4340.42|26
1646129600000|2022-03-01 10:13:20|4341.52|4340.92|4341.27|4340.67|4341.52|4340.92|4340.52|4339.92|46
1646129610000|2022-03-01 10:13:30|4341.39|4340.79|4341.64|4341.04|4341.77|4341.17|4341.02|4340.42|32
1646129620000|2022-03-01 10:13:40|4341.77|4341.17|4341.77|4341.17|4342.02|4341.42|4340.89|4340.29|78
1646129630000|2022-03-01 10:13:50|4342.02|4341.42|4342.27|4341.67|4342.39|4341.79|4342.02|4341.42|70
1646129640000|2022-03-01 10:14:00|4342.39|4341.79|4342.02|4341.42|4342.52|4341.92|4341.77|4341.17|53
1646129650000|2022-03-01 10:14:10|4342.52|4341.92|4341.77|4341.17|4342.52|4341.92|4341.77|4341.17|87
1646129660000|2022-03-01 10:14:20|4342.02|4341.42|4342.27|4341.67|4342.39|4341.79|4342.02|4341.42|60
1646129670000|2022-03-01 10:14:30|4342.02|4341.42|4342.39|4341.79|4342.39|4341.79|4341.89|4341.29|35
1646129680000|2022-03-01 10:14:40|4342.52|4341.92|4342.52|4341.92|4343.02|4342.42|4342.14|4341.54|78
1646129690000|2022-03-01 10:14:50|4342.39|4341.79|4342.39|4341.79|4343.02|4342.42|4342.02|4341.42|61
1646129700000|2022-03-01 10:15:00|4342.52|4341.92|4342.52|4341.92|4342.89|4342.29|4342.39|4341.79|65
1646129710000|2022-03-01 10:15:10|4342.64|4342.04|4342.52|4341.92|4343.02|4342.42|4342.39|4341.79|34
1646129720000|2022-03-01 10:15:20|4342.39|4341.79|4343.27|4342.67|4343.52|4342.92|4342.39|4341.79|83
1646129730000|2022-03-01 10:15:30|4343.02|4342.42|4342.52|4341.92|4343.27|4342.67|4342.39|4341.79|66
1646129740000|2022-03-01 10:15:40|4342.77|4342.17|4343.27|4342.67|4343.27|4342.67|4342.27|4341.67|67
1646129750000|2022-03-01 10:15:50|4343.52|4342.92|4343.52|4342.92|4343.64|4343.04|4343.27|4342.67|63
1646129760000|2022-03-01 10:16:00|4343.27|4342.67|4343.27|4342.67|4343.52|4342.92|4343.14|4342.54|37
1646129770000|2022-03-01 10:16:10|4343.14|4342.54|4343.02|4342.42|4343.52|4342.92|4342.77|4342.17|39
1646129780000|2022-03-01 10:16:20|4343.27|4342.67|4343.14|4342.54|4343.27|4342.67|4342.77|4342.17|30
1646129790000|2022-03-01 10:16:30|4343.02|4342.42|4342.27|4341.67|4343.39|4342.79|4342.27|4341.67|90
1646129800000|2022-03-01 10:16:40|4342.02|4341.42|4342.52|4341.92|4342.52|4341.92|4341.52|4340.92|121
1646129810000|2022-03-01 10:16:50|4342.27|4341.67|4342.77|4342.17|4342.77|4342.17|4342.14|4341.54|70
1646129820000|2022-03-01 10:17:00|4342.64|4342.04|4343.14|4342.54|4343.27|4342.67|4342.14|4341.54|60
1646129830000|2022-03-01 10:17:10|4343.27|4342.67|4344.02|4343.42|4344.02|4343.42|4343.02|4342.42|58
1646129840000|2022-03-01 10:17:20|4343.89|4343.29|4345.27|4344.67|4345.27|4344.67|4343.77|4343.17|173
1646129850000|2022-03-01 10:17:30|4345.39|4344.79|4344.52|4343.92|4345.39|4344.79|4344.52|4343.92|144
1646129860000|2022-03-01 10:17:40|4344.39|4343.79|4344.77|4344.17|4345.52|4344.92|4344.27|4343.67|96
1646129870000|2022-03-01 10:17:50|4344.64|4344.04|4344.52|4343.92|4344.77|4344.17|4344.52|4343.92|34
1646129880000|2022-03-01 10:18:00|4344.77|4344.17|4345.77|4345.17|4345.77|4345.17|4344.77|4344.17|57
1646129890000|2022-03-01 10:18:10|4346.02|4345.42|4346.52|4345.92|4346.77|4346.17|4346.02|4345.42|156
1646129900000|2022-03-01 10:18:20|4346.27|4345.67|4346.52|4345.92|4347.02|4346.42|4346.27|4345.67|101
1646129910000|2022-03-01 10:18:30|4346.77|4346.17|4347.14|4346.54|4347.27|4346.67|4346.39|4345.79|111
1646129920000|2022-03-01 10:18:40|4347.02|4346.42|4347.52|4346.92|4347.64|4347.04|4347.02|4346.42|262
1646129930000|2022-03-01 10:18:50|4347.39|4346.79|4346.77|4346.17|4347.52|4346.92|4346.77|4346.17|206
1646129940000|2022-03-01 10:19:00|4346.27|4345.67|4346.14|4345.54|4346.52|4345.92|4346.02|4345.42|140
1646129950000|2022-03-01 10:19:10|4346.27|4345.67|4347.02|4346.42|4347.02|4346.42|4346.27|4345.67|80
1646129960000|2022-03-01 10:19:20|4346.77|4346.17|4347.02|4346.42|4347.02|4346.42|4346.27|4345.67|68
1646129970000|2022-03-01 10:19:30|4346.89|4346.29|4347.64|4347.04|4347.64|4347.04|4346.77|4346.17|141
1646129980000|2022-03-01 10:19:40|4347.77|4347.17|4347.27|4346.67|4347.77|4347.17|4347.02|4346.42|89
1646129990000|2022-03-01 10:19:50|4347.14|4346.54|4347.02|4346.42|4347.27|4346.67|4346.77|4346.17|68
1646130000000|2022-03-01 10:20:00|4346.77|4346.17|4347.02|4346.42|4347.02|4346.42|4346.77|4346.17|43
1646130010000|2022-03-01 10:20:10|4346.77|4346.17|4346.77|4346.17|4346.77|4346.17|4346.77|4346.17|77
1646130020000|2022-03-01 10:20:20|4346.64|4346.04|4346.77|4346.17|4347.02|4346.42|4346.64|4346.04|25
1646130030000|2022-03-01 10:20:30|4346.89|4346.29|4345.77|4345.17|4347.02|4346.42|4345.64|4345.04|201
1646130040000|2022-03-01 10:20:40|4345.89|4345.29|4346.14|4345.54|4346.52|4345.92|4345.64|4345.04|104
1646130050000|2022-03-01 10:20:50|4346.02|4345.42|4345.77|4345.17|4346.14|4345.54|4345.52|4344.92|33
1646130060000|2022-03-01 10:21:00|4345.64|4345.04|4345.77|4345.17|4346.27|4345.67|4345.52|4344.92|112
1646130070000|2022-03-01 10:21:10|4345.64|4345.04|4345.02|4344.42|4345.64|4345.04|4345.02|4344.42|48
1646130080000|2022-03-01 10:21:20|4345.14|4344.54|4345.77|4345.17|4345.77|4345.17|4345.02|4344.42|67
1646130090000|2022-03-01 10:21:30|4345.89|4345.29|4346.02|4345.42|4346.02|4345.42|4345.77|4345.17|50
1646130100000|2022-03-01 10:21:40|4345.77|4345.17|4345.14|4344.54|4345.77|4345.17|4345.14|4344.54|30
1646130110000|2022-03-01 10:21:50|4345.27|4344.67|4345.39|4344.79|4345.39|4344.79|4345.14|4344.54|22
1646130120000|2022-03-01 10:22:00|4345.27|4344.67|4344.77|4344.17|4345.52|4344.92|4344.77|4344.17|28
1646130130000|2022-03-01 10:22:10|4344.52|4343.92|4344.52|4343.92|4344.77|4344.17|4344.27|4343.67|39
1646130140000|2022-03-01 10:22:20|4344.27|4343.67|4344.02|4343.42|4344.77|4344.17|4344.02|4343.42|171
1646130150000|2022-03-01 10:22:30|4344.27|4343.67|4344.27|4343.67|4344.52|4343.92|4344.14|4343.54|41
1646130160000|2022-03-01 10:22:40|4344.14|4343.54|4343.77|4343.17|4344.27|4343.67|4343.77|4343.17|34
1646130170000|2022-03-01 10:22:50|4343.52|4342.92|4343.89|4343.29|4344.02|4343.42|4343.52|4342.92|45
1646130180000|2022-03-01 10:23:00|4344.02|4343.42|4344.02|4343.42|4345.02|4344.42|4344.02|4343.42|111
1646130190000|2022-03-01 10:23:10|4343.89|4343.29|4344.14|4343.54|4344.14|4343.54|4343.52|4342.92|54
1646130200000|2022-03-01 10:23:20|4344.27|4343.67|4344.02|4343.42|4344.64|4344.04|4344.02|4343.42|52
1646130210000|2022-03-01 10:23:30|4344.14|4343.54|4344.39|4343.79|4344.52|4343.92|4343.89|4343.29|22
1646130220000|2022-03-01 10:23:40|4344.27|4343.67|4344.02|4343.42|4344.52|4343.92|4344.02|4343.42|48
1646130230000|2022-03-01 10:23:50|4343.89|4343.29|4344.27|4343.67|4344.27|4343.67|4343.52|4342.92|42
1646130240000|2022-03-01 10:24:00|4344.14|4343.54|4344.64|4344.04|4344.77|4344.17|4343.77|4343.17|52
1646130250000|2022-03-01 10:24:10|4344.77|4344.17|4344.52|4343.92|4344.77|4344.17|4344.52|4343.92|33
1646130260000|2022-03-01 10:24:20|4344.39|4343.79|4344.52|4343.92|4344.52|4343.92|4344.02|4343.42|62
1646130270000|2022-03-01 10:24:30|4344.27|4343.67|4344.02|4343.42|4344.27|4343.67|4343.77|4343.17|54
1646130280000|2022-03-01 10:24:40|4343.77|4343.17|4343.14|4342.54|4343.89|4343.29|4343.02|4342.42|98
1646130290000|2022-03-01 10:24:50|4343.02|4342.42|4344.02|4343.42|4344.02|4343.42|4342.89|4342.29|100
1646130300000|2022-03-01 10:25:00|4343.89|4343.29|4343.52|4342.92|4344.02|4343.42|4343.52|4342.92|110
1646130310000|2022-03-01 10:25:10|4343.27|4342.67|4343.27|4342.67|4343.39|4342.79|4343.14|4342.54|20
1646130320000|2022-03-01 10:25:20|4343.14|4342.54|4343.77|4343.17|4343.77|4343.17|4343.02|4342.42|54
1646130330000|2022-03-01 10:25:30|4344.02|4343.42|4344.02|4343.42|4344.02|4343.42|4343.89|4343.29|38
1646130340000|2022-03-01 10:25:40|4343.89|4343.29|4344.02|4343.42|4344.02|4343.42|4343.89|4343.29|61
1646130350000|2022-03-01 10:25:50|4345.52|4344.92|4343.02|4342.42|4345.52|4344.92|4343.02|4342.42|325
1646130360000|2022-03-01 10:26:00|4342.89|4342.29|4341.77|4341.17|4343.02|4342.42|4341.77|4341.17|90
1646130370000|2022-03-01 10:26:10|4341.64|4341.04|4341.27|4340.67|4341.77|4341.17|4341.02|4340.42|104
1646130380000|2022-03-01 10:26:20|4341.52|4340.92|4342.02|4341.42|4342.02|4341.42|4341.52|4340.92|80
1646130390000|2022-03-01 10:26:30|4341.89|4341.29|4342.02|4341.42|4342.02|4341.42|4341.64|4341.04|66
1646130400000|2022-03-01 10:26:40|4341.89|4341.29|4342.02|4341.42|4342.02|4341.42|4341.52|4340.92|46
1646130410000|2022-03-01 10:26:50|4341.89|4341.29|4341.77|4341.17|4342.02|4341.42|4341.77|4341.17|38
1646130420000|2022-03-01 10:27:00|4342.02|4341.42|4341.77|4341.17|4342.64|4342.04|4341.77|4341.17|33
1646130430000|2022-03-01 10:27:10|4341.89|4341.29|4342.27|4341.67|4343.02|4342.42|4341.89|4341.29|59
1646130440000|2022-03-01 10:27:20|4342.14|4341.54|4342.02|4341.42|4342.27|4341.67|4341.77|4341.17|43
1646130450000|2022-03-01 10:27:30|4342.27|4341.67|4342.02|4341.42|4342.64|4342.04|4341.89|4341.29|68
1646130460000|2022-03-01 10:27:40|4342.27|4341.67|4342.52|4341.92|4342.64|4342.04|4342.27|4341.67|17
1646130470000|2022-03-01 10:27:50|4342.27|4341.67|4341.27|4340.67|4342.52|4341.92|4341.27|4340.67|107
1646130480000|2022-03-01 10:28:00|4341.52|4340.92|4341.27|4340.67|4341.52|4340.92|4340.64|4340.04|95
1646130490000|2022-03-01 10:28:10|4341.52|4340.92|4342.02|4341.42|4342.27|4341.67|4341.52|4340.92|59
1646130500000|2022-03-01 10:28:20|4341.89|4341.29|4340.52|4339.92|4342.02|4341.42|4340.27|4339.67|136
1646130510000|2022-03-01 10:28:30|4340.64|4340.04|4340.77|4340.17|4341.02|4340.42|4340.52|4339.92|34
1646130520000|2022-03-01 10:28:40|4341.02|4340.42|4340.27|4339.67|4341.27|4340.67|4340.27|4339.67|65
1646130530000|2022-03-01 10:28:50|4340.14|4339.54|4341.02|4340.42|4341.02|4340.42|4340.14|4339.54|41
1646130540000|2022-03-01 10:29:00|4340.77|4340.17|4341.77|4341.17|4342.52|4341.92|4340.39|4339.79|230
1646130550000|2022-03-01 10:29:10|4341.52|4340.92|4340.27|4339.67|4341.52|4340.92|4340.27|4339.67|46
1646130560000|2022-03-01 10:29:20|4340.39|4339.79|4341.27|4340.67|4341.27|4340.67|4340.39|4339.79|75
1646130570000|2022-03-01 10:29:30|4341.14|4340.54|4341.02|4340.42|4341.39|4340.79|4340.77|4340.17|29
1646130580000|2022-03-01 10:29:40|4340.77|4340.17|4340.89|4340.29|4342.02|4341.42|4340.77|4340.17|123
1646130590000|2022-03-01 10:29:50|4341.02|4340.42|4341.27|4340.67|4341.77|4341.17|4340.64|4340.04|90
1646130600000|2022-03-01 10:30:00|4341.52|4340.92|4341.27|4340.67|4341.77|4341.17|4341.27|4340.67|107
1646130610000|2022-03-01 10:30:10|4341.02|4340.42|4339.02|4338.42|4341.02|4340.42|4338.64|4338.04|250
1646130620000|2022-03-01 10:30:20|4338.89|4338.29|4336.27|4335.67|4338.89|4338.29|4336.27|4335.67|663
1646130630000|2022-03-01 10:30:30|4336.52|4335.92|4338.14|4337.54|4338.27|4337.67|4336.27|4335.67|175
1646130640000|2022-03-01 10:30:40|4337.89|4337.29|4337.14|4336.54|4338.02|4337.42|4336.52|4335.92|304
1646130650000|2022-03-01 10:30:50|4337.27|4336.67|4338.52|4337.92|4339.02|4338.42|4337.27|4336.67|195
1646130660000|2022-03-01 10:31:00|4337.64|4337.04|4337.77|4337.17|4337.77|4337.17|4337.02|4336.42|142
1646130670000|2022-03-01 10:31:10|4338.02|4337.42|4337.14|4336.54|4338.02|4337.42|4337.02|4336.42|38
1646130680000|2022-03-01 10:31:20|4337.27|4336.67|4336.02|4335.42|4338.02|4337.42|4336.02|4335.42|148
1646130690000|2022-03-01 10:31:30|4335.77|4335.17|4335.77|4335.17|4337.27|4336.67|4335.52|4334.92|209
1646130700000|2022-03-01 10:31:40|4335.64|4335.04|4337.77|4337.17|4338.27|4337.67|4335.64|4335.04|124
1646130710000|2022-03-01 10:31:50|4337.89|4337.29|4337.64|4337.04|4338.02|4337.42|4337.02|4336.42|109
1646130720000|2022-03-01 10:32:00|4337.52|4336.92|4336.77|4336.17|4337.89|4337.29|4336.64|4336.04|68
1646130730000|2022-03-01 10:32:10|4336.64|4336.04|4337.02|4336.42|4337.27|4336.67|4336.27|4335.67|65
1646130740000|2022-03-01 10:32:20|4337.14|4336.54|4335.89|4335.29|4337.52|4336.92|4335.27|4334.67|242
1646130750000|2022-03-01 10:32:30|4335.77|4335.17|4334.02|4333.42|4336.02|4335.42|4333.77|4333.17|415
1646130760000|2022-03-01 10:32:40|4334.27|4333.67|4335.77|4335.17|4335.77|4335.17|4334.02|4333.42|89
1646130770000|2022-03-01 10:32:50|4336.02|4335.42|4335.89|4335.29|4336.02|4335.42|4335.52|4334.92|63
1646130780000|2022-03-01 10:33:00|4336.02|4335.42|4336.77|4336.17|4337.02|4336.42|4336.02|4335.42|66
1646130790000|2022-03-01 10:33:10|4336.89|4336.29|4336.02|4335.42|4336.89|4336.29|4336.02|4335.42|49
1646130800000|2022-03-01 10:33:20|4335.64|4335.04|4336.27|4335.67|4336.52|4335.92|4335.52|4334.92|54
1646130810000|2022-03-01 10:33:30|4336.52|4335.92|4337.02|4336.42|4337.02|4336.42|4336.52|4335.92|58
1646130820000|2022-03-01 10:33:40|4337.27|4336.67|4337.52|4336.92|4337.52|4336.92|4336.77|4336.17|95
1646130830000|2022-03-01 10:33:50|4337.14|4336.54|4337.27|4336.67|4337.77|4337.17|4337.02|4336.42|138
1646130840000|2022-03-01 10:34:00|4337.39|4336.79|4338.27|4337.67|4338.27|4337.67|4337.27|4336.67|103
1646130850000|2022-03-01 10:34:10|4338.14|4337.54|4338.27|4337.67|4338.77|4338.17|4338.14|4337.54|195
1646130860000|2022-03-01 10:34:20|4338.02|4337.42|4339.27|4338.67|4339.27|4338.67|4337.77|4337.17|93
1646130870000|2022-03-01 10:34:30|4339.02|4338.42|4339.39|4338.79|4339.39|4338.79|4339.02|4338.42|54
1646130880000|2022-03-01 10:34:40|4339.52|4338.92|4338.89|4338.29|4339.52|4338.92|4338.52|4337.92|96
1646130890000|2022-03-01 10:34:50|4339.02|4338.42|4337.89|4337.29|4339.02|4338.42|4337.89|4337.29|56
1646130900000|2022-03-01 10:35:00|4338.02|4337.42|4338.64|4338.04|4339.02|4338.42|4338.02|4337.42|70
1646130910000|2022-03-01 10:35:10|4338.52|4337.92|4338.02|4337.42|4338.89|4338.29|4337.64|4337.04|46
1646130920000|2022-03-01 10:35:20|4337.89|4337.29|4338.27|4337.67|4338.52|4337.92|4337.52|4336.92|27
1646130930000|2022-03-01 10:35:30|4338.52|4337.92|4338.27|4337.67|4338.52|4337.92|4338.02|4337.42|16
1646130940000|2022-03-01 10:35:40|4338.14|4337.54|4338.27|4337.67|4338.27|4337.67|4338.02|4337.42|17
1646130950000|2022-03-01 10:35:50|4338.14|4337.54|4337.39|4336.79|4338.27|4337.67|4337.14|4336.54|64
1646130960000|2022-03-01 10:36:00|4337.52|4336.92|4337.02|4336.42|4337.52|4336.92|4336.52|4335.92|59
1646130970000|2022-03-01 10:36:10|4336.89|4336.29|4336.52|4335.92|4337.02|4336.42|4336.27|4335.67|29
1646130980000|2022-03-01 10:36:20|4336.27|4335.67|4337.02|4336.42|4337.02|4336.42|4336.27|4335.67|26
1646130990000|2022-03-01 10:36:30|4336.89|4336.29|4337.27|4336.67|4337.89|4337.29|4336.89|4336.29|29
1646131000000|2022-03-01 10:36:40|4337.02|4336.42|4336.64|4336.04|4337.02|4336.42|4336.52|4335.92|69
1646131010000|2022-03-01 10:36:50|4336.02|4335.42|4335.64|4335.04|4336.39|4335.79|4335.27|4334.67|164
1646131020000|2022-03-01 10:37:00|4335.52|4334.92|4335.02|4334.42|4335.52|4334.92|4334.89|4334.29|168
1646131030000|2022-03-01 10:37:10|4334.77|4334.17|4334.52|4333.92|4335.27|4334.67|4334.52|4333.92|113
1646131040000|2022-03-01 10:37:20|4334.27|4333.67|4336.39|4335.79|4336.39|4335.79|4334.14|4333.54|124
1646131050000|2022-03-01 10:37:30|4335.64|4335.04|4335.52|4334.92|4336.02|4335.42|4335.27|4334.67|106
1646131060000|2022-03-01 10:37:40|4335.27|4334.67|4334.77|4334.17|4335.39|4334.79|4334.52|4333.92|45
1646131070000|2022-03-01 10:37:50|4334.89|4334.29|4335.39|4334.79|4335.52|4334.92|4334.77|4334.17|43
1646131080000|2022-03-01 10:38:00|4335.52|4334.92|4335.27|4334.67|4335.52|4334.92|4335.02|4334.42|79
1646131090000|2022-03-01 10:38:10|4335.77|4335.17|4335.64|4335.04|4336.02|4335.42|4335.52|4334.92|80
1646131100000|2022-03-01 10:38:20|4335.52|4334.92|4335.14|4334.54|4335.52|4334.92|4334.89|4334.29|29
1646131110000|2022-03-01 10:38:30|4335.27|4334.67|4333.52|4332.92|4335.52|4334.92|4333.02|4332.42|476
1646131120000|2022-03-01 10:38:40|4333.77|4333.17|4334.02|4333.42|4334.27|4333.67|4333.77|4333.17|178
1646131130000|2022-03-01 10:38:50|4333.89|4333.29|4334.39|4333.79|4334.52|4333.92|4333.77|4333.17|124
1646131140000|2022-03-01 10:39:00|4334.27|4333.67|4335.02|4334.42|4335.52|4334.92|4334.27|4333.67|64
1646131150000|2022-03-01 10:39:10|4334.77|4334.17|4335.27|4334.67|4335.39|4334.79|4334.52|4333.92|41
1646131160000|2022-03-01 10:39:20|4335.39|4334.79|4336.02|4335.42|4336.39|4335.79|4335.39|4334.79|102
1646131170000|2022-03-01 10:39:30|4336.14|4335.54|4336.77|4336.17|4336.77|4336.17|4335.89|4335.29|52
1646131180000|2022-03-01 10:39:40|4336.64|4336.04|4336.52|4335.92|4336.77|4336.17|4336.02|4335.42|82
1646131190000|2022-03-01 10:39:50|4336.27|4335.67|4335.77|4335.17|4336.77|4336.17|4335.27|4334.67|47
1646131200000|2022-03-01 10:40:00|4335.89|4335.29|4335.77|4335.17|4336.02|4335.42|4335.14|4334.54|68
1646131210000|2022-03-01 10:40:10|4335.64|4335.04|4336.52|4335.92|4336.52|4335.92|4335.14|4334.54|94
1646131220000|2022-03-01 10:40:20|4336.27|4335.67|4336.27|4335.67|4337.02|4336.42|4336.02|4335.42|67
1646131230000|2022-03-01 10:40:30|4336.02|4335.42|4336.27|4335.67|4336.52|4335.92|4336.02|4335.42|41
1646131240000|2022-03-01 10:40:40|4336.39|4335.79|4336.52|4335.92|4337.02|4336.42|4336.39|4335.79|31
1646131250000|2022-03-01 10:40:50|4336.77|4336.17|4337.14|4336.54|4337.52|4336.92|4336.77|4336.17|72
1646131260000|2022-03-01 10:41:00|4337.02|4336.42|4337.14|4336.54|4337.14|4336.54|4335.77|4335.17|100
1646131270000|2022-03-01 10:41:10|4337.27|4336.67|4338.14|4337.54|4338.14|4337.54|4337.14|4336.54|58
1646131280000|2022-03-01 10:41:20|4338.27|4337.67|4339.52|4338.92|4339.77|4339.17|4338.27|4337.67|120
1646131290000|2022-03-01 10:41:30|4339.39|4338.79|4339.27|4338.67|4339.39|4338.79|4339.14|4338.54|47
1646131300000|2022-03-01 10:41:40|4338.52|4337.92|4338.77|4338.17|4338.77|4338.17|4338.02|4337.42|122
1646131310000|2022-03-01 10:41:50|4338.64|4338.04|4338.77|4338.17|4339.02|4338.42|4338.27|4337.67|119
1646131320000|2022-03-01 10:42:00|4338.89|4338.29|4338.77|4338.17|4338.89|4338.29|4338.27|4337.67|52
1646131330000|2022-03-01 10:42:10|4338.89|4338.29|4338.52|4337.92|4338.89|4338.29|4338.27|4337.67|42
1646131340000|2022-03-01 10:42:20|4338.64|4338.04|4339.27|4338.67|4339.39|4338.79|4338.52|4337.92|46
1646131350000|2022-03-01 10:42:30|4339.14|4338.54|4339.39|4338.79|4339.39|4338.79|4339.02|4338.42|47
1646131360000|2022-03-01 10:42:40|4339.52|4338.92|4340.52|4339.92|4340.77|4340.17|4339.52|4338.92|112
1646131370000|2022-03-01 10:42:50|4340.77|4340.17|4341.27|4340.67|4341.52|4340.92|4340.77|4340.17|78
1646131380000|2022-03-01 10:43:00|4341.52|4340.92|4341.64|4341.04|4341.77|4341.17|4340.77|4340.17|144
1646131390000|2022-03-01 10:43:10|4341.77|4341.17|4341.52|4340.92|4342.27|4341.67|4341.52|4340.92|158
1646131400000|2022-03-01 10:43:20|4342.02|4341.42|4342.52|4341.92|4342.52|4341.92|4341.89|4341.29|114
1646131410000|2022-03-01 10:43:30|4342.27|4341.67|4342.52|4341.92|4342.64|4342.04|4342.02|4341.42|65
1646131420000|2022-03-01 10:43:40|4342.77|4342.17|4343.02|4342.42|4343.02|4342.42|4342.64|4342.04|95
1646131430000|2022-03-01 10:43:50|4343.14|4342.54|4343.14|4342.54|4343.14|4342.54|4342.77|4342.17|84
1646131440000|2022-03-01 10:44:00|4343.27|4342.67|4343.39|4342.79|4343.77|4343.17|4343.02|4342.42|210
1646131450000|2022-03-01 10:44:10|4343.27|4342.67|4344.27|4343.67|4344.52|4343.92|4343.27|4342.67|180
1646131460000|2022-03-01 10:44:20|4345.02|4344.42|4345.27|4344.67|4345.27|4344.67|4345.02|4344.42|95
1646131470000|2022-03-01 10:44:30|4345.14|4344.54|4345.27|4344.67|4345.52|4344.92|4344.89|4344.29|43
1646131480000|2022-03-01 10:44:40|4345.52|4344.92|4345.02|4344.42|4346.27|4345.67|4344.77|4344.17|198
1646131490000|2022-03-01 10:44:50|4344.89|4344.29|4345.02|4344.42|4345.52|4344.92|4344.89|4344.29|58
1646131500000|2022-03-01 10:45:00|4344.77|4344.17|4343.77|4343.17|4345.02|4344.42|4343.77|4343.17|161
1646131510000|2022-03-01 10:45:10|4343.89|4343.29|4343.27|4342.67|4343.89|4343.29|4343.02|4342.42|179
1646131520000|2022-03-01 10:45:20|4343.02|4342.42|4343.02|4342.42|4343.02|4342.42|4342.52|4341.92|95
1646131530000|2022-03-01 10:45:30|4342.77|4342.17|4344.02|4343.42|4344.02|4343.42|4342.77|4342.17|43
1646131540000|2022-03-01 10:45:40|4343.77|4343.17|4343.27|4342.67|4344.02|4343.42|4343.27|4342.67|18
1646131550000|2022-03-01 10:45:50|4343.02|4342.42|4343.02|4342.42|4343.27|4342.67|4342.52|4341.92|26
1646131560000|2022-03-01 10:46:00|4342.89|4342.29|4341.77|4341.17|4342.89|4342.29|4341.77|4341.17|47
1646131570000|2022-03-01 10:46:10|4341.89|4341.29|4342.27|4341.67|4342.52|4341.92|4341.64|4341.04|79
1646131580000|2022-03-01 10:46:20|4342.14|4341.54|4342.39|4341.79|4342.52|4341.92|4341.77|4341.17|56
1646131590000|2022-03-01 10:46:30|4342.27|4341.67|4341.52|4340.92|4342.39|4341.79|4340.89|4340.29|249
1646131600000|2022-03-01 10:46:40|4341.27|4340.67|4341.27|4340.67|4341.39|4340.79|4340.52|4339.92|60
1646131610000|2022-03-01 10:46:50|4341.39|4340.79|4341.77|4341.17|4341.77|4341.17|4341.27|4340.67|34
1646131620000|2022-03-01 10:47:00|4342.02|4341.42|4341.52|4340.92|4342.02|4341.42|4341.27|4340.67|29
1646131630000|2022-03-01 10:47:10|4341.64|4341.04|4342.27|4341.67|4342.27|4341.67|4341.52|4340.92|89
1646131640000|2022-03-01 10:47:20|4342.02|4341.42|4342.64|4342.04|4342.64|4342.04|4342.02|4341.42|23
1646131650000|2022-03-01 10:47:30|4342.52|4341.92|4343.52|4342.92|4343.77|4343.17|4342.52|4341.92|67
1646131660000|2022-03-01 10:47:40|4343.64|4343.04|4344.02|4343.42|4344.02|4343.42|4343.52|4342.92|42
1646131670000|2022-03-01 10:47:50|4343.89|4343.29|4344.02|4343.42|4344.14|4343.54|4343.52|4342.92|27
1646131680000|2022-03-01 10:48:00|4343.89|4343.29|4344.27|4343.67|4344.52|4343.92|4343.77|4343.17|139
1646131690000|2022-03-01 10:48:10|4343.89|4343.29|4344.52|4343.92|4344.52|4343.92|4343.89|4343.29|69
1646131700000|2022-03-01 10:48:20|4344.64|4344.04|4345.77|4345.17|4346.02|4345.42|4344.64|4344.04|173
1646131710000|2022-03-01 10:48:30|4346.02|4345.42|4345.77|4345.17|4346.02|4345.42|4345.77|4345.17|136
1646131720000|2022-03-01 10:48:40|4346.02|4345.42|4346.02|4345.42|4346.02|4345.42|4345.77|4345.17|184
1646131730000|2022-03-01 10:48:50|4346.39|4345.79|4346.52|4345.92|4346.77|4346.17|4346.27|4345.67|143
1646131740000|2022-03-01 10:49:00|4346.39|4345.79|4346.27|4345.67|4346.52|4345.92|4346.27|4345.67|89
1646131750000|2022-03-01 10:49:10|4346.39|4345.79|4346.52|4345.92|4346.52|4345.92|4346.39|4345.79|183
1646131760000|2022-03-01 10:49:20|4346.64|4346.04|4347.39|4346.79|4348.02|4347.42|4346.64|4346.04|119
1646131770000|2022-03-01 10:49:30|4347.52|4346.92|4347.52|4346.92|4347.77|4347.17|4347.39|4346.79|16
1646131780000|2022-03-01 10:49:40|4347.77|4347.17|4348.02|4347.42|4348.27|4347.67|4347.52|4346.92|46
1646131790000|2022-03-01 10:49:50|4347.77|4347.17|4347.52|4346.92|4348.52|4347.92|4347.52|4346.92|110
1646131800000|2022-03-01 10:50:00|4347.27|4346.67|4347.02|4346.42|4347.27|4346.67|4346.64|4346.04|73
1646131810000|2022-03-01 10:50:10|4346.89|4346.29|4346.27|4345.67|4346.89|4346.29|4346.27|4345.67|39
1646131820000|2022-03-01 10:50:20|4346.64|4346.04|4346.27|4345.67|4346.64|4346.04|4346.27|4345.67|46
1646131830000|2022-03-01 10:50:30|4346.52|4345.92|4346.52|4345.92|4346.64|4346.04|4346.27|4345.67|55
1646131840000|2022-03-01 10:50:40|4346.64|4346.04|4347.02|4346.42|4347.02|4346.42|4346.27|4345.67|34
1646131850000|2022-03-01 10:50:50|4347.39|4346.79|4346.77|4346.17|4347.77|4347.17|4346.77|4346.17|101
1646131860000|2022-03-01 10:51:00|4346.52|4345.92|4346.64|4346.04|4346.77|4346.17|4346.27|4345.67|39
1646131870000|2022-03-01 10:51:10|4346.77|4346.17|4347.77|4347.17|4347.89|4347.29|4346.64|4346.04|62
1646131880000|2022-03-01 10:51:20|4347.89|4347.29|4347.27|4346.67|4348.02|4347.42|4347.02|4346.42|46
1646131890000|2022-03-01 10:51:30|4347.52|4346.92|4347.77|4347.17|4348.02|4347.42|4347.39|4346.79|45
1646131900000|2022-03-01 10:51:40|4347.52|4346.92|4347.77|4347.17|4347.77|4347.17|4347.52|4346.92|49
1646131910000|2022-03-01 10:51:50|4348.27|4347.67|4347.89|4347.29|4348.27|4347.67|4347.27|4346.67|51
1646131920000|2022-03-01 10:52:00|4348.02|4347.42|4347.77|4347.17|4348.02|4347.42|4347.39|4346.79|28
1646131930000|2022-03-01 10:52:10|4348.02|4347.42|4347.77|4347.17|4348.27|4347.67|4347.52|4346.92|39
1646131940000|2022-03-01 10:52:20|4347.64|4347.04|4348.02|4347.42|4348.02|4347.42|4347.64|4347.04|14
1646131950000|2022-03-01 10:52:30|4347.52|4346.92|4348.39|4347.79|4348.52|4347.92|4347.52|4346.92|59
1646131960000|2022-03-01 10:52:40|4348.27|4347.67|4347.77|4347.17|4348.39|4347.79|4347.52|4346.92|17
1646131970000|2022-03-01 10:52:50|4347.64|4347.04|4348.14|4347.54|4348.27|4347.67|4347.52|4346.92|49
1646131980000|2022-03-01 10:53:00|4348.27|4347.67|4348.52|4347.92|4348.89|4348.29|4348.02|4347.42|68
1646131990000|2022-03-01 10:53:10|4348.64|4348.04|4350.27|4349.67|4350.52|4349.92|4348.52|4347.92|677
1646132000000|2022-03-01 10:53:20|4350.39|4349.79|4351.27|4350.67|4351.27|4350.67|4350.14|4349.54|155
1646132010000|2022-03-01 10:53:30|4350.52|4349.92|4350.89|4350.29|4350.89|4350.29|4350.52|4349.92|477
1646132020000|2022-03-01 10:53:40|4350.77|4350.17|4350.89|4350.29|4351.02|4350.42|4350.52|4349.92|121
1646132030000|2022-03-01 10:53:50|4351.02|4350.42|4351.77|4351.17|4351.77|4351.17|4351.02|4350.42|103
1646132040000|2022-03-01 10:54:00|4351.64|4351.04|4350.14|4349.54|4351.64|4351.04|4350.14|4349.54|194
1646132050000|2022-03-01 10:54:10|4350.27|4349.67|4350.77|4350.17|4350.77|4350.17|4349.89|4349.29|57
1646132060000|2022-03-01 10:54:20|4350.64|4350.04|4350.89|4350.29|4351.02|4350.42|4350.64|4350.04|47
1646132070000|2022-03-01 10:54:30|4351.02|4350.42|4350.77|4350.17|4351.02|4350.42|4350.52|4349.92|28
1646132080000|2022-03-01 10:54:40|4350.64|4350.04|4351.02|4350.42|4351.02|4350.42|4350.52|4349.92|64
1646132090000|2022-03-01 10:54:50|4350.89|4350.29|4350.02|4349.42|4351.02|4350.42|4350.02|4349.42|59
1646132100000|2022-03-01 10:55:00|4349.52|4348.92|4348.02|4347.42|4349.52|4348.92|4348.02|4347.42|261
1646132110000|2022-03-01 10:55:10|4348.14|4347.54|4347.77|4347.17|4348.77|4348.17|4347.77|4347.17|262
1646132120000|2022-03-01 10:55:20|4347.89|4347.29|4347.52|4346.92|4347.89|4347.29|4347.39|4346.79|80
1646132130000|2022-03-01 10:55:30|4347.64|4347.04|4347.52|4346.92|4348.02|4347.42|4347.52|4346.92|58
1646132140000|2022-03-01 10:55:40|4347.77|4347.17|4348.27|4347.67|4348.27|4347.67|4347.77|4347.17|45
1646132150000|2022-03-01 10:55:50|4348.52|4347.92|4348.52|4347.92|4348.52|4347.92|4347.77|4347.17|69
1646132160000|2022-03-01 10:56:00|4348.64|4348.04|4348.77|4348.17|4348.77|4348.17|4348.27|4347.67|52
1646132170000|2022-03-01 10:56:10|4348.52|4347.92|4349.27|4348.67|4349.27|4348.67|4348.52|4347.92|34
1646132180000|2022-03-01 10:56:20|4349.02|4348.42|4349.52|4348.92|4349.52|4348.92|4349.02|4348.42|21
1646132190000|2022-03-01 10:56:30|4349.77|4349.17|4350.02|4349.42|4350.27|4349.67|4349.27|4348.67|76
1646132200000|2022-03-01 10:56:40|4349.77|4349.17|4349.52|4348.92|4350.27|4349.67|4349.52|4348.92|40
1646132210000|2022-03-01 10:56:50|4349.14|4348.54|4349.27|4348.67|4349.39|4348.79|4349.02|4348.42|52
1646132220000|2022-03-01 10:57:00|4349.39|4348.79|4349.02|4348.42|4349.64|4349.04|4349.02|4348.42|74
1646132230000|2022-03-01 10:57:10|4349.27|4348.67|4349.77|4349.17|4350.02|4349.42|4349.27|4348.67|62
1646132240000|2022-03-01 10:57:20|4349.64|4349.04|4349.77|4349.17|4349.77|4349.17|4349.02|4348.42|10
1646132250000|2022-03-01 10:57:30|4350.02|4349.42|4349.52|4348.92|4350.02|4349.42|4349.52|4348.92|64
1646132260000|2022-03-01 10:57:40|4349.27|4348.67|4349.52|4348.92|4349.64|4349.04|4349.27|4348.67|19
1646132270000|2022-03-01 10:57:50|4349.77|4349.17|4350.27|4349.67|4350.77|4350.17|4349.77|4349.17|75
1646132280000|2022-03-01 10:58:00|4350.02|4349.42|4350.77|4350.17|4350.77|4350.17|4350.02|4349.42|58
1646132290000|2022-03-01 10:58:10|4350.52|4349.92|4350.52|4349.92|4350.52|4349.92|4350.27|4349.67|25
1646132300000|2022-03-01 10:58:20|4350.02|4349.42|4350.39|4349.79|4350.77|4350.17|4349.89|4349.29|34
1646132310000|2022-03-01 10:58:30|4350.27|4349.67|4350.27|4349.67|4350.27|4349.67|4350.02|4349.42|6
1646132320000|2022-03-01 10:58:40|4350.52|4349.92|4350.77|4350.17|4350.77|4350.17|4350.52|4349.92|28
1646132330000|2022-03-01 10:58:50|4350.52|4349.92|4350.39|4349.79|4351.02|4350.42|4350.39|4349.79|41
1646132340000|2022-03-01 10:59:00|4350.52|4349.92|4350.77|4350.17|4350.77|4350.17|4350.27|4349.67|57
1646132350000|2022-03-01 10:59:10|4350.64|4350.04|4350.52|4349.92|4350.64|4350.04|4350.27|4349.67|14
1646132360000|2022-03-01 10:59:20|4350.77|4350.17|4350.64|4350.04|4350.77|4350.17|4350.52|4349.92|46
1646132370000|2022-03-01 10:59:30|4350.77|4350.17|4350.52|4349.92|4350.77|4350.17|4350.27|4349.67|39
1646132380000|2022-03-01 10:59:40|4350.27|4349.67|4350.77|4350.17|4351.02|4350.42|4350.27|4349.67|59
1646132390000|2022-03-01 10:59:50|4350.89|4350.29|4350.52|4349.92|4351.02|4350.42|4350.52|4349.92|89
1646132400000|2022-03-01 11:00:00|4350.02|4349.42|4349.27|4348.67|4350.27|4349.67|4349.02|4348.42|117
1646132410000|2022-03-01 11:00:10|4349.02|4348.42|4348.27|4347.67|4349.02|4348.42|4348.14|4347.54|65
1646132420000|2022-03-01 11:00:20|4348.02|4347.42|4348.14|4347.54|4348.52|4347.92|4347.89|4347.29|86
1646132430000|2022-03-01 11:00:30|4348.27|4347.67|4347.52|4346.92|4348.77|4348.17|4347.52|4346.92|250
1646132440000|2022-03-01 11:00:40|4347.27|4346.67|4347.52|4346.92|4347.77|4347.17|4347.27|4346.67|62
1646132450000|2022-03-01 11:00:50|4347.39|4346.79|4347.27|4346.67|4347.52|4346.92|4347.02|4346.42|70
1646132460000|2022-03-01 11:01:00|4347.02|4346.42|4346.27|4345.67|4347.02|4346.42|4346.27|4345.67|284
1646132470000|2022-03-01 11:01:10|4346.64|4346.04|4346.77|4346.17|4346.77|4346.17|4346.52|4345.92|298
1646132480000|2022-03-01 11:01:20|4347.02|4346.42|4347.89|4347.29|4347.89|4347.29|4346.77|4346.17|111
1646132490000|2022-03-01 11:01:30|4347.77|4347.17|4347.52|4346.92|4347.89|4347.29|4347.02|4346.42|67
1646132500000|2022-03-01 11:01:40|4347.27|4346.67|4347.02|4346.42|4347.52|4346.92|4346.89|4346.29|63
1646132510000|2022-03-01 11:01:50|4346.89|4346.29|4347.02|4346.42|4347.27|4346.67|4346.77|4346.17|22
1646132520000|2022-03-01 11:02:00|4347.27|4346.67|4346.27|4345.67|4347.27|4346.67|4346.27|4345.67|78
1646132530000|2022-03-01 11:02:10|4345.77|4345.17|4345.64|4345.04|4345.77|4345.17|4345.64|4345.04|362
1646132540000|2022-03-01 11:02:20|4345.52|4344.92|4347.27|4346.67|4347.27|4346.67|4345.52|4344.92|70
1646132550000|2022-03-01 11:02:30|4347.52|4346.92|4348.02|4347.42|4348.14|4347.54|4347.52|4346.92|58
1646132560000|2022-03-01 11:02:40|4347.77|4347.17|4348.77|4348.17|4348.77|4348.17|4347.77|4347.17|106
1646132570000|2022-03-01 11:02:50|4349.02|4348.42|4349.14|4348.54|4349.52|4348.92|4348.77|4348.17|73
1646132580000|2022-03-01 11:03:00|4348.89|4348.29|4348.39|4347.79|4348.89|4348.29|4348.14|4347.54|55
1646132590000|2022-03-01 11:03:10|4348.27|4347.67|4347.77|4347.17|4348.64|4348.04|4347.77|4347.17|25
1646132600000|2022-03-01 11:03:20|4347.89|4347.29|4347.02|4346.42|4347.89|4347.29|4347.02|4346.42|20
1646132610000|2022-03-01 11:03:30|4346.89|4346.29|4347.27|4346.67|4347.52|4346.92|4346.89|4346.29|22
1646132620000|2022-03-01 11:03:40|4347.02|4346.42|4347.02|4346.42|4347.27|4346.67|4346.89|4346.29|42
1646132630000|2022-03-01 11:03:50|4348.64|4348.04|4347.77|4347.17|4348.64|4348.04|4347.77|4347.17|212
1646132640000|2022-03-01 11:04:00|4347.39|4346.79|4347.02|4346.42|4347.39|4346.79|4346.77|4346.17|38
1646132650000|2022-03-01 11:04:10|4346.77|4346.17|4347.27|4346.67|4347.27|4346.67|4346.52|4345.92|40
1646132660000|2022-03-01 11:04:20|4347.02|4346.42|4347.39|4346.79|4347.52|4346.92|4346.89|4346.29|24
1646132670000|2022-03-01 11:04:30|4347.27|4346.67|4347.14|4346.54|4347.52|4346.92|4347.02|4346.42|17
1646132680000|2022-03-01 11:04:40|4347.02|4346.42|4347.27|4346.67|4347.39|4346.79|4347.02|4346.42|29
1646132690000|2022-03-01 11:04:50|4347.52|4346.92|4346.52|4345.92|4347.52|4346.92|4346.52|4345.92|28
1646132700000|2022-03-01 11:05:00|4346.39|4345.79|4346.89|4346.29|4347.52|4346.92|4346.39|4345.79|63
1646132710000|2022-03-01 11:05:10|4346.77|4346.17|4346.52|4345.92|4347.27|4346.67|4346.52|4345.92|31
1646132720000|2022-03-01 11:05:20|4346.64|4346.04|4346.52|4345.92|4346.77|4346.17|4346.52|4345.92|17
1646132730000|2022-03-01 11:05:30|4346.64|4346.04|4347.27|4346.67|4347.27|4346.67|4346.52|4345.92|36
1646132740000|2022-03-01 11:05:40|4347.64|4347.04|4346.64|4346.04|4347.64|4347.04|4346.52|4345.92|43
1646132750000|2022-03-01 11:05:50|4346.52|4345.92|4347.27|4346.67|4347.27|4346.67|4346.27|4345.67|41
1646132760000|2022-03-01 11:06:00|4347.14|4346.54|4347.02|4346.42|4347.27|4346.67|4347.02|4346.42|15
1646132770000|2022-03-01 11:06:10|4347.14|4346.54|4347.02|4346.42|4347.14|4346.54|4346.64|4346.04|41
1646132780000|2022-03-01 11:06:20|4346.77|4346.17|4347.02|4346.42|4347.02|4346.42|4346.52|4345.92|37
1646132790000|2022-03-01 11:06:30|4347.14|4346.54|4346.89|4346.29|4347.89|4347.29|4346.77|4346.17|62
1646132800000|2022-03-01 11:06:40|4346.77|4346.17|4346.52|4345.92|4346.89|4346.29|4346.27|4345.67|31
1646132810000|2022-03-01 11:06:50|4346.39|4345.79|4347.02|4346.42|4347.52|4346.92|4346.39|4345.79|62
1646132820000|2022-03-01 11:07:00|4346.89|4346.29|4346.52|4345.92|4347.02|4346.42|4346.39|4345.79|17
1646132830000|2022-03-01 11:07:10|4346.39|4345.79|4346.52|4345.92|4346.52|4345.92|4346.39|4345.79|14
1646132840000|2022-03-01 11:07:20|4346.64|4346.04|4346.64|4346.04|4347.02|4346.42|4346.52|4345.92|25
1646132850000|2022-03-01 11:07:30|4346.52|4345.92|4346.64|4346.04|4346.77|4346.17|4346.52|4345.92|3
1646132860000|2022-03-01 11:07:40|4346.77|4346.17|4348.02|4347.42|4348.02|4347.42|4346.77|4346.17|35
1646132870000|2022-03-01 11:07:50|4347.89|4347.29|4348.02|4347.42|4348.27|4347.67|4347.89|4347.29|16
1646132880000|2022-03-01 11:08:00|4347.77|4347.17|4347.52|4346.92|4347.77|4347.17|4347.39|4346.79|34
1646132890000|2022-03-01 11:08:10|4347.39|4346.79|4347.77|4347.17|4347.89|4347.29|4347.39|4346.79|21
1646132900000|2022-03-01 11:08:20|4348.02|4347.42|4348.02|4347.42|4348.27|4347.67|4348.02|4347.42|27
1646132910000|2022-03-01 11:08:30|4347.89|4347.29|4347.52|4346.92|4347.89|4347.29|4347.52|4346.92|27
1646132920000|2022-03-01 11:08:40|4347.39|4346.79|4347.02|4346.42|4347.52|4346.92|4346.77|4346.17|34
1646132930000|2022-03-01 11:08:50|4347.14|4346.54|4347.02|4346.42|4347.39|4346.79|4346.77|4346.17|41
1646132940000|2022-03-01 11:09:00|4347.14|4346.54|4346.77|4346.17|4347.77|4347.17|4346.64|4346.04|56
1646132950000|2022-03-01 11:09:10|4346.64|4346.04|4346.02|4345.42|4346.77|4346.17|4345.89|4345.29|27
1646132960000|2022-03-01 11:09:20|4345.89|4345.29|4345.77|4345.17|4346.02|4345.42|4345.64|4345.04|38
1646132970000|2022-03-01 11:09:30|4345.39|4344.79|4345.52|4344.92|4345.52|4344.92|4345.27|4344.67|91
1646132980000|2022-03-01 11:09:40|4345.27|4344.67|4345.27|4344.67|4345.77|4345.17|4345.27|4344.67|46
1646132990000|2022-03-01 11:09:50|4344.52|4343.92|4345.27|4344.67|4345.27|4344.67|4344.52|4343.92|111
1646133000000|2022-03-01 11:10:00|4345.52|4344.92|4345.27|4344.67|4345.52|4344.92|4345.27|4344.67|31
1646133010000|2022-03-01 11:10:10|4345.39|4344.79|4345.27|4344.67|4345.52|4344.92|4344.89|4344.29|27
1646133020000|2022-03-01 11:10:20|4345.14|4344.54|4345.27|4344.67|4345.52|4344.92|4344.89|4344.29|52
1646133030000|2022-03-01 11:10:30|4345.14|4344.54|4345.02|4344.42|4345.14|4344.54|4344.52|4343.92|62
1646133040000|2022-03-01 11:10:40|4345.27|4344.67|4345.52|4344.92|4345.77|4345.17|4345.27|4344.67|74
1646133050000|2022-03-01 11:10:50|4345.77|4345.17|4345.02|4344.42|4345.77|4345.17|4345.02|4344.42|14
1646133060000|2022-03-01 11:11:00|4345.14|4344.54|4345.27|4344.67|4345.77|4345.17|4345.02|4344.42|17
1646133070000|2022-03-01 11:11:10|4345.14|4344.54|4345.52|4344.92|4345.52|4344.92|4344.89|4344.29|31
1646133080000|2022-03-01 11:11:20|4345.27|4344.67|4345.02|4344.42|4345.27|4344.67|4344.52|4343.92|103
1646133090000|2022-03-01 11:11:30|4344.77|4344.17|4344.52|4343.92|4344.89|4344.29|4344.52|4343.92|20
1646133100000|2022-03-01 11:11:40|4344.27|4343.67|4344.27|4343.67|4344.27|4343.67|4343.77|4343.17|84
1646133110000|2022-03-01 11:11:50|4344.02|4343.42|4343.52|4342.92|4344.27|4343.67|4343.39|4342.79|87
1646133120000|2022-03-01 11:12:00|4343.27|4342.67|4343.52|4342.92|4343.52|4342.92|4343.02|4342.42|156
1646133130000|2022-03-01 11:12:10|4343.77|4343.17|4343.14|4342.54|4344.27|4343.67|4343.14|4342.54|104
1646133140000|2022-03-01 11:12:20|4343.27|4342.67|4341.77|4341.17|4343.27|4342.67|4341.77|4341.17|129
1646133150000|2022-03-01 11:12:30|4341.64|4341.04|4340.77|4340.17|4341.77|4341.17|4340.77|4340.17|161
1646133160000|2022-03-01 11:12:40|4340.89|4340.29|4340.39|4339.79|4340.89|4340.29|4340.39|4339.79|170
1646133170000|2022-03-01 11:12:50|4340.52|4339.92|4340.27|4339.67|4340.52|4339.92|4340.27|4339.67|87
1646133180000|2022-03-01 11:13:00|4340.39|4339.79|4341.02|4340.42|4341.02|4340.42|4340.27|4339.67|102
1646133190000|2022-03-01 11:13:10|4341.27|4340.67|4341.77|4341.17|4341.77|4341.17|4341.27|4340.67|25
1646133200000|2022-03-01 11:13:20|4341.89|4341.29|4341.52|4340.92|4341.89|4341.29|4341.27|4340.67|198
1646133210000|2022-03-01 11:13:30|4341.27|4340.67|4341.52|4340.92|4341.64|4341.04|4341.02|4340.42|22
1646133220000|2022-03-01 11:13:40|4341.27|4340.67|4340.02|4339.42|4341.27|4340.67|4340.02|4339.42|168
1646133230000|2022-03-01 11:13:50|4339.77|4339.17|4340.77|4340.17|4341.02|4340.42|4339.64|4339.04|101
1646133240000|2022-03-01 11:14:00|4340.64|4340.04|4341.27|4340.67|4341.64|4341.04|4340.64|4340.04|80
1646133250000|2022-03-01 11:14:10|4341.14|4340.54|4341.27|4340.67|4341.64|4341.04|4341.02|4340.42|122
1646133260000|2022-03-01 11:14:20|4341.52|4340.92|4342.39|4341.79|4342.52|4341.92|4341.52|4340.92|151
1646133270000|2022-03-01 11:14:30|4342.52|4341.92|4343.52|4342.92|4343.52|4342.92|4342.52|4341.92|70
1646133280000|2022-03-01 11:14:40|4343.39|4342.79|4343.77|4343.17|4344.02|4343.42|4343.27|4342.67|34
1646133290000|2022-03-01 11:14:50|4343.89|4343.29|4344.02|4343.42|4344.27|4343.67|4343.77|4343.17|78
1646133300000|2022-03-01 11:15:00|4344.27|4343.67|4343.77|4343.17|4344.27|4343.67|4343.27|4342.67|113
1646133310000|2022-03-01 11:15:10|4343.89|4343.29|4344.02|4343.42|4344.52|4343.92|4343.77|4343.17|96
1646133320000|2022-03-01 11:15:20|4344.27|4343.67|4344.77|4344.17|4344.77|4344.17|4344.27|4343.67|39
1646133330000|2022-03-01 11:15:30|4344.27|4343.67|4344.27|4343.67|4344.52|4343.92|4344.02|4343.42|56
1646133340000|2022-03-01 11:15:40|4344.39|4343.79|4345.02|4344.42|4345.02|4344.42|4344.27|4343.67|82
1646133350000|2022-03-01 11:15:50|4344.77|4344.17|4345.02|4344.42|4345.02|4344.42|4344.77|4344.17|18
1646133360000|2022-03-01 11:16:00|4344.77|4344.17|4344.64|4344.04|4344.77|4344.17|4344.52|4343.92|32
1646133370000|2022-03-01 11:16:10|4344.52|4343.92|4344.52|4343.92|4344.52|4343.92|4344.27|4343.67|40
1646133380000|2022-03-01 11:16:20|4344.77|4344.17|4344.77|4344.17|4344.77|4344.17|4344.52|4343.92|18
1646133390000|2022-03-01 11:16:30|4344.64|4344.04|4344.52|4343.92|4344.64|4344.04|4344.27|4343.67|41
1646133400000|2022-03-01 11:16:40|4344.27|4343.67|4343.52|4342.92|4344.52|4343.92|4343.52|4342.92|60
1646133410000|2022-03-01 11:16:50|4343.89|4343.29|4343.77|4343.17|4344.02|4343.42|4343.77|4343.17|39
1646133420000|2022-03-01 11:17:00|4344.02|4343.42|4344.14|4343.54|4344.52|4343.92|4344.02|4343.42|35
1646133430000|2022-03-01 11:17:10|4344.27|4343.67|4345.02|4344.42|4345.02|4344.42|4344.14|4343.54|42
1646133440000|2022-03-01 11:17:20|4345.27|4344.67|4344.52|4343.92|4345.27|4344.67|4344.52|4343.92|48
1646133450000|2022-03-01 11:17:30|4344.27|4343.67|4342.77|4342.17|4344.27|4343.67|4342.27|4341.67|388
1646133460000|2022-03-01 11:17:40|4342.89|4342.29|4343.77|4343.17|4344.64|4344.04|4342.89|4342.29|150
1646133470000|2022-03-01 11:17:50|4343.89|4343.29|4344.64|4344.04|4344.77|4344.17|4343.89|4343.29|82
1646133480000|2022-03-01 11:18:00|4344.52|4343.92|4345.77|4345.17|4345.77|4345.17|4344.52|4343.92|63
1646133490000|2022-03-01 11:18:10|4346.02|4345.42|4345.52|4344.92|4346.52|4345.92|4345.52|4344.92|184
1646133500000|2022-03-01 11:18:20|4345.27|4344.67|4346.02|4345.42|4346.14|4345.54|4345.27|4344.67|38
1646133510000|2022-03-01 11:18:30|4345.89|4345.29|4346.52|4345.92|4346.64|4346.04|4345.77|4345.17|44
1646133520000|2022-03-01 11:18:40|4346.64|4346.04|4347.02|4346.42|4347.39|4346.79|4346.64|4346.04|131
1646133530000|2022-03-01 11:18:50|4347.14|4346.54|4347.52|4346.92|4348.02|4347.42|4347.02|4346.42|125
1646133540000|2022-03-01 11:19:00|4347.39|4346.79|4345.77|4345.17|4347.52|4346.92|4345.77|4345.17|101
1646133550000|2022-03-01 11:19:10|4345.64|4345.04|4346.52|4345.92|4346.52|4345.92|4345.64|4345.04|66
1646133560000|2022-03-01 11:19:20|4346.39|4345.79|4346.27|4345.67|4346.52|4345.92|4346.14|4345.54|38
1646133570000|2022-03-01 11:19:30|4346.52|4345.92|4346.02|4345.42|4346.77|4346.17|4346.02|4345.42|36
1646133580000|2022-03-01 11:19:40|4346.14|4345.54|4346.02|4345.42|4346.27|4345.67|4346.02|4345.42|8
1646133590000|2022-03-01 11:19:50|4346.27|4345.67|4345.89|4345.29|4346.52|4345.92|4345.89|4345.29|29
1646133600000|2022-03-01 11:20:00|4346.02|4345.42|4346.14|4345.54|4346.27|4345.67|4345.52|4344.92|102
1646133610000|2022-03-01 11:20:10|4346.27|4345.67|4346.77|4346.17|4347.02|4346.42|4346.27|4345.67|56
1646133620000|2022-03-01 11:20:20|4347.02|4346.42|4347.02|4346.42|4347.02|4346.42|4346.89|4346.29|25
1646133630000|2022-03-01 11:20:30|4347.14|4346.54|4347.27|4346.67|4347.27|4346.67|4346.89|4346.29|46
1646133640000|2022-03-01 11:20:40|4347.39|4346.79|4349.02|4348.42|4349.52|4348.92|4347.39|4346.79|325
1646133650000|2022-03-01 11:20:50|4349.14|4348.54|4349.77|4349.17|4349.77|4349.17|4348.77|4348.17|199
1646133660000|2022-03-01 11:21:00|4350.02|4349.42|4350.27|4349.67|4351.52|4350.92|4350.02|4349.42|302
1646133670000|2022-03-01 11:21:10|4350.39|4349.79|4350.52|4349.92|4350.77|4350.17|4349.89|4349.29|92
1646133680000|2022-03-01 11:21:20|4350.64|4350.04|4351.27|4350.67|4351.27|4350.67|4350.52|4349.92|60
1646133690000|2022-03-01 11:21:30|4351.02|4350.42|4350.02|4349.42|4351.14|4350.54|4349.77|4349.17|119
1646133700000|2022-03-01 11:21:40|4349.77|4349.17|4350.64|4350.04|4350.64|4350.04|4349.52|4348.92|77
1646133710000|2022-03-01 11:21:50|4350.52|4349.92|4349.27|4348.67|4350.64|4350.04|4348.77|4348.17|180
1646133720000|2022-03-01 11:22:00|4349.14|4348.54|4348.89|4348.29|4349.39|4348.79|4348.89|4348.29|235
1646133730000|2022-03-01 11:22:10|4348.77|4348.17|4348.77|4348.17|4348.77|4348.17|4348.52|4347.92|335
1646133740000|2022-03-01 11:22:20|4349.02|4348.42|4349.02|4348.42|4349.14|4348.54|4348.77|4348.17|70
1646133750000|2022-03-01 11:22:30|4349.27|4348.67|4349.27|4348.67|4349.52|4348.92|4349.14|4348.54|21
1646133760000|2022-03-01 11:22:40|4348.89|4348.29|4348.64|4348.04|4349.02|4348.42|4348.52|4347.92|31
1646133770000|2022-03-01 11:22:50|4348.77|4348.17|4348.27|4347.67|4348.77|4348.17|4348.27|4347.67|41
1646133780000|2022-03-01 11:23:00|4348.14|4347.54|4347.77|4347.17|4348.14|4347.54|4347.77|4347.17|40
1646133790000|2022-03-01 11:23:10|4348.02|4347.42|4348.77|4348.17|4349.02|4348.42|4347.89|4347.29|60
1646133800000|2022-03-01 11:23:20|4348.64|4348.04|4348.77|4348.17|4349.02|4348.42|4348.27|4347.67|33
1646133810000|2022-03-01 11:23:30|4349.02|4348.42|4349.77|4349.17|4350.02|4349.42|4349.02|4348.42|136
1646133820000|2022-03-01 11:23:40|4349.52|4348.92|4349.52|4348.92|4349.52|4348.92|4349.52|4348.92|12
1646133830000|2022-03-01 11:23:50|4349.27|4348.67|4349.39|4348.79|4350.02|4349.42|4349.27|4348.67|41
1646133840000|2022-03-01 11:24:00|4349.27|4348.67|4349.52|4348.92|4349.52|4348.92|4349.27|4348.67|51
1646133850000|2022-03-01 11:24:10|4349.64|4349.04|4349.27|4348.67|4349.64|4349.04|4349.27|4348.67|38
1646133860000|2022-03-01 11:24:20|4349.39|4348.79|4349.52|4348.92|4349.77|4349.17|4349.27|4348.67|22
1646133870000|2022-03-01 11:24:30|4349.39|4348.79|4347.52|4346.92|4349.39|4348.79|4347.52|4346.92|62
1646133880000|2022-03-01 11:24:40|4347.77|4347.17|4347.77|4347.17|4347.89|4347.29|4347.77|4347.17|22
1646133890000|2022-03-01 11:24:50|4347.52|4346.92|4347.27|4346.67|4347.52|4346.92|4347.27|4346.67|22
1646133900000|2022-03-01 11:25:00|4347.52|4346.92|4347.39|4346.79|4347.77|4347.17|4347.27|4346.67|46
1646133910000|2022-03-01 11:25:10|4347.27|4346.67|4348.77|4348.17|4348.89|4348.29|4347.27|4346.67|60
1646133920000|2022-03-01 11:25:20|4348.89|4348.29|4349.39|4348.79|4349.39|4348.79|4348.77|4348.17|57
1646133930000|2022-03-01 11:25:30|4349.27|4348.67|4350.14|4349.54|4350.14|4349.54|4349.27|4348.67|37
1646133940000|2022-03-01 11:25:40|4350.02|4349.42|4350.52|4349.92|4350.64|4350.04|4350.02|4349.42|29
1646133950000|2022-03-01 11:25:50|4350.77|4350.17|4351.27|4350.67|4351.52|4350.92|4350.52|4349.92|94
1646133960000|2022-03-01 11:26:00|4351.02|4350.42|4351.27|4350.67|4351.27|4350.67|4350.89|4350.29|45
1646133970000|2022-03-01 11:26:10|4351.39|4350.79|4350.77|4350.17|4351.52|4350.92|4350.77|4350.17|41
1646133980000|2022-03-01 11:26:20|4350.89|4350.29|4351.02|4350.42|4351.14|4350.54|4350.52|4349.92|69
1646133990000|2022-03-01 11:26:30|4350.89|4350.29|4350.27|4349.67|4351.02|4350.42|4349.77|4349.17|66
1646134000000|2022-03-01 11:26:40|4349.77|4349.17|4351.14|4350.54|4351.14|4350.54|4349.77|4349.17|180
1646134010000|2022-03-01 11:26:50|4351.02|4350.42|4351.02|4350.42|4351.14|4350.54|4350.89|4350.29|22
1646134020000|2022-03-01 11:27:00|4350.89|4350.29|4350.77|4350.17|4351.14|4350.54|4350.77|4350.17|45
1646134030000|2022-03-01 11:27:10|4350.27|4349.67|4350.02|4349.42|4350.52|4349.92|4350.02|4349.42|49
1646134040000|2022-03-01 11:27:20|4349.89|4349.29|4348.39|4347.79|4350.02|4349.42|4348.39|4347.79|50
1646134050000|2022-03-01 11:27:30|4348.27|4347.67|4348.39|4347.79|4348.77|4348.17|4348.27|4347.67|93
1646134060000|2022-03-01 11:27:40|4348.52|4347.92|4348.39|4347.79|4348.77|4348.17|4348.27|4347.67|13
1646134070000|2022-03-01 11:27:50|4348.27|4347.67|4348.77|4348.17|4348.77|4348.17|4348.27|4347.67|20
1646134080000|2022-03-01 11:28:00|4348.64|4348.04|4348.52|4347.92|4348.89|4348.29|4348.52|4347.92|62
1646134090000|2022-03-01 11:28:10|4348.64|4348.04|4350.27|4349.67|4350.27|4349.67|4348.52|4347.92|56
1646134100000|2022-03-01 11:28:20|4350.14|4349.54|4349.52|4348.92|4350.27|4349.67|4349.52|4348.92|42
1646134110000|2022-03-01 11:28:30|4349.64|4349.04|4349.52|4348.92|4350.02|4349.42|4349.52|4348.92|19
1646134120000|2022-03-01 11:28:40|4349.64|4349.04|4348.27|4347.67|4349.64|4349.04|4348.27|4347.67|46
1646134130000|2022-03-01 11:28:50|4348.14|4347.54|4348.02|4347.42|4348.27|4347.67|4347.77|4347.17|35
1646134140000|2022-03-01 11:29:00|4347.27|4346.67|4347.27|4346.67|4347.27|4346.67|4347.02|4346.42|181
1646134150000|2022-03-01 11:29:10|4347.14|4346.54|4346.77|4346.17|4347.27|4346.67|4346.77|4346.17|44
1646134160000|2022-03-01 11:29:20|4346.64|4346.04|4346.52|4345.92|4346.77|4346.17|4346.39|4345.79|55
1646134170000|2022-03-01 11:29:30|4346.39|4345.79|4346.77|4346.17|4346.77|4346.17|4346.27|4345.67|51
1646134180000|2022-03-01 11:29:40|4346.64|4346.04|4346.52|4345.92|4347.02|4346.42|4346.52|4345.92|34
1646134190000|2022-03-01 11:29:50|4346.77|4346.17|4346.52|4345.92|4346.77|4346.17|4346.52|4345.92|18
1646134200000|2022-03-01 11:30:00|4346.77|4346.17|4347.52|4346.92|4347.52|4346.92|4346.52|4345.92|104
1646134210000|2022-03-01 11:30:10|4347.27|4346.67|4346.39|4345.79|4347.27|4346.67|4346.39|4345.79|77
1646134220000|2022-03-01 11:30:20|4346.27|4345.67|4346.39|4345.79|4347.27|4346.67|4346.27|4345.67|62
1646134230000|2022-03-01 11:30:30|4346.64|4346.04|4345.27|4344.67|4346.64|4346.04|4344.89|4344.29|173
1646134240000|2022-03-01 11:30:40|4345.52|4344.92|4345.14|4344.54|4346.14|4345.54|4345.02|4344.42|117
1646134250000|2022-03-01 11:30:50|4345.27|4344.67|4345.52|4344.92|4345.52|4344.92|4345.14|4344.54|44
1646134260000|2022-03-01 11:31:00|4345.27|4344.67|4346.02|4345.42|4346.02|4345.42|4345.14|4344.54|139
1646134270000|2022-03-01 11:31:10|4346.27|4345.67|4346.27|4345.67|4346.39|4345.79|4346.02|4345.42|44
1646134280000|2022-03-01 11:31:20|4346.14|4345.54|4346.27|4345.67|4346.27|4345.67|4345.52|4344.92|99
1646134290000|2022-03-01 11:31:30|4346.02|4345.42|4346.77|4346.17|4346.77|4346.17|4345.77|4345.17|67
1646134300000|2022-03-01 11:31:40|4346.64|4346.04|4349.02|4348.42|4349.27|4348.67|4346.52|4345.92|111
1646134310000|2022-03-01 11:31:50|4349.52|4348.92|4350.27|4349.67|4350.52|4349.92|4349.27|4348.67|216
1646134320000|2022-03-01 11:32:00|4350.52|4349.92|4350.89|4350.29|4350.89|4350.29|4350.02|4349.42|102
1646134330000|2022-03-01 11:32:10|4350.77|4350.17|4352.14|4351.54|4352.89|4352.29|4350.77|4350.17|425
1646134340000|2022-03-01 11:32:20|4352.27|4351.67|4352.27|4351.67|4352.52|4351.92|4352.02|4351.42|82
1646134350000|2022-03-01 11:32:30|4352.39|4351.79|4352.27|4351.67|4352.39|4351.79|4352.02|4351.42|58
1646134360000|2022-03-01 11:32:40|4352.77|4352.17|4352.52|4351.92|4353.02|4352.42|4352.52|4351.92|121
1646134370000|2022-03-01 11:32:50|4352.77|4352.17|4352.52|4351.92|4353.02|4352.42|4352.52|4351.92|42
1646134380000|2022-03-01 11:33:00|4352.77|4352.17|4352.64|4352.04|4353.02|4352.42|4352.52|4351.92|67
1646134390000|2022-03-01 11:33:10|4352.77|4352.17|4353.02|4352.42|4353.14|4352.54|4352.39|4351.79|79
1646134400000|2022-03-01 11:33:20|4353.14|4352.54|4352.52|4351.92|4353.14|4352.54|4352.27|4351.67|86
1646134410000|2022-03-01 11:33:30|4352.64|4352.04|4351.77|4351.17|4352.77|4352.17|4351.77|4351.17|106
1646134420000|2022-03-01 11:33:40|4351.89|4351.29|4351.77|4351.17|4352.02|4351.42|4351.27|4350.67|54
1646134430000|2022-03-01 11:33:50|4351.64|4351.04|4351.77|4351.17|4351.77|4351.17|4350.77|4350.17|127
1646134440000|2022-03-01 11:34:00|4351.52|4350.92|4350.27|4349.67|4351.52|4350.92|4350.02|4349.42|198
1646134450000|2022-03-01 11:34:10|4349.77|4349.17|4350.27|4349.67|4351.02|4350.42|4349.77|4349.17|306
1646134460000|2022-03-01 11:34:20|4350.39|4349.79|4349.77|4349.17|4350.39|4349.79|4349.77|4349.17|127
1646134470000|2022-03-01 11:34:30|4350.02|4349.42|4350.02|4349.42|4350.27|4349.67|4349.52|4348.92|89
1646134480000|2022-03-01 11:34:40|4349.77|4349.17|4349.52|4348.92|4349.77|4349.17|4349.52|4348.92|16
1646134490000|2022-03-01 11:34:50|4349.64|4349.04|4350.64|4350.04|4350.77|4350.17|4349.02|4348.42|76
1646134500000|2022-03-01 11:35:00|4350.52|4349.92|4349.77|4349.17|4350.77|4350.17|4349.77|4349.17|72
1646134510000|2022-03-01 11:35:10|4349.39|4348.79|4350.52|4349.92|4350.77|4350.17|4349.27|4348.67|46
1646134520000|2022-03-01 11:35:20|4350.64|4350.04|4349.77|4349.17|4350.77|4350.17|4349.77|4349.17|41
1646134530000|2022-03-01 11:35:30|4349.89|4349.29|4349.52|4348.92|4350.02|4349.42|4349.02|4348.42|70
1646134540000|2022-03-01 11:35:40|4349.27|4348.67|4349.02|4348.42|4349.27|4348.67|4349.02|4348.42|62
1646134550000|2022-03-01 11:35:50|4349.27|4348.67|4348.27|4347.67|4349.27|4348.67|4348.14|4347.54|99
1646134560000|2022-03-01 11:36:00|4348.39|4347.79|4348.64|4348.04|4348.64|4348.04|4348.14|4347.54|32
1646134570000|2022-03-01 11:36:10|4348.39|4347.79|4348.52|4347.92|4349.02|4348.42|4348.39|4347.79|29
1646134580000|2022-03-01 11:36:20|4348.64|4348.04|4349.77|4349.17|4350.52|4349.92|4348.52|4347.92|97
1646134590000|2022-03-01 11:36:30|4349.52|4348.92|4350.02|4349.42|4350.02|4349.42|4349.14|4348.54|82
1646134600000|2022-03-01 11:36:40|4350.14|4349.54|4350.02|4349.42|4350.27|4349.67|4349.89|4349.29|39
1646134610000|2022-03-01 11:36:50|4349.89|4349.29|4350.27|4349.67|4350.77|4350.17|4349.89|4349.29|117
1646134620000|2022-03-01 11:37:00|4350.02|4349.42|4349.77|4349.17|4350.27|4349.67|4349.64|4349.04|58
1646134630000|2022-03-01 11:37:10|4349.52|4348.92|4349.02|4348.42|4349.52|4348.92|4348.77|4348.17|201
1646134640000|2022-03-01 11:37:20|4348.89|4348.29|4348.02|4347.42|4348.89|4348.29|4348.02|4347.42|39
1646134650000|2022-03-01 11:37:30|4347.77|4347.17|4348.02|4347.42|4348.14|4347.54|4347.52|4346.92|66
1646134660000|2022-03-01 11:37:40|4347.77|4347.17|4348.02|4347.42|4348.52|4347.92|4347.52|4346.92|183
1646134670000|2022-03-01 11:37:50|4347.77|4347.17|4347.52|4346.92|4347.77|4347.17|4347.27|4346.67|78
1646134680000|2022-03-01 11:38:00|4347.27|4346.67|4347.52|4346.92|4347.52|4346.92|4347.27|4346.67|114
1646134690000|2022-03-01 11:38:10|4347.27|4346.67|4347.02|4346.42|4347.27|4346.67|4346.77|4346.17|95
1646134700000|2022-03-01 11:38:20|4347.14|4346.54|4346.77|4346.17|4347.14|4346.54|4346.77|4346.17|43
1646134710000|2022-03-01 11:38:30|4347.02|4346.42|4347.27|4346.67|4347.52|4346.92|4346.77|4346.17|19
1646134720000|2022-03-01 11:38:40|4348.02|4347.42|4348.14|4347.54|4348.27|4347.67|4347.89|4347.29|44
1646134730000|2022-03-01 11:38:50|4348.27|4347.67|4347.52|4346.92|4348.27|4347.67|4347.27|4346.67|151
1646134740000|2022-03-01 11:39:00|4347.64|4347.04|4347.27|4346.67|4347.64|4347.04|4347.02|4346.42|37
1646134750000|2022-03-01 11:39:10|4347.14|4346.54|4347.27|4346.67|4347.27|4346.67|4347.02|4346.42|20
1646134760000|2022-03-01 11:39:20|4347.52|4346.92|4348.27|4347.67|4348.39|4347.79|4347.02|4346.42|54
1646134770000|2022-03-01 11:39:30|4348.02|4347.42|4348.02|4347.42|4348.14|4347.54|4347.77|4347.17|99
1646134780000|2022-03-01 11:39:40|4348.14|4347.54|4347.77|4347.17|4348.14|4347.54|4347.77|4347.17|27
1646134790000|2022-03-01 11:39:50|4347.52|4346.92|4347.52|4346.92|4348.27|4347.67|4347.27|4346.67|115
1646134800000|2022-03-01 11:40:00|4347.64|4347.04|4349.02|4348.42|4349.02|4348.42|4347.52|4346.92|223
1646134810000|2022-03-01 11:40:10|4348.52|4347.92|4348.02|4347.42|4348.52|4347.92|4347.77|4347.17|241
1646134820000|2022-03-01 11:40:20|4347.89|4347.29|4347.52|4346.92|4347.89|4347.29|4347.52|4346.92|49
1646134830000|2022-03-01 11:40:30|4347.39|4346.79|4347.27|4346.67|4347.64|4347.04|4347.27|4346.67|102
1646134840000|2022-03-01 11:40:40|4346.77|4346.17|4345.64|4345.04|4346.77|4346.17|4345.64|4345.04|163
1646134850000|2022-03-01 11:40:50|4345.52|4344.92|4346.02|4345.42|4346.02|4345.42|4345.52|4344.92|102
1646134860000|2022-03-01 11:41:00|4346.27|4345.67|4345.52|4344.92|4346.27|4345.67|4345.27|4344.67|158
1646134870000|2022-03-01 11:41:10|4345.27|4344.67|4345.27|4344.67|4345.39|4344.79|4345.02|4344.42|24
1646134880000|2022-03-01 11:41:20|4345.52|4344.92|4345.02|4344.42|4345.52|4344.92|4345.02|4344.42|57
1646134890000|2022-03-01 11:41:30|4344.89|4344.29|4344.27|4343.67|4345.02|4344.42|4344.27|4343.67|82
1646134900000|2022-03-01 11:41:40|4344.02|4343.42|4343.27|4342.67|4344.27|4343.67|4343.27|4342.67|65
1646134910000|2022-03-01 11:41:50|4343.14|4342.54|4343.27|4342.67|4343.27|4342.67|4342.77|4342.17|96
1646134920000|2022-03-01 11:42:00|4343.14|4342.54|4343.27|4342.67|4343.52|4342.92|4343.02|4342.42|64
1646134930000|2022-03-01 11:42:10|4343.39|4342.79|4343.64|4343.04|4343.77|4343.17|4342.89|4342.29|56
1646134940000|2022-03-01 11:42:20|4343.52|4342.92|4343.27|4342.67|4344.77|4344.17|4343.27|4342.67|84
1646134950000|2022-03-01 11:42:30|4343.14|4342.54|4343.27|4342.67|4344.02|4343.42|4343.02|4342.42|105
1646134960000|2022-03-01 11:42:40|4343.77|4343.17|4343.27|4342.67|4343.89|4343.29|4343.27|4342.67|77
1646134970000|2022-03-01 11:42:50|4343.52|4342.92|4343.52|4342.92|4344.02|4343.42|4343.39|4342.79|27
1646134980000|2022-03-01 11:43:00|4343.64|4343.04|4343.77|4343.17|4344.02|4343.42|4343.64|4343.04|23
1646134990000|2022-03-01 11:43:10|4344.02|4343.42|4343.77|4343.17|4344.02|4343.42|4343.27|4342.67|62
1646135000000|2022-03-01 11:43:20|4343.52|4342.92|4343.52|4342.92|4343.52|4342.92|4343.52|4342.92|44
1646135010000|2022-03-01 11:43:30|4343.77|4343.17|4342.27|4341.67|4343.77|4343.17|4342.27|4341.67|130
1646135020000|2022-03-01 11:43:40|4342.14|4341.54|4342.02|4341.42|4342.52|4341.92|4342.02|4341.42|74
1646135030000|2022-03-01 11:43:50|4342.14|4341.54|4341.77|4341.17|4342.27|4341.67|4341.77|4341.17|210
1646135040000|2022-03-01 11:44:00|4341.64|4341.04|4341.02|4340.42|4341.77|4341.17|4340.89|4340.29|56
1646135050000|2022-03-01 11:44:10|4340.89|4340.29|4341.02|4340.42|4341.02|4340.42|4340.77|4340.17|25
1646135060000|2022-03-01 11:44:20|4340.89|4340.29|4341.27|4340.67|4341.27|4340.67|4340.89|4340.29|97
1646135070000|2022-03-01 11:44:30|4341.14|4340.54|4341.02|4340.42|4341.14|4340.54|4340.77|4340.17|49
1646135080000|2022-03-01 11:44:40|4341.14|4340.54|4341.52|4340.92|4341.52|4340.92|4341.14|4340.54|171
1646135090000|2022-03-01 11:44:50|4341.64|4341.04|4341.77|4341.17|4341.77|4341.17|4341.27|4340.67|79
1646135100000|2022-03-01 11:45:00|4341.52|4340.92|4342.77|4342.17|4342.77|4342.17|4341.52|4340.92|77
1646135110000|2022-03-01 11:45:10|4342.89|4342.29|4343.27|4342.67|4343.27|4342.67|4342.77|4342.17|61
1646135120000|2022-03-01 11:45:20|4343.02|4342.42|4342.89|4342.29|4343.27|4342.67|4342.77|4342.17|57
1646135130000|2022-03-01 11:45:30|4342.77|4342.17|4343.27|4342.67|4343.27|4342.67|4342.77|4342.17|56
1646135140000|2022-03-01 11:45:40|4342.02|4341.42|4341.39|4340.79|4342.27|4341.67|4341.39|4340.79|116
1646135150000|2022-03-01 11:45:50|4341.52|4340.92|4341.52|4340.92|4341.64|4341.04|4341.27|4340.67|16
1646135160000|2022-03-01 11:46:00|4341.27|4340.67|4339.77|4339.17|4341.52|4340.92|4339.52|4338.92|282
1646135170000|2022-03-01 11:46:10|4339.52|4338.92|4339.27|4338.67|4339.52|4338.92|4338.27|4337.67|253
1646135180000|2022-03-01 11:46:20|4339.02|4338.42|4338.77|4338.17|4339.77|4339.17|4338.77|4338.17|71
1646135190000|2022-03-01 11:46:30|4338.89|4338.29|4338.89|4338.29|4339.52|4338.92|4338.77|4338.17|100
1646135200000|2022-03-01 11:46:40|4338.77|4338.17|4338.77|4338.17|4339.02|4338.42|4338.52|4337.92|103
1646135210000|2022-03-01 11:46:50|4338.89|4338.29|4339.77|4339.17|4339.77|4339.17|4338.77|4338.17|173
1646135220000|2022-03-01 11:47:00|4339.89|4339.29|4340.27|4339.67|4340.27|4339.67|4339.77|4339.17|60
1646135230000|2022-03-01 11:47:10|4340.02|4339.42|4339.27|4338.67|4340.27|4339.67|4339.27|4338.67|35
1646135240000|2022-03-01 11:47:20|4339.02|4338.42|4339.02|4338.42|4339.27|4338.67|4339.02|4338.42|77
1646135250000|2022-03-01 11:47:30|4339.27|4338.67|4339.02|4338.42|4339.64|4339.04|4339.02|4338.42|90
1646135260000|2022-03-01 11:47:40|4339.39|4338.79|4338.77|4338.17|4339.52|4338.92|4338.52|4337.92|151
1646135270000|2022-03-01 11:47:50|4338.52|4337.92|4339.52|4338.92|4339.52|4338.92|4338.52|4337.92|42
1646135280000|2022-03-01 11:48:00|4340.02|4339.42|4339.27|4338.67|4340.27|4339.67|4339.27|4338.67|96
1646135290000|2022-03-01 11:48:10|4339.02|4338.42|4339.02|4338.42|4339.27|4338.67|4338.77|4338.17|52
1646135300000|2022-03-01 11:48:20|4338.89|4338.29|4338.52|4337.92|4339.02|4338.42|4338.27|4337.67|65
1646135310000|2022-03-01 11:48:30|4337.77|4337.17|4337.27|4336.67|4338.02|4337.42|4337.27|4336.67|220
1646135320000|2022-03-01 11:48:40|4337.64|4337.04|4338.02|4337.42|4338.27|4337.67|4337.27|4336.67|205
1646135330000|2022-03-01 11:48:50|4337.89|4337.29|4337.77|4337.17|4337.89|4337.29|4337.77|4337.17|66
1646135340000|2022-03-01 11:49:00|4338.02|4337.42|4337.64|4337.04|4338.02|4337.42|4337.52|4336.92|55
1646135350000|2022-03-01 11:49:10|4337.77|4337.17|4338.02|4337.42|4338.14|4337.54|4337.64|4337.04|34
1646135360000|2022-03-01 11:49:20|4337.77|4337.17|4337.52|4336.92|4338.02|4337.42|4337.27|4336.67|55
1646135370000|2022-03-01 11:49:30|4337.64|4337.04|4336.77|4336.17|4337.77|4337.17|4336.77|4336.17|96
1646135380000|2022-03-01 11:49:40|4336.89|4336.29|4337.02|4336.42|4337.27|4336.67|4336.89|4336.29|47
1646135390000|2022-03-01 11:49:50|4337.27|4336.67|4337.02|4336.42|4337.27|4336.67|4336.77|4336.17|52
1646135400000|2022-03-01 11:50:00|4337.14|4336.54|4337.27|4336.67|4337.64|4337.04|4337.14|4336.54|44
1646135410000|2022-03-01 11:50:10|4337.39|4336.79|4337.27|4336.67|4337.77|4337.17|4337.27|4336.67|29
1646135420000|2022-03-01 11:50:20|4337.52|4336.92|4337.64|4337.04|4337.77|4337.17|4337.39|4336.79|35
1646135430000|2022-03-01 11:50:30|4337.77|4337.17|4338.77|4338.17|4339.02|4338.42|4337.52|4336.92|234
1646135440000|2022-03-01 11:50:40|4338.52|4337.92|4338.52|4337.92|4338.77|4338.17|4338.52|4337.92|80
1646135450000|2022-03-01 11:50:50|4338.39|4337.79|4338.02|4337.42|4338.52|4337.92|4338.02|4337.42|74
1646135460000|2022-03-01 11:51:00|4337.77|4337.17|4336.27|4335.67|4338.02|4337.42|4336.27|4335.67|165
1646135470000|2022-03-01 11:51:10|4336.02|4335.42|4336.27|4335.67|4336.52|4335.92|4335.77|4335.17|90
1646135480000|2022-03-01 11:51:20|4336.52|4335.92|4336.02|4335.42|4336.64|4336.04|4336.02|4335.42|49
1646135490000|2022-03-01 11:51:30|4336.27|4335.67|4335.02|4334.42|4336.27|4335.67|4334.77|4334.17|108
1646135500000|2022-03-01 11:51:40|4335.27|4334.67|4335.77|4335.17|4335.77|4335.17|4335.27|4334.67|39
1646135510000|2022-03-01 11:51:50|4335.52|4334.92|4336.39|4335.79|4336.39|4335.79|4335.39|4334.79|305
1646135520000|2022-03-01 11:52:00|4336.27|4335.67|4335.27|4334.67|4336.27|4335.67|4335.27|4334.67|62
1646135530000|2022-03-01 11:52:10|4335.02|4334.42|4335.27|4334.67|4335.52|4334.92|4335.02|4334.42|26
1646135540000|2022-03-01 11:52:20|4335.39|4334.79|4336.02|4335.42|4336.02|4335.42|4335.39|4334.79|50
1646135550000|2022-03-01 11:52:30|4335.77|4335.17|4333.77|4333.17|4335.77|4335.17|4333.77|4333.17|342
1646135560000|2022-03-01 11:52:40|4333.89|4333.29|4333.02|4332.42|4334.02|4333.42|4333.02|4332.42|164
1646135570000|2022-03-01 11:52:50|4332.77|4332.17|4333.89|4333.29|4333.89|4333.29|4332.39|4331.79|168
1646135580000|2022-03-01 11:53:00|4333.77|4333.17|4332.39|4331.79|4334.39|4333.79|4332.39|4331.79|337
1646135590000|2022-03-01 11:53:10|4332.27|4331.67|4331.27|4330.67|4332.64|4332.04|4331.27|4330.67|226
1646135600000|2022-03-01 11:53:20|4331.39|4330.79|4331.89|4331.29|4331.89|4331.29|4331.27|4330.67|120
1646135610000|2022-03-01 11:53:30|4332.02|4331.42|4332.02|4331.42|4332.52|4331.92|4332.02|4331.42|138
1646135620000|2022-03-01 11:53:40|4332.27|4331.67|4332.27|4331.67|4332.52|4331.92|4331.89|4331.29|74
1646135630000|2022-03-01 11:53:50|4332.14|4331.54|4332.02|4331.42|4332.27|4331.67|4332.02|4331.42|95
1646135640000|2022-03-01 11:54:00|4332.14|4331.54|4332.27|4331.67|4332.89|4332.29|4331.77|4331.17|197
1646135650000|2022-03-01 11:54:10|4332.14|4331.54|4330.02|4329.42|4332.27|4331.67|4329.77|4329.17|269
1646135660000|2022-03-01 11:54:20|4330.27|4329.67|4329.77|4329.17|4330.52|4329.92|4328.89|4328.29|444
1646135670000|2022-03-01 11:54:30|4329.89|4329.29|4331.27|4330.67|4331.27|4330.67|4329.77|4329.17|105
1646135680000|2022-03-01 11:54:40|4331.02|4330.42|4331.02|4330.42|4331.27|4330.67|4330.77|4330.17|78
1646135690000|2022-03-01 11:54:50|4331.27|4330.67|4331.27|4330.67|4331.39|4330.79|4331.02|4330.42|40
1646135700000|2022-03-01 11:55:00|4329.52|4328.92|4330.02|4329.42|4330.27|4329.67|4329.52|4328.92|217
1646135710000|2022-03-01 11:55:10|4330.27|4329.67|4329.89|4329.29|4330.27|4329.67|4329.64|4329.04|81
1646135720000|2022-03-01 11:55:20|4329.77|4329.17|4329.14|4328.54|4330.14|4329.54|4328.27|4327.67|157
1646135730000|2022-03-01 11:55:30|4329.02|4328.42|4328.14|4327.54|4329.27|4328.67|4328.14|4327.54|106
1646135740000|2022-03-01 11:55:40|4328.02|4327.42|4326.77|4326.17|4328.02|4327.42|4326.77|4326.17|122
1646135750000|2022-03-01 11:55:50|4327.02|4326.42|4328.52|4327.92|4328.77|4328.17|4327.02|4326.42|258
1646135760000|2022-03-01 11:56:00|4328.64|4328.04|4329.27|4328.67|4329.52|4328.92|4328.52|4327.92|111
1646135770000|2022-03-01 11:56:10|4329.52|4328.92|4330.39|4329.79|4330.52|4329.92|4329.02|4328.42|115
1646135780000|2022-03-01 11:56:20|4330.52|4329.92|4330.02|4329.42|4330.77|4330.17|4329.64|4329.04|102
1646135790000|2022-03-01 11:56:30|4330.27|4329.67|4330.77|4330.17|4330.77|4330.17|4330.27|4329.67|80
1646135800000|2022-03-01 11:56:40|4331.02|4330.42|4331.02|4330.42|4331.27|4330.67|4330.77|4330.17|52
1646135810000|2022-03-01 11:56:50|4331.27|4330.67|4331.02|4330.42|4331.52|4330.92|4330.52|4329.92|109
1646135820000|2022-03-01 11:57:00|4331.27|4330.67|4331.27|4330.67|4331.27|4330.67|4330.77|4330.17|73
1646135830000|2022-03-01 11:57:10|4331.52|4330.92|4333.02|4332.42|4333.27|4332.67|4331.27|4330.67|212
1646135840000|2022-03-01 11:57:20|4332.89|4332.29|4333.27|4332.67|4333.39|4332.79|4332.89|4332.29|88
1646135850000|2022-03-01 11:57:30|4333.14|4332.54|4333.64|4333.04|4333.64|4333.04|4333.14|4332.54|46
1646135860000|2022-03-01 11:57:40|4333.77|4333.17|4333.27|4332.67|4333.77|4333.17|4332.77|4332.17|65
1646135870000|2022-03-01 11:57:50|4333.14|4332.54|4332.64|4332.04|4333.39|4332.79|4332.52|4331.92|27
1646135880000|2022-03-01 11:58:00|4332.52|4331.92|4333.27|4332.67|4333.27|4332.67|4332.52|4331.92|61
1646135890000|2022-03-01 11:58:10|4333.52|4332.92|4333.64|4333.04|4334.02|4333.42|4333.27|4332.67|146
1646135900000|2022-03-01 11:58:20|4333.77|4333.17|4333.77|4333.17|4334.27|4333.67|4333.52|4332.92|147
1646135910000|2022-03-01 11:58:30|4334.02|4333.42|4333.77|4333.17|4334.02|4333.42|4333.77|4333.17|71
1646135920000|2022-03-01 11:58:40|4333.52|4332.92|4333.52|4332.92|4333.77|4333.17|4333.27|4332.67|84
1646135930000|2022-03-01 11:58:50|4333.77|4333.17|4333.27|4332.67|4333.77|4333.17|4333.27|4332.67|55
1646135940000|2022-03-01 11:59:00|4333.39|4332.79|4334.27|4333.67|4334.39|4333.79|4333.27|4332.67|129
1646135950000|2022-03-01 11:59:10|4334.52|4333.92|4334.27|4333.67|4334.89|4334.29|4334.27|4333.67|102
1646135960000|2022-03-01 11:59:20|4334.39|4333.79|4334.02|4333.42|4334.52|4333.92|4333.77|4333.17|16
1646135970000|2022-03-01 11:59:30|4334.14|4333.54|4334.02|4333.42|4334.27|4333.67|4333.89|4333.29|36
1646135980000|2022-03-01 11:59:40|4333.89|4333.29|4334.02|4333.42|4334.02|4333.42|4333.52|4332.92|33
1646135990000|2022-03-01 11:59:50|4333.89|4333.29|4334.02|4333.42|4334.02|4333.42|4333.52|4332.92|66
1646136000000|2022-03-01 12:00:00|4334.39|4333.79|4333.77|4333.17|4334.64|4334.04|4333.52|4332.92|164
1646136010000|2022-03-01 12:00:10|4333.64|4333.04|4334.52|4333.92|4334.52|4333.92|4333.52|4332.92|68
1646136020000|2022-03-01 12:00:20|4334.77|4334.17|4334.52|4333.92|4334.77|4334.17|4334.02|4333.42|259
1646136030000|2022-03-01 12:00:30|4334.77|4334.17|4336.02|4335.42|4336.02|4335.42|4334.77|4334.17|281
1646136040000|2022-03-01 12:00:40|4336.27|4335.67|4336.77|4336.17|4336.77|4336.17|4336.27|4335.67|203
1646136050000|2022-03-01 12:00:50|4336.89|4336.29|4336.52|4335.92|4337.27|4336.67|4336.52|4335.92|66
1646136060000|2022-03-01 12:01:00|4336.64|4336.04|4337.02|4336.42|4337.02|4336.42|4336.02|4335.42|109
1646136070000|2022-03-01 12:01:10|4336.77|4336.17|4337.02|4336.42|4337.02|4336.42|4336.27|4335.67|81
1646136080000|2022-03-01 12:01:20|4336.77|4336.17|4336.27|4335.67|4336.77|4336.17|4336.02|4335.42|149
1646136090000|2022-03-01 12:01:30|4336.14|4335.54|4336.14|4335.54|4336.27|4335.67|4335.77|4335.17|160
1646136100000|2022-03-01 12:01:40|4336.27|4335.67|4336.27|4335.67|4336.64|4336.04|4336.14|4335.54|72
1646136110000|2022-03-01 12:01:50|4336.39|4335.79|4337.27|4336.67|4337.27|4336.67|4336.02|4335.42|50
1646136120000|2022-03-01 12:02:00|4337.02|4336.42|4337.52|4336.92|4337.77|4337.17|4337.02|4336.42|72
1646136130000|2022-03-01 12:02:10|4337.27|4336.67|4338.39|4337.79|4338.39|4337.79|4337.02|4336.42|123
1646136140000|2022-03-01 12:02:20|4338.52|4337.92|4338.52|4337.92|4338.77|4338.17|4338.27|4337.67|126
1646136150000|2022-03-01 12:02:30|4338.27|4337.67|4337.89|4337.29|4338.52|4337.92|4337.77|4337.17|44
1646136160000|2022-03-01 12:02:40|4337.77|4337.17|4339.52|4338.92|4339.52|4338.92|4337.77|4337.17|260
1646136170000|2022-03-01 12:02:50|4339.27|4338.67|4339.27|4338.67|4339.39|4338.79|4339.27|4338.67|145
1646136180000|2022-03-01 12:03:00|4339.39|4338.79|4338.27|4337.67|4339.52|4338.92|4338.27|4337.67|187
1646136190000|2022-03-01 12:03:10|4338.02|4337.42|4339.77|4339.17|4339.77|4339.17|4337.89|4337.29|118
1646136200000|2022-03-01 12:03:20|4339.52|4338.92|4338.52|4337.92|4339.52|4338.92|4338.52|4337.92|75
1646136210000|2022-03-01 12:03:30|4338.77|4338.17|4338.77|4338.17|4338.77|4338.17|4338.14|4337.54|36
1646136220000|2022-03-01 12:03:40|4338.27|4337.67|4338.14|4337.54|4338.52|4337.92|4337.89|4337.29|92
1646136230000|2022-03-01 12:03:50|4338.27|4337.67|4338.52|4337.92|4338.52|4337.92|4337.77|4337.17|81
1646136240000|2022-03-01 12:04:00|4338.27|4337.67|4338.14|4337.54|4338.52|4337.92|4338.02|4337.42|111
1646136250000|2022-03-01 12:04:10|4338.27|4337.67|4338.77|4338.17|4339.02|4338.42|4337.77|4337.17|89
1646136260000|2022-03-01 12:04:20|4338.52|4337.92|4339.77|4339.17|4339.77|4339.17|4338.02|4337.42|295
1646136270000|2022-03-01 12:04:30|4339.89|4339.29|4339.27|4338.67|4340.02|4339.42|4339.14|4338.54|64
1646136280000|2022-03-01 12:04:40|4339.52|4338.92|4340.02|4339.42|4340.02|4339.42|4339.39|4338.79|97
1646136290000|2022-03-01 12:04:50|4340.27|4339.67|4340.52|4339.92|4340.64|4340.04|4340.14|4339.54|110
1646136300000|2022-03-01 12:05:00|4340.77|4340.17|4340.02|4339.42|4341.02|4340.42|4340.02|4339.42|105
1646136310000|2022-03-01 12:05:10|4340.27|4339.67|4340.77|4340.17|4340.77|4340.17|4340.02|4339.42|76
1646136320000|2022-03-01 12:05:20|4341.02|4340.42|4340.77|4340.17|4341.02|4340.42|4340.77|4340.17|59
1646136330000|2022-03-01 12:05:30|4341.02|4340.42|4341.27|4340.67|4341.27|4340.67|4341.02|4340.42|115
1646136340000|2022-03-01 12:05:40|4341.77|4341.17|4341.52|4340.92|4341.77|4341.17|4341.27|4340.67|86
1646136350000|2022-03-01 12:05:50|4341.77|4341.17|4341.39|4340.79|4341.77|4341.17|4341.27|4340.67|85
1646136360000|2022-03-01 12:06:00|4341.27|4340.67|4342.52|4341.92|4342.77|4342.17|4341.27|4340.67|137
1646136370000|2022-03-01 12:06:10|4343.02|4342.42|4342.02|4341.42|4343.02|4342.42|4342.02|4341.42|188
1646136380000|2022-03-01 12:06:20|4341.77|4341.17|4341.52|4340.92|4342.27|4341.67|4341.52|4340.92|66
1646136390000|2022-03-01 12:06:30|4341.64|4341.04|4341.52|4340.92|4341.77|4341.17|4341.02|4340.42|144
1646136400000|2022-03-01 12:06:40|4341.77|4341.17|4342.27|4341.67|4342.39|4341.79|4341.52|4340.92|69
1646136410000|2022-03-01 12:06:50|4342.14|4341.54|4341.77|4341.17|4342.52|4341.92|4341.77|4341.17|125
1646136420000|2022-03-01 12:07:00|4341.52|4340.92|4342.27|4341.67|4342.39|4341.79|4341.02|4340.42|143
1646136430000|2022-03-01 12:07:10|4342.52|4341.92|4343.27|4342.67|4343.27|4342.67|4342.27|4341.67|96
1646136440000|2022-03-01 12:07:20|4343.02|4342.42|4342.52|4341.92|4343.02|4342.42|4342.27|4341.67|87
1646136450000|2022-03-01 12:07:30|4342.39|4341.79|4342.39|4341.79|4342.52|4341.92|4342.27|4341.67|20
1646136460000|2022-03-01 12:07:40|4342.27|4341.67|4343.02|4342.42|4343.02|4342.42|4342.02|4341.42|76
1646136470000|2022-03-01 12:07:50|4342.77|4342.17|4342.52|4341.92|4342.77|4342.17|4342.52|4341.92|16
1646136480000|2022-03-01 12:08:00|4342.39|4341.79|4342.27|4341.67|4342.39|4341.79|4341.77|4341.17|58
1646136490000|2022-03-01 12:08:10|4342.14|4341.54|4341.02|4340.42|4342.27|4341.67|4341.02|4340.42|141
1646136500000|2022-03-01 12:08:20|4341.27|4340.67|4341.52|4340.92|4341.52|4340.92|4340.77|4340.17|92
1646136510000|2022-03-01 12:08:30|4341.27|4340.67|4340.77|4340.17|4341.27|4340.67|4340.77|4340.17|44
1646136520000|2022-03-01 12:08:40|4341.02|4340.42|4341.52|4340.92|4341.52|4340.92|4340.77|4340.17|37
1646136530000|2022-03-01 12:08:50|4341.77|4341.17|4341.52|4340.92|4341.77|4341.17|4341.27|4340.67|26
1646136540000|2022-03-01 12:09:00|4341.39|4340.79|4340.89|4340.29|4341.39|4340.79|4340.89|4340.29|67
1646136550000|2022-03-01 12:09:10|4340.77|4340.17|4341.27|4340.67|4341.27|4340.67|4340.77|4340.17|94
1646136560000|2022-03-01 12:09:20|4341.77|4341.17|4342.77|4342.17|4342.77|4342.17|4341.77|4341.17|100
1646136570000|2022-03-01 12:09:30|4342.52|4341.92|4342.14|4341.54|4342.52|4341.92|4341.39|4340.79|97
1646136580000|2022-03-01 12:09:40|4342.02|4341.42|4341.77|4341.17|4342.27|4341.67|4341.77|4341.17|71
1646136590000|2022-03-01 12:09:50|4341.89|4341.29|4342.27|4341.67|4342.52|4341.92|4341.89|4341.29|17
1646136600000|2022-03-01 12:10:00|4342.52|4341.92|4342.77|4342.17|4343.02|4342.42|4342.27|4341.67|38
1646136610000|2022-03-01 12:10:10|4342.52|4341.92|4342.52|4341.92|4342.77|4342.17|4342.27|4341.67|45
1646136620000|2022-03-01 12:10:20|4342.27|4341.67|4342.52|4341.92|4342.52|4341.92|4342.27|4341.67|43
1646136630000|2022-03-01 12:10:30|4342.77|4342.17|4342.39|4341.79|4342.77|4342.17|4342.02|4341.42|96
1646136640000|2022-03-01 12:10:40|4342.27|4341.67|4341.52|4340.92|4342.39|4341.79|4341.52|4340.92|131
1646136650000|2022-03-01 12:10:50|4341.27|4340.67|4341.52|4340.92|4341.52|4340.92|4341.27|4340.67|49
1646136660000|2022-03-01 12:11:00|4341.64|4341.04|4341.77|4341.17|4342.02|4341.42|4341.39|4340.79|35
1646136670000|2022-03-01 12:11:10|4341.52|4340.92|4341.27|4340.67|4341.52|4340.92|4341.02|4340.42|71
1646136680000|2022-03-01 12:11:20|4341.02|4340.42|4341.77|4341.17|4341.77|4341.17|4340.77|4340.17|63
1646136690000|2022-03-01 12:11:30|4341.89|4341.29|4341.02|4340.42|4341.89|4341.29|4341.02|4340.42|31
1646136700000|2022-03-01 12:11:40|4341.27|4340.67|4341.52|4340.92|4341.52|4340.92|4341.27|4340.67|111
1646136710000|2022-03-01 12:11:50|4341.39|4340.79|4341.02|4340.42|4341.52|4340.92|4341.02|4340.42|52
1646136720000|2022-03-01 12:12:00|4341.27|4340.67|4341.27|4340.67|4341.27|4340.67|4340.89|4340.29|41
1646136730000|2022-03-01 12:12:10|4341.14|4340.54|4341.14|4340.54|4341.27|4340.67|4341.02|4340.42|65
1646136740000|2022-03-01 12:12:20|4341.27|4340.67|4341.39|4340.79|4341.89|4341.29|4341.14|4340.54|125
1646136750000|2022-03-01 12:12:30|4341.52|4340.92|4341.89|4341.29|4341.89|4341.29|4341.52|4340.92|43
1646136760000|2022-03-01 12:12:40|4341.77|4341.17|4342.02|4341.42|4342.02|4341.42|4341.39|4340.79|65
1646136770000|2022-03-01 12:12:50|4341.89|4341.29|4341.27|4340.67|4342.02|4341.42|4341.27|4340.67|46
1646136780000|2022-03-01 12:13:00|4341.39|4340.79|4341.02|4340.42|4341.52|4340.92|4340.89|4340.29|33
1646136790000|2022-03-01 12:13:10|4341.27|4340.67|4341.02|4340.42|4341.27|4340.67|4341.02|4340.42|41
1646136800000|2022-03-01 12:13:20|4340.89|4340.29|4340.77|4340.17|4341.02|4340.42|4340.77|4340.17|23
1646136810000|2022-03-01 12:13:30|4340.52|4339.92|4339.27|4338.67|4340.52|4339.92|4339.02|4338.42|287
1646136820000|2022-03-01 12:13:40|4339.52|4338.92|4339.64|4339.04|4340.02|4339.42|4339.52|4338.92|106
1646136830000|2022-03-01 12:13:50|4340.27|4339.67|4339.52|4338.92|4340.27|4339.67|4339.52|4338.92|49
1646136840000|2022-03-01 12:14:00|4339.77|4339.17|4339.77|4339.17|4339.89|4339.29|4339.77|4339.17|30
1646136850000|2022-03-01 12:14:10|4339.52|4338.92|4340.89|4340.29|4340.89|4340.29|4339.52|4338.92|70
1646136860000|2022-03-01 12:14:20|4340.77|4340.17|4340.02|4339.42|4340.89|4340.29|4340.02|4339.42|52
1646136870000|2022-03-01 12:14:30|4339.89|4339.29|4339.77|4339.17|4339.89|4339.29|4339.77|4339.17|8
1646136880000|2022-03-01 12:14:40|4339.27|4338.67|4339.52|4338.92|4339.64|4339.04|4339.27|4338.67|51
1646136890000|2022-03-01 12:14:50|4339.39|4338.79|4339.77|4339.17|4340.27|4339.67|4339.39|4338.79|88
1646136900000|2022-03-01 12:15:00|4339.52|4338.92|4338.39|4337.79|4339.77|4339.17|4338.27|4337.67|172
1646136910000|2022-03-01 12:15:10|4338.52|4337.92|4338.14|4337.54|4338.77|4338.17|4338.14|4337.54|105
1646136920000|2022-03-01 12:15:20|4338.02|4337.42|4338.39|4337.79|4338.64|4338.04|4338.02|4337.42|95
1646136930000|2022-03-01 12:15:30|4338.27|4337.67|4338.27|4337.67|4338.64|4338.04|4338.27|4337.67|46
1646136940000|2022-03-01 12:15:40|4338.02|4337.42|4338.27|4337.67|4338.52|4337.92|4338.02|4337.42|83
1646136950000|2022-03-01 12:15:50|4338.52|4337.92|4337.64|4337.04|4338.52|4337.92|4337.64|4337.04|158
1646136960000|2022-03-01 12:16:00|4337.52|4336.92|4337.89|4337.29|4338.02|4337.42|4336.89|4336.29|186
1646136970000|2022-03-01 12:16:10|4337.77|4337.17|4338.27|4337.67|4338.39|4337.79|4337.77|4337.17|130
1646136980000|2022-03-01 12:16:20|4338.14|4337.54|4338.27|4337.67|4338.77|4338.17|4338.14|4337.54|61
1646136990000|2022-03-01 12:16:30|4338.52|4337.92|4336.77|4336.17|4338.52|4337.92|4336.77|4336.17|216
1646137000000|2022-03-01 12:16:40|4337.27|4336.67|4337.52|4336.92|4337.77|4337.17|4337.27|4336.67|57
1646137010000|2022-03-01 12:16:50|4337.77|4337.17|4337.64|4337.04|4337.77|4337.17|4337.39|4336.79|33
1646137020000|2022-03-01 12:17:00|4337.52|4336.92|4337.02|4336.42|4337.52|4336.92|4336.77|4336.17|66
1646137030000|2022-03-01 12:17:10|4337.27|4336.67|4336.77|4336.17|4337.27|4336.67|4336.39|4335.79|105
1646137040000|2022-03-01 12:17:20|4336.64|4336.04|4336.39|4335.79|4336.64|4336.04|4336.14|4335.54|96
1646137050000|2022-03-01 12:17:30|4336.27|4335.67|4336.52|4335.92|4337.02|4336.42|4336.27|4335.67|61
1646137060000|2022-03-01 12:17:40|4336.77|4336.17|4336.52|4335.92|4336.77|4336.17|4336.52|4335.92|31
1646137070000|2022-03-01 12:17:50|4336.77|4336.17|4336.52|4335.92|4336.77|4336.17|4336.52|4335.92|18
1646137080000|2022-03-01 12:18:00|4336.77|4336.17|4336.02|4335.42|4336.77|4336.17|4336.02|4335.42|91
1646137090000|2022-03-01 12:18:10|4336.14|4335.54|4335.52|4334.92|4336.14|4335.54|4335.52|4334.92|162
1646137100000|2022-03-01 12:18:20|4335.64|4335.04|4335.02|4334.42|4336.02|4335.42|4335.02|4334.42|129
1646137110000|2022-03-01 12:18:30|4335.27|4334.67|4334.89|4334.29|4335.27|4334.67|4334.77|4334.17|100
1646137120000|2022-03-01 12:18:40|4335.02|4334.42|4334.89|4334.29|4335.14|4334.54|4334.77|4334.17|78
1646137130000|2022-03-01 12:18:50|4335.02|4334.42|4334.77|4334.17|4335.39|4334.79|4334.52|4333.92|104
1646137140000|2022-03-01 12:19:00|4334.52|4333.92|4334.52|4333.92|4334.77|4334.17|4334.52|4333.92|104
1646137150000|2022-03-01 12:19:10|4334.64|4334.04|4334.14|4333.54|4334.77|4334.17|4333.77|4333.17|136
1646137160000|2022-03-01 12:19:20|4334.27|4333.67|4334.52|4333.92|4334.77|4334.17|4334.27|4333.67|40
1646137170000|2022-03-01 12:19:30|4334.77|4334.17|4334.27|4333.67|4334.77|4334.17|4334.27|4333.67|94
1646137180000|2022-03-01 12:19:40|4334.39|4333.79|4334.02|4333.42|4334.52|4333.92|4334.02|4333.42|71
1646137190000|2022-03-01 12:19:50|4334.14|4333.54|4334.02|4333.42|4334.27|4333.67|4334.02|4333.42|33
1646137200000|2022-03-01 12:20:00|4334.27|4333.67|4335.14|4334.54|4335.77|4335.17|4334.27|4333.67|129
1646137210000|2022-03-01 12:20:10|4335.02|4334.42|4334.64|4334.04|4335.27|4334.67|4334.52|4333.92|33
1646137220000|2022-03-01 12:20:20|4334.52|4333.92|4334.89|4334.29|4334.89|4334.29|4334.27|4333.67|100
1646137230000|2022-03-01 12:20:30|4335.02|4334.42|4335.27|4334.67|4335.27|4334.67|4334.77|4334.17|44
1646137240000|2022-03-01 12:20:40|4335.39|4334.79|4337.02|4336.42|4337.14|4336.54|4335.39|4334.79|71
1646137250000|2022-03-01 12:20:50|4337.14|4336.54|4337.02|4336.42|4337.77|4337.17|4336.77|4336.17|123
1646137260000|2022-03-01 12:21:00|4336.89|4336.29|4337.52|4336.92|4337.52|4336.92|4336.77|4336.17|56
1646137270000|2022-03-01 12:21:10|4337.64|4337.04|4339.14|4338.54|4339.14|4338.54|4337.64|4337.04|92
1646137280000|2022-03-01 12:21:20|4339.02|4338.42|4339.02|4338.42|4339.64|4339.04|4338.89|4338.29|90
1646137290000|2022-03-01 12:21:30|4338.77|4338.17|4338.77|4338.17|4339.02|4338.42|4338.77|4338.17|42
1646137300000|2022-03-01 12:21:40|4338.89|4338.29|4338.64|4338.04|4339.02|4338.42|4338.52|4337.92|66
1646137310000|2022-03-01 12:21:50|4338.77|4338.17|4338.02|4337.42|4338.77|4338.17|4338.02|4337.42|81
1646137320000|2022-03-01 12:22:00|4338.14|4337.54|4338.77|4338.17|4338.77|4338.17|4338.02|4337.42|53
1646137330000|2022-03-01 12:22:10|4338.52|4337.92|4338.02|4337.42|4338.52|4337.92|4337.77|4337.17|75
1646137340000|2022-03-01 12:22:20|4338.27|4337.67|4338.52|4337.92|4338.52|4337.92|4338.27|4337.67|57
1646137350000|2022-03-01 12:22:30|4338.77|4338.17|4339.27|4338.67|4339.27|4338.67|4338.52|4337.92|64
1646137360000|2022-03-01 12:22:40|4339.52|4338.92|4339.27|4338.67|4340.02|4339.42|4339.27|4338.67|138
1646137370000|2022-03-01 12:22:50|4339.14|4338.54|4339.39|4338.79|4339.39|4338.79|4339.14|4338.54|26
1646137380000|2022-03-01 12:23:00|4339.27|4338.67|4338.52|4337.92|4339.27|4338.67|4338.02|4337.42|155
1646137390000|2022-03-01 12:23:10|4338.27|4337.67|4338.14|4337.54|4338.52|4337.92|4338.02|4337.42|40
1646137400000|2022-03-01 12:23:20|4338.27|4337.67|4338.52|4337.92|4338.52|4337.92|4338.27|4337.67|32
1646137410000|2022-03-01 12:23:30|4338.77|4338.17|4338.77|4338.17|4338.77|4338.17|4338.52|4337.92|33
1646137420000|2022-03-01 12:23:40|4338.89|4338.29|4339.89|4339.29|4340.27|4339.67|4338.89|4338.29|102
1646137430000|2022-03-01 12:23:50|4339.77|4339.17|4340.02|4339.42|4340.02|4339.42|4339.77|4339.17|54
1646137440000|2022-03-01 12:24:00|4340.27|4339.67|4341.14|4340.54|4341.14|4340.54|4340.14|4339.54|175
1646137450000|2022-03-01 12:24:10|4341.27|4340.67|4342.02|4341.42|4342.14|4341.54|4341.27|4340.67|164
1646137460000|2022-03-01 12:24:20|4341.77|4341.17|4342.39|4341.79|4342.52|4341.92|4341.77|4341.17|185
1646137470000|2022-03-01 12:24:30|4342.52|4341.92|4341.77|4341.17|4342.89|4342.29|4341.77|4341.17|133
1646137480000|2022-03-01 12:24:40|4341.89|4341.29|4342.02|4341.42|4342.27|4341.67|4341.77|4341.17|61
1646137490000|2022-03-01 12:24:50|4341.77|4341.17|4342.02|4341.42|4342.02|4341.42|4341.77|4341.17|14
1646137500000|2022-03-01 12:25:00|4342.14|4341.54|4340.77|4340.17|4342.27|4341.67|4340.52|4339.92|322
1646137510000|2022-03-01 12:25:10|4341.02|4340.42|4341.14|4340.54|4342.02|4341.42|4341.02|4340.42|136
1646137520000|2022-03-01 12:25:20|4341.02|4340.42|4340.77|4340.17|4341.02|4340.42|4340.64|4340.04|11
1646137530000|2022-03-01 12:25:30|4340.89|4340.29|4341.39|4340.79|4341.52|4340.92|4340.89|4340.29|40
1646137540000|2022-03-01 12:25:40|4341.52|4340.92|4341.27|4340.67|4341.52|4340.92|4341.27|4340.67|7
1646137550000|2022-03-01 12:25:50|4341.39|4340.79|4341.77|4341.17|4341.89|4341.29|4341.27|4340.67|72
1646137560000|2022-03-01 12:26:00|4341.52|4340.92|4340.02|4339.42|4341.52|4340.92|4339.77|4339.17|241
1646137570000|2022-03-01 12:26:10|4339.77|4339.17|4339.64|4339.04|4339.77|4339.17|4339.02|4338.42|308
1646137580000|2022-03-01 12:26:20|4339.52|4338.92|4339.02|4338.42|4339.52|4338.92|4338.77|4338.17|122
1646137590000|2022-03-01 12:26:30|4339.14|4338.54|4338.77|4338.17|4339.14|4338.54|4338.14|4337.54|98
1646137600000|2022-03-01 12:26:40|4339.02|4338.42|4338.77|4338.17|4339.02|4338.42|4338.52|4337.92|38
1646137610000|2022-03-01 12:26:50|4339.02|4338.42|4338.52|4337.92|4339.02|4338.42|4338.52|4337.92|53
1646137620000|2022-03-01 12:27:00|4338.27|4337.67|4339.27|4338.67|4339.27|4338.67|4338.27|4337.67|76
1646137630000|2022-03-01 12:27:10|4339.14|4338.54|4339.02|4338.42|4339.27|4338.67|4339.02|4338.42|26
1646137640000|2022-03-01 12:27:20|4338.89|4338.29|4339.27|4338.67|4339.27|4338.67|4338.89|4338.29|176
1646137650000|2022-03-01 12:27:30|4341.27|4340.67|4340.64|4340.04|4341.52|4340.92|4340.64|4340.04|224
1646137660000|2022-03-01 12:27:40|4340.77|4340.17|4342.14|4341.54|4342.27|4341.67|4340.77|4340.17|66
1646137670000|2022-03-01 12:27:50|4342.02|4341.42|4342.77|4342.17|4342.89|4342.29|4342.02|4341.42|77
1646137680000|2022-03-01 12:28:00|4342.89|4342.29|4342.89|4342.29|4342.89|4342.29|4342.52|4341.92|103
1646137690000|2022-03-01 12:28:10|4343.02|4342.42|4343.64|4343.04|4344.02|4343.42|4342.77|4342.17|349
1646137700000|2022-03-01 12:28:20|4343.77|4343.17|4344.02|4343.42|4344.27|4343.67|4343.77|4343.17|124
1646137710000|2022-03-01 12:28:30|4344.27|4343.67|4345.27|4344.67|4345.27|4344.67|4344.02|4343.42|261
1646137720000|2022-03-01 12:28:40|4345.39|4344.79|4345.39|4344.79|4345.39|4344.79|4344.77|4344.17|132
1646137730000|2022-03-01 12:28:50|4345.52|4344.92|4347.27|4346.67|4347.52|4346.92|4345.27|4344.67|298
1646137740000|2022-03-01 12:29:00|4347.14|4346.54|4347.77|4347.17|4347.77|4347.17|4346.77|4346.17|301
1646137750000|2022-03-01 12:29:10|4347.52|4346.92|4349.02|4348.42|4349.77|4349.17|4347.52|4346.92|797
1646137760000|2022-03-01 12:29:20|4349.27|4348.67|4349.52|4348.92|4350.02|4349.42|4348.77|4348.17|156
1646137770000|2022-03-01 12:29:30|4349.77|4349.17|4349.02|4348.42|4349.77|4349.17|4349.02|4348.42|105
1646137780000|2022-03-01 12:29:40|4349.52|4348.92|4349.52|4348.92|4350.27|4349.67|4349.52|4348.92|113
1646137790000|2022-03-01 12:29:50|4349.39|4348.79|4349.27|4348.67|4349.77|4349.17|4349.27|4348.67|60
1646137800000|2022-03-01 12:30:00|4349.14|4348.54|4348.02|4347.42|4349.27|4348.67|4347.02|4346.42|299
1646137810000|2022-03-01 12:30:10|4348.52|4347.92|4347.02|4346.42|4348.52|4347.92|4347.02|4346.42|145
1646137820000|2022-03-01 12:30:20|4346.77|4346.17|4346.52|4345.92|4346.77|4346.17|4346.27|4345.67|95
1646137830000|2022-03-01 12:30:30|4346.39|4345.79|4346.89|4346.29|4346.89|4346.29|4346.27|4345.67|40
1646137840000|2022-03-01 12:30:40|4346.77|4346.17|4347.02|4346.42|4347.39|4346.79|4346.77|4346.17|40
1646137850000|2022-03-01 12:30:50|4347.52|4346.92|4347.52|4346.92|4347.77|4347.17|4347.27|4346.67|45
1646137860000|2022-03-01 12:31:00|4347.89|4347.29|4347.39|4346.79|4347.89|4347.29|4347.02|4346.42|59
1646137870000|2022-03-01 12:31:10|4347.52|4346.92|4347.27|4346.67|4347.77|4347.17|4347.14|4346.54|59
1646137880000|2022-03-01 12:31:20|4347.39|4346.79|4347.52|4346.92|4347.52|4346.92|4347.02|4346.42|126
1646137890000|2022-03-01 12:31:30|4347.77|4347.17|4347.27|4346.67|4347.77|4347.17|4347.27|4346.67|63
1646137900000|2022-03-01 12:31:40|4347.52|4346.92|4347.27|4346.67|4347.52|4346.92|4346.77|4346.17|27
1646137910000|2022-03-01 12:31:50|4347.02|4346.42|4347.77|4347.17|4347.77|4347.17|4346.77|4346.17|61
1646137920000|2022-03-01 12:32:00|4348.02|4347.42|4346.52|4345.92|4348.02|4347.42|4346.52|4345.92|90
1646137930000|2022-03-01 12:32:10|4346.77|4346.17|4346.02|4345.42|4346.77|4346.17|4346.02|4345.42|122
1646137940000|2022-03-01 12:32:20|4345.89|4345.29|4345.77|4345.17|4345.89|4345.29|4345.52|4344.92|47
1646137950000|2022-03-01 12:32:30|4346.02|4345.42|4346.02|4345.42|4346.02|4345.42|4345.89|4345.29|15
1646137960000|2022-03-01 12:32:40|4346.14|4345.54|4346.52|4345.92|4346.77|4346.17|4346.14|4345.54|33
1646137970000|2022-03-01 12:32:50|4346.64|4346.04|4346.14|4345.54|4346.64|4346.04|4346.02|4345.42|72
1646137980000|2022-03-01 12:33:00|4346.27|4345.67|4346.52|4345.92|4346.77|4346.17|4346.27|4345.67|40
1646137990000|2022-03-01 12:33:10|4346.64|4346.04|4346.02|4345.42|4346.77|4346.17|4345.77|4345.17|65
1646138000000|2022-03-01 12:33:20|4346.27|4345.67|4344.77|4344.17|4346.27|4345.67|4344.52|4343.92|161
1646138010000|2022-03-01 12:33:30|4344.52|4343.92|4344.77|4344.17|4344.77|4344.17|4344.27|4343.67|99
1646138020000|2022-03-01 12:33:40|4344.64|4344.04|4345.27|4344.67|4345.27|4344.67|4344.52|4343.92|27
1646138030000|2022-03-01 12:33:50|4345.14|4344.54|4345.39|4344.79|4346.02|4345.42|4345.02|4344.42|46
1646138040000|2022-03-01 12:34:00|4345.27|4344.67|4345.77|4345.17|4346.02|4345.42|4345.02|4344.42|49
1646138050000|2022-03-01 12:34:10|4345.52|4344.92|4345.02|4344.42|4345.52|4344.92|4345.02|4344.42|44
1646138060000|2022-03-01 12:34:20|4345.14|4344.54|4345.52|4344.92|4345.52|4344.92|4345.14|4344.54|8
1646138070000|2022-03-01 12:34:30|4345.77|4345.17|4345.77|4345.17|4345.77|4345.17|4345.27|4344.67|119
1646138080000|2022-03-01 12:34:40|4345.64|4345.04|4346.02|4345.42|4346.02|4345.42|4345.02|4344.42|90
1646138090000|2022-03-01 12:34:50|4346.14|4345.54|4347.52|4346.92|4347.52|4346.92|4346.14|4345.54|100
1646138100000|2022-03-01 12:35:00|4347.27|4346.67|4346.52|4345.92|4347.27|4346.67|4346.02|4345.42|75
1646138110000|2022-03-01 12:35:10|4346.27|4345.67|4346.52|4345.92|4346.52|4345.92|4346.27|4345.67|14
1646138120000|2022-03-01 12:35:20|4346.39|4345.79|4346.02|4345.42|4346.64|4346.04|4346.02|4345.42|50
1646138130000|2022-03-01 12:35:30|4345.89|4345.29|4344.52|4343.92|4345.89|4345.29|4344.27|4343.67|93
1646138140000|2022-03-01 12:35:40|4344.64|4344.04|4343.52|4342.92|4344.64|4344.04|4343.02|4342.42|165
1646138150000|2022-03-01 12:35:50|4344.02|4343.42|4344.77|4344.17|4345.52|4344.92|4344.02|4343.42|150
1646138160000|2022-03-01 12:36:00|4345.02|4344.42|4345.64|4345.04|4345.89|4345.29|4344.77|4344.17|60
1646138170000|2022-03-01 12:36:10|4345.52|4344.92|4344.52|4343.92|4345.52|4344.92|4344.52|4343.92|175
1646138180000|2022-03-01 12:36:20|4344.64|4344.04|4344.02|4343.42|4344.64|4344.04|4343.77|4343.17|114
1646138190000|2022-03-01 12:36:30|4344.27|4343.67|4344.02|4343.42|4345.02|4344.42|4344.02|4343.42|60
1646138200000|2022-03-01 12:36:40|4344.27|4343.67|4343.77|4343.17|4344.27|4343.67|4343.52|4342.92|60
1646138210000|2022-03-01 12:36:50|4343.89|4343.29|4343.27|4342.67|4344.02|4343.42|4343.27|4342.67|110
1646138220000|2022-03-01 12:37:00|4343.02|4342.42|4343.27|4342.67|4343.39|4342.79|4343.02|4342.42|93
1646138230000|2022-03-01 12:37:10|4343.39|4342.79|4342.77|4342.17|4343.77|4343.17|4342.77|4342.17|82
1646138240000|2022-03-01 12:37:20|4343.02|4342.42|4342.77|4342.17|4343.14|4342.54|4342.52|4341.92|105
1646138250000|2022-03-01 12:37:30|4342.64|4342.04|4341.77|4341.17|4342.64|4342.04|4341.77|4341.17|87
1646138260000|2022-03-01 12:37:40|4341.89|4341.29|4341.77|4341.17|4342.02|4341.42|4341.52|4340.92|225
1646138270000|2022-03-01 12:37:50|4341.27|4340.67|4341.14|4340.54|4341.27|4340.67|4341.02|4340.42|100
1646138280000|2022-03-01 12:38:00|4341.02|4340.42|4341.27|4340.67|4341.52|4340.92|4340.89|4340.29|60
1646138290000|2022-03-01 12:38:10|4341.02|4340.42|4341.77|4341.17|4341.89|4341.29|4341.02|4340.42|59
1646138300000|2022-03-01 12:38:20|4341.52|4340.92|4340.77|4340.17|4341.52|4340.92|4340.77|4340.17|67
1646138310000|2022-03-01 12:38:30|4340.52|4339.92|4340.77|4340.17|4341.02|4340.42|4340.52|4339.92|46
1646138320000|2022-03-01 12:38:40|4340.89|4340.29|4341.52|4340.92|4341.52|4340.92|4340.89|4340.29|52
1646138330000|2022-03-01 12:38:50|4341.77|4341.17|4341.02|4340.42|4341.89|4341.29|4341.02|4340.42|39
1646138340000|2022-03-01 12:39:00|4341.27|4340.67|4340.77|4340.17|4341.27|4340.67|4340.77|4340.17|32
1646138350000|2022-03-01 12:39:10|4340.89|4340.29|4341.52|4340.92|4341.77|4341.17|4340.77|4340.17|50
1646138360000|2022-03-01 12:39:20|4341.64|4341.04|4340.64|4340.04|4341.64|4341.04|4340.39|4339.79|81
1646138370000|2022-03-01 12:39:30|4340.52|4339.92|4340.64|4340.04|4340.89|4340.29|4340.52|4339.92|41
1646138380000|2022-03-01 12:39:40|4340.77|4340.17|4340.77|4340.17|4341.02|4340.42|4340.77|4340.17|9
1646138390000|2022-03-01 12:39:50|4340.89|4340.29|4340.77|4340.17|4341.02|4340.42|4340.39|4339.79|36
1646138400000|2022-03-01 12:40:00|4340.39|4339.79|4340.27|4339.67|4340.52|4339.92|4340.02|4339.42|61
1646138410000|2022-03-01 12:40:10|4340.39|4339.79|4340.02|4339.42|4340.77|4340.17|4340.02|4339.42|74
1646138420000|2022-03-01 12:40:20|4339.89|4339.29|4338.52|4337.92|4339.89|4339.29|4338.52|4337.92|122
1646138430000|2022-03-01 12:40:30|4338.39|4337.79|4337.27|4336.67|4338.39|4337.79|4337.02|4336.42|184
1646138440000|2022-03-01 12:40:40|4337.02|4336.42|4337.14|4336.54|4337.27|4336.67|4337.02|4336.42|131
1646138450000|2022-03-01 12:40:50|4337.02|4336.42|4336.39|4335.79|4337.02|4336.42|4336.27|4335.67|156
1646138460000|2022-03-01 12:41:00|4336.52|4335.92|4335.27|4334.67|4336.52|4335.92|4335.02|4334.42|267
1646138470000|2022-03-01 12:41:10|4335.52|4334.92|4337.14|4336.54|4337.14|4336.54|4335.52|4334.92|157
1646138480000|2022-03-01 12:41:20|4337.27|4336.67|4337.77|4337.17|4337.77|4337.17|4337.14|4336.54|98
1646138490000|2022-03-01 12:41:30|4337.52|4336.92|4337.52|4336.92|4338.02|4337.42|4337.52|4336.92|35
1646138500000|2022-03-01 12:41:40|4337.64|4337.04|4337.77|4337.17|4337.89|4337.29|4337.64|4337.04|76
1646138510000|2022-03-01 12:41:50|4338.02|4337.42|4338.77|4338.17|4338.77|4338.17|4338.02|4337.42|36
1646138520000|2022-03-01 12:42:00|4338.52|4337.92|4338.27|4337.67|4338.52|4337.92|4337.89|4337.29|93
1646138530000|2022-03-01 12:42:10|4338.02|4337.42|4336.52|4335.92|4338.02|4337.42|4336.52|4335.92|123
1646138540000|2022-03-01 12:42:20|4337.02|4336.42|4336.89|4336.29|4337.02|4336.42|4336.77|4336.17|63
1646138550000|2022-03-01 12:42:30|4337.02|4336.42|4337.14|4336.54|4337.14|4336.54|4336.77|4336.17|38
1646138560000|2022-03-01 12:42:40|4337.02|4336.42|4338.52|4337.92|4338.52|4337.92|4337.02|4336.42|76
1646138570000|2022-03-01 12:42:50|4338.27|4337.67|4336.52|4335.92|4338.52|4337.92|4336.52|4335.92|108
1646138580000|2022-03-01 12:43:00|4336.64|4336.04|4336.39|4335.79|4337.52|4336.92|4336.39|4335.79|63
1646138590000|2022-03-01 12:43:10|4336.52|4335.92|4336.27|4335.67|4336.77|4336.17|4336.27|4335.67|53
1646138600000|2022-03-01 12:43:20|4336.02|4335.42|4338.52|4337.92|4338.64|4338.04|4335.77|4335.17|431
1646138610000|2022-03-01 12:43:30|4338.64|4338.04|4339.02|4338.42|4339.02|4338.42|4338.27|4337.67|63
1646138620000|2022-03-01 12:43:40|4339.27|4338.67|4339.52|4338.92|4339.77|4339.17|4339.27|4338.67|126
1646138630000|2022-03-01 12:43:50|4339.39|4338.79|4339.27|4338.67|4339.52|4338.92|4339.14|4338.54|66
1646138640000|2022-03-01 12:44:00|4339.02|4338.42|4338.52|4337.92|4339.02|4338.42|4338.27|4337.67|43
1646138650000|2022-03-01 12:44:10|4338.27|4337.67|4337.77|4337.17|4338.52|4337.92|4337.52|4336.92|46
1646138660000|2022-03-01 12:44:20|4337.52|4336.92|4337.52|4336.92|4337.77|4337.17|4337.27|4336.67|66
1646138670000|2022-03-01 12:44:30|4337.64|4337.04|4337.27|4336.67|4337.64|4337.04|4337.27|4336.67|24
1646138680000|2022-03-01 12:44:40|4337.39|4336.79|4337.02|4336.42|4337.52|4336.92|4337.02|4336.42|21
1646138690000|2022-03-01 12:44:50|4337.27|4336.67|4337.52|4336.92|4337.52|4336.92|4337.02|4336.42|35
1646138700000|2022-03-01 12:45:00|4337.39|4336.79|4337.27|4336.67|4338.02|4337.42|4337.27|4336.67|39
1646138710000|2022-03-01 12:45:10|4337.52|4336.92|4336.27|4335.67|4337.52|4336.92|4336.27|4335.67|104
1646138720000|2022-03-01 12:45:20|4336.39|4335.79|4336.14|4335.54|4336.77|4336.17|4335.89|4335.29|63
1646138730000|2022-03-01 12:45:30|4335.89|4335.29|4336.77|4336.17|4336.77|4336.17|4335.27|4334.67|113
1646138740000|2022-03-01 12:45:40|4336.89|4336.29|4337.52|4336.92|4337.52|4336.92|4336.89|4336.29|43
1646138750000|2022-03-01 12:45:50|4337.77|4337.17|4337.27|4336.67|4337.77|4337.17|4337.02|4336.42|17
1646138760000|2022-03-01 12:46:00|4337.52|4336.92|4338.64|4338.04|4338.89|4338.29|4337.52|4336.92|71
1646138770000|2022-03-01 12:46:10|4338.52|4337.92|4339.02|4338.42|4339.27|4338.67|4338.52|4337.92|32
1646138780000|2022-03-01 12:46:20|4338.89|4338.29|4338.77|4338.17|4339.02|4338.42|4338.27|4337.67|58
1646138790000|2022-03-01 12:46:30|4338.52|4337.92|4339.02|4338.42|4339.39|4338.79|4338.52|4337.92|50
1646138800000|2022-03-01 12:46:40|4339.27|4338.67|4339.02|4338.42|4339.27|4338.67|4338.89|4338.29|14
1646138810000|2022-03-01 12:46:50|4339.14|4338.54|4339.77|4339.17|4339.77|4339.17|4338.89|4338.29|35
1646138820000|2022-03-01 12:47:00|4339.89|4339.29|4340.27|4339.67|4340.27|4339.67|4339.27|4338.67|87
1646138830000|2022-03-01 12:47:10|4340.39|4339.79|4340.02|4339.42|4340.52|4339.92|4339.77|4339.17|35
1646138840000|2022-03-01 12:47:20|4339.89|4339.29|4339.27|4338.67|4340.02|4339.42|4339.02|4338.42|104
1646138850000|2022-03-01 12:47:30|4339.39|4338.79|4340.52|4339.92|4340.52|4339.92|4339.27|4338.67|34
1646138860000|2022-03-01 12:47:40|4340.39|4339.79|4340.27|4339.67|4340.52|4339.92|4339.77|4339.17|71
1646138870000|2022-03-01 12:47:50|4340.02|4339.42|4339.39|4338.79|4340.02|4339.42|4339.14|4338.54|34
1646138880000|2022-03-01 12:48:00|4339.27|4338.67|4339.02|4338.42|4339.77|4339.17|4339.02|4338.42|36
1646138890000|2022-03-01 12:48:10|4338.89|4338.29|4339.27|4338.67|4339.52|4338.92|4338.64|4338.04|90
1646138900000|2022-03-01 12:48:20|4339.39|4338.79|4338.64|4338.04|4339.52|4338.92|4338.64|4338.04|29
1646138910000|2022-03-01 12:48:30|4338.52|4337.92|4338.77|4338.17|4339.39|4338.79|4338.52|4337.92|38
1646138920000|2022-03-01 12:48:40|4338.89|4338.29|4339.27|4338.67|4339.52|4338.92|4338.77|4338.17|84
1646138930000|2022-03-01 12:48:50|4339.02|4338.42|4339.77|4339.17|4339.77|4339.17|4338.52|4337.92|93
1646138940000|2022-03-01 12:49:00|4339.64|4339.04|4339.77|4339.17|4339.77|4339.17|4339.02|4338.42|43
1646138950000|2022-03-01 12:49:10|4340.02|4339.42|4339.89|4339.29|4340.27|4339.67|4339.77|4339.17|34
1646138960000|2022-03-01 12:49:20|4340.02|4339.42|4340.02|4339.42|4340.02|4339.42|4339.52|4338.92|24
1646138970000|2022-03-01 12:49:30|4339.77|4339.17|4340.02|4339.42|4340.27|4339.67|4339.77|4339.17|22
1646138980000|2022-03-01 12:49:40|4340.14|4339.54|4340.39|4339.79|4340.77|4340.17|4340.02|4339.42|44
1646138990000|2022-03-01 12:49:50|4340.27|4339.67|4340.52|4339.92|4340.77|4340.17|4340.27|4339.67|23
1646139000000|2022-03-01 12:50:00|4340.39|4339.79|4340.52|4339.92|4340.77|4340.17|4340.39|4339.79|27
1646139010000|2022-03-01 12:50:10|4340.64|4340.04|4340.02|4339.42|4340.77|4340.17|4340.02|4339.42|24
1646139020000|2022-03-01 12:50:20|4340.14|4339.54|4340.52|4339.92|4340.64|4340.04|4340.14|4339.54|59
1646139030000|2022-03-01 12:50:30|4340.64|4340.04|4341.02|4340.42|4341.27|4340.67|4340.64|4340.04|51
1646139040000|2022-03-01 12:50:40|4340.89|4340.29|4340.14|4339.54|4340.89|4340.29|4340.14|4339.54|73
1646139050000|2022-03-01 12:50:50|4340.27|4339.67|4340.89|4340.29|4340.89|4340.29|4340.02|4339.42|76
1646139060000|2022-03-01 12:51:00|4341.02|4340.42|4340.52|4339.92|4341.02|4340.42|4340.27|4339.67|39
1646139070000|2022-03-01 12:51:10|4340.64|4340.04|4341.02|4340.42|4341.14|4340.54|4340.64|4340.04|77
1646139080000|2022-03-01 12:51:20|4341.52|4340.92|4341.52|4340.92|4341.52|4340.92|4341.39|4340.79|69
1646139090000|2022-03-01 12:51:30|4341.39|4340.79|4341.14|4340.54|4341.77|4341.17|4341.02|4340.42|107
1646139100000|2022-03-01 12:51:40|4341.27|4340.67|4340.52|4339.92|4341.27|4340.67|4340.02|4339.42|76
1646139110000|2022-03-01 12:51:50|4340.39|4339.79|4340.02|4339.42|4340.39|4339.79|4339.77|4339.17|29
1646139120000|2022-03-01 12:52:00|4340.14|4339.54|4339.27|4338.67|4340.27|4339.67|4339.02|4338.42|131
1646139130000|2022-03-01 12:52:10|4339.02|4338.42|4339.02|4338.42|4339.14|4338.54|4338.77|4338.17|18
1646139140000|2022-03-01 12:52:20|4338.77|4338.17|4338.02|4337.42|4338.77|4338.17|4338.02|4337.42|53
1646139150000|2022-03-01 12:52:30|4338.14|4337.54|4338.27|4337.67|4338.27|4337.67|4337.89|4337.29|29
1646139160000|2022-03-01 12:52:40|4338.39|4337.79|4338.77|4338.17|4338.77|4338.17|4338.02|4337.42|41
1646139170000|2022-03-01 12:52:50|4339.02|4338.42|4338.77|4338.17|4339.02|4338.42|4338.77|4338.17|17
1646139180000|2022-03-01 12:53:00|4338.89|4338.29|4338.52|4337.92|4339.27|4338.67|4338.52|4337.92|79
1646139190000|2022-03-01 12:53:10|4338.64|4338.04|4337.39|4336.79|4338.77|4338.17|4337.39|4336.79|82
1646139200000|2022-03-01 12:53:20|4337.27|4336.67|4336.77|4336.17|4337.52|4336.92|4336.52|4335.92|122
1646139210000|2022-03-01 12:53:30|4336.64|4336.04|4336.77|4336.17|4336.77|4336.17|4336.52|4335.92|65
1646139220000|2022-03-01 12:53:40|4336.64|4336.04|4337.02|4336.42|4337.77|4337.17|4336.64|4336.04|90
1646139230000|2022-03-01 12:53:50|4336.89|4336.29|4336.64|4336.04|4337.02|4336.42|4336.64|4336.04|27
1646139240000|2022-03-01 12:54:00|4336.77|4336.17|4335.77|4335.17|4336.77|4336.17|4335.77|4335.17|147
1646139250000|2022-03-01 12:54:10|4336.02|4335.42|4336.77|4336.17|4336.77|4336.17|4335.77|4335.17|138
1646139260000|2022-03-01 12:54:20|4336.52|4335.92|4336.52|4335.92|4336.77|4336.17|4336.39|4335.79|31
1646139270000|2022-03-01 12:54:30|4336.77|4336.17|4336.52|4335.92|4336.77|4336.17|4336.27|4335.67|64
1646139280000|2022-03-01 12:54:40|4336.77|4336.17|4336.64|4336.04|4336.89|4336.29|4336.52|4335.92|32
1646139290000|2022-03-01 12:54:50|4336.77|4336.17|4336.77|4336.17|4336.77|4336.17|4336.27|4335.67|56
1646139300000|2022-03-01 12:55:00|4336.89|4336.29|4337.27|4336.67|4337.27|4336.67|4336.39|4335.79|100
1646139310000|2022-03-01 12:55:10|4337.52|4336.92|4336.77|4336.17|4338.02|4337.42|4336.52|4335.92|79
1646139320000|2022-03-01 12:55:20|4336.27|4335.67|4336.02|4335.42|4336.64|4336.04|4335.77|4335.17|78
1646139330000|2022-03-01 12:55:30|4335.27|4334.67|4335.27|4334.67|4335.27|4334.67|4334.52|4333.92|119
1646139340000|2022-03-01 12:55:40|4335.77|4335.17|4338.27|4337.67|4338.27|4337.67|4335.77|4335.17|226
1646139350000|2022-03-01 12:55:50|4338.02|4337.42|4338.77|4338.17|4338.77|4338.17|4337.77|4337.17|84
1646139360000|2022-03-01 12:56:00|4339.14|4338.54|4338.02|4337.42|4339.14|4338.54|4338.02|4337.42|76
1646139370000|2022-03-01 12:56:10|4337.77|4337.17|4337.89|4337.29|4338.02|4337.42|4337.52|4336.92|13
1646139380000|2022-03-01 12:56:20|4338.52|4337.92|4339.52|4338.92|4339.77|4339.17|4338.52|4337.92|60
1646139390000|2022-03-01 12:56:30|4339.27|4338.67|4339.77|4339.17|4339.77|4339.17|4339.27|4338.67|45
1646139400000|2022-03-01 12:56:40|4339.39|4338.79|4339.52|4338.92|4340.14|4339.54|4339.39|4338.79|308
1646139410000|2022-03-01 12:56:50|4339.27|4338.67|4339.52|4338.92|4339.89|4339.29|4339.02|4338.42|152
1646139420000|2022-03-01 12:57:00|4339.27|4338.67|4339.77|4339.17|4339.89|4339.29|4339.27|4338.67|20
1646139430000|2022-03-01 12:57:10|4339.89|4339.29|4339.77|4339.17|4340.02|4339.42|4339.77|4339.17|48
1646139440000|2022-03-01 12:57:20|4340.02|4339.42|4340.02|4339.42|4340.02|4339.42|4339.77|4339.17|30
1646139450000|2022-03-01 12:57:30|4339.77|4339.17|4340.02|4339.42|4340.27|4339.67|4339.77|4339.17|60
1646139460000|2022-03-01 12:57:40|4340.27|4339.67|4340.02|4339.42|4340.27|4339.67|4340.02|4339.42|32
1646139470000|2022-03-01 12:57:50|4340.14|4339.54|4340.02|4339.42|4340.27|4339.67|4340.02|4339.42|9
1646139480000|2022-03-01 12:58:00|4340.14|4339.54|4340.52|4339.92|4340.77|4340.17|4340.02|4339.42|87
1646139490000|2022-03-01 12:58:10|4340.39|4339.79|4339.52|4338.92|4340.89|4340.29|4339.27|4338.67|258
1646139500000|2022-03-01 12:58:20|4339.64|4339.04|4341.52|4340.92|4341.64|4341.04|4339.64|4339.04|123
1646139510000|2022-03-01 12:58:30|4341.39|4340.79|4341.52|4340.92|4341.64|4341.04|4341.27|4340.67|62
1646139520000|2022-03-01 12:58:40|4341.27|4340.67|4339.52|4338.92|4341.52|4340.92|4339.52|4338.92|79
1646139530000|2022-03-01 12:58:50|4339.27|4338.67|4339.14|4338.54|4339.27|4338.67|4339.14|4338.54|37
1646139540000|2022-03-01 12:59:00|4339.02|4338.42|4339.27|4338.67|4339.27|4338.67|4338.52|4337.92|83
1646139550000|2022-03-01 12:59:10|4339.52|4338.92|4339.89|4339.29|4340.02|4339.42|4339.14|4338.54|44
1646139560000|2022-03-01 12:59:20|4340.02|4339.42|4339.77|4339.17|4340.02|4339.42|4339.77|4339.17|29
1646139570000|2022-03-01 12:59:30|4339.89|4339.29|4339.64|4339.04|4339.89|4339.29|4339.52|4338.92|23
1646139580000|2022-03-01 12:59:40|4339.77|4339.17|4339.77|4339.17|4339.77|4339.17|4339.52|4338.92|11
1646139590000|2022-03-01 12:59:50|4338.02|4337.42|4340.52|4339.92|4340.52|4339.92|4338.02|4337.42|357
1646139600000|2022-03-01 13:00:00|4339.27|4338.67|4339.02|4338.42|4339.77|4339.17|4338.27|4337.67|207
1646139610000|2022-03-01 13:00:10|4338.89|4338.29|4339.27|4338.67|4339.27|4338.67|4337.77|4337.17|89
1646139620000|2022-03-01 13:00:20|4339.39|4338.79|4338.77|4338.17|4339.52|4338.92|4338.77|4338.17|34
1646139630000|2022-03-01 13:00:30|4338.52|4337.92|4339.27|4338.67|4339.27|4338.67|4338.27|4337.67|82
1646139640000|2022-03-01 13:00:40|4339.14|4338.54|4339.52|4338.92|4339.52|4338.92|4338.02|4337.42|114
1646139650000|2022-03-01 13:00:50|4339.64|4339.04|4339.14|4338.54|4339.77|4339.17|4338.64|4338.04|55
1646139660000|2022-03-01 13:01:00|4339.27|4338.67|4338.52|4337.92|4339.27|4338.67|4338.52|4337.92|95
1646139670000|2022-03-01 13:01:10|4337.77|4337.17|4338.52|4337.92|4338.77|4338.17|4337.77|4337.17|102
1646139680000|2022-03-01 13:01:20|4337.77|4337.17|4336.27|4335.67|4337.77|4337.17|4336.14|4335.54|314
1646139690000|2022-03-01 13:01:30|4336.52|4335.92|4337.02|4336.42|4337.02|4336.42|4336.52|4335.92|81
1646139700000|2022-03-01 13:01:40|4336.89|4336.29|4337.02|4336.42|4337.02|4336.42|4336.02|4335.42|135
1646139710000|2022-03-01 13:01:50|4336.77|4336.17|4336.77|4336.17|4337.27|4336.67|4336.14|4335.54|124
1646139720000|2022-03-01 13:02:00|4337.02|4336.42|4337.52|4336.92|4337.52|4336.92|4336.77|4336.17|69
1646139730000|2022-03-01 13:02:10|4337.02|4336.42|4335.89|4335.29|4337.39|4336.79|4335.64|4335.04|123
1646139740000|2022-03-01 13:02:20|4336.02|4335.42|4336.02|4335.42|4337.02|4336.42|4335.89|4335.29|111
1646139750000|2022-03-01 13:02:30|4335.27|4334.67|4334.02|4333.42|4335.27|4334.67|4334.02|4333.42|281
1646139760000|2022-03-01 13:02:40|4334.27|4333.67|4334.02|4333.42|4334.27|4333.67|4333.52|4332.92|268
1646139770000|2022-03-01 13:02:50|4334.27|4333.67|4334.52|4333.92|4334.52|4333.92|4333.52|4332.92|149
1646139780000|2022-03-01 13:03:00|4334.27|4333.67|4335.27|4334.67|4335.52|4334.92|4334.27|4333.67|123
1646139790000|2022-03-01 13:03:10|4335.39|4334.79|4335.39|4334.79|4335.52|4334.92|4335.27|4334.67|94
1646139800000|2022-03-01 13:03:20|4335.52|4334.92|4337.02|4336.42|4337.02|4336.42|4335.52|4334.92|100
1646139810000|2022-03-01 13:03:30|4337.27|4336.67|4339.27|4338.67|4339.39|4338.79|4337.27|4336.67|125
1646139820000|2022-03-01 13:03:40|4339.39|4338.79|4336.52|4335.92|4340.52|4339.92|4335.89|4335.29|540
1646139830000|2022-03-01 13:03:50|4336.64|4336.04|4338.02|4337.42|4338.52|4337.92|4336.52|4335.92|322
1646139840000|2022-03-01 13:04:00|4337.89|4337.29|4338.27|4337.67|4339.02|4338.42|4337.77|4337.17|115
1646139850000|2022-03-01 13:04:10|4338.39|4337.79|4336.02|4335.42|4338.39|4337.79|4336.02|4335.42|192
1646139860000|2022-03-01 13:04:20|4336.27|4335.67|4336.77|4336.17|4337.39|4336.79|4335.89|4335.29|146
1646139870000|2022-03-01 13:04:30|4336.52|4335.92|4335.52|4334.92|4336.52|4335.92|4335.02|4334.42|214
1646139880000|2022-03-01 13:04:40|4335.27|4334.67|4336.89|4336.29|4337.02|4336.42|4335.27|4334.67|88
1646139890000|2022-03-01 13:04:50|4337.02|4336.42|4336.77|4336.17|4337.02|4336.42|4336.02|4335.42|81
1646139900000|2022-03-01 13:05:00|4336.89|4336.29|4336.27|4335.67|4337.27|4336.67|4336.27|4335.67|46
1646139910000|2022-03-01 13:05:10|4336.39|4335.79|4336.77|4336.17|4337.02|4336.42|4336.39|4335.79|80
1646139920000|2022-03-01 13:05:20|4336.64|4336.04|4337.52|4336.92|4337.52|4336.92|4336.27|4335.67|46
1646139930000|2022-03-01 13:05:30|4338.02|4337.42|4336.27|4335.67|4338.02|4337.42|4336.27|4335.67|109
1646139940000|2022-03-01 13:05:40|4336.02|4335.42|4335.77|4335.17|4336.52|4335.92|4335.77|4335.17|79
1646139950000|2022-03-01 13:05:50|4335.52|4334.92|4335.52|4334.92|4335.77|4335.17|4335.27|4334.67|33
1646139960000|2022-03-01 13:06:00|4335.77|4335.17|4334.89|4334.29|4335.77|4335.17|4334.52|4333.92|122
1646139970000|2022-03-01 13:06:10|4334.77|4334.17|4334.27|4333.67|4335.02|4334.42|4334.27|4333.67|98
1646139980000|2022-03-01 13:06:20|4334.02|4333.42|4334.52|4333.92|4334.77|4334.17|4333.89|4333.29|112
1646139990000|2022-03-01 13:06:30|4334.39|4333.79|4334.52|4333.92|4335.02|4334.42|4334.14|4333.54|79
1646140000000|2022-03-01 13:06:40|4335.02|4334.42|4334.77|4334.17|4335.27|4334.67|4334.27|4333.67|114
1646140010000|2022-03-01 13:06:50|4334.89|4334.29|4334.27|4333.67|4334.89|4334.29|4334.02|4333.42|38
1646140020000|2022-03-01 13:07:00|4334.52|4333.92|4334.52|4333.92|4335.02|4334.42|4334.39|4333.79|115
1646140030000|2022-03-01 13:07:10|4334.64|4334.04|4335.27|4334.67|4335.27|4334.67|4334.64|4334.04|47
1646140040000|2022-03-01 13:07:20|4335.02|4334.42|4337.02|4336.42|4337.02|4336.42|4335.02|4334.42|174
1646140050000|2022-03-01 13:07:30|4336.89|4336.29|4337.02|4336.42|4337.02|4336.42|4336.14|4335.54|83
1646140060000|2022-03-01 13:07:40|4336.52|4335.92|4336.27|4335.67|4336.52|4335.92|4336.27|4335.67|22
1646140070000|2022-03-01 13:07:50|4336.02|4335.42|4336.52|4335.92|4337.27|4336.67|4336.02|4335.42|83
1646140080000|2022-03-01 13:08:00|4336.27|4335.67|4337.02|4336.42|4337.02|4336.42|4336.27|4335.67|56
1646140090000|2022-03-01 13:08:10|4336.77|4336.17|4337.27|4336.67|4337.27|4336.67|4336.77|4336.17|50
1646140100000|2022-03-01 13:08:20|4337.39|4336.79|4337.02|4336.42|4337.77|4337.17|4337.02|4336.42|85
1646140110000|2022-03-01 13:08:30|4336.77|4336.17|4337.52|4336.92|4337.77|4337.17|4336.77|4336.17|54
1646140120000|2022-03-01 13:08:40|4337.39|4336.79|4336.52|4335.92|4337.39|4336.79|4336.27|4335.67|53
1646140130000|2022-03-01 13:08:50|4336.39|4335.79|4336.39|4335.79|4336.52|4335.92|4336.27|4335.67|59
1646140140000|2022-03-01 13:09:00|4336.27|4335.67|4336.77|4336.17|4337.27|4336.67|4336.02|4335.42|108
1646140150000|2022-03-01 13:09:10|4336.52|4335.92|4337.27|4336.67|4337.77|4337.17|4335.52|4334.92|108
1646140160000|2022-03-01 13:09:20|4337.39|4336.79|4339.14|4338.54|4339.14|4338.54|4337.27|4336.67|111
1646140170000|2022-03-01 13:09:30|4339.27|4338.67|4338.77|4338.17|4339.27|4338.67|4338.52|4337.92|85
1646140180000|2022-03-01 13:09:40|4338.89|4338.29|4338.52|4337.92|4339.27|4338.67|4338.52|4337.92|159
1646140190000|2022-03-01 13:09:50|4338.27|4337.67|4338.27|4337.67|4338.39|4337.79|4337.27|4336.67|68
1646140200000|2022-03-01 13:10:00|4338.39|4337.79|4336.77|4336.17|4338.39|4337.79|4336.77|4336.17|119
1646140210000|2022-03-01 13:10:10|4336.64|4336.04|4336.52|4335.92|4337.02|4336.42|4336.52|4335.92|69
1646140220000|2022-03-01 13:10:20|4336.39|4335.79|4336.77|4336.17|4337.02|4336.42|4336.02|4335.42|87
1646140230000|2022-03-01 13:10:30|4337.02|4336.42|4337.39|4336.79|4338.27|4337.67|4337.02|4336.42|111
1646140240000|2022-03-01 13:10:40|4337.27|4336.67|4337.52|4336.92|4337.64|4337.04|4336.77|4336.17|109
1646140250000|2022-03-01 13:10:50|4337.39|4336.79|4337.02|4336.42|4337.77|4337.17|4336.77|4336.17|42
1646140260000|2022-03-01 13:11:00|4336.89|4336.29|4338.02|4337.42|4338.27|4337.67|4336.64|4336.04|68
1646140270000|2022-03-01 13:11:10|4337.89|4337.29|4338.27|4337.67|4338.77|4338.17|4337.77|4337.17|111
1646140280000|2022-03-01 13:11:20|4338.52|4337.92|4339.14|4338.54|4339.14|4338.54|4338.27|4337.67|83
1646140290000|2022-03-01 13:11:30|4338.77|4338.17|4338.77|4338.17|4339.02|4338.42|4338.27|4337.67|82
1646140300000|2022-03-01 13:11:40|4339.02|4338.42|4339.27|4338.67|4339.77|4339.17|4339.02|4338.42|98
1646140310000|2022-03-01 13:11:50|4339.39|4338.79|4340.02|4339.42|4340.02|4339.42|4339.39|4338.79|79
1646140320000|2022-03-01 13:12:00|4339.77|4339.17|4339.77|4339.17|4340.02|4339.42|4339.27|4338.67|69
1646140330000|2022-03-01 13:12:10|4340.02|4339.42|4343.27|4342.67|4343.27|4342.67|4340.02|4339.42|435
1646140340000|2022-03-01 13:12:20|4343.52|4342.92|4343.02|4342.42|4343.52|4342.92|4342.27|4341.67|265
1646140350000|2022-03-01 13:12:30|4342.77|4342.17|4342.52|4341.92|4342.77|4342.17|4342.02|4341.42|94
1646140360000|2022-03-01 13:12:40|4342.77|4342.17|4342.02|4341.42|4342.77|4342.17|4341.77|4341.17|75
1646140370000|2022-03-01 13:12:50|4341.77|4341.17|4341.77|4341.17|4342.02|4341.42|4341.77|4341.17|51
1646140380000|2022-03-01 13:13:00|4342.02|4341.42|4342.64|4342.04|4342.64|4342.04|4342.02|4341.42|79
1646140390000|2022-03-01 13:13:10|4342.52|4341.92|4341.77|4341.17|4342.64|4342.04|4341.27|4340.67|192
1646140400000|2022-03-01 13:13:20|4341.64|4341.04|4341.77|4341.17|4341.77|4341.17|4341.27|4340.67|40
1646140410000|2022-03-01 13:13:30|4342.02|4341.42|4342.02|4341.42|4342.52|4341.92|4341.52|4340.92|33
1646140420000|2022-03-01 13:13:40|4341.77|4341.17|4341.77|4341.17|4341.89|4341.29|4341.27|4340.67|46
1646140430000|2022-03-01 13:13:50|4341.52|4340.92|4342.02|4341.42|4342.02|4341.42|4340.52|4339.92|185
1646140440000|2022-03-01 13:14:00|4341.89|4341.29|4342.02|4341.42|4342.39|4341.79|4341.77|4341.17|76
1646140450000|2022-03-01 13:14:10|4342.27|4341.67|4342.02|4341.42|4342.27|4341.67|4341.77|4341.17|68
1646140460000|2022-03-01 13:14:20|4341.77|4341.17|4342.27|4341.67|4342.27|4341.67|4341.27|4340.67|107
1646140470000|2022-03-01 13:14:30|4342.02|4341.42|4342.27|4341.67|4343.02|4342.42|4342.02|4341.42|109
1646140480000|2022-03-01 13:14:40|4342.52|4341.92|4342.52|4341.92|4342.77|4342.17|4342.27|4341.67|74
1646140490000|2022-03-01 13:14:50|4342.27|4341.67|4342.27|4341.67|4342.77|4342.17|4342.02|4341.42|128
1646140500000|2022-03-01 13:15:00|4342.14|4341.54|4342.02|4341.42|4343.02|4342.42|4341.52|4340.92|154
1646140510000|2022-03-01 13:15:10|4342.27|4341.67|4342.52|4341.92|4342.89|4342.29|4342.02|4341.42|43
1646140520000|2022-03-01 13:15:20|4341.77|4341.17|4341.27|4340.67|4342.27|4341.67|4341.27|4340.67|106
1646140530000|2022-03-01 13:15:30|4341.02|4340.42|4342.77|4342.17|4342.89|4342.29|4341.02|4340.42|176
1646140540000|2022-03-01 13:15:40|4342.89|4342.29|4343.14|4342.54|4343.27|4342.67|4342.27|4341.67|116
1646140550000|2022-03-01 13:15:50|4343.27|4342.67|4343.77|4343.17|4344.02|4343.42|4343.02|4342.42|109
1646140560000|2022-03-01 13:16:00|4343.89|4343.29|4342.14|4341.54|4343.89|4343.29|4342.14|4341.54|112
1646140570000|2022-03-01 13:16:10|4342.27|4341.67|4342.64|4342.04|4342.64|4342.04|4342.02|4341.42|80
1646140580000|2022-03-01 13:16:20|4342.77|4342.17|4342.64|4342.04|4342.77|4342.17|4341.77|4341.17|90
1646140590000|2022-03-01 13:16:30|4342.77|4342.17|4343.77|4343.17|4343.77|4343.17|4342.77|4342.17|106
1646140600000|2022-03-01 13:16:40|4343.52|4342.92|4345.02|4344.42|4345.27|4344.67|4343.52|4342.92|504
1646140610000|2022-03-01 13:16:50|4344.77|4344.17|4345.02|4344.42|4345.27|4344.67|4344.77|4344.17|114
1646140620000|2022-03-01 13:17:00|4344.77|4344.17|4344.77|4344.17|4345.02|4344.42|4344.39|4343.79|41
1646140630000|2022-03-01 13:17:10|4344.52|4343.92|4344.52|4343.92|4345.14|4344.54|4344.52|4343.92|64
1646140640000|2022-03-01 13:17:20|4344.64|4344.04|4345.02|4344.42|4345.27|4344.67|4344.64|4344.04|86
1646140650000|2022-03-01 13:17:30|4344.89|4344.29|4345.02|4344.42|4345.52|4344.92|4344.52|4343.92|77
1646140660000|2022-03-01 13:17:40|4345.27|4344.67|4344.89|4344.29|4345.52|4344.92|4344.77|4344.17|89
1646140670000|2022-03-01 13:17:50|4345.02|4344.42|4346.02|4345.42|4346.02|4345.42|4345.02|4344.42|104
1646140680000|2022-03-01 13:18:00|4346.27|4345.67|4345.27|4344.67|4346.27|4345.67|4345.27|4344.67|71
1646140690000|2022-03-01 13:18:10|4344.77|4344.17|4345.52|4344.92|4345.52|4344.92|4344.77|4344.17|71
1646140700000|2022-03-01 13:18:20|4345.39|4344.79|4345.39|4344.79|4345.77|4345.17|4345.27|4344.67|60
1646140710000|2022-03-01 13:18:30|4345.52|4344.92|4345.27|4344.67|4345.64|4345.04|4345.02|4344.42|34
1646140720000|2022-03-01 13:18:40|4345.14|4344.54|4345.27|4344.67|4345.52|4344.92|4345.14|4344.54|74
1646140730000|2022-03-01 13:18:50|4345.52|4344.92|4346.27|4345.67|4346.52|4345.92|4345.52|4344.92|107
1646140740000|2022-03-01 13:19:00|4346.52|4345.92|4346.52|4345.92|4346.52|4345.92|4345.52|4344.92|177
1646140750000|2022-03-01 13:19:10|4346.39|4345.79|4347.27|4346.67|4347.27|4346.67|4346.27|4345.67|104
1646140760000|2022-03-01 13:19:20|4347.02|4346.42|4347.27|4346.67|4347.27|4346.67|4346.27|4345.67|122
1646140770000|2022-03-01 13:19:30|4347.14|4346.54|4346.52|4345.92|4347.14|4346.54|4346.27|4345.67|152
1646140780000|2022-03-01 13:19:40|4346.39|4345.79|4345.77|4345.17|4346.64|4346.04|4345.77|4345.17|175
1646140790000|2022-03-01 13:19:50|4345.64|4345.04|4345.27|4344.67|4345.64|4345.04|4345.27|4344.67|94
1646140800000|2022-03-01 13:20:00|4345.39|4344.79|4344.27|4343.67|4345.77|4345.17|4344.27|4343.67|110
1646140810000|2022-03-01 13:20:10|4344.52|4343.92|4344.52|4343.92|4345.02|4344.42|4344.39|4343.79|59
1646140820000|2022-03-01 13:20:20|4344.39|4343.79|4343.64|4343.04|4344.52|4343.92|4343.52|4342.92|141
1646140830000|2022-03-01 13:20:30|4343.52|4342.92|4343.27|4342.67|4344.27|4343.67|4343.02|4342.42|198
1646140840000|2022-03-01 13:20:40|4343.14|4342.54|4343.77|4343.17|4343.77|4343.17|4343.02|4342.42|132
1646140850000|2022-03-01 13:20:50|4343.52|4342.92|4342.77|4342.17|4344.52|4343.92|4342.52|4341.92|357
1646140860000|2022-03-01 13:21:00|4342.89|4342.29|4343.27|4342.67|4343.27|4342.67|4342.77|4342.17|81
1646140870000|2022-03-01 13:21:10|4343.02|4342.42|4342.52|4341.92|4343.52|4342.92|4342.27|4341.67|166
1646140880000|2022-03-01 13:21:20|4342.77|4342.17|4343.77|4343.17|4343.77|4343.17|4342.77|4342.17|145
1646140890000|2022-03-01 13:21:30|4344.02|4343.42|4342.52|4341.92|4344.27|4343.67|4342.52|4341.92|293
1646140900000|2022-03-01 13:21:40|4342.64|4342.04|4342.27|4341.67|4342.77|4342.17|4342.02|4341.42|122
1646140910000|2022-03-01 13:21:50|4342.52|4341.92|4342.52|4341.92|4343.02|4342.42|4342.52|4341.92|58
1646140920000|2022-03-01 13:22:00|4342.27|4341.67|4343.02|4342.42|4343.02|4342.42|4342.27|4341.67|79
1646140930000|2022-03-01 13:22:10|4342.77|4342.17|4342.77|4342.17|4343.02|4342.42|4342.77|4342.17|38
1646140940000|2022-03-01 13:22:20|4343.02|4342.42|4343.02|4342.42|4343.02|4342.42|4342.77|4342.17|59
1646140950000|2022-03-01 13:22:30|4342.77|4342.17|4342.89|4342.29|4343.02|4342.42|4342.77|4342.17|38
1646140960000|2022-03-01 13:22:40|4343.02|4342.42|4342.77|4342.17|4343.02|4342.42|4342.77|4342.17|120
1646140970000|2022-03-01 13:22:50|4342.89|4342.29|4343.02|4342.42|4343.02|4342.42|4341.77|4341.17|259
1646140980000|2022-03-01 13:23:00|4342.89|4342.29|4342.77|4342.17|4343.02|4342.42|4342.77|4342.17|65
1646140990000|2022-03-01 13:23:10|4342.52|4341.92|4342.02|4341.42|4342.52|4341.92|4341.77|4341.17|60
1646141000000|2022-03-01 13:23:20|4341.89|4341.29|4341.52|4340.92|4342.27|4341.67|4341.52|4340.92|69
1646141010000|2022-03-01 13:23:30|4341.27|4340.67|4341.27|4340.67|4341.64|4341.04|4341.27|4340.67|107
1646141020000|2022-03-01 13:23:40|4341.52|4340.92|4341.27|4340.67|4341.64|4341.04|4341.02|4340.42|28
1646141030000|2022-03-01 13:23:50|4341.52|4340.92|4340.77|4340.17|4341.52|4340.92|4340.77|4340.17|74
1646141040000|2022-03-01 13:24:00|4341.02|4340.42|4340.77|4340.17|4341.14|4340.54|4340.02|4339.42|121
1646141050000|2022-03-01 13:24:10|4341.02|4340.42|4341.27|4340.67|4341.52|4340.92|4340.77|4340.17|44
1646141060000|2022-03-01 13:24:20|4341.02|4340.42|4341.52|4340.92|4341.52|4340.92|4341.02|4340.42|53
1646141070000|2022-03-01 13:24:30|4341.64|4341.04|4342.02|4341.42|4342.02|4341.42|4341.52|4340.92|120
1646141080000|2022-03-01 13:24:40|4342.27|4341.67|4342.77|4342.17|4342.77|4342.17|4342.02|4341.42|74
1646141090000|2022-03-01 13:24:50|4342.89|4342.29|4342.52|4341.92|4343.02|4342.42|4342.52|4341.92|61
1646141100000|2022-03-01 13:25:00|4342.64|4342.04|4343.52|4342.92|4344.27|4343.67|4342.64|4342.04|129
1646141110000|2022-03-01 13:25:10|4343.27|4342.67|4344.52|4343.92|4344.52|4343.92|4343.14|4342.54|103
1646141120000|2022-03-01 13:25:20|4344.02|4343.42|4343.77|4343.17|4344.02|4343.42|4343.27|4342.67|65
1646141130000|2022-03-01 13:25:30|4343.64|4343.04|4343.77|4343.17|4344.27|4343.67|4343.64|4343.04|82
1646141140000|2022-03-01 13:25:40|4343.64|4343.04|4344.52|4343.92|4344.52|4343.92|4343.27|4342.67|50
1646141150000|2022-03-01 13:25:50|4344.77|4344.17|4344.52|4343.92|4344.77|4344.17|4343.52|4342.92|201
1646141160000|2022-03-01 13:26:00|4344.39|4343.79|4343.27|4342.67|4344.39|4343.79|4343.27|4342.67|129
1646141170000|2022-03-01 13:26:10|4343.64|4343.04|4343.02|4342.42|4343.64|4343.04|4342.89|4342.29|47
1646141180000|2022-03-01 13:26:20|4342.89|4342.29|4343.02|4342.42|4343.27|4342.67|4342.89|4342.29|32
1646141190000|2022-03-01 13:26:30|4343.14|4342.54|4342.89|4342.29|4343.52|4342.92|4342.77|4342.17|84
1646141200000|2022-03-01 13:26:40|4343.02|4342.42|4343.39|4342.79|4343.64|4343.04|4343.02|4342.42|55
1646141210000|2022-03-01 13:26:50|4343.52|4342.92|4342.89|4342.29|4343.52|4342.92|4342.52|4341.92|49
1646141220000|2022-03-01 13:27:00|4342.77|4342.17|4343.64|4343.04|4344.02|4343.42|4342.39|4341.79|142
1646141230000|2022-03-01 13:27:10|4343.77|4343.17|4344.64|4344.04|4344.64|4344.04|4343.52|4342.92|56
1646141240000|2022-03-01 13:27:20|4344.77|4344.17|4345.52|4344.92|4345.52|4344.92|4344.64|4344.04|156
1646141250000|2022-03-01 13:27:30|4345.77|4345.17|4346.14|4345.54|4346.14|4345.54|4345.27|4344.67|169
1646141260000|2022-03-01 13:27:40|4346.02|4345.42|4345.27|4344.67|4346.14|4345.54|4345.27|4344.67|122
1646141270000|2022-03-01 13:27:50|4345.39|4344.79|4345.52|4344.92|4345.52|4344.92|4345.02|4344.42|52
1646141280000|2022-03-01 13:28:00|4345.77|4345.17|4345.27|4344.67|4345.89|4345.29|4345.02|4344.42|54
1646141290000|2022-03-01 13:28:10|4345.52|4344.92|4345.89|4345.29|4346.02|4345.42|4345.39|4344.79|47
1646141300000|2022-03-01 13:28:20|4345.77|4345.17|4347.52|4346.92|4347.52|4346.92|4345.77|4345.17|288
1646141310000|2022-03-01 13:28:30|4347.64|4347.04|4348.52|4347.92|4348.77|4348.17|4347.52|4346.92|175
1646141320000|2022-03-01 13:28:40|4348.77|4348.17|4349.52|4348.92|4349.77|4349.17|4348.27|4347.67|318
1646141330000|2022-03-01 13:28:50|4349.27|4348.67|4352.77|4352.17|4352.77|4352.17|4349.27|4348.67|902
1646141340000|2022-03-01 13:29:00|4352.64|4352.04|4351.77|4351.17|4352.77|4352.17|4351.77|4351.17|164
1646141350000|2022-03-01 13:29:10|4351.64|4351.04|4353.02|4352.42|4353.02|4352.42|4351.27|4350.67|248
1646141360000|2022-03-01 13:29:20|4352.27|4351.67|4356.02|4355.42|4357.27|4356.67|4352.27|4351.67|1228
1646141370000|2022-03-01 13:29:30|4356.14|4355.54|4355.64|4355.04|4356.14|4355.54|4355.39|4354.79|349
1646141380000|2022-03-01 13:29:40|4355.89|4355.29|4355.27|4354.67|4356.27|4355.67|4355.02|4354.42|317
1646141390000|2022-03-01 13:29:50|4355.02|4354.42|4355.89|4355.29|4355.89|4355.29|4355.02|4354.42|301
1646141400000|2022-03-01 13:30:00|4356.39|4355.79|4356.64|4356.04|4356.77|4356.17|4355.77|4355.17|302
1646141410000|2022-03-01 13:30:10|4357.39|4356.79|4355.02|4354.42|4357.39|4356.79|4355.02|4354.42|394
1646141420000|2022-03-01 13:30:20|4354.89|4354.29|4355.52|4354.92|4356.27|4355.67|4354.64|4354.04|503
1646141430000|2022-03-01 13:30:30|4355.39|4354.79|4355.14|4354.54|4356.27|4355.67|4355.14|4354.54|355
1646141440000|2022-03-01 13:30:40|4355.27|4354.67|4354.89|4354.29|4355.39|4354.79|4354.77|4354.17|123
1646141450000|2022-03-01 13:30:50|4354.77|4354.17|4355.02|4354.42|4355.27|4354.67|4353.77|4353.17|203
1646141460000|2022-03-01 13:31:00|4355.39|4354.79|4354.77|4354.17|4355.52|4354.92|4354.77|4354.17|79
1646141470000|2022-03-01 13:31:10|4354.64|4354.04|4353.77|4353.17|4354.64|4354.04|4353.77|4353.17|421
1646141480000|2022-03-01 13:31:20|4353.27|4352.67|4354.27|4353.67|4354.52|4353.92|4353.14|4352.54|161
1646141490000|2022-03-01 13:31:30|4354.52|4353.92|4354.27|4353.67|4354.77|4354.17|4354.27|4353.67|223
1646141500000|2022-03-01 13:31:40|4354.39|4353.79|4357.02|4356.42|4357.02|4356.42|4353.77|4353.17|594
1646141510000|2022-03-01 13:31:50|4356.77|4356.17|4357.02|4356.42|4358.02|4357.42|4356.52|4355.92|301
1646141520000|2022-03-01 13:32:00|4356.52|4355.92|4358.52|4357.92|4359.02|4358.42|4356.27|4355.67|528
1646141530000|2022-03-01 13:32:10|4358.39|4357.79|4357.52|4356.92|4358.52|4357.92|4357.27|4356.67|211
1646141540000|2022-03-01 13:32:20|4357.02|4356.42|4357.77|4357.17|4358.02|4357.42|4357.02|4356.42|289
1646141550000|2022-03-01 13:32:30|4358.27|4357.67|4358.02|4357.42|4358.39|4357.79|4357.77|4357.17|163
1646141560000|2022-03-01 13:32:40|4357.89|4357.29|4358.27|4357.67|4358.52|4357.92|4357.89|4357.29|86
1646141570000|2022-03-01 13:32:50|4358.52|4357.92|4359.77|4359.17|4360.27|4359.67|4358.52|4357.92|355
1646141580000|2022-03-01 13:33:00|4360.27|4359.67|4360.27|4359.67|4360.39|4359.79|4360.02|4359.42|226
1646141590000|2022-03-01 13:33:10|4360.52|4359.92|4360.77|4360.17|4360.77|4360.17|4359.89|4359.29|250
1646141600000|2022-03-01 13:33:20|4360.64|4360.04|4360.27|4359.67|4360.77|4360.17|4360.02|4359.42|89
1646141610000|2022-03-01 13:33:30|4360.52|4359.92|4360.52|4359.92|4362.02|4361.42|4360.52|4359.92|594
1646141620000|2022-03-01 13:33:40|4360.39|4359.79|4360.52|4359.92|4360.52|4359.92|4359.52|4358.92|322
1646141630000|2022-03-01 13:33:50|4360.77|4360.17|4360.77|4360.17|4361.02|4360.42|4360.02|4359.42|220
1646141640000|2022-03-01 13:34:00|4360.64|4360.04|4360.77|4360.17|4361.14|4360.54|4360.02|4359.42|174
1646141650000|2022-03-01 13:34:10|4360.64|4360.04|4360.27|4359.67|4360.77|4360.17|4360.14|4359.54|131
1646141660000|2022-03-01 13:34:20|4360.14|4359.54|4360.89|4360.29|4361.02|4360.42|4360.02|4359.42|104
1646141670000|2022-03-01 13:34:30|4361.02|4360.42|4360.64|4360.04|4361.39|4360.79|4360.64|4360.04|191
1646141680000|2022-03-01 13:34:40|4360.52|4359.92|4359.89|4359.29|4360.52|4359.92|4359.77|4359.17|197
1646141690000|2022-03-01 13:34:50|4359.77|4359.17|4360.14|4359.54|4360.14|4359.54|4358.89|4358.29|261
1646141700000|2022-03-01 13:35:00|4360.02|4359.42|4358.52|4357.92|4360.14|4359.54|4358.52|4357.92|195
1646141710000|2022-03-01 13:35:10|4358.39|4357.79|4358.52|4357.92|4358.77|4358.17|4358.27|4357.67|261
1646141720000|2022-03-01 13:35:20|4358.39|4357.79|4358.52|4357.92|4358.52|4357.92|4358.02|4357.42|191
1646141730000|2022-03-01 13:35:30|4358.39|4357.79|4358.52|4357.92|4358.52|4357.92|4358.02|4357.42|155
1646141740000|2022-03-01 13:35:40|4358.14|4357.54|4358.02|4357.42|4358.27|4357.67|4357.77|4357.17|91
1646141750000|2022-03-01 13:35:50|4357.77|4357.17|4357.64|4357.04|4358.02|4357.42|4357.52|4356.92|112
1646141760000|2022-03-01 13:36:00|4357.77|4357.17|4358.27|4357.67|4358.52|4357.92|4357.52|4356.92|136
1646141770000|2022-03-01 13:36:10|4358.39|4357.79|4358.02|4357.42|4358.39|4357.79|4357.89|4357.29|141
1646141780000|2022-03-01 13:36:20|4358.14|4357.54|4357.52|4356.92|4358.27|4357.67|4357.52|4356.92|56
1646141790000|2022-03-01 13:36:30|4357.39|4356.79|4357.52|4356.92|4357.77|4357.17|4357.39|4356.79|98
1646141800000|2022-03-01 13:36:40|4357.27|4356.67|4357.02|4356.42|4357.52|4356.92|4357.02|4356.42|88
1646141810000|2022-03-01 13:36:50|4356.89|4356.29|4356.52|4355.92|4357.02|4356.42|4356.52|4355.92|175
1646141820000|2022-03-01 13:37:00|4356.64|4356.04|4356.77|4356.17|4357.02|4356.42|4356.52|4355.92|66
1646141830000|2022-03-01 13:37:10|4356.39|4355.79|4356.02|4355.42|4356.52|4355.92|4356.02|4355.42|309
1646141840000|2022-03-01 13:37:20|4356.27|4355.67|4356.27|4355.67|4356.52|4355.92|4356.02|4355.42|128
1646141850000|2022-03-01 13:37:30|4356.52|4355.92|4357.02|4356.42|4357.39|4356.79|4356.02|4355.42|195
1646141860000|2022-03-01 13:37:40|4357.14|4356.54|4357.27|4356.67|4357.27|4356.67|4357.02|4356.42|122
1646141870000|2022-03-01 13:37:50|4357.02|4356.42|4357.02|4356.42|4357.27|4356.67|4357.02|4356.42|61
1646141880000|2022-03-01 13:38:00|4357.52|4356.92|4357.02|4356.42|4357.77|4357.17|4357.02|4356.42|85
1646141890000|2022-03-01 13:38:10|4357.14|4356.54|4357.27|4356.67|4357.52|4356.92|4357.14|4356.54|48
1646141900000|2022-03-01 13:38:20|4357.14|4356.54|4357.52|4356.92|4357.52|4356.92|4357.02|4356.42|73
1646141910000|2022-03-01 13:38:30|4357.77|4357.17|4357.64|4357.04|4357.77|4357.17|4357.27|4356.67|60
1646141920000|2022-03-01 13:38:40|4357.77|4357.17|4356.64|4356.04|4357.77|4357.17|4356.64|4356.04|184
1646141930000|2022-03-01 13:38:50|4356.52|4355.92|4355.52|4354.92|4356.52|4355.92|4355.27|4354.67|377
1646141940000|2022-03-01 13:39:00|4355.27|4354.67|4354.89|4354.29|4355.89|4355.29|4354.89|4354.29|140
1646141950000|2022-03-01 13:39:10|4355.02|4354.42|4354.27|4353.67|4355.27|4354.67|4354.27|4353.67|262
1646141960000|2022-03-01 13:39:20|4354.39|4353.79|4355.39|4354.79|4355.39|4354.79|4354.39|4353.79|240
1646141970000|2022-03-01 13:39:30|4355.52|4354.92|4355.89|4355.29|4356.02|4355.42|4355.27|4354.67|175
1646141980000|2022-03-01 13:39:40|4356.02|4355.42|4356.52|4355.92|4356.77|4356.17|4356.02|4355.42|66
1646141990000|2022-03-01 13:39:50|4356.77|4356.17|4356.52|4355.92|4357.02|4356.42|4356.02|4355.42|174
1646142000000|2022-03-01 13:40:00|4356.77|4356.17|4356.52|4355.92|4357.27|4356.67|4356.52|4355.92|108
1646142010000|2022-03-01 13:40:10|4356.77|4356.17|4357.02|4356.42|4357.02|4356.42|4356.77|4356.17|62
1646142020000|2022-03-01 13:40:20|4356.89|4356.29|4358.77|4358.17|4359.02|4358.42|4356.77|4356.17|273
1646142030000|2022-03-01 13:40:30|4359.02|4358.42|4359.02|4358.42|4359.52|4358.92|4358.77|4358.17|315
1646142040000|2022-03-01 13:40:40|4359.27|4358.67|4358.89|4358.29|4359.27|4358.67|4358.52|4357.92|139
1646142050000|2022-03-01 13:40:50|4358.77|4358.17|4358.27|4357.67|4358.77|4358.17|4357.77|4357.17|106
1646142060000|2022-03-01 13:41:00|4357.89|4357.29|4357.14|4356.54|4358.02|4357.42|4357.02|4356.42|177
1646142070000|2022-03-01 13:41:10|4357.27|4356.67|4358.02|4357.42|4359.02|4358.42|4357.27|4356.67|232
1646142080000|2022-03-01 13:41:20|4357.77|4357.17|4358.02|4357.42|4358.27|4357.67|4357.27|4356.67|116
1646142090000|2022-03-01 13:41:30|4358.27|4357.67|4357.77|4357.17|4358.89|4358.29|4357.77|4357.17|86
1646142100000|2022-03-01 13:41:40|4358.27|4357.67|4358.27|4357.67|4358.27|4357.67|4357.77|4357.17|30
1646142110000|2022-03-01 13:41:50|4358.52|4357.92|4358.14|4357.54|4358.52|4357.92|4358.02|4357.42|26
1646142120000|2022-03-01 13:42:00|4358.27|4357.67|4358.02|4357.42|4359.02|4358.42|4358.02|4357.42|131
1646142130000|2022-03-01 13:42:10|4357.77|4357.17|4358.02|4357.42|4358.14|4357.54|4357.77|4357.17|58
1646142140000|2022-03-01 13:42:20|4358.14|4357.54|4359.02|4358.42|4359.27|4358.67|4358.02|4357.42|98
1646142150000|2022-03-01 13:42:30|4358.77|4358.17|4358.77|4358.17|4358.77|4358.17|4358.39|4357.79|53
1646142160000|2022-03-01 13:42:40|4358.52|4357.92|4358.27|4357.67|4358.77|4358.17|4358.14|4357.54|79
1646142170000|2022-03-01 13:42:50|4358.02|4357.42|4358.52|4357.92|4358.77|4358.17|4358.02|4357.42|39
1646142180000|2022-03-01 13:43:00|4358.14|4357.54|4358.77|4358.17|4358.77|4358.17|4358.14|4357.54|29
1646142190000|2022-03-01 13:43:10|4358.64|4358.04|4358.52|4357.92|4359.02|4358.42|4358.27|4357.67|70
1646142200000|2022-03-01 13:43:20|4358.77|4358.17|4359.02|4358.42|4359.27|4358.67|4358.77|4358.17|138
1646142210000|2022-03-01 13:43:30|4358.77|4358.17|4359.14|4358.54|4359.14|4358.54|4358.77|4358.17|17
1646142220000|2022-03-01 13:43:40|4359.27|4358.67|4359.52|4358.92|4359.64|4359.04|4359.27|4358.67|97
1646142230000|2022-03-01 13:43:50|4359.27|4358.67|4359.02|4358.42|4359.77|4359.17|4358.52|4357.92|132
1646142240000|2022-03-01 13:44:00|4359.14|4358.54|4359.02|4358.42|4359.27|4358.67|4359.02|4358.42|80
1646142250000|2022-03-01 13:44:10|4359.14|4358.54|4358.89|4358.29|4359.14|4358.54|4358.77|4358.17|55
1646142260000|2022-03-01 13:44:20|4358.77|4358.17|4357.89|4357.29|4358.77|4358.17|4357.77|4357.17|132
1646142270000|2022-03-01 13:44:30|4358.02|4357.42|4358.14|4357.54|4358.14|4357.54|4357.77|4357.17|62
1646142280000|2022-03-01 13:44:40|4358.02|4357.42|4359.77|4359.17|4360.14|4359.54|4358.02|4357.42|104
1646142290000|2022-03-01 13:44:50|4360.02|4359.42|4360.52|4359.92|4360.89|4360.29|4360.02|4359.42|143
1646142300000|2022-03-01 13:45:00|4359.89|4359.29|4360.14|4359.54|4360.39|4359.79|4359.02|4358.42|337
1646142310000|2022-03-01 13:45:10|4360.27|4359.67|4359.64|4359.04|4360.52|4359.92|4359.64|4359.04|53
1646142320000|2022-03-01 13:45:20|4359.52|4358.92|4360.77|4360.17|4360.77|4360.17|4359.52|4358.92|96
1646142330000|2022-03-01 13:45:30|4361.02|4360.42|4360.02|4359.42|4361.02|4360.42|4360.02|4359.42|75
1646142340000|2022-03-01 13:45:40|4360.27|4359.67|4359.52|4358.92|4360.27|4359.67|4359.39|4358.79|126
1646142350000|2022-03-01 13:45:50|4359.64|4359.04|4359.27|4358.67|4360.52|4359.92|4359.27|4358.67|166
1646142360000|2022-03-01 13:46:00|4359.52|4358.92|4359.02|4358.42|4359.77|4359.17|4359.02|4358.42|102
1646142370000|2022-03-01 13:46:10|4359.14|4358.54|4359.02|4358.42|4359.14|4358.54|4358.52|4357.92|97
1646142380000|2022-03-01 13:46:20|4358.89|4358.29|4357.77|4357.17|4359.02|4358.42|4357.77|4357.17|120
1646142390000|2022-03-01 13:46:30|4357.89|4357.29|4357.52|4356.92|4357.89|4357.29|4357.02|4356.42|371
1646142400000|2022-03-01 13:46:40|4357.64|4357.04|4357.02|4356.42|4357.77|4357.17|4357.02|4356.42|173
1646142410000|2022-03-01 13:46:50|4357.14|4356.54|4357.27|4356.67|4357.52|4356.92|4357.02|4356.42|44
1646142420000|2022-03-01 13:47:00|4357.02|4356.42|4357.02|4356.42|4357.27|4356.67|4357.02|4356.42|70
1646142430000|2022-03-01 13:47:10|4357.14|4356.54|4358.77|4358.17|4358.89|4358.29|4357.14|4356.54|100
1646142440000|2022-03-01 13:47:20|4358.52|4357.92|4357.77|4357.17|4358.52|4357.92|4357.77|4357.17|179
1646142450000|2022-03-01 13:47:30|4358.02|4357.42|4357.52|4356.92|4358.27|4357.67|4357.52|4356.92|53
1646142460000|2022-03-01 13:47:40|4357.39|4356.79|4358.52|4357.92|4358.77|4358.17|4357.39|4356.79|42
1646142470000|2022-03-01 13:47:50|4358.64|4358.04|4358.77|4358.17|4358.77|4358.17|4357.77|4357.17|230
1646142480000|2022-03-01 13:48:00|4359.02|4358.42|4359.77|4359.17|4360.02|4359.42|4358.52|4357.92|198
1646142490000|2022-03-01 13:48:10|4360.02|4359.42|4360.52|4359.92|4361.02|4360.42|4360.02|4359.42|210
1646142500000|2022-03-01 13:48:20|4360.77|4360.17|4361.77|4361.17|4362.02|4361.42|4360.64|4360.04|434
1646142510000|2022-03-01 13:48:30|4361.89|4361.29|4361.77|4361.17|4362.02|4361.42|4361.52|4360.92|225
1646142520000|2022-03-01 13:48:40|4361.52|4360.92|4361.77|4361.17|4361.89|4361.29|4361.52|4360.92|199
1646142530000|2022-03-01 13:48:50|4361.89|4361.29|4362.52|4361.92|4362.52|4361.92|4361.89|4361.29|202
1646142540000|2022-03-01 13:49:00|4362.27|4361.67|4362.02|4361.42|4362.27|4361.67|4361.52|4360.92|119
1646142550000|2022-03-01 13:49:10|4362.27|4361.67|4362.02|4361.42|4362.52|4361.92|4361.77|4361.17|89
1646142560000|2022-03-01 13:49:20|4362.52|4361.92|4362.52|4361.92|4362.52|4361.92|4362.27|4361.67|195
1646142570000|2022-03-01 13:49:30|4362.77|4362.17|4362.77|4362.17|4363.02|4362.42|4362.52|4361.92|143
1646142580000|2022-03-01 13:49:40|4362.64|4362.04|4362.52|4361.92|4362.64|4362.04|4362.02|4361.42|151
1646142590000|2022-03-01 13:49:50|4363.27|4362.67|4362.64|4362.04|4363.27|4362.67|4362.64|4362.04|280
1646142600000|2022-03-01 13:50:00|4362.77|4362.17|4361.89|4361.29|4362.77|4362.17|4361.77|4361.17|106
1646142610000|2022-03-01 13:50:10|4361.77|4361.17|4361.02|4360.42|4361.77|4361.17|4361.02|4360.42|75
1646142620000|2022-03-01 13:50:20|4360.77|4360.17|4361.52|4360.92|4361.52|4360.92|4360.52|4359.92|145
1646142630000|2022-03-01 13:50:30|4361.64|4361.04|4363.52|4362.92|4363.52|4362.92|4361.64|4361.04|168
1646142640000|2022-03-01 13:50:40|4363.27|4362.67|4363.27|4362.67|4363.39|4362.79|4362.64|4362.04|74
1646142650000|2022-03-01 13:50:50|4363.52|4362.92|4363.77|4363.17|4364.02|4363.42|4363.52|4362.92|274
1646142660000|2022-03-01 13:51:00|4363.89|4363.29|4363.77|4363.17|4364.52|4363.92|4363.27|4362.67|180
1646142670000|2022-03-01 13:51:10|4363.52|4362.92|4363.77|4363.17|4363.77|4363.17|4363.27|4362.67|74
1646142680000|2022-03-01 13:51:20|4363.89|4363.29|4363.27|4362.67|4364.02|4363.42|4363.27|4362.67|49
1646142690000|2022-03-01 13:51:30|4363.77|4363.17|4363.27|4362.67|4364.02|4363.42|4363.02|4362.42|237
1646142700000|2022-03-01 13:51:40|4363.02|4362.42|4362.52|4361.92|4363.52|4362.92|4362.52|4361.92|66
1646142710000|2022-03-01 13:51:50|4363.02|4362.42|4363.14|4362.54|4363.89|4363.29|4362.77|4362.17|240
1646142720000|2022-03-01 13:52:00|4363.27|4362.67|4362.89|4362.29|4363.27|4362.67|4362.77|4362.17|125
1646142730000|2022-03-01 13:52:10|4362.77|4362.17|4363.02|4362.42|4363.02|4362.42|4362.52|4361.92|88
1646142740000|2022-03-01 13:52:20|4362.77|4362.17|4362.77|4362.17|4362.77|4362.17|4362.52|4361.92|60
1646142750000|2022-03-01 13:52:30|4362.89|4362.29|4363.27|4362.67|4363.27|4362.67|4362.77|4362.17|69
1646142760000|2022-03-01 13:52:40|4363.52|4362.92|4363.52|4362.92|4363.77|4363.17|4363.27|4362.67|163
1646142770000|2022-03-01 13:52:50|4363.27|4362.67|4363.27|4362.67|4364.02|4363.42|4363.27|4362.67|67
1646142780000|2022-03-01 13:53:00|4363.52|4362.92|4364.52|4363.92|4364.52|4363.92|4363.27|4362.67|167
1646142790000|2022-03-01 13:53:10|4364.39|4363.79|4364.89|4364.29|4365.02|4364.42|4364.39|4363.79|144
1646142800000|2022-03-01 13:53:20|4364.77|4364.17|4365.77|4365.17|4365.77|4365.17|4364.52|4363.92|229
1646142810000|2022-03-01 13:53:30|4365.64|4365.04|4367.02|4366.42|4367.02|4366.42|4365.39|4364.79|584
1646142820000|2022-03-01 13:53:40|4366.77|4366.17|4366.52|4365.92|4366.77|4366.17|4366.02|4365.42|333
1646142830000|2022-03-01 13:53:50|4366.77|4366.17|4366.02|4365.42|4366.77|4366.17|4366.02|4365.42|209
1646142840000|2022-03-01 13:54:00|4366.14|4365.54|4366.27|4365.67|4366.77|4366.17|4366.02|4365.42|219
1646142850000|2022-03-01 13:54:10|4366.14|4365.54|4365.77|4365.17|4366.27|4365.67|4365.77|4365.17|101
1646142860000|2022-03-01 13:54:20|4365.52|4364.92|4365.27|4364.67|4366.02|4365.42|4365.14|4364.54|175
1646142870000|2022-03-01 13:54:30|4365.52|4364.92|4366.77|4366.17|4366.77|4366.17|4365.27|4364.67|118
1646142880000|2022-03-01 13:54:40|4366.64|4366.04|4367.02|4366.42|4367.52|4366.92|4366.27|4365.67|358
1646142890000|2022-03-01 13:54:50|4366.89|4366.29|4367.27|4366.67|4367.77|4367.17|4366.52|4365.92|261
1646142900000|2022-03-01 13:55:00|4367.39|4366.79|4368.64|4368.04|4368.77|4368.17|4367.27|4366.67|642
1646142910000|2022-03-01 13:55:10|4368.52|4367.92|4367.27|4366.67|4368.64|4368.04|4367.02|4366.42|483
1646142920000|2022-03-01 13:55:20|4367.52|4366.92|4367.52|4366.92|4367.77|4367.17|4367.02|4366.42|168
1646142930000|2022-03-01 13:55:30|4367.64|4367.04|4367.14|4366.54|4367.77|4367.17|4367.14|4366.54|154
1646142940000|2022-03-01 13:55:40|4367.02|4366.42|4367.77|4367.17|4367.77|4367.17|4367.02|4366.42|90
1646142950000|2022-03-01 13:55:50|4368.02|4367.42|4368.52|4367.92|4368.64|4368.04|4368.02|4367.42|306
1646142960000|2022-03-01 13:56:00|4368.77|4368.17|4368.77|4368.17|4369.27|4368.67|4368.52|4367.92|398
1646142970000|2022-03-01 13:56:10|4368.52|4367.92|4368.77|4368.17|4369.02|4368.42|4368.52|4367.92|107
1646142980000|2022-03-01 13:56:20|4368.52|4367.92|4368.02|4367.42|4368.52|4367.92|4367.77|4367.17|147
1646142990000|2022-03-01 13:56:30|4367.89|4367.29|4367.77|4367.17|4368.39|4367.79|4367.64|4367.04|220
1646143000000|2022-03-01 13:56:40|4367.89|4367.29|4367.64|4367.04|4367.89|4367.29|4367.52|4366.92|64
1646143010000|2022-03-01 13:56:50|4367.52|4366.92|4367.52|4366.92|4368.02|4367.42|4367.52|4366.92|93
1646143020000|2022-03-01 13:57:00|4367.39|4366.79|4367.52|4366.92|4367.52|4366.92|4366.77|4366.17|149
1646143030000|2022-03-01 13:57:10|4367.27|4366.67|4367.64|4367.04|4367.77|4367.17|4367.27|4366.67|141
1646143040000|2022-03-01 13:57:20|4367.77|4367.17|4367.52|4366.92|4368.02|4367.42|4367.52|4366.92|50
1646143050000|2022-03-01 13:57:30|4367.77|4367.17|4368.52|4367.92|4368.77|4368.17|4367.27|4366.67|273
1646143060000|2022-03-01 13:57:40|4368.77|4368.17|4367.77|4367.17|4368.77|4368.17|4367.77|4367.17|144
1646143070000|2022-03-01 13:57:50|4367.52|4366.92|4367.52|4366.92|4367.77|4367.17|4367.02|4366.42|182
1646143080000|2022-03-01 13:58:00|4367.39|4366.79|4366.02|4365.42|4367.52|4366.92|4366.02|4365.42|145
1646143090000|2022-03-01 13:58:10|4366.14|4365.54|4364.77|4364.17|4366.52|4365.92|4364.77|4364.17|326
1646143100000|2022-03-01 13:58:20|4365.02|4364.42|4365.27|4364.67|4365.52|4364.92|4364.77|4364.17|193
1646143110000|2022-03-01 13:58:30|4365.39|4364.79|4364.52|4363.92|4365.39|4364.79|4364.52|4363.92|95
1646143120000|2022-03-01 13:58:40|4364.27|4363.67|4364.52|4363.92|4364.77|4364.17|4364.14|4363.54|234
1646143130000|2022-03-01 13:58:50|4364.39|4363.79|4364.27|4363.67|4364.77|4364.17|4364.27|4363.67|179
1646143140000|2022-03-01 13:59:00|4364.02|4363.42|4362.64|4362.04|4364.02|4363.42|4362.64|4362.04|289
1646143150000|2022-03-01 13:59:10|4362.52|4361.92|4363.27|4362.67|4363.27|4362.67|4362.02|4361.42|258
1646143160000|2022-03-01 13:59:20|4363.14|4362.54|4362.52|4361.92|4363.14|4362.54|4362.02|4361.42|124
1646143170000|2022-03-01 13:59:30|4362.77|4362.17|4363.02|4362.42|4363.27|4362.67|4362.52|4361.92|94
1646143180000|2022-03-01 13:59:40|4362.77|4362.17|4362.27|4361.67|4363.27|4362.67|4362.27|4361.67|301
1646143190000|2022-03-01 13:59:50|4362.02|4361.42|4362.52|4361.92|4362.52|4361.92|4361.52|4360.92|268
1646143200000|2022-03-01 14:00:00|4362.27|4361.67|4362.27|4361.67|4362.27|4361.67|4361.52|4360.92|205
1646143210000|2022-03-01 14:00:10|4362.77|4362.17|4362.02|4361.42|4362.77|4362.17|4362.02|4361.42|129
1646143220000|2022-03-01 14:00:20|4362.27|4361.67|4363.02|4362.42|4363.02|4362.42|4362.02|4361.42|121
1646143230000|2022-03-01 14:00:30|4362.77|4362.17|4363.27|4362.67|4363.52|4362.92|4362.77|4362.17|91
1646143240000|2022-03-01 14:00:40|4363.39|4362.79|4361.64|4361.04|4363.39|4362.79|4361.64|4361.04|216
1646143250000|2022-03-01 14:00:50|4361.52|4360.92|4361.39|4360.79|4362.02|4361.42|4361.39|4360.79|85
1646143260000|2022-03-01 14:01:00|4361.52|4360.92|4361.77|4361.17|4362.02|4361.42|4361.02|4360.42|92
1646143270000|2022-03-01 14:01:10|4361.52|4360.92|4362.52|4361.92|4362.52|4361.92|4361.52|4360.92|123
1646143280000|2022-03-01 14:01:20|4362.27|4361.67|4362.52|4361.92|4362.77|4362.17|4362.27|4361.67|191
1646143290000|2022-03-01 14:01:30|4362.77|4362.17|4362.27|4361.67|4363.52|4362.92|4362.27|4361.67|149
1646143300000|2022-03-01 14:01:40|4362.52|4361.92|4362.02|4361.42|4362.52|4361.92|4362.02|4361.42|131
1646143310000|2022-03-01 14:01:50|4362.27|4361.67|4361.77|4361.17|4362.27|4361.67|4361.77|4361.17|156
1646143320000|2022-03-01 14:02:00|4362.02|4361.42|4361.52|4360.92|4362.02|4361.42|4361.52|4360.92|189
1646143330000|2022-03-01 14:02:10|4361.77|4361.17|4361.77|4361.17|4362.52|4361.92|4361.52|4360.92|63
1646143340000|2022-03-01 14:02:20|4362.02|4361.42|4362.02|4361.42|4362.27|4361.67|4361.77|4361.17|52
1646143350000|2022-03-01 14:02:30|4361.77|4361.17|4361.27|4360.67|4361.77|4361.17|4361.27|4360.67|98
1646143360000|2022-03-01 14:02:40|4361.02|4360.42|4362.14|4361.54|4362.27|4361.67|4361.02|4360.42|95
1646143370000|2022-03-01 14:02:50|4362.27|4361.67|4362.27|4361.67|4362.52|4361.92|4361.77|4361.17|80
1646143380000|2022-03-01 14:03:00|4361.64|4361.04|4361.27|4360.67|4362.02|4361.42|4361.02|4360.42|249
1646143390000|2022-03-01 14:03:10|4361.52|4360.92|4361.77|4361.17|4361.77|4361.17|4361.52|4360.92|47
1646143400000|2022-03-01 14:03:20|4361.27|4360.67|4361.02|4360.42|4361.27|4360.67|4360.77|4360.17|135
1646143410000|2022-03-01 14:03:30|4360.77|4360.17|4360.77|4360.17|4360.77|4360.17|4360.27|4359.67|175
1646143420000|2022-03-01 14:03:40|4361.02|4360.42|4360.52|4359.92|4361.02|4360.42|4360.27|4359.67|199
1646143430000|2022-03-01 14:03:50|4360.77|4360.17|4359.27|4358.67|4360.77|4360.17|4359.27|4358.67|185
1646143440000|2022-03-01 14:04:00|4359.52|4358.92|4358.27|4357.67|4359.52|4358.92|4358.27|4357.67|249
1646143450000|2022-03-01 14:04:10|4358.52|4357.92|4358.27|4357.67|4359.02|4358.42|4358.02|4357.42|129
1646143460000|2022-03-01 14:04:20|4358.52|4357.92|4359.27|4358.67|4359.27|4358.67|4358.27|4357.67|100
1646143470000|2022-03-01 14:04:30|4359.52|4358.92|4359.02|4358.42|4359.77|4359.17|4358.77|4358.17|283
1646143480000|2022-03-01 14:04:40|4358.77|4358.17|4358.77|4358.17|4358.77|4358.17|4358.27|4357.67|160
1646143490000|2022-03-01 14:04:50|4359.02|4358.42|4359.02|4358.42|4359.27|4358.67|4358.77|4358.17|151
1646143500000|2022-03-01 14:05:00|4359.27|4358.67|4359.27|4358.67|4359.27|4358.67|4359.02|4358.42|53
1646143510000|2022-03-01 14:05:10|4359.02|4358.42|4359.27|4358.67|4359.52|4358.92|4359.02|4358.42|85
1646143520000|2022-03-01 14:05:20|4359.02|4358.42|4359.02|4358.42|4359.14|4358.54|4358.77|4358.17|150
1646143530000|2022-03-01 14:05:30|4359.27|4358.67|4358.77|4358.17|4359.27|4358.67|4358.64|4358.04|158
1646143540000|2022-03-01 14:05:40|4359.02|4358.42|4359.27|4358.67|4359.27|4358.67|4359.02|4358.42|20
1646143550000|2022-03-01 14:05:50|4359.02|4358.42|4358.77|4358.17|4359.02|4358.42|4358.64|4358.04|425
1646143560000|2022-03-01 14:06:00|4359.02|4358.42|4358.77|4358.17|4359.14|4358.54|4358.77|4358.17|425
1646143570000|2022-03-01 14:06:10|4359.02|4358.42|4359.02|4358.42|4359.27|4358.67|4359.02|4358.42|151
1646143580000|2022-03-01 14:06:20|4358.89|4358.29|4359.27|4358.67|4359.27|4358.67|4358.77|4358.17|90
1646143590000|2022-03-01 14:06:30|4359.52|4358.92|4359.02|4358.42|4359.52|4358.92|4358.77|4358.17|139
1646143600000|2022-03-01 14:06:40|||||||||35
1646143610000|2022-03-01 14:06:50|4359.14|4358.54|4359.52|4358.92|4359.52|4358.92|4359.14|4358.54|22
1646143620000|2022-03-01 14:07:00|4359.27|4358.67|4359.52|4358.92|4359.52|4358.92|4359.02|4358.42|74
1646143630000|2022-03-01 14:07:10|4359.27|4358.67|4360.52|4359.92|4360.52|4359.92|4359.27|4358.67|93
1646143640000|2022-03-01 14:07:20|4360.77|4360.17|4360.77|4360.17|4361.02|4360.42|4360.77|4360.17|96
1646143650000|2022-03-01 14:07:30|4361.02|4360.42|4361.02|4360.42|4361.64|4361.04|4360.77|4360.17|357
1646143660000|2022-03-01 14:07:40|4361.14|4360.54|4362.27|4361.67|4362.27|4361.67|4361.14|4360.54|177
1646143670000|2022-03-01 14:07:50|4362.39|4361.79|4362.52|4361.92|4362.77|4362.17|4362.02|4361.42|112
1646143680000|2022-03-01 14:08:00|4362.27|4361.67|4361.27|4360.67|4362.27|4361.67|4361.27|4360.67|114
1646143690000|2022-03-01 14:08:10|4361.52|4360.92|4361.52|4360.92|4361.52|4360.92|4361.27|4360.67|93
1646143700000|2022-03-01 14:08:20|4361.39|4360.79|4361.52|4360.92|4361.52|4360.92|4361.39|4360.79|43
1646143710000|2022-03-01 14:08:30|4361.77|4361.17|4362.02|4361.42|4362.02|4361.42|4361.77|4361.17|44
1646143720000|2022-03-01 14:08:40|4361.77|4361.17|4361.77|4361.17|4361.77|4361.17|4361.27|4360.67|40
1646143730000|2022-03-01 14:08:50|4361.52|4360.92|4361.52|4360.92|4361.52|4360.92|4361.27|4360.67|32
1646143740000|2022-03-01 14:09:00|4361.27|4360.67|4360.02|4359.42|4361.27|4360.67|4360.02|4359.42|153
1646143750000|2022-03-01 14:09:10|4359.89|4359.29|4360.27|4359.67|4360.27|4359.67|4359.77|4359.17|53
1646143760000|2022-03-01 14:09:20|4360.02|4359.42|4359.77|4359.17|4360.02|4359.42|4359.52|4358.92|70
1646143770000|2022-03-01 14:09:30|4360.02|4359.42|4359.52|4358.92|4360.02|4359.42|4359.52|4358.92|54
1646143780000|2022-03-01 14:09:40|4359.77|4359.17|4359.77|4359.17|4360.02|4359.42|4359.52|4358.92|77
1646143790000|2022-03-01 14:09:50|4360.02|4359.42|4360.02|4359.42|4360.02|4359.42|4359.52|4358.92|62
1646143800000|2022-03-01 14:10:00|4359.77|4359.17|4360.27|4359.67|4360.27|4359.67|4359.77|4359.17|118
1646143810000|2022-03-01 14:10:10|4360.02|4359.42|4360.27|4359.67|4360.27|4359.67|4360.02|4359.42|30
1646143820000|2022-03-01 14:10:20|4359.89|4359.29|4360.02|4359.42|4360.27|4359.67|4359.77|4359.17|77
1646143830000|2022-03-01 14:10:30|4359.77|4359.17|4359.27|4358.67|4359.77|4359.17|4359.27|4358.67|100
1646143840000|2022-03-01 14:10:40|4359.52|4358.92|4359.02|4358.42|4359.52|4358.92|4359.02|4358.42|132
1646143850000|2022-03-01 14:10:50|4358.89|4358.29|4358.64|4358.04|4359.02|4358.42|4358.52|4357.92|180
1646143860000|2022-03-01 14:11:00|4358.77|4358.17|4358.77|4358.17|4358.77|4358.17|4358.39|4357.79|42
1646143870000|2022-03-01 14:11:10|4359.02|4358.42|4359.02|4358.42|4359.02|4358.42|4358.77|4358.17|69
1646143880000|2022-03-01 14:11:20|4358.77|4358.17|4358.52|4357.92|4358.77|4358.17|4358.52|4357.92|33
1646143890000|2022-03-01 14:11:30|4358.27|4357.67|4358.14|4357.54|4358.52|4357.92|4358.02|4357.42|144
1646143900000|2022-03-01 14:11:40|4358.02|4357.42|4358.02|4357.42|4358.02|4357.42|4357.77|4357.17|143
1646143910000|2022-03-01 14:11:50|4358.77|4358.17|4359.27|4358.67|4359.27|4358.67|4358.77|4358.17|102
1646143920000|2022-03-01 14:12:00|4359.14|4358.54|4359.27|4358.67|4359.39|4358.79|4359.02|4358.42|48
1646143930000|2022-03-01 14:12:10|4359.14|4358.54|4359.39|4358.79|4359.52|4358.92|4359.02|4358.42|81
1646143940000|2022-03-01 14:12:20|4359.52|4358.92|4359.77|4359.17|4359.77|4359.17|4359.52|4358.92|24
1646143950000|2022-03-01 14:12:30|4359.39|4358.79|4359.52|4358.92|4359.77|4359.17|4359.39|4358.79|52
1646143960000|2022-03-01 14:12:40|4359.27|4358.67|4359.52|4358.92|4359.52|4358.92|4359.27|4358.67|63
1646143970000|2022-03-01 14:12:50|4359.89|4359.29|4359.52|4358.92|4360.02|4359.42|4359.52|4358.92|75
1646143980000|2022-03-01 14:13:00|4359.64|4359.04|4359.52|4358.92|4360.02|4359.42|4359.52|4358.92|50
1646143990000|2022-03-01 14:13:10|4359.27|4358.67|4358.64|4358.04|4359.27|4358.67|4358.64|4358.04|26
1646144000000|2022-03-01 14:13:20|4358.52|4357.92|4357.77|4357.17|4358.52|4357.92|4357.77|4357.17|95
1646144010000|2022-03-01 14:13:30|4358.02|4357.42|4358.02|4357.42|4358.02|4357.42|4357.77|4357.17|61
1646144020000|2022-03-01 14:13:40|4358.14|4357.54|4358.02|4357.42|4358.27|4357.67|4358.02|4357.42|80
1646144030000|2022-03-01 14:13:50|4358.14|4357.54|4357.77|4357.17|4358.27|4357.67|4357.52|4356.92|80
1646144040000|2022-03-01 14:14:00|4357.64|4357.04|4357.77|4357.17|4357.77|4357.17|4357.52|4356.92|38
1646144050000|2022-03-01 14:14:10|4358.02|4357.42|4357.77|4357.17|4358.27|4357.67|4357.77|4357.17|59
1646144060000|2022-03-01 14:14:20|4357.52|4356.92|4357.02|4356.42|4357.77|4357.17|4356.77|4356.17|195
1646144070000|2022-03-01 14:14:30|4356.77|4356.17|4357.02|4356.42|4357.02|4356.42|4356.77|4356.17|119
1646144080000|2022-03-01 14:14:40|4357.27|4356.67|4358.77|4358.17|4359.14|4358.54|4357.27|4356.67|170
1646144090000|2022-03-01 14:14:50|4358.64|4358.04|4358.02|4357.42|4358.77|4358.17|4358.02|4357.42|83
1646144100000|2022-03-01 14:15:00|4358.27|4357.67|4357.77|4357.17|4358.64|4358.04|4357.77|4357.17|228
1646144110000|2022-03-01 14:15:10|4357.52|4356.92|4359.02|4358.42|4359.02|4358.42|4357.52|4356.92|301
1646144120000|2022-03-01 14:15:20|4359.27|4358.67|4359.52|4358.92|4359.52|4358.92|4359.27|4358.67|72
1646144130000|2022-03-01 14:15:30|4359.77|4359.17|4360.77|4360.17|4360.77|4360.17|4359.77|4359.17|160
1646144140000|2022-03-01 14:15:40|4361.02|4360.42|4360.77|4360.17|4361.27|4360.67|4360.77|4360.17|108
1646144150000|2022-03-01 14:15:50|4361.02|4360.42|4360.77|4360.17|4361.02|4360.42|4360.77|4360.17|75
1646144160000|2022-03-01 14:16:00|4361.02|4360.42|4360.52|4359.92|4361.02|4360.42|4360.52|4359.92|92
1646144170000|2022-03-01 14:16:10|4360.64|4360.04|4359.52|4358.92|4360.64|4360.04|4359.27|4358.67|160
1646144180000|2022-03-01 14:16:20|4358.89|4358.29|4358.77|4358.17|4359.27|4358.67|4358.77|4358.17|123
1646144190000|2022-03-01 14:16:30|4358.52|4357.92|4358.52|4357.92|4358.77|4358.17|4358.27|4357.67|104
1646144200000|2022-03-01 14:16:40|4358.27|4357.67|4358.89|4358.29|4358.89|4358.29|4358.27|4357.67|44
1646144210000|2022-03-01 14:16:50|4359.02|4358.42|4358.77|4358.17|4359.02|4358.42|4358.77|4358.17|22
1646144220000|2022-03-01 14:17:00|4358.52|4357.92|4358.77|4358.17|4358.77|4358.17|4358.52|4357.92|69
1646144230000|2022-03-01 14:17:10|4359.02|4358.42|4360.02|4359.42|4360.02|4359.42|4359.02|4358.42|80
1646144240000|2022-03-01 14:17:20|4359.77|4359.17|4359.27|4358.67|4359.77|4359.17|4359.02|4358.42|77
1646144250000|2022-03-01 14:17:30|4359.02|4358.42|4358.52|4357.92|4359.02|4358.42|4358.52|4357.92|35
1646144260000|2022-03-01 14:17:40|4358.77|4358.17|4358.02|4357.42|4358.77|4358.17|4358.02|4357.42|78
1646144270000|2022-03-01 14:17:50|4357.77|4357.17|4357.27|4356.67|4357.77|4357.17|4357.27|4356.67|110
1646144280000|2022-03-01 14:18:00|4357.39|4356.79|4357.52|4356.92|4357.77|4357.17|4357.39|4356.79|50
1646144290000|2022-03-01 14:18:10|4357.64|4357.04|4358.02|4357.42|4358.02|4357.42|4357.27|4356.67|92
1646144300000|2022-03-01 14:18:20|4357.64|4357.04|4357.52|4356.92|4358.52|4357.92|4357.52|4356.92|129
1646144310000|2022-03-01 14:18:30|4357.77|4357.17|4358.77|4358.17|4358.77|4358.17|4357.77|4357.17|69
1646144320000|2022-03-01 14:18:40|4359.27|4358.67|4358.39|4357.79|4359.27|4358.67|4358.27|4357.67|124
1646144330000|2022-03-01 14:18:50|4358.27|4357.67|4357.52|4356.92|4358.27|4357.67|4357.52|4356.92|139
1646144340000|2022-03-01 14:19:00|4357.27|4356.67|4357.77|4357.17|4357.77|4357.17|4357.27|4356.67|83
1646144350000|2022-03-01 14:19:10|4357.89|4357.29|4357.77|4357.17|4357.89|4357.29|4357.77|4357.17|20
1646144360000|2022-03-01 14:19:20|4357.27|4356.67|4357.52|4356.92|4357.77|4357.17|4357.27|4356.67|95
1646144370000|2022-03-01 14:19:30|4357.77|4357.17|4357.64|4357.04|4357.77|4357.17|4357.64|4357.04|28
1646144380000|2022-03-01 14:19:40|4357.77|4357.17|4357.77|4357.17|4357.89|4357.29|4357.52|4356.92|65
1646144390000|2022-03-01 14:19:50|4358.02|4357.42|4357.02|4356.42|4358.02|4357.42|4356.77|4356.17|183
1646144400000|2022-03-01 14:20:00|4357.27|4356.67|4358.02|4357.42|4358.02|4357.42|4357.27|4356.67|64
1646144410000|2022-03-01 14:20:10|4358.52|4357.92|4357.02|4356.42|4358.52|4357.92|4357.02|4356.42|176
1646144420000|2022-03-01 14:20:20|4357.27|4356.67|4357.27|4356.67|4357.52|4356.92|4357.02|4356.42|101
1646144430000|2022-03-01 14:20:30|4357.52|4356.92|4358.02|4357.42|4358.02|4357.42|4357.52|4356.92|101
1646144440000|2022-03-01 14:20:40|4358.14|4357.54|4358.02|4357.42|4358.27|4357.67|4357.77|4357.17|33
1646144450000|2022-03-01 14:20:50|4357.52|4356.92|4357.77|4357.17|4357.77|4357.17|4357.27|4356.67|91
1646144460000|2022-03-01 14:21:00|4358.02|4357.42|4358.02|4357.42|4358.02|4357.42|4357.77|4357.17|63
1646144470000|2022-03-01 14:21:10|4357.77|4357.17|4358.02|4357.42|4358.02|4357.42|4357.64|4357.04|45
1646144480000|2022-03-01 14:21:20|4357.77|4357.17|4358.27|4357.67|4358.52|4357.92|4357.64|4357.04|67
1646144490000|2022-03-01 14:21:30|4358.52|4357.92|4358.77|4358.17|4358.77|4358.17|4358.27|4357.67|54
1646144500000|2022-03-01 14:21:40|4358.52|4357.92|4358.52|4357.92|4358.52|4357.92|4358.14|4357.54|72
1646144510000|2022-03-01 14:21:50|4358.39|4357.79|4357.52|4356.92|4358.39|4357.79|4357.52|4356.92|80
1646144520000|2022-03-01 14:22:00|4357.77|4357.17|4358.02|4357.42|4358.27|4357.67|4357.52|4356.92|71
1646144530000|2022-03-01 14:22:10|4358.14|4357.54|4357.77|4357.17|4358.14|4357.54|4357.64|4357.04|90
1646144540000|2022-03-01 14:22:20|4358.02|4357.42|4358.02|4357.42|4358.27|4357.67|4357.77|4357.17|87
1646144550000|2022-03-01 14:22:30|4357.77|4357.17|4358.52|4357.92|4358.52|4357.92|4357.77|4357.17|93
1646144560000|2022-03-01 14:22:40|4359.27|4358.67|4359.52|4358.92|4359.52|4358.92|4358.77|4358.17|186
1646144570000|2022-03-01 14:22:50|4359.77|4359.17|4359.52|4358.92|4359.77|4359.17|4359.52|4358.92|106
1646144580000|2022-03-01 14:23:00|4359.64|4359.04|4360.02|4359.42|4360.02|4359.42|4359.52|4358.92|53
1646144590000|2022-03-01 14:23:10|4360.27|4359.67|4360.02|4359.42|4360.27|4359.67|4359.77|4359.17|108
1646144600000|2022-03-01 14:23:20|4360.27|4359.67|4360.52|4359.92|4360.52|4359.92|4360.27|4359.67|31
1646144610000|2022-03-01 14:23:30|4360.77|4360.17|4360.27|4359.67|4360.77|4360.17|4360.27|4359.67|107
1646144620000|2022-03-01 14:23:40|4360.02|4359.42|4360.02|4359.42|4360.52|4359.92|4360.02|4359.42|112
1646144630000|2022-03-01 14:23:50|4359.77|4359.17|4359.64|4359.04|4359.77|4359.17|4359.52|4358.92|151
1646144640000|2022-03-01 14:24:00|4359.52|4358.92|4359.02|4358.42|4360.02|4359.42|4358.89|4358.29|105
1646144650000|2022-03-01 14:24:10|4358.77|4358.17|4358.39|4357.79|4359.02|4358.42|4358.27|4357.67|106
1646144660000|2022-03-01 14:24:20|4358.52|4357.92|4358.52|4357.92|4358.77|4358.17|4358.02|4357.42|112
1646144670000|2022-03-01 14:24:30|4358.64|4358.04|4358.77|4358.17|4358.77|4358.17|4358.52|4357.92|25
1646144680000|2022-03-01 14:24:40|4359.02|4358.42|4359.89|4359.29|4359.89|4359.29|4359.02|4358.42|83
1646144690000|2022-03-01 14:24:50|4359.77|4359.17|4359.77|4359.17|4360.02|4359.42|4359.52|4358.92|123
1646144700000|2022-03-01 14:25:00|4360.02|4359.42|4360.39|4359.79|4360.52|4359.92|4360.02|4359.42|162
1646144710000|2022-03-01 14:25:10|4360.27|4359.67|4360.27|4359.67|4360.52|4359.92|4360.14|4359.54|56
1646144720000|2022-03-01 14:25:20|4360.52|4359.92|4361.77|4361.17|4361.77|4361.17|4360.52|4359.92|248
1646144730000|2022-03-01 14:25:30|4362.02|4361.42|4362.02|4361.42|4362.52|4361.92|4362.02|4361.42|188
1646144740000|2022-03-01 14:25:40|4361.77|4361.17|4361.77|4361.17|4362.27|4361.67|4361.64|4361.04|368
1646144750000|2022-03-01 14:25:50|4361.52|4360.92|4362.02|4361.42|4362.39|4361.79|4361.52|4360.92|154
1646144760000|2022-03-01 14:26:00|4362.14|4361.54|4361.77|4361.17|4362.14|4361.54|4361.77|4361.17|160
1646144770000|2022-03-01 14:26:10|4361.52|4360.92|4361.52|4360.92|4361.52|4360.92|4361.52|4360.92|68
1646144780000|2022-03-01 14:26:20|4361.27|4360.67|4361.52|4360.92|4361.52|4360.92|4361.27|4360.67|151
1646144790000|2022-03-01 14:26:30|4361.39|4360.79|4361.52|4360.92|4361.77|4361.17|4361.39|4360.79|94
1646144800000|2022-03-01 14:26:40|4361.27|4360.67|4361.02|4360.42|4361.39|4360.79|4361.02|4360.42|58
1646144810000|2022-03-01 14:26:50|4361.27|4360.67|4361.14|4360.54|4361.27|4360.67|4361.02|4360.42|43
1646144820000|2022-03-01 14:27:00|4361.27|4360.67|4361.77|4361.17|4361.77|4361.17|4361.27|4360.67|122
1646144830000|2022-03-01 14:27:10|4362.27|4361.67|4364.27|4363.67|4364.52|4363.92|4362.27|4361.67|851
1646144840000|2022-03-01 14:27:20|4364.39|4363.79|4364.77|4364.17|4364.77|4364.17|4364.27|4363.67|607
1646144850000|2022-03-01 14:27:30|4365.02|4364.42|4365.27|4364.67|4365.52|4364.92|4364.77|4364.17|426
1646144860000|2022-03-01 14:27:40|4365.02|4364.42|4365.02|4364.42|4365.27|4364.67|4364.64|4364.04|289
1646144870000|2022-03-01 14:27:50|4364.77|4364.17|4364.77|4364.17|4365.27|4364.67|4364.64|4364.04|272
1646144880000|2022-03-01 14:28:00|4364.52|4363.92|4362.27|4361.67|4364.52|4363.92|4362.27|4361.67|473
1646144890000|2022-03-01 14:28:10|4362.52|4361.92|4361.77|4361.17|4362.52|4361.92|4361.77|4361.17|255
1646144900000|2022-03-01 14:28:20|4361.89|4361.29|4361.77|4361.17|4362.02|4361.42|4361.52|4360.92|221
1646144910000|2022-03-01 14:28:30|4361.64|4361.04|4361.52|4360.92|4362.27|4361.67|4361.52|4360.92|330
1646144920000|2022-03-01 14:28:40|4361.27|4360.67|4361.52|4360.92|4361.77|4361.17|4361.27|4360.67|193
1646144930000|2022-03-01 14:28:50|4361.27|4360.67|4361.77|4361.17|4362.02|4361.42|4361.27|4360.67|102
1646144940000|2022-03-01 14:29:00|4361.64|4361.04|4360.77|4360.17|4361.77|4361.17|4360.77|4360.17|155
1646144950000|2022-03-01 14:29:10|4360.52|4359.92|4360.52|4359.92|4360.52|4359.92|4360.14|4359.54|329
1646144960000|2022-03-01 14:29:20|4360.64|4360.04|4360.64|4360.04|4360.77|4360.17|4360.27|4359.67|128
1646144970000|2022-03-01 14:29:30|4360.77|4360.17|4361.14|4360.54|4361.14|4360.54|4360.52|4359.92|91
1646144980000|2022-03-01 14:29:40|4361.27|4360.67|4359.77|4359.17|4361.27|4360.67|4359.77|4359.17|265
1646144990000|2022-03-01 14:29:50|4360.02|4359.42|4357.89|4357.29|4360.02|4359.42|4357.02|4356.42|950
1646145000000|2022-03-01 14:30:00|4357.16|4356.76|4361.41|4361.01|4361.66|4361.26|4357.16|4356.76|4380
1646145010000|2022-03-01 14:30:10|4361.16|4360.76|4363.66|4363.26|4364.41|4364.01|4361.16|4360.76|2815
1646145020000|2022-03-01 14:30:20|4364.16|4363.76|4363.16|4362.76|4364.66|4364.26|4362.16|4361.76|1333
1646145030000|2022-03-01 14:30:30|4362.91|4362.51|4362.41|4362.01|4362.91|4362.51|4360.91|4360.51|1422
1646145040000|2022-03-01 14:30:40|4362.66|4362.26|4363.91|4363.51|4364.66|4364.26|4361.91|4361.51|1513
1646145050000|2022-03-01 14:30:50|4364.16|4363.76|4365.91|4365.51|4366.41|4366.01|4364.16|4363.76|1316
1646145060000|2022-03-01 14:31:00|4366.16|4365.76|4366.16|4365.76|4366.41|4366.01|4365.41|4365.01|1048
1646145070000|2022-03-01 14:31:10|4366.41|4366.01|4366.91|4366.51|4367.16|4366.76|4365.91|4365.51|931
1646145080000|2022-03-01 14:31:20|4367.16|4366.76|4367.28|4366.88|4367.66|4367.26|4366.66|4366.26|935
1646145090000|2022-03-01 14:31:30|4367.16|4366.76|4366.16|4365.76|4367.41|4367.01|4364.91|4364.51|1051
1646145100000|2022-03-01 14:31:40|4366.28|4365.88|4364.91|4364.51|4366.41|4366.01|4364.66|4364.26|1299
1646145110000|2022-03-01 14:31:50|4365.03|4364.63|4362.91|4362.51|4365.16|4364.76|4362.91|4362.51|795
1646145120000|2022-03-01 14:32:00|4362.53|4362.13|4359.66|4359.26|4362.91|4362.51|4359.66|4359.26|1670
1646145130000|2022-03-01 14:32:10|4359.91|4359.51|4359.78|4359.38|4361.41|4361.01|4359.16|4358.76|1159
1646145140000|2022-03-01 14:32:20|4359.41|4359.01|4360.03|4359.63|4361.66|4361.26|4359.41|4359.01|1064
1646145150000|2022-03-01 14:32:30|4359.91|4359.51|4358.91|4358.51|4359.91|4359.51|4357.91|4357.51|924
1646145160000|2022-03-01 14:32:40|4358.78|4358.38|4360.41|4360.01|4360.41|4360.01|4358.66|4358.26|665
1646145170000|2022-03-01 14:32:50|4360.53|4360.13|4361.91|4361.51|4361.91|4361.51|4360.16|4359.76|637
1646145180000|2022-03-01 14:33:00|4361.66|4361.26|4360.91|4360.51|4362.16|4361.76|4358.91|4358.51|1321
1646145190000|2022-03-01 14:33:10|4360.66|4360.26|4361.16|4360.76|4361.41|4361.01|4360.66|4360.26|403
1646145200000|2022-03-01 14:33:20|4360.91|4360.51|4362.41|4362.01|4362.41|4362.01|4360.28|4359.88|647
1646145210000|2022-03-01 14:33:30|4362.16|4361.76|4359.41|4359.01|4362.66|4362.26|4359.16|4358.76|1006
1646145220000|2022-03-01 14:33:40|4358.91|4358.51|4359.41|4359.01|4360.41|4360.01|4358.16|4357.76|1912
1646145230000|2022-03-01 14:33:50|4358.91|4358.51|4361.41|4361.01|4361.91|4361.51|4358.66|4358.26|1171
1646145240000|2022-03-01 14:34:00|4361.66|4361.26|4364.78|4364.38|4365.41|4365.01|4361.16|4360.76|1977
1646145250000|2022-03-01 14:34:10|4364.66|4364.26|4365.91|4365.51|4366.66|4366.26|4364.16|4363.76|1540
1646145260000|2022-03-01 14:34:20|4365.66|4365.26|4364.66|4364.26|4365.66|4365.26|4364.16|4363.76|690
1646145270000|2022-03-01 14:34:30|4364.41|4364.01|4363.91|4363.51|4365.16|4364.76|4363.41|4363.01|954
1646145280000|2022-03-01 14:34:40|4363.78|4363.38|4366.16|4365.76|4367.16|4366.76|4363.66|4363.26|941
1646145290000|2022-03-01 14:34:50|4366.41|4366.01|4368.41|4368.01|4369.16|4368.76|4365.91|4365.51|1253
1646145300000|2022-03-01 14:35:00|4368.66|4368.26|4370.91|4370.51|4370.91|4370.51|4368.66|4368.26|1960
1646145310000|2022-03-01 14:35:10|4371.16|4370.76|4370.91|4370.51|4372.66|4372.26|4370.41|4370.01|1689
1646145320000|2022-03-01 14:35:20|4370.66|4370.26|4370.41|4370.01|4371.66|4371.26|4369.91|4369.51|914
1646145330000|2022-03-01 14:35:30|4370.66|4370.26|4369.53|4369.13|4371.78|4371.38|4369.53|4369.13|976
1646145340000|2022-03-01 14:35:40|4369.41|4369.01|4370.28|4369.88|4370.66|4370.26|4368.53|4368.13|1039
1646145350000|2022-03-01 14:35:50|4370.41|4370.01|4370.41|4370.01|4370.66|4370.26|4369.66|4369.26|557
1646145360000|2022-03-01 14:36:00|4370.66|4370.26|4369.41|4369.01|4370.66|4370.26|4368.41|4368.01|815
1646145370000|2022-03-01 14:36:10|4369.16|4368.76|4370.41|4370.01|4370.53|4370.13|4368.91|4368.51|465
1646145380000|2022-03-01 14:36:20|4370.53|4370.13|4370.66|4370.26|4371.78|4371.38|4370.53|4370.13|715
1646145390000|2022-03-01 14:36:30|4370.91|4370.51|4371.91|4371.51|4371.91|4371.51|4370.16|4369.76|779
1646145400000|2022-03-01 14:36:40|4373.41|4373.01|4375.16|4374.76|4375.16|4374.76|4373.41|4373.01|1115
1646145410000|2022-03-01 14:36:50|4374.16|4373.76|4374.91|4374.51|4375.16|4374.76|4373.66|4373.26|1006
1646145420000|2022-03-01 14:37:00|4375.16|4374.76|4376.66|4376.26|4376.66|4376.26|4374.66|4374.26|1003
1646145430000|2022-03-01 14:37:10|4376.91|4376.51|4376.91|4376.51|4377.16|4376.76|4375.66|4375.26|1168
1646145440000|2022-03-01 14:37:20|4377.16|4376.76|4376.16|4375.76|4377.41|4377.01|4376.16|4375.76|822
1646145450000|2022-03-01 14:37:30|4376.91|4376.51|4377.78|4377.38|4378.41|4378.01|4376.78|4376.38|900
1646145460000|2022-03-01 14:37:40|4377.16|4376.76|4373.03|4372.63|4377.91|4377.51|4372.91|4372.51|4001
1646145470000|2022-03-01 14:37:50|4372.91|4372.51|4373.53|4373.13|4374.41|4374.01|4372.28|4371.88|1135
1646145480000|2022-03-01 14:38:00|4373.66|4373.26|4373.16|4372.76|4373.91|4373.51|4372.41|4372.01|687
1646145490000|2022-03-01 14:38:10|4373.41|4373.01|4375.91|4375.51|4375.91|4375.51|4372.91|4372.51|687
1646145500000|2022-03-01 14:38:20|4376.16|4375.76|4375.66|4375.26|4376.41|4376.01|4375.66|4375.26|668
1646145510000|2022-03-01 14:38:30|4376.16|4375.76|4375.66|4375.26|4376.66|4376.26|4374.16|4373.76|1686
1646145520000|2022-03-01 14:38:40|4373.66|4373.26|4372.16|4371.76|4374.16|4373.76|4371.66|4371.26|1707
1646145530000|2022-03-01 14:38:50|4372.41|4372.01|4372.41|4372.01|4372.66|4372.26|4371.66|4371.26|579
1646145540000|2022-03-01 14:39:00|4372.66|4372.26|4372.41|4372.01|4373.16|4372.76|4371.53|4371.13|619
1646145550000|2022-03-01 14:39:10|4372.16|4371.76|4373.66|4373.26|4373.66|4373.26|4371.41|4371.01|493
1646145560000|2022-03-01 14:39:20|4373.41|4373.01|4374.41|4374.01|4374.66|4374.26|4373.16|4372.76|567
1646145570000|2022-03-01 14:39:30|4374.53|4374.13|4373.91|4373.51|4375.16|4374.76|4373.66|4373.26|893
1646145580000|2022-03-01 14:39:40|4373.78|4373.38|4372.91|4372.51|4374.16|4373.76|4372.66|4372.26|716
1646145590000|2022-03-01 14:39:50|4373.16|4372.76|4373.91|4373.51|4374.03|4373.63|4372.91|4372.51|419
1646145600000|2022-03-01 14:40:00|4373.66|4373.26|4374.16|4373.76|4375.16|4374.76|4373.66|4373.26|1376
1646145610000|2022-03-01 14:40:10|4374.41|4374.01|4371.66|4371.26|4374.41|4374.01|4371.66|4371.26|769
1646145620000|2022-03-01 14:40:20|4371.41|4371.01|4369.41|4369.01|4372.91|4372.51|4369.41|4369.01|2665
1646145630000|2022-03-01 14:40:30|4369.66|4369.26|4368.66|4368.26|4369.91|4369.51|4367.91|4367.51|1321
1646145640000|2022-03-01 14:40:40|4368.16|4367.76|4367.66|4367.26|4368.66|4368.26|4367.66|4367.26|837
1646145650000|2022-03-01 14:40:50|4367.91|4367.51|4369.66|4369.26|4369.66|4369.26|4367.91|4367.51|653
1646145660000|2022-03-01 14:41:00|4369.41|4369.01|4368.41|4368.01|4369.41|4369.01|4367.91|4367.51|531
1646145670000|2022-03-01 14:41:10|4368.66|4368.26|4366.16|4365.76|4368.66|4368.26|4366.16|4365.76|1020
1646145680000|2022-03-01 14:41:20|4366.28|4365.88|4367.66|4367.26|4367.91|4367.51|4365.91|4365.51|693
1646145690000|2022-03-01 14:41:30|4367.91|4367.51|4367.91|4367.51|4368.41|4368.01|4367.66|4367.26|421
1646145700000|2022-03-01 14:41:40|4367.66|4367.26|4366.91|4366.51|4367.91|4367.51|4365.91|4365.51|582
1646145710000|2022-03-01 14:41:50|4367.16|4366.76|4368.66|4368.26|4368.91|4368.51|4366.91|4366.51|642
1646145720000|2022-03-01 14:42:00|4368.91|4368.51|4369.66|4369.26|4370.16|4369.76|4368.66|4368.26|649
1646145730000|2022-03-01 14:42:10|4369.91|4369.51|4369.41|4369.01|4371.41|4371.01|4369.41|4369.01|902
1646145740000|2022-03-01 14:42:20|4369.53|4369.13|4368.41|4368.01|4369.53|4369.13|4367.91|4367.51|465
1646145750000|2022-03-01 14:42:30|4368.16|4367.76|4367.41|4367.01|4368.91|4368.51|4367.41|4367.01|436
1646145760000|2022-03-01 14:42:40|4367.66|4367.26|4364.91|4364.51|4367.78|4367.38|4364.91|4364.51|767
1646145770000|2022-03-01 14:42:50|4364.66|4364.26|4366.41|4366.01|4366.41|4366.01|4364.66|4364.26|850
1646145780000|2022-03-01 14:43:00|4366.16|4365.76|4366.41|4366.01|4367.41|4367.01|4365.66|4365.26|682
1646145790000|2022-03-01 14:43:10|4366.16|4365.76|4366.66|4366.26|4366.91|4366.51|4365.41|4365.01|428
1646145800000|2022-03-01 14:43:20|4366.78|4366.38|4366.16|4365.76|4366.78|4366.38|4365.41|4365.01|358
1646145810000|2022-03-01 14:43:30|4366.03|4365.63|4364.91|4364.51|4366.16|4365.76|4364.66|4364.26|251
1646145820000|2022-03-01 14:43:40|4364.66|4364.26|4365.16|4364.76|4365.28|4364.88|4364.66|4364.26|230
1646145830000|2022-03-01 14:43:50|4364.91|4364.51|4365.53|4365.13|4365.53|4365.13|4364.41|4364.01|1217
1646145840000|2022-03-01 14:44:00|4365.66|4365.26|4365.28|4364.88|4365.78|4365.38|4364.91|4364.51|299
1646145850000|2022-03-01 14:44:10|4365.41|4365.01|4365.16|4364.76|4365.66|4365.26|4364.66|4364.26|365
1646145860000|2022-03-01 14:44:20|4365.41|4365.01|4364.91|4364.51|4365.41|4365.01|4364.16|4363.76|573
1646145870000|2022-03-01 14:44:30|4364.66|4364.26|4364.16|4363.76|4364.66|4364.26|4364.16|4363.76|913
1646145880000|2022-03-01 14:44:40|4364.41|4364.01|4365.16|4364.76|4365.41|4365.01|4364.16|4363.76|386
1646145890000|2022-03-01 14:44:50|4364.91|4364.51|4365.66|4365.26|4365.66|4365.26|4362.91|4362.51|2821
1646145900000|2022-03-01 14:45:00|4365.78|4365.38|4366.41|4366.01|4369.41|4369.01|4365.78|4365.38|1835
1646145910000|2022-03-01 14:45:10|4366.16|4365.76|4363.16|4362.76|4366.41|4366.01|4362.91|4362.51|769
1646145920000|2022-03-01 14:45:20|4363.41|4363.01|4360.91|4360.51|4364.03|4363.63|4360.91|4360.51|1836
1646145930000|2022-03-01 14:45:30|4361.16|4360.76|4361.53|4361.13|4362.16|4361.76|4360.16|4359.76|1452
1646145940000|2022-03-01 14:45:40|4361.66|4361.26|4361.41|4361.01|4362.03|4361.63|4360.66|4360.26|819
1646145950000|2022-03-01 14:45:50|4361.66|4361.26|4361.41|4361.01|4363.16|4362.76|4361.41|4361.01|515
1646145960000|2022-03-01 14:46:00|4361.66|4361.26|4363.16|4362.76|4363.16|4362.76|4361.16|4360.76|457
1646145970000|2022-03-01 14:46:10|4362.91|4362.51|4362.41|4362.01|4362.91|4362.51|4361.53|4361.13|635
1646145980000|2022-03-01 14:46:20|4362.66|4362.26|4361.16|4360.76|4362.66|4362.26|4360.66|4360.26|524
1646145990000|2022-03-01 14:46:30|4361.41|4361.01|4361.41|4361.01|4362.16|4361.76|4360.66|4360.26|279
1646146000000|2022-03-01 14:46:40|4361.66|4361.26|4359.66|4359.26|4361.91|4361.51|4359.66|4359.26|675
1646146010000|2022-03-01 14:46:50|4359.91|4359.51|4360.66|4360.26|4360.91|4360.51|4359.66|4359.26|806
1646146020000|2022-03-01 14:47:00|4360.91|4360.51|4362.03|4361.63|4362.03|4361.63|4360.41|4360.01|543
1646146030000|2022-03-01 14:47:10|4362.28|4361.88|4365.66|4365.26|4365.91|4365.51|4362.03|4361.63|938
1646146040000|2022-03-01 14:47:20|4365.41|4365.01|4367.78|4367.38|4367.78|4367.38|4365.16|4364.76|674
1646146050000|2022-03-01 14:47:30|4368.53|4368.13|4367.16|4366.76|4369.03|4368.63|4367.16|4366.76|1585
1646146060000|2022-03-01 14:47:40|4367.28|4366.88|4366.91|4366.51|4367.66|4367.26|4365.41|4365.01|394
1646146070000|2022-03-01 14:47:50|4367.16|4366.76|4367.53|4367.13|4367.66|4367.26|4366.66|4366.26|246
1646146080000|2022-03-01 14:48:00|4367.66|4367.26|4370.41|4370.01|4370.41|4370.01|4367.66|4367.26|767
1646146090000|2022-03-01 14:48:10|4370.66|4370.26|4369.66|4369.26|4370.66|4370.26|4369.28|4368.88|497
1646146100000|2022-03-01 14:48:20|4369.41|4369.01|4365.91|4365.51|4369.41|4369.01|4365.91|4365.51|642
1646146110000|2022-03-01 14:48:30|4366.16|4365.76|4367.16|4366.76|4367.16|4366.76|4365.78|4365.38|305
1646146120000|2022-03-01 14:48:40|4367.41|4367.01|4368.41|4368.01|4369.41|4369.01|4367.41|4367.01|549
1646146130000|2022-03-01 14:48:50|4368.16|4367.76|4368.91|4368.51|4369.91|4369.51|4367.66|4367.26|602
1646146140000|2022-03-01 14:49:00|4368.16|4367.76|4369.66|4369.26|4369.66|4369.26|4367.66|4367.26|622
1646146150000|2022-03-01 14:49:10|4369.41|4369.01|4368.66|4368.26|4369.41|4369.01|4368.41|4368.01|372
1646146160000|2022-03-01 14:49:20|4368.41|4368.01|4367.91|4367.51|4369.16|4368.76|4367.66|4367.26|454
1646146170000|2022-03-01 14:49:30|4368.41|4368.01|4370.16|4369.76|4370.41|4370.01|4368.41|4368.01|434
1646146180000|2022-03-01 14:49:40|4370.03|4369.63|4370.66|4370.26|4370.91|4370.51|4369.41|4369.01|399
1646146190000|2022-03-01 14:49:50|4370.91|4370.51|4371.28|4370.88|4371.91|4371.51|4370.66|4370.26|752
1646146200000|2022-03-01 14:50:00|4371.53|4371.13|4372.53|4372.13|4372.66|4372.26|4370.91|4370.51|827
1646146210000|2022-03-01 14:50:10|4372.41|4372.01|4370.28|4369.88|4372.66|4372.26|4370.16|4369.76|562
1646146220000|2022-03-01 14:50:20|4370.41|4370.01|4368.66|4368.26|4370.41|4370.01|4367.66|4367.26|1643
1646146230000|2022-03-01 14:50:30|4368.41|4368.01|4367.91|4367.51|4368.41|4368.01|4367.16|4366.76|536
1646146240000|2022-03-01 14:50:40|4367.41|4367.01|4368.16|4367.76|4368.91|4368.51|4367.41|4367.01|1641
1646146250000|2022-03-01 14:50:50|4367.91|4367.51|4368.91|4368.51|4368.91|4368.51|4367.91|4367.51|427
1646146260000|2022-03-01 14:51:00|4369.16|4368.76|4367.91|4367.51|4370.16|4369.76|4367.91|4367.51|767
1646146270000|2022-03-01 14:51:10|4367.66|4367.26|4364.66|4364.26|4367.66|4367.26|4363.66|4363.26|1551
1646146280000|2022-03-01 14:51:20|4365.16|4364.76|4363.78|4363.38|4365.66|4365.26|4363.66|4363.26|575
1646146290000|2022-03-01 14:51:30|4363.91|4363.51|4362.16|4361.76|4364.41|4364.01|4362.16|4361.76|1042
1646146300000|2022-03-01 14:51:40|4362.66|4362.26|4360.66|4360.26|4362.66|4362.26|4360.41|4360.01|1157
1646146310000|2022-03-01 14:51:50|4360.16|4359.76|4360.16|4359.76|4360.28|4359.88|4358.16|4357.76|1562
1646146320000|2022-03-01 14:52:00|4360.03|4359.63|4356.16|4355.76|4360.03|4359.63|4354.91|4354.51|3780
1646146330000|2022-03-01 14:52:10|4356.66|4356.26|4353.91|4353.51|4357.91|4357.51|4353.66|4353.26|3253
1646146340000|2022-03-01 14:52:20|4353.66|4353.26|4351.41|4351.01|4354.16|4353.76|4350.91|4350.51|1970
1646146350000|2022-03-01 14:52:30|4351.66|4351.26|4353.41|4353.01|4354.41|4354.01|4351.66|4351.26|1018
1646146360000|2022-03-01 14:52:40|4352.91|4352.51|4353.16|4352.76|4353.16|4352.76|4352.41|4352.01|558
1646146370000|2022-03-01 14:52:50|4352.91|4352.51|4355.16|4354.76|4356.41|4356.01|4352.91|4352.51|1155
1646146380000|2022-03-01 14:53:00|4355.66|4355.26|4357.28|4356.88|4357.91|4357.51|4355.16|4354.76|1082
1646146390000|2022-03-01 14:53:10|4357.41|4357.01|4357.16|4356.76|4357.78|4357.38|4355.91|4355.51|726
1646146400000|2022-03-01 14:53:20|4357.66|4357.26|4356.66|4356.26|4358.16|4357.76|4355.91|4355.51|883
1646146410000|2022-03-01 14:53:30|4357.16|4356.76|4353.78|4353.38|4357.66|4357.26|4353.66|4353.26|1564
1646146420000|2022-03-01 14:53:40|4353.91|4353.51|4353.66|4353.26|4354.16|4353.76|4352.91|4352.51|412
1646146430000|2022-03-01 14:53:50|4353.41|4353.01|4354.53|4354.13|4354.91|4354.51|4353.41|4353.01|568
1646146440000|2022-03-01 14:54:00|4354.91|4354.51|4356.41|4356.01|4357.66|4357.26|4354.66|4354.26|892
1646146450000|2022-03-01 14:54:10|4356.66|4356.26|4358.91|4358.51|4358.91|4358.51|4356.66|4356.26|1155
1646146460000|2022-03-01 14:54:20|4358.66|4358.26|4358.66|4358.26|4359.16|4358.76|4357.91|4357.51|964
1646146470000|2022-03-01 14:54:30|4358.41|4358.01|4355.91|4355.51|4358.41|4358.01|4355.66|4355.26|571
1646146480000|2022-03-01 14:54:40|4355.66|4355.26|4355.91|4355.51|4355.91|4355.51|4354.91|4354.51|566
1646146490000|2022-03-01 14:54:50|4355.66|4355.26|4357.66|4357.26|4357.66|4357.26|4355.66|4355.26|486
1646146500000|2022-03-01 14:55:00|4357.91|4357.51|4357.91|4357.51|4359.41|4359.01|4356.91|4356.51|731
1646146510000|2022-03-01 14:55:10|4357.41|4357.01|4353.91|4353.51|4357.41|4357.01|4353.28|4352.88|1689
1646146520000|2022-03-01 14:55:20|4354.16|4353.76|4353.03|4352.63|4354.16|4353.76|4352.41|4352.01|768
1646146530000|2022-03-01 14:55:30|4352.91|4352.51|4351.91|4351.51|4353.16|4352.76|4351.66|4351.26|686
1646146540000|2022-03-01 14:55:40|4352.16|4351.76|4352.66|4352.26|4352.91|4352.51|4351.66|4351.26|536
1646146550000|2022-03-01 14:55:50|4352.41|4352.01|4352.66|4352.26|4353.66|4353.26|4352.41|4352.01|328
1646146560000|2022-03-01 14:56:00|4352.41|4352.01|4354.41|4354.01|4354.41|4354.01|4351.66|4351.26|736
1646146570000|2022-03-01 14:56:10|4354.53|4354.13|4354.41|4354.01|4355.16|4354.76|4353.66|4353.26|457
1646146580000|2022-03-01 14:56:20|4353.91|4353.51|4354.66|4354.26|4354.91|4354.51|4353.91|4353.51|224
1646146590000|2022-03-01 14:56:30|4354.41|4354.01|4355.28|4354.88|4355.66|4355.26|4353.78|4353.38|302
1646146600000|2022-03-01 14:56:40|4356.41|4356.01|4358.16|4357.76|4358.16|4357.76|4355.91|4355.51|869
1646146610000|2022-03-01 14:56:50|4357.91|4357.51|4361.03|4360.63|4361.16|4360.76|4357.91|4357.51|976
1646146620000|2022-03-01 14:57:00|4360.91|4360.51|4360.16|4359.76|4361.16|4360.76|4358.91|4358.51|794
1646146630000|2022-03-01 14:57:10|4360.91|4360.51|4358.41|4358.01|4361.66|4361.26|4357.91|4357.51|684
1646146640000|2022-03-01 14:57:20|4358.16|4357.76|4356.16|4355.76|4359.16|4358.76|4355.66|4355.26|1255
1646146650000|2022-03-01 14:57:30|4356.28|4355.88|4356.91|4356.51|4357.66|4357.26|4355.91|4355.51|326
1646146660000|2022-03-01 14:57:40|4356.66|4356.26|4359.03|4358.63|4359.03|4358.63|4356.66|4356.26|242
1646146670000|2022-03-01 14:57:50|4358.91|4358.51|4359.78|4359.38|4360.66|4360.26|4358.66|4358.26|249
1646146680000|2022-03-01 14:58:00|4359.66|4359.26|4358.91|4358.51|4360.16|4359.76|4357.78|4357.38|423
1646146690000|2022-03-01 14:58:10|4359.41|4359.01|4359.03|4358.63|4359.53|4359.13|4358.41|4358.01|200
1646146700000|2022-03-01 14:58:20|4359.28|4358.88|4357.78|4357.38|4360.16|4359.76|4357.41|4357.01|434
1646146710000|2022-03-01 14:58:30|4357.91|4357.51|4357.78|4357.38|4357.91|4357.51|4357.66|4357.26|90
1646146720000|2022-03-01 14:58:40|4357.91|4357.51|4358.91|4358.51|4358.91|4358.51|4357.91|4357.51|347
1646146730000|2022-03-01 14:58:50|4358.78|4358.38|4357.41|4357.01|4358.91|4358.51|4357.41|4357.01|212
1646146740000|2022-03-01 14:59:00|4357.53|4357.13|4358.78|4358.38|4358.78|4358.38|4357.03|4356.63|260
1646146750000|2022-03-01 14:59:10|4358.66|4358.26|4357.53|4357.13|4358.91|4358.51|4357.41|4357.01|175
1646146760000|2022-03-01 14:59:20|4357.66|4357.26|4354.28|4353.88|4357.66|4357.26|4353.16|4352.76|531
1646146770000|2022-03-01 14:59:30|4354.41|4354.01|4354.66|4354.26|4355.78|4355.38|4354.16|4353.76|265
1646146780000|2022-03-01 14:59:40|4355.16|4354.76|4355.16|4354.76|4355.91|4355.51|4354.53|4354.13|201
1646146790000|2022-03-01 14:59:50|4355.41|4355.01|4355.41|4355.01|4355.78|4355.38|4353.78|4353.38|383
1646146800000|2022-03-01 15:00:00|4357.53|4357.13|4362.66|4362.26|4362.66|4362.26|4357.53|4357.13|965
1646146810000|2022-03-01 15:00:10|4363.03|4362.63|4366.66|4366.26|4368.66|4368.26|4363.03|4362.63|2449
1646146820000|2022-03-01 15:00:20|4366.78|4366.38|4365.91|4365.51|4368.16|4367.76|4365.03|4364.63|1522
1646146830000|2022-03-01 15:00:30|4365.66|4365.26|4364.91|4364.51|4366.03|4365.63|4363.41|4363.01|1766
1646146840000|2022-03-01 15:00:40|4364.41|4364.01|4363.91|4363.51|4364.91|4364.51|4363.16|4362.76|782
1646146850000|2022-03-01 15:00:50|4363.66|4363.26|4364.16|4363.76|4364.91|4364.51|4362.66|4362.26|715
1646146860000|2022-03-01 15:01:00|4364.53|4364.13|4357.28|4356.88|4364.53|4364.13|4356.91|4356.51|2542
1646146870000|2022-03-01 15:01:10|4357.53|4357.13|4355.41|4355.01|4358.66|4358.26|4355.16|4354.76|1617
1646146880000|2022-03-01 15:01:20|4355.28|4354.88|4353.16|4352.76|4357.66|4357.26|4352.78|4352.38|1821
1646146890000|2022-03-01 15:01:30|4353.41|4353.01|4354.91|4354.51|4354.91|4354.51|4352.41|4352.01|1267
1646146900000|2022-03-01 15:01:40|4355.03|4354.63|4353.91|4353.51|4355.16|4354.76|4353.41|4353.01|960
1646146910000|2022-03-01 15:01:50|4353.66|4353.26|4354.66|4354.26|4355.41|4355.01|4352.91|4352.51|835
1646146920000|2022-03-01 15:02:00|4355.16|4354.76|4353.91|4353.51|4356.91|4356.51|4353.91|4353.51|684
1646146930000|2022-03-01 15:02:10|4353.66|4353.26|4353.41|4353.01|4354.66|4354.26|4352.66|4352.26|738
1646146940000|2022-03-01 15:02:20|4353.28|4352.88|4352.16|4351.76|4354.16|4353.76|4351.66|4351.26|1591
1646146950000|2022-03-01 15:02:30|4352.66|4352.26|4353.91|4353.51|4354.66|4354.26|4352.66|4352.26|652
1646146960000|2022-03-01 15:02:40|4354.16|4353.76|4352.53|4352.13|4354.41|4354.01|4351.91|4351.51|1018
1646146970000|2022-03-01 15:02:50|4352.41|4352.01|4351.28|4350.88|4352.41|4352.01|4350.16|4349.76|1364
1646146980000|2022-03-01 15:03:00|4351.41|4351.01|4351.16|4350.76|4353.16|4352.76|4351.16|4350.76|1036
1646146990000|2022-03-01 15:03:10|4351.41|4351.01|4350.91|4350.51|4351.91|4351.51|4350.41|4350.01|447
1646147000000|2022-03-01 15:03:20|4350.66|4350.26|4351.91|4351.51|4352.16|4351.76|4350.16|4349.76|905
1646147010000|2022-03-01 15:03:30|4351.66|4351.26|4350.66|4350.26|4351.66|4351.26|4350.41|4350.01|683
1646147020000|2022-03-01 15:03:40|4350.78|4350.38|4350.41|4350.01|4352.41|4352.01|4350.16|4349.76|986
1646147030000|2022-03-01 15:03:50|4350.66|4350.26|4350.91|4350.51|4350.91|4350.51|4349.41|4349.01|889
1646147040000|2022-03-01 15:04:00|4350.66|4350.26|4352.16|4351.76|4353.41|4353.01|4350.66|4350.26|836
1646147050000|2022-03-01 15:04:10|4352.41|4352.01|4353.16|4352.76|4354.41|4354.01|4352.41|4352.01|665
1646147060000|2022-03-01 15:04:20|4353.41|4353.01|4353.78|4353.38|4353.91|4353.51|4352.66|4352.26|432
1646147070000|2022-03-01 15:04:30|4354.16|4353.76|4353.41|4353.01|4354.16|4353.76|4352.66|4352.26|383
1646147080000|2022-03-01 15:04:40|4353.78|4353.38|4353.91|4353.51|4355.16|4354.76|4353.41|4353.01|565
1646147090000|2022-03-01 15:04:50|4354.03|4353.63|4353.16|4352.76|4354.16|4353.76|4353.16|4352.76|375
1646147100000|2022-03-01 15:05:00|4352.91|4352.51|4354.41|4354.01|4354.41|4354.01|4351.16|4350.76|828
1646147110000|2022-03-01 15:05:10|4354.16|4353.76|4355.66|4355.26|4355.91|4355.51|4353.41|4353.01|873
1646147120000|2022-03-01 15:05:20|4355.41|4355.01|4353.28|4352.88|4355.91|4355.51|4353.03|4352.63|575
1646147130000|2022-03-01 15:05:30|4352.91|4352.51|4353.41|4353.01|4353.41|4353.01|4352.41|4352.01|287
1646147140000|2022-03-01 15:05:40|4353.66|4353.26|4356.16|4355.76|4357.16|4356.76|4353.66|4353.26|1065
1646147150000|2022-03-01 15:05:50|4356.41|4356.01|4355.66|4355.26|4356.91|4356.51|4355.16|4354.76|567
1646147160000|2022-03-01 15:06:00|4355.78|4355.38|4357.91|4357.51|4358.41|4358.01|4355.66|4355.26|523
1646147170000|2022-03-01 15:06:10|4358.03|4357.63|4357.91|4357.51|4358.41|4358.01|4357.66|4357.26|514
1646147180000|2022-03-01 15:06:20|4357.66|4357.26|4358.66|4358.26|4359.16|4358.76|4357.66|4357.26|467
1646147190000|2022-03-01 15:06:30|4358.91|4358.51|4355.91|4355.51|4359.16|4358.76|4355.91|4355.51|655
1646147200000|2022-03-01 15:06:40|4356.16|4355.76|4352.41|4352.01|4356.41|4356.01|4352.41|4352.01|1269
1646147210000|2022-03-01 15:06:50|4352.66|4352.26|4352.91|4352.51|4352.91|4352.51|4352.03|4351.63|421
1646147220000|2022-03-01 15:07:00|4353.16|4352.76|4352.16|4351.76|4353.91|4353.51|4350.41|4350.01|1401
1646147230000|2022-03-01 15:07:10|4351.91|4351.51|4352.41|4352.01|4353.41|4353.01|4351.91|4351.51|433
1646147240000|2022-03-01 15:07:20|4352.16|4351.76|4350.91|4350.51|4352.16|4351.76|4349.66|4349.26|668
1646147250000|2022-03-01 15:07:30|4350.66|4350.26|4348.91|4348.51|4350.66|4350.26|4347.91|4347.51|1272
1646147260000|2022-03-01 15:07:40|4349.16|4348.76|4350.66|4350.26|4350.91|4350.51|4349.03|4348.63|531
1646147270000|2022-03-01 15:07:50|4350.41|4350.01|4353.03|4352.63|4353.16|4352.76|4350.16|4349.76|563
1646147280000|2022-03-01 15:08:00|4353.16|4352.76|4354.53|4354.13|4354.91|4354.51|4352.66|4352.26|947
1646147290000|2022-03-01 15:08:10|4354.41|4354.01|4352.66|4352.26|4354.53|4354.13|4352.41|4352.01|454
1646147300000|2022-03-01 15:08:20|4352.41|4352.01|4352.66|4352.26|4352.91|4352.51|4351.91|4351.51|381
1646147310000|2022-03-01 15:08:30|4352.53|4352.13|4351.66|4351.26|4352.66|4352.26|4351.41|4351.01|322
1646147320000|2022-03-01 15:08:40|4351.91|4351.51|4351.03|4350.63|4351.91|4351.51|4350.66|4350.26|350
1646147330000|2022-03-01 15:08:50|4350.91|4350.51|4350.91|4350.51|4351.41|4351.01|4349.91|4349.51|395
1646147340000|2022-03-01 15:09:00|4351.41|4351.01|4351.03|4350.63|4351.66|4351.26|4349.41|4349.01|509
1646147350000|2022-03-01 15:09:10|4350.91|4350.51|4352.91|4352.51|4353.16|4352.76|4350.91|4350.51|508
1646147360000|2022-03-01 15:09:20|4352.66|4352.26|4351.53|4351.13|4352.91|4352.51|4350.41|4350.01|464
1646147370000|2022-03-01 15:09:30|4351.41|4351.01|4350.66|4350.26|4352.41|4352.01|4350.66|4350.26|452
1646147380000|2022-03-01 15:09:40|4350.41|4350.01|4349.66|4349.26|4350.53|4350.13|4349.53|4349.13|360
1646147390000|2022-03-01 15:09:50|4349.41|4349.01|4348.91|4348.51|4350.91|4350.51|4348.91|4348.51|828
1646147400000|2022-03-01 15:10:00|4348.66|4348.26|4348.16|4347.76|4348.66|4348.26|4346.66|4346.26|1382
1646147410000|2022-03-01 15:10:10|4347.66|4347.26|4345.91|4345.51|4347.91|4347.51|4345.91|4345.51|857
1646147420000|2022-03-01 15:10:20|4345.66|4345.26|4344.66|4344.26|4346.41|4346.01|4344.28|4343.88|2300
1646147430000|2022-03-01 15:10:30|4344.41|4344.01|4345.91|4345.51|4346.91|4346.51|4344.41|4344.01|970
1646147440000|2022-03-01 15:10:40|4346.16|4345.76|4343.16|4342.76|4346.41|4346.01|4342.66|4342.26|2560
1646147450000|2022-03-01 15:10:50|4343.41|4343.01|4343.41|4343.01|4343.91|4343.51|4342.91|4342.51|635
1646147460000|2022-03-01 15:11:00|4343.28|4342.88|4345.16|4344.76|4345.16|4344.76|4342.66|4342.26|828
1646147470000|2022-03-01 15:11:10|4345.66|4345.26|4345.16|4344.76|4346.41|4346.01|4344.41|4344.01|911
1646147480000|2022-03-01 15:11:20|4344.91|4344.51|4345.91|4345.51|4346.66|4346.26|4344.66|4344.26|825
1646147490000|2022-03-01 15:11:30|4345.66|4345.26|4343.41|4343.01|4346.41|4346.01|4343.41|4343.01|682
1646147500000|2022-03-01 15:11:40|4343.66|4343.26|4344.66|4344.26|4344.66|4344.26|4343.66|4343.26|542
1646147510000|2022-03-01 15:11:50|4344.91|4344.51|4344.41|4344.01|4345.41|4345.01|4344.16|4343.76|383
1646147520000|2022-03-01 15:12:00|4344.53|4344.13|4343.91|4343.51|4345.41|4345.01|4343.66|4343.26|757
1646147530000|2022-03-01 15:12:10|4343.78|4343.38|4341.28|4340.88|4344.16|4343.76|4340.91|4340.51|1063
1646147540000|2022-03-01 15:12:20|4341.41|4341.01|4343.16|4342.76|4343.41|4343.01|4341.28|4340.88|579
1646147550000|2022-03-01 15:12:30|4343.66|4343.26|4344.91|4344.51|4344.91|4344.51|4343.16|4342.76|399
1646147560000|2022-03-01 15:12:40|4345.16|4344.76|4344.91|4344.51|4345.16|4344.76|4344.41|4344.01|468
1646147570000|2022-03-01 15:12:50|4344.16|4343.76|4344.41|4344.01|4344.41|4344.01|4342.91|4342.51|679
1646147580000|2022-03-01 15:13:00|4344.66|4344.26|4346.16|4345.76|4346.66|4346.26|4344.66|4344.26|703
1646147590000|2022-03-01 15:13:10|4346.41|4346.01|4346.41|4346.01|4346.91|4346.51|4346.16|4345.76|643
1646147600000|2022-03-01 15:13:20|4346.91|4346.51|4345.91|4345.51|4347.41|4347.01|4345.78|4345.38|640
1646147610000|2022-03-01 15:13:30|4345.41|4345.01|4345.16|4344.76|4345.66|4345.26|4344.91|4344.51|715
1646147620000|2022-03-01 15:13:40|4345.28|4344.88|4344.91|4344.51|4345.28|4344.88|4344.41|4344.01|329
1646147630000|2022-03-01 15:13:50|4344.66|4344.26|4346.91|4346.51|4347.28|4346.88|4344.41|4344.01|551
1646147640000|2022-03-01 15:14:00|4347.03|4346.63|4345.66|4345.26|4347.91|4347.51|4345.41|4345.01|577
1646147650000|2022-03-01 15:14:10|4345.41|4345.01|4346.66|4346.26|4346.66|4346.26|4345.16|4344.76|424
1646147660000|2022-03-01 15:14:20|4346.78|4346.38|4346.66|4346.26|4347.91|4347.51|4346.16|4345.76|299
1646147670000|2022-03-01 15:14:30|4346.91|4346.51|4345.41|4345.01|4347.16|4346.76|4345.41|4345.01|264
1646147680000|2022-03-01 15:14:40|4344.41|4344.01|4344.41|4344.01|4345.41|4345.01|4344.16|4343.76|1314
1646147690000|2022-03-01 15:14:50|4344.66|4344.26|4345.41|4345.01|4345.91|4345.51|4344.41|4344.01|441
1646147700000|2022-03-01 15:15:00|4345.28|4344.88|4345.53|4345.13|4346.91|4346.51|4343.91|4343.51|1007
1646147710000|2022-03-01 15:15:10|4345.41|4345.01|4346.41|4346.01|4346.91|4346.51|4344.28|4343.88|343
1646147720000|2022-03-01 15:15:20|4346.66|4346.26|4346.91|4346.51|4346.91|4346.51|4345.66|4345.26|279
1646147730000|2022-03-01 15:15:30|4347.16|4346.76|4347.16|4346.76|4348.16|4347.76|4346.66|4346.26|612
1646147740000|2022-03-01 15:15:40|4346.91|4346.51|4347.16|4346.76|4347.16|4346.76|4346.16|4345.76|426
1646147750000|2022-03-01 15:15:50|4347.41|4347.01|4347.16|4346.76|4347.41|4347.01|4346.41|4346.01|234
1646147760000|2022-03-01 15:16:00|4347.03|4346.63|4347.66|4347.26|4348.41|4348.01|4346.66|4346.26|430
1646147770000|2022-03-01 15:16:10|4347.53|4347.13|4345.78|4345.38|4347.66|4347.26|4345.41|4345.01|668
1646147780000|2022-03-01 15:16:20|4345.66|4345.26|4347.41|4347.01|4347.66|4347.26|4345.41|4345.01|405
1646147790000|2022-03-01 15:16:30|4347.66|4347.26|4347.53|4347.13|4347.66|4347.26|4346.66|4346.26|260
1646147800000|2022-03-01 15:16:40|4347.91|4347.51|4349.78|4349.38|4351.66|4351.26|4347.66|4347.26|1110
1646147810000|2022-03-01 15:16:50|4349.91|4349.51|4349.41|4349.01|4350.66|4350.26|4349.41|4349.01|689
1646147820000|2022-03-01 15:17:00|4349.91|4349.51|4353.91|4353.51|4353.91|4353.51|4349.91|4349.51|1115
1646147830000|2022-03-01 15:17:10|4354.16|4353.76|4354.91|4354.51|4355.78|4355.38|4353.66|4353.26|1102
1646147840000|2022-03-01 15:17:20|4355.03|4354.63|4353.91|4353.51|4355.16|4354.76|4353.16|4352.76|1294
1646147850000|2022-03-01 15:17:30|4353.66|4353.26|4353.91|4353.51|4354.91|4354.51|4353.41|4353.01|518
1646147860000|2022-03-01 15:17:40|4353.78|4353.38|4354.16|4353.76|4354.78|4354.38|4353.16|4352.76|611
1646147870000|2022-03-01 15:17:50|4353.91|4353.51|4353.91|4353.51|4354.91|4354.51|4353.91|4353.51|347
1646147880000|2022-03-01 15:18:00|4353.66|4353.26|4356.16|4355.76|4356.16|4355.76|4353.16|4352.76|714
1646147890000|2022-03-01 15:18:10|4356.41|4356.01|4356.03|4355.63|4358.16|4357.76|4356.03|4355.63|884
1646147900000|2022-03-01 15:18:20|4355.91|4355.51|4354.41|4354.01|4356.41|4356.01|4353.66|4353.26|1563
1646147910000|2022-03-01 15:18:30|4354.66|4354.26|4355.91|4355.51|4355.91|4355.51|4354.16|4353.76|772
1646147920000|2022-03-01 15:18:40|4355.66|4355.26|4355.78|4355.38|4356.16|4355.76|4354.91|4354.51|521
1646147930000|2022-03-01 15:18:50|4355.66|4355.26|4355.16|4354.76|4356.16|4355.76|4354.41|4354.01|734
1646147940000|2022-03-01 15:19:00|4354.91|4354.51|4353.91|4353.51|4354.91|4354.51|4352.91|4352.51|601
1646147950000|2022-03-01 15:19:10|4354.41|4354.01|4354.41|4354.01|4355.41|4355.01|4354.16|4353.76|275
1646147960000|2022-03-01 15:19:20|4354.66|4354.26|4355.16|4354.76|4355.91|4355.51|4354.41|4354.01|348
1646147970000|2022-03-01 15:19:30|4355.28|4354.88|4353.91|4353.51|4355.41|4355.01|4353.41|4353.01|1303
1646147980000|2022-03-01 15:19:40|4353.66|4353.26|4354.41|4354.01|4354.78|4354.38|4353.53|4353.13|281
1646147990000|2022-03-01 15:19:50|4354.66|4354.26|4355.16|4354.76|4355.41|4355.01|4354.66|4354.26|248
1646148000000|2022-03-01 15:20:00|4355.41|4355.01|4358.16|4357.76|4358.16|4357.76|4355.41|4355.01|597
1646148010000|2022-03-01 15:20:10|4357.66|4357.26|4358.16|4357.76|4359.16|4358.76|4357.16|4356.76|1024
1646148020000|2022-03-01 15:20:20|4357.41|4357.01|4358.41|4358.01|4358.66|4358.26|4357.41|4357.01|402
1646148030000|2022-03-01 15:20:30|4358.66|4358.26|4358.91|4358.51|4359.41|4359.01|4358.41|4358.01|491
1646148040000|2022-03-01 15:20:40|4359.41|4359.01|4358.66|4358.26|4359.41|4359.01|4358.28|4357.88|469
1646148050000|2022-03-01 15:20:50|4358.53|4358.13|4359.16|4358.76|4359.53|4359.13|4358.53|4358.13|370
1646148060000|2022-03-01 15:21:00|4358.91|4358.51|4358.78|4358.38|4359.66|4359.26|4357.91|4357.51|795
1646148070000|2022-03-01 15:21:10|4358.66|4358.26|4360.16|4359.76|4361.41|4361.01|4358.41|4358.01|749
1646148080000|2022-03-01 15:21:20|4360.41|4360.01|4359.16|4358.76|4360.91|4360.51|4359.16|4358.76|477
1646148090000|2022-03-01 15:21:30|4359.41|4359.01|4359.41|4359.01|4360.16|4359.76|4358.91|4358.51|565
1646148100000|2022-03-01 15:21:40|4359.66|4359.26|4361.91|4361.51|4362.03|4361.63|4359.66|4359.26|479
1646148110000|2022-03-01 15:21:50|4362.16|4361.76|4361.91|4361.51|4362.41|4362.01|4361.41|4361.01|1046
1646148120000|2022-03-01 15:22:00|4362.28|4361.88|4362.41|4362.01|4363.41|4363.01|4361.66|4361.26|575
1646148130000|2022-03-01 15:22:10|4362.16|4361.76|4362.16|4361.76|4362.41|4362.01|4361.16|4360.76|727
1646148140000|2022-03-01 15:22:20|4361.66|4361.26|4360.91|4360.51|4361.66|4361.26|4360.41|4360.01|646
1646148150000|2022-03-01 15:22:30|4360.66|4360.26|4359.66|4359.26|4361.16|4360.76|4359.66|4359.26|370
1646148160000|2022-03-01 15:22:40|4359.41|4359.01|4355.91|4355.51|4360.16|4359.76|4355.78|4355.38|2878
1646148170000|2022-03-01 15:22:50|4355.66|4355.26|4357.16|4356.76|4357.91|4357.51|4355.66|4355.26|700
1646148180000|2022-03-01 15:23:00|4357.41|4357.01|4355.66|4355.26|4358.16|4357.76|4355.66|4355.26|400
1646148190000|2022-03-01 15:23:10|4355.78|4355.38|4354.41|4354.01|4355.78|4355.38|4354.16|4353.76|790
1646148200000|2022-03-01 15:23:20|4354.66|4354.26|4354.91|4354.51|4355.53|4355.13|4354.16|4353.76|465
1646148210000|2022-03-01 15:23:30|4355.03|4354.63|4354.41|4354.01|4355.16|4354.76|4353.91|4353.51|376
1646148220000|2022-03-01 15:23:40|4354.16|4353.76|4353.91|4353.51|4354.91|4354.51|4353.16|4352.76|451
1646148230000|2022-03-01 15:23:50|4354.16|4353.76|4356.41|4356.01|4356.41|4356.01|4354.03|4353.63|408
1646148240000|2022-03-01 15:24:00|4356.66|4356.26|4355.91|4355.51|4357.66|4357.26|4355.41|4355.01|655
1646148250000|2022-03-01 15:24:10|4355.66|4355.26|4354.66|4354.26|4355.91|4355.51|4354.41|4354.01|508
1646148260000|2022-03-01 15:24:20|4354.78|4354.38|4351.16|4350.76|4354.91|4354.51|4350.66|4350.26|1538
1646148270000|2022-03-01 15:24:30|4351.41|4351.01|4352.16|4351.76|4352.41|4352.01|4351.41|4351.01|317
1646148280000|2022-03-01 15:24:40|4352.41|4352.01|4353.91|4353.51|4354.16|4353.76|4352.16|4351.76|839
1646148290000|2022-03-01 15:24:50|4354.16|4353.76|4354.03|4353.63|4354.41|4354.01|4353.16|4352.76|423
1646148300000|2022-03-01 15:25:00|4354.16|4353.76|4354.41|4354.01|4355.41|4355.01|4353.28|4352.88|1170
1646148310000|2022-03-01 15:25:10|4354.16|4353.76|4355.53|4355.13|4355.91|4355.51|4354.16|4353.76|612
1646148320000|2022-03-01 15:25:20|4355.66|4355.26|4357.03|4356.63|4358.66|4358.26|4355.41|4355.01|931
1646148330000|2022-03-01 15:25:30|4357.16|4356.76|4356.28|4355.88|4357.16|4356.76|4355.91|4355.51|331
1646148340000|2022-03-01 15:25:40|4356.16|4355.76|4356.16|4355.76|4356.91|4356.51|4356.03|4355.63|217
1646148350000|2022-03-01 15:25:50|4356.03|4355.63|4356.53|4356.13|4356.66|4356.26|4356.03|4355.63|257
1646148360000|2022-03-01 15:26:00|4356.66|4356.26|4357.41|4357.01|4358.66|4358.26|4356.66|4356.26|433
1646148370000|2022-03-01 15:26:10|4357.66|4357.26|4356.91|4356.51|4357.91|4357.51|4356.66|4356.26|287
1646148380000|2022-03-01 15:26:20|4357.16|4356.76|4356.91|4356.51|4357.16|4356.76|4356.16|4355.76|509
1646148390000|2022-03-01 15:26:30|4357.16|4356.76|4356.91|4356.51|4357.91|4357.51|4356.41|4356.01|423
1646148400000|2022-03-01 15:26:40|4356.66|4356.26|4354.16|4353.76|4356.66|4356.26|4354.16|4353.76|572
1646148410000|2022-03-01 15:26:50|4354.41|4354.01|4354.16|4353.76|4354.41|4354.01|4353.41|4353.01|353
1646148420000|2022-03-01 15:27:00|4354.91|4354.51|4353.91|4353.51|4354.91|4354.51|4352.66|4352.26|855
1646148430000|2022-03-01 15:27:10|4354.16|4353.76|4354.28|4353.88|4354.41|4354.01|4352.66|4352.26|339
1646148440000|2022-03-01 15:27:20|4354.16|4353.76|4354.16|4353.76|4355.41|4355.01|4353.66|4353.26|454
1646148450000|2022-03-01 15:27:30|4354.28|4353.88|4353.91|4353.51|4354.53|4354.13|4353.41|4353.01|440
1646148460000|2022-03-01 15:27:40|4354.28|4353.88|4354.41|4354.01|4354.66|4354.26|4352.78|4352.38|568
1646148470000|2022-03-01 15:27:50|4354.16|4353.76|4354.16|4353.76|4354.16|4353.76|4353.41|4353.01|266
1646148480000|2022-03-01 15:28:00|4354.28|4353.88|4354.91|4354.51|4355.16|4354.76|4353.91|4353.51|290
1646148490000|2022-03-01 15:28:10|4354.66|4354.26|4351.41|4351.01|4354.66|4354.26|4350.91|4350.51|836
1646148500000|2022-03-01 15:28:20|4351.16|4350.76|4350.16|4349.76|4351.41|4351.01|4349.66|4349.26|865
1646148510000|2022-03-01 15:28:30|4349.91|4349.51|4349.28|4348.88|4350.66|4350.26|4348.16|4347.76|860
1646148520000|2022-03-01 15:28:40|4349.03|4348.63|4349.91|4349.51|4350.16|4349.76|4348.91|4348.51|397
1646148530000|2022-03-01 15:28:50|4349.78|4349.38|4351.41|4351.01|4351.41|4351.01|4349.66|4349.26|461
1646148540000|2022-03-01 15:29:00|4350.91|4350.51|4350.66|4350.26|4351.66|4351.26|4349.91|4349.51|434
1646148550000|2022-03-01 15:29:10|4350.16|4349.76|4349.41|4349.01|4350.41|4350.01|4349.16|4348.76|502
1646148560000|2022-03-01 15:29:20|4349.16|4348.76|4349.41|4349.01|4349.66|4349.26|4348.41|4348.01|418
1646148570000|2022-03-01 15:29:30|4349.28|4348.88|4351.28|4350.88|4351.53|4351.13|4349.16|4348.76|373
1646148580000|2022-03-01 15:29:40|4351.41|4351.01|4351.41|4351.01|4351.41|4351.01|4350.41|4350.01|434
1646148590000|2022-03-01 15:29:50|4351.66|4351.26|4354.53|4354.13|4354.66|4354.26|4351.41|4351.01|948
1646148600000|2022-03-01 15:30:00|4354.66|4354.26|4353.41|4353.01|4355.03|4354.63|4352.78|4352.38|637
1646148610000|2022-03-01 15:30:10|4353.16|4352.76|4352.03|4351.63|4353.91|4353.51|4352.03|4351.63|494
1646148620000|2022-03-01 15:30:20|4352.16|4351.76|4351.66|4351.26|4352.41|4352.01|4350.91|4350.51|500
1646148630000|2022-03-01 15:30:30|4351.41|4351.01|4352.66|4352.26|4353.41|4353.01|4351.16|4350.76|499
1646148640000|2022-03-01 15:30:40|4353.16|4352.76|4352.16|4351.76|4353.78|4353.38|4352.16|4351.76|235
1646148650000|2022-03-01 15:30:50|4352.28|4351.88|4353.41|4353.01|4353.66|4353.26|4352.16|4351.76|504
1646148660000|2022-03-01 15:31:00|4353.16|4352.76|4355.41|4355.01|4355.66|4355.26|4352.66|4352.26|823
1646148670000|2022-03-01 15:31:10|4355.28|4354.88|4352.66|4352.26|4355.66|4355.26|4352.66|4352.26|368
1646148680000|2022-03-01 15:31:20|4352.78|4352.38|4351.66|4351.26|4352.91|4352.51|4351.41|4351.01|581
1646148690000|2022-03-01 15:31:30|4351.16|4350.76|4350.41|4350.01|4351.16|4350.76|4349.41|4349.01|801
1646148700000|2022-03-01 15:31:40|4350.91|4350.51|4352.53|4352.13|4352.91|4352.51|4350.53|4350.13|536
1646148710000|2022-03-01 15:31:50|4352.41|4352.01|4352.91|4352.51|4353.91|4353.51|4352.41|4352.01|528
1646148720000|2022-03-01 15:32:00|4352.66|4352.26|4353.91|4353.51|4354.66|4354.26|4352.53|4352.13|728
1646148730000|2022-03-01 15:32:10|4353.66|4353.26|4353.91|4353.51|4354.66|4354.26|4353.66|4353.26|414
1646148740000|2022-03-01 15:32:20|4354.16|4353.76|4354.16|4353.76|4354.66|4354.26|4353.91|4353.51|520
1646148750000|2022-03-01 15:32:30|4354.66|4354.26|4355.03|4354.63|4355.16|4354.76|4353.66|4353.26|1052
1646148760000|2022-03-01 15:32:40|4354.66|4354.26|4354.41|4354.01|4356.41|4356.01|4354.41|4354.01|1396
1646148770000|2022-03-01 15:32:50|4354.66|4354.26|4358.16|4357.76|4358.16|4357.76|4354.41|4354.01|666
1646148780000|2022-03-01 15:33:00|4358.41|4358.01|4355.66|4355.26|4358.91|4358.51|4354.91|4354.51|1885
1646148790000|2022-03-01 15:33:10|4355.41|4355.01|4355.66|4355.26|4356.91|4356.51|4354.91|4354.51|1361
1646148800000|2022-03-01 15:33:20|4355.91|4355.51|4355.16|4354.76|4355.91|4355.51|4354.91|4354.51|274
1646148810000|2022-03-01 15:33:30|4355.66|4355.26|4353.41|4353.01|4355.66|4355.26|4353.41|4353.01|542
1646148820000|2022-03-01 15:33:40|4352.53|4352.13|4354.66|4354.26|4354.66|4354.26|4352.41|4352.01|477
1646148830000|2022-03-01 15:33:50|4354.16|4353.76|4354.41|4354.01|4354.66|4354.26|4353.66|4353.26|484
1646148840000|2022-03-01 15:34:00|4354.53|4354.13|4350.16|4349.76|4354.53|4354.13|4349.66|4349.26|803
1646148850000|2022-03-01 15:34:10|4350.53|4350.13|4349.66|4349.26|4350.66|4350.26|4347.41|4347.01|1291
1646148860000|2022-03-01 15:34:20|4349.78|4349.38|4349.16|4348.76|4350.16|4349.76|4348.28|4347.88|617
1646148870000|2022-03-01 15:34:30|4349.41|4349.01|4349.41|4349.01|4349.91|4349.51|4348.91|4348.51|352
1646148880000|2022-03-01 15:34:40|4349.28|4348.88|4347.91|4347.51|4349.66|4349.26|4347.16|4346.76|1064
1646148890000|2022-03-01 15:34:50|4347.16|4346.76|4347.91|4347.51|4347.91|4347.51|4346.66|4346.26|565
1646148900000|2022-03-01 15:35:00|4348.16|4347.76|4349.91|4349.51|4350.78|4350.38|4347.91|4347.51|695
1646148910000|2022-03-01 15:35:10|4350.16|4349.76|4351.16|4350.76|4351.41|4351.01|4350.16|4349.76|1210
1646148920000|2022-03-01 15:35:20|4350.91|4350.51|4349.91|4349.51|4351.16|4350.76|4349.41|4349.01|400
1646148930000|2022-03-01 15:35:30|4350.16|4349.76|4348.91|4348.51|4350.16|4349.76|4348.16|4347.76|432
1646148940000|2022-03-01 15:35:40|4348.66|4348.26|4348.78|4348.38|4349.66|4349.26|4348.41|4348.01|479
1646148950000|2022-03-01 15:35:50|4348.41|4348.01|4349.66|4349.26|4350.41|4350.01|4348.41|4348.01|329
1646148960000|2022-03-01 15:36:00|4349.78|4349.38|4349.16|4348.76|4349.91|4349.51|4347.91|4347.51|367
1646148970000|2022-03-01 15:36:10|4349.41|4349.01|4351.41|4351.01|4351.41|4351.01|4349.41|4349.01|513
1646148980000|2022-03-01 15:36:20|4350.91|4350.51|4350.78|4350.38|4352.53|4352.13|4350.66|4350.26|766
1646148990000|2022-03-01 15:36:30|4350.91|4350.51|4350.66|4350.26|4351.16|4350.76|4350.16|4349.76|257
1646149000000|2022-03-01 15:36:40|4350.91|4350.51|4350.66|4350.26|4350.91|4350.51|4349.41|4349.01|471
1646149010000|2022-03-01 15:36:50|4350.78|4350.38|4350.28|4349.88|4351.16|4350.76|4349.66|4349.26|315
1646149020000|2022-03-01 15:37:00|4350.41|4350.01|4349.16|4348.76|4350.53|4350.13|4348.91|4348.51|334
1646149030000|2022-03-01 15:37:10|4348.91|4348.51|4346.16|4345.76|4349.66|4349.26|4346.16|4345.76|732
1646149040000|2022-03-01 15:37:20|4346.03|4345.63|4345.91|4345.51|4346.16|4345.76|4345.16|4344.76|649
1646149050000|2022-03-01 15:37:30|4345.66|4345.26|4347.41|4347.01|4347.41|4347.01|4345.28|4344.88|422
1646149060000|2022-03-01 15:37:40|4347.16|4346.76|4347.91|4347.51|4348.66|4348.26|4347.03|4346.63|601
1646149070000|2022-03-01 15:37:50|4347.66|4347.26|4347.66|4347.26|4348.66|4348.26|4347.41|4347.01|389
1646149080000|2022-03-01 15:38:00|4347.41|4347.01|4347.66|4347.26|4348.91|4348.51|4347.41|4347.01|255
1646149090000|2022-03-01 15:38:10|4347.41|4347.01|4348.66|4348.26|4348.66|4348.26|4347.41|4347.01|260
1646149100000|2022-03-01 15:38:20|4348.91|4348.51|4348.91|4348.51|4349.66|4349.26|4347.66|4347.26|279
1646149110000|2022-03-01 15:38:30|4348.66|4348.26|4350.16|4349.76|4350.16|4349.76|4348.16|4347.76|338
1646149120000|2022-03-01 15:38:40|4350.41|4350.01|4350.66|4350.26|4351.41|4351.01|4349.91|4349.51|421
1646149130000|2022-03-01 15:38:50|4350.78|4350.38|4349.41|4349.01|4350.78|4350.38|4348.91|4348.51|322
1646149140000|2022-03-01 15:39:00|4349.66|4349.26|4348.41|4348.01|4349.66|4349.26|4347.91|4347.51|343
1646149150000|2022-03-01 15:39:10|4348.66|4348.26|4347.41|4347.01|4348.66|4348.26|4347.16|4346.76|489
1646149160000|2022-03-01 15:39:20|4347.66|4347.26|4347.41|4347.01|4348.41|4348.01|4347.41|4347.01|262
1646149170000|2022-03-01 15:39:30|4347.66|4347.26|4347.28|4346.88|4347.91|4347.51|4346.78|4346.38|279
1646149180000|2022-03-01 15:39:40|4347.41|4347.01|4346.91|4346.51|4347.53|4347.13|4345.91|4345.51|423
1646149190000|2022-03-01 15:39:50|4346.66|4346.26|4345.16|4344.76|4347.16|4346.76|4343.91|4343.51|852
1646149200000|2022-03-01 15:40:00|4344.91|4344.51|4342.66|4342.26|4344.91|4344.51|4342.66|4342.26|1046
1646149210000|2022-03-01 15:40:10|4342.41|4342.01|4342.41|4342.01|4343.41|4343.01|4342.16|4341.76|1308
1646149220000|2022-03-01 15:40:20|4342.66|4342.26|4342.41|4342.01|4343.03|4342.63|4342.16|4341.76|1083
1646149230000|2022-03-01 15:40:30|4342.16|4341.76|4343.41|4343.01|4343.41|4343.01|4342.16|4341.76|883
1646149240000|2022-03-01 15:40:40|4343.16|4342.76|4341.41|4341.01|4343.41|4343.01|4341.16|4340.76|1655
1646149250000|2022-03-01 15:40:50|4341.53|4341.13|4341.91|4341.51|4342.16|4341.76|4341.16|4340.76|479
1646149260000|2022-03-01 15:41:00|4341.41|4341.01|4340.91|4340.51|4341.41|4341.01|4340.66|4340.26|1278
1646149270000|2022-03-01 15:41:10|4340.78|4340.38|4340.66|4340.26|4341.66|4341.26|4340.66|4340.26|1925
1646149280000|2022-03-01 15:41:20|4340.91|4340.51|4338.41|4338.01|4340.91|4340.51|4337.66|4337.26|2836
1646149290000|2022-03-01 15:41:30|4338.28|4337.88|4337.91|4337.51|4338.41|4338.01|4337.41|4337.01|562
1646149300000|2022-03-01 15:41:40|4338.03|4337.63|4338.41|4338.01|4338.91|4338.51|4337.16|4336.76|907
1646149310000|2022-03-01 15:41:50|4338.66|4338.26|4337.91|4337.51|4338.91|4338.51|4337.41|4337.01|555
1646149320000|2022-03-01 15:42:00|4337.41|4337.01|4338.91|4338.51|4338.91|4338.51|4336.66|4336.26|599
1646149330000|2022-03-01 15:42:10|4338.66|4338.26|4335.91|4335.51|4338.66|4338.26|4335.66|4335.26|1289
1646149340000|2022-03-01 15:42:20|4335.66|4335.26|4335.41|4335.01|4336.16|4335.76|4335.41|4335.01|1067
1646149350000|2022-03-01 15:42:30|4335.66|4335.26|4334.16|4333.76|4336.16|4335.76|4334.16|4333.76|1139
1646149360000|2022-03-01 15:42:40|4334.41|4334.01|4335.41|4335.01|4335.91|4335.51|4334.41|4334.01|710
1646149370000|2022-03-01 15:42:50|4335.66|4335.26|4335.16|4334.76|4335.66|4335.26|4334.66|4334.26|647
1646149380000|2022-03-01 15:43:00|4334.91|4334.51|4334.91|4334.51|4335.66|4335.26|4334.41|4334.01|513
1646149390000|2022-03-01 15:43:10|4334.66|4334.26|4334.91|4334.51|4334.91|4334.51|4333.91|4333.51|1089
1646149400000|2022-03-01 15:43:20|4334.66|4334.26|4333.66|4333.26|4335.16|4334.76|4332.16|4331.76|1613
1646149410000|2022-03-01 15:43:30|4333.91|4333.51|4332.91|4332.51|4333.91|4333.51|4332.66|4332.26|365
1646149420000|2022-03-01 15:43:40|4333.03|4332.63|4335.03|4334.63|4335.16|4334.76|4332.78|4332.38|506
1646149430000|2022-03-01 15:43:50|4335.16|4334.76|4335.91|4335.51|4336.16|4335.76|4335.16|4334.76|435
1646149440000|2022-03-01 15:44:00|4336.03|4335.63|4334.66|4334.26|4336.16|4335.76|4334.41|4334.01|502
1646149450000|2022-03-01 15:44:10|4334.91|4334.51|4335.78|4335.38|4335.91|4335.51|4334.16|4333.76|373
1646149460000|2022-03-01 15:44:20|4335.91|4335.51|4335.03|4334.63|4336.16|4335.76|4334.91|4334.51|295
1646149470000|2022-03-01 15:44:30|4335.16|4334.76|4334.91|4334.51|4335.91|4335.51|4334.66|4334.26|317
1646149480000|2022-03-01 15:44:40|4334.78|4334.38|4334.16|4333.76|4335.28|4334.88|4333.16|4332.76|474
1646149490000|2022-03-01 15:44:50|4333.91|4333.51|4332.41|4332.01|4333.91|4333.51|4332.16|4331.76|800
1646149500000|2022-03-01 15:45:00|4332.66|4332.26|4333.91|4333.51|4333.91|4333.51|4332.16|4331.76|1048
1646149510000|2022-03-01 15:45:10|4334.16|4333.76|4333.16|4332.76|4334.91|4334.51|4331.41|4331.01|1620
1646149520000|2022-03-01 15:45:20|4333.41|4333.01|4333.78|4333.38|4333.91|4333.51|4332.41|4332.01|408
1646149530000|2022-03-01 15:45:30|4333.91|4333.51|4330.66|4330.26|4333.91|4333.51|4330.66|4330.26|1221
1646149540000|2022-03-01 15:45:40|4330.41|4330.01|4330.16|4329.76|4331.16|4330.76|4330.16|4329.76|769
1646149550000|2022-03-01 15:45:50|4330.41|4330.01|4331.16|4330.76|4331.16|4330.76|4330.16|4329.76|981
1646149560000|2022-03-01 15:46:00|4330.91|4330.51|4331.16|4330.76|4332.41|4332.01|4330.91|4330.51|555
1646149570000|2022-03-01 15:46:10|4330.91|4330.51|4330.28|4329.88|4330.91|4330.51|4330.28|4329.88|702
1646149580000|2022-03-01 15:46:20|4330.41|4330.01|4331.16|4330.76|4332.16|4331.76|4330.41|4330.01|313
1646149590000|2022-03-01 15:46:30|4331.03|4330.63|4330.78|4330.38|4331.41|4331.01|4330.16|4329.76|410
1646149600000|2022-03-01 15:46:40|4330.66|4330.26|4331.66|4331.26|4331.66|4331.26|4330.41|4330.01|473
1646149610000|2022-03-01 15:46:50|4331.91|4331.51|4332.91|4332.51|4333.16|4332.76|4331.16|4330.76|417
1646149620000|2022-03-01 15:47:00|4332.66|4332.26|4334.66|4334.26|4334.66|4334.26|4332.66|4332.26|1014
1646149630000|2022-03-01 15:47:10|4334.41|4334.01|4333.41|4333.01|4334.66|4334.26|4333.16|4332.76|562
1646149640000|2022-03-01 15:47:20|4333.28|4332.88|4334.41|4334.01|4334.41|4334.01|4333.16|4332.76|416
1646149650000|2022-03-01 15:47:30|4334.16|4333.76|4335.66|4335.26|4335.91|4335.51|4333.91|4333.51|672
1646149660000|2022-03-01 15:47:40|4335.91|4335.51|4334.66|4334.26|4335.91|4335.51|4334.66|4334.26|372
1646149670000|2022-03-01 15:47:50|4334.41|4334.01|4334.66|4334.26|4334.66|4334.26|4333.41|4333.01|609
1646149680000|2022-03-01 15:48:00|4334.53|4334.13|4335.03|4334.63|4335.91|4335.51|4334.16|4333.76|438
1646149690000|2022-03-01 15:48:10|4334.66|4334.26|4334.66|4334.26|4335.66|4335.26|4334.16|4333.76|396
1646149700000|2022-03-01 15:48:20|4334.78|4334.38|4335.03|4334.63|4335.66|4335.26|4334.16|4333.76|256
1646149710000|2022-03-01 15:48:30|4334.91|4334.51|4335.16|4334.76|4335.16|4334.76|4334.16|4333.76|313
1646149720000|2022-03-01 15:48:40|4335.66|4335.26|4335.66|4335.26|4336.66|4336.26|4335.28|4334.88|564
1646149730000|2022-03-01 15:48:50|4335.78|4335.38|4334.28|4333.88|4336.41|4336.01|4334.16|4333.76|957
1646149740000|2022-03-01 15:49:00|4334.66|4334.26|4335.66|4335.26|4336.41|4336.01|4334.16|4333.76|551
1646149750000|2022-03-01 15:49:10|4336.16|4335.76|4335.66|4335.26|4337.66|4337.26|4335.66|4335.26|652
1646149760000|2022-03-01 15:49:20|4335.53|4335.13|4335.16|4334.76|4336.28|4335.88|4334.91|4334.51|494
1646149770000|2022-03-01 15:49:30|4334.91|4334.51|4336.16|4335.76|4336.28|4335.88|4334.91|4334.51|258
1646149780000|2022-03-01 15:49:40|4336.03|4335.63|4335.41|4335.01|4336.16|4335.76|4334.66|4334.26|421
1646149790000|2022-03-01 15:49:50|4335.16|4334.76|4336.16|4335.76|4336.41|4336.01|4334.91|4334.51|241
1646149800000|2022-03-01 15:50:00|4336.41|4336.01|4335.78|4335.38|4337.16|4336.76|4335.66|4335.26|491
1646149810000|2022-03-01 15:50:10|4335.66|4335.26|4336.53|4336.13|4336.66|4336.26|4335.66|4335.26|309
1646149820000|2022-03-01 15:50:20|4336.41|4336.01|4336.16|4335.76|4336.41|4336.01|4335.66|4335.26|397
1646149830000|2022-03-01 15:50:30|4336.03|4335.63|4334.41|4334.01|4336.41|4336.01|4334.16|4333.76|718
1646149840000|2022-03-01 15:50:40|4334.28|4333.88|4336.91|4336.51|4337.16|4336.76|4334.28|4333.88|282
1646149850000|2022-03-01 15:50:50|4337.16|4336.76|4339.28|4338.88|4340.41|4340.01|4337.03|4336.63|1070
1646149860000|2022-03-01 15:51:00|4339.41|4339.01|4339.16|4338.76|4340.16|4339.76|4338.66|4338.26|417
1646149870000|2022-03-01 15:51:10|4338.91|4338.51|4340.53|4340.13|4340.66|4340.26|4338.91|4338.51|542
1646149880000|2022-03-01 15:51:20|4340.66|4340.26|4340.16|4339.76|4340.91|4340.51|4339.91|4339.51|408
1646149890000|2022-03-01 15:51:30|4340.41|4340.01|4340.91|4340.51|4341.41|4341.01|4339.91|4339.51|373
1646149900000|2022-03-01 15:51:40|4340.66|4340.26|4341.91|4341.51|4342.41|4342.01|4340.66|4340.26|850
1646149910000|2022-03-01 15:51:50|4341.66|4341.26|4339.41|4339.01|4341.66|4341.26|4339.41|4339.01|543
1646149920000|2022-03-01 15:52:00|4339.16|4338.76|4335.28|4334.88|4339.16|4338.76|4335.28|4334.88|900
1646149930000|2022-03-01 15:52:10|4335.16|4334.76|4337.41|4337.01|4337.91|4337.51|4335.16|4334.76|687
1646149940000|2022-03-01 15:52:20|4337.66|4337.26|4337.41|4337.01|4338.16|4337.76|4337.16|4336.76|439
1646149950000|2022-03-01 15:52:30|4337.28|4336.88|4337.66|4337.26|4337.66|4337.26|4336.41|4336.01|303
1646149960000|2022-03-01 15:52:40|4337.53|4337.13|4339.91|4339.51|4340.41|4340.01|4337.16|4336.76|451
1646149970000|2022-03-01 15:52:50|4339.78|4339.38|4338.66|4338.26|4339.91|4339.51|4338.41|4338.01|251
1646149980000|2022-03-01 15:53:00|4338.53|4338.13|4341.41|4341.01|4341.91|4341.51|4338.41|4338.01|624
1646149990000|2022-03-01 15:53:10|4340.91|4340.51|4340.66|4340.26|4341.16|4340.76|4340.16|4339.76|261
1646150000000|2022-03-01 15:53:20|4340.41|4340.01|4339.16|4338.76|4341.16|4340.76|4338.91|4338.51|454
1646150010000|2022-03-01 15:53:30|4338.66|4338.26|4338.91|4338.51|4339.03|4338.63|4338.28|4337.88|379
1646150020000|2022-03-01 15:53:40|4338.66|4338.26|4340.91|4340.51|4340.91|4340.51|4338.28|4337.88|438
1646150030000|2022-03-01 15:53:50|4341.16|4340.76|4339.91|4339.51|4341.16|4340.76|4339.41|4339.01|401
1646150040000|2022-03-01 15:54:00|4339.66|4339.26|4339.91|4339.51|4340.78|4340.38|4339.66|4339.26|351
1646150050000|2022-03-01 15:54:10|4340.16|4339.76|4340.66|4340.26|4340.91|4340.51|4339.91|4339.51|258
1646150060000|2022-03-01 15:54:20|4340.78|4340.38|4341.66|4341.26|4341.66|4341.26|4340.66|4340.26|513
1646150070000|2022-03-01 15:54:30|4341.91|4341.51|4340.66|4340.26|4342.41|4342.01|4340.66|4340.26|561
1646150080000|2022-03-01 15:54:40|4340.78|4340.38|4339.91|4339.51|4340.91|4340.51|4339.53|4339.13|566
1646150090000|2022-03-01 15:54:50|4340.16|4339.76|4339.91|4339.51|4340.16|4339.76|4338.91|4338.51|274
1646150100000|2022-03-01 15:55:00|4339.66|4339.26|4337.66|4337.26|4339.91|4339.51|4337.41|4337.01|713
1646150110000|2022-03-01 15:55:10|4337.41|4337.01|4335.66|4335.26|4338.41|4338.01|4335.66|4335.26|853
1646150120000|2022-03-01 15:55:20|4335.78|4335.38|4336.16|4335.76|4336.91|4336.51|4335.16|4334.76|567
1646150130000|2022-03-01 15:55:30|4336.41|4336.01|4338.66|4338.26|4338.66|4338.26|4335.91|4335.51|513
1646150140000|2022-03-01 15:55:40|4338.91|4338.51|4338.41|4338.01|4338.91|4338.51|4337.66|4337.26|391
1646150150000|2022-03-01 15:55:50|4338.66|4338.26|4339.03|4338.63|4339.78|4339.38|4338.28|4337.88|262
1646150160000|2022-03-01 15:56:00|4338.91|4338.51|4335.91|4335.51|4338.91|4338.51|4335.16|4334.76|706
1646150170000|2022-03-01 15:56:10|4335.66|4335.26|4333.91|4333.51|4336.03|4335.63|4333.91|4333.51|551
1646150180000|2022-03-01 15:56:20|4333.66|4333.26|4332.91|4332.51|4333.66|4333.26|4332.78|4332.38|757
1646150190000|2022-03-01 15:56:30|4332.66|4332.26|4334.66|4334.26|4334.66|4334.26|4332.41|4332.01|631
1646150200000|2022-03-01 15:56:40|4334.91|4334.51|4336.41|4336.01|4338.16|4337.76|4334.41|4334.01|1275
1646150210000|2022-03-01 15:56:50|4336.78|4336.38|4336.66|4336.26|4336.91|4336.51|4335.66|4335.26|438
1646150220000|2022-03-01 15:57:00|4336.91|4336.51|4336.16|4335.76|4338.16|4337.76|4335.91|4335.51|518
1646150230000|2022-03-01 15:57:10|4335.91|4335.51|4335.41|4335.01|4335.91|4335.51|4335.41|4335.01|256
1646150240000|2022-03-01 15:57:20|4335.16|4334.76|4332.91|4332.51|4335.78|4335.38|4332.66|4332.26|516
1646150250000|2022-03-01 15:57:30|4332.66|4332.26|4332.16|4331.76|4332.91|4332.51|4331.91|4331.51|519
1646150260000|2022-03-01 15:57:40|4332.41|4332.01|4332.66|4332.26|4333.41|4333.01|4332.28|4331.88|536
1646150270000|2022-03-01 15:57:50|4332.78|4332.38|4332.41|4332.01|4333.78|4333.38|4332.41|4332.01|574
1646150280000|2022-03-01 15:58:00|4331.53|4331.13|4333.66|4333.26|4333.91|4333.51|4331.41|4331.01|744
1646150290000|2022-03-01 15:58:10|4333.53|4333.13|4333.03|4332.63|4334.66|4334.26|4333.03|4332.63|625
1646150300000|2022-03-01 15:58:20|4332.91|4332.51|4333.16|4332.76|4333.41|4333.01|4332.41|4332.01|417
1646150310000|2022-03-01 15:58:30|4333.28|4332.88|4334.91|4334.51|4335.91|4335.51|4333.28|4332.88|746
1646150320000|2022-03-01 15:58:40|4334.41|4334.01|4335.16|4334.76|4335.91|4335.51|4333.91|4333.51|524
1646150330000|2022-03-01 15:58:50|4335.41|4335.01|4334.91|4334.51|4335.91|4335.51|4334.66|4334.26|252
1646150340000|2022-03-01 15:59:00|4335.16|4334.76|4333.91|4333.51|4335.16|4334.76|4332.91|4332.51|566
1646150350000|2022-03-01 15:59:10|4334.16|4333.76|4333.91|4333.51|4334.66|4334.26|4333.16|4332.76|468
1646150360000|2022-03-01 15:59:20|4334.16|4333.76|4332.91|4332.51|4334.16|4333.76|4332.91|4332.51|390
1646150370000|2022-03-01 15:59:30|4333.16|4332.76|4332.41|4332.01|4333.16|4332.76|4332.16|4331.76|441
1646150380000|2022-03-01 15:59:40|4332.28|4331.88|4331.78|4331.38|4332.66|4332.26|4331.41|4331.01|393
1646150390000|2022-03-01 15:59:50|4331.66|4331.26|4333.41|4333.01|4334.66|4334.26|4331.66|4331.26|534
1646150400000|2022-03-01 16:00:00|4333.66|4333.26|4332.53|4332.13|4333.66|4333.26|4331.41|4331.01|920
1646150410000|2022-03-01 16:00:10|4332.66|4332.26|4334.91|4334.51|4335.66|4335.26|4331.91|4331.51|692
1646150420000|2022-03-01 16:00:20|4334.66|4334.26|4333.16|4332.76|4334.91|4334.51|4333.03|4332.63|300
1646150430000|2022-03-01 16:00:30|4333.03|4332.63|4333.91|4333.51|4334.16|4333.76|4332.66|4332.26|327
1646150440000|2022-03-01 16:00:40|4334.16|4333.76|4335.41|4335.01|4335.91|4335.51|4333.41|4333.01|511
1646150450000|2022-03-01 16:00:50|4335.91|4335.51|4336.66|4336.26|4336.66|4336.26|4335.66|4335.26|449
1646150460000|2022-03-01 16:01:00|4336.16|4335.76|4334.66|4334.26|4336.41|4336.01|4334.66|4334.26|647
1646150470000|2022-03-01 16:01:10|4334.91|4334.51|4337.41|4337.01|4338.16|4337.76|4334.91|4334.51|597
1646150480000|2022-03-01 16:01:20|4337.66|4337.26|4337.66|4337.26|4338.91|4338.51|4337.03|4336.63|514
1646150490000|2022-03-01 16:01:30|4337.41|4337.01|4336.41|4336.01|4337.66|4337.26|4336.16|4335.76|517
1646150500000|2022-03-01 16:01:40|4336.28|4335.88|4336.66|4336.26|4337.28|4336.88|4335.91|4335.51|485
1646150510000|2022-03-01 16:01:50|4336.78|4336.38|4337.53|4337.13|4337.91|4337.51|4336.41|4336.01|206
1646150520000|2022-03-01 16:02:00|4337.41|4337.01|4335.03|4334.63|4337.41|4337.01|4334.66|4334.26|436
1646150530000|2022-03-01 16:02:10|4335.16|4334.76|4336.41|4336.01|4337.16|4336.76|4334.91|4334.51|502
1646150540000|2022-03-01 16:02:20|4337.16|4336.76|4336.41|4336.01|4337.41|4337.01|4335.91|4335.51|454
1646150550000|2022-03-01 16:02:30|4336.66|4336.26|4336.16|4335.76|4337.16|4336.76|4336.16|4335.76|258
1646150560000|2022-03-01 16:02:40|4336.41|4336.01|4338.16|4337.76|4338.16|4337.76|4335.53|4335.13|474
1646150570000|2022-03-01 16:02:50|4338.28|4337.88|4339.91|4339.51|4340.91|4340.51|4338.28|4337.88|957
1646150580000|2022-03-01 16:03:00|4339.66|4339.26|4342.53|4342.13|4343.91|4343.51|4339.66|4339.26|1317
1646150590000|2022-03-01 16:03:10|4342.91|4342.51|4343.28|4342.88|4343.91|4343.51|4342.66|4342.26|708
1646150600000|2022-03-01 16:03:20|4343.41|4343.01|4343.41|4343.01|4344.41|4344.01|4343.16|4342.76|725
1646150610000|2022-03-01 16:03:30|4343.66|4343.26|4341.91|4341.51|4344.16|4343.76|4341.91|4341.51|618
1646150620000|2022-03-01 16:03:40|4342.16|4341.76|4342.16|4341.76|4342.16|4341.76|4341.66|4341.26|294
1646150630000|2022-03-01 16:03:50|4341.91|4341.51|4342.91|4342.51|4343.91|4343.51|4341.91|4341.51|439
1646150640000|2022-03-01 16:04:00|4343.16|4342.76|4345.41|4345.01|4345.66|4345.26|4343.16|4342.76|798
1646150650000|2022-03-01 16:04:10|4345.28|4344.88|4344.41|4344.01|4345.41|4345.01|4344.41|4344.01|596
1646150660000|2022-03-01 16:04:20|4344.16|4343.76|4343.41|4343.01|4344.28|4343.88|4342.91|4342.51|551
1646150670000|2022-03-01 16:04:30|4343.66|4343.26|4342.41|4342.01|4343.66|4343.26|4342.41|4342.01|421
1646150680000|2022-03-01 16:04:40|4342.66|4342.26|4342.16|4341.76|4342.78|4342.38|4341.91|4341.51|295
1646150690000|2022-03-01 16:04:50|4341.91|4341.51|4342.66|4342.26|4343.41|4343.01|4341.66|4341.26|488
1646150700000|2022-03-01 16:05:00|4342.91|4342.51|4343.03|4342.63|4343.91|4343.51|4342.66|4342.26|304
1646150710000|2022-03-01 16:05:10|4343.16|4342.76|4344.03|4343.63|4344.66|4344.26|4342.91|4342.51|418
1646150720000|2022-03-01 16:05:20|4343.91|4343.51|4343.91|4343.51|4344.91|4344.51|4343.41|4343.01|340
1646150730000|2022-03-01 16:05:30|4343.66|4343.26|4341.66|4341.26|4344.53|4344.13|4341.66|4341.26|488
1646150740000|2022-03-01 16:05:40|4341.91|4341.51|4340.66|4340.26|4341.91|4341.51|4340.41|4340.01|428
1646150750000|2022-03-01 16:05:50|4340.41|4340.01|4340.03|4339.63|4340.41|4340.01|4339.41|4339.01|423
1646150760000|2022-03-01 16:06:00|4339.91|4339.51|4339.91|4339.51|4339.91|4339.51|4338.41|4338.01|609
1646150770000|2022-03-01 16:06:10|4340.16|4339.76|4338.03|4337.63|4340.16|4339.76|4337.91|4337.51|713
1646150780000|2022-03-01 16:06:20|4337.91|4337.51|4337.41|4337.01|4337.91|4337.51|4336.91|4336.51|446
1646150790000|2022-03-01 16:06:30|4337.16|4336.76|4336.53|4336.13|4337.41|4337.01|4336.41|4336.01|329
1646150800000|2022-03-01 16:06:40|4336.41|4336.01|4338.91|4338.51|4338.91|4338.51|4336.41|4336.01|492
1646150810000|2022-03-01 16:06:50|4339.03|4338.63|4339.16|4338.76|4339.66|4339.26|4338.66|4338.26|330
1646150820000|2022-03-01 16:07:00|4339.28|4338.88|4339.66|4339.26|4339.91|4339.51|4337.41|4337.01|372
1646150830000|2022-03-01 16:07:10|4339.41|4339.01|4341.41|4341.01|4341.66|4341.26|4338.91|4338.51|544
1646150840000|2022-03-01 16:07:20|4341.53|4341.13|4341.16|4340.76|4341.66|4341.26|4340.91|4340.51|290
1646150850000|2022-03-01 16:07:30|4341.03|4340.63|4339.91|4339.51|4341.78|4341.38|4339.91|4339.51|605
1646150860000|2022-03-01 16:07:40|4339.16|4338.76|4338.41|4338.01|4339.16|4338.76|4337.91|4337.51|880
1646150870000|2022-03-01 16:07:50|4337.91|4337.51|4338.16|4337.76|4338.41|4338.01|4336.91|4336.51|663
1646150880000|2022-03-01 16:08:00|4338.91|4338.51|4337.91|4337.51|4340.16|4339.76|4337.91|4337.51|596
1646150890000|2022-03-01 16:08:10|4337.66|4337.26|4338.16|4337.76|4338.16|4337.76|4336.91|4336.51|401
1646150900000|2022-03-01 16:08:20|4338.41|4338.01|4339.66|4339.26|4340.66|4340.26|4337.41|4337.01|1534
1646150910000|2022-03-01 16:08:30|4339.91|4339.51|4340.16|4339.76|4340.41|4340.01|4339.66|4339.26|359
1646150920000|2022-03-01 16:08:40|4340.66|4340.26|4341.16|4340.76|4341.78|4341.38|4340.16|4339.76|541
1646150930000|2022-03-01 16:08:50|4341.28|4340.88|4341.41|4341.01|4341.66|4341.26|4340.66|4340.26|579
1646150940000|2022-03-01 16:09:00|4342.41|4342.01|4340.41|4340.01|4342.41|4342.01|4340.16|4339.76|721
1646150950000|2022-03-01 16:09:10|4340.16|4339.76|4338.91|4338.51|4340.16|4339.76|4338.66|4338.26|545
1646150960000|2022-03-01 16:09:20|4339.16|4338.76|4338.91|4338.51|4339.66|4339.26|4338.41|4338.01|399
1646150970000|2022-03-01 16:09:30|4338.53|4338.13|4337.66|4337.26|4338.53|4338.13|4336.91|4336.51|465
1646150980000|2022-03-01 16:09:40|4337.41|4337.01|4338.66|4338.26|4338.66|4338.26|4337.41|4337.01|365
1646150990000|2022-03-01 16:09:50|4338.78|4338.38|4337.91|4337.51|4338.91|4338.51|4337.41|4337.01|370
1646151000000|2022-03-01 16:10:00|4338.03|4337.63|4337.66|4337.26|4339.66|4339.26|4337.16|4336.76|599
1646151010000|2022-03-01 16:10:10|4337.91|4337.51|4338.78|4338.38|4339.66|4339.26|4337.66|4337.26|530
1646151020000|2022-03-01 16:10:20|4338.91|4338.51|4340.66|4340.26|4340.91|4340.51|4338.66|4338.26|284
1646151030000|2022-03-01 16:10:30|4340.78|4340.38|4340.66|4340.26|4341.16|4340.76|4340.16|4339.76|328
1646151040000|2022-03-01 16:10:40|4340.78|4340.38|4340.41|4340.01|4341.16|4340.76|4340.16|4339.76|226
1646151050000|2022-03-01 16:10:50|4340.53|4340.13|4340.66|4340.26|4340.66|4340.26|4339.91|4339.51|384
1646151060000|2022-03-01 16:11:00|4341.03|4340.63|4341.16|4340.76|4341.41|4341.01|4340.66|4340.26|167
1646151070000|2022-03-01 16:11:10|4340.66|4340.26|4340.91|4340.51|4341.41|4341.01|4340.66|4340.26|372
1646151080000|2022-03-01 16:11:20|4341.03|4340.63|4340.41|4340.01|4341.03|4340.63|4340.41|4340.01|177
1646151090000|2022-03-01 16:11:30|4339.66|4339.26|4339.91|4339.51|4340.03|4339.63|4339.16|4338.76|501
1646151100000|2022-03-01 16:11:40|4340.41|4340.01|4340.41|4340.01|4340.91|4340.51|4340.16|4339.76|274
1646151110000|2022-03-01 16:11:50|4340.66|4340.26|4339.03|4338.63|4341.16|4340.76|4338.91|4338.51|355
1646151120000|2022-03-01 16:12:00|4339.16|4338.76|4339.66|4339.26|4339.66|4339.26|4337.91|4337.51|431
1646151130000|2022-03-01 16:12:10|4339.78|4339.38|4340.41|4340.01|4340.41|4340.01|4339.66|4339.26|264
1646151140000|2022-03-01 16:12:20|4340.66|4340.26|4340.16|4339.76|4341.16|4340.76|4339.41|4339.01|400
1646151150000|2022-03-01 16:12:30|4339.66|4339.26|4341.16|4340.76|4341.16|4340.76|4339.66|4339.26|195
1646151160000|2022-03-01 16:12:40|4341.41|4341.01|4340.41|4340.01|4341.41|4341.01|4340.28|4339.88|628
1646151170000|2022-03-01 16:12:50|4340.53|4340.13|4341.16|4340.76|4341.41|4341.01|4340.53|4340.13|394
1646151180000|2022-03-01 16:13:00|4340.91|4340.51|4340.91|4340.51|4341.41|4341.01|4340.66|4340.26|552
1646151190000|2022-03-01 16:13:10|4341.28|4340.88|4341.91|4341.51|4343.41|4343.01|4340.91|4340.51|1552
1646151200000|2022-03-01 16:13:20|4341.66|4341.26|4342.16|4341.76|4342.66|4342.26|4341.41|4341.01|380
1646151210000|2022-03-01 16:13:30|4340.66|4340.26|4340.91|4340.51|4341.03|4340.63|4340.16|4339.76|664
1646151220000|2022-03-01 16:13:40|4340.41|4340.01|4343.16|4342.76|4343.41|4343.01|4340.41|4340.01|910
1646151230000|2022-03-01 16:13:50|4343.41|4343.01|4342.66|4342.26|4343.66|4343.26|4342.41|4342.01|424
1646151240000|2022-03-01 16:14:00|4342.03|4341.63|4344.16|4343.76|4344.41|4344.01|4342.03|4341.63|535
1646151250000|2022-03-01 16:14:10|4344.28|4343.88|4346.16|4345.76|4346.16|4345.76|4344.28|4343.88|828
1646151260000|2022-03-01 16:14:20|4346.41|4346.01|4345.16|4344.76|4347.78|4347.38|4345.03|4344.63|759
1646151270000|2022-03-01 16:14:30|4345.41|4345.01|4344.41|4344.01|4345.91|4345.51|4344.41|4344.01|438
1646151280000|2022-03-01 16:14:40|4344.53|4344.13|4344.91|4344.51|4344.91|4344.51|4344.16|4343.76|251
1646151290000|2022-03-01 16:14:50|4345.16|4344.76|4346.03|4345.63|4346.91|4346.51|4344.91|4344.51|465
1646151300000|2022-03-01 16:15:00|4346.16|4345.76|4346.66|4346.26|4347.16|4346.76|4346.16|4345.76|365
1646151310000|2022-03-01 16:15:10|4346.78|4346.38|4347.41|4347.01|4347.41|4347.01|4346.41|4346.01|151
1646151320000|2022-03-01 16:15:20|4347.16|4346.76|4345.66|4345.26|4347.91|4347.51|4345.66|4345.26|674
1646151330000|2022-03-01 16:15:30|4345.78|4345.38|4345.91|4345.51|4346.16|4345.76|4345.16|4344.76|549
1646151340000|2022-03-01 16:15:40|4345.66|4345.26|4345.66|4345.26|4345.66|4345.26|4344.66|4344.26|351
1646151350000|2022-03-01 16:15:50|4345.91|4345.51|4344.41|4344.01|4345.91|4345.51|4344.03|4343.63|283
1646151360000|2022-03-01 16:16:00|4344.16|4343.76|4342.16|4341.76|4344.16|4343.76|4342.16|4341.76|507
1646151370000|2022-03-01 16:16:10|4342.41|4342.01|4341.41|4341.01|4342.66|4342.26|4340.91|4340.51|527
1646151380000|2022-03-01 16:16:20|4341.66|4341.26|4341.66|4341.26|4341.91|4341.51|4340.91|4340.51|388
1646151390000|2022-03-01 16:16:30|4342.16|4341.76|4343.16|4342.76|4343.91|4343.51|4342.16|4341.76|307
1646151400000|2022-03-01 16:16:40|4342.66|4342.26|4340.91|4340.51|4342.91|4342.51|4340.28|4339.88|605
1646151410000|2022-03-01 16:16:50|4341.16|4340.76|4340.66|4340.26|4341.16|4340.76|4339.91|4339.51|411
1646151420000|2022-03-01 16:17:00|4340.91|4340.51|4342.16|4341.76|4342.53|4342.13|4340.91|4340.51|329
1646151430000|2022-03-01 16:17:10|4341.91|4341.51|4341.28|4340.88|4342.66|4342.26|4341.16|4340.76|278
1646151440000|2022-03-01 16:17:20|4341.16|4340.76|4340.16|4339.76|4341.41|4341.01|4340.16|4339.76|390
1646151450000|2022-03-01 16:17:30|4340.28|4339.88|4340.16|4339.76|4340.41|4340.01|4338.91|4338.51|524
1646151460000|2022-03-01 16:17:40|4339.91|4339.51|4340.16|4339.76|4340.91|4340.51|4339.91|4339.51|271
1646151470000|2022-03-01 16:17:50|4340.41|4340.01|4340.41|4340.01|4341.16|4340.76|4340.41|4340.01|258
1646151480000|2022-03-01 16:18:00|4340.66|4340.26|4341.41|4341.01|4341.41|4341.01|4340.16|4339.76|361
1646151490000|2022-03-01 16:18:10|4341.78|4341.38|4342.03|4341.63|4342.66|4342.26|4340.91|4340.51|423
1646151500000|2022-03-01 16:18:20|4341.91|4341.51|4341.66|4341.26|4342.41|4342.01|4341.41|4341.01|155
1646151510000|2022-03-01 16:18:30|4341.53|4341.13|4342.16|4341.76|4342.16|4341.76|4341.03|4340.63|202
1646151520000|2022-03-01 16:18:40|4342.03|4341.63|4341.91|4341.51|4342.41|4342.01|4341.66|4341.26|161
1646151530000|2022-03-01 16:18:50|4342.16|4341.76|4341.41|4341.01|4342.41|4342.01|4341.16|4340.76|198
1646151540000|2022-03-01 16:19:00|4341.53|4341.13|4340.16|4339.76|4341.53|4341.13|4340.03|4339.63|284
1646151550000|2022-03-01 16:19:10|4340.41|4340.01|4338.91|4338.51|4340.66|4340.26|4338.91|4338.51|282
1646151560000|2022-03-01 16:19:20|4338.41|4338.01|4337.41|4337.01|4339.41|4339.01|4337.16|4336.76|678
1646151570000|2022-03-01 16:19:30|4337.53|4337.13|4337.41|4337.01|4337.66|4337.26|4336.91|4336.51|308
1646151580000|2022-03-01 16:19:40|4337.53|4337.13|4336.91|4336.51|4337.66|4337.26|4335.91|4335.51|387
1646151590000|2022-03-01 16:19:50|4336.66|4336.26|4337.16|4336.76|4337.41|4337.01|4336.41|4336.01|203
1646151600000|2022-03-01 16:20:00|4337.41|4337.01|4336.41|4336.01|4337.41|4337.01|4335.66|4335.26|415
1646151610000|2022-03-01 16:20:10|4336.28|4335.88|4337.66|4337.26|4337.66|4337.26|4335.78|4335.38|361
1646151620000|2022-03-01 16:20:20|4337.41|4337.01|4336.66|4336.26|4337.66|4337.26|4336.66|4336.26|212
1646151630000|2022-03-01 16:20:30|4336.41|4336.01|4337.16|4336.76|4337.16|4336.76|4335.66|4335.26|241
1646151640000|2022-03-01 16:20:40|4336.91|4336.51|4339.16|4338.76|4339.28|4338.88|4336.91|4336.51|401
1646151650000|2022-03-01 16:20:50|4339.03|4338.63|4339.16|4338.76|4340.16|4339.76|4338.91|4338.51|311
1646151660000|2022-03-01 16:21:00|4338.66|4338.26|4339.41|4339.01|4339.66|4339.26|4337.91|4337.51|497
1646151670000|2022-03-01 16:21:10|4339.16|4338.76|4340.16|4339.76|4340.66|4340.26|4339.16|4338.76|400
1646151680000|2022-03-01 16:21:20|4340.41|4340.01|4341.16|4340.76|4341.16|4340.76|4339.91|4339.51|234
1646151690000|2022-03-01 16:21:30|4340.91|4340.51|4339.41|4339.01|4340.91|4340.51|4339.03|4338.63|273
1646151700000|2022-03-01 16:21:40|4339.16|4338.76|4339.16|4338.76|4339.28|4338.88|4338.41|4338.01|156
1646151710000|2022-03-01 16:21:50|4338.91|4338.51|4337.66|4337.26|4339.03|4338.63|4337.41|4337.01|140
1646151720000|2022-03-01 16:22:00|4337.41|4337.01|4339.66|4339.26|4339.91|4339.51|4337.41|4337.01|285
1646151730000|2022-03-01 16:22:10|4339.41|4339.01|4339.16|4338.76|4340.41|4340.01|4338.66|4338.26|153
1646151740000|2022-03-01 16:22:20|4339.41|4339.01|4339.91|4339.51|4340.16|4339.76|4339.41|4339.01|192
1646151750000|2022-03-01 16:22:30|4340.16|4339.76|4339.16|4338.76|4340.91|4340.51|4338.91|4338.51|278
1646151760000|2022-03-01 16:22:40|4339.03|4338.63|4338.41|4338.01|4339.03|4338.63|4337.66|4337.26|272
1646151770000|2022-03-01 16:22:50|4338.16|4337.76|4339.53|4339.13|4339.53|4339.13|4338.16|4337.76|158
1646151780000|2022-03-01 16:23:00|4339.41|4339.01|4341.28|4340.88|4341.28|4340.88|4339.41|4339.01|233
1646151790000|2022-03-01 16:23:10|4341.66|4341.26|4342.16|4341.76|4343.16|4342.76|4341.41|4341.01|397
1646151800000|2022-03-01 16:23:20|4342.03|4341.63|4341.66|4341.26|4342.16|4341.76|4341.03|4340.63|237
1646151810000|2022-03-01 16:23:30|4341.91|4341.51|4342.41|4342.01|4342.41|4342.01|4341.66|4341.26|338
1646151820000|2022-03-01 16:23:40|4342.66|4342.26|4343.53|4343.13|4343.78|4343.38|4342.66|4342.26|318
1646151830000|2022-03-01 16:23:50|4343.66|4343.26|4344.41|4344.01|4345.41|4345.01|4343.66|4343.26|436
1646151840000|2022-03-01 16:24:00|4343.91|4343.51|4344.41|4344.01|4344.66|4344.26|4343.41|4343.01|304
1646151850000|2022-03-01 16:24:10|4344.66|4344.26|4345.41|4345.01|4345.66|4345.26|4344.53|4344.13|220
1646151860000|2022-03-01 16:24:20|4345.28|4344.88|4343.28|4342.88|4345.28|4344.88|4342.91|4342.51|388
1646151870000|2022-03-01 16:24:30|4343.41|4343.01|4342.03|4341.63|4343.91|4343.51|4342.03|4341.63|344
1646151880000|2022-03-01 16:24:40|4341.66|4341.26|4341.91|4341.51|4342.16|4341.76|4341.28|4340.88|304
1646151890000|2022-03-01 16:24:50|4342.16|4341.76|4342.41|4342.01|4342.91|4342.51|4342.16|4341.76|213
1646151900000|2022-03-01 16:25:00|4341.91|4341.51|4341.03|4340.63|4342.91|4342.51|4341.03|4340.63|383
1646151910000|2022-03-01 16:25:10|4341.41|4341.01|4342.16|4341.76|4342.16|4341.76|4340.41|4340.01|244
1646151920000|2022-03-01 16:25:20|4342.03|4341.63|4341.66|4341.26|4342.66|4342.26|4341.66|4341.26|214
1646151930000|2022-03-01 16:25:30|4341.78|4341.38|4341.41|4341.01|4342.16|4341.76|4341.16|4340.76|178
1646151940000|2022-03-01 16:25:40|4341.66|4341.26|4340.41|4340.01|4341.66|4341.26|4340.16|4339.76|331
1646151950000|2022-03-01 16:25:50|4340.66|4340.26|4340.91|4340.51|4341.41|4341.01|4340.16|4339.76|236
1646151960000|2022-03-01 16:26:00|4340.66|4340.26|4339.66|4339.26|4340.66|4340.26|4339.16|4338.76|561
1646151970000|2022-03-01 16:26:10|4339.41|4339.01|4339.41|4339.01|4340.16|4339.76|4339.16|4338.76|532
1646151980000|2022-03-01 16:26:20|4339.16|4338.76|4340.66|4340.26|4340.66|4340.26|4339.16|4338.76|815
1646151990000|2022-03-01 16:26:30|4340.53|4340.13|4340.91|4340.51|4341.66|4341.26|4339.66|4339.26|427
1646152000000|2022-03-01 16:26:40|4341.03|4340.63|4340.41|4340.01|4341.41|4341.01|4339.66|4339.26|241
1646152010000|2022-03-01 16:26:50|4340.16|4339.76|4339.78|4339.38|4340.66|4340.26|4339.78|4339.38|173
1646152020000|2022-03-01 16:27:00|4339.41|4339.01|4339.91|4339.51|4340.53|4340.13|4339.41|4339.01|356
1646152030000|2022-03-01 16:27:10|4340.03|4339.63|4339.28|4338.88|4340.66|4340.26|4339.28|4338.88|225
1646152040000|2022-03-01 16:27:20|4339.53|4339.13|4337.66|4337.26|4339.66|4339.26|4337.41|4337.01|758
1646152050000|2022-03-01 16:27:30|4337.91|4337.51|4338.41|4338.01|4338.66|4338.26|4337.66|4337.26|247
1646152060000|2022-03-01 16:27:40|4338.53|4338.13|4340.66|4340.26|4340.66|4340.26|4338.41|4338.01|361
1646152070000|2022-03-01 16:27:50|4340.91|4340.51|4340.91|4340.51|4341.16|4340.76|4340.16|4339.76|406
1646152080000|2022-03-01 16:28:00|4340.66|4340.26|4339.41|4339.01|4341.16|4340.76|4338.66|4338.26|445
1646152090000|2022-03-01 16:28:10|4339.66|4339.26|4339.66|4339.26|4340.03|4339.63|4338.91|4338.51|281
1646152100000|2022-03-01 16:28:20|4339.91|4339.51|4337.91|4337.51|4340.16|4339.76|4337.91|4337.51|349
1646152110000|2022-03-01 16:28:30|4338.03|4337.63|4336.41|4336.01|4338.03|4337.63|4335.91|4335.51|639
1646152120000|2022-03-01 16:28:40|4336.16|4335.76|4336.03|4335.63|4336.16|4335.76|4335.66|4335.26|447
1646152130000|2022-03-01 16:28:50|4336.16|4335.76|4335.41|4335.01|4336.16|4335.76|4335.41|4335.01|525
1646152140000|2022-03-01 16:29:00|4335.16|4334.76|4334.66|4334.26|4335.41|4335.01|4334.66|4334.26|430
1646152150000|2022-03-01 16:29:10|4334.41|4334.01|4333.41|4333.01|4334.41|4334.01|4333.16|4332.76|973
1646152160000|2022-03-01 16:29:20|4333.16|4332.76|4333.41|4333.01|4334.16|4333.76|4333.16|4332.76|435
1646152170000|2022-03-01 16:29:30|4333.66|4333.26|4333.66|4333.26|4333.91|4333.51|4333.16|4332.76|932
1646152180000|2022-03-01 16:29:40|4333.53|4333.13|4334.91|4334.51|4335.16|4334.76|4333.53|4333.13|794
1646152190000|2022-03-01 16:29:50|4335.16|4334.76|4336.41|4336.01|4336.66|4336.26|4334.41|4334.01|745
1646152200000|2022-03-01 16:30:00|4336.91|4336.51|4331.03|4330.63|4336.91|4336.51|4330.66|4330.26|2372
1646152210000|2022-03-01 16:30:10|4330.91|4330.51|4333.16|4332.76|4333.41|4333.01|4330.78|4330.38|986
1646152220000|2022-03-01 16:30:20|4333.41|4333.01|4333.16|4332.76|4333.91|4333.51|4332.91|4332.51|680
1646152230000|2022-03-01 16:30:30|4332.41|4332.01|4330.91|4330.51|4332.41|4332.01|4330.16|4329.76|1337
1646152240000|2022-03-01 16:30:40|4331.41|4331.01|4331.53|4331.13|4332.41|4332.01|4331.41|4331.01|657
1646152250000|2022-03-01 16:30:50|4331.41|4331.01|4330.66|4330.26|4331.41|4331.01|4330.16|4329.76|1047
1646152260000|2022-03-01 16:31:00|4330.16|4329.76|4330.41|4330.01|4331.41|4331.01|4330.16|4329.76|741
1646152270000|2022-03-01 16:31:10|4330.66|4330.26|4330.41|4330.01|4331.28|4330.88|4330.16|4329.76|852
1646152280000|2022-03-01 16:31:20|4330.28|4329.88|4328.78|4328.38|4330.66|4330.26|4328.78|4328.38|2694
1646152290000|2022-03-01 16:31:30|4328.66|4328.26|4329.78|4329.38|4330.41|4330.01|4328.66|4328.26|1173
1646152300000|2022-03-01 16:31:40|4330.16|4329.76|4328.91|4328.51|4330.16|4329.76|4327.66|4327.26|931
1646152310000|2022-03-01 16:31:50|4328.66|4328.26|4326.03|4325.63|4328.66|4328.26|4325.91|4325.51|1548
1646152320000|2022-03-01 16:32:00|4325.91|4325.51|4326.16|4325.76|4326.66|4326.26|4325.41|4325.01|1528
1646152330000|2022-03-01 16:32:10|4326.28|4325.88|4325.66|4325.26|4327.16|4326.76|4324.91|4324.51|1011
1646152340000|2022-03-01 16:32:20|4325.91|4325.51|4324.66|4324.26|4326.28|4325.88|4324.66|4324.26|588
1646152350000|2022-03-01 16:32:30|4324.91|4324.51|4325.16|4324.76|4325.41|4325.01|4324.66|4324.26|513
1646152360000|2022-03-01 16:32:40|4324.91|4324.51|4324.28|4323.88|4324.91|4324.51|4323.16|4322.76|1433
1646152370000|2022-03-01 16:32:50|4324.41|4324.01|4324.53|4324.13|4324.66|4324.26|4323.66|4323.26|503
1646152380000|2022-03-01 16:33:00|4324.41|4324.01|4324.91|4324.51|4324.91|4324.51|4323.41|4323.01|537
1646152390000|2022-03-01 16:33:10|4325.66|4325.26|4323.91|4323.51|4325.66|4325.26|4323.66|4323.26|807
1646152400000|2022-03-01 16:33:20|4323.41|4323.01|4322.16|4321.76|4323.91|4323.51|4321.91|4321.51|1449
1646152410000|2022-03-01 16:33:30|4321.91|4321.51|4320.41|4320.01|4322.16|4321.76|4320.16|4319.76|1558
1646152420000|2022-03-01 16:33:40|4320.16|4319.76|4320.66|4320.26|4321.41|4321.01|4320.16|4319.76|958
1646152430000|2022-03-01 16:33:50|4320.41|4320.01|4321.91|4321.51|4321.91|4321.51|4320.41|4320.01|560
1646152440000|2022-03-01 16:34:00|4322.41|4322.01|4322.66|4322.26|4322.78|4322.38|4320.91|4320.51|739
1646152450000|2022-03-01 16:34:10|4322.41|4322.01|4322.16|4321.76|4322.91|4322.51|4321.78|4321.38|560
1646152460000|2022-03-01 16:34:20|4321.91|4321.51|4319.16|4318.76|4322.16|4321.76|4318.91|4318.51|1042
1646152470000|2022-03-01 16:34:30|4319.41|4319.01|4319.66|4319.26|4319.91|4319.51|4319.16|4318.76|853
1646152480000|2022-03-01 16:34:40|4319.91|4319.51|4320.41|4320.01|4320.78|4320.38|4319.91|4319.51|498
1646152490000|2022-03-01 16:34:50|4320.66|4320.26|4319.78|4319.38|4320.66|4320.26|4319.41|4319.01|799
1646152500000|2022-03-01 16:35:00|4319.91|4319.51|4319.66|4319.26|4321.41|4321.01|4319.41|4319.01|979
1646152510000|2022-03-01 16:35:10|4320.03|4319.63|4318.41|4318.01|4320.03|4319.63|4317.91|4317.51|1867
1646152520000|2022-03-01 16:35:20|4318.66|4318.26|4317.41|4317.01|4319.16|4318.76|4317.41|4317.01|1213
1646152530000|2022-03-01 16:35:30|4317.91|4317.51|4317.41|4317.01|4318.16|4317.76|4317.28|4316.88|816
1646152540000|2022-03-01 16:35:40|4317.66|4317.26|4319.16|4318.76|4319.16|4318.76|4317.66|4317.26|689
1646152550000|2022-03-01 16:35:50|4319.03|4318.63|4317.66|4317.26|4319.66|4319.26|4317.41|4317.01|768
1646152560000|2022-03-01 16:36:00|4317.91|4317.51|4317.16|4316.76|4318.41|4318.01|4316.41|4316.01|1989
1646152570000|2022-03-01 16:36:10|4316.91|4316.51|4317.16|4316.76|4317.91|4317.51|4316.16|4315.76|756
1646152580000|2022-03-01 16:36:20|4317.28|4316.88|4318.91|4318.51|4319.16|4318.76|4317.28|4316.88|541
1646152590000|2022-03-01 16:36:30|4319.16|4318.76|4320.41|4320.01|4320.66|4320.26|4318.91|4318.51|844
1646152600000|2022-03-01 16:36:40|4320.66|4320.26|4319.91|4319.51|4320.78|4320.38|4319.41|4319.01|811
1646152610000|2022-03-01 16:36:50|4320.16|4319.76|4319.91|4319.51|4320.66|4320.26|4319.66|4319.26|234
1646152620000|2022-03-01 16:37:00|4320.16|4319.76|4320.41|4320.01|4320.91|4320.51|4319.16|4318.76|483
1646152630000|2022-03-01 16:37:10|4321.16|4320.76|4320.78|4320.38|4321.66|4321.26|4320.41|4320.01|579
1646152640000|2022-03-01 16:37:20|4320.91|4320.51|4320.91|4320.51|4321.16|4320.76|4320.28|4319.88|307
1646152650000|2022-03-01 16:37:30|4320.66|4320.26|4319.16|4318.76|4320.78|4320.38|4318.91|4318.51|593
1646152660000|2022-03-01 16:37:40|4318.91|4318.51|4317.91|4317.51|4319.66|4319.26|4317.91|4317.51|520
1646152670000|2022-03-01 16:37:50|4318.03|4317.63|4318.66|4318.26|4318.91|4318.51|4317.91|4317.51|413
1646152680000|2022-03-01 16:38:00|4318.53|4318.13|4319.16|4318.76|4319.28|4318.88|4318.16|4317.76|463
1646152690000|2022-03-01 16:38:10|4319.28|4318.88|4319.28|4318.88|4319.66|4319.26|4318.91|4318.51|222
1646152700000|2022-03-01 16:38:20|4319.16|4318.76|4318.66|4318.26|4319.41|4319.01|4318.16|4317.76|225
1646152710000|2022-03-01 16:38:30|4318.41|4318.01|4317.16|4316.76|4318.53|4318.13|4316.91|4316.51|569
1646152720000|2022-03-01 16:38:40|4317.03|4316.63|4317.28|4316.88|4317.66|4317.26|4316.91|4316.51|341
1646152730000|2022-03-01 16:38:50|4317.16|4316.76|4316.16|4315.76|4317.91|4317.51|4315.91|4315.51|766
1646152740000|2022-03-01 16:39:00|4316.91|4316.51|4316.53|4316.13|4317.28|4316.88|4315.91|4315.51|599
1646152750000|2022-03-01 16:39:10|4316.41|4316.01|4316.41|4316.01|4317.28|4316.88|4316.16|4315.76|446
1646152760000|2022-03-01 16:39:20|4316.16|4315.76|4317.91|4317.51|4318.16|4317.76|4316.16|4315.76|355
1646152770000|2022-03-01 16:39:30|4318.16|4317.76|4318.41|4318.01|4318.66|4318.26|4317.91|4317.51|301
1646152780000|2022-03-01 16:39:40|4318.66|4318.26|4318.91|4318.51|4318.91|4318.51|4318.41|4318.01|444
1646152790000|2022-03-01 16:39:50|4318.41|4318.01|4318.91|4318.51|4319.16|4318.76|4317.41|4317.01|778
1646152800000|2022-03-01 16:40:00|4319.16|4318.76|4317.78|4317.38|4319.78|4319.38|4317.66|4317.26|526
1646152810000|2022-03-01 16:40:10|4317.91|4317.51|4319.16|4318.76|4319.16|4318.76|4317.66|4317.26|480
1646152820000|2022-03-01 16:40:20|4319.41|4319.01|4320.53|4320.13|4320.66|4320.26|4319.41|4319.01|478
1646152830000|2022-03-01 16:40:30|4320.66|4320.26|4320.16|4319.76|4320.66|4320.26|4319.91|4319.51|328
1646152840000|2022-03-01 16:40:40|4320.41|4320.01|4320.16|4319.76|4321.03|4320.63|4320.16|4319.76|555
1646152850000|2022-03-01 16:40:50|4320.41|4320.01|4320.16|4319.76|4320.66|4320.26|4320.16|4319.76|624
1646152860000|2022-03-01 16:41:00|4320.28|4319.88|4320.91|4320.51|4322.16|4321.76|4319.91|4319.51|1802
1646152870000|2022-03-01 16:41:10|4321.03|4320.63|4318.41|4318.01|4321.03|4320.63|4318.41|4318.01|689
1646152880000|2022-03-01 16:41:20|4318.16|4317.76|4317.66|4317.26|4318.53|4318.13|4317.41|4317.01|399
1646152890000|2022-03-01 16:41:30|4317.41|4317.01|4317.66|4317.26|4318.16|4317.76|4317.16|4316.76|620
1646152900000|2022-03-01 16:41:40|4317.41|4317.01|4316.78|4316.38|4317.41|4317.01|4316.28|4315.88|404
1646152910000|2022-03-01 16:41:50|4316.91|4316.51|4318.16|4317.76|4318.66|4318.26|4316.91|4316.51|738
1646152920000|2022-03-01 16:42:00|4318.28|4317.88|4319.16|4318.76|4319.16|4318.76|4317.78|4317.38|562
1646152930000|2022-03-01 16:42:10|4318.78|4318.38|4318.41|4318.01|4319.41|4319.01|4317.91|4317.51|399
1646152940000|2022-03-01 16:42:20|4318.66|4318.26|4318.16|4317.76|4318.91|4318.51|4317.91|4317.51|558
1646152950000|2022-03-01 16:42:30|4318.03|4317.63|4318.16|4317.76|4318.66|4318.26|4317.91|4317.51|278
1646152960000|2022-03-01 16:42:40|4318.41|4318.01|4318.16|4317.76|4318.53|4318.13|4317.66|4317.26|413
1646152970000|2022-03-01 16:42:50|4319.41|4319.01|4317.91|4317.51|4319.41|4319.01|4317.66|4317.26|540
1646152980000|2022-03-01 16:43:00|4317.66|4317.26|4317.41|4317.01|4317.66|4317.26|4316.66|4316.26|455
1646152990000|2022-03-01 16:43:10|4317.16|4316.76|4316.16|4315.76|4317.91|4317.51|4316.16|4315.76|442
1646153000000|2022-03-01 16:43:20|4316.03|4315.63|4317.41|4317.01|4317.66|4317.26|4316.03|4315.63|443
1646153010000|2022-03-01 16:43:30|4317.16|4316.76|4314.41|4314.01|4317.53|4317.13|4314.41|4314.01|1179
1646153020000|2022-03-01 16:43:40|4314.66|4314.26|4315.66|4315.26|4316.41|4316.01|4314.66|4314.26|771
1646153030000|2022-03-01 16:43:50|4315.53|4315.13|4316.16|4315.76|4316.41|4316.01|4315.41|4315.01|414
1646153040000|2022-03-01 16:44:00|4316.28|4315.88|4316.78|4316.38|4316.78|4316.38|4315.91|4315.51|575
1646153050000|2022-03-01 16:44:10|4316.91|4316.51|4318.41|4318.01|4318.41|4318.01|4316.91|4316.51|453
1646153060000|2022-03-01 16:44:20|4318.16|4317.76|4316.78|4316.38|4318.16|4317.76|4316.78|4316.38|454
1646153070000|2022-03-01 16:44:30|4316.66|4316.26|4317.41|4317.01|4317.78|4317.38|4316.16|4315.76|391
1646153080000|2022-03-01 16:44:40|4317.66|4317.26|4317.91|4317.51|4318.66|4318.26|4317.66|4317.26|507
1646153090000|2022-03-01 16:44:50|4317.66|4317.26|4318.16|4317.76|4318.16|4317.76|4317.41|4317.01|319
1646153100000|2022-03-01 16:45:00|4318.41|4318.01|4316.91|4316.51|4318.41|4318.01|4316.41|4316.01|700
1646153110000|2022-03-01 16:45:10|4316.66|4316.26|4314.66|4314.26|4317.16|4316.76|4314.41|4314.01|1054
1646153120000|2022-03-01 16:45:20|4314.91|4314.51|4315.66|4315.26|4316.03|4315.63|4314.66|4314.26|633
1646153130000|2022-03-01 16:45:30|4315.53|4315.13|4314.53|4314.13|4315.66|4315.26|4314.41|4314.01|553
1646153140000|2022-03-01 16:45:40|4314.41|4314.01|4312.66|4312.26|4314.78|4314.38|4312.16|4311.76|1653
1646153150000|2022-03-01 16:45:50|4312.91|4312.51|4311.53|4311.13|4313.41|4313.01|4310.66|4310.26|1452
1646153160000|2022-03-01 16:46:00|4310.66|4310.26|4310.53|4310.13|4311.41|4311.01|4310.41|4310.01|1484
1646153170000|2022-03-01 16:46:10|4310.41|4310.01|4308.66|4308.26|4310.91|4310.51|4308.66|4308.26|1618
1646153180000|2022-03-01 16:46:20|4308.91|4308.51|4308.91|4308.51|4309.41|4309.01|4308.66|4308.26|980
1646153190000|2022-03-01 16:46:30|4308.66|4308.26|4309.66|4309.26|4310.16|4309.76|4308.41|4308.01|1072
1646153200000|2022-03-01 16:46:40|4309.91|4309.51|4308.91|4308.51|4309.91|4309.51|4308.66|4308.26|644
1646153210000|2022-03-01 16:46:50|4308.78|4308.38|4308.16|4307.76|4309.16|4308.76|4307.41|4307.01|1701
1646153220000|2022-03-01 16:47:00|4308.41|4308.01|4307.16|4306.76|4308.41|4308.01|4306.91|4306.51|1186
1646153230000|2022-03-01 16:47:10|4306.91|4306.51|4306.66|4306.26|4307.91|4307.51|4305.91|4305.51|1741
1646153240000|2022-03-01 16:47:20|4306.78|4306.38|4304.66|4304.26|4307.16|4306.76|4304.41|4304.01|1695
1646153250000|2022-03-01 16:47:30|4304.41|4304.01|4305.41|4305.01|4305.91|4305.51|4304.41|4304.01|1505
1646153260000|2022-03-01 16:47:40|4305.66|4305.26|4305.66|4305.26|4305.66|4305.26|4304.16|4303.76|1249
1646153270000|2022-03-01 16:47:50|4305.16|4304.76|4305.16|4304.76|4306.41|4306.01|4304.66|4304.26|663
1646153280000|2022-03-01 16:48:00|4305.66|4305.26|4306.66|4306.26|4306.66|4306.26|4305.16|4304.76|663
1646153290000|2022-03-01 16:48:10|4306.53|4306.13|4307.66|4307.26|4307.91|4307.51|4305.91|4305.51|766
1646153300000|2022-03-01 16:48:20|4307.41|4307.01|4306.91|4306.51|4308.16|4307.76|4306.91|4306.51|744
1646153310000|2022-03-01 16:48:30|4307.16|4306.76|4306.41|4306.01|4307.66|4307.26|4306.41|4306.01|435
1646153320000|2022-03-01 16:48:40|4306.53|4306.13|4306.41|4306.01|4306.53|4306.13|4305.66|4305.26|464
1646153330000|2022-03-01 16:48:50|4306.28|4305.88|4307.41|4307.01|4307.41|4307.01|4305.91|4305.51|417
1646153340000|2022-03-01 16:49:00|4307.66|4307.26|4307.66|4307.26|4308.66|4308.26|4307.66|4307.26|574
1646153350000|2022-03-01 16:49:10|4307.16|4306.76|4307.91|4307.51|4308.53|4308.13|4306.16|4305.76|937
1646153360000|2022-03-01 16:49:20|4307.66|4307.26|4305.91|4305.51|4307.66|4307.26|4305.91|4305.51|526
1646153370000|2022-03-01 16:49:30|4306.03|4305.63|4305.91|4305.51|4306.03|4305.63|4305.16|4304.76|532
1646153380000|2022-03-01 16:49:40|4305.66|4305.26|4306.16|4305.76|4306.66|4306.26|4305.41|4305.01|335
1646153390000|2022-03-01 16:49:50|4306.53|4306.13|4308.91|4308.51|4308.91|4308.51|4306.53|4306.13|411
1646153400000|2022-03-01 16:50:00|4309.16|4308.76|4308.91|4308.51|4310.41|4310.01|4308.91|4308.51|851
1646153410000|2022-03-01 16:50:10|4309.03|4308.63|4307.78|4307.38|4309.41|4309.01|4307.41|4307.01|779
1646153420000|2022-03-01 16:50:20|4307.66|4307.26|4305.66|4305.26|4307.66|4307.26|4305.28|4304.88|761
1646153430000|2022-03-01 16:50:30|4305.41|4305.01|4304.66|4304.26|4305.66|4305.26|4304.41|4304.01|576
1646153440000|2022-03-01 16:50:40|4304.28|4303.88|4305.16|4304.76|4305.41|4305.01|4303.78|4303.38|1235
1646153450000|2022-03-01 16:50:50|4304.91|4304.51|4304.91|4304.51|4305.41|4305.01|4304.28|4303.88|439
1646153460000|2022-03-01 16:51:00|4304.66|4304.26|4306.16|4305.76|4307.03|4306.63|4304.66|4304.26|764
1646153470000|2022-03-01 16:51:10|4305.91|4305.51|4306.91|4306.51|4307.91|4307.51|4305.91|4305.51|653
1646153480000|2022-03-01 16:51:20|4307.41|4307.01|4307.66|4307.26|4307.78|4307.38|4306.91|4306.51|393
1646153490000|2022-03-01 16:51:30|4307.16|4306.76|4307.91|4307.51|4307.91|4307.51|4306.16|4305.76|528
1646153500000|2022-03-01 16:51:40|4307.66|4307.26|4306.41|4306.01|4308.66|4308.26|4306.16|4305.76|612
1646153510000|2022-03-01 16:51:50|4306.66|4306.26|4307.03|4306.63|4307.66|4307.26|4306.41|4306.01|400
1646153520000|2022-03-01 16:52:00|4307.53|4307.13|4308.66|4308.26|4308.66|4308.26|4307.41|4307.01|437
1646153530000|2022-03-01 16:52:10|4308.91|4308.51|4308.41|4308.01|4310.16|4309.76|4308.16|4307.76|715
1646153540000|2022-03-01 16:52:20|4308.16|4307.76|4308.41|4308.01|4309.41|4309.01|4308.16|4307.76|468
1646153550000|2022-03-01 16:52:30|4308.66|4308.26|4308.41|4308.01|4309.91|4309.51|4308.16|4307.76|654
1646153560000|2022-03-01 16:52:40|4308.66|4308.26|4306.91|4306.51|4308.91|4308.51|4306.91|4306.51|660
1646153570000|2022-03-01 16:52:50|4307.16|4306.76|4305.91|4305.51|4307.41|4307.01|4305.16|4304.76|605
1646153580000|2022-03-01 16:53:00|4306.03|4305.63|4307.41|4307.01|4307.66|4307.26|4305.91|4305.51|460
1646153590000|2022-03-01 16:53:10|4307.66|4307.26|4308.16|4307.76|4308.66|4308.26|4307.41|4307.01|286
1646153600000|2022-03-01 16:53:20|4307.41|4307.01|4307.66|4307.26|4308.41|4308.01|4307.41|4307.01|284
1646153610000|2022-03-01 16:53:30|4307.91|4307.51|4307.91|4307.51|4309.41|4309.01|4307.41|4307.01|742
1646153620000|2022-03-01 16:53:40|4307.41|4307.01|4306.66|4306.26|4307.66|4307.26|4306.41|4306.01|417
1646153630000|2022-03-01 16:53:50|4306.41|4306.01|4307.16|4306.76|4307.41|4307.01|4305.91|4305.51|476
1646153640000|2022-03-01 16:54:00|4306.91|4306.51|4304.66|4304.26|4306.91|4306.51|4304.16|4303.76|664
1646153650000|2022-03-01 16:54:10|4304.41|4304.01|4305.16|4304.76|4305.41|4305.01|4304.41|4304.01|341
1646153660000|2022-03-01 16:54:20|4305.28|4304.88|4305.91|4305.51|4305.91|4305.51|4304.16|4303.76|669
1646153670000|2022-03-01 16:54:30|4305.66|4305.26|4305.66|4305.26|4306.53|4306.13|4305.28|4304.88|474
1646153680000|2022-03-01 16:54:40|4305.91|4305.51|4306.41|4306.01|4306.66|4306.26|4305.16|4304.76|557
1646153690000|2022-03-01 16:54:50|4306.91|4306.51|4306.28|4305.88|4307.66|4307.26|4305.66|4305.26|505
1646153700000|2022-03-01 16:55:00|4305.91|4305.51|4305.41|4305.01|4306.66|4306.26|4304.03|4303.63|1058
1646153710000|2022-03-01 16:55:10|4305.28|4304.88|4305.41|4305.01|4305.91|4305.51|4304.16|4303.76|534
1646153720000|2022-03-01 16:55:20|4305.16|4304.76|4304.66|4304.26|4305.41|4305.01|4304.16|4303.76|982
1646153730000|2022-03-01 16:55:30|4304.41|4304.01|4304.16|4303.76|4304.41|4304.01|4303.66|4303.26|991
1646153740000|2022-03-01 16:55:40|4304.03|4303.63|4304.91|4304.51|4305.16|4304.76|4304.03|4303.63|634
1646153750000|2022-03-01 16:55:50|4305.16|4304.76|4303.91|4303.51|4305.16|4304.76|4303.66|4303.26|576
1646153760000|2022-03-01 16:56:00|4303.66|4303.26|4301.53|4301.13|4303.66|4303.26|4301.41|4301.01|2742
1646153770000|2022-03-01 16:56:10|4301.66|4301.26|4301.16|4300.76|4302.16|4301.76|4300.41|4300.01|1298
1646153780000|2022-03-01 16:56:20|4300.91|4300.51|4300.66|4300.26|4301.16|4300.76|4300.41|4300.01|589
1646153790000|2022-03-01 16:56:30|4300.53|4300.13|4299.41|4299.01|4300.66|4300.26|4298.91|4298.51|1354
1646153800000|2022-03-01 16:56:40|4299.66|4299.26|4300.16|4299.76|4301.41|4301.01|4299.53|4299.13|1076
1646153810000|2022-03-01 16:56:50|4300.41|4300.01|4299.66|4299.26|4300.41|4300.01|4299.16|4298.76|1015
1646153820000|2022-03-01 16:57:00|4299.78|4299.38|4301.91|4301.51|4302.16|4301.76|4299.78|4299.38|642
1646153830000|2022-03-01 16:57:10|4302.16|4301.76|4302.66|4302.26|4302.91|4302.51|4301.41|4301.01|584
1646153840000|2022-03-01 16:57:20|4303.16|4302.76|4305.16|4304.76|4305.78|4305.38|4302.41|4302.01|1611
1646153850000|2022-03-01 16:57:30|4304.91|4304.51|4304.66|4304.26|4305.78|4305.38|4304.16|4303.76|1108
1646153860000|2022-03-01 16:57:40|4304.91|4304.51|4304.03|4303.63|4304.91|4304.51|4302.91|4302.51|721
1646153870000|2022-03-01 16:57:50|4304.28|4303.88|4305.16|4304.76|4305.41|4305.01|4304.16|4303.76|352
1646153880000|2022-03-01 16:58:00|4304.91|4304.51|4304.28|4303.88|4305.41|4305.01|4303.66|4303.26|551
1646153890000|2022-03-01 16:58:10|4304.16|4303.76|4304.91|4304.51|4304.91|4304.51|4303.16|4302.76|545
1646153900000|2022-03-01 16:58:20|4305.16|4304.76|4304.91|4304.51|4305.16|4304.76|4304.16|4303.76|327
1646153910000|2022-03-01 16:58:30|4304.78|4304.38|4304.91|4304.51|4305.16|4304.76|4304.66|4304.26|392
1646153920000|2022-03-01 16:58:40|4304.66|4304.26|4303.66|4303.26|4304.91|4304.51|4303.41|4303.01|476
1646153930000|2022-03-01 16:58:50|4303.41|4303.01|4304.78|4304.38|4304.78|4304.38|4303.41|4303.01|480
1646153940000|2022-03-01 16:59:00|4305.16|4304.76|4303.41|4303.01|4305.16|4304.76|4302.91|4302.51|540
1646153950000|2022-03-01 16:59:10|4303.91|4303.51|4303.66|4303.26|4304.66|4304.26|4303.66|4303.26|412
1646153960000|2022-03-01 16:59:20|4303.78|4303.38|4304.91|4304.51|4305.16|4304.76|4303.41|4303.01|297
1646153970000|2022-03-01 16:59:30|4305.16|4304.76|4305.41|4305.01|4305.41|4305.01|4304.41|4304.01|481
1646153980000|2022-03-01 16:59:40|4305.28|4304.88|4305.41|4305.01|4305.91|4305.51|4304.91|4304.51|974
1646153990000|2022-03-01 16:59:50|4305.28|4304.88|4304.16|4303.76|4305.41|4305.01|4304.16|4303.76|341
1646154000000|2022-03-01 17:00:00|4303.91|4303.51|4304.66|4304.26|4304.66|4304.26|4302.66|4302.26|691
1646154010000|2022-03-01 17:00:10|4304.41|4304.01|4303.41|4303.01|4305.41|4305.01|4303.41|4303.01|502
1646154020000|2022-03-01 17:00:20|4303.66|4303.26|4302.16|4301.76|4304.41|4304.01|4302.16|4301.76|516
1646154030000|2022-03-01 17:00:30|4302.41|4302.01|4302.91|4302.51|4302.91|4302.51|4302.16|4301.76|629
1646154040000|2022-03-01 17:00:40|4302.78|4302.38|4302.66|4302.26|4303.16|4302.76|4302.41|4302.01|228
1646154050000|2022-03-01 17:00:50|4302.41|4302.01|4304.16|4303.76|4304.16|4303.76|4302.41|4302.01|558
1646154060000|2022-03-01 17:01:00|4304.03|4303.63|4304.53|4304.13|4305.66|4305.26|4303.91|4303.51|589
1646154070000|2022-03-01 17:01:10|4304.66|4304.26|4303.91|4303.51|4305.16|4304.76|4303.91|4303.51|398
1646154080000|2022-03-01 17:01:20|4304.66|4304.26|4305.91|4305.51|4305.91|4305.51|4304.16|4303.76|536
1646154090000|2022-03-01 17:01:30|4305.41|4305.01|4303.41|4303.01|4305.41|4305.01|4303.41|4303.01|488
1646154100000|2022-03-01 17:01:40|4303.66|4303.26|4303.91|4303.51|4304.66|4304.26|4303.66|4303.26|221
1646154110000|2022-03-01 17:01:50|4304.03|4303.63|4302.91|4302.51|4304.41|4304.01|4302.91|4302.51|237
1646154120000|2022-03-01 17:02:00|4302.53|4302.13|4301.91|4301.51|4302.66|4302.26|4301.16|4300.76|610
1646154130000|2022-03-01 17:02:10|4301.66|4301.26|4301.91|4301.51|4302.66|4302.26|4300.66|4300.26|464
1646154140000|2022-03-01 17:02:20|4302.16|4301.76|4303.16|4302.76|4303.16|4302.76|4302.03|4301.63|297
1646154150000|2022-03-01 17:02:30|4302.91|4302.51|4300.41|4300.01|4303.16|4302.76|4300.16|4299.76|502
1646154160000|2022-03-01 17:02:40|4300.28|4299.88|4299.53|4299.13|4300.78|4300.38|4299.41|4299.01|423
1646154170000|2022-03-01 17:02:50|4300.16|4299.76|4300.53|4300.13|4300.53|4300.13|4299.16|4298.76|825
1646154180000|2022-03-01 17:03:00|4300.41|4300.01|4300.16|4299.76|4301.16|4300.76|4299.91|4299.51|482
1646154190000|2022-03-01 17:03:10|4300.53|4300.13|4300.41|4300.01|4301.16|4300.76|4300.41|4300.01|336
1646154200000|2022-03-01 17:03:20|4300.16|4299.76|4301.16|4300.76|4301.66|4301.26|4299.91|4299.51|835
1646154210000|2022-03-01 17:03:30|4301.41|4301.01|4301.41|4301.01|4301.91|4301.51|4300.16|4299.76|418
1646154220000|2022-03-01 17:03:40|4301.66|4301.26|4300.91|4300.51|4301.91|4301.51|4300.91|4300.51|311
1646154230000|2022-03-01 17:03:50|4300.66|4300.26|4299.53|4299.13|4300.91|4300.51|4299.53|4299.13|573
1646154240000|2022-03-01 17:04:00|4299.16|4298.76|4299.16|4298.76|4299.66|4299.26|4299.16|4298.76|641
1646154250000|2022-03-01 17:04:10|4299.41|4299.01|4300.03|4299.63|4300.41|4300.01|4299.16|4298.76|878
1646154260000|2022-03-01 17:04:20|4300.16|4299.76|4299.91|4299.51|4300.16|4299.76|4299.16|4298.76|521
1646154270000|2022-03-01 17:04:30|4300.16|4299.76|4301.41|4301.01|4301.66|4301.26|4300.16|4299.76|764
1646154280000|2022-03-01 17:04:40|4301.28|4300.88|4299.66|4299.26|4301.66|4301.26|4299.41|4299.01|491
1646154290000|2022-03-01 17:04:50|4299.41|4299.01|4300.16|4299.76|4300.41|4300.01|4299.41|4299.01|365
1646154300000|2022-03-01 17:05:00|4300.41|4300.01|4302.66|4302.26|4302.66|4302.26|4300.41|4300.01|589
1646154310000|2022-03-01 17:05:10|4302.41|4302.01|4302.03|4301.63|4303.16|4302.76|4302.03|4301.63|343
1646154320000|2022-03-01 17:05:20|4301.91|4301.51|4300.66|4300.26|4301.91|4301.51|4300.66|4300.26|412
1646154330000|2022-03-01 17:05:30|4300.16|4299.76|4299.78|4299.38|4300.53|4300.13|4299.41|4299.01|498
1646154340000|2022-03-01 17:05:40|4299.91|4299.51|4301.03|4300.63|4301.16|4300.76|4299.66|4299.26|329
1646154350000|2022-03-01 17:05:50|4300.53|4300.13|4301.53|4301.13|4301.91|4301.51|4300.41|4300.01|311
1646154360000|2022-03-01 17:06:00|4301.41|4301.01|4300.16|4299.76|4301.66|4301.26|4299.91|4299.51|263
1646154370000|2022-03-01 17:06:10|4300.41|4300.01|4300.66|4300.26|4301.41|4301.01|4300.16|4299.76|204
1646154380000|2022-03-01 17:06:20|4300.78|4300.38|4300.91|4300.51|4301.91|4301.51|4300.41|4300.01|402
1646154390000|2022-03-01 17:06:30|4300.78|4300.38|4302.66|4302.26|4302.66|4302.26|4300.66|4300.26|299
1646154400000|2022-03-01 17:06:40|4302.41|4302.01|4302.16|4301.76|4303.16|4302.76|4301.66|4301.26|609
1646154410000|2022-03-01 17:06:50|4302.03|4301.63|4302.41|4302.01|4302.66|4302.26|4301.66|4301.26|245
1646154420000|2022-03-01 17:07:00|4302.16|4301.76|4301.66|4301.26|4302.41|4302.01|4300.66|4300.26|399
1646154430000|2022-03-01 17:07:10|4301.78|4301.38|4301.66|4301.26|4302.66|4302.26|4301.53|4301.13|250
1646154440000|2022-03-01 17:07:20|4301.53|4301.13|4301.16|4300.76|4302.41|4302.01|4301.16|4300.76|170
1646154450000|2022-03-01 17:07:30|4300.91|4300.51|4299.16|4298.76|4300.91|4300.51|4299.16|4298.76|575
1646154460000|2022-03-01 17:07:40|4299.41|4299.01|4299.16|4298.76|4299.91|4299.51|4299.16|4298.76|665
1646154470000|2022-03-01 17:07:50|4299.41|4299.01|4299.41|4299.01|4299.91|4299.51|4299.41|4299.01|314
1646154480000|2022-03-01 17:08:00|4299.66|4299.26|4299.41|4299.01|4300.16|4299.76|4299.16|4298.76|561
1646154490000|2022-03-01 17:08:10|4299.28|4298.88|4297.16|4296.76|4299.66|4299.26|4296.66|4296.26|1963
1646154500000|2022-03-01 17:08:20|4297.41|4297.01|4296.91|4296.51|4297.41|4297.01|4296.16|4295.76|939
1646154510000|2022-03-01 17:08:30|4296.66|4296.26|4297.66|4297.26|4298.16|4297.76|4296.41|4296.01|437
1646154520000|2022-03-01 17:08:40|4297.91|4297.51|4296.41|4296.01|4297.91|4297.51|4296.41|4296.01|491
1646154530000|2022-03-01 17:08:50|4296.28|4295.88|4296.16|4295.76|4296.53|4296.13|4296.16|4295.76|584
1646154540000|2022-03-01 17:09:00|4296.53|4296.13|4296.53|4296.13|4296.66|4296.26|4296.16|4295.76|445
1646154550000|2022-03-01 17:09:10|4296.28|4295.88|4296.41|4296.01|4296.78|4296.38|4296.16|4295.76|355
1646154560000|2022-03-01 17:09:20|4296.66|4296.26|4296.91|4296.51|4297.41|4297.01|4296.41|4296.01|817
1646154570000|2022-03-01 17:09:30|4296.66|4296.26|4297.16|4296.76|4297.16|4296.76|4296.41|4296.01|435
1646154580000|2022-03-01 17:09:40|4297.41|4297.01|4297.16|4296.76|4297.66|4297.26|4296.91|4296.51|259
1646154590000|2022-03-01 17:09:50|4297.41|4297.01|4296.41|4296.01|4297.41|4297.01|4296.41|4296.01|510
1646154600000|2022-03-01 17:10:00|4296.16|4295.76|4296.41|4296.01|4296.66|4296.26|4296.16|4295.76|666
1646154610000|2022-03-01 17:10:10|4296.16|4295.76|4293.91|4293.51|4296.91|4296.51|4293.66|4293.26|2224
1646154620000|2022-03-01 17:10:20|4293.66|4293.26|4294.66|4294.26|4295.16|4294.76|4293.66|4293.26|1087
1646154630000|2022-03-01 17:10:30|4295.16|4294.76|4292.41|4292.01|4295.16|4294.76|4292.41|4292.01|1288
1646154640000|2022-03-01 17:10:40|4292.66|4292.26|4292.41|4292.01|4293.16|4292.76|4292.41|4292.01|653
1646154650000|2022-03-01 17:10:50|4292.28|4291.88|4292.66|4292.26|4293.16|4292.76|4292.16|4291.76|1333
1646154660000|2022-03-01 17:11:00|4292.28|4291.88|4293.28|4292.88|4293.91|4293.51|4292.16|4291.76|814
1646154670000|2022-03-01 17:11:10|4293.41|4293.01|4293.41|4293.01|4294.16|4293.76|4292.91|4292.51|663
1646154680000|2022-03-01 17:11:20|4293.66|4293.26|4294.91|4294.51|4295.16|4294.76|4293.66|4293.26|442
1646154690000|2022-03-01 17:11:30|4295.41|4295.01|4294.41|4294.01|4295.78|4295.38|4294.16|4293.76|733
1646154700000|2022-03-01 17:11:40|4294.53|4294.13|4294.66|4294.26|4295.16|4294.76|4294.41|4294.01|509
1646154710000|2022-03-01 17:11:50|4294.16|4293.76|4294.16|4293.76|4295.41|4295.01|4294.16|4293.76|519
1646154720000|2022-03-01 17:12:00|4294.03|4293.63|4293.66|4293.26|4294.41|4294.01|4293.16|4292.76|462
1646154730000|2022-03-01 17:12:10|4293.41|4293.01|4292.91|4292.51|4293.66|4293.26|4292.41|4292.01|555
1646154740000|2022-03-01 17:12:20|4292.16|4291.76|4291.91|4291.51|4292.66|4292.26|4291.66|4291.26|713
1646154750000|2022-03-01 17:12:30|4292.16|4291.76|4293.41|4293.01|4293.66|4293.26|4292.16|4291.76|649
1646154760000|2022-03-01 17:12:40|4293.66|4293.26|4293.16|4292.76|4293.91|4293.51|4293.16|4292.76|258
1646154770000|2022-03-01 17:12:50|4292.91|4292.51|4294.41|4294.01|4294.41|4294.01|4292.91|4292.51|296
1646154780000|2022-03-01 17:13:00|4294.66|4294.26|4296.41|4296.01|4296.66|4296.26|4294.41|4294.01|785
1646154790000|2022-03-01 17:13:10|4296.66|4296.26|4298.16|4297.76|4298.16|4297.76|4296.66|4296.26|762
1646154800000|2022-03-01 17:13:20|4297.91|4297.51|4300.16|4299.76|4300.16|4299.76|4297.66|4297.26|1110
1646154810000|2022-03-01 17:13:30|4300.41|4300.01|4299.91|4299.51|4300.91|4300.51|4299.41|4299.01|1109
1646154820000|2022-03-01 17:13:40|4300.16|4299.76|4299.91|4299.51|4300.16|4299.76|4298.91|4298.51|522
1646154830000|2022-03-01 17:13:50|4299.66|4299.26|4298.53|4298.13|4299.91|4299.51|4298.41|4298.01|278
1646154840000|2022-03-01 17:14:00|4298.41|4298.01|4299.66|4299.26|4300.41|4300.01|4298.41|4298.01|288
1646154850000|2022-03-01 17:14:10|4300.41|4300.01|4301.16|4300.76|4301.41|4301.01|4300.16|4299.76|799
1646154860000|2022-03-01 17:14:20|4301.41|4301.01|4302.41|4302.01|4302.41|4302.01|4301.03|4300.63|809
1646154870000|2022-03-01 17:14:30|4302.66|4302.26|4302.41|4302.01|4302.91|4302.51|4302.16|4301.76|941
1646154880000|2022-03-01 17:14:40|4302.28|4301.88|4302.91|4302.51|4302.91|4302.51|4302.16|4301.76|726
1646154890000|2022-03-01 17:14:50|4304.41|4304.01|4303.91|4303.51|4304.91|4304.51|4303.91|4303.51|1922
1646154900000|2022-03-01 17:15:00|4303.41|4303.01|4303.16|4302.76|4303.91|4303.51|4302.16|4301.76|924
1646154910000|2022-03-01 17:15:10|4302.91|4302.51|4302.41|4302.01|4302.91|4302.51|4301.91|4301.51|453
1646154920000|2022-03-01 17:15:20|4302.53|4302.13|4302.91|4302.51|4304.16|4303.76|4302.53|4302.13|579
1646154930000|2022-03-01 17:15:30|4303.03|4302.63|4302.41|4302.01|4303.66|4303.26|4302.41|4302.01|351
1646154940000|2022-03-01 17:15:40|4302.53|4302.13|4300.91|4300.51|4302.53|4302.13|4300.16|4299.76|598
1646154950000|2022-03-01 17:15:50|4300.66|4300.26|4301.16|4300.76|4301.16|4300.76|4300.16|4299.76|616
1646154960000|2022-03-01 17:16:00|4302.16|4301.76|4301.03|4300.63|4302.41|4302.01|4300.16|4299.76|778
1646154970000|2022-03-01 17:16:10|4301.16|4300.76|4301.41|4301.01|4301.66|4301.26|4300.66|4300.26|220
1646154980000|2022-03-01 17:16:20|4302.41|4302.01|4303.16|4302.76|4303.91|4303.51|4302.41|4302.01|776
1646154990000|2022-03-01 17:16:30|4303.41|4303.01|4304.66|4304.26|4304.66|4304.26|4303.41|4303.01|526
1646155000000|2022-03-01 17:16:40|4304.91|4304.51|4306.66|4306.26|4306.66|4306.26|4304.91|4304.51|1182
1646155010000|2022-03-01 17:16:50|4306.41|4306.01|4306.41|4306.01|4306.91|4306.51|4305.91|4305.51|632
1646155020000|2022-03-01 17:17:00|4306.78|4306.38|4307.66|4307.26|4308.41|4308.01|4306.41|4306.01|977
1646155030000|2022-03-01 17:17:10|4307.41|4307.01|4306.91|4306.51|4307.66|4307.26|4306.16|4305.76|912
1646155040000|2022-03-01 17:17:20|4306.53|4306.13|4307.41|4307.01|4307.66|4307.26|4306.41|4306.01|379
1646155050000|2022-03-01 17:17:30|4307.66|4307.26|4308.16|4307.76|4308.41|4308.01|4307.41|4307.01|414
1646155060000|2022-03-01 17:17:40|4308.28|4307.88|4309.66|4309.26|4309.78|4309.38|4308.28|4307.88|1084
1646155070000|2022-03-01 17:17:50|4309.53|4309.13|4308.91|4308.51|4310.53|4310.13|4308.91|4308.51|750
1646155080000|2022-03-01 17:18:00|4308.66|4308.26|4309.66|4309.26|4309.91|4309.51|4308.41|4308.01|640
1646155090000|2022-03-01 17:18:10|4309.91|4309.51|4310.91|4310.51|4311.28|4310.88|4309.91|4309.51|609
1646155100000|2022-03-01 17:18:20|4310.66|4310.26|4311.16|4310.76|4311.41|4311.01|4310.66|4310.26|435
1646155110000|2022-03-01 17:18:30|4310.91|4310.51|4311.28|4310.88|4311.41|4311.01|4310.28|4309.88|596
1646155120000|2022-03-01 17:18:40|4311.66|4311.26|4310.66|4310.26|4311.91|4311.51|4310.28|4309.88|429
1646155130000|2022-03-01 17:18:50|4310.78|4310.38|4311.91|4311.51|4313.16|4312.76|4310.66|4310.26|1089
1646155140000|2022-03-01 17:19:00|4311.66|4311.26|4312.16|4311.76|4312.66|4312.26|4311.41|4311.01|367
1646155150000|2022-03-01 17:19:10|4311.91|4311.51|4312.16|4311.76|4312.66|4312.26|4311.41|4311.01|411
1646155160000|2022-03-01 17:19:20|4311.91|4311.51|4311.53|4311.13|4311.91|4311.51|4311.16|4310.76|380
1646155170000|2022-03-01 17:19:30|4311.41|4311.01|4310.91|4310.51|4311.41|4311.01|4309.91|4309.51|791
1646155180000|2022-03-01 17:19:40|4310.66|4310.26|4310.16|4309.76|4310.66|4310.26|4309.91|4309.51|549
1646155190000|2022-03-01 17:19:50|4310.28|4309.88|4310.66|4310.26|4310.91|4310.51|4309.91|4309.51|438
1646155200000|2022-03-01 17:20:00|4311.16|4310.76|4310.41|4310.01|4311.91|4311.51|4309.91|4309.51|488
1646155210000|2022-03-01 17:20:10|4310.66|4310.26|4309.66|4309.26|4310.66|4310.26|4309.66|4309.26|380
1646155220000|2022-03-01 17:20:20|4309.78|4309.38|4309.16|4308.76|4309.91|4309.51|4308.66|4308.26|834
1646155230000|2022-03-01 17:20:30|4309.41|4309.01|4308.91|4308.51|4309.66|4309.26|4308.91|4308.51|246
1646155240000|2022-03-01 17:20:40|4308.66|4308.26|4307.91|4307.51|4309.16|4308.76|4307.91|4307.51|515
1646155250000|2022-03-01 17:20:50|4307.66|4307.26|4308.66|4308.26|4308.91|4308.51|4307.03|4306.63|692
1646155260000|2022-03-01 17:21:00|4308.16|4307.76|4307.78|4307.38|4308.91|4308.51|4307.41|4307.01|334
1646155270000|2022-03-01 17:21:10|4307.91|4307.51|4307.91|4307.51|4308.16|4307.76|4307.41|4307.01|298
1646155280000|2022-03-01 17:21:20|4308.03|4307.63|4310.53|4310.13|4310.53|4310.13|4308.03|4307.63|346
1646155290000|2022-03-01 17:21:30|4310.41|4310.01|4309.66|4309.26|4310.91|4310.51|4309.41|4309.01|557
1646155300000|2022-03-01 17:21:40|4309.41|4309.01|4308.41|4308.01|4309.66|4309.26|4308.28|4307.88|241
1646155310000|2022-03-01 17:21:50|4308.53|4308.13|4307.16|4306.76|4308.66|4308.26|4307.16|4306.76|307
1646155320000|2022-03-01 17:22:00|4306.91|4306.51|4307.03|4306.63|4307.28|4306.88|4305.41|4305.01|658
1646155330000|2022-03-01 17:22:10|4307.16|4306.76|4308.41|4308.01|4308.66|4308.26|4307.16|4306.76|242
1646155340000|2022-03-01 17:22:20|4308.28|4307.88|4307.91|4307.51|4308.66|4308.26|4307.66|4307.26|191
1646155350000|2022-03-01 17:22:30|4308.16|4307.76|4307.91|4307.51|4308.28|4307.88|4307.41|4307.01|251
1646155360000|2022-03-01 17:22:40|4308.16|4307.76|4309.16|4308.76|4309.41|4309.01|4308.16|4307.76|266
1646155370000|2022-03-01 17:22:50|4308.91|4308.51|4309.53|4309.13|4309.66|4309.26|4308.91|4308.51|286
1646155380000|2022-03-01 17:23:00|4309.41|4309.01|4310.16|4309.76|4310.41|4310.01|4309.41|4309.01|432
1646155390000|2022-03-01 17:23:10|4309.91|4309.51|4310.16|4309.76|4310.53|4310.13|4309.78|4309.38|214
1646155400000|2022-03-01 17:23:20|4309.91|4309.51|4308.41|4308.01|4309.91|4309.51|4308.16|4307.76|440
1646155410000|2022-03-01 17:23:30|4308.66|4308.26|4307.41|4307.01|4308.66|4308.26|4307.41|4307.01|283
1646155420000|2022-03-01 17:23:40|4307.16|4306.76|4306.91|4306.51|4307.53|4307.13|4306.66|4306.26|244
1646155430000|2022-03-01 17:23:50|4307.16|4306.76|4306.66|4306.26|4307.66|4307.26|4306.41|4306.01|270
1646155440000|2022-03-01 17:24:00|4306.41|4306.01|4307.16|4306.76|4307.66|4307.26|4306.41|4306.01|359
1646155450000|2022-03-01 17:24:10|4307.03|4306.63|4304.91|4304.51|4307.66|4307.26|4304.91|4304.51|461
1646155460000|2022-03-01 17:24:20|4304.66|4304.26|4305.66|4305.26|4306.66|4306.26|4304.41|4304.01|644
1646155470000|2022-03-01 17:24:30|4305.41|4305.01|4305.66|4305.26|4305.78|4305.38|4304.53|4304.13|396
1646155480000|2022-03-01 17:24:40|4305.41|4305.01|4307.03|4306.63|4307.03|4306.63|4305.16|4304.76|249
1646155490000|2022-03-01 17:24:50|4307.16|4306.76|4307.41|4307.01|4308.41|4308.01|4306.91|4306.51|499
1646155500000|2022-03-01 17:25:00|4307.28|4306.88|4308.16|4307.76|4308.41|4308.01|4306.91|4306.51|503
1646155510000|2022-03-01 17:25:10|4307.91|4307.51|4308.16|4307.76|4308.91|4308.51|4307.16|4306.76|274
1646155520000|2022-03-01 17:25:20|4308.41|4308.01|4308.66|4308.26|4309.41|4309.01|4308.41|4308.01|315
1646155530000|2022-03-01 17:25:30|4308.16|4307.76|4307.16|4306.76|4308.16|4307.76|4307.16|4306.76|266
1646155540000|2022-03-01 17:25:40|4306.91|4306.51|4306.91|4306.51|4307.66|4307.26|4306.91|4306.51|150
1646155550000|2022-03-01 17:25:50|4307.16|4306.76|4306.41|4306.01|4307.28|4306.88|4306.28|4305.88|260
1646155560000|2022-03-01 17:26:00|4305.66|4305.26|4305.53|4305.13|4306.16|4305.76|4304.66|4304.26|654
1646155570000|2022-03-01 17:26:10|4305.16|4304.76|4305.91|4305.51|4306.28|4305.88|4305.16|4304.76|348
1646155580000|2022-03-01 17:26:20|4305.66|4305.26|4307.16|4306.76|4307.41|4307.01|4305.66|4305.26|329
1646155590000|2022-03-01 17:26:30|4307.03|4306.63|4307.66|4307.26|4307.91|4307.51|4306.66|4306.26|328
1646155600000|2022-03-01 17:26:40|4307.03|4306.63|4305.66|4305.26|4307.16|4306.76|4305.66|4305.26|208
1646155610000|2022-03-01 17:26:50|4305.28|4304.88|4305.91|4305.51|4306.41|4306.01|4305.16|4304.76|214
1646155620000|2022-03-01 17:27:00|4305.53|4305.13|4306.41|4306.01|4306.41|4306.01|4305.16|4304.76|449
1646155630000|2022-03-01 17:27:10|4306.66|4306.26|4306.91|4306.51|4307.41|4307.01|4306.66|4306.26|277
1646155640000|2022-03-01 17:27:20|4307.16|4306.76|4307.66|4307.26|4307.91|4307.51|4307.16|4306.76|313
1646155650000|2022-03-01 17:27:30|4307.91|4307.51|4309.41|4309.01|4309.78|4309.38|4307.78|4307.38|358
1646155660000|2022-03-01 17:27:40|4309.53|4309.13|4309.28|4308.88|4309.66|4309.26|4308.41|4308.01|267
1646155670000|2022-03-01 17:27:50|4309.16|4308.76|4310.91|4310.51|4310.91|4310.51|4309.16|4308.76|420
1646155680000|2022-03-01 17:28:00|4310.78|4310.38|4309.66|4309.26|4310.91|4310.51|4309.66|4309.26|526
1646155690000|2022-03-01 17:28:10|4309.41|4309.01|4310.66|4310.26|4310.66|4310.26|4309.16|4308.76|364
1646155700000|2022-03-01 17:28:20|4310.53|4310.13|4309.41|4309.01|4310.53|4310.13|4308.91|4308.51|271
1646155710000|2022-03-01 17:28:30|4309.66|4309.26|4309.66|4309.26|4309.91|4309.51|4308.66|4308.26|328
1646155720000|2022-03-01 17:28:40|4309.78|4309.38|4310.16|4309.76|4310.16|4309.76|4309.66|4309.26|177
1646155730000|2022-03-01 17:28:50|4310.03|4309.63|4311.66|4311.26|4311.66|4311.26|4309.91|4309.51|336
1646155740000|2022-03-01 17:29:00|4311.41|4311.01|4311.66|4311.26|4312.16|4311.76|4311.28|4310.88|804
1646155750000|2022-03-01 17:29:10|4311.91|4311.51|4312.16|4311.76|4312.66|4312.26|4311.91|4311.51|379
1646155760000|2022-03-01 17:29:20|4312.28|4311.88|4310.41|4310.01|4312.91|4312.51|4310.41|4310.01|456
1646155770000|2022-03-01 17:29:30|4310.16|4309.76|4309.66|4309.26|4310.91|4310.51|4309.66|4309.26|293
1646155780000|2022-03-01 17:29:40|4309.41|4309.01|4309.16|4308.76|4309.91|4309.51|4309.16|4308.76|315
1646155790000|2022-03-01 17:29:50|4309.41|4309.01|4310.66|4310.26|4310.91|4310.51|4309.41|4309.01|204
1646155800000|2022-03-01 17:30:00|4310.41|4310.01|4308.78|4308.38|4310.41|4310.01|4308.66|4308.26|371
1646155810000|2022-03-01 17:30:10|4308.66|4308.26|4308.16|4307.76|4308.91|4308.51|4307.91|4307.51|517
1646155820000|2022-03-01 17:30:20|4308.41|4308.01|4308.41|4308.01|4308.66|4308.26|4307.91|4307.51|334
1646155830000|2022-03-01 17:30:30|4308.16|4307.76|4309.41|4309.01|4309.41|4309.01|4308.16|4307.76|313
1646155840000|2022-03-01 17:30:40|4309.91|4309.51|4308.91|4308.51|4310.41|4310.01|4308.91|4308.51|261
1646155850000|2022-03-01 17:30:50|4308.78|4308.38|4308.78|4308.38|4309.41|4309.01|4308.41|4308.01|233
1646155860000|2022-03-01 17:31:00|4309.16|4308.76|4307.66|4307.26|4309.16|4308.76|4307.41|4307.01|452
1646155870000|2022-03-01 17:31:10|4307.91|4307.51|4307.66|4307.26|4307.91|4307.51|4306.66|4306.26|451
1646155880000|2022-03-01 17:31:20|4307.78|4307.38|4308.78|4308.38|4308.91|4308.51|4307.66|4307.26|253
1646155890000|2022-03-01 17:31:30|4308.66|4308.26|4309.66|4309.26|4309.66|4309.26|4308.66|4308.26|195
1646155900000|2022-03-01 17:31:40|4309.16|4308.76|4309.53|4309.13|4309.66|4309.26|4308.91|4308.51|275
1646155910000|2022-03-01 17:31:50|4309.66|4309.26|4310.66|4310.26|4310.91|4310.51|4309.41|4309.01|294
1646155920000|2022-03-01 17:32:00|4310.91|4310.51|4309.41|4309.01|4310.91|4310.51|4309.41|4309.01|375
1646155930000|2022-03-01 17:32:10|4309.66|4309.26|4308.66|4308.26|4310.03|4309.63|4308.41|4308.01|382
1646155940000|2022-03-01 17:32:20|4308.91|4308.51|4308.41|4308.01|4309.66|4309.26|4308.41|4308.01|340
1646155950000|2022-03-01 17:32:30|4308.78|4308.38|4309.16|4308.76|4309.16|4308.76|4308.41|4308.01|214
1646155960000|2022-03-01 17:32:40|4309.41|4309.01|4310.16|4309.76|4310.16|4309.76|4308.91|4308.51|257
1646155970000|2022-03-01 17:32:50|4309.91|4309.51|4310.41|4310.01|4310.41|4310.01|4309.66|4309.26|192
1646155980000|2022-03-01 17:33:00|4310.78|4310.38|4311.53|4311.13|4311.66|4311.26|4310.78|4310.38|336
1646155990000|2022-03-01 17:33:10|4311.66|4311.26|4315.16|4314.76|4315.16|4314.76|4311.66|4311.26|1119
1646156000000|2022-03-01 17:33:20|4315.41|4315.01|4315.16|4314.76|4315.91|4315.51|4314.91|4314.51|893
1646156010000|2022-03-01 17:33:30|4315.41|4315.01|4316.28|4315.88|4317.16|4316.76|4315.16|4314.76|672
1646156020000|2022-03-01 17:33:40|4316.16|4315.76|4315.16|4314.76|4316.16|4315.76|4315.16|4314.76|433
1646156030000|2022-03-01 17:33:50|4315.28|4314.88|4316.41|4316.01|4316.41|4316.01|4315.16|4314.76|436
1646156040000|2022-03-01 17:34:00|4316.16|4315.76|4314.78|4314.38|4316.41|4316.01|4314.41|4314.01|693
1646156050000|2022-03-01 17:34:10|4314.66|4314.26|4314.91|4314.51|4315.16|4314.76|4313.91|4313.51|363
1646156060000|2022-03-01 17:34:20|4315.16|4314.76|4313.66|4313.26|4315.41|4315.01|4313.66|4313.26|351
1646156070000|2022-03-01 17:34:30|4313.78|4313.38|4313.16|4312.76|4314.41|4314.01|4312.91|4312.51|579
1646156080000|2022-03-01 17:34:40|4313.41|4313.01|4312.16|4311.76|4313.41|4313.01|4311.91|4311.51|381
1646156090000|2022-03-01 17:34:50|4312.28|4311.88|4312.78|4312.38|4312.91|4312.51|4312.16|4311.76|277
1646156100000|2022-03-01 17:35:00|4312.66|4312.26|4312.78|4312.38|4314.16|4313.76|4312.66|4312.26|495
1646156110000|2022-03-01 17:35:10|4312.91|4312.51|4311.91|4311.51|4313.41|4313.01|4311.91|4311.51|405
1646156120000|2022-03-01 17:35:20|4312.16|4311.76|4311.66|4311.26|4312.16|4311.76|4311.16|4310.76|548
1646156130000|2022-03-01 17:35:30|4311.91|4311.51|4311.78|4311.38|4312.03|4311.63|4311.28|4310.88|292
1646156140000|2022-03-01 17:35:40|4311.66|4311.26|4312.53|4312.13|4312.53|4312.13|4311.28|4310.88|192
1646156150000|2022-03-01 17:35:50|4312.16|4311.76|4312.16|4311.76|4312.16|4311.76|4311.41|4311.01|218
1646156160000|2022-03-01 17:36:00|4312.41|4312.01|4312.41|4312.01|4313.53|4313.13|4312.16|4311.76|458
1646156170000|2022-03-01 17:36:10|4312.66|4312.26|4310.91|4310.51|4313.41|4313.01|4310.91|4310.51|241
1646156180000|2022-03-01 17:36:20|4310.78|4310.38|4309.91|4309.51|4310.78|4310.38|4309.91|4309.51|293
1646156190000|2022-03-01 17:36:30|4310.16|4309.76|4309.66|4309.26|4310.16|4309.76|4308.91|4308.51|318
1646156200000|2022-03-01 17:36:40|4309.53|4309.13|4309.41|4309.01|4309.91|4309.51|4309.28|4308.88|320
1646156210000|2022-03-01 17:36:50|4309.16|4308.76|4308.16|4307.76|4309.66|4309.26|4307.91|4307.51|585
1646156220000|2022-03-01 17:37:00|4307.91|4307.51|4308.66|4308.26|4308.91|4308.51|4307.91|4307.51|448
1646156230000|2022-03-01 17:37:10|4308.53|4308.13|4309.16|4308.76|4309.16|4308.76|4307.91|4307.51|220
1646156240000|2022-03-01 17:37:20|4308.91|4308.51|4308.53|4308.13|4309.66|4309.26|4308.41|4308.01|198
1646156250000|2022-03-01 17:37:30|4308.16|4307.76|4308.91|4308.51|4309.16|4308.76|4307.66|4307.26|523
1646156260000|2022-03-01 17:37:40|4309.03|4308.63|4308.41|4308.01|4309.16|4308.76|4308.16|4307.76|474
1646156270000|2022-03-01 17:37:50|4308.66|4308.26|4309.66|4309.26|4309.66|4309.26|4308.16|4307.76|214
1646156280000|2022-03-01 17:38:00|4309.91|4309.51|4310.66|4310.26|4311.16|4310.76|4309.53|4309.13|574
1646156290000|2022-03-01 17:38:10|4310.53|4310.13|4310.91|4310.51|4310.91|4310.51|4310.16|4309.76|336
1646156300000|2022-03-01 17:38:20|4310.66|4310.26|4308.66|4308.26|4310.91|4310.51|4308.66|4308.26|266
1646156310000|2022-03-01 17:38:30|4308.91|4308.51|4308.41|4308.01|4308.91|4308.51|4307.91|4307.51|325
1646156320000|2022-03-01 17:38:40|4308.53|4308.13|4309.16|4308.76|4309.16|4308.76|4308.16|4307.76|148
1646156330000|2022-03-01 17:38:50|4308.91|4308.51|4308.41|4308.01|4308.91|4308.51|4308.16|4307.76|183
1646156340000|2022-03-01 17:39:00|4308.66|4308.26|4307.78|4307.38|4310.16|4309.76|4307.78|4307.38|252
1646156350000|2022-03-01 17:39:10|4307.91|4307.51|4308.41|4308.01|4309.16|4308.76|4307.66|4307.26|149
1646156360000|2022-03-01 17:39:20|4308.66|4308.26|4308.66|4308.26|4309.16|4308.76|4308.66|4308.26|145
1646156370000|2022-03-01 17:39:30|4308.41|4308.01|4309.16|4308.76|4309.28|4308.88|4308.16|4307.76|206
1646156380000|2022-03-01 17:39:40|4309.41|4309.01|4308.66|4308.26|4309.66|4309.26|4308.66|4308.26|68
1646156390000|2022-03-01 17:39:50|4308.91|4308.51|4308.78|4308.38|4309.16|4308.76|4308.41|4308.01|75
1646156400000|2022-03-01 17:40:00|4309.03|4308.63|4311.41|4311.01|4311.41|4311.01|4308.91|4308.51|444
1646156410000|2022-03-01 17:40:10|4311.91|4311.51|4310.41|4310.01|4311.91|4311.51|4310.16|4309.76|284
1646156420000|2022-03-01 17:40:20|4310.66|4310.26|4311.91|4311.51|4312.41|4312.01|4310.41|4310.01|420
1646156430000|2022-03-01 17:40:30|4312.03|4311.63|4311.66|4311.26|4312.28|4311.88|4311.53|4311.13|202
1646156440000|2022-03-01 17:40:40|4311.91|4311.51|4310.41|4310.01|4311.91|4311.51|4310.16|4309.76|174
1646156450000|2022-03-01 17:40:50|4310.66|4310.26|4310.16|4309.76|4310.66|4310.26|4309.91|4309.51|217
1646156460000|2022-03-01 17:41:00|4309.91|4309.51|4309.66|4309.26|4311.16|4310.76|4309.66|4309.26|287
1646156470000|2022-03-01 17:41:10|4309.91|4309.51|4310.91|4310.51|4311.03|4310.63|4309.66|4309.26|90
1646156480000|2022-03-01 17:41:20|4310.66|4310.26|4311.16|4310.76|4311.41|4311.01|4310.66|4310.26|140
1646156490000|2022-03-01 17:41:30|4311.53|4311.13|4311.53|4311.13|4311.66|4311.26|4311.28|4310.88|149
1646156500000|2022-03-01 17:41:40|4311.41|4311.01|4312.28|4311.88|4312.41|4312.01|4311.41|4311.01|156
1646156510000|2022-03-01 17:41:50|4312.41|4312.01|4312.28|4311.88|4313.41|4313.01|4312.16|4311.76|231
1646156520000|2022-03-01 17:42:00|4312.41|4312.01|4312.66|4312.26|4313.41|4313.01|4311.91|4311.51|398
1646156530000|2022-03-01 17:42:10|4312.91|4312.51|4312.66|4312.26|4313.41|4313.01|4312.16|4311.76|269
1646156540000|2022-03-01 17:42:20|4312.53|4312.13|4312.91|4312.51|4312.91|4312.51|4312.41|4312.01|137
1646156550000|2022-03-01 17:42:30|4312.66|4312.26|4311.41|4311.01|4312.66|4312.26|4311.16|4310.76|223
1646156560000|2022-03-01 17:42:40|4311.03|4310.63|4311.41|4311.01|4312.16|4311.76|4311.03|4310.63|312
1646156570000|2022-03-01 17:42:50|4311.66|4311.26|4312.66|4312.26|4312.78|4312.38|4311.66|4311.26|181
1646156580000|2022-03-01 17:43:00|4312.78|4312.38|4312.66|4312.26|4313.16|4312.76|4311.91|4311.51|179
1646156590000|2022-03-01 17:43:10|4312.41|4312.01|4311.41|4311.01|4312.66|4312.26|4311.16|4310.76|312
1646156600000|2022-03-01 17:43:20|4311.53|4311.13|4311.78|4311.38|4311.78|4311.38|4310.91|4310.51|238
1646156610000|2022-03-01 17:43:30|4311.91|4311.51|4312.03|4311.63|4312.28|4311.88|4311.53|4311.13|94
1646156620000|2022-03-01 17:43:40|4312.16|4311.76|4313.78|4313.38|4313.78|4313.38|4311.91|4311.51|220
1646156630000|2022-03-01 17:43:50|4313.91|4313.51|4314.41|4314.01|4314.66|4314.26|4313.78|4313.38|332
1646156640000|2022-03-01 17:44:00|4314.66|4314.26|4314.66|4314.26|4314.66|4314.26|4314.16|4313.76|230
1646156650000|2022-03-01 17:44:10|4315.16|4314.76|4314.41|4314.01|4315.41|4315.01|4314.16|4313.76|393
1646156660000|2022-03-01 17:44:20|4314.66|4314.26|4315.41|4315.01|4315.41|4315.01|4314.41|4314.01|209
1646156670000|2022-03-01 17:44:30|4315.66|4315.26|4316.16|4315.76|4316.66|4316.26|4315.66|4315.26|536
1646156680000|2022-03-01 17:44:40|4315.91|4315.51|4315.66|4315.26|4315.91|4315.51|4315.41|4315.01|238
1646156690000|2022-03-01 17:44:50|4315.91|4315.51|4316.66|4316.26|4316.66|4316.26|4315.66|4315.26|362
1646156700000|2022-03-01 17:45:00|4316.41|4316.01|4316.16|4315.76|4317.16|4316.76|4315.66|4315.26|618
1646156710000|2022-03-01 17:45:10|4315.91|4315.51|4313.66|4313.26|4315.91|4315.51|4313.66|4313.26|391
1646156720000|2022-03-01 17:45:20|4313.41|4313.01|4313.41|4313.01|4313.41|4313.01|4312.16|4311.76|567
1646156730000|2022-03-01 17:45:30|4313.28|4312.88|4313.03|4312.63|4313.28|4312.88|4312.66|4312.26|205
1646156740000|2022-03-01 17:45:40|4313.16|4312.76|4313.91|4313.51|4313.91|4313.51|4312.91|4312.51|172
1646156750000|2022-03-01 17:45:50|4314.16|4313.76|4314.41|4314.01|4314.66|4314.26|4313.66|4313.26|207
1646156760000|2022-03-01 17:46:00|4314.16|4313.76|4313.03|4312.63|4314.28|4313.88|4313.03|4312.63|276
1646156770000|2022-03-01 17:46:10|4313.16|4312.76|4313.66|4313.26|4314.16|4313.76|4313.16|4312.76|278
1646156780000|2022-03-01 17:46:20|4313.91|4313.51|4314.53|4314.13|4314.66|4314.26|4313.91|4313.51|162
1646156790000|2022-03-01 17:46:30|4314.41|4314.01|4313.16|4312.76|4314.66|4314.26|4312.91|4312.51|219
1646156800000|2022-03-01 17:46:40|4313.28|4312.88|4313.16|4312.76|4313.66|4313.26|4313.03|4312.63|125
1646156810000|2022-03-01 17:46:50|4313.41|4313.01|4313.28|4312.88|4313.41|4313.01|4312.91|4312.51|141
1646156820000|2022-03-01 17:47:00|4313.41|4313.01|4314.16|4313.76|4314.91|4314.51|4313.16|4312.76|326
1646156830000|2022-03-01 17:47:10|4314.66|4314.26|4315.41|4315.01|4315.91|4315.51|4314.66|4314.26|401
1646156840000|2022-03-01 17:47:20|4315.66|4315.26|4315.28|4314.88|4315.66|4315.26|4314.66|4314.26|300
1646156850000|2022-03-01 17:47:30|4315.16|4314.76|4315.66|4315.26|4316.16|4315.76|4314.91|4314.51|237
1646156860000|2022-03-01 17:47:40|4315.91|4315.51|4313.41|4313.01|4316.03|4315.63|4313.41|4313.01|375
1646156870000|2022-03-01 17:47:50|4313.66|4313.26|4313.91|4313.51|4313.91|4313.51|4313.16|4312.76|257
1646156880000|2022-03-01 17:48:00|4313.66|4313.26|4314.66|4314.26|4314.66|4314.26|4313.66|4313.26|177
1646156890000|2022-03-01 17:48:10|4314.53|4314.13|4315.16|4314.76|4315.16|4314.76|4313.91|4313.51|214
1646156900000|2022-03-01 17:48:20|4315.66|4315.26|4317.41|4317.01|4317.91|4317.51|4315.41|4315.01|619
1646156910000|2022-03-01 17:48:30|4317.66|4317.26|4319.41|4319.01|4319.41|4319.01|4317.66|4317.26|484
1646156920000|2022-03-01 17:48:40|4319.16|4318.76|4319.91|4319.51|4319.91|4319.51|4318.91|4318.51|669
1646156930000|2022-03-01 17:48:50|4319.78|4319.38|4321.28|4320.88|4322.28|4321.88|4319.78|4319.38|950
1646156940000|2022-03-01 17:49:00|4321.41|4321.01|4320.16|4319.76|4321.41|4321.01|4320.16|4319.76|596
1646156950000|2022-03-01 17:49:10|4320.91|4320.51|4320.41|4320.01|4320.91|4320.51|4319.41|4319.01|688
1646156960000|2022-03-01 17:49:20|4320.78|4320.38|4320.03|4319.63|4320.78|4320.38|4319.91|4319.51|425
1646156970000|2022-03-01 17:49:30|4319.66|4319.26|4319.91|4319.51|4320.16|4319.76|4319.41|4319.01|265
1646156980000|2022-03-01 17:49:40|4320.03|4319.63|4320.78|4320.38|4320.78|4320.38|4319.91|4319.51|305
1646156990000|2022-03-01 17:49:50|4320.91|4320.51|4319.41|4319.01|4320.91|4320.51|4319.03|4318.63|497
1646157000000|2022-03-01 17:50:00|4319.53|4319.13|4320.66|4320.26|4320.66|4320.26|4318.91|4318.51|472
1646157010000|2022-03-01 17:50:10|4320.78|4320.38|4321.16|4320.76|4321.91|4321.51|4320.78|4320.38|479
1646157020000|2022-03-01 17:50:20|4321.41|4321.01|4321.28|4320.88|4321.53|4321.13|4320.41|4320.01|372
1646157030000|2022-03-01 17:50:30|4321.41|4321.01|4321.66|4321.26|4321.91|4321.51|4321.41|4321.01|415
1646157040000|2022-03-01 17:50:40|4321.91|4321.51|4322.66|4322.26|4322.91|4322.51|4321.91|4321.51|564
1646157050000|2022-03-01 17:50:50|4322.41|4322.01|4321.41|4321.01|4322.66|4322.26|4321.41|4321.01|252
1646157060000|2022-03-01 17:51:00|4321.16|4320.76|4320.66|4320.26|4321.53|4321.13|4320.41|4320.01|464
1646157070000|2022-03-01 17:51:10|4320.16|4319.76|4320.16|4319.76|4320.16|4319.76|4319.41|4319.01|261
1646157080000|2022-03-01 17:51:20|4320.41|4320.01|4320.41|4320.01|4321.03|4320.63|4320.28|4319.88|169
1646157090000|2022-03-01 17:51:30|4320.66|4320.26|4320.16|4319.76|4320.66|4320.26|4319.66|4319.26|292
1646157100000|2022-03-01 17:51:40|4320.28|4319.88|4320.91|4320.51|4321.41|4321.01|4320.16|4319.76|183
1646157110000|2022-03-01 17:51:50|4321.03|4320.63|4321.03|4320.63|4321.41|4321.01|4320.66|4320.26|203
1646157120000|2022-03-01 17:52:00|4320.78|4320.38|4320.41|4320.01|4321.41|4321.01|4320.16|4319.76|211
1646157130000|2022-03-01 17:52:10|4320.28|4319.88|4319.41|4319.01|4320.41|4320.01|4319.16|4318.76|268
1646157140000|2022-03-01 17:52:20|4319.66|4319.26|4318.16|4317.76|4319.66|4319.26|4317.91|4317.51|366
1646157150000|2022-03-01 17:52:30|4318.03|4317.63|4318.41|4318.01|4319.28|4318.88|4318.03|4317.63|289
1646157160000|2022-03-01 17:52:40|4318.53|4318.13|4318.66|4318.26|4318.91|4318.51|4318.16|4317.76|173
1646157170000|2022-03-01 17:52:50|4319.16|4318.76|4318.91|4318.51|4319.53|4319.13|4318.91|4318.51|171
1646157180000|2022-03-01 17:53:00|4318.41|4318.01|4316.41|4316.01|4319.03|4318.63|4316.28|4315.88|581
1646157190000|2022-03-01 17:53:10|4316.53|4316.13|4317.28|4316.88|4317.28|4316.88|4315.91|4315.51|427
1646157200000|2022-03-01 17:53:20|4317.53|4317.13|4316.91|4316.51|4318.28|4317.88|4316.78|4316.38|319
1646157210000|2022-03-01 17:53:30|4316.78|4316.38|4316.78|4316.38|4316.91|4316.51|4315.91|4315.51|231
1646157220000|2022-03-01 17:53:40|4316.53|4316.13|4317.41|4317.01|4317.91|4317.51|4316.53|4316.13|221
1646157230000|2022-03-01 17:53:50|4317.16|4316.76|4316.41|4316.01|4317.41|4317.01|4315.66|4315.26|229
1646157240000|2022-03-01 17:54:00|4316.66|4316.26|4316.91|4316.51|4317.66|4317.26|4316.16|4315.76|258
1646157250000|2022-03-01 17:54:10|4317.03|4316.63|4316.91|4316.51|4317.91|4317.51|4316.66|4316.26|134
1646157260000|2022-03-01 17:54:20|4317.03|4316.63|4317.03|4316.63|4317.16|4316.76|4316.41|4316.01|161
1646157270000|2022-03-01 17:54:30|4317.16|4316.76|4316.66|4316.26|4317.91|4317.51|4316.16|4315.76|222
1646157280000|2022-03-01 17:54:40|4316.78|4316.38|4316.66|4316.26|4317.28|4316.88|4316.66|4316.26|274
1646157290000|2022-03-01 17:54:50|4316.78|4316.38|4318.78|4318.38|4318.91|4318.51|4316.66|4316.26|271
1646157300000|2022-03-01 17:55:00|4318.66|4318.26|4319.16|4318.76|4319.41|4319.01|4317.91|4317.51|299
1646157310000|2022-03-01 17:55:10|4318.91|4318.51|4319.16|4318.76|4319.28|4318.88|4318.16|4317.76|254
1646157320000|2022-03-01 17:55:20|4319.03|4318.63|4317.41|4317.01|4319.41|4319.01|4317.41|4317.01|274
1646157330000|2022-03-01 17:55:30|4317.16|4316.76|4317.41|4317.01|4318.16|4317.76|4316.91|4316.51|227
1646157340000|2022-03-01 17:55:40|4317.66|4317.26|4316.16|4315.76|4317.66|4317.26|4316.16|4315.76|236
1646157350000|2022-03-01 17:55:50|4316.53|4316.13|4317.03|4316.63|4317.28|4316.88|4316.41|4316.01|275
1646157360000|2022-03-01 17:56:00|4316.91|4316.51|4316.16|4315.76|4317.78|4317.38|4316.16|4315.76|202
1646157370000|2022-03-01 17:56:10|4316.28|4315.88|4314.91|4314.51|4316.66|4316.26|4314.91|4314.51|334
1646157380000|2022-03-01 17:56:20|4315.03|4314.63|4316.41|4316.01|4316.66|4316.26|4315.03|4314.63|360
1646157390000|2022-03-01 17:56:30|4316.66|4316.26|4316.78|4316.38|4317.16|4316.76|4316.28|4315.88|195
1646157400000|2022-03-01 17:56:40|4316.91|4316.51|4315.78|4315.38|4317.41|4317.01|4315.41|4315.01|147
1646157410000|2022-03-01 17:56:50|4315.91|4315.51|4316.16|4315.76|4316.53|4316.13|4315.16|4314.76|255
1646157420000|2022-03-01 17:57:00|4315.66|4315.26|4317.16|4316.76|4317.16|4316.76|4315.66|4315.26|236
1646157430000|2022-03-01 17:57:10|4317.66|4317.26|4316.16|4315.76|4317.66|4317.26|4316.16|4315.76|127
1646157440000|2022-03-01 17:57:20|4315.66|4315.26|4315.78|4315.38|4316.41|4316.01|4314.91|4314.51|206
1646157450000|2022-03-01 17:57:30|4315.91|4315.51|4317.16|4316.76|4317.41|4317.01|4315.91|4315.51|155
1646157460000|2022-03-01 17:57:40|4317.03|4316.63|4317.16|4316.76|4317.41|4317.01|4316.91|4316.51|110
1646157470000|2022-03-01 17:57:50|4317.28|4316.88|4317.91|4317.51|4318.16|4317.76|4317.28|4316.88|219
1646157480000|2022-03-01 17:58:00|4317.66|4317.26|4318.91|4318.51|4319.16|4318.76|4317.41|4317.01|270
1646157490000|2022-03-01 17:58:10|4318.66|4318.26|4318.91|4318.51|4319.16|4318.76|4318.16|4317.76|245
1646157500000|2022-03-01 17:58:20|4319.16|4318.76|4320.66|4320.26|4320.66|4320.26|4318.91|4318.51|368
1646157510000|2022-03-01 17:58:30|4320.78|4320.38|4319.66|4319.26|4321.16|4320.76|4319.66|4319.26|441
1646157520000|2022-03-01 17:58:40|4319.91|4319.51|4319.41|4319.01|4320.16|4319.76|4319.41|4319.01|222
1646157530000|2022-03-01 17:58:50|4319.53|4319.13|4318.66|4318.26|4319.66|4319.26|4317.91|4317.51|293
1646157540000|2022-03-01 17:59:00|4318.41|4318.01|4318.16|4317.76|4319.16|4318.76|4318.16|4317.76|168
1646157550000|2022-03-01 17:59:10|4318.41|4318.01|4319.78|4319.38|4320.16|4319.76|4318.41|4318.01|245
1646157560000|2022-03-01 17:59:20|4319.91|4319.51|4320.91|4320.51|4321.16|4320.76|4319.41|4319.01|178
1646157570000|2022-03-01 17:59:30|4320.41|4320.01|4320.66|4320.26|4320.91|4320.51|4320.16|4319.76|176
1646157580000|2022-03-01 17:59:40|4320.41|4320.01|4321.41|4321.01|4321.66|4321.26|4320.41|4320.01|162
1646157590000|2022-03-01 17:59:50|4321.66|4321.26|4320.03|4319.63|4322.28|4321.88|4320.03|4319.63|363
1646157600000|2022-03-01 18:00:00|4319.91|4319.51|4318.16|4317.76|4319.91|4319.51|4317.91|4317.51|433
1646157610000|2022-03-01 18:00:10|4318.41|4318.01|4319.16|4318.76|4319.16|4318.76|4317.91|4317.51|306
1646157620000|2022-03-01 18:00:20|4319.03|4318.63|4318.91|4318.51|4319.16|4318.76|4318.41|4318.01|117
1646157630000|2022-03-01 18:00:30|4319.03|4318.63|4318.53|4318.13|4319.16|4318.76|4317.91|4317.51|296
1646157640000|2022-03-01 18:00:40|4318.78|4318.38|4318.78|4318.38|4320.41|4320.01|4318.66|4318.26|190
1646157650000|2022-03-01 18:00:50|4318.91|4318.51|4320.78|4320.38|4320.91|4320.51|4318.78|4318.38|192
1646157660000|2022-03-01 18:01:00|4320.66|4320.26|4322.53|4322.13|4322.91|4322.51|4320.66|4320.26|470
1646157670000|2022-03-01 18:01:10|4322.66|4322.26|4325.16|4324.76|4325.16|4324.76|4322.66|4322.26|1040
1646157680000|2022-03-01 18:01:20|4324.91|4324.51|4325.78|4325.38|4326.41|4326.01|4324.66|4324.26|1384
1646157690000|2022-03-01 18:01:30|4325.41|4325.01|4325.28|4324.88|4325.66|4325.26|4324.78|4324.38|632
1646157700000|2022-03-01 18:01:40|4325.16|4324.76|4324.16|4323.76|4325.16|4324.76|4323.91|4323.51|563
1646157710000|2022-03-01 18:01:50|4323.91|4323.51|4321.16|4320.76|4323.91|4323.51|4320.91|4320.51|479
1646157720000|2022-03-01 18:02:00|4321.41|4321.01|4319.66|4319.26|4321.41|4321.01|4319.41|4319.01|463
1646157730000|2022-03-01 18:02:10|4319.53|4319.13|4318.91|4318.51|4319.78|4319.38|4318.66|4318.26|564
1646157740000|2022-03-01 18:02:20|4319.16|4318.76|4318.91|4318.51|4319.16|4318.76|4317.91|4317.51|329
1646157750000|2022-03-01 18:02:30|4319.16|4318.76|4320.66|4320.26|4320.91|4320.51|4318.91|4318.51|397
1646157760000|2022-03-01 18:02:40|4320.78|4320.38|4320.78|4320.38|4321.16|4320.76|4320.41|4320.01|308
1646157770000|2022-03-01 18:02:50|4320.91|4320.51|4320.41|4320.01|4321.16|4320.76|4320.16|4319.76|374
1646157780000|2022-03-01 18:03:00|4321.16|4320.76|4320.66|4320.26|4321.66|4321.26|4320.66|4320.26|299
1646157790000|2022-03-01 18:03:10|4320.28|4319.88|4320.91|4320.51|4320.91|4320.51|4319.66|4319.26|302
1646157800000|2022-03-01 18:03:20|4321.03|4320.63|4320.91|4320.51|4321.16|4320.76|4320.66|4320.26|121
1646157810000|2022-03-01 18:03:30|4321.03|4320.63|4320.41|4320.01|4321.03|4320.63|4320.16|4319.76|200
1646157820000|2022-03-01 18:03:40|4320.66|4320.26|4320.16|4319.76|4320.91|4320.51|4319.66|4319.26|233
1646157830000|2022-03-01 18:03:50|4320.66|4320.26|4321.16|4320.76|4321.16|4320.76|4319.91|4319.51|278
1646157840000|2022-03-01 18:04:00|4320.91|4320.51|4320.91|4320.51|4321.66|4321.26|4320.41|4320.01|224
1646157850000|2022-03-01 18:04:10|4320.66|4320.26|4322.53|4322.13|4322.66|4322.26|4320.66|4320.26|362
1646157860000|2022-03-01 18:04:20|4322.66|4322.26|4323.41|4323.01|4323.78|4323.38|4322.03|4321.63|447
1646157870000|2022-03-01 18:04:30|4323.16|4322.76|4321.91|4321.51|4323.16|4322.76|4321.41|4321.01|212
1646157880000|2022-03-01 18:04:40|4321.66|4321.26|4320.66|4320.26|4321.66|4321.26|4320.66|4320.26|179
1646157890000|2022-03-01 18:04:50|4321.16|4320.76|4320.78|4320.38|4321.41|4321.01|4320.41|4320.01|205
1646157900000|2022-03-01 18:05:00|4320.66|4320.26|4320.16|4319.76|4321.41|4321.01|4320.16|4319.76|263
1646157910000|2022-03-01 18:05:10|4320.66|4320.26|4320.41|4320.01|4320.66|4320.26|4319.16|4318.76|299
1646157920000|2022-03-01 18:05:20|4320.66|4320.26|4321.16|4320.76|4321.66|4321.26|4320.41|4320.01|269
1646157930000|2022-03-01 18:05:30|4320.91|4320.51|4320.41|4320.01|4322.16|4321.76|4319.91|4319.51|172
1646157940000|2022-03-01 18:05:40|4320.28|4319.88|4319.91|4319.51|4320.66|4320.26|4319.41|4319.01|164
1646157950000|2022-03-01 18:05:50|4320.41|4320.01|4319.41|4319.01|4320.41|4320.01|4318.66|4318.26|452
1646157960000|2022-03-01 18:06:00|4319.66|4319.26|4318.16|4317.76|4319.66|4319.26|4318.16|4317.76|270
1646157970000|2022-03-01 18:06:10|4318.41|4318.01|4317.16|4316.76|4318.41|4318.01|4317.16|4316.76|671
1646157980000|2022-03-01 18:06:20|4316.41|4316.01|4316.66|4316.26|4317.16|4316.76|4316.41|4316.01|374
1646157990000|2022-03-01 18:06:30|4316.78|4316.38|4316.91|4316.51|4317.16|4316.76|4315.78|4315.38|581
1646158000000|2022-03-01 18:06:40|4316.66|4316.26|4317.66|4317.26|4317.91|4317.51|4316.66|4316.26|290
1646158010000|2022-03-01 18:06:50|4317.41|4317.01|4315.41|4315.01|4317.66|4317.26|4315.16|4314.76|358
1646158020000|2022-03-01 18:07:00|4315.91|4315.51|4314.53|4314.13|4316.66|4316.26|4313.91|4313.51|1017
1646158030000|2022-03-01 18:07:10|4314.78|4314.38|4314.91|4314.51|4315.41|4315.01|4314.41|4314.01|638
1646158040000|2022-03-01 18:07:20|4314.78|4314.38|4313.41|4313.01|4314.91|4314.51|4312.41|4312.01|994
1646158050000|2022-03-01 18:07:30|4313.66|4313.26|4312.03|4311.63|4313.66|4313.26|4311.66|4311.26|483
1646158060000|2022-03-01 18:07:40|4312.41|4312.01|4311.28|4310.88|4312.41|4312.01|4311.16|4310.76|959
1646158070000|2022-03-01 18:07:50|4311.41|4311.01|4312.41|4312.01|4312.41|4312.01|4311.16|4310.76|496
1646158080000|2022-03-01 18:08:00|4312.28|4311.88|4312.91|4312.51|4313.41|4313.01|4312.28|4311.88|398
1646158090000|2022-03-01 18:08:10|4312.66|4312.26|4312.41|4312.01|4312.91|4312.51|4312.16|4311.76|310
1646158100000|2022-03-01 18:08:20|4312.53|4312.13|4314.66|4314.26|4314.66|4314.26|4312.41|4312.01|235
1646158110000|2022-03-01 18:08:30|4314.41|4314.01|4313.91|4313.51|4314.66|4314.26|4313.16|4312.76|246
1646158120000|2022-03-01 18:08:40|4313.78|4313.38|4313.28|4312.88|4313.91|4313.51|4312.91|4312.51|193
1646158130000|2022-03-01 18:08:50|4313.41|4313.01|4313.41|4313.01|4313.66|4313.26|4312.91|4312.51|84
1646158140000|2022-03-01 18:09:00|4313.16|4312.76|4314.41|4314.01|4314.66|4314.26|4313.16|4312.76|206
1646158150000|2022-03-01 18:09:10|4314.53|4314.13|4314.91|4314.51|4315.28|4314.88|4314.28|4313.88|292
1646158160000|2022-03-01 18:09:20|4315.16|4314.76|4314.91|4314.51|4315.66|4315.26|4314.91|4314.51|129
1646158170000|2022-03-01 18:09:30|4315.03|4314.63|4313.91|4313.51|4315.16|4314.76|4313.41|4313.01|202
1646158180000|2022-03-01 18:09:40|4314.03|4313.63|4314.66|4314.26|4315.41|4315.01|4314.03|4313.63|162
1646158190000|2022-03-01 18:09:50|4314.53|4314.13|4314.78|4314.38|4315.16|4314.76|4314.41|4314.01|148
1646158200000|2022-03-01 18:10:00|4314.66|4314.26|4315.41|4315.01|4315.41|4315.01|4314.66|4314.26|218
1646158210000|2022-03-01 18:10:10|4314.91|4314.51|4313.53|4313.13|4315.16|4314.76|4313.03|4312.63|232
1646158220000|2022-03-01 18:10:20|4313.66|4313.26|4313.66|4313.26|4314.16|4313.76|4313.28|4312.88|174
1646158230000|2022-03-01 18:10:30|4313.41|4313.01|4313.91|4313.51|4313.91|4313.51|4313.16|4312.76|133
1646158240000|2022-03-01 18:10:40|4313.41|4313.01|4312.16|4311.76|4313.53|4313.13|4311.66|4311.26|430
1646158250000|2022-03-01 18:10:50|4311.91|4311.51|4311.16|4310.76|4312.41|4312.01|4309.91|4309.51|754
1646158260000|2022-03-01 18:11:00|4311.66|4311.26|4311.41|4311.01|4311.66|4311.26|4310.91|4310.51|386
1646158270000|2022-03-01 18:11:10|4311.53|4311.13|4310.91|4310.51|4311.66|4311.26|4310.66|4310.26|218
1646158280000|2022-03-01 18:11:20|4310.78|4310.38|4310.16|4309.76|4311.16|4310.76|4310.16|4309.76|215
1646158290000|2022-03-01 18:11:30|4310.66|4310.26|4309.91|4309.51|4310.66|4310.26|4309.78|4309.38|393
1646158300000|2022-03-01 18:11:40|4309.78|4309.38|4309.66|4309.26|4310.16|4309.76|4309.41|4309.01|360
1646158310000|2022-03-01 18:11:50|4309.78|4309.38|4309.41|4309.01|4309.91|4309.51|4309.16|4308.76|312
1646158320000|2022-03-01 18:12:00|4309.91|4309.51|4312.16|4311.76|4312.16|4311.76|4309.91|4309.51|361
1646158330000|2022-03-01 18:12:10|4311.78|4311.38|4310.41|4310.01|4311.91|4311.51|4309.91|4309.51|212
1646158340000|2022-03-01 18:12:20|4310.16|4309.76|4309.78|4309.38|4310.16|4309.76|4308.66|4308.26|334
1646158350000|2022-03-01 18:12:30|4309.91|4309.51|4310.66|4310.26|4311.03|4310.63|4309.78|4309.38|152
1646158360000|2022-03-01 18:12:40|4310.91|4310.51|4311.66|4311.26|4311.66|4311.26|4310.91|4310.51|92
1646158370000|2022-03-01 18:12:50|4311.41|4311.01|4310.66|4310.26|4311.66|4311.26|4310.41|4310.01|114
1646158380000|2022-03-01 18:13:00|4310.41|4310.01|4311.41|4311.01|4311.41|4311.01|4309.66|4309.26|243
1646158390000|2022-03-01 18:13:10|4311.16|4310.76|4311.16|4310.76|4311.16|4310.76|4310.66|4310.26|104
1646158400000|2022-03-01 18:13:20|4310.91|4310.51|4310.53|4310.13|4311.03|4310.63|4310.16|4309.76|157
1646158410000|2022-03-01 18:13:30|4310.41|4310.01|4310.66|4310.26|4310.91|4310.51|4309.66|4309.26|113
1646158420000|2022-03-01 18:13:40|4310.41|4310.01|4309.91|4309.51|4310.53|4310.13|4309.78|4309.38|212
1646158430000|2022-03-01 18:13:50|4310.16|4309.76|4309.16|4308.76|4310.16|4309.76|4308.91|4308.51|201
1646158440000|2022-03-01 18:14:00|4309.03|4308.63|4310.16|4309.76|4310.41|4310.01|4308.91|4308.51|313
1646158450000|2022-03-01 18:14:10|4310.66|4310.26|4308.91|4308.51|4310.66|4310.26|4308.91|4308.51|101
1646158460000|2022-03-01 18:14:20|4308.66|4308.26|4304.91|4304.51|4308.91|4308.51|4304.41|4304.01|1389
1646158470000|2022-03-01 18:14:30|4305.16|4304.76|4304.53|4304.13|4305.66|4305.26|4303.16|4302.76|1792
1646158480000|2022-03-01 18:14:40|4304.41|4304.01|4305.53|4305.13|4306.66|4306.26|4304.41|4304.01|442
1646158490000|2022-03-01 18:14:50|4305.66|4305.26|4306.16|4305.76|4306.41|4306.01|4305.66|4305.26|355
1646158500000|2022-03-01 18:15:00|4305.66|4305.26|4305.78|4305.38|4306.91|4306.51|4304.41|4304.01|760
1646158510000|2022-03-01 18:15:10|4305.53|4305.13|4305.41|4305.01|4306.41|4306.01|4305.16|4304.76|288
1646158520000|2022-03-01 18:15:20|4305.66|4305.26|4303.28|4302.88|4305.66|4305.26|4303.16|4302.76|1093
1646158530000|2022-03-01 18:15:30|4302.41|4302.01|4303.66|4303.26|4304.03|4303.63|4302.41|4302.01|897
1646158540000|2022-03-01 18:15:40|4303.53|4303.13|4304.66|4304.26|4304.66|4304.26|4302.66|4302.26|488
1646158550000|2022-03-01 18:15:50|4304.53|4304.13|4304.03|4303.63|4304.66|4304.26|4303.28|4302.88|350
1646158560000|2022-03-01 18:16:00|4303.78|4303.38|4303.66|4303.26|4304.16|4303.76|4302.66|4302.26|260
1646158570000|2022-03-01 18:16:10|4304.03|4303.63|4305.41|4305.01|4305.66|4305.26|4304.03|4303.63|352
1646158580000|2022-03-01 18:16:20|4305.16|4304.76|4305.03|4304.63|4305.66|4305.26|4304.53|4304.13|167
1646158590000|2022-03-01 18:16:30|4305.16|4304.76|4303.53|4303.13|4305.16|4304.76|4303.16|4302.76|269
1646158600000|2022-03-01 18:16:40|4303.41|4303.01|4304.16|4303.76|4304.16|4303.76|4302.91|4302.51|326
1646158610000|2022-03-01 18:16:50|4304.28|4303.88|4304.91|4304.51|4305.16|4304.76|4304.28|4303.88|214
1646158620000|2022-03-01 18:17:00|4305.16|4304.76|4305.41|4305.01|4305.41|4305.01|4303.41|4303.01|409
1646158630000|2022-03-01 18:17:10|4305.16|4304.76|4304.66|4304.26|4305.66|4305.26|4304.41|4304.01|247
1646158640000|2022-03-01 18:17:20|4304.91|4304.51|4304.91|4304.51|4305.66|4305.26|4304.66|4304.26|218
1646158650000|2022-03-01 18:17:30|4305.28|4304.88|4304.78|4304.38|4305.41|4305.01|4304.03|4303.63|248
1646158660000|2022-03-01 18:17:40|4304.66|4304.26|4306.16|4305.76|4306.41|4306.01|4304.66|4304.26|373
1646158670000|2022-03-01 18:17:50|4305.91|4305.51|4305.41|4305.01|4306.28|4305.88|4305.16|4304.76|273
1646158680000|2022-03-01 18:18:00|4305.53|4305.13|4304.66|4304.26|4305.53|4305.13|4304.16|4303.76|345
1646158690000|2022-03-01 18:18:10|4304.41|4304.01|4306.41|4306.01|4306.66|4306.26|4304.41|4304.01|303
1646158700000|2022-03-01 18:18:20|4306.16|4305.76|4305.66|4305.26|4306.66|4306.26|4305.41|4305.01|291
1646158710000|2022-03-01 18:18:30|4305.53|4305.13|4304.91|4304.51|4305.66|4305.26|4304.66|4304.26|303
1646158720000|2022-03-01 18:18:40|4305.16|4304.76|4305.16|4304.76|4305.16|4304.76|4304.91|4304.51|276
1646158730000|2022-03-01 18:18:50|4304.91|4304.51|4305.78|4305.38|4305.91|4305.51|4304.91|4304.51|217
1646158740000|2022-03-01 18:19:00|4305.66|4305.26|4304.91|4304.51|4306.16|4305.76|4304.66|4304.26|377
1646158750000|2022-03-01 18:19:10|4305.16|4304.76|4304.03|4303.63|4305.16|4304.76|4303.16|4302.76|557
1646158760000|2022-03-01 18:19:20|4304.16|4303.76|4304.41|4304.01|4305.03|4304.63|4303.91|4303.51|224
1646158770000|2022-03-01 18:19:30|4304.16|4303.76|4303.66|4303.26|4304.53|4304.13|4302.91|4302.51|271
1646158780000|2022-03-01 18:19:40|4303.91|4303.51|4303.53|4303.13|4304.16|4303.76|4303.41|4303.01|129
1646158790000|2022-03-01 18:19:50|4303.41|4303.01|4303.28|4302.88|4303.66|4303.26|4303.16|4302.76|246
1646158800000|2022-03-01 18:20:00|4303.41|4303.01|4305.41|4305.01|4305.66|4305.26|4302.66|4302.26|504
1646158810000|2022-03-01 18:20:10|4305.16|4304.76|4305.91|4305.51|4306.91|4306.51|4305.16|4304.76|588
1646158820000|2022-03-01 18:20:20|4305.66|4305.26|4305.16|4304.76|4306.16|4305.76|4304.66|4304.26|382
1646158830000|2022-03-01 18:20:30|4304.91|4304.51|4305.91|4305.51|4306.28|4305.88|4304.41|4304.01|240
1646158840000|2022-03-01 18:20:40|4305.66|4305.26|4304.66|4304.26|4306.03|4305.63|4304.66|4304.26|182
1646158850000|2022-03-01 18:20:50|4304.41|4304.01|4304.28|4303.88|4304.41|4304.01|4303.91|4303.51|319
1646158860000|2022-03-01 18:21:00|4304.41|4304.01|4305.53|4305.13|4305.91|4305.51|4304.41|4304.01|347
1646158870000|2022-03-01 18:21:10|4305.41|4305.01|4305.16|4304.76|4306.16|4305.76|4304.66|4304.26|338
1646158880000|2022-03-01 18:21:20|4305.28|4304.88|4304.53|4304.13|4305.41|4305.01|4304.28|4303.88|202
1646158890000|2022-03-01 18:21:30|4304.41|4304.01|4303.41|4303.01|4304.41|4304.01|4302.78|4302.38|373
1646158900000|2022-03-01 18:21:40|4303.53|4303.13|4304.16|4303.76|4304.41|4304.01|4303.16|4302.76|606
1646158910000|2022-03-01 18:21:50|4304.41|4304.01|4304.91|4304.51|4305.28|4304.88|4304.16|4303.76|245
1646158920000|2022-03-01 18:22:00|4304.66|4304.26|4304.28|4303.88|4305.16|4304.76|4304.16|4303.76|165
1646158930000|2022-03-01 18:22:10|4304.41|4304.01|4303.66|4303.26|4304.41|4304.01|4303.16|4302.76|210
1646158940000|2022-03-01 18:22:20|4303.41|4303.01|4304.28|4303.88|4304.66|4304.26|4302.91|4302.51|287
1646158950000|2022-03-01 18:22:30|4304.41|4304.01|4304.91|4304.51|4305.66|4305.26|4304.28|4303.88|345
1646158960000|2022-03-01 18:22:40|4304.66|4304.26|4303.91|4303.51|4304.91|4304.51|4303.66|4303.26|291
1646158970000|2022-03-01 18:22:50|4303.66|4303.26|4304.16|4303.76|4304.41|4304.01|4303.66|4303.26|297
1646158980000|2022-03-01 18:23:00|4303.91|4303.51|4303.16|4302.76|4304.03|4303.63|4302.91|4302.51|315
1646158990000|2022-03-01 18:23:10|4303.41|4303.01|4304.66|4304.26|4304.91|4304.51|4303.41|4303.01|261
1646159000000|2022-03-01 18:23:20|4304.78|4304.38|4305.28|4304.88|4305.41|4305.01|4304.78|4304.38|98
1646159010000|2022-03-01 18:23:30|4304.91|4304.51|4304.78|4304.38|4305.16|4304.76|4304.16|4303.76|125
1646159020000|2022-03-01 18:23:40|4304.66|4304.26|4302.66|4302.26|4305.16|4304.76|4302.16|4301.76|1050
1646159030000|2022-03-01 18:23:50|4302.91|4302.51|4302.66|4302.26|4303.41|4303.01|4302.41|4302.01|284
1646159040000|2022-03-01 18:24:00|4303.03|4302.63|4302.41|4302.01|4303.66|4303.26|4302.41|4302.01|424
1646159050000|2022-03-01 18:24:10|4302.66|4302.26|4303.16|4302.76|4303.41|4303.01|4302.41|4302.01|202
1646159060000|2022-03-01 18:24:20|4303.41|4303.01|4302.41|4302.01|4303.41|4303.01|4301.66|4301.26|355
1646159070000|2022-03-01 18:24:30|4302.16|4301.76|4301.41|4301.01|4302.16|4301.76|4301.41|4301.01|411
1646159080000|2022-03-01 18:24:40|4301.53|4301.13|4301.41|4301.01|4301.66|4301.26|4301.41|4301.01|126
1646159090000|2022-03-01 18:24:50|4301.16|4300.76|4298.66|4298.26|4301.16|4300.76|4298.41|4298.01|1238
1646159100000|2022-03-01 18:25:00|4298.91|4298.51|4297.91|4297.51|4299.16|4298.76|4297.41|4297.01|925
1646159110000|2022-03-01 18:25:10|4297.66|4297.26|4297.91|4297.51|4297.91|4297.51|4297.41|4297.01|425
1646159120000|2022-03-01 18:25:20|4297.66|4297.26|4297.41|4297.01|4298.41|4298.01|4297.16|4296.76|427
1646159130000|2022-03-01 18:25:30|4297.16|4296.76|4297.16|4296.76|4297.41|4297.01|4296.41|4296.01|378
1646159140000|2022-03-01 18:25:40|4297.03|4296.63|4296.16|4295.76|4297.16|4296.76|4295.66|4295.26|568
1646159150000|2022-03-01 18:25:50|4296.41|4296.01|4295.41|4295.01|4296.41|4296.01|4295.41|4295.01|526
1646159160000|2022-03-01 18:26:00|4295.16|4294.76|4296.16|4295.76|4296.66|4296.26|4294.16|4293.76|834
1646159170000|2022-03-01 18:26:10|4295.91|4295.51|4296.16|4295.76|4296.41|4296.01|4295.41|4295.01|397
1646159180000|2022-03-01 18:26:20|4296.41|4296.01|4296.03|4295.63|4296.66|4296.26|4295.41|4295.01|342
1646159190000|2022-03-01 18:26:30|4296.16|4295.76|4296.78|4296.38|4296.78|4296.38|4295.66|4295.26|256
1646159200000|2022-03-01 18:26:40|4296.91|4296.51|4296.41|4296.01|4296.91|4296.51|4296.28|4295.88|218
1646159210000|2022-03-01 18:26:50|4296.53|4296.13|4295.66|4295.26|4296.66|4296.26|4295.41|4295.01|372
1646159220000|2022-03-01 18:27:00|4295.91|4295.51|4293.41|4293.01|4295.91|4295.51|4292.41|4292.01|1253
1646159230000|2022-03-01 18:27:10|4293.66|4293.26|4293.66|4293.26|4293.91|4293.51|4292.91|4292.51|359
1646159240000|2022-03-01 18:27:20|4293.41|4293.01|4295.41|4295.01|4295.41|4295.01|4293.41|4293.01|940
1646159250000|2022-03-01 18:27:30|4295.03|4294.63|4296.91|4296.51|4296.91|4296.51|4295.03|4294.63|401
1646159260000|2022-03-01 18:27:40|4297.03|4296.63|4296.91|4296.51|4297.66|4297.26|4296.66|4296.26|430
1646159270000|2022-03-01 18:27:50|4296.53|4296.13|4296.28|4295.88|4296.78|4296.38|4295.66|4295.26|392
1646159280000|2022-03-01 18:28:00|4296.41|4296.01|4295.91|4295.51|4296.78|4296.38|4295.78|4295.38|255
1646159290000|2022-03-01 18:28:10|4294.66|4294.26|4294.16|4293.76|4294.66|4294.26|4293.78|4293.38|385
1646159300000|2022-03-01 18:28:20|4293.91|4293.51|4293.16|4292.76|4294.28|4293.88|4293.16|4292.76|414
1646159310000|2022-03-01 18:28:30|4293.28|4292.88|4291.66|4291.26|4293.41|4293.01|4290.91|4290.51|1063
1646159320000|2022-03-01 18:28:40|4291.78|4291.38|4291.41|4291.01|4291.91|4291.51|4291.16|4290.76|425
1646159330000|2022-03-01 18:28:50|4291.66|4291.26|4291.91|4291.51|4291.91|4291.51|4290.66|4290.26|544
1646159340000|2022-03-01 18:29:00|4291.78|4291.38|4292.41|4292.01|4292.66|4292.26|4290.91|4290.51|388
1646159350000|2022-03-01 18:29:10|4292.66|4292.26|4291.91|4291.51|4292.91|4292.51|4291.53|4291.13|379
1646159360000|2022-03-01 18:29:20|4291.78|4291.38|4290.66|4290.26|4291.91|4291.51|4290.66|4290.26|260
1646159370000|2022-03-01 18:29:30|4290.41|4290.01|4290.41|4290.01|4290.91|4290.51|4289.91|4289.51|433
1646159380000|2022-03-01 18:29:40|4290.28|4289.88|4290.16|4289.76|4290.66|4290.26|4289.66|4289.26|495
1646159390000|2022-03-01 18:29:50|4289.91|4289.51|4289.91|4289.51|4290.03|4289.63|4289.41|4289.01|446
1646159400000|2022-03-01 18:30:00|4289.78|4289.38|4290.28|4289.88|4290.66|4290.26|4289.53|4289.13|1140
1646159410000|2022-03-01 18:30:10|4290.41|4290.01|4291.91|4291.51|4291.91|4291.51|4290.41|4290.01|503
1646159420000|2022-03-01 18:30:20|4292.66|4292.26|4292.66|4292.26|4293.28|4292.88|4292.16|4291.76|419
1646159430000|2022-03-01 18:30:30|4292.91|4292.51|4290.16|4289.76|4292.91|4292.51|4290.16|4289.76|398
1646159440000|2022-03-01 18:30:40|4290.28|4289.88|4290.66|4290.26|4290.66|4290.26|4289.66|4289.26|274
1646159450000|2022-03-01 18:30:50|4291.16|4290.76|4291.66|4291.26|4292.16|4291.76|4291.16|4290.76|495
1646159460000|2022-03-01 18:31:00|4291.53|4291.13|4290.16|4289.76|4291.66|4291.26|4289.91|4289.51|460
1646159470000|2022-03-01 18:31:10|4289.91|4289.51|4290.41|4290.01|4291.16|4290.76|4289.91|4289.51|171
1646159480000|2022-03-01 18:31:20|4290.66|4290.26|4291.16|4290.76|4291.41|4291.01|4290.41|4290.01|171
1646159490000|2022-03-01 18:31:30|4291.53|4291.13|4292.28|4291.88|4292.41|4292.01|4291.16|4290.76|231
1646159500000|2022-03-01 18:31:40|4292.16|4291.76|4291.91|4291.51|4293.16|4292.76|4291.53|4291.13|458
1646159510000|2022-03-01 18:31:50|4292.16|4291.76|4291.78|4291.38|4292.28|4291.88|4291.53|4291.13|365
1646159520000|2022-03-01 18:32:00|4291.66|4291.26|4290.16|4289.76|4292.28|4291.88|4290.16|4289.76|399
1646159530000|2022-03-01 18:32:10|4290.41|4290.01|4290.28|4289.88|4290.91|4290.51|4289.91|4289.51|225
1646159540000|2022-03-01 18:32:20|4290.41|4290.01|4289.91|4289.51|4290.53|4290.13|4289.66|4289.26|209
1646159550000|2022-03-01 18:32:30|4290.16|4289.76|4290.91|4290.51|4290.91|4290.51|4289.66|4289.26|429
1646159560000|2022-03-01 18:32:40|4290.41|4290.01|4290.66|4290.26|4290.78|4290.38|4290.03|4289.63|367
1646159570000|2022-03-01 18:32:50|4290.53|4290.13|4291.91|4291.51|4292.16|4291.76|4290.53|4290.13|274
1646159580000|2022-03-01 18:33:00|4292.16|4291.76|4290.91|4290.51|4292.41|4292.01|4290.91|4290.51|469
1646159590000|2022-03-01 18:33:10|4290.78|4290.38|4291.41|4291.01|4291.66|4291.26|4290.41|4290.01|229
1646159600000|2022-03-01 18:33:20|4291.16|4290.76|4289.91|4289.51|4291.16|4290.76|4288.41|4288.01|1412
1646159610000|2022-03-01 18:33:30|4290.16|4289.76|4289.91|4289.51|4290.41|4290.01|4289.78|4289.38|298
1646159620000|2022-03-01 18:33:40|4289.78|4289.38|4291.16|4290.76|4291.66|4291.26|4289.66|4289.26|292
1646159630000|2022-03-01 18:33:50|4291.41|4291.01|4294.28|4293.88|4294.41|4294.01|4291.41|4291.01|708
1646159640000|2022-03-01 18:34:00|4294.53|4294.13|4294.91|4294.51|4295.41|4295.01|4294.41|4294.01|835
1646159650000|2022-03-01 18:34:10|4295.16|4294.76|4295.78|4295.38|4296.16|4295.76|4294.91|4294.51|690
1646159660000|2022-03-01 18:34:20|4295.53|4295.13|4294.41|4294.01|4295.53|4295.13|4294.41|4294.01|479
1646159670000|2022-03-01 18:34:30|4294.66|4294.26|4294.41|4294.01|4295.16|4294.76|4294.16|4293.76|380
1646159680000|2022-03-01 18:34:40|4293.91|4293.51|4291.28|4290.88|4293.91|4293.51|4291.16|4290.76|514
1646159690000|2022-03-01 18:34:50|4291.16|4290.76|4291.78|4291.38|4292.16|4291.76|4291.03|4290.63|385
1646159700000|2022-03-01 18:35:00|4291.66|4291.26|4290.28|4289.88|4291.66|4291.26|4290.16|4289.76|523
1646159710000|2022-03-01 18:35:10|4290.16|4289.76|4290.28|4289.88|4290.66|4290.26|4289.66|4289.26|370
1646159720000|2022-03-01 18:35:20|4290.16|4289.76|4289.28|4288.88|4290.16|4289.76|4289.16|4288.76|622
1646159730000|2022-03-01 18:35:30|4289.16|4288.76|4289.53|4289.13|4289.91|4289.51|4289.16|4288.76|582
1646159740000|2022-03-01 18:35:40|4289.91|4289.51|4292.16|4291.76|4292.66|4292.26|4289.78|4289.38|891
1646159750000|2022-03-01 18:35:50|4291.66|4291.26|4294.16|4293.76|4294.91|4294.51|4291.66|4291.26|665
1646159760000|2022-03-01 18:36:00|4294.28|4293.88|4293.66|4293.26|4294.28|4293.88|4292.66|4292.26|369
1646159770000|2022-03-01 18:36:10|4293.91|4293.51|4295.03|4294.63|4295.03|4294.63|4293.41|4293.01|434
1646159780000|2022-03-01 18:36:20|4294.91|4294.51|4295.41|4295.01|4296.16|4295.76|4294.28|4293.88|367
1646159790000|2022-03-01 18:36:30|4295.28|4294.88|4295.41|4295.01|4295.66|4295.26|4294.41|4294.01|348
1646159800000|2022-03-01 18:36:40|4295.66|4295.26|4296.66|4296.26|4298.16|4297.76|4295.66|4295.26|723
1646159810000|2022-03-01 18:36:50|4296.91|4296.51|4295.66|4295.26|4296.91|4296.51|4295.16|4294.76|354
1646159820000|2022-03-01 18:37:00|4295.91|4295.51|4297.53|4297.13|4298.16|4297.76|4295.91|4295.51|417
1646159830000|2022-03-01 18:37:10|4297.41|4297.01|4296.41|4296.01|4297.91|4297.51|4296.03|4295.63|528
1646159840000|2022-03-01 18:37:20|4296.28|4295.88|4296.28|4295.88|4296.78|4296.38|4295.66|4295.26|265
1646159850000|2022-03-01 18:37:30|4296.53|4296.13|4296.91|4296.51|4297.41|4297.01|4295.66|4295.26|153
1646159860000|2022-03-01 18:37:40|4297.16|4296.76|4298.91|4298.51|4299.03|4298.63|4296.91|4296.51|497
1646159870000|2022-03-01 18:37:50|4298.66|4298.26|4297.66|4297.26|4298.91|4298.51|4297.66|4297.26|353
1646159880000|2022-03-01 18:38:00|4297.41|4297.01|4296.66|4296.26|4297.41|4297.01|4296.16|4295.76|352
1646159890000|2022-03-01 18:38:10|4296.41|4296.01|4298.91|4298.51|4299.16|4298.76|4296.41|4296.01|368
1646159900000|2022-03-01 18:38:20|4299.16|4298.76|4298.16|4297.76|4299.16|4298.76|4298.16|4297.76|325
1646159910000|2022-03-01 18:38:30|4297.91|4297.51|4297.16|4296.76|4297.91|4297.51|4296.66|4296.26|289
1646159920000|2022-03-01 18:38:40|4297.28|4296.88|4298.41|4298.01|4298.66|4298.26|4297.28|4296.88|171
1646159930000|2022-03-01 18:38:50|4298.16|4297.76|4298.16|4297.76|4298.16|4297.76|4297.16|4296.76|186
1646159940000|2022-03-01 18:39:00|4298.66|4298.26|4298.16|4297.76|4298.78|4298.38|4297.53|4297.13|215
1646159950000|2022-03-01 18:39:10|4297.91|4297.51|4298.41|4298.01|4298.41|4298.01|4297.41|4297.01|245
1646159960000|2022-03-01 18:39:20|4297.91|4297.51|4297.41|4297.01|4298.78|4298.38|4297.28|4296.88|194
1646159970000|2022-03-01 18:39:30|4297.91|4297.51|4297.53|4297.13|4298.16|4297.76|4297.41|4297.01|177
1646159980000|2022-03-01 18:39:40|4297.41|4297.01|4298.66|4298.26|4298.66|4298.26|4296.91|4296.51|298
1646159990000|2022-03-01 18:39:50|4298.78|4298.38|4298.66|4298.26|4299.16|4298.76|4298.41|4298.01|258
1646160000000|2022-03-01 18:40:00|4298.41|4298.01|4296.91|4296.51|4299.41|4299.01|4296.66|4296.26|503
1646160010000|2022-03-01 18:40:10|4296.78|4296.38|4298.03|4297.63|4298.03|4297.63|4295.91|4295.51|419
1646160020000|2022-03-01 18:40:20|4298.28|4297.88|4298.16|4297.76|4298.66|4298.26|4297.78|4297.38|297
1646160030000|2022-03-01 18:40:30|4298.41|4298.01|4298.41|4298.01|4299.28|4298.88|4297.66|4297.26|282
1646160040000|2022-03-01 18:40:40|4298.66|4298.26|4297.16|4296.76|4299.16|4298.76|4296.78|4296.38|869
1646160050000|2022-03-01 18:40:50|4296.91|4296.51|4296.41|4296.01|4297.41|4297.01|4296.16|4295.76|312
1646160060000|2022-03-01 18:41:00|4296.78|4296.38|4296.91|4296.51|4298.16|4297.76|4296.66|4296.26|329
1646160070000|2022-03-01 18:41:10|4297.16|4296.76|4298.53|4298.13|4298.53|4298.13|4297.16|4296.76|178
1646160080000|2022-03-01 18:41:20|4298.41|4298.01|4298.41|4298.01|4298.78|4298.38|4297.66|4297.26|144
1646160090000|2022-03-01 18:41:30|4298.66|4298.26|4297.16|4296.76|4298.66|4298.26|4297.16|4296.76|263
1646160100000|2022-03-01 18:41:40|4297.28|4296.88|4298.41|4298.01|4298.66|4298.26|4297.03|4296.63|203
1646160110000|2022-03-01 18:41:50|4298.66|4298.26|4299.66|4299.26|4299.66|4299.26|4298.53|4298.13|277
1646160120000|2022-03-01 18:42:00|4298.41|4298.01|4296.91|4296.51|4298.78|4298.38|4296.91|4296.51|361
1646160130000|2022-03-01 18:42:10|4297.03|4296.63|4296.91|4296.51|4297.66|4297.26|4296.53|4296.13|223
1646160140000|2022-03-01 18:42:20|4297.03|4296.63|4296.41|4296.01|4297.66|4297.26|4296.41|4296.01|151
1646160150000|2022-03-01 18:42:30|4296.78|4296.38|4294.53|4294.13|4296.78|4296.38|4294.53|4294.13|662
1646160160000|2022-03-01 18:42:40|4294.66|4294.26|4294.41|4294.01|4294.91|4294.51|4293.66|4293.26|679
1646160170000|2022-03-01 18:42:50|4294.28|4293.88|4293.91|4293.51|4295.16|4294.76|4293.66|4293.26|322
1646160180000|2022-03-01 18:43:00|4293.16|4292.76|4292.91|4292.51|4294.16|4293.76|4292.91|4292.51|559
1646160190000|2022-03-01 18:43:10|4293.03|4292.63|4294.28|4293.88|4294.41|4294.01|4292.91|4292.51|238
1646160200000|2022-03-01 18:43:20|4294.16|4293.76|4294.78|4294.38|4294.91|4294.51|4293.66|4293.26|224
1646160210000|2022-03-01 18:43:30|4294.66|4294.26|4293.66|4293.26|4294.66|4294.26|4293.41|4293.01|225
1646160220000|2022-03-01 18:43:40|4293.91|4293.51|4294.16|4293.76|4294.66|4294.26|4293.16|4292.76|297
1646160230000|2022-03-01 18:43:50|4294.28|4293.88|4294.41|4294.01|4295.16|4294.76|4294.16|4293.76|162
1646160240000|2022-03-01 18:44:00|4294.16|4293.76|4294.16|4293.76|4295.16|4294.76|4293.53|4293.13|278
1646160250000|2022-03-01 18:44:10|4294.41|4294.01|4294.78|4294.38|4295.28|4294.88|4294.16|4293.76|212
1646160260000|2022-03-01 18:44:20|4294.66|4294.26|4294.91|4294.51|4295.66|4295.26|4294.41|4294.01|248
1646160270000|2022-03-01 18:44:30|4295.41|4295.01|4295.28|4294.88|4295.41|4295.01|4294.66|4294.26|175
1646160280000|2022-03-01 18:44:40|4295.41|4295.01|4295.91|4295.51|4296.16|4295.76|4295.16|4294.76|306
1646160290000|2022-03-01 18:44:50|4295.66|4295.26|4295.16|4294.76|4295.91|4295.51|4294.91|4294.51|319
1646160300000|2022-03-01 18:45:00|4294.91|4294.51|4295.91|4295.51|4296.41|4296.01|4294.16|4293.76|963
1646160310000|2022-03-01 18:45:10|4296.16|4295.76|4296.66|4296.26|4297.03|4296.63|4295.91|4295.51|261
1646160320000|2022-03-01 18:45:20|4296.91|4296.51|4299.16|4298.76|4299.16|4298.76|4296.91|4296.51|448
1646160330000|2022-03-01 18:45:30|4298.91|4298.51|4300.66|4300.26|4301.41|4301.01|4298.66|4298.26|934
1646160340000|2022-03-01 18:45:40|4300.91|4300.51|4299.41|4299.01|4300.91|4300.51|4299.41|4299.01|482
1646160350000|2022-03-01 18:45:50|4299.66|4299.26|4298.41|4298.01|4299.91|4299.51|4298.16|4297.76|267
1646160360000|2022-03-01 18:46:00|4298.16|4297.76|4296.66|4296.26|4298.16|4297.76|4296.66|4296.26|292
1646160370000|2022-03-01 18:46:10|4296.78|4296.38|4295.16|4294.76|4296.78|4296.38|4294.91|4294.51|401
1646160380000|2022-03-01 18:46:20|4295.41|4295.01|4294.41|4294.01|4295.41|4295.01|4294.16|4293.76|284
1646160390000|2022-03-01 18:46:30|4294.66|4294.26|4295.41|4295.01|4295.66|4295.26|4294.41|4294.01|288
1646160400000|2022-03-01 18:46:40|4295.78|4295.38|4294.41|4294.01|4295.78|4295.38|4294.41|4294.01|354
1646160410000|2022-03-01 18:46:50|4294.53|4294.13|4295.28|4294.88|4295.41|4295.01|4294.16|4293.76|329
1646160420000|2022-03-01 18:47:00|4295.41|4295.01|4295.41|4295.01|4296.91|4296.51|4294.91|4294.51|388
1646160430000|2022-03-01 18:47:10|4295.53|4295.13|4295.03|4294.63|4295.53|4295.13|4294.41|4294.01|204
1646160440000|2022-03-01 18:47:20|4295.16|4294.76|4296.66|4296.26|4296.91|4296.51|4294.91|4294.51|249
1646160450000|2022-03-01 18:47:30|4296.41|4296.01|4295.41|4295.01|4297.41|4297.01|4295.16|4294.76|387
1646160460000|2022-03-01 18:47:40|4295.28|4294.88|4294.66|4294.26|4295.28|4294.88|4294.16|4293.76|296
1646160470000|2022-03-01 18:47:50|4294.78|4294.38|4295.41|4295.01|4295.66|4295.26|4294.53|4294.13|364
1646160480000|2022-03-01 18:48:00|4295.28|4294.88|4296.41|4296.01|4296.66|4296.26|4295.16|4294.76|342
1646160490000|2022-03-01 18:48:10|4296.66|4296.26|4294.66|4294.26|4296.91|4296.51|4294.41|4294.01|248
1646160500000|2022-03-01 18:48:20|4294.78|4294.38|4294.91|4294.51|4295.03|4294.63|4293.91|4293.51|323
1646160510000|2022-03-01 18:48:30|4294.78|4294.38|4291.66|4291.26|4295.91|4295.51|4291.66|4291.26|1157
1646160520000|2022-03-01 18:48:40|4291.41|4291.01|4290.41|4290.01|4291.41|4291.01|4289.78|4289.38|1500
1646160530000|2022-03-01 18:48:50|4290.66|4290.26|4290.66|4290.26|4291.16|4290.76|4289.41|4289.01|1961
1646160540000|2022-03-01 18:49:00|4290.91|4290.51|4293.41|4293.01|4293.91|4293.51|4290.66|4290.26|791
1646160550000|2022-03-01 18:49:10|4293.78|4293.38|4293.66|4293.26|4294.16|4293.76|4292.91|4292.51|836
1646160560000|2022-03-01 18:49:20|4294.03|4293.63|4293.91|4293.51|4295.16|4294.76|4293.78|4293.38|898
1646160570000|2022-03-01 18:49:30|4293.66|4293.26|4293.78|4293.38|4294.91|4294.51|4293.41|4293.01|482
1646160580000|2022-03-01 18:49:40|4293.66|4293.26|4293.16|4292.76|4294.28|4293.88|4293.16|4292.76|213
1646160590000|2022-03-01 18:49:50|4292.91|4292.51|4293.16|4292.76|4293.66|4293.26|4292.91|4292.51|140
1646160600000|2022-03-01 18:50:00|4292.91|4292.51|4293.66|4293.26|4294.91|4294.51|4292.91|4292.51|298
1646160610000|2022-03-01 18:50:10|4293.16|4292.76|4292.03|4291.63|4293.66|4293.26|4291.66|4291.26|488
1646160620000|2022-03-01 18:50:20|4292.16|4291.76|4293.66|4293.26|4293.66|4293.26|4292.16|4291.76|258
1646160630000|2022-03-01 18:50:30|4293.53|4293.13|4292.66|4292.26|4293.66|4293.26|4292.16|4291.76|262
1646160640000|2022-03-01 18:50:40|4292.78|4292.38|4293.41|4293.01|4293.41|4293.01|4292.28|4291.88|197
1646160650000|2022-03-01 18:50:50|4293.66|4293.26|4296.41|4296.01|4296.41|4296.01|4293.66|4293.26|487
1646160660000|2022-03-01 18:51:00|4296.53|4296.13|4295.16|4294.76|4297.66|4297.26|4295.03|4294.63|727
1646160670000|2022-03-01 18:51:10|4295.03|4294.63|4294.91|4294.51|4296.16|4295.76|4294.91|4294.51|190
1646160680000|2022-03-01 18:51:20|4294.78|4294.38|4293.78|4293.38|4295.16|4294.76|4293.66|4293.26|298
1646160690000|2022-03-01 18:51:30|4293.41|4293.01|4295.16|4294.76|4295.53|4295.13|4293.41|4293.01|173
1646160700000|2022-03-01 18:51:40|4294.91|4294.51|4295.91|4295.51|4296.66|4296.26|4294.91|4294.51|305
1646160710000|2022-03-01 18:51:50|4296.03|4295.63|4293.91|4293.51|4296.16|4295.76|4293.78|4293.38|165
1646160720000|2022-03-01 18:52:00|4294.03|4293.63|4294.41|4294.01|4295.03|4294.63|4293.41|4293.01|278
1646160730000|2022-03-01 18:52:10|4294.66|4294.26|4294.91|4294.51|4295.16|4294.76|4294.16|4293.76|130
1646160740000|2022-03-01 18:52:20|4294.66|4294.26|4294.66|4294.26|4295.16|4294.76|4294.16|4293.76|178
1646160750000|2022-03-01 18:52:30|4294.53|4294.13|4294.28|4293.88|4294.53|4294.13|4292.16|4291.76|512
1646160760000|2022-03-01 18:52:40|4294.16|4293.76|4293.53|4293.13|4294.16|4293.76|4293.41|4293.01|169
1646160770000|2022-03-01 18:52:50|4293.66|4293.26|4293.16|4292.76|4294.78|4294.38|4292.91|4292.51|365
1646160780000|2022-03-01 18:53:00|4293.41|4293.01|4293.66|4293.26|4293.66|4293.26|4292.41|4292.01|204
1646160790000|2022-03-01 18:53:10|4293.91|4293.51|4294.91|4294.51|4295.16|4294.76|4293.91|4293.51|319
1646160800000|2022-03-01 18:53:20|4294.66|4294.26|4295.91|4295.51|4295.91|4295.51|4294.53|4294.13|168
1646160810000|2022-03-01 18:53:30|4295.66|4295.26|4293.91|4293.51|4295.91|4295.51|4293.41|4293.01|233
1646160820000|2022-03-01 18:53:40|4293.66|4293.26|4295.66|4295.26|4295.66|4295.26|4293.66|4293.26|397
1646160830000|2022-03-01 18:53:50|4295.16|4294.76|4296.41|4296.01|4296.66|4296.26|4295.16|4294.76|274
1646160840000|2022-03-01 18:54:00|4296.66|4296.26|4294.91|4294.51|4296.91|4296.51|4294.91|4294.51|312
1646160850000|2022-03-01 18:54:10|4295.03|4294.63|4296.66|4296.26|4296.66|4296.26|4294.66|4294.26|201
1646160860000|2022-03-01 18:54:20|4296.78|4296.38|4298.16|4297.76|4298.91|4298.51|4296.41|4296.01|529
1646160870000|2022-03-01 18:54:30|4297.91|4297.51|4296.16|4295.76|4297.91|4297.51|4296.03|4295.63|294
1646160880000|2022-03-01 18:54:40|4296.41|4296.01|4296.41|4296.01|4297.16|4296.76|4296.03|4295.63|256
1646160890000|2022-03-01 18:54:50|4296.53|4296.13|4297.03|4296.63|4297.66|4297.26|4296.41|4296.01|137
1646160900000|2022-03-01 18:55:00|4296.66|4296.26|4296.16|4295.76|4296.91|4296.51|4295.16|4294.76|276
1646160910000|2022-03-01 18:55:10|4296.41|4296.01|4296.91|4296.51|4297.66|4297.26|4296.41|4296.01|270
1646160920000|2022-03-01 18:55:20|4297.16|4296.76|4296.78|4296.38|4297.16|4296.76|4296.03|4295.63|235
1646160930000|2022-03-01 18:55:30|4296.66|4296.26|4297.16|4296.76|4297.16|4296.76|4295.66|4295.26|218
1646160940000|2022-03-01 18:55:40|4297.03|4296.63|4295.41|4295.01|4297.41|4297.01|4295.41|4295.01|214
1646160950000|2022-03-01 18:55:50|4295.91|4295.51|4296.41|4296.01|4296.66|4296.26|4295.16|4294.76|272
1646160960000|2022-03-01 18:56:00|4296.91|4296.51|4294.91|4294.51|4296.91|4296.51|4294.91|4294.51|233
1646160970000|2022-03-01 18:56:10|4295.16|4294.76|4295.41|4295.01|4295.91|4295.51|4294.16|4293.76|317
1646160980000|2022-03-01 18:56:20|4295.66|4295.26|4296.41|4296.01|4296.78|4296.38|4295.41|4295.01|172
1646160990000|2022-03-01 18:56:30|4296.66|4296.26|4297.78|4297.38|4297.91|4297.51|4296.41|4296.01|205
1646161000000|2022-03-01 18:56:40|4297.66|4297.26|4299.16|4298.76|4299.66|4299.26|4297.66|4297.26|426
1646161010000|2022-03-01 18:56:50|4298.91|4298.51|4298.41|4298.01|4298.91|4298.51|4298.41|4298.01|202
1646161020000|2022-03-01 18:57:00|4297.91|4297.51|4300.66|4300.26|4300.66|4300.26|4297.66|4297.26|698
1646161030000|2022-03-01 18:57:10|4300.41|4300.01|4300.53|4300.13|4300.91|4300.51|4299.66|4299.26|512
1646161040000|2022-03-01 18:57:20|4300.41|4300.01|4299.91|4299.51|4300.53|4300.13|4299.41|4299.01|217
1646161050000|2022-03-01 18:57:30|4300.16|4299.76|4301.41|4301.01|4301.41|4301.01|4300.16|4299.76|401
1646161060000|2022-03-01 18:57:40|4301.28|4300.88|4300.78|4300.38|4301.41|4301.01|4300.78|4300.38|377
1646161070000|2022-03-01 18:57:50|4300.91|4300.51|4298.66|4298.26|4300.91|4300.51|4298.66|4298.26|369
1646161080000|2022-03-01 18:58:00|4298.91|4298.51|4298.16|4297.76|4298.91|4298.51|4297.91|4297.51|287
1646161090000|2022-03-01 18:58:10|4298.28|4297.88|4298.41|4298.01|4299.16|4298.76|4298.16|4297.76|252
1646161100000|2022-03-01 18:58:20|4298.91|4298.51|4299.66|4299.26|4300.16|4299.76|4298.66|4298.26|395
1646161110000|2022-03-01 18:58:30|4299.53|4299.13|4300.16|4299.76|4300.28|4299.88|4299.41|4299.01|242
1646161120000|2022-03-01 18:58:40|4300.03|4299.63|4300.16|4299.76|4300.16|4299.76|4299.41|4299.01|130
1646161130000|2022-03-01 18:58:50|4299.66|4299.26|4299.66|4299.26|4300.53|4300.13|4299.66|4299.26|236
1646161140000|2022-03-01 18:59:00|4299.41|4299.01|4299.41|4299.01|4299.91|4299.51|4298.66|4298.26|549
1646161150000|2022-03-01 18:59:10|4299.16|4298.76|4298.53|4298.13|4299.41|4299.01|4298.41|4298.01|187
1646161160000|2022-03-01 18:59:20|4298.41|4298.01|4297.66|4297.26|4298.66|4298.26|4297.16|4296.76|329
1646161170000|2022-03-01 18:59:30|4298.16|4297.76|4296.91|4296.51|4298.28|4297.88|4296.91|4296.51|243
1646161180000|2022-03-01 18:59:40|4297.03|4296.63|4296.91|4296.51|4297.41|4297.01|4296.41|4296.01|461
1646161190000|2022-03-01 18:59:50|4296.66|4296.26|4297.66|4297.26|4297.91|4297.51|4296.66|4296.26|205
1646161200000|2022-03-01 19:00:00|4297.91|4297.51|4297.78|4297.38|4298.91|4298.51|4297.41|4297.01|322
1646161210000|2022-03-01 19:00:10|4298.66|4298.26|4296.66|4296.26|4298.66|4298.26|4296.66|4296.26|187
1646161220000|2022-03-01 19:00:20|4296.91|4296.51|4296.03|4295.63|4297.16|4296.76|4295.91|4295.51|257
1646161230000|2022-03-01 19:00:30|4295.91|4295.51|4296.66|4296.26|4297.91|4297.51|4295.91|4295.51|520
1646161240000|2022-03-01 19:00:40|4296.91|4296.51|4295.16|4294.76|4297.16|4296.76|4295.16|4294.76|317
1646161250000|2022-03-01 19:00:50|4295.03|4294.63|4295.03|4294.63|4295.41|4295.01|4294.78|4294.38|555
1646161260000|2022-03-01 19:01:00|4295.16|4294.76|4292.66|4292.26|4295.28|4294.88|4290.91|4290.51|2028
1646161270000|2022-03-01 19:01:10|4293.16|4292.76|4290.16|4289.76|4293.16|4292.76|4290.16|4289.76|859
1646161280000|2022-03-01 19:01:20|4289.91|4289.51|4289.91|4289.51|4290.91|4290.51|4289.91|4289.51|833
1646161290000|2022-03-01 19:01:30|4289.78|4289.38|4290.91|4290.51|4291.41|4291.01|4289.78|4289.38|634
1646161300000|2022-03-01 19:01:40|4291.16|4290.76|4292.66|4292.26|4292.91|4292.51|4290.91|4290.51|360
1646161310000|2022-03-01 19:01:50|4292.53|4292.13|4292.41|4292.01|4293.16|4292.76|4292.41|4292.01|257
1646161320000|2022-03-01 19:02:00|4292.03|4291.63|4292.16|4291.76|4293.16|4292.76|4291.91|4291.51|513
1646161330000|2022-03-01 19:02:10|4291.91|4291.51|4291.16|4290.76|4291.91|4291.51|4290.91|4290.51|319
1646161340000|2022-03-01 19:02:20|4291.41|4291.01|4291.16|4290.76|4292.66|4292.26|4291.16|4290.76|378
1646161350000|2022-03-01 19:02:30|4291.03|4290.63|4292.16|4291.76|4292.16|4291.76|4290.91|4290.51|213
1646161360000|2022-03-01 19:02:40|4291.91|4291.51|4292.66|4292.26|4292.66|4292.26|4291.78|4291.38|170
1646161370000|2022-03-01 19:02:50|4293.16|4292.76|4292.41|4292.01|4293.91|4293.51|4292.41|4292.01|365
1646161380000|2022-03-01 19:03:00|4292.16|4291.76|4291.66|4291.26|4292.66|4292.26|4291.41|4291.01|257
1646161390000|2022-03-01 19:03:10|4291.91|4291.51|4293.16|4292.76|4293.16|4292.76|4290.91|4290.51|327
1646161400000|2022-03-01 19:03:20|4292.91|4292.51|4292.16|4291.76|4293.16|4292.76|4291.78|4291.38|290
1646161410000|2022-03-01 19:03:30|4291.78|4291.38|4291.91|4291.51|4292.53|4292.13|4291.66|4291.26|177
1646161420000|2022-03-01 19:03:40|4291.66|4291.26|4294.16|4293.76|4294.16|4293.76|4290.91|4290.51|350
1646161430000|2022-03-01 19:03:50|4294.41|4294.01|4294.78|4294.38|4294.91|4294.51|4293.91|4293.51|329
1646161440000|2022-03-01 19:04:00|4294.66|4294.26|4295.41|4295.01|4295.41|4295.01|4293.66|4293.26|233
1646161450000|2022-03-01 19:04:10|4295.16|4294.76|4295.16|4294.76|4295.91|4295.51|4294.78|4294.38|340
1646161460000|2022-03-01 19:04:20|4295.66|4295.26|4295.16|4294.76|4296.16|4295.76|4294.66|4294.26|423
1646161470000|2022-03-01 19:04:30|4294.66|4294.26|4296.41|4296.01|4296.91|4296.51|4294.66|4294.26|310
1646161480000|2022-03-01 19:04:40|4296.66|4296.26|4297.41|4297.01|4297.91|4297.51|4296.53|4296.13|515
1646161490000|2022-03-01 19:04:50|4297.66|4297.26|4296.16|4295.76|4297.66|4297.26|4295.78|4295.38|258
1646161500000|2022-03-01 19:05:00|4295.91|4295.51|4295.91|4295.51|4296.16|4295.76|4294.53|4294.13|326
1646161510000|2022-03-01 19:05:10|4296.03|4295.63|4296.41|4296.01|4296.66|4296.26|4295.91|4295.51|180
1646161520000|2022-03-01 19:05:20|4296.53|4296.13|4297.41|4297.01|4297.41|4297.01|4296.16|4295.76|164
1646161530000|2022-03-01 19:05:30|4297.78|4297.38|4298.41|4298.01|4298.53|4298.13|4297.78|4297.38|317
1646161540000|2022-03-01 19:05:40|4298.66|4298.26|4297.91|4297.51|4298.66|4298.26|4297.28|4296.88|538
1646161550000|2022-03-01 19:05:50|4297.78|4297.38|4297.91|4297.51|4297.91|4297.51|4297.16|4296.76|197
1646161560000|2022-03-01 19:06:00|4297.66|4297.26|4298.66|4298.26|4299.16|4298.76|4296.91|4296.51|503
1646161570000|2022-03-01 19:06:10|4298.78|4298.38|4298.16|4297.76|4299.16|4298.76|4298.16|4297.76|326
1646161580000|2022-03-01 19:06:20|4298.41|4298.01|4299.41|4299.01|4299.41|4299.01|4298.28|4297.88|181
1646161590000|2022-03-01 19:06:30|4299.28|4298.88|4298.78|4298.38|4299.66|4299.26|4298.66|4298.26|188
1646161600000|2022-03-01 19:06:40|4298.91|4298.51|4298.41|4298.01|4299.41|4299.01|4298.16|4297.76|427
1646161610000|2022-03-01 19:06:50|4298.16|4297.76|4295.66|4295.26|4298.66|4298.26|4295.41|4295.01|909
1646161620000|2022-03-01 19:07:00|4295.53|4295.13|4294.66|4294.26|4295.53|4295.13|4294.16|4293.76|855
1646161630000|2022-03-01 19:07:10|4294.41|4294.01|4294.16|4293.76|4294.66|4294.26|4293.78|4293.38|633
1646161640000|2022-03-01 19:07:20|4294.03|4293.63|4293.91|4293.51|4294.16|4293.76|4293.41|4293.01|167
1646161650000|2022-03-01 19:07:30|4293.78|4293.38|4293.16|4292.76|4293.78|4293.38|4292.91|4292.51|177
1646161660000|2022-03-01 19:07:40|4293.03|4292.63|4294.16|4293.76|4294.16|4293.76|4292.66|4292.26|212
1646161670000|2022-03-01 19:07:50|4294.91|4294.51|4296.41|4296.01|4296.66|4296.26|4294.66|4294.26|285
1646161680000|2022-03-01 19:08:00|4296.16|4295.76|4297.41|4297.01|4297.66|4297.26|4296.03|4295.63|389
1646161690000|2022-03-01 19:08:10|4297.28|4296.88|4297.28|4296.88|4297.41|4297.01|4296.41|4296.01|229
1646161700000|2022-03-01 19:08:20|4297.41|4297.01|4296.53|4296.13|4297.41|4297.01|4296.16|4295.76|324
1646161710000|2022-03-01 19:08:30|4296.41|4296.01|4297.41|4297.01|4297.41|4297.01|4296.41|4296.01|183
1646161720000|2022-03-01 19:08:40|4297.16|4296.76|4296.66|4296.26|4297.41|4297.01|4296.16|4295.76|171
1646161730000|2022-03-01 19:08:50|4297.03|4296.63|4296.03|4295.63|4297.03|4296.63|4295.66|4295.26|198
1646161740000|2022-03-01 19:09:00|4295.66|4295.26|4295.41|4295.01|4295.91|4295.51|4294.66|4294.26|251
1646161750000|2022-03-01 19:09:10|4294.66|4294.26|4294.78|4294.38|4295.53|4295.13|4294.66|4294.26|274
1646161760000|2022-03-01 19:09:20|4294.66|4294.26|4295.66|4295.26|4295.66|4295.26|4294.16|4293.76|159
1646161770000|2022-03-01 19:09:30|4295.91|4295.51|4295.41|4295.01|4296.16|4295.76|4295.41|4295.01|165
1646161780000|2022-03-01 19:09:40|4294.91|4294.51|4294.66|4294.26|4295.03|4294.63|4294.16|4293.76|177
1646161790000|2022-03-01 19:09:50|4294.41|4294.01|4294.66|4294.26|4294.66|4294.26|4293.66|4293.26|289
1646161800000|2022-03-01 19:10:00|4294.91|4294.51|4294.91|4294.51|4295.66|4295.26|4294.16|4293.76|254
1646161810000|2022-03-01 19:10:10|4294.78|4294.38|4292.91|4292.51|4294.91|4294.51|4292.91|4292.51|248
1646161820000|2022-03-01 19:10:20|4292.66|4292.26|4294.66|4294.26|4294.66|4294.26|4292.66|4292.26|322
1646161830000|2022-03-01 19:10:30|4294.41|4294.01|4294.66|4294.26|4295.41|4295.01|4294.41|4294.01|187
1646161840000|2022-03-01 19:10:40|4294.53|4294.13|4295.03|4294.63|4295.41|4295.01|4294.41|4294.01|203
1646161850000|2022-03-01 19:10:50|4295.41|4295.01|4293.66|4293.26|4295.41|4295.01|4293.16|4292.76|199
1646161860000|2022-03-01 19:11:00|4293.41|4293.01|4292.16|4291.76|4293.41|4293.01|4292.16|4291.76|209
1646161870000|2022-03-01 19:11:10|4292.28|4291.88|4291.16|4290.76|4292.28|4291.88|4290.66|4290.26|447
1646161880000|2022-03-01 19:11:20|4290.91|4290.51|4290.66|4290.26|4291.53|4291.13|4290.41|4290.01|396
1646161890000|2022-03-01 19:11:30|4290.41|4290.01|4289.66|4289.26|4290.41|4290.01|4289.41|4289.01|910
1646161900000|2022-03-01 19:11:40|4289.78|4289.38|4290.16|4289.76|4290.16|4289.76|4289.16|4288.76|1386
1646161910000|2022-03-01 19:11:50|4291.16|4290.76|4291.16|4290.76|4292.28|4291.88|4290.91|4290.51|734
1646161920000|2022-03-01 19:12:00|4291.03|4290.63|4290.41|4290.01|4291.53|4291.13|4289.91|4289.51|644
1646161930000|2022-03-01 19:12:10|4290.66|4290.26|4292.16|4291.76|4292.41|4292.01|4290.41|4290.01|663
1646161940000|2022-03-01 19:12:20|4291.91|4291.51|4292.16|4291.76|4293.16|4292.76|4291.53|4291.13|340
1646161950000|2022-03-01 19:12:30|4292.41|4292.01|4292.91|4292.51|4293.41|4293.01|4292.16|4291.76|194
1646161960000|2022-03-01 19:12:40|4293.16|4292.76|4294.16|4293.76|4295.41|4295.01|4293.16|4292.76|997
1646161970000|2022-03-01 19:12:50|4294.28|4293.88|4293.78|4293.38|4294.66|4294.26|4293.66|4293.26|242
1646161980000|2022-03-01 19:13:00|4293.91|4293.51|4292.41|4292.01|4294.16|4293.76|4292.28|4291.88|173
1646161990000|2022-03-01 19:13:10|4292.28|4291.88|4293.91|4293.51|4294.16|4293.76|4292.16|4291.76|271
1646162000000|2022-03-01 19:13:20|4293.66|4293.26|4292.41|4292.01|4293.91|4293.51|4292.41|4292.01|158
1646162010000|2022-03-01 19:13:30|4292.16|4291.76|4290.91|4290.51|4292.16|4291.76|4290.66|4290.26|434
1646162020000|2022-03-01 19:13:40|4291.28|4290.88|4291.16|4290.76|4291.53|4291.13|4290.66|4290.26|338
1646162030000|2022-03-01 19:13:50|4291.03|4290.63|4291.28|4290.88|4291.41|4291.01|4290.91|4290.51|111
1646162040000|2022-03-01 19:14:00|4291.41|4291.01|4290.66|4290.26|4291.41|4291.01|4290.16|4289.76|307
1646162050000|2022-03-01 19:14:10|4290.41|4290.01|4291.66|4291.26|4291.91|4291.51|4290.16|4289.76|399
1646162060000|2022-03-01 19:14:20|4292.16|4291.76|4291.41|4291.01|4292.41|4292.01|4291.16|4290.76|226
1646162070000|2022-03-01 19:14:30|4291.16|4290.76|4292.16|4291.76|4292.66|4292.26|4290.91|4290.51|106
1646162080000|2022-03-01 19:14:40|4291.91|4291.51|4292.53|4292.13|4292.53|4292.13|4291.53|4291.13|136
1646162090000|2022-03-01 19:14:50|4292.66|4292.26|4293.16|4292.76|4293.16|4292.76|4292.41|4292.01|245
1646162100000|2022-03-01 19:15:00|4293.03|4292.63|4293.41|4293.01|4293.66|4293.26|4292.78|4292.38|272
1646162110000|2022-03-01 19:15:10|4293.28|4292.88|4293.66|4293.26|4293.91|4293.51|4292.66|4292.26|322
1646162120000|2022-03-01 19:15:20|4293.91|4293.51|4293.91|4293.51|4294.16|4293.76|4293.28|4292.88|443
1646162130000|2022-03-01 19:15:30|4293.66|4293.26|4293.91|4293.51|4294.16|4293.76|4293.41|4293.01|167
1646162140000|2022-03-01 19:15:40|4293.66|4293.26|4296.91|4296.51|4296.91|4296.51|4293.53|4293.13|467
1646162150000|2022-03-01 19:15:50|4297.28|4296.88|4297.78|4297.38|4297.91|4297.51|4296.91|4296.51|519
1646162160000|2022-03-01 19:16:00|4297.53|4297.13|4293.78|4293.38|4297.53|4297.13|4293.78|4293.38|542
1646162170000|2022-03-01 19:16:10|4293.91|4293.51|4292.03|4291.63|4293.91|4293.51|4291.66|4291.26|312
1646162180000|2022-03-01 19:16:20|4291.91|4291.51|4290.66|4290.26|4291.91|4291.51|4290.66|4290.26|618
1646162190000|2022-03-01 19:16:30|4291.16|4290.76|4289.41|4289.01|4291.16|4290.76|4289.41|4289.01|775
1646162200000|2022-03-01 19:16:40|4289.16|4288.76|4289.41|4289.01|4289.91|4289.51|4289.16|4288.76|586
1646162210000|2022-03-01 19:16:50|4289.53|4289.13|4290.16|4289.76|4290.41|4290.01|4289.53|4289.13|400
1646162220000|2022-03-01 19:17:00|4289.78|4289.38|4286.78|4286.38|4290.91|4290.51|4285.78|4285.38|2478
1646162230000|2022-03-01 19:17:10|4286.91|4286.51|4294.16|4293.76|4294.91|4294.51|4286.91|4286.51|1635
1646162240000|2022-03-01 19:17:20|4293.91|4293.51|4295.16|4294.76|4295.41|4295.01|4293.16|4292.76|658
1646162250000|2022-03-01 19:17:30|4294.91|4294.51|4297.66|4297.26|4297.66|4297.26|4294.16|4293.76|664
1646162260000|2022-03-01 19:17:40|4297.91|4297.51|4297.28|4296.88|4299.16|4298.76|4297.16|4296.76|1013
1646162270000|2022-03-01 19:17:50|4297.16|4296.76|4299.91|4299.51|4300.41|4300.01|4297.16|4296.76|939
1646162280000|2022-03-01 19:18:00|4300.16|4299.76|4299.41|4299.01|4301.41|4301.01|4298.91|4298.51|621
1646162290000|2022-03-01 19:18:10|4299.66|4299.26|4299.41|4299.01|4300.16|4299.76|4298.91|4298.51|572
1646162300000|2022-03-01 19:18:20|4298.41|4298.01|4297.16|4296.76|4298.53|4298.13|4297.16|4296.76|739
1646162310000|2022-03-01 19:18:30|4297.41|4297.01|4299.41|4299.01|4299.41|4299.01|4297.41|4297.01|457
1646162320000|2022-03-01 19:18:40|4299.66|4299.26|4297.91|4297.51|4299.66|4299.26|4297.66|4297.26|424
1646162330000|2022-03-01 19:18:50|4297.66|4297.26|4296.53|4296.13|4297.66|4297.26|4296.16|4295.76|249
1646162340000|2022-03-01 19:19:00|4296.66|4296.26|4298.66|4298.26|4299.16|4298.76|4296.66|4296.26|581
1646162350000|2022-03-01 19:19:10|4298.91|4298.51|4299.41|4299.01|4299.66|4299.26|4298.53|4298.13|620
1646162360000|2022-03-01 19:19:20|4299.53|4299.13|4299.16|4298.76|4299.66|4299.26|4298.66|4298.26|448
1646162370000|2022-03-01 19:19:30|4299.41|4299.01|4299.41|4299.01|4300.16|4299.76|4299.16|4298.76|511
1646162380000|2022-03-01 19:19:40|4299.16|4298.76|4299.91|4299.51|4300.41|4300.01|4299.16|4298.76|523
1646162390000|2022-03-01 19:19:50|4299.66|4299.26|4300.16|4299.76|4300.53|4300.13|4298.66|4298.26|824
1646162400000|2022-03-01 19:20:00|4300.41|4300.01|4302.41|4302.01|4303.41|4303.01|4298.91|4298.51|1707
1646162410000|2022-03-01 19:20:10|4301.91|4301.51|4301.16|4300.76|4302.53|4302.13|4301.16|4300.76|657
1646162420000|2022-03-01 19:20:20|4300.66|4300.26|4299.53|4299.13|4302.16|4301.76|4298.16|4297.76|1107
1646162430000|2022-03-01 19:20:30|4299.41|4299.01|4298.53|4298.13|4299.66|4299.26|4298.16|4297.76|478
1646162440000|2022-03-01 19:20:40|4298.66|4298.26|4299.16|4298.76|4299.16|4298.76|4297.41|4297.01|540
1646162450000|2022-03-01 19:20:50|4298.91|4298.51|4299.41|4299.01|4299.41|4299.01|4298.66|4298.26|207
1646162460000|2022-03-01 19:21:00|4298.66|4298.26|4298.91|4298.51|4299.66|4299.26|4297.91|4297.51|304
1646162470000|2022-03-01 19:21:10|4299.03|4298.63|4299.41|4299.01|4299.91|4299.51|4298.66|4298.26|394
1646162480000|2022-03-01 19:21:20|4299.66|4299.26|4300.91|4300.51|4301.16|4300.76|4299.66|4299.26|371
1646162490000|2022-03-01 19:21:30|4300.66|4300.26|4300.41|4300.01|4301.41|4301.01|4299.78|4299.38|311
1646162500000|2022-03-01 19:21:40|4300.28|4299.88|4300.41|4300.01|4300.53|4300.13|4299.41|4299.01|205
1646162510000|2022-03-01 19:21:50|4300.53|4300.13|4300.91|4300.51|4301.66|4301.26|4300.16|4299.76|215
1646162520000|2022-03-01 19:22:00|4300.53|4300.13|4300.78|4300.38|4301.16|4300.76|4299.91|4299.51|229
1646162530000|2022-03-01 19:22:10|4300.91|4300.51|4304.41|4304.01|4304.41|4304.01|4300.66|4300.26|804
1646162540000|2022-03-01 19:22:20|4304.66|4304.26|4307.16|4306.76|4307.41|4307.01|4304.66|4304.26|1215
1646162550000|2022-03-01 19:22:30|4307.03|4306.63|4306.91|4306.51|4307.66|4307.26|4306.16|4305.76|625
1646162560000|2022-03-01 19:22:40|4306.66|4306.26|4308.16|4307.76|4308.41|4308.01|4306.41|4306.01|788
1646162570000|2022-03-01 19:22:50|4308.41|4308.01|4308.66|4308.26|4309.41|4309.01|4308.16|4307.76|749
1646162580000|2022-03-01 19:23:00|4308.41|4308.01|4308.66|4308.26|4309.66|4309.26|4308.41|4308.01|724
1646162590000|2022-03-01 19:23:10|4308.91|4308.51|4308.66|4308.26|4309.41|4309.01|4308.41|4308.01|309
1646162600000|2022-03-01 19:23:20|4308.91|4308.51|4307.91|4307.51|4308.91|4308.51|4307.41|4307.01|410
1646162610000|2022-03-01 19:23:30|4308.03|4307.63|4308.91|4308.51|4309.16|4308.76|4308.03|4307.63|613
1646162620000|2022-03-01 19:23:40|4308.66|4308.26|4310.16|4309.76|4310.66|4310.26|4308.66|4308.26|713
1646162630000|2022-03-01 19:23:50|4309.91|4309.51|4309.41|4309.01|4309.91|4309.51|4309.41|4309.01|395
1646162640000|2022-03-01 19:24:00|4309.66|4309.26|4308.41|4308.01|4309.66|4309.26|4308.16|4307.76|508
1646162650000|2022-03-01 19:24:10|4308.16|4307.76|4307.16|4306.76|4308.16|4307.76|4306.91|4306.51|476
1646162660000|2022-03-01 19:24:20|4306.91|4306.51|4309.28|4308.88|4309.28|4308.88|4306.91|4306.51|432
1646162670000|2022-03-01 19:24:30|4309.16|4308.76|4309.91|4309.51|4311.16|4310.76|4309.16|4308.76|632
1646162680000|2022-03-01 19:24:40|4309.78|4309.38|4308.91|4308.51|4309.91|4309.51|4308.66|4308.26|340
1646162690000|2022-03-01 19:24:50|4308.66|4308.26|4309.41|4309.01|4309.91|4309.51|4308.41|4308.01|458
1646162700000|2022-03-01 19:25:00|4309.53|4309.13|4309.16|4308.76|4310.78|4310.38|4309.16|4308.76|505
1646162710000|2022-03-01 19:25:10|4308.91|4308.51|4309.53|4309.13|4309.53|4309.13|4308.16|4307.76|275
1646162720000|2022-03-01 19:25:20|4309.66|4309.26|4310.03|4309.63|4310.41|4310.01|4309.16|4308.76|253
1646162730000|2022-03-01 19:25:30|4310.16|4309.76|4309.03|4308.63|4310.41|4310.01|4308.91|4308.51|274
1646162740000|2022-03-01 19:25:40|4309.16|4308.76|4310.53|4310.13|4310.91|4310.51|4309.16|4308.76|422
1646162750000|2022-03-01 19:25:50|4310.16|4309.76|4309.16|4308.76|4310.41|4310.01|4308.66|4308.26|264
1646162760000|2022-03-01 19:26:00|4309.03|4308.63|4309.66|4309.26|4311.16|4310.76|4309.03|4308.63|536
1646162770000|2022-03-01 19:26:10|4309.53|4309.13|4308.91|4308.51|4310.41|4310.01|4308.66|4308.26|227
1646162780000|2022-03-01 19:26:20|4308.66|4308.26|4308.91|4308.51|4309.16|4308.76|4308.41|4308.01|218
1646162790000|2022-03-01 19:26:30|4309.16|4308.76|4308.16|4307.76|4309.91|4309.51|4307.91|4307.51|344
1646162800000|2022-03-01 19:26:40|4308.28|4307.88|4309.66|4309.26|4309.66|4309.26|4307.41|4307.01|388
1646162810000|2022-03-01 19:26:50|4309.41|4309.01|4308.16|4307.76|4309.41|4309.01|4307.91|4307.51|295
1646162820000|2022-03-01 19:27:00|4308.41|4308.01|4308.66|4308.26|4308.78|4308.38|4307.41|4307.01|274
1646162830000|2022-03-01 19:27:10|4308.41|4308.01|4307.16|4306.76|4308.41|4308.01|4307.16|4306.76|232
1646162840000|2022-03-01 19:27:20|4307.41|4307.01|4308.78|4308.38|4308.91|4308.51|4307.03|4306.63|374
1646162850000|2022-03-01 19:27:30|4309.28|4308.88|4307.91|4307.51|4309.41|4309.01|4307.91|4307.51|338
1646162860000|2022-03-01 19:27:40|4308.16|4307.76|4307.91|4307.51|4308.41|4308.01|4307.16|4306.76|196
1646162870000|2022-03-01 19:27:50|4308.16|4307.76|4308.91|4308.51|4309.66|4309.26|4307.91|4307.51|210
1646162880000|2022-03-01 19:28:00|4309.41|4309.01|4308.91|4308.51|4309.41|4309.01|4307.66|4307.26|256
1646162890000|2022-03-01 19:28:10|4309.16|4308.76|4309.91|4309.51|4310.16|4309.76|4307.91|4307.51|291
1646162900000|2022-03-01 19:28:20|4310.16|4309.76|4310.16|4309.76|4310.53|4310.13|4309.66|4309.26|155
1646162910000|2022-03-01 19:28:30|4310.41|4310.01|4312.41|4312.01|4312.66|4312.26|4310.41|4310.01|833
1646162920000|2022-03-01 19:28:40|4312.66|4312.26|4312.16|4311.76|4312.66|4312.26|4311.41|4311.01|581
1646162930000|2022-03-01 19:28:50|4312.41|4312.01|4312.16|4311.76|4312.66|4312.26|4312.03|4311.63|257
1646162940000|2022-03-01 19:29:00|4312.41|4312.01|4310.66|4310.26|4312.41|4312.01|4310.66|4310.26|556
1646162950000|2022-03-01 19:29:10|4310.28|4309.88|4310.41|4310.01|4310.91|4310.51|4309.91|4309.51|463
1646162960000|2022-03-01 19:29:20|4310.53|4310.13|4310.66|4310.26|4310.91|4310.51|4310.16|4309.76|212
1646162970000|2022-03-01 19:29:30|4310.53|4310.13|4310.66|4310.26|4311.03|4310.63|4310.41|4310.01|134
1646162980000|2022-03-01 19:29:40|4310.16|4309.76|4310.03|4309.63|4310.41|4310.01|4309.66|4309.26|195
1646162990000|2022-03-01 19:29:50|4310.16|4309.76|4310.28|4309.88|4311.78|4311.38|4310.16|4309.76|480
1646163000000|2022-03-01 19:30:00|4309.91|4309.51|4310.91|4310.51|4312.03|4311.63|4309.91|4309.51|438
1646163010000|2022-03-01 19:30:10|4310.66|4310.26|4308.41|4308.01|4310.66|4310.26|4308.41|4308.01|652
1646163020000|2022-03-01 19:30:20|4308.28|4307.88|4309.16|4308.76|4309.41|4309.01|4307.91|4307.51|345
1646163030000|2022-03-01 19:30:30|4308.91|4308.51|4308.91|4308.51|4309.53|4309.13|4308.91|4308.51|352
1646163040000|2022-03-01 19:30:40|4308.66|4308.26|4310.66|4310.26|4310.91|4310.51|4308.41|4308.01|373
1646163050000|2022-03-01 19:30:50|4310.41|4310.01|4310.41|4310.01|4310.66|4310.26|4309.78|4309.38|158
1646163060000|2022-03-01 19:31:00|4310.66|4310.26|4310.28|4309.88|4311.66|4311.26|4310.28|4309.88|527
1646163070000|2022-03-01 19:31:10|4309.91|4309.51|4308.91|4308.51|4310.03|4309.63|4308.66|4308.26|248
1646163080000|2022-03-01 19:31:20|4309.41|4309.01|4309.16|4308.76|4309.66|4309.26|4308.66|4308.26|204
1646163090000|2022-03-01 19:31:30|4309.03|4308.63|4309.41|4309.01|4309.91|4309.51|4308.41|4308.01|193
1646163100000|2022-03-01 19:31:40|4309.53|4309.13|4309.41|4309.01|4309.53|4309.13|4308.66|4308.26|175
1646163110000|2022-03-01 19:31:50|4309.16|4308.76|4307.53|4307.13|4309.41|4309.01|4307.41|4307.01|441
1646163120000|2022-03-01 19:32:00|4307.91|4307.51|4309.41|4309.01|4309.41|4309.01|4307.41|4307.01|433
1646163130000|2022-03-01 19:32:10|4309.66|4309.26|4308.41|4308.01|4310.66|4310.26|4308.41|4308.01|407
1646163140000|2022-03-01 19:32:20|4308.53|4308.13|4309.28|4308.88|4309.66|4309.26|4308.41|4308.01|239
1646163150000|2022-03-01 19:32:30|4309.41|4309.01|4307.28|4306.88|4309.91|4309.51|4306.91|4306.51|517
1646163160000|2022-03-01 19:32:40|4307.16|4306.76|4307.16|4306.76|4307.16|4306.76|4305.16|4304.76|800
1646163170000|2022-03-01 19:32:50|4308.16|4307.76|4307.91|4307.51|4308.41|4308.01|4307.91|4307.51|522
1646163180000|2022-03-01 19:33:00|4307.16|4306.76|4306.91|4306.51|4307.41|4307.01|4306.53|4306.13|293
1646163190000|2022-03-01 19:33:10|4306.66|4306.26|4308.91|4308.51|4309.16|4308.76|4306.66|4306.26|1148
1646163200000|2022-03-01 19:33:20|4309.28|4308.88|4307.41|4307.01|4309.28|4308.88|4306.41|4306.01|466
1646163210000|2022-03-01 19:33:30|4307.66|4307.26|4308.91|4308.51|4308.91|4308.51|4307.41|4307.01|200
1646163220000|2022-03-01 19:33:40|4308.66|4308.26|4308.53|4308.13|4308.91|4308.51|4308.16|4307.76|169
1646163230000|2022-03-01 19:33:50|4308.41|4308.01|4308.16|4307.76|4308.66|4308.26|4307.16|4306.76|420
1646163240000|2022-03-01 19:34:00|4308.41|4308.01|4307.16|4306.76|4308.66|4308.26|4306.66|4306.26|318
1646163250000|2022-03-01 19:34:10|4307.41|4307.01|4307.91|4307.51|4308.41|4308.01|4307.41|4307.01|222
1646163260000|2022-03-01 19:34:20|4307.66|4307.26|4306.66|4306.26|4307.66|4307.26|4306.41|4306.01|171
1646163270000|2022-03-01 19:34:30|4306.53|4306.13|4307.53|4307.13|4308.16|4307.76|4306.53|4306.13|212
1646163280000|2022-03-01 19:34:40|4307.66|4307.26|4308.28|4307.88|4308.41|4308.01|4307.16|4306.76|155
1646163290000|2022-03-01 19:34:50|4308.16|4307.76|4307.66|4307.26|4308.16|4307.76|4307.41|4307.01|98
1646163300000|2022-03-01 19:35:00|4307.91|4307.51|4310.16|4309.76|4310.28|4309.88|4307.91|4307.51|489
1646163310000|2022-03-01 19:35:10|4310.66|4310.26|4310.41|4310.01|4310.66|4310.26|4309.41|4309.01|260
1646163320000|2022-03-01 19:35:20|4310.03|4309.63|4309.28|4308.88|4310.03|4309.63|4308.41|4308.01|341
1646163330000|2022-03-01 19:35:30|4309.41|4309.01|4309.16|4308.76|4310.91|4310.51|4309.16|4308.76|356
1646163340000|2022-03-01 19:35:40|4309.41|4309.01|4310.28|4309.88|4310.53|4310.13|4309.16|4308.76|181
1646163350000|2022-03-01 19:35:50|4310.16|4309.76|4309.91|4309.51|4310.41|4310.01|4309.16|4308.76|164
1646163360000|2022-03-01 19:36:00|4310.53|4310.13|4309.16|4308.76|4310.53|4310.13|4308.41|4308.01|380
1646163370000|2022-03-01 19:36:10|4308.91|4308.51|4309.66|4309.26|4309.66|4309.26|4308.16|4307.76|297
1646163380000|2022-03-01 19:36:20|4309.91|4309.51|4308.41|4308.01|4309.91|4309.51|4308.16|4307.76|166
1646163390000|2022-03-01 19:36:30|4308.28|4307.88|4309.16|4308.76|4309.41|4309.01|4308.16|4307.76|118
1646163400000|2022-03-01 19:36:40|4309.41|4309.01|4307.91|4307.51|4309.53|4309.13|4307.66|4307.26|203
1646163410000|2022-03-01 19:36:50|4307.28|4306.88|4308.78|4308.38|4308.78|4308.38|4307.16|4306.76|289
1646163420000|2022-03-01 19:37:00|4308.66|4308.26|4310.16|4309.76|4310.53|4310.13|4308.66|4308.26|245
1646163430000|2022-03-01 19:37:10|4309.91|4309.51|4308.78|4308.38|4309.91|4309.51|4308.41|4308.01|222
1646163440000|2022-03-01 19:37:20|4308.91|4308.51|4309.41|4309.01|4309.91|4309.51|4308.28|4307.88|235
1646163450000|2022-03-01 19:37:30|4309.53|4309.13|4309.16|4308.76|4309.66|4309.26|4308.91|4308.51|106
1646163460000|2022-03-01 19:37:40|4309.28|4308.88|4309.28|4308.88|4309.91|4309.51|4308.41|4308.01|232
1646163470000|2022-03-01 19:37:50|4309.16|4308.76|4308.66|4308.26|4309.41|4309.01|4308.41|4308.01|152
1646163480000|2022-03-01 19:38:00|4309.16|4308.76|4310.16|4309.76|4310.41|4310.01|4308.66|4308.26|275
1646163490000|2022-03-01 19:38:10|4309.91|4309.51|4310.66|4310.26|4311.03|4310.63|4309.66|4309.26|237
1646163500000|2022-03-01 19:38:20|4310.78|4310.38|4310.91|4310.51|4311.41|4311.01|4310.41|4310.01|230
1646163510000|2022-03-01 19:38:30|4310.41|4310.01|4313.16|4312.76|4313.91|4313.51|4309.91|4309.51|1008
1646163520000|2022-03-01 19:38:40|4313.53|4313.13|4314.41|4314.01|4314.66|4314.26|4313.16|4312.76|486
1646163530000|2022-03-01 19:38:50|4314.66|4314.26|4317.28|4316.88|4317.28|4316.88|4314.16|4313.76|1085
1646163540000|2022-03-01 19:39:00|4317.41|4317.01|4316.91|4316.51|4317.91|4317.51|4316.16|4315.76|884
1646163550000|2022-03-01 19:39:10|4316.66|4316.26|4316.41|4316.01|4317.16|4316.76|4315.91|4315.51|525
1646163560000|2022-03-01 19:39:20|4316.28|4315.88|4317.16|4316.76|4317.91|4317.51|4316.28|4315.88|309
1646163570000|2022-03-01 19:39:30|4317.41|4317.01|4318.16|4317.76|4319.16|4318.76|4317.16|4316.76|669
1646163580000|2022-03-01 19:39:40|4317.91|4317.51|4317.91|4317.51|4319.16|4318.76|4317.66|4317.26|417
1646163590000|2022-03-01 19:39:50|4317.66|4317.26|4318.16|4317.76|4318.66|4318.26|4317.66|4317.26|252
1646163600000|2022-03-01 19:40:00|4317.53|4317.13|4317.41|4317.01|4318.16|4317.76|4316.91|4316.51|587
1646163610000|2022-03-01 19:40:10|4317.16|4316.76|4317.41|4317.01|4317.91|4317.51|4317.16|4316.76|451
1646163620000|2022-03-01 19:40:20|4317.16|4316.76|4318.66|4318.26|4318.66|4318.26|4317.16|4316.76|668
1646163630000|2022-03-01 19:40:30|4318.41|4318.01|4320.03|4319.63|4320.41|4320.01|4318.16|4317.76|655
1646163640000|2022-03-01 19:40:40|4319.78|4319.38|4318.53|4318.13|4320.16|4319.76|4318.16|4317.76|389
1646163650000|2022-03-01 19:40:50|4318.41|4318.01|4317.66|4317.26|4318.41|4318.01|4317.16|4316.76|496
1646163660000|2022-03-01 19:41:00|4317.41|4317.01|4316.66|4316.26|4317.66|4317.26|4316.41|4316.01|577
1646163670000|2022-03-01 19:41:10|4316.53|4316.13|4316.66|4316.26|4316.91|4316.51|4316.16|4315.76|355
1646163680000|2022-03-01 19:41:20|4316.41|4316.01|4316.66|4316.26|4316.91|4316.51|4316.41|4316.01|304
1646163690000|2022-03-01 19:41:30|4317.16|4316.76|4315.91|4315.51|4317.16|4316.76|4315.66|4315.26|445
1646163700000|2022-03-01 19:41:40|4316.03|4315.63|4315.41|4315.01|4316.41|4316.01|4315.41|4315.01|349
1646163710000|2022-03-01 19:41:50|4315.16|4314.76|4316.41|4316.01|4316.66|4316.26|4315.16|4314.76|478
1646163720000|2022-03-01 19:42:00|4316.66|4316.26|4318.66|4318.26|4319.16|4318.76|4315.91|4315.51|429
1646163730000|2022-03-01 19:42:10|4318.28|4317.88|4318.91|4318.51|4319.66|4319.26|4318.28|4317.88|585
1646163740000|2022-03-01 19:42:20|4318.78|4318.38|4318.66|4318.26|4319.03|4318.63|4318.66|4318.26|181
1646163750000|2022-03-01 19:42:30|4318.78|4318.38|4317.41|4317.01|4318.78|4318.38|4317.41|4317.01|276
1646163760000|2022-03-01 19:42:40|4317.66|4317.26|4317.41|4317.01|4317.66|4317.26|4316.91|4316.51|185
1646163770000|2022-03-01 19:42:50|4317.66|4317.26|4318.41|4318.01|4318.53|4318.13|4317.16|4316.76|323
1646163780000|2022-03-01 19:43:00|4318.16|4317.76|4316.16|4315.76|4318.66|4318.26|4315.91|4315.51|324
1646163790000|2022-03-01 19:43:10|4316.28|4315.88|4315.16|4314.76|4316.28|4315.88|4314.91|4314.51|555
1646163800000|2022-03-01 19:43:20|4315.41|4315.01|4315.66|4315.26|4315.91|4315.51|4315.41|4315.01|509
1646163810000|2022-03-01 19:43:30|4315.91|4315.51|4316.28|4315.88|4316.41|4316.01|4315.41|4315.01|257
1646163820000|2022-03-01 19:43:40|4316.16|4315.76|4315.91|4315.51|4316.66|4316.26|4315.66|4315.26|347
1646163830000|2022-03-01 19:43:50|4316.16|4315.76|4316.78|4316.38|4316.78|4316.38|4315.91|4315.51|248
1646163840000|2022-03-01 19:44:00|4316.66|4316.26|4316.41|4316.01|4316.91|4316.51|4315.91|4315.51|441
1646163850000|2022-03-01 19:44:10|4316.16|4315.76|4318.16|4317.76|4318.41|4318.01|4316.16|4315.76|608
1646163860000|2022-03-01 19:44:20|4317.91|4317.51|4317.91|4317.51|4319.41|4319.01|4317.66|4317.26|813
1646163870000|2022-03-01 19:44:30|4317.41|4317.01|4318.66|4318.26|4318.66|4318.26|4317.16|4316.76|303
1646163880000|2022-03-01 19:44:40|4319.16|4318.76|4319.41|4319.01|4319.41|4319.01|4318.16|4317.76|388
1646163890000|2022-03-01 19:44:50|4319.28|4318.88|4318.41|4318.01|4319.41|4319.01|4318.16|4317.76|266
1646163900000|2022-03-01 19:45:00|4318.66|4318.26|4317.91|4317.51|4319.16|4318.76|4317.41|4317.01|490
1646163910000|2022-03-01 19:45:10|4317.78|4317.38|4318.16|4317.76|4318.66|4318.26|4317.41|4317.01|224
1646163920000|2022-03-01 19:45:20|4317.66|4317.26|4318.41|4318.01|4318.91|4318.51|4317.16|4316.76|318
1646163930000|2022-03-01 19:45:30|4318.66|4318.26|4317.41|4317.01|4319.16|4318.76|4317.41|4317.01|869
1646163940000|2022-03-01 19:45:40|4317.53|4317.13|4317.16|4316.76|4318.53|4318.13|4317.16|4316.76|1131
1646163950000|2022-03-01 19:45:50|4317.41|4317.01|4316.16|4315.76|4317.41|4317.01|4316.16|4315.76|561
1646163960000|2022-03-01 19:46:00|4315.41|4315.01|4314.16|4313.76|4315.41|4315.01|4313.91|4313.51|966
1646163970000|2022-03-01 19:46:10|4314.28|4313.88|4314.91|4314.51|4315.41|4315.01|4314.16|4313.76|526
1646163980000|2022-03-01 19:46:20|4314.66|4314.26|4315.16|4314.76|4315.66|4315.26|4314.66|4314.26|387
1646163990000|2022-03-01 19:46:30|4315.28|4314.88|4316.41|4316.01|4316.78|4316.38|4315.28|4314.88|399
1646164000000|2022-03-01 19:46:40|4316.28|4315.88|4317.66|4317.26|4317.91|4317.51|4316.16|4315.76|338
1646164010000|2022-03-01 19:46:50|4317.41|4317.01|4316.66|4316.26|4317.41|4317.01|4316.16|4315.76|180
1646164020000|2022-03-01 19:47:00|4316.91|4316.51|4317.91|4317.51|4318.41|4318.01|4316.91|4316.51|345
1646164030000|2022-03-01 19:47:10|4318.16|4317.76|4318.16|4317.76|4318.41|4318.01|4317.53|4317.13|245
1646164040000|2022-03-01 19:47:20|4317.91|4317.51|4317.16|4316.76|4318.66|4318.26|4317.16|4316.76|239
1646164050000|2022-03-01 19:47:30|4317.41|4317.01|4317.66|4317.26|4318.41|4318.01|4317.41|4317.01|283
1646164060000|2022-03-01 19:47:40|4317.91|4317.51|4316.66|4316.26|4318.91|4318.51|4316.66|4316.26|530
1646164070000|2022-03-01 19:47:50|4316.41|4316.01|4314.91|4314.51|4316.41|4316.01|4314.66|4314.26|727
1646164080000|2022-03-01 19:48:00|4314.66|4314.26|4309.91|4309.51|4314.66|4314.26|4309.91|4309.51|2362
1646164090000|2022-03-01 19:48:10|4309.66|4309.26|4312.16|4311.76|4312.16|4311.76|4309.16|4308.76|1064
1646164100000|2022-03-01 19:48:20|4312.66|4312.26|4311.66|4311.26|4312.66|4312.26|4311.16|4310.76|462
1646164110000|2022-03-01 19:48:30|4311.91|4311.51|4312.16|4311.76|4312.41|4312.01|4311.41|4311.01|286
1646164120000|2022-03-01 19:48:40|4312.41|4312.01|4312.91|4312.51|4313.66|4313.26|4311.91|4311.51|332
1646164130000|2022-03-01 19:48:50|4312.66|4312.26|4312.41|4312.01|4313.41|4313.01|4312.16|4311.76|254
1646164140000|2022-03-01 19:49:00|4312.53|4312.13|4313.91|4313.51|4314.16|4313.76|4312.53|4312.13|354
1646164150000|2022-03-01 19:49:10|4313.66|4313.26|4313.66|4313.26|4313.78|4313.38|4313.16|4312.76|140
1646164160000|2022-03-01 19:49:20|4313.53|4313.13|4313.66|4313.26|4314.16|4313.76|4313.16|4312.76|331
1646164170000|2022-03-01 19:49:30|4313.78|4313.38|4312.66|4312.26|4313.91|4313.51|4312.66|4312.26|336
1646164180000|2022-03-01 19:49:40|4312.91|4312.51|4312.41|4312.01|4313.03|4312.63|4311.91|4311.51|564
1646164190000|2022-03-01 19:49:50|4312.16|4311.76|4311.91|4311.51|4312.41|4312.01|4311.41|4311.01|337
1646164200000|2022-03-01 19:50:00|4312.16|4311.76|4311.91|4311.51|4312.16|4311.76|4310.53|4310.13|734
1646164210000|2022-03-01 19:50:10|4312.16|4311.76|4311.16|4310.76|4312.16|4311.76|4310.91|4310.51|230
1646164220000|2022-03-01 19:50:20|4311.03|4310.63|4309.91|4309.51|4311.41|4311.01|4309.66|4309.26|305
1646164230000|2022-03-01 19:50:30|4310.16|4309.76|4309.91|4309.51|4310.66|4310.26|4309.66|4309.26|247
1646164240000|2022-03-01 19:50:40|4309.78|4309.38|4307.66|4307.26|4309.91|4309.51|4307.41|4307.01|1131
1646164250000|2022-03-01 19:50:50|4307.41|4307.01|4307.41|4307.01|4307.91|4307.51|4306.41|4306.01|762
1646164260000|2022-03-01 19:51:00|4307.53|4307.13|4306.66|4306.26|4307.91|4307.51|4306.41|4306.01|687
1646164270000|2022-03-01 19:51:10|4306.91|4306.51|4307.16|4306.76|4307.41|4307.01|4306.91|4306.51|484
1646164280000|2022-03-01 19:51:20|4306.53|4306.13|4305.91|4305.51|4306.91|4306.51|4305.66|4305.26|576
1646164290000|2022-03-01 19:51:30|4305.66|4305.26|4305.66|4305.26|4306.16|4305.76|4304.41|4304.01|704
1646164300000|2022-03-01 19:51:40|4305.53|4305.13|4306.66|4306.26|4306.78|4306.38|4305.03|4304.63|579
1646164310000|2022-03-01 19:51:50|4306.78|4306.38|4304.78|4304.38|4306.78|4306.38|4304.78|4304.38|325
1646164320000|2022-03-01 19:52:00|4304.66|4304.26|4304.66|4304.26|4305.16|4304.76|4304.41|4304.01|552
1646164330000|2022-03-01 19:52:10|4304.91|4304.51|4305.91|4305.51|4305.91|4305.51|4304.41|4304.01|320
1646164340000|2022-03-01 19:52:20|4305.66|4305.26|4305.41|4305.01|4306.41|4306.01|4305.41|4305.01|362
1646164350000|2022-03-01 19:52:30|4305.66|4305.26|4305.16|4304.76|4305.66|4305.26|4305.16|4304.76|294
1646164360000|2022-03-01 19:52:40|4305.28|4304.88|4305.16|4304.76|4305.28|4304.88|4303.41|4303.01|722
1646164370000|2022-03-01 19:52:50|4305.41|4305.01|4305.53|4305.13|4305.66|4305.26|4304.78|4304.38|228
1646164380000|2022-03-01 19:53:00|4305.66|4305.26|4305.66|4305.26|4306.91|4306.51|4305.66|4305.26|1085
1646164390000|2022-03-01 19:53:10|4305.91|4305.51|4306.16|4305.76|4306.66|4306.26|4305.41|4305.01|256
1646164400000|2022-03-01 19:53:20|4306.66|4306.26|4305.91|4305.51|4307.16|4306.76|4305.91|4305.51|346
1646164410000|2022-03-01 19:53:30|4306.16|4305.76|4305.66|4305.26|4306.53|4306.13|4305.66|4305.26|197
1646164420000|2022-03-01 19:53:40|4305.78|4305.38|4306.66|4306.26|4307.53|4307.13|4305.66|4305.26|404
1646164430000|2022-03-01 19:53:50|4306.41|4306.01|4304.91|4304.51|4306.66|4306.26|4304.66|4304.26|218
1646164440000|2022-03-01 19:54:00|4304.66|4304.26|4303.41|4303.01|4304.66|4304.26|4303.28|4302.88|529
1646164450000|2022-03-01 19:54:10|4303.53|4303.13|4303.66|4303.26|4304.66|4304.26|4303.16|4302.76|646
1646164460000|2022-03-01 19:54:20|4303.78|4303.38|4303.66|4303.26|4303.78|4303.38|4303.16|4302.76|329
1646164470000|2022-03-01 19:54:30|4303.91|4303.51|4303.66|4303.26|4303.91|4303.51|4303.41|4303.01|250
1646164480000|2022-03-01 19:54:40|4303.91|4303.51|4303.91|4303.51|4304.16|4303.76|4303.66|4303.26|341
1646164490000|2022-03-01 19:54:50|4303.66|4303.26|4303.91|4303.51|4303.91|4303.51|4303.16|4302.76|480
1646164500000|2022-03-01 19:55:00|4304.28|4303.88|4302.41|4302.01|4304.66|4304.26|4301.91|4301.51|926
1646164510000|2022-03-01 19:55:10|4303.28|4302.88|4302.41|4302.01|4303.41|4303.01|4302.16|4301.76|456
1646164520000|2022-03-01 19:55:20|4302.91|4302.51|4303.66|4303.26|4304.66|4304.26|4302.91|4302.51|843
1646164530000|2022-03-01 19:55:30|4303.78|4303.38|4303.41|4303.01|4304.41|4304.01|4303.41|4303.01|276
1646164540000|2022-03-01 19:55:40|4302.91|4302.51|4304.41|4304.01|4304.41|4304.01|4302.91|4302.51|233
1646164550000|2022-03-01 19:55:50|4304.66|4304.26|4303.91|4303.51|4304.66|4304.26|4303.41|4303.01|219
1646164560000|2022-03-01 19:56:00|4304.16|4303.76|4305.78|4305.38|4305.78|4305.38|4303.91|4303.51|380
1646164570000|2022-03-01 19:56:10|4305.91|4305.51|4306.16|4305.76|4306.66|4306.26|4305.41|4305.01|500
1646164580000|2022-03-01 19:56:20|4305.91|4305.51|4304.41|4304.01|4305.91|4305.51|4303.66|4303.26|511
1646164590000|2022-03-01 19:56:30|4303.91|4303.51|4303.16|4302.76|4303.91|4303.51|4302.41|4302.01|511
1646164600000|2022-03-01 19:56:40|4302.91|4302.51|4302.16|4301.76|4303.16|4302.76|4301.91|4301.51|419
1646164610000|2022-03-01 19:56:50|4302.41|4302.01|4302.66|4302.26|4302.91|4302.51|4300.91|4300.51|985
1646164620000|2022-03-01 19:57:00|4302.41|4302.01|4301.66|4301.26|4303.66|4303.26|4301.41|4301.01|580
1646164630000|2022-03-01 19:57:10|4301.91|4301.51|4302.41|4302.01|4302.91|4302.51|4301.66|4301.26|227
1646164640000|2022-03-01 19:57:20|4302.66|4302.26|4301.66|4301.26|4302.66|4302.26|4301.41|4301.01|296
1646164650000|2022-03-01 19:57:30|4301.91|4301.51|4301.41|4301.01|4302.41|4302.01|4301.41|4301.01|379
1646164660000|2022-03-01 19:57:40|4301.66|4301.26|4301.66|4301.26|4301.91|4301.51|4301.16|4300.76|589
1646164670000|2022-03-01 19:57:50|4301.41|4301.01|4301.16|4300.76|4301.66|4301.26|4300.91|4300.51|850
1646164680000|2022-03-01 19:58:00|4301.41|4301.01|4302.66|4302.26|4302.91|4302.51|4300.66|4300.26|1247
1646164690000|2022-03-01 19:58:10|4302.91|4302.51|4302.53|4302.13|4302.91|4302.51|4301.66|4301.26|425
1646164700000|2022-03-01 19:58:20|4302.41|4302.01|4303.66|4303.26|4303.66|4303.26|4301.78|4301.38|522
1646164710000|2022-03-01 19:58:30|4303.41|4303.01|4303.28|4302.88|4303.66|4303.26|4303.16|4302.76|337
1646164720000|2022-03-01 19:58:40|4303.16|4302.76|4302.41|4302.01|4303.16|4302.76|4301.53|4301.13|332
1646164730000|2022-03-01 19:58:50|4302.53|4302.13|4302.78|4302.38|4302.91|4302.51|4301.91|4301.51|303
1646164740000|2022-03-01 19:59:00|4303.16|4302.76|4303.16|4302.76|4304.41|4304.01|4302.91|4302.51|533
1646164750000|2022-03-01 19:59:10|4302.78|4302.38|4303.91|4303.51|4304.16|4303.76|4302.41|4302.01|359
1646164760000|2022-03-01 19:59:20|4304.16|4303.76|4303.28|4302.88|4304.16|4303.76|4303.28|4302.88|159
1646164770000|2022-03-01 19:59:30|4303.41|4303.01|4302.66|4302.26|4303.41|4303.01|4302.41|4302.01|456
1646164780000|2022-03-01 19:59:40|4303.41|4303.01|4303.28|4302.88|4303.66|4303.26|4303.03|4302.63|294
1646164790000|2022-03-01 19:59:50|4303.16|4302.76|4303.91|4303.51|4303.91|4303.51|4303.16|4302.76|230
1646164800000|2022-03-01 20:00:00|4304.66|4304.26|4301.66|4301.26|4304.66|4304.26|4301.41|4301.01|652
1646164810000|2022-03-01 20:00:10|4301.41|4301.01|4304.28|4303.88|4304.41|4304.01|4301.41|4301.01|348
1646164820000|2022-03-01 20:00:20|4304.16|4303.76|4304.91|4304.51|4304.91|4304.51|4303.53|4303.13|412
1646164830000|2022-03-01 20:00:30|4304.41|4304.01|4305.66|4305.26|4305.91|4305.51|4304.41|4304.01|573
1646164840000|2022-03-01 20:00:40|4305.91|4305.51|4307.66|4307.26|4307.66|4307.26|4305.66|4305.26|483
1646164850000|2022-03-01 20:00:50|4307.78|4307.38|4307.16|4306.76|4308.28|4307.88|4306.91|4306.51|492
1646164860000|2022-03-01 20:01:00|4307.41|4307.01|4308.91|4308.51|4309.16|4308.76|4306.91|4306.51|591
1646164870000|2022-03-01 20:01:10|4308.66|4308.26|4309.41|4309.01|4310.41|4310.01|4308.53|4308.13|585
1646164880000|2022-03-01 20:01:20|4309.16|4308.76|4309.16|4308.76|4310.03|4309.63|4308.91|4308.51|333
1646164890000|2022-03-01 20:01:30|4309.41|4309.01|4307.66|4307.26|4309.53|4309.13|4307.66|4307.26|230
1646164900000|2022-03-01 20:01:40|4308.41|4308.01|4307.91|4307.51|4308.41|4308.01|4307.66|4307.26|463
1646164910000|2022-03-01 20:01:50|4308.16|4307.76|4309.66|4309.26|4309.66|4309.26|4307.78|4307.38|363
1646164920000|2022-03-01 20:02:00|4309.41|4309.01|4310.03|4309.63|4310.41|4310.01|4308.28|4307.88|718
1646164930000|2022-03-01 20:02:10|4309.91|4309.51|4309.66|4309.26|4311.16|4310.76|4309.41|4309.01|699
1646164940000|2022-03-01 20:02:20|4309.53|4309.13|4310.41|4310.01|4311.03|4310.63|4309.53|4309.13|481
1646164950000|2022-03-01 20:02:30|4311.16|4310.76|4313.66|4313.26|4313.91|4313.51|4311.16|4310.76|1468
1646164960000|2022-03-01 20:02:40|4313.91|4313.51|4313.16|4312.76|4315.16|4314.76|4313.16|4312.76|859
1646164970000|2022-03-01 20:02:50|4312.91|4312.51|4313.91|4313.51|4314.03|4313.63|4312.91|4312.51|373
1646164980000|2022-03-01 20:03:00|4314.16|4313.76|4316.41|4316.01|4316.41|4316.01|4313.66|4313.26|863
1646164990000|2022-03-01 20:03:10|4315.91|4315.51|4316.41|4316.01|4316.66|4316.26|4315.91|4315.51|843
1646165000000|2022-03-01 20:03:20|4316.66|4316.26|4316.03|4315.63|4316.66|4316.26|4315.91|4315.51|232
1646165010000|2022-03-01 20:03:30|4316.16|4315.76|4316.78|4316.38|4316.78|4316.38|4315.78|4315.38|382
1646165020000|2022-03-01 20:03:40|4316.66|4316.26|4315.66|4315.26|4317.03|4316.63|4315.66|4315.26|215
1646165030000|2022-03-01 20:03:50|4315.41|4315.01|4315.16|4314.76|4315.66|4315.26|4314.66|4314.26|466
1646165040000|2022-03-01 20:04:00|4315.41|4315.01|4314.16|4313.76|4315.41|4315.01|4313.66|4313.26|689
1646165050000|2022-03-01 20:04:10|4314.28|4313.88|4315.16|4314.76|4315.53|4315.13|4314.16|4313.76|578
1646165060000|2022-03-01 20:04:20|4314.91|4314.51|4315.41|4315.01|4315.91|4315.51|4314.66|4314.26|264
1646165070000|2022-03-01 20:04:30|4315.66|4315.26|4316.03|4315.63|4316.16|4315.76|4315.41|4315.01|286
1646165080000|2022-03-01 20:04:40|4315.91|4315.51|4318.41|4318.01|4318.41|4318.01|4315.41|4315.01|396
1646165090000|2022-03-01 20:04:50|4318.66|4318.26|4321.66|4321.26|4321.66|4321.26|4318.66|4318.26|998
1646165100000|2022-03-01 20:05:00|4322.16|4321.76|4325.91|4325.51|4327.66|4327.26|4322.16|4321.76|4395
1646165110000|2022-03-01 20:05:10|4325.41|4325.01|4326.91|4326.51|4329.16|4328.76|4325.16|4324.76|2119
1646165120000|2022-03-01 20:05:20|4327.16|4326.76|4327.41|4327.01|4328.16|4327.76|4326.41|4326.01|1162
1646165130000|2022-03-01 20:05:30|4327.03|4326.63|4324.91|4324.51|4328.16|4327.76|4324.66|4324.26|2644
1646165140000|2022-03-01 20:05:40|4325.16|4324.76|4325.78|4325.38|4326.16|4325.76|4324.41|4324.01|887
1646165150000|2022-03-01 20:05:50|4325.66|4325.26|4323.66|4323.26|4325.66|4325.26|4323.16|4322.76|654
1646165160000|2022-03-01 20:06:00|4323.41|4323.01|4325.66|4325.26|4326.16|4325.76|4323.16|4322.76|910
1646165170000|2022-03-01 20:06:10|4325.53|4325.13|4326.16|4325.76|4326.41|4326.01|4324.66|4324.26|478
1646165180000|2022-03-01 20:06:20|4326.41|4326.01|4326.16|4325.76|4326.91|4326.51|4325.66|4325.26|608
1646165190000|2022-03-01 20:06:30|4325.91|4325.51|4326.66|4326.26|4326.66|4326.26|4325.16|4324.76|384
1646165200000|2022-03-01 20:06:40|4326.41|4326.01|4325.66|4325.26|4327.41|4327.01|4325.66|4325.26|782
1646165210000|2022-03-01 20:06:50|4325.78|4325.38|4325.66|4325.26|4326.41|4326.01|4325.16|4324.76|305
1646165220000|2022-03-01 20:07:00|4325.91|4325.51|4324.41|4324.01|4326.28|4325.88|4324.16|4323.76|550
1646165230000|2022-03-01 20:07:10|4324.66|4324.26|4326.03|4325.63|4326.16|4325.76|4324.53|4324.13|325
1646165240000|2022-03-01 20:07:20|4326.16|4325.76|4324.91|4324.51|4328.66|4328.26|4324.41|4324.01|2353
1646165250000|2022-03-01 20:07:30|4324.66|4324.26|4324.16|4323.76|4325.16|4324.76|4322.41|4322.01|952
1646165260000|2022-03-01 20:07:40|4324.41|4324.01|4325.16|4324.76|4325.91|4325.51|4324.16|4323.76|992
1646165270000|2022-03-01 20:07:50|4324.91|4324.51|4323.91|4323.51|4325.28|4324.88|4323.41|4323.01|451
1646165280000|2022-03-01 20:08:00|4324.66|4324.26|4324.41|4324.01|4325.91|4325.51|4324.41|4324.01|523
1646165290000|2022-03-01 20:08:10|4324.91|4324.51|4325.03|4324.63|4325.16|4324.76|4324.41|4324.01|369
1646165300000|2022-03-01 20:08:20|4325.16|4324.76|4324.41|4324.01|4326.16|4325.76|4324.41|4324.01|336
1646165310000|2022-03-01 20:08:30|4324.16|4323.76|4325.41|4325.01|4325.91|4325.51|4324.16|4323.76|214
1646165320000|2022-03-01 20:08:40|4325.66|4325.26|4323.41|4323.01|4325.66|4325.26|4323.41|4323.01|373
1646165330000|2022-03-01 20:08:50|4323.28|4322.88|4321.91|4321.51|4324.03|4323.63|4321.91|4321.51|380
1646165340000|2022-03-01 20:09:00|4322.28|4321.88|4323.41|4323.01|4324.66|4324.26|4321.66|4321.26|520
1646165350000|2022-03-01 20:09:10|4323.66|4323.26|4322.78|4322.38|4323.66|4323.26|4322.16|4321.76|301
1646165360000|2022-03-01 20:09:20|4322.66|4322.26|4323.41|4323.01|4324.41|4324.01|4322.66|4322.26|565
1646165370000|2022-03-01 20:09:30|4323.16|4322.76|4324.91|4324.51|4324.91|4324.51|4323.16|4322.76|247
1646165380000|2022-03-01 20:09:40|4324.66|4324.26|4323.66|4323.26|4324.91|4324.51|4323.66|4323.26|245
1646165390000|2022-03-01 20:09:50|4323.91|4323.51|4324.91|4324.51|4324.91|4324.51|4323.41|4323.01|323
1646165400000|2022-03-01 20:10:00|4325.03|4324.63|4324.28|4323.88|4326.16|4325.76|4324.16|4323.76|421
1646165410000|2022-03-01 20:10:10|4324.41|4324.01|4323.16|4322.76|4324.41|4324.01|4323.16|4322.76|348
1646165420000|2022-03-01 20:10:20|4323.41|4323.01|4320.53|4320.13|4323.41|4323.01|4320.41|4320.01|631
1646165430000|2022-03-01 20:10:30|4320.66|4320.26|4320.28|4319.88|4321.91|4321.51|4319.91|4319.51|901
1646165440000|2022-03-01 20:10:40|4320.91|4320.51|4321.16|4320.76|4322.16|4321.76|4320.91|4320.51|649
1646165450000|2022-03-01 20:10:50|4320.66|4320.26|4319.53|4319.13|4320.91|4320.51|4319.41|4319.01|422
1646165460000|2022-03-01 20:11:00|4319.66|4319.26|4318.66|4318.26|4320.91|4320.51|4318.28|4317.88|453
1646165470000|2022-03-01 20:11:10|4318.78|4318.38|4317.66|4317.26|4318.91|4318.51|4317.16|4316.76|595
1646165480000|2022-03-01 20:11:20|4317.91|4317.51|4318.41|4318.01|4318.66|4318.26|4317.28|4316.88|434
1646165490000|2022-03-01 20:11:30|4318.03|4317.63|4318.28|4317.88|4318.91|4318.51|4318.03|4317.63|309
1646165500000|2022-03-01 20:11:40|4318.16|4317.76|4318.78|4318.38|4319.16|4318.76|4318.16|4317.76|296
1646165510000|2022-03-01 20:11:50|4318.66|4318.26|4317.03|4316.63|4318.66|4318.26|4316.41|4316.01|431
1646165520000|2022-03-01 20:12:00|4317.41|4317.01|4315.41|4315.01|4317.41|4317.01|4315.16|4314.76|868
1646165530000|2022-03-01 20:12:10|4315.66|4315.26|4316.41|4316.01|4316.66|4316.26|4315.66|4315.26|254
1646165540000|2022-03-01 20:12:20|4316.53|4316.13|4317.41|4317.01|4317.41|4317.01|4316.41|4316.01|259
1646165550000|2022-03-01 20:12:30|4316.91|4316.51|4316.91|4316.51|4317.91|4317.51|4316.66|4316.26|415
1646165560000|2022-03-01 20:12:40|4316.78|4316.38|4315.91|4315.51|4317.53|4317.13|4315.66|4315.26|290
1646165570000|2022-03-01 20:12:50|4315.66|4315.26|4316.16|4315.76|4316.41|4316.01|4314.66|4314.26|397
1646165580000|2022-03-01 20:13:00|4316.66|4316.26|4315.16|4314.76|4316.66|4316.26|4314.41|4314.01|681
1646165590000|2022-03-01 20:13:10|4315.28|4314.88|4314.91|4314.51|4315.66|4315.26|4314.91|4314.51|338
1646165600000|2022-03-01 20:13:20|4315.16|4314.76|4314.66|4314.26|4315.66|4315.26|4314.66|4314.26|272
1646165610000|2022-03-01 20:13:30|4314.53|4314.13|4315.66|4315.26|4315.78|4315.38|4314.53|4314.13|255
1646165620000|2022-03-01 20:13:40|4315.41|4315.01|4316.66|4316.26|4317.16|4316.76|4315.41|4315.01|520
1646165630000|2022-03-01 20:13:50|4316.91|4316.51|4317.16|4316.76|4317.41|4317.01|4315.66|4315.26|588
1646165640000|2022-03-01 20:14:00|4316.91|4316.51|4319.91|4319.51|4319.91|4319.51|4316.66|4316.26|650
1646165650000|2022-03-01 20:14:10|4320.16|4319.76|4319.41|4319.01|4320.16|4319.76|4318.66|4318.26|510
1646165660000|2022-03-01 20:14:20|4319.53|4319.13|4318.41|4318.01|4319.53|4319.13|4318.16|4317.76|676
1646165670000|2022-03-01 20:14:30|4318.91|4318.51|4319.16|4318.76|4319.41|4319.01|4318.53|4318.13|271
1646165680000|2022-03-01 20:14:40|4319.78|4319.38|4318.53|4318.13|4319.91|4319.51|4318.41|4318.01|385
1646165690000|2022-03-01 20:14:50|4318.66|4318.26|4318.41|4318.01|4318.66|4318.26|4317.16|4316.76|440
1646165700000|2022-03-01 20:15:00|4318.53|4318.13|4317.41|4317.01|4319.66|4319.26|4317.41|4317.01|464
1646165710000|2022-03-01 20:15:10|4317.66|4317.26|4318.91|4318.51|4319.16|4318.76|4317.16|4316.76|210
1646165720000|2022-03-01 20:15:20|4319.16|4318.76|4318.66|4318.26|4319.41|4319.01|4318.16|4317.76|304
1646165730000|2022-03-01 20:15:30|4318.53|4318.13|4317.91|4317.51|4318.66|4318.26|4317.41|4317.01|355
1646165740000|2022-03-01 20:15:40|4318.16|4317.76|4318.66|4318.26|4318.91|4318.51|4316.91|4316.51|415
1646165750000|2022-03-01 20:15:50|4318.41|4318.01|4318.16|4317.76|4319.41|4319.01|4317.78|4317.38|248
1646165760000|2022-03-01 20:16:00|4317.91|4317.51|4314.66|4314.26|4317.91|4317.51|4314.66|4314.26|502
1646165770000|2022-03-01 20:16:10|4314.91|4314.51|4313.66|4313.26|4314.91|4314.51|4313.16|4312.76|1650
1646165780000|2022-03-01 20:16:20|4313.16|4312.76|4313.16|4312.76|4313.16|4312.76|4311.91|4311.51|1112
1646165790000|2022-03-01 20:16:30|4313.03|4312.63|4312.91|4312.51|4314.16|4313.76|4312.91|4312.51|309
1646165800000|2022-03-01 20:16:40|4313.16|4312.76|4312.16|4311.76|4313.41|4313.01|4312.16|4311.76|415
1646165810000|2022-03-01 20:16:50|4312.41|4312.01|4313.16|4312.76|4313.16|4312.76|4311.66|4311.26|370
1646165820000|2022-03-01 20:17:00|4313.41|4313.01|4313.16|4312.76|4313.66|4313.26|4312.91|4312.51|226
1646165830000|2022-03-01 20:17:10|4313.03|4312.63|4314.78|4314.38|4314.78|4314.38|4313.03|4312.63|323
1646165840000|2022-03-01 20:17:20|4314.66|4314.26|4314.41|4314.01|4315.16|4314.76|4314.16|4313.76|219
1646165850000|2022-03-01 20:17:30|4314.66|4314.26|4313.16|4312.76|4315.16|4314.76|4313.16|4312.76|252
1646165860000|2022-03-01 20:17:40|4313.41|4313.01|4313.41|4313.01|4314.28|4313.88|4313.41|4313.01|169
1646165870000|2022-03-01 20:17:50|4312.91|4312.51|4311.66|4311.26|4313.16|4312.76|4310.91|4310.51|537
1646165880000|2022-03-01 20:18:00|4311.53|4311.13|4311.91|4311.51|4312.41|4312.01|4311.53|4311.13|277
1646165890000|2022-03-01 20:18:10|4311.66|4311.26|4310.53|4310.13|4311.91|4311.51|4309.91|4309.51|1275
1646165900000|2022-03-01 20:18:20|4310.41|4310.01|4310.78|4310.38|4311.16|4310.76|4310.16|4309.76|453
1646165910000|2022-03-01 20:18:30|4310.41|4310.01|4309.16|4308.76|4310.66|4310.26|4308.91|4308.51|1238
1646165920000|2022-03-01 20:18:40|4309.66|4309.26|4309.16|4308.76|4309.66|4309.26|4308.66|4308.26|417
1646165930000|2022-03-01 20:18:50|4309.53|4309.13|4309.91|4309.51|4310.41|4310.01|4308.91|4308.51|338
1646165940000|2022-03-01 20:19:00|4310.16|4309.76|4308.66|4308.26|4310.66|4310.26|4308.66|4308.26|373
1646165950000|2022-03-01 20:19:10|4308.78|4308.38|4308.41|4308.01|4308.78|4308.38|4307.66|4307.26|351
1646165960000|2022-03-01 20:19:20|4307.91|4307.51|4309.91|4309.51|4310.16|4309.76|4307.91|4307.51|374
1646165970000|2022-03-01 20:19:30|4309.53|4309.13|4309.16|4308.76|4310.41|4310.01|4309.16|4308.76|237
1646165980000|2022-03-01 20:19:40|4309.41|4309.01|4307.91|4307.51|4309.41|4309.01|4307.91|4307.51|350
1646165990000|2022-03-01 20:19:50|4308.41|4308.01|4309.16|4308.76|4309.16|4308.76|4307.91|4307.51|507
1646166000000|2022-03-01 20:20:00|4308.91|4308.51|4309.53|4309.13|4309.91|4309.51|4308.91|4308.51|305
1646166010000|2022-03-01 20:20:10|4309.41|4309.01|4309.91|4309.51|4309.91|4309.51|4308.66|4308.26|409
1646166020000|2022-03-01 20:20:20|4309.16|4308.76|4310.66|4310.26|4310.91|4310.51|4309.16|4308.76|364
1646166030000|2022-03-01 20:20:30|4310.41|4310.01|4309.03|4308.63|4310.66|4310.26|4308.91|4308.51|333
1646166040000|2022-03-01 20:20:40|4309.41|4309.01|4308.41|4308.01|4309.41|4309.01|4307.91|4307.51|454
1646166050000|2022-03-01 20:20:50|4308.66|4308.26|4307.41|4307.01|4308.66|4308.26|4306.91|4306.51|761
1646166060000|2022-03-01 20:21:00|4306.91|4306.51|4307.16|4306.76|4307.91|4307.51|4306.91|4306.51|408
1646166070000|2022-03-01 20:21:10|4307.66|4307.26|4307.41|4307.01|4307.91|4307.51|4307.16|4306.76|312
1646166080000|2022-03-01 20:21:20|4307.16|4306.76|4307.91|4307.51|4307.91|4307.51|4307.16|4306.76|189
1646166090000|2022-03-01 20:21:30|4307.16|4306.76|4306.91|4306.51|4307.41|4307.01|4306.66|4306.26|357
1646166100000|2022-03-01 20:21:40|4307.16|4306.76|4306.41|4306.01|4307.16|4306.76|4306.41|4306.01|619
1646166110000|2022-03-01 20:21:50|4306.28|4305.88|4306.41|4306.01|4306.41|4306.01|4306.28|4305.88|222
1646166120000|2022-03-01 20:22:00|4306.16|4305.76|4305.16|4304.76|4306.16|4305.76|4304.91|4304.51|1166
1646166130000|2022-03-01 20:22:10|4305.41|4305.01|4306.66|4306.26|4306.66|4306.26|4304.91|4304.51|587
1646166140000|2022-03-01 20:22:20|4306.16|4305.76|4305.66|4305.26|4306.16|4305.76|4305.03|4304.63|392
1646166150000|2022-03-01 20:22:30|4305.41|4305.01|4305.41|4305.01|4305.66|4305.26|4304.91|4304.51|300
1646166160000|2022-03-01 20:22:40|4305.53|4305.13|4305.16|4304.76|4305.66|4305.26|4304.91|4304.51|317
1646166170000|2022-03-01 20:22:50|4304.91|4304.51|4304.91|4304.51|4305.41|4305.01|4304.91|4304.51|361
1646166180000|2022-03-01 20:23:00|4305.16|4304.76|4306.16|4305.76|4306.16|4305.76|4304.91|4304.51|527
1646166190000|2022-03-01 20:23:10|4305.66|4305.26|4307.91|4307.51|4307.91|4307.51|4305.66|4305.26|859
1646166200000|2022-03-01 20:23:20|4307.53|4307.13|4307.41|4307.01|4307.91|4307.51|4306.66|4306.26|619
1646166210000|2022-03-01 20:23:30|4307.28|4306.88|4308.41|4308.01|4308.66|4308.26|4307.16|4306.76|493
1646166220000|2022-03-01 20:23:40|4308.66|4308.26|4309.16|4308.76|4309.66|4309.26|4308.41|4308.01|599
1646166230000|2022-03-01 20:23:50|4309.41|4309.01|4308.91|4308.51|4309.41|4309.01|4308.41|4308.01|440
1646166240000|2022-03-01 20:24:00|4308.66|4308.26|4308.41|4308.01|4308.78|4308.38|4307.41|4307.01|475
1646166250000|2022-03-01 20:24:10|4308.16|4307.76|4307.28|4306.88|4308.16|4307.76|4307.16|4306.76|330
1646166260000|2022-03-01 20:24:20|4307.16|4306.76|4306.66|4306.26|4307.41|4307.01|4306.66|4306.26|525
1646166270000|2022-03-01 20:24:30|4306.91|4306.51|4308.41|4308.01|4308.41|4308.01|4306.66|4306.26|379
1646166280000|2022-03-01 20:24:40|4308.91|4308.51|4309.66|4309.26|4310.16|4309.76|4308.28|4307.88|572
1646166290000|2022-03-01 20:24:50|4309.91|4309.51|4308.91|4308.51|4310.66|4310.26|4308.91|4308.51|522
1646166300000|2022-03-01 20:25:00|4309.16|4308.76|4309.16|4308.76|4309.16|4308.76|4307.16|4306.76|373
1646166310000|2022-03-01 20:25:10|4308.91|4308.51|4308.41|4308.01|4309.16|4308.76|4308.28|4307.88|242
1646166320000|2022-03-01 20:25:20|4308.16|4307.76|4307.41|4307.01|4308.66|4308.26|4307.41|4307.01|116
1646166330000|2022-03-01 20:25:30|4307.28|4306.88|4306.41|4306.01|4307.66|4307.26|4306.41|4306.01|393
1646166340000|2022-03-01 20:25:40|4306.66|4306.26|4306.28|4305.88|4306.66|4306.26|4305.66|4305.26|407
1646166350000|2022-03-01 20:25:50|4306.16|4305.76|4306.16|4305.76|4306.41|4306.01|4305.66|4305.26|245
1646166360000|2022-03-01 20:26:00|4305.66|4305.26|4307.66|4307.26|4307.66|4307.26|4305.66|4305.26|913
1646166370000|2022-03-01 20:26:10|4307.41|4307.01|4308.03|4307.63|4308.03|4307.63|4306.66|4306.26|306
1646166380000|2022-03-01 20:26:20|4308.16|4307.76|4309.16|4308.76|4309.16|4308.76|4307.91|4307.51|370
1646166390000|2022-03-01 20:26:30|4309.41|4309.01|4309.66|4309.26|4309.91|4309.51|4308.91|4308.51|324
1646166400000|2022-03-01 20:26:40|4309.91|4309.51|4307.91|4307.51|4309.91|4309.51|4307.91|4307.51|304
1646166410000|2022-03-01 20:26:50|4308.16|4307.76|4308.66|4308.26|4308.91|4308.51|4307.91|4307.51|200
1646166420000|2022-03-01 20:27:00|4307.91|4307.51|4308.41|4308.01|4308.66|4308.26|4307.16|4306.76|231
1646166430000|2022-03-01 20:27:10|4308.66|4308.26|4307.53|4307.13|4308.66|4308.26|4307.16|4306.76|170
1646166440000|2022-03-01 20:27:20|4307.66|4307.26|4306.16|4305.76|4307.66|4307.26|4305.91|4305.51|441
1646166450000|2022-03-01 20:27:30|4306.03|4305.63|4305.91|4305.51|4306.03|4305.63|4305.66|4305.26|255
1646166460000|2022-03-01 20:27:40|4306.03|4305.63|4305.78|4305.38|4306.66|4306.26|4305.78|4305.38|222
1646166470000|2022-03-01 20:27:50|4305.66|4305.26|4306.91|4306.51|4307.03|4306.63|4305.66|4305.26|291
1646166480000|2022-03-01 20:28:00|4307.16|4306.76|4307.91|4307.51|4308.16|4307.76|4307.16|4306.76|249
1646166490000|2022-03-01 20:28:10|4308.16|4307.76|4306.41|4306.01|4308.16|4307.76|4306.16|4305.76|240
1646166500000|2022-03-01 20:28:20|4306.53|4306.13|4307.66|4307.26|4307.66|4307.26|4306.41|4306.01|182
1646166510000|2022-03-01 20:28:30|4307.41|4307.01|4307.91|4307.51|4307.91|4307.51|4307.16|4306.76|208
1646166520000|2022-03-01 20:28:40|4307.66|4307.26|4305.66|4305.26|4307.91|4307.51|4305.16|4304.76|540
1646166530000|2022-03-01 20:28:50|4305.41|4305.01|4305.16|4304.76|4305.41|4305.01|4304.41|4304.01|742
1646166540000|2022-03-01 20:29:00|4304.41|4304.01|4305.16|4304.76|4305.16|4304.76|4304.16|4303.76|968
1646166550000|2022-03-01 20:29:10|4305.28|4304.88|4306.41|4306.01|4306.91|4306.51|4305.16|4304.76|420
1646166560000|2022-03-01 20:29:20|4306.53|4306.13|4305.91|4305.51|4306.66|4306.26|4305.66|4305.26|289
1646166570000|2022-03-01 20:29:30|4305.66|4305.26|4304.16|4303.76|4306.16|4305.76|4304.16|4303.76|569
1646166580000|2022-03-01 20:29:40|4304.41|4304.01|4304.53|4304.13|4305.16|4304.76|4304.41|4304.01|249
1646166590000|2022-03-01 20:29:50|4304.41|4304.01|4301.66|4301.26|4304.41|4304.01|4301.16|4300.76|1730
1646166600000|2022-03-01 20:30:00|4301.41|4301.01|4297.41|4297.01|4301.53|4301.13|4297.41|4297.01|3011
1646166610000|2022-03-01 20:30:10|4296.91|4296.51|4296.66|4296.26|4297.41|4297.01|4295.41|4295.01|1605
1646166620000|2022-03-01 20:30:20|4296.91|4296.51|4296.41|4296.01|4297.16|4296.76|4296.16|4295.76|945
1646166630000|2022-03-01 20:30:30|4296.53|4296.13|4295.91|4295.51|4297.78|4297.38|4295.91|4295.51|1464
1646166640000|2022-03-01 20:30:40|4295.53|4295.13|4295.91|4295.51|4296.66|4296.26|4293.66|4293.26|2511
1646166650000|2022-03-01 20:30:50|4296.16|4295.76|4296.41|4296.01|4296.91|4296.51|4295.66|4295.26|649
1646166660000|2022-03-01 20:31:00|4296.66|4296.26|4297.91|4297.51|4298.16|4297.76|4296.16|4295.76|1281
1646166670000|2022-03-01 20:31:10|4298.16|4297.76|4299.41|4299.01|4299.78|4299.38|4297.91|4297.51|843
1646166680000|2022-03-01 20:31:20|4299.66|4299.26|4299.53|4299.13|4300.16|4299.76|4299.41|4299.01|455
1646166690000|2022-03-01 20:31:30|4299.41|4299.01|4298.16|4297.76|4299.41|4299.01|4297.66|4297.26|805
1646166700000|2022-03-01 20:31:40|4297.91|4297.51|4298.41|4298.01|4298.91|4298.51|4297.91|4297.51|417
1646166710000|2022-03-01 20:31:50|4298.16|4297.76|4298.16|4297.76|4298.91|4298.51|4297.66|4297.26|638
1646166720000|2022-03-01 20:32:00|4297.41|4297.01|4299.41|4299.01|4299.66|4299.26|4297.16|4296.76|704
1646166730000|2022-03-01 20:32:10|4299.28|4298.88|4301.03|4300.63|4301.03|4300.63|4299.16|4298.76|411
1646166740000|2022-03-01 20:32:20|4301.16|4300.76|4302.66|4302.26|4304.66|4304.26|4301.16|4300.76|1339
1646166750000|2022-03-01 20:32:30|4302.91|4302.51|4302.16|4301.76|4303.41|4303.01|4301.91|4301.51|794
1646166760000|2022-03-01 20:32:40|4301.78|4301.38|4302.16|4301.76|4302.16|4301.76|4300.91|4300.51|528
1646166770000|2022-03-01 20:32:50|4302.03|4301.63|4302.91|4302.51|4303.41|4303.01|4302.03|4301.63|390
1646166780000|2022-03-01 20:33:00|4303.16|4302.76|4300.91|4300.51|4303.41|4303.01|4300.91|4300.51|618
1646166790000|2022-03-01 20:33:10|4300.66|4300.26|4300.91|4300.51|4301.53|4301.13|4300.16|4299.76|814
1646166800000|2022-03-01 20:33:20|4300.66|4300.26|4300.66|4300.26|4300.91|4300.51|4300.16|4299.76|261
1646166810000|2022-03-01 20:33:30|4300.41|4300.01|4301.41|4301.01|4301.41|4301.01|4299.91|4299.51|486
1646166820000|2022-03-01 20:33:40|4301.91|4301.51|4301.91|4301.51|4302.16|4301.76|4301.41|4301.01|345
1646166830000|2022-03-01 20:33:50|4301.66|4301.26|4305.16|4304.76|4305.41|4305.01|4301.66|4301.26|790
1646166840000|2022-03-01 20:34:00|4304.53|4304.13|4303.66|4303.26|4305.16|4304.76|4303.16|4302.76|636
1646166850000|2022-03-01 20:34:10|4303.16|4302.76|4302.41|4302.01|4303.16|4302.76|4302.16|4301.76|385
1646166860000|2022-03-01 20:34:20|4302.66|4302.26|4302.16|4301.76|4303.41|4303.01|4302.16|4301.76|253
1646166870000|2022-03-01 20:34:30|4302.41|4302.01|4301.41|4301.01|4302.41|4302.01|4301.16|4300.76|655
1646166880000|2022-03-01 20:34:40|4301.28|4300.88|4302.66|4302.26|4303.41|4303.01|4301.28|4300.88|598
1646166890000|2022-03-01 20:34:50|4302.91|4302.51|4302.66|4302.26|4303.66|4303.26|4302.16|4301.76|455
1646166900000|2022-03-01 20:35:00|4302.91|4302.51|4301.41|4301.01|4302.91|4302.51|4300.91|4300.51|608
1646166910000|2022-03-01 20:35:10|4301.66|4301.26|4302.91|4302.51|4302.91|4302.51|4301.16|4300.76|295
1646166920000|2022-03-01 20:35:20|4303.16|4302.76|4304.41|4304.01|4304.66|4304.26|4302.41|4302.01|482
1646166930000|2022-03-01 20:35:30|4304.28|4303.88|4302.66|4302.26|4304.66|4304.26|4302.66|4302.26|458
1646166940000|2022-03-01 20:35:40|4302.41|4302.01|4301.41|4301.01|4302.53|4302.13|4301.41|4301.01|241
1646166950000|2022-03-01 20:35:50|4301.91|4301.51|4301.16|4300.76|4301.91|4301.51|4300.66|4300.26|316
1646166960000|2022-03-01 20:36:00|4301.28|4300.88|4300.03|4299.63|4302.16|4301.76|4299.66|4299.26|510
1646166970000|2022-03-01 20:36:10|4300.16|4299.76|4299.91|4299.51|4300.16|4299.76|4299.41|4299.01|790
1646166980000|2022-03-01 20:36:20|4300.16|4299.76|4302.16|4301.76|4302.16|4301.76|4299.91|4299.51|307
1646166990000|2022-03-01 20:36:30|4301.91|4301.51|4301.53|4301.13|4302.41|4302.01|4301.53|4301.13|234
1646167000000|2022-03-01 20:36:40|4301.66|4301.26|4300.91|4300.51|4301.66|4301.26|4300.66|4300.26|154
1646167010000|2022-03-01 20:36:50|4300.16|4299.76|4300.41|4300.01|4300.66|4300.26|4298.66|4298.26|848
1646167020000|2022-03-01 20:37:00|4300.16|4299.76|4301.03|4300.63|4301.66|4301.26|4299.91|4299.51|256
1646167030000|2022-03-01 20:37:10|4300.91|4300.51|4299.41|4299.01|4300.91|4300.51|4298.66|4298.26|286
1646167040000|2022-03-01 20:37:20|4299.66|4299.26|4302.66|4302.26|4302.66|4302.26|4299.16|4298.76|571
1646167050000|2022-03-01 20:37:30|4302.16|4301.76|4300.66|4300.26|4302.66|4302.26|4300.66|4300.26|307
1646167060000|2022-03-01 20:37:40|4300.53|4300.13|4300.41|4300.01|4300.91|4300.51|4300.16|4299.76|188
1646167070000|2022-03-01 20:37:50|4300.66|4300.26|4300.16|4299.76|4300.91|4300.51|4299.91|4299.51|226
1646167080000|2022-03-01 20:38:00|4300.41|4300.01|4299.66|4299.26|4300.91|4300.51|4299.41|4299.01|260
1646167090000|2022-03-01 20:38:10|4299.53|4299.13|4300.78|4300.38|4301.16|4300.76|4299.41|4299.01|313
1646167100000|2022-03-01 20:38:20|4300.91|4300.51|4303.16|4302.76|4303.16|4302.76|4300.91|4300.51|281
1646167110000|2022-03-01 20:38:30|4302.78|4302.38|4302.41|4302.01|4302.91|4302.51|4301.66|4301.26|259
1646167120000|2022-03-01 20:38:40|4302.28|4301.88|4303.16|4302.76|4303.53|4303.13|4302.16|4301.76|220
1646167130000|2022-03-01 20:38:50|4303.41|4303.01|4303.78|4303.38|4304.66|4304.26|4302.66|4302.26|389
1646167140000|2022-03-01 20:39:00|4303.91|4303.51|4304.16|4303.76|4304.66|4304.26|4302.91|4302.51|378
1646167150000|2022-03-01 20:39:10|4304.66|4304.26|4303.91|4303.51|4306.41|4306.01|4303.66|4303.26|1050
1646167160000|2022-03-01 20:39:20|4303.16|4302.76|4301.91|4301.51|4303.41|4303.01|4301.91|4301.51|332
1646167170000|2022-03-01 20:39:30|4302.03|4301.63|4302.66|4302.26|4303.66|4303.26|4302.03|4301.63|398
1646167180000|2022-03-01 20:39:40|4302.53|4302.13|4302.66|4302.26|4303.41|4303.01|4302.41|4302.01|163
1646167190000|2022-03-01 20:39:50|4302.78|4302.38|4302.28|4301.88|4302.91|4302.51|4302.16|4301.76|143
1646167200000|2022-03-01 20:40:00|4302.16|4301.76|4302.41|4302.01|4302.91|4302.51|4301.41|4301.01|336
1646167210000|2022-03-01 20:40:10|4302.16|4301.76|4300.91|4300.51|4302.66|4302.26|4300.66|4300.26|413
1646167220000|2022-03-01 20:40:20|4301.16|4300.76|4301.91|4301.51|4302.16|4301.76|4301.16|4300.76|344
1646167230000|2022-03-01 20:40:30|4301.66|4301.26|4302.16|4301.76|4302.66|4302.26|4301.16|4300.76|356
1646167240000|2022-03-01 20:40:40|4302.41|4302.01|4302.91|4302.51|4303.41|4303.01|4302.41|4302.01|370
1646167250000|2022-03-01 20:40:50|4303.16|4302.76|4301.66|4301.26|4303.16|4302.76|4301.41|4301.01|462
1646167260000|2022-03-01 20:41:00|4301.16|4300.76|4301.41|4301.01|4301.66|4301.26|4300.66|4300.26|554
1646167270000|2022-03-01 20:41:10|4301.16|4300.76|4305.16|4304.76|4305.66|4305.26|4301.16|4300.76|664
1646167280000|2022-03-01 20:41:20|4305.41|4305.01|4305.91|4305.51|4306.16|4305.76|4304.66|4304.26|703
1646167290000|2022-03-01 20:41:30|4305.78|4305.38|4305.41|4305.01|4305.91|4305.51|4304.91|4304.51|356
1646167300000|2022-03-01 20:41:40|4304.91|4304.51|4305.91|4305.51|4306.16|4305.76|4304.66|4304.26|471
1646167310000|2022-03-01 20:41:50|4306.16|4305.76|4306.16|4305.76|4306.91|4306.51|4305.91|4305.51|1047
1646167320000|2022-03-01 20:42:00|4306.03|4305.63|4305.91|4305.51|4306.16|4305.76|4305.41|4305.01|328
1646167330000|2022-03-01 20:42:10|4305.41|4305.01|4306.91|4306.51|4307.41|4307.01|4304.66|4304.26|645
1646167340000|2022-03-01 20:42:20|4306.66|4306.26|4305.41|4305.01|4306.66|4306.26|4305.16|4304.76|537
1646167350000|2022-03-01 20:42:30|4305.16|4304.76|4303.66|4303.26|4305.16|4304.76|4303.41|4303.01|562
1646167360000|2022-03-01 20:42:40|4303.91|4303.51|4304.41|4304.01|4304.91|4304.51|4303.91|4303.51|380
1646167370000|2022-03-01 20:42:50|4304.16|4303.76|4303.41|4303.01|4304.91|4304.51|4303.16|4302.76|628
1646167380000|2022-03-01 20:43:00|4302.91|4302.51|4302.41|4302.01|4303.41|4303.01|4301.91|4301.51|555
1646167390000|2022-03-01 20:43:10|4302.53|4302.13|4301.53|4301.13|4302.66|4302.26|4301.16|4300.76|568
1646167400000|2022-03-01 20:43:20|4301.41|4301.01|4299.41|4299.01|4301.66|4301.26|4298.91|4298.51|1008
1646167410000|2022-03-01 20:43:30|4299.53|4299.13|4300.41|4300.01|4300.66|4300.26|4298.41|4298.01|786
1646167420000|2022-03-01 20:43:40|4300.16|4299.76|4299.91|4299.51|4300.91|4300.51|4299.41|4299.01|526
1646167430000|2022-03-01 20:43:50|4299.41|4299.01|4299.41|4299.01|4299.53|4299.13|4298.91|4298.51|628
1646167440000|2022-03-01 20:44:00|4299.16|4298.76|4299.16|4298.76|4299.91|4299.51|4298.41|4298.01|552
1646167450000|2022-03-01 20:44:10|4299.03|4298.63|4298.41|4298.01|4299.03|4298.63|4298.41|4298.01|357
1646167460000|2022-03-01 20:44:20|4297.66|4297.26|4297.91|4297.51|4298.78|4298.38|4297.66|4297.26|1235
1646167470000|2022-03-01 20:44:30|4297.78|4297.38|4297.66|4297.26|4297.91|4297.51|4297.66|4297.26|430
1646167480000|2022-03-01 20:44:40|4297.41|4297.01|4294.41|4294.01|4297.66|4297.26|4294.41|4294.01|1726
1646167490000|2022-03-01 20:44:50|4294.16|4293.76|4294.91|4294.51|4295.16|4294.76|4293.66|4293.26|1086
1646167500000|2022-03-01 20:45:00|4294.66|4294.26|4292.91|4292.51|4294.66|4294.26|4291.53|4291.13|1842
1646167510000|2022-03-01 20:45:10|4293.66|4293.26|4293.66|4293.26|4294.41|4294.01|4292.41|4292.01|886
1646167520000|2022-03-01 20:45:20|4293.41|4293.01|4293.16|4292.76|4293.91|4293.51|4292.16|4291.76|832
1646167530000|2022-03-01 20:45:30|4292.91|4292.51|4294.41|4294.01|4294.66|4294.26|4291.91|4291.51|783
1646167540000|2022-03-01 20:45:40|4294.66|4294.26|4293.91|4293.51|4295.16|4294.76|4293.03|4292.63|809
1646167550000|2022-03-01 20:45:50|4294.66|4294.26|4293.41|4293.01|4295.41|4295.01|4292.91|4292.51|605
1646167560000|2022-03-01 20:46:00|4293.16|4292.76|4291.91|4291.51|4293.16|4292.76|4291.41|4291.01|749
1646167570000|2022-03-01 20:46:10|4292.41|4292.01|4293.41|4293.01|4293.41|4293.01|4292.41|4292.01|715
1646167580000|2022-03-01 20:46:20|4293.16|4292.76|4292.16|4291.76|4293.66|4293.26|4291.91|4291.51|524
1646167590000|2022-03-01 20:46:30|4291.91|4291.51|4290.16|4289.76|4292.91|4292.51|4290.16|4289.76|570
1646167600000|2022-03-01 20:46:40|4289.78|4289.38|4291.66|4291.26|4292.03|4291.63|4289.41|4289.01|1207
1646167610000|2022-03-01 20:46:50|4291.41|4291.01|4291.53|4291.13|4292.41|4292.01|4291.16|4290.76|604
1646167620000|2022-03-01 20:47:00|4290.41|4290.01|4289.66|4289.26|4290.78|4290.38|4289.16|4288.76|1102
1646167630000|2022-03-01 20:47:10|4289.91|4289.51|4288.66|4288.26|4289.91|4289.51|4288.41|4288.01|1042
1646167640000|2022-03-01 20:47:20|4288.41|4288.01|4288.91|4288.51|4289.41|4289.01|4288.41|4288.01|657
1646167650000|2022-03-01 20:47:30|4289.16|4288.76|4288.91|4288.51|4290.16|4289.76|4288.66|4288.26|648
1646167660000|2022-03-01 20:47:40|4288.78|4288.38|4288.16|4287.76|4288.91|4288.51|4288.16|4287.76|350
1646167670000|2022-03-01 20:47:50|4288.41|4288.01|4287.91|4287.51|4288.66|4288.26|4287.91|4287.51|978
1646167680000|2022-03-01 20:48:00|4288.03|4287.63|4288.66|4288.26|4289.41|4289.01|4288.03|4287.63|1092
1646167690000|2022-03-01 20:48:10|4288.91|4288.51|4290.41|4290.01|4290.66|4290.26|4286.91|4286.51|1478
1646167700000|2022-03-01 20:48:20|4290.03|4289.63|4288.66|4288.26|4290.53|4290.13|4288.66|4288.26|612
1646167710000|2022-03-01 20:48:30|4288.41|4288.01|4288.66|4288.26|4289.41|4289.01|4288.16|4287.76|458
1646167720000|2022-03-01 20:48:40|4288.28|4287.88|4287.16|4286.76|4288.66|4288.26|4286.91|4286.51|460
1646167730000|2022-03-01 20:48:50|4287.03|4286.63|4287.66|4287.26|4289.78|4289.38|4286.41|4286.01|1393
1646167740000|2022-03-01 20:49:00|4287.91|4287.51|4285.91|4285.51|4287.91|4287.51|4285.66|4285.26|862
1646167750000|2022-03-01 20:49:10|4286.41|4286.01|4286.16|4285.76|4287.16|4286.76|4285.91|4285.51|574
1646167760000|2022-03-01 20:49:20|4285.91|4285.51|4286.53|4286.13|4287.28|4286.88|4285.41|4285.01|751
1646167770000|2022-03-01 20:49:30|4286.66|4286.26|4285.91|4285.51|4288.41|4288.01|4285.53|4285.13|963
1646167780000|2022-03-01 20:49:40|4286.41|4286.01|4286.91|4286.51|4286.91|4286.51|4285.66|4285.26|601
1646167790000|2022-03-01 20:49:50|4286.66|4286.26|4282.91|4282.51|4286.91|4286.51|4282.66|4282.26|2018
1646167800000|2022-03-01 20:50:00|4281.78|4281.38|4282.66|4282.26|4283.91|4283.51|4280.16|4279.76|4618
1646167810000|2022-03-01 20:50:10|4281.66|4281.26|4280.66|4280.26|4281.91|4281.51|4280.41|4280.01|1525
1646167820000|2022-03-01 20:50:20|4280.91|4280.51|4279.91|4279.51|4280.91|4280.51|4279.66|4279.26|1502
1646167830000|2022-03-01 20:50:30|4279.66|4279.26|4280.66|4280.26|4280.66|4280.26|4279.66|4279.26|1635
1646167840000|2022-03-01 20:50:40|4280.91|4280.51|4280.16|4279.76|4281.16|4280.76|4279.41|4279.01|1855
1646167850000|2022-03-01 20:50:50|4279.91|4279.51|4281.66|4281.26|4282.16|4281.76|4279.41|4279.01|1302
1646167860000|2022-03-01 20:51:00|4281.16|4280.76|4282.91|4282.51|4283.66|4283.26|4280.66|4280.26|898
1646167870000|2022-03-01 20:51:10|4283.16|4282.76|4282.41|4282.01|4283.41|4283.01|4281.28|4280.88|893
1646167880000|2022-03-01 20:51:20|4282.03|4281.63|4282.16|4281.76|4282.78|4282.38|4281.91|4281.51|578
1646167890000|2022-03-01 20:51:30|4281.91|4281.51|4286.16|4285.76|4286.41|4286.01|4281.91|4281.51|1321
1646167900000|2022-03-01 20:51:40|4286.41|4286.01|4286.66|4286.26|4286.91|4286.51|4285.16|4284.76|737
1646167910000|2022-03-01 20:51:50|4286.91|4286.51|4287.91|4287.51|4288.66|4288.26|4286.91|4286.51|930
1646167920000|2022-03-01 20:52:00|4288.16|4287.76|4287.66|4287.26|4288.66|4288.26|4287.66|4287.26|1113
1646167930000|2022-03-01 20:52:10|4287.91|4287.51|4286.91|4286.51|4289.16|4288.76|4286.16|4285.76|1332
1646167940000|2022-03-01 20:52:20|4286.66|4286.26|4285.28|4284.88|4286.66|4286.26|4283.91|4283.51|1636
1646167950000|2022-03-01 20:52:30|4285.16|4284.76|4284.66|4284.26|4285.41|4285.01|4283.91|4283.51|1081
1646167960000|2022-03-01 20:52:40|4284.78|4284.38|4286.53|4286.13|4286.91|4286.51|4284.78|4284.38|785
1646167970000|2022-03-01 20:52:50|4286.78|4286.38|4286.66|4286.26|4286.91|4286.51|4286.16|4285.76|659
1646167980000|2022-03-01 20:53:00|4286.78|4286.38|4289.16|4288.76|4290.41|4290.01|4286.78|4286.38|1644
1646167990000|2022-03-01 20:53:10|4289.66|4289.26|4290.16|4289.76|4290.91|4290.51|4289.16|4288.76|1209
1646168000000|2022-03-01 20:53:20|4289.66|4289.26|4289.66|4289.26|4290.41|4290.01|4289.28|4288.88|1068
1646168010000|2022-03-01 20:53:30|4289.78|4289.38|4289.91|4289.51|4290.16|4289.76|4288.16|4287.76|720
1646168020000|2022-03-01 20:53:40|4289.41|4289.01|4288.41|4288.01|4289.91|4289.51|4288.16|4287.76|652
1646168030000|2022-03-01 20:53:50|4288.66|4288.26|4288.16|4287.76|4289.66|4289.26|4288.16|4287.76|599
1646168040000|2022-03-01 20:54:00|4288.41|4288.01|4291.16|4290.76|4291.41|4291.01|4288.41|4288.01|894
1646168050000|2022-03-01 20:54:10|4291.41|4291.01|4291.41|4291.01|4292.28|4291.88|4289.91|4289.51|999
1646168060000|2022-03-01 20:54:20|4291.16|4290.76|4292.91|4292.51|4292.91|4292.51|4290.91|4290.51|1018
1646168070000|2022-03-01 20:54:30|4293.16|4292.76|4293.41|4293.01|4293.66|4293.26|4292.66|4292.26|1205
1646168080000|2022-03-01 20:54:40|4295.16|4294.76|4296.41|4296.01|4296.66|4296.26|4294.78|4294.38|1555
1646168090000|2022-03-01 20:54:50|4296.16|4295.76|4299.66|4299.26|4302.16|4301.76|4296.16|4295.76|3786
1646168100000|2022-03-01 20:55:00|4299.16|4298.76|4296.91|4296.51|4299.91|4299.51|4296.41|4296.01|3006
1646168110000|2022-03-01 20:55:10|4296.66|4296.26|4295.66|4295.26|4297.16|4296.76|4295.66|4295.26|1657
1646168120000|2022-03-01 20:55:20|4295.41|4295.01|4296.41|4296.01|4296.53|4296.13|4294.66|4294.26|860
1646168130000|2022-03-01 20:55:30|4295.91|4295.51|4297.16|4296.76|4297.16|4296.76|4294.91|4294.51|1157
1646168140000|2022-03-01 20:55:40|4297.41|4297.01|4302.66|4302.26|4302.66|4302.26|4297.41|4297.01|1685
1646168150000|2022-03-01 20:55:50|4302.41|4302.01|4302.41|4302.01|4304.16|4303.76|4301.66|4301.26|1742
1646168160000|2022-03-01 20:56:00|4302.16|4301.76|4301.16|4300.76|4303.16|4302.76|4301.16|4300.76|1039
1646168170000|2022-03-01 20:56:10|4301.41|4301.01|4301.66|4301.26|4303.16|4302.76|4301.41|4301.01|821
1646168180000|2022-03-01 20:56:20|4301.78|4301.38|4301.16|4300.76|4302.16|4301.76|4300.91|4300.51|818
1646168190000|2022-03-01 20:56:30|4301.41|4301.01|4301.91|4301.51|4301.91|4301.51|4300.91|4300.51|846
1646168200000|2022-03-01 20:56:40|4302.16|4301.76|4304.66|4304.26|4304.66|4304.26|4302.16|4301.76|987
1646168210000|2022-03-01 20:56:50|4304.41|4304.01|4305.16|4304.76|4305.91|4305.51|4304.41|4304.01|1122
1646168220000|2022-03-01 20:57:00|4304.91|4304.51|4301.91|4301.51|4304.91|4304.51|4301.66|4301.26|1662
1646168230000|2022-03-01 20:57:10|4302.16|4301.76|4303.91|4303.51|4304.16|4303.76|4302.16|4301.76|1388
1646168240000|2022-03-01 20:57:20|4304.66|4304.26|4305.66|4305.26|4305.66|4305.26|4304.16|4303.76|1278
1646168250000|2022-03-01 20:57:30|4305.41|4305.01|4305.16|4304.76|4306.41|4306.01|4304.66|4304.26|1186
1646168260000|2022-03-01 20:57:40|4304.91|4304.51|4303.41|4303.01|4305.41|4305.01|4302.41|4302.01|1972
1646168270000|2022-03-01 20:57:50|4303.66|4303.26|4303.03|4302.63|4303.66|4303.26|4302.16|4301.76|1981
1646168280000|2022-03-01 20:58:00|4303.16|4302.76|4305.41|4305.01|4305.41|4305.01|4302.66|4302.26|2659
1646168290000|2022-03-01 20:58:10|4305.16|4304.76|4306.16|4305.76|4306.41|4306.01|4304.16|4303.76|1628
1646168300000|2022-03-01 20:58:20|4306.41|4306.01|4305.66|4305.26|4306.91|4306.51|4305.66|4305.26|2070
1646168310000|2022-03-01 20:58:30|4305.91|4305.51|4307.41|4307.01|4307.66|4307.26|4305.91|4305.51|1628
1646168320000|2022-03-01 20:58:40|4307.66|4307.26|4307.91|4307.51|4308.91|4308.51|4307.28|4306.88|2390
1646168330000|2022-03-01 20:58:50|4308.16|4307.76|4308.66|4308.26|4308.91|4308.51|4307.91|4307.51|2098
1646168340000|2022-03-01 20:59:00|4307.91|4307.51|4304.66|4304.26|4307.91|4307.51|4304.66|4304.26|5392
1646168350000|2022-03-01 20:59:10|4304.41|4304.01|4305.16|4304.76|4305.91|4305.51|4303.66|4303.26|4797
1646168360000|2022-03-01 20:59:20|4305.41|4305.01|4306.66|4306.26|4306.66|4306.26|4304.91|4304.51|4217
1646168370000|2022-03-01 20:59:30|4306.91|4306.51|4308.78|4308.38|4308.91|4308.51|4306.66|4306.26|8183
1646168380000|2022-03-01 20:59:40|4308.66|4308.26|4309.91|4309.51|4310.53|4310.13|4308.16|4307.76|11909
1646168390000|2022-03-01 20:59:50|4309.16|4308.76|4306.91|4306.51|4310.16|4309.76|4304.16|4303.76|38531
1646168400000|2022-03-01 21:00:00|4307.01|4306.41|4311.01|4310.41|4311.26|4310.66|4307.01|4306.41|11869
1646168410000|2022-03-01 21:00:10|4311.26|4310.66|4313.01|4312.41|4313.38|4312.78|4311.26|4310.66|2747
1646168420000|2022-03-01 21:00:20|4313.13|4312.53|4314.01|4313.41|4315.51|4314.91|4313.13|4312.53|2955
1646168430000|2022-03-01 21:00:30|4314.26|4313.66|4312.01|4311.41|4314.26|4313.66|4311.51|4310.91|2373
1646168440000|2022-03-01 21:00:40|4311.26|4310.66|4309.76|4309.16|4311.38|4310.78|4309.51|4308.91|1885
1646168450000|2022-03-01 21:00:50|4309.38|4308.78|4309.51|4308.91|4310.76|4310.16|4309.26|4308.66|1974
1646168460000|2022-03-01 21:01:00|4309.76|4309.16|4310.26|4309.66|4310.26|4309.66|4309.51|4308.91|896
1646168470000|2022-03-01 21:01:10|4310.01|4309.41|4309.76|4309.16|4311.26|4310.66|4309.76|4309.16|1011
1646168480000|2022-03-01 21:01:20|4310.01|4309.41|4310.51|4309.91|4311.01|4310.41|4309.76|4309.16|876
1646168490000|2022-03-01 21:01:30|4310.26|4309.66|4309.51|4308.91|4310.26|4309.66|4309.51|4308.91|819
1646168500000|2022-03-01 21:01:40|4309.26|4308.66|4308.76|4308.16|4309.26|4308.66|4308.26|4307.66|1145
1646168510000|2022-03-01 21:01:50|4308.51|4307.91|4308.51|4307.91|4310.26|4309.66|4308.51|4307.91|1108
1646168520000|2022-03-01 21:02:00|4308.01|4307.41|4308.01|4307.41|4308.26|4307.66|4307.51|4306.91|779
1646168530000|2022-03-01 21:02:10|4308.26|4307.66|4309.26|4308.66|4309.26|4308.66|4307.51|4306.91|739
1646168540000|2022-03-01 21:02:20|4309.01|4308.41|4308.51|4307.91|4309.51|4308.91|4308.51|4307.91|499
1646168550000|2022-03-01 21:02:30|4308.26|4307.66|4307.51|4306.91|4308.51|4307.91|4307.51|4306.91|556
1646168560000|2022-03-01 21:02:40|4307.76|4307.16|4309.51|4308.91|4309.51|4308.91|4307.76|4307.16|590
1646168570000|2022-03-01 21:02:50|4309.76|4309.16|4309.26|4308.66|4310.26|4309.66|4308.51|4307.91|678
1646168580000|2022-03-01 21:03:00|4309.76|4309.16|4309.76|4309.16|4309.88|4309.28|4309.26|4308.66|415
1646168590000|2022-03-01 21:03:10|4309.51|4308.91|4309.76|4309.16|4310.01|4309.41|4309.51|4308.91|325
1646168600000|2022-03-01 21:03:20|4309.51|4308.91|4310.01|4309.41|4310.26|4309.66|4309.01|4308.41|646
1646168610000|2022-03-01 21:03:30|4309.76|4309.16|4309.26|4308.66|4310.01|4309.41|4309.01|4308.41|347
1646168620000|2022-03-01 21:03:40|4309.01|4308.41|4309.51|4308.91|4309.76|4309.16|4309.01|4308.41|156
1646168630000|2022-03-01 21:03:50|4309.26|4308.66|4310.01|4309.41|4310.01|4309.41|4309.26|4308.66|243
1646168640000|2022-03-01 21:04:00|4309.76|4309.16|4311.51|4310.91|4311.76|4311.16|4309.76|4309.16|493
1646168650000|2022-03-01 21:04:10|4311.63|4311.03|4311.51|4310.91|4312.26|4311.66|4311.51|4310.91|537
1646168660000|2022-03-01 21:04:20|4311.76|4311.16|4312.51|4311.91|4312.76|4312.16|4311.76|4311.16|311
1646168670000|2022-03-01 21:04:30|4312.63|4312.03|4311.63|4311.03|4313.76|4313.16|4311.63|4311.03|831
1646168680000|2022-03-01 21:04:40|4311.76|4311.16|4313.51|4312.91|4313.51|4312.91|4311.51|4310.91|452
1646168690000|2022-03-01 21:04:50|4313.26|4312.66|4314.51|4313.91|4314.51|4313.91|4313.26|4312.66|439
1646168700000|2022-03-01 21:05:00|4314.26|4313.66|4314.26|4313.66|4314.76|4314.16|4314.01|4313.41|494
1646168710000|2022-03-01 21:05:10|4314.38|4313.78|4316.13|4315.53|4316.13|4315.53|4313.76|4313.16|841
1646168720000|2022-03-01 21:05:20|4316.26|4315.66|4316.01|4315.41|4317.01|4316.41|4315.26|4314.66|505
1646168730000|2022-03-01 21:05:30|4316.13|4315.53|4315.76|4315.16|4316.76|4316.16|4315.51|4314.91|424
1646168740000|2022-03-01 21:05:40|4315.88|4315.28|4315.51|4314.91|4316.01|4315.41|4315.01|4314.41|367
1646168750000|2022-03-01 21:05:50|4315.76|4315.16|4313.76|4313.16|4315.76|4315.16|4313.76|4313.16|440
1646168760000|2022-03-01 21:06:00|4314.01|4313.41|4314.01|4313.41|4314.76|4314.16|4313.51|4312.91|368
1646168770000|2022-03-01 21:06:10|4314.26|4313.66|4315.01|4314.41|4315.51|4314.91|4314.26|4313.66|338
1646168780000|2022-03-01 21:06:20|4315.38|4314.78|4315.26|4314.66|4315.76|4315.16|4315.01|4314.41|271
1646168790000|2022-03-01 21:06:30|4315.51|4314.91|4313.76|4313.16|4315.76|4315.16|4313.51|4312.91|357
1646168800000|2022-03-01 21:06:40|4314.26|4313.66|4313.88|4313.28|4314.26|4313.66|4313.26|4312.66|458
1646168810000|2022-03-01 21:06:50|4313.76|4313.16|4314.51|4313.91|4315.13|4314.53|4313.76|4313.16|408
1646168820000|2022-03-01 21:07:00|4314.26|4313.66|4314.26|4313.66|4315.01|4314.41|4313.76|4313.16|194
1646168830000|2022-03-01 21:07:10|4314.01|4313.41|4314.01|4313.41|4315.01|4314.41|4314.01|4313.41|319
1646168840000|2022-03-01 21:07:20|4314.26|4313.66|4315.01|4314.41|4315.26|4314.66|4314.26|4313.66|490
1646168850000|2022-03-01 21:07:30|4314.76|4314.16|4315.76|4315.16|4315.76|4315.16|4314.76|4314.16|177
1646168860000|2022-03-01 21:07:40|4315.63|4315.03|4315.26|4314.66|4316.01|4315.41|4315.26|4314.66|278
1646168870000|2022-03-01 21:07:50|4315.01|4314.41|4314.51|4313.91|4315.01|4314.41|4313.76|4313.16|302
1646168880000|2022-03-01 21:08:00|4314.26|4313.66|4315.01|4314.41|4315.01|4314.41|4314.13|4313.53|259
1646168890000|2022-03-01 21:08:10|4314.63|4314.03|4314.76|4314.16|4315.01|4314.41|4314.26|4313.66|288
1646168900000|2022-03-01 21:08:20|4315.01|4314.41|4315.63|4315.03|4315.76|4315.16|4314.51|4313.91|279
1646168910000|2022-03-01 21:08:30|4315.51|4314.91|4315.26|4314.66|4315.76|4315.16|4315.26|4314.66|302
1646168920000|2022-03-01 21:08:40|4315.01|4314.41|4315.26|4314.66|4315.63|4315.03|4315.01|4314.41|139
1646168930000|2022-03-01 21:08:50|4315.38|4314.78|4315.01|4314.41|4315.51|4314.91|4315.01|4314.41|319
1646168940000|2022-03-01 21:09:00|4314.88|4314.28|4313.76|4313.16|4315.01|4314.41|4313.76|4313.16|280
1646168950000|2022-03-01 21:09:10|4314.01|4313.41|4314.13|4313.53|4314.38|4313.78|4314.01|4313.41|111
1646168960000|2022-03-01 21:09:20|4314.26|4313.66|4314.26|4313.66|4315.01|4314.41|4314.26|4313.66|152
1646168970000|2022-03-01 21:09:30|4314.01|4313.41|4313.63|4313.03|4314.76|4314.16|4313.63|4313.03|109
1646168980000|2022-03-01 21:09:40|4313.76|4313.16|4314.01|4313.41|4314.26|4313.66|4313.38|4312.78|214
1646168990000|2022-03-01 21:09:50|4314.26|4313.66|4314.26|4313.66|4314.63|4314.03|4314.26|4313.66|79
1646169000000|2022-03-01 21:10:00|4314.01|4313.41|4313.76|4313.16|4314.76|4314.16|4313.51|4312.91|368
1646169010000|2022-03-01 21:10:10|4313.51|4312.91|4314.38|4313.78|4314.51|4313.91|4313.51|4312.91|162
1646169020000|2022-03-01 21:10:20|4314.63|4314.03|4314.51|4313.91|4314.63|4314.03|4313.76|4313.16|61
1646169030000|2022-03-01 21:10:30|4314.26|4313.66|4314.26|4313.66|4315.01|4314.41|4314.26|4313.66|131
1646169040000|2022-03-01 21:10:40|4314.51|4313.91|4314.26|4313.66|4315.13|4314.53|4314.26|4313.66|69
1646169050000|2022-03-01 21:10:50|4314.38|4313.78|4314.88|4314.28|4315.51|4314.91|4314.38|4313.78|128
1646169060000|2022-03-01 21:11:00|4315.01|4314.41|4315.51|4314.91|4315.51|4314.91|4314.88|4314.28|97
1646169070000|2022-03-01 21:11:10|4315.63|4315.03|4315.88|4315.28|4315.88|4315.28|4315.51|4314.91|123
1646169080000|2022-03-01 21:11:20|4315.76|4315.16|4314.76|4314.16|4316.01|4315.41|4314.76|4314.16|164
1646169090000|2022-03-01 21:11:30|4314.63|4314.03|4314.51|4313.91|4315.01|4314.41|4314.26|4313.66|244
1646169100000|2022-03-01 21:11:40|4314.13|4313.53|4314.13|4313.53|4315.01|4314.41|4314.01|4313.41|271
1646169110000|2022-03-01 21:11:50|4314.26|4313.66|4314.26|4313.66|4314.38|4313.78|4314.01|4313.41|165
1646169120000|2022-03-01 21:12:00|4314.01|4313.41|4315.01|4314.41|4315.51|4314.91|4314.01|4313.41|274
1646169130000|2022-03-01 21:12:10|4314.76|4314.16|4315.01|4314.41|4315.01|4314.41|4314.51|4313.91|34
1646169140000|2022-03-01 21:12:20|4315.13|4314.53|4315.76|4315.16|4315.76|4315.16|4315.13|4314.53|146
1646169150000|2022-03-01 21:12:30|4315.88|4315.28|4316.38|4315.78|4316.51|4315.91|4315.76|4315.16|172
1646169160000|2022-03-01 21:12:40|4316.26|4315.66|4317.76|4317.16|4317.76|4317.16|4316.26|4315.66|508
1646169170000|2022-03-01 21:12:50|4317.63|4317.03|4317.01|4316.41|4317.76|4317.16|4316.76|4316.16|341
1646169180000|2022-03-01 21:13:00|4316.76|4316.16|4317.76|4317.16|4318.01|4317.41|4316.76|4316.16|314
1646169190000|2022-03-01 21:13:10|4318.01|4317.41|4317.76|4317.16|4318.01|4317.41|4317.76|4317.16|82
1646169200000|2022-03-01 21:13:20|4318.01|4317.41|4318.26|4317.66|4318.51|4317.91|4318.01|4317.41|238
1646169210000|2022-03-01 21:13:30|4318.51|4317.91|4319.01|4318.41|4319.01|4318.41|4318.51|4317.91|112
1646169220000|2022-03-01 21:13:40|4318.76|4318.16|4318.01|4317.41|4318.76|4318.16|4318.01|4317.41|248
1646169230000|2022-03-01 21:13:50|4318.26|4317.66|4318.26|4317.66|4318.26|4317.66|4317.76|4317.16|159
1646169240000|2022-03-01 21:14:00|4318.01|4317.41|4317.26|4316.66|4318.51|4317.91|4317.26|4316.66|275
1646169250000|2022-03-01 21:14:10|4317.01|4316.41|4316.88|4316.28|4317.13|4316.53|4316.13|4315.53|335
1646169260000|2022-03-01 21:14:20|4316.76|4316.16|4318.51|4317.91|4318.76|4318.16|4316.76|4316.16|220
1646169270000|2022-03-01 21:14:30|4318.76|4318.16|4318.26|4317.66|4319.51|4318.91|4318.01|4317.41|244
1646169280000|2022-03-01 21:14:40|4318.01|4317.41|4318.01|4317.41|4318.26|4317.66|4317.88|4317.28|234
1646169290000|2022-03-01 21:14:50|4317.76|4317.16|4318.01|4317.41|4318.01|4317.41|4317.01|4316.41|276
1646169300000|2022-03-01 21:15:00|4317.93|4317.33|4318.31|4317.71|4318.31|4317.71|4317.31|4316.71|214
1646169310000|2022-03-01 21:15:10|4318.18|4317.58|4318.56|4317.96|4318.56|4317.96|4318.18|4317.58|101
1646169320000|2022-03-01 21:15:20|4318.06|4317.46|4318.06|4317.46|4318.18|4317.58|4317.68|4317.08|96
1646169330000|2022-03-01 21:15:30|4317.81|4317.21|4317.81|4317.21|4317.93|4317.33|4317.56|4316.96|11
1646169340000|2022-03-01 21:15:40|4317.93|4317.33|4317.56|4316.96|4317.93|4317.33|4317.06|4316.46|79
1646169350000|2022-03-01 21:15:50|4317.81|4317.21|4316.93|4316.33|4317.81|4317.21|4316.81|4316.21|77
1646169360000|2022-03-01 21:16:00|4317.06|4316.46|4317.06|4316.46|4317.18|4316.58|4316.68|4316.08|122
1646169370000|2022-03-01 21:16:10|4316.93|4316.33|4316.56|4315.96|4317.18|4316.58|4316.43|4315.83|85
1646169380000|2022-03-01 21:16:20|4316.68|4316.08|4316.06|4315.46|4316.68|4316.08|4316.06|4315.46|53
1646169390000|2022-03-01 21:16:30|4315.93|4315.33|4315.93|4315.33|4316.06|4315.46|4315.56|4314.96|128
1646169400000|2022-03-01 21:16:40|4315.81|4315.21|4315.93|4315.33|4316.06|4315.46|4315.43|4314.83|45
1646169410000|2022-03-01 21:16:50|4315.81|4315.21|4316.06|4315.46|4316.06|4315.46|4315.31|4314.71|87
1646169420000|2022-03-01 21:17:00|4316.31|4315.71|4316.18|4315.58|4316.31|4315.71|4315.93|4315.33|35
1646169430000|2022-03-01 21:17:10|4316.06|4315.46|4316.06|4315.46|4316.31|4315.71|4315.68|4315.08|40
1646169440000|2022-03-01 21:17:20|4316.18|4315.58|4316.18|4315.58|4316.18|4315.58|4316.06|4315.46|14
1646169450000|2022-03-01 21:17:30|4316.31|4315.71|4316.56|4315.96|4316.56|4315.96|4316.31|4315.71|17
1646169460000|2022-03-01 21:17:40|4316.43|4315.83|4316.43|4315.83|4316.56|4315.96|4316.31|4315.71|9
1646169470000|2022-03-01 21:17:50|4316.31|4315.71|4316.06|4315.46|4316.43|4315.83|4315.81|4315.21|31
1646169480000|2022-03-01 21:18:00|4315.93|4315.33|4316.06|4315.46|4316.81|4316.21|4315.93|4315.33|149
1646169490000|2022-03-01 21:18:10|4316.68|4316.08|4317.43|4316.83|4317.93|4317.33|4316.68|4316.08|218
1646169500000|2022-03-01 21:18:20|4317.56|4316.96|4317.56|4316.96|4318.31|4317.71|4317.31|4316.71|43
1646169510000|2022-03-01 21:18:30|4317.93|4317.33|4317.56|4316.96|4317.93|4317.33|4317.06|4316.46|43
1646169520000|2022-03-01 21:18:40|4317.43|4316.83|4317.56|4316.96|4317.93|4317.33|4317.43|4316.83|54
1646169530000|2022-03-01 21:18:50|4317.68|4317.08|4315.18|4314.58|4317.68|4317.08|4315.06|4314.46|262
1646169540000|2022-03-01 21:19:00|4315.93|4315.33|4315.68|4315.08|4316.18|4315.58|4315.56|4314.96|116
1646169550000|2022-03-01 21:19:10|4315.43|4314.83|4315.43|4314.83|4315.81|4315.21|4315.43|4314.83|38
1646169560000|2022-03-01 21:19:20|4315.31|4314.71|4315.93|4315.33|4316.18|4315.58|4315.31|4314.71|32
1646169570000|2022-03-01 21:19:30|4316.43|4315.83|4317.18|4316.58|4317.18|4316.58|4316.18|4315.58|44
1646169580000|2022-03-01 21:19:40|4316.93|4316.33|4317.18|4316.58|4317.31|4316.71|4316.93|4316.33|28
1646169590000|2022-03-01 21:19:50|4317.31|4316.71|4316.93|4316.33|4317.31|4316.71|4316.56|4315.96|39
1646169600000|2022-03-01 21:20:00|4316.81|4316.21|4316.68|4316.08|4316.81|4316.21|4316.18|4315.58|107
1646169610000|2022-03-01 21:20:10|4316.56|4315.96|4316.93|4316.33|4316.93|4316.33|4316.56|4315.96|29
1646169620000|2022-03-01 21:20:20|4316.81|4316.21|4316.43|4315.83|4316.93|4316.33|4316.43|4315.83|38
1646169630000|2022-03-01 21:20:30|4316.31|4315.71|4316.81|4316.21|4316.81|4316.21|4316.31|4315.71|8
1646169640000|2022-03-01 21:20:40|4316.56|4315.96|4316.81|4316.21|4316.81|4316.21|4316.06|4315.46|37
1646169650000|2022-03-01 21:20:50|4316.93|4316.33|4316.56|4315.96|4316.93|4316.33|4316.56|4315.96|15
1646169660000|2022-03-01 21:21:00|4316.93|4316.33|4316.56|4315.96|4316.93|4316.33|4316.56|4315.96|16
1646169670000|2022-03-01 21:21:10|4316.68|4316.08|4317.06|4316.46|4317.06|4316.46|4316.31|4315.71|14
1646169680000|2022-03-01 21:21:20|4317.93|4317.33|4318.18|4317.58|4318.31|4317.71|4317.68|4317.08|65
1646169690000|2022-03-01 21:21:30|4318.31|4317.71|4317.68|4317.08|4318.31|4317.71|4317.68|4317.08|20
1646169700000|2022-03-01 21:21:40|4317.81|4317.21|4317.31|4316.71|4317.81|4317.21|4316.93|4316.33|22
1646169710000|2022-03-01 21:21:50|4317.43|4316.83|4317.18|4316.58|4317.68|4317.08|4317.18|4316.58|10
1646169720000|2022-03-01 21:22:00|4317.43|4316.83|4317.68|4317.08|4317.81|4317.21|4317.06|4316.46|73
1646169730000|2022-03-01 21:22:10|4317.81|4317.21|4316.56|4315.96|4317.81|4317.21|4316.56|4315.96|113
1646169740000|2022-03-01 21:22:20|4316.93|4316.33|4317.43|4316.83|4317.43|4316.83|4316.81|4316.21|14
1646169750000|2022-03-01 21:22:30|4317.81|4317.21|4317.56|4316.96|4318.06|4317.46|4317.56|4316.96|48
1646169760000|2022-03-01 21:22:40|4316.68|4316.08|4316.56|4315.96|4317.18|4316.58|4316.56|4315.96|97
1646169770000|2022-03-01 21:22:50|4316.68|4316.08|4316.56|4315.96|4317.18|4316.58|4315.81|4315.21|134
1646169780000|2022-03-01 21:23:00|4316.68|4316.08|4316.81|4316.21|4316.93|4316.33|4316.43|4315.83|14
1646169790000|2022-03-01 21:23:10|4316.56|4315.96|4316.31|4315.71|4316.68|4316.08|4316.31|4315.71|35
1646169800000|2022-03-01 21:23:20|4315.93|4315.33|4316.06|4315.46|4316.06|4315.46|4315.93|4315.33|10
1646169810000|2022-03-01 21:23:30|4315.93|4315.33|4316.18|4315.58|4316.18|4315.58|4315.81|4315.21|4
1646169820000|2022-03-01 21:23:40|4316.31|4315.71|4316.18|4315.58|4316.81|4316.21|4316.18|4315.58|15
1646169830000|2022-03-01 21:23:50|4316.31|4315.71|4315.93|4315.33|4316.31|4315.71|4315.93|4315.33|20
1646169840000|2022-03-01 21:24:00|4315.81|4315.21|4315.31|4314.71|4316.06|4315.46|4315.31|4314.71|50
1646169850000|2022-03-01 21:24:10|4315.56|4314.96|4315.56|4314.96|4315.68|4315.08|4315.56|4314.96|10
1646169860000|2022-03-01 21:24:20|4315.31|4314.71|4315.43|4314.83|4315.56|4314.96|4315.31|4314.71|10
1646169870000|2022-03-01 21:24:30|4315.31|4314.71|4315.06|4314.46|4315.56|4314.96|4315.06|4314.46|15
1646169880000|2022-03-01 21:24:40|4314.81|4314.21|4315.31|4314.71|4315.56|4314.96|4314.56|4313.96|55
1646169890000|2022-03-01 21:24:50|4315.43|4314.83|4315.43|4314.83|4315.43|4314.83|4315.43|4314.83|6
1646169900000|2022-03-01 21:25:00|4315.68|4315.08|4316.06|4315.46|4316.18|4315.58|4315.68|4315.08|32
1646169910000|2022-03-01 21:25:10|4316.31|4315.71|4316.31|4315.71|4316.56|4315.96|4316.31|4315.71|16
1646169920000|2022-03-01 21:25:20|4316.43|4315.83|4318.06|4317.46|4318.06|4317.46|4316.43|4315.83|102
1646169930000|2022-03-01 21:25:30|4318.18|4317.58|4317.56|4316.96|4318.81|4318.21|4317.56|4316.96|164
1646169940000|2022-03-01 21:25:40|4317.43|4316.83|4317.43|4316.83|4317.81|4317.21|4317.18|4316.58|41
1646169950000|2022-03-01 21:25:50|4317.31|4316.71|4317.18|4316.58|4317.31|4316.71|4317.18|4316.58|14
1646169960000|2022-03-01 21:26:00|4317.31|4316.71|4316.93|4316.33|4318.18|4317.58|4316.81|4316.21|55
1646169970000|2022-03-01 21:26:10|4317.31|4316.71|4317.18|4316.58|4317.43|4316.83|4317.06|4316.46|14
1646169980000|2022-03-01 21:26:20|4317.31|4316.71|4317.43|4316.83|4317.56|4316.96|4317.31|4316.71|7
1646169990000|2022-03-01 21:26:30|4317.56|4316.96|4317.81|4317.21|4317.81|4317.21|4317.56|4316.96|17
1646170000000|2022-03-01 21:26:40|4317.68|4317.08|4317.68|4317.08|4318.06|4317.46|4317.56|4316.96|16
1646170010000|2022-03-01 21:26:50|4317.56|4316.96|4317.56|4316.96|4317.56|4316.96|4317.43|4316.83|9
1646170020000|2022-03-01 21:27:00|4317.18|4316.58|4317.31|4316.71|4317.31|4316.71|4316.93|4316.33|38
1646170030000|2022-03-01 21:27:10|4317.18|4316.58|4317.18|4316.58|4317.18|4316.58|4317.18|4316.58|0
1646170040000|2022-03-01 21:27:20|4317.06|4316.46|4318.18|4317.58|4318.18|4317.58|4317.06|4316.46|43
1646170050000|2022-03-01 21:27:30|4318.31|4317.71|4317.93|4317.33|4318.31|4317.71|4317.81|4317.21|13
1646170060000|2022-03-01 21:27:40|4318.06|4317.46|4318.18|4317.58|4318.18|4317.58|4317.93|4317.33|2
1646170070000|2022-03-01 21:27:50|4318.06|4317.46|4318.06|4317.46|4318.06|4317.46|4317.93|4317.33|6
1646170080000|2022-03-01 21:28:00|4317.93|4317.33|4318.06|4317.46|4318.18|4317.58|4317.93|4317.33|9
1646170090000|2022-03-01 21:28:10|4317.81|4317.21|4318.06|4317.46|4318.06|4317.46|4317.81|4317.21|37
1646170100000|2022-03-01 21:28:20|4317.93|4317.33|4317.81|4317.21|4317.93|4317.33|4317.81|4317.21|5
1646170110000|2022-03-01 21:28:30|4317.56|4316.96|4317.68|4317.08|4317.68|4317.08|4317.56|4316.96|2
1646170120000|2022-03-01 21:28:40|4317.81|4317.21|4317.31|4316.71|4317.81|4317.21|4317.31|4316.71|80
1646170130000|2022-03-01 21:28:50|4317.43|4316.83|4317.43|4316.83|4317.93|4317.33|4317.43|4316.83|32
1646170140000|2022-03-01 21:29:00|4317.56|4316.96|4317.31|4316.71|4317.68|4317.08|4317.31|4316.71|15
1646170150000|2022-03-01 21:29:10|4317.43|4316.83|4317.06|4316.46|4317.43|4316.83|4317.06|4316.46|11
1646170160000|2022-03-01 21:29:20|4317.18|4316.58|4317.18|4316.58|4317.18|4316.58|4317.06|4316.46|10
1646170170000|2022-03-01 21:29:30|4317.31|4316.71|4316.56|4315.96|4317.43|4316.83|4316.56|4315.96|13
1646170180000|2022-03-01 21:29:40|4316.81|4316.21|4316.56|4315.96|4316.93|4316.33|4316.56|4315.96|5
1646170190000|2022-03-01 21:29:50|4316.31|4315.71|4316.56|4315.96|4316.56|4315.96|4316.18|4315.58|33
1646170200000|2022-03-01 21:30:00|4316.68|4316.08|4316.68|4316.08|4317.18|4316.58|4316.56|4315.96|21
1646170210000|2022-03-01 21:30:10|4316.93|4316.33|4317.31|4316.71|4317.31|4316.71|4316.81|4316.21|29
1646170220000|2022-03-01 21:30:20|4317.56|4316.96|4317.31|4316.71|4317.56|4316.96|4317.31|4316.71|21
1646170230000|2022-03-01 21:30:30|4317.56|4316.96|4316.81|4316.21|4317.56|4316.96|4316.68|4316.08|38
1646170240000|2022-03-01 21:30:40|4316.93|4316.33|4316.81|4316.21|4316.93|4316.33|4316.81|4316.21|1
1646170250000|2022-03-01 21:30:50|4316.68|4316.08|4317.18|4316.58|4317.18|4316.58|4316.68|4316.08|25
1646170260000|2022-03-01 21:31:00|4317.56|4316.96|4317.81|4317.21|4318.06|4317.46|4317.56|4316.96|23
1646170270000|2022-03-01 21:31:10|4317.68|4317.08|4317.93|4317.33|4317.93|4317.33|4317.68|4317.08|17
1646170280000|2022-03-01 21:31:20|4317.81|4317.21|4317.56|4316.96|4317.81|4317.21|4317.56|4316.96|24
1646170290000|2022-03-01 21:31:30|4317.68|4317.08|4316.93|4316.33|4317.81|4317.21|4316.93|4316.33|32
1646170300000|2022-03-01 21:31:40|4317.06|4316.46|4317.18|4316.58|4317.43|4316.83|4317.06|4316.46|4
1646170310000|2022-03-01 21:31:50|4317.06|4316.46|4317.18|4316.58|4317.18|4316.58|4317.06|4316.46|1
1646170320000|2022-03-01 21:32:00|4316.93|4316.33|4317.56|4316.96|4317.56|4316.96|4316.68|4316.08|115
1646170330000|2022-03-01 21:32:10|4317.06|4316.46|4316.68|4316.08|4317.06|4316.46|4316.68|4316.08|15
1646170340000|2022-03-01 21:32:20|4316.31|4315.71|4316.43|4315.83|4316.93|4316.33|4316.31|4315.71|81
1646170350000|2022-03-01 21:32:30|4316.56|4315.96|4316.68|4316.08|4316.68|4316.08|4316.31|4315.71|33
1646170360000|2022-03-01 21:32:40|4316.43|4315.83|4316.31|4315.71|4316.56|4315.96|4316.31|4315.71|36
1646170370000|2022-03-01 21:32:50|4316.43|4315.83|4316.31|4315.71|4316.43|4315.83|4316.31|4315.71|44
1646170380000|2022-03-01 21:33:00|||||||||4
1646170390000|2022-03-01 21:33:10|4316.68|4316.08|4316.31|4315.71|4316.81|4316.21|4316.31|4315.71|85
1646170400000|2022-03-01 21:33:20|4316.43|4315.83|4316.56|4315.96|4316.56|4315.96|4316.43|4315.83|23
1646170410000|2022-03-01 21:33:30|4316.68|4316.08|4317.56|4316.96|4317.56|4316.96|4316.56|4315.96|85
1646170420000|2022-03-01 21:33:40|4317.18|4316.58|4317.31|4316.71|4317.31|4316.71|4317.18|4316.58|153
1646170430000|2022-03-01 21:33:50|||||||||3
1646170440000|2022-03-01 21:34:00|4317.56|4316.96|4317.31|4316.71|4317.56|4316.96|4317.31|4316.71|8
1646170450000|2022-03-01 21:34:10|4317.18|4316.58|4317.18|4316.58|4317.18|4316.58|4317.18|4316.58|28
1646170460000|2022-03-01 21:34:20|4317.31|4316.71|4317.68|4317.08|4317.81|4317.21|4317.06|4316.46|20
1646170470000|2022-03-01 21:34:30|4317.81|4317.21|4318.43|4317.83|4318.56|4317.96|4317.81|4317.21|25
1646170480000|2022-03-01 21:34:40|4318.18|4317.58|4317.06|4316.46|4318.18|4317.58|4316.93|4316.33|47
1646170490000|2022-03-01 21:34:50|4316.93|4316.33|4315.31|4314.71|4316.93|4316.33|4315.06|4314.46|145
1646170500000|2022-03-01 21:35:00|4315.43|4314.83|4315.43|4314.83|4315.43|4314.83|4314.93|4314.33|50
1646170510000|2022-03-01 21:35:10|4314.81|4314.21|4314.81|4314.21|4314.81|4314.21|4314.56|4313.96|95
1646170520000|2022-03-01 21:35:20|4315.06|4314.46|4315.31|4314.71|4315.31|4314.71|4315.06|4314.46|35
1646170530000|2022-03-01 21:35:30|4315.43|4314.83|4315.43|4314.83|4315.56|4314.96|4315.43|4314.83|27
1646170540000|2022-03-01 21:35:40|4315.56|4314.96|4315.68|4315.08|4315.68|4315.08|4315.43|4314.83|20
1646170550000|2022-03-01 21:35:50|4315.06|4314.46|4316.93|4316.33|4317.18|4316.58|4315.06|4314.46|107
1646170560000|2022-03-01 21:36:00|4317.31|4316.71|4318.18|4317.58|4318.18|4317.58|4317.31|4316.71|64
1646170570000|2022-03-01 21:36:10|4318.06|4317.46|4317.31|4316.71|4318.06|4317.46|4317.31|4316.71|73
1646170580000|2022-03-01 21:36:20|4317.56|4316.96|4317.43|4316.83|4317.56|4316.96|4317.31|4316.71|8
1646170590000|2022-03-01 21:36:30|4317.56|4316.96|4317.31|4316.71|4317.68|4317.08|4317.31|4316.71|7
1646170600000|2022-03-01 21:36:40|4317.56|4316.96|4317.18|4316.58|4317.56|4316.96|4316.81|4316.21|52
1646170610000|2022-03-01 21:36:50|4317.31|4316.71|4315.56|4314.96|4317.43|4316.83|4315.56|4314.96|100
1646170620000|2022-03-01 21:37:00|4315.81|4315.21|4316.56|4315.96|4316.56|4315.96|4315.68|4315.08|35
1646170630000|2022-03-01 21:37:10|4315.68|4315.08|4314.93|4314.33|4315.68|4315.08|4314.81|4314.21|64
1646170640000|2022-03-01 21:37:20|4315.06|4314.46|4315.56|4314.96|4315.68|4315.08|4315.06|4314.46|22
1646170650000|2022-03-01 21:37:30|4315.31|4314.71|4315.43|4314.83|4315.43|4314.83|4315.06|4314.46|34
1646170660000|2022-03-01 21:37:40|4315.56|4314.96|4316.18|4315.58|4316.18|4315.58|4315.56|4314.96|9
1646170670000|2022-03-01 21:37:50|4316.06|4315.46|4315.43|4314.83|4316.06|4315.46|4315.43|4314.83|34
1646170680000|2022-03-01 21:38:00|4315.56|4314.96|4315.81|4315.21|4315.93|4315.33|4315.43|4314.83|19
1646170690000|2022-03-01 21:38:10|4315.43|4314.83|4316.06|4315.46|4316.18|4315.58|4315.43|4314.83|26
1646170700000|2022-03-01 21:38:20|4315.93|4315.33|4315.93|4315.33|4315.93|4315.33|4315.93|4315.33|7
1646170710000|2022-03-01 21:38:30|4316.06|4315.46|4316.43|4315.83|4316.68|4316.08|4316.06|4315.46|55
1646170720000|2022-03-01 21:38:40|4316.18|4315.58|4315.93|4315.33|4316.31|4315.71|4315.93|4315.33|47
1646170730000|2022-03-01 21:38:50|4315.81|4315.21|4315.81|4315.21|4315.81|4315.21|4315.81|4315.21|15
1646170740000|2022-03-01 21:39:00|4316.18|4315.58|4316.18|4315.58|4316.18|4315.58|4315.81|4315.21|28
1646170750000|2022-03-01 21:39:10|4316.06|4315.46|4316.06|4315.46|4316.18|4315.58|4316.06|4315.46|3
1646170760000|2022-03-01 21:39:20|4315.93|4315.33|4315.81|4315.21|4316.06|4315.46|4315.81|4315.21|8
1646170770000|2022-03-01 21:39:30|4315.93|4315.33|4315.31|4314.71|4316.31|4315.71|4314.56|4313.96|102
1646170780000|2022-03-01 21:39:40|4315.18|4314.58|4314.68|4314.08|4315.31|4314.71|4314.31|4313.71|69
1646170790000|2022-03-01 21:39:50|4314.81|4314.21|4314.81|4314.21|4315.06|4314.46|4314.06|4313.46|59
1646170800000|2022-03-01 21:40:00|4314.43|4313.83|4314.18|4313.58|4314.43|4313.83|4313.93|4313.33|66
1646170810000|2022-03-01 21:40:10|4313.81|4313.21|4312.81|4312.21|4314.56|4313.96|4312.81|4312.21|302
1646170820000|2022-03-01 21:40:20|4312.68|4312.08|4312.68|4312.08|4313.18|4312.58|4312.31|4311.71|81
1646170830000|2022-03-01 21:40:30|4312.93|4312.33|4313.31|4312.71|4313.31|4312.71|4312.81|4312.21|143
1646170840000|2022-03-01 21:40:40|4313.18|4312.58|4313.56|4312.96|4313.68|4313.08|4313.06|4312.46|69
1646170850000|2022-03-01 21:40:50|4313.43|4312.83|4313.31|4312.71|4313.43|4312.83|4313.18|4312.58|30
1646170860000|2022-03-01 21:41:00|4313.56|4312.96|4313.06|4312.46|4313.56|4312.96|4313.06|4312.46|17
1646170870000|2022-03-01 21:41:10|4313.31|4312.71|4313.31|4312.71|4313.56|4312.96|4313.18|4312.58|22
1646170880000|2022-03-01 21:41:20|4313.18|4312.58|4313.18|4312.58|4313.31|4312.71|4313.06|4312.46|5
1646170890000|2022-03-01 21:41:30|4313.31|4312.71|4312.81|4312.21|4313.31|4312.71|4312.81|4312.21|13
1646170900000|2022-03-01 21:41:40|4313.06|4312.46|4313.06|4312.46|4313.18|4312.58|4313.06|4312.46|18
1646170910000|2022-03-01 21:41:50|4313.18|4312.58|4313.31|4312.71|4313.31|4312.71|4312.81|4312.21|24
1646170920000|2022-03-01 21:42:00|4313.56|4312.96|4313.31|4312.71|4313.68|4313.08|4313.18|4312.58|25
1646170930000|2022-03-01 21:42:10|4313.06|4312.46|4313.31|4312.71|4313.31|4312.71|4313.06|4312.46|45
1646170940000|2022-03-01 21:42:20|4313.43|4312.83|4313.81|4313.21|4313.81|4313.21|4313.43|4312.83|20
1646170950000|2022-03-01 21:42:30|4313.68|4313.08|4313.81|4313.21|4313.81|4313.21|4313.68|4313.08|6
1646170960000|2022-03-01 21:42:40|4313.68|4313.08|4313.18|4312.58|4313.68|4313.08|4313.18|4312.58|40
1646170970000|2022-03-01 21:42:50|4313.06|4312.46|4313.06|4312.46|4313.31|4312.71|4312.81|4312.21|70
1646170980000|2022-03-01 21:43:00|4313.31|4312.71|4313.18|4312.58|4313.31|4312.71|4312.93|4312.33|72
1646170990000|2022-03-01 21:43:10|4312.93|4312.33|4312.81|4312.21|4312.93|4312.33|4312.56|4311.96|64
1646171000000|2022-03-01 21:43:20|4312.56|4311.96|4312.81|4312.21|4313.06|4312.46|4312.56|4311.96|56
1646171010000|2022-03-01 21:43:30|4312.68|4312.08|4312.31|4311.71|4312.68|4312.08|4312.31|4311.71|46
1646171020000|2022-03-01 21:43:40|4312.43|4311.83|4312.81|4312.21|4313.06|4312.46|4312.31|4311.71|89
1646171030000|2022-03-01 21:43:50|4312.68|4312.08|4312.81|4312.21|4312.81|4312.21|4312.68|4312.08|5
1646171040000|2022-03-01 21:44:00|4312.68|4312.08|4312.81|4312.21|4312.81|4312.21|4312.56|4311.96|21
1646171050000|2022-03-01 21:44:10|4312.68|4312.08|4312.81|4312.21|4312.81|4312.21|4312.56|4311.96|5
1646171060000|2022-03-01 21:44:20|4312.68|4312.08|4312.81|4312.21|4313.06|4312.46|4312.56|4311.96|11
1646171070000|2022-03-01 21:44:30|4312.93|4312.33|4312.93|4312.33|4312.93|4312.33|4312.81|4312.21|12
1646171080000|2022-03-01 21:44:40|4313.06|4312.46|4312.81|4312.21|4313.06|4312.46|4312.81|4312.21|11
1646171090000|2022-03-01 21:44:50|4312.93|4312.33|4313.43|4312.83|4313.56|4312.96|4312.93|4312.33|30
1646171100000|2022-03-01 21:45:00|4313.56|4312.96|4313.43|4312.83|4313.81|4313.21|4313.43|4312.83|43
1646171110000|2022-03-01 21:45:10|4313.56|4312.96|4313.56|4312.96|4313.81|4313.21|4313.43|4312.83|15
1646171120000|2022-03-01 21:45:20|4313.68|4313.08|4313.31|4312.71|4313.68|4313.08|4313.06|4312.46|83
1646171130000|2022-03-01 21:45:30|4313.18|4312.58|4312.81|4312.21|4313.18|4312.58|4312.81|4312.21|19
1646171140000|2022-03-01 21:45:40|4312.93|4312.33|4312.81|4312.21|4313.31|4312.71|4312.81|4312.21|13
1646171150000|2022-03-01 21:45:50|4312.56|4311.96|4312.56|4311.96|4312.68|4312.08|4312.43|4311.83|66
1646171160000|2022-03-01 21:46:00|4312.81|4312.21|4312.56|4311.96|4313.31|4312.71|4312.56|4311.96|44
1646171170000|2022-03-01 21:46:10|4312.93|4312.33|4312.56|4311.96|4313.31|4312.71|4312.56|4311.96|30
1646171180000|2022-03-01 21:46:20|4313.18|4312.58|4312.56|4311.96|4313.56|4312.96|4312.31|4311.71|43
1646171190000|2022-03-01 21:46:30|4312.43|4311.83|4313.43|4312.83|4313.43|4312.83|4312.43|4311.83|20
1646171200000|2022-03-01 21:46:40|4313.06|4312.46|4313.31|4312.71|4313.43|4312.83|4313.06|4312.46|18
1646171210000|2022-03-01 21:46:50|4313.43|4312.83|4313.06|4312.46|4313.43|4312.83|4312.68|4312.08|15
1646171220000|2022-03-01 21:47:00|4313.18|4312.58|4312.68|4312.08|4313.18|4312.58|4312.56|4311.96|15
1646171230000|2022-03-01 21:47:10|4313.06|4312.46|4313.06|4312.46|4313.18|4312.58|4312.81|4312.21|9
1646171240000|2022-03-01 21:47:20|4312.93|4312.33|4312.81|4312.21|4312.93|4312.33|4312.81|4312.21|7
1646171250000|2022-03-01 21:47:30|4313.18|4312.58|4313.31|4312.71|4313.56|4312.96|4313.18|4312.58|9
1646171260000|2022-03-01 21:47:40|4313.56|4312.96|4313.06|4312.46|4313.68|4313.08|4313.06|4312.46|72
1646171270000|2022-03-01 21:47:50|4312.93|4312.33|4312.68|4312.08|4312.93|4312.33|4312.56|4311.96|37
1646171280000|2022-03-01 21:48:00|4312.81|4312.21|4312.56|4311.96|4313.18|4312.58|4312.56|4311.96|41
1646171290000|2022-03-01 21:48:10|4312.43|4311.83|4312.31|4311.71|4312.43|4311.83|4312.31|4311.71|9
1646171300000|2022-03-01 21:48:20|4313.43|4312.83|4313.06|4312.46|4313.43|4312.83|4313.06|4312.46|35
1646171310000|2022-03-01 21:48:30|4313.18|4312.58|4313.56|4312.96|4313.81|4313.21|4313.06|4312.46|31
1646171320000|2022-03-01 21:48:40|||||||||1
1646171330000|2022-03-01 21:48:50|4314.06|4313.46|4313.93|4313.33|4314.06|4313.46|4313.93|4313.33|31
1646171340000|2022-03-01 21:49:00|4313.81|4313.21|4313.68|4313.08|4314.43|4313.83|4313.56|4312.96|121
1646171350000|2022-03-01 21:49:10|4313.43|4312.83|4313.56|4312.96|4313.81|4313.21|4313.18|4312.58|55
1646171360000|2022-03-01 21:49:20|4313.81|4313.21|4313.56|4312.96|4313.81|4313.21|4313.18|4312.58|25
1646171370000|2022-03-01 21:49:30|4313.68|4313.08|4313.56|4312.96|4313.93|4313.33|4313.43|4312.83|113
1646171380000|2022-03-01 21:49:40|||||||||24
1646171390000|2022-03-01 21:49:50|4313.18|4312.58|4313.68|4313.08|4313.68|4313.08|4313.18|4312.58|39
1646171400000|2022-03-01 21:50:00|4313.56|4312.96|4313.81|4313.21|4313.93|4313.33|4313.56|4312.96|15
1646171410000|2022-03-01 21:50:10|4314.18|4313.58|4314.31|4313.71|4314.31|4313.71|4314.06|4313.46|36
1646171420000|2022-03-01 21:50:20|4314.18|4313.58|4313.81|4313.21|4314.31|4313.71|4313.68|4313.08|13
1646171430000|2022-03-01 21:50:30|4313.68|4313.08|4313.81|4313.21|4313.81|4313.21|4313.56|4312.96|7
1646171440000|2022-03-01 21:50:40|4313.68|4313.08|4313.56|4312.96|4313.68|4313.08|4313.56|4312.96|58
1646171450000|2022-03-01 21:50:50|||||||||6
1646171460000|2022-03-01 21:51:00|4314.56|4313.96|4315.06|4314.46|4315.31|4314.71|4314.56|4313.96|108
1646171470000|2022-03-01 21:51:10|4315.43|4314.83|4315.18|4314.58|4315.43|4314.83|4315.18|4314.58|19
1646171480000|2022-03-01 21:51:20|4315.31|4314.71|4315.56|4314.96|4315.56|4314.96|4315.31|4314.71|23
1646171490000|2022-03-01 21:51:30|4315.31|4314.71|4315.56|4314.96|4315.56|4314.96|4315.31|4314.71|31
1646171500000|2022-03-01 21:51:40|4315.81|4315.21|4315.31|4314.71|4315.81|4315.21|4315.31|4314.71|37
1646171510000|2022-03-01 21:51:50|4314.93|4314.33|4314.81|4314.21|4315.06|4314.46|4314.81|4314.21|41
1646171520000|2022-03-01 21:52:00|4314.93|4314.33|4315.81|4315.21|4315.81|4315.21|4314.93|4314.33|34
1646171530000|2022-03-01 21:52:10|4315.68|4315.08|4315.56|4314.96|4315.81|4315.21|4315.43|4314.83|19
1646171540000|2022-03-01 21:52:20|4315.68|4315.08|4315.31|4314.71|4315.68|4315.08|4314.93|4314.33|15
1646171550000|2022-03-01 21:52:30|4315.18|4314.58|4314.93|4314.33|4315.18|4314.58|4314.93|4314.33|8
1646171560000|2022-03-01 21:52:40|4314.81|4314.21|4314.81|4314.21|4315.18|4314.58|4314.81|4314.21|28
1646171570000|2022-03-01 21:52:50|4314.93|4314.33|4315.43|4314.83|4315.56|4314.96|4314.93|4314.33|44
1646171580000|2022-03-01 21:53:00|4315.56|4314.96|4315.81|4315.21|4315.81|4315.21|4315.31|4314.71|26
1646171590000|2022-03-01 21:53:10|4316.06|4315.46|4315.56|4314.96|4316.06|4315.46|4315.56|4314.96|32
1646171600000|2022-03-01 21:53:20|4315.43|4314.83|4315.68|4315.08|4315.68|4315.08|4315.31|4314.71|20
1646171610000|2022-03-01 21:53:30|4315.56|4314.96|4315.56|4314.96|4315.93|4315.33|4315.56|4314.96|22
1646171620000|2022-03-01 21:53:40|4315.81|4315.21|4315.43|4314.83|4315.81|4315.21|4315.31|4314.71|17
1646171630000|2022-03-01 21:53:50|4315.56|4314.96|4315.56|4314.96|4315.81|4315.21|4315.43|4314.83|15
1646171640000|2022-03-01 21:54:00|4315.68|4315.08|4315.43|4314.83|4315.81|4315.21|4315.43|4314.83|19
1646171650000|2022-03-01 21:54:10|4315.56|4314.96|4315.43|4314.83|4315.56|4314.96|4315.43|4314.83|2
1646171660000|2022-03-01 21:54:20|4315.31|4314.71|4315.56|4314.96|4315.56|4314.96|4315.31|4314.71|16
1646171670000|2022-03-01 21:54:30|4315.43|4314.83|4315.56|4314.96|4315.56|4314.96|4315.43|4314.83|12
1646171680000|2022-03-01 21:54:40|4315.43|4314.83|4314.93|4314.33|4315.43|4314.83|4314.81|4314.21|72
1646171690000|2022-03-01 21:54:50|4315.06|4314.46|4314.81|4314.21|4315.06|4314.46|4314.81|4314.21|14
1646171700000|2022-03-01 21:55:00|4314.93|4314.33|4313.81|4313.21|4315.31|4314.71|4313.81|4313.21|55
1646171710000|2022-03-01 21:55:10|4313.93|4313.33|4313.81|4313.21|4314.43|4313.83|4313.81|4313.21|17
1646171720000|2022-03-01 21:55:20|4314.31|4313.71|4314.31|4313.71|4314.31|4313.71|4314.31|4313.71|29
1646171730000|2022-03-01 21:55:30|4313.93|4313.33|4313.56|4312.96|4314.06|4313.46|4313.56|4312.96|20
1646171740000|2022-03-01 21:55:40|4314.31|4313.71|4314.31|4313.71|4314.31|4313.71|4314.18|4313.58|20
1646171750000|2022-03-01 21:55:50|4313.93|4313.33|4314.68|4314.08|4314.81|4314.21|4313.68|4313.08|63
1646171760000|2022-03-01 21:56:00|4314.81|4314.21|4315.68|4315.08|4315.81|4315.21|4314.81|4314.21|81
1646171770000|2022-03-01 21:56:10|4315.56|4314.96|4315.56|4314.96|4315.56|4314.96|4315.56|4314.96|9
1646171780000|2022-03-01 21:56:20|4315.68|4315.08|4315.56|4314.96|4315.68|4315.08|4315.43|4314.83|23
1646171790000|2022-03-01 21:56:30|4315.68|4315.08|4315.56|4314.96|4315.68|4315.08|4315.56|4314.96|19
1646171800000|2022-03-01 21:56:40|4315.81|4315.21|4315.56|4314.96|4315.81|4315.21|4315.56|4314.96|43
1646171810000|2022-03-01 21:56:50|||||||||2
1646171820000|2022-03-01 21:57:00|||||||||1
1646171830000|2022-03-01 21:57:10|||||||||47
1646171840000|2022-03-01 21:57:20|4315.93|4315.33|4316.06|4315.46|4316.31|4315.71|4315.81|4315.21|114
1646171850000|2022-03-01 21:57:30|4316.31|4315.71|4316.56|4315.96|4316.56|4315.96|4316.31|4315.71|12
1646171860000|2022-03-01 21:57:40|4316.43|4315.83|4316.43|4315.83|4316.56|4315.96|4315.93|4315.33|52
1646171870000|2022-03-01 21:57:50|4316.56|4315.96|4316.56|4315.96|4316.56|4315.96|4316.31|4315.71|17
1646171880000|2022-03-01 21:58:00|4316.31|4315.71|4316.31|4315.71|4316.31|4315.71|4316.31|4315.71|6
1646171890000|2022-03-01 21:58:10|||||||||2
1646171900000|2022-03-01 21:58:20|4315.06|4314.46|4315.06|4314.46|4315.06|4314.46|4315.06|4314.46|138
1646171910000|2022-03-01 21:58:30|4315.56|4314.96|4315.56|4314.96|4315.56|4314.96|4315.56|4314.96|24
1646171920000|2022-03-01 21:58:40|4315.31|4314.71|4315.31|4314.71|4315.56|4314.96|4315.31|4314.71|54
1646171930000|2022-03-01 21:58:50|||||||||2
1646171940000|2022-03-01 21:59:00|||||||||6
1646171950000|2022-03-01 21:59:10|||||||||11
1646171960000|2022-03-01 21:59:20|4315.56|4314.96|4315.56|4314.96|4315.56|4314.96|4315.56|4314.96|21
1646171970000|2022-03-01 21:59:30|4315.43|4314.83|4315.06|4314.46|4315.56|4314.96|4315.06|4314.46|82
1646171980000|2022-03-01 21:59:40|4314.93|4314.33|4314.56|4313.96|4314.93|4314.33|4314.31|4313.71|70
1646171990000|2022-03-01 21:59:50|4314.18|4313.58|4315.54|4314.04|4315.54|4314.08|4314.18|4313.58|30
1646172000000|2022-03-01 22:00:00|4316.12|4314.62|4315.39|4313.89|4316.12|4314.62|4315.39|4313.89|0
1646172020000|2022-03-01 22:00:20|4316.12|4314.62|4317.03|4315.53|4317.03|4315.53|4316.12|4314.62|0
1646172030000|2022-03-01 22:00:30|4316.7|4315.2|4316.7|4315.2|4316.7|4315.2|4316.7|4315.2|0
1646172060000|2022-03-01 22:01:00|4316.74|4315.24|4316.74|4315.24|4316.74|4315.24|4316.74|4315.24|0
1646172070000|2022-03-01 22:01:10|4316.56|4315.06|4316.56|4315.06|4316.56|4315.06|4316.56|4315.06|0
1646172100000|2022-03-01 22:01:40|4316.6|4315.1|4316.6|4315.1|4316.6|4315.1|4316.6|4315.1|0
1646172160000|2022-03-01 22:02:40|4316.56|4315.06|4316.56|4315.06|4316.56|4315.06|4316.56|4315.06|0
1646172170000|2022-03-01 22:02:50|4316.74|4315.24|4316.56|4315.06|4316.74|4315.24|4316.56|4315.06|0
1646172190000|2022-03-01 22:03:10|4316.53|4315.03|4316.53|4315.03|4316.53|4315.03|4316.53|4315.03|0
1646172200000|2022-03-01 22:03:20|4316.45|4314.95|4316.45|4314.95|4316.45|4314.95|4316.45|4314.95|0
1646172210000|2022-03-01 22:03:30|4316.09|4314.59|4315.98|4314.48|4316.09|4314.59|4315.98|4314.48|0
1646172230000|2022-03-01 22:03:50|4316.01|4314.51|4316.01|4314.51|4316.01|4314.51|4316.01|4314.51|0
1646172240000|2022-03-01 22:04:00|4315.9|4314.4|4316.01|4314.51|4316.01|4314.51|4315.9|4314.4|0
1646172250000|2022-03-01 22:04:10|4315.98|4314.48|4315.98|4314.48|4315.98|4314.48|4315.98|4314.48|0
1646172260000|2022-03-01 22:04:20|4315.76|4314.26|4315.76|4314.26|4315.76|4314.26|4315.76|4314.26|0
1646172270000|2022-03-01 22:04:30|4315.61|4314.11|4315.61|4314.11|4315.61|4314.11|4315.61|4314.11|0
1646172280000|2022-03-01 22:04:40|4315.76|4314.26|4315.1|4313.6|4315.76|4314.26|4315.1|4313.6|0
1646172290000|2022-03-01 22:04:50|4314.77|4313.27|4314.77|4313.27|4314.77|4313.27|4314.77|4313.27|0
1646172300000|2022-03-01 22:05:00|4314.48|4312.98|4314.48|4312.98|4314.48|4312.98|4314.48|4312.98|0
1646172310000|2022-03-01 22:05:10|4314.77|4313.27|4314.48|4312.98|4314.77|4313.27|4314.48|4312.98|0
1646172320000|2022-03-01 22:05:20|4314.3|4312.8|4314.3|4312.8|4314.3|4312.8|4314.3|4312.8|0
1646172330000|2022-03-01 22:05:30|4314.34|4312.84|4314.34|4312.84|4314.34|4312.84|4314.34|4312.84|0
1646172370000|2022-03-01 22:06:10|4314.26|4312.76|4313.5|4312|4314.26|4312.76|4313.5|4312|0
1646172380000|2022-03-01 22:06:20|4314.34|4312.84|4313.5|4312|4314.34|4312.84|4313.5|4312|0
1646172390000|2022-03-01 22:06:30|4313.61|4312.11|4314.7|4313.2|4314.7|4313.2|4313.61|4312.11|0
1646172400000|2022-03-01 22:06:40|4314.52|4313.02|4314.52|4313.02|4314.52|4313.02|4313.83|4312.33|0
1646172410000|2022-03-01 22:06:50|4313.8|4312.3|4313.8|4312.3|4313.8|4312.3|4313.8|4312.3|0
1646172420000|2022-03-01 22:07:00|4314.52|4313.02|4314.52|4313.02|4314.52|4313.02|4314.52|4313.02|0
1646172430000|2022-03-01 22:07:10|4314.41|4312.91|4313.94|4312.44|4314.41|4312.91|4313.94|4312.44|0
1646172460000|2022-03-01 22:07:40|4313.98|4312.48|4313.94|4312.44|4313.98|4312.48|4313.94|4312.44|0
1646172470000|2022-03-01 22:07:50|4313.98|4312.48|4313.98|4312.48|4313.98|4312.48|4313.98|4312.48|0
1646172480000|2022-03-01 22:08:00|4314.01|4312.51|4314.01|4312.51|4314.01|4312.51|4314.01|4312.51|0
1646172500000|2022-03-01 22:08:20|4314.37|4312.87|4314.01|4312.51|4314.37|4312.87|4314.01|4312.51|0
1646172510000|2022-03-01 22:08:30|4314.3|4312.8|4314.3|4312.8|4314.3|4312.8|4314.3|4312.8|0
1646172520000|2022-03-01 22:08:40|4313.47|4311.97|4313.47|4311.97|4313.47|4311.97|4313.47|4311.97|0
1646172530000|2022-03-01 22:08:50|4313.54|4312.04|4313.61|4312.11|4313.61|4312.11|4313.54|4312.04|0
1646172540000|2022-03-01 22:09:00|4313.54|4312.04|4313.54|4312.04|4313.54|4312.04|4313.54|4312.04|0
1646172550000|2022-03-01 22:09:10|4313.47|4311.97|4313.47|4311.97|4313.47|4311.97|4313.47|4311.97|0
1646172560000|2022-03-01 22:09:20|4312.96|4311.46|4312.96|4311.46|4312.96|4311.46|4312.96|4311.46|0
1646172570000|2022-03-01 22:09:30|4312.85|4311.35|4313.21|4311.71|4313.65|4312.15|4312.37|4310.87|0
1646172590000|2022-03-01 22:09:50|4313.25|4311.75|4313.28|4311.78|4313.28|4311.78|4313.25|4311.75|0
1646172650000|2022-03-01 22:10:50|4313.72|4312.22|4313.28|4311.78|4313.72|4312.22|4313.28|4311.78|0
1646172670000|2022-03-01 22:11:10|4313.25|4311.75|4313.25|4311.75|4313.25|4311.75|4313.25|4311.75|0
1646172680000|2022-03-01 22:11:20|4312.92|4311.42|4312.88|4311.38|4312.92|4311.42|4312.88|4311.38|0
1646172710000|2022-03-01 22:11:50|4312.96|4311.46|4312.92|4311.42|4312.96|4311.46|4312.92|4311.42|0
1646172720000|2022-03-01 22:12:00|4312.77|4311.27|4312.63|4311.13|4312.81|4311.31|4312.63|4311.13|0
1646172730000|2022-03-01 22:12:10|4312.66|4311.16|4312.3|4310.8|4312.66|4311.16|4312.3|4310.8|0
1646172740000|2022-03-01 22:12:20|4312.26|4310.76|4312.3|4310.8|4312.3|4310.8|4312.26|4310.76|0
1646172760000|2022-03-01 22:12:40|4312.26|4310.76|4312.26|4310.76|4312.26|4310.76|4312.26|4310.76|0
1646172770000|2022-03-01 22:12:50|4312.12|4310.62|4312.19|4310.69|4312.19|4310.69|4312.12|4310.62|0
1646172780000|2022-03-01 22:13:00|4312.3|4310.8|4312.3|4310.8|4312.3|4310.8|4312.3|4310.8|0
1646172790000|2022-03-01 22:13:10|4312.34|4310.84|4312.66|4311.16|4312.85|4311.35|4312.34|4310.84|0
1646172840000|2022-03-01 22:14:00|4312.7|4311.2|4312.7|4311.2|4312.7|4311.2|4312.7|4311.2|0
1646172860000|2022-03-01 22:14:20|4312.88|4311.38|4312.88|4311.38|4312.88|4311.38|4312.88|4311.38|0
1646172890000|2022-03-01 22:14:50|4312.74|4311.24|4312.7|4311.2|4312.74|4311.24|4312.7|4311.2|0
1646172910000|2022-03-01 22:15:10|4313.03|4311.53|4313.03|4311.53|4313.03|4311.53|4313.03|4311.53|0
1646173010000|2022-03-01 22:16:50|4313.07|4311.57|4313.07|4311.57|4313.07|4311.57|4313.07|4311.57|0
1646173090000|2022-03-01 22:18:10|4313.03|4311.53|4313.03|4311.53|4313.03|4311.53|4313.03|4311.53|0
1646173160000|2022-03-01 22:19:20|4312.88|4311.38|4312.88|4311.38|4312.88|4311.38|4312.88|4311.38|0
1646173190000|2022-03-01 22:19:50|4313.03|4311.53|4313.03|4311.53|4313.03|4311.53|4313.03|4311.53|0
1646173250000|2022-03-01 22:20:50|4312.99|4311.49|4312.99|4311.49|4312.99|4311.49|4312.99|4311.49|0
1646173260000|2022-03-01 22:21:00|4312.81|4311.31|4313.14|4311.64|4313.14|4311.64|4312.81|4311.31|0
1646173270000|2022-03-01 22:21:10|4312.81|4311.31|4312.77|4311.27|4312.81|4311.31|4312.74|4311.24|0
1646173320000|2022-03-01 22:22:00|4313.17|4311.67|4313.17|4311.67|4313.17|4311.67|4313.17|4311.67|0
1646173330000|2022-03-01 22:22:10|4313.21|4311.71|4313.21|4311.71|4313.21|4311.71|4313.21|4311.71|0
1646173340000|2022-03-01 22:22:20|4313.01|4311.51|4312.61|4311.11|4313.01|4311.51|4312.61|4311.11|0
1646173350000|2022-03-01 22:22:30|4312.41|4310.91|4312.41|4310.91|4312.41|4310.91|4312.41|4310.91|0
1646173450000|2022-03-01 22:24:10|4312.37|4310.87|4312.37|4310.87|4312.37|4310.87|4312.37|4310.87|0
1646173460000|2022-03-01 22:24:20|4312.41|4310.91|4312.41|4310.91|4312.41|4310.91|4312.41|4310.91|0
1646173480000|2022-03-01 22:24:40|4312.45|4310.95|4312.45|4310.95|4312.45|4310.95|4312.45|4310.95|0
1646173550000|2022-03-01 22:25:50|4312.48|4310.98|4312.48|4310.98|4312.48|4310.98|4312.48|4310.98|0
1646173570000|2022-03-01 22:26:10|4312.41|4310.91|4312.37|4310.87|4312.41|4310.91|4312.37|4310.87|0
1646173600000|2022-03-01 22:26:40|4312.45|4310.95|4312.45|4310.95|4312.45|4310.95|4312.45|4310.95|0
1646173830000|2022-03-01 22:30:30|4312.08|4310.58|4312.08|4310.58|4312.08|4310.58|4312.08|4310.58|0
1646173850000|2022-03-01 22:30:50|4312.05|4310.55|4312.08|4310.58|4312.08|4310.58|4312.05|4310.55|0
1646173890000|2022-03-01 22:31:30|4312.05|4310.55|4312.05|4310.55|4312.05|4310.55|4312.05|4310.55|0
1646173960000|2022-03-01 22:32:40|4312.08|4310.58|4312.19|4310.69|4312.19|4310.69|4312.05|4310.55|0
1646173970000|2022-03-01 22:32:50|4312.05|4310.55|4312.05|4310.55|4312.08|4310.58|4312.05|4310.55|0
1646173990000|2022-03-01 22:33:10|4312.08|4310.58|4312.05|4310.55|4312.08|4310.58|4312.05|4310.55|0
1646174000000|2022-03-01 22:33:20|4312.01|4310.51|4312.01|4310.51|4312.01|4310.51|4312.01|4310.51|0
1646174170000|2022-03-01 22:36:10|4311.9|4310.4|4311.9|4310.4|4311.9|4310.4|4311.9|4310.4|0
1646174210000|2022-03-01 22:36:50|4311.94|4310.44|4311.83|4310.33|4311.94|4310.44|4311.83|4310.33|0
1646174220000|2022-03-01 22:37:00|4311.86|4310.36|4311.86|4310.36|4311.86|4310.36|4311.86|4310.36|0
1646174230000|2022-03-01 22:37:10|4311.79|4310.29|4311.9|4310.4|4311.9|4310.4|4311.79|4310.29|0
1646174240000|2022-03-01 22:37:20|4311.86|4310.36|4311.94|4310.44|4311.94|4310.44|4311.86|4310.36|0
1646174260000|2022-03-01 22:37:40|4311.97|4310.47|4311.97|4310.47|4311.97|4310.47|4311.97|4310.47|0
1646174280000|2022-03-01 22:38:00|4312.08|4310.58|4312.08|4310.58|4312.08|4310.58|4312.08|4310.58|0
1646174290000|2022-03-01 22:38:10|4311.97|4310.47|4311.97|4310.47|4311.97|4310.47|4311.97|4310.47|0
1646174330000|2022-03-01 22:38:50|4312.08|4310.58|4312.16|4310.66|4312.34|4310.84|4312.08|4310.58|0
1646174390000|2022-03-01 22:39:50|4312.23|4310.73|4312.16|4310.66|4312.23|4310.73|4312.16|4310.66|0
1646174400000|2022-03-01 22:40:00|4312.19|4310.69|4312.16|4310.66|4312.19|4310.69|4312.16|4310.66|0
1646174420000|2022-03-01 22:40:20|4312.23|4310.73|4312.23|4310.73|4312.23|4310.73|4312.23|4310.73|0
1646174430000|2022-03-01 22:40:30|4312.16|4310.66|4312.16|4310.66|4312.16|4310.66|4312.16|4310.66|0
1646174540000|2022-03-01 22:42:20|4312.37|4310.87|4312.37|4310.87|4312.37|4310.87|4312.37|4310.87|0
1646174550000|2022-03-01 22:42:30|4312.16|4310.66|4312.41|4310.91|4312.41|4310.91|4312.16|4310.66|0
1646174570000|2022-03-01 22:42:50|4312.16|4310.66|4312.16|4310.66|4312.16|4310.66|4312.16|4310.66|0
1646174590000|2022-03-01 22:43:10|4312.12|4310.62|4312.12|4310.62|4312.12|4310.62|4312.12|4310.62|0
1646174610000|2022-03-01 22:43:30|4312.34|4310.84|4312.37|4310.87|4312.37|4310.87|4312.12|4310.62|0
1646174620000|2022-03-01 22:43:40|4312.12|4310.62|4312.12|4310.62|4312.12|4310.62|4312.12|4310.62|0
1646174630000|2022-03-01 22:43:50|4312.37|4310.87|4312.37|4310.87|4312.37|4310.87|4312.37|4310.87|0
1646174680000|2022-03-01 22:44:40|4312.41|4310.91|4312.41|4310.91|4312.56|4311.06|4312.41|4310.91|0
1646174700000|2022-03-01 22:45:00|4312.56|4311.06|4312.56|4311.06|4312.56|4311.06|4312.56|4311.06|0
1646174710000|2022-03-01 22:45:10|4312.3|4310.8|4312.3|4310.8|4312.3|4310.8|4312.3|4310.8|0
1646174720000|2022-03-01 22:45:20|4312.45|4310.95|4312.45|4310.95|4312.45|4310.95|4312.45|4310.95|0
1646174730000|2022-03-01 22:45:30|4312.3|4310.8|4312.3|4310.8|4312.3|4310.8|4312.3|4310.8|0
1646174740000|2022-03-01 22:45:40|4312.56|4311.06|4312.56|4311.06|4312.56|4311.06|4312.56|4311.06|0
1646174760000|2022-03-01 22:46:00|4312.3|4310.8|4312.37|4310.87|4312.37|4310.87|4312.3|4310.8|0
1646174770000|2022-03-01 22:46:10|4312.74|4311.24|4312.56|4311.06|4312.74|4311.24|4312.37|4310.87|0
1646174780000|2022-03-01 22:46:20|4312.37|4310.87|4312.37|4310.87|4312.37|4310.87|4312.37|4310.87|0
1646174790000|2022-03-01 22:46:30|4312.74|4311.24|4312.74|4311.24|4312.74|4311.24|4312.74|4311.24|0
1646174800000|2022-03-01 22:46:40|4312.41|4310.91|4312.41|4310.91|4312.41|4310.91|4312.41|4310.91|0
1646174810000|2022-03-01 22:46:50|4312.63|4311.13|4312.92|4311.42|4312.92|4311.42|4312.63|4311.13|0
1646174820000|2022-03-01 22:47:00|4313.32|4311.82|4313.32|4311.82|4313.32|4311.82|4313.32|4311.82|0
1646174830000|2022-03-01 22:47:10|4313.35|4311.85|4313.35|4311.85|4313.35|4311.85|4313.35|4311.85|0
1646174840000|2022-03-01 22:47:20|4313.54|4312.04|4313.54|4312.04|4313.54|4312.04|4313.54|4312.04|0
1646174850000|2022-03-01 22:47:30|4313.68|4312.18|4313.68|4312.18|4313.68|4312.18|4313.68|4312.18|0
1646174870000|2022-03-01 22:47:50|4312.78|4311.28|4313.46|4311.96|4313.46|4311.96|4312.78|4311.28|0
1646174880000|2022-03-01 22:48:00|4313.39|4311.89|4313.39|4311.89|4313.39|4311.89|4313.39|4311.89|0
1646174890000|2022-03-01 22:48:10|4313.24|4311.74|4313.07|4311.57|4313.24|4311.74|4313.07|4311.57|0
1646174900000|2022-03-01 22:48:20|4313.24|4311.74|4313.24|4311.74|4313.24|4311.74|4313.24|4311.74|0
1646174910000|2022-03-01 22:48:30|4313.39|4311.89|4314.01|4312.51|4314.01|4312.51|4313.39|4311.89|0
1646174920000|2022-03-01 22:48:40|4313.39|4311.89|4313.39|4311.89|4313.39|4311.89|4313.39|4311.89|0
1646174930000|2022-03-01 22:48:50|4313.24|4311.74|4313.24|4311.74|4313.24|4311.74|4313.24|4311.74|0
1646174940000|2022-03-01 22:49:00|4313.39|4311.89|4313.39|4311.89|4313.39|4311.89|4313.39|4311.89|0
1646174950000|2022-03-01 22:49:10|4313.03|4311.53|4313.03|4311.53|4313.03|4311.53|4313.03|4311.53|0
1646175020000|2022-03-01 22:50:20|4313.57|4312.07|4314.01|4312.51|4314.01|4312.51|4313.57|4312.07|0
1646175030000|2022-03-01 22:50:30|4314.05|4312.55|4314.01|4312.51|4314.05|4312.55|4314.01|4312.51|0
1646175050000|2022-03-01 22:50:50|4313.86|4312.36|4313.86|4312.36|4313.86|4312.36|4313.86|4312.36|0
1646175140000|2022-03-01 22:52:20|4314.01|4312.51|4314.01|4312.51|4314.01|4312.51|4314.01|4312.51|0
1646175160000|2022-03-01 22:52:40|4313.97|4312.47|4313.97|4312.47|4313.97|4312.47|4313.97|4312.47|0
1646175170000|2022-03-01 22:52:50|4313.83|4312.33|4313.83|4312.33|4313.83|4312.33|4313.83|4312.33|0
1646175180000|2022-03-01 22:53:00|4313.72|4312.22|4313.72|4312.22|4313.72|4312.22|4313.72|4312.22|0
1646175190000|2022-03-01 22:53:10|4313.83|4312.33|4313.83|4312.33|4313.83|4312.33|4313.83|4312.33|0
1646175210000|2022-03-01 22:53:30|4314.12|4312.62|4314.12|4312.62|4314.12|4312.62|4314.12|4312.62|0
1646175220000|2022-03-01 22:53:40|4314.16|4312.66|4314.16|4312.66|4314.16|4312.66|4314.16|4312.66|0
1646175230000|2022-03-01 22:53:50|4314.12|4312.62|4313.97|4312.47|4314.12|4312.62|4313.97|4312.47|0
1646175240000|2022-03-01 22:54:00|4313.86|4312.36|4313.83|4312.33|4313.86|4312.36|4313.83|4312.33|0
1646175260000|2022-03-01 22:54:20|4313.86|4312.36|4313.86|4312.36|4313.86|4312.36|4313.86|4312.36|0
1646175270000|2022-03-01 22:54:30|4313.83|4312.33|4313.83|4312.33|4313.83|4312.33|4313.83|4312.33|0
1646175280000|2022-03-01 22:54:40|4313.75|4312.25|4313.83|4312.33|4313.83|4312.33|4313.75|4312.25|0
1646175290000|2022-03-01 22:54:50|4313.79|4312.29|4313.72|4312.22|4313.79|4312.29|4313.72|4312.22|0
1646175300000|2022-03-01 22:55:00|4313.83|4312.33|4313.83|4312.33|4313.83|4312.33|4313.72|4312.22|0
1646175310000|2022-03-01 22:55:10|4313.46|4311.96|4313.24|4311.74|4313.61|4312.11|4313.24|4311.74|0
1646175320000|2022-03-01 22:55:20|4313.1|4311.6|4313.1|4311.6|4313.1|4311.6|4313.1|4311.6|0
1646175330000|2022-03-01 22:55:30|4313|4311.5|4312.78|4311.28|4313.1|4311.6|4312.78|4311.28|0
1646175360000|2022-03-01 22:56:00|4312.63|4311.13|4312.63|4311.13|4312.63|4311.13|4312.63|4311.13|0
1646175370000|2022-03-01 22:56:10|4312.67|4311.17|4312.92|4311.42|4312.92|4311.42|4312.67|4311.17|0
1646175380000|2022-03-01 22:56:20|4312.89|4311.39|4312.89|4311.39|4312.89|4311.39|4312.89|4311.39|0
1646175410000|2022-03-01 22:56:50|4312.85|4311.35|4312.85|4311.35|4312.85|4311.35|4312.85|4311.35|0
1646175420000|2022-03-01 22:57:00|4312.74|4311.24|4312.74|4311.24|4312.74|4311.24|4312.74|4311.24|0
1646175440000|2022-03-01 22:57:20|4312.63|4311.13|4312.59|4311.09|4312.63|4311.13|4312.59|4311.09|0
1646175450000|2022-03-01 22:57:30|4312.56|4311.06|4312.27|4310.77|4312.56|4311.06|4312.27|4310.77|0
1646175470000|2022-03-01 22:57:50|4312.16|4310.66|4312.27|4310.77|4312.27|4310.77|4312.16|4310.66|0
1646175480000|2022-03-01 22:58:00|4312.19|4310.69|4312.19|4310.69|4312.19|4310.69|4312.19|4310.69|0
1646175490000|2022-03-01 22:58:10|4312.27|4310.77|4312.08|4310.58|4312.27|4310.77|4312.08|4310.58|0
1646175500000|2022-03-01 22:58:20|4312.48|4310.98|4312.52|4311.02|4312.59|4311.09|4312.08|4310.58|0
1646175510000|2022-03-01 22:58:30|4312.32|4310.82|4312.5|4311|4312.5|4311|4312.32|4310.82|0
1646175520000|2022-03-01 22:58:40|4312.47|4310.97|4312.43|4310.93|4312.54|4311.04|4312.43|4310.93|0
1646175530000|2022-03-01 22:58:50|4312.8|4311.3|4312.98|4311.48|4312.98|4311.48|4312.8|4311.3|0
1646175540000|2022-03-01 22:59:00|4312.61|4311.11|4312.58|4311.08|4312.61|4311.11|4312.58|4311.08|0
1646175550000|2022-03-01 22:59:10|4312.43|4310.93|4312.43|4310.93|4312.43|4310.93|4312.43|4310.93|0
1646175570000|2022-03-01 22:59:30|4312.76|4311.26|4312.76|4311.26|4312.76|4311.26|4312.76|4311.26|0
1646175580000|2022-03-01 22:59:40|4312.9|4311.4|4312.87|4311.37|4312.9|4311.4|4312.87|4311.37|0
1646175590000|2022-03-01 22:59:50|4312.76|4311.26|4312.72|4311.22|4313.04|4311.54|4312.72|4311.22|0
1646175600000|2022-03-01 23:00:00|4313.18|4312.58|4312.93|4312.33|4314.93|4314.33|4312.18|4311.58|64
1646175610000|2022-03-01 23:00:10|4312.56|4311.96|4313.93|4313.33|4314.31|4313.71|4312.43|4311.83|60
1646175620000|2022-03-01 23:00:20|4314.06|4313.46|4312.43|4311.83|4314.06|4313.46|4311.81|4311.21|61
1646175630000|2022-03-01 23:00:30|4312.31|4311.71|4312.93|4312.33|4313.18|4312.58|4312.31|4311.71|34
1646175640000|2022-03-01 23:00:40|4312.81|4312.21|4312.68|4312.08|4313.06|4312.46|4312.18|4311.58|39
1646175650000|2022-03-01 23:00:50|4312.31|4311.71|4312.56|4311.96|4312.56|4311.96|4312.18|4311.58|36
1646175660000|2022-03-01 23:01:00|4312.93|4312.33|4313.18|4312.58|4313.68|4313.08|4312.93|4312.33|50
1646175670000|2022-03-01 23:01:10|4313.31|4312.71|4313.93|4313.33|4314.31|4313.71|4313.31|4312.71|39
1646175680000|2022-03-01 23:01:20|4314.06|4313.46|4313.93|4313.33|4314.06|4313.46|4313.18|4312.58|85
1646175690000|2022-03-01 23:01:30|4314.06|4313.46|4314.56|4313.96|4314.56|4313.96|4314.06|4313.46|39
1646175700000|2022-03-01 23:01:40|4314.68|4314.08|4315.18|4314.58|4315.18|4314.58|4314.43|4313.83|36
1646175710000|2022-03-01 23:01:50|4314.93|4314.33|4313.43|4312.83|4314.93|4314.33|4313.43|4312.83|39
1646175720000|2022-03-01 23:02:00|4313.68|4313.08|4314.43|4313.83|4315.06|4314.46|4313.68|4313.08|36
1646175730000|2022-03-01 23:02:10|4314.31|4313.71|4314.31|4313.71|4314.56|4313.96|4313.93|4313.33|16
1646175740000|2022-03-01 23:02:20|4314.43|4313.83|4313.93|4313.33|4314.81|4314.21|4313.93|4313.33|24
1646175750000|2022-03-01 23:02:30|4313.81|4313.21|4313.81|4313.21|4314.06|4313.46|4313.81|4313.21|12
1646175760000|2022-03-01 23:02:40|4313.93|4313.33|4312.43|4311.83|4313.93|4313.33|4312.31|4311.71|45
1646175770000|2022-03-01 23:02:50|4312.56|4311.96|4312.43|4311.83|4312.81|4312.21|4312.43|4311.83|51
1646175780000|2022-03-01 23:03:00|4312.31|4311.71|4311.43|4310.83|4312.56|4311.96|4311.43|4310.83|63
1646175790000|2022-03-01 23:03:10|4310.93|4310.33|4310.93|4310.33|4311.06|4310.46|4310.93|4310.33|38
1646175800000|2022-03-01 23:03:20|4311.06|4310.46|4310.68|4310.08|4311.18|4310.58|4310.68|4310.08|23
1646175810000|2022-03-01 23:03:30|4310.56|4309.96|4311.18|4310.58|4311.18|4310.58|4310.56|4309.96|16
1646175820000|2022-03-01 23:03:40|4311.43|4310.83|4311.68|4311.08|4311.81|4311.21|4311.31|4310.71|40
1646175830000|2022-03-01 23:03:50|4311.56|4310.96|4311.68|4311.08|4311.93|4311.33|4311.56|4310.96|16
1646175840000|2022-03-01 23:04:00|4311.81|4311.21|4311.18|4310.58|4311.81|4311.21|4310.93|4310.33|22
1646175850000|2022-03-01 23:04:10|||||||||1
1646175860000|2022-03-01 23:04:20|4311.06|4310.46|4310.68|4310.08|4311.18|4310.58|4310.68|4310.08|11
1646175870000|2022-03-01 23:04:30|4310.43|4309.83|4310.43|4309.83|4310.68|4310.08|4310.18|4309.58|30
1646175880000|2022-03-01 23:04:40|4310.68|4310.08|4310.93|4310.33|4311.43|4310.83|4310.43|4309.83|77
1646175890000|2022-03-01 23:04:50|4311.06|4310.46|4311.31|4310.71|4311.31|4310.71|4310.68|4310.08|14
1646175900000|2022-03-01 23:05:00|4311.56|4310.96|4311.68|4311.08|4312.68|4312.08|4311.56|4310.96|62
1646175910000|2022-03-01 23:05:10|4311.81|4311.21|4312.56|4311.96|4312.56|4311.96|4311.81|4311.21|9
1646175920000|2022-03-01 23:05:20|4313.06|4312.46|4313.06|4312.46|4313.18|4312.58|4312.43|4311.83|22
1646175930000|2022-03-01 23:05:30|4313.18|4312.58|4313.31|4312.71|4313.56|4312.96|4312.93|4312.33|29
1646175940000|2022-03-01 23:05:40|4313.18|4312.58|4312.43|4311.83|4313.31|4312.71|4312.31|4311.71|34
1646175950000|2022-03-01 23:05:50|4312.31|4311.71|4312.18|4311.58|4312.31|4311.71|4312.18|4311.58|4
1646175960000|2022-03-01 23:06:00|4312.31|4311.71|4313.56|4312.96|4313.56|4312.96|4312.31|4311.71|42
1646175970000|2022-03-01 23:06:10|4313.81|4313.21|4314.06|4313.46|4314.18|4313.58|4313.43|4312.83|18
1646175980000|2022-03-01 23:06:20|4314.18|4313.58|4314.18|4313.58|4314.18|4313.58|4314.18|4313.58|3
1646175990000|2022-03-01 23:06:30|4314.31|4313.71|4314.31|4313.71|4314.31|4313.71|4314.18|4313.58|10
1646176000000|2022-03-01 23:06:40|4314.56|4313.96|4314.56|4313.96|4314.68|4314.08|4314.56|4313.96|11
1646176010000|2022-03-01 23:06:50|4314.81|4314.21|4313.81|4313.21|4314.93|4314.33|4313.81|4313.21|66
1646176020000|2022-03-01 23:07:00|4313.68|4313.08|4313.81|4313.21|4313.81|4313.21|4313.68|4313.08|15
1646176040000|2022-03-01 23:07:20|4313.68|4313.08|4313.43|4312.83|4313.68|4313.08|4313.43|4312.83|22
1646176050000|2022-03-01 23:07:30|4313.31|4312.71|4313.43|4312.83|4313.43|4312.83|4313.31|4312.71|1
1646176060000|2022-03-01 23:07:40|4313.56|4312.96|4313.56|4312.96|4313.56|4312.96|4313.56|4312.96|0
1646176070000|2022-03-01 23:07:50|4313.43|4312.83|4311.93|4311.33|4313.43|4312.83|4311.93|4311.33|110
1646176080000|2022-03-01 23:08:00|4311.81|4311.21|4311.18|4310.58|4311.81|4311.21|4310.56|4309.96|42
1646176090000|2022-03-01 23:08:10|4311.06|4310.46|4311.68|4311.08|4311.68|4311.08|4310.81|4310.21|16
1646176100000|2022-03-01 23:08:20|4312.06|4311.46|4312.31|4311.71|4312.43|4311.83|4312.06|4311.46|8
1646176110000|2022-03-01 23:08:30|4312.06|4311.46|4312.18|4311.58|4312.31|4311.71|4312.06|4311.46|8
1646176120000|2022-03-01 23:08:40|4312.06|4311.46|4311.31|4310.71|4312.06|4311.46|4311.31|4310.71|14
1646176130000|2022-03-01 23:08:50|4311.93|4311.33|4312.18|4311.58|4312.18|4311.58|4311.93|4311.33|4
1646176140000|2022-03-01 23:09:00|4312.06|4311.46|4311.93|4311.33|4312.18|4311.58|4311.93|4311.33|0
1646176150000|2022-03-01 23:09:10|4312.06|4311.46|4312.31|4311.71|4312.31|4311.71|4312.06|4311.46|2
1646176160000|2022-03-01 23:09:20|4312.18|4311.58|4312.31|4311.71|4312.68|4312.08|4312.18|4311.58|14
1646176170000|2022-03-01 23:09:30|||||||||7
1646176180000|2022-03-01 23:09:40|4311.43|4310.83|4311.56|4310.96|4311.56|4310.96|4311.31|4310.71|9
1646176190000|2022-03-01 23:09:50|4311.18|4310.58|4311.68|4311.08|4311.93|4311.33|4311.18|4310.58|3
1646176200000|2022-03-01 23:10:00|4311.56|4310.96|4312.31|4311.71|4312.93|4312.33|4311.56|4310.96|49
1646176210000|2022-03-01 23:10:10|4311.81|4311.21|4311.68|4311.08|4311.93|4311.33|4311.18|4310.58|51
1646176220000|2022-03-01 23:10:20|4311.93|4311.33|4312.18|4311.58|4312.18|4311.58|4311.93|4311.33|6
1646176230000|2022-03-01 23:10:30|4312.31|4311.71|4312.18|4311.58|4312.56|4311.96|4312.18|4311.58|1
1646176250000|2022-03-01 23:10:50|4311.81|4311.21|4311.18|4310.58|4311.81|4311.21|4311.18|4310.58|34
1646176260000|2022-03-01 23:11:00|4310.93|4310.33|4310.81|4310.21|4311.06|4310.46|4310.81|4310.21|17
1646176270000|2022-03-01 23:11:10|4310.56|4309.96|4309.93|4309.33|4310.56|4309.96|4309.93|4309.33|41
1646176280000|2022-03-01 23:11:20|4310.43|4309.83|4310.81|4310.21|4310.93|4310.33|4310.06|4309.46|60
1646176290000|2022-03-01 23:11:30|4310.43|4309.83|4310.06|4309.46|4310.43|4309.83|4309.31|4308.71|60
1646176300000|2022-03-01 23:11:40|4309.93|4309.33|4309.81|4309.21|4309.93|4309.33|4309.68|4309.08|21
1646176310000|2022-03-01 23:11:50|4309.68|4309.08|4310.06|4309.46|4310.06|4309.46|4309.68|4309.08|11
1646176330000|2022-03-01 23:12:10|4309.81|4309.21|4309.68|4309.08|4309.93|4309.33|4309.56|4308.96|42
1646176340000|2022-03-01 23:12:20|4309.93|4309.33|4309.93|4309.33|4310.06|4309.46|4309.81|4309.21|8
1646176350000|2022-03-01 23:12:30|4310.31|4309.71|4310.31|4309.71|4310.31|4309.71|4310.31|4309.71|10
1646176360000|2022-03-01 23:12:40|4310.43|4309.83|4310.18|4309.58|4310.43|4309.83|4310.06|4309.46|13
1646176370000|2022-03-01 23:12:50|4310.31|4309.71|4310.68|4310.08|4310.68|4310.08|4310.31|4309.71|10
1646176380000|2022-03-01 23:13:00|4310.56|4309.96|4311.06|4310.46|4311.06|4310.46|4310.56|4309.96|16
1646176390000|2022-03-01 23:13:10|4311.18|4310.58|4311.31|4310.71|4311.31|4310.71|4311.18|4310.58|3
1646176400000|2022-03-01 23:13:20|4311.06|4310.46|4311.31|4310.71|4311.31|4310.71|4310.93|4310.33|19
1646176410000|2022-03-01 23:13:30|4311.43|4310.83|4311.43|4310.83|4311.56|4310.96|4311.43|4310.83|4
1646176420000|2022-03-01 23:13:40|4311.56|4310.96|4312.06|4311.46|4312.06|4311.46|4311.56|4310.96|10
1646176430000|2022-03-01 23:13:50|4312.31|4311.71|4312.81|4312.21|4312.93|4312.33|4312.31|4311.71|36
1646176440000|2022-03-01 23:14:00|4312.31|4311.71|4311.93|4311.33|4312.31|4311.71|4311.81|4311.21|25
1646176450000|2022-03-01 23:14:10|4311.81|4311.21|4311.93|4311.33|4311.93|4311.33|4311.81|4311.21|2
1646176460000|2022-03-01 23:14:20|4312.06|4311.46|4312.68|4312.08|4312.68|4312.08|4312.06|4311.46|11
1646176480000|2022-03-01 23:14:40|4312.56|4311.96|4312.56|4311.96|4312.56|4311.96|4312.56|4311.96|0
1646176490000|2022-03-01 23:14:50|4313.06|4312.46|4312.93|4312.33|4313.06|4312.46|4312.93|4312.33|20
1646176500000|2022-03-01 23:15:00|4312.81|4312.21|4313.81|4313.21|4313.81|4313.21|4312.43|4311.83|58
1646176510000|2022-03-01 23:15:10|4313.68|4313.08|4313.56|4312.96|4313.68|4313.08|4313.43|4312.83|25
1646176520000|2022-03-01 23:15:20|4312.81|4312.21|4313.31|4312.71|4313.31|4312.71|4312.81|4312.21|14
1646176530000|2022-03-01 23:15:30|4313.56|4312.96|4313.81|4313.21|4313.81|4313.21|4313.56|4312.96|37
1646176540000|2022-03-01 23:15:40|4313.56|4312.96|4313.43|4312.83|4313.56|4312.96|4313.43|4312.83|38
1646176550000|2022-03-01 23:15:50|4313.31|4312.71|4313.31|4312.71|4313.31|4312.71|4313.31|4312.71|0
1646176560000|2022-03-01 23:16:00|4313.18|4312.58|4313.06|4312.46|4313.18|4312.58|4313.06|4312.46|2
1646176570000|2022-03-01 23:16:10|4312.81|4312.21|4312.81|4312.21|4312.81|4312.21|4312.81|4312.21|5
1646176580000|2022-03-01 23:16:20|4311.93|4311.33|4311.68|4311.08|4312.06|4311.46|4311.18|4310.58|45
1646176590000|2022-03-01 23:16:30|4311.81|4311.21|4311.93|4311.33|4311.93|4311.33|4311.81|4311.21|11
1646176600000|2022-03-01 23:16:40|4312.06|4311.46|4311.93|4311.33|4312.06|4311.46|4311.93|4311.33|8
1646176610000|2022-03-01 23:16:50|||||||||2
1646176620000|2022-03-01 23:17:00|4311.06|4310.46|4312.06|4311.46|4312.06|4311.46|4311.06|4310.46|28
1646176630000|2022-03-01 23:17:10|4312.31|4311.71|4312.31|4311.71|4312.31|4311.71|4312.31|4311.71|11
1646176640000|2022-03-01 23:17:20|4312.81|4312.21|4312.68|4312.08|4312.81|4312.21|4312.68|4312.08|7
1646176650000|2022-03-01 23:17:30|4312.81|4312.21|4312.93|4312.33|4312.93|4312.33|4312.81|4312.21|6
1646176660000|2022-03-01 23:17:40|4313.18|4312.58|4313.43|4312.83|4313.43|4312.83|4313.18|4312.58|8
1646176670000|2022-03-01 23:17:50|4313.31|4312.71|4313.31|4312.71|4313.43|4312.83|4313.31|4312.71|5
1646176680000|2022-03-01 23:18:00|4313.18|4312.58|4312.93|4312.33|4313.18|4312.58|4312.93|4312.33|7
1646176690000|2022-03-01 23:18:10|4313.31|4312.71|4313.43|4312.83|4313.56|4312.96|4313.31|4312.71|18
1646176700000|2022-03-01 23:18:20|4313.31|4312.71|4312.43|4311.83|4313.31|4312.71|4312.43|4311.83|27
1646176710000|2022-03-01 23:18:30|4312.31|4311.71|4312.18|4311.58|4312.31|4311.71|4312.06|4311.46|225
1646176720000|2022-03-01 23:18:40|4312.31|4311.71|4312.31|4311.71|4312.43|4311.83|4312.31|4311.71|1
1646176740000|2022-03-01 23:19:00|4312.43|4311.83|4311.68|4311.08|4312.43|4311.83|4311.68|4311.08|21
1646176750000|2022-03-01 23:19:10|4311.56|4310.96|4311.93|4311.33|4312.18|4311.58|4311.56|4310.96|22
1646176760000|2022-03-01 23:19:20|4312.06|4311.46|4311.68|4311.08|4312.06|4311.46|4311.68|4311.08|6
1646176770000|2022-03-01 23:19:30|4311.81|4311.21|4311.68|4311.08|4311.81|4311.21|4311.68|4311.08|6
1646176780000|2022-03-01 23:19:40|4311.81|4311.21|4311.93|4311.33|4312.06|4311.46|4311.81|4311.21|6
1646176790000|2022-03-01 23:19:50|4312.06|4311.46|4312.56|4311.96|4312.56|4311.96|4312.06|4311.46|7
1646176800000|2022-03-01 23:20:00|4313.31|4312.71|4313.68|4313.08|4313.81|4313.21|4313.06|4312.46|76
1646176810000|2022-03-01 23:20:10|4313.56|4312.96|4313.81|4313.21|4313.81|4313.21|4313.18|4312.58|50
1646176830000|2022-03-01 23:20:30|4313.68|4313.08|4313.43|4312.83|4313.68|4313.08|4313.43|4312.83|72
1646176840000|2022-03-01 23:20:40|4313.56|4312.96|4313.68|4313.08|4313.68|4313.08|4313.56|4312.96|3
1646176850000|2022-03-01 23:20:50|4313.81|4313.21|4314.31|4313.71|4314.43|4313.83|4313.81|4313.21|36
1646176860000|2022-03-01 23:21:00|4314.43|4313.83|4314.56|4313.96|4314.56|4313.96|4314.31|4313.71|4
1646176870000|2022-03-01 23:21:10|4314.81|4314.21|4314.93|4314.33|4314.93|4314.33|4314.56|4313.96|58
1646176880000|2022-03-01 23:21:20|4315.06|4314.46|4315.06|4314.46|4315.43|4314.83|4315.06|4314.46|15
1646176890000|2022-03-01 23:21:30|4315.31|4314.71|4314.18|4313.58|4315.31|4314.71|4314.18|4313.58|36
1646176900000|2022-03-01 23:21:40|||||||||43
1646176910000|2022-03-01 23:21:50|4314.81|4314.21|4314.68|4314.08|4314.93|4314.33|4314.56|4313.96|34
1646176920000|2022-03-01 23:22:00|4314.81|4314.21|4314.93|4314.33|4314.93|4314.33|4314.68|4314.08|2
1646176930000|2022-03-01 23:22:10|4314.81|4314.21|4315.18|4314.58|4315.18|4314.58|4314.81|4314.21|20
1646176940000|2022-03-01 23:22:20|4315.31|4314.71|4315.06|4314.46|4315.56|4314.96|4314.93|4314.33|43
1646176950000|2022-03-01 23:22:30|4314.93|4314.33|4315.18|4314.58|4315.18|4314.58|4314.93|4314.33|15
1646176960000|2022-03-01 23:22:40|4315.31|4314.71|4315.18|4314.58|4315.43|4314.83|4315.06|4314.46|19
1646176970000|2022-03-01 23:22:50|4315.43|4314.83|4314.93|4314.33|4315.43|4314.83|4314.93|4314.33|16
1646176980000|2022-03-01 23:23:00|4314.81|4314.21|4314.68|4314.08|4314.93|4314.33|4314.68|4314.08|13
1646176990000|2022-03-01 23:23:10|4314.18|4313.58|4313.43|4312.83|4314.18|4313.58|4313.18|4312.58|73
1646177000000|2022-03-01 23:23:20|4313.31|4312.71|4314.06|4313.46|4314.06|4313.46|4313.18|4312.58|16
1646177010000|2022-03-01 23:23:30|4314.18|4313.58|4313.93|4313.33|4314.18|4313.58|4313.68|4313.08|18
1646177020000|2022-03-01 23:23:40|4313.81|4313.21|4313.56|4312.96|4314.06|4313.46|4313.43|4312.83|7
1646177030000|2022-03-01 23:23:50|4313.68|4313.08|4313.43|4312.83|4313.68|4313.08|4313.43|4312.83|3
1646177040000|2022-03-01 23:24:00|4313.31|4312.71|4313.18|4312.58|4313.43|4312.83|4313.18|4312.58|8
1646177050000|2022-03-01 23:24:10|4313.06|4312.46|4312.43|4311.83|4313.06|4312.46|4312.18|4311.58|31
1646177060000|2022-03-01 23:24:20|4312.18|4311.58|4312.18|4311.58|4312.18|4311.58|4312.06|4311.46|4
1646177070000|2022-03-01 23:24:30|4312.31|4311.71|4312.43|4311.83|4312.43|4311.83|4312.31|4311.71|2
1646177080000|2022-03-01 23:24:40|4312.06|4311.46|4312.43|4311.83|4312.43|4311.83|4311.93|4311.33|19
1646177090000|2022-03-01 23:24:50|4312.68|4312.08|4312.43|4311.83|4312.68|4312.08|4312.43|4311.83|4
1646177100000|2022-03-01 23:25:00|4312.68|4312.08|4312.43|4311.83|4312.68|4312.08|4312.43|4311.83|4
1646177110000|2022-03-01 23:25:10|4312.31|4311.71|4312.43|4311.83|4312.43|4311.83|4312.31|4311.71|1
1646177120000|2022-03-01 23:25:20|4312.31|4311.71|4312.43|4311.83|4312.68|4312.08|4312.31|4311.71|9
1646177130000|2022-03-01 23:25:30|4312.56|4311.96|4312.68|4312.08|4312.68|4312.08|4312.56|4311.96|2
1646177140000|2022-03-01 23:25:40|4312.93|4312.33|4313.43|4312.83|4313.68|4313.08|4312.93|4312.33|30
1646177150000|2022-03-01 23:25:50|4313.56|4312.96|4312.43|4311.83|4313.56|4312.96|4312.43|4311.83|40
1646177160000|2022-03-01 23:26:00|4311.31|4310.71|4311.31|4310.71|4311.31|4310.71|4311.06|4310.46|75
1646177170000|2022-03-01 23:26:10|||||||||38
1646177180000|2022-03-01 23:26:20|4311.18|4310.58|4311.31|4310.71|4311.31|4310.71|4311.18|4310.58|25
1646177190000|2022-03-01 23:26:30|||||||||6
1646177200000|2022-03-01 23:26:40|4311.06|4310.46|4310.81|4310.21|4311.06|4310.46|4310.81|4310.21|32
1646177210000|2022-03-01 23:26:50|4310.93|4310.33|4311.06|4310.46|4311.06|4310.46|4310.93|4310.33|6
1646177220000|2022-03-01 23:27:00|4311.31|4310.71|4312.68|4312.08|4312.68|4312.08|4311.31|4310.71|93
1646177230000|2022-03-01 23:27:10|4312.81|4312.21|4312.93|4312.33|4313.43|4312.83|4312.81|4312.21|24
1646177240000|2022-03-01 23:27:20|4312.81|4312.21|4313.18|4312.58|4313.18|4312.58|4312.81|4312.21|4
1646177250000|2022-03-01 23:27:30|4313.31|4312.71|4313.06|4312.46|4313.31|4312.71|4312.68|4312.08|15
1646177260000|2022-03-01 23:27:40|4313.31|4312.71|4313.81|4313.21|4314.06|4313.46|4313.31|4312.71|27
1646177270000|2022-03-01 23:27:50|4313.93|4313.33|4313.43|4312.83|4313.93|4313.33|4313.43|4312.83|7
1646177280000|2022-03-01 23:28:00|4313.31|4312.71|4313.43|4312.83|4313.43|4312.83|4313.18|4312.58|6
1646177290000|2022-03-01 23:28:10|4313.93|4313.33|4314.06|4313.46|4314.06|4313.46|4313.93|4313.33|9
1646177300000|2022-03-01 23:28:20|4313.56|4312.96|4313.56|4312.96|4313.68|4313.08|4313.56|4312.96|27
1646177310000|2022-03-01 23:28:30|4313.68|4313.08|4313.68|4313.08|4313.68|4313.08|4313.68|4313.08|1
1646177330000|2022-03-01 23:28:50|4313.56|4312.96|4313.31|4312.71|4313.56|4312.96|4313.31|4312.71|9
1646177340000|2022-03-01 23:29:00|4313.18|4312.58|4312.43|4311.83|4313.18|4312.58|4312.31|4311.71|10
1646177350000|2022-03-01 23:29:10|4312.31|4311.71|4312.06|4311.46|4312.56|4311.96|4312.06|4311.46|7
1646177360000|2022-03-01 23:29:20|4311.93|4311.33|4311.31|4310.71|4312.06|4311.46|4311.31|4310.71|31
1646177370000|2022-03-01 23:29:30|||||||||19
1646177380000|2022-03-01 23:29:40|||||||||3
1646177390000|2022-03-01 23:29:50|4312.18|4311.58|4312.18|4311.58|4312.18|4311.58|4312.18|4311.58|15
1646177400000|2022-03-01 23:30:00|4312.43|4311.83|4312.56|4311.96|4312.93|4312.33|4312.31|4311.71|27
1646177410000|2022-03-01 23:30:10|4312.68|4312.08|4312.68|4312.08|4312.68|4312.08|4312.68|4312.08|7
1646177420000|2022-03-01 23:30:20|4312.81|4312.21|4313.06|4312.46|4313.18|4312.58|4312.81|4312.21|18
1646177430000|2022-03-01 23:30:30|4313.18|4312.58|4313.18|4312.58|4313.18|4312.58|4313.18|4312.58|3
1646177440000|2022-03-01 23:30:40|||||||||2
1646177450000|2022-03-01 23:30:50|4313.31|4312.71|4314.06|4313.46|4314.06|4313.46|4313.31|4312.71|40
1646177460000|2022-03-01 23:31:00|4314.68|4314.08|4315.43|4314.83|4315.81|4315.21|4314.68|4314.08|100
1646177470000|2022-03-01 23:31:10|4315.56|4314.96|4315.56|4314.96|4315.56|4314.96|4315.18|4314.58|23
1646177480000|2022-03-01 23:31:20|4315.43|4314.83|4316.18|4315.58|4316.43|4315.83|4315.31|4314.71|80
1646177490000|2022-03-01 23:31:30|4316.06|4315.46|4315.93|4315.33|4316.31|4315.71|4315.81|4315.21|28
1646177500000|2022-03-01 23:31:40|4316.18|4315.58|4316.31|4315.71|4316.31|4315.71|4316.06|4315.46|17
1646177510000|2022-03-01 23:31:50|4316.06|4315.46|4316.18|4315.58|4316.31|4315.71|4316.06|4315.46|17
1646177520000|2022-03-01 23:32:00|4316.06|4315.46|4316.81|4316.21|4316.81|4316.21|4316.06|4315.46|62
1646177530000|2022-03-01 23:32:10|4316.56|4315.96|4316.68|4316.08|4316.68|4316.08|4316.56|4315.96|10
1646177540000|2022-03-01 23:32:20|4316.56|4315.96|4316.18|4315.58|4316.56|4315.96|4316.06|4315.46|56
1646177550000|2022-03-01 23:32:30|4316.31|4315.71|4316.06|4315.46|4316.31|4315.71|4316.06|4315.46|8
1646177560000|2022-03-01 23:32:40|4316.31|4315.71|4316.31|4315.71|4316.31|4315.71|4316.31|4315.71|7
1646177570000|2022-03-01 23:32:50|||||||||4
1646177580000|2022-03-01 23:33:00|4316.06|4315.46|4316.31|4315.71|4316.31|4315.71|4316.06|4315.46|24
1646177590000|2022-03-01 23:33:10|4316.18|4315.58|4316.31|4315.71|4316.31|4315.71|4316.18|4315.58|10
1646177600000|2022-03-01 23:33:20|4316.18|4315.58|4316.18|4315.58|4316.18|4315.58|4316.18|4315.58|12
1646177610000|2022-03-01 23:33:30|4316.06|4315.46|4316.18|4315.58|4316.31|4315.71|4316.06|4315.46|53
1646177620000|2022-03-01 23:33:40|4316.06|4315.46|4316.06|4315.46|4316.06|4315.46|4315.93|4315.33|27
1646177630000|2022-03-01 23:33:50|4315.93|4315.33|4315.68|4315.08|4316.18|4315.58|4315.43|4314.83|173
1646177640000|2022-03-01 23:34:00|4315.81|4315.21|4315.93|4315.33|4316.06|4315.46|4315.81|4315.21|26
1646177650000|2022-03-01 23:34:10|4316.06|4315.46|4316.31|4315.71|4316.31|4315.71|4316.06|4315.46|10
1646177660000|2022-03-01 23:34:20|4316.43|4315.83|4316.31|4315.71|4316.56|4315.96|4316.31|4315.71|9
1646177670000|2022-03-01 23:34:30|4316.18|4315.58|4316.31|4315.71|4316.31|4315.71|4316.18|4315.58|4
1646177680000|2022-03-01 23:34:40|4316.56|4315.96|4317.18|4316.58|4317.18|4316.58|4316.56|4315.96|23
1646177690000|2022-03-01 23:34:50|4317.06|4316.46|4318.93|4318.33|4318.93|4318.33|4317.06|4316.46|189
1646177700000|2022-03-01 23:35:00|4319.06|4318.46|4318.43|4317.83|4319.56|4318.96|4318.43|4317.83|71
1646177710000|2022-03-01 23:35:10|4318.56|4317.96|4318.18|4317.58|4318.56|4317.96|4317.93|4317.33|32
1646177720000|2022-03-01 23:35:20|4318.31|4317.71|4317.93|4317.33|4318.31|4317.71|4317.68|4317.08|30
1646177730000|2022-03-01 23:35:30|4317.81|4317.21|4318.56|4317.96|4318.56|4317.96|4317.81|4317.21|31
1646177740000|2022-03-01 23:35:40|4318.68|4318.08|4318.68|4318.08|4318.81|4318.21|4318.56|4317.96|8
1646177750000|2022-03-01 23:35:50|4318.93|4318.33|4319.56|4318.96|4319.56|4318.96|4318.93|4318.33|50
1646177760000|2022-03-01 23:36:00|4320.43|4319.83|4320.43|4319.83|4320.68|4320.08|4320.06|4319.46|206
1646177770000|2022-03-01 23:36:10|4320.18|4319.58|4319.81|4319.21|4320.18|4319.58|4319.81|4319.21|36
1646177780000|2022-03-01 23:36:20|4319.56|4318.96|4319.68|4319.08|4319.81|4319.21|4319.56|4318.96|13
1646177790000|2022-03-01 23:36:30|4319.56|4318.96|4320.06|4319.46|4320.06|4319.46|4319.31|4318.71|48
1646177800000|2022-03-01 23:36:40|4319.93|4319.33|4319.81|4319.21|4319.93|4319.33|4319.68|4319.08|13
1646177810000|2022-03-01 23:36:50|4319.56|4318.96|4319.31|4318.71|4319.56|4318.96|4319.31|4318.71|7
1646177820000|2022-03-01 23:37:00|4319.18|4318.58|4320.81|4320.21|4321.18|4320.58|4319.06|4318.46|232
1646177830000|2022-03-01 23:37:10|4320.56|4319.96|4320.81|4320.21|4320.81|4320.21|4320.56|4319.96|29
1646177840000|2022-03-01 23:37:20|4320.31|4319.71|4320.31|4319.71|4320.43|4319.83|4320.18|4319.58|20
1646177850000|2022-03-01 23:37:30|4320.18|4319.58|4319.81|4319.21|4320.18|4319.58|4319.81|4319.21|24
1646177860000|2022-03-01 23:37:40|4319.68|4319.08|4320.06|4319.46|4320.06|4319.46|4319.56|4318.96|15
1646177870000|2022-03-01 23:37:50|4320.31|4319.71|4320.18|4319.58|4320.31|4319.71|4320.18|4319.58|11
1646177880000|2022-03-01 23:38:00|4320.06|4319.46|4319.93|4319.33|4320.31|4319.71|4319.93|4319.33|14
1646177890000|2022-03-01 23:38:10|4319.81|4319.21|4319.43|4318.83|4319.81|4319.21|4319.43|4318.83|13
1646177900000|2022-03-01 23:38:20|4319.31|4318.71|4319.43|4318.83|4319.56|4318.96|4319.31|4318.71|15
1646177910000|2022-03-01 23:38:30|4319.56|4318.96|4319.43|4318.83|4319.81|4319.21|4319.43|4318.83|10
1646177920000|2022-03-01 23:38:40|4319.31|4318.71|4319.31|4318.71|4319.31|4318.71|4319.06|4318.46|14
1646177930000|2022-03-01 23:38:50|4319.18|4318.58|4320.06|4319.46|4320.06|4319.46|4319.18|4318.58|35
1646177940000|2022-03-01 23:39:00|4320.18|4319.58|4320.56|4319.96|4320.56|4319.96|4320.18|4319.58|27
1646177950000|2022-03-01 23:39:10|4320.43|4319.83|4319.18|4318.58|4320.43|4319.83|4319.18|4318.58|29
1646177960000|2022-03-01 23:39:20|4319.43|4318.83|4319.31|4318.71|4319.43|4318.83|4319.31|4318.71|15
1646177970000|2022-03-01 23:39:30|4319.06|4318.46|4319.31|4318.71|4319.56|4318.96|4319.06|4318.46|10
1646177980000|2022-03-01 23:39:40|4319.18|4318.58|4319.18|4318.58|4319.18|4318.58|4319.18|4318.58|1
1646177990000|2022-03-01 23:39:50|4319.31|4318.71|4318.93|4318.33|4319.31|4318.71|4318.93|4318.33|12
1646178000000|2022-03-01 23:40:00|4318.81|4318.21|4318.81|4318.21|4318.81|4318.21|4318.56|4317.96|25
1646178010000|2022-03-01 23:40:10|4318.56|4317.96|4318.31|4317.71|4318.56|4317.96|4318.31|4317.71|19
1646178020000|2022-03-01 23:40:20|4318.18|4317.58|4318.06|4317.46|4318.43|4317.83|4318.06|4317.46|12
1646178030000|2022-03-01 23:40:30|4318.31|4317.71|4317.68|4317.08|4318.31|4317.71|4317.68|4317.08|20
1646178040000|2022-03-01 23:40:40|4317.81|4317.21|4317.81|4317.21|4318.06|4317.46|4317.81|4317.21|13
1646178050000|2022-03-01 23:40:50|4317.93|4317.33|4318.31|4317.71|4318.31|4317.71|4317.93|4317.33|20
1646178060000|2022-03-01 23:41:00|4318.43|4317.83|4319.18|4318.58|4319.31|4318.71|4318.31|4317.71|54
1646178070000|2022-03-01 23:41:10|4319.06|4318.46|4318.68|4318.08|4319.06|4318.46|4318.68|4318.08|16
1646178080000|2022-03-01 23:41:20|4318.81|4318.21|4317.81|4317.21|4318.81|4318.21|4317.68|4317.08|58
1646178090000|2022-03-01 23:41:30|4317.93|4317.33|4317.93|4317.33|4317.93|4317.33|4317.93|4317.33|3
1646178100000|2022-03-01 23:41:40|4318.06|4317.46|4317.93|4317.33|4318.06|4317.46|4317.68|4317.08|21
1646178110000|2022-03-01 23:41:50|4318.06|4317.46|4318.18|4317.58|4318.31|4317.71|4318.06|4317.46|4
1646178120000|2022-03-01 23:42:00|4317.93|4317.33|4317.81|4317.21|4317.93|4317.33|4317.81|4317.21|4
1646178130000|2022-03-01 23:42:10|4317.93|4317.33|4318.06|4317.46|4318.06|4317.46|4317.81|4317.21|4
1646178140000|2022-03-01 23:42:20|4317.81|4317.21|4317.93|4317.33|4317.93|4317.33|4317.81|4317.21|14
1646178150000|2022-03-01 23:42:30|4318.18|4317.58|4317.81|4317.21|4318.18|4317.58|4317.81|4317.21|7
1646178160000|2022-03-01 23:42:40|4317.93|4317.33|4317.81|4317.21|4317.93|4317.33|4317.81|4317.21|12
1646178170000|2022-03-01 23:42:50|4317.68|4317.08|4317.56|4316.96|4317.68|4317.08|4317.31|4316.71|22
1646178180000|2022-03-01 23:43:00|4317.43|4316.83|4317.43|4316.83|4317.43|4316.83|4317.43|4316.83|20
1646178190000|2022-03-01 23:43:10|4317.56|4316.96|4317.56|4316.96|4317.56|4316.96|4317.56|4316.96|1
1646178200000|2022-03-01 23:43:20|4317.68|4317.08|4317.68|4317.08|4317.81|4317.21|4317.68|4317.08|8
1646178220000|2022-03-01 23:43:40|4317.81|4317.21|4317.68|4317.08|4317.93|4317.33|4317.68|4317.08|13
1646178230000|2022-03-01 23:43:50|4317.31|4316.71|4316.18|4315.58|4317.31|4316.71|4316.06|4315.46|139
1646178240000|2022-03-01 23:44:00|4316.68|4316.08|4316.68|4316.08|4316.81|4316.21|4316.56|4315.96|30
1646178250000|2022-03-01 23:44:10|4316.81|4316.21|4317.18|4316.58|4317.18|4316.58|4316.81|4316.21|10
1646178260000|2022-03-01 23:44:20|4317.31|4316.71|4317.18|4316.58|4317.31|4316.71|4317.18|4316.58|5
1646178270000|2022-03-01 23:44:30|4317.06|4316.46|4317.18|4316.58|4317.31|4316.71|4317.06|4316.46|6
1646178280000|2022-03-01 23:44:40|4317.06|4316.46|4317.68|4317.08|4317.68|4317.08|4317.06|4316.46|8
1646178300000|2022-03-01 23:45:00|4317.81|4317.21|4318.06|4317.46|4318.06|4317.46|4317.81|4317.21|13
1646178310000|2022-03-01 23:45:10|4317.93|4317.33|4317.68|4317.08|4317.93|4317.33|4317.56|4316.96|15
1646178320000|2022-03-01 23:45:20|4317.56|4316.96|4317.43|4316.83|4317.56|4316.96|4317.43|4316.83|2
1646178330000|2022-03-01 23:45:30|4317.31|4316.71|4317.68|4317.08|4317.68|4317.08|4317.31|4316.71|9
1646178340000|2022-03-01 23:45:40|4317.56|4316.96|4317.81|4317.21|4317.81|4317.21|4317.56|4316.96|7
1646178350000|2022-03-01 23:45:50|4317.68|4317.08|4318.06|4317.46|4318.31|4317.71|4317.56|4316.96|49
1646178360000|2022-03-01 23:46:00|4317.81|4317.21|4316.43|4315.83|4317.81|4317.21|4316.18|4315.58|110
1646178370000|2022-03-01 23:46:10|4316.18|4315.58|4316.43|4315.83|4316.43|4315.83|4316.18|4315.58|6
1646178380000|2022-03-01 23:46:20|4317.18|4316.58|4315.93|4315.33|4317.18|4316.58|4315.93|4315.33|20
1646178390000|2022-03-01 23:46:30|4316.06|4315.46|4316.06|4315.46|4316.18|4315.58|4315.93|4315.33|40
1646178400000|2022-03-01 23:46:40|4316.18|4315.58|4316.43|4315.83|4316.43|4315.83|4316.06|4315.46|21
1646178410000|2022-03-01 23:46:50|4316.68|4316.08|4316.93|4316.33|4316.93|4316.33|4316.68|4316.08|9
1646178420000|2022-03-01 23:47:00|4317.06|4316.46|4317.68|4317.08|4317.68|4317.08|4317.06|4316.46|8
1646178430000|2022-03-01 23:47:10|4317.81|4317.21|4317.68|4317.08|4318.18|4317.58|4317.68|4317.08|10
1646178440000|2022-03-01 23:47:20|4317.81|4317.21|4317.81|4317.21|4317.93|4317.33|4317.68|4317.08|8
1646178450000|2022-03-01 23:47:30|4317.93|4317.33|4318.31|4317.71|4318.43|4317.83|4317.93|4317.33|17
1646178460000|2022-03-01 23:47:40|4318.18|4317.58|4317.81|4317.21|4318.18|4317.58|4317.68|4317.08|11
1646178470000|2022-03-01 23:47:50|4317.68|4317.08|4318.18|4317.58|4318.31|4317.71|4317.68|4317.08|24
1646178480000|2022-03-01 23:48:00|4318.31|4317.71|4317.93|4317.33|4318.31|4317.71|4317.93|4317.33|7
1646178500000|2022-03-01 23:48:20|4317.68|4317.08|4317.68|4317.08|4317.68|4317.08|4317.68|4317.08|1
1646178510000|2022-03-01 23:48:30|4317.56|4316.96|4317.68|4317.08|4317.68|4317.08|4317.31|4316.71|10
1646178520000|2022-03-01 23:48:40|4317.81|4317.21|4317.93|4317.33|4317.93|4317.33|4317.81|4317.21|14
1646178530000|2022-03-01 23:48:50|4317.43|4316.83|4317.68|4317.08|4317.68|4317.08|4317.43|4316.83|6
1646178540000|2022-03-01 23:49:00|4317.56|4316.96|4317.81|4317.21|4317.81|4317.21|4317.56|4316.96|1
1646178550000|2022-03-01 23:49:10|4317.68|4317.08|4317.31|4316.71|4317.68|4317.08|4317.31|4316.71|5
1646178560000|2022-03-01 23:49:20|4317.43|4316.83|4317.31|4316.71|4317.93|4317.33|4317.31|4316.71|13
1646178570000|2022-03-01 23:49:30|4317.43|4316.83|4317.31|4316.71|4317.43|4316.83|4317.31|4316.71|1
1646178580000|2022-03-01 23:49:40|4316.81|4316.21|4316.81|4316.21|4317.06|4316.46|4316.81|4316.21|43
1646178590000|2022-03-01 23:49:50|4316.56|4315.96|4316.18|4315.58|4316.56|4315.96|4316.06|4315.46|12
1646178600000|2022-03-01 23:50:00|4316.06|4315.46|4317.06|4316.46|4317.06|4316.46|4315.81|4315.21|26
1646178610000|2022-03-01 23:50:10|4317.18|4316.58|4316.56|4315.96|4317.56|4316.96|4316.43|4315.83|14
1646178620000|2022-03-01 23:50:20|4316.68|4316.08|4316.56|4315.96|4316.68|4316.08|4316.56|4315.96|5
1646178630000|2022-03-01 23:50:30|4316.43|4315.83|4316.56|4315.96|4316.56|4315.96|4316.31|4315.71|5
1646178640000|2022-03-01 23:50:40|4316.68|4316.08|4316.56|4315.96|4316.81|4316.21|4316.31|4315.71|15
1646178650000|2022-03-01 23:50:50|4316.31|4315.71|4316.68|4316.08|4316.81|4316.21|4316.31|4315.71|16
1646178660000|2022-03-01 23:51:00|4316.43|4315.83|4316.68|4316.08|4316.81|4316.21|4316.31|4315.71|15
1646178670000|2022-03-01 23:51:10|4316.43|4315.83|4316.56|4315.96|4316.56|4315.96|4316.31|4315.71|3
1646178680000|2022-03-01 23:51:20|4316.68|4316.08|4316.06|4315.46|4316.68|4316.08|4315.81|4315.21|13
1646178690000|2022-03-01 23:51:30|4316.18|4315.58|4316.56|4315.96|4316.68|4316.08|4316.18|4315.58|5
1646178700000|2022-03-01 23:51:40|4316.43|4315.83|4316.31|4315.71|4316.56|4315.96|4316.18|4315.58|3
1646178710000|2022-03-01 23:51:50|4316.56|4315.96|4316.31|4315.71|4316.56|4315.96|4316.31|4315.71|6
1646178720000|2022-03-01 23:52:00|4316.43|4315.83|4316.31|4315.71|4316.43|4315.83|4316.06|4315.46|10
1646178730000|2022-03-01 23:52:10|4316.18|4315.58|4316.18|4315.58|4316.18|4315.58|4316.18|4315.58|1
1646178740000|2022-03-01 23:52:20|4316.06|4315.46|4315.43|4314.83|4316.06|4315.46|4315.31|4314.71|30
1646178750000|2022-03-01 23:52:30|4315.31|4314.71|4315.31|4314.71|4315.56|4314.96|4315.31|4314.71|12
1646178760000|2022-03-01 23:52:40|4315.43|4314.83|4315.81|4315.21|4315.81|4315.21|4315.43|4314.83|5
1646178770000|2022-03-01 23:52:50|4315.93|4315.33|4316.18|4315.58|4316.31|4315.71|4315.68|4315.08|13
1646178780000|2022-03-01 23:53:00|4316.31|4315.71|4316.06|4315.46|4316.31|4315.71|4316.06|4315.46|1
1646178790000|2022-03-01 23:53:10|4316.18|4315.58|4315.81|4315.21|4316.18|4315.58|4315.81|4315.21|16
1646178800000|2022-03-01 23:53:20|4315.93|4315.33|4316.06|4315.46|4316.31|4315.71|4315.93|4315.33|15
1646178810000|2022-03-01 23:53:30|4315.93|4315.33|4315.56|4314.96|4315.93|4315.33|4315.56|4314.96|8
1646178820000|2022-03-01 23:53:40|4315.68|4315.08|4316.06|4315.46|4316.06|4315.46|4315.68|4315.08|8
1646178830000|2022-03-01 23:53:50|4316.31|4315.71|4316.43|4315.83|4316.56|4315.96|4316.31|4315.71|11
1646178840000|2022-03-01 23:54:00|4316.31|4315.71|4316.68|4316.08|4316.68|4316.08|4316.31|4315.71|23
1646178850000|2022-03-01 23:54:10|4316.81|4316.21|4316.93|4316.33|4316.93|4316.33|4316.68|4316.08|10
1646178860000|2022-03-01 23:54:20|4316.81|4316.21|4317.18|4316.58|4317.18|4316.58|4316.81|4316.21|5
1646178870000|2022-03-01 23:54:30|4317.43|4316.83|4317.18|4316.58|4317.56|4316.96|4317.18|4316.58|16
1646178880000|2022-03-01 23:54:40|4317.06|4316.46|4317.31|4316.71|4317.31|4316.71|4317.06|4316.46|1
1646178890000|2022-03-01 23:54:50|4317.18|4316.58|4317.18|4316.58|4317.18|4316.58|4317.18|4316.58|2
1646178900000|2022-03-01 23:55:00|4317.68|4317.08|4317.81|4317.21|4317.93|4317.33|4317.43|4316.83|13
1646178910000|2022-03-01 23:55:10|4317.93|4317.33|4317.93|4317.33|4318.06|4317.46|4317.81|4317.21|3
1646178920000|2022-03-01 23:55:20|4318.06|4317.46|4317.93|4317.33|4318.18|4317.58|4317.93|4317.33|3
1646178930000|2022-03-01 23:55:30|4318.06|4317.46|4317.81|4317.21|4318.06|4317.46|4317.81|4317.21|0
1646178940000|2022-03-01 23:55:40|4317.93|4317.33|4317.81|4317.21|4317.93|4317.33|4317.81|4317.21|5
1646178950000|2022-03-01 23:55:50|4317.93|4317.33|4317.81|4317.21|4318.06|4317.46|4317.81|4317.21|17
1646178960000|2022-03-01 23:56:00|4317.93|4317.33|4318.18|4317.58|4318.31|4317.71|4317.93|4317.33|14
1646178970000|2022-03-01 23:56:10|4318.31|4317.71|4318.43|4317.83|4318.56|4317.96|4318.31|4317.71|15
1646178980000|2022-03-01 23:56:20|4318.31|4317.71|4318.43|4317.83|4318.68|4318.08|4318.31|4317.71|6
1646178990000|2022-03-01 23:56:30|4318.56|4317.96|4318.56|4317.96|4318.56|4317.96|4318.31|4317.71|8
1646179000000|2022-03-01 23:56:40|4318.68|4318.08|4318.18|4317.58|4318.68|4318.08|4318.18|4317.58|14
1646179010000|2022-03-01 23:56:50|4318.31|4317.71|4318.06|4317.46|4318.43|4317.83|4318.06|4317.46|29
1646179020000|2022-03-01 23:57:00|4317.81|4317.21|4318.06|4317.46|4318.06|4317.46|4317.81|4317.21|35
1646179030000|2022-03-01 23:57:10|4318.18|4317.58|4318.43|4317.83|4318.43|4317.83|4318.06|4317.46|9
1646179040000|2022-03-01 23:57:20|4318.56|4317.96|4319.56|4318.96|4319.56|4318.96|4318.31|4317.71|73
1646179050000|2022-03-01 23:57:30|4319.43|4318.83|4319.18|4318.58|4319.56|4318.96|4319.06|4318.46|22
1646179060000|2022-03-01 23:57:40|4319.06|4318.46|4319.68|4319.08|4319.81|4319.21|4319.06|4318.46|77
1646179070000|2022-03-01 23:57:50|4319.56|4318.96|4319.68|4319.08|4319.68|4319.08|4319.56|4318.96|2
1646179080000|2022-03-01 23:58:00|4319.93|4319.33|4319.56|4318.96|4320.18|4319.58|4319.56|4318.96|48
1646179090000|2022-03-01 23:58:10|4319.31|4318.71|4318.81|4318.21|4319.56|4318.96|4318.68|4318.08|31
1646179100000|2022-03-01 23:58:20|4318.93|4318.33|4319.93|4319.33|4319.93|4319.33|4318.93|4318.33|23
1646179110000|2022-03-01 23:58:30|4320.18|4319.58|4320.06|4319.46|4320.43|4319.83|4319.93|4319.33|30
1646179120000|2022-03-01 23:58:40|4320.18|4319.58|4320.18|4319.58|4320.18|4319.58|4320.06|4319.46|19
1646179130000|2022-03-01 23:58:50|4320.43|4319.83|4320.06|4319.46|4320.68|4320.08|4320.06|4319.46|39
1646179140000|2022-03-01 23:59:00|4320.18|4319.58|4320.93|4320.33|4320.93|4320.33|4320.06|4319.46|28
1646179150000|2022-03-01 23:59:10|4321.06|4320.46|4321.43|4320.83|4321.43|4320.83|4321.06|4320.46|42
1646179160000|2022-03-01 23:59:20|4321.56|4320.96|4321.56|4320.96|4321.81|4321.21|4321.18|4320.58|54
1646179170000|2022-03-01 23:59:30|||||||||4
1646179180000|2022-03-01 23:59:40|4321.06|4320.46|4321.18|4320.58|4321.31|4320.71|4321.06|4320.46|26
1646179190000|2022-03-01 23:59:50|4321.06|4320.46|4321.56|4320.96|4321.56|4320.96|4320.93|4320.33|32
1646179200000|2022-03-02 00:00:00|4321.93|4321.33|4320.81|4320.21|4322.06|4321.46|4320.81|4320.21|208
1646179210000|2022-03-02 00:00:10|4320.93|4320.33|4321.43|4320.83|4322.06|4321.46|4320.93|4320.33|138
1646179220000|2022-03-02 00:00:20|4321.56|4320.96|4320.81|4320.21|4321.56|4320.96|4320.81|4320.21|41
1646179230000|2022-03-02 00:00:30|4320.68|4320.08|4320.18|4319.58|4320.68|4320.08|4320.18|4319.58|50
1646179240000|2022-03-02 00:00:40|4320.06|4319.46|4319.68|4319.08|4320.06|4319.46|4319.31|4318.71|116
1646179250000|2022-03-02 00:00:50|4319.81|4319.21|4319.43|4318.83|4319.81|4319.21|4319.31|4318.71|36
1646179260000|2022-03-02 00:01:00|4319.56|4318.96|4319.18|4318.58|4319.81|4319.21|4319.18|4318.58|101
1646179270000|2022-03-02 00:01:10|4319.06|4318.46|4319.68|4319.08|4319.68|4319.08|4318.93|4318.33|37
1646179280000|2022-03-02 00:01:20|4319.56|4318.96|4318.93|4318.33|4319.56|4318.96|4318.81|4318.21|31
1646179290000|2022-03-02 00:01:30|4318.68|4318.08|4318.43|4317.83|4318.81|4318.21|4318.31|4317.71|39
1646179300000|2022-03-02 00:01:40|4318.31|4317.71|4318.56|4317.96|4318.56|4317.96|4317.68|4317.08|76
1646179310000|2022-03-02 00:01:50|4318.43|4317.83|4319.56|4318.96|4319.56|4318.96|4318.43|4317.83|20
1646179320000|2022-03-02 00:02:00|4319.43|4318.83|4320.31|4319.71|4320.31|4319.71|4319.31|4318.71|44
1646179330000|2022-03-02 00:02:10|4320.43|4319.83|4320.56|4319.96|4320.81|4320.21|4320.43|4319.83|42
1646179340000|2022-03-02 00:02:20|4320.43|4319.83|4320.56|4319.96|4320.56|4319.96|4320.43|4319.83|15
1646179350000|2022-03-02 00:02:30|4321.06|4320.46|4319.81|4319.21|4321.06|4320.46|4319.81|4319.21|33
1646179360000|2022-03-02 00:02:40|4319.56|4318.96|4318.56|4317.96|4319.68|4319.08|4318.56|4317.96|55
1646179370000|2022-03-02 00:02:50|4318.68|4318.08|4318.93|4318.33|4318.93|4318.33|4318.68|4318.08|27
1646179380000|2022-03-02 00:03:00|4319.06|4318.46|4319.68|4319.08|4319.93|4319.33|4319.06|4318.46|38
1646179390000|2022-03-02 00:03:10|4319.56|4318.96|4319.56|4318.96|4319.81|4319.21|4319.06|4318.46|17
1646179400000|2022-03-02 00:03:20|4319.43|4318.83|4318.68|4318.08|4319.43|4318.83|4318.56|4317.96|21
1646179410000|2022-03-02 00:03:30|4318.81|4318.21|4319.81|4319.21|4319.81|4319.21|4318.68|4318.08|46
1646179420000|2022-03-02 00:03:40|4319.56|4318.96|4319.18|4318.58|4319.56|4318.96|4319.06|4318.46|7
1646179430000|2022-03-02 00:03:50|4318.93|4318.33|4319.31|4318.71|4319.31|4318.71|4318.93|4318.33|9
1646179440000|2022-03-02 00:04:00|4319.06|4318.46|4319.18|4318.58|4319.18|4318.58|4318.81|4318.21|24
1646179450000|2022-03-02 00:04:10|4319.31|4318.71|4319.81|4319.21|4319.81|4319.21|4319.31|4318.71|6
1646179460000|2022-03-02 00:04:20|4319.43|4318.83|4318.93|4318.33|4319.56|4318.96|4318.93|4318.33|5
1646179470000|2022-03-02 00:04:30|4319.06|4318.46|4319.18|4318.58|4319.18|4318.58|4318.81|4318.21|10
1646179480000|2022-03-02 00:04:40|4319.43|4318.83|4319.68|4319.08|4319.68|4319.08|4319.43|4318.83|2
1646179490000|2022-03-02 00:04:50|4319.93|4319.33|4319.93|4319.33|4320.06|4319.46|4319.93|4319.33|6
1646179500000|2022-03-02 00:05:00|4319.81|4319.21|4320.81|4320.21|4320.93|4320.33|4319.81|4319.21|47
1646179510000|2022-03-02 00:05:10|4320.68|4320.08|4321.56|4320.96|4321.56|4320.96|4320.68|4320.08|53
1646179520000|2022-03-02 00:05:20|4321.81|4321.21|4321.56|4320.96|4321.81|4321.21|4321.56|4320.96|40
1646179530000|2022-03-02 00:05:30|4320.68|4320.08|4320.93|4320.33|4321.31|4320.71|4320.68|4320.08|31
1646179540000|2022-03-02 00:05:40|4320.81|4320.21|4320.56|4319.96|4321.06|4320.46|4320.56|4319.96|18
1646179550000|2022-03-02 00:05:50|4320.43|4319.83|4320.81|4320.21|4320.81|4320.21|4320.43|4319.83|15
1646179560000|2022-03-02 00:06:00|4321.06|4320.46|4321.81|4321.21|4321.81|4321.21|4321.06|4320.46|53
1646179570000|2022-03-02 00:06:10|4321.56|4320.96|4323.06|4322.46|4323.43|4322.83|4321.56|4320.96|277
1646179580000|2022-03-02 00:06:20|4322.81|4322.21|4322.31|4321.71|4323.06|4322.46|4322.31|4321.71|221
1646179590000|2022-03-02 00:06:30|4322.06|4321.46|4321.93|4321.33|4322.56|4321.96|4321.81|4321.21|57
1646179600000|2022-03-02 00:06:40|4322.06|4321.46|4321.43|4320.83|4322.06|4321.46|4321.43|4320.83|31
1646179610000|2022-03-02 00:06:50|4321.56|4320.96|4321.81|4321.21|4321.81|4321.21|4320.56|4319.96|82
1646179620000|2022-03-02 00:07:00|4321.93|4321.33|4321.68|4321.08|4322.18|4321.58|4321.43|4320.83|23
1646179630000|2022-03-02 00:07:10|4321.81|4321.21|4321.43|4320.83|4321.81|4321.21|4321.06|4320.46|28
1646179640000|2022-03-02 00:07:20|4321.56|4320.96|4322.43|4321.83|4322.43|4321.83|4321.56|4320.96|49
1646179650000|2022-03-02 00:07:30|4322.56|4321.96|4322.56|4321.96|4322.56|4321.96|4321.93|4321.33|82
1646179660000|2022-03-02 00:07:40|4322.68|4322.08|4322.43|4321.83|4322.68|4322.08|4322.31|4321.71|15
1646179670000|2022-03-02 00:07:50|4322.31|4321.71|4322.56|4321.96|4322.56|4321.96|4322.06|4321.46|66
1646179680000|2022-03-02 00:08:00|4322.68|4322.08|4322.31|4321.71|4322.81|4322.21|4322.18|4321.58|32
1646179690000|2022-03-02 00:08:10|4321.93|4321.33|4321.81|4321.21|4322.56|4321.96|4321.81|4321.21|47
1646179700000|2022-03-02 00:08:20|4321.56|4320.96|4321.56|4320.96|4321.81|4321.21|4321.56|4320.96|30
1646179710000|2022-03-02 00:08:30|4321.31|4320.71|4321.81|4321.21|4322.06|4321.46|4321.06|4320.46|78
1646179720000|2022-03-02 00:08:40|4321.93|4321.33|4322.06|4321.46|4322.18|4321.58|4321.81|4321.21|18
1646179730000|2022-03-02 00:08:50|4322.18|4321.58|4321.31|4320.71|4322.18|4321.58|4321.31|4320.71|23
1646179740000|2022-03-02 00:09:00|4321.43|4320.83|4321.56|4320.96|4321.81|4321.21|4321.06|4320.46|42
1646179750000|2022-03-02 00:09:10|4321.68|4321.08|4321.06|4320.46|4321.81|4321.21|4320.81|4320.21|19
1646179760000|2022-03-02 00:09:20|4321.31|4320.71|4321.31|4320.71|4321.43|4320.83|4321.18|4320.58|42
1646179770000|2022-03-02 00:09:30|4321.18|4320.58|4321.31|4320.71|4321.31|4320.71|4320.81|4320.21|62
1646179780000|2022-03-02 00:09:40|4321.18|4320.58|4322.18|4321.58|4322.18|4321.58|4321.18|4320.58|18
1646179790000|2022-03-02 00:09:50|4322.06|4321.46|4322.06|4321.46|4322.18|4321.58|4321.93|4321.33|99
1646179800000|2022-03-02 00:10:00|4321.81|4321.21|4321.93|4321.33|4321.93|4321.33|4321.31|4320.71|36
1646179810000|2022-03-02 00:10:10|4322.06|4321.46|4321.43|4320.83|4322.06|4321.46|4321.31|4320.71|14
1646179820000|2022-03-02 00:10:20|4321.31|4320.71|4321.06|4320.46|4321.31|4320.71|4320.81|4320.21|26
1646179830000|2022-03-02 00:10:30|4320.93|4320.33|4321.18|4320.58|4321.43|4320.83|4320.93|4320.33|16
1646179840000|2022-03-02 00:10:40|4321.06|4320.46|4320.93|4320.33|4321.06|4320.46|4320.68|4320.08|16
1646179850000|2022-03-02 00:10:50|4321.06|4320.46|4321.43|4320.83|4321.43|4320.83|4321.06|4320.46|12
1646179860000|2022-03-02 00:11:00|4321.56|4320.96|4320.68|4320.08|4321.56|4320.96|4320.68|4320.08|38
1646179870000|2022-03-02 00:11:10|4320.81|4320.21|4320.68|4320.08|4320.93|4320.33|4320.31|4319.71|28
1646179880000|2022-03-02 00:11:20|4320.56|4319.96|4320.56|4319.96|4320.81|4320.21|4320.43|4319.83|28
1646179890000|2022-03-02 00:11:30|4320.43|4319.83|4320.81|4320.21|4320.93|4320.33|4320.31|4319.71|41
1646179900000|2022-03-02 00:11:40|4320.56|4319.96|4321.06|4320.46|4321.06|4320.46|4320.56|4319.96|47
1646179910000|2022-03-02 00:11:50|4321.18|4320.58|4321.18|4320.58|4321.56|4320.96|4321.06|4320.46|25
1646179920000|2022-03-02 00:12:00|4321.31|4320.71|4321.81|4321.21|4322.06|4321.46|4321.31|4320.71|58
1646179930000|2022-03-02 00:12:10|4321.68|4321.08|4320.81|4320.21|4321.81|4321.21|4320.81|4320.21|36
1646179940000|2022-03-02 00:12:20|4320.56|4319.96|4320.81|4320.21|4321.06|4320.46|4320.56|4319.96|24
1646179950000|2022-03-02 00:12:30|4320.68|4320.08|4320.56|4319.96|4320.68|4320.08|4320.56|4319.96|23
1646179960000|2022-03-02 00:12:40|4320.68|4320.08|4321.06|4320.46|4321.31|4320.71|4320.68|4320.08|29
1646179970000|2022-03-02 00:12:50|4321.18|4320.58|4321.31|4320.71|4321.93|4321.33|4321.18|4320.58|22
1646179980000|2022-03-02 00:13:00|4321.06|4320.46|4322.31|4321.71|4322.31|4321.71|4321.06|4320.46|65
1646179990000|2022-03-02 00:13:10|4322.18|4321.58|4321.93|4321.33|4322.18|4321.58|4321.56|4320.96|58
1646180000000|2022-03-02 00:13:20|4321.81|4321.21|4321.81|4321.21|4321.81|4321.21|4321.31|4320.71|21
1646180010000|2022-03-02 00:13:30|4321.68|4321.08|4321.68|4321.08|4321.81|4321.21|4321.56|4320.96|13
1646180020000|2022-03-02 00:13:40|4321.56|4320.96|4321.06|4320.46|4321.68|4321.08|4321.06|4320.46|10
1646180030000|2022-03-02 00:13:50|4321.18|4320.58|4320.81|4320.21|4321.31|4320.71|4320.81|4320.21|22
1646180040000|2022-03-02 00:14:00|4320.93|4320.33|4321.68|4321.08|4321.81|4321.21|4320.93|4320.33|8
1646180050000|2022-03-02 00:14:10|4321.81|4321.21|4321.56|4320.96|4321.81|4321.21|4321.31|4320.71|7
1646180060000|2022-03-02 00:14:20|4321.43|4320.83|4322.06|4321.46|4322.06|4321.46|4321.43|4320.83|11
1646180070000|2022-03-02 00:14:30|4321.93|4321.33|4322.06|4321.46|4322.31|4321.71|4321.81|4321.21|6
1646180080000|2022-03-02 00:14:40|4321.93|4321.33|4321.68|4321.08|4322.06|4321.46|4321.68|4321.08|10
1646180090000|2022-03-02 00:14:50|4321.81|4321.21|4322.06|4321.46|4322.31|4321.71|4321.81|4321.21|21
1646180100000|2022-03-02 00:15:00|4321.93|4321.33|4322.31|4321.71|4322.31|4321.71|4321.81|4321.21|44
1646180110000|2022-03-02 00:15:10|4321.81|4321.21|4321.81|4321.21|4322.06|4321.46|4321.81|4321.21|45
1646180120000|2022-03-02 00:15:20|4322.06|4321.46|4321.93|4321.33|4322.31|4321.71|4321.93|4321.33|20
1646180130000|2022-03-02 00:15:30|4321.81|4321.21|4321.81|4321.21|4321.81|4321.21|4321.18|4320.58|35
1646180140000|2022-03-02 00:15:40|4322.06|4321.46|4322.43|4321.83|4323.06|4322.46|4321.93|4321.33|64
1646180150000|2022-03-02 00:15:50|4322.56|4321.96|4322.06|4321.46|4322.68|4322.08|4321.56|4320.96|61
1646180160000|2022-03-02 00:16:00|4322.18|4321.58|4322.18|4321.58|4322.56|4321.96|4322.18|4321.58|42
1646180170000|2022-03-02 00:16:10|4322.31|4321.71|4321.93|4321.33|4322.31|4321.71|4321.56|4320.96|33
1646180180000|2022-03-02 00:16:20|4322.06|4321.46|4323.31|4322.71|4323.31|4322.71|4322.06|4321.46|41
1646180190000|2022-03-02 00:16:30|4322.81|4322.21|4323.06|4322.46|4323.31|4322.71|4322.81|4322.21|51
1646180200000|2022-03-02 00:16:40|4322.93|4322.33|4323.43|4322.83|4323.43|4322.83|4322.81|4322.21|29
1646180210000|2022-03-02 00:16:50|4323.31|4322.71|4323.31|4322.71|4323.81|4323.21|4323.06|4322.46|49
1646180220000|2022-03-02 00:17:00|4323.43|4322.83|4322.81|4322.21|4323.43|4322.83|4322.81|4322.21|41
1646180230000|2022-03-02 00:17:10|4322.93|4322.33|4322.56|4321.96|4323.18|4322.58|4322.56|4321.96|16
1646180240000|2022-03-02 00:17:20|4322.68|4322.08|4323.18|4322.58|4323.18|4322.58|4322.56|4321.96|13
1646180250000|2022-03-02 00:17:30|4323.31|4322.71|4323.56|4322.96|4323.56|4322.96|4323.06|4322.46|39
1646180260000|2022-03-02 00:17:40|4323.68|4323.08|4324.56|4323.96|4324.56|4323.96|4323.56|4322.96|168
1646180270000|2022-03-02 00:17:50|4324.31|4323.71|4325.31|4324.71|4325.31|4324.71|4324.31|4323.71|62
1646180280000|2022-03-02 00:18:00|4325.56|4324.96|4325.06|4324.46|4326.06|4325.46|4324.81|4324.21|160
1646180290000|2022-03-02 00:18:10|4324.81|4324.21|4325.56|4324.96|4325.56|4324.96|4324.81|4324.21|92
1646180300000|2022-03-02 00:18:20|4325.68|4325.08|4325.56|4324.96|4325.68|4325.08|4325.31|4324.71|58
1646180310000|2022-03-02 00:18:30|4325.93|4325.33|4327.06|4326.46|4327.31|4326.71|4325.81|4325.21|364
1646180320000|2022-03-02 00:18:40|4326.06|4325.46|4326.56|4325.96|4326.81|4326.21|4326.06|4325.46|415
1646180330000|2022-03-02 00:18:50|4326.31|4325.71|4325.56|4324.96|4326.43|4325.83|4325.56|4324.96|66
1646180340000|2022-03-02 00:19:00|4325.43|4324.83|4325.56|4324.96|4326.06|4325.46|4325.31|4324.71|94
1646180350000|2022-03-02 00:19:10|4325.81|4325.21|4326.06|4325.46|4326.06|4325.46|4325.31|4324.71|49
1646180360000|2022-03-02 00:19:20|4326.31|4325.71|4325.81|4325.21|4326.31|4325.71|4325.68|4325.08|22
1646180370000|2022-03-02 00:19:30|4325.93|4325.33|4325.56|4324.96|4325.93|4325.33|4325.56|4324.96|27
1646180380000|2022-03-02 00:19:40|4325.31|4324.71|4325.68|4325.08|4325.68|4325.08|4325.06|4324.46|78
1646180390000|2022-03-02 00:19:50|4325.81|4325.21|4325.81|4325.21|4326.06|4325.46|4325.68|4325.08|16
1646180400000|2022-03-02 00:20:00|4325.68|4325.08|4325.68|4325.08|4325.81|4325.21|4325.56|4324.96|18
1646180410000|2022-03-02 00:20:10|4325.56|4324.96|4325.56|4324.96|4325.68|4325.08|4325.31|4324.71|66
1646180420000|2022-03-02 00:20:20|4325.81|4325.21|4325.68|4325.08|4326.06|4325.46|4325.68|4325.08|35
1646180430000|2022-03-02 00:20:30|4325.56|4324.96|4325.93|4325.33|4326.31|4325.71|4325.56|4324.96|27
1646180440000|2022-03-02 00:20:40|4325.81|4325.21|4325.81|4325.21|4325.93|4325.33|4325.31|4324.71|37
1646180450000|2022-03-02 00:20:50|4326.06|4325.46|4326.06|4325.46|4326.18|4325.58|4325.81|4325.21|34
1646180460000|2022-03-02 00:21:00|4325.68|4325.08|4324.31|4323.71|4325.68|4325.08|4324.31|4323.71|121
1646180470000|2022-03-02 00:21:10|4324.81|4324.21|4325.31|4324.71|4325.31|4324.71|4324.68|4324.08|86
1646180480000|2022-03-02 00:21:20|4325.06|4324.46|4325.31|4324.71|4325.56|4324.96|4325.06|4324.46|40
1646180490000|2022-03-02 00:21:30|4325.18|4324.58|4324.93|4324.33|4325.18|4324.58|4324.93|4324.33|23
1646180500000|2022-03-02 00:21:40|4325.06|4324.46|4325.06|4324.46|4325.31|4324.71|4324.81|4324.21|83
1646180510000|2022-03-02 00:21:50|4324.81|4324.21|4324.56|4323.96|4325.06|4324.46|4324.56|4323.96|30
1646180520000|2022-03-02 00:22:00|4324.43|4323.83|4324.31|4323.71|4324.56|4323.96|4324.31|4323.71|16
1646180530000|2022-03-02 00:22:10|4324.18|4323.58|4324.81|4324.21|4324.81|4324.21|4324.06|4323.46|50
1646180540000|2022-03-02 00:22:20|4325.31|4324.71|4325.06|4324.46|4325.43|4324.83|4324.81|4324.21|33
1646180550000|2022-03-02 00:22:30|4324.93|4324.33|4324.31|4323.71|4324.93|4324.33|4324.06|4323.46|11
1646180560000|2022-03-02 00:22:40|4324.43|4323.83|4324.43|4323.83|4324.68|4324.08|4324.31|4323.71|17
1646180570000|2022-03-02 00:22:50|4324.56|4323.96|4324.56|4323.96|4324.68|4324.08|4324.31|4323.71|10
1646180580000|2022-03-02 00:23:00|4324.43|4323.83|4325.06|4324.46|4325.06|4324.46|4324.43|4323.83|17
1646180590000|2022-03-02 00:23:10|4324.81|4324.21|4324.56|4323.96|4324.81|4324.21|4324.56|4323.96|14
1646180600000|2022-03-02 00:23:20|4324.43|4323.83|4323.81|4323.21|4324.43|4323.83|4323.81|4323.21|33
1646180610000|2022-03-02 00:23:30|4324.18|4323.58|4324.31|4323.71|4324.56|4323.96|4324.06|4323.46|20
1646180620000|2022-03-02 00:23:40|4324.18|4323.58|4324.43|4323.83|4324.56|4323.96|4324.18|4323.58|4
1646180630000|2022-03-02 00:23:50|4324.56|4323.96|4324.93|4324.33|4324.93|4324.33|4324.31|4323.71|8
1646180640000|2022-03-02 00:24:00|4325.06|4324.46|4324.81|4324.21|4325.06|4324.46|4324.81|4324.21|4
1646180650000|2022-03-02 00:24:10|4324.93|4324.33|4325.06|4324.46|4325.31|4324.71|4324.81|4324.21|17
1646180660000|2022-03-02 00:24:20|4325.18|4324.58|4325.06|4324.46|4325.43|4324.83|4325.06|4324.46|24
1646180670000|2022-03-02 00:24:30|4325.18|4324.58|4324.93|4324.33|4325.18|4324.58|4324.43|4323.83|18
1646180680000|2022-03-02 00:24:40|4324.81|4324.21|4324.56|4323.96|4324.93|4324.33|4324.56|4323.96|4
1646180690000|2022-03-02 00:24:50|4324.81|4324.21|4325.31|4324.71|4325.31|4324.71|4324.81|4324.21|7
1646180700000|2022-03-02 00:25:00|4325.43|4324.83|4326.06|4325.46|4326.06|4325.46|4325.43|4324.83|36
1646180710000|2022-03-02 00:25:10|4326.18|4325.58|4325.81|4325.21|4326.18|4325.58|4325.81|4325.21|16
1646180720000|2022-03-02 00:25:20|4325.93|4325.33|4325.56|4324.96|4325.93|4325.33|4325.43|4324.83|8
1646180730000|2022-03-02 00:25:30|4325.43|4324.83|4324.81|4324.21|4325.43|4324.83|4324.68|4324.08|12
1646180740000|2022-03-02 00:25:40|4324.93|4324.33|4325.18|4324.58|4325.31|4324.71|4324.93|4324.33|7
1646180750000|2022-03-02 00:25:50|4325.31|4324.71|4325.93|4325.33|4326.18|4325.58|4325.18|4324.58|27
1646180760000|2022-03-02 00:26:00|4326.06|4325.46|4325.81|4325.21|4326.06|4325.46|4325.81|4325.21|11
1646180770000|2022-03-02 00:26:10|4325.18|4324.58|4324.56|4323.96|4325.18|4324.58|4324.56|4323.96|44
1646180780000|2022-03-02 00:26:20|4324.81|4324.21|4324.81|4324.21|4324.93|4324.33|4324.81|4324.21|4
1646180790000|2022-03-02 00:26:30|4324.68|4324.08|4324.31|4323.71|4324.68|4324.08|4324.31|4323.71|18
1646180800000|2022-03-02 00:26:40|4324.18|4323.58|4324.06|4323.46|4324.18|4323.58|4324.06|4323.46|36
1646180810000|2022-03-02 00:26:50|4323.93|4323.33|4323.81|4323.21|4323.93|4323.33|4323.81|4323.21|24
1646180820000|2022-03-02 00:27:00|4324.06|4323.46|4323.93|4323.33|4324.06|4323.46|4323.81|4323.21|20
1646180830000|2022-03-02 00:27:10|4323.81|4323.21|4324.31|4323.71|4324.31|4323.71|4323.81|4323.21|18
1646180840000|2022-03-02 00:27:20|4323.93|4323.33|4324.06|4323.46|4324.06|4323.46|4323.93|4323.33|8
1646180850000|2022-03-02 00:27:30|4323.81|4323.21|4323.81|4323.21|4323.93|4323.33|4323.81|4323.21|11
1646180860000|2022-03-02 00:27:40|4323.93|4323.33|4325.31|4324.71|4325.31|4324.71|4323.93|4323.33|54
1646180870000|2022-03-02 00:27:50|4325.18|4324.58|4324.81|4324.21|4325.18|4324.58|4324.81|4324.21|30
1646180880000|2022-03-02 00:28:00|4324.68|4324.08|4324.18|4323.58|4324.68|4324.08|4324.06|4323.46|66
1646180890000|2022-03-02 00:28:10|4324.06|4323.46|4324.43|4323.83|4324.68|4324.08|4324.06|4323.46|51
1646180900000|2022-03-02 00:28:20|4324.56|4323.96|4324.81|4324.21|4324.81|4324.21|4324.43|4323.83|11
1646180910000|2022-03-02 00:28:30|4324.68|4324.08|4325.31|4324.71|4325.31|4324.71|4324.56|4323.96|25
1646180920000|2022-03-02 00:28:40|4325.43|4324.83|4324.81|4324.21|4325.43|4324.83|4324.43|4323.83|32
1646180930000|2022-03-02 00:28:50|4325.06|4324.46|4324.81|4324.21|4325.06|4324.46|4324.68|4324.08|40
1646180940000|2022-03-02 00:29:00|4324.68|4324.08|4325.06|4324.46|4325.31|4324.71|4324.56|4323.96|42
1646180950000|2022-03-02 00:29:10|4325.18|4324.58|4325.31|4324.71|4325.31|4324.71|4325.06|4324.46|14
1646180960000|2022-03-02 00:29:20|4325.18|4324.58|4325.06|4324.46|4325.18|4324.58|4325.06|4324.46|5
1646180970000|2022-03-02 00:29:30|4324.31|4323.71|4324.06|4323.46|4324.31|4323.71|4323.81|4323.21|51
1646180980000|2022-03-02 00:29:40|4324.18|4323.58|4324.31|4323.71|4324.43|4323.83|4324.06|4323.46|48
1646180990000|2022-03-02 00:29:50|||||||||1
1646181000000|2022-03-02 00:30:00|4324.06|4323.46|4323.31|4322.71|4324.18|4323.58|4323.31|4322.71|44
1646181010000|2022-03-02 00:30:10|4323.18|4322.58|4323.06|4322.46|4323.31|4322.71|4323.06|4322.46|45
1646181020000|2022-03-02 00:30:20|4322.81|4322.21|4322.81|4322.21|4322.81|4322.21|4322.56|4321.96|23
1646181030000|2022-03-02 00:30:30|4322.68|4322.08|4322.18|4321.58|4322.81|4322.21|4322.06|4321.46|53
1646181040000|2022-03-02 00:30:40|4322.06|4321.46|4322.18|4321.58|4322.31|4321.71|4321.81|4321.21|47
1646181050000|2022-03-02 00:30:50|4322.06|4321.46|4322.56|4321.96|4322.56|4321.96|4322.06|4321.46|56
1646181060000|2022-03-02 00:31:00|4323.06|4322.46|4324.31|4323.71|4324.43|4323.83|4323.06|4322.46|73
1646181070000|2022-03-02 00:31:10|4324.18|4323.58|4324.31|4323.71|4324.31|4323.71|4324.18|4323.58|12
1646181080000|2022-03-02 00:31:20|4324.06|4323.46|4324.31|4323.71|4324.81|4324.21|4323.93|4323.33|35
1646181090000|2022-03-02 00:31:30|4324.18|4323.58|4324.06|4323.46|4324.18|4323.58|4323.56|4322.96|22
1646181100000|2022-03-02 00:31:40|4323.81|4323.21|4323.68|4323.08|4323.81|4323.21|4323.56|4322.96|7
1646181110000|2022-03-02 00:31:50|4323.93|4323.33|4323.68|4323.08|4324.06|4323.46|4323.56|4322.96|38
1646181120000|2022-03-02 00:32:00|4323.56|4322.96|4323.56|4322.96|4323.68|4323.08|4323.56|4322.96|3
1646181130000|2022-03-02 00:32:10|4323.68|4323.08|4324.06|4323.46|4324.06|4323.46|4323.31|4322.71|19
1646181140000|2022-03-02 00:32:20|4323.81|4323.21|4323.68|4323.08|4324.06|4323.46|4323.68|4323.08|4
1646181150000|2022-03-02 00:32:30|4323.56|4322.96|4323.56|4322.96|4323.68|4323.08|4323.56|4322.96|11
1646181160000|2022-03-02 00:32:40|4323.81|4323.21|4324.18|4323.58|4324.18|4323.58|4323.81|4323.21|18
1646181170000|2022-03-02 00:32:50|4324.06|4323.46|4324.56|4323.96|4324.68|4324.08|4324.06|4323.46|20
1646181180000|2022-03-02 00:33:00|4324.68|4324.08|4324.56|4323.96|4324.81|4324.21|4324.31|4323.71|4
1646181190000|2022-03-02 00:33:10|4324.18|4323.58|4324.18|4323.58|4324.56|4323.96|4323.93|4323.33|20
1646181200000|2022-03-02 00:33:20|4324.06|4323.46|4323.81|4323.21|4324.18|4323.58|4323.81|4323.21|14
1646181210000|2022-03-02 00:33:30|4323.68|4323.08|4324.31|4323.71|4324.31|4323.71|4323.68|4323.08|5
1646181220000|2022-03-02 00:33:40|4324.18|4323.58|4323.68|4323.08|4324.18|4323.58|4323.56|4322.96|9
1646181230000|2022-03-02 00:33:50|4323.31|4322.71|4323.06|4322.46|4323.31|4322.71|4322.93|4322.33|87
1646181240000|2022-03-02 00:34:00|4322.68|4322.08|4320.56|4319.96|4322.68|4322.08|4320.56|4319.96|164
1646181250000|2022-03-02 00:34:10|4320.43|4319.83|4319.56|4318.96|4320.43|4319.83|4319.06|4318.46|155
1646181260000|2022-03-02 00:34:20|4319.68|4319.08|4319.81|4319.21|4320.06|4319.46|4319.31|4318.71|68
1646181270000|2022-03-02 00:34:30|4320.06|4319.46|4320.06|4319.46|4320.31|4319.71|4319.81|4319.21|23
1646181280000|2022-03-02 00:34:40|4320.18|4319.58|4319.18|4318.58|4320.18|4319.58|4318.93|4318.33|58
1646181290000|2022-03-02 00:34:50|4319.31|4318.71|4319.81|4319.21|4320.06|4319.46|4319.31|4318.71|25
1646181300000|2022-03-02 00:35:00|4319.68|4319.08|4319.81|4319.21|4319.81|4319.21|4319.43|4318.83|10
1646181310000|2022-03-02 00:35:10|4319.93|4319.33|4319.31|4318.71|4320.06|4319.46|4319.06|4318.46|39
1646181320000|2022-03-02 00:35:20|4319.43|4318.83|4319.18|4318.58|4319.68|4319.08|4319.06|4318.46|29
1646181330000|2022-03-02 00:35:30|4319.31|4318.71|4319.18|4318.58|4319.31|4318.71|4319.06|4318.46|11
1646181340000|2022-03-02 00:35:40|4319.31|4318.71|4318.93|4318.33|4319.56|4318.96|4318.93|4318.33|15
1646181350000|2022-03-02 00:35:50|4319.06|4318.46|4318.93|4318.33|4319.06|4318.46|4318.81|4318.21|5
1646181360000|2022-03-02 00:36:00|4319.18|4318.58|4319.18|4318.58|4319.43|4318.83|4318.93|4318.33|23
1646181370000|2022-03-02 00:36:10|4318.93|4318.33|4318.93|4318.33|4319.18|4318.58|4318.81|4318.21|33
1646181380000|2022-03-02 00:36:20|4319.06|4318.46|4319.06|4318.46|4319.06|4318.46|4318.81|4318.21|24
1646181390000|2022-03-02 00:36:30|4319.31|4318.71|4319.43|4318.83|4319.56|4318.96|4319.18|4318.58|15
1646181400000|2022-03-02 00:36:40|4319.56|4318.96|4320.31|4319.71|4320.31|4319.71|4319.06|4318.46|66
1646181410000|2022-03-02 00:36:50|4320.43|4319.83|4320.56|4319.96|4321.18|4320.58|4320.43|4319.83|41
1646181420000|2022-03-02 00:37:00|4320.93|4320.33|4321.06|4320.46|4321.18|4320.58|4320.68|4320.08|30
1646181430000|2022-03-02 00:37:10|4320.81|4320.21|4320.56|4319.96|4320.81|4320.21|4320.56|4319.96|7
1646181440000|2022-03-02 00:37:20|4320.81|4320.21|4320.31|4319.71|4320.81|4320.21|4319.93|4319.33|55
1646181450000|2022-03-02 00:37:30|4320.06|4319.46|4319.81|4319.21|4320.06|4319.46|4319.81|4319.21|22
1646181460000|2022-03-02 00:37:40|4319.68|4319.08|4319.81|4319.21|4319.93|4319.33|4319.56|4318.96|15
1646181470000|2022-03-02 00:37:50|4319.93|4319.33|4319.56|4318.96|4320.31|4319.71|4319.56|4318.96|12
1646181480000|2022-03-02 00:38:00|4319.68|4319.08|4319.81|4319.21|4319.81|4319.21|4319.68|4319.08|4
1646181490000|2022-03-02 00:38:10|4319.93|4319.33|4319.56|4318.96|4320.18|4319.58|4319.56|4318.96|18
1646181500000|2022-03-02 00:38:20|4319.81|4319.21|4318.81|4318.21|4319.81|4319.21|4318.56|4317.96|160
1646181510000|2022-03-02 00:38:30|4318.68|4318.08|4318.31|4317.71|4318.93|4318.33|4318.31|4317.71|52
1646181520000|2022-03-02 00:38:40|4318.43|4317.83|4318.93|4318.33|4319.06|4318.46|4317.81|4317.21|109
1646181530000|2022-03-02 00:38:50|4318.81|4318.21|4318.56|4317.96|4318.81|4318.21|4318.43|4317.83|6
1646181540000|2022-03-02 00:39:00|4318.81|4318.21|4318.06|4317.46|4318.81|4318.21|4318.06|4317.46|72
1646181550000|2022-03-02 00:39:10|4318.18|4317.58|4318.31|4317.71|4318.31|4317.71|4318.18|4317.58|11
1646181560000|2022-03-02 00:39:20|4318.18|4317.58|4318.06|4317.46|4318.31|4317.71|4317.56|4316.96|35
1646181570000|2022-03-02 00:39:30|4318.18|4317.58|4318.18|4317.58|4318.18|4317.58|4317.81|4317.21|27
1646181580000|2022-03-02 00:39:40|4318.06|4317.46|4318.06|4317.46|4318.31|4317.71|4318.06|4317.46|12
1646181590000|2022-03-02 00:39:50|4318.18|4317.58|4319.06|4318.46|4319.06|4318.46|4318.18|4317.58|11
1646181600000|2022-03-02 00:40:00|4318.68|4318.08|4318.56|4317.96|4318.68|4318.08|4318.06|4317.46|23
1646181610000|2022-03-02 00:40:10|4318.43|4317.83|4318.18|4317.58|4318.81|4318.21|4318.18|4317.58|13
1646181620000|2022-03-02 00:40:20|4318.31|4317.71|4318.06|4317.46|4318.31|4317.71|4317.68|4317.08|13
1646181630000|2022-03-02 00:40:30|4318.18|4317.58|4318.56|4317.96|4318.68|4318.08|4318.06|4317.46|9
1646181640000|2022-03-02 00:40:40|4318.68|4318.08|4319.81|4319.21|4319.81|4319.21|4318.68|4318.08|16
1646181650000|2022-03-02 00:40:50|4319.68|4319.08|4319.43|4318.83|4319.68|4319.08|4319.31|4318.71|7
1646181660000|2022-03-02 00:41:00|4319.68|4319.08|4319.81|4319.21|4319.81|4319.21|4319.56|4318.96|9
1646181670000|2022-03-02 00:41:10|4320.06|4319.46|4320.18|4319.58|4320.43|4319.83|4319.81|4319.21|55
1646181680000|2022-03-02 00:41:20|4319.93|4319.33|4319.56|4318.96|4319.93|4319.33|4319.18|4318.58|23
1646181690000|2022-03-02 00:41:30|4319.43|4318.83|4319.43|4318.83|4319.56|4318.96|4319.18|4318.58|2
1646181700000|2022-03-02 00:41:40|4319.56|4318.96|4319.56|4318.96|4319.68|4319.08|4319.43|4318.83|6
1646181710000|2022-03-02 00:41:50|4319.43|4318.83|4319.31|4318.71|4319.43|4318.83|4319.31|4318.71|5
1646181720000|2022-03-02 00:42:00|4319.68|4319.08|4319.68|4319.08|4319.81|4319.21|4319.43|4318.83|26
1646181730000|2022-03-02 00:42:10|4319.81|4319.21|4319.81|4319.21|4320.18|4319.58|4319.81|4319.21|41
1646181740000|2022-03-02 00:42:20|4319.93|4319.33|4320.56|4319.96|4320.56|4319.96|4319.81|4319.21|33
1646181750000|2022-03-02 00:42:30|4320.81|4320.21|4321.43|4320.83|4321.56|4320.96|4320.81|4320.21|44
1646181760000|2022-03-02 00:42:40|4321.56|4320.96|4321.31|4320.71|4321.56|4320.96|4321.06|4320.46|20
1646181770000|2022-03-02 00:42:50|4321.18|4320.58|4321.68|4321.08|4321.81|4321.21|4321.06|4320.46|18
1646181780000|2022-03-02 00:43:00|4321.56|4320.96|4321.06|4320.46|4321.68|4321.08|4321.06|4320.46|4
1646181790000|2022-03-02 00:43:10|4321.31|4320.71|4320.56|4319.96|4321.31|4320.71|4320.56|4319.96|23
1646181800000|2022-03-02 00:43:20|4321.06|4320.46|4320.93|4320.33|4321.43|4320.83|4320.93|4320.33|26
1646181810000|2022-03-02 00:43:30|4321.06|4320.46|4321.31|4320.71|4321.31|4320.71|4320.93|4320.33|3
1646181820000|2022-03-02 00:43:40|4321.18|4320.58|4320.93|4320.33|4321.56|4320.96|4320.93|4320.33|2
1646181830000|2022-03-02 00:43:50|4321.06|4320.46|4320.93|4320.33|4321.06|4320.46|4320.81|4320.21|7
1646181840000|2022-03-02 00:44:00|4321.06|4320.46|4321.06|4320.46|4321.06|4320.46|4320.93|4320.33|2
1646181850000|2022-03-02 00:44:10|4320.81|4320.21|4320.81|4320.21|4320.81|4320.21|4320.81|4320.21|4
1646181860000|2022-03-02 00:44:20|4320.93|4320.33|4320.56|4319.96|4320.93|4320.33|4320.56|4319.96|6
1646181870000|2022-03-02 00:44:30|4320.81|4320.21|4320.56|4319.96|4320.81|4320.21|4320.56|4319.96|15
1646181880000|2022-03-02 00:44:40|4320.43|4319.83|4320.56|4319.96|4320.56|4319.96|4320.43|4319.83|3
1646181890000|2022-03-02 00:44:50|4320.68|4320.08|4320.56|4319.96|4320.81|4320.21|4320.56|4319.96|2
1646181900000|2022-03-02 00:45:00|4320.68|4320.08|4320.31|4319.71|4320.81|4320.21|4320.18|4319.58|29
1646181910000|2022-03-02 00:45:10|4320.43|4319.83|4320.81|4320.21|4321.06|4320.46|4320.43|4319.83|27
1646181920000|2022-03-02 00:45:20|4320.68|4320.08|4321.18|4320.58|4321.56|4320.96|4320.68|4320.08|19
1646181930000|2022-03-02 00:45:30|4321.06|4320.46|4320.93|4320.33|4321.06|4320.46|4320.93|4320.33|12
1646181940000|2022-03-02 00:45:40|4320.81|4320.21|4320.68|4320.08|4321.06|4320.46|4320.56|4319.96|19
1646181950000|2022-03-02 00:45:50|4320.56|4319.96|4321.56|4320.96|4321.56|4320.96|4320.43|4319.83|40
1646181960000|2022-03-02 00:46:00|4321.43|4320.83|4322.06|4321.46|4322.43|4321.83|4321.43|4320.83|46
1646181970000|2022-03-02 00:46:10|4322.31|4321.71|4322.56|4321.96|4322.56|4321.96|4322.06|4321.46|47
1646181980000|2022-03-02 00:46:20|4322.31|4321.71|4322.68|4322.08|4322.68|4322.08|4322.31|4321.71|50
1646181990000|2022-03-02 00:46:30|4322.81|4322.21|4323.43|4322.83|4323.56|4322.96|4322.56|4321.96|60
1646182000000|2022-03-02 00:46:40|4323.31|4322.71|4324.06|4323.46|4324.18|4323.58|4323.18|4322.58|57
1646182010000|2022-03-02 00:46:50|4323.93|4323.33|4323.06|4322.46|4324.06|4323.46|4323.06|4322.46|43
1646182020000|2022-03-02 00:47:00|4322.81|4322.21|4322.81|4322.21|4323.06|4322.46|4322.81|4322.21|29
1646182030000|2022-03-02 00:47:10|4322.93|4322.33|4323.06|4322.46|4323.06|4322.46|4322.81|4322.21|8
1646182040000|2022-03-02 00:47:20|4323.31|4322.71|4323.56|4322.96|4323.81|4323.21|4323.31|4322.71|20
1646182050000|2022-03-02 00:47:30|4323.68|4323.08|4323.56|4322.96|4323.81|4323.21|4323.56|4322.96|21
1646182060000|2022-03-02 00:47:40|4323.68|4323.08|4323.68|4323.08|4323.81|4323.21|4323.68|4323.08|2
1646182070000|2022-03-02 00:47:50|4323.56|4322.96|4323.56|4322.96|4323.56|4322.96|4323.56|4322.96|1
1646182080000|2022-03-02 00:48:00|4322.93|4322.33|4323.06|4322.46|4323.06|4322.46|4322.81|4322.21|26
1646182090000|2022-03-02 00:48:10|4322.93|4322.33|4323.06|4322.46|4323.06|4322.46|4322.81|4322.21|13
1646182100000|2022-03-02 00:48:20|4322.93|4322.33|4322.81|4322.21|4323.06|4322.46|4322.18|4321.58|57
1646182110000|2022-03-02 00:48:30|4322.56|4321.96|4322.31|4321.71|4322.56|4321.96|4322.18|4321.58|19
1646182120000|2022-03-02 00:48:40|4322.56|4321.96|4322.31|4321.71|4322.56|4321.96|4322.31|4321.71|10
1646182130000|2022-03-02 00:48:50|4322.43|4321.83|4322.06|4321.46|4322.43|4321.83|4322.06|4321.46|14
1646182140000|2022-03-02 00:49:00|4322.18|4321.58|4321.31|4320.71|4322.31|4321.71|4321.18|4320.58|38
1646182150000|2022-03-02 00:49:10|4321.43|4320.83|4322.18|4321.58|4322.18|4321.58|4321.43|4320.83|22
1646182160000|2022-03-02 00:49:20|4322.06|4321.46|4322.06|4321.46|4322.18|4321.58|4321.81|4321.21|4
1646182170000|2022-03-02 00:49:30|||||||||6
1646182180000|2022-03-02 00:49:40|4321.81|4321.21|4321.43|4320.83|4321.81|4321.21|4321.43|4320.83|21
1646182190000|2022-03-02 00:49:50|4321.56|4320.96|4321.31|4320.71|4321.56|4320.96|4321.31|4320.71|8
1646182200000|2022-03-02 00:50:00|4321.06|4320.46|4321.56|4320.96|4322.06|4321.46|4321.06|4320.46|63
1646182210000|2022-03-02 00:50:10|||||||||3
1646182220000|2022-03-02 00:50:20|4321.43|4320.83|4321.81|4321.21|4321.81|4321.21|4321.43|4320.83|6
1646182230000|2022-03-02 00:50:30|4321.56|4320.96|4321.56|4320.96|4321.56|4320.96|4321.56|4320.96|6
1646182240000|2022-03-02 00:50:40|4321.68|4321.08|4321.56|4320.96|4321.81|4321.21|4321.31|4320.71|2
1646182250000|2022-03-02 00:50:50|4321.81|4321.21|4322.06|4321.46|4322.06|4321.46|4321.81|4321.21|25
1646182260000|2022-03-02 00:51:00|4322.43|4321.83|4323.18|4322.58|4323.18|4322.58|4322.43|4321.83|34
1646182270000|2022-03-02 00:51:10|4323.06|4322.46|4323.06|4322.46|4323.31|4322.71|4322.93|4322.33|13
1646182280000|2022-03-02 00:51:20|4323.31|4322.71|4323.31|4322.71|4323.56|4322.96|4323.31|4322.71|14
1646182290000|2022-03-02 00:51:30|4323.06|4322.46|4323.06|4322.46|4323.06|4322.46|4322.81|4322.21|26
1646182300000|2022-03-02 00:51:40|4322.93|4322.33|4321.56|4320.96|4322.93|4322.33|4321.56|4320.96|21
1646182310000|2022-03-02 00:51:50|4321.31|4320.71|4320.93|4320.33|4321.43|4320.83|4320.93|4320.33|38
1646182320000|2022-03-02 00:52:00|4321.06|4320.46|4320.81|4320.21|4321.31|4320.71|4320.81|4320.21|11
1646182330000|2022-03-02 00:52:10|4320.93|4320.33|4320.81|4320.21|4321.06|4320.46|4320.81|4320.21|15
1646182340000|2022-03-02 00:52:20|4320.68|4320.08|4320.81|4320.21|4320.81|4320.21|4320.56|4319.96|16
1646182350000|2022-03-02 00:52:30|4320.68|4320.08|4320.93|4320.33|4321.06|4320.46|4320.68|4320.08|26
1646182360000|2022-03-02 00:52:40|4320.31|4319.71|4320.31|4319.71|4320.43|4319.83|4320.18|4319.58|27
1646182370000|2022-03-02 00:52:50|4320.43|4319.83|4320.56|4319.96|4320.68|4320.08|4320.31|4319.71|20
1646182380000|2022-03-02 00:53:00|4320.68|4320.08|4321.81|4321.21|4321.81|4321.21|4320.56|4319.96|44
1646182390000|2022-03-02 00:53:10|4321.93|4321.33|4321.93|4321.33|4322.31|4321.71|4321.81|4321.21|59
1646182400000|2022-03-02 00:53:20|4321.56|4320.96|4321.56|4320.96|4321.81|4321.21|4321.56|4320.96|12
1646182410000|2022-03-02 00:53:30|4321.31|4320.71|4322.06|4321.46|4322.06|4321.46|4321.31|4320.71|24
1646182420000|2022-03-02 00:53:40|4321.93|4321.33|4321.81|4321.21|4321.93|4321.33|4321.56|4320.96|10
1646182430000|2022-03-02 00:53:50|4321.93|4321.33|4321.81|4321.21|4321.93|4321.33|4321.81|4321.21|1
1646182440000|2022-03-02 00:54:00|4321.68|4321.08|4322.31|4321.71|4322.31|4321.71|4321.43|4320.83|25
1646182450000|2022-03-02 00:54:10|4322.93|4322.33|4323.06|4322.46|4323.31|4322.71|4322.93|4322.33|35
1646182460000|2022-03-02 00:54:20|4322.93|4322.33|4323.18|4322.58|4323.18|4322.58|4322.68|4322.08|24
1646182470000|2022-03-02 00:54:30|4323.56|4322.96|4323.43|4322.83|4323.81|4323.21|4323.43|4322.83|41
1646182480000|2022-03-02 00:54:40|4323.31|4322.71|4323.06|4322.46|4323.56|4322.96|4322.93|4322.33|10
1646182490000|2022-03-02 00:54:50|4322.93|4322.33|4322.56|4321.96|4322.93|4322.33|4322.56|4321.96|4
1646182500000|2022-03-02 00:55:00|4322.68|4322.08|4323.06|4322.46|4323.31|4322.71|4322.56|4321.96|125
1646182510000|2022-03-02 00:55:10|4323.31|4322.71|4323.31|4322.71|4323.68|4323.08|4323.06|4322.46|130
1646182520000|2022-03-02 00:55:20|4322.93|4322.33|4322.18|4321.58|4322.93|4322.33|4322.18|4321.58|10
1646182530000|2022-03-02 00:55:30|4322.31|4321.71|4322.56|4321.96|4322.56|4321.96|4322.18|4321.58|7
1646182540000|2022-03-02 00:55:40|4322.81|4322.21|4323.18|4322.58|4323.18|4322.58|4322.68|4322.08|10
1646182550000|2022-03-02 00:55:50|4322.93|4322.33|4322.68|4322.08|4322.93|4322.33|4322.68|4322.08|20
1646182560000|2022-03-02 00:56:00|4322.43|4321.83|4322.56|4321.96|4322.56|4321.96|4322.43|4321.83|3
1646182570000|2022-03-02 00:56:10|4322.68|4322.08|4322.81|4322.21|4323.18|4322.58|4322.68|4322.08|15
1646182580000|2022-03-02 00:56:20|4322.68|4322.08|4322.31|4321.71|4322.68|4322.08|4322.31|4321.71|2
1646182590000|2022-03-02 00:56:30|4322.18|4321.58|4322.31|4321.71|4322.43|4321.83|4322.06|4321.46|22
1646182600000|2022-03-02 00:56:40|4322.43|4321.83|4322.43|4321.83|4322.43|4321.83|4322.43|4321.83|3
1646182610000|2022-03-02 00:56:50|4322.56|4321.96|4323.06|4322.46|4323.06|4322.46|4322.56|4321.96|21
1646182620000|2022-03-02 00:57:00|4322.93|4322.33|4322.93|4322.33|4323.06|4322.46|4322.68|4322.08|11
1646182630000|2022-03-02 00:57:10|4323.06|4322.46|4322.43|4321.83|4323.06|4322.46|4322.43|4321.83|9
1646182640000|2022-03-02 00:57:20|4322.56|4321.96|4322.93|4322.33|4323.31|4322.71|4322.56|4321.96|16
1646182650000|2022-03-02 00:57:30|4322.81|4322.21|4322.93|4322.33|4322.93|4322.33|4322.81|4322.21|6
1646182660000|2022-03-02 00:57:40|||||||||1
1646182670000|2022-03-02 00:57:50|4323.06|4322.46|4323.18|4322.58|4323.31|4322.71|4323.06|4322.46|17
1646182680000|2022-03-02 00:58:00|4323.31|4322.71|4323.43|4322.83|4323.56|4322.96|4323.31|4322.71|15
1646182690000|2022-03-02 00:58:10|4323.31|4322.71|4322.56|4321.96|4323.31|4322.71|4322.43|4321.83|14
1646182700000|2022-03-02 00:58:20|4322.81|4322.21|4323.56|4322.96|4323.56|4322.96|4322.81|4322.21|19
1646182710000|2022-03-02 00:58:30|4323.31|4322.71|4323.18|4322.58|4323.31|4322.71|4323.06|4322.46|11
1646182720000|2022-03-02 00:58:40|4323.31|4322.71|4322.68|4322.08|4323.31|4322.71|4322.68|4322.08|9
1646182730000|2022-03-02 00:58:50|4322.43|4321.83|4322.56|4321.96|4322.93|4322.33|4322.18|4321.58|18
1646182740000|2022-03-02 00:59:00|4322.68|4322.08|4322.93|4322.33|4322.93|4322.33|4322.68|4322.08|2
1646182750000|2022-03-02 00:59:10|4323.06|4322.46|4322.93|4322.33|4323.06|4322.46|4322.93|4322.33|4
1646182760000|2022-03-02 00:59:20|4322.56|4321.96|4322.93|4322.33|4322.93|4322.33|4322.56|4321.96|8
1646182770000|2022-03-02 00:59:30|4322.81|4322.21|4322.81|4322.21|4322.81|4322.21|4322.81|4322.21|0
1646182780000|2022-03-02 00:59:40|||||||||19
1646182790000|2022-03-02 00:59:50|4322.93|4322.33|4323.06|4322.46|4323.31|4322.71|4322.81|4322.21|54
1646182800000|2022-03-02 01:00:00|4322.68|4322.08|4321.68|4321.08|4323.56|4322.96|4321.68|4321.08|123
1646182810000|2022-03-02 01:00:10|4321.93|4321.33|4321.81|4321.21|4322.06|4321.46|4321.56|4320.96|35
1646182820000|2022-03-02 01:00:20|4321.93|4321.33|4323.43|4322.83|4323.68|4323.08|4321.93|4321.33|43
1646182830000|2022-03-02 01:00:30|4323.31|4322.71|4323.43|4322.83|4323.43|4322.83|4323.31|4322.71|8
1646182840000|2022-03-02 01:00:40|4323.31|4322.71|4323.31|4322.71|4323.31|4322.71|4323.18|4322.58|1
1646182850000|2022-03-02 01:00:50|4323.18|4322.58|4324.06|4323.46|4324.06|4323.46|4323.18|4322.58|34
1646182860000|2022-03-02 01:01:00|4323.93|4323.33|4323.43|4322.83|4323.93|4323.33|4323.31|4322.71|28
1646182870000|2022-03-02 01:01:10|4323.31|4322.71|4323.18|4322.58|4323.31|4322.71|4323.18|4322.58|17
1646182880000|2022-03-02 01:01:20|4323.06|4322.46|4322.81|4322.21|4323.06|4322.46|4322.18|4321.58|51
1646182890000|2022-03-02 01:01:30|4322.93|4322.33|4322.68|4322.08|4323.43|4322.83|4322.68|4322.08|36
1646182900000|2022-03-02 01:01:40|4322.81|4322.21|4323.18|4322.58|4323.31|4322.71|4322.81|4322.21|8
1646182910000|2022-03-02 01:01:50|4323.31|4322.71|4323.31|4322.71|4323.68|4323.08|4323.18|4322.58|21
1646182920000|2022-03-02 01:02:00|4323.43|4322.83|4323.18|4322.58|4323.81|4323.21|4323.18|4322.58|14
1646182930000|2022-03-02 01:02:10|4323.43|4322.83|4324.06|4323.46|4324.18|4323.58|4323.43|4322.83|25
1646182940000|2022-03-02 01:02:20|4324.81|4324.21|4325.68|4325.08|4325.81|4325.21|4324.81|4324.21|153
1646182950000|2022-03-02 01:02:30|4325.81|4325.21|4325.68|4325.08|4325.81|4325.21|4325.56|4324.96|19
1646182960000|2022-03-02 01:02:40|4325.81|4325.21|4325.68|4325.08|4325.93|4325.33|4325.68|4325.08|26
1646182970000|2022-03-02 01:02:50|4325.56|4324.96|4326.18|4325.58|4326.31|4325.71|4325.56|4324.96|35
1646182980000|2022-03-02 01:03:00|4326.56|4325.96|4326.68|4326.08|4327.06|4326.46|4326.56|4325.96|83
1646182990000|2022-03-02 01:03:10|4326.56|4325.96|4326.06|4325.46|4326.56|4325.96|4326.06|4325.46|57
1646183000000|2022-03-02 01:03:20|4325.81|4325.21|4325.06|4324.46|4325.81|4325.21|4324.93|4324.33|53
1646183010000|2022-03-02 01:03:30|4324.81|4324.21|4324.81|4324.21|4325.06|4324.46|4324.31|4323.71|107
1646183020000|2022-03-02 01:03:40|4324.68|4324.08|4323.56|4322.96|4324.81|4324.21|4323.56|4322.96|112
1646183030000|2022-03-02 01:03:50|4323.81|4323.21|4323.06|4322.46|4324.06|4323.46|4322.81|4322.21|93
1646183040000|2022-03-02 01:04:00|4322.93|4322.33|4323.06|4322.46|4323.18|4322.58|4322.93|4322.33|30
1646183050000|2022-03-02 01:04:10|||||||||13
1646183060000|2022-03-02 01:04:20|4322.81|4322.21|4322.18|4321.58|4322.81|4322.21|4322.06|4321.46|57
1646183070000|2022-03-02 01:04:30|4322.31|4321.71|4321.81|4321.21|4322.68|4322.08|4321.81|4321.21|84
1646183080000|2022-03-02 01:04:40|4321.56|4320.96|4321.56|4320.96|4321.81|4321.21|4321.43|4320.83|68
1646183090000|2022-03-02 01:04:50|4321.18|4320.58|4321.06|4320.46|4321.56|4320.96|4321.06|4320.46|31
1646183100000|2022-03-02 01:05:00|4321.18|4320.58|4320.56|4319.96|4321.18|4320.58|4320.56|4319.96|60
1646183110000|2022-03-02 01:05:10|4320.81|4320.21|4320.56|4319.96|4321.06|4320.46|4320.56|4319.96|116
1646183120000|2022-03-02 01:05:20|4320.31|4319.71|4320.93|4320.33|4321.06|4320.46|4320.18|4319.58|52
1646183130000|2022-03-02 01:05:30|4321.06|4320.46|4321.56|4320.96|4321.56|4320.96|4321.06|4320.46|47
1646183140000|2022-03-02 01:05:40|4321.81|4321.21|4317.81|4317.21|4321.81|4321.21|4317.81|4317.21|223
1646183150000|2022-03-02 01:05:50|4317.93|4317.33|4318.68|4318.08|4318.81|4318.21|4317.81|4317.21|121
1646183160000|2022-03-02 01:06:00|4318.56|4317.96|4318.56|4317.96|4319.18|4318.58|4318.56|4317.96|64
1646183170000|2022-03-02 01:06:10|4318.68|4318.08|4318.56|4317.96|4318.68|4318.08|4318.31|4317.71|96
1646183180000|2022-03-02 01:06:20|4318.93|4318.33|4319.68|4319.08|4319.81|4319.21|4318.93|4318.33|84
1646183190000|2022-03-02 01:06:30|4319.56|4318.96|4319.56|4318.96|4319.81|4319.21|4319.43|4318.83|58
1646183200000|2022-03-02 01:06:40|4319.43|4318.83|4319.56|4318.96|4319.81|4319.21|4319.43|4318.83|79
1646183210000|2022-03-02 01:06:50|4319.81|4319.21|4321.43|4320.83|4321.81|4321.21|4319.81|4319.21|136
1646183220000|2022-03-02 01:07:00|4321.56|4320.96|4323.06|4322.46|4323.06|4322.46|4321.56|4320.96|74
1646183230000|2022-03-02 01:07:10|4322.93|4322.33|4324.06|4323.46|4324.56|4323.96|4322.81|4322.21|59
1646183240000|2022-03-02 01:07:20|4322.81|4322.21|4322.31|4321.71|4322.81|4322.21|4322.31|4321.71|95
1646183250000|2022-03-02 01:07:30|4322.56|4321.96|4320.81|4320.21|4322.56|4321.96|4320.81|4320.21|34
1646183260000|2022-03-02 01:07:40|4321.18|4320.58|4321.18|4320.58|4321.43|4320.83|4321.06|4320.46|20
1646183270000|2022-03-02 01:07:50|4321.31|4320.71|4321.93|4321.33|4322.31|4321.71|4321.18|4320.58|17
1646183280000|2022-03-02 01:08:00|4322.06|4321.46|4322.93|4322.33|4322.93|4322.33|4321.81|4321.21|15
1646183290000|2022-03-02 01:08:10|4323.18|4322.58|4322.56|4321.96|4323.31|4322.71|4322.56|4321.96|19
1646183300000|2022-03-02 01:08:20|4322.43|4321.83|4322.68|4322.08|4322.81|4322.21|4322.31|4321.71|47
1646183310000|2022-03-02 01:08:30|4322.81|4322.21|4321.56|4320.96|4322.81|4322.21|4321.56|4320.96|14
1646183320000|2022-03-02 01:08:40|4321.43|4320.83|4322.31|4321.71|4322.31|4321.71|4321.43|4320.83|13
1646183330000|2022-03-02 01:08:50|4322.18|4321.58|4323.68|4323.08|4323.68|4323.08|4322.18|4321.58|46
1646183340000|2022-03-02 01:09:00|4323.81|4323.21|4324.06|4323.46|4324.43|4323.83|4323.68|4323.08|85
1646183350000|2022-03-02 01:09:10|4323.93|4323.33|4323.18|4322.58|4323.93|4323.33|4323.18|4322.58|39
1646183360000|2022-03-02 01:09:20|4322.56|4321.96|4321.68|4321.08|4322.56|4321.96|4321.68|4321.08|107
1646183370000|2022-03-02 01:09:30|4321.81|4321.21|4321.81|4321.21|4321.81|4321.21|4321.81|4321.21|12
1646183380000|2022-03-02 01:09:40|4321.68|4321.08|4319.68|4319.08|4321.68|4321.08|4319.56|4318.96|97
1646183390000|2022-03-02 01:09:50|4320.18|4319.58|4319.56|4318.96|4320.18|4319.58|4319.18|4318.58|61
1646183400000|2022-03-02 01:10:00|4319.68|4319.08|4320.18|4319.58|4320.93|4320.33|4319.68|4319.08|29
1646183410000|2022-03-02 01:10:10|4320.56|4319.96|4318.81|4318.21|4320.68|4320.08|4318.81|4318.21|87
1646183420000|2022-03-02 01:10:20|4319.06|4318.46|4318.93|4318.33|4319.06|4318.46|4318.18|4317.58|68
1646183430000|2022-03-02 01:10:30|4319.06|4318.46|4320.18|4319.58|4320.18|4319.58|4319.06|4318.46|49
1646183440000|2022-03-02 01:10:40|4320.06|4319.46|4320.06|4319.46|4320.56|4319.96|4319.93|4319.33|19
1646183450000|2022-03-02 01:10:50|4320.56|4319.96|4321.18|4320.58|4321.18|4320.58|4320.56|4319.96|31
1646183460000|2022-03-02 01:11:00|4321.31|4320.71|4321.93|4321.33|4321.93|4321.33|4321.18|4320.58|27
1646183470000|2022-03-02 01:11:10|4322.06|4321.46|4321.68|4321.08|4322.18|4321.58|4321.68|4321.08|22
1646183480000|2022-03-02 01:11:20|4321.56|4320.96|4322.18|4321.58|4322.18|4321.58|4321.56|4320.96|19
1646183490000|2022-03-02 01:11:30|4322.06|4321.46|4322.06|4321.46|4322.06|4321.46|4321.68|4321.08|14
1646183500000|2022-03-02 01:11:40|4322.18|4321.58|4322.31|4321.71|4322.31|4321.71|4322.18|4321.58|9
1646183510000|2022-03-02 01:11:50|4322.43|4321.83|4322.68|4322.08|4322.68|4322.08|4322.31|4321.71|49
1646183520000|2022-03-02 01:12:00|4322.56|4321.96|4321.56|4320.96|4322.56|4321.96|4321.56|4320.96|48
1646183530000|2022-03-02 01:12:10|4321.68|4321.08|4321.18|4320.58|4321.81|4321.21|4320.93|4320.33|30
1646183540000|2022-03-02 01:12:20|4321.06|4320.46|4320.81|4320.21|4321.06|4320.46|4320.43|4319.83|9
1646183550000|2022-03-02 01:12:30|4320.68|4320.08|4320.81|4320.21|4320.81|4320.21|4320.56|4319.96|7
1646183560000|2022-03-02 01:12:40|4321.06|4320.46|4322.06|4321.46|4322.06|4321.46|4320.93|4320.33|17
1646183570000|2022-03-02 01:12:50|4322.18|4321.58|4322.43|4321.83|4322.68|4322.08|4322.06|4321.46|31
1646183580000|2022-03-02 01:13:00|4322.31|4321.71|4321.81|4321.21|4322.43|4321.83|4321.56|4320.96|13
1646183590000|2022-03-02 01:13:10|4322.06|4321.46|4321.56|4320.96|4322.43|4321.83|4321.56|4320.96|7
1646183600000|2022-03-02 01:13:20|4321.68|4321.08|4321.43|4320.83|4321.93|4321.33|4321.43|4320.83|6
1646183610000|2022-03-02 01:13:30|4321.31|4320.71|4321.18|4320.58|4321.43|4320.83|4321.06|4320.46|10
1646183620000|2022-03-02 01:13:40|4321.06|4320.46|4321.56|4320.96|4321.56|4320.96|4321.06|4320.46|4
1646183630000|2022-03-02 01:13:50|4321.18|4320.58|4321.06|4320.46|4321.18|4320.58|4321.06|4320.46|10
1646183640000|2022-03-02 01:14:00|4320.56|4319.96|4321.81|4321.21|4321.81|4321.21|4320.56|4319.96|22
1646183650000|2022-03-02 01:14:10|4321.68|4321.08|4320.93|4320.33|4321.68|4321.08|4320.93|4320.33|8
1646183660000|2022-03-02 01:14:20|4321.06|4320.46|4321.43|4320.83|4321.43|4320.83|4320.68|4320.08|19
1646183670000|2022-03-02 01:14:30|4321.81|4321.21|4320.93|4320.33|4321.81|4321.21|4320.93|4320.33|37
1646183680000|2022-03-02 01:14:40|4320.81|4320.21|4320.81|4320.21|4321.06|4320.46|4320.56|4319.96|13
1646183690000|2022-03-02 01:14:50|4321.06|4320.46|4321.31|4320.71|4321.31|4320.71|4320.93|4320.33|28
1646183700000|2022-03-02 01:15:00|4320.93|4320.33|4321.81|4321.21|4321.81|4321.21|4320.93|4320.33|16
1646183710000|2022-03-02 01:15:10|4321.43|4320.83|4322.43|4321.83|4322.43|4321.83|4321.43|4320.83|27
1646183720000|2022-03-02 01:15:20|4322.18|4321.58|4321.68|4321.08|4322.18|4321.58|4321.31|4320.71|31
1646183730000|2022-03-02 01:15:30|4321.56|4320.96|4321.43|4320.83|4321.93|4321.33|4321.43|4320.83|13
1646183740000|2022-03-02 01:15:40|4321.56|4320.96|4321.31|4320.71|4321.56|4320.96|4321.06|4320.46|10
1646183750000|2022-03-02 01:15:50|4321.18|4320.58|4321.68|4321.08|4321.81|4321.21|4321.06|4320.46|38
1646183760000|2022-03-02 01:16:00|4321.81|4321.21|4321.56|4320.96|4322.06|4321.46|4321.31|4320.71|34
1646183770000|2022-03-02 01:16:10|4321.81|4321.21|4321.93|4321.33|4322.06|4321.46|4321.06|4320.46|17
1646183780000|2022-03-02 01:16:20|4322.06|4321.46|4321.43|4320.83|4322.31|4321.71|4321.43|4320.83|27
1646183790000|2022-03-02 01:16:30|4321.56|4320.96|4321.43|4320.83|4321.56|4320.96|4321.31|4320.71|14
1646183800000|2022-03-02 01:16:40|4321.31|4320.71|4322.18|4321.58|4322.31|4321.71|4321.31|4320.71|54
1646183810000|2022-03-02 01:16:50|4322.06|4321.46|4321.93|4321.33|4322.06|4321.46|4321.56|4320.96|12
1646183820000|2022-03-02 01:17:00|4321.81|4321.21|4321.81|4321.21|4321.93|4321.33|4320.81|4320.21|41
1646183830000|2022-03-02 01:17:10|4321.68|4321.08|4321.43|4320.83|4321.68|4321.08|4320.81|4320.21|35
1646183840000|2022-03-02 01:17:20|4321.31|4320.71|4321.68|4321.08|4322.06|4321.46|4321.31|4320.71|11
1646183850000|2022-03-02 01:17:30|4321.81|4321.21|4323.06|4322.46|4323.06|4322.46|4321.81|4321.21|51
1646183860000|2022-03-02 01:17:40|4322.81|4322.21|4322.68|4322.08|4322.81|4322.21|4322.68|4322.08|7
1646183870000|2022-03-02 01:17:50|4322.81|4322.21|4322.68|4322.08|4322.93|4322.33|4322.68|4322.08|4
1646183880000|2022-03-02 01:18:00|4322.81|4322.21|4320.68|4320.08|4322.81|4322.21|4320.68|4320.08|47
1646183890000|2022-03-02 01:18:10|4320.81|4320.21|4320.18|4319.58|4320.81|4320.21|4320.18|4319.58|39
1646183900000|2022-03-02 01:18:20|4320.06|4319.46|4320.31|4319.71|4320.31|4319.71|4319.81|4319.21|34
1646183910000|2022-03-02 01:18:30|4320.06|4319.46|4320.06|4319.46|4320.31|4319.71|4320.06|4319.46|6
1646183920000|2022-03-02 01:18:40|4320.18|4319.58|4319.56|4318.96|4320.31|4319.71|4319.06|4318.46|41
1646183930000|2022-03-02 01:18:50|4319.68|4319.08|4319.31|4318.71|4320.18|4319.58|4319.31|4318.71|32
1646183940000|2022-03-02 01:19:00|4319.18|4318.58|4319.31|4318.71|4319.56|4318.96|4318.56|4317.96|64
1646183950000|2022-03-02 01:19:10|4319.43|4318.83|4319.06|4318.46|4319.68|4319.08|4318.93|4318.33|35
1646183960000|2022-03-02 01:19:20|4319.18|4318.58|4319.56|4318.96|4319.56|4318.96|4319.18|4318.58|10
1646183970000|2022-03-02 01:19:30|4319.81|4319.21|4319.18|4318.58|4319.93|4319.33|4319.18|4318.58|35
1646183980000|2022-03-02 01:19:40|4319.31|4318.71|4319.81|4319.21|4320.06|4319.46|4319.31|4318.71|22
1646183990000|2022-03-02 01:19:50|4319.93|4319.33|4319.56|4318.96|4320.06|4319.46|4319.56|4318.96|6
1646184000000|2022-03-02 01:20:00|4321.18|4320.58|4320.68|4320.08|4321.18|4320.58|4320.56|4319.96|87
1646184010000|2022-03-02 01:20:10|4320.81|4320.21|4320.56|4319.96|4320.81|4320.21|4320.56|4319.96|1
1646184020000|2022-03-02 01:20:20|4320.81|4320.21|4320.68|4320.08|4321.06|4320.46|4320.68|4320.08|19
1646184030000|2022-03-02 01:20:30|4321.06|4320.46|4321.18|4320.58|4321.18|4320.58|4320.93|4320.33|16
1646184040000|2022-03-02 01:20:40|4321.06|4320.46|4320.81|4320.21|4321.06|4320.46|4320.18|4319.58|14
1646184050000|2022-03-02 01:20:50|4320.68|4320.08|4320.56|4319.96|4320.81|4320.21|4320.56|4319.96|6
1646184060000|2022-03-02 01:21:00|4320.81|4320.21|4320.81|4320.21|4320.81|4320.21|4320.81|4320.21|11
1646184070000|2022-03-02 01:21:10|4320.93|4320.33|4321.06|4320.46|4321.06|4320.46|4320.81|4320.21|8
1646184080000|2022-03-02 01:21:20|4321.18|4320.58|4321.06|4320.46|4321.43|4320.83|4321.06|4320.46|16
1646184090000|2022-03-02 01:21:30|4321.18|4320.58|4321.56|4320.96|4321.56|4320.96|4321.18|4320.58|4
1646184100000|2022-03-02 01:21:40|4321.43|4320.83|4321.18|4320.58|4321.43|4320.83|4321.06|4320.46|15
1646184110000|2022-03-02 01:21:50|4321.31|4320.71|4321.43|4320.83|4321.56|4320.96|4321.18|4320.58|6
1646184120000|2022-03-02 01:22:00|4321.31|4320.71|4321.31|4320.71|4321.56|4320.96|4321.31|4320.71|5
1646184130000|2022-03-02 01:22:10|4321.81|4321.21|4322.31|4321.71|4322.31|4321.71|4321.81|4321.21|35
1646184140000|2022-03-02 01:22:20|4322.56|4321.96|4321.68|4321.08|4322.93|4322.33|4321.43|4320.83|68
1646184150000|2022-03-02 01:22:30|4321.56|4320.96|4321.06|4320.46|4321.56|4320.96|4320.81|4320.21|34
1646184160000|2022-03-02 01:22:40|4321.18|4320.58|4320.31|4319.71|4321.31|4320.71|4320.31|4319.71|31
1646184170000|2022-03-02 01:22:50|4320.18|4319.58|4320.43|4319.83|4320.43|4319.83|4320.06|4319.46|28
1646184180000|2022-03-02 01:23:00|4320.31|4319.71|4319.81|4319.21|4320.43|4319.83|4319.81|4319.21|24
1646184190000|2022-03-02 01:23:10|4319.68|4319.08|4320.18|4319.58|4320.31|4319.71|4319.56|4318.96|26
1646184200000|2022-03-02 01:23:20|4320.31|4319.71|4319.81|4319.21|4320.31|4319.71|4319.81|4319.21|6
1646184210000|2022-03-02 01:23:30|4320.06|4319.46|4320.06|4319.46|4320.06|4319.46|4320.06|4319.46|73
1646184220000|2022-03-02 01:23:40|4320.31|4319.71|4319.81|4319.21|4320.31|4319.71|4319.56|4318.96|22
1646184230000|2022-03-02 01:23:50|4319.68|4319.08|4319.68|4319.08|4319.68|4319.08|4319.68|4319.08|1
1646184240000|2022-03-02 01:24:00|4319.81|4319.21|4318.56|4317.96|4319.81|4319.21|4318.56|4317.96|62
1646184250000|2022-03-02 01:24:10|4318.43|4317.83|4317.06|4316.46|4318.43|4317.83|4316.06|4315.46|299
1646184260000|2022-03-02 01:24:20|4316.93|4316.33|4316.81|4316.21|4317.06|4316.46|4316.81|4316.21|18
1646184270000|2022-03-02 01:24:30|4316.56|4315.96|4316.56|4315.96|4316.81|4316.21|4316.06|4315.46|91
1646184280000|2022-03-02 01:24:40|4316.31|4315.71|4317.06|4316.46|4317.06|4316.46|4316.31|4315.71|38
1646184290000|2022-03-02 01:24:50|4317.18|4316.58|4317.06|4316.46|4317.18|4316.58|4316.81|4316.21|44
1646184300000|2022-03-02 01:25:00|4316.93|4316.33|4316.93|4316.33|4317.31|4316.71|4316.81|4316.21|25
1646184310000|2022-03-02 01:25:10|4317.06|4316.46|4317.18|4316.58|4317.56|4316.96|4317.06|4316.46|36
1646184320000|2022-03-02 01:25:20|4317.06|4316.46|4316.81|4316.21|4317.31|4316.71|4316.68|4316.08|25
1646184330000|2022-03-02 01:25:30|4316.56|4315.96|4317.31|4316.71|4317.31|4316.71|4316.56|4315.96|12
1646184340000|2022-03-02 01:25:40|4317.18|4316.58|4317.18|4316.58|4317.18|4316.58|4317.18|4316.58|4
1646184350000|2022-03-02 01:25:50|4317.31|4316.71|4317.31|4316.71|4317.56|4316.96|4317.31|4316.71|14
1646184360000|2022-03-02 01:26:00|4317.06|4316.46|4316.06|4315.46|4317.06|4316.46|4316.06|4315.46|55
1646184370000|2022-03-02 01:26:10|4316.18|4315.58|4317.18|4316.58|4317.18|4316.58|4315.68|4315.08|64
1646184380000|2022-03-02 01:26:20|4317.31|4316.71|4317.56|4316.96|4317.68|4317.08|4317.31|4316.71|56
1646184390000|2022-03-02 01:26:30|4317.93|4317.33|4317.81|4317.21|4318.06|4317.46|4317.18|4316.58|26
1646184400000|2022-03-02 01:26:40|4318.06|4317.46|4318.18|4317.58|4318.18|4317.58|4317.93|4317.33|28
1646184410000|2022-03-02 01:26:50|4318.06|4317.46|4318.18|4317.58|4318.18|4317.58|4318.06|4317.46|10
1646184420000|2022-03-02 01:27:00|4317.81|4317.21|4317.81|4317.21|4318.06|4317.46|4317.68|4317.08|15
1646184430000|2022-03-02 01:27:10|4317.93|4317.33|4317.43|4316.83|4318.31|4317.71|4317.18|4316.58|22
1646184440000|2022-03-02 01:27:20|4317.56|4316.96|4316.93|4316.33|4317.56|4316.96|4316.93|4316.33|20
1646184450000|2022-03-02 01:27:30|4316.81|4316.21|4317.18|4316.58|4318.06|4317.46|4316.81|4316.21|55
1646184460000|2022-03-02 01:27:40|4317.31|4316.71|4317.31|4316.71|4317.31|4316.71|4317.06|4316.46|1
1646184470000|2022-03-02 01:27:50|4317.18|4316.58|4317.06|4316.46|4317.18|4316.58|4316.93|4316.33|11
1646184480000|2022-03-02 01:28:00|4317.18|4316.58|4317.18|4316.58|4317.31|4316.71|4316.93|4316.33|15
1646184490000|2022-03-02 01:28:10|4317.31|4316.71|4316.56|4315.96|4317.31|4316.71|4316.56|4315.96|33
1646184500000|2022-03-02 01:28:20|4317.06|4316.46|4316.93|4316.33|4317.06|4316.46|4316.81|4316.21|27
1646184510000|2022-03-02 01:28:30|4317.06|4316.46|4317.81|4317.21|4317.81|4317.21|4317.06|4316.46|7
1646184520000|2022-03-02 01:28:40|4317.68|4317.08|4318.06|4317.46|4318.31|4317.71|4317.68|4317.08|19
1646184530000|2022-03-02 01:28:50|4318.18|4317.58|4317.31|4316.71|4318.18|4317.58|4317.06|4316.46|60
1646184540000|2022-03-02 01:29:00|4319.18|4318.58|4318.18|4317.58|4319.18|4318.58|4318.18|4317.58|227
1646184550000|2022-03-02 01:29:10|4318.31|4317.71|4317.81|4317.21|4318.31|4317.71|4317.81|4317.21|25
1646184560000|2022-03-02 01:29:20|4318.06|4317.46|4317.93|4317.33|4318.06|4317.46|4317.81|4317.21|18
1646184570000|2022-03-02 01:29:30|4317.68|4317.08|4317.43|4316.83|4317.68|4317.08|4317.18|4316.58|31
1646184580000|2022-03-02 01:29:40|4317.56|4316.96|4318.06|4317.46|4318.31|4317.71|4317.56|4316.96|35
1646184590000|2022-03-02 01:29:50|4317.93|4317.33|4318.18|4317.58|4318.31|4317.71|4317.81|4317.21|15
1646184600000|2022-03-02 01:30:00|4317.68|4317.08|4318.06|4317.46|4318.31|4317.71|4317.06|4316.46|90
1646184610000|2022-03-02 01:30:10|4317.93|4317.33|4318.81|4318.21|4319.06|4318.46|4317.93|4317.33|86
1646184620000|2022-03-02 01:30:20|4318.68|4318.08|4317.68|4317.08|4318.68|4318.08|4317.68|4317.08|13
1646184630000|2022-03-02 01:30:30|4317.81|4317.21|4317.56|4316.96|4318.06|4317.46|4317.43|4316.83|2
1646184640000|2022-03-02 01:30:40|4317.68|4317.08|4318.81|4318.21|4318.81|4318.21|4317.56|4316.96|13
1646184650000|2022-03-02 01:30:50|4318.56|4317.96|4319.06|4318.46|4319.31|4318.71|4318.56|4317.96|30
1646184660000|2022-03-02 01:31:00|4317.31|4316.71|4317.06|4316.46|4318.06|4317.46|4317.06|4316.46|121
1646184670000|2022-03-02 01:31:10|4317.31|4316.71|4318.18|4317.58|4318.18|4317.58|4317.06|4316.46|28
1646184680000|2022-03-02 01:31:20|4318.31|4317.71|4318.06|4317.46|4318.68|4318.08|4318.06|4317.46|22
1646184690000|2022-03-02 01:31:30|4317.93|4317.33|4318.81|4318.21|4319.06|4318.46|4317.93|4317.33|19
1646184700000|2022-03-02 01:31:40|4318.93|4318.33|4319.31|4318.71|4319.56|4318.96|4318.93|4318.33|34
1646184710000|2022-03-02 01:31:50|4319.56|4318.96|4320.56|4319.96|4320.81|4320.21|4319.56|4318.96|91
1646184720000|2022-03-02 01:32:00|4320.68|4320.08|4320.31|4319.71|4321.18|4320.58|4320.18|4319.58|57
1646184730000|2022-03-02 01:32:10|4320.18|4319.58|4320.18|4319.58|4320.31|4319.71|4319.18|4318.58|72
1646184740000|2022-03-02 01:32:20|4320.06|4319.46|4320.06|4319.46|4320.31|4319.71|4320.06|4319.46|12
1646184750000|2022-03-02 01:32:30|4320.18|4319.58|4320.68|4320.08|4320.81|4320.21|4319.93|4319.33|21
1646184760000|2022-03-02 01:32:40|4320.56|4319.96|4321.31|4320.71|4321.31|4320.71|4320.43|4319.83|17
1646184770000|2022-03-02 01:32:50|4321.06|4320.46|4320.93|4320.33|4321.06|4320.46|4320.56|4319.96|36
1646184780000|2022-03-02 01:33:00|4320.81|4320.21|4320.31|4319.71|4320.93|4320.33|4319.81|4319.21|83
1646184790000|2022-03-02 01:33:10|4320.56|4319.96|4320.93|4320.33|4320.93|4320.33|4320.43|4319.83|31
1646184800000|2022-03-02 01:33:20|4320.81|4320.21|4322.06|4321.46|4322.06|4321.46|4320.81|4320.21|103
1646184810000|2022-03-02 01:33:30|4322.68|4322.08|4322.68|4322.08|4323.56|4322.96|4322.68|4322.08|120
1646184820000|2022-03-02 01:33:40|4322.56|4321.96|4323.06|4322.46|4323.43|4322.83|4322.56|4321.96|56
1646184830000|2022-03-02 01:33:50|4323.56|4322.96|4322.81|4322.21|4323.56|4322.96|4322.43|4321.83|93
1646184840000|2022-03-02 01:34:00|4323.06|4322.46|4322.56|4321.96|4323.06|4322.46|4322.56|4321.96|72
1646184850000|2022-03-02 01:34:10|4322.31|4321.71|4323.56|4322.96|4323.56|4322.96|4322.31|4321.71|61
1646184860000|2022-03-02 01:34:20|4323.81|4323.21|4324.31|4323.71|4324.31|4323.71|4323.81|4323.21|40
1646184870000|2022-03-02 01:34:30|4324.56|4323.96|4324.31|4323.71|4324.81|4324.21|4324.06|4323.46|92
1646184880000|2022-03-02 01:34:40|4324.18|4323.58|4324.68|4324.08|4324.81|4324.21|4324.06|4323.46|25
1646184890000|2022-03-02 01:34:50|4324.81|4324.21|4325.31|4324.71|4325.68|4325.08|4324.81|4324.21|80
1646184900000|2022-03-02 01:35:00|4325.56|4324.96|4325.31|4324.71|4325.81|4325.21|4324.68|4324.08|74
1646184910000|2022-03-02 01:35:10|4325.18|4324.58|4325.56|4324.96|4325.93|4325.33|4325.06|4324.46|78
1646184920000|2022-03-02 01:35:20|4325.68|4325.08|4326.06|4325.46|4326.31|4325.71|4325.68|4325.08|70
1646184930000|2022-03-02 01:35:30|4325.68|4325.08|4325.81|4325.21|4326.31|4325.71|4325.68|4325.08|52
1646184940000|2022-03-02 01:35:40|4325.68|4325.08|4325.56|4324.96|4325.68|4325.08|4325.06|4324.46|26
1646184950000|2022-03-02 01:35:50|4325.31|4324.71|4324.68|4324.08|4325.56|4324.96|4324.56|4323.96|67
1646184960000|2022-03-02 01:36:00|4324.81|4324.21|4324.31|4323.71|4324.81|4324.21|4323.68|4323.08|96
1646184970000|2022-03-02 01:36:10|4324.06|4323.46|4323.81|4323.21|4324.06|4323.46|4323.56|4322.96|22
1646184980000|2022-03-02 01:36:20|4324.06|4323.46|4324.31|4323.71|4324.31|4323.71|4324.06|4323.46|58
1646184990000|2022-03-02 01:36:30|4324.18|4323.58|4323.31|4322.71|4324.18|4323.58|4323.31|4322.71|29
1646185000000|2022-03-02 01:36:40|4323.56|4322.96|4323.81|4323.21|4323.81|4323.21|4323.56|4322.96|16
1646185010000|2022-03-02 01:36:50|4323.68|4323.08|4323.06|4322.46|4323.68|4323.08|4323.06|4322.46|22
1646185020000|2022-03-02 01:37:00|4323.31|4322.71|4322.81|4322.21|4323.81|4323.21|4322.81|4322.21|26
1646185030000|2022-03-02 01:37:10|4322.93|4322.33|4324.06|4323.46|4324.06|4323.46|4322.93|4322.33|24
1646185040000|2022-03-02 01:37:20|4323.18|4322.58|4323.68|4323.08|4323.81|4323.21|4322.81|4322.21|39
1646185050000|2022-03-02 01:37:30|4323.81|4323.21|4322.93|4322.33|4323.81|4323.21|4322.81|4322.21|9
1646185060000|2022-03-02 01:37:40|4323.06|4322.46|4323.18|4322.58|4323.18|4322.58|4322.81|4322.21|15
1646185070000|2022-03-02 01:37:50|4323.31|4322.71|4323.31|4322.71|4323.31|4322.71|4322.81|4322.21|10
1646185080000|2022-03-02 01:38:00|4323.06|4322.46|4323.06|4322.46|4323.31|4322.71|4322.93|4322.33|7
1646185090000|2022-03-02 01:38:10|4323.18|4322.58|4323.31|4322.71|4323.56|4322.96|4323.18|4322.58|4
1646185100000|2022-03-02 01:38:20|4323.43|4322.83|4323.68|4323.08|4323.68|4323.08|4323.31|4322.71|11
1646185110000|2022-03-02 01:38:30|4323.56|4322.96|4323.06|4322.46|4323.56|4322.96|4323.06|4322.46|27
1646185120000|2022-03-02 01:38:40|4322.93|4322.33|4323.31|4322.71|4323.31|4322.71|4322.81|4322.21|11
1646185140000|2022-03-02 01:39:00|4323.56|4322.96|4323.18|4322.58|4323.56|4322.96|4323.06|4322.46|13
1646185150000|2022-03-02 01:39:10|4323.06|4322.46|4323.06|4322.46|4323.18|4322.58|4322.81|4322.21|6
1646185160000|2022-03-02 01:39:20|4322.93|4322.33|4323.06|4322.46|4323.06|4322.46|4322.93|4322.33|3
1646185170000|2022-03-02 01:39:30|4322.81|4322.21|4322.56|4321.96|4322.81|4322.21|4322.31|4321.71|19
1646185180000|2022-03-02 01:39:40|4322.81|4322.21|4322.56|4321.96|4323.06|4322.46|4322.56|4321.96|7
1646185190000|2022-03-02 01:39:50|4322.68|4322.08|4322.68|4322.08|4322.81|4322.21|4322.31|4321.71|26
1646185200000|2022-03-02 01:40:00|4322.56|4321.96|4322.56|4321.96|4322.56|4321.96|4322.56|4321.96|2
1646185210000|2022-03-02 01:40:10|4322.68|4322.08|4322.06|4321.46|4322.68|4322.08|4321.93|4321.33|28
1646185220000|2022-03-02 01:40:20|4321.93|4321.33|4322.18|4321.58|4322.31|4321.71|4321.81|4321.21|13
1646185230000|2022-03-02 01:40:30|4322.06|4321.46|4321.81|4321.21|4322.06|4321.46|4321.68|4321.08|26
1646185240000|2022-03-02 01:40:40|4322.06|4321.46|4322.06|4321.46|4322.18|4321.58|4322.06|4321.46|18
1646185250000|2022-03-02 01:40:50|4321.93|4321.33|4322.06|4321.46|4322.06|4321.46|4321.81|4321.21|8
1646185260000|2022-03-02 01:41:00|4321.93|4321.33|4321.56|4320.96|4321.93|4321.33|4321.56|4320.96|16
1646185270000|2022-03-02 01:41:10|4321.31|4320.71|4321.06|4320.46|4321.56|4320.96|4321.06|4320.46|100
1646185280000|2022-03-02 01:41:20|4321.18|4320.58|4321.18|4320.58|4321.31|4320.71|4321.06|4320.46|19
1646185290000|2022-03-02 01:41:30|4321.06|4320.46|4321.56|4320.96|4321.56|4320.96|4321.06|4320.46|16
1646185300000|2022-03-02 01:41:40|4321.81|4321.21|4322.56|4321.96|4322.56|4321.96|4321.56|4320.96|17
1646185310000|2022-03-02 01:41:50|4322.68|4322.08|4323.18|4322.58|4323.56|4322.96|4322.68|4322.08|53
1646185320000|2022-03-02 01:42:00|4323.06|4322.46|4322.81|4322.21|4323.06|4322.46|4322.56|4321.96|14
1646185330000|2022-03-02 01:42:10|4323.31|4322.71|4323.56|4322.96|4323.68|4323.08|4322.93|4322.33|37
1646185340000|2022-03-02 01:42:20|4323.31|4322.71|4323.06|4322.46|4323.56|4322.96|4323.06|4322.46|19
1646185350000|2022-03-02 01:42:30|4322.68|4322.08|4322.68|4322.08|4322.68|4322.08|4322.18|4321.58|19
1646185360000|2022-03-02 01:42:40|4322.81|4322.21|4322.81|4322.21|4323.06|4322.46|4322.68|4322.08|4
1646185370000|2022-03-02 01:42:50|4322.68|4322.08|4322.31|4321.71|4322.68|4322.08|4322.31|4321.71|8
1646185380000|2022-03-02 01:43:00|4321.81|4321.21|4321.68|4321.08|4321.93|4321.33|4321.31|4320.71|21
1646185390000|2022-03-02 01:43:10|4321.81|4321.21|4322.43|4321.83|4322.43|4321.83|4321.81|4321.21|5
1646185400000|2022-03-02 01:43:20|4322.18|4321.58|4321.43|4320.83|4322.18|4321.58|4321.43|4320.83|22
1646185410000|2022-03-02 01:43:30|4321.56|4320.96|4321.31|4320.71|4321.68|4321.08|4321.31|4320.71|16
1646185420000|2022-03-02 01:43:40|4321.43|4320.83|4321.43|4320.83|4321.56|4320.96|4321.43|4320.83|10
1646185430000|2022-03-02 01:43:50|4321.31|4320.71|4320.56|4319.96|4321.56|4320.96|4320.56|4319.96|52
1646185440000|2022-03-02 01:44:00|4320.43|4319.83|4320.81|4320.21|4320.81|4320.21|4320.43|4319.83|31
1646185450000|2022-03-02 01:44:10|4320.93|4320.33|4319.56|4318.96|4320.93|4320.33|4319.56|4318.96|43
1646185460000|2022-03-02 01:44:20|4319.31|4318.71|4319.06|4318.46|4319.56|4318.96|4319.06|4318.46|34
1646185470000|2022-03-02 01:44:30|4318.68|4318.08|4317.56|4316.96|4318.68|4318.08|4317.31|4316.71|129
1646185480000|2022-03-02 01:44:40|4317.43|4316.83|4317.31|4316.71|4317.56|4316.96|4316.68|4316.08|112
1646185490000|2022-03-02 01:44:50|4317.18|4316.58|4317.31|4316.71|4317.56|4316.96|4317.06|4316.46|40
1646185500000|2022-03-02 01:45:00|4317.43|4316.83|4317.31|4316.71|4317.68|4317.08|4317.18|4316.58|54
1646185510000|2022-03-02 01:45:10|4317.18|4316.58|4317.31|4316.71|4317.81|4317.21|4316.81|4316.21|49
1646185520000|2022-03-02 01:45:20|4317.43|4316.83|4316.93|4316.33|4317.43|4316.83|4316.81|4316.21|25
1646185530000|2022-03-02 01:45:30|4317.31|4316.71|4317.81|4317.21|4317.81|4317.21|4317.31|4316.71|34
1646185540000|2022-03-02 01:45:40|4318.06|4317.46|4317.31|4316.71|4318.06|4317.46|4317.31|4316.71|30
1646185550000|2022-03-02 01:45:50|4317.56|4316.96|4318.68|4318.08|4318.68|4318.08|4317.43|4316.83|45
1646185560000|2022-03-02 01:46:00|4318.56|4317.96|4318.93|4318.33|4318.93|4318.33|4318.43|4317.83|47
1646185570000|2022-03-02 01:46:10|4318.81|4318.21|4318.93|4318.33|4318.93|4318.33|4318.56|4317.96|12
1646185580000|2022-03-02 01:46:20|4319.06|4318.46|4319.31|4318.71|4319.31|4318.71|4318.93|4318.33|24
1646185590000|2022-03-02 01:46:30|4319.43|4318.83|4318.93|4318.33|4319.43|4318.83|4318.68|4318.08|61
1646185600000|2022-03-02 01:46:40|4318.81|4318.21|4318.56|4317.96|4318.81|4318.21|4318.56|4317.96|21
1646185610000|2022-03-02 01:46:50|4318.68|4318.08|4319.68|4319.08|4319.68|4319.08|4318.68|4318.08|41
1646185620000|2022-03-02 01:47:00|4319.56|4318.96|4320.18|4319.58|4320.18|4319.58|4319.31|4318.71|57
1646185630000|2022-03-02 01:47:10|4320.06|4319.46|4319.81|4319.21|4320.06|4319.46|4319.81|4319.21|8
1646185640000|2022-03-02 01:47:20|4319.31|4318.71|4319.81|4319.21|4320.18|4319.58|4318.81|4318.21|74
1646185650000|2022-03-02 01:47:30|4320.06|4319.46|4320.56|4319.96|4320.56|4319.96|4319.81|4319.21|34
1646185660000|2022-03-02 01:47:40|4320.18|4319.58|4319.18|4318.58|4320.31|4319.71|4318.81|4318.21|66
1646185670000|2022-03-02 01:47:50|4319.31|4318.71|4319.31|4318.71|4319.56|4318.96|4318.93|4318.33|17
1646185680000|2022-03-02 01:48:00|4319.18|4318.58|4319.31|4318.71|4319.31|4318.71|4318.81|4318.21|53
1646185690000|2022-03-02 01:48:10|4319.56|4318.96|4318.31|4317.71|4319.56|4318.96|4318.31|4317.71|24
1646185700000|2022-03-02 01:48:20|4318.18|4317.58|4317.56|4316.96|4318.31|4317.71|4317.56|4316.96|56
1646185710000|2022-03-02 01:48:30|4317.06|4316.46|4317.06|4316.46|4317.31|4316.71|4317.06|4316.46|41
1646185720000|2022-03-02 01:48:40|4316.81|4316.21|4317.06|4316.46|4317.18|4316.58|4316.81|4316.21|47
1646185730000|2022-03-02 01:48:50|4317.56|4316.96|4317.81|4317.21|4318.06|4317.46|4317.56|4316.96|31
1646185740000|2022-03-02 01:49:00|4318.31|4317.71|4317.06|4316.46|4318.31|4317.71|4317.06|4316.46|35
1646185750000|2022-03-02 01:49:10|4317.31|4316.71|4316.93|4316.33|4317.31|4316.71|4316.93|4316.33|11
1646185760000|2022-03-02 01:49:20|4316.81|4316.21|4317.06|4316.46|4317.31|4316.71|4316.81|4316.21|18
1646185770000|2022-03-02 01:49:30|4317.18|4316.58|4316.81|4316.21|4317.31|4316.71|4316.56|4315.96|86
1646185780000|2022-03-02 01:49:40|4316.31|4315.71|4317.81|4317.21|4317.81|4317.21|4316.06|4315.46|61
1646185790000|2022-03-02 01:49:50|4317.56|4316.96|4318.06|4317.46|4318.18|4317.58|4317.31|4316.71|40
1646185800000|2022-03-02 01:50:00|4317.81|4317.21|4317.93|4317.33|4318.06|4317.46|4317.31|4316.71|39
1646185810000|2022-03-02 01:50:10|4318.06|4317.46|4317.81|4317.21|4318.31|4317.71|4317.81|4317.21|9
1646185820000|2022-03-02 01:50:20|4318.43|4317.83|4318.31|4317.71|4318.56|4317.96|4318.06|4317.46|24
1646185830000|2022-03-02 01:50:30|4318.06|4317.46|4318.18|4317.58|4318.56|4317.96|4318.06|4317.46|17
1646185840000|2022-03-02 01:50:40|4318.06|4317.46|4317.56|4316.96|4318.06|4317.46|4317.56|4316.96|21
1646185850000|2022-03-02 01:50:50|4317.06|4316.46|4317.31|4316.71|4317.56|4316.96|4317.06|4316.46|17
1646185860000|2022-03-02 01:51:00|4317.18|4316.58|4317.56|4316.96|4317.56|4316.96|4317.06|4316.46|10
1646185880000|2022-03-02 01:51:20|4317.68|4317.08|4317.31|4316.71|4317.81|4317.21|4317.31|4316.71|20
1646185890000|2022-03-02 01:51:30|4317.56|4316.96|4317.43|4316.83|4317.56|4316.96|4317.31|4316.71|11
1646185900000|2022-03-02 01:51:40|4317.56|4316.96|4317.68|4317.08|4317.93|4317.33|4317.31|4316.71|23
1646185910000|2022-03-02 01:51:50|4317.81|4317.21|4318.18|4317.58|4318.81|4318.21|4317.68|4317.08|59
1646185920000|2022-03-02 01:52:00|4318.06|4317.46|4317.31|4316.71|4318.06|4317.46|4317.31|4316.71|16
1646185930000|2022-03-02 01:52:10|4317.43|4316.83|4316.81|4316.21|4317.56|4316.96|4316.81|4316.21|51
1646185940000|2022-03-02 01:52:20|4316.93|4316.33|4316.81|4316.21|4316.93|4316.33|4316.56|4315.96|24
1646185950000|2022-03-02 01:52:30|4317.06|4316.46|4316.31|4315.71|4317.06|4316.46|4316.31|4315.71|23
1646185960000|2022-03-02 01:52:40|4316.43|4315.83|4313.93|4313.33|4316.56|4315.96|4313.31|4312.71|399
1646185970000|2022-03-02 01:52:50|4314.06|4313.46|4313.56|4312.96|4314.06|4313.46|4313.43|4312.83|29
1646185980000|2022-03-02 01:53:00|4313.68|4313.08|4313.56|4312.96|4313.81|4313.21|4313.43|4312.83|51
1646185990000|2022-03-02 01:53:10|4313.68|4313.08|4313.81|4313.21|4313.81|4313.21|4313.06|4312.46|170
1646186000000|2022-03-02 01:53:20|4314.68|4314.08|4314.31|4313.71|4314.68|4314.08|4314.06|4313.46|163
1646186010000|2022-03-02 01:53:30|4314.43|4313.83|4314.06|4313.46|4314.43|4313.83|4313.81|4313.21|30
1646186020000|2022-03-02 01:53:40|4313.81|4313.21|4313.18|4312.58|4313.93|4313.33|4313.06|4312.46|74
1646186030000|2022-03-02 01:53:50|4313.68|4313.08|4314.06|4313.46|4314.31|4313.71|4313.68|4313.08|28
1646186040000|2022-03-02 01:54:00|4314.43|4313.83|4314.56|4313.96|4315.56|4314.96|4314.31|4313.71|68
1646186050000|2022-03-02 01:54:10|4314.68|4314.08|4314.18|4313.58|4314.81|4314.21|4314.06|4313.46|67
1646186060000|2022-03-02 01:54:20|4314.06|4313.46|4314.81|4314.21|4314.81|4314.21|4314.06|4313.46|18
1646186070000|2022-03-02 01:54:30|4314.68|4314.08|4314.31|4313.71|4314.68|4314.08|4314.31|4313.71|19
1646186080000|2022-03-02 01:54:40|4314.56|4313.96|4314.43|4313.83|4315.06|4314.46|4314.43|4313.83|29
1646186090000|2022-03-02 01:54:50|4314.31|4313.71|4314.06|4313.46|4314.31|4313.71|4313.81|4313.21|34
1646186100000|2022-03-02 01:55:00|4313.93|4313.33|4314.68|4314.08|4314.81|4314.21|4313.81|4313.21|67
1646186110000|2022-03-02 01:55:10|4314.56|4313.96|4314.43|4313.83|4314.56|4313.96|4314.06|4313.46|24
1646186120000|2022-03-02 01:55:20|4314.31|4313.71|4313.81|4313.21|4314.31|4313.71|4313.81|4313.21|4
1646186130000|2022-03-02 01:55:30|4313.93|4313.33|4314.06|4313.46|4314.06|4313.46|4313.81|4313.21|15
1646186140000|2022-03-02 01:55:40|4314.31|4313.71|4313.56|4312.96|4314.31|4313.71|4313.43|4312.83|29
1646186150000|2022-03-02 01:55:50|4313.68|4313.08|4314.18|4313.58|4314.43|4313.83|4313.68|4313.08|19
1646186160000|2022-03-02 01:56:00|4314.31|4313.71|4314.56|4313.96|4314.56|4313.96|4314.18|4313.58|13
1646186170000|2022-03-02 01:56:10|4314.43|4313.83|4315.06|4314.46|4315.31|4314.71|4314.43|4313.83|50
1646186180000|2022-03-02 01:56:20|4314.31|4313.71|4314.93|4314.33|4314.93|4314.33|4314.31|4313.71|22
1646186190000|2022-03-02 01:56:30|4315.06|4314.46|4315.06|4314.46|4315.31|4314.71|4315.06|4314.46|11
1646186200000|2022-03-02 01:56:40|4315.18|4314.58|4315.06|4314.46|4315.43|4314.83|4314.93|4314.33|43
1646186210000|2022-03-02 01:56:50|4315.18|4314.58|4315.18|4314.58|4315.43|4314.83|4315.06|4314.46|57
1646186220000|2022-03-02 01:57:00|4315.06|4314.46|4314.56|4313.96|4315.06|4314.46|4314.56|4313.96|13
1646186230000|2022-03-02 01:57:10|4313.81|4313.21|4314.56|4313.96|4314.68|4314.08|4313.81|4313.21|61
1646186240000|2022-03-02 01:57:20|4314.81|4314.21|4314.81|4314.21|4314.81|4314.21|4314.68|4314.08|2
1646186250000|2022-03-02 01:57:30|4314.68|4314.08|4315.31|4314.71|4315.31|4314.71|4314.31|4313.71|14
1646186260000|2022-03-02 01:57:40|4315.18|4314.58|4314.68|4314.08|4315.18|4314.58|4314.56|4313.96|8
1646186270000|2022-03-02 01:57:50|4314.56|4313.96|4314.18|4313.58|4314.68|4314.08|4314.18|4313.58|29
1646186280000|2022-03-02 01:58:00|4314.43|4313.83|4315.43|4314.83|4315.43|4314.83|4314.43|4313.83|36
1646186290000|2022-03-02 01:58:10|4315.56|4314.96|4315.93|4315.33|4316.06|4315.46|4315.56|4314.96|26
1646186300000|2022-03-02 01:58:20|4316.06|4315.46|4316.56|4315.96|4316.56|4315.96|4316.06|4315.46|65
1646186310000|2022-03-02 01:58:30|4316.31|4315.71|4316.31|4315.71|4316.31|4315.71|4316.31|4315.71|5
1646186320000|2022-03-02 01:58:40|4316.43|4315.83|4316.43|4315.83|4316.68|4316.08|4316.43|4315.83|21
1646186330000|2022-03-02 01:58:50|4316.56|4315.96|4316.81|4316.21|4316.81|4316.21|4316.43|4315.83|9
1646186340000|2022-03-02 01:59:00|4317.18|4316.58|4316.68|4316.08|4317.18|4316.58|4316.68|4316.08|36
1646186350000|2022-03-02 01:59:10|4316.81|4316.21|4316.68|4316.08|4316.81|4316.21|4316.68|4316.08|3
1646186360000|2022-03-02 01:59:20|4316.56|4315.96|4315.93|4315.33|4316.56|4315.96|4315.93|4315.33|23
1646186370000|2022-03-02 01:59:30|4316.18|4315.58|4316.81|4316.21|4316.81|4316.21|4316.18|4315.58|18
1646186380000|2022-03-02 01:59:40|4317.06|4316.46|4316.31|4315.71|4317.06|4316.46|4316.31|4315.71|61
1646186390000|2022-03-02 01:59:50|4316.43|4315.83|4316.56|4315.96|4316.56|4315.96|4316.43|4315.83|5
1646186400000|2022-03-02 02:00:00|4316.31|4315.71|4316.06|4315.46|4316.56|4315.96|4316.06|4315.46|44
1646186410000|2022-03-02 02:00:10|4315.43|4314.83|4315.31|4314.71|4315.93|4315.33|4315.31|4314.71|86
1646186420000|2022-03-02 02:00:20|4315.68|4315.08|4314.06|4313.46|4315.81|4315.21|4313.93|4313.33|126
1646186430000|2022-03-02 02:00:30|4313.93|4313.33|4313.68|4313.08|4313.93|4313.33|4313.56|4312.96|33
1646186440000|2022-03-02 02:00:40|4313.81|4313.21|4312.31|4311.71|4313.81|4313.21|4312.06|4311.46|283
1646186450000|2022-03-02 02:00:50|4312.56|4311.96|4311.06|4310.46|4312.56|4311.96|4311.06|4310.46|132
1646186460000|2022-03-02 02:01:00|4310.81|4310.21|4311.56|4310.96|4311.56|4310.96|4310.56|4309.96|240
1646186470000|2022-03-02 02:01:10|4311.43|4310.83|4311.31|4310.71|4312.06|4311.46|4311.31|4310.71|48
1646186480000|2022-03-02 02:01:20|4311.56|4310.96|4311.18|4310.58|4311.81|4311.21|4310.68|4310.08|68
1646186490000|2022-03-02 02:01:30|4311.06|4310.46|4311.81|4311.21|4311.81|4311.21|4311.06|4310.46|26
1646186500000|2022-03-02 02:01:40|4311.56|4310.96|4311.68|4311.08|4312.18|4311.58|4311.18|4310.58|59
1646186510000|2022-03-02 02:01:50|4311.56|4310.96|4311.31|4310.71|4311.56|4310.96|4311.18|4310.58|31
1646186520000|2022-03-02 02:02:00|4311.56|4310.96|4311.06|4310.46|4311.81|4311.21|4311.06|4310.46|41
1646186530000|2022-03-02 02:02:10|4311.31|4310.71|4312.56|4311.96|4312.81|4312.21|4311.18|4310.58|51
1646186540000|2022-03-02 02:02:20|4312.31|4311.71|4313.06|4312.46|4313.06|4312.46|4312.31|4311.71|17
1646186550000|2022-03-02 02:02:30|4313.31|4312.71|4313.31|4312.71|4313.81|4313.21|4313.06|4312.46|36
1646186560000|2022-03-02 02:02:40|4313.18|4312.58|4312.81|4312.21|4313.18|4312.58|4312.81|4312.21|5
1646186570000|2022-03-02 02:02:50|4312.93|4312.33|4313.43|4312.83|4313.81|4313.21|4312.93|4312.33|46
1646186580000|2022-03-02 02:03:00|4313.31|4312.71|4313.31|4312.71|4313.31|4312.71|4312.68|4312.08|19
1646186590000|2022-03-02 02:03:10|4313.18|4312.58|4313.06|4312.46|4313.43|4312.83|4312.93|4312.33|16
1646186600000|2022-03-02 02:03:20|4313.18|4312.58|4313.06|4312.46|4313.31|4312.71|4313.06|4312.46|16
1646186610000|2022-03-02 02:03:30|4312.93|4312.33|4313.06|4312.46|4313.31|4312.71|4312.93|4312.33|6
1646186620000|2022-03-02 02:03:40|4312.93|4312.33|4312.06|4311.46|4312.93|4312.33|4312.06|4311.46|73
1646186630000|2022-03-02 02:03:50|4311.93|4311.33|4311.31|4310.71|4312.06|4311.46|4311.31|4310.71|36
1646186640000|2022-03-02 02:04:00|4311.43|4310.83|4311.81|4311.21|4312.31|4311.71|4311.43|4310.83|100
1646186650000|2022-03-02 02:04:10|4311.56|4310.96|4311.31|4310.71|4311.68|4311.08|4311.31|4310.71|38
1646186660000|2022-03-02 02:04:20|4311.18|4310.58|4310.93|4310.33|4311.31|4310.71|4310.81|4310.21|34
1646186670000|2022-03-02 02:04:30|4311.06|4310.46|4311.06|4310.46|4311.18|4310.58|4310.81|4310.21|32
1646186680000|2022-03-02 02:04:40|4311.18|4310.58|4311.31|4310.71|4311.31|4310.71|4311.06|4310.46|12
1646186690000|2022-03-02 02:04:50|4311.68|4311.08|4311.81|4311.21|4312.06|4311.46|4311.68|4311.08|18
1646186700000|2022-03-02 02:05:00|4312.06|4311.46|4312.56|4311.96|4312.56|4311.96|4311.68|4311.08|39
1646186710000|2022-03-02 02:05:10|4312.68|4312.08|4312.81|4312.21|4312.81|4312.21|4312.56|4311.96|16
1646186720000|2022-03-02 02:05:20|4312.56|4311.96|4312.68|4312.08|4312.81|4312.21|4312.18|4311.58|13
1646186730000|2022-03-02 02:05:30|4312.81|4312.21|4312.31|4311.71|4312.81|4312.21|4312.31|4311.71|17
1646186740000|2022-03-02 02:05:40|4312.06|4311.46|4312.06|4311.46|4312.06|4311.46|4312.06|4311.46|15
1646186750000|2022-03-02 02:05:50|4311.93|4311.33|4312.06|4311.46|4312.31|4311.71|4311.93|4311.33|20
1646186760000|2022-03-02 02:06:00|4311.81|4311.21|4312.56|4311.96|4312.56|4311.96|4311.81|4311.21|25
1646186770000|2022-03-02 02:06:10|4312.81|4312.21|4312.81|4312.21|4313.06|4312.46|4312.81|4312.21|18
1646186780000|2022-03-02 02:06:20|4312.68|4312.08|4312.81|4312.21|4312.81|4312.21|4312.68|4312.08|0
1646186790000|2022-03-02 02:06:30|4312.68|4312.08|4312.81|4312.21|4313.06|4312.46|4312.68|4312.08|23
1646186800000|2022-03-02 02:06:40|4312.56|4311.96|4312.56|4311.96|4312.81|4312.21|4312.56|4311.96|6
1646186810000|2022-03-02 02:06:50|4312.81|4312.21|4312.56|4311.96|4312.81|4312.21|4312.18|4311.58|15
1646186820000|2022-03-02 02:07:00|4312.68|4312.08|4312.81|4312.21|4312.81|4312.21|4312.31|4311.71|20
1646186830000|2022-03-02 02:07:10|4312.68|4312.08|4313.06|4312.46|4313.06|4312.46|4312.68|4312.08|11
1646186840000|2022-03-02 02:07:20|4313.31|4312.71|4313.31|4312.71|4313.31|4312.71|4313.06|4312.46|26
1646186850000|2022-03-02 02:07:30|4313.81|4313.21|4313.93|4313.33|4314.06|4313.46|4313.56|4312.96|26
1646186860000|2022-03-02 02:07:40|4313.81|4313.21|4313.93|4313.33|4314.06|4313.46|4313.56|4312.96|11
1646186870000|2022-03-02 02:07:50|4314.06|4313.46|4314.31|4313.71|4314.56|4313.96|4314.06|4313.46|20
1646186880000|2022-03-02 02:08:00|4314.18|4313.58|4314.18|4313.58|4314.31|4313.71|4314.06|4313.46|26
1646186890000|2022-03-02 02:08:10|4314.31|4313.71|4314.06|4313.46|4314.56|4313.96|4314.06|4313.46|7
1646186900000|2022-03-02 02:08:20|4314.18|4313.58|4314.31|4313.71|4314.56|4313.96|4314.06|4313.46|13
1646186910000|2022-03-02 02:08:30|4314.18|4313.58|4314.06|4313.46|4314.31|4313.71|4314.06|4313.46|8
1646186920000|2022-03-02 02:08:40|4313.81|4313.21|4314.06|4313.46|4314.06|4313.46|4313.68|4313.08|17
1646186930000|2022-03-02 02:08:50|4314.18|4313.58|4314.18|4313.58|4314.18|4313.58|4314.06|4313.46|3
1646186940000|2022-03-02 02:09:00|4314.31|4313.71|4314.06|4313.46|4314.56|4313.96|4314.06|4313.46|8
1646186950000|2022-03-02 02:09:10|4313.93|4313.33|4313.81|4313.21|4314.06|4313.46|4313.56|4312.96|9
1646186960000|2022-03-02 02:09:20|4313.68|4313.08|4313.68|4313.08|4313.93|4313.33|4313.56|4312.96|10
1646186970000|2022-03-02 02:09:30|4313.56|4312.96|4313.43|4312.83|4313.81|4313.21|4313.43|4312.83|15
1646186980000|2022-03-02 02:09:40|4313.56|4312.96|4313.31|4312.71|4313.56|4312.96|4313.31|4312.71|23
1646186990000|2022-03-02 02:09:50|4313.18|4312.58|4313.31|4312.71|4313.31|4312.71|4313.06|4312.46|26
1646187000000|2022-03-02 02:10:00|4313.56|4312.96|4313.68|4313.08|4313.81|4313.21|4313.31|4312.71|25
1646187010000|2022-03-02 02:10:10|4313.81|4313.21|4313.68|4313.08|4313.81|4313.21|4313.56|4312.96|9
1646187020000|2022-03-02 02:10:20|4313.81|4313.21|4314.43|4313.83|4314.56|4313.96|4313.68|4313.08|46
1646187030000|2022-03-02 02:10:30|4314.56|4313.96|4314.81|4314.21|4314.81|4314.21|4314.31|4313.71|17
1646187040000|2022-03-02 02:10:40|4314.68|4314.08|4314.68|4314.08|4314.81|4314.21|4314.68|4314.08|14
1646187050000|2022-03-02 02:10:50|4314.81|4314.21|4314.31|4313.71|4314.93|4314.33|4314.18|4313.58|20
1646187060000|2022-03-02 02:11:00|4314.43|4313.83|4314.93|4314.33|4315.06|4314.46|4314.43|4313.83|29
1646187070000|2022-03-02 02:11:10|4314.81|4314.21|4314.43|4313.83|4314.93|4314.33|4314.43|4313.83|10
1646187080000|2022-03-02 02:11:20|4314.56|4313.96|4314.81|4314.21|4314.93|4314.33|4314.56|4313.96|22
1646187090000|2022-03-02 02:11:30|4314.93|4314.33|4314.56|4313.96|4314.93|4314.33|4314.31|4313.71|17
1646187100000|2022-03-02 02:11:40|4314.43|4313.83|4314.31|4313.71|4314.81|4314.21|4314.31|4313.71|11
1646187110000|2022-03-02 02:11:50|4314.68|4314.08|4314.81|4314.21|4314.81|4314.21|4314.43|4313.83|33
1646187120000|2022-03-02 02:12:00|4315.06|4314.46|4315.06|4314.46|4315.18|4314.58|4315.06|4314.46|17
1646187130000|2022-03-02 02:12:10|4315.31|4314.71|4315.18|4314.58|4315.68|4315.08|4315.18|4314.58|52
1646187140000|2022-03-02 02:12:20|4315.06|4314.46|4314.18|4313.58|4315.06|4314.46|4313.93|4313.33|53
1646187150000|2022-03-02 02:12:30|4314.31|4313.71|4313.56|4312.96|4314.31|4313.71|4313.31|4312.71|74
1646187160000|2022-03-02 02:12:40|4313.31|4312.71|4313.93|4313.33|4314.31|4313.71|4313.31|4312.71|32
1646187170000|2022-03-02 02:12:50|4314.06|4313.46|4313.93|4313.33|4314.18|4313.58|4313.81|4313.21|13
1646187180000|2022-03-02 02:13:00|4313.81|4313.21|4313.06|4312.46|4313.81|4313.21|4313.06|4312.46|21
1646187190000|2022-03-02 02:13:10|4313.18|4312.58|4312.81|4312.21|4313.31|4312.71|4312.31|4311.71|37
1646187200000|2022-03-02 02:13:20|4312.68|4312.08|4312.93|4312.33|4312.93|4312.33|4312.56|4311.96|21
1646187210000|2022-03-02 02:13:30|4312.81|4312.21|4311.43|4310.83|4312.81|4312.21|4311.31|4310.71|71
1646187220000|2022-03-02 02:13:40|4311.31|4310.71|4311.56|4310.96|4311.56|4310.96|4311.31|4310.71|41
1646187230000|2022-03-02 02:13:50|4311.81|4311.21|4311.93|4311.33|4312.18|4311.58|4311.81|4311.21|45
1646187240000|2022-03-02 02:14:00|4312.06|4311.46|4311.93|4311.33|4312.06|4311.46|4311.56|4310.96|22
1646187250000|2022-03-02 02:14:10|4312.06|4311.46|4310.93|4310.33|4312.06|4311.46|4310.81|4310.21|43
1646187260000|2022-03-02 02:14:20|4311.06|4310.46|4311.06|4310.46|4311.18|4310.58|4310.81|4310.21|67
1646187270000|2022-03-02 02:14:30|4311.18|4310.58|4311.06|4310.46|4311.43|4310.83|4310.81|4310.21|37
1646187280000|2022-03-02 02:14:40|4310.93|4310.33|4311.43|4310.83|4311.43|4310.83|4310.81|4310.21|18
1646187290000|2022-03-02 02:14:50|4311.56|4310.96|4311.93|4311.33|4312.18|4311.58|4311.56|4310.96|49
1646187300000|2022-03-02 02:15:00|4311.81|4311.21|4311.81|4311.21|4312.06|4311.46|4311.81|4311.21|30
1646187310000|2022-03-02 02:15:10|4311.93|4311.33|4311.56|4310.96|4312.06|4311.46|4311.56|4310.96|20
1646187320000|2022-03-02 02:15:20|4311.06|4310.46|4311.06|4310.46|4311.18|4310.58|4310.93|4310.33|28
1646187330000|2022-03-02 02:15:30|4311.18|4310.58|4310.43|4309.83|4311.18|4310.58|4310.43|4309.83|22
1646187340000|2022-03-02 02:15:40|4310.56|4309.96|4308.81|4308.21|4310.56|4309.96|4308.81|4308.21|225
1646187350000|2022-03-02 02:15:50|4308.56|4307.96|4306.56|4305.96|4308.56|4307.96|4306.31|4305.71|339
1646187360000|2022-03-02 02:16:00|4306.43|4305.83|4307.06|4306.46|4307.56|4306.96|4306.43|4305.83|127
1646187370000|2022-03-02 02:16:10|4307.31|4306.71|4305.81|4305.21|4307.31|4306.71|4305.81|4305.21|106
1646187380000|2022-03-02 02:16:20|4306.06|4305.46|4307.68|4307.08|4307.93|4307.33|4305.81|4305.21|188
1646187390000|2022-03-02 02:16:30|4307.56|4306.96|4308.06|4307.46|4308.06|4307.46|4307.31|4306.71|75
1646187400000|2022-03-02 02:16:40|4307.93|4307.33|4306.81|4306.21|4307.93|4307.33|4306.68|4306.08|138
1646187410000|2022-03-02 02:16:50|4307.06|4306.46|4306.56|4305.96|4307.31|4306.71|4306.43|4305.83|73
1646187420000|2022-03-02 02:17:00|4306.81|4306.21|4307.56|4306.96|4307.56|4306.96|4306.56|4305.96|37
1646187430000|2022-03-02 02:17:10|4307.68|4307.08|4307.81|4307.21|4307.93|4307.33|4307.56|4306.96|48
1646187440000|2022-03-02 02:17:20|4307.93|4307.33|4308.18|4307.58|4308.18|4307.58|4307.56|4306.96|40
1646187450000|2022-03-02 02:17:30|4308.06|4307.46|4307.56|4306.96|4308.06|4307.46|4307.56|4306.96|30
1646187460000|2022-03-02 02:17:40|4307.68|4307.08|4307.93|4307.33|4308.18|4307.58|4307.56|4306.96|32
1646187470000|2022-03-02 02:17:50|4307.56|4306.96|4307.68|4307.08|4307.68|4307.08|4307.18|4306.58|37
1646187480000|2022-03-02 02:18:00|4307.56|4306.96|4307.93|4307.33|4307.93|4307.33|4307.31|4306.71|9
1646187490000|2022-03-02 02:18:10|4308.06|4307.46|4307.18|4306.58|4308.06|4307.46|4307.18|4306.58|27
1646187500000|2022-03-02 02:18:20|4307.06|4306.46|4308.06|4307.46|4308.06|4307.46|4306.81|4306.21|27
1646187510000|2022-03-02 02:18:30|4308.31|4307.71|4307.81|4307.21|4308.31|4307.71|4307.81|4307.21|45
1646187520000|2022-03-02 02:18:40|4308.06|4307.46|4307.56|4306.96|4308.06|4307.46|4307.31|4306.71|36
1646187530000|2022-03-02 02:18:50|4307.31|4306.71|4307.81|4307.21|4307.81|4307.21|4307.31|4306.71|59
1646187540000|2022-03-02 02:19:00|4307.68|4307.08|4308.31|4307.71|4308.56|4307.96|4307.56|4306.96|27
1646187550000|2022-03-02 02:19:10|4308.06|4307.46|4309.68|4309.08|4309.93|4309.33|4308.06|4307.46|153
1646187560000|2022-03-02 02:19:20|4309.56|4308.96|4310.56|4309.96|4310.68|4310.08|4309.56|4308.96|73
1646187570000|2022-03-02 02:19:30|4310.43|4309.83|4311.56|4310.96|4311.56|4310.96|4310.31|4309.71|121
1646187580000|2022-03-02 02:19:40|4311.68|4311.08|4311.31|4310.71|4311.68|4311.08|4311.06|4310.46|110
1646187590000|2022-03-02 02:19:50|4311.68|4311.08|4310.81|4310.21|4311.81|4311.21|4310.81|4310.21|39
1646187600000|2022-03-02 02:20:00|4310.93|4310.33|4311.06|4310.46|4311.43|4310.83|4310.31|4309.71|79
1646187610000|2022-03-02 02:20:10|4310.93|4310.33|4312.31|4311.71|4312.43|4311.83|4310.93|4310.33|65
1646187620000|2022-03-02 02:20:20|4312.56|4311.96|4312.31|4311.71|4312.56|4311.96|4311.81|4311.21|75
1646187630000|2022-03-02 02:20:30|4312.18|4311.58|4311.18|4310.58|4312.56|4311.96|4311.18|4310.58|62
1646187640000|2022-03-02 02:20:40|4311.31|4310.71|4311.18|4310.58|4311.43|4310.83|4311.06|4310.46|55
1646187650000|2022-03-02 02:20:50|4311.06|4310.46|4311.06|4310.46|4311.06|4310.46|4310.56|4309.96|48
1646187660000|2022-03-02 02:21:00|4311.81|4311.21|4311.56|4310.96|4311.81|4311.21|4311.31|4310.71|50
1646187670000|2022-03-02 02:21:10|4311.31|4310.71|4312.06|4311.46|4312.06|4311.46|4311.31|4310.71|28
1646187680000|2022-03-02 02:21:20|4312.18|4311.58|4312.31|4311.71|4312.31|4311.71|4312.06|4311.46|21
1646187690000|2022-03-02 02:21:30|4312.56|4311.96|4313.18|4312.58|4313.18|4312.58|4312.56|4311.96|67
1646187700000|2022-03-02 02:21:40|4313.06|4312.46|4312.81|4312.21|4313.06|4312.46|4312.31|4311.71|33
1646187710000|2022-03-02 02:21:50|4313.06|4312.46|4313.31|4312.71|4313.56|4312.96|4313.06|4312.46|63
1646187720000|2022-03-02 02:22:00|4313.43|4312.83|4314.31|4313.71|4314.31|4313.71|4313.31|4312.71|44
1646187730000|2022-03-02 02:22:10|4314.56|4313.96|4314.81|4314.21|4314.81|4314.21|4314.31|4313.71|137
1646187740000|2022-03-02 02:22:20|4315.06|4314.46|4315.43|4314.83|4315.56|4314.96|4315.06|4314.46|43
1646187750000|2022-03-02 02:22:30|4315.56|4314.96|4314.56|4313.96|4315.56|4314.96|4314.56|4313.96|32
1646187760000|2022-03-02 02:22:40|4314.43|4313.83|4314.31|4313.71|4314.81|4314.21|4314.31|4313.71|38
1646187770000|2022-03-02 02:22:50|4313.93|4313.33|4314.06|4313.46|4314.06|4313.46|4313.56|4312.96|59
1646187780000|2022-03-02 02:23:00|4313.81|4313.21|4314.06|4313.46|4314.06|4313.46|4312.81|4312.21|217
1646187790000|2022-03-02 02:23:10|4313.93|4313.33|4313.81|4313.21|4314.06|4313.46|4313.81|4313.21|17
1646187800000|2022-03-02 02:23:20|4313.93|4313.33|4313.93|4313.33|4314.31|4313.71|4313.81|4313.21|35
1646187810000|2022-03-02 02:23:30|4313.81|4313.21|4312.68|4312.08|4313.81|4313.21|4312.68|4312.08|125
1646187820000|2022-03-02 02:23:40|4312.56|4311.96|4312.43|4311.83|4312.56|4311.96|4312.06|4311.46|54
1646187830000|2022-03-02 02:23:50|4312.31|4311.71|4312.06|4311.46|4312.68|4312.08|4311.81|4311.21|129
1646187840000|2022-03-02 02:24:00|4311.93|4311.33|4311.81|4311.21|4311.93|4311.33|4311.81|4311.21|24
1646187850000|2022-03-02 02:24:10|4311.68|4311.08|4312.18|4311.58|4312.18|4311.58|4311.18|4310.58|62
1646187860000|2022-03-02 02:24:20|4312.06|4311.46|4311.68|4311.08|4312.06|4311.46|4311.56|4310.96|28
1646187870000|2022-03-02 02:24:30|4311.56|4310.96|4310.18|4309.58|4311.56|4310.96|4310.18|4309.58|98
1646187880000|2022-03-02 02:24:40|4310.31|4309.71|4311.68|4311.08|4311.68|4311.08|4310.31|4309.71|29
1646187890000|2022-03-02 02:24:50|4311.18|4310.58|4311.06|4310.46|4311.31|4310.71|4310.56|4309.96|38
1646187900000|2022-03-02 02:25:00|4310.93|4310.33|4310.81|4310.21|4310.93|4310.33|4310.81|4310.21|6
1646187910000|2022-03-02 02:25:10|4311.06|4310.46|4311.43|4310.83|4311.56|4310.96|4311.06|4310.46|22
1646187920000|2022-03-02 02:25:20|4311.31|4310.71|4311.43|4310.83|4311.68|4311.08|4311.06|4310.46|13
1646187930000|2022-03-02 02:25:30|4311.31|4310.71|4311.56|4310.96|4311.56|4310.96|4311.31|4310.71|20
1646187940000|2022-03-02 02:25:40|4311.68|4311.08|4311.43|4310.83|4311.81|4311.21|4311.43|4310.83|7
1646187950000|2022-03-02 02:25:50|4311.31|4310.71|4311.81|4311.21|4311.81|4311.21|4311.31|4310.71|66
1646187960000|2022-03-02 02:26:00|4312.06|4311.46|4312.06|4311.46|4312.06|4311.46|4311.81|4311.21|38
1646187970000|2022-03-02 02:26:10|4312.18|4311.58|4310.93|4310.33|4312.56|4311.96|4310.93|4310.33|61
1646187980000|2022-03-02 02:26:20|4311.06|4310.46|4311.56|4310.96|4311.56|4310.96|4310.81|4310.21|27
1646187990000|2022-03-02 02:26:30|4311.43|4310.83|4311.56|4310.96|4311.56|4310.96|4311.18|4310.58|8
1646188000000|2022-03-02 02:26:40|4311.31|4310.71|4311.56|4310.96|4311.81|4311.21|4311.31|4310.71|23
1646188010000|2022-03-02 02:26:50|4311.68|4311.08|4310.81|4310.21|4311.81|4311.21|4310.56|4309.96|27
1646188020000|2022-03-02 02:27:00|4310.68|4310.08|4310.93|4310.33|4311.31|4310.71|4310.68|4310.08|5
1646188030000|2022-03-02 02:27:10|4311.06|4310.46|4310.93|4310.33|4311.31|4310.71|4310.93|4310.33|27
1646188040000|2022-03-02 02:27:20|4311.06|4310.46|4310.31|4309.71|4311.06|4310.46|4310.31|4309.71|78
1646188050000|2022-03-02 02:27:30|4310.43|4309.83|4310.81|4310.21|4311.06|4310.46|4310.43|4309.83|20
1646188060000|2022-03-02 02:27:40|4311.31|4310.71|4311.56|4310.96|4311.56|4310.96|4311.31|4310.71|23
1646188070000|2022-03-02 02:27:50|4311.81|4311.21|4311.81|4311.21|4311.81|4311.21|4311.56|4310.96|19
1646188080000|2022-03-02 02:28:00|4312.56|4311.96|4313.06|4312.46|4313.06|4312.46|4312.31|4311.71|70
1646188090000|2022-03-02 02:28:10|4312.81|4312.21|4313.06|4312.46|4313.18|4312.58|4312.81|4312.21|25
1646188100000|2022-03-02 02:28:20|4313.18|4312.58|4313.43|4312.83|4313.56|4312.96|4313.18|4312.58|51
1646188110000|2022-03-02 02:28:30|4314.06|4313.46|4313.68|4313.08|4314.06|4313.46|4313.68|4313.08|26
1646188120000|2022-03-02 02:28:40|4313.56|4312.96|4313.56|4312.96|4314.06|4313.46|4313.31|4312.71|27
1646188130000|2022-03-02 02:28:50|4313.31|4312.71|4313.93|4313.33|4314.18|4313.58|4313.06|4312.46|33
1646188140000|2022-03-02 02:29:00|4314.06|4313.46|4313.56|4312.96|4314.06|4313.46|4313.43|4312.83|31
1646188150000|2022-03-02 02:29:10|4313.68|4313.08|4313.81|4313.21|4313.81|4313.21|4313.56|4312.96|4
1646188160000|2022-03-02 02:29:20|4314.06|4313.46|4313.68|4313.08|4314.06|4313.46|4313.31|4312.71|35
1646188170000|2022-03-02 02:29:30|4313.56|4312.96|4313.31|4312.71|4313.93|4313.33|4313.31|4312.71|20
1646188180000|2022-03-02 02:29:40|4313.56|4312.96|4313.56|4312.96|4313.56|4312.96|4313.31|4312.71|11
1646188190000|2022-03-02 02:29:50|4313.43|4312.83|4313.43|4312.83|4313.56|4312.96|4313.31|4312.71|44
1646188200000|2022-03-02 02:30:00|4313.31|4312.71|4312.81|4312.21|4313.31|4312.71|4312.18|4311.58|53
1646188210000|2022-03-02 02:30:10|4312.93|4312.33|4312.31|4311.71|4313.18|4312.58|4312.31|4311.71|11
1646188220000|2022-03-02 02:30:20|4312.18|4311.58|4312.06|4311.46|4312.56|4311.96|4311.43|4310.83|44
1646188230000|2022-03-02 02:30:30|4312.81|4312.21|4312.93|4312.33|4313.06|4312.46|4312.68|4312.08|20
1646188240000|2022-03-02 02:30:40|4312.81|4312.21|4312.81|4312.21|4312.93|4312.33|4312.81|4312.21|5
1646188250000|2022-03-02 02:30:50|4312.56|4311.96|4311.81|4311.21|4312.81|4312.21|4311.31|4310.71|113
1646188260000|2022-03-02 02:31:00|4312.18|4311.58|4311.56|4310.96|4312.18|4311.58|4311.31|4310.71|24
1646188270000|2022-03-02 02:31:10|4311.43|4310.83|4312.06|4311.46|4312.06|4311.46|4311.43|4310.83|24
1646188280000|2022-03-02 02:31:20|4312.68|4312.08|4312.43|4311.83|4312.68|4312.08|4312.31|4311.71|15
1646188290000|2022-03-02 02:31:30|4312.31|4311.71|4312.06|4311.46|4312.31|4311.71|4311.93|4311.33|26
1646188300000|2022-03-02 02:31:40|4312.31|4311.71|4312.43|4311.83|4312.81|4312.21|4311.81|4311.21|53
1646188310000|2022-03-02 02:31:50|4312.31|4311.71|4312.56|4311.96|4313.18|4312.58|4312.31|4311.71|30
1646188320000|2022-03-02 02:32:00|4312.31|4311.71|4312.56|4311.96|4312.68|4312.08|4312.31|4311.71|14
1646188330000|2022-03-02 02:32:10|4312.68|4312.08|4313.06|4312.46|4313.18|4312.58|4312.68|4312.08|20
1646188340000|2022-03-02 02:32:20|4313.31|4312.71|4313.56|4312.96|4313.68|4313.08|4313.31|4312.71|29
1646188350000|2022-03-02 02:32:30|4313.68|4313.08|4313.31|4312.71|4313.68|4313.08|4313.06|4312.46|12
1646188360000|2022-03-02 02:32:40|4313.56|4312.96|4313.31|4312.71|4313.56|4312.96|4313.06|4312.46|15
1646188370000|2022-03-02 02:32:50|4313.18|4312.58|4313.93|4313.33|4314.56|4313.96|4313.06|4312.46|118
1646188380000|2022-03-02 02:33:00|4314.06|4313.46|4314.06|4313.46|4314.56|4313.96|4314.06|4313.46|15
1646188390000|2022-03-02 02:33:10|4313.81|4313.21|4313.81|4313.21|4313.93|4313.33|4313.68|4313.08|23
1646188400000|2022-03-02 02:33:20|4313.56|4312.96|4313.68|4313.08|4313.68|4313.08|4313.56|4312.96|54
1646188410000|2022-03-02 02:33:30|4313.81|4313.21|4314.18|4313.58|4314.31|4313.71|4313.81|4313.21|12
1646188420000|2022-03-02 02:33:40|4314.31|4313.71|4315.18|4314.58|4315.31|4314.71|4314.31|4313.71|44
1646188430000|2022-03-02 02:33:50|4315.06|4314.46|4315.81|4315.21|4315.81|4315.21|4315.06|4314.46|26
1646188440000|2022-03-02 02:34:00|4315.93|4315.33|4315.31|4314.71|4316.06|4315.46|4315.31|4314.71|51
1646188450000|2022-03-02 02:34:10|4315.68|4315.08|4315.43|4314.83|4315.81|4315.21|4315.43|4314.83|23
1646188460000|2022-03-02 02:34:20|4315.56|4314.96|4315.56|4314.96|4315.81|4315.21|4315.56|4314.96|9
1646188470000|2022-03-02 02:34:30|4315.81|4315.21|4315.18|4314.58|4315.81|4315.21|4315.18|4314.58|28
1646188480000|2022-03-02 02:34:40|4315.06|4314.46|4315.06|4314.46|4315.31|4314.71|4315.06|4314.46|22
1646188490000|2022-03-02 02:34:50|4314.31|4313.71|4314.31|4313.71|4314.31|4313.71|4314.06|4313.46|43
1646188500000|2022-03-02 02:35:00|4314.43|4313.83|4313.56|4312.96|4314.81|4314.21|4313.56|4312.96|28
1646188510000|2022-03-02 02:35:10|4313.81|4313.21|4314.56|4313.96|4315.06|4314.46|4313.81|4313.21|46
1646188520000|2022-03-02 02:35:20|4314.68|4314.08|4314.81|4314.21|4314.81|4314.21|4314.56|4313.96|12
1646188530000|2022-03-02 02:35:30|4315.06|4314.46|4315.06|4314.46|4315.06|4314.46|4315.06|4314.46|15
1646188540000|2022-03-02 02:35:40|4315.31|4314.71|4315.81|4315.21|4316.06|4315.46|4315.31|4314.71|65
1646188550000|2022-03-02 02:35:50|4316.06|4315.46|4315.93|4315.33|4316.31|4315.71|4315.81|4315.21|33
1646188560000|2022-03-02 02:36:00|4315.81|4315.21|4316.56|4315.96|4316.56|4315.96|4315.81|4315.21|59
1646188570000|2022-03-02 02:36:10|4316.81|4316.21|4317.18|4316.58|4317.56|4316.96|4316.81|4316.21|99
1646188580000|2022-03-02 02:36:20|4317.06|4316.46|4317.06|4316.46|4317.31|4316.71|4317.06|4316.46|23
1646188590000|2022-03-02 02:36:30|4316.81|4316.21|4317.18|4316.58|4317.18|4316.58|4316.81|4316.21|15
1646188600000|2022-03-02 02:36:40|4317.31|4316.71|4317.18|4316.58|4317.31|4316.71|4316.93|4316.33|30
1646188610000|2022-03-02 02:36:50|4317.31|4316.71|4317.56|4316.96|4317.56|4316.96|4317.31|4316.71|5
1646188620000|2022-03-02 02:37:00|4317.31|4316.71|4317.31|4316.71|4317.56|4316.96|4317.31|4316.71|16
1646188630000|2022-03-02 02:37:10|4317.43|4316.83|4317.56|4316.96|4317.56|4316.96|4317.31|4316.71|11
1646188640000|2022-03-02 02:37:20|4317.06|4316.46|4317.06|4316.46|4317.06|4316.46|4316.81|4316.21|24
1646188650000|2022-03-02 02:37:30|4317.18|4316.58|4316.81|4316.21|4317.31|4316.71|4316.81|4316.21|10
1646188660000|2022-03-02 02:37:40|4316.43|4315.83|4316.56|4315.96|4316.56|4315.96|4316.31|4315.71|24
1646188670000|2022-03-02 02:37:50|4316.68|4316.08|4316.06|4315.46|4316.81|4316.21|4315.93|4315.33|82
1646188680000|2022-03-02 02:38:00|4315.56|4314.96|4315.31|4314.71|4315.68|4315.08|4315.31|4314.71|17
1646188690000|2022-03-02 02:38:10|4315.43|4314.83|4315.56|4314.96|4315.56|4314.96|4315.31|4314.71|22
1646188700000|2022-03-02 02:38:20|4315.81|4315.21|4316.43|4315.83|4316.43|4315.83|4315.81|4315.21|31
1646188710000|2022-03-02 02:38:30|4316.56|4315.96|4316.06|4315.46|4316.56|4315.96|4315.68|4315.08|54
1646188720000|2022-03-02 02:38:40|4316.18|4315.58|4316.56|4315.96|4316.56|4315.96|4316.06|4315.46|27
1646188730000|2022-03-02 02:38:50|4316.31|4315.71|4316.18|4315.58|4316.31|4315.71|4316.06|4315.46|6
1646188740000|2022-03-02 02:39:00|4316.31|4315.71|4316.06|4315.46|4316.56|4315.96|4316.06|4315.46|17
1646188750000|2022-03-02 02:39:10|4316.31|4315.71|4316.18|4315.58|4316.31|4315.71|4316.18|4315.58|8
1646188760000|2022-03-02 02:39:20|4316.31|4315.71|4315.68|4315.08|4316.31|4315.71|4315.68|4315.08|16
1646188770000|2022-03-02 02:39:30|4315.56|4314.96|4315.93|4315.33|4316.06|4315.46|4315.56|4314.96|32
1646188780000|2022-03-02 02:39:40|4315.81|4315.21|4315.56|4314.96|4315.93|4315.33|4315.56|4314.96|11
1646188790000|2022-03-02 02:39:50|4315.81|4315.21|4315.81|4315.21|4315.93|4315.33|4315.81|4315.21|21
1646188800000|2022-03-02 02:40:00|4315.68|4315.08|4315.68|4315.08|4315.68|4315.08|4315.56|4314.96|32
1646188810000|2022-03-02 02:40:10|4315.81|4315.21|4315.56|4314.96|4315.81|4315.21|4315.56|4314.96|16
1646188820000|2022-03-02 02:40:20|4315.68|4315.08|4315.43|4314.83|4315.68|4315.08|4315.43|4314.83|10
1646188830000|2022-03-02 02:40:30|4315.56|4314.96|4316.18|4315.58|4316.18|4315.58|4315.56|4314.96|45
1646188840000|2022-03-02 02:40:40|4316.06|4315.46|4316.06|4315.46|4316.06|4315.46|4316.06|4315.46|1
1646188860000|2022-03-02 02:41:00|4315.56|4314.96|4315.31|4314.71|4315.56|4314.96|4315.31|4314.71|21
1646188870000|2022-03-02 02:41:10|4315.18|4314.58|4315.06|4314.46|4315.31|4314.71|4315.06|4314.46|5
1646188880000|2022-03-02 02:41:20|4315.18|4314.58|4315.06|4314.46|4315.31|4314.71|4315.06|4314.46|12
1646188890000|2022-03-02 02:41:30|4315.18|4314.58|4314.31|4313.71|4315.18|4314.58|4314.31|4313.71|88
1646188900000|2022-03-02 02:41:40|4314.18|4313.58|4312.81|4312.21|4314.18|4313.58|4312.81|4312.21|55
1646188910000|2022-03-02 02:41:50|4312.93|4312.33|4312.56|4311.96|4313.06|4312.46|4312.56|4311.96|22
1646188920000|2022-03-02 02:42:00|4312.06|4311.46|4310.68|4310.08|4312.06|4311.46|4310.68|4310.08|229
1646188930000|2022-03-02 02:42:10|4310.81|4310.21|4309.56|4308.96|4310.81|4310.21|4309.18|4308.58|99
1646188940000|2022-03-02 02:42:20|4309.68|4309.08|4308.81|4308.21|4309.81|4309.21|4308.81|4308.21|214
1646188950000|2022-03-02 02:42:30|4309.06|4308.46|4309.06|4308.46|4309.06|4308.46|4307.81|4307.21|82
1646188960000|2022-03-02 02:42:40|4308.93|4308.33|4308.56|4307.96|4309.06|4308.46|4308.31|4307.71|32
1646188970000|2022-03-02 02:42:50|4308.68|4308.08|4307.68|4307.08|4308.68|4308.08|4307.56|4306.96|93
1646188980000|2022-03-02 02:43:00|4307.81|4307.21|4308.18|4307.58|4308.18|4307.58|4307.43|4306.83|95
1646188990000|2022-03-02 02:43:10|4307.93|4307.33|4308.81|4308.21|4308.93|4308.33|4307.81|4307.21|71
1646189000000|2022-03-02 02:43:20|4309.06|4308.46|4308.68|4308.08|4309.31|4308.71|4308.06|4307.46|53
1646189010000|2022-03-02 02:43:30|4308.81|4308.21|4308.31|4307.71|4308.93|4308.33|4307.93|4307.33|40
1646189020000|2022-03-02 02:43:40|4308.43|4307.83|4308.81|4308.21|4309.06|4308.46|4308.43|4307.83|27
1646189030000|2022-03-02 02:43:50|4308.93|4308.33|4308.81|4308.21|4309.56|4308.96|4308.81|4308.21|43
1646189040000|2022-03-02 02:44:00|4308.93|4308.33|4307.31|4306.71|4308.93|4308.33|4307.31|4306.71|75
1646189050000|2022-03-02 02:44:10|4307.18|4306.58|4308.06|4307.46|4308.06|4307.46|4306.93|4306.33|75
1646189060000|2022-03-02 02:44:20|4307.93|4307.33|4307.93|4307.33|4308.31|4307.71|4307.81|4307.21|66
1646189070000|2022-03-02 02:44:30|4308.06|4307.46|4307.18|4306.58|4308.06|4307.46|4307.06|4306.46|29
1646189080000|2022-03-02 02:44:40|4307.31|4306.71|4307.81|4307.21|4307.93|4307.33|4307.06|4306.46|71
1646189090000|2022-03-02 02:44:50|4307.43|4306.83|4308.06|4307.46|4308.31|4307.71|4307.43|4306.83|21
1646189100000|2022-03-02 02:45:00|4308.18|4307.58|4307.68|4307.08|4308.81|4308.21|4307.56|4306.96|63
1646189110000|2022-03-02 02:45:10|4307.31|4306.71|4309.06|4308.46|4309.06|4308.46|4307.31|4306.71|49
1646189120000|2022-03-02 02:45:20|4309.18|4308.58|4309.56|4308.96|4310.31|4309.71|4309.18|4308.58|60
1646189130000|2022-03-02 02:45:30|4309.31|4308.71|4309.68|4309.08|4309.81|4309.21|4309.31|4308.71|24
1646189140000|2022-03-02 02:45:40|4309.81|4309.21|4310.06|4309.46|4310.68|4310.08|4309.81|4309.21|45
1646189150000|2022-03-02 02:45:50|4310.18|4309.58|4310.06|4309.46|4310.31|4309.71|4309.68|4309.08|17
1646189160000|2022-03-02 02:46:00|4310.18|4309.58|4309.93|4309.33|4310.18|4309.58|4309.56|4308.96|30
1646189170000|2022-03-02 02:46:10|4310.06|4309.46|4311.18|4310.58|4311.31|4310.71|4310.06|4309.46|49
1646189180000|2022-03-02 02:46:20|4311.31|4310.71|4310.81|4310.21|4311.31|4310.71|4310.56|4309.96|22
1646189190000|2022-03-02 02:46:30|4310.93|4310.33|4310.93|4310.33|4311.18|4310.58|4310.68|4310.08|35
1646189200000|2022-03-02 02:46:40|4311.06|4310.46|4309.56|4308.96|4311.06|4310.46|4309.31|4308.71|98
1646189210000|2022-03-02 02:46:50|4309.68|4309.08|4309.93|4309.33|4310.31|4309.71|4309.68|4309.08|42
1646189220000|2022-03-02 02:47:00|4309.81|4309.21|4309.68|4309.08|4310.06|4309.46|4309.56|4308.96|24
1646189230000|2022-03-02 02:47:10|4309.56|4308.96|4309.43|4308.83|4309.81|4309.21|4309.43|4308.83|7
1646189240000|2022-03-02 02:47:20|4309.56|4308.96|4309.81|4309.21|4310.06|4309.46|4309.56|4308.96|14
1646189250000|2022-03-02 02:47:30|4310.06|4309.46|4310.18|4309.58|4310.56|4309.96|4310.06|4309.46|5
1646189260000|2022-03-02 02:47:40|4310.43|4309.83|4310.56|4309.96|4310.56|4309.96|4309.93|4309.33|36
1646189270000|2022-03-02 02:47:50|4310.81|4310.21|4311.31|4310.71|4311.31|4310.71|4310.81|4310.21|26
1646189280000|2022-03-02 02:48:00|4311.18|4310.58|4310.81|4310.21|4311.18|4310.58|4310.81|4310.21|19
1646189290000|2022-03-02 02:48:10|4310.68|4310.08|4310.06|4309.46|4310.68|4310.08|4309.68|4309.08|53
1646189300000|2022-03-02 02:48:20|4310.18|4309.58|4310.56|4309.96|4310.56|4309.96|4310.18|4309.58|14
1646189310000|2022-03-02 02:48:30|4310.68|4310.08|4310.18|4309.58|4310.68|4310.08|4310.18|4309.58|8
1646189320000|2022-03-02 02:48:40|4310.56|4309.96|4310.56|4309.96|4310.93|4310.33|4310.56|4309.96|17
1646189330000|2022-03-02 02:48:50|4310.81|4310.21|4310.18|4309.58|4310.81|4310.21|4310.18|4309.58|14
1646189340000|2022-03-02 02:49:00|4310.31|4309.71|4309.18|4308.58|4310.31|4309.71|4309.18|4308.58|37
1646189350000|2022-03-02 02:49:10|4309.31|4308.71|4308.93|4308.33|4309.81|4309.21|4308.81|4308.21|84
1646189360000|2022-03-02 02:49:20|4308.81|4308.21|4309.43|4308.83|4309.43|4308.83|4308.81|4308.21|12
1646189370000|2022-03-02 02:49:30|4309.31|4308.71|4309.31|4308.71|4309.93|4309.33|4309.31|4308.71|22
1646189380000|2022-03-02 02:49:40|4309.06|4308.46|4308.81|4308.21|4309.06|4308.46|4308.81|4308.21|26
1646189390000|2022-03-02 02:49:50|4308.31|4307.71|4309.43|4308.83|4309.56|4308.96|4308.31|4307.71|85
1646189400000|2022-03-02 02:50:00|4309.56|4308.96|4309.68|4309.08|4309.81|4309.21|4309.31|4308.71|9
1646189410000|2022-03-02 02:50:10|4309.81|4309.21|4310.43|4309.83|4310.68|4310.08|4309.81|4309.21|22
1646189420000|2022-03-02 02:50:20|4310.56|4309.96|4310.81|4310.21|4310.93|4310.33|4310.56|4309.96|12
1646189430000|2022-03-02 02:50:30|4310.93|4310.33|4312.06|4311.46|4312.31|4311.71|4310.93|4310.33|162
1646189440000|2022-03-02 02:50:40|4311.68|4311.08|4312.31|4311.71|4312.31|4311.71|4311.68|4311.08|27
1646189450000|2022-03-02 02:50:50|4312.18|4311.58|4311.68|4311.08|4312.31|4311.71|4311.68|4311.08|33
1646189460000|2022-03-02 02:51:00|4311.81|4311.21|4311.56|4310.96|4311.93|4311.33|4311.56|4310.96|7
1646189470000|2022-03-02 02:51:10|4311.81|4311.21|4311.18|4310.58|4311.81|4311.21|4311.06|4310.46|24
1646189480000|2022-03-02 02:51:20|4311.31|4310.71|4311.56|4310.96|4311.56|4310.96|4311.18|4310.58|13
1646189490000|2022-03-02 02:51:30|4311.81|4311.21|4311.68|4311.08|4312.06|4311.46|4311.56|4310.96|11
1646189500000|2022-03-02 02:51:40|4311.81|4311.21|4311.81|4311.21|4312.06|4311.46|4311.68|4311.08|4
1646189510000|2022-03-02 02:51:50|4312.06|4311.46|4311.81|4311.21|4312.06|4311.46|4311.81|4311.21|16
1646189520000|2022-03-02 02:52:00|4311.31|4310.71|4311.43|4310.83|4311.56|4310.96|4311.31|4310.71|8
1646189530000|2022-03-02 02:52:10|4311.06|4310.46|4311.06|4310.46|4311.06|4310.46|4310.81|4310.21|34
1646189540000|2022-03-02 02:52:20|4311.18|4310.58|4310.93|4310.33|4311.56|4310.96|4310.93|4310.33|12
1646189550000|2022-03-02 02:52:30|4311.06|4310.46|4311.31|4310.71|4311.31|4310.71|4310.93|4310.33|9
1646189560000|2022-03-02 02:52:40|4311.06|4310.46|4311.06|4310.46|4311.06|4310.46|4310.81|4310.21|6
1646189570000|2022-03-02 02:52:50|4311.31|4310.71|4311.31|4310.71|4311.31|4310.71|4311.18|4310.58|4
1646189580000|2022-03-02 02:53:00|4311.43|4310.83|4311.81|4311.21|4311.81|4311.21|4311.31|4310.71|7
1646189590000|2022-03-02 02:53:10|4312.06|4311.46|4312.06|4311.46|4312.31|4311.71|4312.06|4311.46|21
1646189600000|2022-03-02 02:53:20|4312.18|4311.58|4309.81|4309.21|4312.31|4311.71|4309.81|4309.21|239
1646189610000|2022-03-02 02:53:30|4310.06|4309.46|4310.06|4309.46|4310.18|4309.58|4310.06|4309.46|15
1646189620000|2022-03-02 02:53:40|4310.18|4309.58|4310.18|4309.58|4310.31|4309.71|4309.31|4308.71|34
1646189630000|2022-03-02 02:53:50|4310.31|4309.71|4310.81|4310.21|4311.06|4310.46|4310.31|4309.71|19
1646189640000|2022-03-02 02:54:00|4310.18|4309.58|4310.31|4309.71|4310.31|4309.71|4310.06|4309.46|9
1646189650000|2022-03-02 02:54:10|4310.18|4309.58|4310.43|4309.83|4310.43|4309.83|4309.93|4309.33|17
1646189660000|2022-03-02 02:54:20|4310.31|4309.71|4310.43|4309.83|4310.43|4309.83|4309.93|4309.33|13
1646189670000|2022-03-02 02:54:30|4310.56|4309.96|4311.06|4310.46|4311.06|4310.46|4310.56|4309.96|5
1646189680000|2022-03-02 02:54:40|4310.81|4310.21|4311.56|4310.96|4311.56|4310.96|4310.81|4310.21|49
1646189690000|2022-03-02 02:54:50|4311.43|4310.83|4311.81|4311.21|4311.81|4311.21|4311.43|4310.83|14
1646189700000|2022-03-02 02:55:00|4311.93|4311.33|4312.18|4311.58|4312.31|4311.71|4311.93|4311.33|18
1646189710000|2022-03-02 02:55:10|4312.31|4311.71|4312.31|4311.71|4312.43|4311.83|4312.31|4311.71|8
1646189720000|2022-03-02 02:55:20|4311.93|4311.33|4311.06|4310.46|4311.93|4311.33|4311.06|4310.46|25
1646189730000|2022-03-02 02:55:30|4310.56|4309.96|4310.56|4309.96|4310.56|4309.96|4310.56|4309.96|9
1646189740000|2022-03-02 02:55:40|4310.68|4310.08|4310.56|4309.96|4310.81|4310.21|4310.56|4309.96|17
1646189750000|2022-03-02 02:55:50|4310.93|4310.33|4310.81|4310.21|4310.93|4310.33|4310.56|4309.96|12
1646189760000|2022-03-02 02:56:00|4310.93|4310.33|4311.81|4311.21|4312.31|4311.71|4310.93|4310.33|77
1646189770000|2022-03-02 02:56:10|4311.68|4311.08|4312.18|4311.58|4312.43|4311.83|4311.68|4311.08|41
1646189780000|2022-03-02 02:56:20|4312.31|4311.71|4312.18|4311.58|4312.31|4311.71|4312.06|4311.46|9
1646189790000|2022-03-02 02:56:30|4312.06|4311.46|4312.06|4311.46|4312.06|4311.46|4312.06|4311.46|5
1646189800000|2022-03-02 02:56:40|4311.93|4311.33|4312.18|4311.58|4312.18|4311.58|4311.93|4311.33|20
1646189810000|2022-03-02 02:56:50|4312.31|4311.71|4311.93|4311.33|4312.43|4311.83|4311.68|4311.08|14
1646189820000|2022-03-02 02:57:00|4311.81|4311.21|4311.93|4311.33|4311.93|4311.33|4311.68|4311.08|2
1646189830000|2022-03-02 02:57:10|4312.06|4311.46|4313.18|4312.58|4313.18|4312.58|4312.06|4311.46|158
1646189840000|2022-03-02 02:57:20|4313.06|4312.46|4313.06|4312.46|4313.06|4312.46|4312.43|4311.83|35
1646189850000|2022-03-02 02:57:30|4313.31|4312.71|4313.18|4312.58|4313.43|4312.83|4313.06|4312.46|27
1646189860000|2022-03-02 02:57:40|4313.31|4312.71|4312.81|4312.21|4313.31|4312.71|4312.81|4312.21|16
1646189870000|2022-03-02 02:57:50|4312.93|4312.33|4311.81|4311.21|4312.93|4312.33|4311.81|4311.21|46
1646189880000|2022-03-02 02:58:00|4311.93|4311.33|4313.81|4313.21|4313.81|4313.21|4311.93|4311.33|63
1646189890000|2022-03-02 02:58:10|4313.68|4313.08|4313.68|4313.08|4313.68|4313.08|4313.68|4313.08|20
1646189900000|2022-03-02 02:58:20|4313.56|4312.96|4313.56|4312.96|4313.81|4313.21|4313.31|4312.71|26
1646189910000|2022-03-02 02:58:30|4313.68|4313.08|4314.31|4313.71|4314.31|4313.71|4313.56|4312.96|25
1646189920000|2022-03-02 02:58:40|4314.43|4313.83|4314.56|4313.96|4314.56|4313.96|4313.06|4312.46|162
1646189930000|2022-03-02 02:58:50|4314.18|4313.58|4314.43|4313.83|4314.56|4313.96|4314.18|4313.58|34
1646189940000|2022-03-02 02:59:00|4314.56|4313.96|4315.68|4315.08|4315.68|4315.08|4314.56|4313.96|60
1646189950000|2022-03-02 02:59:10|4315.56|4314.96|4316.43|4315.83|4316.56|4315.96|4315.56|4314.96|47
1646189960000|2022-03-02 02:59:20|4316.31|4315.71|4316.06|4315.46|4316.56|4315.96|4316.06|4315.46|46
1646189970000|2022-03-02 02:59:30|4316.18|4315.58|4315.43|4314.83|4316.31|4315.71|4315.31|4314.71|25
1646189980000|2022-03-02 02:59:40|4315.56|4314.96|4314.93|4314.33|4315.81|4315.21|4314.81|4314.21|116
1646189990000|2022-03-02 02:59:50|4315.31|4314.71|4315.18|4314.58|4315.31|4314.71|4314.93|4314.33|44
1646190000000|2022-03-02 03:00:00|4315.06|4314.46|4316.06|4315.46|4316.06|4315.46|4315.06|4314.46|24
1646190010000|2022-03-02 03:00:10|4316.56|4315.96|4316.81|4316.21|4317.43|4316.83|4316.31|4315.71|89
1646190020000|2022-03-02 03:00:20|4316.31|4315.71|4316.31|4315.71|4316.81|4316.21|4316.31|4315.71|25
1646190030000|2022-03-02 03:00:30|4316.68|4316.08|4316.81|4316.21|4317.06|4316.46|4316.68|4316.08|19
1646190040000|2022-03-02 03:00:40|4316.93|4316.33|4316.81|4316.21|4317.18|4316.58|4316.56|4315.96|17
1646190050000|2022-03-02 03:00:50|4317.06|4316.46|4317.31|4316.71|4317.31|4316.71|4316.81|4316.21|21
1646190060000|2022-03-02 03:01:00|4317.43|4316.83|4318.31|4317.71|4318.56|4317.96|4317.43|4316.83|80
1646190070000|2022-03-02 03:01:10|4318.18|4317.58|4318.31|4317.71|4318.56|4317.96|4317.68|4317.08|71
1646190080000|2022-03-02 03:01:20|4319.68|4319.08|4319.18|4318.58|4319.68|4319.08|4318.56|4317.96|171
1646190090000|2022-03-02 03:01:30|4319.31|4318.71|4319.31|4318.71|4319.56|4318.96|4319.06|4318.46|52
1646190100000|2022-03-02 03:01:40|4319.56|4318.96|4319.56|4318.96|4320.06|4319.46|4319.31|4318.71|186
1646190110000|2022-03-02 03:01:50|4319.68|4319.08|4319.68|4319.08|4319.81|4319.21|4319.56|4318.96|86
1646190120000|2022-03-02 03:02:00|4319.81|4319.21|4320.06|4319.46|4320.06|4319.46|4319.06|4318.46|86
1646190130000|2022-03-02 03:02:10|4319.68|4319.08|4319.68|4319.08|4320.31|4319.71|4319.68|4319.08|113
1646190140000|2022-03-02 03:02:20|4319.93|4319.33|4319.31|4318.71|4320.06|4319.46|4319.06|4318.46|50
1646190150000|2022-03-02 03:02:30|4319.06|4318.46|4318.31|4317.71|4319.06|4318.46|4318.31|4317.71|86
1646190160000|2022-03-02 03:02:40|4318.43|4317.83|4319.31|4318.71|4319.31|4318.71|4318.43|4317.83|30
1646190170000|2022-03-02 03:02:50|4319.56|4318.96|4319.31|4318.71|4319.56|4318.96|4318.93|4318.33|44
1646190180000|2022-03-02 03:03:00|4319.68|4319.08|4319.68|4319.08|4319.93|4319.33|4319.68|4319.08|38
1646190190000|2022-03-02 03:03:10|4319.56|4318.96|4319.31|4318.71|4319.68|4319.08|4319.31|4318.71|7
1646190200000|2022-03-02 03:03:20|4319.18|4318.58|4318.93|4318.33|4319.18|4318.58|4318.81|4318.21|19
1646190210000|2022-03-02 03:03:30|4319.18|4318.58|4319.31|4318.71|4319.56|4318.96|4319.06|4318.46|21
1646190220000|2022-03-02 03:03:40|4319.43|4318.83|4319.18|4318.58|4319.56|4318.96|4319.06|4318.46|18
1646190230000|2022-03-02 03:03:50|4319.31|4318.71|4319.56|4318.96|4319.56|4318.96|4319.31|4318.71|18
1646190240000|2022-03-02 03:04:00|4319.68|4319.08|4319.81|4319.21|4319.81|4319.21|4319.68|4319.08|35
1646190250000|2022-03-02 03:04:10|4319.56|4318.96|4319.43|4318.83|4319.56|4318.96|4319.31|4318.71|25
1646190260000|2022-03-02 03:04:20|4319.31|4318.71|4319.18|4318.58|4319.43|4318.83|4319.06|4318.46|10
1646190270000|2022-03-02 03:04:30|4319.06|4318.46|4319.43|4318.83|4319.56|4318.96|4319.06|4318.46|7
1646190280000|2022-03-02 03:04:40|4319.31|4318.71|4319.43|4318.83|4319.56|4318.96|4318.81|4318.21|43
1646190290000|2022-03-02 03:04:50|4319.31|4318.71|4319.31|4318.71|4319.56|4318.96|4319.31|4318.71|6
1646190300000|2022-03-02 03:05:00|4319.43|4318.83|4319.31|4318.71|4319.43|4318.83|4319.31|4318.71|12
1646190310000|2022-03-02 03:05:10|4319.43|4318.83|4319.43|4318.83|4319.68|4319.08|4319.31|4318.71|13
1646190320000|2022-03-02 03:05:20|4319.56|4318.96|4319.56|4318.96|4319.56|4318.96|4319.43|4318.83|3
1646190330000|2022-03-02 03:05:30|4319.43|4318.83|4319.81|4319.21|4320.06|4319.46|4319.43|4318.83|31
1646190340000|2022-03-02 03:05:40|4319.56|4318.96|4319.31|4318.71|4319.56|4318.96|4319.31|4318.71|20
1646190350000|2022-03-02 03:05:50|4319.06|4318.46|4319.56|4318.96|4319.56|4318.96|4319.06|4318.46|27
1646190360000|2022-03-02 03:06:00|4319.68|4319.08|4319.31|4318.71|4319.81|4319.21|4319.31|4318.71|33
1646190370000|2022-03-02 03:06:10|4319.56|4318.96|4319.06|4318.46|4319.56|4318.96|4319.06|4318.46|42
1646190380000|2022-03-02 03:06:20|4318.81|4318.21|4318.81|4318.21|4319.06|4318.46|4318.81|4318.21|13
1646190390000|2022-03-02 03:06:30|4318.68|4318.08|4318.56|4317.96|4318.81|4318.21|4318.56|4317.96|49
1646190400000|2022-03-02 03:06:40|4317.31|4316.71|4318.06|4317.46|4318.18|4317.58|4317.31|4316.71|179
1646190410000|2022-03-02 03:06:50|4318.18|4317.58|4318.18|4317.58|4318.31|4317.71|4318.18|4317.58|8
1646190420000|2022-03-02 03:07:00|4318.31|4317.71|4318.81|4318.21|4318.81|4318.21|4318.31|4317.71|23
1646190430000|2022-03-02 03:07:10|4319.06|4318.46|4319.06|4318.46|4319.06|4318.46|4318.93|4318.33|29
1646190440000|2022-03-02 03:07:20|4318.81|4318.21|4319.06|4318.46|4319.06|4318.46|4318.81|4318.21|14
1646190450000|2022-03-02 03:07:30|4318.93|4318.33|4318.31|4317.71|4318.93|4318.33|4318.06|4317.46|30
1646190460000|2022-03-02 03:07:40|4318.18|4317.58|4318.81|4318.21|4318.81|4318.21|4318.06|4317.46|23
1646190470000|2022-03-02 03:07:50|4318.56|4317.96|4317.81|4317.21|4318.56|4317.96|4317.81|4317.21|36
1646190480000|2022-03-02 03:08:00|4318.06|4317.46|4318.18|4317.58|4318.18|4317.58|4317.81|4317.21|19
1646190490000|2022-03-02 03:08:10|4318.31|4317.71|4318.31|4317.71|4318.31|4317.71|4318.31|4317.71|32
1646190500000|2022-03-02 03:08:20|4318.43|4317.83|4319.06|4318.46|4319.06|4318.46|4318.43|4317.83|24
1646190510000|2022-03-02 03:08:30|4318.93|4318.33|4318.81|4318.21|4318.93|4318.33|4318.56|4317.96|26
1646190520000|2022-03-02 03:08:40|4318.93|4318.33|4318.93|4318.33|4319.06|4318.46|4318.93|4318.33|4
1646190530000|2022-03-02 03:08:50|4319.06|4318.46|4318.93|4318.33|4319.06|4318.46|4318.81|4318.21|3
1646190540000|2022-03-02 03:09:00|4319.06|4318.46|4318.81|4318.21|4319.06|4318.46|4318.81|4318.21|18
1646190550000|2022-03-02 03:09:10|4318.68|4318.08|4318.93|4318.33|4318.93|4318.33|4318.56|4317.96|29
1646190560000|2022-03-02 03:09:20|4319.06|4318.46|4318.56|4317.96|4319.06|4318.46|4318.56|4317.96|7
1646190570000|2022-03-02 03:09:30|4318.81|4318.21|4319.06|4318.46|4319.06|4318.46|4318.81|4318.21|24
1646190580000|2022-03-02 03:09:40|4318.81|4318.21|4318.81|4318.21|4319.06|4318.46|4318.81|4318.21|36
1646190590000|2022-03-02 03:09:50|4319.06|4318.46|4318.68|4318.08|4319.06|4318.46|4318.68|4318.08|15
1646190600000|2022-03-02 03:10:00|4318.81|4318.21|4319.31|4318.71|4319.56|4318.96|4318.68|4318.08|110
1646190610000|2022-03-02 03:10:10|4319.43|4318.83|4319.31|4318.71|4319.43|4318.83|4319.06|4318.46|14
1646190620000|2022-03-02 03:10:20|4319.56|4318.96|4318.68|4318.08|4319.56|4318.96|4318.68|4318.08|32
1646190630000|2022-03-02 03:10:30|4318.81|4318.21|4319.43|4318.83|4319.56|4318.96|4318.81|4318.21|16
1646190640000|2022-03-02 03:10:40|4319.06|4318.46|4319.31|4318.71|4319.43|4318.83|4319.06|4318.46|8
1646190650000|2022-03-02 03:10:50|4319.18|4318.58|4319.31|4318.71|4319.31|4318.71|4319.06|4318.46|9
1646190660000|2022-03-02 03:11:00|4319.56|4318.96|4319.31|4318.71|4319.56|4318.96|4319.31|4318.71|20
1646190670000|2022-03-02 03:11:10|4318.93|4318.33|4319.06|4318.46|4319.06|4318.46|4318.93|4318.33|6
1646190680000|2022-03-02 03:11:20|4319.18|4318.58|4318.56|4317.96|4319.18|4318.58|4318.56|4317.96|22
1646190690000|2022-03-02 03:11:30|4318.43|4317.83|4318.68|4318.08|4318.68|4318.08|4318.31|4317.71|27
1646190700000|2022-03-02 03:11:40|4318.81|4318.21|4318.81|4318.21|4319.06|4318.46|4318.31|4317.71|29
1646190710000|2022-03-02 03:11:50|4318.68|4318.08|4318.56|4317.96|4318.81|4318.21|4318.56|4317.96|25
1646190720000|2022-03-02 03:12:00|||||||||1
1646190730000|2022-03-02 03:12:10|4318.31|4317.71|4317.93|4317.33|4318.31|4317.71|4317.56|4316.96|81
1646190740000|2022-03-02 03:12:20|4318.06|4317.46|4317.81|4317.21|4318.06|4317.46|4317.81|4317.21|36
1646190750000|2022-03-02 03:12:30|4318.06|4317.46|4317.93|4317.33|4318.06|4317.46|4317.93|4317.33|7
1646190760000|2022-03-02 03:12:40|4318.06|4317.46|4318.06|4317.46|4318.06|4317.46|4317.68|4317.08|78
1646190770000|2022-03-02 03:12:50|4318.18|4317.58|4318.31|4317.71|4318.56|4317.96|4318.18|4317.58|5
1646190780000|2022-03-02 03:13:00|4318.43|4317.83|4319.31|4318.71|4319.31|4318.71|4318.43|4317.83|32
1646190790000|2022-03-02 03:13:10|4319.56|4318.96|4319.56|4318.96|4319.56|4318.96|4319.56|4318.96|11
1646190800000|2022-03-02 03:13:20|4319.43|4318.83|4319.56|4318.96|4319.56|4318.96|4319.43|4318.83|5
1646190810000|2022-03-02 03:13:30|4319.31|4318.71|4319.56|4318.96|4319.56|4318.96|4319.31|4318.71|14
1646190820000|2022-03-02 03:13:40|4319.81|4319.21|4321.06|4320.46|4321.06|4320.46|4319.81|4319.21|120
1646190830000|2022-03-02 03:13:50|4321.68|4321.08|4322.06|4321.46|4322.31|4321.71|4321.68|4321.08|163
1646190840000|2022-03-02 03:14:00|4322.31|4321.71|4322.06|4321.46|4322.31|4321.71|4321.31|4320.71|57
1646190850000|2022-03-02 03:14:10|4321.81|4321.21|4321.93|4321.33|4322.06|4321.46|4321.81|4321.21|25
1646190860000|2022-03-02 03:14:20|4322.06|4321.46|4322.43|4321.83|4322.81|4322.21|4322.06|4321.46|95
1646190870000|2022-03-02 03:14:30|4322.31|4321.71|4321.81|4321.21|4322.43|4321.83|4321.81|4321.21|19
1646190880000|2022-03-02 03:14:40|4321.43|4320.83|4321.56|4320.96|4321.56|4320.96|4321.31|4320.71|33
1646190890000|2022-03-02 03:14:50|4321.68|4321.08|4321.56|4320.96|4321.81|4321.21|4321.56|4320.96|9
1646190900000|2022-03-02 03:15:00|4321.31|4320.71|4321.56|4320.96|4321.81|4321.21|4321.18|4320.58|29
1646190910000|2022-03-02 03:15:10|4321.68|4321.08|4321.56|4320.96|4321.81|4321.21|4321.31|4320.71|33
1646190920000|2022-03-02 03:15:20|4321.43|4320.83|4321.06|4320.46|4321.43|4320.83|4320.93|4320.33|21
1646190930000|2022-03-02 03:15:30|4321.18|4320.58|4321.81|4321.21|4321.81|4321.21|4321.06|4320.46|28
1646190940000|2022-03-02 03:15:40|4321.56|4320.96|4321.31|4320.71|4322.06|4321.46|4321.31|4320.71|37
1646190950000|2022-03-02 03:15:50|4321.18|4320.58|4319.31|4318.71|4321.18|4320.58|4319.31|4318.71|100
1646190960000|2022-03-02 03:16:00|4319.06|4318.46|4319.06|4318.46|4319.18|4318.58|4318.56|4317.96|72
1646190970000|2022-03-02 03:16:10|4318.93|4318.33|4318.93|4318.33|4319.18|4318.58|4318.56|4317.96|37
1646190980000|2022-03-02 03:16:20|4319.06|4318.46|4319.93|4319.33|4320.06|4319.46|4319.06|4318.46|48
1646190990000|2022-03-02 03:16:30|4319.81|4319.21|4319.93|4319.33|4319.93|4319.33|4319.31|4318.71|19
1646191000000|2022-03-02 03:16:40|4319.68|4319.08|4319.56|4318.96|4320.06|4319.46|4319.56|4318.96|19
1646191010000|2022-03-02 03:16:50|4319.68|4319.08|4319.81|4319.21|4319.93|4319.33|4319.68|4319.08|5
1646191020000|2022-03-02 03:17:00|||||||||4
1646191030000|2022-03-02 03:17:10|4319.93|4319.33|4320.31|4319.71|4320.43|4319.83|4319.81|4319.21|24
1646191040000|2022-03-02 03:17:20|4320.43|4319.83|4320.31|4319.71|4320.93|4320.33|4320.06|4319.46|72
1646191050000|2022-03-02 03:17:30|4320.43|4319.83|4320.18|4319.58|4320.56|4319.96|4320.18|4319.58|19
1646191060000|2022-03-02 03:17:40|4320.31|4319.71|4319.81|4319.21|4320.31|4319.71|4319.81|4319.21|15
1646191070000|2022-03-02 03:17:50|4319.93|4319.33|4319.93|4319.33|4320.06|4319.46|4319.81|4319.21|13
1646191080000|2022-03-02 03:18:00|4319.81|4319.21|4318.93|4318.33|4319.81|4319.21|4318.81|4318.21|49
1646191090000|2022-03-02 03:18:10|4319.06|4318.46|4318.81|4318.21|4319.06|4318.46|4318.68|4318.08|23
1646191100000|2022-03-02 03:18:20|4319.06|4318.46|4318.56|4317.96|4319.06|4318.46|4318.31|4317.71|48
1646191110000|2022-03-02 03:18:30|4318.43|4317.83|4318.81|4318.21|4318.81|4318.21|4318.43|4317.83|9
1646191120000|2022-03-02 03:18:40|4318.56|4317.96|4318.81|4318.21|4318.81|4318.21|4318.56|4317.96|6
1646191130000|2022-03-02 03:18:50|4318.93|4318.33|4318.81|4318.21|4318.93|4318.33|4318.81|4318.21|5
1646191140000|2022-03-02 03:19:00|4318.93|4318.33|4319.18|4318.58|4319.18|4318.58|4318.81|4318.21|22
1646191150000|2022-03-02 03:19:10|4319.06|4318.46|4319.18|4318.58|4319.31|4318.71|4319.06|4318.46|5
1646191160000|2022-03-02 03:19:20|4319.31|4318.71|4319.31|4318.71|4319.31|4318.71|4318.93|4318.33|8
1646191170000|2022-03-02 03:19:30|4319.43|4318.83|4319.31|4318.71|4319.81|4319.21|4319.31|4318.71|14
1646191180000|2022-03-02 03:19:40|4319.56|4318.96|4319.56|4318.96|4319.56|4318.96|4319.56|4318.96|2
1646191190000|2022-03-02 03:19:50|4319.43|4318.83|4319.43|4318.83|4319.56|4318.96|4319.31|4318.71|10
1646191200000|2022-03-02 03:20:00|4319.56|4318.96|4319.81|4319.21|4319.81|4319.21|4319.56|4318.96|6
1646191210000|2022-03-02 03:20:10|4319.56|4318.96|4319.43|4318.83|4319.56|4318.96|4319.31|4318.71|16
1646191220000|2022-03-02 03:20:20|4319.06|4318.46|4318.56|4317.96|4319.06|4318.46|4318.56|4317.96|14
1646191230000|2022-03-02 03:20:30|4318.68|4318.08|4318.43|4317.83|4318.81|4318.21|4318.31|4317.71|26
1646191240000|2022-03-02 03:20:40|4318.68|4318.08|4318.31|4317.71|4318.81|4318.21|4318.31|4317.71|31
1646191250000|2022-03-02 03:20:50|4317.81|4317.21|4318.81|4318.21|4318.81|4318.21|4317.81|4317.21|42
1646191260000|2022-03-02 03:21:00|4318.68|4318.08|4318.56|4317.96|4318.68|4318.08|4318.43|4317.83|6
1646191270000|2022-03-02 03:21:10|4318.81|4318.21|4318.56|4317.96|4319.06|4318.46|4318.56|4317.96|25
1646191280000|2022-03-02 03:21:20|4318.31|4317.71|4318.31|4317.71|4318.31|4317.71|4318.31|4317.71|16
1646191290000|2022-03-02 03:21:30|4318.43|4317.83|4318.68|4318.08|4318.68|4318.08|4318.43|4317.83|11
1646191300000|2022-03-02 03:21:40|4318.81|4318.21|4318.43|4317.83|4318.81|4318.21|4318.31|4317.71|10
1646191310000|2022-03-02 03:21:50|4318.56|4317.96|4318.43|4317.83|4318.56|4317.96|4318.43|4317.83|3
1646191320000|2022-03-02 03:22:00|4318.56|4317.96|4318.06|4317.46|4318.56|4317.96|4318.06|4317.46|23
1646191330000|2022-03-02 03:22:10|4317.81|4317.21|4318.56|4317.96|4318.56|4317.96|4317.31|4316.71|37
1646191340000|2022-03-02 03:22:20|4317.31|4316.71|4317.31|4316.71|4317.56|4316.96|4317.06|4316.46|101
1646191350000|2022-03-02 03:22:30|4317.43|4316.83|4316.93|4316.33|4317.43|4316.83|4316.81|4316.21|28
1646191360000|2022-03-02 03:22:40|4316.81|4316.21|4316.43|4315.83|4316.81|4316.21|4316.31|4315.71|74
1646191370000|2022-03-02 03:22:50|4316.56|4315.96|4316.31|4315.71|4316.56|4315.96|4316.31|4315.71|18
1646191380000|2022-03-02 03:23:00|4316.56|4315.96|4316.81|4316.21|4316.81|4316.21|4316.56|4315.96|6
1646191390000|2022-03-02 03:23:10|4316.56|4315.96|4316.56|4315.96|4316.56|4315.96|4316.56|4315.96|10
1646191400000|2022-03-02 03:23:20|||||||||18
1646191410000|2022-03-02 03:23:30|4316.68|4316.08|4316.81|4316.21|4316.93|4316.33|4316.68|4316.08|20
1646191420000|2022-03-02 03:23:40|4316.56|4315.96|4315.06|4314.46|4316.56|4315.96|4314.56|4313.96|160
1646191430000|2022-03-02 03:23:50|4314.93|4314.33|4314.81|4314.21|4315.06|4314.46|4314.81|4314.21|32
1646191440000|2022-03-02 03:24:00|4314.93|4314.33|4315.31|4314.71|4315.56|4314.96|4314.93|4314.33|89
1646191450000|2022-03-02 03:24:10|4315.56|4314.96|4315.93|4315.33|4315.93|4315.33|4315.43|4314.83|33
1646191460000|2022-03-02 03:24:20|4316.06|4315.46|4316.31|4315.71|4317.06|4316.46|4316.06|4315.46|32
1646191470000|2022-03-02 03:24:30|4316.43|4315.83|4316.43|4315.83|4316.56|4315.96|4316.18|4315.58|12
1646191480000|2022-03-02 03:24:40|4316.56|4315.96|4316.43|4315.83|4316.56|4315.96|4316.43|4315.83|4
1646191490000|2022-03-02 03:24:50|4316.31|4315.71|4316.31|4315.71|4316.56|4315.96|4316.31|4315.71|12
1646191500000|2022-03-02 03:25:00|4316.56|4315.96|4316.56|4315.96|4316.56|4315.96|4316.43|4315.83|21
1646191510000|2022-03-02 03:25:10|4316.93|4316.33|4317.06|4316.46|4317.06|4316.46|4316.93|4316.33|10
1646191520000|2022-03-02 03:25:20|4316.93|4316.33|4317.06|4316.46|4317.06|4316.46|4316.93|4316.33|14
1646191530000|2022-03-02 03:25:30|4317.18|4316.58|4316.56|4315.96|4317.31|4316.71|4316.56|4315.96|36
1646191540000|2022-03-02 03:25:40|4317.06|4316.46|4316.93|4316.33|4317.06|4316.46|4316.56|4315.96|25
1646191550000|2022-03-02 03:25:50|4316.81|4316.21|4316.56|4315.96|4317.06|4316.46|4316.56|4315.96|34
1646191560000|2022-03-02 03:26:00|4316.81|4316.21|4316.93|4316.33|4317.06|4316.46|4316.81|4316.21|13
1646191570000|2022-03-02 03:26:10|4317.06|4316.46|4316.93|4316.33|4317.06|4316.46|4316.93|4316.33|1
1646191580000|2022-03-02 03:26:20|4317.06|4316.46|4316.81|4316.21|4317.31|4316.71|4316.81|4316.21|20
1646191590000|2022-03-02 03:26:30|4316.93|4316.33|4316.31|4315.71|4317.06|4316.46|4316.31|4315.71|22
1646191600000|2022-03-02 03:26:40|4315.93|4315.33|4315.31|4314.71|4315.93|4315.33|4315.31|4314.71|19
1646191610000|2022-03-02 03:26:50|4315.06|4314.46|4315.56|4314.96|4315.56|4314.96|4315.06|4314.46|40
1646191620000|2022-03-02 03:27:00|4315.68|4315.08|4316.31|4315.71|4316.31|4315.71|4315.68|4315.08|19
1646191630000|2022-03-02 03:27:10|4316.43|4315.83|4316.31|4315.71|4316.43|4315.83|4316.31|4315.71|3
1646191640000|2022-03-02 03:27:20|4316.43|4315.83|4315.56|4314.96|4316.56|4315.96|4315.56|4314.96|12
1646191650000|2022-03-02 03:27:30|4315.31|4314.71|4315.18|4314.58|4315.31|4314.71|4315.06|4314.46|8
1646191660000|2022-03-02 03:27:40|4315.31|4314.71|4314.06|4313.46|4315.31|4314.71|4313.93|4313.33|77
1646191670000|2022-03-02 03:27:50|4314.31|4313.71|4314.31|4313.71|4314.31|4313.71|4314.31|4313.71|9
1646191680000|2022-03-02 03:28:00|4314.56|4313.96|4314.18|4313.58|4314.81|4314.21|4314.18|4313.58|108
1646191690000|2022-03-02 03:28:10|4314.31|4313.71|4314.43|4313.83|4314.56|4313.96|4314.31|4313.71|33
1646191700000|2022-03-02 03:28:20|4314.56|4313.96|4314.18|4313.58|4315.06|4314.46|4314.18|4313.58|37
1646191710000|2022-03-02 03:28:30|4314.31|4313.71|4314.31|4313.71|4314.56|4313.96|4314.31|4313.71|6
1646191720000|2022-03-02 03:28:40|4313.93|4313.33|4313.56|4312.96|4313.93|4313.33|4313.56|4312.96|20
1646191730000|2022-03-02 03:28:50|4313.68|4313.08|4313.81|4313.21|4313.81|4313.21|4313.56|4312.96|8
1646191740000|2022-03-02 03:29:00|4313.56|4312.96|4313.31|4312.71|4313.56|4312.96|4313.31|4312.71|20
1646191750000|2022-03-02 03:29:10|4313.56|4312.96|4313.68|4313.08|4313.81|4313.21|4313.56|4312.96|12
1646191760000|2022-03-02 03:29:20|4313.81|4313.21|4314.06|4313.46|4314.06|4313.46|4313.56|4312.96|12
1646191770000|2022-03-02 03:29:30|4314.18|4313.58|4313.93|4313.33|4314.31|4313.71|4313.93|4313.33|7
1646191780000|2022-03-02 03:29:40|4314.06|4313.46|4313.68|4313.08|4314.06|4313.46|4313.68|4313.08|92
1646191790000|2022-03-02 03:29:50|4313.81|4313.21|4314.31|4313.71|4314.56|4313.96|4313.81|4313.21|26
1646191800000|2022-03-02 03:30:00|4314.43|4313.83|4314.06|4313.46|4314.43|4313.83|4313.81|4313.21|17
1646191810000|2022-03-02 03:30:10|4313.93|4313.33|4314.43|4313.83|4314.43|4313.83|4313.93|4313.33|19
1646191820000|2022-03-02 03:30:20|4314.18|4313.58|4314.68|4314.08|4314.68|4314.08|4314.18|4313.58|25
1646191830000|2022-03-02 03:30:30|4314.56|4313.96|4314.18|4313.58|4314.56|4313.96|4314.18|4313.58|16
1646191840000|2022-03-02 03:30:40|4314.06|4313.46|4313.93|4313.33|4314.06|4313.46|4313.56|4312.96|37
1646191850000|2022-03-02 03:30:50|4314.06|4313.46|4314.18|4313.58|4314.31|4313.71|4314.06|4313.46|11
1646191860000|2022-03-02 03:31:00|4314.31|4313.71|4314.31|4313.71|4314.56|4313.96|4314.18|4313.58|11
1646191870000|2022-03-02 03:31:10|4314.43|4313.83|4314.81|4314.21|4314.81|4314.21|4314.43|4313.83|7
1646191880000|2022-03-02 03:31:20|4314.93|4314.33|4315.06|4314.46|4315.06|4314.46|4314.93|4314.33|3
1646191890000|2022-03-02 03:31:30|4314.68|4314.08|4314.56|4313.96|4314.93|4314.33|4314.56|4313.96|11
1646191900000|2022-03-02 03:31:40|4314.68|4314.08|4314.68|4314.08|4314.81|4314.21|4314.68|4314.08|1
1646191910000|2022-03-02 03:31:50|4314.56|4313.96|4315.06|4314.46|4315.31|4314.71|4314.56|4313.96|14
1646191920000|2022-03-02 03:32:00|4315.18|4314.58|4314.56|4313.96|4315.18|4314.58|4314.56|4313.96|14
1646191930000|2022-03-02 03:32:10|4314.68|4314.08|4314.68|4314.08|4314.68|4314.08|4314.31|4313.71|10
1646191940000|2022-03-02 03:32:20|4314.81|4314.21|4314.43|4313.83|4314.81|4314.21|4314.43|4313.83|10
1646191950000|2022-03-02 03:32:30|4314.56|4313.96|4314.56|4313.96|4314.56|4313.96|4314.56|4313.96|2
1646191960000|2022-03-02 03:32:40|4314.68|4314.08|4314.56|4313.96|4314.68|4314.08|4314.31|4313.71|11
1646191970000|2022-03-02 03:32:50|4314.43|4313.83|4314.43|4313.83|4314.56|4313.96|4314.31|4313.71|20
1646191980000|2022-03-02 03:33:00|4314.31|4313.71|4313.56|4312.96|4314.56|4313.96|4313.56|4312.96|19
1646191990000|2022-03-02 03:33:10|4313.43|4312.83|4313.81|4313.21|4313.81|4313.21|4313.31|4312.71|57
1646192000000|2022-03-02 03:33:20|4313.68|4313.08|4313.68|4313.08|4313.81|4313.21|4313.56|4312.96|7
1646192010000|2022-03-02 03:33:30|4313.81|4313.21|4313.81|4313.21|4313.93|4313.33|4313.56|4312.96|8
1646192020000|2022-03-02 03:33:40|4313.93|4313.33|4314.43|4313.83|4314.43|4313.83|4313.93|4313.33|11
1646192030000|2022-03-02 03:33:50|4314.68|4314.08|4315.06|4314.46|4315.06|4314.46|4314.56|4313.96|21
1646192040000|2022-03-02 03:34:00|4315.56|4314.96|4314.81|4314.21|4315.56|4314.96|4314.81|4314.21|22
1646192050000|2022-03-02 03:34:10|4314.93|4314.33|4315.68|4315.08|4315.68|4315.08|4314.93|4314.33|8
1646192060000|2022-03-02 03:34:20|4315.56|4314.96|4315.06|4314.46|4316.06|4315.46|4315.06|4314.46|19
1646192070000|2022-03-02 03:34:30|4314.81|4314.21|4314.18|4313.58|4314.81|4314.21|4314.06|4313.46|24
1646192080000|2022-03-02 03:34:40|4314.43|4313.83|4314.06|4313.46|4314.68|4314.08|4314.06|4313.46|13
1646192090000|2022-03-02 03:34:50|4314.18|4313.58|4314.68|4314.08|4314.68|4314.08|4314.06|4313.46|11
1646192100000|2022-03-02 03:35:00|4314.56|4313.96|4314.68|4314.08|4314.68|4314.08|4314.31|4313.71|19
1646192110000|2022-03-02 03:35:10|4314.56|4313.96|4314.81|4314.21|4314.81|4314.21|4314.56|4313.96|1
1646192120000|2022-03-02 03:35:20|4314.56|4313.96|4314.43|4313.83|4314.68|4314.08|4314.43|4313.83|6
1646192130000|2022-03-02 03:35:30|4314.56|4313.96|4315.06|4314.46|4315.18|4314.58|4314.56|4313.96|9
1646192140000|2022-03-02 03:35:40|4314.68|4314.08|4314.43|4313.83|4314.68|4314.08|4314.43|4313.83|6
1646192150000|2022-03-02 03:35:50|4314.56|4313.96|4314.68|4314.08|4314.68|4314.08|4314.56|4313.96|2
1646192160000|2022-03-02 03:36:00|4314.93|4314.33|4314.81|4314.21|4314.93|4314.33|4314.68|4314.08|7
1646192170000|2022-03-02 03:36:10|4314.93|4314.33|4314.81|4314.21|4314.93|4314.33|4314.56|4313.96|3
1646192180000|2022-03-02 03:36:20|4314.68|4314.08|4314.43|4313.83|4314.68|4314.08|4314.43|4313.83|8
1646192190000|2022-03-02 03:36:30|4314.56|4313.96|4315.06|4314.46|4315.06|4314.46|4314.56|4313.96|14
1646192200000|2022-03-02 03:36:40|4314.93|4314.33|4314.93|4314.33|4314.93|4314.33|4314.93|4314.33|48
1646192210000|2022-03-02 03:36:50|4314.81|4314.21|4315.06|4314.46|4315.06|4314.46|4314.81|4314.21|3
1646192220000|2022-03-02 03:37:00|4314.93|4314.33|4314.43|4313.83|4314.93|4314.33|4314.43|4313.83|14
1646192230000|2022-03-02 03:37:10|4314.31|4313.71|4313.56|4312.96|4314.31|4313.71|4313.31|4312.71|62
1646192240000|2022-03-02 03:37:20|4313.68|4313.08|4313.31|4312.71|4313.68|4313.08|4313.31|4312.71|3
1646192250000|2022-03-02 03:37:30|4313.68|4313.08|4313.43|4312.83|4313.68|4313.08|4313.43|4312.83|37
1646192260000|2022-03-02 03:37:40|4313.56|4312.96|4313.56|4312.96|4313.81|4313.21|4313.56|4312.96|3
1646192270000|2022-03-02 03:37:50|4313.31|4312.71|4313.31|4312.71|4313.31|4312.71|4312.81|4312.21|99
1646192280000|2022-03-02 03:38:00|4313.06|4312.46|4312.18|4311.58|4313.06|4312.46|4312.06|4311.46|147
1646192290000|2022-03-02 03:38:10|4312.06|4311.46|4311.56|4310.96|4312.06|4311.46|4311.56|4310.96|40
1646192300000|2022-03-02 03:38:20|4311.68|4311.08|4313.56|4312.96|4313.56|4312.96|4311.68|4311.08|69
1646192310000|2022-03-02 03:38:30|4313.31|4312.71|4314.18|4313.58|4314.18|4313.58|4313.18|4312.58|30
1646192320000|2022-03-02 03:38:40|4314.31|4313.71|4314.43|4313.83|4315.18|4314.58|4314.06|4313.46|56
1646192330000|2022-03-02 03:38:50|4314.56|4313.96|4314.93|4314.33|4315.06|4314.46|4314.56|4313.96|11
1646192340000|2022-03-02 03:39:00|4314.81|4314.21|4315.43|4314.83|4315.56|4314.96|4314.81|4314.21|35
1646192350000|2022-03-02 03:39:10|4315.56|4314.96|4315.93|4315.33|4315.93|4315.33|4315.06|4314.46|41
1646192360000|2022-03-02 03:39:20|4315.81|4315.21|4314.68|4314.08|4315.93|4315.33|4314.31|4313.71|150
1646192370000|2022-03-02 03:39:30|4314.56|4313.96|4314.68|4314.08|4314.81|4314.21|4314.56|4313.96|9
1646192380000|2022-03-02 03:39:40|4314.81|4314.21|4314.93|4314.33|4314.93|4314.33|4314.68|4314.08|19
1646192390000|2022-03-02 03:39:50|4315.06|4314.46|4315.18|4314.58|4315.31|4314.71|4314.81|4314.21|37
1646192400000|2022-03-02 03:40:00|4315.31|4314.71|4315.18|4314.58|4315.31|4314.71|4315.06|4314.46|13
1646192410000|2022-03-02 03:40:10|4314.43|4313.83|4314.31|4313.71|4314.43|4313.83|4314.31|4313.71|36
1646192420000|2022-03-02 03:40:20|4314.06|4313.46|4314.81|4314.21|4314.81|4314.21|4314.06|4313.46|30
1646192430000|2022-03-02 03:40:30|4315.06|4314.46|4314.81|4314.21|4315.06|4314.46|4314.81|4314.21|14
1646192440000|2022-03-02 03:40:40|4315.31|4314.71|4315.06|4314.46|4315.31|4314.71|4315.06|4314.46|16
1646192450000|2022-03-02 03:40:50|4314.81|4314.21|4314.56|4313.96|4314.81|4314.21|4314.56|4313.96|17
1646192460000|2022-03-02 03:41:00|4314.43|4313.83|4314.06|4313.46|4314.43|4313.83|4314.06|4313.46|23
1646192470000|2022-03-02 03:41:10|4313.81|4313.21|4314.06|4313.46|4314.31|4313.71|4313.81|4313.21|8
1646192480000|2022-03-02 03:41:20|4314.18|4313.58|4314.31|4313.71|4314.31|4313.71|4314.06|4313.46|8
1646192490000|2022-03-02 03:41:30|4313.56|4312.96|4314.06|4313.46|4314.06|4313.46|4313.43|4312.83|89
1646192500000|2022-03-02 03:41:40|4314.31|4313.71|4314.18|4313.58|4314.31|4313.71|4314.06|4313.46|7
1646192510000|2022-03-02 03:41:50|4314.31|4313.71|4314.31|4313.71|4314.31|4313.71|4314.18|4313.58|0
1646192520000|2022-03-02 03:42:00|4314.18|4313.58|4314.31|4313.71|4314.31|4313.71|4313.93|4313.33|16
1646192530000|2022-03-02 03:42:10|4314.18|4313.58|4314.31|4313.71|4314.56|4313.96|4314.06|4313.46|18
1646192540000|2022-03-02 03:42:20|4314.18|4313.58|4314.31|4313.71|4314.31|4313.71|4314.18|4313.58|2
1646192550000|2022-03-02 03:42:30|4314.18|4313.58|4314.43|4313.83|4314.43|4313.83|4313.56|4312.96|45
1646192560000|2022-03-02 03:42:40|4314.56|4313.96|4314.18|4313.58|4314.56|4313.96|4314.18|4313.58|3
1646192570000|2022-03-02 03:42:50|4314.06|4313.46|4314.31|4313.71|4314.31|4313.71|4314.06|4313.46|2
1646192580000|2022-03-02 03:43:00|4314.43|4313.83|4314.31|4313.71|4314.56|4313.96|4314.31|4313.71|8
1646192590000|2022-03-02 03:43:10|4314.68|4314.08|4314.18|4313.58|4315.06|4314.46|4314.18|4313.58|13
1646192600000|2022-03-02 03:43:20|4314.56|4313.96|4314.56|4313.96|4314.56|4313.96|4314.56|4313.96|17
1646192610000|2022-03-02 03:43:30|4314.68|4314.08|4314.68|4314.08|4314.68|4314.08|4314.56|4313.96|22
1646192620000|2022-03-02 03:43:40|4314.56|4313.96|4315.06|4314.46|4315.06|4314.46|4314.56|4313.96|37
1646192630000|2022-03-02 03:43:50|4314.81|4314.21|4314.81|4314.21|4315.06|4314.46|4314.68|4314.08|13
1646192640000|2022-03-02 03:44:00|4314.68|4314.08|4314.56|4313.96|4314.81|4314.21|4314.56|4313.96|8
1646192650000|2022-03-02 03:44:10|4314.31|4313.71|4313.68|4313.08|4314.31|4313.71|4313.56|4312.96|41
1646192660000|2022-03-02 03:44:20|4313.81|4313.21|4313.68|4313.08|4313.81|4313.21|4313.56|4312.96|3
1646192670000|2022-03-02 03:44:30|4313.81|4313.21|4313.56|4312.96|4313.81|4313.21|4313.56|4312.96|2
1646192680000|2022-03-02 03:44:40|4313.81|4313.21|4313.81|4313.21|4313.81|4313.21|4313.81|4313.21|9
1646192690000|2022-03-02 03:44:50|4313.68|4313.08|4313.68|4313.08|4313.81|4313.21|4313.56|4312.96|5
1646192700000|2022-03-02 03:45:00|4313.81|4313.21|4313.56|4312.96|4313.81|4313.21|4313.56|4312.96|3
1646192710000|2022-03-02 03:45:10|4313.31|4312.71|4313.81|4313.21|4314.06|4313.46|4313.31|4312.71|44
1646192720000|2022-03-02 03:45:20|4313.68|4313.08|4313.31|4312.71|4313.68|4313.08|4313.31|4312.71|2
1646192730000|2022-03-02 03:45:30|4313.43|4312.83|4313.43|4312.83|4313.68|4313.08|4313.31|4312.71|17
1646192740000|2022-03-02 03:45:40|4313.56|4312.96|4313.18|4312.58|4313.68|4313.08|4313.06|4312.46|28
1646192750000|2022-03-02 03:45:50|4313.31|4312.71|4313.93|4313.33|4313.93|4313.33|4313.31|4312.71|9
1646192760000|2022-03-02 03:46:00|4313.81|4313.21|4314.31|4313.71|4314.31|4313.71|4313.81|4313.21|7
1646192770000|2022-03-02 03:46:10|||||||||1
1646192780000|2022-03-02 03:46:20|4314.06|4313.46|4315.18|4314.58|4315.18|4314.58|4314.06|4313.46|48
1646192790000|2022-03-02 03:46:30|4315.06|4314.46|4315.06|4314.46|4315.43|4314.83|4315.06|4314.46|12
1646192800000|2022-03-02 03:46:40|4315.18|4314.58|4314.81|4314.21|4315.31|4314.71|4314.81|4314.21|65
1646192810000|2022-03-02 03:46:50|4315.31|4314.71|4315.43|4314.83|4315.56|4314.96|4315.31|4314.71|39
1646192820000|2022-03-02 03:47:00|4315.31|4314.71|4315.06|4314.46|4315.31|4314.71|4315.06|4314.46|13
1646192830000|2022-03-02 03:47:10|4315.18|4314.58|4315.18|4314.58|4315.18|4314.58|4315.18|4314.58|24
1646192840000|2022-03-02 03:47:20|4315.31|4314.71|4315.31|4314.71|4315.31|4314.71|4315.06|4314.46|3
1646192850000|2022-03-02 03:47:30|4315.43|4314.83|4316.31|4315.71|4316.31|4315.71|4315.43|4314.83|29
1646192860000|2022-03-02 03:47:40|4316.56|4315.96|4317.18|4316.58|4317.31|4316.71|4316.18|4315.58|365
1646192870000|2022-03-02 03:47:50|4317.31|4316.71|4317.56|4316.96|4317.56|4316.96|4317.18|4316.58|49
1646192880000|2022-03-02 03:48:00|4317.81|4317.21|4317.81|4317.21|4318.31|4317.71|4317.81|4317.21|47
1646192890000|2022-03-02 03:48:10|4317.93|4317.33|4317.56|4316.96|4317.93|4317.33|4317.56|4316.96|41
1646192900000|2022-03-02 03:48:20|4317.31|4316.71|4317.43|4316.83|4317.81|4317.21|4317.31|4316.71|21
1646192910000|2022-03-02 03:48:30|4317.56|4316.96|4317.31|4316.71|4317.56|4316.96|4317.31|4316.71|3
1646192920000|2022-03-02 03:48:40|4317.56|4316.96|4317.81|4317.21|4317.81|4317.21|4317.56|4316.96|13
1646192930000|2022-03-02 03:48:50|4317.56|4316.96|4318.06|4317.46|4318.06|4317.46|4317.56|4316.96|29
1646192940000|2022-03-02 03:49:00|4318.18|4317.58|4318.06|4317.46|4318.43|4317.83|4318.06|4317.46|39
1646192950000|2022-03-02 03:49:10|||||||||3
1646192960000|2022-03-02 03:49:20|4318.31|4317.71|4318.56|4317.96|4318.56|4317.96|4318.31|4317.71|9
1646192970000|2022-03-02 03:49:30|4318.68|4318.08|4318.68|4318.08|4318.81|4318.21|4318.43|4317.83|29
1646192980000|2022-03-02 03:49:40|4318.56|4317.96|4318.31|4317.71|4318.56|4317.96|4318.31|4317.71|4
1646192990000|2022-03-02 03:49:50|4318.43|4317.83|4317.81|4317.21|4318.43|4317.83|4317.81|4317.21|31
1646193000000|2022-03-02 03:50:00|4317.56|4316.96|4317.81|4317.21|4317.81|4317.21|4317.18|4316.58|36
1646193010000|2022-03-02 03:50:10|4317.68|4317.08|4317.81|4317.21|4317.81|4317.21|4317.56|4316.96|2
1646193020000|2022-03-02 03:50:20|4318.18|4317.58|4318.06|4317.46|4318.31|4317.71|4318.06|4317.46|7
1646193030000|2022-03-02 03:50:30|4318.31|4317.71|4318.43|4317.83|4318.56|4317.96|4318.31|4317.71|23
1646193040000|2022-03-02 03:50:40|4318.31|4317.71|4318.06|4317.46|4318.43|4317.83|4317.93|4317.33|10
1646193050000|2022-03-02 03:50:50|4317.93|4317.33|4318.43|4317.83|4318.56|4317.96|4317.93|4317.33|36
1646193060000|2022-03-02 03:51:00|4318.31|4317.71|4318.56|4317.96|4318.56|4317.96|4318.31|4317.71|4
1646193070000|2022-03-02 03:51:10|4318.43|4317.83|4318.43|4317.83|4318.43|4317.83|4318.43|4317.83|2
1646193080000|2022-03-02 03:51:20|4318.81|4318.21|4318.31|4317.71|4318.81|4318.21|4318.31|4317.71|36
1646193090000|2022-03-02 03:51:30|4318.43|4317.83|4317.93|4317.33|4318.43|4317.83|4317.81|4317.21|21
1646193100000|2022-03-02 03:51:40|4317.81|4317.21|4317.56|4316.96|4317.81|4317.21|4317.56|4316.96|12
1646193110000|2022-03-02 03:51:50|4317.81|4317.21|4317.81|4317.21|4317.81|4317.21|4317.81|4317.21|10
1646193120000|2022-03-02 03:52:00|||||||||4
1646193130000|2022-03-02 03:52:10|4317.56|4316.96|4317.56|4316.96|4317.56|4316.96|4317.56|4316.96|6
1646193140000|2022-03-02 03:52:20|4317.43|4316.83|4317.81|4317.21|4317.81|4317.21|4317.43|4316.83|11
1646193150000|2022-03-02 03:52:30|4318.06|4317.46|4318.18|4317.58|4318.31|4317.71|4317.81|4317.21|11
1646193160000|2022-03-02 03:52:40|4318.31|4317.71|4318.31|4317.71|4318.31|4317.71|4318.31|4317.71|3
1646193170000|2022-03-02 03:52:50|4318.18|4317.58|4318.18|4317.58|4318.18|4317.58|4318.18|4317.58|9
1646193180000|2022-03-02 03:53:00|4318.06|4317.46|4318.31|4317.71|4318.56|4317.96|4318.06|4317.46|6
1646193190000|2022-03-02 03:53:10|4318.43|4317.83|4318.43|4317.83|4318.43|4317.83|4318.18|4317.58|4
1646193200000|2022-03-02 03:53:20|4318.56|4317.96|4318.56|4317.96|4318.56|4317.96|4318.56|4317.96|1
1646193210000|2022-03-02 03:53:30|4318.43|4317.83|4317.68|4317.08|4318.56|4317.96|4317.68|4317.08|20
1646193220000|2022-03-02 03:53:40|4317.56|4316.96|4317.81|4317.21|4317.81|4317.21|4317.56|4316.96|6
1646193230000|2022-03-02 03:53:50|4317.68|4317.08|4317.93|4317.33|4317.93|4317.33|4317.68|4317.08|4
1646193240000|2022-03-02 03:54:00|4317.81|4317.21|4318.06|4317.46|4318.06|4317.46|4317.81|4317.21|4
1646193250000|2022-03-02 03:54:10|4317.93|4317.33|4317.93|4317.33|4317.93|4317.33|4317.93|4317.33|5
1646193260000|2022-03-02 03:54:20|4318.06|4317.46|4317.93|4317.33|4318.06|4317.46|4317.93|4317.33|1
1646193270000|2022-03-02 03:54:30|4317.81|4317.21|4318.06|4317.46|4318.06|4317.46|4317.81|4317.21|4
1646193280000|2022-03-02 03:54:40|4317.93|4317.33|4317.81|4317.21|4317.93|4317.33|4317.81|4317.21|8
1646193300000|2022-03-02 03:55:00|4318.06|4317.46|4318.43|4317.83|4318.56|4317.96|4318.06|4317.46|30
1646193310000|2022-03-02 03:55:10|4318.31|4317.71|4318.56|4317.96|4318.56|4317.96|4318.31|4317.71|1
1646193320000|2022-03-02 03:55:20|4318.43|4317.83|4318.81|4318.21|4318.81|4318.21|4318.43|4317.83|22
1646193330000|2022-03-02 03:55:30|4318.31|4317.71|4318.31|4317.71|4318.31|4317.71|4318.31|4317.71|22
1646193340000|2022-03-02 03:55:40|4318.18|4317.58|4318.06|4317.46|4318.18|4317.58|4318.06|4317.46|7
1646193350000|2022-03-02 03:55:50|4318.31|4317.71|4318.31|4317.71|4318.43|4317.83|4318.31|4317.71|15
1646193360000|2022-03-02 03:56:00|4318.56|4317.96|4318.56|4317.96|4318.81|4318.21|4318.56|4317.96|21
1646193370000|2022-03-02 03:56:10|||||||||7
1646193380000|2022-03-02 03:56:20|4318.81|4318.21|4318.81|4318.21|4318.81|4318.21|4318.81|4318.21|2
1646193390000|2022-03-02 03:56:30|4319.06|4318.46|4319.06|4318.46|4319.06|4318.46|4318.81|4318.21|21
1646193400000|2022-03-02 03:56:40|4318.68|4318.08|4318.56|4317.96|4318.81|4318.21|4318.56|4317.96|5
1646193410000|2022-03-02 03:56:50|4318.68|4318.08|4318.93|4318.33|4318.93|4318.33|4318.68|4318.08|4
1646193420000|2022-03-02 03:57:00|4318.81|4318.21|4318.31|4317.71|4318.81|4318.21|4318.31|4317.71|13
1646193430000|2022-03-02 03:57:10|4318.06|4317.46|4318.43|4317.83|4318.43|4317.83|4318.06|4317.46|23
1646193440000|2022-03-02 03:57:20|4318.56|4317.96|4318.43|4317.83|4318.56|4317.96|4318.31|4317.71|11
1646193450000|2022-03-02 03:57:30|4318.31|4317.71|4318.18|4317.58|4318.31|4317.71|4318.06|4317.46|5
1646193460000|2022-03-02 03:57:40|4318.31|4317.71|4318.43|4317.83|4318.43|4317.83|4318.31|4317.71|2
1646193470000|2022-03-02 03:57:50|4318.56|4317.96|4318.31|4317.71|4318.56|4317.96|4318.31|4317.71|4
1646193480000|2022-03-02 03:58:00|4318.18|4317.58|4318.31|4317.71|4318.31|4317.71|4318.18|4317.58|4
1646193490000|2022-03-02 03:58:10|4318.43|4317.83|4318.31|4317.71|4318.43|4317.83|4318.31|4317.71|10
1646193500000|2022-03-02 03:58:20|4318.18|4317.58|4318.31|4317.71|4318.31|4317.71|4318.18|4317.58|7
1646193510000|2022-03-02 03:58:30|4318.18|4317.58|4318.31|4317.71|4318.31|4317.71|4318.18|4317.58|5
1646193520000|2022-03-02 03:58:40|4318.43|4317.83|4318.06|4317.46|4318.43|4317.83|4318.06|4317.46|20
1646193530000|2022-03-02 03:58:50|4317.81|4317.21|4318.31|4317.71|4318.31|4317.71|4317.81|4317.21|23
1646193540000|2022-03-02 03:59:00|4318.18|4317.58|4318.18|4317.58|4318.18|4317.58|4318.18|4317.58|5
1646193550000|2022-03-02 03:59:10|4318.31|4317.71|4318.31|4317.71|4318.31|4317.71|4318.31|4317.71|0
1646193570000|2022-03-02 03:59:30|4318.56|4317.96|4318.81|4318.21|4318.81|4318.21|4318.56|4317.96|13
1646193580000|2022-03-02 03:59:40|4318.68|4318.08|4318.56|4317.96|4318.68|4318.08|4318.56|4317.96|1
1646193590000|2022-03-02 03:59:50|4318.43|4317.83|4318.31|4317.71|4318.56|4317.96|4318.31|4317.71|5
1646193600000|2022-03-02 04:00:00|4318.56|4317.96|4319.06|4318.46|4319.06|4318.46|4318.56|4317.96|15
1646193610000|2022-03-02 04:00:10|4319.18|4318.58|4318.81|4318.21|4319.31|4318.71|4318.81|4318.21|23
1646193620000|2022-03-02 04:00:20|4319.06|4318.46|4318.81|4318.21|4319.06|4318.46|4318.81|4318.21|9
1646193630000|2022-03-02 04:00:30|4318.93|4318.33|4318.81|4318.21|4319.06|4318.46|4318.81|4318.21|2
1646193640000|2022-03-02 04:00:40|4319.06|4318.46|4319.06|4318.46|4319.06|4318.46|4318.93|4318.33|7
1646193650000|2022-03-02 04:00:50|4319.18|4318.58|4319.31|4318.71|4319.31|4318.71|4319.18|4318.58|8
1646193660000|2022-03-02 04:01:00|4319.18|4318.58|4318.81|4318.21|4319.31|4318.71|4318.81|4318.21|12
1646193670000|2022-03-02 04:01:10|4318.68|4318.08|4318.56|4317.96|4318.68|4318.08|4318.31|4317.71|64
1646193680000|2022-03-02 04:01:20|4318.18|4317.58|4318.31|4317.71|4318.31|4317.71|4318.18|4317.58|20
1646193690000|2022-03-02 04:01:30|4318.06|4317.46|4318.06|4317.46|4318.06|4317.46|4317.81|4317.21|22
1646193700000|2022-03-02 04:01:40|4317.81|4317.21|4317.81|4317.21|4317.81|4317.21|4317.81|4317.21|9
1646193710000|2022-03-02 04:01:50|4317.68|4317.08|4317.81|4317.21|4317.81|4317.21|4317.68|4317.08|7
1646193720000|2022-03-02 04:02:00|4317.68|4317.08|4317.81|4317.21|4317.81|4317.21|4317.56|4316.96|12
1646193730000|2022-03-02 04:02:10|4317.68|4317.08|4317.31|4316.71|4317.68|4317.08|4316.93|4316.33|73
1646193740000|2022-03-02 04:02:20|4317.56|4316.96|4317.81|4317.21|4317.81|4317.21|4317.56|4316.96|11
1646193750000|2022-03-02 04:02:30|4317.68|4317.08|4317.56|4316.96|4317.68|4317.08|4317.43|4316.83|4
1646193760000|2022-03-02 04:02:40|4317.31|4316.71|4317.56|4316.96|4317.56|4316.96|4317.31|4316.71|11
1646193770000|2022-03-02 04:02:50|4317.43|4316.83|4317.56|4316.96|4317.56|4316.96|4317.31|4316.71|8
1646193780000|2022-03-02 04:03:00|4317.18|4316.58|4317.56|4316.96|4317.56|4316.96|4317.18|4316.58|8
1646193790000|2022-03-02 04:03:10|4317.43|4316.83|4318.81|4318.21|4318.81|4318.21|4317.43|4316.83|44
1646193800000|2022-03-02 04:03:20|4318.06|4317.46|4318.06|4317.46|4318.06|4317.46|4318.06|4317.46|26
1646193810000|2022-03-02 04:03:30|4317.93|4317.33|4317.93|4317.33|4317.93|4317.33|4317.93|4317.33|5
1646193820000|2022-03-02 04:03:40|4317.68|4317.08|4317.81|4317.21|4317.81|4317.21|4317.68|4317.08|2
1646193830000|2022-03-02 04:03:50|4317.68|4317.08|4317.18|4316.58|4317.81|4317.21|4317.18|4316.58|13
1646193840000|2022-03-02 04:04:00|4317.31|4316.71|4317.18|4316.58|4317.31|4316.71|4317.18|4316.58|7
1646193850000|2022-03-02 04:04:10|4317.06|4316.46|4317.06|4316.46|4317.06|4316.46|4316.93|4316.33|11
1646193860000|2022-03-02 04:04:20|4317.56|4316.96|4317.31|4316.71|4317.56|4316.96|4317.31|4316.71|15
1646193870000|2022-03-02 04:04:30|4317.68|4317.08|4317.81|4317.21|4317.81|4317.21|4317.68|4317.08|18
1646193880000|2022-03-02 04:04:40|4317.93|4317.33|4317.93|4317.33|4317.93|4317.33|4317.93|4317.33|7
1646193890000|2022-03-02 04:04:50|4318.06|4317.46|4318.06|4317.46|4318.06|4317.46|4317.81|4317.21|1
1646193900000|2022-03-02 04:05:00|4318.18|4317.58|4317.81|4317.21|4318.18|4317.58|4317.81|4317.21|22
1646193910000|2022-03-02 04:05:10|4317.68|4317.08|4317.56|4316.96|4317.68|4317.08|4317.31|4316.71|25
1646193920000|2022-03-02 04:05:20|4317.43|4316.83|4317.56|4316.96|4317.56|4316.96|4317.31|4316.71|5
1646193930000|2022-03-02 04:05:30|4317.43|4316.83|4316.81|4316.21|4317.43|4316.83|4316.68|4316.08|13
1646193940000|2022-03-02 04:05:40|4316.68|4316.08|4316.81|4316.21|4316.81|4316.21|4316.56|4315.96|29
1646193960000|2022-03-02 04:06:00|4316.68|4316.08|4315.31|4314.71|4316.81|4316.21|4315.31|4314.71|55
1646193970000|2022-03-02 04:06:10|4314.81|4314.21|4313.81|4313.21|4315.06|4314.46|4313.81|4313.21|65
1646193980000|2022-03-02 04:06:20|4314.31|4313.71|4313.93|4313.33|4314.31|4313.71|4313.56|4312.96|37
1646193990000|2022-03-02 04:06:30|4314.56|4313.96|4314.56|4313.96|4314.56|4313.96|4314.31|4313.71|24
1646194000000|2022-03-02 04:06:40|4314.81|4314.21|4314.81|4314.21|4314.81|4314.21|4314.81|4314.21|4
1646194010000|2022-03-02 04:06:50|4315.06|4314.46|4315.06|4314.46|4315.31|4314.71|4314.93|4314.33|11
1646194020000|2022-03-02 04:07:00|4314.81|4314.21|4314.81|4314.21|4314.81|4314.21|4314.56|4313.96|14
1646194030000|2022-03-02 04:07:10|4314.68|4314.08|4314.68|4314.08|4314.68|4314.08|4314.68|4314.08|0
1646194040000|2022-03-02 04:07:20|4314.81|4314.21|4314.81|4314.21|4314.81|4314.21|4314.68|4314.08|2
1646194050000|2022-03-02 04:07:30|4314.93|4314.33|4314.56|4313.96|4314.93|4314.33|4314.56|4313.96|7
1646194060000|2022-03-02 04:07:40|4314.18|4313.58|4313.93|4313.33|4314.31|4313.71|4313.81|4313.21|21
1646194070000|2022-03-02 04:07:50|4313.81|4313.21|4314.18|4313.58|4314.56|4313.96|4313.81|4313.21|39
1646194080000|2022-03-02 04:08:00|4314.43|4313.83|4314.56|4313.96|4314.56|4313.96|4314.31|4313.71|6
1646194090000|2022-03-02 04:08:10|4314.43|4313.83|4314.56|4313.96|4314.56|4313.96|4314.31|4313.71|3
1646194100000|2022-03-02 04:08:20|4314.43|4313.83|4314.93|4314.33|4315.06|4314.46|4314.43|4313.83|22
1646194110000|2022-03-02 04:08:30|4314.81|4314.21|4315.31|4314.71|4315.31|4314.71|4314.81|4314.21|4
1646194120000|2022-03-02 04:08:40|4315.43|4314.83|4315.18|4314.58|4315.56|4314.96|4315.18|4314.58|9
1646194130000|2022-03-02 04:08:50|4315.31|4314.71|4315.18|4314.58|4315.31|4314.71|4315.18|4314.58|0
1646194140000|2022-03-02 04:09:00|4315.06|4314.46|4315.18|4314.58|4315.18|4314.58|4314.81|4314.21|10
1646194150000|2022-03-02 04:09:10|4315.06|4314.46|4315.31|4314.71|4315.31|4314.71|4314.81|4314.21|14
1646194160000|2022-03-02 04:09:20|4315.43|4314.83|4315.56|4314.96|4315.56|4314.96|4315.43|4314.83|4
1646194170000|2022-03-02 04:09:30|4315.31|4314.71|4315.43|4314.83|4315.43|4314.83|4315.18|4314.58|14
1646194180000|2022-03-02 04:09:40|4315.56|4314.96|4316.06|4315.46|4316.06|4315.46|4315.56|4314.96|24
1646194190000|2022-03-02 04:09:50|4315.93|4315.33|4315.93|4315.33|4316.06|4315.46|4315.81|4315.21|17
1646194200000|2022-03-02 04:10:00|4316.06|4315.46|4316.56|4315.96|4316.56|4315.96|4315.93|4315.33|20
1646194210000|2022-03-02 04:10:10|4316.68|4316.08|4317.06|4316.46|4317.06|4316.46|4316.68|4316.08|22
1646194220000|2022-03-02 04:10:20|4317.31|4316.71|4317.18|4316.58|4317.31|4316.71|4317.06|4316.46|16
1646194230000|2022-03-02 04:10:30|4317.06|4316.46|4317.18|4316.58|4317.18|4316.58|4316.81|4316.21|15
1646194240000|2022-03-02 04:10:40|4317.31|4316.71|4317.56|4316.96|4317.56|4316.96|4317.31|4316.71|3
1646194250000|2022-03-02 04:10:50|4317.81|4317.21|4317.31|4316.71|4317.81|4317.21|4317.31|4316.71|27
1646194260000|2022-03-02 04:11:00|4317.43|4316.83|4316.56|4315.96|4317.43|4316.83|4316.31|4315.71|69
1646194270000|2022-03-02 04:11:10|4316.81|4316.21|4316.43|4315.83|4316.81|4316.21|4316.31|4315.71|22
1646194280000|2022-03-02 04:11:20|4316.31|4315.71|4316.68|4316.08|4316.68|4316.08|4316.31|4315.71|8
1646194290000|2022-03-02 04:11:30|4316.56|4315.96|4316.56|4315.96|4316.56|4315.96|4316.56|4315.96|2
1646194300000|2022-03-02 04:11:40|4316.81|4316.21|4316.68|4316.08|4316.81|4316.21|4316.68|4316.08|10
1646194310000|2022-03-02 04:11:50|4316.56|4315.96|4316.06|4315.46|4316.56|4315.96|4316.06|4315.46|9
1646194320000|2022-03-02 04:12:00|4315.93|4315.33|4315.56|4314.96|4315.93|4315.33|4315.43|4314.83|11
1646194330000|2022-03-02 04:12:10|4315.81|4315.21|4315.81|4315.21|4315.81|4315.21|4315.81|4315.21|4
1646194340000|2022-03-02 04:12:20|4316.31|4315.71|4316.06|4315.46|4316.31|4315.71|4316.06|4315.46|8
1646194350000|2022-03-02 04:12:30|4315.93|4315.33|4315.81|4315.21|4315.93|4315.33|4315.81|4315.21|3
1646194360000|2022-03-02 04:12:40|4315.68|4315.08|4315.93|4315.33|4315.93|4315.33|4315.68|4315.08|8
1646194370000|2022-03-02 04:12:50|4316.06|4315.46|4316.31|4315.71|4316.31|4315.71|4315.93|4315.33|11
1646194380000|2022-03-02 04:13:00|4316.18|4315.58|4316.31|4315.71|4316.31|4315.71|4316.18|4315.58|4
1646194390000|2022-03-02 04:13:10|4316.68|4316.08|4316.68|4316.08|4316.68|4316.08|4316.68|4316.08|20
1646194400000|2022-03-02 04:13:20|4316.81|4316.21|4316.81|4316.21|4316.81|4316.21|4316.81|4316.21|0
1646194410000|2022-03-02 04:13:30|4316.93|4316.33|4316.68|4316.08|4317.06|4316.46|4316.68|4316.08|17
1646194420000|2022-03-02 04:13:40|4316.56|4315.96|4317.06|4316.46|4317.06|4316.46|4316.56|4315.96|3
1646194440000|2022-03-02 04:14:00|4317.18|4316.58|4317.06|4316.46|4317.31|4316.71|4316.81|4316.21|18
1646194450000|2022-03-02 04:14:10|4316.81|4316.21|4316.81|4316.21|4316.81|4316.21|4316.81|4316.21|9
1646194460000|2022-03-02 04:14:20|4316.68|4316.08|4316.68|4316.08|4316.68|4316.08|4316.68|4316.08|5
1646194470000|2022-03-02 04:14:30|4316.81|4316.21|4316.68|4316.08|4316.81|4316.21|4316.68|4316.08|5
1646194480000|2022-03-02 04:14:40|4316.56|4315.96|4316.56|4315.96|4316.56|4315.96|4316.56|4315.96|18
1646194490000|2022-03-02 04:14:50|4315.81|4315.21|4316.06|4315.46|4316.06|4315.46|4315.81|4315.21|68
1646194500000|2022-03-02 04:15:00|4316.18|4315.58|4317.06|4316.46|4317.06|4316.46|4316.18|4315.58|39
1646194510000|2022-03-02 04:15:10|4316.93|4316.33|4317.31|4316.71|4317.31|4316.71|4316.93|4316.33|12
1646194520000|2022-03-02 04:15:20|4317.56|4316.96|4317.06|4316.46|4317.56|4316.96|4317.06|4316.46|22
1646194530000|2022-03-02 04:15:30|4317.31|4316.71|4317.31|4316.71|4317.31|4316.71|4317.18|4316.58|7
1646194540000|2022-03-02 04:15:40|4317.43|4316.83|4317.56|4316.96|4317.56|4316.96|4317.43|4316.83|44
1646194550000|2022-03-02 04:15:50|4317.81|4317.21|4317.81|4317.21|4317.81|4317.21|4317.81|4317.21|9
1646194560000|2022-03-02 04:16:00|4318.06|4317.46|4319.31|4318.71|4319.31|4318.71|4318.06|4317.46|92
1646194580000|2022-03-02 04:16:20|4319.18|4318.58|4318.81|4318.21|4319.18|4318.58|4318.81|4318.21|75
1646194590000|2022-03-02 04:16:30|4319.31|4318.71|4319.43|4318.83|4319.56|4318.96|4319.31|4318.71|60
1646194600000|2022-03-02 04:16:40|4319.31|4318.71|4319.56|4318.96|4319.56|4318.96|4319.31|4318.71|9
1646194610000|2022-03-02 04:16:50|4319.68|4319.08|4319.06|4318.46|4319.68|4319.08|4319.06|4318.46|24
1646194620000|2022-03-02 04:17:00|4318.93|4318.33|4319.06|4318.46|4319.06|4318.46|4318.56|4317.96|39
1646194630000|2022-03-02 04:17:10|4318.81|4318.21|4318.81|4318.21|4318.81|4318.21|4318.56|4317.96|26
1646194640000|2022-03-02 04:17:20|4318.93|4318.33|4319.31|4318.71|4319.56|4318.96|4318.68|4318.08|41
1646194650000|2022-03-02 04:17:30|4319.06|4318.46|4319.06|4318.46|4319.18|4318.58|4319.06|4318.46|4
1646194660000|2022-03-02 04:17:40|4319.31|4318.71|4319.18|4318.58|4319.31|4318.71|4319.18|4318.58|8
1646194670000|2022-03-02 04:17:50|4319.31|4318.71|4319.06|4318.46|4319.31|4318.71|4319.06|4318.46|6
1646194680000|2022-03-02 04:18:00|4318.81|4318.21|4318.06|4317.46|4318.81|4318.21|4318.06|4317.46|37
1646194690000|2022-03-02 04:18:10|4318.31|4317.71|4318.81|4318.21|4319.06|4318.46|4318.31|4317.71|20
1646194700000|2022-03-02 04:18:20|4318.56|4317.96|4318.56|4317.96|4318.56|4317.96|4318.56|4317.96|13
1646194710000|2022-03-02 04:18:30|4318.43|4317.83|4319.56|4318.96|4319.56|4318.96|4318.43|4317.83|15
1646194720000|2022-03-02 04:18:40|4319.81|4319.21|4319.81|4319.21|4319.81|4319.21|4319.68|4319.08|14
1646194730000|2022-03-02 04:18:50|4319.68|4319.08|4319.56|4318.96|4319.81|4319.21|4319.56|4318.96|28
1646194740000|2022-03-02 04:19:00|4319.68|4319.08|4319.56|4318.96|4320.18|4319.58|4319.31|4318.71|85
1646194750000|2022-03-02 04:19:10|4319.31|4318.71|4319.31|4318.71|4319.43|4318.83|4319.31|4318.71|16
1646194760000|2022-03-02 04:19:20|4319.06|4318.46|4318.81|4318.21|4319.06|4318.46|4318.56|4317.96|30
1646194770000|2022-03-02 04:19:30|4319.06|4318.46|4319.18|4318.58|4319.31|4318.71|4319.06|4318.46|9
1646194780000|2022-03-02 04:19:40|4319.06|4318.46|4318.81|4318.21|4319.31|4318.71|4318.81|4318.21|16
1646194790000|2022-03-02 04:19:50|4318.68|4318.08|4319.06|4318.46|4319.06|4318.46|4318.56|4317.96|12
1646194800000|2022-03-02 04:20:00|4318.81|4318.21|4318.93|4318.33|4318.93|4318.33|4318.56|4317.96|12
1646194810000|2022-03-02 04:20:10|4318.56|4317.96|4318.56|4317.96|4318.56|4317.96|4318.56|4317.96|7
1646194820000|2022-03-02 04:20:20|4318.81|4318.21|4318.56|4317.96|4318.93|4318.33|4318.56|4317.96|26
1646194830000|2022-03-02 04:20:30|4318.06|4317.46|4318.31|4317.71|4318.31|4317.71|4318.06|4317.46|13
1646194840000|2022-03-02 04:20:40|4318.43|4317.83|4318.56|4317.96|4318.56|4317.96|4318.31|4317.71|21
1646194850000|2022-03-02 04:20:50|4318.31|4317.71|4318.31|4317.71|4318.31|4317.71|4318.31|4317.71|10
1646194870000|2022-03-02 04:21:10|4318.06|4317.46|4318.06|4317.46|4318.06|4317.46|4318.06|4317.46|8
1646194880000|2022-03-02 04:21:20|4317.93|4317.33|4317.56|4316.96|4317.93|4317.33|4317.43|4316.83|15
1646194890000|2022-03-02 04:21:30|4317.43|4316.83|4317.93|4317.33|4318.06|4317.46|4317.31|4316.71|29
1646194900000|2022-03-02 04:21:40|4317.81|4317.21|4317.93|4317.33|4318.06|4317.46|4317.56|4316.96|13
1646194910000|2022-03-02 04:21:50|4318.06|4317.46|4318.06|4317.46|4318.06|4317.46|4318.06|4317.46|0
1646194920000|2022-03-02 04:22:00|4318.31|4317.71|4318.31|4317.71|4318.31|4317.71|4318.31|4317.71|2
1646194930000|2022-03-02 04:22:10|4318.18|4317.58|4318.06|4317.46|4318.18|4317.58|4317.81|4317.21|3
1646194940000|2022-03-02 04:22:20|4317.93|4317.33|4317.93|4317.33|4317.93|4317.33|4317.93|4317.33|1
1646194950000|2022-03-02 04:22:30|4317.81|4317.21|4318.06|4317.46|4318.06|4317.46|4317.81|4317.21|1
1646194960000|2022-03-02 04:22:40|4318.18|4317.58|4318.31|4317.71|4318.31|4317.71|4318.18|4317.58|0
1646194970000|2022-03-02 04:22:50|4317.93|4317.33|4317.81|4317.21|4318.06|4317.46|4317.68|4317.08|4
1646194980000|2022-03-02 04:23:00|4317.93|4317.33|4317.68|4317.08|4317.93|4317.33|4317.68|4317.08|7
1646194990000|2022-03-02 04:23:10|4317.81|4317.21|4318.18|4317.58|4318.31|4317.71|4317.81|4317.21|10
1646195000000|2022-03-02 04:23:20|4318.31|4317.71|4318.68|4318.08|4318.68|4318.08|4318.31|4317.71|9
1646195010000|2022-03-02 04:23:30|4318.56|4317.96|4318.31|4317.71|4318.56|4317.96|4318.31|4317.71|5
1646195020000|2022-03-02 04:23:40|4318.18|4317.58|4318.18|4317.58|4318.18|4317.58|4318.18|4317.58|1
1646195030000|2022-03-02 04:23:50|4318.31|4317.71|4318.31|4317.71|4318.31|4317.71|4318.31|4317.71|0
1646195040000|2022-03-02 04:24:00|4318.18|4317.58|4318.18|4317.58|4318.18|4317.58|4318.18|4317.58|0
1646195050000|2022-03-02 04:24:10|4318.06|4317.46|4317.81|4317.21|4318.06|4317.46|4317.81|4317.21|3
1646195060000|2022-03-02 04:24:20|4317.31|4316.71|4317.31|4316.71|4317.31|4316.71|4317.31|4316.71|35
1646195070000|2022-03-02 04:24:30|4317.18|4316.58|4316.56|4315.96|4317.18|4316.58|4316.43|4315.83|27
1646195090000|2022-03-02 04:24:50|4316.31|4315.71|4316.31|4315.71|4316.31|4315.71|4316.31|4315.71|18
1646195100000|2022-03-02 04:25:00|4316.18|4315.58|4315.81|4315.21|4316.18|4315.58|4315.68|4315.08|29
1646195110000|2022-03-02 04:25:10|4315.56|4314.96|4315.56|4314.96|4315.93|4315.33|4315.56|4314.96|21
1646195120000|2022-03-02 04:25:20|4315.31|4314.71|4315.43|4314.83|4315.68|4315.08|4315.31|4314.71|21
1646195130000|2022-03-02 04:25:30|4315.31|4314.71|4315.56|4314.96|4315.56|4314.96|4315.31|4314.71|4
1646195140000|2022-03-02 04:25:40|4315.31|4314.71|4316.06|4315.46|4316.06|4315.46|4315.31|4314.71|35
1646195150000|2022-03-02 04:25:50|4315.93|4315.33|4316.06|4315.46|4316.06|4315.46|4315.81|4315.21|5
1646195160000|2022-03-02 04:26:00|4315.93|4315.33|4316.06|4315.46|4316.31|4315.71|4315.81|4315.21|22
1646195170000|2022-03-02 04:26:10|4315.81|4315.21|4315.93|4315.33|4316.06|4315.46|4315.81|4315.21|11
1646195180000|2022-03-02 04:26:20|4316.06|4315.46|4315.93|4315.33|4316.18|4315.58|4315.93|4315.33|12
1646195190000|2022-03-02 04:26:30|4316.06|4315.46|4315.93|4315.33|4316.06|4315.46|4315.56|4314.96|17
1646195200000|2022-03-02 04:26:40|4316.06|4315.46|4315.81|4315.21|4316.18|4315.58|4315.68|4315.08|12
1646195210000|2022-03-02 04:26:50|4316.06|4315.46|4315.56|4314.96|4316.06|4315.46|4315.56|4314.96|7
1646195220000|2022-03-02 04:27:00|4315.81|4315.21|4316.31|4315.71|4316.31|4315.71|4315.81|4315.21|14
1646195230000|2022-03-02 04:27:10|4316.06|4315.46|4316.06|4315.46|4316.18|4315.58|4316.06|4315.46|2
1646195240000|2022-03-02 04:27:20|4315.93|4315.33|4315.93|4315.33|4315.93|4315.33|4315.93|4315.33|10
1646195260000|2022-03-02 04:27:40|4316.06|4315.46|4316.06|4315.46|4316.06|4315.46|4316.06|4315.46|8
1646195270000|2022-03-02 04:27:50|4316.18|4315.58|4316.06|4315.46|4316.18|4315.58|4316.06|4315.46|4
1646195280000|2022-03-02 04:28:00|4315.93|4315.33|4315.81|4315.21|4315.93|4315.33|4315.81|4315.21|4
1646195290000|2022-03-02 04:28:10|4315.68|4315.08|4315.56|4314.96|4315.68|4315.08|4315.56|4314.96|11
1646195300000|2022-03-02 04:28:20|4315.68|4315.08|4316.31|4315.71|4316.31|4315.71|4315.68|4315.08|3
1646195310000|2022-03-02 04:28:30|4316.56|4315.96|4316.31|4315.71|4316.56|4315.96|4316.06|4315.46|11
1646195320000|2022-03-02 04:28:40|4316.43|4315.83|4316.06|4315.46|4316.56|4315.96|4316.06|4315.46|9
1646195340000|2022-03-02 04:29:00|4316.18|4315.58|4316.43|4315.83|4316.56|4315.96|4316.18|4315.58|4
1646195350000|2022-03-02 04:29:10|4316.31|4315.71|4316.56|4315.96|4316.56|4315.96|4316.31|4315.71|0
1646195360000|2022-03-02 04:29:20|4316.68|4316.08|4316.81|4316.21|4317.18|4316.58|4316.68|4316.08|14
1646195370000|2022-03-02 04:29:30|4316.56|4315.96|4316.56|4315.96|4316.56|4315.96|4316.56|4315.96|6
1646195380000|2022-03-02 04:29:40|4316.81|4316.21|4316.81|4316.21|4316.81|4316.21|4316.81|4316.21|5
1646195400000|2022-03-02 04:30:00|4317.06|4316.46|4317.06|4316.46|4317.06|4316.46|4316.81|4316.21|9
1646195410000|2022-03-02 04:30:10|4317.18|4316.58|4317.31|4316.71|4317.31|4316.71|4317.18|4316.58|22
1646195420000|2022-03-02 04:30:20|4317.06|4316.46|4317.18|4316.58|4317.18|4316.58|4317.06|4316.46|1
1646195430000|2022-03-02 04:30:30|4317.31|4316.71|4317.81|4317.21|4317.93|4317.33|4317.31|4316.71|9
1646195440000|2022-03-02 04:30:40|4317.68|4317.08|4317.68|4317.08|4317.68|4317.08|4317.68|4317.08|8
1646195450000|2022-03-02 04:30:50|4317.56|4316.96|4317.56|4316.96|4317.68|4317.08|4317.56|4316.96|20
1646195460000|2022-03-02 04:31:00|4317.68|4317.08|4317.56|4316.96|4318.06|4317.46|4317.56|4316.96|15
1646195470000|2022-03-02 04:31:10|4317.68|4317.08|4317.56|4316.96|4317.81|4317.21|4317.56|4316.96|3
1646195480000|2022-03-02 04:31:20|4317.68|4317.08|4318.06|4317.46|4318.06|4317.46|4317.68|4317.08|33
1646195490000|2022-03-02 04:31:30|4317.81|4317.21|4317.68|4317.08|4317.81|4317.21|4317.68|4317.08|14
1646195500000|2022-03-02 04:31:40|4317.56|4316.96|4317.43|4316.83|4317.68|4317.08|4317.31|4316.71|2
1646195510000|2022-03-02 04:31:50|4317.31|4316.71|4317.18|4316.58|4317.31|4316.71|4317.06|4316.46|15
1646195520000|2022-03-02 04:32:00|4316.93|4316.33|4316.81|4316.21|4316.93|4316.33|4316.81|4316.21|18
1646195530000|2022-03-02 04:32:10|||||||||3
1646195540000|2022-03-02 04:32:20|4316.68|4316.08|4316.31|4315.71|4316.68|4316.08|4316.31|4315.71|15
1646195550000|2022-03-02 04:32:30|4316.81|4316.21|4316.81|4316.21|4316.81|4316.21|4316.43|4315.83|47
1646195560000|2022-03-02 04:32:40|4316.93|4316.33|4317.31|4316.71|4317.31|4316.71|4316.81|4316.21|18
1646195570000|2022-03-02 04:32:50|4317.06|4316.46|4316.93|4316.33|4317.06|4316.46|4316.93|4316.33|13
1646195580000|2022-03-02 04:33:00|4316.81|4316.21|4317.06|4316.46|4317.06|4316.46|4316.56|4315.96|5
1646195600000|2022-03-02 04:33:20|4316.93|4316.33|4316.93|4316.33|4316.93|4316.33|4316.93|4316.33|6
1646195610000|2022-03-02 04:33:30|4316.81|4316.21|4317.06|4316.46|4317.06|4316.46|4316.68|4316.08|22
1646195620000|2022-03-02 04:33:40|4317.18|4316.58|4317.06|4316.46|4317.31|4316.71|4317.06|4316.46|6
1646195630000|2022-03-02 04:33:50|4317.18|4316.58|4317.31|4316.71|4317.31|4316.71|4317.18|4316.58|2
1646195640000|2022-03-02 04:34:00|4317.43|4316.83|4317.31|4316.71|4317.43|4316.83|4317.31|4316.71|8
1646195650000|2022-03-02 04:34:10|4317.68|4317.08|4318.31|4317.71|4318.31|4317.71|4317.68|4317.08|82
1646195660000|2022-03-02 04:34:20|4318.18|4317.58|4317.81|4317.21|4318.18|4317.58|4317.81|4317.21|18
1646195670000|2022-03-02 04:34:30|||||||||1
1646195680000|2022-03-02 04:34:40|4317.68|4317.08|4317.43|4316.83|4317.68|4317.08|4317.18|4316.58|25
1646195690000|2022-03-02 04:34:50|4317.31|4316.71|4317.06|4316.46|4317.31|4316.71|4317.06|4316.46|18
1646195700000|2022-03-02 04:35:00|4316.56|4315.96|4316.31|4315.71|4316.68|4316.08|4316.31|4315.71|25
1646195710000|2022-03-02 04:35:10|4316.06|4315.46|4318.56|4317.96|4318.56|4317.96|4316.06|4315.46|172
1646195720000|2022-03-02 04:35:20|4319.06|4318.46|4320.06|4319.46|4320.18|4319.58|4318.81|4318.21|166
1646195730000|2022-03-02 04:35:30|4319.93|4319.33|4319.31|4318.71|4320.06|4319.46|4319.31|4318.71|96
1646195740000|2022-03-02 04:35:40|4319.43|4318.83|4319.31|4318.71|4319.56|4318.96|4319.31|4318.71|15
1646195750000|2022-03-02 04:35:50|4319.68|4319.08|4319.68|4319.08|4319.81|4319.21|4319.56|4318.96|16
1646195760000|2022-03-02 04:36:00|4319.81|4319.21|4319.31|4318.71|4319.81|4319.21|4319.06|4318.46|29
1646195770000|2022-03-02 04:36:10|4319.18|4318.58|4319.06|4318.46|4319.43|4318.83|4319.06|4318.46|14
1646195780000|2022-03-02 04:36:20|4319.31|4318.71|4319.06|4318.46|4319.43|4318.83|4319.06|4318.46|31
1646195790000|2022-03-02 04:36:30|4318.81|4318.21|4318.81|4318.21|4318.81|4318.21|4318.81|4318.21|21
1646195800000|2022-03-02 04:36:40|4318.31|4317.71|4318.31|4317.71|4318.56|4317.96|4318.31|4317.71|24
1646195810000|2022-03-02 04:36:50|4318.68|4318.08|4318.31|4317.71|4318.68|4318.08|4318.31|4317.71|19
1646195820000|2022-03-02 04:37:00|4318.43|4317.83|4318.31|4317.71|4318.56|4317.96|4318.31|4317.71|12
1646195830000|2022-03-02 04:37:10|4318.68|4318.08|4319.68|4319.08|4319.68|4319.08|4318.68|4318.08|33
1646195840000|2022-03-02 04:37:20|4319.81|4319.21|4319.81|4319.21|4319.93|4319.33|4319.56|4318.96|43
1646195850000|2022-03-02 04:37:30|4319.68|4319.08|4319.06|4318.46|4319.81|4319.21|4319.06|4318.46|19
1646195860000|2022-03-02 04:37:40|4318.81|4318.21|4318.68|4318.08|4318.81|4318.21|4318.56|4317.96|10
1646195870000|2022-03-02 04:37:50|4318.81|4318.21|4318.81|4318.21|4319.06|4318.46|4318.81|4318.21|16
1646195880000|2022-03-02 04:38:00|4318.93|4318.33|4319.43|4318.83|4319.43|4318.83|4318.93|4318.33|6
1646195890000|2022-03-02 04:38:10|4319.31|4318.71|4319.18|4318.58|4319.31|4318.71|4319.06|4318.46|4
1646195900000|2022-03-02 04:38:20|4319.06|4318.46|4319.31|4318.71|4319.31|4318.71|4319.06|4318.46|0
1646195910000|2022-03-02 04:38:30|4319.56|4318.96|4319.81|4319.21|4319.81|4319.21|4319.56|4318.96|15
1646195920000|2022-03-02 04:38:40|4319.56|4318.96|4319.06|4318.46|4319.56|4318.96|4319.06|4318.46|35
1646195930000|2022-03-02 04:38:50|||||||||10
1646195940000|2022-03-02 04:39:00|||||||||3
1646195950000|2022-03-02 04:39:10|4318.81|4318.21|4318.81|4318.21|4318.81|4318.21|4318.81|4318.21|45
1646195960000|2022-03-02 04:39:20|4318.93|4318.33|4319.18|4318.58|4319.31|4318.71|4318.68|4318.08|19
1646195970000|2022-03-02 04:39:30|4319.31|4318.71|4318.93|4318.33|4319.31|4318.71|4318.93|4318.33|4
1646195980000|2022-03-02 04:39:40|4319.06|4318.46|4319.43|4318.83|4319.43|4318.83|4319.06|4318.46|4
1646195990000|2022-03-02 04:39:50|4319.18|4318.58|4318.81|4318.21|4319.18|4318.58|4318.81|4318.21|5
1646196000000|2022-03-02 04:40:00|4319.06|4318.46|4318.81|4318.21|4319.06|4318.46|4318.81|4318.21|6
1646196010000|2022-03-02 04:40:10|4318.68|4318.08|4319.06|4318.46|4319.06|4318.46|4318.68|4318.08|6
1646196020000|2022-03-02 04:40:20|4318.93|4318.33|4318.81|4318.21|4318.93|4318.33|4318.81|4318.21|1
1646196030000|2022-03-02 04:40:30|4319.06|4318.46|4319.06|4318.46|4319.06|4318.46|4319.06|4318.46|3
1646196040000|2022-03-02 04:40:40|4319.18|4318.58|4319.31|4318.71|4319.31|4318.71|4319.06|4318.46|11
1646196050000|2022-03-02 04:40:50|4319.43|4318.83|4319.06|4318.46|4319.43|4318.83|4319.06|4318.46|5
1646196060000|2022-03-02 04:41:00|4319.18|4318.58|4319.31|4318.71|4319.31|4318.71|4318.81|4318.21|19
1646196070000|2022-03-02 04:41:10|4319.81|4319.21|4319.56|4318.96|4319.81|4319.21|4319.31|4318.71|34
1646196080000|2022-03-02 04:41:20|4319.68|4319.08|4319.31|4318.71|4319.68|4319.08|4319.06|4318.46|15
1646196090000|2022-03-02 04:41:30|4318.81|4318.21|4318.56|4317.96|4318.93|4318.33|4318.43|4317.83|16
1646196100000|2022-03-02 04:41:40|4318.68|4318.08|4318.56|4317.96|4318.68|4318.08|4318.31|4317.71|8
1646196110000|2022-03-02 04:41:50|4318.68|4318.08|4318.93|4318.33|4318.93|4318.33|4318.68|4318.08|7
1646196120000|2022-03-02 04:42:00|4319.06|4318.46|4318.56|4317.96|4319.06|4318.46|4318.56|4317.96|2
1646196130000|2022-03-02 04:42:10|4318.81|4318.21|4318.93|4318.33|4318.93|4318.33|4318.81|4318.21|3
1646196140000|2022-03-02 04:42:20|4319.06|4318.46|4319.06|4318.46|4319.06|4318.46|4319.06|4318.46|14
1646196150000|2022-03-02 04:42:30|4318.81|4318.21|4318.68|4318.08|4318.81|4318.21|4318.68|4318.08|6
1646196160000|2022-03-02 04:42:40|4318.81|4318.21|4318.68|4318.08|4318.81|4318.21|4318.68|4318.08|4
1646196170000|2022-03-02 04:42:50|4318.81|4318.21|4318.68|4318.08|4318.81|4318.21|4318.68|4318.08|2
1646196180000|2022-03-02 04:43:00|4318.81|4318.21|4319.31|4318.71|4319.31|4318.71|4318.81|4318.21|8
1646196190000|2022-03-02 04:43:10|4319.56|4318.96|4318.93|4318.33|4319.56|4318.96|4318.93|4318.33|31
1646196200000|2022-03-02 04:43:20|4319.06|4318.46|4318.81|4318.21|4319.06|4318.46|4318.56|4317.96|12
1646196210000|2022-03-02 04:43:30|||||||||1
1646196220000|2022-03-02 04:43:40|4318.56|4317.96|4319.31|4318.71|4319.31|4318.71|4318.56|4317.96|16
1646196230000|2022-03-02 04:43:50|4319.18|4318.58|4318.93|4318.33|4319.18|4318.58|4318.81|4318.21|4
1646196240000|2022-03-02 04:44:00|4319.06|4318.46|4319.18|4318.58|4319.31|4318.71|4318.93|4318.33|22
1646196250000|2022-03-02 04:44:10|4319.06|4318.46|4319.06|4318.46|4319.06|4318.46|4319.06|4318.46|3
1646196260000|2022-03-02 04:44:20|4318.81|4318.21|4318.56|4317.96|4318.81|4318.21|4318.18|4317.58|53
1646196280000|2022-03-02 04:44:40|4318.18|4317.58|4318.31|4317.71|4318.31|4317.71|4318.18|4317.58|9
1646196290000|2022-03-02 04:44:50|4318.43|4317.83|4318.56|4317.96|4318.56|4317.96|4318.31|4317.71|3
1646196300000|2022-03-02 04:45:00|4318.43|4317.83|4318.31|4317.71|4318.43|4317.83|4318.31|4317.71|0
1646196310000|2022-03-02 04:45:10|4318.18|4317.58|4318.56|4317.96|4318.56|4317.96|4318.18|4317.58|10
1646196320000|2022-03-02 04:45:20|4318.43|4317.83|4318.68|4318.08|4318.68|4318.08|4318.43|4317.83|2
1646196330000|2022-03-02 04:45:30|4318.81|4318.21|4318.81|4318.21|4318.81|4318.21|4318.56|4317.96|3
1646196340000|2022-03-02 04:45:40|4319.06|4318.46|4318.81|4318.21|4319.06|4318.46|4318.81|4318.21|17
1646196360000|2022-03-02 04:46:00|4318.93|4318.33|4319.06|4318.46|4319.31|4318.71|4318.93|4318.33|5
1646196370000|2022-03-02 04:46:10|4319.18|4318.58|4319.06|4318.46|4319.18|4318.58|4319.06|4318.46|10
1646196380000|2022-03-02 04:46:20|4319.18|4318.58|4318.81|4318.21|4319.31|4318.71|4318.81|4318.21|11
1646196390000|2022-03-02 04:46:30|4318.68|4318.08|4318.81|4318.21|4318.81|4318.21|4318.68|4318.08|0
1646196400000|2022-03-02 04:46:40|4318.68|4318.08|4318.68|4318.08|4318.68|4318.08|4318.68|4318.08|0
1646196410000|2022-03-02 04:46:50|4318.81|4318.21|4319.06|4318.46|4319.06|4318.46|4318.81|4318.21|7
1646196420000|2022-03-02 04:47:00|4318.93|4318.33|4318.43|4317.83|4318.93|4318.33|4318.06|4317.46|10
1646196430000|2022-03-02 04:47:10|4318.31|4317.71|4318.81|4318.21|4319.06|4318.46|4318.31|4317.71|5
1646196440000|2022-03-02 04:47:20|4318.93|4318.33|4319.31|4318.71|4319.43|4318.83|4318.93|4318.33|12
1646196450000|2022-03-02 04:47:30|4319.18|4318.58|4319.18|4318.58|4319.31|4318.71|4319.18|4318.58|2
1646196460000|2022-03-02 04:47:40|4319.31|4318.71|4319.18|4318.58|4319.31|4318.71|4319.18|4318.58|4
1646196470000|2022-03-02 04:47:50|4319.06|4318.46|4319.18|4318.58|4319.18|4318.58|4319.06|4318.46|1
1646196480000|2022-03-02 04:48:00|4319.06|4318.46|4319.56|4318.96|4319.56|4318.96|4319.06|4318.46|11
1646196490000|2022-03-02 04:48:10|4319.68|4319.08|4319.93|4319.33|4320.06|4319.46|4319.56|4318.96|10
1646196500000|2022-03-02 04:48:20|4319.81|4319.21|4319.56|4318.96|4319.81|4319.21|4319.56|4318.96|13
1646196510000|2022-03-02 04:48:30|4319.68|4319.08|4319.68|4319.08|4319.68|4319.08|4319.68|4319.08|2
1646196520000|2022-03-02 04:48:40|4319.56|4318.96|4319.81|4319.21|4319.81|4319.21|4319.56|4318.96|10
1646196530000|2022-03-02 04:48:50|4319.93|4319.33|4319.93|4319.33|4319.93|4319.33|4319.93|4319.33|4
1646196540000|2022-03-02 04:49:00|4319.81|4319.21|4319.81|4319.21|4319.93|4319.33|4319.81|4319.21|9
1646196550000|2022-03-02 04:49:10|4319.56|4318.96|4319.68|4319.08|4319.68|4319.08|4319.56|4318.96|5
1646196560000|2022-03-02 04:49:20|4319.56|4318.96|4319.31|4318.71|4319.56|4318.96|4319.18|4318.58|6
1646196570000|2022-03-02 04:49:30|4319.56|4318.96|4319.56|4318.96|4319.56|4318.96|4319.31|4318.71|3
1646196580000|2022-03-02 04:49:40|4319.68|4319.08|4319.56|4318.96|4319.81|4319.21|4319.56|4318.96|18
1646196590000|2022-03-02 04:49:50|||||||||12
1646196600000|2022-03-02 04:50:00|4319.68|4319.08|4319.43|4318.83|4320.18|4319.58|4319.31|4318.71|96
1646196610000|2022-03-02 04:50:10|4319.56|4318.96|4320.43|4319.83|4320.43|4319.83|4319.56|4318.96|53
1646196620000|2022-03-02 04:50:20|4320.56|4319.96|4321.06|4320.46|4321.43|4320.83|4320.56|4319.96|79
1646196630000|2022-03-02 04:50:30|4320.93|4320.33|4321.31|4320.71|4321.56|4320.96|4320.93|4320.33|21
1646196640000|2022-03-02 04:50:40|4321.56|4320.96|4322.06|4321.46|4322.06|4321.46|4321.31|4320.71|92
1646196650000|2022-03-02 04:50:50|4322.31|4321.71|4322.31|4321.71|4322.56|4321.96|4321.93|4321.33|144
1646196660000|2022-03-02 04:51:00|4322.06|4321.46|4321.81|4321.21|4322.06|4321.46|4321.81|4321.21|18
1646196670000|2022-03-02 04:51:10|4322.06|4321.46|4322.06|4321.46|4322.06|4321.46|4321.81|4321.21|20
1646196680000|2022-03-02 04:51:20|4321.81|4321.21|4322.06|4321.46|4322.18|4321.58|4321.81|4321.21|35
1646196690000|2022-03-02 04:51:30|4321.93|4321.33|4321.81|4321.21|4322.06|4321.46|4321.68|4321.08|12
1646196700000|2022-03-02 04:51:40|4322.06|4321.46|4322.06|4321.46|4322.06|4321.46|4321.81|4321.21|19
1646196710000|2022-03-02 04:51:50|4321.93|4321.33|4322.06|4321.46|4322.06|4321.46|4321.93|4321.33|2
1646196720000|2022-03-02 04:52:00|4321.93|4321.33|4321.68|4321.08|4321.93|4321.33|4321.56|4320.96|7
1646196730000|2022-03-02 04:52:10|4321.81|4321.21|4321.68|4321.08|4321.81|4321.21|4321.68|4321.08|2
1646196740000|2022-03-02 04:52:20|4321.81|4321.21|4321.56|4320.96|4321.81|4321.21|4321.56|4320.96|9
1646196750000|2022-03-02 04:52:30|4321.43|4320.83|4321.56|4320.96|4321.56|4320.96|4321.43|4320.83|9
1646196760000|2022-03-02 04:52:40|4321.31|4320.71|4321.31|4320.71|4321.31|4320.71|4321.31|4320.71|2
1646196770000|2022-03-02 04:52:50|4321.43|4320.83|4321.93|4321.33|4322.06|4321.46|4321.43|4320.83|24
1646196780000|2022-03-02 04:53:00|4321.81|4321.21|4321.68|4321.08|4322.06|4321.46|4321.68|4321.08|8
1646196790000|2022-03-02 04:53:10|4321.81|4321.21|4323.56|4322.96|4323.56|4322.96|4321.81|4321.21|130
1646196800000|2022-03-02 04:53:20|4323.31|4322.71|4322.81|4322.21|4323.43|4322.83|4322.68|4322.08|60
1646196810000|2022-03-02 04:53:30|4322.56|4321.96|4322.56|4321.96|4322.56|4321.96|4322.56|4321.96|4
1646196820000|2022-03-02 04:53:40|4322.31|4321.71|4322.31|4321.71|4322.31|4321.71|4322.31|4321.71|21
1646196830000|2022-03-02 04:53:50|4322.06|4321.46|4322.31|4321.71|4322.56|4321.96|4322.06|4321.46|16
1646196840000|2022-03-02 04:54:00|4322.43|4321.83|4322.56|4321.96|4322.56|4321.96|4322.43|4321.83|4
1646196850000|2022-03-02 04:54:10|4322.31|4321.71|4322.31|4321.71|4322.31|4321.71|4322.18|4321.58|4
1646196860000|2022-03-02 04:54:20|4321.81|4321.21|4322.06|4321.46|4322.06|4321.46|4321.81|4321.21|31
1646196870000|2022-03-02 04:54:30|4322.31|4321.71|4322.06|4321.46|4322.31|4321.71|4322.06|4321.46|8
1646196880000|2022-03-02 04:54:40|4322.18|4321.58|4321.81|4321.21|4322.18|4321.58|4321.81|4321.21|0
1646196890000|2022-03-02 04:54:50|4321.93|4321.33|4322.06|4321.46|4322.06|4321.46|4321.93|4321.33|20
1646196900000|2022-03-02 04:55:00|4321.93|4321.33|4321.81|4321.21|4322.06|4321.46|4321.81|4321.21|0
1646196910000|2022-03-02 04:55:10|4321.43|4320.83|4321.81|4321.21|4321.81|4321.21|4321.31|4320.71|17
1646196920000|2022-03-02 04:55:20|4321.56|4320.96|4321.56|4320.96|4321.56|4320.96|4321.56|4320.96|1
1646196930000|2022-03-02 04:55:30|4321.81|4321.21|4321.81|4321.21|4321.81|4321.21|4321.81|4321.21|6
1646196940000|2022-03-02 04:55:40|4321.68|4321.08|4321.68|4321.08|4321.81|4321.21|4321.68|4321.08|5
1646196950000|2022-03-02 04:55:50|4321.81|4321.21|4322.31|4321.71|4322.31|4321.71|4321.81|4321.21|13
1646196960000|2022-03-02 04:56:00|4322.43|4321.83|4322.43|4321.83|4322.56|4321.96|4322.31|4321.71|15
1646196970000|2022-03-02 04:56:10|4322.31|4321.71|4322.68|4322.08|4322.81|4322.21|4322.31|4321.71|11
1646196980000|2022-03-02 04:56:20|4322.93|4322.33|4322.68|4322.08|4322.93|4322.33|4322.68|4322.08|5
1646196990000|2022-03-02 04:56:30|4322.81|4322.21|4323.18|4322.58|4323.18|4322.58|4322.68|4322.08|21
1646197000000|2022-03-02 04:56:40|4323.06|4322.46|4322.81|4322.21|4323.06|4322.46|4322.31|4321.71|52
1646197010000|2022-03-02 04:56:50|4323.06|4322.46|4322.56|4321.96|4323.06|4322.46|4322.56|4321.96|25
1646197020000|2022-03-02 04:57:00|4322.81|4322.21|4322.31|4321.71|4322.81|4322.21|4322.31|4321.71|26
1646197030000|2022-03-02 04:57:10|4322.18|4321.58|4322.31|4321.71|4322.31|4321.71|4322.06|4321.46|4
1646197040000|2022-03-02 04:57:20|4322.18|4321.58|4322.06|4321.46|4322.31|4321.71|4322.06|4321.46|9
1646197050000|2022-03-02 04:57:30|4322.18|4321.58|4322.06|4321.46|4322.18|4321.58|4322.06|4321.46|7
1646197060000|2022-03-02 04:57:40|4322.18|4321.58|4322.18|4321.58|4322.18|4321.58|4322.18|4321.58|0
1646197070000|2022-03-02 04:57:50|4322.06|4321.46|4322.06|4321.46|4322.31|4321.71|4322.06|4321.46|12
1646197080000|2022-03-02 04:58:00|4322.43|4321.83|4322.56|4321.96|4322.56|4321.96|4322.31|4321.71|5
1646197090000|2022-03-02 04:58:10|4322.81|4322.21|4322.56|4321.96|4322.81|4322.21|4322.56|4321.96|24
1646197100000|2022-03-02 04:58:20|4322.81|4322.21|4323.18|4322.58|4323.31|4322.71|4322.81|4322.21|40
1646197110000|2022-03-02 04:58:30|4323.06|4322.46|4323.31|4322.71|4323.31|4322.71|4323.06|4322.46|17
1646197120000|2022-03-02 04:58:40|4323.06|4322.46|4323.56|4322.96|4323.56|4322.96|4322.93|4322.33|27
1646197130000|2022-03-02 04:58:50|4323.31|4322.71|4323.81|4323.21|4323.81|4323.21|4323.31|4322.71|34
1646197140000|2022-03-02 04:59:00|4323.31|4322.71|4323.06|4322.46|4323.31|4322.71|4322.93|4322.33|49
1646197150000|2022-03-02 04:59:10|4323.31|4322.71|4323.06|4322.46|4323.31|4322.71|4322.93|4322.33|26
1646197160000|2022-03-02 04:59:20|4323.31|4322.71|4323.18|4322.58|4323.31|4322.71|4323.18|4322.58|6
1646197170000|2022-03-02 04:59:30|4323.31|4322.71|4323.31|4322.71|4323.31|4322.71|4323.31|4322.71|0
1646197180000|2022-03-02 04:59:40|4323.56|4322.96|4323.56|4322.96|4323.56|4322.96|4323.56|4322.96|62
1646197190000|2022-03-02 04:59:50|4323.81|4323.21|4323.56|4322.96|4323.81|4323.21|4323.56|4322.96|22
1646197200000|2022-03-02 05:00:00|4323.43|4322.83|4323.31|4322.71|4323.81|4323.21|4323.31|4322.71|43
1646197210000|2022-03-02 05:00:10|4322.81|4322.21|4322.81|4322.21|4322.81|4322.21|4322.43|4321.83|25
1646197220000|2022-03-02 05:00:20|4322.93|4322.33|4322.81|4322.21|4322.93|4322.33|4322.56|4321.96|11
1646197230000|2022-03-02 05:00:30|4322.56|4321.96|4322.56|4321.96|4322.68|4322.08|4322.56|4321.96|1
1646197240000|2022-03-02 05:00:40|4322.31|4321.71|4322.31|4321.71|4322.31|4321.71|4322.06|4321.46|22
1646197250000|2022-03-02 05:00:50|4322.18|4321.58|4322.06|4321.46|4322.18|4321.58|4322.06|4321.46|13
1646197260000|2022-03-02 05:01:00|4322.18|4321.58|4322.06|4321.46|4322.31|4321.71|4322.06|4321.46|32
1646197270000|2022-03-02 05:01:10|4321.81|4321.21|4321.68|4321.08|4321.81|4321.21|4321.56|4320.96|29
1646197280000|2022-03-02 05:01:20|4321.81|4321.21|4321.93|4321.33|4322.06|4321.46|4321.68|4321.08|2
1646197290000|2022-03-02 05:01:30|4322.06|4321.46|4322.56|4321.96|4323.18|4322.58|4322.06|4321.46|66
1646197300000|2022-03-02 05:01:40|4322.68|4322.08|4322.81|4322.21|4322.81|4322.21|4322.68|4322.08|1
1646197310000|2022-03-02 05:01:50|4322.68|4322.08|4322.31|4321.71|4322.68|4322.08|4322.31|4321.71|5
1646197320000|2022-03-02 05:02:00|4322.43|4321.83|4322.56|4321.96|4322.68|4322.08|4322.06|4321.46|24
1646197330000|2022-03-02 05:02:10|4322.68|4322.08|4322.93|4322.33|4323.18|4322.58|4322.68|4322.08|5
1646197340000|2022-03-02 05:02:20|4323.06|4322.46|4323.31|4322.71|4323.43|4322.83|4322.81|4322.21|8
1646197350000|2022-03-02 05:02:30|4323.56|4322.96|4323.56|4322.96|4323.56|4322.96|4323.31|4322.71|15
1646197360000|2022-03-02 05:02:40|4323.18|4322.58|4323.18|4322.58|4323.31|4322.71|4323.06|4322.46|12
1646197370000|2022-03-02 05:02:50|4323.31|4322.71|4323.06|4322.46|4323.31|4322.71|4322.93|4322.33|9
1646197380000|2022-03-02 05:03:00|4322.93|4322.33|4323.31|4322.71|4323.31|4322.71|4322.93|4322.33|6
1646197390000|2022-03-02 05:03:10|4323.56|4322.96|4323.31|4322.71|4323.56|4322.96|4323.31|4322.71|5
1646197400000|2022-03-02 05:03:20|4323.06|4322.46|4323.31|4322.71|4323.31|4322.71|4323.06|4322.46|3
1646197410000|2022-03-02 05:03:30|4323.06|4322.46|4322.81|4322.21|4323.06|4322.46|4322.81|4322.21|10
1646197420000|2022-03-02 05:03:40|4322.68|4322.08|4322.81|4322.21|4322.81|4322.21|4322.68|4322.08|2
1646197430000|2022-03-02 05:03:50|4322.68|4322.08|4322.56|4321.96|4322.68|4322.08|4322.31|4321.71|4
1646197440000|2022-03-02 05:04:00|4322.43|4321.83|4322.56|4321.96|4322.56|4321.96|4322.43|4321.83|2
1646197450000|2022-03-02 05:04:10|4322.31|4321.71|4322.31|4321.71|4322.43|4321.83|4322.31|4321.71|16
1646197460000|2022-03-02 05:04:20|||||||||6
1646197470000|2022-03-02 05:04:30|||||||||1
1646197480000|2022-03-02 05:04:40|4322.56|4321.96|4322.31|4321.71|4322.56|4321.96|4322.06|4321.46|34
1646197490000|2022-03-02 05:04:50|4322.56|4321.96|4322.56|4321.96|4322.56|4321.96|4322.31|4321.71|29
1646197500000|2022-03-02 05:05:00|4322.68|4322.08|4323.81|4323.21|4323.81|4323.21|4322.68|4322.08|41
1646197510000|2022-03-02 05:05:10|4323.68|4323.08|4323.81|4323.21|4323.81|4323.21|4323.68|4323.08|17
1646197520000|2022-03-02 05:05:20|4324.06|4323.46|4323.56|4322.96|4324.06|4323.46|4323.56|4322.96|28
1646197530000|2022-03-02 05:05:30|4323.18|4322.58|4323.31|4322.71|4323.31|4322.71|4323.06|4322.46|28
1646197540000|2022-03-02 05:05:40|||||||||14
1646197560000|2022-03-02 05:06:00|4323.56|4322.96|4323.31|4322.71|4323.56|4322.96|4323.31|4322.71|7
1646197580000|2022-03-02 05:06:20|4323.43|4322.83|4323.56|4322.96|4323.68|4323.08|4323.31|4322.71|25
1646197590000|2022-03-02 05:06:30|4323.31|4322.71|4323.56|4322.96|4323.56|4322.96|4323.31|4322.71|3
1646197600000|2022-03-02 05:06:40|4323.31|4322.71|4323.56|4322.96|4323.56|4322.96|4323.31|4322.71|3
1646197610000|2022-03-02 05:06:50|4323.43|4322.83|4323.31|4322.71|4323.43|4322.83|4323.31|4322.71|2
1646197620000|2022-03-02 05:07:00|4323.06|4322.46|4323.06|4322.46|4323.18|4322.58|4322.93|4322.33|17
1646197630000|2022-03-02 05:07:10|4323.18|4322.58|4323.31|4322.71|4323.31|4322.71|4323.06|4322.46|2
1646197650000|2022-03-02 05:07:30|4323.06|4322.46|4323.06|4322.46|4323.06|4322.46|4322.93|4322.33|15
1646197660000|2022-03-02 05:07:40|4323.18|4322.58|4323.06|4322.46|4323.31|4322.71|4323.06|4322.46|2
1646197670000|2022-03-02 05:07:50|4323.18|4322.58|4323.31|4322.71|4323.31|4322.71|4323.06|4322.46|5
1646197680000|2022-03-02 05:08:00|4323.06|4322.46|4322.81|4322.21|4323.18|4322.58|4322.81|4322.21|5
1646197690000|2022-03-02 05:08:10|4322.56|4321.96|4322.56|4321.96|4322.56|4321.96|4322.56|4321.96|14
1646197700000|2022-03-02 05:08:20|4322.31|4321.71|4322.18|4321.58|4322.31|4321.71|4322.18|4321.58|34
1646197710000|2022-03-02 05:08:30|4322.31|4321.71|4322.31|4321.71|4322.56|4321.96|4322.31|4321.71|2
1646197720000|2022-03-02 05:08:40|4322.06|4321.46|4322.18|4321.58|4322.18|4321.58|4322.06|4321.46|3
1646197730000|2022-03-02 05:08:50|4322.31|4321.71|4322.43|4321.83|4322.56|4321.96|4322.31|4321.71|1
1646197740000|2022-03-02 05:09:00|4322.56|4321.96|4322.18|4321.58|4322.56|4321.96|4322.06|4321.46|4
1646197750000|2022-03-02 05:09:10|4322.06|4321.46|4322.43|4321.83|4322.43|4321.83|4322.06|4321.46|10
1646197760000|2022-03-02 05:09:20|4322.31|4321.71|4322.43|4321.83|4322.43|4321.83|4322.31|4321.71|1
1646197770000|2022-03-02 05:09:30|4322.56|4321.96|4322.56|4321.96|4322.56|4321.96|4322.43|4321.83|0
1646197780000|2022-03-02 05:09:40|4322.43|4321.83|4323.06|4322.46|4323.06|4322.46|4322.43|4321.83|7
1646197790000|2022-03-02 05:09:50|4323.31|4322.71|4323.31|4322.71|4323.31|4322.71|4322.93|4322.33|11
1646197800000|2022-03-02 05:10:00|4323.43|4322.83|4323.06|4322.46|4323.56|4322.96|4323.06|4322.46|20
1646197810000|2022-03-02 05:10:10|4323.18|4322.58|4323.06|4322.46|4323.18|4322.58|4322.81|4322.21|5
1646197820000|2022-03-02 05:10:20|4323.18|4322.58|4323.06|4322.46|4323.18|4322.58|4323.06|4322.46|2
1646197830000|2022-03-02 05:10:30|4323.18|4322.58|4323.18|4322.58|4323.18|4322.58|4323.06|4322.46|7
1646197840000|2022-03-02 05:10:40|4323.06|4322.46|4323.06|4322.46|4323.18|4322.58|4323.06|4322.46|8
1646197850000|2022-03-02 05:10:50|4323.18|4322.58|4323.31|4322.71|4323.31|4322.71|4323.18|4322.58|1
1646197860000|2022-03-02 05:11:00|4323.06|4322.46|4323.31|4322.71|4323.31|4322.71|4323.06|4322.46|19
1646197870000|2022-03-02 05:11:10|4323.56|4322.96|4323.68|4323.08|4323.81|4323.21|4323.56|4322.96|34
1646197880000|2022-03-02 05:11:20|4323.81|4323.21|4323.56|4322.96|4323.81|4323.21|4323.56|4322.96|11
1646197890000|2022-03-02 05:11:30|4323.31|4322.71|4322.81|4322.21|4323.56|4322.96|4322.81|4322.21|78
1646197900000|2022-03-02 05:11:40|4322.93|4322.33|4323.18|4322.58|4323.31|4322.71|4322.93|4322.33|32
1646197910000|2022-03-02 05:11:50|4323.06|4322.46|4322.93|4322.33|4323.06|4322.46|4322.93|4322.33|9
1646197920000|2022-03-02 05:12:00|4323.06|4322.46|4323.06|4322.46|4323.18|4322.58|4323.06|4322.46|16
1646197930000|2022-03-02 05:12:10|4323.18|4322.58|4323.06|4322.46|4323.18|4322.58|4323.06|4322.46|0
1646197940000|2022-03-02 05:12:20|4322.93|4322.33|4323.43|4322.83|4323.43|4322.83|4322.81|4322.21|12
1646197950000|2022-03-02 05:12:30|4323.56|4322.96|4323.18|4322.58|4323.81|4323.21|4323.18|4322.58|27
1646197960000|2022-03-02 05:12:40|4323.06|4322.46|4322.81|4322.21|4323.06|4322.46|4322.81|4322.21|0
1646197970000|2022-03-02 05:12:50|4322.31|4321.71|4322.56|4321.96|4322.81|4322.21|4322.31|4321.71|20
1646197980000|2022-03-02 05:13:00|4322.68|4322.08|4322.56|4321.96|4323.06|4322.46|4322.56|4321.96|5
1646197990000|2022-03-02 05:13:10|4322.68|4322.08|4322.43|4321.83|4322.81|4322.21|4322.43|4321.83|3
1646198000000|2022-03-02 05:13:20|4322.56|4321.96|4322.81|4322.21|4322.81|4322.21|4322.56|4321.96|3
1646198010000|2022-03-02 05:13:30|4322.56|4321.96|4322.56|4321.96|4322.68|4322.08|4322.56|4321.96|3
1646198020000|2022-03-02 05:13:40|4322.81|4322.21|4322.81|4322.21|4322.81|4322.21|4322.56|4321.96|10
1646198030000|2022-03-02 05:13:50|4322.68|4322.08|4322.56|4321.96|4322.68|4322.08|4322.56|4321.96|0
1646198040000|2022-03-02 05:14:00|4322.93|4322.33|4323.06|4322.46|4323.06|4322.46|4322.93|4322.33|26
1646198050000|2022-03-02 05:14:10|4323.18|4322.58|4322.68|4322.08|4323.18|4322.58|4322.68|4322.08|2
1646198060000|2022-03-02 05:14:20|4322.81|4322.21|4322.81|4322.21|4322.81|4322.21|4322.68|4322.08|2
1646198070000|2022-03-02 05:14:30|4322.68|4322.08|4322.81|4322.21|4322.93|4322.33|4322.68|4322.08|5
1646198080000|2022-03-02 05:14:40|4322.68|4322.08|4322.68|4322.08|4322.81|4322.21|4322.68|4322.08|2
1646198090000|2022-03-02 05:14:50|4322.81|4322.21|4322.68|4322.08|4322.81|4322.21|4322.56|4321.96|2
1646198100000|2022-03-02 05:15:00|4322.81|4322.21|4322.56|4321.96|4322.81|4322.21|4322.56|4321.96|12
1646198110000|2022-03-02 05:15:10|4322.06|4321.46|4322.31|4321.71|4322.31|4321.71|4321.93|4321.33|41
1646198120000|2022-03-02 05:15:20|4322.18|4321.58|4322.31|4321.71|4322.31|4321.71|4322.18|4321.58|7
1646198130000|2022-03-02 05:15:30|4322.06|4321.46|4322.06|4321.46|4322.06|4321.46|4322.06|4321.46|1
1646198140000|2022-03-02 05:15:40|4321.81|4321.21|4321.93|4321.33|4321.93|4321.33|4321.68|4321.08|34
1646198150000|2022-03-02 05:15:50|4322.06|4321.46|4322.06|4321.46|4322.06|4321.46|4321.93|4321.33|2
1646198160000|2022-03-02 05:16:00|||||||||13
1646198170000|2022-03-02 05:16:10|4321.93|4321.33|4322.06|4321.46|4322.18|4321.58|4321.81|4321.21|14
1646198180000|2022-03-02 05:16:20|4321.81|4321.21|4321.81|4321.21|4322.06|4321.46|4321.81|4321.21|23
1646198190000|2022-03-02 05:16:30|4322.06|4321.46|4322.31|4321.71|4322.43|4321.83|4322.06|4321.46|19
1646198200000|2022-03-02 05:16:40|||||||||9
1646198210000|2022-03-02 05:16:50|4322.43|4321.83|4322.31|4321.71|4322.56|4321.96|4322.31|4321.71|6
1646198220000|2022-03-02 05:17:00|4322.18|4321.58|4323.31|4322.71|4323.31|4322.71|4322.18|4321.58|48
1646198230000|2022-03-02 05:17:10|4323.18|4322.58|4323.31|4322.71|4323.31|4322.71|4323.06|4322.46|20
1646198240000|2022-03-02 05:17:20|4323.43|4322.83|4323.81|4323.21|4323.81|4323.21|4323.31|4322.71|48
1646198250000|2022-03-02 05:17:30|4323.93|4323.33|4327.06|4326.46|4327.06|4326.46|4323.93|4323.33|706
1646198260000|2022-03-02 05:17:40|4327.31|4326.71|4327.56|4326.96|4328.31|4327.71|4327.31|4326.71|199
1646198270000|2022-03-02 05:17:50|4327.68|4327.08|4327.81|4327.21|4328.06|4327.46|4327.43|4326.83|84
1646198280000|2022-03-02 05:18:00|4328.06|4327.46|4327.81|4327.21|4328.43|4327.83|4327.43|4326.83|101
1646198290000|2022-03-02 05:18:10|4327.56|4326.96|4328.31|4327.71|4328.43|4327.83|4327.56|4326.96|89
1646198300000|2022-03-02 05:18:20|4328.56|4327.96|4329.81|4329.21|4329.81|4329.21|4328.56|4327.96|133
1646198310000|2022-03-02 05:18:30|4329.93|4329.33|4329.18|4328.58|4329.93|4329.33|4329.06|4328.46|67
1646198320000|2022-03-02 05:18:40|4329.31|4328.71|4328.68|4328.08|4329.31|4328.71|4328.68|4328.08|34
1646198330000|2022-03-02 05:18:50|4328.81|4328.21|4328.56|4327.96|4328.81|4328.21|4327.68|4327.08|60
1646198340000|2022-03-02 05:19:00|4328.43|4327.83|4328.31|4327.71|4328.56|4327.96|4328.06|4327.46|29
1646198350000|2022-03-02 05:19:10|4328.18|4327.58|4328.06|4327.46|4328.31|4327.71|4328.06|4327.46|20
1646198360000|2022-03-02 05:19:20|4327.56|4326.96|4327.81|4327.21|4327.93|4327.33|4327.56|4326.96|35
1646198370000|2022-03-02 05:19:30|4327.31|4326.71|4327.93|4327.33|4328.06|4327.46|4327.31|4326.71|43
1646198380000|2022-03-02 05:19:40|4328.06|4327.46|4328.06|4327.46|4328.06|4327.46|4327.81|4327.21|23
1646198390000|2022-03-02 05:19:50|4328.18|4327.58|4328.56|4327.96|4328.56|4327.96|4328.06|4327.46|43
1646198400000|2022-03-02 05:20:00|4328.43|4327.83|4327.31|4326.71|4328.43|4327.83|4327.31|4326.71|37
1646198410000|2022-03-02 05:20:10|4327.43|4326.83|4327.93|4327.33|4328.31|4327.71|4327.43|4326.83|16
1646198420000|2022-03-02 05:20:20|4328.06|4327.46|4327.18|4326.58|4328.31|4327.71|4327.06|4326.46|39
1646198430000|2022-03-02 05:20:30|4327.06|4326.46|4327.31|4326.71|4327.43|4326.83|4327.06|4326.46|7
1646198440000|2022-03-02 05:20:40|4326.81|4326.21|4327.31|4326.71|4327.31|4326.71|4326.81|4326.21|23
1646198450000|2022-03-02 05:20:50|4327.56|4326.96|4327.31|4326.71|4327.93|4327.33|4327.31|4326.71|13
1646198460000|2022-03-02 05:21:00|4327.18|4326.58|4326.56|4325.96|4327.18|4326.58|4326.56|4325.96|10
1646198470000|2022-03-02 05:21:10|4326.68|4326.08|4326.81|4326.21|4327.06|4326.46|4326.68|4326.08|23
1646198480000|2022-03-02 05:21:20|4326.68|4326.08|4326.68|4326.08|4326.81|4326.21|4326.56|4325.96|7
1646198490000|2022-03-02 05:21:30|4326.56|4325.96|4326.81|4326.21|4326.81|4326.21|4326.31|4325.71|10
1646198500000|2022-03-02 05:21:40|4326.68|4326.08|4326.56|4325.96|4326.68|4326.08|4326.56|4325.96|22
1646198510000|2022-03-02 05:21:50|4326.93|4326.33|4327.06|4326.46|4327.06|4326.46|4326.81|4326.21|10
1646198520000|2022-03-02 05:22:00|4326.93|4326.33|4326.68|4326.08|4327.06|4326.46|4326.68|4326.08|20
1646198530000|2022-03-02 05:22:10|4326.56|4325.96|4326.93|4326.33|4326.93|4326.33|4326.56|4325.96|8
1646198540000|2022-03-02 05:22:20|4327.06|4326.46|4327.06|4326.46|4327.06|4326.46|4326.68|4326.08|5
1646198550000|2022-03-02 05:22:30|4326.93|4326.33|4326.81|4326.21|4327.06|4326.46|4326.81|4326.21|4
1646198560000|2022-03-02 05:22:40|4326.56|4325.96|4326.31|4325.71|4326.56|4325.96|4326.31|4325.71|18
1646198570000|2022-03-02 05:22:50|4326.56|4325.96|4326.81|4326.21|4326.81|4326.21|4326.56|4325.96|33
1646198580000|2022-03-02 05:23:00|4326.68|4326.08|4326.31|4325.71|4326.68|4326.08|4326.06|4325.46|21
1646198590000|2022-03-02 05:23:10|||||||||20
1646198600000|2022-03-02 05:23:20|4326.43|4325.83|4326.06|4325.46|4326.43|4325.83|4326.06|4325.46|33
1646198610000|2022-03-02 05:23:30|4326.18|4325.58|4326.43|4325.83|4326.56|4325.96|4326.06|4325.46|9
1646198620000|2022-03-02 05:23:40|4326.31|4325.71|4326.43|4325.83|4326.43|4325.83|4326.31|4325.71|12
1646198630000|2022-03-02 05:23:50|4326.56|4325.96|4326.81|4326.21|4326.81|4326.21|4326.43|4325.83|30
1646198640000|2022-03-02 05:24:00|4326.68|4326.08|4326.68|4326.08|4326.68|4326.08|4326.56|4325.96|5
1646198650000|2022-03-02 05:24:10|4326.81|4326.21|4326.81|4326.21|4326.93|4326.33|4326.81|4326.21|4
1646198660000|2022-03-02 05:24:20|4326.93|4326.33|4326.81|4326.21|4327.06|4326.46|4326.81|4326.21|8
1646198670000|2022-03-02 05:24:30|4326.93|4326.33|4326.81|4326.21|4326.93|4326.33|4326.81|4326.21|7
1646198680000|2022-03-02 05:24:40|4325.81|4325.21|4325.81|4325.21|4326.18|4325.58|4325.81|4325.21|99
1646198690000|2022-03-02 05:24:50|4325.93|4325.33|4325.31|4324.71|4325.93|4325.33|4325.31|4324.71|31
1646198700000|2022-03-02 05:25:00|4325.56|4324.96|4325.81|4325.21|4326.06|4325.46|4325.43|4324.83|47
1646198710000|2022-03-02 05:25:10|||||||||2
1646198720000|2022-03-02 05:25:20|4325.68|4325.08|4325.81|4325.21|4325.93|4325.33|4325.68|4325.08|2
1646198730000|2022-03-02 05:25:30|4326.06|4325.46|4326.06|4325.46|4326.06|4325.46|4325.81|4325.21|22
1646198740000|2022-03-02 05:25:40|4326.18|4325.58|4326.56|4325.96|4326.56|4325.96|4326.06|4325.46|24
1646198750000|2022-03-02 05:25:50|4326.68|4326.08|4326.56|4325.96|4326.68|4326.08|4326.56|4325.96|17
1646198760000|2022-03-02 05:26:00|4326.31|4325.71|4326.31|4325.71|4326.31|4325.71|4326.31|4325.71|6
1646198770000|2022-03-02 05:26:10|4326.56|4325.96|4326.93|4326.33|4326.93|4326.33|4326.56|4325.96|16
1646198780000|2022-03-02 05:26:20|4326.81|4326.21|4326.68|4326.08|4326.81|4326.21|4326.68|4326.08|5
1646198790000|2022-03-02 05:26:30|4326.81|4326.21|4326.68|4326.08|4326.81|4326.21|4326.56|4325.96|0
1646198800000|2022-03-02 05:26:40|4326.31|4325.71|4326.56|4325.96|4326.56|4325.96|4326.31|4325.71|18
1646198820000|2022-03-02 05:27:00|4326.31|4325.71|4326.31|4325.71|4326.31|4325.71|4326.31|4325.71|27
1646198830000|2022-03-02 05:27:10|4325.93|4325.33|4326.43|4325.83|4326.43|4325.83|4325.93|4325.33|34
1646198840000|2022-03-02 05:27:20|4326.56|4325.96|4326.56|4325.96|4326.56|4325.96|4326.06|4325.46|9
1646198850000|2022-03-02 05:27:30|4326.43|4325.83|4326.56|4325.96|4326.68|4326.08|4326.43|4325.83|12
1646198860000|2022-03-02 05:27:40|4326.68|4326.08|4326.56|4325.96|4326.81|4326.21|4326.56|4325.96|3
1646198880000|2022-03-02 05:28:00|4326.81|4326.21|4327.31|4326.71|4327.31|4326.71|4326.81|4326.21|24
1646198890000|2022-03-02 05:28:10|4327.43|4326.83|4327.56|4326.96|4327.81|4327.21|4327.43|4326.83|25
1646198900000|2022-03-02 05:28:20|4327.43|4326.83|4328.43|4327.83|4328.43|4327.83|4327.43|4326.83|47
1646198910000|2022-03-02 05:28:30|4328.31|4327.71|4328.43|4327.83|4328.56|4327.96|4328.18|4327.58|26
1646198920000|2022-03-02 05:28:40|4328.56|4327.96|4328.56|4327.96|4328.68|4328.08|4328.31|4327.71|2
1646198930000|2022-03-02 05:28:50|4328.31|4327.71|4328.31|4327.71|4328.31|4327.71|4328.31|4327.71|8
1646198940000|2022-03-02 05:29:00|4328.06|4327.46|4328.31|4327.71|4328.31|4327.71|4328.06|4327.46|43
1646198950000|2022-03-02 05:29:10|4328.06|4327.46|4327.81|4327.21|4328.31|4327.71|4327.43|4326.83|50
1646198960000|2022-03-02 05:29:20|4327.93|4327.33|4327.81|4327.21|4328.06|4327.46|4327.81|4327.21|5
1646198970000|2022-03-02 05:29:30|4328.06|4327.46|4328.81|4328.21|4328.81|4328.21|4328.06|4327.46|70
1646198980000|2022-03-02 05:29:40|4328.68|4328.08|4328.56|4327.96|4328.68|4328.08|4328.31|4327.71|14
1646198990000|2022-03-02 05:29:50|4328.31|4327.71|4328.43|4327.83|4328.56|4327.96|4328.31|4327.71|18
1646199000000|2022-03-02 05:30:00|4328.06|4327.46|4328.31|4327.71|4328.31|4327.71|4328.06|4327.46|12
1646199010000|2022-03-02 05:30:10|4328.06|4327.46|4328.06|4327.46|4328.56|4327.96|4328.06|4327.46|15
1646199020000|2022-03-02 05:30:20|4328.18|4327.58|4328.31|4327.71|4328.56|4327.96|4328.18|4327.58|20
1646199030000|2022-03-02 05:30:30|4328.43|4327.83|4328.56|4327.96|4328.56|4327.96|4328.31|4327.71|6
1646199040000|2022-03-02 05:30:40|4328.81|4328.21|4328.56|4327.96|4328.81|4328.21|4328.56|4327.96|17
1646199050000|2022-03-02 05:30:50|4328.68|4328.08|4328.93|4328.33|4328.93|4328.33|4328.56|4327.96|18
1646199060000|2022-03-02 05:31:00|4328.81|4328.21|4329.31|4328.71|4329.43|4328.83|4328.81|4328.21|38
1646199070000|2022-03-02 05:31:10|4329.43|4328.83|4329.31|4328.71|4329.56|4328.96|4329.31|4328.71|9
1646199080000|2022-03-02 05:31:20|4329.43|4328.83|4329.81|4329.21|4329.81|4329.21|4329.31|4328.71|33
1646199090000|2022-03-02 05:31:30|4329.93|4329.33|4330.06|4329.46|4330.06|4329.46|4329.81|4329.21|21
1646199100000|2022-03-02 05:31:40|4329.81|4329.21|4329.56|4328.96|4329.93|4329.33|4329.18|4328.58|25
1646199110000|2022-03-02 05:31:50|4329.43|4328.83|4329.31|4328.71|4329.43|4328.83|4329.31|4328.71|14
1646199120000|2022-03-02 05:32:00|4329.18|4328.58|4328.81|4328.21|4329.18|4328.58|4328.81|4328.21|24
1646199130000|2022-03-02 05:32:10|4328.68|4328.08|4328.56|4327.96|4328.93|4328.33|4328.56|4327.96|12
1646199140000|2022-03-02 05:32:20|4328.06|4327.46|4328.06|4327.46|4328.31|4327.71|4328.06|4327.46|22
1646199150000|2022-03-02 05:32:30|4327.81|4327.21|4327.81|4327.21|4328.06|4327.46|4327.81|4327.21|45
1646199160000|2022-03-02 05:32:40|4327.93|4327.33|4327.93|4327.33|4328.31|4327.71|4327.81|4327.21|16
1646199170000|2022-03-02 05:32:50|4328.06|4327.46|4328.56|4327.96|4328.56|4327.96|4328.06|4327.46|8
1646199180000|2022-03-02 05:33:00|4328.31|4327.71|4328.56|4327.96|4328.56|4327.96|4328.31|4327.71|6
1646199190000|2022-03-02 05:33:10|4328.68|4328.08|4328.56|4327.96|4328.68|4328.08|4328.43|4327.83|10
1646199200000|2022-03-02 05:33:20|4328.31|4327.71|4329.06|4328.46|4329.06|4328.46|4328.31|4327.71|15
1646199210000|2022-03-02 05:33:30|4328.93|4328.33|4329.31|4328.71|4329.31|4328.71|4328.93|4328.33|7
1646199220000|2022-03-02 05:33:40|4329.18|4328.58|4329.43|4328.83|4329.56|4328.96|4329.06|4328.46|8
1646199230000|2022-03-02 05:33:50|4329.31|4328.71|4329.06|4328.46|4329.43|4328.83|4329.06|4328.46|9
1646199240000|2022-03-02 05:34:00|4329.18|4328.58|4327.93|4327.33|4329.18|4328.58|4327.93|4327.33|33
1646199250000|2022-03-02 05:34:10|4327.81|4327.21|4327.56|4326.96|4327.81|4327.21|4327.56|4326.96|24
1646199260000|2022-03-02 05:34:20|4327.06|4326.46|4327.06|4326.46|4327.31|4326.71|4327.06|4326.46|43
1646199270000|2022-03-02 05:34:30|4327.18|4326.58|4326.93|4326.33|4327.31|4326.71|4326.93|4326.33|35
1646199280000|2022-03-02 05:34:40|4327.06|4326.46|4327.31|4326.71|4327.31|4326.71|4327.06|4326.46|4
1646199290000|2022-03-02 05:34:50|4326.93|4326.33|4327.43|4326.83|4327.56|4326.96|4326.93|4326.33|17
1646199300000|2022-03-02 05:35:00|4327.56|4326.96|4327.56|4326.96|4327.56|4326.96|4326.93|4326.33|49
1646199310000|2022-03-02 05:35:10|4327.43|4326.83|4327.56|4326.96|4327.81|4327.21|4327.43|4326.83|23
1646199320000|2022-03-02 05:35:20|4327.81|4327.21|4327.31|4326.71|4327.81|4327.21|4327.06|4326.46|24
1646199330000|2022-03-02 05:35:30|4327.56|4326.96|4327.18|4326.58|4327.56|4326.96|4327.06|4326.46|8
1646199340000|2022-03-02 05:35:40|4327.31|4326.71|4327.56|4326.96|4327.56|4326.96|4327.31|4326.71|11
1646199350000|2022-03-02 05:35:50|||||||||6
1646199360000|2022-03-02 05:36:00|4327.31|4326.71|4327.43|4326.83|4327.43|4326.83|4327.06|4326.46|14
1646199370000|2022-03-02 05:36:10|4327.31|4326.71|4327.31|4326.71|4327.56|4326.96|4326.93|4326.33|28
1646199380000|2022-03-02 05:36:20|4327.06|4326.46|4327.31|4326.71|4327.31|4326.71|4327.06|4326.46|4
1646199390000|2022-03-02 05:36:30|4327.56|4326.96|4327.56|4326.96|4327.81|4327.21|4327.56|4326.96|22
1646199400000|2022-03-02 05:36:40|4327.43|4326.83|4327.56|4326.96|4327.56|4326.96|4327.31|4326.71|1
1646199410000|2022-03-02 05:36:50|4327.06|4326.46|4327.31|4326.71|4327.43|4326.83|4327.06|4326.46|9
1646199420000|2022-03-02 05:37:00|4327.18|4326.58|4327.68|4327.08|4327.68|4327.08|4327.18|4326.58|40
1646199430000|2022-03-02 05:37:10|4327.81|4327.21|4327.56|4326.96|4328.06|4327.46|4327.43|4326.83|7
1646199440000|2022-03-02 05:37:20|4327.43|4326.83|4327.93|4327.33|4327.93|4327.33|4327.31|4326.71|10
1646199450000|2022-03-02 05:37:30|4328.06|4327.46|4327.56|4326.96|4328.06|4327.46|4327.43|4326.83|10
1646199460000|2022-03-02 05:37:40|4327.43|4326.83|4327.31|4326.71|4327.43|4326.83|4327.18|4326.58|3
1646199470000|2022-03-02 05:37:50|4327.18|4326.58|4327.18|4326.58|4327.31|4326.71|4327.18|4326.58|7
1646199480000|2022-03-02 05:38:00|4327.06|4326.46|4326.31|4325.71|4327.06|4326.46|4326.31|4325.71|34
1646199490000|2022-03-02 05:38:10|4326.18|4325.58|4326.18|4325.58|4326.31|4325.71|4326.18|4325.58|19
1646199500000|2022-03-02 05:38:20|4326.31|4325.71|4326.81|4326.21|4326.93|4326.33|4326.31|4325.71|29
1646199510000|2022-03-02 05:38:30|4327.06|4326.46|4327.06|4326.46|4327.18|4326.58|4327.06|4326.46|1
1646199520000|2022-03-02 05:38:40|4326.81|4326.21|4327.31|4326.71|4327.31|4326.71|4326.81|4326.21|10
1646199530000|2022-03-02 05:38:50|4327.56|4326.96|4327.56|4326.96|4327.56|4326.96|4327.31|4326.71|11
1646199540000|2022-03-02 05:39:00|4327.68|4327.08|4327.81|4327.21|4327.93|4327.33|4327.68|4327.08|27
1646199550000|2022-03-02 05:39:10|4327.68|4327.08|4327.81|4327.21|4327.93|4327.33|4327.68|4327.08|4
1646199560000|2022-03-02 05:39:20|4327.68|4327.08|4327.68|4327.08|4327.93|4327.33|4327.56|4326.96|7
1646199570000|2022-03-02 05:39:30|4327.56|4326.96|4327.56|4326.96|4327.81|4327.21|4327.31|4326.71|22
1646199580000|2022-03-02 05:39:40|4327.43|4326.83|4327.43|4326.83|4327.56|4326.96|4327.06|4326.46|8
1646199590000|2022-03-02 05:39:50|4327.31|4326.71|4327.56|4326.96|4327.56|4326.96|4327.31|4326.71|2
1646199600000|2022-03-02 05:40:00|4327.43|4326.83|4327.81|4327.21|4327.81|4327.21|4327.43|4326.83|5
1646199610000|2022-03-02 05:40:10|4327.68|4327.08|4327.43|4326.83|4327.68|4327.08|4327.43|4326.83|2
1646199620000|2022-03-02 05:40:20|4327.56|4326.96|4327.68|4327.08|4327.68|4327.08|4327.43|4326.83|0
1646199630000|2022-03-02 05:40:30|4327.43|4326.83|4327.93|4327.33|4327.93|4327.33|4327.43|4326.83|2
1646199640000|2022-03-02 05:40:40|4327.81|4327.21|4327.68|4327.08|4327.81|4327.21|4327.31|4326.71|8
1646199650000|2022-03-02 05:40:50|4327.81|4327.21|4327.81|4327.21|4327.81|4327.21|4327.68|4327.08|20
1646199660000|2022-03-02 05:41:00|4327.93|4327.33|4328.31|4327.71|4328.31|4327.71|4327.93|4327.33|19
1646199670000|2022-03-02 05:41:10|4328.18|4327.58|4328.43|4327.83|4328.56|4327.96|4328.18|4327.58|25
1646199680000|2022-03-02 05:41:20|4328.31|4327.71|4327.31|4326.71|4328.31|4327.71|4327.31|4326.71|14
1646199690000|2022-03-02 05:41:30|4327.18|4326.58|4326.43|4325.83|4327.18|4326.58|4326.43|4325.83|26
1646199700000|2022-03-02 05:41:40|4326.31|4325.71|4326.06|4325.46|4326.43|4325.83|4326.06|4325.46|10
1646199710000|2022-03-02 05:41:50|4325.81|4325.21|4325.68|4325.08|4325.81|4325.21|4325.56|4324.96|29
1646199720000|2022-03-02 05:42:00|4325.81|4325.21|4325.31|4324.71|4325.81|4325.21|4325.06|4324.46|74
1646199730000|2022-03-02 05:42:10|4325.43|4324.83|4325.81|4325.21|4325.81|4325.21|4325.31|4324.71|49
1646199740000|2022-03-02 05:42:20|4325.68|4325.08|4325.68|4325.08|4325.81|4325.21|4325.56|4324.96|7
1646199750000|2022-03-02 05:42:30|4325.81|4325.21|4325.56|4324.96|4325.81|4325.21|4325.56|4324.96|7
1646199760000|2022-03-02 05:42:40|4325.06|4324.46|4325.06|4324.46|4325.06|4324.46|4325.06|4324.46|11
1646199770000|2022-03-02 05:42:50|4324.93|4324.33|4324.56|4323.96|4325.06|4324.46|4324.31|4323.71|56
1646199780000|2022-03-02 05:43:00|4324.31|4323.71|4324.68|4324.08|4324.93|4324.33|4324.31|4323.71|29
1646199790000|2022-03-02 05:43:10|4324.81|4324.21|4325.06|4324.46|4325.06|4324.46|4324.81|4324.21|8
1646199800000|2022-03-02 05:43:20|4324.81|4324.21|4325.06|4324.46|4325.06|4324.46|4324.81|4324.21|2
1646199810000|2022-03-02 05:43:30|4324.93|4324.33|4325.68|4325.08|4325.68|4325.08|4324.93|4324.33|43
1646199820000|2022-03-02 05:43:40|4325.81|4325.21|4325.31|4324.71|4325.81|4325.21|4325.31|4324.71|29
1646199830000|2022-03-02 05:43:50|4325.18|4324.58|4325.06|4324.46|4325.18|4324.58|4325.06|4324.46|7
1646199840000|2022-03-02 05:44:00|4325.31|4324.71|4324.81|4324.21|4325.31|4324.71|4324.81|4324.21|11
1646199850000|2022-03-02 05:44:10|4324.68|4324.08|4325.06|4324.46|4325.18|4324.58|4324.18|4323.58|51
1646199860000|2022-03-02 05:44:20|4325.18|4324.58|4325.56|4324.96|4325.56|4324.96|4325.06|4324.46|8
1646199870000|2022-03-02 05:44:30|4325.43|4324.83|4325.56|4324.96|4325.68|4325.08|4325.43|4324.83|2
1646199880000|2022-03-02 05:44:40|4325.43|4324.83|4325.81|4325.21|4325.81|4325.21|4325.43|4324.83|20
1646199890000|2022-03-02 05:44:50|4325.93|4325.33|4325.18|4324.58|4325.93|4325.33|4325.18|4324.58|18
1646199900000|2022-03-02 05:45:00|4325.31|4324.71|4325.93|4325.33|4326.31|4325.71|4325.31|4324.71|23
1646199910000|2022-03-02 05:45:10|4325.81|4325.21|4325.43|4324.83|4325.81|4325.21|4325.43|4324.83|16
1646199920000|2022-03-02 05:45:20|4325.56|4324.96|4326.31|4325.71|4326.31|4325.71|4325.56|4324.96|27
1646199930000|2022-03-02 05:45:30|4326.06|4325.46|4325.81|4325.21|4326.18|4325.58|4325.81|4325.21|17
1646199940000|2022-03-02 05:45:40|4325.93|4325.33|4326.06|4325.46|4326.18|4325.58|4325.81|4325.21|6
1646199950000|2022-03-02 05:45:50|4325.81|4325.21|4326.06|4325.46|4326.06|4325.46|4325.81|4325.21|9
1646199960000|2022-03-02 05:46:00|4326.18|4325.58|4326.43|4325.83|4326.81|4326.21|4326.18|4325.58|9
1646199970000|2022-03-02 05:46:10|4326.56|4325.96|4326.43|4325.83|4326.81|4326.21|4326.43|4325.83|6
1646199980000|2022-03-02 05:46:20|4326.56|4325.96|4327.06|4326.46|4327.06|4326.46|4326.56|4325.96|22
1646199990000|2022-03-02 05:46:30|4327.18|4326.58|4327.43|4326.83|4327.56|4326.96|4327.18|4326.58|23
1646200000000|2022-03-02 05:46:40|4327.31|4326.71|4327.31|4326.71|4327.43|4326.83|4327.31|4326.71|17
1646200010000|2022-03-02 05:46:50|4327.18|4326.58|4327.06|4326.46|4327.43|4326.83|4327.06|4326.46|22
1646200020000|2022-03-02 05:47:00|4327.18|4326.58|4326.56|4325.96|4327.18|4326.58|4326.56|4325.96|17
1646200030000|2022-03-02 05:47:10|4326.68|4326.08|4326.56|4325.96|4326.68|4326.08|4326.56|4325.96|8
1646200040000|2022-03-02 05:47:20|4326.31|4325.71|4326.56|4325.96|4326.81|4326.21|4326.31|4325.71|21
1646200050000|2022-03-02 05:47:30|4326.68|4326.08|4327.06|4326.46|4327.18|4326.58|4326.68|4326.08|17
1646200060000|2022-03-02 05:47:40|4327.18|4326.58|4327.06|4326.46|4327.18|4326.58|4326.93|4326.33|0
1646200070000|2022-03-02 05:47:50|4327.18|4326.58|4326.93|4326.33|4327.18|4326.58|4326.81|4326.21|10
1646200080000|2022-03-02 05:48:00|4327.31|4326.71|4326.93|4326.33|4327.31|4326.71|4326.93|4326.33|5
1646200090000|2022-03-02 05:48:10|4327.18|4326.58|4327.31|4326.71|4327.31|4326.71|4327.18|4326.58|3
1646200100000|2022-03-02 05:48:20|4327.56|4326.96|4327.43|4326.83|4327.56|4326.96|4327.43|4326.83|10
1646200110000|2022-03-02 05:48:30|4327.56|4326.96|4327.43|4326.83|4327.56|4326.96|4327.43|4326.83|15
1646200120000|2022-03-02 05:48:40|4327.31|4326.71|4326.93|4326.33|4327.43|4326.83|4326.93|4326.33|6
1646200130000|2022-03-02 05:48:50|4326.81|4326.21|4327.06|4326.46|4327.06|4326.46|4326.68|4326.08|11
1646200140000|2022-03-02 05:49:00|4326.93|4326.33|4326.56|4325.96|4326.93|4326.33|4326.56|4325.96|5
1646200150000|2022-03-02 05:49:10|4326.43|4325.83|4326.56|4325.96|4326.56|4325.96|4326.43|4325.83|5
1646200160000|2022-03-02 05:49:20|4325.81|4325.21|4325.56|4324.96|4325.81|4325.21|4325.56|4324.96|61
1646200170000|2022-03-02 05:49:30|4325.43|4324.83|4326.06|4325.46|4326.06|4325.46|4325.18|4324.58|77
1646200180000|2022-03-02 05:49:40|4325.81|4325.21|4325.56|4324.96|4325.81|4325.21|4325.43|4324.83|7
1646200190000|2022-03-02 05:49:50|4325.68|4325.08|4325.81|4325.21|4326.06|4325.46|4325.68|4325.08|11
1646200200000|2022-03-02 05:50:00|4325.93|4325.33|4326.56|4325.96|4326.68|4326.08|4325.93|4325.33|15
1646200210000|2022-03-02 05:50:10|4326.68|4326.08|4326.06|4325.46|4326.68|4326.08|4325.81|4325.21|9
1646200220000|2022-03-02 05:50:20|4326.18|4325.58|4326.18|4325.58|4326.31|4325.71|4326.06|4325.46|7
1646200230000|2022-03-02 05:50:30|4326.31|4325.71|4325.81|4325.21|4326.68|4326.08|4325.81|4325.21|43
1646200240000|2022-03-02 05:50:40|4325.56|4324.96|4325.81|4325.21|4325.81|4325.21|4325.56|4324.96|2
1646200250000|2022-03-02 05:50:50|4325.68|4325.08|4325.68|4325.08|4326.31|4325.71|4325.68|4325.08|57
1646200260000|2022-03-02 05:51:00|4325.81|4325.21|4326.06|4325.46|4326.06|4325.46|4325.81|4325.21|4
1646200280000|2022-03-02 05:51:20|4326.31|4325.71|4326.43|4325.83|4326.43|4325.83|4326.31|4325.71|3
1646200300000|2022-03-02 05:51:40|4326.31|4325.71|4325.81|4325.21|4326.43|4325.83|4325.56|4324.96|58
1646200310000|2022-03-02 05:51:50|4325.43|4324.83|4325.81|4325.21|4325.81|4325.21|4325.43|4324.83|26
1646200320000|2022-03-02 05:52:00|4326.31|4325.71|4326.81|4326.21|4326.81|4326.21|4326.18|4325.58|38
1646200330000|2022-03-02 05:52:10|4326.68|4326.08|4326.56|4325.96|4326.68|4326.08|4326.56|4325.96|12
1646200340000|2022-03-02 05:52:20|4326.31|4325.71|4326.31|4325.71|4326.43|4325.83|4326.31|4325.71|7
1646200350000|2022-03-02 05:52:30|4326.18|4325.58|4326.06|4325.46|4326.18|4325.58|4325.93|4325.33|17
1646200360000|2022-03-02 05:52:40|4325.93|4325.33|4326.18|4325.58|4326.31|4325.71|4325.93|4325.33|6
1646200370000|2022-03-02 05:52:50|4326.31|4325.71|4326.43|4325.83|4326.43|4325.83|4326.31|4325.71|6
1646200380000|2022-03-02 05:53:00|4326.56|4325.96|4326.81|4326.21|4326.81|4326.21|4326.31|4325.71|27
1646200390000|2022-03-02 05:53:10|4326.93|4326.33|4326.93|4326.33|4327.31|4326.71|4326.93|4326.33|7
1646200400000|2022-03-02 05:53:20|4327.06|4326.46|4327.18|4326.58|4327.18|4326.58|4326.93|4326.33|11
1646200410000|2022-03-02 05:53:30|4327.31|4326.71|4326.81|4326.21|4327.43|4326.83|4326.56|4325.96|20
1646200420000|2022-03-02 05:53:40|4326.68|4326.08|4326.93|4326.33|4327.06|4326.46|4326.68|4326.08|7
1646200430000|2022-03-02 05:53:50|4327.06|4326.46|4326.93|4326.33|4327.06|4326.46|4326.81|4326.21|7
1646200440000|2022-03-02 05:54:00|4327.06|4326.46|4326.68|4326.08|4327.06|4326.46|4326.56|4325.96|14
1646200450000|2022-03-02 05:54:10|4326.56|4325.96|4327.31|4326.71|4327.31|4326.71|4326.56|4325.96|25
1646200460000|2022-03-02 05:54:20|4327.43|4326.83|4328.18|4327.58|4328.18|4327.58|4327.43|4326.83|50
1646200470000|2022-03-02 05:54:30|4328.31|4327.71|4327.81|4327.21|4328.31|4327.71|4327.81|4327.21|60
1646200480000|2022-03-02 05:54:40|4327.68|4327.08|4327.81|4327.21|4327.81|4327.21|4327.31|4326.71|47
1646200490000|2022-03-02 05:54:50|4327.68|4327.08|4327.81|4327.21|4327.81|4327.21|4327.68|4327.08|25
1646200500000|2022-03-02 05:55:00|4327.56|4326.96|4327.31|4326.71|4327.68|4327.08|4327.31|4326.71|3
1646200510000|2022-03-02 05:55:10|4327.43|4326.83|4327.06|4326.46|4327.56|4326.96|4326.81|4326.21|17
1646200520000|2022-03-02 05:55:20|4326.93|4326.33|4326.93|4326.33|4327.43|4326.83|4326.81|4326.21|11
1646200530000|2022-03-02 05:55:30|4327.06|4326.46|4327.31|4326.71|4327.43|4326.83|4326.93|4326.33|11
1646200540000|2022-03-02 05:55:40|4327.18|4326.58|4327.93|4327.33|4327.93|4327.33|4327.18|4326.58|6
1646200550000|2022-03-02 05:55:50|4327.31|4326.71|4327.43|4326.83|4327.43|4326.83|4327.31|4326.71|16
1646200560000|2022-03-02 05:56:00|4327.56|4326.96|4327.31|4326.71|4327.56|4326.96|4327.31|4326.71|0
1646200570000|2022-03-02 05:56:10|||||||||31
1646200580000|2022-03-02 05:56:20|4327.18|4326.58|4327.06|4326.46|4327.31|4326.71|4326.93|4326.33|10
1646200590000|2022-03-02 05:56:30|4326.68|4326.08|4326.06|4325.46|4326.68|4326.08|4325.81|4325.21|17
1646200600000|2022-03-02 05:56:40|4325.81|4325.21|4325.68|4325.08|4325.81|4325.21|4325.56|4324.96|13
1646200610000|2022-03-02 05:56:50|4325.56|4324.96|4325.31|4324.71|4325.56|4324.96|4325.31|4324.71|28
1646200620000|2022-03-02 05:57:00|4325.18|4324.58|4325.06|4324.46|4325.31|4324.71|4324.81|4324.21|17
1646200630000|2022-03-02 05:57:10|4324.81|4324.21|4324.81|4324.21|4325.06|4324.46|4324.81|4324.21|10
1646200640000|2022-03-02 05:57:20|4324.93|4324.33|4324.56|4323.96|4325.06|4324.46|4324.43|4323.83|10
1646200650000|2022-03-02 05:57:30|4324.68|4324.08|4324.68|4324.08|4324.81|4324.21|4324.56|4323.96|10
1646200660000|2022-03-02 05:57:40|4324.81|4324.21|4324.93|4324.33|4324.93|4324.33|4324.81|4324.21|4
1646200670000|2022-03-02 05:57:50|4325.06|4324.46|4324.93|4324.33|4325.18|4324.58|4324.93|4324.33|6
1646200680000|2022-03-02 05:58:00|4325.06|4324.46|4325.06|4324.46|4325.18|4324.58|4325.06|4324.46|2
1646200690000|2022-03-02 05:58:10|4325.18|4324.58|4324.81|4324.21|4325.18|4324.58|4324.81|4324.21|15
1646200700000|2022-03-02 05:58:20|4324.93|4324.33|4324.81|4324.21|4325.06|4324.46|4324.81|4324.21|29
1646200710000|2022-03-02 05:58:30|4324.68|4324.08|4324.68|4324.08|4324.81|4324.21|4324.56|4323.96|4
1646200720000|2022-03-02 05:58:40|4324.81|4324.21|4323.81|4323.21|4324.81|4324.21|4323.81|4323.21|37
1646200730000|2022-03-02 05:58:50|4323.56|4322.96|4323.56|4322.96|4323.68|4323.08|4323.56|4322.96|12
1646200740000|2022-03-02 05:59:00|4323.68|4323.08|4323.93|4323.33|4323.93|4323.33|4323.68|4323.08|17
1646200750000|2022-03-02 05:59:10|4323.68|4323.08|4324.43|4323.83|4324.68|4324.08|4323.68|4323.08|13
1646200760000|2022-03-02 05:59:20|4324.31|4323.71|4324.56|4323.96|4324.56|4323.96|4324.18|4323.58|16
1646200770000|2022-03-02 05:59:30|4324.43|4323.83|4323.81|4323.21|4324.43|4323.83|4323.56|4322.96|8
1646200780000|2022-03-02 05:59:40|4323.93|4323.33|4323.68|4323.08|4323.93|4323.33|4323.56|4322.96|8
1646200790000|2022-03-02 05:59:50|4323.81|4323.21|4323.93|4323.33|4323.93|4323.33|4323.56|4322.96|29
1646200800000|2022-03-02 06:00:00|4323.18|4322.58|4322.56|4321.96|4323.43|4322.83|4322.31|4321.71|146
1646200810000|2022-03-02 06:00:10|4322.81|4322.21|4323.68|4323.08|4323.68|4323.08|4322.81|4322.21|25
1646200820000|2022-03-02 06:00:20|4323.56|4322.96|4322.56|4321.96|4323.81|4323.21|4322.31|4321.71|68
1646200830000|2022-03-02 06:00:30|4322.81|4322.21|4322.43|4321.83|4322.93|4322.33|4322.43|4321.83|32
1646200840000|2022-03-02 06:00:40|4322.56|4321.96|4322.93|4322.33|4322.93|4322.33|4322.31|4321.71|37
1646200850000|2022-03-02 06:00:50|4322.68|4322.08|4322.56|4321.96|4322.81|4322.21|4322.56|4321.96|31
1646200860000|2022-03-02 06:01:00|4322.68|4322.08|4322.18|4321.58|4322.68|4322.08|4321.93|4321.33|58
1646200870000|2022-03-02 06:01:10|4322.43|4321.83|4322.31|4321.71|4322.43|4321.83|4321.93|4321.33|32
1646200880000|2022-03-02 06:01:20|4322.68|4322.08|4322.56|4321.96|4322.68|4322.08|4322.31|4321.71|42
1646200890000|2022-03-02 06:01:30|4322.81|4322.21|4323.43|4322.83|4323.43|4322.83|4322.56|4321.96|23
1646200900000|2022-03-02 06:01:40|4323.31|4322.71|4323.93|4323.33|4323.93|4323.33|4323.31|4322.71|26
1646200910000|2022-03-02 06:01:50|4323.68|4323.08|4324.68|4324.08|4324.81|4324.21|4323.68|4323.08|43
1646200920000|2022-03-02 06:02:00|4324.81|4324.21|4325.31|4324.71|4325.31|4324.71|4324.68|4324.08|28
1646200930000|2022-03-02 06:02:10|4325.43|4324.83|4324.81|4324.21|4325.43|4324.83|4324.81|4324.21|22
1646200940000|2022-03-02 06:02:20|4324.93|4324.33|4324.43|4323.83|4324.93|4324.33|4324.43|4323.83|19
1646200950000|2022-03-02 06:02:30|4324.31|4323.71|4324.31|4323.71|4324.43|4323.83|4324.31|4323.71|1
1646200960000|2022-03-02 06:02:40|4324.43|4323.83|4324.68|4324.08|4324.68|4324.08|4324.18|4323.58|31
1646200970000|2022-03-02 06:02:50|4324.81|4324.21|4324.06|4323.46|4324.81|4324.21|4324.06|4323.46|52
1646200980000|2022-03-02 06:03:00|4324.43|4323.83|4324.68|4324.08|4325.06|4324.46|4324.43|4323.83|18
1646200990000|2022-03-02 06:03:10|4324.56|4323.96|4323.18|4322.58|4324.68|4324.08|4323.18|4322.58|53
1646201000000|2022-03-02 06:03:20|4323.06|4322.46|4322.56|4321.96|4323.31|4322.71|4322.56|4321.96|20
1646201010000|2022-03-02 06:03:30|4322.43|4321.83|4322.93|4322.33|4323.18|4322.58|4322.18|4321.58|53
1646201020000|2022-03-02 06:03:40|4322.81|4322.21|4323.18|4322.58|4323.43|4322.83|4322.81|4322.21|17
1646201030000|2022-03-02 06:03:50|4323.06|4322.46|4322.81|4322.21|4323.06|4322.46|4322.81|4322.21|3
1646201040000|2022-03-02 06:04:00|4322.68|4322.08|4322.06|4321.46|4322.68|4322.08|4322.06|4321.46|46
1646201050000|2022-03-02 06:04:10|4321.93|4321.33|4321.68|4321.08|4321.93|4321.33|4321.56|4320.96|23
1646201060000|2022-03-02 06:04:20|4321.93|4321.33|4321.56|4320.96|4321.93|4321.33|4321.56|4320.96|26
1646201070000|2022-03-02 06:04:30|4322.06|4321.46|4320.93|4320.33|4322.06|4321.46|4320.81|4320.21|118
1646201080000|2022-03-02 06:04:40|4321.06|4320.46|4321.06|4320.46|4321.18|4320.58|4320.81|4320.21|33
1646201090000|2022-03-02 06:04:50|4320.93|4320.33|4320.68|4320.08|4321.06|4320.46|4320.31|4319.71|76
1646201100000|2022-03-02 06:05:00|4320.81|4320.21|4321.81|4321.21|4321.81|4321.21|4320.81|4320.21|16
1646201110000|2022-03-02 06:05:10|4321.68|4321.08|4321.93|4321.33|4321.93|4321.33|4321.68|4321.08|21
1646201120000|2022-03-02 06:05:20|4321.81|4321.21|4322.31|4321.71|4322.81|4322.21|4321.81|4321.21|21
1646201130000|2022-03-02 06:05:30|4322.43|4321.83|4322.43|4321.83|4322.56|4321.96|4322.31|4321.71|8
1646201140000|2022-03-02 06:05:40|4322.31|4321.71|4322.43|4321.83|4322.43|4321.83|4322.31|4321.71|3
1646201150000|2022-03-02 06:05:50|4322.56|4321.96|4322.43|4321.83|4322.56|4321.96|4322.31|4321.71|15
1646201160000|2022-03-02 06:06:00|4322.06|4321.46|4322.68|4322.08|4322.68|4322.08|4322.06|4321.46|25
1646201170000|2022-03-02 06:06:10|4322.81|4322.21|4322.06|4321.46|4323.06|4322.46|4322.06|4321.46|26
1646201180000|2022-03-02 06:06:20|4322.18|4321.58|4321.68|4321.08|4322.18|4321.58|4321.68|4321.08|18
1646201190000|2022-03-02 06:06:30|4321.56|4320.96|4321.68|4321.08|4321.81|4321.21|4321.56|4320.96|9
1646201200000|2022-03-02 06:06:40|4321.81|4321.21|4321.93|4321.33|4321.93|4321.33|4321.68|4321.08|2
1646201210000|2022-03-02 06:06:50|4321.81|4321.21|4321.68|4321.08|4321.93|4321.33|4321.68|4321.08|2
1646201220000|2022-03-02 06:07:00|4322.06|4321.46|4322.43|4321.83|4322.81|4322.21|4322.06|4321.46|37
1646201230000|2022-03-02 06:07:10|4322.56|4321.96|4322.93|4322.33|4322.93|4322.33|4322.43|4321.83|34
1646201240000|2022-03-02 06:07:20|4323.06|4322.46|4323.68|4323.08|4323.68|4323.08|4322.93|4322.33|16
1646201250000|2022-03-02 06:07:30|4323.56|4322.96|4321.93|4321.33|4323.56|4322.96|4321.81|4321.21|102
1646201260000|2022-03-02 06:07:40|4321.81|4321.21|4321.81|4321.21|4321.81|4321.21|4321.56|4320.96|31
1646201270000|2022-03-02 06:07:50|4321.68|4321.08|4321.56|4320.96|4321.81|4321.21|4321.56|4320.96|2
1646201280000|2022-03-02 06:08:00|4321.31|4320.71|4321.31|4320.71|4321.43|4320.83|4321.06|4320.46|43
1646201290000|2022-03-02 06:08:10|4321.43|4320.83|4322.56|4321.96|4322.56|4321.96|4321.43|4320.83|62
1646201300000|2022-03-02 06:08:20|4322.43|4321.83|4323.06|4322.46|4323.18|4322.58|4322.43|4321.83|16
1646201310000|2022-03-02 06:08:30|4322.93|4322.33|4322.93|4322.33|4323.06|4322.46|4322.68|4322.08|15
1646201320000|2022-03-02 06:08:40|4322.68|4322.08|4322.68|4322.08|4322.93|4322.33|4322.68|4322.08|1
1646201330000|2022-03-02 06:08:50|4322.81|4322.21|4322.68|4322.08|4322.81|4322.21|4322.56|4321.96|1
1646201340000|2022-03-02 06:09:00|4322.81|4322.21|4322.93|4322.33|4322.93|4322.33|4322.81|4322.21|3
1646201350000|2022-03-02 06:09:10|4322.81|4322.21|4322.81|4322.21|4322.93|4322.33|4322.81|4322.21|0
1646201360000|2022-03-02 06:09:20|4322.93|4322.33|4322.68|4322.08|4322.93|4322.33|4322.56|4321.96|5
1646201370000|2022-03-02 06:09:30|4322.81|4322.21|4322.06|4321.46|4322.81|4322.21|4322.06|4321.46|30
1646201380000|2022-03-02 06:09:40|4321.68|4321.08|4321.68|4321.08|4322.06|4321.46|4321.68|4321.08|15
1646201390000|2022-03-02 06:09:50|4321.81|4321.21|4321.81|4321.21|4322.18|4321.58|4321.68|4321.08|40
1646201400000|2022-03-02 06:10:00|4322.06|4321.46|4322.31|4321.71|4322.43|4321.83|4322.06|4321.46|12
1646201410000|2022-03-02 06:10:10|4322.43|4321.83|4321.18|4320.58|4322.56|4321.96|4320.93|4320.33|13
1646201420000|2022-03-02 06:10:20|4321.31|4320.71|4321.06|4320.46|4321.43|4320.83|4321.06|4320.46|10
1646201430000|2022-03-02 06:10:30|4320.81|4320.21|4321.06|4320.46|4321.18|4320.58|4320.81|4320.21|8
1646201440000|2022-03-02 06:10:40|4321.18|4320.58|4321.31|4320.71|4321.43|4320.83|4321.06|4320.46|23
1646201450000|2022-03-02 06:10:50|4321.06|4320.46|4320.93|4320.33|4321.06|4320.46|4320.93|4320.33|16
1646201460000|2022-03-02 06:11:00|4321.06|4320.46|4321.31|4320.71|4321.43|4320.83|4321.06|4320.46|10
1646201470000|2022-03-02 06:11:10|4321.18|4320.58|4321.56|4320.96|4321.56|4320.96|4321.18|4320.58|10
1646201480000|2022-03-02 06:11:20|4321.43|4320.83|4321.18|4320.58|4321.56|4320.96|4321.18|4320.58|15
1646201490000|2022-03-02 06:11:30|4321.06|4320.46|4322.31|4321.71|4322.31|4321.71|4321.06|4320.46|27
1646201500000|2022-03-02 06:11:40|4322.68|4322.08|4322.68|4322.08|4322.68|4322.08|4322.56|4321.96|15
1646201510000|2022-03-02 06:11:50|4322.81|4322.21|4322.93|4322.33|4323.18|4322.58|4322.81|4322.21|7
1646201520000|2022-03-02 06:12:00|4322.81|4322.21|4322.43|4321.83|4323.06|4322.46|4322.43|4321.83|24
1646201530000|2022-03-02 06:12:10|4322.56|4321.96|4322.93|4322.33|4323.06|4322.46|4322.56|4321.96|10
1646201540000|2022-03-02 06:12:20|4323.06|4322.46|4322.93|4322.33|4323.06|4322.46|4322.81|4322.21|4
1646201550000|2022-03-02 06:12:30|4322.81|4322.21|4322.68|4322.08|4322.93|4322.33|4322.68|4322.08|1
1646201560000|2022-03-02 06:12:40|4322.81|4322.21|4322.68|4322.08|4322.93|4322.33|4322.68|4322.08|4
1646201570000|2022-03-02 06:12:50|4322.81|4322.21|4323.56|4322.96|4323.68|4323.08|4322.81|4322.21|28
1646201580000|2022-03-02 06:13:00|4323.68|4323.08|4323.93|4323.33|4323.93|4323.33|4323.68|4323.08|16
1646201590000|2022-03-02 06:13:10|4324.18|4323.58|4324.31|4323.71|4324.56|4323.96|4324.06|4323.46|24
1646201600000|2022-03-02 06:13:20|4324.56|4323.96|4324.31|4323.71|4324.56|4323.96|4324.18|4323.58|23
1646201610000|2022-03-02 06:13:30|4324.18|4323.58|4324.43|4323.83|4324.43|4323.83|4323.93|4323.33|17
1646201620000|2022-03-02 06:13:40|4324.56|4323.96|4323.68|4323.08|4324.56|4323.96|4323.68|4323.08|18
1646201630000|2022-03-02 06:13:50|4323.56|4322.96|4324.06|4323.46|4324.06|4323.46|4323.43|4322.83|19
1646201640000|2022-03-02 06:14:00|4323.93|4323.33|4323.68|4323.08|4324.06|4323.46|4323.56|4322.96|22
1646201650000|2022-03-02 06:14:10|4323.81|4323.21|4323.93|4323.33|4323.93|4323.33|4323.81|4323.21|0
1646201660000|2022-03-02 06:14:20|4324.06|4323.46|4323.18|4322.58|4324.06|4323.46|4323.18|4322.58|12
1646201670000|2022-03-02 06:14:30|4323.43|4322.83|4322.81|4322.21|4323.43|4322.83|4322.81|4322.21|17
1646201680000|2022-03-02 06:14:40|4322.68|4322.08|4322.43|4321.83|4322.68|4322.08|4322.31|4321.71|19
1646201690000|2022-03-02 06:14:50|4322.31|4321.71|4322.43|4321.83|4322.56|4321.96|4321.93|4321.33|15
1646201700000|2022-03-02 06:15:00|4321.81|4321.21|4322.56|4321.96|4322.56|4321.96|4321.68|4321.08|40
1646201710000|2022-03-02 06:15:10|4322.43|4321.83|4322.81|4322.21|4322.81|4322.21|4322.43|4321.83|7
1646201720000|2022-03-02 06:15:20|4322.56|4321.96|4322.81|4322.21|4322.81|4322.21|4322.56|4321.96|6
1646201730000|2022-03-02 06:15:30|4323.06|4322.46|4323.31|4322.71|4323.31|4322.71|4323.06|4322.46|9
1646201740000|2022-03-02 06:15:40|4323.18|4322.58|4322.81|4322.21|4323.31|4322.71|4322.43|4321.83|19
1646201750000|2022-03-02 06:15:50|4322.06|4321.46|4322.18|4321.58|4322.31|4321.71|4322.06|4321.46|29
1646201760000|2022-03-02 06:16:00|4322.31|4321.71|4322.56|4321.96|4322.56|4321.96|4322.31|4321.71|19
1646201770000|2022-03-02 06:16:10|4322.81|4322.21|4322.06|4321.46|4322.81|4322.21|4321.93|4321.33|24
1646201780000|2022-03-02 06:16:20|4322.18|4321.58|4322.31|4321.71|4322.31|4321.71|4322.06|4321.46|9
1646201790000|2022-03-02 06:16:30|4322.43|4321.83|4322.81|4322.21|4322.81|4322.21|4322.43|4321.83|7
1646201800000|2022-03-02 06:16:40|4322.93|4322.33|4321.93|4321.33|4322.93|4322.33|4321.81|4321.21|45
1646201810000|2022-03-02 06:16:50|4321.81|4321.21|4321.68|4321.08|4321.81|4321.21|4321.31|4320.71|14
1646201820000|2022-03-02 06:17:00|4321.56|4320.96|4321.68|4321.08|4321.81|4321.21|4321.56|4320.96|18
1646201830000|2022-03-02 06:17:10|4321.81|4321.21|4321.68|4321.08|4321.81|4321.21|4321.68|4321.08|3
1646201840000|2022-03-02 06:17:20|4321.81|4321.21|4321.93|4321.33|4321.93|4321.33|4321.81|4321.21|4
1646201850000|2022-03-02 06:17:30|4322.18|4321.58|4322.18|4321.58|4322.18|4321.58|4322.18|4321.58|3
1646201860000|2022-03-02 06:17:40|4321.81|4321.21|4321.81|4321.21|4321.81|4321.21|4321.56|4320.96|16
1646201870000|2022-03-02 06:17:50|4321.93|4321.33|4322.18|4321.58|4322.18|4321.58|4321.93|4321.33|4
1646201880000|2022-03-02 06:18:00|4322.31|4321.71|4321.93|4321.33|4322.31|4321.71|4321.93|4321.33|11
1646201890000|2022-03-02 06:18:10|4322.06|4321.46|4322.06|4321.46|4322.06|4321.46|4322.06|4321.46|0
1646201900000|2022-03-02 06:18:20|4322.31|4321.71|4322.31|4321.71|4322.31|4321.71|4322.31|4321.71|9
1646201910000|2022-03-02 06:18:30|4322.06|4321.46|4322.18|4321.58|4322.18|4321.58|4322.06|4321.46|8
1646201920000|2022-03-02 06:18:40|4322.31|4321.71|4322.18|4321.58|4322.31|4321.71|4322.18|4321.58|8
1646201930000|2022-03-02 06:18:50|4323.18|4322.58|4323.81|4323.21|4323.81|4323.21|4323.18|4322.58|59
1646201940000|2022-03-02 06:19:00|4324.06|4323.46|4324.18|4323.58|4324.18|4323.58|4323.93|4323.33|14
1646201950000|2022-03-02 06:19:10|4324.31|4323.71|4325.18|4324.58|4325.18|4324.58|4324.31|4323.71|23
1646201960000|2022-03-02 06:19:20|4325.31|4324.71|4325.81|4325.21|4325.81|4325.21|4325.31|4324.71|9
1646201970000|2022-03-02 06:19:30|4325.56|4324.96|4324.18|4323.58|4325.56|4324.96|4324.06|4323.46|28
1646201980000|2022-03-02 06:19:40|4324.31|4323.71|4324.18|4323.58|4324.31|4323.71|4324.06|4323.46|1
1646201990000|2022-03-02 06:19:50|4324.31|4323.71|4323.81|4323.21|4324.31|4323.71|4323.81|4323.21|4
1646202000000|2022-03-02 06:20:00|4324.06|4323.46|4324.18|4323.58|4324.43|4323.83|4324.06|4323.46|11
1646202010000|2022-03-02 06:20:10|4324.31|4323.71|4324.31|4323.71|4324.31|4323.71|4324.18|4323.58|0
1646202020000|2022-03-02 06:20:20|4323.93|4323.33|4323.93|4323.33|4324.18|4323.58|4323.93|4323.33|3
1646202030000|2022-03-02 06:20:30|4323.81|4323.21|4323.56|4322.96|4323.81|4323.21|4323.56|4322.96|2
1646202040000|2022-03-02 06:20:40|4323.68|4323.08|4323.68|4323.08|4323.68|4323.08|4323.06|4322.46|23
1646202050000|2022-03-02 06:20:50|4323.56|4322.96|4323.18|4322.58|4323.56|4322.96|4323.18|4322.58|18
1646202060000|2022-03-02 06:21:00|4322.93|4322.33|4323.93|4323.33|4323.93|4323.33|4322.93|4322.33|16
1646202070000|2022-03-02 06:21:10|4323.68|4323.08|4323.68|4323.08|4323.68|4323.08|4323.68|4323.08|3
1646202080000|2022-03-02 06:21:20|4323.81|4323.21|4323.56|4322.96|4324.06|4323.46|4323.56|4322.96|11
1646202090000|2022-03-02 06:21:30|4323.43|4322.83|4322.93|4322.33|4323.68|4323.08|4322.56|4321.96|45
1646202100000|2022-03-02 06:21:40|4323.06|4322.46|4323.18|4322.58|4323.18|4322.58|4322.81|4322.21|17
1646202110000|2022-03-02 06:21:50|4322.68|4322.08|4322.93|4322.33|4323.43|4322.83|4322.68|4322.08|34
1646202120000|2022-03-02 06:22:00|4323.06|4322.46|4323.93|4323.33|4323.93|4323.33|4323.06|4322.46|5
1646202130000|2022-03-02 06:22:10|4323.81|4323.21|4323.18|4322.58|4323.81|4323.21|4323.18|4322.58|9
1646202140000|2022-03-02 06:22:20|4323.31|4322.71|4323.43|4322.83|4323.43|4322.83|4323.31|4322.71|1
1646202150000|2022-03-02 06:22:30|4323.56|4322.96|4323.06|4322.46|4323.56|4322.96|4322.93|4322.33|26
1646202160000|2022-03-02 06:22:40|4322.93|4322.33|4322.93|4322.33|4322.93|4322.33|4322.81|4322.21|8
1646202170000|2022-03-02 06:22:50|4322.81|4322.21|4322.68|4322.08|4322.81|4322.21|4322.43|4321.83|17
1646202180000|2022-03-02 06:23:00|4322.93|4322.33|4322.43|4321.83|4322.93|4322.33|4322.43|4321.83|14
1646202190000|2022-03-02 06:23:10|4322.31|4321.71|4322.31|4321.71|4322.31|4321.71|4322.06|4321.46|3
1646202200000|2022-03-02 06:23:20|4322.18|4321.58|4322.18|4321.58|4322.18|4321.58|4322.06|4321.46|8
1646202210000|2022-03-02 06:23:30|4322.06|4321.46|4322.18|4321.58|4322.18|4321.58|4322.06|4321.46|3
1646202220000|2022-03-02 06:23:40|4321.93|4321.33|4321.43|4320.83|4321.93|4321.33|4321.31|4320.71|39
1646202230000|2022-03-02 06:23:50|4321.31|4320.71|4320.18|4319.58|4321.31|4320.71|4320.18|4319.58|27
1646202240000|2022-03-02 06:24:00|4320.06|4319.46|4319.81|4319.21|4320.18|4319.58|4319.81|4319.21|23
1646202250000|2022-03-02 06:24:10|4320.06|4319.46|4319.43|4318.83|4320.06|4319.46|4318.81|4318.21|162
1646202260000|2022-03-02 06:24:20|4319.56|4318.96|4319.68|4319.08|4319.81|4319.21|4319.18|4318.58|38
1646202270000|2022-03-02 06:24:30|4319.81|4319.21|4319.18|4318.58|4319.81|4319.21|4319.06|4318.46|32
1646202280000|2022-03-02 06:24:40|4318.81|4318.21|4318.06|4317.46|4318.93|4318.33|4317.68|4317.08|113
1646202290000|2022-03-02 06:24:50|4317.93|4317.33|4318.06|4317.46|4318.06|4317.46|4317.81|4317.21|19
1646202300000|2022-03-02 06:25:00|4317.81|4317.21|4318.06|4317.46|4318.06|4317.46|4317.81|4317.21|29
1646202310000|2022-03-02 06:25:10|4317.93|4317.33|4318.56|4317.96|4318.56|4317.96|4317.93|4317.33|13
1646202320000|2022-03-02 06:25:20|4318.68|4318.08|4318.56|4317.96|4318.81|4318.21|4318.43|4317.83|20
1646202330000|2022-03-02 06:25:30|4318.81|4318.21|4318.43|4317.83|4318.81|4318.21|4318.43|4317.83|4
1646202340000|2022-03-02 06:25:40|4318.56|4317.96|4319.06|4318.46|4319.18|4318.58|4318.56|4317.96|29
1646202350000|2022-03-02 06:25:50|4319.18|4318.58|4319.31|4318.71|4319.31|4318.71|4319.18|4318.58|4
1646202360000|2022-03-02 06:26:00|4319.06|4318.46|4319.06|4318.46|4319.43|4318.83|4319.06|4318.46|8
1646202370000|2022-03-02 06:26:10|4318.56|4317.96|4318.56|4317.96|4318.81|4318.21|4318.56|4317.96|16
1646202380000|2022-03-02 06:26:20|4318.68|4318.08|4317.93|4317.33|4318.68|4318.08|4317.93|4317.33|19
1646202390000|2022-03-02 06:26:30|4317.81|4317.21|4317.81|4317.21|4318.06|4317.46|4317.18|4316.58|35
1646202400000|2022-03-02 06:26:40|4317.93|4317.33|4317.93|4317.33|4317.93|4317.33|4317.93|4317.33|3
1646202410000|2022-03-02 06:26:50|4317.68|4317.08|4317.56|4316.96|4317.93|4317.33|4317.43|4316.83|25
1646202420000|2022-03-02 06:27:00|4317.81|4317.21|4318.18|4317.58|4318.31|4317.71|4317.81|4317.21|38
1646202430000|2022-03-02 06:27:10|4318.06|4317.46|4318.06|4317.46|4318.06|4317.46|4317.81|4317.21|13
1646202440000|2022-03-02 06:27:20|4318.31|4317.71|4318.56|4317.96|4318.56|4317.96|4318.31|4317.71|11
1646202450000|2022-03-02 06:27:30|4318.43|4317.83|4318.68|4318.08|4318.68|4318.08|4318.43|4317.83|12
1646202460000|2022-03-02 06:27:40|4318.81|4318.21|4319.18|4318.58|4319.31|4318.71|4318.81|4318.21|6
1646202470000|2022-03-02 06:27:50|4319.06|4318.46|4319.06|4318.46|4319.06|4318.46|4318.93|4318.33|0
1646202480000|2022-03-02 06:28:00|4319.18|4318.58|4319.06|4318.46|4319.18|4318.58|4319.06|4318.46|12
1646202490000|2022-03-02 06:28:10|4318.93|4318.33|4319.06|4318.46|4319.06|4318.46|4318.93|4318.33|0
1646202500000|2022-03-02 06:28:20|4318.43|4317.83|4318.43|4317.83|4318.56|4317.96|4318.43|4317.83|11
1646202510000|2022-03-02 06:28:30|4318.56|4317.96|4318.81|4318.21|4318.81|4318.21|4318.43|4317.83|5
1646202520000|2022-03-02 06:28:40|4318.68|4318.08|4318.56|4317.96|4318.68|4318.08|4318.56|4317.96|50
1646202530000|2022-03-02 06:28:50|4318.68|4318.08|4318.43|4317.83|4318.68|4318.08|4318.31|4317.71|3
1646202540000|2022-03-02 06:29:00|4318.56|4317.96|4318.31|4317.71|4318.56|4317.96|4318.31|4317.71|1
1646202550000|2022-03-02 06:29:10|4318.06|4317.46|4317.93|4317.33|4318.06|4317.46|4317.93|4317.33|9
1646202560000|2022-03-02 06:29:20|4317.81|4317.21|4317.68|4317.08|4317.93|4317.33|4317.56|4316.96|11
1646202570000|2022-03-02 06:29:30|4317.56|4316.96|4317.56|4316.96|4317.56|4316.96|4317.18|4316.58|10
1646202580000|2022-03-02 06:29:40|4317.31|4316.71|4317.43|4316.83|4317.43|4316.83|4317.31|4316.71|21
1646202590000|2022-03-02 06:29:50|4317.56|4316.96|4317.93|4317.33|4318.06|4317.46|4317.56|4316.96|19
1646202600000|2022-03-02 06:30:00|4317.81|4317.21|4318.43|4317.83|4318.43|4317.83|4317.68|4317.08|14
1646202610000|2022-03-02 06:30:10|4318.68|4318.08|4318.68|4318.08|4318.68|4318.08|4318.56|4317.96|9
1646202620000|2022-03-02 06:30:20|4318.56|4317.96|4318.81|4318.21|4318.81|4318.21|4318.56|4317.96|21
1646202630000|2022-03-02 06:30:30|4318.93|4318.33|4319.18|4318.58|4319.18|4318.58|4318.93|4318.33|35
1646202640000|2022-03-02 06:30:40|4319.31|4318.71|4318.68|4318.08|4319.31|4318.71|4318.43|4317.83|22
1646202650000|2022-03-02 06:30:50|4318.81|4318.21|4319.31|4318.71|4319.31|4318.71|4318.81|4318.21|24
1646202660000|2022-03-02 06:31:00|4319.68|4319.08|4318.68|4318.08|4319.68|4319.08|4318.68|4318.08|35
1646202670000|2022-03-02 06:31:10|4318.81|4318.21|4318.68|4318.08|4318.81|4318.21|4318.18|4317.58|19
1646202680000|2022-03-02 06:31:20|4318.81|4318.21|4319.06|4318.46|4319.06|4318.46|4318.81|4318.21|2
1646202690000|2022-03-02 06:31:30|4319.56|4318.96|4319.56|4318.96|4319.56|4318.96|4319.18|4318.58|30
1646202700000|2022-03-02 06:31:40|4319.18|4318.58|4319.43|4318.83|4319.43|4318.83|4319.18|4318.58|7
1646202710000|2022-03-02 06:31:50|4319.56|4318.96|4319.56|4318.96|4319.68|4319.08|4319.43|4318.83|7
1646202720000|2022-03-02 06:32:00|4319.68|4319.08|4319.56|4318.96|4319.68|4319.08|4319.56|4318.96|8
1646202730000|2022-03-02 06:32:10|4319.43|4318.83|4319.68|4319.08|4319.68|4319.08|4319.43|4318.83|5
1646202740000|2022-03-02 06:32:20|4319.56|4318.96|4319.43|4318.83|4319.56|4318.96|4319.43|4318.83|0
1646202750000|2022-03-02 06:32:30|4319.56|4318.96|4319.56|4318.96|4319.56|4318.96|4319.56|4318.96|0
1646202760000|2022-03-02 06:32:40|4319.18|4318.58|4319.56|4318.96|4319.56|4318.96|4319.18|4318.58|7
1646202770000|2022-03-02 06:32:50|4318.93|4318.33|4319.18|4318.58|4319.43|4318.83|4318.93|4318.33|20
1646202780000|2022-03-02 06:33:00|4319.06|4318.46|4319.31|4318.71|4319.31|4318.71|4319.06|4318.46|0
1646202790000|2022-03-02 06:33:10|||||||||2
1646202800000|2022-03-02 06:33:20|||||||||3
1646202810000|2022-03-02 06:33:30|4319.56|4318.96|4319.56|4318.96|4319.56|4318.96|4319.56|4318.96|11
1646202820000|2022-03-02 06:33:40|4319.43|4318.83|4319.43|4318.83|4319.68|4319.08|4319.43|4318.83|25
1646202830000|2022-03-02 06:33:50|4319.56|4318.96|4319.68|4319.08|4319.68|4319.08|4319.56|4318.96|2
1646202840000|2022-03-02 06:34:00|4319.81|4319.21|4319.56|4318.96|4319.81|4319.21|4319.43|4318.83|3
1646202850000|2022-03-02 06:34:10|4319.68|4319.08|4319.56|4318.96|4319.81|4319.21|4319.56|4318.96|2
1646202860000|2022-03-02 06:34:20|4319.81|4319.21|4319.81|4319.21|4319.81|4319.21|4319.68|4319.08|3
1646202870000|2022-03-02 06:34:30|4319.43|4318.83|4319.68|4319.08|4319.68|4319.08|4319.43|4318.83|9
1646202880000|2022-03-02 06:34:40|4319.81|4319.21|4319.68|4319.08|4319.93|4319.33|4319.68|4319.08|1
1646202900000|2022-03-02 06:35:00|4319.81|4319.21|4319.93|4319.33|4320.06|4319.46|4319.81|4319.21|8
1646202910000|2022-03-02 06:35:10|4320.06|4319.46|4319.18|4318.58|4320.06|4319.46|4319.18|4318.58|35
1646202920000|2022-03-02 06:35:20|4319.31|4318.71|4319.18|4318.58|4319.43|4318.83|4319.18|4318.58|2
1646202930000|2022-03-02 06:35:30|4319.31|4318.71|4319.81|4319.21|4319.81|4319.21|4319.18|4318.58|16
1646202940000|2022-03-02 06:35:40|4319.68|4319.08|4319.93|4319.33|4319.93|4319.33|4319.68|4319.08|17
1646202960000|2022-03-02 06:36:00|4319.18|4318.58|4318.81|4318.21|4319.18|4318.58|4318.68|4318.08|58
1646202970000|2022-03-02 06:36:10|4318.56|4317.96|4318.56|4317.96|4318.56|4317.96|4318.56|4317.96|4
1646202980000|2022-03-02 06:36:20|4318.18|4317.58|4317.81|4317.21|4318.18|4317.58|4317.81|4317.21|20
1646202990000|2022-03-02 06:36:30|4318.06|4317.46|4318.18|4317.58|4318.31|4317.71|4317.81|4317.21|14
1646203000000|2022-03-02 06:36:40|4318.06|4317.46|4318.06|4317.46|4318.06|4317.46|4318.06|4317.46|0
1646203010000|2022-03-02 06:36:50|4318.43|4317.83|4318.93|4318.33|4318.93|4318.33|4318.31|4317.71|12
1646203020000|2022-03-02 06:37:00|4319.06|4318.46|4319.93|4319.33|4320.06|4319.46|4319.06|4318.46|41
1646203030000|2022-03-02 06:37:10|4319.81|4319.21|4319.56|4318.96|4319.93|4319.33|4319.31|4318.71|106
1646203040000|2022-03-02 06:37:20|4319.31|4318.71|4319.43|4318.83|4319.43|4318.83|4319.06|4318.46|11
1646203050000|2022-03-02 06:37:30|4319.31|4318.71|4319.93|4319.33|4320.06|4319.46|4319.18|4318.58|30
1646203060000|2022-03-02 06:37:40|4320.06|4319.46|4320.18|4319.58|4320.31|4319.71|4319.93|4319.33|16
1646203070000|2022-03-02 06:37:50|4320.06|4319.46|4319.93|4319.33|4320.06|4319.46|4319.81|4319.21|9
1646203080000|2022-03-02 06:38:00|4320.06|4319.46|4319.68|4319.08|4320.18|4319.58|4319.68|4319.08|15
1646203090000|2022-03-02 06:38:10|4319.81|4319.21|4319.43|4318.83|4320.43|4319.83|4319.18|4318.58|83
1646203100000|2022-03-02 06:38:20|4319.68|4319.08|4318.81|4318.21|4319.68|4319.08|4318.81|4318.21|44
1646203110000|2022-03-02 06:38:30|4318.68|4318.08|4318.43|4317.83|4318.68|4318.08|4318.31|4317.71|18
1646203120000|2022-03-02 06:38:40|4318.56|4317.96|4317.56|4316.96|4319.06|4318.46|4317.56|4316.96|42
1646203130000|2022-03-02 06:38:50|4317.81|4317.21|4318.06|4317.46|4318.06|4317.46|4317.68|4317.08|20
1646203140000|2022-03-02 06:39:00|4317.93|4317.33|4318.18|4317.58|4318.31|4317.71|4317.93|4317.33|22
1646203150000|2022-03-02 06:39:10|4317.68|4317.08|4317.81|4317.21|4317.93|4317.33|4317.68|4317.08|17
1646203160000|2022-03-02 06:39:20|4317.68|4317.08|4317.93|4317.33|4317.93|4317.33|4317.56|4316.96|8
1646203170000|2022-03-02 06:39:30|4317.68|4317.08|4317.93|4317.33|4318.06|4317.46|4317.68|4317.08|22
1646203180000|2022-03-02 06:39:40|4318.43|4317.83|4318.43|4317.83|4318.43|4317.83|4318.43|4317.83|10
1646203190000|2022-03-02 06:39:50|4318.56|4317.96|4319.18|4318.58|4319.18|4318.58|4318.43|4317.83|20
1646203200000|2022-03-02 06:40:00|4319.31|4318.71|4319.56|4318.96|4319.56|4318.96|4319.31|4318.71|3
1646203210000|2022-03-02 06:40:10|4319.68|4319.08|4318.56|4317.96|4319.68|4319.08|4318.56|4317.96|23
1646203220000|2022-03-02 06:40:20|4318.43|4317.83|4318.18|4317.58|4318.56|4317.96|4318.06|4317.46|8
1646203230000|2022-03-02 06:40:30|4318.31|4317.71|4317.18|4316.58|4318.31|4317.71|4317.18|4316.58|36
1646203240000|2022-03-02 06:40:40|4317.06|4316.46|4317.56|4316.96|4317.56|4316.96|4317.06|4316.46|29
1646203250000|2022-03-02 06:40:50|4317.81|4317.21|4317.06|4316.46|4317.81|4317.21|4316.93|4316.33|26
1646203260000|2022-03-02 06:41:00|4316.31|4315.71|4315.93|4315.33|4316.31|4315.71|4315.93|4315.33|81
1646203270000|2022-03-02 06:41:10|4315.81|4315.21|4315.81|4315.21|4315.81|4315.21|4315.56|4314.96|44
1646203280000|2022-03-02 06:41:20|4315.56|4314.96|4315.43|4314.83|4315.68|4315.08|4315.43|4314.83|38
1646203290000|2022-03-02 06:41:30|4315.56|4314.96|4315.93|4315.33|4316.06|4315.46|4315.31|4314.71|17
1646203300000|2022-03-02 06:41:40|4316.06|4315.46|4316.18|4315.58|4316.68|4316.08|4315.81|4315.21|49
1646203310000|2022-03-02 06:41:50|4316.56|4315.96|4316.56|4315.96|4316.68|4316.08|4316.43|4315.83|17
1646203320000|2022-03-02 06:42:00|4316.43|4315.83|4316.56|4315.96|4316.93|4316.33|4315.81|4315.21|48
1646203330000|2022-03-02 06:42:10|4316.68|4316.08|4315.43|4314.83|4316.68|4316.08|4315.43|4314.83|38
1646203340000|2022-03-02 06:42:20|4315.56|4314.96|4315.93|4315.33|4315.93|4315.33|4315.56|4314.96|12
1646203350000|2022-03-02 06:42:30|4316.18|4315.58|4316.18|4315.58|4316.18|4315.58|4316.18|4315.58|6
1646203360000|2022-03-02 06:42:40|||||||||11
1646203370000|2022-03-02 06:42:50|4315.68|4315.08|4316.68|4316.08|4316.68|4316.08|4315.68|4315.08|22
1646203380000|2022-03-02 06:43:00|4316.81|4316.21|4316.43|4315.83|4317.06|4316.46|4316.43|4315.83|35
1646203390000|2022-03-02 06:43:10|4316.56|4315.96|4316.31|4315.71|4317.56|4316.96|4316.18|4315.58|58
1646203400000|2022-03-02 06:43:20|4316.18|4315.58|4317.56|4316.96|4317.56|4316.96|4316.18|4315.58|57
1646203410000|2022-03-02 06:43:30|4317.43|4316.83|4317.43|4316.83|4318.06|4317.46|4317.31|4316.71|70
1646203420000|2022-03-02 06:43:40|4317.56|4316.96|4316.56|4315.96|4317.56|4316.96|4316.56|4315.96|47
1646203430000|2022-03-02 06:43:50|4316.81|4316.21|4316.56|4315.96|4316.93|4316.33|4316.56|4315.96|6
1646203440000|2022-03-02 06:44:00|4316.68|4316.08|4317.43|4316.83|4317.43|4316.83|4316.68|4316.08|16
1646203450000|2022-03-02 06:44:10|4317.56|4316.96|4317.56|4316.96|4317.81|4317.21|4317.56|4316.96|12
1646203460000|2022-03-02 06:44:20|4317.31|4316.71|4317.31|4316.71|4317.31|4316.71|4317.31|4316.71|14
1646203470000|2022-03-02 06:44:30|4317.81|4317.21|4317.81|4317.21|4317.81|4317.21|4317.81|4317.21|5
1646203480000|2022-03-02 06:44:40|4317.68|4317.08|4317.56|4316.96|4317.68|4317.08|4317.31|4316.71|13
1646203490000|2022-03-02 06:44:50|4317.43|4316.83|4317.31|4316.71|4317.43|4316.83|4317.06|4316.46|8
1646203500000|2022-03-02 06:45:00|4317.18|4316.58|4317.31|4316.71|4317.56|4316.96|4317.18|4316.58|13
1646203510000|2022-03-02 06:45:10|4316.93|4316.33|4316.81|4316.21|4317.06|4316.46|4316.56|4315.96|55
1646203520000|2022-03-02 06:45:20|4316.31|4315.71|4316.43|4315.83|4316.81|4316.21|4316.18|4315.58|51
1646203530000|2022-03-02 06:45:30|4316.31|4315.71|4315.81|4315.21|4316.31|4315.71|4315.56|4314.96|34
1646203540000|2022-03-02 06:45:40|4315.93|4315.33|4316.06|4315.46|4316.18|4315.58|4315.81|4315.21|25
1646203550000|2022-03-02 06:45:50|4315.93|4315.33|4315.93|4315.33|4316.06|4315.46|4315.93|4315.33|4
1646203560000|2022-03-02 06:46:00|4315.81|4315.21|4315.43|4314.83|4315.81|4315.21|4315.43|4314.83|19
1646203570000|2022-03-02 06:46:10|4315.31|4314.71|4315.56|4314.96|4315.56|4314.96|4315.31|4314.71|12
1646203580000|2022-03-02 06:46:20|4315.81|4315.21|4315.31|4314.71|4315.81|4315.21|4315.31|4314.71|12
1646203590000|2022-03-02 06:46:30|4315.56|4314.96|4315.56|4314.96|4315.56|4314.96|4315.43|4314.83|5
1646203600000|2022-03-02 06:46:40|4315.43|4314.83|4315.81|4315.21|4315.81|4315.21|4315.31|4314.71|7
1646203610000|2022-03-02 06:46:50|4315.68|4315.08|4316.31|4315.71|4316.31|4315.71|4315.68|4315.08|18
1646203620000|2022-03-02 06:47:00|4316.68|4316.08|4316.31|4315.71|4316.68|4316.08|4316.31|4315.71|17
1646203630000|2022-03-02 06:47:10|4316.43|4315.83|4316.81|4316.21|4316.81|4316.21|4316.43|4315.83|0
1646203640000|2022-03-02 06:47:20|4316.56|4315.96|4316.31|4315.71|4316.56|4315.96|4316.31|4315.71|10
1646203650000|2022-03-02 06:47:30|4316.43|4315.83|4316.56|4315.96|4316.56|4315.96|4316.31|4315.71|12
1646203660000|2022-03-02 06:47:40|4316.68|4316.08|4316.56|4315.96|4316.68|4316.08|4316.56|4315.96|2
1646203670000|2022-03-02 06:47:50|4316.68|4316.08|4316.81|4316.21|4316.81|4316.21|4316.56|4315.96|4
1646203680000|2022-03-02 06:48:00|4316.31|4315.71|4315.81|4315.21|4316.31|4315.71|4315.68|4315.08|34
1646203690000|2022-03-02 06:48:10|4315.93|4315.33|4315.56|4314.96|4315.93|4315.33|4315.56|4314.96|1
1646203700000|2022-03-02 06:48:20|4315.18|4314.58|4314.93|4314.33|4315.31|4314.71|4314.93|4314.33|21
1646203710000|2022-03-02 06:48:30|4314.81|4314.21|4314.93|4314.33|4314.93|4314.33|4314.81|4314.21|16
1646203720000|2022-03-02 06:48:40|4314.81|4314.21|4313.93|4313.33|4314.93|4314.33|4313.93|4313.33|89
1646203730000|2022-03-02 06:48:50|4313.81|4313.21|4313.43|4312.83|4313.93|4313.33|4313.43|4312.83|38
1646203740000|2022-03-02 06:49:00|4313.31|4312.71|4313.56|4312.96|4313.81|4313.21|4313.31|4312.71|27
1646203750000|2022-03-02 06:49:10|4313.31|4312.71|4313.81|4313.21|4313.93|4313.33|4313.31|4312.71|17
1646203760000|2022-03-02 06:49:20|4313.93|4313.33|4313.56|4312.96|4313.93|4313.33|4313.56|4312.96|25
1646203770000|2022-03-02 06:49:30|4313.43|4312.83|4313.56|4312.96|4313.68|4313.08|4313.43|4312.83|13
1646203780000|2022-03-02 06:49:40|4313.81|4313.21|4314.06|4313.46|4314.06|4313.46|4313.43|4312.83|16
1646203790000|2022-03-02 06:49:50|||||||||1
1646203800000|2022-03-02 06:50:00|4314.18|4313.58|4314.06|4313.46|4314.31|4313.71|4313.43|4312.83|35
1646203810000|2022-03-02 06:50:10|4313.93|4313.33|4313.81|4313.21|4313.93|4313.33|4313.68|4313.08|9
1646203820000|2022-03-02 06:50:20|4313.93|4313.33|4315.06|4314.46|4315.43|4314.83|4313.93|4313.33|44
1646203830000|2022-03-02 06:50:30|4315.18|4314.58|4315.18|4314.58|4315.56|4314.96|4315.06|4314.46|23
1646203840000|2022-03-02 06:50:40|4315.06|4314.46|4314.68|4314.08|4315.06|4314.46|4314.68|4314.08|4
1646203850000|2022-03-02 06:50:50|4314.56|4313.96|4314.68|4314.08|4314.81|4314.21|4314.56|4313.96|3
1646203860000|2022-03-02 06:51:00|4315.06|4314.46|4315.18|4314.58|4315.18|4314.58|4314.56|4313.96|25
1646203870000|2022-03-02 06:51:10|4315.31|4314.71|4314.56|4313.96|4315.43|4314.83|4314.56|4313.96|30
1646203880000|2022-03-02 06:51:20|4314.68|4314.08|4314.93|4314.33|4314.93|4314.33|4314.56|4313.96|16
1646203890000|2022-03-02 06:51:30|4314.81|4314.21|4313.93|4313.33|4315.06|4314.46|4313.81|4313.21|98
1646203900000|2022-03-02 06:51:40|4313.81|4313.21|4312.31|4311.71|4313.81|4313.21|4312.31|4311.71|48
1646203910000|2022-03-02 06:51:50|4311.81|4311.21|4311.56|4310.96|4311.81|4311.21|4311.18|4310.58|155
1646203920000|2022-03-02 06:52:00|4311.43|4310.83|4311.06|4310.46|4312.06|4311.46|4310.56|4309.96|195
1646203930000|2022-03-02 06:52:10|4310.93|4310.33|4311.06|4310.46|4311.31|4310.71|4310.81|4310.21|57
1646203940000|2022-03-02 06:52:20|4310.81|4310.21|4310.56|4309.96|4310.81|4310.21|4310.06|4309.46|40
1646203950000|2022-03-02 06:52:30|4310.43|4309.83|4309.93|4309.33|4310.56|4309.96|4309.81|4309.21|44
1646203960000|2022-03-02 06:52:40|4310.06|4309.46|4310.06|4309.46|4310.06|4309.46|4309.81|4309.21|22
1646203970000|2022-03-02 06:52:50|4309.93|4309.33|4309.93|4309.33|4310.06|4309.46|4309.81|4309.21|57
1646203980000|2022-03-02 06:53:00|4309.81|4309.21|4310.56|4309.96|4310.56|4309.96|4309.68|4309.08|76
1646203990000|2022-03-02 06:53:10|4310.81|4310.21|4310.56|4309.96|4310.81|4310.21|4310.31|4309.71|56
1646204000000|2022-03-02 06:53:20|4310.81|4310.21|4310.18|4309.58|4310.81|4310.21|4310.06|4309.46|30
1646204010000|2022-03-02 06:53:30|4310.56|4309.96|4310.56|4309.96|4310.81|4310.21|4310.31|4309.71|31
1646204020000|2022-03-02 06:53:40|4310.81|4310.21|4310.81|4310.21|4310.81|4310.21|4310.81|4310.21|18
1646204030000|2022-03-02 06:53:50|4310.68|4310.08|4310.68|4310.08|4310.81|4310.21|4309.81|4309.21|106
1646204040000|2022-03-02 06:54:00|4310.81|4310.21|4310.31|4309.71|4310.93|4310.33|4310.31|4309.71|40
1646204050000|2022-03-02 06:54:10|4310.43|4309.83|4310.81|4310.21|4310.81|4310.21|4310.31|4309.71|10
1646204060000|2022-03-02 06:54:20|4310.56|4309.96|4311.06|4310.46|4311.06|4310.46|4310.56|4309.96|12
1646204070000|2022-03-02 06:54:30|4311.18|4310.58|4310.81|4310.21|4311.43|4310.83|4310.81|4310.21|59
1646204080000|2022-03-02 06:54:40|4310.93|4310.33|4310.81|4310.21|4310.93|4310.33|4310.68|4310.08|13
1646204090000|2022-03-02 06:54:50|4310.68|4310.08|4310.81|4310.21|4310.93|4310.33|4310.56|4309.96|16
1646204100000|2022-03-02 06:55:00|4311.06|4310.46|4310.81|4310.21|4311.06|4310.46|4310.43|4309.83|36
1646204110000|2022-03-02 06:55:10|4310.56|4309.96|4310.06|4309.46|4310.56|4309.96|4310.06|4309.46|29
1646204120000|2022-03-02 06:55:20|4310.18|4309.58|4310.06|4309.46|4310.18|4309.58|4309.56|4308.96|52
1646204140000|2022-03-02 06:55:40|4309.81|4309.21|4309.93|4309.33|4309.93|4309.33|4309.81|4309.21|45
1646204150000|2022-03-02 06:55:50|4310.06|4309.46|4309.31|4308.71|4310.18|4309.58|4309.31|4308.71|128
1646204160000|2022-03-02 06:56:00|4309.18|4308.58|4308.81|4308.21|4309.43|4308.83|4308.81|4308.21|54
1646204170000|2022-03-02 06:56:10|4308.93|4308.33|4309.31|4308.71|4309.31|4308.71|4308.81|4308.21|23
1646204180000|2022-03-02 06:56:20|4309.06|4308.46|4308.93|4308.33|4309.18|4308.58|4308.81|4308.21|28
1646204190000|2022-03-02 06:56:30|4308.81|4308.21|4307.81|4307.21|4309.06|4308.46|4307.81|4307.21|86
1646204200000|2022-03-02 06:56:40|4308.06|4307.46|4307.56|4306.96|4308.06|4307.46|4307.56|4306.96|22
1646204210000|2022-03-02 06:56:50|4307.68|4307.08|4308.06|4307.46|4308.06|4307.46|4307.68|4307.08|49
1646204220000|2022-03-02 06:57:00|4307.93|4307.33|4307.06|4306.46|4307.93|4307.33|4306.93|4306.33|226
1646204230000|2022-03-02 06:57:10|4306.93|4306.33|4306.18|4305.58|4306.93|4306.33|4306.06|4305.46|174
1646204240000|2022-03-02 06:57:20|4306.31|4305.71|4306.31|4305.71|4306.31|4305.71|4305.93|4305.33|108
1646204250000|2022-03-02 06:57:30|4305.93|4305.33|4306.31|4305.71|4306.31|4305.71|4305.81|4305.21|117
1646204260000|2022-03-02 06:57:40|4306.43|4305.83|4305.93|4305.33|4306.43|4305.83|4305.93|4305.33|36
1646204270000|2022-03-02 06:57:50|4306.06|4305.46|4305.81|4305.21|4306.06|4305.46|4305.81|4305.21|74
1646204280000|2022-03-02 06:58:00|4306.56|4305.96|4307.06|4306.46|4307.31|4306.71|4306.56|4305.96|74
1646204290000|2022-03-02 06:58:10|4306.81|4306.21|4306.81|4306.21|4307.31|4306.71|4306.81|4306.21|51
1646204300000|2022-03-02 06:58:20|4307.06|4306.46|4306.56|4305.96|4307.31|4306.71|4306.56|4305.96|46
1646204310000|2022-03-02 06:58:30|4306.31|4305.71|4306.31|4305.71|4306.56|4305.96|4306.31|4305.71|31
1646204320000|2022-03-02 06:58:40|4306.06|4305.46|4307.06|4306.46|4307.06|4306.46|4306.06|4305.46|27
1646204330000|2022-03-02 06:58:50|4306.93|4306.33|4306.68|4306.08|4307.06|4306.46|4306.43|4305.83|20
1646204340000|2022-03-02 06:59:00|4306.93|4306.33|4306.93|4306.33|4307.06|4306.46|4306.81|4306.21|15
1646204350000|2022-03-02 06:59:10|4306.81|4306.21|4307.81|4307.21|4307.81|4307.21|4306.81|4306.21|52
1646204360000|2022-03-02 06:59:20|4307.93|4307.33|4309.06|4308.46|4309.06|4308.46|4307.56|4306.96|130
1646204370000|2022-03-02 06:59:30|4308.93|4308.33|4309.43|4308.83|4309.56|4308.96|4308.93|4308.33|22
1646204380000|2022-03-02 06:59:40|4309.56|4308.96|4309.31|4308.71|4309.81|4309.21|4309.31|4308.71|35
1646204390000|2022-03-02 06:59:50|4309.43|4308.83|4309.31|4308.71|4309.43|4308.83|4309.18|4308.58|25
1646204400000|2022-03-02 07:00:00|4308.56|4307.96|4309.43|4308.83|4309.68|4309.08|4308.56|4307.96|100
1646204410000|2022-03-02 07:00:10|4309.68|4309.08|4309.93|4309.33|4310.18|4309.58|4309.43|4308.83|96
1646204420000|2022-03-02 07:00:20|4309.81|4309.21|4310.68|4310.08|4310.68|4310.08|4309.68|4309.08|48
1646204430000|2022-03-02 07:00:30|4310.56|4309.96|4311.31|4310.71|4311.68|4311.08|4310.56|4309.96|85
1646204440000|2022-03-02 07:00:40|4311.06|4310.46|4310.06|4309.46|4311.31|4310.71|4310.06|4309.46|49
1646204450000|2022-03-02 07:00:50|4310.18|4309.58|4309.18|4308.58|4310.18|4309.58|4309.18|4308.58|48
1646204460000|2022-03-02 07:01:00|4308.81|4308.21|4308.06|4307.46|4309.06|4308.46|4308.06|4307.46|83
1646204470000|2022-03-02 07:01:10|4307.68|4307.08|4308.06|4307.46|4308.31|4307.71|4307.31|4306.71|156
1646204480000|2022-03-02 07:01:20|4307.81|4307.21|4307.31|4306.71|4308.18|4307.58|4307.31|4306.71|24
1646204490000|2022-03-02 07:01:30|4307.18|4306.58|4306.18|4305.58|4307.18|4306.58|4306.18|4305.58|24
1646204500000|2022-03-02 07:01:40|4306.31|4305.71|4305.93|4305.33|4306.56|4305.96|4305.81|4305.21|102
1646204510000|2022-03-02 07:01:50|4306.31|4305.71|4305.06|4304.46|4306.31|4305.71|4304.81|4304.21|123
1646204520000|2022-03-02 07:02:00|4304.93|4304.33|4305.56|4304.96|4305.81|4305.21|4304.93|4304.33|82
1646204530000|2022-03-02 07:02:10|4305.68|4305.08|4305.18|4304.58|4305.68|4305.08|4305.18|4304.58|74
1646204540000|2022-03-02 07:02:20|4305.06|4304.46|4303.81|4303.21|4305.06|4304.46|4303.81|4303.21|150
1646204550000|2022-03-02 07:02:30|4303.43|4302.83|4303.31|4302.71|4303.56|4302.96|4302.81|4302.21|172
1646204560000|2022-03-02 07:02:40|4303.81|4303.21|4303.06|4302.46|4303.81|4303.21|4303.06|4302.46|62
1646204570000|2022-03-02 07:02:50|4302.93|4302.33|4302.06|4301.46|4303.06|4302.46|4301.56|4300.96|182
1646204580000|2022-03-02 07:03:00|4302.18|4301.58|4302.81|4302.21|4303.06|4302.46|4302.18|4301.58|65
1646204590000|2022-03-02 07:03:10|4302.93|4302.33|4303.43|4302.83|4303.43|4302.83|4302.93|4302.33|47
1646204600000|2022-03-02 07:03:20|4302.68|4302.08|4301.93|4301.33|4302.68|4302.08|4301.93|4301.33|29
1646204610000|2022-03-02 07:03:30|4301.81|4301.21|4301.56|4300.96|4301.81|4301.21|4300.93|4300.33|52
1646204620000|2022-03-02 07:03:40|4301.31|4300.71|4300.93|4300.33|4301.31|4300.71|4300.56|4299.96|135
1646204630000|2022-03-02 07:03:50|4301.06|4300.46|4299.81|4299.21|4301.06|4300.46|4299.56|4298.96|151
1646204640000|2022-03-02 07:04:00|4300.06|4299.46|4300.68|4300.08|4300.68|4300.08|4300.06|4299.46|102
1646204650000|2022-03-02 07:04:10|4300.56|4299.96|4300.81|4300.21|4301.06|4300.46|4300.31|4299.71|67
1646204660000|2022-03-02 07:04:20|4300.68|4300.08|4299.81|4299.21|4301.06|4300.46|4299.81|4299.21|88
1646204670000|2022-03-02 07:04:30|4299.93|4299.33|4297.06|4296.46|4300.06|4299.46|4297.06|4296.46|258
1646204680000|2022-03-02 07:04:40|4297.18|4296.58|4297.06|4296.46|4297.31|4296.71|4296.56|4295.96|172
1646204690000|2022-03-02 07:04:50|4297.18|4296.58|4297.43|4296.83|4298.06|4297.46|4297.18|4296.58|78
1646204700000|2022-03-02 07:05:00|4297.31|4296.71|4297.18|4296.58|4297.81|4297.21|4296.81|4296.21|94
1646204710000|2022-03-02 07:05:10|4297.06|4296.46|4296.56|4295.96|4297.06|4296.46|4296.56|4295.96|30
1646204720000|2022-03-02 07:05:20|4296.43|4295.83|4296.31|4295.71|4297.18|4296.58|4296.31|4295.71|93
1646204730000|2022-03-02 07:05:30|4296.43|4295.83|4296.31|4295.71|4297.56|4296.96|4296.31|4295.71|108
1646204740000|2022-03-02 07:05:40|4296.56|4295.96|4297.56|4296.96|4297.56|4296.96|4296.31|4295.71|89
1646204750000|2022-03-02 07:05:50|4297.68|4297.08|4297.81|4297.21|4298.18|4297.58|4297.31|4296.71|91
1646204760000|2022-03-02 07:06:00|4297.93|4297.33|4299.18|4298.58|4299.18|4298.58|4297.93|4297.33|47
1646204770000|2022-03-02 07:06:10|4299.06|4298.46|4298.81|4298.21|4299.56|4298.96|4298.81|4298.21|33
1646204780000|2022-03-02 07:06:20|4298.93|4298.33|4299.18|4298.58|4299.18|4298.58|4298.56|4297.96|35
1646204790000|2022-03-02 07:06:30|4299.06|4298.46|4298.81|4298.21|4299.31|4298.71|4298.31|4297.71|82
1646204800000|2022-03-02 07:06:40|4298.68|4298.08|4299.18|4298.58|4299.31|4298.71|4298.43|4297.83|23
1646204810000|2022-03-02 07:06:50|4299.06|4298.46|4298.93|4298.33|4299.31|4298.71|4298.31|4297.71|46
1646204820000|2022-03-02 07:07:00|4298.31|4297.71|4298.43|4297.83|4298.56|4297.96|4297.93|4297.33|32
1646204830000|2022-03-02 07:07:10|4298.31|4297.71|4296.31|4295.71|4298.31|4297.71|4296.31|4295.71|151
1646204840000|2022-03-02 07:07:20|4296.56|4295.96|4296.31|4295.71|4296.56|4295.96|4296.18|4295.58|89
1646204850000|2022-03-02 07:07:30|4296.68|4296.08|4297.43|4296.83|4297.43|4296.83|4296.06|4295.46|63
1646204860000|2022-03-02 07:07:40|4297.56|4296.96|4296.81|4296.21|4297.56|4296.96|4296.68|4296.08|120
1646204870000|2022-03-02 07:07:50|4296.56|4295.96|4295.93|4295.33|4296.56|4295.96|4295.56|4294.96|125
1646204880000|2022-03-02 07:08:00|4296.06|4295.46|4295.06|4294.46|4296.06|4295.46|4295.06|4294.46|193
1646204890000|2022-03-02 07:08:10|4295.18|4294.58|4294.31|4293.71|4295.18|4294.58|4293.31|4292.71|221
1646204900000|2022-03-02 07:08:20|4294.18|4293.58|4293.31|4292.71|4294.31|4293.71|4293.31|4292.71|59
1646204910000|2022-03-02 07:08:30|4293.43|4292.83|4293.31|4292.71|4293.43|4292.83|4292.31|4291.71|128
1646204920000|2022-03-02 07:08:40|4293.18|4292.58|4293.06|4292.46|4293.31|4292.71|4292.81|4292.21|128
1646204930000|2022-03-02 07:08:50|4293.56|4292.96|4292.56|4291.96|4293.93|4293.33|4292.56|4291.96|77
1646204940000|2022-03-02 07:09:00|4292.06|4291.46|4292.31|4291.71|4292.56|4291.96|4291.93|4291.33|85
1646204950000|2022-03-02 07:09:10|4292.56|4291.96|4291.68|4291.08|4293.06|4292.46|4291.68|4291.08|85
1646204960000|2022-03-02 07:09:20|4291.56|4290.96|4293.81|4293.21|4293.81|4293.21|4291.56|4290.96|103
1646204970000|2022-03-02 07:09:30|4293.31|4292.71|4291.56|4290.96|4294.06|4293.46|4291.56|4290.96|96
1646204980000|2022-03-02 07:09:40|4291.68|4291.08|4291.81|4291.21|4292.81|4292.21|4291.06|4290.46|213
1646204990000|2022-03-02 07:09:50|4292.06|4291.46|4292.56|4291.96|4292.56|4291.96|4291.81|4291.21|103
1646205000000|2022-03-02 07:10:00|4292.68|4292.08|4293.18|4292.58|4293.81|4293.21|4292.68|4292.08|87
1646205010000|2022-03-02 07:10:10|4293.31|4292.71|4291.81|4291.21|4294.06|4293.46|4291.81|4291.21|113
1646205020000|2022-03-02 07:10:20|4292.06|4291.46|4291.81|4291.21|4292.06|4291.46|4291.56|4290.96|51
1646205030000|2022-03-02 07:10:30|4291.93|4291.33|4292.31|4291.71|4292.31|4291.71|4291.43|4290.83|102
1646205040000|2022-03-02 07:10:40|4292.43|4291.83|4293.93|4293.33|4293.93|4293.33|4292.31|4291.71|103
1646205050000|2022-03-02 07:10:50|4294.68|4294.08|4294.31|4293.71|4294.68|4294.08|4294.31|4293.71|96
1646205060000|2022-03-02 07:11:00|4294.43|4293.83|4294.81|4294.21|4294.93|4294.33|4294.31|4293.71|22
1646205070000|2022-03-02 07:11:10|4294.56|4293.96|4294.31|4293.71|4294.56|4293.96|4293.68|4293.08|75
1646205080000|2022-03-02 07:11:20|4294.18|4293.58|4296.56|4295.96|4296.81|4296.21|4294.18|4293.58|195
1646205090000|2022-03-02 07:11:30|4296.68|4296.08|4295.06|4294.46|4296.81|4296.21|4294.81|4294.21|118
1646205100000|2022-03-02 07:11:40|4295.18|4294.58|4294.93|4294.33|4295.56|4294.96|4294.81|4294.21|17
1646205110000|2022-03-02 07:11:50|4295.06|4294.46|4294.68|4294.08|4295.68|4295.08|4294.68|4294.08|33
1646205120000|2022-03-02 07:12:00|4294.56|4293.96|4293.68|4293.08|4295.06|4294.46|4293.68|4293.08|63
1646205130000|2022-03-02 07:12:10|4293.43|4292.83|4293.68|4293.08|4293.81|4293.21|4293.31|4292.71|49
1646205140000|2022-03-02 07:12:20|4293.81|4293.21|4293.56|4292.96|4294.06|4293.46|4293.43|4292.83|12
1646205150000|2022-03-02 07:12:30|4293.81|4293.21|4295.06|4294.46|4295.06|4294.46|4293.81|4293.21|37
1646205160000|2022-03-02 07:12:40|4294.81|4294.21|4294.06|4293.46|4294.81|4294.21|4294.06|4293.46|23
1646205170000|2022-03-02 07:12:50|4293.93|4293.33|4293.81|4293.21|4293.93|4293.33|4293.31|4292.71|32
1646205180000|2022-03-02 07:13:00|4294.18|4293.58|4293.81|4293.21|4294.93|4294.33|4293.81|4293.21|76
1646205190000|2022-03-02 07:13:10|4293.93|4293.33|4294.43|4293.83|4294.56|4293.96|4293.93|4293.33|17
1646205200000|2022-03-02 07:13:20|4294.18|4293.58|4293.18|4292.58|4294.43|4293.83|4293.18|4292.58|71
1646205210000|2022-03-02 07:13:30|4293.06|4292.46|4292.56|4291.96|4293.31|4292.71|4292.43|4291.83|44
1646205220000|2022-03-02 07:13:40|4292.68|4292.08|4291.93|4291.33|4292.68|4292.08|4291.56|4290.96|20
1646205230000|2022-03-02 07:13:50|4292.06|4291.46|4292.18|4291.58|4292.31|4291.71|4291.81|4291.21|18
1646205240000|2022-03-02 07:14:00|4292.06|4291.46|4291.93|4291.33|4292.31|4291.71|4291.68|4291.08|29
1646205250000|2022-03-02 07:14:10|4292.06|4291.46|4292.43|4291.83|4292.43|4291.83|4291.81|4291.21|42
1646205260000|2022-03-02 07:14:20|4292.56|4291.96|4292.93|4292.33|4292.93|4292.33|4292.56|4291.96|37
1646205270000|2022-03-02 07:14:30|4292.81|4292.21|4290.81|4290.21|4292.81|4292.21|4290.81|4290.21|82
1646205280000|2022-03-02 07:14:40|4290.56|4289.96|4289.18|4288.58|4290.56|4289.96|4288.68|4288.08|289
1646205290000|2022-03-02 07:14:50|4289.06|4288.46|4288.31|4287.71|4289.06|4288.46|4288.31|4287.71|112
1646205300000|2022-03-02 07:15:00|4288.56|4287.96|4289.68|4289.08|4289.93|4289.33|4288.56|4287.96|155
1646205310000|2022-03-02 07:15:10|4289.56|4288.96|4290.68|4290.08|4290.68|4290.08|4289.06|4288.46|125
1646205320000|2022-03-02 07:15:20|4290.43|4289.83|4290.06|4289.46|4290.81|4290.21|4289.93|4289.33|36
1646205330000|2022-03-02 07:15:30|4289.93|4289.33|4289.31|4288.71|4291.93|4291.33|4289.31|4288.71|339
1646205340000|2022-03-02 07:15:40|4289.43|4288.83|4289.06|4288.46|4289.56|4288.96|4289.06|4288.46|44
1646205350000|2022-03-02 07:15:50|4288.81|4288.21|4287.43|4286.83|4288.81|4288.21|4287.31|4286.71|148
1646205360000|2022-03-02 07:16:00|4287.56|4286.96|4288.06|4287.46|4288.56|4287.96|4287.56|4286.96|174
1646205370000|2022-03-02 07:16:10|4288.31|4287.71|4289.43|4288.83|4289.43|4288.83|4288.06|4287.46|51
1646205380000|2022-03-02 07:16:20|4289.31|4288.71|4289.31|4288.71|4289.31|4288.71|4288.68|4288.08|34
1646205390000|2022-03-02 07:16:30|4289.56|4288.96|4290.06|4289.46|4290.18|4289.58|4289.43|4288.83|32
1646205400000|2022-03-02 07:16:40|4290.18|4289.58|4290.43|4289.83|4290.68|4290.08|4290.06|4289.46|36
1646205410000|2022-03-02 07:16:50|4290.56|4289.96|4290.06|4289.46|4290.81|4290.21|4289.68|4289.08|43
1646205420000|2022-03-02 07:17:00|4290.18|4289.58|4290.43|4289.83|4290.56|4289.96|4290.06|4289.46|22
1646205430000|2022-03-02 07:17:10|4290.56|4289.96|4291.31|4290.71|4291.93|4291.33|4290.56|4289.96|103
1646205440000|2022-03-02 07:17:20|4291.56|4290.96|4291.93|4291.33|4292.06|4291.46|4291.56|4290.96|27
1646205450000|2022-03-02 07:17:30|4291.81|4291.21|4291.93|4291.33|4292.18|4291.58|4291.68|4291.08|36
1646205460000|2022-03-02 07:17:40|4291.81|4291.21|4291.06|4290.46|4291.81|4291.21|4290.68|4290.08|62
1646205470000|2022-03-02 07:17:50|4291.18|4290.58|4291.18|4290.58|4291.31|4290.71|4291.06|4290.46|27
1646205480000|2022-03-02 07:18:00|4291.31|4290.71|4290.81|4290.21|4292.06|4291.46|4290.43|4289.83|87
1646205490000|2022-03-02 07:18:10|4291.31|4290.71|4288.81|4288.21|4291.81|4291.21|4288.81|4288.21|421
1646205500000|2022-03-02 07:18:20|4288.18|4287.58|4286.81|4286.21|4288.43|4287.83|4286.81|4286.21|140
1646205510000|2022-03-02 07:18:30|4285.93|4285.33|4285.31|4284.71|4286.06|4285.46|4285.31|4284.71|199
1646205520000|2022-03-02 07:18:40|4285.06|4284.46|4285.31|4284.71|4285.43|4284.83|4284.68|4284.08|125
1646205530000|2022-03-02 07:18:50|4284.93|4284.33|4286.56|4285.96|4286.93|4286.33|4284.56|4283.96|201
1646205540000|2022-03-02 07:19:00|4286.81|4286.21|4287.06|4286.46|4288.31|4287.71|4286.56|4285.96|163
1646205550000|2022-03-02 07:19:10|4287.31|4286.71|4286.31|4285.71|4287.31|4286.71|4286.31|4285.71|58
1646205560000|2022-03-02 07:19:20|4286.43|4285.83|4286.31|4285.71|4286.43|4285.83|4285.81|4285.21|73
1646205570000|2022-03-02 07:19:30|4286.56|4285.96|4285.81|4285.21|4286.56|4285.96|4285.06|4284.46|108
1646205580000|2022-03-02 07:19:40|4285.43|4284.83|4283.81|4283.21|4285.56|4284.96|4283.56|4282.96|333
1646205590000|2022-03-02 07:19:50|4283.43|4282.83|4284.81|4284.21|4284.81|4284.21|4283.43|4282.83|119
1646205600000|2022-03-02 07:20:00|4285.06|4284.46|4283.93|4283.33|4285.18|4284.58|4283.81|4283.21|76
1646205610000|2022-03-02 07:20:10|4284.06|4283.46|4285.68|4285.08|4285.81|4285.21|4284.06|4283.46|110
1646205620000|2022-03-02 07:20:20|4285.56|4284.96|4285.43|4284.83|4286.06|4285.46|4284.81|4284.21|83
1646205630000|2022-03-02 07:20:30|4285.56|4284.96|4284.81|4284.21|4286.06|4285.46|4284.68|4284.08|103
1646205640000|2022-03-02 07:20:40|4284.56|4283.96|4285.06|4284.46|4285.31|4284.71|4284.31|4283.71|82
1646205650000|2022-03-02 07:20:50|4284.81|4284.21|4284.56|4283.96|4285.06|4284.46|4284.06|4283.46|93
1646205660000|2022-03-02 07:21:00|4284.81|4284.21|4283.56|4282.96|4284.81|4284.21|4283.31|4282.71|196
1646205670000|2022-03-02 07:21:10|4283.81|4283.21|4283.81|4283.21|4284.06|4283.46|4283.43|4282.83|67
1646205680000|2022-03-02 07:21:20|4284.06|4283.46|4283.31|4282.71|4284.06|4283.46|4282.81|4282.21|91
1646205690000|2022-03-02 07:21:30|4283.81|4283.21|4283.56|4282.96|4285.31|4284.71|4283.56|4282.96|147
1646205700000|2022-03-02 07:21:40|4283.31|4282.71|4284.06|4283.46|4284.56|4283.96|4282.81|4282.21|115
1646205710000|2022-03-02 07:21:50|4284.18|4283.58|4284.31|4283.71|4284.56|4283.96|4283.81|4283.21|35
1646205720000|2022-03-02 07:22:00|4284.43|4283.83|4286.31|4285.71|4286.43|4285.83|4284.43|4283.83|94
1646205730000|2022-03-02 07:22:10|4286.18|4285.58|4284.81|4284.21|4286.31|4285.71|4284.68|4284.08|32
1646205740000|2022-03-02 07:22:20|4284.56|4283.96|4286.06|4285.46|4286.43|4285.83|4284.56|4283.96|66
1646205750000|2022-03-02 07:22:30|4286.56|4285.96|4285.81|4285.21|4286.56|4285.96|4285.68|4285.08|101
1646205760000|2022-03-02 07:22:40|4286.06|4285.46|4287.31|4286.71|4287.31|4286.71|4286.06|4285.46|80
1646205770000|2022-03-02 07:22:50|4287.18|4286.58|4288.06|4287.46|4288.06|4287.46|4286.81|4286.21|73
1646205780000|2022-03-02 07:23:00|4288.31|4287.71|4288.31|4287.71|4288.31|4287.71|4288.06|4287.46|105
1646205790000|2022-03-02 07:23:10|4288.06|4287.46|4287.06|4286.46|4288.06|4287.46|4287.06|4286.46|53
1646205800000|2022-03-02 07:23:20|4286.81|4286.21|4286.81|4286.21|4286.81|4286.21|4285.81|4285.21|178
1646205810000|2022-03-02 07:23:30|4286.56|4285.96|4286.06|4285.46|4286.56|4285.96|4285.56|4284.96|84
1646205820000|2022-03-02 07:23:40|4286.18|4285.58|4285.06|4284.46|4286.18|4285.58|4284.81|4284.21|79
1646205830000|2022-03-02 07:23:50|4284.93|4284.33|4285.31|4284.71|4285.31|4284.71|4284.93|4284.33|34
1646205840000|2022-03-02 07:24:00|4285.06|4284.46|4285.68|4285.08|4285.68|4285.08|4285.06|4284.46|60
1646205850000|2022-03-02 07:24:10|4285.18|4284.58|4285.06|4284.46|4285.31|4284.71|4284.81|4284.21|88
1646205860000|2022-03-02 07:24:20|4284.81|4284.21|4286.06|4285.46|4286.56|4285.96|4284.81|4284.21|122
1646205870000|2022-03-02 07:24:30|4285.68|4285.08|4285.56|4284.96|4286.06|4285.46|4285.56|4284.96|27
1646205880000|2022-03-02 07:24:40|4285.81|4285.21|4285.31|4284.71|4285.81|4285.21|4285.18|4284.58|18
1646205890000|2022-03-02 07:24:50|4285.43|4284.83|4285.31|4284.71|4285.56|4284.96|4285.06|4284.46|51
1646205900000|2022-03-02 07:25:00|4285.06|4284.46|4285.81|4285.21|4285.81|4285.21|4284.81|4284.21|74
1646205910000|2022-03-02 07:25:10|4286.06|4285.46|4287.06|4286.46|4287.31|4286.71|4286.06|4285.46|67
1646205920000|2022-03-02 07:25:20|4286.93|4286.33|4287.31|4286.71|4287.93|4287.33|4286.93|4286.33|77
1646205930000|2022-03-02 07:25:30|4287.18|4286.58|4287.56|4286.96|4288.06|4287.46|4287.18|4286.58|41
1646205940000|2022-03-02 07:25:40|4287.18|4286.58|4287.18|4286.58|4287.81|4287.21|4287.06|4286.46|37
1646205950000|2022-03-02 07:25:50|4287.31|4286.71|4286.31|4285.71|4287.31|4286.71|4286.31|4285.71|41
1646205960000|2022-03-02 07:26:00|4286.43|4285.83|4286.93|4286.33|4286.93|4286.33|4286.18|4285.58|15
1646205970000|2022-03-02 07:26:10|4287.31|4286.71|4287.31|4286.71|4287.81|4287.21|4287.31|4286.71|109
1646205980000|2022-03-02 07:26:20|4287.56|4286.96|4287.06|4286.46|4287.56|4286.96|4286.31|4285.71|40
1646205990000|2022-03-02 07:26:30|4287.31|4286.71|4287.06|4286.46|4287.56|4286.96|4287.06|4286.46|72
1646206000000|2022-03-02 07:26:40|4287.18|4286.58|4287.56|4286.96|4287.68|4287.08|4286.56|4285.96|47
1646206010000|2022-03-02 07:26:50|4287.31|4286.71|4287.43|4286.83|4287.68|4287.08|4287.06|4286.46|78
1646206020000|2022-03-02 07:27:00|4287.31|4286.71|4288.31|4287.71|4288.31|4287.71|4287.06|4286.46|60
1646206030000|2022-03-02 07:27:10|4288.56|4287.96|4288.06|4287.46|4288.56|4287.96|4287.81|4287.21|136
1646206040000|2022-03-02 07:27:20|4287.81|4287.21|4288.06|4287.46|4288.93|4288.33|4287.81|4287.21|60
1646206050000|2022-03-02 07:27:30|4287.81|4287.21|4286.81|4286.21|4288.06|4287.46|4286.81|4286.21|49
1646206060000|2022-03-02 07:27:40|4286.93|4286.33|4286.81|4286.21|4287.31|4286.71|4286.81|4286.21|46
1646206070000|2022-03-02 07:27:50|4286.93|4286.33|4287.43|4286.83|4287.43|4286.83|4286.56|4285.96|75
1646206080000|2022-03-02 07:28:00|4287.56|4286.96|4287.43|4286.83|4287.68|4287.08|4287.18|4286.58|31
1646206090000|2022-03-02 07:28:10|4287.56|4286.96|4287.56|4286.96|4287.81|4287.21|4287.56|4286.96|14
1646206100000|2022-03-02 07:28:20|4287.81|4287.21|4290.06|4289.46|4290.06|4289.46|4287.56|4286.96|137
1646206110000|2022-03-02 07:28:30|4290.31|4289.71|4290.81|4290.21|4291.06|4290.46|4289.93|4289.33|148
1646206120000|2022-03-02 07:28:40|4291.06|4290.46|4291.43|4290.83|4291.56|4290.96|4290.93|4290.33|51
1646206130000|2022-03-02 07:28:50|4291.81|4291.21|4291.81|4291.21|4292.06|4291.46|4291.31|4290.71|104
1646206140000|2022-03-02 07:29:00|4291.68|4291.08|4291.31|4290.71|4292.31|4291.71|4291.31|4290.71|94
1646206150000|2022-03-02 07:29:10|4291.18|4290.58|4291.68|4291.08|4292.31|4291.71|4291.06|4290.46|99
1646206160000|2022-03-02 07:29:20|4291.56|4290.96|4291.68|4291.08|4291.81|4291.21|4291.06|4290.46|49
1646206170000|2022-03-02 07:29:30|4291.81|4291.21|4291.31|4290.71|4291.93|4291.33|4290.81|4290.21|42
1646206180000|2022-03-02 07:29:40|4291.18|4290.58|4290.81|4290.21|4291.31|4290.71|4290.56|4289.96|31
1646206190000|2022-03-02 07:29:50|4290.56|4289.96|4290.68|4290.08|4291.06|4290.46|4290.56|4289.96|20
1646206200000|2022-03-02 07:30:00|4290.81|4290.21|4291.68|4291.08|4292.31|4291.71|4290.06|4289.46|201
1646206210000|2022-03-02 07:30:10|4291.56|4290.96|4291.81|4291.21|4292.06|4291.46|4291.56|4290.96|45
1646206220000|2022-03-02 07:30:20|4291.93|4291.33|4291.18|4290.58|4292.31|4291.71|4291.06|4290.46|30
1646206230000|2022-03-02 07:30:30|4291.31|4290.71|4290.93|4290.33|4291.43|4290.83|4290.81|4290.21|26
1646206240000|2022-03-02 07:30:40|4291.18|4290.58|4292.68|4292.08|4292.68|4292.08|4290.93|4290.33|72
1646206250000|2022-03-02 07:30:50|4292.81|4292.21|4293.31|4292.71|4293.56|4292.96|4292.81|4292.21|128
1646206260000|2022-03-02 07:31:00|4293.56|4292.96|4293.06|4292.46|4293.56|4292.96|4292.93|4292.33|66
1646206270000|2022-03-02 07:31:10|4292.93|4292.33|4293.31|4292.71|4293.81|4293.21|4292.93|4292.33|53
1646206280000|2022-03-02 07:31:20|4293.06|4292.46|4292.56|4291.96|4293.31|4292.71|4292.31|4291.71|67
1646206290000|2022-03-02 07:31:30|4293.31|4292.71|4293.18|4292.58|4293.56|4292.96|4293.06|4292.46|44
1646206300000|2022-03-02 07:31:40|4293.31|4292.71|4293.31|4292.71|4293.81|4293.21|4292.93|4292.33|43
1646206310000|2022-03-02 07:31:50|4292.56|4291.96|4293.18|4292.58|4293.31|4292.71|4292.56|4291.96|97
1646206320000|2022-03-02 07:32:00|4293.43|4292.83|4293.56|4292.96|4293.93|4293.33|4293.18|4292.58|64
1646206330000|2022-03-02 07:32:10|4293.31|4292.71|4293.31|4292.71|4294.81|4294.21|4293.31|4292.71|159
1646206340000|2022-03-02 07:32:20|4293.06|4292.46|4293.06|4292.46|4293.31|4292.71|4292.81|4292.21|67
1646206350000|2022-03-02 07:32:30|4292.93|4292.33|4293.56|4292.96|4293.56|4292.96|4292.56|4291.96|74
1646206360000|2022-03-02 07:32:40|4293.43|4292.83|4293.43|4292.83|4293.43|4292.83|4293.06|4292.46|24
1646206370000|2022-03-02 07:32:50|4293.56|4292.96|4293.06|4292.46|4293.56|4292.96|4293.06|4292.46|19
1646206380000|2022-03-02 07:33:00|4293.56|4292.96|4293.81|4293.21|4294.81|4294.21|4293.56|4292.96|95
1646206390000|2022-03-02 07:33:10|4294.06|4293.46|4293.06|4292.46|4294.06|4293.46|4293.06|4292.46|62
1646206400000|2022-03-02 07:33:20|4292.81|4292.21|4292.93|4292.33|4294.06|4293.46|4292.81|4292.21|145
1646206410000|2022-03-02 07:33:30|4292.68|4292.08|4293.56|4292.96|4294.06|4293.46|4292.68|4292.08|87
1646206420000|2022-03-02 07:33:40|4293.81|4293.21|4295.68|4295.08|4295.81|4295.21|4293.81|4293.21|133
1646206430000|2022-03-02 07:33:50|4295.81|4295.21|4298.31|4297.71|4298.31|4297.71|4295.31|4294.71|201
1646206440000|2022-03-02 07:34:00|4297.81|4297.21|4298.18|4297.58|4298.43|4297.83|4297.31|4296.71|110
1646206450000|2022-03-02 07:34:10|4298.06|4297.46|4298.06|4297.46|4298.56|4297.96|4297.81|4297.21|85
1646206460000|2022-03-02 07:34:20|4298.31|4297.71|4298.81|4298.21|4298.81|4298.21|4298.31|4297.71|75
1646206470000|2022-03-02 07:34:30|4298.93|4298.33|4299.18|4298.58|4299.56|4298.96|4298.68|4298.08|147
1646206480000|2022-03-02 07:34:40|4299.43|4298.83|4299.31|4298.71|4299.56|4298.96|4299.31|4298.71|22
1646206490000|2022-03-02 07:34:50|4298.56|4297.96|4298.81|4298.21|4299.06|4298.46|4298.06|4297.46|92
1646206500000|2022-03-02 07:35:00|4298.31|4297.71|4297.56|4296.96|4298.81|4298.21|4297.31|4296.71|155
1646206510000|2022-03-02 07:35:10|4297.43|4296.83|4298.56|4297.96|4298.81|4298.21|4297.31|4296.71|90
1646206520000|2022-03-02 07:35:20|4298.68|4298.08|4299.06|4298.46|4299.31|4298.71|4297.81|4297.21|111
1646206530000|2022-03-02 07:35:30|4298.93|4298.33|4298.06|4297.46|4298.93|4298.33|4297.31|4296.71|87
1646206540000|2022-03-02 07:35:40|4297.93|4297.33|4298.68|4298.08|4298.68|4298.08|4297.81|4297.21|61
1646206550000|2022-03-02 07:35:50|4298.81|4298.21|4297.43|4296.83|4298.81|4298.21|4297.43|4296.83|28
1646206560000|2022-03-02 07:36:00|4297.31|4296.71|4297.81|4297.21|4297.81|4297.21|4297.06|4296.46|118
1646206570000|2022-03-02 07:36:10|4297.56|4296.96|4299.06|4298.46|4299.06|4298.46|4297.18|4296.58|96
1646206580000|2022-03-02 07:36:20|4298.81|4298.21|4297.06|4296.46|4298.81|4298.21|4296.93|4296.33|98
1646206590000|2022-03-02 07:36:30|4296.93|4296.33|4298.18|4297.58|4298.31|4297.71|4296.93|4296.33|72
1646206600000|2022-03-02 07:36:40|4298.06|4297.46|4297.06|4296.46|4298.31|4297.71|4297.06|4296.46|145
1646206610000|2022-03-02 07:36:50|4297.31|4296.71|4297.31|4296.71|4297.56|4296.96|4296.93|4296.33|58
1646206620000|2022-03-02 07:37:00|4297.56|4296.96|4296.31|4295.71|4297.68|4297.08|4296.31|4295.71|74
1646206630000|2022-03-02 07:37:10|4296.06|4295.46|4295.68|4295.08|4296.31|4295.71|4295.56|4294.96|45
1646206640000|2022-03-02 07:37:20|4295.56|4294.96|4295.56|4294.96|4295.81|4295.21|4295.56|4294.96|11
1646206650000|2022-03-02 07:37:30|4295.68|4295.08|4296.06|4295.46|4296.56|4295.96|4295.06|4294.46|97
1646206660000|2022-03-02 07:37:40|4296.18|4295.58|4296.18|4295.58|4296.18|4295.58|4295.93|4295.33|19
1646206670000|2022-03-02 07:37:50|4296.06|4295.46|4296.18|4295.58|4296.43|4295.83|4295.81|4295.21|20
1646206680000|2022-03-02 07:38:00|4296.06|4295.46|4296.56|4295.96|4296.93|4296.33|4296.06|4295.46|45
1646206690000|2022-03-02 07:38:10|4296.43|4295.83|4296.56|4295.96|4296.93|4296.33|4296.18|4295.58|22
1646206700000|2022-03-02 07:38:20|4296.31|4295.71|4296.31|4295.71|4296.68|4296.08|4296.18|4295.58|10
1646206710000|2022-03-02 07:38:30|4296.06|4295.46|4297.56|4296.96|4297.68|4297.08|4296.06|4295.46|41
1646206720000|2022-03-02 07:38:40|4297.06|4296.46|4296.06|4295.46|4297.56|4296.96|4296.06|4295.46|28
1646206730000|2022-03-02 07:38:50|4296.31|4295.71|4295.93|4295.33|4296.56|4295.96|4295.81|4295.21|12
1646206740000|2022-03-02 07:39:00|4296.06|4295.46|4297.81|4297.21|4298.06|4297.46|4296.06|4295.46|58
1646206750000|2022-03-02 07:39:10|4298.06|4297.46|4298.06|4297.46|4298.31|4297.71|4297.93|4297.33|31
1646206760000|2022-03-02 07:39:20|4298.18|4297.58|4298.06|4297.46|4299.06|4298.46|4298.06|4297.46|54
1646206770000|2022-03-02 07:39:30|4298.31|4297.71|4298.06|4297.46|4298.56|4297.96|4297.68|4297.08|21
1646206780000|2022-03-02 07:39:40|4297.81|4297.21|4298.06|4297.46|4298.18|4297.58|4297.68|4297.08|38
1646206790000|2022-03-02 07:39:50|4297.68|4297.08|4297.18|4296.58|4297.68|4297.08|4296.68|4296.08|28
1646206800000|2022-03-02 07:40:00|4297.31|4296.71|4297.06|4296.46|4298.81|4298.21|4296.81|4296.21|158
1646206810000|2022-03-02 07:40:10|4297.31|4296.71|4296.81|4296.21|4297.31|4296.71|4296.31|4295.71|49
1646206820000|2022-03-02 07:40:20|4296.68|4296.08|4296.81|4296.21|4297.43|4296.83|4295.93|4295.33|69
1646206830000|2022-03-02 07:40:30|4296.68|4296.08|4295.56|4294.96|4296.68|4296.08|4295.56|4294.96|32
1646206840000|2022-03-02 07:40:40|4295.68|4295.08|4296.06|4295.46|4296.56|4295.96|4295.68|4295.08|51
1646206850000|2022-03-02 07:40:50|4296.18|4295.58|4296.56|4295.96|4296.56|4295.96|4295.81|4295.21|15
1646206860000|2022-03-02 07:41:00|4296.31|4295.71|4295.31|4294.71|4296.31|4295.71|4295.31|4294.71|24
1646206870000|2022-03-02 07:41:10|4295.56|4294.96|4295.31|4294.71|4295.68|4295.08|4295.31|4294.71|21
1646206880000|2022-03-02 07:41:20|4295.43|4294.83|4296.06|4295.46|4296.18|4295.58|4295.31|4294.71|48
1646206890000|2022-03-02 07:41:30|4295.93|4295.33|4296.06|4295.46|4296.81|4296.21|4295.81|4295.21|57
1646206900000|2022-03-02 07:41:40|4296.31|4295.71|4296.31|4295.71|4296.31|4295.71|4295.81|4295.21|27
1646206910000|2022-03-02 07:41:50|4296.18|4295.58|4295.93|4295.33|4296.18|4295.58|4295.68|4295.08|13
1646206920000|2022-03-02 07:42:00|4296.06|4295.46|4296.18|4295.58|4296.43|4295.83|4296.06|4295.46|12
1646206930000|2022-03-02 07:42:10|4295.81|4295.21|4296.43|4295.83|4296.43|4295.83|4295.81|4295.21|22
1646206940000|2022-03-02 07:42:20|4296.31|4295.71|4296.56|4295.96|4297.06|4296.46|4296.31|4295.71|26
1646206950000|2022-03-02 07:42:30|4296.81|4296.21|4296.68|4296.08|4297.18|4296.58|4296.68|4296.08|23
1646206960000|2022-03-02 07:42:40|4296.56|4295.96|4296.18|4295.58|4296.56|4295.96|4295.81|4295.21|64
1646206970000|2022-03-02 07:42:50|4296.31|4295.71|4295.56|4294.96|4296.31|4295.71|4295.06|4294.46|83
1646206980000|2022-03-02 07:43:00|4295.31|4294.71|4295.31|4294.71|4295.43|4294.83|4294.93|4294.33|77
1646206990000|2022-03-02 07:43:10|4295.56|4294.96|4295.56|4294.96|4296.56|4295.96|4295.56|4294.96|48
1646207000000|2022-03-02 07:43:20|4295.43|4294.83|4295.81|4295.21|4296.06|4295.46|4295.18|4294.58|40
1646207010000|2022-03-02 07:43:30|4296.31|4295.71|4295.81|4295.21|4296.31|4295.71|4295.68|4295.08|27
1646207020000|2022-03-02 07:43:40|4295.68|4295.08|4295.31|4294.71|4295.68|4295.08|4295.18|4294.58|63
1646207030000|2022-03-02 07:43:50|4295.43|4294.83|4295.93|4295.33|4296.43|4295.83|4295.43|4294.83|66
1646207040000|2022-03-02 07:44:00|4296.06|4295.46|4296.06|4295.46|4296.18|4295.58|4295.81|4295.21|32
1646207050000|2022-03-02 07:44:10|4296.18|4295.58|4296.93|4296.33|4297.06|4296.46|4296.18|4295.58|13
1646207060000|2022-03-02 07:44:20|4296.81|4296.21|4296.93|4296.33|4298.06|4297.46|4296.81|4296.21|70
1646207070000|2022-03-02 07:44:30|4296.81|4296.21|4296.56|4295.96|4297.06|4296.46|4296.56|4295.96|36
1646207080000|2022-03-02 07:44:40|4296.68|4296.08|4297.06|4296.46|4297.06|4296.46|4296.56|4295.96|14
1646207090000|2022-03-02 07:44:50|4296.93|4296.33|4298.06|4297.46|4298.06|4297.46|4296.93|4296.33|17
1646207100000|2022-03-02 07:45:00|4298.31|4297.71|4298.56|4297.96|4299.06|4298.46|4298.31|4297.71|42
1646207110000|2022-03-02 07:45:10|4298.68|4298.08|4295.56|4294.96|4298.68|4298.08|4295.31|4294.71|233
1646207120000|2022-03-02 07:45:20|4295.43|4294.83|4296.31|4295.71|4296.31|4295.71|4295.06|4294.46|194
1646207130000|2022-03-02 07:45:30|4296.18|4295.58|4295.31|4294.71|4296.18|4295.58|4295.06|4294.46|65
1646207140000|2022-03-02 07:45:40|4295.06|4294.46|4295.06|4294.46|4295.31|4294.71|4294.81|4294.21|45
1646207150000|2022-03-02 07:45:50|4294.81|4294.21|4295.06|4294.46|4295.06|4294.46|4294.06|4293.46|133
1646207160000|2022-03-02 07:46:00|4295.18|4294.58|4293.81|4293.21|4295.18|4294.58|4293.56|4292.96|67
1646207170000|2022-03-02 07:46:10|4293.06|4292.46|4292.81|4292.21|4293.56|4292.96|4292.81|4292.21|70
1646207180000|2022-03-02 07:46:20|4293.06|4292.46|4293.56|4292.96|4293.81|4293.21|4292.93|4292.33|97
1646207190000|2022-03-02 07:46:30|4293.81|4293.21|4294.56|4293.96|4294.56|4293.96|4293.06|4292.46|64
1646207200000|2022-03-02 07:46:40|4294.81|4294.21|4294.93|4294.33|4294.93|4294.33|4294.31|4293.71|27
1646207210000|2022-03-02 07:46:50|4295.06|4294.46|4295.31|4294.71|4295.31|4294.71|4294.81|4294.21|11
1646207220000|2022-03-02 07:47:00|4295.06|4294.46|4293.93|4293.33|4295.06|4294.46|4293.56|4292.96|78
1646207230000|2022-03-02 07:47:10|4294.06|4293.46|4293.81|4293.21|4294.56|4293.96|4293.68|4293.08|73
1646207240000|2022-03-02 07:47:20|4293.31|4292.71|4293.18|4292.58|4293.81|4293.21|4293.06|4292.46|38
1646207250000|2022-03-02 07:47:30|4293.31|4292.71|4292.68|4292.08|4293.81|4293.21|4292.68|4292.08|53
1646207260000|2022-03-02 07:47:40|4292.81|4292.21|4292.56|4291.96|4292.81|4292.21|4292.56|4291.96|50
1646207270000|2022-03-02 07:47:50|4292.81|4292.21|4292.81|4292.21|4293.06|4292.46|4292.43|4291.83|43
1646207280000|2022-03-02 07:48:00|4292.56|4291.96|4292.81|4292.21|4293.06|4292.46|4292.06|4291.46|57
1646207290000|2022-03-02 07:48:10|4292.93|4292.33|4293.56|4292.96|4293.81|4293.21|4292.31|4291.71|69
1646207300000|2022-03-02 07:48:20|4293.43|4292.83|4293.81|4293.21|4293.81|4293.21|4293.31|4292.71|25
1646207310000|2022-03-02 07:48:30|4293.56|4292.96|4293.31|4292.71|4293.68|4293.08|4293.06|4292.46|49
1646207320000|2022-03-02 07:48:40|4293.81|4293.21|4293.31|4292.71|4294.31|4293.71|4293.31|4292.71|68
1646207330000|2022-03-02 07:48:50|4293.56|4292.96|4293.56|4292.96|4293.81|4293.21|4293.18|4292.58|41
1646207340000|2022-03-02 07:49:00|4293.06|4292.46|4294.31|4293.71|4294.31|4293.71|4293.06|4292.46|64
1646207350000|2022-03-02 07:49:10|4293.31|4292.71|4293.56|4292.96|4293.56|4292.96|4292.81|4292.21|108
1646207360000|2022-03-02 07:49:20|4293.43|4292.83|4298.93|4298.33|4298.93|4298.33|4293.06|4292.46|349
1646207370000|2022-03-02 07:49:30|4298.56|4297.96|4299.68|4299.08|4299.81|4299.21|4297.81|4297.21|410
1646207380000|2022-03-02 07:49:40|4299.43|4298.83|4298.56|4297.96|4299.68|4299.08|4298.56|4297.96|167
1646207390000|2022-03-02 07:49:50|4298.31|4297.71|4297.56|4296.96|4298.43|4297.83|4297.56|4296.96|185
1646207400000|2022-03-02 07:50:00|4297.06|4296.46|4298.18|4297.58|4298.31|4297.71|4296.93|4296.33|134
1646207410000|2022-03-02 07:50:10|4298.31|4297.71|4299.06|4298.46|4299.31|4298.71|4298.31|4297.71|64
1646207420000|2022-03-02 07:50:20|4298.93|4298.33|4298.56|4297.96|4298.93|4298.33|4298.31|4297.71|86
1646207430000|2022-03-02 07:50:30|4298.43|4297.83|4298.06|4297.46|4298.43|4297.83|4297.56|4296.96|63
1646207440000|2022-03-02 07:50:40|4297.93|4297.33|4297.43|4296.83|4298.06|4297.46|4297.43|4296.83|68
1646207450000|2022-03-02 07:50:50|4297.31|4296.71|4295.18|4294.58|4297.56|4296.96|4295.18|4294.58|103
1646207460000|2022-03-02 07:51:00|4295.06|4294.46|4294.31|4293.71|4295.06|4294.46|4294.06|4293.46|112
1646207470000|2022-03-02 07:51:10|4294.56|4293.96|4293.31|4292.71|4294.56|4293.96|4293.31|4292.71|129
1646207480000|2022-03-02 07:51:20|4293.43|4292.83|4293.06|4292.46|4293.43|4292.83|4292.56|4291.96|137
1646207490000|2022-03-02 07:51:30|4292.81|4292.21|4292.56|4291.96|4293.56|4292.96|4292.31|4291.71|46
1646207500000|2022-03-02 07:51:40|4292.43|4291.83|4290.56|4289.96|4292.43|4291.83|4290.31|4289.71|305
1646207510000|2022-03-02 07:51:50|4290.43|4289.83|4290.68|4290.08|4291.31|4290.71|4289.93|4289.33|159
1646207520000|2022-03-02 07:52:00|4290.81|4290.21|4291.56|4290.96|4291.93|4291.33|4290.81|4290.21|65
1646207530000|2022-03-02 07:52:10|4291.81|4291.21|4291.93|4291.33|4292.68|4292.08|4291.31|4290.71|74
1646207540000|2022-03-02 07:52:20|4291.81|4291.21|4291.56|4290.96|4292.06|4291.46|4291.31|4290.71|145
1646207550000|2022-03-02 07:52:30|4291.68|4291.08|4293.18|4292.58|4293.31|4292.71|4290.68|4290.08|101
1646207560000|2022-03-02 07:52:40|4292.93|4292.33|4293.06|4292.46|4293.56|4292.96|4292.68|4292.08|111
1646207570000|2022-03-02 07:52:50|4293.18|4292.58|4292.56|4291.96|4293.81|4293.21|4292.56|4291.96|73
1646207580000|2022-03-02 07:53:00|4292.81|4292.21|4293.68|4293.08|4293.81|4293.21|4292.81|4292.21|75
1646207590000|2022-03-02 07:53:10|4293.56|4292.96|4292.68|4292.08|4293.56|4292.96|4292.68|4292.08|68
1646207600000|2022-03-02 07:53:20|4292.81|4292.21|4293.56|4292.96|4293.81|4293.21|4292.56|4291.96|21
1646207610000|2022-03-02 07:53:30|4293.68|4293.08|4294.56|4293.96|4294.56|4293.96|4293.56|4292.96|31
1646207620000|2022-03-02 07:53:40|4294.31|4293.71|4294.81|4294.21|4294.81|4294.21|4294.31|4293.71|53
1646207630000|2022-03-02 07:53:50|4295.06|4294.46|4297.06|4296.46|4297.06|4296.46|4295.06|4294.46|69
1646207640000|2022-03-02 07:54:00|4296.81|4296.21|4296.06|4295.46|4297.06|4296.46|4296.06|4295.46|98
1646207650000|2022-03-02 07:54:10|4296.31|4295.71|4296.56|4295.96|4296.81|4296.21|4296.06|4295.46|55
1646207660000|2022-03-02 07:54:20|4296.31|4295.71|4294.81|4294.21|4296.31|4295.71|4294.81|4294.21|53
1646207670000|2022-03-02 07:54:30|4294.68|4294.08|4295.56|4294.96|4295.56|4294.96|4294.56|4293.96|61
1646207680000|2022-03-02 07:54:40|4295.43|4294.83|4294.81|4294.21|4295.43|4294.83|4294.56|4293.96|31
1646207690000|2022-03-02 07:54:50|4294.56|4293.96|4294.56|4293.96|4294.81|4294.21|4294.31|4293.71|30
1646207700000|2022-03-02 07:55:00|4294.31|4293.71|4294.81|4294.21|4295.06|4294.46|4293.68|4293.08|69
1646207710000|2022-03-02 07:55:10|4294.93|4294.33|4295.06|4294.46|4295.31|4294.71|4294.43|4293.83|39
1646207720000|2022-03-02 07:55:20|4295.31|4294.71|4295.06|4294.46|4295.31|4294.71|4294.81|4294.21|16
1646207730000|2022-03-02 07:55:30|4295.18|4294.58|4295.06|4294.46|4295.31|4294.71|4294.56|4293.96|22
1646207740000|2022-03-02 07:55:40|4295.31|4294.71|4295.43|4294.83|4295.56|4294.96|4294.93|4294.33|21
1646207750000|2022-03-02 07:55:50|4295.56|4294.96|4294.56|4293.96|4295.56|4294.96|4294.56|4293.96|22
1646207760000|2022-03-02 07:56:00|4294.43|4293.83|4294.18|4293.58|4294.43|4293.83|4293.81|4293.21|43
1646207770000|2022-03-02 07:56:10|4294.06|4293.46|4293.56|4292.96|4294.31|4293.71|4293.56|4292.96|40
1646207780000|2022-03-02 07:56:20|4293.81|4293.21|4293.31|4292.71|4293.81|4293.21|4293.31|4292.71|22
1646207790000|2022-03-02 07:56:30|4293.56|4292.96|4294.31|4293.71|4294.43|4293.83|4293.56|4292.96|41
1646207800000|2022-03-02 07:56:40|4294.43|4293.83|4293.81|4293.21|4294.43|4293.83|4293.81|4293.21|52
1646207810000|2022-03-02 07:56:50|4294.06|4293.46|4293.56|4292.96|4294.31|4293.71|4293.06|4292.46|20
1646207820000|2022-03-02 07:57:00|4293.81|4293.21|4292.93|4292.33|4293.93|4293.33|4292.93|4292.33|52
1646207830000|2022-03-02 07:57:10|4293.06|4292.46|4292.81|4292.21|4293.06|4292.46|4292.68|4292.08|17
1646207840000|2022-03-02 07:57:20|4293.06|4292.46|4293.06|4292.46|4293.06|4292.46|4293.06|4292.46|33
1646207850000|2022-03-02 07:57:30|4293.43|4292.83|4293.81|4293.21|4293.81|4293.21|4293.06|4292.46|43
1646207860000|2022-03-02 07:57:40|4293.93|4293.33|4294.06|4293.46|4294.06|4293.46|4293.43|4292.83|53
1646207870000|2022-03-02 07:57:50|4293.81|4293.21|4294.31|4293.71|4294.56|4293.96|4293.81|4293.21|87
1646207880000|2022-03-02 07:58:00|4293.93|4293.33|4294.56|4293.96|4294.56|4293.96|4293.06|4292.46|34
1646207890000|2022-03-02 07:58:10|4295.06|4294.46|4295.06|4294.46|4295.31|4294.71|4294.93|4294.33|28
1646207900000|2022-03-02 07:58:20|4295.31|4294.71|4295.06|4294.46|4295.56|4294.96|4294.93|4294.33|120
1646207910000|2022-03-02 07:58:30|4294.81|4294.21|4295.68|4295.08|4295.68|4295.08|4294.81|4294.21|79
1646207920000|2022-03-02 07:58:40|4295.56|4294.96|4296.56|4295.96|4297.18|4296.58|4295.31|4294.71|83
1646207930000|2022-03-02 07:58:50|4296.81|4296.21|4298.43|4297.83|4298.68|4298.08|4296.56|4295.96|102
1646207940000|2022-03-02 07:59:00|4298.18|4297.58|4298.06|4297.46|4298.31|4297.71|4297.81|4297.21|68
1646207950000|2022-03-02 07:59:10|4298.31|4297.71|4298.43|4297.83|4298.81|4298.21|4298.06|4297.46|98
1646207960000|2022-03-02 07:59:20|4298.56|4297.96|4297.31|4296.71|4298.81|4298.21|4297.31|4296.71|156
1646207970000|2022-03-02 07:59:30|4297.56|4296.96|4297.31|4296.71|4297.56|4296.96|4296.43|4295.83|92
1646207980000|2022-03-02 07:59:40|4297.06|4296.46|4298.18|4297.58|4298.18|4297.58|4296.81|4296.21|105
1646207990000|2022-03-02 07:59:50|4298.43|4297.83|4298.56|4297.96|4298.93|4298.33|4298.06|4297.46|88
1646208000000|2022-03-02 08:00:00|4298.38|4297.78|4299.51|4298.91|4303.63|4303.03|4298.38|4297.78|788
1646208010000|2022-03-02 08:00:10|4299.26|4298.66|4301.51|4300.91|4301.51|4300.91|4298.01|4297.41|354
1646208020000|2022-03-02 08:00:20|4301.63|4301.03|4303.76|4303.16|4303.88|4303.28|4301.63|4301.03|239
1646208030000|2022-03-02 08:00:30|4304.01|4303.41|4302.51|4301.91|4304.38|4303.78|4301.51|4300.91|288
1646208040000|2022-03-02 08:00:40|4302.63|4302.03|4304.51|4303.91|4305.63|4305.03|4301.88|4301.28|298
1646208050000|2022-03-02 08:00:50|4304.76|4304.16|4304.76|4304.16|4306.51|4305.91|4304.01|4303.41|402
1646208060000|2022-03-02 08:01:00|4305.01|4304.41|4304.76|4304.16|4306.13|4305.53|4304.76|4304.16|598
1646208070000|2022-03-02 08:01:10|4304.13|4303.53|4303.63|4303.03|4305.63|4305.03|4303.63|4303.03|275
1646208080000|2022-03-02 08:01:20|4303.51|4302.91|4303.76|4303.16|4304.76|4304.16|4303.26|4302.66|267
1646208090000|2022-03-02 08:01:30|4303.88|4303.28|4305.01|4304.41|4305.51|4304.91|4303.88|4303.28|175
1646208100000|2022-03-02 08:01:40|4304.88|4304.28|4306.38|4305.78|4306.51|4305.91|4304.26|4303.66|87
1646208110000|2022-03-02 08:01:50|4306.51|4305.91|4305.51|4304.91|4306.51|4305.91|4304.38|4303.78|175
1646208120000|2022-03-02 08:02:00|4306.01|4305.41|4304.88|4304.28|4306.01|4305.41|4304.26|4303.66|199
1646208130000|2022-03-02 08:02:10|4304.76|4304.16|4304.76|4304.16|4305.13|4304.53|4303.76|4303.16|147
1646208140000|2022-03-02 08:02:20|4305.01|4304.41|4304.01|4303.41|4306.88|4306.28|4303.88|4303.28|246
1646208150000|2022-03-02 08:02:30|4303.88|4303.28|4303.51|4302.91|4305.63|4305.03|4303.26|4302.66|73
1646208160000|2022-03-02 08:02:40|4303.76|4303.16|4303.51|4302.91|4304.76|4304.16|4303.26|4302.66|139
1646208170000|2022-03-02 08:02:50|4303.76|4303.16|4303.01|4302.41|4304.26|4303.66|4302.76|4302.16|96
1646208180000|2022-03-02 08:03:00|4302.76|4302.16|4303.76|4303.16|4304.26|4303.66|4302.51|4301.91|147
1646208190000|2022-03-02 08:03:10|4303.51|4302.91|4302.51|4301.91|4304.51|4303.91|4302.26|4301.66|152
1646208200000|2022-03-02 08:03:20|4302.63|4302.03|4302.51|4301.91|4303.51|4302.91|4302.51|4301.91|91
1646208210000|2022-03-02 08:03:30|4302.88|4302.28|4301.76|4301.16|4303.01|4302.41|4301.51|4300.91|117
1646208220000|2022-03-02 08:03:40|4302.01|4301.41|4302.01|4301.41|4302.76|4302.16|4301.51|4300.91|118
1646208230000|2022-03-02 08:03:50|4301.88|4301.28|4301.01|4300.41|4302.01|4301.41|4300.51|4299.91|99
1646208240000|2022-03-02 08:04:00|4301.26|4300.66|4300.88|4300.28|4301.38|4300.78|4300.51|4299.91|122
1646208250000|2022-03-02 08:04:10|4300.51|4299.91|4299.13|4298.53|4300.51|4299.91|4299.01|4298.41|276
1646208260000|2022-03-02 08:04:20|4299.26|4298.66|4300.26|4299.66|4300.51|4299.91|4299.01|4298.41|184
1646208270000|2022-03-02 08:04:30|4300.51|4299.91|4302.01|4301.41|4302.01|4301.41|4300.26|4299.66|163
1646208280000|2022-03-02 08:04:40|4302.26|4301.66|4301.76|4301.16|4302.26|4301.66|4301.01|4300.41|91
1646208290000|2022-03-02 08:04:50|4302.01|4301.41|4299.63|4299.03|4302.01|4301.41|4299.51|4298.91|97
1646208300000|2022-03-02 08:05:00|4299.76|4299.16|4300.26|4299.66|4301.51|4300.91|4299.76|4299.16|131
1646208310000|2022-03-02 08:05:10|4300.13|4299.53|4299.51|4298.91|4300.76|4300.16|4298.76|4298.16|99
1646208320000|2022-03-02 08:05:20|4299.63|4299.03|4299.38|4298.78|4299.88|4299.28|4298.51|4297.91|126
1646208330000|2022-03-02 08:05:30|4299.26|4298.66|4299.26|4298.66|4300.51|4299.91|4299.26|4298.66|71
1646208340000|2022-03-02 08:05:40|4299.13|4298.53|4299.38|4298.78|4299.76|4299.16|4298.51|4297.91|106
1646208350000|2022-03-02 08:05:50|4299.26|4298.66|4297.38|4296.78|4300.26|4299.66|4297.38|4296.78|90
1646208360000|2022-03-02 08:06:00|4297.51|4296.91|4296.26|4295.66|4297.63|4297.03|4295.26|4294.66|136
1646208370000|2022-03-02 08:06:10|4295.76|4295.16|4297.76|4297.16|4298.01|4297.41|4295.76|4295.16|239
1646208380000|2022-03-02 08:06:20|4297.51|4296.91|4295.13|4294.53|4297.51|4296.91|4295.01|4294.41|186
1646208390000|2022-03-02 08:06:30|4294.76|4294.16|4293.51|4292.91|4294.76|4294.16|4293.13|4292.53|194
1646208400000|2022-03-02 08:06:40|4293.38|4292.78|4291.51|4290.91|4293.51|4292.91|4291.26|4290.66|318
1646208410000|2022-03-02 08:06:50|4291.63|4291.03|4290.51|4289.91|4291.88|4291.28|4290.38|4289.78|154
1646208420000|2022-03-02 08:07:00|4290.38|4289.78|4291.51|4290.91|4292.51|4291.91|4290.38|4289.78|105
1646208430000|2022-03-02 08:07:10|4291.76|4291.16|4290.51|4289.91|4291.76|4291.16|4289.51|4288.91|192
1646208440000|2022-03-02 08:07:20|4290.76|4290.16|4291.51|4290.91|4291.76|4291.16|4290.76|4290.16|295
1646208450000|2022-03-02 08:07:30|4291.88|4291.28|4292.26|4291.66|4293.01|4292.41|4291.51|4290.91|144
1646208460000|2022-03-02 08:07:40|4292.51|4291.91|4291.63|4291.03|4293.01|4292.41|4291.63|4291.03|120
1646208470000|2022-03-02 08:07:50|4291.51|4290.91|4290.88|4290.28|4291.76|4291.16|4290.76|4290.16|113
1646208480000|2022-03-02 08:08:00|4291.26|4290.66|4291.51|4290.91|4291.51|4290.91|4289.63|4289.03|192
1646208490000|2022-03-02 08:08:10|4291.38|4290.78|4290.51|4289.91|4291.63|4291.03|4290.01|4289.41|88
1646208500000|2022-03-02 08:08:20|4290.63|4290.03|4292.01|4291.41|4292.13|4291.53|4290.13|4289.53|61
1646208510000|2022-03-02 08:08:30|4291.88|4291.28|4292.76|4292.16|4293.01|4292.41|4291.88|4291.28|143
1646208520000|2022-03-02 08:08:40|4292.51|4291.91|4293.01|4292.41|4293.38|4292.78|4292.13|4291.53|109
1646208530000|2022-03-02 08:08:50|4292.76|4292.16|4293.38|4292.78|4293.51|4292.91|4292.26|4291.66|75
1646208540000|2022-03-02 08:09:00|4293.26|4292.66|4292.51|4291.91|4294.63|4294.03|4292.01|4291.41|148
1646208550000|2022-03-02 08:09:10|4292.76|4292.16|4294.26|4293.66|4294.51|4293.91|4292.51|4291.91|79
1646208560000|2022-03-02 08:09:20|4294.51|4293.91|4293.26|4292.66|4294.76|4294.16|4292.51|4291.91|213
1646208570000|2022-03-02 08:09:30|4293.01|4292.41|4292.76|4292.16|4293.63|4293.03|4292.13|4291.53|80
1646208580000|2022-03-02 08:09:40|4293.01|4292.41|4292.01|4291.41|4293.51|4292.91|4292.01|4291.41|57
1646208590000|2022-03-02 08:09:50|4291.76|4291.16|4292.13|4291.53|4292.26|4291.66|4291.38|4290.78|138
1646208600000|2022-03-02 08:10:00|4291.63|4291.03|4293.13|4292.53|4293.76|4293.16|4291.51|4290.91|97
1646208610000|2022-03-02 08:10:10|4293.38|4292.78|4294.13|4293.53|4294.51|4293.91|4293.38|4292.78|107
1646208620000|2022-03-02 08:10:20|4294.26|4293.66|4295.76|4295.16|4296.13|4295.53|4294.13|4293.53|126
1646208630000|2022-03-02 08:10:30|4295.51|4294.91|4299.51|4298.91|4299.51|4298.91|4295.51|4294.91|175
1646208640000|2022-03-02 08:10:40|4299.26|4298.66|4300.01|4299.41|4300.26|4299.66|4298.76|4298.16|131
1646208650000|2022-03-02 08:10:50|4300.51|4299.91|4298.76|4298.16|4300.76|4300.16|4298.63|4298.03|119
1646208660000|2022-03-02 08:11:00|4299.26|4298.66|4300.76|4300.16|4300.76|4300.16|4298.26|4297.66|97
1646208670000|2022-03-02 08:11:10|4300.51|4299.91|4300.88|4300.28|4301.51|4300.91|4300.26|4299.66|123
1646208680000|2022-03-02 08:11:20|4301.01|4300.41|4303.01|4302.41|4304.01|4303.41|4300.76|4300.16|197
1646208690000|2022-03-02 08:11:30|4302.88|4302.28|4302.01|4301.41|4303.26|4302.66|4301.26|4300.66|192
1646208700000|2022-03-02 08:11:40|4302.26|4301.66|4303.51|4302.91|4303.76|4303.16|4302.26|4301.66|125
1646208710000|2022-03-02 08:11:50|4303.26|4302.66|4301.63|4301.03|4303.51|4302.91|4301.26|4300.66|209
1646208720000|2022-03-02 08:12:00|4302.26|4301.66|4301.51|4300.91|4302.26|4301.66|4300.76|4300.16|147
1646208730000|2022-03-02 08:12:10|4301.38|4300.78|4300.63|4300.03|4301.63|4301.03|4299.13|4298.53|142
1646208740000|2022-03-02 08:12:20|4300.51|4299.91|4301.26|4300.66|4301.26|4300.66|4299.26|4298.66|191
1646208750000|2022-03-02 08:12:30|4301.51|4300.91|4301.88|4301.28|4302.26|4301.66|4300.38|4299.78|125
1646208760000|2022-03-02 08:12:40|4302.01|4301.41|4300.13|4299.53|4302.01|4301.41|4299.51|4298.91|124
1646208770000|2022-03-02 08:12:50|4300.01|4299.41|4299.51|4298.91|4300.76|4300.16|4299.01|4298.41|107
1646208780000|2022-03-02 08:13:00|4299.38|4298.78|4299.01|4298.41|4300.26|4299.66|4298.26|4297.66|117
1646208790000|2022-03-02 08:13:10|4298.76|4298.16|4299.26|4298.66|4299.26|4298.66|4298.26|4297.66|80
1646208800000|2022-03-02 08:13:20|4298.76|4298.16|4298.26|4297.66|4298.76|4298.16|4298.01|4297.41|97
1646208810000|2022-03-02 08:13:30|4298.01|4297.41|4298.51|4297.91|4298.88|4298.28|4297.76|4297.16|91
1646208820000|2022-03-02 08:13:40|4299.01|4298.41|4299.51|4298.91|4301.26|4300.66|4299.01|4298.41|122
1646208830000|2022-03-02 08:13:50|4299.63|4299.03|4300.63|4300.03|4301.76|4301.16|4299.63|4299.03|72
1646208840000|2022-03-02 08:14:00|4300.51|4299.91|4298.76|4298.16|4301.13|4300.53|4298.51|4297.91|117
1646208850000|2022-03-02 08:14:10|4298.63|4298.03|4299.26|4298.66|4299.88|4299.28|4298.13|4297.53|129
1646208860000|2022-03-02 08:14:20|4299.01|4298.41|4301.13|4300.53|4301.26|4300.66|4298.51|4297.91|123
1646208870000|2022-03-02 08:14:30|4301.26|4300.66|4299.88|4299.28|4301.51|4300.91|4299.63|4299.03|126
1646208880000|2022-03-02 08:14:40|4299.51|4298.91|4300.76|4300.16|4300.88|4300.28|4299.26|4298.66|69
1646208890000|2022-03-02 08:14:50|4300.63|4300.03|4301.76|4301.16|4301.76|4301.16|4299.51|4298.91|78
1646208900000|2022-03-02 08:15:00|4301.51|4300.91|4301.38|4300.78|4301.76|4301.16|4300.26|4299.66|103
1646208910000|2022-03-02 08:15:10|4301.51|4300.91|4302.51|4301.91|4302.51|4301.91|4301.26|4300.66|91
1646208920000|2022-03-02 08:15:20|4302.76|4302.16|4304.01|4303.41|4304.26|4303.66|4302.26|4301.66|225
1646208930000|2022-03-02 08:15:30|4304.26|4303.66|4304.63|4304.03|4305.51|4304.91|4303.51|4302.91|178
1646208940000|2022-03-02 08:15:40|4304.76|4304.16|4302.51|4301.91|4305.51|4304.91|4302.26|4301.66|156
1646208950000|2022-03-02 08:15:50|4303.01|4302.41|4303.01|4302.41|4303.01|4302.41|4302.26|4301.66|67
1646208960000|2022-03-02 08:16:00|4302.51|4301.91|4304.76|4304.16|4304.88|4304.28|4302.51|4301.91|162
1646208970000|2022-03-02 08:16:10|4305.01|4304.41|4307.51|4306.91|4307.51|4306.91|4305.01|4304.41|250
1646208980000|2022-03-02 08:16:20|4307.76|4307.16|4310.76|4310.16|4312.51|4311.91|4307.76|4307.16|674
1646208990000|2022-03-02 08:16:30|4311.01|4310.41|4309.01|4308.41|4311.26|4310.66|4308.13|4307.53|479
1646209000000|2022-03-02 08:16:40|4309.38|4308.78|4309.26|4308.66|4309.51|4308.91|4308.76|4308.16|98
1646209010000|2022-03-02 08:16:50|4309.13|4308.53|4308.76|4308.16|4310.38|4309.78|4308.76|4308.16|204
1646209020000|2022-03-02 08:17:00|4309.01|4308.41|4310.01|4309.41|4310.76|4310.16|4308.51|4307.91|111
1646209030000|2022-03-02 08:17:10|4310.13|4309.53|4312.01|4311.41|4312.01|4311.41|4310.13|4309.53|189
1646209040000|2022-03-02 08:17:20|4311.76|4311.16|4310.26|4309.66|4311.76|4311.16|4309.63|4309.03|199
1646209050000|2022-03-02 08:17:30|4310.38|4309.78|4312.13|4311.53|4312.26|4311.66|4310.38|4309.78|121
1646209060000|2022-03-02 08:17:40|4312.26|4311.66|4309.51|4308.91|4312.26|4311.66|4309.51|4308.91|226
1646209070000|2022-03-02 08:17:50|4309.76|4309.16|4310.88|4310.28|4311.63|4311.03|4309.76|4309.16|77
1646209080000|2022-03-02 08:18:00|4310.76|4310.16|4310.51|4309.91|4311.51|4310.91|4310.26|4309.66|174
1646209090000|2022-03-02 08:18:10|4310.38|4309.78|4310.01|4309.41|4311.01|4310.41|4310.01|4309.41|70
1646209100000|2022-03-02 08:18:20|4309.76|4309.16|4311.01|4310.41|4311.13|4310.53|4309.26|4308.66|174
1646209110000|2022-03-02 08:18:30|4311.26|4310.66|4312.26|4311.66|4312.51|4311.91|4311.26|4310.66|66
1646209120000|2022-03-02 08:18:40|4311.51|4310.91|4311.51|4310.91|4312.26|4311.66|4311.01|4310.41|131
1646209130000|2022-03-02 08:18:50|4311.76|4311.16|4311.26|4310.66|4311.76|4311.16|4310.51|4309.91|122
1646209140000|2022-03-02 08:19:00|4311.38|4310.78|4310.51|4309.91|4312.01|4311.41|4310.38|4309.78|101
1646209150000|2022-03-02 08:19:10|4310.26|4309.66|4311.13|4310.53|4311.26|4310.66|4310.01|4309.41|90
1646209160000|2022-03-02 08:19:20|4310.88|4310.28|4311.13|4310.53|4311.51|4310.91|4310.63|4310.03|61
1646209170000|2022-03-02 08:19:30|4311.26|4310.66|4310.51|4309.91|4311.26|4310.66|4309.63|4309.03|87
1646209180000|2022-03-02 08:19:40|4310.38|4309.78|4311.88|4311.28|4312.01|4311.41|4310.26|4309.66|124
1646209190000|2022-03-02 08:19:50|4312.63|4312.03|4312.51|4311.91|4313.26|4312.66|4312.38|4311.78|70
1646209200000|2022-03-02 08:20:00|4312.01|4311.41|4311.01|4310.41|4312.51|4311.91|4310.63|4310.03|182
1646209210000|2022-03-02 08:20:10|4311.38|4310.78|4313.01|4312.41|4313.01|4312.41|4311.38|4310.78|89
1646209220000|2022-03-02 08:20:20|4313.13|4312.53|4312.26|4311.66|4313.51|4312.91|4312.13|4311.53|172
1646209230000|2022-03-02 08:20:30|4312.01|4311.41|4312.76|4312.16|4312.76|4312.16|4310.76|4310.16|162
1646209240000|2022-03-02 08:20:40|4312.63|4312.03|4312.63|4312.03|4313.51|4312.91|4311.63|4311.03|129
1646209250000|2022-03-02 08:20:50|4312.76|4312.16|4314.01|4313.41|4315.26|4314.66|4312.63|4312.03|212
1646209260000|2022-03-02 08:21:00|4313.88|4313.28|4313.01|4312.41|4314.26|4313.66|4312.38|4311.78|216
1646209270000|2022-03-02 08:21:10|4313.13|4312.53|4313.38|4312.78|4313.38|4312.78|4312.01|4311.41|92
1646209280000|2022-03-02 08:21:20|4313.26|4312.66|4313.01|4312.41|4313.26|4312.66|4312.26|4311.66|92
1646209290000|2022-03-02 08:21:30|4312.88|4312.28|4311.51|4310.91|4313.01|4312.41|4311.26|4310.66|141
1646209300000|2022-03-02 08:21:40|4311.01|4310.41|4311.01|4310.41|4311.76|4311.16|4311.01|4310.41|69
1646209310000|2022-03-02 08:21:50|4311.26|4310.66|4311.26|4310.66|4311.76|4311.16|4310.26|4309.66|159
1646209320000|2022-03-02 08:22:00|4311.01|4310.41|4311.51|4310.91|4311.88|4311.28|4310.76|4310.16|168
1646209330000|2022-03-02 08:22:10|4311.38|4310.78|4311.76|4311.16|4312.51|4311.91|4311.26|4310.66|90
1646209340000|2022-03-02 08:22:20|4311.51|4310.91|4312.51|4311.91|4312.51|4311.91|4311.01|4310.41|68
1646209350000|2022-03-02 08:22:30|4312.26|4311.66|4314.76|4314.16|4315.01|4314.41|4312.01|4311.41|89
1646209360000|2022-03-02 08:22:40|4315.51|4314.91|4314.76|4314.16|4315.51|4314.91|4314.26|4313.66|152
1646209370000|2022-03-02 08:22:50|4315.13|4314.53|4315.76|4315.16|4317.01|4316.41|4315.13|4314.53|241
1646209380000|2022-03-02 08:23:00|4315.51|4314.91|4317.76|4317.16|4317.76|4317.16|4315.51|4314.91|401
1646209390000|2022-03-02 08:23:10|4318.01|4317.41|4319.76|4319.16|4319.76|4319.16|4317.63|4317.03|248
1646209400000|2022-03-02 08:23:20|4319.88|4319.28|4317.38|4316.78|4320.01|4319.41|4316.76|4316.16|228
1646209410000|2022-03-02 08:23:30|4317.51|4316.91|4317.76|4317.16|4319.38|4318.78|4317.51|4316.91|252
1646209420000|2022-03-02 08:23:40|4317.51|4316.91|4319.63|4319.03|4319.63|4319.03|4317.51|4316.91|217
1646209430000|2022-03-02 08:23:50|4319.51|4318.91|4319.01|4318.41|4320.01|4319.41|4319.01|4318.41|92
1646209440000|2022-03-02 08:24:00|4319.13|4318.53|4319.76|4319.16|4320.26|4319.66|4319.13|4318.53|356
1646209450000|2022-03-02 08:24:10|4320.01|4319.41|4320.26|4319.66|4320.38|4319.78|4319.26|4318.66|220
1646209460000|2022-03-02 08:24:20|4320.01|4319.41|4319.13|4318.53|4320.76|4320.16|4319.01|4318.41|174
1646209470000|2022-03-02 08:24:30|4319.26|4318.66|4319.88|4319.28|4320.01|4319.41|4319.01|4318.41|97
1646209480000|2022-03-02 08:24:40|4320.01|4319.41|4319.76|4319.16|4320.76|4320.16|4319.38|4318.78|96
1646209490000|2022-03-02 08:24:50|4319.88|4319.28|4320.01|4319.41|4320.26|4319.66|4319.26|4318.66|82
1646209500000|2022-03-02 08:25:00|4320.26|4319.66|4318.88|4318.28|4321.13|4320.53|4318.76|4318.16|234
1646209510000|2022-03-02 08:25:10|4319.01|4318.41|4319.51|4318.91|4320.01|4319.41|4318.26|4317.66|184
1646209520000|2022-03-02 08:25:20|4319.26|4318.66|4319.26|4318.66|4320.51|4319.91|4319.01|4318.41|77
1646209530000|2022-03-02 08:25:30|4319.13|4318.53|4319.26|4318.66|4319.51|4318.91|4318.76|4318.16|90
1646209540000|2022-03-02 08:25:40|4319.01|4318.41|4319.26|4318.66|4320.01|4319.41|4318.88|4318.28|100
1646209550000|2022-03-02 08:25:50|4319.51|4318.91|4318.76|4318.16|4319.51|4318.91|4318.26|4317.66|49
1646209560000|2022-03-02 08:26:00|4319.26|4318.66|4317.76|4317.16|4319.26|4318.66|4317.76|4317.16|94
1646209570000|2022-03-02 08:26:10|4318.01|4317.41|4318.63|4318.03|4319.51|4318.91|4317.76|4317.16|218
1646209580000|2022-03-02 08:26:20|4318.76|4318.16|4319.51|4318.91|4319.76|4319.16|4318.26|4317.66|234
1646209590000|2022-03-02 08:26:30|4319.76|4319.16|4318.88|4318.28|4320.76|4320.16|4318.76|4318.16|71
1646209600000|2022-03-02 08:26:40|4319.01|4318.41|4317.76|4317.16|4319.01|4318.41|4317.26|4316.66|117
1646209610000|2022-03-02 08:26:50|4317.26|4316.66|4317.26|4316.66|4318.26|4317.66|4316.76|4316.16|132
1646209620000|2022-03-02 08:27:00|4317.13|4316.53|4318.63|4318.03|4318.63|4318.03|4316.76|4316.16|105
1646209630000|2022-03-02 08:27:10|4318.51|4317.91|4319.51|4318.91|4320.01|4319.41|4318.38|4317.78|98
1646209640000|2022-03-02 08:27:20|4319.76|4319.16|4320.26|4319.66|4320.26|4319.66|4318.26|4317.66|421
1646209650000|2022-03-02 08:27:30|4320.01|4319.41|4318.26|4317.66|4320.51|4319.91|4318.01|4317.41|159
1646209660000|2022-03-02 08:27:40|4318.13|4317.53|4319.26|4318.66|4319.26|4318.66|4318.01|4317.41|130
1646209670000|2022-03-02 08:27:50|4319.13|4318.53|4319.51|4318.91|4319.63|4319.03|4318.88|4318.28|172
1646209680000|2022-03-02 08:28:00|4319.26|4318.66|4318.51|4317.91|4319.26|4318.66|4317.76|4317.16|153
1646209690000|2022-03-02 08:28:10|4318.63|4318.03|4318.51|4317.91|4319.01|4318.41|4317.88|4317.28|53
1646209700000|2022-03-02 08:28:20|4318.26|4317.66|4318.26|4317.66|4318.88|4318.28|4317.88|4317.28|111
1646209710000|2022-03-02 08:28:30|4318.01|4317.41|4318.26|4317.66|4318.88|4318.28|4318.01|4317.41|75
1646209720000|2022-03-02 08:28:40|4318.13|4317.53|4317.01|4316.41|4318.38|4317.78|4317.01|4316.41|101
1646209730000|2022-03-02 08:28:50|4317.63|4317.03|4318.01|4317.41|4318.26|4317.66|4317.63|4317.03|74
1646209740000|2022-03-02 08:29:00|4318.13|4317.53|4317.76|4317.16|4318.51|4317.91|4317.51|4316.91|63
1646209750000|2022-03-02 08:29:10|4317.51|4316.91|4317.01|4316.41|4317.76|4317.16|4317.01|4316.41|76
1646209760000|2022-03-02 08:29:20|4316.76|4316.16|4317.01|4316.41|4317.01|4316.41|4316.26|4315.66|65
1646209770000|2022-03-02 08:29:30|4317.26|4316.66|4316.76|4316.16|4318.01|4317.41|4316.76|4316.16|57
1646209780000|2022-03-02 08:29:40|4316.63|4316.03|4316.13|4315.53|4317.01|4316.41|4316.01|4315.41|89
1646209790000|2022-03-02 08:29:50|4316.01|4315.41|4316.13|4315.53|4316.26|4315.66|4315.88|4315.28|24
1646209800000|2022-03-02 08:30:00|4316.01|4315.41|4315.13|4314.53|4316.38|4315.78|4314.26|4313.66|136
1646209810000|2022-03-02 08:30:10|4314.88|4314.28|4314.51|4313.91|4315.13|4314.53|4314.26|4313.66|87
1646209820000|2022-03-02 08:30:20|4314.63|4314.03|4316.51|4315.91|4316.51|4315.91|4314.51|4313.91|57
1646209830000|2022-03-02 08:30:30|4316.13|4315.53|4317.26|4316.66|4318.01|4317.41|4316.13|4315.53|253
1646209840000|2022-03-02 08:30:40|4317.01|4316.41|4316.01|4315.41|4317.51|4316.91|4315.76|4315.16|58
1646209850000|2022-03-02 08:30:50|4316.13|4315.53|4316.26|4315.66|4316.76|4316.16|4316.01|4315.41|49
1646209860000|2022-03-02 08:31:00|4316.01|4315.41|4316.26|4315.66|4317.26|4316.66|4316.01|4315.41|67
1646209870000|2022-03-02 08:31:10|4316.76|4316.16|4316.76|4316.16|4317.01|4316.41|4316.01|4315.41|74
1646209880000|2022-03-02 08:31:20|4316.51|4315.91|4316.63|4316.03|4317.01|4316.41|4316.26|4315.66|37
1646209890000|2022-03-02 08:31:30|4316.76|4316.16|4317.51|4316.91|4318.26|4317.66|4316.76|4316.16|80
1646209900000|2022-03-02 08:31:40|4317.38|4316.78|4319.13|4318.53|4319.26|4318.66|4317.01|4316.41|91
1646209910000|2022-03-02 08:31:50|4319.26|4318.66|4319.26|4318.66|4319.26|4318.66|4317.88|4317.28|65
1646209920000|2022-03-02 08:32:00|4318.76|4318.16|4318.51|4317.91|4319.26|4318.66|4318.26|4317.66|53
1646209930000|2022-03-02 08:32:10|4318.76|4318.16|4317.01|4316.41|4319.76|4319.16|4316.88|4316.28|126
1646209940000|2022-03-02 08:32:20|4316.76|4316.16|4317.26|4316.66|4317.26|4316.66|4316.26|4315.66|53
1646209950000|2022-03-02 08:32:30|4317.51|4316.91|4318.01|4317.41|4318.13|4317.53|4317.26|4316.66|54
1646209960000|2022-03-02 08:32:40|4317.88|4317.28|4317.76|4317.16|4318.01|4317.41|4317.13|4316.53|60
1646209970000|2022-03-02 08:32:50|4317.63|4317.03|4316.88|4316.28|4318.26|4317.66|4316.88|4316.28|111
1646209980000|2022-03-02 08:33:00|4317.01|4316.41|4317.63|4317.03|4317.63|4317.03|4316.38|4315.78|51
1646209990000|2022-03-02 08:33:10|4317.76|4317.16|4317.38|4316.78|4317.76|4317.16|4317.01|4316.41|78
1646210000000|2022-03-02 08:33:20|4317.51|4316.91|4317.88|4317.28|4318.26|4317.66|4317.01|4316.41|152
1646210010000|2022-03-02 08:33:30|4317.76|4317.16|4316.51|4315.91|4317.76|4317.16|4316.01|4315.41|67
1646210020000|2022-03-02 08:33:40|4316.76|4316.16|4315.26|4314.66|4317.26|4316.66|4315.26|4314.66|73
1646210030000|2022-03-02 08:33:50|4315.51|4314.91|4316.76|4316.16|4316.76|4316.16|4315.38|4314.78|152
1646210040000|2022-03-02 08:34:00|4317.01|4316.41|4316.51|4315.91|4317.01|4316.41|4315.63|4315.03|66
1646210050000|2022-03-02 08:34:10|4317.26|4316.66|4316.26|4315.66|4317.26|4316.66|4316.01|4315.41|75
1646210060000|2022-03-02 08:34:20|4316.51|4315.91|4315.51|4314.91|4316.76|4316.16|4315.38|4314.78|39
1646210070000|2022-03-02 08:34:30|4315.38|4314.78|4317.01|4316.41|4317.13|4316.53|4315.38|4314.78|41
1646210080000|2022-03-02 08:34:40|4317.26|4316.66|4316.26|4315.66|4317.26|4316.66|4316.26|4315.66|38
1646210090000|2022-03-02 08:34:50|4316.38|4315.78|4316.38|4315.78|4317.26|4316.66|4316.13|4315.53|55
1646210100000|2022-03-02 08:35:00|4316.51|4315.91|4317.26|4316.66|4318.01|4317.41|4316.26|4315.66|246
1646210110000|2022-03-02 08:35:10|4317.51|4316.91|4318.13|4317.53|4319.01|4318.41|4317.51|4316.91|85
1646210120000|2022-03-02 08:35:20|4318.01|4317.41|4318.01|4317.41|4318.63|4318.03|4317.51|4316.91|42
1646210130000|2022-03-02 08:35:30|4318.13|4317.53|4317.01|4316.41|4318.51|4317.91|4316.76|4316.16|77
1646210140000|2022-03-02 08:35:40|4317.13|4316.53|4315.26|4314.66|4317.26|4316.66|4315.26|4314.66|54
1646210150000|2022-03-02 08:35:50|4315.63|4315.03|4315.63|4315.03|4316.13|4315.53|4315.26|4314.66|36
1646210160000|2022-03-02 08:36:00|4315.51|4314.91|4316.88|4316.28|4316.88|4316.28|4315.51|4314.91|84
1646210170000|2022-03-02 08:36:10|4317.01|4316.41|4315.51|4314.91|4317.51|4316.91|4315.26|4314.66|78
1646210180000|2022-03-02 08:36:20|4315.38|4314.78|4316.13|4315.53|4316.76|4316.16|4315.38|4314.78|86
1646210190000|2022-03-02 08:36:30|4316.26|4315.66|4316.38|4315.78|4316.51|4315.91|4316.26|4315.66|48
1646210200000|2022-03-02 08:36:40|4316.26|4315.66|4314.13|4313.53|4316.26|4315.66|4314.01|4313.41|121
1646210210000|2022-03-02 08:36:50|4314.01|4313.41|4314.01|4313.41|4314.76|4314.16|4313.76|4313.16|88
1646210220000|2022-03-02 08:37:00|4314.26|4313.66|4312.51|4311.91|4314.26|4313.66|4312.13|4311.53|166
1646210230000|2022-03-02 08:37:10|4312.26|4311.66|4311.51|4310.91|4312.38|4311.78|4311.26|4310.66|108
1646210240000|2022-03-02 08:37:20|4311.38|4310.78|4311.26|4310.66|4311.76|4311.16|4311.01|4310.41|66
1646210250000|2022-03-02 08:37:30|4311.01|4310.41|4312.13|4311.53|4312.63|4312.03|4311.01|4310.41|148
1646210260000|2022-03-02 08:37:40|4312.26|4311.66|4311.76|4311.16|4312.38|4311.78|4311.38|4310.78|84
1646210270000|2022-03-02 08:37:50|4312.01|4311.41|4312.13|4311.53|4312.13|4311.53|4311.01|4310.41|86
1646210280000|2022-03-02 08:38:00|4312.26|4311.66|4312.76|4312.16|4313.26|4312.66|4312.01|4311.41|61
1646210290000|2022-03-02 08:38:10|4312.51|4311.91|4313.63|4313.03|4313.63|4313.03|4312.26|4311.66|132
1646210300000|2022-03-02 08:38:20|4313.76|4313.16|4314.01|4313.41|4314.38|4313.78|4313.51|4312.91|143
1646210310000|2022-03-02 08:38:30|4313.76|4313.16|4314.26|4313.66|4314.26|4313.66|4313.26|4312.66|65
1646210320000|2022-03-02 08:38:40|4314.01|4313.41|4314.63|4314.03|4315.01|4314.41|4313.76|4313.16|59
1646210330000|2022-03-02 08:38:50|4314.76|4314.16|4315.13|4314.53|4315.88|4315.28|4314.76|4314.16|210
1646210340000|2022-03-02 08:39:00|4315.01|4314.41|4315.01|4314.41|4315.26|4314.66|4314.38|4313.78|54
1646210350000|2022-03-02 08:39:10|4314.88|4314.28|4314.51|4313.91|4314.88|4314.28|4314.26|4313.66|67
1646210360000|2022-03-02 08:39:20|4314.38|4313.78|4314.51|4313.91|4315.01|4314.41|4313.88|4313.28|74
1646210370000|2022-03-02 08:39:30|4314.26|4313.66|4314.76|4314.16|4315.01|4314.41|4313.76|4313.16|99
1646210380000|2022-03-02 08:39:40|4314.88|4314.28|4316.26|4315.66|4316.26|4315.66|4314.38|4313.78|86
1646210390000|2022-03-02 08:39:50|4316.38|4315.78|4315.01|4314.41|4316.51|4315.91|4314.13|4313.53|112
1646210400000|2022-03-02 08:40:00|4314.76|4314.16|4315.51|4314.91|4315.76|4315.16|4313.76|4313.16|150
1646210410000|2022-03-02 08:40:10|4315.63|4315.03|4316.01|4315.41|4316.51|4315.91|4315.63|4315.03|63
1646210420000|2022-03-02 08:40:20|4315.88|4315.28|4317.01|4316.41|4317.01|4316.41|4315.88|4315.28|46
1646210430000|2022-03-02 08:40:30|4316.63|4316.03|4317.26|4316.66|4317.26|4316.66|4315.76|4315.16|103
1646210440000|2022-03-02 08:40:40|4316.76|4316.16|4314.76|4314.16|4317.26|4316.66|4314.76|4314.16|152
1646210450000|2022-03-02 08:40:50|4314.51|4313.91|4313.76|4313.16|4315.26|4314.66|4313.76|4313.16|120
1646210460000|2022-03-02 08:41:00|4313.51|4312.91|4313.51|4312.91|4314.51|4313.91|4313.26|4312.66|151
1646210470000|2022-03-02 08:41:10|4313.76|4313.16|4313.13|4312.53|4313.88|4313.28|4312.51|4311.91|113
1646210480000|2022-03-02 08:41:20|4313.26|4312.66|4313.26|4312.66|4313.76|4313.16|4313.01|4312.41|26
1646210490000|2022-03-02 08:41:30|4313.51|4312.91|4313.76|4313.16|4314.76|4314.16|4313.38|4312.78|59
1646210500000|2022-03-02 08:41:40|4314.01|4313.41|4314.51|4313.91|4314.76|4314.16|4313.76|4313.16|91
1646210510000|2022-03-02 08:41:50|4315.01|4314.41|4314.76|4314.16|4315.76|4315.16|4314.51|4313.91|108
1646210520000|2022-03-02 08:42:00|4315.01|4314.41|4313.51|4312.91|4315.01|4314.41|4313.51|4312.91|83
1646210530000|2022-03-02 08:42:10|4313.76|4313.16|4315.01|4314.41|4315.26|4314.66|4313.76|4313.16|67
1646210540000|2022-03-02 08:42:20|4314.76|4314.16|4313.26|4312.66|4315.51|4314.91|4313.01|4312.41|109
1646210550000|2022-03-02 08:42:30|4313.01|4312.41|4311.88|4311.28|4313.76|4313.16|4311.26|4310.66|200
1646210560000|2022-03-02 08:42:40|4312.01|4311.41|4311.01|4310.41|4312.01|4311.41|4311.01|4310.41|115
1646210570000|2022-03-02 08:42:50|4310.88|4310.28|4309.26|4308.66|4310.88|4310.28|4308.88|4308.28|262
1646210580000|2022-03-02 08:43:00|4309.51|4308.91|4309.51|4308.91|4309.76|4309.16|4308.88|4308.28|280
1646210590000|2022-03-02 08:43:10|4309.26|4308.66|4308.01|4307.41|4309.51|4308.91|4307.88|4307.28|270
1646210600000|2022-03-02 08:43:20|4308.26|4307.66|4307.01|4306.41|4308.26|4307.66|4306.13|4305.53|491
1646210610000|2022-03-02 08:43:30|4306.76|4306.16|4308.26|4307.66|4308.51|4307.91|4306.63|4306.03|142
1646210620000|2022-03-02 08:43:40|4308.01|4307.41|4308.51|4307.91|4308.51|4307.91|4307.76|4307.16|132
1646210630000|2022-03-02 08:43:50|4308.26|4307.66|4306.51|4305.91|4308.76|4308.16|4306.51|4305.91|104
1646210640000|2022-03-02 08:44:00|4307.01|4306.41|4306.26|4305.66|4307.01|4306.41|4305.76|4305.16|363
1646210650000|2022-03-02 08:44:10|4306.63|4306.03|4307.01|4306.41|4307.01|4306.41|4305.76|4305.16|123
1646210660000|2022-03-02 08:44:20|4307.13|4306.53|4307.26|4306.66|4307.26|4306.66|4306.26|4305.66|177
1646210670000|2022-03-02 08:44:30|4307.01|4306.41|4307.01|4306.41|4307.26|4306.66|4305.76|4305.16|180
1646210680000|2022-03-02 08:44:40|4307.26|4306.66|4306.51|4305.91|4307.26|4306.66|4306.26|4305.66|129
1646210690000|2022-03-02 08:44:50|4306.76|4306.16|4307.01|4306.41|4307.26|4306.66|4306.76|4306.16|98
1646210700000|2022-03-02 08:45:00|4307.43|4306.83|4309.31|4308.71|4309.31|4308.71|4307.31|4306.71|86
1646210710000|2022-03-02 08:45:10|4309.68|4309.08|4307.43|4306.83|4310.06|4309.46|4307.31|4306.71|112
1646210720000|2022-03-02 08:45:20|4307.81|4307.21|4308.31|4307.71|4308.56|4307.96|4307.56|4306.96|53
1646210730000|2022-03-02 08:45:30|4307.93|4307.33|4307.06|4306.46|4308.06|4307.46|4306.93|4306.33|43
1646210740000|2022-03-02 08:45:40|4307.18|4306.58|4305.81|4305.21|4307.31|4306.71|4305.81|4305.21|117
1646210750000|2022-03-02 08:45:50|4305.68|4305.08|4304.81|4304.21|4305.68|4305.08|4304.81|4304.21|113
1646210760000|2022-03-02 08:46:00|4304.56|4303.96|4305.31|4304.71|4305.31|4304.71|4303.31|4302.71|238
1646210770000|2022-03-02 08:46:10|4305.06|4304.46|4305.43|4304.83|4305.56|4304.96|4304.56|4303.96|83
1646210780000|2022-03-02 08:46:20|4306.06|4305.46|4305.81|4305.21|4306.81|4306.21|4305.56|4304.96|67
1646210790000|2022-03-02 08:46:30|4305.56|4304.96|4306.56|4305.96|4306.81|4306.21|4304.68|4304.08|76
1646210800000|2022-03-02 08:46:40|4306.31|4305.71|4307.06|4306.46|4307.18|4306.58|4306.18|4305.58|69
1646210810000|2022-03-02 08:46:50|4306.81|4306.21|4308.06|4307.46|4308.06|4307.46|4306.81|4306.21|95
1646210820000|2022-03-02 08:47:00|4307.81|4307.21|4308.31|4307.71|4308.31|4307.71|4307.31|4306.71|119
1646210830000|2022-03-02 08:47:10|4308.06|4307.46|4308.06|4307.46|4308.43|4307.83|4307.31|4306.71|59
1646210840000|2022-03-02 08:47:20|4307.81|4307.21|4307.93|4307.33|4308.06|4307.46|4307.06|4306.46|67
1646210850000|2022-03-02 08:47:30|4307.81|4307.21|4307.68|4307.08|4307.81|4307.21|4307.06|4306.46|32
1646210860000|2022-03-02 08:47:40|4307.56|4306.96|4307.31|4306.71|4307.68|4307.08|4307.06|4306.46|26
1646210870000|2022-03-02 08:47:50|4307.43|4306.83|4307.31|4306.71|4307.81|4307.21|4307.06|4306.46|35
1646210880000|2022-03-02 08:48:00|4307.06|4306.46|4308.06|4307.46|4308.31|4307.71|4306.93|4306.33|45
1646210890000|2022-03-02 08:48:10|4307.93|4307.33|4307.06|4306.46|4308.06|4307.46|4306.81|4306.21|48
1646210900000|2022-03-02 08:48:20|4306.31|4305.71|4306.31|4305.71|4306.81|4306.21|4306.31|4305.71|31
1646210910000|2022-03-02 08:48:30|4306.06|4305.46|4306.81|4306.21|4307.31|4306.71|4305.93|4305.33|55
1646210920000|2022-03-02 08:48:40|4306.93|4306.33|4306.06|4305.46|4306.93|4306.33|4306.06|4305.46|30
1646210930000|2022-03-02 08:48:50|4305.06|4304.46|4305.56|4304.96|4305.68|4305.08|4304.81|4304.21|201
1646210940000|2022-03-02 08:49:00|4305.68|4305.08|4305.43|4304.83|4306.18|4305.58|4305.31|4304.71|83
1646210950000|2022-03-02 08:49:10|4305.68|4305.08|4306.31|4305.71|4306.56|4305.96|4305.68|4305.08|29
1646210960000|2022-03-02 08:49:20|4305.93|4305.33|4306.81|4306.21|4306.81|4306.21|4305.93|4305.33|54
1646210970000|2022-03-02 08:49:30|4306.68|4306.08|4306.06|4305.46|4306.81|4306.21|4305.81|4305.21|89
1646210980000|2022-03-02 08:49:40|4305.93|4305.33|4308.06|4307.46|4308.06|4307.46|4305.93|4305.33|87
1646210990000|2022-03-02 08:49:50|4307.56|4306.96|4306.56|4305.96|4307.56|4306.96|4306.56|4305.96|38
1646211000000|2022-03-02 08:50:00|4306.81|4306.21|4307.43|4306.83|4307.93|4307.33|4306.56|4305.96|53
1646211010000|2022-03-02 08:50:10|4307.56|4306.96|4307.81|4307.21|4307.81|4307.21|4307.31|4306.71|20
1646211020000|2022-03-02 08:50:20|4307.56|4306.96|4307.81|4307.21|4307.81|4307.21|4307.06|4306.46|47
1646211030000|2022-03-02 08:50:30|4308.06|4307.46|4307.81|4307.21|4308.06|4307.46|4307.68|4307.08|43
1646211040000|2022-03-02 08:50:40|4307.56|4306.96|4308.31|4307.71|4308.56|4307.96|4307.56|4306.96|134
1646211050000|2022-03-02 08:50:50|4308.06|4307.46|4308.31|4307.71|4308.81|4308.21|4307.68|4307.08|118
1646211060000|2022-03-02 08:51:00|4307.93|4307.33|4308.81|4308.21|4308.81|4308.21|4307.56|4306.96|44
1646211070000|2022-03-02 08:51:10|4309.06|4308.46|4309.31|4308.71|4309.56|4308.96|4308.93|4308.33|89
1646211080000|2022-03-02 08:51:20|4309.18|4308.58|4310.06|4309.46|4310.18|4309.58|4309.06|4308.46|32
1646211090000|2022-03-02 08:51:30|4310.18|4309.58|4310.06|4309.46|4310.56|4309.96|4309.43|4308.83|78
1646211100000|2022-03-02 08:51:40|4310.18|4309.58|4309.43|4308.83|4310.18|4309.58|4309.31|4308.71|85
1646211110000|2022-03-02 08:51:50|4309.56|4308.96|4306.81|4306.21|4309.68|4309.08|4306.81|4306.21|192
1646211120000|2022-03-02 08:52:00|4306.68|4306.08|4306.81|4306.21|4306.81|4306.21|4305.81|4305.21|90
1646211130000|2022-03-02 08:52:10|4307.06|4306.46|4305.93|4305.33|4307.06|4306.46|4305.93|4305.33|118
1646211140000|2022-03-02 08:52:20|4305.56|4304.96|4305.06|4304.46|4305.56|4304.96|4304.68|4304.08|118
1646211150000|2022-03-02 08:52:30|4305.31|4304.71|4305.56|4304.96|4306.06|4305.46|4304.81|4304.21|84
1646211160000|2022-03-02 08:52:40|4305.31|4304.71|4304.68|4304.08|4305.31|4304.71|4304.56|4303.96|122
1646211170000|2022-03-02 08:52:50|4304.81|4304.21|4305.31|4304.71|4305.56|4304.96|4304.81|4304.21|89
1646211180000|2022-03-02 08:53:00|4305.06|4304.46|4305.06|4304.46|4305.31|4304.71|4304.56|4303.96|128
1646211190000|2022-03-02 08:53:10|4304.81|4304.21|4304.56|4303.96|4304.81|4304.21|4304.56|4303.96|97
1646211200000|2022-03-02 08:53:20|4303.31|4302.71|4301.56|4300.96|4303.31|4302.71|4301.56|4300.96|301
1646211210000|2022-03-02 08:53:30|4301.18|4300.58|4300.06|4299.46|4301.18|4300.58|4300.06|4299.46|148
1646211220000|2022-03-02 08:53:40|4299.81|4299.21|4302.06|4301.46|4302.06|4301.46|4299.81|4299.21|186
1646211230000|2022-03-02 08:53:50|4302.31|4301.71|4301.31|4300.71|4302.56|4301.96|4300.81|4300.21|45
1646211240000|2022-03-02 08:54:00|4301.06|4300.46|4301.06|4300.46|4301.31|4300.71|4300.31|4299.71|61
1646211250000|2022-03-02 08:54:10|4301.56|4300.96|4302.06|4301.46|4302.06|4301.46|4300.81|4300.21|132
1646211260000|2022-03-02 08:54:20|4301.93|4301.33|4303.68|4303.08|4303.68|4303.08|4301.56|4300.96|65
1646211270000|2022-03-02 08:54:30|4303.43|4302.83|4301.56|4300.96|4303.43|4302.83|4301.06|4300.46|336
1646211280000|2022-03-02 08:54:40|4301.81|4301.21|4301.81|4301.21|4301.81|4301.21|4301.31|4300.71|26
1646211290000|2022-03-02 08:54:50|4302.06|4301.46|4301.06|4300.46|4302.06|4301.46|4301.06|4300.46|74
1646211300000|2022-03-02 08:55:00|4300.93|4300.33|4302.56|4301.96|4302.56|4301.96|4300.93|4300.33|135
1646211310000|2022-03-02 08:55:10|4301.93|4301.33|4302.93|4302.33|4303.18|4302.58|4300.93|4300.33|474
1646211320000|2022-03-02 08:55:20|4303.06|4302.46|4303.18|4302.58|4303.31|4302.71|4302.81|4302.21|92
1646211330000|2022-03-02 08:55:30|4303.06|4302.46|4304.31|4303.71|4304.31|4303.71|4303.06|4302.46|72
1646211340000|2022-03-02 08:55:40|4304.18|4303.58|4303.56|4302.96|4304.31|4303.71|4303.06|4302.46|106
1646211350000|2022-03-02 08:55:50|4303.68|4303.08|4303.06|4302.46|4303.68|4303.08|4302.56|4301.96|51
1646211360000|2022-03-02 08:56:00|4302.81|4302.21|4303.06|4302.46|4303.06|4302.46|4302.56|4301.96|59
1646211370000|2022-03-02 08:56:10|4302.56|4301.96|4302.68|4302.08|4303.31|4302.71|4302.56|4301.96|82
1646211380000|2022-03-02 08:56:20|4302.93|4302.33|4303.06|4302.46|4303.56|4302.96|4302.68|4302.08|50
1646211390000|2022-03-02 08:56:30|4302.81|4302.21|4303.06|4302.46|4303.31|4302.71|4302.56|4301.96|55
1646211400000|2022-03-02 08:56:40|4303.31|4302.71|4303.31|4302.71|4303.56|4302.96|4303.06|4302.46|68
1646211410000|2022-03-02 08:56:50|4303.43|4302.83|4300.81|4300.21|4303.43|4302.83|4300.56|4299.96|310
1646211420000|2022-03-02 08:57:00|4300.93|4300.33|4300.06|4299.46|4301.31|4300.71|4300.06|4299.46|70
1646211430000|2022-03-02 08:57:10|4299.93|4299.33|4299.06|4298.46|4299.93|4299.33|4298.81|4298.21|109
1646211440000|2022-03-02 08:57:20|4299.31|4298.71|4301.06|4300.46|4301.06|4300.46|4299.31|4298.71|67
1646211450000|2022-03-02 08:57:30|4300.81|4300.21|4301.31|4300.71|4302.06|4301.46|4300.81|4300.21|94
1646211460000|2022-03-02 08:57:40|4301.43|4300.83|4301.81|4301.21|4302.06|4301.46|4301.31|4300.71|26
1646211470000|2022-03-02 08:57:50|4302.06|4301.46|4302.06|4301.46|4302.81|4302.21|4301.93|4301.33|51
1646211480000|2022-03-02 08:58:00|4302.31|4301.71|4303.56|4302.96|4304.06|4303.46|4302.31|4301.71|70
1646211490000|2022-03-02 08:58:10|4303.81|4303.21|4303.43|4302.83|4304.06|4303.46|4303.31|4302.71|61
1646211500000|2022-03-02 08:58:20|4303.56|4302.96|4303.18|4302.58|4303.81|4303.21|4302.18|4301.58|105
1646211510000|2022-03-02 08:58:30|4303.31|4302.71|4303.56|4302.96|4303.81|4303.21|4303.31|4302.71|28
1646211520000|2022-03-02 08:58:40|4303.81|4303.21|4302.68|4302.08|4304.06|4303.46|4302.31|4301.71|87
1646211530000|2022-03-02 08:58:50|4302.18|4301.58|4303.06|4302.46|4303.56|4302.96|4301.81|4301.21|52
1646211540000|2022-03-02 08:59:00|4302.43|4301.83|4302.81|4302.21|4302.81|4302.21|4301.81|4301.21|39
1646211550000|2022-03-02 08:59:10|4303.43|4302.83|4301.81|4301.21|4303.56|4302.96|4301.81|4301.21|102
1646211560000|2022-03-02 08:59:20|4302.31|4301.71|4302.56|4301.96|4303.06|4302.46|4302.31|4301.71|74
1646211570000|2022-03-02 08:59:30|4302.81|4302.21|4302.31|4301.71|4302.93|4302.33|4301.93|4301.33|50
1646211580000|2022-03-02 08:59:40|4301.81|4301.21|4301.81|4301.21|4302.31|4301.71|4301.31|4300.71|107
1646211590000|2022-03-02 08:59:50|4301.93|4301.33|4301.56|4300.96|4302.18|4301.58|4300.56|4299.96|113
1646211600000|2022-03-02 09:00:00|4301.01|4300.41|4300.76|4300.16|4301.63|4301.03|4300.26|4299.66|118
1646211610000|2022-03-02 09:00:10|4300.88|4300.28|4301.51|4300.91|4302.01|4301.41|4300.63|4300.03|79
1646211620000|2022-03-02 09:00:20|4301.26|4300.66|4300.51|4299.91|4301.26|4300.66|4300.13|4299.53|41
1646211630000|2022-03-02 09:00:30|4300.26|4299.66|4298.01|4297.41|4300.76|4300.16|4297.63|4297.03|193
1646211640000|2022-03-02 09:00:40|4297.88|4297.28|4296.13|4295.53|4298.01|4297.41|4296.13|4295.53|131
1646211650000|2022-03-02 09:00:50|4295.51|4294.91|4297.26|4296.66|4297.38|4296.78|4295.26|4294.66|212
1646211660000|2022-03-02 09:01:00|4297.51|4296.91|4296.63|4296.03|4297.51|4296.91|4296.01|4295.41|201
1646211670000|2022-03-02 09:01:10|4296.51|4295.91|4296.76|4296.16|4297.51|4296.91|4296.26|4295.66|68
1646211680000|2022-03-02 09:01:20|4296.51|4295.91|4298.51|4297.91|4298.51|4297.91|4296.26|4295.66|115
1646211690000|2022-03-02 09:01:30|4298.26|4297.66|4298.51|4297.91|4298.51|4297.91|4297.76|4297.16|105
1646211700000|2022-03-02 09:01:40|4298.76|4298.16|4298.63|4298.03|4299.01|4298.41|4298.26|4297.66|54
1646211710000|2022-03-02 09:01:50|4299.13|4298.53|4297.76|4297.16|4299.13|4298.53|4297.38|4296.78|75
1646211720000|2022-03-02 09:02:00|4297.51|4296.91|4297.76|4297.16|4298.26|4297.66|4297.26|4296.66|92
1646211730000|2022-03-02 09:02:10|4298.01|4297.41|4297.01|4296.41|4298.26|4297.66|4296.88|4296.28|107
1646211740000|2022-03-02 09:02:20|4297.26|4296.66|4297.26|4296.66|4297.76|4297.16|4296.51|4295.91|153
1646211750000|2022-03-02 09:02:30|4297.13|4296.53|4297.51|4296.91|4297.51|4296.91|4296.76|4296.16|76
1646211760000|2022-03-02 09:02:40|4297.26|4296.66|4298.76|4298.16|4298.88|4298.28|4297.01|4296.41|68
1646211770000|2022-03-02 09:02:50|4298.88|4298.28|4297.01|4296.41|4299.26|4298.66|4297.01|4296.41|93
1646211780000|2022-03-02 09:03:00|4297.26|4296.66|4297.76|4297.16|4298.01|4297.41|4297.01|4296.41|135
1646211790000|2022-03-02 09:03:10|4297.51|4296.91|4298.26|4297.66|4298.51|4297.91|4297.51|4296.91|128
1646211800000|2022-03-02 09:03:20|4298.51|4297.91|4298.63|4298.03|4299.26|4298.66|4298.51|4297.91|86
1646211810000|2022-03-02 09:03:30|4298.51|4297.91|4299.01|4298.41|4299.26|4298.66|4298.51|4297.91|95
1646211820000|2022-03-02 09:03:40|4298.76|4298.16|4297.51|4296.91|4298.76|4298.16|4297.51|4296.91|65
1646211830000|2022-03-02 09:03:50|4297.76|4297.16|4297.13|4296.53|4298.01|4297.41|4296.88|4296.28|110
1646211840000|2022-03-02 09:04:00|4297.26|4296.66|4297.01|4296.41|4297.26|4296.66|4296.76|4296.16|20
1646211850000|2022-03-02 09:04:10|4296.88|4296.28|4299.01|4298.41|4299.01|4298.41|4296.76|4296.16|123
1646211860000|2022-03-02 09:04:20|4299.26|4298.66|4298.13|4297.53|4299.26|4298.66|4298.13|4297.53|63
1646211870000|2022-03-02 09:04:30|4297.88|4297.28|4297.51|4296.91|4298.26|4297.66|4297.51|4296.91|45
1646211880000|2022-03-02 09:04:40|4297.63|4297.03|4298.01|4297.41|4298.26|4297.66|4297.38|4296.78|58
1646211890000|2022-03-02 09:04:50|4297.76|4297.16|4298.38|4297.78|4298.63|4298.03|4297.51|4296.91|75
1646211900000|2022-03-02 09:05:00|4298.26|4297.66|4299.51|4298.91|4299.51|4298.91|4297.88|4297.28|114
1646211910000|2022-03-02 09:05:10|4299.38|4298.78|4301.26|4300.66|4301.26|4300.66|4299.01|4298.41|121
1646211920000|2022-03-02 09:05:20|4301.38|4300.78|4302.38|4301.78|4302.76|4302.16|4301.26|4300.66|128
1646211930000|2022-03-02 09:05:30|4302.26|4301.66|4302.26|4301.66|4302.51|4301.91|4302.01|4301.41|83
1646211940000|2022-03-02 09:05:40|4302.01|4301.41|4302.26|4301.66|4303.01|4302.41|4301.63|4301.03|93
1646211950000|2022-03-02 09:05:50|4302.38|4301.78|4303.51|4302.91|4303.51|4302.91|4302.01|4301.41|82
1646211960000|2022-03-02 09:06:00|4303.38|4302.78|4302.76|4302.16|4303.38|4302.78|4302.13|4301.53|68
1646211970000|2022-03-02 09:06:10|4303.01|4302.41|4303.01|4302.41|4303.51|4302.91|4303.01|4302.41|78
1646211980000|2022-03-02 09:06:20|4302.76|4302.16|4303.76|4303.16|4303.76|4303.16|4302.51|4301.91|37
1646211990000|2022-03-02 09:06:30|4304.01|4303.41|4304.26|4303.66|4304.51|4303.91|4303.76|4303.16|126
1646212000000|2022-03-02 09:06:40|4304.38|4303.78|4305.51|4304.91|4305.76|4305.16|4304.26|4303.66|166
1646212010000|2022-03-02 09:06:50|4305.38|4304.78|4305.26|4304.66|4305.38|4304.78|4304.51|4303.91|81
1646212020000|2022-03-02 09:07:00|4305.13|4304.53|4305.26|4304.66|4305.76|4305.16|4304.76|4304.16|109
1646212030000|2022-03-02 09:07:10|4305.51|4304.91|4306.01|4305.41|4306.01|4305.41|4305.51|4304.91|106
1646212040000|2022-03-02 09:07:20|4306.26|4305.66|4306.26|4305.66|4306.51|4305.91|4305.88|4305.28|84
1646212050000|2022-03-02 09:07:30|4306.13|4305.53|4307.01|4306.41|4307.01|4306.41|4305.51|4304.91|52
1646212060000|2022-03-02 09:07:40|4306.88|4306.28|4307.51|4306.91|4307.76|4307.16|4306.88|4306.28|95
1646212070000|2022-03-02 09:07:50|4307.76|4307.16|4307.76|4307.16|4308.01|4307.41|4307.13|4306.53|86
1646212080000|2022-03-02 09:08:00|4307.88|4307.28|4308.26|4307.66|4308.26|4307.66|4307.76|4307.16|59
1646212090000|2022-03-02 09:08:10|4308.38|4307.78|4307.51|4306.91|4308.51|4307.91|4307.38|4306.78|56
1646212100000|2022-03-02 09:08:20|4307.26|4306.66|4306.01|4305.41|4307.26|4306.66|4306.01|4305.41|70
1646212110000|2022-03-02 09:08:30|4305.88|4305.28|4305.76|4305.16|4306.13|4305.53|4305.51|4304.91|60
1646212120000|2022-03-02 09:08:40|4305.51|4304.91|4305.01|4304.41|4305.51|4304.91|4304.88|4304.28|54
1646212130000|2022-03-02 09:08:50|4304.88|4304.28|4304.76|4304.16|4305.01|4304.41|4304.26|4303.66|54
1646212140000|2022-03-02 09:09:00|4304.63|4304.03|4304.88|4304.28|4305.63|4305.03|4304.63|4304.03|46
1646212150000|2022-03-02 09:09:10|4304.76|4304.16|4305.01|4304.41|4305.13|4304.53|4304.38|4303.78|25
1646212160000|2022-03-02 09:09:20|4305.26|4304.66|4305.76|4305.16|4305.76|4305.16|4304.76|4304.16|49
1646212170000|2022-03-02 09:09:30|4305.63|4305.03|4307.01|4306.41|4307.13|4306.53|4305.13|4304.53|62
1646212180000|2022-03-02 09:09:40|4307.26|4306.66|4307.51|4306.91|4308.01|4307.41|4307.26|4306.66|72
1646212190000|2022-03-02 09:09:50|4307.38|4306.78|4308.01|4307.41|4308.26|4307.66|4307.26|4306.66|43
1646212200000|2022-03-02 09:10:00|4307.88|4307.28|4308.51|4307.91|4308.51|4307.91|4307.63|4307.03|56
1646212210000|2022-03-02 09:10:10|4308.38|4307.78|4309.51|4308.91|4309.63|4309.03|4308.26|4307.66|147
1646212220000|2022-03-02 09:10:20|4309.26|4308.66|4308.51|4307.91|4309.26|4308.66|4308.26|4307.66|104
1646212230000|2022-03-02 09:10:30|4308.38|4307.78|4308.26|4307.66|4309.38|4308.78|4308.26|4307.66|50
1646212240000|2022-03-02 09:10:40|4308.38|4307.78|4308.76|4308.16|4308.76|4308.16|4308.26|4307.66|41
1646212250000|2022-03-02 09:10:50|4309.01|4308.41|4309.51|4308.91|4310.26|4309.66|4309.01|4308.41|90
1646212260000|2022-03-02 09:11:00|4309.38|4308.78|4310.13|4309.53|4310.13|4309.53|4309.26|4308.66|52
1646212270000|2022-03-02 09:11:10|4310.26|4309.66|4311.26|4310.66|4311.51|4310.91|4310.26|4309.66|222
1646212280000|2022-03-02 09:11:20|4311.51|4310.91|4312.51|4311.91|4312.51|4311.91|4311.26|4310.66|263
1646212290000|2022-03-02 09:11:30|4312.26|4311.66|4313.26|4312.66|4313.26|4312.66|4312.26|4311.66|114
1646212300000|2022-03-02 09:11:40|4313.01|4312.41|4313.01|4312.41|4313.51|4312.91|4312.76|4312.16|103
1646212310000|2022-03-02 09:11:50|4313.26|4312.66|4312.88|4312.28|4313.26|4312.66|4312.63|4312.03|62
1646212320000|2022-03-02 09:12:00|4313.01|4312.41|4312.26|4311.66|4313.13|4312.53|4312.26|4311.66|82
1646212330000|2022-03-02 09:12:10|4312.38|4311.78|4311.63|4311.03|4312.38|4311.78|4311.51|4310.91|95
1646212340000|2022-03-02 09:12:20|4311.76|4311.16|4311.01|4310.41|4311.76|4311.16|4310.76|4310.16|98
1646212350000|2022-03-02 09:12:30|4311.26|4310.66|4313.26|4312.66|4313.26|4312.66|4311.01|4310.41|80
1646212360000|2022-03-02 09:12:40|4313.13|4312.53|4313.26|4312.66|4313.26|4312.66|4312.51|4311.91|53
1646212370000|2022-03-02 09:12:50|4313.13|4312.53|4312.51|4311.91|4313.13|4312.53|4312.51|4311.91|42
1646212380000|2022-03-02 09:13:00|4313.01|4312.41|4312.01|4311.41|4313.26|4312.66|4312.01|4311.41|72
1646212390000|2022-03-02 09:13:10|4311.88|4311.28|4312.01|4311.41|4312.26|4311.66|4311.63|4311.03|48
1646212400000|2022-03-02 09:13:20|4312.13|4311.53|4312.88|4312.28|4313.13|4312.53|4311.88|4311.28|34
1646212410000|2022-03-02 09:13:30|4312.76|4312.16|4312.88|4312.28|4313.26|4312.66|4312.63|4312.03|85
1646212420000|2022-03-02 09:13:40|4313.01|4312.41|4313.38|4312.78|4313.51|4312.91|4312.76|4312.16|32
1646212430000|2022-03-02 09:13:50|4313.26|4312.66|4314.26|4313.66|4315.01|4314.41|4313.26|4312.66|175
1646212440000|2022-03-02 09:14:00|4314.13|4313.53|4312.76|4312.16|4314.51|4313.91|4312.51|4311.91|98
1646212450000|2022-03-02 09:14:10|4312.51|4311.91|4310.76|4310.16|4313.01|4312.41|4310.76|4310.16|398
1646212460000|2022-03-02 09:14:20|4310.88|4310.28|4310.76|4310.16|4311.13|4310.53|4310.76|4310.16|103
1646212470000|2022-03-02 09:14:30|4310.63|4310.03|4312.01|4311.41|4312.01|4311.41|4310.63|4310.03|121
1646212480000|2022-03-02 09:14:40|4311.76|4311.16|4312.51|4311.91|4312.76|4312.16|4311.76|4311.16|46
1646212490000|2022-03-02 09:14:50|4312.63|4312.03|4312.51|4311.91|4312.88|4312.28|4311.88|4311.28|69
1646212500000|2022-03-02 09:15:00|4312.56|4311.96|4313.93|4313.33|4314.68|4314.08|4312.56|4311.96|144
1646212510000|2022-03-02 09:15:10|4314.06|4313.46|4314.06|4313.46|4314.56|4313.96|4313.81|4313.21|21
1646212520000|2022-03-02 09:15:20|4314.31|4313.71|4314.81|4314.21|4315.31|4314.71|4314.06|4313.46|78
1646212530000|2022-03-02 09:15:30|4314.93|4314.33|4314.81|4314.21|4315.06|4314.46|4314.43|4313.83|52
1646212540000|2022-03-02 09:15:40|4315.18|4314.58|4315.56|4314.96|4315.81|4315.21|4315.18|4314.58|41
1646212550000|2022-03-02 09:15:50|4315.43|4314.83|4315.18|4314.58|4315.56|4314.96|4314.81|4314.21|30
1646212560000|2022-03-02 09:16:00|4315.06|4314.46|4315.56|4314.96|4315.56|4314.96|4314.81|4314.21|76
1646212570000|2022-03-02 09:16:10|4315.43|4314.83|4315.56|4314.96|4315.56|4314.96|4315.06|4314.46|42
1646212580000|2022-03-02 09:16:20|4315.43|4314.83|4314.56|4313.96|4315.43|4314.83|4314.18|4313.58|36
1646212590000|2022-03-02 09:16:30|4314.43|4313.83|4313.81|4313.21|4314.43|4313.83|4313.81|4313.21|54
1646212600000|2022-03-02 09:16:40|4314.06|4313.46|4314.18|4313.58|4314.68|4314.08|4313.93|4313.33|33
1646212610000|2022-03-02 09:16:50|4314.06|4313.46|4313.18|4312.58|4314.18|4313.58|4313.06|4312.46|66
1646212620000|2022-03-02 09:17:00|4313.31|4312.71|4313.68|4313.08|4313.68|4313.08|4312.68|4312.08|31
1646212630000|2022-03-02 09:17:10|4313.43|4312.83|4313.43|4312.83|4313.81|4313.21|4313.18|4312.58|20
1646212640000|2022-03-02 09:17:20|4313.18|4312.58|4313.18|4312.58|4313.18|4312.58|4312.81|4312.21|24
1646212650000|2022-03-02 09:17:30|4313.31|4312.71|4312.68|4312.08|4313.43|4312.83|4312.68|4312.08|20
1646212660000|2022-03-02 09:17:40|4313.06|4312.46|4312.68|4312.08|4313.18|4312.58|4312.56|4311.96|70
1646212670000|2022-03-02 09:17:50|4312.81|4312.21|4312.81|4312.21|4312.93|4312.33|4312.06|4311.46|145
1646212680000|2022-03-02 09:18:00|4313.06|4312.46|4312.81|4312.21|4313.56|4312.96|4312.56|4311.96|48
1646212690000|2022-03-02 09:18:10|4313.18|4312.58|4312.81|4312.21|4313.56|4312.96|4312.81|4312.21|16
1646212700000|2022-03-02 09:18:20|4312.56|4311.96|4312.31|4311.71|4313.43|4312.83|4312.31|4311.71|48
1646212710000|2022-03-02 09:18:30|4312.43|4311.83|4313.56|4312.96|4313.56|4312.96|4312.31|4311.71|83
1646212720000|2022-03-02 09:18:40|4313.68|4313.08|4313.68|4313.08|4313.81|4313.21|4313.43|4312.83|8
1646212730000|2022-03-02 09:18:50|4313.56|4312.96|4313.81|4313.21|4313.81|4313.21|4313.31|4312.71|47
1646212740000|2022-03-02 09:19:00|4313.93|4313.33|4313.43|4312.83|4314.31|4313.71|4313.31|4312.71|15
1646212750000|2022-03-02 09:19:10|4313.31|4312.71|4313.68|4313.08|4313.93|4313.33|4313.06|4312.46|29
1646212760000|2022-03-02 09:19:20|4313.56|4312.96|4312.93|4312.33|4313.68|4313.08|4312.93|4312.33|10
1646212770000|2022-03-02 09:19:30|4313.06|4312.46|4313.31|4312.71|4313.68|4313.08|4313.06|4312.46|21
1646212780000|2022-03-02 09:19:40|4313.43|4312.83|4312.43|4311.83|4313.43|4312.83|4312.43|4311.83|49
1646212790000|2022-03-02 09:19:50|4312.56|4311.96|4312.68|4312.08|4312.93|4312.33|4312.43|4311.83|31
1646212800000|2022-03-02 09:20:00|4312.56|4311.96|4312.81|4312.21|4312.81|4312.21|4312.31|4311.71|31
1646212810000|2022-03-02 09:20:10|4313.31|4312.71|4313.06|4312.46|4313.31|4312.71|4312.93|4312.33|38
1646212820000|2022-03-02 09:20:20|4313.18|4312.58|4311.81|4311.21|4313.31|4312.71|4311.81|4311.21|29
1646212830000|2022-03-02 09:20:30|4311.68|4311.08|4311.31|4310.71|4311.81|4311.21|4311.31|4310.71|35
1646212840000|2022-03-02 09:20:40|4311.06|4310.46|4311.31|4310.71|4311.56|4310.96|4311.06|4310.46|107
1646212850000|2022-03-02 09:20:50|4311.56|4310.96|4311.56|4310.96|4312.06|4311.46|4311.56|4310.96|36
1646212860000|2022-03-02 09:21:00|4311.31|4310.71|4311.56|4310.96|4311.56|4310.96|4311.18|4310.58|50
1646212870000|2022-03-02 09:21:10|4312.06|4311.46|4312.31|4311.71|4313.06|4312.46|4311.93|4311.33|56
1646212880000|2022-03-02 09:21:20|4311.81|4311.21|4312.31|4311.71|4312.43|4311.83|4311.81|4311.21|61
1646212890000|2022-03-02 09:21:30|4312.68|4312.08|4311.93|4311.33|4312.68|4312.08|4311.56|4310.96|61
1646212900000|2022-03-02 09:21:40|4311.81|4311.21|4311.81|4311.21|4311.81|4311.21|4311.31|4310.71|22
1646212910000|2022-03-02 09:21:50|4311.43|4310.83|4311.43|4310.83|4311.81|4311.21|4311.43|4310.83|24
1646212920000|2022-03-02 09:22:00|4311.56|4310.96|4311.06|4310.46|4311.81|4311.21|4311.06|4310.46|22
1646212930000|2022-03-02 09:22:10|4312.06|4311.46|4311.81|4311.21|4312.31|4311.71|4311.56|4310.96|196
1646212940000|2022-03-02 09:22:20|4312.31|4311.71|4313.06|4312.46|4313.18|4312.58|4312.06|4311.46|30
1646212950000|2022-03-02 09:22:30|4312.93|4312.33|4311.68|4311.08|4312.93|4312.33|4311.68|4311.08|38
1646212960000|2022-03-02 09:22:40|4311.43|4310.83|4310.31|4309.71|4311.43|4310.83|4309.68|4309.08|135
1646212970000|2022-03-02 09:22:50|4310.43|4309.83|4311.06|4310.46|4311.18|4310.58|4310.43|4309.83|25
1646212980000|2022-03-02 09:23:00|4311.18|4310.58|4310.06|4309.46|4311.18|4310.58|4310.06|4309.46|30
1646212990000|2022-03-02 09:23:10|4310.18|4309.58|4308.81|4308.21|4310.18|4309.58|4308.31|4307.71|123
1646213000000|2022-03-02 09:23:20|4308.56|4307.96|4307.18|4306.58|4308.56|4307.96|4306.56|4305.96|150
1646213010000|2022-03-02 09:23:30|4307.06|4306.46|4306.56|4305.96|4307.06|4306.46|4306.31|4305.71|76
1646213020000|2022-03-02 09:23:40|4306.43|4305.83|4307.06|4306.46|4307.18|4306.58|4306.43|4305.83|47
1646213030000|2022-03-02 09:23:50|4306.68|4306.08|4308.56|4307.96|4308.56|4307.96|4306.56|4305.96|99
1646213040000|2022-03-02 09:24:00|4308.81|4308.21|4308.56|4307.96|4308.81|4308.21|4308.56|4307.96|119
1646213050000|2022-03-02 09:24:10|4308.68|4308.08|4308.81|4308.21|4309.31|4308.71|4308.68|4308.08|56
1646213060000|2022-03-02 09:24:20|4308.68|4308.08|4306.06|4305.46|4308.81|4308.21|4306.06|4305.46|96
1646213070000|2022-03-02 09:24:30|4306.18|4305.58|4305.31|4304.71|4306.31|4305.71|4305.18|4304.58|65
1646213080000|2022-03-02 09:24:40|4305.43|4304.83|4306.06|4305.46|4306.06|4305.46|4305.06|4304.46|40
1646213090000|2022-03-02 09:24:50|4305.93|4305.33|4305.93|4305.33|4306.06|4305.46|4305.81|4305.21|49
1646213100000|2022-03-02 09:25:00|4306.06|4305.46|4306.06|4305.46|4306.31|4305.71|4305.31|4304.71|94
1646213110000|2022-03-02 09:25:10|4305.93|4305.33|4306.81|4306.21|4307.43|4306.83|4305.81|4305.21|32
1646213120000|2022-03-02 09:25:20|4306.68|4306.08|4306.93|4306.33|4307.18|4306.58|4306.06|4305.46|30
1646213130000|2022-03-02 09:25:30|4307.06|4306.46|4306.31|4305.71|4307.06|4306.46|4306.06|4305.46|30
1646213140000|2022-03-02 09:25:40|4306.18|4305.58|4306.81|4306.21|4306.81|4306.21|4306.18|4305.58|35
1646213150000|2022-03-02 09:25:50|4307.43|4306.83|4307.81|4307.21|4308.18|4307.58|4307.31|4306.71|36
1646213160000|2022-03-02 09:26:00|4307.56|4306.96|4307.93|4307.33|4308.06|4307.46|4307.18|4306.58|47
1646213170000|2022-03-02 09:26:10|4308.06|4307.46|4308.18|4307.58|4308.31|4307.71|4307.81|4307.21|24
1646213180000|2022-03-02 09:26:20|4308.31|4307.71|4307.81|4307.21|4308.31|4307.71|4307.56|4306.96|54
1646213190000|2022-03-02 09:26:30|4307.68|4307.08|4306.31|4305.71|4307.68|4307.08|4306.31|4305.71|45
1646213200000|2022-03-02 09:26:40|4306.18|4305.58|4306.68|4306.08|4306.93|4306.33|4306.06|4305.46|19
1646213210000|2022-03-02 09:26:50|4306.56|4305.96|4306.56|4305.96|4306.68|4306.08|4305.68|4305.08|34
1646213220000|2022-03-02 09:27:00|4306.81|4306.21|4306.81|4306.21|4307.68|4307.08|4306.81|4306.21|31
1646213230000|2022-03-02 09:27:10|4306.31|4305.71|4306.31|4305.71|4307.06|4306.46|4306.06|4305.46|22
1646213240000|2022-03-02 09:27:20|4306.43|4305.83|4306.31|4305.71|4306.56|4305.96|4306.18|4305.58|20
1646213250000|2022-03-02 09:27:30|4306.18|4305.58|4305.93|4305.33|4306.18|4305.58|4305.56|4304.96|93
1646213260000|2022-03-02 09:27:40|4305.68|4305.08|4305.81|4305.21|4305.81|4305.21|4305.31|4304.71|73
1646213270000|2022-03-02 09:27:50|4306.31|4305.71|4304.81|4304.21|4306.31|4305.71|4304.68|4304.08|69
1646213280000|2022-03-02 09:28:00|4304.56|4303.96|4304.31|4303.71|4305.06|4304.46|4304.18|4303.58|78
1646213290000|2022-03-02 09:28:10|4304.18|4303.58|4304.31|4303.71|4304.56|4303.96|4303.93|4303.33|55
1646213300000|2022-03-02 09:28:20|4304.43|4303.83|4304.18|4303.58|4305.06|4304.46|4304.18|4303.58|84
1646213310000|2022-03-02 09:28:30|4304.06|4303.46|4303.93|4303.33|4304.43|4303.83|4303.81|4303.21|39
1646213320000|2022-03-02 09:28:40|4304.06|4303.46|4304.31|4303.71|4304.93|4304.33|4304.06|4303.46|34
1646213330000|2022-03-02 09:28:50|4304.18|4303.58|4305.43|4304.83|4305.43|4304.83|4304.18|4303.58|37
1646213340000|2022-03-02 09:29:00|4305.56|4304.96|4305.43|4304.83|4306.06|4305.46|4305.18|4304.58|39
1646213350000|2022-03-02 09:29:10|4305.93|4305.33|4307.18|4306.58|4307.18|4306.58|4305.81|4305.21|49
1646213360000|2022-03-02 09:29:20|4307.43|4306.83|4306.68|4306.08|4307.56|4306.96|4306.43|4305.83|85
1646213370000|2022-03-02 09:29:30|4307.18|4306.58|4307.68|4307.08|4308.18|4307.58|4307.18|4306.58|44
1646213380000|2022-03-02 09:29:40|4307.56|4306.96|4307.43|4306.83|4308.18|4307.58|4307.43|4306.83|52
1646213390000|2022-03-02 09:29:50|4307.56|4306.96|4309.56|4308.96|4309.56|4308.96|4307.18|4306.58|142
1646213400000|2022-03-02 09:30:00|4309.01|4308.41|4308.26|4307.66|4309.13|4308.53|4305.13|4304.53|927
1646213410000|2022-03-02 09:30:10|4308.51|4307.91|4314.51|4313.91|4314.51|4313.91|4308.51|4307.91|723
1646213420000|2022-03-02 09:30:20|4314.76|4314.16|4321.51|4320.91|4321.51|4320.91|4314.51|4313.91|660
1646213430000|2022-03-02 09:30:30|4322.88|4322.28|4330.76|4330.16|4331.51|4330.91|4322.88|4322.28|1870
1646213440000|2022-03-02 09:30:40|4330.63|4330.03|4328.38|4327.78|4331.63|4331.03|4327.88|4327.28|1011
1646213450000|2022-03-02 09:30:50|4327.88|4327.28|4328.88|4328.28|4331.88|4331.28|4327.88|4327.28|687
1646213460000|2022-03-02 09:31:00|4328.38|4327.78|4326.01|4325.41|4328.38|4327.78|4326.01|4325.41|327
1646213470000|2022-03-02 09:31:10|4325.88|4325.28|4330.63|4330.03|4331.13|4330.53|4325.51|4324.91|560
1646213480000|2022-03-02 09:31:20|4331.01|4330.41|4335.63|4335.03|4336.63|4336.03|4330.63|4330.03|1546
1646213490000|2022-03-02 09:31:30|4335.26|4334.66|4334.38|4333.78|4335.26|4334.66|4332.13|4331.53|848
1646213500000|2022-03-02 09:31:40|4334.26|4333.66|4330.38|4329.78|4334.38|4333.78|4330.38|4329.78|228
1646213510000|2022-03-02 09:31:50|4331.26|4330.66|4329.88|4329.28|4332.26|4331.66|4329.63|4329.03|270
1646213520000|2022-03-02 09:32:00|4329.76|4329.16|4328.63|4328.03|4330.51|4329.91|4327.63|4327.03|318
1646213530000|2022-03-02 09:32:10|4328.38|4327.78|4327.63|4327.03|4328.63|4328.03|4326.38|4325.78|253
1646213540000|2022-03-02 09:32:20|4327.26|4326.66|4326.26|4325.66|4327.26|4326.66|4325.51|4324.91|151
1646213550000|2022-03-02 09:32:30|4326.38|4325.78|4324.26|4323.66|4326.38|4325.78|4323.76|4323.16|281
1646213560000|2022-03-02 09:32:40|4323.88|4323.28|4322.63|4322.03|4324.63|4324.03|4322.26|4321.66|177
1646213570000|2022-03-02 09:32:50|4322.51|4321.91|4321.63|4321.03|4322.51|4321.91|4321.13|4320.53|240
1646213580000|2022-03-02 09:33:00|4321.26|4320.66|4322.13|4321.53|4322.13|4321.53|4320.76|4320.16|230
1646213590000|2022-03-02 09:33:10|4322.63|4322.03|4324.51|4323.91|4324.88|4324.28|4322.13|4321.53|235
1646213600000|2022-03-02 09:33:20|4324.26|4323.66|4323.63|4323.03|4324.38|4323.78|4322.51|4321.91|170
1646213610000|2022-03-02 09:33:30|4322.76|4322.16|4322.38|4321.78|4323.88|4323.28|4321.51|4320.91|225
1646213620000|2022-03-02 09:33:40|4321.88|4321.28|4323.76|4323.16|4323.88|4323.28|4321.88|4321.28|94
1646213630000|2022-03-02 09:33:50|4323.63|4323.03|4323.88|4323.28|4324.51|4323.91|4322.26|4321.66|190
1646213640000|2022-03-02 09:34:00|4324.01|4323.41|4323.63|4323.03|4325.13|4324.53|4323.51|4322.91|127
1646213650000|2022-03-02 09:34:10|4323.76|4323.16|4324.63|4324.03|4324.88|4324.28|4323.51|4322.91|51
1646213660000|2022-03-02 09:34:20|4324.76|4324.16|4326.01|4325.41|4326.63|4326.03|4324.63|4324.03|130
1646213670000|2022-03-02 09:34:30|4325.38|4324.78|4325.88|4325.28|4326.26|4325.66|4325.13|4324.53|131
1646213680000|2022-03-02 09:34:40|4326.13|4325.53|4326.13|4325.53|4326.13|4325.53|4325.26|4324.66|86
1646213690000|2022-03-02 09:34:50|4326.01|4325.41|4323.76|4323.16|4326.13|4325.53|4323.76|4323.16|102
1646213700000|2022-03-02 09:35:00|4323.63|4323.03|4322.76|4322.16|4324.51|4323.91|4322.63|4322.03|213
1646213710000|2022-03-02 09:35:10|4322.63|4322.03|4321.13|4320.53|4324.01|4323.41|4321.01|4320.41|249
1646213720000|2022-03-02 09:35:20|4321.38|4320.78|4320.88|4320.28|4321.38|4320.78|4319.88|4319.28|152
1646213730000|2022-03-02 09:35:30|4321.13|4320.53|4322.63|4322.03|4322.76|4322.16|4321.13|4320.53|96
1646213740000|2022-03-02 09:35:40|4322.88|4322.28|4322.88|4322.28|4323.63|4323.03|4321.51|4320.91|189
1646213750000|2022-03-02 09:35:50|4322.38|4321.78|4323.13|4322.53|4324.13|4323.53|4322.38|4321.78|84
1646213760000|2022-03-02 09:36:00|4322.51|4321.91|4322.38|4321.78|4323.63|4323.03|4322.13|4321.53|108
1646213770000|2022-03-02 09:36:10|4322.26|4321.66|4321.38|4320.78|4322.63|4322.03|4321.38|4320.78|109
1646213780000|2022-03-02 09:36:20|4321.51|4320.91|4322.26|4321.66|4322.38|4321.78|4321.26|4320.66|60
1646213790000|2022-03-02 09:36:30|4322.01|4321.41|4323.13|4322.53|4323.13|4322.53|4321.63|4321.03|82
1646213800000|2022-03-02 09:36:40|4323.26|4322.66|4323.38|4322.78|4324.13|4323.53|4322.51|4321.91|115
1646213810000|2022-03-02 09:36:50|4323.13|4322.53|4323.26|4322.66|4323.88|4323.28|4323.13|4322.53|36
1646213820000|2022-03-02 09:37:00|4323.13|4322.53|4323.88|4323.28|4324.51|4323.91|4322.63|4322.03|84
1646213830000|2022-03-02 09:37:10|4323.38|4322.78|4325.13|4324.53|4325.26|4324.66|4323.38|4322.78|110
1646213840000|2022-03-02 09:37:20|4325.26|4324.66|4326.13|4325.53|4326.13|4325.53|4325.26|4324.66|125
1646213850000|2022-03-02 09:37:30|4326.38|4325.78|4326.88|4326.28|4328.13|4327.53|4326.26|4325.66|428
1646213860000|2022-03-02 09:37:40|4326.13|4325.53|4326.13|4325.53|4326.88|4326.28|4325.88|4325.28|101
1646213870000|2022-03-02 09:37:50|4325.88|4325.28|4325.88|4325.28|4326.26|4325.66|4325.51|4324.91|92
1646213880000|2022-03-02 09:38:00|4325.63|4325.03|4323.63|4323.03|4325.63|4325.03|4323.63|4323.03|72
1646213890000|2022-03-02 09:38:10|4323.88|4323.28|4324.13|4323.53|4324.88|4324.28|4323.76|4323.16|111
1646213900000|2022-03-02 09:38:20|4323.76|4323.16|4326.13|4325.53|4326.51|4325.91|4323.76|4323.16|238
1646213910000|2022-03-02 09:38:30|4326.38|4325.78|4325.38|4324.78|4326.51|4325.91|4325.38|4324.78|68
1646213920000|2022-03-02 09:38:40|4325.26|4324.66|4325.13|4324.53|4325.76|4325.16|4324.88|4324.28|40
1646213930000|2022-03-02 09:38:50|4324.88|4324.28|4324.76|4324.16|4324.88|4324.28|4323.76|4323.16|247
1646213940000|2022-03-02 09:39:00|4324.51|4323.91|4323.88|4323.28|4324.51|4323.91|4323.26|4322.66|56
1646213950000|2022-03-02 09:39:10|4323.38|4322.78|4323.63|4323.03|4324.13|4323.53|4323.13|4322.53|75
1646213960000|2022-03-02 09:39:20|4323.76|4323.16|4324.76|4324.16|4325.13|4324.53|4323.76|4323.16|79
1646213970000|2022-03-02 09:39:30|4324.63|4324.03|4324.63|4324.03|4325.63|4325.03|4324.51|4323.91|79
1646213980000|2022-03-02 09:39:40|4324.13|4323.53|4325.26|4324.66|4325.63|4325.03|4323.88|4323.28|67
1646213990000|2022-03-02 09:39:50|4325.13|4324.53|4325.88|4325.28|4325.88|4325.28|4325.01|4324.41|38
1646214000000|2022-03-02 09:40:00|4325.38|4324.78|4326.01|4325.41|4326.51|4325.91|4325.38|4324.78|49
1646214010000|2022-03-02 09:40:10|4326.51|4325.91|4326.88|4326.28|4326.88|4326.28|4325.88|4325.28|83
1646214020000|2022-03-02 09:40:20|4326.63|4326.03|4325.51|4324.91|4326.63|4326.03|4325.26|4324.66|108
1646214030000|2022-03-02 09:40:30|4325.63|4325.03|4326.63|4326.03|4326.63|4326.03|4325.38|4324.78|109
1646214040000|2022-03-02 09:40:40|4326.76|4326.16|4326.88|4326.28|4326.88|4326.28|4326.01|4325.41|54
1646214050000|2022-03-02 09:40:50|4327.01|4326.41|4326.13|4325.53|4327.13|4326.53|4326.13|4325.53|101
1646214060000|2022-03-02 09:41:00|4326.01|4325.41|4325.88|4325.28|4326.51|4325.91|4325.26|4324.66|137
1646214070000|2022-03-02 09:41:10|4326.13|4325.53|4326.26|4325.66|4326.38|4325.78|4325.13|4324.53|162
1646214080000|2022-03-02 09:41:20|4326.38|4325.78|4326.88|4326.28|4327.26|4326.66|4325.76|4325.16|142
1646214090000|2022-03-02 09:41:30|4326.26|4325.66|4326.38|4325.78|4326.63|4326.03|4326.13|4325.53|48
1646214100000|2022-03-02 09:41:40|4326.51|4325.91|4325.51|4324.91|4327.26|4326.66|4325.51|4324.91|102
1646214110000|2022-03-02 09:41:50|4325.88|4325.28|4326.63|4326.03|4326.63|4326.03|4325.51|4324.91|41
1646214120000|2022-03-02 09:42:00|4326.38|4325.78|4326.26|4325.66|4326.38|4325.78|4325.63|4325.03|68
1646214130000|2022-03-02 09:42:10|4326.01|4325.41|4326.51|4325.91|4326.51|4325.91|4325.26|4324.66|64
1646214140000|2022-03-02 09:42:20|4326.38|4325.78|4327.13|4326.53|4327.13|4326.53|4325.88|4325.28|32
1646214150000|2022-03-02 09:42:30|4327.01|4326.41|4327.01|4326.41|4327.13|4326.53|4326.76|4326.16|70
1646214160000|2022-03-02 09:42:40|4326.76|4326.16|4328.13|4327.53|4328.51|4327.91|4326.63|4326.03|131
1646214170000|2022-03-02 09:42:50|4328.01|4327.41|4328.26|4327.66|4328.51|4327.91|4327.76|4327.16|81
1646214180000|2022-03-02 09:43:00|4328.51|4327.91|4328.26|4327.66|4328.51|4327.91|4327.51|4326.91|68
1646214190000|2022-03-02 09:43:10|4328.38|4327.78|4326.13|4325.53|4328.76|4328.16|4326.13|4325.53|98
1646214200000|2022-03-02 09:43:20|4326.38|4325.78|4328.01|4327.41|4328.01|4327.41|4325.76|4325.16|174
1646214210000|2022-03-02 09:43:30|4328.13|4327.53|4328.76|4328.16|4329.26|4328.66|4328.01|4327.41|147
1646214220000|2022-03-02 09:43:40|4329.01|4328.41|4328.51|4327.91|4329.38|4328.78|4328.51|4327.91|67
1646214230000|2022-03-02 09:43:50|4328.63|4328.03|4328.88|4328.28|4329.13|4328.53|4328.51|4327.91|33
1646214240000|2022-03-02 09:44:00|4328.63|4328.03|4329.51|4328.91|4329.51|4328.91|4328.51|4327.91|87
1646214250000|2022-03-02 09:44:10|4329.38|4328.78|4328.88|4328.28|4329.51|4328.91|4328.76|4328.16|59
1646214260000|2022-03-02 09:44:20|4328.76|4328.16|4329.01|4328.41|4329.01|4328.41|4327.63|4327.03|86
1646214270000|2022-03-02 09:44:30|4328.76|4328.16|4328.88|4328.28|4329.01|4328.41|4328.51|4327.91|45
1646214280000|2022-03-02 09:44:40|4328.76|4328.16|4329.51|4328.91|4329.51|4328.91|4328.76|4328.16|67
1646214290000|2022-03-02 09:44:50|4329.26|4328.66|4327.88|4327.28|4329.26|4328.66|4327.51|4326.91|124
1646214300000|2022-03-02 09:45:00|4328.31|4327.71|4330.06|4329.46|4330.31|4329.71|4328.31|4327.71|140
1646214310000|2022-03-02 09:45:10|4329.81|4329.21|4329.56|4328.96|4329.93|4329.33|4329.31|4328.71|76
1646214320000|2022-03-02 09:45:20|4329.68|4329.08|4329.06|4328.46|4329.68|4329.08|4328.31|4327.71|38
1646214330000|2022-03-02 09:45:30|4329.43|4328.83|4328.93|4328.33|4329.43|4328.83|4328.93|4328.33|66
1646214340000|2022-03-02 09:45:40|4328.68|4328.08|4327.68|4327.08|4328.93|4328.33|4326.93|4326.33|125
1646214350000|2022-03-02 09:45:50|4327.56|4326.96|4327.18|4326.58|4327.68|4327.08|4327.18|4326.58|15
1646214360000|2022-03-02 09:46:00|4326.93|4326.33|4326.93|4326.33|4327.68|4327.08|4326.93|4326.33|74
1646214370000|2022-03-02 09:46:10|4327.18|4326.58|4328.18|4327.58|4328.18|4327.58|4327.18|4326.58|58
1646214380000|2022-03-02 09:46:20|4328.31|4327.71|4328.43|4327.83|4328.68|4328.08|4328.18|4327.58|25
1646214390000|2022-03-02 09:46:30|4328.31|4327.71|4329.68|4329.08|4329.68|4329.08|4327.93|4327.33|87
1646214400000|2022-03-02 09:46:40|4329.93|4329.33|4330.18|4329.58|4331.06|4330.46|4329.93|4329.33|133
1646214410000|2022-03-02 09:46:50|4330.43|4329.83|4329.56|4328.96|4330.93|4330.33|4329.56|4328.96|61
1646214420000|2022-03-02 09:47:00|4329.81|4329.21|4329.93|4329.33|4330.43|4329.83|4329.68|4329.08|28
1646214430000|2022-03-02 09:47:10|4330.06|4329.46|4328.93|4328.33|4330.06|4329.46|4328.93|4328.33|27
1646214440000|2022-03-02 09:47:20|4329.18|4328.58|4330.56|4329.96|4331.18|4330.58|4329.18|4328.58|115
1646214450000|2022-03-02 09:47:30|4330.68|4330.08|4330.18|4329.58|4330.68|4330.08|4330.18|4329.58|51
1646214460000|2022-03-02 09:47:40|4329.93|4329.33|4330.81|4330.21|4331.18|4330.58|4329.93|4329.33|37
1646214470000|2022-03-02 09:47:50|4330.93|4330.33|4333.56|4332.96|4333.56|4332.96|4330.93|4330.33|248
1646214480000|2022-03-02 09:48:00|4333.93|4333.33|4336.81|4336.21|4337.06|4336.46|4333.93|4333.33|717
1646214490000|2022-03-02 09:48:10|4336.56|4335.96|4336.43|4335.83|4336.81|4336.21|4336.31|4335.71|254
1646214500000|2022-03-02 09:48:20|4336.31|4335.71|4337.31|4336.71|4337.31|4336.71|4336.18|4335.58|128
1646214510000|2022-03-02 09:48:30|4337.06|4336.46|4337.06|4336.46|4337.31|4336.71|4336.68|4336.08|92
1646214520000|2022-03-02 09:48:40|4336.93|4336.33|4337.06|4336.46|4337.43|4336.83|4336.31|4335.71|189
1646214530000|2022-03-02 09:48:50|4337.18|4336.58|4339.31|4338.71|4339.31|4338.71|4337.18|4336.58|269
1646214540000|2022-03-02 09:49:00|4338.81|4338.21|4341.56|4340.96|4342.31|4341.71|4338.81|4338.21|1220
1646214550000|2022-03-02 09:49:10|4341.43|4340.83|4340.68|4340.08|4341.43|4340.83|4339.81|4339.21|359
1646214560000|2022-03-02 09:49:20|4340.81|4340.21|4340.56|4339.96|4341.06|4340.46|4340.31|4339.71|82
1646214570000|2022-03-02 09:49:30|4340.68|4340.08|4340.43|4339.83|4340.81|4340.21|4339.56|4338.96|78
1646214580000|2022-03-02 09:49:40|4340.31|4339.71|4340.31|4339.71|4340.56|4339.96|4339.81|4339.21|121
1646214590000|2022-03-02 09:49:50|4340.18|4339.58|4339.81|4339.21|4340.56|4339.96|4339.81|4339.21|78
1646214600000|2022-03-02 09:50:00|4340.06|4339.46|4340.43|4339.83|4340.93|4340.33|4339.68|4339.08|144
1646214610000|2022-03-02 09:50:10|4340.18|4339.58|4341.31|4340.71|4342.06|4341.46|4340.06|4339.46|103
1646214620000|2022-03-02 09:50:20|4341.56|4340.96|4342.56|4341.96|4342.56|4341.96|4341.56|4340.96|119
1646214630000|2022-03-02 09:50:30|4342.68|4342.08|4342.56|4341.96|4342.68|4342.08|4342.06|4341.46|90
1646214640000|2022-03-02 09:50:40|4342.68|4342.08|4343.81|4343.21|4343.93|4343.33|4342.43|4341.83|185
1646214650000|2022-03-02 09:50:50|4343.68|4343.08|4343.31|4342.71|4344.31|4343.71|4343.18|4342.58|345
1646214660000|2022-03-02 09:51:00|4343.06|4342.46|4341.56|4340.96|4343.31|4342.71|4341.06|4340.46|216
1646214670000|2022-03-02 09:51:10|4341.81|4341.21|4343.06|4342.46|4343.06|4342.46|4341.56|4340.96|83
1646214680000|2022-03-02 09:51:20|4342.93|4342.33|4341.56|4340.96|4342.93|4342.33|4341.56|4340.96|147
1646214690000|2022-03-02 09:51:30|4341.68|4341.08|4341.31|4340.71|4341.68|4341.08|4340.81|4340.21|126
1646214700000|2022-03-02 09:51:40|4341.56|4340.96|4341.18|4340.58|4341.68|4341.08|4340.56|4339.96|85
1646214710000|2022-03-02 09:51:50|4340.68|4340.08|4341.06|4340.46|4341.06|4340.46|4340.43|4339.83|124
1646214720000|2022-03-02 09:52:00|4340.56|4339.96|4341.93|4341.33|4342.18|4341.58|4340.56|4339.96|142
1646214730000|2022-03-02 09:52:10|4342.31|4341.71|4341.43|4340.83|4342.43|4341.83|4341.43|4340.83|73
1646214740000|2022-03-02 09:52:20|4341.56|4340.96|4341.56|4340.96|4341.68|4341.08|4341.31|4340.71|65
1646214750000|2022-03-02 09:52:30|4341.68|4341.08|4342.31|4341.71|4342.93|4342.33|4341.68|4341.08|101
1646214760000|2022-03-02 09:52:40|4341.81|4341.21|4341.81|4341.21|4342.31|4341.71|4341.31|4340.71|205
1646214770000|2022-03-02 09:52:50|4342.06|4341.46|4340.31|4339.71|4342.06|4341.46|4340.06|4339.46|257
1646214780000|2022-03-02 09:53:00|4340.56|4339.96|4336.31|4335.71|4340.56|4339.96|4336.31|4335.71|357
1646214790000|2022-03-02 09:53:10|4336.06|4335.46|4337.06|4336.46|4337.18|4336.58|4336.06|4335.46|126
1646214800000|2022-03-02 09:53:20|4336.93|4336.33|4336.93|4336.33|4338.31|4337.71|4336.93|4336.33|414
1646214810000|2022-03-02 09:53:30|4336.68|4336.08|4336.06|4335.46|4336.68|4336.08|4335.31|4334.71|138
1646214820000|2022-03-02 09:53:40|4335.81|4335.21|4336.06|4335.46|4336.31|4335.71|4335.56|4334.96|102
1646214830000|2022-03-02 09:53:50|4335.93|4335.33|4335.56|4334.96|4335.93|4335.33|4335.43|4334.83|55
1646214840000|2022-03-02 09:54:00|4335.43|4334.83|4336.43|4335.83|4336.68|4336.08|4335.43|4334.83|66
1646214850000|2022-03-02 09:54:10|4336.56|4335.96|4337.31|4336.71|4337.68|4337.08|4336.56|4335.96|61
1646214860000|2022-03-02 09:54:20|4337.43|4336.83|4337.68|4337.08|4338.18|4337.58|4337.31|4336.71|143
1646214870000|2022-03-02 09:54:30|4337.56|4336.96|4338.31|4337.71|4338.31|4337.71|4337.56|4336.96|34
1646214880000|2022-03-02 09:54:40|4338.06|4337.46|4337.43|4336.83|4338.06|4337.46|4337.06|4336.46|67
1646214890000|2022-03-02 09:54:50|4337.56|4336.96|4337.43|4336.83|4338.18|4337.58|4337.31|4336.71|51
1646214900000|2022-03-02 09:55:00|4337.81|4337.21|4337.68|4337.08|4338.18|4337.58|4337.68|4337.08|89
1646214910000|2022-03-02 09:55:10|4337.56|4336.96|4337.68|4337.08|4337.68|4337.08|4336.93|4336.33|18
1646214920000|2022-03-02 09:55:20|4338.18|4337.58|4338.81|4338.21|4338.81|4338.21|4338.06|4337.46|46
1646214930000|2022-03-02 09:55:30|4338.68|4338.08|4337.93|4337.33|4338.68|4338.08|4337.43|4336.83|172
1646214940000|2022-03-02 09:55:40|4337.81|4337.21|4337.93|4337.33|4337.93|4337.33|4337.81|4337.21|35
1646214950000|2022-03-02 09:55:50|4338.18|4337.58|4338.56|4337.96|4338.81|4338.21|4338.06|4337.46|82
1646214960000|2022-03-02 09:56:00|4338.68|4338.08|4338.93|4338.33|4339.06|4338.46|4338.43|4337.83|77
1646214970000|2022-03-02 09:56:10|4339.06|4338.46|4338.43|4337.83|4339.06|4338.46|4338.31|4337.71|69
1646214980000|2022-03-02 09:56:20|4338.31|4337.71|4337.31|4336.71|4338.31|4337.71|4337.31|4336.71|68
1646214990000|2022-03-02 09:56:30|4337.06|4336.46|4337.43|4336.83|4337.56|4336.96|4337.06|4336.46|58
1646215000000|2022-03-02 09:56:40|4337.56|4336.96|4336.68|4336.08|4337.81|4337.21|4336.56|4335.96|42
1646215010000|2022-03-02 09:56:50|4337.06|4336.46|4336.81|4336.21|4337.31|4336.71|4336.56|4335.96|49
1646215020000|2022-03-02 09:57:00|4336.93|4336.33|4336.68|4336.08|4337.56|4336.96|4336.68|4336.08|37
1646215030000|2022-03-02 09:57:10|4336.81|4336.21|4338.31|4337.71|4338.31|4337.71|4336.56|4335.96|134
1646215040000|2022-03-02 09:57:20|4338.43|4337.83|4338.68|4338.08|4338.81|4338.21|4338.31|4337.71|101
1646215050000|2022-03-02 09:57:30|4338.81|4338.21|4337.43|4336.83|4338.81|4338.21|4337.43|4336.83|51
1646215060000|2022-03-02 09:57:40|4337.93|4337.33|4338.43|4337.83|4338.56|4337.96|4337.93|4337.33|46
1646215070000|2022-03-02 09:57:50|4338.56|4337.96|4338.81|4338.21|4338.81|4338.21|4338.31|4337.71|77
1646215080000|2022-03-02 09:58:00|4338.93|4338.33|4338.68|4338.08|4338.93|4338.33|4338.56|4337.96|88
1646215090000|2022-03-02 09:58:10|4338.81|4338.21|4338.93|4338.33|4339.31|4338.71|4338.81|4338.21|420
1646215100000|2022-03-02 09:58:20|4338.81|4338.21|4338.31|4337.71|4339.06|4338.46|4338.31|4337.71|50
1646215110000|2022-03-02 09:58:30|4338.56|4337.96|4338.43|4337.83|4338.68|4338.08|4338.18|4337.58|71
1646215120000|2022-03-02 09:58:40|4338.56|4337.96|4338.68|4338.08|4338.81|4338.21|4338.56|4337.96|19
1646215130000|2022-03-02 09:58:50|4338.81|4338.21|4338.56|4337.96|4338.93|4338.33|4338.56|4337.96|46
1646215140000|2022-03-02 09:59:00|4338.06|4337.46|4337.81|4337.21|4338.56|4337.96|4337.81|4337.21|33
1646215150000|2022-03-02 09:59:10|4338.06|4337.46|4338.18|4337.58|4338.56|4337.96|4337.81|4337.21|26
1646215160000|2022-03-02 09:59:20|4338.06|4337.46|4338.31|4337.71|4338.31|4337.71|4337.81|4337.21|22
1646215170000|2022-03-02 09:59:30|4338.18|4337.58|4338.06|4337.46|4338.31|4337.71|4337.81|4337.21|23
1646215180000|2022-03-02 09:59:40|4338.18|4337.58|4338.56|4337.96|4338.81|4338.21|4338.18|4337.58|17
1646215190000|2022-03-02 09:59:50|4338.31|4337.71|4337.81|4337.21|4338.31|4337.71|4337.81|4337.21|33
1646215200000|2022-03-02 10:00:00|4337.56|4336.96|4337.93|4337.33|4338.18|4337.58|4337.56|4336.96|131
1646215210000|2022-03-02 10:00:10|4338.06|4337.46|4337.93|4337.33|4338.31|4337.71|4337.93|4337.33|32
1646215220000|2022-03-02 10:00:20|4338.06|4337.46|4336.81|4336.21|4338.06|4337.46|4336.81|4336.21|40
1646215230000|2022-03-02 10:00:30|4336.93|4336.33|4337.06|4336.46|4337.06|4336.46|4336.06|4335.46|90
1646215240000|2022-03-02 10:00:40|4337.18|4336.58|4338.56|4337.96|4338.81|4338.21|4337.18|4336.58|102
1646215250000|2022-03-02 10:00:50|4338.81|4338.21|4338.43|4337.83|4338.81|4338.21|4338.06|4337.46|106
1646215260000|2022-03-02 10:01:00|4338.31|4337.71|4337.43|4336.83|4338.31|4337.71|4337.43|4336.83|50
1646215270000|2022-03-02 10:01:10|4337.31|4336.71|4337.81|4337.21|4338.06|4337.46|4337.31|4336.71|20
1646215280000|2022-03-02 10:01:20|4337.68|4337.08|4336.93|4336.33|4337.93|4337.33|4336.81|4336.21|174
1646215290000|2022-03-02 10:01:30|4336.81|4336.21|4337.31|4336.71|4337.56|4336.96|4336.81|4336.21|56
1646215300000|2022-03-02 10:01:40|4337.18|4336.58|4336.56|4335.96|4337.56|4336.96|4336.56|4335.96|31
1646215310000|2022-03-02 10:01:50|4336.81|4336.21|4336.68|4336.08|4337.06|4336.46|4336.56|4335.96|24
1646215320000|2022-03-02 10:02:00|4336.56|4335.96|4336.93|4336.33|4337.06|4336.46|4336.06|4335.46|55
1646215330000|2022-03-02 10:02:10|4337.18|4336.58|4336.68|4336.08|4337.18|4336.58|4336.31|4335.71|37
1646215340000|2022-03-02 10:02:20|4336.81|4336.21|4337.56|4336.96|4337.56|4336.96|4336.56|4335.96|44
1646215350000|2022-03-02 10:02:30|4337.43|4336.83|4336.93|4336.33|4337.56|4336.96|4336.81|4336.21|48
1646215360000|2022-03-02 10:02:40|4337.31|4336.71|4336.93|4336.33|4337.56|4336.96|4336.93|4336.33|9
1646215370000|2022-03-02 10:02:50|4336.81|4336.21|4337.56|4336.96|4337.81|4337.21|4336.81|4336.21|64
1646215380000|2022-03-02 10:03:00|4337.31|4336.71|4336.68|4336.08|4337.31|4336.71|4336.68|4336.08|43
1646215390000|2022-03-02 10:03:10|4336.93|4336.33|4336.56|4335.96|4336.93|4336.33|4335.56|4334.96|77
1646215400000|2022-03-02 10:03:20|4336.43|4335.83|4335.93|4335.33|4336.81|4336.21|4335.93|4335.33|45
1646215410000|2022-03-02 10:03:30|4336.18|4335.58|4336.93|4336.33|4336.93|4336.33|4336.06|4335.46|42
1646215420000|2022-03-02 10:03:40|4336.81|4336.21|4336.81|4336.21|4336.93|4336.33|4336.56|4335.96|43
1646215430000|2022-03-02 10:03:50|4337.06|4336.46|4337.31|4336.71|4337.31|4336.71|4336.81|4336.21|38
1646215440000|2022-03-02 10:04:00|4337.18|4336.58|4336.31|4335.71|4337.18|4336.58|4336.18|4335.58|24
1646215450000|2022-03-02 10:04:10|4336.93|4336.33|4337.06|4336.46|4337.18|4336.58|4336.68|4336.08|44
1646215460000|2022-03-02 10:04:20|4336.93|4336.33|4336.68|4336.08|4337.31|4336.71|4336.56|4335.96|70
1646215470000|2022-03-02 10:04:30|4336.81|4336.21|4336.56|4335.96|4336.93|4336.33|4336.31|4335.71|28
1646215480000|2022-03-02 10:04:40|4336.43|4335.83|4335.81|4335.21|4336.43|4335.83|4335.43|4334.83|76
1646215490000|2022-03-02 10:04:50|4335.68|4335.08|4334.31|4333.71|4335.68|4335.08|4334.31|4333.71|178
1646215500000|2022-03-02 10:05:00|4334.18|4333.58|4334.43|4333.83|4335.18|4334.58|4333.93|4333.33|123
1646215510000|2022-03-02 10:05:10|4334.68|4334.08|4333.93|4333.33|4334.81|4334.21|4333.81|4333.21|66
1646215520000|2022-03-02 10:05:20|4333.81|4333.21|4334.06|4333.46|4334.06|4333.46|4333.31|4332.71|180
1646215530000|2022-03-02 10:05:30|4333.81|4333.21|4333.81|4333.21|4334.06|4333.46|4333.18|4332.58|111
1646215540000|2022-03-02 10:05:40|4333.56|4332.96|4334.31|4333.71|4334.56|4333.96|4333.56|4332.96|215
1646215550000|2022-03-02 10:05:50|4334.18|4333.58|4333.93|4333.33|4334.18|4333.58|4333.56|4332.96|36
1646215560000|2022-03-02 10:06:00|4334.06|4333.46|4334.81|4334.21|4335.06|4334.46|4334.06|4333.46|72
1646215570000|2022-03-02 10:06:10|4334.56|4333.96|4334.56|4333.96|4335.18|4334.58|4334.56|4333.96|33
1646215580000|2022-03-02 10:06:20|4334.43|4333.83|4334.31|4333.71|4334.43|4333.83|4334.31|4333.71|24
1646215590000|2022-03-02 10:06:30|4334.43|4333.83|4333.93|4333.33|4334.43|4333.83|4333.68|4333.08|51
1646215600000|2022-03-02 10:06:40|4333.81|4333.21|4333.43|4332.83|4334.06|4333.46|4333.31|4332.71|178
1646215610000|2022-03-02 10:06:50|4333.81|4333.21|4334.43|4333.83|4334.81|4334.21|4333.81|4333.21|67
1646215620000|2022-03-02 10:07:00|4334.56|4333.96|4333.81|4333.21|4334.56|4333.96|4333.68|4333.08|43
1646215630000|2022-03-02 10:07:10|4333.68|4333.08|4334.68|4334.08|4335.06|4334.46|4333.68|4333.08|105
1646215640000|2022-03-02 10:07:20|4334.56|4333.96|4335.68|4335.08|4335.68|4335.08|4334.56|4333.96|27
1646215650000|2022-03-02 10:07:30|4335.56|4334.96|4334.56|4333.96|4335.81|4335.21|4334.43|4333.83|50
1646215660000|2022-03-02 10:07:40|4334.43|4333.83|4335.18|4334.58|4335.56|4334.96|4334.43|4333.83|53
1646215670000|2022-03-02 10:07:50|4335.31|4334.71|4334.68|4334.08|4335.56|4334.96|4334.68|4334.08|57
1646215680000|2022-03-02 10:08:00|4334.81|4334.21|4334.81|4334.21|4335.56|4334.96|4334.81|4334.21|92
1646215690000|2022-03-02 10:08:10|4334.56|4333.96|4333.68|4333.08|4334.56|4333.96|4333.68|4333.08|171
1646215700000|2022-03-02 10:08:20|4333.81|4333.21|4334.18|4333.58|4334.31|4333.71|4333.81|4333.21|23
1646215710000|2022-03-02 10:08:30|4334.31|4333.71|4334.06|4333.46|4334.31|4333.71|4333.81|4333.21|104
1646215720000|2022-03-02 10:08:40|4334.18|4333.58|4335.81|4335.21|4336.31|4335.71|4334.18|4333.58|175
1646215730000|2022-03-02 10:08:50|4335.68|4335.08|4336.31|4335.71|4336.56|4335.96|4335.56|4334.96|41
1646215740000|2022-03-02 10:09:00|4336.43|4335.83|4335.93|4335.33|4336.68|4336.08|4335.81|4335.21|40
1646215750000|2022-03-02 10:09:10|4336.06|4335.46|4335.93|4335.33|4336.31|4335.71|4335.93|4335.33|11
1646215760000|2022-03-02 10:09:20|4335.81|4335.21|4336.31|4335.71|4336.43|4335.83|4335.81|4335.21|40
1646215770000|2022-03-02 10:09:30|4336.93|4336.33|4336.56|4335.96|4336.93|4336.33|4336.56|4335.96|21
1646215780000|2022-03-02 10:09:40|4336.68|4336.08|4336.56|4335.96|4336.81|4336.21|4336.56|4335.96|7
1646215790000|2022-03-02 10:09:50|4336.93|4336.33|4337.31|4336.71|4337.31|4336.71|4336.81|4336.21|64
1646215800000|2022-03-02 10:10:00|4337.18|4336.58|4338.06|4337.46|4338.06|4337.46|4337.06|4336.46|112
1646215810000|2022-03-02 10:10:10|4338.18|4337.58|4338.56|4337.96|4338.68|4338.08|4338.18|4337.58|56
1646215820000|2022-03-02 10:10:20|4338.68|4338.08|4337.43|4336.83|4338.81|4338.21|4337.43|4336.83|33
1646215830000|2022-03-02 10:10:30|4337.56|4336.96|4337.43|4336.83|4338.18|4337.58|4337.31|4336.71|39
1646215840000|2022-03-02 10:10:40|4337.56|4336.96|4336.06|4335.46|4337.68|4337.08|4335.81|4335.21|66
1646215850000|2022-03-02 10:10:50|4336.18|4335.58|4336.43|4335.83|4336.56|4335.96|4336.18|4335.58|56
1646215860000|2022-03-02 10:11:00|4336.56|4335.96|4335.81|4335.21|4336.81|4336.21|4335.31|4334.71|103
1646215870000|2022-03-02 10:11:10|4335.68|4335.08|4335.06|4334.46|4335.93|4335.33|4335.06|4334.46|31
1646215880000|2022-03-02 10:11:20|4334.81|4334.21|4335.06|4334.46|4335.43|4334.83|4334.81|4334.21|51
1646215890000|2022-03-02 10:11:30|4334.81|4334.21|4335.31|4334.71|4335.56|4334.96|4334.81|4334.21|134
1646215900000|2022-03-02 10:11:40|4335.43|4334.83|4335.18|4334.58|4335.81|4335.21|4335.18|4334.58|42
1646215910000|2022-03-02 10:11:50|4335.43|4334.83|4335.43|4334.83|4335.56|4334.96|4335.18|4334.58|21
1646215920000|2022-03-02 10:12:00|4335.56|4334.96|4335.43|4334.83|4335.56|4334.96|4335.18|4334.58|18
1646215930000|2022-03-02 10:12:10|4335.56|4334.96|4334.93|4334.33|4335.56|4334.96|4334.93|4334.33|14
1646215940000|2022-03-02 10:12:20|4334.81|4334.21|4335.81|4335.21|4335.81|4335.21|4334.18|4333.58|133
1646215950000|2022-03-02 10:12:30|4335.68|4335.08|4336.31|4335.71|4336.31|4335.71|4335.56|4334.96|67
1646215960000|2022-03-02 10:12:40|4336.43|4335.83|4336.31|4335.71|4336.56|4335.96|4336.31|4335.71|28
1646215970000|2022-03-02 10:12:50|4336.43|4335.83|4336.81|4336.21|4337.18|4336.58|4336.31|4335.71|84
1646215980000|2022-03-02 10:13:00|4336.93|4336.33|4336.18|4335.58|4337.18|4336.58|4336.18|4335.58|21
1646215990000|2022-03-02 10:13:10|4336.31|4335.71|4336.81|4336.21|4336.93|4336.33|4336.31|4335.71|20
1646216000000|2022-03-02 10:13:20|4336.93|4336.33|4337.06|4336.46|4337.18|4336.58|4336.93|4336.33|52
1646216010000|2022-03-02 10:13:30|4337.18|4336.58|4337.31|4336.71|4337.31|4336.71|4336.93|4336.33|43
1646216020000|2022-03-02 10:13:40|4337.06|4336.46|4338.06|4337.46|4338.06|4337.46|4337.06|4336.46|28
1646216030000|2022-03-02 10:13:50|4338.18|4337.58|4338.81|4338.21|4338.81|4338.21|4337.93|4337.33|34
1646216040000|2022-03-02 10:14:00|4338.43|4337.83|4338.56|4337.96|4338.81|4338.21|4338.31|4337.71|74
1646216050000|2022-03-02 10:14:10|4338.43|4337.83|4338.56|4337.96|4338.81|4338.21|4338.43|4337.83|36
1646216060000|2022-03-02 10:14:20|4338.31|4337.71|4338.68|4338.08|4338.81|4338.21|4338.31|4337.71|75
1646216070000|2022-03-02 10:14:30|4338.81|4338.21|4338.81|4338.21|4339.06|4338.46|4338.31|4337.71|50
1646216080000|2022-03-02 10:14:40|4338.68|4338.08|4338.68|4338.08|4338.93|4338.33|4338.68|4338.08|33
1646216090000|2022-03-02 10:14:50|4338.81|4338.21|4338.43|4337.83|4338.81|4338.21|4338.18|4337.58|40
1646216100000|2022-03-02 10:15:00|4338.56|4337.96|4338.56|4337.96|4338.81|4338.21|4338.43|4337.83|22
1646216110000|2022-03-02 10:15:10|4338.81|4338.21|4338.81|4338.21|4338.93|4338.33|4338.81|4338.21|18
1646216120000|2022-03-02 10:15:20|4338.93|4338.33|4339.06|4338.46|4339.06|4338.46|4338.81|4338.21|60
1646216130000|2022-03-02 10:15:30|4339.31|4338.71|4338.81|4338.21|4339.31|4338.71|4338.06|4337.46|164
1646216140000|2022-03-02 10:15:40|4338.93|4338.33|4338.81|4338.21|4339.06|4338.46|4338.81|4338.21|31
1646216150000|2022-03-02 10:15:50|4339.06|4338.46|4339.06|4338.46|4339.06|4338.46|4338.81|4338.21|17
1646216160000|2022-03-02 10:16:00|4338.81|4338.21|4338.93|4338.33|4339.06|4338.46|4338.81|4338.21|24
1646216170000|2022-03-02 10:16:10|4338.81|4338.21|4339.06|4338.46|4339.06|4338.46|4338.43|4337.83|44
1646216180000|2022-03-02 10:16:20|4338.93|4338.33|4338.81|4338.21|4339.06|4338.46|4338.81|4338.21|17
1646216190000|2022-03-02 10:16:30|4338.93|4338.33|4338.81|4338.21|4339.18|4338.58|4338.81|4338.21|19
1646216200000|2022-03-02 10:16:40|4339.06|4338.46|4339.06|4338.46|4339.31|4338.71|4339.06|4338.46|37
1646216210000|2022-03-02 10:16:50|4339.18|4338.58|4339.06|4338.46|4339.31|4338.71|4339.06|4338.46|34
1646216220000|2022-03-02 10:17:00|4339.18|4338.58|4341.56|4340.96|4341.56|4340.96|4339.06|4338.46|819
1646216230000|2022-03-02 10:17:10|4341.31|4340.71|4342.31|4341.71|4342.31|4341.71|4341.06|4340.46|156
1646216240000|2022-03-02 10:17:20|4342.43|4341.83|4343.18|4342.58|4343.18|4342.58|4342.43|4341.83|190
1646216250000|2022-03-02 10:17:30|4343.31|4342.71|4345.56|4344.96|4345.81|4345.21|4343.31|4342.71|613
1646216260000|2022-03-02 10:17:40|4345.68|4345.08|4344.31|4343.71|4345.68|4345.08|4343.81|4343.21|182
1646216270000|2022-03-02 10:17:50|4344.43|4343.83|4344.31|4343.71|4344.93|4344.33|4344.31|4343.71|131
1646216280000|2022-03-02 10:18:00|4344.06|4343.46|4344.93|4344.33|4345.06|4344.46|4343.81|4343.21|89
1646216290000|2022-03-02 10:18:10|4345.06|4344.46|4345.93|4345.33|4346.81|4346.21|4344.81|4344.21|332
1646216300000|2022-03-02 10:18:20|4346.06|4345.46|4346.68|4346.08|4346.93|4346.33|4346.06|4345.46|145
1646216310000|2022-03-02 10:18:30|4346.56|4345.96|4346.06|4345.46|4346.68|4346.08|4345.43|4344.83|73
1646216320000|2022-03-02 10:18:40|4345.81|4345.21|4346.18|4345.58|4346.18|4345.58|4345.43|4344.83|58
1646216330000|2022-03-02 10:18:50|4346.06|4345.46|4346.06|4345.46|4346.43|4345.83|4345.81|4345.21|90
1646216340000|2022-03-02 10:19:00|4346.18|4345.58|4345.93|4345.33|4346.43|4345.83|4345.68|4345.08|54
1646216350000|2022-03-02 10:19:10|4345.81|4345.21|4344.81|4344.21|4345.93|4345.33|4344.06|4343.46|452
1646216360000|2022-03-02 10:19:20|4344.68|4344.08|4343.18|4342.58|4344.68|4344.08|4343.18|4342.58|147
1646216370000|2022-03-02 10:19:30|4342.93|4342.33|4342.31|4341.71|4343.06|4342.46|4341.81|4341.21|117
1646216380000|2022-03-02 10:19:40|4342.18|4341.58|4342.06|4341.46|4342.31|4341.71|4341.81|4341.21|93
1646216390000|2022-03-02 10:19:50|4342.18|4341.58|4342.93|4342.33|4343.06|4342.46|4342.06|4341.46|65
1646216400000|2022-03-02 10:20:00|4342.81|4342.21|4342.43|4341.83|4343.06|4342.46|4342.18|4341.58|68
1646216410000|2022-03-02 10:20:10|4342.31|4341.71|4343.18|4342.58|4343.31|4342.71|4342.31|4341.71|54
1646216420000|2022-03-02 10:20:20|4343.56|4342.96|4343.43|4342.83|4343.81|4343.21|4343.43|4342.83|157
1646216430000|2022-03-02 10:20:30|4344.06|4343.46|4343.81|4343.21|4344.06|4343.46|4343.81|4343.21|171
1646216440000|2022-03-02 10:20:40|4343.56|4342.96|4343.56|4342.96|4343.56|4342.96|4343.06|4342.46|139
1646216450000|2022-03-02 10:20:50|4343.31|4342.71|4343.18|4342.58|4343.81|4343.21|4343.06|4342.46|80
1646216460000|2022-03-02 10:21:00|4343.31|4342.71|4343.06|4342.46|4343.31|4342.71|4342.31|4341.71|87
1646216470000|2022-03-02 10:21:10|4343.18|4342.58|4342.18|4341.58|4343.18|4342.58|4342.18|4341.58|30
1646216480000|2022-03-02 10:21:20|4342.43|4341.83|4342.18|4341.58|4342.93|4342.33|4342.18|4341.58|32
1646216490000|2022-03-02 10:21:30|4342.31|4341.71|4343.18|4342.58|4343.31|4342.71|4342.31|4341.71|39
1646216500000|2022-03-02 10:21:40|4343.06|4342.46|4343.06|4342.46|4343.18|4342.58|4342.81|4342.21|8
1646216510000|2022-03-02 10:21:50|4342.81|4342.21|4343.06|4342.46|4343.31|4342.71|4342.81|4342.21|38
1646216520000|2022-03-02 10:22:00|4343.31|4342.71|4342.81|4342.21|4343.31|4342.71|4342.68|4342.08|25
1646216530000|2022-03-02 10:22:10|4342.68|4342.08|4343.06|4342.46|4343.06|4342.46|4342.56|4341.96|57
1646216540000|2022-03-02 10:22:20|4342.93|4342.33|4342.93|4342.33|4343.06|4342.46|4342.81|4342.21|34
1646216550000|2022-03-02 10:22:30|4343.18|4342.58|4342.56|4341.96|4343.18|4342.58|4342.31|4341.71|57
1646216560000|2022-03-02 10:22:40|4342.81|4342.21|4342.68|4342.08|4342.93|4342.33|4342.56|4341.96|51
1646216570000|2022-03-02 10:22:50|4342.56|4341.96|4342.06|4341.46|4342.56|4341.96|4342.06|4341.46|37
1646216580000|2022-03-02 10:23:00|4341.93|4341.33|4341.56|4340.96|4342.06|4341.46|4341.43|4340.83|54
1646216590000|2022-03-02 10:23:10|4341.31|4340.71|4341.18|4340.58|4341.43|4340.83|4341.18|4340.58|39
1646216600000|2022-03-02 10:23:20|4341.31|4340.71|4341.06|4340.46|4341.31|4340.71|4341.06|4340.46|15
1646216610000|2022-03-02 10:23:30|4341.18|4340.58|4341.68|4341.08|4341.68|4341.08|4341.06|4340.46|42
1646216620000|2022-03-02 10:23:40|4341.56|4340.96|4341.31|4340.71|4342.06|4341.46|4341.31|4340.71|26
1646216630000|2022-03-02 10:23:50|4341.18|4340.58|4341.31|4340.71|4341.68|4341.08|4341.18|4340.58|20
1646216640000|2022-03-02 10:24:00|4341.18|4340.58|4341.18|4340.58|4341.43|4340.83|4341.06|4340.46|17
1646216650000|2022-03-02 10:24:10|4341.06|4340.46|4341.68|4341.08|4341.81|4341.21|4340.93|4340.33|36
1646216660000|2022-03-02 10:24:20|4342.06|4341.46|4341.81|4341.21|4342.31|4341.71|4341.81|4341.21|35
1646216670000|2022-03-02 10:24:30|4342.06|4341.46|4341.81|4341.21|4342.06|4341.46|4341.56|4340.96|36
1646216680000|2022-03-02 10:24:40|4341.93|4341.33|4342.18|4341.58|4342.31|4341.71|4341.43|4340.83|26
1646216690000|2022-03-02 10:24:50|4342.06|4341.46|4342.06|4341.46|4342.18|4341.58|4341.56|4340.96|4
1646216700000|2022-03-02 10:25:00|4342.18|4341.58|4341.93|4341.33|4342.31|4341.71|4341.81|4341.21|37
1646216710000|2022-03-02 10:25:10|4342.06|4341.46|4343.06|4342.46|4343.06|4342.46|4341.68|4341.08|127
1646216720000|2022-03-02 10:25:20|4342.93|4342.33|4343.18|4342.58|4343.31|4342.71|4342.93|4342.33|19
1646216730000|2022-03-02 10:25:30|4343.06|4342.46|4343.06|4342.46|4343.81|4343.21|4342.68|4342.08|550
1646216740000|2022-03-02 10:25:40|4343.31|4342.71|4342.81|4342.21|4343.31|4342.71|4342.68|4342.08|168
1646216750000|2022-03-02 10:25:50|4343.06|4342.46|4342.31|4341.71|4343.06|4342.46|4342.06|4341.46|46
1646216760000|2022-03-02 10:26:00|4342.43|4341.83|4342.56|4341.96|4342.56|4341.96|4341.93|4341.33|85
1646216770000|2022-03-02 10:26:10|4342.81|4342.21|4343.18|4342.58|4343.31|4342.71|4342.56|4341.96|147
1646216780000|2022-03-02 10:26:20|4343.31|4342.71|4342.43|4341.83|4343.31|4342.71|4342.43|4341.83|72
1646216790000|2022-03-02 10:26:30|4342.68|4342.08|4341.43|4340.83|4342.68|4342.08|4341.31|4340.71|55
1646216800000|2022-03-02 10:26:40|4341.31|4340.71|4341.68|4341.08|4341.81|4341.21|4341.18|4340.58|57
1646216810000|2022-03-02 10:26:50|4341.56|4340.96|4342.06|4341.46|4342.06|4341.46|4341.56|4340.96|21
1646216820000|2022-03-02 10:27:00|4341.93|4341.33|4340.56|4339.96|4341.93|4341.33|4340.56|4339.96|64
1646216830000|2022-03-02 10:27:10|4340.68|4340.08|4340.06|4339.46|4340.93|4340.33|4339.93|4339.33|95
1646216840000|2022-03-02 10:27:20|4340.18|4339.58|4340.06|4339.46|4340.18|4339.58|4339.18|4338.58|112
1646216850000|2022-03-02 10:27:30|4340.18|4339.58|4339.31|4338.71|4340.18|4339.58|4339.31|4338.71|107
1646216860000|2022-03-02 10:27:40|4339.43|4338.83|4339.31|4338.71|4339.56|4338.96|4339.18|4338.58|80
1646216870000|2022-03-02 10:27:50|||||||||191
1646216880000|2022-03-02 10:28:00|4339.06|4338.46|4338.93|4338.33|4339.18|4338.58|4338.56|4337.96|399
1646216890000|2022-03-02 10:28:10|4339.31|4338.71|4339.31|4338.71|4339.31|4338.71|4339.31|4338.71|123
1646216900000|2022-03-02 10:28:20|4338.68|4338.08|4339.06|4338.46|4339.18|4338.58|4338.68|4338.08|58
1646216910000|2022-03-02 10:28:30|4339.18|4338.58|4339.18|4338.58|4339.31|4338.71|4339.18|4338.58|12
1646216920000|2022-03-02 10:28:40|4339.31|4338.71|4339.31|4338.71|4339.31|4338.71|4339.31|4338.71|41
1646216930000|2022-03-02 10:28:50|4339.18|4338.58|4339.31|4338.71|4339.31|4338.71|4339.18|4338.58|50
1646216940000|2022-03-02 10:29:00|4338.93|4338.33|4339.06|4338.46|4339.31|4338.71|4338.81|4338.21|46
1646216950000|2022-03-02 10:29:10|4339.18|4338.58|4339.06|4338.46|4339.31|4338.71|4339.06|4338.46|47
1646216960000|2022-03-02 10:29:20|4339.18|4338.58|4341.56|4340.96|4341.56|4340.96|4338.81|4338.21|181
1646216970000|2022-03-02 10:29:30|4341.68|4341.08|4339.31|4338.71|4341.68|4341.08|4338.68|4338.08|671
1646216980000|2022-03-02 10:29:40|4339.06|4338.46|4339.81|4339.21|4340.06|4339.46|4339.06|4338.46|727
1646216990000|2022-03-02 10:29:50|4339.93|4339.33|4339.81|4339.21|4340.06|4339.46|4339.68|4339.08|72
1646217000000|2022-03-02 10:30:00|4339.68|4339.08|4337.81|4337.21|4339.68|4339.08|4337.81|4337.21|111
1646217010000|2022-03-02 10:30:10|4337.68|4337.08|4336.06|4335.46|4337.68|4337.08|4336.06|4335.46|116
1646217020000|2022-03-02 10:30:20|4336.31|4335.71|4336.06|4335.46|4336.56|4335.96|4335.93|4335.33|71
1646217030000|2022-03-02 10:30:30|4336.31|4335.71|4337.31|4336.71|4337.31|4336.71|4336.31|4335.71|41
1646217040000|2022-03-02 10:30:40|4337.06|4336.46|4337.56|4336.96|4337.81|4337.21|4337.06|4336.46|61
1646217050000|2022-03-02 10:30:50|4337.93|4337.33|4337.93|4337.33|4338.18|4337.58|4337.56|4336.96|28
1646217060000|2022-03-02 10:31:00|4338.31|4337.71|4338.81|4338.21|4338.81|4338.21|4338.06|4337.46|29
1646217070000|2022-03-02 10:31:10|4339.06|4338.46|4339.81|4339.21|4339.93|4339.33|4339.06|4338.46|83
1646217080000|2022-03-02 10:31:20|4339.56|4338.96|4338.56|4337.96|4339.56|4338.96|4338.56|4337.96|60
1646217090000|2022-03-02 10:31:30|4338.68|4338.08|4338.56|4337.96|4338.93|4338.33|4338.31|4337.71|26
1646217100000|2022-03-02 10:31:40|4338.43|4337.83|4338.43|4337.83|4338.81|4338.21|4338.31|4337.71|39
1646217110000|2022-03-02 10:31:50|4338.31|4337.71|4338.56|4337.96|4339.06|4338.46|4338.31|4337.71|34
1646217120000|2022-03-02 10:32:00|4339.06|4338.46|4339.18|4338.58|4339.18|4338.58|4338.56|4337.96|82
1646217130000|2022-03-02 10:32:10|4339.06|4338.46|4338.81|4338.21|4339.31|4338.71|4338.56|4337.96|27
1646217140000|2022-03-02 10:32:20|4338.93|4338.33|4339.31|4338.71|4339.31|4338.71|4338.93|4338.33|24
1646217150000|2022-03-02 10:32:30|4339.06|4338.46|4339.18|4338.58|4339.18|4338.58|4338.93|4338.33|50
1646217160000|2022-03-02 10:32:40|4339.31|4338.71|4339.06|4338.46|4339.31|4338.71|4339.06|4338.46|17
1646217170000|2022-03-02 10:32:50|4338.93|4338.33|4339.06|4338.46|4339.06|4338.46|4338.31|4337.71|80
1646217180000|2022-03-02 10:33:00|4338.93|4338.33|4338.43|4337.83|4339.18|4338.58|4338.43|4337.83|68
1646217190000|2022-03-02 10:33:10|4338.31|4337.71|4337.93|4337.33|4338.31|4337.71|4337.93|4337.33|39
1646217200000|2022-03-02 10:33:20|4337.68|4337.08|4337.93|4337.33|4337.93|4337.33|4337.43|4336.83|49
1646217210000|2022-03-02 10:33:30|4338.06|4337.46|4337.06|4336.46|4338.18|4337.58|4336.93|4336.33|62
1646217220000|2022-03-02 10:33:40|4337.18|4336.58|4337.31|4336.71|4337.43|4336.83|4337.06|4336.46|48
1646217230000|2022-03-02 10:33:50|4337.06|4336.46|4337.06|4336.46|4337.18|4336.58|4336.93|4336.33|55
1646217240000|2022-03-02 10:34:00|4337.18|4336.58|4336.56|4335.96|4337.18|4336.58|4336.56|4335.96|32
1646217250000|2022-03-02 10:34:10|4336.68|4336.08|4336.43|4335.83|4336.68|4336.08|4336.43|4335.83|59
1646217260000|2022-03-02 10:34:20|4336.31|4335.71|4335.43|4334.83|4336.56|4335.96|4335.31|4334.71|140
1646217270000|2022-03-02 10:34:30|4335.31|4334.71|4335.31|4334.71|4335.43|4334.83|4335.06|4334.46|139
1646217280000|2022-03-02 10:34:40|4335.18|4334.58|4336.06|4335.46|4336.31|4335.71|4335.06|4334.46|77
1646217290000|2022-03-02 10:34:50|4336.18|4335.58|4336.81|4336.21|4337.06|4336.46|4336.18|4335.58|43
1646217300000|2022-03-02 10:35:00|4336.93|4336.33|4335.81|4335.21|4337.06|4336.46|4335.81|4335.21|43
1646217310000|2022-03-02 10:35:10|4335.68|4335.08|4335.81|4335.21|4335.93|4335.33|4335.56|4334.96|52
1646217320000|2022-03-02 10:35:20|4336.06|4335.46|4336.31|4335.71|4336.56|4335.96|4336.06|4335.46|19
1646217330000|2022-03-02 10:35:30|4336.43|4335.83|4336.93|4336.33|4337.18|4336.58|4336.43|4335.83|37
1646217340000|2022-03-02 10:35:40|4337.06|4336.46|4336.81|4336.21|4337.31|4336.71|4336.81|4336.21|55
1646217350000|2022-03-02 10:35:50|4336.93|4336.33|4336.93|4336.33|4336.93|4336.33|4336.56|4335.96|39
1646217360000|2022-03-02 10:36:00|4337.56|4336.96|4337.43|4336.83|4337.81|4337.21|4337.31|4336.71|72
1646217370000|2022-03-02 10:36:10|4337.81|4337.21|4337.93|4337.33|4338.31|4337.71|4337.81|4337.21|30
1646217380000|2022-03-02 10:36:20|4338.06|4337.46|4338.18|4337.58|4338.31|4337.71|4337.81|4337.21|60
1646217390000|2022-03-02 10:36:30|4338.06|4337.46|4338.18|4337.58|4338.18|4337.58|4337.68|4337.08|78
1646217400000|2022-03-02 10:36:40|4338.31|4337.71|4338.56|4337.96|4338.68|4338.08|4338.31|4337.71|61
1646217410000|2022-03-02 10:36:50|4338.81|4338.21|4338.56|4337.96|4338.81|4338.21|4338.31|4337.71|31
1646217420000|2022-03-02 10:37:00|4338.81|4338.21|4338.06|4337.46|4338.81|4338.21|4338.06|4337.46|56
1646217430000|2022-03-02 10:37:10|4337.93|4337.33|4337.81|4337.21|4337.93|4337.33|4337.56|4336.96|39
1646217440000|2022-03-02 10:37:20|4338.06|4337.46|4338.18|4337.58|4338.31|4337.71|4337.81|4337.21|77
1646217450000|2022-03-02 10:37:30|4337.93|4337.33|4337.56|4336.96|4337.93|4337.33|4337.56|4336.96|53
1646217460000|2022-03-02 10:37:40|4337.06|4336.46|4336.81|4336.21|4337.06|4336.46|4336.31|4335.71|79
1646217470000|2022-03-02 10:37:50|4336.68|4336.08|4336.06|4335.46|4336.93|4336.33|4336.06|4335.46|27
1646217480000|2022-03-02 10:38:00|4336.18|4335.58|4336.56|4335.96|4336.81|4336.21|4336.06|4335.46|44
1646217490000|2022-03-02 10:38:10|4336.31|4335.71|4335.56|4334.96|4336.31|4335.71|4335.56|4334.96|70
1646217500000|2022-03-02 10:38:20|4335.31|4334.71|4335.18|4334.58|4335.31|4334.71|4335.06|4334.46|40
1646217510000|2022-03-02 10:38:30|4335.31|4334.71|4334.93|4334.33|4335.43|4334.83|4334.68|4334.08|80
1646217520000|2022-03-02 10:38:40|4334.81|4334.21|4334.31|4333.71|4334.81|4334.21|4334.06|4333.46|87
1646217530000|2022-03-02 10:38:50|4334.93|4334.33|4335.31|4334.71|4335.81|4335.21|4334.31|4333.71|88
1646217540000|2022-03-02 10:39:00|4335.18|4334.58|4334.93|4334.33|4335.31|4334.71|4334.93|4334.33|91
1646217550000|2022-03-02 10:39:10|4335.06|4334.46|4336.68|4336.08|4336.68|4336.08|4334.93|4334.33|52
1646217560000|2022-03-02 10:39:20|4336.81|4336.21|4337.31|4336.71|4337.31|4336.71|4336.81|4336.21|120
1646217570000|2022-03-02 10:39:30|4337.56|4336.96|4337.56|4336.96|4337.81|4337.21|4337.56|4336.96|229
1646217580000|2022-03-02 10:39:40|4337.81|4337.21|4337.31|4336.71|4337.81|4337.21|4337.31|4336.71|59
1646217590000|2022-03-02 10:39:50|4337.06|4336.46|4337.56|4336.96|4337.56|4336.96|4337.06|4336.46|61
1646217600000|2022-03-02 10:40:00|4337.31|4336.71|4336.93|4336.33|4337.43|4336.83|4336.93|4336.33|61
1646217610000|2022-03-02 10:40:10|4337.06|4336.46|4337.31|4336.71|4337.56|4336.96|4337.06|4336.46|11
1646217620000|2022-03-02 10:40:20|4336.93|4336.33|4336.93|4336.33|4337.06|4336.46|4336.56|4335.96|56
1646217630000|2022-03-02 10:40:30|4337.06|4336.46|4337.68|4337.08|4337.81|4337.21|4337.06|4336.46|88
1646217640000|2022-03-02 10:40:40|4337.81|4337.21|4337.06|4336.46|4337.81|4337.21|4337.06|4336.46|21
1646217650000|2022-03-02 10:40:50|4336.93|4336.33|4337.68|4337.08|4337.68|4337.08|4336.93|4336.33|63
1646217660000|2022-03-02 10:41:00|4337.56|4336.96|4337.81|4337.21|4337.93|4337.33|4337.43|4336.83|112
1646217670000|2022-03-02 10:41:10|4337.56|4336.96|4338.06|4337.46|4338.06|4337.46|4337.31|4336.71|37
1646217680000|2022-03-02 10:41:20|4337.56|4336.96|4337.81|4337.21|4337.81|4337.21|4337.56|4336.96|43
1646217690000|2022-03-02 10:41:30|4337.93|4337.33|4337.81|4337.21|4338.31|4337.71|4337.81|4337.21|70
1646217700000|2022-03-02 10:41:40|4338.18|4337.58|4340.06|4339.46|4340.06|4339.46|4337.81|4337.21|242
1646217710000|2022-03-02 10:41:50|4339.93|4339.33|4340.56|4339.96|4340.56|4339.96|4339.81|4339.21|63
1646217720000|2022-03-02 10:42:00|4340.81|4340.21|4340.56|4339.96|4340.81|4340.21|4340.31|4339.71|54
1646217730000|2022-03-02 10:42:10|4340.31|4339.71|4340.56|4339.96|4340.81|4340.21|4340.06|4339.46|60
1646217740000|2022-03-02 10:42:20|4340.43|4339.83|4339.81|4339.21|4340.43|4339.83|4339.43|4338.83|54
1646217750000|2022-03-02 10:42:30|4339.56|4338.96|4339.81|4339.21|4340.18|4339.58|4339.56|4338.96|36
1646217760000|2022-03-02 10:42:40|4339.43|4338.83|4339.31|4338.71|4339.56|4338.96|4338.93|4338.33|26
1646217770000|2022-03-02 10:42:50|4339.43|4338.83|4339.31|4338.71|4339.81|4339.21|4339.31|4338.71|34
1646217780000|2022-03-02 10:43:00|4338.93|4338.33|4338.06|4337.46|4339.31|4338.71|4338.06|4337.46|58
1646217790000|2022-03-02 10:43:10|4338.31|4337.71|4336.81|4336.21|4338.31|4337.71|4336.68|4336.08|74
1646217800000|2022-03-02 10:43:20|4337.06|4336.46|4336.06|4335.46|4337.06|4336.46|4336.06|4335.46|72
1646217810000|2022-03-02 10:43:30|4335.81|4335.21|4334.56|4333.96|4335.93|4335.33|4334.56|4333.96|111
1646217820000|2022-03-02 10:43:40|4334.68|4334.08|4334.31|4333.71|4334.81|4334.21|4334.06|4333.46|48
1646217830000|2022-03-02 10:43:50|4334.68|4334.08|4334.31|4333.71|4335.06|4334.46|4334.31|4333.71|91
1646217840000|2022-03-02 10:44:00|4334.56|4333.96|4335.93|4335.33|4336.18|4335.58|4334.43|4333.83|60
1646217850000|2022-03-02 10:44:10|4336.06|4335.46|4336.06|4335.46|4336.56|4335.96|4335.68|4335.08|64
1646217860000|2022-03-02 10:44:20|4336.31|4335.71|4335.56|4334.96|4336.31|4335.71|4335.18|4334.58|62
1646217870000|2022-03-02 10:44:30|4335.31|4334.71|4335.93|4335.33|4336.31|4335.71|4335.31|4334.71|22
1646217880000|2022-03-02 10:44:40|4336.06|4335.46|4336.56|4335.96|4336.81|4336.21|4335.93|4335.33|36
1646217890000|2022-03-02 10:44:50|4336.81|4336.21|4336.56|4335.96|4336.93|4336.33|4336.56|4335.96|48
1646217900000|2022-03-02 10:45:00|4336.18|4335.58|4337.06|4336.46|4337.31|4336.71|4335.93|4335.33|73
1646217910000|2022-03-02 10:45:10|4337.18|4336.58|4336.81|4336.21|4338.06|4337.46|4336.81|4336.21|143
1646217920000|2022-03-02 10:45:20|4336.43|4335.83|4336.43|4335.83|4336.68|4336.08|4335.81|4335.21|63
1646217930000|2022-03-02 10:45:30|4336.68|4336.08|4337.68|4337.08|4337.68|4337.08|4336.68|4336.08|27
1646217940000|2022-03-02 10:45:40|4337.56|4336.96|4337.43|4336.83|4337.93|4337.33|4337.31|4336.71|41
1646217950000|2022-03-02 10:45:50|4337.56|4336.96|4337.43|4336.83|4337.56|4336.96|4337.06|4336.46|21
1646217960000|2022-03-02 10:46:00|4337.31|4336.71|4337.43|4336.83|4337.81|4337.21|4336.68|4336.08|69
1646217970000|2022-03-02 10:46:10|4337.31|4336.71|4336.18|4335.58|4337.43|4336.83|4336.18|4335.58|113
1646217980000|2022-03-02 10:46:20|4336.43|4335.83|4337.31|4336.71|4337.81|4337.21|4336.31|4335.71|35
1646217990000|2022-03-02 10:46:30|4337.18|4336.58|4337.43|4336.83|4337.43|4336.83|4337.18|4336.58|24
1646218000000|2022-03-02 10:46:40|4337.18|4336.58|4337.31|4336.71|4337.43|4336.83|4337.06|4336.46|10
1646218010000|2022-03-02 10:46:50|4336.93|4336.33|4336.81|4336.21|4337.31|4336.71|4336.81|4336.21|26
1646218020000|2022-03-02 10:47:00|4336.93|4336.33|4336.31|4335.71|4337.31|4336.71|4336.31|4335.71|27
1646218030000|2022-03-02 10:47:10|4336.18|4335.58|4335.93|4335.33|4336.93|4336.33|4335.93|4335.33|6
1646218040000|2022-03-02 10:47:20|4335.81|4335.21|4335.31|4334.71|4335.93|4335.33|4335.31|4334.71|45
1646218050000|2022-03-02 10:47:30|4335.18|4334.58|4335.43|4334.83|4335.43|4334.83|4335.18|4334.58|16
1646218060000|2022-03-02 10:47:40|4335.18|4334.58|4335.68|4335.08|4335.68|4335.08|4335.18|4334.58|5
1646218070000|2022-03-02 10:47:50|4335.43|4334.83|4335.31|4334.71|4335.43|4334.83|4334.93|4334.33|12
1646218080000|2022-03-02 10:48:00|4335.18|4334.58|4334.68|4334.08|4336.06|4335.46|4334.68|4334.08|79
1646218090000|2022-03-02 10:48:10|4334.56|4333.96|4333.81|4333.21|4334.56|4333.96|4333.81|4333.21|51
1646218100000|2022-03-02 10:48:20|4333.56|4332.96|4333.43|4332.83|4333.68|4333.08|4332.81|4332.21|124
1646218110000|2022-03-02 10:48:30|4333.31|4332.71|4333.81|4333.21|4333.81|4333.21|4333.31|4332.71|50
1646218120000|2022-03-02 10:48:40|4333.68|4333.08|4332.68|4332.08|4333.68|4333.08|4332.68|4332.08|119
1646218130000|2022-03-02 10:48:50|4332.56|4331.96|4332.56|4331.96|4332.93|4332.33|4332.31|4331.71|115
1646218140000|2022-03-02 10:49:00|4332.43|4331.83|4332.56|4331.96|4333.06|4332.46|4332.31|4331.71|218
1646218150000|2022-03-02 10:49:10|4332.68|4332.08|4332.93|4332.33|4333.56|4332.96|4332.68|4332.08|42
1646218160000|2022-03-02 10:49:20|4333.06|4332.46|4332.68|4332.08|4333.56|4332.96|4332.56|4331.96|25
1646218170000|2022-03-02 10:49:30|4332.43|4331.83|4333.18|4332.58|4333.43|4332.83|4332.31|4331.71|93
1646218180000|2022-03-02 10:49:40|4333.31|4332.71|4332.31|4331.71|4333.43|4332.83|4331.93|4331.33|126
1646218190000|2022-03-02 10:49:50|4332.18|4331.58|4332.18|4331.58|4332.43|4331.83|4332.06|4331.46|171
1646218200000|2022-03-02 10:50:00|4332.56|4331.96|4332.18|4331.58|4333.18|4332.58|4332.18|4331.58|101
1646218210000|2022-03-02 10:50:10|4332.06|4331.46|4331.43|4330.83|4332.06|4331.46|4330.56|4329.96|211
1646218220000|2022-03-02 10:50:20|4331.31|4330.71|4331.06|4330.46|4331.31|4330.71|4330.31|4329.71|119
1646218230000|2022-03-02 10:50:30|4331.18|4330.58|4330.43|4329.83|4331.18|4330.58|4330.43|4329.83|48
1646218240000|2022-03-02 10:50:40|4330.31|4329.71|4330.43|4329.83|4330.56|4329.96|4330.18|4329.58|64
1646218250000|2022-03-02 10:50:50|4330.18|4329.58|4329.43|4328.83|4330.43|4329.83|4329.43|4328.83|109
1646218260000|2022-03-02 10:51:00|4329.31|4328.71|4328.81|4328.21|4329.93|4329.33|4328.81|4328.21|64
1646218270000|2022-03-02 10:51:10|4328.56|4327.96|4328.56|4327.96|4329.06|4328.46|4328.31|4327.71|116
1646218280000|2022-03-02 10:51:20|4328.68|4328.08|4327.93|4327.33|4329.06|4328.46|4327.93|4327.33|38
1646218290000|2022-03-02 10:51:30|4328.06|4327.46|4327.93|4327.33|4328.06|4327.46|4327.93|4327.33|21
1646218300000|2022-03-02 10:51:40|4328.31|4327.71|4328.81|4328.21|4329.06|4328.46|4328.31|4327.71|89
1646218310000|2022-03-02 10:51:50|4329.06|4328.46|4328.43|4327.83|4329.06|4328.46|4328.31|4327.71|50
1646218320000|2022-03-02 10:52:00|4328.31|4327.71|4328.06|4327.46|4328.68|4328.08|4328.06|4327.46|35
1646218330000|2022-03-02 10:52:10|4328.31|4327.71|4329.93|4329.33|4329.93|4329.33|4328.31|4327.71|85
1646218340000|2022-03-02 10:52:20|4330.06|4329.46|4329.81|4329.21|4330.06|4329.46|4329.56|4328.96|27
1646218350000|2022-03-02 10:52:30|4329.68|4329.08|4329.06|4328.46|4329.81|4329.21|4329.06|4328.46|26
1646218360000|2022-03-02 10:52:40|4329.18|4328.58|4329.43|4328.83|4329.56|4328.96|4329.18|4328.58|27
1646218370000|2022-03-02 10:52:50|4329.56|4328.96|4330.06|4329.46|4330.43|4329.83|4329.31|4328.71|203
1646218380000|2022-03-02 10:53:00|4329.81|4329.21|4329.81|4329.21|4330.06|4329.46|4329.81|4329.21|31
1646218390000|2022-03-02 10:53:10|4330.06|4329.46|4329.56|4328.96|4330.56|4329.96|4329.56|4328.96|73
1646218400000|2022-03-02 10:53:20|4329.68|4329.08|4329.93|4329.33|4330.06|4329.46|4329.56|4328.96|30
1646218410000|2022-03-02 10:53:30|4330.06|4329.46|4329.31|4328.71|4330.18|4329.58|4329.31|4328.71|58
1646218420000|2022-03-02 10:53:40|4329.18|4328.58|4328.56|4327.96|4329.18|4328.58|4328.31|4327.71|44
1646218430000|2022-03-02 10:53:50|4328.43|4327.83|4328.93|4328.33|4329.68|4329.08|4328.43|4327.83|70
1646218440000|2022-03-02 10:54:00|4329.18|4328.58|4328.56|4327.96|4329.56|4328.96|4328.56|4327.96|25
1646218450000|2022-03-02 10:54:10|4328.68|4328.08|4328.81|4328.21|4328.81|4328.21|4328.56|4327.96|47
1646218460000|2022-03-02 10:54:20|4328.56|4327.96|4328.81|4328.21|4329.31|4328.71|4328.56|4327.96|65
1646218470000|2022-03-02 10:54:30|4328.68|4328.08|4328.56|4327.96|4328.68|4328.08|4328.56|4327.96|74
1646218480000|2022-03-02 10:54:40|4328.81|4328.21|4329.31|4328.71|4329.31|4328.71|4328.81|4328.21|92
1646218490000|2022-03-02 10:54:50|4329.56|4328.96|4330.06|4329.46|4330.18|4329.58|4329.56|4328.96|47
1646218500000|2022-03-02 10:55:00|4329.93|4329.33|4330.31|4329.71|4330.81|4330.21|4329.81|4329.21|78
1646218510000|2022-03-02 10:55:10|4330.93|4330.33|4331.56|4330.96|4331.93|4331.33|4330.81|4330.21|144
1646218520000|2022-03-02 10:55:20|4331.68|4331.08|4333.06|4332.46|4333.31|4332.71|4331.68|4331.08|90
1646218530000|2022-03-02 10:55:30|4333.31|4332.71|4333.06|4332.46|4333.31|4332.71|4332.56|4331.96|68
1646218540000|2022-03-02 10:55:40|4332.81|4332.21|4332.81|4332.21|4333.18|4332.58|4332.56|4331.96|70
1646218550000|2022-03-02 10:55:50|4332.68|4332.08|4332.56|4331.96|4332.68|4332.08|4332.06|4331.46|29
1646218560000|2022-03-02 10:56:00|4332.81|4332.21|4332.06|4331.46|4333.31|4332.71|4331.56|4330.96|157
1646218570000|2022-03-02 10:56:10|4331.81|4331.21|4331.68|4331.08|4332.56|4331.96|4331.68|4331.08|92
1646218580000|2022-03-02 10:56:20|4331.56|4330.96|4332.06|4331.46|4332.31|4331.71|4331.56|4330.96|53
1646218590000|2022-03-02 10:56:30|4332.31|4331.71|4331.81|4331.21|4332.31|4331.71|4331.68|4331.08|10
1646218600000|2022-03-02 10:56:40|4331.68|4331.08|4330.31|4329.71|4331.68|4331.08|4330.31|4329.71|130
1646218610000|2022-03-02 10:56:50|4330.06|4329.46|4330.81|4330.21|4330.93|4330.33|4330.06|4329.46|55
1646218620000|2022-03-02 10:57:00|4331.06|4330.46|4331.56|4330.96|4331.81|4331.21|4330.93|4330.33|16
1646218630000|2022-03-02 10:57:10|4332.06|4331.46|4330.06|4329.46|4332.06|4331.46|4330.06|4329.46|129
1646218640000|2022-03-02 10:57:20|4330.18|4329.58|4331.31|4330.71|4331.31|4330.71|4330.18|4329.58|94
1646218650000|2022-03-02 10:57:30|4331.06|4330.46|4330.93|4330.33|4331.31|4330.71|4330.56|4329.96|52
1646218660000|2022-03-02 10:57:40|4330.68|4330.08|4330.68|4330.08|4331.18|4330.58|4330.43|4329.83|74
1646218670000|2022-03-02 10:57:50|4330.81|4330.21|4330.68|4330.08|4330.81|4330.21|4330.56|4329.96|20
1646218680000|2022-03-02 10:58:00|4330.81|4330.21|4331.18|4330.58|4331.56|4330.96|4330.81|4330.21|61
1646218690000|2022-03-02 10:58:10|4331.06|4330.46|4331.43|4330.83|4331.43|4330.83|4330.81|4330.21|17
1646218700000|2022-03-02 10:58:20|4331.68|4331.08|4331.43|4330.83|4331.68|4331.08|4331.43|4330.83|21
1646218710000|2022-03-02 10:58:30|4331.18|4330.58|4331.06|4330.46|4331.18|4330.58|4330.43|4329.83|27
1646218720000|2022-03-02 10:58:40|4330.68|4330.08|4331.43|4330.83|4333.56|4332.96|4330.43|4329.83|411
1646218730000|2022-03-02 10:58:50|4331.56|4330.96|4330.93|4330.33|4331.56|4330.96|4330.68|4330.08|92
1646218740000|2022-03-02 10:59:00|4330.68|4330.08|4330.06|4329.46|4330.93|4330.33|4330.06|4329.46|65
1646218750000|2022-03-02 10:59:10|4330.18|4329.58|4331.68|4331.08|4331.68|4331.08|4330.18|4329.58|52
1646218760000|2022-03-02 10:59:20|4331.56|4330.96|4331.81|4331.21|4331.81|4331.21|4330.81|4330.21|133
1646218770000|2022-03-02 10:59:30|4331.56|4330.96|4332.81|4332.21|4333.06|4332.46|4331.18|4330.58|194
1646218780000|2022-03-02 10:59:40|4332.68|4332.08|4333.56|4332.96|4333.56|4332.96|4332.56|4331.96|75
1646218790000|2022-03-02 10:59:50|4333.31|4332.71|4332.93|4332.33|4333.43|4332.83|4332.68|4332.08|80
1646218800000|2022-03-02 11:00:00|4332.68|4332.08|4333.56|4332.96|4333.56|4332.96|4332.31|4331.71|88
1646218810000|2022-03-02 11:00:10|4333.31|4332.71|4332.81|4332.21|4333.93|4333.33|4330.31|4329.71|452
1646218820000|2022-03-02 11:00:20|4332.93|4332.33|4332.81|4332.21|4334.81|4334.21|4332.56|4331.96|326
1646218830000|2022-03-02 11:00:30|4332.68|4332.08|4331.56|4330.96|4332.68|4332.08|4331.18|4330.58|87
1646218840000|2022-03-02 11:00:40|4331.68|4331.08|4332.43|4331.83|4332.68|4332.08|4331.68|4331.08|80
1646218850000|2022-03-02 11:00:50|4332.56|4331.96|4332.68|4332.08|4332.68|4332.08|4332.31|4331.71|19
1646218860000|2022-03-02 11:01:00|4332.81|4332.21|4332.68|4332.08|4333.06|4332.46|4332.18|4331.58|57
1646218870000|2022-03-02 11:01:10|4332.56|4331.96|4332.93|4332.33|4332.93|4332.33|4331.43|4330.83|68
1646218880000|2022-03-02 11:01:20|4332.81|4332.21|4332.18|4331.58|4332.93|4332.33|4331.93|4331.33|60
1646218890000|2022-03-02 11:01:30|4332.06|4331.46|4332.81|4332.21|4332.81|4332.21|4332.06|4331.46|44
1646218900000|2022-03-02 11:01:40|4332.68|4332.08|4332.68|4332.08|4332.93|4332.33|4332.31|4331.71|105
1646218910000|2022-03-02 11:01:50|4332.56|4331.96|4332.43|4331.83|4332.68|4332.08|4331.81|4331.21|40
1646218920000|2022-03-02 11:02:00|4332.31|4331.71|4331.56|4330.96|4332.31|4331.71|4331.56|4330.96|24
1646218930000|2022-03-02 11:02:10|4331.43|4330.83|4331.81|4331.21|4331.81|4331.21|4331.31|4330.71|122
1646218940000|2022-03-02 11:02:20|4331.68|4331.08|4333.56|4332.96|4333.93|4333.33|4331.56|4330.96|139
1646218950000|2022-03-02 11:02:30|4333.68|4333.08|4332.56|4331.96|4333.68|4333.08|4332.18|4331.58|44
1646218960000|2022-03-02 11:02:40|4332.18|4331.58|4332.06|4331.46|4332.31|4331.71|4331.81|4331.21|13
1646218970000|2022-03-02 11:02:50|4331.93|4331.33|4330.93|4330.33|4332.31|4331.71|4330.81|4330.21|50
1646218980000|2022-03-02 11:03:00|4331.06|4330.46|4331.81|4331.21|4331.93|4331.33|4330.68|4330.08|46
1646218990000|2022-03-02 11:03:10|4331.68|4331.08|4331.93|4331.33|4332.56|4331.96|4331.68|4331.08|56
1646219000000|2022-03-02 11:03:20|4332.06|4331.46|4332.18|4331.58|4332.18|4331.58|4331.68|4331.08|11
1646219010000|2022-03-02 11:03:30|4331.68|4331.08|4332.31|4331.71|4332.31|4331.71|4331.68|4331.08|15
1646219020000|2022-03-02 11:03:40|4332.68|4332.08|4333.43|4332.83|4333.56|4332.96|4332.31|4331.71|66
1646219030000|2022-03-02 11:03:50|4333.31|4332.71|4333.18|4332.58|4333.81|4333.21|4333.18|4332.58|44
1646219040000|2022-03-02 11:04:00|4333.31|4332.71|4332.31|4331.71|4333.56|4332.96|4332.31|4331.71|34
1646219050000|2022-03-02 11:04:10|4332.81|4332.21|4333.31|4332.71|4333.68|4333.08|4332.81|4332.21|73
1646219060000|2022-03-02 11:04:20|4333.43|4332.83|4333.06|4332.46|4333.56|4332.96|4332.68|4332.08|34
1646219070000|2022-03-02 11:04:30|4332.93|4332.33|4332.81|4332.21|4333.06|4332.46|4332.18|4331.58|44
1646219080000|2022-03-02 11:04:40|4332.68|4332.08|4331.93|4331.33|4332.81|4332.21|4331.93|4331.33|146
1646219090000|2022-03-02 11:04:50|4331.18|4330.58|4330.56|4329.96|4331.31|4330.71|4330.56|4329.96|114
1646219100000|2022-03-02 11:05:00|4330.31|4329.71|4331.06|4330.46|4331.43|4330.83|4330.31|4329.71|74
1646219110000|2022-03-02 11:05:10|4331.31|4330.71|4330.81|4330.21|4331.56|4330.96|4330.68|4330.08|44
1646219120000|2022-03-02 11:05:20|4331.18|4330.58|4332.68|4332.08|4332.68|4332.08|4330.93|4330.33|94
1646219130000|2022-03-02 11:05:30|4332.56|4331.96|4332.68|4332.08|4332.81|4332.21|4332.18|4331.58|32
1646219140000|2022-03-02 11:05:40|4332.56|4331.96|4331.93|4331.33|4333.06|4332.46|4331.56|4330.96|106
1646219150000|2022-03-02 11:05:50|4332.06|4331.46|4332.18|4331.58|4332.68|4332.08|4331.93|4331.33|18
1646219160000|2022-03-02 11:06:00|4332.06|4331.46|4332.06|4331.46|4332.18|4331.58|4331.43|4330.83|29
1646219170000|2022-03-02 11:06:10|4331.93|4331.33|4331.56|4330.96|4331.93|4331.33|4331.18|4330.58|43
1646219180000|2022-03-02 11:06:20|4331.31|4330.71|4330.81|4330.21|4331.31|4330.71|4330.81|4330.21|39
1646219190000|2022-03-02 11:06:30|4330.68|4330.08|4329.81|4329.21|4330.81|4330.21|4329.81|4329.21|97
1646219200000|2022-03-02 11:06:40|4329.56|4328.96|4328.06|4327.46|4329.56|4328.96|4327.81|4327.21|231
1646219210000|2022-03-02 11:06:50|4328.18|4327.58|4328.43|4327.83|4329.06|4328.46|4328.18|4327.58|148
1646219220000|2022-03-02 11:07:00|4328.31|4327.71|4329.18|4328.58|4329.18|4328.58|4328.31|4327.71|82
1646219230000|2022-03-02 11:07:10|4329.31|4328.71|4330.56|4329.96|4330.56|4329.96|4329.31|4328.71|85
1646219240000|2022-03-02 11:07:20|4330.93|4330.33|4331.31|4330.71|4331.31|4330.71|4330.81|4330.21|67
1646219250000|2022-03-02 11:07:30|4331.43|4330.83|4332.31|4331.71|4332.31|4331.71|4331.43|4330.83|85
1646219260000|2022-03-02 11:07:40|4332.43|4331.83|4332.68|4332.08|4332.81|4332.21|4332.31|4331.71|42
1646219270000|2022-03-02 11:07:50|4332.81|4332.21|4333.18|4332.58|4333.43|4332.83|4332.81|4332.21|42
1646219280000|2022-03-02 11:08:00|4332.93|4332.33|4334.81|4334.21|4334.81|4334.21|4332.93|4332.33|77
1646219290000|2022-03-02 11:08:10|4334.18|4333.58|4333.93|4333.33|4334.31|4333.71|4333.81|4333.21|70
1646219300000|2022-03-02 11:08:20|4334.06|4333.46|4334.68|4334.08|4334.68|4334.08|4334.06|4333.46|27
1646219310000|2022-03-02 11:08:30|4334.56|4333.96|4334.18|4333.58|4334.68|4334.08|4333.93|4333.33|30
1646219320000|2022-03-02 11:08:40|4334.06|4333.46|4333.93|4333.33|4334.31|4333.71|4333.93|4333.33|23
1646219330000|2022-03-02 11:08:50|4334.06|4333.46|4333.43|4332.83|4334.06|4333.46|4333.43|4332.83|51
1646219340000|2022-03-02 11:09:00|4334.06|4333.46|4333.68|4333.08|4334.56|4333.96|4333.56|4332.96|53
1646219350000|2022-03-02 11:09:10|4333.56|4332.96|4332.81|4332.21|4333.56|4332.96|4332.81|4332.21|34
1646219360000|2022-03-02 11:09:20|4332.56|4331.96|4333.68|4333.08|4333.68|4333.08|4332.56|4331.96|34
1646219370000|2022-03-02 11:09:30|4333.81|4333.21|4333.18|4332.58|4334.06|4333.46|4333.18|4332.58|47
1646219380000|2022-03-02 11:09:40|4332.93|4332.33|4333.18|4332.58|4333.56|4332.96|4332.93|4332.33|18
1646219390000|2022-03-02 11:09:50|4333.31|4332.71|4333.31|4332.71|4333.43|4332.83|4332.81|4332.21|12
1646219400000|2022-03-02 11:10:00|4333.43|4332.83|4332.93|4332.33|4333.68|4333.08|4332.93|4332.33|33
1646219410000|2022-03-02 11:10:10|4333.06|4332.46|4333.43|4332.83|4333.43|4332.83|4332.81|4332.21|17
1646219420000|2022-03-02 11:10:20|4333.56|4332.96|4333.31|4332.71|4334.18|4333.58|4333.31|4332.71|37
1646219430000|2022-03-02 11:10:30|4333.43|4332.83|4333.93|4333.33|4333.93|4333.33|4333.31|4332.71|8
1646219440000|2022-03-02 11:10:40|4334.06|4333.46|4333.93|4333.33|4334.31|4333.71|4333.56|4332.96|41
1646219450000|2022-03-02 11:10:50|4334.31|4333.71|4333.56|4332.96|4334.43|4333.83|4333.43|4332.83|17
1646219460000|2022-03-02 11:11:00|4333.43|4332.83|4333.56|4332.96|4334.06|4333.46|4333.31|4332.71|33
1646219470000|2022-03-02 11:11:10|4333.68|4333.08|4333.18|4332.58|4333.93|4333.33|4332.18|4331.58|85
1646219480000|2022-03-02 11:11:20|4333.06|4332.46|4332.56|4331.96|4333.31|4332.71|4332.56|4331.96|22
1646219490000|2022-03-02 11:11:30|4332.68|4332.08|4333.43|4332.83|4333.43|4332.83|4332.43|4331.83|60
1646219500000|2022-03-02 11:11:40|4332.93|4332.33|4333.56|4332.96|4333.56|4332.96|4332.93|4332.33|14
1646219510000|2022-03-02 11:11:50|4333.43|4332.83|4332.81|4332.21|4333.43|4332.83|4332.68|4332.08|19
1646219520000|2022-03-02 11:12:00|4332.93|4332.33|4333.31|4332.71|4333.43|4332.83|4332.68|4332.08|22
1646219530000|2022-03-02 11:12:10|4333.43|4332.83|4333.93|4333.33|4334.18|4333.58|4333.31|4332.71|67
1646219540000|2022-03-02 11:12:20|4334.18|4333.58|4335.18|4334.58|4335.31|4334.71|4334.06|4333.46|116
1646219550000|2022-03-02 11:12:30|4335.06|4334.46|4335.56|4334.96|4335.81|4335.21|4335.06|4334.46|182
1646219560000|2022-03-02 11:12:40|4335.68|4335.08|4335.81|4335.21|4336.18|4335.58|4335.68|4335.08|61
1646219570000|2022-03-02 11:12:50|4336.18|4335.58|4336.43|4335.83|4336.43|4335.83|4335.81|4335.21|100
1646219580000|2022-03-02 11:13:00|4336.56|4335.96|4336.06|4335.46|4336.68|4336.08|4336.06|4335.46|177
1646219590000|2022-03-02 11:13:10|4335.93|4335.33|4335.56|4334.96|4335.93|4335.33|4335.56|4334.96|48
1646219600000|2022-03-02 11:13:20|4335.31|4334.71|4335.68|4335.08|4336.06|4335.46|4335.31|4334.71|103
1646219610000|2022-03-02 11:13:30|4335.93|4335.33|4335.93|4335.33|4336.43|4335.83|4335.93|4335.33|37
1646219620000|2022-03-02 11:13:40|4336.06|4335.46|4336.06|4335.46|4336.68|4336.08|4335.93|4335.33|68
1646219630000|2022-03-02 11:13:50|4336.43|4335.83|4336.93|4336.33|4336.93|4336.33|4336.43|4335.83|49
1646219640000|2022-03-02 11:14:00|4336.81|4336.21|4336.81|4336.21|4337.43|4336.83|4336.81|4336.21|292
1646219650000|2022-03-02 11:14:10|4337.43|4336.83|4337.31|4336.71|4337.43|4336.83|4336.81|4336.21|110
1646219660000|2022-03-02 11:14:20|4337.43|4336.83|4336.56|4335.96|4337.68|4337.08|4336.56|4335.96|161
1646219670000|2022-03-02 11:14:30|4336.68|4336.08|4335.43|4334.83|4336.68|4336.08|4335.43|4334.83|62
1646219680000|2022-03-02 11:14:40|4334.93|4334.33|4335.06|4334.46|4335.56|4334.96|4334.43|4333.83|71
1646219690000|2022-03-02 11:14:50|4334.93|4334.33|4335.68|4335.08|4335.68|4335.08|4334.93|4334.33|48
1646219700000|2022-03-02 11:15:00|4335.56|4334.96|4335.43|4334.83|4335.56|4334.96|4335.06|4334.46|67
1646219710000|2022-03-02 11:15:10|4335.31|4334.71|4334.68|4334.08|4335.56|4334.96|4334.68|4334.08|66
1646219720000|2022-03-02 11:15:20|4334.56|4333.96|4333.06|4332.46|4334.56|4333.96|4333.06|4332.46|71
1646219730000|2022-03-02 11:15:30|4332.93|4332.33|4333.93|4333.33|4334.06|4333.46|4332.93|4332.33|172
1646219740000|2022-03-02 11:15:40|4333.81|4333.21|4334.06|4333.46|4334.43|4333.83|4333.81|4333.21|28
1646219750000|2022-03-02 11:15:50|4333.93|4333.33|4332.68|4332.08|4333.93|4333.33|4332.68|4332.08|31
1646219760000|2022-03-02 11:16:00|4332.43|4331.83|4332.18|4331.58|4332.93|4332.33|4332.18|4331.58|51
1646219770000|2022-03-02 11:16:10|4332.06|4331.46|4332.93|4332.33|4332.93|4332.33|4332.06|4331.46|46
1646219780000|2022-03-02 11:16:20|4332.81|4332.21|4332.43|4331.83|4332.81|4332.21|4331.93|4331.33|44
1646219790000|2022-03-02 11:16:30|4332.56|4331.96|4332.43|4331.83|4332.81|4332.21|4332.31|4331.71|19
1646219800000|2022-03-02 11:16:40|4332.56|4331.96|4332.06|4331.46|4332.56|4331.96|4331.93|4331.33|41
1646219810000|2022-03-02 11:16:50|4332.31|4331.71|4332.68|4332.08|4332.68|4332.08|4332.18|4331.58|14
1646219820000|2022-03-02 11:17:00|4332.56|4331.96|4332.56|4331.96|4332.56|4331.96|4332.18|4331.58|13
1646219830000|2022-03-02 11:17:10|4332.68|4332.08|4332.43|4331.83|4332.68|4332.08|4331.93|4331.33|23
1646219840000|2022-03-02 11:17:20|4332.56|4331.96|4331.68|4331.08|4332.93|4332.33|4331.68|4331.08|44
1646219850000|2022-03-02 11:17:30|4331.56|4330.96|4331.06|4330.46|4331.68|4331.08|4331.06|4330.46|68
1646219860000|2022-03-02 11:17:40|4331.18|4330.58|4331.43|4330.83|4331.56|4330.96|4331.06|4330.46|70
1646219870000|2022-03-02 11:17:50|4331.31|4330.71|4331.68|4331.08|4331.81|4331.21|4331.31|4330.71|42
1646219880000|2022-03-02 11:18:00|4331.56|4330.96|4330.68|4330.08|4331.56|4330.96|4330.43|4329.83|97
1646219890000|2022-03-02 11:18:10|4330.43|4329.83|4330.81|4330.21|4330.93|4330.33|4330.43|4329.83|19
1646219900000|2022-03-02 11:18:20|4330.56|4329.96|4330.81|4330.21|4331.06|4330.46|4330.56|4329.96|35
1646219910000|2022-03-02 11:18:30|4330.68|4330.08|4331.31|4330.71|4331.43|4330.83|4330.68|4330.08|39
1646219920000|2022-03-02 11:18:40|4331.43|4330.83|4331.18|4330.58|4331.68|4331.08|4331.06|4330.46|41
1646219930000|2022-03-02 11:18:50|4331.31|4330.71|4331.06|4330.46|4331.93|4331.33|4331.06|4330.46|34
1646219940000|2022-03-02 11:19:00|4330.93|4330.33|4330.43|4329.83|4331.06|4330.46|4330.31|4329.71|37
1646219950000|2022-03-02 11:19:10|4330.56|4329.96|4330.68|4330.08|4330.68|4330.08|4329.93|4329.33|46
1646219960000|2022-03-02 11:19:20|4330.43|4329.83|4330.93|4330.33|4330.93|4330.33|4330.43|4329.83|18
1646219970000|2022-03-02 11:19:30|4330.81|4330.21|4330.43|4329.83|4330.81|4330.21|4330.31|4329.71|24
1646219980000|2022-03-02 11:19:40|4330.31|4329.71|4331.43|4330.83|4331.93|4331.33|4330.31|4329.71|57
1646219990000|2022-03-02 11:19:50|4331.18|4330.58|4331.68|4331.08|4331.93|4331.33|4331.18|4330.58|20
1646220000000|2022-03-02 11:20:00|4331.81|4331.21|4331.68|4331.08|4332.06|4331.46|4331.56|4330.96|62
1646220010000|2022-03-02 11:20:10|4331.81|4331.21|4331.43|4330.83|4332.31|4331.71|4331.43|4330.83|57
1646220020000|2022-03-02 11:20:20|4331.56|4330.96|4331.43|4330.83|4331.68|4331.08|4331.43|4330.83|14
1646220030000|2022-03-02 11:20:30|4330.93|4330.33|4331.93|4331.33|4331.93|4331.33|4330.93|4330.33|68
1646220040000|2022-03-02 11:20:40|4331.81|4331.21|4331.43|4330.83|4332.31|4331.71|4331.43|4330.83|40
1646220050000|2022-03-02 11:20:50|4331.31|4330.71|4331.43|4330.83|4331.68|4331.08|4331.31|4330.71|19
1646220060000|2022-03-02 11:21:00|4331.56|4330.96|4331.43|4330.83|4331.81|4331.21|4331.43|4330.83|38
1646220070000|2022-03-02 11:21:10|4331.31|4330.71|4330.43|4329.83|4331.31|4330.71|4329.93|4329.33|71
1646220080000|2022-03-02 11:21:20|4330.56|4329.96|4330.56|4329.96|4331.31|4330.71|4330.43|4329.83|44
1646220090000|2022-03-02 11:21:30|4330.43|4329.83|4330.93|4330.33|4330.93|4330.33|4330.06|4329.46|36
1646220100000|2022-03-02 11:21:40|4330.81|4330.21|4331.56|4330.96|4331.56|4330.96|4330.81|4330.21|22
1646220110000|2022-03-02 11:21:50|4331.68|4331.08|4331.43|4330.83|4331.81|4331.21|4330.93|4330.33|36
1646220120000|2022-03-02 11:22:00|4331.18|4330.58|4331.68|4331.08|4331.68|4331.08|4331.06|4330.46|19
1646220130000|2022-03-02 11:22:10|4331.93|4331.33|4331.68|4331.08|4331.93|4331.33|4331.43|4330.83|24
1646220140000|2022-03-02 11:22:20|4331.81|4331.21|4332.06|4331.46|4332.06|4331.46|4331.81|4331.21|32
1646220150000|2022-03-02 11:22:30|4331.68|4331.08|4331.18|4330.58|4331.93|4331.33|4331.06|4330.46|22
1646220160000|2022-03-02 11:22:40|4331.31|4330.71|4331.31|4330.71|4331.43|4330.83|4331.18|4330.58|22
1646220170000|2022-03-02 11:22:50|4331.43|4330.83|4331.31|4330.71|4331.43|4330.83|4330.93|4330.33|30
1646220180000|2022-03-02 11:23:00|4331.43|4330.83|4332.06|4331.46|4332.31|4331.71|4331.43|4330.83|33
1646220190000|2022-03-02 11:23:10|4331.68|4331.08|4332.31|4331.71|4332.31|4331.71|4331.68|4331.08|24
1646220200000|2022-03-02 11:23:20|4331.68|4331.08|4331.31|4330.71|4331.81|4331.21|4331.31|4330.71|27
1646220210000|2022-03-02 11:23:30|4331.43|4330.83|4331.43|4330.83|4331.43|4330.83|4330.93|4330.33|8
1646220220000|2022-03-02 11:23:40|4331.56|4330.96|4331.43|4330.83|4331.56|4330.96|4331.43|4330.83|1
1646220230000|2022-03-02 11:23:50|4331.56|4330.96|4331.68|4331.08|4331.93|4331.33|4331.56|4330.96|16
1646220240000|2022-03-02 11:24:00|4331.56|4330.96|4331.68|4331.08|4331.68|4331.08|4331.43|4330.83|25
1646220250000|2022-03-02 11:24:10|4331.56|4330.96|4331.93|4331.33|4332.18|4331.58|4331.56|4330.96|12
1646220260000|2022-03-02 11:24:20|4332.06|4331.46|4330.81|4330.21|4332.06|4331.46|4330.81|4330.21|63
1646220270000|2022-03-02 11:24:30|4330.93|4330.33|4331.81|4331.21|4331.81|4331.21|4330.81|4330.21|126
1646220280000|2022-03-02 11:24:40|4331.93|4331.33|4331.81|4331.21|4332.06|4331.46|4331.68|4331.08|26
1646220290000|2022-03-02 11:24:50|4332.06|4331.46|4332.68|4332.08|4332.93|4332.33|4332.06|4331.46|71
1646220300000|2022-03-02 11:25:00|4332.93|4332.33|4331.81|4331.21|4332.93|4332.33|4331.81|4331.21|56
1646220310000|2022-03-02 11:25:10|4331.93|4331.33|4333.31|4332.71|4333.43|4332.83|4331.93|4331.33|81
1646220320000|2022-03-02 11:25:20|4333.06|4332.46|4333.43|4332.83|4333.43|4332.83|4333.06|4332.46|22
1646220330000|2022-03-02 11:25:30|4333.31|4332.71|4335.43|4334.83|4335.43|4334.83|4333.31|4332.71|75
1646220340000|2022-03-02 11:25:40|4335.56|4334.96|4336.18|4335.58|4336.31|4335.71|4335.43|4334.83|117
1646220350000|2022-03-02 11:25:50|4336.06|4335.46|4337.18|4336.58|4337.31|4336.71|4335.81|4335.21|68
1646220360000|2022-03-02 11:26:00|4337.06|4336.46|4336.56|4335.96|4337.18|4336.58|4336.18|4335.58|143
1646220370000|2022-03-02 11:26:10|4336.68|4336.08|4336.06|4335.46|4336.93|4336.33|4336.06|4335.46|45
1646220380000|2022-03-02 11:26:20|4336.31|4335.71|4336.68|4336.08|4336.81|4336.21|4336.06|4335.46|61
1646220390000|2022-03-02 11:26:30|4336.56|4335.96|4337.43|4336.83|4337.43|4336.83|4336.43|4335.83|40
1646220400000|2022-03-02 11:26:40|4337.31|4336.71|4336.43|4335.83|4337.56|4336.96|4336.43|4335.83|56
1646220410000|2022-03-02 11:26:50|4336.56|4335.96|4335.93|4335.33|4336.56|4335.96|4335.68|4335.08|37
1646220420000|2022-03-02 11:27:00|4336.18|4335.58|4336.43|4335.83|4336.56|4335.96|4335.68|4335.08|34
1646220430000|2022-03-02 11:27:10|4336.56|4335.96|4335.93|4335.33|4336.93|4336.33|4335.68|4335.08|35
1646220440000|2022-03-02 11:27:20|4335.68|4335.08|4335.56|4334.96|4336.06|4335.46|4335.56|4334.96|56
1646220450000|2022-03-02 11:27:30|4335.68|4335.08|4336.43|4335.83|4336.43|4335.83|4335.31|4334.71|83
1646220460000|2022-03-02 11:27:40|4336.56|4335.96|4337.06|4336.46|4337.18|4336.58|4336.31|4335.71|53
1646220470000|2022-03-02 11:27:50|4336.93|4336.33|4336.68|4336.08|4337.06|4336.46|4336.56|4335.96|20
1646220480000|2022-03-02 11:28:00|4337.18|4336.58|4336.68|4336.08|4337.31|4336.71|4336.68|4336.08|33
1646220490000|2022-03-02 11:28:10|4336.56|4335.96|4337.18|4336.58|4337.18|4336.58|4336.56|4335.96|46
1646220500000|2022-03-02 11:28:20|4337.06|4336.46|4338.31|4337.71|4338.31|4337.71|4337.06|4336.46|49
1646220510000|2022-03-02 11:28:30|4338.43|4337.83|4335.81|4335.21|4338.81|4338.21|4335.18|4334.58|409
1646220520000|2022-03-02 11:28:40|4336.18|4335.58|4336.43|4335.83|4337.06|4336.46|4336.18|4335.58|80
1646220530000|2022-03-02 11:28:50|4336.31|4335.71|4336.56|4335.96|4337.06|4336.46|4336.06|4335.46|139
1646220540000|2022-03-02 11:29:00|4336.18|4335.58|4335.31|4334.71|4336.81|4336.21|4335.31|4334.71|79
1646220550000|2022-03-02 11:29:10|4335.81|4335.21|4335.56|4334.96|4336.06|4335.46|4335.56|4334.96|79
1646220560000|2022-03-02 11:29:20|4335.81|4335.21|4337.31|4336.71|4337.31|4336.71|4335.81|4335.21|90
1646220570000|2022-03-02 11:29:30|4337.43|4336.83|4339.81|4339.21|4340.31|4339.71|4337.31|4336.71|196
1646220580000|2022-03-02 11:29:40|4340.06|4339.46|4340.18|4339.58|4340.18|4339.58|4339.43|4338.83|128
1646220590000|2022-03-02 11:29:50|4340.31|4339.71|4339.06|4338.46|4340.31|4339.71|4339.06|4338.46|90
1646220600000|2022-03-02 11:30:00|4339.31|4338.71|4339.18|4338.58|4340.81|4340.21|4339.06|4338.46|355
1646220610000|2022-03-02 11:30:10|4338.81|4338.21|4338.06|4337.46|4338.81|4338.21|4337.93|4337.33|59
1646220620000|2022-03-02 11:30:20|4337.93|4337.33|4337.81|4337.21|4338.43|4337.83|4337.56|4336.96|103
1646220630000|2022-03-02 11:30:30|4337.93|4337.33|4338.43|4337.83|4339.18|4338.58|4337.06|4336.46|325
1646220640000|2022-03-02 11:30:40|4338.56|4337.96|4340.18|4339.58|4340.56|4339.96|4338.56|4337.96|165
1646220650000|2022-03-02 11:30:50|4340.06|4339.46|4340.31|4339.71|4340.43|4339.83|4339.81|4339.21|308
1646220660000|2022-03-02 11:31:00|4340.43|4339.83|4341.06|4340.46|4341.18|4340.58|4340.06|4339.46|138
1646220670000|2022-03-02 11:31:10|4341.18|4340.58|4342.18|4341.58|4342.31|4341.71|4341.18|4340.58|393
1646220680000|2022-03-02 11:31:20|4342.06|4341.46|4342.06|4341.46|4342.31|4341.71|4341.68|4341.08|144
1646220690000|2022-03-02 11:31:30|4342.18|4341.58|4340.81|4340.21|4342.31|4341.71|4340.81|4340.21|84
1646220700000|2022-03-02 11:31:40|4340.93|4340.33|4341.43|4340.83|4341.68|4341.08|4340.93|4340.33|38
1646220710000|2022-03-02 11:31:50|4341.31|4340.71|4340.56|4339.96|4341.81|4341.21|4340.56|4339.96|64
1646220720000|2022-03-02 11:32:00|4340.93|4340.33|4341.06|4340.46|4341.68|4341.08|4340.81|4340.21|93
1646220730000|2022-03-02 11:32:10|4341.18|4340.58|4341.56|4340.96|4342.06|4341.46|4341.06|4340.46|48
1646220740000|2022-03-02 11:32:20|4341.68|4341.08|4343.31|4342.71|4344.06|4343.46|4340.81|4340.21|891
1646220750000|2022-03-02 11:32:30|4343.06|4342.46|4343.56|4342.96|4344.06|4343.46|4341.31|4340.71|379
1646220760000|2022-03-02 11:32:40|4343.18|4342.58|4343.43|4342.83|4343.93|4343.33|4341.93|4341.33|304
1646220770000|2022-03-02 11:32:50|4343.18|4342.58|4341.68|4341.08|4343.43|4342.83|4340.93|4340.33|246
1646220780000|2022-03-02 11:33:00|4341.56|4340.96|4342.81|4342.21|4342.81|4342.21|4341.06|4340.46|164
1646220790000|2022-03-02 11:33:10|4343.18|4342.58|4341.68|4341.08|4343.31|4342.71|4341.56|4340.96|98
1646220800000|2022-03-02 11:33:20|4342.06|4341.46|4340.06|4339.46|4342.18|4341.58|4339.68|4339.08|140
1646220810000|2022-03-02 11:33:30|4339.81|4339.21|4338.93|4338.33|4339.81|4339.21|4338.31|4337.71|128
1646220820000|2022-03-02 11:33:40|4338.81|4338.21|4338.68|4338.08|4338.93|4338.33|4338.43|4337.83|39
1646220830000|2022-03-02 11:33:50|4338.56|4337.96|4339.56|4338.96|4339.68|4339.08|4338.18|4337.58|58
1646220840000|2022-03-02 11:34:00|4340.18|4339.58|4339.81|4339.21|4341.56|4340.96|4339.68|4339.08|111
1646220850000|2022-03-02 11:34:10|4339.93|4339.33|4339.81|4339.21|4340.56|4339.96|4339.81|4339.21|49
1646220860000|2022-03-02 11:34:20|4339.68|4339.08|4339.68|4339.08|4339.93|4339.33|4339.56|4338.96|31
1646220870000|2022-03-02 11:34:30|4339.81|4339.21|4340.81|4340.21|4341.06|4340.46|4339.31|4338.71|231
1646220880000|2022-03-02 11:34:40|4340.68|4340.08|4340.81|4340.21|4340.81|4340.21|4340.31|4339.71|47
1646220890000|2022-03-02 11:34:50|4340.93|4340.33|4340.93|4340.33|4341.68|4341.08|4340.56|4339.96|83
1646220900000|2022-03-02 11:35:00|4341.06|4340.46|4342.56|4341.96|4342.56|4341.96|4341.06|4340.46|115
1646220910000|2022-03-02 11:35:10|4342.43|4341.83|4341.68|4341.08|4342.81|4342.21|4341.56|4340.96|81
1646220920000|2022-03-02 11:35:20|4341.81|4341.21|4341.56|4340.96|4341.81|4341.21|4340.68|4340.08|117
1646220930000|2022-03-02 11:35:30|4341.68|4341.08|4341.43|4340.83|4342.06|4341.46|4341.31|4340.71|62
1646220940000|2022-03-02 11:35:40|4341.56|4340.96|4340.68|4340.08|4341.56|4340.96|4340.68|4340.08|17
1646220950000|2022-03-02 11:35:50|4340.93|4340.33|4340.18|4339.58|4341.06|4340.46|4340.18|4339.58|38
1646220960000|2022-03-02 11:36:00|4339.93|4339.33|4341.81|4341.21|4341.81|4341.21|4339.68|4339.08|111
1646220970000|2022-03-02 11:36:10|4341.68|4341.08|4342.68|4342.08|4342.68|4342.08|4341.68|4341.08|60
1646220980000|2022-03-02 11:36:20|4342.81|4342.21|4343.18|4342.58|4343.31|4342.71|4342.81|4342.21|94
1646220990000|2022-03-02 11:36:30|4343.06|4342.46|4342.31|4341.71|4343.06|4342.46|4342.18|4341.58|94
1646221000000|2022-03-02 11:36:40|4342.18|4341.58|4342.81|4342.21|4342.81|4342.21|4342.18|4341.58|15
1646221010000|2022-03-02 11:36:50|4342.68|4342.08|4341.93|4341.33|4342.68|4342.08|4341.56|4340.96|41
1646221020000|2022-03-02 11:37:00|4342.31|4341.71|4342.31|4341.71|4342.31|4341.71|4341.81|4341.21|95
1646221030000|2022-03-02 11:37:10|4342.18|4341.58|4342.31|4341.71|4342.68|4342.08|4342.06|4341.46|32
1646221040000|2022-03-02 11:37:20|4342.56|4341.96|4342.93|4342.33|4342.93|4342.33|4342.56|4341.96|19
1646221050000|2022-03-02 11:37:30|4343.06|4342.46|4342.81|4342.21|4343.06|4342.46|4342.56|4341.96|57
1646221060000|2022-03-02 11:37:40|4342.43|4341.83|4341.18|4340.58|4342.68|4342.08|4341.18|4340.58|78
1646221070000|2022-03-02 11:37:50|4341.06|4340.46|4341.93|4341.33|4341.93|4341.33|4340.93|4340.33|14
1646221080000|2022-03-02 11:38:00|4341.81|4341.21|4341.43|4340.83|4341.81|4341.21|4341.06|4340.46|13
1646221090000|2022-03-02 11:38:10|4341.18|4340.58|4340.81|4340.21|4341.56|4340.96|4340.81|4340.21|96
1646221100000|2022-03-02 11:38:20|4340.56|4339.96|4339.06|4338.46|4341.18|4340.58|4339.06|4338.46|412
1646221110000|2022-03-02 11:38:30|4339.18|4338.58|4339.31|4338.71|4339.31|4338.71|4339.06|4338.46|111
1646221120000|2022-03-02 11:38:40|||||||||156
1646221130000|2022-03-02 11:38:50|||||||||64
1646221140000|2022-03-02 11:39:00|4339.06|4338.46|4339.31|4338.71|4339.31|4338.71|4339.06|4338.46|95
1646221150000|2022-03-02 11:39:10|4339.18|4338.58|4338.56|4337.96|4339.18|4338.58|4338.31|4337.71|84
1646221160000|2022-03-02 11:39:20|4338.68|4338.08|4338.31|4337.71|4338.81|4338.21|4338.18|4337.58|39
1646221170000|2022-03-02 11:39:30|4338.43|4337.83|4338.31|4337.71|4338.56|4337.96|4338.18|4337.58|39
1646221180000|2022-03-02 11:39:40|4338.43|4337.83|4338.81|4338.21|4339.31|4338.71|4338.43|4337.83|41
1646221190000|2022-03-02 11:39:50|4338.93|4338.33|4338.56|4337.96|4338.93|4338.33|4338.31|4337.71|52
1646221200000|2022-03-02 11:40:00|4338.68|4338.08|4339.31|4338.71|4339.31|4338.71|4338.56|4337.96|42
1646221210000|2022-03-02 11:40:10|4339.18|4338.58|4339.18|4338.58|4339.31|4338.71|4338.56|4337.96|178
1646221220000|2022-03-02 11:40:20|4339.06|4338.46|4338.81|4338.21|4339.18|4338.58|4338.81|4338.21|24
1646221230000|2022-03-02 11:40:30|4338.93|4338.33|4338.81|4338.21|4339.06|4338.46|4338.81|4338.21|27
1646221240000|2022-03-02 11:40:40|4339.06|4338.46|4339.31|4338.71|4339.31|4338.71|4339.06|4338.46|73
1646221250000|2022-03-02 11:40:50|||||||||82
1646221260000|2022-03-02 11:41:00|4339.06|4338.46|4339.31|4338.71|4339.31|4338.71|4338.81|4338.21|106
1646221270000|2022-03-02 11:41:10|4339.06|4338.46|4339.18|4338.58|4339.18|4338.58|4338.93|4338.33|32
1646221280000|2022-03-02 11:41:20|4338.81|4338.21|4337.93|4337.33|4338.93|4338.33|4337.93|4337.33|98
1646221290000|2022-03-02 11:41:30|4337.81|4337.21|4338.56|4337.96|4338.68|4338.08|4337.81|4337.21|25
1646221300000|2022-03-02 11:41:40|4338.31|4337.71|4338.81|4338.21|4338.93|4338.33|4338.31|4337.71|22
1646221310000|2022-03-02 11:41:50|4338.93|4338.33|4338.56|4337.96|4339.18|4338.58|4338.56|4337.96|51
1646221320000|2022-03-02 11:42:00|4338.43|4337.83|4338.06|4337.46|4338.81|4338.21|4337.68|4337.08|120
1646221330000|2022-03-02 11:42:10|4338.18|4337.58|4337.31|4336.71|4338.18|4337.58|4337.31|4336.71|141
1646221340000|2022-03-02 11:42:20|4337.93|4337.33|4338.18|4337.58|4338.68|4338.08|4337.93|4337.33|67
1646221350000|2022-03-02 11:42:30|4338.06|4337.46|4338.06|4337.46|4338.56|4337.96|4338.06|4337.46|37
1646221360000|2022-03-02 11:42:40|4338.18|4337.58|4338.06|4337.46|4338.31|4337.71|4337.56|4336.96|61
1646221370000|2022-03-02 11:42:50|4337.81|4337.21|4337.31|4336.71|4337.81|4337.21|4337.06|4336.46|43
1646221380000|2022-03-02 11:43:00|4337.43|4336.83|4336.93|4336.33|4337.56|4336.96|4336.93|4336.33|76
1646221390000|2022-03-02 11:43:10|4337.43|4336.83|4336.68|4336.08|4337.68|4337.08|4336.68|4336.08|67
1646221400000|2022-03-02 11:43:20|4336.81|4336.21|4336.56|4335.96|4336.81|4336.21|4336.31|4335.71|38
1646221410000|2022-03-02 11:43:30|4336.68|4336.08|4336.31|4335.71|4336.81|4336.21|4336.31|4335.71|44
1646221420000|2022-03-02 11:43:40|4336.06|4335.46|4335.31|4334.71|4336.06|4335.46|4335.18|4334.58|63
1646221430000|2022-03-02 11:43:50|4335.06|4334.46|4334.18|4333.58|4335.06|4334.46|4333.81|4333.21|156
1646221440000|2022-03-02 11:44:00|4334.31|4333.71|4335.06|4334.46|4335.31|4334.71|4334.06|4333.46|160
1646221450000|2022-03-02 11:44:10|4335.18|4334.58|4335.81|4335.21|4335.81|4335.21|4335.18|4334.58|30
1646221460000|2022-03-02 11:44:20|4335.56|4334.96|4335.81|4335.21|4335.93|4335.33|4335.18|4334.58|77
1646221470000|2022-03-02 11:44:30|4335.93|4335.33|4335.93|4335.33|4336.43|4335.83|4335.93|4335.33|29
1646221480000|2022-03-02 11:44:40|4335.56|4334.96|4336.56|4335.96|4336.56|4335.96|4335.56|4334.96|40
1646221490000|2022-03-02 11:44:50|4336.31|4335.71|4336.93|4336.33|4337.06|4336.46|4336.31|4335.71|90
1646221500000|2022-03-02 11:45:00|4337.06|4336.46|4337.68|4337.08|4337.81|4337.21|4337.06|4336.46|119
1646221510000|2022-03-02 11:45:10|4337.81|4337.21|4337.68|4337.08|4337.81|4337.21|4337.68|4337.08|35
1646221520000|2022-03-02 11:45:20|4337.56|4336.96|4337.43|4336.83|4337.68|4337.08|4337.06|4336.46|27
1646221530000|2022-03-02 11:45:30|4337.81|4337.21|4337.56|4336.96|4337.81|4337.21|4337.56|4336.96|53
1646221540000|2022-03-02 11:45:40|4337.43|4336.83|4337.06|4336.46|4337.56|4336.96|4336.56|4335.96|35
1646221550000|2022-03-02 11:45:50|4337.18|4336.58|4337.18|4336.58|4337.31|4336.71|4337.06|4336.46|10
1646221560000|2022-03-02 11:46:00|4337.31|4336.71|4337.56|4336.96|4337.56|4336.96|4337.18|4336.58|21
1646221570000|2022-03-02 11:46:10|4337.68|4337.08|4337.31|4336.71|4337.81|4337.21|4337.31|4336.71|87
1646221580000|2022-03-02 11:46:20|4337.68|4337.08|4337.68|4337.08|4337.81|4337.21|4337.56|4336.96|34
1646221590000|2022-03-02 11:46:30|4337.56|4336.96|4337.93|4337.33|4338.31|4337.71|4337.56|4336.96|32
1646221600000|2022-03-02 11:46:40|4337.81|4337.21|4337.68|4337.08|4338.06|4337.46|4337.56|4336.96|10
1646221610000|2022-03-02 11:46:50|4337.93|4337.33|4338.43|4337.83|4338.56|4337.96|4337.68|4337.08|81
1646221620000|2022-03-02 11:47:00|4338.56|4337.96|4338.31|4337.71|4338.56|4337.96|4338.31|4337.71|37
1646221630000|2022-03-02 11:47:10|4338.18|4337.58|4338.18|4337.58|4338.31|4337.71|4337.81|4337.21|77
1646221640000|2022-03-02 11:47:20|4338.06|4337.46|4338.81|4338.21|4338.81|4338.21|4338.06|4337.46|54
1646221650000|2022-03-02 11:47:30|4339.06|4338.46|4339.06|4338.46|4339.06|4338.46|4339.06|4338.46|158
1646221660000|2022-03-02 11:47:40|4338.81|4338.21|4337.81|4337.21|4338.81|4338.21|4337.56|4336.96|26
1646221670000|2022-03-02 11:47:50|4337.68|4337.08|4338.06|4337.46|4338.06|4337.46|4337.68|4337.08|12
1646221680000|2022-03-02 11:48:00|4337.81|4337.21|4337.81|4337.21|4337.93|4337.33|4337.56|4336.96|17
1646221690000|2022-03-02 11:48:10|4337.68|4337.08|4338.06|4337.46|4338.06|4337.46|4337.56|4336.96|17
1646221700000|2022-03-02 11:48:20|4337.81|4337.21|4337.81|4337.21|4338.06|4337.46|4337.68|4337.08|29
1646221710000|2022-03-02 11:48:30|4337.68|4337.08|4338.06|4337.46|4338.31|4337.71|4337.68|4337.08|36
1646221720000|2022-03-02 11:48:40|4337.93|4337.33|4338.31|4337.71|4338.31|4337.71|4337.93|4337.33|10
1646221730000|2022-03-02 11:48:50|4336.81|4336.21|4337.06|4336.46|4337.56|4336.96|4336.56|4335.96|206
1646221740000|2022-03-02 11:49:00|4337.31|4336.71|4337.06|4336.46|4337.56|4336.96|4337.06|4336.46|24
1646221750000|2022-03-02 11:49:10|4336.81|4336.21|4336.56|4335.96|4337.18|4336.58|4336.56|4335.96|68
1646221760000|2022-03-02 11:49:20|4336.81|4336.21|4336.56|4335.96|4336.81|4336.21|4336.56|4335.96|21
1646221770000|2022-03-02 11:49:30|4336.81|4336.21|4336.18|4335.58|4336.81|4336.21|4336.18|4335.58|48
1646221780000|2022-03-02 11:49:40|4336.06|4335.46|4336.31|4335.71|4336.31|4335.71|4336.06|4335.46|12
1646221790000|2022-03-02 11:49:50|4336.18|4335.58|4335.31|4334.71|4336.18|4335.58|4335.31|4334.71|90
1646221800000|2022-03-02 11:50:00|4335.56|4334.96|4336.43|4335.83|4336.56|4335.96|4335.56|4334.96|62
1646221810000|2022-03-02 11:50:10|4336.68|4336.08|4335.81|4335.21|4336.68|4336.08|4335.68|4335.08|21
1646221820000|2022-03-02 11:50:20|4335.68|4335.08|4335.93|4335.33|4336.18|4335.58|4335.68|4335.08|16
1646221830000|2022-03-02 11:50:30|4335.81|4335.21|4335.43|4334.83|4335.81|4335.21|4335.18|4334.58|41
1646221840000|2022-03-02 11:50:40|4335.31|4334.71|4334.81|4334.21|4335.43|4334.83|4334.81|4334.21|65
1646221850000|2022-03-02 11:50:50|4334.68|4334.08|4334.31|4333.71|4334.68|4334.08|4334.31|4333.71|25
1646221860000|2022-03-02 11:51:00|4334.06|4333.46|4334.81|4334.21|4335.06|4334.46|4334.06|4333.46|57
1646221870000|2022-03-02 11:51:10|4334.43|4333.83|4334.43|4333.83|4334.56|4333.96|4334.31|4333.71|25
1646221880000|2022-03-02 11:51:20|4334.31|4333.71|4334.06|4333.46|4334.31|4333.71|4334.06|4333.46|24
1646221890000|2022-03-02 11:51:30|4334.18|4333.58|4334.56|4333.96|4334.56|4333.96|4334.06|4333.46|5
1646221900000|2022-03-02 11:51:40|4334.68|4334.08|4334.56|4333.96|4335.18|4334.58|4334.56|4333.96|24
1646221910000|2022-03-02 11:51:50|4334.68|4334.08|4334.93|4334.33|4334.93|4334.33|4334.06|4333.46|49
1646221920000|2022-03-02 11:52:00|4335.18|4334.58|4335.06|4334.46|4335.31|4334.71|4334.81|4334.21|44
1646221930000|2022-03-02 11:52:10|4334.81|4334.21|4335.43|4334.83|4335.43|4334.83|4334.81|4334.21|33
1646221940000|2022-03-02 11:52:20|4335.56|4334.96|4335.18|4334.58|4335.81|4335.21|4335.18|4334.58|13
1646221950000|2022-03-02 11:52:30|4335.31|4334.71|4335.31|4334.71|4335.43|4334.83|4335.18|4334.58|6
1646221960000|2022-03-02 11:52:40|4335.18|4334.58|4335.56|4334.96|4335.68|4335.08|4334.93|4334.33|26
1646221970000|2022-03-02 11:52:50|4335.68|4335.08|4335.31|4334.71|4335.68|4335.08|4335.18|4334.58|9
1646221980000|2022-03-02 11:53:00|4335.06|4334.46|4334.31|4333.71|4335.18|4334.58|4334.31|4333.71|31
1646221990000|2022-03-02 11:53:10|4334.43|4333.83|4333.56|4332.96|4334.43|4333.83|4333.56|4332.96|45
1646222000000|2022-03-02 11:53:20|4333.81|4333.21|4334.18|4333.58|4334.43|4333.83|4333.81|4333.21|46
1646222010000|2022-03-02 11:53:30|4334.31|4333.71|4334.43|4333.83|4334.43|4333.83|4333.93|4333.33|12
1646222020000|2022-03-02 11:53:40|4334.31|4333.71|4334.56|4333.96|4334.81|4334.21|4334.18|4333.58|31
1646222030000|2022-03-02 11:53:50|4334.93|4334.33|4335.06|4334.46|4335.06|4334.46|4334.56|4333.96|37
1646222040000|2022-03-02 11:54:00|4335.31|4334.71|4334.93|4334.33|4335.31|4334.71|4334.93|4334.33|29
1646222050000|2022-03-02 11:54:10|4334.81|4334.21|4334.81|4334.21|4335.18|4334.58|4334.81|4334.21|9
1646222060000|2022-03-02 11:54:20|4334.93|4334.33|4336.31|4335.71|4336.31|4335.71|4334.93|4334.33|75
1646222070000|2022-03-02 11:54:30|4336.56|4335.96|4337.56|4336.96|4338.06|4337.46|4336.56|4335.96|217
1646222080000|2022-03-02 11:54:40|4337.68|4337.08|4337.18|4336.58|4337.68|4337.08|4336.68|4336.08|64
1646222090000|2022-03-02 11:54:50|4337.31|4336.71|4336.81|4336.21|4337.43|4336.83|4336.81|4336.21|9
1646222100000|2022-03-02 11:55:00|4336.93|4336.33|4336.93|4336.33|4337.43|4336.83|4336.68|4336.08|33
1646222110000|2022-03-02 11:55:10|4337.18|4336.58|4337.06|4336.46|4337.56|4336.96|4336.56|4335.96|105
1646222120000|2022-03-02 11:55:20|4337.31|4336.71|4337.31|4336.71|4337.31|4336.71|4337.18|4336.58|20
1646222130000|2022-03-02 11:55:30|4337.43|4336.83|4337.93|4337.33|4338.06|4337.46|4337.43|4336.83|88
1646222140000|2022-03-02 11:55:40|4338.06|4337.46|4338.18|4337.58|4338.31|4337.71|4337.81|4337.21|45
1646222150000|2022-03-02 11:55:50|4338.06|4337.46|4337.68|4337.08|4338.56|4337.96|4337.68|4337.08|108
1646222160000|2022-03-02 11:56:00|4337.56|4336.96|4338.18|4337.58|4338.43|4337.83|4337.56|4336.96|40
1646222170000|2022-03-02 11:56:10|4338.31|4337.71|4338.18|4337.58|4338.31|4337.71|4338.18|4337.58|21
1646222180000|2022-03-02 11:56:20|4338.31|4337.71|4337.56|4336.96|4338.31|4337.71|4337.56|4336.96|24
1646222190000|2022-03-02 11:56:30|4337.93|4337.33|4338.31|4337.71|4338.31|4337.71|4337.56|4336.96|132
1646222200000|2022-03-02 11:56:40|4338.18|4337.58|4338.06|4337.46|4338.31|4337.71|4337.81|4337.21|43
1646222210000|2022-03-02 11:56:50|4337.81|4337.21|4337.81|4337.21|4338.06|4337.46|4337.81|4337.21|31
1646222220000|2022-03-02 11:57:00|4337.68|4337.08|4338.06|4337.46|4338.18|4337.58|4337.68|4337.08|18
1646222230000|2022-03-02 11:57:10|4338.31|4337.71|4338.18|4337.58|4338.31|4337.71|4338.06|4337.46|28
1646222240000|2022-03-02 11:57:20|4338.31|4337.71|4338.06|4337.46|4338.31|4337.71|4337.56|4336.96|46
1646222250000|2022-03-02 11:57:30|4337.81|4337.21|4338.06|4337.46|4338.06|4337.46|4337.81|4337.21|21
1646222260000|2022-03-02 11:57:40|4337.81|4337.21|4336.81|4336.21|4337.81|4337.21|4336.43|4335.83|81
1646222270000|2022-03-02 11:57:50|4336.68|4336.08|4336.93|4336.33|4337.31|4336.71|4336.68|4336.08|16
1646222280000|2022-03-02 11:58:00|4337.06|4336.46|4337.56|4336.96|4337.56|4336.96|4337.06|4336.46|51
1646222290000|2022-03-02 11:58:10|4337.68|4337.08|4337.31|4336.71|4337.81|4337.21|4337.06|4336.46|46
1646222300000|2022-03-02 11:58:20|4337.18|4336.58|4337.68|4337.08|4337.81|4337.21|4337.18|4336.58|205
1646222310000|2022-03-02 11:58:30|4337.81|4337.21|4337.81|4337.21|4337.81|4337.21|4337.81|4337.21|2
1646222320000|2022-03-02 11:58:40|4337.68|4337.08|4337.68|4337.08|4337.68|4337.08|4337.43|4336.83|31
1646222330000|2022-03-02 11:58:50|4337.56|4336.96|4338.31|4337.71|4338.31|4337.71|4337.56|4336.96|131
1646222340000|2022-03-02 11:59:00|4338.06|4337.46|4337.43|4336.83|4338.31|4337.71|4337.31|4336.71|72
1646222350000|2022-03-02 11:59:10|4337.56|4336.96|4337.68|4337.08|4337.68|4337.08|4337.31|4336.71|9
1646222360000|2022-03-02 11:59:20|4337.81|4337.21|4337.81|4337.21|4338.06|4337.46|4337.56|4336.96|14
1646222370000|2022-03-02 11:59:30|4337.93|4337.33|4337.31|4336.71|4338.06|4337.46|4337.31|4336.71|25
1646222380000|2022-03-02 11:59:40|4337.43|4336.83|4336.93|4336.33|4337.56|4336.96|4336.93|4336.33|83
1646222390000|2022-03-02 11:59:50|4337.06|4336.46|4337.31|4336.71|4337.31|4336.71|4336.81|4336.21|43
1646222400000|2022-03-02 12:00:00|4337.06|4336.46|4338.56|4337.96|4338.81|4338.21|4337.06|4336.46|371
1646222410000|2022-03-02 12:00:10|4338.31|4337.71|4336.43|4335.83|4338.43|4337.83|4336.31|4335.71|47
1646222420000|2022-03-02 12:00:20|4335.93|4335.33|4336.56|4335.96|4336.68|4336.08|4335.81|4335.21|134
1646222430000|2022-03-02 12:00:30|4335.93|4335.33|4336.06|4335.46|4336.31|4335.71|4335.68|4335.08|95
1646222440000|2022-03-02 12:00:40|4336.56|4335.96|4335.43|4334.83|4336.56|4335.96|4335.18|4334.58|58
1646222450000|2022-03-02 12:00:50|4335.68|4335.08|4335.93|4335.33|4335.93|4335.33|4335.18|4334.58|56
1646222460000|2022-03-02 12:01:00|4335.81|4335.21|4334.31|4333.71|4336.56|4335.96|4334.06|4333.46|421
1646222470000|2022-03-02 12:01:10|||||||||261
1646222480000|2022-03-02 12:01:20|||||||||305
1646222490000|2022-03-02 12:01:30|||||||||53
1646222500000|2022-03-02 12:01:40|4334.06|4333.46|4334.18|4333.58|4334.18|4333.58|4334.06|4333.46|148
1646222510000|2022-03-02 12:01:50|4334.31|4333.71|4334.31|4333.71|4334.56|4333.96|4334.06|4333.46|34
1646222520000|2022-03-02 12:02:00|4334.56|4333.96|4334.31|4333.71|4334.81|4334.21|4334.31|4333.71|37
1646222530000|2022-03-02 12:02:10|4334.56|4333.96|4334.81|4334.21|4334.81|4334.21|4334.56|4333.96|16
1646222540000|2022-03-02 12:02:20|4334.93|4334.33|4336.31|4335.71|4336.31|4335.71|4334.56|4333.96|73
1646222550000|2022-03-02 12:02:30|4336.43|4335.83|4337.18|4336.58|4337.18|4336.58|4336.31|4335.71|62
1646222560000|2022-03-02 12:02:40|4337.31|4336.71|4337.56|4336.96|4337.56|4336.96|4337.06|4336.46|32
1646222570000|2022-03-02 12:02:50|4337.68|4337.08|4337.18|4336.58|4337.68|4337.08|4337.18|4336.58|36
1646222580000|2022-03-02 12:03:00|4337.06|4336.46|4337.56|4336.96|4337.56|4336.96|4337.06|4336.46|12
1646222590000|2022-03-02 12:03:10|4337.93|4337.33|4338.18|4337.58|4338.18|4337.58|4337.68|4337.08|53
1646222600000|2022-03-02 12:03:20|4338.06|4337.46|4338.68|4338.08|4338.68|4338.08|4338.06|4337.46|45
1646222610000|2022-03-02 12:03:30|4338.81|4338.21|4338.93|4338.33|4339.06|4338.46|4338.56|4337.96|65
1646222620000|2022-03-02 12:03:40|4338.81|4338.21|4337.56|4336.96|4338.81|4338.21|4337.43|4336.83|92
1646222630000|2022-03-02 12:03:50|4337.43|4336.83|4337.68|4337.08|4337.81|4337.21|4337.06|4336.46|168
1646222640000|2022-03-02 12:04:00|4337.56|4336.96|4338.06|4337.46|4338.31|4337.71|4337.56|4336.96|38
1646222650000|2022-03-02 12:04:10|4337.81|4337.21|4336.81|4336.21|4337.81|4337.21|4336.81|4336.21|57
1646222660000|2022-03-02 12:04:20|4336.93|4336.33|4337.56|4336.96|4337.56|4336.96|4336.93|4336.33|40
1646222670000|2022-03-02 12:04:30|4337.68|4337.08|4337.31|4336.71|4337.68|4337.08|4337.18|4336.58|21
1646222680000|2022-03-02 12:04:40|4337.68|4337.08|4338.06|4337.46|4338.06|4337.46|4337.56|4336.96|10
1646222690000|2022-03-02 12:04:50|4338.31|4337.71|4338.56|4337.96|4338.56|4337.96|4338.31|4337.71|59
1646222700000|2022-03-02 12:05:00|4338.68|4338.08|4337.56|4336.96|4338.68|4338.08|4337.56|4336.96|48
1646222710000|2022-03-02 12:05:10|4337.81|4337.21|4338.31|4337.71|4338.56|4337.96|4337.81|4337.21|20
1646222720000|2022-03-02 12:05:20|4337.81|4337.21|4337.56|4336.96|4337.81|4337.21|4337.56|4336.96|25
1646222730000|2022-03-02 12:05:30|4337.81|4337.21|4338.18|4337.58|4338.31|4337.71|4337.81|4337.21|29
1646222740000|2022-03-02 12:05:40|4338.43|4337.83|4338.81|4338.21|4338.81|4338.21|4338.31|4337.71|16
1646222750000|2022-03-02 12:05:50|4338.68|4338.08|4339.31|4338.71|4339.31|4338.71|4338.56|4337.96|162
1646222760000|2022-03-02 12:06:00|4338.81|4338.21|4338.93|4338.33|4339.31|4338.71|4338.81|4338.21|105
1646222770000|2022-03-02 12:06:10|4338.81|4338.21|4339.06|4338.46|4339.06|4338.46|4338.81|4338.21|2
1646222780000|2022-03-02 12:06:20|4338.81|4338.21|4339.06|4338.46|4339.06|4338.46|4338.43|4337.83|55
1646222790000|2022-03-02 12:06:30|4338.81|4338.21|4339.06|4338.46|4339.06|4338.46|4338.56|4337.96|48
1646222800000|2022-03-02 12:06:40|4339.31|4338.71|4339.31|4338.71|4339.31|4338.71|4339.31|4338.71|159
1646222810000|2022-03-02 12:06:50|4339.18|4338.58|4339.06|4338.46|4339.31|4338.71|4339.06|4338.46|65
1646222820000|2022-03-02 12:07:00|4338.81|4338.21|4339.18|4338.58|4339.18|4338.58|4338.81|4338.21|50
1646222830000|2022-03-02 12:07:10|4339.31|4338.71|4338.81|4338.21|4339.31|4338.71|4338.81|4338.21|92
1646222840000|2022-03-02 12:07:20|4338.56|4337.96|4339.06|4338.46|4339.31|4338.71|4338.56|4337.96|144
1646222850000|2022-03-02 12:07:30|4339.18|4338.58|4339.06|4338.46|4339.31|4338.71|4338.93|4338.33|114
1646222860000|2022-03-02 12:07:40|4338.81|4338.21|4338.81|4338.21|4338.81|4338.21|4338.81|4338.21|14
1646222870000|2022-03-02 12:07:50|4338.56|4337.96|4338.81|4338.21|4338.81|4338.21|4338.56|4337.96|15
1646222880000|2022-03-02 12:08:00|4338.56|4337.96|4338.31|4337.71|4338.56|4337.96|4338.31|4337.71|35
1646222890000|2022-03-02 12:08:10|4338.06|4337.46|4338.31|4337.71|4338.31|4337.71|4337.81|4337.21|28
1646222900000|2022-03-02 12:08:20|4338.43|4337.83|4337.81|4337.21|4338.43|4337.83|4337.81|4337.21|35
1646222910000|2022-03-02 12:08:30|4337.93|4337.33|4337.81|4337.21|4338.06|4337.46|4337.81|4337.21|7
1646222920000|2022-03-02 12:08:40|4338.18|4337.58|4337.56|4336.96|4338.43|4337.83|4337.56|4336.96|86
1646222930000|2022-03-02 12:08:50|4337.18|4336.58|4336.93|4336.33|4337.31|4336.71|4336.81|4336.21|46
1646222940000|2022-03-02 12:09:00|4337.31|4336.71|4336.43|4335.83|4337.81|4337.21|4336.31|4335.71|151
1646222950000|2022-03-02 12:09:10|4336.06|4335.46|4336.81|4336.21|4336.81|4336.21|4336.06|4335.46|82
1646222960000|2022-03-02 12:09:20|4336.93|4336.33|4335.81|4335.21|4336.93|4336.33|4335.81|4335.21|27
1646222970000|2022-03-02 12:09:30|4336.18|4335.58|4336.06|4335.46|4336.31|4335.71|4335.93|4335.33|23
1646222980000|2022-03-02 12:09:40|4335.68|4335.08|4336.06|4335.46|4336.18|4335.58|4335.56|4334.96|55
1646222990000|2022-03-02 12:09:50|4336.18|4335.58|4336.81|4336.21|4336.81|4336.21|4336.18|4335.58|23
1646223000000|2022-03-02 12:10:00|4336.56|4335.96|4337.31|4336.71|4337.56|4336.96|4336.56|4335.96|50
1646223010000|2022-03-02 12:10:10|4337.56|4336.96|4337.81|4337.21|4337.93|4337.33|4337.56|4336.96|25
1646223020000|2022-03-02 12:10:20|4338.31|4337.71|4338.93|4338.33|4338.93|4338.33|4338.06|4337.46|42
1646223030000|2022-03-02 12:10:30|4339.31|4338.71|4339.31|4338.71|4339.31|4338.71|4339.31|4338.71|423
1646223040000|2022-03-02 12:10:40|4339.06|4338.46|4338.81|4338.21|4339.06|4338.46|4338.81|4338.21|92
1646223050000|2022-03-02 12:10:50|||||||||12
1646223060000|2022-03-02 12:11:00|4338.68|4338.08|4339.31|4338.71|4339.31|4338.71|4338.56|4337.96|34
1646223070000|2022-03-02 12:11:10|4339.06|4338.46|4339.06|4338.46|4339.31|4338.71|4339.06|4338.46|54
1646223080000|2022-03-02 12:11:20|4338.93|4338.33|4341.31|4340.71|4341.56|4340.96|4338.81|4338.21|350
1646223090000|2022-03-02 12:11:30|4341.06|4340.46|4339.31|4338.71|4341.18|4340.58|4338.81|4338.21|301
1646223100000|2022-03-02 12:11:40|4339.06|4338.46|4339.31|4338.71|4339.31|4338.71|4338.81|4338.21|105
1646223110000|2022-03-02 12:11:50|4339.18|4338.58|4340.31|4339.71|4340.31|4339.71|4339.06|4338.46|247
1646223120000|2022-03-02 12:12:00|4340.18|4339.58|4339.81|4339.21|4340.31|4339.71|4339.81|4339.21|54
1646223130000|2022-03-02 12:12:10|4339.56|4338.96|4339.81|4339.21|4340.06|4339.46|4339.56|4338.96|34
1646223140000|2022-03-02 12:12:20|4339.93|4339.33|4340.06|4339.46|4340.06|4339.46|4339.81|4339.21|22
1646223150000|2022-03-02 12:12:30|4340.18|4339.58|4340.93|4340.33|4340.93|4340.33|4340.06|4339.46|49
1646223160000|2022-03-02 12:12:40|4340.56|4339.96|4340.81|4340.21|4340.81|4340.21|4340.31|4339.71|24
1646223170000|2022-03-02 12:12:50|4341.31|4340.71|4340.06|4339.46|4341.31|4340.71|4338.81|4338.21|504
1646223180000|2022-03-02 12:13:00|4340.31|4339.71|4340.56|4339.96|4340.81|4340.21|4340.31|4339.71|132
1646223190000|2022-03-02 12:13:10|4340.31|4339.71|4341.31|4340.71|4341.31|4340.71|4340.31|4339.71|53
1646223200000|2022-03-02 12:13:20|4341.56|4340.96|4341.56|4340.96|4341.81|4341.21|4341.31|4340.71|47
1646223210000|2022-03-02 12:13:30|4341.43|4340.83|4341.06|4340.46|4341.43|4340.83|4341.06|4340.46|53
1646223220000|2022-03-02 12:13:40|4341.18|4340.58|4340.93|4340.33|4341.18|4340.58|4340.81|4340.21|19
1646223230000|2022-03-02 12:13:50|4341.06|4340.46|4341.31|4340.71|4341.56|4340.96|4340.81|4340.21|82
1646223240000|2022-03-02 12:14:00|4341.43|4340.83|4341.56|4340.96|4342.43|4341.83|4341.43|4340.83|155
1646223250000|2022-03-02 12:14:10|4342.06|4341.46|4342.31|4341.71|4342.56|4341.96|4342.06|4341.46|52
1646223260000|2022-03-02 12:14:20|4342.06|4341.46|4342.06|4341.46|4342.43|4341.83|4342.06|4341.46|22
1646223270000|2022-03-02 12:14:30|4341.81|4341.21|4341.56|4340.96|4342.06|4341.46|4341.31|4340.71|82
1646223280000|2022-03-02 12:14:40|4341.68|4341.08|4341.93|4341.33|4341.93|4341.33|4341.68|4341.08|21
1646223290000|2022-03-02 12:14:50|4342.06|4341.46|4342.18|4341.58|4342.31|4341.71|4341.81|4341.21|20
1646223300000|2022-03-02 12:15:00|4342.06|4341.46|4343.06|4342.46|4343.06|4342.46|4342.06|4341.46|73
1646223310000|2022-03-02 12:15:10|4342.81|4342.21|4342.06|4341.46|4342.81|4342.21|4342.06|4341.46|88
1646223320000|2022-03-02 12:15:20|4342.18|4341.58|4342.18|4341.58|4342.43|4341.83|4342.06|4341.46|40
1646223330000|2022-03-02 12:15:30|4342.31|4341.71|4342.31|4341.71|4342.56|4341.96|4342.31|4341.71|36
1646223340000|2022-03-02 12:15:40|4342.18|4341.58|4342.31|4341.71|4342.31|4341.71|4341.81|4341.21|48
1646223350000|2022-03-02 12:15:50|4342.18|4341.58|4341.81|4341.21|4342.56|4341.96|4341.68|4341.08|43
1646223360000|2022-03-02 12:16:00|4341.93|4341.33|4342.31|4341.71|4342.31|4341.71|4341.93|4341.33|11
1646223370000|2022-03-02 12:16:10|4342.43|4341.83|4342.56|4341.96|4342.56|4341.96|4342.31|4341.71|22
1646223380000|2022-03-02 12:16:20|4342.68|4342.08|4342.68|4342.08|4342.81|4342.21|4342.56|4341.96|20
1646223390000|2022-03-02 12:16:30|4342.56|4341.96|4341.68|4341.08|4342.56|4341.96|4341.56|4340.96|44
1646223400000|2022-03-02 12:16:40|4341.56|4340.96|4341.56|4340.96|4341.56|4340.96|4341.06|4340.46|65
1646223410000|2022-03-02 12:16:50|4341.68|4341.08|4342.56|4341.96|4342.56|4341.96|4341.68|4341.08|40
1646223420000|2022-03-02 12:17:00|4342.68|4342.08|4342.68|4342.08|4343.06|4342.46|4342.68|4342.08|31
1646223430000|2022-03-02 12:17:10|4342.56|4341.96|4343.31|4342.71|4343.31|4342.71|4342.43|4341.83|64
1646223440000|2022-03-02 12:17:20|4343.56|4342.96|4343.31|4342.71|4343.56|4342.96|4343.18|4342.58|149
1646223450000|2022-03-02 12:17:30|4343.43|4342.83|4343.31|4342.71|4343.43|4342.83|4343.06|4342.46|24
1646223460000|2022-03-02 12:17:40|4343.43|4342.83|4342.81|4342.21|4343.56|4342.96|4342.81|4342.21|77
1646223470000|2022-03-02 12:17:50|4342.93|4342.33|4343.43|4342.83|4343.56|4342.96|4342.93|4342.33|30
1646223480000|2022-03-02 12:18:00|4343.56|4342.96|4343.81|4343.21|4343.81|4343.21|4343.31|4342.71|33
1646223490000|2022-03-02 12:18:10|4343.56|4342.96|4343.56|4342.96|4343.81|4343.21|4343.31|4342.71|85
1646223500000|2022-03-02 12:18:20|4343.81|4343.21|4343.81|4343.21|4344.06|4343.46|4343.56|4342.96|82
1646223510000|2022-03-02 12:18:30|4343.93|4343.33|4344.18|4343.58|4344.31|4343.71|4343.81|4343.21|45
1646223520000|2022-03-02 12:18:40|4344.31|4343.71|4344.06|4343.46|4344.31|4343.71|4344.06|4343.46|68
1646223530000|2022-03-02 12:18:50|4344.18|4343.58|4343.31|4342.71|4344.18|4343.58|4342.06|4341.46|433
1646223540000|2022-03-02 12:19:00|4343.43|4342.83|4343.18|4342.58|4343.43|4342.83|4343.18|4342.58|63
1646223550000|2022-03-02 12:19:10|4342.81|4342.21|4341.81|4341.21|4343.06|4342.46|4341.18|4340.58|110
1646223560000|2022-03-02 12:19:20|4341.68|4341.08|4340.18|4339.58|4341.81|4341.21|4339.56|4338.96|375
1646223570000|2022-03-02 12:19:30|4340.31|4339.71|4340.31|4339.71|4340.56|4339.96|4340.06|4339.46|50
1646223580000|2022-03-02 12:19:40|4340.06|4339.46|4338.31|4337.71|4340.06|4339.46|4338.31|4337.71|236
1646223590000|2022-03-02 12:19:50|4338.56|4337.96|4338.56|4337.96|4339.31|4338.71|4338.56|4337.96|147
1646223600000|2022-03-02 12:20:00|4338.68|4338.08|4337.56|4336.96|4338.81|4338.21|4337.06|4336.46|128
1646223610000|2022-03-02 12:20:10|4337.81|4337.21|4337.31|4336.71|4338.06|4337.46|4337.06|4336.46|150
1646223620000|2022-03-02 12:20:20|4337.06|4336.46|4336.93|4336.33|4337.56|4336.96|4336.81|4336.21|155
1646223630000|2022-03-02 12:20:30|4337.06|4336.46|4336.06|4335.46|4337.06|4336.46|4335.81|4335.21|185
1646223640000|2022-03-02 12:20:40|4335.93|4335.33|4336.81|4336.21|4337.31|4336.71|4335.81|4335.21|188
1646223650000|2022-03-02 12:20:50|4336.68|4336.08|4337.06|4336.46|4337.06|4336.46|4336.56|4335.96|83
1646223660000|2022-03-02 12:21:00|4336.93|4336.33|4336.68|4336.08|4337.31|4336.71|4336.31|4335.71|64
1646223670000|2022-03-02 12:21:10|4336.81|4336.21|4336.43|4335.83|4336.81|4336.21|4336.31|4335.71|65
1646223680000|2022-03-02 12:21:20|4336.31|4335.71|4336.31|4335.71|4336.43|4335.83|4335.68|4335.08|141
1646223690000|2022-03-02 12:21:30|4337.81|4337.21|4337.06|4336.46|4338.06|4337.46|4337.06|4336.46|172
1646223700000|2022-03-02 12:21:40|4336.93|4336.33|4336.06|4335.46|4337.06|4336.46|4335.81|4335.21|121
1646223710000|2022-03-02 12:21:50|4336.18|4335.58|4335.06|4334.46|4336.18|4335.58|4335.06|4334.46|140
1646223720000|2022-03-02 12:22:00|4334.93|4334.33|4334.81|4334.21|4335.43|4334.83|4334.56|4333.96|242
1646223730000|2022-03-02 12:22:10|4335.06|4334.46|4335.31|4334.71|4335.31|4334.71|4334.93|4334.33|126
1646223740000|2022-03-02 12:22:20|4335.43|4334.83|4334.81|4334.21|4335.81|4335.21|4334.81|4334.21|141
1646223750000|2022-03-02 12:22:30|4334.68|4334.08|4334.06|4333.46|4334.93|4334.33|4333.68|4333.08|129
1646223760000|2022-03-02 12:22:40|4333.81|4333.21|4334.31|4333.71|4335.31|4334.71|4333.81|4333.21|205
1646223770000|2022-03-02 12:22:50|4334.56|4333.96|4334.06|4333.46|4334.56|4333.96|4334.06|4333.46|86
1646223780000|2022-03-02 12:23:00|4333.81|4333.21|4332.93|4332.33|4333.81|4333.21|4332.81|4332.21|87
1646223790000|2022-03-02 12:23:10|4332.81|4332.21|4333.56|4332.96|4333.56|4332.96|4332.06|4331.46|318
1646223800000|2022-03-02 12:23:20|4332.81|4332.21|4333.18|4332.58|4333.31|4332.71|4332.56|4331.96|168
1646223810000|2022-03-02 12:23:30|4333.43|4332.83|4333.81|4333.21|4333.81|4333.21|4333.43|4332.83|249
1646223820000|2022-03-02 12:23:40|4333.93|4333.33|4333.31|4332.71|4333.93|4333.33|4333.31|4332.71|72
1646223830000|2022-03-02 12:23:50|4333.56|4332.96|4334.56|4333.96|4334.81|4334.21|4333.56|4332.96|181
1646223840000|2022-03-02 12:24:00|4334.31|4333.71|4334.31|4333.71|4334.56|4333.96|4334.31|4333.71|61
1646223850000|2022-03-02 12:24:10|4334.43|4333.83|4334.06|4333.46|4334.56|4333.96|4334.06|4333.46|16
1646223860000|2022-03-02 12:24:20|4333.93|4333.33|4332.81|4332.21|4334.18|4333.58|4332.81|4332.21|91
1646223870000|2022-03-02 12:24:30|4332.68|4332.08|4332.81|4332.21|4333.06|4332.46|4332.68|4332.08|87
1646223880000|2022-03-02 12:24:40|4333.93|4333.33|4335.06|4334.46|4335.06|4334.46|4333.81|4333.21|123
1646223890000|2022-03-02 12:24:50|4334.81|4334.21|4335.31|4334.71|4335.31|4334.71|4334.81|4334.21|104
1646223900000|2022-03-02 12:25:00|4335.06|4334.46|4335.43|4334.83|4335.93|4335.33|4335.06|4334.46|96
1646223910000|2022-03-02 12:25:10|4335.56|4334.96|4334.93|4334.33|4335.81|4335.21|4334.93|4334.33|29
1646223920000|2022-03-02 12:25:20|4335.06|4334.46|4334.31|4333.71|4335.18|4334.58|4334.31|4333.71|52
1646223930000|2022-03-02 12:25:30|4333.81|4333.21|4334.31|4333.71|4334.31|4333.71|4333.81|4333.21|58
1646223940000|2022-03-02 12:25:40|4334.06|4333.46|4334.68|4334.08|4334.81|4334.21|4333.18|4332.58|147
1646223950000|2022-03-02 12:25:50|4334.56|4333.96|4334.43|4333.83|4334.81|4334.21|4334.18|4333.58|73
1646223960000|2022-03-02 12:26:00|4334.31|4333.71|4334.06|4333.46|4334.43|4333.83|4333.43|4332.83|56
1646223970000|2022-03-02 12:26:10|4334.18|4333.58|4333.81|4333.21|4334.18|4333.58|4333.56|4332.96|131
1646223980000|2022-03-02 12:26:20|4333.93|4333.33|4334.43|4333.83|4334.56|4333.96|4333.93|4333.33|79
1646223990000|2022-03-02 12:26:30|4334.31|4333.71|4333.68|4333.08|4334.56|4333.96|4333.56|4332.96|47
1646224000000|2022-03-02 12:26:40|4333.56|4332.96|4333.06|4332.46|4333.56|4332.96|4333.06|4332.46|38
1646224010000|2022-03-02 12:26:50|4333.18|4332.58|4333.18|4332.58|4333.18|4332.58|4332.56|4331.96|43
1646224020000|2022-03-02 12:27:00|4333.31|4332.71|4333.31|4332.71|4333.68|4333.08|4332.81|4332.21|40
1646224030000|2022-03-02 12:27:10|4333.43|4332.83|4333.31|4332.71|4333.68|4333.08|4333.06|4332.46|36
1646224040000|2022-03-02 12:27:20|4332.81|4332.21|4333.31|4332.71|4333.31|4332.71|4332.81|4332.21|47
1646224050000|2022-03-02 12:27:30|4333.18|4332.58|4333.06|4332.46|4333.18|4332.58|4332.31|4331.71|70
1646224060000|2022-03-02 12:27:40|4332.56|4331.96|4332.31|4331.71|4333.06|4332.46|4332.18|4331.58|51
1646224070000|2022-03-02 12:27:50|4332.18|4331.58|4332.31|4331.71|4332.56|4331.96|4331.81|4331.21|100
1646224080000|2022-03-02 12:28:00|4332.43|4331.83|4333.06|4332.46|4333.31|4332.71|4332.43|4331.83|89
1646224090000|2022-03-02 12:28:10|4332.93|4332.33|4332.43|4331.83|4333.06|4332.46|4332.43|4331.83|39
1646224100000|2022-03-02 12:28:20|4332.31|4331.71|4332.81|4332.21|4333.06|4332.46|4332.06|4331.46|73
1646224110000|2022-03-02 12:28:30|4332.68|4332.08|4333.06|4332.46|4333.43|4332.83|4332.31|4331.71|56
1646224120000|2022-03-02 12:28:40|4332.93|4332.33|4332.56|4331.96|4333.06|4332.46|4332.56|4331.96|30
1646224130000|2022-03-02 12:28:50|4332.68|4332.08|4332.93|4332.33|4332.93|4332.33|4332.06|4331.46|60
1646224140000|2022-03-02 12:29:00|4333.06|4332.46|4333.31|4332.71|4333.56|4332.96|4333.06|4332.46|23
1646224150000|2022-03-02 12:29:10|4333.56|4332.96|4332.56|4331.96|4333.56|4332.96|4332.56|4331.96|49
1646224160000|2022-03-02 12:29:20|4332.43|4331.83|4333.18|4332.58|4333.18|4332.58|4332.31|4331.71|49
1646224170000|2022-03-02 12:29:30|4333.31|4332.71|4332.56|4331.96|4333.31|4332.71|4332.56|4331.96|23
1646224180000|2022-03-02 12:29:40|4332.68|4332.08|4332.81|4332.21|4332.81|4332.21|4332.56|4331.96|12
1646224190000|2022-03-02 12:29:50|4332.93|4332.33|4333.31|4332.71|4333.31|4332.71|4332.68|4332.08|22
1646224200000|2022-03-02 12:30:00|4333.18|4332.58|4334.06|4333.46|4334.81|4334.21|4333.18|4332.58|216
1646224210000|2022-03-02 12:30:10|4333.93|4333.33|4332.68|4332.08|4334.06|4333.46|4332.68|4332.08|64
1646224220000|2022-03-02 12:30:20|4332.56|4331.96|4329.43|4328.83|4332.68|4332.08|4328.81|4328.21|723
1646224230000|2022-03-02 12:30:30|4330.06|4329.46|4327.31|4326.71|4330.56|4329.96|4327.31|4326.71|770
1646224240000|2022-03-02 12:30:40|4327.56|4326.96|4326.18|4325.58|4329.56|4328.96|4324.56|4323.96|1394
1646224250000|2022-03-02 12:30:50|4326.81|4326.21|4325.31|4324.71|4326.81|4326.21|4325.31|4324.71|784
1646224260000|2022-03-02 12:31:00|4325.43|4324.83|4324.68|4324.08|4326.06|4325.46|4324.56|4323.96|484
1646224270000|2022-03-02 12:31:10|4324.81|4324.21|4326.31|4325.71|4326.56|4325.96|4324.68|4324.08|447
1646224280000|2022-03-02 12:31:20|4326.56|4325.96|4327.18|4326.58|4327.56|4326.96|4326.31|4325.71|452
1646224290000|2022-03-02 12:31:30|4328.56|4327.96|4328.93|4328.33|4328.93|4328.33|4327.56|4326.96|432
1646224300000|2022-03-02 12:31:40|4329.31|4328.71|4326.81|4326.21|4329.81|4329.21|4326.31|4325.71|527
1646224310000|2022-03-02 12:31:50|4326.93|4326.33|4327.56|4326.96|4327.68|4327.08|4326.56|4325.96|257
1646224320000|2022-03-02 12:32:00|4327.18|4326.58|4327.81|4327.21|4328.18|4327.58|4326.68|4326.08|213
1646224330000|2022-03-02 12:32:10|4328.18|4327.58|4328.31|4327.71|4328.81|4328.21|4327.43|4326.83|186
1646224340000|2022-03-02 12:32:20|4328.68|4328.08|4331.43|4330.83|4331.56|4330.96|4328.68|4328.08|483
1646224350000|2022-03-02 12:32:30|4331.31|4330.71|4330.18|4329.58|4331.31|4330.71|4329.56|4328.96|217
1646224360000|2022-03-02 12:32:40|4329.93|4329.33|4328.93|4328.33|4330.06|4329.46|4328.18|4327.58|246
1646224370000|2022-03-02 12:32:50|4328.81|4328.21|4329.18|4328.58|4329.43|4328.83|4328.81|4328.21|64
1646224380000|2022-03-02 12:33:00|4329.43|4328.83|4329.93|4329.33|4330.18|4329.58|4328.93|4328.33|78
1646224390000|2022-03-02 12:33:10|4329.81|4329.21|4329.81|4329.21|4330.06|4329.46|4329.56|4328.96|70
1646224400000|2022-03-02 12:33:20|4329.68|4329.08|4328.68|4328.08|4329.68|4329.08|4328.68|4328.08|75
1646224410000|2022-03-02 12:33:30|4328.56|4327.96|4328.43|4327.83|4328.68|4328.08|4328.18|4327.58|34
1646224420000|2022-03-02 12:33:40|4328.18|4327.58|4328.43|4327.83|4328.68|4328.08|4327.93|4327.33|91
1646224430000|2022-03-02 12:33:50|4328.68|4328.08|4328.06|4327.46|4328.68|4328.08|4327.93|4327.33|55
1646224440000|2022-03-02 12:34:00|4327.81|4327.21|4327.68|4327.08|4327.93|4327.33|4327.56|4326.96|28
1646224450000|2022-03-02 12:34:10|4327.93|4327.33|4326.93|4326.33|4327.93|4327.33|4326.81|4326.21|152
1646224460000|2022-03-02 12:34:20|4327.06|4326.46|4327.81|4327.21|4328.18|4327.58|4327.06|4326.46|102
1646224470000|2022-03-02 12:34:30|4326.68|4326.08|4326.68|4326.08|4327.18|4326.58|4326.68|4326.08|132
1646224480000|2022-03-02 12:34:40|4326.31|4325.71|4325.43|4324.83|4326.43|4325.83|4325.31|4324.71|187
1646224490000|2022-03-02 12:34:50|4325.81|4325.21|4326.18|4325.58|4326.18|4325.58|4325.43|4324.83|122
1646224500000|2022-03-02 12:35:00|4326.43|4325.83|4327.31|4326.71|4327.56|4326.96|4326.43|4325.83|75
1646224510000|2022-03-02 12:35:10|4327.18|4326.58|4327.43|4326.83|4327.43|4326.83|4327.06|4326.46|26
1646224520000|2022-03-02 12:35:20|4327.31|4326.71|4327.06|4326.46|4327.31|4326.71|4326.31|4325.71|111
1646224530000|2022-03-02 12:35:30|4326.93|4326.33|4326.93|4326.33|4327.56|4326.96|4326.93|4326.33|66
1646224540000|2022-03-02 12:35:40|4327.06|4326.46|4328.06|4327.46|4328.06|4327.46|4327.06|4326.46|28
1646224550000|2022-03-02 12:35:50|4328.31|4327.71|4328.06|4327.46|4328.43|4327.83|4328.06|4327.46|34
1646224560000|2022-03-02 12:36:00|4327.93|4327.33|4327.43|4326.83|4328.68|4328.08|4327.43|4326.83|108
1646224570000|2022-03-02 12:36:10|4326.93|4326.33|4327.31|4326.71|4327.31|4326.71|4326.68|4326.08|42
1646224580000|2022-03-02 12:36:20|4327.18|4326.58|4327.81|4327.21|4327.93|4327.33|4327.06|4326.46|72
1646224590000|2022-03-02 12:36:30|4327.68|4327.08|4327.56|4326.96|4327.68|4327.08|4326.93|4326.33|128
1646224600000|2022-03-02 12:36:40|4327.31|4326.71|4327.31|4326.71|4328.06|4327.46|4326.93|4326.33|87
1646224610000|2022-03-02 12:36:50|4327.43|4326.83|4326.56|4325.96|4327.43|4326.83|4326.31|4325.71|52
1646224620000|2022-03-02 12:37:00|4326.43|4325.83|4327.43|4326.83|4327.81|4327.21|4326.43|4325.83|64
1646224630000|2022-03-02 12:37:10|4327.31|4326.71|4327.18|4326.58|4327.68|4327.08|4326.93|4326.33|61
1646224640000|2022-03-02 12:37:20|4327.06|4326.46|4327.81|4327.21|4327.93|4327.33|4327.06|4326.46|33
1646224650000|2022-03-02 12:37:30|4327.56|4326.96|4326.56|4325.96|4327.68|4327.08|4326.56|4325.96|34
1646224660000|2022-03-02 12:37:40|4327.06|4326.46|4326.93|4326.33|4327.56|4326.96|4326.81|4326.21|90
1646224670000|2022-03-02 12:37:50|4326.68|4326.08|4326.56|4325.96|4327.18|4326.58|4326.56|4325.96|88
1646224680000|2022-03-02 12:38:00|4326.43|4325.83|4327.06|4326.46|4327.18|4326.58|4326.31|4325.71|21
1646224690000|2022-03-02 12:38:10|4327.43|4326.83|4327.93|4327.33|4328.18|4327.58|4327.31|4326.71|111
1646224700000|2022-03-02 12:38:20|4327.81|4327.21|4327.56|4326.96|4327.81|4327.21|4327.43|4326.83|62
1646224710000|2022-03-02 12:38:30|4327.43|4326.83|4327.56|4326.96|4327.81|4327.21|4327.43|4326.83|28
1646224720000|2022-03-02 12:38:40|4327.31|4326.71|4327.68|4327.08|4328.06|4327.46|4327.06|4326.46|77
1646224730000|2022-03-02 12:38:50|4327.81|4327.21|4327.81|4327.21|4328.06|4327.46|4327.43|4326.83|80
1646224740000|2022-03-02 12:39:00|4327.68|4327.08|4328.31|4327.71|4328.56|4327.96|4327.68|4327.08|27
1646224750000|2022-03-02 12:39:10|4328.43|4327.83|4327.93|4327.33|4328.56|4327.96|4327.93|4327.33|31
1646224760000|2022-03-02 12:39:20|4327.81|4327.21|4328.31|4327.71|4328.56|4327.96|4327.68|4327.08|8
1646224770000|2022-03-02 12:39:30|4328.18|4327.58|4328.43|4327.83|4328.43|4327.83|4327.81|4327.21|137
1646224780000|2022-03-02 12:39:40|4328.31|4327.71|4328.68|4328.08|4328.81|4328.21|4328.18|4327.58|15
1646224790000|2022-03-02 12:39:50|4328.81|4328.21|4328.18|4327.58|4328.81|4328.21|4327.93|4327.33|27
1646224800000|2022-03-02 12:40:00|4328.31|4327.71|4329.43|4328.83|4329.43|4328.83|4327.56|4326.96|84
1646224810000|2022-03-02 12:40:10|4329.56|4328.96|4329.43|4328.83|4330.18|4329.58|4329.06|4328.46|103
1646224820000|2022-03-02 12:40:20|4329.56|4328.96|4329.68|4329.08|4329.81|4329.21|4329.31|4328.71|49
1646224830000|2022-03-02 12:40:30|4329.81|4329.21|4329.56|4328.96|4329.81|4329.21|4329.31|4328.71|26
1646224840000|2022-03-02 12:40:40|4329.68|4329.08|4329.56|4328.96|4329.68|4329.08|4329.31|4328.71|16
1646224850000|2022-03-02 12:40:50|4330.06|4329.46|4330.31|4329.71|4330.56|4329.96|4329.93|4329.33|82
1646224860000|2022-03-02 12:41:00|4329.68|4329.08|4329.68|4329.08|4329.81|4329.21|4329.56|4328.96|58
1646224870000|2022-03-02 12:41:10|4329.56|4328.96|4329.06|4328.46|4329.81|4329.21|4329.06|4328.46|30
1646224880000|2022-03-02 12:41:20|4328.81|4328.21|4329.56|4328.96|4329.56|4328.96|4328.81|4328.21|45
1646224890000|2022-03-02 12:41:30|4328.06|4327.46|4327.93|4327.33|4328.31|4327.71|4327.43|4326.83|212
1646224900000|2022-03-02 12:41:40|4327.56|4326.96|4328.06|4327.46|4328.31|4327.71|4327.56|4326.96|38
1646224910000|2022-03-02 12:41:50|4328.18|4327.58|4328.81|4328.21|4329.06|4328.46|4328.18|4327.58|50
1646224920000|2022-03-02 12:42:00|4328.31|4327.71|4328.43|4327.83|4328.68|4328.08|4328.06|4327.46|46
1646224930000|2022-03-02 12:42:10|4328.31|4327.71|4328.68|4328.08|4329.18|4328.58|4328.31|4327.71|52
1646224940000|2022-03-02 12:42:20|4328.81|4328.21|4329.31|4328.71|4329.43|4328.83|4328.81|4328.21|34
1646224950000|2022-03-02 12:42:30|4329.43|4328.83|4329.31|4328.71|4329.43|4328.83|4329.31|4328.71|25
1646224960000|2022-03-02 12:42:40|4329.06|4328.46|4329.31|4328.71|4329.56|4328.96|4328.81|4328.21|34
1646224970000|2022-03-02 12:42:50|4329.18|4328.58|4329.06|4328.46|4329.43|4328.83|4328.81|4328.21|34
1646224980000|2022-03-02 12:43:00|4328.93|4328.33|4328.18|4327.58|4328.93|4328.33|4328.18|4327.58|28
1646224990000|2022-03-02 12:43:10|4327.93|4327.33|4329.31|4328.71|4329.31|4328.71|4327.81|4327.21|33
1646225000000|2022-03-02 12:43:20|4329.56|4328.96|4328.68|4328.08|4329.56|4328.96|4328.56|4327.96|128
1646225010000|2022-03-02 12:43:30|4328.81|4328.21|4328.68|4328.08|4328.81|4328.21|4328.43|4327.83|21
1646225020000|2022-03-02 12:43:40|4328.81|4328.21|4328.31|4327.71|4328.81|4328.21|4328.31|4327.71|75
1646225030000|2022-03-02 12:43:50|4328.06|4327.46|4327.56|4326.96|4328.31|4327.71|4327.56|4326.96|37
1646225040000|2022-03-02 12:44:00|4327.81|4327.21|4328.56|4327.96|4328.68|4328.08|4327.81|4327.21|49
1646225050000|2022-03-02 12:44:10|4328.68|4328.08|4328.18|4327.58|4328.81|4328.21|4328.18|4327.58|66
1646225060000|2022-03-02 12:44:20|4328.31|4327.71|4327.81|4327.21|4328.31|4327.71|4327.81|4327.21|16
1646225070000|2022-03-02 12:44:30|4327.68|4327.08|4327.43|4326.83|4327.93|4327.33|4327.43|4326.83|47
1646225080000|2022-03-02 12:44:40|4327.31|4326.71|4326.06|4325.46|4327.31|4326.71|4326.06|4325.46|127
1646225090000|2022-03-02 12:44:50|4325.93|4325.33|4326.06|4325.46|4326.43|4325.83|4325.81|4325.21|59
1646225100000|2022-03-02 12:45:00|4325.93|4325.33|4325.93|4325.33|4326.18|4325.58|4325.81|4325.21|57
1646225110000|2022-03-02 12:45:10|4325.56|4324.96|4326.93|4326.33|4326.93|4326.33|4325.56|4324.96|84
1646225120000|2022-03-02 12:45:20|4326.81|4326.21|4326.56|4325.96|4326.93|4326.33|4326.06|4325.46|134
1646225130000|2022-03-02 12:45:30|4326.68|4326.08|4326.68|4326.08|4326.81|4326.21|4326.56|4325.96|38
1646225140000|2022-03-02 12:45:40|4326.81|4326.21|4326.31|4325.71|4326.81|4326.21|4326.06|4325.46|72
1646225150000|2022-03-02 12:45:50|4326.56|4325.96|4326.93|4326.33|4326.93|4326.33|4326.43|4325.83|35
1646225160000|2022-03-02 12:46:00|4326.81|4326.21|4326.56|4325.96|4326.93|4326.33|4326.56|4325.96|68
1646225170000|2022-03-02 12:46:10|4326.31|4325.71|4325.81|4325.21|4326.31|4325.71|4325.81|4325.21|36
1646225180000|2022-03-02 12:46:20|4326.06|4325.46|4326.18|4325.58|4326.31|4325.71|4326.06|4325.46|61
1646225190000|2022-03-02 12:46:30|4325.81|4325.21|4325.68|4325.08|4326.43|4325.83|4325.68|4325.08|54
1646225200000|2022-03-02 12:46:40|4325.56|4324.96|4326.31|4325.71|4326.31|4325.71|4325.56|4324.96|29
1646225210000|2022-03-02 12:46:50|4326.43|4325.83|4326.93|4326.33|4326.93|4326.33|4326.43|4325.83|15
1646225220000|2022-03-02 12:47:00|4326.81|4326.21|4326.93|4326.33|4327.18|4326.58|4326.56|4325.96|92
1646225230000|2022-03-02 12:47:10|4327.06|4326.46|4327.56|4326.96|4328.18|4327.58|4326.93|4326.33|54
1646225240000|2022-03-02 12:47:20|4327.68|4327.08|4327.68|4327.08|4327.68|4327.08|4327.31|4326.71|25
1646225250000|2022-03-02 12:47:30|4327.43|4326.83|4327.31|4326.71|4327.56|4326.96|4326.93|4326.33|24
1646225260000|2022-03-02 12:47:40|4327.43|4326.83|4327.18|4326.58|4327.56|4326.96|4327.06|4326.46|10
1646225270000|2022-03-02 12:47:50|4327.06|4326.46|4327.43|4326.83|4327.43|4326.83|4326.81|4326.21|32
1646225280000|2022-03-02 12:48:00|4327.31|4326.71|4327.31|4326.71|4327.43|4326.83|4326.81|4326.21|22
1646225290000|2022-03-02 12:48:10|4327.43|4326.83|4327.31|4326.71|4327.81|4327.21|4327.31|4326.71|18
1646225300000|2022-03-02 12:48:20|4327.56|4326.96|4327.56|4326.96|4327.56|4326.96|4327.18|4326.58|28
1646225310000|2022-03-02 12:48:30|4327.31|4326.71|4327.06|4326.46|4327.31|4326.71|4327.06|4326.46|20
1646225320000|2022-03-02 12:48:40|4326.93|4326.33|4327.06|4326.46|4327.06|4326.46|4326.93|4326.33|60
1646225330000|2022-03-02 12:48:50|4326.93|4326.33|4326.68|4326.08|4327.06|4326.46|4326.56|4325.96|40
1646225340000|2022-03-02 12:49:00|4326.56|4325.96|4326.93|4326.33|4326.93|4326.33|4326.56|4325.96|10
1646225350000|2022-03-02 12:49:10|4327.06|4326.46|4326.93|4326.33|4327.06|4326.46|4326.93|4326.33|36
1646225360000|2022-03-02 12:49:20|4327.06|4326.46|4326.56|4325.96|4327.06|4326.46|4326.56|4325.96|221
1646225370000|2022-03-02 12:49:30|4326.93|4326.33|4327.06|4326.46|4327.06|4326.46|4326.81|4326.21|49
1646225380000|2022-03-02 12:49:40|4327.31|4326.71|4327.06|4326.46|4327.31|4326.71|4327.06|4326.46|24
1646225390000|2022-03-02 12:49:50|4326.81|4326.21|4327.18|4326.58|4327.18|4326.58|4326.81|4326.21|46
1646225400000|2022-03-02 12:50:00|4327.81|4327.21|4328.31|4327.71|4328.81|4328.21|4327.81|4327.21|151
1646225410000|2022-03-02 12:50:10|4328.43|4327.83|4328.06|4327.46|4328.43|4327.83|4328.06|4327.46|21
1646225420000|2022-03-02 12:50:20|4327.93|4327.33|4327.43|4326.83|4328.06|4327.46|4327.43|4326.83|65
1646225430000|2022-03-02 12:50:30|4327.56|4326.96|4327.68|4327.08|4327.93|4327.33|4327.43|4326.83|5
1646225440000|2022-03-02 12:50:40|4327.56|4326.96|4328.31|4327.71|4328.31|4327.71|4327.56|4326.96|20
1646225450000|2022-03-02 12:50:50|4328.43|4327.83|4328.81|4328.21|4328.81|4328.21|4328.43|4327.83|10
1646225460000|2022-03-02 12:51:00|4329.81|4329.21|4330.68|4330.08|4330.68|4330.08|4329.81|4329.21|194
1646225470000|2022-03-02 12:51:10|4330.18|4329.58|4330.56|4329.96|4330.56|4329.96|4330.06|4329.46|94
1646225480000|2022-03-02 12:51:20|4330.81|4330.21|4330.56|4329.96|4331.06|4330.46|4330.56|4329.96|31
1646225490000|2022-03-02 12:51:30|4330.68|4330.08|4331.31|4330.71|4331.31|4330.71|4330.56|4329.96|97
1646225500000|2022-03-02 12:51:40|4331.18|4330.58|4330.68|4330.08|4331.31|4330.71|4330.68|4330.08|150
1646225510000|2022-03-02 12:51:50|4330.56|4329.96|4330.81|4330.21|4331.18|4330.58|4330.56|4329.96|45
1646225520000|2022-03-02 12:52:00|4330.93|4330.33|4331.31|4330.71|4331.43|4330.83|4330.93|4330.33|56
1646225530000|2022-03-02 12:52:10|4331.18|4330.58|4330.81|4330.21|4331.18|4330.58|4330.56|4329.96|39
1646225540000|2022-03-02 12:52:20|4330.43|4329.83|4330.43|4329.83|4330.81|4330.21|4330.31|4329.71|34
1646225550000|2022-03-02 12:52:30|4330.31|4329.71|4330.56|4329.96|4331.06|4330.46|4330.31|4329.71|16
1646225560000|2022-03-02 12:52:40|4330.68|4330.08|4330.93|4330.33|4330.93|4330.33|4330.06|4329.46|40
1646225570000|2022-03-02 12:52:50|4331.06|4330.46|4331.18|4330.58|4331.31|4330.71|4330.68|4330.08|63
1646225580000|2022-03-02 12:53:00|4331.31|4330.71|4331.18|4330.58|4331.56|4330.96|4331.06|4330.46|85
1646225590000|2022-03-02 12:53:10|4331.06|4330.46|4331.06|4330.46|4331.31|4330.71|4331.06|4330.46|13
1646225600000|2022-03-02 12:53:20|4331.18|4330.58|4330.81|4330.21|4331.18|4330.58|4330.81|4330.21|7
1646225610000|2022-03-02 12:53:30|4330.93|4330.33|4330.56|4329.96|4330.93|4330.33|4330.56|4329.96|10
1646225620000|2022-03-02 12:53:40|4330.68|4330.08|4331.06|4330.46|4331.06|4330.46|4330.68|4330.08|11
1646225630000|2022-03-02 12:53:50|4331.18|4330.58|4331.31|4330.71|4331.43|4330.83|4331.06|4330.46|12
1646225640000|2022-03-02 12:54:00|4331.43|4330.83|4331.43|4330.83|4331.43|4330.83|4331.06|4330.46|52
1646225650000|2022-03-02 12:54:10|4331.56|4330.96|4331.56|4330.96|4331.56|4330.96|4331.06|4330.46|16
1646225660000|2022-03-02 12:54:20|4331.31|4330.71|4331.18|4330.58|4331.56|4330.96|4331.06|4330.46|19
1646225670000|2022-03-02 12:54:30|4331.31|4330.71|4331.31|4330.71|4331.56|4330.96|4331.31|4330.71|9
1646225680000|2022-03-02 12:54:40|4331.43|4330.83|4331.56|4330.96|4331.56|4330.96|4331.31|4330.71|16
1646225690000|2022-03-02 12:54:50|4331.31|4330.71|4331.18|4330.58|4331.31|4330.71|4330.93|4330.33|32
1646225700000|2022-03-02 12:55:00|4331.06|4330.46|4331.06|4330.46|4331.18|4330.58|4330.81|4330.21|20
1646225710000|2022-03-02 12:55:10|4331.18|4330.58|4331.56|4330.96|4331.56|4330.96|4331.18|4330.58|45
1646225720000|2022-03-02 12:55:20|4331.43|4330.83|4331.43|4330.83|4331.56|4330.96|4331.31|4330.71|22
1646225730000|2022-03-02 12:55:30|4331.56|4330.96|4331.56|4330.96|4331.68|4331.08|4331.56|4330.96|54
1646225740000|2022-03-02 12:55:40|4331.43|4330.83|4331.31|4330.71|4331.56|4330.96|4331.31|4330.71|24
1646225750000|2022-03-02 12:55:50|4331.43|4330.83|4331.18|4330.58|4331.56|4330.96|4330.93|4330.33|27
1646225760000|2022-03-02 12:56:00|4331.06|4330.46|4331.31|4330.71|4331.56|4330.96|4331.06|4330.46|43
1646225770000|2022-03-02 12:56:10|4331.43|4330.83|4331.56|4330.96|4331.56|4330.96|4331.31|4330.71|29
1646225780000|2022-03-02 12:56:20|4331.81|4331.21|4331.81|4331.21|4331.81|4331.21|4331.81|4331.21|128
1646225790000|2022-03-02 12:56:30|4331.68|4331.08|4331.81|4331.21|4331.81|4331.21|4331.56|4330.96|27
1646225800000|2022-03-02 12:56:40|4331.56|4330.96|4331.81|4331.21|4331.81|4331.21|4331.56|4330.96|34
1646225810000|2022-03-02 12:56:50|4332.06|4331.46|4332.43|4331.83|4332.81|4332.21|4332.06|4331.46|222
1646225820000|2022-03-02 12:57:00|4332.31|4331.71|4332.81|4332.21|4332.81|4332.21|4332.31|4331.71|161
1646225830000|2022-03-02 12:57:10|4332.68|4332.08|4331.81|4331.21|4332.68|4332.08|4331.81|4331.21|56
1646225840000|2022-03-02 12:57:20|4331.31|4330.71|4331.06|4330.46|4331.56|4330.96|4331.06|4330.46|37
1646225850000|2022-03-02 12:57:30|4331.18|4330.58|4330.81|4330.21|4331.18|4330.58|4330.81|4330.21|30
1646225860000|2022-03-02 12:57:40|4331.06|4330.46|4331.43|4330.83|4331.56|4330.96|4331.06|4330.46|36
1646225870000|2022-03-02 12:57:50|4331.56|4330.96|4331.56|4330.96|4331.81|4331.21|4331.18|4330.58|19
1646225880000|2022-03-02 12:58:00|4331.43|4330.83|4332.06|4331.46|4332.31|4331.71|4331.43|4330.83|54
1646225890000|2022-03-02 12:58:10|4331.81|4331.21|4332.81|4332.21|4332.81|4332.21|4331.81|4331.21|25
1646225900000|2022-03-02 12:58:20|4332.56|4331.96|4332.56|4331.96|4333.06|4332.46|4332.31|4331.71|60
1646225910000|2022-03-02 12:58:30|4332.68|4332.08|4332.43|4331.83|4332.81|4332.21|4332.43|4331.83|43
1646225920000|2022-03-02 12:58:40|4332.56|4331.96|4332.18|4331.58|4333.06|4332.46|4332.06|4331.46|85
1646225930000|2022-03-02 12:58:50|4332.31|4331.71|4332.31|4331.71|4332.43|4331.83|4332.06|4331.46|21
1646225940000|2022-03-02 12:59:00|4332.43|4331.83|4332.06|4331.46|4332.56|4331.96|4332.06|4331.46|37
1646225950000|2022-03-02 12:59:10|4332.18|4331.58|4332.81|4332.21|4332.93|4332.33|4332.18|4331.58|78
1646225960000|2022-03-02 12:59:20|4332.93|4332.33|4333.06|4332.46|4333.31|4332.71|4332.81|4332.21|78
1646225970000|2022-03-02 12:59:30|4333.18|4332.58|4333.06|4332.46|4333.18|4332.58|4332.81|4332.21|27
1646225980000|2022-03-02 12:59:40|4333.18|4332.58|4333.06|4332.46|4333.31|4332.71|4333.06|4332.46|22
1646225990000|2022-03-02 12:59:50|4333.18|4332.58|4333.18|4332.58|4333.56|4332.96|4333.06|4332.46|91
1646226000000|2022-03-02 13:00:00|4333.43|4332.83|4332.43|4331.83|4333.56|4332.96|4332.06|4331.46|199
1646226010000|2022-03-02 13:00:10|4332.56|4331.96|4332.56|4331.96|4332.68|4332.08|4332.31|4331.71|61
1646226020000|2022-03-02 13:00:20|4333.06|4332.46|4332.06|4331.46|4333.06|4332.46|4331.56|4330.96|78
1646226030000|2022-03-02 13:00:30|4332.31|4331.71|4331.68|4331.08|4332.31|4331.71|4331.56|4330.96|64
1646226040000|2022-03-02 13:00:40|4331.81|4331.21|4331.81|4331.21|4332.06|4331.46|4331.56|4330.96|34
1646226050000|2022-03-02 13:00:50|4331.68|4331.08|4331.31|4330.71|4331.68|4331.08|4331.18|4330.58|87
1646226060000|2022-03-02 13:01:00|4331.56|4330.96|4330.43|4329.83|4331.56|4330.96|4330.31|4329.71|75
1646226070000|2022-03-02 13:01:10|4330.56|4329.96|4329.56|4328.96|4330.56|4329.96|4329.56|4328.96|88
1646226080000|2022-03-02 13:01:20|4329.68|4329.08|4329.56|4328.96|4329.68|4329.08|4329.31|4328.71|23
1646226090000|2022-03-02 13:01:30|4329.68|4329.08|4330.18|4329.58|4330.18|4329.58|4329.68|4329.08|64
1646226100000|2022-03-02 13:01:40|4330.06|4329.46|4329.81|4329.21|4330.56|4329.96|4329.81|4329.21|96
1646226110000|2022-03-02 13:01:50|4329.56|4328.96|4329.56|4328.96|4329.68|4329.08|4329.31|4328.71|47
1646226120000|2022-03-02 13:02:00|4329.68|4329.08|4329.68|4329.08|4330.31|4329.71|4329.56|4328.96|57
1646226130000|2022-03-02 13:02:10|4329.81|4329.21|4329.43|4328.83|4329.81|4329.21|4329.31|4328.71|23
1646226140000|2022-03-02 13:02:20|4329.31|4328.71|4329.31|4328.71|4329.56|4328.96|4329.31|4328.71|49
1646226150000|2022-03-02 13:02:30|4329.56|4328.96|4329.68|4329.08|4329.81|4329.21|4329.31|4328.71|26
1646226160000|2022-03-02 13:02:40|4329.56|4328.96|4330.31|4329.71|4330.31|4329.71|4329.56|4328.96|19
1646226170000|2022-03-02 13:02:50|4330.56|4329.96|4332.18|4331.58|4332.43|4331.83|4330.56|4329.96|128
1646226180000|2022-03-02 13:03:00|4332.06|4331.46|4332.06|4331.46|4332.43|4331.83|4331.68|4331.08|94
1646226190000|2022-03-02 13:03:10|4331.93|4331.33|4331.31|4330.71|4331.93|4331.33|4331.18|4330.58|28
1646226200000|2022-03-02 13:03:20|4331.68|4331.08|4331.56|4330.96|4332.06|4331.46|4331.31|4330.71|51
1646226210000|2022-03-02 13:03:30|4331.43|4330.83|4330.43|4329.83|4331.56|4330.96|4330.43|4329.83|53
1646226220000|2022-03-02 13:03:40|4330.56|4329.96|4331.06|4330.46|4331.31|4330.71|4330.56|4329.96|48
1646226230000|2022-03-02 13:03:50|4331.18|4330.58|4330.56|4329.96|4331.31|4330.71|4330.56|4329.96|39
1646226240000|2022-03-02 13:04:00|4331.06|4330.46|4330.81|4330.21|4331.06|4330.46|4330.68|4330.08|77
1646226250000|2022-03-02 13:04:10|4330.56|4329.96|4330.81|4330.21|4331.06|4330.46|4330.31|4329.71|30
1646226260000|2022-03-02 13:04:20|4330.68|4330.08|4330.56|4329.96|4330.81|4330.21|4330.43|4329.83|24
1646226270000|2022-03-02 13:04:30|4330.31|4329.71|4330.31|4329.71|4330.43|4329.83|4330.18|4329.58|48
1646226280000|2022-03-02 13:04:40|4330.43|4329.83|4330.68|4330.08|4330.68|4330.08|4330.31|4329.71|30
1646226290000|2022-03-02 13:04:50|4330.56|4329.96|4330.81|4330.21|4331.06|4330.46|4330.56|4329.96|54
1646226300000|2022-03-02 13:05:00|4330.93|4330.33|4330.68|4330.08|4331.43|4330.83|4330.06|4329.46|194
1646226310000|2022-03-02 13:05:10|4330.56|4329.96|4329.68|4329.08|4330.81|4330.21|4329.68|4329.08|36
1646226320000|2022-03-02 13:05:20|4329.81|4329.21|4330.56|4329.96|4330.56|4329.96|4329.56|4328.96|42
1646226330000|2022-03-02 13:05:30|4330.68|4330.08|4330.43|4329.83|4330.81|4330.21|4330.31|4329.71|52
1646226340000|2022-03-02 13:05:40|4330.31|4329.71|4330.43|4329.83|4330.56|4329.96|4330.06|4329.46|50
1646226350000|2022-03-02 13:05:50|4330.31|4329.71|4329.81|4329.21|4331.06|4330.46|4329.81|4329.21|174
1646226360000|2022-03-02 13:06:00|4329.93|4329.33|4330.81|4330.21|4330.81|4330.21|4329.93|4329.33|48
1646226370000|2022-03-02 13:06:10|4330.56|4329.96|4330.06|4329.46|4330.81|4330.21|4329.68|4329.08|93
1646226380000|2022-03-02 13:06:20|4330.31|4329.71|4330.81|4330.21|4330.81|4330.21|4330.31|4329.71|28
1646226390000|2022-03-02 13:06:30|4330.93|4330.33|4330.56|4329.96|4330.93|4330.33|4330.43|4329.83|49
1646226400000|2022-03-02 13:06:40|4330.43|4329.83|4330.81|4330.21|4330.81|4330.21|4330.43|4329.83|16
1646226410000|2022-03-02 13:06:50|4330.93|4330.33|4331.18|4330.58|4331.18|4330.58|4330.81|4330.21|66
1646226420000|2022-03-02 13:07:00|4331.43|4330.83|4332.06|4331.46|4332.31|4331.71|4331.31|4330.71|131
1646226430000|2022-03-02 13:07:10|4332.18|4331.58|4331.06|4330.46|4332.18|4331.58|4330.81|4330.21|69
1646226440000|2022-03-02 13:07:20|4331.18|4330.58|4331.81|4331.21|4331.81|4331.21|4330.93|4330.33|15
1646226450000|2022-03-02 13:07:30|4331.93|4331.33|4331.93|4331.33|4332.06|4331.46|4331.68|4331.08|26
1646226460000|2022-03-02 13:07:40|4331.81|4331.21|4331.43|4330.83|4332.06|4331.46|4331.43|4330.83|52
1646226470000|2022-03-02 13:07:50|4331.31|4330.71|4331.31|4330.71|4331.31|4330.71|4330.81|4330.21|103
1646226480000|2022-03-02 13:08:00|4331.18|4330.58|4330.93|4330.33|4331.31|4330.71|4330.93|4330.33|32
1646226490000|2022-03-02 13:08:10|4331.06|4330.46|4329.06|4328.46|4331.06|4330.46|4328.06|4327.46|362
1646226500000|2022-03-02 13:08:20|4328.81|4328.21|4326.93|4326.33|4328.81|4328.21|4326.93|4326.33|150
1646226510000|2022-03-02 13:08:30|4326.81|4326.21|4325.81|4325.21|4327.43|4326.83|4325.81|4325.21|370
1646226520000|2022-03-02 13:08:40|4326.06|4325.46|4326.81|4326.21|4326.81|4326.21|4326.06|4325.46|53
1646226530000|2022-03-02 13:08:50|4327.06|4326.46|4326.43|4325.83|4327.06|4326.46|4326.31|4325.71|118
1646226540000|2022-03-02 13:09:00|4326.56|4325.96|4326.18|4325.58|4326.56|4325.96|4325.81|4325.21|159
1646226550000|2022-03-02 13:09:10|4326.81|4326.21|4326.31|4325.71|4326.81|4326.21|4326.18|4325.58|48
1646226560000|2022-03-02 13:09:20|4326.18|4325.58|4326.56|4325.96|4327.06|4326.46|4326.06|4325.46|64
1646226570000|2022-03-02 13:09:30|4326.81|4326.21|4326.93|4326.33|4327.06|4326.46|4326.68|4326.08|62
1646226580000|2022-03-02 13:09:40|4326.81|4326.21|4326.81|4326.21|4326.81|4326.21|4326.81|4326.21|39
1646226590000|2022-03-02 13:09:50|4327.68|4327.08|4327.81|4327.21|4328.06|4327.46|4327.43|4326.83|195
1646226600000|2022-03-02 13:10:00|4327.93|4327.33|4327.68|4327.08|4328.06|4327.46|4327.68|4327.08|71
1646226610000|2022-03-02 13:10:10|4327.81|4327.21|4328.81|4328.21|4328.81|4328.21|4327.68|4327.08|49
1646226620000|2022-03-02 13:10:20|4328.56|4327.96|4326.81|4326.21|4328.56|4327.96|4326.81|4326.21|129
1646226630000|2022-03-02 13:10:30|4325.81|4325.21|4326.06|4325.46|4326.06|4325.46|4325.56|4324.96|354
1646226640000|2022-03-02 13:10:40|4325.56|4324.96|4326.31|4325.71|4326.31|4325.71|4325.18|4324.58|402
1646226650000|2022-03-02 13:10:50|4326.06|4325.46|4326.56|4325.96|4326.56|4325.96|4325.81|4325.21|82
1646226660000|2022-03-02 13:11:00|4326.43|4325.83|4327.06|4326.46|4327.06|4326.46|4326.43|4325.83|271
1646226670000|2022-03-02 13:11:10|4326.81|4326.21|4326.31|4325.71|4327.06|4326.46|4326.31|4325.71|146
1646226680000|2022-03-02 13:11:20|||||||||116
1646226690000|2022-03-02 13:11:30|4325.68|4325.08|4326.18|4325.58|4326.18|4325.58|4325.68|4325.08|159
1646226700000|2022-03-02 13:11:40|4326.06|4325.46|4326.06|4325.46|4326.06|4325.46|4325.56|4324.96|90
1646226710000|2022-03-02 13:11:50|4325.93|4325.33|4326.06|4325.46|4326.06|4325.46|4325.81|4325.21|54
1646226720000|2022-03-02 13:12:00|4325.81|4325.21|4325.31|4324.71|4325.81|4325.21|4325.31|4324.71|232
1646226730000|2022-03-02 13:12:10|4324.81|4324.21|4324.56|4323.96|4325.06|4324.46|4324.56|4323.96|226
1646226740000|2022-03-02 13:12:20|4324.81|4324.21|4324.81|4324.21|4325.56|4324.96|4324.81|4324.21|157
1646226750000|2022-03-02 13:12:30|4324.68|4324.08|4322.68|4322.08|4324.81|4324.21|4322.18|4321.58|551
1646226760000|2022-03-02 13:12:40|4322.81|4322.21|4323.31|4322.71|4323.81|4323.21|4322.56|4321.96|214
1646226770000|2022-03-02 13:12:50|4323.18|4322.58|4322.68|4322.08|4323.31|4322.71|4322.56|4321.96|101
1646226780000|2022-03-02 13:13:00|4322.81|4322.21|4322.56|4321.96|4322.81|4322.21|4321.81|4321.21|301
1646226790000|2022-03-02 13:13:10|4321.81|4321.21|4322.18|4321.58|4322.68|4322.08|4321.68|4321.08|222
1646226800000|2022-03-02 13:13:20|4321.93|4321.33|4322.06|4321.46|4322.18|4321.58|4321.68|4321.08|106
1646226810000|2022-03-02 13:13:30|4321.81|4321.21|4321.43|4320.83|4322.06|4321.46|4321.31|4320.71|96
1646226820000|2022-03-02 13:13:40|4321.68|4321.08|4322.31|4321.71|4322.31|4321.71|4321.68|4321.08|153
1646226830000|2022-03-02 13:13:50|4322.18|4321.58|4323.68|4323.08|4323.81|4323.21|4322.18|4321.58|182
1646226840000|2022-03-02 13:14:00|4323.56|4322.96|4322.93|4322.33|4323.56|4322.96|4322.93|4322.33|44
1646226850000|2022-03-02 13:14:10|4322.81|4322.21|4323.06|4322.46|4323.06|4322.46|4322.43|4321.83|40
1646226860000|2022-03-02 13:14:20|4323.18|4322.58|4322.68|4322.08|4323.18|4322.58|4322.68|4322.08|23
1646226870000|2022-03-02 13:14:30|4322.56|4321.96|4322.43|4321.83|4322.93|4322.33|4322.43|4321.83|20
1646226880000|2022-03-02 13:14:40|4322.56|4321.96|4323.18|4322.58|4323.68|4323.08|4322.43|4321.83|86
1646226890000|2022-03-02 13:14:50|4322.93|4322.33|4322.93|4322.33|4322.93|4322.33|4322.68|4322.08|41
1646226900000|2022-03-02 13:15:00|4322.43|4321.83|4322.93|4322.33|4323.18|4322.58|4322.43|4321.83|80
1646226910000|2022-03-02 13:15:10|4323.18|4322.58|4322.68|4322.08|4323.43|4322.83|4322.68|4322.08|124
1646226920000|2022-03-02 13:15:20|4323.18|4322.58|4321.93|4321.33|4323.18|4322.58|4321.81|4321.21|72
1646226930000|2022-03-02 13:15:30|4322.06|4321.46|4323.18|4322.58|4323.31|4322.71|4322.06|4321.46|88
1646226940000|2022-03-02 13:15:40|4323.31|4322.71|4323.56|4322.96|4323.81|4323.21|4323.31|4322.71|36
1646226950000|2022-03-02 13:15:50|4323.68|4323.08|4322.81|4322.21|4323.68|4323.08|4322.56|4321.96|20
1646226960000|2022-03-02 13:16:00|4322.56|4321.96|4322.68|4322.08|4322.81|4322.21|4322.56|4321.96|148
1646226970000|2022-03-02 13:16:10|4323.06|4322.46|4322.31|4321.71|4323.56|4322.96|4322.31|4321.71|72
1646226980000|2022-03-02 13:16:20|4322.18|4321.58|4320.56|4319.96|4322.31|4321.71|4319.81|4319.21|318
1646226990000|2022-03-02 13:16:30|4320.31|4319.71|4320.81|4320.21|4321.31|4320.71|4320.06|4319.46|178
1646227000000|2022-03-02 13:16:40|4321.06|4320.46|4320.93|4320.33|4321.43|4320.83|4320.68|4320.08|106
1646227010000|2022-03-02 13:16:50|4320.68|4320.08|4320.31|4319.71|4320.93|4320.33|4319.81|4319.21|123
1646227020000|2022-03-02 13:17:00|4320.06|4319.46|4320.56|4319.96|4320.81|4320.21|4319.56|4318.96|423
1646227030000|2022-03-02 13:17:10|4320.68|4320.08|4320.56|4319.96|4321.06|4320.46|4320.31|4319.71|185
1646227040000|2022-03-02 13:17:20|4320.81|4320.21|4320.56|4319.96|4320.81|4320.21|4320.31|4319.71|74
1646227050000|2022-03-02 13:17:30|4320.68|4320.08|4320.56|4319.96|4321.06|4320.46|4320.56|4319.96|158
1646227060000|2022-03-02 13:17:40|4320.31|4319.71|4320.31|4319.71|4320.31|4319.71|4319.81|4319.21|145
1646227070000|2022-03-02 13:17:50|4320.18|4319.58|4320.56|4319.96|4320.56|4319.96|4319.81|4319.21|107
1646227080000|2022-03-02 13:18:00|4320.06|4319.46|4320.31|4319.71|4320.31|4319.71|4319.81|4319.21|76
1646227090000|2022-03-02 13:18:10|4320.43|4319.83|4320.93|4320.33|4321.18|4320.58|4320.43|4319.83|196
1646227100000|2022-03-02 13:18:20|4321.06|4320.46|4320.18|4319.58|4321.56|4320.96|4320.18|4319.58|218
1646227110000|2022-03-02 13:18:30|4320.68|4320.08|4320.93|4320.33|4321.06|4320.46|4320.56|4319.96|116
1646227120000|2022-03-02 13:18:40|4321.06|4320.46|4321.56|4320.96|4321.81|4321.21|4321.06|4320.46|111
1646227130000|2022-03-02 13:18:50|4321.81|4321.21|4321.43|4320.83|4321.81|4321.21|4321.31|4320.71|104
1646227140000|2022-03-02 13:19:00|4321.68|4321.08|4322.06|4321.46|4322.31|4321.71|4321.68|4321.08|82
1646227150000|2022-03-02 13:19:10|4322.31|4321.71|4322.56|4321.96|4322.81|4322.21|4322.31|4321.71|106
1646227160000|2022-03-02 13:19:20|4322.43|4321.83|4322.06|4321.46|4322.43|4321.83|4321.81|4321.21|39
1646227170000|2022-03-02 13:19:30|4321.81|4321.21|4321.18|4320.58|4321.81|4321.21|4321.18|4320.58|115
1646227180000|2022-03-02 13:19:40|4321.31|4320.71|4320.93|4320.33|4321.81|4321.21|4320.81|4320.21|156
1646227190000|2022-03-02 13:19:50|4320.81|4320.21|4320.56|4319.96|4320.81|4320.21|4320.06|4319.46|143
1646227200000|2022-03-02 13:20:00|4320.93|4320.33|4322.31|4321.71|4322.31|4321.71|4320.93|4320.33|139
1646227210000|2022-03-02 13:20:10|4322.56|4321.96|4322.31|4321.71|4322.81|4322.21|4322.18|4321.58|83
1646227220000|2022-03-02 13:20:20|4322.43|4321.83|4322.81|4322.21|4323.56|4322.96|4322.43|4321.83|200
1646227230000|2022-03-02 13:20:30|4323.31|4322.71|4323.56|4322.96|4323.68|4323.08|4323.31|4322.71|71
1646227240000|2022-03-02 13:20:40|4323.81|4323.21|4323.81|4323.21|4323.81|4323.21|4323.31|4322.71|98
1646227250000|2022-03-02 13:20:50|4323.93|4323.33|4324.06|4323.46|4324.31|4323.71|4323.81|4323.21|90
1646227260000|2022-03-02 13:21:00|4324.31|4323.71|4324.31|4323.71|4324.43|4323.83|4324.31|4323.71|123
1646227270000|2022-03-02 13:21:10|4324.06|4323.46|4323.18|4322.58|4324.06|4323.46|4323.18|4322.58|93
1646227280000|2022-03-02 13:21:20|4323.06|4322.46|4322.93|4322.33|4323.06|4322.46|4322.93|4322.33|77
1646227290000|2022-03-02 13:21:30|4322.81|4322.21|4321.68|4321.08|4322.81|4322.21|4321.43|4320.83|180
1646227300000|2022-03-02 13:21:40|4321.81|4321.21|4321.06|4320.46|4321.81|4321.21|4320.81|4320.21|81
1646227310000|2022-03-02 13:21:50|4320.81|4320.21|4321.06|4320.46|4321.31|4320.71|4320.81|4320.21|103
1646227320000|2022-03-02 13:22:00|4321.31|4320.71|4320.81|4320.21|4321.43|4320.83|4320.81|4320.21|102
1646227330000|2022-03-02 13:22:10|4320.93|4320.33|4321.31|4320.71|4321.68|4321.08|4320.81|4320.21|54
1646227340000|2022-03-02 13:22:20|4321.18|4320.58|4321.81|4321.21|4321.93|4321.33|4321.06|4320.46|36
1646227350000|2022-03-02 13:22:30|4321.68|4321.08|4321.56|4320.96|4321.81|4321.21|4321.56|4320.96|35
1646227360000|2022-03-02 13:22:40|4322.06|4321.46|4321.68|4321.08|4322.06|4321.46|4321.68|4321.08|56
1646227370000|2022-03-02 13:22:50|4321.56|4320.96|4321.81|4321.21|4321.93|4321.33|4321.56|4320.96|60
1646227380000|2022-03-02 13:23:00|4321.68|4321.08|4323.06|4322.46|4323.31|4322.71|4321.68|4321.08|56
1646227390000|2022-03-02 13:23:10|4322.93|4322.33|4323.06|4322.46|4323.31|4322.71|4322.56|4321.96|63
1646227400000|2022-03-02 13:23:20|4323.18|4322.58|4322.43|4321.83|4323.56|4322.96|4322.43|4321.83|169
1646227410000|2022-03-02 13:23:30|4322.56|4321.96|4321.68|4321.08|4323.18|4322.58|4321.68|4321.08|142
1646227420000|2022-03-02 13:23:40|4321.56|4320.96|4321.43|4320.83|4321.81|4321.21|4321.31|4320.71|78
1646227430000|2022-03-02 13:23:50|4321.56|4320.96|4321.81|4321.21|4321.93|4321.33|4321.56|4320.96|96
1646227440000|2022-03-02 13:24:00|4321.56|4320.96|4321.56|4320.96|4321.81|4321.21|4321.31|4320.71|77
1646227450000|2022-03-02 13:24:10|4321.31|4320.71|4322.06|4321.46|4322.81|4322.21|4321.31|4320.71|211
1646227460000|2022-03-02 13:24:20|4321.93|4321.33|4323.06|4322.46|4323.06|4322.46|4321.81|4321.21|66
1646227470000|2022-03-02 13:24:30|4322.68|4322.08|4323.43|4322.83|4323.56|4322.96|4322.56|4321.96|85
1646227480000|2022-03-02 13:24:40|4323.56|4322.96|4323.06|4322.46|4323.56|4322.96|4323.06|4322.46|151
1646227490000|2022-03-02 13:24:50|4324.06|4323.46|4324.18|4323.58|4324.18|4323.58|4323.56|4322.96|292
1646227500000|2022-03-02 13:25:00|4323.81|4323.21|4324.31|4323.71|4324.43|4323.83|4323.81|4323.21|122
1646227510000|2022-03-02 13:25:10|||||||||76
1646227520000|2022-03-02 13:25:20|4324.43|4323.83|4324.56|4323.96|4324.81|4324.21|4324.06|4323.46|245
1646227530000|2022-03-02 13:25:30|4324.43|4323.83|4324.56|4323.96|4324.56|4323.96|4324.31|4323.71|127
1646227540000|2022-03-02 13:25:40|4324.31|4323.71|4323.31|4322.71|4324.43|4323.83|4323.06|4322.46|188
1646227550000|2022-03-02 13:25:50|4323.68|4323.08|4323.81|4323.21|4324.18|4323.58|4323.31|4322.71|97
1646227560000|2022-03-02 13:26:00|4323.93|4323.33|4325.06|4324.46|4325.06|4324.46|4323.31|4322.71|188
1646227570000|2022-03-02 13:26:10|4324.93|4324.33|4324.68|4324.08|4325.56|4324.96|4324.68|4324.08|175
1646227580000|2022-03-02 13:26:20|4324.56|4323.96|4324.43|4323.83|4324.81|4324.21|4324.43|4323.83|44
1646227590000|2022-03-02 13:26:30|4324.56|4323.96|4325.06|4324.46|4325.06|4324.46|4324.56|4323.96|142
1646227600000|2022-03-02 13:26:40|4325.31|4324.71|4324.81|4324.21|4325.31|4324.71|4324.81|4324.21|50
1646227610000|2022-03-02 13:26:50|4324.93|4324.33|4324.81|4324.21|4325.56|4324.96|4324.81|4324.21|73
1646227620000|2022-03-02 13:27:00|4325.06|4324.46|4323.81|4323.21|4325.31|4324.71|4323.81|4323.21|154
1646227630000|2022-03-02 13:27:10|4324.18|4323.58|4325.56|4324.96|4325.81|4325.21|4323.81|4323.21|414
1646227640000|2022-03-02 13:27:20|4325.68|4325.08|4325.06|4324.46|4325.68|4325.08|4325.06|4324.46|202
1646227650000|2022-03-02 13:27:30|4324.68|4324.08|4324.06|4323.46|4324.81|4324.21|4324.06|4323.46|141
1646227660000|2022-03-02 13:27:40|4324.31|4323.71|4323.56|4322.96|4324.31|4323.71|4323.56|4322.96|55
1646227670000|2022-03-02 13:27:50|4323.31|4322.71|4324.06|4323.46|4324.31|4323.71|4323.31|4322.71|76
1646227680000|2022-03-02 13:28:00|4324.18|4323.58|4323.93|4323.33|4324.56|4323.96|4323.93|4323.33|83
1646227690000|2022-03-02 13:28:10|4324.06|4323.46|4325.31|4324.71|4325.43|4324.83|4324.06|4323.46|135
1646227700000|2022-03-02 13:28:20|4325.06|4324.46|4325.56|4324.96|4326.06|4325.46|4324.56|4323.96|252
1646227710000|2022-03-02 13:28:30|4325.31|4324.71|4326.31|4325.71|4326.81|4326.21|4325.31|4324.71|344
1646227720000|2022-03-02 13:28:40|4326.06|4325.46|4326.06|4325.46|4326.31|4325.71|4325.81|4325.21|225
1646227730000|2022-03-02 13:28:50|4325.93|4325.33|4326.56|4325.96|4326.68|4326.08|4325.81|4325.21|97
1646227740000|2022-03-02 13:29:00|4326.68|4326.08|4325.81|4325.21|4326.68|4326.08|4325.81|4325.21|59
1646227750000|2022-03-02 13:29:10|4325.56|4324.96|4325.06|4324.46|4325.56|4324.96|4325.06|4324.46|155
1646227760000|2022-03-02 13:29:20|4325.31|4324.71|4325.56|4324.96|4325.56|4324.96|4325.06|4324.46|69
1646227770000|2022-03-02 13:29:30|4325.31|4324.71|4325.56|4324.96|4325.81|4325.21|4325.06|4324.46|82
1646227780000|2022-03-02 13:29:40|4325.43|4324.83|4325.93|4325.33|4325.93|4325.33|4325.31|4324.71|33
1646227790000|2022-03-02 13:29:50|4325.81|4325.21|4326.43|4325.83|4326.43|4325.83|4325.43|4324.83|121
1646227800000|2022-03-02 13:30:00|4326.31|4325.71|4324.31|4323.71|4328.31|4327.71|4324.31|4323.71|1323
1646227810000|2022-03-02 13:30:10|4324.81|4324.21|4327.56|4326.96|4327.68|4327.08|4323.56|4322.96|958
1646227820000|2022-03-02 13:30:20|4327.93|4327.33|4328.81|4328.21|4328.81|4328.21|4325.93|4325.33|637
1646227830000|2022-03-02 13:30:30|4328.31|4327.71|4326.31|4325.71|4330.81|4330.21|4325.31|4324.71|1064
1646227840000|2022-03-02 13:30:40|4327.06|4326.46|4328.06|4327.46|4328.06|4327.46|4326.56|4325.96|440
1646227850000|2022-03-02 13:30:50|4327.68|4327.08|4324.18|4323.58|4327.68|4327.08|4322.81|4322.21|828
1646227860000|2022-03-02 13:31:00|4324.31|4323.71|4324.31|4323.71|4324.68|4324.08|4324.06|4323.46|130
1646227870000|2022-03-02 13:31:10|4324.43|4323.83|4325.06|4324.46|4325.06|4324.46|4322.43|4321.83|353
1646227880000|2022-03-02 13:31:20|4325.18|4324.58|4324.68|4324.08|4325.43|4324.83|4324.18|4323.58|171
1646227890000|2022-03-02 13:31:30|4323.68|4323.08|4323.06|4322.46|4324.06|4323.46|4322.43|4321.83|525
1646227900000|2022-03-02 13:31:40|4323.18|4322.58|4322.43|4321.83|4323.18|4322.58|4321.31|4320.71|398
1646227910000|2022-03-02 13:31:50|4322.31|4321.71|4322.06|4321.46|4322.31|4321.71|4321.68|4321.08|151
1646227920000|2022-03-02 13:32:00|4321.81|4321.21|4320.18|4319.58|4322.06|4321.46|4320.18|4319.58|249
1646227930000|2022-03-02 13:32:10|4319.81|4319.21|4321.31|4320.71|4322.18|4321.58|4319.81|4319.21|398
1646227940000|2022-03-02 13:32:20|4320.81|4320.21|4322.43|4321.83|4323.06|4322.46|4320.81|4320.21|421
1646227950000|2022-03-02 13:32:30|4322.31|4321.71|4322.06|4321.46|4322.31|4321.71|4321.31|4320.71|134
1646227960000|2022-03-02 13:32:40|4322.18|4321.58|4321.43|4320.83|4322.18|4321.58|4321.31|4320.71|110
1646227970000|2022-03-02 13:32:50|4321.31|4320.71|4323.06|4322.46|4323.31|4322.71|4321.18|4320.58|228
1646227980000|2022-03-02 13:33:00|4322.93|4322.33|4323.56|4322.96|4323.81|4323.21|4322.43|4321.83|125
1646227990000|2022-03-02 13:33:10|4323.31|4322.71|4322.43|4321.83|4323.56|4322.96|4322.43|4321.83|231
1646228000000|2022-03-02 13:33:20|4322.56|4321.96|4323.56|4322.96|4323.56|4322.96|4322.56|4321.96|119
1646228010000|2022-03-02 13:33:30|4323.31|4322.71|4324.31|4323.71|4324.56|4323.96|4323.31|4322.71|208
1646228020000|2022-03-02 13:33:40|4324.43|4323.83|4323.31|4322.71|4324.43|4323.83|4323.31|4322.71|91
1646228030000|2022-03-02 13:33:50|4322.81|4322.21|4321.06|4320.46|4323.06|4322.46|4321.06|4320.46|143
1646228040000|2022-03-02 13:34:00|4321.18|4320.58|4321.18|4320.58|4321.31|4320.71|4320.31|4319.71|383
1646228050000|2022-03-02 13:34:10|4321.31|4320.71|4319.68|4319.08|4321.31|4320.71|4319.68|4319.08|347
1646228060000|2022-03-02 13:34:20|4319.81|4319.21|4320.06|4319.46|4321.18|4320.58|4319.81|4319.21|233
1646228070000|2022-03-02 13:34:30|4319.81|4319.21|4318.06|4317.46|4319.81|4319.21|4317.43|4316.83|656
1646228080000|2022-03-02 13:34:40|4318.31|4317.71|4318.06|4317.46|4318.31|4317.71|4317.31|4316.71|429
1646228090000|2022-03-02 13:34:50|4318.18|4317.58|4317.81|4317.21|4318.18|4317.58|4317.06|4316.46|409
1646228100000|2022-03-02 13:35:00|4317.56|4316.96|4318.06|4317.46|4318.18|4317.58|4317.31|4316.71|194
1646228110000|2022-03-02 13:35:10|4317.93|4317.33|4318.56|4317.96|4318.81|4318.21|4317.93|4317.33|129
1646228120000|2022-03-02 13:35:20|4318.43|4317.83|4318.31|4317.71|4318.43|4317.83|4317.06|4316.46|168
1646228130000|2022-03-02 13:35:30|4318.06|4317.46|4318.31|4317.71|4319.06|4318.46|4318.06|4317.46|170
1646228140000|2022-03-02 13:35:40|4318.18|4317.58|4317.56|4316.96|4318.31|4317.71|4317.56|4316.96|77
1646228150000|2022-03-02 13:35:50|4317.81|4317.21|4316.56|4315.96|4318.31|4317.71|4316.31|4315.71|294
1646228160000|2022-03-02 13:36:00|4316.68|4316.08|4317.81|4317.21|4317.93|4317.33|4316.68|4316.08|291
1646228170000|2022-03-02 13:36:10|4317.31|4316.71|4317.06|4316.46|4317.56|4316.96|4316.43|4315.83|381
1646228180000|2022-03-02 13:36:20|4317.31|4316.71|4318.06|4317.46|4318.18|4317.58|4316.81|4316.21|173
1646228190000|2022-03-02 13:36:30|4318.31|4317.71|4315.18|4314.58|4318.31|4317.71|4315.06|4314.46|598
1646228200000|2022-03-02 13:36:40|4315.68|4315.08|4316.56|4315.96|4316.81|4316.21|4315.43|4314.83|395
1646228210000|2022-03-02 13:36:50|4316.68|4316.08|4316.56|4315.96|4316.68|4316.08|4315.56|4314.96|235
1646228220000|2022-03-02 13:37:00|4315.93|4315.33|4316.31|4315.71|4316.81|4316.21|4315.56|4314.96|275
1646228230000|2022-03-02 13:37:10|4316.43|4315.83|4316.43|4315.83|4316.81|4316.21|4315.56|4314.96|193
1646228240000|2022-03-02 13:37:20|4316.31|4315.71|4316.56|4315.96|4317.31|4316.71|4316.06|4315.46|109
1646228250000|2022-03-02 13:37:30|4316.31|4315.71|4316.93|4316.33|4317.56|4316.96|4316.06|4315.46|327
1646228260000|2022-03-02 13:37:40|4316.68|4316.08|4317.06|4316.46|4317.06|4316.46|4316.56|4315.96|63
1646228270000|2022-03-02 13:37:50|4317.18|4316.58|4316.56|4315.96|4317.31|4316.71|4316.56|4315.96|67
1646228280000|2022-03-02 13:38:00|4316.81|4316.21|4316.06|4315.46|4317.81|4317.21|4316.06|4315.46|337
1646228290000|2022-03-02 13:38:10|4316.31|4315.71|4316.31|4315.71|4316.31|4315.71|4315.81|4315.21|64
1646228300000|2022-03-02 13:38:20|4316.06|4315.46|4316.43|4315.83|4316.81|4316.21|4316.06|4315.46|58
1646228310000|2022-03-02 13:38:30|4316.31|4315.71|4316.31|4315.71|4316.56|4315.96|4316.06|4315.46|118
1646228320000|2022-03-02 13:38:40|4316.56|4315.96|4316.81|4316.21|4316.81|4316.21|4316.43|4315.83|45
1646228330000|2022-03-02 13:38:50|4316.68|4316.08|4315.31|4314.71|4316.81|4316.21|4315.31|4314.71|177
1646228340000|2022-03-02 13:39:00|4315.43|4314.83|4317.06|4316.46|4317.31|4316.71|4314.81|4314.21|448
1646228350000|2022-03-02 13:39:10|4317.68|4317.08|4317.31|4316.71|4318.56|4317.96|4316.56|4315.96|274
1646228360000|2022-03-02 13:39:20|4316.56|4315.96|4316.06|4315.46|4316.81|4316.21|4316.06|4315.46|205
1646228370000|2022-03-02 13:39:30|4316.18|4315.58|4316.43|4315.83|4316.43|4315.83|4315.81|4315.21|58
1646228380000|2022-03-02 13:39:40|4316.56|4315.96|4317.56|4316.96|4317.56|4316.96|4316.18|4315.58|213
1646228390000|2022-03-02 13:39:50|4317.81|4317.21|4316.81|4316.21|4318.06|4317.46|4316.56|4315.96|207
1646228400000|2022-03-02 13:40:00|4317.06|4316.46|4316.56|4315.96|4317.06|4316.46|4316.56|4315.96|55
1646228410000|2022-03-02 13:40:10|4316.31|4315.71|4315.81|4315.21|4316.56|4315.96|4315.81|4315.21|186
1646228420000|2022-03-02 13:40:20|4315.68|4315.08|4315.68|4315.08|4315.93|4315.33|4315.56|4314.96|131
1646228430000|2022-03-02 13:40:30|4315.31|4314.71|4315.31|4314.71|4315.93|4315.33|4315.31|4314.71|211
1646228440000|2022-03-02 13:40:40|4314.93|4314.33|4315.06|4314.46|4316.31|4315.71|4314.81|4314.21|326
1646228450000|2022-03-02 13:40:50|4315.18|4314.58|4314.81|4314.21|4315.43|4314.83|4314.81|4314.21|68
1646228460000|2022-03-02 13:41:00|4315.18|4314.58|4314.93|4314.33|4315.43|4314.83|4314.93|4314.33|140
1646228470000|2022-03-02 13:41:10|4315.06|4314.46|4315.68|4315.08|4315.68|4315.08|4315.06|4314.46|57
1646228480000|2022-03-02 13:41:20|4315.81|4315.21|4315.31|4314.71|4316.06|4315.46|4315.18|4314.58|91
1646228490000|2022-03-02 13:41:30|4315.18|4314.58|4314.81|4314.21|4315.56|4314.96|4314.81|4314.21|81
1646228500000|2022-03-02 13:41:40|4314.93|4314.33|4314.56|4313.96|4314.93|4314.33|4314.06|4313.46|452
1646228510000|2022-03-02 13:41:50|4314.81|4314.21|4315.81|4315.21|4315.81|4315.21|4314.81|4314.21|199
1646228520000|2022-03-02 13:42:00|4316.31|4315.71|4316.31|4315.71|4316.56|4315.96|4316.06|4315.46|242
1646228530000|2022-03-02 13:42:10|4317.06|4316.46|4315.56|4314.96|4317.18|4316.58|4315.31|4314.71|252
1646228540000|2022-03-02 13:42:20|4315.31|4314.71|4315.31|4314.71|4315.93|4315.33|4315.31|4314.71|85
1646228550000|2022-03-02 13:42:30|4315.06|4314.46|4315.68|4315.08|4315.81|4315.21|4315.06|4314.46|58
1646228560000|2022-03-02 13:42:40|4315.56|4314.96|4315.81|4315.21|4316.06|4315.46|4315.56|4314.96|64
1646228570000|2022-03-02 13:42:50|4315.93|4315.33|4316.06|4315.46|4316.06|4315.46|4315.68|4315.08|69
1646228580000|2022-03-02 13:43:00|4316.31|4315.71|4315.93|4315.33|4316.81|4316.21|4315.81|4315.21|162
1646228590000|2022-03-02 13:43:10|4316.18|4315.58|4316.81|4316.21|4317.31|4316.71|4316.18|4315.58|323
1646228600000|2022-03-02 13:43:20|4316.56|4315.96|4316.56|4315.96|4316.81|4316.21|4316.56|4315.96|157
1646228610000|2022-03-02 13:43:30|4316.68|4316.08|4316.06|4315.46|4316.81|4316.21|4316.06|4315.46|242
1646228620000|2022-03-02 13:43:40|4316.31|4315.71|4316.31|4315.71|4316.56|4315.96|4316.31|4315.71|19
1646228630000|2022-03-02 13:43:50|4316.56|4315.96|4315.43|4314.83|4316.56|4315.96|4315.06|4314.46|157
1646228640000|2022-03-02 13:44:00|4315.31|4314.71|4314.81|4314.21|4315.31|4314.71|4314.81|4314.21|137
1646228650000|2022-03-02 13:44:10|4314.31|4313.71|4314.18|4313.58|4315.06|4314.46|4314.06|4313.46|191
1646228660000|2022-03-02 13:44:20|4314.31|4313.71|4314.31|4313.71|4315.06|4314.46|4314.06|4313.46|210
1646228670000|2022-03-02 13:44:30|4314.56|4313.96|4314.31|4313.71|4314.81|4314.21|4314.18|4313.58|89
1646228680000|2022-03-02 13:44:40|4314.56|4313.96|4315.81|4315.21|4315.81|4315.21|4314.56|4313.96|110
1646228690000|2022-03-02 13:44:50|4315.56|4314.96|4315.81|4315.21|4316.31|4315.71|4315.43|4314.83|135
1646228700000|2022-03-02 13:45:00|4315.68|4315.08|4318.31|4317.71|4318.31|4317.71|4315.56|4314.96|294
1646228710000|2022-03-02 13:45:10|4318.68|4318.08|4318.06|4317.46|4318.68|4318.08|4317.68|4317.08|503
1646228720000|2022-03-02 13:45:20|4318.18|4317.58|4318.06|4317.46|4318.56|4317.96|4317.56|4316.96|73
1646228730000|2022-03-02 13:45:30|4317.56|4316.96|4317.31|4316.71|4317.93|4317.33|4317.31|4316.71|109
1646228740000|2022-03-02 13:45:40|4317.56|4316.96|4316.68|4316.08|4317.56|4316.96|4316.56|4315.96|131
1646228750000|2022-03-02 13:45:50|4316.81|4316.21|4316.56|4315.96|4316.81|4316.21|4316.06|4315.46|190
1646228760000|2022-03-02 13:46:00|4316.81|4316.21|4316.43|4315.83|4317.06|4316.46|4316.06|4315.46|120
1646228770000|2022-03-02 13:46:10|4316.56|4315.96|4316.06|4315.46|4316.56|4315.96|4316.06|4315.46|136
1646228780000|2022-03-02 13:46:20|4316.18|4315.58|4315.06|4314.46|4316.18|4315.58|4315.06|4314.46|102
1646228790000|2022-03-02 13:46:30|4314.93|4314.33|4314.31|4313.71|4315.06|4314.46|4314.31|4313.71|296
1646228800000|2022-03-02 13:46:40|4314.06|4313.46|4314.06|4313.46|4314.06|4313.46|4314.06|4313.46|546
1646228810000|2022-03-02 13:46:50|4314.31|4313.71|4312.56|4311.96|4315.18|4314.58|4312.56|4311.96|661
1646228820000|2022-03-02 13:47:00|4311.56|4310.96|4312.06|4311.46|4312.56|4311.96|4311.31|4310.71|405
1646228830000|2022-03-02 13:47:10|4312.18|4311.58|4312.43|4311.83|4313.06|4312.46|4312.06|4311.46|190
1646228840000|2022-03-02 13:47:20|4312.56|4311.96|4312.81|4312.21|4312.81|4312.21|4312.31|4311.71|214
1646228850000|2022-03-02 13:47:30|4312.93|4312.33|4312.31|4311.71|4313.06|4312.46|4312.31|4311.71|127
1646228860000|2022-03-02 13:47:40|4311.81|4311.21|4312.93|4312.33|4313.18|4312.58|4311.81|4311.21|263
1646228870000|2022-03-02 13:47:50|4312.81|4312.21|4313.56|4312.96|4313.56|4312.96|4312.81|4312.21|58
1646228880000|2022-03-02 13:48:00|4313.31|4312.71|4313.31|4312.71|4313.31|4312.71|4313.06|4312.46|189
1646228890000|2022-03-02 13:48:10|4313.56|4312.96|4313.31|4312.71|4313.93|4313.33|4313.31|4312.71|93
1646228900000|2022-03-02 13:48:20|4313.56|4312.96|4314.56|4313.96|4314.68|4314.08|4313.31|4312.71|138
1646228910000|2022-03-02 13:48:30|4314.81|4314.21|4315.06|4314.46|4315.31|4314.71|4314.56|4313.96|106
1646228920000|2022-03-02 13:48:40|4314.81|4314.21|4314.43|4313.83|4315.06|4314.46|4314.06|4313.46|129
1646228930000|2022-03-02 13:48:50|4314.31|4313.71|4315.06|4314.46|4315.18|4314.58|4314.31|4313.71|182
1646228940000|2022-03-02 13:49:00|4315.31|4314.71|4315.31|4314.71|4315.56|4314.96|4315.31|4314.71|58
1646228950000|2022-03-02 13:49:10|4315.06|4314.46|4315.56|4314.96|4315.56|4314.96|4314.81|4314.21|120
1646228960000|2022-03-02 13:49:20|4315.31|4314.71|4315.06|4314.46|4315.56|4314.96|4315.06|4314.46|65
1646228970000|2022-03-02 13:49:30|4314.81|4314.21|4315.31|4314.71|4315.31|4314.71|4314.81|4314.21|57
1646228980000|2022-03-02 13:49:40|4315.56|4314.96|4314.81|4314.21|4315.56|4314.96|4314.81|4314.21|58
1646228990000|2022-03-02 13:49:50|4315.06|4314.46|4315.06|4314.46|4315.06|4314.46|4315.06|4314.46|14
1646229000000|2022-03-02 13:50:00|4315.31|4314.71|4316.81|4316.21|4317.06|4316.46|4315.31|4314.71|265
1646229010000|2022-03-02 13:50:10|4316.31|4315.71|4316.18|4315.58|4316.81|4316.21|4316.06|4315.46|83
1646229020000|2022-03-02 13:50:20|4316.31|4315.71|4317.18|4316.58|4317.18|4316.58|4316.31|4315.71|89
1646229030000|2022-03-02 13:50:30|4317.31|4316.71|4318.68|4318.08|4318.81|4318.21|4317.31|4316.71|404
1646229040000|2022-03-02 13:50:40|4318.81|4318.21|4318.06|4317.46|4318.81|4318.21|4317.81|4317.21|175
1646229050000|2022-03-02 13:50:50|4318.43|4317.83|4318.56|4317.96|4318.81|4318.21|4317.81|4317.21|103
1646229060000|2022-03-02 13:51:00|4318.31|4317.71|4318.06|4317.46|4318.31|4317.71|4317.68|4317.08|97
1646229070000|2022-03-02 13:51:10|4318.18|4317.58|4318.06|4317.46|4318.31|4317.71|4317.81|4317.21|101
1646229080000|2022-03-02 13:51:20|4317.81|4317.21|4319.06|4318.46|4319.06|4318.46|4317.81|4317.21|100
1646229090000|2022-03-02 13:51:30|4319.56|4318.96|4319.56|4318.96|4319.68|4319.08|4319.06|4318.46|228
1646229100000|2022-03-02 13:51:40|4319.31|4318.71|4319.56|4318.96|4319.56|4318.96|4319.31|4318.71|25
1646229110000|2022-03-02 13:51:50|4319.68|4319.08|4318.56|4317.96|4319.68|4319.08|4318.43|4317.83|58
1646229120000|2022-03-02 13:52:00|4318.68|4318.08|4319.56|4318.96|4319.56|4318.96|4318.31|4317.71|49
1646229130000|2022-03-02 13:52:10|4319.68|4319.08|4319.31|4318.71|4320.31|4319.71|4319.31|4318.71|160
1646229140000|2022-03-02 13:52:20|4319.18|4318.58|4319.06|4318.46|4319.56|4318.96|4318.68|4318.08|60
1646229150000|2022-03-02 13:52:30|4319.18|4318.58|4319.81|4319.21|4320.06|4319.46|4318.93|4318.33|202
1646229160000|2022-03-02 13:52:40|4319.68|4319.08|4319.56|4318.96|4320.06|4319.46|4319.31|4318.71|114
1646229170000|2022-03-02 13:52:50|4319.68|4319.08|4320.31|4319.71|4320.81|4320.21|4319.68|4319.08|131
1646229180000|2022-03-02 13:53:00|4320.06|4319.46|4320.31|4319.71|4320.31|4319.71|4319.56|4318.96|94
1646229190000|2022-03-02 13:53:10|4320.56|4319.96|4320.06|4319.46|4320.56|4319.96|4319.81|4319.21|96
1646229200000|2022-03-02 13:53:20|4319.81|4319.21|4319.31|4318.71|4320.06|4319.46|4319.31|4318.71|107
1646229210000|2022-03-02 13:53:30|4319.56|4318.96|4319.56|4318.96|4320.06|4319.46|4319.56|4318.96|76
1646229220000|2022-03-02 13:53:40|4319.31|4318.71|4319.06|4318.46|4319.31|4318.71|4318.31|4317.71|173
1646229230000|2022-03-02 13:53:50|4319.18|4318.58|4318.56|4317.96|4319.31|4318.71|4318.06|4317.46|139
1646229240000|2022-03-02 13:54:00|4318.31|4317.71|4318.43|4317.83|4318.56|4317.96|4318.06|4317.46|68
1646229250000|2022-03-02 13:54:10|4318.31|4317.71|4317.68|4317.08|4318.31|4317.71|4317.56|4316.96|96
1646229260000|2022-03-02 13:54:20|4317.81|4317.21|4317.93|4317.33|4317.93|4317.33|4317.56|4316.96|64
1646229270000|2022-03-02 13:54:30|4318.06|4317.46|4318.31|4317.71|4318.56|4317.96|4317.81|4317.21|63
1646229280000|2022-03-02 13:54:40|4318.43|4317.83|4320.06|4319.46|4320.06|4319.46|4318.43|4317.83|220
1646229290000|2022-03-02 13:54:50|4319.68|4319.08|4319.56|4318.96|4319.81|4319.21|4319.31|4318.71|119
1646229300000|2022-03-02 13:55:00|4319.68|4319.08|4318.81|4318.21|4320.31|4319.71|4318.81|4318.21|203
1646229310000|2022-03-02 13:55:10|4318.56|4317.96|4317.93|4317.33|4318.81|4318.21|4317.93|4317.33|77
1646229320000|2022-03-02 13:55:20|4317.81|4317.21|4318.31|4317.71|4318.31|4317.71|4317.56|4316.96|77
1646229330000|2022-03-02 13:55:30|4318.06|4317.46|4317.81|4317.21|4318.56|4317.96|4317.81|4317.21|144
1646229340000|2022-03-02 13:55:40|4317.68|4317.08|4317.81|4317.21|4318.06|4317.46|4317.68|4317.08|33
1646229350000|2022-03-02 13:55:50|4317.56|4316.96|4318.06|4317.46|4318.31|4317.71|4317.56|4316.96|175
1646229360000|2022-03-02 13:56:00|4317.81|4317.21|4317.81|4317.21|4318.06|4317.46|4317.68|4317.08|109
1646229370000|2022-03-02 13:56:10|4317.56|4316.96|4316.56|4315.96|4318.06|4317.46|4315.81|4315.21|242
1646229380000|2022-03-02 13:56:20|4316.81|4316.21|4316.31|4315.71|4317.06|4316.46|4315.81|4315.21|256
1646229390000|2022-03-02 13:56:30|4316.06|4315.46|4317.31|4316.71|4317.31|4316.71|4315.81|4315.21|246
1646229400000|2022-03-02 13:56:40|4317.56|4316.96|4318.06|4317.46|4318.06|4317.46|4317.56|4316.96|196
1646229410000|2022-03-02 13:56:50|4318.31|4317.71|4318.81|4318.21|4318.81|4318.21|4318.31|4317.71|109
1646229420000|2022-03-02 13:57:00|4319.06|4318.46|4319.06|4318.46|4319.06|4318.46|4318.81|4318.21|109
1646229430000|2022-03-02 13:57:10|4319.31|4318.71|4319.31|4318.71|4319.81|4319.21|4319.31|4318.71|106
1646229440000|2022-03-02 13:57:20|4318.56|4317.96|4319.06|4318.46|4319.31|4318.71|4318.31|4317.71|150
1646229450000|2022-03-02 13:57:30|4319.31|4318.71|4318.56|4317.96|4319.31|4318.71|4318.56|4317.96|139
1646229460000|2022-03-02 13:57:40|4318.81|4318.21|4320.06|4319.46|4320.06|4319.46|4318.68|4318.08|120
1646229470000|2022-03-02 13:57:50|4319.81|4319.21|4318.81|4318.21|4319.81|4319.21|4318.81|4318.21|147
1646229480000|2022-03-02 13:58:00|4319.06|4318.46|4320.06|4319.46|4320.06|4319.46|4319.06|4318.46|65
1646229490000|2022-03-02 13:58:10|4320.31|4319.71|4320.81|4320.21|4320.81|4320.21|4320.31|4319.71|122
1646229500000|2022-03-02 13:58:20|4320.56|4319.96|4320.18|4319.58|4320.56|4319.96|4319.81|4319.21|176
1646229510000|2022-03-02 13:58:30|4320.06|4319.46|4319.56|4318.96|4320.18|4319.58|4319.31|4318.71|63
1646229520000|2022-03-02 13:58:40|4319.31|4318.71|4320.06|4319.46|4320.31|4319.71|4319.06|4318.46|71
1646229530000|2022-03-02 13:58:50|4320.31|4319.71|4319.81|4319.21|4320.31|4319.71|4319.68|4319.08|116
1646229540000|2022-03-02 13:59:00|4320.06|4319.46|4320.81|4320.21|4320.81|4320.21|4320.06|4319.46|85
1646229550000|2022-03-02 13:59:10|4320.93|4320.33|4321.31|4320.71|4321.31|4320.71|4320.81|4320.21|127
1646229560000|2022-03-02 13:59:20|4321.06|4320.46|4321.18|4320.58|4321.18|4320.58|4320.56|4319.96|117
1646229570000|2022-03-02 13:59:30|4321.06|4320.46|4320.81|4320.21|4321.56|4320.96|4320.81|4320.21|148
1646229580000|2022-03-02 13:59:40|4321.06|4320.46|4321.31|4320.71|4321.56|4320.96|4320.81|4320.21|87
1646229590000|2022-03-02 13:59:50|4321.18|4320.58|4322.31|4321.71|4322.56|4321.96|4321.18|4320.58|365
1646229600000|2022-03-02 14:00:00|4322.06|4321.46|4322.06|4321.46|4322.56|4321.96|4321.18|4320.58|428
1646229610000|2022-03-02 14:00:10|4321.81|4321.21|4322.06|4321.46|4322.18|4321.58|4321.56|4320.96|100
1646229620000|2022-03-02 14:00:20|4322.31|4321.71|4322.56|4321.96|4322.68|4322.08|4322.06|4321.46|129
1646229630000|2022-03-02 14:00:30|4322.81|4322.21|4323.31|4322.71|4323.56|4322.96|4322.81|4322.21|241
1646229640000|2022-03-02 14:00:40|4323.06|4322.46|4323.06|4322.46|4323.31|4322.71|4322.31|4321.71|206
1646229650000|2022-03-02 14:00:50|4322.81|4322.21|4322.81|4322.21|4323.06|4322.46|4322.31|4321.71|109
1646229660000|2022-03-02 14:01:00|4322.93|4322.33|4324.31|4323.71|4324.56|4323.96|4322.93|4322.33|532
1646229670000|2022-03-02 14:01:10|4324.43|4323.83|4324.81|4324.21|4324.81|4324.21|4324.31|4323.71|277
1646229680000|2022-03-02 14:01:20|4324.56|4323.96|4323.56|4322.96|4324.81|4324.21|4323.31|4322.71|391
1646229690000|2022-03-02 14:01:30|4323.81|4323.21|4323.18|4322.58|4324.06|4323.46|4323.06|4322.46|129
1646229700000|2022-03-02 14:01:40|4323.31|4322.71|4322.31|4321.71|4323.31|4322.71|4322.31|4321.71|107
1646229710000|2022-03-02 14:01:50|4322.18|4321.58|4321.56|4320.96|4322.31|4321.71|4321.56|4320.96|153
1646229720000|2022-03-02 14:02:00|4321.31|4320.71|4321.43|4320.83|4321.56|4320.96|4321.06|4320.46|90
1646229730000|2022-03-02 14:02:10|4321.56|4320.96|4322.31|4321.71|4322.31|4321.71|4321.06|4320.46|280
1646229740000|2022-03-02 14:02:20|4322.06|4321.46|4322.56|4321.96|4322.81|4322.21|4321.56|4320.96|147
1646229750000|2022-03-02 14:02:30|4322.68|4322.08|4322.81|4322.21|4323.06|4322.46|4322.56|4321.96|100
1646229760000|2022-03-02 14:02:40|4322.43|4321.83|4322.31|4321.71|4322.43|4321.83|4321.68|4321.08|140
1646229770000|2022-03-02 14:02:50|4322.06|4321.46|4322.68|4322.08|4322.68|4322.08|4321.81|4321.21|48
1646229780000|2022-03-02 14:03:00|4322.81|4322.21|4323.43|4322.83|4323.81|4323.21|4322.31|4321.71|204
1646229790000|2022-03-02 14:03:10|4323.56|4322.96|4323.56|4322.96|4323.93|4323.33|4323.31|4322.71|110
1646229800000|2022-03-02 14:03:20|4323.68|4323.08|4324.56|4323.96|4324.56|4323.96|4323.56|4322.96|114
1646229810000|2022-03-02 14:03:30|4324.31|4323.71|4323.81|4323.21|4324.31|4323.71|4323.31|4322.71|131
1646229820000|2022-03-02 14:03:40|4324.06|4323.46|4323.81|4323.21|4324.18|4323.58|4323.81|4323.21|91
1646229830000|2022-03-02 14:03:50|4323.93|4323.33|4324.06|4323.46|4324.06|4323.46|4323.93|4323.33|8
1646229840000|2022-03-02 14:04:00|4323.81|4323.21|4323.43|4322.83|4323.93|4323.33|4323.31|4322.71|194
1646229850000|2022-03-02 14:04:10|4323.31|4322.71|4323.31|4322.71|4323.31|4322.71|4322.81|4322.21|101
1646229860000|2022-03-02 14:04:20|4323.18|4322.58|4322.81|4322.21|4323.18|4322.58|4322.56|4321.96|93
1646229870000|2022-03-02 14:04:30|4323.06|4322.46|4323.06|4322.46|4323.31|4322.71|4322.81|4322.21|109
1646229880000|2022-03-02 14:04:40|4323.31|4322.71|4322.81|4322.21|4323.31|4322.71|4322.81|4322.21|74
1646229890000|2022-03-02 14:04:50|4323.06|4322.46|4322.81|4322.21|4323.18|4322.58|4322.56|4321.96|96
1646229900000|2022-03-02 14:05:00|4323.06|4322.46|4324.06|4323.46|4324.06|4323.46|4323.06|4322.46|271
1646229910000|2022-03-02 14:05:10|4323.81|4323.21|4323.93|4323.33|4323.93|4323.33|4323.56|4322.96|157
1646229920000|2022-03-02 14:05:20|4324.06|4323.46|4323.56|4322.96|4324.31|4323.71|4323.56|4322.96|205
1646229930000|2022-03-02 14:05:30|4323.81|4323.21|4323.06|4322.46|4323.81|4323.21|4323.06|4322.46|214
1646229940000|2022-03-02 14:05:40|4322.81|4322.21|4323.56|4322.96|4323.81|4323.21|4322.81|4322.21|205
1646229950000|2022-03-02 14:05:50|4323.68|4323.08|4323.81|4323.21|4324.31|4323.71|4323.56|4322.96|207
1646229960000|2022-03-02 14:06:00|4323.06|4322.46|4323.31|4322.71|4323.31|4322.71|4323.06|4322.46|169
1646229970000|2022-03-02 14:06:10|4323.68|4323.08|4323.31|4322.71|4323.81|4323.21|4323.31|4322.71|209
1646229980000|2022-03-02 14:06:20|4323.06|4322.46|4322.81|4322.21|4323.31|4322.71|4322.81|4322.21|158
1646229990000|2022-03-02 14:06:30|4323.06|4322.46|4323.31|4322.71|4323.31|4322.71|4323.06|4322.46|191
1646230000000|2022-03-02 14:06:40|4323.56|4322.96|4324.31|4323.71|4324.81|4324.21|4323.56|4322.96|602
1646230010000|2022-03-02 14:06:50|4324.06|4323.46|4323.56|4322.96|4324.06|4323.46|4323.56|4322.96|146
1646230020000|2022-03-02 14:07:00|4323.31|4322.71|4324.43|4323.83|4324.81|4324.21|4323.31|4322.71|397
1646230030000|2022-03-02 14:07:10|4324.31|4323.71|4325.06|4324.46|4325.18|4324.58|4324.31|4323.71|72
1646230040000|2022-03-02 14:07:20|4324.81|4324.21|4324.56|4323.96|4325.81|4325.21|4324.56|4323.96|253
1646230050000|2022-03-02 14:07:30|4324.06|4323.46|4324.81|4324.21|4324.81|4324.21|4323.81|4323.21|281
1646230060000|2022-03-02 14:07:40|4324.68|4324.08|4324.56|4323.96|4324.81|4324.21|4324.06|4323.46|192
1646230070000|2022-03-02 14:07:50|4324.43|4323.83|4324.31|4323.71|4324.56|4323.96|4323.81|4323.21|179
1646230080000|2022-03-02 14:08:00|4324.18|4323.58|4323.43|4322.83|4324.31|4323.71|4323.31|4322.71|93
1646230090000|2022-03-02 14:08:10|4323.81|4323.21|4323.93|4323.33|4324.31|4323.71|4323.81|4323.21|64
1646230100000|2022-03-02 14:08:20|4323.81|4323.21|4323.81|4323.21|4324.06|4323.46|4323.56|4322.96|58
1646230110000|2022-03-02 14:08:30|4324.06|4323.46|4323.81|4323.21|4324.06|4323.46|4323.31|4322.71|129
1646230120000|2022-03-02 14:08:40|4323.68|4323.08|4323.06|4322.46|4323.81|4323.21|4323.06|4322.46|70
1646230130000|2022-03-02 14:08:50|4323.31|4322.71|4323.06|4322.46|4323.31|4322.71|4323.06|4322.46|116
1646230140000|2022-03-02 14:09:00|4322.81|4322.21|4323.56|4322.96|4323.56|4322.96|4322.81|4322.21|62
1646230150000|2022-03-02 14:09:10|4323.81|4323.21|4323.56|4322.96|4324.06|4323.46|4323.56|4322.96|121
1646230160000|2022-03-02 14:09:20|4323.31|4322.71|4324.81|4324.21|4325.06|4324.46|4323.31|4322.71|183
1646230170000|2022-03-02 14:09:30|4325.06|4324.46|4325.06|4324.46|4325.56|4324.96|4325.06|4324.46|134
1646230180000|2022-03-02 14:09:40|4325.31|4324.71|4324.81|4324.21|4325.31|4324.71|4324.56|4323.96|72
1646230190000|2022-03-02 14:09:50|4324.68|4324.08|4325.06|4324.46|4325.31|4324.71|4324.56|4323.96|123
1646230200000|2022-03-02 14:10:00|4325.81|4325.21|4325.06|4324.46|4325.81|4325.21|4324.56|4323.96|425
1646230210000|2022-03-02 14:10:10|4325.56|4324.96|4325.31|4324.71|4326.31|4325.71|4325.31|4324.71|235
1646230220000|2022-03-02 14:10:20|4325.06|4324.46|4325.56|4324.96|4325.56|4324.96|4324.81|4324.21|141
1646230230000|2022-03-02 14:10:30|4325.31|4324.71|4325.81|4325.21|4326.31|4325.71|4325.31|4324.71|199
1646230240000|2022-03-02 14:10:40|4325.93|4325.33|4326.06|4325.46|4326.31|4325.71|4325.81|4325.21|123
1646230250000|2022-03-02 14:10:50|4325.81|4325.21|4325.81|4325.21|4325.81|4325.21|4325.43|4324.83|113
1646230260000|2022-03-02 14:11:00|4325.56|4324.96|4325.31|4324.71|4325.56|4324.96|4325.06|4324.46|44
1646230270000|2022-03-02 14:11:10|4325.56|4324.96|4325.81|4325.21|4326.56|4325.96|4325.56|4324.96|258
1646230280000|2022-03-02 14:11:20|4325.56|4324.96|4326.06|4325.46|4326.31|4325.71|4325.56|4324.96|101
1646230290000|2022-03-02 14:11:30|4325.68|4325.08|4325.56|4324.96|4325.81|4325.21|4325.31|4324.71|105
1646230300000|2022-03-02 14:11:40|4325.81|4325.21|4326.06|4325.46|4326.06|4325.46|4325.31|4324.71|83
1646230310000|2022-03-02 14:11:50|4325.81|4325.21|4326.31|4325.71|4326.31|4325.71|4325.31|4324.71|174
1646230320000|2022-03-02 14:12:00|4326.06|4325.46|4326.31|4325.71|4326.31|4325.71|4326.06|4325.46|92
1646230330000|2022-03-02 14:12:10|4326.06|4325.46|4324.56|4323.96|4326.06|4325.46|4324.56|4323.96|186
1646230340000|2022-03-02 14:12:20|4325.06|4324.46|4324.31|4323.71|4325.18|4324.58|4324.31|4323.71|185
1646230350000|2022-03-02 14:12:30|4324.06|4323.46|4324.56|4323.96|4324.68|4324.08|4323.56|4322.96|154
1646230360000|2022-03-02 14:12:40|4324.06|4323.46|4324.31|4323.71|4324.31|4323.71|4323.81|4323.21|103
1646230370000|2022-03-02 14:12:50|4324.06|4323.46|4324.06|4323.46|4324.31|4323.71|4324.06|4323.46|66
1646230380000|2022-03-02 14:13:00|4323.81|4323.21|4323.31|4322.71|4323.81|4323.21|4323.06|4322.46|263
1646230390000|2022-03-02 14:13:10|4323.56|4322.96|4323.81|4323.21|4323.81|4323.21|4323.31|4322.71|95
1646230400000|2022-03-02 14:13:20|4323.68|4323.08|4323.81|4323.21|4324.06|4323.46|4323.68|4323.08|104
1646230410000|2022-03-02 14:13:30|4324.06|4323.46|4323.56|4322.96|4324.06|4323.46|4323.56|4322.96|152
1646230420000|2022-03-02 14:13:40|4323.43|4322.83|4323.56|4322.96|4323.56|4322.96|4323.43|4322.83|84
1646230430000|2022-03-02 14:13:50|4323.31|4322.71|4323.56|4322.96|4323.68|4323.08|4323.06|4322.46|206
1646230440000|2022-03-02 14:14:00|4324.06|4323.46|4323.31|4322.71|4324.06|4323.46|4323.31|4322.71|131
1646230450000|2022-03-02 14:14:10|4324.06|4323.46|4323.81|4323.21|4324.06|4323.46|4323.56|4322.96|145
1646230460000|2022-03-02 14:14:20|4324.06|4323.46|4324.06|4323.46|4324.06|4323.46|4323.56|4322.96|131
1646230470000|2022-03-02 14:14:30|4323.93|4323.33|4324.56|4323.96|4324.56|4323.96|4323.81|4323.21|89
1646230480000|2022-03-02 14:14:40|4324.81|4324.21|4324.18|4323.58|4324.81|4324.21|4323.68|4323.08|142
1646230490000|2022-03-02 14:14:50|4324.06|4323.46|4324.56|4323.96|4324.81|4324.21|4324.06|4323.46|88
1646230500000|2022-03-02 14:15:00|4324.31|4323.71|4323.31|4322.71|4324.81|4324.21|4323.06|4322.46|223
1646230510000|2022-03-02 14:15:10|4322.81|4322.21|4323.31|4322.71|4323.93|4323.33|4322.81|4322.21|413
1646230520000|2022-03-02 14:15:20|4323.56|4322.96|4323.31|4322.71|4323.56|4322.96|4323.31|4322.71|116
1646230530000|2022-03-02 14:15:30|||||||||5
1646230540000|2022-03-02 14:15:40|4323.56|4322.96|4323.06|4322.46|4323.56|4322.96|4322.81|4322.21|131
1646230550000|2022-03-02 14:15:50|4322.81|4322.21|4322.56|4321.96|4322.81|4322.21|4322.56|4321.96|79
1646230560000|2022-03-02 14:16:00|4322.31|4321.71|4322.06|4321.46|4322.56|4321.96|4321.81|4321.21|242
1646230570000|2022-03-02 14:16:10|4321.81|4321.21|4322.56|4321.96|4322.56|4321.96|4321.81|4321.21|155
1646230580000|2022-03-02 14:16:20|4322.31|4321.71|4322.81|4322.21|4323.56|4322.96|4322.31|4321.71|416
1646230590000|2022-03-02 14:16:30|4322.93|4322.33|4324.81|4324.21|4326.56|4325.96|4322.81|4322.21|1174
1646230600000|2022-03-02 14:16:40|4324.68|4324.08|4324.81|4324.21|4325.56|4324.96|4324.56|4323.96|330
1646230610000|2022-03-02 14:16:50|4324.56|4323.96|4324.31|4323.71|4324.68|4324.08|4324.31|4323.71|216
1646230620000|2022-03-02 14:17:00|4324.18|4323.58|4324.06|4323.46|4324.18|4323.58|4323.56|4322.96|132
1646230630000|2022-03-02 14:17:10|4324.31|4323.71|4324.31|4323.71|4324.31|4323.71|4324.06|4323.46|145
1646230640000|2022-03-02 14:17:20|4324.06|4323.46|4324.81|4324.21|4324.81|4324.21|4324.06|4323.46|204
1646230650000|2022-03-02 14:17:30|4324.56|4323.96|4324.56|4323.96|4325.06|4324.46|4324.56|4323.96|255
1646230660000|2022-03-02 14:17:40|4324.43|4323.83|4324.81|4324.21|4324.81|4324.21|4323.56|4322.96|189
1646230670000|2022-03-02 14:17:50|4324.68|4324.08|4325.31|4324.71|4325.56|4324.96|4324.56|4323.96|385
1646230680000|2022-03-02 14:18:00|4325.06|4324.46|4325.56|4324.96|4325.81|4325.21|4325.06|4324.46|259
1646230690000|2022-03-02 14:18:10|4325.31|4324.71|4324.81|4324.21|4325.31|4324.71|4324.56|4323.96|170
1646230700000|2022-03-02 14:18:20|4325.06|4324.46|4325.06|4324.46|4325.31|4324.71|4325.06|4324.46|123
1646230710000|2022-03-02 14:18:30|4325.31|4324.71|4325.31|4324.71|4325.31|4324.71|4325.06|4324.46|63
1646230720000|2022-03-02 14:18:40|4325.56|4324.96|4326.68|4326.08|4327.31|4326.71|4325.56|4324.96|499
1646230730000|2022-03-02 14:18:50|4326.56|4325.96|4326.31|4325.71|4326.93|4326.33|4326.31|4325.71|109
1646230740000|2022-03-02 14:19:00|4326.68|4326.08|4328.81|4328.21|4328.93|4328.33|4326.56|4325.96|1069
1646230750000|2022-03-02 14:19:10|4329.06|4328.46|4328.56|4327.96|4329.81|4329.21|4328.56|4327.96|522
1646230760000|2022-03-02 14:19:20|4328.81|4328.21|4327.81|4327.21|4329.31|4328.71|4327.81|4327.21|506
1646230770000|2022-03-02 14:19:30|4328.06|4327.46|4327.31|4326.71|4328.06|4327.46|4327.31|4326.71|254
1646230780000|2022-03-02 14:19:40|4327.06|4326.46|4327.81|4327.21|4328.06|4327.46|4327.06|4326.46|278
1646230790000|2022-03-02 14:19:50|4328.06|4327.46|4328.06|4327.46|4328.06|4327.46|4327.56|4326.96|122
1646230800000|2022-03-02 14:20:00|4327.81|4327.21|4328.06|4327.46|4328.31|4327.71|4327.56|4326.96|274
1646230810000|2022-03-02 14:20:10|4327.81|4327.21|4328.31|4327.71|4328.31|4327.71|4327.81|4327.21|151
1646230820000|2022-03-02 14:20:20|4328.06|4327.46|4328.56|4327.96|4328.56|4327.96|4328.06|4327.46|145
1646230830000|2022-03-02 14:20:30|4328.68|4328.08|4328.56|4327.96|4328.81|4328.21|4328.06|4327.46|146
1646230840000|2022-03-02 14:20:40|4328.43|4327.83|4327.68|4327.08|4328.43|4327.83|4327.56|4326.96|111
1646230850000|2022-03-02 14:20:50|4327.43|4326.83|4326.81|4326.21|4327.43|4326.83|4326.81|4326.21|115
1646230860000|2022-03-02 14:21:00|4326.93|4326.33|4327.31|4326.71|4327.31|4326.71|4326.81|4326.21|92
1646230870000|2022-03-02 14:21:10|4327.06|4326.46|4327.81|4327.21|4327.81|4327.21|4326.81|4326.21|125
1646230880000|2022-03-02 14:21:20|4327.56|4326.96|4327.31|4326.71|4327.81|4327.21|4327.31|4326.71|78
1646230890000|2022-03-02 14:21:30|4327.56|4326.96|4327.56|4326.96|4327.81|4327.21|4327.31|4326.71|59
1646230900000|2022-03-02 14:21:40|4327.43|4326.83|4327.93|4327.33|4327.93|4327.33|4327.31|4326.71|74
1646230910000|2022-03-02 14:21:50|4328.06|4327.46|4328.06|4327.46|4328.18|4327.58|4327.81|4327.21|48
1646230920000|2022-03-02 14:22:00|4327.81|4327.21|4327.81|4327.21|4327.81|4327.21|4327.81|4327.21|81
1646230930000|2022-03-02 14:22:10|4327.56|4326.96|4327.81|4327.21|4327.81|4327.21|4327.56|4326.96|27
1646230940000|2022-03-02 14:22:20|4327.68|4327.08|4328.06|4327.46|4328.06|4327.46|4327.56|4326.96|67
1646230950000|2022-03-02 14:22:30|4327.81|4327.21|4327.56|4326.96|4327.81|4327.21|4327.56|4326.96|109
1646230960000|2022-03-02 14:22:40|4327.31|4326.71|4327.56|4326.96|4327.56|4326.96|4327.06|4326.46|86
1646230970000|2022-03-02 14:22:50|4327.81|4327.21|4328.81|4328.21|4328.81|4328.21|4327.56|4326.96|213
1646230980000|2022-03-02 14:23:00|4329.06|4328.46|4328.81|4328.21|4329.06|4328.46|4328.31|4327.71|291
1646230990000|2022-03-02 14:23:10|4328.43|4327.83|4328.31|4327.71|4328.81|4328.21|4328.31|4327.71|169
1646231000000|2022-03-02 14:23:20|4328.43|4327.83|4328.31|4327.71|4328.56|4327.96|4328.06|4327.46|63
1646231010000|2022-03-02 14:23:30|4328.56|4327.96|4328.31|4327.71|4328.56|4327.96|4328.06|4327.46|90
1646231020000|2022-03-02 14:23:40|4328.56|4327.96|4328.56|4327.96|4328.81|4328.21|4328.43|4327.83|144
1646231030000|2022-03-02 14:23:50|4328.31|4327.71|4328.06|4327.46|4328.31|4327.71|4327.81|4327.21|57
1646231040000|2022-03-02 14:24:00|4328.31|4327.71|4328.56|4327.96|4328.81|4328.21|4328.31|4327.71|86
1646231050000|2022-03-02 14:24:10|4328.68|4328.08|4328.56|4327.96|4328.81|4328.21|4328.56|4327.96|87
1646231060000|2022-03-02 14:24:20|4328.81|4328.21|4328.56|4327.96|4329.06|4328.46|4328.56|4327.96|128
1646231070000|2022-03-02 14:24:30|4328.31|4327.71|4328.56|4327.96|4328.68|4328.08|4328.31|4327.71|111
1646231080000|2022-03-02 14:24:40|4328.68|4328.08|4328.31|4327.71|4328.81|4328.21|4328.31|4327.71|54
1646231090000|2022-03-02 14:24:50|4328.43|4327.83|4328.56|4327.96|4328.56|4327.96|4328.31|4327.71|21
1646231100000|2022-03-02 14:25:00|4328.31|4327.71|4327.93|4327.33|4328.31|4327.71|4327.31|4326.71|287
1646231110000|2022-03-02 14:25:10|4328.06|4327.46|4327.56|4326.96|4328.31|4327.71|4327.56|4326.96|212
1646231120000|2022-03-02 14:25:20|4327.68|4327.08|4327.81|4327.21|4327.81|4327.21|4327.56|4326.96|139
1646231130000|2022-03-02 14:25:30|4327.56|4326.96|4327.81|4327.21|4327.81|4327.21|4327.56|4326.96|205
1646231140000|2022-03-02 14:25:40|4327.31|4326.71|4327.56|4326.96|4327.68|4327.08|4327.31|4326.71|299
1646231150000|2022-03-02 14:25:50|4327.43|4326.83|4327.81|4327.21|4327.81|4327.21|4327.31|4326.71|137
1646231160000|2022-03-02 14:26:00|4327.56|4326.96|4327.81|4327.21|4327.81|4327.21|4327.56|4326.96|133
1646231170000|2022-03-02 14:26:10|4327.56|4326.96|4327.56|4326.96|4327.56|4326.96|4327.43|4326.83|127
1646231180000|2022-03-02 14:26:20|4328.06|4327.46|4328.06|4327.46|4328.06|4327.46|4328.06|4327.46|149
1646231190000|2022-03-02 14:26:30|||||||||64
1646231200000|2022-03-02 14:26:40|4327.93|4327.33|4327.81|4327.21|4327.93|4327.33|4327.56|4326.96|129
1646231210000|2022-03-02 14:26:50|4327.93|4327.33|4327.31|4326.71|4327.93|4327.33|4327.31|4326.71|163
1646231220000|2022-03-02 14:27:00|4327.06|4326.46|4326.93|4326.33|4327.31|4326.71|4326.93|4326.33|378
1646231230000|2022-03-02 14:27:10|4327.06|4326.46|4327.31|4326.71|4327.31|4326.71|4326.56|4325.96|208
1646231240000|2022-03-02 14:27:20|4327.06|4326.46|4328.06|4327.46|4328.06|4327.46|4327.06|4326.46|288
1646231250000|2022-03-02 14:27:30|4328.56|4327.96|4329.06|4328.46|4329.06|4328.46|4328.56|4327.96|231
1646231260000|2022-03-02 14:27:40|4329.31|4328.71|4329.31|4328.71|4329.56|4328.96|4329.06|4328.46|379
1646231270000|2022-03-02 14:27:50|4329.56|4328.96|4329.31|4328.71|4329.68|4329.08|4329.31|4328.71|399
1646231280000|2022-03-02 14:28:00|4329.56|4328.96|4330.06|4329.46|4330.18|4329.58|4329.56|4328.96|348
1646231290000|2022-03-02 14:28:10|4330.18|4329.58|4329.81|4329.21|4330.56|4329.96|4329.81|4329.21|295
1646231300000|2022-03-02 14:28:20|4329.18|4328.58|4330.43|4329.83|4330.56|4329.96|4329.18|4328.58|475
1646231310000|2022-03-02 14:28:30|4330.56|4329.96|4331.31|4330.71|4331.31|4330.71|4330.31|4329.71|386
1646231320000|2022-03-02 14:28:40|4331.56|4330.96|4332.81|4332.21|4332.93|4332.33|4331.56|4330.96|489
1646231330000|2022-03-02 14:28:50|4333.06|4332.46|4332.81|4332.21|4333.06|4332.46|4332.56|4331.96|448
1646231340000|2022-03-02 14:29:00|4332.68|4332.08|4331.31|4330.71|4332.68|4332.08|4331.31|4330.71|488
1646231350000|2022-03-02 14:29:10|4331.06|4330.46|4331.56|4330.96|4331.81|4331.21|4331.06|4330.46|298
1646231360000|2022-03-02 14:29:20|4331.81|4331.21|4331.68|4331.08|4332.06|4331.46|4331.56|4330.96|218
1646231370000|2022-03-02 14:29:30|4331.81|4331.21|4332.81|4332.21|4332.93|4332.33|4331.81|4331.21|404
1646231380000|2022-03-02 14:29:40|4332.56|4331.96|4332.06|4331.46|4332.81|4332.21|4331.93|4331.33|595
1646231390000|2022-03-02 14:29:50|4332.18|4331.58|4331.56|4330.96|4332.31|4331.71|4331.31|4330.71|321
1646231400000|2022-03-02 14:30:00|4331.16|4330.76|4330.66|4330.26|4332.66|4332.26|4330.66|4330.26|3270
1646231410000|2022-03-02 14:30:10|4330.41|4330.01|4331.66|4331.26|4332.16|4331.76|4329.78|4329.38|1966
1646231420000|2022-03-02 14:30:20|4331.78|4331.38|4331.16|4330.76|4332.41|4332.01|4331.16|4330.76|1187
1646231430000|2022-03-02 14:30:30|4331.41|4331.01|4332.66|4332.26|4333.91|4333.51|4331.16|4330.76|1074
1646231440000|2022-03-02 14:30:40|4332.91|4332.51|4333.41|4333.01|4335.16|4334.76|4332.91|4332.51|1558
1646231450000|2022-03-02 14:30:50|4333.91|4333.51|4332.91|4332.51|4335.41|4335.01|4332.91|4332.51|988
1646231460000|2022-03-02 14:31:00|4333.16|4332.76|4330.16|4329.76|4333.16|4332.76|4330.16|4329.76|1445
1646231470000|2022-03-02 14:31:10|4330.41|4330.01|4327.16|4326.76|4330.41|4330.01|4327.16|4326.76|2884
1646231480000|2022-03-02 14:31:20|4327.41|4327.01|4326.91|4326.51|4328.16|4327.76|4326.41|4326.01|1381
1646231490000|2022-03-02 14:31:30|4327.28|4326.88|4327.16|4326.76|4327.91|4327.51|4326.16|4325.76|841
1646231500000|2022-03-02 14:31:40|4326.91|4326.51|4328.66|4328.26|4328.91|4328.51|4326.41|4326.01|643
1646231510000|2022-03-02 14:31:50|4328.78|4328.38|4329.16|4328.76|4329.41|4329.01|4328.16|4327.76|1095
1646231520000|2022-03-02 14:32:00|4329.41|4329.01|4329.66|4329.26|4329.66|4329.26|4327.91|4327.51|724
1646231530000|2022-03-02 14:32:10|4329.91|4329.51|4330.41|4330.01|4330.66|4330.26|4329.16|4328.76|697
1646231540000|2022-03-02 14:32:20|4330.66|4330.26|4330.53|4330.13|4331.16|4330.76|4330.03|4329.63|439
1646231550000|2022-03-02 14:32:30|4330.16|4329.76|4330.91|4330.51|4331.03|4330.63|4329.91|4329.51|807
1646231560000|2022-03-02 14:32:40|4331.41|4331.01|4332.16|4331.76|4332.16|4331.76|4331.16|4330.76|972
1646231570000|2022-03-02 14:32:50|4332.41|4332.01|4332.16|4331.76|4332.41|4332.01|4331.41|4331.01|719
1646231580000|2022-03-02 14:33:00|4331.91|4331.51|4328.91|4328.51|4331.91|4331.51|4327.91|4327.51|1385
1646231590000|2022-03-02 14:33:10|4328.66|4328.26|4328.41|4328.01|4328.91|4328.51|4327.91|4327.51|933
1646231600000|2022-03-02 14:33:20|4328.66|4328.26|4329.66|4329.26|4330.16|4329.76|4328.41|4328.01|611
1646231610000|2022-03-02 14:33:30|4329.41|4329.01|4329.41|4329.01|4329.66|4329.26|4328.41|4328.01|423
1646231620000|2022-03-02 14:33:40|4329.16|4328.76|4328.91|4328.51|4330.41|4330.01|4328.66|4328.26|489
1646231630000|2022-03-02 14:33:50|4329.16|4328.76|4330.16|4329.76|4330.28|4329.88|4329.16|4328.76|524
1646231640000|2022-03-02 14:34:00|4330.41|4330.01|4328.91|4328.51|4330.91|4330.51|4328.91|4328.51|666
1646231650000|2022-03-02 14:34:10|4328.66|4328.26|4327.78|4327.38|4328.66|4328.26|4326.66|4326.26|918
1646231660000|2022-03-02 14:34:20|4327.91|4327.51|4328.66|4328.26|4329.41|4329.01|4327.91|4327.51|569
1646231670000|2022-03-02 14:34:30|4328.91|4328.51|4326.91|4326.51|4329.03|4328.63|4326.91|4326.51|692
1646231680000|2022-03-02 14:34:40|4327.16|4326.76|4327.66|4327.26|4328.16|4327.76|4326.41|4326.01|454
1646231690000|2022-03-02 14:34:50|4327.53|4327.13|4328.66|4328.26|4328.66|4328.26|4326.66|4326.26|654
1646231700000|2022-03-02 14:35:00|4328.91|4328.51|4327.66|4327.26|4329.16|4328.76|4327.41|4327.01|1170
1646231710000|2022-03-02 14:35:10|4327.41|4327.01|4327.41|4327.01|4329.16|4328.76|4327.03|4326.63|1194
1646231720000|2022-03-02 14:35:20|4327.91|4327.51|4327.66|4327.26|4329.16|4328.76|4327.66|4327.26|517
1646231730000|2022-03-02 14:35:30|4327.78|4327.38|4328.66|4328.26|4328.91|4328.51|4327.16|4326.76|572
1646231740000|2022-03-02 14:35:40|4329.03|4328.63|4328.16|4327.76|4329.16|4328.76|4327.78|4327.38|563
1646231750000|2022-03-02 14:35:50|4328.41|4328.01|4326.91|4326.51|4328.41|4328.01|4326.91|4326.51|668
1646231760000|2022-03-02 14:36:00|4327.16|4326.76|4328.66|4328.26|4328.91|4328.51|4327.16|4326.76|631
1646231770000|2022-03-02 14:36:10|4328.91|4328.51|4327.66|4327.26|4329.66|4329.26|4327.66|4327.26|448
1646231780000|2022-03-02 14:36:20|4327.53|4327.13|4329.28|4328.88|4329.28|4328.88|4326.91|4326.51|635
1646231790000|2022-03-02 14:36:30|4329.41|4329.01|4329.66|4329.26|4329.91|4329.51|4328.78|4328.38|441
1646231800000|2022-03-02 14:36:40|4329.41|4329.01|4328.41|4328.01|4329.66|4329.26|4327.66|4327.26|572
1646231810000|2022-03-02 14:36:50|4328.66|4328.26|4328.16|4327.76|4328.91|4328.51|4327.41|4327.01|551
1646231820000|2022-03-02 14:37:00|4327.91|4327.51|4327.91|4327.51|4328.91|4328.51|4327.66|4327.26|1036
1646231830000|2022-03-02 14:37:10|4327.78|4327.38|4329.16|4328.76|4329.66|4329.26|4327.66|4327.26|1048
1646231840000|2022-03-02 14:37:20|4329.41|4329.01|4328.16|4327.76|4329.91|4329.51|4328.16|4327.76|630
1646231850000|2022-03-02 14:37:30|4327.91|4327.51|4329.91|4329.51|4330.16|4329.76|4327.66|4327.26|474
1646231860000|2022-03-02 14:37:40|4330.16|4329.76|4330.66|4330.26|4330.66|4330.26|4329.91|4329.51|354
1646231870000|2022-03-02 14:37:50|4329.91|4329.51|4330.28|4329.88|4330.41|4330.01|4329.16|4328.76|482
1646231880000|2022-03-02 14:38:00|4330.16|4329.76|4329.91|4329.51|4330.66|4330.26|4329.16|4328.76|376
1646231890000|2022-03-02 14:38:10|4330.16|4329.76|4328.91|4328.51|4330.16|4329.76|4328.78|4328.38|331
1646231900000|2022-03-02 14:38:20|4328.66|4328.26|4329.66|4329.26|4330.16|4329.76|4328.66|4328.26|286
1646231910000|2022-03-02 14:38:30|4329.41|4329.01|4331.91|4331.51|4331.91|4331.51|4329.41|4329.01|772
1646231920000|2022-03-02 14:38:40|4331.66|4331.26|4332.16|4331.76|4332.41|4332.01|4330.91|4330.51|730
1646231930000|2022-03-02 14:38:50|4331.91|4331.51|4331.16|4330.76|4332.16|4331.76|4330.91|4330.51|467
1646231940000|2022-03-02 14:39:00|4331.41|4331.01|4331.41|4331.01|4331.91|4331.51|4331.41|4331.01|587
1646231950000|2022-03-02 14:39:10|4331.66|4331.26|4331.16|4330.76|4331.78|4331.38|4330.41|4330.01|496
1646231960000|2022-03-02 14:39:20|4330.91|4330.51|4330.41|4330.01|4331.16|4330.76|4330.41|4330.01|411
1646231970000|2022-03-02 14:39:30|4330.16|4329.76|4329.16|4328.76|4330.16|4329.76|4328.66|4328.26|821
1646231980000|2022-03-02 14:39:40|4329.41|4329.01|4329.16|4328.76|4329.41|4329.01|4328.41|4328.01|690
1646231990000|2022-03-02 14:39:50|4329.41|4329.01|4329.16|4328.76|4330.16|4329.76|4328.91|4328.51|640
1646232000000|2022-03-02 14:40:00|4329.66|4329.26|4329.16|4328.76|4330.41|4330.01|4328.66|4328.26|1177
1646232010000|2022-03-02 14:40:10|4329.66|4329.26|4330.41|4330.01|4330.41|4330.01|4329.16|4328.76|580
1646232020000|2022-03-02 14:40:20|4330.16|4329.76|4332.41|4332.01|4332.66|4332.26|4330.16|4329.76|1273
1646232030000|2022-03-02 14:40:30|4332.91|4332.51|4337.41|4337.01|4337.41|4337.01|4332.91|4332.51|1413
1646232040000|2022-03-02 14:40:40|4337.16|4336.76|4338.28|4337.88|4338.91|4338.51|4336.91|4336.51|848
1646232050000|2022-03-02 14:40:50|4338.41|4338.01|4337.91|4337.51|4339.16|4338.76|4337.41|4337.01|925
1646232060000|2022-03-02 14:41:00|4338.16|4337.76|4339.28|4338.88|4339.41|4339.01|4337.66|4337.26|729
1646232070000|2022-03-02 14:41:10|4339.66|4339.26|4334.66|4334.26|4340.41|4340.01|4334.66|4334.26|3659
1646232080000|2022-03-02 14:41:20|4335.16|4334.76|4335.66|4335.26|4337.28|4336.88|4334.91|4334.51|1147
1646232090000|2022-03-02 14:41:30|4335.91|4335.51|4337.41|4337.01|4337.41|4337.01|4335.91|4335.51|561
1646232100000|2022-03-02 14:41:40|4337.66|4337.26|4337.66|4337.26|4339.16|4338.76|4337.66|4337.26|946
1646232110000|2022-03-02 14:41:50|4337.53|4337.13|4337.41|4337.01|4337.91|4337.51|4336.91|4336.51|538
1646232120000|2022-03-02 14:42:00|4337.66|4337.26|4335.66|4335.26|4338.16|4337.76|4334.78|4334.38|2396
1646232130000|2022-03-02 14:42:10|4336.16|4335.76|4336.91|4336.51|4336.91|4336.51|4335.16|4334.76|517
1646232140000|2022-03-02 14:42:20|4336.66|4336.26|4337.66|4337.26|4337.66|4337.26|4336.66|4336.26|672
1646232150000|2022-03-02 14:42:30|4337.91|4337.51|4337.91|4337.51|4338.41|4338.01|4337.66|4337.26|555
1646232160000|2022-03-02 14:42:40|4338.03|4337.63|4336.66|4336.26|4338.16|4337.76|4336.41|4336.01|309
1646232170000|2022-03-02 14:42:50|4336.41|4336.01|4337.53|4337.13|4337.66|4337.26|4336.41|4336.01|384
1646232180000|2022-03-02 14:43:00|4337.66|4337.26|4339.16|4338.76|4339.16|4338.76|4337.66|4337.26|527
1646232190000|2022-03-02 14:43:10|4339.41|4339.01|4338.78|4338.38|4339.41|4339.01|4338.41|4338.01|520
1646232200000|2022-03-02 14:43:20|4338.66|4338.26|4341.16|4340.76|4341.41|4341.01|4338.16|4337.76|945
1646232210000|2022-03-02 14:43:30|4341.41|4341.01|4347.91|4347.51|4347.91|4347.51|4341.41|4341.01|3599
1646232220000|2022-03-02 14:43:40|4347.41|4347.01|4345.66|4345.26|4347.66|4347.26|4344.91|4344.51|1701
1646232230000|2022-03-02 14:43:50|4345.41|4345.01|4343.66|4343.26|4346.41|4346.01|4343.41|4343.01|1831
1646232240000|2022-03-02 14:44:00|4343.91|4343.51|4345.66|4345.26|4345.91|4345.51|4343.66|4343.26|1386
1646232250000|2022-03-02 14:44:10|4345.91|4345.51|4345.66|4345.26|4346.53|4346.13|4344.66|4344.26|962
1646232260000|2022-03-02 14:44:20|4345.91|4345.51|4345.66|4345.26|4346.41|4346.01|4345.41|4345.01|619
1646232270000|2022-03-02 14:44:30|4345.91|4345.51|4346.41|4346.01|4346.41|4346.01|4345.66|4345.26|566
1646232280000|2022-03-02 14:44:40|4346.66|4346.26|4346.41|4346.01|4346.91|4346.51|4346.41|4346.01|659
1646232290000|2022-03-02 14:44:50|4346.16|4345.76|4345.41|4345.01|4346.41|4346.01|4345.41|4345.01|926
1646232300000|2022-03-02 14:45:00|4345.66|4345.26|4346.91|4346.51|4347.66|4347.26|4345.66|4345.26|1540
1646232310000|2022-03-02 14:45:10|4346.66|4346.26|4343.91|4343.51|4346.91|4346.51|4343.41|4343.01|1998
1646232320000|2022-03-02 14:45:20|4344.41|4344.01|4344.66|4344.26|4344.91|4344.51|4344.41|4344.01|607
1646232330000|2022-03-02 14:45:30|4344.91|4344.51|4344.66|4344.26|4345.66|4345.26|4344.66|4344.26|637
1646232340000|2022-03-02 14:45:40|4344.91|4344.51|4343.41|4343.01|4345.66|4345.26|4343.41|4343.01|527
1646232350000|2022-03-02 14:45:50|4343.53|4343.13|4345.16|4344.76|4345.28|4344.88|4343.53|4343.13|389
1646232360000|2022-03-02 14:46:00|4345.41|4345.01|4345.53|4345.13|4346.41|4346.01|4344.66|4344.26|618
1646232370000|2022-03-02 14:46:10|4345.66|4345.26|4346.91|4346.51|4347.16|4346.76|4345.53|4345.13|406
1646232380000|2022-03-02 14:46:20|4347.03|4346.63|4346.78|4346.38|4347.16|4346.76|4346.41|4346.01|335
1646232390000|2022-03-02 14:46:30|4346.91|4346.51|4345.78|4345.38|4346.91|4346.51|4345.78|4345.38|442
1646232400000|2022-03-02 14:46:40|4345.66|4345.26|4345.66|4345.26|4346.41|4346.01|4345.41|4345.01|645
1646232410000|2022-03-02 14:46:50|4345.91|4345.51|4348.53|4348.13|4348.91|4348.51|4345.66|4345.26|1142
1646232420000|2022-03-02 14:47:00|4349.66|4349.26|4350.91|4350.51|4352.16|4351.76|4349.66|4349.26|3165
1646232430000|2022-03-02 14:47:10|4350.66|4350.26|4351.28|4350.88|4352.41|4352.01|4350.16|4349.76|1303
1646232440000|2022-03-02 14:47:20|4350.91|4350.51|4349.41|4349.01|4351.28|4350.88|4349.16|4348.76|1073
1646232450000|2022-03-02 14:47:30|4349.28|4348.88|4350.66|4350.26|4350.66|4350.26|4349.28|4348.88|502
1646232460000|2022-03-02 14:47:40|4351.66|4351.26|4350.41|4350.01|4351.66|4351.26|4350.03|4349.63|603
1646232470000|2022-03-02 14:47:50|4350.53|4350.13|4351.16|4350.76|4351.41|4351.01|4350.41|4350.01|370
1646232480000|2022-03-02 14:48:00|4351.41|4351.01|4352.66|4352.26|4353.16|4352.76|4351.41|4351.01|1452
1646232490000|2022-03-02 14:48:10|4352.41|4352.01|4354.16|4353.76|4354.66|4354.26|4352.41|4352.01|1097
1646232500000|2022-03-02 14:48:20|4354.03|4353.63|4352.41|4352.01|4354.03|4353.63|4352.16|4351.76|922
1646232510000|2022-03-02 14:48:30|4352.53|4352.13|4353.03|4352.63|4353.66|4353.26|4351.78|4351.38|772
1646232520000|2022-03-02 14:48:40|4353.28|4352.88|4352.66|4352.26|4353.28|4352.88|4352.41|4352.01|564
1646232530000|2022-03-02 14:48:50|4352.91|4352.51|4352.78|4352.38|4353.16|4352.76|4352.41|4352.01|312
1646232540000|2022-03-02 14:49:00|4352.66|4352.26|4350.66|4350.26|4352.78|4352.38|4350.66|4350.26|642
1646232550000|2022-03-02 14:49:10|4350.91|4350.51|4350.16|4349.76|4350.91|4350.51|4349.66|4349.26|684
1646232560000|2022-03-02 14:49:20|4349.91|4349.51|4350.66|4350.26|4350.66|4350.26|4349.66|4349.26|1014
1646232570000|2022-03-02 14:49:30|4349.91|4349.51|4350.16|4349.76|4350.41|4350.01|4349.66|4349.26|850
1646232580000|2022-03-02 14:49:40|4349.91|4349.51|4351.28|4350.88|4351.41|4351.01|4349.66|4349.26|586
1646232590000|2022-03-02 14:49:50|4351.41|4351.01|4349.41|4349.01|4351.41|4351.01|4349.41|4349.01|679
1646232600000|2022-03-02 14:50:00|4349.16|4348.76|4351.66|4351.26|4352.16|4351.76|4349.16|4348.76|825
1646232610000|2022-03-02 14:50:10|4351.91|4351.51|4349.91|4349.51|4352.41|4352.01|4349.78|4349.38|614
1646232620000|2022-03-02 14:50:20|4350.16|4349.76|4349.66|4349.26|4350.41|4350.01|4349.41|4349.01|325
1646232630000|2022-03-02 14:50:30|4349.91|4349.51|4348.16|4347.76|4349.91|4349.51|4348.16|4347.76|816
1646232640000|2022-03-02 14:50:40|4348.41|4348.01|4348.91|4348.51|4349.16|4348.76|4347.91|4347.51|621
1646232650000|2022-03-02 14:50:50|4348.78|4348.38|4350.66|4350.26|4350.66|4350.26|4348.78|4348.38|862
1646232660000|2022-03-02 14:51:00|4350.91|4350.51|4350.28|4349.88|4350.91|4350.51|4349.53|4349.13|746
1646232670000|2022-03-02 14:51:10|4350.41|4350.01|4350.41|4350.01|4350.91|4350.51|4349.91|4349.51|666
1646232680000|2022-03-02 14:51:20|4350.03|4349.63|4348.41|4348.01|4350.41|4350.01|4348.41|4348.01|529
1646232690000|2022-03-02 14:51:30|4348.28|4347.88|4349.16|4348.76|4349.41|4349.01|4348.16|4347.76|751
1646232700000|2022-03-02 14:51:40|4348.91|4348.51|4349.91|4349.51|4349.91|4349.51|4348.66|4348.26|401
1646232710000|2022-03-02 14:51:50|4349.66|4349.26|4349.91|4349.51|4350.16|4349.76|4349.41|4349.01|487
1646232720000|2022-03-02 14:52:00|4349.66|4349.26|4349.91|4349.51|4349.91|4349.51|4348.66|4348.26|332
1646232730000|2022-03-02 14:52:10|4350.66|4350.26|4350.28|4349.88|4350.66|4350.26|4350.16|4349.76|370
1646232740000|2022-03-02 14:52:20|4350.41|4350.01|4350.91|4350.51|4350.91|4350.51|4349.66|4349.26|281
1646232750000|2022-03-02 14:52:30|4350.53|4350.13|4350.16|4349.76|4350.66|4350.26|4349.78|4349.38|260
1646232760000|2022-03-02 14:52:40|4350.03|4349.63|4349.16|4348.76|4350.03|4349.63|4349.16|4348.76|308
1646232770000|2022-03-02 14:52:50|4348.91|4348.51|4349.66|4349.26|4349.91|4349.51|4348.66|4348.26|441
1646232780000|2022-03-02 14:53:00|4349.53|4349.13|4348.03|4347.63|4349.66|4349.26|4347.53|4347.13|537
1646232790000|2022-03-02 14:53:10|4347.66|4347.26|4347.66|4347.26|4348.16|4347.76|4347.28|4346.88|522
1646232800000|2022-03-02 14:53:20|4347.53|4347.13|4347.41|4347.01|4347.66|4347.26|4346.66|4346.26|490
1646232810000|2022-03-02 14:53:30|4347.16|4346.76|4347.16|4346.76|4347.41|4347.01|4346.91|4346.51|419
1646232820000|2022-03-02 14:53:40|4347.03|4346.63|4346.91|4346.51|4347.16|4346.76|4346.16|4345.76|349
1646232830000|2022-03-02 14:53:50|4346.41|4346.01|4346.16|4345.76|4346.41|4346.01|4345.91|4345.51|577
1646232840000|2022-03-02 14:54:00|4346.41|4346.01|4347.78|4347.38|4348.03|4347.63|4346.41|4346.01|510
1646232850000|2022-03-02 14:54:10|4347.91|4347.51|4347.41|4347.01|4349.16|4348.76|4347.41|4347.01|565
1646232860000|2022-03-02 14:54:20|4347.28|4346.88|4346.41|4346.01|4347.66|4347.26|4346.41|4346.01|226
1646232870000|2022-03-02 14:54:30|4346.66|4346.26|4348.28|4347.88|4348.41|4348.01|4346.66|4346.26|257
1646232880000|2022-03-02 14:54:40|4348.41|4348.01|4347.66|4347.26|4348.66|4348.26|4347.66|4347.26|271
1646232890000|2022-03-02 14:54:50|4347.53|4347.13|4348.41|4348.01|4348.66|4348.26|4347.41|4347.01|285
1646232900000|2022-03-02 14:55:00|4348.66|4348.26|4351.16|4350.76|4351.91|4351.51|4348.66|4348.26|909
1646232910000|2022-03-02 14:55:10|4351.03|4350.63|4350.28|4349.88|4352.16|4351.76|4349.66|4349.26|861
1646232920000|2022-03-02 14:55:20|4350.41|4350.01|4349.41|4349.01|4350.41|4350.01|4349.41|4349.01|521
1646232930000|2022-03-02 14:55:30|4349.53|4349.13|4348.16|4347.76|4349.66|4349.26|4347.66|4347.26|552
1646232940000|2022-03-02 14:55:40|4348.41|4348.01|4348.41|4348.01|4349.78|4349.38|4348.16|4347.76|406
1646232950000|2022-03-02 14:55:50|4348.66|4348.26|4348.16|4347.76|4348.66|4348.26|4347.16|4346.76|507
1646232960000|2022-03-02 14:56:00|4348.66|4348.26|4341.03|4340.63|4348.66|4348.26|4341.03|4340.63|1578
1646232970000|2022-03-02 14:56:10|4342.03|4341.63|4343.66|4343.26|4343.66|4343.26|4341.91|4341.51|2911
1646232980000|2022-03-02 14:56:20|4343.41|4343.01|4342.91|4342.51|4343.66|4343.26|4340.91|4340.51|1097
1646232990000|2022-03-02 14:56:30|4342.66|4342.26|4341.28|4340.88|4342.66|4342.26|4340.16|4339.76|532
1646233000000|2022-03-02 14:56:40|4341.16|4340.76|4338.16|4337.76|4341.28|4340.88|4338.16|4337.76|644
1646233010000|2022-03-02 14:56:50|4337.91|4337.51|4338.16|4337.76|4338.16|4337.76|4337.41|4337.01|606
1646233020000|2022-03-02 14:57:00|4339.41|4339.01|4340.16|4339.76|4340.41|4340.01|4338.91|4338.51|691
1646233030000|2022-03-02 14:57:10|4339.66|4339.26|4339.66|4339.26|4340.53|4340.13|4339.41|4339.01|532
1646233040000|2022-03-02 14:57:20|4339.78|4339.38|4339.91|4339.51|4340.66|4340.26|4339.16|4338.76|704
1646233050000|2022-03-02 14:57:30|4339.66|4339.26|4340.91|4340.51|4341.53|4341.13|4338.91|4338.51|780
1646233060000|2022-03-02 14:57:40|4340.66|4340.26|4340.28|4339.88|4340.66|4340.26|4339.66|4339.26|359
1646233070000|2022-03-02 14:57:50|4340.16|4339.76|4341.91|4341.51|4342.16|4341.76|4339.53|4339.13|443
1646233080000|2022-03-02 14:58:00|4342.16|4341.76|4340.41|4340.01|4342.91|4342.51|4340.41|4340.01|420
1646233090000|2022-03-02 14:58:10|4340.91|4340.51|4341.78|4341.38|4341.78|4341.38|4339.91|4339.51|558
1646233100000|2022-03-02 14:58:20|4341.66|4341.26|4341.41|4341.01|4342.66|4342.26|4341.41|4341.01|526
1646233110000|2022-03-02 14:58:30|4341.16|4340.76|4340.41|4340.01|4341.91|4341.51|4340.41|4340.01|431
1646233120000|2022-03-02 14:58:40|4340.66|4340.26|4342.91|4342.51|4343.16|4342.76|4340.66|4340.26|350
1646233130000|2022-03-02 14:58:50|4343.03|4342.63|4343.66|4343.26|4343.91|4343.51|4342.91|4342.51|281
1646233140000|2022-03-02 14:59:00|4344.66|4344.26|4343.16|4342.76|4344.66|4344.26|4342.91|4342.51|819
1646233150000|2022-03-02 14:59:10|4342.91|4342.51|4344.66|4344.26|4344.91|4344.51|4342.91|4342.51|324
1646233160000|2022-03-02 14:59:20|4344.41|4344.01|4343.53|4343.13|4344.41|4344.01|4343.53|4343.13|337
1646233170000|2022-03-02 14:59:30|4343.66|4343.26|4343.41|4343.01|4344.41|4344.01|4343.16|4342.76|269
1646233180000|2022-03-02 14:59:40|4343.78|4343.38|4344.66|4344.26|4345.16|4344.76|4343.78|4343.38|348
1646233190000|2022-03-02 14:59:50|4344.91|4344.51|4343.16|4342.76|4345.66|4345.26|4342.66|4342.26|505
1646233200000|2022-03-02 15:00:00|4343.41|4343.01|4345.53|4345.13|4345.91|4345.51|4343.41|4343.01|984
1646233210000|2022-03-02 15:00:10|4345.66|4345.26|4345.91|4345.51|4345.91|4345.51|4344.16|4343.76|438
1646233220000|2022-03-02 15:00:20|4346.03|4345.63|4345.41|4345.01|4346.41|4346.01|4344.91|4344.51|506
1646233230000|2022-03-02 15:00:30|4345.66|4345.26|4346.41|4346.01|4346.91|4346.51|4345.66|4345.26|507
1646233240000|2022-03-02 15:00:40|4346.53|4346.13|4345.53|4345.13|4346.66|4346.26|4345.16|4344.76|443
1646233250000|2022-03-02 15:00:50|4345.66|4345.26|4347.16|4346.76|4347.41|4347.01|4345.66|4345.26|411
1646233260000|2022-03-02 15:01:00|4347.41|4347.01|4346.16|4345.76|4347.66|4347.26|4344.91|4344.51|561
1646233270000|2022-03-02 15:01:10|4346.28|4345.88|4346.16|4345.76|4346.66|4346.26|4345.78|4345.38|205
1646233280000|2022-03-02 15:01:20|4346.41|4346.01|4346.16|4345.76|4347.16|4346.76|4345.28|4344.88|264
1646233290000|2022-03-02 15:01:30|4346.41|4346.01|4345.41|4345.01|4346.41|4346.01|4344.91|4344.51|313
1646233300000|2022-03-02 15:01:40|4345.53|4345.13|4348.66|4348.26|4348.91|4348.51|4345.41|4345.01|632
1646233310000|2022-03-02 15:01:50|4348.91|4348.51|4348.41|4348.01|4349.16|4348.76|4348.16|4347.76|870
1646233320000|2022-03-02 15:02:00|4348.28|4347.88|4346.91|4346.51|4348.28|4347.88|4346.16|4345.76|561
1646233330000|2022-03-02 15:02:10|4347.03|4346.63|4346.66|4346.26|4347.03|4346.63|4345.66|4345.26|465
1646233340000|2022-03-02 15:02:20|4347.03|4346.63|4348.03|4347.63|4348.41|4348.01|4347.03|4346.63|604
1646233350000|2022-03-02 15:02:30|4348.28|4347.88|4348.66|4348.26|4349.03|4348.63|4348.03|4347.63|488
1646233360000|2022-03-02 15:02:40|4348.91|4348.51|4351.41|4351.01|4351.78|4351.38|4348.91|4348.51|806
1646233370000|2022-03-02 15:02:50|4351.16|4350.76|4350.66|4350.26|4351.41|4351.01|4350.41|4350.01|589
1646233380000|2022-03-02 15:03:00|4350.41|4350.01|4349.53|4349.13|4350.41|4350.01|4348.16|4347.76|968
1646233390000|2022-03-02 15:03:10|4349.28|4348.88|4349.16|4348.76|4350.03|4349.63|4348.66|4348.26|360
1646233400000|2022-03-02 15:03:20|4349.41|4349.01|4351.91|4351.51|4351.91|4351.51|4349.41|4349.01|351
1646233410000|2022-03-02 15:03:30|4352.16|4351.76|4350.91|4350.51|4352.16|4351.76|4350.91|4350.51|400
1646233420000|2022-03-02 15:03:40|4350.66|4350.26|4351.91|4351.51|4352.16|4351.76|4350.66|4350.26|360
1646233430000|2022-03-02 15:03:50|4351.66|4351.26|4349.91|4349.51|4351.66|4351.26|4349.66|4349.26|434
1646233440000|2022-03-02 15:04:00|4350.03|4349.63|4350.03|4349.63|4351.91|4351.51|4349.91|4349.51|486
1646233450000|2022-03-02 15:04:10|4349.66|4349.26|4348.91|4348.51|4350.41|4350.01|4348.91|4348.51|481
1646233460000|2022-03-02 15:04:20|4348.66|4348.26|4349.53|4349.13|4349.66|4349.26|4348.41|4348.01|534
1646233470000|2022-03-02 15:04:30|4349.66|4349.26|4351.16|4350.76|4351.91|4351.51|4349.66|4349.26|411
1646233480000|2022-03-02 15:04:40|4351.28|4350.88|4351.16|4350.76|4351.66|4351.26|4350.66|4350.26|318
1646233490000|2022-03-02 15:04:50|4351.41|4351.01|4353.16|4352.76|4353.41|4353.01|4351.16|4350.76|692
1646233500000|2022-03-02 15:05:00|4353.03|4352.63|4352.91|4352.51|4354.03|4353.63|4351.91|4351.51|845
1646233510000|2022-03-02 15:05:10|4353.03|4352.63|4352.16|4351.76|4353.41|4353.01|4351.16|4350.76|801
1646233520000|2022-03-02 15:05:20|4352.41|4352.01|4351.66|4351.26|4352.66|4352.26|4351.16|4350.76|430
1646233530000|2022-03-02 15:05:30|4351.91|4351.51|4351.53|4351.13|4351.91|4351.51|4350.53|4350.13|352
1646233540000|2022-03-02 15:05:40|4351.66|4351.26|4350.66|4350.26|4351.66|4351.26|4349.91|4349.51|689
1646233550000|2022-03-02 15:05:50|4350.41|4350.01|4350.66|4350.26|4350.91|4350.51|4350.16|4349.76|425
1646233560000|2022-03-02 15:06:00|4350.41|4350.01|4349.03|4348.63|4351.41|4351.01|4349.03|4348.63|487
1646233570000|2022-03-02 15:06:10|4348.91|4348.51|4346.16|4345.76|4348.91|4348.51|4346.03|4345.63|969
1646233580000|2022-03-02 15:06:20|4346.28|4345.88|4344.41|4344.01|4346.66|4346.26|4343.91|4343.51|881
1646233590000|2022-03-02 15:06:30|4344.53|4344.13|4344.03|4343.63|4344.78|4344.38|4342.91|4342.51|818
1646233600000|2022-03-02 15:06:40|4343.91|4343.51|4343.53|4343.13|4344.03|4343.63|4342.91|4342.51|416
1646233610000|2022-03-02 15:06:50|4343.91|4343.51|4344.53|4344.13|4344.91|4344.51|4343.41|4343.01|471
1646233620000|2022-03-02 15:07:00|4344.91|4344.51|4340.16|4339.76|4344.91|4344.51|4340.16|4339.76|1064
1646233630000|2022-03-02 15:07:10|4340.03|4339.63|4339.66|4339.26|4340.41|4340.01|4338.66|4338.26|1051
1646233640000|2022-03-02 15:07:20|4339.53|4339.13|4339.53|4339.13|4340.16|4339.76|4338.66|4338.26|585
1646233650000|2022-03-02 15:07:30|4339.16|4338.76|4340.41|4340.01|4340.91|4340.51|4338.91|4338.51|841
1646233660000|2022-03-02 15:07:40|4340.16|4339.76|4339.41|4339.01|4340.16|4339.76|4338.66|4338.26|557
1646233670000|2022-03-02 15:07:50|4339.28|4338.88|4339.16|4338.76|4339.78|4339.38|4338.91|4338.51|498
1646233680000|2022-03-02 15:08:00|4338.91|4338.51|4335.91|4335.51|4338.91|4338.51|4335.16|4334.76|1062
1646233690000|2022-03-02 15:08:10|4335.78|4335.38|4335.66|4335.26|4337.16|4336.76|4335.16|4334.76|806
1646233700000|2022-03-02 15:08:20|4335.91|4335.51|4335.16|4334.76|4336.03|4335.63|4334.66|4334.26|534
1646233710000|2022-03-02 15:08:30|4334.66|4334.26|4332.41|4332.01|4335.16|4334.76|4331.91|4331.51|1467
1646233720000|2022-03-02 15:08:40|4332.53|4332.13|4332.91|4332.51|4333.78|4333.38|4332.53|4332.13|901
1646233730000|2022-03-02 15:08:50|4332.78|4332.38|4334.16|4333.76|4334.41|4334.01|4332.66|4332.26|687
1646233740000|2022-03-02 15:09:00|4334.66|4334.26|4329.41|4329.01|4334.66|4334.26|4329.41|4329.01|1542
1646233750000|2022-03-02 15:09:10|4329.66|4329.26|4325.03|4324.63|4329.91|4329.51|4325.03|4324.63|2586
1646233760000|2022-03-02 15:09:20|4324.91|4324.51|4327.16|4326.76|4327.41|4327.01|4324.16|4323.76|2031
1646233770000|2022-03-02 15:09:30|4327.28|4326.88|4328.16|4327.76|4328.91|4328.51|4326.91|4326.51|1152
1646233780000|2022-03-02 15:09:40|4328.41|4328.01|4328.16|4327.76|4328.41|4328.01|4327.16|4326.76|925
1646233790000|2022-03-02 15:09:50|4328.28|4327.88|4327.66|4327.26|4328.28|4327.88|4327.16|4326.76|451
1646233800000|2022-03-02 15:10:00|4328.03|4327.63|4328.66|4328.26|4329.03|4328.63|4327.66|4327.26|595
1646233810000|2022-03-02 15:10:10|4328.16|4327.76|4327.66|4327.26|4329.16|4328.76|4327.16|4326.76|699
1646233820000|2022-03-02 15:10:20|4327.91|4327.51|4327.66|4327.26|4328.03|4327.63|4326.91|4326.51|650
1646233830000|2022-03-02 15:10:30|4327.41|4327.01|4327.91|4327.51|4328.41|4328.01|4326.78|4326.38|461
1646233840000|2022-03-02 15:10:40|4326.91|4326.51|4326.16|4325.76|4327.41|4327.01|4325.53|4325.13|643
1646233850000|2022-03-02 15:10:50|4325.91|4325.51|4326.16|4325.76|4326.41|4326.01|4325.66|4325.26|647
1646233860000|2022-03-02 15:11:00|4326.28|4325.88|4324.66|4324.26|4326.28|4325.88|4322.91|4322.51|1274
1646233870000|2022-03-02 15:11:10|4325.16|4324.76|4324.91|4324.51|4325.66|4325.26|4324.66|4324.26|492
1646233880000|2022-03-02 15:11:20|4324.66|4324.26|4325.41|4325.01|4325.66|4325.26|4324.41|4324.01|493
1646233890000|2022-03-02 15:11:30|4325.53|4325.13|4325.66|4325.26|4326.41|4326.01|4325.41|4325.01|442
1646233900000|2022-03-02 15:11:40|4325.78|4325.38|4326.16|4325.76|4326.66|4326.26|4325.53|4325.13|514
1646233910000|2022-03-02 15:11:50|4326.41|4326.01|4328.66|4328.26|4328.66|4328.26|4326.03|4325.63|643
1646233920000|2022-03-02 15:12:00|4328.91|4328.51|4328.53|4328.13|4329.66|4329.26|4328.41|4328.01|678
1646233930000|2022-03-02 15:12:10|4328.41|4328.01|4329.66|4329.26|4330.53|4330.13|4328.41|4328.01|819
1646233940000|2022-03-02 15:12:20|4329.41|4329.01|4330.41|4330.01|4330.66|4330.26|4329.16|4328.76|474
1646233950000|2022-03-02 15:12:30|4330.16|4329.76|4330.53|4330.13|4330.91|4330.51|4329.91|4329.51|487
1646233960000|2022-03-02 15:12:40|4330.66|4330.26|4330.41|4330.01|4331.41|4331.01|4330.41|4330.01|583
1646233970000|2022-03-02 15:12:50|4330.66|4330.26|4329.66|4329.26|4331.16|4330.76|4329.41|4329.01|456
1646233980000|2022-03-02 15:13:00|4330.16|4329.76|4331.41|4331.01|4331.91|4331.51|4329.66|4329.26|1034
1646233990000|2022-03-02 15:13:10|4331.28|4330.88|4330.41|4330.01|4331.66|4331.26|4330.41|4330.01|607
1646234000000|2022-03-02 15:13:20|4330.16|4329.76|4330.16|4329.76|4330.91|4330.51|4330.16|4329.76|421
1646234010000|2022-03-02 15:13:30|4329.91|4329.51|4329.16|4328.76|4329.91|4329.51|4328.28|4327.88|646
1646234020000|2022-03-02 15:13:40|4329.66|4329.26|4329.66|4329.26|4330.16|4329.76|4329.16|4328.76|522
1646234030000|2022-03-02 15:13:50|4328.66|4328.26|4329.16|4328.76|4329.16|4328.76|4328.66|4328.26|314
1646234040000|2022-03-02 15:14:00|4328.91|4328.51|4328.66|4328.26|4329.16|4328.76|4326.66|4326.26|830
1646234050000|2022-03-02 15:14:10|4328.53|4328.13|4327.41|4327.01|4328.91|4328.51|4326.91|4326.51|330
1646234060000|2022-03-02 15:14:20|4327.16|4326.76|4327.53|4327.13|4327.53|4327.13|4326.41|4326.01|426
1646234070000|2022-03-02 15:14:30|4328.03|4327.63|4327.91|4327.51|4328.28|4327.88|4327.41|4327.01|387
1646234080000|2022-03-02 15:14:40|4327.16|4326.76|4326.16|4325.76|4327.16|4326.76|4325.41|4325.01|814
1646234090000|2022-03-02 15:14:50|4325.91|4325.51|4325.41|4325.01|4326.16|4325.76|4324.91|4324.51|683
1646234100000|2022-03-02 15:15:00|4324.66|4324.26|4323.78|4323.38|4325.03|4324.63|4323.16|4322.76|1018
1646234110000|2022-03-02 15:15:10|4323.91|4323.51|4323.41|4323.01|4326.03|4325.63|4323.41|4323.01|1622
1646234120000|2022-03-02 15:15:20|4323.66|4323.26|4324.66|4324.26|4325.41|4325.01|4323.16|4322.76|973
1646234130000|2022-03-02 15:15:30|4324.78|4324.38|4325.91|4325.51|4326.41|4326.01|4324.66|4324.26|648
1646234140000|2022-03-02 15:15:40|4326.03|4325.63|4326.16|4325.76|4327.16|4326.76|4325.91|4325.51|436
1646234150000|2022-03-02 15:15:50|4326.41|4326.01|4326.41|4326.01|4327.03|4326.63|4326.16|4325.76|332
1646234160000|2022-03-02 15:16:00|4326.66|4326.26|4328.16|4327.76|4328.16|4327.76|4326.66|4326.26|552
1646234170000|2022-03-02 15:16:10|4328.41|4328.01|4328.66|4328.26|4328.66|4328.26|4327.41|4327.01|426
1646234180000|2022-03-02 15:16:20|4328.91|4328.51|4328.16|4327.76|4329.16|4328.76|4327.91|4327.51|487
1646234190000|2022-03-02 15:16:30|4327.91|4327.51|4326.41|4326.01|4327.91|4327.51|4326.41|4326.01|493
1646234200000|2022-03-02 15:16:40|4325.91|4325.51|4327.28|4326.88|4327.28|4326.88|4324.66|4324.26|902
1646234210000|2022-03-02 15:16:50|4327.41|4327.01|4326.66|4326.26|4327.41|4327.01|4326.16|4325.76|372
1646234220000|2022-03-02 15:17:00|4326.91|4326.51|4327.66|4327.26|4328.91|4328.51|4326.91|4326.51|626
1646234230000|2022-03-02 15:17:10|4327.53|4327.13|4327.66|4327.26|4328.41|4328.01|4327.41|4327.01|608
1646234240000|2022-03-02 15:17:20|4326.53|4326.13|4327.41|4327.01|4327.41|4327.01|4326.41|4326.01|800
1646234250000|2022-03-02 15:17:30|4326.91|4326.51|4324.16|4323.76|4327.03|4326.63|4323.91|4323.51|1076
1646234260000|2022-03-02 15:17:40|4324.41|4324.01|4325.91|4325.51|4325.91|4325.51|4323.91|4323.51|904
1646234270000|2022-03-02 15:17:50|4325.78|4325.38|4325.66|4325.26|4326.16|4325.76|4325.66|4325.26|401
1646234280000|2022-03-02 15:18:00|4325.41|4325.01|4327.41|4327.01|4328.16|4327.76|4325.41|4325.01|548
1646234290000|2022-03-02 15:18:10|4327.91|4327.51|4330.16|4329.76|4330.16|4329.76|4327.91|4327.51|525
1646234300000|2022-03-02 15:18:20|4329.91|4329.51|4328.91|4328.51|4330.16|4329.76|4328.16|4327.76|441
1646234310000|2022-03-02 15:18:30|4329.03|4328.63|4328.03|4327.63|4329.03|4328.63|4327.66|4327.26|498
1646234320000|2022-03-02 15:18:40|4328.16|4327.76|4328.16|4327.76|4329.16|4328.76|4327.66|4327.26|302
1646234330000|2022-03-02 15:18:50|4328.41|4328.01|4328.41|4328.01|4328.91|4328.51|4328.16|4327.76|174
1646234340000|2022-03-02 15:19:00|4328.66|4328.26|4329.91|4329.51|4329.91|4329.51|4328.41|4328.01|284
1646234350000|2022-03-02 15:19:10|4330.16|4329.76|4329.66|4329.26|4330.41|4330.01|4329.16|4328.76|403
1646234360000|2022-03-02 15:19:20|4329.91|4329.51|4328.16|4327.76|4329.91|4329.51|4328.16|4327.76|506
1646234370000|2022-03-02 15:19:30|4327.91|4327.51|4327.66|4327.26|4328.16|4327.76|4327.16|4326.76|402
1646234380000|2022-03-02 15:19:40|4327.53|4327.13|4328.28|4327.88|4328.78|4328.38|4327.41|4327.01|262
1646234390000|2022-03-02 15:19:50|4328.41|4328.01|4329.16|4328.76|4329.91|4329.51|4328.41|4328.01|329
1646234400000|2022-03-02 15:20:00|4328.91|4328.51|4330.91|4330.51|4331.16|4330.76|4328.41|4328.01|491
1646234410000|2022-03-02 15:20:10|4331.16|4330.76|4333.91|4333.51|4334.91|4334.51|4330.91|4330.51|1493
1646234420000|2022-03-02 15:20:20|4334.16|4333.76|4333.41|4333.01|4334.66|4334.26|4333.16|4332.76|754
1646234430000|2022-03-02 15:20:30|4333.53|4333.13|4332.91|4332.51|4333.66|4333.26|4332.66|4332.26|365
1646234440000|2022-03-02 15:20:40|4333.28|4332.88|4334.66|4334.26|4335.16|4334.76|4332.91|4332.51|344
1646234450000|2022-03-02 15:20:50|4334.53|4334.13|4333.91|4333.51|4334.66|4334.26|4333.66|4333.26|323
1646234460000|2022-03-02 15:21:00|4333.53|4333.13|4332.16|4331.76|4333.53|4333.13|4332.16|4331.76|631
1646234470000|2022-03-02 15:21:10|4331.91|4331.51|4332.91|4332.51|4333.91|4333.51|4331.78|4331.38|412
1646234480000|2022-03-02 15:21:20|4333.16|4332.76|4334.91|4334.51|4335.41|4335.01|4333.16|4332.76|464
1646234490000|2022-03-02 15:21:30|4335.16|4334.76|4336.16|4335.76|4336.91|4336.51|4334.91|4334.51|861
1646234500000|2022-03-02 15:21:40|4336.28|4335.88|4333.91|4333.51|4336.41|4336.01|4333.91|4333.51|723
1646234510000|2022-03-02 15:21:50|4334.16|4333.76|4332.91|4332.51|4334.16|4333.76|4332.41|4332.01|468
1646234520000|2022-03-02 15:22:00|4333.03|4332.63|4332.91|4332.51|4333.16|4332.76|4332.41|4332.01|464
1646234530000|2022-03-02 15:22:10|4333.03|4332.63|4334.16|4333.76|4334.28|4333.88|4333.03|4332.63|427
1646234540000|2022-03-02 15:22:20|4334.78|4334.38|4335.28|4334.88|4336.28|4335.88|4334.41|4334.01|708
1646234550000|2022-03-02 15:22:30|4334.91|4334.51|4335.28|4334.88|4335.41|4335.01|4334.66|4334.26|293
1646234560000|2022-03-02 15:22:40|4335.41|4335.01|4336.16|4335.76|4336.16|4335.76|4334.66|4334.26|425
1646234570000|2022-03-02 15:22:50|4336.03|4335.63|4335.41|4335.01|4336.41|4336.01|4334.78|4334.38|346
1646234580000|2022-03-02 15:23:00|4335.53|4335.13|4335.41|4335.01|4336.41|4336.01|4334.91|4334.51|458
1646234590000|2022-03-02 15:23:10|4335.53|4335.13|4334.66|4334.26|4336.03|4335.63|4334.16|4333.76|626
1646234600000|2022-03-02 15:23:20|4334.53|4334.13|4333.91|4333.51|4334.53|4334.13|4332.91|4332.51|588
1646234610000|2022-03-02 15:23:30|4334.03|4333.63|4333.91|4333.51|4334.91|4334.51|4333.66|4333.26|280
1646234620000|2022-03-02 15:23:40|4334.03|4333.63|4333.41|4333.01|4334.16|4333.76|4333.16|4332.76|335
1646234630000|2022-03-02 15:23:50|4333.28|4332.88|4333.41|4333.01|4333.53|4333.13|4332.66|4332.26|307
1646234640000|2022-03-02 15:24:00|4333.66|4333.26|4330.41|4330.01|4333.66|4333.26|4329.91|4329.51|1154
1646234650000|2022-03-02 15:24:10|4330.66|4330.26|4330.91|4330.51|4331.16|4330.76|4330.41|4330.01|278
1646234660000|2022-03-02 15:24:20|4330.16|4329.76|4329.66|4329.26|4330.66|4330.26|4329.41|4329.01|735
1646234670000|2022-03-02 15:24:30|4329.78|4329.38|4329.78|4329.38|4330.41|4330.01|4329.28|4328.88|496
1646234680000|2022-03-02 15:24:40|4329.66|4329.26|4328.91|4328.51|4329.66|4329.26|4328.78|4328.38|439
1646234690000|2022-03-02 15:24:50|4328.66|4328.26|4331.16|4330.76|4331.16|4330.76|4328.41|4328.01|935
1646234700000|2022-03-02 15:25:00|4331.66|4331.26|4331.16|4330.76|4332.41|4332.01|4330.91|4330.51|510
1646234710000|2022-03-02 15:25:10|4331.28|4330.88|4332.16|4331.76|4332.66|4332.26|4330.91|4330.51|309
1646234720000|2022-03-02 15:25:20|4332.41|4332.01|4330.66|4330.26|4332.41|4332.01|4330.66|4330.26|282
1646234730000|2022-03-02 15:25:30|4330.91|4330.51|4331.03|4330.63|4331.28|4330.88|4330.16|4329.76|303
1646234740000|2022-03-02 15:25:40|4330.91|4330.51|4332.53|4332.13|4332.91|4332.51|4330.91|4330.51|328
1646234750000|2022-03-02 15:25:50|4332.66|4332.26|4332.16|4331.76|4333.41|4333.01|4332.03|4331.63|492
1646234760000|2022-03-02 15:26:00|4332.41|4332.01|4331.41|4331.01|4332.41|4332.01|4330.91|4330.51|382
1646234770000|2022-03-02 15:26:10|4331.28|4330.88|4331.41|4331.01|4331.41|4331.01|4330.66|4330.26|182
1646234780000|2022-03-02 15:26:20|4331.66|4331.26|4331.91|4331.51|4331.91|4331.51|4330.03|4329.63|247
1646234790000|2022-03-02 15:26:30|4331.66|4331.26|4331.91|4331.51|4331.91|4331.51|4330.66|4330.26|242
1646234800000|2022-03-02 15:26:40|4331.66|4331.26|4330.16|4329.76|4331.66|4331.26|4330.16|4329.76|306
1646234810000|2022-03-02 15:26:50|4329.91|4329.51|4327.53|4327.13|4329.91|4329.51|4327.53|4327.13|750
1646234820000|2022-03-02 15:27:00|4327.66|4327.26|4326.41|4326.01|4327.66|4327.26|4324.91|4324.51|1165
1646234830000|2022-03-02 15:27:10|4326.28|4325.88|4325.41|4325.01|4326.66|4326.26|4324.16|4323.76|742
1646234840000|2022-03-02 15:27:20|4325.16|4324.76|4326.16|4325.76|4326.41|4326.01|4324.28|4323.88|2372
1646234850000|2022-03-02 15:27:30|4326.66|4326.26|4325.03|4324.63|4326.91|4326.51|4324.28|4323.88|550
1646234860000|2022-03-02 15:27:40|4325.16|4324.76|4325.41|4325.01|4326.66|4326.26|4323.66|4323.26|1667
1646234870000|2022-03-02 15:27:50|4325.66|4325.26|4325.16|4324.76|4325.66|4325.26|4324.28|4323.88|505
1646234880000|2022-03-02 15:28:00|4324.91|4324.51|4336.66|4336.26|4336.66|4336.26|4324.91|4324.51|2212
1646234890000|2022-03-02 15:28:10|4337.16|4336.76|4333.41|4333.01|4337.16|4336.76|4333.03|4332.63|1997
1646234900000|2022-03-02 15:28:20|4333.16|4332.76|4331.91|4331.51|4333.16|4332.76|4331.16|4330.76|1049
1646234910000|2022-03-02 15:28:30|4332.03|4331.63|4335.91|4335.51|4337.16|4336.76|4331.66|4331.26|1475
1646234920000|2022-03-02 15:28:40|4335.66|4335.26|4339.91|4339.51|4340.66|4340.26|4334.78|4334.38|1845
1646234930000|2022-03-02 15:28:50|4339.66|4339.26|4340.28|4339.88|4342.16|4341.76|4337.66|4337.26|2224
1646234940000|2022-03-02 15:29:00|4340.16|4339.76|4346.41|4346.01|4346.41|4346.01|4340.16|4339.76|3366
1646234950000|2022-03-02 15:29:10|4346.53|4346.13|4348.91|4348.51|4350.16|4349.76|4345.91|4345.51|2507
1646234960000|2022-03-02 15:29:20|4348.41|4348.01|4353.91|4353.51|4353.91|4353.51|4348.16|4347.76|2753
1646234970000|2022-03-02 15:29:30|4354.03|4353.63|4354.41|4354.01|4357.91|4357.51|4353.91|4353.51|3105
1646234980000|2022-03-02 15:29:40|4354.16|4353.76|4352.41|4352.01|4355.41|4355.01|4351.91|4351.51|2621
1646234990000|2022-03-02 15:29:50|4352.66|4352.26|4350.91|4350.51|4352.91|4352.51|4349.91|4349.51|2700
1646235000000|2022-03-02 15:30:00|4350.41|4350.01|4354.66|4354.26|4356.16|4355.76|4350.16|4349.76|2756
1646235010000|2022-03-02 15:30:10|4354.28|4353.88|4357.16|4356.76|4357.41|4357.01|4354.16|4353.76|2208
1646235020000|2022-03-02 15:30:20|4356.78|4356.38|4352.91|4352.51|4357.41|4357.01|4352.66|4352.26|4251
1646235030000|2022-03-02 15:30:30|4353.03|4352.63|4349.16|4348.76|4353.78|4353.38|4348.41|4348.01|2703
1646235040000|2022-03-02 15:30:40|4349.91|4349.51|4347.91|4347.51|4349.91|4349.51|4347.66|4347.26|1577
1646235050000|2022-03-02 15:30:50|4347.66|4347.26|4348.16|4347.76|4348.66|4348.26|4344.53|4344.13|2846
1646235060000|2022-03-02 15:31:00|4348.28|4347.88|4348.41|4348.01|4351.16|4350.76|4347.66|4347.26|1232
1646235070000|2022-03-02 15:31:10|4348.66|4348.26|4348.16|4347.76|4349.91|4349.51|4347.91|4347.51|793
1646235080000|2022-03-02 15:31:20|4348.03|4347.63|4343.41|4343.01|4348.66|4348.26|4343.41|4343.01|1675
1646235090000|2022-03-02 15:31:30|4343.16|4342.76|4341.41|4341.01|4343.41|4343.01|4340.66|4340.26|2030
1646235100000|2022-03-02 15:31:40|4341.66|4341.26|4345.53|4345.13|4345.66|4345.26|4341.53|4341.13|1499
1646235110000|2022-03-02 15:31:50|4345.91|4345.51|4346.66|4346.26|4347.91|4347.51|4344.66|4344.26|1913
1646235120000|2022-03-02 15:32:00|4346.53|4346.13|4344.16|4343.76|4346.66|4346.26|4344.03|4343.63|1297
1646235130000|2022-03-02 15:32:10|4343.91|4343.51|4343.16|4342.76|4345.16|4344.76|4343.16|4342.76|1271
1646235140000|2022-03-02 15:32:20|4343.28|4342.88|4343.03|4342.63|4343.78|4343.38|4342.66|4342.26|848
1646235150000|2022-03-02 15:32:30|4343.41|4343.01|4346.91|4346.51|4347.28|4346.88|4342.91|4342.51|859
1646235160000|2022-03-02 15:32:40|4346.66|4346.26|4345.78|4345.38|4346.66|4346.26|4344.53|4344.13|683
1646235170000|2022-03-02 15:32:50|4346.41|4346.01|4345.66|4345.26|4347.66|4347.26|4344.41|4344.01|717
1646235180000|2022-03-02 15:33:00|4345.78|4345.38|4342.53|4342.13|4346.41|4346.01|4342.41|4342.01|1415
1646235190000|2022-03-02 15:33:10|4342.66|4342.26|4344.41|4344.01|4344.66|4344.26|4341.66|4341.26|741
1646235200000|2022-03-02 15:33:20|4344.53|4344.13|4344.16|4343.76|4345.16|4344.76|4343.28|4342.88|486
1646235210000|2022-03-02 15:33:30|4344.03|4343.63|4346.66|4346.26|4346.66|4346.26|4343.66|4343.26|463
1646235220000|2022-03-02 15:33:40|4346.91|4346.51|4348.28|4347.88|4350.91|4350.51|4346.91|4346.51|1521
1646235230000|2022-03-02 15:33:50|4348.03|4347.63|4349.66|4349.26|4349.78|4349.38|4347.16|4346.76|398
1646235240000|2022-03-02 15:34:00|4349.91|4349.51|4350.66|4350.26|4351.16|4350.76|4348.91|4348.51|498
1646235250000|2022-03-02 15:34:10|4350.16|4349.76|4351.78|4351.38|4352.41|4352.01|4348.66|4348.26|986
1646235260000|2022-03-02 15:34:20|4351.66|4351.26|4350.66|4350.26|4351.66|4351.26|4350.16|4349.76|584
1646235270000|2022-03-02 15:34:30|4350.53|4350.13|4347.66|4347.26|4350.53|4350.13|4347.41|4347.01|756
1646235280000|2022-03-02 15:34:40|4347.41|4347.01|4346.16|4345.76|4348.41|4348.01|4345.91|4345.51|747
1646235290000|2022-03-02 15:34:50|4345.91|4345.51|4346.03|4345.63|4348.91|4348.51|4345.91|4345.51|1730
1646235300000|2022-03-02 15:35:00|4346.66|4346.26|4345.28|4344.88|4347.53|4347.13|4344.91|4344.51|709
1646235310000|2022-03-02 15:35:10|4344.91|4344.51|4346.03|4345.63|4346.66|4346.26|4344.41|4344.01|800
1646235320000|2022-03-02 15:35:20|4346.78|4346.38|4346.66|4346.26|4347.66|4347.26|4346.03|4345.63|481
1646235330000|2022-03-02 15:35:30|4346.78|4346.38|4348.16|4347.76|4348.78|4348.38|4346.66|4346.26|424
1646235340000|2022-03-02 15:35:40|4348.03|4347.63|4351.66|4351.26|4351.66|4351.26|4347.41|4347.01|713
1646235350000|2022-03-02 15:35:50|4351.91|4351.51|4349.03|4348.63|4352.16|4351.76|4348.91|4348.51|912
1646235360000|2022-03-02 15:36:00|4349.28|4348.88|4349.28|4348.88|4350.78|4350.38|4348.66|4348.26|501
1646235370000|2022-03-02 15:36:10|4349.03|4348.63|4350.78|4350.38|4350.91|4350.51|4348.03|4347.63|1064
1646235380000|2022-03-02 15:36:20|4350.91|4350.51|4353.03|4352.63|4354.16|4353.76|4350.16|4349.76|1192
1646235390000|2022-03-02 15:36:30|4352.53|4352.13|4353.16|4352.76|4353.53|4353.13|4352.16|4351.76|333
1646235400000|2022-03-02 15:36:40|4353.28|4352.88|4355.16|4354.76|4355.41|4355.01|4351.91|4351.51|700
1646235410000|2022-03-02 15:36:50|4354.91|4354.51|4358.66|4358.26|4358.66|4358.26|4354.91|4354.51|1128
1646235420000|2022-03-02 15:37:00|4358.91|4358.51|4358.16|4357.76|4359.41|4359.01|4357.91|4357.51|1345
1646235430000|2022-03-02 15:37:10|4358.66|4358.26|4361.28|4360.88|4361.41|4361.01|4357.91|4357.51|1102
1646235440000|2022-03-02 15:37:20|4361.16|4360.76|4359.66|4359.26|4362.16|4361.76|4359.66|4359.26|2159
1646235450000|2022-03-02 15:37:30|4359.41|4359.01|4359.03|4358.63|4359.41|4359.01|4358.41|4358.01|1021
1646235460000|2022-03-02 15:37:40|4358.78|4358.38|4362.03|4361.63|4362.03|4361.63|4358.78|4358.38|817
1646235470000|2022-03-02 15:37:50|4362.66|4362.26|4361.16|4360.76|4362.66|4362.26|4360.41|4360.01|711
1646235480000|2022-03-02 15:38:00|4361.66|4361.26|4361.03|4360.63|4363.41|4363.01|4360.41|4360.01|1820
1646235490000|2022-03-02 15:38:10|4360.78|4360.38|4358.16|4357.76|4361.66|4361.26|4358.16|4357.76|986
1646235500000|2022-03-02 15:38:20|4358.03|4357.63|4357.41|4357.01|4358.41|4358.01|4357.16|4356.76|784
1646235510000|2022-03-02 15:38:30|4357.66|4357.26|4358.16|4357.76|4358.91|4358.51|4357.41|4357.01|443
1646235520000|2022-03-02 15:38:40|4358.28|4357.88|4359.66|4359.26|4359.66|4359.26|4358.28|4357.88|425
1646235530000|2022-03-02 15:38:50|4359.53|4359.13|4361.16|4360.76|4361.66|4361.26|4359.41|4359.01|769
1646235540000|2022-03-02 15:39:00|4361.28|4360.88|4360.41|4360.01|4361.66|4361.26|4359.91|4359.51|649
1646235550000|2022-03-02 15:39:10|4360.16|4359.76|4360.28|4359.88|4360.91|4360.51|4359.41|4359.01|750
1646235560000|2022-03-02 15:39:20|4360.41|4360.01|4359.16|4358.76|4360.66|4360.26|4358.41|4358.01|528
1646235570000|2022-03-02 15:39:30|4358.91|4358.51|4357.66|4357.26|4358.91|4358.51|4357.66|4357.26|737
1646235580000|2022-03-02 15:39:40|4357.91|4357.51|4357.91|4357.51|4358.91|4358.51|4356.41|4356.01|1510
1646235590000|2022-03-02 15:39:50|4358.53|4358.13|4358.66|4358.26|4359.16|4358.76|4357.66|4357.26|454
1646235600000|2022-03-02 15:40:00|4358.91|4358.51|4359.66|4359.26|4360.41|4360.01|4358.66|4358.26|522
1646235610000|2022-03-02 15:40:10|4359.91|4359.51|4358.91|4358.51|4361.16|4360.76|4358.78|4358.38|582
1646235620000|2022-03-02 15:40:20|4358.78|4358.38|4357.66|4357.26|4358.78|4358.38|4357.16|4356.76|390
1646235630000|2022-03-02 15:40:30|4357.41|4357.01|4356.78|4356.38|4357.41|4357.01|4355.41|4355.01|847
1646235640000|2022-03-02 15:40:40|4356.91|4356.51|4356.66|4356.26|4357.28|4356.88|4355.91|4355.51|632
1646235650000|2022-03-02 15:40:50|4356.41|4356.01|4358.16|4357.76|4358.16|4357.76|4355.91|4355.51|458
1646235660000|2022-03-02 15:41:00|4357.91|4357.51|4357.41|4357.01|4358.78|4358.38|4357.16|4356.76|454
1646235670000|2022-03-02 15:41:10|4357.16|4356.76|4357.91|4357.51|4358.16|4357.76|4356.91|4356.51|458
1646235680000|2022-03-02 15:41:20|4357.66|4357.26|4357.66|4357.26|4357.78|4357.38|4357.16|4356.76|199
1646235690000|2022-03-02 15:41:30|4357.91|4357.51|4356.66|4356.26|4358.16|4357.76|4356.66|4356.26|374
1646235700000|2022-03-02 15:41:40|4357.16|4356.76|4357.16|4356.76|4357.91|4357.51|4356.66|4356.26|316
1646235710000|2022-03-02 15:41:50|4356.91|4356.51|4356.28|4355.88|4356.91|4356.51|4355.41|4355.01|391
1646235720000|2022-03-02 15:42:00|4356.16|4355.76|4354.78|4354.38|4356.16|4355.76|4354.66|4354.26|810
1646235730000|2022-03-02 15:42:10|4354.91|4354.51|4354.66|4354.26|4355.28|4354.88|4353.41|4353.01|554
1646235740000|2022-03-02 15:42:20|4355.16|4354.76|4357.28|4356.88|4357.53|4357.13|4355.16|4354.76|478
1646235750000|2022-03-02 15:42:30|4357.16|4356.76|4356.66|4356.26|4357.53|4357.13|4356.16|4355.76|280
1646235760000|2022-03-02 15:42:40|4356.91|4356.51|4353.66|4353.26|4357.03|4356.63|4353.66|4353.26|330
1646235770000|2022-03-02 15:42:50|4353.78|4353.38|4353.53|4353.13|4353.91|4353.51|4352.16|4351.76|753
1646235780000|2022-03-02 15:43:00|4353.78|4353.38|4352.91|4352.51|4354.03|4353.63|4351.91|4351.51|326
1646235790000|2022-03-02 15:43:10|4353.16|4352.76|4351.78|4351.38|4353.28|4352.88|4350.91|4350.51|520
1646235800000|2022-03-02 15:43:20|4351.53|4351.13|4352.16|4351.76|4352.78|4352.38|4351.53|4351.13|275
1646235810000|2022-03-02 15:43:30|4352.41|4352.01|4352.41|4352.01|4352.91|4352.51|4352.16|4351.76|333
1646235820000|2022-03-02 15:43:40|4352.53|4352.13|4355.16|4354.76|4355.16|4354.76|4352.16|4351.76|400
1646235830000|2022-03-02 15:43:50|4355.66|4355.26|4355.16|4354.76|4355.66|4355.26|4353.66|4353.26|362
1646235840000|2022-03-02 15:44:00|4355.03|4354.63|4356.16|4355.76|4357.41|4357.01|4355.03|4354.63|553
1646235850000|2022-03-02 15:44:10|4355.91|4355.51|4354.66|4354.26|4356.16|4355.76|4353.78|4353.38|442
1646235860000|2022-03-02 15:44:20|4354.78|4354.38|4355.66|4355.26|4356.28|4355.88|4354.28|4353.88|273
1646235870000|2022-03-02 15:44:30|4355.53|4355.13|4354.16|4353.76|4355.66|4355.26|4354.03|4353.63|179
1646235880000|2022-03-02 15:44:40|4354.28|4353.88|4353.03|4352.63|4354.41|4354.01|4352.16|4351.76|450
1646235890000|2022-03-02 15:44:50|4353.28|4352.88|4354.28|4353.88|4354.28|4353.88|4353.28|4352.88|258
1646235900000|2022-03-02 15:45:00|4355.16|4354.76|4354.66|4354.26|4356.03|4355.63|4354.66|4354.26|450
1646235910000|2022-03-02 15:45:10|4354.41|4354.01|4354.91|4354.51|4354.91|4354.51|4353.16|4352.76|436
1646235920000|2022-03-02 15:45:20|4354.66|4354.26|4353.91|4353.51|4354.66|4354.26|4353.16|4352.76|292
1646235930000|2022-03-02 15:45:30|4353.41|4353.01|4351.91|4351.51|4353.53|4353.13|4350.91|4350.51|803
1646235940000|2022-03-02 15:45:40|4351.66|4351.26|4353.41|4353.01|4353.66|4353.26|4351.66|4351.26|514
1646235950000|2022-03-02 15:45:50|4353.78|4353.38|4351.66|4351.26|4355.16|4354.76|4351.66|4351.26|718
1646235960000|2022-03-02 15:46:00|4351.53|4351.13|4350.91|4350.51|4351.66|4351.26|4349.91|4349.51|891
1646235970000|2022-03-02 15:46:10|4351.03|4350.63|4347.91|4347.51|4351.16|4350.76|4347.66|4347.26|1611
1646235980000|2022-03-02 15:46:20|4347.66|4347.26|4348.16|4347.76|4348.66|4348.26|4347.03|4346.63|812
1646235990000|2022-03-02 15:46:30|4348.03|4347.63|4346.91|4346.51|4348.16|4347.76|4346.91|4346.51|993
1646236000000|2022-03-02 15:46:40|4347.16|4346.76|4346.91|4346.51|4347.66|4347.26|4346.16|4345.76|1374
1646236010000|2022-03-02 15:46:50|4346.66|4346.26|4349.16|4348.76|4349.16|4348.76|4346.66|4346.26|674
1646236020000|2022-03-02 15:47:00|4349.66|4349.26|4349.03|4348.63|4350.16|4349.76|4348.53|4348.13|708
1646236030000|2022-03-02 15:47:10|4348.66|4348.26|4347.78|4347.38|4348.66|4348.26|4347.16|4346.76|507
1646236040000|2022-03-02 15:47:20|4347.41|4347.01|4347.78|4347.38|4349.16|4348.76|4347.41|4347.01|361
1646236050000|2022-03-02 15:47:30|4347.91|4347.51|4350.16|4349.76|4350.41|4350.01|4347.91|4347.51|542
1646236060000|2022-03-02 15:47:40|4349.66|4349.26|4349.41|4349.01|4350.66|4350.26|4349.28|4348.88|410
1646236070000|2022-03-02 15:47:50|4349.66|4349.26|4350.28|4349.88|4351.16|4350.76|4349.28|4348.88|473
1646236080000|2022-03-02 15:48:00|4349.91|4349.51|4349.91|4349.51|4350.66|4350.26|4348.41|4348.01|724
1646236090000|2022-03-02 15:48:10|4349.78|4349.38|4348.16|4347.76|4350.78|4350.38|4347.66|4347.26|1185
1646236100000|2022-03-02 15:48:20|4347.91|4347.51|4348.16|4347.76|4348.66|4348.26|4347.91|4347.51|283
1646236110000|2022-03-02 15:48:30|4348.41|4348.01|4350.41|4350.01|4350.41|4350.01|4348.16|4347.76|518
1646236120000|2022-03-02 15:48:40|4350.66|4350.26|4352.28|4351.88|4353.16|4352.76|4350.66|4350.26|910
1646236130000|2022-03-02 15:48:50|4352.16|4351.76|4350.91|4350.51|4352.41|4352.01|4350.91|4350.51|343
1646236140000|2022-03-02 15:49:00|4351.41|4351.01|4352.78|4352.38|4352.91|4352.51|4351.41|4351.01|328
1646236150000|2022-03-02 15:49:10|4352.91|4352.51|4354.66|4354.26|4355.91|4355.51|4352.66|4352.26|721
1646236160000|2022-03-02 15:49:20|4354.16|4353.76|4355.91|4355.51|4355.91|4355.51|4353.41|4353.01|277
1646236170000|2022-03-02 15:49:30|4356.16|4355.76|4356.66|4356.26|4357.78|4357.38|4356.16|4355.76|1072
1646236180000|2022-03-02 15:49:40|4356.16|4355.76|4356.28|4355.88|4356.91|4356.51|4355.41|4355.01|445
1646236190000|2022-03-02 15:49:50|4356.16|4355.76|4356.28|4355.88|4356.66|4356.26|4354.78|4354.38|738
1646236200000|2022-03-02 15:50:00|4356.41|4356.01|4355.53|4355.13|4357.66|4357.26|4354.91|4354.51|541
1646236210000|2022-03-02 15:50:10|4355.66|4355.26|4357.41|4357.01|4357.41|4357.01|4355.16|4354.76|583
1646236220000|2022-03-02 15:50:20|4356.91|4356.51|4357.91|4357.51|4357.91|4357.51|4355.91|4355.51|519
1646236230000|2022-03-02 15:50:30|4359.16|4358.76|4357.16|4356.76|4359.16|4358.76|4356.91|4356.51|701
1646236240000|2022-03-02 15:50:40|4357.03|4356.63|4354.66|4354.26|4357.66|4357.26|4353.16|4352.76|2128
1646236250000|2022-03-02 15:50:50|4355.66|4355.26|4354.66|4354.26|4356.16|4355.76|4354.66|4354.26|688
1646236260000|2022-03-02 15:51:00|4354.78|4354.38|4354.91|4354.51|4356.66|4356.26|4354.66|4354.26|402
1646236270000|2022-03-02 15:51:10|4354.66|4354.26|4352.41|4352.01|4355.16|4354.76|4352.41|4352.01|795
1646236280000|2022-03-02 15:51:20|4352.66|4352.26|4351.41|4351.01|4352.91|4352.51|4351.41|4351.01|606
1646236290000|2022-03-02 15:51:30|4351.28|4350.88|4351.53|4351.13|4351.66|4351.26|4350.28|4349.88|585
1646236300000|2022-03-02 15:51:40|4351.16|4350.76|4351.41|4351.01|4352.66|4352.26|4351.16|4350.76|314
1646236310000|2022-03-02 15:51:50|4351.03|4350.63|4350.41|4350.01|4351.16|4350.76|4349.41|4349.01|988
1646236320000|2022-03-02 15:52:00|4350.53|4350.13|4348.91|4348.51|4351.66|4351.26|4348.91|4348.51|556
1646236330000|2022-03-02 15:52:10|4348.66|4348.26|4348.91|4348.51|4350.16|4349.76|4348.66|4348.26|720
1646236340000|2022-03-02 15:52:20|4348.66|4348.26|4349.16|4348.76|4349.16|4348.76|4348.66|4348.26|398
1646236350000|2022-03-02 15:52:30|4349.41|4349.01|4347.41|4347.01|4350.16|4349.76|4347.41|4347.01|450
1646236360000|2022-03-02 15:52:40|4347.28|4346.88|4348.91|4348.51|4349.03|4348.63|4347.16|4346.76|513
1646236370000|2022-03-02 15:52:50|4349.16|4348.76|4349.16|4348.76|4350.91|4350.51|4349.03|4348.63|370
1646236380000|2022-03-02 15:53:00|4349.78|4349.38|4351.16|4350.76|4351.91|4351.51|4349.16|4348.76|433
1646236390000|2022-03-02 15:53:10|4351.66|4351.26|4350.66|4350.26|4351.91|4351.51|4350.41|4350.01|319
1646236400000|2022-03-02 15:53:20|4350.16|4349.76|4350.41|4350.01|4351.78|4351.38|4350.03|4349.63|282
1646236410000|2022-03-02 15:53:30|4350.28|4349.88|4350.28|4349.88|4350.78|4350.38|4350.16|4349.76|143
1646236420000|2022-03-02 15:53:40|4350.41|4350.01|4349.16|4348.76|4351.03|4350.63|4348.91|4348.51|269
1646236430000|2022-03-02 15:53:50|4348.78|4348.38|4347.41|4347.01|4349.53|4349.13|4347.41|4347.01|382
1646236440000|2022-03-02 15:54:00|4347.53|4347.13|4344.41|4344.01|4348.16|4347.76|4344.16|4343.76|1477
1646236450000|2022-03-02 15:54:10|4344.66|4344.26|4346.16|4345.76|4346.41|4346.01|4344.66|4344.26|567
1646236460000|2022-03-02 15:54:20|4345.91|4345.51|4343.41|4343.01|4346.16|4345.76|4341.66|4341.26|1416
1646236470000|2022-03-02 15:54:30|4343.66|4343.26|4342.41|4342.01|4343.66|4343.26|4341.91|4341.51|1361
1646236480000|2022-03-02 15:54:40|4342.16|4341.76|4341.66|4341.26|4342.28|4341.88|4341.28|4340.88|867
1646236490000|2022-03-02 15:54:50|4341.91|4341.51|4342.16|4341.76|4342.41|4342.01|4341.16|4340.76|1058
1646236500000|2022-03-02 15:55:00|4342.03|4341.63|4343.53|4343.13|4343.66|4343.26|4342.03|4341.63|724
1646236510000|2022-03-02 15:55:10|4343.41|4343.01|4344.41|4344.01|4344.91|4344.51|4342.91|4342.51|741
1646236520000|2022-03-02 15:55:20|4344.53|4344.13|4342.53|4342.13|4344.53|4344.13|4342.41|4342.01|513
1646236530000|2022-03-02 15:55:30|4342.66|4342.26|4343.91|4343.51|4343.91|4343.51|4341.78|4341.38|513
1646236540000|2022-03-02 15:55:40|4343.41|4343.01|4344.91|4344.51|4345.16|4344.76|4343.41|4343.01|396
1646236550000|2022-03-02 15:55:50|4344.66|4344.26|4344.91|4344.51|4346.16|4345.76|4344.66|4344.26|443
1646236560000|2022-03-02 15:56:00|4344.78|4344.38|4345.66|4345.26|4345.66|4345.26|4343.91|4343.51|385
1646236570000|2022-03-02 15:56:10|4346.16|4345.76|4347.16|4346.76|4347.16|4346.76|4345.66|4345.26|662
1646236580000|2022-03-02 15:56:20|4347.03|4346.63|4347.41|4347.01|4347.41|4347.01|4345.66|4345.26|535
1646236590000|2022-03-02 15:56:30|4347.16|4346.76|4347.41|4347.01|4347.66|4347.26|4345.66|4345.26|491
1646236600000|2022-03-02 15:56:40|4347.66|4347.26|4348.28|4347.88|4348.41|4348.01|4346.66|4346.26|454
1646236610000|2022-03-02 15:56:50|4348.16|4347.76|4348.41|4348.01|4349.41|4349.01|4347.66|4347.26|603
1646236620000|2022-03-02 15:57:00|4348.16|4347.76|4347.91|4347.51|4348.53|4348.13|4347.16|4346.76|502
1646236630000|2022-03-02 15:57:10|4348.16|4347.76|4346.91|4346.51|4348.41|4348.01|4346.03|4345.63|394
1646236640000|2022-03-02 15:57:20|4346.66|4346.26|4346.66|4346.26|4347.03|4346.63|4346.16|4345.76|448
1646236650000|2022-03-02 15:57:30|4346.91|4346.51|4349.41|4349.01|4349.91|4349.51|4346.91|4346.51|450
1646236660000|2022-03-02 15:57:40|4349.53|4349.13|4349.53|4349.13|4349.66|4349.26|4348.91|4348.51|236
1646236670000|2022-03-02 15:57:50|4349.41|4349.01|4349.41|4349.01|4350.41|4350.01|4348.91|4348.51|353
1646236680000|2022-03-02 15:58:00|4349.66|4349.26|4350.66|4350.26|4351.66|4351.26|4349.66|4349.26|549
1646236690000|2022-03-02 15:58:10|4350.78|4350.38|4353.41|4353.01|4353.66|4353.26|4350.41|4350.01|704
1646236700000|2022-03-02 15:58:20|4353.53|4353.13|4352.91|4352.51|4354.16|4353.76|4352.66|4352.26|1012
1646236710000|2022-03-02 15:58:30|4353.03|4352.63|4352.91|4352.51|4353.66|4353.26|4352.66|4352.26|917
1646236720000|2022-03-02 15:58:40|4353.28|4352.88|4352.53|4352.13|4353.41|4353.01|4351.91|4351.51|400
1646236730000|2022-03-02 15:58:50|4352.66|4352.26|4352.66|4352.26|4353.16|4352.76|4351.91|4351.51|612
1646236740000|2022-03-02 15:59:00|4352.91|4352.51|4352.91|4352.51|4353.78|4353.38|4351.41|4351.01|520
1646236750000|2022-03-02 15:59:10|4353.16|4352.76|4352.91|4352.51|4353.66|4353.26|4352.53|4352.13|476
1646236760000|2022-03-02 15:59:20|4352.78|4352.38|4352.03|4351.63|4352.91|4352.51|4351.66|4351.26|346
1646236770000|2022-03-02 15:59:30|4352.16|4351.76|4352.66|4352.26|4352.66|4352.26|4351.16|4350.76|281
1646236780000|2022-03-02 15:59:40|4352.53|4352.13|4350.91|4350.51|4352.66|4352.26|4350.91|4350.51|196
1646236790000|2022-03-02 15:59:50|4351.03|4350.63|4352.41|4352.01|4352.41|4352.01|4350.78|4350.38|322
1646236800000|2022-03-02 16:00:00|4351.91|4351.51|4350.16|4349.76|4353.16|4352.76|4349.28|4348.88|828
1646236810000|2022-03-02 16:00:10|4349.78|4349.38|4348.66|4348.26|4350.66|4350.26|4348.66|4348.26|670
1646236820000|2022-03-02 16:00:20|4348.28|4347.88|4348.78|4348.38|4349.41|4349.01|4347.91|4347.51|664
1646236830000|2022-03-02 16:00:30|4348.91|4348.51|4349.03|4348.63|4349.41|4349.01|4347.91|4347.51|438
1646236840000|2022-03-02 16:00:40|4348.91|4348.51|4347.53|4347.13|4348.91|4348.51|4347.41|4347.01|456
1646236850000|2022-03-02 16:00:50|4347.66|4347.26|4346.41|4346.01|4347.66|4347.26|4345.91|4345.51|545
1646236860000|2022-03-02 16:01:00|4346.28|4345.88|4347.03|4346.63|4347.66|4347.26|4345.91|4345.51|534
1646236870000|2022-03-02 16:01:10|4346.91|4346.51|4346.41|4346.01|4347.53|4347.13|4345.91|4345.51|279
1646236880000|2022-03-02 16:01:20|4345.91|4345.51|4346.91|4346.51|4347.66|4347.26|4345.91|4345.51|226
1646236890000|2022-03-02 16:01:30|4347.03|4346.63|4347.16|4346.76|4347.66|4347.26|4346.66|4346.26|186
1646236900000|2022-03-02 16:01:40|4347.41|4347.01|4346.16|4345.76|4347.41|4347.01|4345.66|4345.26|380
1646236910000|2022-03-02 16:01:50|4346.41|4346.01|4347.66|4347.26|4347.66|4347.26|4346.16|4345.76|229
1646236920000|2022-03-02 16:02:00|4347.91|4347.51|4345.91|4345.51|4347.91|4347.51|4345.66|4345.26|529
1646236930000|2022-03-02 16:02:10|4345.66|4345.26|4346.41|4346.01|4346.41|4346.01|4343.41|4343.01|1210
1646236940000|2022-03-02 16:02:20|4346.53|4346.13|4351.78|4351.38|4353.91|4353.51|4346.53|4346.13|1742
1646236950000|2022-03-02 16:02:30|4352.16|4351.76|4351.91|4351.51|4354.16|4353.76|4351.53|4351.13|899
1646236960000|2022-03-02 16:02:40|4351.53|4351.13|4352.16|4351.76|4352.16|4351.76|4348.91|4348.51|996
1646236970000|2022-03-02 16:02:50|4353.16|4352.76|4357.16|4356.76|4357.16|4356.76|4352.78|4352.38|2215
1646236980000|2022-03-02 16:03:00|4357.41|4357.01|4357.16|4356.76|4359.41|4359.01|4357.16|4356.76|1701
1646236990000|2022-03-02 16:03:10|4357.41|4357.01|4357.66|4357.26|4359.16|4358.76|4356.53|4356.13|1170
1646237000000|2022-03-02 16:03:20|4357.91|4357.51|4358.78|4358.38|4360.78|4360.38|4357.91|4357.51|1201
1646237010000|2022-03-02 16:03:30|4358.53|4358.13|4357.16|4356.76|4359.53|4359.13|4357.16|4356.76|964
1646237020000|2022-03-02 16:03:40|4356.78|4356.38|4360.41|4360.01|4360.41|4360.01|4355.66|4355.26|976
1646237030000|2022-03-02 16:03:50|4360.16|4359.76|4361.91|4361.51|4362.16|4361.76|4360.16|4359.76|1310
1646237040000|2022-03-02 16:04:00|4362.66|4362.26|4365.41|4365.01|4365.66|4365.26|4362.66|4362.26|2186
1646237050000|2022-03-02 16:04:10|4365.66|4365.26|4369.66|4369.26|4371.28|4370.88|4364.91|4364.51|5669
1646237060000|2022-03-02 16:04:20|4369.53|4369.13|4367.91|4367.51|4369.91|4369.51|4367.66|4367.26|1259
1646237070000|2022-03-02 16:04:30|4368.03|4367.63|4368.41|4368.01|4369.66|4369.26|4367.41|4367.01|1270
1646237080000|2022-03-02 16:04:40|4368.66|4368.26|4368.03|4367.63|4369.16|4368.76|4367.41|4367.01|1010
1646237090000|2022-03-02 16:04:50|4367.78|4367.38|4367.66|4367.26|4368.91|4368.51|4367.41|4367.01|862
1646237100000|2022-03-02 16:05:00|4368.03|4367.63|4365.53|4365.13|4371.66|4371.26|4365.53|4365.13|2539
1646237110000|2022-03-02 16:05:10|4364.91|4364.51|4361.91|4361.51|4365.66|4365.26|4361.91|4361.51|1826
1646237120000|2022-03-02 16:05:20|4361.78|4361.38|4362.78|4362.38|4363.66|4363.26|4361.66|4361.26|1170
1646237130000|2022-03-02 16:05:30|4363.66|4363.26|4365.78|4365.38|4366.66|4366.26|4363.53|4363.13|1150
1646237140000|2022-03-02 16:05:40|4365.66|4365.26|4366.78|4366.38|4366.78|4366.38|4364.91|4364.51|711
1646237150000|2022-03-02 16:05:50|4366.66|4366.26|4367.41|4367.01|4367.91|4367.51|4365.91|4365.51|873
1646237160000|2022-03-02 16:06:00|4367.16|4366.76|4369.03|4368.63|4369.16|4368.76|4367.16|4366.76|633
1646237170000|2022-03-02 16:06:10|4368.91|4368.51|4369.78|4369.38|4370.16|4369.76|4368.66|4368.26|1073
1646237180000|2022-03-02 16:06:20|4369.66|4369.26|4371.16|4370.76|4371.66|4371.26|4369.66|4369.26|1085
1646237190000|2022-03-02 16:06:30|4371.41|4371.01|4372.66|4372.26|4373.91|4373.51|4371.16|4370.76|2503
1646237200000|2022-03-02 16:06:40|4371.91|4371.51|4371.16|4370.76|4372.66|4372.26|4370.66|4370.26|729
1646237210000|2022-03-02 16:06:50|4371.91|4371.51|4371.91|4371.51|4372.03|4371.63|4370.91|4370.51|379
1646237220000|2022-03-02 16:07:00|4372.91|4372.51|4374.41|4374.01|4374.41|4374.01|4371.91|4371.51|596
1646237230000|2022-03-02 16:07:10|4374.16|4373.76|4374.41|4374.01|4374.66|4374.26|4373.66|4373.26|655
1646237240000|2022-03-02 16:07:20|4374.53|4374.13|4374.91|4374.51|4376.16|4375.76|4373.66|4373.26|2197
1646237250000|2022-03-02 16:07:30|4375.03|4374.63|4373.91|4373.51|4375.41|4375.01|4373.53|4373.13|1843
1646237260000|2022-03-02 16:07:40|4373.78|4373.38|4373.66|4373.26|4373.91|4373.51|4372.66|4372.26|1689
1646237270000|2022-03-02 16:07:50|4373.53|4373.13|4373.66|4373.26|4374.66|4374.26|4373.16|4372.76|832
1646237280000|2022-03-02 16:08:00|4373.91|4373.51|4373.91|4373.51|4375.41|4375.01|4373.16|4372.76|677
1646237290000|2022-03-02 16:08:10|4374.03|4373.63|4375.91|4375.51|4376.16|4375.76|4373.91|4373.51|892
1646237300000|2022-03-02 16:08:20|4376.41|4376.01|4376.41|4376.01|4377.41|4377.01|4376.28|4375.88|1532
1646237310000|2022-03-02 16:08:30|4376.16|4375.76|4374.66|4374.26|4376.16|4375.76|4374.41|4374.01|882
1646237320000|2022-03-02 16:08:40|4374.41|4374.01|4375.91|4375.51|4376.16|4375.76|4374.41|4374.01|813
1646237330000|2022-03-02 16:08:50|4376.28|4375.88|4375.16|4374.76|4376.41|4376.01|4374.66|4374.26|898
1646237340000|2022-03-02 16:09:00|4374.91|4374.51|4374.16|4373.76|4375.41|4375.01|4373.53|4373.13|1636
1646237350000|2022-03-02 16:09:10|4374.41|4374.01|4374.28|4373.88|4375.78|4375.38|4374.16|4373.76|568
1646237360000|2022-03-02 16:09:20|4374.16|4373.76|4373.28|4372.88|4374.91|4374.51|4373.03|4372.63|1053
1646237370000|2022-03-02 16:09:30|4373.91|4373.51|4373.91|4373.51|4374.66|4374.26|4373.91|4373.51|533
1646237380000|2022-03-02 16:09:40|4373.66|4373.26|4373.16|4372.76|4374.03|4373.63|4373.16|4372.76|544
1646237390000|2022-03-02 16:09:50|4373.66|4373.26|4373.28|4372.88|4373.91|4373.51|4372.66|4372.26|541
1646237400000|2022-03-02 16:10:00|4373.41|4373.01|4373.66|4373.26|4375.66|4375.26|4373.41|4373.01|907
1646237410000|2022-03-02 16:10:10|4373.41|4373.01|4370.66|4370.26|4373.41|4373.01|4370.66|4370.26|1590
1646237420000|2022-03-02 16:10:20|4370.41|4370.01|4371.03|4370.63|4372.16|4371.76|4370.41|4370.01|930
1646237430000|2022-03-02 16:10:30|4370.66|4370.26|4370.66|4370.26|4372.41|4372.01|4370.53|4370.13|686
1646237440000|2022-03-02 16:10:40|4370.91|4370.51|4371.91|4371.51|4371.91|4371.51|4370.66|4370.26|584
1646237450000|2022-03-02 16:10:50|4372.41|4372.01|4371.91|4371.51|4372.41|4372.01|4371.16|4370.76|399
1646237460000|2022-03-02 16:11:00|4372.16|4371.76|4372.16|4371.76|4373.66|4373.26|4371.78|4371.38|658
1646237470000|2022-03-02 16:11:10|4372.91|4372.51|4371.66|4371.26|4373.41|4373.01|4370.91|4370.51|728
1646237480000|2022-03-02 16:11:20|4371.16|4370.76|4372.66|4372.26|4372.66|4372.26|4370.91|4370.51|327
1646237490000|2022-03-02 16:11:30|4372.91|4372.51|4371.91|4371.51|4373.03|4372.63|4371.78|4371.38|345
1646237500000|2022-03-02 16:11:40|4372.16|4371.76|4371.91|4371.51|4373.28|4372.88|4371.78|4371.38|403
1646237510000|2022-03-02 16:11:50|4372.03|4371.63|4372.28|4371.88|4372.66|4372.26|4371.16|4370.76|526
1646237520000|2022-03-02 16:12:00|4372.16|4371.76|4372.16|4371.76|4372.66|4372.26|4370.66|4370.26|507
1646237530000|2022-03-02 16:12:10|4372.28|4371.88|4373.16|4372.76|4373.41|4373.01|4372.28|4371.88|403
1646237540000|2022-03-02 16:12:20|4373.28|4372.88|4373.16|4372.76|4373.28|4372.88|4372.41|4372.01|450
1646237550000|2022-03-02 16:12:30|4373.41|4373.01|4373.66|4373.26|4375.16|4374.76|4373.16|4372.76|852
1646237560000|2022-03-02 16:12:40|4373.78|4373.38|4374.91|4374.51|4375.91|4375.51|4373.41|4373.01|1130
1646237570000|2022-03-02 16:12:50|4374.78|4374.38|4374.28|4373.88|4375.16|4374.76|4373.91|4373.51|393
1646237580000|2022-03-02 16:13:00|4374.41|4374.01|4374.16|4373.76|4374.66|4374.26|4373.16|4372.76|476
1646237590000|2022-03-02 16:13:10|4374.41|4374.01|4374.16|4373.76|4374.91|4374.51|4373.53|4373.13|544
1646237600000|2022-03-02 16:13:20|4374.41|4374.01|4374.16|4373.76|4375.41|4375.01|4373.91|4373.51|532
1646237610000|2022-03-02 16:13:30|4374.41|4374.01|4375.16|4374.76|4375.16|4374.76|4373.91|4373.51|276
1646237620000|2022-03-02 16:13:40|4375.03|4374.63|4375.53|4375.13|4376.16|4375.76|4374.91|4374.51|809
1646237630000|2022-03-02 16:13:50|4376.28|4375.88|4376.41|4376.01|4376.41|4376.01|4375.41|4375.01|812
1646237640000|2022-03-02 16:14:00|4376.28|4375.88|4376.16|4375.76|4377.41|4377.01|4375.91|4375.51|705
1646237650000|2022-03-02 16:14:10|4376.41|4376.01|4376.41|4376.01|4377.16|4376.76|4376.41|4376.01|283
1646237660000|2022-03-02 16:14:20|4375.91|4375.51|4376.91|4376.51|4377.16|4376.76|4375.16|4374.76|531
1646237670000|2022-03-02 16:14:30|4376.66|4376.26|4377.16|4376.76|4377.66|4377.26|4376.66|4376.26|325
1646237680000|2022-03-02 16:14:40|4377.28|4376.88|4377.16|4376.76|4377.66|4377.26|4377.16|4376.76|493
1646237690000|2022-03-02 16:14:50|4377.03|4376.63|4376.91|4376.51|4377.66|4377.26|4376.91|4376.51|360
1646237700000|2022-03-02 16:15:00|4377.16|4376.76|4377.66|4377.26|4378.16|4377.76|4376.91|4376.51|1293
1646237710000|2022-03-02 16:15:10|4377.41|4377.01|4379.16|4378.76|4379.66|4379.26|4376.91|4376.51|2244
1646237720000|2022-03-02 16:15:20|4379.66|4379.26|4377.16|4376.76|4379.91|4379.51|4377.16|4376.76|1365
1646237730000|2022-03-02 16:15:30|4377.41|4377.01|4377.91|4377.51|4378.41|4378.01|4376.91|4376.51|448
1646237740000|2022-03-02 16:15:40|4378.16|4377.76|4378.66|4378.26|4378.91|4378.51|4378.16|4377.76|490
1646237750000|2022-03-02 16:15:50|4378.91|4378.51|4378.16|4377.76|4379.03|4378.63|4377.41|4377.01|487
1646237760000|2022-03-02 16:16:00|4377.91|4377.51|4377.16|4376.76|4377.91|4377.51|4376.03|4375.63|558
1646237770000|2022-03-02 16:16:10|4377.28|4376.88|4378.28|4377.88|4378.28|4377.88|4377.03|4376.63|275
1646237780000|2022-03-02 16:16:20|4378.16|4377.76|4375.16|4374.76|4378.41|4378.01|4374.66|4374.26|1626
1646237790000|2022-03-02 16:16:30|4375.41|4375.01|4375.66|4375.26|4376.16|4375.76|4375.41|4375.01|463
1646237800000|2022-03-02 16:16:40|4375.28|4374.88|4376.66|4376.26|4377.16|4376.76|4374.91|4374.51|801
1646237810000|2022-03-02 16:16:50|4376.78|4376.38|4377.03|4376.63|4377.16|4376.76|4376.41|4376.01|615
1646237820000|2022-03-02 16:17:00|4376.91|4376.51|4377.41|4377.01|4378.41|4378.01|4376.16|4375.76|685
1646237830000|2022-03-02 16:17:10|4377.66|4377.26|4377.41|4377.01|4377.91|4377.51|4376.91|4376.51|350
1646237840000|2022-03-02 16:17:20|4377.16|4376.76|4378.03|4377.63|4378.03|4377.63|4375.91|4375.51|506
1646237850000|2022-03-02 16:17:30|4377.91|4377.51|4376.66|4376.26|4378.28|4377.88|4376.66|4376.26|417
1646237860000|2022-03-02 16:17:40|4376.41|4376.01|4376.41|4376.01|4376.66|4376.26|4376.16|4375.76|499
1646237870000|2022-03-02 16:17:50|4376.16|4375.76|4376.91|4376.51|4377.16|4376.76|4375.78|4375.38|483
1646237880000|2022-03-02 16:18:00|4377.41|4377.01|4377.91|4377.51|4377.91|4377.51|4377.16|4376.76|514
1646237890000|2022-03-02 16:18:10|4378.16|4377.76|4375.41|4375.01|4378.16|4377.76|4375.41|4375.01|1128
1646237900000|2022-03-02 16:18:20|4375.16|4374.76|4374.66|4374.26|4375.41|4375.01|4374.41|4374.01|882
1646237910000|2022-03-02 16:18:30|4374.16|4373.76|4375.16|4374.76|4375.16|4374.76|4374.16|4373.76|593
1646237920000|2022-03-02 16:18:40|4375.91|4375.51|4374.66|4374.26|4375.91|4375.51|4374.41|4374.01|521
1646237930000|2022-03-02 16:18:50|4374.41|4374.01|4374.16|4373.76|4374.41|4374.01|4373.41|4373.01|601
1646237940000|2022-03-02 16:19:00|4374.28|4373.88|4373.66|4373.26|4374.28|4373.88|4373.41|4373.01|663
1646237950000|2022-03-02 16:19:10|4373.53|4373.13|4374.16|4373.76|4374.91|4374.51|4372.28|4371.88|1018
1646237960000|2022-03-02 16:19:20|4373.91|4373.51|4374.91|4374.51|4375.41|4375.01|4373.66|4373.26|343
1646237970000|2022-03-02 16:19:30|4374.66|4374.26|4373.91|4373.51|4374.91|4374.51|4372.91|4372.51|500
1646237980000|2022-03-02 16:19:40|4374.16|4373.76|4373.16|4372.76|4374.41|4374.01|4373.16|4372.76|517
1646237990000|2022-03-02 16:19:50|4373.28|4372.88|4373.91|4373.51|4374.28|4373.88|4372.91|4372.51|451
1646238000000|2022-03-02 16:20:00|4374.41|4374.01|4375.41|4375.01|4376.16|4375.76|4373.41|4373.01|1220
1646238010000|2022-03-02 16:20:10|4375.66|4375.26|4375.16|4374.76|4375.91|4375.51|4374.91|4374.51|319
1646238020000|2022-03-02 16:20:20|4375.66|4375.26|4376.03|4375.63|4376.16|4375.76|4374.91|4374.51|523
1646238030000|2022-03-02 16:20:30|4375.91|4375.51|4375.91|4375.51|4375.91|4375.51|4374.66|4374.26|415
1646238040000|2022-03-02 16:20:40|4375.53|4375.13|4374.91|4374.51|4375.66|4375.26|4374.66|4374.26|482
1646238050000|2022-03-02 16:20:50|4374.41|4374.01|4375.66|4375.26|4375.66|4375.26|4374.28|4373.88|642
1646238060000|2022-03-02 16:21:00|4376.16|4375.76|4374.91|4374.51|4376.16|4375.76|4374.03|4373.63|699
1646238070000|2022-03-02 16:21:10|4375.16|4374.76|4374.16|4373.76|4375.16|4374.76|4373.66|4373.26|333
1646238080000|2022-03-02 16:21:20|4374.03|4373.63|4373.66|4373.26|4374.16|4373.76|4372.66|4372.26|588
1646238090000|2022-03-02 16:21:30|4373.91|4373.51|4373.16|4372.76|4373.91|4373.51|4372.66|4372.26|484
1646238100000|2022-03-02 16:21:40|4373.66|4373.26|4375.66|4375.26|4375.91|4375.51|4373.16|4372.76|583
1646238110000|2022-03-02 16:21:50|4375.91|4375.51|4375.16|4374.76|4375.91|4375.51|4374.91|4374.51|288
1646238120000|2022-03-02 16:22:00|4375.41|4375.01|4375.41|4375.01|4375.41|4375.01|4374.16|4373.76|442
1646238130000|2022-03-02 16:22:10|4375.66|4375.26|4374.66|4374.26|4375.66|4375.26|4373.91|4373.51|495
1646238140000|2022-03-02 16:22:20|4374.91|4374.51|4373.78|4373.38|4374.91|4374.51|4373.66|4373.26|296
1646238150000|2022-03-02 16:22:30|4373.91|4373.51|4374.16|4373.76|4375.16|4374.76|4373.91|4373.51|367
1646238160000|2022-03-02 16:22:40|4374.28|4373.88|4373.53|4373.13|4374.28|4373.88|4373.16|4372.76|277
1646238170000|2022-03-02 16:22:50|4373.16|4372.76|4372.53|4372.13|4373.66|4373.26|4372.41|4372.01|931
1646238180000|2022-03-02 16:23:00|4372.66|4372.26|4371.66|4371.26|4372.66|4372.26|4371.41|4371.01|933
1646238190000|2022-03-02 16:23:10|4371.41|4371.01|4370.41|4370.01|4371.41|4371.01|4370.16|4369.76|1121
1646238200000|2022-03-02 16:23:20|4370.16|4369.76|4371.66|4371.26|4371.66|4371.26|4369.66|4369.26|1025
1646238210000|2022-03-02 16:23:30|4371.41|4371.01|4371.66|4371.26|4371.91|4371.51|4370.91|4370.51|444
1646238220000|2022-03-02 16:23:40|4371.41|4371.01|4370.66|4370.26|4371.41|4371.01|4369.91|4369.51|536
1646238230000|2022-03-02 16:23:50|4370.53|4370.13|4369.91|4369.51|4370.53|4370.13|4369.66|4369.26|601
1646238240000|2022-03-02 16:24:00|4369.78|4369.38|4369.91|4369.51|4370.16|4369.76|4369.41|4369.01|823
1646238250000|2022-03-02 16:24:10|4369.66|4369.26|4367.91|4367.51|4369.66|4369.26|4367.66|4367.26|1297
1646238260000|2022-03-02 16:24:20|4367.66|4367.26|4367.91|4367.51|4368.16|4367.76|4366.78|4366.38|876
1646238270000|2022-03-02 16:24:30|4368.03|4367.63|4370.91|4370.51|4370.91|4370.51|4368.03|4367.63|692
1646238280000|2022-03-02 16:24:40|4370.41|4370.01|4372.16|4371.76|4372.41|4372.01|4370.41|4370.01|576
1646238290000|2022-03-02 16:24:50|4371.91|4371.51|4371.66|4371.26|4371.91|4371.51|4371.41|4371.01|360
1646238300000|2022-03-02 16:25:00|4371.91|4371.51|4373.41|4373.01|4373.41|4373.01|4371.91|4371.51|473
1646238310000|2022-03-02 16:25:10|4373.16|4372.76|4373.91|4373.51|4374.41|4374.01|4373.16|4372.76|390
1646238320000|2022-03-02 16:25:20|4373.66|4373.26|4373.41|4373.01|4374.16|4373.76|4373.41|4373.01|258
1646238330000|2022-03-02 16:25:30|4373.53|4373.13|4373.91|4373.51|4374.41|4374.01|4373.16|4372.76|473
1646238340000|2022-03-02 16:25:40|4374.03|4373.63|4374.41|4374.01|4374.91|4374.51|4374.03|4373.63|413
1646238350000|2022-03-02 16:25:50|4374.66|4374.26|4374.28|4373.88|4374.91|4374.51|4373.41|4373.01|344
1646238360000|2022-03-02 16:26:00|4374.41|4374.01|4372.66|4372.26|4374.41|4374.01|4372.16|4371.76|448
1646238370000|2022-03-02 16:26:10|4372.78|4372.38|4373.91|4373.51|4374.41|4374.01|4372.66|4372.26|560
1646238380000|2022-03-02 16:26:20|4373.78|4373.38|4374.66|4374.26|4374.66|4374.26|4373.78|4373.38|190
1646238390000|2022-03-02 16:26:30|4374.91|4374.51|4375.41|4375.01|4375.66|4375.26|4374.91|4374.51|600
1646238400000|2022-03-02 16:26:40|4375.66|4375.26|4375.41|4375.01|4376.16|4375.76|4375.16|4374.76|261
1646238410000|2022-03-02 16:26:50|4375.91|4375.51|4375.91|4375.51|4376.41|4376.01|4375.66|4375.26|520
1646238420000|2022-03-02 16:27:00|4376.16|4375.76|4375.53|4375.13|4376.41|4376.01|4375.53|4375.13|981
1646238430000|2022-03-02 16:27:10|4375.66|4375.26|4375.91|4375.51|4376.66|4376.26|4375.66|4375.26|818
1646238440000|2022-03-02 16:27:20|4376.16|4375.76|4376.91|4376.51|4376.91|4376.51|4375.91|4375.51|412
1646238450000|2022-03-02 16:27:30|4377.03|4376.63|4376.66|4376.26|4377.16|4376.76|4376.16|4375.76|312
1646238460000|2022-03-02 16:27:40|4376.41|4376.01|4376.16|4375.76|4376.78|4376.38|4375.66|4375.26|352
1646238470000|2022-03-02 16:27:50|4376.41|4376.01|4378.28|4377.88|4378.78|4378.38|4376.41|4376.01|714
1646238480000|2022-03-02 16:28:00|4378.16|4377.76|4378.41|4378.01|4378.78|4378.38|4378.03|4377.63|503
1646238490000|2022-03-02 16:28:10|4377.91|4377.51|4379.41|4379.01|4379.91|4379.51|4377.53|4377.13|569
1646238500000|2022-03-02 16:28:20|4379.16|4378.76|4380.41|4380.01|4380.41|4380.01|4379.16|4378.76|725
1646238510000|2022-03-02 16:28:30|4380.53|4380.13|4380.66|4380.26|4382.66|4382.26|4380.16|4379.76|1808
1646238520000|2022-03-02 16:28:40|4380.16|4379.76|4378.91|4378.51|4380.66|4380.26|4378.41|4378.01|793
1646238530000|2022-03-02 16:28:50|4379.03|4378.63|4380.16|4379.76|4380.41|4380.01|4378.91|4378.51|348
1646238540000|2022-03-02 16:29:00|4380.03|4379.63|4380.66|4380.26|4381.16|4380.76|4379.66|4379.26|908
1646238550000|2022-03-02 16:29:10|4380.41|4380.01|4377.91|4377.51|4380.41|4380.01|4377.91|4377.51|426
1646238560000|2022-03-02 16:29:20|4377.41|4377.01|4379.28|4378.88|4379.28|4378.88|4377.16|4376.76|415
1646238570000|2022-03-02 16:29:30|4379.41|4379.01|4378.66|4378.26|4379.91|4379.51|4378.41|4378.01|364
1646238580000|2022-03-02 16:29:40|4378.41|4378.01|4377.41|4377.01|4378.78|4378.38|4377.16|4376.76|264
1646238590000|2022-03-02 16:29:50|4377.66|4377.26|4374.66|4374.26|4377.91|4377.51|4374.41|4374.01|982
1646238600000|2022-03-02 16:30:00|4374.91|4374.51|4377.41|4377.01|4377.66|4377.26|4374.91|4374.51|771
1646238610000|2022-03-02 16:30:10|4377.53|4377.13|4377.53|4377.13|4377.91|4377.51|4376.41|4376.01|604
1646238620000|2022-03-02 16:30:20|4377.41|4377.01|4377.66|4377.26|4377.66|4377.26|4376.28|4375.88|413
1646238630000|2022-03-02 16:30:30|4377.41|4377.01|4376.78|4376.38|4377.66|4377.26|4376.28|4375.88|355
1646238640000|2022-03-02 16:30:40|4377.16|4376.76|4379.16|4378.76|4379.28|4378.88|4377.16|4376.76|421
1646238650000|2022-03-02 16:30:50|4378.91|4378.51|4380.16|4379.76|4380.16|4379.76|4378.16|4377.76|593
1646238660000|2022-03-02 16:31:00|4380.91|4380.51|4385.41|4385.01|4385.41|4385.01|4380.91|4380.51|4628
1646238670000|2022-03-02 16:31:10|4385.66|4385.26|4384.91|4384.51|4386.91|4386.51|4384.41|4384.01|2508
1646238680000|2022-03-02 16:31:20|4384.66|4384.26|4384.91|4384.51|4387.66|4387.26|4384.16|4383.76|1647
1646238690000|2022-03-02 16:31:30|4385.16|4384.76|4383.91|4383.51|4385.91|4385.51|4383.66|4383.26|1778
1646238700000|2022-03-02 16:31:40|4383.66|4383.26|4386.28|4385.88|4386.66|4386.26|4383.41|4383.01|1188
1646238710000|2022-03-02 16:31:50|4386.91|4386.51|4387.16|4386.76|4387.16|4386.76|4385.66|4385.26|1000
1646238720000|2022-03-02 16:32:00|4387.28|4386.88|4384.66|4384.26|4387.91|4387.51|4384.66|4384.26|2057
1646238730000|2022-03-02 16:32:10|4384.41|4384.01|4386.16|4385.76|4386.16|4385.76|4384.16|4383.76|1140
1646238740000|2022-03-02 16:32:20|4386.41|4386.01|4388.41|4388.01|4388.91|4388.51|4386.41|4386.01|1099
1646238750000|2022-03-02 16:32:30|4388.53|4388.13|4388.91|4388.51|4389.16|4388.76|4387.41|4387.01|1449
1646238760000|2022-03-02 16:32:40|4388.66|4388.26|4389.41|4389.01|4389.41|4389.01|4387.91|4387.51|1082
1646238770000|2022-03-02 16:32:50|4389.66|4389.26|4389.91|4389.51|4390.41|4390.01|4389.16|4388.76|1440
1646238780000|2022-03-02 16:33:00|4390.16|4389.76|4387.91|4387.51|4390.16|4389.76|4387.66|4387.26|1382
1646238790000|2022-03-02 16:33:10|4387.66|4387.26|4387.41|4387.01|4388.91|4388.51|4387.16|4386.76|991
1646238800000|2022-03-02 16:33:20|4387.66|4387.26|4387.16|4386.76|4387.66|4387.26|4386.53|4386.13|1069
1646238810000|2022-03-02 16:33:30|4386.91|4386.51|4388.66|4388.26|4388.66|4388.26|4386.41|4386.01|647
1646238820000|2022-03-02 16:33:40|4388.41|4388.01|4388.91|4388.51|4388.91|4388.51|4387.91|4387.51|529
1646238830000|2022-03-02 16:33:50|4388.78|4388.38|4387.41|4387.01|4388.78|4388.38|4387.41|4387.01|802
1646238840000|2022-03-02 16:34:00|4387.91|4387.51|4387.41|4387.01|4388.41|4388.01|4386.91|4386.51|976
1646238850000|2022-03-02 16:34:10|4386.91|4386.51|4385.41|4385.01|4387.41|4387.01|4384.66|4384.26|1000
1646238860000|2022-03-02 16:34:20|4385.16|4384.76|4384.41|4384.01|4385.41|4385.01|4383.78|4383.38|754
1646238870000|2022-03-02 16:34:30|4385.53|4385.13|4386.41|4386.01|4387.16|4386.76|4385.41|4385.01|896
1646238880000|2022-03-02 16:34:40|4386.28|4385.88|4386.16|4385.76|4386.91|4386.51|4385.16|4384.76|1371
1646238890000|2022-03-02 16:34:50|4386.66|4386.26|4385.16|4384.76|4386.91|4386.51|4384.66|4384.26|890
1646238900000|2022-03-02 16:35:00|4384.66|4384.26|4386.16|4385.76|4386.53|4386.13|4384.16|4383.76|1141
1646238910000|2022-03-02 16:35:10|4386.03|4385.63|4383.66|4383.26|4386.16|4385.76|4382.41|4382.01|1355
1646238920000|2022-03-02 16:35:20|4383.41|4383.01|4381.91|4381.51|4384.16|4383.76|4381.91|4381.51|614
1646238930000|2022-03-02 16:35:30|4381.41|4381.01|4381.16|4380.76|4381.41|4381.01|4380.16|4379.76|1630
1646238940000|2022-03-02 16:35:40|4381.41|4381.01|4379.91|4379.51|4381.41|4381.01|4378.91|4378.51|1303
1646238950000|2022-03-02 16:35:50|4379.41|4379.01|4379.78|4379.38|4379.91|4379.51|4377.78|4377.38|1260
1646238960000|2022-03-02 16:36:00|4380.16|4379.76|4381.03|4380.63|4382.16|4381.76|4380.16|4379.76|784
1646238970000|2022-03-02 16:36:10|4380.41|4380.01|4379.41|4379.01|4380.41|4380.01|4378.66|4378.26|749
1646238980000|2022-03-02 16:36:20|4379.28|4378.88|4378.78|4378.38|4379.53|4379.13|4377.66|4377.26|867
1646238990000|2022-03-02 16:36:30|4378.66|4378.26|4377.91|4377.51|4378.66|4378.26|4376.91|4376.51|1012
1646239000000|2022-03-02 16:36:40|4377.66|4377.26|4377.41|4377.01|4377.91|4377.51|4376.16|4375.76|2176
1646239010000|2022-03-02 16:36:50|4377.16|4376.76|4378.03|4377.63|4378.16|4377.76|4376.16|4375.76|723
1646239020000|2022-03-02 16:37:00|4377.91|4377.51|4377.91|4377.51|4377.91|4377.51|4376.41|4376.01|658
1646239030000|2022-03-02 16:37:10|4377.78|4377.38|4379.41|4379.01|4379.66|4379.26|4377.78|4377.38|1107
1646239040000|2022-03-02 16:37:20|4378.78|4378.38|4378.41|4378.01|4379.16|4378.76|4377.91|4377.51|460
1646239050000|2022-03-02 16:37:30|4378.53|4378.13|4378.66|4378.26|4379.41|4379.01|4378.16|4377.76|431
1646239060000|2022-03-02 16:37:40|4378.78|4378.38|4380.28|4379.88|4380.41|4380.01|4378.41|4378.01|641
1646239070000|2022-03-02 16:37:50|4380.16|4379.76|4378.91|4378.51|4380.16|4379.76|4378.16|4377.76|440
1646239080000|2022-03-02 16:38:00|4378.41|4378.01|4377.91|4377.51|4379.28|4378.88|4377.91|4377.51|491
1646239090000|2022-03-02 16:38:10|4377.78|4377.38|4376.66|4376.26|4377.78|4377.38|4376.41|4376.01|691
1646239100000|2022-03-02 16:38:20|4376.78|4376.38|4377.91|4377.51|4378.16|4377.76|4376.66|4376.26|390
1646239110000|2022-03-02 16:38:30|4378.16|4377.76|4377.91|4377.51|4378.41|4378.01|4376.16|4375.76|713
1646239120000|2022-03-02 16:38:40|4378.41|4378.01|4379.41|4379.01|4379.66|4379.26|4378.16|4377.76|740
1646239130000|2022-03-02 16:38:50|4379.66|4379.26|4378.91|4378.51|4379.66|4379.26|4378.66|4378.26|263
1646239140000|2022-03-02 16:39:00|4379.16|4378.76|4380.16|4379.76|4380.66|4380.26|4378.66|4378.26|683
1646239150000|2022-03-02 16:39:10|4380.41|4380.01|4380.66|4380.26|4381.28|4380.88|4380.41|4380.01|400
1646239160000|2022-03-02 16:39:20|4380.78|4380.38|4382.03|4381.63|4382.16|4381.76|4380.78|4380.38|394
1646239170000|2022-03-02 16:39:30|4382.16|4381.76|4381.78|4381.38|4382.66|4382.26|4381.41|4381.01|395
1646239180000|2022-03-02 16:39:40|4381.91|4381.51|4380.41|4380.01|4381.91|4381.51|4380.16|4379.76|429
1646239190000|2022-03-02 16:39:50|4379.91|4379.51|4380.16|4379.76|4380.91|4380.51|4379.91|4379.51|409
1646239200000|2022-03-02 16:40:00|4380.41|4380.01|4379.91|4379.51|4380.66|4380.26|4379.41|4379.01|503
1646239210000|2022-03-02 16:40:10|4379.78|4379.38|4379.16|4378.76|4379.78|4379.38|4379.03|4378.63|319
1646239220000|2022-03-02 16:40:20|4379.66|4379.26|4380.66|4380.26|4381.41|4381.01|4379.41|4379.01|736
1646239230000|2022-03-02 16:40:30|4380.91|4380.51|4380.66|4380.26|4381.03|4380.63|4379.91|4379.51|236
1646239240000|2022-03-02 16:40:40|4380.91|4380.51|4382.66|4382.26|4382.66|4382.26|4380.91|4380.51|419
1646239250000|2022-03-02 16:40:50|4382.41|4382.01|4382.78|4382.38|4383.91|4383.51|4382.41|4382.01|592
1646239260000|2022-03-02 16:41:00|4382.66|4382.26|4382.66|4382.26|4383.66|4383.26|4382.16|4381.76|525
1646239270000|2022-03-02 16:41:10|4382.41|4382.01|4379.53|4379.13|4382.41|4382.01|4379.53|4379.13|495
1646239280000|2022-03-02 16:41:20|4379.28|4378.88|4379.16|4378.76|4379.66|4379.26|4378.91|4378.51|415
1646239290000|2022-03-02 16:41:30|4378.91|4378.51|4378.16|4377.76|4379.03|4378.63|4377.66|4377.26|430
1646239300000|2022-03-02 16:41:40|4377.66|4377.26|4378.16|4377.76|4378.16|4377.76|4377.53|4377.13|204
1646239310000|2022-03-02 16:41:50|4377.91|4377.51|4377.91|4377.51|4378.28|4377.88|4377.66|4377.26|237
1646239320000|2022-03-02 16:42:00|4377.41|4377.01|4376.16|4375.76|4377.41|4377.01|4376.16|4375.76|581
1646239330000|2022-03-02 16:42:10|4376.66|4376.26|4377.66|4377.26|4377.66|4377.26|4376.16|4375.76|409
1646239340000|2022-03-02 16:42:20|4376.91|4376.51|4376.41|4376.01|4376.91|4376.51|4376.16|4375.76|471
1646239350000|2022-03-02 16:42:30|4376.28|4375.88|4374.03|4373.63|4376.28|4375.88|4372.66|4372.26|1118
1646239360000|2022-03-02 16:42:40|4373.66|4373.26|4375.41|4375.01|4375.41|4375.01|4373.16|4372.76|478
1646239370000|2022-03-02 16:42:50|4375.28|4374.88|4376.41|4376.01|4376.91|4376.51|4375.28|4374.88|502
1646239380000|2022-03-02 16:43:00|4376.66|4376.26|4375.91|4375.51|4377.66|4377.26|4375.41|4375.01|756
1646239390000|2022-03-02 16:43:10|4376.16|4375.76|4377.16|4376.76|4377.41|4377.01|4375.41|4375.01|659
1646239400000|2022-03-02 16:43:20|4377.41|4377.01|4378.16|4377.76|4378.16|4377.76|4376.91|4376.51|304
1646239410000|2022-03-02 16:43:30|4378.41|4378.01|4378.16|4377.76|4378.41|4378.01|4377.78|4377.38|390
1646239420000|2022-03-02 16:43:40|4377.91|4377.51|4377.16|4376.76|4378.16|4377.76|4376.91|4376.51|223
1646239430000|2022-03-02 16:43:50|4377.03|4376.63|4375.66|4375.26|4377.03|4376.63|4375.41|4375.01|1109
1646239440000|2022-03-02 16:44:00|4375.16|4374.76|4374.91|4374.51|4375.66|4375.26|4374.41|4374.01|501
1646239450000|2022-03-02 16:44:10|4374.53|4374.13|4372.53|4372.13|4374.78|4374.38|4372.41|4372.01|553
1646239460000|2022-03-02 16:44:20|4372.66|4372.26|4372.03|4371.63|4372.91|4372.51|4370.66|4370.26|969
1646239470000|2022-03-02 16:44:30|4372.16|4371.76|4372.16|4371.76|4372.66|4372.26|4372.16|4371.76|397
1646239480000|2022-03-02 16:44:40|4372.03|4371.63|4371.91|4371.51|4372.91|4372.51|4371.91|4371.51|321
1646239490000|2022-03-02 16:44:50|4371.66|4371.26|4371.03|4370.63|4371.91|4371.51|4369.91|4369.51|954
1646239500000|2022-03-02 16:45:00|4370.16|4369.76|4372.16|4371.76|4372.28|4371.88|4369.66|4369.26|518
1646239510000|2022-03-02 16:45:10|4372.41|4372.01|4373.91|4373.51|4374.41|4374.01|4372.41|4372.01|384
1646239520000|2022-03-02 16:45:20|4373.66|4373.26|4374.41|4374.01|4374.53|4374.13|4372.91|4372.51|366
1646239530000|2022-03-02 16:45:30|4374.66|4374.26|4375.16|4374.76|4375.41|4375.01|4374.41|4374.01|387
1646239540000|2022-03-02 16:45:40|4375.41|4375.01|4374.91|4374.51|4375.91|4375.51|4374.91|4374.51|357
1646239550000|2022-03-02 16:45:50|4375.16|4374.76|4375.66|4375.26|4376.66|4376.26|4375.16|4374.76|237
1646239560000|2022-03-02 16:46:00|4375.53|4375.13|4375.16|4374.76|4376.16|4375.76|4374.41|4374.01|355
1646239570000|2022-03-02 16:46:10|4375.41|4375.01|4374.91|4374.51|4375.41|4375.01|4374.28|4373.88|223
1646239580000|2022-03-02 16:46:20|4375.16|4374.76|4373.66|4373.26|4375.16|4374.76|4373.66|4373.26|264
1646239590000|2022-03-02 16:46:30|4374.03|4373.63|4374.66|4374.26|4375.03|4374.63|4374.03|4373.63|292
1646239600000|2022-03-02 16:46:40|4374.78|4374.38|4375.03|4374.63|4375.53|4375.13|4374.41|4374.01|231
1646239610000|2022-03-02 16:46:50|4375.16|4374.76|4375.16|4374.76|4375.41|4375.01|4374.41|4374.01|435
1646239620000|2022-03-02 16:47:00|4375.41|4375.01|4374.66|4374.26|4375.41|4375.01|4374.28|4373.88|205
1646239630000|2022-03-02 16:47:10|4374.78|4374.38|4375.91|4375.51|4376.66|4376.26|4374.16|4373.76|520
1646239640000|2022-03-02 16:47:20|4376.16|4375.76|4377.66|4377.26|4377.91|4377.51|4376.16|4375.76|600
1646239650000|2022-03-02 16:47:30|4377.53|4377.13|4377.41|4377.01|4377.66|4377.26|4376.66|4376.26|245
1646239660000|2022-03-02 16:47:40|4377.16|4376.76|4377.66|4377.26|4378.16|4377.76|4377.16|4376.76|360
1646239670000|2022-03-02 16:47:50|4377.41|4377.01|4377.03|4376.63|4377.91|4377.51|4376.78|4376.38|446
1646239680000|2022-03-02 16:48:00|4376.66|4376.26|4377.91|4377.51|4377.91|4377.51|4376.41|4376.01|240
1646239690000|2022-03-02 16:48:10|4377.66|4377.26|4377.16|4376.76|4377.91|4377.51|4376.78|4376.38|172
1646239700000|2022-03-02 16:48:20|4376.78|4376.38|4377.16|4376.76|4377.53|4377.13|4376.78|4376.38|129
1646239710000|2022-03-02 16:48:30|4376.91|4376.51|4374.91|4374.51|4376.91|4376.51|4374.91|4374.51|287
1646239720000|2022-03-02 16:48:40|4374.66|4374.26|4375.16|4374.76|4375.16|4374.76|4374.16|4373.76|249
1646239730000|2022-03-02 16:48:50|4375.41|4375.01|4374.16|4373.76|4375.41|4375.01|4373.91|4373.51|357
1646239740000|2022-03-02 16:49:00|4374.53|4374.13|4373.41|4373.01|4374.66|4374.26|4372.91|4372.51|324
1646239750000|2022-03-02 16:49:10|4373.16|4372.76|4373.66|4373.26|4373.66|4373.26|4373.16|4372.76|202
1646239760000|2022-03-02 16:49:20|4373.91|4373.51|4371.41|4371.01|4373.91|4373.51|4371.41|4371.01|499
1646239770000|2022-03-02 16:49:30|4371.66|4371.26|4373.41|4373.01|4373.41|4373.01|4371.66|4371.26|240
1646239780000|2022-03-02 16:49:40|4373.66|4373.26|4372.66|4372.26|4373.66|4373.26|4372.41|4372.01|356
1646239790000|2022-03-02 16:49:50|4372.91|4372.51|4371.91|4371.51|4372.91|4372.51|4371.41|4371.01|287
1646239800000|2022-03-02 16:50:00|4371.78|4371.38|4370.91|4370.51|4373.53|4373.13|4370.91|4370.51|461
1646239810000|2022-03-02 16:50:10|4370.66|4370.26|4373.03|4372.63|4373.03|4372.63|4370.66|4370.26|384
1646239820000|2022-03-02 16:50:20|4372.91|4372.51|4371.28|4370.88|4373.03|4372.63|4370.91|4370.51|323
1646239830000|2022-03-02 16:50:30|4371.16|4370.76|4372.66|4372.26|4372.91|4372.51|4371.03|4370.63|179
1646239840000|2022-03-02 16:50:40|4372.78|4372.38|4374.41|4374.01|4374.41|4374.01|4372.66|4372.26|303
1646239850000|2022-03-02 16:50:50|4374.28|4373.88|4374.41|4374.01|4375.16|4374.76|4374.28|4373.88|233
1646239860000|2022-03-02 16:51:00|4373.91|4373.51|4375.16|4374.76|4375.66|4375.26|4373.91|4373.51|259
1646239870000|2022-03-02 16:51:10|4375.66|4375.26|4375.41|4375.01|4375.66|4375.26|4374.41|4374.01|241
1646239880000|2022-03-02 16:51:20|4375.66|4375.26|4375.41|4375.01|4375.66|4375.26|4375.16|4374.76|174
1646239890000|2022-03-02 16:51:30|4375.16|4374.76|4375.41|4375.01|4375.53|4375.13|4374.66|4374.26|193
1646239900000|2022-03-02 16:51:40|4375.53|4375.13|4374.41|4374.01|4375.66|4375.26|4374.41|4374.01|196
1646239910000|2022-03-02 16:51:50|4374.53|4374.13|4373.41|4373.01|4374.66|4374.26|4373.41|4373.01|241
1646239920000|2022-03-02 16:52:00|4373.16|4372.76|4373.41|4373.01|4373.66|4373.26|4372.78|4372.38|184
1646239930000|2022-03-02 16:52:10|4373.28|4372.88|4374.16|4373.76|4374.66|4374.26|4372.91|4372.51|201
1646239940000|2022-03-02 16:52:20|4373.91|4373.51|4375.66|4375.26|4375.66|4375.26|4373.66|4373.26|208
1646239950000|2022-03-02 16:52:30|4375.16|4374.76|4374.78|4374.38|4375.41|4375.01|4374.66|4374.26|206
1646239960000|2022-03-02 16:52:40|4375.16|4374.76|4375.41|4375.01|4375.66|4375.26|4375.16|4374.76|160
1646239970000|2022-03-02 16:52:50|4375.28|4374.88|4375.53|4375.13|4375.53|4375.13|4374.78|4374.38|144
1646239980000|2022-03-02 16:53:00|4375.16|4374.76|4376.66|4376.26|4376.66|4376.26|4375.16|4374.76|309
1646239990000|2022-03-02 16:53:10|4376.91|4376.51|4376.16|4375.76|4377.41|4377.01|4375.78|4375.38|405
1646240000000|2022-03-02 16:53:20|4375.91|4375.51|4374.16|4373.76|4375.91|4375.51|4374.16|4373.76|342
1646240010000|2022-03-02 16:53:30|4374.41|4374.01|4375.66|4375.26|4376.16|4375.76|4374.41|4374.01|231
1646240020000|2022-03-02 16:53:40|4375.91|4375.51|4376.66|4376.26|4376.66|4376.26|4375.28|4374.88|298
1646240030000|2022-03-02 16:53:50|4377.16|4376.76|4376.16|4375.76|4377.16|4376.76|4375.66|4375.26|374
1646240040000|2022-03-02 16:54:00|4375.91|4375.51|4373.91|4373.51|4375.91|4375.51|4373.78|4373.38|313
1646240050000|2022-03-02 16:54:10|4373.66|4373.26|4372.66|4372.26|4373.91|4373.51|4372.41|4372.01|480
1646240060000|2022-03-02 16:54:20|4372.91|4372.51|4374.41|4374.01|4374.41|4374.01|4372.91|4372.51|286
1646240070000|2022-03-02 16:54:30|4374.53|4374.13|4374.66|4374.26|4374.91|4374.51|4373.91|4373.51|143
1646240080000|2022-03-02 16:54:40|4374.91|4374.51|4373.91|4373.51|4374.91|4374.51|4373.66|4373.26|242
1646240090000|2022-03-02 16:54:50|4373.66|4373.26|4373.16|4372.76|4373.91|4373.51|4372.91|4372.51|170
1646240100000|2022-03-02 16:55:00|4372.91|4372.51|4374.78|4374.38|4374.91|4374.51|4372.41|4372.01|350
1646240110000|2022-03-02 16:55:10|4374.91|4374.51|4374.66|4374.26|4375.16|4374.76|4374.16|4373.76|201
1646240120000|2022-03-02 16:55:20|4375.16|4374.76|4375.41|4375.01|4375.41|4375.01|4374.41|4374.01|174
1646240130000|2022-03-02 16:55:30|4376.03|4375.63|4377.16|4376.76|4377.41|4377.01|4376.03|4375.63|451
1646240140000|2022-03-02 16:55:40|4376.53|4376.13|4376.78|4376.38|4376.78|4376.38|4376.03|4375.63|148
1646240150000|2022-03-02 16:55:50|4376.91|4376.51|4377.41|4377.01|4378.66|4378.26|4376.91|4376.51|628
1646240160000|2022-03-02 16:56:00|4376.91|4376.51|4375.16|4374.76|4377.16|4376.76|4374.91|4374.51|441
1646240170000|2022-03-02 16:56:10|4374.41|4374.01|4373.66|4373.26|4374.78|4374.38|4373.41|4373.01|266
1646240180000|2022-03-02 16:56:20|4373.53|4373.13|4372.41|4372.01|4373.53|4373.13|4372.41|4372.01|313
1646240190000|2022-03-02 16:56:30|4372.66|4372.26|4374.66|4374.26|4374.91|4374.51|4372.66|4372.26|257
1646240200000|2022-03-02 16:56:40|4374.41|4374.01|4376.16|4375.76|4376.16|4375.76|4374.28|4373.88|248
1646240210000|2022-03-02 16:56:50|4375.91|4375.51|4376.91|4376.51|4376.91|4376.51|4375.66|4375.26|193
1646240220000|2022-03-02 16:57:00|4376.66|4376.26|4377.41|4377.01|4378.16|4377.76|4376.66|4376.26|355
1646240230000|2022-03-02 16:57:10|4377.66|4377.26|4377.91|4377.51|4377.91|4377.51|4377.41|4377.01|134
1646240240000|2022-03-02 16:57:20|4377.66|4377.26|4377.91|4377.51|4377.91|4377.51|4377.03|4376.63|164
1646240250000|2022-03-02 16:57:30|4378.16|4377.76|4377.66|4377.26|4378.41|4378.01|4377.41|4377.01|170
1646240260000|2022-03-02 16:57:40|4377.91|4377.51|4377.41|4377.01|4378.41|4378.01|4377.41|4377.01|206
1646240270000|2022-03-02 16:57:50|4377.66|4377.26|4377.41|4377.01|4377.66|4377.26|4376.91|4376.51|193
1646240280000|2022-03-02 16:58:00|4378.03|4377.63|4378.41|4378.01|4378.66|4378.26|4377.66|4377.26|239
1646240290000|2022-03-02 16:58:10|4378.66|4378.26|4379.16|4378.76|4379.41|4379.01|4378.41|4378.01|304
1646240300000|2022-03-02 16:58:20|4378.91|4378.51|4378.41|4378.01|4379.16|4378.76|4378.16|4377.76|264
1646240310000|2022-03-02 16:58:30|4378.66|4378.26|4375.91|4375.51|4378.66|4378.26|4375.91|4375.51|546
1646240320000|2022-03-02 16:58:40|4376.03|4375.63|4376.16|4375.76|4376.41|4376.01|4374.66|4374.26|399
1646240330000|2022-03-02 16:58:50|4375.91|4375.51|4376.41|4376.01|4376.66|4376.26|4375.91|4375.51|193
1646240340000|2022-03-02 16:59:00|4376.53|4376.13|4376.16|4375.76|4376.66|4376.26|4375.91|4375.51|335
1646240350000|2022-03-02 16:59:10|4376.41|4376.01|4376.91|4376.51|4376.91|4376.51|4375.91|4375.51|340
1646240360000|2022-03-02 16:59:20|4377.41|4377.01|4377.66|4377.26|4378.41|4378.01|4377.41|4377.01|270
1646240370000|2022-03-02 16:59:30|4377.78|4377.38|4377.91|4377.51|4378.41|4378.01|4377.66|4377.26|154
1646240380000|2022-03-02 16:59:40|4378.03|4377.63|4377.53|4377.13|4378.16|4377.76|4376.91|4376.51|182
1646240390000|2022-03-02 16:59:50|4377.66|4377.26|4377.91|4377.51|4378.66|4378.26|4377.53|4377.13|229
1646240400000|2022-03-02 17:00:00|4378.41|4378.01|4376.66|4376.26|4379.16|4378.76|4376.66|4376.26|437
1646240410000|2022-03-02 17:00:10|4376.91|4376.51|4376.16|4375.76|4377.16|4376.76|4375.91|4375.51|342
1646240420000|2022-03-02 17:00:20|4375.91|4375.51|4377.16|4376.76|4377.16|4376.76|4375.66|4375.26|307
1646240430000|2022-03-02 17:00:30|4377.28|4376.88|4378.16|4377.76|4378.66|4378.26|4377.28|4376.88|271
1646240440000|2022-03-02 17:00:40|4378.41|4378.01|4378.28|4377.88|4379.16|4378.76|4378.03|4377.63|377
1646240450000|2022-03-02 17:00:50|4378.41|4378.01|4377.91|4377.51|4378.53|4378.13|4377.78|4377.38|245
1646240460000|2022-03-02 17:01:00|4378.16|4377.76|4377.91|4377.51|4378.16|4377.76|4376.91|4376.51|441
1646240470000|2022-03-02 17:01:10|4377.41|4377.01|4376.41|4376.01|4377.41|4377.01|4376.28|4375.88|298
1646240480000|2022-03-02 17:01:20|4376.16|4375.76|4376.91|4376.51|4377.16|4376.76|4375.66|4375.26|700
1646240490000|2022-03-02 17:01:30|4377.16|4376.76|4378.16|4377.76|4378.16|4377.76|4376.91|4376.51|309
1646240500000|2022-03-02 17:01:40|4378.03|4377.63|4377.91|4377.51|4378.41|4378.01|4377.91|4377.51|191
1646240510000|2022-03-02 17:01:50|4378.03|4377.63|4379.16|4378.76|4379.41|4379.01|4377.53|4377.13|192
1646240520000|2022-03-02 17:02:00|4379.66|4379.26|4379.41|4379.01|4380.66|4380.26|4379.41|4379.01|472
1646240530000|2022-03-02 17:02:10|4379.53|4379.13|4380.16|4379.76|4380.16|4379.76|4379.28|4378.88|218
1646240540000|2022-03-02 17:02:20|4380.53|4380.13|4381.16|4380.76|4381.41|4381.01|4380.41|4380.01|327
1646240550000|2022-03-02 17:02:30|4380.91|4380.51|4381.91|4381.51|4381.91|4381.51|4380.91|4380.51|533
1646240560000|2022-03-02 17:02:40|4381.78|4381.38|4381.41|4381.01|4381.91|4381.51|4381.41|4381.01|437
1646240570000|2022-03-02 17:02:50|4381.28|4380.88|4381.53|4381.13|4381.78|4381.38|4381.16|4380.76|180
1646240580000|2022-03-02 17:03:00|4381.41|4381.01|4379.91|4379.51|4381.41|4381.01|4379.16|4378.76|381
1646240590000|2022-03-02 17:03:10|4379.66|4379.26|4380.66|4380.26|4380.66|4380.26|4379.41|4379.01|240
1646240600000|2022-03-02 17:03:20|4380.41|4380.01|4381.16|4380.76|4381.53|4381.13|4380.41|4380.01|183
1646240610000|2022-03-02 17:03:30|4381.41|4381.01|4381.03|4380.63|4381.41|4381.01|4380.41|4380.01|122
1646240620000|2022-03-02 17:03:40|4380.91|4380.51|4380.41|4380.01|4381.16|4380.76|4380.16|4379.76|183
1646240630000|2022-03-02 17:03:50|4380.66|4380.26|4381.66|4381.26|4381.66|4381.26|4380.66|4380.26|179
1646240640000|2022-03-02 17:04:00|4381.78|4381.38|4381.41|4381.01|4381.91|4381.51|4381.41|4381.01|480
1646240650000|2022-03-02 17:04:10|4381.16|4380.76|4381.16|4380.76|4381.91|4381.51|4381.16|4380.76|171
1646240660000|2022-03-02 17:04:20|4381.28|4380.88|4380.53|4380.13|4381.28|4380.88|4380.41|4380.01|297
1646240670000|2022-03-02 17:04:30|4380.91|4380.51|4380.16|4379.76|4381.16|4380.76|4380.16|4379.76|134
1646240680000|2022-03-02 17:04:40|4379.91|4379.51|4380.41|4380.01|4380.66|4380.26|4379.91|4379.51|158
1646240690000|2022-03-02 17:04:50|4380.16|4379.76|4378.78|4378.38|4380.41|4380.01|4378.66|4378.26|419
1646240700000|2022-03-02 17:05:00|4378.41|4378.01|4374.41|4374.01|4378.41|4378.01|4374.41|4374.01|1934
1646240710000|2022-03-02 17:05:10|4374.66|4374.26|4375.41|4375.01|4375.41|4375.01|4374.28|4373.88|773
1646240720000|2022-03-02 17:05:20|4375.16|4374.76|4374.91|4374.51|4375.16|4374.76|4374.41|4374.01|369
1646240730000|2022-03-02 17:05:30|4374.41|4374.01|4372.91|4372.51|4374.41|4374.01|4372.91|4372.51|334
1646240740000|2022-03-02 17:05:40|4373.03|4372.63|4373.28|4372.88|4373.53|4373.13|4372.53|4372.13|338
1646240750000|2022-03-02 17:05:50|4373.16|4372.76|4374.41|4374.01|4374.41|4374.01|4373.16|4372.76|350
1646240760000|2022-03-02 17:06:00|4375.03|4374.63|4376.16|4375.76|4376.91|4376.51|4374.91|4374.51|762
1646240770000|2022-03-02 17:06:10|4376.41|4376.01|4376.66|4376.26|4376.66|4376.26|4376.16|4375.76|188
1646240780000|2022-03-02 17:06:20|4376.91|4376.51|4377.41|4377.01|4377.66|4377.26|4376.66|4376.26|571
1646240790000|2022-03-02 17:06:30|4377.28|4376.88|4376.66|4376.26|4377.41|4377.01|4376.03|4375.63|524
1646240800000|2022-03-02 17:06:40|4376.91|4376.51|4377.66|4377.26|4377.66|4377.26|4376.41|4376.01|152
1646240810000|2022-03-02 17:06:50|4377.91|4377.51|4377.66|4377.26|4378.91|4378.51|4377.66|4377.26|533
1646240820000|2022-03-02 17:07:00|4377.91|4377.51|4377.28|4376.88|4378.41|4378.01|4377.16|4376.76|309
1646240830000|2022-03-02 17:07:10|4377.41|4377.01|4376.66|4376.26|4377.53|4377.13|4376.16|4375.76|245
1646240840000|2022-03-02 17:07:20|4376.41|4376.01|4377.16|4376.76|4377.16|4376.76|4376.41|4376.01|73
1646240850000|2022-03-02 17:07:30|4377.53|4377.13|4376.16|4375.76|4377.53|4377.13|4375.66|4375.26|259
1646240860000|2022-03-02 17:07:40|4375.91|4375.51|4378.16|4377.76|4378.66|4378.26|4375.66|4375.26|344
1646240870000|2022-03-02 17:07:50|4378.41|4378.01|4377.28|4376.88|4378.41|4378.01|4377.03|4376.63|276
1646240880000|2022-03-02 17:08:00|4377.16|4376.76|4378.41|4378.01|4378.66|4378.26|4376.91|4376.51|187
1646240890000|2022-03-02 17:08:10|4378.66|4378.26|4378.03|4377.63|4379.16|4378.76|4378.03|4377.63|271
1646240900000|2022-03-02 17:08:20|4377.91|4377.51|4378.41|4378.01|4378.91|4378.51|4377.91|4377.51|86
1646240910000|2022-03-02 17:08:30|4378.53|4378.13|4379.28|4378.88|4379.41|4379.01|4377.91|4377.51|266
1646240920000|2022-03-02 17:08:40|4379.16|4378.76|4379.91|4379.51|4380.41|4380.01|4378.91|4378.51|411
1646240930000|2022-03-02 17:08:50|4379.78|4379.38|4380.16|4379.76|4380.16|4379.76|4379.78|4379.38|164
1646240940000|2022-03-02 17:09:00|4380.41|4380.01|4380.91|4380.51|4381.16|4380.76|4379.66|4379.26|383
1646240950000|2022-03-02 17:09:10|4381.03|4380.63|4381.16|4380.76|4381.41|4381.01|4380.66|4380.26|227
1646240960000|2022-03-02 17:09:20|4381.41|4381.01|4380.78|4380.38|4381.41|4381.01|4380.66|4380.26|122
1646240970000|2022-03-02 17:09:30|4380.91|4380.51|4381.16|4380.76|4381.66|4381.26|4380.91|4380.51|206
1646240980000|2022-03-02 17:09:40|4380.91|4380.51|4380.16|4379.76|4380.91|4380.51|4380.16|4379.76|163
1646240990000|2022-03-02 17:09:50|4380.41|4380.01|4380.41|4380.01|4380.91|4380.51|4380.16|4379.76|126
1646241000000|2022-03-02 17:10:00|4380.66|4380.26|4380.41|4380.01|4380.91|4380.51|4380.41|4380.01|133
1646241010000|2022-03-02 17:10:10|4380.66|4380.26|4381.66|4381.26|4381.91|4381.51|4380.66|4380.26|276
1646241020000|2022-03-02 17:10:20|4381.41|4381.01|4381.41|4381.01|4381.78|4381.38|4381.16|4380.76|290
1646241030000|2022-03-02 17:10:30|4381.28|4380.88|4380.91|4380.51|4381.28|4380.88|4380.66|4380.26|213
1646241040000|2022-03-02 17:10:40|4381.16|4380.76|4381.28|4380.88|4381.28|4380.88|4380.91|4380.51|166
1646241050000|2022-03-02 17:10:50|4381.16|4380.76|4381.66|4381.26|4381.66|4381.26|4381.16|4380.76|169
1646241060000|2022-03-02 17:11:00|4382.91|4382.51|4382.91|4382.51|4383.66|4383.26|4382.41|4382.01|996
1646241070000|2022-03-02 17:11:10|4382.78|4382.38|4386.16|4385.76|4386.66|4386.26|4382.66|4382.26|2798
1646241080000|2022-03-02 17:11:20|4385.66|4385.26|4385.91|4385.51|4387.66|4387.26|4385.41|4385.01|1424
1646241090000|2022-03-02 17:11:30|4385.66|4385.26|4386.66|4386.26|4387.16|4386.76|4385.53|4385.13|817
1646241100000|2022-03-02 17:11:40|4386.41|4386.01|4383.41|4383.01|4387.41|4387.01|4382.53|4382.13|2290
1646241110000|2022-03-02 17:11:50|4383.16|4382.76|4382.78|4382.38|4383.91|4383.51|4382.41|4382.01|562
1646241120000|2022-03-02 17:12:00|4382.66|4382.26|4382.53|4382.13|4383.41|4383.01|4381.91|4381.51|281
1646241130000|2022-03-02 17:12:10|4382.41|4382.01|4380.91|4380.51|4382.41|4382.01|4380.16|4379.76|453
1646241140000|2022-03-02 17:12:20|4380.78|4380.38|4381.66|4381.26|4381.66|4381.26|4380.03|4379.63|405
1646241150000|2022-03-02 17:12:30|4381.78|4381.38|4381.66|4381.26|4382.03|4381.63|4381.41|4381.01|186
1646241160000|2022-03-02 17:12:40|4381.53|4381.13|4381.91|4381.51|4381.91|4381.51|4380.41|4380.01|199
1646241170000|2022-03-02 17:12:50|4382.16|4381.76|4382.03|4381.63|4382.41|4382.01|4381.66|4381.26|149
1646241180000|2022-03-02 17:13:00|4382.16|4381.76|4383.41|4383.01|4383.53|4383.13|4382.16|4381.76|295
1646241190000|2022-03-02 17:13:10|4383.66|4383.26|4383.41|4383.01|4383.66|4383.26|4382.91|4382.51|164
1646241200000|2022-03-02 17:13:20|4383.66|4383.26|4383.41|4383.01|4383.91|4383.51|4383.16|4382.76|248
1646241210000|2022-03-02 17:13:30|4383.66|4383.26|4383.41|4383.01|4383.66|4383.26|4382.66|4382.26|211
1646241220000|2022-03-02 17:13:40|4383.28|4382.88|4383.66|4383.26|4383.91|4383.51|4383.28|4382.88|157
1646241230000|2022-03-02 17:13:50|4383.53|4383.13|4383.16|4382.76|4383.66|4383.26|4382.78|4382.38|133
1646241240000|2022-03-02 17:14:00|4383.66|4383.26|4383.53|4383.13|4384.53|4384.13|4383.41|4383.01|312
1646241250000|2022-03-02 17:14:10|4383.41|4383.01|4383.91|4383.51|4384.53|4384.13|4383.16|4382.76|179
1646241260000|2022-03-02 17:14:20|4384.16|4383.76|4384.41|4384.01|4384.91|4384.51|4384.16|4383.76|349
1646241270000|2022-03-02 17:14:30|4384.53|4384.13|4383.41|4383.01|4384.66|4384.26|4383.16|4382.76|281
1646241280000|2022-03-02 17:14:40|4383.28|4382.88|4384.16|4383.76|4384.16|4383.76|4382.78|4382.38|272
1646241290000|2022-03-02 17:14:50|4383.66|4383.26|4383.91|4383.51|4383.91|4383.51|4383.16|4382.76|224
1646241300000|2022-03-02 17:15:00|4383.91|4383.51|4383.66|4383.26|4384.28|4383.88|4383.66|4383.26|177
1646241310000|2022-03-02 17:15:10|4383.53|4383.13|4383.66|4383.26|4384.16|4383.76|4383.16|4382.76|186
1646241320000|2022-03-02 17:15:20|4383.16|4382.76|4381.91|4381.51|4383.16|4382.76|4381.66|4381.26|347
1646241330000|2022-03-02 17:15:30|4382.03|4381.63|4382.91|4382.51|4383.16|4382.76|4380.91|4380.51|362
1646241340000|2022-03-02 17:15:40|4383.03|4382.63|4383.16|4382.76|4383.91|4383.51|4383.03|4382.63|248
1646241350000|2022-03-02 17:15:50|4383.41|4383.01|4383.91|4383.51|4384.03|4383.63|4383.41|4383.01|214
1646241360000|2022-03-02 17:16:00|4384.16|4383.76|4384.91|4384.51|4384.91|4384.51|4383.91|4383.51|355
1646241370000|2022-03-02 17:16:10|4385.03|4384.63|4384.91|4384.51|4385.16|4384.76|4384.16|4383.76|337
1646241380000|2022-03-02 17:16:20|4384.66|4384.26|4385.41|4385.01|4385.66|4385.26|4384.66|4384.26|470
1646241390000|2022-03-02 17:16:30|4385.66|4385.26|4386.16|4385.76|4386.28|4385.88|4385.41|4385.01|466
1646241400000|2022-03-02 17:16:40|4385.91|4385.51|4385.91|4385.51|4386.16|4385.76|4385.66|4385.26|205
1646241410000|2022-03-02 17:16:50|4385.66|4385.26|4385.41|4385.01|4385.66|4385.26|4384.91|4384.51|293
1646241420000|2022-03-02 17:17:00|4385.16|4384.76|4384.16|4383.76|4385.41|4385.01|4383.91|4383.51|325
1646241430000|2022-03-02 17:17:10|4384.03|4383.63|4383.91|4383.51|4384.16|4383.76|4383.66|4383.26|154
1646241440000|2022-03-02 17:17:20|4384.16|4383.76|4383.41|4383.01|4384.66|4384.26|4383.41|4383.01|163
1646241450000|2022-03-02 17:17:30|4383.66|4383.26|4382.91|4382.51|4383.66|4383.26|4382.91|4382.51|213
1646241460000|2022-03-02 17:17:40|4383.16|4382.76|4382.91|4382.51|4383.41|4383.01|4382.91|4382.51|168
1646241470000|2022-03-02 17:17:50|4382.78|4382.38|4382.16|4381.76|4382.78|4382.38|4381.91|4381.51|244
1646241480000|2022-03-02 17:18:00|4382.28|4381.88|4381.91|4381.51|4382.41|4382.01|4381.41|4381.01|370
1646241490000|2022-03-02 17:18:10|4382.16|4381.76|4383.41|4383.01|4383.53|4383.13|4382.16|4381.76|185
1646241500000|2022-03-02 17:18:20|4383.66|4383.26|4383.66|4383.26|4384.41|4384.01|4383.66|4383.26|271
1646241510000|2022-03-02 17:18:30|4383.91|4383.51|4383.91|4383.51|4383.91|4383.51|4383.16|4382.76|135
1646241520000|2022-03-02 17:18:40|4384.16|4383.76|4383.91|4383.51|4384.28|4383.88|4383.91|4383.51|202
1646241530000|2022-03-02 17:18:50|4383.78|4383.38|4384.41|4384.01|4384.41|4384.01|4383.78|4383.38|171
1646241540000|2022-03-02 17:19:00|4384.53|4384.13|4384.16|4383.76|4384.78|4384.38|4383.91|4383.51|180
1646241550000|2022-03-02 17:19:10|4384.41|4384.01|4385.03|4384.63|4385.16|4384.76|4384.41|4384.01|554
1646241560000|2022-03-02 17:19:20|4385.16|4384.76|4383.91|4383.51|4385.16|4384.76|4383.78|4383.38|208
1646241570000|2022-03-02 17:19:30|4383.66|4383.26|4383.41|4383.01|4383.66|4383.26|4382.91|4382.51|123
1646241580000|2022-03-02 17:19:40|4383.66|4383.26|4384.41|4384.01|4384.41|4384.01|4383.66|4383.26|171
1646241590000|2022-03-02 17:19:50|4384.28|4383.88|4383.41|4383.01|4384.28|4383.88|4382.91|4382.51|119
1646241600000|2022-03-02 17:20:00|4383.03|4382.63|4383.41|4383.01|4383.41|4383.01|4382.53|4382.13|218
1646241610000|2022-03-02 17:20:10|4384.16|4383.76|4384.41|4384.01|4384.66|4384.26|4383.91|4383.51|301
1646241620000|2022-03-02 17:20:20|4384.16|4383.76|4383.16|4382.76|4384.16|4383.76|4382.66|4382.26|305
1646241630000|2022-03-02 17:20:30|4383.41|4383.01|4383.91|4383.51|4383.91|4383.51|4382.66|4382.26|183
1646241640000|2022-03-02 17:20:40|4383.78|4383.38|4382.91|4382.51|4383.78|4383.38|4382.53|4382.13|217
1646241650000|2022-03-02 17:20:50|4382.78|4382.38|4382.91|4382.51|4383.28|4382.88|4382.66|4382.26|145
1646241660000|2022-03-02 17:21:00|4382.66|4382.26|4383.16|4382.76|4383.41|4383.01|4382.16|4381.76|272
1646241670000|2022-03-02 17:21:10|4382.66|4382.26|4383.78|4383.38|4383.91|4383.51|4382.41|4382.01|293
1646241680000|2022-03-02 17:21:20|4383.66|4383.26|4382.66|4382.26|4383.66|4383.26|4382.66|4382.26|211
1646241690000|2022-03-02 17:21:30|4382.91|4382.51|4383.53|4383.13|4383.66|4383.26|4382.91|4382.51|178
1646241700000|2022-03-02 17:21:40|4383.66|4383.26|4382.91|4382.51|4383.78|4383.38|4382.91|4382.51|143
1646241710000|2022-03-02 17:21:50|4382.41|4382.01|4383.16|4382.76|4383.41|4383.01|4382.41|4382.01|122
1646241720000|2022-03-02 17:22:00|4383.66|4383.26|4383.41|4383.01|4383.66|4383.26|4383.16|4382.76|165
1646241730000|2022-03-02 17:22:10|4382.66|4382.26|4382.66|4382.26|4382.78|4382.38|4382.16|4381.76|210
1646241740000|2022-03-02 17:22:20|4382.91|4382.51|4383.41|4383.01|4383.66|4383.26|4382.16|4381.76|268
1646241750000|2022-03-02 17:22:30|4383.66|4383.26|4384.03|4383.63|4384.16|4383.76|4383.66|4383.26|353
1646241760000|2022-03-02 17:22:40|4384.16|4383.76|4383.03|4382.63|4384.16|4383.76|4382.41|4382.01|469
1646241770000|2022-03-02 17:22:50|4382.66|4382.26|4383.66|4383.26|4383.91|4383.51|4382.41|4382.01|491
1646241780000|2022-03-02 17:23:00|4382.78|4382.38|4382.41|4382.01|4383.16|4382.76|4382.03|4381.63|565
1646241790000|2022-03-02 17:23:10|4382.53|4382.13|4381.91|4381.51|4383.16|4382.76|4381.91|4381.51|426
1646241800000|2022-03-02 17:23:20|4381.78|4381.38|4380.91|4380.51|4382.03|4381.63|4380.91|4380.51|447
1646241810000|2022-03-02 17:23:30|4381.53|4381.13|4381.16|4380.76|4381.66|4381.26|4380.66|4380.26|229
1646241820000|2022-03-02 17:23:40|4380.91|4380.51|4381.41|4381.01|4381.66|4381.26|4380.91|4380.51|189
1646241830000|2022-03-02 17:23:50|4381.66|4381.26|4381.16|4380.76|4381.91|4381.51|4380.91|4380.51|349
1646241840000|2022-03-02 17:24:00|4380.16|4379.76|4379.91|4379.51|4380.28|4379.88|4379.41|4379.01|545
1646241850000|2022-03-02 17:24:10|4379.53|4379.13|4380.03|4379.63|4380.41|4380.01|4379.41|4379.01|240
1646241860000|2022-03-02 17:24:20|4380.16|4379.76|4379.41|4379.01|4380.66|4380.26|4379.28|4378.88|269
1646241870000|2022-03-02 17:24:30|4378.91|4378.51|4378.78|4378.38|4379.03|4378.63|4378.41|4378.01|347
1646241880000|2022-03-02 17:24:40|4378.91|4378.51|4378.66|4378.26|4378.91|4378.51|4378.16|4377.76|320
1646241890000|2022-03-02 17:24:50|4378.78|4378.38|4378.66|4378.26|4379.16|4378.76|4378.41|4378.01|288
1646241900000|2022-03-02 17:25:00|4378.41|4378.01|4378.66|4378.26|4380.16|4379.76|4378.41|4378.01|482
1646241910000|2022-03-02 17:25:10|4378.91|4378.51|4378.28|4377.88|4379.16|4378.76|4378.16|4377.76|247
1646241920000|2022-03-02 17:25:20|4378.41|4378.01|4377.16|4376.76|4378.66|4378.26|4377.16|4376.76|317
1646241930000|2022-03-02 17:25:30|4377.41|4377.01|4377.41|4377.01|4378.16|4377.76|4377.28|4376.88|159
1646241940000|2022-03-02 17:25:40|4377.28|4376.88|4378.41|4378.01|4378.66|4378.26|4377.16|4376.76|207
1646241950000|2022-03-02 17:25:50|4378.53|4378.13|4377.16|4376.76|4378.66|4378.26|4377.16|4376.76|240
1646241960000|2022-03-02 17:26:00|4377.41|4377.01|4375.16|4374.76|4377.41|4377.01|4375.16|4374.76|676
1646241970000|2022-03-02 17:26:10|4374.91|4374.51|4375.16|4374.76|4375.41|4375.01|4374.91|4374.51|301
1646241980000|2022-03-02 17:26:20|4374.91|4374.51|4374.78|4374.38|4375.66|4375.26|4374.66|4374.26|308
1646241990000|2022-03-02 17:26:30|4374.41|4374.01|4373.91|4373.51|4374.66|4374.26|4373.66|4373.26|794
1646242000000|2022-03-02 17:26:40|4373.78|4373.38|4373.78|4373.38|4373.91|4373.51|4373.41|4373.01|243
1646242010000|2022-03-02 17:26:50|4374.41|4374.01|4375.91|4375.51|4375.91|4375.51|4374.41|4374.01|380
1646242020000|2022-03-02 17:27:00|4376.16|4375.76|4376.41|4376.01|4376.41|4376.01|4375.91|4375.51|285
1646242030000|2022-03-02 17:27:10|4376.66|4376.26|4377.66|4377.26|4377.66|4377.26|4376.41|4376.01|296
1646242040000|2022-03-02 17:27:20|4377.91|4377.51|4377.41|4377.01|4378.28|4377.88|4377.41|4377.01|236
1646242050000|2022-03-02 17:27:30|4377.66|4377.26|4377.91|4377.51|4378.66|4378.26|4377.28|4376.88|175
1646242060000|2022-03-02 17:27:40|4377.78|4377.38|4378.16|4377.76|4378.16|4377.76|4377.28|4376.88|166
1646242070000|2022-03-02 17:27:50|4377.91|4377.51|4377.91|4377.51|4378.16|4377.76|4377.66|4377.26|241
1646242080000|2022-03-02 17:28:00|4377.66|4377.26|4378.16|4377.76|4378.41|4378.01|4377.66|4377.26|116
1646242090000|2022-03-02 17:28:10|4377.91|4377.51|4379.41|4379.01|4379.66|4379.26|4377.78|4377.38|310
1646242100000|2022-03-02 17:28:20|4379.66|4379.26|4378.91|4378.51|4379.66|4379.26|4378.66|4378.26|224
1646242110000|2022-03-02 17:28:30|4379.16|4378.76|4380.41|4380.01|4380.66|4380.26|4379.16|4378.76|361
1646242120000|2022-03-02 17:28:40|4380.53|4380.13|4381.03|4380.63|4381.16|4380.76|4380.53|4380.13|221
1646242130000|2022-03-02 17:28:50|4380.91|4380.51|4380.78|4380.38|4381.16|4380.76|4380.41|4380.01|141
1646242140000|2022-03-02 17:29:00|4380.66|4380.26|4381.03|4380.63|4381.66|4381.26|4380.66|4380.26|250
1646242150000|2022-03-02 17:29:10|4380.91|4380.51|4382.16|4381.76|4382.16|4381.76|4380.91|4380.51|593
1646242160000|2022-03-02 17:29:20|4381.91|4381.51|4382.41|4382.01|4382.66|4382.26|4381.91|4381.51|339
1646242170000|2022-03-02 17:29:30|4382.16|4381.76|4382.41|4382.01|4382.66|4382.26|4382.16|4381.76|174
1646242180000|2022-03-02 17:29:40|4382.66|4382.26|4382.16|4381.76|4382.66|4382.26|4381.91|4381.51|530
1646242190000|2022-03-02 17:29:50|4381.91|4381.51|4381.91|4381.51|4382.16|4381.76|4381.41|4381.01|349
1646242200000|2022-03-02 17:30:00|4382.41|4382.01|4381.66|4381.26|4382.66|4382.26|4381.03|4380.63|418
1646242210000|2022-03-02 17:30:10|4381.78|4381.38|4380.66|4380.26|4381.91|4381.51|4380.41|4380.01|156
1646242220000|2022-03-02 17:30:20|4380.53|4380.13|4382.16|4381.76|4382.16|4381.76|4380.53|4380.13|233
1646242230000|2022-03-02 17:30:30|4381.91|4381.51|4383.16|4382.76|4383.53|4383.13|4381.91|4381.51|975
1646242240000|2022-03-02 17:30:40|4383.28|4382.88|4382.03|4381.63|4383.28|4382.88|4382.03|4381.63|1039
1646242250000|2022-03-02 17:30:50|4381.91|4381.51|4382.91|4382.51|4382.91|4382.51|4381.66|4381.26|234
1646242260000|2022-03-02 17:31:00|4383.16|4382.76|4383.16|4382.76|4383.16|4382.76|4382.41|4382.01|205
1646242270000|2022-03-02 17:31:10|4383.41|4383.01|4383.91|4383.51|4384.16|4383.76|4383.16|4382.76|202
1646242280000|2022-03-02 17:31:20|4384.16|4383.76|4384.16|4383.76|4384.41|4384.01|4383.66|4383.26|246
1646242290000|2022-03-02 17:31:30|4384.41|4384.01|4384.28|4383.88|4385.03|4384.63|4384.16|4383.76|258
1646242300000|2022-03-02 17:31:40|4384.03|4383.63|4383.91|4383.51|4384.03|4383.63|4383.66|4383.26|212
1646242310000|2022-03-02 17:31:50|4383.78|4383.38|4383.78|4383.38|4383.91|4383.51|4383.41|4383.01|80
1646242320000|2022-03-02 17:32:00|4383.41|4383.01|4383.03|4382.63|4383.41|4383.01|4382.91|4382.51|151
1646242330000|2022-03-02 17:32:10|4382.91|4382.51|4382.16|4381.76|4382.91|4382.51|4381.91|4381.51|273
1646242340000|2022-03-02 17:32:20|4381.91|4381.51|4382.16|4381.76|4382.41|4382.01|4381.66|4381.26|224
1646242350000|2022-03-02 17:32:30|4382.03|4381.63|4382.03|4381.63|4382.16|4381.76|4381.66|4381.26|138
1646242360000|2022-03-02 17:32:40|4381.91|4381.51|4383.16|4382.76|4383.41|4383.01|4381.78|4381.38|229
1646242370000|2022-03-02 17:32:50|4383.41|4383.01|4383.91|4383.51|4384.28|4383.88|4383.16|4382.76|308
1646242380000|2022-03-02 17:33:00|4384.16|4383.76|4385.03|4384.63|4385.03|4384.63|4384.03|4383.63|200
1646242390000|2022-03-02 17:33:10|4385.16|4384.76|4384.66|4384.26|4385.16|4384.76|4384.41|4384.01|268
1646242400000|2022-03-02 17:33:20|4384.91|4384.51|4384.66|4384.26|4384.91|4384.51|4384.28|4383.88|166
1646242410000|2022-03-02 17:33:30|4384.53|4384.13|4384.41|4384.01|4385.16|4384.76|4384.41|4384.01|214
1646242420000|2022-03-02 17:33:40|4384.28|4383.88|4384.78|4384.38|4384.78|4384.38|4384.16|4383.76|161
1646242430000|2022-03-02 17:33:50|4384.91|4384.51|4385.41|4385.01|4385.41|4385.01|4384.91|4384.51|125
1646242440000|2022-03-02 17:34:00|4385.66|4385.26|4385.16|4384.76|4385.91|4385.51|4385.03|4384.63|324
1646242450000|2022-03-02 17:34:10|4385.41|4385.01|4385.16|4384.76|4385.78|4385.38|4385.16|4384.76|173
1646242460000|2022-03-02 17:34:20|4385.41|4385.01|4385.41|4385.01|4385.66|4385.26|4385.16|4384.76|147
1646242470000|2022-03-02 17:34:30|4385.66|4385.26|4385.66|4385.26|4385.91|4385.51|4384.91|4384.51|234
1646242480000|2022-03-02 17:34:40|4385.91|4385.51|4385.03|4384.63|4385.91|4385.51|4384.91|4384.51|202
1646242490000|2022-03-02 17:34:50|4384.91|4384.51|4384.91|4384.51|4385.53|4385.13|4384.66|4384.26|111
1646242500000|2022-03-02 17:35:00|4384.66|4384.26|4384.16|4383.76|4384.91|4384.51|4384.16|4383.76|279
1646242510000|2022-03-02 17:35:10|4383.91|4383.51|4384.41|4384.01|4384.41|4384.01|4383.41|4383.01|257
1646242520000|2022-03-02 17:35:20|4384.16|4383.76|4384.16|4383.76|4384.66|4384.26|4384.16|4383.76|92
1646242530000|2022-03-02 17:35:30|4384.03|4383.63|4384.91|4384.51|4385.16|4384.76|4384.03|4383.63|97
1646242540000|2022-03-02 17:35:40|4384.66|4384.26|4384.28|4383.88|4384.66|4384.26|4384.03|4383.63|106
1646242550000|2022-03-02 17:35:50|4384.41|4384.01|4382.41|4382.01|4384.66|4384.26|4382.16|4381.76|960
1646242560000|2022-03-02 17:36:00|4381.91|4381.51|4382.16|4381.76|4382.66|4382.26|4381.91|4381.51|286
1646242570000|2022-03-02 17:36:10|4381.91|4381.51|4383.91|4383.51|4383.91|4383.51|4381.91|4381.51|227
1646242580000|2022-03-02 17:36:20|4383.66|4383.26|4383.41|4383.01|4384.16|4383.76|4383.41|4383.01|225
1646242590000|2022-03-02 17:36:30|4383.28|4382.88|4383.91|4383.51|4384.03|4383.63|4383.03|4382.63|197
1646242600000|2022-03-02 17:36:40|4384.16|4383.76|4386.16|4385.76|4386.16|4385.76|4384.16|4383.76|357
1646242610000|2022-03-02 17:36:50|4386.41|4386.01|4386.16|4385.76|4386.66|4386.26|4385.91|4385.51|337
1646242620000|2022-03-02 17:37:00|4385.91|4385.51|4386.03|4385.63|4386.16|4385.76|4385.53|4385.13|121
1646242630000|2022-03-02 17:37:10|4386.16|4385.76|4385.91|4385.51|4386.41|4386.01|4385.91|4385.51|147
1646242640000|2022-03-02 17:37:20|4385.41|4385.01|4384.78|4384.38|4385.41|4385.01|4384.53|4384.13|200
1646242650000|2022-03-02 17:37:30|4384.66|4384.26|4384.66|4384.26|4384.91|4384.51|4384.16|4383.76|160
1646242660000|2022-03-02 17:37:40|4384.16|4383.76|4385.41|4385.01|4385.53|4385.13|4383.91|4383.51|248
1646242670000|2022-03-02 17:37:50|4385.53|4385.13|4385.41|4385.01|4385.91|4385.51|4385.41|4385.01|199
1646242680000|2022-03-02 17:38:00|4384.91|4384.51|4385.03|4384.63|4385.16|4384.76|4384.41|4384.01|124
1646242690000|2022-03-02 17:38:10|4385.16|4384.76|4384.78|4384.38|4385.16|4384.76|4384.66|4384.26|63
1646242700000|2022-03-02 17:38:20|4384.66|4384.26|4385.16|4384.76|4386.16|4385.76|4384.66|4384.26|417
1646242710000|2022-03-02 17:38:30|4384.91|4384.51|4386.53|4386.13|4386.66|4386.26|4384.66|4384.26|351
1646242720000|2022-03-02 17:38:40|4386.66|4386.26|4385.91|4385.51|4386.91|4386.51|4385.66|4385.26|614
1646242730000|2022-03-02 17:38:50|4385.66|4385.26|4385.66|4385.26|4386.16|4385.76|4385.41|4385.01|215
1646242740000|2022-03-02 17:39:00|4385.78|4385.38|4386.91|4386.51|4387.16|4386.76|4385.66|4385.26|125
1646242750000|2022-03-02 17:39:10|4387.16|4386.76|4387.16|4386.76|4387.91|4387.51|4386.91|4386.51|386
1646242760000|2022-03-02 17:39:20|4387.41|4387.01|4387.16|4386.76|4387.66|4387.26|4387.03|4386.63|218
1646242770000|2022-03-02 17:39:30|4387.41|4387.01|4387.41|4387.01|4387.91|4387.51|4387.16|4386.76|315
1646242780000|2022-03-02 17:39:40|4387.53|4387.13|4386.78|4386.38|4387.66|4387.26|4386.78|4386.38|295
1646242790000|2022-03-02 17:39:50|4386.66|4386.26|4386.16|4385.76|4386.78|4386.38|4385.91|4385.51|153
1646242800000|2022-03-02 17:40:00|4386.11|4385.71|4386.86|4386.46|4386.86|4386.46|4385.61|4385.21|189
1646242810000|2022-03-02 17:40:10|4386.98|4386.58|4387.11|4386.71|4387.61|4387.21|4386.86|4386.46|202
1646242820000|2022-03-02 17:40:20|4386.98|4386.58|4386.11|4385.71|4386.98|4386.58|4386.11|4385.71|125
1646242830000|2022-03-02 17:40:30|4385.86|4385.46|4384.61|4384.21|4386.11|4385.71|4384.61|4384.21|285
1646242840000|2022-03-02 17:40:40|4384.36|4383.96|4384.98|4384.58|4385.36|4384.96|4384.36|4383.96|238
1646242850000|2022-03-02 17:40:50|4385.11|4384.71|4384.86|4384.46|4385.11|4384.71|4384.23|4383.83|183
1646242860000|2022-03-02 17:41:00|4384.73|4384.33|4384.86|4384.46|4384.86|4384.46|4384.61|4384.21|84
1646242870000|2022-03-02 17:41:10|4384.36|4383.96|4384.36|4383.96|4384.36|4383.96|4383.86|4383.46|514
1646242880000|2022-03-02 17:41:20|4384.48|4384.08|4384.36|4383.96|4384.86|4384.46|4384.36|4383.96|182
1646242890000|2022-03-02 17:41:30|4384.86|4384.46|4384.86|4384.46|4384.98|4384.58|4384.61|4384.21|109
1646242900000|2022-03-02 17:41:40|4384.98|4384.58|4385.36|4384.96|4385.61|4385.21|4384.98|4384.58|162
1646242910000|2022-03-02 17:41:50|4385.11|4384.71|4385.61|4385.21|4385.61|4385.21|4384.73|4384.33|177
1646242920000|2022-03-02 17:42:00|4385.73|4385.33|4385.23|4384.83|4385.73|4385.33|4384.61|4384.21|169
1646242930000|2022-03-02 17:42:10|4385.11|4384.71|4385.86|4385.46|4385.86|4385.46|4384.86|4384.46|115
1646242940000|2022-03-02 17:42:20|4385.73|4385.33|4385.36|4384.96|4385.73|4385.33|4385.36|4384.96|139
1646242950000|2022-03-02 17:42:30|4385.61|4385.21|4385.23|4384.83|4385.61|4385.21|4385.11|4384.71|139
1646242960000|2022-03-02 17:42:40|4385.11|4384.71|4383.86|4383.46|4385.36|4384.96|4383.86|4383.46|299
1646242970000|2022-03-02 17:42:50|4383.98|4383.58|4383.61|4383.21|4384.11|4383.71|4383.36|4382.96|662
1646242980000|2022-03-02 17:43:00|4383.36|4382.96|4382.86|4382.46|4383.61|4383.21|4382.36|4381.96|734
1646242990000|2022-03-02 17:43:10|4382.73|4382.33|4383.86|4383.46|4384.11|4383.71|4382.36|4381.96|301
1646243000000|2022-03-02 17:43:20|4384.23|4383.83|4384.11|4383.71|4384.36|4383.96|4383.61|4383.21|148
1646243010000|2022-03-02 17:43:30|4383.98|4383.58|4384.11|4383.71|4384.86|4384.46|4383.86|4383.46|215
1646243020000|2022-03-02 17:43:40|4383.98|4383.58|4384.23|4383.83|4384.48|4384.08|4383.86|4383.46|60
1646243030000|2022-03-02 17:43:50|4384.11|4383.71|4384.86|4384.46|4384.86|4384.46|4384.11|4383.71|101
1646243040000|2022-03-02 17:44:00|4385.36|4384.96|4385.36|4384.96|4385.61|4385.21|4385.11|4384.71|230
1646243050000|2022-03-02 17:44:10|4385.23|4384.83|4385.86|4385.46|4385.86|4385.46|4385.23|4384.83|183
1646243060000|2022-03-02 17:44:20|4385.61|4385.21|4386.11|4385.71|4386.61|4386.21|4385.48|4385.08|211
1646243070000|2022-03-02 17:44:30|4386.36|4385.96|4386.23|4385.83|4386.86|4386.46|4386.11|4385.71|505
1646243080000|2022-03-02 17:44:40|4386.36|4385.96|4385.61|4385.21|4386.61|4386.21|4385.61|4385.21|156
1646243090000|2022-03-02 17:44:50|4386.11|4385.71|4386.11|4385.71|4386.11|4385.71|4385.61|4385.21|177
1646243100000|2022-03-02 17:45:00|4386.36|4385.96|4386.36|4385.96|4386.61|4386.21|4386.11|4385.71|207
1646243110000|2022-03-02 17:45:10|4386.11|4385.71|4385.23|4384.83|4386.11|4385.71|4385.11|4384.71|159
1646243120000|2022-03-02 17:45:20|4385.11|4384.71|4385.11|4384.71|4385.23|4384.83|4384.61|4384.21|146
1646243130000|2022-03-02 17:45:30|4384.86|4384.46|4385.11|4384.71|4385.11|4384.71|4384.61|4384.21|177
1646243140000|2022-03-02 17:45:40|4384.61|4384.21|4385.61|4385.21|4385.61|4385.21|4384.36|4383.96|162
1646243150000|2022-03-02 17:45:50|4385.86|4385.46|4386.11|4385.71|4386.48|4386.08|4385.61|4385.21|178
1646243160000|2022-03-02 17:46:00|4385.86|4385.46|4386.36|4385.96|4386.61|4386.21|4385.86|4385.46|210
1646243170000|2022-03-02 17:46:10|4386.11|4385.71|4386.61|4386.21|4386.61|4386.21|4386.11|4385.71|579
1646243180000|2022-03-02 17:46:20|4386.36|4385.96|4386.86|4386.46|4386.86|4386.46|4385.86|4385.46|525
1646243190000|2022-03-02 17:46:30|4387.11|4386.71|4386.61|4386.21|4387.11|4386.71|4386.61|4386.21|139
1646243200000|2022-03-02 17:46:40|4386.86|4386.46|4387.61|4387.21|4387.61|4387.21|4386.86|4386.46|380
1646243210000|2022-03-02 17:46:50|4387.36|4386.96|4387.11|4386.71|4387.61|4387.21|4386.86|4386.46|282
1646243220000|2022-03-02 17:47:00|4386.73|4386.33|4386.61|4386.21|4387.11|4386.71|4386.61|4386.21|477
1646243230000|2022-03-02 17:47:10|4386.86|4386.46|4386.86|4386.46|4386.86|4386.46|4386.36|4385.96|302
1646243240000|2022-03-02 17:47:20|4386.36|4385.96|4385.36|4384.96|4386.36|4385.96|4385.36|4384.96|473
1646243250000|2022-03-02 17:47:30|4385.11|4384.71|4383.11|4382.71|4386.11|4385.71|4382.86|4382.46|1779
1646243260000|2022-03-02 17:47:40|4383.23|4382.83|4383.61|4383.21|4383.61|4383.21|4383.11|4382.71|823
1646243270000|2022-03-02 17:47:50|4384.23|4383.83|4384.36|4383.96|4384.36|4383.96|4383.86|4383.46|354
1646243280000|2022-03-02 17:48:00|4384.61|4384.21|4384.36|4383.96|4385.11|4384.71|4384.11|4383.71|229
1646243290000|2022-03-02 17:48:10|4384.23|4383.83|4384.48|4384.08|4384.48|4384.08|4383.86|4383.46|208
1646243300000|2022-03-02 17:48:20|4384.61|4384.21|4384.98|4384.58|4385.11|4384.71|4384.48|4384.08|128
1646243310000|2022-03-02 17:48:30|4385.11|4384.71|4385.11|4384.71|4385.61|4385.21|4384.98|4384.58|135
1646243320000|2022-03-02 17:48:40|4385.36|4384.96|4385.11|4384.71|4385.36|4384.96|4385.11|4384.71|47
1646243330000|2022-03-02 17:48:50|4384.86|4384.46|4384.86|4384.46|4384.98|4384.58|4384.36|4383.96|155
1646243340000|2022-03-02 17:49:00|4385.11|4384.71|4384.36|4383.96|4385.36|4384.96|4384.36|4383.96|89
1646243350000|2022-03-02 17:49:10|4384.48|4384.08|4386.36|4385.96|4386.36|4385.96|4384.36|4383.96|532
1646243360000|2022-03-02 17:49:20|4386.23|4385.83|4385.11|4384.71|4386.23|4385.83|4385.11|4384.71|149
1646243370000|2022-03-02 17:49:30|4384.86|4384.46|4385.11|4384.71|4385.11|4384.71|4384.61|4384.21|59
1646243380000|2022-03-02 17:49:40|4384.86|4384.46|4385.36|4384.96|4385.61|4385.21|4384.86|4384.46|74
1646243390000|2022-03-02 17:49:50|4385.11|4384.71|4385.36|4384.96|4385.36|4384.96|4385.11|4384.71|45
1646243400000|2022-03-02 17:50:00|4385.23|4384.83|4383.61|4383.21|4385.73|4385.33|4383.61|4383.21|247
1646243410000|2022-03-02 17:50:10|4383.86|4383.46|4383.36|4382.96|4383.86|4383.46|4383.36|4382.96|353
1646243420000|2022-03-02 17:50:20|4383.23|4382.83|4382.86|4382.46|4383.23|4382.83|4382.86|4382.46|145
1646243430000|2022-03-02 17:50:30|4382.11|4381.71|4381.61|4381.21|4382.11|4381.71|4381.36|4380.96|633
1646243440000|2022-03-02 17:50:40|4381.36|4380.96|4380.11|4379.71|4381.61|4381.21|4380.11|4379.71|468
1646243450000|2022-03-02 17:50:50|4379.86|4379.46|4379.61|4379.21|4380.11|4379.71|4379.61|4379.21|246
1646243460000|2022-03-02 17:51:00|4379.86|4379.46|4379.36|4378.96|4379.86|4379.46|4378.61|4378.21|679
1646243470000|2022-03-02 17:51:10|4379.61|4379.21|4379.36|4378.96|4380.11|4379.71|4378.61|4378.21|753
1646243480000|2022-03-02 17:51:20|4379.11|4378.71|4379.11|4378.71|4379.61|4379.21|4379.11|4378.71|152
1646243490000|2022-03-02 17:51:30|4378.98|4378.58|4379.11|4378.71|4379.36|4378.96|4378.86|4378.46|177
1646243500000|2022-03-02 17:51:40|4378.86|4378.46|4378.98|4378.58|4379.23|4378.83|4378.61|4378.21|212
1646243510000|2022-03-02 17:51:50|4378.86|4378.46|4379.61|4379.21|4379.86|4379.46|4378.86|4378.46|302
1646243520000|2022-03-02 17:52:00|4380.11|4379.71|4382.11|4381.71|4382.11|4381.71|4380.11|4379.71|405
1646243530000|2022-03-02 17:52:10|4382.36|4381.96|4382.48|4382.08|4382.86|4382.46|4382.11|4381.71|274
1646243540000|2022-03-02 17:52:20|4382.36|4381.96|4382.86|4382.46|4382.98|4382.58|4382.36|4381.96|176
1646243550000|2022-03-02 17:52:30|4383.11|4382.71|4382.86|4382.46|4383.36|4382.96|4382.86|4382.46|181
1646243560000|2022-03-02 17:52:40|4383.11|4382.71|4382.86|4382.46|4383.36|4382.96|4382.86|4382.46|136
1646243570000|2022-03-02 17:52:50|4382.73|4382.33|4382.86|4382.46|4382.98|4382.58|4382.73|4382.33|154
1646243580000|2022-03-02 17:53:00|4383.11|4382.71|4383.61|4383.21|4383.86|4383.46|4382.86|4382.46|240
1646243590000|2022-03-02 17:53:10|4383.36|4382.96|4384.11|4383.71|4384.61|4384.21|4383.36|4382.96|539
1646243600000|2022-03-02 17:53:20|4383.98|4383.58|4383.73|4383.33|4384.11|4383.71|4383.61|4383.21|90
1646243610000|2022-03-02 17:53:30|4383.86|4383.46|4384.61|4384.21|4384.61|4384.21|4383.86|4383.46|153
1646243620000|2022-03-02 17:53:40|4384.48|4384.08|4386.11|4385.71|4386.11|4385.71|4384.36|4383.96|501
1646243630000|2022-03-02 17:53:50|4385.98|4385.58|4385.61|4385.21|4386.11|4385.71|4385.36|4384.96|342
1646243640000|2022-03-02 17:54:00|4385.11|4384.71|4384.61|4384.21|4385.11|4384.71|4384.36|4383.96|356
1646243650000|2022-03-02 17:54:10|4384.36|4383.96|4384.11|4383.71|4384.61|4384.21|4384.11|4383.71|106
1646243660000|2022-03-02 17:54:20|4383.86|4383.46|4384.11|4383.71|4384.36|4383.96|4383.86|4383.46|234
1646243670000|2022-03-02 17:54:30|4383.98|4383.58|4385.36|4384.96|4385.36|4384.96|4383.98|4383.58|180
1646243680000|2022-03-02 17:54:40|4385.11|4384.71|4384.86|4384.46|4385.11|4384.71|4384.61|4384.21|112
1646243690000|2022-03-02 17:54:50|4384.73|4384.33|4384.86|4384.46|4384.86|4384.46|4384.36|4383.96|95
1646243700000|2022-03-02 17:55:00|4384.36|4383.96|4383.98|4383.58|4384.36|4383.96|4383.61|4383.21|255
1646243710000|2022-03-02 17:55:10|4383.86|4383.46|4383.11|4382.71|4384.11|4383.71|4382.86|4382.46|229
1646243720000|2022-03-02 17:55:20|4383.36|4382.96|4382.61|4382.21|4383.36|4382.96|4382.36|4381.96|148
1646243730000|2022-03-02 17:55:30|4382.86|4382.46|4383.36|4382.96|4383.36|4382.96|4382.11|4381.71|200
1646243740000|2022-03-02 17:55:40|4383.11|4382.71|4383.11|4382.71|4383.36|4382.96|4382.86|4382.46|134
1646243750000|2022-03-02 17:55:50|4382.86|4382.46|4383.11|4382.71|4383.36|4382.96|4382.86|4382.46|91
1646243760000|2022-03-02 17:56:00|4383.61|4383.21|4382.11|4381.71|4383.61|4383.21|4382.11|4381.71|261
1646243770000|2022-03-02 17:56:10|4381.36|4380.96|4381.61|4381.21|4382.11|4381.71|4381.36|4380.96|627
1646243780000|2022-03-02 17:56:20|4381.36|4380.96|4382.23|4381.83|4382.23|4381.83|4381.36|4380.96|127
1646243790000|2022-03-02 17:56:30|4382.11|4381.71|4382.11|4381.71|4382.36|4381.96|4381.73|4381.33|96
1646243800000|2022-03-02 17:56:40|4381.86|4381.46|4381.98|4381.58|4382.11|4381.71|4381.36|4380.96|114
1646243810000|2022-03-02 17:56:50|4382.11|4381.71|4381.11|4380.71|4382.11|4381.71|4381.11|4380.71|162
1646243820000|2022-03-02 17:57:00|4381.61|4381.21|4382.86|4382.46|4383.11|4382.71|4381.61|4381.21|238
1646243830000|2022-03-02 17:57:10|4383.11|4382.71|4382.73|4382.33|4383.11|4382.71|4382.36|4381.96|396
1646243840000|2022-03-02 17:57:20|4382.61|4382.21|4381.11|4380.71|4382.61|4382.21|4381.11|4380.71|296
1646243850000|2022-03-02 17:57:30|4381.36|4380.96|4381.36|4380.96|4381.86|4381.46|4381.36|4380.96|97
1646243860000|2022-03-02 17:57:40|4381.61|4381.21|4381.61|4381.21|4381.61|4381.21|4380.61|4380.21|188
1646243870000|2022-03-02 17:57:50|4381.48|4381.08|4382.36|4381.96|4382.36|4381.96|4381.48|4381.08|118
1646243880000|2022-03-02 17:58:00|4382.61|4382.21|4382.98|4382.58|4383.11|4382.71|4382.36|4381.96|224
1646243890000|2022-03-02 17:58:10|4383.11|4382.71|4382.23|4381.83|4383.36|4382.96|4382.11|4381.71|175
1646243900000|2022-03-02 17:58:20|4382.11|4381.71|4381.61|4381.21|4382.23|4381.83|4381.11|4380.71|168
1646243910000|2022-03-02 17:58:30|4381.86|4381.46|4381.98|4381.58|4381.98|4381.58|4381.61|4381.21|99
1646243920000|2022-03-02 17:58:40|4382.11|4381.71|4382.36|4381.96|4382.61|4382.21|4382.11|4381.71|117
1646243930000|2022-03-02 17:58:50|4382.11|4381.71|4382.23|4381.83|4382.73|4382.33|4382.11|4381.71|97
1646243940000|2022-03-02 17:59:00|4382.36|4381.96|4382.36|4381.96|4382.73|4382.33|4381.86|4381.46|111
1646243950000|2022-03-02 17:59:10|4381.98|4381.58|4382.61|4382.21|4382.61|4382.21|4381.98|4381.58|51
1646243960000|2022-03-02 17:59:20|4382.86|4382.46|4384.61|4384.21|4384.61|4384.21|4382.61|4382.21|303
1646243970000|2022-03-02 17:59:30|4384.73|4384.33|4385.11|4384.71|4385.36|4384.96|4384.61|4384.21|214
1646243980000|2022-03-02 17:59:40|4384.98|4384.58|4384.73|4384.33|4385.11|4384.71|4384.61|4384.21|137
1646243990000|2022-03-02 17:59:50|4384.86|4384.46|4384.86|4384.46|4385.11|4384.71|4384.36|4383.96|101
1646244000000|2022-03-02 18:00:00|4385.23|4384.83|4386.61|4386.21|4386.73|4386.33|4384.98|4384.58|348
1646244010000|2022-03-02 18:00:10|4386.86|4386.46|4388.36|4387.96|4388.36|4387.96|4386.86|4386.46|463
1646244020000|2022-03-02 18:00:20|4388.61|4388.21|4386.11|4385.71|4388.86|4388.46|4385.98|4385.58|695
1646244030000|2022-03-02 18:00:30|4386.36|4385.96|4386.86|4386.46|4386.86|4386.46|4386.36|4385.96|421
1646244040000|2022-03-02 18:00:40|4387.11|4386.71|4387.11|4386.71|4387.23|4386.83|4387.11|4386.71|222
1646244050000|2022-03-02 18:00:50|4387.36|4386.96|4387.11|4386.71|4387.36|4386.96|4386.86|4386.46|177
1646244060000|2022-03-02 18:01:00|4386.98|4386.58|4386.36|4385.96|4387.11|4386.71|4386.36|4385.96|159
1646244070000|2022-03-02 18:01:10|4386.11|4385.71|4386.86|4386.46|4387.11|4386.71|4386.11|4385.71|255
1646244080000|2022-03-02 18:01:20|4387.11|4386.71|4387.86|4387.46|4387.86|4387.46|4386.86|4386.46|245
1646244090000|2022-03-02 18:01:30|4388.23|4387.83|4388.61|4388.21|4388.86|4388.46|4388.23|4387.83|289
1646244100000|2022-03-02 18:01:40|4388.73|4388.33|4388.86|4388.46|4389.61|4389.21|4388.61|4388.21|511
1646244110000|2022-03-02 18:01:50|4388.73|4388.33|4389.23|4388.83|4389.36|4388.96|4388.61|4388.21|217
1646244120000|2022-03-02 18:02:00|4389.36|4388.96|4389.36|4388.96|4389.61|4389.21|4388.98|4388.58|171
1646244130000|2022-03-02 18:02:10|4389.11|4388.71|4389.36|4388.96|4389.61|4389.21|4388.86|4388.46|283
1646244140000|2022-03-02 18:02:20|4389.61|4389.21|4390.86|4390.46|4391.11|4390.71|4389.61|4389.21|939
1646244150000|2022-03-02 18:02:30|4390.61|4390.21|4390.86|4390.46|4391.11|4390.71|4390.48|4390.08|342
1646244160000|2022-03-02 18:02:40|4390.98|4390.58|4390.86|4390.46|4392.11|4391.71|4390.61|4390.21|1096
1646244170000|2022-03-02 18:02:50|4390.61|4390.21|4391.36|4390.96|4391.61|4391.21|4390.61|4390.21|530
1646244180000|2022-03-02 18:03:00|4391.48|4391.08|4391.86|4391.46|4391.86|4391.46|4391.36|4390.96|335
1646244190000|2022-03-02 18:03:10|4391.73|4391.33|4391.36|4390.96|4391.73|4391.33|4391.11|4390.71|204
1646244200000|2022-03-02 18:03:20|4391.48|4391.08|4390.86|4390.46|4391.48|4391.08|4390.86|4390.46|154
1646244210000|2022-03-02 18:03:30|4390.98|4390.58|4391.11|4390.71|4391.36|4390.96|4390.98|4390.58|277
1646244220000|2022-03-02 18:03:40|4391.23|4390.83|4391.36|4390.96|4391.36|4390.96|4391.11|4390.71|203
1646244230000|2022-03-02 18:03:50|4391.11|4390.71|4391.36|4390.96|4391.36|4390.96|4391.11|4390.71|268
1646244240000|2022-03-02 18:04:00|4391.86|4391.46|4391.61|4391.21|4392.11|4391.71|4391.61|4391.21|377
1646244250000|2022-03-02 18:04:10|4391.98|4391.58|4392.61|4392.21|4392.86|4392.46|4391.86|4391.46|401
1646244260000|2022-03-02 18:04:20|4392.48|4392.08|4392.98|4392.58|4393.23|4392.83|4392.36|4391.96|416
1646244270000|2022-03-02 18:04:30|4393.23|4392.83|4393.48|4393.08|4393.61|4393.21|4393.11|4392.71|644
1646244280000|2022-03-02 18:04:40|4393.61|4393.21|4393.23|4392.83|4393.61|4393.21|4392.61|4392.21|648
1646244290000|2022-03-02 18:04:50|4393.36|4392.96|4393.61|4393.21|4393.61|4393.21|4393.11|4392.71|547
1646244300000|2022-03-02 18:05:00|4392.86|4392.46|4394.36|4393.96|4395.11|4394.71|4392.86|4392.46|1262
1646244310000|2022-03-02 18:05:10|4394.98|4394.58|4394.61|4394.21|4395.11|4394.71|4394.61|4394.21|700
1646244320000|2022-03-02 18:05:20|4394.86|4394.46|4394.86|4394.46|4395.11|4394.71|4394.61|4394.21|452
1646244330000|2022-03-02 18:05:30|4395.11|4394.71|4395.48|4395.08|4395.61|4395.21|4394.86|4394.46|433
1646244340000|2022-03-02 18:05:40|4395.36|4394.96|4395.86|4395.46|4395.86|4395.46|4395.36|4394.96|360
1646244350000|2022-03-02 18:05:50|4395.61|4395.21|4395.11|4394.71|4395.61|4395.21|4394.86|4394.46|309
1646244360000|2022-03-02 18:06:00|4394.36|4393.96|4394.11|4393.71|4394.61|4394.21|4393.86|4393.46|677
1646244370000|2022-03-02 18:06:10|4393.86|4393.46|4393.98|4393.58|4393.98|4393.58|4393.61|4393.21|345
1646244380000|2022-03-02 18:06:20|4393.86|4393.46|4393.86|4393.46|4394.11|4393.71|4393.61|4393.21|148
1646244390000|2022-03-02 18:06:30|4394.11|4393.71|4394.11|4393.71|4394.36|4393.96|4393.86|4393.46|160
1646244400000|2022-03-02 18:06:40|4393.98|4393.58|4393.36|4392.96|4393.98|4393.58|4393.36|4392.96|127
1646244410000|2022-03-02 18:06:50|4393.23|4392.83|4393.11|4392.71|4393.48|4393.08|4393.11|4392.71|214
1646244420000|2022-03-02 18:07:00|4393.36|4392.96|4393.86|4393.46|4393.86|4393.46|4393.11|4392.71|202
1646244430000|2022-03-02 18:07:10|4393.73|4393.33|4394.11|4393.71|4394.11|4393.71|4393.36|4392.96|407
1646244440000|2022-03-02 18:07:20|4394.36|4393.96|4395.11|4394.71|4395.11|4394.71|4394.23|4393.83|385
1646244450000|2022-03-02 18:07:30|4395.36|4394.96|4395.11|4394.71|4395.36|4394.96|4394.61|4394.21|609
1646244460000|2022-03-02 18:07:40|4395.36|4394.96|4395.61|4395.21|4395.61|4395.21|4395.11|4394.71|222
1646244470000|2022-03-02 18:07:50|4395.36|4394.96|4395.86|4395.46|4395.98|4395.58|4395.36|4394.96|221
1646244480000|2022-03-02 18:08:00|4395.61|4395.21|4395.11|4394.71|4395.61|4395.21|4394.61|4394.21|294
1646244490000|2022-03-02 18:08:10|4394.73|4394.33|4395.36|4394.96|4395.36|4394.96|4394.73|4394.33|296
1646244500000|2022-03-02 18:08:20|4395.61|4395.21|4395.36|4394.96|4395.86|4395.46|4395.36|4394.96|434
1646244510000|2022-03-02 18:08:30|4395.61|4395.21|4396.11|4395.71|4396.11|4395.71|4395.61|4395.21|231
1646244520000|2022-03-02 18:08:40|4395.86|4395.46|4395.11|4394.71|4396.36|4395.96|4394.86|4394.46|535
1646244530000|2022-03-02 18:08:50|4394.86|4394.46|4395.73|4395.33|4395.86|4395.46|4394.86|4394.46|444
1646244540000|2022-03-02 18:09:00|4395.36|4394.96|4394.36|4393.96|4395.36|4394.96|4394.36|4393.96|241
1646244550000|2022-03-02 18:09:10|4394.48|4394.08|4395.11|4394.71|4395.73|4395.33|4394.48|4394.08|207
1646244560000|2022-03-02 18:09:20|4394.86|4394.46|4395.11|4394.71|4395.11|4394.71|4394.86|4394.46|109
1646244570000|2022-03-02 18:09:30|4394.86|4394.46|4394.48|4394.08|4395.11|4394.71|4394.36|4393.96|192
1646244580000|2022-03-02 18:09:40|4394.36|4393.96|4395.11|4394.71|4395.11|4394.71|4394.23|4393.83|357
1646244590000|2022-03-02 18:09:50|4394.86|4394.46|4394.61|4394.21|4395.11|4394.71|4394.36|4393.96|111
1646244600000|2022-03-02 18:10:00|4394.86|4394.46|4394.11|4393.71|4395.11|4394.71|4394.11|4393.71|369
1646244610000|2022-03-02 18:10:10|4394.36|4393.96|4395.11|4394.71|4395.11|4394.71|4394.11|4393.71|270
1646244620000|2022-03-02 18:10:20|4395.36|4394.96|4397.11|4396.71|4397.11|4396.71|4395.23|4394.83|417
1646244630000|2022-03-02 18:10:30|4396.86|4396.46|4396.73|4396.33|4397.11|4396.71|4396.36|4395.96|389
1646244640000|2022-03-02 18:10:40|4396.86|4396.46|4397.36|4396.96|4397.61|4397.21|4396.86|4396.46|425
1646244650000|2022-03-02 18:10:50|4397.11|4396.71|4397.36|4396.96|4397.36|4396.96|4397.11|4396.71|321
1646244660000|2022-03-02 18:11:00|4397.11|4396.71|4397.86|4397.46|4397.86|4397.46|4397.11|4396.71|493
1646244670000|2022-03-02 18:11:10|4397.61|4397.21|4397.61|4397.21|4398.11|4397.71|4397.36|4396.96|307
1646244680000|2022-03-02 18:11:20|4397.86|4397.46|4397.61|4397.21|4397.86|4397.46|4397.36|4396.96|298
1646244690000|2022-03-02 18:11:30|4397.73|4397.33|4397.36|4396.96|4397.86|4397.46|4397.36|4396.96|174
1646244700000|2022-03-02 18:11:40|4397.61|4397.21|4397.11|4396.71|4397.61|4397.21|4396.86|4396.46|209
1646244710000|2022-03-02 18:11:50|4396.86|4396.46|4397.36|4396.96|4397.61|4397.21|4396.61|4396.21|788
1646244720000|2022-03-02 18:12:00|4397.61|4397.21|4397.61|4397.21|4398.11|4397.71|4397.36|4396.96|385
1646244730000|2022-03-02 18:12:10|4397.86|4397.46|4397.11|4396.71|4397.86|4397.46|4396.86|4396.46|294
1646244740000|2022-03-02 18:12:20|4396.86|4396.46|4397.36|4396.96|4397.86|4397.46|4396.86|4396.46|519
1646244750000|2022-03-02 18:12:30|4397.61|4397.21|4397.36|4396.96|4397.61|4397.21|4397.11|4396.71|136
1646244760000|2022-03-02 18:12:40|4397.23|4396.83|4397.36|4396.96|4397.36|4396.96|4396.86|4396.46|214
1646244770000|2022-03-02 18:12:50|4397.23|4396.83|4397.11|4396.71|4397.36|4396.96|4396.86|4396.46|87
1646244780000|2022-03-02 18:13:00|4396.86|4396.46|4396.36|4395.96|4396.86|4396.46|4396.36|4395.96|277
1646244790000|2022-03-02 18:13:10|4396.11|4395.71|4395.11|4394.71|4396.36|4395.96|4394.86|4394.46|397
1646244800000|2022-03-02 18:13:20|4394.98|4394.58|4395.11|4394.71|4395.11|4394.71|4394.61|4394.21|764
1646244810000|2022-03-02 18:13:30|4395.36|4394.96|4394.86|4394.46|4395.61|4395.21|4394.86|4394.46|193
1646244820000|2022-03-02 18:13:40|4394.61|4394.21|4395.11|4394.71|4395.11|4394.71|4394.48|4394.08|245
1646244830000|2022-03-02 18:13:50|4394.98|4394.58|4394.61|4394.21|4395.23|4394.83|4394.61|4394.21|132
1646244840000|2022-03-02 18:14:00|4394.36|4393.96|4393.86|4393.46|4394.36|4393.96|4393.61|4393.21|462
1646244850000|2022-03-02 18:14:10|4393.73|4393.33|4394.61|4394.21|4394.86|4394.46|4393.73|4393.33|309
1646244860000|2022-03-02 18:14:20|4394.73|4394.33|4394.11|4393.71|4395.11|4394.71|4394.11|4393.71|234
1646244870000|2022-03-02 18:14:30|4394.36|4393.96|4393.98|4393.58|4394.48|4394.08|4393.86|4393.46|156
1646244880000|2022-03-02 18:14:40|4394.11|4393.71|4394.61|4394.21|4394.61|4394.21|4393.86|4393.46|175
1646244890000|2022-03-02 18:14:50|4394.73|4394.33|4395.61|4395.21|4396.11|4395.71|4394.61|4394.21|385
1646244900000|2022-03-02 18:15:00|4395.86|4395.46|4395.86|4395.46|4396.11|4395.71|4395.86|4395.46|233
1646244910000|2022-03-02 18:15:10|4396.36|4395.96|4396.36|4395.96|4396.61|4396.21|4396.11|4395.71|122
1646244920000|2022-03-02 18:15:20|4396.61|4396.21|4395.86|4395.46|4396.86|4396.46|4395.61|4395.21|693
1646244930000|2022-03-02 18:15:30|4396.11|4395.71|4394.61|4394.21|4396.11|4395.71|4394.61|4394.21|224
1646244940000|2022-03-02 18:15:40|4394.86|4394.46|4394.86|4394.46|4395.11|4394.71|4394.36|4393.96|122
1646244950000|2022-03-02 18:15:50|4394.98|4394.58|4395.86|4395.46|4395.86|4395.46|4394.98|4394.58|249
1646244960000|2022-03-02 18:16:00|4396.11|4395.71|4394.36|4393.96|4396.11|4395.71|4394.36|4393.96|253
1646244970000|2022-03-02 18:16:10|4394.48|4394.08|4393.86|4393.46|4394.61|4394.21|4393.36|4392.96|342
1646244980000|2022-03-02 18:16:20|4393.73|4393.33|4394.48|4394.08|4394.48|4394.08|4393.61|4393.21|209
1646244990000|2022-03-02 18:16:30|4394.61|4394.21|4394.86|4394.46|4395.11|4394.71|4394.48|4394.08|102
1646245000000|2022-03-02 18:16:40|4394.61|4394.21|4395.11|4394.71|4395.11|4394.71|4394.61|4394.21|99
1646245010000|2022-03-02 18:16:50|4394.86|4394.46|4395.11|4394.71|4395.11|4394.71|4394.61|4394.21|253
1646245020000|2022-03-02 18:17:00|4395.36|4394.96|4394.48|4394.08|4395.36|4394.96|4394.48|4394.08|195
1646245030000|2022-03-02 18:17:10|4394.36|4393.96|4393.98|4393.58|4394.61|4394.21|4393.98|4393.58|184
1646245040000|2022-03-02 18:17:20|4394.11|4393.71|4394.61|4394.21|4394.61|4394.21|4393.86|4393.46|180
1646245050000|2022-03-02 18:17:30|4394.36|4393.96|4394.86|4394.46|4395.11|4394.71|4394.36|4393.96|131
1646245060000|2022-03-02 18:17:40|4394.61|4394.21|4394.86|4394.46|4394.86|4394.46|4394.11|4393.71|168
1646245070000|2022-03-02 18:17:50|4395.11|4394.71|4394.36|4393.96|4395.11|4394.71|4394.36|4393.96|155
1646245080000|2022-03-02 18:18:00|4394.11|4393.71|4393.36|4392.96|4394.36|4393.96|4393.36|4392.96|297
1646245090000|2022-03-02 18:18:10|4393.61|4393.21|4395.11|4394.71|4395.11|4394.71|4393.61|4393.21|194
1646245100000|2022-03-02 18:18:20|4394.98|4394.58|4395.86|4395.46|4395.86|4395.46|4394.98|4394.58|183
1646245110000|2022-03-02 18:18:30|4395.61|4395.21|4395.11|4394.71|4395.86|4395.46|4395.11|4394.71|140
1646245120000|2022-03-02 18:18:40|4394.86|4394.46|4394.48|4394.08|4395.11|4394.71|4394.36|4393.96|105
1646245130000|2022-03-02 18:18:50|4394.36|4393.96|4393.86|4393.46|4394.36|4393.96|4393.86|4393.46|177
1646245140000|2022-03-02 18:19:00|4393.36|4392.96|4393.86|4393.46|4393.86|4393.46|4393.36|4392.96|163
1646245150000|2022-03-02 18:19:10|4393.61|4393.21|4394.36|4393.96|4394.36|4393.96|4393.48|4393.08|172
1646245160000|2022-03-02 18:19:20|4394.23|4393.83|4393.61|4393.21|4394.36|4393.96|4393.36|4392.96|153
1646245170000|2022-03-02 18:19:30|4393.73|4393.33|4392.61|4392.21|4393.86|4393.46|4392.11|4391.71|787
1646245180000|2022-03-02 18:19:40|4392.36|4391.96|4392.61|4392.21|4392.61|4392.21|4392.11|4391.71|222
1646245190000|2022-03-02 18:19:50|4392.48|4392.08|4393.11|4392.71|4393.36|4392.96|4392.48|4392.08|172
1646245200000|2022-03-02 18:20:00|4393.23|4392.83|4393.86|4393.46|4394.11|4393.71|4393.23|4392.83|253
1646245210000|2022-03-02 18:20:10|4393.61|4393.21|4393.36|4392.96|4393.86|4393.46|4393.36|4392.96|201
1646245220000|2022-03-02 18:20:20|4392.86|4392.46|4393.11|4392.71|4393.36|4392.96|4392.86|4392.46|170
1646245230000|2022-03-02 18:20:30|4393.36|4392.96|4393.86|4393.46|4394.36|4393.96|4393.23|4392.83|119
1646245240000|2022-03-02 18:20:40|4394.36|4393.96|4394.61|4394.21|4394.61|4394.21|4394.36|4393.96|68
1646245250000|2022-03-02 18:20:50|4394.36|4393.96|4394.36|4393.96|4394.61|4394.21|4394.11|4393.71|107
1646245260000|2022-03-02 18:21:00|4394.61|4394.21|4395.11|4394.71|4395.11|4394.71|4394.61|4394.21|203
1646245270000|2022-03-02 18:21:10|4394.86|4394.46|4394.36|4393.96|4394.86|4394.46|4393.86|4393.46|306
1646245280000|2022-03-02 18:21:20|4394.61|4394.21|4394.36|4393.96|4394.61|4394.21|4393.86|4393.46|248
1646245290000|2022-03-02 18:21:30|4394.11|4393.71|4394.11|4393.71|4394.36|4393.96|4393.61|4393.21|219
1646245300000|2022-03-02 18:21:40|4394.23|4393.83|4395.11|4394.71|4395.11|4394.71|4394.11|4393.71|191
1646245310000|2022-03-02 18:21:50|4394.86|4394.46|4395.11|4394.71|4395.36|4394.96|4394.61|4394.21|157
1646245320000|2022-03-02 18:22:00|4394.86|4394.46|4395.36|4394.96|4395.61|4395.21|4394.61|4394.21|237
1646245330000|2022-03-02 18:22:10|4395.23|4394.83|4395.36|4394.96|4395.61|4395.21|4395.11|4394.71|163
1646245340000|2022-03-02 18:22:20|4395.11|4394.71|4393.36|4392.96|4395.23|4394.83|4393.11|4392.71|557
1646245350000|2022-03-02 18:22:30|4393.48|4393.08|4393.86|4393.46|4394.11|4393.71|4393.11|4392.71|161
1646245360000|2022-03-02 18:22:40|4393.61|4393.21|4393.61|4393.21|4393.73|4393.33|4393.36|4392.96|116
1646245370000|2022-03-02 18:22:50|4393.73|4393.33|4393.23|4392.83|4393.73|4393.33|4392.86|4392.46|126
1646245380000|2022-03-02 18:23:00|4393.11|4392.71|4393.61|4393.21|4393.98|4393.58|4392.86|4392.46|169
1646245390000|2022-03-02 18:23:10|4393.86|4393.46|4393.86|4393.46|4393.86|4393.46|4393.36|4392.96|68
1646245400000|2022-03-02 18:23:20|4394.11|4393.71|4394.11|4393.71|4394.61|4394.21|4393.86|4393.46|182
1646245410000|2022-03-02 18:23:30|4393.61|4393.21|4393.98|4393.58|4394.48|4394.08|4393.61|4393.21|151
1646245420000|2022-03-02 18:23:40|4393.86|4393.46|4393.61|4393.21|4394.36|4393.96|4393.48|4393.08|215
1646245430000|2022-03-02 18:23:50|4393.86|4393.46|4392.36|4391.96|4393.86|4393.46|4392.36|4391.96|172
1646245440000|2022-03-02 18:24:00|4391.61|4391.21|4391.61|4391.21|4392.36|4391.96|4391.61|4391.21|346
1646245450000|2022-03-02 18:24:10|4391.73|4391.33|4393.23|4392.83|4393.23|4392.83|4391.73|4391.33|269
1646245460000|2022-03-02 18:24:20|4393.36|4392.96|4393.86|4393.46|4394.11|4393.71|4393.36|4392.96|115
1646245470000|2022-03-02 18:24:30|4393.73|4393.33|4393.61|4393.21|4394.11|4393.71|4393.61|4393.21|165
1646245480000|2022-03-02 18:24:40|4393.86|4393.46|4392.86|4392.46|4393.86|4393.46|4392.86|4392.46|91
1646245490000|2022-03-02 18:24:50|4392.48|4392.08|4390.61|4390.21|4392.48|4392.08|4390.61|4390.21|476
1646245500000|2022-03-02 18:25:00|4390.11|4389.71|4391.48|4391.08|4391.61|4391.21|4390.11|4389.71|549
1646245510000|2022-03-02 18:25:10|4391.61|4391.21|4391.36|4390.96|4392.11|4391.71|4391.36|4390.96|291
1646245520000|2022-03-02 18:25:20|4391.73|4391.33|4391.11|4390.71|4391.86|4391.46|4391.11|4390.71|147
1646245530000|2022-03-02 18:25:30|4390.98|4390.58|4391.36|4390.96|4391.36|4390.96|4390.61|4390.21|111
1646245540000|2022-03-02 18:25:40|4391.48|4391.08|4393.23|4392.83|4393.23|4392.83|4391.48|4391.08|308
1646245550000|2022-03-02 18:25:50|4393.11|4392.71|4393.61|4393.21|4393.86|4393.46|4393.11|4392.71|191
1646245560000|2022-03-02 18:26:00|4393.86|4393.46|4394.11|4393.71|4394.48|4394.08|4393.86|4393.46|211
1646245570000|2022-03-02 18:26:10|4393.98|4393.58|4393.11|4392.71|4393.98|4393.58|4393.11|4392.71|193
1646245580000|2022-03-02 18:26:20|4393.36|4392.96|4393.61|4393.21|4393.73|4393.33|4393.36|4392.96|74
1646245590000|2022-03-02 18:26:30|4393.86|4393.46|4393.61|4393.21|4393.86|4393.46|4393.11|4392.71|92
1646245600000|2022-03-02 18:26:40|4393.48|4393.08|4392.48|4392.08|4393.61|4393.21|4392.36|4391.96|134
1646245610000|2022-03-02 18:26:50|4392.61|4392.21|4393.36|4392.96|4393.36|4392.96|4392.36|4391.96|85
1646245620000|2022-03-02 18:27:00|4393.11|4392.71|4392.36|4391.96|4393.11|4392.71|4392.11|4391.71|115
1646245630000|2022-03-02 18:27:10|4392.48|4392.08|4392.48|4392.08|4392.61|4392.21|4392.11|4391.71|115
1646245640000|2022-03-02 18:27:20|4392.61|4392.21|4393.61|4393.21|4393.61|4393.21|4392.61|4392.21|219
1646245650000|2022-03-02 18:27:30|4393.36|4392.96|4393.36|4392.96|4393.61|4393.21|4392.86|4392.46|68
1646245660000|2022-03-02 18:27:40|4392.98|4392.58|4392.73|4392.33|4393.23|4392.83|4392.36|4391.96|104
1646245670000|2022-03-02 18:27:50|4392.86|4392.46|4393.11|4392.71|4393.36|4392.96|4392.61|4392.21|113
1646245680000|2022-03-02 18:28:00|4392.86|4392.46|4393.11|4392.71|4393.11|4392.71|4392.86|4392.46|87
1646245690000|2022-03-02 18:28:10|4392.73|4392.33|4392.61|4392.21|4393.11|4392.71|4392.48|4392.08|137
1646245700000|2022-03-02 18:28:20|4392.86|4392.46|4393.36|4392.96|4393.61|4393.21|4392.86|4392.46|95
1646245710000|2022-03-02 18:28:30|4393.48|4393.08|4394.36|4393.96|4394.61|4394.21|4393.48|4393.08|356
1646245720000|2022-03-02 18:28:40|4394.11|4393.71|4393.86|4393.46|4394.11|4393.71|4393.36|4392.96|100
1646245730000|2022-03-02 18:28:50|4393.61|4393.21|4393.61|4393.21|4394.11|4393.71|4393.36|4392.96|95
1646245740000|2022-03-02 18:29:00|4393.73|4393.33|4392.98|4392.58|4393.98|4393.58|4392.86|4392.46|121
1646245750000|2022-03-02 18:29:10|4392.86|4392.46|4392.36|4391.96|4393.11|4392.71|4392.36|4391.96|150
1646245760000|2022-03-02 18:29:20|4392.11|4391.71|4392.36|4391.96|4392.61|4392.21|4392.11|4391.71|95
1646245770000|2022-03-02 18:29:30|4391.61|4391.21|4392.23|4391.83|4392.36|4391.96|4391.61|4391.21|126
1646245780000|2022-03-02 18:29:40|4392.11|4391.71|4392.36|4391.96|4392.36|4391.96|4391.61|4391.21|241
1646245790000|2022-03-02 18:29:50|4392.11|4391.71|4392.11|4391.71|4392.61|4392.21|4392.11|4391.71|63
1646245800000|2022-03-02 18:30:00|4392.23|4391.83|4393.86|4393.46|4394.11|4393.71|4392.23|4391.83|245
1646245810000|2022-03-02 18:30:10|4394.36|4393.96|4393.73|4393.33|4394.61|4394.21|4393.48|4393.08|192
1646245820000|2022-03-02 18:30:20|4393.86|4393.46|4393.61|4393.21|4394.36|4393.96|4393.61|4393.21|130
1646245830000|2022-03-02 18:30:30|4393.48|4393.08|4393.61|4393.21|4393.61|4393.21|4393.36|4392.96|110
1646245840000|2022-03-02 18:30:40|4393.48|4393.08|4394.86|4394.46|4394.86|4394.46|4393.36|4392.96|164
1646245850000|2022-03-02 18:30:50|4395.11|4394.71|4395.11|4394.71|4395.61|4395.21|4394.86|4394.46|261
1646245860000|2022-03-02 18:31:00|4394.98|4394.58|4396.36|4395.96|4396.36|4395.96|4394.86|4394.46|249
1646245870000|2022-03-02 18:31:10|4396.11|4395.71|4395.86|4395.46|4396.23|4395.83|4395.61|4395.21|356
1646245880000|2022-03-02 18:31:20|4395.61|4395.21|4395.48|4395.08|4395.61|4395.21|4395.36|4394.96|186
1646245890000|2022-03-02 18:31:30|4395.61|4395.21|4395.86|4395.46|4395.98|4395.58|4395.36|4394.96|232
1646245900000|2022-03-02 18:31:40|4395.73|4395.33|4396.11|4395.71|4396.23|4395.83|4395.73|4395.33|158
1646245910000|2022-03-02 18:31:50|4395.86|4395.46|4396.11|4395.71|4396.61|4396.21|4395.86|4395.46|546
1646245920000|2022-03-02 18:32:00|4395.73|4395.33|4395.61|4395.21|4396.11|4395.71|4395.36|4394.96|474
1646245930000|2022-03-02 18:32:10|4395.86|4395.46|4396.86|4396.46|4396.86|4396.46|4395.86|4395.46|139
1646245940000|2022-03-02 18:32:20|4396.73|4396.33|4396.48|4396.08|4396.86|4396.46|4396.48|4396.08|227
1646245950000|2022-03-02 18:32:30|4396.61|4396.21|4396.61|4396.21|4396.86|4396.46|4395.61|4395.21|342
1646245960000|2022-03-02 18:32:40|4396.48|4396.08|4396.61|4396.21|4397.11|4396.71|4396.48|4396.08|139
1646245970000|2022-03-02 18:32:50|4396.73|4396.33|4396.73|4396.33|4396.86|4396.46|4396.48|4396.08|128
1646245980000|2022-03-02 18:33:00|4396.61|4396.21|4396.11|4395.71|4396.61|4396.21|4395.86|4395.46|227
1646245990000|2022-03-02 18:33:10|4396.36|4395.96|4397.11|4396.71|4397.11|4396.71|4396.36|4395.96|167
1646246000000|2022-03-02 18:33:20|4397.23|4396.83|4398.36|4397.96|4399.11|4398.71|4397.23|4396.83|1265
1646246010000|2022-03-02 18:33:30|4398.61|4398.21|4398.73|4398.33|4398.73|4398.33|4398.36|4397.96|248
1646246020000|2022-03-02 18:33:40|4398.61|4398.21|4398.86|4398.46|4399.11|4398.71|4398.36|4397.96|214
1646246030000|2022-03-02 18:33:50|4398.73|4398.33|4398.86|4398.46|4399.11|4398.71|4398.61|4398.21|117
1646246040000|2022-03-02 18:34:00|4398.36|4397.96|4398.86|4398.46|4398.86|4398.46|4398.36|4397.96|205
1646246050000|2022-03-02 18:34:10|4398.98|4398.58|4399.61|4399.21|4399.61|4399.21|4398.98|4398.58|152
1646246060000|2022-03-02 18:34:20|4399.86|4399.46|4399.61|4399.21|4400.36|4399.96|4399.61|4399.21|461
1646246070000|2022-03-02 18:34:30|4399.73|4399.33|4398.11|4397.71|4399.73|4399.33|4397.61|4397.21|443
1646246080000|2022-03-02 18:34:40|4397.86|4397.46|4397.86|4397.46|4398.11|4397.71|4397.61|4397.21|216
1646246090000|2022-03-02 18:34:50|4397.61|4397.21|4398.11|4397.71|4398.36|4397.96|4397.61|4397.21|189
1646246100000|2022-03-02 18:35:00|4398.48|4398.08|4397.36|4396.96|4398.61|4398.21|4397.36|4396.96|223
1646246110000|2022-03-02 18:35:10|4397.11|4396.71|4396.61|4396.21|4397.61|4397.21|4396.61|4396.21|285
1646246120000|2022-03-02 18:35:20|4396.11|4395.71|4396.61|4396.21|4397.11|4396.71|4396.11|4395.71|365
1646246130000|2022-03-02 18:35:30|4396.73|4396.33|4397.11|4396.71|4397.11|4396.71|4396.36|4395.96|198
1646246140000|2022-03-02 18:35:40|4397.36|4396.96|4397.48|4397.08|4397.61|4397.21|4397.36|4396.96|148
1646246150000|2022-03-02 18:35:50|4397.23|4396.83|4397.61|4397.21|4397.61|4397.21|4397.11|4396.71|140
1646246160000|2022-03-02 18:36:00|4397.48|4397.08|4396.61|4396.21|4397.48|4397.08|4396.36|4395.96|174
1646246170000|2022-03-02 18:36:10|4396.73|4396.33|4397.36|4396.96|4397.48|4397.08|4396.73|4396.33|75
1646246180000|2022-03-02 18:36:20|4397.48|4397.08|4396.11|4395.71|4397.48|4397.08|4395.98|4395.58|188
1646246190000|2022-03-02 18:36:30|4396.36|4395.96|4396.86|4396.46|4397.11|4396.71|4396.11|4395.71|347
1646246200000|2022-03-02 18:36:40|4397.11|4396.71|4397.23|4396.83|4397.61|4397.21|4396.86|4396.46|111
1646246210000|2022-03-02 18:36:50|4397.36|4396.96|4397.86|4397.46|4398.11|4397.71|4397.36|4396.96|129
1646246220000|2022-03-02 18:37:00|4398.11|4397.71|4398.36|4397.96|4398.61|4398.21|4398.11|4397.71|230
1646246230000|2022-03-02 18:37:10|4398.48|4398.08|4398.36|4397.96|4398.86|4398.46|4398.36|4397.96|122
1646246240000|2022-03-02 18:37:20|4398.61|4398.21|4398.61|4398.21|4398.73|4398.33|4398.11|4397.71|87
1646246250000|2022-03-02 18:37:30|4397.86|4397.46|4398.23|4397.83|4398.36|4397.96|4397.86|4397.46|111
1646246260000|2022-03-02 18:37:40|4398.11|4397.71|4398.11|4397.71|4398.11|4397.71|4397.61|4397.21|127
1646246270000|2022-03-02 18:37:50|4397.86|4397.46|4397.61|4397.21|4398.11|4397.71|4397.61|4397.21|175
1646246280000|2022-03-02 18:38:00|4397.86|4397.46|4397.48|4397.08|4397.86|4397.46|4397.48|4397.08|121
1646246290000|2022-03-02 18:38:10|4397.61|4397.21|4397.48|4397.08|4398.11|4397.71|4397.11|4396.71|153
1646246300000|2022-03-02 18:38:20|4397.86|4397.46|4397.86|4397.46|4397.86|4397.46|4397.48|4397.08|99
1646246310000|2022-03-02 18:38:30|4397.61|4397.21|4397.61|4397.21|4397.86|4397.46|4397.23|4396.83|108
1646246320000|2022-03-02 18:38:40|4397.73|4397.33|4397.11|4396.71|4397.73|4397.33|4397.11|4396.71|70
1646246330000|2022-03-02 18:38:50|4396.98|4396.58|4396.86|4396.46|4396.98|4396.58|4396.61|4396.21|191
1646246340000|2022-03-02 18:39:00|4396.98|4396.58|4398.11|4397.71|4398.11|4397.71|4396.86|4396.46|197
1646246350000|2022-03-02 18:39:10|4398.61|4398.21|4398.86|4398.46|4398.86|4398.46|4398.11|4397.71|423
1646246360000|2022-03-02 18:39:20|4398.73|4398.33|4399.36|4398.96|4399.36|4398.96|4398.61|4398.21|132
1646246370000|2022-03-02 18:39:30|4399.11|4398.71|4398.98|4398.58|4399.36|4398.96|4398.98|4398.58|132
1646246380000|2022-03-02 18:39:40|4399.11|4398.71|4399.73|4399.33|4399.86|4399.46|4399.11|4398.71|210
1646246390000|2022-03-02 18:39:50|4399.61|4399.21|4399.11|4398.71|4399.86|4399.46|4398.86|4398.46|381
1646246400000|2022-03-02 18:40:00|4399.23|4398.83|4398.36|4397.96|4399.23|4398.83|4398.11|4397.71|303
1646246410000|2022-03-02 18:40:10|4397.86|4397.46|4397.61|4397.21|4397.98|4397.58|4397.48|4397.08|267
1646246420000|2022-03-02 18:40:20|4397.36|4396.96|4398.48|4398.08|4398.48|4398.08|4397.36|4396.96|209
1646246430000|2022-03-02 18:40:30|4398.36|4397.96|4397.86|4397.46|4398.36|4397.96|4397.73|4397.33|202
1646246440000|2022-03-02 18:40:40|4397.98|4397.58|4396.11|4395.71|4397.98|4397.58|4395.61|4395.21|1398
1646246450000|2022-03-02 18:40:50|4396.36|4395.96|4396.86|4396.46|4396.86|4396.46|4396.36|4395.96|405
1646246460000|2022-03-02 18:41:00|4396.61|4396.21|4396.11|4395.71|4396.86|4396.46|4396.11|4395.71|199
1646246470000|2022-03-02 18:41:10|4395.86|4395.46|4395.61|4395.21|4396.23|4395.83|4395.36|4394.96|542
1646246480000|2022-03-02 18:41:20|4395.36|4394.96|4394.86|4394.46|4395.61|4395.21|4394.61|4394.21|216
1646246490000|2022-03-02 18:41:30|4394.73|4394.33|4393.86|4393.46|4394.86|4394.46|4393.36|4392.96|879
1646246500000|2022-03-02 18:41:40|4393.61|4393.21|4393.86|4393.46|4393.86|4393.46|4392.86|4392.46|654
1646246510000|2022-03-02 18:41:50|4393.73|4393.33|4394.36|4393.96|4394.61|4394.21|4393.61|4393.21|225
1646246520000|2022-03-02 18:42:00|4394.61|4394.21|4395.36|4394.96|4395.61|4395.21|4394.11|4393.71|263
1646246530000|2022-03-02 18:42:10|4395.61|4395.21|4395.86|4395.46|4395.86|4395.46|4395.36|4394.96|121
1646246540000|2022-03-02 18:42:20|4396.11|4395.71|4396.11|4395.71|4396.36|4395.96|4395.98|4395.58|237
1646246550000|2022-03-02 18:42:30|4396.36|4395.96|4395.61|4395.21|4396.61|4396.21|4395.36|4394.96|312
1646246560000|2022-03-02 18:42:40|4395.86|4395.46|4395.86|4395.46|4395.86|4395.46|4395.36|4394.96|99
1646246570000|2022-03-02 18:42:50|4395.61|4395.21|4395.48|4395.08|4395.86|4395.46|4395.36|4394.96|186
1646246580000|2022-03-02 18:43:00|4395.61|4395.21|4396.36|4395.96|4396.61|4396.21|4395.61|4395.21|138
1646246590000|2022-03-02 18:43:10|4395.86|4395.46|4396.48|4396.08|4396.61|4396.21|4395.86|4395.46|123
1646246600000|2022-03-02 18:43:20|4396.61|4396.21|4396.36|4395.96|4396.86|4396.46|4396.11|4395.71|144
1646246610000|2022-03-02 18:43:30|4396.73|4396.33|4396.86|4396.46|4397.11|4396.71|4396.48|4396.08|178
1646246620000|2022-03-02 18:43:40|4396.73|4396.33|4397.36|4396.96|4397.36|4396.96|4396.61|4396.21|119
1646246630000|2022-03-02 18:43:50|4397.11|4396.71|4397.36|4396.96|4397.36|4396.96|4396.73|4396.33|141
1646246640000|2022-03-02 18:44:00|4397.86|4397.46|4397.86|4397.46|4397.86|4397.46|4397.36|4396.96|151
1646246650000|2022-03-02 18:44:10|4397.61|4397.21|4397.36|4396.96|4397.86|4397.46|4397.11|4396.71|157
1646246660000|2022-03-02 18:44:20|4397.61|4397.21|4395.61|4395.21|4397.61|4397.21|4395.61|4395.21|164
1646246670000|2022-03-02 18:44:30|4395.86|4395.46|4395.61|4395.21|4396.11|4395.71|4395.61|4395.21|136
1646246680000|2022-03-02 18:44:40|4395.86|4395.46|4396.36|4395.96|4396.61|4396.21|4395.86|4395.46|118
1646246690000|2022-03-02 18:44:50|4396.73|4396.33|4396.73|4396.33|4397.11|4396.71|4396.61|4396.21|125
1646246700000|2022-03-02 18:45:00|4396.86|4396.46|4397.48|4397.08|4397.61|4397.21|4396.86|4396.46|192
1646246710000|2022-03-02 18:45:10|4397.36|4396.96|4397.11|4396.71|4397.36|4396.96|4397.11|4396.71|83
1646246720000|2022-03-02 18:45:20|4396.86|4396.46|4395.98|4395.58|4397.36|4396.96|4395.98|4395.58|373
1646246730000|2022-03-02 18:45:30|4396.11|4395.71|4396.11|4395.71|4396.11|4395.71|4395.61|4395.21|129
1646246740000|2022-03-02 18:45:40|4395.98|4395.58|4396.11|4395.71|4396.36|4395.96|4395.86|4395.46|101
1646246750000|2022-03-02 18:45:50|4396.36|4395.96|4395.86|4395.46|4396.61|4396.21|4395.86|4395.46|202
1646246760000|2022-03-02 18:46:00|4396.11|4395.71|4394.98|4394.58|4396.11|4395.71|4394.98|4394.58|227
1646246770000|2022-03-02 18:46:10|4395.11|4394.71|4395.61|4395.21|4395.86|4395.46|4394.61|4394.21|201
1646246780000|2022-03-02 18:46:20|4395.86|4395.46|4395.11|4394.71|4395.86|4395.46|4395.11|4394.71|92
1646246790000|2022-03-02 18:46:30|4394.86|4394.46|4395.36|4394.96|4395.73|4395.33|4394.86|4394.46|116
1646246800000|2022-03-02 18:46:40|4395.11|4394.71|4395.11|4394.71|4395.36|4394.96|4395.11|4394.71|93
1646246810000|2022-03-02 18:46:50|4395.36|4394.96|4395.11|4394.71|4395.61|4395.21|4395.11|4394.71|169
1646246820000|2022-03-02 18:47:00|4395.36|4394.96|4394.11|4393.71|4395.36|4394.96|4393.61|4393.21|387
1646246830000|2022-03-02 18:47:10|4394.36|4393.96|4394.11|4393.71|4394.61|4394.21|4393.86|4393.46|95
1646246840000|2022-03-02 18:47:20|4394.36|4393.96|4393.86|4393.46|4394.61|4394.21|4393.61|4393.21|603
1646246850000|2022-03-02 18:47:30|4393.61|4393.21|4393.61|4393.21|4393.61|4393.21|4393.48|4393.08|186
1646246860000|2022-03-02 18:47:40|4393.36|4392.96|4394.61|4394.21|4394.61|4394.21|4393.23|4392.83|380
1646246870000|2022-03-02 18:47:50|4394.86|4394.46|4394.61|4394.21|4395.61|4395.21|4394.61|4394.21|280
1646246880000|2022-03-02 18:48:00|4394.11|4393.71|4392.61|4392.21|4394.11|4393.71|4392.61|4392.21|371
1646246890000|2022-03-02 18:48:10|4392.36|4391.96|4391.86|4391.46|4392.61|4392.21|4391.61|4391.21|452
1646246900000|2022-03-02 18:48:20|4392.11|4391.71|4391.61|4391.21|4392.11|4391.71|4391.11|4390.71|387
1646246910000|2022-03-02 18:48:30|4391.73|4391.33|4393.11|4392.71|4393.11|4392.71|4391.73|4391.33|240
1646246920000|2022-03-02 18:48:40|4393.48|4393.08|4393.61|4393.21|4393.73|4393.33|4393.11|4392.71|275
1646246930000|2022-03-02 18:48:50|4393.73|4393.33|4393.36|4392.96|4393.86|4393.46|4392.86|4392.46|275
1646246940000|2022-03-02 18:49:00|4393.11|4392.71|4392.11|4391.71|4393.11|4392.71|4391.86|4391.46|200
1646246950000|2022-03-02 18:49:10|4391.98|4391.58|4392.11|4391.71|4392.36|4391.96|4391.86|4391.46|203
1646246960000|2022-03-02 18:49:20|4392.36|4391.96|4392.11|4391.71|4392.36|4391.96|4391.86|4391.46|358
1646246970000|2022-03-02 18:49:30|4391.98|4391.58|4389.61|4389.21|4391.98|4391.58|4389.36|4388.96|651
1646246980000|2022-03-02 18:49:40|4389.86|4389.46|4390.86|4390.46|4391.11|4390.71|4389.61|4389.21|532
1646246990000|2022-03-02 18:49:50|4391.11|4390.71|4390.86|4390.46|4391.11|4390.71|4390.48|4390.08|253
1646247000000|2022-03-02 18:50:00|4390.73|4390.33|4392.86|4392.46|4393.11|4392.71|4390.73|4390.33|666
1646247010000|2022-03-02 18:50:10|4392.36|4391.96|4392.61|4392.21|4392.61|4392.21|4391.11|4390.71|344
1646247020000|2022-03-02 18:50:20|4392.36|4391.96|4392.73|4392.33|4392.86|4392.46|4392.11|4391.71|208
1646247030000|2022-03-02 18:50:30|4392.86|4392.46|4392.23|4391.83|4393.11|4392.71|4392.23|4391.83|131
1646247040000|2022-03-02 18:50:40|4391.86|4391.46|4392.11|4391.71|4392.36|4391.96|4391.86|4391.46|119
1646247050000|2022-03-02 18:50:50|4391.48|4391.08|4391.36|4390.96|4391.61|4391.21|4390.61|4390.21|287
1646247060000|2022-03-02 18:51:00|4391.61|4391.21|4392.36|4391.96|4392.36|4391.96|4391.61|4391.21|204
1646247070000|2022-03-02 18:51:10|4393.11|4392.71|4394.11|4393.71|4394.11|4393.71|4393.11|4392.71|392
1646247080000|2022-03-02 18:51:20|4393.98|4393.58|4394.11|4393.71|4394.36|4393.96|4393.86|4393.46|222
1646247090000|2022-03-02 18:51:30|4393.98|4393.58|4393.36|4392.96|4394.61|4394.21|4392.61|4392.21|295
1646247100000|2022-03-02 18:51:40|4393.61|4393.21|4393.48|4393.08|4393.86|4393.46|4393.36|4392.96|141
1646247110000|2022-03-02 18:51:50|4393.86|4393.46|4394.11|4393.71|4394.61|4394.21|4393.36|4392.96|272
1646247120000|2022-03-02 18:52:00|4393.86|4393.46|4393.86|4393.46|4394.98|4394.58|4393.61|4393.21|346
1646247130000|2022-03-02 18:52:10|4393.61|4393.21|4394.11|4393.71|4394.48|4394.08|4393.61|4393.21|234
1646247140000|2022-03-02 18:52:20|4394.36|4393.96|4395.86|4395.46|4395.86|4395.46|4394.36|4393.96|419
1646247150000|2022-03-02 18:52:30|4395.48|4395.08|4394.61|4394.21|4395.48|4395.08|4394.61|4394.21|265
1646247160000|2022-03-02 18:52:40|4394.36|4393.96|4394.86|4394.46|4395.11|4394.71|4394.36|4393.96|100
1646247170000|2022-03-02 18:52:50|4394.98|4394.58|4395.86|4395.46|4395.86|4395.46|4394.98|4394.58|173
1646247180000|2022-03-02 18:53:00|4395.61|4395.21|4394.86|4394.46|4395.61|4395.21|4394.61|4394.21|206
1646247190000|2022-03-02 18:53:10|4394.73|4394.33|4394.86|4394.46|4395.11|4394.71|4394.61|4394.21|149
1646247200000|2022-03-02 18:53:20|4394.98|4394.58|4395.11|4394.71|4395.11|4394.71|4394.61|4394.21|40
1646247210000|2022-03-02 18:53:30|4395.36|4394.96|4395.11|4394.71|4395.61|4395.21|4395.11|4394.71|149
1646247220000|2022-03-02 18:53:40|4395.23|4394.83|4394.61|4394.21|4395.36|4394.96|4394.61|4394.21|143
1646247230000|2022-03-02 18:53:50|4394.86|4394.46|4394.86|4394.46|4395.36|4394.96|4394.61|4394.21|175
1646247240000|2022-03-02 18:54:00|4394.61|4394.21|4395.11|4394.71|4395.11|4394.71|4394.48|4394.08|150
1646247250000|2022-03-02 18:54:10|4394.98|4394.58|4394.86|4394.46|4394.98|4394.58|4394.36|4393.96|108
1646247260000|2022-03-02 18:54:20|4394.61|4394.21|4394.61|4394.21|4394.61|4394.21|4394.36|4393.96|123
1646247270000|2022-03-02 18:54:30|4394.86|4394.46|4395.61|4395.21|4395.86|4395.46|4394.86|4394.46|203
1646247280000|2022-03-02 18:54:40|4395.36|4394.96|4394.86|4394.46|4395.36|4394.96|4394.23|4393.83|141
1646247290000|2022-03-02 18:54:50|4394.61|4394.21|4395.48|4395.08|4395.86|4395.46|4394.61|4394.21|217
1646247300000|2022-03-02 18:55:00|4395.36|4394.96|4395.61|4395.21|4395.61|4395.21|4394.61|4394.21|189
1646247310000|2022-03-02 18:55:10|4395.36|4394.96|4394.11|4393.71|4395.36|4394.96|4394.11|4393.71|269
1646247320000|2022-03-02 18:55:20|4393.36|4392.96|4393.86|4393.46|4393.86|4393.46|4393.11|4392.71|338
1646247330000|2022-03-02 18:55:30|4394.23|4393.83|4396.36|4395.96|4396.36|4395.96|4394.11|4393.71|914
1646247340000|2022-03-02 18:55:40|4395.86|4395.46|4397.61|4397.21|4397.86|4397.46|4395.86|4395.46|526
1646247350000|2022-03-02 18:55:50|4397.86|4397.46|4397.36|4396.96|4397.86|4397.46|4396.86|4396.46|277
1646247360000|2022-03-02 18:56:00|4397.23|4396.83|4396.86|4396.46|4397.36|4396.96|4396.36|4395.96|273
1646247370000|2022-03-02 18:56:10|4396.98|4396.58|4396.61|4396.21|4397.36|4396.96|4396.36|4395.96|168
1646247380000|2022-03-02 18:56:20|4396.48|4396.08|4395.98|4395.58|4396.86|4396.46|4395.98|4395.58|128
1646247390000|2022-03-02 18:56:30|4396.23|4395.83|4396.61|4396.21|4396.73|4396.33|4396.11|4395.71|153
1646247400000|2022-03-02 18:56:40|4396.73|4396.33|4397.11|4396.71|4397.11|4396.71|4396.61|4396.21|168
1646247410000|2022-03-02 18:56:50|4396.61|4396.21|4396.86|4396.46|4396.86|4396.46|4396.36|4395.96|274
1646247420000|2022-03-02 18:57:00|4396.61|4396.21|4396.61|4396.21|4397.11|4396.71|4396.36|4395.96|143
1646247430000|2022-03-02 18:57:10|4396.36|4395.96|4396.36|4395.96|4397.36|4396.96|4396.36|4395.96|245
1646247440000|2022-03-02 18:57:20|4396.61|4396.21|4396.11|4395.71|4396.61|4396.21|4395.86|4395.46|145
1646247450000|2022-03-02 18:57:30|4395.86|4395.46|4396.36|4395.96|4396.36|4395.96|4395.86|4395.46|91
1646247460000|2022-03-02 18:57:40|4396.48|4396.08|4395.86|4395.46|4396.48|4396.08|4395.86|4395.46|56
1646247470000|2022-03-02 18:57:50|4395.98|4395.58|4396.86|4396.46|4396.86|4396.46|4395.86|4395.46|298
1646247480000|2022-03-02 18:58:00|4396.61|4396.21|4396.86|4396.46|4397.36|4396.96|4396.61|4396.21|109
1646247490000|2022-03-02 18:58:10|4396.61|4396.21|4396.61|4396.21|4396.86|4396.46|4396.36|4395.96|103
1646247500000|2022-03-02 18:58:20|4396.73|4396.33|4396.23|4395.83|4396.86|4396.46|4395.86|4395.46|150
1646247510000|2022-03-02 18:58:30|4396.11|4395.71|4395.86|4395.46|4396.11|4395.71|4395.86|4395.46|265
1646247520000|2022-03-02 18:58:40|4395.98|4395.58|4395.86|4395.46|4395.98|4395.58|4395.86|4395.46|259
1646247530000|2022-03-02 18:58:50|4394.36|4393.96|4394.86|4394.46|4394.86|4394.46|4394.36|4393.96|595
1646247540000|2022-03-02 18:59:00|4394.61|4394.21|4394.48|4394.08|4394.98|4394.58|4394.36|4393.96|302
1646247550000|2022-03-02 18:59:10|4394.61|4394.21|4393.61|4393.21|4394.61|4394.21|4393.61|4393.21|226
1646247560000|2022-03-02 18:59:20|4393.36|4392.96|4392.61|4392.21|4393.36|4392.96|4392.36|4391.96|389
1646247570000|2022-03-02 18:59:30|4392.36|4391.96|4392.86|4392.46|4392.86|4392.46|4392.11|4391.71|213
1646247580000|2022-03-02 18:59:40|4392.61|4392.21|4393.86|4393.46|4393.86|4393.46|4392.61|4392.21|181
1646247590000|2022-03-02 18:59:50|4394.11|4393.71|4394.61|4394.21|4394.86|4394.46|4394.11|4393.71|392
1646247600000|2022-03-02 19:00:00|4395.36|4394.96|4395.36|4394.96|4395.61|4395.21|4394.86|4394.46|297
1646247610000|2022-03-02 19:00:10|4395.48|4395.08|4394.11|4393.71|4395.61|4395.21|4394.11|4393.71|215
1646247620000|2022-03-02 19:00:20|4393.73|4393.33|4392.86|4392.46|4393.73|4393.33|4392.86|4392.46|236
1646247630000|2022-03-02 19:00:30|4393.11|4392.71|4392.11|4391.71|4393.36|4392.96|4392.11|4391.71|196
1646247640000|2022-03-02 19:00:40|4391.86|4391.46|4393.11|4392.71|4393.11|4392.71|4391.73|4391.33|673
1646247650000|2022-03-02 19:00:50|4393.23|4392.83|4393.73|4393.33|4393.86|4393.46|4393.11|4392.71|136
1646247660000|2022-03-02 19:01:00|4394.36|4393.96|4394.61|4394.21|4394.86|4394.46|4394.11|4393.71|176
1646247670000|2022-03-02 19:01:10|4394.73|4394.33|4394.61|4394.21|4394.73|4394.33|4394.36|4393.96|118
1646247680000|2022-03-02 19:01:20|4394.48|4394.08|4394.61|4394.21|4394.86|4394.46|4394.36|4393.96|93
1646247690000|2022-03-02 19:01:30|4394.86|4394.46|4395.98|4395.58|4396.36|4395.96|4394.86|4394.46|469
1646247700000|2022-03-02 19:01:40|4396.11|4395.71|4396.86|4396.46|4397.11|4396.71|4396.11|4395.71|290
1646247710000|2022-03-02 19:01:50|4396.73|4396.33|4396.61|4396.21|4396.86|4396.46|4396.36|4395.96|206
1646247720000|2022-03-02 19:02:00|4396.86|4396.46|4395.36|4394.96|4397.11|4396.71|4395.11|4394.71|240
1646247730000|2022-03-02 19:02:10|4395.61|4395.21|4395.61|4395.21|4395.61|4395.21|4394.86|4394.46|290
1646247740000|2022-03-02 19:02:20|4395.86|4395.46|4395.86|4395.46|4396.36|4395.96|4395.61|4395.21|138
1646247750000|2022-03-02 19:02:30|4395.61|4395.21|4395.36|4394.96|4395.73|4395.33|4394.86|4394.46|190
1646247760000|2022-03-02 19:02:40|4395.11|4394.71|4395.86|4395.46|4396.36|4395.96|4395.11|4394.71|132
1646247770000|2022-03-02 19:02:50|4396.11|4395.71|4396.36|4395.96|4396.73|4396.33|4396.11|4395.71|274
1646247780000|2022-03-02 19:03:00|4396.61|4396.21|4396.86|4396.46|4397.11|4396.71|4396.61|4396.21|298
1646247790000|2022-03-02 19:03:10|4396.61|4396.21|4396.11|4395.71|4396.61|4396.21|4395.36|4394.96|374
1646247800000|2022-03-02 19:03:20|4395.86|4395.46|4397.11|4396.71|4397.36|4396.96|4395.86|4395.46|145
1646247810000|2022-03-02 19:03:30|4397.36|4396.96|4398.61|4398.21|4398.61|4398.21|4397.36|4396.96|517
1646247820000|2022-03-02 19:03:40|4398.48|4398.08|4397.61|4397.21|4398.48|4398.08|4397.61|4397.21|363
1646247830000|2022-03-02 19:03:50|4397.86|4397.46|4398.23|4397.83|4398.23|4397.83|4397.61|4397.21|249
1646247840000|2022-03-02 19:04:00|4398.36|4397.96|4398.48|4398.08|4398.86|4398.46|4397.86|4397.46|303
1646247850000|2022-03-02 19:04:10|4398.61|4398.21|4398.11|4397.71|4398.61|4398.21|4398.11|4397.71|101
1646247860000|2022-03-02 19:04:20|4398.36|4397.96|4397.36|4396.96|4398.36|4397.96|4396.86|4396.46|260
1646247870000|2022-03-02 19:04:30|4397.11|4396.71|4398.36|4397.96|4398.36|4397.96|4397.11|4396.71|84
1646247880000|2022-03-02 19:04:40|4398.23|4397.83|4398.11|4397.71|4398.36|4397.96|4397.98|4397.58|75
1646247890000|2022-03-02 19:04:50|4397.86|4397.46|4398.61|4398.21|4398.86|4398.46|4397.73|4397.33|209
1646247900000|2022-03-02 19:05:00|4398.48|4398.08|4398.23|4397.83|4398.61|4398.21|4397.86|4397.46|231
1646247910000|2022-03-02 19:05:10|4398.11|4397.71|4398.11|4397.71|4398.61|4398.21|4397.86|4397.46|132
1646247920000|2022-03-02 19:05:20|4398.36|4397.96|4398.61|4398.21|4398.86|4398.46|4398.36|4397.96|140
1646247930000|2022-03-02 19:05:30|4398.36|4397.96|4398.86|4398.46|4398.86|4398.46|4398.36|4397.96|137
1646247940000|2022-03-02 19:05:40|4398.61|4398.21|4397.11|4396.71|4398.61|4398.21|4397.11|4396.71|243
1646247950000|2022-03-02 19:05:50|4396.86|4396.46|4397.11|4396.71|4398.11|4397.71|4396.86|4396.46|258
1646247960000|2022-03-02 19:06:00|4397.23|4396.83|4398.11|4397.71|4398.61|4398.21|4397.23|4396.83|196
1646247970000|2022-03-02 19:06:10|4397.73|4397.33|4398.36|4397.96|4398.36|4397.96|4397.61|4397.21|140
1646247980000|2022-03-02 19:06:20|4398.11|4397.71|4398.86|4398.46|4399.11|4398.71|4398.11|4397.71|216
1646247990000|2022-03-02 19:06:30|4398.73|4398.33|4398.98|4398.58|4399.11|4398.71|4398.61|4398.21|189
1646248000000|2022-03-02 19:06:40|4398.86|4398.46|4399.11|4398.71|4399.36|4398.96|4398.86|4398.46|221
1646248010000|2022-03-02 19:06:50|4398.98|4398.58|4398.61|4398.21|4398.98|4398.58|4398.11|4397.71|147
1646248020000|2022-03-02 19:07:00|4398.48|4398.08|4398.61|4398.21|4398.86|4398.46|4398.36|4397.96|193
1646248030000|2022-03-02 19:07:10|4398.73|4398.33|4398.61|4398.21|4398.86|4398.46|4398.36|4397.96|95
1646248040000|2022-03-02 19:07:20|4398.36|4397.96|4398.11|4397.71|4398.86|4398.46|4398.11|4397.71|145
1646248050000|2022-03-02 19:07:30|4398.23|4397.83|4398.86|4398.46|4399.61|4399.21|4398.11|4397.71|190
1646248060000|2022-03-02 19:07:40|4398.61|4398.21|4399.11|4398.71|4399.11|4398.71|4398.36|4397.96|167
1646248070000|2022-03-02 19:07:50|4398.86|4398.46|4398.86|4398.46|4399.11|4398.71|4398.61|4398.21|136
1646248080000|2022-03-02 19:08:00|4398.73|4398.33|4398.48|4398.08|4399.11|4398.71|4398.36|4397.96|153
1646248090000|2022-03-02 19:08:10|4398.61|4398.21|4399.61|4399.21|4399.61|4399.21|4398.11|4397.71|120
1646248100000|2022-03-02 19:08:20|4399.36|4398.96|4398.86|4398.46|4399.48|4399.08|4398.73|4398.33|172
1646248110000|2022-03-02 19:08:30|4398.98|4398.58|4400.23|4399.83|4400.36|4399.96|4398.86|4398.46|453
1646248120000|2022-03-02 19:08:40|4400.11|4399.71|4400.11|4399.71|4401.11|4400.71|4399.86|4399.46|994
1646248130000|2022-03-02 19:08:50|4400.23|4399.83|4400.36|4399.96|4400.61|4400.21|4400.23|4399.83|280
1646248140000|2022-03-02 19:09:00|4400.48|4400.08|4400.36|4399.96|4400.48|4400.08|4400.11|4399.71|136
1646248150000|2022-03-02 19:09:10|4400.11|4399.71|4399.23|4398.83|4400.11|4399.71|4399.23|4398.83|278
1646248160000|2022-03-02 19:09:20|4399.11|4398.71|4399.11|4398.71|4399.36|4398.96|4398.98|4398.58|187
1646248170000|2022-03-02 19:09:30|4398.86|4398.46|4399.36|4398.96|4400.11|4399.71|4398.86|4398.46|245
1646248180000|2022-03-02 19:09:40|4398.86|4398.46|4398.48|4398.08|4398.86|4398.46|4397.86|4397.46|533
1646248190000|2022-03-02 19:09:50|4398.61|4398.21|4398.61|4398.21|4398.61|4398.21|4398.11|4397.71|172
1646248200000|2022-03-02 19:10:00|4398.36|4397.96|4397.98|4397.58|4398.86|4398.46|4397.86|4397.46|313
1646248210000|2022-03-02 19:10:10|4397.86|4397.46|4397.61|4397.21|4397.86|4397.46|4397.36|4396.96|214
1646248220000|2022-03-02 19:10:20|4397.73|4397.33|4398.61|4398.21|4398.61|4398.21|4397.61|4397.21|145
1646248230000|2022-03-02 19:10:30|4398.48|4398.08|4398.61|4398.21|4399.11|4398.71|4398.48|4398.08|142
1646248240000|2022-03-02 19:10:40|4399.11|4398.71|4398.86|4398.46|4399.11|4398.71|4398.61|4398.21|112
1646248250000|2022-03-02 19:10:50|4398.98|4398.58|4398.86|4398.46|4399.11|4398.71|4398.86|4398.46|95
1646248260000|2022-03-02 19:11:00|4399.36|4398.96|4399.86|4399.46|4399.86|4399.46|4399.36|4398.96|249
1646248270000|2022-03-02 19:11:10|4399.61|4399.21|4399.86|4399.46|4400.11|4399.71|4399.36|4398.96|296
1646248280000|2022-03-02 19:11:20|4400.11|4399.71|4400.36|4399.96|4400.36|4399.96|4400.11|4399.71|255
1646248290000|2022-03-02 19:11:30|4399.86|4399.46|4399.86|4399.46|4400.36|4399.96|4399.61|4399.21|229
1646248300000|2022-03-02 19:11:40|4399.98|4399.58|4399.36|4398.96|4400.11|4399.71|4399.11|4398.71|198
1646248310000|2022-03-02 19:11:50|4399.11|4398.71|4399.48|4399.08|4399.61|4399.21|4398.86|4398.46|224
1646248320000|2022-03-02 19:12:00|4399.61|4399.21|4399.61|4399.21|4400.11|4399.71|4399.11|4398.71|135
1646248330000|2022-03-02 19:12:10|4399.86|4399.46|4399.86|4399.46|4399.98|4399.58|4399.36|4398.96|91
1646248340000|2022-03-02 19:12:20|4399.61|4399.21|4400.11|4399.71|4400.11|4399.71|4399.61|4399.21|113
1646248350000|2022-03-02 19:12:30|4400.36|4399.96|4400.86|4400.46|4401.11|4400.71|4400.11|4399.71|432
1646248360000|2022-03-02 19:12:40|4401.11|4400.71|4401.11|4400.71|4401.11|4400.71|4400.61|4400.21|226
1646248370000|2022-03-02 19:12:50|4400.98|4400.58|4400.86|4400.46|4401.11|4400.71|4400.86|4400.46|103
1646248380000|2022-03-02 19:13:00|4400.98|4400.58|4400.86|4400.46|4401.11|4400.71|4400.86|4400.46|113
1646248390000|2022-03-02 19:13:10|4400.36|4399.96|4400.11|4399.71|4400.86|4400.46|4399.86|4399.46|244
1646248400000|2022-03-02 19:13:20|4399.98|4399.58|4400.11|4399.71|4400.11|4399.71|4399.86|4399.46|68
1646248410000|2022-03-02 19:13:30|4399.73|4399.33|4399.36|4398.96|4399.86|4399.46|4399.36|4398.96|199
1646248420000|2022-03-02 19:13:40|4399.73|4399.33|4400.61|4400.21|4400.61|4400.21|4399.73|4399.33|94
1646248430000|2022-03-02 19:13:50|4400.73|4400.33|4400.61|4400.21|4400.86|4400.46|4400.36|4399.96|147
1646248440000|2022-03-02 19:14:00|4400.48|4400.08|4399.61|4399.21|4401.11|4400.71|4399.61|4399.21|241
1646248450000|2022-03-02 19:14:10|4399.48|4399.08|4399.11|4398.71|4399.48|4399.08|4398.86|4398.46|247
1646248460000|2022-03-02 19:14:20|4399.36|4398.96|4398.86|4398.46|4399.61|4399.21|4398.86|4398.46|130
1646248470000|2022-03-02 19:14:30|4398.61|4398.21|4398.61|4398.21|4398.86|4398.46|4398.36|4397.96|229
1646248480000|2022-03-02 19:14:40|4398.73|4398.33|4398.23|4397.83|4398.73|4398.33|4398.11|4397.71|159
1646248490000|2022-03-02 19:14:50|4398.11|4397.71|4397.73|4397.33|4398.36|4397.96|4397.36|4396.96|243
1646248500000|2022-03-02 19:15:00|4397.86|4397.46|4398.86|4398.46|4399.11|4398.71|4397.86|4397.46|302
1646248510000|2022-03-02 19:15:10|4399.11|4398.71|4397.86|4397.46|4399.11|4398.71|4397.61|4397.21|1164
1646248520000|2022-03-02 19:15:20|4398.11|4397.71|4397.11|4396.71|4398.11|4397.71|4397.11|4396.71|300
1646248530000|2022-03-02 19:15:30|4397.36|4396.96|4396.61|4396.21|4397.36|4396.96|4396.61|4396.21|400
1646248540000|2022-03-02 19:15:40|4396.86|4396.46|4396.86|4396.46|4397.11|4396.71|4396.61|4396.21|265
1646248550000|2022-03-02 19:15:50|4397.11|4396.71|4397.86|4397.46|4398.11|4397.71|4397.11|4396.71|196
1646248560000|2022-03-02 19:16:00|4397.73|4397.33|4396.86|4396.46|4398.11|4397.71|4396.61|4396.21|287
1646248570000|2022-03-02 19:16:10|4396.61|4396.21|4396.61|4396.21|4396.86|4396.46|4396.11|4395.71|326
1646248580000|2022-03-02 19:16:20|4396.86|4396.46|4397.11|4396.71|4397.11|4396.71|4396.61|4396.21|165
1646248590000|2022-03-02 19:16:30|4396.86|4396.46|4396.61|4396.21|4397.11|4396.71|4396.23|4395.83|118
1646248600000|2022-03-02 19:16:40|4396.36|4395.96|4396.86|4396.46|4396.86|4396.46|4396.11|4395.71|165
1646248610000|2022-03-02 19:16:50|4397.36|4396.96|4397.86|4397.46|4398.11|4397.71|4397.36|4396.96|176
1646248620000|2022-03-02 19:17:00|4398.11|4397.71|4398.48|4398.08|4398.61|4398.21|4398.11|4397.71|174
1646248630000|2022-03-02 19:17:10|4398.36|4397.96|4398.48|4398.08|4398.86|4398.46|4398.11|4397.71|132
1646248640000|2022-03-02 19:17:20|4398.36|4397.96|4398.61|4398.21|4398.61|4398.21|4398.11|4397.71|72
1646248650000|2022-03-02 19:17:30|4398.11|4397.71|4396.86|4396.46|4398.36|4397.96|4396.86|4396.46|431
1646248660000|2022-03-02 19:17:40|4397.11|4396.71|4397.11|4396.71|4397.61|4397.21|4397.11|4396.71|180
1646248670000|2022-03-02 19:17:50|4396.86|4396.46|4397.86|4397.46|4397.86|4397.46|4396.86|4396.46|103
1646248680000|2022-03-02 19:18:00|4398.11|4397.71|4398.23|4397.83|4398.61|4398.21|4397.86|4397.46|206
1646248690000|2022-03-02 19:18:10|4398.36|4397.96|4397.61|4397.21|4398.36|4397.96|4396.98|4396.58|166
1646248700000|2022-03-02 19:18:20|4397.86|4397.46|4398.36|4397.96|4398.61|4398.21|4397.61|4397.21|151
1646248710000|2022-03-02 19:18:30|4398.61|4398.21|4398.36|4397.96|4398.61|4398.21|4397.86|4397.46|140
1646248720000|2022-03-02 19:18:40|4398.61|4398.21|4398.86|4398.46|4398.86|4398.46|4398.11|4397.71|141
1646248730000|2022-03-02 19:18:50|4398.61|4398.21|4398.11|4397.71|4398.61|4398.21|4397.86|4397.46|172
1646248740000|2022-03-02 19:19:00|4398.23|4397.83|4397.86|4397.46|4398.36|4397.96|4397.61|4397.21|195
1646248750000|2022-03-02 19:19:10|4397.61|4397.21|4397.61|4397.21|4398.11|4397.71|4397.48|4397.08|139
1646248760000|2022-03-02 19:19:20|4397.48|4397.08|4398.36|4397.96|4398.36|4397.96|4397.48|4397.08|111
1646248770000|2022-03-02 19:19:30|4398.61|4398.21|4397.86|4397.46|4398.61|4398.21|4397.86|4397.46|126
1646248780000|2022-03-02 19:19:40|4397.61|4397.21|4398.36|4397.96|4398.36|4397.96|4397.36|4396.96|138
1646248790000|2022-03-02 19:19:50|4398.11|4397.71|4398.36|4397.96|4398.48|4398.08|4398.11|4397.71|102
1646248800000|2022-03-02 19:20:00|4398.61|4398.21|4400.86|4400.46|4400.86|4400.46|4398.61|4398.21|741
1646248810000|2022-03-02 19:20:10|4400.36|4399.96|4400.61|4400.21|4400.86|4400.46|4400.36|4399.96|301
1646248820000|2022-03-02 19:20:20|4400.48|4400.08|4401.11|4400.71|4401.11|4400.71|4400.48|4400.08|219
1646248830000|2022-03-02 19:20:30|4401.36|4400.96|4399.86|4399.46|4401.36|4400.96|4399.86|4399.46|458
1646248840000|2022-03-02 19:20:40|4399.61|4399.21|4400.11|4399.71|4400.36|4399.96|4399.61|4399.21|176
1646248850000|2022-03-02 19:20:50|4399.86|4399.46|4400.36|4399.96|4400.36|4399.96|4399.86|4399.46|102
1646248860000|2022-03-02 19:21:00|4397.36|4396.96|4396.48|4396.08|4397.86|4397.46|4396.48|4396.08|2308
1646248870000|2022-03-02 19:21:10|4396.36|4395.96|4396.61|4396.21|4397.11|4396.71|4396.11|4395.71|341
1646248880000|2022-03-02 19:21:20|4396.36|4395.96|4396.61|4396.21|4396.86|4396.46|4396.36|4395.96|198
1646248890000|2022-03-02 19:21:30|4396.86|4396.46|4396.11|4395.71|4396.86|4396.46|4395.86|4395.46|252
1646248900000|2022-03-02 19:21:40|4396.36|4395.96|4396.36|4395.96|4396.61|4396.21|4395.86|4395.46|248
1646248910000|2022-03-02 19:21:50|4396.11|4395.71|4395.86|4395.46|4396.61|4396.21|4395.73|4395.33|225
1646248920000|2022-03-02 19:22:00|4395.61|4395.21|4394.61|4394.21|4395.61|4395.21|4394.61|4394.21|328
1646248930000|2022-03-02 19:22:10|4394.36|4393.96|4393.48|4393.08|4394.61|4394.21|4393.36|4392.96|573
1646248940000|2022-03-02 19:22:20|4393.61|4393.21|4392.36|4391.96|4393.61|4393.21|4392.36|4391.96|684
1646248950000|2022-03-02 19:22:30|4392.11|4391.71|4392.11|4391.71|4392.73|4392.33|4392.11|4391.71|344
1646248960000|2022-03-02 19:22:40|4391.86|4391.46|4392.61|4392.21|4392.86|4392.46|4391.61|4391.21|348
1646248970000|2022-03-02 19:22:50|4392.48|4392.08|4392.73|4392.33|4392.86|4392.46|4391.86|4391.46|290
1646248980000|2022-03-02 19:23:00|4392.86|4392.46|4393.11|4392.71|4393.11|4392.71|4392.11|4391.71|309
1646248990000|2022-03-02 19:23:10|4393.36|4392.96|4393.86|4393.46|4394.61|4394.21|4393.36|4392.96|466
1646249000000|2022-03-02 19:23:20|4393.61|4393.21|4392.36|4391.96|4393.86|4393.46|4392.36|4391.96|232
1646249010000|2022-03-02 19:23:30|4392.61|4392.21|4393.11|4392.71|4393.36|4392.96|4392.61|4392.21|199
1646249020000|2022-03-02 19:23:40|4393.23|4392.83|4392.11|4391.71|4393.36|4392.96|4392.11|4391.71|189
1646249030000|2022-03-02 19:23:50|4392.36|4391.96|4392.11|4391.71|4392.36|4391.96|4391.86|4391.46|183
1646249040000|2022-03-02 19:24:00|4391.61|4391.21|4392.36|4391.96|4392.36|4391.96|4391.61|4391.21|437
1646249050000|2022-03-02 19:24:10|4392.11|4391.71|4392.11|4391.71|4392.36|4391.96|4392.11|4391.71|168
1646249060000|2022-03-02 19:24:20|4392.36|4391.96|4392.86|4392.46|4393.11|4392.71|4392.36|4391.96|165
1646249070000|2022-03-02 19:24:30|4393.11|4392.71|4392.73|4392.33|4393.11|4392.71|4392.36|4391.96|140
1646249080000|2022-03-02 19:24:40|4392.61|4392.21|4392.61|4392.21|4392.86|4392.46|4392.48|4392.08|117
1646249090000|2022-03-02 19:24:50|4392.48|4392.08|4392.36|4391.96|4392.61|4392.21|4392.11|4391.71|131
1646249100000|2022-03-02 19:25:00|4392.11|4391.71|4392.86|4392.46|4392.86|4392.46|4392.11|4391.71|209
1646249110000|2022-03-02 19:25:10|4392.98|4392.58|4392.36|4391.96|4393.11|4392.71|4392.36|4391.96|191
1646249120000|2022-03-02 19:25:20|4392.11|4391.71|4391.86|4391.46|4392.36|4391.96|4391.86|4391.46|192
1646249130000|2022-03-02 19:25:30|4391.61|4391.21|4388.86|4388.46|4391.61|4391.21|4388.86|4388.46|1321
1646249140000|2022-03-02 19:25:40|4389.11|4388.71|4389.11|4388.71|4389.36|4388.96|4388.36|4387.96|917
1646249150000|2022-03-02 19:25:50|4389.23|4388.83|4389.11|4388.71|4389.36|4388.96|4388.61|4388.21|213
1646249160000|2022-03-02 19:26:00|4389.36|4388.96|4389.73|4389.33|4389.86|4389.46|4388.86|4388.46|244
1646249170000|2022-03-02 19:26:10|4389.86|4389.46|4390.86|4390.46|4390.86|4390.46|4389.61|4389.21|287
1646249180000|2022-03-02 19:26:20|4390.61|4390.21|4390.61|4390.21|4390.98|4390.58|4390.36|4389.96|141
1646249190000|2022-03-02 19:26:30|4390.73|4390.33|4390.61|4390.21|4390.86|4390.46|4390.11|4389.71|179
1646249200000|2022-03-02 19:26:40|4390.36|4389.96|4390.11|4389.71|4390.73|4390.33|4390.11|4389.71|219
1646249210000|2022-03-02 19:26:50|4390.61|4390.21|4389.61|4389.21|4390.61|4390.21|4389.11|4388.71|361
1646249220000|2022-03-02 19:27:00|4389.11|4388.71|4387.86|4387.46|4389.11|4388.71|4387.61|4387.21|400
1646249230000|2022-03-02 19:27:10|4387.36|4386.96|4387.86|4387.46|4387.86|4387.46|4387.36|4386.96|509
1646249240000|2022-03-02 19:27:20|4388.11|4387.71|4386.36|4385.96|4388.11|4387.71|4386.36|4385.96|694
1646249250000|2022-03-02 19:27:30|4386.48|4386.08|4386.61|4386.21|4386.86|4386.46|4386.11|4385.71|402
1646249260000|2022-03-02 19:27:40|4386.36|4385.96|4386.86|4386.46|4387.11|4386.71|4386.36|4385.96|278
1646249270000|2022-03-02 19:27:50|4386.98|4386.58|4387.98|4387.58|4387.98|4387.58|4386.98|4386.58|378
1646249280000|2022-03-02 19:28:00|4388.11|4387.71|4388.36|4387.96|4388.61|4388.21|4387.86|4387.46|218
1646249290000|2022-03-02 19:28:10|4388.11|4387.71|4388.36|4387.96|4388.86|4388.46|4388.11|4387.71|193
1646249300000|2022-03-02 19:28:20|4388.48|4388.08|4388.73|4388.33|4389.11|4388.71|4388.36|4387.96|197
1646249310000|2022-03-02 19:28:30|4388.86|4388.46|4389.11|4388.71|4390.11|4389.71|4388.86|4388.46|457
1646249320000|2022-03-02 19:28:40|4389.23|4388.83|4388.36|4387.96|4389.23|4388.83|4388.11|4387.71|387
1646249330000|2022-03-02 19:28:50|4388.23|4387.83|4389.98|4389.58|4390.11|4389.71|4388.23|4387.83|419
1646249340000|2022-03-02 19:29:00|4389.86|4389.46|4390.61|4390.21|4390.61|4390.21|4389.86|4389.46|196
1646249350000|2022-03-02 19:29:10|4390.36|4389.96|4390.86|4390.46|4391.11|4390.71|4390.36|4389.96|320
1646249360000|2022-03-02 19:29:20|4390.61|4390.21|4390.61|4390.21|4390.61|4390.21|4389.86|4389.46|151
1646249370000|2022-03-02 19:29:30|4390.36|4389.96|4391.11|4390.71|4391.11|4390.71|4390.36|4389.96|152
1646249380000|2022-03-02 19:29:40|4391.61|4391.21|4391.11|4390.71|4391.61|4391.21|4391.11|4390.71|204
1646249390000|2022-03-02 19:29:50|4390.98|4390.58|4391.11|4390.71|4391.61|4391.21|4390.73|4390.33|200
1646249400000|2022-03-02 19:30:00|4390.98|4390.58|4390.61|4390.21|4391.61|4391.21|4390.61|4390.21|401
1646249410000|2022-03-02 19:30:10|4390.86|4390.46|4391.61|4391.21|4391.61|4391.21|4390.86|4390.46|142
1646249420000|2022-03-02 19:30:20|4391.11|4390.71|4389.61|4389.21|4391.11|4390.71|4389.11|4388.71|411
1646249430000|2022-03-02 19:30:30|4389.36|4388.96|4388.36|4387.96|4389.36|4388.96|4387.98|4387.58|453
1646249440000|2022-03-02 19:30:40|4388.61|4388.21|4387.86|4387.46|4388.86|4388.46|4387.86|4387.46|274
1646249450000|2022-03-02 19:30:50|4388.11|4387.71|4387.36|4386.96|4388.11|4387.71|4387.36|4386.96|279
1646249460000|2022-03-02 19:31:00|4387.48|4387.08|4388.61|4388.21|4388.61|4388.21|4387.11|4386.71|272
1646249470000|2022-03-02 19:31:10|4388.73|4388.33|4389.11|4388.71|4389.36|4388.96|4388.73|4388.33|213
1646249480000|2022-03-02 19:31:20|4388.98|4388.58|4388.86|4388.46|4389.61|4389.21|4388.61|4388.21|212
1646249490000|2022-03-02 19:31:30|4388.48|4388.08|4388.11|4387.71|4388.48|4388.08|4388.11|4387.71|198
1646249500000|2022-03-02 19:31:40|4388.36|4387.96|4387.86|4387.46|4388.61|4388.21|4387.86|4387.46|135
1646249510000|2022-03-02 19:31:50|4387.73|4387.33|4388.48|4388.08|4388.48|4388.08|4387.73|4387.33|85
1646249520000|2022-03-02 19:32:00|4388.36|4387.96|4389.61|4389.21|4390.11|4389.71|4387.86|4387.46|388
1646249530000|2022-03-02 19:32:10|4389.36|4388.96|4389.36|4388.96|4389.86|4389.46|4388.86|4388.46|189
1646249540000|2022-03-02 19:32:20|4389.23|4388.83|4389.36|4388.96|4389.36|4388.96|4389.11|4388.71|84
1646249550000|2022-03-02 19:32:30|4389.23|4388.83|4389.36|4388.96|4389.61|4389.21|4389.11|4388.71|71
1646249560000|2022-03-02 19:32:40|4389.48|4389.08|4390.11|4389.71|4390.36|4389.96|4389.36|4388.96|153
1646249570000|2022-03-02 19:32:50|4389.86|4389.46|4390.11|4389.71|4390.11|4389.71|4389.61|4389.21|97
1646249580000|2022-03-02 19:33:00|4389.86|4389.46|4389.98|4389.58|4389.98|4389.58|4389.36|4388.96|208
1646249590000|2022-03-02 19:33:10|4390.11|4389.71|4390.86|4390.46|4391.11|4390.71|4390.11|4389.71|232
1646249600000|2022-03-02 19:33:20|4390.98|4390.58|4390.61|4390.21|4390.98|4390.58|4390.11|4389.71|93
1646249610000|2022-03-02 19:33:30|4390.36|4389.96|4390.73|4390.33|4390.86|4390.46|4390.11|4389.71|129
1646249620000|2022-03-02 19:33:40|4390.86|4390.46|4390.86|4390.46|4390.86|4390.46|4390.36|4389.96|88
1646249630000|2022-03-02 19:33:50|4391.11|4390.71|4391.36|4390.96|4391.61|4391.21|4390.36|4389.96|110
1646249640000|2022-03-02 19:34:00|4391.61|4391.21|4390.11|4389.71|4391.73|4391.33|4389.86|4389.46|258
1646249650000|2022-03-02 19:34:10|4389.98|4389.58|4389.61|4389.21|4390.11|4389.71|4389.36|4388.96|162
1646249660000|2022-03-02 19:34:20|4390.11|4389.71|4389.86|4389.46|4390.36|4389.96|4389.86|4389.46|108
1646249670000|2022-03-02 19:34:30|4389.98|4389.58|4389.86|4389.46|4390.11|4389.71|4389.73|4389.33|112
1646249680000|2022-03-02 19:34:40|4390.11|4389.71|4391.36|4390.96|4391.36|4390.96|4389.86|4389.46|216
1646249690000|2022-03-02 19:34:50|4391.48|4391.08|4391.11|4390.71|4391.61|4391.21|4390.86|4390.46|120
1646249700000|2022-03-02 19:35:00|4391.36|4390.96|4391.86|4391.46|4391.86|4391.46|4391.11|4390.71|283
1646249710000|2022-03-02 19:35:10|4392.36|4391.96|4391.36|4390.96|4392.86|4392.46|4391.36|4390.96|682
1646249720000|2022-03-02 19:35:20|4391.23|4390.83|4392.61|4392.21|4392.61|4392.21|4390.98|4390.58|206
1646249730000|2022-03-02 19:35:30|4392.86|4392.46|4393.36|4392.96|4393.36|4392.96|4392.86|4392.46|455
1646249740000|2022-03-02 19:35:40|4393.61|4393.21|4394.11|4393.71|4394.11|4393.71|4393.11|4392.71|568
1646249750000|2022-03-02 19:35:50|4393.86|4393.46|4393.86|4393.46|4393.98|4393.58|4393.48|4393.08|230
1646249760000|2022-03-02 19:36:00|4393.98|4393.58|4393.86|4393.46|4394.61|4394.21|4393.61|4393.21|447
1646249770000|2022-03-02 19:36:10|4393.61|4393.21|4393.86|4393.46|4393.98|4393.58|4393.61|4393.21|178
1646249780000|2022-03-02 19:36:20|4393.98|4393.58|4393.86|4393.46|4393.98|4393.58|4393.36|4392.96|199
1646249790000|2022-03-02 19:36:30|4394.11|4393.71|4393.36|4392.96|4394.11|4393.71|4393.36|4392.96|193
1646249800000|2022-03-02 19:36:40|4393.48|4393.08|4392.86|4392.46|4393.86|4393.46|4392.86|4392.46|253
1646249810000|2022-03-02 19:36:50|4393.11|4392.71|4393.61|4393.21|4393.61|4393.21|4392.86|4392.46|86
1646249820000|2022-03-02 19:37:00|4393.36|4392.96|4393.23|4392.83|4393.36|4392.96|4392.73|4392.33|144
1646249830000|2022-03-02 19:37:10|4393.36|4392.96|4393.98|4393.58|4394.11|4393.71|4393.36|4392.96|204
1646249840000|2022-03-02 19:37:20|4394.11|4393.71|4393.86|4393.46|4394.11|4393.71|4393.48|4393.08|106
1646249850000|2022-03-02 19:37:30|4394.36|4393.96|4393.61|4393.21|4394.36|4393.96|4393.11|4392.71|221
1646249860000|2022-03-02 19:37:40|4393.48|4393.08|4393.36|4392.96|4393.48|4393.08|4393.11|4392.71|64
1646249870000|2022-03-02 19:37:50|4393.11|4392.71|4393.61|4393.21|4393.61|4393.21|4392.86|4392.46|80
1646249880000|2022-03-02 19:38:00|4393.36|4392.96|4392.86|4392.46|4393.61|4393.21|4392.86|4392.46|360
1646249890000|2022-03-02 19:38:10|4392.61|4392.21|4392.61|4392.21|4392.86|4392.46|4392.36|4391.96|157
1646249900000|2022-03-02 19:38:20|4392.36|4391.96|4392.11|4391.71|4392.61|4392.21|4391.86|4391.46|220
1646249910000|2022-03-02 19:38:30|4391.86|4391.46|4391.98|4391.58|4392.11|4391.71|4391.61|4391.21|183
1646249920000|2022-03-02 19:38:40|4392.11|4391.71|4392.36|4391.96|4392.86|4392.46|4391.86|4391.46|489
1646249930000|2022-03-02 19:38:50|4392.11|4391.71|4392.23|4391.83|4392.86|4392.46|4391.98|4391.58|118
1646249940000|2022-03-02 19:39:00|4392.11|4391.71|4392.61|4392.21|4392.73|4392.33|4391.86|4391.46|195
1646249950000|2022-03-02 19:39:10|4392.73|4392.33|4392.86|4392.46|4392.86|4392.46|4392.36|4391.96|161
1646249960000|2022-03-02 19:39:20|4393.11|4392.71|4393.36|4392.96|4393.86|4393.46|4393.11|4392.71|137
1646249970000|2022-03-02 19:39:30|4393.11|4392.71|4393.61|4393.21|4393.61|4393.21|4393.11|4392.71|61
1646249980000|2022-03-02 19:39:40|4393.36|4392.96|4392.36|4391.96|4393.36|4392.96|4392.36|4391.96|144
1646249990000|2022-03-02 19:39:50|4392.61|4392.21|4393.61|4393.21|4393.61|4393.21|4392.61|4392.21|103
1646250000000|2022-03-02 19:40:00|4393.73|4393.33|4395.11|4394.71|4395.11|4394.71|4393.61|4393.21|272
1646250010000|2022-03-02 19:40:10|4394.61|4394.21|4394.61|4394.21|4395.23|4394.83|4394.48|4394.08|314
1646250020000|2022-03-02 19:40:20|4394.48|4394.08|4395.11|4394.71|4395.23|4394.83|4394.48|4394.08|203
1646250030000|2022-03-02 19:40:30|4395.23|4394.83|4395.36|4394.96|4395.86|4395.46|4395.11|4394.71|288
1646250040000|2022-03-02 19:40:40|4395.61|4395.21|4395.11|4394.71|4395.61|4395.21|4394.98|4394.58|188
1646250050000|2022-03-02 19:40:50|4395.36|4394.96|4394.61|4394.21|4395.36|4394.96|4394.61|4394.21|177
1646250060000|2022-03-02 19:41:00|4394.86|4394.46|4395.61|4395.21|4395.61|4395.21|4394.61|4394.21|148
1646250070000|2022-03-02 19:41:10|4395.36|4394.96|4395.36|4394.96|4395.36|4394.96|4394.86|4394.46|101
1646250080000|2022-03-02 19:41:20|4394.86|4394.46|4395.36|4394.96|4395.61|4395.21|4394.86|4394.46|115
1646250090000|2022-03-02 19:41:30|4395.48|4395.08|4395.86|4395.46|4395.86|4395.46|4395.36|4394.96|121
1646250100000|2022-03-02 19:41:40|4395.73|4395.33|4395.11|4394.71|4395.86|4395.46|4395.11|4394.71|301
1646250110000|2022-03-02 19:41:50|4395.36|4394.96|4395.86|4395.46|4395.86|4395.46|4395.11|4394.71|149
1646250120000|2022-03-02 19:42:00|4395.73|4395.33|4396.61|4396.21|4396.61|4396.21|4395.73|4395.33|169
1646250130000|2022-03-02 19:42:10|4397.36|4396.96|4396.23|4395.83|4397.86|4397.46|4396.11|4395.71|676
1646250140000|2022-03-02 19:42:20|4396.36|4395.96|4397.11|4396.71|4397.11|4396.71|4396.11|4395.71|228
1646250150000|2022-03-02 19:42:30|4396.86|4396.46|4396.61|4396.21|4396.86|4396.46|4396.23|4395.83|261
1646250160000|2022-03-02 19:42:40|4396.86|4396.46|4396.86|4396.46|4396.86|4396.46|4396.48|4396.08|139
1646250170000|2022-03-02 19:42:50|4396.73|4396.33|4396.61|4396.21|4397.11|4396.71|4396.36|4395.96|124
1646250180000|2022-03-02 19:43:00|4396.36|4395.96|4396.36|4395.96|4396.61|4396.21|4395.61|4395.21|319
1646250190000|2022-03-02 19:43:10|4396.61|4396.21|4396.61|4396.21|4396.86|4396.46|4396.11|4395.71|148
1646250200000|2022-03-02 19:43:20|4396.73|4396.33|4397.11|4396.71|4397.23|4396.83|4396.61|4396.21|166
1646250210000|2022-03-02 19:43:30|4397.36|4396.96|4396.36|4395.96|4397.36|4396.96|4396.36|4395.96|139
1646250220000|2022-03-02 19:43:40|4396.61|4396.21|4396.61|4396.21|4396.61|4396.21|4396.11|4395.71|108
1646250230000|2022-03-02 19:43:50|4396.36|4395.96|4396.61|4396.21|4397.11|4396.71|4396.36|4395.96|300
1646250240000|2022-03-02 19:44:00|4396.36|4395.96|4397.61|4397.21|4397.61|4397.21|4396.36|4395.96|258
1646250250000|2022-03-02 19:44:10|4397.86|4397.46|4397.86|4397.46|4397.86|4397.46|4397.61|4397.21|158
1646250260000|2022-03-02 19:44:20|4398.11|4397.71|4398.11|4397.71|4398.11|4397.71|4397.61|4397.21|117
1646250270000|2022-03-02 19:44:30|4398.23|4397.83|4398.23|4397.83|4398.36|4397.96|4397.86|4397.46|177
1646250280000|2022-03-02 19:44:40|4398.11|4397.71|4398.11|4397.71|4398.36|4397.96|4398.11|4397.71|94
1646250290000|2022-03-02 19:44:50|4398.36|4397.96|4398.36|4397.96|4398.36|4397.96|4398.11|4397.71|106
1646250300000|2022-03-02 19:45:00|4398.61|4398.21|4396.61|4396.21|4398.61|4398.21|4396.36|4395.96|594
1646250310000|2022-03-02 19:45:10|4397.11|4396.71|4396.61|4396.21|4397.11|4396.71|4396.61|4396.21|169
1646250320000|2022-03-02 19:45:20|4396.36|4395.96|4397.36|4396.96|4397.36|4396.96|4395.98|4395.58|264
1646250330000|2022-03-02 19:45:30|4397.11|4396.71|4397.11|4396.71|4397.11|4396.71|4397.11|4396.71|79
1646250340000|2022-03-02 19:45:40|4397.36|4396.96|4397.61|4397.21|4397.61|4397.21|4397.11|4396.71|166
1646250350000|2022-03-02 19:45:50|4397.86|4397.46|4397.61|4397.21|4397.86|4397.46|4397.61|4397.21|45
1646250360000|2022-03-02 19:46:00|4397.86|4397.46|4397.61|4397.21|4398.11|4397.71|4397.61|4397.21|199
1646250370000|2022-03-02 19:46:10|4397.36|4396.96|4396.11|4395.71|4397.36|4396.96|4395.98|4395.58|297
1646250380000|2022-03-02 19:46:20|4395.86|4395.46|4395.86|4395.46|4396.11|4395.71|4395.61|4395.21|122
1646250390000|2022-03-02 19:46:30|4395.98|4395.58|4395.61|4395.21|4395.98|4395.58|4395.36|4394.96|173
1646250400000|2022-03-02 19:46:40|4395.86|4395.46|4396.11|4395.71|4396.36|4395.96|4395.61|4395.21|237
1646250410000|2022-03-02 19:46:50|4395.86|4395.46|4395.86|4395.46|4396.11|4395.71|4395.61|4395.21|148
1646250420000|2022-03-02 19:47:00|4395.61|4395.21|4394.36|4393.96|4395.61|4395.21|4394.11|4393.71|372
1646250430000|2022-03-02 19:47:10|4394.11|4393.71|4394.36|4393.96|4394.61|4394.21|4394.11|4393.71|98
1646250440000|2022-03-02 19:47:20|4394.11|4393.71|4394.11|4393.71|4394.86|4394.46|4394.11|4393.71|171
1646250450000|2022-03-02 19:47:30|4393.86|4393.46|4392.86|4392.46|4394.36|4393.96|4392.61|4392.21|430
1646250460000|2022-03-02 19:47:40|4392.36|4391.96|4392.36|4391.96|4392.61|4392.21|4392.11|4391.71|346
1646250470000|2022-03-02 19:47:50|4392.61|4392.21|4392.61|4392.21|4392.61|4392.21|4392.11|4391.71|448
1646250480000|2022-03-02 19:48:00|4392.36|4391.96|4392.36|4391.96|4393.36|4392.96|4391.86|4391.46|376
1646250490000|2022-03-02 19:48:10|4392.61|4392.21|4392.36|4391.96|4392.61|4392.21|4392.36|4391.96|159
1646250500000|2022-03-02 19:48:20|4392.11|4391.71|4392.11|4391.71|4392.36|4391.96|4391.86|4391.46|332
1646250510000|2022-03-02 19:48:30|4392.23|4391.83|4392.86|4392.46|4392.86|4392.46|4391.86|4391.46|237
1646250520000|2022-03-02 19:48:40|4392.73|4392.33|4393.11|4392.71|4393.11|4392.71|4392.36|4391.96|118
1646250530000|2022-03-02 19:48:50|4392.61|4392.21|4393.36|4392.96|4393.36|4392.96|4392.36|4391.96|126
1646250540000|2022-03-02 19:49:00|4393.86|4393.46|4394.36|4393.96|4394.86|4394.46|4393.61|4393.21|249
1646250550000|2022-03-02 19:49:10|4394.23|4393.83|4394.36|4393.96|4394.61|4394.21|4394.11|4393.71|139
1646250560000|2022-03-02 19:49:20|4394.61|4394.21|4394.48|4394.08|4395.36|4394.96|4394.36|4393.96|344
1646250570000|2022-03-02 19:49:30|4394.61|4394.21|4394.36|4393.96|4395.11|4394.71|4394.36|4393.96|241
1646250580000|2022-03-02 19:49:40|4394.61|4394.21|4394.48|4394.08|4394.73|4394.33|4394.36|4393.96|115
1646250590000|2022-03-02 19:49:50|4394.61|4394.21|4394.61|4394.21|4395.11|4394.71|4394.61|4394.21|337
1646250600000|2022-03-02 19:50:00|4394.48|4394.08|4395.36|4394.96|4395.86|4395.46|4394.48|4394.08|231
1646250610000|2022-03-02 19:50:10|4395.61|4395.21|4396.61|4396.21|4396.86|4396.46|4395.61|4395.21|278
1646250620000|2022-03-02 19:50:20|4396.36|4395.96|4396.48|4396.08|4396.86|4396.46|4396.11|4395.71|147
1646250630000|2022-03-02 19:50:30|4396.36|4395.96|4398.73|4398.33|4398.86|4398.46|4396.36|4395.96|604
1646250640000|2022-03-02 19:50:40|4398.86|4398.46|4398.36|4397.96|4398.86|4398.46|4397.86|4397.46|259
1646250650000|2022-03-02 19:50:50|4398.61|4398.21|4398.61|4398.21|4398.61|4398.21|4398.11|4397.71|196
1646250660000|2022-03-02 19:51:00|4398.86|4398.46|4398.86|4398.46|4399.36|4398.96|4398.61|4398.21|384
1646250670000|2022-03-02 19:51:10|4399.11|4398.71|4398.36|4397.96|4399.11|4398.71|4398.11|4397.71|179
1646250680000|2022-03-02 19:51:20|4398.61|4398.21|4398.61|4398.21|4398.61|4398.21|4398.11|4397.71|126
1646250690000|2022-03-02 19:51:30|4398.48|4398.08|4397.86|4397.46|4398.48|4398.08|4397.61|4397.21|302
1646250700000|2022-03-02 19:51:40|4397.73|4397.33|4397.86|4397.46|4398.36|4397.96|4397.61|4397.21|323
1646250710000|2022-03-02 19:51:50|4397.98|4397.58|4397.86|4397.46|4398.11|4397.71|4397.61|4397.21|124
1646250720000|2022-03-02 19:52:00|4397.73|4397.33|4397.86|4397.46|4398.36|4397.96|4397.73|4397.33|223
1646250730000|2022-03-02 19:52:10|4397.61|4397.21|4394.86|4394.46|4397.61|4397.21|4394.86|4394.46|702
1646250740000|2022-03-02 19:52:20|4394.61|4394.21|4394.86|4394.46|4395.61|4395.21|4394.36|4393.96|287
1646250750000|2022-03-02 19:52:30|4394.73|4394.33|4393.61|4393.21|4395.11|4394.71|4393.36|4392.96|474
1646250760000|2022-03-02 19:52:40|4393.86|4393.46|4392.11|4391.71|4393.86|4393.46|4391.98|4391.58|694
1646250770000|2022-03-02 19:52:50|4392.36|4391.96|4389.11|4388.71|4392.36|4391.96|4389.11|4388.71|1299
1646250780000|2022-03-02 19:53:00|4388.86|4388.46|4389.36|4388.96|4390.11|4389.71|4388.36|4387.96|847
1646250790000|2022-03-02 19:53:10|4389.61|4389.21|4390.36|4389.96|4390.61|4390.21|4389.36|4388.96|543
1646250800000|2022-03-02 19:53:20|4390.61|4390.21|4390.61|4390.21|4390.86|4390.46|4390.36|4389.96|257
1646250810000|2022-03-02 19:53:30|4390.86|4390.46|4390.98|4390.58|4391.11|4390.71|4390.23|4389.83|398
1646250820000|2022-03-02 19:53:40|4390.86|4390.46|4390.86|4390.46|4391.11|4390.71|4390.61|4390.21|162
1646250830000|2022-03-02 19:53:50|4391.11|4390.71|4391.36|4390.96|4391.61|4391.21|4391.11|4390.71|161
1646250840000|2022-03-02 19:54:00|4391.48|4391.08|4392.48|4392.08|4392.86|4392.46|4391.48|4391.08|491
1646250850000|2022-03-02 19:54:10|4392.61|4392.21|4391.61|4391.21|4393.11|4392.71|4391.36|4390.96|375
1646250860000|2022-03-02 19:54:20|4391.36|4390.96|4390.61|4390.21|4391.61|4391.21|4390.61|4390.21|331
1646250870000|2022-03-02 19:54:30|4390.11|4389.71|4387.23|4386.83|4390.23|4389.83|4387.11|4386.71|911
1646250880000|2022-03-02 19:54:40|4386.86|4386.46|4387.61|4387.21|4387.86|4387.46|4386.61|4386.21|678
1646250890000|2022-03-02 19:54:50|4387.73|4387.33|4388.11|4387.71|4388.36|4387.96|4386.86|4386.46|475
1646250900000|2022-03-02 19:55:00|4388.36|4387.96|4389.11|4388.71|4389.36|4388.96|4388.11|4387.71|559
1646250910000|2022-03-02 19:55:10|4389.36|4388.96|4390.86|4390.46|4390.98|4390.58|4389.36|4388.96|337
1646250920000|2022-03-02 19:55:20|4391.11|4390.71|4390.36|4389.96|4391.11|4390.71|4390.36|4389.96|508
1646250930000|2022-03-02 19:55:30|4390.61|4390.21|4388.86|4388.46|4391.11|4390.71|4388.86|4388.46|318
1646250940000|2022-03-02 19:55:40|4389.36|4388.96|4389.11|4388.71|4389.61|4389.21|4388.61|4388.21|248
1646250950000|2022-03-02 19:55:50|4388.61|4388.21|4389.11|4388.71|4389.36|4388.96|4388.36|4387.96|191
1646250960000|2022-03-02 19:56:00|4389.61|4389.21|4388.73|4388.33|4389.86|4389.46|4388.61|4388.21|240
1646250970000|2022-03-02 19:56:10|4388.86|4388.46|4388.11|4387.71|4388.86|4388.46|4387.86|4387.46|366
1646250980000|2022-03-02 19:56:20|4387.86|4387.46|4388.61|4388.21|4388.61|4388.21|4387.73|4387.33|197
1646250990000|2022-03-02 19:56:30|4388.73|4388.33|4388.98|4388.58|4389.36|4388.96|4388.61|4388.21|343
1646251000000|2022-03-02 19:56:40|4389.11|4388.71|4388.36|4387.96|4389.11|4388.71|4387.61|4387.21|223
1646251010000|2022-03-02 19:56:50|4388.61|4388.21|4388.11|4387.71|4388.86|4388.46|4387.86|4387.46|129
1646251020000|2022-03-02 19:57:00|4387.36|4386.96|4388.61|4388.21|4388.61|4388.21|4387.11|4386.71|350
1646251030000|2022-03-02 19:57:10|4388.98|4388.58|4387.23|4386.83|4388.98|4388.58|4387.11|4386.71|312
1646251040000|2022-03-02 19:57:20|4387.11|4386.71|4387.86|4387.46|4388.11|4387.71|4387.11|4386.71|353
1646251050000|2022-03-02 19:57:30|4387.61|4387.21|4386.36|4385.96|4387.86|4387.46|4386.36|4385.96|414
1646251060000|2022-03-02 19:57:40|4386.61|4386.21|4386.86|4386.46|4386.86|4386.46|4386.36|4385.96|268
1646251070000|2022-03-02 19:57:50|4387.36|4386.96|4387.11|4386.71|4387.86|4387.46|4387.11|4386.71|313
1646251080000|2022-03-02 19:58:00|4387.36|4386.96|4386.36|4385.96|4387.61|4387.21|4386.36|4385.96|394
1646251090000|2022-03-02 19:58:10|4386.11|4385.71|4386.11|4385.71|4386.61|4386.21|4385.61|4385.21|822
1646251100000|2022-03-02 19:58:20|4385.98|4385.58|4386.98|4386.58|4387.11|4386.71|4385.98|4385.58|311
1646251110000|2022-03-02 19:58:30|4387.23|4386.83|4387.23|4386.83|4387.36|4386.96|4386.86|4386.46|250
1646251120000|2022-03-02 19:58:40|4387.36|4386.96|4386.61|4386.21|4387.86|4387.46|4386.61|4386.21|399
1646251130000|2022-03-02 19:58:50|4386.36|4385.96|4385.61|4385.21|4386.86|4386.46|4385.61|4385.21|224
1646251140000|2022-03-02 19:59:00|4385.36|4384.96|4384.61|4384.21|4385.61|4385.21|4384.61|4384.21|773
1646251150000|2022-03-02 19:59:10|4384.48|4384.08|4384.86|4384.46|4384.86|4384.46|4384.36|4383.96|232
1646251160000|2022-03-02 19:59:20|4384.61|4384.21|4384.61|4384.21|4384.86|4384.46|4384.11|4383.71|379
1646251170000|2022-03-02 19:59:30|4384.98|4384.58|4384.48|4384.08|4385.48|4385.08|4384.36|4383.96|490
1646251180000|2022-03-02 19:59:40|4384.61|4384.21|4385.11|4384.71|4385.36|4384.96|4383.61|4383.21|743
1646251190000|2022-03-02 19:59:50|4385.61|4385.21|4386.86|4386.46|4387.11|4386.71|4385.61|4385.21|622
1646251200000|2022-03-02 20:00:00|4386.11|4385.71|4387.11|4386.71|4387.36|4386.96|4385.86|4385.46|994
1646251210000|2022-03-02 20:00:10|4387.61|4387.21|4387.98|4387.58|4388.86|4388.46|4386.86|4386.46|941
1646251220000|2022-03-02 20:00:20|4388.11|4387.71|4387.36|4386.96|4388.86|4388.46|4387.36|4386.96|432
1646251230000|2022-03-02 20:00:30|4386.48|4386.08|4386.86|4386.46|4386.98|4386.58|4386.11|4385.71|506
1646251240000|2022-03-02 20:00:40|4387.36|4386.96|4387.86|4387.46|4388.61|4388.21|4386.98|4386.58|421
1646251250000|2022-03-02 20:00:50|4387.98|4387.58|4388.36|4387.96|4388.36|4387.96|4387.61|4387.21|433
1646251260000|2022-03-02 20:01:00|4388.11|4387.71|4388.61|4388.21|4389.11|4388.71|4388.11|4387.71|382
1646251270000|2022-03-02 20:01:10|4388.86|4388.46|4389.36|4388.96|4389.61|4389.21|4388.61|4388.21|422
1646251280000|2022-03-02 20:01:20|4389.61|4389.21|4390.86|4390.46|4391.11|4390.71|4389.61|4389.21|772
1646251290000|2022-03-02 20:01:30|4390.98|4390.58|4390.86|4390.46|4391.11|4390.71|4390.86|4390.46|222
1646251300000|2022-03-02 20:01:40|4390.61|4390.21|4392.11|4391.71|4392.11|4391.71|4390.48|4390.08|523
1646251310000|2022-03-02 20:01:50|4392.36|4391.96|4392.11|4391.71|4392.86|4392.46|4391.86|4391.46|481
1646251320000|2022-03-02 20:02:00|4392.48|4392.08|4391.61|4391.21|4392.86|4392.46|4391.36|4390.96|613
1646251330000|2022-03-02 20:02:10|4391.86|4391.46|4391.86|4391.46|4391.86|4391.46|4390.61|4390.21|370
1646251340000|2022-03-02 20:02:20|4391.61|4391.21|4391.86|4391.46|4392.11|4391.71|4391.61|4391.21|113
1646251350000|2022-03-02 20:02:30|4391.73|4391.33|4392.36|4391.96|4392.61|4392.21|4391.61|4391.21|256
1646251360000|2022-03-02 20:02:40|4392.11|4391.71|4392.36|4391.96|4392.48|4392.08|4391.86|4391.46|240
1646251370000|2022-03-02 20:02:50|4392.86|4392.46|4393.36|4392.96|4393.36|4392.96|4392.73|4392.33|345
1646251380000|2022-03-02 20:03:00|4393.11|4392.71|4394.61|4394.21|4394.86|4394.46|4392.98|4392.58|684
1646251390000|2022-03-02 20:03:10|4394.86|4394.46|4396.11|4395.71|4396.11|4395.71|4394.86|4394.46|706
1646251400000|2022-03-02 20:03:20|4395.61|4395.21|4395.11|4394.71|4395.86|4395.46|4394.86|4394.46|672
1646251410000|2022-03-02 20:03:30|4395.23|4394.83|4395.61|4395.21|4395.61|4395.21|4395.11|4394.71|148
1646251420000|2022-03-02 20:03:40|4395.36|4394.96|4396.61|4396.21|4396.61|4396.21|4395.36|4394.96|449
1646251430000|2022-03-02 20:03:50|4396.36|4395.96|4396.61|4396.21|4397.11|4396.71|4396.11|4395.71|556
1646251440000|2022-03-02 20:04:00|4395.86|4395.46|4394.98|4394.58|4395.86|4395.46|4394.73|4394.33|370
1646251450000|2022-03-02 20:04:10|4395.11|4394.71|4394.86|4394.46|4395.36|4394.96|4394.61|4394.21|257
1646251460000|2022-03-02 20:04:20|4394.61|4394.21|4395.36|4394.96|4395.86|4395.46|4394.61|4394.21|287
1646251470000|2022-03-02 20:04:30|4395.61|4395.21|4394.86|4394.46|4395.61|4395.21|4394.86|4394.46|191
1646251480000|2022-03-02 20:04:40|4394.61|4394.21|4395.11|4394.71|4395.36|4394.96|4394.61|4394.21|185
1646251490000|2022-03-02 20:04:50|4394.98|4394.58|4394.86|4394.46|4396.11|4395.71|4394.61|4394.21|473
1646251500000|2022-03-02 20:05:00|4395.11|4394.71|4393.61|4393.21|4395.36|4394.96|4393.36|4392.96|1519
1646251510000|2022-03-02 20:05:10|4393.86|4393.46|4393.36|4392.96|4394.23|4393.83|4392.61|4392.21|927
1646251520000|2022-03-02 20:05:20|4393.61|4393.21|4394.11|4393.71|4394.11|4393.71|4393.36|4392.96|284
1646251530000|2022-03-02 20:05:30|4393.86|4393.46|4394.36|4393.96|4394.36|4393.96|4393.36|4392.96|506
1646251540000|2022-03-02 20:05:40|4394.61|4394.21|4394.36|4393.96|4394.61|4394.21|4393.86|4393.46|387
1646251550000|2022-03-02 20:05:50|4394.61|4394.21|4393.86|4393.46|4394.73|4394.33|4393.61|4393.21|316
1646251560000|2022-03-02 20:06:00|4393.61|4393.21|4393.86|4393.46|4394.11|4393.71|4393.11|4392.71|671
1646251570000|2022-03-02 20:06:10|4393.61|4393.21|4394.86|4394.46|4394.86|4394.46|4393.61|4393.21|347
1646251580000|2022-03-02 20:06:20|4395.11|4394.71|4395.61|4395.21|4395.61|4395.21|4394.86|4394.46|250
1646251590000|2022-03-02 20:06:30|4395.23|4394.83|4394.36|4393.96|4395.23|4394.83|4394.36|4393.96|254
1646251600000|2022-03-02 20:06:40|4394.48|4394.08|4395.11|4394.71|4395.11|4394.71|4394.36|4393.96|194
1646251610000|2022-03-02 20:06:50|4395.48|4395.08|4395.36|4394.96|4395.61|4395.21|4395.11|4394.71|209
1646251620000|2022-03-02 20:07:00|4395.23|4394.83|4396.11|4395.71|4396.61|4396.21|4395.11|4394.71|406
1646251630000|2022-03-02 20:07:10|4396.23|4395.83|4395.61|4395.21|4396.36|4395.96|4395.61|4395.21|185
1646251640000|2022-03-02 20:07:20|4395.11|4394.71|4395.36|4394.96|4395.61|4395.21|4395.11|4394.71|267
1646251650000|2022-03-02 20:07:30|4395.23|4394.83|4395.36|4394.96|4395.86|4395.46|4395.11|4394.71|205
1646251660000|2022-03-02 20:07:40|4395.48|4395.08|4394.86|4394.46|4395.61|4395.21|4394.61|4394.21|415
1646251670000|2022-03-02 20:07:50|4394.61|4394.21|4394.86|4394.46|4395.11|4394.71|4394.61|4394.21|192
1646251680000|2022-03-02 20:08:00|4394.61|4394.21|4394.11|4393.71|4395.11|4394.71|4393.61|4393.21|501
1646251690000|2022-03-02 20:08:10|4394.36|4393.96|4394.11|4393.71|4394.86|4394.46|4393.86|4393.46|202
1646251700000|2022-03-02 20:08:20|4393.98|4393.58|4392.36|4391.96|4393.98|4393.58|4392.36|4391.96|406
1646251710000|2022-03-02 20:08:30|4392.11|4391.71|4391.61|4391.21|4392.11|4391.71|4390.36|4389.96|884
1646251720000|2022-03-02 20:08:40|4392.11|4391.71|4392.36|4391.96|4393.36|4392.96|4392.11|4391.71|581
1646251730000|2022-03-02 20:08:50|4392.61|4392.21|4390.86|4390.46|4392.61|4392.21|4390.86|4390.46|393
1646251740000|2022-03-02 20:09:00|4390.36|4389.96|4391.61|4391.21|4391.61|4391.21|4390.11|4389.71|459
1646251750000|2022-03-02 20:09:10|4391.73|4391.33|4393.61|4393.21|4393.86|4393.46|4391.61|4391.21|709
1646251760000|2022-03-02 20:09:20|4393.86|4393.46|4393.86|4393.46|4394.61|4394.21|4393.61|4393.21|515
1646251770000|2022-03-02 20:09:30|4393.61|4393.21|4392.61|4392.21|4393.61|4393.21|4392.61|4392.21|406
1646251780000|2022-03-02 20:09:40|4392.11|4391.71|4392.36|4391.96|4392.36|4391.96|4391.61|4391.21|213
1646251790000|2022-03-02 20:09:50|4391.86|4391.46|4391.86|4391.46|4392.36|4391.96|4391.61|4391.21|240
1646251800000|2022-03-02 20:10:00|4391.11|4390.71|4391.23|4390.83|4391.61|4391.21|4390.48|4390.08|343
1646251810000|2022-03-02 20:10:10|4391.36|4390.96|4391.61|4391.21|4392.11|4391.71|4391.11|4390.71|181
1646251820000|2022-03-02 20:10:20|4391.73|4391.33|4393.61|4393.21|4393.61|4393.21|4391.73|4391.33|309
1646251830000|2022-03-02 20:10:30|4393.36|4392.96|4393.86|4393.46|4393.86|4393.46|4393.11|4392.71|252
1646251840000|2022-03-02 20:10:40|4393.73|4393.33|4392.98|4392.58|4394.36|4393.96|4392.86|4392.46|525
1646251850000|2022-03-02 20:10:50|4392.61|4392.21|4392.36|4391.96|4393.36|4392.96|4392.36|4391.96|272
1646251860000|2022-03-02 20:11:00|4392.61|4392.21|4392.36|4391.96|4392.86|4392.46|4391.61|4391.21|303
1646251870000|2022-03-02 20:11:10|4392.61|4392.21|4393.11|4392.71|4393.11|4392.71|4392.61|4392.21|198
1646251880000|2022-03-02 20:11:20|4393.23|4392.83|4389.61|4389.21|4393.23|4392.83|4389.36|4388.96|678
1646251890000|2022-03-02 20:11:30|4389.86|4389.46|4390.98|4390.58|4391.11|4390.71|4389.86|4389.46|385
1646251900000|2022-03-02 20:11:40|4391.11|4390.71|4390.61|4390.21|4391.11|4390.71|4390.11|4389.71|176
1646251910000|2022-03-02 20:11:50|4390.48|4390.08|4391.36|4390.96|4391.61|4391.21|4390.48|4390.08|117
1646251920000|2022-03-02 20:12:00|4391.61|4391.21|4390.86|4390.46|4392.23|4391.83|4390.36|4389.96|527
1646251930000|2022-03-02 20:12:10|4391.11|4390.71|4391.11|4390.71|4391.11|4390.71|4390.11|4389.71|196
1646251940000|2022-03-02 20:12:20|4390.86|4390.46|4389.11|4388.71|4390.86|4390.46|4389.11|4388.71|362
1646251950000|2022-03-02 20:12:30|4388.86|4388.46|4389.11|4388.71|4389.36|4388.96|4388.86|4388.46|261
1646251960000|2022-03-02 20:12:40|4388.86|4388.46|4390.36|4389.96|4390.36|4389.96|4388.86|4388.46|255
1646251970000|2022-03-02 20:12:50|4390.11|4389.71|4390.11|4389.71|4390.98|4390.58|4390.11|4389.71|395
1646251980000|2022-03-02 20:13:00|4390.36|4389.96|4389.86|4389.46|4390.36|4389.96|4389.61|4389.21|223
1646251990000|2022-03-02 20:13:10|4389.61|4389.21|4390.61|4390.21|4390.73|4390.33|4389.36|4388.96|261
1646252000000|2022-03-02 20:13:20|4390.86|4390.46|4389.86|4389.46|4390.86|4390.46|4389.86|4389.46|150
1646252010000|2022-03-02 20:13:30|4390.86|4390.46|4390.86|4390.46|4390.86|4390.46|4390.36|4389.96|491
1646252020000|2022-03-02 20:13:40|4391.11|4390.71|4390.61|4390.21|4391.11|4390.71|4390.61|4390.21|254
1646252030000|2022-03-02 20:13:50|4390.86|4390.46|4390.86|4390.46|4391.11|4390.71|4390.61|4390.21|193
1646252040000|2022-03-02 20:14:00|4391.36|4390.96|4391.11|4390.71|4391.61|4391.21|4390.36|4389.96|464
1646252050000|2022-03-02 20:14:10|4390.86|4390.46|4388.36|4387.96|4390.86|4390.46|4388.36|4387.96|654
1646252060000|2022-03-02 20:14:20|4387.86|4387.46|4387.61|4387.21|4388.86|4388.46|4387.61|4387.21|1024
1646252070000|2022-03-02 20:14:30|4387.36|4386.96|4386.23|4385.83|4388.11|4387.71|4386.11|4385.71|583
1646252080000|2022-03-02 20:14:40|4386.11|4385.71|4386.11|4385.71|4386.36|4385.96|4385.36|4384.96|698
1646252090000|2022-03-02 20:14:50|4386.36|4385.96|4387.48|4387.08|4387.61|4387.21|4386.36|4385.96|334
1646252100000|2022-03-02 20:15:00|4387.86|4387.46|4389.11|4388.71|4389.36|4388.96|4387.11|4386.71|602
1646252110000|2022-03-02 20:15:10|4389.36|4388.96|4386.86|4386.46|4389.36|4388.96|4386.73|4386.33|370
1646252120000|2022-03-02 20:15:20|4386.73|4386.33|4385.61|4385.21|4386.98|4386.58|4385.61|4385.21|383
1646252130000|2022-03-02 20:15:30|4384.86|4384.46|4384.11|4383.71|4384.86|4384.46|4383.86|4383.46|691
1646252140000|2022-03-02 20:15:40|4384.36|4383.96|4384.61|4384.21|4385.36|4384.96|4384.36|4383.96|510
1646252150000|2022-03-02 20:15:50|4384.86|4384.46|4386.11|4385.71|4386.11|4385.71|4384.86|4384.46|405
1646252160000|2022-03-02 20:16:00|4386.36|4385.96|4385.11|4384.71|4386.36|4385.96|4384.86|4384.46|568
1646252170000|2022-03-02 20:16:10|4385.36|4384.96|4387.36|4386.96|4387.61|4387.21|4385.11|4384.71|511
1646252180000|2022-03-02 20:16:20|4387.23|4386.83|4385.61|4385.21|4387.36|4386.96|4385.61|4385.21|588
1646252190000|2022-03-02 20:16:30|4385.86|4385.46|4386.86|4386.46|4386.86|4386.46|4385.61|4385.21|165
1646252200000|2022-03-02 20:16:40|4386.98|4386.58|4386.86|4386.46|4387.11|4386.71|4386.61|4386.21|150
1646252210000|2022-03-02 20:16:50|4387.11|4386.71|4386.86|4386.46|4387.36|4386.96|4386.36|4385.96|313
1646252220000|2022-03-02 20:17:00|4386.61|4386.21|4389.61|4389.21|4389.61|4389.21|4386.61|4386.21|434
1646252230000|2022-03-02 20:17:10|4389.36|4388.96|4387.36|4386.96|4390.11|4389.71|4387.11|4386.71|691
1646252240000|2022-03-02 20:17:20|4386.98|4386.58|4386.86|4386.46|4388.36|4387.96|4386.36|4385.96|571
1646252250000|2022-03-02 20:17:30|4386.73|4386.33|4386.86|4386.46|4388.11|4387.71|4386.61|4386.21|418
1646252260000|2022-03-02 20:17:40|4387.11|4386.71|4387.11|4386.71|4387.11|4386.71|4386.86|4386.46|160
1646252270000|2022-03-02 20:17:50|4387.86|4387.46|4387.86|4387.46|4388.36|4387.96|4387.61|4387.21|319
1646252280000|2022-03-02 20:18:00|4387.61|4387.21|4387.86|4387.46|4387.86|4387.46|4386.11|4385.71|476
1646252290000|2022-03-02 20:18:10|4387.98|4387.58|4387.86|4387.46|4388.61|4388.21|4387.86|4387.46|372
1646252300000|2022-03-02 20:18:20|4388.11|4387.71|4388.36|4387.96|4388.61|4388.21|4387.86|4387.46|91
1646252310000|2022-03-02 20:18:30|4387.86|4387.46|4387.23|4386.83|4387.86|4387.46|4387.11|4386.71|271
1646252320000|2022-03-02 20:18:40|4387.36|4386.96|4387.11|4386.71|4387.73|4387.33|4387.11|4386.71|123
1646252330000|2022-03-02 20:18:50|4386.36|4385.96|4386.36|4385.96|4386.86|4386.46|4386.11|4385.71|414
1646252340000|2022-03-02 20:19:00|4386.61|4386.21|4387.86|4387.46|4387.86|4387.46|4386.36|4385.96|512
1646252350000|2022-03-02 20:19:10|4388.11|4387.71|4390.11|4389.71|4390.36|4389.96|4388.11|4387.71|415
1646252360000|2022-03-02 20:19:20|4389.98|4389.58|4389.11|4388.71|4390.36|4389.96|4389.11|4388.71|468
1646252370000|2022-03-02 20:19:30|4388.86|4388.46|4389.86|4389.46|4390.36|4389.96|4388.86|4388.46|535
1646252380000|2022-03-02 20:19:40|4389.98|4389.58|4390.86|4390.46|4391.36|4390.96|4389.98|4389.58|385
1646252390000|2022-03-02 20:19:50|4390.61|4390.21|4390.61|4390.21|4390.86|4390.46|4390.61|4390.21|183
1646252400000|2022-03-02 20:20:00|4390.81|4390.41|4388.56|4388.16|4390.81|4390.41|4388.56|4388.16|577
1646252410000|2022-03-02 20:20:10|4389.06|4388.66|4388.56|4388.16|4389.31|4388.91|4388.56|4388.16|342
1646252420000|2022-03-02 20:20:20|4388.43|4388.03|4387.81|4387.41|4388.56|4388.16|4387.56|4387.16|646
1646252430000|2022-03-02 20:20:30|4387.93|4387.53|4385.93|4385.53|4387.93|4387.53|4385.06|4384.66|1137
1646252440000|2022-03-02 20:20:40|4386.31|4385.91|4386.81|4386.41|4387.56|4387.16|4386.31|4385.91|326
1646252450000|2022-03-02 20:20:50|4386.56|4386.16|4385.81|4385.41|4386.56|4386.16|4385.31|4384.91|458
1646252460000|2022-03-02 20:21:00|4386.06|4385.66|4387.81|4387.41|4387.81|4387.41|4386.06|4385.66|255
1646252470000|2022-03-02 20:21:10|4388.31|4387.91|4388.56|4388.16|4388.81|4388.41|4388.06|4387.66|386
1646252480000|2022-03-02 20:21:20|4388.81|4388.41|4389.56|4389.16|4389.56|4389.16|4388.56|4388.16|308
1646252490000|2022-03-02 20:21:30|4389.43|4389.03|4389.43|4389.03|4389.56|4389.16|4389.06|4388.66|136
1646252500000|2022-03-02 20:21:40|4389.31|4388.91|4390.68|4390.28|4390.81|4390.41|4389.31|4388.91|446
1646252510000|2022-03-02 20:21:50|4390.56|4390.16|4390.68|4390.28|4391.06|4390.66|4390.56|4390.16|335
1646252520000|2022-03-02 20:22:00|4390.56|4390.16|4390.31|4389.91|4390.68|4390.28|4389.31|4388.91|400
1646252530000|2022-03-02 20:22:10|4390.43|4390.03|4390.81|4390.41|4391.06|4390.66|4390.43|4390.03|226
1646252540000|2022-03-02 20:22:20|4391.06|4390.66|4391.31|4390.91|4391.43|4391.03|4390.81|4390.41|202
1646252550000|2022-03-02 20:22:30|4391.56|4391.16|4391.56|4391.16|4391.81|4391.41|4391.31|4390.91|188
1646252560000|2022-03-02 20:22:40|4391.81|4391.41|4391.81|4391.41|4392.06|4391.66|4391.56|4391.16|259
1646252570000|2022-03-02 20:22:50|4391.68|4391.28|4392.31|4391.91|4392.31|4391.91|4391.56|4391.16|134
1646252580000|2022-03-02 20:23:00|4392.06|4391.66|4391.56|4391.16|4392.31|4391.91|4390.31|4389.91|464
1646252590000|2022-03-02 20:23:10|4391.81|4391.41|4392.31|4391.91|4392.31|4391.91|4391.56|4391.16|201
1646252600000|2022-03-02 20:23:20|4392.06|4391.66|4392.31|4391.91|4392.31|4391.91|4391.56|4391.16|137
1646252610000|2022-03-02 20:23:30|4392.56|4392.16|4393.06|4392.66|4393.06|4392.66|4392.31|4391.91|429
1646252620000|2022-03-02 20:23:40|4392.81|4392.41|4391.56|4391.16|4392.81|4392.41|4391.56|4391.16|604
1646252630000|2022-03-02 20:23:50|4391.68|4391.28|4391.06|4390.66|4391.68|4391.28|4391.06|4390.66|324
1646252640000|2022-03-02 20:24:00|4391.31|4390.91|4390.81|4390.41|4391.31|4390.91|4390.56|4390.16|212
1646252650000|2022-03-02 20:24:10|4390.56|4390.16|4389.56|4389.16|4390.56|4390.16|4389.31|4388.91|278
1646252660000|2022-03-02 20:24:20|4389.81|4389.41|4390.68|4390.28|4391.31|4390.91|4389.81|4389.41|385
1646252670000|2022-03-02 20:24:30|4390.31|4389.91|4389.56|4389.16|4390.43|4390.03|4389.43|4389.03|551
1646252680000|2022-03-02 20:24:40|4389.06|4388.66|4389.81|4389.41|4389.81|4389.41|4389.06|4388.66|828
1646252690000|2022-03-02 20:24:50|4389.93|4389.53|4390.06|4389.66|4390.56|4390.16|4389.81|4389.41|256
1646252700000|2022-03-02 20:25:00|4391.06|4390.66|4392.06|4391.66|4392.06|4391.66|4390.56|4390.16|380
1646252710000|2022-03-02 20:25:10|4392.31|4391.91|4392.31|4391.91|4392.56|4392.16|4392.31|4391.91|242
1646252720000|2022-03-02 20:25:20|4392.56|4392.16|4392.06|4391.66|4392.56|4392.16|4391.31|4390.91|509
1646252730000|2022-03-02 20:25:30|4392.31|4391.91|4390.56|4390.16|4392.31|4391.91|4390.31|4389.91|168
1646252740000|2022-03-02 20:25:40|4390.31|4389.91|4390.18|4389.78|4390.81|4390.41|4390.18|4389.78|216
1646252750000|2022-03-02 20:25:50|4390.06|4389.66|4389.56|4389.16|4390.31|4389.91|4389.56|4389.16|234
1646252760000|2022-03-02 20:26:00|4389.81|4389.41|4389.81|4389.41|4390.06|4389.66|4389.18|4388.78|448
1646252770000|2022-03-02 20:26:10|4389.56|4389.16|4391.56|4391.16|4391.81|4391.41|4389.56|4389.16|453
1646252780000|2022-03-02 20:26:20|4391.68|4391.28|4392.56|4392.16|4392.56|4392.16|4391.56|4391.16|191
1646252790000|2022-03-02 20:26:30|4392.43|4392.03|4392.31|4391.91|4392.56|4392.16|4391.93|4391.53|259
1646252800000|2022-03-02 20:26:40|4392.56|4392.16|4392.31|4391.91|4392.81|4392.41|4392.06|4391.66|163
1646252810000|2022-03-02 20:26:50|4392.43|4392.03|4392.81|4392.41|4392.81|4392.41|4392.43|4392.03|155
1646252820000|2022-03-02 20:27:00|4392.56|4392.16|4391.56|4391.16|4392.56|4392.16|4391.31|4390.91|373
1646252830000|2022-03-02 20:27:10|4391.31|4390.91|4390.56|4390.16|4391.31|4390.91|4390.06|4389.66|252
1646252840000|2022-03-02 20:27:20|4390.31|4389.91|4390.06|4389.66|4390.81|4390.41|4389.56|4389.16|198
1646252850000|2022-03-02 20:27:30|4389.93|4389.53|4388.81|4388.41|4389.93|4389.53|4388.56|4388.16|484
1646252860000|2022-03-02 20:27:40|4389.06|4388.66|4390.81|4390.41|4390.81|4390.41|4388.68|4388.28|321
1646252870000|2022-03-02 20:27:50|4391.06|4390.66|4391.56|4391.16|4391.81|4391.41|4391.06|4390.66|219
1646252880000|2022-03-02 20:28:00|4391.81|4391.41|4391.31|4390.91|4392.56|4392.16|4391.31|4390.91|343
1646252890000|2022-03-02 20:28:10|4391.56|4391.16|4392.56|4392.16|4392.81|4392.41|4391.56|4391.16|175
1646252900000|2022-03-02 20:28:20|4392.81|4392.41|4390.81|4390.41|4392.81|4392.41|4390.56|4390.16|223
1646252910000|2022-03-02 20:28:30|4390.56|4390.16|4391.06|4390.66|4391.31|4390.91|4390.56|4390.16|143
1646252920000|2022-03-02 20:28:40|4390.81|4390.41|4390.68|4390.28|4390.81|4390.41|4390.31|4389.91|295
1646252930000|2022-03-02 20:28:50|4390.56|4390.16|4392.06|4391.66|4392.31|4391.91|4390.56|4390.16|171
1646252940000|2022-03-02 20:29:00|4392.68|4392.28|4394.06|4393.66|4394.81|4394.41|4392.56|4392.16|740
1646252950000|2022-03-02 20:29:10|4394.18|4393.78|4394.56|4394.16|4394.56|4394.16|4393.81|4393.41|246
1646252960000|2022-03-02 20:29:20|4394.81|4394.41|4394.81|4394.41|4395.31|4394.91|4394.56|4394.16|298
1646252970000|2022-03-02 20:29:30|4395.06|4394.66|4395.31|4394.91|4395.31|4394.91|4394.81|4394.41|177
1646252980000|2022-03-02 20:29:40|4395.56|4395.16|4394.56|4394.16|4395.56|4395.16|4394.56|4394.16|272
1646252990000|2022-03-02 20:29:50|4394.81|4394.41|4394.06|4393.66|4395.06|4394.66|4394.06|4393.66|326
1646253000000|2022-03-02 20:30:00|4394.31|4393.91|4394.56|4394.16|4395.31|4394.91|4394.06|4393.66|485
1646253010000|2022-03-02 20:30:10|4394.68|4394.28|4393.81|4393.41|4394.68|4394.28|4393.56|4393.16|329
1646253020000|2022-03-02 20:30:20|4393.56|4393.16|4393.81|4393.41|4394.06|4393.66|4393.06|4392.66|494
1646253030000|2022-03-02 20:30:30|4393.93|4393.53|4394.56|4394.16|4394.81|4394.41|4393.93|4393.53|358
1646253040000|2022-03-02 20:30:40|4394.81|4394.41|4395.56|4395.16|4395.81|4395.41|4394.56|4394.16|217
1646253050000|2022-03-02 20:30:50|4395.81|4395.41|4395.31|4394.91|4396.06|4395.66|4395.06|4394.66|197
1646253060000|2022-03-02 20:31:00|4395.06|4394.66|4396.06|4395.66|4396.06|4395.66|4395.06|4394.66|243
1646253070000|2022-03-02 20:31:10|4396.18|4395.78|4396.06|4395.66|4396.31|4395.91|4396.06|4395.66|262
1646253080000|2022-03-02 20:31:20|4395.81|4395.41|4395.31|4394.91|4395.81|4395.41|4394.56|4394.16|377
1646253090000|2022-03-02 20:31:30|4395.06|4394.66|4395.56|4395.16|4395.68|4395.28|4395.06|4394.66|228
1646253100000|2022-03-02 20:31:40|4395.81|4395.41|4396.18|4395.78|4396.56|4396.16|4395.31|4394.91|373
1646253110000|2022-03-02 20:31:50|4396.31|4395.91|4395.06|4394.66|4396.31|4395.91|4394.81|4394.41|277
1646253120000|2022-03-02 20:32:00|4395.31|4394.91|4396.31|4395.91|4396.56|4396.16|4394.31|4393.91|532
1646253130000|2022-03-02 20:32:10|4396.56|4396.16|4395.56|4395.16|4396.56|4396.16|4395.56|4395.16|287
1646253140000|2022-03-02 20:32:20|4395.81|4395.41|4395.31|4394.91|4395.81|4395.41|4395.06|4394.66|358
1646253150000|2022-03-02 20:32:30|4395.06|4394.66|4394.31|4393.91|4395.31|4394.91|4393.81|4393.41|357
1646253160000|2022-03-02 20:32:40|4394.81|4394.41|4396.06|4395.66|4396.06|4395.66|4394.81|4394.41|221
1646253170000|2022-03-02 20:32:50|4396.31|4395.91|4396.56|4396.16|4396.81|4396.41|4396.31|4395.91|407
1646253180000|2022-03-02 20:33:00|4396.31|4395.91|4396.56|4396.16|4396.81|4396.41|4396.06|4395.66|333
1646253190000|2022-03-02 20:33:10|4396.81|4396.41|4396.06|4395.66|4396.81|4396.41|4395.31|4394.91|319
1646253200000|2022-03-02 20:33:20|4395.56|4395.16|4395.06|4394.66|4395.56|4395.16|4394.93|4394.53|312
1646253210000|2022-03-02 20:33:30|4394.81|4394.41|4395.06|4394.66|4395.56|4395.16|4394.81|4394.41|468
1646253220000|2022-03-02 20:33:40|4394.81|4394.41|4395.56|4395.16|4395.81|4395.41|4394.81|4394.41|284
1646253230000|2022-03-02 20:33:50|4395.31|4394.91|4396.56|4396.16|4396.56|4396.16|4395.31|4394.91|284
1646253240000|2022-03-02 20:34:00|4396.68|4396.28|4398.06|4397.66|4398.06|4397.66|4396.68|4396.28|497
1646253250000|2022-03-02 20:34:10|4398.18|4397.78|4399.56|4399.16|4399.56|4399.16|4398.06|4397.66|720
1646253260000|2022-03-02 20:34:20|4399.68|4399.28|4398.93|4398.53|4399.81|4399.41|4398.81|4398.41|401
1646253270000|2022-03-02 20:34:30|4398.81|4398.41|4397.06|4396.66|4398.81|4398.41|4396.81|4396.41|633
1646253280000|2022-03-02 20:34:40|4396.81|4396.41|4396.31|4395.91|4396.81|4396.41|4395.81|4395.41|448
1646253290000|2022-03-02 20:34:50|4396.56|4396.16|4397.56|4397.16|4397.81|4397.41|4396.56|4396.16|284
1646253300000|2022-03-02 20:35:00|4397.81|4397.41|4396.06|4395.66|4398.56|4398.16|4396.06|4395.66|478
1646253310000|2022-03-02 20:35:10|4396.31|4395.91|4396.06|4395.66|4396.81|4396.41|4395.81|4395.41|394
1646253320000|2022-03-02 20:35:20|4396.31|4395.91|4397.81|4397.41|4397.81|4397.41|4396.06|4395.66|394
1646253330000|2022-03-02 20:35:30|4398.06|4397.66|4398.06|4397.66|4398.31|4397.91|4397.81|4397.41|204
1646253340000|2022-03-02 20:35:40|4398.31|4397.91|4397.56|4397.16|4398.56|4398.16|4397.56|4397.16|268
1646253350000|2022-03-02 20:35:50|4397.43|4397.03|4397.81|4397.41|4397.93|4397.53|4397.06|4396.66|288
1646253360000|2022-03-02 20:36:00|4397.56|4397.16|4396.31|4395.91|4397.56|4397.16|4396.31|4395.91|230
1646253370000|2022-03-02 20:36:10|4396.43|4396.03|4396.31|4395.91|4396.56|4396.16|4395.81|4395.41|234
1646253380000|2022-03-02 20:36:20|4395.81|4395.41|4397.06|4396.66|4397.18|4396.78|4395.81|4395.41|254
1646253390000|2022-03-02 20:36:30|4397.18|4396.78|4398.31|4397.91|4398.31|4397.91|4397.06|4396.66|226
1646253400000|2022-03-02 20:36:40|4398.06|4397.66|4397.56|4397.16|4398.31|4397.91|4397.56|4397.16|208
1646253410000|2022-03-02 20:36:50|4397.31|4396.91|4396.81|4396.41|4397.31|4396.91|4396.56|4396.16|235
1646253420000|2022-03-02 20:37:00|4396.31|4395.91|4396.43|4396.03|4397.06|4396.66|4396.31|4395.91|321
1646253430000|2022-03-02 20:37:10|4396.56|4396.16|4398.06|4397.66|4398.06|4397.66|4396.31|4395.91|213
1646253440000|2022-03-02 20:37:20|4398.31|4397.91|4398.31|4397.91|4398.56|4398.16|4398.31|4397.91|188
1646253450000|2022-03-02 20:37:30|4398.56|4398.16|4396.56|4396.16|4398.56|4398.16|4396.31|4395.91|243
1646253460000|2022-03-02 20:37:40|4396.81|4396.41|4396.56|4396.16|4396.81|4396.41|4396.31|4395.91|146
1646253470000|2022-03-02 20:37:50|4396.06|4395.66|4398.56|4398.16|4398.56|4398.16|4396.06|4395.66|396
1646253480000|2022-03-02 20:38:00|4398.81|4398.41|4398.31|4397.91|4398.81|4398.41|4398.06|4397.66|323
1646253490000|2022-03-02 20:38:10|4398.43|4398.03|4398.31|4397.91|4398.81|4398.41|4398.06|4397.66|300
1646253500000|2022-03-02 20:38:20|4398.56|4398.16|4399.06|4398.66|4399.31|4398.91|4398.56|4398.16|344
1646253510000|2022-03-02 20:38:30|4399.43|4399.03|4398.56|4398.16|4399.56|4399.16|4398.56|4398.16|347
1646253520000|2022-03-02 20:38:40|4398.31|4397.91|4397.81|4397.41|4398.81|4398.41|4397.81|4397.41|638
1646253530000|2022-03-02 20:38:50|4397.31|4396.91|4396.81|4396.41|4397.31|4396.91|4396.56|4396.16|576
1646253540000|2022-03-02 20:39:00|4396.56|4396.16|4398.31|4397.91|4398.31|4397.91|4396.56|4396.16|327
1646253550000|2022-03-02 20:39:10|4398.43|4398.03|4397.56|4397.16|4398.43|4398.03|4396.56|4396.16|392
1646253560000|2022-03-02 20:39:20|4397.31|4396.91|4397.31|4396.91|4397.56|4397.16|4397.06|4396.66|91
1646253570000|2022-03-02 20:39:30|4397.06|4396.66|4395.56|4395.16|4397.31|4396.91|4395.18|4394.78|391
1646253580000|2022-03-02 20:39:40|4395.81|4395.41|4395.31|4394.91|4395.81|4395.41|4394.81|4394.41|386
1646253590000|2022-03-02 20:39:50|4395.06|4394.66|4394.31|4393.91|4395.31|4394.91|4394.18|4393.78|446
1646253600000|2022-03-02 20:40:00|4394.81|4394.41|4394.31|4393.91|4395.31|4394.91|4394.06|4393.66|706
1646253610000|2022-03-02 20:40:10|4394.56|4394.16|4392.31|4391.91|4394.56|4394.16|4392.06|4391.66|718
1646253620000|2022-03-02 20:40:20|4392.06|4391.66|4392.31|4391.91|4392.56|4392.16|4391.81|4391.41|750
1646253630000|2022-03-02 20:40:30|4392.06|4391.66|4394.06|4393.66|4394.06|4393.66|4392.06|4391.66|372
1646253640000|2022-03-02 20:40:40|4393.81|4393.41|4395.06|4394.66|4395.31|4394.91|4393.81|4393.41|358
1646253650000|2022-03-02 20:40:50|4394.93|4394.53|4395.81|4395.41|4395.81|4395.41|4394.81|4394.41|253
1646253660000|2022-03-02 20:41:00|4396.06|4395.66|4396.56|4396.16|4396.81|4396.41|4396.06|4395.66|439
1646253670000|2022-03-02 20:41:10|4396.68|4396.28|4396.31|4395.91|4396.81|4396.41|4396.31|4395.91|176
1646253680000|2022-03-02 20:41:20|4396.56|4396.16|4397.31|4396.91|4397.68|4397.28|4396.31|4395.91|285
1646253690000|2022-03-02 20:41:30|4396.81|4396.41|4396.31|4395.91|4396.81|4396.41|4395.81|4395.41|298
1646253700000|2022-03-02 20:41:40|4395.56|4395.16|4395.56|4395.16|4395.81|4395.41|4395.06|4394.66|283
1646253710000|2022-03-02 20:41:50|4395.43|4395.03|4394.31|4393.91|4395.56|4395.16|4394.31|4393.91|442
1646253720000|2022-03-02 20:42:00|4394.06|4393.66|4395.31|4394.91|4395.81|4395.41|4394.06|4393.66|294
1646253730000|2022-03-02 20:42:10|4395.43|4395.03|4395.31|4394.91|4395.81|4395.41|4394.81|4394.41|169
1646253740000|2022-03-02 20:42:20|4395.56|4395.16|4394.06|4393.66|4395.68|4395.28|4394.06|4393.66|300
1646253750000|2022-03-02 20:42:30|4393.81|4393.41|4392.31|4391.91|4393.81|4393.41|4392.31|4391.91|450
1646253760000|2022-03-02 20:42:40|4392.06|4391.66|4393.56|4393.16|4393.81|4393.41|4392.06|4391.66|522
1646253770000|2022-03-02 20:42:50|4393.93|4393.53|4393.56|4393.16|4394.31|4393.91|4393.31|4392.91|250
1646253780000|2022-03-02 20:43:00|4393.81|4393.41|4392.56|4392.16|4394.06|4393.66|4392.31|4391.91|481
1646253790000|2022-03-02 20:43:10|4392.31|4391.91|4393.43|4393.03|4393.56|4393.16|4392.31|4391.91|201
1646253800000|2022-03-02 20:43:20|4393.56|4393.16|4394.56|4394.16|4394.81|4394.41|4393.56|4393.16|345
1646253810000|2022-03-02 20:43:30|4393.56|4393.16|4393.06|4392.66|4394.06|4393.66|4392.81|4392.41|374
1646253820000|2022-03-02 20:43:40|4392.81|4392.41|4392.31|4391.91|4393.06|4392.66|4392.31|4391.91|270
1646253830000|2022-03-02 20:43:50|4392.43|4392.03|4393.06|4392.66|4393.06|4392.66|4392.06|4391.66|228
1646253840000|2022-03-02 20:44:00|4393.56|4393.16|4393.56|4393.16|4394.06|4393.66|4393.31|4392.91|352
1646253850000|2022-03-02 20:44:10|4393.81|4393.41|4393.31|4392.91|4394.06|4393.66|4392.81|4392.41|220
1646253860000|2022-03-02 20:44:20|4393.18|4392.78|4392.56|4392.16|4393.31|4392.91|4392.31|4391.91|177
1646253870000|2022-03-02 20:44:30|4392.43|4392.03|4393.81|4393.41|4393.81|4393.41|4392.43|4392.03|186
1646253880000|2022-03-02 20:44:40|4393.68|4393.28|4394.31|4393.91|4395.31|4394.91|4393.68|4393.28|592
1646253890000|2022-03-02 20:44:50|4394.56|4394.16|4394.31|4393.91|4394.56|4394.16|4393.81|4393.41|189
1646253900000|2022-03-02 20:45:00|4394.06|4393.66|4396.43|4396.03|4396.56|4396.16|4394.06|4393.66|626
1646253910000|2022-03-02 20:45:10|4396.06|4395.66|4395.56|4395.16|4396.56|4396.16|4395.31|4394.91|381
1646253920000|2022-03-02 20:45:20|4395.43|4395.03|4394.06|4393.66|4395.56|4395.16|4394.06|4393.66|584
1646253930000|2022-03-02 20:45:30|4394.31|4393.91|4394.68|4394.28|4395.06|4394.66|4394.06|4393.66|376
1646253940000|2022-03-02 20:45:40|4394.56|4394.16|4396.81|4396.41|4396.81|4396.41|4394.56|4394.16|731
1646253950000|2022-03-02 20:45:50|4396.56|4396.16|4396.56|4396.16|4396.56|4396.16|4395.31|4394.91|451
1646253960000|2022-03-02 20:46:00|4396.81|4396.41|4395.56|4395.16|4396.81|4396.41|4395.56|4395.16|475
1646253970000|2022-03-02 20:46:10|4395.31|4394.91|4394.31|4393.91|4395.56|4395.16|4394.06|4393.66|274
1646253980000|2022-03-02 20:46:20|4394.06|4393.66|4396.56|4396.16|4396.81|4396.41|4393.56|4393.16|581
1646253990000|2022-03-02 20:46:30|4396.31|4395.91|4396.56|4396.16|4397.06|4396.66|4396.06|4395.66|555
1646254000000|2022-03-02 20:46:40|4396.31|4395.91|4398.56|4398.16|4398.56|4398.16|4395.81|4395.41|635
1646254010000|2022-03-02 20:46:50|4398.31|4397.91|4397.81|4397.41|4398.81|4398.41|4397.31|4396.91|485
1646254020000|2022-03-02 20:47:00|4397.31|4396.91|4396.81|4396.41|4398.31|4397.91|4396.31|4395.91|625
1646254030000|2022-03-02 20:47:10|4396.56|4396.16|4396.81|4396.41|4396.81|4396.41|4396.06|4395.66|399
1646254040000|2022-03-02 20:47:20|4397.06|4396.66|4396.56|4396.16|4397.56|4397.16|4396.31|4395.91|361
1646254050000|2022-03-02 20:47:30|4396.18|4395.78|4394.81|4394.41|4396.18|4395.78|4394.56|4394.16|357
1646254060000|2022-03-02 20:47:40|4394.56|4394.16|4395.31|4394.91|4395.31|4394.91|4394.56|4394.16|359
1646254070000|2022-03-02 20:47:50|4395.06|4394.66|4396.31|4395.91|4396.31|4395.91|4394.81|4394.41|408
1646254080000|2022-03-02 20:48:00|4396.18|4395.78|4398.31|4397.91|4398.31|4397.91|4396.18|4395.78|505
1646254090000|2022-03-02 20:48:10|4397.56|4397.16|4395.81|4395.41|4397.56|4397.16|4395.56|4395.16|704
1646254100000|2022-03-02 20:48:20|4396.06|4395.66|4395.81|4395.41|4396.56|4396.16|4395.81|4395.41|233
1646254110000|2022-03-02 20:48:30|4395.93|4395.53|4397.56|4397.16|4397.56|4397.16|4395.68|4395.28|270
1646254120000|2022-03-02 20:48:40|4397.68|4397.28|4397.56|4397.16|4397.68|4397.28|4396.81|4396.41|261
1646254130000|2022-03-02 20:48:50|4397.31|4396.91|4397.56|4397.16|4398.06|4397.66|4397.06|4396.66|336
1646254140000|2022-03-02 20:49:00|4397.81|4397.41|4398.81|4398.41|4398.81|4398.41|4397.56|4397.16|346
1646254150000|2022-03-02 20:49:10|4399.31|4398.91|4399.81|4399.41|4400.06|4399.66|4399.06|4398.66|1061
1646254160000|2022-03-02 20:49:20|4400.06|4399.66|4399.56|4399.16|4400.31|4399.91|4399.31|4398.91|522
1646254170000|2022-03-02 20:49:30|4399.81|4399.41|4399.56|4399.16|4400.31|4399.91|4399.56|4399.16|561
1646254180000|2022-03-02 20:49:40|4399.31|4398.91|4399.06|4398.66|4399.56|4399.16|4397.81|4397.41|771
1646254190000|2022-03-02 20:49:50|4399.18|4398.78|4398.31|4397.91|4399.18|4398.78|4398.06|4397.66|530
1646254200000|2022-03-02 20:50:00|4399.56|4399.16|4398.81|4398.41|4402.31|4401.91|4398.31|4397.91|4060
1646254210000|2022-03-02 20:50:10|4398.31|4397.91|4396.56|4396.16|4398.56|4398.16|4396.56|4396.16|1266
1646254220000|2022-03-02 20:50:20|4396.31|4395.91|4394.06|4393.66|4396.56|4396.16|4393.31|4392.91|1003
1646254230000|2022-03-02 20:50:30|4393.68|4393.28|4395.06|4394.66|4395.81|4395.41|4393.68|4393.28|1037
1646254240000|2022-03-02 20:50:40|4394.81|4394.41|4396.31|4395.91|4396.43|4396.03|4394.43|4394.03|497
1646254250000|2022-03-02 20:50:50|4396.56|4396.16|4397.56|4397.16|4398.06|4397.66|4396.56|4396.16|563
1646254260000|2022-03-02 20:51:00|4397.68|4397.28|4395.31|4394.91|4397.81|4397.41|4395.31|4394.91|614
1646254270000|2022-03-02 20:51:10|4395.81|4395.41|4395.31|4394.91|4396.06|4395.66|4395.06|4394.66|435
1646254280000|2022-03-02 20:51:20|4395.06|4394.66|4394.81|4394.41|4395.56|4395.16|4394.81|4394.41|491
1646254290000|2022-03-02 20:51:30|4395.06|4394.66|4396.06|4395.66|4396.06|4395.66|4395.06|4394.66|416
1646254300000|2022-03-02 20:51:40|4396.56|4396.16|4397.56|4397.16|4397.56|4397.16|4396.06|4395.66|698
1646254310000|2022-03-02 20:51:50|4397.81|4397.41|4399.81|4399.41|4400.43|4400.03|4397.81|4397.41|1195
1646254320000|2022-03-02 20:52:00|4400.06|4399.66|4400.06|4399.66|4400.56|4400.16|4398.81|4398.41|1076
1646254330000|2022-03-02 20:52:10|4399.81|4399.41|4399.31|4398.91|4400.06|4399.66|4399.06|4398.66|496
1646254340000|2022-03-02 20:52:20|4399.06|4398.66|4398.06|4397.66|4399.31|4398.91|4397.56|4397.16|1262
1646254350000|2022-03-02 20:52:30|4397.81|4397.41|4399.06|4398.66|4399.31|4398.91|4397.31|4396.91|937
1646254360000|2022-03-02 20:52:40|4399.31|4398.91|4399.56|4399.16|4399.56|4399.16|4399.06|4398.66|430
1646254370000|2022-03-02 20:52:50|4399.81|4399.41|4398.81|4398.41|4400.06|4399.66|4398.81|4398.41|705
1646254380000|2022-03-02 20:53:00|4399.31|4398.91|4397.81|4397.41|4399.56|4399.16|4397.06|4396.66|687
1646254390000|2022-03-02 20:53:10|4397.68|4397.28|4397.81|4397.41|4398.31|4397.91|4397.31|4396.91|330
1646254400000|2022-03-02 20:53:20|4398.06|4397.66|4397.43|4397.03|4398.06|4397.66|4396.93|4396.53|340
1646254410000|2022-03-02 20:53:30|4397.81|4397.41|4397.81|4397.41|4398.56|4398.16|4397.31|4396.91|462
1646254420000|2022-03-02 20:53:40|4397.56|4397.16|4397.06|4396.66|4397.56|4397.16|4396.81|4396.41|568
1646254430000|2022-03-02 20:53:50|4397.31|4396.91|4396.31|4395.91|4397.31|4396.91|4396.31|4395.91|421
1646254440000|2022-03-02 20:54:00|4396.81|4396.41|4395.56|4395.16|4396.81|4396.41|4395.31|4394.91|782
1646254450000|2022-03-02 20:54:10|4395.81|4395.41|4395.81|4395.41|4397.06|4396.66|4395.56|4395.16|488
1646254460000|2022-03-02 20:54:20|4395.56|4395.16|4396.56|4396.16|4396.81|4396.41|4395.31|4394.91|681
1646254470000|2022-03-02 20:54:30|4397.06|4396.66|4395.56|4395.16|4397.06|4396.66|4395.31|4394.91|475
1646254480000|2022-03-02 20:54:40|4394.81|4394.41|4397.81|4397.41|4397.81|4397.41|4394.81|4394.41|2567
1646254490000|2022-03-02 20:54:50|4398.06|4397.66|4396.06|4395.66|4399.06|4398.66|4396.06|4395.66|1666
1646254500000|2022-03-02 20:55:00|4395.06|4394.66|4392.06|4391.66|4395.06|4394.66|4390.31|4389.91|3418
1646254510000|2022-03-02 20:55:10|4391.31|4390.91|4391.56|4391.16|4391.56|4391.16|4389.56|4389.16|2146
1646254520000|2022-03-02 20:55:20|4390.56|4390.16|4390.56|4390.16|4391.06|4390.66|4389.56|4389.16|1980
1646254530000|2022-03-02 20:55:30|4389.81|4389.41|4391.06|4390.66|4391.31|4390.91|4389.31|4388.91|1931
1646254540000|2022-03-02 20:55:40|4390.31|4389.91|4389.31|4388.91|4390.81|4390.41|4389.31|4388.91|1762
1646254550000|2022-03-02 20:55:50|4389.06|4388.66|4390.56|4390.16|4391.06|4390.66|4389.06|4388.66|1785
1646254560000|2022-03-02 20:56:00|4389.81|4389.41|4389.81|4389.41|4390.06|4389.66|4389.31|4388.91|1848
1646254570000|2022-03-02 20:56:10|4389.56|4389.16|4389.31|4388.91|4390.06|4389.66|4389.06|4388.66|1782
1646254580000|2022-03-02 20:56:20|4389.06|4388.66|4389.81|4389.41|4390.06|4389.66|4389.06|4388.66|1109
1646254590000|2022-03-02 20:56:30|4389.56|4389.16|4389.81|4389.41|4390.31|4389.91|4389.56|4389.16|1200
1646254600000|2022-03-02 20:56:40|4389.31|4388.91|4389.31|4388.91|4389.56|4389.16|4389.31|4388.91|1025
1646254610000|2022-03-02 20:56:50|4389.06|4388.66|4389.06|4388.66|4389.31|4388.91|4389.06|4388.66|1905
1646254620000|2022-03-02 20:57:00|4389.31|4388.91|4390.06|4389.66|4390.06|4389.66|4389.06|4388.66|3608
1646254630000|2022-03-02 20:57:10|4389.43|4389.03|4387.81|4387.41|4389.56|4389.16|4387.56|4387.16|4167
1646254640000|2022-03-02 20:57:20|4387.56|4387.16|4386.56|4386.16|4387.56|4387.16|4386.06|4385.66|1915
1646254650000|2022-03-02 20:57:30|4386.06|4385.66|4385.31|4384.91|4386.31|4385.91|4385.31|4384.91|1840
1646254660000|2022-03-02 20:57:40|4385.06|4384.66|4386.56|4386.16|4386.81|4386.41|4384.81|4384.41|2294
1646254670000|2022-03-02 20:57:50|4386.31|4385.91|4386.06|4385.66|4386.31|4385.91|4385.31|4384.91|1814
1646254680000|2022-03-02 20:58:00|4385.06|4384.66|4384.31|4383.91|4385.56|4385.16|4384.31|4383.91|2427
1646254690000|2022-03-02 20:58:10|4384.06|4383.66|4386.31|4385.91|4386.81|4386.41|4384.06|4383.66|3546
1646254700000|2022-03-02 20:58:20|4385.81|4385.41|4385.56|4385.16|4385.81|4385.41|4384.31|4383.91|2925
1646254710000|2022-03-02 20:58:30|4385.06|4384.66|4384.56|4384.16|4385.06|4384.66|4384.06|4383.66|1956
1646254720000|2022-03-02 20:58:40|4384.81|4384.41|4385.06|4384.66|4385.06|4384.66|4384.31|4383.91|1665
1646254730000|2022-03-02 20:58:50|4384.81|4384.41|4384.56|4384.16|4385.31|4384.91|4383.56|4383.16|3568
1646254740000|2022-03-02 20:59:00|4384.81|4384.41|4387.31|4386.91|4387.81|4387.41|4383.81|4383.41|5012
1646254750000|2022-03-02 20:59:10|4387.06|4386.66|4389.31|4388.91|4389.31|4388.91|4386.81|4386.41|3432
1646254760000|2022-03-02 20:59:20|4388.81|4388.41|4388.81|4388.41|4388.81|4388.41|4388.06|4387.66|3057
1646254770000|2022-03-02 20:59:30|4388.31|4387.91|4387.56|4387.16|4388.56|4388.16|4386.06|4385.66|10503
1646254780000|2022-03-02 20:59:40|4387.06|4386.66|4386.56|4386.16|4387.56|4387.16|4386.31|4385.91|10874
1646254790000|2022-03-02 20:59:50|4385.81|4385.41|4384.81|4384.41|4385.81|4385.41|4384.06|4383.66|32263
1646254800000|2022-03-02 21:00:00|4384.91|4384.31|4385.6|4385|4386.35|4385.75|4383.85|4383.25|11584
1646254810000|2022-03-02 21:00:10|4385.85|4385.25|4385.6|4385|4386.1|4385.5|4384.85|4384.25|2815
1646254820000|2022-03-02 21:00:20|4385.35|4384.75|4385.6|4385|4386.35|4385.75|4385.1|4384.5|1692
1646254830000|2022-03-02 21:00:30|4385.35|4384.75|4384.85|4384.25|4385.6|4385|4384.85|4384.25|1015
1646254840000|2022-03-02 21:00:40|4384.6|4384|4384.35|4383.75|4384.85|4384.25|4384.1|4383.5|1089
1646254850000|2022-03-02 21:00:50|4384.1|4383.5|4384.1|4383.5|4384.35|4383.75|4384.1|4383.5|818
1646254860000|2022-03-02 21:01:00|4383.85|4383.25|4384.1|4383.5|4384.1|4383.5|4383.85|4383.25|661
1646254870000|2022-03-02 21:01:10|4384.35|4383.75|4382.1|4381.5|4384.35|4383.75|4381.85|4381.25|2030
1646254880000|2022-03-02 21:01:20|4382.35|4381.75|4382.35|4381.75|4382.85|4382.25|4382.1|4381.5|1070
1646254890000|2022-03-02 21:01:30|4382.85|4382.25|4382.85|4382.25|4383.1|4382.5|4382.6|4382|527
1646254900000|2022-03-02 21:01:40|4382.6|4382|4383.6|4383|4383.85|4383.25|4382.6|4382|802
1646254910000|2022-03-02 21:01:50|4384.1|4383.5|4384.85|4384.25|4384.85|4384.25|4384.1|4383.5|816
1646254920000|2022-03-02 21:02:00|4384.6|4384|4385.1|4384.5|4385.85|4385.25|4384.6|4384|1324
1646254930000|2022-03-02 21:02:10|4385.35|4384.75|4385.1|4384.5|4385.35|4384.75|4384.6|4384|603
1646254940000|2022-03-02 21:02:20|4384.85|4384.25|4385.1|4384.5|4385.35|4384.75|4384.6|4384|704
1646254950000|2022-03-02 21:02:30|4384.85|4384.25|4384.35|4383.75|4384.85|4384.25|4383.85|4383.25|693
1646254960000|2022-03-02 21:02:40|4384.6|4384|4385.1|4384.5|4385.1|4384.5|4384.6|4384|456
1646254970000|2022-03-02 21:02:50|4385.35|4384.75|4384.85|4384.25|4385.85|4385.25|4384.6|4384|541
1646254980000|2022-03-02 21:03:00|4384.6|4384|4384.6|4384|4385.35|4384.75|4384.6|4384|443
1646254990000|2022-03-02 21:03:10|4384.85|4384.25|4385.6|4385|4385.6|4385|4384.85|4384.25|590
1646255000000|2022-03-02 21:03:20|4385.35|4384.75|4385.35|4384.75|4385.6|4385|4385.1|4384.5|359
1646255010000|2022-03-02 21:03:30|4385.22|4384.62|4384.85|4384.25|4385.6|4385|4384.85|4384.25|519
1646255020000|2022-03-02 21:03:40|4384.6|4384|4384.6|4384|4384.6|4384|4384.35|4383.75|397
1646255030000|2022-03-02 21:03:50|4384.35|4383.75|4384.35|4383.75|4384.6|4384|4384.35|4383.75|176
1646255040000|2022-03-02 21:04:00|4384.6|4384|4384.35|4383.75|4384.6|4384|4384.35|4383.75|426
1646255050000|2022-03-02 21:04:10|4384.6|4384|4384.1|4383.5|4384.6|4384|4384.1|4383.5|201
1646255060000|2022-03-02 21:04:20|4383.85|4383.25|4384.35|4383.75|4384.35|4383.75|4383.85|4383.25|602
1646255070000|2022-03-02 21:04:30|4384.1|4383.5|4384.35|4383.75|4384.35|4383.75|4383.6|4383|1131
1646255080000|2022-03-02 21:04:40|4384.6|4384|4384.1|4383.5|4384.6|4384|4384.1|4383.5|303
1646255090000|2022-03-02 21:04:50|4384.35|4383.75|4384.1|4383.5|4384.6|4384|4384.1|4383.5|299
1646255100000|2022-03-02 21:05:00|4384.35|4383.75|4384.1|4383.5|4384.35|4383.75|4384.1|4383.5|248
1646255110000|2022-03-02 21:05:10|4383.97|4383.37|4383.1|4382.5|4383.97|4383.37|4383.1|4382.5|728
1646255120000|2022-03-02 21:05:20|4382.85|4382.25|4382.85|4382.25|4383.1|4382.5|4382.6|4382|274
1646255130000|2022-03-02 21:05:30|4383.1|4382.5|4383.35|4382.75|4383.6|4383|4383.1|4382.5|330
1646255140000|2022-03-02 21:05:40|4383.47|4382.87|4383.1|4382.5|4383.6|4383|4383.1|4382.5|147
1646255150000|2022-03-02 21:05:50|4383.22|4382.62|4382.85|4382.25|4383.35|4382.75|4382.85|4382.25|96
1646255160000|2022-03-02 21:06:00|4383.1|4382.5|4382.85|4382.25|4383.1|4382.5|4382.35|4381.75|216
1646255170000|2022-03-02 21:06:10|4383.22|4382.62|4382.6|4382|4383.35|4382.75|4382.6|4382|159
1646255180000|2022-03-02 21:06:20|4382.85|4382.25|4382.35|4381.75|4382.85|4382.25|4382.1|4381.5|307
1646255190000|2022-03-02 21:06:30|4382.1|4381.5|4381.85|4381.25|4382.35|4381.75|4381.85|4381.25|234
1646255200000|2022-03-02 21:06:40|4382.1|4381.5|4382.6|4382|4382.6|4382|4382.1|4381.5|168
1646255210000|2022-03-02 21:06:50|4382.35|4381.75|4382.85|4382.25|4382.85|4382.25|4382.35|4381.75|128
1646255220000|2022-03-02 21:07:00|4383.1|4382.5|4382.85|4382.25|4384.35|4383.75|4382.85|4382.25|459
1646255230000|2022-03-02 21:07:10|4382.6|4382|4382.85|4382.25|4382.85|4382.25|4382.6|4382|251
1646255240000|2022-03-02 21:07:20|4382.6|4382|4383.1|4382.5|4383.1|4382.5|4382.6|4382|195
1646255250000|2022-03-02 21:07:30|4383.6|4383|4383.6|4383|4383.85|4383.25|4383.47|4382.87|169
1646255260000|2022-03-02 21:07:40|4383.72|4383.12|4383.1|4382.5|4383.85|4383.25|4383.1|4382.5|77
1646255270000|2022-03-02 21:07:50|4382.97|4382.37|4382.85|4382.25|4383.1|4382.5|4382.35|4381.75|267
1646255280000|2022-03-02 21:08:00|4382.72|4382.12|4383.35|4382.75|4383.35|4382.75|4382.72|4382.12|246
1646255290000|2022-03-02 21:08:10|4383.6|4383|4383.1|4382.5|4383.85|4383.25|4383.1|4382.5|190
1646255300000|2022-03-02 21:08:20|4383.22|4382.62|4383.1|4382.5|4383.6|4383|4383.1|4382.5|152
1646255310000|2022-03-02 21:08:30|4383.35|4382.75|4382.85|4382.25|4383.85|4383.25|4382.85|4382.25|321
1646255320000|2022-03-02 21:08:40|4383.1|4382.5|4383.1|4382.5|4383.1|4382.5|4382.6|4382|316
1646255330000|2022-03-02 21:08:50|4383.6|4383|4383.35|4382.75|4383.6|4383|4383.35|4382.75|204
1646255340000|2022-03-02 21:09:00|4383.6|4383|4383.22|4382.62|4383.6|4383|4383.22|4382.62|176
1646255350000|2022-03-02 21:09:10|4383.1|4382.5|4382.85|4382.25|4383.35|4382.75|4382.85|4382.25|119
1646255360000|2022-03-02 21:09:20|4382.97|4382.37|4383.1|4382.5|4383.1|4382.5|4382.85|4382.25|91
1646255370000|2022-03-02 21:09:30|4382.97|4382.37|4382.85|4382.25|4383.1|4382.5|4382.85|4382.25|94
1646255380000|2022-03-02 21:09:40|4383.1|4382.5|4382.6|4382|4383.1|4382.5|4382.6|4382|304
1646255390000|2022-03-02 21:09:50|4382.85|4382.25|4382.6|4382|4382.85|4382.25|4382.35|4381.75|174
1646255400000|2022-03-02 21:10:00|4382.85|4382.25|4382.85|4382.25|4383.1|4382.5|4382.35|4381.75|328
1646255410000|2022-03-02 21:10:10|4382.72|4382.12|4383.35|4382.75|4383.35|4382.75|4382.6|4382|106
1646255420000|2022-03-02 21:10:20|4383.1|4382.5|4383.1|4382.5|4383.1|4382.5|4383.1|4382.5|154
1646255430000|2022-03-02 21:10:30|4383.35|4382.75|4383.6|4383|4383.85|4383.25|4383.1|4382.5|222
1646255440000|2022-03-02 21:10:40|4383.35|4382.75|4383.35|4382.75|4383.72|4383.12|4383.35|4382.75|200
1646255450000|2022-03-02 21:10:50|4383.47|4382.87|4383.1|4382.5|4383.6|4383|4383.1|4382.5|160
1646255460000|2022-03-02 21:11:00|4382.97|4382.37|4382.6|4382|4382.97|4382.37|4382.6|4382|161
1646255470000|2022-03-02 21:11:10|4382.72|4382.12|4382.85|4382.25|4383.35|4382.75|4382.6|4382|188
1646255480000|2022-03-02 21:11:20|4382.6|4382|4382.35|4381.75|4382.72|4382.12|4382.35|4381.75|117
1646255490000|2022-03-02 21:11:30|4382.6|4382|4382.1|4381.5|4382.6|4382|4382.1|4381.5|222
1646255500000|2022-03-02 21:11:40|4382.35|4381.75|4382.1|4381.5|4382.35|4381.75|4382.1|4381.5|206
1646255510000|2022-03-02 21:11:50|4382.35|4381.75|4382.35|4381.75|4382.35|4381.75|4382.22|4381.62|182
1646255520000|2022-03-02 21:12:00|4381.85|4381.25|4382.1|4381.5|4382.1|4381.5|4381.85|4381.25|514
1646255530000|2022-03-02 21:12:10|4381.85|4381.25|4382.97|4382.37|4382.97|4382.37|4381.85|4381.25|527
1646255540000|2022-03-02 21:12:20|4382.85|4382.25|4381.85|4381.25|4382.85|4382.25|4381.85|4381.25|338
1646255550000|2022-03-02 21:12:30|4382.35|4381.75|4381.1|4380.5|4382.35|4381.75|4380.85|4380.25|941
1646255560000|2022-03-02 21:12:40|4380.6|4380|4381.35|4380.75|4382.1|4381.5|4380.6|4380|463
1646255570000|2022-03-02 21:12:50|4381.22|4380.62|4381.35|4380.75|4381.85|4381.25|4381.1|4380.5|238
1646255580000|2022-03-02 21:13:00|4381.6|4381|4382.1|4381.5|4382.1|4381.5|4381.6|4381|183
1646255590000|2022-03-02 21:13:10|4381.97|4381.37|4381.85|4381.25|4382.35|4381.75|4381.85|4381.25|194
1646255600000|2022-03-02 21:13:20|4382.1|4381.5|4382.35|4381.75|4382.35|4381.75|4382.1|4381.5|192
1646255610000|2022-03-02 21:13:30|4382.1|4381.5|4381.6|4381|4382.1|4381.5|4381.6|4381|173
1646255620000|2022-03-02 21:13:40|4382.1|4381.5|4381.6|4381|4382.1|4381.5|4381.35|4380.75|240
1646255630000|2022-03-02 21:13:50|4381.85|4381.25|4381.35|4380.75|4381.85|4381.25|4381.35|4380.75|165
1646255640000|2022-03-02 21:14:00|4381.1|4380.5|4381.1|4380.5|4381.1|4380.5|4380.85|4380.25|164
1646255650000|2022-03-02 21:14:10|4380.85|4380.25|4381.35|4380.75|4381.6|4381|4380.85|4380.25|319
1646255660000|2022-03-02 21:14:20|4381.6|4381|4381.35|4380.75|4382.1|4381.5|4381.35|4380.75|267
1646255670000|2022-03-02 21:14:30|4380.85|4380.25|4381.1|4380.5|4381.35|4380.75|4380.85|4380.25|289
1646255680000|2022-03-02 21:14:40|4381.35|4380.75|4381.35|4380.75|4381.85|4381.25|4381.1|4380.5|320
1646255690000|2022-03-02 21:14:50|4381.1|4380.5|4381.85|4381.25|4382.1|4381.5|4381.1|4380.5|240
1646255700000|2022-03-02 21:15:00|4382.1|4381.5|4381.1|4380.5|4382.1|4381.5|4381.1|4380.5|109
1646255710000|2022-03-02 21:15:10|4381.35|4380.75|4381.6|4381|4381.6|4381|4381.35|4380.75|76
1646255720000|2022-03-02 21:15:20|4381.47|4380.87|4381.22|4380.62|4381.47|4380.87|4381.22|4380.62|21
1646255730000|2022-03-02 21:15:30|4381.35|4380.75|4381.22|4380.62|4381.35|4380.75|4381.22|4380.62|26
1646255740000|2022-03-02 21:15:40|4381.35|4380.75|4381.35|4380.75|4381.35|4380.75|4381.22|4380.62|3
1646255750000|2022-03-02 21:15:50|4381.47|4380.87|4381.72|4381.12|4381.85|4381.25|4381.35|4380.75|94
1646255760000|2022-03-02 21:16:00|4381.6|4381|4381.72|4381.12|4381.72|4381.12|4381.6|4381|16
1646255770000|2022-03-02 21:16:10|4381.85|4381.25|4381.85|4381.25|4381.85|4381.25|4381.6|4381|30
1646255780000|2022-03-02 21:16:20|4382.1|4381.5|4382.1|4381.5|4382.1|4381.5|4381.85|4381.25|128
1646255790000|2022-03-02 21:16:30|4382.35|4381.75|4382.35|4381.75|4382.35|4381.75|4382.35|4381.75|26
1646255800000|2022-03-02 21:16:40|4382.1|4381.5|4382.6|4382|4382.6|4382|4382.1|4381.5|130
1646255810000|2022-03-02 21:16:50|4382.72|4382.12|4382.6|4382|4382.85|4382.25|4382.6|4382|57
1646255820000|2022-03-02 21:17:00|4382.47|4381.87|4383.22|4382.62|4383.6|4383|4382.47|4381.87|315
1646255830000|2022-03-02 21:17:10|4383.1|4382.5|4382.97|4382.37|4383.35|4382.75|4382.97|4382.37|18
1646255840000|2022-03-02 21:17:20|4382.85|4382.25|4382.6|4382|4383.1|4382.5|4382.35|4381.75|59
1646255850000|2022-03-02 21:17:30|4382.35|4381.75|4382.35|4381.75|4382.47|4381.87|4382.35|4381.75|22
1646255860000|2022-03-02 21:17:40|4382.6|4382|4382.6|4382|4382.6|4382|4382.6|4382|16
1646255870000|2022-03-02 21:17:50|4382.72|4382.12|4382.6|4382|4382.72|4382.12|4382.6|4382|41
1646255880000|2022-03-02 21:18:00|4382.85|4382.25|4383.1|4382.5|4383.1|4382.5|4382.85|4382.25|21
1646255890000|2022-03-02 21:18:10|4383.35|4382.75|4383.1|4382.5|4383.35|4382.75|4382.97|4382.37|62
1646255900000|2022-03-02 21:18:20|4382.97|4382.37|4382.85|4382.25|4382.97|4382.37|4382.6|4382|43
1646255910000|2022-03-02 21:18:30|4382.72|4382.12|4383.1|4382.5|4383.1|4382.5|4382.6|4382|65
1646255920000|2022-03-02 21:18:40|4383.35|4382.75|4383.1|4382.5|4383.35|4382.75|4383.1|4382.5|10
1646255930000|2022-03-02 21:18:50|4382.85|4382.25|4382.6|4382|4382.97|4382.37|4382.6|4382|24
1646255940000|2022-03-02 21:19:00|4382.72|4382.12|4382.72|4382.12|4382.72|4382.12|4382.6|4382|7
1646255950000|2022-03-02 21:19:10|4382.6|4382|4382.85|4382.25|4382.85|4382.25|4382.6|4382|5
1646255960000|2022-03-02 21:19:20|||||||||6
1646255980000|2022-03-02 21:19:40|4382.6|4382|4382.6|4382|4382.85|4382.25|4382.6|4382|28
1646255990000|2022-03-02 21:19:50|4382.85|4382.25|4382.85|4382.25|4382.85|4382.25|4382.6|4382|93
1646256000000|2022-03-02 21:20:00|4382.6|4382|4382.6|4382|4382.85|4382.25|4382.6|4382|42
1646256010000|2022-03-02 21:20:10|4382.35|4381.75|4382.35|4381.75|4382.72|4382.12|4382.35|4381.75|102
1646256020000|2022-03-02 21:20:20|||||||||24
1646256040000|2022-03-02 21:20:40|4382.85|4382.25|4382.6|4382|4382.85|4382.25|4382.6|4382|63
1646256050000|2022-03-02 21:20:50|4382.72|4382.12|4382.72|4382.12|4382.72|4382.12|4382.35|4381.75|41
1646256060000|2022-03-02 21:21:00|4382.6|4382|4383.1|4382.5|4383.1|4382.5|4382.6|4382|39
1646256070000|2022-03-02 21:21:10|4383.35|4382.75|4383.1|4382.5|4383.35|4382.75|4383.1|4382.5|30
1646256080000|2022-03-02 21:21:20|4382.85|4382.25|4383.47|4382.87|4383.47|4382.87|4382.85|4382.25|61
1646256090000|2022-03-02 21:21:30|4383.35|4382.75|4383.35|4382.75|4383.35|4382.75|4383.22|4382.62|15
1646256100000|2022-03-02 21:21:40|4383.47|4382.87|4383.35|4382.75|4383.47|4382.87|4383.35|4382.75|7
1646256110000|2022-03-02 21:21:50|4383.47|4382.87|4383.47|4382.87|4383.47|4382.87|4383.22|4382.62|101
1646256120000|2022-03-02 21:22:00|||||||||25
1646256130000|2022-03-02 21:22:10|4383.35|4382.75|4383.1|4382.5|4383.35|4382.75|4382.85|4382.25|56
1646256140000|2022-03-02 21:22:20|4383.35|4382.75|4382.85|4382.25|4383.35|4382.75|4382.85|4382.25|38
1646256150000|2022-03-02 21:22:30|4382.6|4382|4382.85|4382.25|4382.85|4382.25|4382.6|4382|86
1646256160000|2022-03-02 21:22:40|4382.72|4382.12|4382.85|4382.25|4382.85|4382.25|4382.6|4382|19
1646256170000|2022-03-02 21:22:50|4382.97|4382.37|4383.1|4382.5|4383.1|4382.5|4382.97|4382.37|30
1646256180000|2022-03-02 21:23:00|4382.85|4382.25|4382.6|4382|4383.1|4382.5|4382.6|4382|45
1646256190000|2022-03-02 21:23:10|4382.35|4381.75|4382.1|4381.5|4382.35|4381.75|4382.1|4381.5|41
1646256200000|2022-03-02 21:23:20|4381.97|4381.37|4381.6|4381|4381.97|4381.37|4381.6|4381|64
1646256210000|2022-03-02 21:23:30|4381.85|4381.25|4381.47|4380.87|4381.85|4381.25|4381.47|4380.87|57
1646256220000|2022-03-02 21:23:40|4381.35|4380.75|4381.6|4381|4381.6|4381|4381.35|4380.75|96
1646256230000|2022-03-02 21:23:50|4381.47|4380.87|4380.72|4380.12|4381.47|4380.87|4380.6|4380|563
1646256240000|2022-03-02 21:24:00|4380.6|4380|4380.85|4380.25|4380.85|4380.25|4380.47|4379.87|115
1646256250000|2022-03-02 21:24:10|4380.72|4380.12|4380.35|4379.75|4380.72|4380.12|4380.35|4379.75|89
1646256260000|2022-03-02 21:24:20|4380.6|4380|4379.35|4378.75|4380.6|4380|4379.35|4378.75|161
1646256270000|2022-03-02 21:24:30|4379.6|4379|4379.85|4379.25|4379.85|4379.25|4379.6|4379|94
1646256280000|2022-03-02 21:24:40|4379.97|4379.37|4380.72|4380.12|4380.72|4380.12|4379.97|4379.37|72
1646256290000|2022-03-02 21:24:50|4380.85|4380.25|4380.1|4379.5|4380.85|4380.25|4380.1|4379.5|104
1646256300000|2022-03-02 21:25:00|4379.97|4379.37|4380.72|4380.12|4380.72|4380.12|4379.97|4379.37|45
1646256310000|2022-03-02 21:25:10|4380.6|4380|4380.6|4380|4380.85|4380.25|4380.6|4380|5
1646256320000|2022-03-02 21:25:20|4380.72|4380.12|4380.6|4380|4380.85|4380.25|4380.6|4380|34
1646256330000|2022-03-02 21:25:30|4380.72|4380.12|4380.6|4380|4380.72|4380.12|4380.6|4380|12
1646256340000|2022-03-02 21:25:40|4380.72|4380.12|4381.1|4380.5|4381.1|4380.5|4380.72|4380.12|27
1646256350000|2022-03-02 21:25:50|4380.97|4380.37|4380.1|4379.5|4380.97|4380.37|4380.1|4379.5|67
1646256360000|2022-03-02 21:26:00|4380.22|4379.62|4379.85|4379.25|4380.22|4379.62|4379.85|4379.25|32
1646256370000|2022-03-02 21:26:10|4379.97|4379.37|4380.1|4379.5|4380.1|4379.5|4379.97|4379.37|13
1646256380000|2022-03-02 21:26:20|4379.85|4379.25|4379.85|4379.25|4380.1|4379.5|4379.85|4379.25|30
1646256390000|2022-03-02 21:26:30|||||||||1
1646256400000|2022-03-02 21:26:40|4379.97|4379.37|4379.97|4379.37|4380.1|4379.5|4379.85|4379.25|39
1646256410000|2022-03-02 21:26:50|4379.85|4379.25|4379.97|4379.37|4380.1|4379.5|4379.85|4379.25|16
1646256420000|2022-03-02 21:27:00|4380.1|4379.5|4379.85|4379.25|4380.1|4379.5|4379.6|4379|33
1646256430000|2022-03-02 21:27:10|4379.72|4379.12|4380.1|4379.5|4380.1|4379.5|4379.6|4379|27
1646256440000|2022-03-02 21:27:20|4379.97|4379.37|4379.6|4379|4380.1|4379.5|4379.6|4379|48
1646256450000|2022-03-02 21:27:30|4379.35|4378.75|4379.1|4378.5|4379.35|4378.75|4379.1|4378.5|42
1646256460000|2022-03-02 21:27:40|||||||||95
1646256470000|2022-03-02 21:27:50|4379.22|4378.62|4379.6|4379|4379.72|4379.12|4379.1|4378.5|70
1646256480000|2022-03-02 21:28:00|||||||||7
1646256490000|2022-03-02 21:28:10|4379.72|4379.12|4379.6|4379|4379.72|4379.12|4379.6|4379|7
1646256500000|2022-03-02 21:28:20|4379.35|4378.75|4379.1|4378.5|4379.35|4378.75|4379.1|4378.5|56
1646256510000|2022-03-02 21:28:30|4379.22|4378.62|4379.1|4378.5|4379.22|4378.62|4379.1|4378.5|5
1646256520000|2022-03-02 21:28:40|4379.22|4378.62|4379.35|4378.75|4379.35|4378.75|4379.1|4378.5|44
1646256530000|2022-03-02 21:28:50|4379.22|4378.62|4379.35|4378.75|4379.35|4378.75|4379.1|4378.5|24
1646256540000|2022-03-02 21:29:00|4379.6|4379|4379.72|4379.12|4379.85|4379.25|4379.6|4379|96
1646256550000|2022-03-02 21:29:10|4379.47|4378.87|4379.47|4378.87|4379.6|4379|4379.35|4378.75|27
1646256560000|2022-03-02 21:29:20|4379.6|4379|4379.1|4378.5|4379.6|4379|4379.1|4378.5|20
1646256570000|2022-03-02 21:29:30|4378.85|4378.25|4379.35|4378.75|4379.47|4378.87|4378.85|4378.25|103
1646256580000|2022-03-02 21:29:40|4379.6|4379|4379.35|4378.75|4379.85|4379.25|4379.35|4378.75|36
1646256590000|2022-03-02 21:29:50|4379.6|4379|4379.35|4378.75|4379.6|4379|4379.35|4378.75|11
1646256600000|2022-03-02 21:30:00|4379.47|4378.87|4379.47|4378.87|4379.47|4378.87|4379.35|4378.75|24
1646256610000|2022-03-02 21:30:10|4379.6|4379|4379.35|4378.75|4379.6|4379|4378.97|4378.37|45
1646256620000|2022-03-02 21:30:20|4379.1|4378.5|4379.1|4378.5|4379.1|4378.5|4379.1|4378.5|29
1646256630000|2022-03-02 21:30:30|4378.85|4378.25|4379.1|4378.5|4379.1|4378.5|4378.85|4378.25|18
1646256640000|2022-03-02 21:30:40|||||||||9
1646256650000|2022-03-02 21:30:50|||||||||2
1646256660000|2022-03-02 21:31:00|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|18
1646256670000|2022-03-02 21:31:10|4379.1|4378.5|4378.85|4378.25|4379.1|4378.5|4378.85|4378.25|26
1646256680000|2022-03-02 21:31:20|4378.6|4378|4378.6|4378|4378.6|4378|4378.6|4378|199
1646256690000|2022-03-02 21:31:30|4378.72|4378.12|4378.85|4378.25|4378.85|4378.25|4378.6|4378|173
1646256700000|2022-03-02 21:31:40|4378.6|4378|4378.6|4378|4378.85|4378.25|4378.6|4378|36
1646256710000|2022-03-02 21:31:50|4378.85|4378.25|4378.6|4378|4379.1|4378.5|4378.6|4378|182
1646256720000|2022-03-02 21:32:00|||||||||136
1646256730000|2022-03-02 21:32:10|4378.85|4378.25|4378.35|4377.75|4378.85|4378.25|4378.35|4377.75|133
1646256740000|2022-03-02 21:32:20|4378.6|4378|4378.85|4378.25|4378.85|4378.25|4378.6|4378|23
1646256750000|2022-03-02 21:32:30|4378.6|4378|4377.1|4376.5|4378.6|4378|4377.1|4376.5|163
1646256760000|2022-03-02 21:32:40|4377.22|4376.62|4377.35|4376.75|4377.35|4376.75|4377.22|4376.62|138
1646256770000|2022-03-02 21:32:50|4377.22|4376.62|4377.1|4376.5|4377.35|4376.75|4377.1|4376.5|12
1646256780000|2022-03-02 21:33:00|4377.22|4376.62|4377.6|4377|4377.6|4377|4377.22|4376.62|37
1646256790000|2022-03-02 21:33:10|4377.35|4376.75|4377.1|4376.5|4377.35|4376.75|4377.1|4376.5|35
1646256800000|2022-03-02 21:33:20|4377.22|4376.62|4377.35|4376.75|4377.35|4376.75|4377.1|4376.5|36
1646256810000|2022-03-02 21:33:30|4377.1|4376.5|4377.1|4376.5|4377.35|4376.75|4377.1|4376.5|35
1646256820000|2022-03-02 21:33:40|4377.22|4376.62|4377.22|4376.62|4377.22|4376.62|4377.1|4376.5|31
1646256830000|2022-03-02 21:33:50|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|4377.22|4376.62|2
1646256840000|2022-03-02 21:34:00|4377.22|4376.62|4377.35|4376.75|4377.35|4376.75|4377.22|4376.62|20
1646256850000|2022-03-02 21:34:10|4377.1|4376.5|4377.1|4376.5|4377.1|4376.5|4377.1|4376.5|9
1646256860000|2022-03-02 21:34:20|4377.35|4376.75|4377.85|4377.25|4377.85|4377.25|4377.35|4376.75|50
1646256870000|2022-03-02 21:34:30|4377.72|4377.12|4377.85|4377.25|4377.85|4377.25|4377.6|4377|27
1646256880000|2022-03-02 21:34:40|4378.1|4377.5|4378.35|4377.75|4378.35|4377.75|4378.1|4377.5|41
1646256890000|2022-03-02 21:34:50|4378.6|4378|4378.22|4377.62|4378.6|4378|4378.22|4377.62|21
1646256900000|2022-03-02 21:35:00|4378.1|4377.5|4378.22|4377.62|4378.47|4377.87|4378.1|4377.5|20
1646256910000|2022-03-02 21:35:10|4378.47|4377.87|4378.47|4377.87|4378.47|4377.87|4378.35|4377.75|24
1646256920000|2022-03-02 21:35:20|4378.6|4378|4378.35|4377.75|4378.6|4378|4378.35|4377.75|17
1646256930000|2022-03-02 21:35:30|4378.47|4377.87|4378.35|4377.75|4378.47|4377.87|4378.22|4377.62|20
1646256940000|2022-03-02 21:35:40|4378.6|4378|4378.47|4377.87|4378.6|4378|4378.47|4377.87|25
1646256950000|2022-03-02 21:35:50|4378.6|4378|4378.72|4378.12|4378.85|4378.25|4378.6|4378|36
1646256960000|2022-03-02 21:36:00|4378.6|4378|4378.85|4378.25|4378.85|4378.25|4378.6|4378|17
1646256970000|2022-03-02 21:36:10|4378.6|4378|4378.85|4378.25|4378.85|4378.25|4378.6|4378|21
1646256980000|2022-03-02 21:36:20|4378.6|4378|4378.6|4378|4378.85|4378.25|4378.6|4378|23
1646256990000|2022-03-02 21:36:30|4378.47|4377.87|4378.35|4377.75|4378.47|4377.87|4378.35|4377.75|25
1646257000000|2022-03-02 21:36:40|4377.85|4377.25|4377.85|4377.25|4377.85|4377.25|4377.85|4377.25|33
1646257010000|2022-03-02 21:36:50|4377.97|4377.37|4378.1|4377.5|4378.1|4377.5|4377.97|4377.37|15
1646257020000|2022-03-02 21:37:00|4377.97|4377.37|4378.1|4377.5|4378.1|4377.5|4377.85|4377.25|17
1646257030000|2022-03-02 21:37:10|4377.97|4377.37|4377.97|4377.37|4377.97|4377.37|4377.85|4377.25|5
1646257040000|2022-03-02 21:37:20|4377.85|4377.25|4377.85|4377.25|4377.85|4377.25|4377.85|4377.25|25
1646257050000|2022-03-02 21:37:30|4377.72|4377.12|4377.72|4377.12|4377.72|4377.12|4377.6|4377|13
1646257060000|2022-03-02 21:37:40|4377.85|4377.25|4378.1|4377.5|4378.1|4377.5|4377.85|4377.25|11
1646257070000|2022-03-02 21:37:50|4378.22|4377.62|4377.85|4377.25|4378.22|4377.62|4377.85|4377.25|44
1646257080000|2022-03-02 21:38:00|4377.72|4377.12|4377.85|4377.25|4377.85|4377.25|4377.72|4377.12|10
1646257090000|2022-03-02 21:38:10|4377.72|4377.12|4377.1|4376.5|4377.72|4377.12|4377.1|4376.5|138
1646257100000|2022-03-02 21:38:20|4376.97|4376.37|4376.6|4376|4376.97|4376.37|4376.6|4376|136
1646257110000|2022-03-02 21:38:30|4376.35|4375.75|4376.47|4375.87|4376.6|4376|4376.35|4375.75|43
1646257120000|2022-03-02 21:38:40|4376.35|4375.75|4376.22|4375.62|4376.47|4375.87|4376.22|4375.62|75
1646257130000|2022-03-02 21:38:50|4376.35|4375.75|4376.35|4375.75|4376.35|4375.75|4376.1|4375.5|12
1646257140000|2022-03-02 21:39:00|4376.22|4375.62|4376.22|4375.62|4376.35|4375.75|4376.1|4375.5|179
1646257150000|2022-03-02 21:39:10|4376.35|4375.75|4376.35|4375.75|4376.35|4375.75|4376.1|4375.5|28
1646257160000|2022-03-02 21:39:20|4376.22|4375.62|4376.1|4375.5|4376.35|4375.75|4376.1|4375.5|131
1646257170000|2022-03-02 21:39:30|4376.22|4375.62|4376.85|4376.25|4376.85|4376.25|4376.1|4375.5|54
1646257180000|2022-03-02 21:39:40|||||||||7
1646257190000|2022-03-02 21:39:50|4377.1|4376.5|4377.35|4376.75|4377.35|4376.75|4377.1|4376.5|52
1646257200000|2022-03-02 21:40:00|4377.22|4376.62|4377.35|4376.75|4377.35|4376.75|4377.1|4376.5|23
1646257210000|2022-03-02 21:40:10|4377.22|4376.62|4377.35|4376.75|4377.35|4376.75|4377.22|4376.62|13
1646257220000|2022-03-02 21:40:20|4377.6|4377|4377.6|4377|4377.6|4377|4377.6|4377|3
1646257230000|2022-03-02 21:40:30|||||||||3
1646257240000|2022-03-02 21:40:40|4377.47|4376.87|4377.47|4376.87|4377.47|4376.87|4377.47|4376.87|17
1646257250000|2022-03-02 21:40:50|4377.35|4376.75|4376.6|4376|4377.35|4376.75|4376.6|4376|57
1646257260000|2022-03-02 21:41:00|4376.35|4375.75|4376.35|4375.75|4376.6|4376|4376.35|4375.75|40
1646257270000|2022-03-02 21:41:10|||||||||2
1646257280000|2022-03-02 21:41:20|4376.1|4375.5|4376.1|4375.5|4376.1|4375.5|4376.1|4375.5|388
1646257290000|2022-03-02 21:41:30|||||||||36
1646257300000|2022-03-02 21:41:40|4376.35|4375.75|4376.1|4375.5|4376.35|4375.75|4376.1|4375.5|132
1646257310000|2022-03-02 21:41:50|4376.22|4375.62|4376.22|4375.62|4376.22|4375.62|4376.1|4375.5|16
1646257320000|2022-03-02 21:42:00|4376.1|4375.5|4376.1|4375.5|4376.1|4375.5|4376.1|4375.5|43
1646257330000|2022-03-02 21:42:10|4376.35|4375.75|4376.22|4375.62|4376.35|4375.75|4376.1|4375.5|31
1646257340000|2022-03-02 21:42:20|4376.35|4375.75|4376.35|4375.75|4376.35|4375.75|4376.22|4375.62|32
1646257350000|2022-03-02 21:42:30|4376.1|4375.5|4376.1|4375.5|4376.1|4375.5|4376.1|4375.5|90
1646257360000|2022-03-02 21:42:40|4376.35|4375.75|4376.35|4375.75|4376.35|4375.75|4376.22|4375.62|55
1646257370000|2022-03-02 21:42:50|4376.1|4375.5|4376.1|4375.5|4376.1|4375.5|4376.1|4375.5|26
1646257380000|2022-03-02 21:43:00|4376.35|4375.75|4376.1|4375.5|4376.35|4375.75|4376.1|4375.5|78
1646257390000|2022-03-02 21:43:10|||||||||9
1646257410000|2022-03-02 21:43:30|4376.22|4375.62|4376.35|4375.75|4376.35|4375.75|4376.22|4375.62|32
1646257420000|2022-03-02 21:43:40|4376.22|4375.62|4376.1|4375.5|4376.35|4375.75|4376.1|4375.5|58
1646257430000|2022-03-02 21:43:50|4376.35|4375.75|4376.1|4375.5|4376.35|4375.75|4376.1|4375.5|91
1646257440000|2022-03-02 21:44:00|4376.35|4375.75|4376.35|4375.75|4376.35|4375.75|4376.22|4375.62|100
1646257450000|2022-03-02 21:44:10|4376.1|4375.5|4376.35|4375.75|4376.35|4375.75|4376.1|4375.5|45
1646257460000|2022-03-02 21:44:20|4376.22|4375.62|4376.1|4375.5|4376.22|4375.62|4376.1|4375.5|13
1646257470000|2022-03-02 21:44:30|4376.22|4375.62|4376.22|4375.62|4376.22|4375.62|4376.1|4375.5|25
1646257480000|2022-03-02 21:44:40|4376.1|4375.5|4376.22|4375.62|4376.22|4375.62|4376.1|4375.5|1
1646257490000|2022-03-02 21:44:50|4376.1|4375.5|4376.1|4375.5|4376.1|4375.5|4376.1|4375.5|6
1646257500000|2022-03-02 21:45:00|4376.22|4375.62|4376.35|4375.75|4376.35|4375.75|4376.22|4375.62|96
1646257510000|2022-03-02 21:45:10|4376.1|4375.5|4376.35|4375.75|4376.35|4375.75|4376.1|4375.5|37
1646257520000|2022-03-02 21:45:20|||||||||1
1646257530000|2022-03-02 21:45:30|4376.1|4375.5|4376.1|4375.5|4376.1|4375.5|4376.1|4375.5|37
1646257540000|2022-03-02 21:45:40|4376.35|4375.75|4376.1|4375.5|4376.35|4375.75|4376.1|4375.5|18
1646257550000|2022-03-02 21:45:50|4376.22|4375.62|4376.1|4375.5|4376.22|4375.62|4376.1|4375.5|145
1646257560000|2022-03-02 21:46:00|4375.1|4374.5|4374.1|4373.5|4375.1|4374.5|4374.1|4373.5|413
1646257570000|2022-03-02 21:46:10|4374.22|4373.62|4374.35|4373.75|4374.35|4373.75|4374.1|4373.5|51
1646257580000|2022-03-02 21:46:20|||||||||7
1646257590000|2022-03-02 21:46:30|4374.47|4373.87|4374.35|4373.75|4374.6|4374|4374.22|4373.62|73
1646257600000|2022-03-02 21:46:40|4374.1|4373.5|4374.35|4373.75|4374.35|4373.75|4374.1|4373.5|32
1646257610000|2022-03-02 21:46:50|4374.6|4374|4374.6|4374|4374.6|4374|4374.6|4374|12
1646257620000|2022-03-02 21:47:00|4374.47|4373.87|4374.6|4374|4374.97|4374.37|4374.47|4373.87|117
1646257630000|2022-03-02 21:47:10|4374.85|4374.25|4374.85|4374.25|4374.85|4374.25|4374.85|4374.25|19
1646257640000|2022-03-02 21:47:20|4375.1|4374.5|4374.85|4374.25|4375.1|4374.5|4374.85|4374.25|10
1646257650000|2022-03-02 21:47:30|4375.1|4374.5|4375.35|4374.75|4375.35|4374.75|4375.1|4374.5|32
1646257660000|2022-03-02 21:47:40|4375.6|4375|4375.22|4374.62|4375.6|4375|4375.22|4374.62|38
1646257670000|2022-03-02 21:47:50|4375.35|4374.75|4375.35|4374.75|4375.35|4374.75|4375.35|4374.75|10
1646257680000|2022-03-02 21:48:00|4375.1|4374.5|4375.1|4374.5|4375.35|4374.75|4375.1|4374.5|43
1646257690000|2022-03-02 21:48:10|4374.97|4374.37|4375.1|4374.5|4375.1|4374.5|4374.97|4374.37|17
1646257700000|2022-03-02 21:48:20|4374.97|4374.37|4375.1|4374.5|4375.1|4374.5|4374.85|4374.25|7
1646257710000|2022-03-02 21:48:30|4374.97|4374.37|4374.72|4374.12|4374.97|4374.37|4374.72|4374.12|21
1646257720000|2022-03-02 21:48:40|4374.6|4374|4374.35|4373.75|4374.6|4374|4374.35|4373.75|22
1646257730000|2022-03-02 21:48:50|||||||||1
1646257740000|2022-03-02 21:49:00|4374.1|4373.5|4374.72|4374.12|4374.72|4374.12|4373.97|4373.37|147
1646257750000|2022-03-02 21:49:10|4374.6|4374|4374.35|4373.75|4374.6|4374|4374.35|4373.75|9
1646257760000|2022-03-02 21:49:20|4374.1|4373.5|4373.97|4373.37|4374.35|4373.75|4373.85|4373.25|314
1646257770000|2022-03-02 21:49:30|4374.1|4373.5|4373.6|4373|4374.1|4373.5|4373.6|4373|187
1646257780000|2022-03-02 21:49:40|4373.85|4373.25|4373.85|4373.25|4373.85|4373.25|4373.6|4373|54
1646257790000|2022-03-02 21:49:50|4373.72|4373.12|4373.6|4373|4373.72|4373.12|4373.6|4373|14
1646257800000|2022-03-02 21:50:00|4373.85|4373.25|4373.85|4373.25|4373.85|4373.25|4373.72|4373.12|98
1646257810000|2022-03-02 21:50:10|4374.1|4373.5|4374.6|4374|4374.6|4374|4374.1|4373.5|37
1646257820000|2022-03-02 21:50:20|||||||||2
1646257830000|2022-03-02 21:50:30|4374.72|4374.12|4375.1|4374.5|4375.1|4374.5|4374.72|4374.12|30
1646257840000|2022-03-02 21:50:40|4375.35|4374.75|4375.6|4375|4375.6|4375|4375.35|4374.75|30
1646257850000|2022-03-02 21:50:50|||||||||2
1646257860000|2022-03-02 21:51:00|4375.85|4375.25|4375.85|4375.25|4375.85|4375.25|4375.85|4375.25|45
1646257870000|2022-03-02 21:51:10|4376.1|4375.5|4376.1|4375.5|4376.1|4375.5|4376.1|4375.5|13
1646257880000|2022-03-02 21:51:20|4375.97|4375.37|4375.85|4375.25|4375.97|4375.37|4375.85|4375.25|32
1646257890000|2022-03-02 21:51:30|4375.72|4375.12|4375.6|4375|4375.72|4375.12|4375.35|4374.75|40
1646257900000|2022-03-02 21:51:40|4375.72|4375.12|4375.72|4375.12|4375.72|4375.12|4375.6|4375|33
1646257910000|2022-03-02 21:51:50|4375.85|4375.25|4375.6|4375|4376.6|4376|4375.35|4374.75|168
1646257920000|2022-03-02 21:52:00|4375.47|4374.87|4375.6|4375|4375.6|4375|4375.22|4374.62|83
1646257930000|2022-03-02 21:52:10|||||||||10
1646257940000|2022-03-02 21:52:20|4376.1|4375.5|4376.1|4375.5|4376.1|4375.5|4376.1|4375.5|18
1646257950000|2022-03-02 21:52:30|4376.35|4375.75|4376.35|4375.75|4376.35|4375.75|4376.35|4375.75|2
1646257960000|2022-03-02 21:52:40|4376.47|4375.87|4376.85|4376.25|4376.85|4376.25|4376.47|4375.87|25
1646257970000|2022-03-02 21:52:50|||||||||55
1646257980000|2022-03-02 21:53:00|4376.6|4376|4377.1|4376.5|4377.1|4376.5|4376.6|4376|30
1646258000000|2022-03-02 21:53:20|4377.35|4376.75|4377.35|4376.75|4377.6|4377|4377.35|4376.75|33
1646258010000|2022-03-02 21:53:30|||||||||4
1646258020000|2022-03-02 21:53:40|4377.47|4376.87|4377.35|4376.75|4377.6|4377|4377.35|4376.75|22
1646258030000|2022-03-02 21:53:50|4377.6|4377|4376.85|4376.25|4377.6|4377|4376.85|4376.25|48
1646258040000|2022-03-02 21:54:00|4377.1|4376.5|4377.1|4376.5|4377.1|4376.5|4377.1|4376.5|28
1646258050000|2022-03-02 21:54:10|||||||||4
1646258060000|2022-03-02 21:54:20|4377.22|4376.62|4377.1|4376.5|4377.22|4376.62|4377.1|4376.5|3
1646258070000|2022-03-02 21:54:30|4377.35|4376.75|4377.1|4376.5|4377.35|4376.75|4377.1|4376.5|28
1646258080000|2022-03-02 21:54:40|||||||||17
1646258090000|2022-03-02 21:54:50|4376.85|4376.25|4376.85|4376.25|4376.85|4376.25|4376.85|4376.25|40
1646258100000|2022-03-02 21:55:00|4376.97|4376.37|4377.1|4376.5|4377.1|4376.5|4376.97|4376.37|55
1646258110000|2022-03-02 21:55:10|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|4
1646258120000|2022-03-02 21:55:20|4377.1|4376.5|4377.1|4376.5|4377.1|4376.5|4377.1|4376.5|6
1646258130000|2022-03-02 21:55:30|4377.22|4376.62|4377.1|4376.5|4377.22|4376.62|4377.1|4376.5|27
1646258140000|2022-03-02 21:55:40|4377.6|4377|4377.6|4377|4377.6|4377|4377.6|4377|138
1646258150000|2022-03-02 21:55:50|||||||||96
1646258160000|2022-03-02 21:56:00|4377.85|4377.25|4377.85|4377.25|4377.85|4377.25|4377.85|4377.25|86
1646258170000|2022-03-02 21:56:10|4377.6|4377|4377.35|4376.75|4377.6|4377|4377.35|4376.75|77
1646258180000|2022-03-02 21:56:20|4377.6|4377|4377.6|4377|4377.6|4377|4377.6|4377|21
1646258190000|2022-03-02 21:56:30|||||||||12
1646258200000|2022-03-02 21:56:40|||||||||1
1646258210000|2022-03-02 21:56:50|4377.47|4376.87|4377.1|4376.5|4377.47|4376.87|4377.1|4376.5|32
1646258220000|2022-03-02 21:57:00|4376.85|4376.25|4376.85|4376.25|4376.85|4376.25|4376.85|4376.25|1
1646258230000|2022-03-02 21:57:10|4377.1|4376.5|4376.85|4376.25|4377.1|4376.5|4376.85|4376.25|104
1646258240000|2022-03-02 21:57:20|4376.6|4376|4377.1|4376.5|4377.1|4376.5|4376.6|4376|53
1646258250000|2022-03-02 21:57:30|4377.22|4376.62|4377.35|4376.75|4377.47|4376.87|4377.22|4376.62|67
1646258260000|2022-03-02 21:57:40|4377.22|4376.62|4377.22|4376.62|4377.22|4376.62|4377.22|4376.62|5
1646258270000|2022-03-02 21:57:50|4377.1|4376.5|4377.22|4376.62|4377.35|4376.75|4377.1|4376.5|5
1646258280000|2022-03-02 21:58:00|4377.1|4376.5|4377.1|4376.5|4377.35|4376.75|4377.1|4376.5|19
1646258290000|2022-03-02 21:58:10|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|25
1646258300000|2022-03-02 21:58:20|4377.47|4376.87|4377.35|4376.75|4377.47|4376.87|4377.35|4376.75|21
1646258310000|2022-03-02 21:58:30|4377.6|4377|4377.6|4377|4377.6|4377|4377.6|4377|40
1646258320000|2022-03-02 21:58:40|4377.22|4376.62|4377.22|4376.62|4377.22|4376.62|4377.22|4376.62|59
1646258330000|2022-03-02 21:58:50|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|2
1646258340000|2022-03-02 21:59:00|4377.1|4376.5|4377.1|4376.5|4377.35|4376.75|4377.1|4376.5|35
1646258350000|2022-03-02 21:59:10|||||||||25
1646258360000|2022-03-02 21:59:20|4376.85|4376.25|4377.1|4376.5|4377.1|4376.5|4376.85|4376.25|12
1646258370000|2022-03-02 21:59:30|4376.85|4376.25|4377.1|4376.5|4377.1|4376.5|4376.85|4376.25|30
1646258380000|2022-03-02 21:59:40|||||||||39
1646258390000|2022-03-02 21:59:50|4376.97|4376.37|4377.59|4376.09|4377.59|4376.62|4376.97|4375.76|75
1646258400000|2022-03-02 22:00:00|4377.56|4376.06|4377.56|4376.06|4377.56|4376.06|4377.56|4376.06|0
1646258430000|2022-03-02 22:00:30|4377.41|4375.91|4377.41|4375.91|4377.41|4375.91|4377.41|4375.91|0
1646258440000|2022-03-02 22:00:40|4377.45|4375.95|4377.45|4375.95|4377.45|4375.95|4377.45|4375.95|0
1646258500000|2022-03-02 22:01:40|4377.41|4375.91|4377.41|4375.91|4377.41|4375.91|4377.41|4375.91|0
1646258560000|2022-03-02 22:02:40|4377.34|4375.84|4377.34|4375.84|4377.34|4375.84|4377.34|4375.84|0
1646258600000|2022-03-02 22:03:20|4376.86|4375.36|4376.86|4375.36|4376.86|4375.36|4376.86|4375.36|0
1646258610000|2022-03-02 22:03:30|4376.83|4375.33|4376.86|4375.36|4376.86|4375.36|4376.83|4375.33|0
1646258640000|2022-03-02 22:04:00|4376.9|4375.4|4376.86|4375.36|4376.9|4375.4|4376.86|4375.36|0
1646258690000|2022-03-02 22:04:50|4376.97|4375.47|4376.97|4375.47|4376.97|4375.47|4376.97|4375.47|0
1646258700000|2022-03-02 22:05:00|4376.86|4375.36|4376.86|4375.36|4376.86|4375.36|4376.86|4375.36|0
1646258750000|2022-03-02 22:05:50|4376.83|4375.33|4376.83|4375.33|4376.83|4375.33|4376.83|4375.33|0
1646258920000|2022-03-02 22:08:40|4376.79|4375.29|4376.83|4375.33|4376.83|4375.33|4376.79|4375.29|0
1646258940000|2022-03-02 22:09:00|4376.86|4375.36|4376.86|4375.36|4376.86|4375.36|4376.86|4375.36|0
1646258950000|2022-03-02 22:09:10|4376.69|4375.19|4376.69|4375.19|4376.69|4375.19|4376.69|4375.19|0
1646258970000|2022-03-02 22:09:30|4376.65|4375.15|4376.65|4375.15|4376.65|4375.15|4376.65|4375.15|0
1646259010000|2022-03-02 22:10:10|4376.9|4375.4|4376.94|4375.44|4376.94|4375.44|4376.9|4375.4|0
1646259020000|2022-03-02 22:10:20|4376.69|4375.19|4376.69|4375.19|4376.69|4375.19|4376.69|4375.19|0
1646259040000|2022-03-02 22:10:40|4376.9|4375.4|4376.9|4375.4|4376.9|4375.4|4376.9|4375.4|0
1646259070000|2022-03-02 22:11:10|4376.47|4374.97|4376.47|4374.97|4376.47|4374.97|4376.47|4374.97|0
1646259130000|2022-03-02 22:12:10|4376.83|4375.33|4376.83|4375.33|4376.83|4375.33|4376.83|4375.33|0
1646259200000|2022-03-02 22:13:20|4376.94|4375.44|4376.94|4375.44|4376.94|4375.44|4376.94|4375.44|0
1646259210000|2022-03-02 22:13:30|4376.61|4375.11|4376.61|4375.11|4376.61|4375.11|4376.61|4375.11|0
1646259240000|2022-03-02 22:14:00|4376.79|4375.29|4376.79|4375.29|4376.79|4375.29|4376.79|4375.29|0
1646259280000|2022-03-02 22:14:40|4376.83|4375.33|4376.79|4375.29|4376.83|4375.33|4376.79|4375.29|0
1646259340000|2022-03-02 22:15:40|4376.83|4375.33|4376.83|4375.33|4376.83|4375.33|4376.83|4375.33|0
1646259350000|2022-03-02 22:15:50|4376.79|4375.29|4376.79|4375.29|4376.79|4375.29|4376.79|4375.29|0
1646259400000|2022-03-02 22:16:40|4376.9|4375.4|4376.83|4375.33|4376.9|4375.4|4376.79|4375.29|0
1646259410000|2022-03-02 22:16:50|4376.86|4375.36|4376.86|4375.36|4376.86|4375.36|4376.86|4375.36|0
1646259420000|2022-03-02 22:17:00|4377.06|4375.56|4377.26|4375.76|4377.26|4375.76|4377.06|4375.56|0
1646259520000|2022-03-02 22:18:40|4377.3|4375.8|4377.3|4375.8|4377.3|4375.8|4377.3|4375.8|0
1646259530000|2022-03-02 22:18:50|4377.26|4375.76|4377.19|4375.69|4377.26|4375.76|4377.19|4375.69|0
1646259690000|2022-03-02 22:21:30|4377.12|4375.62|4377.12|4375.62|4377.12|4375.62|4377.12|4375.62|0
1646259720000|2022-03-02 22:22:00|4377.23|4375.73|4377.26|4375.76|4377.26|4375.76|4377.23|4375.73|0
1646259800000|2022-03-02 22:23:20|4377.23|4375.73|4377.23|4375.73|4377.23|4375.73|4377.23|4375.73|0
1646259810000|2022-03-02 22:23:30|4377.26|4375.76|4377.23|4375.73|4377.26|4375.76|4377.23|4375.73|0
1646259860000|2022-03-02 22:24:20|4377.26|4375.76|4377.3|4375.8|4377.3|4375.8|4377.26|4375.76|0
1646259870000|2022-03-02 22:24:30|4377.26|4375.76|4377.26|4375.76|4377.26|4375.76|4377.26|4375.76|0
1646259880000|2022-03-02 22:24:40|4377.3|4375.8|4377.3|4375.8|4377.3|4375.8|4377.3|4375.8|0
1646259910000|2022-03-02 22:25:10|4377.41|4375.91|4377.3|4375.8|4377.41|4375.91|4377.3|4375.8|0
1646260040000|2022-03-02 22:27:20|4377.59|4376.09|4377.59|4376.09|4377.59|4376.09|4377.59|4376.09|0
1646260060000|2022-03-02 22:27:40|4377.19|4375.69|4377.19|4375.69|4377.19|4375.69|4377.19|4375.69|0
1646260070000|2022-03-02 22:27:50|4377.59|4376.09|4377.59|4376.09|4377.59|4376.09|4377.59|4376.09|0
1646260100000|2022-03-02 22:28:20|4377.55|4376.05|4377.55|4376.05|4377.55|4376.05|4377.55|4376.05|0
1646260110000|2022-03-02 22:28:30|4377.52|4376.02|4377.52|4376.02|4377.52|4376.02|4377.52|4376.02|0
1646260120000|2022-03-02 22:28:40|4377.77|4376.27|4377.77|4376.27|4377.77|4376.27|4377.77|4376.27|0
1646260130000|2022-03-02 22:28:50|4377.81|4376.31|4377.81|4376.31|4377.81|4376.31|4377.81|4376.31|0
1646260170000|2022-03-02 22:29:30|4377.66|4376.16|4377.37|4375.87|4377.66|4376.16|4377.37|4375.87|0
1646260180000|2022-03-02 22:29:40|4377.41|4375.91|4377.63|4376.13|4377.63|4376.13|4377.41|4375.91|0
1646260200000|2022-03-02 22:30:00|4377.41|4375.91|4377.41|4375.91|4377.41|4375.91|4377.41|4375.91|0
1646260310000|2022-03-02 22:31:50|4377.37|4375.87|4377.37|4375.87|4377.37|4375.87|4377.37|4375.87|0
1646260360000|2022-03-02 22:32:40|4377.34|4375.84|4377.34|4375.84|4377.34|4375.84|4377.34|4375.84|0
1646260370000|2022-03-02 22:32:50|4377.3|4375.8|4377.3|4375.8|4377.3|4375.8|4377.3|4375.8|0
1646260390000|2022-03-02 22:33:10|4377.26|4375.76|4377.26|4375.76|4377.26|4375.76|4377.26|4375.76|0
1646260400000|2022-03-02 22:33:20|4377.34|4375.84|4377.34|4375.84|4377.34|4375.84|4377.34|4375.84|0
1646260430000|2022-03-02 22:33:50|4377.3|4375.8|4377.3|4375.8|4377.3|4375.8|4377.3|4375.8|0
1646260450000|2022-03-02 22:34:10|4377.59|4376.09|4377.59|4376.09|4377.59|4376.09|4377.59|4376.09|0
1646260460000|2022-03-02 22:34:20|4377.55|4376.05|4377.85|4376.35|4377.85|4376.35|4377.55|4376.05|0
1646260470000|2022-03-02 22:34:30|4378.28|4376.78|4378.28|4376.78|4378.28|4376.78|4378.28|4376.78|0
1646260520000|2022-03-02 22:35:20|4378.47|4376.97|4378.47|4376.97|4378.47|4376.97|4378.47|4376.97|0
1646260560000|2022-03-02 22:36:00|4378.54|4377.04|4378.54|4377.04|4378.54|4377.04|4378.54|4377.04|0
1646260570000|2022-03-02 22:36:10|4378.1|4376.6|4378.1|4376.6|4378.1|4376.6|4378.1|4376.6|0
1646260590000|2022-03-02 22:36:30|4378.47|4376.97|4378.47|4376.97|4378.47|4376.97|4378.47|4376.97|0
1646260600000|2022-03-02 22:36:40|4378.5|4377|4378.5|4377|4378.5|4377|4378.5|4377|0
1646260610000|2022-03-02 22:36:50|4378.47|4376.97|4378.47|4376.97|4378.47|4376.97|4378.47|4376.97|0
1646260690000|2022-03-02 22:38:10|4378.65|4377.15|4378.65|4377.15|4378.65|4377.15|4378.65|4377.15|0
1646260720000|2022-03-02 22:38:40|4378.61|4377.11|4378.61|4377.11|4378.61|4377.11|4378.61|4377.11|0
1646260740000|2022-03-02 22:39:00|4378.32|4376.82|4378.14|4376.64|4378.47|4376.97|4378.14|4376.64|0
1646260750000|2022-03-02 22:39:10|4377.81|4376.31|4378.14|4376.64|4378.14|4376.64|4377.81|4376.31|0
1646260760000|2022-03-02 22:39:20|4378.36|4376.86|4378.36|4376.86|4378.36|4376.86|4378.14|4376.64|0
1646260770000|2022-03-02 22:39:30|4378.47|4376.97|4378.47|4376.97|4378.47|4376.97|4378.47|4376.97|0
1646260800000|2022-03-02 22:40:00|4378.5|4377|4378.5|4377|4378.5|4377|4378.5|4377|0
1646260850000|2022-03-02 22:40:50|4378.36|4376.86|4378.36|4376.86|4378.36|4376.86|4378.36|4376.86|0
1646260910000|2022-03-02 22:41:50|4378.39|4376.89|4378.32|4376.82|4378.39|4376.89|4378.21|4376.71|0
1646260920000|2022-03-02 22:42:00|4378.39|4376.89|4378.39|4376.89|4378.39|4376.89|4378.39|4376.89|0
1646260930000|2022-03-02 22:42:10|4378.32|4376.82|4378.32|4376.82|4378.32|4376.82|4378.32|4376.82|0
1646260950000|2022-03-02 22:42:30|4377.85|4376.35|4377.85|4376.35|4377.85|4376.35|4377.85|4376.35|0
1646260960000|2022-03-02 22:42:40|4377.88|4376.38|4377.88|4376.38|4377.88|4376.38|4377.88|4376.38|0
1646261010000|2022-03-02 22:43:30|4377.55|4376.05|4377.85|4376.35|4377.85|4376.35|4377.55|4376.05|0
1646261030000|2022-03-02 22:43:50|4377.66|4376.16|4377.66|4376.16|4377.66|4376.16|4377.66|4376.16|0
1646261040000|2022-03-02 22:44:00|4377.37|4375.87|4377.37|4375.87|4377.37|4375.87|4377.37|4375.87|0
1646261050000|2022-03-02 22:44:10|4377.34|4375.84|4377.34|4375.84|4377.34|4375.84|4377.34|4375.84|0
1646261140000|2022-03-02 22:45:40|4377.3|4375.8|4376.18|4374.68|4377.3|4375.8|4376.18|4374.68|0
1646261150000|2022-03-02 22:45:50|4376.21|4374.71|4376.25|4374.75|4376.25|4374.75|4376.21|4374.71|0
1646261170000|2022-03-02 22:46:10|4376.07|4374.57|4375.48|4373.98|4376.07|4374.57|4375.48|4373.98|0
1646261200000|2022-03-02 22:46:40|4374.86|4373.36|4374.86|4373.36|4374.86|4373.36|4374.86|4373.36|0
1646261210000|2022-03-02 22:46:50|4374.75|4373.25|4374.75|4373.25|4374.75|4373.25|4374.75|4373.25|0
1646261220000|2022-03-02 22:47:00|4373.99|4372.49|4373.99|4372.49|4373.99|4372.49|4373.99|4372.49|0
1646261230000|2022-03-02 22:47:10|4374.14|4372.64|4374.14|4372.64|4374.14|4372.64|4374.14|4372.64|0
1646261240000|2022-03-02 22:47:20|4375.23|4373.73|4374.72|4373.22|4375.23|4373.73|4374.68|4373.18|0
1646261250000|2022-03-02 22:47:30|4374.9|4373.4|4375.08|4373.58|4375.08|4373.58|4374.9|4373.4|0
1646261260000|2022-03-02 22:47:40|4375.45|4373.95|4375.45|4373.95|4375.45|4373.95|4375.08|4373.58|0
1646261270000|2022-03-02 22:47:50|4375.63|4374.13|4375.59|4374.09|4375.77|4374.27|4375.59|4374.09|0
1646261370000|2022-03-02 22:49:30|4375.66|4374.16|4375.66|4374.16|4375.66|4374.16|4375.66|4374.16|0
1646261390000|2022-03-02 22:49:50|4375.85|4374.35|4375.85|4374.35|4375.85|4374.35|4375.85|4374.35|0
1646261400000|2022-03-02 22:50:00|4375.7|4374.2|4375.7|4374.2|4375.7|4374.2|4375.7|4374.2|0
1646261420000|2022-03-02 22:50:20|4375.63|4374.13|4375.63|4374.13|4375.63|4374.13|4375.63|4374.13|0
1646261430000|2022-03-02 22:50:30|4375.74|4374.24|4375.74|4374.24|4375.74|4374.24|4375.74|4374.24|0
1646261440000|2022-03-02 22:50:40|4375.63|4374.13|4375.66|4374.16|4375.66|4374.16|4375.63|4374.13|0
1646261550000|2022-03-02 22:52:30|4375.77|4374.27|4375.77|4374.27|4375.77|4374.27|4375.77|4374.27|0
1646261570000|2022-03-02 22:52:50|4375.66|4374.16|4375.66|4374.16|4375.66|4374.16|4375.66|4374.16|0
1646261580000|2022-03-02 22:53:00|4375.59|4374.09|4375.59|4374.09|4375.59|4374.09|4375.59|4374.09|0
1646261590000|2022-03-02 22:53:10|4375.45|4373.95|4375.59|4374.09|4375.59|4374.09|4375.45|4373.95|0
1646261600000|2022-03-02 22:53:20|4375.63|4374.13|4375.63|4374.13|4375.63|4374.13|4375.63|4374.13|0
1646261610000|2022-03-02 22:53:30|4375.77|4374.27|4375.77|4374.27|4375.77|4374.27|4375.77|4374.27|0
1646261620000|2022-03-02 22:53:40|4375.63|4374.13|4376.07|4374.57|4376.14|4374.64|4375.63|4374.13|0
1646261630000|2022-03-02 22:53:50|4375.96|4374.46|4375.96|4374.46|4375.96|4374.46|4375.96|4374.46|0
1646261640000|2022-03-02 22:54:00|4375.77|4374.27|4376.07|4374.57|4376.07|4374.57|4375.77|4374.27|0
1646261660000|2022-03-02 22:54:20|4375.77|4374.27|4376.14|4374.64|4376.14|4374.64|4375.77|4374.27|0
1646261680000|2022-03-02 22:54:40|4375.77|4374.27|4375.77|4374.27|4375.77|4374.27|4375.77|4374.27|0
1646261690000|2022-03-02 22:54:50|4375.81|4374.31|4375.66|4374.16|4375.81|4374.31|4375.63|4374.13|0
1646261700000|2022-03-02 22:55:00|4375.63|4374.13|4376.1|4374.6|4376.1|4374.6|4375.63|4374.13|0
1646261740000|2022-03-02 22:55:40|4376.18|4374.68|4376.14|4374.64|4376.18|4374.68|4376.14|4374.64|0
1646261750000|2022-03-02 22:55:50|4376.18|4374.68|4376.18|4374.68|4376.18|4374.68|4376.18|4374.68|0
1646261780000|2022-03-02 22:56:20|4376.03|4374.53|4375.96|4374.46|4376.03|4374.53|4375.96|4374.46|0
1646261800000|2022-03-02 22:56:40|4376.1|4374.6|4376.07|4374.57|4376.1|4374.6|4376.07|4374.57|0
1646261810000|2022-03-02 22:56:50|4375.92|4374.42|4375.92|4374.42|4375.92|4374.42|4375.92|4374.42|0
1646261830000|2022-03-02 22:57:10|4376.14|4374.64|4376.07|4374.57|4376.14|4374.64|4376.07|4374.57|0
1646261840000|2022-03-02 22:57:20|4376.14|4374.64|4376.14|4374.64|4376.14|4374.64|4376.14|4374.64|0
1646261860000|2022-03-02 22:57:40|4376.32|4374.82|4376.32|4374.82|4376.32|4374.82|4376.32|4374.82|0
1646261880000|2022-03-02 22:58:00|4376.18|4374.68|4376.32|4374.82|4376.32|4374.82|4376.18|4374.68|0
1646261890000|2022-03-02 22:58:10|4376.18|4374.68|4376.18|4374.68|4376.18|4374.68|4376.18|4374.68|0
1646261900000|2022-03-02 22:58:20|4376.14|4374.64|4376.32|4374.82|4376.32|4374.82|4376.14|4374.64|0
1646261930000|2022-03-02 22:58:50|4376.14|4374.64|4376.14|4374.64|4376.36|4374.86|4376.14|4374.64|0
1646261950000|2022-03-02 22:59:10|4376.5|4375|4376.5|4375|4376.5|4375|4376.5|4375|0
1646261960000|2022-03-02 22:59:20|4376.58|4375.08|4376.58|4375.08|4376.58|4375.08|4376.58|4375.08|0
1646261970000|2022-03-02 22:59:30|4376.54|4375.04|4376.76|4375.26|4376.76|4375.26|4376.54|4375.04|0
1646261980000|2022-03-02 22:59:40|4376.61|4375.11|4376.54|4375.04|4376.61|4375.11|4376.54|4375.04|0
1646261990000|2022-03-02 22:59:50|4376.76|4375.26|4376.54|4375.04|4376.76|4375.26|4376.07|4374.57|0
1646262000000|2022-03-02 23:00:00|4377.77|4376.27|4376.22|4375.62|4377.77|4376.87|4375.97|4375.37|119
1646262010000|2022-03-02 23:00:10|4375.72|4375.12|4374.97|4374.37|4376.47|4375.87|4374.72|4374.12|189
1646262020000|2022-03-02 23:00:20|4374.85|4374.25|4375.22|4374.62|4375.72|4375.12|4374.72|4374.12|114
1646262030000|2022-03-02 23:00:30|4374.97|4374.37|4374.22|4373.62|4374.97|4374.37|4374.22|4373.62|57
1646262040000|2022-03-02 23:00:40|4374.47|4373.87|4375.72|4375.12|4376.1|4375.5|4374.47|4373.87|87
1646262050000|2022-03-02 23:00:50|4375.97|4375.37|4375.22|4374.62|4376.22|4375.62|4375.22|4374.62|39
1646262060000|2022-03-02 23:01:00|4375.72|4375.12|4375.72|4375.12|4375.72|4375.12|4375.1|4374.5|52
1646262070000|2022-03-02 23:01:10|4375.85|4375.25|4375.97|4375.37|4376.1|4375.5|4375.85|4375.25|22
1646262080000|2022-03-02 23:01:20|4375.85|4375.25|4375.6|4375|4375.85|4375.25|4375.6|4375|11
1646262090000|2022-03-02 23:01:30|4375.72|4375.12|4377.1|4376.5|4377.1|4376.5|4375.72|4375.12|54
1646262100000|2022-03-02 23:01:40|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|4377.1|4376.5|32
1646262110000|2022-03-02 23:01:50|4377.47|4376.87|4377.6|4377|4377.6|4377|4377.22|4376.62|46
1646262120000|2022-03-02 23:02:00|4377.47|4376.87|4377.35|4376.75|4377.47|4376.87|4376.97|4376.37|39
1646262130000|2022-03-02 23:02:10|4377.22|4376.62|4376.97|4376.37|4377.47|4376.87|4375.97|4375.37|148
1646262140000|2022-03-02 23:02:20|4376.72|4376.12|4376.6|4376|4376.72|4376.12|4376.22|4375.62|34
1646262150000|2022-03-02 23:02:30|4376.72|4376.12|4377.85|4377.25|4378.1|4377.5|4376.72|4376.12|69
1646262160000|2022-03-02 23:02:40|4378.22|4377.62|4377.97|4377.37|4378.22|4377.62|4377.72|4377.12|25
1646262170000|2022-03-02 23:02:50|4377.85|4377.25|4378.72|4378.12|4378.85|4378.25|4377.85|4377.25|159
1646262180000|2022-03-02 23:03:00|4378.85|4378.25|4378.6|4378|4378.85|4378.25|4378.35|4377.75|102
1646262190000|2022-03-02 23:03:10|4378.47|4377.87|4378.1|4377.5|4378.47|4377.87|4377.85|4377.25|107
1646262200000|2022-03-02 23:03:20|4378.22|4377.62|4378.35|4377.75|4378.6|4378|4378.1|4377.5|86
1646262210000|2022-03-02 23:03:30|4378.1|4377.5|4379.22|4378.62|4379.22|4378.62|4377.85|4377.25|39
1646262220000|2022-03-02 23:03:40|4378.97|4378.37|4379.1|4378.5|4379.35|4378.75|4378.97|4378.37|101
1646262230000|2022-03-02 23:03:50|4378.97|4378.37|4379.35|4378.75|4379.47|4378.87|4378.97|4378.37|29
1646262240000|2022-03-02 23:04:00|4379.47|4378.87|4379.1|4378.5|4379.72|4379.12|4379.1|4378.5|70
1646262250000|2022-03-02 23:04:10|4379.22|4378.62|4378.6|4378|4379.22|4378.62|4378.6|4378|23
1646262260000|2022-03-02 23:04:20|4378.47|4377.87|4378.35|4377.75|4378.47|4377.87|4378.35|4377.75|35
1646262270000|2022-03-02 23:04:30|||||||||3
1646262280000|2022-03-02 23:04:40|4378.22|4377.62|4377.85|4377.25|4378.22|4377.62|4377.85|4377.25|17
1646262290000|2022-03-02 23:04:50|4377.22|4376.62|4377.1|4376.5|4377.22|4376.62|4377.1|4376.5|27
1646262300000|2022-03-02 23:05:00|4377.35|4376.75|4377.22|4376.62|4377.6|4377|4377.1|4376.5|45
1646262310000|2022-03-02 23:05:10|4377.35|4376.75|4378.1|4377.5|4378.22|4377.62|4377.35|4376.75|21
1646262320000|2022-03-02 23:05:20|||||||||1
1646262330000|2022-03-02 23:05:30|4378.22|4377.62|4378.22|4377.62|4378.22|4377.62|4378.22|4377.62|5
1646262340000|2022-03-02 23:05:40|4378.35|4377.75|4378.72|4378.12|4378.85|4378.25|4378.35|4377.75|7
1646262350000|2022-03-02 23:05:50|4378.6|4378|4379.85|4379.25|4379.85|4379.25|4378.6|4378|30
1646262360000|2022-03-02 23:06:00|4379.72|4379.12|4379.47|4378.87|4379.72|4379.12|4379.1|4378.5|21
1646262370000|2022-03-02 23:06:10|4379.35|4378.75|4379.22|4378.62|4379.6|4379|4379.22|4378.62|16
1646262380000|2022-03-02 23:06:20|4379.1|4378.5|4379.1|4378.5|4379.1|4378.5|4378.97|4378.37|5
1646262390000|2022-03-02 23:06:30|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|1
1646262400000|2022-03-02 23:06:40|4379.22|4378.62|4378.97|4378.37|4379.22|4378.62|4378.97|4378.37|10
1646262410000|2022-03-02 23:06:50|4379.1|4378.5|4379.35|4378.75|4379.35|4378.75|4379.1|4378.5|5
1646262420000|2022-03-02 23:07:00|4379.22|4378.62|4378.97|4378.37|4379.22|4378.62|4378.97|4378.37|6
1646262430000|2022-03-02 23:07:10|4378.85|4378.25|4378.72|4378.12|4378.85|4378.25|4378.72|4378.12|12
1646262440000|2022-03-02 23:07:20|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|3
1646262450000|2022-03-02 23:07:30|4379.1|4378.5|4379.1|4378.5|4379.47|4378.87|4379.1|4378.5|31
1646262460000|2022-03-02 23:07:40|4378.6|4378|4378.6|4378|4378.6|4378|4378.6|4378|17
1646262470000|2022-03-02 23:07:50|4378.35|4377.75|4378.22|4377.62|4378.47|4377.87|4377.97|4377.37|44
1646262480000|2022-03-02 23:08:00|4377.85|4377.25|4378.72|4378.12|4378.85|4378.25|4377.85|4377.25|76
1646262490000|2022-03-02 23:08:10|4378.47|4377.87|4378.85|4378.25|4378.85|4378.25|4378.47|4377.87|4
1646262500000|2022-03-02 23:08:20|4378.6|4378|4378.35|4377.75|4378.6|4378|4378.35|4377.75|3
1646262510000|2022-03-02 23:08:30|4378.47|4377.87|4378.47|4377.87|4378.85|4378.25|4378.47|4377.87|29
1646262520000|2022-03-02 23:08:40|4378.6|4378|4379.1|4378.5|4379.1|4378.5|4378.6|4378|7
1646262530000|2022-03-02 23:08:50|4379.22|4378.62|4378.97|4378.37|4379.35|4378.75|4378.85|4378.25|25
1646262540000|2022-03-02 23:09:00|4379.1|4378.5|4379.1|4378.5|4379.22|4378.62|4379.1|4378.5|9
1646262550000|2022-03-02 23:09:10|4379.22|4378.62|4379.22|4378.62|4379.35|4378.75|4379.22|4378.62|11
1646262560000|2022-03-02 23:09:20|4379.35|4378.75|4379.22|4378.62|4379.35|4378.75|4379.1|4378.5|8
1646262570000|2022-03-02 23:09:30|4379.1|4378.5|4379.1|4378.5|4379.1|4378.5|4379.1|4378.5|3
1646262580000|2022-03-02 23:09:40|4379.35|4378.75|4378.85|4378.25|4379.47|4378.87|4378.85|4378.25|55
1646262590000|2022-03-02 23:09:50|4379.1|4378.5|4378.6|4378|4379.1|4378.5|4378.6|4378|26
1646262600000|2022-03-02 23:10:00|4377.97|4377.37|4378.1|4377.5|4378.35|4377.75|4377.97|4377.37|30
1646262610000|2022-03-02 23:10:10|4378.35|4377.75|4378.35|4377.75|4378.35|4377.75|4378.35|4377.75|14
1646262620000|2022-03-02 23:10:20|4378.22|4377.62|4378.72|4378.12|4378.85|4378.25|4378.22|4377.62|11
1646262630000|2022-03-02 23:10:30|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|8
1646262640000|2022-03-02 23:10:40|4378.72|4378.12|4379.22|4378.62|4379.35|4378.75|4378.72|4378.12|7
1646262650000|2022-03-02 23:10:50|4379.1|4378.5|4379.22|4378.62|4379.22|4378.62|4379.1|4378.5|7
1646262660000|2022-03-02 23:11:00|4379.1|4378.5|4379.22|4378.62|4379.6|4379|4379.1|4378.5|20
1646262670000|2022-03-02 23:11:10|4379.35|4378.75|4379.47|4378.87|4379.6|4379|4379.35|4378.75|7
1646262680000|2022-03-02 23:11:20|4379.35|4378.75|4379.47|4378.87|4379.47|4378.87|4379.35|4378.75|1
1646262690000|2022-03-02 23:11:30|4379.6|4379|4378.85|4378.25|4379.6|4379|4378.85|4378.25|25
1646262700000|2022-03-02 23:11:40|4378.97|4378.37|4378.6|4378|4378.97|4378.37|4378.47|4377.87|33
1646262710000|2022-03-02 23:11:50|4378.35|4377.75|4377.85|4377.25|4378.35|4377.75|4377.85|4377.25|69
1646262720000|2022-03-02 23:12:00|4377.6|4377|4377.6|4377|4377.6|4377|4377.6|4377|64
1646262730000|2022-03-02 23:12:10|||||||||18
1646262740000|2022-03-02 23:12:20|4377.35|4376.75|4377.47|4376.87|4377.47|4376.87|4377.35|4376.75|36
1646262750000|2022-03-02 23:12:30|||||||||19
1646262760000|2022-03-02 23:12:40|4377.35|4376.75|4377.22|4376.62|4377.6|4377|4377.22|4376.62|22
1646262770000|2022-03-02 23:12:50|4377.35|4376.75|4378.1|4377.5|4378.1|4377.5|4377.35|4376.75|6
1646262780000|2022-03-02 23:13:00|4378.35|4377.75|4377.97|4377.37|4378.35|4377.75|4377.97|4377.37|33
1646262790000|2022-03-02 23:13:10|4378.1|4377.5|4378.35|4377.75|4378.47|4377.87|4378.1|4377.5|5
1646262800000|2022-03-02 23:13:20|4378.1|4377.5|4377.85|4377.25|4378.1|4377.5|4377.85|4377.25|13
1646262810000|2022-03-02 23:13:30|4377.97|4377.37|4378.35|4377.75|4378.35|4377.75|4377.97|4377.37|8
1646262820000|2022-03-02 23:13:40|4378.47|4377.87|4378.72|4378.12|4378.85|4378.25|4378.47|4377.87|11
1646262830000|2022-03-02 23:13:50|4378.6|4378|4378.85|4378.25|4378.85|4378.25|4378.6|4378|7
1646262840000|2022-03-02 23:14:00|4378.72|4378.12|4378.85|4378.25|4378.85|4378.25|4378.6|4378|7
1646262850000|2022-03-02 23:14:10|||||||||3
1646262860000|2022-03-02 23:14:20|4378.97|4378.37|4379.22|4378.62|4379.22|4378.62|4378.97|4378.37|8
1646262870000|2022-03-02 23:14:30|4379.35|4378.75|4379.35|4378.75|4379.35|4378.75|4379.1|4378.5|16
1646262880000|2022-03-02 23:14:40|4379.22|4378.62|4379.1|4378.5|4379.22|4378.62|4379.1|4378.5|1
1646262890000|2022-03-02 23:14:50|4379.22|4378.62|4379.35|4378.75|4379.35|4378.75|4379.1|4378.5|12
1646262900000|2022-03-02 23:15:00|4378.97|4378.37|4379.47|4378.87|4379.6|4379|4378.97|4378.37|41
1646262910000|2022-03-02 23:15:10|4379.35|4378.75|4379.47|4378.87|4379.6|4379|4379.35|4378.75|8
1646262920000|2022-03-02 23:15:20|4379.6|4379|4379.6|4379|4379.6|4379|4379.47|4378.87|6
1646262930000|2022-03-02 23:15:30|||||||||6
1646262940000|2022-03-02 23:15:40|4379.47|4378.87|4378.97|4378.37|4379.47|4378.87|4378.97|4378.37|33
1646262950000|2022-03-02 23:15:50|4379.1|4378.5|4379.1|4378.5|4379.22|4378.62|4378.85|4378.25|15
1646262960000|2022-03-02 23:16:00|4378.85|4378.25|4379.35|4378.75|4379.35|4378.75|4378.85|4378.25|12
1646262970000|2022-03-02 23:16:10|||||||||5
1646262980000|2022-03-02 23:16:20|4379.6|4379|4379.6|4379|4379.6|4379|4379.6|4379|6
1646262990000|2022-03-02 23:16:30|4379.35|4378.75|4379.35|4378.75|4379.35|4378.75|4379.35|4378.75|26
1646263000000|2022-03-02 23:16:40|4378.85|4378.25|4378.97|4378.37|4378.97|4378.37|4378.85|4378.25|17
1646263010000|2022-03-02 23:16:50|4379.1|4378.5|4378.6|4378|4379.1|4378.5|4378.35|4377.75|32
1646263020000|2022-03-02 23:17:00|4378.72|4378.12|4379.35|4378.75|4379.35|4378.75|4378.72|4378.12|6
1646263030000|2022-03-02 23:17:10|4379.22|4378.62|4379.22|4378.62|4379.35|4378.75|4379.1|4378.5|9
1646263040000|2022-03-02 23:17:20|4379.1|4378.5|4379.22|4378.62|4379.35|4378.75|4379.1|4378.5|7
1646263050000|2022-03-02 23:17:30|4379.47|4378.87|4379.47|4378.87|4379.6|4379|4379.35|4378.75|11
1646263060000|2022-03-02 23:17:40|4379.35|4378.75|4379.22|4378.62|4379.6|4379|4379.1|4378.5|18
1646263070000|2022-03-02 23:17:50|4379.1|4378.5|4379.35|4378.75|4379.35|4378.75|4379.1|4378.5|4
1646263080000|2022-03-02 23:18:00|4379.22|4378.62|4379.47|4378.87|4379.6|4379|4379.1|4378.5|35
1646263090000|2022-03-02 23:18:10|4379.35|4378.75|4378.97|4378.37|4379.35|4378.75|4378.85|4378.25|14
1646263100000|2022-03-02 23:18:20|4379.1|4378.5|4378.85|4378.25|4379.1|4378.5|4378.6|4378|13
1646263110000|2022-03-02 23:18:30|4379.1|4378.5|4379.22|4378.62|4379.22|4378.62|4379.1|4378.5|9
1646263120000|2022-03-02 23:18:40|4379.1|4378.5|4379.22|4378.62|4379.47|4378.87|4379.1|4378.5|18
1646263130000|2022-03-02 23:18:50|4379.1|4378.5|4379.1|4378.5|4379.1|4378.5|4378.97|4378.37|21
1646263140000|2022-03-02 23:19:00|4379.22|4378.62|4379.47|4378.87|4379.6|4379|4379.22|4378.62|16
1646263150000|2022-03-02 23:19:10|4379.6|4379|4379.6|4379|4379.6|4379|4379.47|4378.87|5
1646263160000|2022-03-02 23:19:20|4379.47|4378.87|4379.47|4378.87|4379.6|4379|4379.47|4378.87|8
1646263170000|2022-03-02 23:19:30|4379.35|4378.75|4379.35|4378.75|4379.35|4378.75|4379.22|4378.62|6
1646263180000|2022-03-02 23:19:40|4379.1|4378.5|4379.1|4378.5|4379.22|4378.62|4379.1|4378.5|31
1646263190000|2022-03-02 23:19:50|4378.85|4378.25|4378.72|4378.12|4378.97|4378.37|4378.72|4378.12|8
1646263200000|2022-03-02 23:20:00|4378.85|4378.25|4378.1|4377.5|4378.85|4378.25|4378.1|4377.5|34
1646263210000|2022-03-02 23:20:10|4377.97|4377.37|4377.72|4377.12|4377.97|4377.37|4377.72|4377.12|12
1646263220000|2022-03-02 23:20:20|4377.6|4377|4377.85|4377.25|4378.1|4377.5|4377.6|4377|14
1646263230000|2022-03-02 23:20:30|4378.1|4377.5|4377.6|4377|4378.1|4377.5|4377.6|4377|19
1646263240000|2022-03-02 23:20:40|4377.35|4376.75|4377.35|4376.75|4377.47|4376.87|4377.35|4376.75|17
1646263250000|2022-03-02 23:20:50|4377.1|4376.5|4377.22|4376.62|4377.22|4376.62|4377.1|4376.5|42
1646263260000|2022-03-02 23:21:00|4377.1|4376.5|4377.1|4376.5|4377.35|4376.75|4377.1|4376.5|17
1646263270000|2022-03-02 23:21:10|4377.22|4376.62|4377.85|4377.25|4377.85|4377.25|4377.22|4376.62|31
1646263280000|2022-03-02 23:21:20|4377.72|4377.12|4377.72|4377.12|4377.97|4377.37|4377.6|4377|9
1646263290000|2022-03-02 23:21:30|4377.6|4377|4377.72|4377.12|4377.85|4377.25|4377.6|4377|8
1646263300000|2022-03-02 23:21:40|4377.6|4377|4377.72|4377.12|4377.97|4377.37|4377.6|4377|38
1646263310000|2022-03-02 23:21:50|||||||||10
1646263320000|2022-03-02 23:22:00|4377.85|4377.25|4377.97|4377.37|4377.97|4377.37|4377.72|4377.12|16
1646263330000|2022-03-02 23:22:10|4378.1|4377.5|4377.97|4377.37|4378.1|4377.5|4377.97|4377.37|11
1646263340000|2022-03-02 23:22:20|4377.85|4377.25|4377.85|4377.25|4378.1|4377.5|4377.85|4377.25|7
1646263350000|2022-03-02 23:22:30|4377.97|4377.37|4378.1|4377.5|4378.1|4377.5|4377.97|4377.37|3
1646263360000|2022-03-02 23:22:40|4378.22|4377.62|4378.35|4377.75|4378.35|4377.75|4378.22|4377.62|9
1646263370000|2022-03-02 23:22:50|4378.85|4378.25|4378.97|4378.37|4378.97|4378.37|4378.6|4378|23
1646263380000|2022-03-02 23:23:00|4378.6|4378|4378.97|4378.37|4378.97|4378.37|4378.6|4378|27
1646263390000|2022-03-02 23:23:10|4378.85|4378.25|4378.72|4378.12|4378.85|4378.25|4378.6|4378|7
1646263400000|2022-03-02 23:23:20|4378.85|4378.25|4379.1|4378.5|4379.1|4378.5|4378.85|4378.25|13
1646263410000|2022-03-02 23:23:30|4379.22|4378.62|4379.1|4378.5|4379.22|4378.62|4379.1|4378.5|5
1646263420000|2022-03-02 23:23:40|4379.35|4378.75|4379.1|4378.5|4379.35|4378.75|4379.1|4378.5|8
1646263430000|2022-03-02 23:23:50|4379.22|4378.62|4379.1|4378.5|4379.22|4378.62|4379.1|4378.5|4
1646263440000|2022-03-02 23:24:00|4379.35|4378.75|4379.35|4378.75|4379.35|4378.75|4379.1|4378.5|10
1646263450000|2022-03-02 23:24:10|||||||||1
1646263460000|2022-03-02 23:24:20|4379.1|4378.5|4378.97|4378.37|4379.1|4378.5|4378.85|4378.25|17
1646263470000|2022-03-02 23:24:30|4378.85|4378.25|4378.35|4377.75|4378.85|4378.25|4378.35|4377.75|13
1646263480000|2022-03-02 23:24:40|4378.1|4377.5|4378.22|4377.62|4378.35|4377.75|4378.1|4377.5|9
1646263490000|2022-03-02 23:24:50|4378.35|4377.75|4377.85|4377.25|4378.35|4377.75|4377.85|4377.25|18
1646263500000|2022-03-02 23:25:00|4377.97|4377.37|4377.97|4377.37|4378.22|4377.62|4377.97|4377.37|6
1646263510000|2022-03-02 23:25:10|4377.6|4377|4377.85|4377.25|4377.85|4377.25|4377.6|4377|7
1646263520000|2022-03-02 23:25:20|4377.72|4377.12|4377.6|4377|4377.85|4377.25|4377.6|4377|1
1646263530000|2022-03-02 23:25:30|4377.35|4376.75|4377.6|4377|4377.6|4377|4377.1|4376.5|23
1646263540000|2022-03-02 23:25:40|4377.22|4376.62|4377.22|4376.62|4377.35|4376.75|4377.22|4376.62|27
1646263550000|2022-03-02 23:25:50|4377.35|4376.75|4377.1|4376.5|4377.35|4376.75|4377.1|4376.5|5
1646263560000|2022-03-02 23:26:00|4377.22|4376.62|4377.47|4376.87|4377.47|4376.87|4377.1|4376.5|7
1646263570000|2022-03-02 23:26:10|4377.72|4377.12|4377.6|4377|4377.72|4377.12|4377.6|4377|3
1646263580000|2022-03-02 23:26:20|4377.47|4376.87|4377.35|4376.75|4377.47|4376.87|4377.35|4376.75|3
1646263590000|2022-03-02 23:26:30|4377.22|4376.62|4377.22|4376.62|4377.22|4376.62|4377.22|4376.62|5
1646263600000|2022-03-02 23:26:40|4377.1|4376.5|4377.1|4376.5|4377.35|4376.75|4377.1|4376.5|5
1646263610000|2022-03-02 23:26:50|4377.22|4376.62|4377.22|4376.62|4377.22|4376.62|4377.22|4376.62|6
1646263620000|2022-03-02 23:27:00|4377.35|4376.75|4377.1|4376.5|4377.35|4376.75|4377.1|4376.5|1
1646263630000|2022-03-02 23:27:10|4376.85|4376.25|4376.85|4376.25|4376.85|4376.25|4376.85|4376.25|2
1646263640000|2022-03-02 23:27:20|4376.97|4376.37|4376.97|4376.37|4376.97|4376.37|4376.97|4376.37|1
1646263650000|2022-03-02 23:27:30|4377.1|4376.5|4376.97|4376.37|4377.1|4376.5|4376.97|4376.37|5
1646263660000|2022-03-02 23:27:40|4377.1|4376.5|4376.85|4376.25|4377.1|4376.5|4376.85|4376.25|2
1646263670000|2022-03-02 23:27:50|4376.97|4376.37|4377.1|4376.5|4377.1|4376.5|4376.97|4376.37|4
1646263680000|2022-03-02 23:28:00|4376.97|4376.37|4376.85|4376.25|4376.97|4376.37|4376.85|4376.25|7
1646263690000|2022-03-02 23:28:10|4376.97|4376.37|4376.85|4376.25|4376.97|4376.37|4376.6|4376|25
1646263700000|2022-03-02 23:28:20|4376.72|4376.12|4376.85|4376.25|4376.85|4376.25|4376.72|4376.12|8
1646263710000|2022-03-02 23:28:30|4376.72|4376.12|4376.97|4376.37|4376.97|4376.37|4376.72|4376.12|13
1646263720000|2022-03-02 23:28:40|4377.1|4376.5|4377.35|4376.75|4377.35|4376.75|4377.1|4376.5|7
1646263730000|2022-03-02 23:28:50|4377.6|4377|4377.6|4377|4377.6|4377|4377.6|4377|4
1646263740000|2022-03-02 23:29:00|4377.72|4377.12|4377.6|4377|4377.72|4377.12|4377.35|4376.75|5
1646263750000|2022-03-02 23:29:10|4377.47|4376.87|4377.35|4376.75|4377.47|4376.87|4377.35|4376.75|2
1646263770000|2022-03-02 23:29:30|4377.47|4376.87|4377.35|4376.75|4377.47|4376.87|4377.35|4376.75|1
1646263780000|2022-03-02 23:29:40|4377.47|4376.87|4377.35|4376.75|4377.47|4376.87|4377.35|4376.75|1
1646263790000|2022-03-02 23:29:50|4377.47|4376.87|4377.47|4376.87|4377.47|4376.87|4377.47|4376.87|1
1646263800000|2022-03-02 23:30:00|4377.6|4377|4377.97|4377.37|4377.97|4377.37|4377.6|4377|31
1646263810000|2022-03-02 23:30:10|4378.1|4377.5|4378.1|4377.5|4378.1|4377.5|4378.1|4377.5|2
1646263830000|2022-03-02 23:30:30|4378.22|4377.62|4377.85|4377.25|4378.22|4377.62|4377.85|4377.25|18
1646263840000|2022-03-02 23:30:40|4377.97|4377.37|4377.97|4377.37|4377.97|4377.37|4377.97|4377.37|3
1646263850000|2022-03-02 23:30:50|4377.85|4377.25|4377.97|4377.37|4378.1|4377.5|4377.85|4377.25|1
1646263860000|2022-03-02 23:31:00|4377.85|4377.25|4378.1|4377.5|4378.1|4377.5|4377.47|4376.87|14
1646263870000|2022-03-02 23:31:10|4378.35|4377.75|4377.35|4376.75|4378.35|4377.75|4377.35|4376.75|49
1646263880000|2022-03-02 23:31:20|4377.47|4376.87|4377.1|4376.5|4377.47|4376.87|4376.85|4376.25|12
1646263890000|2022-03-02 23:31:30|4376.85|4376.25|4377.85|4377.25|4378.1|4377.5|4376.72|4376.12|89
1646263900000|2022-03-02 23:31:40|4377.97|4377.37|4379.1|4378.5|4379.1|4378.5|4377.97|4377.37|96
1646263910000|2022-03-02 23:31:50|4378.97|4378.37|4379.85|4379.25|4379.85|4379.25|4378.97|4378.37|135
1646263920000|2022-03-02 23:32:00|4379.72|4379.12|4379.35|4378.75|4379.72|4379.12|4379.35|4378.75|70
1646263930000|2022-03-02 23:32:10|4379.1|4378.5|4379.1|4378.5|4379.22|4378.62|4379.1|4378.5|36
1646263940000|2022-03-02 23:32:20|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|4378.85|4378.25|12
1646263950000|2022-03-02 23:32:30|4378.47|4377.87|4378.35|4377.75|4378.47|4377.87|4378.35|4377.75|37
1646263960000|2022-03-02 23:32:40|4378.22|4377.62|4378.35|4377.75|4378.47|4377.87|4378.22|4377.62|12
1646263970000|2022-03-02 23:32:50|4378.47|4377.87|4378.35|4377.75|4378.47|4377.87|4378.1|4377.5|15
1646263980000|2022-03-02 23:33:00|4378.6|4378|4378.6|4378|4378.6|4378|4378.35|4377.75|24
1646263990000|2022-03-02 23:33:10|4378.47|4377.87|4378.47|4377.87|4378.6|4378|4378.47|4377.87|5
1646264000000|2022-03-02 23:33:20|4378.35|4377.75|4378.35|4377.75|4378.35|4377.75|4377.85|4377.25|16
1646264010000|2022-03-02 23:33:30|4378.1|4377.5|4378.22|4377.62|4378.22|4377.62|4378.1|4377.5|19
1646264030000|2022-03-02 23:33:50|4378.35|4377.75|4378.35|4377.75|4378.35|4377.75|4378.35|4377.75|0
1646264040000|2022-03-02 23:34:00|4378.6|4378|4378.1|4377.5|4378.6|4378|4377.6|4377|38
1646264050000|2022-03-02 23:34:10|4378.35|4377.75|4378.22|4377.62|4378.35|4377.75|4378.22|4377.62|27
1646264060000|2022-03-02 23:34:20|4378.35|4377.75|4379.22|4378.62|4379.22|4378.62|4378.35|4377.75|35
1646264070000|2022-03-02 23:34:30|4379.1|4378.5|4379.1|4378.5|4379.1|4378.5|4379.1|4378.5|0
1646264080000|2022-03-02 23:34:40|4379.22|4378.62|4379.1|4378.5|4379.35|4378.75|4379.1|4378.5|4
1646264090000|2022-03-02 23:34:50|4378.97|4378.37|4378.97|4378.37|4379.35|4378.75|4378.85|4378.25|35
1646264100000|2022-03-02 23:35:00|4379.1|4378.5|4378.22|4377.62|4379.1|4378.5|4378.22|4377.62|12
1646264110000|2022-03-02 23:35:10|4378.35|4377.75|4378.22|4377.62|4378.47|4377.87|4378.1|4377.5|17
1646264120000|2022-03-02 23:35:20|4378.1|4377.5|4378.1|4377.5|4378.1|4377.5|4378.1|4377.5|0
1646264130000|2022-03-02 23:35:30|4377.97|4377.37|4378.47|4377.87|4378.47|4377.87|4377.85|4377.25|16
1646264140000|2022-03-02 23:35:40|4378.1|4377.5|4377.97|4377.37|4378.1|4377.5|4377.85|4377.25|17
1646264150000|2022-03-02 23:35:50|4377.85|4377.25|4377.6|4377|4377.85|4377.25|4377.6|4377|4
1646264160000|2022-03-02 23:36:00|4377.72|4377.12|4377.35|4376.75|4377.72|4377.12|4377.35|4376.75|14
1646264170000|2022-03-02 23:36:10|4377.22|4376.62|4377.1|4376.5|4377.22|4376.62|4377.1|4376.5|12
1646264180000|2022-03-02 23:36:20|4377.22|4376.62|4376.97|4376.37|4377.22|4376.62|4376.97|4376.37|10
1646264190000|2022-03-02 23:36:30|4376.85|4376.25|4377.1|4376.5|4377.1|4376.5|4376.85|4376.25|1
1646264200000|2022-03-02 23:36:40|4377.35|4376.75|4377.1|4376.5|4377.35|4376.75|4377.1|4376.5|12
1646264210000|2022-03-02 23:36:50|4376.85|4376.25|4376.72|4376.12|4377.1|4376.5|4376.72|4376.12|33
1646264220000|2022-03-02 23:37:00|4376.6|4376|4377.1|4376.5|4377.22|4376.62|4376.6|4376|14
1646264230000|2022-03-02 23:37:10|4376.97|4376.37|4376.97|4376.37|4376.97|4376.37|4376.97|4376.37|0
1646264240000|2022-03-02 23:37:20|4376.85|4376.25|4376.85|4376.25|4376.85|4376.25|4376.85|4376.25|0
1646264250000|2022-03-02 23:37:30|4376.97|4376.37|4376.85|4376.25|4376.97|4376.37|4376.85|4376.25|0
1646264260000|2022-03-02 23:37:40|4376.72|4376.12|4376.6|4376|4376.72|4376.12|4376.6|4376|7
1646264270000|2022-03-02 23:37:50|4376.72|4376.12|4376.72|4376.12|4376.85|4376.25|4376.6|4376|47
1646264280000|2022-03-02 23:38:00|4376.6|4376|4376.6|4376|4376.85|4376.25|4376.6|4376|7
1646264290000|2022-03-02 23:38:10|4376.72|4376.12|4376.47|4375.87|4376.72|4376.12|4376.47|4375.87|2
1646264300000|2022-03-02 23:38:20|4376.35|4375.75|4376.85|4376.25|4376.85|4376.25|4376.35|4375.75|23
1646264310000|2022-03-02 23:38:30|4376.72|4376.12|4376.85|4376.25|4376.85|4376.25|4376.6|4376|12
1646264320000|2022-03-02 23:38:40|4376.72|4376.12|4376.72|4376.12|4376.72|4376.12|4376.6|4376|6
1646264330000|2022-03-02 23:38:50|4376.85|4376.25|4376.85|4376.25|4376.85|4376.25|4376.72|4376.12|1
1646264340000|2022-03-02 23:39:00|4376.6|4376|4376.85|4376.25|4376.85|4376.25|4376.35|4375.75|48
1646264350000|2022-03-02 23:39:10|4376.72|4376.12|4377.1|4376.5|4377.1|4376.5|4376.72|4376.12|4
1646264370000|2022-03-02 23:39:30|||||||||2
1646264380000|2022-03-02 23:39:40|||||||||3
1646264390000|2022-03-02 23:39:50|4376.85|4376.25|4376.35|4375.75|4376.85|4376.25|4376.35|4375.75|40
1646264400000|2022-03-02 23:40:00|||||||||7
1646264410000|2022-03-02 23:40:10|||||||||1
1646264420000|2022-03-02 23:40:20|4376.1|4375.5|4376.35|4375.75|4376.35|4375.75|4376.1|4375.5|8
1646264430000|2022-03-02 23:40:30|4376.1|4375.5|4376.1|4375.5|4376.1|4375.5|4376.1|4375.5|6
1646264440000|2022-03-02 23:40:40|4376.22|4375.62|4376.1|4375.5|4376.22|4375.62|4376.1|4375.5|13
1646264450000|2022-03-02 23:40:50|4376.22|4375.62|4376.22|4375.62|4376.22|4375.62|4376.22|4375.62|4
1646264460000|2022-03-02 23:41:00|4376.35|4375.75|4376.6|4376|4376.6|4376|4376.35|4375.75|4
1646264470000|2022-03-02 23:41:10|4376.47|4375.87|4376.35|4375.75|4376.47|4375.87|4376.35|4375.75|5
1646264480000|2022-03-02 23:41:20|4376.22|4375.62|4376.22|4375.62|4376.22|4375.62|4376.22|4375.62|23
1646264490000|2022-03-02 23:41:30|4376.1|4375.5|4376.1|4375.5|4376.1|4375.5|4376.1|4375.5|1
1646264500000|2022-03-02 23:41:40|4375.6|4375|4375.97|4375.37|4375.97|4375.37|4375.35|4374.75|41
1646264510000|2022-03-02 23:41:50|4375.85|4375.25|4375.97|4375.37|4376.1|4375.5|4375.85|4375.25|10
1646264520000|2022-03-02 23:42:00|4375.85|4375.25|4375.97|4375.37|4376.1|4375.5|4375.85|4375.25|6
1646264530000|2022-03-02 23:42:10|4375.85|4375.25|4375.72|4375.12|4375.85|4375.25|4375.6|4375|9
1646264540000|2022-03-02 23:42:20|4375.85|4375.25|4375.72|4375.12|4375.85|4375.25|4375.72|4375.12|1
1646264550000|2022-03-02 23:42:30|4375.6|4375|4375.72|4375.12|4375.72|4375.12|4375.35|4374.75|9
1646264560000|2022-03-02 23:42:40|4375.6|4375|4375.35|4374.75|4375.6|4375|4375.35|4374.75|11
1646264570000|2022-03-02 23:42:50|4375.47|4374.87|4375.6|4375|4375.6|4375|4375.47|4374.87|23
1646264580000|2022-03-02 23:43:00|4375.47|4374.87|4375.47|4374.87|4375.47|4374.87|4375.35|4374.75|3
1646264590000|2022-03-02 23:43:10|4375.6|4375|4375.35|4374.75|4375.6|4375|4375.35|4374.75|4
1646264600000|2022-03-02 23:43:20|4375.47|4374.87|4375.85|4375.25|4375.85|4375.25|4375.47|4374.87|14
1646264610000|2022-03-02 23:43:30|4375.72|4375.12|4375.35|4374.75|4375.72|4375.12|4375.35|4374.75|10
1646264620000|2022-03-02 23:43:40|4375.47|4374.87|4375.6|4375|4375.6|4375|4375.47|4374.87|7
1646264630000|2022-03-02 23:43:50|4375.35|4374.75|4375.1|4374.5|4375.35|4374.75|4375.1|4374.5|20
1646264640000|2022-03-02 23:44:00|4374.85|4374.25|4375.35|4374.75|4375.35|4374.75|4374.85|4374.25|25
1646264650000|2022-03-02 23:44:10|4375.22|4374.62|4375.22|4374.62|4375.22|4374.62|4375.1|4374.5|4
1646264660000|2022-03-02 23:44:20|4374.85|4374.25|4374.85|4374.25|4374.85|4374.25|4374.85|4374.25|34
1646264670000|2022-03-02 23:44:30|4375.1|4374.5|4374.85|4374.25|4375.1|4374.5|4374.85|4374.25|59
1646264680000|2022-03-02 23:44:40|4375.1|4374.5|4374.85|4374.25|4375.1|4374.5|4374.85|4374.25|26
1646264690000|2022-03-02 23:44:50|4374.97|4374.37|4375.1|4374.5|4375.1|4374.5|4374.85|4374.25|7
1646264700000|2022-03-02 23:45:00|4375.35|4374.75|4375.35|4374.75|4375.6|4375|4375.22|4374.62|35
1646264710000|2022-03-02 23:45:10|4375.6|4375|4375.6|4375|4375.6|4375|4375.6|4375|4
1646264720000|2022-03-02 23:45:20|4375.85|4375.25|4375.85|4375.25|4375.85|4375.25|4375.85|4375.25|11
1646264730000|2022-03-02 23:45:30|4375.72|4375.12|4375.35|4374.75|4375.72|4375.12|4375.35|4374.75|16
1646264740000|2022-03-02 23:45:40|4375.6|4375|4375.35|4374.75|4375.6|4375|4375.35|4374.75|15
1646264750000|2022-03-02 23:45:50|4375.6|4375|4375.6|4375|4375.85|4375.25|4375.6|4375|29
1646264760000|2022-03-02 23:46:00|4375.85|4375.25|4375.47|4374.87|4375.85|4375.25|4375.47|4374.87|16
1646264770000|2022-03-02 23:46:10|4375.35|4374.75|4375.35|4374.75|4375.6|4375|4375.1|4374.5|24
1646264780000|2022-03-02 23:46:20|4375.1|4374.5|4375.85|4375.25|4375.85|4375.25|4375.1|4374.5|25
1646264790000|2022-03-02 23:46:30|4376.1|4375.5|4376.1|4375.5|4376.22|4375.62|4375.85|4375.25|17
1646264800000|2022-03-02 23:46:40|4376.22|4375.62|4376.22|4375.62|4376.22|4375.62|4376.1|4375.5|5
1646264810000|2022-03-02 23:46:50|4376.35|4375.75|4376.35|4375.75|4376.35|4375.75|4376.1|4375.5|18
1646264820000|2022-03-02 23:47:00|4376.6|4376|4376.85|4376.25|4376.85|4376.25|4376.6|4376|18
1646264830000|2022-03-02 23:47:10|4376.97|4376.37|4377.1|4376.5|4377.1|4376.5|4376.97|4376.37|12
1646264840000|2022-03-02 23:47:20|4377.35|4376.75|4377.47|4376.87|4377.47|4376.87|4377.35|4376.75|19
1646264850000|2022-03-02 23:47:30|4377.35|4376.75|4377.72|4377.12|4377.72|4377.12|4377.35|4376.75|48
1646264860000|2022-03-02 23:47:40|4377.85|4377.25|4377.6|4377|4377.85|4377.25|4377.6|4377|10
1646264870000|2022-03-02 23:47:50|4377.47|4376.87|4377.6|4377|4377.6|4377|4377.47|4376.87|3
1646264880000|2022-03-02 23:48:00|4377.47|4376.87|4377.6|4377|4377.6|4377|4377.47|4376.87|2
1646264890000|2022-03-02 23:48:10|4377.85|4377.25|4377.6|4377|4377.85|4377.25|4377.6|4377|18
1646264900000|2022-03-02 23:48:20|4377.47|4376.87|4377.47|4376.87|4377.47|4376.87|4377.35|4376.75|5
1646264910000|2022-03-02 23:48:30|4377.35|4376.75|4377.1|4376.5|4377.35|4376.75|4377.1|4376.5|8
1646264920000|2022-03-02 23:48:40|4376.97|4376.37|4377.1|4376.5|4377.1|4376.5|4376.97|4376.37|7
1646264930000|2022-03-02 23:48:50|4377.35|4376.75|4377.72|4377.12|4377.85|4377.25|4377.35|4376.75|22
1646264940000|2022-03-02 23:49:00|4377.85|4377.25|4377.6|4377|4377.85|4377.25|4377.6|4377|1
1646264950000|2022-03-02 23:49:10|||||||||14
1646264980000|2022-03-02 23:49:40|||||||||1
1646264990000|2022-03-02 23:49:50|4377.47|4376.87|4377.47|4376.87|4377.47|4376.87|4377.47|4376.87|2
1646265000000|2022-03-02 23:50:00|4377.6|4377|4377.6|4377|4377.72|4377.12|4377.47|4376.87|11
1646265010000|2022-03-02 23:50:10|4377.72|4377.12|4377.6|4377|4377.72|4377.12|4377.6|4377|6
1646265020000|2022-03-02 23:50:20|4377.72|4377.12|4377.72|4377.12|4377.72|4377.12|4377.72|4377.12|4
1646265030000|2022-03-02 23:50:30|4377.6|4377|4377.85|4377.25|4377.97|4377.37|4377.6|4377|9
1646265040000|2022-03-02 23:50:40|4377.97|4377.37|4378.35|4377.75|4378.47|4377.87|4377.97|4377.37|15
1646265050000|2022-03-02 23:50:50|4378.47|4377.87|4378.35|4377.75|4378.47|4377.87|4378.35|4377.75|6
1646265060000|2022-03-02 23:51:00|4378.47|4377.87|4378.35|4377.75|4378.6|4378|4378.35|4377.75|12
1646265070000|2022-03-02 23:51:10|4378.47|4377.87|4378.6|4378|4378.6|4378|4378.47|4377.87|2
1646265080000|2022-03-02 23:51:20|4378.72|4378.12|4378.85|4378.25|4378.85|4378.25|4378.72|4378.12|31
1646265090000|2022-03-02 23:51:30|4378.97|4378.37|4378.85|4378.25|4379.1|4378.5|4378.85|4378.25|18
1646265100000|2022-03-02 23:51:40|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|10
1646265110000|2022-03-02 23:51:50|4379.1|4378.5|4378.97|4378.37|4379.1|4378.5|4378.97|4378.37|23
1646265120000|2022-03-02 23:52:00|4378.85|4378.25|4378.85|4378.25|4379.1|4378.5|4378.85|4378.25|23
1646265130000|2022-03-02 23:52:10|4378.97|4378.37|4379.1|4378.5|4379.1|4378.5|4378.97|4378.37|2
1646265140000|2022-03-02 23:52:20|||||||||19
1646265150000|2022-03-02 23:52:30|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|8
1646265160000|2022-03-02 23:52:40|4378.85|4378.25|4378.6|4378|4378.85|4378.25|4378.6|4378|9
1646265170000|2022-03-02 23:52:50|4378.72|4378.12|4378.72|4378.12|4378.72|4378.12|4378.6|4378|2
1646265180000|2022-03-02 23:53:00|4378.85|4378.25|4378.35|4377.75|4378.85|4378.25|4378.35|4377.75|29
1646265190000|2022-03-02 23:53:10|4378.1|4377.5|4378.1|4377.5|4378.1|4377.5|4377.85|4377.25|12
1646265200000|2022-03-02 23:53:20|||||||||17
1646265210000|2022-03-02 23:53:30|4377.85|4377.25|4378.1|4377.5|4378.1|4377.5|4377.85|4377.25|72
1646265220000|2022-03-02 23:53:40|||||||||1
1646265230000|2022-03-02 23:53:50|||||||||5
1646265260000|2022-03-02 23:54:20|4378.22|4377.62|4378.35|4377.75|4378.6|4378|4378.22|4377.62|27
1646265270000|2022-03-02 23:54:30|4378.47|4377.87|4378.47|4377.87|4378.47|4377.87|4378.47|4377.87|4
1646265280000|2022-03-02 23:54:40|4378.6|4378|4378.85|4378.25|4378.85|4378.25|4378.6|4378|5
1646265290000|2022-03-02 23:54:50|4378.97|4378.37|4378.85|4378.25|4378.97|4378.37|4378.85|4378.25|5
1646265300000|2022-03-02 23:55:00|4378.97|4378.37|4378.85|4378.25|4378.97|4378.37|4378.85|4378.25|3
1646265310000|2022-03-02 23:55:10|4379.1|4378.5|4379.22|4378.62|4379.22|4378.62|4379.1|4378.5|13
1646265320000|2022-03-02 23:55:20|4379.1|4378.5|4379.22|4378.62|4379.35|4378.75|4379.1|4378.5|8
1646265330000|2022-03-02 23:55:30|4379.1|4378.5|4378.97|4378.37|4379.1|4378.5|4378.97|4378.37|34
1646265340000|2022-03-02 23:55:40|4378.85|4378.25|4378.72|4378.12|4378.85|4378.25|4378.6|4378|27
1646265350000|2022-03-02 23:55:50|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|12
1646265360000|2022-03-02 23:56:00|4378.6|4378|4378.6|4378|4378.6|4378|4378.47|4377.87|21
1646265370000|2022-03-02 23:56:10|||||||||6
1646265380000|2022-03-02 23:56:20|||||||||15
1646265390000|2022-03-02 23:56:30|4378.35|4377.75|4378.6|4378|4378.6|4378|4378.35|4377.75|15
1646265410000|2022-03-02 23:56:50|4378.72|4378.12|4378.85|4378.25|4378.85|4378.25|4378.72|4378.12|22
1646265420000|2022-03-02 23:57:00|4379.1|4378.5|4378.85|4378.25|4379.1|4378.5|4378.85|4378.25|20
1646265430000|2022-03-02 23:57:10|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|4
1646265440000|2022-03-02 23:57:20|4379.1|4378.5|4378.97|4378.37|4379.1|4378.5|4378.97|4378.37|7
1646265450000|2022-03-02 23:57:30|4378.85|4378.25|4378.85|4378.25|4378.97|4378.37|4378.85|4378.25|14
1646265460000|2022-03-02 23:57:40|4378.97|4378.37|4378.85|4378.25|4378.97|4378.37|4378.6|4378|26
1646265480000|2022-03-02 23:58:00|4378.72|4378.12|4378.35|4377.75|4378.72|4378.12|4378.35|4377.75|14
1646265490000|2022-03-02 23:58:10|4378.22|4377.62|4378.6|4378|4378.6|4378|4378.22|4377.62|15
1646265500000|2022-03-02 23:58:20|4378.47|4377.87|4378.6|4378|4378.6|4378|4378.1|4377.5|15
1646265510000|2022-03-02 23:58:30|||||||||7
1646265520000|2022-03-02 23:58:40|4378.85|4378.25|4378.85|4378.25|4379.1|4378.5|4378.85|4378.25|32
1646265530000|2022-03-02 23:58:50|||||||||4
1646265550000|2022-03-02 23:59:10|4378.97|4378.37|4378.85|4378.25|4378.97|4378.37|4378.85|4378.25|12
1646265560000|2022-03-02 23:59:20|||||||||12
1646265570000|2022-03-02 23:59:30|4378.35|4377.75|4378.35|4377.75|4378.35|4377.75|4378.35|4377.75|12
1646265580000|2022-03-02 23:59:40|4378.6|4378|4378.72|4378.12|4378.85|4378.25|4378.6|4378|25
1646265590000|2022-03-02 23:59:50|4378.85|4378.25|4378.47|4377.87|4378.85|4378.25|4378.35|4377.75|49
1646265600000|2022-03-03 00:00:00|4378.6|4378|4378.85|4378.25|4379.35|4378.75|4378.6|4378|143
1646265610000|2022-03-03 00:00:10|4378.72|4378.12|4378.6|4378|4379.35|4378.75|4378.6|4378|123
1646265620000|2022-03-03 00:00:20|4378.72|4378.12|4378.6|4378|4378.85|4378.25|4378.6|4378|46
1646265630000|2022-03-03 00:00:30|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|10
1646265640000|2022-03-03 00:00:40|4379.1|4378.5|4378.85|4378.25|4379.22|4378.62|4378.85|4378.25|44
1646265650000|2022-03-03 00:00:50|4378.6|4378|4379.1|4378.5|4379.1|4378.5|4378.47|4377.87|37
1646265660000|2022-03-03 00:01:00|4379.35|4378.75|4379.35|4378.75|4379.35|4378.75|4379.35|4378.75|33
1646265670000|2022-03-03 00:01:10|4379.1|4378.5|4379.47|4378.87|4379.6|4379|4378.97|4378.37|38
1646265680000|2022-03-03 00:01:20|4379.35|4378.75|4379.35|4378.75|4379.6|4379|4379.35|4378.75|41
1646265690000|2022-03-03 00:01:30|4379.47|4378.87|4379.6|4379|4379.6|4379|4379.35|4378.75|13
1646265700000|2022-03-03 00:01:40|4379.47|4378.87|4379.85|4379.25|4380.1|4379.5|4379.47|4378.87|55
1646265710000|2022-03-03 00:01:50|4379.97|4379.37|4380.1|4379.5|4380.1|4379.5|4379.97|4379.37|15
1646265720000|2022-03-03 00:02:00|4380.22|4379.62|4379.6|4379|4380.22|4379.62|4379.6|4379|64
1646265730000|2022-03-03 00:02:10|4379.85|4379.25|4380.1|4379.5|4380.1|4379.5|4379.85|4379.25|8
1646265740000|2022-03-03 00:02:20|4380.6|4380|4380.6|4380|4380.85|4380.25|4380.6|4380|117
1646265750000|2022-03-03 00:02:30|4380.72|4380.12|4380.35|4379.75|4380.85|4380.25|4380.35|4379.75|48
1646265760000|2022-03-03 00:02:40|4380.22|4379.62|4379.85|4379.25|4380.22|4379.62|4379.85|4379.25|12
1646265770000|2022-03-03 00:02:50|4379.6|4379|4379.47|4378.87|4379.85|4379.25|4379.35|4378.75|16
1646265780000|2022-03-03 00:03:00|4379.6|4379|4379.1|4378.5|4379.6|4379|4379.1|4378.5|31
1646265790000|2022-03-03 00:03:10|4379.35|4378.75|4379.35|4378.75|4379.85|4379.25|4379.35|4378.75|23
1646265800000|2022-03-03 00:03:20|4379.47|4378.87|4379.6|4379|4379.6|4379|4379.1|4378.5|39
1646265810000|2022-03-03 00:03:30|4379.72|4379.12|4379.72|4379.12|4379.85|4379.25|4379.72|4379.12|13
1646265820000|2022-03-03 00:03:40|4379.6|4379|4379.6|4379|4379.6|4379|4379.6|4379|2
1646265830000|2022-03-03 00:03:50|4379.72|4379.12|4379.85|4379.25|4379.85|4379.25|4379.6|4379|15
1646265840000|2022-03-03 00:04:00|4380.1|4379.5|4379.85|4379.25|4380.1|4379.5|4379.72|4379.12|28
1646265850000|2022-03-03 00:04:10|4379.6|4379|4378.6|4378|4379.6|4379|4378.6|4378|32
1646265860000|2022-03-03 00:04:20|4378.35|4377.75|4378.85|4378.25|4378.85|4378.25|4378.35|4377.75|28
1646265870000|2022-03-03 00:04:30|4379.1|4378.5|4379.1|4378.5|4379.1|4378.5|4378.85|4378.25|8
1646265880000|2022-03-03 00:04:40|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|4
1646265890000|2022-03-03 00:04:50|4378.97|4378.37|4378.72|4378.12|4379.1|4378.5|4378.47|4377.87|19
1646265900000|2022-03-03 00:05:00|4378.85|4378.25|4378.6|4378|4379.1|4378.5|4378.6|4378|13
1646265910000|2022-03-03 00:05:10|4378.72|4378.12|4379.1|4378.5|4379.35|4378.75|4378.72|4378.12|17
1646265920000|2022-03-03 00:05:20|4378.85|4378.25|4379.85|4379.25|4379.85|4379.25|4378.85|4378.25|12
1646265930000|2022-03-03 00:05:30|4379.6|4379|4379.1|4378.5|4379.6|4379|4378.85|4378.25|14
1646265940000|2022-03-03 00:05:40|4378.72|4378.12|4378.35|4377.75|4378.85|4378.25|4378.35|4377.75|29
1646265950000|2022-03-03 00:05:50|4378.1|4377.5|4378.35|4377.75|4378.35|4377.75|4377.97|4377.37|29
1646265960000|2022-03-03 00:06:00|4378.6|4378|4378.6|4378|4378.97|4378.37|4378.35|4377.75|17
1646265970000|2022-03-03 00:06:10|4378.47|4377.87|4378.97|4378.37|4379.35|4378.75|4378.47|4377.87|15
1646265980000|2022-03-03 00:06:20|4378.85|4378.25|4377.35|4376.75|4378.97|4378.37|4377.35|4376.75|65
1646265990000|2022-03-03 00:06:30|4377.6|4377|4377.6|4377|4377.6|4377|4377.6|4377|40
1646266000000|2022-03-03 00:06:40|4377.47|4376.87|4377.6|4377|4377.85|4377.25|4377.47|4376.87|18
1646266010000|2022-03-03 00:06:50|4377.72|4377.12|4377.85|4377.25|4377.85|4377.25|4377.6|4377|9
1646266020000|2022-03-03 00:07:00|4377.72|4377.12|4377.6|4377|4377.72|4377.12|4377.47|4376.87|9
1646266030000|2022-03-03 00:07:10|4377.47|4376.87|4377.35|4376.75|4377.47|4376.87|4377.35|4376.75|15
1646266040000|2022-03-03 00:07:20|4377.47|4376.87|4377.1|4376.5|4377.47|4376.87|4377.1|4376.5|11
1646266050000|2022-03-03 00:07:30|4377.22|4376.62|4377.35|4376.75|4377.35|4376.75|4377.1|4376.5|14
1646266060000|2022-03-03 00:07:40|4377.22|4376.62|4377.1|4376.5|4377.35|4376.75|4377.1|4376.5|7
1646266070000|2022-03-03 00:07:50|4377.22|4376.62|4377.1|4376.5|4377.22|4376.62|4377.1|4376.5|28
1646266080000|2022-03-03 00:08:00|4377.35|4376.75|4377.22|4376.62|4377.35|4376.75|4376.97|4376.37|28
1646266090000|2022-03-03 00:08:10|4377.35|4376.75|4377.35|4376.75|4377.85|4377.25|4377.35|4376.75|18
1646266100000|2022-03-03 00:08:20|4377.1|4376.5|4377.1|4376.5|4377.1|4376.5|4377.1|4376.5|2
1646266110000|2022-03-03 00:08:30|4377.22|4376.62|4377.35|4376.75|4377.47|4376.87|4377.1|4376.5|4
1646266120000|2022-03-03 00:08:40|4377.47|4376.87|4377.22|4376.62|4377.47|4376.87|4377.1|4376.5|8
1646266130000|2022-03-03 00:08:50|4376.97|4376.37|4377.1|4376.5|4377.35|4376.75|4376.97|4376.37|6
1646266140000|2022-03-03 00:09:00|4377.22|4376.62|4377.47|4376.87|4377.47|4376.87|4377.1|4376.5|41
1646266150000|2022-03-03 00:09:10|4377.6|4377|4377.6|4377|4377.6|4377|4377.35|4376.75|5
1646266160000|2022-03-03 00:09:20|4377.47|4376.87|4377.6|4377|4377.6|4377|4377.47|4376.87|9
1646266170000|2022-03-03 00:09:30|4377.85|4377.25|4378.6|4378|4378.6|4378|4377.85|4377.25|61
1646266180000|2022-03-03 00:09:40|4378.47|4377.87|4378.6|4378|4378.6|4378|4378.35|4377.75|13
1646266190000|2022-03-03 00:09:50|4378.47|4377.87|4378.35|4377.75|4378.6|4378|4378.35|4377.75|17
1646266200000|2022-03-03 00:10:00|4378.6|4378|4378.35|4377.75|4378.6|4378|4378.35|4377.75|23
1646266210000|2022-03-03 00:10:10|4378.47|4377.87|4379.1|4378.5|4379.1|4378.5|4378.35|4377.75|24
1646266220000|2022-03-03 00:10:20|4379.22|4378.62|4378.85|4378.25|4379.22|4378.62|4378.85|4378.25|21
1646266230000|2022-03-03 00:10:30|4378.97|4378.37|4379.1|4378.5|4379.35|4378.75|4378.97|4378.37|38
1646266240000|2022-03-03 00:10:40|4379.35|4378.75|4379.35|4378.75|4379.35|4378.75|4379.1|4378.5|9
1646266250000|2022-03-03 00:10:50|4380.1|4379.5|4380.1|4379.5|4380.1|4379.5|4379.97|4379.37|50
1646266260000|2022-03-03 00:11:00|4379.97|4379.37|4379.85|4379.25|4380.1|4379.5|4379.85|4379.25|24
1646266270000|2022-03-03 00:11:10|4379.97|4379.37|4379.85|4379.25|4379.97|4379.37|4379.35|4378.75|29
1646266280000|2022-03-03 00:11:20|4379.6|4379|4379.35|4378.75|4379.6|4379|4379.35|4378.75|13
1646266290000|2022-03-03 00:11:30|4379.6|4379|4379.85|4379.25|4379.85|4379.25|4379.6|4379|15
1646266300000|2022-03-03 00:11:40|4379.97|4379.37|4379.85|4379.25|4379.97|4379.37|4379.85|4379.25|4
1646266310000|2022-03-03 00:11:50|4379.97|4379.37|4379.6|4379|4379.97|4379.37|4379.6|4379|18
1646266320000|2022-03-03 00:12:00|4379.47|4378.87|4379.22|4378.62|4379.6|4379|4378.97|4378.37|18
1646266330000|2022-03-03 00:12:10|4379.35|4378.75|4379.85|4379.25|4380.1|4379.5|4379.35|4378.75|8
1646266340000|2022-03-03 00:12:20|4379.97|4379.37|4380.35|4379.75|4380.6|4380|4379.97|4379.37|54
1646266350000|2022-03-03 00:12:30|4380.1|4379.5|4379.97|4379.37|4380.1|4379.5|4379.97|4379.37|12
1646266360000|2022-03-03 00:12:40|4380.1|4379.5|4380.1|4379.5|4380.1|4379.5|4380.1|4379.5|5
1646266370000|2022-03-03 00:12:50|4380.22|4379.62|4380.35|4379.75|4380.35|4379.75|4380.22|4379.62|16
1646266380000|2022-03-03 00:13:00|4380.22|4379.62|4379.85|4379.25|4380.35|4379.75|4379.85|4379.25|22
1646266390000|2022-03-03 00:13:10|4379.97|4379.37|4379.85|4379.25|4379.97|4379.37|4379.85|4379.25|9
1646266400000|2022-03-03 00:13:20|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|4
1646266410000|2022-03-03 00:13:30|4379.85|4379.25|4379.72|4379.12|4379.85|4379.25|4379.72|4379.12|8
1646266420000|2022-03-03 00:13:40|4379.6|4379|4379.72|4379.12|4379.85|4379.25|4379.6|4379|2
1646266430000|2022-03-03 00:13:50|4379.6|4379|4379.35|4378.75|4379.6|4379|4379.22|4378.62|29
1646266440000|2022-03-03 00:14:00|4379.22|4378.62|4379.6|4379|4379.6|4379|4379.22|4378.62|26
1646266450000|2022-03-03 00:14:10|4380.1|4379.5|4380.1|4379.5|4380.35|4379.75|4380.1|4379.5|26
1646266460000|2022-03-03 00:14:20|4379.85|4379.25|4379.72|4379.12|4379.85|4379.25|4379.6|4379|14
1646266470000|2022-03-03 00:14:30|4379.6|4379|4379.35|4378.75|4379.6|4379|4379.35|4378.75|30
1646266480000|2022-03-03 00:14:40|||||||||1
1646266490000|2022-03-03 00:14:50|4379.6|4379|4379.35|4378.75|4379.6|4379|4379.1|4378.5|29
1646266500000|2022-03-03 00:15:00|4379.22|4378.62|4379.6|4379|4379.6|4379|4379.1|4378.5|22
1646266510000|2022-03-03 00:15:10|4379.72|4379.12|4379.35|4378.75|4379.72|4379.12|4379.1|4378.5|38
1646266520000|2022-03-03 00:15:20|4379.22|4378.62|4379.6|4379|4379.85|4379.25|4379.22|4378.62|17
1646266530000|2022-03-03 00:15:30|4379.35|4378.75|4379.35|4378.75|4379.35|4378.75|4379.1|4378.5|21
1646266540000|2022-03-03 00:15:40|4379.1|4378.5|4379.1|4378.5|4379.1|4378.5|4379.1|4378.5|14
1646266550000|2022-03-03 00:15:50|4378.85|4378.25|4379.1|4378.5|4379.1|4378.5|4378.85|4378.25|21
1646266560000|2022-03-03 00:16:00|4378.85|4378.25|4378.6|4378|4378.85|4378.25|4378.35|4377.75|54
1646266570000|2022-03-03 00:16:10|4378.47|4377.87|4377.35|4376.75|4378.47|4377.87|4377.35|4376.75|105
1646266580000|2022-03-03 00:16:20|4376.85|4376.25|4377.1|4376.5|4377.1|4376.5|4376.85|4376.25|116
1646266590000|2022-03-03 00:16:30|4377.22|4376.62|4377.35|4376.75|4377.35|4376.75|4377.22|4376.62|1
1646266600000|2022-03-03 00:16:40|4377.47|4376.87|4377.35|4376.75|4377.47|4376.87|4377.35|4376.75|17
1646266610000|2022-03-03 00:16:50|4377.47|4376.87|4377.85|4377.25|4377.85|4377.25|4377.47|4376.87|29
1646266620000|2022-03-03 00:17:00|4377.6|4377|4377.35|4376.75|4378.1|4377.5|4377.35|4376.75|62
1646266630000|2022-03-03 00:17:10|4377.6|4377|4377.97|4377.37|4378.1|4377.5|4377.6|4377|36
1646266640000|2022-03-03 00:17:20|4377.85|4377.25|4378.1|4377.5|4378.1|4377.5|4377.85|4377.25|4
1646266650000|2022-03-03 00:17:30|4377.85|4377.25|4378.1|4377.5|4378.1|4377.5|4377.85|4377.25|13
1646266660000|2022-03-03 00:17:40|4377.97|4377.37|4378.1|4377.5|4378.1|4377.5|4377.97|4377.37|2
1646266680000|2022-03-03 00:18:00|4378.22|4377.62|4378.6|4378|4378.6|4378|4378.22|4377.62|54
1646266690000|2022-03-03 00:18:10|4378.47|4377.87|4378.1|4377.5|4378.47|4377.87|4377.97|4377.37|3
1646266700000|2022-03-03 00:18:20|4378.22|4377.62|4378.35|4377.75|4378.35|4377.75|4378.22|4377.62|1
1646266710000|2022-03-03 00:18:30|4378.22|4377.62|4378.1|4377.5|4378.22|4377.62|4377.85|4377.25|3
1646266720000|2022-03-03 00:18:40|4378.22|4377.62|4378.35|4377.75|4378.35|4377.75|4378.1|4377.5|9
1646266730000|2022-03-03 00:18:50|4378.1|4377.5|4378.1|4377.5|4378.1|4377.5|4378.1|4377.5|5
1646266740000|2022-03-03 00:19:00|4378.35|4377.75|4378.6|4378|4378.6|4378|4378.1|4377.5|16
1646266750000|2022-03-03 00:19:10|4378.35|4377.75|4378.35|4377.75|4378.47|4377.87|4378.1|4377.5|17
1646266760000|2022-03-03 00:19:20|4378.47|4377.87|4378.72|4378.12|4378.72|4378.12|4378.47|4377.87|89
1646266770000|2022-03-03 00:19:30|4378.6|4378|4378.72|4378.12|4379.1|4378.5|4378.6|4378|24
1646266780000|2022-03-03 00:19:40|4378.47|4377.87|4377.35|4376.75|4378.47|4377.87|4377.35|4376.75|71
1646266790000|2022-03-03 00:19:50|4377.6|4377|4377.85|4377.25|4377.85|4377.25|4377.6|4377|32
1646266800000|2022-03-03 00:20:00|4377.97|4377.37|4378.22|4377.62|4378.35|4377.75|4377.97|4377.37|17
1646266810000|2022-03-03 00:20:10|4378.47|4377.87|4379.1|4378.5|4379.1|4378.5|4378.35|4377.75|36
1646266820000|2022-03-03 00:20:20|4379.35|4378.75|4378.6|4378|4379.35|4378.75|4378.6|4378|42
1646266830000|2022-03-03 00:20:30|4378.35|4377.75|4378.6|4378|4378.6|4378|4378.35|4377.75|4
1646266840000|2022-03-03 00:20:40|4378.85|4378.25|4378.35|4377.75|4378.85|4378.25|4378.22|4377.62|9
1646266850000|2022-03-03 00:20:50|4378.6|4378|4378.85|4378.25|4378.85|4378.25|4378.6|4378|17
1646266860000|2022-03-03 00:21:00|4378.72|4378.12|4379.1|4378.5|4379.1|4378.5|4378.72|4378.12|23
1646266870000|2022-03-03 00:21:10|||||||||5
1646266880000|2022-03-03 00:21:20|4379.35|4378.75|4379.1|4378.5|4379.35|4378.75|4379.1|4378.5|24
1646266890000|2022-03-03 00:21:30|4379.22|4378.62|4378.6|4378|4379.22|4378.62|4378.6|4378|24
1646266900000|2022-03-03 00:21:40|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|21
1646266920000|2022-03-03 00:22:00|4379.1|4378.5|4379.1|4378.5|4379.1|4378.5|4379.1|4378.5|44
1646266930000|2022-03-03 00:22:10|4378.97|4378.37|4378.85|4378.25|4378.97|4378.37|4378.85|4378.25|4
1646266940000|2022-03-03 00:22:20|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|2
1646266950000|2022-03-03 00:22:30|4378.85|4378.25|4379.1|4378.5|4379.1|4378.5|4378.85|4378.25|2
1646266960000|2022-03-03 00:22:40|4378.97|4378.37|4379.6|4379|4379.6|4379|4378.97|4378.37|51
1646266970000|2022-03-03 00:22:50|4379.47|4378.87|4379.6|4379|4379.6|4379|4379.35|4378.75|8
1646266980000|2022-03-03 00:23:00|4379.47|4378.87|4379.6|4379|4379.6|4379|4379.47|4378.87|16
1646266990000|2022-03-03 00:23:10|4379.85|4379.25|4379.6|4379|4379.85|4379.25|4379.6|4379|32
1646267000000|2022-03-03 00:23:20|4379.35|4378.75|4379.35|4378.75|4379.6|4379|4379.35|4378.75|18
1646267010000|2022-03-03 00:23:30|4379.47|4378.87|4379.35|4378.75|4379.47|4378.87|4379.35|4378.75|11
1646267020000|2022-03-03 00:23:40|4379.22|4378.62|4378.35|4377.75|4379.35|4378.75|4378.35|4377.75|53
1646267030000|2022-03-03 00:23:50|4378.47|4377.87|4378.6|4378|4378.6|4378|4378.35|4377.75|20
1646267040000|2022-03-03 00:24:00|4378.85|4378.25|4379.1|4378.5|4379.1|4378.5|4378.6|4378|129
1646267050000|2022-03-03 00:24:10|4379.6|4379|4379.35|4378.75|4379.85|4379.25|4379.35|4378.75|67
1646267060000|2022-03-03 00:24:20|4379.1|4378.5|4378.85|4378.25|4379.1|4378.5|4378.85|4378.25|19
1646267070000|2022-03-03 00:24:30|4378.6|4378|4378.72|4378.12|4378.72|4378.12|4378.6|4378|9
1646267080000|2022-03-03 00:24:40|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|4378.6|4378|20
1646267090000|2022-03-03 00:24:50|4378.72|4378.12|4378.6|4378|4378.85|4378.25|4378.6|4378|17
1646267100000|2022-03-03 00:25:00|4378.35|4377.75|4378.6|4378|4378.6|4378|4378.35|4377.75|10
1646267110000|2022-03-03 00:25:10|4378.72|4378.12|4378.6|4378|4378.97|4378.37|4378.6|4378|12
1646267120000|2022-03-03 00:25:20|4378.47|4377.87|4378.47|4377.87|4378.47|4377.87|4378.35|4377.75|2
1646267130000|2022-03-03 00:25:30|4378.6|4378|4378.6|4378|4378.72|4378.12|4378.6|4378|9
1646267140000|2022-03-03 00:25:40|4378.47|4377.87|4378.6|4378|4378.6|4378|4378.47|4377.87|14
1646267150000|2022-03-03 00:25:50|4378.47|4377.87|4378.6|4378|4378.6|4378|4378.47|4377.87|14
1646267160000|2022-03-03 00:26:00|4378.35|4377.75|4377.6|4377|4378.35|4377.75|4377.6|4377|130
1646267170000|2022-03-03 00:26:10|4377.47|4376.87|4377.6|4377|4377.6|4377|4377.47|4376.87|23
1646267180000|2022-03-03 00:26:20|4377.47|4376.87|4377.6|4377|4377.6|4377|4377.47|4376.87|47
1646267190000|2022-03-03 00:26:30|4377.72|4377.12|4378.22|4377.62|4378.22|4377.62|4377.6|4377|18
1646267200000|2022-03-03 00:26:40|4378.72|4378.12|4378.35|4377.75|4378.72|4378.12|4378.35|4377.75|20
1646267210000|2022-03-03 00:26:50|4378.47|4377.87|4378.35|4377.75|4378.47|4377.87|4378.35|4377.75|14
1646267220000|2022-03-03 00:27:00|4378.22|4377.62|4378.35|4377.75|4378.47|4377.87|4378.1|4377.5|32
1646267230000|2022-03-03 00:27:10|4377.85|4377.25|4377.85|4377.25|4377.85|4377.25|4377.85|4377.25|26
1646267240000|2022-03-03 00:27:20|4377.72|4377.12|4377.85|4377.25|4377.85|4377.25|4377.35|4376.75|46
1646267250000|2022-03-03 00:27:30|4378.1|4377.5|4377.85|4377.25|4378.1|4377.5|4377.85|4377.25|5
1646267260000|2022-03-03 00:27:40|4377.97|4377.37|4378.1|4377.5|4378.1|4377.5|4377.97|4377.37|12
1646267270000|2022-03-03 00:27:50|4378.35|4377.75|4378.1|4377.5|4378.35|4377.75|4378.1|4377.5|33
1646267280000|2022-03-03 00:28:00|4377.97|4377.37|4378.1|4377.5|4378.1|4377.5|4377.97|4377.37|26
1646267290000|2022-03-03 00:28:10|4377.97|4377.37|4378.1|4377.5|4378.1|4377.5|4377.97|4377.37|12
1646267300000|2022-03-03 00:28:20|4378.22|4377.62|4378.6|4378|4378.6|4378|4378.22|4377.62|18
1646267310000|2022-03-03 00:28:30|4378.72|4378.12|4378.6|4378|4378.72|4378.12|4378.6|4378|7
1646267320000|2022-03-03 00:28:40|4378.35|4377.75|4378.1|4377.5|4378.35|4377.75|4378.1|4377.5|9
1646267330000|2022-03-03 00:28:50|4378.22|4377.62|4378.35|4377.75|4378.35|4377.75|4378.22|4377.62|16
1646267340000|2022-03-03 00:29:00|4378.1|4377.5|4378.35|4377.75|4378.35|4377.75|4378.1|4377.5|15
1646267350000|2022-03-03 00:29:10|4378.22|4377.62|4378.35|4377.75|4378.35|4377.75|4378.22|4377.62|4
1646267360000|2022-03-03 00:29:20|4378.22|4377.62|4377.85|4377.25|4378.22|4377.62|4377.85|4377.25|10
1646267370000|2022-03-03 00:29:30|4378.1|4377.5|4378.1|4377.5|4378.22|4377.62|4378.1|4377.5|8
1646267380000|2022-03-03 00:29:40|4378.22|4377.62|4378.35|4377.75|4378.35|4377.75|4378.22|4377.62|27
1646267390000|2022-03-03 00:29:50|4378.47|4377.87|4378.35|4377.75|4378.47|4377.87|4378.35|4377.75|14
1646267400000|2022-03-03 00:30:00|4378.1|4377.5|4378.97|4378.37|4379.1|4378.5|4378.1|4377.5|65
1646267410000|2022-03-03 00:30:10|4379.1|4378.5|4378.85|4378.25|4379.1|4378.5|4378.85|4378.25|12
1646267420000|2022-03-03 00:30:20|4378.72|4378.12|4378.72|4378.12|4378.72|4378.12|4378.72|4378.12|8
1646267430000|2022-03-03 00:30:30|4378.85|4378.25|4378.6|4378|4378.85|4378.25|4378.6|4378|10
1646267440000|2022-03-03 00:30:40|4378.47|4377.87|4378.1|4377.5|4378.47|4377.87|4377.97|4377.37|28
1646267450000|2022-03-03 00:30:50|4377.72|4377.12|4377.6|4377|4377.72|4377.12|4377.6|4377|33
1646267460000|2022-03-03 00:31:00|4377.85|4377.25|4378.1|4377.5|4378.1|4377.5|4377.85|4377.25|14
1646267470000|2022-03-03 00:31:10|4378.22|4377.62|4378.35|4377.75|4378.35|4377.75|4378.22|4377.62|17
1646267480000|2022-03-03 00:31:20|4378.47|4377.87|4378.35|4377.75|4378.6|4378|4378.35|4377.75|11
1646267490000|2022-03-03 00:31:30|4378.22|4377.62|4378.35|4377.75|4378.35|4377.75|4378.22|4377.62|22
1646267500000|2022-03-03 00:31:40|4378.22|4377.62|4378.1|4377.5|4378.35|4377.75|4378.1|4377.5|7
1646267510000|2022-03-03 00:31:50|4378.22|4377.62|4378.1|4377.5|4378.35|4377.75|4378.1|4377.5|18
1646267520000|2022-03-03 00:32:00|4378.22|4377.62|4378.6|4378|4378.6|4378|4378.22|4377.62|4
1646267530000|2022-03-03 00:32:10|4378.35|4377.75|4377.85|4377.25|4378.35|4377.75|4377.85|4377.25|12
1646267540000|2022-03-03 00:32:20|4377.97|4377.37|4378.6|4378|4378.6|4378|4377.97|4377.37|19
1646267550000|2022-03-03 00:32:30|4378.47|4377.87|4378.35|4377.75|4378.6|4378|4378.1|4377.5|31
1646267560000|2022-03-03 00:32:40|4378.22|4377.62|4378.22|4377.62|4378.22|4377.62|4378.22|4377.62|15
1646267570000|2022-03-03 00:32:50|4378.35|4377.75|4378.6|4378|4378.6|4378|4378.1|4377.5|26
1646267580000|2022-03-03 00:33:00|4378.72|4378.12|4378.97|4378.37|4379.1|4378.5|4378.72|4378.12|33
1646267590000|2022-03-03 00:33:10|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|1
1646267600000|2022-03-03 00:33:20|4378.6|4378|4378.6|4378|4378.6|4378|4378.6|4378|3
1646267610000|2022-03-03 00:33:30|4378.47|4377.87|4378.85|4378.25|4378.85|4378.25|4378.47|4377.87|6
1646267620000|2022-03-03 00:33:40|4378.97|4378.37|4378.85|4378.25|4378.97|4378.37|4378.85|4378.25|5
1646267630000|2022-03-03 00:33:50|4378.6|4378|4378.6|4378|4378.6|4378|4378.35|4377.75|21
1646267640000|2022-03-03 00:34:00|4378.47|4377.87|4378.35|4377.75|4378.72|4378.12|4378.35|4377.75|28
1646267650000|2022-03-03 00:34:10|4378.47|4377.87|4378.6|4378|4378.6|4378|4378.35|4377.75|7
1646267660000|2022-03-03 00:34:20|4378.72|4378.12|4378.72|4378.12|4378.85|4378.25|4378.72|4378.12|9
1646267670000|2022-03-03 00:34:30|4378.6|4378|4378.6|4378|4378.6|4378|4378.35|4377.75|18
1646267680000|2022-03-03 00:34:40|4378.35|4377.75|4378.47|4377.87|4378.6|4378|4378.35|4377.75|9
1646267690000|2022-03-03 00:34:50|4378.6|4378|4378.35|4377.75|4378.6|4378|4378.35|4377.75|7
1646267700000|2022-03-03 00:35:00|4378.47|4377.87|4378.47|4377.87|4378.6|4378|4378.35|4377.75|7
1646267710000|2022-03-03 00:35:10|4378.6|4378|4378.35|4377.75|4378.6|4378|4378.35|4377.75|16
1646267720000|2022-03-03 00:35:20|4378.22|4377.62|4378.35|4377.75|4378.35|4377.75|4378.22|4377.62|10
1646267730000|2022-03-03 00:35:30|4378.47|4377.87|4378.47|4377.87|4378.47|4377.87|4378.35|4377.75|19
1646267740000|2022-03-03 00:35:40|4378.35|4377.75|4378.35|4377.75|4378.47|4377.87|4378.35|4377.75|4
1646267760000|2022-03-03 00:36:00|4378.47|4377.87|4378.6|4378|4378.6|4378|4378.35|4377.75|2
1646267770000|2022-03-03 00:36:10|4378.35|4377.75|4378.47|4377.87|4378.47|4377.87|4378.35|4377.75|8
1646267780000|2022-03-03 00:36:20|4378.35|4377.75|4378.35|4377.75|4378.6|4378|4378.35|4377.75|3
1646267790000|2022-03-03 00:36:30|4378.47|4377.87|4378.47|4377.87|4378.6|4378|4378.47|4377.87|1
1646267800000|2022-03-03 00:36:40|4378.35|4377.75|4378.35|4377.75|4378.35|4377.75|4378.35|4377.75|0
1646267810000|2022-03-03 00:36:50|4378.6|4378|4378.72|4378.12|4378.72|4378.12|4378.47|4377.87|17
1646267820000|2022-03-03 00:37:00|4378.85|4378.25|4378.85|4378.25|4379.1|4378.5|4378.85|4378.25|11
1646267830000|2022-03-03 00:37:10|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|3
1646267840000|2022-03-03 00:37:20|4378.85|4378.25|4378.72|4378.12|4378.97|4378.37|4378.72|4378.12|8
1646267850000|2022-03-03 00:37:30|4378.85|4378.25|4379.1|4378.5|4379.1|4378.5|4378.72|4378.12|7
1646267860000|2022-03-03 00:37:40|4378.97|4378.37|4378.97|4378.37|4379.1|4378.5|4378.72|4378.12|16
1646267870000|2022-03-03 00:37:50|4378.85|4378.25|4378.97|4378.37|4379.1|4378.5|4378.85|4378.25|22
1646267880000|2022-03-03 00:38:00|4378.85|4378.25|4379.1|4378.5|4379.1|4378.5|4378.85|4378.25|5
1646267890000|2022-03-03 00:38:10|4379.22|4378.62|4379.35|4378.75|4379.6|4379|4379.22|4378.62|39
1646267900000|2022-03-03 00:38:20|4379.47|4378.87|4379.47|4378.87|4379.6|4379|4379.35|4378.75|12
1646267910000|2022-03-03 00:38:30|4379.6|4379|4379.35|4378.75|4379.6|4379|4379.22|4378.62|34
1646267920000|2022-03-03 00:38:40|4379.47|4378.87|4379.1|4378.5|4379.6|4379|4379.1|4378.5|9
1646267930000|2022-03-03 00:38:50|4378.85|4378.25|4379.22|4378.62|4379.22|4378.62|4378.85|4378.25|15
1646267940000|2022-03-03 00:39:00|4379.35|4378.75|4379.35|4378.75|4379.47|4378.87|4379.35|4378.75|9
1646267950000|2022-03-03 00:39:10|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|4378.72|4378.12|21
1646267960000|2022-03-03 00:39:20|4378.72|4378.12|4378.6|4378|4378.85|4378.25|4378.6|4378|28
1646267970000|2022-03-03 00:39:30|4378.35|4377.75|4378.6|4378|4378.6|4378|4378.35|4377.75|28
1646267980000|2022-03-03 00:39:40|4378.47|4377.87|4378.6|4378|4378.6|4378|4378.47|4377.87|27
1646267990000|2022-03-03 00:39:50|4378.47|4377.87|4378.6|4378|4378.6|4378|4378.47|4377.87|14
1646268000000|2022-03-03 00:40:00|||||||||15
1646268010000|2022-03-03 00:40:10|4378.72|4378.12|4378.47|4377.87|4378.72|4378.12|4378.35|4377.75|15
1646268020000|2022-03-03 00:40:20|4378.6|4378|4378.35|4377.75|4378.6|4378|4378.35|4377.75|26
1646268030000|2022-03-03 00:40:30|4378.22|4377.62|4378.35|4377.75|4378.35|4377.75|4378.22|4377.62|8
1646268040000|2022-03-03 00:40:40|4378.22|4377.62|4378.35|4377.75|4378.47|4377.87|4378.1|4377.5|16
1646268050000|2022-03-03 00:40:50|4378.47|4377.87|4378.35|4377.75|4378.6|4378|4378.35|4377.75|1
1646268060000|2022-03-03 00:41:00|4378.47|4377.87|4378.35|4377.75|4378.6|4378|4378.35|4377.75|6
1646268070000|2022-03-03 00:41:10|4378.47|4377.87|4378.6|4378|4378.6|4378|4378.47|4377.87|8
1646268080000|2022-03-03 00:41:20|4378.47|4377.87|4378.35|4377.75|4378.47|4377.87|4378.35|4377.75|21
1646268090000|2022-03-03 00:41:30|4378.47|4377.87|4378.35|4377.75|4378.6|4378|4378.35|4377.75|5
1646268100000|2022-03-03 00:41:40|4378.1|4377.5|4378.1|4377.5|4378.35|4377.75|4378.1|4377.5|30
1646268110000|2022-03-03 00:41:50|4378.22|4377.62|4378.22|4377.62|4378.22|4377.62|4378.1|4377.5|7
1646268120000|2022-03-03 00:42:00|4378.35|4377.75|4378.1|4377.5|4378.35|4377.75|4378.1|4377.5|10
1646268130000|2022-03-03 00:42:10|4377.85|4377.25|4377.6|4377|4377.85|4377.25|4377.6|4377|44
1646268140000|2022-03-03 00:42:20|||||||||13
1646268150000|2022-03-03 00:42:30|||||||||1
1646268160000|2022-03-03 00:42:40|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|21
1646268170000|2022-03-03 00:42:50|||||||||11
1646268180000|2022-03-03 00:43:00|4377.6|4377|4377.6|4377|4377.85|4377.25|4377.6|4377|26
1646268190000|2022-03-03 00:43:10|4377.72|4377.12|4377.6|4377|4377.85|4377.25|4377.6|4377|3
1646268200000|2022-03-03 00:43:20|||||||||2
1646268210000|2022-03-03 00:43:30|4377.72|4377.12|4377.6|4377|4377.72|4377.12|4377.6|4377|7
1646268220000|2022-03-03 00:43:40|4377.72|4377.12|4377.6|4377|4377.72|4377.12|4377.6|4377|3
1646268240000|2022-03-03 00:44:00|4377.72|4377.12|4377.6|4377|4377.72|4377.12|4377.6|4377|9
1646268250000|2022-03-03 00:44:10|4377.35|4376.75|4377.1|4376.5|4377.35|4376.75|4377.1|4376.5|47
1646268260000|2022-03-03 00:44:20|4377.35|4376.75|4377.6|4377|4377.6|4377|4377.35|4376.75|35
1646268270000|2022-03-03 00:44:30|4377.35|4376.75|4376.85|4376.25|4377.35|4376.75|4376.85|4376.25|36
1646268280000|2022-03-03 00:44:40|4376.6|4376|4376.6|4376|4376.72|4376.12|4376.6|4376|55
1646268290000|2022-03-03 00:44:50|4376.35|4375.75|4376.35|4375.75|4376.6|4376|4376.35|4375.75|105
1646268300000|2022-03-03 00:45:00|4376.1|4375.5|4376.6|4376|4376.6|4376|4376.1|4375.5|21
1646268310000|2022-03-03 00:45:10|4376.85|4376.25|4377.35|4376.75|4377.35|4376.75|4376.85|4376.25|72
1646268320000|2022-03-03 00:45:20|||||||||26
1646268330000|2022-03-03 00:45:30|4376.85|4376.25|4376.85|4376.25|4376.85|4376.25|4376.85|4376.25|14
1646268340000|2022-03-03 00:45:40|4377.1|4376.5|4377.1|4376.5|4377.1|4376.5|4377.1|4376.5|10
1646268350000|2022-03-03 00:45:50|4377.35|4376.75|4377.72|4377.12|4377.85|4377.25|4377.35|4376.75|14
1646268360000|2022-03-03 00:46:00|4377.6|4377|4376.85|4376.25|4377.85|4377.25|4376.85|4376.25|106
1646268370000|2022-03-03 00:46:10|4376.6|4376|4376.85|4376.25|4376.85|4376.25|4376.6|4376|15
1646268380000|2022-03-03 00:46:20|4377.1|4376.5|4376.85|4376.25|4377.1|4376.5|4376.85|4376.25|17
1646268390000|2022-03-03 00:46:30|4376.97|4376.37|4377.1|4376.5|4377.22|4376.62|4376.97|4376.37|5
1646268400000|2022-03-03 00:46:40|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|4377.1|4376.5|13
1646268410000|2022-03-03 00:46:50|4377.1|4376.5|4377.35|4376.75|4377.35|4376.75|4377.1|4376.5|47
1646268420000|2022-03-03 00:47:00|||||||||3
1646268430000|2022-03-03 00:47:10|||||||||9
1646268440000|2022-03-03 00:47:20|||||||||31
1646268450000|2022-03-03 00:47:30|4377.22|4376.62|4377.1|4376.5|4377.22|4376.62|4377.1|4376.5|9
1646268460000|2022-03-03 00:47:40|4377.22|4376.62|4377.22|4376.62|4377.35|4376.75|4377.22|4376.62|4
1646268470000|2022-03-03 00:47:50|4377.1|4376.5|4377.6|4377|4377.6|4377|4377.1|4376.5|17
1646268480000|2022-03-03 00:48:00|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|4377.1|4376.5|18
1646268490000|2022-03-03 00:48:10|4377.47|4376.87|4377.6|4377|4377.6|4377|4377.35|4376.75|13
1646268500000|2022-03-03 00:48:20|4377.72|4377.12|4377.6|4377|4377.85|4377.25|4377.6|4377|39
1646268510000|2022-03-03 00:48:30|4377.47|4376.87|4377.47|4376.87|4377.47|4376.87|4377.47|4376.87|7
1646268520000|2022-03-03 00:48:40|4377.6|4377|4377.72|4377.12|4377.85|4377.25|4377.6|4377|25
1646268530000|2022-03-03 00:48:50|4377.6|4377|4377.35|4376.75|4377.6|4377|4377.35|4376.75|9
1646268540000|2022-03-03 00:49:00|4377.22|4376.62|4377.35|4376.75|4377.47|4376.87|4377.22|4376.62|12
1646268550000|2022-03-03 00:49:10|4377.47|4376.87|4377.35|4376.75|4377.47|4376.87|4377.1|4376.5|25
1646268560000|2022-03-03 00:49:20|4377.1|4376.5|4377.47|4376.87|4377.6|4377|4377.1|4376.5|20
1646268570000|2022-03-03 00:49:30|4377.6|4377|4377.6|4377|4377.72|4377.12|4377.35|4376.75|20
1646268580000|2022-03-03 00:49:40|4377.85|4377.25|4378.1|4377.5|4378.1|4377.5|4377.85|4377.25|35
1646268590000|2022-03-03 00:49:50|4377.97|4377.37|4377.85|4377.25|4378.1|4377.5|4377.85|4377.25|10
1646268610000|2022-03-03 00:50:10|4378.1|4377.5|4378.35|4377.75|4378.35|4377.75|4378.1|4377.5|16
1646268620000|2022-03-03 00:50:20|4378.22|4377.62|4378.35|4377.75|4378.35|4377.75|4378.22|4377.62|11
1646268630000|2022-03-03 00:50:30|4378.22|4377.62|4378.85|4378.25|4378.85|4378.25|4378.22|4377.62|55
1646268640000|2022-03-03 00:50:40|4378.72|4378.12|4378.85|4378.25|4378.85|4378.25|4378.72|4378.12|4
1646268650000|2022-03-03 00:50:50|||||||||1
1646268660000|2022-03-03 00:51:00|4378.6|4378|4378.6|4378|4378.72|4378.12|4378.6|4378|9
1646268670000|2022-03-03 00:51:10|4378.47|4377.87|4378.35|4377.75|4378.47|4377.87|4378.35|4377.75|11
1646268680000|2022-03-03 00:51:20|4378.6|4378|4378.6|4378|4378.6|4378|4378.47|4377.87|7
1646268690000|2022-03-03 00:51:30|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|13
1646268700000|2022-03-03 00:51:40|||||||||6
1646268710000|2022-03-03 00:51:50|4378.72|4378.12|4378.85|4378.25|4378.85|4378.25|4378.72|4378.12|5
1646268720000|2022-03-03 00:52:00|4378.97|4378.37|4379.1|4378.5|4379.1|4378.5|4378.97|4378.37|11
1646268730000|2022-03-03 00:52:10|4379.22|4378.62|4379.35|4378.75|4379.35|4378.75|4379.22|4378.62|24
1646268740000|2022-03-03 00:52:20|4379.1|4378.5|4379.1|4378.5|4379.1|4378.5|4378.85|4378.25|19
1646268750000|2022-03-03 00:52:30|4378.85|4378.25|4378.6|4378|4378.85|4378.25|4378.6|4378|15
1646268760000|2022-03-03 00:52:40|4378.85|4378.25|4378.6|4378|4378.85|4378.25|4378.6|4378|7
1646268780000|2022-03-03 00:53:00|4378.35|4377.75|4378.6|4378|4378.6|4378|4378.35|4377.75|8
1646268790000|2022-03-03 00:53:10|4378.72|4378.12|4378.6|4378|4378.85|4378.25|4378.6|4378|5
1646268800000|2022-03-03 00:53:20|4378.47|4377.87|4378.85|4378.25|4378.85|4378.25|4378.47|4377.87|6
1646268810000|2022-03-03 00:53:30|4378.72|4378.12|4378.85|4378.25|4378.85|4378.25|4378.72|4378.12|3
1646268820000|2022-03-03 00:53:40|4378.72|4378.12|4378.85|4378.25|4378.85|4378.25|4378.72|4378.12|7
1646268830000|2022-03-03 00:53:50|4378.72|4378.12|4378.85|4378.25|4378.85|4378.25|4378.72|4378.12|1
1646268840000|2022-03-03 00:54:00|4378.6|4378|4378.35|4377.75|4378.6|4378|4378.35|4377.75|11
1646268850000|2022-03-03 00:54:10|4378.47|4377.87|4378.47|4377.87|4378.6|4378|4378.47|4377.87|2
1646268860000|2022-03-03 00:54:20|4378.35|4377.75|4378.1|4377.5|4378.47|4377.87|4378.1|4377.5|13
1646268870000|2022-03-03 00:54:30|||||||||6
1646268880000|2022-03-03 00:54:40|4377.97|4377.37|4377.97|4377.37|4378.1|4377.5|4377.97|4377.37|23
1646268890000|2022-03-03 00:54:50|4377.85|4377.25|4378.85|4378.25|4378.85|4378.25|4377.85|4377.25|57
1646268900000|2022-03-03 00:55:00|||||||||7
1646268910000|2022-03-03 00:55:10|4378.72|4378.12|4378.85|4378.25|4378.85|4378.25|4378.72|4378.12|3
1646268920000|2022-03-03 00:55:20|4378.72|4378.12|4379.1|4378.5|4379.1|4378.5|4378.72|4378.12|8
1646268930000|2022-03-03 00:55:30|||||||||3
1646268940000|2022-03-03 00:55:40|4378.97|4378.37|4379.1|4378.5|4379.1|4378.5|4378.97|4378.37|3
1646268950000|2022-03-03 00:55:50|4378.97|4378.37|4379.1|4378.5|4379.1|4378.5|4378.97|4378.37|0
1646268960000|2022-03-03 00:56:00|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|7
1646268970000|2022-03-03 00:56:10|4378.97|4378.37|4379.1|4378.5|4379.1|4378.5|4378.97|4378.37|4
1646268980000|2022-03-03 00:56:20|4379.22|4378.62|4379.1|4378.5|4379.22|4378.62|4379.1|4378.5|14
1646268990000|2022-03-03 00:56:30|4378.97|4378.37|4379.1|4378.5|4379.1|4378.5|4378.97|4378.37|12
1646269000000|2022-03-03 00:56:40|4378.6|4378|4378.6|4378|4378.6|4378|4378.6|4378|52
1646269010000|2022-03-03 00:56:50|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|15
1646269020000|2022-03-03 00:57:00|4379.1|4378.5|4379.1|4378.5|4379.1|4378.5|4378.85|4378.25|11
1646269030000|2022-03-03 00:57:10|||||||||4
1646269040000|2022-03-03 00:57:20|4379.35|4378.75|4379.1|4378.5|4379.35|4378.75|4379.1|4378.5|26
1646269050000|2022-03-03 00:57:30|4378.85|4378.25|4378.85|4378.25|4378.97|4378.37|4378.85|4378.25|4
1646269060000|2022-03-03 00:57:40|4378.97|4378.37|4379.1|4378.5|4379.1|4378.5|4378.85|4378.25|5
1646269080000|2022-03-03 00:58:00|4379.22|4378.62|4378.85|4378.25|4379.35|4378.75|4378.85|4378.25|16
1646269100000|2022-03-03 00:58:20|4378.97|4378.37|4379.1|4378.5|4379.1|4378.5|4378.85|4378.25|13
1646269110000|2022-03-03 00:58:30|4378.85|4378.25|4379.35|4378.75|4379.35|4378.75|4378.85|4378.25|40
1646269120000|2022-03-03 00:58:40|||||||||1
1646269130000|2022-03-03 00:58:50|4379.1|4378.5|4379.1|4378.5|4379.1|4378.5|4378.85|4378.25|29
1646269140000|2022-03-03 00:59:00|4378.85|4378.25|4378.6|4378|4378.85|4378.25|4378.6|4378|8
1646269150000|2022-03-03 00:59:10|4378.72|4378.12|4378.85|4378.25|4378.85|4378.25|4378.72|4378.12|12
1646269160000|2022-03-03 00:59:20|4379.1|4378.5|4379.1|4378.5|4379.1|4378.5|4379.1|4378.5|29
1646269170000|2022-03-03 00:59:30|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|4378.6|4378|28
1646269180000|2022-03-03 00:59:40|4378.72|4378.12|4378.85|4378.25|4378.85|4378.25|4378.6|4378|12
1646269190000|2022-03-03 00:59:50|4378.97|4378.37|4378.85|4378.25|4378.97|4378.37|4378.85|4378.25|7
1646269200000|2022-03-03 01:00:00|4378.6|4378|4378.35|4377.75|4378.97|4378.37|4378.35|4377.75|20
1646269210000|2022-03-03 01:00:10|4378.47|4377.87|4378.35|4377.75|4378.6|4378|4378.35|4377.75|62
1646269220000|2022-03-03 01:00:20|4378.6|4378|4378.1|4377.5|4378.6|4378|4378.1|4377.5|172
1646269230000|2022-03-03 01:00:30|4378.72|4378.12|4378.97|4378.37|4378.97|4378.37|4378.72|4378.12|100
1646269240000|2022-03-03 01:00:40|4379.1|4378.5|4378.97|4378.37|4379.1|4378.5|4378.85|4378.25|6
1646269250000|2022-03-03 01:00:50|4379.1|4378.5|4379.35|4378.75|4379.35|4378.75|4379.1|4378.5|13
1646269260000|2022-03-03 01:01:00|4379.47|4378.87|4379.85|4379.25|4380.1|4379.5|4379.35|4378.75|59
1646269270000|2022-03-03 01:01:10|4380.1|4379.5|4379.6|4379|4380.1|4379.5|4379.6|4379|23
1646269280000|2022-03-03 01:01:20|4379.72|4379.12|4379.6|4379|4379.85|4379.25|4379.6|4379|23
1646269290000|2022-03-03 01:01:30|4379.35|4378.75|4379.6|4379|4379.6|4379|4379.22|4378.62|35
1646269300000|2022-03-03 01:01:40|4379.85|4379.25|4380.1|4379.5|4380.1|4379.5|4379.85|4379.25|25
1646269310000|2022-03-03 01:01:50|4379.97|4379.37|4380.35|4379.75|4380.35|4379.75|4379.97|4379.37|27
1646269320000|2022-03-03 01:02:00|4380.85|4380.25|4380.85|4380.25|4381.6|4381|4380.85|4380.25|189
1646269330000|2022-03-03 01:02:10|4380.97|4380.37|4381.6|4381|4381.6|4381|4380.97|4380.37|39
1646269340000|2022-03-03 01:02:20|4381.35|4380.75|4381.85|4381.25|4381.85|4381.25|4381.35|4380.75|81
1646269350000|2022-03-03 01:02:30|4381.72|4381.12|4382.1|4381.5|4382.22|4381.62|4381.72|4381.12|38
1646269360000|2022-03-03 01:02:40|4381.97|4381.37|4382.1|4381.5|4382.1|4381.5|4381.85|4381.25|25
1646269370000|2022-03-03 01:02:50|4381.97|4381.37|4382.1|4381.5|4382.1|4381.5|4381.6|4381|19
1646269380000|2022-03-03 01:03:00|||||||||14
1646269390000|2022-03-03 01:03:10|4381.85|4381.25|4381.1|4380.5|4381.85|4381.25|4381.1|4380.5|74
1646269400000|2022-03-03 01:03:20|4380.85|4380.25|4381.1|4380.5|4381.1|4380.5|4380.85|4380.25|31
1646269410000|2022-03-03 01:03:30|4381.6|4381|4380.85|4380.25|4381.6|4381|4380.85|4380.25|45
1646269420000|2022-03-03 01:03:40|4380.97|4380.37|4380.6|4380|4381.1|4380.5|4380.35|4379.75|36
1646269430000|2022-03-03 01:03:50|4380.35|4379.75|4380.47|4379.87|4380.85|4380.25|4379.97|4379.37|68
1646269440000|2022-03-03 01:04:00|4380.6|4380|4380.47|4379.87|4380.6|4380|4380.35|4379.75|19
1646269450000|2022-03-03 01:04:10|4380.6|4380|4380.85|4380.25|4380.85|4380.25|4380.6|4380|9
1646269460000|2022-03-03 01:04:20|4381.1|4380.5|4381.35|4380.75|4381.35|4380.75|4380.97|4380.37|27
1646269470000|2022-03-03 01:04:30|4381.85|4381.25|4381.6|4381|4381.85|4381.25|4381.35|4380.75|73
1646269480000|2022-03-03 01:04:40|4381.72|4381.12|4381.85|4381.25|4381.85|4381.25|4381.6|4381|26
1646269490000|2022-03-03 01:04:50|4382.1|4381.5|4382.1|4381.5|4382.1|4381.5|4382.1|4381.5|53
1646269500000|2022-03-03 01:05:00|4382.35|4381.75|4382.6|4382|4382.72|4382.12|4382.35|4381.75|102
1646269510000|2022-03-03 01:05:10|4382.72|4382.12|4382.6|4382|4382.72|4382.12|4382.35|4381.75|40
1646269520000|2022-03-03 01:05:20|4382.47|4381.87|4382.85|4382.25|4382.85|4382.25|4382.47|4381.87|53
1646269530000|2022-03-03 01:05:30|4382.72|4382.12|4382.35|4381.75|4382.85|4382.25|4382.35|4381.75|81
1646269540000|2022-03-03 01:05:40|4382.47|4381.87|4382.47|4381.87|4382.6|4382|4382.47|4381.87|26
1646269550000|2022-03-03 01:05:50|4382.35|4381.75|4382.1|4381.5|4382.35|4381.75|4381.97|4381.37|49
1646269560000|2022-03-03 01:06:00|4382.22|4381.62|4382.1|4381.5|4382.22|4381.62|4381.97|4381.37|17
1646269570000|2022-03-03 01:06:10|4382.22|4381.62|4382.85|4382.25|4382.85|4382.25|4382.22|4381.62|31
1646269580000|2022-03-03 01:06:20|4382.72|4382.12|4382.6|4382|4382.72|4382.12|4382.6|4382|5
1646269590000|2022-03-03 01:06:30|4382.72|4382.12|4382.72|4382.12|4382.85|4382.25|4382.6|4382|12
1646269600000|2022-03-03 01:06:40|4382.85|4382.25|4382.6|4382|4382.85|4382.25|4382.6|4382|1
1646269610000|2022-03-03 01:06:50|4382.47|4381.87|4382.6|4382|4382.6|4382|4382.47|4381.87|16
1646269620000|2022-03-03 01:07:00|4382.22|4381.62|4381.85|4381.25|4382.22|4381.62|4381.85|4381.25|34
1646269630000|2022-03-03 01:07:10|4381.97|4381.37|4381.35|4380.75|4381.97|4381.37|4381.35|4380.75|50
1646269640000|2022-03-03 01:07:20|4381.22|4380.62|4380.85|4380.25|4381.22|4380.62|4380.85|4380.25|40
1646269650000|2022-03-03 01:07:30|4381.35|4380.75|4381.35|4380.75|4381.35|4380.75|4381.1|4380.5|42
1646269660000|2022-03-03 01:07:40|4381.22|4380.62|4380.72|4380.12|4381.35|4380.75|4380.72|4380.12|36
1646269670000|2022-03-03 01:07:50|4380.85|4380.25|4380.6|4380|4380.85|4380.25|4380.6|4380|47
1646269680000|2022-03-03 01:08:00|4380.85|4380.25|4381.1|4380.5|4381.35|4380.75|4380.85|4380.25|76
1646269690000|2022-03-03 01:08:10|4380.97|4380.37|4380.97|4380.37|4381.35|4380.75|4380.85|4380.25|46
1646269700000|2022-03-03 01:08:20|4381.1|4380.5|4380.85|4380.25|4381.1|4380.5|4380.6|4380|53
1646269710000|2022-03-03 01:08:30|4381.1|4380.5|4381.1|4380.5|4381.35|4380.75|4381.1|4380.5|42
1646269720000|2022-03-03 01:08:40|4381.22|4380.62|4380.72|4380.12|4381.35|4380.75|4380.72|4380.12|40
1646269730000|2022-03-03 01:08:50|4380.85|4380.25|4380.6|4380|4380.85|4380.25|4380.6|4380|17
1646269740000|2022-03-03 01:09:00|4380.1|4379.5|4380.1|4379.5|4380.35|4379.75|4379.85|4379.25|112
1646269750000|2022-03-03 01:09:10|4380.22|4379.62|4380.35|4379.75|4380.47|4379.87|4380.1|4379.5|53
1646269760000|2022-03-03 01:09:20|4380.6|4380|4379.85|4379.25|4380.6|4380|4379.85|4379.25|63
1646269770000|2022-03-03 01:09:30|4379.6|4379|4379.85|4379.25|4379.85|4379.25|4379.6|4379|21
1646269780000|2022-03-03 01:09:40|4379.72|4379.12|4379.1|4378.5|4379.72|4379.12|4379.1|4378.5|37
1646269790000|2022-03-03 01:09:50|4379.22|4378.62|4378.85|4378.25|4379.22|4378.62|4378.85|4378.25|24
1646269800000|2022-03-03 01:10:00|4378.97|4378.37|4378.85|4378.25|4379.35|4378.75|4378.85|4378.25|42
1646269810000|2022-03-03 01:10:10|4378.6|4378|4377.85|4377.25|4378.85|4378.25|4377.85|4377.25|89
1646269820000|2022-03-03 01:10:20|4377.6|4377|4377.6|4377|4377.85|4377.25|4377.47|4376.87|79
1646269830000|2022-03-03 01:10:30|4377.47|4376.87|4377.35|4376.75|4377.6|4377|4377.35|4376.75|19
1646269840000|2022-03-03 01:10:40|4377.6|4377|4377.35|4376.75|4377.6|4377|4377.35|4376.75|21
1646269850000|2022-03-03 01:10:50|4378.1|4377.5|4378.6|4378|4378.6|4378|4378.1|4377.5|40
1646269860000|2022-03-03 01:11:00|4378.47|4377.87|4377.6|4377|4378.85|4378.25|4377.6|4377|46
1646269870000|2022-03-03 01:11:10|4377.85|4377.25|4378.1|4377.5|4378.1|4377.5|4377.85|4377.25|9
1646269880000|2022-03-03 01:11:20|4378.35|4377.75|4378.6|4378|4378.6|4378|4378.35|4377.75|28
1646269890000|2022-03-03 01:11:30|4378.35|4377.75|4378.1|4377.5|4378.35|4377.75|4377.85|4377.25|26
1646269900000|2022-03-03 01:11:40|4378.35|4377.75|4378.47|4377.87|4378.47|4377.87|4378.1|4377.5|13
1646269910000|2022-03-03 01:11:50|4378.35|4377.75|4378.6|4378|4378.6|4378|4378.35|4377.75|10
1646269920000|2022-03-03 01:12:00|4378.35|4377.75|4378.22|4377.62|4378.35|4377.75|4378.22|4377.62|15
1646269930000|2022-03-03 01:12:10|4378.35|4377.75|4378.1|4377.5|4378.35|4377.75|4378.1|4377.5|20
1646269940000|2022-03-03 01:12:20|4377.85|4377.25|4377.35|4376.75|4377.85|4377.25|4377.35|4376.75|15
1646269950000|2022-03-03 01:12:30|4377.6|4377|4377.47|4376.87|4377.6|4377|4377.35|4376.75|12
1646269960000|2022-03-03 01:12:40|4377.35|4376.75|4378.1|4377.5|4378.1|4377.5|4377.35|4376.75|9
1646269970000|2022-03-03 01:12:50|4378.35|4377.75|4378.6|4378|4378.6|4378|4378.35|4377.75|14
1646269980000|2022-03-03 01:13:00|4378.97|4378.37|4378.35|4377.75|4378.97|4378.37|4378.35|4377.75|13
1646269990000|2022-03-03 01:13:10|4378.1|4377.5|4378.35|4377.75|4378.35|4377.75|4378.1|4377.5|10
1646270000000|2022-03-03 01:13:20|4378.22|4377.62|4378.6|4378|4378.6|4378|4378.22|4377.62|16
1646270010000|2022-03-03 01:13:30|4378.47|4377.87|4378.35|4377.75|4378.6|4378|4378.35|4377.75|14
1646270020000|2022-03-03 01:13:40|4378.6|4378|4378.35|4377.75|4378.72|4378.12|4378.35|4377.75|16
1646270030000|2022-03-03 01:13:50|4378.47|4377.87|4378.6|4378|4378.6|4378|4378.47|4377.87|1
1646270040000|2022-03-03 01:14:00|4378.72|4378.12|4378.85|4378.25|4378.85|4378.25|4378.6|4378|13
1646270050000|2022-03-03 01:14:10|4378.6|4378|4378.6|4378|4378.72|4378.12|4378.6|4378|2
1646270060000|2022-03-03 01:14:20|4378.72|4378.12|4378.35|4377.75|4378.72|4378.12|4378.35|4377.75|4
1646270070000|2022-03-03 01:14:30|4378.85|4378.25|4379.22|4378.62|4379.22|4378.62|4378.72|4378.12|43
1646270080000|2022-03-03 01:14:40|4379.1|4378.5|4378.85|4378.25|4379.1|4378.5|4378.85|4378.25|27
1646270090000|2022-03-03 01:14:50|4378.72|4378.12|4378.6|4378|4378.72|4378.12|4378.6|4378|5
1646270100000|2022-03-03 01:15:00|4378.85|4378.25|4378.85|4378.25|4378.97|4378.37|4378.6|4378|27
1646270110000|2022-03-03 01:15:10|4378.72|4378.12|4379.22|4378.62|4379.35|4378.75|4378.72|4378.12|15
1646270120000|2022-03-03 01:15:20|4379.1|4378.5|4380.1|4379.5|4380.1|4379.5|4378.97|4378.37|33
1646270130000|2022-03-03 01:15:30|4379.6|4379|4380.35|4379.75|4380.6|4380|4379.6|4379|63
1646270140000|2022-03-03 01:15:40|4380.1|4379.5|4380.35|4379.75|4380.35|4379.75|4380.1|4379.5|32
1646270150000|2022-03-03 01:15:50|4380.47|4379.87|4380.85|4380.25|4380.85|4380.25|4380.1|4379.5|61
1646270160000|2022-03-03 01:16:00|4380.35|4379.75|4381.1|4380.5|4381.1|4380.5|4380.35|4379.75|39
1646270170000|2022-03-03 01:16:10|4380.97|4380.37|4380.72|4380.12|4380.97|4380.37|4380.6|4380|45
1646270180000|2022-03-03 01:16:20|4380.85|4380.25|4380.47|4379.87|4380.85|4380.25|4380.35|4379.75|9
1646270190000|2022-03-03 01:16:30|4380.6|4380|4380.85|4380.25|4380.85|4380.25|4380.35|4379.75|13
1646270200000|2022-03-03 01:16:40|4380.72|4380.12|4380.85|4380.25|4381.1|4380.5|4380.72|4380.12|23
1646270210000|2022-03-03 01:16:50|4381.1|4380.5|4380.72|4380.12|4381.1|4380.5|4380.6|4380|17
1646270220000|2022-03-03 01:17:00|4380.6|4380|4380.85|4380.25|4380.85|4380.25|4380.6|4380|1
1646270230000|2022-03-03 01:17:10|4381.1|4380.5|4381.35|4380.75|4381.35|4380.75|4380.85|4380.25|16
1646270240000|2022-03-03 01:17:20|4381.22|4380.62|4380.72|4380.12|4381.22|4380.62|4380.6|4380|18
1646270250000|2022-03-03 01:17:30|4380.85|4380.25|4380.97|4380.37|4380.97|4380.37|4380.85|4380.25|4
1646270260000|2022-03-03 01:17:40|4380.85|4380.25|4380.85|4380.25|4380.97|4380.37|4380.85|4380.25|1
1646270270000|2022-03-03 01:17:50|4380.97|4380.37|4380.85|4380.25|4380.97|4380.37|4380.85|4380.25|0
1646270280000|2022-03-03 01:18:00|4380.97|4380.37|4380.97|4380.37|4381.1|4380.5|4380.85|4380.25|13
1646270290000|2022-03-03 01:18:10|4380.85|4380.25|4381.1|4380.5|4381.1|4380.5|4380.35|4379.75|47
1646270300000|2022-03-03 01:18:20|4380.85|4380.25|4380.6|4380|4380.85|4380.25|4380.47|4379.87|26
1646270310000|2022-03-03 01:18:30|4380.72|4380.12|4380.6|4380|4380.72|4380.12|4380.35|4379.75|6
1646270320000|2022-03-03 01:18:40|4380.35|4379.75|4379.85|4379.25|4380.72|4380.12|4379.85|4379.25|75
1646270330000|2022-03-03 01:18:50|4380.1|4379.5|4380.1|4379.5|4380.1|4379.5|4379.85|4379.25|9
1646270340000|2022-03-03 01:19:00|4379.85|4379.25|4380.22|4379.62|4380.22|4379.62|4379.85|4379.25|17
1646270350000|2022-03-03 01:19:10|4380.35|4379.75|4380.6|4380|4380.6|4380|4380.35|4379.75|14
1646270360000|2022-03-03 01:19:20|4380.47|4379.87|4380.47|4379.87|4380.47|4379.87|4380.35|4379.75|8
1646270370000|2022-03-03 01:19:30|4380.6|4380|4380.6|4380|4380.6|4380|4380.35|4379.75|13
1646270380000|2022-03-03 01:19:40|4380.85|4380.25|4380.35|4379.75|4380.85|4380.25|4380.35|4379.75|10
1646270390000|2022-03-03 01:19:50|||||||||24
1646270400000|2022-03-03 01:20:00|4380.1|4379.5|4380.6|4380|4380.72|4380.12|4380.1|4379.5|26
1646270410000|2022-03-03 01:20:10|4380.72|4380.12|4380.35|4379.75|4380.72|4380.12|4380.35|4379.75|3
1646270420000|2022-03-03 01:20:20|4380.47|4379.87|4380.35|4379.75|4380.47|4379.87|4379.97|4379.37|12
1646270430000|2022-03-03 01:20:30|4380.1|4379.5|4380.1|4379.5|4380.1|4379.5|4380.1|4379.5|16
1646270440000|2022-03-03 01:20:40|4379.72|4379.12|4379.85|4379.25|4379.85|4379.25|4379.72|4379.12|15
1646270450000|2022-03-03 01:20:50|4380.1|4379.5|4380.22|4379.62|4380.22|4379.62|4379.97|4379.37|9
1646270460000|2022-03-03 01:21:00|4380.1|4379.5|4379.97|4379.37|4380.1|4379.5|4379.97|4379.37|11
1646270470000|2022-03-03 01:21:10|4379.85|4379.25|4379.72|4379.12|4379.85|4379.25|4379.72|4379.12|5
1646270480000|2022-03-03 01:21:20|4379.85|4379.25|4379.6|4379|4379.97|4379.37|4379.6|4379|16
1646270490000|2022-03-03 01:21:30|||||||||3
1646270500000|2022-03-03 01:21:40|||||||||4
1646270510000|2022-03-03 01:21:50|4379.72|4379.12|4379.6|4379|4379.72|4379.12|4379.6|4379|9
1646270520000|2022-03-03 01:22:00|4379.85|4379.25|4379.35|4378.75|4379.85|4379.25|4379.35|4378.75|13
1646270530000|2022-03-03 01:22:10|4379.47|4378.87|4379.35|4378.75|4379.6|4379|4379.1|4378.5|16
1646270540000|2022-03-03 01:22:20|4379.1|4378.5|4379.1|4378.5|4379.1|4378.5|4379.1|4378.5|22
1646270550000|2022-03-03 01:22:30|4378.97|4378.37|4379.35|4378.75|4379.35|4378.75|4378.97|4378.37|11
1646270560000|2022-03-03 01:22:40|4379.1|4378.5|4379.72|4379.12|4379.85|4379.25|4379.1|4378.5|12
1646270570000|2022-03-03 01:22:50|4379.6|4379|4379.6|4379|4379.85|4379.25|4379.6|4379|7
1646270580000|2022-03-03 01:23:00|4379.72|4379.12|4379.72|4379.12|4379.72|4379.12|4379.6|4379|6
1646270590000|2022-03-03 01:23:10|4379.47|4378.87|4379.97|4379.37|4379.97|4379.37|4379.47|4378.87|17
1646270600000|2022-03-03 01:23:20|4379.85|4379.25|4379.97|4379.37|4380.1|4379.5|4379.85|4379.25|6
1646270610000|2022-03-03 01:23:30|4379.85|4379.25|4379.85|4379.25|4379.85|4379.25|4379.85|4379.25|12
1646270620000|2022-03-03 01:23:40|4379.97|4379.37|4380.1|4379.5|4380.1|4379.5|4379.97|4379.37|5
1646270630000|2022-03-03 01:23:50|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|4
1646270640000|2022-03-03 01:24:00|4379.85|4379.25|4379.85|4379.25|4379.85|4379.25|4379.72|4379.12|2
1646270650000|2022-03-03 01:24:10|4379.72|4379.12|4379.72|4379.12|4379.85|4379.25|4379.6|4379|7
1646270660000|2022-03-03 01:24:20|4379.85|4379.25|4379.72|4379.12|4379.85|4379.25|4379.72|4379.12|1
1646270670000|2022-03-03 01:24:30|4379.6|4379|4379.72|4379.12|4379.72|4379.12|4379.6|4379|0
1646270680000|2022-03-03 01:24:40|4379.85|4379.25|4379.72|4379.12|4379.85|4379.25|4379.72|4379.12|2
1646270690000|2022-03-03 01:24:50|4379.35|4378.75|4379.47|4378.87|4379.47|4378.87|4379.1|4378.5|10
1646270700000|2022-03-03 01:25:00|4379.35|4378.75|4379.47|4378.87|4379.72|4379.12|4379.35|4378.75|2
1646270720000|2022-03-03 01:25:20|4379.22|4378.62|4379.35|4378.75|4379.35|4378.75|4379.22|4378.62|3
1646270730000|2022-03-03 01:25:30|4379.22|4378.62|4379.47|4378.87|4379.47|4378.87|4379.22|4378.62|2
1646270740000|2022-03-03 01:25:40|4379.35|4378.75|4379.6|4379|4379.6|4379|4379.35|4378.75|13
1646270750000|2022-03-03 01:25:50|4379.72|4379.12|4379.6|4379|4379.72|4379.12|4379.6|4379|2
1646270760000|2022-03-03 01:26:00|4379.22|4378.62|4379.1|4378.5|4379.22|4378.62|4379.1|4378.5|13
1646270770000|2022-03-03 01:26:10|||||||||5
1646270780000|2022-03-03 01:26:20|4379.22|4378.62|4379.47|4378.87|4379.47|4378.87|4379.1|4378.5|5
1646270790000|2022-03-03 01:26:30|4379.6|4379|4379.6|4379|4379.72|4379.12|4379.6|4379|2
1646270800000|2022-03-03 01:26:40|4379.72|4379.12|4380.22|4379.62|4380.35|4379.75|4379.72|4379.12|19
1646270810000|2022-03-03 01:26:50|4380.1|4379.5|4380.35|4379.75|4380.35|4379.75|4380.1|4379.5|3
1646270820000|2022-03-03 01:27:00|4380.22|4379.62|4380.22|4379.62|4380.35|4379.75|4380.1|4379.5|6
1646270830000|2022-03-03 01:27:10|4380.1|4379.5|4379.97|4379.37|4380.1|4379.5|4379.72|4379.12|12
1646270840000|2022-03-03 01:27:20|4379.85|4379.25|4379.6|4379|4379.85|4379.25|4379.22|4378.62|34
1646270850000|2022-03-03 01:27:30|4379.72|4379.12|4379.97|4379.37|4379.97|4379.37|4379.6|4379|5
1646270860000|2022-03-03 01:27:40|4379.85|4379.25|4380.1|4379.5|4380.1|4379.5|4379.85|4379.25|1
1646270870000|2022-03-03 01:27:50|4380.22|4379.62|4380.22|4379.62|4380.35|4379.75|4380.22|4379.62|4
1646270880000|2022-03-03 01:28:00|4380.1|4379.5|4380.22|4379.62|4380.22|4379.62|4380.1|4379.5|9
1646270890000|2022-03-03 01:28:10|4380.35|4379.75|4380.22|4379.62|4380.35|4379.75|4380.22|4379.62|3
1646270900000|2022-03-03 01:28:20|4380.1|4379.5|4380.6|4380|4380.6|4380|4380.1|4379.5|30
1646270910000|2022-03-03 01:28:30|4380.97|4380.37|4380.6|4380|4380.97|4380.37|4380.47|4379.87|20
1646270920000|2022-03-03 01:28:40|||||||||1
1646270940000|2022-03-03 01:29:00|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|7
1646270950000|2022-03-03 01:29:10|4380.85|4380.25|4380.1|4379.5|4380.85|4380.25|4380.1|4379.5|29
1646270980000|2022-03-03 01:29:40|4378.22|4377.62|4378.6|4378|4378.6|4378|4378.1|4377.5|137
1646270990000|2022-03-03 01:29:50|4378.72|4378.12|4378.72|4378.12|4378.72|4378.12|4378.35|4377.75|12
1646271000000|2022-03-03 01:30:00|4378.47|4377.87|4379.1|4378.5|4379.1|4378.5|4378.1|4377.5|71
1646271010000|2022-03-03 01:30:10|4379.35|4378.75|4379.6|4379|4379.85|4379.25|4379.35|4378.75|43
1646271020000|2022-03-03 01:30:20|4379.47|4378.87|4378.72|4378.12|4379.47|4378.87|4378.6|4378|76
1646271030000|2022-03-03 01:30:30|4378.6|4378|4378.85|4378.25|4379.35|4378.75|4378.47|4377.87|29
1646271040000|2022-03-03 01:30:40|4379.1|4378.5|4379.1|4378.5|4379.35|4378.75|4379.1|4378.5|45
1646271050000|2022-03-03 01:30:50|4378.1|4377.5|4378.1|4377.5|4378.35|4377.75|4378.1|4377.5|177
1646271060000|2022-03-03 01:31:00|4377.72|4377.12|4376.97|4376.37|4377.72|4377.12|4376.85|4376.25|65
1646271070000|2022-03-03 01:31:10|4376.85|4376.25|4377.35|4376.75|4377.47|4376.87|4376.85|4376.25|24
1646271080000|2022-03-03 01:31:20|4377.47|4376.87|4377.72|4377.12|4377.85|4377.25|4377.47|4376.87|33
1646271090000|2022-03-03 01:31:30|4377.85|4377.25|4377.97|4377.37|4378.1|4377.5|4377.6|4377|21
1646271100000|2022-03-03 01:31:40|4377.85|4377.25|4377.6|4377|4378.1|4377.5|4377.6|4377|22
1646271110000|2022-03-03 01:31:50|4377.72|4377.12|4378.1|4377.5|4378.1|4377.5|4377.72|4377.12|34
1646271120000|2022-03-03 01:32:00|4378.22|4377.62|4377.85|4377.25|4378.35|4377.75|4377.85|4377.25|39
1646271130000|2022-03-03 01:32:10|4377.97|4377.37|4378.35|4377.75|4378.35|4377.75|4377.97|4377.37|27
1646271140000|2022-03-03 01:32:20|4379.22|4378.62|4378.85|4378.25|4379.35|4378.75|4378.85|4378.25|155
1646271150000|2022-03-03 01:32:30|4379.1|4378.5|4378.6|4378|4379.1|4378.5|4378.35|4377.75|19
1646271160000|2022-03-03 01:32:40|4378.35|4377.75|4378.6|4378|4378.6|4378|4378.35|4377.75|11
1646271170000|2022-03-03 01:32:50|4378.35|4377.75|4377.85|4377.25|4378.47|4377.87|4377.85|4377.25|36
1646271180000|2022-03-03 01:33:00|4378.1|4377.5|4378.35|4377.75|4378.35|4377.75|4377.97|4377.37|14
1646271190000|2022-03-03 01:33:10|4378.47|4377.87|4378.85|4378.25|4378.85|4378.25|4378.35|4377.75|29
1646271200000|2022-03-03 01:33:20|4378.6|4378|4378.85|4378.25|4378.85|4378.25|4378.6|4378|19
1646271210000|2022-03-03 01:33:30|4378.6|4378|4378.85|4378.25|4378.97|4378.37|4378.47|4377.87|36
1646271220000|2022-03-03 01:33:40|4378.97|4378.37|4378.85|4378.25|4379.1|4378.5|4378.85|4378.25|6
1646271230000|2022-03-03 01:33:50|4378.72|4378.12|4378.72|4378.12|4378.85|4378.25|4378.35|4377.75|28
1646271240000|2022-03-03 01:34:00|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|4378.72|4378.12|2
1646271250000|2022-03-03 01:34:10|4378.97|4378.37|4378.6|4378|4378.97|4378.37|4378.6|4378|11
1646271260000|2022-03-03 01:34:20|4378.72|4378.12|4378.35|4377.75|4378.72|4378.12|4378.35|4377.75|15
1646271270000|2022-03-03 01:34:30|4378.22|4377.62|4378.35|4377.75|4378.35|4377.75|4378.1|4377.5|22
1646271280000|2022-03-03 01:34:40|4379.6|4379|4378.1|4377.5|4379.6|4379|4378.1|4377.5|142
1646271290000|2022-03-03 01:34:50|4377.85|4377.25|4377.6|4377|4377.85|4377.25|4377.6|4377|33
1646271300000|2022-03-03 01:35:00|4377.35|4376.75|4377.1|4376.5|4377.72|4377.12|4377.1|4376.5|68
1646271310000|2022-03-03 01:35:10|4376.85|4376.25|4377.6|4377|4377.6|4377|4376.85|4376.25|35
1646271320000|2022-03-03 01:35:20|4377.72|4377.12|4378.22|4377.62|4378.22|4377.62|4377.72|4377.12|26
1646271330000|2022-03-03 01:35:30|4378.35|4377.75|4378.1|4377.5|4378.35|4377.75|4378.1|4377.5|17
1646271340000|2022-03-03 01:35:40|4377.85|4377.25|4378.35|4377.75|4378.6|4378|4377.85|4377.25|46
1646271350000|2022-03-03 01:35:50|4378.47|4377.87|4378.6|4378|4378.6|4378|4378.35|4377.75|35
1646271360000|2022-03-03 01:36:00|4378.47|4377.87|4378.72|4378.12|4378.72|4378.12|4378.35|4377.75|26
1646271370000|2022-03-03 01:36:10|4378.85|4378.25|4378.85|4378.25|4379.1|4378.5|4378.85|4378.25|22
1646271380000|2022-03-03 01:36:20|4379.1|4378.5|4378.72|4378.12|4379.1|4378.5|4378.72|4378.12|10
1646271390000|2022-03-03 01:36:30|4378.6|4378|4378.6|4378|4378.6|4378|4378.6|4378|18
1646271400000|2022-03-03 01:36:40|4378.72|4378.12|4378.72|4378.12|4378.85|4378.25|4378.6|4378|12
1646271410000|2022-03-03 01:36:50|4378.85|4378.25|4378.85|4378.25|4379.22|4378.62|4378.85|4378.25|29
1646271420000|2022-03-03 01:37:00|4378.6|4378|4379.1|4378.5|4379.22|4378.62|4378.6|4378|43
1646271430000|2022-03-03 01:37:10|4379.22|4378.62|4378.85|4378.25|4379.35|4378.75|4377.85|4377.25|253
1646271440000|2022-03-03 01:37:20|4378.6|4378|4378.85|4378.25|4378.85|4378.25|4378.47|4377.87|23
1646271450000|2022-03-03 01:37:30|4378.97|4378.37|4378.97|4378.37|4379.1|4378.5|4378.72|4378.12|87
1646271460000|2022-03-03 01:37:40|4379.1|4378.5|4379.6|4379|4379.6|4379|4379.1|4378.5|20
1646271470000|2022-03-03 01:37:50|4379.47|4378.87|4379.6|4379|4379.6|4379|4379.47|4378.87|2
1646271480000|2022-03-03 01:38:00|4379.72|4379.12|4379.97|4379.37|4380.1|4379.5|4379.72|4379.12|34
1646271490000|2022-03-03 01:38:10|4379.85|4379.25|4378.1|4377.5|4379.85|4379.25|4378.1|4377.5|245
1646271500000|2022-03-03 01:38:20|4377.85|4377.25|4377.72|4377.12|4377.85|4377.25|4377.72|4377.12|20
1646271510000|2022-03-03 01:38:30|4377.6|4377|4376.85|4376.25|4377.6|4377|4376.6|4376|44
1646271520000|2022-03-03 01:38:40|4376.6|4376|4376.85|4376.25|4376.85|4376.25|4376.6|4376|62
1646271530000|2022-03-03 01:38:50|4376.97|4376.37|4376.97|4376.37|4376.97|4376.37|4376.85|4376.25|10
1646271540000|2022-03-03 01:39:00|4377.35|4376.75|4375.6|4375|4377.35|4376.75|4375.6|4375|122
1646271550000|2022-03-03 01:39:10|4375.35|4374.75|4375.35|4374.75|4375.6|4375|4375.35|4374.75|28
1646271560000|2022-03-03 01:39:20|4375.1|4374.5|4375.6|4375|4376.1|4375.5|4374.85|4374.25|89
1646271570000|2022-03-03 01:39:30|4375.72|4375.12|4375.6|4375|4376.1|4375.5|4375.35|4374.75|85
1646271580000|2022-03-03 01:39:40|4375.35|4374.75|4375.85|4375.25|4375.85|4375.25|4375.35|4374.75|9
1646271590000|2022-03-03 01:39:50|4375.35|4374.75|4374.85|4374.25|4375.35|4374.75|4374.85|4374.25|29
1646271600000|2022-03-03 01:40:00|4374.97|4374.37|4374.97|4374.37|4375.1|4374.5|4374.6|4374|43
1646271610000|2022-03-03 01:40:10|4375.1|4374.5|4375.1|4374.5|4375.35|4374.75|4375.1|4374.5|13
1646271620000|2022-03-03 01:40:20|4375.35|4374.75|4375.35|4374.75|4375.35|4374.75|4375.35|4374.75|8
1646271630000|2022-03-03 01:40:30|4375.85|4375.25|4375.85|4375.25|4375.85|4375.25|4375.72|4375.12|18
1646271640000|2022-03-03 01:40:40|4375.97|4375.37|4376.22|4375.62|4376.35|4375.75|4375.97|4375.37|24
1646271650000|2022-03-03 01:40:50|4375.85|4375.25|4375.85|4375.25|4375.97|4375.37|4375.72|4375.12|27
1646271660000|2022-03-03 01:41:00|4376.1|4375.5|4375.85|4375.25|4376.1|4375.5|4375.85|4375.25|8
1646271670000|2022-03-03 01:41:10|4375.72|4375.12|4375.47|4374.87|4375.72|4375.12|4375.47|4374.87|14
1646271680000|2022-03-03 01:41:20|4375.35|4374.75|4375.6|4375|4375.6|4375|4375.35|4374.75|3
1646271690000|2022-03-03 01:41:30|4375.72|4375.12|4375.6|4375|4375.85|4375.25|4375.6|4375|1
1646271700000|2022-03-03 01:41:40|4375.85|4375.25|4375.6|4375|4375.85|4375.25|4375.1|4374.5|26
1646271710000|2022-03-03 01:41:50|4375.47|4374.87|4375.47|4374.87|4375.6|4375|4375.35|4374.75|5
1646271720000|2022-03-03 01:42:00|4375.6|4375|4375.6|4375|4375.6|4375|4375.6|4375|1
1646271730000|2022-03-03 01:42:10|4375.72|4375.12|4375.6|4375|4375.72|4375.12|4375.6|4375|3
1646271740000|2022-03-03 01:42:20|4375.72|4375.12|4375.72|4375.12|4375.85|4375.25|4375.72|4375.12|14
1646271750000|2022-03-03 01:42:30|4375.6|4375|4375.72|4375.12|4375.85|4375.25|4375.47|4374.87|21
1646271760000|2022-03-03 01:42:40|4375.97|4375.37|4376.22|4375.62|4376.35|4375.75|4375.97|4375.37|5
1646271770000|2022-03-03 01:42:50|4376.35|4375.75|4376.6|4376|4376.6|4376|4376.1|4375.5|20
1646271780000|2022-03-03 01:43:00|4376.35|4375.75|4376.97|4376.37|4377.1|4376.5|4376.35|4375.75|37
1646271790000|2022-03-03 01:43:10|4377.1|4376.5|4376.85|4376.25|4377.1|4376.5|4376.85|4376.25|32
1646271800000|2022-03-03 01:43:20|4376.72|4376.12|4376.6|4376|4376.97|4376.37|4376.6|4376|9
1646271810000|2022-03-03 01:43:30|4376.72|4376.12|4376.6|4376|4376.85|4376.25|4376.6|4376|7
1646271820000|2022-03-03 01:43:40|4376.72|4376.12|4376.72|4376.12|4376.72|4376.12|4376.72|4376.12|6
1646271830000|2022-03-03 01:43:50|4376.85|4376.25|4377.1|4376.5|4377.1|4376.5|4376.85|4376.25|9
1646271840000|2022-03-03 01:44:00|4376.6|4376|4376.6|4376|4376.85|4376.25|4376.6|4376|24
1646271850000|2022-03-03 01:44:10|4376.97|4376.37|4377.1|4376.5|4377.1|4376.5|4376.97|4376.37|17
1646271860000|2022-03-03 01:44:20|||||||||1
1646271870000|2022-03-03 01:44:30|4377.35|4376.75|4376.85|4376.25|4377.47|4376.87|4376.85|4376.25|24
1646271880000|2022-03-03 01:44:40|4376.97|4376.37|4377.1|4376.5|4377.1|4376.5|4376.85|4376.25|4
1646271890000|2022-03-03 01:44:50|||||||||6
1646271900000|2022-03-03 01:45:00|4376.97|4376.37|4377.1|4376.5|4377.1|4376.5|4376.6|4376|23
1646271910000|2022-03-03 01:45:10|4377.22|4376.62|4376.97|4376.37|4377.22|4376.62|4376.85|4376.25|3
1646271920000|2022-03-03 01:45:20|4376.85|4376.25|4376.72|4376.12|4376.97|4376.37|4376.72|4376.12|33
1646271930000|2022-03-03 01:45:30|4376.6|4376|4376.85|4376.25|4376.97|4376.37|4376.6|4376|6
1646271940000|2022-03-03 01:45:40|4376.97|4376.37|4376.85|4376.25|4377.1|4376.5|4376.85|4376.25|15
1646271950000|2022-03-03 01:45:50|4376.97|4376.37|4377.22|4376.62|4377.22|4376.62|4376.97|4376.37|7
1646271960000|2022-03-03 01:46:00|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|4377.1|4376.5|7
1646271970000|2022-03-03 01:46:10|4377.6|4377|4377.85|4377.25|4377.85|4377.25|4377.6|4377|18
1646271980000|2022-03-03 01:46:20|4377.6|4377|4377.47|4376.87|4377.72|4377.12|4377.47|4376.87|25
1646271990000|2022-03-03 01:46:30|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|4377.1|4376.5|19
1646272000000|2022-03-03 01:46:40|4377.1|4376.5|4377.6|4377|4377.6|4377|4377.1|4376.5|12
1646272010000|2022-03-03 01:46:50|4377.47|4376.87|4377.47|4376.87|4377.6|4377|4377.35|4376.75|12
1646272020000|2022-03-03 01:47:00|4377.6|4377|4378.6|4378|4378.85|4378.25|4377.6|4377|73
1646272030000|2022-03-03 01:47:10|4378.35|4377.75|4378.6|4378|4378.6|4378|4378.35|4377.75|54
1646272040000|2022-03-03 01:47:20|4378.35|4377.75|4378.35|4377.75|4378.35|4377.75|4378.35|4377.75|12
1646272050000|2022-03-03 01:47:30|4378.47|4377.87|4378.6|4378|4378.6|4378|4378.35|4377.75|18
1646272060000|2022-03-03 01:47:40|4378.47|4377.87|4378.6|4378|4378.6|4378|4378.47|4377.87|7
1646272070000|2022-03-03 01:47:50|4378.72|4378.12|4378.6|4378|4378.85|4378.25|4378.6|4378|14
1646272080000|2022-03-03 01:48:00|4378.72|4378.12|4378.35|4377.75|4378.72|4378.12|4378.35|4377.75|28
1646272090000|2022-03-03 01:48:10|4378.47|4377.87|4377.85|4377.25|4378.47|4377.87|4377.85|4377.25|16
1646272100000|2022-03-03 01:48:20|4377.72|4377.12|4377.72|4377.12|4377.85|4377.25|4377.6|4377|19
1646272110000|2022-03-03 01:48:30|4377.6|4377|4377.35|4376.75|4377.72|4377.12|4377.35|4376.75|25
1646272120000|2022-03-03 01:48:40|4377.47|4376.87|4377.35|4376.75|4377.6|4377|4377.35|4376.75|13
1646272130000|2022-03-03 01:48:50|4377.47|4376.87|4377.6|4377|4377.72|4377.12|4377.47|4376.87|3
1646272140000|2022-03-03 01:49:00|4377.47|4376.87|4377.35|4376.75|4377.47|4376.87|4376.85|4376.25|31
1646272150000|2022-03-03 01:49:10|4377.22|4376.62|4377.72|4377.12|4377.85|4377.25|4377.22|4376.62|13
1646272160000|2022-03-03 01:49:20|4377.85|4377.25|4377.85|4377.25|4377.85|4377.25|4377.35|4376.75|47
1646272170000|2022-03-03 01:49:30|4377.47|4376.87|4376.85|4376.25|4377.47|4376.87|4376.85|4376.25|56
1646272180000|2022-03-03 01:49:40|4376.97|4376.37|4377.1|4376.5|4377.1|4376.5|4376.97|4376.37|67
1646272190000|2022-03-03 01:49:50|4376.6|4376|4377.1|4376.5|4377.1|4376.5|4376.6|4376|35
1646272200000|2022-03-03 01:50:00|4376.97|4376.37|4377.1|4376.5|4377.35|4376.75|4376.97|4376.37|19
1646272210000|2022-03-03 01:50:10|4376.85|4376.25|4376.85|4376.25|4376.85|4376.25|4376.85|4376.25|16
1646272220000|2022-03-03 01:50:20|4377.1|4376.5|4377.1|4376.5|4377.1|4376.5|4376.97|4376.37|5
1646272230000|2022-03-03 01:50:30|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|4
1646272240000|2022-03-03 01:50:40|4377.6|4377|4376.6|4376|4377.6|4377|4376.6|4376|25
1646272250000|2022-03-03 01:50:50|4376.35|4375.75|4376.22|4375.62|4376.35|4375.75|4376.22|4375.62|64
1646272260000|2022-03-03 01:51:00|4376.1|4375.5|4375.6|4375|4376.1|4375.5|4374.85|4374.25|93
1646272270000|2022-03-03 01:51:10|4375.85|4375.25|4374.85|4374.25|4375.85|4375.25|4374.85|4374.25|56
1646272280000|2022-03-03 01:51:20|4375.22|4374.62|4375.22|4374.62|4375.35|4374.75|4375.1|4374.5|17
1646272290000|2022-03-03 01:51:30|4375.35|4374.75|4375.35|4374.75|4375.47|4374.87|4375.22|4374.62|24
1646272300000|2022-03-03 01:51:40|4374.1|4373.5|4374.6|4374|4374.97|4374.37|4374.1|4373.5|211
1646272310000|2022-03-03 01:51:50|4374.72|4374.12|4374.1|4373.5|4374.85|4374.25|4373.85|4373.25|128
1646272320000|2022-03-03 01:52:00|4374.22|4373.62|4374.1|4373.5|4374.47|4373.87|4374.1|4373.5|17
1646272330000|2022-03-03 01:52:10|4374.35|4373.75|4374.22|4373.62|4374.35|4373.75|4374.1|4373.5|19
1646272340000|2022-03-03 01:52:20|4374.1|4373.5|4374.1|4373.5|4374.1|4373.5|4373.97|4373.37|23
1646272350000|2022-03-03 01:52:30|4374.35|4373.75|4374.35|4373.75|4374.35|4373.75|4374.35|4373.75|11
1646272360000|2022-03-03 01:52:40|4374.1|4373.5|4374.35|4373.75|4374.35|4373.75|4374.1|4373.5|11
1646272370000|2022-03-03 01:52:50|4374.47|4373.87|4375.1|4374.5|4375.1|4374.5|4374.47|4373.87|45
1646272380000|2022-03-03 01:53:00|4374.85|4374.25|4375.22|4374.62|4375.35|4374.75|4374.85|4374.25|50
1646272390000|2022-03-03 01:53:10|4375.1|4374.5|4375.22|4374.62|4375.35|4374.75|4375.1|4374.5|14
1646272400000|2022-03-03 01:53:20|4375.1|4374.5|4374.85|4374.25|4375.1|4374.5|4374.85|4374.25|22
1646272410000|2022-03-03 01:53:30|4374.72|4374.12|4374.22|4373.62|4374.72|4374.12|4374.22|4373.62|22
1646272420000|2022-03-03 01:53:40|4374.35|4373.75|4374.6|4374|4374.72|4374.12|4374.35|4373.75|19
1646272430000|2022-03-03 01:53:50|4374.85|4374.25|4374.6|4374|4374.85|4374.25|4374.6|4374|90
1646272440000|2022-03-03 01:54:00|4374.47|4373.87|4374.35|4373.75|4374.47|4373.87|4374.1|4373.5|62
1646272450000|2022-03-03 01:54:10|4374.47|4373.87|4374.6|4374|4374.6|4374|4374.47|4373.87|25
1646272460000|2022-03-03 01:54:20|4374.72|4374.12|4374.22|4373.62|4374.72|4374.12|4374.22|4373.62|29
1646272470000|2022-03-03 01:54:30|4374.1|4373.5|4373.85|4373.25|4374.1|4373.5|4373.85|4373.25|35
1646272480000|2022-03-03 01:54:40|4374.1|4373.5|4374.1|4373.5|4374.1|4373.5|4374.1|4373.5|26
1646272490000|2022-03-03 01:54:50|4374.22|4373.62|4374.22|4373.62|4374.22|4373.62|4374.22|4373.62|11
1646272500000|2022-03-03 01:55:00|4374.1|4373.5|4374.35|4373.75|4374.35|4373.75|4374.1|4373.5|13
1646272510000|2022-03-03 01:55:10|4374.47|4373.87|4374.35|4373.75|4374.6|4374|4374.35|4373.75|18
1646272520000|2022-03-03 01:55:20|4374.47|4373.87|4374.6|4374|4374.72|4374.12|4374.47|4373.87|14
1646272530000|2022-03-03 01:55:30|4374.72|4374.12|4374.6|4374|4374.85|4374.25|4374.6|4374|25
1646272540000|2022-03-03 01:55:40|4374.35|4373.75|4374.35|4373.75|4374.6|4374|4374.35|4373.75|11
1646272550000|2022-03-03 01:55:50|4374.1|4373.5|4374.1|4373.5|4374.1|4373.5|4373.85|4373.25|23
1646272560000|2022-03-03 01:56:00|4374.35|4373.75|4374.1|4373.5|4374.35|4373.75|4374.1|4373.5|14
1646272570000|2022-03-03 01:56:10|4374.22|4373.62|4374.1|4373.5|4374.35|4373.75|4374.1|4373.5|6
1646272580000|2022-03-03 01:56:20|4373.85|4373.25|4373.85|4373.25|4373.85|4373.25|4373.85|4373.25|35
1646272590000|2022-03-03 01:56:30|4374.22|4373.62|4374.35|4373.75|4374.6|4374|4374.1|4373.5|41
1646272600000|2022-03-03 01:56:40|4374.6|4374|4374.47|4373.87|4374.6|4374|4374.35|4373.75|12
1646272610000|2022-03-03 01:56:50|4374.6|4374|4374.35|4373.75|4374.6|4374|4374.35|4373.75|9
1646272620000|2022-03-03 01:57:00|4374.6|4374|4374.1|4373.5|4374.6|4374|4374.1|4373.5|43
1646272630000|2022-03-03 01:57:10|4373.97|4373.37|4374.35|4373.75|4374.35|4373.75|4373.97|4373.37|22
1646272640000|2022-03-03 01:57:20|4374.22|4373.62|4373.97|4373.37|4374.22|4373.62|4373.85|4373.25|25
1646272650000|2022-03-03 01:57:30|4373.85|4373.25|4373.85|4373.25|4373.97|4373.37|4373.85|4373.25|13
1646272660000|2022-03-03 01:57:40|4373.97|4373.37|4373.97|4373.37|4374.1|4373.5|4373.97|4373.37|113
1646272670000|2022-03-03 01:57:50|4374.1|4373.5|4374.35|4373.75|4374.35|4373.75|4373.97|4373.37|35
1646272680000|2022-03-03 01:58:00|4374.1|4373.5|4374.1|4373.5|4374.1|4373.5|4374.1|4373.5|6
1646272690000|2022-03-03 01:58:10|4374.35|4373.75|4374.35|4373.75|4374.35|4373.75|4374.35|4373.75|33
1646272700000|2022-03-03 01:58:20|4374.6|4374|4374.35|4373.75|4374.6|4374|4374.35|4373.75|16
1646272710000|2022-03-03 01:58:30|4374.47|4373.87|4374.47|4373.87|4374.47|4373.87|4374.47|4373.87|4
1646272720000|2022-03-03 01:58:40|4374.6|4374|4374.6|4374|4374.6|4374|4374.6|4374|6
1646272730000|2022-03-03 01:58:50|4374.35|4373.75|4374.1|4373.5|4374.35|4373.75|4374.1|4373.5|48
1646272740000|2022-03-03 01:59:00|4374.35|4373.75|4374.35|4373.75|4374.35|4373.75|4374.35|4373.75|16
1646272750000|2022-03-03 01:59:10|4374.47|4373.87|4374.35|4373.75|4374.47|4373.87|4374.35|4373.75|14
1646272760000|2022-03-03 01:59:20|4374.22|4373.62|4374.22|4373.62|4374.35|4373.75|4374.22|4373.62|3
1646272770000|2022-03-03 01:59:30|4374.1|4373.5|4374.1|4373.5|4374.1|4373.5|4374.1|4373.5|0
1646272780000|2022-03-03 01:59:40|4374.22|4373.62|4374.1|4373.5|4374.22|4373.62|4374.1|4373.5|7
1646272790000|2022-03-03 01:59:50|4374.22|4373.62|4373.85|4373.25|4374.22|4373.62|4373.85|4373.25|25
1646272800000|2022-03-03 02:00:00|4374.1|4373.5|4373.85|4373.25|4374.1|4373.5|4373.85|4373.25|26
1646272810000|2022-03-03 02:00:10|4373.97|4373.37|4373.85|4373.25|4374.1|4373.5|4373.85|4373.25|19
1646272820000|2022-03-03 02:00:20|||||||||9
1646272830000|2022-03-03 02:00:30|4373.97|4373.37|4374.1|4373.5|4374.1|4373.5|4373.6|4373|282
1646272840000|2022-03-03 02:00:40|4374.22|4373.62|4374.47|4373.87|4374.6|4374|4374.22|4373.62|72
1646272850000|2022-03-03 02:00:50|4374.35|4373.75|4374.6|4374|4374.6|4374|4374.22|4373.62|8
1646272860000|2022-03-03 02:01:00|4374.47|4373.87|4374.22|4373.62|4374.47|4373.87|4374.1|4373.5|57
1646272870000|2022-03-03 02:01:10|4374.35|4373.75|4375.1|4374.5|4375.1|4374.5|4374.1|4373.5|41
1646272880000|2022-03-03 02:01:20|||||||||2
1646272890000|2022-03-03 02:01:30|4374.85|4374.25|4374.85|4374.25|4374.85|4374.25|4374.6|4374|28
1646272900000|2022-03-03 02:01:40|4375.1|4374.5|4375.35|4374.75|4375.35|4374.75|4375.1|4374.5|31
1646272910000|2022-03-03 02:01:50|4375.1|4374.5|4375.47|4374.87|4375.47|4374.87|4375.1|4374.5|22
1646272920000|2022-03-03 02:02:00|4375.35|4374.75|4375.1|4374.5|4375.35|4374.75|4375.1|4374.5|9
1646272930000|2022-03-03 02:02:10|4375.35|4374.75|4375.35|4374.75|4375.6|4375|4375.35|4374.75|28
1646272940000|2022-03-03 02:02:20|4375.1|4374.5|4375.47|4374.87|4375.47|4374.87|4375.1|4374.5|18
1646272950000|2022-03-03 02:02:30|4375.6|4375|4375.85|4375.25|4375.85|4375.25|4375.35|4374.75|33
1646272960000|2022-03-03 02:02:40|4375.97|4375.37|4375.85|4375.25|4375.97|4375.37|4375.85|4375.25|13
1646272970000|2022-03-03 02:02:50|4375.6|4375|4375.85|4375.25|4375.85|4375.25|4375.47|4374.87|16
1646272980000|2022-03-03 02:03:00|4375.47|4374.87|4375.35|4374.75|4375.6|4375|4375.1|4374.5|23
1646272990000|2022-03-03 02:03:10|4375.22|4374.62|4375.35|4374.75|4375.35|4374.75|4375.22|4374.62|3
1646273000000|2022-03-03 02:03:20|4375.1|4374.5|4374.97|4374.37|4375.35|4374.75|4374.97|4374.37|29
1646273010000|2022-03-03 02:03:30|4375.1|4374.5|4375.35|4374.75|4375.35|4374.75|4375.1|4374.5|2
1646273020000|2022-03-03 02:03:40|||||||||3
1646273030000|2022-03-03 02:03:50|||||||||4
1646273040000|2022-03-03 02:04:00|4375.22|4374.62|4375.1|4374.5|4375.22|4374.62|4374.85|4374.25|31
1646273050000|2022-03-03 02:04:10|4375.22|4374.62|4375.1|4374.5|4375.22|4374.62|4375.1|4374.5|5
1646273060000|2022-03-03 02:04:20|4375.35|4374.75|4375.35|4374.75|4375.35|4374.75|4375.35|4374.75|1
1646273070000|2022-03-03 02:04:30|4375.1|4374.5|4374.47|4373.87|4375.1|4374.5|4374.35|4373.75|62
1646273080000|2022-03-03 02:04:40|4374.6|4374|4374.6|4374|4374.6|4374|4374.6|4374|9
1646273090000|2022-03-03 02:04:50|4374.1|4373.5|4374.1|4373.5|4374.1|4373.5|4374.1|4373.5|86
1646273100000|2022-03-03 02:05:00|4373.97|4373.37|4374.1|4373.5|4374.1|4373.5|4373.85|4373.25|40
1646273110000|2022-03-03 02:05:10|4374.35|4373.75|4374.85|4374.25|4374.85|4374.25|4374.35|4373.75|34
1646273120000|2022-03-03 02:05:20|4374.97|4374.37|4375.1|4374.5|4375.1|4374.5|4374.85|4374.25|22
1646273130000|2022-03-03 02:05:30|4374.97|4374.37|4375.35|4374.75|4375.47|4374.87|4374.97|4374.37|13
1646273140000|2022-03-03 02:05:40|4375.1|4374.5|4375.35|4374.75|4375.35|4374.75|4375.1|4374.5|8
1646273150000|2022-03-03 02:05:50|4375.1|4374.5|4374.85|4374.25|4375.1|4374.5|4374.85|4374.25|21
1646273160000|2022-03-03 02:06:00|4374.97|4374.37|4375.35|4374.75|4375.35|4374.75|4374.97|4374.37|8
1646273170000|2022-03-03 02:06:10|4375.1|4374.5|4375.1|4374.5|4375.1|4374.5|4375.1|4374.5|5
1646273180000|2022-03-03 02:06:20|4375.35|4374.75|4375.35|4374.75|4375.35|4374.75|4375.35|4374.75|2
1646273190000|2022-03-03 02:06:30|4375.22|4374.62|4375.1|4374.5|4375.35|4374.75|4374.85|4374.25|17
1646273200000|2022-03-03 02:06:40|||||||||7
1646273210000|2022-03-03 02:06:50|4374.97|4374.37|4374.85|4374.25|4375.1|4374.5|4374.85|4374.25|22
1646273220000|2022-03-03 02:07:00|4374.6|4374|4374.72|4374.12|4374.72|4374.12|4374.6|4374|32
1646273230000|2022-03-03 02:07:10|4374.85|4374.25|4374.85|4374.25|4374.85|4374.25|4374.6|4374|11
1646273240000|2022-03-03 02:07:20|4374.72|4374.12|4374.85|4374.25|4374.85|4374.25|4374.72|4374.12|10
1646273250000|2022-03-03 02:07:30|4374.6|4374|4374.85|4374.25|4374.85|4374.25|4374.6|4374|18
1646273260000|2022-03-03 02:07:40|4374.72|4374.12|4374.72|4374.12|4374.85|4374.25|4374.6|4374|10
1646273270000|2022-03-03 02:07:50|4374.85|4374.25|4374.6|4374|4374.85|4374.25|4374.6|4374|13
1646273280000|2022-03-03 02:08:00|4374.85|4374.25|4374.6|4374|4374.97|4374.37|4374.6|4374|48
1646273290000|2022-03-03 02:08:10|4374.85|4374.25|4374.6|4374|4374.85|4374.25|4374.6|4374|6
1646273300000|2022-03-03 02:08:20|||||||||7
1646273310000|2022-03-03 02:08:30|4374.35|4373.75|4374.6|4374|4374.6|4374|4374.35|4373.75|14
1646273320000|2022-03-03 02:08:40|4374.35|4373.75|4374.47|4373.87|4374.47|4373.87|4374.35|4373.75|12
1646273330000|2022-03-03 02:08:50|4374.6|4374|4374.6|4374|4374.6|4374|4374.6|4374|12
1646273340000|2022-03-03 02:09:00|4374.72|4374.12|4374.85|4374.25|4375.1|4374.5|4374.6|4374|16
1646273350000|2022-03-03 02:09:10|4374.6|4374|4374.35|4373.75|4374.6|4374|4374.35|4373.75|11
1646273370000|2022-03-03 02:09:30|4374.6|4374|4374.85|4374.25|4374.85|4374.25|4374.6|4374|26
1646273380000|2022-03-03 02:09:40|4375.1|4374.5|4375.35|4374.75|4375.35|4374.75|4375.1|4374.5|4
1646273390000|2022-03-03 02:09:50|4374.97|4374.37|4374.85|4374.25|4374.97|4374.37|4374.85|4374.25|17
1646273400000|2022-03-03 02:10:00|4374.97|4374.37|4374.85|4374.25|4375.1|4374.5|4374.85|4374.25|11
1646273410000|2022-03-03 02:10:10|4374.97|4374.37|4374.97|4374.37|4374.97|4374.37|4374.85|4374.25|13
1646273420000|2022-03-03 02:10:20|4374.85|4374.25|4374.6|4374|4374.85|4374.25|4374.6|4374|4
1646273430000|2022-03-03 02:10:30|4374.35|4373.75|4374.72|4374.12|4374.72|4374.12|4374.35|4373.75|7
1646273440000|2022-03-03 02:10:40|4374.85|4374.25|4374.72|4374.12|4374.85|4374.25|4374.72|4374.12|17
1646273450000|2022-03-03 02:10:50|4374.85|4374.25|4375.1|4374.5|4375.1|4374.5|4374.85|4374.25|4
1646273460000|2022-03-03 02:11:00|4374.97|4374.37|4374.85|4374.25|4374.97|4374.37|4374.85|4374.25|2
1646273470000|2022-03-03 02:11:10|4375.1|4374.5|4375.1|4374.5|4375.1|4374.5|4375.1|4374.5|11
1646273480000|2022-03-03 02:11:20|4374.85|4374.25|4375.1|4374.5|4375.1|4374.5|4374.85|4374.25|13
1646273490000|2022-03-03 02:11:30|4375.22|4374.62|4375.1|4374.5|4375.35|4374.75|4375.1|4374.5|4
1646273500000|2022-03-03 02:11:40|4375.22|4374.62|4375.35|4374.75|4375.35|4374.75|4375.22|4374.62|8
1646273510000|2022-03-03 02:11:50|||||||||5
1646273520000|2022-03-03 02:12:00|4375.1|4374.5|4375.1|4374.5|4375.22|4374.62|4374.85|4374.25|15
1646273530000|2022-03-03 02:12:10|4375.22|4374.62|4375.35|4374.75|4375.35|4374.75|4375.1|4374.5|36
1646273540000|2022-03-03 02:12:20|4375.47|4374.87|4375.35|4374.75|4375.47|4374.87|4375.35|4374.75|8
1646273550000|2022-03-03 02:12:30|4375.47|4374.87|4375.97|4375.37|4375.97|4375.37|4375.47|4374.87|28
1646273560000|2022-03-03 02:12:40|4376.1|4375.5|4376.35|4375.75|4376.35|4375.75|4375.97|4375.37|18
1646273570000|2022-03-03 02:12:50|4376.22|4375.62|4376.1|4375.5|4376.35|4375.75|4376.1|4375.5|18
1646273580000|2022-03-03 02:13:00|4375.85|4375.25|4376.1|4375.5|4376.1|4375.5|4375.85|4375.25|7
1646273590000|2022-03-03 02:13:10|4376.35|4375.75|4376.35|4375.75|4376.85|4376.25|4376.22|4375.62|73
1646273600000|2022-03-03 02:13:20|4376.47|4375.87|4376.35|4375.75|4376.6|4376|4376.35|4375.75|5
1646273610000|2022-03-03 02:13:30|4376.47|4375.87|4376.85|4376.25|4376.85|4376.25|4376.47|4375.87|31
1646273620000|2022-03-03 02:13:40|4376.72|4376.12|4376.35|4375.75|4376.72|4376.12|4376.22|4375.62|14
1646273630000|2022-03-03 02:13:50|||||||||1
1646273640000|2022-03-03 02:14:00|4376.1|4375.5|4376.1|4375.5|4376.47|4375.87|4376.1|4375.5|29
1646273650000|2022-03-03 02:14:10|4376.22|4375.62|4376.35|4375.75|4376.35|4375.75|4376.1|4375.5|7
1646273660000|2022-03-03 02:14:20|4376.6|4376|4376.6|4376|4376.6|4376|4376.6|4376|34
1646273670000|2022-03-03 02:14:30|4376.35|4375.75|4376.6|4376|4376.6|4376|4376.22|4375.62|35
1646273680000|2022-03-03 02:14:40|4376.47|4375.87|4376.6|4376|4376.72|4376.12|4376.47|4375.87|4
1646273690000|2022-03-03 02:14:50|4376.35|4375.75|4376.35|4375.75|4376.6|4376|4376.35|4375.75|15
1646273700000|2022-03-03 02:15:00|4376.1|4375.5|4376.6|4376|4376.6|4376|4376.1|4375.5|15
1646273710000|2022-03-03 02:15:10|4376.35|4375.75|4376.6|4376|4376.6|4376|4376.35|4375.75|53
1646273720000|2022-03-03 02:15:20|||||||||6
1646273730000|2022-03-03 02:15:30|4376.47|4375.87|4376.47|4375.87|4376.47|4375.87|4376.47|4375.87|6
1646273740000|2022-03-03 02:15:40|4376.35|4375.75|4376.1|4375.5|4376.35|4375.75|4376.1|4375.5|3
1646273750000|2022-03-03 02:15:50|4375.97|4375.37|4376.22|4375.62|4376.22|4375.62|4375.85|4375.25|26
1646273760000|2022-03-03 02:16:00|4376.1|4375.5|4376.22|4375.62|4376.35|4375.75|4376.1|4375.5|13
1646273770000|2022-03-03 02:16:10|4376.35|4375.75|4376.35|4375.75|4376.35|4375.75|4376.35|4375.75|8
1646273780000|2022-03-03 02:16:20|4376.6|4376|4376.85|4376.25|4376.97|4376.37|4376.6|4376|23
1646273790000|2022-03-03 02:16:30|4376.6|4376|4376.47|4375.87|4376.72|4376.12|4376.47|4375.87|29
1646273800000|2022-03-03 02:16:40|4376.6|4376|4376.85|4376.25|4376.85|4376.25|4376.6|4376|3
1646273810000|2022-03-03 02:16:50|4376.72|4376.12|4376.6|4376|4376.72|4376.12|4376.6|4376|5
1646273820000|2022-03-03 02:17:00|4376.35|4375.75|4376.47|4375.87|4376.47|4375.87|4376.35|4375.75|23
1646273830000|2022-03-03 02:17:10|4376.35|4375.75|4376.35|4375.75|4376.35|4375.75|4376.35|4375.75|1
1646273840000|2022-03-03 02:17:20|4376.6|4376|4376.6|4376|4376.6|4376|4376.6|4376|13
1646273850000|2022-03-03 02:17:30|4376.85|4376.25|4376.85|4376.25|4376.85|4376.25|4376.85|4376.25|13
1646273870000|2022-03-03 02:17:50|4377.1|4376.5|4376.85|4376.25|4377.1|4376.5|4376.85|4376.25|13
1646273880000|2022-03-03 02:18:00|4377.1|4376.5|4377.1|4376.5|4377.1|4376.5|4376.97|4376.37|11
1646273890000|2022-03-03 02:18:10|4376.85|4376.25|4376.85|4376.25|4376.85|4376.25|4376.85|4376.25|21
1646273900000|2022-03-03 02:18:20|||||||||2
1646273910000|2022-03-03 02:18:30|4377.1|4376.5|4376.85|4376.25|4377.1|4376.5|4376.85|4376.25|11
1646273920000|2022-03-03 02:18:40|4376.6|4376|4376.6|4376|4376.6|4376|4376.6|4376|7
1646273930000|2022-03-03 02:18:50|4376.72|4376.12|4377.1|4376.5|4377.1|4376.5|4376.72|4376.12|17
1646273940000|2022-03-03 02:19:00|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|10
1646273950000|2022-03-03 02:19:10|4377.22|4376.62|4377.85|4377.25|4377.85|4377.25|4377.22|4376.62|74
1646273960000|2022-03-03 02:19:20|4377.97|4377.37|4377.85|4377.25|4377.97|4377.37|4377.85|4377.25|12
1646273970000|2022-03-03 02:19:30|4377.6|4377|4377.6|4377|4377.6|4377|4377.6|4377|8
1646273980000|2022-03-03 02:19:40|4377.85|4377.25|4377.6|4377|4377.85|4377.25|4377.6|4377|6
1646273990000|2022-03-03 02:19:50|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|5
1646274000000|2022-03-03 02:20:00|4377.47|4376.87|4378.1|4377.5|4378.1|4377.5|4377.35|4376.75|43
1646274010000|2022-03-03 02:20:10|4378.22|4377.62|4378.1|4377.5|4378.35|4377.75|4378.1|4377.5|10
1646274020000|2022-03-03 02:20:20|||||||||4
1646274030000|2022-03-03 02:20:30|4378.35|4377.75|4380.35|4379.75|4380.35|4379.75|4378.35|4377.75|366
1646274040000|2022-03-03 02:20:40|4379.85|4379.25|4378.97|4378.37|4379.85|4379.25|4378.6|4378|244
1646274050000|2022-03-03 02:20:50|4378.85|4378.25|4379.47|4378.87|4379.47|4378.87|4378.6|4378|56
1646274060000|2022-03-03 02:21:00|4379.6|4379|4379.1|4378.5|4379.6|4379|4378.97|4378.37|9
1646274070000|2022-03-03 02:21:10|4378.85|4378.25|4378.85|4378.25|4379.1|4378.5|4378.85|4378.25|51
1646274080000|2022-03-03 02:21:20|4378.72|4378.12|4378.85|4378.25|4378.85|4378.25|4378.6|4378|4
1646274090000|2022-03-03 02:21:30|4378.97|4378.37|4379.1|4378.5|4379.1|4378.5|4378.97|4378.37|7
1646274100000|2022-03-03 02:21:40|4379.35|4378.75|4379.1|4378.5|4379.35|4378.75|4378.97|4378.37|47
1646274110000|2022-03-03 02:21:50|4379.22|4378.62|4379.1|4378.5|4379.22|4378.62|4379.1|4378.5|11
1646274120000|2022-03-03 02:22:00|4378.85|4378.25|4378.97|4378.37|4379.22|4378.62|4378.85|4378.25|26
1646274130000|2022-03-03 02:22:10|4378.85|4378.25|4378.85|4378.25|4378.85|4378.25|4378.6|4378|15
1646274140000|2022-03-03 02:22:20|4378.6|4378|4378.35|4377.75|4378.6|4378|4377.97|4377.37|67
1646274150000|2022-03-03 02:22:30|4378.6|4378|4378.6|4378|4378.6|4378|4378.6|4378|6
1646274170000|2022-03-03 02:22:50|4378.47|4377.87|4378.47|4377.87|4378.47|4377.87|4378.35|4377.75|5
1646274180000|2022-03-03 02:23:00|4378.6|4378|4378.35|4377.75|4378.85|4378.25|4378.35|4377.75|33
1646274190000|2022-03-03 02:23:10|4378.6|4378|4378.6|4378|4378.72|4378.12|4378.6|4378|6
1646274200000|2022-03-03 02:23:20|4378.47|4377.87|4378.47|4377.87|4378.6|4378|4378.35|4377.75|10
1646274210000|2022-03-03 02:23:30|4378.6|4378|4378.6|4378|4378.6|4378|4378.35|4377.75|7
1646274220000|2022-03-03 02:23:40|4378.47|4377.87|4378.6|4378|4378.6|4378|4378.35|4377.75|4
1646274230000|2022-03-03 02:23:50|4378.85|4378.25|4378.72|4378.12|4378.85|4378.25|4378.6|4378|19
1646274240000|2022-03-03 02:24:00|4378.85|4378.25|4379.1|4378.5|4379.1|4378.5|4378.72|4378.12|11
1646274250000|2022-03-03 02:24:10|4379.35|4378.75|4379.35|4378.75|4379.6|4379|4379.22|4378.62|68
1646274260000|2022-03-03 02:24:20|4379.22|4378.62|4379.35|4378.75|4379.35|4378.75|4379.22|4378.62|10
1646274270000|2022-03-03 02:24:30|4379.47|4378.87|4379.22|4378.62|4379.6|4379|4379.22|4378.62|57
1646274280000|2022-03-03 02:24:40|4379.35|4378.75|4379.1|4378.5|4379.35|4378.75|4379.1|4378.5|9
1646274290000|2022-03-03 02:24:50|4378.97|4378.37|4378.85|4378.25|4379.1|4378.5|4378.85|4378.25|6
1646274300000|2022-03-03 02:25:00|4379.1|4378.5|4378.85|4378.25|4379.1|4378.5|4378.85|4378.25|5
1646274310000|2022-03-03 02:25:10|4379.35|4378.75|4379.35|4378.75|4379.35|4378.75|4379.35|4378.75|35
1646274320000|2022-03-03 02:25:20|||||||||3
1646274330000|2022-03-03 02:25:30|||||||||4
1646274340000|2022-03-03 02:25:40|||||||||1
1646274350000|2022-03-03 02:25:50|4378.85|4378.25|4379.22|4378.62|4379.22|4378.62|4378.85|4378.25|86
1646274360000|2022-03-03 02:26:00|4379.35|4378.75|4379.1|4378.5|4379.35|4378.75|4379.1|4378.5|3
1646274370000|2022-03-03 02:26:10|4378.97|4378.37|4379.1|4378.5|4379.1|4378.5|4378.97|4378.37|5
1646274380000|2022-03-03 02:26:20|4379.22|4378.62|4379.1|4378.5|4379.35|4378.75|4379.1|4378.5|2
1646274390000|2022-03-03 02:26:30|4379.22|4378.62|4379.35|4378.75|4379.35|4378.75|4379.22|4378.62|14
1646274400000|2022-03-03 02:26:40|4379.47|4378.87|4379.72|4379.12|4379.85|4379.25|4379.47|4378.87|20
1646274410000|2022-03-03 02:26:50|4379.6|4379|4379.72|4379.12|4379.72|4379.12|4379.6|4379|12
1646274420000|2022-03-03 02:27:00|4379.85|4379.25|4380.1|4379.5|4380.1|4379.5|4379.85|4379.25|17
1646274430000|2022-03-03 02:27:10|4379.97|4379.37|4380.1|4379.5|4380.1|4379.5|4379.85|4379.25|16
1646274440000|2022-03-03 02:27:20|4379.6|4379|4379.6|4379|4379.72|4379.12|4379.6|4379|52
1646274450000|2022-03-03 02:27:30|4379.72|4379.12|4379.6|4379|4379.72|4379.12|4379.6|4379|0
1646274460000|2022-03-03 02:27:40|4379.47|4378.87|4379.6|4379|4379.6|4379|4379.47|4378.87|5
1646274470000|2022-03-03 02:27:50|4379.47|4378.87|4379.85|4379.25|4379.85|4379.25|4379.47|4378.87|13
1646274480000|2022-03-03 02:28:00|4379.6|4379|4379.85|4379.25|4380.1|4379.5|4379.6|4379|36
1646274490000|2022-03-03 02:28:10|4380.35|4379.75|4380.35|4379.75|4380.35|4379.75|4380.1|4379.5|49
1646274500000|2022-03-03 02:28:20|4380.22|4379.62|4380.1|4379.5|4380.35|4379.75|4380.1|4379.5|7
1646274510000|2022-03-03 02:28:30|4379.85|4379.25|4379.85|4379.25|4380.1|4379.5|4379.72|4379.12|31
1646274520000|2022-03-03 02:28:40|4379.72|4379.12|4379.72|4379.12|4379.72|4379.12|4379.6|4379|5
1646274530000|2022-03-03 02:28:50|4379.6|4379|4379.6|4379|4379.72|4379.12|4379.6|4379|2
1646274540000|2022-03-03 02:29:00|4379.85|4379.25|4380.35|4379.75|4380.35|4379.75|4379.85|4379.25|20
1646274550000|2022-03-03 02:29:10|||||||||2
1646274560000|2022-03-03 02:29:20|4380.47|4379.87|4380.6|4380|4380.72|4380.12|4380.47|4379.87|40
1646274570000|2022-03-03 02:29:30|4380.47|4379.87|4380.72|4380.12|4380.72|4380.12|4380.47|4379.87|11
1646274580000|2022-03-03 02:29:40|4380.85|4380.25|4380.85|4380.25|4380.85|4380.25|4380.72|4380.12|38
1646274590000|2022-03-03 02:29:50|4380.97|4380.37|4380.97|4380.37|4380.97|4380.37|4380.85|4380.25|18
1646274600000|2022-03-03 02:30:00|4380.85|4380.25|4380.1|4379.5|4380.97|4380.37|4380.1|4379.5|50
1646274610000|2022-03-03 02:30:10|4380.22|4379.62|4380.47|4379.87|4380.47|4379.87|4380.22|4379.62|13
1646274620000|2022-03-03 02:30:20|4380.6|4380|4380.85|4380.25|4380.85|4380.25|4380.35|4379.75|26
1646274630000|2022-03-03 02:30:30|4380.6|4380|4380.35|4379.75|4380.6|4380|4380.35|4379.75|24
1646274640000|2022-03-03 02:30:40|4380.6|4380|4380.22|4379.62|4380.6|4380|4380.22|4379.62|24
1646274650000|2022-03-03 02:30:50|4380.35|4379.75|4380.1|4379.5|4380.35|4379.75|4380.1|4379.5|18
1646274660000|2022-03-03 02:31:00|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|4379.97|4379.37|11
1646274670000|2022-03-03 02:31:10|4380.1|4379.5|4379.85|4379.25|4380.1|4379.5|4379.85|4379.25|7
1646274680000|2022-03-03 02:31:20|4379.97|4379.37|4379.97|4379.37|4380.1|4379.5|4379.85|4379.25|21
1646274690000|2022-03-03 02:31:30|4380.1|4379.5|4379.85|4379.25|4380.1|4379.5|4379.85|4379.25|65
1646274700000|2022-03-03 02:31:40|4379.6|4379|4379.85|4379.25|4379.85|4379.25|4379.6|4379|15
1646274710000|2022-03-03 02:31:50|4379.6|4379|4379.72|4379.12|4379.85|4379.25|4379.6|4379|18
1646274720000|2022-03-03 02:32:00|4379.85|4379.25|4379.85|4379.25|4380.1|4379.5|4379.85|4379.25|19
1646274730000|2022-03-03 02:32:10|4379.6|4379|4380.1|4379.5|4380.1|4379.5|4379.6|4379|10
1646274740000|2022-03-03 02:32:20|4379.97|4379.37|4379.72|4379.12|4379.97|4379.37|4379.72|4379.12|10
1646274750000|2022-03-03 02:32:30|4379.85|4379.25|4379.85|4379.25|4379.85|4379.25|4379.85|4379.25|4
1646274760000|2022-03-03 02:32:40|4379.6|4379|4379.85|4379.25|4379.85|4379.25|4379.6|4379|12
1646274770000|2022-03-03 02:32:50|4379.97|4379.37|4379.85|4379.25|4380.1|4379.5|4379.85|4379.25|10
1646274780000|2022-03-03 02:33:00|4380.1|4379.5|4380.1|4379.5|4380.1|4379.5|4380.1|4379.5|3
1646274790000|2022-03-03 02:33:10|4379.72|4379.12|4379.72|4379.12|4379.85|4379.25|4379.6|4379|20
1646274800000|2022-03-03 02:33:20|4379.85|4379.25|4379.6|4379|4379.85|4379.25|4379.6|4379|3
1646274810000|2022-03-03 02:33:30|4379.85|4379.25|4379.85|4379.25|4380.35|4379.75|4379.72|4379.12|33
1646274830000|2022-03-03 02:33:50|4380.1|4379.5|4380.22|4379.62|4380.35|4379.75|4380.1|4379.5|40
1646274840000|2022-03-03 02:34:00|4380.1|4379.5|4380.1|4379.5|4380.1|4379.5|4379.85|4379.25|7
1646274850000|2022-03-03 02:34:10|4379.97|4379.37|4379.85|4379.25|4379.97|4379.37|4379.85|4379.25|6
1646274860000|2022-03-03 02:34:20|4380.85|4380.25|4381.1|4380.5|4381.1|4380.5|4380.85|4380.25|131
1646274870000|2022-03-03 02:34:30|4380.97|4380.37|4381.1|4380.5|4381.1|4380.5|4380.85|4380.25|9
1646274880000|2022-03-03 02:34:40|4381.6|4381|4381.6|4381|4381.6|4381|4381.6|4381|39
1646274890000|2022-03-03 02:34:50|4381.72|4381.12|4381.85|4381.25|4381.85|4381.25|4381.72|4381.12|16
1646274900000|2022-03-03 02:35:00|4382.1|4381.5|4382.35|4381.75|4382.35|4381.75|4382.1|4381.5|66
1646274910000|2022-03-03 02:35:10|4382.6|4382|4382.85|4382.25|4382.85|4382.25|4382.6|4382|56
1646274920000|2022-03-03 02:35:20|4382.6|4382|4382.85|4382.25|4382.85|4382.25|4382.6|4382|13
1646274930000|2022-03-03 02:35:30|4382.72|4382.12|4382.35|4381.75|4382.72|4382.12|4382.35|4381.75|21
1646274940000|2022-03-03 02:35:40|4382.1|4381.5|4382.1|4381.5|4382.22|4381.62|4382.1|4381.5|25
1646274950000|2022-03-03 02:35:50|4382.22|4381.62|4382.22|4381.62|4382.35|4381.75|4382.1|4381.5|11
1646274960000|2022-03-03 02:36:00|4382.1|4381.5|4382.1|4381.5|4382.22|4381.62|4381.85|4381.25|38
1646274970000|2022-03-03 02:36:10|4381.97|4381.37|4382.1|4381.5|4382.1|4381.5|4381.97|4381.37|8
1646274980000|2022-03-03 02:36:20|4381.97|4381.37|4381.85|4381.25|4382.1|4381.5|4381.85|4381.25|9
1646274990000|2022-03-03 02:36:30|||||||||13
1646275000000|2022-03-03 02:36:40|4381.6|4381|4381.47|4380.87|4381.6|4381|4381.35|4380.75|20
1646275010000|2022-03-03 02:36:50|4381.35|4380.75|4381.6|4381|4381.6|4381|4381.35|4380.75|10
1646275020000|2022-03-03 02:37:00|4381.85|4381.25|4381.85|4381.25|4381.85|4381.25|4381.72|4381.12|3
1646275030000|2022-03-03 02:37:10|4381.6|4381|4382.1|4381.5|4382.1|4381.5|4381.6|4381|17
1646275040000|2022-03-03 02:37:20|4381.97|4381.37|4381.6|4381|4381.97|4381.37|4381.6|4381|10
1646275050000|2022-03-03 02:37:30|4381.72|4381.12|4381.85|4381.25|4381.85|4381.25|4381.6|4381|22
1646275060000|2022-03-03 02:37:40|4381.6|4381|4381.6|4381|4381.6|4381|4381.6|4381|3
1646275070000|2022-03-03 02:37:50|4381.35|4380.75|4381.6|4381|4381.6|4381|4381.35|4380.75|10
1646275080000|2022-03-03 02:38:00|4381.85|4381.25|4382.1|4381.5|4382.35|4381.75|4381.72|4381.12|17
1646275090000|2022-03-03 02:38:10|4382.22|4381.62|4382.1|4381.5|4382.22|4381.62|4382.1|4381.5|7
1646275100000|2022-03-03 02:38:20|||||||||2
1646275110000|2022-03-03 02:38:30|4381.85|4381.25|4382.1|4381.5|4382.1|4381.5|4381.85|4381.25|8
1646275120000|2022-03-03 02:38:40|4382.35|4381.75|4381.85|4381.25|4382.35|4381.75|4381.85|4381.25|40
1646275130000|2022-03-03 02:38:50|4381.6|4381|4381.6|4381|4381.85|4381.25|4381.6|4381|25
1646275140000|2022-03-03 02:39:00|||||||||21
1646275150000|2022-03-03 02:39:10|4381.85|4381.25|4381.85|4381.25|4381.85|4381.25|4381.85|4381.25|3
1646275160000|2022-03-03 02:39:20|||||||||4
1646275170000|2022-03-03 02:39:30|4382.1|4381.5|4382.1|4381.5|4382.1|4381.5|4381.85|4381.25|8
1646275180000|2022-03-03 02:39:40|4381.85|4381.25|4381.85|4381.25|4381.97|4381.37|4381.85|4381.25|9
1646275190000|2022-03-03 02:39:50|4381.72|4381.12|4381.72|4381.12|4381.85|4381.25|4381.72|4381.12|8
1646275200000|2022-03-03 02:40:00|4381.85|4381.25|4382.35|4381.75|4382.35|4381.75|4381.85|4381.25|19
1646275210000|2022-03-03 02:40:10|||||||||10
1646275220000|2022-03-03 02:40:20|4382.6|4382|4382.47|4381.87|4382.6|4382|4382.35|4381.75|22
1646275230000|2022-03-03 02:40:30|4382.35|4381.75|4381.85|4381.25|4382.35|4381.75|4381.85|4381.25|6
1646275240000|2022-03-03 02:40:40|4381.6|4381|4381.35|4380.75|4381.85|4381.25|4381.35|4380.75|15
1646275250000|2022-03-03 02:40:50|4381.47|4380.87|4381.47|4380.87|4381.47|4380.87|4381.35|4380.75|16
1646275260000|2022-03-03 02:41:00|4381.6|4381|4382.1|4381.5|4382.1|4381.5|4381.6|4381|38
1646275270000|2022-03-03 02:41:10|4382.47|4381.87|4382.85|4382.25|4382.85|4382.25|4382.35|4381.75|65
1646275280000|2022-03-03 02:41:20|4383.35|4382.75|4383.35|4382.75|4383.35|4382.75|4383.1|4382.5|86
1646275290000|2022-03-03 02:41:30|4383.22|4382.62|4383.1|4382.5|4383.22|4382.62|4383.1|4382.5|19
1646275300000|2022-03-03 02:41:40|4383.35|4382.75|4383.35|4382.75|4383.35|4382.75|4383.1|4382.5|9
1646275310000|2022-03-03 02:41:50|4383.22|4382.62|4383.1|4382.5|4383.22|4382.62|4383.1|4382.5|4
1646275320000|2022-03-03 02:42:00|4383.85|4383.25|4383.85|4383.25|4383.85|4383.25|4383.85|4383.25|82
1646275330000|2022-03-03 02:42:10|4383.6|4383|4383.47|4382.87|4383.6|4383|4383.35|4382.75|71
1646275340000|2022-03-03 02:42:20|4383.35|4382.75|4383.85|4383.25|4383.85|4383.25|4383.35|4382.75|12
1646275350000|2022-03-03 02:42:30|4383.97|4383.37|4383.85|4383.25|4383.97|4383.37|4383.85|4383.25|38
1646275360000|2022-03-03 02:42:40|4384.1|4383.5|4384.6|4384|4384.6|4384|4384.1|4383.5|74
1646275370000|2022-03-03 02:42:50|4384.35|4383.75|4384.6|4384|4384.6|4384|4384.1|4383.5|42
1646275380000|2022-03-03 02:43:00|4384.35|4383.75|4384.35|4383.75|4384.35|4383.75|4384.35|4383.75|20
1646275390000|2022-03-03 02:43:10|4384.22|4383.62|4384.1|4383.5|4384.22|4383.62|4384.1|4383.5|12
1646275400000|2022-03-03 02:43:20|4384.35|4383.75|4384.85|4384.25|4384.85|4384.25|4384.35|4383.75|76
1646275410000|2022-03-03 02:43:30|4384.72|4384.12|4384.6|4384|4384.72|4384.12|4384.6|4384|5
1646275420000|2022-03-03 02:43:40|4384.72|4384.12|4384.1|4383.5|4384.85|4384.25|4384.1|4383.5|37
1646275430000|2022-03-03 02:43:50|4384.22|4383.62|4384.22|4383.62|4384.35|4383.75|4384.22|4383.62|11
1646275440000|2022-03-03 02:44:00|4384.6|4384|4384.6|4384|4384.85|4384.25|4384.6|4384|84
1646275450000|2022-03-03 02:44:10|4384.72|4384.12|4384.6|4384|4384.72|4384.12|4384.6|4384|59
1646275460000|2022-03-03 02:44:20|4384.85|4384.25|4384.6|4384|4384.85|4384.25|4384.6|4384|73
1646275470000|2022-03-03 02:44:30|4384.72|4384.12|4384.85|4384.25|4384.85|4384.25|4384.72|4384.12|20
1646275480000|2022-03-03 02:44:40|4385.1|4384.5|4385.1|4384.5|4385.1|4384.5|4385.1|4384.5|56
1646275490000|2022-03-03 02:44:50|4384.97|4384.37|4384.85|4384.25|4385.1|4384.5|4384.85|4384.25|7
1646275500000|2022-03-03 02:45:00|4385.1|4384.5|4385.1|4384.5|4385.1|4384.5|4385.1|4384.5|17
1646275510000|2022-03-03 02:45:10|4384.85|4384.25|4384.85|4384.25|4384.85|4384.25|4384.72|4384.12|33
1646275520000|2022-03-03 02:45:20|4385.22|4384.62|4385.22|4384.62|4385.35|4384.75|4385.1|4384.5|82
1646275530000|2022-03-03 02:45:30|4384.85|4384.25|4385.1|4384.5|4385.22|4384.62|4384.85|4384.25|53
1646275540000|2022-03-03 02:45:40|4384.97|4384.37|4385.35|4384.75|4385.35|4384.75|4384.97|4384.37|15
1646275550000|2022-03-03 02:45:50|4385.22|4384.62|4385.35|4384.75|4385.35|4384.75|4385.1|4384.5|14
1646275560000|2022-03-03 02:46:00|||||||||7
1646275570000|2022-03-03 02:46:10|4385.6|4385|4385.6|4385|4385.6|4385|4385.6|4385|29
1646275580000|2022-03-03 02:46:20|4385.35|4384.75|4385.47|4384.87|4385.47|4384.87|4385.35|4384.75|27
1646275590000|2022-03-03 02:46:30|4385.6|4385|4385.6|4385|4385.6|4385|4385.6|4385|0
1646275600000|2022-03-03 02:46:40|4385.35|4384.75|4385.85|4385.25|4385.85|4385.25|4385.35|4384.75|71
1646275610000|2022-03-03 02:46:50|4385.97|4385.37|4385.85|4385.25|4385.97|4385.37|4385.85|4385.25|29
1646275620000|2022-03-03 02:47:00|4386.1|4385.5|4386.1|4385.5|4386.1|4385.5|4385.85|4385.25|13
1646275630000|2022-03-03 02:47:10|||||||||14
1646275640000|2022-03-03 02:47:20|4385.85|4385.25|4386.1|4385.5|4386.1|4385.5|4385.85|4385.25|37
1646275650000|2022-03-03 02:47:30|4385.85|4385.25|4386.1|4385.5|4386.1|4385.5|4385.85|4385.25|13
1646275660000|2022-03-03 02:47:40|||||||||11
1646275670000|2022-03-03 02:47:50|||||||||22
1646275680000|2022-03-03 02:48:00|||||||||15
1646275690000|2022-03-03 02:48:10|4385.97|4385.37|4386.1|4385.5|4386.1|4385.5|4385.85|4385.25|23
1646275700000|2022-03-03 02:48:20|4385.85|4385.25|4385.6|4385|4385.85|4385.25|4385.6|4385|5
1646275710000|2022-03-03 02:48:30|||||||||31
1646275720000|2022-03-03 02:48:40|4385.35|4384.75|4385.6|4385|4385.6|4385|4385.35|4384.75|15
1646275730000|2022-03-03 02:48:50|4385.47|4384.87|4385.47|4384.87|4385.6|4385|4385.35|4384.75|45
1646275740000|2022-03-03 02:49:00|4385.6|4385|4385.6|4385|4385.72|4385.12|4385.6|4385|0
1646275750000|2022-03-03 02:49:10|4385.35|4384.75|4385.35|4384.75|4385.47|4384.87|4385.35|4384.75|31
1646275760000|2022-03-03 02:49:20|4385.1|4384.5|4385.1|4384.5|4385.1|4384.5|4385.1|4384.5|19
1646275770000|2022-03-03 02:49:30|||||||||5
1646275790000|2022-03-03 02:49:50|4384.97|4384.37|4384.85|4384.25|4384.97|4384.37|4384.85|4384.25|18
1646275800000|2022-03-03 02:50:00|4385.1|4384.5|4385.1|4384.5|4385.1|4384.5|4384.97|4384.37|10
1646275810000|2022-03-03 02:50:10|4384.97|4384.37|4385.1|4384.5|4385.1|4384.5|4384.85|4384.25|4
1646275830000|2022-03-03 02:50:30|||||||||7
1646275840000|2022-03-03 02:50:40|4384.97|4384.37|4385.35|4384.75|4385.35|4384.75|4384.97|4384.37|6
1646275850000|2022-03-03 02:50:50|4385.22|4384.62|4385.1|4384.5|4385.22|4384.62|4384.97|4384.37|1
1646275860000|2022-03-03 02:51:00|4384.97|4384.37|4384.97|4384.37|4385.1|4384.5|4384.97|4384.37|10
1646275870000|2022-03-03 02:51:10|4384.85|4384.25|4384.6|4384|4384.85|4384.25|4384.6|4384|50
1646275880000|2022-03-03 02:51:20|4384.72|4384.12|4384.6|4384|4384.72|4384.12|4384.6|4384|10
1646275890000|2022-03-03 02:51:30|||||||||14
1646275900000|2022-03-03 02:51:40|4384.85|4384.25|4384.6|4384|4384.85|4384.25|4384.6|4384|12
1646275910000|2022-03-03 02:51:50|||||||||5
1646275920000|2022-03-03 02:52:00|4384.35|4383.75|4384.47|4383.87|4384.47|4383.87|4384.35|4383.75|54
1646275930000|2022-03-03 02:52:10|4384.6|4384|4384.6|4384|4384.6|4384|4384.6|4384|1
1646275940000|2022-03-03 02:52:20|4384.47|4383.87|4384.6|4384|4384.6|4384|4384.35|4383.75|19
1646275950000|2022-03-03 02:52:30|4384.47|4383.87|4384.35|4383.75|4384.47|4383.87|4384.35|4383.75|9
1646275960000|2022-03-03 02:52:40|||||||||1
1646275980000|2022-03-03 02:53:00|4384.1|4383.5|4384.35|4383.75|4384.35|4383.75|4384.1|4383.5|30
1646275990000|2022-03-03 02:53:10|||||||||1
1646276000000|2022-03-03 02:53:20|4384.22|4383.62|4384.1|4383.5|4384.22|4383.62|4384.1|4383.5|11
1646276010000|2022-03-03 02:53:30|||||||||31
1646276020000|2022-03-03 02:53:40|4383.97|4383.37|4384.1|4383.5|4384.1|4383.5|4383.85|4383.25|15
1646276030000|2022-03-03 02:53:50|4383.85|4383.25|4384.1|4383.5|4384.1|4383.5|4383.85|4383.25|9
1646276040000|2022-03-03 02:54:00|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|6
1646276050000|2022-03-03 02:54:10|4383.85|4383.25|4383.85|4383.25|4383.85|4383.25|4383.85|4383.25|9
1646276060000|2022-03-03 02:54:20|4383.97|4383.37|4384.1|4383.5|4384.1|4383.5|4383.97|4383.37|23
1646276070000|2022-03-03 02:54:30|4383.97|4383.37|4383.85|4383.25|4383.97|4383.37|4383.85|4383.25|2
1646276080000|2022-03-03 02:54:40|4383.6|4383|4383.6|4383|4383.6|4383|4383.6|4383|15
1646276090000|2022-03-03 02:54:50|4383.85|4383.25|4383.85|4383.25|4383.85|4383.25|4383.72|4383.12|153
1646276100000|2022-03-03 02:55:00|4384.1|4383.5|4384.47|4383.87|4384.47|4383.87|4383.85|4383.25|53
1646276110000|2022-03-03 02:55:10|4384.35|4383.75|4384.1|4383.5|4384.35|4383.75|4384.1|4383.5|23
1646276120000|2022-03-03 02:55:20|4384.22|4383.62|4384.1|4383.5|4384.22|4383.62|4384.1|4383.5|5
1646276130000|2022-03-03 02:55:30|4384.35|4383.75|4384.35|4383.75|4384.35|4383.75|4384.35|4383.75|7
1646276140000|2022-03-03 02:55:40|4384.22|4383.62|4384.35|4383.75|4384.35|4383.75|4384.22|4383.62|10
1646276150000|2022-03-03 02:55:50|4384.47|4383.87|4384.6|4384|4384.6|4384|4384.47|4383.87|17
1646276160000|2022-03-03 02:56:00|4384.72|4384.12|4384.6|4384|4384.72|4384.12|4384.6|4384|12
1646276170000|2022-03-03 02:56:10|4384.72|4384.12|4384.72|4384.12|4384.72|4384.12|4384.6|4384|22
1646276180000|2022-03-03 02:56:20|4384.85|4384.25|4384.6|4384|4384.85|4384.25|4384.6|4384|1
1646276190000|2022-03-03 02:56:30|4384.85|4384.25|4384.85|4384.25|4385.1|4384.5|4384.85|4384.25|19
1646276200000|2022-03-03 02:56:40|||||||||2
1646276210000|2022-03-03 02:56:50|4385.1|4384.5|4384.85|4384.25|4385.1|4384.5|4384.85|4384.25|11
1646276220000|2022-03-03 02:57:00|4384.6|4384|4384.6|4384|4384.6|4384|4384.6|4384|5
1646276230000|2022-03-03 02:57:10|||||||||3
1646276240000|2022-03-03 02:57:20|4384.85|4384.25|4384.6|4384|4384.85|4384.25|4384.6|4384|16
1646276250000|2022-03-03 02:57:30|4384.85|4384.25|4386.35|4385.75|4386.35|4385.75|4384.85|4384.25|169
1646276260000|2022-03-03 02:57:40|4386.1|4385.5|4386.35|4385.75|4386.35|4385.75|4385.97|4385.37|30
1646276270000|2022-03-03 02:57:50|4386.6|4386|4386.85|4386.25|4387.1|4386.5|4386.6|4386|73
1646276280000|2022-03-03 02:58:00|4386.72|4386.12|4387.1|4386.5|4387.1|4386.5|4386.6|4386|28
1646276290000|2022-03-03 02:58:10|4387.22|4386.62|4386.6|4386|4387.35|4386.75|4386.6|4386|104
1646276300000|2022-03-03 02:58:20|4386.47|4385.87|4386.6|4386|4386.6|4386|4386.35|4385.75|26
1646276310000|2022-03-03 02:58:30|4386.35|4385.75|4386.35|4385.75|4386.35|4385.75|4386.1|4385.5|15
1646276320000|2022-03-03 02:58:40|4386.6|4386|4385.85|4385.25|4386.6|4386|4385.85|4385.25|109
1646276330000|2022-03-03 02:58:50|4385.97|4385.37|4386.1|4385.5|4386.1|4385.5|4385.72|4385.12|28
1646276350000|2022-03-03 02:59:10|4385.97|4385.37|4385.85|4385.25|4386.1|4385.5|4385.85|4385.25|19
1646276360000|2022-03-03 02:59:20|4385.72|4385.12|4385.97|4385.37|4386.1|4385.5|4385.6|4385|21
1646276370000|2022-03-03 02:59:30|4385.85|4385.25|4385.85|4385.25|4385.85|4385.25|4385.72|4385.12|2
1646276380000|2022-03-03 02:59:40|4385.72|4385.12|4385.6|4385|4385.72|4385.12|4385.6|4385|3
1646276390000|2022-03-03 02:59:50|4385.47|4384.87|4385.6|4385|4385.6|4385|4385.47|4384.87|14
1646276400000|2022-03-03 03:00:00|4385.97|4385.37|4386.1|4385.5|4386.22|4385.62|4385.97|4385.37|18
1646276410000|2022-03-03 03:00:10|4385.97|4385.37|4385.85|4385.25|4385.97|4385.37|4385.85|4385.25|8
1646276430000|2022-03-03 03:00:30|4385.47|4384.87|4385.35|4384.75|4385.6|4385|4385.35|4384.75|13
1646276440000|2022-03-03 03:00:40|4385.47|4384.87|4385.6|4385|4385.6|4385|4385.35|4384.75|11
1646276450000|2022-03-03 03:00:50|||||||||2
1646276460000|2022-03-03 03:01:00|4385.85|4385.25|4385.6|4385|4385.85|4385.25|4385.6|4385|17
1646276480000|2022-03-03 03:01:20|||||||||1
1646276490000|2022-03-03 03:01:30|4385.47|4384.87|4385.35|4384.75|4385.47|4384.87|4385.35|4384.75|12
1646276520000|2022-03-03 03:02:00|4385.1|4384.5|4385.35|4384.75|4385.35|4384.75|4385.1|4384.5|49
1646276530000|2022-03-03 03:02:10|4385.6|4385|4385.35|4384.75|4385.85|4385.25|4385.35|4384.75|26
1646276540000|2022-03-03 03:02:20|4385.47|4384.87|4385.35|4384.75|4385.47|4384.87|4385.22|4384.62|2
1646276550000|2022-03-03 03:02:30|4385.22|4384.62|4385.22|4384.62|4385.35|4384.75|4385.22|4384.62|3
1646276560000|2022-03-03 03:02:40|4385.35|4384.75|4385.1|4384.5|4385.35|4384.75|4385.1|4384.5|12
1646276570000|2022-03-03 03:02:50|4385.22|4384.62|4385.22|4384.62|4385.22|4384.62|4385.22|4384.62|4
1646276580000|2022-03-03 03:03:00|4385.35|4384.75|4385.35|4384.75|4385.35|4384.75|4385.1|4384.5|14
1646276590000|2022-03-03 03:03:10|4385.22|4384.62|4385.6|4385|4385.6|4385|4385.22|4384.62|19
1646276600000|2022-03-03 03:03:20|||||||||1
1646276610000|2022-03-03 03:03:30|4385.97|4385.37|4385.85|4385.25|4385.97|4385.37|4385.85|4385.25|29
1646276620000|2022-03-03 03:03:40|4385.97|4385.37|4385.85|4385.25|4385.97|4385.37|4385.85|4385.25|18
1646276630000|2022-03-03 03:03:50|4385.6|4385|4388.47|4387.87|4389.47|4388.87|4385.6|4385|659
1646276640000|2022-03-03 03:04:00|4388.35|4387.75|4387.85|4387.25|4388.47|4387.87|4387.6|4387|41
1646276650000|2022-03-03 03:04:10|4387.72|4387.12|4387.72|4387.12|4387.85|4387.25|4387.6|4387|10
1646276660000|2022-03-03 03:04:20|4387.6|4387|4387.22|4386.62|4387.6|4387|4387.22|4386.62|34
1646276670000|2022-03-03 03:04:30|4387.1|4386.5|4387.1|4386.5|4387.35|4386.75|4387.1|4386.5|25
1646276680000|2022-03-03 03:04:40|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|16
1646276690000|2022-03-03 03:04:50|4386.72|4386.12|4386.85|4386.25|4386.85|4386.25|4386.72|4386.12|26
1646276700000|2022-03-03 03:05:00|4386.72|4386.12|4386.35|4385.75|4386.72|4386.12|4386.22|4385.62|17
1646276710000|2022-03-03 03:05:10|4386.1|4385.5|4386.1|4385.5|4386.22|4385.62|4385.97|4385.37|37
1646276720000|2022-03-03 03:05:20|4386.35|4385.75|4386.35|4385.75|4386.35|4385.75|4386.22|4385.62|3
1646276730000|2022-03-03 03:05:30|4386.47|4385.87|4386.1|4385.5|4386.47|4385.87|4386.1|4385.5|10
1646276740000|2022-03-03 03:05:40|4386.22|4385.62|4386.22|4385.62|4386.35|4385.75|4386.22|4385.62|5
1646276750000|2022-03-03 03:05:50|4386.1|4385.5|4386.35|4385.75|4386.35|4385.75|4386.1|4385.5|2
1646276760000|2022-03-03 03:06:00|4386.47|4385.87|4386.47|4385.87|4386.47|4385.87|4386.47|4385.87|13
1646276770000|2022-03-03 03:06:10|4386.6|4386|4386.35|4385.75|4386.6|4386|4386.35|4385.75|8
1646276780000|2022-03-03 03:06:20|4386.22|4385.62|4386.22|4385.62|4386.22|4385.62|4386.1|4385.5|7
1646276790000|2022-03-03 03:06:30|4386.1|4385.5|4386.22|4385.62|4386.22|4385.62|4386.1|4385.5|3
1646276800000|2022-03-03 03:06:40|4386.35|4385.75|4386.35|4385.75|4386.35|4385.75|4386.35|4385.75|9
1646276810000|2022-03-03 03:06:50|4386.22|4385.62|4386.1|4385.5|4386.22|4385.62|4386.1|4385.5|6
1646276820000|2022-03-03 03:07:00|4386.35|4385.75|4386.47|4385.87|4386.47|4385.87|4386.22|4385.62|20
1646276830000|2022-03-03 03:07:10|4386.6|4386|4386.85|4386.25|4386.85|4386.25|4386.6|4386|8
1646276840000|2022-03-03 03:07:20|4386.72|4386.12|4386.6|4386|4386.85|4386.25|4386.47|4385.87|10
1646276850000|2022-03-03 03:07:30|4386.85|4386.25|4386.35|4385.75|4386.85|4386.25|4386.35|4385.75|10
1646276860000|2022-03-03 03:07:40|4386.47|4385.87|4386.35|4385.75|4386.47|4385.87|4386.35|4385.75|10
1646276870000|2022-03-03 03:07:50|4386.1|4385.5|4386.6|4386|4386.6|4386|4386.1|4385.5|15
1646276880000|2022-03-03 03:08:00|4386.47|4385.87|4386.1|4385.5|4386.47|4385.87|4386.1|4385.5|8
1646276890000|2022-03-03 03:08:10|4386.35|4385.75|4386.1|4385.5|4386.35|4385.75|4386.1|4385.5|7
1646276900000|2022-03-03 03:08:20|4385.85|4385.25|4385.97|4385.37|4386.1|4385.5|4385.85|4385.25|14
1646276910000|2022-03-03 03:08:30|4386.1|4385.5|4385.72|4385.12|4386.1|4385.5|4385.72|4385.12|4
1646276920000|2022-03-03 03:08:40|4385.85|4385.25|4386.1|4385.5|4386.1|4385.5|4385.85|4385.25|5
1646276930000|2022-03-03 03:08:50|4386.35|4385.75|4386.22|4385.62|4386.35|4385.75|4386.1|4385.5|7
1646276940000|2022-03-03 03:09:00|4386.35|4385.75|4386.47|4385.87|4386.47|4385.87|4386.22|4385.62|11
1646276950000|2022-03-03 03:09:10|4386.72|4386.12|4386.35|4385.75|4386.72|4386.12|4386.35|4385.75|36
1646276960000|2022-03-03 03:09:20|4386.1|4385.5|4386.1|4385.5|4386.1|4385.5|4386.1|4385.5|8
1646276970000|2022-03-03 03:09:30|4385.85|4385.25|4386.22|4385.62|4386.22|4385.62|4385.85|4385.25|23
1646276980000|2022-03-03 03:09:40|4385.97|4385.37|4385.72|4385.12|4386.1|4385.5|4385.72|4385.12|12
1646276990000|2022-03-03 03:09:50|4385.85|4385.25|4385.85|4385.25|4385.85|4385.25|4385.72|4385.12|3
1646277000000|2022-03-03 03:10:00|4385.72|4385.12|4385.85|4385.25|4385.85|4385.25|4385.6|4385|5
1646277010000|2022-03-03 03:10:10|4385.72|4385.12|4385.85|4385.25|4385.85|4385.25|4385.72|4385.12|5
1646277020000|2022-03-03 03:10:20|4385.97|4385.37|4385.85|4385.25|4385.97|4385.37|4385.72|4385.12|10
1646277030000|2022-03-03 03:10:30|4385.72|4385.12|4385.72|4385.12|4385.85|4385.25|4385.6|4385|7
1646277040000|2022-03-03 03:10:40|4385.85|4385.25|4385.97|4385.37|4386.1|4385.5|4385.72|4385.12|18
1646277050000|2022-03-03 03:10:50|4386.1|4385.5|4385.97|4385.37|4386.22|4385.62|4385.85|4385.25|10
1646277060000|2022-03-03 03:11:00|4385.85|4385.25|4385.35|4384.75|4385.85|4385.25|4385.35|4384.75|33
1646277070000|2022-03-03 03:11:10|4385.47|4384.87|4384.85|4384.25|4385.47|4384.87|4384.85|4384.25|13
1646277080000|2022-03-03 03:11:20|4384.6|4384|4384.6|4384|4384.6|4384|4384.35|4383.75|32
1646277090000|2022-03-03 03:11:30|4384.72|4384.12|4384.85|4384.25|4384.85|4384.25|4384.72|4384.12|18
1646277100000|2022-03-03 03:11:40|4384.72|4384.12|4385.1|4384.5|4385.1|4384.5|4384.72|4384.12|11
1646277110000|2022-03-03 03:11:50|4384.97|4384.37|4384.97|4384.37|4385.1|4384.5|4384.85|4384.25|6
1646277120000|2022-03-03 03:12:00|4385.1|4384.5|4384.97|4384.37|4385.1|4384.5|4384.85|4384.25|5
1646277130000|2022-03-03 03:12:10|4385.1|4384.5|4385.22|4384.62|4385.35|4384.75|4385.1|4384.5|12
1646277140000|2022-03-03 03:12:20|4385.35|4384.75|4385.1|4384.5|4385.35|4384.75|4385.1|4384.5|1
1646277150000|2022-03-03 03:12:30|4384.85|4384.25|4384.85|4384.25|4385.1|4384.5|4384.85|4384.25|6
1646277160000|2022-03-03 03:12:40|4384.97|4384.37|4385.1|4384.5|4385.1|4384.5|4384.97|4384.37|2
1646277170000|2022-03-03 03:12:50|||||||||2
1646277180000|2022-03-03 03:13:00|4384.97|4384.37|4384.85|4384.25|4384.97|4384.37|4384.85|4384.25|3
1646277190000|2022-03-03 03:13:10|4384.97|4384.37|4385.1|4384.5|4385.1|4384.5|4384.97|4384.37|6
1646277200000|2022-03-03 03:13:20|4384.97|4384.37|4385.1|4384.5|4385.1|4384.5|4384.97|4384.37|13
1646277210000|2022-03-03 03:13:30|4385.35|4384.75|4385.35|4384.75|4385.35|4384.75|4385.35|4384.75|3
1646277220000|2022-03-03 03:13:40|4385.47|4384.87|4385.47|4384.87|4385.47|4384.87|4385.47|4384.87|6
1646277230000|2022-03-03 03:13:50|4385.6|4385|4385.6|4385|4385.6|4385|4385.6|4385|6
1646277240000|2022-03-03 03:14:00|4385.35|4384.75|4385.35|4384.75|4385.35|4384.75|4385.35|4384.75|21
1646277250000|2022-03-03 03:14:10|4385.47|4384.87|4385.47|4384.87|4385.47|4384.87|4385.47|4384.87|5
1646277260000|2022-03-03 03:14:20|4385.6|4385|4385.6|4385|4385.6|4385|4385.6|4385|0
1646277270000|2022-03-03 03:14:30|||||||||3
1646277280000|2022-03-03 03:14:40|4385.35|4384.75|4385.47|4384.87|4385.47|4384.87|4385.35|4384.75|7
1646277290000|2022-03-03 03:14:50|4385.35|4384.75|4385.47|4384.87|4385.6|4385|4385.35|4384.75|1
1646277300000|2022-03-03 03:15:00|4385.35|4384.75|4385.35|4384.75|4385.6|4385|4385.35|4384.75|1
1646277310000|2022-03-03 03:15:10|4385.1|4384.5|4385.35|4384.75|4385.35|4384.75|4385.1|4384.5|10
1646277320000|2022-03-03 03:15:20|4385.22|4384.62|4385.1|4384.5|4385.22|4384.62|4385.1|4384.5|4
1646277330000|2022-03-03 03:15:30|4384.97|4384.37|4385.1|4384.5|4385.1|4384.5|4384.85|4384.25|1
1646277350000|2022-03-03 03:15:50|4384.97|4384.37|4385.1|4384.5|4385.1|4384.5|4384.97|4384.37|2
1646277360000|2022-03-03 03:16:00|||||||||1
1646277370000|2022-03-03 03:16:10|4384.97|4384.37|4385.35|4384.75|4385.6|4385|4384.97|4384.37|18
1646277380000|2022-03-03 03:16:20|4385.47|4384.87|4385.35|4384.75|4385.47|4384.87|4385.35|4384.75|3
1646277400000|2022-03-03 03:16:40|4385.6|4385|4385.6|4385|4385.6|4385|4385.6|4385|4
1646277410000|2022-03-03 03:16:50|4385.47|4384.87|4385.35|4384.75|4385.47|4384.87|4385.35|4384.75|0
1646277420000|2022-03-03 03:17:00|||||||||1
1646277430000|2022-03-03 03:17:10|4385.1|4384.5|4385.35|4384.75|4385.35|4384.75|4385.1|4384.5|9
1646277440000|2022-03-03 03:17:20|4385.47|4384.87|4385.35|4384.75|4385.47|4384.87|4385.35|4384.75|5
1646277460000|2022-03-03 03:17:40|4385.6|4385|4385.35|4384.75|4385.6|4385|4385.35|4384.75|3
1646277480000|2022-03-03 03:18:00|4385.1|4384.5|4385.1|4384.5|4385.1|4384.5|4385.1|4384.5|1
1646277500000|2022-03-03 03:18:20|||||||||2
1646277510000|2022-03-03 03:18:30|4385.35|4384.75|4385.1|4384.5|4385.35|4384.75|4385.1|4384.5|6
1646277530000|2022-03-03 03:18:50|4384.97|4384.37|4385.1|4384.5|4385.1|4384.5|4384.97|4384.37|9
1646277540000|2022-03-03 03:19:00|4385.22|4384.62|4385.1|4384.5|4385.22|4384.62|4385.1|4384.5|15
1646277560000|2022-03-03 03:19:20|4385.22|4384.62|4385.22|4384.62|4385.22|4384.62|4385.22|4384.62|9
1646277570000|2022-03-03 03:19:30|4385.1|4384.5|4385.1|4384.5|4385.35|4384.75|4385.1|4384.5|3
1646277580000|2022-03-03 03:19:40|4384.85|4384.25|4384.85|4384.25|4384.85|4384.25|4384.85|4384.25|5
1646277590000|2022-03-03 03:19:50|4384.6|4384|4384.85|4384.25|4384.85|4384.25|4384.6|4384|44
1646277600000|2022-03-03 03:20:00|4385.1|4384.5|4384.85|4384.25|4385.1|4384.5|4384.85|4384.25|12
1646277610000|2022-03-03 03:20:10|4385.1|4384.5|4385.1|4384.5|4385.1|4384.5|4385.1|4384.5|12
1646277640000|2022-03-03 03:20:40|4385.22|4384.62|4385.22|4384.62|4385.22|4384.62|4385.22|4384.62|0
1646277650000|2022-03-03 03:20:50|4385.35|4384.75|4385.35|4384.75|4385.35|4384.75|4385.1|4384.5|17
1646277660000|2022-03-03 03:21:00|4385.22|4384.62|4385.1|4384.5|4385.22|4384.62|4385.1|4384.5|6
1646277680000|2022-03-03 03:21:20|4385.35|4384.75|4385.35|4384.75|4385.35|4384.75|4385.35|4384.75|5
1646277700000|2022-03-03 03:21:40|4385.22|4384.62|4385.22|4384.62|4385.22|4384.62|4385.22|4384.62|2
1646277710000|2022-03-03 03:21:50|4385.1|4384.5|4385.35|4384.75|4385.35|4384.75|4385.1|4384.5|6
1646277730000|2022-03-03 03:22:10|||||||||6
1646277740000|2022-03-03 03:22:20|4385.22|4384.62|4385.1|4384.5|4385.22|4384.62|4385.1|4384.5|8
1646277750000|2022-03-03 03:22:30|4384.85|4384.25|4384.85|4384.25|4385.1|4384.5|4384.85|4384.25|10
1646277760000|2022-03-03 03:22:40|4384.97|4384.37|4385.22|4384.62|4385.22|4384.62|4384.97|4384.37|6
1646277770000|2022-03-03 03:22:50|4385.1|4384.5|4385.35|4384.75|4385.35|4384.75|4385.1|4384.5|3
1646277790000|2022-03-03 03:23:10|4385.1|4384.5|4385.35|4384.75|4385.35|4384.75|4385.1|4384.5|5
1646277830000|2022-03-03 03:23:50|4385.6|4385|4385.6|4385|4385.6|4385|4385.6|4385|27
1646277840000|2022-03-03 03:24:00|4385.47|4384.87|4385.6|4385|4385.6|4385|4385.35|4384.75|13
1646277850000|2022-03-03 03:24:10|4385.35|4384.75|4385.35|4384.75|4385.6|4385|4385.35|4384.75|13
1646277860000|2022-03-03 03:24:20|4385.6|4385|4385.6|4385|4385.6|4385|4385.6|4385|13
1646277870000|2022-03-03 03:24:30|4385.47|4384.87|4385.47|4384.87|4385.6|4385|4385.47|4384.87|1
1646277880000|2022-03-03 03:24:40|4385.35|4384.75|4385.35|4384.75|4385.6|4385|4385.35|4384.75|2
1646277890000|2022-03-03 03:24:50|4385.47|4384.87|4385.6|4385|4385.6|4385|4385.47|4384.87|6
1646277900000|2022-03-03 03:25:00|4385.72|4385.12|4385.85|4385.25|4385.85|4385.25|4385.72|4385.12|12
1646277920000|2022-03-03 03:25:20|||||||||12
1646277930000|2022-03-03 03:25:30|4385.72|4385.12|4385.72|4385.12|4385.72|4385.12|4385.72|4385.12|2
1646277940000|2022-03-03 03:25:40|4385.6|4385|4385.6|4385|4385.6|4385|4385.6|4385|0
1646277950000|2022-03-03 03:25:50|||||||||2
1646277990000|2022-03-03 03:26:30|4385.47|4384.87|4385.47|4384.87|4385.6|4385|4385.47|4384.87|5
1646278000000|2022-03-03 03:26:40|4385.6|4385|4385.6|4385|4385.6|4385|4385.6|4385|0
1646278010000|2022-03-03 03:26:50|||||||||1
1646278020000|2022-03-03 03:27:00|4385.72|4385.12|4385.85|4385.25|4385.85|4385.25|4385.72|4385.12|5
1646278040000|2022-03-03 03:27:20|||||||||1
1646278050000|2022-03-03 03:27:30|||||||||5
1646278070000|2022-03-03 03:27:50|4385.72|4385.12|4385.85|4385.25|4385.85|4385.25|4385.6|4385|9
1646278080000|2022-03-03 03:28:00|4386.1|4385.5|4386.1|4385.5|4386.1|4385.5|4385.97|4385.37|4
1646278090000|2022-03-03 03:28:10|4385.97|4385.37|4386.1|4385.5|4386.1|4385.5|4385.85|4385.25|6
1646278100000|2022-03-03 03:28:20|4385.85|4385.25|4385.6|4385|4385.85|4385.25|4385.6|4385|15
1646278120000|2022-03-03 03:28:40|4385.35|4384.75|4385.35|4384.75|4385.35|4384.75|4385.35|4384.75|6
1646278150000|2022-03-03 03:29:10|4385.22|4384.62|4385.1|4384.5|4385.35|4384.75|4385.1|4384.5|6
1646278160000|2022-03-03 03:29:20|||||||||2
1646278170000|2022-03-03 03:29:30|4384.85|4384.25|4384.85|4384.25|4384.85|4384.25|4384.85|4384.25|6
1646278180000|2022-03-03 03:29:40|4384.72|4384.12|4384.6|4384|4384.72|4384.12|4384.6|4384|7
1646278190000|2022-03-03 03:29:50|||||||||69
1646278200000|2022-03-03 03:30:00|4384.72|4384.12|4385.1|4384.5|4385.1|4384.5|4384.6|4384|72
1646278210000|2022-03-03 03:30:10|4384.97|4384.37|4384.6|4384|4384.97|4384.37|4384.6|4384|4
1646278220000|2022-03-03 03:30:20|4384.47|4383.87|4384.6|4384|4384.6|4384|4384.35|4383.75|3
1646278230000|2022-03-03 03:30:30|4384.47|4383.87|4384.35|4383.75|4384.47|4383.87|4384.1|4383.5|23
1646278240000|2022-03-03 03:30:40|4384.47|4383.87|4384.35|4383.75|4384.47|4383.87|4384.1|4383.5|4
1646278250000|2022-03-03 03:30:50|4384.22|4383.62|4384.35|4383.75|4384.35|4383.75|4384.1|4383.5|5
1646278260000|2022-03-03 03:31:00|4384.22|4383.62|4384.85|4384.25|4384.85|4384.25|4384.22|4383.62|26
1646278270000|2022-03-03 03:31:10|4384.72|4384.12|4384.85|4384.25|4384.85|4384.25|4384.72|4384.12|5
1646278280000|2022-03-03 03:31:20|4385.1|4384.5|4385.1|4384.5|4385.47|4384.87|4385.1|4384.5|30
1646278290000|2022-03-03 03:31:30|4384.97|4384.37|4385.1|4384.5|4385.1|4384.5|4384.97|4384.37|6
1646278300000|2022-03-03 03:31:40|4384.85|4384.25|4384.6|4384|4384.85|4384.25|4384.6|4384|5
1646278310000|2022-03-03 03:31:50|4384.35|4383.75|4384.6|4384|4384.6|4384|4384.35|4383.75|8
1646278320000|2022-03-03 03:32:00|4384.72|4384.12|4384.72|4384.12|4384.97|4384.37|4384.72|4384.12|8
1646278330000|2022-03-03 03:32:10|4384.6|4384|4384.1|4383.5|4384.72|4384.12|4384.1|4383.5|7
1646278340000|2022-03-03 03:32:20|4384.35|4383.75|4384.35|4383.75|4384.35|4383.75|4384.1|4383.5|3
1646278350000|2022-03-03 03:32:30|4384.22|4383.62|4384.1|4383.5|4384.22|4383.62|4384.1|4383.5|1
1646278360000|2022-03-03 03:32:40|4384.22|4383.62|4384.35|4383.75|4384.35|4383.75|4384.22|4383.62|1
1646278380000|2022-03-03 03:33:00|4384.22|4383.62|4383.85|4383.25|4384.22|4383.62|4383.85|4383.25|16
1646278390000|2022-03-03 03:33:10|4384.1|4383.5|4383.85|4383.25|4384.1|4383.5|4383.85|4383.25|2
1646278400000|2022-03-03 03:33:20|4384.1|4383.5|4384.1|4383.5|4384.1|4383.5|4383.85|4383.25|21
1646278420000|2022-03-03 03:33:40|4383.85|4383.25|4384.1|4383.5|4384.1|4383.5|4383.85|4383.25|16
1646278430000|2022-03-03 03:33:50|4383.97|4383.37|4383.85|4383.25|4384.1|4383.5|4383.85|4383.25|6
1646278440000|2022-03-03 03:34:00|||||||||3
1646278450000|2022-03-03 03:34:10|4383.72|4383.12|4383.6|4383|4383.72|4383.12|4383.6|4383|30
1646278460000|2022-03-03 03:34:20|4383.72|4383.12|4383.85|4383.25|4383.85|4383.25|4383.6|4383|103
1646278470000|2022-03-03 03:34:30|4384.1|4383.5|4384.6|4384|4384.6|4384|4384.1|4383.5|39
1646278480000|2022-03-03 03:34:40|4384.72|4384.12|4384.6|4384|4384.85|4384.25|4384.6|4384|21
1646278490000|2022-03-03 03:34:50|4384.85|4384.25|4384.6|4384|4384.85|4384.25|4384.6|4384|15
1646278500000|2022-03-03 03:35:00|4384.72|4384.12|4384.85|4384.25|4384.85|4384.25|4384.6|4384|5
1646278510000|2022-03-03 03:35:10|4384.6|4384|4384.85|4384.25|4384.85|4384.25|4384.35|4383.75|9
1646278520000|2022-03-03 03:35:20|4384.72|4384.12|4384.85|4384.25|4384.85|4384.25|4384.72|4384.12|6
1646278530000|2022-03-03 03:35:30|4384.72|4384.12|4384.85|4384.25|4384.85|4384.25|4384.6|4384|2
1646278540000|2022-03-03 03:35:40|4385.1|4384.5|4384.85|4384.25|4385.1|4384.5|4384.85|4384.25|11
1646278550000|2022-03-03 03:35:50|4384.97|4384.37|4385.1|4384.5|4385.1|4384.5|4384.97|4384.37|2
1646278560000|2022-03-03 03:36:00|4385.22|4384.62|4385.1|4384.5|4385.35|4384.75|4385.1|4384.5|4
1646278570000|2022-03-03 03:36:10|4385.35|4384.75|4385.35|4384.75|4385.35|4384.75|4385.35|4384.75|4
1646278580000|2022-03-03 03:36:20|4385.1|4384.5|4385.22|4384.62|4385.22|4384.62|4385.1|4384.5|36
1646278590000|2022-03-03 03:36:30|4385.35|4384.75|4384.97|4384.37|4385.35|4384.75|4384.97|4384.37|9
1646278600000|2022-03-03 03:36:40|4385.1|4384.5|4385.35|4384.75|4385.35|4384.75|4384.85|4384.25|6
1646278610000|2022-03-03 03:36:50|4385.1|4384.5|4385.1|4384.5|4385.1|4384.5|4385.1|4384.5|14
1646278620000|2022-03-03 03:37:00|4384.85|4384.25|4384.85|4384.25|4384.85|4384.25|4384.85|4384.25|5
1646278630000|2022-03-03 03:37:10|4384.47|4383.87|4384.6|4384|4384.6|4384|4384.35|4383.75|22
1646278650000|2022-03-03 03:37:30|4384.35|4383.75|4384.6|4384|4384.6|4384|4384.35|4383.75|19
1646278660000|2022-03-03 03:37:40|4384.47|4383.87|4384.72|4384.12|4384.72|4384.12|4384.47|4383.87|13
1646278670000|2022-03-03 03:37:50|4384.6|4384|4384.85|4384.25|4384.85|4384.25|4384.6|4384|12
1646278680000|2022-03-03 03:38:00|4384.72|4384.12|4384.85|4384.25|4384.85|4384.25|4384.72|4384.12|4
1646278690000|2022-03-03 03:38:10|4384.72|4384.12|4384.6|4384|4384.72|4384.12|4384.6|4384|3
1646278700000|2022-03-03 03:38:20|4384.35|4383.75|4384.6|4384|4384.6|4384|4384.35|4383.75|9
1646278710000|2022-03-03 03:38:30|4384.85|4384.25|4384.85|4384.25|4384.85|4384.25|4384.85|4384.25|3
1646278720000|2022-03-03 03:38:40|4384.72|4384.12|4384.6|4384|4384.72|4384.12|4384.6|4384|4
1646278730000|2022-03-03 03:38:50|4384.35|4383.75|4384.72|4384.12|4384.72|4384.12|4384.35|4383.75|8
1646278740000|2022-03-03 03:39:00|4384.6|4384|4384.85|4384.25|4384.85|4384.25|4384.6|4384|1
1646278750000|2022-03-03 03:39:10|4384.72|4384.12|4384.72|4384.12|4384.72|4384.12|4384.6|4384|2
1646278760000|2022-03-03 03:39:20|4384.6|4384|4384.6|4384|4384.72|4384.12|4384.6|4384|0
1646278770000|2022-03-03 03:39:30|4384.72|4384.12|4384.72|4384.12|4384.72|4384.12|4384.72|4384.12|0
1646278780000|2022-03-03 03:39:40|4384.85|4384.25|4384.85|4384.25|4384.85|4384.25|4384.85|4384.25|0
1646278800000|2022-03-03 03:40:00|4384.72|4384.12|4384.72|4384.12|4384.72|4384.12|4384.72|4384.12|3
1646278810000|2022-03-03 03:40:10|4384.85|4384.25|4385.1|4384.5|4385.22|4384.62|4384.85|4384.25|13
1646278820000|2022-03-03 03:40:20|4385.22|4384.62|4385.1|4384.5|4385.22|4384.62|4385.1|4384.5|5
1646278830000|2022-03-03 03:40:30|4384.85|4384.25|4384.85|4384.25|4384.85|4384.25|4384.85|4384.25|2
1646278850000|2022-03-03 03:40:50|4384.97|4384.37|4385.1|4384.5|4385.1|4384.5|4384.97|4384.37|3
1646278860000|2022-03-03 03:41:00|4384.97|4384.37|4384.85|4384.25|4384.97|4384.37|4384.85|4384.25|3
1646278870000|2022-03-03 03:41:10|||||||||1
1646278900000|2022-03-03 03:41:40|||||||||8
1646278910000|2022-03-03 03:41:50|4384.97|4384.37|4385.1|4384.5|4385.1|4384.5|4384.97|4384.37|23
1646278920000|2022-03-03 03:42:00|4384.85|4384.25|4385.35|4384.75|4385.35|4384.75|4384.85|4384.25|35
1646278930000|2022-03-03 03:42:10|4385.22|4384.62|4385.22|4384.62|4385.22|4384.62|4385.22|4384.62|6
1646278940000|2022-03-03 03:42:20|4385.35|4384.75|4385.35|4384.75|4385.47|4384.87|4385.35|4384.75|4
1646278950000|2022-03-03 03:42:30|||||||||4
1646278980000|2022-03-03 03:43:00|||||||||3
1646278990000|2022-03-03 03:43:10|4385.6|4385|4385.6|4385|4385.6|4385|4385.35|4384.75|7
1646279000000|2022-03-03 03:43:20|4385.72|4385.12|4385.85|4385.25|4385.85|4385.25|4385.6|4385|6
1646279010000|2022-03-03 03:43:30|4385.97|4385.37|4385.85|4385.25|4385.97|4385.37|4385.85|4385.25|8
1646279020000|2022-03-03 03:43:40|4385.97|4385.37|4386.1|4385.5|4386.1|4385.5|4385.85|4385.25|8
1646279030000|2022-03-03 03:43:50|4385.85|4385.25|4385.72|4385.12|4385.85|4385.25|4385.72|4385.12|21
1646279040000|2022-03-03 03:44:00|4385.85|4385.25|4385.85|4385.25|4385.85|4385.25|4385.6|4385|31
1646279050000|2022-03-03 03:44:10|4385.6|4385|4385.6|4385|4385.6|4385|4385.6|4385|12
1646279060000|2022-03-03 03:44:20|4385.35|4384.75|4385.6|4385|4385.6|4385|4385.35|4384.75|17
1646279070000|2022-03-03 03:44:30|4385.72|4385.12|4385.6|4385|4385.72|4385.12|4385.6|4385|5
1646279080000|2022-03-03 03:44:40|4385.72|4385.12|4385.6|4385|4386.1|4385.5|4385.6|4385|29
1646279090000|2022-03-03 03:44:50|4385.72|4385.12|4385.6|4385|4385.97|4385.37|4385.6|4385|23
1646279100000|2022-03-03 03:45:00|4385.85|4385.25|4385.97|4385.37|4385.97|4385.37|4385.85|4385.25|20
1646279110000|2022-03-03 03:45:10|4386.1|4385.5|4385.72|4385.12|4386.1|4385.5|4385.6|4385|26
1646279120000|2022-03-03 03:45:20|4385.85|4385.25|4385.6|4385|4386.1|4385.5|4385.6|4385|26
1646279130000|2022-03-03 03:45:30|4385.72|4385.12|4385.85|4385.25|4385.85|4385.25|4385.6|4385|5
1646279170000|2022-03-03 03:46:10|||||||||11
1646279180000|2022-03-03 03:46:20|4386.1|4385.5|4386.1|4385.5|4386.1|4385.5|4386.1|4385.5|17
1646279190000|2022-03-03 03:46:30|4385.97|4385.37|4385.85|4385.25|4385.97|4385.37|4385.85|4385.25|5
1646279200000|2022-03-03 03:46:40|||||||||8
1646279210000|2022-03-03 03:46:50|||||||||1
1646279220000|2022-03-03 03:47:00|||||||||1
1646279230000|2022-03-03 03:47:10|||||||||4
1646279240000|2022-03-03 03:47:20|||||||||1
1646279260000|2022-03-03 03:47:40|4385.72|4385.12|4385.97|4385.37|4385.97|4385.37|4385.6|4385|11
1646279270000|2022-03-03 03:47:50|4385.85|4385.25|4385.85|4385.25|4385.85|4385.25|4385.72|4385.12|5
1646279280000|2022-03-03 03:48:00|4385.72|4385.12|4385.6|4385|4385.72|4385.12|4385.6|4385|2
1646279290000|2022-03-03 03:48:10|4385.85|4385.25|4385.6|4385|4385.85|4385.25|4385.6|4385|7
1646279300000|2022-03-03 03:48:20|4385.72|4385.12|4385.85|4385.25|4385.85|4385.25|4385.72|4385.12|2
1646279310000|2022-03-03 03:48:30|4385.6|4385|4385.85|4385.25|4385.85|4385.25|4385.6|4385|5
1646279320000|2022-03-03 03:48:40|||||||||1
1646279330000|2022-03-03 03:48:50|4386.1|4385.5|4386.1|4385.5|4386.1|4385.5|4386.1|4385.5|12
1646279340000|2022-03-03 03:49:00|||||||||8
1646279350000|2022-03-03 03:49:10|4386.35|4385.75|4386.35|4385.75|4386.6|4386|4386.35|4385.75|38
1646279360000|2022-03-03 03:49:20|4386.6|4386|4386.85|4386.25|4386.85|4386.25|4386.35|4385.75|27
1646279370000|2022-03-03 03:49:30|4386.97|4386.37|4387.35|4386.75|4387.35|4386.75|4386.97|4386.37|66
1646279380000|2022-03-03 03:49:40|4387.6|4387|4387.85|4387.25|4387.85|4387.25|4387.6|4387|36
1646279390000|2022-03-03 03:49:50|4387.6|4387|4387.1|4386.5|4387.6|4387|4387.1|4386.5|48
1646279400000|2022-03-03 03:50:00|4387.35|4386.75|4387.6|4387|4387.6|4387|4387.35|4386.75|24
1646279410000|2022-03-03 03:50:10|4387.85|4387.25|4387.72|4387.12|4387.97|4387.37|4387.6|4387|22
1646279420000|2022-03-03 03:50:20|4387.6|4387|4387.85|4387.25|4387.85|4387.25|4387.6|4387|28
1646279430000|2022-03-03 03:50:30|4387.72|4387.12|4387.6|4387|4387.72|4387.12|4387.6|4387|20
1646279440000|2022-03-03 03:50:40|4387.72|4387.12|4387.72|4387.12|4387.85|4387.25|4387.6|4387|18
1646279450000|2022-03-03 03:50:50|4387.6|4387|4387.85|4387.25|4387.85|4387.25|4387.6|4387|7
1646279460000|2022-03-03 03:51:00|||||||||10
1646279470000|2022-03-03 03:51:10|4387.97|4387.37|4388.1|4387.5|4388.1|4387.5|4387.97|4387.37|28
1646279480000|2022-03-03 03:51:20|4387.85|4387.25|4387.85|4387.25|4387.85|4387.25|4387.6|4387|6
1646279490000|2022-03-03 03:51:30|4387.6|4387|4387.6|4387|4387.72|4387.12|4387.6|4387|11
1646279500000|2022-03-03 03:51:40|||||||||5
1646279510000|2022-03-03 03:51:50|4387.35|4386.75|4387.1|4386.5|4387.35|4386.75|4387.1|4386.5|15
1646279520000|2022-03-03 03:52:00|4386.85|4386.25|4386.6|4386|4386.97|4386.37|4386.6|4386|22
1646279530000|2022-03-03 03:52:10|4386.1|4385.5|4386.35|4385.75|4386.35|4385.75|4386.1|4385.5|43
1646279540000|2022-03-03 03:52:20|4386.6|4386|4386.22|4385.62|4386.6|4386|4386.1|4385.5|16
1646279550000|2022-03-03 03:52:30|4386.35|4385.75|4386.22|4385.62|4386.35|4385.75|4386.1|4385.5|6
1646279560000|2022-03-03 03:52:40|4386.1|4385.5|4386.1|4385.5|4386.1|4385.5|4385.85|4385.25|22
1646279570000|2022-03-03 03:52:50|4386.22|4385.62|4385.85|4385.25|4386.22|4385.62|4385.85|4385.25|9
1646279590000|2022-03-03 03:53:10|4385.97|4385.37|4386.1|4385.5|4386.1|4385.5|4385.97|4385.37|4
1646279600000|2022-03-03 03:53:20|4386.22|4385.62|4386.1|4385.5|4386.22|4385.62|4386.1|4385.5|3
1646279610000|2022-03-03 03:53:30|4385.85|4385.25|4386.1|4385.5|4386.1|4385.5|4385.85|4385.25|11
1646279620000|2022-03-03 03:53:40|4386.35|4385.75|4386.6|4386|4386.6|4386|4386.35|4385.75|29
1646279630000|2022-03-03 03:53:50|4386.47|4385.87|4386.1|4385.5|4386.47|4385.87|4386.1|4385.5|8
1646279640000|2022-03-03 03:54:00|4385.97|4385.37|4386.6|4386|4386.6|4386|4385.85|4385.25|40
1646279650000|2022-03-03 03:54:10|4386.47|4385.87|4386.6|4386|4386.6|4386|4386.47|4385.87|9
1646279660000|2022-03-03 03:54:20|4386.85|4386.25|4386.85|4386.25|4386.97|4386.37|4386.85|4386.25|7
1646279670000|2022-03-03 03:54:30|4386.6|4386|4386.6|4386|4386.6|4386|4386.6|4386|10
1646279680000|2022-03-03 03:54:40|4386.85|4386.25|4386.72|4386.12|4386.85|4386.25|4386.6|4386|9
1646279690000|2022-03-03 03:54:50|4386.85|4386.25|4387.1|4386.5|4387.1|4386.5|4386.85|4386.25|4
1646279700000|2022-03-03 03:55:00|4387.22|4386.62|4387.22|4386.62|4387.35|4386.75|4387.1|4386.5|10
1646279710000|2022-03-03 03:55:10|4387.1|4386.5|4387.22|4386.62|4387.22|4386.62|4387.1|4386.5|1
1646279720000|2022-03-03 03:55:20|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|3
1646279730000|2022-03-03 03:55:30|4386.97|4386.37|4386.97|4386.37|4387.1|4386.5|4386.85|4386.25|23
1646279740000|2022-03-03 03:55:40|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|4
1646279750000|2022-03-03 03:55:50|4387.6|4387|4387.85|4387.25|4387.85|4387.25|4387.6|4387|13
1646279760000|2022-03-03 03:56:00|4387.47|4386.87|4387.72|4387.12|4387.72|4387.12|4387.35|4386.75|12
1646279770000|2022-03-03 03:56:10|4387.6|4387|4387.6|4387|4387.72|4387.12|4387.6|4387|3
1646279780000|2022-03-03 03:56:20|4387.47|4386.87|4387.6|4387|4387.85|4387.25|4387.47|4386.87|10
1646279790000|2022-03-03 03:56:30|4387.47|4386.87|4387.85|4387.25|4387.85|4387.25|4387.47|4386.87|2
1646279800000|2022-03-03 03:56:40|4387.72|4387.12|4387.35|4386.75|4387.72|4387.12|4387.35|4386.75|6
1646279810000|2022-03-03 03:56:50|4387.47|4386.87|4387.1|4386.5|4387.47|4386.87|4387.1|4386.5|21
1646279820000|2022-03-03 03:57:00|4387.35|4386.75|4387.1|4386.5|4387.35|4386.75|4387.1|4386.5|8
1646279830000|2022-03-03 03:57:10|4387.22|4386.62|4387.22|4386.62|4387.35|4386.75|4387.22|4386.62|19
1646279840000|2022-03-03 03:57:20|4387.1|4386.5|4387.35|4386.75|4387.35|4386.75|4387.1|4386.5|4
1646279850000|2022-03-03 03:57:30|||||||||1
1646279870000|2022-03-03 03:57:50|4387.1|4386.5|4387.1|4386.5|4387.22|4386.62|4387.1|4386.5|6
1646279880000|2022-03-03 03:58:00|4387.22|4386.62|4387.1|4386.5|4387.35|4386.75|4387.1|4386.5|5
1646279890000|2022-03-03 03:58:10|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|4387.1|4386.5|5
1646279900000|2022-03-03 03:58:20|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|0
1646279920000|2022-03-03 03:58:40|||||||||6
1646279930000|2022-03-03 03:58:50|4386.97|4386.37|4387.1|4386.5|4387.1|4386.5|4386.85|4386.25|14
1646279940000|2022-03-03 03:59:00|4387.22|4386.62|4387.35|4386.75|4387.35|4386.75|4387.1|4386.5|14
1646279950000|2022-03-03 03:59:10|4387.6|4387|4387.6|4387|4387.6|4387|4387.6|4387|10
1646279960000|2022-03-03 03:59:20|4387.47|4386.87|4387.47|4386.87|4387.47|4386.87|4387.35|4386.75|14
1646279970000|2022-03-03 03:59:30|4387.35|4386.75|4387.1|4386.5|4387.35|4386.75|4386.97|4386.37|5
1646279990000|2022-03-03 03:59:50|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|5
1646280000000|2022-03-03 04:00:00|4386.97|4386.37|4387.1|4386.5|4387.1|4386.5|4386.97|4386.37|11
1646280010000|2022-03-03 04:00:10|4387.35|4386.75|4387.22|4386.62|4387.35|4386.75|4387.1|4386.5|16
1646280020000|2022-03-03 04:00:20|4387.1|4386.5|4386.85|4386.25|4387.22|4386.62|4386.85|4386.25|3
1646280030000|2022-03-03 04:00:30|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|4386.97|4386.37|11
1646280040000|2022-03-03 04:00:40|4386.97|4386.37|4387.35|4386.75|4387.35|4386.75|4386.97|4386.37|11
1646280050000|2022-03-03 04:00:50|4387.6|4387|4387.6|4387|4387.72|4387.12|4387.6|4387|17
1646280060000|2022-03-03 04:01:00|4387.35|4386.75|4387.1|4386.5|4387.35|4386.75|4387.1|4386.5|14
1646280070000|2022-03-03 04:01:10|4386.85|4386.25|4387.1|4386.5|4387.1|4386.5|4386.85|4386.25|13
1646280080000|2022-03-03 04:01:20|4386.85|4386.25|4387.22|4386.62|4387.22|4386.62|4386.85|4386.25|15
1646280090000|2022-03-03 04:01:30|4387.1|4386.5|4386.85|4386.25|4387.1|4386.5|4386.85|4386.25|4
1646280100000|2022-03-03 04:01:40|||||||||2
1646280120000|2022-03-03 04:02:00|4386.6|4386|4386.6|4386|4386.85|4386.25|4386.6|4386|103
1646280130000|2022-03-03 04:02:10|4386.47|4385.87|4386.6|4386|4386.6|4386|4386.35|4385.75|7
1646280140000|2022-03-03 04:02:20|4386.85|4386.25|4386.72|4386.12|4386.85|4386.25|4386.72|4386.12|9
1646280150000|2022-03-03 04:02:30|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|4386.35|4385.75|23
1646280160000|2022-03-03 04:02:40|4386.72|4386.12|4386.85|4386.25|4386.85|4386.25|4386.72|4386.12|4
1646280170000|2022-03-03 04:02:50|4387.22|4386.62|4387.35|4386.75|4387.47|4386.87|4387.22|4386.62|30
1646280180000|2022-03-03 04:03:00|4387.1|4386.5|4387.1|4386.5|4387.22|4386.62|4387.1|4386.5|10
1646280200000|2022-03-03 04:03:20|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|10
1646280210000|2022-03-03 04:03:30|4386.97|4386.37|4387.1|4386.5|4387.1|4386.5|4386.97|4386.37|2
1646280230000|2022-03-03 04:03:50|4386.97|4386.37|4386.97|4386.37|4386.97|4386.37|4386.97|4386.37|4
1646280240000|2022-03-03 04:04:00|4387.1|4386.5|4386.85|4386.25|4387.1|4386.5|4386.85|4386.25|14
1646280250000|2022-03-03 04:04:10|4386.97|4386.37|4386.97|4386.37|4386.97|4386.37|4386.85|4386.25|20
1646280260000|2022-03-03 04:04:20|4386.85|4386.25|4386.85|4386.25|4387.1|4386.5|4386.6|4386|71
1646280270000|2022-03-03 04:04:30|4386.97|4386.37|4386.85|4386.25|4387.1|4386.5|4386.85|4386.25|25
1646280280000|2022-03-03 04:04:40|4387.1|4386.5|4386.97|4386.37|4387.1|4386.5|4386.97|4386.37|12
1646280290000|2022-03-03 04:04:50|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|4386.97|4386.37|1
1646280300000|2022-03-03 04:05:00|4386.97|4386.37|4386.6|4386|4386.97|4386.37|4386.6|4386|19
1646280310000|2022-03-03 04:05:10|4386.72|4386.12|4386.85|4386.25|4386.85|4386.25|4386.72|4386.12|10
1646280320000|2022-03-03 04:05:20|4386.97|4386.37|4386.85|4386.25|4386.97|4386.37|4386.85|4386.25|19
1646280330000|2022-03-03 04:05:30|4386.97|4386.37|4386.6|4386|4386.97|4386.37|4386.6|4386|18
1646280340000|2022-03-03 04:05:40|4386.72|4386.12|4386.6|4386|4386.85|4386.25|4386.6|4386|18
1646280350000|2022-03-03 04:05:50|||||||||15
1646280360000|2022-03-03 04:06:00|4386.72|4386.12|4386.35|4385.75|4386.97|4386.37|4386.35|4385.75|18
1646280370000|2022-03-03 04:06:10|||||||||2
1646280380000|2022-03-03 04:06:20|4386.6|4386|4386.85|4386.25|4386.85|4386.25|4386.6|4386|22
1646280390000|2022-03-03 04:06:30|||||||||2
1646280420000|2022-03-03 04:07:00|4386.72|4386.12|4387.1|4386.5|4387.1|4386.5|4386.72|4386.12|42
1646280430000|2022-03-03 04:07:10|4387.35|4386.75|4385.6|4385|4387.47|4386.87|4385.6|4385|135
1646280440000|2022-03-03 04:07:20|4385.35|4384.75|4385.6|4385|4385.6|4385|4385.35|4384.75|28
1646280450000|2022-03-03 04:07:30|4385.72|4385.12|4385.6|4385|4385.72|4385.12|4385.6|4385|3
1646280460000|2022-03-03 04:07:40|4385.85|4385.25|4385.85|4385.25|4385.85|4385.25|4385.85|4385.25|12
1646280480000|2022-03-03 04:08:00|4385.6|4385|4386.1|4385.5|4386.1|4385.5|4385.6|4385|34
1646280490000|2022-03-03 04:08:10|||||||||2
1646280500000|2022-03-03 04:08:20|||||||||4
1646280510000|2022-03-03 04:08:30|4385.85|4385.25|4385.35|4384.75|4385.85|4385.25|4385.1|4384.5|59
1646280520000|2022-03-03 04:08:40|4385.6|4385|4385.6|4385|4385.6|4385|4385.6|4385|24
1646280530000|2022-03-03 04:08:50|4385.72|4385.12|4385.6|4385|4385.72|4385.12|4385.6|4385|2
1646280540000|2022-03-03 04:09:00|4385.97|4385.37|4386.1|4385.5|4386.22|4385.62|4385.97|4385.37|16
1646280550000|2022-03-03 04:09:10|4385.85|4385.25|4386.1|4385.5|4386.1|4385.5|4385.85|4385.25|22
1646280560000|2022-03-03 04:09:20|4385.6|4385|4385.85|4385.25|4385.97|4385.37|4385.6|4385|8
1646280570000|2022-03-03 04:09:30|4385.97|4385.37|4386.1|4385.5|4386.1|4385.5|4385.85|4385.25|3
1646280580000|2022-03-03 04:09:40|4385.97|4385.37|4386.35|4385.75|4386.35|4385.75|4385.97|4385.37|18
1646280590000|2022-03-03 04:09:50|4386.47|4385.87|4386.35|4385.75|4386.47|4385.87|4386.35|4385.75|9
1646280600000|2022-03-03 04:10:00|||||||||2
1646280610000|2022-03-03 04:10:10|4385.97|4385.37|4386.35|4385.75|4386.47|4385.87|4385.97|4385.37|13
1646280620000|2022-03-03 04:10:20|4386.47|4385.87|4386.47|4385.87|4386.47|4385.87|4386.47|4385.87|2
1646280630000|2022-03-03 04:10:30|4386.35|4385.75|4386.47|4385.87|4386.47|4385.87|4386.35|4385.75|0
1646280640000|2022-03-03 04:10:40|4386.6|4386|4386.85|4386.25|4386.85|4386.25|4386.6|4386|7
1646280650000|2022-03-03 04:10:50|||||||||5
1646280660000|2022-03-03 04:11:00|4386.6|4386|4386.6|4386|4386.6|4386|4386.47|4385.87|7
1646280670000|2022-03-03 04:11:10|4386.47|4385.87|4386.47|4385.87|4386.47|4385.87|4386.47|4385.87|2
1646280690000|2022-03-03 04:11:30|4386.6|4386|4386.6|4386|4386.6|4386|4386.6|4386|0
1646280700000|2022-03-03 04:11:40|4386.35|4385.75|4386.35|4385.75|4386.35|4385.75|4386.35|4385.75|1
1646280710000|2022-03-03 04:11:50|4386.47|4385.87|4386.47|4385.87|4386.47|4385.87|4386.47|4385.87|8
1646280720000|2022-03-03 04:12:00|4386.6|4386|4386.6|4386|4386.6|4386|4386.6|4386|1
1646280730000|2022-03-03 04:12:10|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|4386.97|4386.37|20
1646280750000|2022-03-03 04:12:30|4386.6|4386|4386.85|4386.25|4386.85|4386.25|4386.6|4386|35
1646280760000|2022-03-03 04:12:40|||||||||3
1646280770000|2022-03-03 04:12:50|4386.97|4386.37|4386.85|4386.25|4386.97|4386.37|4386.85|4386.25|2
1646280780000|2022-03-03 04:13:00|||||||||1
1646280790000|2022-03-03 04:13:10|4386.6|4386|4386.72|4386.12|4386.72|4386.12|4386.6|4386|2
1646280800000|2022-03-03 04:13:20|4386.47|4385.87|4386.1|4385.5|4386.6|4386|4386.1|4385.5|15
1646280810000|2022-03-03 04:13:30|4386.35|4385.75|4386.6|4386|4386.72|4386.12|4386.35|4385.75|11
1646280820000|2022-03-03 04:13:40|4386.72|4386.12|4386.6|4386|4386.72|4386.12|4386.6|4386|2
1646280830000|2022-03-03 04:13:50|4386.47|4385.87|4386.47|4385.87|4386.47|4385.87|4386.47|4385.87|3
1646280840000|2022-03-03 04:14:00|4386.6|4386|4386.6|4386|4386.6|4386|4386.6|4386|1
1646280860000|2022-03-03 04:14:20|||||||||4
1646280870000|2022-03-03 04:14:30|4386.35|4385.75|4386.6|4386|4386.6|4386|4386.35|4385.75|9
1646280900000|2022-03-03 04:15:00|4386.47|4385.87|4385.97|4385.37|4386.47|4385.87|4385.97|4385.37|13
1646280910000|2022-03-03 04:15:10|4386.1|4385.5|4386.47|4385.87|4386.47|4385.87|4385.85|4385.25|10
1646280920000|2022-03-03 04:15:20|4386.6|4386|4386.47|4385.87|4386.6|4386|4386.47|4385.87|2
1646280930000|2022-03-03 04:15:30|4386.35|4385.75|4386.6|4386|4386.6|4386|4386.35|4385.75|3
1646280940000|2022-03-03 04:15:40|||||||||3
1646280950000|2022-03-03 04:15:50|4386.35|4385.75|4386.35|4385.75|4386.6|4386|4386.35|4385.75|20
1646280960000|2022-03-03 04:16:00|4386.47|4385.87|4386.35|4385.75|4386.47|4385.87|4386.35|4385.75|7
1646280970000|2022-03-03 04:16:10|4386.47|4385.87|4386.35|4385.75|4386.6|4386|4386.35|4385.75|10
1646280990000|2022-03-03 04:16:30|4386.1|4385.5|4386.35|4385.75|4386.35|4385.75|4386.1|4385.5|15
1646281000000|2022-03-03 04:16:40|4386.22|4385.62|4386.35|4385.75|4386.35|4385.75|4386.22|4385.62|2
1646281020000|2022-03-03 04:17:00|4386.6|4386|4386.6|4386|4386.6|4386|4386.6|4386|8
1646281070000|2022-03-03 04:17:50|4386.35|4385.75|4386.35|4385.75|4386.35|4385.75|4386.35|4385.75|6
1646281080000|2022-03-03 04:18:00|4386.47|4385.87|4386.6|4386|4386.6|4386|4386.47|4385.87|4
1646281090000|2022-03-03 04:18:10|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|25
1646281100000|2022-03-03 04:18:20|4386.72|4386.12|4386.35|4385.75|4386.72|4386.12|4386.35|4385.75|6
1646281110000|2022-03-03 04:18:30|4386.6|4386|4386.6|4386|4386.6|4386|4386.6|4386|2
1646281130000|2022-03-03 04:18:50|4386.47|4385.87|4386.47|4385.87|4386.47|4385.87|4386.47|4385.87|3
1646281140000|2022-03-03 04:19:00|4386.35|4385.75|4386.47|4385.87|4386.47|4385.87|4386.22|4385.62|1
1646281150000|2022-03-03 04:19:10|4386.35|4385.75|4386.35|4385.75|4386.35|4385.75|4386.35|4385.75|0
1646281160000|2022-03-03 04:19:20|4386.22|4385.62|4386.22|4385.62|4386.22|4385.62|4386.22|4385.62|1
1646281170000|2022-03-03 04:19:30|4386.1|4385.5|4386.22|4385.62|4386.22|4385.62|4386.1|4385.5|1
1646281180000|2022-03-03 04:19:40|4386.1|4385.5|4386.1|4385.5|4386.22|4385.62|4386.1|4385.5|0
1646281190000|2022-03-03 04:19:50|4385.97|4385.37|4385.97|4385.37|4385.97|4385.37|4385.97|4385.37|8
1646281200000|2022-03-03 04:20:00|4386.1|4385.5|4386.35|4385.75|4386.35|4385.75|4386.1|4385.5|5
1646281210000|2022-03-03 04:20:10|4386.47|4385.87|4386.35|4385.75|4386.47|4385.87|4386.35|4385.75|8
1646281220000|2022-03-03 04:20:20|4386.47|4385.87|4386.6|4386|4386.6|4386|4386.47|4385.87|2
1646281230000|2022-03-03 04:20:30|||||||||1
1646281250000|2022-03-03 04:20:50|4386.47|4385.87|4386.47|4385.87|4386.47|4385.87|4386.47|4385.87|1
1646281270000|2022-03-03 04:21:10|4386.6|4386|4386.35|4385.75|4386.6|4386|4386.35|4385.75|3
1646281280000|2022-03-03 04:21:20|4386.1|4385.5|4386.1|4385.5|4386.1|4385.5|4386.1|4385.5|3
1646281290000|2022-03-03 04:21:30|4386.22|4385.62|4386.35|4385.75|4386.35|4385.75|4386.1|4385.5|3
1646281300000|2022-03-03 04:21:40|4386.47|4385.87|4386.47|4385.87|4386.47|4385.87|4386.47|4385.87|7
1646281310000|2022-03-03 04:21:50|4386.35|4385.75|4386.22|4385.62|4386.47|4385.87|4386.22|4385.62|3
1646281320000|2022-03-03 04:22:00|4386.35|4385.75|4386.35|4385.75|4386.35|4385.75|4386.22|4385.62|1
1646281330000|2022-03-03 04:22:10|||||||||1
1646281380000|2022-03-03 04:23:00|4386.6|4386|4386.6|4386|4386.6|4386|4386.6|4386|13
1646281390000|2022-03-03 04:23:10|4386.72|4386.12|4386.97|4386.37|4387.1|4386.5|4386.72|4386.12|12
1646281400000|2022-03-03 04:23:20|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|1
1646281410000|2022-03-03 04:23:30|4386.85|4386.25|4387.1|4386.5|4387.1|4386.5|4386.85|4386.25|7
1646281420000|2022-03-03 04:23:40|4386.97|4386.37|4386.72|4386.12|4386.97|4386.37|4386.72|4386.12|9
1646281430000|2022-03-03 04:23:50|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|3
1646281450000|2022-03-03 04:24:10|4386.72|4386.12|4386.72|4386.12|4386.72|4386.12|4386.72|4386.12|3
1646281460000|2022-03-03 04:24:20|4386.6|4386|4386.72|4386.12|4386.85|4386.25|4386.6|4386|6
1646281470000|2022-03-03 04:24:30|4386.6|4386|4386.6|4386|4386.6|4386|4386.6|4386|0
1646281480000|2022-03-03 04:24:40|4386.72|4386.12|4386.85|4386.25|4386.85|4386.25|4386.6|4386|5
1646281490000|2022-03-03 04:24:50|4386.72|4386.12|4386.6|4386|4386.72|4386.12|4386.6|4386|3
1646281500000|2022-03-03 04:25:00|||||||||1
1646281520000|2022-03-03 04:25:20|||||||||3
1646281530000|2022-03-03 04:25:30|4386.72|4386.12|4386.6|4386|4386.85|4386.25|4386.6|4386|4
1646281550000|2022-03-03 04:25:50|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|5
1646281560000|2022-03-03 04:26:00|||||||||12
1646281570000|2022-03-03 04:26:10|||||||||1
1646281580000|2022-03-03 04:26:20|||||||||1
1646281590000|2022-03-03 04:26:30|4387.1|4386.5|4386.85|4386.25|4387.1|4386.5|4386.85|4386.25|6
1646281620000|2022-03-03 04:27:00|||||||||3
1646281630000|2022-03-03 04:27:10|4386.97|4386.37|4386.85|4386.25|4386.97|4386.37|4386.85|4386.25|2
1646281640000|2022-03-03 04:27:20|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|3
1646281650000|2022-03-03 04:27:30|||||||||1
1646281670000|2022-03-03 04:27:50|||||||||14
1646281680000|2022-03-03 04:28:00|4387.22|4386.62|4387.1|4386.5|4387.35|4386.75|4387.1|4386.5|6
1646281700000|2022-03-03 04:28:20|4387.35|4386.75|4387.22|4386.62|4387.6|4387|4387.22|4386.62|23
1646281710000|2022-03-03 04:28:30|4387.35|4386.75|4387.47|4386.87|4387.6|4387|4387.35|4386.75|17
1646281720000|2022-03-03 04:28:40|4387.35|4386.75|4387.6|4387|4387.6|4387|4387.35|4386.75|7
1646281730000|2022-03-03 04:28:50|4387.85|4387.25|4387.85|4387.25|4387.85|4387.25|4387.6|4387|20
1646281740000|2022-03-03 04:29:00|||||||||4
1646281750000|2022-03-03 04:29:10|4387.97|4387.37|4387.97|4387.37|4387.97|4387.37|4387.97|4387.37|11
1646281760000|2022-03-03 04:29:20|4388.1|4387.5|4388.1|4387.5|4388.1|4387.5|4387.97|4387.37|5
1646281770000|2022-03-03 04:29:30|4388.22|4387.62|4388.1|4387.5|4388.35|4387.75|4388.1|4387.5|33
1646281780000|2022-03-03 04:29:40|4387.97|4387.37|4388.1|4387.5|4388.1|4387.5|4387.97|4387.37|3
1646281790000|2022-03-03 04:29:50|4388.35|4387.75|4388.35|4387.75|4388.35|4387.75|4388.35|4387.75|3
1646281800000|2022-03-03 04:30:00|4388.1|4387.5|4388.22|4387.62|4388.22|4387.62|4388.1|4387.5|34
1646281810000|2022-03-03 04:30:10|4388.1|4387.5|4388.1|4387.5|4388.1|4387.5|4388.1|4387.5|3
1646281820000|2022-03-03 04:30:20|||||||||2
1646281830000|2022-03-03 04:30:30|||||||||2
1646281850000|2022-03-03 04:30:50|4387.97|4387.37|4387.85|4387.25|4387.97|4387.37|4387.85|4387.25|12
1646281860000|2022-03-03 04:31:00|4388.1|4387.5|4388.1|4387.5|4388.1|4387.5|4387.97|4387.37|10
1646281880000|2022-03-03 04:31:20|4387.97|4387.37|4387.85|4387.25|4387.97|4387.37|4387.85|4387.25|10
1646281890000|2022-03-03 04:31:30|4387.97|4387.37|4388.1|4387.5|4388.1|4387.5|4387.97|4387.37|12
1646281920000|2022-03-03 04:32:00|4387.97|4387.37|4387.85|4387.25|4387.97|4387.37|4387.85|4387.25|8
1646281930000|2022-03-03 04:32:10|4387.97|4387.37|4387.97|4387.37|4387.97|4387.37|4387.97|4387.37|7
1646281940000|2022-03-03 04:32:20|4387.72|4387.12|4387.47|4386.87|4387.85|4387.25|4387.47|4386.87|60
1646281950000|2022-03-03 04:32:30|4387.35|4386.75|4387.35|4386.75|4387.35|4386.75|4387.35|4386.75|1
1646281970000|2022-03-03 04:32:50|||||||||8
1646281980000|2022-03-03 04:33:00|4387.47|4386.87|4387.47|4386.87|4387.47|4386.87|4387.47|4386.87|10
1646281990000|2022-03-03 04:33:10|4387.6|4387|4387.35|4386.75|4387.6|4387|4387.35|4386.75|1
1646282000000|2022-03-03 04:33:20|||||||||2
1646282010000|2022-03-03 04:33:30|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|9
1646282020000|2022-03-03 04:33:40|4387.35|4386.75|4387.35|4386.75|4387.35|4386.75|4387.35|4386.75|4
1646282030000|2022-03-03 04:33:50|4387.1|4386.5|4387.1|4386.5|4387.22|4386.62|4387.1|4386.5|14
1646282040000|2022-03-03 04:34:00|||||||||4
1646282050000|2022-03-03 04:34:10|4387.22|4386.62|4387.1|4386.5|4387.22|4386.62|4387.1|4386.5|0
1646282060000|2022-03-03 04:34:20|4386.1|4385.5|4386.22|4385.62|4386.22|4385.62|4386.1|4385.5|91
1646282070000|2022-03-03 04:34:30|4386.35|4385.75|4386.1|4385.5|4386.35|4385.75|4386.1|4385.5|12
1646282080000|2022-03-03 04:34:40|||||||||3
1646282090000|2022-03-03 04:34:50|4386.22|4385.62|4386.1|4385.5|4386.22|4385.62|4386.1|4385.5|8
1646282100000|2022-03-03 04:35:00|4385.85|4385.25|4385.72|4385.12|4385.85|4385.25|4385.6|4385|45
1646282110000|2022-03-03 04:35:10|4385.85|4385.25|4385.85|4385.25|4385.97|4385.37|4385.85|4385.25|12
1646282120000|2022-03-03 04:35:20|4385.72|4385.12|4385.72|4385.12|4385.72|4385.12|4385.6|4385|8
1646282130000|2022-03-03 04:35:30|4385.85|4385.25|4385.85|4385.25|4385.97|4385.37|4385.85|4385.25|4
1646282140000|2022-03-03 04:35:40|4385.97|4385.37|4385.85|4385.25|4386.1|4385.5|4385.85|4385.25|3
1646282150000|2022-03-03 04:35:50|4385.72|4385.12|4385.6|4385|4385.72|4385.12|4385.6|4385|13
1646282160000|2022-03-03 04:36:00|4385.72|4385.12|4385.6|4385|4385.72|4385.12|4385.6|4385|12
1646282170000|2022-03-03 04:36:10|4385.72|4385.12|4386.1|4385.5|4386.22|4385.62|4385.72|4385.12|16
1646282180000|2022-03-03 04:36:20|4386.35|4385.75|4386.22|4385.62|4386.35|4385.75|4386.1|4385.5|8
1646282190000|2022-03-03 04:36:30|4386.35|4385.75|4386.22|4385.62|4386.35|4385.75|4386.22|4385.62|2
1646282200000|2022-03-03 04:36:40|4386.35|4385.75|4386.6|4386|4386.6|4386|4386.35|4385.75|31
1646282210000|2022-03-03 04:36:50|4386.85|4386.25|4386.72|4386.12|4386.85|4386.25|4386.6|4386|6
1646282220000|2022-03-03 04:37:00|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|4386.6|4386|4
1646282230000|2022-03-03 04:37:10|4386.97|4386.37|4386.97|4386.37|4387.1|4386.5|4386.97|4386.37|4
1646282240000|2022-03-03 04:37:20|4386.85|4386.25|4386.97|4386.37|4386.97|4386.37|4386.85|4386.25|0
1646282250000|2022-03-03 04:37:30|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|0
1646282260000|2022-03-03 04:37:40|4386.97|4386.37|4386.72|4386.12|4386.97|4386.37|4386.72|4386.12|30
1646282270000|2022-03-03 04:37:50|4386.6|4386|4386.6|4386|4386.85|4386.25|4386.6|4386|2
1646282280000|2022-03-03 04:38:00|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|1
1646282290000|2022-03-03 04:38:10|4386.97|4386.37|4386.85|4386.25|4386.97|4386.37|4386.85|4386.25|6
1646282300000|2022-03-03 04:38:20|4386.97|4386.37|4387.1|4386.5|4387.1|4386.5|4386.97|4386.37|10
1646282310000|2022-03-03 04:38:30|4387.22|4386.62|4387.22|4386.62|4387.35|4386.75|4387.1|4386.5|10
1646282320000|2022-03-03 04:38:40|4387.1|4386.5|4387.22|4386.62|4387.22|4386.62|4387.1|4386.5|8
1646282330000|2022-03-03 04:38:50|4387.35|4386.75|4387.22|4386.62|4387.35|4386.75|4387.22|4386.62|3
1646282340000|2022-03-03 04:39:00|4387.1|4386.5|4387.35|4386.75|4387.35|4386.75|4387.1|4386.5|1
1646282350000|2022-03-03 04:39:10|4387.47|4386.87|4387.47|4386.87|4387.47|4386.87|4387.47|4386.87|16
1646282360000|2022-03-03 04:39:20|4387.35|4386.75|4387.35|4386.75|4387.35|4386.75|4387.35|4386.75|0
1646282370000|2022-03-03 04:39:30|4387.47|4386.87|4387.47|4386.87|4387.47|4386.87|4387.47|4386.87|1
1646282380000|2022-03-03 04:39:40|4387.35|4386.75|4387.22|4386.62|4387.35|4386.75|4387.22|4386.62|5
1646282390000|2022-03-03 04:39:50|4387.35|4386.75|4387.1|4386.5|4387.35|4386.75|4387.1|4386.5|1
1646282400000|2022-03-03 04:40:00|||||||||7
1646282410000|2022-03-03 04:40:10|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|5
1646282420000|2022-03-03 04:40:20|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|4386.85|4386.25|4
1646282430000|2022-03-03 04:40:30|4387.22|4386.62|4387.1|4386.5|4387.22|4386.62|4387.1|4386.5|3
1646282440000|2022-03-03 04:40:40|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|7
1646282450000|2022-03-03 04:40:50|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|0
1646282460000|2022-03-03 04:41:00|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|4387.1|4386.5|0
1646282470000|2022-03-03 04:41:10|4387.1|4386.5|4387.1|4386.5|4387.22|4386.62|4387.1|4386.5|0
1646282480000|2022-03-03 04:41:20|4387.22|4386.62|4387.22|4386.62|4387.35|4386.75|4387.22|4386.62|3
1646282490000|2022-03-03 04:41:30|4387.35|4386.75|4387.35|4386.75|4387.35|4386.75|4387.35|4386.75|2
1646282520000|2022-03-03 04:42:00|||||||||2
1646282530000|2022-03-03 04:42:10|4387.6|4387|4387.6|4387|4387.85|4387.25|4387.6|4387|23
1646282540000|2022-03-03 04:42:20|4387.72|4387.12|4387.72|4387.12|4387.72|4387.12|4387.6|4387|6
1646282550000|2022-03-03 04:42:30|4387.6|4387|4387.35|4386.75|4387.6|4387|4387.22|4386.62|16
1646282560000|2022-03-03 04:42:40|4387.22|4386.62|4387.1|4386.5|4387.22|4386.62|4387.1|4386.5|3
1646282590000|2022-03-03 04:43:10|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|2
1646282600000|2022-03-03 04:43:20|4387.1|4386.5|4387.35|4386.75|4387.35|4386.75|4387.1|4386.5|5
1646282610000|2022-03-03 04:43:30|4387.1|4386.5|4387.35|4386.75|4387.35|4386.75|4387.1|4386.5|5
1646282620000|2022-03-03 04:43:40|4387.6|4387|4387.6|4387|4387.6|4387|4387.6|4387|9
1646282630000|2022-03-03 04:43:50|4387.72|4387.12|4387.72|4387.12|4387.72|4387.12|4387.72|4387.12|13
1646282640000|2022-03-03 04:44:00|4387.6|4387|4387.97|4387.37|4388.1|4387.5|4387.6|4387|17
1646282650000|2022-03-03 04:44:10|4388.1|4387.5|4388.1|4387.5|4388.1|4387.5|4388.1|4387.5|4
1646282660000|2022-03-03 04:44:20|4387.97|4387.37|4388.1|4387.5|4388.1|4387.5|4387.97|4387.37|11
1646282670000|2022-03-03 04:44:30|4387.97|4387.37|4387.85|4387.25|4387.97|4387.37|4387.85|4387.25|3
1646282680000|2022-03-03 04:44:40|4387.6|4387|4387.85|4387.25|4387.85|4387.25|4387.6|4387|31
1646282690000|2022-03-03 04:44:50|4387.97|4387.37|4387.6|4387|4387.97|4387.37|4387.6|4387|30
1646282700000|2022-03-03 04:45:00|4387.85|4387.25|4387.85|4387.25|4387.85|4387.25|4387.85|4387.25|16
1646282710000|2022-03-03 04:45:10|4387.6|4387|4387.6|4387|4387.72|4387.12|4387.6|4387|42
1646282720000|2022-03-03 04:45:20|||||||||3
1646282730000|2022-03-03 04:45:30|||||||||36
1646282750000|2022-03-03 04:45:50|||||||||7
1646282760000|2022-03-03 04:46:00|4387.47|4386.87|4386.85|4386.25|4387.47|4386.87|4386.72|4386.12|37
1646282790000|2022-03-03 04:46:30|4387.1|4386.5|4386.6|4386|4387.1|4386.5|4386.6|4386|18
1646282800000|2022-03-03 04:46:40|4386.72|4386.12|4386.72|4386.12|4386.72|4386.12|4386.6|4386|7
1646282810000|2022-03-03 04:46:50|4386.6|4386|4386.85|4386.25|4386.85|4386.25|4386.6|4386|7
1646282820000|2022-03-03 04:47:00|4386.72|4386.12|4386.6|4386|4386.72|4386.12|4386.6|4386|6
1646282830000|2022-03-03 04:47:10|4386.35|4385.75|4386.6|4386|4386.6|4386|4386.35|4385.75|46
1646282840000|2022-03-03 04:47:20|4386.47|4385.87|4386.6|4386|4386.6|4386|4386.47|4385.87|4
1646282850000|2022-03-03 04:47:30|4386.47|4385.87|4386.35|4385.75|4386.6|4386|4386.35|4385.75|3
1646282860000|2022-03-03 04:47:40|||||||||3
1646282870000|2022-03-03 04:47:50|4386.22|4385.62|4386.22|4385.62|4386.22|4385.62|4386.22|4385.62|2
1646282880000|2022-03-03 04:48:00|4386.1|4385.5|4386.72|4386.12|4386.72|4386.12|4386.1|4385.5|25
1646282890000|2022-03-03 04:48:10|4386.85|4386.25|4386.6|4386|4386.85|4386.25|4386.6|4386|6
1646282910000|2022-03-03 04:48:30|4386.72|4386.12|4386.72|4386.12|4386.72|4386.12|4386.72|4386.12|4
1646282920000|2022-03-03 04:48:40|4386.6|4386|4386.85|4386.25|4386.85|4386.25|4386.6|4386|4
1646282930000|2022-03-03 04:48:50|4386.72|4386.12|4386.72|4386.12|4386.72|4386.12|4386.72|4386.12|6
1646282940000|2022-03-03 04:49:00|4386.85|4386.25|4386.6|4386|4386.85|4386.25|4386.6|4386|5
1646282950000|2022-03-03 04:49:10|4386.35|4385.75|4386.35|4385.75|4386.47|4385.87|4386.35|4385.75|11
1646282960000|2022-03-03 04:49:20|4386.22|4385.62|4386.22|4385.62|4386.35|4385.75|4386.22|4385.62|9
1646282970000|2022-03-03 04:49:30|4386.35|4385.75|4386.6|4386|4386.6|4386|4386.1|4385.5|10
1646282980000|2022-03-03 04:49:40|4386.47|4385.87|4386.6|4386|4386.6|4386|4386.35|4385.75|26
1646282990000|2022-03-03 04:49:50|4386.85|4386.25|4386.6|4386|4386.85|4386.25|4386.6|4386|10
1646283000000|2022-03-03 04:50:00|4386.35|4385.75|4386.72|4386.12|4386.72|4386.12|4386.35|4385.75|34
1646283010000|2022-03-03 04:50:10|4386.6|4386|4386.85|4386.25|4386.85|4386.25|4386.6|4386|6
1646283020000|2022-03-03 04:50:20|4386.6|4386|4386.6|4386|4386.6|4386|4386.6|4386|2
1646283060000|2022-03-03 04:51:00|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|21
1646283080000|2022-03-03 04:51:20|4386.6|4386|4386.85|4386.25|4386.85|4386.25|4386.6|4386|22
1646283090000|2022-03-03 04:51:30|||||||||1
1646283100000|2022-03-03 04:51:40|4386.97|4386.37|4386.85|4386.25|4386.97|4386.37|4386.85|4386.25|12
1646283150000|2022-03-03 04:52:30|4386.6|4386|4386.72|4386.12|4386.72|4386.12|4386.6|4386|9
1646283160000|2022-03-03 04:52:40|4386.6|4386|4386.6|4386|4386.6|4386|4386.6|4386|0
1646283170000|2022-03-03 04:52:50|4386.72|4386.12|4386.6|4386|4386.72|4386.12|4386.6|4386|9
1646283180000|2022-03-03 04:53:00|4386.47|4385.87|4386.6|4386|4386.6|4386|4386.47|4385.87|14
1646283230000|2022-03-03 04:53:50|4386.47|4385.87|4386.6|4386|4386.6|4386|4386.35|4385.75|23
1646283240000|2022-03-03 04:54:00|||||||||6
1646283250000|2022-03-03 04:54:10|4386.72|4386.12|4386.85|4386.25|4386.85|4386.25|4386.72|4386.12|3
1646283260000|2022-03-03 04:54:20|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|29
1646283270000|2022-03-03 04:54:30|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|12
1646283300000|2022-03-03 04:55:00|||||||||2
1646283330000|2022-03-03 04:55:30|4386.6|4386|4386.6|4386|4386.6|4386|4386.6|4386|13
1646283340000|2022-03-03 04:55:40|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|4
1646283350000|2022-03-03 04:55:50|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|9
1646283360000|2022-03-03 04:56:00|4387.22|4386.62|4387.1|4386.5|4387.22|4386.62|4386.97|4386.37|13
1646283370000|2022-03-03 04:56:10|4387.22|4386.62|4386.97|4386.37|4387.22|4386.62|4386.97|4386.37|1
1646283380000|2022-03-03 04:56:20|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|1
1646283390000|2022-03-03 04:56:30|4386.72|4386.12|4386.72|4386.12|4386.72|4386.12|4386.72|4386.12|2
1646283410000|2022-03-03 04:56:50|4386.85|4386.25|4386.72|4386.12|4386.85|4386.25|4386.72|4386.12|1
1646283420000|2022-03-03 04:57:00|4386.85|4386.25|4386.6|4386|4386.85|4386.25|4386.6|4386|12
1646283430000|2022-03-03 04:57:10|4386.47|4385.87|4386.1|4385.5|4386.47|4385.87|4386.1|4385.5|20
1646283440000|2022-03-03 04:57:20|4386.22|4385.62|4386.35|4385.75|4386.35|4385.75|4386.22|4385.62|4
1646283450000|2022-03-03 04:57:30|4386.1|4385.5|4386.1|4385.5|4386.1|4385.5|4386.1|4385.5|1
1646283460000|2022-03-03 04:57:40|4385.85|4385.25|4385.85|4385.25|4385.85|4385.25|4385.85|4385.25|13
1646283470000|2022-03-03 04:57:50|4385.6|4385|4385.72|4385.12|4385.72|4385.12|4385.6|4385|12
1646283480000|2022-03-03 04:58:00|4385.85|4385.25|4385.72|4385.12|4385.85|4385.25|4385.72|4385.12|3
1646283490000|2022-03-03 04:58:10|4385.85|4385.25|4385.97|4385.37|4386.1|4385.5|4385.85|4385.25|10
1646283500000|2022-03-03 04:58:20|4385.85|4385.25|4385.6|4385|4385.85|4385.25|4385.6|4385|4
1646283510000|2022-03-03 04:58:30|4385.85|4385.25|4385.85|4385.25|4385.85|4385.25|4385.72|4385.12|9
1646283520000|2022-03-03 04:58:40|4385.97|4385.37|4386.1|4385.5|4386.1|4385.5|4385.97|4385.37|4
1646283530000|2022-03-03 04:58:50|4385.85|4385.25|4385.85|4385.25|4385.85|4385.25|4385.85|4385.25|3
1646283540000|2022-03-03 04:59:00|4385.72|4385.12|4385.72|4385.12|4385.85|4385.25|4385.72|4385.12|4
1646283550000|2022-03-03 04:59:10|4385.85|4385.25|4385.72|4385.12|4385.85|4385.25|4385.72|4385.12|1
1646283560000|2022-03-03 04:59:20|4385.6|4385|4385.6|4385|4385.6|4385|4385.6|4385|0
1646283570000|2022-03-03 04:59:30|||||||||3
1646283580000|2022-03-03 04:59:40|4385.72|4385.12|4385.6|4385|4385.72|4385.12|4385.6|4385|4
1646283590000|2022-03-03 04:59:50|4385.72|4385.12|4385.85|4385.25|4385.85|4385.25|4385.72|4385.12|6
1646283600000|2022-03-03 05:00:00|4386.1|4385.5|4385.6|4385|4386.1|4385.5|4385.35|4384.75|64
1646283610000|2022-03-03 05:00:10|4385.85|4385.25|4385.85|4385.25|4385.85|4385.25|4385.85|4385.25|22
1646283630000|2022-03-03 05:00:30|4386.1|4385.5|4386.22|4385.62|4386.35|4385.75|4386.1|4385.5|26
1646283640000|2022-03-03 05:00:40|4386.1|4385.5|4386.1|4385.5|4386.22|4385.62|4386.1|4385.5|6
1646283660000|2022-03-03 05:01:00|4385.85|4385.25|4385.85|4385.25|4385.85|4385.25|4385.85|4385.25|18
1646283670000|2022-03-03 05:01:10|4386.1|4385.5|4386.1|4385.5|4386.1|4385.5|4386.1|4385.5|10
1646283680000|2022-03-03 05:01:20|4385.85|4385.25|4386.35|4385.75|4386.35|4385.75|4385.85|4385.25|8
1646283690000|2022-03-03 05:01:30|4386.1|4385.5|4386.35|4385.75|4386.35|4385.75|4386.1|4385.5|16
1646283700000|2022-03-03 05:01:40|4386.1|4385.5|4386.1|4385.5|4386.35|4385.75|4386.1|4385.5|10
1646283710000|2022-03-03 05:01:50|4386.22|4385.62|4385.85|4385.25|4386.35|4385.75|4385.85|4385.25|14
1646283720000|2022-03-03 05:02:00|||||||||4
1646283730000|2022-03-03 05:02:10|4385.35|4384.75|4385.35|4384.75|4385.35|4384.75|4385.35|4384.75|31
1646283740000|2022-03-03 05:02:20|||||||||17
1646283750000|2022-03-03 05:02:30|4385.6|4385|4385.47|4384.87|4385.72|4385.12|4385.47|4384.87|6
1646283760000|2022-03-03 05:02:40|4385.35|4384.75|4385.1|4384.5|4385.35|4384.75|4385.1|4384.5|5
1646283770000|2022-03-03 05:02:50|4384.97|4384.37|4384.6|4384|4384.97|4384.37|4384.6|4384|47
1646283780000|2022-03-03 05:03:00|4384.72|4384.12|4384.35|4383.75|4384.72|4384.12|4384.35|4383.75|36
1646283790000|2022-03-03 05:03:10|4384.22|4383.62|4383.6|4383|4384.22|4383.62|4383.6|4383|163
1646283800000|2022-03-03 05:03:20|4383.85|4383.25|4383.85|4383.25|4383.85|4383.25|4383.85|4383.25|16
1646283810000|2022-03-03 05:03:30|4383.72|4383.12|4383.85|4383.25|4383.85|4383.25|4383.72|4383.12|6
1646283820000|2022-03-03 05:03:40|4383.72|4383.12|4384.35|4383.75|4384.35|4383.75|4383.72|4383.12|21
1646283830000|2022-03-03 05:03:50|||||||||6
1646283840000|2022-03-03 05:04:00|4384.6|4384|4385.1|4384.5|4385.47|4384.87|4384.47|4383.87|101
1646283850000|2022-03-03 05:04:10|4385.22|4384.62|4385.35|4384.75|4385.47|4384.87|4385.1|4384.5|4
1646283860000|2022-03-03 05:04:20|4385.22|4384.62|4385.35|4384.75|4385.35|4384.75|4385.22|4384.62|2
1646283870000|2022-03-03 05:04:30|4385.6|4385|4386.1|4385.5|4386.1|4385.5|4385.6|4385|75
1646283880000|2022-03-03 05:04:40|4386.22|4385.62|4386.1|4385.5|4386.22|4385.62|4386.1|4385.5|1
1646283890000|2022-03-03 05:04:50|4386.35|4385.75|4386.72|4386.12|4386.85|4386.25|4386.35|4385.75|43
1646283900000|2022-03-03 05:05:00|4386.6|4386|4386.97|4386.37|4386.97|4386.37|4386.47|4385.87|27
1646283910000|2022-03-03 05:05:10|4387.1|4386.5|4386.47|4385.87|4387.1|4386.5|4386.35|4385.75|86
1646283920000|2022-03-03 05:05:20|4386.35|4385.75|4386.47|4385.87|4386.6|4386|4386.35|4385.75|28
1646283930000|2022-03-03 05:05:30|4386.72|4386.12|4386.85|4386.25|4386.85|4386.25|4386.6|4386|4
1646283940000|2022-03-03 05:05:40|4386.72|4386.12|4387.35|4386.75|4387.47|4386.87|4386.6|4386|59
1646283950000|2022-03-03 05:05:50|4387.47|4386.87|4387.6|4387|4387.6|4387|4387.47|4386.87|2
1646283960000|2022-03-03 05:06:00|4387.85|4387.25|4387.97|4387.37|4387.97|4387.37|4387.85|4387.25|49
1646283970000|2022-03-03 05:06:10|4387.85|4387.25|4387.6|4387|4387.85|4387.25|4387.6|4387|11
1646283980000|2022-03-03 05:06:20|4387.47|4386.87|4387.35|4386.75|4387.47|4386.87|4387.35|4386.75|7
1646283990000|2022-03-03 05:06:30|4387.47|4386.87|4387.6|4387|4387.6|4387|4387.47|4386.87|14
1646284000000|2022-03-03 05:06:40|4387.72|4387.12|4387.85|4387.25|4387.85|4387.25|4387.72|4387.12|13
1646284010000|2022-03-03 05:06:50|||||||||4
1646284020000|2022-03-03 05:07:00|4387.6|4387|4387.35|4386.75|4387.6|4387|4387.35|4386.75|26
1646284030000|2022-03-03 05:07:10|4387.6|4387|4387.85|4387.25|4387.85|4387.25|4387.6|4387|13
1646284040000|2022-03-03 05:07:20|4387.72|4387.12|4387.85|4387.25|4387.85|4387.25|4387.72|4387.12|11
1646284050000|2022-03-03 05:07:30|4387.6|4387|4388.35|4387.75|4388.47|4387.87|4387.6|4387|96
1646284060000|2022-03-03 05:07:40|4388.22|4387.62|4388.35|4387.75|4388.35|4387.75|4388.1|4387.5|23
1646284070000|2022-03-03 05:07:50|||||||||7
1646284080000|2022-03-03 05:08:00|4388.22|4387.62|4388.1|4387.5|4388.22|4387.62|4388.1|4387.5|16
1646284090000|2022-03-03 05:08:10|4388.22|4387.62|4388.22|4387.62|4388.35|4387.75|4388.22|4387.62|20
1646284100000|2022-03-03 05:08:20|4388.35|4387.75|4388.1|4387.5|4388.35|4387.75|4388.1|4387.5|11
1646284110000|2022-03-03 05:08:30|||||||||2
1646284120000|2022-03-03 05:08:40|4387.85|4387.25|4388.1|4387.5|4388.1|4387.5|4387.85|4387.25|51
1646284130000|2022-03-03 05:08:50|4388.22|4387.62|4388.35|4387.75|4388.35|4387.75|4388.1|4387.5|10
1646284140000|2022-03-03 05:09:00|4388.6|4388|4388.6|4388|4388.6|4388|4388.6|4388|32
1646284150000|2022-03-03 05:09:10|4388.85|4388.25|4388.85|4388.25|4388.85|4388.25|4388.6|4388|43
1646284160000|2022-03-03 05:09:20|||||||||16
1646284170000|2022-03-03 05:09:30|4388.97|4388.37|4389.6|4389|4389.6|4389|4388.97|4388.37|17
1646284180000|2022-03-03 05:09:40|4389.72|4389.12|4389.97|4389.37|4389.97|4389.37|4389.6|4389|98
1646284190000|2022-03-03 05:09:50|4390.1|4389.5|4390.1|4389.5|4390.1|4389.5|4389.85|4389.25|14
1646284200000|2022-03-03 05:10:00|4389.6|4389|4391.6|4391|4392.1|4391.5|4389.6|4389|609
1646284210000|2022-03-03 05:10:10|4391.47|4390.87|4391.6|4391|4391.6|4391|4391.22|4390.62|152
1646284220000|2022-03-03 05:10:20|4391.72|4391.12|4391.72|4391.12|4392.22|4391.62|4391.6|4391|79
1646284230000|2022-03-03 05:10:30|4391.85|4391.25|4391.6|4391|4391.85|4391.25|4391.35|4390.75|33
1646284240000|2022-03-03 05:10:40|4391.47|4390.87|4391.35|4390.75|4391.85|4391.25|4391.1|4390.5|28
1646284250000|2022-03-03 05:10:50|4391.47|4390.87|4391.35|4390.75|4391.6|4391|4391.35|4390.75|14
1646284260000|2022-03-03 05:11:00|4391.1|4390.5|4390.6|4390|4391.1|4390.5|4390.6|4390|65
1646284270000|2022-03-03 05:11:10|4390.35|4389.75|4390.47|4389.87|4390.47|4389.87|4390.35|4389.75|34
1646284280000|2022-03-03 05:11:20|4390.35|4389.75|4389.97|4389.37|4390.6|4390|4389.97|4389.37|27
1646284290000|2022-03-03 05:11:30|4390.1|4389.5|4390.1|4389.5|4390.1|4389.5|4390.1|4389.5|4
1646284300000|2022-03-03 05:11:40|4389.85|4389.25|4390.1|4389.5|4390.1|4389.5|4389.85|4389.25|31
1646284310000|2022-03-03 05:11:50|4390.85|4390.25|4390.6|4390|4391.1|4390.5|4390.6|4390|60
1646284320000|2022-03-03 05:12:00|4390.72|4390.12|4390.6|4390|4390.85|4390.25|4390.6|4390|8
1646284330000|2022-03-03 05:12:10|4390.47|4389.87|4390.85|4390.25|4390.85|4390.25|4390.35|4389.75|58
1646284340000|2022-03-03 05:12:20|4390.72|4390.12|4390.85|4390.25|4390.85|4390.25|4390.72|4390.12|14
1646284350000|2022-03-03 05:12:30|4390.72|4390.12|4390.6|4390|4390.72|4390.12|4390.6|4390|2
1646284360000|2022-03-03 05:12:40|4390.72|4390.12|4390.72|4390.12|4390.85|4390.25|4390.6|4390|15
1646284370000|2022-03-03 05:12:50|4390.85|4390.25|4390.85|4390.25|4390.97|4390.37|4390.85|4390.25|9
1646284380000|2022-03-03 05:13:00|4390.72|4390.12|4391.1|4390.5|4391.22|4390.62|4390.72|4390.12|30
1646284390000|2022-03-03 05:13:10|4391.22|4390.62|4391.6|4391|4391.6|4391|4391.22|4390.62|25
1646284400000|2022-03-03 05:13:20|4391.47|4390.87|4392.1|4391.5|4392.1|4391.5|4391.35|4390.75|31
1646284410000|2022-03-03 05:13:30|4391.97|4391.37|4392.1|4391.5|4392.1|4391.5|4391.97|4391.37|12
1646284420000|2022-03-03 05:13:40|4391.85|4391.25|4391.6|4391|4391.85|4391.25|4391.6|4391|20
1646284430000|2022-03-03 05:13:50|4391.47|4390.87|4391.1|4390.5|4391.47|4390.87|4390.97|4390.37|18
1646284440000|2022-03-03 05:14:00|4390.97|4390.37|4391.1|4390.5|4391.1|4390.5|4390.85|4390.25|19
1646284450000|2022-03-03 05:14:10|4390.97|4390.37|4390.85|4390.25|4390.97|4390.37|4390.85|4390.25|6
1646284460000|2022-03-03 05:14:20|4390.72|4390.12|4390.85|4390.25|4390.97|4390.37|4390.72|4390.12|8
1646284470000|2022-03-03 05:14:30|||||||||1
1646284480000|2022-03-03 05:14:40|4390.97|4390.37|4390.85|4390.25|4390.97|4390.37|4390.85|4390.25|13
1646284490000|2022-03-03 05:14:50|4390.97|4390.37|4390.85|4390.25|4390.97|4390.37|4390.85|4390.25|10
1646284500000|2022-03-03 05:15:00|4390.6|4390|4390.6|4390|4390.6|4390|4390.6|4390|9
1646284520000|2022-03-03 05:15:20|||||||||9
1646284530000|2022-03-03 05:15:30|4390.72|4390.12|4390.85|4390.25|4390.85|4390.25|4390.72|4390.12|7
1646284540000|2022-03-03 05:15:40|4391.1|4390.5|4391.1|4390.5|4391.1|4390.5|4390.85|4390.25|11
1646284550000|2022-03-03 05:15:50|4390.97|4390.37|4390.85|4390.25|4390.97|4390.37|4390.6|4390|14
1646284560000|2022-03-03 05:16:00|4390.6|4390|4390.6|4390|4390.6|4390|4390.6|4390|5
1646284580000|2022-03-03 05:16:20|4390.85|4390.25|4390.6|4390|4390.85|4390.25|4390.6|4390|10
1646284590000|2022-03-03 05:16:30|||||||||1
1646284600000|2022-03-03 05:16:40|4390.72|4390.12|4390.6|4390|4390.72|4390.12|4390.6|4390|4
1646284610000|2022-03-03 05:16:50|4390.35|4389.75|4390.35|4389.75|4390.35|4389.75|4390.35|4389.75|54
1646284620000|2022-03-03 05:17:00|4390.22|4389.62|4390.6|4390|4390.6|4390|4390.22|4389.62|43
1646284630000|2022-03-03 05:17:10|4390.47|4389.87|4390.35|4389.75|4390.6|4390|4390.35|4389.75|4
1646284640000|2022-03-03 05:17:20|||||||||1
1646284650000|2022-03-03 05:17:30|4390.22|4389.62|4390.1|4389.5|4390.22|4389.62|4390.1|4389.5|17
1646284660000|2022-03-03 05:17:40|4389.85|4389.25|4390.22|4389.62|4390.22|4389.62|4389.85|4389.25|26
1646284670000|2022-03-03 05:17:50|4390.1|4389.5|4390.35|4389.75|4390.35|4389.75|4390.1|4389.5|2
1646284680000|2022-03-03 05:18:00|4390.22|4389.62|4390.22|4389.62|4390.35|4389.75|4390.22|4389.62|2
1646284690000|2022-03-03 05:18:10|4390.72|4390.12|4390.1|4389.5|4390.72|4390.12|4390.1|4389.5|51
1646284700000|2022-03-03 05:18:20|4389.85|4389.25|4390.1|4389.5|4390.1|4389.5|4389.85|4389.25|14
1646284710000|2022-03-03 05:18:30|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|5
1646284720000|2022-03-03 05:18:40|4390.35|4389.75|4390.35|4389.75|4390.35|4389.75|4390.35|4389.75|0
1646284740000|2022-03-03 05:19:00|4390.1|4389.5|4390.1|4389.5|4390.1|4389.5|4390.1|4389.5|19
1646284770000|2022-03-03 05:19:30|4389.97|4389.37|4389.35|4388.75|4390.1|4389.5|4389.35|4388.75|180
1646284780000|2022-03-03 05:19:40|4389.22|4388.62|4389.1|4388.5|4389.22|4388.62|4389.1|4388.5|7
1646284790000|2022-03-03 05:19:50|4388.85|4388.25|4389.35|4388.75|4389.35|4388.75|4388.85|4388.25|62
1646284800000|2022-03-03 05:20:00|4389.1|4388.5|4389.35|4388.75|4389.35|4388.75|4389.1|4388.5|27
1646284810000|2022-03-03 05:20:10|||||||||1
1646284820000|2022-03-03 05:20:20|||||||||3
1646284830000|2022-03-03 05:20:30|4388.85|4388.25|4388.85|4388.25|4388.85|4388.25|4388.85|4388.25|40
1646284840000|2022-03-03 05:20:40|4388.6|4388|4388.35|4387.75|4388.6|4388|4388.35|4387.75|77
1646284860000|2022-03-03 05:21:00|4388.47|4387.87|4388.47|4387.87|4388.47|4387.87|4388.47|4387.87|10
1646284870000|2022-03-03 05:21:10|4388.6|4388|4388.35|4387.75|4388.72|4388.12|4388.35|4387.75|17
1646284880000|2022-03-03 05:21:20|4388.6|4388|4388.22|4387.62|4388.6|4388|4388.1|4387.5|24
1646284890000|2022-03-03 05:21:30|4388.1|4387.5|4388.22|4387.62|4388.22|4387.62|4388.1|4387.5|10
1646284900000|2022-03-03 05:21:40|4388.1|4387.5|4387.6|4387|4388.1|4387.5|4387.6|4387|19
1646284920000|2022-03-03 05:22:00|4387.85|4387.25|4387.6|4387|4387.85|4387.25|4387.6|4387|23
1646284930000|2022-03-03 05:22:10|4387.72|4387.12|4388.1|4387.5|4388.35|4387.75|4387.72|4387.12|27
1646284940000|2022-03-03 05:22:20|4387.85|4387.25|4387.85|4387.25|4387.85|4387.25|4387.85|4387.25|3
1646284950000|2022-03-03 05:22:30|||||||||1
1646284960000|2022-03-03 05:22:40|4388.1|4387.5|4388.1|4387.5|4388.1|4387.5|4388.1|4387.5|10
1646284970000|2022-03-03 05:22:50|||||||||9
1646284980000|2022-03-03 05:23:00|4388.22|4387.62|4388.1|4387.5|4388.35|4387.75|4387.85|4387.25|15
1646284990000|2022-03-03 05:23:10|4387.85|4387.25|4387.85|4387.25|4387.85|4387.25|4387.85|4387.25|20
1646285000000|2022-03-03 05:23:20|4388.1|4387.5|4388.1|4387.5|4388.1|4387.5|4388.1|4387.5|23
1646285010000|2022-03-03 05:23:30|4387.97|4387.37|4387.6|4387|4387.97|4387.37|4387.6|4387|39
1646285020000|2022-03-03 05:23:40|4387.47|4386.87|4387.1|4386.5|4387.47|4386.87|4387.1|4386.5|25
1646285030000|2022-03-03 05:23:50|4387.35|4386.75|4386.85|4386.25|4387.35|4386.75|4386.85|4386.25|103
1646285040000|2022-03-03 05:24:00|4386.97|4386.37|4386.85|4386.25|4387.1|4386.5|4386.85|4386.25|20
1646285050000|2022-03-03 05:24:10|4386.72|4386.12|4387.1|4386.5|4387.1|4386.5|4386.6|4386|26
1646285060000|2022-03-03 05:24:20|4386.85|4386.25|4387.6|4387|4387.6|4387|4386.85|4386.25|54
1646285070000|2022-03-03 05:24:30|4387.85|4387.25|4387.85|4387.25|4387.85|4387.25|4387.85|4387.25|6
1646285090000|2022-03-03 05:24:50|4387.72|4387.12|4387.85|4387.25|4387.85|4387.25|4387.72|4387.12|3
1646285100000|2022-03-03 05:25:00|4387.6|4387|4387.6|4387|4387.72|4387.12|4387.6|4387|21
1646285110000|2022-03-03 05:25:10|4387.72|4387.12|4387.72|4387.12|4387.72|4387.12|4387.72|4387.12|2
1646285120000|2022-03-03 05:25:20|4387.85|4387.25|4387.6|4387|4387.85|4387.25|4387.6|4387|83
1646285140000|2022-03-03 05:25:40|4387.35|4386.75|4387.6|4387|4387.6|4387|4387.35|4386.75|43
1646285150000|2022-03-03 05:25:50|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|36
1646285160000|2022-03-03 05:26:00|4387.22|4386.62|4387.35|4386.75|4387.35|4386.75|4387.22|4386.62|16
1646285170000|2022-03-03 05:26:10|||||||||14
1646285190000|2022-03-03 05:26:30|4387.47|4386.87|4387.47|4386.87|4387.47|4386.87|4387.47|4386.87|5
1646285200000|2022-03-03 05:26:40|4387.6|4387|4387.1|4386.5|4387.6|4387|4387.1|4386.5|14
1646285210000|2022-03-03 05:26:50|4387.35|4386.75|4387.35|4386.75|4387.35|4386.75|4387.35|4386.75|20
1646285220000|2022-03-03 05:27:00|||||||||1
1646285250000|2022-03-03 05:27:30|||||||||7
1646285260000|2022-03-03 05:27:40|4387.1|4386.5|4387.35|4386.75|4387.35|4386.75|4387.1|4386.5|38
1646285270000|2022-03-03 05:27:50|4387.22|4386.62|4387.22|4386.62|4387.35|4386.75|4387.1|4386.5|33
1646285280000|2022-03-03 05:28:00|4387.1|4386.5|4387.35|4386.75|4387.35|4386.75|4387.1|4386.5|9
1646285290000|2022-03-03 05:28:10|||||||||2
1646285300000|2022-03-03 05:28:20|4387.1|4386.5|4386.85|4386.25|4387.1|4386.5|4386.85|4386.25|58
1646285310000|2022-03-03 05:28:30|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|3
1646285340000|2022-03-03 05:29:00|||||||||22
1646285350000|2022-03-03 05:29:10|4386.6|4386|4386.6|4386|4386.6|4386|4386.6|4386|34
1646285360000|2022-03-03 05:29:20|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|4386.85|4386.25|7
1646285370000|2022-03-03 05:29:30|4386.6|4386|4386.85|4386.25|4386.85|4386.25|4386.6|4386|26
1646285390000|2022-03-03 05:29:50|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|4387.1|4386.5|39
1646285400000|2022-03-03 05:30:00|4387.22|4386.62|4387.1|4386.5|4387.22|4386.62|4387.1|4386.5|10
1646285410000|2022-03-03 05:30:10|4387.35|4386.75|4388.35|4387.75|4388.35|4387.75|4387.35|4386.75|136
1646285420000|2022-03-03 05:30:20|||||||||13
1646285430000|2022-03-03 05:30:30|||||||||26
1646285440000|2022-03-03 05:30:40|4388.47|4387.87|4388.6|4388|4388.6|4388|4388.47|4387.87|9
1646285450000|2022-03-03 05:30:50|4388.85|4388.25|4388.85|4388.25|4388.85|4388.25|4388.85|4388.25|53
1646285460000|2022-03-03 05:31:00|4388.97|4388.37|4389.1|4388.5|4389.1|4388.5|4388.97|4388.37|32
1646285470000|2022-03-03 05:31:10|||||||||4
1646285480000|2022-03-03 05:31:20|4389.35|4388.75|4389.35|4388.75|4389.35|4388.75|4389.35|4388.75|11
1646285490000|2022-03-03 05:31:30|4389.22|4388.62|4389.22|4388.62|4389.22|4388.62|4389.22|4388.62|9
1646285500000|2022-03-03 05:31:40|4389.35|4388.75|4388.85|4388.25|4389.35|4388.75|4388.85|4388.25|15
1646285510000|2022-03-03 05:31:50|4388.6|4388|4388.6|4388|4388.6|4388|4388.6|4388|7
1646285520000|2022-03-03 05:32:00|4388.72|4388.12|4388.85|4388.25|4388.85|4388.25|4388.6|4388|10
1646285550000|2022-03-03 05:32:30|4388.6|4388|4388.35|4387.75|4388.6|4388|4388.35|4387.75|32
1646285570000|2022-03-03 05:32:50|4388.47|4387.87|4388.35|4387.75|4388.6|4388|4388.35|4387.75|11
1646285580000|2022-03-03 05:33:00|4388.47|4387.87|4388.6|4388|4388.6|4388|4388.47|4387.87|6
1646285590000|2022-03-03 05:33:10|4388.85|4388.25|4388.85|4388.25|4388.85|4388.25|4388.85|4388.25|5
1646285610000|2022-03-03 05:33:30|4388.97|4388.37|4388.72|4388.12|4388.97|4388.37|4388.6|4388|6
1646285620000|2022-03-03 05:33:40|4388.85|4388.25|4388.85|4388.25|4388.85|4388.25|4388.85|4388.25|3
1646285640000|2022-03-03 05:34:00|4388.97|4388.37|4388.85|4388.25|4389.1|4388.5|4388.85|4388.25|9
1646285650000|2022-03-03 05:34:10|4389.1|4388.5|4389.1|4388.5|4389.1|4388.5|4389.1|4388.5|17
1646285660000|2022-03-03 05:34:20|4388.85|4388.25|4389.1|4388.5|4389.1|4388.5|4388.85|4388.25|8
1646285670000|2022-03-03 05:34:30|4388.85|4388.25|4388.85|4388.25|4389.1|4388.5|4388.85|4388.25|9
1646285680000|2022-03-03 05:34:40|4388.6|4388|4388.6|4388|4388.72|4388.12|4388.6|4388|20
1646285690000|2022-03-03 05:34:50|4388.72|4388.12|4388.85|4388.25|4388.85|4388.25|4388.6|4388|5
1646285720000|2022-03-03 05:35:20|4388.6|4388|4388.6|4388|4388.6|4388|4388.6|4388|17
1646285730000|2022-03-03 05:35:30|4388.47|4387.87|4388.6|4388|4388.6|4388|4388.35|4387.75|39
1646285740000|2022-03-03 05:35:40|4388.47|4387.87|4388.6|4388|4388.6|4388|4388.35|4387.75|3
1646285750000|2022-03-03 05:35:50|4388.47|4387.87|4388.85|4388.25|4388.85|4388.25|4388.47|4387.87|39
1646285760000|2022-03-03 05:36:00|4388.97|4388.37|4388.85|4388.25|4388.97|4388.37|4388.85|4388.25|33
1646285770000|2022-03-03 05:36:10|4388.97|4388.37|4389.35|4388.75|4389.35|4388.75|4388.85|4388.25|38
1646285780000|2022-03-03 05:36:20|4389.22|4388.62|4389.35|4388.75|4389.35|4388.75|4389.1|4388.5|11
1646285790000|2022-03-03 05:36:30|4389.6|4389|4389.85|4389.25|4389.85|4389.25|4389.6|4389|19
1646285800000|2022-03-03 05:36:40|4389.97|4389.37|4389.85|4389.25|4389.97|4389.37|4389.85|4389.25|18
1646285810000|2022-03-03 05:36:50|4389.97|4389.37|4390.35|4389.75|4390.35|4389.75|4389.97|4389.37|18
1646285820000|2022-03-03 05:37:00|4390.47|4389.87|4391.35|4390.75|4391.47|4390.87|4390.47|4389.87|90
1646285830000|2022-03-03 05:37:10|||||||||20
1646285840000|2022-03-03 05:37:20|4391.22|4390.62|4391.22|4390.62|4391.35|4390.75|4391.1|4390.5|27
1646285850000|2022-03-03 05:37:30|4391.1|4390.5|4390.72|4390.12|4391.22|4390.62|4390.72|4390.12|33
1646285860000|2022-03-03 05:37:40|4390.85|4390.25|4390.72|4390.12|4390.85|4390.25|4390.6|4390|10
1646285870000|2022-03-03 05:37:50|4390.6|4390|4390.6|4390|4390.85|4390.25|4390.6|4390|2
1646285880000|2022-03-03 05:38:00|4390.72|4390.12|4390.72|4390.12|4390.72|4390.12|4390.6|4390|18
1646285890000|2022-03-03 05:38:10|4390.6|4390|4390.72|4390.12|4390.72|4390.12|4390.6|4390|2
1646285900000|2022-03-03 05:38:20|4390.85|4390.25|4390.85|4390.25|4390.85|4390.25|4390.85|4390.25|0
1646285910000|2022-03-03 05:38:30|4391.1|4390.5|4391.6|4391|4391.6|4391|4391.1|4390.5|24
1646285920000|2022-03-03 05:38:40|4391.85|4391.25|4391.85|4391.25|4392.1|4391.5|4391.85|4391.25|32
1646285930000|2022-03-03 05:38:50|||||||||24
1646285940000|2022-03-03 05:39:00|4391.6|4391|4391.6|4391|4391.85|4391.25|4391.6|4391|14
1646285950000|2022-03-03 05:39:10|4391.85|4391.25|4391.85|4391.25|4391.97|4391.37|4391.85|4391.25|14
1646285960000|2022-03-03 05:39:20|4391.6|4391|4391.6|4391|4391.72|4391.12|4391.6|4391|25
1646285980000|2022-03-03 05:39:40|4391.85|4391.25|4391.85|4391.25|4391.85|4391.25|4391.85|4391.25|6
1646285990000|2022-03-03 05:39:50|||||||||4
1646286000000|2022-03-03 05:40:00|4391.6|4391|4391.6|4391|4391.6|4391|4391.6|4391|13
1646286010000|2022-03-03 05:40:10|4391.1|4390.5|4391.35|4390.75|4391.35|4390.75|4391.1|4390.5|21
1646286020000|2022-03-03 05:40:20|||||||||1
1646286030000|2022-03-03 05:40:30|4391.1|4390.5|4391.1|4390.5|4391.1|4390.5|4391.1|4390.5|4
1646286040000|2022-03-03 05:40:40|4391.35|4390.75|4391.35|4390.75|4391.35|4390.75|4391.35|4390.75|7
1646286050000|2022-03-03 05:40:50|4391.22|4390.62|4391.1|4390.5|4391.22|4390.62|4391.1|4390.5|2
1646286060000|2022-03-03 05:41:00|4391.22|4390.62|4391.85|4391.25|4392.1|4391.5|4391.22|4390.62|53
1646286080000|2022-03-03 05:41:20|4391.97|4391.37|4391.85|4391.25|4391.97|4391.37|4391.85|4391.25|18
1646286090000|2022-03-03 05:41:30|4391.6|4391|4391.6|4391|4391.6|4391|4391.6|4391|7
1646286100000|2022-03-03 05:41:40|4391.72|4391.12|4392.1|4391.5|4392.1|4391.5|4391.72|4391.12|12
1646286110000|2022-03-03 05:41:50|4392.22|4391.62|4392.1|4391.5|4392.35|4391.75|4392.1|4391.5|18
1646286120000|2022-03-03 05:42:00|||||||||11
1646286130000|2022-03-03 05:42:10|4392.22|4391.62|4392.1|4391.5|4392.22|4391.62|4391.97|4391.37|15
1646286140000|2022-03-03 05:42:20|4392.35|4391.75|4392.35|4391.75|4392.35|4391.75|4392.35|4391.75|17
1646286160000|2022-03-03 05:42:40|4392.22|4391.62|4392.1|4391.5|4392.22|4391.62|4392.1|4391.5|27
1646286170000|2022-03-03 05:42:50|4392.35|4391.75|4392.22|4391.62|4392.35|4391.75|4392.1|4391.5|10
1646286180000|2022-03-03 05:43:00|4392.1|4391.5|4391.97|4391.37|4392.1|4391.5|4391.85|4391.25|13
1646286190000|2022-03-03 05:43:10|4392.1|4391.5|4392.1|4391.5|4392.1|4391.5|4392.1|4391.5|0
1646286200000|2022-03-03 05:43:20|4392.35|4391.75|4392.1|4391.5|4392.35|4391.75|4391.97|4391.37|13
1646286220000|2022-03-03 05:43:40|4391.85|4391.25|4391.85|4391.25|4391.85|4391.25|4391.85|4391.25|4
1646286260000|2022-03-03 05:44:20|4391.72|4391.12|4391.6|4391|4391.72|4391.12|4391.6|4391|40
1646286270000|2022-03-03 05:44:30|4391.85|4391.25|4391.85|4391.25|4391.85|4391.25|4391.85|4391.25|4
1646286280000|2022-03-03 05:44:40|||||||||7
1646286290000|2022-03-03 05:44:50|4391.6|4391|4391.85|4391.25|4391.85|4391.25|4391.6|4391|6
1646286300000|2022-03-03 05:45:00|4391.6|4391|4391.85|4391.25|4391.85|4391.25|4391.6|4391|49
1646286310000|2022-03-03 05:45:10|||||||||12
1646286320000|2022-03-03 05:45:20|4391.6|4391|4391.6|4391|4391.6|4391|4391.6|4391|5
1646286330000|2022-03-03 05:45:30|4391.72|4391.12|4391.85|4391.25|4391.85|4391.25|4391.72|4391.12|1
1646286340000|2022-03-03 05:45:40|4391.97|4391.37|4392.1|4391.5|4392.1|4391.5|4391.85|4391.25|23
1646286350000|2022-03-03 05:45:50|4392.35|4391.75|4392.35|4391.75|4392.35|4391.75|4392.35|4391.75|19
1646286360000|2022-03-03 05:46:00|4392.1|4391.5|4392.22|4391.62|4392.22|4391.62|4392.1|4391.5|20
1646286370000|2022-03-03 05:46:10|4392.1|4391.5|4392.22|4391.62|4392.22|4391.62|4392.1|4391.5|0
1646286380000|2022-03-03 05:46:20|4392.1|4391.5|4392.35|4391.75|4392.35|4391.75|4392.1|4391.5|0
1646286390000|2022-03-03 05:46:30|||||||||2
1646286410000|2022-03-03 05:46:50|||||||||8
1646286420000|2022-03-03 05:47:00|4392.6|4392|4392.85|4392.25|4392.85|4392.25|4392.6|4392|22
1646286440000|2022-03-03 05:47:20|||||||||3
1646286450000|2022-03-03 05:47:30|4392.6|4392|4392.35|4391.75|4392.6|4392|4392.35|4391.75|23
1646286460000|2022-03-03 05:47:40|||||||||1
1646286470000|2022-03-03 05:47:50|4392.1|4391.5|4392.1|4391.5|4392.1|4391.5|4392.1|4391.5|10
1646286480000|2022-03-03 05:48:00|4392.22|4391.62|4391.97|4391.37|4392.22|4391.62|4391.97|4391.37|16
1646286490000|2022-03-03 05:48:10|4392.1|4391.5|4391.97|4391.37|4392.1|4391.5|4391.85|4391.25|12
1646286500000|2022-03-03 05:48:20|4391.85|4391.25|4392.1|4391.5|4392.1|4391.5|4391.85|4391.25|14
1646286510000|2022-03-03 05:48:30|4391.85|4391.25|4391.97|4391.37|4391.97|4391.37|4391.85|4391.25|11
1646286520000|2022-03-03 05:48:40|4392.1|4391.5|4391.85|4391.25|4392.1|4391.5|4391.85|4391.25|2
1646286530000|2022-03-03 05:48:50|4391.6|4391|4391.1|4390.5|4391.6|4391|4391.1|4390.5|73
1646286540000|2022-03-03 05:49:00|4391.22|4390.62|4391.1|4390.5|4391.22|4390.62|4391.1|4390.5|36
1646286550000|2022-03-03 05:49:10|||||||||12
1646286560000|2022-03-03 05:49:20|4391.22|4390.62|4391.22|4390.62|4391.22|4390.62|4391.1|4390.5|14
1646286570000|2022-03-03 05:49:30|4391.35|4390.75|4391.35|4390.75|4391.35|4390.75|4391.22|4390.62|15
1646286580000|2022-03-03 05:49:40|4391.22|4390.62|4391.1|4390.5|4391.22|4390.62|4391.1|4390.5|6
1646286590000|2022-03-03 05:49:50|4390.97|4390.37|4390.85|4390.25|4390.97|4390.37|4390.72|4390.12|68
1646286600000|2022-03-03 05:50:00|4390.47|4389.87|4390.6|4390|4390.72|4390.12|4390.47|4389.87|23
1646286610000|2022-03-03 05:50:10|4390.72|4390.12|4390.35|4389.75|4390.72|4390.12|4390.1|4389.5|9
1646286620000|2022-03-03 05:50:20|4390.1|4389.5|4390.1|4389.5|4390.22|4389.62|4390.1|4389.5|5
1646286630000|2022-03-03 05:50:30|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4390.1|4389.5|7
1646286640000|2022-03-03 05:50:40|4390.1|4389.5|4390.6|4390|4390.6|4390|4390.1|4389.5|5
1646286650000|2022-03-03 05:50:50|4390.47|4389.87|4390.22|4389.62|4390.6|4390|4390.1|4389.5|18
1646286660000|2022-03-03 05:51:00|4390.1|4389.5|4390.35|4389.75|4390.35|4389.75|4389.97|4389.37|28
1646286670000|2022-03-03 05:51:10|4390.47|4389.87|4390.85|4390.25|4390.85|4390.25|4390.47|4389.87|17
1646286680000|2022-03-03 05:51:20|4390.6|4390|4390.35|4389.75|4390.85|4390.25|4390.35|4389.75|12
1646286690000|2022-03-03 05:51:30|4390.47|4389.87|4390.35|4389.75|4390.47|4389.87|4390.35|4389.75|9
1646286700000|2022-03-03 05:51:40|4390.47|4389.87|4390.35|4389.75|4390.47|4389.87|4390.35|4389.75|8
1646286710000|2022-03-03 05:51:50|4390.1|4389.5|4390.22|4389.62|4390.35|4389.75|4390.1|4389.5|6
1646286720000|2022-03-03 05:52:00|4390.35|4389.75|4390.1|4389.5|4390.35|4389.75|4390.1|4389.5|9
1646286730000|2022-03-03 05:52:10|4390.22|4389.62|4390.22|4389.62|4390.35|4389.75|4390.22|4389.62|4
1646286740000|2022-03-03 05:52:20|4390.35|4389.75|4390.22|4389.62|4390.35|4389.75|4390.22|4389.62|6
1646286750000|2022-03-03 05:52:30|4390.1|4389.5|4390.1|4389.5|4390.1|4389.5|4390.1|4389.5|0
1646286760000|2022-03-03 05:52:40|||||||||2
1646286780000|2022-03-03 05:53:00|4390.35|4389.75|4390.35|4389.75|4390.35|4389.75|4390.35|4389.75|34
1646286790000|2022-03-03 05:53:10|4390.47|4389.87|4390.6|4390|4390.6|4390|4390.35|4389.75|6
1646286800000|2022-03-03 05:53:20|4390.72|4390.12|4390.85|4390.25|4390.85|4390.25|4390.6|4390|6
1646286820000|2022-03-03 05:53:40|4390.97|4390.37|4391.1|4390.5|4391.1|4390.5|4390.97|4390.37|18
1646286830000|2022-03-03 05:53:50|4390.97|4390.37|4390.97|4390.37|4391.1|4390.5|4390.72|4390.12|15
1646286840000|2022-03-03 05:54:00|4391.1|4390.5|4390.97|4390.37|4391.1|4390.5|4390.85|4390.25|7
1646286850000|2022-03-03 05:54:10|4391.1|4390.5|4391.1|4390.5|4391.22|4390.62|4391.1|4390.5|4
1646286860000|2022-03-03 05:54:20|4391.22|4390.62|4391.1|4390.5|4391.22|4390.62|4390.97|4390.37|6
1646286870000|2022-03-03 05:54:30|4391.22|4390.62|4391.22|4390.62|4391.35|4390.75|4391.1|4390.5|3
1646286880000|2022-03-03 05:54:40|4391.35|4390.75|4391.35|4390.75|4391.35|4390.75|4391.35|4390.75|8
1646286890000|2022-03-03 05:54:50|4391.47|4390.87|4391.47|4390.87|4391.6|4391|4391.47|4390.87|10
1646286900000|2022-03-03 05:55:00|4391.6|4391|4391.97|4391.37|4391.97|4391.37|4391.47|4390.87|12
1646286910000|2022-03-03 05:55:10|4391.85|4391.25|4391.85|4391.25|4391.97|4391.37|4391.72|4391.12|5
1646286920000|2022-03-03 05:55:20|4391.6|4391|4391.85|4391.25|4391.85|4391.25|4391.6|4391|2
1646286930000|2022-03-03 05:55:30|4391.6|4391|4391.72|4391.12|4391.72|4391.12|4391.6|4391|3
1646286940000|2022-03-03 05:55:40|4391.85|4391.25|4391.6|4391|4391.85|4391.25|4391.6|4391|1
1646286950000|2022-03-03 05:55:50|4391.72|4391.12|4391.97|4391.37|4391.97|4391.37|4391.72|4391.12|20
1646286960000|2022-03-03 05:56:00|4392.1|4391.5|4392.35|4391.75|4392.35|4391.75|4392.1|4391.5|7
1646286970000|2022-03-03 05:56:10|4392.22|4391.62|4392.1|4391.5|4392.35|4391.75|4392.1|4391.5|1
1646286980000|2022-03-03 05:56:20|4391.85|4391.25|4392.1|4391.5|4392.1|4391.5|4391.85|4391.25|32
1646287000000|2022-03-03 05:56:40|4391.85|4391.25|4391.97|4391.37|4391.97|4391.37|4391.85|4391.25|16
1646287010000|2022-03-03 05:56:50|4392.1|4391.5|4391.72|4391.12|4392.1|4391.5|4391.72|4391.12|17
1646287020000|2022-03-03 05:57:00|4391.6|4391|4391.6|4391|4391.72|4391.12|4391.35|4390.75|10
1646287030000|2022-03-03 05:57:10|4391.35|4390.75|4391.85|4391.25|4391.85|4391.25|4391.35|4390.75|17
1646287040000|2022-03-03 05:57:20|4391.6|4391|4391.85|4391.25|4391.97|4391.37|4391.6|4391|17
1646287050000|2022-03-03 05:57:30|4391.72|4391.12|4391.6|4391|4391.72|4391.12|4391.6|4391|2
1646287060000|2022-03-03 05:57:40|4391.35|4390.75|4391.6|4391|4391.6|4391|4391.35|4390.75|8
1646287070000|2022-03-03 05:57:50|4391.47|4390.87|4391.35|4390.75|4391.47|4390.87|4391.35|4390.75|1
1646287080000|2022-03-03 05:58:00|4391.1|4390.5|4390.97|4390.37|4391.1|4390.5|4390.97|4390.37|18
1646287090000|2022-03-03 05:58:10|4391.1|4390.5|4390.97|4390.37|4391.1|4390.5|4390.85|4390.25|4
1646287100000|2022-03-03 05:58:20|4391.1|4390.5|4390.97|4390.37|4391.35|4390.75|4390.85|4390.25|15
1646287110000|2022-03-03 05:58:30|4390.85|4390.25|4391.1|4390.5|4391.1|4390.5|4390.85|4390.25|2
1646287120000|2022-03-03 05:58:40|4391.35|4390.75|4390.97|4390.37|4391.35|4390.75|4390.97|4390.37|11
1646287130000|2022-03-03 05:58:50|4391.1|4390.5|4391.1|4390.5|4391.1|4390.5|4390.97|4390.37|1
1646287140000|2022-03-03 05:59:00|4390.85|4390.25|4390.72|4390.12|4390.85|4390.25|4390.6|4390|6
1646287150000|2022-03-03 05:59:10|4390.85|4390.25|4390.85|4390.25|4390.85|4390.25|4390.6|4390|3
1646287170000|2022-03-03 05:59:30|4390.6|4390|4390.35|4389.75|4390.6|4390|4390.1|4389.5|19
1646287180000|2022-03-03 05:59:40|4390.1|4389.5|4390.6|4390|4390.6|4390|4390.1|4389.5|41
1646287190000|2022-03-03 05:59:50|4390.47|4389.87|4390.1|4389.5|4390.72|4390.12|4389.85|4389.25|24
1646287200000|2022-03-03 06:00:00|4389.85|4389.25|4389.85|4389.25|4389.85|4389.25|4389.35|4388.75|42
1646287210000|2022-03-03 06:00:10|4389.97|4389.37|4390.1|4389.5|4390.35|4389.75|4389.97|4389.37|16
1646287220000|2022-03-03 06:00:20|4389.97|4389.37|4389.72|4389.12|4389.97|4389.37|4389.72|4389.12|11
1646287230000|2022-03-03 06:00:30|4389.85|4389.25|4389.6|4389|4389.97|4389.37|4389.6|4389|14
1646287240000|2022-03-03 06:00:40|4389.72|4389.12|4389.72|4389.12|4389.72|4389.12|4389.6|4389|10
1646287250000|2022-03-03 06:00:50|4389.6|4389|4390.6|4390|4390.6|4390|4389.6|4389|14
1646287260000|2022-03-03 06:01:00|4390.72|4390.12|4390.6|4390|4390.72|4390.12|4390.35|4389.75|12
1646287270000|2022-03-03 06:01:10|4390.35|4389.75|4390.35|4389.75|4390.6|4390|4390.35|4389.75|11
1646287280000|2022-03-03 06:01:20|4390.47|4389.87|4391.35|4390.75|4391.35|4390.75|4390.47|4389.87|47
1646287290000|2022-03-03 06:01:30|4391.6|4391|4391.1|4390.5|4391.6|4391|4390.85|4390.25|45
1646287300000|2022-03-03 06:01:40|4390.97|4390.37|4390.97|4390.37|4391.1|4390.5|4390.85|4390.25|8
1646287310000|2022-03-03 06:01:50|4390.85|4390.25|4390.97|4390.37|4391.22|4390.62|4390.85|4390.25|11
1646287320000|2022-03-03 06:02:00|4390.85|4390.25|4390.85|4390.25|4390.85|4390.25|4390.6|4390|12
1646287330000|2022-03-03 06:02:10|4391.47|4390.87|4390.97|4390.37|4391.47|4390.87|4390.85|4390.25|32
1646287340000|2022-03-03 06:02:20|4391.1|4390.5|4390.97|4390.37|4391.1|4390.5|4390.97|4390.37|2
1646287350000|2022-03-03 06:02:30|4391.1|4390.5|4391.47|4390.87|4391.6|4391|4390.97|4390.37|19
1646287360000|2022-03-03 06:02:40|4391.6|4391|4391.72|4391.12|4391.85|4391.25|4391.6|4391|5
1646287370000|2022-03-03 06:02:50|4391.97|4391.37|4391.72|4391.12|4392.1|4391.5|4391.72|4391.12|22
1646287380000|2022-03-03 06:03:00|4392.22|4391.62|4391.72|4391.12|4392.22|4391.62|4391.6|4391|44
1646287390000|2022-03-03 06:03:10|4391.85|4391.25|4392.1|4391.5|4392.22|4391.62|4391.72|4391.12|16
1646287400000|2022-03-03 06:03:20|4391.97|4391.37|4392.35|4391.75|4392.35|4391.75|4391.97|4391.37|40
1646287410000|2022-03-03 06:03:30|4392.47|4391.87|4393.35|4392.75|4393.6|4393|4392.47|4391.87|111
1646287420000|2022-03-03 06:03:40|4393.1|4392.5|4393.22|4392.62|4393.6|4393|4393.1|4392.5|102
1646287430000|2022-03-03 06:03:50|4393.1|4392.5|4393.6|4393|4393.72|4393.12|4393.1|4392.5|82
1646287440000|2022-03-03 06:04:00|4393.35|4392.75|4392.97|4392.37|4393.6|4393|4392.97|4392.37|81
1646287450000|2022-03-03 06:04:10|4392.85|4392.25|4393.35|4392.75|4393.35|4392.75|4392.85|4392.25|17
1646287460000|2022-03-03 06:04:20|4393.47|4392.87|4395.35|4394.75|4395.6|4395|4393.35|4392.75|267
1646287470000|2022-03-03 06:04:30|4395.6|4395|4395.6|4395|4395.85|4395.25|4395.6|4395|113
1646287480000|2022-03-03 06:04:40|4395.85|4395.25|4395.6|4395|4396.1|4395.5|4395.6|4395|95
1646287490000|2022-03-03 06:04:50|4395.47|4394.87|4395.72|4395.12|4395.72|4395.12|4395.22|4394.62|66
1646287500000|2022-03-03 06:05:00|4395.85|4395.25|4394.6|4394|4395.85|4395.25|4394.6|4394|43
1646287510000|2022-03-03 06:05:10|4394.72|4394.12|4394.72|4394.12|4394.85|4394.25|4394.72|4394.12|32
1646287520000|2022-03-03 06:05:20|4394.6|4394|4394.1|4393.5|4394.6|4394|4393.6|4393|87
1646287530000|2022-03-03 06:05:30|4393.97|4393.37|4393.35|4392.75|4394.1|4393.5|4393.35|4392.75|31
1646287540000|2022-03-03 06:05:40|4393.22|4392.62|4393.35|4392.75|4393.6|4393|4393.1|4392.5|33
1646287550000|2022-03-03 06:05:50|4393.22|4392.62|4393.22|4392.62|4393.22|4392.62|4393.1|4392.5|5
1646287560000|2022-03-03 06:06:00|4393.1|4392.5|4393.47|4392.87|4393.47|4392.87|4393.1|4392.5|9
1646287570000|2022-03-03 06:06:10|4393.35|4392.75|4392.85|4392.25|4393.35|4392.75|4392.85|4392.25|9
1646287580000|2022-03-03 06:06:20|4392.72|4392.12|4392.85|4392.25|4392.85|4392.25|4392.72|4392.12|8
1646287590000|2022-03-03 06:06:30|4392.97|4392.37|4393.1|4392.5|4393.1|4392.5|4392.97|4392.37|12
1646287600000|2022-03-03 06:06:40|4393.22|4392.62|4393.22|4392.62|4393.22|4392.62|4393.22|4392.62|1
1646287610000|2022-03-03 06:06:50|4393.1|4392.5|4392.85|4392.25|4393.1|4392.5|4392.6|4392|25
1646287620000|2022-03-03 06:07:00|4392.72|4392.12|4392.85|4392.25|4392.85|4392.25|4392.72|4392.12|11
1646287630000|2022-03-03 06:07:10|4392.72|4392.12|4392.72|4392.12|4392.72|4392.12|4392.6|4392|4
1646287640000|2022-03-03 06:07:20|4392.6|4392|4392.6|4392|4392.72|4392.12|4392.6|4392|13
1646287650000|2022-03-03 06:07:30|||||||||5
1646287660000|2022-03-03 06:07:40|4392.47|4391.87|4392.35|4391.75|4392.85|4392.25|4392.35|4391.75|9
1646287670000|2022-03-03 06:07:50|4392.47|4391.87|4392.35|4391.75|4392.47|4391.87|4392.35|4391.75|14
1646287680000|2022-03-03 06:08:00|||||||||1
1646287690000|2022-03-03 06:08:10|4392.1|4391.5|4392.1|4391.5|4392.22|4391.62|4392.1|4391.5|15
1646287700000|2022-03-03 06:08:20|4392.22|4391.62|4391.85|4391.25|4392.35|4391.75|4391.85|4391.25|13
1646287710000|2022-03-03 06:08:30|4392.1|4391.5|4392.22|4391.62|4392.22|4391.62|4392.1|4391.5|6
1646287720000|2022-03-03 06:08:40|4392.1|4391.5|4392.35|4391.75|4392.47|4391.87|4392.1|4391.5|8
1646287730000|2022-03-03 06:08:50|4391.97|4391.37|4392.1|4391.5|4392.1|4391.5|4391.97|4391.37|11
1646287750000|2022-03-03 06:09:10|||||||||1
1646287760000|2022-03-03 06:09:20|4392.22|4391.62|4392.22|4391.62|4392.22|4391.62|4392.22|4391.62|7
1646287770000|2022-03-03 06:09:30|4392.1|4391.5|4391.85|4391.25|4392.22|4391.62|4391.85|4391.25|15
1646287780000|2022-03-03 06:09:40|4392.35|4391.75|4392.22|4391.62|4392.35|4391.75|4392.22|4391.62|39
1646287790000|2022-03-03 06:09:50|4392.35|4391.75|4392.35|4391.75|4392.35|4391.75|4392.22|4391.62|6
1646287800000|2022-03-03 06:10:00|4392.22|4391.62|4392.22|4391.62|4392.35|4391.75|4392.22|4391.62|16
1646287810000|2022-03-03 06:10:10|4392.35|4391.75|4392.22|4391.62|4392.35|4391.75|4392.22|4391.62|1
1646287820000|2022-03-03 06:10:20|4392.35|4391.75|4392.35|4391.75|4392.35|4391.75|4392.35|4391.75|1
1646287830000|2022-03-03 06:10:30|4392.47|4391.87|4392.47|4391.87|4392.47|4391.87|4392.35|4391.75|9
1646287840000|2022-03-03 06:10:40|4392.35|4391.75|4392.22|4391.62|4392.6|4392|4392.22|4391.62|15
1646287850000|2022-03-03 06:10:50|4392.35|4391.75|4392.47|4391.87|4392.47|4391.87|4392.35|4391.75|0
1646287860000|2022-03-03 06:11:00|4392.6|4392|4392.6|4392|4392.6|4392|4392.6|4392|0
1646287870000|2022-03-03 06:11:10|4392.47|4391.87|4393.6|4393|4393.6|4393|4392.47|4391.87|66
1646287880000|2022-03-03 06:11:20|4393.47|4392.87|4393.97|4393.37|4393.97|4393.37|4393.47|4392.87|20
1646287890000|2022-03-03 06:11:30|4393.85|4393.25|4393.47|4392.87|4393.97|4393.37|4393.35|4392.75|23
1646287900000|2022-03-03 06:11:40|4393.35|4392.75|4393.47|4392.87|4393.6|4393|4393.35|4392.75|8
1646287910000|2022-03-03 06:11:50|4393.6|4393|4393.47|4392.87|4393.6|4393|4393.47|4392.87|4
1646287920000|2022-03-03 06:12:00|4393.6|4393|4394.1|4393.5|4394.6|4394|4393.6|4393|80
1646287930000|2022-03-03 06:12:10|4393.97|4393.37|4394.6|4394|4394.6|4394|4393.97|4393.37|26
1646287940000|2022-03-03 06:12:20|4394.1|4393.5|4394.22|4393.62|4394.22|4393.62|4394.1|4393.5|63
1646287950000|2022-03-03 06:12:30|4393.85|4393.25|4394.22|4393.62|4394.22|4393.62|4393.85|4393.25|8
1646287960000|2022-03-03 06:12:40|4394.35|4393.75|4393.85|4393.25|4394.35|4393.75|4393.85|4393.25|16
1646287970000|2022-03-03 06:12:50|4393.72|4393.12|4393.85|4393.25|4393.85|4393.25|4393.6|4393|9
1646287980000|2022-03-03 06:13:00|4393.97|4393.37|4393.85|4393.25|4393.97|4393.37|4393.47|4392.87|36
1646287990000|2022-03-03 06:13:10|4394.1|4393.5|4394.1|4393.5|4394.22|4393.62|4394.1|4393.5|54
1646288000000|2022-03-03 06:13:20|4393.72|4393.12|4393.72|4393.12|4393.72|4393.12|4393.47|4392.87|14
1646288010000|2022-03-03 06:13:30|4393.6|4393|4394.1|4393.5|4394.1|4393.5|4393.6|4393|3
1646288020000|2022-03-03 06:13:40|4393.85|4393.25|4393.6|4393|4394.1|4393.5|4393.6|4393|44
1646288030000|2022-03-03 06:13:50|4393.47|4392.87|4393.6|4393|4393.85|4393.25|4393.47|4392.87|14
1646288040000|2022-03-03 06:14:00|4393.85|4393.25|4393.85|4393.25|4393.85|4393.25|4393.6|4393|24
1646288050000|2022-03-03 06:14:10|4394.1|4393.5|4394.1|4393.5|4394.22|4393.62|4393.85|4393.25|12
1646288060000|2022-03-03 06:14:20|||||||||5
1646288070000|2022-03-03 06:14:30|4394.22|4393.62|4394.22|4393.62|4394.22|4393.62|4394.22|4393.62|1
1646288080000|2022-03-03 06:14:40|4394.35|4393.75|4394.85|4394.25|4394.85|4394.25|4394.22|4393.62|25
1646288090000|2022-03-03 06:14:50|4394.6|4394|4394.72|4394.12|4394.85|4394.25|4394.6|4394|11
1646288100000|2022-03-03 06:15:00|4394.6|4394|4395.47|4394.87|4395.47|4394.87|4394.6|4394|49
1646288110000|2022-03-03 06:15:10|4395.6|4395|4395.22|4394.62|4395.6|4395|4394.85|4394.25|32
1646288120000|2022-03-03 06:15:20|4395.35|4394.75|4395.6|4395|4395.6|4395|4395.35|4394.75|26
1646288130000|2022-03-03 06:15:30|4395.72|4395.12|4395.22|4394.62|4395.72|4395.12|4395.1|4394.5|52
1646288140000|2022-03-03 06:15:40|4395.1|4394.5|4394.97|4394.37|4395.1|4394.5|4394.85|4394.25|13
1646288150000|2022-03-03 06:15:50|4394.85|4394.25|4394.97|4394.37|4394.97|4394.37|4394.85|4394.25|6
1646288160000|2022-03-03 06:16:00|4395.1|4394.5|4394.47|4393.87|4395.1|4394.5|4394.22|4393.62|16
1646288170000|2022-03-03 06:16:10|4394.72|4394.12|4394.47|4393.87|4394.85|4394.25|4394.47|4393.87|7
1646288180000|2022-03-03 06:16:20|4393.97|4393.37|4394.22|4393.62|4394.22|4393.62|4393.97|4393.37|32
1646288190000|2022-03-03 06:16:30|4394.1|4393.5|4394.1|4393.5|4394.1|4393.5|4394.1|4393.5|0
1646288200000|2022-03-03 06:16:40|4393.72|4393.12|4393.72|4393.12|4393.72|4393.12|4393.47|4392.87|27
1646288210000|2022-03-03 06:16:50|4393.6|4393|4393.22|4392.62|4393.6|4393|4393.22|4392.62|7
1646288220000|2022-03-03 06:17:00|4393.35|4392.75|4393.47|4392.87|4393.6|4393|4393.22|4392.62|12
1646288230000|2022-03-03 06:17:10|4393.35|4392.75|4393.22|4392.62|4393.47|4392.87|4393.1|4392.5|19
1646288240000|2022-03-03 06:17:20|4393.1|4392.5|4394.85|4394.25|4394.85|4394.25|4393.1|4392.5|79
1646288250000|2022-03-03 06:17:30|4394.72|4394.12|4394.47|4393.87|4394.72|4394.12|4394.47|4393.87|34
1646288260000|2022-03-03 06:17:40|4394.35|4393.75|4394.97|4394.37|4394.97|4394.37|4394.35|4393.75|6
1646288270000|2022-03-03 06:17:50|4394.85|4394.25|4394.85|4394.25|4395.35|4394.75|4394.6|4394|24
1646288280000|2022-03-03 06:18:00|4394.6|4394|4394.35|4393.75|4394.72|4394.12|4394.35|4393.75|11
1646288290000|2022-03-03 06:18:10|4394.47|4393.87|4394.72|4394.12|4394.72|4394.12|4394.47|4393.87|10
1646288300000|2022-03-03 06:18:20|4394.85|4394.25|4394.6|4394|4394.85|4394.25|4394.47|4393.87|8
1646288310000|2022-03-03 06:18:30|4394.35|4393.75|4394.35|4393.75|4394.35|4393.75|4394.35|4393.75|2
1646288320000|2022-03-03 06:18:40|4394.1|4393.5|4394.1|4393.5|4394.1|4393.5|4394.1|4393.5|35
1646288330000|2022-03-03 06:18:50|4394.35|4393.75|4394.22|4393.62|4394.35|4393.75|4394.22|4393.62|9
1646288350000|2022-03-03 06:19:10|4394.1|4393.5|4394.35|4393.75|4394.6|4394|4394.1|4393.5|16
1646288360000|2022-03-03 06:19:20|4394.6|4394|4394.85|4394.25|4394.85|4394.25|4394.6|4394|11
1646288370000|2022-03-03 06:19:30|4394.97|4394.37|4394.47|4393.87|4394.97|4394.37|4394.47|4393.87|13
1646288380000|2022-03-03 06:19:40|4394.6|4394|4394.6|4394|4394.6|4394|4394.47|4393.87|3
1646288390000|2022-03-03 06:19:50|4394.47|4393.87|4394.22|4393.62|4394.47|4393.87|4394.22|4393.62|4
1646288400000|2022-03-03 06:20:00|4394.35|4393.75|4394.47|4393.87|4394.6|4394|4394.22|4393.62|9
1646288410000|2022-03-03 06:20:10|4394.6|4394|4393.97|4393.37|4394.6|4394|4393.72|4393.12|31
1646288420000|2022-03-03 06:20:20|4394.1|4393.5|4393.85|4393.25|4394.1|4393.5|4393.85|4393.25|7
1646288430000|2022-03-03 06:20:30|4393.72|4393.12|4393.6|4393|4393.85|4393.25|4393.6|4393|29
1646288440000|2022-03-03 06:20:40|4393.85|4393.25|4394.1|4393.5|4394.1|4393.5|4393.85|4393.25|34
1646288450000|2022-03-03 06:20:50|4393.72|4393.12|4393.72|4393.12|4393.85|4393.25|4393.72|4393.12|17
1646288460000|2022-03-03 06:21:00|4393.35|4392.75|4393.1|4392.5|4393.35|4392.75|4393.1|4392.5|43
1646288470000|2022-03-03 06:21:10|4393.22|4392.62|4393.1|4392.5|4393.22|4392.62|4392.85|4392.25|52
1646288480000|2022-03-03 06:21:20|4393.35|4392.75|4393.22|4392.62|4393.35|4392.75|4393.1|4392.5|9
1646288490000|2022-03-03 06:21:30|4393.35|4392.75|4392.97|4392.37|4393.35|4392.75|4392.97|4392.37|12
1646288500000|2022-03-03 06:21:40|4392.85|4392.25|4392.85|4392.25|4393.1|4392.5|4392.85|4392.25|2
1646288510000|2022-03-03 06:21:50|4392.72|4392.12|4392.72|4392.12|4392.85|4392.25|4392.72|4392.12|14
1646288520000|2022-03-03 06:22:00|4392.85|4392.25|4392.6|4392|4392.85|4392.25|4392.6|4392|9
1646288530000|2022-03-03 06:22:10|4392.35|4391.75|4392.47|4391.87|4392.6|4392|4392.35|4391.75|18
1646288540000|2022-03-03 06:22:20|4392.6|4392|4392.47|4391.87|4392.6|4392|4392.47|4391.87|10
1646288550000|2022-03-03 06:22:30|4392.35|4391.75|4392.35|4391.75|4392.47|4391.87|4392.35|4391.75|4
1646288560000|2022-03-03 06:22:40|4392.47|4391.87|4392.6|4392|4392.6|4392|4392.47|4391.87|4
1646288570000|2022-03-03 06:22:50|4392.72|4392.12|4392.47|4391.87|4392.85|4392.25|4392.47|4391.87|18
1646288580000|2022-03-03 06:23:00|4392.6|4392|4392.6|4392|4392.6|4392|4392.6|4392|0
1646288590000|2022-03-03 06:23:10|||||||||2
1646288610000|2022-03-03 06:23:30|4392.85|4392.25|4392.85|4392.25|4392.85|4392.25|4392.72|4392.12|8
1646288650000|2022-03-03 06:24:10|4392.6|4392|4392.47|4391.87|4392.6|4392|4392.35|4391.75|22
1646288660000|2022-03-03 06:24:20|4392.6|4392|4392.47|4391.87|4392.6|4392|4392.35|4391.75|18
1646288680000|2022-03-03 06:24:40|4392.6|4392|4393.35|4392.75|4393.35|4392.75|4392.6|4392|37
1646288700000|2022-03-03 06:25:00|4393.6|4393|4393.85|4393.25|4393.85|4393.25|4393.6|4393|30
1646288720000|2022-03-03 06:25:20|4393.72|4393.12|4393.47|4392.87|4393.72|4393.12|4393.47|4392.87|24
1646288730000|2022-03-03 06:25:30|4393.35|4392.75|4393.35|4392.75|4393.35|4392.75|4393.35|4392.75|0
1646288740000|2022-03-03 06:25:40|4393.22|4392.62|4392.6|4392|4393.85|4393.25|4392.35|4391.75|82
1646288750000|2022-03-03 06:25:50|4392.85|4392.25|4393.1|4392.5|4393.1|4392.5|4392.85|4392.25|99
1646288760000|2022-03-03 06:26:00|4393.22|4392.62|4392.97|4392.37|4393.22|4392.62|4392.97|4392.37|7
1646288770000|2022-03-03 06:26:10|4392.85|4392.25|4393.1|4392.5|4393.1|4392.5|4392.85|4392.25|3
1646288780000|2022-03-03 06:26:20|4392.97|4392.37|4393.1|4392.5|4393.1|4392.5|4392.97|4392.37|3
1646288790000|2022-03-03 06:26:30|4392.85|4392.25|4392.85|4392.25|4392.85|4392.25|4392.85|4392.25|1
1646288800000|2022-03-03 06:26:40|4392.97|4392.37|4393.1|4392.5|4393.1|4392.5|4392.97|4392.37|2
1646288810000|2022-03-03 06:26:50|4392.85|4392.25|4392.6|4392|4392.85|4392.25|4392.47|4391.87|30
1646288820000|2022-03-03 06:27:00|4392.35|4391.75|4392.72|4392.12|4392.72|4392.12|4392.35|4391.75|23
1646288830000|2022-03-03 06:27:10|4392.85|4392.25|4392.85|4392.25|4393.1|4392.5|4392.72|4392.12|10
1646288840000|2022-03-03 06:27:20|4392.72|4392.12|4392.85|4392.25|4392.85|4392.25|4392.72|4392.12|4
1646288850000|2022-03-03 06:27:30|4392.72|4392.12|4392.35|4391.75|4392.72|4392.12|4392.35|4391.75|8
1646288860000|2022-03-03 06:27:40|4391.35|4390.75|4391.6|4391|4391.6|4391|4391.22|4390.62|92
1646288870000|2022-03-03 06:27:50|4391.35|4390.75|4391.1|4390.5|4391.35|4390.75|4390.85|4390.25|72
1646288880000|2022-03-03 06:28:00|4390.97|4390.37|4390.85|4390.25|4391.35|4390.75|4390.72|4390.12|39
1646288890000|2022-03-03 06:28:10|4390.22|4389.62|4390.6|4390|4390.6|4390|4390.22|4389.62|34
1646288900000|2022-03-03 06:28:20|4390.35|4389.75|4391.22|4390.62|4391.22|4390.62|4390.35|4389.75|27
1646288910000|2022-03-03 06:28:30|4391.47|4390.87|4391.47|4390.87|4391.47|4390.87|4391.47|4390.87|12
1646288920000|2022-03-03 06:28:40|4391.35|4390.75|4391.1|4390.5|4391.35|4390.75|4390.72|4390.12|22
1646288930000|2022-03-03 06:28:50|4390.72|4390.12|4391.1|4390.5|4391.1|4390.5|4390.35|4389.75|21
1646288940000|2022-03-03 06:29:00|4390.97|4390.37|4390.97|4390.37|4390.97|4390.37|4390.85|4390.25|12
1646288950000|2022-03-03 06:29:10|4391.1|4390.5|4391.1|4390.5|4391.1|4390.5|4390.97|4390.37|2
1646288960000|2022-03-03 06:29:20|4390.97|4390.37|4390.85|4390.25|4390.97|4390.37|4390.85|4390.25|8
1646288970000|2022-03-03 06:29:30|4390.72|4390.12|4390.6|4390|4390.72|4390.12|4390.6|4390|7
1646288980000|2022-03-03 06:29:40|4390.35|4389.75|4390.35|4389.75|4390.6|4390|4390.35|4389.75|11
1646288990000|2022-03-03 06:29:50|4390.22|4389.62|4390.1|4389.5|4390.35|4389.75|4390.1|4389.5|34
1646289000000|2022-03-03 06:30:00|4390.35|4389.75|4389.85|4389.25|4390.35|4389.75|4389.72|4389.12|24
1646289010000|2022-03-03 06:30:10|4389.97|4389.37|4389.97|4389.37|4390.22|4389.62|4389.97|4389.37|4
1646289020000|2022-03-03 06:30:20|4390.1|4389.5|4390.22|4389.62|4390.22|4389.62|4390.1|4389.5|2
1646289030000|2022-03-03 06:30:30|4390.1|4389.5|4390.22|4389.62|4390.35|4389.75|4390.1|4389.5|3
1646289040000|2022-03-03 06:30:40|4390.1|4389.5|4390.22|4389.62|4390.35|4389.75|4390.1|4389.5|15
1646289050000|2022-03-03 06:30:50|4390.35|4389.75|4390.22|4389.62|4390.35|4389.75|4390.22|4389.62|7
1646289060000|2022-03-03 06:31:00|4389.85|4389.25|4389.85|4389.25|4389.85|4389.25|4389.85|4389.25|21
1646289070000|2022-03-03 06:31:10|4389.6|4389|4389.47|4388.87|4389.6|4389|4389.47|4388.87|26
1646289080000|2022-03-03 06:31:20|4389.6|4389|4389.6|4389|4389.72|4389.12|4389.35|4388.75|19
1646289090000|2022-03-03 06:31:30|4389.72|4389.12|4389.72|4389.12|4389.85|4389.25|4389.6|4389|8
1646289100000|2022-03-03 06:31:40|4389.85|4389.25|4389.35|4388.75|4389.85|4389.25|4389.35|4388.75|15
1646289110000|2022-03-03 06:31:50|||||||||3
1646289120000|2022-03-03 06:32:00|4389.22|4388.62|4388.85|4388.25|4389.22|4388.62|4388.6|4388|38
1646289130000|2022-03-03 06:32:10|||||||||6
1646289140000|2022-03-03 06:32:20|4388.72|4388.12|4388.72|4388.12|4388.72|4388.12|4388.72|4388.12|3
1646289150000|2022-03-03 06:32:30|4388.6|4388|4388.97|4388.37|4388.97|4388.37|4388.6|4388|6
1646289160000|2022-03-03 06:32:40|4389.1|4388.5|4389.35|4388.75|4389.35|4388.75|4389.1|4388.5|0
1646289170000|2022-03-03 06:32:50|4389.1|4388.5|4389.6|4389|4389.6|4389|4389.1|4388.5|23
1646289180000|2022-03-03 06:33:00|4389.47|4388.87|4389.6|4389|4389.6|4389|4389.47|4388.87|2
1646289190000|2022-03-03 06:33:10|4389.72|4389.12|4389.85|4389.25|4389.85|4389.25|4389.72|4389.12|15
1646289200000|2022-03-03 06:33:20|4390.1|4389.5|4390.35|4389.75|4390.35|4389.75|4390.1|4389.5|9
1646289210000|2022-03-03 06:33:30|4390.47|4389.87|4390.6|4390|4390.6|4390|4390.35|4389.75|11
1646289220000|2022-03-03 06:33:40|4390.72|4390.12|4391.1|4390.5|4391.1|4390.5|4390.72|4390.12|17
1646289230000|2022-03-03 06:33:50|4390.97|4390.37|4390.85|4390.25|4391.1|4390.5|4390.72|4390.12|30
1646289240000|2022-03-03 06:34:00|4391.1|4390.5|4390.97|4390.37|4391.22|4390.62|4390.97|4390.37|6
1646289250000|2022-03-03 06:34:10|4391.1|4390.5|4391.1|4390.5|4391.1|4390.5|4391.1|4390.5|0
1646289260000|2022-03-03 06:34:20|4390.97|4390.37|4391.1|4390.5|4391.1|4390.5|4390.97|4390.37|4
1646289270000|2022-03-03 06:34:30|4390.97|4390.37|4390.85|4390.25|4390.97|4390.37|4390.72|4390.12|2
1646289280000|2022-03-03 06:34:40|4391.1|4390.5|4391.1|4390.5|4391.1|4390.5|4391.1|4390.5|8
1646289300000|2022-03-03 06:35:00|4390.85|4390.25|4390.97|4390.37|4390.97|4390.37|4390.85|4390.25|8
1646289310000|2022-03-03 06:35:10|4391.1|4390.5|4390.85|4390.25|4391.1|4390.5|4390.85|4390.25|0
1646289320000|2022-03-03 06:35:20|4390.47|4389.87|4390.47|4389.87|4390.47|4389.87|4390.47|4389.87|20
1646289330000|2022-03-03 06:35:30|4390.6|4390|4390.6|4390|4390.6|4390|4390.47|4389.87|3
1646289350000|2022-03-03 06:35:50|4390.72|4390.12|4390.85|4390.25|4390.85|4390.25|4390.72|4390.12|5
1646289360000|2022-03-03 06:36:00|4390.72|4390.12|4390.72|4390.12|4390.72|4390.12|4390.6|4390|9
1646289370000|2022-03-03 06:36:10|4390.85|4390.25|4390.85|4390.25|4390.85|4390.25|4390.72|4390.12|2
1646289380000|2022-03-03 06:36:20|4391.22|4390.62|4391.22|4390.62|4391.22|4390.62|4391.22|4390.62|7
1646289390000|2022-03-03 06:36:30|4391.1|4390.5|4391.1|4390.5|4391.1|4390.5|4391.1|4390.5|2
1646289400000|2022-03-03 06:36:40|4390.72|4390.12|4390.72|4390.12|4390.72|4390.12|4390.72|4390.12|10
1646289410000|2022-03-03 06:36:50|4390.85|4390.25|4391.1|4390.5|4391.22|4390.62|4390.85|4390.25|12
1646289420000|2022-03-03 06:37:00|4391.22|4390.62|4391.22|4390.62|4391.22|4390.62|4391.22|4390.62|3
1646289430000|2022-03-03 06:37:10|4391.35|4390.75|4391.1|4390.5|4391.35|4390.75|4391.1|4390.5|1
1646289440000|2022-03-03 06:37:20|4390.72|4390.12|4390.72|4390.12|4390.72|4390.12|4390.72|4390.12|7
1646289450000|2022-03-03 06:37:30|4390.85|4390.25|4391.1|4390.5|4391.35|4390.75|4390.85|4390.25|8
1646289460000|2022-03-03 06:37:40|4391.22|4390.62|4391.22|4390.62|4391.35|4390.75|4390.85|4390.25|20
1646289470000|2022-03-03 06:37:50|4391.35|4390.75|4391.6|4391|4391.6|4391|4391.22|4390.62|16
1646289480000|2022-03-03 06:38:00|||||||||1
1646289490000|2022-03-03 06:38:10|4391.35|4390.75|4391.35|4390.75|4391.35|4390.75|4391.35|4390.75|3
1646289500000|2022-03-03 06:38:20|4390.85|4390.25|4390.85|4390.25|4390.97|4390.37|4390.85|4390.25|11
1646289510000|2022-03-03 06:38:30|4391.1|4390.5|4391.1|4390.5|4391.1|4390.5|4391.1|4390.5|3
1646289520000|2022-03-03 06:38:40|4390.97|4390.37|4390.72|4390.12|4390.97|4390.37|4390.6|4390|12
1646289530000|2022-03-03 06:38:50|4390.6|4390|4390.72|4390.12|4390.72|4390.12|4390.6|4390|19
1646289540000|2022-03-03 06:39:00|4390.85|4390.25|4391.22|4390.62|4391.22|4390.62|4390.35|4389.75|28
1646289550000|2022-03-03 06:39:10|4391.1|4390.5|4390.97|4390.37|4391.1|4390.5|4390.85|4390.25|3
1646289560000|2022-03-03 06:39:20|4391.1|4390.5|4391.35|4390.75|4391.35|4390.75|4391.1|4390.5|3
1646289570000|2022-03-03 06:39:30|4391.22|4390.62|4391.22|4390.62|4391.35|4390.75|4390.97|4390.37|8
1646289580000|2022-03-03 06:39:40|4391.35|4390.75|4391.22|4390.62|4391.35|4390.75|4391.22|4390.62|4
1646289590000|2022-03-03 06:39:50|4391.35|4390.75|4391.35|4390.75|4391.35|4390.75|4391.1|4390.5|2
1646289600000|2022-03-03 06:40:00|4390.97|4390.37|4391.22|4390.62|4391.22|4390.62|4390.97|4390.37|3
1646289610000|2022-03-03 06:40:10|4391.35|4390.75|4391.22|4390.62|4391.6|4391|4391.1|4390.5|18
1646289620000|2022-03-03 06:40:20|4391.1|4390.5|4391.22|4390.62|4391.22|4390.62|4391.1|4390.5|0
1646289640000|2022-03-03 06:40:40|4391.35|4390.75|4391.22|4390.62|4391.35|4390.75|4391.1|4390.5|2
1646289660000|2022-03-03 06:41:00|4391.35|4390.75|4390.97|4390.37|4391.35|4390.75|4390.97|4390.37|6
1646289670000|2022-03-03 06:41:10|4390.85|4390.25|4391.22|4390.62|4391.22|4390.62|4390.85|4390.25|7
1646289680000|2022-03-03 06:41:20|4391.1|4390.5|4391.1|4390.5|4391.22|4390.62|4391.1|4390.5|1
1646289690000|2022-03-03 06:41:30|4390.85|4390.25|4390.85|4390.25|4390.97|4390.37|4390.72|4390.12|16
1646289700000|2022-03-03 06:41:40|4390.72|4390.12|4390.85|4390.25|4390.85|4390.25|4390.6|4390|2
1646289720000|2022-03-03 06:42:00|4390.72|4390.12|4390.85|4390.25|4390.85|4390.25|4390.72|4390.12|8
1646289730000|2022-03-03 06:42:10|4390.72|4390.12|4390.72|4390.12|4390.85|4390.25|4390.72|4390.12|6
1646289740000|2022-03-03 06:42:20|4390.85|4390.25|4390.72|4390.12|4390.85|4390.25|4390.72|4390.12|0
1646289760000|2022-03-03 06:42:40|||||||||2
1646289790000|2022-03-03 06:43:10|4390.6|4390|4390.6|4390|4390.6|4390|4390.6|4390|1
1646289800000|2022-03-03 06:43:20|4390.22|4389.62|4390.35|4389.75|4390.35|4389.75|4390.22|4389.62|9
1646289810000|2022-03-03 06:43:30|4390.47|4389.87|4390.1|4389.5|4390.47|4389.87|4390.1|4389.5|26
1646289820000|2022-03-03 06:43:40|4390.35|4389.75|4390.47|4389.87|4390.72|4390.12|4390.35|4389.75|11
1646289830000|2022-03-03 06:43:50|4390.35|4389.75|4390.22|4389.62|4390.47|4389.87|4390.22|4389.62|3
1646289840000|2022-03-03 06:44:00|4390.47|4389.87|4390.22|4389.62|4390.47|4389.87|4390.22|4389.62|9
1646289850000|2022-03-03 06:44:10|4390.1|4389.5|4390.22|4389.62|4390.22|4389.62|4390.1|4389.5|1
1646289860000|2022-03-03 06:44:20|4390.1|4389.5|4389.85|4389.25|4390.22|4389.62|4389.85|4389.25|23
1646289870000|2022-03-03 06:44:30|4389.72|4389.12|4389.97|4389.37|4389.97|4389.37|4389.6|4389|23
1646289880000|2022-03-03 06:44:40|4389.85|4389.25|4390.22|4389.62|4390.22|4389.62|4389.85|4389.25|3
1646289890000|2022-03-03 06:44:50|4390.1|4389.5|4390.35|4389.75|4390.47|4389.87|4389.97|4389.37|10
1646289900000|2022-03-03 06:45:00|4390.72|4390.12|4390.85|4390.25|4390.85|4390.25|4390.6|4390|16
1646289910000|2022-03-03 06:45:10|4390.35|4389.75|4389.6|4389|4390.35|4389.75|4389.6|4389|46
1646289920000|2022-03-03 06:45:20|||||||||1
1646289930000|2022-03-03 06:45:30|4389.47|4388.87|4389.47|4388.87|4389.47|4388.87|4389.47|4388.87|20
1646289940000|2022-03-03 06:45:40|4389.35|4388.75|4389.35|4388.75|4389.35|4388.75|4389.35|4388.75|8
1646289950000|2022-03-03 06:45:50|4389.85|4389.25|4389.85|4389.25|4389.85|4389.25|4389.72|4389.12|8
1646289960000|2022-03-03 06:46:00|4389.72|4389.12|4389.85|4389.25|4389.85|4389.25|4389.6|4389|2
1646289970000|2022-03-03 06:46:10|4390.1|4389.5|4390.1|4389.5|4390.1|4389.5|4390.1|4389.5|9
1646289980000|2022-03-03 06:46:20|4389.6|4389|4389.6|4389|4389.72|4389.12|4389.6|4389|1
1646289990000|2022-03-03 06:46:30|4389.35|4388.75|4389.47|4388.87|4389.47|4388.87|4389.35|4388.75|8
1646290000000|2022-03-03 06:46:40|||||||||1
1646290010000|2022-03-03 06:46:50|4389.6|4389|4389.97|4389.37|4389.97|4389.37|4389.6|4389|8
1646290020000|2022-03-03 06:47:00|4390.1|4389.5|4389.47|4388.87|4390.1|4389.5|4389.35|4388.75|7
1646290040000|2022-03-03 06:47:20|4389.6|4389|4389.6|4389|4389.6|4389|4389.47|4388.87|2
1646290050000|2022-03-03 06:47:30|4389.72|4389.12|4390.22|4389.62|4390.35|4389.75|4389.6|4389|21
1646290060000|2022-03-03 06:47:40|4390.1|4389.5|4389.85|4389.25|4390.1|4389.5|4389.85|4389.25|1
1646290070000|2022-03-03 06:47:50|4389.97|4389.37|4390.22|4389.62|4390.22|4389.62|4389.85|4389.25|26
1646290080000|2022-03-03 06:48:00|4390.35|4389.75|4390.85|4390.25|4390.85|4390.25|4390.35|4389.75|4
1646290090000|2022-03-03 06:48:10|4390.72|4390.12|4390.6|4390|4390.85|4390.25|4390.6|4390|3
1646290100000|2022-03-03 06:48:20|4390.72|4390.12|4390.72|4390.12|4390.72|4390.12|4390.72|4390.12|0
1646290110000|2022-03-03 06:48:30|4390.6|4390|4390.6|4390|4390.6|4390|4390.6|4390|0
1646290120000|2022-03-03 06:48:40|4390.85|4390.25|4390.6|4390|4390.85|4390.25|4390.6|4390|5
1646290130000|2022-03-03 06:48:50|4390.47|4389.87|4390.47|4389.87|4390.47|4389.87|4390.47|4389.87|0
1646290140000|2022-03-03 06:49:00|4390.6|4390|4390.85|4390.25|4390.85|4390.25|4390.6|4390|3
1646290150000|2022-03-03 06:49:10|4390.72|4390.12|4390.85|4390.25|4390.85|4390.25|4390.72|4390.12|3
1646290160000|2022-03-03 06:49:20|4390.47|4389.87|4390.85|4390.25|4390.85|4390.25|4390.47|4389.87|11
1646290170000|2022-03-03 06:49:30|4390.72|4390.12|4390.72|4390.12|4390.72|4390.12|4390.72|4390.12|1
1646290180000|2022-03-03 06:49:40|4390.6|4390|4390.35|4389.75|4390.6|4390|4390.35|4389.75|13
1646290190000|2022-03-03 06:49:50|4390.1|4389.5|4390.1|4389.5|4390.1|4389.5|4390.1|4389.5|84
1646290200000|2022-03-03 06:50:00|4389.97|4389.37|4390.35|4389.75|4390.35|4389.75|4389.97|4389.37|10
1646290210000|2022-03-03 06:50:10|4390.22|4389.62|4390.35|4389.75|4390.35|4389.75|4390.22|4389.62|9
1646290220000|2022-03-03 06:50:20|4390.22|4389.62|4390.35|4389.75|4390.35|4389.75|4390.22|4389.62|0
1646290240000|2022-03-03 06:50:40|4390.22|4389.62|4390.35|4389.75|4390.35|4389.75|4390.1|4389.5|11
1646290250000|2022-03-03 06:50:50|4390.6|4390|4390.6|4390|4390.6|4390|4390.6|4390|18
1646290260000|2022-03-03 06:51:00|4390.97|4390.37|4390.72|4390.12|4391.1|4390.5|4390.72|4390.12|21
1646290270000|2022-03-03 06:51:10|4390.85|4390.25|4391.1|4390.5|4391.1|4390.5|4390.6|4390|20
1646290280000|2022-03-03 06:51:20|4390.85|4390.25|4390.85|4390.25|4390.85|4390.25|4390.47|4389.87|19
1646290290000|2022-03-03 06:51:30|4390.35|4389.75|4390.72|4390.12|4390.72|4390.12|4390.35|4389.75|5
1646290300000|2022-03-03 06:51:40|4390.6|4390|4390.35|4389.75|4390.6|4390|4390.35|4389.75|7
1646290310000|2022-03-03 06:51:50|4390.22|4389.62|4390.1|4389.5|4390.22|4389.62|4390.1|4389.5|0
1646290320000|2022-03-03 06:52:00|4390.22|4389.62|4390.35|4389.75|4390.35|4389.75|4390.22|4389.62|1
1646290330000|2022-03-03 06:52:10|4390.6|4390|4390.6|4390|4390.6|4390|4390.6|4390|6
1646290340000|2022-03-03 06:52:20|4390.47|4389.87|4390.6|4390|4390.6|4390|4390.35|4389.75|19
1646290350000|2022-03-03 06:52:30|4390.97|4390.37|4391.1|4390.5|4391.22|4390.62|4390.97|4390.37|11
1646290360000|2022-03-03 06:52:40|4391.22|4390.62|4391.35|4390.75|4391.35|4390.75|4391.22|4390.62|2
1646290380000|2022-03-03 06:53:00|4391.72|4391.12|4392.22|4391.62|4392.35|4391.75|4391.72|4391.12|36
1646290390000|2022-03-03 06:53:10|4392.35|4391.75|4392.35|4391.75|4392.35|4391.75|4392.22|4391.62|20
1646290400000|2022-03-03 06:53:20|4392.47|4391.87|4392.35|4391.75|4392.72|4392.12|4392.22|4391.62|21
1646290410000|2022-03-03 06:53:30|4392.6|4392|4392.6|4392|4392.6|4392|4392.6|4392|5
1646290420000|2022-03-03 06:53:40|4392.72|4392.12|4392.72|4392.12|4392.85|4392.25|4392.6|4392|6
1646290430000|2022-03-03 06:53:50|4392.85|4392.25|4392.72|4392.12|4392.85|4392.25|4392.72|4392.12|1
1646290440000|2022-03-03 06:54:00|4392.6|4392|4392.6|4392|4393.35|4392.75|4392.47|4391.87|68
1646290450000|2022-03-03 06:54:10|4392.85|4392.25|4392.35|4391.75|4392.97|4392.37|4392.35|4391.75|43
1646290460000|2022-03-03 06:54:20|4392.22|4391.62|4391.85|4391.25|4392.22|4391.62|4391.85|4391.25|3
1646290470000|2022-03-03 06:54:30|4391.72|4391.12|4391.97|4391.37|4391.97|4391.37|4391.72|4391.12|2
1646290480000|2022-03-03 06:54:40|4391.72|4391.12|4392.1|4391.5|4392.1|4391.5|4391.72|4391.12|12
1646290490000|2022-03-03 06:54:50|4391.97|4391.37|4391.85|4391.25|4391.97|4391.37|4391.85|4391.25|3
1646290500000|2022-03-03 06:55:00|4391.97|4391.37|4391.97|4391.37|4392.22|4391.62|4391.85|4391.25|5
1646290510000|2022-03-03 06:55:10|4392.1|4391.5|4391.72|4391.12|4392.1|4391.5|4391.22|4390.62|35
1646290520000|2022-03-03 06:55:20|4391.85|4391.25|4391.22|4390.62|4391.85|4391.25|4391.22|4390.62|10
1646290530000|2022-03-03 06:55:30|4391.35|4390.75|4391.72|4391.12|4391.72|4391.12|4391.35|4390.75|5
1646290540000|2022-03-03 06:55:40|4392.35|4391.75|4392.35|4391.75|4392.35|4391.75|4391.97|4391.37|10
1646290550000|2022-03-03 06:55:50|4392.47|4391.87|4392.72|4392.12|4392.72|4392.12|4392.47|4391.87|0
1646290560000|2022-03-03 06:56:00|4392.85|4392.25|4392.85|4392.25|4392.85|4392.25|4392.72|4392.12|1
1646290570000|2022-03-03 06:56:10|4392.72|4392.12|4392.85|4392.25|4392.85|4392.25|4392.72|4392.12|1
1646290580000|2022-03-03 06:56:20|4392.72|4392.12|4392.72|4392.12|4392.72|4392.12|4392.72|4392.12|2
1646290590000|2022-03-03 06:56:30|4392.6|4392|4392.72|4392.12|4392.72|4392.12|4392.6|4392|5
1646290610000|2022-03-03 06:56:50|4392.6|4392|4392.6|4392|4392.6|4392|4392.6|4392|5
1646290620000|2022-03-03 06:57:00|4392.97|4392.37|4393.35|4392.75|4393.6|4393|4392.97|4392.37|25
1646290630000|2022-03-03 06:57:10|4393.47|4392.87|4393.47|4392.87|4393.6|4393|4393.47|4392.87|6
1646290640000|2022-03-03 06:57:20|4393.6|4393|4393.6|4393|4393.6|4393|4393.35|4392.75|7
1646290650000|2022-03-03 06:57:30|4393.72|4393.12|4393.22|4392.62|4393.72|4393.12|4393.22|4392.62|20
1646290660000|2022-03-03 06:57:40|4393.47|4392.87|4393.47|4392.87|4393.47|4392.87|4393.47|4392.87|5
1646290670000|2022-03-03 06:57:50|4393.6|4393|4393.6|4393|4393.72|4393.12|4393.6|4393|1
1646290680000|2022-03-03 06:58:00|4393.72|4393.12|4394.47|4393.87|4394.47|4393.87|4393.72|4393.12|26
1646290690000|2022-03-03 06:58:10|4394.35|4393.75|4394.47|4393.87|4394.47|4393.87|4394.35|4393.75|5
1646290700000|2022-03-03 06:58:20|4394.22|4393.62|4394.6|4394|4394.6|4394|4394.22|4393.62|13
1646290710000|2022-03-03 06:58:30|4394.47|4393.87|4395.72|4395.12|4395.72|4395.12|4394.47|4393.87|60
1646290720000|2022-03-03 06:58:40|4395.85|4395.25|4395.47|4394.87|4395.85|4395.25|4395.35|4394.75|18
1646290730000|2022-03-03 06:58:50|4395.35|4394.75|4394.72|4394.12|4395.6|4395|4394.72|4394.12|33
1646290740000|2022-03-03 06:59:00|4394.6|4394|4394.72|4394.12|4394.85|4394.25|4394.6|4394|26
1646290750000|2022-03-03 06:59:10|4394.97|4394.37|4394.97|4394.37|4394.97|4394.37|4394.97|4394.37|3
1646290760000|2022-03-03 06:59:20|4394.85|4394.25|4394.72|4394.12|4394.85|4394.25|4394.72|4394.12|4
1646290770000|2022-03-03 06:59:30|4394.97|4394.37|4394.97|4394.37|4394.97|4394.37|4394.97|4394.37|7
1646290780000|2022-03-03 06:59:40|4394.85|4394.25|4395.35|4394.75|4395.35|4394.75|4394.85|4394.25|16
1646290790000|2022-03-03 06:59:50|4395.22|4394.62|4394.85|4394.25|4395.22|4394.62|4394.85|4394.25|11
1646290800000|2022-03-03 07:00:00|4394.35|4393.75|4394.22|4393.62|4394.97|4394.37|4394.1|4393.5|47
1646290810000|2022-03-03 07:00:10|4393.97|4393.37|4392.97|4392.37|4393.97|4393.37|4392.97|4392.37|73
1646290820000|2022-03-03 07:00:20|4393.1|4392.5|4392.72|4392.12|4393.35|4392.75|4392.1|4391.5|144
1646290830000|2022-03-03 07:00:30|4392.6|4392|4392.47|4391.87|4392.6|4392|4392.47|4391.87|18
1646290840000|2022-03-03 07:00:40|4392.35|4391.75|4392.1|4391.5|4392.35|4391.75|4391.6|4391|38
1646290850000|2022-03-03 07:00:50|4391.97|4391.37|4392.47|4391.87|4392.6|4392|4391.97|4391.37|7
1646290860000|2022-03-03 07:01:00|4393.1|4392.5|4394.47|4393.87|4394.72|4394.12|4392.97|4392.37|46
1646290870000|2022-03-03 07:01:10|4394.72|4394.12|4395.1|4394.5|4395.22|4394.62|4394.72|4394.12|13
1646290880000|2022-03-03 07:01:20|4395.35|4394.75|4395.6|4395|4395.97|4395.37|4395.35|4394.75|77
1646290890000|2022-03-03 07:01:30|4395.35|4394.75|4395.47|4394.87|4395.72|4395.12|4395.22|4394.62|21
1646290900000|2022-03-03 07:01:40|4395.22|4394.62|4394.85|4394.25|4395.22|4394.62|4394.6|4394|10
1646290910000|2022-03-03 07:01:50|4394.47|4393.87|4394.1|4393.5|4394.47|4393.87|4394.1|4393.5|9
1646290920000|2022-03-03 07:02:00|4394.22|4393.62|4394.22|4393.62|4394.6|4394|4394.22|4393.62|26
1646290930000|2022-03-03 07:02:10|4394.1|4393.5|4393.85|4393.25|4394.1|4393.5|4393.85|4393.25|8
1646290940000|2022-03-03 07:02:20|4393.72|4393.12|4393.22|4392.62|4393.85|4393.25|4393.22|4392.62|14
1646290950000|2022-03-03 07:02:30|4393.47|4392.87|4392.85|4392.25|4393.47|4392.87|4392.85|4392.25|19
1646290960000|2022-03-03 07:02:40|4392.6|4392|4392.22|4391.62|4392.6|4392|4391.97|4391.37|55
1646290970000|2022-03-03 07:02:50|4392.1|4391.5|4392.22|4391.62|4392.22|4391.62|4392.1|4391.5|8
1646290980000|2022-03-03 07:03:00|4392.35|4391.75|4391.97|4391.37|4392.35|4391.75|4391.85|4391.25|36
1646290990000|2022-03-03 07:03:10|4392.1|4391.5|4392.1|4391.5|4392.22|4391.62|4391.97|4391.37|14
1646291000000|2022-03-03 07:03:20|4392.22|4391.62|4392.22|4391.62|4392.35|4391.75|4392.1|4391.5|24
1646291010000|2022-03-03 07:03:30|4392.1|4391.5|4391.72|4391.12|4392.1|4391.5|4391.22|4390.62|60
1646291020000|2022-03-03 07:03:40|4391.85|4391.25|4391.35|4390.75|4391.85|4391.25|4391.35|4390.75|13
1646291030000|2022-03-03 07:03:50|4391.22|4390.62|4390.97|4390.37|4391.22|4390.62|4390.97|4390.37|14
1646291040000|2022-03-03 07:04:00|4391.22|4390.62|4390.97|4390.37|4391.22|4390.62|4390.85|4390.25|20
1646291050000|2022-03-03 07:04:10|4391.1|4390.5|4391.22|4390.62|4391.35|4390.75|4391.1|4390.5|2
1646291060000|2022-03-03 07:04:20|4391.1|4390.5|4390.97|4390.37|4391.1|4390.5|4390.97|4390.37|7
1646291070000|2022-03-03 07:04:30|4390.85|4390.25|4390.72|4390.12|4390.85|4390.25|4390.6|4390|4
1646291080000|2022-03-03 07:04:40|4390.6|4390|4390.85|4390.25|4390.97|4390.37|4390.6|4390|2
1646291090000|2022-03-03 07:04:50|4390.97|4390.37|4391.1|4390.5|4391.1|4390.5|4390.97|4390.37|0
1646291100000|2022-03-03 07:05:00|4390.97|4390.37|4390.72|4390.12|4391.35|4390.75|4390.72|4390.12|41
1646291110000|2022-03-03 07:05:10|4390.6|4390|4390.72|4390.12|4390.72|4390.12|4390.6|4390|10
1646291120000|2022-03-03 07:05:20|4390.6|4390|4390.6|4390|4390.6|4390|4390.6|4390|8
1646291130000|2022-03-03 07:05:30|4390.35|4389.75|4389.6|4389|4390.35|4389.75|4389.6|4389|39
1646291140000|2022-03-03 07:05:40|4389.22|4388.62|4389.35|4388.75|4389.35|4388.75|4389.1|4388.5|101
1646291150000|2022-03-03 07:05:50|4389.6|4389|4389.35|4388.75|4389.6|4389|4389.35|4388.75|8
1646291160000|2022-03-03 07:06:00|4388.72|4388.12|4387.97|4387.37|4388.72|4388.12|4387.97|4387.37|83
1646291170000|2022-03-03 07:06:10|4388.35|4387.75|4388.6|4388|4388.72|4388.12|4388.35|4387.75|37
1646291180000|2022-03-03 07:06:20|4388.72|4388.12|4388.6|4388|4388.72|4388.12|4388.47|4387.87|19
1646291190000|2022-03-03 07:06:30|4388.85|4388.25|4388.97|4388.37|4388.97|4388.37|4388.72|4388.12|7
1646291200000|2022-03-03 07:06:40|4388.85|4388.25|4388.85|4388.25|4388.97|4388.37|4388.85|4388.25|1
1646291210000|2022-03-03 07:06:50|||||||||1
1646291220000|2022-03-03 07:07:00|4389.1|4388.5|4389.85|4389.25|4389.85|4389.25|4388.97|4388.37|19
1646291230000|2022-03-03 07:07:10|4389.72|4389.12|4389.6|4389|4389.85|4389.25|4389.6|4389|8
1646291240000|2022-03-03 07:07:20|4389.72|4389.12|4389.85|4389.25|4389.97|4389.37|4389.72|4389.12|8
1646291250000|2022-03-03 07:07:30|4389.97|4389.37|4389.85|4389.25|4389.97|4389.37|4389.85|4389.25|5
1646291260000|2022-03-03 07:07:40|4389.97|4389.37|4389.6|4389|4389.97|4389.37|4389.47|4388.87|10
1646291270000|2022-03-03 07:07:50|4389.97|4389.37|4389.85|4389.25|4390.1|4389.5|4389.85|4389.25|69
1646291280000|2022-03-03 07:08:00|4389.97|4389.37|4389.72|4389.12|4389.97|4389.37|4389.72|4389.12|4
1646291290000|2022-03-03 07:08:10|4389.6|4389|4389.22|4388.62|4389.6|4389|4388.97|4388.37|47
1646291300000|2022-03-03 07:08:20|4388.97|4388.37|4388.72|4388.12|4388.97|4388.37|4388.72|4388.12|7
1646291310000|2022-03-03 07:08:30|4388.6|4388|4388.47|4387.87|4388.6|4388|4388.35|4387.75|7
1646291320000|2022-03-03 07:08:40|4388.6|4388|4388.47|4387.87|4388.6|4388|4388.47|4387.87|5
1646291330000|2022-03-03 07:08:50|4388.6|4388|4388.72|4388.12|4388.72|4388.12|4388.6|4388|7
1646291340000|2022-03-03 07:09:00|4388.6|4388|4388.85|4388.25|4388.85|4388.25|4388.47|4387.87|41
1646291350000|2022-03-03 07:09:10|4389.1|4388.5|4389.1|4388.5|4389.1|4388.5|4388.97|4388.37|21
1646291360000|2022-03-03 07:09:20|4389.22|4388.62|4389.22|4388.62|4389.22|4388.62|4388.97|4388.37|3
1646291370000|2022-03-03 07:09:30|4389.35|4388.75|4388.85|4388.25|4389.35|4388.75|4388.72|4388.12|9
1646291380000|2022-03-03 07:09:40|4388.72|4388.12|4388.97|4388.37|4388.97|4388.37|4388.72|4388.12|18
1646291390000|2022-03-03 07:09:50|4388.85|4388.25|4388.97|4388.37|4388.97|4388.37|4388.85|4388.25|10
1646291400000|2022-03-03 07:10:00|4389.1|4388.5|4389.22|4388.62|4389.47|4388.87|4389.1|4388.5|18
1646291410000|2022-03-03 07:10:10|4389.35|4388.75|4389.22|4388.62|4389.47|4388.87|4389.1|4388.5|37
1646291420000|2022-03-03 07:10:20|4389.35|4388.75|4389.47|4388.87|4389.47|4388.87|4389.35|4388.75|0
1646291430000|2022-03-03 07:10:30|4389.6|4389|4389.47|4388.87|4389.72|4389.12|4389.47|4388.87|12
1646291440000|2022-03-03 07:10:40|4389.6|4389|4389.72|4389.12|4389.72|4389.12|4389.6|4389|4
1646291450000|2022-03-03 07:10:50|4389.97|4389.37|4389.72|4389.12|4389.97|4389.37|4389.22|4388.62|76
1646291460000|2022-03-03 07:11:00|4389.85|4389.25|4389.97|4389.37|4390.1|4389.5|4389.47|4388.87|20
1646291470000|2022-03-03 07:11:10|4390.1|4389.5|4389.97|4389.37|4390.1|4389.5|4389.85|4389.25|4
1646291480000|2022-03-03 07:11:20|4390.1|4389.5|4390.22|4389.62|4390.22|4389.62|4390.1|4389.5|18
1646291490000|2022-03-03 07:11:30|4389.85|4389.25|4390.1|4389.5|4390.1|4389.5|4389.85|4389.25|12
1646291500000|2022-03-03 07:11:40|4390.22|4389.62|4389.47|4388.87|4390.22|4389.62|4389.35|4388.75|20
1646291510000|2022-03-03 07:11:50|4389.35|4388.75|4389.35|4388.75|4389.35|4388.75|4388.97|4388.37|13
1646291520000|2022-03-03 07:12:00|4389.47|4388.87|4389.97|4389.37|4390.1|4389.5|4389.47|4388.87|24
1646291530000|2022-03-03 07:12:10|4389.85|4389.25|4389.47|4388.87|4389.85|4389.25|4389.22|4388.62|20
1646291540000|2022-03-03 07:12:20|4389.35|4388.75|4389.47|4388.87|4389.47|4388.87|4389.1|4388.5|9
1646291550000|2022-03-03 07:12:30|4389.6|4389|4389.47|4388.87|4389.6|4389|4389.47|4388.87|1
1646291560000|2022-03-03 07:12:40|4389.6|4389|4390.22|4389.62|4390.47|4389.87|4389.6|4389|19
1646291570000|2022-03-03 07:12:50|4390.35|4389.75|4390.35|4389.75|4390.6|4390|4390.35|4389.75|6
1646291580000|2022-03-03 07:13:00|4390.47|4389.87|4390.47|4389.87|4390.6|4390|4390.35|4389.75|2
1646291590000|2022-03-03 07:13:10|4390.6|4390|4390.47|4389.87|4390.6|4390|4390.35|4389.75|6
1646291600000|2022-03-03 07:13:20|4390.6|4390|4390.22|4389.62|4390.6|4390|4390.22|4389.62|3
1646291610000|2022-03-03 07:13:30|4390.35|4389.75|4390.22|4389.62|4390.35|4389.75|4390.22|4389.62|1
1646291620000|2022-03-03 07:13:40|4390.35|4389.75|4390.22|4389.62|4390.35|4389.75|4390.22|4389.62|1
1646291630000|2022-03-03 07:13:50|4390.1|4389.5|4390.35|4389.75|4390.35|4389.75|4390.1|4389.5|12
1646291640000|2022-03-03 07:14:00|4390.47|4389.87|4390.22|4389.62|4390.6|4390|4389.85|4389.25|27
1646291650000|2022-03-03 07:14:10|4390.35|4389.75|4390.22|4389.62|4390.47|4389.87|4390.22|4389.62|5
1646291660000|2022-03-03 07:14:20|4390.35|4389.75|4390.22|4389.62|4390.35|4389.75|4390.1|4389.5|2
1646291670000|2022-03-03 07:14:30|4389.72|4389.12|4390.1|4389.5|4390.22|4389.62|4389.72|4389.12|15
1646291680000|2022-03-03 07:14:40|4389.97|4389.37|4390.22|4389.62|4390.35|4389.75|4389.97|4389.37|2
1646291690000|2022-03-03 07:14:50|4389.97|4389.37|4390.22|4389.62|4390.35|4389.75|4389.97|4389.37|3
1646291700000|2022-03-03 07:15:00|4390.47|4389.87|4390.6|4390|4390.6|4390|4390.22|4389.62|9
1646291710000|2022-03-03 07:15:10|4390.47|4389.87|4390.47|4389.87|4390.47|4389.87|4390.1|4389.5|6
1646291720000|2022-03-03 07:15:20|4390.6|4390|4390.35|4389.75|4390.6|4390|4390.35|4389.75|3
1646291730000|2022-03-03 07:15:30|4389.85|4389.25|4389.47|4388.87|4390.1|4389.5|4389.47|4388.87|22
1646291740000|2022-03-03 07:15:40|4389.35|4388.75|4389.35|4388.75|4389.47|4388.87|4389.22|4388.62|6
1646291750000|2022-03-03 07:15:50|4389.47|4388.87|4389.35|4388.75|4389.6|4389|4389.35|4388.75|8
1646291760000|2022-03-03 07:16:00|4389.47|4388.87|4389.6|4389|4389.6|4389|4389.35|4388.75|3
1646291770000|2022-03-03 07:16:10|4389.97|4389.37|4389.35|4388.75|4390.22|4389.62|4389.35|4388.75|24
1646291780000|2022-03-03 07:16:20|4389.72|4389.12|4389.22|4388.62|4389.72|4389.12|4389.22|4388.62|6
1646291790000|2022-03-03 07:16:30|4388.85|4388.25|4388.6|4388|4388.85|4388.25|4388.6|4388|18
1646291800000|2022-03-03 07:16:40|4388.72|4388.12|4388.47|4387.87|4388.72|4388.12|4388.35|4387.75|14
1646291810000|2022-03-03 07:16:50|4388.6|4388|4388.47|4387.87|4388.72|4388.12|4388.35|4387.75|8
1646291820000|2022-03-03 07:17:00|4388.6|4388|4389.72|4389.12|4389.72|4389.12|4388.6|4388|24
1646291830000|2022-03-03 07:17:10|4389.6|4389|4389.72|4389.12|4389.72|4389.12|4389.1|4388.5|11
1646291840000|2022-03-03 07:17:20|4389.47|4388.87|4389.72|4389.12|4389.72|4389.12|4389.35|4388.75|12
1646291850000|2022-03-03 07:17:30|4389.85|4389.25|4389.72|4389.12|4389.97|4389.37|4389.72|4389.12|8
1646291860000|2022-03-03 07:17:40|4389.6|4389|4390.22|4389.62|4390.22|4389.62|4389.6|4389|9
1646291870000|2022-03-03 07:17:50|4390.1|4389.5|4389.97|4389.37|4390.1|4389.5|4389.97|4389.37|8
1646291880000|2022-03-03 07:18:00|4390.1|4389.5|4389.97|4389.37|4390.6|4390|4389.97|4389.37|17
1646291890000|2022-03-03 07:18:10|4390.35|4389.75|4390.22|4389.62|4390.35|4389.75|4390.22|4389.62|11
1646291900000|2022-03-03 07:18:20|4390.1|4389.5|4389.85|4389.25|4390.1|4389.5|4389.85|4389.25|8
1646291910000|2022-03-03 07:18:30|4389.97|4389.37|4390.1|4389.5|4390.1|4389.5|4389.97|4389.37|15
1646291920000|2022-03-03 07:18:40|4390.22|4389.62|4390.72|4390.12|4390.72|4390.12|4390.22|4389.62|23
1646291930000|2022-03-03 07:18:50|4390.85|4390.25|4390.6|4390|4390.85|4390.25|4390.22|4389.62|40
1646291940000|2022-03-03 07:19:00|4390.72|4390.12|4390.85|4390.25|4390.85|4390.25|4390.6|4390|5
1646291950000|2022-03-03 07:19:10|4390.72|4390.12|4390.6|4390|4390.72|4390.12|4390.6|4390|4
1646291960000|2022-03-03 07:19:20|4390.72|4390.12|4391.1|4390.5|4391.35|4390.75|4390.72|4390.12|32
1646291970000|2022-03-03 07:19:30|4391.35|4390.75|4391.85|4391.25|4391.85|4391.25|4391.22|4390.62|16
1646291980000|2022-03-03 07:19:40|4391.72|4391.12|4391.47|4390.87|4391.85|4391.25|4391.47|4390.87|22
1646291990000|2022-03-03 07:19:50|4391.35|4390.75|4391.35|4390.75|4391.35|4390.75|4391.35|4390.75|0
1646292000000|2022-03-03 07:20:00|4391.22|4390.62|4391.85|4391.25|4391.97|4391.37|4391.22|4390.62|12
1646292010000|2022-03-03 07:20:10|4391.97|4391.37|4392.35|4391.75|4392.35|4391.75|4391.85|4391.25|30
1646292020000|2022-03-03 07:20:20|4392.6|4392|4392.6|4392|4392.85|4392.25|4392.47|4391.87|30
1646292030000|2022-03-03 07:20:30|4392.72|4392.12|4392.85|4392.25|4393.1|4392.5|4392.72|4392.12|11
1646292040000|2022-03-03 07:20:40|4392.6|4392|4392.85|4392.25|4392.85|4392.25|4392.6|4392|11
1646292050000|2022-03-03 07:20:50|4392.72|4392.12|4392.72|4392.12|4392.72|4392.12|4392.72|4392.12|2
1646292060000|2022-03-03 07:21:00|4392.6|4392|4392.85|4392.25|4392.85|4392.25|4392.6|4392|4
1646292070000|2022-03-03 07:21:10|4392.6|4392|4392.97|4392.37|4392.97|4392.37|4392.6|4392|28
1646292080000|2022-03-03 07:21:20|4393.1|4392.5|4393.1|4392.5|4393.1|4392.5|4393.1|4392.5|6
1646292090000|2022-03-03 07:21:30|4393.22|4392.62|4393.85|4393.25|4393.85|4393.25|4393.22|4392.62|37
1646292100000|2022-03-03 07:21:40|4394.1|4393.5|4394.1|4393.5|4394.22|4393.62|4393.85|4393.25|43
1646292120000|2022-03-03 07:22:00|4394.35|4393.75|4394.35|4393.75|4394.35|4393.75|4394.35|4393.75|34
1646292130000|2022-03-03 07:22:10|4394.1|4393.5|4393.47|4392.87|4394.35|4393.75|4393.1|4392.5|60
1646292140000|2022-03-03 07:22:20|4393.6|4393|4393.6|4393|4393.72|4393.12|4393.35|4392.75|34
1646292150000|2022-03-03 07:22:30|4393.47|4392.87|4393.35|4392.75|4393.47|4392.87|4393.22|4392.62|5
1646292160000|2022-03-03 07:22:40|4393.1|4392.5|4393.1|4392.5|4393.35|4392.75|4393.1|4392.5|15
1646292170000|2022-03-03 07:22:50|4393.47|4392.87|4393.35|4392.75|4393.47|4392.87|4393.35|4392.75|7
1646292180000|2022-03-03 07:23:00|4393.1|4392.5|4393.35|4392.75|4393.35|4392.75|4393.1|4392.5|6
1646292190000|2022-03-03 07:23:10|4393.85|4393.25|4394.1|4393.5|4394.1|4393.5|4393.85|4393.25|7
1646292200000|2022-03-03 07:23:20|4393.97|4393.37|4393.6|4393|4393.97|4393.37|4393.22|4392.62|34
1646292210000|2022-03-03 07:23:30|4393.35|4392.75|4393.1|4392.5|4393.6|4393|4393.1|4392.5|87
1646292220000|2022-03-03 07:23:40|4393.22|4392.62|4393.22|4392.62|4393.47|4392.87|4393.22|4392.62|16
1646292230000|2022-03-03 07:23:50|4393.1|4392.5|4393.35|4392.75|4393.35|4392.75|4393.1|4392.5|1
1646292240000|2022-03-03 07:24:00|4393.6|4393|4393.85|4393.25|4393.97|4393.37|4393.6|4393|17
1646292250000|2022-03-03 07:24:10|4393.6|4393|4393.97|4393.37|4394.1|4393.5|4393.6|4393|8
1646292260000|2022-03-03 07:24:20|4393.85|4393.25|4393.85|4393.25|4393.97|4393.37|4393.72|4393.12|5
1646292270000|2022-03-03 07:24:30|4393.97|4393.37|4393.97|4393.37|4394.35|4393.75|4393.85|4393.25|15
1646292280000|2022-03-03 07:24:40|4393.85|4393.25|4394.1|4393.5|4394.1|4393.5|4393.85|4393.25|9
1646292290000|2022-03-03 07:24:50|4394.35|4393.75|4394.35|4393.75|4394.6|4394|4394.35|4393.75|35
1646292300000|2022-03-03 07:25:00|4394.47|4393.87|4393.47|4392.87|4394.6|4394|4393.47|4392.87|41
1646292310000|2022-03-03 07:25:10|4393.6|4393|4393.6|4393|4393.6|4393|4393.35|4392.75|12
1646292320000|2022-03-03 07:25:20|4393.47|4392.87|4393.6|4393|4393.6|4393|4393.47|4392.87|1
1646292330000|2022-03-03 07:25:30|4393.35|4392.75|4392.85|4392.25|4393.35|4392.75|4392.85|4392.25|29
1646292340000|2022-03-03 07:25:40|4392.97|4392.37|4392.6|4392|4393.1|4392.5|4392.6|4392|25
1646292350000|2022-03-03 07:25:50|4392.35|4391.75|4392.1|4391.5|4392.6|4392|4392.1|4391.5|15
1646292360000|2022-03-03 07:26:00|4392.22|4391.62|4392.1|4391.5|4392.35|4391.75|4392.1|4391.5|41
1646292370000|2022-03-03 07:26:10|4392.22|4391.62|4392.6|4392|4392.6|4392|4392.22|4391.62|20
1646292380000|2022-03-03 07:26:20|4392.35|4391.75|4393.6|4393|4393.85|4393.25|4392.35|4391.75|48
1646292390000|2022-03-03 07:26:30|4393.72|4393.12|4394.72|4394.12|4394.72|4394.12|4393.72|4393.12|40
1646292400000|2022-03-03 07:26:40|4394.85|4394.25|4394.35|4393.75|4394.85|4394.25|4394.35|4393.75|51
1646292410000|2022-03-03 07:26:50|4394.47|4393.87|4393.6|4393|4394.47|4393.87|4393.35|4392.75|28
1646292420000|2022-03-03 07:27:00|4393.35|4392.75|4392.97|4392.37|4393.35|4392.75|4392.85|4392.25|14
1646292430000|2022-03-03 07:27:10|4392.35|4391.75|4392.35|4391.75|4392.6|4392|4392.35|4391.75|22
1646292440000|2022-03-03 07:27:20|4392.47|4391.87|4392.72|4392.12|4392.72|4392.12|4392.35|4391.75|5
1646292450000|2022-03-03 07:27:30|4392.85|4392.25|4392.85|4392.25|4393.1|4392.5|4392.72|4392.12|11
1646292460000|2022-03-03 07:27:40|4393.1|4392.5|4392.85|4392.25|4393.1|4392.5|4392.72|4392.12|6
1646292470000|2022-03-03 07:27:50|4392.6|4392|4392.85|4392.25|4392.85|4392.25|4392.6|4392|12
1646292480000|2022-03-03 07:28:00|4393.1|4392.5|4392.85|4392.25|4393.1|4392.5|4392.85|4392.25|5
1646292490000|2022-03-03 07:28:10|4392.97|4392.37|4392.6|4392|4393.1|4392.5|4392.6|4392|10
1646292500000|2022-03-03 07:28:20|4392.47|4391.87|4391.85|4391.25|4392.6|4392|4391.85|4391.25|40
1646292510000|2022-03-03 07:28:30|4391.97|4391.37|4392.35|4391.75|4392.35|4391.75|4391.85|4391.25|45
1646292520000|2022-03-03 07:28:40|4392.1|4391.5|4392.1|4391.5|4392.35|4391.75|4391.85|4391.25|35
1646292530000|2022-03-03 07:28:50|4392.35|4391.75|4391.85|4391.25|4392.35|4391.75|4391.6|4391|32
1646292540000|2022-03-03 07:29:00|4391.6|4391|4391.35|4390.75|4391.6|4391|4391.35|4390.75|32
1646292550000|2022-03-03 07:29:10|4391.22|4390.62|4391.22|4390.62|4391.22|4390.62|4390.85|4390.25|32
1646292560000|2022-03-03 07:29:20|4391.35|4390.75|4390.85|4390.25|4391.6|4391|4390.85|4390.25|14
1646292570000|2022-03-03 07:29:30|4390.6|4390|4390.35|4389.75|4390.6|4390|4390.22|4389.62|29
1646292580000|2022-03-03 07:29:40|4390.6|4390|4390.22|4389.62|4390.6|4390|4390.1|4389.5|25
1646292590000|2022-03-03 07:29:50|4390.35|4389.75|4389.1|4388.5|4390.35|4389.75|4389.1|4388.5|57
1646292600000|2022-03-03 07:30:00|4388.85|4388.25|4388.35|4387.75|4388.97|4388.37|4388.22|4387.62|88
1646292610000|2022-03-03 07:30:10|4388.47|4387.87|4388.85|4388.25|4388.85|4388.25|4388.47|4387.87|35
1646292620000|2022-03-03 07:30:20|4388.72|4388.12|4388.22|4387.62|4388.85|4388.25|4388.22|4387.62|119
1646292630000|2022-03-03 07:30:30|4388.1|4387.5|4388.35|4387.75|4388.85|4388.25|4387.85|4387.25|55
1646292640000|2022-03-03 07:30:40|4388.6|4388|4388.85|4388.25|4388.85|4388.25|4388.35|4387.75|27
1646292650000|2022-03-03 07:30:50|4388.72|4388.12|4388.85|4388.25|4388.85|4388.25|4388.6|4388|78
1646292660000|2022-03-03 07:31:00|4388.35|4387.75|4388.1|4387.5|4388.6|4388|4387.6|4387|72
1646292670000|2022-03-03 07:31:10|4387.85|4387.25|4388.1|4387.5|4388.35|4387.75|4387.85|4387.25|33
1646292680000|2022-03-03 07:31:20|4387.85|4387.25|4387.35|4386.75|4388.1|4387.5|4387.35|4386.75|65
1646292690000|2022-03-03 07:31:30|4387.6|4387|4386.85|4386.25|4387.6|4387|4386.6|4386|110
1646292700000|2022-03-03 07:31:40|4387.1|4386.5|4386.85|4386.25|4387.35|4386.75|4386.6|4386|114
1646292710000|2022-03-03 07:31:50|4386.72|4386.12|4386.1|4385.5|4386.72|4386.12|4386.1|4385.5|34
1646292720000|2022-03-03 07:32:00|4386.35|4385.75|4386.1|4385.5|4386.85|4386.25|4385.85|4385.25|89
1646292730000|2022-03-03 07:32:10|4386.22|4385.62|4385.72|4385.12|4386.35|4385.75|4385.35|4384.75|52
1646292740000|2022-03-03 07:32:20|4385.6|4385|4385.85|4385.25|4386.1|4385.5|4385.6|4385|89
1646292750000|2022-03-03 07:32:30|4385.97|4385.37|4386.6|4386|4386.6|4386|4385.97|4385.37|50
1646292760000|2022-03-03 07:32:40|4386.35|4385.75|4386.22|4385.62|4386.72|4386.12|4386.1|4385.5|37
1646292770000|2022-03-03 07:32:50|4386.1|4385.5|4385.85|4385.25|4386.35|4385.75|4385.85|4385.25|31
1646292780000|2022-03-03 07:33:00|4385.72|4385.12|4386.1|4385.5|4386.1|4385.5|4385.6|4385|63
1646292790000|2022-03-03 07:33:10|4385.35|4384.75|4385.6|4385|4385.6|4385|4385.1|4384.5|59
1646292800000|2022-03-03 07:33:20|4385.72|4385.12|4385.35|4384.75|4385.72|4385.12|4385.35|4384.75|22
1646292810000|2022-03-03 07:33:30|4385.1|4384.5|4385.1|4384.5|4385.35|4384.75|4385.1|4384.5|22
1646292820000|2022-03-03 07:33:40|4385.35|4384.75|4385.1|4384.5|4385.6|4385|4385.1|4384.5|41
1646292830000|2022-03-03 07:33:50|4384.85|4384.25|4384.85|4384.25|4385.1|4384.5|4384.85|4384.25|25
1646292840000|2022-03-03 07:34:00|4385.1|4384.5|4385.1|4384.5|4385.35|4384.75|4384.85|4384.25|42
1646292850000|2022-03-03 07:34:10|4385.22|4384.62|4385.1|4384.5|4385.35|4384.75|4385.1|4384.5|31
1646292860000|2022-03-03 07:34:20|4384.97|4384.37|4385.35|4384.75|4385.35|4384.75|4384.97|4384.37|15
1646292870000|2022-03-03 07:34:30|4385.22|4384.62|4385.47|4384.87|4385.85|4385.25|4385.22|4384.62|45
1646292880000|2022-03-03 07:34:40|4385.22|4384.62|4384.85|4384.25|4385.22|4384.62|4384.85|4384.25|38
1646292890000|2022-03-03 07:34:50|4384.72|4384.12|4384.85|4384.25|4384.85|4384.25|4384.6|4384|36
1646292900000|2022-03-03 07:35:00|4384.6|4384|4384.85|4384.25|4385.1|4384.5|4384.35|4383.75|73
1646292910000|2022-03-03 07:35:10|4384.35|4383.75|4384.35|4383.75|4384.6|4384|4384.35|4383.75|88
1646292920000|2022-03-03 07:35:20|4384.47|4383.87|4384.35|4383.75|4384.6|4384|4384.35|4383.75|17
1646292930000|2022-03-03 07:35:30|4384.47|4383.87|4383.85|4383.25|4384.47|4383.87|4383.85|4383.25|80
1646292940000|2022-03-03 07:35:40|||||||||74
1646292950000|2022-03-03 07:35:50|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|16
1646292960000|2022-03-03 07:36:00|4383.85|4383.25|4384.1|4383.5|4384.35|4383.75|4383.85|4383.25|51
1646292970000|2022-03-03 07:36:10|4383.97|4383.37|4383.85|4383.25|4384.1|4383.5|4383.85|4383.25|15
1646292980000|2022-03-03 07:36:20|4384.1|4383.5|4383.97|4383.37|4384.1|4383.5|4383.97|4383.37|19
1646292990000|2022-03-03 07:36:30|4383.85|4383.25|4383.85|4383.25|4384.1|4383.5|4383.85|4383.25|17
1646293000000|2022-03-03 07:36:40|4383.72|4383.12|4383.85|4383.25|4383.85|4383.25|4383.72|4383.12|115
1646293010000|2022-03-03 07:36:50|4383.97|4383.37|4383.6|4383|4384.1|4383.5|4383.6|4383|34
1646293020000|2022-03-03 07:37:00|4383.97|4383.37|4383.85|4383.25|4384.1|4383.5|4383.6|4383|98
1646293030000|2022-03-03 07:37:10|4383.97|4383.37|4383.85|4383.25|4384.35|4383.75|4383.85|4383.25|25
1646293040000|2022-03-03 07:37:20|4383.97|4383.37|4384.47|4383.87|4384.6|4384|4383.85|4383.25|54
1646293050000|2022-03-03 07:37:30|4384.35|4383.75|4384.1|4383.5|4384.6|4384|4383.85|4383.25|56
1646293060000|2022-03-03 07:37:40|4384.22|4383.62|4384.35|4383.75|4384.6|4384|4384.22|4383.62|19
1646293070000|2022-03-03 07:37:50|4384.6|4384|4383.85|4383.25|4384.85|4384.25|4383.85|4383.25|44
1646293080000|2022-03-03 07:38:00|4384.1|4383.5|4384.22|4383.62|4384.6|4384|4384.1|4383.5|48
1646293090000|2022-03-03 07:38:10|4384.1|4383.5|4383.85|4383.25|4384.22|4383.62|4383.72|4383.12|27
1646293100000|2022-03-03 07:38:20|4383.6|4383|4383.97|4383.37|4384.1|4383.5|4383.6|4383|125
1646293110000|2022-03-03 07:38:30|4384.1|4383.5|4384.35|4383.75|4384.6|4384|4383.85|4383.25|17
1646293120000|2022-03-03 07:38:40|4384.1|4383.5|4384.1|4383.5|4384.22|4383.62|4383.85|4383.25|37
1646293130000|2022-03-03 07:38:50|4383.97|4383.37|4383.6|4383|4384.1|4383.5|4383.6|4383|11
1646293140000|2022-03-03 07:39:00|4383.85|4383.25|4383.85|4383.25|4383.85|4383.25|4383.6|4383|100
1646293150000|2022-03-03 07:39:10|4383.6|4383|4384.47|4383.87|4384.47|4383.87|4383.6|4383|22
1646293160000|2022-03-03 07:39:20|4384.6|4384|4383.85|4383.25|4384.6|4384|4383.85|4383.25|80
1646293170000|2022-03-03 07:39:30|4384.1|4383.5|4384.6|4384|4384.6|4384|4383.85|4383.25|48
1646293180000|2022-03-03 07:39:40|4384.1|4383.5|4384.1|4383.5|4384.35|4383.75|4383.97|4383.37|61
1646293190000|2022-03-03 07:39:50|4383.97|4383.37|4383.85|4383.25|4384.1|4383.5|4383.72|4383.12|55
1646293200000|2022-03-03 07:40:00|4384.1|4383.5|4381.1|4380.5|4384.1|4383.5|4380.85|4380.25|623
1646293210000|2022-03-03 07:40:10|4380.97|4380.37|4381.85|4381.25|4382.35|4381.75|4380.97|4380.37|115
1646293220000|2022-03-03 07:40:20|4381.6|4381|4380.85|4380.25|4381.85|4381.25|4380.72|4380.12|148
1646293230000|2022-03-03 07:40:30|4380.72|4380.12|4381.6|4381|4381.85|4381.25|4380.72|4380.12|74
1646293240000|2022-03-03 07:40:40|4381.85|4381.25|4382.1|4381.5|4382.22|4381.62|4381.6|4381|154
1646293250000|2022-03-03 07:40:50|4381.97|4381.37|4381.35|4380.75|4381.97|4381.37|4381.1|4380.5|81
1646293260000|2022-03-03 07:41:00|4381.22|4380.62|4379.97|4379.37|4381.35|4380.75|4379.85|4379.25|132
1646293270000|2022-03-03 07:41:10|4379.85|4379.25|4381.35|4380.75|4381.35|4380.75|4379.85|4379.25|175
1646293280000|2022-03-03 07:41:20|4381.6|4381|4380.85|4380.25|4381.6|4381|4380.6|4380|36
1646293290000|2022-03-03 07:41:30|4380.72|4380.12|4380.6|4380|4380.85|4380.25|4379.97|4379.37|128
1646293300000|2022-03-03 07:41:40|4380.72|4380.12|4380.35|4379.75|4380.72|4380.12|4380.1|4379.5|36
1646293310000|2022-03-03 07:41:50|4380.22|4379.62|4380.1|4379.5|4380.6|4380|4379.85|4379.25|62
1646293320000|2022-03-03 07:42:00|4379.97|4379.37|4381.6|4381|4381.6|4381|4379.85|4379.25|69
1646293330000|2022-03-03 07:42:10|4381.47|4380.87|4380.97|4380.37|4381.6|4381|4379.85|4379.25|131
1646293340000|2022-03-03 07:42:20|4380.85|4380.25|4379.97|4379.37|4381.1|4380.5|4379.85|4379.25|42
1646293350000|2022-03-03 07:42:30|4380.1|4379.5|4380.85|4380.25|4380.85|4380.25|4380.1|4379.5|28
1646293360000|2022-03-03 07:42:40|4380.97|4380.37|4380.35|4379.75|4380.97|4380.37|4380.1|4379.5|28
1646293370000|2022-03-03 07:42:50|4380.47|4379.87|4380.6|4380|4381.1|4380.5|4380.35|4379.75|47
1646293380000|2022-03-03 07:43:00|4380.85|4380.25|4380.85|4380.25|4381.35|4380.75|4380.85|4380.25|31
1646293390000|2022-03-03 07:43:10|4380.6|4380|4381.85|4381.25|4381.85|4381.25|4380.6|4380|34
1646293400000|2022-03-03 07:43:20|4381.72|4381.12|4381.85|4381.25|4381.85|4381.25|4381.35|4380.75|33
1646293410000|2022-03-03 07:43:30|4381.6|4381|4382.35|4381.75|4382.35|4381.75|4381.6|4381|44
1646293420000|2022-03-03 07:43:40|4382.47|4381.87|4382.85|4382.25|4382.85|4382.25|4382.35|4381.75|79
1646293430000|2022-03-03 07:43:50|4382.6|4382|4382.6|4382|4383.1|4382.5|4382.6|4382|41
1646293440000|2022-03-03 07:44:00|4382.47|4381.87|4382.35|4381.75|4382.6|4382|4382.1|4381.5|12
1646293450000|2022-03-03 07:44:10|4381.97|4381.37|4381.72|4381.12|4382.22|4381.62|4381.72|4381.12|35
1646293460000|2022-03-03 07:44:20|4381.6|4381|4382.6|4382|4382.72|4382.12|4381.47|4380.87|51
1646293470000|2022-03-03 07:44:30|4382.47|4381.87|4382.1|4381.5|4382.72|4382.12|4382.1|4381.5|22
1646293480000|2022-03-03 07:44:40|4381.97|4381.37|4382.47|4381.87|4382.47|4381.87|4381.72|4381.12|41
1646293490000|2022-03-03 07:44:50|4382.35|4381.75|4382.35|4381.75|4382.6|4382|4382.35|4381.75|11
1646293500000|2022-03-03 07:45:00|4382.1|4381.5|4381.35|4380.75|4382.35|4381.75|4380.97|4380.37|55
1646293510000|2022-03-03 07:45:10|4381.6|4381|4382.35|4381.75|4382.35|4381.75|4381.6|4381|38
1646293520000|2022-03-03 07:45:20|4382.47|4381.87|4382.35|4381.75|4382.6|4382|4382.35|4381.75|13
1646293530000|2022-03-03 07:45:30|4381.85|4381.25|4382.22|4381.62|4382.22|4381.62|4381.85|4381.25|47
1646293540000|2022-03-03 07:45:40|4382.35|4381.75|4382.35|4381.75|4382.35|4381.75|4381.97|4381.37|9
1646293550000|2022-03-03 07:45:50|4382.22|4381.62|4381.6|4381|4382.22|4381.62|4381.22|4380.62|35
1646293560000|2022-03-03 07:46:00|4381.47|4380.87|4381.35|4380.75|4381.85|4381.25|4381.1|4380.5|43
1646293570000|2022-03-03 07:46:10|4381.22|4380.62|4380.97|4380.37|4381.35|4380.75|4380.85|4380.25|16
1646293580000|2022-03-03 07:46:20|4380.85|4380.25|4381.6|4381|4381.6|4381|4380.35|4379.75|27
1646293590000|2022-03-03 07:46:30|4381.35|4380.75|4381.6|4381|4381.85|4381.25|4381.35|4380.75|12
1646293600000|2022-03-03 07:46:40|4381.47|4380.87|4380.47|4379.87|4381.6|4381|4380.47|4379.87|19
1646293610000|2022-03-03 07:46:50|4380.35|4379.75|4379.97|4379.37|4380.6|4380|4379.97|4379.37|25
1646293620000|2022-03-03 07:47:00|4379.85|4379.25|4379.85|4379.25|4380.35|4379.75|4379.85|4379.25|61
1646293630000|2022-03-03 07:47:10|4380.1|4379.5|4379.85|4379.25|4380.35|4379.75|4379.72|4379.12|30
1646293640000|2022-03-03 07:47:20|4380.35|4379.75|4380.85|4380.25|4380.85|4380.25|4380.1|4379.5|25
1646293650000|2022-03-03 07:47:30|4380.72|4380.12|4381.47|4380.87|4381.6|4381|4380.6|4380|63
1646293660000|2022-03-03 07:47:40|4381.35|4380.75|4381.6|4381|4381.85|4381.25|4381.1|4380.5|54
1646293670000|2022-03-03 07:47:50|4381.35|4380.75|4382.1|4381.5|4382.47|4381.87|4381.22|4380.62|58
1646293680000|2022-03-03 07:48:00|4382.35|4381.75|4382.85|4382.25|4382.85|4382.25|4382.35|4381.75|28
1646293690000|2022-03-03 07:48:10|4382.72|4382.12|4381.6|4381|4382.72|4382.12|4381.6|4381|71
1646293700000|2022-03-03 07:48:20|4381.97|4381.37|4382.6|4382|4382.85|4382.25|4381.97|4381.37|26
1646293710000|2022-03-03 07:48:30|4382.72|4382.12|4382.1|4381.5|4382.85|4382.25|4382.1|4381.5|13
1646293720000|2022-03-03 07:48:40|4381.85|4381.25|4381.85|4381.25|4382.22|4381.62|4381.35|4380.75|27
1646293730000|2022-03-03 07:48:50|4381.6|4381|4380.85|4380.25|4381.6|4381|4380.72|4380.12|29
1646293740000|2022-03-03 07:49:00|4380.97|4380.37|4380.6|4380|4381.1|4380.5|4380.35|4379.75|64
1646293750000|2022-03-03 07:49:10|4380.47|4379.87|4380.97|4380.37|4380.97|4380.37|4380.47|4379.87|38
1646293760000|2022-03-03 07:49:20|4380.85|4380.25|4381.47|4380.87|4381.6|4381|4380.85|4380.25|22
1646293770000|2022-03-03 07:49:30|4381.35|4380.75|4381.47|4380.87|4381.97|4381.37|4381.35|4380.75|18
1646293780000|2022-03-03 07:49:40|4381.35|4380.75|4381.6|4381|4381.72|4381.12|4381.35|4380.75|17
1646293790000|2022-03-03 07:49:50|4381.85|4381.25|4382.72|4382.12|4382.72|4382.12|4381.47|4380.87|27
1646293800000|2022-03-03 07:50:00|4382.6|4382|4382.1|4381.5|4382.85|4382.25|4382.1|4381.5|83
1646293810000|2022-03-03 07:50:10|4382.22|4381.62|4381.85|4381.25|4382.22|4381.62|4381.85|4381.25|30
1646293820000|2022-03-03 07:50:20|4381.97|4381.37|4380.72|4380.12|4381.97|4381.37|4380.72|4380.12|97
1646293830000|2022-03-03 07:50:30|4380.85|4380.25|4380.6|4380|4380.85|4380.25|4380.6|4380|30
1646293840000|2022-03-03 07:50:40|4380.85|4380.25|4380.85|4380.25|4380.85|4380.25|4380.6|4380|14
1646293850000|2022-03-03 07:50:50|4380.6|4380|4381.6|4381|4381.6|4381|4380.6|4380|31
1646293860000|2022-03-03 07:51:00|4381.47|4380.87|4382.35|4381.75|4382.35|4381.75|4381.47|4380.87|35
1646293870000|2022-03-03 07:51:10|4382.1|4381.5|4381.97|4381.37|4382.1|4381.5|4381.6|4381|39
1646293880000|2022-03-03 07:51:20|4381.85|4381.25|4382.1|4381.5|4382.1|4381.5|4381.85|4381.25|20
1646293890000|2022-03-03 07:51:30|4381.85|4381.25|4382.35|4381.75|4382.85|4382.25|4381.85|4381.25|36
1646293900000|2022-03-03 07:51:40|4382.6|4382|4382.22|4381.62|4382.6|4382|4382.1|4381.5|20
1646293910000|2022-03-03 07:51:50|4382.1|4381.5|4381.85|4381.25|4382.35|4381.75|4381.85|4381.25|26
1646293920000|2022-03-03 07:52:00|4381.97|4381.37|4380.85|4380.25|4382.1|4381.5|4380.85|4380.25|79
1646293930000|2022-03-03 07:52:10|4380.72|4380.12|4380.47|4379.87|4380.72|4380.12|4380.1|4379.5|30
1646293940000|2022-03-03 07:52:20|4380.35|4379.75|4380.85|4380.25|4380.85|4380.25|4380.22|4379.62|20
1646293950000|2022-03-03 07:52:30|4380.6|4380|4380.1|4379.5|4380.6|4380|4380.1|4379.5|29
1646293960000|2022-03-03 07:52:40|4380.35|4379.75|4380.35|4379.75|4380.6|4380|4380.1|4379.5|42
1646293970000|2022-03-03 07:52:50|4380.1|4379.5|4380.35|4379.75|4380.35|4379.75|4380.1|4379.5|37
1646293980000|2022-03-03 07:53:00|4380.1|4379.5|4380.35|4379.75|4380.35|4379.75|4380.1|4379.5|24
1646293990000|2022-03-03 07:53:10|4380.22|4379.62|4380.35|4379.75|4380.47|4379.87|4379.97|4379.37|14
1646294000000|2022-03-03 07:53:20|4380.6|4380|4380.47|4379.87|4380.72|4380.12|4380.22|4379.62|27
1646294010000|2022-03-03 07:53:30|4380.22|4379.62|4380.85|4380.25|4380.85|4380.25|4380.22|4379.62|10
1646294020000|2022-03-03 07:53:40|4380.35|4379.75|4380.35|4379.75|4380.47|4379.87|4380.1|4379.5|21
1646294030000|2022-03-03 07:53:50|4380.22|4379.62|4380.85|4380.25|4380.85|4380.25|4380.1|4379.5|96
1646294040000|2022-03-03 07:54:00|4382.85|4382.25|4382.6|4382|4382.85|4382.25|4381.85|4381.25|181
1646294050000|2022-03-03 07:54:10|4382.47|4381.87|4381.97|4381.37|4382.85|4382.25|4381.97|4381.37|52
1646294060000|2022-03-03 07:54:20|4381.85|4381.25|4382.85|4382.25|4382.85|4382.25|4381.85|4381.25|31
1646294070000|2022-03-03 07:54:30|4382.6|4382|4382.47|4381.87|4382.85|4382.25|4382.35|4381.75|49
1646294080000|2022-03-03 07:54:40|4382.35|4381.75|4383.72|4383.12|4383.85|4383.25|4382.35|4381.75|90
1646294090000|2022-03-03 07:54:50|4383.6|4383|4383.85|4383.25|4383.85|4383.25|4383.35|4382.75|122
1646294100000|2022-03-03 07:55:00|4383.6|4383|4383.35|4382.75|4383.85|4383.25|4383.35|4382.75|71
1646294110000|2022-03-03 07:55:10|4383.47|4382.87|4383.1|4382.5|4383.47|4382.87|4382.85|4382.25|50
1646294120000|2022-03-03 07:55:20|4383.22|4382.62|4383.85|4383.25|4383.85|4383.25|4383.22|4382.62|32
1646294130000|2022-03-03 07:55:30|4383.6|4383|4383.85|4383.25|4383.85|4383.25|4382.85|4382.25|161
1646294140000|2022-03-03 07:55:40|4383.35|4382.75|4382.85|4382.25|4383.6|4383|4382.72|4382.12|80
1646294150000|2022-03-03 07:55:50|4382.6|4382|4382.35|4381.75|4382.6|4382|4382.1|4381.5|70
1646294160000|2022-03-03 07:56:00|4382.1|4381.5|4381.85|4381.25|4382.22|4381.62|4381.6|4381|60
1646294170000|2022-03-03 07:56:10|4381.6|4381|4381.85|4381.25|4381.85|4381.25|4381.35|4380.75|32
1646294180000|2022-03-03 07:56:20|4381.97|4381.37|4382.1|4381.5|4382.1|4381.5|4381.85|4381.25|20
1646294190000|2022-03-03 07:56:30|4382.22|4381.62|4382.35|4381.75|4382.85|4382.25|4382.1|4381.5|37
1646294200000|2022-03-03 07:56:40|4382.1|4381.5|4381.6|4381|4382.1|4381.5|4381.6|4381|8
1646294210000|2022-03-03 07:56:50|4381.72|4381.12|4381.6|4381|4381.85|4381.25|4381.35|4380.75|24
1646294220000|2022-03-03 07:57:00|4381.1|4380.5|4381.97|4381.37|4382.22|4381.62|4381.1|4380.5|69
1646294230000|2022-03-03 07:57:10|4381.85|4381.25|4381.35|4380.75|4381.85|4381.25|4380.85|4380.25|123
1646294240000|2022-03-03 07:57:20|4381.47|4380.87|4381.1|4380.5|4382.1|4381.5|4380.6|4380|99
1646294250000|2022-03-03 07:57:30|4381.35|4380.75|4381.47|4380.87|4381.6|4381|4381.35|4380.75|8
1646294260000|2022-03-03 07:57:40|4381.6|4381|4381.85|4381.25|4381.85|4381.25|4381.35|4380.75|32
1646294270000|2022-03-03 07:57:50|4381.72|4381.12|4381.35|4380.75|4382.1|4381.5|4381.35|4380.75|28
1646294280000|2022-03-03 07:58:00|4381.22|4380.62|4381.35|4380.75|4381.85|4381.25|4381.22|4380.62|57
1646294290000|2022-03-03 07:58:10|4381.47|4380.87|4381.6|4381|4381.72|4381.12|4381.35|4380.75|23
1646294300000|2022-03-03 07:58:20|4381.97|4381.37|4382.35|4381.75|4382.72|4382.12|4381.85|4381.25|58
1646294310000|2022-03-03 07:58:30|4382.47|4381.87|4382.85|4382.25|4382.85|4382.25|4382.35|4381.75|28
1646294320000|2022-03-03 07:58:40|4382.47|4381.87|4382.85|4382.25|4382.85|4382.25|4381.97|4381.37|50
1646294330000|2022-03-03 07:58:50|4382.6|4382|4382.1|4381.5|4382.85|4382.25|4382.1|4381.5|138
1646294340000|2022-03-03 07:59:00|4381.85|4381.25|4381.6|4381|4382.1|4381.5|4381.22|4380.62|82
1646294350000|2022-03-03 07:59:10|4381.85|4381.25|4382.35|4381.75|4382.72|4382.12|4381.72|4381.12|66
1646294360000|2022-03-03 07:59:20|4382.1|4381.5|4382.22|4381.62|4382.35|4381.75|4381.85|4381.25|50
1646294370000|2022-03-03 07:59:30|4382.35|4381.75|4382.85|4382.25|4383.6|4383|4382.35|4381.75|53
1646294380000|2022-03-03 07:59:40|4383.1|4382.5|4383.6|4383|4383.85|4383.25|4383.1|4382.5|102
1646294390000|2022-03-03 07:59:50|4383.85|4383.25|4383.6|4383|4384.1|4383.5|4383.47|4382.87|110
1646294400000|2022-03-03 08:00:00|4384.85|4384.25|4380.85|4380.25|4384.85|4384.25|4378.1|4377.5|1097
1646294410000|2022-03-03 08:00:10|4381.1|4380.5|4381.1|4380.5|4381.72|4381.12|4379.85|4379.25|349
1646294420000|2022-03-03 08:00:20|4380.97|4380.37|4379.85|4379.25|4380.97|4380.37|4379.6|4379|201
1646294430000|2022-03-03 08:00:30|4379.6|4379|4382.6|4382|4382.6|4382|4378.85|4378.25|157
1646294440000|2022-03-03 08:00:40|4382.85|4382.25|4381.6|4381|4382.85|4382.25|4380.97|4380.37|76
1646294450000|2022-03-03 08:00:50|4381.72|4381.12|4381.1|4380.5|4382.1|4381.5|4381.1|4380.5|32
1646294460000|2022-03-03 08:01:00|4381.85|4381.25|4382.72|4382.12|4382.97|4382.37|4381.1|4380.5|114
1646294470000|2022-03-03 08:01:10|4382.85|4382.25|4381.6|4381|4382.97|4382.37|4381.6|4381|77
1646294480000|2022-03-03 08:01:20|4381.85|4381.25|4382.1|4381.5|4382.6|4382|4381.85|4381.25|73
1646294490000|2022-03-03 08:01:30|4381.97|4381.37|4381.47|4380.87|4382.1|4381.5|4381.1|4380.5|100
1646294500000|2022-03-03 08:01:40|4381.6|4381|4382.72|4382.12|4382.85|4382.25|4381.35|4380.75|32
1646294510000|2022-03-03 08:01:50|4382.85|4382.25|4383.35|4382.75|4383.35|4382.75|4381.97|4381.37|150
1646294520000|2022-03-03 08:02:00|4383.85|4383.25|4383.22|4382.62|4383.85|4383.25|4382.35|4381.75|112
1646294530000|2022-03-03 08:02:10|4383.1|4382.5|4383.1|4382.5|4383.22|4382.62|4382.6|4382|38
1646294540000|2022-03-03 08:02:20|4382.97|4382.37|4383.35|4382.75|4383.85|4383.25|4382.85|4382.25|106
1646294550000|2022-03-03 08:02:30|4383.6|4383|4383.6|4383|4383.97|4383.37|4383.35|4382.75|33
1646294560000|2022-03-03 08:02:40|4383.47|4382.87|4384.22|4383.62|4384.35|4383.75|4383.35|4382.75|109
1646294570000|2022-03-03 08:02:50|4383.97|4383.37|4383.85|4383.25|4383.97|4383.37|4383.47|4382.87|32
1646294580000|2022-03-03 08:03:00|4383.1|4382.5|4383.85|4383.25|4384.6|4384|4383.1|4382.5|159
1646294590000|2022-03-03 08:03:10|4383.72|4383.12|4383.6|4383|4383.85|4383.25|4382.85|4382.25|67
1646294600000|2022-03-03 08:03:20|4383.97|4383.37|4384.1|4383.5|4384.6|4384|4383.85|4383.25|67
1646294610000|2022-03-03 08:03:30|4383.97|4383.37|4383.35|4382.75|4384.1|4383.5|4382.85|4382.25|69
1646294620000|2022-03-03 08:03:40|4383.47|4382.87|4384.6|4384|4384.85|4384.25|4383.47|4382.87|51
1646294630000|2022-03-03 08:03:50|4384.47|4383.87|4385.22|4384.62|4385.35|4384.75|4384.22|4383.62|52
1646294640000|2022-03-03 08:04:00|4385.35|4384.75|4385.35|4384.75|4385.35|4384.75|4384.97|4384.37|51
1646294650000|2022-03-03 08:04:10|4385.72|4385.12|4386.1|4385.5|4386.1|4385.5|4385.6|4385|83
1646294660000|2022-03-03 08:04:20|4386.22|4385.62|4386.6|4386|4387.22|4386.62|4386.22|4385.62|132
1646294670000|2022-03-03 08:04:30|4386.47|4385.87|4386.47|4385.87|4386.72|4386.12|4386.1|4385.5|74
1646294680000|2022-03-03 08:04:40|4386.35|4385.75|4386.22|4385.62|4386.35|4385.75|4385.97|4385.37|37
1646294690000|2022-03-03 08:04:50|4386.6|4386|4386.35|4385.75|4386.6|4386|4385.85|4385.25|40
1646294700000|2022-03-03 08:05:00|4386.47|4385.87|4386.22|4385.62|4386.47|4385.87|4385.85|4385.25|41
1646294710000|2022-03-03 08:05:10|4386.47|4385.87|4385.6|4385|4386.47|4385.87|4385.6|4385|19
1646294720000|2022-03-03 08:05:20|4385.72|4385.12|4386.47|4385.87|4386.6|4386|4385.72|4385.12|42
1646294730000|2022-03-03 08:05:30|4386.72|4386.12|4386.22|4385.62|4386.72|4386.12|4385.97|4385.37|47
1646294740000|2022-03-03 08:05:40|4386.35|4385.75|4387.1|4386.5|4387.72|4387.12|4386.1|4385.5|351
1646294750000|2022-03-03 08:05:50|4387.22|4386.62|4387.1|4386.5|4387.35|4386.75|4386.97|4386.37|82
1646294760000|2022-03-03 08:06:00|4386.97|4386.37|4387.22|4386.62|4387.47|4386.87|4386.85|4386.25|46
1646294770000|2022-03-03 08:06:10|4387.1|4386.5|4386.97|4386.37|4387.97|4387.37|4386.85|4386.25|87
1646294780000|2022-03-03 08:06:20|4387.22|4386.62|4387.47|4386.87|4387.72|4387.12|4387.22|4386.62|36
1646294790000|2022-03-03 08:06:30|4387.35|4386.75|4386.85|4386.25|4387.6|4387|4386.85|4386.25|71
1646294800000|2022-03-03 08:06:40|4386.6|4386|4387.72|4387.12|4387.85|4387.25|4386.6|4386|48
1646294810000|2022-03-03 08:06:50|4387.6|4387|4387.1|4386.5|4387.6|4387|4386.85|4386.25|48
1646294820000|2022-03-03 08:07:00|4387.22|4386.62|4387.72|4387.12|4387.85|4387.25|4387.22|4386.62|45
1646294830000|2022-03-03 08:07:10|4388.1|4387.5|4388.6|4388|4388.6|4388|4387.35|4386.75|295
1646294840000|2022-03-03 08:07:20|4388.85|4388.25|4389.6|4389|4389.6|4389|4388.85|4388.25|107
1646294850000|2022-03-03 08:07:30|4389.85|4389.25|4390.72|4390.12|4391.22|4390.62|4389.85|4389.25|155
1646294860000|2022-03-03 08:07:40|4390.85|4390.25|4390.72|4390.12|4390.97|4390.37|4390.6|4390|42
1646294870000|2022-03-03 08:07:50|4391.1|4390.5|4390.85|4390.25|4391.1|4390.5|4390.35|4389.75|75
1646294880000|2022-03-03 08:08:00|4390.1|4389.5|4389.97|4389.37|4390.35|4389.75|4389.85|4389.25|50
1646294890000|2022-03-03 08:08:10|4390.1|4389.5|4389.85|4389.25|4390.6|4390|4389.6|4389|52
1646294900000|2022-03-03 08:08:20|4389.97|4389.37|4390.47|4389.87|4390.6|4390|4389.97|4389.37|42
1646294910000|2022-03-03 08:08:30|4390.35|4389.75|4390.47|4389.87|4390.6|4390|4390.22|4389.62|20
1646294920000|2022-03-03 08:08:40|4390.35|4389.75|4390.1|4389.5|4390.6|4390|4389.72|4389.12|27
1646294930000|2022-03-03 08:08:50|4389.97|4389.37|4389.72|4389.12|4389.97|4389.37|4389.47|4388.87|8
1646294940000|2022-03-03 08:09:00|4389.6|4389|4388.6|4388|4389.6|4389|4388.6|4388|62
1646294950000|2022-03-03 08:09:10|4388.72|4388.12|4388.22|4387.62|4388.85|4388.25|4388.1|4387.5|60
1646294960000|2022-03-03 08:09:20|4388.47|4387.87|4389.1|4388.5|4389.6|4389|4388.47|4387.87|70
1646294970000|2022-03-03 08:09:30|4388.85|4388.25|4389.1|4388.5|4389.35|4388.75|4388.6|4388|21
1646294980000|2022-03-03 08:09:40|4389.22|4388.62|4390.1|4389.5|4390.22|4389.62|4389.22|4388.62|39
1646294990000|2022-03-03 08:09:50|4389.85|4389.25|4388.97|4388.37|4389.85|4389.25|4388.97|4388.37|43
1646295000000|2022-03-03 08:10:00|4389.1|4388.5|4389.97|4389.37|4389.97|4389.37|4389.1|4388.5|38
1646295010000|2022-03-03 08:10:10|4390.22|4389.62|4389.35|4388.75|4390.97|4390.37|4389.35|4388.75|94
1646295020000|2022-03-03 08:10:20|4389.22|4388.62|4388.72|4388.12|4389.72|4389.12|4388.72|4388.12|69
1646295030000|2022-03-03 08:10:30|4388.85|4388.25|4388.1|4387.5|4389.1|4388.5|4388.1|4387.5|63
1646295040000|2022-03-03 08:10:40|4387.97|4387.37|4388.35|4387.75|4388.35|4387.75|4387.97|4387.37|22
1646295050000|2022-03-03 08:10:50|4388.22|4387.62|4387.85|4387.25|4388.22|4387.62|4387.85|4387.25|38
1646295060000|2022-03-03 08:11:00|4387.72|4387.12|4387.35|4386.75|4387.85|4387.25|4387.35|4386.75|46
1646295070000|2022-03-03 08:11:10|4387.22|4386.62|4387.47|4386.87|4387.6|4387|4387.1|4386.5|43
1646295080000|2022-03-03 08:11:20|4387.6|4387|4387.6|4387|4388.1|4387.5|4387.47|4386.87|68
1646295090000|2022-03-03 08:11:30|4387.47|4386.87|4387.6|4387|4387.97|4387.37|4387.35|4386.75|25
1646295100000|2022-03-03 08:11:40|4387.85|4387.25|4387.47|4386.87|4387.85|4387.25|4387.35|4386.75|39
1646295110000|2022-03-03 08:11:50|4387.35|4386.75|4387.22|4386.62|4387.35|4386.75|4386.72|4386.12|226
1646295120000|2022-03-03 08:12:00|4387.1|4386.5|4386.85|4386.25|4387.6|4387|4386.85|4386.25|37
1646295130000|2022-03-03 08:12:10|4387.1|4386.5|4386.85|4386.25|4387.1|4386.5|4386.6|4386|15
1646295140000|2022-03-03 08:12:20|4386.97|4386.37|4387.47|4386.87|4387.6|4387|4386.97|4386.37|64
1646295150000|2022-03-03 08:12:30|4387.35|4386.75|4387.22|4386.62|4387.6|4387|4387.1|4386.5|53
1646295160000|2022-03-03 08:12:40|4387.35|4386.75|4388.72|4388.12|4388.72|4388.12|4387.35|4386.75|43
1646295170000|2022-03-03 08:12:50|4388.6|4388|4388.22|4387.62|4388.6|4388|4388.1|4387.5|51
1646295180000|2022-03-03 08:13:00|4387.72|4387.12|4387.6|4387|4388.1|4387.5|4387.35|4386.75|22
1646295190000|2022-03-03 08:13:10|4387.72|4387.12|4387.6|4387|4387.85|4387.25|4387.6|4387|15
1646295200000|2022-03-03 08:13:20|4387.47|4386.87|4387.72|4387.12|4387.97|4387.37|4387.47|4386.87|8
1646295210000|2022-03-03 08:13:30|4387.6|4387|4388.22|4387.62|4388.6|4388|4387.47|4386.87|61
1646295220000|2022-03-03 08:13:40|4388.35|4387.75|4389.35|4388.75|4389.35|4388.75|4387.97|4387.37|21
1646295230000|2022-03-03 08:13:50|4389.22|4388.62|4389.22|4388.62|4389.22|4388.62|4388.6|4388|40
1646295240000|2022-03-03 08:14:00|4388.97|4388.37|4389.22|4388.62|4389.35|4388.75|4388.97|4388.37|34
1646295250000|2022-03-03 08:14:10|4389.47|4388.87|4389.97|4389.37|4390.1|4389.5|4389.35|4388.75|50
1646295260000|2022-03-03 08:14:20|4390.1|4389.5|4390.35|4389.75|4390.35|4389.75|4389.72|4389.12|12
1646295270000|2022-03-03 08:14:30|4390.22|4389.62|4390.6|4390|4390.6|4390|4390.22|4389.62|19
1646295280000|2022-03-03 08:14:40|4390.47|4389.87|4390.85|4390.25|4390.97|4390.37|4390.47|4389.87|11
1646295290000|2022-03-03 08:14:50|4390.97|4390.37|4391.22|4390.62|4391.6|4391|4390.97|4390.37|50
1646295300000|2022-03-03 08:15:00|4391.1|4390.5|4391.35|4390.75|4391.47|4390.87|4390.72|4390.12|50
1646295310000|2022-03-03 08:15:10|4391.47|4390.87|4391.72|4391.12|4391.85|4391.25|4391.35|4390.75|31
1646295320000|2022-03-03 08:15:20|4391.85|4391.25|4392.22|4391.62|4392.35|4391.75|4391.72|4391.12|71
1646295330000|2022-03-03 08:15:30|4392.1|4391.5|4392.22|4391.62|4392.35|4391.75|4392.1|4391.5|21
1646295340000|2022-03-03 08:15:40|4392.6|4392|4392.85|4392.25|4393.22|4392.62|4392.6|4392|71
1646295350000|2022-03-03 08:15:50|4392.97|4392.37|4392.47|4391.87|4393.1|4392.5|4392.35|4391.75|135
1646295360000|2022-03-03 08:16:00|4392.85|4392.25|4392.6|4392|4394.1|4393.5|4392.6|4392|160
1646295370000|2022-03-03 08:16:10|4392.35|4391.75|4392.85|4392.25|4393.22|4392.62|4392.1|4391.5|85
1646295380000|2022-03-03 08:16:20|4392.97|4392.37|4392.85|4392.25|4393.1|4392.5|4392.35|4391.75|80
1646295390000|2022-03-03 08:16:30|4392.6|4392|4393.1|4392.5|4393.35|4392.75|4392.6|4392|52
1646295400000|2022-03-03 08:16:40|4393.35|4392.75|4393.47|4392.87|4393.72|4393.12|4393.35|4392.75|24
1646295410000|2022-03-03 08:16:50|4393.6|4393|4393.6|4393|4393.72|4393.12|4393.35|4392.75|84
1646295420000|2022-03-03 08:17:00|4393.72|4393.12|4393.85|4393.25|4394.1|4393.5|4393.72|4393.12|33
1646295430000|2022-03-03 08:17:10|4393.97|4393.37|4393.6|4393|4393.97|4393.37|4393.35|4392.75|42
1646295440000|2022-03-03 08:17:20|4393.47|4392.87|4394.97|4394.37|4394.97|4394.37|4393.35|4392.75|71
1646295450000|2022-03-03 08:17:30|4394.85|4394.25|4394.35|4393.75|4394.97|4394.37|4393.97|4393.37|56
1646295460000|2022-03-03 08:17:40|4394.47|4393.87|4393.85|4393.25|4394.47|4393.87|4393.85|4393.25|151
1646295470000|2022-03-03 08:17:50|4394.1|4393.5|4394.47|4393.87|4394.47|4393.87|4394.1|4393.5|37
1646295480000|2022-03-03 08:18:00|4394.35|4393.75|4394.35|4393.75|4394.35|4393.75|4393.85|4393.25|42
1646295490000|2022-03-03 08:18:10|4394.47|4393.87|4394.47|4393.87|4394.6|4394|4394.35|4393.75|11
1646295500000|2022-03-03 08:18:20|4394.35|4393.75|4394.1|4393.5|4394.85|4394.25|4394.1|4393.5|29
1646295510000|2022-03-03 08:18:30|4393.97|4393.37|4394.1|4393.5|4394.1|4393.5|4393.72|4393.12|61
1646295520000|2022-03-03 08:18:40|4394.22|4393.62|4394.1|4393.5|4394.6|4394|4394.1|4393.5|85
1646295530000|2022-03-03 08:18:50|4393.97|4393.37|4393.85|4393.25|4394.22|4393.62|4393.85|4393.25|22
1646295540000|2022-03-03 08:19:00|4394.1|4393.5|4393.72|4393.12|4394.22|4393.62|4393.72|4393.12|29
1646295550000|2022-03-03 08:19:10|4393.85|4393.25|4393.85|4393.25|4394.1|4393.5|4393.6|4393|22
1646295560000|2022-03-03 08:19:20|4393.97|4393.37|4392.85|4392.25|4393.97|4393.37|4392.85|4392.25|82
1646295570000|2022-03-03 08:19:30|4392.72|4392.12|4392.72|4392.12|4393.22|4392.62|4392.47|4391.87|77
1646295580000|2022-03-03 08:19:40|4392.97|4392.37|4393.35|4392.75|4393.35|4392.75|4392.85|4392.25|26
1646295590000|2022-03-03 08:19:50|4393.22|4392.62|4392.97|4392.37|4393.22|4392.62|4392.72|4392.12|20
1646295600000|2022-03-03 08:20:00|4393.1|4392.5|4393.47|4392.87|4393.97|4393.37|4393.1|4392.5|31
1646295610000|2022-03-03 08:20:10|4393.35|4392.75|4393.47|4392.87|4393.6|4393|4393.22|4392.62|13
1646295620000|2022-03-03 08:20:20|4393.6|4393|4392.97|4392.37|4393.6|4393|4392.97|4392.37|7
1646295630000|2022-03-03 08:20:30|4393.22|4392.62|4392.72|4392.12|4393.22|4392.62|4392.72|4392.12|39
1646295640000|2022-03-03 08:20:40|4392.6|4392|4393.22|4392.62|4393.85|4393.25|4392.6|4392|112
1646295650000|2022-03-03 08:20:50|4393.35|4392.75|4392.6|4392|4393.35|4392.75|4392.6|4392|44
1646295660000|2022-03-03 08:21:00|4392.47|4391.87|4392.85|4392.25|4392.85|4392.25|4392.47|4391.87|27
1646295670000|2022-03-03 08:21:10|4392.97|4392.37|4390.85|4390.25|4393.22|4392.62|4390.6|4390|171
1646295680000|2022-03-03 08:21:20|4390.6|4390|4391.85|4391.25|4392.1|4391.5|4390.6|4390|122
1646295690000|2022-03-03 08:21:30|4391.6|4391|4391.6|4391|4391.85|4391.25|4391.35|4390.75|9
1646295700000|2022-03-03 08:21:40|4391.85|4391.25|4391.6|4391|4391.85|4391.25|4391.47|4390.87|15
1646295710000|2022-03-03 08:21:50|4391.85|4391.25|4392.1|4391.5|4392.22|4391.62|4391.85|4391.25|10
1646295720000|2022-03-03 08:22:00|4392.22|4391.62|4392.72|4392.12|4392.85|4392.25|4392.22|4391.62|22
1646295730000|2022-03-03 08:22:10|4393.1|4392.5|4392.6|4392|4393.35|4392.75|4392.6|4392|42
1646295740000|2022-03-03 08:22:20|4392.47|4391.87|4392.85|4392.25|4393.1|4392.5|4392.35|4391.75|31
1646295750000|2022-03-03 08:22:30|4392.72|4392.12|4392.22|4391.62|4392.72|4392.12|4392.22|4391.62|15
1646295760000|2022-03-03 08:22:40|4392.35|4391.75|4392.47|4391.87|4392.85|4392.25|4392.35|4391.75|13
1646295770000|2022-03-03 08:22:50|4392.6|4392|4391.22|4390.62|4392.6|4392|4391.22|4390.62|48
1646295780000|2022-03-03 08:23:00|4391.1|4390.5|4391.72|4391.12|4392.1|4391.5|4390.97|4390.37|93
1646295790000|2022-03-03 08:23:10|4391.6|4391|4391.6|4391|4391.6|4391|4390.85|4390.25|72
1646295800000|2022-03-03 08:23:20|4392.22|4391.62|4393.22|4392.62|4393.22|4392.62|4392.1|4391.5|43
1646295810000|2022-03-03 08:23:30|4393.1|4392.5|4393.47|4392.87|4393.47|4392.87|4393.1|4392.5|64
1646295820000|2022-03-03 08:23:40|4393.85|4393.25|4393.72|4393.12|4393.97|4393.37|4393.35|4392.75|212
1646295830000|2022-03-03 08:23:50|4393.85|4393.25|4393.85|4393.25|4394.35|4393.75|4393.85|4393.25|55
1646295840000|2022-03-03 08:24:00|4394.1|4393.5|4393.35|4392.75|4394.1|4393.5|4393.22|4392.62|59
1646295850000|2022-03-03 08:24:10|4393.6|4393|4393.22|4392.62|4393.85|4393.25|4392.97|4392.37|48
1646295860000|2022-03-03 08:24:20|4393.35|4392.75|4392.6|4392|4393.35|4392.75|4392.6|4392|31
1646295870000|2022-03-03 08:24:30|4392.72|4392.12|4392.97|4392.37|4393.1|4392.5|4392.35|4391.75|38
1646295880000|2022-03-03 08:24:40|4393.1|4392.5|4393.1|4392.5|4393.47|4392.87|4392.85|4392.25|27
1646295890000|2022-03-03 08:24:50|4393.35|4392.75|4393.6|4393|4393.6|4393|4393.22|4392.62|14
1646295900000|2022-03-03 08:25:00|4393.85|4393.25|4393.35|4392.75|4393.85|4393.25|4393.35|4392.75|63
1646295910000|2022-03-03 08:25:10|4393.47|4392.87|4393.35|4392.75|4393.47|4392.87|4393.22|4392.62|24
1646295920000|2022-03-03 08:25:20|4393.47|4392.87|4393.72|4393.12|4393.85|4393.25|4393.35|4392.75|15
1646295930000|2022-03-03 08:25:30|4393.35|4392.75|4393.1|4392.5|4393.6|4393|4393.1|4392.5|17
1646295940000|2022-03-03 08:25:40|4392.97|4392.37|4393.35|4392.75|4393.35|4392.75|4392.85|4392.25|21
1646295950000|2022-03-03 08:25:50|4393.22|4392.62|4393.1|4392.5|4393.35|4392.75|4393.1|4392.5|27
1646295960000|2022-03-03 08:26:00|4392.97|4392.37|4391.85|4391.25|4392.97|4392.37|4391.85|4391.25|26
1646295970000|2022-03-03 08:26:10|4392.1|4391.5|4391.97|4391.37|4392.35|4391.75|4391.85|4391.25|19
1646295980000|2022-03-03 08:26:20|4392.1|4391.5|4392.6|4392|4392.72|4392.12|4391.97|4391.37|21
1646295990000|2022-03-03 08:26:30|4392.72|4392.12|4391.85|4391.25|4392.97|4392.37|4391.72|4391.12|85
1646296000000|2022-03-03 08:26:40|4391.6|4391|4391.72|4391.12|4392.1|4391.5|4391.6|4391|78
1646296010000|2022-03-03 08:26:50|4391.6|4391|4392.47|4391.87|4392.47|4391.87|4391.6|4391|15
1646296020000|2022-03-03 08:27:00|4392.35|4391.75|4392.22|4391.62|4392.35|4391.75|4391.85|4391.25|24
1646296030000|2022-03-03 08:27:10|4391.97|4391.37|4391.97|4391.37|4391.97|4391.37|4391.6|4391|66
1646296040000|2022-03-03 08:27:20|4391.85|4391.25|4391.85|4391.25|4392.47|4391.87|4391.72|4391.12|16
1646296050000|2022-03-03 08:27:30|4391.6|4391|4391.97|4391.37|4392.22|4391.62|4391.6|4391|15
1646296060000|2022-03-03 08:27:40|4391.72|4391.12|4391.97|4391.37|4392.22|4391.62|4391.72|4391.12|69
1646296070000|2022-03-03 08:27:50|4392.1|4391.5|4392.22|4391.62|4392.47|4391.87|4392.1|4391.5|14
1646296080000|2022-03-03 08:28:00|4392.35|4391.75|4391.47|4390.87|4392.35|4391.75|4391.47|4390.87|18
1646296090000|2022-03-03 08:28:10|4391.6|4391|4391.72|4391.12|4391.97|4391.37|4391.47|4390.87|63
1646296100000|2022-03-03 08:28:20|4391.47|4390.87|4391.22|4390.62|4391.6|4391|4391.22|4390.62|12
1646296110000|2022-03-03 08:28:30|4391.1|4390.5|4391.35|4390.75|4391.35|4390.75|4390.72|4390.12|23
1646296120000|2022-03-03 08:28:40|4391.6|4391|4391.1|4390.5|4391.6|4391|4390.97|4390.37|31
1646296130000|2022-03-03 08:28:50|4391.22|4390.62|4390.97|4390.37|4391.35|4390.75|4390.72|4390.12|39
1646296140000|2022-03-03 08:29:00|4390.85|4390.25|4390.1|4389.5|4390.85|4390.25|4390.1|4389.5|36
1646296150000|2022-03-03 08:29:10|4390.22|4389.62|4389.72|4389.12|4390.22|4389.62|4389.72|4389.12|63
1646296160000|2022-03-03 08:29:20|4389.85|4389.25|4390.1|4389.5|4390.35|4389.75|4389.85|4389.25|33
1646296170000|2022-03-03 08:29:30|4389.97|4389.37|4388.97|4388.37|4390.1|4389.5|4388.97|4388.37|54
1646296180000|2022-03-03 08:29:40|4389.1|4388.5|4389.22|4388.62|4389.22|4388.62|4388.97|4388.37|6
1646296190000|2022-03-03 08:29:50|4389.35|4388.75|4388.35|4387.75|4389.35|4388.75|4388.35|4387.75|57
1646296200000|2022-03-03 08:30:00|4388.47|4387.87|4388.35|4387.75|4388.97|4388.37|4388.1|4387.5|105
1646296210000|2022-03-03 08:30:10|4388.47|4387.87|4388.47|4387.87|4388.72|4388.12|4388.22|4387.62|50
1646296220000|2022-03-03 08:30:20|4388.6|4388|4388.1|4387.5|4388.6|4388|4388.1|4387.5|17
1646296230000|2022-03-03 08:30:30|4388.35|4387.75|4388.1|4387.5|4388.47|4387.87|4388.1|4387.5|29
1646296240000|2022-03-03 08:30:40|4388.22|4387.62|4387.97|4387.37|4388.22|4387.62|4387.97|4387.37|19
1646296250000|2022-03-03 08:30:50|4387.85|4387.25|4387.1|4386.5|4387.85|4387.25|4387.1|4386.5|58
1646296260000|2022-03-03 08:31:00|4386.85|4386.25|4387.1|4386.5|4387.6|4387|4386.6|4386|106
1646296270000|2022-03-03 08:31:10|4387.22|4386.62|4386.72|4386.12|4387.22|4386.62|4386.6|4386|53
1646296280000|2022-03-03 08:31:20|4386.85|4386.25|4386.72|4386.12|4386.85|4386.25|4386.6|4386|13
1646296290000|2022-03-03 08:31:30|4386.85|4386.25|4387.22|4386.62|4387.35|4386.75|4386.72|4386.12|22
1646296300000|2022-03-03 08:31:40|4387.1|4386.5|4387.22|4386.62|4387.35|4386.75|4387.1|4386.5|12
1646296310000|2022-03-03 08:31:50|4387.1|4386.5|4387.22|4386.62|4387.35|4386.75|4386.97|4386.37|7
1646296320000|2022-03-03 08:32:00|4387.35|4386.75|4387.1|4386.5|4387.35|4386.75|4386.6|4386|36
1646296330000|2022-03-03 08:32:10|4387.35|4386.75|4386.6|4386|4387.35|4386.75|4386.6|4386|30
1646296340000|2022-03-03 08:32:20|4386.72|4386.12|4386.97|4386.37|4387.1|4386.5|4386.72|4386.12|6
1646296350000|2022-03-03 08:32:30|4386.85|4386.25|4386.47|4385.87|4386.85|4386.25|4386.35|4385.75|31
1646296360000|2022-03-03 08:32:40|4386.6|4386|4385.6|4385|4386.6|4386|4385.6|4385|74
1646296370000|2022-03-03 08:32:50|4385.47|4384.87|4385.97|4385.37|4386.22|4385.62|4385.47|4384.87|40
1646296380000|2022-03-03 08:33:00|4386.1|4385.5|4385.1|4384.5|4386.1|4385.5|4385.1|4384.5|22
1646296390000|2022-03-03 08:33:10|4384.97|4384.37|4385.85|4385.25|4385.85|4385.25|4384.85|4384.25|89
1646296400000|2022-03-03 08:33:20|4385.6|4385|4385.35|4384.75|4385.97|4385.37|4385.35|4384.75|42
1646296410000|2022-03-03 08:33:30|4385.1|4384.5|4385.1|4384.5|4385.35|4384.75|4384.85|4384.25|51
1646296420000|2022-03-03 08:33:40|4385.22|4384.62|4385.6|4385|4385.72|4385.12|4385.1|4384.5|75
1646296430000|2022-03-03 08:33:50|4385.72|4385.12|4384.35|4383.75|4385.72|4385.12|4384.22|4383.62|59
1646296440000|2022-03-03 08:34:00|4384.1|4383.5|4384.1|4383.5|4384.35|4383.75|4383.85|4383.25|60
1646296450000|2022-03-03 08:34:10|4384.22|4383.62|4383.47|4382.87|4384.22|4383.62|4383.47|4382.87|52
1646296460000|2022-03-03 08:34:20|4383.6|4383|4383.6|4383|4383.72|4383.12|4383.47|4382.87|15
1646296470000|2022-03-03 08:34:30|4383.72|4383.12|4382.85|4382.25|4383.72|4383.12|4382.85|4382.25|52
1646296480000|2022-03-03 08:34:40|4383.1|4382.5|4383.35|4382.75|4383.47|4382.87|4382.97|4382.37|26
1646296490000|2022-03-03 08:34:50|4383.22|4382.62|4383.6|4383|4383.72|4383.12|4383.22|4382.62|15
1646296500000|2022-03-03 08:35:00|4383.72|4383.12|4383.1|4382.5|4383.72|4383.12|4383.1|4382.5|89
1646296510000|2022-03-03 08:35:10|4382.97|4382.37|4381.35|4380.75|4383.1|4382.5|4381.35|4380.75|92
1646296520000|2022-03-03 08:35:20|4381.47|4380.87|4381.35|4380.75|4381.85|4381.25|4381.35|4380.75|90
1646296530000|2022-03-03 08:35:30|4381.1|4380.5|4379.6|4379|4381.35|4380.75|4379.35|4378.75|154
1646296540000|2022-03-03 08:35:40|4379.47|4378.87|4380.1|4379.5|4380.1|4379.5|4379.35|4378.75|106
1646296550000|2022-03-03 08:35:50|4379.97|4379.37|4379.35|4378.75|4379.97|4379.37|4379.35|4378.75|49
1646296560000|2022-03-03 08:36:00|4379.1|4378.5|4376.72|4376.12|4379.1|4378.5|4376.72|4376.12|218
1646296570000|2022-03-03 08:36:10|4376.85|4376.25|4377.22|4376.62|4377.6|4377|4376.85|4376.25|146
1646296580000|2022-03-03 08:36:20|4377.35|4376.75|4376.85|4376.25|4378.35|4377.75|4376.85|4376.25|96
1646296590000|2022-03-03 08:36:30|4376.97|4376.37|4377.6|4377|4377.6|4377|4376.1|4375.5|153
1646296600000|2022-03-03 08:36:40|4377.47|4376.87|4376.72|4376.12|4377.47|4376.87|4376.6|4376|76
1646296610000|2022-03-03 08:36:50|4376.85|4376.25|4377.6|4377|4377.6|4377|4376.6|4376|86
1646296620000|2022-03-03 08:37:00|4377.47|4376.87|4377.85|4377.25|4378.1|4377.5|4377.35|4376.75|60
1646296630000|2022-03-03 08:37:10|4378.1|4377.5|4377.85|4377.25|4378.85|4378.25|4377.22|4376.62|245
1646296640000|2022-03-03 08:37:20|4377.97|4377.37|4377.22|4376.62|4378.6|4378|4377.22|4376.62|116
1646296650000|2022-03-03 08:37:30|4377.35|4376.75|4377.6|4377|4377.6|4377|4377.1|4376.5|68
1646296660000|2022-03-03 08:37:40|4377.47|4376.87|4376.85|4376.25|4377.72|4377.12|4376.85|4376.25|29
1646296670000|2022-03-03 08:37:50|4376.72|4376.12|4376.22|4375.62|4376.85|4376.25|4375.35|4374.75|146
1646296680000|2022-03-03 08:38:00|4376.6|4376|4375.6|4375|4376.97|4376.37|4375.47|4374.87|98
1646296690000|2022-03-03 08:38:10|4375.35|4374.75|4375.72|4375.12|4375.85|4375.25|4375.22|4374.62|47
1646296700000|2022-03-03 08:38:20|4375.97|4375.37|4376.6|4376|4377.22|4376.62|4375.85|4375.25|128
1646296710000|2022-03-03 08:38:30|4376.35|4375.75|4375.85|4375.25|4376.35|4375.75|4375.47|4374.87|74
1646296720000|2022-03-03 08:38:40|4375.97|4375.37|4375.1|4374.5|4375.97|4375.37|4374.85|4374.25|71
1646296730000|2022-03-03 08:38:50|4375.35|4374.75|4375.35|4374.75|4375.6|4375|4375.35|4374.75|95
1646296740000|2022-03-03 08:39:00|4375.47|4374.87|4376.6|4376|4376.6|4376|4375.47|4374.87|80
1646296750000|2022-03-03 08:39:10|4375.97|4375.37|4377.97|4377.37|4377.97|4377.37|4375.6|4375|226
1646296760000|2022-03-03 08:39:20|4377.85|4377.25|4377.85|4377.25|4377.97|4377.37|4377.22|4376.62|75
1646296770000|2022-03-03 08:39:30|4377.6|4377|4377.22|4376.62|4377.85|4377.25|4377.22|4376.62|66
1646296780000|2022-03-03 08:39:40|4377.35|4376.75|4376.1|4375.5|4377.6|4377|4375.85|4375.25|79
1646296790000|2022-03-03 08:39:50|4376.35|4375.75|4376.72|4376.12|4376.72|4376.12|4375.6|4375|141
1646296800000|2022-03-03 08:40:00|4377.1|4376.5|4376.72|4376.12|4377.1|4376.5|4376.47|4375.87|83
1646296810000|2022-03-03 08:40:10|4376.85|4376.25|4376.6|4376|4377.1|4376.5|4376.6|4376|12
1646296820000|2022-03-03 08:40:20|4376.22|4375.62|4376.97|4376.37|4376.97|4376.37|4376.22|4375.62|59
1646296830000|2022-03-03 08:40:30|4376.85|4376.25|4375.6|4375|4376.85|4376.25|4375.6|4375|41
1646296840000|2022-03-03 08:40:40|4375.97|4375.37|4375.97|4375.37|4376.6|4376|4375.85|4375.25|119
1646296850000|2022-03-03 08:40:50|4375.85|4375.25|4375.6|4375|4376.22|4375.62|4375.35|4374.75|53
1646296860000|2022-03-03 08:41:00|4375.35|4374.75|4375.35|4374.75|4375.85|4375.25|4375.1|4374.5|59
1646296870000|2022-03-03 08:41:10|4375.22|4374.62|4376.1|4375.5|4376.1|4375.5|4375.22|4374.62|46
1646296880000|2022-03-03 08:41:20|4375.97|4375.37|4374.47|4373.87|4375.97|4375.37|4374.35|4373.75|161
1646296890000|2022-03-03 08:41:30|4374.35|4373.75|4374.85|4374.25|4374.85|4374.25|4374.1|4373.5|65
1646296900000|2022-03-03 08:41:40|4374.47|4373.87|4374.47|4373.87|4374.6|4374|4374.1|4373.5|49
1646296910000|2022-03-03 08:41:50|4374.35|4373.75|4373.72|4373.12|4374.47|4373.87|4373.72|4373.12|106
1646296920000|2022-03-03 08:42:00|4373.85|4373.25|4374.47|4373.87|4375.35|4374.75|4373.6|4373|125
1646296930000|2022-03-03 08:42:10|4374.6|4374|4374.1|4373.5|4374.6|4374|4373.97|4373.37|56
1646296940000|2022-03-03 08:42:20|4373.97|4373.37|4375.6|4375|4375.72|4375.12|4373.47|4372.87|373
1646296950000|2022-03-03 08:42:30|4375.35|4374.75|4375.97|4375.37|4376.35|4375.75|4375.1|4374.5|62
1646296960000|2022-03-03 08:42:40|4375.72|4375.12|4375.72|4375.12|4376.35|4375.75|4375.6|4375|35
1646296970000|2022-03-03 08:42:50|4375.6|4375|4374.85|4374.25|4375.85|4375.25|4374.47|4373.87|69
1646296980000|2022-03-03 08:43:00|4374.72|4374.12|4374.1|4373.5|4374.72|4374.12|4374.1|4373.5|109
1646296990000|2022-03-03 08:43:10|4374.22|4373.62|4374.85|4374.25|4374.85|4374.25|4374.22|4373.62|76
1646297000000|2022-03-03 08:43:20|4375.1|4374.5|4375.22|4374.62|4375.6|4375|4374.72|4374.12|80
1646297010000|2022-03-03 08:43:30|4375.1|4374.5|4375.35|4374.75|4375.35|4374.75|4374.72|4374.12|63
1646297020000|2022-03-03 08:43:40|4375.22|4374.62|4374.35|4373.75|4375.47|4374.87|4374.22|4373.62|169
1646297030000|2022-03-03 08:43:50|4374.22|4373.62|4374.22|4373.62|4374.47|4373.87|4374.1|4373.5|47
1646297040000|2022-03-03 08:44:00|4374.1|4373.5|4373.97|4373.37|4374.6|4374|4373.1|4372.5|458
1646297050000|2022-03-03 08:44:10|4374.1|4373.5|4374.1|4373.5|4374.72|4374.12|4373.97|4373.37|73
1646297060000|2022-03-03 08:44:20|4374.35|4373.75|4373.85|4373.25|4374.35|4373.75|4373.85|4373.25|35
1646297070000|2022-03-03 08:44:30|4373.97|4373.37|4373.72|4373.12|4373.97|4373.37|4373.22|4372.62|83
1646297080000|2022-03-03 08:44:40|4373.85|4373.25|4373.6|4373|4373.85|4373.25|4373.1|4372.5|157
1646297090000|2022-03-03 08:44:50|4373.72|4373.12|4373.6|4373|4373.72|4373.12|4373.1|4372.5|82
1646297100000|2022-03-03 08:45:00|4373.22|4372.62|4373.22|4372.62|4373.22|4372.62|4373.1|4372.5|67
1646297110000|2022-03-03 08:45:10|4373.1|4372.5|4374.47|4373.87|4374.6|4374|4373.1|4372.5|177
1646297120000|2022-03-03 08:45:20|4374.6|4374|4373.72|4373.12|4374.85|4374.25|4373.6|4373|150
1646297130000|2022-03-03 08:45:30|4373.85|4373.25|4373.72|4373.12|4374.47|4373.87|4373.72|4373.12|178
1646297140000|2022-03-03 08:45:40|4373.6|4373|4374.47|4373.87|4374.47|4373.87|4373.6|4373|30
1646297150000|2022-03-03 08:45:50|4374.6|4374|4373.72|4373.12|4374.6|4374|4373.72|4373.12|49
1646297160000|2022-03-03 08:46:00|4373.47|4372.87|4373.6|4373|4373.85|4373.25|4373.35|4372.75|43
1646297170000|2022-03-03 08:46:10|4373.72|4373.12|4373.72|4373.12|4374.47|4373.87|4373.35|4372.75|66
1646297180000|2022-03-03 08:46:20|4373.6|4373|4374.1|4373.5|4374.22|4373.62|4373.6|4373|18
1646297190000|2022-03-03 08:46:30|4374.22|4373.62|4374.22|4373.62|4374.35|4373.75|4374.1|4373.5|27
1646297200000|2022-03-03 08:46:40|4374.35|4373.75|4373.85|4373.25|4374.72|4374.12|4373.72|4373.12|67
1646297210000|2022-03-03 08:46:50|4373.72|4373.12|4373.35|4372.75|4373.97|4373.37|4373.35|4372.75|49
1646297220000|2022-03-03 08:47:00|4373.1|4372.5|4373.1|4372.5|4373.1|4372.5|4373.1|4372.5|159
1646297230000|2022-03-03 08:47:10|4373.35|4372.75|4373.47|4372.87|4373.85|4373.25|4373.1|4372.5|332
1646297240000|2022-03-03 08:47:20|4373.6|4373|4374.1|4373.5|4374.6|4374|4373.35|4372.75|77
1646297250000|2022-03-03 08:47:30|4373.97|4373.37|4373.85|4373.25|4373.97|4373.37|4373.6|4373|10
1646297260000|2022-03-03 08:47:40|4373.72|4373.12|4373.35|4372.75|4373.85|4373.25|4373.35|4372.75|44
1646297270000|2022-03-03 08:47:50|4373.1|4372.5|4373.1|4372.5|4373.35|4372.75|4373.1|4372.5|58
1646297280000|2022-03-03 08:48:00|4373.35|4372.75|4373.35|4372.75|4373.47|4372.87|4373.1|4372.5|156
1646297290000|2022-03-03 08:48:10|4373.1|4372.5|4373.35|4372.75|4373.35|4372.75|4373.1|4372.5|64
1646297300000|2022-03-03 08:48:20|4373.6|4373|4373.72|4373.12|4373.85|4373.25|4373.35|4372.75|57
1646297310000|2022-03-03 08:48:30|4373.6|4373|4373.97|4373.37|4374.35|4373.75|4373.6|4373|43
1646297320000|2022-03-03 08:48:40|4374.1|4373.5|4374.85|4374.25|4374.85|4374.25|4373.85|4373.25|40
1646297330000|2022-03-03 08:48:50|4374.97|4374.37|4374.47|4373.87|4374.97|4374.37|4374.35|4373.75|39
1646297340000|2022-03-03 08:49:00|4374.35|4373.75|4373.85|4373.25|4374.6|4374|4373.35|4372.75|246
1646297350000|2022-03-03 08:49:10|4373.97|4373.37|4373.85|4373.25|4374.1|4373.5|4373.85|4373.25|27
1646297360000|2022-03-03 08:49:20|4374.1|4373.5|4374.1|4373.5|4374.35|4373.75|4374.1|4373.5|44
1646297370000|2022-03-03 08:49:30|4373.72|4373.12|4374.22|4373.62|4374.35|4373.75|4373.6|4373|71
1646297380000|2022-03-03 08:49:40|4374.35|4373.75|4374.1|4373.5|4374.35|4373.75|4373.85|4373.25|19
1646297390000|2022-03-03 08:49:50|4373.97|4373.37|4373.97|4373.37|4374.6|4374|4373.97|4373.37|42
1646297400000|2022-03-03 08:50:00|4374.1|4373.5|4374.35|4373.75|4374.6|4374|4374.1|4373.5|26
1646297410000|2022-03-03 08:50:10|4374.6|4374|4373.6|4373|4374.6|4374|4373.6|4373|40
1646297420000|2022-03-03 08:50:20|4373.72|4373.12|4373.85|4373.25|4374.1|4373.5|4373.6|4373|41
1646297430000|2022-03-03 08:50:30|4374.1|4373.5|4374.6|4374|4374.6|4374|4374.1|4373.5|23
1646297440000|2022-03-03 08:50:40|4374.85|4374.25|4375.47|4374.87|4375.6|4375|4374.6|4374|27
1646297450000|2022-03-03 08:50:50|4375.6|4375|4375.6|4375|4375.6|4375|4375.1|4374.5|81
1646297460000|2022-03-03 08:51:00|4375.47|4374.87|4375.1|4374.5|4375.6|4375|4375.1|4374.5|49
1646297470000|2022-03-03 08:51:10|4374.97|4374.37|4375.1|4374.5|4375.1|4374.5|4374.35|4373.75|33
1646297480000|2022-03-03 08:51:20|4375.35|4374.75|4375.6|4375|4375.6|4375|4375.22|4374.62|17
1646297490000|2022-03-03 08:51:30|4375.47|4374.87|4375.1|4374.5|4375.47|4374.87|4374.85|4374.25|14
1646297500000|2022-03-03 08:51:40|4374.97|4374.37|4376.1|4375.5|4376.1|4375.5|4374.85|4374.25|35
1646297510000|2022-03-03 08:51:50|4375.97|4375.37|4376.22|4375.62|4376.35|4375.75|4375.47|4374.87|51
1646297520000|2022-03-03 08:52:00|4376.35|4375.75|4377.1|4376.5|4377.1|4376.5|4375.97|4375.37|122
1646297530000|2022-03-03 08:52:10|4377.35|4376.75|4376.72|4376.12|4377.47|4376.87|4376.72|4376.12|137
1646297540000|2022-03-03 08:52:20|4376.85|4376.25|4377.1|4376.5|4377.22|4376.62|4376.85|4376.25|16
1646297550000|2022-03-03 08:52:30|4377.22|4376.62|4377.22|4376.62|4377.6|4377|4377.1|4376.5|62
1646297560000|2022-03-03 08:52:40|4377.35|4376.75|4377.1|4376.5|4377.35|4376.75|4376.85|4376.25|19
1646297570000|2022-03-03 08:52:50|4377.22|4376.62|4376.97|4376.37|4377.35|4376.75|4376.97|4376.37|31
1646297580000|2022-03-03 08:53:00|4377.1|4376.5|4376.97|4376.37|4377.1|4376.5|4376.85|4376.25|18
1646297590000|2022-03-03 08:53:10|4376.85|4376.25|4375.6|4375|4376.97|4376.37|4375.35|4374.75|58
1646297600000|2022-03-03 08:53:20|4375.35|4374.75|4376.1|4375.5|4376.1|4375.5|4375.35|4374.75|38
1646297610000|2022-03-03 08:53:30|4375.97|4375.37|4376.85|4376.25|4376.85|4376.25|4375.72|4375.12|90
1646297620000|2022-03-03 08:53:40|4376.6|4376|4376.97|4376.37|4377.1|4376.5|4376.6|4376|37
1646297630000|2022-03-03 08:53:50|4377.1|4376.5|4376.85|4376.25|4377.1|4376.5|4376.47|4375.87|16
1646297640000|2022-03-03 08:54:00|4377.1|4376.5|4377.47|4376.87|4377.47|4376.87|4376.85|4376.25|61
1646297650000|2022-03-03 08:54:10|4377.6|4377|4377.85|4377.25|4377.85|4377.25|4377.35|4376.75|97
1646297660000|2022-03-03 08:54:20|4377.6|4377|4377.35|4376.75|4377.85|4377.25|4377.35|4376.75|45
1646297670000|2022-03-03 08:54:30|4377.47|4376.87|4376.97|4376.37|4377.72|4377.12|4376.97|4376.37|59
1646297680000|2022-03-03 08:54:40|4377.1|4376.5|4377.22|4376.62|4377.35|4376.75|4376.85|4376.25|34
1646297690000|2022-03-03 08:54:50|4377.35|4376.75|4377.85|4377.25|4377.85|4377.25|4377.35|4376.75|22
1646297700000|2022-03-03 08:55:00|4378.1|4377.5|4377.35|4376.75|4378.1|4377.5|4377.35|4376.75|16
1646297710000|2022-03-03 08:55:10|4377.22|4376.62|4377.1|4376.5|4377.22|4376.62|4376.72|4376.12|46
1646297720000|2022-03-03 08:55:20|4376.97|4376.37|4377.47|4376.87|4377.85|4377.25|4376.97|4376.37|43
1646297730000|2022-03-03 08:55:30|4377.35|4376.75|4377.22|4376.62|4377.47|4376.87|4376.85|4376.25|31
1646297740000|2022-03-03 08:55:40|4377.35|4376.75|4377.35|4376.75|4377.47|4376.87|4376.85|4376.25|53
1646297750000|2022-03-03 08:55:50|4377.22|4376.62|4377.22|4376.62|4377.85|4377.25|4377.22|4376.62|56
1646297760000|2022-03-03 08:56:00|4377.1|4376.5|4377.22|4376.62|4377.6|4377|4377.1|4376.5|14
1646297770000|2022-03-03 08:56:10|4377.1|4376.5|4376.6|4376|4377.22|4376.62|4376.6|4376|30
1646297780000|2022-03-03 08:56:20|4376.47|4375.87|4377.1|4376.5|4377.1|4376.5|4376.35|4375.75|10
1646297790000|2022-03-03 08:56:30|4376.97|4376.37|4377.1|4376.5|4377.47|4376.87|4376.85|4376.25|27
1646297800000|2022-03-03 08:56:40|4376.97|4376.37|4376.6|4376|4377.35|4376.75|4376.6|4376|19
1646297810000|2022-03-03 08:56:50|4376.72|4376.12|4376.22|4375.62|4376.72|4376.12|4376.1|4375.5|32
1646297820000|2022-03-03 08:57:00|4376.47|4375.87|4376.72|4376.12|4376.97|4376.37|4376.47|4375.87|18
1646297830000|2022-03-03 08:57:10|4376.85|4376.25|4377.1|4376.5|4377.35|4376.75|4376.85|4376.25|38
1646297840000|2022-03-03 08:57:20|4376.72|4376.12|4376.35|4375.75|4376.72|4376.12|4376.35|4375.75|61
1646297850000|2022-03-03 08:57:30|4376.47|4375.87|4374.85|4374.25|4376.47|4375.87|4374.85|4374.25|74
1646297860000|2022-03-03 08:57:40|4374.97|4374.37|4376.1|4375.5|4376.22|4375.62|4374.97|4374.37|48
1646297870000|2022-03-03 08:57:50|4376.22|4375.62|4375.97|4375.37|4376.47|4375.87|4375.85|4375.25|7
1646297880000|2022-03-03 08:58:00|4376.1|4375.5|4376.72|4376.12|4376.85|4376.25|4376.1|4375.5|37
1646297890000|2022-03-03 08:58:10|4376.85|4376.25|4377.35|4376.75|4377.35|4376.75|4376.85|4376.25|19
1646297900000|2022-03-03 08:58:20|4377.6|4377|4378.6|4378|4378.72|4378.12|4377.6|4377|80
1646297910000|2022-03-03 08:58:30|4378.72|4378.12|4378.47|4377.87|4378.85|4378.25|4378.47|4377.87|27
1646297920000|2022-03-03 08:58:40|4378.6|4378|4378.85|4378.25|4378.85|4378.25|4378.22|4377.62|35
1646297930000|2022-03-03 08:58:50|4379.35|4378.75|4379.1|4378.5|4379.35|4378.75|4378.6|4378|139
1646297940000|2022-03-03 08:59:00|4379.35|4378.75|4379.35|4378.75|4379.47|4378.87|4379.22|4378.62|28
1646297950000|2022-03-03 08:59:10|4379.22|4378.62|4379.97|4379.37|4380.35|4379.75|4379.22|4378.62|43
1646297960000|2022-03-03 08:59:20|4380.1|4379.5|4379.97|4379.37|4380.35|4379.75|4379.97|4379.37|51
1646297970000|2022-03-03 08:59:30|4380.1|4379.5|4379.6|4379|4380.1|4379.5|4379.35|4378.75|46
1646297980000|2022-03-03 08:59:40|4379.47|4378.87|4379.47|4378.87|4379.6|4379|4379.22|4378.62|24
1646297990000|2022-03-03 08:59:50|4379.22|4378.62|4379.85|4379.25|4380.35|4379.75|4379.22|4378.62|135
1646298000000|2022-03-03 09:00:00|4380.1|4379.5|4381.6|4381|4381.85|4381.25|4380.1|4379.5|156
1646298010000|2022-03-03 09:00:10|4381.72|4381.12|4382.22|4381.62|4382.35|4381.75|4381.6|4381|92
1646298020000|2022-03-03 09:00:20|4382.35|4381.75|4381.6|4381|4382.35|4381.75|4381.35|4380.75|66
1646298030000|2022-03-03 09:00:30|4381.47|4380.87|4380.85|4380.25|4381.6|4381|4380.85|4380.25|70
1646298040000|2022-03-03 09:00:40|4380.97|4380.37|4381.35|4380.75|4381.85|4381.25|4380.72|4380.12|181
1646298050000|2022-03-03 09:00:50|4381.47|4380.87|4382.1|4381.5|4382.1|4381.5|4381.22|4380.62|51
1646298060000|2022-03-03 09:01:00|4381.97|4381.37|4380.47|4379.87|4381.97|4381.37|4380.47|4379.87|63
1646298070000|2022-03-03 09:01:10|4380.6|4380|4380.85|4380.25|4381.22|4380.62|4380.47|4379.87|44
1646298080000|2022-03-03 09:01:20|4380.97|4380.37|4380.35|4379.75|4380.97|4380.37|4380.35|4379.75|40
1646298090000|2022-03-03 09:01:30|4380.1|4379.5|4380.35|4379.75|4380.6|4380|4379.97|4379.37|59
1646298100000|2022-03-03 09:01:40|4380.22|4379.62|4380.6|4380|4380.97|4380.37|4380.1|4379.5|61
1646298110000|2022-03-03 09:01:50|4380.85|4380.25|4380.6|4380|4380.85|4380.25|4380.47|4379.87|34
1646298120000|2022-03-03 09:02:00|4380.72|4380.12|4381.85|4381.25|4381.97|4381.37|4380.6|4380|62
1646298130000|2022-03-03 09:02:10|4381.72|4381.12|4380.85|4380.25|4381.72|4381.12|4380.85|4380.25|54
1646298140000|2022-03-03 09:02:20|4380.72|4380.12|4380.6|4380|4380.97|4380.37|4380.35|4379.75|48
1646298150000|2022-03-03 09:02:30|4380.72|4380.12|4380.1|4379.5|4380.72|4380.12|4379.85|4379.25|44
1646298160000|2022-03-03 09:02:40|4379.97|4379.37|4379.85|4379.25|4380.35|4379.75|4379.85|4379.25|30
1646298170000|2022-03-03 09:02:50|4379.72|4379.12|4380.1|4379.5|4380.22|4379.62|4379.6|4379|33
1646298180000|2022-03-03 09:03:00|4380.22|4379.62|4380.47|4379.87|4380.6|4380|4379.97|4379.37|35
1646298190000|2022-03-03 09:03:10|4380.35|4379.75|4380.6|4380|4380.6|4380|4380.1|4379.5|17
1646298200000|2022-03-03 09:03:20|4380.47|4379.87|4380.35|4379.75|4380.47|4379.87|4379.85|4379.25|46
1646298210000|2022-03-03 09:03:30|4380.22|4379.62|4380.47|4379.87|4380.47|4379.87|4379.97|4379.37|17
1646298220000|2022-03-03 09:03:40|4380.35|4379.75|4379.97|4379.37|4381.1|4380.5|4379.72|4379.12|112
1646298230000|2022-03-03 09:03:50|4380.1|4379.5|4380.72|4380.12|4380.85|4380.25|4379.97|4379.37|24
1646298240000|2022-03-03 09:04:00|4380.6|4380|4379.85|4379.25|4380.6|4380|4379.85|4379.25|25
1646298250000|2022-03-03 09:04:10|4379.6|4379|4379.85|4379.25|4379.85|4379.25|4379.47|4378.87|16
1646298260000|2022-03-03 09:04:20|4379.72|4379.12|4379.35|4378.75|4379.72|4379.12|4379.22|4378.62|28
1646298270000|2022-03-03 09:04:30|4379.6|4379|4379.72|4379.12|4379.85|4379.25|4379.47|4378.87|29
1646298280000|2022-03-03 09:04:40|4379.6|4379|4380.22|4379.62|4380.22|4379.62|4379.6|4379|26
1646298290000|2022-03-03 09:04:50|4380.47|4379.87|4380.47|4379.87|4380.85|4380.25|4380.35|4379.75|36
1646298300000|2022-03-03 09:05:00|4380.6|4380|4380.72|4380.12|4380.97|4380.37|4380.22|4379.62|35
1646298310000|2022-03-03 09:05:10|4380.85|4380.25|4381.6|4381|4381.72|4381.12|4380.85|4380.25|32
1646298320000|2022-03-03 09:05:20|4381.72|4381.12|4381.6|4381|4381.97|4381.37|4381.6|4381|17
1646298330000|2022-03-03 09:05:30|4381.72|4381.12|4381.47|4380.87|4381.72|4381.12|4381.35|4380.75|16
1646298340000|2022-03-03 09:05:40|4381.6|4381|4381.35|4380.75|4381.72|4381.12|4381.1|4380.5|32
1646298350000|2022-03-03 09:05:50|4381.22|4380.62|4381.6|4381|4381.85|4381.25|4381.1|4380.5|21
1646298360000|2022-03-03 09:06:00|4381.85|4381.25|4381.97|4381.37|4382.1|4381.5|4381.85|4381.25|42
1646298370000|2022-03-03 09:06:10|4381.85|4381.25|4381.47|4380.87|4381.97|4381.37|4381.35|4380.75|17
1646298380000|2022-03-03 09:06:20|4381.35|4380.75|4381.22|4380.62|4381.85|4381.25|4381.1|4380.5|40
1646298390000|2022-03-03 09:06:30|4381.1|4380.5|4379.97|4379.37|4381.1|4380.5|4379.72|4379.12|102
1646298400000|2022-03-03 09:06:40|4379.85|4379.25|4380.97|4380.37|4381.1|4380.5|4379.85|4379.25|73
1646298410000|2022-03-03 09:06:50|4381.1|4380.5|4380.85|4380.25|4381.1|4380.5|4380.6|4380|30
1646298420000|2022-03-03 09:07:00|4380.72|4380.12|4381.1|4380.5|4381.1|4380.5|4380.6|4380|47
1646298430000|2022-03-03 09:07:10|4381.35|4380.75|4380.85|4380.25|4381.35|4380.75|4380.6|4380|75
1646298440000|2022-03-03 09:07:20|4380.97|4380.37|4380.6|4380|4380.97|4380.37|4380.6|4380|61
1646298450000|2022-03-03 09:07:30|4380.47|4379.87|4380.22|4379.62|4380.47|4379.87|4380.22|4379.62|19
1646298460000|2022-03-03 09:07:40|4380.47|4379.87|4379.85|4379.25|4380.6|4380|4379.85|4379.25|62
1646298470000|2022-03-03 09:07:50|4379.97|4379.37|4379.6|4379|4380.35|4379.75|4379.47|4378.87|28
1646298480000|2022-03-03 09:08:00|4379.72|4379.12|4379.85|4379.25|4380.47|4379.87|4379.47|4378.87|73
1646298490000|2022-03-03 09:08:10|4379.97|4379.37|4379.6|4379|4380.1|4379.5|4379.47|4378.87|37
1646298500000|2022-03-03 09:08:20|4379.72|4379.12|4379.85|4379.25|4380.1|4379.5|4379.6|4379|39
1646298510000|2022-03-03 09:08:30|4379.97|4379.37|4379.85|4379.25|4380.35|4379.75|4379.6|4379|14
1646298520000|2022-03-03 09:08:40|4379.72|4379.12|4380.6|4380|4380.72|4380.12|4379.72|4379.12|28
1646298530000|2022-03-03 09:08:50|4380.72|4380.12|4380.72|4380.12|4380.97|4380.37|4380.6|4380|8
1646298540000|2022-03-03 09:09:00|4380.47|4379.87|4380.6|4380|4380.85|4380.25|4380.47|4379.87|30
1646298550000|2022-03-03 09:09:10|4380.47|4379.87|4379.35|4378.75|4380.47|4379.87|4379.35|4378.75|32
1646298560000|2022-03-03 09:09:20|4379.22|4378.62|4377.35|4376.75|4379.22|4378.62|4377.35|4376.75|106
1646298570000|2022-03-03 09:09:30|4377.6|4377|4376.85|4376.25|4377.6|4377|4376.85|4376.25|80
1646298580000|2022-03-03 09:09:40|4376.72|4376.12|4376.85|4376.25|4376.97|4376.37|4376.6|4376|36
1646298590000|2022-03-03 09:09:50|4376.72|4376.12|4376.22|4375.62|4376.72|4376.12|4376.1|4375.5|46
1646298600000|2022-03-03 09:10:00|4376.47|4375.87|4374.97|4374.37|4376.47|4375.87|4374.97|4374.37|78
1646298610000|2022-03-03 09:10:10|4375.1|4374.5|4374.6|4374|4375.1|4374.5|4374.22|4373.62|85
1646298620000|2022-03-03 09:10:20|4374.85|4374.25|4375.6|4375|4375.85|4375.25|4374.85|4374.25|147
1646298630000|2022-03-03 09:10:30|4375.85|4375.25|4375.97|4375.37|4376.1|4375.5|4375.47|4374.87|27
1646298640000|2022-03-03 09:10:40|4376.1|4375.5|4376.35|4375.75|4376.85|4376.25|4376.1|4375.5|58
1646298650000|2022-03-03 09:10:50|4376.47|4375.87|4376.85|4376.25|4376.97|4376.37|4376.22|4375.62|39
1646298660000|2022-03-03 09:11:00|4376.6|4376|4376.35|4375.75|4377.1|4376.5|4376.22|4375.62|48
1646298670000|2022-03-03 09:11:10|4376.22|4375.62|4376.35|4375.75|4376.35|4375.75|4375.85|4375.25|42
1646298680000|2022-03-03 09:11:20|4376.1|4375.5|4376.22|4375.62|4376.22|4375.62|4375.85|4375.25|31
1646298690000|2022-03-03 09:11:30|4376.35|4375.75|4376.6|4376|4376.72|4376.12|4375.85|4375.25|97
1646298700000|2022-03-03 09:11:40|4376.85|4376.25|4377.6|4377|4377.6|4377|4376.72|4376.12|65
1646298710000|2022-03-03 09:11:50|4377.72|4377.12|4380.35|4379.75|4380.35|4379.75|4377.6|4377|86
1646298720000|2022-03-03 09:12:00|4380.22|4379.62|4380.72|4380.12|4380.85|4380.25|4380.1|4379.5|70
1646298730000|2022-03-03 09:12:10|4381.1|4380.5|4381.1|4380.5|4381.72|4381.12|4381.1|4380.5|136
1646298740000|2022-03-03 09:12:20|4381.35|4380.75|4380.85|4380.25|4381.6|4381|4380.35|4379.75|59
1646298750000|2022-03-03 09:12:30|4381.1|4380.5|4381.1|4380.5|4381.22|4380.62|4380.85|4380.25|27
1646298760000|2022-03-03 09:12:40|4380.97|4380.37|4380.1|4379.5|4380.97|4380.37|4379.72|4379.12|92
1646298770000|2022-03-03 09:12:50|4379.97|4379.37|4379.35|4378.75|4380.1|4379.5|4378.97|4378.37|61
1646298780000|2022-03-03 09:13:00|4379.6|4379|4379.35|4378.75|4379.6|4379|4378.97|4378.37|35
1646298790000|2022-03-03 09:13:10|4379.22|4378.62|4379.85|4379.25|4379.85|4379.25|4378.85|4378.25|44
1646298800000|2022-03-03 09:13:20|4379.97|4379.37|4380.35|4379.75|4380.35|4379.75|4379.72|4379.12|78
1646298810000|2022-03-03 09:13:30|4379.85|4379.25|4380.35|4379.75|4380.47|4379.87|4379.85|4379.25|44
1646298820000|2022-03-03 09:13:40|4380.22|4379.62|4380.85|4380.25|4380.97|4380.37|4380.22|4379.62|62
1646298830000|2022-03-03 09:13:50|4380.6|4380|4380.85|4380.25|4381.1|4380.5|4380.6|4380|26
1646298840000|2022-03-03 09:14:00|4380.72|4380.12|4381.35|4380.75|4382.1|4381.5|4380.6|4380|77
1646298850000|2022-03-03 09:14:10|4381.22|4380.62|4380.72|4380.12|4381.35|4380.75|4380.6|4380|55
1646298860000|2022-03-03 09:14:20|4380.85|4380.25|4381.1|4380.5|4381.22|4380.62|4380.6|4380|25
1646298870000|2022-03-03 09:14:30|4380.97|4380.37|4381.1|4380.5|4381.1|4380.5|4380.35|4379.75|101
1646298880000|2022-03-03 09:14:40|4380.35|4379.75|4380.1|4379.5|4380.47|4379.87|4380.1|4379.5|38
1646298890000|2022-03-03 09:14:50|4380.35|4379.75|4380.85|4380.25|4381.1|4380.5|4379.6|4379|97
1646298900000|2022-03-03 09:15:00|4381.1|4380.5|4380.6|4380|4381.1|4380.5|4380.6|4380|53
1646298910000|2022-03-03 09:15:10|4380.72|4380.12|4379.85|4379.25|4381.1|4380.5|4379.85|4379.25|118
1646298920000|2022-03-03 09:15:20|4380.1|4379.5|4379.6|4379|4380.1|4379.5|4379.1|4378.5|84
1646298930000|2022-03-03 09:15:30|4379.35|4378.75|4379.35|4378.75|4379.6|4379|4379.1|4378.5|61
1646298940000|2022-03-03 09:15:40|4379.1|4378.5|4379.35|4378.75|4379.35|4378.75|4378.97|4378.37|25
1646298950000|2022-03-03 09:15:50|4379.6|4379|4379.85|4379.25|4380.1|4379.5|4379.47|4378.87|48
1646298960000|2022-03-03 09:16:00|4380.1|4379.5|4379.47|4378.87|4380.1|4379.5|4379.35|4378.75|51
1646298970000|2022-03-03 09:16:10|4379.6|4379|4380.1|4379.5|4380.35|4379.75|4378.97|4378.37|54
1646298980000|2022-03-03 09:16:20|4380.22|4379.62|4380.22|4379.62|4381.22|4380.62|4380.22|4379.62|42
1646298990000|2022-03-03 09:16:30|4380.35|4379.75|4380.1|4379.5|4380.47|4379.87|4379.85|4379.25|67
1646299000000|2022-03-03 09:16:40|4379.97|4379.37|4380.1|4379.5|4380.6|4380|4379.6|4379|45
1646299010000|2022-03-03 09:16:50|4380.22|4379.62|4384.22|4383.62|4386.72|4386.12|4379.97|4379.37|1152
1646299020000|2022-03-03 09:17:00|4384.6|4384|4383.1|4382.5|4387.35|4386.75|4383.1|4382.5|719
1646299030000|2022-03-03 09:17:10|4383.6|4383|4380.97|4380.37|4383.6|4383|4380.97|4380.37|237
1646299040000|2022-03-03 09:17:20|4381.47|4380.87|4380.47|4379.87|4381.97|4381.37|4380.22|4379.62|135
1646299050000|2022-03-03 09:17:30|4380.6|4380|4379.35|4378.75|4381.1|4380.5|4379.35|4378.75|275
1646299060000|2022-03-03 09:17:40|4379.1|4378.5|4378.22|4377.62|4379.1|4378.5|4377.85|4377.25|142
1646299070000|2022-03-03 09:17:50|4377.85|4377.25|4378.22|4377.62|4378.72|4378.12|4377.85|4377.25|102
1646299080000|2022-03-03 09:18:00|4378.35|4377.75|4379.22|4378.62|4379.22|4378.62|4378.35|4377.75|62
1646299090000|2022-03-03 09:18:10|4379.1|4378.5|4379.72|4379.12|4380.22|4379.62|4378.85|4378.25|90
1646299100000|2022-03-03 09:18:20|4379.6|4379|4379.85|4379.25|4379.85|4379.25|4378.97|4378.37|22
1646299110000|2022-03-03 09:18:30|4379.6|4379|4379.47|4378.87|4379.6|4379|4378.85|4378.25|33
1646299120000|2022-03-03 09:18:40|4379.6|4379|4380.6|4380|4380.6|4380|4379.6|4379|61
1646299130000|2022-03-03 09:18:50|4380.47|4379.87|4379.22|4378.62|4381.22|4380.62|4379.22|4378.62|132
1646299140000|2022-03-03 09:19:00|4379.35|4378.75|4380.47|4379.87|4380.47|4379.87|4379.22|4378.62|58
1646299150000|2022-03-03 09:19:10|4380.35|4379.75|4380.72|4380.12|4380.72|4380.12|4380.1|4379.5|44
1646299160000|2022-03-03 09:19:20|4380.85|4380.25|4379.6|4379|4380.85|4380.25|4379.1|4378.5|36
1646299170000|2022-03-03 09:19:30|4379.85|4379.25|4379.1|4378.5|4380.35|4379.75|4379.1|4378.5|19
1646299180000|2022-03-03 09:19:40|4379.35|4378.75|4379.97|4379.37|4379.97|4379.37|4379.1|4378.5|45
1646299190000|2022-03-03 09:19:50|4380.1|4379.5|4381.35|4380.75|4381.72|4381.12|4379.85|4379.25|81
1646299200000|2022-03-03 09:20:00|4381.22|4380.62|4382.1|4381.5|4382.1|4381.5|4380.85|4380.25|28
1646299210000|2022-03-03 09:20:10|4381.85|4381.25|4382.6|4382|4382.72|4382.12|4381.85|4381.25|62
1646299220000|2022-03-03 09:20:20|4382.35|4381.75|4381.6|4381|4382.35|4381.75|4381.1|4380.5|39
1646299230000|2022-03-03 09:20:30|4381.85|4381.25|4381.6|4381|4381.85|4381.25|4381.35|4380.75|36
1646299240000|2022-03-03 09:20:40|4381.35|4380.75|4379.6|4379|4381.35|4380.75|4379.6|4379|64
1646299250000|2022-03-03 09:20:50|4379.1|4378.5|4378.85|4378.25|4379.35|4378.75|4378.85|4378.25|57
1646299260000|2022-03-03 09:21:00|4378.97|4378.37|4376.85|4376.25|4378.97|4378.37|4376.85|4376.25|279
1646299270000|2022-03-03 09:21:10|4377.1|4376.5|4377.22|4376.62|4377.6|4377|4376.72|4376.12|59
1646299280000|2022-03-03 09:21:20|4377.35|4376.75|4376.97|4376.37|4377.35|4376.75|4376.6|4376|32
1646299290000|2022-03-03 09:21:30|4376.85|4376.25|4377.85|4377.25|4379.47|4378.87|4376.85|4376.25|194
1646299300000|2022-03-03 09:21:40|4377.97|4377.37|4376.47|4375.87|4378.22|4377.62|4376.35|4375.75|87
1646299310000|2022-03-03 09:21:50|4376.6|4376|4377.1|4376.5|4377.1|4376.5|4376.22|4375.62|35
1646299320000|2022-03-03 09:22:00|4376.97|4376.37|4376.1|4375.5|4377.22|4376.62|4376.1|4375.5|51
1646299330000|2022-03-03 09:22:10|4376.22|4375.62|4375.47|4374.87|4376.72|4376.12|4375.35|4374.75|103
1646299340000|2022-03-03 09:22:20|4375.6|4375|4375.6|4375|4375.85|4375.25|4375.47|4374.87|74
1646299350000|2022-03-03 09:22:30|4375.85|4375.25|4375.6|4375|4376.35|4375.75|4375.6|4375|53
1646299360000|2022-03-03 09:22:40|4375.47|4374.87|4375.6|4375|4375.72|4375.12|4375.35|4374.75|67
1646299370000|2022-03-03 09:22:50|4375.72|4375.12|4375.97|4375.37|4375.97|4375.37|4375.22|4374.62|59
1646299380000|2022-03-03 09:23:00|4375.85|4375.25|4376.72|4376.12|4377.6|4377|4375.85|4375.25|65
1646299390000|2022-03-03 09:23:10|4376.97|4376.37|4376.72|4376.12|4377.47|4376.87|4376.6|4376|35
1646299400000|2022-03-03 09:23:20|4376.6|4376|4376.85|4376.25|4377.47|4376.87|4376.47|4375.87|55
1646299410000|2022-03-03 09:23:30|4376.72|4376.12|4376.47|4375.87|4377.47|4376.87|4376.47|4375.87|48
1646299420000|2022-03-03 09:23:40|4376.6|4376|4376.47|4375.87|4376.72|4376.12|4375.97|4375.37|100
1646299430000|2022-03-03 09:23:50|4376.35|4375.75|4376.22|4375.62|4376.6|4376|4375.97|4375.37|64
1646299440000|2022-03-03 09:24:00|4376.6|4376|4376.72|4376.12|4377.85|4377.25|4376.6|4376|79
1646299450000|2022-03-03 09:24:10|4376.47|4375.87|4377.22|4376.62|4377.22|4376.62|4376.35|4375.75|64
1646299460000|2022-03-03 09:24:20|4377.35|4376.75|4376.97|4376.37|4377.35|4376.75|4376.47|4375.87|57
1646299470000|2022-03-03 09:24:30|4376.85|4376.25|4377.22|4376.62|4377.6|4377|4376.85|4376.25|17
1646299480000|2022-03-03 09:24:40|4377.1|4376.5|4377.6|4377|4377.6|4377|4377.1|4376.5|17
1646299490000|2022-03-03 09:24:50|4377.47|4376.87|4377.22|4376.62|4377.72|4377.12|4377.22|4376.62|21
1646299500000|2022-03-03 09:25:00|4376.97|4376.37|4377.35|4376.75|4377.47|4376.87|4376.97|4376.37|27
1646299510000|2022-03-03 09:25:10|4377.47|4376.87|4378.1|4377.5|4378.6|4378|4377.22|4376.62|30
1646299520000|2022-03-03 09:25:20|4377.85|4377.25|4378.1|4377.5|4378.47|4377.87|4377.85|4377.25|9
1646299530000|2022-03-03 09:25:30|4377.85|4377.25|4378.47|4377.87|4378.6|4378|4377.6|4377|78
1646299540000|2022-03-03 09:25:40|4378.35|4377.75|4379.1|4378.5|4379.22|4378.62|4378.35|4377.75|43
1646299550000|2022-03-03 09:25:50|4378.85|4378.25|4378.72|4378.12|4379.22|4378.62|4378.6|4378|30
1646299560000|2022-03-03 09:26:00|4378.6|4378|4379.35|4378.75|4379.6|4379|4378.6|4378|59
1646299570000|2022-03-03 09:26:10|4379.22|4378.62|4379.35|4378.75|4379.85|4379.25|4378.72|4378.12|84
1646299580000|2022-03-03 09:26:20|4379.47|4378.87|4379.1|4378.5|4379.85|4379.25|4378.97|4378.37|34
1646299590000|2022-03-03 09:26:30|4379.22|4378.62|4379.72|4379.12|4379.72|4379.12|4379.22|4378.62|43
1646299600000|2022-03-03 09:26:40|4379.6|4379|4379.6|4379|4380.22|4379.62|4379.47|4378.87|87
1646299610000|2022-03-03 09:26:50|4379.47|4378.87|4379.35|4378.75|4379.6|4379|4379.1|4378.5|51
1646299620000|2022-03-03 09:27:00|4379.47|4378.87|4379.97|4379.37|4379.97|4379.37|4378.47|4377.87|46
1646299630000|2022-03-03 09:27:10|4379.72|4379.12|4379.6|4379|4379.85|4379.25|4378.85|4378.25|55
1646299640000|2022-03-03 09:27:20|4379.47|4378.87|4379.47|4378.87|4379.85|4379.25|4379.1|4378.5|34
1646299650000|2022-03-03 09:27:30|4379.6|4379|4379.85|4379.25|4380.1|4379.5|4379.47|4378.87|38
1646299660000|2022-03-03 09:27:40|4379.47|4378.87|4379.72|4379.12|4379.72|4379.12|4379.1|4378.5|40
1646299670000|2022-03-03 09:27:50|4379.6|4379|4379.35|4378.75|4380.1|4379.5|4379.35|4378.75|18
1646299680000|2022-03-03 09:28:00|4379.22|4378.62|4379.6|4379|4379.85|4379.25|4379.22|4378.62|22
1646299690000|2022-03-03 09:28:10|4379.72|4379.12|4380.35|4379.75|4380.85|4380.25|4379.72|4379.12|82
1646299700000|2022-03-03 09:28:20|4380.6|4380|4381.22|4380.62|4381.35|4380.75|4380.6|4380|77
1646299710000|2022-03-03 09:28:30|4381.35|4380.75|4380.35|4379.75|4381.35|4380.75|4380.35|4379.75|59
1646299720000|2022-03-03 09:28:40|4380.47|4379.87|4380.47|4379.87|4380.6|4380|4380.35|4379.75|19
1646299730000|2022-03-03 09:28:50|4380.6|4380|4379.85|4379.25|4380.72|4380.12|4379.85|4379.25|24
1646299740000|2022-03-03 09:29:00|4379.72|4379.12|4378.85|4378.25|4379.72|4379.12|4378.85|4378.25|25
1646299750000|2022-03-03 09:29:10|4379.35|4378.75|4378.22|4377.62|4379.35|4378.75|4378.22|4377.62|73
1646299760000|2022-03-03 09:29:20|4378.72|4378.12|4378.6|4378|4378.85|4378.25|4378.22|4377.62|48
1646299770000|2022-03-03 09:29:30|4378.97|4378.37|4379.22|4378.62|4379.6|4379|4378.97|4378.37|41
1646299780000|2022-03-03 09:29:40|4379.1|4378.5|4378.72|4378.12|4379.1|4378.5|4378.6|4378|7
1646299790000|2022-03-03 09:29:50|4378.35|4377.75|4377.35|4376.75|4378.35|4377.75|4376.85|4376.25|150
1646299800000|2022-03-03 09:30:00|4377.6|4377|4377.85|4377.25|4378.22|4377.62|4377.6|4377|47
1646299810000|2022-03-03 09:30:10|4377.72|4377.12|4376.6|4376|4377.72|4377.12|4376.35|4375.75|105
1646299820000|2022-03-03 09:30:20|4376.72|4376.12|4377.35|4376.75|4377.35|4376.75|4376.72|4376.12|31
1646299830000|2022-03-03 09:30:30|4377.1|4376.5|4376.35|4375.75|4377.22|4376.62|4376.1|4375.5|62
1646299840000|2022-03-03 09:30:40|4376.1|4375.5|4376.85|4376.25|4377.1|4376.5|4376.1|4375.5|31
1646299850000|2022-03-03 09:30:50|4376.6|4376|4376.72|4376.12|4376.85|4376.25|4376.22|4375.62|32
1646299860000|2022-03-03 09:31:00|4376.85|4376.25|4376.35|4375.75|4377.35|4376.75|4376.35|4375.75|48
1646299870000|2022-03-03 09:31:10|4376.22|4375.62|4376.85|4376.25|4376.85|4376.25|4375.6|4375|65
1646299880000|2022-03-03 09:31:20|4376.97|4376.37|4376.35|4375.75|4377.1|4376.5|4376.22|4375.62|24
1646299890000|2022-03-03 09:31:30|4376.47|4375.87|4376.85|4376.25|4376.97|4376.37|4376.47|4375.87|12
1646299900000|2022-03-03 09:31:40|4377.1|4376.5|4377.72|4377.12|4378.1|4377.5|4376.85|4376.25|81
1646299910000|2022-03-03 09:31:50|4377.22|4376.62|4376.97|4376.37|4377.35|4376.75|4376.85|4376.25|7
1646299920000|2022-03-03 09:32:00|4377.1|4376.5|4377.72|4377.12|4377.72|4377.12|4376.97|4376.37|18
1646299930000|2022-03-03 09:32:10|4377.97|4377.37|4378.85|4378.25|4378.85|4378.25|4377.6|4377|47
1646299940000|2022-03-03 09:32:20|4378.97|4378.37|4378.47|4377.87|4379.35|4378.75|4378.35|4377.75|21
1646299950000|2022-03-03 09:32:30|4378.35|4377.75|4377.6|4377|4378.47|4377.87|4377.6|4377|15
1646299960000|2022-03-03 09:32:40|4377.72|4377.12|4378.47|4377.87|4378.6|4378|4377.6|4377|11
1646299970000|2022-03-03 09:32:50|4378.6|4378|4377.97|4377.37|4378.6|4378|4377.85|4377.25|9
1646299980000|2022-03-03 09:33:00|4378.35|4377.75|4378.22|4377.62|4378.6|4378|4378.22|4377.62|5
1646299990000|2022-03-03 09:33:10|4378.35|4377.75|4377.85|4377.25|4378.6|4378|4377.72|4377.12|20
1646300000000|2022-03-03 09:33:20|4377.6|4377|4378.35|4377.75|4378.35|4377.75|4377.6|4377|12
1646300010000|2022-03-03 09:33:30|4378.22|4377.62|4377.97|4377.37|4378.6|4378|4377.97|4377.37|24
1646300020000|2022-03-03 09:33:40|4377.85|4377.25|4378.22|4377.62|4378.22|4377.62|4377.47|4376.87|24
1646300030000|2022-03-03 09:33:50|4378.1|4377.5|4377.97|4377.37|4378.47|4377.87|4377.85|4377.25|19
1646300040000|2022-03-03 09:34:00|4377.85|4377.25|4377.47|4376.87|4377.97|4377.37|4377.1|4376.5|41
1646300050000|2022-03-03 09:34:10|4377.6|4377|4377.6|4377|4377.72|4377.12|4377.6|4377|11
1646300060000|2022-03-03 09:34:20|4376.97|4376.37|4378.22|4377.62|4378.35|4377.75|4376.85|4376.25|49
1646300070000|2022-03-03 09:34:30|4378.35|4377.75|4378.47|4377.87|4378.85|4378.25|4377.97|4377.37|94
1646300080000|2022-03-03 09:34:40|4378.35|4377.75|4378.72|4378.12|4378.85|4378.25|4377.97|4377.37|24
1646300090000|2022-03-03 09:34:50|4378.6|4378|4378.6|4378|4378.85|4378.25|4378.47|4377.87|6
1646300100000|2022-03-03 09:35:00|4378.47|4377.87|4379.1|4378.5|4379.1|4378.5|4378.22|4377.62|43
1646300110000|2022-03-03 09:35:10|4379.22|4378.62|4378.97|4378.37|4379.22|4378.62|4377.97|4377.37|65
1646300120000|2022-03-03 09:35:20|4379.1|4378.5|4379.1|4378.5|4379.35|4378.75|4378.85|4378.25|44
1646300130000|2022-03-03 09:35:30|4378.97|4378.37|4378.6|4378|4379.35|4378.75|4378.6|4378|21
1646300140000|2022-03-03 09:35:40|4378.85|4378.25|4379.1|4378.5|4379.1|4378.5|4378.85|4378.25|19
1646300150000|2022-03-03 09:35:50|4378.85|4378.25|4378.6|4378|4379.1|4378.5|4378.6|4378|36
1646300160000|2022-03-03 09:36:00|4378.85|4378.25|4378.85|4378.25|4379.22|4378.62|4378.85|4378.25|56
1646300170000|2022-03-03 09:36:10|4378.6|4378|4378.85|4378.25|4379.1|4378.5|4378.35|4377.75|23
1646300180000|2022-03-03 09:36:20|4379.1|4378.5|4379.6|4379|4379.6|4379|4379.1|4378.5|46
1646300190000|2022-03-03 09:36:30|4379.47|4378.87|4378.47|4377.87|4379.47|4378.87|4378.22|4377.62|38
1646300200000|2022-03-03 09:36:40|4378.6|4378|4378.6|4378|4378.85|4378.25|4378.35|4377.75|70
1646300210000|2022-03-03 09:36:50|4378.72|4378.12|4378.22|4377.62|4378.72|4378.12|4378.22|4377.62|11
1646300220000|2022-03-03 09:37:00|4378.1|4377.5|4378.1|4377.5|4378.47|4377.87|4377.97|4377.37|30
1646300230000|2022-03-03 09:37:10|4378.35|4377.75|4378.35|4377.75|4378.6|4378|4378.1|4377.5|15
1646300240000|2022-03-03 09:37:20|4378.1|4377.5|4378.1|4377.5|4378.35|4377.75|4377.85|4377.25|16
1646300250000|2022-03-03 09:37:30|4377.97|4377.37|4377.6|4377|4378.22|4377.62|4377.6|4377|22
1646300260000|2022-03-03 09:37:40|4377.35|4376.75|4376.85|4376.25|4377.35|4376.75|4376.6|4376|37
1646300270000|2022-03-03 09:37:50|4376.97|4376.37|4377.1|4376.5|4377.22|4376.62|4376.1|4375.5|146
1646300280000|2022-03-03 09:38:00|4376.97|4376.37|4376.72|4376.12|4376.97|4376.37|4376.6|4376|48
1646300290000|2022-03-03 09:38:10|4376.85|4376.25|4376.85|4376.25|4377.35|4376.75|4376.6|4376|89
1646300300000|2022-03-03 09:38:20|4376.72|4376.12|4377.1|4376.5|4377.1|4376.5|4376.47|4375.87|48
1646300310000|2022-03-03 09:38:30|4377.35|4376.75|4376.6|4376|4377.35|4376.75|4376.6|4376|21
1646300320000|2022-03-03 09:38:40|4376.35|4375.75|4377.6|4377|4377.97|4377.37|4376.1|4375.5|104
1646300330000|2022-03-03 09:38:50|4377.35|4376.75|4376.6|4376|4377.35|4376.75|4376.6|4376|29
1646300340000|2022-03-03 09:39:00|4376.1|4375.5|4375.85|4375.25|4376.47|4375.87|4375.72|4375.12|58
1646300350000|2022-03-03 09:39:10|4376.35|4375.75|4377.22|4376.62|4377.35|4376.75|4376.35|4375.75|31
1646300360000|2022-03-03 09:39:20|4377.1|4376.5|4377.72|4377.12|4377.85|4377.25|4376.97|4376.37|40
1646300370000|2022-03-03 09:39:30|4377.6|4377|4377.47|4376.87|4377.85|4377.25|4377.35|4376.75|39
1646300380000|2022-03-03 09:39:40|4377.6|4377|4377.97|4377.37|4378.1|4377.5|4377.47|4376.87|41
1646300390000|2022-03-03 09:39:50|4377.85|4377.25|4378.85|4378.25|4378.85|4378.25|4377.72|4377.12|27
1646300400000|2022-03-03 09:40:00|4379.1|4378.5|4378.85|4378.25|4379.35|4378.75|4378.85|4378.25|56
1646300410000|2022-03-03 09:40:10|4378.72|4378.12|4378.85|4378.25|4378.85|4378.25|4378.47|4377.87|19
1646300420000|2022-03-03 09:40:20|4379.1|4378.5|4379.1|4378.5|4379.35|4378.75|4379.1|4378.5|14
1646300430000|2022-03-03 09:40:30|4379.35|4378.75|4378.85|4378.25|4379.47|4378.87|4378.6|4378|59
1646300440000|2022-03-03 09:40:40|4379.22|4378.62|4379.1|4378.5|4379.35|4378.75|4378.97|4378.37|6
1646300450000|2022-03-03 09:40:50|4379.22|4378.62|4379.35|4378.75|4379.6|4379|4379.22|4378.62|40
1646300460000|2022-03-03 09:41:00|4379.47|4378.87|4379.6|4379|4379.6|4379|4379.1|4378.5|33
1646300470000|2022-03-03 09:41:10|4379.85|4379.25|4380.72|4380.12|4380.97|4380.37|4379.85|4379.25|117
1646300480000|2022-03-03 09:41:20|4380.85|4380.25|4381.85|4381.25|4381.85|4381.25|4380.85|4380.25|123
1646300490000|2022-03-03 09:41:30|4381.6|4381|4381.22|4380.62|4381.85|4381.25|4380.72|4380.12|86
1646300500000|2022-03-03 09:41:40|4381.35|4380.75|4381.72|4381.12|4381.72|4381.12|4380.97|4380.37|27
1646300510000|2022-03-03 09:41:50|4381.6|4381|4381.1|4380.5|4381.6|4381|4380.97|4380.37|11
1646300520000|2022-03-03 09:42:00|4381.22|4380.62|4381.1|4380.5|4381.72|4381.12|4380.85|4380.25|63
1646300530000|2022-03-03 09:42:10|4381.22|4380.62|4381.47|4380.87|4381.85|4381.25|4381.22|4380.62|27
1646300540000|2022-03-03 09:42:20|4381.35|4380.75|4381.72|4381.12|4382.1|4381.5|4380.85|4380.25|66
1646300550000|2022-03-03 09:42:30|4381.47|4380.87|4380.72|4380.12|4381.47|4380.87|4380.72|4380.12|40
1646300560000|2022-03-03 09:42:40|4380.85|4380.25|4379.72|4379.12|4380.85|4380.25|4379.22|4378.62|96
1646300570000|2022-03-03 09:42:50|4379.6|4379|4379.85|4379.25|4379.97|4379.37|4379.6|4379|9
1646300580000|2022-03-03 09:43:00|4380.1|4379.5|4379.97|4379.37|4380.1|4379.5|4379.85|4379.25|15
1646300590000|2022-03-03 09:43:10|4380.47|4379.87|4380.6|4380|4380.6|4380|4380.35|4379.75|32
1646300600000|2022-03-03 09:43:20|4380.85|4380.25|4380.72|4380.12|4380.85|4380.25|4380.47|4379.87|17
1646300610000|2022-03-03 09:43:30|4380.6|4380|4380.97|4380.37|4380.97|4380.37|4380.35|4379.75|15
1646300620000|2022-03-03 09:43:40|4380.6|4380|4380.72|4380.12|4380.85|4380.25|4379.97|4379.37|39
1646300630000|2022-03-03 09:43:50|4380.97|4380.37|4380.47|4379.87|4380.97|4380.37|4380.22|4379.62|23
1646300640000|2022-03-03 09:44:00|4380.35|4379.75|4380.22|4379.62|4380.72|4380.12|4380.1|4379.5|23
1646300650000|2022-03-03 09:44:10|4380.47|4379.87|4380.72|4380.12|4380.72|4380.12|4380.22|4379.62|12
1646300660000|2022-03-03 09:44:20|4380.6|4380|4380.22|4379.62|4380.6|4380|4379.97|4379.37|8
1646300670000|2022-03-03 09:44:30|4380.35|4379.75|4380.47|4379.87|4380.6|4380|4380.35|4379.75|6
1646300680000|2022-03-03 09:44:40|4380.6|4380|4380.22|4379.62|4380.6|4380|4380.1|4379.5|2
1646300690000|2022-03-03 09:44:50|4380.1|4379.5|4380.47|4379.87|4380.47|4379.87|4380.1|4379.5|16
1646300700000|2022-03-03 09:45:00|4380.35|4379.75|4380.72|4380.12|4380.72|4380.12|4380.22|4379.62|7
1646300710000|2022-03-03 09:45:10|4380.47|4379.87|4382.1|4381.5|4382.1|4381.5|4380.35|4379.75|99
1646300720000|2022-03-03 09:45:20|4382.35|4381.75|4382.72|4382.12|4382.72|4382.12|4382.1|4381.5|58
1646300730000|2022-03-03 09:45:30|4382.85|4382.25|4383.97|4383.37|4384.1|4383.5|4382.6|4382|140
1646300740000|2022-03-03 09:45:40|4384.1|4383.5|4382.6|4382|4384.35|4383.75|4382.35|4381.75|210
1646300750000|2022-03-03 09:45:50|4382.47|4381.87|4382.47|4381.87|4382.72|4382.12|4382.1|4381.5|46
1646300760000|2022-03-03 09:46:00|4382.35|4381.75|4381.72|4381.12|4382.6|4382|4381.6|4381|43
1646300770000|2022-03-03 09:46:10|4381.85|4381.25|4382.72|4382.12|4382.85|4382.25|4381.6|4381|61
1646300780000|2022-03-03 09:46:20|4382.85|4382.25|4383.6|4383|4383.97|4383.37|4382.85|4382.25|80
1646300790000|2022-03-03 09:46:30|4383.35|4382.75|4382.97|4382.37|4383.35|4382.75|4382.72|4382.12|26
1646300800000|2022-03-03 09:46:40|4383.1|4382.5|4383.1|4382.5|4383.35|4382.75|4382.72|4382.12|33
1646300810000|2022-03-03 09:46:50|4383.22|4382.62|4383.35|4382.75|4383.47|4382.87|4383.22|4382.62|9
1646300820000|2022-03-03 09:47:00|4383.47|4382.87|4382.97|4382.37|4383.72|4383.12|4382.97|4382.37|31
1646300830000|2022-03-03 09:47:10|4382.85|4382.25|4382.35|4381.75|4382.85|4382.25|4382.35|4381.75|26
1646300840000|2022-03-03 09:47:20|4382.1|4381.5|4382.22|4381.62|4382.47|4381.87|4382.1|4381.5|90
1646300850000|2022-03-03 09:47:30|4382.35|4381.75|4382.22|4381.62|4382.35|4381.75|4381.97|4381.37|15
1646300860000|2022-03-03 09:47:40|4382.1|4381.5|4382.6|4382|4382.85|4382.25|4381.97|4381.37|19
1646300870000|2022-03-03 09:47:50|4382.35|4381.75|4382.85|4382.25|4382.85|4382.25|4382.35|4381.75|12
1646300880000|2022-03-03 09:48:00|4382.97|4382.37|4382.6|4382|4383.1|4382.5|4382.6|4382|18
1646300890000|2022-03-03 09:48:10|4382.47|4381.87|4383.1|4382.5|4383.1|4382.5|4382.47|4381.87|15
1646300900000|2022-03-03 09:48:20|4382.97|4382.37|4383.35|4382.75|4383.35|4382.75|4382.85|4382.25|14
1646300910000|2022-03-03 09:48:30|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|4382.97|4382.37|15
1646300920000|2022-03-03 09:48:40|4383.1|4382.5|4382.6|4382|4383.1|4382.5|4382.35|4381.75|9
1646300930000|2022-03-03 09:48:50|4382.47|4381.87|4382.22|4381.62|4382.85|4382.25|4382.1|4381.5|26
1646300940000|2022-03-03 09:49:00|4382.35|4381.75|4382.97|4382.37|4382.97|4382.37|4382.35|4381.75|11
1646300950000|2022-03-03 09:49:10|4383.1|4382.5|4383.47|4382.87|4383.47|4382.87|4383.1|4382.5|31
1646300960000|2022-03-03 09:49:20|4383.72|4383.12|4383.35|4382.75|4383.72|4383.12|4383.35|4382.75|60
1646300970000|2022-03-03 09:49:30|4383.47|4382.87|4383.35|4382.75|4383.72|4383.12|4383.22|4382.62|26
1646300980000|2022-03-03 09:49:40|4383.47|4382.87|4382.85|4382.25|4383.6|4383|4382.85|4382.25|10
1646300990000|2022-03-03 09:49:50|4382.72|4382.12|4382.6|4382|4383.1|4382.5|4382.6|4382|26
1646301000000|2022-03-03 09:50:00|4382.72|4382.12|4383.35|4382.75|4383.6|4383|4382.72|4382.12|54
1646301010000|2022-03-03 09:50:10|4383.1|4382.5|4383.1|4382.5|4383.6|4383|4382.97|4382.37|32
1646301020000|2022-03-03 09:50:20|4383.22|4382.62|4383.47|4382.87|4383.85|4383.25|4383.22|4382.62|28
1646301030000|2022-03-03 09:50:30|4383.6|4383|4384.47|4383.87|4384.85|4384.25|4383.6|4383|51
1646301040000|2022-03-03 09:50:40|4384.35|4383.75|4383.85|4383.25|4384.35|4383.75|4383.6|4383|27
1646301050000|2022-03-03 09:50:50|4383.72|4383.12|4384.1|4383.5|4384.1|4383.5|4383.6|4383|16
1646301060000|2022-03-03 09:51:00|4384.35|4383.75|4384.6|4384|4384.6|4384|4384.1|4383.5|103
1646301070000|2022-03-03 09:51:10|4383.97|4383.37|4384.22|4383.62|4384.35|4383.75|4383.85|4383.25|70
1646301080000|2022-03-03 09:51:20|4384.35|4383.75|4384.1|4383.5|4384.35|4383.75|4384.1|4383.5|10
1646301090000|2022-03-03 09:51:30|4383.97|4383.37|4384.47|4383.87|4384.6|4384|4383.97|4383.37|26
1646301100000|2022-03-03 09:51:40|4384.6|4384|4384.72|4384.12|4384.72|4384.12|4384.47|4383.87|30
1646301110000|2022-03-03 09:51:50|4384.6|4384|4384.72|4384.12|4384.72|4384.12|4384.47|4383.87|18
1646301120000|2022-03-03 09:52:00|4384.85|4384.25|4384.47|4383.87|4384.85|4384.25|4384.35|4383.75|29
1646301130000|2022-03-03 09:52:10|4384.6|4384|4384.6|4384|4385.1|4384.5|4384.6|4384|53
1646301140000|2022-03-03 09:52:20|4384.47|4383.87|4384.47|4383.87|4384.6|4384|4384.47|4383.87|13
1646301150000|2022-03-03 09:52:30|4384.35|4383.75|4384.22|4383.62|4384.6|4384|4384.1|4383.5|42
1646301160000|2022-03-03 09:52:40|4384.1|4383.5|4384.22|4383.62|4384.35|4383.75|4383.85|4383.25|157
1646301170000|2022-03-03 09:52:50|4384.35|4383.75|4385.1|4384.5|4385.35|4384.75|4383.85|4383.25|273
1646301180000|2022-03-03 09:53:00|4385.35|4384.75|4384.97|4384.37|4385.35|4384.75|4384.85|4384.25|55
1646301190000|2022-03-03 09:53:10|4384.85|4384.25|4385.1|4384.5|4385.1|4384.5|4384.6|4384|35
1646301200000|2022-03-03 09:53:20|4385.22|4384.62|4384.6|4384|4385.35|4384.75|4384.35|4383.75|27
1646301210000|2022-03-03 09:53:30|4384.72|4384.12|4384.47|4383.87|4384.85|4384.25|4384.35|4383.75|9
1646301220000|2022-03-03 09:53:40|4384.35|4383.75|4384.22|4383.62|4384.6|4384|4384.22|4383.62|16
1646301230000|2022-03-03 09:53:50|4384.1|4383.5|4382.97|4382.37|4384.1|4383.5|4382.97|4382.37|53
1646301240000|2022-03-03 09:54:00|4382.85|4382.25|4383.22|4382.62|4383.72|4383.12|4382.6|4382|133
1646301250000|2022-03-03 09:54:10|4383.35|4382.75|4382.85|4382.25|4383.6|4383|4382.85|4382.25|49
1646301260000|2022-03-03 09:54:20|4382.97|4382.37|4382.1|4381.5|4383.1|4382.5|4382.1|4381.5|51
1646301270000|2022-03-03 09:54:30|4381.97|4381.37|4380.85|4380.25|4381.97|4381.37|4380.85|4380.25|67
1646301280000|2022-03-03 09:54:40|4380.6|4380|4379.97|4379.37|4380.6|4380|4379.85|4379.25|43
1646301290000|2022-03-03 09:54:50|4380.1|4379.5|4380.35|4379.75|4380.47|4379.87|4379.85|4379.25|80
1646301300000|2022-03-03 09:55:00|4380.1|4379.5|4380.1|4379.5|4380.47|4379.87|4379.1|4378.5|191
1646301310000|2022-03-03 09:55:10|4379.97|4379.37|4378.22|4377.62|4379.97|4379.37|4378.1|4377.5|99
1646301320000|2022-03-03 09:55:20|4378.35|4377.75|4378.35|4377.75|4378.72|4378.12|4378.1|4377.5|33
1646301330000|2022-03-03 09:55:30|4378.6|4378|4378.35|4377.75|4378.72|4378.12|4378.1|4377.5|76
1646301340000|2022-03-03 09:55:40|4378.47|4377.87|4378.72|4378.12|4378.72|4378.12|4378.35|4377.75|20
1646301350000|2022-03-03 09:55:50|4378.85|4378.25|4378.47|4377.87|4378.85|4378.25|4378.47|4377.87|14
1646301360000|2022-03-03 09:56:00|4378.35|4377.75|4380.1|4379.5|4380.6|4380|4377.97|4377.37|197
1646301370000|2022-03-03 09:56:10|4379.97|4379.37|4379.35|4378.75|4380.1|4379.5|4379.22|4378.62|21
1646301380000|2022-03-03 09:56:20|4380.22|4379.62|4380.6|4380|4380.6|4380|4380.22|4379.62|31
1646301390000|2022-03-03 09:56:30|4380.72|4380.12|4380.47|4379.87|4380.97|4380.37|4380.47|4379.87|21
1646301400000|2022-03-03 09:56:40|4380.35|4379.75|4380.6|4380|4380.72|4380.12|4380.1|4379.5|54
1646301410000|2022-03-03 09:56:50|4380.47|4379.87|4380.47|4379.87|4380.85|4380.25|4380.22|4379.62|30
1646301420000|2022-03-03 09:57:00|4380.6|4380|4380.72|4380.12|4380.85|4380.25|4380.47|4379.87|11
1646301430000|2022-03-03 09:57:10|4380.6|4380|4382.1|4381.5|4382.1|4381.5|4380.47|4379.87|90
1646301440000|2022-03-03 09:57:20|4381.85|4381.25|4381.35|4380.75|4381.85|4381.25|4381.35|4380.75|37
1646301450000|2022-03-03 09:57:30|4381.22|4380.62|4381.6|4381|4381.6|4381|4381.1|4380.5|20
1646301460000|2022-03-03 09:57:40|4381.47|4380.87|4382.47|4381.87|4382.47|4381.87|4381.35|4380.75|19
1646301470000|2022-03-03 09:57:50|4382.6|4382|4381.97|4381.37|4382.6|4382|4381.6|4381|25
1646301480000|2022-03-03 09:58:00|4381.72|4381.12|4383.1|4382.5|4383.1|4382.5|4381.72|4381.12|129
1646301490000|2022-03-03 09:58:10|4382.97|4382.37|4383.35|4382.75|4383.47|4382.87|4382.97|4382.37|41
1646301500000|2022-03-03 09:58:20|4383.22|4382.62|4383.35|4382.75|4383.6|4383|4383.1|4382.5|61
1646301510000|2022-03-03 09:58:30|4383.6|4383|4383.6|4383|4383.85|4383.25|4383.35|4382.75|48
1646301520000|2022-03-03 09:58:40|4383.35|4382.75|4383.85|4383.25|4383.85|4383.25|4382.85|4382.25|58
1646301530000|2022-03-03 09:58:50|4383.47|4382.87|4383.1|4382.5|4383.6|4383|4382.85|4382.25|32
1646301540000|2022-03-03 09:59:00|4383.22|4382.62|4383.35|4382.75|4383.35|4382.75|4383.1|4382.5|12
1646301550000|2022-03-03 09:59:10|4382.85|4382.25|4382.47|4381.87|4382.97|4382.37|4382.35|4381.75|46
1646301560000|2022-03-03 09:59:20|4382.35|4381.75|4381.85|4381.25|4382.35|4381.75|4381.35|4380.75|36
1646301570000|2022-03-03 09:59:30|4381.72|4381.12|4380.1|4379.5|4381.72|4381.12|4379.85|4379.25|159
1646301580000|2022-03-03 09:59:40|4380.35|4379.75|4380.72|4380.12|4380.85|4380.25|4380.35|4379.75|68
1646301590000|2022-03-03 09:59:50|4380.85|4380.25|4380.6|4380|4381.1|4380.5|4380.6|4380|35
1646301600000|2022-03-03 10:00:00|4380.22|4379.62|4381.6|4381|4381.85|4381.25|4380.22|4379.62|53
1646301610000|2022-03-03 10:00:10|4381.35|4380.75|4382.1|4381.5|4382.1|4381.5|4381.1|4380.5|49
1646301620000|2022-03-03 10:00:20|4381.85|4381.25|4381.85|4381.25|4381.97|4381.37|4381.6|4381|22
1646301630000|2022-03-03 10:00:30|4381.97|4381.37|4382.1|4381.5|4382.72|4382.12|4381.97|4381.37|39
1646301640000|2022-03-03 10:00:40|4381.97|4381.37|4381.97|4381.37|4382.22|4381.62|4381.72|4381.12|10
1646301650000|2022-03-03 10:00:50|4381.85|4381.25|4382.47|4381.87|4382.72|4382.12|4381.85|4381.25|23
1646301660000|2022-03-03 10:01:00|4382.72|4382.12|4381.97|4381.37|4382.85|4382.25|4381.85|4381.25|45
1646301670000|2022-03-03 10:01:10|4382.1|4381.5|4381.97|4381.37|4382.35|4381.75|4381.97|4381.37|26
1646301680000|2022-03-03 10:01:20|4381.85|4381.25|4382.1|4381.5|4382.35|4381.75|4381.1|4380.5|34
1646301690000|2022-03-03 10:01:30|4382.22|4381.62|4381.47|4380.87|4382.22|4381.62|4381.47|4380.87|8
1646301700000|2022-03-03 10:01:40|4381.22|4380.62|4380.97|4380.37|4381.35|4380.75|4380.85|4380.25|29
1646301710000|2022-03-03 10:01:50|4380.6|4380|4380.97|4380.37|4380.97|4380.37|4380.6|4380|17
1646301720000|2022-03-03 10:02:00|4381.1|4380.5|4380.85|4380.25|4381.35|4380.75|4380.85|4380.25|7
1646301730000|2022-03-03 10:02:10|4380.6|4380|4380.22|4379.62|4380.6|4380|4380.22|4379.62|29
1646301740000|2022-03-03 10:02:20|4380.35|4379.75|4380.1|4379.5|4380.47|4379.87|4379.85|4379.25|26
1646301750000|2022-03-03 10:02:30|4379.72|4379.12|4379.6|4379|4379.85|4379.25|4379.35|4378.75|71
1646301760000|2022-03-03 10:02:40|4379.85|4379.25|4379.72|4379.12|4379.97|4379.37|4379.72|4379.12|22
1646301770000|2022-03-03 10:02:50|4379.85|4379.25|4379.72|4379.12|4379.85|4379.25|4379.47|4378.87|9
1646301780000|2022-03-03 10:03:00|4379.47|4378.87|4379.1|4378.5|4379.72|4379.12|4379.1|4378.5|24
1646301790000|2022-03-03 10:03:10|4378.97|4378.37|4379.72|4379.12|4379.85|4379.25|4378.97|4378.37|36
1646301800000|2022-03-03 10:03:20|4379.85|4379.25|4379.72|4379.12|4379.97|4379.37|4379.6|4379|24
1646301810000|2022-03-03 10:03:30|4379.97|4379.37|4379.72|4379.12|4379.97|4379.37|4379.6|4379|24
1646301820000|2022-03-03 10:03:40|4379.85|4379.25|4379.72|4379.12|4379.97|4379.37|4379.72|4379.12|8
1646301830000|2022-03-03 10:03:50|4379.85|4379.25|4379.72|4379.12|4380.1|4379.5|4379.6|4379|48
1646301840000|2022-03-03 10:04:00|4379.85|4379.25|4379.85|4379.25|4380.6|4380|4379.85|4379.25|34
1646301850000|2022-03-03 10:04:10|4379.72|4379.12|4380.6|4380|4380.6|4380|4379.6|4379|76
1646301860000|2022-03-03 10:04:20|4380.22|4379.62|4379.6|4379|4380.22|4379.62|4379.35|4378.75|36
1646301870000|2022-03-03 10:04:30|4379.97|4379.37|4379.72|4379.12|4379.97|4379.37|4379.47|4378.87|22
1646301880000|2022-03-03 10:04:40|4379.6|4379|4378.6|4378|4379.6|4379|4378.6|4378|19
1646301890000|2022-03-03 10:04:50|4378.72|4378.12|4378.85|4378.25|4379.1|4378.5|4378.6|4378|11
1646301900000|2022-03-03 10:05:00|4378.97|4378.37|4379.6|4379|4379.6|4379|4378.97|4378.37|16
1646301910000|2022-03-03 10:05:10|4379.35|4378.75|4379.1|4378.5|4379.72|4379.12|4379.1|4378.5|26
1646301920000|2022-03-03 10:05:20|4379.22|4378.62|4379.22|4378.62|4379.22|4378.62|4378.97|4378.37|23
1646301930000|2022-03-03 10:05:30|4379.1|4378.5|4379.22|4378.62|4379.97|4379.37|4379.1|4378.5|39
1646301940000|2022-03-03 10:05:40|4379.1|4378.5|4378.97|4378.37|4379.47|4378.87|4378.97|4378.37|10
1646301950000|2022-03-03 10:05:50|4379.72|4379.12|4380.1|4379.5|4380.1|4379.5|4379.72|4379.12|40
1646301960000|2022-03-03 10:06:00|4379.97|4379.37|4379.72|4379.12|4380.1|4379.5|4379.72|4379.12|15
1646301970000|2022-03-03 10:06:10|4379.85|4379.25|4379.85|4379.25|4379.85|4379.25|4379.6|4379|7
1646301980000|2022-03-03 10:06:20|4380.1|4379.5|4380.1|4379.5|4380.22|4379.62|4380.1|4379.5|6
1646301990000|2022-03-03 10:06:30|4380.22|4379.62|4380.1|4379.5|4380.35|4379.75|4380.1|4379.5|17
1646302000000|2022-03-03 10:06:40|4380.35|4379.75|4380.22|4379.62|4380.6|4380|4380.22|4379.62|12
1646302010000|2022-03-03 10:06:50|4380.35|4379.75|4380.72|4380.12|4380.85|4380.25|4380.35|4379.75|19
1646302020000|2022-03-03 10:07:00|4380.6|4380|4380.72|4380.12|4380.85|4380.25|4380.6|4380|8
1646302030000|2022-03-03 10:07:10|4380.6|4380|4381.6|4381|4381.6|4381|4380.6|4380|59
1646302040000|2022-03-03 10:07:20|4381.85|4381.25|4381.35|4380.75|4382.1|4381.5|4381.35|4380.75|47
1646302050000|2022-03-03 10:07:30|4381.22|4380.62|4381.72|4381.12|4381.72|4381.12|4381.22|4380.62|13
1646302060000|2022-03-03 10:07:40|4381.85|4381.25|4381.47|4380.87|4382.1|4381.5|4381.47|4380.87|30
1646302070000|2022-03-03 10:07:50|4381.35|4380.75|4381.1|4380.5|4381.35|4380.75|4380.97|4380.37|19
1646302080000|2022-03-03 10:08:00|4381.35|4380.75|4380.6|4380|4381.35|4380.75|4380.35|4379.75|32
1646302090000|2022-03-03 10:08:10|4380.85|4380.25|4380.72|4380.12|4381.1|4380.5|4380.6|4380|55
1646302100000|2022-03-03 10:08:20|4380.6|4380|4380.22|4379.62|4380.6|4380|4380.22|4379.62|21
1646302110000|2022-03-03 10:08:30|4380.35|4379.75|4379.6|4379|4380.35|4379.75|4379.6|4379|21
1646302120000|2022-03-03 10:08:40|4379.35|4378.75|4379.47|4378.87|4379.6|4379|4379.35|4378.75|32
1646302130000|2022-03-03 10:08:50|4379.6|4379|4379.22|4378.62|4379.6|4379|4379.1|4378.5|18
1646302140000|2022-03-03 10:09:00|4379.35|4378.75|4379.35|4378.75|4379.85|4379.25|4379.1|4378.5|22
1646302150000|2022-03-03 10:09:10|4379.22|4378.62|4379.1|4378.5|4379.35|4378.75|4379.1|4378.5|19
1646302160000|2022-03-03 10:09:20|4378.85|4378.25|4378.6|4378|4378.97|4378.37|4378.6|4378|34
1646302170000|2022-03-03 10:09:30|4378.72|4378.12|4378.22|4377.62|4378.85|4378.25|4377.72|4377.12|35
1646302180000|2022-03-03 10:09:40|4378.1|4377.5|4377.6|4377|4378.1|4377.5|4377.6|4377|58
1646302190000|2022-03-03 10:09:50|4377.47|4376.87|4377.72|4377.12|4377.85|4377.25|4377.35|4376.75|55
1646302200000|2022-03-03 10:10:00|4377.85|4377.25|4377.85|4377.25|4378.97|4378.37|4377.85|4377.25|90
1646302210000|2022-03-03 10:10:10|4377.97|4377.37|4379.72|4379.12|4379.85|4379.25|4377.85|4377.25|73
1646302220000|2022-03-03 10:10:20|4379.6|4379|4379.47|4378.87|4379.6|4379|4378.85|4378.25|29
1646302230000|2022-03-03 10:10:30|4379.1|4378.5|4378.97|4378.37|4379.22|4378.62|4378.85|4378.25|19
1646302240000|2022-03-03 10:10:40|4378.85|4378.25|4378.85|4378.25|4379.1|4378.5|4378.85|4378.25|18
1646302250000|2022-03-03 10:10:50|4378.6|4378|4378.72|4378.12|4378.85|4378.25|4378.6|4378|8
1646302260000|2022-03-03 10:11:00|4378.85|4378.25|4379.47|4378.87|4379.47|4378.87|4378.85|4378.25|17
1646302270000|2022-03-03 10:11:10|4379.6|4379|4378.35|4377.75|4379.6|4379|4378.35|4377.75|96
1646302280000|2022-03-03 10:11:20|4378.47|4377.87|4378.6|4378|4378.6|4378|4378.22|4377.62|94
1646302290000|2022-03-03 10:11:30|4378.47|4377.87|4378.47|4377.87|4378.6|4378|4378.1|4377.5|19
1646302300000|2022-03-03 10:11:40|4378.6|4378|4379.1|4378.5|4379.1|4378.5|4378.6|4378|17
1646302310000|2022-03-03 10:11:50|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|4378.6|4378|14
1646302320000|2022-03-03 10:12:00|4379.1|4378.5|4378.85|4378.25|4379.22|4378.62|4378.85|4378.25|24
1646302330000|2022-03-03 10:12:10|4378.6|4378|4378.6|4378|4378.6|4378|4378.47|4377.87|17
1646302340000|2022-03-03 10:12:20|4378.85|4378.25|4379.22|4378.62|4379.35|4378.75|4378.85|4378.25|26
1646302350000|2022-03-03 10:12:30|4379.1|4378.5|4378.85|4378.25|4379.1|4378.5|4378.85|4378.25|14
1646302360000|2022-03-03 10:12:40|4378.72|4378.12|4378.85|4378.25|4378.85|4378.25|4378.35|4377.75|10
1646302370000|2022-03-03 10:12:50|4378.6|4378|4379.22|4378.62|4379.22|4378.62|4378.6|4378|19
1646302380000|2022-03-03 10:13:00|4379.1|4378.5|4378.97|4378.37|4379.35|4378.75|4378.97|4378.37|15
1646302390000|2022-03-03 10:13:10|4379.1|4378.5|4379.1|4378.5|4379.1|4378.5|4378.97|4378.37|12
1646302400000|2022-03-03 10:13:20|4378.97|4378.37|4378.35|4377.75|4379.1|4378.5|4378.35|4377.75|40
1646302410000|2022-03-03 10:13:30|4377.97|4377.37|4377.1|4376.5|4378.1|4377.5|4377.1|4376.5|148
1646302420000|2022-03-03 10:13:40|4377.22|4376.62|4377.35|4376.75|4377.6|4377|4377.1|4376.5|62
1646302430000|2022-03-03 10:13:50|4377.6|4377|4378.1|4377.5|4378.35|4377.75|4377.35|4376.75|60
1646302440000|2022-03-03 10:14:00|4378.35|4377.75|4378.35|4377.75|4378.35|4377.75|4378.1|4377.5|8
1646302450000|2022-03-03 10:14:10|4378.22|4377.62|4378.1|4377.5|4378.35|4377.75|4378.1|4377.5|1
1646302460000|2022-03-03 10:14:20|4378.35|4377.75|4378.1|4377.5|4378.35|4377.75|4377.85|4377.25|35
1646302470000|2022-03-03 10:14:30|4377.85|4377.25|4378.22|4377.62|4378.35|4377.75|4377.85|4377.25|9
1646302480000|2022-03-03 10:14:40|4378.1|4377.5|4377.35|4376.75|4378.1|4377.5|4377.35|4376.75|31
1646302490000|2022-03-03 10:14:50|4377.6|4377|4377.85|4377.25|4377.85|4377.25|4377.6|4377|13
1646302500000|2022-03-03 10:15:00|4377.97|4377.37|4379.1|4378.5|4379.1|4378.5|4377.85|4377.25|25
1646302510000|2022-03-03 10:15:10|4378.97|4378.37|4378.22|4377.62|4378.97|4378.37|4378.22|4377.62|20
1646302520000|2022-03-03 10:15:20|4378.35|4377.75|4378.47|4377.87|4378.47|4377.87|4378.35|4377.75|5
1646302530000|2022-03-03 10:15:30|4378.35|4377.75|4378.6|4378|4378.6|4378|4378.35|4377.75|5
1646302540000|2022-03-03 10:15:40|4378.85|4378.25|4378.6|4378|4378.85|4378.25|4378.47|4377.87|6
1646302550000|2022-03-03 10:15:50|4378.47|4377.87|4378.47|4377.87|4378.72|4378.12|4378.35|4377.75|27
1646302560000|2022-03-03 10:16:00|4378.6|4378|4378.35|4377.75|4378.85|4378.25|4378.35|4377.75|25
1646302570000|2022-03-03 10:16:10|4377.97|4377.37|4378.35|4377.75|4378.6|4378|4377.85|4377.25|30
1646302580000|2022-03-03 10:16:20|4378.22|4377.62|4377.85|4377.25|4378.35|4377.75|4377.85|4377.25|13
1646302590000|2022-03-03 10:16:30|4377.97|4377.37|4378.22|4377.62|4378.6|4378|4377.97|4377.37|12
1646302600000|2022-03-03 10:16:40|4378.1|4377.5|4377.6|4377|4378.1|4377.5|4377.6|4377|12
1646302610000|2022-03-03 10:16:50|4377.72|4377.12|4378.1|4377.5|4378.22|4377.62|4377.72|4377.12|28
1646302620000|2022-03-03 10:17:00|4377.97|4377.37|4377.6|4377|4378.1|4377.5|4377.6|4377|6
1646302630000|2022-03-03 10:17:10|4377.72|4377.12|4377.85|4377.25|4377.85|4377.25|4377.72|4377.12|20
1646302640000|2022-03-03 10:17:20|4377.35|4376.75|4377.35|4376.75|4377.6|4377|4377.22|4376.62|57
1646302650000|2022-03-03 10:17:30|4376.85|4376.25|4377.85|4377.25|4378.1|4377.5|4376.85|4376.25|157
1646302660000|2022-03-03 10:17:40|4377.47|4376.87|4376.85|4376.25|4377.47|4376.87|4376.85|4376.25|35
1646302670000|2022-03-03 10:17:50|4376.6|4376|4377.1|4376.5|4377.1|4376.5|4376.35|4375.75|91
1646302680000|2022-03-03 10:18:00|4376.97|4376.37|4375.6|4375|4377.1|4376.5|4375.6|4375|116
1646302690000|2022-03-03 10:18:10|4375.85|4375.25|4375.72|4375.12|4375.85|4375.25|4375.6|4375|67
1646302700000|2022-03-03 10:18:20|4375.85|4375.25|4375.6|4375|4375.85|4375.25|4375.35|4374.75|34
1646302710000|2022-03-03 10:18:30|4374.97|4374.37|4375.35|4374.75|4375.6|4375|4374.85|4374.25|155
1646302720000|2022-03-03 10:18:40|4375.22|4374.62|4373.85|4373.25|4375.22|4374.62|4373.72|4373.12|111
1646302730000|2022-03-03 10:18:50|4373.97|4373.37|4373.72|4373.12|4374.35|4373.75|4373.72|4373.12|103
1646302740000|2022-03-03 10:19:00|4373.85|4373.25|4374.47|4373.87|4374.6|4374|4373.72|4373.12|63
1646302750000|2022-03-03 10:19:10|4374.35|4373.75|4374.1|4373.5|4374.6|4374|4374.1|4373.5|74
1646302760000|2022-03-03 10:19:20|4374.22|4373.62|4374.1|4373.5|4374.22|4373.62|4373.72|4373.12|29
1646302770000|2022-03-03 10:19:30|4374.22|4373.62|4373.97|4373.37|4374.6|4374|4373.85|4373.25|90
1646302780000|2022-03-03 10:19:40|4373.85|4373.25|4373.85|4373.25|4374.35|4373.75|4373.47|4372.87|130
1646302790000|2022-03-03 10:19:50|4373.6|4373|4374.1|4373.5|4374.1|4373.5|4373.35|4372.75|116
1646302800000|2022-03-03 10:20:00|4374.22|4373.62|4373.47|4372.87|4374.35|4373.75|4373.47|4372.87|51
1646302810000|2022-03-03 10:20:10|4373.35|4372.75|4373.22|4372.62|4373.35|4372.75|4373.1|4372.5|356
1646302820000|2022-03-03 10:20:20|4373.35|4372.75|4373.85|4373.25|4373.97|4373.37|4373.1|4372.5|98
1646302830000|2022-03-03 10:20:30|4373.97|4373.37|4373.85|4373.25|4373.97|4373.37|4373.85|4373.25|33
1646302840000|2022-03-03 10:20:40|4373.97|4373.37|4373.1|4372.5|4374.1|4373.5|4373.1|4372.5|73
1646302850000|2022-03-03 10:20:50|4373.22|4372.62|4373.6|4373|4373.6|4373|4373.1|4372.5|60
1646302860000|2022-03-03 10:21:00|4374.22|4373.62|4374.85|4374.25|4374.85|4374.25|4374.1|4373.5|120
1646302870000|2022-03-03 10:21:10|4374.35|4373.75|4374.35|4373.75|4374.47|4373.87|4374.1|4373.5|28
1646302880000|2022-03-03 10:21:20|4374.1|4373.5|4374.1|4373.5|4374.22|4373.62|4373.85|4373.25|58
1646302890000|2022-03-03 10:21:30|4373.97|4373.37|4373.6|4373|4373.97|4373.37|4373.6|4373|28
1646302900000|2022-03-03 10:21:40|4373.85|4373.25|4373.6|4373|4373.85|4373.25|4373.22|4372.62|47
1646302910000|2022-03-03 10:21:50|4373.47|4372.87|4374.35|4373.75|4374.35|4373.75|4373.47|4372.87|67
1646302920000|2022-03-03 10:22:00|4374.47|4373.87|4373.72|4373.12|4374.47|4373.87|4373.72|4373.12|56
1646302930000|2022-03-03 10:22:10|4373.6|4373|4373.85|4373.25|4373.97|4373.37|4373.6|4373|28
1646302940000|2022-03-03 10:22:20|4373.6|4373|4373.6|4373|4373.6|4373|4373.47|4372.87|25
1646302950000|2022-03-03 10:22:30|4373.35|4372.75|4373.1|4372.5|4373.47|4372.87|4373.1|4372.5|68
1646302960000|2022-03-03 10:22:40|4373.22|4372.62|4373.1|4372.5|4373.35|4372.75|4373.1|4372.5|240
1646302970000|2022-03-03 10:22:50|4373.47|4372.87|4373.1|4372.5|4373.6|4373|4373.1|4372.5|146
1646302980000|2022-03-03 10:23:00|||||||||30
1646302990000|2022-03-03 10:23:10|4373.22|4372.62|4373.85|4373.25|4373.85|4373.25|4373.1|4372.5|97
1646303000000|2022-03-03 10:23:20|4373.6|4373|4373.35|4372.75|4373.85|4373.25|4373.35|4372.75|38
1646303010000|2022-03-03 10:23:30|4373.6|4373|4374.72|4374.12|4374.85|4374.25|4373.6|4373|136
1646303020000|2022-03-03 10:23:40|4374.85|4374.25|4374.97|4374.37|4374.97|4374.37|4374.6|4374|47
1646303030000|2022-03-03 10:23:50|4375.1|4374.5|4376.1|4375.5|4376.35|4375.75|4374.97|4374.37|202
1646303040000|2022-03-03 10:24:00|4375.85|4375.25|4375.6|4375|4375.97|4375.37|4375.22|4374.62|131
1646303050000|2022-03-03 10:24:10|4375.47|4374.87|4375.6|4375|4375.6|4375|4375.1|4374.5|75
1646303060000|2022-03-03 10:24:20|4375.72|4375.12|4373.6|4373|4375.85|4375.25|4373.6|4373|317
1646303070000|2022-03-03 10:24:30|4373.72|4373.12|4373.72|4373.12|4374.1|4373.5|4373.6|4373|54
1646303080000|2022-03-03 10:24:40|4373.6|4373|4373.97|4373.37|4373.97|4373.37|4373.6|4373|21
1646303090000|2022-03-03 10:24:50|4373.85|4373.25|4373.6|4373|4373.97|4373.37|4373.6|4373|28
1646303100000|2022-03-03 10:25:00|4373.85|4373.25|4373.97|4373.37|4373.97|4373.37|4373.47|4372.87|70
1646303110000|2022-03-03 10:25:10|4373.85|4373.25|4373.85|4373.25|4373.97|4373.37|4373.35|4372.75|87
1646303120000|2022-03-03 10:25:20|||||||||28
1646303130000|2022-03-03 10:25:30|4374.1|4373.5|4374.35|4373.75|4374.35|4373.75|4374.1|4373.5|33
1646303140000|2022-03-03 10:25:40|4373.97|4373.37|4374.22|4373.62|4374.22|4373.62|4373.97|4373.37|27
1646303150000|2022-03-03 10:25:50|4373.85|4373.25|4374.1|4373.5|4374.1|4373.5|4373.85|4373.25|56
1646303160000|2022-03-03 10:26:00|4373.97|4373.37|4374.1|4373.5|4374.1|4373.5|4373.97|4373.37|8
1646303170000|2022-03-03 10:26:10|4374.35|4373.75|4374.1|4373.5|4374.6|4374|4374.1|4373.5|31
1646303180000|2022-03-03 10:26:20|4373.97|4373.37|4374.1|4373.5|4374.1|4373.5|4373.97|4373.37|38
1646303190000|2022-03-03 10:26:30|4374.35|4373.75|4374.85|4374.25|4374.85|4374.25|4374.35|4373.75|28
1646303200000|2022-03-03 10:26:40|4374.72|4374.12|4375.1|4374.5|4375.1|4374.5|4374.6|4374|18
1646303210000|2022-03-03 10:26:50|4375.22|4374.62|4375.1|4374.5|4375.47|4374.87|4374.85|4374.25|34
1646303220000|2022-03-03 10:27:00|4374.97|4374.37|4374.85|4374.25|4374.97|4374.37|4374.6|4374|11
1646303230000|2022-03-03 10:27:10|4374.72|4374.12|4375.35|4374.75|4375.6|4375|4374.72|4374.12|21
1646303240000|2022-03-03 10:27:20|4375.47|4374.87|4375.6|4375|4375.6|4375|4375.35|4374.75|14
1646303250000|2022-03-03 10:27:30|4375.85|4375.25|4375.85|4375.25|4376.1|4375.5|4375.6|4375|72
1646303260000|2022-03-03 10:27:40|||||||||39
1646303270000|2022-03-03 10:27:50|4375.72|4375.12|4375.85|4375.25|4375.85|4375.25|4375.6|4375|17
1646303280000|2022-03-03 10:28:00|4375.6|4375|4374.85|4374.25|4375.6|4375|4374.6|4374|30
1646303290000|2022-03-03 10:28:10|4374.72|4374.12|4374.85|4374.25|4375.1|4374.5|4374.6|4374|16
1646303300000|2022-03-03 10:28:20|4375.1|4374.5|4374.85|4374.25|4375.1|4374.5|4374.72|4374.12|9
1646303310000|2022-03-03 10:28:30|4374.97|4374.37|4374.85|4374.25|4375.22|4374.62|4374.85|4374.25|23
1646303320000|2022-03-03 10:28:40|4374.6|4374|4374.6|4374|4374.85|4374.25|4374.6|4374|16
1646303330000|2022-03-03 10:28:50|4374.85|4374.25|4374.72|4374.12|4374.85|4374.25|4374.6|4374|16
1646303340000|2022-03-03 10:29:00|4374.85|4374.25|4374.6|4374|4374.85|4374.25|4374.6|4374|21
1646303350000|2022-03-03 10:29:10|4374.85|4374.25|4374.22|4373.62|4374.85|4374.25|4374.22|4373.62|66
1646303360000|2022-03-03 10:29:20|4374.1|4373.5|4374.22|4373.62|4374.47|4373.87|4374.1|4373.5|20
1646303370000|2022-03-03 10:29:30|4374.35|4373.75|4374.35|4373.75|4374.35|4373.75|4374.22|4373.62|12
1646303380000|2022-03-03 10:29:40|4374.47|4373.87|4374.6|4374|4374.6|4374|4374.47|4373.87|22
1646303390000|2022-03-03 10:29:50|4374.72|4374.12|4374.6|4374|4374.72|4374.12|4374.6|4374|14
1646303400000|2022-03-03 10:30:00|4374.85|4374.25|4374.47|4373.87|4375.22|4374.62|4374.35|4373.75|73
1646303410000|2022-03-03 10:30:10|4374.35|4373.75|4374.97|4374.37|4375.35|4374.75|4374.35|4373.75|18
1646303420000|2022-03-03 10:30:20|4374.85|4374.25|4375.6|4375|4375.6|4375|4374.85|4374.25|56
1646303430000|2022-03-03 10:30:30|4375.35|4374.75|4374.97|4374.37|4375.35|4374.75|4374.72|4374.12|52
1646303440000|2022-03-03 10:30:40|4374.85|4374.25|4374.6|4374|4374.85|4374.25|4374.35|4373.75|36
1646303450000|2022-03-03 10:30:50|4374.47|4373.87|4374.6|4374|4374.6|4374|4374.1|4373.5|120
1646303460000|2022-03-03 10:31:00|4374.47|4373.87|4374.6|4374|4374.6|4374|4374.47|4373.87|9
1646303470000|2022-03-03 10:31:10|4374.47|4373.87|4374.22|4373.62|4374.47|4373.87|4374.1|4373.5|32
1646303480000|2022-03-03 10:31:20|4374.1|4373.5|4373.85|4373.25|4374.35|4373.75|4373.85|4373.25|63
1646303490000|2022-03-03 10:31:30|4373.6|4373|4373.6|4373|4373.85|4373.25|4373.35|4372.75|170
1646303500000|2022-03-03 10:31:40|4373.72|4373.12|4373.6|4373|4373.85|4373.25|4373.6|4373|56
1646303510000|2022-03-03 10:31:50|4373.35|4372.75|4373.85|4373.25|4373.85|4373.25|4373.35|4372.75|44
1646303520000|2022-03-03 10:32:00|4374.1|4373.5|4374.1|4373.5|4374.22|4373.62|4374.1|4373.5|18
1646303530000|2022-03-03 10:32:10|4373.85|4373.25|4374.85|4374.25|4374.85|4374.25|4373.85|4373.25|39
1646303540000|2022-03-03 10:32:20|4374.72|4374.12|4375.85|4375.25|4375.85|4375.25|4374.72|4374.12|58
1646303550000|2022-03-03 10:32:30|4376.1|4375.5|4375.6|4375|4376.1|4375.5|4375.6|4375|147
1646303560000|2022-03-03 10:32:40|4375.47|4374.87|4375.35|4374.75|4375.47|4374.87|4375.22|4374.62|33
1646303570000|2022-03-03 10:32:50|4375.6|4375|4375.72|4375.12|4376.1|4375.5|4375.6|4375|52
1646303580000|2022-03-03 10:33:00|4375.6|4375|4375.6|4375|4375.6|4375|4375.47|4374.87|7
1646303590000|2022-03-03 10:33:10|4375.85|4375.25|4375.85|4375.25|4375.97|4375.37|4375.35|4374.75|61
1646303600000|2022-03-03 10:33:20|4375.97|4375.37|4375.22|4374.62|4375.97|4375.37|4375.1|4374.5|39
1646303610000|2022-03-03 10:33:30|4375.35|4374.75|4376.35|4375.75|4376.35|4375.75|4375.35|4374.75|49
1646303620000|2022-03-03 10:33:40|4376.6|4376|4375.6|4375|4376.85|4376.25|4375.35|4374.75|134
1646303630000|2022-03-03 10:33:50|4375.72|4375.12|4375.85|4375.25|4375.85|4375.25|4375.6|4375|8
1646303640000|2022-03-03 10:34:00|4376.1|4375.5|4375.85|4375.25|4376.47|4375.87|4375.85|4375.25|34
1646303650000|2022-03-03 10:34:10|4375.97|4375.37|4375.97|4375.37|4376.1|4375.5|4375.97|4375.37|5
1646303660000|2022-03-03 10:34:20|4375.85|4375.25|4375.85|4375.25|4375.85|4375.25|4375.6|4375|33
1646303670000|2022-03-03 10:34:30|4375.97|4375.37|4375.85|4375.25|4376.1|4375.5|4375.72|4375.12|12
1646303680000|2022-03-03 10:34:40|4375.72|4375.12|4375.72|4375.12|4375.85|4375.25|4375.6|4375|19
1646303690000|2022-03-03 10:34:50|4375.85|4375.25|4375.85|4375.25|4376.1|4375.5|4375.6|4375|24
1646303700000|2022-03-03 10:35:00|4376.1|4375.5|4376.1|4375.5|4376.22|4375.62|4376.1|4375.5|8
1646303710000|2022-03-03 10:35:10|4375.72|4375.12|4375.6|4375|4375.72|4375.12|4375.1|4374.5|45
1646303720000|2022-03-03 10:35:20|4375.72|4375.12|4375.85|4375.25|4376.1|4375.5|4375.72|4375.12|32
1646303730000|2022-03-03 10:35:30|4375.6|4375|4375.97|4375.37|4376.1|4375.5|4375.6|4375|12
1646303740000|2022-03-03 10:35:40|4375.85|4375.25|4375.6|4375|4375.97|4375.37|4375.35|4374.75|11
1646303750000|2022-03-03 10:35:50|4375.72|4375.12|4375.85|4375.25|4376.1|4375.5|4375.72|4375.12|29
1646303760000|2022-03-03 10:36:00|4376.1|4375.5|4375.85|4375.25|4376.22|4375.62|4375.85|4375.25|44
1646303770000|2022-03-03 10:36:10|4375.72|4375.12|4376.35|4375.75|4376.35|4375.75|4375.72|4375.12|26
1646303780000|2022-03-03 10:36:20|4376.47|4375.87|4376.47|4375.87|4376.6|4376|4376.47|4375.87|24
1646303790000|2022-03-03 10:36:30|4376.6|4376|4376.1|4375.5|4376.6|4376|4376.1|4375.5|35
1646303800000|2022-03-03 10:36:40|4376.22|4375.62|4375.6|4375|4376.22|4375.62|4375.6|4375|36
1646303810000|2022-03-03 10:36:50|4375.47|4374.87|4375.6|4375|4375.6|4375|4375.1|4374.5|33
1646303820000|2022-03-03 10:37:00|4375.72|4375.12|4376.22|4375.62|4376.35|4375.75|4375.72|4375.12|28
1646303830000|2022-03-03 10:37:10|4376.35|4375.75|4375.85|4375.25|4376.35|4375.75|4375.85|4375.25|14
1646303840000|2022-03-03 10:37:20|4375.97|4375.37|4375.85|4375.25|4375.97|4375.37|4375.47|4374.87|29
1646303850000|2022-03-03 10:37:30|4375.97|4375.37|4376.22|4375.62|4376.35|4375.75|4375.97|4375.37|20
1646303860000|2022-03-03 10:37:40|4376.1|4375.5|4376.47|4375.87|4376.47|4375.87|4375.97|4375.37|46
1646303870000|2022-03-03 10:37:50|4376.35|4375.75|4375.72|4375.12|4376.35|4375.75|4375.72|4375.12|23
1646303880000|2022-03-03 10:38:00|4375.85|4375.25|4375.97|4375.37|4375.97|4375.37|4375.6|4375|15
1646303890000|2022-03-03 10:38:10|4376.1|4375.5|4375.85|4375.25|4376.1|4375.5|4375.72|4375.12|5
1646303900000|2022-03-03 10:38:20|4375.72|4375.12|4376.1|4375.5|4376.1|4375.5|4375.6|4375|25
1646303910000|2022-03-03 10:38:30|4375.97|4375.37|4375.85|4375.25|4376.1|4375.5|4375.6|4375|13
1646303920000|2022-03-03 10:38:40|4375.97|4375.37|4375.97|4375.37|4376.1|4375.5|4375.85|4375.25|24
1646303930000|2022-03-03 10:38:50|4375.85|4375.25|4376.1|4375.5|4376.72|4376.12|4375.85|4375.25|45
1646303940000|2022-03-03 10:39:00|4376.22|4375.62|4376.47|4375.87|4376.6|4376|4376.22|4375.62|17
1646303950000|2022-03-03 10:39:10|4376.1|4375.5|4376.22|4375.62|4376.47|4375.87|4375.85|4375.25|31
1646303960000|2022-03-03 10:39:20|4376.35|4375.75|4376.6|4376|4376.6|4376|4376.35|4375.75|16
1646303970000|2022-03-03 10:39:30|4376.35|4375.75|4376.22|4375.62|4376.47|4375.87|4376.22|4375.62|17
1646303980000|2022-03-03 10:39:40|4376.35|4375.75|4376.47|4375.87|4376.85|4376.25|4376.35|4375.75|25
1646303990000|2022-03-03 10:39:50|4376.35|4375.75|4376.47|4375.87|4376.6|4376|4376.35|4375.75|17
1646304000000|2022-03-03 10:40:00|4376.6|4376|4376.72|4376.12|4376.85|4376.25|4376.35|4375.75|48
1646304010000|2022-03-03 10:40:10|4376.85|4376.25|4376.85|4376.25|4377.1|4376.5|4376.72|4376.12|38
1646304020000|2022-03-03 10:40:20|4376.97|4376.37|4376.85|4376.25|4376.97|4376.37|4376.85|4376.25|16
1646304030000|2022-03-03 10:40:30|4377.1|4376.5|4377.35|4376.75|4377.35|4376.75|4377.1|4376.5|10
1646304040000|2022-03-03 10:40:40|4377.22|4376.62|4377.1|4376.5|4377.35|4376.75|4377.1|4376.5|35
1646304050000|2022-03-03 10:40:50|4376.85|4376.25|4377.1|4376.5|4377.1|4376.5|4376.85|4376.25|13
1646304060000|2022-03-03 10:41:00|4377.22|4376.62|4376.72|4376.12|4377.22|4376.62|4376.72|4376.12|11
1646304070000|2022-03-03 10:41:10|4376.6|4376|4376.35|4375.75|4376.6|4376|4376.1|4375.5|38
1646304080000|2022-03-03 10:41:20|4376.6|4376|4376.1|4375.5|4376.6|4376|4375.85|4375.25|31
1646304090000|2022-03-03 10:41:30|4375.97|4375.37|4376.6|4376|4376.6|4376|4375.97|4375.37|15
1646304100000|2022-03-03 10:41:40|4376.35|4375.75|4376.47|4375.87|4376.6|4376|4376.35|4375.75|5
1646304110000|2022-03-03 10:41:50|4376.6|4376|4376.85|4376.25|4376.97|4376.37|4376.6|4376|5
1646304120000|2022-03-03 10:42:00|4376.97|4376.37|4376.47|4375.87|4376.97|4376.37|4376.47|4375.87|22
1646304130000|2022-03-03 10:42:10|4376.6|4376|4376.6|4376|4376.6|4376|4376.47|4375.87|3
1646304140000|2022-03-03 10:42:20|4376.47|4375.87|4376.47|4375.87|4376.47|4375.87|4376.22|4375.62|5
1646304150000|2022-03-03 10:42:30|4376.6|4376|4376.6|4376|4376.6|4376|4376.22|4375.62|39
1646304160000|2022-03-03 10:42:40|4376.85|4376.25|4376.85|4376.25|4376.85|4376.25|4376.85|4376.25|2
1646304170000|2022-03-03 10:42:50|4376.72|4376.12|4376.72|4376.12|4376.85|4376.25|4376.72|4376.12|14
1646304180000|2022-03-03 10:43:00|4376.85|4376.25|4376.85|4376.25|4376.85|4376.25|4376.72|4376.12|6
1646304190000|2022-03-03 10:43:10|4377.1|4376.5|4377.1|4376.5|4377.1|4376.5|4376.6|4376|66
1646304200000|2022-03-03 10:43:20|4376.97|4376.37|4377.1|4376.5|4377.1|4376.5|4376.97|4376.37|6
1646304210000|2022-03-03 10:43:30|4376.85|4376.25|4377.85|4377.25|4377.85|4377.25|4376.72|4376.12|160
1646304220000|2022-03-03 10:43:40|4378.1|4377.5|4378.1|4377.5|4378.35|4377.75|4377.97|4377.37|51
1646304230000|2022-03-03 10:43:50|4377.97|4377.37|4377.85|4377.25|4377.97|4377.37|4377.72|4377.12|6
1646304240000|2022-03-03 10:44:00|4378.1|4377.5|4377.6|4377|4378.1|4377.5|4377.47|4376.87|48
1646304250000|2022-03-03 10:44:10|4377.47|4376.87|4377.1|4376.5|4377.6|4377|4377.1|4376.5|44
1646304260000|2022-03-03 10:44:20|4377.22|4376.62|4377.1|4376.5|4377.22|4376.62|4377.1|4376.5|25
1646304270000|2022-03-03 10:44:30|4376.97|4376.37|4377.22|4376.62|4377.22|4376.62|4376.97|4376.37|25
1646304280000|2022-03-03 10:44:40|4377.35|4376.75|4377.22|4376.62|4377.35|4376.75|4376.6|4376|118
1646304290000|2022-03-03 10:44:50|4377.35|4376.75|4377.1|4376.5|4377.35|4376.75|4376.85|4376.25|82
1646304300000|2022-03-03 10:45:00|4377.35|4376.75|4376.97|4376.37|4377.35|4376.75|4376.97|4376.37|33
1646304310000|2022-03-03 10:45:10|4377.1|4376.5|4376.6|4376|4377.1|4376.5|4376.6|4376|25
1646304320000|2022-03-03 10:45:20|4376.47|4375.87|4376.35|4375.75|4376.47|4375.87|4375.85|4375.25|85
1646304330000|2022-03-03 10:45:30|4376.1|4375.5|4375.72|4375.12|4376.1|4375.5|4375.6|4375|80
1646304340000|2022-03-03 10:45:40|4375.85|4375.25|4377.1|4376.5|4377.1|4376.5|4375.85|4375.25|16
1646304350000|2022-03-03 10:45:50|4376.97|4376.37|4377.1|4376.5|4377.1|4376.5|4376.6|4376|24
1646304360000|2022-03-03 10:46:00|4376.85|4376.25|4378.47|4377.87|4378.47|4377.87|4376.85|4376.25|62
1646304370000|2022-03-03 10:46:10|4378.35|4377.75|4378.47|4377.87|4378.6|4378|4378.22|4377.62|24
1646304380000|2022-03-03 10:46:20|4378.35|4377.75|4378.22|4377.62|4378.6|4378|4378.22|4377.62|19
1646304390000|2022-03-03 10:46:30|4378.1|4377.5|4378.85|4378.25|4378.85|4378.25|4378.1|4377.5|93
1646304400000|2022-03-03 10:46:40|4379.35|4378.75|4378.35|4377.75|4379.35|4378.75|4378.35|4377.75|265
1646304410000|2022-03-03 10:46:50|4378.6|4378|4379.22|4378.62|4379.35|4378.75|4378.47|4377.87|189
1646304420000|2022-03-03 10:47:00|4379.1|4378.5|4379.35|4378.75|4379.35|4378.75|4378.85|4378.25|27
1646304430000|2022-03-03 10:47:10|4379.22|4378.62|4379.47|4378.87|4379.6|4379|4379.22|4378.62|24
1646304440000|2022-03-03 10:47:20|4379.35|4378.75|4378.85|4378.25|4379.35|4378.75|4378.85|4378.25|12
1646304450000|2022-03-03 10:47:30|4378.72|4378.12|4378.47|4377.87|4378.72|4378.12|4378.35|4377.75|39
1646304460000|2022-03-03 10:47:40|4378.35|4377.75|4378.6|4378|4378.6|4378|4378.35|4377.75|11
1646304470000|2022-03-03 10:47:50|4378.47|4377.87|4378.85|4378.25|4378.85|4378.25|4378.47|4377.87|12
1646304480000|2022-03-03 10:48:00|4378.72|4378.12|4378.85|4378.25|4379.1|4378.5|4378.72|4378.12|17
1646304490000|2022-03-03 10:48:10|4378.72|4378.12|4378.72|4378.12|4378.85|4378.25|4378.72|4378.12|24
1646304500000|2022-03-03 10:48:20|4378.85|4378.25|4378.72|4378.12|4378.85|4378.25|4378.6|4378|19
1646304510000|2022-03-03 10:48:30|4378.85|4378.25|4378.35|4377.75|4378.85|4378.25|4378.22|4377.62|16
1646304520000|2022-03-03 10:48:40|4378.47|4377.87|4378.85|4378.25|4378.85|4378.25|4378.35|4377.75|34
1646304530000|2022-03-03 10:48:50|4379.1|4378.5|4378.85|4378.25|4379.1|4378.5|4378.85|4378.25|13
1646304540000|2022-03-03 10:49:00|4378.72|4378.12|4378.85|4378.25|4378.85|4378.25|4378.6|4378|20
1646304550000|2022-03-03 10:49:10|4378.6|4378|4378.97|4378.37|4379.1|4378.5|4378.47|4377.87|15
1646304560000|2022-03-03 10:49:20|4379.1|4378.5|4379.1|4378.5|4379.22|4378.62|4378.97|4378.37|14
1646304570000|2022-03-03 10:49:30|4378.97|4378.37|4378.85|4378.25|4379.1|4378.5|4378.85|4378.25|15
1646304580000|2022-03-03 10:49:40|4378.72|4378.12|4379.22|4378.62|4379.22|4378.62|4378.72|4378.12|10
1646304590000|2022-03-03 10:49:50|4379.35|4378.75|4379.35|4378.75|4379.35|4378.75|4379.1|4378.5|5
1646304600000|2022-03-03 10:50:00|4379.47|4378.87|4379.22|4378.62|4379.47|4378.87|4378.97|4378.37|20
1646304610000|2022-03-03 10:50:10|4378.97|4378.37|4379.1|4378.5|4379.1|4378.5|4378.72|4378.12|24
1646304620000|2022-03-03 10:50:20|4378.85|4378.25|4378.72|4378.12|4379.1|4378.5|4378.6|4378|55
1646304630000|2022-03-03 10:50:30|4378.47|4377.87|4378.6|4378|4378.72|4378.12|4378.47|4377.87|10
1646304640000|2022-03-03 10:50:40|4378.72|4378.12|4378.85|4378.25|4378.85|4378.25|4378.6|4378|20
1646304650000|2022-03-03 10:50:50|4378.72|4378.12|4378.85|4378.25|4378.85|4378.25|4378.72|4378.12|5
1646304660000|2022-03-03 10:51:00|4378.6|4378|4378.6|4378|4378.72|4378.12|4378.35|4377.75|22
1646304670000|2022-03-03 10:51:10|4378.47|4377.87|4379.35|4378.75|4379.35|4378.75|4378.47|4377.87|42
1646304680000|2022-03-03 10:51:20|4379.22|4378.62|4380.1|4379.5|4380.1|4379.5|4378.85|4378.25|71
1646304690000|2022-03-03 10:51:30|4379.85|4379.25|4379.85|4379.25|4380.1|4379.5|4379.85|4379.25|56
1646304700000|2022-03-03 10:51:40|4379.6|4379|4379.6|4379|4379.85|4379.25|4379.47|4378.87|116
1646304710000|2022-03-03 10:51:50|4379.47|4378.87|4378.85|4378.25|4379.6|4379|4378.72|4378.12|43
1646304720000|2022-03-03 10:52:00|4378.6|4378|4378.6|4378|4378.6|4378|4378.1|4377.5|86
1646304730000|2022-03-03 10:52:10|4378.47|4377.87|4378.85|4378.25|4378.85|4378.25|4378.47|4377.87|9
1646304740000|2022-03-03 10:52:20|4378.72|4378.12|4378.47|4377.87|4378.72|4378.12|4378.22|4377.62|28
1646304750000|2022-03-03 10:52:30|4378.35|4377.75|4378.6|4378|4378.6|4378|4378.35|4377.75|23
1646304760000|2022-03-03 10:52:40|4378.22|4377.62|4378.22|4377.62|4378.35|4377.75|4378.22|4377.62|13
1646304770000|2022-03-03 10:52:50|4378.35|4377.75|4378.72|4378.12|4378.85|4378.25|4378.35|4377.75|49
1646304780000|2022-03-03 10:53:00|4378.85|4378.25|4378.6|4378|4378.97|4378.37|4378.6|4378|1
1646304790000|2022-03-03 10:53:10|4378.35|4377.75|4378.47|4377.87|4378.47|4377.87|4378.22|4377.62|15
1646304800000|2022-03-03 10:53:20|4378.35|4377.75|4378.1|4377.5|4378.85|4378.25|4378.1|4377.5|20
1646304810000|2022-03-03 10:53:30|4377.6|4377|4377.35|4376.75|4377.6|4377|4377.35|4376.75|35
1646304820000|2022-03-03 10:53:40|4377.6|4377|4377.1|4376.5|4377.6|4377|4377.1|4376.5|61
1646304830000|2022-03-03 10:53:50|4376.85|4376.25|4377.35|4376.75|4377.35|4376.75|4376.85|4376.25|25
1646304840000|2022-03-03 10:54:00|4377.47|4376.87|4377.1|4376.5|4377.47|4376.87|4377.1|4376.5|28
1646304850000|2022-03-03 10:54:10|4376.97|4376.37|4377.1|4376.5|4377.22|4376.62|4376.6|4376|83
1646304860000|2022-03-03 10:54:20|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|4377.1|4376.5|12
1646304870000|2022-03-03 10:54:30|4377.22|4376.62|4377.35|4376.75|4377.6|4377|4377.22|4376.62|17
1646304880000|2022-03-03 10:54:40|4377.22|4376.62|4377.35|4376.75|4377.6|4377|4377.22|4376.62|40
1646304890000|2022-03-03 10:54:50|4377.22|4376.62|4378.1|4377.5|4378.1|4377.5|4377.1|4376.5|32
1646304900000|2022-03-03 10:55:00|4378.22|4377.62|4377.35|4376.75|4378.35|4377.75|4377.35|4376.75|157
1646304910000|2022-03-03 10:55:10|4377.6|4377|4377.85|4377.25|4377.85|4377.25|4377.6|4377|38
1646304920000|2022-03-03 10:55:20|4377.6|4377|4378.1|4377.5|4378.1|4377.5|4377.6|4377|18
1646304930000|2022-03-03 10:55:30|4377.85|4377.25|4378.1|4377.5|4378.22|4377.62|4377.85|4377.25|45
1646304940000|2022-03-03 10:55:40|4378.35|4377.75|4378.35|4377.75|4378.35|4377.75|4378.22|4377.62|12
1646304950000|2022-03-03 10:55:50|4378.6|4378|4378.35|4377.75|4378.6|4378|4378.35|4377.75|33
1646304960000|2022-03-03 10:56:00|4378.47|4377.87|4378.72|4378.12|4378.72|4378.12|4378.35|4377.75|24
1646304970000|2022-03-03 10:56:10|4378.6|4378|4378.1|4377.5|4378.6|4378|4378.1|4377.5|59
1646304980000|2022-03-03 10:56:20|4377.97|4377.37|4378.1|4377.5|4378.1|4377.5|4377.85|4377.25|33
1646304990000|2022-03-03 10:56:30|4377.85|4377.25|4378.1|4377.5|4378.1|4377.5|4377.85|4377.25|39
1646305000000|2022-03-03 10:56:40|4377.85|4377.25|4378.1|4377.5|4378.1|4377.5|4377.85|4377.25|25
1646305010000|2022-03-03 10:56:50|4377.97|4377.37|4377.85|4377.25|4378.1|4377.5|4377.85|4377.25|15
1646305020000|2022-03-03 10:57:00|4377.97|4377.37|4376.6|4376|4378.1|4377.5|4376.6|4376|65
1646305030000|2022-03-03 10:57:10|4376.47|4375.87|4377.35|4376.75|4377.47|4376.87|4376.1|4375.5|71
1646305040000|2022-03-03 10:57:20|4377.22|4376.62|4377.72|4377.12|4377.72|4377.12|4377.22|4376.62|15
1646305050000|2022-03-03 10:57:30|4377.6|4377|4376.6|4376|4377.6|4377|4376.6|4376|26
1646305060000|2022-03-03 10:57:40|||||||||18
1646305070000|2022-03-03 10:57:50|4376.35|4375.75|4376.47|4375.87|4376.47|4375.87|4375.97|4375.37|61
1646305080000|2022-03-03 10:58:00|4376.6|4376|4376.6|4376|4376.6|4376|4376.47|4375.87|14
1646305090000|2022-03-03 10:58:10|4376.47|4375.87|4376.35|4375.75|4376.47|4375.87|4376.35|4375.75|23
1646305100000|2022-03-03 10:58:20|4376.47|4375.87|4377.22|4376.62|4377.22|4376.62|4376.47|4375.87|26
1646305110000|2022-03-03 10:58:30|4376.85|4376.25|4376.6|4376|4377.1|4376.5|4376.35|4375.75|49
1646305120000|2022-03-03 10:58:40|4376.85|4376.25|4376.85|4376.25|4376.85|4376.25|4376.6|4376|53
1646305130000|2022-03-03 10:58:50|4376.72|4376.12|4376.72|4376.12|4376.72|4376.12|4376.35|4375.75|37
1646305140000|2022-03-03 10:59:00|4376.85|4376.25|4376.47|4375.87|4376.85|4376.25|4376.1|4375.5|54
1646305150000|2022-03-03 10:59:10|4376.6|4376|4377.1|4376.5|4377.22|4376.62|4376.6|4376|48
1646305160000|2022-03-03 10:59:20|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|15
1646305170000|2022-03-03 10:59:30|4377.22|4376.62|4377.35|4376.75|4377.35|4376.75|4377.1|4376.5|40
1646305180000|2022-03-03 10:59:40|4377.6|4377|4377.6|4377|4377.6|4377|4377.1|4376.5|32
1646305190000|2022-03-03 10:59:50|4377.85|4377.25|4378.1|4377.5|4378.1|4377.5|4377.47|4376.87|37
1646305200000|2022-03-03 11:00:00|4377.97|4377.37|4377.6|4377|4378.6|4378|4377.47|4376.87|130
1646305210000|2022-03-03 11:00:10|4377.1|4376.5|4377.22|4376.62|4377.22|4376.62|4376.97|4376.37|22
1646305220000|2022-03-03 11:00:20|4377.1|4376.5|4377.1|4376.5|4377.35|4376.75|4377.1|4376.5|6
1646305230000|2022-03-03 11:00:30|4376.85|4376.25|4376.97|4376.37|4376.97|4376.37|4376.85|4376.25|38
1646305240000|2022-03-03 11:00:40|4376.85|4376.25|4375.35|4374.75|4376.85|4376.25|4375.35|4374.75|75
1646305250000|2022-03-03 11:00:50|4375.22|4374.62|4375.1|4374.5|4375.35|4374.75|4375.1|4374.5|29
1646305260000|2022-03-03 11:01:00|4375.22|4374.62|4375.22|4374.62|4375.47|4374.87|4375.1|4374.5|32
1646305270000|2022-03-03 11:01:10|4375.35|4374.75|4376.22|4375.62|4376.6|4376|4375.35|4374.75|51
1646305280000|2022-03-03 11:01:20|4376.1|4375.5|4376.1|4375.5|4376.35|4375.75|4376.1|4375.5|34
1646305290000|2022-03-03 11:01:30|4375.85|4375.25|4375.1|4374.5|4375.85|4375.25|4375.1|4374.5|44
1646305300000|2022-03-03 11:01:40|4374.97|4374.37|4375.35|4374.75|4375.35|4374.75|4374.85|4374.25|43
1646305310000|2022-03-03 11:01:50|4375.47|4374.87|4375.1|4374.5|4375.6|4375|4374.85|4374.25|49
1646305320000|2022-03-03 11:02:00|4375.35|4374.75|4375.72|4375.12|4375.72|4375.12|4375.1|4374.5|34
1646305330000|2022-03-03 11:02:10|4375.85|4375.25|4375.6|4375|4375.85|4375.25|4375.1|4374.5|80
1646305340000|2022-03-03 11:02:20|4375.47|4374.87|4375.72|4375.12|4375.85|4375.25|4375.35|4374.75|18
1646305350000|2022-03-03 11:02:30|4375.85|4375.25|4375.1|4374.5|4375.85|4375.25|4375.1|4374.5|39
1646305360000|2022-03-03 11:02:40|4374.97|4374.37|4374.85|4374.25|4375.1|4374.5|4374.85|4374.25|55
1646305370000|2022-03-03 11:02:50|4374.97|4374.37|4375.35|4374.75|4375.35|4374.75|4374.85|4374.25|26
1646305380000|2022-03-03 11:03:00|4375.47|4374.87|4375.72|4375.12|4375.85|4375.25|4375.35|4374.75|41
1646305390000|2022-03-03 11:03:10|4375.85|4375.25|4375.6|4375|4375.85|4375.25|4375.6|4375|8
1646305400000|2022-03-03 11:03:20|4375.72|4375.12|4376.1|4375.5|4376.35|4375.75|4375.72|4375.12|41
1646305410000|2022-03-03 11:03:30|4376.35|4375.75|4376.85|4376.25|4377.1|4376.5|4376.35|4375.75|83
1646305420000|2022-03-03 11:03:40|4376.72|4376.12|4377.35|4376.75|4377.35|4376.75|4376.6|4376|30
1646305430000|2022-03-03 11:03:50|4377.1|4376.5|4377.35|4376.75|4377.35|4376.75|4377.1|4376.5|33
1646305440000|2022-03-03 11:04:00|4377.1|4376.5|4377.6|4377|4377.85|4377.25|4377.1|4376.5|56
1646305450000|2022-03-03 11:04:10|4377.72|4377.12|4377.6|4377|4377.85|4377.25|4377.6|4377|9
1646305460000|2022-03-03 11:04:20|4377.47|4376.87|4377.35|4376.75|4377.6|4377|4377.35|4376.75|39
1646305470000|2022-03-03 11:04:30|4377.6|4377|4377.47|4376.87|4377.6|4377|4377.47|4376.87|16
1646305480000|2022-03-03 11:04:40|4377.35|4376.75|4377.35|4376.75|4377.6|4377|4377.22|4376.62|36
1646305490000|2022-03-03 11:04:50|4377.1|4376.5|4377.35|4376.75|4377.35|4376.75|4377.1|4376.5|11
1646305500000|2022-03-03 11:05:00|4377.1|4376.5|4377.6|4377|4377.6|4377|4377.1|4376.5|19
1646305510000|2022-03-03 11:05:10|4377.72|4377.12|4377.35|4376.75|4377.72|4377.12|4377.35|4376.75|37
1646305520000|2022-03-03 11:05:20|4377.47|4376.87|4378.1|4377.5|4378.1|4377.5|4377.35|4376.75|33
1646305530000|2022-03-03 11:05:30|4378.35|4377.75|4378.35|4377.75|4378.35|4377.75|4378.35|4377.75|29
1646305540000|2022-03-03 11:05:40|4377.85|4377.25|4377.47|4376.87|4377.97|4377.37|4377.35|4376.75|51
1646305550000|2022-03-03 11:05:50|4377.35|4376.75|4377.35|4376.75|4377.35|4376.75|4377.22|4376.62|13
1646305560000|2022-03-03 11:06:00|4377.1|4376.5|4376.97|4376.37|4377.1|4376.5|4376.85|4376.25|31
1646305570000|2022-03-03 11:06:10|4376.85|4376.25|4376.97|4376.37|4377.1|4376.5|4376.6|4376|58
1646305580000|2022-03-03 11:06:20|4377.1|4376.5|4376.97|4376.37|4377.1|4376.5|4376.85|4376.25|14
1646305590000|2022-03-03 11:06:30|4377.1|4376.5|4377.22|4376.62|4377.35|4376.75|4377.1|4376.5|24
1646305600000|2022-03-03 11:06:40|4377.1|4376.5|4376.85|4376.25|4377.22|4376.62|4376.85|4376.25|21
1646305610000|2022-03-03 11:06:50|4376.72|4376.12|4376.6|4376|4376.72|4376.12|4376.47|4375.87|11
1646305620000|2022-03-03 11:07:00|4376.47|4375.87|4375.85|4375.25|4376.6|4376|4375.85|4375.25|35
1646305630000|2022-03-03 11:07:10|4376.1|4375.5|4374.85|4374.25|4376.1|4375.5|4374.85|4374.25|78
1646305640000|2022-03-03 11:07:20|4374.6|4374|4374.1|4373.5|4374.6|4374|4373.85|4373.25|183
1646305650000|2022-03-03 11:07:30|4374.35|4373.75|4374.85|4374.25|4374.85|4374.25|4373.97|4373.37|75
1646305660000|2022-03-03 11:07:40|4374.6|4374|4375.72|4375.12|4375.85|4375.25|4374.6|4374|76
1646305670000|2022-03-03 11:07:50|4375.6|4375|4375.6|4375|4375.72|4375.12|4375.35|4374.75|23
1646305680000|2022-03-03 11:08:00|4375.22|4374.62|4374.35|4373.75|4375.22|4374.62|4374.35|4373.75|32
1646305690000|2022-03-03 11:08:10|4374.47|4373.87|4374.6|4374|4374.6|4374|4374.35|4373.75|13
1646305700000|2022-03-03 11:08:20|4374.85|4374.25|4375.22|4374.62|4375.35|4374.75|4374.85|4374.25|33
1646305710000|2022-03-03 11:08:30|4375.35|4374.75|4375.35|4374.75|4375.6|4375|4375.22|4374.62|20
1646305720000|2022-03-03 11:08:40|4375.22|4374.62|4376.35|4375.75|4376.35|4375.75|4375.22|4374.62|123
1646305730000|2022-03-03 11:08:50|4376.47|4375.87|4377.1|4376.5|4377.35|4376.75|4376.47|4375.87|45
1646305740000|2022-03-03 11:09:00|4377.22|4376.62|4377.6|4377|4377.6|4377|4377.1|4376.5|40
1646305750000|2022-03-03 11:09:10|4377.72|4377.12|4377.6|4377|4377.72|4377.12|4377.47|4376.87|48
1646305760000|2022-03-03 11:09:20|4377.47|4376.87|4377.85|4377.25|4377.85|4377.25|4377.47|4376.87|16
1646305770000|2022-03-03 11:09:30|4377.97|4377.37|4377.47|4376.87|4377.97|4377.37|4377.47|4376.87|21
1646305780000|2022-03-03 11:09:40|4377.6|4377|4377.85|4377.25|4377.97|4377.37|4377.6|4377|15
1646305790000|2022-03-03 11:09:50|4377.35|4376.75|4377.22|4376.62|4377.47|4376.87|4377.22|4376.62|21
1646305800000|2022-03-03 11:10:00|4377.1|4376.5|4376.47|4375.87|4377.1|4376.5|4376.47|4375.87|60
1646305810000|2022-03-03 11:10:10|4376.6|4376|4377.1|4376.5|4377.35|4376.75|4376.6|4376|21
1646305820000|2022-03-03 11:10:20|4376.85|4376.25|4376.6|4376|4376.85|4376.25|4376.6|4376|8
1646305830000|2022-03-03 11:10:30|4376.47|4375.87|4377.1|4376.5|4377.1|4376.5|4376.47|4375.87|26
1646305840000|2022-03-03 11:10:40|4376.97|4376.37|4376.6|4376|4377.1|4376.5|4376.47|4375.87|20
1646305850000|2022-03-03 11:10:50|4376.72|4376.12|4377.1|4376.5|4377.1|4376.5|4376.6|4376|33
1646305860000|2022-03-03 11:11:00|4377.22|4376.62|4377.47|4376.87|4377.47|4376.87|4377.22|4376.62|8
1646305870000|2022-03-03 11:11:10|4377.35|4376.75|4376.6|4376|4377.35|4376.75|4376.6|4376|20
1646305880000|2022-03-03 11:11:20|4376.85|4376.25|4376.6|4376|4376.85|4376.25|4376.6|4376|28
1646305890000|2022-03-03 11:11:30|4376.72|4376.12|4377.35|4376.75|4377.35|4376.75|4376.72|4376.12|12
1646305900000|2022-03-03 11:11:40|4377.6|4377|4377.85|4377.25|4377.85|4377.25|4377.35|4376.75|65
1646305910000|2022-03-03 11:11:50|4377.6|4377|4377.72|4377.12|4377.85|4377.25|4377.6|4377|59
1646305920000|2022-03-03 11:12:00|4377.6|4377|4378.1|4377.5|4378.1|4377.5|4377.6|4377|13
1646305930000|2022-03-03 11:12:10|4378.22|4377.62|4377.6|4377|4378.22|4377.62|4377.35|4376.75|53
1646305940000|2022-03-03 11:12:20|4377.72|4377.12|4378.1|4377.5|4378.1|4377.5|4377.6|4377|35
1646305950000|2022-03-03 11:12:30|4378.22|4377.62|4378.1|4377.5|4378.35|4377.75|4378.1|4377.5|29
1646305960000|2022-03-03 11:12:40|4377.85|4377.25|4377.6|4377|4377.97|4377.37|4377.6|4377|34
1646305970000|2022-03-03 11:12:50|4377.72|4377.12|4377.97|4377.37|4377.97|4377.37|4377.72|4377.12|26
1646305980000|2022-03-03 11:13:00|4377.85|4377.25|4377.85|4377.25|4378.1|4377.5|4377.85|4377.25|4
1646305990000|2022-03-03 11:13:10|4378.1|4377.5|4379.85|4379.25|4379.85|4379.25|4377.85|4377.25|155
1646306000000|2022-03-03 11:13:20|4379.97|4379.37|4379.85|4379.25|4379.97|4379.37|4379.6|4379|47
1646306010000|2022-03-03 11:13:30|4380.1|4379.5|4380.6|4380|4380.6|4380|4379.85|4379.25|86
1646306020000|2022-03-03 11:13:40|4380.35|4379.75|4380.35|4379.75|4380.6|4380|4380.35|4379.75|33
1646306030000|2022-03-03 11:13:50|4380.6|4380|4380.47|4379.87|4380.85|4380.25|4380.47|4379.87|61
1646306040000|2022-03-03 11:14:00|4380.35|4379.75|4380.47|4379.87|4380.6|4380|4379.85|4379.25|73
1646306050000|2022-03-03 11:14:10|4380.35|4379.75|4380.35|4379.75|4380.47|4379.87|4379.97|4379.37|36
1646306060000|2022-03-03 11:14:20|4380.22|4379.62|4379.85|4379.25|4380.22|4379.62|4379.85|4379.25|28
1646306070000|2022-03-03 11:14:30|4380.1|4379.5|4380.6|4380|4380.6|4380|4379.85|4379.25|65
1646306080000|2022-03-03 11:14:40|4380.72|4380.12|4379.97|4379.37|4380.85|4380.25|4379.97|4379.37|45
1646306090000|2022-03-03 11:14:50|4380.1|4379.5|4379.97|4379.37|4380.1|4379.5|4379.97|4379.37|13
1646352000000|2022-03-04 00:00:00|4375.12|4374.52|4375.12|4374.52|4376.12|4375.52|4375.12|4374.52|148
1646352010000|2022-03-04 00:00:10|4374.99|4374.39|4374.49|4373.89|4375.12|4374.52|4374.37|4373.77|131
1646352020000|2022-03-04 00:00:20|4374.37|4373.77|4374.49|4373.89|4374.62|4374.02|4374.37|4373.77|10
1646352030000|2022-03-04 00:00:30|4374.37|4373.77|4374.37|4373.77|4374.49|4373.89|4374.37|4373.77|9
1646352040000|2022-03-04 00:00:40|4374.49|4373.89|4375.74|4375.14|4376.12|4375.52|4374.49|4373.89|114
1646352050000|2022-03-04 00:00:50|4375.62|4375.02|4375.74|4375.14|4375.74|4375.14|4375.49|4374.89|7
1646352060000|2022-03-04 00:01:00|4375.87|4375.27|4375.87|4375.27|4376.24|4375.64|4375.87|4375.27|59
1646352070000|2022-03-04 00:01:10|4375.62|4375.02|4375.12|4374.52|4375.62|4375.02|4374.87|4374.27|96
1646352080000|2022-03-04 00:01:20|4375.24|4374.64|4375.12|4374.52|4375.37|4374.77|4375.12|4374.52|12
1646352090000|2022-03-04 00:01:30|4375.37|4374.77|4375.49|4374.89|4375.49|4374.89|4375.37|4374.77|18
1646352100000|2022-03-04 00:01:40|4375.62|4375.02|4374.99|4374.39|4375.74|4375.14|4374.99|4374.39|37
1646352110000|2022-03-04 00:01:50|4374.87|4374.27|4374.12|4373.52|4374.87|4374.27|4374.12|4373.52|53
1646352120000|2022-03-04 00:02:00|4373.87|4373.27|4374.12|4373.52|4374.37|4373.77|4373.87|4373.27|33
1646352130000|2022-03-04 00:02:10|4374.24|4373.64|4374.37|4373.77|4374.37|4373.77|4374.24|4373.64|24
1646352140000|2022-03-04 00:02:20|4374.24|4373.64|4374.62|4374.02|4374.62|4374.02|4374.12|4373.52|67
1646352150000|2022-03-04 00:02:30|4374.87|4374.27|4375.12|4374.52|4375.12|4374.52|4374.74|4374.14|67
1646352160000|2022-03-04 00:02:40|4374.99|4374.39|4376.62|4376.02|4376.62|4376.02|4374.99|4374.39|60
1646352170000|2022-03-04 00:02:50|4376.49|4375.89|4376.87|4376.27|4376.87|4376.27|4376.49|4375.89|68
1646352180000|2022-03-04 00:03:00|4376.62|4376.02|4376.87|4376.27|4377.12|4376.52|4376.62|4376.02|52
1646352190000|2022-03-04 00:03:10|4376.74|4376.14|4376.37|4375.77|4376.87|4376.27|4376.37|4375.77|15
1646352200000|2022-03-04 00:03:20|4376.12|4375.52|4376.12|4375.52|4376.37|4375.77|4376.12|4375.52|21
1646352210000|2022-03-04 00:03:30|4376.37|4375.77|4376.37|4375.77|4376.37|4375.77|4376.24|4375.64|10
1646352220000|2022-03-04 00:03:40|4376.62|4376.02|4376.62|4376.02|4376.62|4376.02|4376.37|4375.77|17
1646352230000|2022-03-04 00:03:50|4376.37|4375.77|4376.62|4376.02|4376.74|4376.14|4376.24|4375.64|28
1646352240000|2022-03-04 00:04:00|4376.74|4376.14|4376.87|4376.27|4376.99|4376.39|4376.62|4376.02|35
1646352250000|2022-03-04 00:04:10|4376.99|4376.39|4376.74|4376.14|4377.12|4376.52|4376.62|4376.02|53
1646352260000|2022-03-04 00:04:20|4376.87|4376.27|4376.74|4376.14|4376.87|4376.27|4376.62|4376.02|15
1646352270000|2022-03-04 00:04:30|4376.87|4376.27|4377.37|4376.77|4377.37|4376.77|4376.74|4376.14|59
1646352280000|2022-03-04 00:04:40|4377.24|4376.64|4377.12|4376.52|4377.37|4376.77|4377.12|4376.52|25
1646352290000|2022-03-04 00:04:50|4376.87|4376.27|4376.87|4376.27|4377.12|4376.52|4376.87|4376.27|31
1646352300000|2022-03-04 00:05:00|4376.12|4375.52|4375.87|4375.27|4376.12|4375.52|4375.87|4375.27|107
1646352310000|2022-03-04 00:05:10|4375.74|4375.14|4375.62|4375.02|4375.74|4375.14|4375.62|4375.02|37
1646352320000|2022-03-04 00:05:20|4375.87|4375.27|4376.12|4375.52|4376.12|4375.52|4375.62|4375.02|24
1646352330000|2022-03-04 00:05:30|4375.37|4374.77|4375.62|4375.02|4375.62|4375.02|4375.37|4374.77|161
1646352340000|2022-03-04 00:05:40|||||||||26
1646352350000|2022-03-04 00:05:50|4375.74|4375.14|4375.87|4375.27|4375.99|4375.39|4375.74|4375.14|12
1646352360000|2022-03-04 00:06:00|4375.99|4375.39|4374.12|4373.52|4375.99|4375.39|4374.12|4373.52|178
1646352370000|2022-03-04 00:06:10|4374.24|4373.64|4374.49|4373.89|4374.49|4373.89|4374.12|4373.52|19
1646352380000|2022-03-04 00:06:20|4374.87|4374.27|4374.62|4374.02|4374.87|4374.27|4374.37|4373.77|53
1646352390000|2022-03-04 00:06:30|4374.49|4373.89|4374.24|4373.64|4374.49|4373.89|4374.12|4373.52|42
1646352400000|2022-03-04 00:06:40|4374.12|4373.52|4373.87|4373.27|4374.12|4373.52|4373.62|4373.02|103
1646352410000|2022-03-04 00:06:50|4374.12|4373.52|4373.49|4372.89|4374.12|4373.52|4373.49|4372.89|56
1646352420000|2022-03-04 00:07:00|4373.74|4373.14|4373.62|4373.02|4373.87|4373.27|4373.62|4373.02|75
1646352430000|2022-03-04 00:07:10|4373.87|4373.27|4373.74|4373.14|4373.87|4373.27|4373.62|4373.02|13
1646352440000|2022-03-04 00:07:20|4373.87|4373.27|4373.12|4372.52|4373.87|4373.27|4372.87|4372.27|182
1646352450000|2022-03-04 00:07:30|4373.37|4372.77|4372.37|4371.77|4373.62|4373.02|4372.37|4371.77|123
1646352460000|2022-03-04 00:07:40|4371.87|4371.27|4371.37|4370.77|4371.87|4371.27|4371.12|4370.52|176
1646352470000|2022-03-04 00:07:50|4371.62|4371.02|4370.99|4370.39|4371.62|4371.02|4370.87|4370.27|107
1646352480000|2022-03-04 00:08:00|4371.12|4370.52|4368.87|4368.27|4371.37|4370.77|4368.87|4368.27|389
1646352490000|2022-03-04 00:08:10|4368.37|4367.77|4368.37|4367.77|4369.12|4368.52|4368.12|4367.52|171
1646352500000|2022-03-04 00:08:20|4368.49|4367.89|4367.24|4366.64|4368.87|4368.27|4367.12|4366.52|168
1646352510000|2022-03-04 00:08:30|4367.12|4366.52|4367.37|4366.77|4368.37|4367.77|4366.99|4366.39|183
1646352520000|2022-03-04 00:08:40|4367.24|4366.64|4364.37|4363.77|4367.24|4366.64|4364.24|4363.64|413
1646352530000|2022-03-04 00:08:50|4364.49|4363.89|4366.49|4365.89|4366.49|4365.89|4363.37|4362.77|388
1646352540000|2022-03-04 00:09:00|4365.74|4365.14|4365.74|4365.14|4366.49|4365.89|4365.62|4365.02|132
1646352550000|2022-03-04 00:09:10|4365.37|4364.77|4364.87|4364.27|4365.37|4364.77|4363.87|4363.27|170
1646352560000|2022-03-04 00:09:20|4365.37|4364.77|4363.87|4363.27|4365.37|4364.77|4363.87|4363.27|175
1646352570000|2022-03-04 00:09:30|4363.62|4363.02|4362.87|4362.27|4363.62|4363.02|4362.74|4362.14|238
1646352580000|2022-03-04 00:09:40|4362.62|4362.02|4361.12|4360.52|4362.99|4362.39|4361.12|4360.52|189
1646352590000|2022-03-04 00:09:50|4361.74|4361.14|4360.24|4359.64|4362.62|4362.02|4360.12|4359.52|392
1646352600000|2022-03-04 00:10:00|4359.74|4359.14|4361.99|4361.39|4362.24|4361.64|4359.74|4359.14|231
1646352610000|2022-03-04 00:10:10|4362.24|4361.64|4360.74|4360.14|4363.24|4362.64|4360.74|4360.14|273
1646352620000|2022-03-04 00:10:20|4360.87|4360.27|4361.37|4360.77|4361.37|4360.77|4359.62|4359.02|214
1646352630000|2022-03-04 00:10:30|4359.87|4359.27|4360.74|4360.14|4361.12|4360.52|4359.37|4358.77|248
1646352640000|2022-03-04 00:10:40|4360.24|4359.64|4358.49|4357.89|4360.37|4359.77|4357.62|4357.02|302
1646352650000|2022-03-04 00:10:50|4358.62|4358.02|4356.62|4356.02|4358.74|4358.14|4356.49|4355.89|270
1646352660000|2022-03-04 00:11:00|4357.37|4356.77|4354.62|4354.02|4357.49|4356.89|4354.37|4353.77|352
1646352670000|2022-03-04 00:11:10|4354.49|4353.89|4353.62|4353.02|4355.74|4355.14|4353.62|4353.02|203
1646352680000|2022-03-04 00:11:20|4353.87|4353.27|4355.87|4355.27|4355.87|4355.27|4353.87|4353.27|128
1646352690000|2022-03-04 00:11:30|4356.24|4355.64|4357.12|4356.52|4357.37|4356.77|4356.12|4355.52|203
1646352700000|2022-03-04 00:11:40|4357.24|4356.64|4355.62|4355.02|4357.24|4356.64|4355.12|4354.52|155
1646352710000|2022-03-04 00:11:50|4356.12|4355.52|4355.37|4354.77|4356.12|4355.52|4354.99|4354.39|87
1646352720000|2022-03-04 00:12:00|4355.12|4354.52|4353.37|4352.77|4355.12|4354.52|4353.37|4352.77|323
1646352730000|2022-03-04 00:12:10|4353.62|4353.02|4354.49|4353.89|4354.62|4354.02|4353.37|4352.77|333
1646352740000|2022-03-04 00:12:20|4354.62|4354.02|4356.37|4355.77|4356.74|4356.14|4354.62|4354.02|216
1646352750000|2022-03-04 00:12:30|4356.62|4356.02|4353.87|4353.27|4356.74|4356.14|4353.74|4353.14|260
1646352760000|2022-03-04 00:12:40|4353.62|4353.02|4355.12|4354.52|4355.12|4354.52|4353.62|4353.02|312
1646352770000|2022-03-04 00:12:50|4354.99|4354.39|4353.87|4353.27|4355.24|4354.64|4353.49|4352.89|290
1646352780000|2022-03-04 00:13:00|4354.12|4353.52|4354.74|4354.14|4354.99|4354.39|4354.12|4353.52|90
1646352790000|2022-03-04 00:13:10|4354.37|4353.77|4351.37|4350.77|4354.99|4354.39|4351.37|4350.77|386
1646352800000|2022-03-04 00:13:20|4351.99|4351.39|4351.37|4350.77|4352.74|4352.14|4351.37|4350.77|386
1646352810000|2022-03-04 00:13:30|4350.87|4350.27|4353.74|4353.14|4353.87|4353.27|4350.87|4350.27|256
1646352820000|2022-03-04 00:13:40|4353.62|4353.02|4352.87|4352.27|4353.87|4353.27|4352.62|4352.02|147
1646352830000|2022-03-04 00:13:50|4352.62|4352.02|4353.99|4353.39|4353.99|4353.39|4352.62|4352.02|130
1646352840000|2022-03-04 00:14:00|4353.87|4353.27|4353.74|4353.14|4354.12|4353.52|4352.87|4352.27|143
1646352850000|2022-03-04 00:14:10|4353.87|4353.27|4355.87|4355.27|4356.37|4355.77|4353.87|4353.27|227
1646352860000|2022-03-04 00:14:20|4355.99|4355.39|4355.74|4355.14|4355.99|4355.39|4355.49|4354.89|60
1646352870000|2022-03-04 00:14:30|4355.87|4355.27|4357.87|4357.27|4357.87|4357.27|4355.49|4354.89|103
1646352880000|2022-03-04 00:14:40|4357.74|4357.14|4357.99|4357.39|4358.12|4357.52|4357.37|4356.77|46
1646352890000|2022-03-04 00:14:50|4358.12|4357.52|4357.74|4357.14|4358.12|4357.52|4357.74|4357.14|67
1646352900000|2022-03-04 00:15:00|4357.62|4357.02|4356.99|4356.39|4357.87|4357.27|4356.74|4356.14|226
1646352910000|2022-03-04 00:15:10|4356.62|4356.02|4357.37|4356.77|4357.99|4357.39|4356.24|4355.64|125
1646352920000|2022-03-04 00:15:20|4357.12|4356.52|4355.12|4354.52|4357.12|4356.52|4355.12|4354.52|274
1646352930000|2022-03-04 00:15:30|4354.99|4354.39|4354.62|4354.02|4354.99|4354.39|4353.87|4353.27|103
1646352940000|2022-03-04 00:15:40|4354.37|4353.77|4353.74|4353.14|4354.37|4353.77|4353.24|4352.64|122
1646352950000|2022-03-04 00:15:50|4352.99|4352.39|4353.49|4352.89|4353.49|4352.89|4352.87|4352.27|77
1646352960000|2022-03-04 00:16:00|4352.62|4352.02|4353.49|4352.89|4353.74|4353.14|4352.37|4351.77|174
1646352970000|2022-03-04 00:16:10|4353.37|4352.77|4352.37|4351.77|4353.37|4352.77|4352.37|4351.77|116
1646352980000|2022-03-04 00:16:20|4352.74|4352.14|4351.49|4350.89|4353.49|4352.89|4351.24|4350.64|308
1646352990000|2022-03-04 00:16:30|4351.62|4351.02|4352.74|4352.14|4352.74|4352.14|4351.62|4351.02|99
1646353000000|2022-03-04 00:16:40|4352.87|4352.27|4350.74|4350.14|4352.99|4352.39|4350.74|4350.14|127
1646353010000|2022-03-04 00:16:50|4350.87|4350.27|4350.87|4350.27|4351.12|4350.52|4349.87|4349.27|183
1646353020000|2022-03-04 00:17:00|4350.99|4350.39|4351.37|4350.77|4351.49|4350.89|4349.99|4349.39|174
1646353030000|2022-03-04 00:17:10|4351.62|4351.02|4352.62|4352.02|4353.49|4352.89|4351.62|4351.02|277
1646353040000|2022-03-04 00:17:20|4351.99|4351.39|4352.12|4351.52|4352.24|4351.64|4351.62|4351.02|71
1646353050000|2022-03-04 00:17:30|4351.49|4350.89|4351.37|4350.77|4351.74|4351.14|4351.37|4350.77|111
1646353060000|2022-03-04 00:17:40|4351.62|4351.02|4351.62|4351.02|4351.99|4351.39|4351.12|4350.52|76
1646353070000|2022-03-04 00:17:50|4351.24|4350.64|4349.49|4348.89|4351.49|4350.89|4349.12|4348.52|292
1646353080000|2022-03-04 00:18:00|4349.37|4348.77|4350.12|4349.52|4350.24|4349.64|4349.12|4348.52|152
1646353090000|2022-03-04 00:18:10|4349.99|4349.39|4351.12|4350.52|4351.49|4350.89|4349.99|4349.39|69
1646353100000|2022-03-04 00:18:20|4351.74|4351.14|4350.99|4350.39|4352.24|4351.64|4350.74|4350.14|201
1646353110000|2022-03-04 00:18:30|4351.12|4350.52|4349.99|4349.39|4351.12|4350.52|4349.12|4348.52|307
1646353120000|2022-03-04 00:18:40|4349.87|4349.27|4350.49|4349.89|4350.49|4349.89|4349.87|4349.27|49
1646353130000|2022-03-04 00:18:50|4350.12|4349.52|4349.99|4349.39|4350.24|4349.64|4349.74|4349.14|120
1646353140000|2022-03-04 00:19:00|4350.24|4349.64|4349.87|4349.27|4350.37|4349.77|4349.74|4349.14|116
1646353150000|2022-03-04 00:19:10|4350.12|4349.52|4349.49|4348.89|4350.24|4349.64|4349.49|4348.89|53
1646353160000|2022-03-04 00:19:20|4349.62|4349.02|4350.62|4350.02|4350.99|4350.39|4349.62|4349.02|178
1646353170000|2022-03-04 00:19:30|4350.87|4350.27|4350.99|4350.39|4352.12|4351.52|4350.62|4350.02|136
1646353180000|2022-03-04 00:19:40|4350.62|4350.02|4349.62|4349.02|4350.87|4350.27|4349.37|4348.77|81
1646353190000|2022-03-04 00:19:50|4349.74|4349.14|4349.49|4348.89|4349.74|4349.14|4349.24|4348.64|60
1646353200000|2022-03-04 00:20:00|4349.62|4349.02|4350.87|4350.27|4350.87|4350.27|4349.24|4348.64|272
1646353210000|2022-03-04 00:20:10|4350.99|4350.39|4347.62|4347.02|4350.99|4350.39|4347.62|4347.02|524
1646353220000|2022-03-04 00:20:20|4347.74|4347.14|4348.49|4347.89|4348.49|4347.89|4347.62|4347.02|256
1646353230000|2022-03-04 00:20:30|4348.12|4347.52|4346.87|4346.27|4348.12|4347.52|4346.62|4346.02|216
1646353240000|2022-03-04 00:20:40|4347.12|4346.52|4346.74|4346.14|4347.12|4346.52|4346.12|4345.52|438
1646353250000|2022-03-04 00:20:50|4346.87|4346.27|4347.87|4347.27|4348.99|4348.39|4346.87|4346.27|197
1646353260000|2022-03-04 00:21:00|4347.62|4347.02|4348.74|4348.14|4348.74|4348.14|4347.49|4346.89|168
1646353270000|2022-03-04 00:21:10|4348.87|4348.27|4349.49|4348.89|4349.62|4349.02|4348.24|4347.64|84
1646353280000|2022-03-04 00:21:20|4349.37|4348.77|4349.87|4349.27|4349.87|4349.27|4348.99|4348.39|66
1646353290000|2022-03-04 00:21:30|4349.62|4349.02|4348.74|4348.14|4350.12|4349.52|4348.62|4348.02|149
1646353300000|2022-03-04 00:21:40|4349.49|4348.89|4349.24|4348.64|4349.74|4349.14|4349.12|4348.52|59
1646353310000|2022-03-04 00:21:50|4349.49|4348.89|4349.12|4348.52|4349.62|4349.02|4348.74|4348.14|77
1646353320000|2022-03-04 00:22:00|4348.99|4348.39|4349.12|4348.52|4349.49|4348.89|4348.74|4348.14|67
1646353330000|2022-03-04 00:22:10|4349.49|4348.89|4349.74|4349.14|4349.87|4349.27|4349.37|4348.77|96
1646353340000|2022-03-04 00:22:20|4349.37|4348.77|4346.99|4346.39|4349.49|4348.89|4346.99|4346.39|428
1646353350000|2022-03-04 00:22:30|4347.49|4346.89|4345.74|4345.14|4347.49|4346.89|4345.74|4345.14|234
1646353360000|2022-03-04 00:22:40|4345.62|4345.02|4340.87|4340.27|4345.87|4345.27|4340.62|4340.02|1467
1646353370000|2022-03-04 00:22:50|4340.99|4340.39|4341.12|4340.52|4342.24|4341.64|4339.74|4339.14|620
1646353380000|2022-03-04 00:23:00|4341.24|4340.64|4340.37|4339.77|4342.12|4341.52|4340.37|4339.77|202
1646353390000|2022-03-04 00:23:10|4340.24|4339.64|4338.49|4337.89|4340.37|4339.77|4338.49|4337.89|468
1646353400000|2022-03-04 00:23:20|4338.62|4338.02|4338.62|4338.02|4338.62|4338.02|4338.12|4337.52|616
1646353410000|2022-03-04 00:23:30|4338.12|4337.52|4335.87|4335.27|4338.12|4337.52|4335.87|4335.27|791
1646353420000|2022-03-04 00:23:40|||||||||409
1646353430000|2022-03-04 00:23:50|4335.37|4334.77|4334.87|4334.27|4335.62|4335.02|4334.87|4334.27|752
1646353440000|2022-03-04 00:24:00|4335.12|4334.52|4335.74|4335.14|4335.74|4335.14|4333.37|4332.77|945
1646353450000|2022-03-04 00:24:10|4335.87|4335.27|4337.74|4337.14|4339.74|4339.14|4335.87|4335.27|489
1646353460000|2022-03-04 00:24:20|4337.62|4337.02|4336.87|4336.27|4337.87|4337.27|4336.87|4336.27|179
1646353470000|2022-03-04 00:24:30|4337.37|4336.77|4338.74|4338.14|4338.74|4338.14|4337.24|4336.64|99
1646353480000|2022-03-04 00:24:40|4338.62|4338.02|4337.62|4337.02|4338.87|4338.27|4337.24|4336.64|152
1646353490000|2022-03-04 00:24:50|4337.49|4336.89|4337.37|4336.77|4337.62|4337.02|4337.12|4336.52|64
1646353500000|2022-03-04 00:25:00|4336.62|4336.02|4337.62|4337.02|4337.62|4337.02|4336.24|4335.64|134
1646353510000|2022-03-04 00:25:10|4337.49|4336.89|4337.24|4336.64|4337.62|4337.02|4337.12|4336.52|113
1646353520000|2022-03-04 00:25:20|4337.62|4337.02|4336.24|4335.64|4337.62|4337.02|4336.24|4335.64|120
1646353530000|2022-03-04 00:25:30|4336.12|4335.52|4336.87|4336.27|4336.87|4336.27|4335.99|4335.39|69
1646353540000|2022-03-04 00:25:40|4337.24|4336.64|4337.12|4336.52|4337.62|4337.02|4336.87|4336.27|119
1646353550000|2022-03-04 00:25:50|4336.87|4336.27|4336.74|4336.14|4336.87|4336.27|4336.62|4336.02|52
1646353560000|2022-03-04 00:26:00|4335.62|4335.02|4337.24|4336.64|4337.62|4337.02|4335.62|4335.02|107
1646353570000|2022-03-04 00:26:10|4337.62|4337.02|4336.99|4336.39|4337.62|4337.02|4336.12|4335.52|46
1646353580000|2022-03-04 00:26:20|4337.12|4336.52|4335.87|4335.27|4337.62|4337.02|4335.87|4335.27|88
1646353590000|2022-03-04 00:26:30|4336.37|4335.77|4336.62|4336.02|4336.74|4336.14|4335.74|4335.14|123
1646353600000|2022-03-04 00:26:40|4336.49|4335.89|4337.62|4337.02|4337.62|4337.02|4336.24|4335.64|197
1646353610000|2022-03-04 00:26:50|||||||||85
1646353620000|2022-03-04 00:27:00|4338.37|4337.77|4338.62|4338.02|4338.62|4338.02|4337.87|4337.27|169
1646353630000|2022-03-04 00:27:10|4338.49|4337.89|4338.62|4338.02|4338.62|4338.02|4338.37|4337.77|144
1646353640000|2022-03-04 00:27:20|4338.37|4337.77|4338.37|4337.77|4338.62|4338.02|4338.37|4337.77|259
1646353650000|2022-03-04 00:27:30|4338.62|4338.02|4338.62|4338.02|4338.62|4338.02|4338.37|4337.77|34
1646353660000|2022-03-04 00:27:40|4338.49|4337.89|4338.49|4337.89|4338.62|4338.02|4338.37|4337.77|104
1646353670000|2022-03-04 00:27:50|4338.62|4338.02|4341.37|4340.77|4341.37|4340.77|4338.37|4337.77|179
1646353680000|2022-03-04 00:28:00|4340.87|4340.27|4342.99|4342.39|4343.24|4342.64|4340.37|4339.77|359
1646353690000|2022-03-04 00:28:10|4342.87|4342.27|4340.62|4340.02|4342.87|4342.27|4340.62|4340.02|269
1646353700000|2022-03-04 00:28:20|4340.37|4339.77|4340.49|4339.89|4340.87|4340.27|4338.99|4338.39|249
1646353710000|2022-03-04 00:28:30|4340.24|4339.64|4340.49|4339.89|4341.49|4340.89|4340.24|4339.64|258
1646353720000|2022-03-04 00:28:40|4340.62|4340.02|4339.62|4339.02|4341.62|4341.02|4339.62|4339.02|236
1646353730000|2022-03-04 00:28:50|4339.74|4339.14|4336.87|4336.27|4339.74|4339.14|4336.87|4336.27|223
1646353740000|2022-03-04 00:29:00|4337.12|4336.52|4339.37|4338.77|4339.62|4339.02|4337.12|4336.52|107
1646353750000|2022-03-04 00:29:10|4339.62|4339.02|4340.12|4339.52|4340.12|4339.52|4339.49|4338.89|37
1646353760000|2022-03-04 00:29:20|4339.37|4338.77|4337.62|4337.02|4339.37|4338.77|4337.49|4336.89|103
1646353770000|2022-03-04 00:29:30|4337.49|4336.89|4337.37|4336.77|4337.62|4337.02|4336.62|4336.02|100
1646353780000|2022-03-04 00:29:40|4337.24|4336.64|4336.49|4335.89|4337.37|4336.77|4336.24|4335.64|82
1646353790000|2022-03-04 00:29:50|4336.62|4336.02|4335.87|4335.27|4336.62|4336.02|4335.74|4335.14|62
1646353800000|2022-03-04 00:30:00|4336.28|4335.68|4337.78|4337.18|4338.03|4337.43|4336.28|4335.68|143
1646353810000|2022-03-04 00:30:10|4337.53|4336.93|4339.03|4338.43|4339.41|4338.81|4337.53|4336.93|118
1646353820000|2022-03-04 00:30:20|4339.28|4338.68|4338.28|4337.68|4339.28|4338.68|4337.03|4336.43|163
1646353830000|2022-03-04 00:30:30|4338.03|4337.43|4336.78|4336.18|4338.03|4337.43|4336.53|4335.93|90
1646353840000|2022-03-04 00:30:40|4336.53|4335.93|4336.03|4335.43|4337.03|4336.43|4335.53|4334.93|103
1646353850000|2022-03-04 00:30:50|4335.78|4335.18|4336.53|4335.93|4336.53|4335.93|4334.91|4334.31|153
1646353860000|2022-03-04 00:31:00|4337.03|4336.43|4337.53|4336.93|4337.78|4337.18|4336.53|4335.93|133
1646353870000|2022-03-04 00:31:10|4337.78|4337.18|4334.16|4333.56|4337.78|4337.18|4334.16|4333.56|345
1646353880000|2022-03-04 00:31:20|4334.41|4333.81|4334.16|4333.56|4334.78|4334.18|4334.16|4333.56|215
1646353890000|2022-03-04 00:31:30|4334.41|4333.81|4329.66|4329.06|4334.41|4333.81|4329.28|4328.68|816
1646353900000|2022-03-04 00:31:40|4329.78|4329.18|4329.41|4328.81|4330.16|4329.56|4328.53|4327.93|527
1646353910000|2022-03-04 00:31:50|4328.91|4328.31|4328.78|4328.18|4330.53|4329.93|4328.78|4328.18|266
1646353920000|2022-03-04 00:32:00|4328.53|4327.93|4328.16|4327.56|4328.91|4328.31|4327.03|4326.43|194
1646353930000|2022-03-04 00:32:10|4328.28|4327.68|4327.66|4327.06|4328.91|4328.31|4327.66|4327.06|143
1646353940000|2022-03-04 00:32:20|4328.03|4327.43|4326.66|4326.06|4328.28|4327.68|4326.66|4326.06|187
1646353950000|2022-03-04 00:32:30|4325.91|4325.31|4326.41|4325.81|4327.53|4326.93|4325.41|4324.81|419
1646353960000|2022-03-04 00:32:40|4326.53|4325.93|4326.03|4325.43|4327.03|4326.43|4325.28|4324.68|153
1646353970000|2022-03-04 00:32:50|4326.28|4325.68|4327.03|4326.43|4327.66|4327.06|4326.28|4325.68|109
1646353980000|2022-03-04 00:33:00|4326.91|4326.31|4329.78|4329.18|4329.78|4329.18|4326.66|4326.06|293
1646353990000|2022-03-04 00:33:10|4329.28|4328.68|4330.78|4330.18|4330.78|4330.18|4329.28|4328.68|105
1646354000000|2022-03-04 00:33:20|4330.03|4329.43|4330.03|4329.43|4330.41|4329.81|4329.66|4329.06|123
1646354010000|2022-03-04 00:33:30|4329.91|4329.31|4328.41|4327.81|4329.91|4329.31|4328.41|4327.81|97
1646354020000|2022-03-04 00:33:40|4328.53|4327.93|4328.28|4327.68|4329.03|4328.43|4328.28|4327.68|125
1646354030000|2022-03-04 00:33:50|4328.03|4327.43|4327.78|4327.18|4328.28|4327.68|4327.28|4326.68|122
1646354040000|2022-03-04 00:34:00|4327.91|4327.31|4327.41|4326.81|4328.53|4327.93|4327.41|4326.81|156
1646354050000|2022-03-04 00:34:10|4327.78|4327.18|4328.16|4327.56|4328.41|4327.81|4327.78|4327.18|84
1646354060000|2022-03-04 00:34:20|4327.78|4327.18|4327.78|4327.18|4327.91|4327.31|4327.53|4326.93|91
1646354070000|2022-03-04 00:34:30|4327.66|4327.06|4328.91|4328.31|4328.91|4328.31|4327.66|4327.06|97
1646354080000|2022-03-04 00:34:40|4327.91|4327.31|4326.78|4326.18|4327.91|4327.31|4326.53|4325.93|250
1646354090000|2022-03-04 00:34:50|4326.91|4326.31|4326.66|4326.06|4326.91|4326.31|4326.16|4325.56|64
1646354100000|2022-03-04 00:35:00|4326.53|4325.93|4328.78|4328.18|4328.78|4328.18|4325.03|4324.43|491
1646354110000|2022-03-04 00:35:10|4328.16|4327.56|4328.78|4328.18|4328.91|4328.31|4328.16|4327.56|193
1646354120000|2022-03-04 00:35:20|4329.16|4328.56|4332.78|4332.18|4333.16|4332.56|4329.16|4328.56|333
1646354130000|2022-03-04 00:35:30|4332.91|4332.31|4329.78|4329.18|4333.03|4332.43|4329.28|4328.68|372
1646354140000|2022-03-04 00:35:40|4329.66|4329.06|4326.78|4326.18|4329.66|4329.06|4325.78|4325.18|342
1646354150000|2022-03-04 00:35:50|4327.53|4326.93|4327.53|4326.93|4327.91|4327.31|4326.28|4325.68|173
1646354160000|2022-03-04 00:36:00|4327.66|4327.06|4326.03|4325.43|4327.78|4327.18|4325.78|4325.18|113
1646354170000|2022-03-04 00:36:10|4325.78|4325.18|4322.03|4321.43|4326.53|4325.93|4320.66|4320.06|1014
1646354180000|2022-03-04 00:36:20|4322.53|4321.93|4319.66|4319.06|4322.78|4322.18|4319.41|4318.81|341
1646354190000|2022-03-04 00:36:30|4319.53|4318.93|4316.16|4315.56|4320.16|4319.56|4315.53|4314.93|678
1646354200000|2022-03-04 00:36:40|4316.41|4315.81|4316.03|4315.43|4317.16|4316.56|4315.41|4314.81|584
1646354210000|2022-03-04 00:36:50|4315.66|4315.06|4313.66|4313.06|4315.66|4315.06|4313.41|4312.81|388
1646354220000|2022-03-04 00:37:00|4314.16|4313.56|4313.03|4312.43|4314.66|4314.06|4313.03|4312.43|337
1646354230000|2022-03-04 00:37:10|4313.16|4312.56|4312.91|4312.31|4313.41|4312.81|4312.28|4311.68|298
1646354240000|2022-03-04 00:37:20|4312.53|4311.93|4314.91|4314.31|4314.91|4314.31|4312.41|4311.81|234
1646354250000|2022-03-04 00:37:30|4314.78|4314.18|4314.03|4313.43|4315.41|4314.81|4314.03|4313.43|159
1646354260000|2022-03-04 00:37:40|4313.28|4312.68|4310.28|4309.68|4313.28|4312.68|4309.78|4309.18|408
1646354270000|2022-03-04 00:37:50|4310.16|4309.56|4311.28|4310.68|4311.53|4310.93|4308.28|4307.68|441
1646354280000|2022-03-04 00:38:00|4311.53|4310.93|4313.41|4312.81|4313.53|4312.93|4310.41|4309.81|606
1646354290000|2022-03-04 00:38:10|4313.53|4312.93|4316.03|4315.43|4316.28|4315.68|4313.28|4312.68|312
1646354300000|2022-03-04 00:38:20|4315.78|4315.18|4318.28|4317.68|4318.28|4317.68|4315.78|4315.18|224
1646354310000|2022-03-04 00:38:30|4317.91|4317.31|4316.03|4315.43|4318.66|4318.06|4315.91|4315.31|237
1646354320000|2022-03-04 00:38:40|4316.28|4315.68|4317.78|4317.18|4318.16|4317.56|4315.78|4315.18|227
1646354330000|2022-03-04 00:38:50|4318.03|4317.43|4316.28|4315.68|4318.28|4317.68|4316.16|4315.56|120
1646354340000|2022-03-04 00:39:00|4316.41|4315.81|4315.53|4314.93|4317.03|4316.43|4315.41|4314.81|64
1646354350000|2022-03-04 00:39:10|4315.28|4314.68|4314.53|4313.93|4315.28|4314.68|4313.78|4313.18|206
1646354360000|2022-03-04 00:39:20|4314.78|4314.18|4313.78|4313.18|4315.28|4314.68|4313.28|4312.68|200
1646354370000|2022-03-04 00:39:30|4313.53|4312.93|4312.28|4311.68|4313.66|4313.06|4311.53|4310.93|202
1646354380000|2022-03-04 00:39:40|4311.53|4310.93|4309.28|4308.68|4312.03|4311.43|4309.16|4308.56|416
1646354390000|2022-03-04 00:39:50|4309.16|4308.56|4308.91|4308.31|4309.16|4308.56|4307.53|4306.93|407
1646354400000|2022-03-04 00:40:00|4308.16|4307.56|4307.28|4306.68|4308.91|4308.31|4306.78|4306.18|353
1646354410000|2022-03-04 00:40:10|4307.16|4306.56|4306.53|4305.93|4307.91|4307.31|4306.53|4305.93|465
1646354420000|2022-03-04 00:40:20|4306.91|4306.31|4307.91|4307.31|4308.41|4307.81|4305.16|4304.56|509
1646354430000|2022-03-04 00:40:30|4308.16|4307.56|4308.78|4308.18|4308.78|4308.18|4307.78|4307.18|145
1646354440000|2022-03-04 00:40:40|4308.91|4308.31|4308.66|4308.06|4309.16|4308.56|4308.16|4307.56|452
1646354450000|2022-03-04 00:40:50|4308.28|4307.68|4308.91|4308.31|4309.16|4308.56|4308.28|4307.68|129
1646354460000|2022-03-04 00:41:00|4308.66|4308.06|4309.91|4309.31|4309.91|4309.31|4308.66|4308.06|234
1646354470000|2022-03-04 00:41:10|4310.28|4309.68|4309.41|4308.81|4310.41|4309.81|4309.41|4308.81|256
1646354480000|2022-03-04 00:41:20|4309.28|4308.68|4306.41|4305.81|4309.28|4308.68|4306.16|4305.56|236
1646354490000|2022-03-04 00:41:30|4306.28|4305.68|4304.16|4303.56|4306.28|4305.68|4304.16|4303.56|822
1646354500000|2022-03-04 00:41:40|4303.78|4303.18|4305.66|4305.06|4308.66|4308.06|4303.78|4303.18|590
1646354510000|2022-03-04 00:41:50|4305.53|4304.93|4300.66|4300.06|4306.16|4305.56|4299.28|4298.68|650
1646354520000|2022-03-04 00:42:00|4300.78|4300.18|4301.78|4301.18|4301.78|4301.18|4299.16|4298.56|286
1646354530000|2022-03-04 00:42:10|4302.03|4301.43|4302.78|4302.18|4304.53|4303.93|4301.28|4300.68|322
1646354540000|2022-03-04 00:42:20|4302.53|4301.93|4300.53|4299.93|4302.53|4301.93|4299.78|4299.18|256
1646354550000|2022-03-04 00:42:30|4300.41|4299.81|4300.66|4300.06|4302.03|4301.43|4300.03|4299.43|245
1646354560000|2022-03-04 00:42:40|4300.53|4299.93|4302.28|4301.68|4302.53|4301.93|4300.53|4299.93|130
1646354570000|2022-03-04 00:42:50|4302.78|4302.18|4303.78|4303.18|4303.91|4303.31|4302.28|4301.68|183
1646354580000|2022-03-04 00:43:00|4304.03|4303.43|4302.03|4301.43|4304.66|4304.06|4301.78|4301.18|312
1646354590000|2022-03-04 00:43:10|4301.78|4301.18|4302.03|4301.43|4303.16|4302.56|4301.78|4301.18|247
1646354600000|2022-03-04 00:43:20|4301.91|4301.31|4302.41|4301.81|4303.53|4302.93|4301.66|4301.06|153
1646354610000|2022-03-04 00:43:30|4302.28|4301.68|4301.78|4301.18|4302.78|4302.18|4301.66|4301.06|170
1646354620000|2022-03-04 00:43:40|4301.91|4301.31|4302.28|4301.68|4302.53|4301.93|4301.78|4301.18|79
1646354630000|2022-03-04 00:43:50|4302.16|4301.56|4301.03|4300.43|4302.16|4301.56|4300.16|4299.56|149
1646354640000|2022-03-04 00:44:00|4300.91|4300.31|4302.28|4301.68|4302.53|4301.93|4300.53|4299.93|337
1646354650000|2022-03-04 00:44:10|4302.66|4302.06|4304.66|4304.06|4304.78|4304.18|4302.66|4302.06|114
1646354660000|2022-03-04 00:44:20|4304.53|4303.93|4303.66|4303.06|4304.53|4303.93|4301.91|4301.31|225
1646354670000|2022-03-04 00:44:30|4303.78|4303.18|4303.28|4302.68|4304.03|4303.43|4303.28|4302.68|61
1646354680000|2022-03-04 00:44:40|4303.16|4302.56|4302.78|4302.18|4303.28|4302.68|4302.53|4301.93|60
1646354690000|2022-03-04 00:44:50|4302.53|4301.93|4303.66|4303.06|4303.78|4303.18|4302.53|4301.93|120
1646354700000|2022-03-04 00:45:00|4303.12|4302.52|4301.62|4301.02|4303.12|4302.52|4301.37|4300.77|95
1646354710000|2022-03-04 00:45:10|4301.24|4300.64|4298.99|4298.39|4301.24|4300.64|4298.49|4297.89|302
1646354720000|2022-03-04 00:45:20|4298.62|4298.02|4301.99|4301.39|4301.99|4301.39|4298.37|4297.77|256
1646354730000|2022-03-04 00:45:30|4302.24|4301.64|4302.24|4301.64|4303.49|4302.89|4301.99|4301.39|272
1646354740000|2022-03-04 00:45:40|4301.99|4301.39|4306.24|4305.64|4307.74|4307.14|4301.49|4300.89|527
1646354750000|2022-03-04 00:45:50|4306.49|4305.89|4308.12|4307.52|4308.12|4307.52|4306.49|4305.89|311
1646354760000|2022-03-04 00:46:00|4307.99|4307.39|4307.24|4306.64|4308.12|4307.52|4306.99|4306.39|306
1646354770000|2022-03-04 00:46:10|4307.49|4306.89|4304.99|4304.39|4308.12|4307.52|4304.99|4304.39|217
1646354780000|2022-03-04 00:46:20|4305.99|4305.39|4304.24|4303.64|4305.99|4305.39|4304.12|4303.52|483
1646354790000|2022-03-04 00:46:30|4303.87|4303.27|4306.37|4305.77|4306.37|4305.77|4303.74|4303.14|148
1646354800000|2022-03-04 00:46:40|4306.24|4305.64|4305.49|4304.89|4306.74|4306.14|4305.49|4304.89|184
1646354810000|2022-03-04 00:46:50|4305.62|4305.02|4307.99|4307.39|4308.12|4307.52|4305.62|4305.02|178
1646354820000|2022-03-04 00:47:00|4308.12|4307.52|4307.49|4306.89|4308.12|4307.52|4306.87|4306.27|108
1646354830000|2022-03-04 00:47:10|4307.24|4306.64|4306.74|4306.14|4308.12|4307.52|4306.49|4305.89|343
1646354840000|2022-03-04 00:47:20|4306.87|4306.27|4307.74|4307.14|4307.74|4307.14|4306.87|4306.27|58
1646354850000|2022-03-04 00:47:30|4307.62|4307.02|4305.24|4304.64|4307.99|4307.39|4305.24|4304.64|243
1646354860000|2022-03-04 00:47:40|4305.62|4305.02|4304.74|4304.14|4306.24|4305.64|4304.37|4303.77|166
1646354870000|2022-03-04 00:47:50|4304.99|4304.39|4304.87|4304.27|4305.62|4305.02|4304.87|4304.27|56
1646354880000|2022-03-04 00:48:00|4306.12|4305.52|4304.37|4303.77|4306.12|4305.52|4303.74|4303.14|111
1646354890000|2022-03-04 00:48:10|4303.87|4303.27|4303.74|4303.14|4305.49|4304.89|4303.74|4303.14|238
1646354900000|2022-03-04 00:48:20|4302.99|4302.39|4302.99|4302.39|4303.37|4302.77|4302.37|4301.77|233
1646354910000|2022-03-04 00:48:30|4303.24|4302.64|4303.49|4302.89|4303.74|4303.14|4302.87|4302.27|99
1646354920000|2022-03-04 00:48:40|4303.37|4302.77|4301.74|4301.14|4303.37|4302.77|4300.74|4300.14|341
1646354930000|2022-03-04 00:48:50|4301.62|4301.02|4301.24|4300.64|4301.62|4301.02|4300.62|4300.02|192
1646354940000|2022-03-04 00:49:00|4301.12|4300.52|4304.49|4303.89|4304.62|4304.02|4301.12|4300.52|259
1646354950000|2022-03-04 00:49:10|4303.74|4303.14|4305.74|4305.14|4305.74|4305.14|4303.74|4303.14|199
1646354960000|2022-03-04 00:49:20|4305.62|4305.02|4306.37|4305.77|4306.62|4306.02|4305.62|4305.02|81
1646354970000|2022-03-04 00:49:30|4306.49|4305.89|4306.87|4306.27|4307.12|4306.52|4306.49|4305.89|64
1646354980000|2022-03-04 00:49:40|4306.99|4306.39|4307.12|4306.52|4307.49|4306.89|4306.87|4306.27|88
1646354990000|2022-03-04 00:49:50|4307.24|4306.64|4310.99|4310.39|4310.99|4310.39|4307.24|4306.64|516
1646355000000|2022-03-04 00:50:00|4311.74|4311.14|4310.74|4310.14|4312.24|4311.64|4310.74|4310.14|408
1646355010000|2022-03-04 00:50:10|4310.99|4310.39|4311.99|4311.39|4312.99|4312.39|4310.74|4310.14|417
1646355020000|2022-03-04 00:50:20|4312.24|4311.64|4311.24|4310.64|4312.24|4311.64|4310.99|4310.39|138
1646355030000|2022-03-04 00:50:30|4311.12|4310.52|4311.62|4311.02|4312.12|4311.52|4311.12|4310.52|159
1646355040000|2022-03-04 00:50:40|4311.74|4311.14|4311.24|4310.64|4311.99|4311.39|4310.99|4310.39|101
1646355050000|2022-03-04 00:50:50|4311.12|4310.52|4310.74|4310.14|4311.74|4311.14|4310.37|4309.77|117
1646355060000|2022-03-04 00:51:00|4310.99|4310.39|4311.37|4310.77|4311.99|4311.39|4310.74|4310.14|172
1646355070000|2022-03-04 00:51:10|4311.74|4311.14|4309.49|4308.89|4311.99|4311.39|4309.49|4308.89|268
1646355080000|2022-03-04 00:51:20|4308.62|4308.02|4307.74|4307.14|4308.62|4308.02|4307.24|4306.64|204
1646355090000|2022-03-04 00:51:30|4307.99|4307.39|4306.87|4306.27|4308.74|4308.14|4305.99|4305.39|228
1646355100000|2022-03-04 00:51:40|4307.12|4306.52|4307.99|4307.39|4308.24|4307.64|4307.12|4306.52|102
1646355110000|2022-03-04 00:51:50|4307.62|4307.02|4308.74|4308.14|4308.74|4308.14|4307.49|4306.89|90
1646355120000|2022-03-04 00:52:00|4308.99|4308.39|4309.99|4309.39|4310.49|4309.89|4308.87|4308.27|194
1646355130000|2022-03-04 00:52:10|4310.12|4309.52|4310.12|4309.52|4310.37|4309.77|4309.37|4308.77|173
1646355140000|2022-03-04 00:52:20|4309.99|4309.39|4307.74|4307.14|4309.99|4309.39|4306.74|4306.14|179
1646355150000|2022-03-04 00:52:30|4307.24|4306.64|4308.74|4308.14|4308.99|4308.39|4306.87|4306.27|115
1646355160000|2022-03-04 00:52:40|4307.99|4307.39|4307.99|4307.39|4308.74|4308.14|4307.49|4306.89|146
1646355170000|2022-03-04 00:52:50|4308.12|4307.52|4308.37|4307.77|4309.12|4308.52|4307.99|4307.39|94
1646355180000|2022-03-04 00:53:00|4308.24|4307.64|4306.87|4306.27|4308.24|4307.64|4306.74|4306.14|151
1646355190000|2022-03-04 00:53:10|4307.24|4306.64|4306.37|4305.77|4307.49|4306.89|4306.37|4305.77|116
1646355200000|2022-03-04 00:53:20|4306.62|4306.02|4305.12|4304.52|4306.62|4306.02|4305.12|4304.52|184
1646355210000|2022-03-04 00:53:30|4305.24|4304.64|4303.99|4303.39|4305.37|4304.77|4303.62|4303.02|269
1646355220000|2022-03-04 00:53:40|4304.37|4303.77|4304.37|4303.77|4306.24|4305.64|4304.37|4303.77|187
1646355230000|2022-03-04 00:53:50|4304.49|4303.89|4304.24|4303.64|4304.87|4304.27|4303.99|4303.39|92
1646355240000|2022-03-04 00:54:00|4304.49|4303.89|4305.74|4305.14|4305.87|4305.27|4303.62|4303.02|147
1646355250000|2022-03-04 00:54:10|4305.87|4305.27|4307.37|4306.77|4307.74|4307.14|4305.87|4305.27|114
1646355260000|2022-03-04 00:54:20|4307.24|4306.64|4306.74|4306.14|4307.24|4306.64|4306.49|4305.89|28
1646355270000|2022-03-04 00:54:30|4306.49|4305.89|4307.12|4306.52|4307.37|4306.77|4306.37|4305.77|55
1646355280000|2022-03-04 00:54:40|4306.74|4306.14|4305.37|4304.77|4306.99|4306.39|4305.24|4304.64|163
1646355290000|2022-03-04 00:54:50|4305.24|4304.64|4303.12|4302.52|4305.37|4304.77|4302.74|4302.14|161
1646355300000|2022-03-04 00:55:00|4302.99|4302.39|4303.99|4303.39|4304.49|4303.89|4302.99|4302.39|104
1646355310000|2022-03-04 00:55:10|4303.74|4303.14|4301.49|4300.89|4303.74|4303.14|4301.49|4300.89|184
1646355320000|2022-03-04 00:55:20|4301.37|4300.77|4300.37|4299.77|4301.62|4301.02|4300.37|4299.77|158
1646355330000|2022-03-04 00:55:30|4300.24|4299.64|4296.12|4295.52|4300.37|4299.77|4296.12|4295.52|810
1646355340000|2022-03-04 00:55:40|4296.24|4295.64|4295.37|4294.77|4296.49|4295.89|4294.62|4294.02|457
1646355350000|2022-03-04 00:55:50|4295.49|4294.89|4294.49|4293.89|4296.99|4296.39|4293.49|4292.89|572
1646355360000|2022-03-04 00:56:00|4294.62|4294.02|4292.99|4292.39|4294.62|4294.02|4292.99|4292.39|375
1646355370000|2022-03-04 00:56:10|4293.49|4292.89|4290.74|4290.14|4293.49|4292.89|4290.49|4289.89|824
1646355380000|2022-03-04 00:56:20|4290.99|4290.39|4291.74|4291.14|4293.24|4292.64|4290.12|4289.52|666
1646355390000|2022-03-04 00:56:30|4291.49|4290.89|4293.12|4292.52|4293.12|4292.52|4291.12|4290.52|159
1646355400000|2022-03-04 00:56:40|4293.24|4292.64|4291.87|4291.27|4293.37|4292.77|4291.87|4291.27|169
1646355410000|2022-03-04 00:56:50|4291.74|4291.14|4290.74|4290.14|4291.74|4291.14|4290.37|4289.77|160
1646355420000|2022-03-04 00:57:00|4290.87|4290.27|4288.87|4288.27|4291.49|4290.89|4287.99|4287.39|528
1646355430000|2022-03-04 00:57:10|4288.99|4288.39|4287.87|4287.27|4289.49|4288.89|4287.49|4286.89|397
1646355440000|2022-03-04 00:57:20|4287.99|4287.39|4292.12|4291.52|4292.24|4291.64|4287.74|4287.14|770
1646355450000|2022-03-04 00:57:30|4291.99|4291.39|4292.99|4292.39|4293.24|4292.64|4291.99|4291.39|305
1646355460000|2022-03-04 00:57:40|4292.62|4292.02|4296.49|4295.89|4296.62|4296.02|4292.62|4292.02|365
1646355470000|2022-03-04 00:57:50|4296.37|4295.77|4293.87|4293.27|4296.37|4295.77|4293.74|4293.14|168
1646355480000|2022-03-04 00:58:00|4293.99|4293.39|4295.99|4295.39|4296.24|4295.64|4293.99|4293.39|272
1646355490000|2022-03-04 00:58:10|4296.37|4295.77|4297.24|4296.64|4297.24|4296.64|4295.74|4295.14|175
1646355500000|2022-03-04 00:58:20|4297.12|4296.52|4296.62|4296.02|4297.49|4296.89|4295.74|4295.14|289
1646355510000|2022-03-04 00:58:30|4296.49|4295.89|4295.99|4295.39|4296.87|4296.27|4295.49|4294.89|110
1646355520000|2022-03-04 00:58:40|4295.87|4295.27|4295.99|4295.39|4296.37|4295.77|4295.49|4294.89|80
1646355530000|2022-03-04 00:58:50|4295.74|4295.14|4296.24|4295.64|4296.24|4295.64|4295.49|4294.89|46
1646355540000|2022-03-04 00:59:00|4295.99|4295.39|4297.99|4297.39|4298.24|4297.64|4295.74|4295.14|376
1646355550000|2022-03-04 00:59:10|4298.49|4297.89|4297.49|4296.89|4298.49|4297.89|4297.24|4296.64|149
1646355560000|2022-03-04 00:59:20|4297.74|4297.14|4296.24|4295.64|4298.24|4297.64|4295.37|4294.77|198
1646355570000|2022-03-04 00:59:30|4296.74|4296.14|4297.99|4297.39|4298.12|4297.52|4295.24|4294.64|176
1646355580000|2022-03-04 00:59:40|4297.87|4297.27|4298.37|4297.77|4298.87|4298.27|4296.62|4296.02|116
1646355590000|2022-03-04 00:59:50|4297.87|4297.27|4298.87|4298.27|4298.87|4298.27|4297.74|4297.14|185
1646355600000|2022-03-04 01:00:00|4299.91|4299.31|4295.91|4295.31|4300.03|4299.43|4295.91|4295.31|398
1646355610000|2022-03-04 01:00:10|4295.66|4295.06|4297.78|4297.18|4297.91|4297.31|4295.03|4294.43|324
1646355620000|2022-03-04 01:00:20|4297.91|4297.31|4298.28|4297.68|4298.28|4297.68|4297.16|4296.56|184
1646355630000|2022-03-04 01:00:30|4298.41|4297.81|4296.41|4295.81|4298.41|4297.81|4296.41|4295.81|171
1646355640000|2022-03-04 01:00:40|4296.28|4295.68|4296.28|4295.68|4296.28|4295.68|4295.53|4294.93|132
1646355650000|2022-03-04 01:00:50|4296.03|4295.43|4294.66|4294.06|4296.03|4295.43|4294.66|4294.06|232
1646355660000|2022-03-04 01:01:00|4294.78|4294.18|4294.66|4294.06|4295.16|4294.56|4294.66|4294.06|241
1646355670000|2022-03-04 01:01:10|4294.91|4294.31|4295.28|4294.68|4295.28|4294.68|4294.66|4294.06|133
1646355680000|2022-03-04 01:01:20|4295.03|4294.43|4293.28|4292.68|4295.03|4294.43|4293.16|4292.56|240
1646355690000|2022-03-04 01:01:30|4293.03|4292.43|4295.41|4294.81|4296.53|4295.93|4293.03|4292.43|338
1646355700000|2022-03-04 01:01:40|4295.78|4295.18|4292.03|4291.43|4295.78|4295.18|4291.78|4291.18|447
1646355710000|2022-03-04 01:01:50|4291.91|4291.31|4291.91|4291.31|4292.78|4292.18|4291.03|4290.43|180
1646355720000|2022-03-04 01:02:00|4292.03|4291.43|4294.03|4293.43|4295.16|4294.56|4290.78|4290.18|275
1646355730000|2022-03-04 01:02:10|4294.16|4293.56|4296.41|4295.81|4296.41|4295.81|4293.78|4293.18|202
1646355740000|2022-03-04 01:02:20|4296.28|4295.68|4296.16|4295.56|4297.16|4296.56|4295.78|4295.18|164
1646355750000|2022-03-04 01:02:30|4296.78|4296.18|4297.78|4297.18|4297.78|4297.18|4296.28|4295.68|179
1646355760000|2022-03-04 01:02:40|4297.91|4297.31|4295.78|4295.18|4297.91|4297.31|4295.28|4294.68|133
1646355770000|2022-03-04 01:02:50|4295.53|4294.93|4296.66|4296.06|4296.91|4296.31|4295.53|4294.93|128
1646355780000|2022-03-04 01:03:00|4296.91|4296.31|4299.16|4298.56|4299.16|4298.56|4296.78|4296.18|234
1646355790000|2022-03-04 01:03:10|4299.28|4298.68|4300.16|4299.56|4300.28|4299.68|4299.28|4298.68|110
1646355800000|2022-03-04 01:03:20|4300.28|4299.68|4302.78|4302.18|4303.03|4302.43|4300.28|4299.68|406
1646355810000|2022-03-04 01:03:30|4302.66|4302.06|4304.53|4303.93|4305.03|4304.43|4302.66|4302.06|453
1646355820000|2022-03-04 01:03:40|4305.03|4304.43|4306.78|4306.18|4307.03|4306.43|4304.78|4304.18|289
1646355830000|2022-03-04 01:03:50|4306.66|4306.06|4306.16|4305.56|4306.66|4306.06|4305.41|4304.81|269
1646355840000|2022-03-04 01:04:00|4306.28|4305.68|4308.78|4308.18|4308.91|4308.31|4306.28|4305.68|221
1646355850000|2022-03-04 01:04:10|4307.78|4307.18|4307.53|4306.93|4308.03|4307.43|4306.91|4306.31|361
1646355860000|2022-03-04 01:04:20|4307.41|4306.81|4307.53|4306.93|4307.66|4307.06|4306.91|4306.31|109
1646355870000|2022-03-04 01:04:30|4308.41|4307.81|4315.53|4314.93|4316.03|4315.43|4308.41|4307.81|1068
1646355880000|2022-03-04 01:04:40|4315.28|4314.68|4316.28|4315.68|4316.28|4315.68|4314.78|4314.18|382
1646355890000|2022-03-04 01:04:50|4315.78|4315.18|4317.16|4316.56|4317.53|4316.93|4314.53|4313.93|521
1646355900000|2022-03-04 01:05:00|4317.28|4316.68|4318.53|4317.93|4319.53|4318.93|4316.16|4315.56|412
1646355910000|2022-03-04 01:05:10|4317.91|4317.31|4315.03|4314.43|4317.91|4317.31|4315.03|4314.43|158
1646355920000|2022-03-04 01:05:20|4314.78|4314.18|4312.78|4312.18|4314.78|4314.18|4312.53|4311.93|434
1646355930000|2022-03-04 01:05:30|4312.53|4311.93|4312.03|4311.43|4312.91|4312.31|4311.03|4310.43|205
1646355940000|2022-03-04 01:05:40|4312.16|4311.56|4312.28|4311.68|4313.78|4313.18|4312.03|4311.43|200
1646355950000|2022-03-04 01:05:50|4312.41|4311.81|4311.28|4310.68|4313.66|4313.06|4311.16|4310.56|303
1646355960000|2022-03-04 01:06:00|4311.41|4310.81|4310.53|4309.93|4313.03|4312.43|4310.53|4309.93|257
1646355970000|2022-03-04 01:06:10|4310.41|4309.81|4310.28|4309.68|4310.91|4310.31|4309.91|4309.31|97
1646355980000|2022-03-04 01:06:20|4310.41|4309.81|4309.41|4308.81|4310.91|4310.31|4305.78|4305.18|866
1646355990000|2022-03-04 01:06:30|4309.53|4308.93|4308.53|4307.93|4309.53|4308.93|4308.16|4307.56|103
1646356000000|2022-03-04 01:06:40|4308.16|4307.56|4308.78|4308.18|4309.03|4308.43|4308.03|4307.43|103
1646356010000|2022-03-04 01:06:50|4309.03|4308.43|4307.53|4306.93|4309.16|4308.56|4307.53|4306.93|100
1646356020000|2022-03-04 01:07:00|4307.41|4306.81|4305.03|4304.43|4307.53|4306.93|4304.78|4304.18|211
1646356030000|2022-03-04 01:07:10|4305.28|4304.68|4302.28|4301.68|4305.53|4304.93|4302.03|4301.43|312
1646356040000|2022-03-04 01:07:20|4302.16|4301.56|4300.91|4300.31|4302.53|4301.93|4300.53|4299.93|202
1646356050000|2022-03-04 01:07:30|4300.78|4300.18|4299.78|4299.18|4301.28|4300.68|4297.91|4297.31|760
1646356060000|2022-03-04 01:07:40|4300.03|4299.43|4301.16|4300.56|4302.41|4301.81|4299.91|4299.31|143
1646356070000|2022-03-04 01:07:50|4302.03|4301.43|4302.41|4301.81|4303.53|4302.93|4302.03|4301.43|106
1646356080000|2022-03-04 01:08:00|4303.03|4302.43|4303.16|4302.56|4303.78|4303.18|4302.78|4302.18|143
1646356090000|2022-03-04 01:08:10|4303.41|4302.81|4304.03|4303.43|4304.28|4303.68|4302.78|4302.18|166
1646356100000|2022-03-04 01:08:20|4304.28|4303.68|4305.03|4304.43|4305.66|4305.06|4304.28|4303.68|113
1646356110000|2022-03-04 01:08:30|4305.28|4304.68|4304.03|4303.43|4305.28|4304.68|4302.91|4302.31|165
1646356120000|2022-03-04 01:08:40|4303.78|4303.18|4303.53|4302.93|4304.03|4303.43|4301.78|4301.18|97
1646356130000|2022-03-04 01:08:50|4303.03|4302.43|4298.16|4297.56|4303.03|4302.43|4298.03|4297.43|458
1646356140000|2022-03-04 01:09:00|4298.28|4297.68|4296.28|4295.68|4298.41|4297.81|4294.53|4293.93|467
1646356150000|2022-03-04 01:09:10|4295.78|4295.18|4295.66|4295.06|4297.03|4296.43|4295.28|4294.68|444
1646356160000|2022-03-04 01:09:20|4295.28|4294.68|4293.03|4292.43|4295.28|4294.68|4292.66|4292.06|312
1646356170000|2022-03-04 01:09:30|4293.28|4292.68|4293.41|4292.81|4293.78|4293.18|4292.28|4291.68|120
1646356180000|2022-03-04 01:09:40|4293.28|4292.68|4293.78|4293.18|4294.16|4293.56|4292.53|4291.93|96
1646356190000|2022-03-04 01:09:50|4293.91|4293.31|4295.41|4294.81|4295.91|4295.31|4293.41|4292.81|276
1646356200000|2022-03-04 01:10:00|4295.53|4294.93|4296.03|4295.43|4297.28|4296.68|4295.53|4294.93|109
1646356210000|2022-03-04 01:10:10|4295.28|4294.68|4296.53|4295.93|4297.16|4296.56|4294.91|4294.31|93
1646356220000|2022-03-04 01:10:20|4296.78|4296.18|4299.53|4298.93|4300.78|4300.18|4296.53|4295.93|427
1646356230000|2022-03-04 01:10:30|4299.16|4298.56|4298.53|4297.93|4299.16|4298.56|4298.41|4297.81|103
1646356240000|2022-03-04 01:10:40|4298.78|4298.18|4297.53|4296.93|4298.91|4298.31|4297.41|4296.81|111
1646356250000|2022-03-04 01:10:50|4297.41|4296.81|4296.03|4295.43|4297.66|4297.06|4296.03|4295.43|92
1646356260000|2022-03-04 01:11:00|4295.78|4295.18|4296.41|4295.81|4296.41|4295.81|4295.78|4295.18|77
1646356270000|2022-03-04 01:11:10|4296.66|4296.06|4292.41|4291.81|4296.66|4296.06|4292.41|4291.81|201
1646356280000|2022-03-04 01:11:20|4292.28|4291.68|4288.53|4287.93|4292.78|4292.18|4288.16|4287.56|761
1646356290000|2022-03-04 01:11:30|4288.78|4288.18|4290.78|4290.18|4290.78|4290.18|4288.28|4287.68|388
1646356300000|2022-03-04 01:11:40|4290.91|4290.31|4291.66|4291.06|4292.28|4291.68|4290.91|4290.31|105
1646356310000|2022-03-04 01:11:50|4291.78|4291.18|4293.28|4292.68|4293.41|4292.81|4291.53|4290.93|116
1646356320000|2022-03-04 01:12:00|4293.03|4292.43|4292.91|4292.31|4293.78|4293.18|4292.03|4291.43|118
1646356330000|2022-03-04 01:12:10|4292.78|4292.18|4296.28|4295.68|4296.28|4295.68|4292.78|4292.18|208
1646356340000|2022-03-04 01:12:20|4296.16|4295.56|4298.03|4297.43|4298.41|4297.81|4296.03|4295.43|165
1646356350000|2022-03-04 01:12:30|4298.53|4297.93|4300.66|4300.06|4300.78|4300.18|4297.53|4296.93|117
1646356360000|2022-03-04 01:12:40|4300.78|4300.18|4299.03|4298.43|4300.91|4300.31|4298.66|4298.06|125
1646356370000|2022-03-04 01:12:50|4298.91|4298.31|4301.41|4300.81|4301.66|4301.06|4298.53|4297.93|120
1646356380000|2022-03-04 01:13:00|4301.03|4300.43|4298.66|4298.06|4301.03|4300.43|4298.41|4297.81|187
1646356390000|2022-03-04 01:13:10|4298.78|4298.18|4296.53|4295.93|4298.78|4298.18|4296.28|4295.68|105
1646356400000|2022-03-04 01:13:20|4296.41|4295.81|4296.53|4295.93|4297.53|4296.93|4296.03|4295.43|107
1646356410000|2022-03-04 01:13:30|4296.41|4295.81|4298.78|4298.18|4298.78|4298.18|4296.41|4295.81|118
1646356420000|2022-03-04 01:13:40|4299.28|4298.68|4301.53|4300.93|4302.28|4301.68|4298.53|4297.93|273
1646356430000|2022-03-04 01:13:50|4301.78|4301.18|4302.78|4302.18|4303.53|4302.93|4301.03|4300.43|166
1646356440000|2022-03-04 01:14:00|4302.53|4301.93|4302.28|4301.68|4303.78|4303.18|4302.16|4301.56|130
1646356450000|2022-03-04 01:14:10|4302.41|4301.81|4303.66|4303.06|4303.78|4303.18|4302.16|4301.56|168
1646356460000|2022-03-04 01:14:20|4303.53|4302.93|4304.03|4303.43|4305.16|4304.56|4302.91|4302.31|422
1646356470000|2022-03-04 01:14:30|4304.16|4303.56|4302.78|4302.18|4304.16|4303.56|4302.78|4302.18|65
1646356480000|2022-03-04 01:14:40|4304.16|4303.56|4304.91|4304.31|4305.16|4304.56|4303.78|4303.18|150
1646356490000|2022-03-04 01:14:50|4305.28|4304.68|4304.03|4303.43|4306.53|4305.93|4304.03|4303.43|187
1646356500000|2022-03-04 01:15:00|4303.53|4302.93|4302.28|4301.68|4303.78|4303.18|4302.28|4301.68|155
1646356510000|2022-03-04 01:15:10|4302.03|4301.43|4299.91|4299.31|4302.03|4301.43|4299.91|4299.31|132
1646356520000|2022-03-04 01:15:20|4300.03|4299.43|4302.28|4301.68|4303.53|4302.93|4299.41|4298.81|328
1646356530000|2022-03-04 01:15:30|4302.16|4301.56|4303.41|4302.81|4303.41|4302.81|4301.78|4301.18|114
1646356540000|2022-03-04 01:15:40|4303.78|4303.18|4303.66|4303.06|4303.78|4303.18|4302.28|4301.68|82
1646356550000|2022-03-04 01:15:50|4303.78|4303.18|4303.03|4302.43|4304.03|4303.43|4302.03|4301.43|78
1646356560000|2022-03-04 01:16:00|4303.41|4302.81|4299.28|4298.68|4304.41|4303.81|4299.03|4298.43|319
1646356570000|2022-03-04 01:16:10|4299.03|4298.43|4300.91|4300.31|4301.53|4300.93|4299.03|4298.43|67
1646356580000|2022-03-04 01:16:20|4301.28|4300.68|4301.41|4300.81|4302.16|4301.56|4301.03|4300.43|73
1646356590000|2022-03-04 01:16:30|4301.28|4300.68|4300.53|4299.93|4301.28|4300.68|4300.53|4299.93|31
1646356600000|2022-03-04 01:16:40|4300.78|4300.18|4299.28|4298.68|4300.78|4300.18|4298.78|4298.18|85
1646356610000|2022-03-04 01:16:50|4299.16|4298.56|4299.03|4298.43|4300.28|4299.68|4299.03|4298.43|88
1646356620000|2022-03-04 01:17:00|4298.78|4298.18|4299.91|4299.31|4300.03|4299.43|4298.78|4298.18|86
1646356630000|2022-03-04 01:17:10|4299.78|4299.18|4299.53|4298.93|4299.78|4299.18|4299.03|4298.43|25
1646356640000|2022-03-04 01:17:20|4299.66|4299.06|4300.66|4300.06|4300.66|4300.06|4298.53|4297.93|185
1646356650000|2022-03-04 01:17:30|4300.53|4299.93|4304.03|4303.43|4304.53|4303.93|4300.53|4299.93|194
1646356660000|2022-03-04 01:17:40|4304.28|4303.68|4307.78|4307.18|4309.53|4308.93|4304.28|4303.68|611
1646356670000|2022-03-04 01:17:50|4307.28|4306.68|4307.78|4307.18|4308.28|4307.68|4306.53|4305.93|268
1646356680000|2022-03-04 01:18:00|4308.03|4307.43|4307.16|4306.56|4308.28|4307.68|4306.28|4305.68|134
1646356690000|2022-03-04 01:18:10|4307.03|4306.43|4305.28|4304.68|4307.91|4307.31|4305.28|4304.68|92
1646356700000|2022-03-04 01:18:20|4306.28|4305.68|4307.03|4306.43|4307.66|4307.06|4305.66|4305.06|196
1646356710000|2022-03-04 01:18:30|4306.78|4306.18|4305.53|4304.93|4307.28|4306.68|4305.28|4304.68|89
1646356720000|2022-03-04 01:18:40|4306.03|4305.43|4308.78|4308.18|4308.78|4308.18|4305.78|4305.18|154
1646356730000|2022-03-04 01:18:50|4308.53|4307.93|4309.03|4308.43|4309.53|4308.93|4308.28|4307.68|204
1646356740000|2022-03-04 01:19:00|4308.91|4308.31|4308.53|4307.93|4309.78|4309.18|4308.28|4307.68|134
1646356750000|2022-03-04 01:19:10|4308.28|4307.68|4308.53|4307.93|4310.28|4309.68|4308.03|4307.43|223
1646356760000|2022-03-04 01:19:20|4308.78|4308.18|4308.41|4307.81|4309.03|4308.43|4308.03|4307.43|97
1646356770000|2022-03-04 01:19:30|4308.03|4307.43|4307.78|4307.18|4308.28|4307.68|4307.66|4307.06|131
1646356780000|2022-03-04 01:19:40|4307.53|4306.93|4308.78|4308.18|4308.78|4308.18|4307.03|4306.43|47
1646356790000|2022-03-04 01:19:50|4308.66|4308.06|4307.78|4307.18|4309.03|4308.43|4307.53|4306.93|60
1646356800000|2022-03-04 01:20:00|4307.66|4307.06|4307.91|4307.31|4308.03|4307.43|4306.41|4305.81|150
1646356810000|2022-03-04 01:20:10|4307.78|4307.18|4307.41|4306.81|4307.78|4307.18|4307.03|4306.43|68
1646356820000|2022-03-04 01:20:20|4307.16|4306.56|4305.78|4305.18|4307.16|4306.56|4305.78|4305.18|124
1646356830000|2022-03-04 01:20:30|4305.66|4305.06|4306.28|4305.68|4306.91|4306.31|4305.66|4305.06|67
1646356840000|2022-03-04 01:20:40|4306.03|4305.43|4306.78|4306.18|4306.91|4306.31|4305.91|4305.31|31
1646356850000|2022-03-04 01:20:50|4306.91|4306.31|4307.28|4306.68|4307.41|4306.81|4306.53|4305.93|38
1646356860000|2022-03-04 01:21:00|4307.16|4306.56|4311.03|4310.43|4311.53|4310.93|4306.78|4306.18|281
1646356870000|2022-03-04 01:21:10|4310.78|4310.18|4313.28|4312.68|4313.28|4312.68|4310.78|4310.18|252
1646356880000|2022-03-04 01:21:20|4313.03|4312.43|4312.91|4312.31|4314.28|4313.68|4311.78|4311.18|341
1646356890000|2022-03-04 01:21:30|4312.78|4312.18|4311.78|4311.18|4312.78|4312.18|4310.78|4310.18|100
1646356900000|2022-03-04 01:21:40|4310.41|4309.81|4311.78|4311.18|4311.91|4311.31|4310.28|4309.68|246
1646356910000|2022-03-04 01:21:50|4312.53|4311.93|4311.78|4311.18|4313.28|4312.68|4311.66|4311.06|133
1646356920000|2022-03-04 01:22:00|4311.66|4311.06|4311.78|4311.18|4311.78|4311.18|4311.28|4310.68|27
1646356930000|2022-03-04 01:22:10|4311.91|4311.31|4312.66|4312.06|4313.28|4312.68|4311.91|4311.31|151
1646356940000|2022-03-04 01:22:20|4312.53|4311.93|4313.03|4312.43|4314.03|4313.43|4312.28|4311.68|182
1646356950000|2022-03-04 01:22:30|4313.28|4312.68|4315.53|4314.93|4315.91|4315.31|4313.28|4312.68|241
1646356960000|2022-03-04 01:22:40|4315.66|4315.06|4317.03|4316.43|4317.41|4316.81|4315.53|4314.93|457
1646356970000|2022-03-04 01:22:50|4316.41|4315.81|4319.78|4319.18|4321.28|4320.68|4316.16|4315.56|653
1646356980000|2022-03-04 01:23:00|4320.53|4319.93|4320.28|4319.68|4321.66|4321.06|4318.78|4318.18|374
1646356990000|2022-03-04 01:23:10|4320.53|4319.93|4321.03|4320.43|4321.03|4320.43|4318.53|4317.93|446
1646357000000|2022-03-04 01:23:20|4320.03|4319.43|4318.91|4318.31|4320.78|4320.18|4318.91|4318.31|205
1646357010000|2022-03-04 01:23:30|4318.66|4318.06|4318.66|4318.06|4319.28|4318.68|4318.41|4317.81|143
1646357020000|2022-03-04 01:23:40|4318.41|4317.81|4317.03|4316.43|4318.78|4318.18|4316.41|4315.81|211
1646357030000|2022-03-04 01:23:50|4317.41|4316.81|4319.03|4318.43|4319.28|4318.68|4317.28|4316.68|135
1646357040000|2022-03-04 01:24:00|4318.78|4318.18|4320.53|4319.93|4321.03|4320.43|4316.53|4315.93|246
1646357050000|2022-03-04 01:24:10|4320.78|4320.18|4322.78|4322.18|4324.28|4323.68|4320.78|4320.18|499
1646357060000|2022-03-04 01:24:20|4322.66|4322.06|4326.28|4325.68|4326.28|4325.68|4322.03|4321.43|635
1646357070000|2022-03-04 01:24:30|4326.16|4325.56|4324.53|4323.93|4326.91|4326.31|4324.53|4323.93|242
1646357080000|2022-03-04 01:24:40|4324.66|4324.06|4323.78|4323.18|4324.91|4324.31|4323.78|4323.18|129
1646357090000|2022-03-04 01:24:50|4324.53|4323.93|4323.78|4323.18|4325.41|4324.81|4323.16|4322.56|161
1646357100000|2022-03-04 01:25:00|4323.66|4323.06|4320.78|4320.18|4323.91|4323.31|4320.28|4319.68|234
1646357110000|2022-03-04 01:25:10|4320.41|4319.81|4321.03|4320.43|4321.91|4321.31|4319.78|4319.18|205
1646357120000|2022-03-04 01:25:20|4321.28|4320.68|4321.03|4320.43|4323.28|4322.68|4320.03|4319.43|567
1646357130000|2022-03-04 01:25:30|4320.91|4320.31|4319.28|4318.68|4320.91|4320.31|4319.16|4318.56|191
1646357140000|2022-03-04 01:25:40|4319.53|4318.93|4321.91|4321.31|4321.91|4321.31|4319.28|4318.68|133
1646357150000|2022-03-04 01:25:50|4321.53|4320.93|4321.78|4321.18|4322.16|4321.56|4321.28|4320.68|65
1646357160000|2022-03-04 01:26:00|4322.28|4321.68|4323.16|4322.56|4323.28|4322.68|4322.16|4321.56|138
1646357170000|2022-03-04 01:26:10|4323.28|4322.68|4320.78|4320.18|4323.28|4322.68|4320.53|4319.93|84
1646357180000|2022-03-04 01:26:20|4320.53|4319.93|4319.53|4318.93|4321.03|4320.43|4319.53|4318.93|81
1646357190000|2022-03-04 01:26:30|4319.78|4319.18|4319.41|4318.81|4320.91|4320.31|4319.41|4318.81|134
1646357200000|2022-03-04 01:26:40|4319.28|4318.68|4320.16|4319.56|4320.41|4319.81|4318.53|4317.93|195
1646357210000|2022-03-04 01:26:50|4320.03|4319.43|4320.28|4319.68|4321.53|4320.93|4319.78|4319.18|180
1646357220000|2022-03-04 01:27:00|4320.03|4319.43|4319.28|4318.68|4320.03|4319.43|4319.28|4318.68|58
1646357230000|2022-03-04 01:27:10|4319.53|4318.93|4318.28|4317.68|4319.66|4319.06|4318.28|4317.68|156
1646357240000|2022-03-04 01:27:20|4318.03|4317.43|4317.03|4316.43|4318.03|4317.43|4316.78|4316.18|155
1646357250000|2022-03-04 01:27:30|4317.28|4316.68|4317.78|4317.18|4318.28|4317.68|4317.28|4316.68|161
1646357260000|2022-03-04 01:27:40|4317.66|4317.06|4316.66|4316.06|4317.66|4317.06|4316.28|4315.68|72
1646357270000|2022-03-04 01:27:50|4316.78|4316.18|4317.53|4316.93|4317.78|4317.18|4316.53|4315.93|193
1646357280000|2022-03-04 01:28:00|4317.41|4316.81|4317.91|4317.31|4318.16|4317.56|4316.78|4316.18|165
1646357290000|2022-03-04 01:28:10|4317.78|4317.18|4317.28|4316.68|4317.78|4317.18|4316.78|4316.18|151
1646357300000|2022-03-04 01:28:20|4317.16|4316.56|4316.66|4316.06|4317.41|4316.81|4315.28|4314.68|221
1646357310000|2022-03-04 01:28:30|4316.78|4316.18|4318.53|4317.93|4318.53|4317.93|4316.53|4315.93|129
1646357320000|2022-03-04 01:28:40|4318.66|4318.06|4320.78|4320.18|4320.91|4320.31|4318.66|4318.06|243
1646357330000|2022-03-04 01:28:50|4320.53|4319.93|4319.53|4318.93|4320.53|4319.93|4318.66|4318.06|93
1646357340000|2022-03-04 01:29:00|4320.53|4319.93|4319.78|4319.18|4321.28|4320.68|4319.41|4318.81|196
1646357350000|2022-03-04 01:29:10|4319.53|4318.93|4318.28|4317.68|4319.53|4318.93|4317.91|4317.31|126
1646357360000|2022-03-04 01:29:20|4316.66|4316.06|4316.53|4315.93|4316.91|4316.31|4315.53|4314.93|296
1646357370000|2022-03-04 01:29:30|4316.41|4315.81|4315.78|4315.18|4316.91|4316.31|4315.66|4315.06|90
1646357380000|2022-03-04 01:29:40|4315.91|4315.31|4313.28|4312.68|4316.28|4315.68|4313.28|4312.68|352
1646357390000|2022-03-04 01:29:50|4313.03|4312.43|4318.28|4317.68|4318.53|4317.93|4312.66|4312.06|586
1646357400000|2022-03-04 01:30:00|4317.62|4317.02|4316.74|4316.14|4317.99|4317.39|4316.37|4315.77|170
1646357410000|2022-03-04 01:30:10|4316.99|4316.39|4317.99|4317.39|4317.99|4317.39|4316.99|4316.39|141
1646357420000|2022-03-04 01:30:20|4318.49|4317.89|4319.74|4319.14|4319.74|4319.14|4318.24|4317.64|114
1646357430000|2022-03-04 01:30:30|4319.87|4319.27|4319.24|4318.64|4321.24|4320.64|4319.24|4318.64|182
1646357440000|2022-03-04 01:30:40|4319.62|4319.02|4318.12|4317.52|4319.87|4319.27|4317.99|4317.39|56
1646357450000|2022-03-04 01:30:50|4317.99|4317.39|4316.49|4315.89|4317.99|4317.39|4316.24|4315.64|71
1646357460000|2022-03-04 01:31:00|4316.37|4315.77|4314.74|4314.14|4316.49|4315.89|4313.99|4313.39|174
1646357470000|2022-03-04 01:31:10|4314.87|4314.27|4317.49|4316.89|4317.49|4316.89|4313.49|4312.89|228
1646357480000|2022-03-04 01:31:20|4318.12|4317.52|4316.99|4316.39|4318.12|4317.52|4316.62|4316.02|127
1646357490000|2022-03-04 01:31:30|4317.24|4316.64|4317.24|4316.64|4317.74|4317.14|4316.62|4316.02|81
1646357500000|2022-03-04 01:31:40|4317.12|4316.52|4316.49|4315.89|4317.24|4316.64|4316.24|4315.64|59
1646357510000|2022-03-04 01:31:50|4316.24|4315.64|4316.37|4315.77|4317.37|4316.77|4315.87|4315.27|60
1646357520000|2022-03-04 01:32:00|4316.74|4316.14|4316.87|4316.27|4317.49|4316.89|4316.74|4316.14|64
1646357530000|2022-03-04 01:32:10|4317.37|4316.77|4317.74|4317.14|4317.87|4317.27|4316.99|4316.39|92
1646357540000|2022-03-04 01:32:20|4317.99|4317.39|4319.99|4319.39|4319.99|4319.39|4317.74|4317.14|139
1646357550000|2022-03-04 01:32:30|4320.24|4319.64|4320.24|4319.64|4321.49|4320.89|4319.49|4318.89|199
1646357560000|2022-03-04 01:32:40|4320.49|4319.89|4319.74|4319.14|4320.49|4319.89|4319.37|4318.77|172
1646357570000|2022-03-04 01:32:50|4319.87|4319.27|4320.49|4319.89|4320.49|4319.89|4319.62|4319.02|66
1646357580000|2022-03-04 01:33:00|4319.99|4319.39|4318.99|4318.39|4319.99|4319.39|4318.62|4318.02|144
1646357590000|2022-03-04 01:33:10|4319.74|4319.14|4319.99|4319.39|4320.37|4319.77|4319.49|4318.89|55
1646357600000|2022-03-04 01:33:20|4319.49|4318.89|4319.49|4318.89|4320.49|4319.89|4319.49|4318.89|64
1646357610000|2022-03-04 01:33:30|4319.24|4318.64|4321.37|4320.77|4321.49|4320.89|4319.24|4318.64|115
1646357620000|2022-03-04 01:33:40|4321.74|4321.14|4322.49|4321.89|4322.62|4322.02|4321.49|4320.89|109
1646357630000|2022-03-04 01:33:50|4322.24|4321.64|4320.87|4320.27|4323.49|4322.89|4320.62|4320.02|245
1646357640000|2022-03-04 01:34:00|4320.74|4320.14|4321.87|4321.27|4322.24|4321.64|4320.24|4319.64|217
1646357650000|2022-03-04 01:34:10|4321.74|4321.14|4322.62|4322.02|4322.62|4322.02|4321.49|4320.89|81
1646357660000|2022-03-04 01:34:20|4322.49|4321.89|4322.37|4321.77|4322.74|4322.14|4321.87|4321.27|54
1646357670000|2022-03-04 01:34:30|4322.49|4321.89|4323.74|4323.14|4323.74|4323.14|4321.99|4321.39|265
1646357680000|2022-03-04 01:34:40|4323.99|4323.39|4324.99|4324.39|4325.12|4324.52|4323.62|4323.02|135
1646357690000|2022-03-04 01:34:50|4325.12|4324.52|4326.49|4325.89|4326.49|4325.89|4324.24|4323.64|395
1646357700000|2022-03-04 01:35:00|4326.24|4325.64|4324.37|4323.77|4326.24|4325.64|4324.37|4323.77|143
1646357710000|2022-03-04 01:35:10|4324.62|4324.02|4323.62|4323.02|4325.12|4324.52|4323.62|4323.02|149
1646357720000|2022-03-04 01:35:20|4323.87|4323.27|4323.37|4322.77|4323.99|4323.39|4323.37|4322.77|110
1646357730000|2022-03-04 01:35:30|4323.49|4322.89|4323.49|4322.89|4323.74|4323.14|4322.74|4322.14|188
1646357740000|2022-03-04 01:35:40|4323.99|4323.39|4323.99|4323.39|4324.12|4323.52|4323.24|4322.64|61
1646357750000|2022-03-04 01:35:50|4323.49|4322.89|4327.62|4327.02|4328.49|4327.89|4322.87|4322.27|560
1646357760000|2022-03-04 01:36:00|4327.74|4327.14|4326.99|4326.39|4327.74|4327.14|4324.99|4324.39|227
1646357770000|2022-03-04 01:36:10|4327.62|4327.02|4327.24|4326.64|4327.87|4327.27|4326.49|4325.89|145
1646357780000|2022-03-04 01:36:20|4327.99|4327.39|4328.74|4328.14|4329.74|4329.14|4327.24|4326.64|334
1646357790000|2022-03-04 01:36:30|4329.37|4328.77|4328.74|4328.14|4329.74|4329.14|4328.49|4327.89|152
1646357800000|2022-03-04 01:36:40|4328.99|4328.39|4329.49|4328.89|4329.74|4329.14|4328.12|4327.52|351
1646357810000|2022-03-04 01:36:50|4329.37|4328.77|4328.87|4328.27|4329.99|4329.39|4328.24|4327.64|320
1646357820000|2022-03-04 01:37:00|4328.99|4328.39|4328.49|4327.89|4329.12|4328.52|4327.99|4327.39|161
1646357830000|2022-03-04 01:37:10|4328.87|4328.27|4329.37|4328.77|4330.37|4329.77|4328.87|4328.27|161
1646357840000|2022-03-04 01:37:20|4329.74|4329.14|4328.87|4328.27|4329.87|4329.27|4328.62|4328.02|132
1646357850000|2022-03-04 01:37:30|4329.12|4328.52|4328.62|4328.02|4329.99|4329.39|4328.62|4328.02|171
1646357860000|2022-03-04 01:37:40|4328.49|4327.89|4327.99|4327.39|4328.62|4328.02|4327.87|4327.27|93
1646357870000|2022-03-04 01:37:50|4328.12|4327.52|4333.24|4332.64|4333.49|4332.89|4327.87|4327.27|611
1646357880000|2022-03-04 01:38:00|4332.49|4331.89|4332.12|4331.52|4332.62|4332.02|4331.62|4331.02|189
1646357890000|2022-03-04 01:38:10|4331.99|4331.39|4330.37|4329.77|4332.49|4331.89|4330.12|4329.52|138
1646357900000|2022-03-04 01:38:20|4330.49|4329.89|4328.49|4327.89|4330.49|4329.89|4327.87|4327.27|144
1646357910000|2022-03-04 01:38:30|4328.87|4328.27|4328.49|4327.89|4328.99|4328.39|4328.24|4327.64|78
1646357920000|2022-03-04 01:38:40|4328.62|4328.02|4328.99|4328.39|4328.99|4328.39|4327.87|4327.27|192
1646357930000|2022-03-04 01:38:50|4329.12|4328.52|4328.87|4328.27|4329.87|4329.27|4328.49|4327.89|127
1646357940000|2022-03-04 01:39:00|4328.74|4328.14|4328.49|4327.89|4329.12|4328.52|4328.24|4327.64|102
1646357950000|2022-03-04 01:39:10|4328.37|4327.77|4327.87|4327.27|4329.12|4328.52|4327.87|4327.27|140
1646357960000|2022-03-04 01:39:20|4327.49|4326.89|4326.49|4325.89|4327.49|4326.89|4326.49|4325.89|223
1646357970000|2022-03-04 01:39:30|4326.37|4325.77|4324.99|4324.39|4326.37|4325.77|4324.74|4324.14|171
1646357980000|2022-03-04 01:39:40|4324.87|4324.27|4324.99|4324.39|4325.87|4325.27|4324.74|4324.14|250
1646357990000|2022-03-04 01:39:50|4325.49|4324.89|4325.37|4324.77|4326.37|4325.77|4325.37|4324.77|93
1646358000000|2022-03-04 01:40:00|4325.87|4325.27|4327.74|4327.14|4327.74|4327.14|4325.74|4325.14|111
1646358010000|2022-03-04 01:40:10|4327.99|4327.39|4325.99|4325.39|4328.12|4327.52|4325.87|4325.27|168
1646358020000|2022-03-04 01:40:20|4325.87|4325.27|4324.74|4324.14|4325.87|4325.27|4324.24|4323.64|113
1646358030000|2022-03-04 01:40:30|4324.49|4323.89|4325.49|4324.89|4325.87|4325.27|4324.49|4323.89|52
1646358040000|2022-03-04 01:40:40|4325.62|4325.02|4326.49|4325.89|4326.74|4326.14|4325.37|4324.77|73
1646358050000|2022-03-04 01:40:50|4326.62|4326.02|4326.24|4325.64|4326.62|4326.02|4325.62|4325.02|111
1646358060000|2022-03-04 01:41:00|4326.37|4325.77|4326.49|4325.89|4326.62|4326.02|4325.49|4324.89|195
1646358070000|2022-03-04 01:41:10|4326.37|4325.77|4327.74|4327.14|4327.87|4327.27|4326.12|4325.52|180
1646358080000|2022-03-04 01:41:20|4327.87|4327.27|4326.37|4325.77|4327.87|4327.27|4325.87|4325.27|369
1646358090000|2022-03-04 01:41:30|4326.74|4326.14|4327.99|4327.39|4328.12|4327.52|4326.62|4326.02|239
1646358100000|2022-03-04 01:41:40|4328.12|4327.52|4325.74|4325.14|4328.12|4327.52|4325.62|4325.02|264
1646358110000|2022-03-04 01:41:50|4325.49|4324.89|4325.24|4324.64|4325.49|4324.89|4324.12|4323.52|163
1646358120000|2022-03-04 01:42:00|4325.37|4324.77|4324.74|4324.14|4325.49|4324.89|4323.62|4323.02|211
1646358130000|2022-03-04 01:42:10|4324.62|4324.02|4325.49|4324.89|4325.49|4324.89|4323.99|4323.39|114
1646358140000|2022-03-04 01:42:20|4325.62|4325.02|4326.24|4325.64|4326.24|4325.64|4325.24|4324.64|66
1646358150000|2022-03-04 01:42:30|4326.49|4325.89|4324.37|4323.77|4326.49|4325.89|4324.37|4323.77|89
1646358160000|2022-03-04 01:42:40|4324.49|4323.89|4324.49|4323.89|4324.49|4323.89|4323.62|4323.02|136
1646358170000|2022-03-04 01:42:50|4324.37|4323.77|4324.62|4324.02|4324.62|4324.02|4323.99|4323.39|40
1646358180000|2022-03-04 01:43:00|4324.74|4324.14|4323.87|4323.27|4324.74|4324.14|4323.87|4323.27|81
1646358190000|2022-03-04 01:43:10|4324.62|4324.02|4323.87|4323.27|4324.62|4324.02|4323.87|4323.27|136
1646358200000|2022-03-04 01:43:20|4323.99|4323.39|4324.24|4323.64|4324.37|4323.77|4323.99|4323.39|25
1646358210000|2022-03-04 01:43:30|4324.37|4323.77|4322.49|4321.89|4324.37|4323.77|4320.49|4319.89|365
1646358220000|2022-03-04 01:43:40|4322.37|4321.77|4322.37|4321.77|4322.62|4322.02|4321.99|4321.39|139
1646358230000|2022-03-04 01:43:50|4322.49|4321.89|4322.49|4321.89|4322.74|4322.14|4320.49|4319.89|227
1646358240000|2022-03-04 01:44:00|4322.74|4322.14|4324.12|4323.52|4324.49|4323.89|4322.74|4322.14|192
1646358250000|2022-03-04 01:44:10|4323.99|4323.39|4323.99|4323.39|4324.24|4323.64|4323.24|4322.64|108
1646358260000|2022-03-04 01:44:20|4323.87|4323.27|4325.74|4325.14|4325.87|4325.27|4323.74|4323.14|154
1646358270000|2022-03-04 01:44:30|4325.49|4324.89|4326.74|4326.14|4327.12|4326.52|4325.24|4324.64|118
1646358280000|2022-03-04 01:44:40|4326.24|4325.64|4326.74|4326.14|4326.74|4326.14|4325.49|4324.89|114
1646358290000|2022-03-04 01:44:50|4326.87|4326.27|4327.12|4326.52|4327.12|4326.52|4326.24|4325.64|93
1646358300000|2022-03-04 01:45:00|4326.99|4326.39|4327.99|4327.39|4328.12|4327.52|4326.74|4326.14|257
1646358310000|2022-03-04 01:45:10|4328.12|4327.52|4327.74|4327.14|4328.12|4327.52|4327.74|4327.14|59
1646358320000|2022-03-04 01:45:20|4327.49|4326.89|4326.37|4325.77|4328.12|4327.52|4326.37|4325.77|107
1646358330000|2022-03-04 01:45:30|4326.49|4325.89|4326.49|4325.89|4327.12|4326.52|4326.49|4325.89|42
1646358340000|2022-03-04 01:45:40|4326.37|4325.77|4325.99|4325.39|4326.87|4326.27|4325.62|4325.02|140
1646358350000|2022-03-04 01:45:50|4326.12|4325.52|4326.24|4325.64|4326.62|4326.02|4325.99|4325.39|46
1646358360000|2022-03-04 01:46:00|4326.12|4325.52|4326.74|4326.14|4326.87|4326.27|4325.12|4324.52|104
1646358370000|2022-03-04 01:46:10|4326.49|4325.89|4325.49|4324.89|4326.99|4326.39|4325.49|4324.89|82
1646358380000|2022-03-04 01:46:20|4325.37|4324.77|4324.62|4324.02|4325.87|4325.27|4324.12|4323.52|109
1646358390000|2022-03-04 01:46:30|4323.99|4323.39|4323.49|4322.89|4324.24|4323.64|4323.24|4322.64|84
1646358400000|2022-03-04 01:46:40|4323.37|4322.77|4323.87|4323.27|4323.87|4323.27|4322.99|4322.39|97
1646358410000|2022-03-04 01:46:50|4323.99|4323.39|4327.12|4326.52|4327.12|4326.52|4323.74|4323.14|238
1646358420000|2022-03-04 01:47:00|4327.24|4326.64|4329.99|4329.39|4330.74|4330.14|4327.12|4326.52|755
1646358430000|2022-03-04 01:47:10|4329.62|4329.02|4330.24|4329.64|4331.12|4330.52|4329.62|4329.02|170
1646358440000|2022-03-04 01:47:20|4330.12|4329.52|4330.49|4329.89|4330.62|4330.02|4329.49|4328.89|128
1646358450000|2022-03-04 01:47:30|4330.74|4330.14|4330.99|4330.39|4331.49|4330.89|4330.24|4329.64|158
1646358460000|2022-03-04 01:47:40|4331.12|4330.52|4330.12|4329.52|4331.12|4330.52|4330.12|4329.52|81
1646358470000|2022-03-04 01:47:50|4330.24|4329.64|4329.99|4329.39|4330.24|4329.64|4329.37|4328.77|88
1646358480000|2022-03-04 01:48:00|4329.87|4329.27|4329.12|4328.52|4329.87|4329.27|4328.37|4327.77|118
1646358490000|2022-03-04 01:48:10|4329.24|4328.64|4328.87|4328.27|4329.37|4328.77|4328.74|4328.14|54
1646358500000|2022-03-04 01:48:20|4328.74|4328.14|4327.74|4327.14|4328.99|4328.39|4327.74|4327.14|152
1646358510000|2022-03-04 01:48:30|4327.62|4327.02|4326.99|4326.39|4327.62|4327.02|4326.49|4325.89|91
1646358520000|2022-03-04 01:48:40|4326.87|4326.27|4326.99|4326.39|4327.74|4327.14|4326.87|4326.27|25
1646358530000|2022-03-04 01:48:50|4326.37|4325.77|4329.74|4329.14|4329.74|4329.14|4326.37|4325.77|129
1646358540000|2022-03-04 01:49:00|4329.87|4329.27|4328.49|4327.89|4329.87|4329.27|4328.24|4327.64|55
1646358550000|2022-03-04 01:49:10|4328.74|4328.14|4329.49|4328.89|4329.74|4329.14|4328.74|4328.14|42
1646358560000|2022-03-04 01:49:20|4330.62|4330.02|4333.99|4333.39|4334.74|4334.14|4330.49|4329.89|1060
1646358570000|2022-03-04 01:49:30|4333.87|4333.27|4334.12|4333.52|4335.24|4334.64|4333.49|4332.89|365
1646358580000|2022-03-04 01:49:40|4334.49|4333.89|4334.49|4333.89|4334.74|4334.14|4333.49|4332.89|122
1646358590000|2022-03-04 01:49:50|4334.37|4333.77|4333.49|4332.89|4334.37|4333.77|4333.37|4332.77|115
1646358600000|2022-03-04 01:50:00|4333.62|4333.02|4334.99|4334.39|4335.62|4335.02|4333.49|4332.89|323
1646358610000|2022-03-04 01:50:10|4334.74|4334.14|4335.37|4334.77|4335.49|4334.89|4334.62|4334.02|227
1646358620000|2022-03-04 01:50:20|4335.74|4335.14|4337.37|4336.77|4337.99|4337.39|4335.62|4335.02|776
1646358630000|2022-03-04 01:50:30|4337.49|4336.89|4338.99|4338.39|4338.99|4338.39|4337.37|4336.77|780
1646358640000|2022-03-04 01:50:40|4338.87|4338.27|4341.99|4341.39|4343.12|4342.52|4338.74|4338.14|1392
1646358650000|2022-03-04 01:50:50|4342.12|4341.52|4343.24|4342.64|4343.24|4342.64|4341.24|4340.64|391
1646358660000|2022-03-04 01:51:00|4343.62|4343.02|4341.62|4341.02|4343.62|4343.02|4341.62|4341.02|268
1646358670000|2022-03-04 01:51:10|4341.74|4341.14|4346.12|4345.52|4346.12|4345.52|4340.87|4340.27|565
1646358680000|2022-03-04 01:51:20|4346.87|4346.27|4342.87|4342.27|4346.99|4346.39|4342.87|4342.27|376
1646358690000|2022-03-04 01:51:30|4342.62|4342.02|4340.12|4339.52|4342.99|4342.39|4340.12|4339.52|413
1646358700000|2022-03-04 01:51:40|4340.24|4339.64|4338.74|4338.14|4340.24|4339.64|4338.74|4338.14|294
1646358710000|2022-03-04 01:51:50|4338.87|4338.27|4339.49|4338.89|4339.49|4338.89|4338.37|4337.77|187
1646358720000|2022-03-04 01:52:00|4339.74|4339.14|4339.49|4338.89|4340.62|4340.02|4339.24|4338.64|165
1646358730000|2022-03-04 01:52:10|4339.37|4338.77|4339.87|4339.27|4339.87|4339.27|4338.49|4337.89|208
1646358740000|2022-03-04 01:52:20|4339.74|4339.14|4339.37|4338.77|4340.74|4340.14|4339.24|4338.64|189
1646358750000|2022-03-04 01:52:30|4339.62|4339.02|4339.74|4339.14|4340.49|4339.89|4338.99|4338.39|196
1646358760000|2022-03-04 01:52:40|4339.12|4338.52|4340.74|4340.14|4340.87|4340.27|4339.12|4338.52|92
1646358770000|2022-03-04 01:52:50|4340.62|4340.02|4343.49|4342.89|4343.49|4342.89|4339.99|4339.39|442
1646358780000|2022-03-04 01:53:00|4342.99|4342.39|4340.87|4340.27|4342.99|4342.39|4340.74|4340.14|129
1646358790000|2022-03-04 01:53:10|4340.99|4340.39|4342.87|4342.27|4342.87|4342.27|4340.62|4340.02|686
1646358800000|2022-03-04 01:53:20|4342.99|4342.39|4342.37|4341.77|4343.24|4342.64|4342.37|4341.77|128
1646358810000|2022-03-04 01:53:30|4342.49|4341.89|4344.24|4343.64|4344.24|4343.64|4342.49|4341.89|241
1646358820000|2022-03-04 01:53:40|4344.99|4344.39|4343.87|4343.27|4346.74|4346.14|4343.74|4343.14|579
1646358830000|2022-03-04 01:53:50|4343.99|4343.39|4342.49|4341.89|4343.99|4343.39|4342.37|4341.77|180
1646358840000|2022-03-04 01:54:00|4342.74|4342.14|4343.24|4342.64|4343.24|4342.64|4342.49|4341.89|144
1646358850000|2022-03-04 01:54:10|4343.12|4342.52|4342.87|4342.27|4343.24|4342.64|4342.37|4341.77|42
1646358860000|2022-03-04 01:54:20|4342.74|4342.14|4341.99|4341.39|4342.74|4342.14|4341.87|4341.27|354
1646358870000|2022-03-04 01:54:30|4341.87|4341.27|4340.99|4340.39|4341.99|4341.39|4340.99|4340.39|76
1646358880000|2022-03-04 01:54:40|4340.74|4340.14|4341.12|4340.52|4341.24|4340.64|4340.37|4339.77|82
1646358890000|2022-03-04 01:54:50|4340.99|4340.39|4341.24|4340.64|4341.24|4340.64|4339.99|4339.39|123
1646358900000|2022-03-04 01:55:00|4341.87|4341.27|4341.49|4340.89|4342.74|4342.14|4341.49|4340.89|87
1646358910000|2022-03-04 01:55:10|4341.24|4340.64|4341.99|4341.39|4341.99|4341.39|4340.99|4340.39|56
1646358920000|2022-03-04 01:55:20|4341.87|4341.27|4343.12|4342.52|4343.62|4343.02|4341.74|4341.14|175
1646358930000|2022-03-04 01:55:30|4343.24|4342.64|4342.87|4342.27|4343.24|4342.64|4341.99|4341.39|79
1646358940000|2022-03-04 01:55:40|4343.12|4342.52|4341.62|4341.02|4343.74|4343.14|4341.49|4340.89|179
1646358950000|2022-03-04 01:55:50|4341.74|4341.14|4341.49|4340.89|4342.12|4341.52|4341.37|4340.77|130
1646358960000|2022-03-04 01:56:00|4341.12|4340.52|4341.99|4341.39|4342.12|4341.52|4341.12|4340.52|95
1646358970000|2022-03-04 01:56:10|4342.12|4341.52|4342.62|4342.02|4343.12|4342.52|4342.12|4341.52|293
1646358980000|2022-03-04 01:56:20|4342.49|4341.89|4341.24|4340.64|4342.49|4341.89|4341.12|4340.52|92
1646358990000|2022-03-04 01:56:30|4341.12|4340.52|4341.24|4340.64|4341.49|4340.89|4341.12|4340.52|50
1646359000000|2022-03-04 01:56:40|4341.74|4341.14|4342.24|4341.64|4342.62|4342.02|4341.74|4341.14|63
1646359010000|2022-03-04 01:56:50|4342.12|4341.52|4341.24|4340.64|4342.12|4341.52|4340.37|4339.77|53
1646359020000|2022-03-04 01:57:00|4340.99|4340.39|4339.49|4338.89|4340.99|4340.39|4339.12|4338.52|150
1646359030000|2022-03-04 01:57:10|4339.12|4338.52|4340.49|4339.89|4340.99|4340.39|4339.12|4338.52|109
1646359040000|2022-03-04 01:57:20|4340.37|4339.77|4339.99|4339.39|4340.99|4340.39|4339.62|4339.02|153
1646359050000|2022-03-04 01:57:30|4339.87|4339.27|4340.49|4339.89|4340.74|4340.14|4339.87|4339.27|55
1646359060000|2022-03-04 01:57:40|4340.74|4340.14|4341.24|4340.64|4341.62|4341.02|4340.74|4340.14|51
1646359070000|2022-03-04 01:57:50|4340.99|4340.39|4342.99|4342.39|4343.24|4342.64|4340.99|4340.39|167
1646359080000|2022-03-04 01:58:00|4343.12|4342.52|4342.12|4341.52|4343.24|4342.64|4342.12|4341.52|67
1646359090000|2022-03-04 01:58:10|4342.24|4341.64|4343.12|4342.52|4343.37|4342.77|4342.24|4341.64|35
1646359100000|2022-03-04 01:58:20|4342.74|4342.14|4342.74|4342.14|4343.12|4342.52|4342.37|4341.77|41
1646359110000|2022-03-04 01:58:30|4342.87|4342.27|4342.12|4341.52|4343.24|4342.64|4341.87|4341.27|65
1646359120000|2022-03-04 01:58:40|4341.99|4341.39|4341.87|4341.27|4341.99|4341.39|4340.99|4340.39|97
1646359130000|2022-03-04 01:58:50|4341.74|4341.14|4341.24|4340.64|4341.74|4341.14|4341.12|4340.52|58
1646359140000|2022-03-04 01:59:00|4341.37|4340.77|4341.49|4340.89|4341.99|4341.39|4340.99|4340.39|79
1646359150000|2022-03-04 01:59:10|4341.24|4340.64|4339.99|4339.39|4341.49|4340.89|4339.99|4339.39|104
1646359160000|2022-03-04 01:59:20|4339.62|4339.02|4339.62|4339.02|4339.87|4339.27|4338.99|4338.39|85
1646359170000|2022-03-04 01:59:30|4339.49|4338.89|4338.99|4338.39|4339.62|4339.02|4338.99|4338.39|46
1646359180000|2022-03-04 01:59:40|4339.24|4338.64|4338.37|4337.77|4339.74|4339.14|4338.24|4337.64|133
1646359190000|2022-03-04 01:59:50|4338.24|4337.64|4339.74|4339.14|4339.74|4339.14|4338.24|4337.64|45
1646359200000|2022-03-04 02:00:00|4340.62|4340.02|4339.74|4339.14|4340.99|4340.39|4339.74|4339.14|78
1646359210000|2022-03-04 02:00:10|4339.62|4339.02|4338.74|4338.14|4339.62|4339.02|4338.74|4338.14|53
1646359220000|2022-03-04 02:00:20|4338.62|4338.02|4336.12|4335.52|4338.62|4338.02|4335.87|4335.27|338
1646359230000|2022-03-04 02:00:30|4336.24|4335.64|4337.49|4336.89|4337.49|4336.89|4335.99|4335.39|170
1646359240000|2022-03-04 02:00:40|4336.99|4336.39|4336.12|4335.52|4336.99|4336.39|4336.12|4335.52|92
1646359250000|2022-03-04 02:00:50|4336.49|4335.89|4336.12|4335.52|4336.49|4335.89|4335.87|4335.27|106
1646359260000|2022-03-04 02:01:00|4336.37|4335.77|4335.99|4335.39|4336.37|4335.77|4335.49|4334.89|165
1646359270000|2022-03-04 02:01:10|4335.87|4335.27|4335.87|4335.27|4335.87|4335.27|4335.37|4334.77|119
1646359280000|2022-03-04 02:01:20|4335.99|4335.39|4336.49|4335.89|4336.87|4336.27|4335.62|4335.02|122
1646359290000|2022-03-04 02:01:30|4336.37|4335.77|4334.74|4334.14|4336.37|4335.77|4334.62|4334.02|189
1646359300000|2022-03-04 02:01:40|4334.87|4334.27|4334.49|4333.89|4334.99|4334.39|4334.37|4333.77|136
1646359310000|2022-03-04 02:01:50|4334.37|4333.77|4331.99|4331.39|4334.49|4333.89|4331.24|4330.64|381
1646359320000|2022-03-04 02:02:00|4331.87|4331.27|4330.49|4329.89|4332.37|4331.77|4330.49|4329.89|177
1646359330000|2022-03-04 02:02:10|4330.24|4329.64|4331.12|4330.52|4331.74|4331.14|4330.12|4329.52|193
1646359340000|2022-03-04 02:02:20|4331.62|4331.02|4330.74|4330.14|4331.99|4331.39|4330.24|4329.64|121
1646359350000|2022-03-04 02:02:30|4331.12|4330.52|4328.49|4327.89|4331.12|4330.52|4327.74|4327.14|343
1646359360000|2022-03-04 02:02:40|4327.87|4327.27|4327.99|4327.39|4328.24|4327.64|4327.87|4327.27|119
1646359370000|2022-03-04 02:02:50|4328.37|4327.77|4327.74|4327.14|4328.62|4328.02|4327.12|4326.52|185
1646359380000|2022-03-04 02:03:00|4327.24|4326.64|4326.74|4326.14|4327.99|4327.39|4326.74|4326.14|200
1646359390000|2022-03-04 02:03:10|4326.49|4325.89|4328.24|4327.64|4328.87|4328.27|4326.49|4325.89|112
1646359400000|2022-03-04 02:03:20|4328.37|4327.77|4328.87|4328.27|4329.12|4328.52|4327.99|4327.39|148
1646359410000|2022-03-04 02:03:30|4328.99|4328.39|4330.74|4330.14|4330.87|4330.27|4328.87|4328.27|168
1646359420000|2022-03-04 02:03:40|4330.49|4329.89|4330.87|4330.27|4331.37|4330.77|4330.37|4329.77|84
1646359430000|2022-03-04 02:03:50|4330.49|4329.89|4329.87|4329.27|4331.37|4330.77|4329.87|4329.27|91
1646359440000|2022-03-04 02:04:00|4329.99|4329.39|4331.24|4330.64|4331.24|4330.64|4329.99|4329.39|51
1646359450000|2022-03-04 02:04:10|4330.99|4330.39|4332.74|4332.14|4333.12|4332.52|4330.99|4330.39|134
1646359460000|2022-03-04 02:04:20|4332.62|4332.02|4331.74|4331.14|4332.74|4332.14|4331.74|4331.14|53
1646359470000|2022-03-04 02:04:30|4331.87|4331.27|4329.12|4328.52|4331.99|4331.39|4329.12|4328.52|147
1646359480000|2022-03-04 02:04:40|4329.24|4328.64|4328.62|4328.02|4329.74|4329.14|4328.49|4327.89|96
1646359490000|2022-03-04 02:04:50|4328.49|4327.89|4329.99|4329.39|4330.37|4329.77|4328.49|4327.89|28
1646359500000|2022-03-04 02:05:00|4330.37|4329.77|4329.24|4328.64|4330.62|4330.02|4329.24|4328.64|121
1646359510000|2022-03-04 02:05:10|4329.12|4328.52|4329.74|4329.14|4329.99|4329.39|4329.12|4328.52|35
1646359520000|2022-03-04 02:05:20|4329.24|4328.64|4331.49|4330.89|4331.74|4331.14|4329.24|4328.64|56
1646359530000|2022-03-04 02:05:30|4331.74|4331.14|4330.62|4330.02|4331.87|4331.27|4330.37|4329.77|67
1646359540000|2022-03-04 02:05:40|4330.74|4330.14|4330.99|4330.39|4330.99|4330.39|4330.12|4329.52|85
1646359550000|2022-03-04 02:05:50|4331.24|4330.64|4331.49|4330.89|4331.49|4330.89|4331.12|4330.52|70
1646359560000|2022-03-04 02:06:00|4331.87|4331.27|4331.62|4331.02|4332.12|4331.52|4331.62|4331.02|52
1646359570000|2022-03-04 02:06:10|4331.24|4330.64|4331.37|4330.77|4331.37|4330.77|4330.99|4330.39|41
1646359580000|2022-03-04 02:06:20|4331.62|4331.02|4332.49|4331.89|4332.49|4331.89|4331.62|4331.02|30
1646359590000|2022-03-04 02:06:30|4332.74|4332.14|4332.24|4331.64|4332.74|4332.14|4332.24|4331.64|53
1646359600000|2022-03-04 02:06:40|4332.37|4331.77|4333.87|4333.27|4334.37|4333.77|4332.37|4331.77|120
1646359610000|2022-03-04 02:06:50|4333.74|4333.14|4333.49|4332.89|4333.87|4333.27|4333.49|4332.89|16
1646359620000|2022-03-04 02:07:00|4333.62|4333.02|4333.74|4333.14|4334.12|4333.52|4333.62|4333.02|29
1646359630000|2022-03-04 02:07:10|4333.49|4332.89|4334.24|4333.64|4334.24|4333.64|4333.12|4332.52|81
1646359640000|2022-03-04 02:07:20|4334.37|4333.77|4334.24|4333.64|4334.37|4333.77|4334.12|4333.52|15
1646359650000|2022-03-04 02:07:30|4334.12|4333.52|4333.24|4332.64|4334.12|4333.52|4333.12|4332.52|88
1646359660000|2022-03-04 02:07:40|4333.37|4332.77|4333.99|4333.39|4333.99|4333.39|4333.37|4332.77|24
1646359670000|2022-03-04 02:07:50|4333.74|4333.14|4334.49|4333.89|4334.49|4333.89|4333.74|4333.14|12
1646359680000|2022-03-04 02:08:00|4334.62|4334.02|4334.99|4334.39|4335.37|4334.77|4334.62|4334.02|30
1646359690000|2022-03-04 02:08:10|4335.12|4334.52|4334.99|4334.39|4335.37|4334.77|4334.74|4334.14|16
1646359700000|2022-03-04 02:08:20|4334.37|4333.77|4334.12|4333.52|4334.37|4333.77|4334.12|4333.52|65
1646359710000|2022-03-04 02:08:30|4334.49|4333.89|4333.99|4333.39|4334.49|4333.89|4333.87|4333.27|75
1646359720000|2022-03-04 02:08:40|4333.87|4333.27|4333.74|4333.14|4333.87|4333.27|4333.24|4332.64|30
1646359730000|2022-03-04 02:08:50|4333.24|4332.64|4332.37|4331.77|4333.24|4332.64|4332.12|4331.52|51
1646359740000|2022-03-04 02:09:00|4332.24|4331.64|4332.49|4331.89|4332.62|4332.02|4331.74|4331.14|66
1646359750000|2022-03-04 02:09:10|4332.99|4332.39|4332.99|4332.39|4333.37|4332.77|4332.74|4332.14|24
1646359760000|2022-03-04 02:09:20|4333.24|4332.64|4332.37|4331.77|4333.24|4332.64|4332.37|4331.77|14
1646359770000|2022-03-04 02:09:30|4332.49|4331.89|4333.24|4332.64|4333.49|4332.89|4332.49|4331.89|45
1646359780000|2022-03-04 02:09:40|4333.12|4332.52|4332.74|4332.14|4333.37|4332.77|4332.74|4332.14|39
1646359790000|2022-03-04 02:09:50|4332.62|4332.02|4332.99|4332.39|4333.12|4332.52|4332.49|4331.89|46
1646359800000|2022-03-04 02:10:00|4332.74|4332.14|4332.99|4332.39|4332.99|4332.39|4332.62|4332.02|14
1646359810000|2022-03-04 02:10:10|4333.12|4332.52|4332.74|4332.14|4333.12|4332.52|4332.62|4332.02|59
1646359820000|2022-03-04 02:10:20|4331.87|4331.27|4331.49|4330.89|4331.99|4331.39|4331.49|4330.89|58
1646359830000|2022-03-04 02:10:30|4331.74|4331.14|4332.74|4332.14|4332.74|4332.14|4331.74|4331.14|33
1646359840000|2022-03-04 02:10:40|4332.62|4332.02|4332.99|4332.39|4332.99|4332.39|4332.49|4331.89|104
1646359850000|2022-03-04 02:10:50|4333.49|4332.89|4333.62|4333.02|4333.62|4333.02|4333.49|4332.89|34
1646359860000|2022-03-04 02:11:00|4334.62|4334.02|4334.99|4334.39|4334.99|4334.39|4334.37|4333.77|111
1646359870000|2022-03-04 02:11:10|4335.24|4334.64|4335.49|4334.89|4336.12|4335.52|4335.24|4334.64|132
1646359880000|2022-03-04 02:11:20|4335.24|4334.64|4336.12|4335.52|4336.12|4335.52|4335.12|4334.52|73
1646359890000|2022-03-04 02:11:30|4336.37|4335.77|4338.49|4337.89|4338.49|4337.89|4336.37|4335.77|163
1646359900000|2022-03-04 02:11:40|4338.62|4338.02|4338.87|4338.27|4339.49|4338.89|4338.24|4337.64|97
1646359910000|2022-03-04 02:11:50|4338.99|4338.39|4338.49|4337.89|4339.49|4338.89|4338.49|4337.89|56
1646359920000|2022-03-04 02:12:00|4338.62|4338.02|4339.24|4338.64|4339.49|4338.89|4338.49|4337.89|28
1646359930000|2022-03-04 02:12:10|4339.37|4338.77|4339.62|4339.02|4340.37|4339.77|4339.37|4338.77|165
1646359940000|2022-03-04 02:12:20|4339.74|4339.14|4339.99|4339.39|4339.99|4339.39|4339.49|4338.89|17
1646359950000|2022-03-04 02:12:30|4340.12|4339.52|4338.49|4337.89|4340.12|4339.52|4337.99|4337.39|111
1646359960000|2022-03-04 02:12:40|4338.62|4338.02|4338.99|4338.39|4339.62|4339.02|4338.49|4337.89|36
1646359970000|2022-03-04 02:12:50|4338.74|4338.14|4338.99|4338.39|4339.62|4339.02|4338.49|4337.89|117
1646359980000|2022-03-04 02:13:00|4338.87|4338.27|4339.62|4339.02|4339.74|4339.14|4338.49|4337.89|27
1646359990000|2022-03-04 02:13:10|4339.49|4338.89|4338.37|4337.77|4339.49|4338.89|4338.24|4337.64|49
1646360000000|2022-03-04 02:13:20|4338.49|4337.89|4337.37|4336.77|4338.49|4337.89|4337.24|4336.64|119
1646360010000|2022-03-04 02:13:30|4337.74|4337.14|4339.49|4338.89|4339.49|4338.89|4337.74|4337.14|53
1646360020000|2022-03-04 02:13:40|4339.37|4338.77|4338.37|4337.77|4339.49|4338.89|4338.37|4337.77|44
1646360030000|2022-03-04 02:13:50|4338.49|4337.89|4338.12|4337.52|4338.49|4337.89|4337.99|4337.39|21
1646360040000|2022-03-04 02:14:00|4337.99|4337.39|4337.87|4337.27|4338.37|4337.77|4337.62|4337.02|78
1646360050000|2022-03-04 02:14:10|4337.62|4337.02|4337.74|4337.14|4338.12|4337.52|4337.24|4336.64|57
1646360060000|2022-03-04 02:14:20|4337.62|4337.02|4337.87|4337.27|4337.99|4337.39|4337.62|4337.02|51
1646360070000|2022-03-04 02:14:30|4337.74|4337.14|4337.24|4336.64|4337.87|4337.27|4337.24|4336.64|53
1646360080000|2022-03-04 02:14:40|4337.12|4336.52|4337.74|4337.14|4337.99|4337.39|4337.12|4336.52|34
1646360090000|2022-03-04 02:14:50|4337.62|4337.02|4337.24|4336.64|4338.12|4337.52|4336.99|4336.39|85
1646360100000|2022-03-04 02:15:00|4337.37|4336.77|4338.87|4338.27|4338.87|4338.27|4337.12|4336.52|43
1646360110000|2022-03-04 02:15:10|4338.99|4338.39|4339.37|4338.77|4339.49|4338.89|4338.87|4338.27|55
1646360120000|2022-03-04 02:15:20|4339.49|4338.89|4337.74|4337.14|4339.62|4339.02|4337.74|4337.14|69
1646360130000|2022-03-04 02:15:30|4337.87|4337.27|4336.74|4336.14|4338.12|4337.52|4336.37|4335.77|95
1646360140000|2022-03-04 02:15:40|4336.99|4336.39|4336.37|4335.77|4336.99|4336.39|4336.37|4335.77|41
1646360150000|2022-03-04 02:15:50|4335.99|4335.39|4336.37|4335.77|4336.37|4335.77|4335.87|4335.27|87
1646360160000|2022-03-04 02:16:00|4336.24|4335.64|4334.99|4334.39|4336.74|4336.14|4334.87|4334.27|123
1646360170000|2022-03-04 02:16:10|4334.87|4334.27|4335.49|4334.89|4335.99|4335.39|4334.87|4334.27|45
1646360180000|2022-03-04 02:16:20|4335.24|4334.64|4335.37|4334.77|4335.62|4335.02|4334.99|4334.39|45
1646360190000|2022-03-04 02:16:30|4335.24|4334.64|4334.99|4334.39|4335.49|4334.89|4334.99|4334.39|17
1646360200000|2022-03-04 02:16:40|4335.12|4334.52|4334.87|4334.27|4335.49|4334.89|4334.87|4334.27|42
1646360210000|2022-03-04 02:16:50|4334.99|4334.39|4334.87|4334.27|4334.99|4334.39|4334.24|4333.64|51
1646360220000|2022-03-04 02:17:00|4335.12|4334.52|4334.99|4334.39|4335.74|4335.14|4334.99|4334.39|108
1646360230000|2022-03-04 02:17:10|4335.12|4334.52|4335.74|4335.14|4335.74|4335.14|4335.12|4334.52|26
1646360240000|2022-03-04 02:17:20|4335.87|4335.27|4334.74|4334.14|4335.99|4335.39|4334.49|4333.89|65
1646360250000|2022-03-04 02:17:30|4334.99|4334.39|4334.24|4333.64|4334.99|4334.39|4334.12|4333.52|54
1646360260000|2022-03-04 02:17:40|4334.49|4333.89|4334.24|4333.64|4334.99|4334.39|4334.24|4333.64|36
1646360270000|2022-03-04 02:17:50|4334.37|4333.77|4334.99|4334.39|4334.99|4334.39|4334.37|4333.77|29
1646360280000|2022-03-04 02:18:00|4335.49|4334.89|4334.62|4334.02|4335.87|4335.27|4334.49|4333.89|94
1646360290000|2022-03-04 02:18:10|4334.74|4334.14|4334.87|4334.27|4335.12|4334.52|4334.62|4334.02|54
1646360300000|2022-03-04 02:18:20|4335.12|4334.52|4336.12|4335.52|4336.12|4335.52|4334.99|4334.39|108
1646360310000|2022-03-04 02:18:30|4336.49|4335.89|4336.24|4335.64|4337.37|4336.77|4336.12|4335.52|100
1646360320000|2022-03-04 02:18:40|4336.37|4335.77|4335.99|4335.39|4336.74|4336.14|4335.74|4335.14|88
1646360330000|2022-03-04 02:18:50|4335.87|4335.27|4335.62|4335.02|4336.24|4335.64|4334.99|4334.39|240
1646360340000|2022-03-04 02:19:00|4335.49|4334.89|4333.74|4333.14|4335.49|4334.89|4333.49|4332.89|85
1646360350000|2022-03-04 02:19:10|4333.49|4332.89|4331.24|4330.64|4333.74|4333.14|4331.12|4330.52|281
1646360360000|2022-03-04 02:19:20|4331.49|4330.89|4331.37|4330.77|4331.74|4331.14|4330.74|4330.14|87
1646360370000|2022-03-04 02:19:30|4331.87|4331.27|4331.49|4330.89|4332.24|4331.64|4331.24|4330.64|80
1646360380000|2022-03-04 02:19:40|4331.99|4331.39|4330.87|4330.27|4332.24|4331.64|4330.87|4330.27|89
1646360390000|2022-03-04 02:19:50|4330.74|4330.14|4331.12|4330.52|4331.24|4330.64|4330.74|4330.14|93
1646360400000|2022-03-04 02:20:00|4332.24|4331.64|4334.37|4333.77|4334.37|4333.77|4332.24|4331.64|113
1646360410000|2022-03-04 02:20:10|4334.62|4334.02|4333.99|4333.39|4334.87|4334.27|4333.99|4333.39|62
1646360420000|2022-03-04 02:20:20|4334.12|4333.52|4334.24|4333.64|4334.99|4334.39|4333.87|4333.27|50
1646360430000|2022-03-04 02:20:30|4334.37|4333.77|4334.49|4333.89|4334.74|4334.14|4334.37|4333.77|15
1646360440000|2022-03-04 02:20:40|4334.24|4333.64|4333.49|4332.89|4334.37|4333.77|4333.49|4332.89|46
1646360450000|2022-03-04 02:20:50|4333.62|4333.02|4333.74|4333.14|4333.99|4333.39|4333.49|4332.89|21
1646360460000|2022-03-04 02:21:00|4333.87|4333.27|4333.99|4333.39|4334.49|4333.89|4333.87|4333.27|25
1646360470000|2022-03-04 02:21:10|4333.74|4333.14|4333.99|4333.39|4334.37|4333.77|4333.74|4333.14|32
1646360480000|2022-03-04 02:21:20|4334.24|4333.64|4335.12|4334.52|4335.12|4334.52|4334.24|4333.64|54
1646360490000|2022-03-04 02:21:30|4334.99|4334.39|4333.74|4333.14|4335.12|4334.52|4333.74|4333.14|54
1646360500000|2022-03-04 02:21:40|4333.87|4333.27|4332.87|4332.27|4333.87|4333.27|4332.74|4332.14|48
1646360510000|2022-03-04 02:21:50|4332.99|4332.39|4333.24|4332.64|4333.24|4332.64|4332.37|4331.77|48
1646360520000|2022-03-04 02:22:00|4333.37|4332.77|4333.74|4333.14|4334.24|4333.64|4333.37|4332.77|35
1646360530000|2022-03-04 02:22:10|4333.49|4332.89|4332.37|4331.77|4333.49|4332.89|4332.37|4331.77|25
1646360540000|2022-03-04 02:22:20|4332.24|4331.64|4333.24|4332.64|4333.24|4332.64|4332.24|4331.64|31
1646360550000|2022-03-04 02:22:30|4333.12|4332.52|4331.74|4331.14|4333.12|4332.52|4331.37|4330.77|102
1646360560000|2022-03-04 02:22:40|4331.62|4331.02|4332.12|4331.52|4332.12|4331.52|4331.49|4330.89|53
1646360570000|2022-03-04 02:22:50|4332.24|4331.64|4332.24|4331.64|4332.37|4331.77|4332.12|4331.52|58
1646360580000|2022-03-04 02:23:00|4332.12|4331.52|4331.12|4330.52|4332.12|4331.52|4330.99|4330.39|75
1646360590000|2022-03-04 02:23:10|4331.24|4330.64|4330.37|4329.77|4331.24|4330.64|4330.37|4329.77|160
1646360600000|2022-03-04 02:23:20|4330.74|4330.14|4330.74|4330.14|4330.87|4330.27|4330.62|4330.02|60
1646360610000|2022-03-04 02:23:30|4330.99|4330.39|4331.12|4330.52|4331.37|4330.77|4330.99|4330.39|38
1646360620000|2022-03-04 02:23:40|4331.24|4330.64|4330.87|4330.27|4331.24|4330.64|4330.74|4330.14|41
1646360630000|2022-03-04 02:23:50|4330.62|4330.02|4330.99|4330.39|4330.99|4330.39|4330.37|4329.77|94
1646360640000|2022-03-04 02:24:00|4331.12|4330.52|4332.24|4331.64|4332.24|4331.64|4330.99|4330.39|85
1646360650000|2022-03-04 02:24:10|4332.37|4331.77|4332.62|4332.02|4333.24|4332.64|4332.37|4331.77|93
1646360660000|2022-03-04 02:24:20|4332.74|4332.14|4332.99|4332.39|4333.12|4332.52|4332.74|4332.14|15
1646360670000|2022-03-04 02:24:30|4333.12|4332.52|4332.87|4332.27|4333.37|4332.77|4332.87|4332.27|68
1646360680000|2022-03-04 02:24:40|4332.49|4331.89|4333.37|4332.77|4333.37|4332.77|4332.49|4331.89|41
1646360690000|2022-03-04 02:24:50|4333.24|4332.64|4332.62|4332.02|4333.24|4332.64|4332.37|4331.77|39
1646360700000|2022-03-04 02:25:00|4332.49|4331.89|4332.87|4332.27|4333.12|4332.52|4332.49|4331.89|27
1646360710000|2022-03-04 02:25:10|4332.74|4332.14|4332.37|4331.77|4332.99|4332.39|4332.24|4331.64|58
1646360720000|2022-03-04 02:25:20|4332.99|4332.39|4332.37|4331.77|4332.99|4332.39|4332.24|4331.64|114
1646360730000|2022-03-04 02:25:30|4332.49|4331.89|4332.99|4332.39|4332.99|4332.39|4332.49|4331.89|44
1646360740000|2022-03-04 02:25:40|4332.87|4332.27|4331.99|4331.39|4332.87|4332.27|4331.99|4331.39|33
1646360750000|2022-03-04 02:25:50|4332.12|4331.52|4331.24|4330.64|4332.24|4331.64|4330.49|4329.89|116
1646360760000|2022-03-04 02:26:00|4331.37|4330.77|4332.49|4331.89|4332.49|4331.89|4331.37|4330.77|67
1646360770000|2022-03-04 02:26:10|4332.37|4331.77|4332.49|4331.89|4332.74|4332.14|4332.37|4331.77|42
1646360780000|2022-03-04 02:26:20|4332.37|4331.77|4332.37|4331.77|4332.37|4331.77|4332.37|4331.77|3
1646360790000|2022-03-04 02:26:30|4332.49|4331.89|4332.49|4331.89|4332.62|4332.02|4332.12|4331.52|80
1646360800000|2022-03-04 02:26:40|4332.37|4331.77|4332.49|4331.89|4332.49|4331.89|4332.37|4331.77|4
1646360810000|2022-03-04 02:26:50|4332.24|4331.64|4332.24|4331.64|4332.37|4331.77|4332.24|4331.64|19
1646360820000|2022-03-04 02:27:00|4332.37|4331.77|4332.12|4331.52|4332.37|4331.77|4332.12|4331.52|22
1646360830000|2022-03-04 02:27:10|4331.99|4331.39|4331.49|4330.89|4331.99|4331.39|4331.49|4330.89|26
1646360840000|2022-03-04 02:27:20|4331.37|4330.77|4331.24|4330.64|4331.49|4330.89|4331.12|4330.52|15
1646360850000|2022-03-04 02:27:30|4331.37|4330.77|4331.74|4331.14|4331.87|4331.27|4331.37|4330.77|12
1646360860000|2022-03-04 02:27:40|4331.62|4331.02|4331.24|4330.64|4331.62|4331.02|4331.24|4330.64|34
1646360870000|2022-03-04 02:27:50|4330.99|4330.39|4331.74|4331.14|4331.87|4331.27|4330.99|4330.39|55
1646360880000|2022-03-04 02:28:00|4331.49|4330.89|4330.99|4330.39|4331.49|4330.89|4330.99|4330.39|43
1646360890000|2022-03-04 02:28:10|4331.12|4330.52|4331.37|4330.77|4331.62|4331.02|4331.12|4330.52|41
1646360900000|2022-03-04 02:28:20|4331.62|4331.02|4331.74|4331.14|4331.99|4331.39|4331.62|4331.02|50
1646360910000|2022-03-04 02:28:30|4331.62|4331.02|4331.87|4331.27|4331.87|4331.27|4331.37|4330.77|34
1646360920000|2022-03-04 02:28:40|4331.74|4331.14|4331.99|4331.39|4331.99|4331.39|4331.74|4331.14|19
1646360930000|2022-03-04 02:28:50|4331.74|4331.14|4331.87|4331.27|4331.87|4331.27|4331.74|4331.14|13
1646360940000|2022-03-04 02:29:00|4331.74|4331.14|4330.99|4330.39|4331.87|4331.27|4330.87|4330.27|55
1646360950000|2022-03-04 02:29:10|4331.12|4330.52|4330.37|4329.77|4331.24|4330.64|4330.37|4329.77|84
1646360960000|2022-03-04 02:29:20|4329.37|4328.77|4327.87|4327.27|4329.37|4328.77|4327.49|4326.89|365
1646360970000|2022-03-04 02:29:30|4327.62|4327.02|4327.87|4327.27|4328.24|4327.64|4327.49|4326.89|88
1646360980000|2022-03-04 02:29:40|4327.74|4327.14|4328.37|4327.77|4329.37|4328.77|4327.74|4327.14|100
1646360990000|2022-03-04 02:29:50|4328.49|4327.89|4328.74|4328.14|4328.87|4328.27|4327.87|4327.27|55
1646361000000|2022-03-04 02:30:00|4328.87|4328.27|4330.99|4330.39|4330.99|4330.39|4328.87|4328.27|67
1646361010000|2022-03-04 02:30:10|4330.87|4330.27|4330.24|4329.64|4330.87|4330.27|4329.99|4329.39|58
1646361020000|2022-03-04 02:30:20|4330.37|4329.77|4331.49|4330.89|4331.49|4330.89|4330.37|4329.77|88
1646361030000|2022-03-04 02:30:30|4331.74|4331.14|4330.99|4330.39|4332.99|4332.39|4330.74|4330.14|154
1646361040000|2022-03-04 02:30:40|4331.24|4330.64|4330.74|4330.14|4331.37|4330.77|4330.12|4329.52|77
1646361050000|2022-03-04 02:30:50|4330.99|4330.39|4330.37|4329.77|4330.99|4330.39|4330.12|4329.52|35
1646361060000|2022-03-04 02:31:00|4330.62|4330.02|4330.49|4329.89|4330.87|4330.27|4330.37|4329.77|14
1646361070000|2022-03-04 02:31:10|4330.62|4330.02|4330.37|4329.77|4330.62|4330.02|4330.37|4329.77|14
1646361080000|2022-03-04 02:31:20|4330.49|4329.89|4330.49|4329.89|4330.87|4330.27|4330.49|4329.89|23
1646361090000|2022-03-04 02:31:30|4330.62|4330.02|4330.49|4329.89|4330.62|4330.02|4330.37|4329.77|15
1646361100000|2022-03-04 02:31:40|4330.62|4330.02|4330.74|4330.14|4331.12|4330.52|4330.62|4330.02|32
1646361110000|2022-03-04 02:31:50|4330.87|4330.27|4330.87|4330.27|4330.87|4330.27|4330.87|4330.27|1
1646361120000|2022-03-04 02:32:00|4331.24|4330.64|4331.24|4330.64|4331.99|4331.39|4330.99|4330.39|73
1646361130000|2022-03-04 02:32:10|4331.12|4330.52|4331.74|4331.14|4331.87|4331.27|4331.12|4330.52|24
1646361140000|2022-03-04 02:32:20|4331.87|4331.27|4332.37|4331.77|4332.37|4331.77|4331.87|4331.27|48
1646361150000|2022-03-04 02:32:30|4332.49|4331.89|4333.12|4332.52|4333.12|4332.52|4332.37|4331.77|79
1646361160000|2022-03-04 02:32:40|4332.99|4332.39|4333.24|4332.64|4333.49|4332.89|4332.87|4332.27|133
1646361170000|2022-03-04 02:32:50|4333.37|4332.77|4333.37|4332.77|4333.49|4332.89|4333.12|4332.52|48
1646361180000|2022-03-04 02:33:00|4333.24|4332.64|4333.49|4332.89|4333.62|4333.02|4333.24|4332.64|45
1646361190000|2022-03-04 02:33:10|4333.62|4333.02|4333.99|4333.39|4334.12|4333.52|4333.62|4333.02|27
1646361200000|2022-03-04 02:33:20|4333.87|4333.27|4332.62|4332.02|4333.87|4333.27|4332.62|4332.02|115
1646361210000|2022-03-04 02:33:30|4332.87|4332.27|4333.62|4333.02|4333.62|4333.02|4332.87|4332.27|25
1646361220000|2022-03-04 02:33:40|4333.99|4333.39|4333.99|4333.39|4334.12|4333.52|4333.49|4332.89|117
1646361230000|2022-03-04 02:33:50|4334.12|4333.52|4333.74|4333.14|4334.12|4333.52|4333.62|4333.02|31
1646361240000|2022-03-04 02:34:00|4333.99|4333.39|4334.12|4333.52|4334.12|4333.52|4333.74|4333.14|57
1646361250000|2022-03-04 02:34:10|4333.87|4333.27|4334.12|4333.52|4334.12|4333.52|4333.87|4333.27|49
1646361260000|2022-03-04 02:34:20|4333.99|4333.39|4333.99|4333.39|4334.12|4333.52|4333.99|4333.39|12
1646361270000|2022-03-04 02:34:30|4334.12|4333.52|4333.99|4333.39|4334.12|4333.52|4333.87|4333.27|7
1646361280000|2022-03-04 02:34:40|4334.12|4333.52|4334.12|4333.52|4334.12|4333.52|4334.12|4333.52|33
1646361290000|2022-03-04 02:34:50|4333.62|4333.02|4333.12|4332.52|4333.62|4333.02|4332.74|4332.14|62
1646361300000|2022-03-04 02:35:00|4332.99|4332.39|4333.24|4332.64|4333.49|4332.89|4332.74|4332.14|37
1646361310000|2022-03-04 02:35:10|4332.99|4332.39|4332.62|4332.02|4332.99|4332.39|4332.24|4331.64|27
1646361320000|2022-03-04 02:35:20|4332.49|4331.89|4332.87|4332.27|4333.12|4332.52|4332.49|4331.89|11
1646361330000|2022-03-04 02:35:30|4332.99|4332.39|4332.24|4331.64|4332.99|4332.39|4332.24|4331.64|19
1646361340000|2022-03-04 02:35:40|4332.12|4331.52|4331.74|4331.14|4332.12|4331.52|4331.62|4331.02|67
1646361350000|2022-03-04 02:35:50|4331.62|4331.02|4331.99|4331.39|4332.12|4331.52|4331.37|4330.77|58
1646361360000|2022-03-04 02:36:00|4332.12|4331.52|4332.49|4331.89|4332.99|4332.39|4332.12|4331.52|25
1646361370000|2022-03-04 02:36:10|4332.62|4332.02|4333.99|4333.39|4334.12|4333.52|4332.62|4332.02|38
1646361380000|2022-03-04 02:36:20|4333.87|4333.27|4333.37|4332.77|4333.87|4333.27|4333.37|4332.77|16
1646361390000|2022-03-04 02:36:30|4333.62|4333.02|4334.62|4334.02|4334.62|4334.02|4333.62|4333.02|61
1646361400000|2022-03-04 02:36:40|4335.62|4335.02|4338.74|4338.14|4338.74|4338.14|4335.62|4335.02|356
1646361410000|2022-03-04 02:36:50|4338.87|4338.27|4339.24|4338.64|4339.24|4338.64|4338.12|4337.52|162
1646361420000|2022-03-04 02:37:00|4339.37|4338.77|4340.74|4340.14|4341.12|4340.52|4339.37|4338.77|262
1646361430000|2022-03-04 02:37:10|4340.24|4339.64|4340.49|4339.89|4341.12|4340.52|4340.24|4339.64|77
1646361440000|2022-03-04 02:37:20|4340.87|4340.27|4341.49|4340.89|4341.87|4341.27|4340.87|4340.27|124
1646361450000|2022-03-04 02:37:30|4341.87|4341.27|4341.24|4340.64|4341.87|4341.27|4340.99|4340.39|77
1646361460000|2022-03-04 02:37:40|4341.49|4340.89|4341.24|4340.64|4341.62|4341.02|4340.49|4339.89|105
1646361470000|2022-03-04 02:37:50|4341.49|4340.89|4341.74|4341.14|4342.62|4342.02|4341.49|4340.89|122
1646361480000|2022-03-04 02:38:00|4341.49|4340.89|4341.49|4340.89|4341.74|4341.14|4340.87|4340.27|38
1646361490000|2022-03-04 02:38:10|4341.37|4340.77|4340.99|4340.39|4341.74|4341.14|4340.87|4340.27|34
1646361500000|2022-03-04 02:38:20|4341.74|4341.14|4341.74|4341.14|4342.12|4341.52|4341.62|4341.02|47
1646361510000|2022-03-04 02:38:30|4341.62|4341.02|4341.49|4340.89|4341.62|4341.02|4341.24|4340.64|41
1646361520000|2022-03-04 02:38:40|4341.62|4341.02|4341.99|4341.39|4341.99|4341.39|4341.37|4340.77|40
1646361530000|2022-03-04 02:38:50|4342.37|4341.77|4340.99|4340.39|4342.49|4341.89|4340.99|4340.39|62
1646361540000|2022-03-04 02:39:00|4341.12|4340.52|4342.24|4341.64|4342.24|4341.64|4341.12|4340.52|67
1646361550000|2022-03-04 02:39:10|4342.12|4341.52|4341.99|4341.39|4342.24|4341.64|4341.74|4341.14|37
1646361560000|2022-03-04 02:39:20|4342.12|4341.52|4341.24|4340.64|4342.12|4341.52|4341.24|4340.64|18
1646361570000|2022-03-04 02:39:30|4341.74|4341.14|4341.49|4340.89|4341.99|4341.39|4341.37|4340.77|32
1646361580000|2022-03-04 02:39:40|4341.74|4341.14|4342.12|4341.52|4342.37|4341.77|4341.74|4341.14|37
1646361590000|2022-03-04 02:39:50|4341.87|4341.27|4340.24|4339.64|4341.87|4341.27|4340.24|4339.64|88
1646361600000|2022-03-04 02:40:00|4339.99|4339.39|4340.49|4339.89|4340.99|4340.39|4339.99|4339.39|33
1646361610000|2022-03-04 02:40:10|4340.37|4339.77|4340.12|4339.52|4340.49|4339.89|4339.24|4338.64|84
1646361620000|2022-03-04 02:40:20|4340.37|4339.77|4339.49|4338.89|4340.74|4340.14|4339.12|4338.52|64
1646361630000|2022-03-04 02:40:30|4339.99|4339.39|4339.49|4338.89|4339.99|4339.39|4339.49|4338.89|108
1646361640000|2022-03-04 02:40:40|4339.37|4338.77|4339.87|4339.27|4340.12|4339.52|4339.37|4338.77|46
1646361650000|2022-03-04 02:40:50|4339.99|4339.39|4339.99|4339.39|4340.24|4339.64|4339.87|4339.27|25
1646361660000|2022-03-04 02:41:00|4339.87|4339.27|4340.24|4339.64|4340.24|4339.64|4339.87|4339.27|11
1646361670000|2022-03-04 02:41:10|4340.37|4339.77|4340.37|4339.77|4340.37|4339.77|4340.24|4339.64|4
1646361680000|2022-03-04 02:41:20|4340.49|4339.89|4339.99|4339.39|4340.62|4340.02|4339.74|4339.14|41
1646361690000|2022-03-04 02:41:30|4339.87|4339.27|4340.24|4339.64|4340.37|4339.77|4339.74|4339.14|24
1646361700000|2022-03-04 02:41:40|4340.49|4339.89|4339.74|4339.14|4340.62|4340.02|4339.49|4338.89|19
1646361710000|2022-03-04 02:41:50|4339.62|4339.02|4339.87|4339.27|4339.87|4339.27|4339.62|4339.02|40
1646361720000|2022-03-04 02:42:00|4339.99|4339.39|4339.99|4339.39|4340.49|4339.89|4339.62|4339.02|94
1646361730000|2022-03-04 02:42:10|4340.12|4339.52|4339.99|4339.39|4340.12|4339.52|4339.74|4339.14|10
1646361740000|2022-03-04 02:42:20|4339.87|4339.27|4338.99|4338.39|4339.87|4339.27|4338.37|4337.77|91
1646361750000|2022-03-04 02:42:30|4338.87|4338.27|4338.49|4337.89|4338.99|4338.39|4338.49|4337.89|45
1646361760000|2022-03-04 02:42:40|4338.37|4337.77|4338.12|4337.52|4338.37|4337.77|4337.37|4336.77|75
1646361770000|2022-03-04 02:42:50|4337.99|4337.39|4338.12|4337.52|4338.12|4337.52|4337.62|4337.02|31
1646361780000|2022-03-04 02:43:00|4338.37|4337.77|4338.37|4337.77|4338.49|4337.89|4337.87|4337.27|12
1646361790000|2022-03-04 02:43:10|4338.49|4337.89|4338.37|4337.77|4338.74|4338.14|4337.99|4337.39|29
1646361800000|2022-03-04 02:43:20|4338.12|4337.52|4337.74|4337.14|4338.49|4337.89|4337.74|4337.14|27
1646361810000|2022-03-04 02:43:30|4337.62|4337.02|4338.24|4337.64|4338.62|4338.02|4337.62|4337.02|31
1646361820000|2022-03-04 02:43:40|4338.49|4337.89|4338.24|4337.64|4338.74|4338.14|4338.24|4337.64|27
1646361830000|2022-03-04 02:43:50|4338.37|4337.77|4336.99|4336.39|4338.74|4338.14|4336.99|4336.39|82
1646361840000|2022-03-04 02:44:00|4337.24|4336.64|4335.74|4335.14|4337.24|4336.64|4335.62|4335.02|94
1646361850000|2022-03-04 02:44:10|4335.62|4335.02|4335.49|4334.89|4335.99|4335.39|4335.37|4334.77|43
1646361860000|2022-03-04 02:44:20|4335.62|4335.02|4336.12|4335.52|4336.37|4335.77|4335.62|4335.02|40
1646361870000|2022-03-04 02:44:30|4335.99|4335.39|4335.87|4335.27|4335.99|4335.39|4335.37|4334.77|44
1646361880000|2022-03-04 02:44:40|4335.99|4335.39|4336.49|4335.89|4336.49|4335.89|4335.74|4335.14|20
1646361890000|2022-03-04 02:44:50|4336.37|4335.77|4336.74|4336.14|4336.74|4336.14|4336.37|4335.77|13
1646361900000|2022-03-04 02:45:00|4336.87|4336.27|4336.49|4335.89|4337.12|4336.52|4336.24|4335.64|46
1646361910000|2022-03-04 02:45:10|4336.62|4336.02|4336.37|4335.77|4336.74|4336.14|4336.24|4335.64|22
1646361920000|2022-03-04 02:45:20|4336.24|4335.64|4335.49|4334.89|4336.24|4335.64|4335.49|4334.89|55
1646361930000|2022-03-04 02:45:30|4335.62|4335.02|4335.99|4335.39|4336.24|4335.64|4335.62|4335.02|16
1646361940000|2022-03-04 02:45:40|4336.24|4335.64|4335.74|4335.14|4336.37|4335.77|4335.62|4335.02|40
1646361950000|2022-03-04 02:45:50|4335.49|4334.89|4334.24|4333.64|4335.49|4334.89|4333.99|4333.39|70
1646361960000|2022-03-04 02:46:00|4333.99|4333.39|4332.87|4332.27|4333.99|4333.39|4332.87|4332.27|89
1646361970000|2022-03-04 02:46:10|4333.12|4332.52|4333.12|4332.52|4333.74|4333.14|4332.87|4332.27|105
1646361980000|2022-03-04 02:46:20|4332.74|4332.14|4333.49|4332.89|4333.49|4332.89|4332.74|4332.14|43
1646361990000|2022-03-04 02:46:30|4333.12|4332.52|4333.24|4332.64|4333.74|4333.14|4332.99|4332.39|81
1646362000000|2022-03-04 02:46:40|4333.49|4332.89|4334.24|4333.64|4334.24|4333.64|4333.49|4332.89|23
1646362010000|2022-03-04 02:46:50|4334.49|4333.89|4335.24|4334.64|4335.37|4334.77|4334.49|4333.89|53
1646362020000|2022-03-04 02:47:00|4335.37|4334.77|4335.62|4335.02|4335.87|4335.27|4334.99|4334.39|61
1646362030000|2022-03-04 02:47:10|4335.74|4335.14|4335.24|4334.64|4335.87|4335.27|4334.99|4334.39|47
1646362040000|2022-03-04 02:47:20|4335.12|4334.52|4335.49|4334.89|4335.49|4334.89|4335.12|4334.52|18
1646362050000|2022-03-04 02:47:30|4335.62|4335.02|4336.12|4335.52|4336.37|4335.77|4335.62|4335.02|38
1646362060000|2022-03-04 02:47:40|4336.37|4335.77|4335.99|4335.39|4336.37|4335.77|4335.74|4335.14|19
1646362070000|2022-03-04 02:47:50|4336.24|4335.64|4335.49|4334.89|4336.37|4335.77|4335.49|4334.89|14
1646362080000|2022-03-04 02:48:00|4335.24|4334.64|4334.99|4334.39|4335.24|4334.64|4334.74|4334.14|13
1646362090000|2022-03-04 02:48:10|4335.12|4334.52|4335.24|4334.64|4335.49|4334.89|4334.87|4334.27|14
1646362100000|2022-03-04 02:48:20|4335.37|4334.77|4334.99|4334.39|4335.74|4335.14|4334.99|4334.39|17
1646362110000|2022-03-04 02:48:30|4335.24|4334.64|4332.87|4332.27|4335.24|4334.64|4332.87|4332.27|122
1646362120000|2022-03-04 02:48:40|4332.74|4332.14|4331.74|4331.14|4332.74|4332.14|4331.62|4331.02|119
1646362130000|2022-03-04 02:48:50|4331.99|4331.39|4331.37|4330.77|4331.99|4331.39|4331.12|4330.52|141
1646362140000|2022-03-04 02:49:00|4331.49|4330.89|4331.49|4330.89|4331.99|4331.39|4331.24|4330.64|84
1646362150000|2022-03-04 02:49:10|4331.62|4331.02|4332.12|4331.52|4332.37|4331.77|4331.49|4330.89|29
1646362160000|2022-03-04 02:49:20|4331.87|4331.27|4331.99|4331.39|4332.37|4331.77|4331.49|4330.89|50
1646362170000|2022-03-04 02:49:30|4331.87|4331.27|4332.37|4331.77|4332.62|4332.02|4331.87|4331.27|53
1646362180000|2022-03-04 02:49:40|4332.49|4331.89|4332.49|4331.89|4332.99|4332.39|4332.37|4331.77|16
1646362190000|2022-03-04 02:49:50|4332.62|4332.02|4332.62|4332.02|4332.62|4332.02|4332.37|4331.77|3
1646362200000|2022-03-04 02:50:00|4332.49|4331.89|4331.87|4331.27|4332.62|4332.02|4331.87|4331.27|35
1646362210000|2022-03-04 02:50:10|4331.74|4331.14|4330.99|4330.39|4332.37|4331.77|4330.99|4330.39|55
1646362220000|2022-03-04 02:50:20|4331.12|4330.52|4330.99|4330.39|4331.24|4330.64|4330.87|4330.27|85
1646362230000|2022-03-04 02:50:30|4330.62|4330.02|4329.99|4329.39|4330.62|4330.02|4329.87|4329.27|122
1646362240000|2022-03-04 02:50:40|4329.87|4329.27|4330.99|4330.39|4330.99|4330.39|4329.87|4329.27|105
1646362250000|2022-03-04 02:50:50|4331.12|4330.52|4330.62|4330.02|4331.12|4330.52|4330.62|4330.02|44
1646362260000|2022-03-04 02:51:00|4330.74|4330.14|4330.37|4329.77|4330.74|4330.14|4329.87|4329.27|63
1646362270000|2022-03-04 02:51:10|4330.62|4330.02|4330.87|4330.27|4330.87|4330.27|4330.49|4329.89|19
1646362280000|2022-03-04 02:51:20|4330.49|4329.89|4332.12|4331.52|4332.12|4331.52|4330.49|4329.89|55
1646362290000|2022-03-04 02:51:30|4331.99|4331.39|4332.74|4332.14|4333.12|4332.52|4331.99|4331.39|74
1646362300000|2022-03-04 02:51:40|4332.62|4332.02|4332.62|4332.02|4332.87|4332.27|4332.62|4332.02|48
1646362310000|2022-03-04 02:51:50|4332.49|4331.89|4331.74|4331.14|4332.49|4331.89|4331.74|4331.14|30
1646362320000|2022-03-04 02:52:00|4331.49|4330.89|4330.12|4329.52|4331.49|4330.89|4330.12|4329.52|83
1646362330000|2022-03-04 02:52:10|4329.12|4328.52|4329.62|4329.02|4329.62|4329.02|4328.99|4328.39|129
1646362340000|2022-03-04 02:52:20|4329.12|4328.52|4329.12|4328.52|4329.37|4328.77|4328.74|4328.14|84
1646362350000|2022-03-04 02:52:30|4329.49|4328.89|4328.99|4328.39|4329.62|4329.02|4328.87|4328.27|72
1646362360000|2022-03-04 02:52:40|4328.87|4328.27|4328.12|4327.52|4329.12|4328.52|4327.99|4327.39|77
1646362370000|2022-03-04 02:52:50|4327.99|4327.39|4326.37|4325.77|4327.99|4327.39|4325.99|4325.39|279
1646362380000|2022-03-04 02:53:00|4326.24|4325.64|4323.24|4322.64|4326.49|4325.89|4323.24|4322.64|336
1646362390000|2022-03-04 02:53:10|4323.37|4322.77|4322.24|4321.64|4323.87|4323.27|4322.24|4321.64|209
1646362400000|2022-03-04 02:53:20|4322.12|4321.52|4321.49|4320.89|4323.12|4322.52|4321.49|4320.89|218
1646362410000|2022-03-04 02:53:30|4322.24|4321.64|4324.24|4323.64|4324.24|4323.64|4321.49|4320.89|213
1646362420000|2022-03-04 02:53:40|4324.37|4323.77|4323.99|4323.39|4324.74|4324.14|4323.49|4322.89|93
1646362430000|2022-03-04 02:53:50|4323.87|4323.27|4321.99|4321.39|4324.24|4323.64|4321.99|4321.39|103
1646362440000|2022-03-04 02:54:00|4321.62|4321.02|4323.49|4322.89|4323.49|4322.89|4321.62|4321.02|137
1646362450000|2022-03-04 02:54:10|4323.24|4322.64|4323.74|4323.14|4323.99|4323.39|4323.12|4322.52|89
1646362460000|2022-03-04 02:54:20|4324.24|4323.64|4325.12|4324.52|4325.12|4324.52|4323.37|4322.77|169
1646362470000|2022-03-04 02:54:30|4325.37|4324.77|4325.24|4324.64|4325.62|4325.02|4324.99|4324.39|78
1646362480000|2022-03-04 02:54:40|4325.37|4324.77|4326.24|4325.64|4326.24|4325.64|4325.37|4324.77|87
1646362490000|2022-03-04 02:54:50|4326.62|4326.02|4326.99|4326.39|4326.99|4326.39|4326.37|4325.77|59
1646362500000|2022-03-04 02:55:00|4326.74|4326.14|4325.49|4324.89|4326.87|4326.27|4325.24|4324.64|57
1646362510000|2022-03-04 02:55:10|4325.62|4325.02|4325.74|4325.14|4326.24|4325.64|4325.37|4324.77|40
1646362520000|2022-03-04 02:55:20|4325.62|4325.02|4325.99|4325.39|4325.99|4325.39|4325.62|4325.02|28
1646362530000|2022-03-04 02:55:30|4325.87|4325.27|4325.99|4325.39|4326.24|4325.64|4325.74|4325.14|14
1646362540000|2022-03-04 02:55:40|4326.24|4325.64|4326.24|4325.64|4326.24|4325.64|4325.99|4325.39|11
1646362550000|2022-03-04 02:55:50|4326.74|4326.14|4326.87|4326.27|4327.12|4326.52|4326.74|4326.14|17
1646362560000|2022-03-04 02:56:00|4327.12|4326.52|4325.74|4325.14|4327.12|4326.52|4325.62|4325.02|55
1646362570000|2022-03-04 02:56:10|4325.62|4325.02|4325.24|4324.64|4325.62|4325.02|4324.74|4324.14|74
1646362580000|2022-03-04 02:56:20|4324.99|4324.39|4323.99|4323.39|4324.99|4324.39|4323.99|4323.39|32
1646362590000|2022-03-04 02:56:30|4323.74|4323.14|4323.24|4322.64|4323.87|4323.27|4323.24|4322.64|79
1646362600000|2022-03-04 02:56:40|4323.49|4322.89|4323.62|4323.02|4324.12|4323.52|4322.99|4322.39|48
1646362610000|2022-03-04 02:56:50|4323.74|4323.14|4325.74|4325.14|4325.99|4325.39|4323.74|4323.14|58
1646362620000|2022-03-04 02:57:00|4325.87|4325.27|4326.37|4325.77|4326.87|4326.27|4325.87|4325.27|39
1646362630000|2022-03-04 02:57:10|4326.49|4325.89|4326.37|4325.77|4326.74|4326.14|4326.12|4325.52|28
1646362640000|2022-03-04 02:57:20|4326.49|4325.89|4326.62|4326.02|4327.12|4326.52|4326.49|4325.89|36
1646362650000|2022-03-04 02:57:30|4326.74|4326.14|4326.74|4326.14|4326.87|4326.27|4326.37|4325.77|20
1646362660000|2022-03-04 02:57:40|4325.99|4325.39|4325.62|4325.02|4326.74|4326.14|4325.62|4325.02|90
1646362670000|2022-03-04 02:57:50|4325.87|4325.27|4326.49|4325.89|4326.49|4325.89|4325.74|4325.14|17
1646362680000|2022-03-04 02:58:00|4326.62|4326.02|4327.49|4326.89|4327.49|4326.89|4326.62|4326.02|16
1646362690000|2022-03-04 02:58:10|4327.74|4327.14|4328.24|4327.64|4328.49|4327.89|4327.74|4327.14|72
1646362700000|2022-03-04 02:58:20|4328.37|4327.77|4328.99|4328.39|4329.99|4329.39|4328.37|4327.77|83
1646362710000|2022-03-04 02:58:30|4329.12|4328.52|4329.37|4328.77|4329.49|4328.89|4328.99|4328.39|55
1646362720000|2022-03-04 02:58:40|4329.49|4328.89|4328.49|4327.89|4329.74|4329.14|4328.49|4327.89|36
1646362730000|2022-03-04 02:58:50|4328.62|4328.02|4328.74|4328.14|4329.12|4328.52|4328.62|4328.02|13
1646362740000|2022-03-04 02:59:00|4328.62|4328.02|4329.49|4328.89|4329.87|4329.27|4328.62|4328.02|54
1646362750000|2022-03-04 02:59:10|4329.62|4329.02|4328.99|4328.39|4329.62|4329.02|4328.99|4328.39|12
1646362760000|2022-03-04 02:59:20|4329.24|4328.64|4328.99|4328.39|4329.74|4329.14|4328.99|4328.39|44
1646362770000|2022-03-04 02:59:30|4328.62|4328.02|4327.99|4327.39|4328.74|4328.14|4327.99|4327.39|26
1646362780000|2022-03-04 02:59:40|4327.74|4327.14|4326.99|4326.39|4327.87|4327.27|4326.99|4326.39|53
1646362790000|2022-03-04 02:59:50|4327.24|4326.64|4326.99|4326.39|4327.37|4326.77|4326.99|4326.39|10
1646362800000|2022-03-04 03:00:00|4326.87|4326.27|4327.49|4326.89|4327.74|4327.14|4326.87|4326.27|33
1646362810000|2022-03-04 03:00:10|4327.37|4326.77|4328.49|4327.89|4328.74|4328.14|4327.37|4326.77|44
1646362820000|2022-03-04 03:00:20|4328.74|4328.14|4328.12|4327.52|4328.74|4328.14|4327.74|4327.14|15
1646362830000|2022-03-04 03:00:30|4328.37|4327.77|4327.74|4327.14|4328.74|4328.14|4327.62|4327.02|28
1646362840000|2022-03-04 03:00:40|4327.99|4327.39|4327.99|4327.39|4328.12|4327.52|4327.87|4327.27|4
1646362850000|2022-03-04 03:00:50|4328.49|4327.89|4327.99|4327.39|4328.62|4328.02|4327.87|4327.27|12
1646362860000|2022-03-04 03:01:00|4328.12|4327.52|4327.37|4326.77|4328.12|4327.52|4326.87|4326.27|64
1646362870000|2022-03-04 03:01:10|4327.62|4327.02|4328.49|4327.89|4328.74|4328.14|4327.49|4326.89|80
1646362880000|2022-03-04 03:01:20|4328.62|4328.02|4329.37|4328.77|4329.87|4329.27|4328.62|4328.02|56
1646362890000|2022-03-04 03:01:30|4329.24|4328.64|4329.49|4328.89|4330.37|4329.77|4329.24|4328.64|100
1646362900000|2022-03-04 03:01:40|4329.62|4329.02|4330.49|4329.89|4330.49|4329.89|4329.62|4329.02|15
1646362910000|2022-03-04 03:01:50|4329.74|4329.14|4329.74|4329.14|4329.87|4329.27|4329.37|4328.77|96
1646362920000|2022-03-04 03:02:00|4329.87|4329.27|4329.74|4329.14|4329.87|4329.27|4329.62|4329.02|9
1646362930000|2022-03-04 03:02:10|4329.49|4328.89|4331.49|4330.89|4331.99|4331.39|4329.49|4328.89|113
1646362940000|2022-03-04 03:02:20|4331.74|4331.14|4331.74|4331.14|4331.74|4331.14|4331.24|4330.64|24
1646362950000|2022-03-04 03:02:30|4331.87|4331.27|4333.49|4332.89|4334.12|4333.52|4331.74|4331.14|165
1646362960000|2022-03-04 03:02:40|4333.62|4333.02|4333.37|4332.77|4333.87|4333.27|4333.12|4332.52|123
1646362970000|2022-03-04 03:02:50|4333.49|4332.89|4332.24|4331.64|4333.49|4332.89|4332.24|4331.64|91
1646362980000|2022-03-04 03:03:00|4332.49|4331.89|4332.12|4331.52|4332.74|4332.14|4331.87|4331.27|49
1646362990000|2022-03-04 03:03:10|4332.24|4331.64|4331.24|4330.64|4332.37|4331.77|4331.24|4330.64|42
1646363000000|2022-03-04 03:03:20|4331.12|4330.52|4329.99|4329.39|4331.12|4330.52|4328.99|4328.39|79
1646363010000|2022-03-04 03:03:30|4329.74|4329.14|4329.24|4328.64|4329.87|4329.27|4328.74|4328.14|39
1646363020000|2022-03-04 03:03:40|4329.37|4328.77|4328.74|4328.14|4329.37|4328.77|4328.24|4327.64|43
1646363030000|2022-03-04 03:03:50|4328.99|4328.39|4328.87|4328.27|4329.49|4328.89|4328.87|4328.27|25
1646363040000|2022-03-04 03:04:00|4328.62|4328.02|4328.24|4327.64|4328.87|4328.27|4328.24|4327.64|26
1646363050000|2022-03-04 03:04:10|4328.12|4327.52|4329.49|4328.89|4329.49|4328.89|4328.12|4327.52|42
1646363060000|2022-03-04 03:04:20|4329.74|4329.14|4329.37|4328.77|4329.87|4329.27|4329.37|4328.77|16
1646363070000|2022-03-04 03:04:30|4329.24|4328.64|4329.74|4329.14|4329.87|4329.27|4329.12|4328.52|14
1646363080000|2022-03-04 03:04:40|4329.62|4329.02|4329.99|4329.39|4330.12|4329.52|4328.99|4328.39|31
1646363090000|2022-03-04 03:04:50|4329.87|4329.27|4329.62|4329.02|4329.87|4329.27|4329.62|4329.02|7
1646363100000|2022-03-04 03:05:00|4329.24|4328.64|4328.99|4328.39|4329.24|4328.64|4328.87|4328.27|19
1646363110000|2022-03-04 03:05:10|4329.12|4328.52|4328.74|4328.14|4329.12|4328.52|4328.62|4328.02|91
1646363120000|2022-03-04 03:05:20|4328.87|4328.27|4327.87|4327.27|4328.87|4328.27|4327.87|4327.27|28
1646363130000|2022-03-04 03:05:30|4328.12|4327.52|4328.87|4328.27|4328.99|4328.39|4327.99|4327.39|37
1646363140000|2022-03-04 03:05:40|4328.24|4327.64|4327.62|4327.02|4328.37|4327.77|4327.62|4327.02|32
1646363150000|2022-03-04 03:05:50|4327.74|4327.14|4327.49|4326.89|4327.99|4327.39|4327.49|4326.89|51
1646363160000|2022-03-04 03:06:00|4327.74|4327.14|4327.24|4326.64|4327.99|4327.39|4326.24|4325.64|92
1646363170000|2022-03-04 03:06:10|4327.37|4326.77|4326.87|4326.27|4327.37|4326.77|4326.62|4326.02|61
1646363180000|2022-03-04 03:06:20|4326.99|4326.39|4326.74|4326.14|4326.99|4326.39|4326.12|4325.52|51
1646363190000|2022-03-04 03:06:30|4326.62|4326.02|4326.74|4326.14|4327.12|4326.52|4326.62|4326.02|21
1646363200000|2022-03-04 03:06:40|4326.62|4326.02|4325.74|4325.14|4326.62|4326.02|4325.74|4325.14|38
1646363210000|2022-03-04 03:06:50|4325.62|4325.02|4325.37|4324.77|4325.99|4325.39|4325.37|4324.77|50
1646363220000|2022-03-04 03:07:00|4325.99|4325.39|4325.74|4325.14|4326.24|4325.64|4325.37|4324.77|128
1646363230000|2022-03-04 03:07:10|4325.62|4325.02|4324.87|4324.27|4325.99|4325.39|4324.87|4324.27|33
1646363240000|2022-03-04 03:07:20|4324.99|4324.39|4325.24|4324.64|4325.62|4325.02|4324.99|4324.39|30
1646363250000|2022-03-04 03:07:30|4325.74|4325.14|4326.12|4325.52|4326.12|4325.52|4325.49|4324.89|42
1646363260000|2022-03-04 03:07:40|4326.24|4325.64|4326.37|4325.77|4326.62|4326.02|4326.24|4325.64|56
1646363270000|2022-03-04 03:07:50|4325.87|4325.27|4326.12|4325.52|4326.12|4325.52|4325.62|4325.02|20
1646363280000|2022-03-04 03:08:00|4326.37|4325.77|4326.99|4326.39|4326.99|4326.39|4326.12|4325.52|45
1646363290000|2022-03-04 03:08:10|4327.49|4326.89|4327.37|4326.77|4327.62|4327.02|4327.37|4326.77|44
1646363300000|2022-03-04 03:08:20|4327.62|4327.02|4329.24|4328.64|4329.37|4328.77|4327.62|4327.02|26
1646363310000|2022-03-04 03:08:30|4329.37|4328.77|4328.99|4328.39|4329.87|4329.27|4328.99|4328.39|50
1646363320000|2022-03-04 03:08:40|4329.24|4328.64|4329.62|4329.02|4330.62|4330.02|4329.24|4328.64|63
1646363330000|2022-03-04 03:08:50|4329.49|4328.89|4329.37|4328.77|4329.99|4329.39|4329.37|4328.77|9
1646363340000|2022-03-04 03:09:00|4329.24|4328.64|4329.37|4328.77|4329.37|4328.77|4328.99|4328.39|46
1646363350000|2022-03-04 03:09:10|4329.62|4329.02|4329.49|4328.89|4329.99|4329.39|4329.37|4328.77|15
1646363360000|2022-03-04 03:09:20|4329.62|4329.02|4329.74|4329.14|4329.87|4329.27|4329.62|4329.02|17
1646363370000|2022-03-04 03:09:30|4329.87|4329.27|4330.37|4329.77|4330.49|4329.89|4329.87|4329.27|36
1646363380000|2022-03-04 03:09:40|4330.12|4329.52|4329.24|4328.64|4330.24|4329.64|4329.24|4328.64|25
1646363390000|2022-03-04 03:09:50|4329.37|4328.77|4328.99|4328.39|4330.24|4329.64|4328.99|4328.39|12
1646363400000|2022-03-04 03:10:00|4328.87|4328.27|4329.74|4329.14|4329.87|4329.27|4328.87|4328.27|13
1646363410000|2022-03-04 03:10:10|4329.87|4329.27|4329.74|4329.14|4329.87|4329.27|4329.62|4329.02|18
1646363420000|2022-03-04 03:10:20|4329.87|4329.27|4329.74|4329.14|4329.99|4329.39|4329.62|4329.02|12
1646363430000|2022-03-04 03:10:30|4329.87|4329.27|4328.12|4327.52|4329.87|4329.27|4328.12|4327.52|41
1646363440000|2022-03-04 03:10:40|4328.24|4327.64|4328.49|4327.89|4328.49|4327.89|4328.12|4327.52|21
1646363450000|2022-03-04 03:10:50|4328.62|4328.02|4328.74|4328.14|4328.74|4328.14|4328.49|4327.89|14
1646363460000|2022-03-04 03:11:00|4328.62|4328.02|4328.74|4328.14|4328.74|4328.14|4328.62|4328.02|7
1646363470000|2022-03-04 03:11:10|4328.62|4328.02|4327.99|4327.39|4328.87|4328.27|4327.99|4327.39|56
1646363480000|2022-03-04 03:11:20|4328.12|4327.52|4327.37|4326.77|4328.12|4327.52|4327.37|4326.77|21
1646363490000|2022-03-04 03:11:30|4327.24|4326.64|4328.74|4328.14|4328.74|4328.14|4327.24|4326.64|94
1646363500000|2022-03-04 03:11:40|4328.99|4328.39|4328.99|4328.39|4329.37|4328.77|4328.99|4328.39|13
1646363510000|2022-03-04 03:11:50|4328.87|4328.27|4328.87|4328.27|4328.99|4328.39|4328.62|4328.02|20
1646363520000|2022-03-04 03:12:00|4328.74|4328.14|4328.49|4327.89|4328.87|4328.27|4328.49|4327.89|46
1646363530000|2022-03-04 03:12:10|4328.62|4328.02|4328.74|4328.14|4328.99|4328.39|4328.62|4328.02|5
1646363540000|2022-03-04 03:12:20|4328.62|4328.02|4329.12|4328.52|4329.12|4328.52|4328.62|4328.02|7
1646363550000|2022-03-04 03:12:30|4328.87|4328.27|4329.24|4328.64|4329.49|4328.89|4328.87|4328.27|22
1646363560000|2022-03-04 03:12:40|4329.37|4328.77|4327.87|4327.27|4329.37|4328.77|4327.62|4327.02|72
1646363570000|2022-03-04 03:12:50|4328.12|4327.52|4326.99|4326.39|4328.12|4327.52|4326.99|4326.39|62
1646363580000|2022-03-04 03:13:00|4326.87|4326.27|4324.37|4323.77|4326.87|4326.27|4324.37|4323.77|145
1646363590000|2022-03-04 03:13:10|4323.99|4323.39|4325.24|4324.64|4325.24|4324.64|4323.49|4322.89|130
1646363600000|2022-03-04 03:13:20|4324.99|4324.39|4325.24|4324.64|4325.74|4325.14|4324.99|4324.39|50
1646363610000|2022-03-04 03:13:30|4325.37|4324.77|4324.99|4324.39|4325.37|4324.77|4324.99|4324.39|16
1646363620000|2022-03-04 03:13:40|4325.24|4324.64|4325.24|4324.64|4325.74|4325.14|4324.99|4324.39|30
1646363630000|2022-03-04 03:13:50|4325.37|4324.77|4325.74|4325.14|4325.87|4325.27|4325.24|4324.64|10
1646363640000|2022-03-04 03:14:00|4325.87|4325.27|4326.24|4325.64|4326.99|4326.39|4325.87|4325.27|42
1646363650000|2022-03-04 03:14:10|4326.74|4326.14|4326.99|4326.39|4326.99|4326.39|4326.12|4325.52|27
1646363660000|2022-03-04 03:14:20|4327.87|4327.27|4327.49|4326.89|4327.99|4327.39|4327.24|4326.64|120
1646363670000|2022-03-04 03:14:30|4327.74|4327.14|4327.74|4327.14|4328.12|4327.52|4327.49|4326.89|8
1646363680000|2022-03-04 03:14:40|4327.87|4327.27|4328.62|4328.02|4328.62|4328.02|4327.74|4327.14|20
1646363690000|2022-03-04 03:14:50|4328.74|4328.14|4327.99|4327.39|4329.12|4328.52|4327.99|4327.39|22
1646363700000|2022-03-04 03:15:00|4328.37|4327.77|4327.99|4327.39|4328.49|4327.89|4327.74|4327.14|13
1646363710000|2022-03-04 03:15:10|4328.12|4327.52|4328.99|4328.39|4329.12|4328.52|4328.12|4327.52|21
1646363720000|2022-03-04 03:15:20|4329.12|4328.52|4328.87|4328.27|4329.12|4328.52|4328.74|4328.14|11
1646363730000|2022-03-04 03:15:30|4329.12|4328.52|4328.74|4328.14|4329.12|4328.52|4328.74|4328.14|24
1646363740000|2022-03-04 03:15:40|4328.62|4328.02|4329.37|4328.77|4329.37|4328.77|4328.62|4328.02|19
1646363750000|2022-03-04 03:15:50|4329.49|4328.89|4329.24|4328.64|4329.62|4329.02|4328.74|4328.14|20
1646363760000|2022-03-04 03:16:00|4329.37|4328.77|4328.62|4328.02|4329.49|4328.89|4328.62|4328.02|24
1646363770000|2022-03-04 03:16:10|4328.87|4328.27|4328.49|4327.89|4328.87|4328.27|4328.24|4327.64|17
1646363780000|2022-03-04 03:16:20|4328.62|4328.02|4326.87|4326.27|4328.62|4328.02|4326.87|4326.27|51
1646363790000|2022-03-04 03:16:30|4326.62|4326.02|4325.49|4324.89|4326.62|4326.02|4325.49|4324.89|46
1646363800000|2022-03-04 03:16:40|4325.24|4324.64|4322.74|4322.14|4325.24|4324.64|4322.37|4321.77|225
1646363810000|2022-03-04 03:16:50|4322.62|4322.02|4323.12|4322.52|4324.24|4323.64|4322.62|4322.02|116
1646363820000|2022-03-04 03:17:00|4323.37|4322.77|4323.74|4323.14|4324.74|4324.14|4322.99|4322.39|84
1646363830000|2022-03-04 03:17:10|4323.99|4323.39|4324.99|4324.39|4324.99|4324.39|4323.74|4323.14|48
1646363840000|2022-03-04 03:17:20|4325.12|4324.52|4325.24|4324.64|4326.24|4325.64|4325.12|4324.52|36
1646363850000|2022-03-04 03:17:30|4326.24|4325.64|4325.99|4325.39|4326.49|4325.89|4325.99|4325.39|51
1646363860000|2022-03-04 03:17:40|4325.74|4325.14|4324.49|4323.89|4325.74|4325.14|4324.37|4323.77|58
1646363870000|2022-03-04 03:17:50|4324.74|4324.14|4325.49|4324.89|4325.87|4325.27|4324.74|4324.14|21
1646363880000|2022-03-04 03:18:00|4325.62|4325.02|4325.37|4324.77|4325.62|4325.02|4325.37|4324.77|15
1646363890000|2022-03-04 03:18:10|4325.49|4324.89|4325.37|4324.77|4325.62|4325.02|4324.74|4324.14|26
1646363900000|2022-03-04 03:18:20|4325.49|4324.89|4324.87|4324.27|4325.49|4324.89|4324.62|4324.02|25
1646363910000|2022-03-04 03:18:30|4325.37|4324.77|4325.12|4324.52|4325.37|4324.77|4325.12|4324.52|15
1646363920000|2022-03-04 03:18:40|4325.37|4324.77|4324.74|4324.14|4325.37|4324.77|4324.74|4324.14|51
1646363930000|2022-03-04 03:18:50|4324.87|4324.27|4325.24|4324.64|4325.24|4324.64|4324.74|4324.14|5
1646363940000|2022-03-04 03:19:00|4324.99|4324.39|4325.49|4324.89|4325.62|4325.02|4324.99|4324.39|29
1646363950000|2022-03-04 03:19:10|4325.62|4325.02|4325.74|4325.14|4326.24|4325.64|4325.49|4324.89|30
1646363960000|2022-03-04 03:19:20|4325.87|4325.27|4325.87|4325.27|4325.87|4325.27|4325.62|4325.02|8
1646363970000|2022-03-04 03:19:30|4325.99|4325.39|4325.49|4324.89|4326.12|4325.52|4325.49|4324.89|8
1646363980000|2022-03-04 03:19:40|4325.62|4325.02|4323.62|4323.02|4325.62|4325.02|4323.49|4322.89|42
1646363990000|2022-03-04 03:19:50|4323.74|4323.14|4322.62|4322.02|4324.12|4323.52|4322.37|4321.77|131
1646364000000|2022-03-04 03:20:00|4322.74|4322.14|4323.12|4322.52|4324.24|4323.64|4322.74|4322.14|65
1646364010000|2022-03-04 03:20:10|4322.99|4322.39|4323.24|4322.64|4323.37|4322.77|4322.99|4322.39|32
1646364020000|2022-03-04 03:20:20|4323.74|4323.14|4324.49|4323.89|4324.49|4323.89|4323.49|4322.89|37
1646364030000|2022-03-04 03:20:30|4324.37|4323.77|4324.24|4323.64|4324.37|4323.77|4324.12|4323.52|6
1646364040000|2022-03-04 03:20:40|4324.49|4323.89|4324.49|4323.89|4326.62|4326.02|4324.49|4323.89|293
1646364050000|2022-03-04 03:20:50|4324.62|4324.02|4324.49|4323.89|4324.87|4324.27|4324.37|4323.77|21
1646364060000|2022-03-04 03:21:00|4324.12|4323.52|4323.49|4322.89|4324.49|4323.89|4323.49|4322.89|42
1646364070000|2022-03-04 03:21:10|4323.62|4323.02|4324.37|4323.77|4324.37|4323.77|4323.62|4323.02|19
1646364080000|2022-03-04 03:21:20|4324.24|4323.64|4324.24|4323.64|4324.24|4323.64|4324.24|4323.64|4
1646364090000|2022-03-04 03:21:30|4324.37|4323.77|4323.99|4323.39|4324.37|4323.77|4323.99|4323.39|8
1646364100000|2022-03-04 03:21:40|4324.12|4323.52|4324.49|4323.89|4324.74|4324.14|4324.12|4323.52|20
1646364110000|2022-03-04 03:21:50|4324.62|4324.02|4324.99|4324.39|4324.99|4324.39|4324.49|4323.89|6
1646364120000|2022-03-04 03:22:00|4325.12|4324.52|4324.24|4323.64|4325.12|4324.52|4324.24|4323.64|12
1646364130000|2022-03-04 03:22:10|4324.49|4323.89|4324.74|4324.14|4324.74|4324.14|4324.24|4323.64|7
1646364140000|2022-03-04 03:22:20|4324.87|4324.27|4324.74|4324.14|4324.99|4324.39|4324.74|4324.14|9
1646364150000|2022-03-04 03:22:30|4324.87|4324.27|4324.99|4324.39|4325.12|4324.52|4324.87|4324.27|10
1646364160000|2022-03-04 03:22:40|4324.87|4324.27|4325.49|4324.89|4325.49|4324.89|4324.87|4324.27|23
1646364170000|2022-03-04 03:22:50|4325.62|4325.02|4325.74|4325.14|4325.87|4325.27|4325.62|4325.02|5
1646364180000|2022-03-04 03:23:00|4325.99|4325.39|4325.24|4324.64|4325.99|4325.39|4325.24|4324.64|45
1646364190000|2022-03-04 03:23:10|4325.12|4324.52|4325.24|4324.64|4325.24|4324.64|4324.74|4324.14|11
1646364200000|2022-03-04 03:23:20|4324.99|4324.39|4324.49|4323.89|4324.99|4324.39|4324.49|4323.89|7
1646364210000|2022-03-04 03:23:30|4324.99|4324.39|4325.99|4325.39|4326.24|4325.64|4324.99|4324.39|45
1646364220000|2022-03-04 03:23:40|4325.74|4325.14|4326.37|4325.77|4326.62|4326.02|4325.62|4325.02|35
1646364230000|2022-03-04 03:23:50|4326.49|4325.89|4326.87|4326.27|4327.12|4326.52|4326.49|4325.89|50
1646364240000|2022-03-04 03:24:00|4326.99|4326.39|4326.12|4325.52|4326.99|4326.39|4326.12|4325.52|24
1646364250000|2022-03-04 03:24:10|4326.37|4325.77|4326.62|4326.02|4326.62|4326.02|4325.99|4325.39|18
1646364260000|2022-03-04 03:24:20|4327.12|4326.52|4326.62|4326.02|4327.12|4326.52|4326.24|4325.64|21
1646364270000|2022-03-04 03:24:30|4326.74|4326.14|4326.99|4326.39|4327.62|4327.02|4326.74|4326.14|35
1646364280000|2022-03-04 03:24:40|4327.12|4326.52|4327.49|4326.89|4327.62|4327.02|4327.12|4326.52|20
1646364290000|2022-03-04 03:24:50|4327.37|4326.77|4327.24|4326.64|4327.49|4326.89|4327.12|4326.52|16
1646364300000|2022-03-04 03:25:00|4327.37|4326.77|4327.24|4326.64|4327.49|4326.89|4327.12|4326.52|25
1646364310000|2022-03-04 03:25:10|4326.99|4326.39|4327.24|4326.64|4327.24|4326.64|4326.87|4326.27|33
1646364320000|2022-03-04 03:25:20|4327.37|4326.77|4326.99|4326.39|4327.37|4326.77|4326.99|4326.39|5
1646364330000|2022-03-04 03:25:30|4327.12|4326.52|4328.99|4328.39|4329.12|4328.52|4327.12|4326.52|99
1646364340000|2022-03-04 03:25:40|4327.99|4327.39|4328.49|4327.89|4328.74|4328.14|4327.99|4327.39|70
1646364350000|2022-03-04 03:25:50|4327.99|4327.39|4327.99|4327.39|4328.24|4327.64|4327.99|4327.39|15
1646364360000|2022-03-04 03:26:00|4328.12|4327.52|4327.74|4327.14|4328.12|4327.52|4327.62|4327.02|11
1646364370000|2022-03-04 03:26:10|4327.87|4327.27|4327.74|4327.14|4328.24|4327.64|4327.74|4327.14|27
1646364380000|2022-03-04 03:26:20|4327.87|4327.27|4326.99|4326.39|4327.87|4327.27|4326.99|4326.39|25
1646364390000|2022-03-04 03:26:30|4327.12|4326.52|4327.24|4326.64|4327.74|4327.14|4327.12|4326.52|27
1646364400000|2022-03-04 03:26:40|4327.37|4326.77|4326.24|4325.64|4327.37|4326.77|4326.24|4325.64|15
1646364410000|2022-03-04 03:26:50|4326.12|4325.52|4326.24|4325.64|4326.87|4326.27|4326.12|4325.52|28
1646364420000|2022-03-04 03:27:00|4326.37|4325.77|4328.24|4327.64|4328.24|4327.64|4326.37|4325.77|66
1646364430000|2022-03-04 03:27:10|4327.99|4327.39|4326.99|4326.39|4328.24|4327.64|4326.99|4326.39|52
1646364440000|2022-03-04 03:27:20|4327.12|4326.52|4327.74|4327.14|4327.74|4327.14|4327.12|4326.52|10
1646364450000|2022-03-04 03:27:30|4327.62|4327.02|4326.24|4325.64|4327.62|4327.02|4326.24|4325.64|21
1646364460000|2022-03-04 03:27:40|4326.12|4325.52|4323.99|4323.39|4326.12|4325.52|4323.99|4323.39|66
1646364470000|2022-03-04 03:27:50|4324.24|4323.64|4323.74|4323.14|4324.24|4323.64|4321.87|4321.27|142
1646364480000|2022-03-04 03:28:00|4323.49|4322.89|4323.74|4323.14|4323.74|4323.14|4323.24|4322.64|33
1646364490000|2022-03-04 03:28:10|4323.99|4323.39|4324.24|4323.64|4324.24|4323.64|4323.62|4323.02|29
1646364500000|2022-03-04 03:28:20|4324.37|4323.77|4324.49|4323.89|4324.49|4323.89|4324.24|4323.64|11
1646364510000|2022-03-04 03:28:30|4323.99|4323.39|4324.24|4323.64|4324.24|4323.64|4323.87|4323.27|25
1646364520000|2022-03-04 03:28:40|4324.37|4323.77|4324.99|4324.39|4325.99|4325.39|4324.37|4323.77|53
1646364530000|2022-03-04 03:28:50|4325.12|4324.52|4325.99|4325.39|4325.99|4325.39|4325.12|4324.52|24
1646364540000|2022-03-04 03:29:00|4326.24|4325.64|4325.87|4325.27|4326.37|4325.77|4325.87|4325.27|41
1646364550000|2022-03-04 03:29:10|4325.99|4325.39|4327.12|4326.52|4327.24|4326.64|4325.99|4325.39|31
1646364560000|2022-03-04 03:29:20|4326.99|4326.39|4327.99|4327.39|4328.12|4327.52|4326.99|4326.39|56
1646364570000|2022-03-04 03:29:30|4327.87|4327.27|4327.99|4327.39|4328.12|4327.52|4327.74|4327.14|46
1646364580000|2022-03-04 03:29:40|4328.12|4327.52|4327.74|4327.14|4328.12|4327.52|4327.49|4326.89|22
1646364590000|2022-03-04 03:29:50|4327.99|4327.39|4327.24|4326.64|4328.62|4328.02|4326.99|4326.39|35
1646364600000|2022-03-04 03:30:00|4327.37|4326.77|4326.12|4325.52|4327.49|4326.89|4326.12|4325.52|52
1646364610000|2022-03-04 03:30:10|4326.24|4325.64|4326.49|4325.89|4326.49|4325.89|4325.49|4324.89|48
1646364620000|2022-03-04 03:30:20|4326.62|4326.02|4326.49|4325.89|4326.62|4326.02|4325.99|4325.39|31
1646364630000|2022-03-04 03:30:30|4326.37|4325.77|4325.99|4325.39|4326.49|4325.89|4325.99|4325.39|21
1646364640000|2022-03-04 03:30:40|4325.87|4325.27|4326.99|4326.39|4326.99|4326.39|4325.74|4325.14|37
1646364650000|2022-03-04 03:30:50|4327.12|4326.52|4327.99|4327.39|4327.99|4327.39|4327.12|4326.52|20
1646364660000|2022-03-04 03:31:00|4327.87|4327.27|4327.49|4326.89|4327.99|4327.39|4326.99|4326.39|49
1646364670000|2022-03-04 03:31:10|4327.62|4327.02|4328.24|4327.64|4328.62|4328.02|4327.62|4327.02|22
1646364680000|2022-03-04 03:31:20|4328.12|4327.52|4327.99|4327.39|4328.37|4327.77|4327.99|4327.39|10
1646364690000|2022-03-04 03:31:30|4328.12|4327.52|4327.99|4327.39|4328.49|4327.89|4327.99|4327.39|9
1646364700000|2022-03-04 03:31:40|4327.74|4327.14|4327.99|4327.39|4327.99|4327.39|4327.62|4327.02|9
1646364710000|2022-03-04 03:31:50|4327.74|4327.14|4327.24|4326.64|4327.74|4327.14|4327.24|4326.64|24
1646364720000|2022-03-04 03:32:00|4328.24|4327.64|4326.37|4325.77|4328.24|4327.64|4326.24|4325.64|140
1646364730000|2022-03-04 03:32:10|4327.74|4327.14|4327.49|4326.89|4327.74|4327.14|4327.37|4326.77|148
1646364740000|2022-03-04 03:32:20|4327.62|4327.02|4328.24|4327.64|4328.37|4327.77|4327.62|4327.02|88
1646364750000|2022-03-04 03:32:30|4328.37|4327.77|4330.12|4329.52|4330.12|4329.52|4328.12|4327.52|80
1646364760000|2022-03-04 03:32:40|4329.99|4329.39|4329.74|4329.14|4329.99|4329.39|4329.37|4328.77|45
1646364770000|2022-03-04 03:32:50|4329.49|4328.89|4328.87|4328.27|4329.62|4329.02|4328.87|4328.27|13
1646364780000|2022-03-04 03:33:00|4328.74|4328.14|4328.37|4327.77|4328.99|4328.39|4328.37|4327.77|48
1646364790000|2022-03-04 03:33:10|4328.49|4327.89|4328.74|4328.14|4328.74|4328.14|4328.37|4327.77|40
1646364800000|2022-03-04 03:33:20|4329.24|4328.64|4328.74|4328.14|4329.62|4329.02|4328.62|4328.02|43
1646364810000|2022-03-04 03:33:30|4328.62|4328.02|4328.49|4327.89|4328.62|4328.02|4328.37|4327.77|37
1646364820000|2022-03-04 03:33:40|4328.87|4328.27|4328.49|4327.89|4328.99|4328.39|4328.49|4327.89|10
1646364830000|2022-03-04 03:33:50|4328.62|4328.02|4328.74|4328.14|4328.87|4328.27|4328.49|4327.89|16
1646364840000|2022-03-04 03:34:00|4328.49|4327.89|4328.62|4328.02|4328.62|4328.02|4328.37|4327.77|56
1646364850000|2022-03-04 03:34:10|4328.49|4327.89|4328.74|4328.14|4328.74|4328.14|4328.49|4327.89|12
1646364860000|2022-03-04 03:34:20|4329.24|4328.64|4328.74|4328.14|4329.24|4328.64|4328.37|4327.77|31
1646364870000|2022-03-04 03:34:30|4328.37|4327.77|4328.74|4328.14|4328.74|4328.14|4328.37|4327.77|27
1646364880000|2022-03-04 03:34:40|4328.87|4328.27|4328.74|4328.14|4328.87|4328.27|4328.62|4328.02|4
1646364890000|2022-03-04 03:34:50|4328.49|4327.89|4328.49|4327.89|4328.49|4327.89|4328.37|4327.77|16
1646364900000|2022-03-04 03:35:00|4328.37|4327.77|4326.12|4325.52|4328.37|4327.77|4325.62|4325.02|205
1646364910000|2022-03-04 03:35:10|4326.24|4325.64|4326.24|4325.64|4326.62|4326.02|4326.24|4325.64|23
1646364920000|2022-03-04 03:35:20|4326.12|4325.52|4326.49|4325.89|4327.12|4326.52|4326.12|4325.52|24
1646364930000|2022-03-04 03:35:30|4326.37|4325.77|4326.74|4326.14|4327.12|4326.52|4326.12|4325.52|20
1646364940000|2022-03-04 03:35:40|4326.87|4326.27|4326.49|4325.89|4327.12|4326.52|4326.37|4325.77|12
1646364950000|2022-03-04 03:35:50|4326.74|4326.14|4326.12|4325.52|4326.74|4326.14|4326.12|4325.52|19
1646364960000|2022-03-04 03:36:00|4326.74|4326.14|4327.49|4326.89|4327.62|4327.02|4326.49|4325.89|38
1646364970000|2022-03-04 03:36:10|4327.62|4327.02|4327.99|4327.39|4328.37|4327.77|4327.62|4327.02|26
1646364980000|2022-03-04 03:36:20|4327.87|4327.27|4326.74|4326.14|4327.87|4327.27|4326.74|4326.14|19
1646364990000|2022-03-04 03:36:30|4326.49|4325.89|4326.49|4325.89|4326.99|4326.39|4326.37|4325.77|15
1646365000000|2022-03-04 03:36:40|4326.87|4326.27|4327.24|4326.64|4327.49|4326.89|4326.87|4326.27|21
1646365010000|2022-03-04 03:36:50|4327.49|4326.89|4326.49|4325.89|4327.49|4326.89|4326.37|4325.77|20
1646365020000|2022-03-04 03:37:00|4326.37|4325.77|4326.49|4325.89|4326.49|4325.89|4325.99|4325.39|19
1646365030000|2022-03-04 03:37:10|4326.62|4326.02|4329.37|4328.77|4329.99|4329.39|4326.62|4326.02|254
1646365040000|2022-03-04 03:37:20|4329.24|4328.64|4330.12|4329.52|4330.12|4329.52|4329.24|4328.64|49
1646365050000|2022-03-04 03:37:30|4329.74|4329.14|4330.12|4329.52|4330.12|4329.52|4329.74|4329.14|37
1646365060000|2022-03-04 03:37:40|4329.87|4329.27|4330.24|4329.64|4331.49|4330.89|4329.74|4329.14|147
1646365070000|2022-03-04 03:37:50|4330.37|4329.77|4329.99|4329.39|4330.49|4329.89|4329.74|4329.14|11
1646365080000|2022-03-04 03:38:00|4329.87|4329.27|4329.24|4328.64|4329.87|4329.27|4328.74|4328.14|53
1646365090000|2022-03-04 03:38:10|4329.37|4328.77|4329.24|4328.64|4329.49|4328.89|4329.24|4328.64|21
1646365100000|2022-03-04 03:38:20|4329.12|4328.52|4328.99|4328.39|4329.12|4328.52|4328.87|4328.27|1
1646365110000|2022-03-04 03:38:30|4329.49|4328.89|4329.74|4329.14|4329.74|4329.14|4329.49|4328.89|22
1646365120000|2022-03-04 03:38:40|4329.49|4328.89|4329.24|4328.64|4329.87|4329.27|4329.24|4328.64|19
1646365130000|2022-03-04 03:38:50|4329.37|4328.77|4329.49|4328.89|4329.62|4329.02|4329.24|4328.64|13
1646365140000|2022-03-04 03:39:00|4329.37|4328.77|4329.49|4328.89|4329.49|4328.89|4329.12|4328.52|17
1646365150000|2022-03-04 03:39:10|4329.62|4329.02|4329.49|4328.89|4329.74|4329.14|4328.99|4328.39|33
1646365160000|2022-03-04 03:39:20|4329.12|4328.52|4328.99|4328.39|4329.24|4328.64|4328.74|4328.14|19
1646365170000|2022-03-04 03:39:30|4328.49|4327.89|4328.99|4328.39|4329.24|4328.64|4328.49|4327.89|83
1646365180000|2022-03-04 03:39:40|4328.87|4328.27|4328.74|4328.14|4328.87|4328.27|4328.37|4327.77|21
1646365190000|2022-03-04 03:39:50|4328.37|4327.77|4328.37|4327.77|4328.74|4328.14|4328.37|4327.77|189
1646365200000|2022-03-04 03:40:00|4324.99|4324.39|4325.49|4324.89|4325.49|4324.89|4324.74|4324.14|349
1646365210000|2022-03-04 03:40:10|4325.99|4325.39|4324.74|4324.14|4325.99|4325.39|4324.74|4324.14|73
1646365220000|2022-03-04 03:40:20|4324.99|4324.39|4324.87|4324.27|4325.49|4324.89|4324.87|4324.27|24
1646365230000|2022-03-04 03:40:30|4324.74|4324.14|4324.49|4323.89|4325.12|4324.52|4324.49|4323.89|33
1646365240000|2022-03-04 03:40:40|4325.37|4324.77|4325.99|4325.39|4325.99|4325.39|4325.24|4324.64|46
1646365250000|2022-03-04 03:40:50|4326.12|4325.52|4326.49|4325.89|4326.74|4326.14|4325.99|4325.39|21
1646365260000|2022-03-04 03:41:00|4326.99|4326.39|4326.49|4325.89|4327.12|4326.52|4326.37|4325.77|19
1646365270000|2022-03-04 03:41:10|4325.99|4325.39|4325.99|4325.39|4325.99|4325.39|4325.99|4325.39|9
1646365280000|2022-03-04 03:41:20|4325.87|4325.27|4326.24|4325.64|4326.62|4326.02|4325.87|4325.27|11
1646365290000|2022-03-04 03:41:30|4325.99|4325.39|4326.62|4326.02|4326.62|4326.02|4325.37|4324.77|33
1646365300000|2022-03-04 03:41:40|4326.49|4325.89|4326.62|4326.02|4326.74|4326.14|4326.49|4325.89|9
1646365310000|2022-03-04 03:41:50|4326.49|4325.89|4326.24|4325.64|4326.99|4326.39|4325.99|4325.39|23
1646365320000|2022-03-04 03:42:00|4325.49|4324.89|4325.87|4325.27|4325.87|4325.27|4325.24|4324.64|20
1646365330000|2022-03-04 03:42:10|4325.74|4325.14|4325.87|4325.27|4325.99|4325.39|4325.62|4325.02|13
1646365340000|2022-03-04 03:42:20|4325.99|4325.39|4326.24|4325.64|4327.12|4326.52|4325.99|4325.39|49
1646365350000|2022-03-04 03:42:30|4326.37|4325.77|4325.24|4324.64|4326.49|4325.89|4325.24|4324.64|40
1646365360000|2022-03-04 03:42:40|4325.49|4324.89|4324.99|4324.39|4325.49|4324.89|4324.87|4324.27|28
1646365370000|2022-03-04 03:42:50|4324.87|4324.27|4324.99|4324.39|4325.49|4324.89|4324.62|4324.02|60
1646365380000|2022-03-04 03:43:00|4324.87|4324.27|4324.74|4324.14|4324.87|4324.27|4324.74|4324.14|6
1646365390000|2022-03-04 03:43:10|4324.87|4324.27|4325.12|4324.52|4325.74|4325.14|4324.87|4324.27|48
1646365400000|2022-03-04 03:43:20|4325.37|4324.77|4324.74|4324.14|4325.37|4324.77|4324.74|4324.14|9
1646365410000|2022-03-04 03:43:30|4324.87|4324.27|4325.24|4324.64|4325.24|4324.64|4324.87|4324.27|9
1646365420000|2022-03-04 03:43:40|4325.12|4324.52|4324.87|4324.27|4325.24|4324.64|4324.49|4323.89|62
1646365430000|2022-03-04 03:43:50|4324.62|4324.02|4323.87|4323.27|4324.62|4324.02|4323.74|4323.14|40
1646365440000|2022-03-04 03:44:00|4323.74|4323.14|4324.37|4323.77|4325.12|4324.52|4323.74|4323.14|42
1646365450000|2022-03-04 03:44:10|4324.49|4323.89|4325.74|4325.14|4326.12|4325.52|4324.49|4323.89|91
1646365460000|2022-03-04 03:44:20|4326.24|4325.64|4325.49|4324.89|4326.24|4325.64|4325.24|4324.64|72
1646365470000|2022-03-04 03:44:30|4325.37|4324.77|4325.74|4325.14|4326.12|4325.52|4325.37|4324.77|37
1646365480000|2022-03-04 03:44:40|4326.12|4325.52|4325.99|4325.39|4326.24|4325.64|4325.99|4325.39|36
1646365490000|2022-03-04 03:44:50|4325.87|4325.27|4325.24|4324.64|4325.87|4325.27|4325.24|4324.64|32
1646365500000|2022-03-04 03:45:00|4325.12|4324.52|4325.12|4324.52|4325.37|4324.77|4324.12|4323.52|48
1646365510000|2022-03-04 03:45:10|4325.24|4324.64|4325.74|4325.14|4326.24|4325.64|4325.24|4324.64|39
1646365520000|2022-03-04 03:45:20|4325.87|4325.27|4326.24|4325.64|4326.24|4325.64|4325.87|4325.27|11
1646365530000|2022-03-04 03:45:30|4326.12|4325.52|4325.37|4324.77|4326.12|4325.52|4325.24|4324.64|20
1646365540000|2022-03-04 03:45:40|4325.24|4324.64|4324.99|4324.39|4325.24|4324.64|4324.99|4324.39|11
1646365550000|2022-03-04 03:45:50|4325.24|4324.64|4324.37|4323.77|4325.49|4324.89|4324.12|4323.52|63
1646365560000|2022-03-04 03:46:00|4324.24|4323.64|4323.99|4323.39|4324.37|4323.77|4323.37|4322.77|41
1646365570000|2022-03-04 03:46:10|4324.24|4323.64|4323.99|4323.39|4324.24|4323.64|4323.62|4323.02|40
1646365580000|2022-03-04 03:46:20|4324.49|4323.89|4324.24|4323.64|4325.24|4324.64|4324.24|4323.64|22
1646365590000|2022-03-04 03:46:30|4324.74|4324.14|4323.49|4322.89|4324.74|4324.14|4323.49|4322.89|30
1646365600000|2022-03-04 03:46:40|4323.74|4323.14|4322.74|4322.14|4323.87|4323.27|4322.74|4322.14|61
1646365610000|2022-03-04 03:46:50|4322.62|4322.02|4322.37|4321.77|4322.62|4322.02|4321.87|4321.27|106
1646365620000|2022-03-04 03:47:00|4322.49|4321.89|4322.24|4321.64|4322.49|4321.89|4321.62|4321.02|53
1646365630000|2022-03-04 03:47:10|4322.12|4321.52|4321.37|4320.77|4322.12|4321.52|4321.37|4320.77|31
1646365640000|2022-03-04 03:47:20|4321.49|4320.89|4323.49|4322.89|4323.99|4323.39|4321.37|4320.77|84
1646365650000|2022-03-04 03:47:30|4323.24|4322.64|4323.49|4322.89|4323.49|4322.89|4322.99|4322.39|27
1646365660000|2022-03-04 03:47:40|4323.24|4322.64|4323.62|4323.02|4323.62|4323.02|4323.24|4322.64|22
1646365670000|2022-03-04 03:47:50|4323.74|4323.14|4322.74|4322.14|4323.99|4323.39|4322.74|4322.14|119
1646365680000|2022-03-04 03:48:00|4322.62|4322.02|4322.87|4322.27|4322.87|4322.27|4322.62|4322.02|34
1646365690000|2022-03-04 03:48:10|4322.62|4322.02|4322.99|4322.39|4323.24|4322.64|4322.62|4322.02|26
1646365700000|2022-03-04 03:48:20|4323.12|4322.52|4322.62|4322.02|4323.49|4322.89|4322.49|4321.89|19
1646365710000|2022-03-04 03:48:30|4322.49|4321.89|4321.87|4321.27|4322.62|4322.02|4321.87|4321.27|40
1646365720000|2022-03-04 03:48:40|4321.74|4321.14|4322.24|4321.64|4322.24|4321.64|4321.37|4320.77|31
1646365730000|2022-03-04 03:48:50|4322.12|4321.52|4321.74|4321.14|4322.24|4321.64|4321.74|4321.14|5
1646365740000|2022-03-04 03:49:00|4321.62|4321.02|4320.74|4320.14|4321.99|4321.39|4320.62|4320.02|125
1646365750000|2022-03-04 03:49:10|4320.49|4319.89|4320.99|4320.39|4320.99|4320.39|4320.49|4319.89|22
1646365760000|2022-03-04 03:49:20|4320.87|4320.27|4320.87|4320.27|4320.87|4320.27|4320.24|4319.64|48
1646365770000|2022-03-04 03:49:30|4320.99|4320.39|4319.99|4319.39|4320.99|4320.39|4319.99|4319.39|12
1646365780000|2022-03-04 03:49:40|4320.12|4319.52|4318.74|4318.14|4320.12|4319.52|4318.74|4318.14|128
1646365790000|2022-03-04 03:49:50|4318.99|4318.39|4319.12|4318.52|4319.24|4318.64|4318.62|4318.02|105
1646365800000|2022-03-04 03:50:00|4318.74|4318.14|4318.74|4318.14|4319.49|4318.89|4318.74|4318.14|69
1646365810000|2022-03-04 03:50:10|4318.87|4318.27|4317.99|4317.39|4318.87|4318.27|4317.74|4317.14|66
1646365820000|2022-03-04 03:50:20|4318.12|4317.52|4317.99|4317.39|4318.74|4318.14|4317.99|4317.39|72
1646365830000|2022-03-04 03:50:30|4318.12|4317.52|4317.99|4317.39|4318.62|4318.02|4317.87|4317.27|29
1646365840000|2022-03-04 03:50:40|4318.12|4317.52|4317.87|4317.27|4318.62|4318.02|4317.87|4317.27|25
1646365850000|2022-03-04 03:50:50|4318.12|4317.52|4318.74|4318.14|4319.12|4318.52|4317.74|4317.14|61
1646365860000|2022-03-04 03:51:00|4318.99|4318.39|4318.74|4318.14|4318.99|4318.39|4318.49|4317.89|26
1646365870000|2022-03-04 03:51:10|4318.62|4318.02|4318.49|4317.89|4318.87|4318.27|4318.49|4317.89|3
1646365880000|2022-03-04 03:51:20|4318.62|4318.02|4318.99|4318.39|4318.99|4318.39|4318.24|4317.64|31
1646365890000|2022-03-04 03:51:30|4319.24|4318.64|4319.49|4318.89|4319.74|4319.14|4319.24|4318.64|19
1646365900000|2022-03-04 03:51:40|4319.24|4318.64|4320.12|4319.52|4320.24|4319.64|4319.24|4318.64|66
1646365910000|2022-03-04 03:51:50|4320.49|4319.89|4320.99|4320.39|4321.24|4320.64|4320.49|4319.89|64
1646365920000|2022-03-04 03:52:00|4321.12|4320.52|4321.12|4320.52|4321.12|4320.52|4320.74|4320.14|22
1646365930000|2022-03-04 03:52:10|4321.24|4320.64|4320.49|4319.89|4321.24|4320.64|4319.99|4319.39|48
1646365940000|2022-03-04 03:52:20|4320.62|4320.02|4320.74|4320.14|4320.99|4320.39|4320.37|4319.77|19
1646365950000|2022-03-04 03:52:30|4320.62|4320.02|4320.37|4319.77|4320.87|4320.27|4320.37|4319.77|46
1646365960000|2022-03-04 03:52:40|4320.24|4319.64|4319.87|4319.27|4320.24|4319.64|4319.24|4318.64|85
1646365970000|2022-03-04 03:52:50|4319.99|4319.39|4320.99|4320.39|4320.99|4320.39|4319.99|4319.39|33
1646365980000|2022-03-04 03:53:00|4321.12|4320.52|4322.24|4321.64|4322.24|4321.64|4320.87|4320.27|75
1646365990000|2022-03-04 03:53:10|4322.49|4321.89|4322.74|4322.14|4322.74|4322.14|4322.37|4321.77|49
1646366000000|2022-03-04 03:53:20|4322.87|4322.27|4322.62|4322.02|4322.87|4322.27|4322.49|4321.89|25
1646366010000|2022-03-04 03:53:30|4322.49|4321.89|4321.99|4321.39|4322.62|4322.02|4321.87|4321.27|25
1646366020000|2022-03-04 03:53:40|4321.87|4321.27|4320.99|4320.39|4322.12|4321.52|4320.99|4320.39|46
1646366030000|2022-03-04 03:53:50|4320.87|4320.27|4321.24|4320.64|4321.24|4320.64|4320.87|4320.27|18
1646366040000|2022-03-04 03:54:00|4321.49|4320.89|4321.24|4320.64|4321.49|4320.89|4320.62|4320.02|32
1646366050000|2022-03-04 03:54:10|4320.99|4320.39|4320.87|4320.27|4321.24|4320.64|4320.74|4320.14|28
1646366060000|2022-03-04 03:54:20|4320.99|4320.39|4321.49|4320.89|4321.49|4320.89|4320.99|4320.39|1
1646366070000|2022-03-04 03:54:30|4321.24|4320.64|4321.74|4321.14|4321.74|4321.14|4321.24|4320.64|19
1646366080000|2022-03-04 03:54:40|4321.62|4321.02|4322.12|4321.52|4322.12|4321.52|4321.62|4321.02|10
1646366090000|2022-03-04 03:54:50|4322.37|4321.77|4322.12|4321.52|4322.49|4321.89|4322.12|4321.52|34
1646366100000|2022-03-04 03:55:00|4322.49|4321.89|4322.87|4322.27|4322.87|4322.27|4322.49|4321.89|34
1646366110000|2022-03-04 03:55:10|4322.74|4322.14|4321.74|4321.14|4322.87|4322.27|4321.74|4321.14|21
1646366120000|2022-03-04 03:55:20|4321.87|4321.27|4321.74|4321.14|4322.12|4321.52|4321.62|4321.02|39
1646366130000|2022-03-04 03:55:30|4321.87|4321.27|4321.99|4321.39|4322.12|4321.52|4321.74|4321.14|7
1646366140000|2022-03-04 03:55:40|4322.37|4321.77|4322.24|4321.64|4322.49|4321.89|4321.99|4321.39|14
1646366150000|2022-03-04 03:55:50|4322.12|4321.52|4321.62|4321.02|4322.24|4321.64|4321.62|4321.02|8
1646366160000|2022-03-04 03:56:00|4321.74|4321.14|4320.49|4319.89|4321.99|4321.39|4320.49|4319.89|24
1646366170000|2022-03-04 03:56:10|4320.24|4319.64|4320.62|4320.02|4320.62|4320.02|4320.24|4319.64|32
1646366180000|2022-03-04 03:56:20|4320.87|4320.27|4320.99|4320.39|4321.12|4320.52|4320.74|4320.14|16
1646366190000|2022-03-04 03:56:30|4320.87|4320.27|4320.99|4320.39|4321.12|4320.52|4320.74|4320.14|22
1646366200000|2022-03-04 03:56:40|4321.24|4320.64|4323.87|4323.27|4323.87|4323.27|4321.24|4320.64|96
1646366210000|2022-03-04 03:56:50|4323.99|4323.39|4323.62|4323.02|4323.99|4323.39|4323.37|4322.77|38
1646366220000|2022-03-04 03:57:00|4323.49|4322.89|4323.49|4322.89|4323.74|4323.14|4323.24|4322.64|20
1646366230000|2022-03-04 03:57:10|4323.74|4323.14|4323.37|4322.77|4323.99|4323.39|4323.37|4322.77|17
1646366240000|2022-03-04 03:57:20|4323.49|4322.89|4322.74|4322.14|4323.49|4322.89|4322.74|4322.14|26
1646366250000|2022-03-04 03:57:30|4322.87|4322.27|4322.74|4322.14|4322.87|4322.27|4322.49|4321.89|21
1646366260000|2022-03-04 03:57:40|4322.99|4322.39|4322.49|4321.89|4322.99|4322.39|4322.49|4321.89|11
1646366270000|2022-03-04 03:57:50|4322.37|4321.77|4322.49|4321.89|4322.49|4321.89|4322.37|4321.77|8
1646366280000|2022-03-04 03:58:00|4322.62|4322.02|4322.99|4322.39|4322.99|4322.39|4322.62|4322.02|4
1646366290000|2022-03-04 03:58:10|4323.12|4322.52|4322.99|4322.39|4323.12|4322.52|4322.87|4322.27|3
1646366300000|2022-03-04 03:58:20|4322.87|4322.27|4322.62|4322.02|4322.99|4322.39|4322.49|4321.89|14
1646366310000|2022-03-04 03:58:30|4322.74|4322.14|4322.24|4321.64|4322.74|4322.14|4322.12|4321.52|45
1646366320000|2022-03-04 03:58:40|4322.12|4321.52|4322.49|4321.89|4322.49|4321.89|4322.12|4321.52|7
1646366330000|2022-03-04 03:58:50|4322.37|4321.77|4322.74|4322.14|4322.74|4322.14|4322.24|4321.64|12
1646366340000|2022-03-04 03:59:00|4322.62|4322.02|4321.99|4321.39|4322.62|4322.02|4321.99|4321.39|13
1646366350000|2022-03-04 03:59:10|4322.12|4321.52|4322.24|4321.64|4322.37|4321.77|4321.99|4321.39|12
1646366360000|2022-03-04 03:59:20|4322.12|4321.52|4321.74|4321.14|4322.12|4321.52|4321.62|4321.02|18
1646366370000|2022-03-04 03:59:30|4321.87|4321.27|4321.74|4321.14|4321.87|4321.27|4321.62|4321.02|6
1646366380000|2022-03-04 03:59:40|4321.87|4321.27|4321.49|4320.89|4322.24|4321.64|4321.24|4320.64|57
1646366390000|2022-03-04 03:59:50|4321.87|4321.27|4321.62|4321.02|4321.87|4321.27|4321.24|4320.64|71
1646366400000|2022-03-04 04:00:00|4321.74|4321.14|4322.49|4321.89|4322.74|4322.14|4321.49|4320.89|48
1646366410000|2022-03-04 04:00:10|4322.37|4321.77|4322.49|4321.89|4322.49|4321.89|4322.37|4321.77|1
1646366420000|2022-03-04 04:00:20|4322.37|4321.77|4322.49|4321.89|4322.49|4321.89|4322.24|4321.64|11
1646366430000|2022-03-04 04:00:30|4322.37|4321.77|4321.62|4321.02|4322.62|4322.02|4321.49|4320.89|28
1646366440000|2022-03-04 04:00:40|4321.74|4321.14|4320.49|4319.89|4321.74|4321.14|4320.49|4319.89|40
1646366450000|2022-03-04 04:00:50|4320.37|4319.77|4320.24|4319.64|4320.49|4319.89|4320.24|4319.64|29
1646366460000|2022-03-04 04:01:00|4320.62|4320.02|4320.24|4319.64|4320.62|4320.02|4320.24|4319.64|46
1646366470000|2022-03-04 04:01:10|4320.12|4319.52|4319.37|4318.77|4320.12|4319.52|4319.37|4318.77|36
1646366480000|2022-03-04 04:01:20|4319.49|4318.89|4320.12|4319.52|4320.24|4319.64|4319.49|4318.89|41
1646366490000|2022-03-04 04:01:30|4320.24|4319.64|4320.49|4319.89|4320.62|4320.02|4320.24|4319.64|19
1646366500000|2022-03-04 04:01:40|4320.37|4319.77|4320.37|4319.77|4320.74|4320.14|4320.12|4319.52|47
1646366510000|2022-03-04 04:01:50|4320.12|4319.52|4319.74|4319.14|4320.24|4319.64|4319.74|4319.14|17
1646366520000|2022-03-04 04:02:00|4319.99|4319.39|4319.87|4319.27|4320.49|4319.89|4319.87|4319.27|13
1646366530000|2022-03-04 04:02:10|4319.74|4319.14|4320.24|4319.64|4320.24|4319.64|4319.74|4319.14|12
1646366540000|2022-03-04 04:02:20|4320.12|4319.52|4320.87|4320.27|4320.87|4320.27|4320.12|4319.52|17
1646366550000|2022-03-04 04:02:30|4320.99|4320.39|4320.62|4320.02|4320.99|4320.39|4320.37|4319.77|6
1646366560000|2022-03-04 04:02:40|4320.49|4319.89|4320.74|4320.14|4320.74|4320.14|4320.24|4319.64|5
1646366570000|2022-03-04 04:02:50|4320.87|4320.27|4320.62|4320.02|4321.12|4320.52|4320.62|4320.02|11
1646366580000|2022-03-04 04:03:00|4320.37|4319.77|4321.12|4320.52|4321.12|4320.52|4320.37|4319.77|9
1646366590000|2022-03-04 04:03:10|4320.74|4320.14|4320.87|4320.27|4320.99|4320.39|4320.49|4319.89|25
1646366600000|2022-03-04 04:03:20|4320.99|4320.39|4320.99|4320.39|4321.24|4320.64|4320.99|4320.39|8
1646366610000|2022-03-04 04:03:30|4321.12|4320.52|4321.24|4320.64|4321.49|4320.89|4320.99|4320.39|9
1646366620000|2022-03-04 04:03:40|4321.12|4320.52|4320.99|4320.39|4321.37|4320.77|4320.99|4320.39|15
1646366630000|2022-03-04 04:03:50|4320.74|4320.14|4320.99|4320.39|4320.99|4320.39|4320.74|4320.14|9
1646366640000|2022-03-04 04:04:00|4321.37|4320.77|4320.99|4320.39|4321.37|4320.77|4320.99|4320.39|50
1646366650000|2022-03-04 04:04:10|4321.12|4320.52|4320.99|4320.39|4321.24|4320.64|4320.87|4320.27|3
1646366660000|2022-03-04 04:04:20|4320.87|4320.27|4320.87|4320.27|4321.12|4320.52|4320.87|4320.27|11
1646366670000|2022-03-04 04:04:30|4320.74|4320.14|4320.87|4320.27|4320.87|4320.27|4320.74|4320.14|2
1646366680000|2022-03-04 04:04:40|4320.99|4320.39|4320.99|4320.39|4320.99|4320.39|4320.99|4320.39|6
1646366690000|2022-03-04 04:04:50|4320.87|4320.27|4320.49|4319.89|4320.87|4320.27|4320.49|4319.89|20
1646366700000|2022-03-04 04:05:00|4320.62|4320.02|4319.99|4319.39|4320.99|4320.39|4319.99|4319.39|19
1646366710000|2022-03-04 04:05:10|4320.24|4319.64|4319.37|4318.77|4320.24|4319.64|4319.37|4318.77|40
1646366720000|2022-03-04 04:05:20|4318.87|4318.27|4318.49|4317.89|4319.49|4318.89|4318.49|4317.89|115
1646366730000|2022-03-04 04:05:30|4318.74|4318.14|4318.99|4318.39|4318.99|4318.39|4318.74|4318.14|9
1646366740000|2022-03-04 04:05:40|4319.49|4318.89|4319.99|4319.39|4320.12|4319.52|4319.49|4318.89|16
1646366750000|2022-03-04 04:05:50|4319.74|4319.14|4320.24|4319.64|4320.37|4319.77|4319.74|4319.14|13
1646366760000|2022-03-04 04:06:00|4321.37|4320.77|4321.87|4321.27|4321.87|4321.27|4321.37|4320.77|49
1646366770000|2022-03-04 04:06:10|4321.74|4321.14|4321.49|4320.89|4322.24|4321.64|4321.49|4320.89|46
1646366780000|2022-03-04 04:06:20|4321.37|4320.77|4321.24|4320.64|4321.37|4320.77|4321.24|4320.64|6
1646366790000|2022-03-04 04:06:30|4321.62|4321.02|4322.99|4322.39|4322.99|4322.39|4321.62|4321.02|77
1646366800000|2022-03-04 04:06:40|4323.12|4322.52|4323.12|4322.52|4323.49|4322.89|4323.12|4322.52|53
1646366810000|2022-03-04 04:06:50|4322.99|4322.39|4323.24|4322.64|4323.24|4322.64|4322.74|4322.14|16
1646366820000|2022-03-04 04:07:00|4322.99|4322.39|4322.99|4322.39|4323.12|4322.52|4322.62|4322.02|13
1646366830000|2022-03-04 04:07:10|4322.87|4322.27|4322.74|4322.14|4323.37|4322.77|4322.74|4322.14|24
1646366840000|2022-03-04 04:07:20|4323.12|4322.52|4323.12|4322.52|4323.12|4322.52|4323.12|4322.52|5
1646366850000|2022-03-04 04:07:30|4323.24|4322.64|4324.62|4324.02|4324.99|4324.39|4323.24|4322.64|101
1646366860000|2022-03-04 04:07:40|4324.74|4324.14|4324.74|4324.14|4324.87|4324.27|4324.49|4323.89|53
1646366870000|2022-03-04 04:07:50|4324.99|4324.39|4324.49|4323.89|4325.37|4324.77|4324.37|4323.77|81
1646366880000|2022-03-04 04:08:00|4324.37|4323.77|4324.99|4324.39|4325.37|4324.77|4324.12|4323.52|87
1646366890000|2022-03-04 04:08:10|4324.74|4324.14|4325.74|4325.14|4325.87|4325.27|4324.62|4324.02|84
1646366900000|2022-03-04 04:08:20|4325.62|4325.02|4324.87|4324.27|4325.62|4325.02|4324.49|4323.89|41
1646366910000|2022-03-04 04:08:30|4325.12|4324.52|4324.99|4324.39|4325.37|4324.77|4324.99|4324.39|36
1646366920000|2022-03-04 04:08:40|4325.24|4324.64|4325.49|4324.89|4325.62|4325.02|4325.24|4324.64|23
1646366930000|2022-03-04 04:08:50|4325.62|4325.02|4325.74|4325.14|4325.74|4325.14|4325.49|4324.89|47
1646366940000|2022-03-04 04:09:00|4325.62|4325.02|4325.99|4325.39|4326.37|4325.77|4325.49|4324.89|95
1646366950000|2022-03-04 04:09:10|4326.12|4325.52|4325.62|4325.02|4326.12|4325.52|4325.49|4324.89|20
1646366960000|2022-03-04 04:09:20|4325.49|4324.89|4325.24|4324.64|4325.62|4325.02|4325.12|4324.52|55
1646366970000|2022-03-04 04:09:30|4325.37|4324.77|4325.24|4324.64|4325.49|4324.89|4325.24|4324.64|7
1646366980000|2022-03-04 04:09:40|4324.99|4324.39|4324.12|4323.52|4324.99|4324.39|4323.99|4323.39|50
1646366990000|2022-03-04 04:09:50|4324.24|4323.64|4324.37|4323.77|4324.62|4324.02|4323.99|4323.39|14
1646367000000|2022-03-04 04:10:00|4324.49|4323.89|4324.74|4324.14|4325.12|4324.52|4324.12|4323.52|37
1646367010000|2022-03-04 04:10:10|4324.87|4324.27|4324.74|4324.14|4324.87|4324.27|4324.62|4324.02|10
1646367020000|2022-03-04 04:10:20|4324.62|4324.02|4324.74|4324.14|4324.74|4324.14|4324.62|4324.02|2
1646367030000|2022-03-04 04:10:30|4324.62|4324.02|4323.99|4323.39|4324.74|4324.14|4323.99|4323.39|22
1646367040000|2022-03-04 04:10:40|||||||||1
1646367050000|2022-03-04 04:10:50|4323.87|4323.27|4324.24|4323.64|4324.37|4323.77|4323.87|4323.27|9
1646367060000|2022-03-04 04:11:00|4324.37|4323.77|4323.74|4323.14|4324.37|4323.77|4323.62|4323.02|18
1646367070000|2022-03-04 04:11:10|4323.49|4322.89|4323.49|4322.89|4323.62|4323.02|4323.49|4322.89|28
1646367080000|2022-03-04 04:11:20|4323.74|4323.14|4323.37|4322.77|4323.87|4323.27|4323.37|4322.77|20
1646367090000|2022-03-04 04:11:30|4323.24|4322.64|4323.12|4322.52|4323.37|4322.77|4323.12|4322.52|7
1646367100000|2022-03-04 04:11:40|4323.49|4322.89|4324.99|4324.39|4324.99|4324.39|4323.37|4322.77|38
1646367110000|2022-03-04 04:11:50|4324.87|4324.27|4324.74|4324.14|4324.87|4324.27|4324.62|4324.02|13
1646367120000|2022-03-04 04:12:00|4324.99|4324.39|4325.12|4324.52|4325.37|4324.77|4324.99|4324.39|41
1646367130000|2022-03-04 04:12:10|4325.24|4324.64|4324.49|4323.89|4325.24|4324.64|4324.49|4323.89|14
1646367140000|2022-03-04 04:12:20|4324.74|4324.14|4324.12|4323.52|4324.87|4324.27|4324.12|4323.52|32
1646367150000|2022-03-04 04:12:30|4323.99|4323.39|4324.24|4323.64|4324.49|4323.89|4323.74|4323.14|18
1646367160000|2022-03-04 04:12:40|4324.12|4323.52|4323.49|4322.89|4324.12|4323.52|4323.37|4322.77|12
1646367170000|2022-03-04 04:12:50|4323.37|4322.77|4323.24|4322.64|4323.37|4322.77|4323.24|4322.64|9
1646367180000|2022-03-04 04:13:00|4323.37|4322.77|4323.24|4322.64|4323.37|4322.77|4323.12|4322.52|18
1646367190000|2022-03-04 04:13:10|4323.12|4322.52|4322.62|4322.02|4323.12|4322.52|4322.49|4321.89|43
1646367200000|2022-03-04 04:13:20|4322.49|4321.89|4322.49|4321.89|4322.49|4321.89|4321.99|4321.39|28
1646367210000|2022-03-04 04:13:30|4323.24|4322.64|4323.37|4322.77|4323.49|4322.89|4323.12|4322.52|11
1646367220000|2022-03-04 04:13:40|4323.62|4323.02|4323.62|4323.02|4323.99|4323.39|4322.87|4322.27|37
1646367230000|2022-03-04 04:13:50|4323.74|4323.14|4322.99|4322.39|4323.74|4323.14|4322.62|4322.02|48
1646367240000|2022-03-04 04:14:00|4323.49|4322.89|4324.74|4324.14|4324.87|4324.27|4323.49|4322.89|80
1646367250000|2022-03-04 04:14:10|4324.62|4324.02|4323.74|4323.14|4324.74|4324.14|4323.62|4323.02|17
1646367260000|2022-03-04 04:14:20|4323.62|4323.02|4323.62|4323.02|4323.99|4323.39|4323.49|4322.89|58
1646367270000|2022-03-04 04:14:30|4323.74|4323.14|4322.37|4321.77|4323.74|4323.14|4322.37|4321.77|35
1646367280000|2022-03-04 04:14:40|4322.49|4321.89|4322.49|4321.89|4323.12|4322.52|4322.37|4321.77|56
1646367290000|2022-03-04 04:14:50|4322.62|4322.02|4322.87|4322.27|4322.87|4322.27|4322.62|4322.02|9
1646367300000|2022-03-04 04:15:00|4323.24|4322.64|4323.49|4322.89|4323.49|4322.89|4323.12|4322.52|25
1646367310000|2022-03-04 04:15:10|4323.74|4323.14|4323.12|4322.52|4323.74|4323.14|4323.12|4322.52|24
1646367320000|2022-03-04 04:15:20|4322.99|4322.39|4322.74|4322.14|4323.12|4322.52|4322.62|4322.02|22
1646367330000|2022-03-04 04:15:30|4322.49|4321.89|4322.37|4321.77|4322.74|4322.14|4322.37|4321.77|30
1646367340000|2022-03-04 04:15:40|4322.49|4321.89|4323.37|4322.77|4323.49|4322.89|4322.49|4321.89|10
1646367350000|2022-03-04 04:15:50|4323.49|4322.89|4324.37|4323.77|4324.37|4323.77|4323.49|4322.89|33
1646367360000|2022-03-04 04:16:00|4324.49|4323.89|4326.12|4325.52|4326.49|4325.89|4324.37|4323.77|180
1646367370000|2022-03-04 04:16:10|4325.99|4325.39|4326.12|4325.52|4326.37|4325.77|4325.62|4325.02|107
1646367380000|2022-03-04 04:16:20|4325.99|4325.39|4325.74|4325.14|4326.37|4325.77|4325.24|4324.64|51
1646367390000|2022-03-04 04:16:30|4325.62|4325.02|4325.12|4324.52|4325.62|4325.02|4324.87|4324.27|47
1646367400000|2022-03-04 04:16:40|4325.24|4324.64|4325.37|4324.77|4325.37|4324.77|4324.87|4324.27|24
1646367410000|2022-03-04 04:16:50|4325.24|4324.64|4324.62|4324.02|4325.24|4324.64|4324.62|4324.02|41
1646367420000|2022-03-04 04:17:00|4324.49|4323.89|4324.49|4323.89|4324.49|4323.89|4323.87|4323.27|16
1646367430000|2022-03-04 04:17:10|4324.37|4323.77|4324.62|4324.02|4324.62|4324.02|4324.24|4323.64|5
1646367440000|2022-03-04 04:17:20|4324.49|4323.89|4324.74|4324.14|4324.87|4324.27|4324.49|4323.89|16
1646367450000|2022-03-04 04:17:30|4324.62|4324.02|4324.74|4324.14|4324.99|4324.39|4324.62|4324.02|11
1646367460000|2022-03-04 04:17:40|4324.87|4324.27|4324.62|4324.02|4325.12|4324.52|4324.62|4324.02|13
1646367470000|2022-03-04 04:17:50|4324.99|4324.39|4324.62|4324.02|4325.37|4324.77|4324.62|4324.02|27
1646367480000|2022-03-04 04:18:00|4324.49|4323.89|4325.37|4324.77|4325.49|4324.89|4324.49|4323.89|30
1646367490000|2022-03-04 04:18:10|4325.24|4324.64|4324.99|4324.39|4325.49|4324.89|4324.87|4324.27|22
1646367500000|2022-03-04 04:18:20|4324.87|4324.27|4324.99|4324.39|4324.99|4324.39|4324.62|4324.02|8
1646367510000|2022-03-04 04:18:30|4324.74|4324.14|4324.87|4324.27|4325.24|4324.64|4324.49|4323.89|20
1646367520000|2022-03-04 04:18:40|4324.74|4324.14|4324.24|4323.64|4324.99|4324.39|4324.24|4323.64|9
1646367530000|2022-03-04 04:18:50|4324.49|4323.89|4324.74|4324.14|4324.74|4324.14|4324.49|4323.89|2
1646367540000|2022-03-04 04:19:00|4324.24|4323.64|4324.12|4323.52|4324.62|4324.02|4324.12|4323.52|6
1646367550000|2022-03-04 04:19:10|4324.24|4323.64|4324.49|4323.89|4324.49|4323.89|4323.74|4323.14|29
1646367560000|2022-03-04 04:19:20|4324.37|4323.77|4324.49|4323.89|4324.49|4323.89|4324.37|4323.77|4
1646367570000|2022-03-04 04:19:30|4324.74|4324.14|4324.62|4324.02|4325.12|4324.52|4324.37|4323.77|41
1646367580000|2022-03-04 04:19:40|4324.99|4324.39|4325.24|4324.64|4325.62|4325.02|4324.99|4324.39|31
1646367590000|2022-03-04 04:19:50|4325.49|4324.89|4325.99|4325.39|4326.24|4325.64|4325.49|4324.89|35
1646367600000|2022-03-04 04:20:00|4325.87|4325.27|4325.24|4324.64|4326.12|4325.52|4325.24|4324.64|30
1646367610000|2022-03-04 04:20:10|4325.12|4324.52|4324.99|4324.39|4325.24|4324.64|4324.99|4324.39|5
1646367620000|2022-03-04 04:20:20|4324.74|4324.14|4324.24|4323.64|4324.74|4324.14|4324.24|4323.64|20
1646367630000|2022-03-04 04:20:30|4324.37|4323.77|4323.99|4323.39|4324.87|4324.27|4323.99|4323.39|33
1646367640000|2022-03-04 04:20:40|4323.87|4323.27|4324.49|4323.89|4324.49|4323.89|4323.87|4323.27|19
1646367650000|2022-03-04 04:20:50|4324.37|4323.77|4324.99|4324.39|4324.99|4324.39|4324.37|4323.77|7
1646367660000|2022-03-04 04:21:00|4324.87|4324.27|4324.99|4324.39|4325.12|4324.52|4324.74|4324.14|12
1646367670000|2022-03-04 04:21:10|4324.37|4323.77|4325.24|4324.64|4325.24|4324.64|4324.37|4323.77|23
1646367680000|2022-03-04 04:21:20|4325.12|4324.52|4325.24|4324.64|4325.24|4324.64|4324.99|4324.39|13
1646367690000|2022-03-04 04:21:30|4325.37|4324.77|4324.49|4323.89|4325.37|4324.77|4324.49|4323.89|15
1646367700000|2022-03-04 04:21:40|4323.99|4323.39|4323.87|4323.27|4324.24|4323.64|4323.87|4323.27|30
1646367710000|2022-03-04 04:21:50|4324.24|4323.64|4323.99|4323.39|4324.24|4323.64|4323.87|4323.27|12
1646367720000|2022-03-04 04:22:00|4324.12|4323.52|4324.12|4323.52|4324.49|4323.89|4323.99|4323.39|6
1646367730000|2022-03-04 04:22:10|4324.49|4323.89|4324.24|4323.64|4324.49|4323.89|4324.24|4323.64|4
1646367740000|2022-03-04 04:22:20|4324.12|4323.52|4323.49|4322.89|4324.12|4323.52|4323.49|4322.89|90
1646367750000|2022-03-04 04:22:30|4323.12|4322.52|4323.49|4322.89|4323.49|4322.89|4322.99|4322.39|21
1646367760000|2022-03-04 04:22:40|4323.37|4322.77|4323.24|4322.64|4323.37|4322.77|4323.24|4322.64|4
1646367770000|2022-03-04 04:22:50|4322.99|4322.39|4322.74|4322.14|4322.99|4322.39|4322.62|4322.02|9
1646367780000|2022-03-04 04:23:00|4323.12|4322.52|4322.74|4322.14|4323.37|4322.77|4322.74|4322.14|14
1646367790000|2022-03-04 04:23:10|4322.62|4322.02|4321.99|4321.39|4322.62|4322.02|4321.62|4321.02|88
1646367800000|2022-03-04 04:23:20|4321.87|4321.27|4321.74|4321.14|4322.12|4321.52|4321.62|4321.02|111
1646367810000|2022-03-04 04:23:30|4321.62|4321.02|4320.99|4320.39|4321.62|4321.02|4320.99|4320.39|69
1646367820000|2022-03-04 04:23:40|4321.12|4320.52|4321.12|4320.52|4321.49|4320.89|4320.99|4320.39|45
1646367830000|2022-03-04 04:23:50|4320.99|4320.39|4320.87|4320.27|4321.12|4320.52|4320.87|4320.27|23
1646367840000|2022-03-04 04:24:00|4320.99|4320.39|4321.24|4320.64|4321.24|4320.64|4320.99|4320.39|6
1646367850000|2022-03-04 04:24:10|4321.37|4320.77|4321.24|4320.64|4321.62|4321.02|4321.12|4320.52|12
1646367860000|2022-03-04 04:24:20|4321.37|4320.77|4321.37|4320.77|4321.37|4320.77|4321.37|4320.77|2
1646367870000|2022-03-04 04:24:30|4321.49|4320.89|4321.49|4320.89|4321.62|4321.02|4321.49|4320.89|7
1646367880000|2022-03-04 04:24:40|4321.62|4321.02|4321.74|4321.14|4322.12|4321.52|4321.62|4321.02|11
1646367890000|2022-03-04 04:24:50|4321.62|4321.02|4321.99|4321.39|4322.12|4321.52|4321.62|4321.02|37
1646367900000|2022-03-04 04:25:00|4322.37|4321.77|4322.24|4321.64|4322.62|4322.02|4322.24|4321.64|11
1646367910000|2022-03-04 04:25:10|4322.12|4321.52|4322.74|4322.14|4322.87|4322.27|4322.12|4321.52|12
1646367920000|2022-03-04 04:25:20|4322.87|4322.27|4322.62|4322.02|4323.12|4322.52|4322.62|4322.02|12
1646367930000|2022-03-04 04:25:30|4322.74|4322.14|4322.62|4322.02|4323.12|4322.52|4322.62|4322.02|13
1646367940000|2022-03-04 04:25:40|4322.74|4322.14|4322.87|4322.27|4322.99|4322.39|4322.74|4322.14|7
1646367950000|2022-03-04 04:25:50|4322.99|4322.39|4322.74|4322.14|4322.99|4322.39|4322.62|4322.02|15
1646367960000|2022-03-04 04:26:00|4322.87|4322.27|4322.49|4321.89|4322.87|4322.27|4322.49|4321.89|5
1646367970000|2022-03-04 04:26:10|4324.12|4323.52|4324.62|4324.02|4324.74|4324.14|4324.12|4323.52|341
1646367980000|2022-03-04 04:26:20|4324.87|4324.27|4325.12|4324.52|4325.12|4324.52|4324.87|4324.27|17
1646367990000|2022-03-04 04:26:30|4324.74|4324.14|4323.99|4323.39|4324.74|4324.14|4323.99|4323.39|32
1646368000000|2022-03-04 04:26:40|4324.12|4323.52|4324.24|4323.64|4324.37|4323.77|4324.12|4323.52|5
1646368010000|2022-03-04 04:26:50|4324.37|4323.77|4323.37|4322.77|4324.37|4323.77|4323.37|4322.77|26
1646368020000|2022-03-04 04:27:00|4323.49|4322.89|4323.24|4322.64|4323.99|4323.39|4323.24|4322.64|26
1646368030000|2022-03-04 04:27:10|4322.99|4322.39|4323.49|4322.89|4323.49|4322.89|4322.99|4322.39|13
1646368040000|2022-03-04 04:27:20|4323.37|4322.77|4322.62|4322.02|4323.37|4322.77|4322.24|4321.64|37
1646368050000|2022-03-04 04:27:30|4322.49|4321.89|4322.87|4322.27|4322.87|4322.27|4322.49|4321.89|7
1646368060000|2022-03-04 04:27:40|4322.49|4321.89|4322.62|4322.02|4322.87|4322.27|4322.49|4321.89|87
1646368070000|2022-03-04 04:27:50|4322.49|4321.89|4321.99|4321.39|4322.62|4322.02|4321.87|4321.27|34
1646368080000|2022-03-04 04:28:00|4322.12|4321.52|4322.74|4322.14|4322.74|4322.14|4322.12|4321.52|21
1646368090000|2022-03-04 04:28:10|4322.62|4322.02|4321.62|4321.02|4322.62|4322.02|4321.62|4321.02|12
1646368100000|2022-03-04 04:28:20|4321.74|4321.14|4320.87|4320.27|4321.74|4321.14|4320.87|4320.27|87
1646368110000|2022-03-04 04:28:30|4321.12|4320.52|4321.24|4320.64|4321.49|4320.89|4321.12|4320.52|15
1646368120000|2022-03-04 04:28:40|4321.49|4320.89|4321.87|4321.27|4321.99|4321.39|4321.49|4320.89|18
1646368130000|2022-03-04 04:28:50|4321.74|4321.14|4322.37|4321.77|4322.62|4322.02|4321.74|4321.14|16
1646368140000|2022-03-04 04:29:00|4322.49|4321.89|4321.99|4321.39|4322.49|4321.89|4321.99|4321.39|30
1646368150000|2022-03-04 04:29:10|4322.12|4321.52|4322.12|4321.52|4322.12|4321.52|4322.12|4321.52|38
1646368160000|2022-03-04 04:29:20|4322.37|4321.77|4321.87|4321.27|4322.37|4321.77|4321.87|4321.27|41
1646368170000|2022-03-04 04:29:30|4321.99|4321.39|4321.99|4321.39|4321.99|4321.39|4321.62|4321.02|8
1646368180000|2022-03-04 04:29:40|4321.62|4321.02|4321.99|4321.39|4321.99|4321.39|4320.99|4320.39|67
1646368190000|2022-03-04 04:29:50|4322.12|4321.52|4322.99|4322.39|4322.99|4322.39|4321.99|4321.39|16
1646368200000|2022-03-04 04:30:00|4323.12|4322.52|4323.24|4322.64|4323.24|4322.64|4322.87|4322.27|11
1646368210000|2022-03-04 04:30:10|4323.12|4322.52|4323.74|4323.14|4323.74|4323.14|4322.87|4322.27|18
1646368220000|2022-03-04 04:30:20|4323.62|4323.02|4324.37|4323.77|4324.37|4323.77|4323.49|4322.89|114
1646368230000|2022-03-04 04:30:30|4324.24|4323.64|4324.37|4323.77|4324.49|4323.89|4324.24|4323.64|22
1646368240000|2022-03-04 04:30:40|4324.49|4323.89|4324.24|4323.64|4324.49|4323.89|4323.87|4323.27|43
1646368250000|2022-03-04 04:30:50|4324.49|4323.89|4323.87|4323.27|4324.49|4323.89|4323.87|4323.27|33
1646368260000|2022-03-04 04:31:00|4323.99|4323.39|4323.49|4322.89|4324.37|4323.77|4323.49|4322.89|36
1646368270000|2022-03-04 04:31:10|4323.62|4323.02|4323.62|4323.02|4323.62|4323.02|4323.37|4322.77|15
1646368280000|2022-03-04 04:31:20|4323.74|4323.14|4323.62|4323.02|4323.74|4323.14|4323.62|4323.02|0
1646368290000|2022-03-04 04:31:30|4323.99|4323.39|4323.49|4322.89|4323.99|4323.39|4323.37|4322.77|39
1646368300000|2022-03-04 04:31:40|4323.37|4322.77|4322.99|4322.39|4323.37|4322.77|4322.99|4322.39|20
1646368310000|2022-03-04 04:31:50|4322.87|4322.27|4323.12|4322.52|4323.12|4322.52|4322.49|4321.89|17
1646368320000|2022-03-04 04:32:00|4322.99|4322.39|4322.99|4322.39|4322.99|4322.39|4322.74|4322.14|19
1646368330000|2022-03-04 04:32:10|4323.12|4322.52|4322.62|4322.02|4323.12|4322.52|4322.62|4322.02|4
1646368350000|2022-03-04 04:32:30|4322.74|4322.14|4322.49|4321.89|4323.12|4322.52|4322.49|4321.89|7
1646368360000|2022-03-04 04:32:40|4322.37|4321.77|4319.37|4318.77|4322.37|4321.77|4319.37|4318.77|203
1646368370000|2022-03-04 04:32:50|4319.62|4319.02|4319.99|4319.39|4319.99|4319.39|4319.62|4319.02|75
1646368380000|2022-03-04 04:33:00|4320.12|4319.52|4319.99|4319.39|4320.37|4319.77|4319.74|4319.14|46
1646368390000|2022-03-04 04:33:10|4320.12|4319.52|4319.87|4319.27|4320.12|4319.52|4319.62|4319.02|39
1646368400000|2022-03-04 04:33:20|4319.74|4319.14|4320.24|4319.64|4320.24|4319.64|4319.74|4319.14|42
1646368410000|2022-03-04 04:33:30|4320.49|4319.89|4319.62|4319.02|4320.99|4320.39|4319.62|4319.02|51
1646368420000|2022-03-04 04:33:40|4319.74|4319.14|4321.24|4320.64|4321.24|4320.64|4319.74|4319.14|59
1646368430000|2022-03-04 04:33:50|4321.12|4320.52|4321.74|4321.14|4321.74|4321.14|4321.12|4320.52|9
1646368440000|2022-03-04 04:34:00|4322.24|4321.64|4322.24|4321.64|4322.24|4321.64|4321.49|4320.89|35
1646368450000|2022-03-04 04:34:10|4322.37|4321.77|4322.24|4321.64|4322.37|4321.77|4322.24|4321.64|10
1646368460000|2022-03-04 04:34:20|4322.12|4321.52|4321.99|4321.39|4322.24|4321.64|4321.87|4321.27|17
1646368470000|2022-03-04 04:34:30|4321.87|4321.27|4321.62|4321.02|4321.87|4321.27|4321.37|4320.77|40
1646368480000|2022-03-04 04:34:40|4321.87|4321.27|4321.37|4320.77|4321.87|4321.27|4321.12|4320.52|13
1646368490000|2022-03-04 04:34:50|4321.24|4320.64|4321.49|4320.89|4321.49|4320.89|4321.12|4320.52|11
1646368500000|2022-03-04 04:35:00|4321.37|4320.77|4321.24|4320.64|4321.37|4320.77|4320.99|4320.39|44
1646368510000|2022-03-04 04:35:10|4321.37|4320.77|4321.74|4321.14|4321.87|4321.27|4321.37|4320.77|11
1646368520000|2022-03-04 04:35:20|4321.87|4321.27|4321.62|4321.02|4321.87|4321.27|4321.49|4320.89|36
1646368530000|2022-03-04 04:35:30|4321.37|4320.77|4320.74|4320.14|4321.37|4320.77|4320.74|4320.14|18
1646368540000|2022-03-04 04:35:40|4320.62|4320.02|4320.49|4319.89|4320.74|4320.14|4320.49|4319.89|18
1646368550000|2022-03-04 04:35:50|4320.62|4320.02|4321.49|4320.89|4321.99|4321.39|4320.62|4320.02|34
1646368560000|2022-03-04 04:36:00|4321.62|4321.02|4321.87|4321.27|4322.12|4321.52|4321.62|4321.02|7
1646368570000|2022-03-04 04:36:10|4321.99|4321.39|4321.99|4321.39|4321.99|4321.39|4321.99|4321.39|6
1646368580000|2022-03-04 04:36:20|4321.87|4321.27|4321.37|4320.77|4321.87|4321.27|4321.37|4320.77|7
1646368590000|2022-03-04 04:36:30|4321.49|4320.89|4321.24|4320.64|4321.49|4320.89|4321.24|4320.64|4
1646368600000|2022-03-04 04:36:40|4321.62|4321.02|4322.87|4322.27|4322.87|4322.27|4321.49|4320.89|61
1646368610000|2022-03-04 04:36:50|4322.49|4321.89|4322.74|4322.14|4322.74|4322.14|4322.37|4321.77|82
1646368620000|2022-03-04 04:37:00|4322.62|4322.02|4322.49|4321.89|4322.62|4322.02|4322.37|4321.77|12
1646368630000|2022-03-04 04:37:10|4322.37|4321.77|4322.37|4321.77|4322.37|4321.77|4322.37|4321.77|0
1646368640000|2022-03-04 04:37:20|4322.24|4321.64|4322.24|4321.64|4322.37|4321.77|4322.12|4321.52|5
1646368660000|2022-03-04 04:37:40|4322.37|4321.77|4322.74|4322.14|4322.74|4322.14|4322.37|4321.77|15
1646368670000|2022-03-04 04:37:50|4322.49|4321.89|4322.37|4321.77|4322.49|4321.89|4322.37|4321.77|11
1646368680000|2022-03-04 04:38:00|4322.62|4322.02|4322.62|4322.02|4322.62|4322.02|4322.62|4322.02|5
1646368690000|2022-03-04 04:38:10|4322.74|4322.14|4322.87|4322.27|4322.87|4322.27|4322.74|4322.14|5
1646368700000|2022-03-04 04:38:20|4323.24|4322.64|4322.99|4322.39|4323.37|4322.77|4322.99|4322.39|24
1646368710000|2022-03-04 04:38:30|4322.74|4322.14|4322.74|4322.14|4322.74|4322.14|4322.62|4322.02|14
1646368720000|2022-03-04 04:38:40|4322.62|4322.02|4322.74|4322.14|4322.74|4322.14|4322.62|4322.02|2
1646368730000|2022-03-04 04:38:50|4322.99|4322.39|4323.37|4322.77|4323.37|4322.77|4322.99|4322.39|16
1646368740000|2022-03-04 04:39:00|4322.99|4322.39|4322.99|4322.39|4322.99|4322.39|4322.99|4322.39|2
1646368750000|2022-03-04 04:39:10|4323.12|4322.52|4323.24|4322.64|4323.24|4322.64|4323.12|4322.52|7
1646368760000|2022-03-04 04:39:20|4323.62|4323.02|4324.87|4324.27|4324.87|4324.27|4323.62|4323.02|68
1646368770000|2022-03-04 04:39:30|4324.37|4323.77|4324.62|4324.02|4324.87|4324.27|4324.37|4323.77|64
1646368780000|2022-03-04 04:39:40|4324.37|4323.77|4324.49|4323.89|4324.62|4324.02|4324.37|4323.77|22
1646368790000|2022-03-04 04:39:50|4324.87|4324.27|4325.24|4324.64|4325.49|4324.89|4324.87|4324.27|78
1646368800000|2022-03-04 04:40:00|4325.12|4324.52|4325.12|4324.52|4325.37|4324.77|4325.12|4324.52|28
1646368810000|2022-03-04 04:40:10|4325.37|4324.77|4326.12|4325.52|4326.12|4325.52|4325.37|4324.77|35
1646368820000|2022-03-04 04:40:20|4325.87|4325.27|4327.37|4326.77|4327.99|4327.39|4325.87|4325.27|242
1646368830000|2022-03-04 04:40:30|4327.24|4326.64|4327.24|4326.64|4327.37|4326.77|4327.12|4326.52|27
1646368840000|2022-03-04 04:40:40|4327.37|4326.77|4327.87|4327.27|4327.87|4327.27|4327.12|4326.52|44
1646368850000|2022-03-04 04:40:50|4327.62|4327.02|4327.24|4326.64|4327.74|4327.14|4327.12|4326.52|30
1646368860000|2022-03-04 04:41:00|4327.37|4326.77|4327.24|4326.64|4327.49|4326.89|4326.74|4326.14|37
1646368870000|2022-03-04 04:41:10|4326.99|4326.39|4326.87|4326.27|4327.12|4326.52|4326.87|4326.27|17
1646368880000|2022-03-04 04:41:20|4326.74|4326.14|4327.37|4326.77|4327.37|4326.77|4326.74|4326.14|19
1646368890000|2022-03-04 04:41:30|4326.99|4326.39|4327.12|4326.52|4327.12|4326.52|4326.87|4326.27|7
1646368900000|2022-03-04 04:41:40|4326.99|4326.39|4326.87|4326.27|4326.99|4326.39|4326.74|4326.14|19
1646368910000|2022-03-04 04:41:50|4326.74|4326.14|4327.24|4326.64|4327.24|4326.64|4326.74|4326.14|20
1646368920000|2022-03-04 04:42:00|4326.74|4326.14|4326.24|4325.64|4326.87|4326.27|4326.24|4325.64|41
1646368930000|2022-03-04 04:42:10|4326.37|4325.77|4326.99|4326.39|4327.12|4326.52|4326.37|4325.77|15
1646368940000|2022-03-04 04:42:20|4327.24|4326.64|4327.37|4326.77|4327.49|4326.89|4327.24|4326.64|13
1646368950000|2022-03-04 04:42:30|4327.12|4326.52|4327.12|4326.52|4327.37|4326.77|4327.12|4326.52|15
1646368960000|2022-03-04 04:42:40|4327.24|4326.64|4326.74|4326.14|4327.24|4326.64|4326.74|4326.14|22
1646368970000|2022-03-04 04:42:50|4326.37|4325.77|4326.37|4325.77|4326.37|4325.77|4326.37|4325.77|13
1646368980000|2022-03-04 04:43:00|4326.49|4325.89|4326.74|4326.14|4326.74|4326.14|4326.49|4325.89|7
1646368990000|2022-03-04 04:43:10|4326.62|4326.02|4326.99|4326.39|4326.99|4326.39|4326.37|4325.77|15
1646369000000|2022-03-04 04:43:20|4327.12|4326.52|4327.99|4327.39|4327.99|4327.39|4327.12|4326.52|41
1646369010000|2022-03-04 04:43:30|4327.62|4327.02|4327.62|4327.02|4327.62|4327.02|4327.37|4326.77|31
1646369020000|2022-03-04 04:43:40|4327.49|4326.89|4326.62|4326.02|4327.49|4326.89|4326.62|4326.02|16
1646369030000|2022-03-04 04:43:50|4326.74|4326.14|4326.37|4325.77|4326.74|4326.14|4326.37|4325.77|9
1646369040000|2022-03-04 04:44:00|4326.62|4326.02|4326.74|4326.14|4326.87|4326.27|4326.49|4325.89|10
1646369050000|2022-03-04 04:44:10|4326.62|4326.02|4326.49|4325.89|4326.62|4326.02|4326.37|4325.77|6
1646369060000|2022-03-04 04:44:20|4326.37|4325.77|4326.12|4325.52|4326.37|4325.77|4325.99|4325.39|22
1646369070000|2022-03-04 04:44:30|4325.87|4325.27|4325.74|4325.14|4325.87|4325.27|4325.74|4325.14|19
1646369080000|2022-03-04 04:44:40|4325.62|4325.02|4326.12|4325.52|4326.49|4325.89|4325.62|4325.02|28
1646369090000|2022-03-04 04:44:50|4325.99|4325.39|4326.49|4325.89|4326.49|4325.89|4325.99|4325.39|5
1646369100000|2022-03-04 04:45:00|4326.37|4325.77|4326.49|4325.89|4326.49|4325.89|4326.37|4325.77|3
1646369110000|2022-03-04 04:45:10|4326.37|4325.77|4326.12|4325.52|4326.37|4325.77|4326.12|4325.52|11
1646369120000|2022-03-04 04:45:20|4325.99|4325.39|4325.99|4325.39|4326.12|4325.52|4325.99|4325.39|12
1646369130000|2022-03-04 04:45:30|4325.87|4325.27|4325.49|4324.89|4325.99|4325.39|4325.49|4324.89|20
1646369140000|2022-03-04 04:45:40|4325.37|4324.77|4325.99|4325.39|4326.24|4325.64|4325.37|4324.77|25
1646369150000|2022-03-04 04:45:50|4325.24|4324.64|4325.24|4324.64|4325.24|4324.64|4325.24|4324.64|24
1646369160000|2022-03-04 04:46:00|4324.87|4324.27|4325.12|4324.52|4325.24|4324.64|4324.74|4324.14|31
1646369170000|2022-03-04 04:46:10|4325.24|4324.64|4325.12|4324.52|4325.49|4324.89|4324.87|4324.27|27
1646369180000|2022-03-04 04:46:20|4325.24|4324.64|4324.12|4323.52|4325.62|4325.02|4324.12|4323.52|180
1646369190000|2022-03-04 04:46:30|4324.49|4323.89|4323.62|4323.02|4324.49|4323.89|4323.62|4323.02|9
1646369200000|2022-03-04 04:46:40|4323.87|4323.27|4323.62|4323.02|4324.24|4323.64|4323.62|4323.02|33
1646369210000|2022-03-04 04:46:50|4323.37|4322.77|4323.24|4322.64|4323.37|4322.77|4322.99|4322.39|52
1646369220000|2022-03-04 04:47:00|4323.37|4322.77|4322.49|4321.89|4323.37|4322.77|4322.37|4321.77|41
1646369230000|2022-03-04 04:47:10|4322.62|4322.02|4321.87|4321.27|4322.62|4322.02|4321.87|4321.27|108
1646369240000|2022-03-04 04:47:20|4322.12|4321.52|4322.12|4321.52|4322.12|4321.52|4321.99|4321.39|15
1646369250000|2022-03-04 04:47:30|4322.24|4321.64|4322.49|4321.89|4322.62|4322.02|4322.12|4321.52|79
1646369260000|2022-03-04 04:47:40|4322.37|4321.77|4322.62|4322.02|4322.74|4322.14|4322.37|4321.77|23
1646369270000|2022-03-04 04:47:50|4322.37|4321.77|4322.49|4321.89|4322.62|4322.02|4322.37|4321.77|18
1646369280000|2022-03-04 04:48:00|4322.62|4322.02|4323.37|4322.77|4323.37|4322.77|4322.62|4322.02|17
1646369290000|2022-03-04 04:48:10|4322.99|4322.39|4322.87|4322.27|4322.99|4322.39|4322.87|4322.27|25
1646369300000|2022-03-04 04:48:20|4323.37|4322.77|4324.24|4323.64|4324.24|4323.64|4323.37|4322.77|40
1646369310000|2022-03-04 04:48:30|4324.37|4323.77|4324.49|4323.89|4324.49|4323.89|4324.24|4323.64|10
1646369320000|2022-03-04 04:48:40|4324.37|4323.77|4324.49|4323.89|4324.49|4323.89|4324.12|4323.52|5
1646369330000|2022-03-04 04:48:50|4324.37|4323.77|4324.24|4323.64|4324.37|4323.77|4324.24|4323.64|3
1646369350000|2022-03-04 04:49:10|4324.12|4323.52|4323.87|4323.27|4324.12|4323.52|4323.87|4323.27|14
1646369360000|2022-03-04 04:49:20|||||||||11
1646369370000|2022-03-04 04:49:30|4323.74|4323.14|4323.74|4323.14|4323.74|4323.14|4323.74|4323.14|10
1646369380000|2022-03-04 04:49:40|4323.87|4323.27|4324.12|4323.52|4324.12|4323.52|4323.87|4323.27|5
1646369390000|2022-03-04 04:49:50|||||||||1
1646369400000|2022-03-04 04:50:00|4324.62|4324.02|4324.62|4324.02|4324.87|4324.27|4324.62|4324.02|22
1646369410000|2022-03-04 04:50:10|4324.87|4324.27|4325.37|4324.77|4325.37|4324.77|4324.62|4324.02|24
1646369420000|2022-03-04 04:50:20|4325.24|4324.64|4325.12|4324.52|4325.37|4324.77|4325.12|4324.52|8
1646369430000|2022-03-04 04:50:30|4325.24|4324.64|4325.24|4324.64|4325.49|4324.89|4325.24|4324.64|9
1646369440000|2022-03-04 04:50:40|4325.12|4324.52|4325.12|4324.52|4325.12|4324.52|4324.87|4324.27|5
1646369450000|2022-03-04 04:50:50|4325.24|4324.64|4325.12|4324.52|4325.24|4324.64|4325.12|4324.52|4
1646369460000|2022-03-04 04:51:00|4324.99|4324.39|4324.62|4324.02|4325.12|4324.52|4324.62|4324.02|12
1646369470000|2022-03-04 04:51:10|4324.74|4324.14|4324.74|4324.14|4324.87|4324.27|4324.62|4324.02|3
1646369480000|2022-03-04 04:51:20|4324.87|4324.27|4324.62|4324.02|4324.87|4324.27|4324.62|4324.02|1
1646369490000|2022-03-04 04:51:30|4324.49|4323.89|4324.87|4324.27|4324.87|4324.27|4324.49|4323.89|19
1646369500000|2022-03-04 04:51:40|4324.74|4324.14|4324.74|4324.14|4324.87|4324.27|4324.37|4323.77|23
1646369510000|2022-03-04 04:51:50|4324.62|4324.02|4324.37|4323.77|4324.62|4324.02|4324.37|4323.77|6
1646369520000|2022-03-04 04:52:00|4324.62|4324.02|4324.49|4323.89|4324.62|4324.02|4324.49|4323.89|3
1646369530000|2022-03-04 04:52:10|4324.62|4324.02|4324.99|4324.39|4324.99|4324.39|4324.62|4324.02|16
1646369540000|2022-03-04 04:52:20|4325.12|4324.52|4325.24|4324.64|4325.37|4324.77|4324.99|4324.39|14
1646369550000|2022-03-04 04:52:30|4325.37|4324.77|4324.87|4324.27|4325.37|4324.77|4324.87|4324.27|7
1646369560000|2022-03-04 04:52:40|4325.12|4324.52|4325.12|4324.52|4325.12|4324.52|4325.12|4324.52|2
1646369570000|2022-03-04 04:52:50|4324.99|4324.39|4324.99|4324.39|4325.12|4324.52|4324.87|4324.27|5
1646369580000|2022-03-04 04:53:00|4324.87|4324.27|4324.87|4324.27|4324.87|4324.27|4324.87|4324.27|1
1646369600000|2022-03-04 04:53:20|4324.99|4324.39|4324.99|4324.39|4324.99|4324.39|4324.99|4324.39|4
1646369610000|2022-03-04 04:53:30|4325.12|4324.52|4325.37|4324.77|4325.37|4324.77|4325.12|4324.52|10
1646369620000|2022-03-04 04:53:40|4325.24|4324.64|4325.37|4324.77|4325.37|4324.77|4325.24|4324.64|10
1646369630000|2022-03-04 04:53:50|4325.49|4324.89|4325.62|4325.02|4325.62|4325.02|4325.24|4324.64|8
1646369640000|2022-03-04 04:54:00|4325.49|4324.89|4324.87|4324.27|4325.49|4324.89|4324.87|4324.27|37
1646369650000|2022-03-04 04:54:10|4324.74|4324.14|4325.24|4324.64|4325.24|4324.64|4324.62|4324.02|8
1646369660000|2022-03-04 04:54:20|4325.12|4324.52|4325.37|4324.77|4325.37|4324.77|4325.12|4324.52|9
1646369670000|2022-03-04 04:54:30|4325.49|4324.89|4325.87|4325.27|4326.24|4325.64|4325.49|4324.89|56
1646369680000|2022-03-04 04:54:40|4325.74|4325.14|4325.49|4324.89|4325.74|4325.14|4325.49|4324.89|8
1646369690000|2022-03-04 04:54:50|4325.99|4325.39|4325.99|4325.39|4326.24|4325.64|4325.87|4325.27|24
1646369700000|2022-03-04 04:55:00|4326.12|4325.52|4325.74|4325.14|4326.12|4325.52|4325.62|4325.02|15
1646369710000|2022-03-04 04:55:10|4325.62|4325.02|4325.87|4325.27|4325.87|4325.27|4325.62|4325.02|7
1646369720000|2022-03-04 04:55:20|4326.24|4325.64|4326.24|4325.64|4326.24|4325.64|4326.24|4325.64|9
1646369730000|2022-03-04 04:55:30|4326.12|4325.52|4326.12|4325.52|4326.37|4325.77|4326.12|4325.52|2
1646369740000|2022-03-04 04:55:40|4326.24|4325.64|4326.24|4325.64|4326.37|4325.77|4326.12|4325.52|15
1646369750000|2022-03-04 04:55:50|4326.37|4325.77|4327.49|4326.89|4327.49|4326.89|4326.37|4325.77|84
1646369760000|2022-03-04 04:56:00|4327.37|4326.77|4327.87|4327.27|4327.99|4327.39|4327.37|4326.77|20
1646369770000|2022-03-04 04:56:10|4327.99|4327.39|4328.12|4327.52|4328.12|4327.52|4327.87|4327.27|24
1646369780000|2022-03-04 04:56:20|4328.24|4327.64|4327.99|4327.39|4328.24|4327.64|4327.99|4327.39|26
1646369790000|2022-03-04 04:56:30|4327.87|4327.27|4327.87|4327.27|4327.99|4327.39|4327.49|4326.89|23
1646369800000|2022-03-04 04:56:40|4328.12|4327.52|4328.12|4327.52|4328.12|4327.52|4328.12|4327.52|10
1646369810000|2022-03-04 04:56:50|4328.24|4327.64|4327.62|4327.02|4328.24|4327.64|4327.49|4326.89|19
1646369820000|2022-03-04 04:57:00|4327.74|4327.14|4327.99|4327.39|4327.99|4327.39|4327.49|4326.89|23
1646369830000|2022-03-04 04:57:10|4328.12|4327.52|4328.74|4328.14|4328.99|4328.39|4328.12|4327.52|56
1646369840000|2022-03-04 04:57:20|4328.87|4328.27|4328.74|4328.14|4328.87|4328.27|4328.74|4328.14|11
1646369850000|2022-03-04 04:57:30|4328.87|4328.27|4329.12|4328.52|4329.24|4328.64|4328.87|4328.27|24
1646369860000|2022-03-04 04:57:40|4329.24|4328.64|4329.62|4329.02|4329.74|4329.14|4329.24|4328.64|29
1646369870000|2022-03-04 04:57:50|4329.74|4329.14|4329.37|4328.77|4329.74|4329.14|4329.12|4328.52|44
1646369880000|2022-03-04 04:58:00|4328.87|4328.27|4328.62|4328.02|4328.87|4328.27|4328.62|4328.02|22
1646369890000|2022-03-04 04:58:10|4328.49|4327.89|4328.99|4328.39|4328.99|4328.39|4328.49|4327.89|47
1646369900000|2022-03-04 04:58:20|4328.87|4328.27|4328.99|4328.39|4328.99|4328.39|4328.87|4328.27|11
1646369910000|2022-03-04 04:58:30|4328.87|4328.27|4328.12|4327.52|4328.87|4328.27|4327.99|4327.39|9
1646369920000|2022-03-04 04:58:40|4328.24|4327.64|4328.62|4328.02|4329.12|4328.52|4327.99|4327.39|15
1646369930000|2022-03-04 04:58:50|4328.74|4328.14|4328.74|4328.14|4328.74|4328.14|4328.62|4328.02|7
1646369940000|2022-03-04 04:59:00|4328.87|4328.27|4328.99|4328.39|4329.12|4328.52|4328.87|4328.27|3
1646369950000|2022-03-04 04:59:10|4328.87|4328.27|4328.87|4328.27|4329.12|4328.52|4328.87|4328.27|5
1646369960000|2022-03-04 04:59:20|4328.99|4328.39|4328.74|4328.14|4329.12|4328.52|4328.74|4328.14|14
1646369970000|2022-03-04 04:59:30|4328.62|4328.02|4328.49|4327.89|4328.62|4328.02|4328.24|4327.64|18
1646369980000|2022-03-04 04:59:40|4328.62|4328.02|4328.74|4328.14|4328.87|4328.27|4328.62|4328.02|36
1646369990000|2022-03-04 04:59:50|4328.87|4328.27|4328.62|4328.02|4328.87|4328.27|4328.12|4327.52|21
1646370000000|2022-03-04 05:00:00|4328.49|4327.89|4329.99|4329.39|4329.99|4329.39|4328.49|4327.89|37
1646370010000|2022-03-04 05:00:10|4329.87|4329.27|4330.49|4329.89|4330.49|4329.89|4329.74|4329.14|51
1646370020000|2022-03-04 05:00:20|4330.37|4329.77|4329.87|4329.27|4330.37|4329.77|4329.62|4329.02|19
1646370030000|2022-03-04 05:00:30|4329.74|4329.14|4329.37|4328.77|4329.87|4329.27|4329.37|4328.77|30
1646370040000|2022-03-04 05:00:40|4329.12|4328.52|4328.74|4328.14|4329.12|4328.52|4328.62|4328.02|26
1646370050000|2022-03-04 05:00:50|4328.49|4327.89|4328.74|4328.14|4328.87|4328.27|4327.99|4327.39|42
1646370060000|2022-03-04 05:01:00|4328.62|4328.02|4329.12|4328.52|4329.12|4328.52|4328.62|4328.02|19
1646370070000|2022-03-04 05:01:10|4328.99|4328.39|4328.49|4327.89|4328.99|4328.39|4328.24|4327.64|28
1646370080000|2022-03-04 05:01:20|4328.37|4327.77|4327.87|4327.27|4328.37|4327.77|4327.74|4327.14|5
1646370090000|2022-03-04 05:01:30|4327.99|4327.39|4327.99|4327.39|4328.24|4327.64|4327.62|4327.02|30
1646370100000|2022-03-04 05:01:40|4328.12|4327.52|4327.37|4326.77|4328.24|4327.64|4327.12|4326.52|20
1646370110000|2022-03-04 05:01:50|4327.24|4326.64|4327.62|4327.02|4327.74|4327.14|4327.24|4326.64|19
1646370120000|2022-03-04 05:02:00|4327.49|4326.89|4327.74|4327.14|4327.87|4327.27|4327.37|4326.77|6
1646370130000|2022-03-04 05:02:10|4327.87|4327.27|4328.49|4327.89|4328.62|4328.02|4327.87|4327.27|22
1646370140000|2022-03-04 05:02:20|4328.87|4328.27|4328.74|4328.14|4328.87|4328.27|4328.37|4327.77|17
1646370150000|2022-03-04 05:02:30|4328.62|4328.02|4328.24|4327.64|4328.62|4328.02|4328.12|4327.52|12
1646370160000|2022-03-04 05:02:40|4328.12|4327.52|4328.74|4328.14|4328.74|4328.14|4328.12|4327.52|15
1646370170000|2022-03-04 05:02:50|4328.62|4328.02|4327.99|4327.39|4328.62|4328.02|4327.62|4327.02|36
1646370180000|2022-03-04 05:03:00|4327.87|4327.27|4328.24|4327.64|4328.24|4327.64|4327.87|4327.27|1
1646370190000|2022-03-04 05:03:10|4328.12|4327.52|4328.49|4327.89|4328.49|4327.89|4327.99|4327.39|5
1646370200000|2022-03-04 05:03:20|4328.37|4327.77|4328.12|4327.52|4328.37|4327.77|4328.12|4327.52|16
1646370210000|2022-03-04 05:03:30|4327.99|4327.39|4328.74|4328.14|4328.74|4328.14|4327.99|4327.39|15
1646370220000|2022-03-04 05:03:40|4328.87|4328.27|4327.99|4327.39|4328.87|4328.27|4327.99|4327.39|11
1646370230000|2022-03-04 05:03:50|4328.12|4327.52|4328.99|4328.39|4329.12|4328.52|4328.12|4327.52|18
1646370240000|2022-03-04 05:04:00|4328.87|4328.27|4328.74|4328.14|4328.99|4328.39|4328.49|4327.89|19
1646370250000|2022-03-04 05:04:10|4328.62|4328.02|4328.99|4328.39|4328.99|4328.39|4328.37|4327.77|18
1646370260000|2022-03-04 05:04:20|4329.24|4328.64|4329.37|4328.77|4329.37|4328.77|4329.24|4328.64|22
1646370270000|2022-03-04 05:04:30|4329.49|4328.89|4329.99|4329.39|4329.99|4329.39|4329.49|4328.89|26
1646370280000|2022-03-04 05:04:40|4330.12|4329.52|4331.87|4331.27|4332.24|4331.64|4330.12|4329.52|200
1646370290000|2022-03-04 05:04:50|4332.12|4331.52|4332.74|4332.14|4332.74|4332.14|4332.12|4331.52|58
1646370300000|2022-03-04 05:05:00|4332.87|4332.27|4332.74|4332.14|4333.74|4333.14|4332.74|4332.14|94
1646370310000|2022-03-04 05:05:10|4332.62|4332.02|4332.62|4332.02|4332.87|4332.27|4332.62|4332.02|37
1646370320000|2022-03-04 05:05:20|4332.49|4331.89|4332.37|4331.77|4332.49|4331.89|4331.87|4331.27|51
1646370330000|2022-03-04 05:05:30|4332.62|4332.02|4332.24|4331.64|4332.62|4332.02|4332.12|4331.52|20
1646370340000|2022-03-04 05:05:40|4332.12|4331.52|4331.87|4331.27|4332.12|4331.52|4331.24|4330.64|50
1646370350000|2022-03-04 05:05:50|4331.74|4331.14|4331.49|4330.89|4331.74|4331.14|4331.24|4330.64|16
1646370360000|2022-03-04 05:06:00|4331.37|4330.77|4331.49|4330.89|4331.49|4330.89|4331.12|4330.52|14
1646370370000|2022-03-04 05:06:10|4331.24|4330.64|4331.24|4330.64|4331.37|4330.77|4331.12|4330.52|14
1646370380000|2022-03-04 05:06:20|4331.62|4331.02|4331.87|4331.27|4331.87|4331.27|4331.12|4330.52|26
1646370390000|2022-03-04 05:06:30|4331.49|4330.89|4331.12|4330.52|4331.74|4331.14|4330.99|4330.39|18
1646370400000|2022-03-04 05:06:40|4330.99|4330.39|4330.99|4330.39|4330.99|4330.39|4330.99|4330.39|0
1646370410000|2022-03-04 05:06:50|4331.24|4330.64|4331.24|4330.64|4331.24|4330.64|4331.24|4330.64|6
1646370420000|2022-03-04 05:07:00|4331.62|4331.02|4331.62|4331.02|4331.62|4331.02|4331.49|4330.89|26
1646370430000|2022-03-04 05:07:10|4331.49|4330.89|4331.62|4331.02|4331.62|4331.02|4331.49|4330.89|3
1646370440000|2022-03-04 05:07:20|4332.24|4331.64|4331.99|4331.39|4332.24|4331.64|4331.99|4331.39|20
1646370450000|2022-03-04 05:07:30|4332.12|4331.52|4332.12|4331.52|4332.12|4331.52|4331.87|4331.27|20
1646370460000|2022-03-04 05:07:40|4332.37|4331.77|4333.49|4332.89|4333.49|4332.89|4332.37|4331.77|48
1646370470000|2022-03-04 05:07:50|4333.37|4332.77|4333.24|4332.64|4333.37|4332.77|4332.49|4331.89|37
1646370480000|2022-03-04 05:08:00|4333.12|4332.52|4332.62|4332.02|4333.12|4332.52|4332.37|4331.77|32
1646370490000|2022-03-04 05:08:10|4332.87|4332.27|4333.12|4332.52|4333.12|4332.52|4332.74|4332.14|7
1646370500000|2022-03-04 05:08:20|4333.24|4332.64|4333.62|4333.02|4333.62|4333.02|4333.24|4332.64|19
1646370510000|2022-03-04 05:08:30|4333.49|4332.89|4333.24|4332.64|4333.62|4333.02|4333.24|4332.64|6
1646370520000|2022-03-04 05:08:40|4333.37|4332.77|4332.99|4332.39|4333.37|4332.77|4332.99|4332.39|11
1646370530000|2022-03-04 05:08:50|4333.12|4332.52|4333.24|4332.64|4333.24|4332.64|4333.12|4332.52|11
1646370540000|2022-03-04 05:09:00|4332.99|4332.39|4332.99|4332.39|4333.24|4332.64|4332.99|4332.39|17
1646370550000|2022-03-04 05:09:10|4332.62|4332.02|4332.99|4332.39|4332.99|4332.39|4332.62|4332.02|23
1646370560000|2022-03-04 05:09:20|4332.87|4332.27|4332.74|4332.14|4332.87|4332.27|4332.74|4332.14|17
1646370570000|2022-03-04 05:09:30|4332.87|4332.27|4332.87|4332.27|4332.87|4332.27|4332.87|4332.27|2
1646370580000|2022-03-04 05:09:40|4332.99|4332.39|4332.99|4332.39|4332.99|4332.39|4332.99|4332.39|3
1646370590000|2022-03-04 05:09:50|4333.12|4332.52|4332.74|4332.14|4333.24|4332.64|4332.74|4332.14|12
1646370600000|2022-03-04 05:10:00|4332.87|4332.27|4333.87|4333.27|4333.87|4333.27|4332.87|4332.27|38
1646370610000|2022-03-04 05:10:10|4333.74|4333.14|4333.49|4332.89|4333.74|4333.14|4333.24|4332.64|13
1646370620000|2022-03-04 05:10:20|4333.37|4332.77|4332.99|4332.39|4333.49|4332.89|4332.99|4332.39|12
1646370630000|2022-03-04 05:10:30|4333.12|4332.52|4332.99|4332.39|4333.12|4332.52|4332.87|4332.27|27
1646370640000|2022-03-04 05:10:40|4333.24|4332.64|4333.62|4333.02|4333.74|4333.14|4333.24|4332.64|26
1646370650000|2022-03-04 05:10:50|4333.49|4332.89|4336.74|4336.14|4336.87|4336.27|4333.49|4332.89|643
1646370660000|2022-03-04 05:11:00|4336.87|4336.27|4335.49|4334.89|4336.87|4336.27|4335.49|4334.89|157
1646370670000|2022-03-04 05:11:10|4335.62|4335.02|4334.87|4334.27|4335.87|4335.27|4334.87|4334.27|90
1646370680000|2022-03-04 05:11:20|4334.99|4334.39|4335.24|4334.64|4335.37|4334.77|4334.99|4334.39|26
1646370690000|2022-03-04 05:11:30|4335.37|4334.77|4335.37|4334.77|4335.49|4334.89|4335.24|4334.64|28
1646370700000|2022-03-04 05:11:40|4335.62|4335.02|4334.99|4334.39|4335.62|4335.02|4334.87|4334.27|33
1646370710000|2022-03-04 05:11:50|4335.12|4334.52|4334.99|4334.39|4335.24|4334.64|4334.87|4334.27|27
1646370720000|2022-03-04 05:12:00|4335.12|4334.52|4336.37|4335.77|4336.37|4335.77|4335.12|4334.52|67
1646370730000|2022-03-04 05:12:10|4336.24|4335.64|4336.37|4335.77|4336.37|4335.77|4335.87|4335.27|16
1646370740000|2022-03-04 05:12:20|4336.24|4335.64|4335.99|4335.39|4336.49|4335.89|4335.87|4335.27|27
1646370750000|2022-03-04 05:12:30|4335.87|4335.27|4335.87|4335.27|4335.99|4335.39|4335.74|4335.14|15
1646370760000|2022-03-04 05:12:40|4335.74|4335.14|4336.12|4335.52|4336.12|4335.52|4335.74|4335.14|9
1646370770000|2022-03-04 05:12:50|4336.24|4335.64|4335.99|4335.39|4336.24|4335.64|4335.87|4335.27|24
1646370780000|2022-03-04 05:13:00|4335.87|4335.27|4336.37|4335.77|4336.37|4335.77|4335.87|4335.27|19
1646370790000|2022-03-04 05:13:10|4336.49|4335.89|4337.37|4336.77|4337.49|4336.89|4336.49|4335.89|48
1646370800000|2022-03-04 05:13:20|4337.12|4336.52|4336.99|4336.39|4337.24|4336.64|4336.99|4336.39|19
1646370810000|2022-03-04 05:13:30|4337.12|4336.52|4337.24|4336.64|4337.24|4336.64|4337.12|4336.52|23
1646370820000|2022-03-04 05:13:40|4337.37|4336.77|4337.87|4337.27|4338.12|4337.52|4337.24|4336.64|40
1646370830000|2022-03-04 05:13:50|4337.99|4337.39|4337.24|4336.64|4338.12|4337.52|4336.99|4336.39|26
1646370840000|2022-03-04 05:14:00|4337.37|4336.77|4337.12|4336.52|4337.37|4336.77|4337.12|4336.52|27
1646370850000|2022-03-04 05:14:10|4336.99|4336.39|4336.87|4336.27|4336.99|4336.39|4336.87|4336.27|17
1646370860000|2022-03-04 05:14:20|4337.12|4336.52|4337.37|4336.77|4337.37|4336.77|4337.12|4336.52|40
1646370870000|2022-03-04 05:14:30|4337.62|4337.02|4337.49|4336.89|4337.62|4337.02|4337.37|4336.77|6
1646370880000|2022-03-04 05:14:40|4337.37|4336.77|4336.99|4336.39|4337.37|4336.77|4336.87|4336.27|21
1646370890000|2022-03-04 05:14:50|4337.12|4336.52|4337.12|4336.52|4337.12|4336.52|4336.87|4336.27|3
1646370900000|2022-03-04 05:15:00|4337.37|4336.77|4336.99|4336.39|4337.87|4337.27|4336.99|4336.39|50
1646370910000|2022-03-04 05:15:10|4336.74|4336.14|4336.24|4335.64|4336.74|4336.14|4336.12|4335.52|20
1646370920000|2022-03-04 05:15:20|4336.12|4335.52|4336.49|4335.89|4336.62|4336.02|4335.87|4335.27|67
1646370930000|2022-03-04 05:15:30|4336.62|4336.02|4336.12|4335.52|4336.62|4336.02|4335.99|4335.39|33
1646370940000|2022-03-04 05:15:40|4336.24|4335.64|4335.99|4335.39|4336.24|4335.64|4335.87|4335.27|26
1646370950000|2022-03-04 05:15:50|4335.87|4335.27|4336.12|4335.52|4336.12|4335.52|4335.87|4335.27|6
1646370960000|2022-03-04 05:16:00|4335.62|4335.02|4336.37|4335.77|4336.37|4335.77|4335.62|4335.02|56
1646370970000|2022-03-04 05:16:10|4336.12|4335.52|4335.87|4335.27|4336.49|4335.89|4335.87|4335.27|31
1646370980000|2022-03-04 05:16:20|4335.99|4335.39|4335.62|4335.02|4335.99|4335.39|4335.49|4334.89|13
1646370990000|2022-03-04 05:16:30|4335.74|4335.14|4335.62|4335.02|4335.87|4335.27|4335.49|4334.89|27
1646371000000|2022-03-04 05:16:40|4335.87|4335.27|4335.74|4335.14|4335.99|4335.39|4335.74|4335.14|25
1646371010000|2022-03-04 05:16:50|4335.62|4335.02|4335.62|4335.02|4335.99|4335.39|4335.62|4335.02|7
1646371020000|2022-03-04 05:17:00|4335.74|4335.14|4335.99|4335.39|4335.99|4335.39|4335.74|4335.14|10
1646371030000|2022-03-04 05:17:10|4336.12|4335.52|4336.24|4335.64|4336.37|4335.77|4335.87|4335.27|26
1646371040000|2022-03-04 05:17:20|4336.12|4335.52|4336.49|4335.89|4336.49|4335.89|4336.12|4335.52|13
1646371050000|2022-03-04 05:17:30|4336.37|4335.77|4335.49|4334.89|4336.37|4335.77|4334.99|4334.39|48
1646371060000|2022-03-04 05:17:40|4335.62|4335.02|4336.12|4335.52|4336.12|4335.52|4335.62|4335.02|11
1646371070000|2022-03-04 05:17:50|4335.74|4335.14|4335.49|4334.89|4335.74|4335.14|4335.49|4334.89|24
1646371080000|2022-03-04 05:18:00|4335.62|4335.02|4335.62|4335.02|4335.87|4335.27|4335.49|4334.89|6
1646371090000|2022-03-04 05:18:10|4335.74|4335.14|4335.12|4334.52|4335.74|4335.14|4335.12|4334.52|25
1646371100000|2022-03-04 05:18:20|4334.87|4334.27|4335.12|4334.52|4335.12|4334.52|4334.87|4334.27|28
1646371110000|2022-03-04 05:18:30|4335.24|4334.64|4335.24|4334.64|4335.37|4334.77|4335.12|4334.52|11
1646371120000|2022-03-04 05:18:40|4335.12|4334.52|4334.74|4334.14|4335.24|4334.64|4334.74|4334.14|17
1646371130000|2022-03-04 05:18:50|4334.87|4334.27|4335.12|4334.52|4335.12|4334.52|4334.62|4334.02|10
1646371140000|2022-03-04 05:19:00|4334.99|4334.39|4334.99|4334.39|4335.12|4334.52|4334.87|4334.27|28
1646371150000|2022-03-04 05:19:10|4335.12|4334.52|4335.87|4335.27|4336.12|4335.52|4335.12|4334.52|82
1646371160000|2022-03-04 05:19:20|4335.99|4335.39|4335.87|4335.27|4335.99|4335.39|4335.87|4335.27|13
1646371170000|2022-03-04 05:19:30|4335.99|4335.39|4336.87|4336.27|4336.87|4336.27|4335.87|4335.27|91
1646371180000|2022-03-04 05:19:40|4336.62|4336.02|4336.62|4336.02|4336.62|4336.02|4336.62|4336.02|16
1646371190000|2022-03-04 05:19:50|4336.24|4335.64|4336.62|4336.02|4336.74|4336.14|4336.24|4335.64|24
1646371200000|2022-03-04 05:20:00|4336.74|4336.14|4336.37|4335.77|4337.12|4336.52|4336.37|4335.77|21
1646371210000|2022-03-04 05:20:10|4336.49|4335.89|4336.87|4336.27|4336.87|4336.27|4336.49|4335.89|15
1646371220000|2022-03-04 05:20:20|4337.12|4336.52|4337.37|4336.77|4337.37|4336.77|4337.12|4336.52|24
1646371230000|2022-03-04 05:20:30|4337.62|4337.02|4337.62|4337.02|4338.12|4337.52|4337.49|4336.89|116
1646371240000|2022-03-04 05:20:40|4337.12|4336.52|4337.24|4336.64|4337.37|4336.77|4337.12|4336.52|31
1646371250000|2022-03-04 05:20:50|4337.12|4336.52|4336.87|4336.27|4337.12|4336.52|4336.62|4336.02|26
1646371260000|2022-03-04 05:21:00|4336.49|4335.89|4336.12|4335.52|4336.62|4336.02|4336.12|4335.52|31
1646371270000|2022-03-04 05:21:10|4335.62|4335.02|4335.37|4334.77|4335.62|4335.02|4335.37|4334.77|56
1646371280000|2022-03-04 05:21:20|4335.49|4334.89|4335.74|4335.14|4335.74|4335.14|4335.49|4334.89|10
1646371290000|2022-03-04 05:21:30|4335.62|4335.02|4335.74|4335.14|4335.87|4335.27|4335.62|4335.02|3
1646371300000|2022-03-04 05:21:40|4335.87|4335.27|4335.74|4335.14|4335.87|4335.27|4335.74|4335.14|6
1646371310000|2022-03-04 05:21:50|4335.62|4335.02|4335.99|4335.39|4335.99|4335.39|4335.49|4334.89|38
1646371320000|2022-03-04 05:22:00|4335.87|4335.27|4336.49|4335.89|4336.49|4335.89|4335.74|4335.14|24
1646371330000|2022-03-04 05:22:10|4336.37|4335.77|4335.99|4335.39|4336.37|4335.77|4335.99|4335.39|12
1646371340000|2022-03-04 05:22:20|4335.87|4335.27|4335.74|4335.14|4336.12|4335.52|4335.74|4335.14|25
1646371350000|2022-03-04 05:22:30|4335.87|4335.27|4335.99|4335.39|4336.24|4335.64|4335.87|4335.27|15
1646371360000|2022-03-04 05:22:40|4336.24|4335.64|4336.24|4335.64|4336.24|4335.64|4336.24|4335.64|3
1646371370000|2022-03-04 05:22:50|4336.37|4335.77|4336.12|4335.52|4336.49|4335.89|4335.87|4335.27|14
1646371380000|2022-03-04 05:23:00|4335.99|4335.39|4335.74|4335.14|4335.99|4335.39|4335.12|4334.52|61
1646371390000|2022-03-04 05:23:10|4335.87|4335.27|4335.74|4335.14|4335.99|4335.39|4335.74|4335.14|3
1646371400000|2022-03-04 05:23:20|4335.62|4335.02|4335.24|4334.64|4335.62|4335.02|4335.24|4334.64|21
1646371410000|2022-03-04 05:23:30|4335.37|4334.77|4335.49|4334.89|4335.99|4335.39|4335.37|4334.77|43
1646371420000|2022-03-04 05:23:40|4335.62|4335.02|4335.37|4334.77|4335.74|4335.14|4335.24|4334.64|6
1646371430000|2022-03-04 05:23:50|4335.49|4334.89|4334.74|4334.14|4335.49|4334.89|4334.62|4334.02|37
1646371440000|2022-03-04 05:24:00|4334.87|4334.27|4334.62|4334.02|4334.99|4334.39|4334.62|4334.02|25
1646371450000|2022-03-04 05:24:10|4334.74|4334.14|4335.24|4334.64|4335.24|4334.64|4334.62|4334.02|16
1646371460000|2022-03-04 05:24:20|4335.12|4334.52|4335.74|4335.14|4335.74|4335.14|4335.12|4334.52|16
1646371470000|2022-03-04 05:24:30|4335.62|4335.02|4335.74|4335.14|4335.74|4335.14|4335.62|4335.02|1
1646371480000|2022-03-04 05:24:40|4335.87|4335.27|4336.12|4335.52|4336.12|4335.52|4335.62|4335.02|51
1646371490000|2022-03-04 05:24:50|4335.99|4335.39|4336.24|4335.64|4336.24|4335.64|4335.87|4335.27|17
1646371500000|2022-03-04 05:25:00|4336.37|4335.77|4336.24|4335.64|4336.62|4336.02|4336.12|4335.52|37
1646371510000|2022-03-04 05:25:10|4336.37|4335.77|4336.49|4335.89|4336.62|4336.02|4336.12|4335.52|29
1646371520000|2022-03-04 05:25:20|4336.37|4335.77|4336.12|4335.52|4336.37|4335.77|4335.99|4335.39|19
1646371530000|2022-03-04 05:25:30|4335.99|4335.39|4336.24|4335.64|4336.24|4335.64|4335.99|4335.39|4
1646371540000|2022-03-04 05:25:40|4336.37|4335.77|4335.99|4335.39|4336.37|4335.77|4335.99|4335.39|13
1646371550000|2022-03-04 05:25:50|4336.12|4335.52|4336.24|4335.64|4336.24|4335.64|4336.12|4335.52|4
1646371560000|2022-03-04 05:26:00|4336.12|4335.52|4335.24|4334.64|4336.12|4335.52|4335.24|4334.64|22
1646371570000|2022-03-04 05:26:10|4335.49|4334.89|4335.74|4335.14|4335.74|4335.14|4335.49|4334.89|6
1646371580000|2022-03-04 05:26:20|4335.87|4335.27|4335.74|4335.14|4335.87|4335.27|4335.74|4335.14|12
1646371590000|2022-03-04 05:26:30|4335.62|4335.02|4334.87|4334.27|4335.74|4335.14|4334.74|4334.14|27
1646371600000|2022-03-04 05:26:40|4334.74|4334.14|4334.37|4333.77|4334.87|4334.27|4334.37|4333.77|8
1646371610000|2022-03-04 05:26:50|4334.24|4333.64|4335.24|4334.64|4335.24|4334.64|4334.24|4333.64|56
1646371620000|2022-03-04 05:27:00|4335.12|4334.52|4334.74|4334.14|4335.12|4334.52|4334.37|4333.77|57
1646371630000|2022-03-04 05:27:10|4334.49|4333.89|4334.49|4333.89|4334.62|4334.02|4334.24|4333.64|26
1646371640000|2022-03-04 05:27:20|4334.62|4334.02|4334.74|4334.14|4335.12|4334.52|4334.62|4334.02|13
1646371650000|2022-03-04 05:27:30|4334.87|4334.27|4334.49|4333.89|4334.87|4334.27|4334.49|4333.89|16
1646371660000|2022-03-04 05:27:40|4334.37|4333.77|4334.99|4334.39|4334.99|4334.39|4334.37|4333.77|4
1646371670000|2022-03-04 05:27:50|4335.12|4334.52|4334.99|4334.39|4335.62|4335.02|4334.99|4334.39|41
1646371680000|2022-03-04 05:28:00|4335.24|4334.64|4335.49|4334.89|4335.49|4334.89|4335.24|4334.64|9
1646371690000|2022-03-04 05:28:10|4336.37|4335.77|4335.99|4335.39|4336.49|4335.89|4335.99|4335.39|75
1646371700000|2022-03-04 05:28:20|4335.87|4335.27|4335.49|4334.89|4335.99|4335.39|4335.49|4334.89|10
1646371710000|2022-03-04 05:28:30|4335.74|4335.14|4335.74|4335.14|4335.74|4335.14|4335.49|4334.89|25
1646371720000|2022-03-04 05:28:40|4335.62|4335.02|4335.74|4335.14|4335.74|4335.14|4335.62|4335.02|4
1646371730000|2022-03-04 05:28:50|4335.62|4335.02|4334.99|4334.39|4335.62|4335.02|4334.99|4334.39|17
1646371740000|2022-03-04 05:29:00|4334.87|4334.27|4334.49|4333.89|4334.99|4334.39|4334.49|4333.89|27
1646371750000|2022-03-04 05:29:10|4334.62|4334.02|4334.74|4334.14|4334.74|4334.14|4334.62|4334.02|50
1646371760000|2022-03-04 05:29:20|4334.49|4333.89|4334.49|4333.89|4334.49|4333.89|4334.49|4333.89|17
1646371770000|2022-03-04 05:29:30|4334.62|4334.02|4334.74|4334.14|4334.74|4334.14|4334.62|4334.02|10
1646371780000|2022-03-04 05:29:40|4334.62|4334.02|4334.49|4333.89|4334.74|4334.14|4334.49|4333.89|15
1646371790000|2022-03-04 05:29:50|4334.37|4333.77|4334.74|4334.14|4334.74|4334.14|4334.37|4333.77|13
1646371800000|2022-03-04 05:30:00|4334.62|4334.02|4334.49|4333.89|4334.87|4334.27|4334.24|4333.64|29
1646371810000|2022-03-04 05:30:10|4334.37|4333.77|4333.87|4333.27|4334.37|4333.77|4333.49|4332.89|62
1646371820000|2022-03-04 05:30:20|4334.24|4333.64|4335.87|4335.27|4335.87|4335.27|4334.24|4333.64|50
1646371830000|2022-03-04 05:30:30|4335.74|4335.14|4336.24|4335.64|4336.24|4335.64|4335.49|4334.89|36
1646371840000|2022-03-04 05:30:40|4336.37|4335.77|4336.24|4335.64|4336.49|4335.89|4336.24|4335.64|14
1646371860000|2022-03-04 05:31:00|4336.12|4335.52|4335.49|4334.89|4336.24|4335.64|4335.49|4334.89|15
1646371870000|2022-03-04 05:31:10|4335.87|4335.27|4336.37|4335.77|4336.37|4335.77|4335.87|4335.27|55
1646371880000|2022-03-04 05:31:20|4336.12|4335.52|4336.37|4335.77|4336.62|4336.02|4336.12|4335.52|43
1646371890000|2022-03-04 05:31:30|4336.24|4335.64|4336.49|4335.89|4336.49|4335.89|4336.24|4335.64|11
1646371900000|2022-03-04 05:31:40|4336.62|4336.02|4336.49|4335.89|4336.74|4336.14|4336.49|4335.89|41
1646371910000|2022-03-04 05:31:50|4336.99|4336.39|4336.24|4335.64|4336.99|4336.39|4336.24|4335.64|37
1646371920000|2022-03-04 05:32:00|4336.37|4335.77|4336.24|4335.64|4336.37|4335.77|4336.24|4335.64|39
1646371930000|2022-03-04 05:32:10|4336.12|4335.52|4336.24|4335.64|4336.24|4335.64|4335.99|4335.39|14
1646371940000|2022-03-04 05:32:20|4336.12|4335.52|4335.49|4334.89|4336.12|4335.52|4335.49|4334.89|15
1646371950000|2022-03-04 05:32:30|4335.62|4335.02|4335.49|4334.89|4335.62|4335.02|4335.49|4334.89|5
1646371960000|2022-03-04 05:32:40|4336.24|4335.64|4336.24|4335.64|4336.24|4335.64|4336.24|4335.64|30
1646371970000|2022-03-04 05:32:50|4336.12|4335.52|4336.24|4335.64|4336.49|4335.89|4336.12|4335.52|29
1646371980000|2022-03-04 05:33:00|4336.37|4335.77|4335.49|4334.89|4336.37|4335.77|4335.49|4334.89|26
1646371990000|2022-03-04 05:33:10|4335.37|4334.77|4335.62|4335.02|4335.87|4335.27|4335.24|4334.64|39
1646372000000|2022-03-04 05:33:20|4335.74|4335.14|4335.74|4335.14|4335.87|4335.27|4335.49|4334.89|8
1646372010000|2022-03-04 05:33:30|4335.62|4335.02|4335.62|4335.02|4335.62|4335.02|4335.49|4334.89|2
1646372020000|2022-03-04 05:33:40|4335.87|4335.27|4335.74|4335.14|4335.87|4335.27|4335.74|4335.14|9
1646372030000|2022-03-04 05:33:50|4335.62|4335.02|4335.74|4335.14|4335.87|4335.27|4335.62|4335.02|5
1646372040000|2022-03-04 05:34:00|4335.87|4335.27|4336.12|4335.52|4336.12|4335.52|4335.87|4335.27|13
1646372050000|2022-03-04 05:34:10|4336.24|4335.64|4336.24|4335.64|4336.24|4335.64|4336.24|4335.64|20
1646372060000|2022-03-04 05:34:20|4336.62|4336.02|4336.49|4335.89|4336.62|4336.02|4336.37|4335.77|14
1646372070000|2022-03-04 05:34:30|4336.24|4335.64|4336.24|4335.64|4336.24|4335.64|4336.24|4335.64|8
1646372080000|2022-03-04 05:34:40|4336.12|4335.52|4335.99|4335.39|4336.12|4335.52|4335.74|4335.14|12
1646372090000|2022-03-04 05:34:50|4335.87|4335.27|4335.99|4335.39|4336.24|4335.64|4335.62|4335.02|6
1646372100000|2022-03-04 05:35:00|4335.87|4335.27|4335.49|4334.89|4335.87|4335.27|4335.49|4334.89|7
1646372110000|2022-03-04 05:35:10|4335.74|4335.14|4335.74|4335.14|4335.74|4335.14|4335.74|4335.14|1
1646372120000|2022-03-04 05:35:20|4334.87|4334.27|4334.99|4334.39|4335.24|4334.64|4334.87|4334.27|33
1646372130000|2022-03-04 05:35:30|4335.24|4334.64|4335.24|4334.64|4335.24|4334.64|4335.24|4334.64|1
1646372140000|2022-03-04 05:35:40|4335.37|4334.77|4335.24|4334.64|4335.49|4334.89|4335.12|4334.52|6
1646372150000|2022-03-04 05:35:50|||||||||1
1646372160000|2022-03-04 05:36:00|4335.12|4334.52|4335.12|4334.52|4335.12|4334.52|4335.12|4334.52|31
1646372170000|2022-03-04 05:36:10|4335.24|4334.64|4335.49|4334.89|4335.49|4334.89|4335.24|4334.64|11
1646372190000|2022-03-04 05:36:30|4335.62|4335.02|4336.24|4335.64|4336.24|4335.64|4335.62|4335.02|21
1646372200000|2022-03-04 05:36:40|4336.12|4335.52|4335.99|4335.39|4336.12|4335.52|4335.87|4335.27|13
1646372210000|2022-03-04 05:36:50|4335.87|4335.27|4335.99|4335.39|4335.99|4335.39|4335.87|4335.27|5
1646372220000|2022-03-04 05:37:00|4335.87|4335.27|4336.62|4336.02|4336.62|4336.02|4335.87|4335.27|26
1646372230000|2022-03-04 05:37:10|4336.74|4336.14|4336.74|4336.14|4336.87|4336.27|4336.62|4336.02|16
1646372240000|2022-03-04 05:37:20|4336.62|4336.02|4336.87|4336.27|4336.87|4336.27|4336.62|4336.02|10
1646372250000|2022-03-04 05:37:30|4336.99|4336.39|4337.24|4336.64|4337.24|4336.64|4336.87|4336.27|60
1646372260000|2022-03-04 05:37:40|4337.12|4336.52|4336.99|4336.39|4337.12|4336.52|4336.87|4336.27|13
1646372270000|2022-03-04 05:37:50|4337.12|4336.52|4335.99|4335.39|4337.12|4336.52|4335.74|4335.14|30
1646372280000|2022-03-04 05:38:00|4336.12|4335.52|4335.99|4335.39|4336.12|4335.52|4335.99|4335.39|8
1646372290000|2022-03-04 05:38:10|4336.12|4335.52|4335.74|4335.14|4336.24|4335.64|4335.74|4335.14|8
1646372300000|2022-03-04 05:38:20|4335.99|4335.39|4335.99|4335.39|4336.12|4335.52|4335.87|4335.27|11
1646372310000|2022-03-04 05:38:30|4336.24|4335.64|4335.74|4335.14|4336.24|4335.64|4335.74|4335.14|12
1646372320000|2022-03-04 05:38:40|4335.87|4335.27|4335.49|4334.89|4335.87|4335.27|4335.37|4334.77|5
1646372330000|2022-03-04 05:38:50|4335.74|4335.14|4335.99|4335.39|4335.99|4335.39|4335.74|4335.14|0
1646372340000|2022-03-04 05:39:00|4335.62|4335.02|4335.49|4334.89|4335.99|4335.39|4335.49|4334.89|32
1646372360000|2022-03-04 05:39:20|4335.37|4334.77|4335.62|4335.02|4335.62|4335.02|4335.24|4334.64|18
1646372370000|2022-03-04 05:39:30|4335.74|4335.14|4335.87|4335.27|4335.87|4335.27|4335.74|4335.14|5
1646372380000|2022-03-04 05:39:40|4335.37|4334.77|4335.37|4334.77|4335.62|4335.02|4335.37|4334.77|15
1646372390000|2022-03-04 05:39:50|4334.99|4334.39|4335.49|4334.89|4335.62|4335.02|4334.99|4334.39|26
1646372400000|2022-03-04 05:40:00|4335.74|4335.14|4335.62|4335.02|4335.99|4335.39|4335.49|4334.89|8
1646372410000|2022-03-04 05:40:10|4335.49|4334.89|4335.49|4334.89|4335.49|4334.89|4335.49|4334.89|5
1646372420000|2022-03-04 05:40:20|4335.37|4334.77|4334.87|4334.27|4335.37|4334.77|4334.87|4334.27|17
1646372430000|2022-03-04 05:40:30|4334.99|4334.39|4334.37|4333.77|4335.12|4334.52|4334.24|4333.64|28
1646372440000|2022-03-04 05:40:40|4334.24|4333.64|4332.62|4332.02|4334.37|4333.77|4332.62|4332.02|76
1646372450000|2022-03-04 05:40:50|4332.49|4331.89|4332.74|4332.14|4333.12|4332.52|4332.49|4331.89|48
1646372460000|2022-03-04 05:41:00|4332.62|4332.02|4332.87|4332.27|4332.87|4332.27|4332.49|4331.89|26
1646372470000|2022-03-04 05:41:10|4332.99|4332.39|4332.74|4332.14|4332.99|4332.39|4332.37|4331.77|36
1646372480000|2022-03-04 05:41:20|4332.37|4331.77|4332.49|4331.89|4332.49|4331.89|4332.37|4331.77|23
1646372490000|2022-03-04 05:41:30|4332.37|4331.77|4332.49|4331.89|4332.49|4331.89|4332.37|4331.77|8
1646372500000|2022-03-04 05:41:40|4332.37|4331.77|4332.24|4331.64|4332.37|4331.77|4331.87|4331.27|43
1646372510000|2022-03-04 05:41:50|4332.12|4331.52|4332.12|4331.52|4332.12|4331.52|4331.87|4331.27|15
1646372520000|2022-03-04 05:42:00|4332.24|4331.64|4332.49|4331.89|4332.49|4331.89|4332.24|4331.64|33
1646372530000|2022-03-04 05:42:10|4332.37|4331.77|4332.99|4332.39|4332.99|4332.39|4332.37|4331.77|22
1646372540000|2022-03-04 05:42:20|4333.24|4332.64|4333.62|4333.02|4333.62|4333.02|4333.24|4332.64|60
1646372550000|2022-03-04 05:42:30|4333.74|4333.14|4334.12|4333.52|4334.24|4333.64|4333.74|4333.14|8
1646372560000|2022-03-04 05:42:40|4334.24|4333.64|4334.37|4333.77|4334.49|4333.89|4334.24|4333.64|18
1646372570000|2022-03-04 05:42:50|4334.49|4333.89|4335.12|4334.52|4335.12|4334.52|4334.49|4333.89|81
1646372580000|2022-03-04 05:43:00|4334.99|4334.39|4334.99|4334.39|4335.24|4334.64|4334.99|4334.39|24
1646372590000|2022-03-04 05:43:10|4335.12|4334.52|4335.99|4335.39|4336.12|4335.52|4334.99|4334.39|116
1646372600000|2022-03-04 05:43:20|4336.62|4336.02|4336.62|4336.02|4337.24|4336.64|4336.49|4335.89|112
1646372610000|2022-03-04 05:43:30|4336.74|4336.14|4336.74|4336.14|4336.74|4336.14|4336.74|4336.14|26
1646372620000|2022-03-04 05:43:40|4336.62|4336.02|4336.24|4335.64|4336.62|4336.02|4336.24|4335.64|10
1646372630000|2022-03-04 05:43:50|4336.37|4335.77|4336.74|4336.14|4336.74|4336.14|4336.24|4335.64|11
1646372640000|2022-03-04 05:44:00|4336.62|4336.02|4336.99|4336.39|4337.12|4336.52|4336.62|4336.02|14
1646372650000|2022-03-04 05:44:10|4336.74|4336.14|4335.87|4335.27|4336.74|4336.14|4335.62|4335.02|50
1646372660000|2022-03-04 05:44:20|4336.24|4335.64|4335.87|4335.27|4336.24|4335.64|4335.87|4335.27|16
1646372670000|2022-03-04 05:44:30|4335.62|4335.02|4335.12|4334.52|4335.74|4335.14|4334.74|4334.14|45
1646372680000|2022-03-04 05:44:40|4334.99|4334.39|4334.24|4333.64|4334.99|4334.39|4334.24|4333.64|46
1646372690000|2022-03-04 05:44:50|4334.12|4333.52|4334.12|4333.52|4334.12|4333.52|4333.87|4333.27|27
1646372700000|2022-03-04 05:45:00|4333.99|4333.39|4333.74|4333.14|4333.99|4333.39|4333.62|4333.02|33
1646372710000|2022-03-04 05:45:10|4333.49|4332.89|4333.74|4333.14|4333.74|4333.14|4333.49|4332.89|12
1646372720000|2022-03-04 05:45:20|4333.87|4333.27|4333.49|4332.89|4333.87|4333.27|4333.49|4332.89|19
1646372730000|2022-03-04 05:45:30|4333.37|4332.77|4333.74|4333.14|4333.74|4333.14|4333.37|4332.77|7
1646372740000|2022-03-04 05:45:40|4333.87|4333.27|4333.49|4332.89|4333.87|4333.27|4333.49|4332.89|6
1646372750000|2022-03-04 05:45:50|4333.24|4332.64|4332.87|4332.27|4333.24|4332.64|4332.62|4332.02|78
1646372760000|2022-03-04 05:46:00|4332.62|4332.02|4332.49|4331.89|4332.62|4332.02|4332.37|4331.77|44
1646372770000|2022-03-04 05:46:10|4332.74|4332.14|4332.62|4332.02|4332.74|4332.14|4332.62|4332.02|7
1646372780000|2022-03-04 05:46:20|4332.74|4332.14|4332.49|4331.89|4332.74|4332.14|4332.49|4331.89|4
1646372790000|2022-03-04 05:46:30|4332.62|4332.02|4332.99|4332.39|4332.99|4332.39|4332.62|4332.02|6
1646372800000|2022-03-04 05:46:40|4333.12|4332.52|4333.49|4332.89|4333.49|4332.89|4332.99|4332.39|9
1646372810000|2022-03-04 05:46:50|4333.37|4332.77|4334.62|4334.02|4334.62|4334.02|4333.37|4332.77|71
1646372820000|2022-03-04 05:47:00|4334.74|4334.14|4334.99|4334.39|4335.24|4334.64|4334.74|4334.14|22
1646372830000|2022-03-04 05:47:10|4335.12|4334.52|4335.37|4334.77|4335.62|4335.02|4335.12|4334.52|40
1646372840000|2022-03-04 05:47:20|4335.12|4334.52|4334.74|4334.14|4335.24|4334.64|4334.37|4333.77|33
1646372850000|2022-03-04 05:47:30|4334.62|4334.02|4333.99|4333.39|4334.62|4334.02|4333.99|4333.39|23
1646372860000|2022-03-04 05:47:40|4333.74|4333.14|4333.74|4333.14|4333.74|4333.14|4333.37|4332.77|20
1646372870000|2022-03-04 05:47:50|4333.24|4332.64|4333.24|4332.64|4333.24|4332.64|4333.24|4332.64|34
1646372880000|2022-03-04 05:48:00|4333.74|4333.14|4332.87|4332.27|4333.74|4333.14|4332.49|4331.89|43
1646372890000|2022-03-04 05:48:10|4332.74|4332.14|4332.99|4332.39|4333.12|4332.52|4332.74|4332.14|19
1646372900000|2022-03-04 05:48:20|4333.12|4332.52|4332.74|4332.14|4333.12|4332.52|4332.62|4332.02|19
1646372910000|2022-03-04 05:48:30|4332.62|4332.02|4332.62|4332.02|4332.62|4332.02|4332.62|4332.02|21
1646372920000|2022-03-04 05:48:40|4332.49|4331.89|4332.49|4331.89|4332.49|4331.89|4332.37|4331.77|7
1646372930000|2022-03-04 05:48:50|4332.37|4331.77|4332.24|4331.64|4332.49|4331.89|4332.24|4331.64|8
1646372940000|2022-03-04 05:49:00|4332.37|4331.77|4332.37|4331.77|4332.37|4331.77|4332.24|4331.64|15
1646372950000|2022-03-04 05:49:10|4332.24|4331.64|4331.99|4331.39|4332.37|4331.77|4331.87|4331.27|15
1646372960000|2022-03-04 05:49:20|4331.74|4331.14|4331.62|4331.02|4331.87|4331.27|4331.24|4330.64|73
1646372970000|2022-03-04 05:49:30|4331.87|4331.27|4332.37|4331.77|4332.49|4331.89|4331.62|4331.02|74
1646372980000|2022-03-04 05:49:40|4332.24|4331.64|4333.74|4333.14|4333.74|4333.14|4332.24|4331.64|50
1646372990000|2022-03-04 05:49:50|4333.99|4333.39|4333.37|4332.77|4333.99|4333.39|4333.37|4332.77|27
1646373000000|2022-03-04 05:50:00|4333.49|4332.89|4334.37|4333.77|4334.74|4334.14|4333.49|4332.89|100
1646373010000|2022-03-04 05:50:10|4334.24|4333.64|4333.49|4332.89|4334.24|4333.64|4333.24|4332.64|20
1646373020000|2022-03-04 05:50:20|4333.37|4332.77|4333.49|4332.89|4333.87|4333.27|4333.37|4332.77|33
1646373030000|2022-03-04 05:50:30|4333.62|4333.02|4333.99|4333.39|4333.99|4333.39|4333.62|4333.02|20
1646373040000|2022-03-04 05:50:40|4333.12|4332.52|4333.49|4332.89|4333.49|4332.89|4333.12|4332.52|22
1646373050000|2022-03-04 05:50:50|4333.12|4332.52|4333.24|4332.64|4333.24|4332.64|4332.74|4332.14|20
1646373060000|2022-03-04 05:51:00|4333.37|4332.77|4333.37|4332.77|4333.99|4333.39|4333.24|4332.64|16
1646373070000|2022-03-04 05:51:10|4333.62|4333.02|4333.99|4333.39|4333.99|4333.39|4333.37|4332.77|8
1646373080000|2022-03-04 05:51:20|4333.87|4333.27|4333.62|4333.02|4333.87|4333.27|4333.62|4333.02|15
1646373090000|2022-03-04 05:51:30|4333.49|4332.89|4332.99|4332.39|4333.49|4332.89|4332.99|4332.39|31
1646373100000|2022-03-04 05:51:40|4333.12|4332.52|4333.24|4332.64|4333.49|4332.89|4333.12|4332.52|15
1646373110000|2022-03-04 05:51:50|4333.37|4332.77|4333.24|4332.64|4333.62|4333.02|4333.24|4332.64|33
1646373120000|2022-03-04 05:52:00|4333.12|4332.52|4333.12|4332.52|4333.49|4332.89|4332.87|4332.27|25
1646373130000|2022-03-04 05:52:10|4332.99|4332.39|4333.24|4332.64|4333.24|4332.64|4332.99|4332.39|39
1646373140000|2022-03-04 05:52:20|4332.99|4332.39|4333.74|4333.14|4333.74|4333.14|4332.99|4332.39|21
1646373150000|2022-03-04 05:52:30|4333.87|4333.27|4333.99|4333.39|4334.12|4333.52|4333.74|4333.14|16
1646373160000|2022-03-04 05:52:40|4333.74|4333.14|4334.24|4333.64|4334.24|4333.64|4333.49|4332.89|15
1646373170000|2022-03-04 05:52:50|4334.12|4333.52|4333.99|4333.39|4334.12|4333.52|4333.99|4333.39|18
1646373190000|2022-03-04 05:53:10|4333.74|4333.14|4333.99|4333.39|4334.37|4333.77|4333.74|4333.14|56
1646373200000|2022-03-04 05:53:20|4333.87|4333.27|4333.37|4332.77|4333.87|4333.27|4333.37|4332.77|6
1646373210000|2022-03-04 05:53:30|4333.24|4332.64|4333.87|4333.27|4333.87|4333.27|4333.24|4332.64|5
1646373220000|2022-03-04 05:53:40|4333.99|4333.39|4334.37|4333.77|4334.49|4333.89|4333.99|4333.39|25
1646373230000|2022-03-04 05:53:50|4335.24|4334.64|4335.24|4334.64|4335.37|4334.77|4334.87|4334.27|98
1646373240000|2022-03-04 05:54:00|4335.37|4334.77|4335.99|4335.39|4335.99|4335.39|4335.37|4334.77|32
1646373250000|2022-03-04 05:54:10|4336.24|4335.64|4336.74|4336.14|4336.87|4336.27|4336.12|4335.52|123
1646373260000|2022-03-04 05:54:20|4336.87|4336.27|4336.62|4336.02|4337.24|4336.64|4336.62|4336.02|84
1646373270000|2022-03-04 05:54:30|4336.74|4336.14|4336.24|4335.64|4336.74|4336.14|4336.12|4335.52|33
1646373280000|2022-03-04 05:54:40|4336.12|4335.52|4336.74|4336.14|4336.74|4336.14|4336.12|4335.52|8
1646373290000|2022-03-04 05:54:50|4336.87|4336.27|4336.87|4336.27|4336.87|4336.27|4336.62|4336.02|30
1646373300000|2022-03-04 05:55:00|4336.74|4336.14|4336.49|4335.89|4336.74|4336.14|4336.49|4335.89|18
1646373310000|2022-03-04 05:55:10|4336.37|4335.77|4336.49|4335.89|4336.74|4336.14|4336.24|4335.64|32
1646373320000|2022-03-04 05:55:20|4336.62|4336.02|4338.62|4338.02|4338.62|4338.02|4336.49|4335.89|168
1646373330000|2022-03-04 05:55:30|4338.74|4338.14|4337.87|4337.27|4338.74|4338.14|4337.74|4337.14|77
1646373340000|2022-03-04 05:55:40|4338.37|4337.77|4339.12|4338.52|4339.12|4338.52|4338.37|4337.77|156
1646373350000|2022-03-04 05:55:50|4338.99|4338.39|4339.37|4338.77|4339.37|4338.77|4338.99|4338.39|39
1646373360000|2022-03-04 05:56:00|4339.49|4338.89|4338.62|4338.02|4339.49|4338.89|4338.37|4337.77|51
1646373370000|2022-03-04 05:56:10|4338.87|4338.27|4338.99|4338.39|4339.12|4338.52|4338.62|4338.02|34
1646373380000|2022-03-04 05:56:20|4338.87|4338.27|4339.74|4339.14|4339.99|4339.39|4338.87|4338.27|94
1646373390000|2022-03-04 05:56:30|4339.87|4339.27|4340.12|4339.52|4340.24|4339.64|4339.87|4339.27|45
1646373400000|2022-03-04 05:56:40|4340.37|4339.77|4340.37|4339.77|4340.62|4340.02|4340.24|4339.64|58
1646373410000|2022-03-04 05:56:50|4340.12|4339.52|4340.62|4340.02|4340.62|4340.02|4340.12|4339.52|68
1646373420000|2022-03-04 05:57:00|4340.74|4340.14|4339.99|4339.39|4340.74|4340.14|4339.74|4339.14|53
1646373430000|2022-03-04 05:57:10|4340.24|4339.64|4340.24|4339.64|4340.24|4339.64|4340.12|4339.52|27
1646373440000|2022-03-04 05:57:20|4340.12|4339.52|4340.12|4339.52|4340.37|4339.77|4340.12|4339.52|16
1646373450000|2022-03-04 05:57:30|4340.49|4339.89|4340.49|4339.89|4340.49|4339.89|4340.37|4339.77|35
1646373460000|2022-03-04 05:57:40|4340.37|4339.77|4340.24|4339.64|4340.49|4339.89|4340.12|4339.52|40
1646373470000|2022-03-04 05:57:50|4341.37|4340.77|4341.24|4340.64|4341.37|4340.77|4340.99|4340.39|185
1646373480000|2022-03-04 05:58:00|4340.99|4340.39|4340.87|4340.27|4341.12|4340.52|4340.87|4340.27|17
1646373490000|2022-03-04 05:58:10|4340.99|4340.39|4341.24|4340.64|4341.24|4340.64|4340.99|4340.39|23
1646373500000|2022-03-04 05:58:20|4341.12|4340.52|4340.99|4340.39|4341.12|4340.52|4340.74|4340.14|22
1646373510000|2022-03-04 05:58:30|4340.87|4340.27|4340.87|4340.27|4340.99|4340.39|4340.62|4340.02|34
1646373520000|2022-03-04 05:58:40|4340.99|4340.39|4340.74|4340.14|4341.12|4340.52|4340.62|4340.02|38
1646373530000|2022-03-04 05:58:50|4340.87|4340.27|4340.87|4340.27|4340.87|4340.27|4340.62|4340.02|18
1646373540000|2022-03-04 05:59:00|4340.99|4340.39|4340.74|4340.14|4340.99|4340.39|4340.74|4340.14|15
1646373550000|2022-03-04 05:59:10|4340.87|4340.27|4340.74|4340.14|4340.87|4340.27|4340.62|4340.02|18
1646373560000|2022-03-04 05:59:20|4340.87|4340.27|4340.12|4339.52|4340.87|4340.27|4339.99|4339.39|167
1646373570000|2022-03-04 05:59:30|4340.37|4339.77|4340.87|4340.27|4340.87|4340.27|4340.24|4339.64|22
1646373580000|2022-03-04 05:59:40|4340.62|4340.02|4340.74|4340.14|4340.87|4340.27|4340.49|4339.89|12
1646373590000|2022-03-04 05:59:50|4340.62|4340.02|4340.12|4339.52|4340.62|4340.02|4340.12|4339.52|25
1646373600000|2022-03-04 06:00:00|4340.24|4339.64|4339.99|4339.39|4340.24|4339.64|4339.12|4338.52|59
1646373610000|2022-03-04 06:00:10|4340.12|4339.52|4340.74|4340.14|4340.74|4340.14|4340.12|4339.52|17
1646373620000|2022-03-04 06:00:20|4340.87|4340.27|4340.99|4340.39|4340.99|4340.39|4340.87|4340.27|9
1646373630000|2022-03-04 06:00:30|4340.87|4340.27|4341.37|4340.77|4341.37|4340.77|4340.87|4340.27|51
1646373640000|2022-03-04 06:00:40|4341.74|4341.14|4341.99|4341.39|4342.12|4341.52|4341.62|4341.02|45
1646373650000|2022-03-04 06:00:50|4341.87|4341.27|4342.62|4342.02|4342.62|4342.02|4341.74|4341.14|108
1646373660000|2022-03-04 06:01:00|4342.87|4342.27|4342.62|4342.02|4342.87|4342.27|4342.49|4341.89|278
1646373670000|2022-03-04 06:01:10|4342.74|4342.14|4341.99|4341.39|4342.87|4342.27|4341.62|4341.02|120
1646373680000|2022-03-04 06:01:20|4341.87|4341.27|4340.62|4340.02|4341.87|4341.27|4340.62|4340.02|59
1646373690000|2022-03-04 06:01:30|4340.74|4340.14|4340.99|4340.39|4341.12|4340.52|4340.62|4340.02|55
1646373700000|2022-03-04 06:01:40|4340.49|4339.89|4340.74|4340.14|4340.74|4340.14|4340.37|4339.77|46
1646373710000|2022-03-04 06:01:50|4340.62|4340.02|4338.99|4338.39|4340.62|4340.02|4338.62|4338.02|116
1646373720000|2022-03-04 06:02:00|4338.87|4338.27|4338.62|4338.02|4338.87|4338.27|4338.49|4337.89|32
1646373730000|2022-03-04 06:02:10|4338.99|4338.39|4338.74|4338.14|4338.99|4338.39|4338.49|4337.89|28
1646373740000|2022-03-04 06:02:20|4338.62|4338.02|4338.24|4337.64|4338.74|4338.14|4338.24|4337.64|25
1646373750000|2022-03-04 06:02:30|4338.12|4337.52|4338.12|4337.52|4338.24|4337.64|4337.99|4337.39|15
1646373760000|2022-03-04 06:02:40|4338.24|4337.64|4338.87|4338.27|4338.87|4338.27|4338.12|4337.52|36
1646373770000|2022-03-04 06:02:50|4338.99|4338.39|4338.99|4338.39|4339.12|4338.52|4338.87|4338.27|12
1646373780000|2022-03-04 06:03:00|4339.12|4338.52|4340.12|4339.52|4340.12|4339.52|4339.12|4338.52|22
1646373790000|2022-03-04 06:03:10|4339.99|4339.39|4339.99|4339.39|4340.12|4339.52|4339.99|4339.39|8
1646373800000|2022-03-04 06:03:20|4340.12|4339.52|4340.37|4339.77|4340.49|4339.89|4340.12|4339.52|14
1646373810000|2022-03-04 06:03:30|4340.12|4339.52|4339.99|4339.39|4340.37|4339.77|4339.87|4339.27|20
1646373820000|2022-03-04 06:03:40|4339.24|4338.64|4339.24|4338.64|4339.37|4338.77|4339.24|4338.64|31
1646373830000|2022-03-04 06:03:50|4339.12|4338.52|4340.74|4340.14|4340.74|4340.14|4339.12|4338.52|21
1646373840000|2022-03-04 06:04:00|4340.87|4340.27|4342.49|4341.89|4342.49|4341.89|4340.87|4340.27|113
1646373850000|2022-03-04 06:04:10|4342.37|4341.77|4342.62|4342.02|4342.87|4342.27|4342.37|4341.77|132
1646373860000|2022-03-04 06:04:20|4342.74|4342.14|4342.12|4341.52|4342.74|4342.14|4341.87|4341.27|101
1646373870000|2022-03-04 06:04:30|4342.24|4341.64|4345.12|4344.52|4345.12|4344.52|4342.24|4341.64|295
1646373880000|2022-03-04 06:04:40|4344.87|4344.27|4344.12|4343.52|4344.99|4344.39|4344.12|4343.52|183
1646373890000|2022-03-04 06:04:50|4344.24|4343.64|4344.87|4344.27|4344.87|4344.27|4344.24|4343.64|21
1646373900000|2022-03-04 06:05:00|4345.12|4344.52|4345.12|4344.52|4345.37|4344.77|4344.87|4344.27|180
1646373910000|2022-03-04 06:05:10|4345.37|4344.77|4347.62|4347.02|4347.62|4347.02|4345.37|4344.77|258
1646373920000|2022-03-04 06:05:20|4347.87|4347.27|4347.62|4347.02|4347.87|4347.27|4347.62|4347.02|134
1646373930000|2022-03-04 06:05:30|4347.37|4346.77|4347.87|4347.27|4347.87|4347.27|4347.37|4346.77|96
1646373940000|2022-03-04 06:05:40|4347.49|4346.89|4349.62|4349.02|4349.62|4349.02|4347.37|4346.77|508
1646373950000|2022-03-04 06:05:50|4349.87|4349.27|4348.24|4347.64|4349.87|4349.27|4348.24|4347.64|207
1646373960000|2022-03-04 06:06:00|4347.87|4347.27|4348.12|4347.52|4348.24|4347.64|4347.37|4346.77|77
1646373970000|2022-03-04 06:06:10|4348.24|4347.64|4349.99|4349.39|4350.12|4349.52|4348.24|4347.64|98
1646373980000|2022-03-04 06:06:20|4350.24|4349.64|4349.99|4349.39|4351.12|4350.52|4349.87|4349.27|319
1646373990000|2022-03-04 06:06:30|4350.74|4350.14|4350.87|4350.27|4351.99|4351.39|4350.62|4350.02|285
1646374000000|2022-03-04 06:06:40|4350.74|4350.14|4351.37|4350.77|4351.37|4350.77|4350.12|4349.52|121
1646374010000|2022-03-04 06:06:50|4351.12|4350.52|4351.62|4351.02|4351.62|4351.02|4350.99|4350.39|153
1646374020000|2022-03-04 06:07:00|4351.49|4350.89|4350.37|4349.77|4351.62|4351.02|4349.49|4348.89|178
1646374030000|2022-03-04 06:07:10|4350.49|4349.89|4350.37|4349.77|4350.74|4350.14|4349.87|4349.27|110
1646374040000|2022-03-04 06:07:20|4350.24|4349.64|4351.37|4350.77|4351.74|4351.14|4350.24|4349.64|152
1646374050000|2022-03-04 06:07:30|4351.62|4351.02|4351.12|4350.52|4351.62|4351.02|4351.12|4350.52|72
1646374060000|2022-03-04 06:07:40|4351.37|4350.77|4349.87|4349.27|4351.37|4350.77|4349.87|4349.27|70
1646374070000|2022-03-04 06:07:50|4349.62|4349.02|4349.37|4348.77|4349.87|4349.27|4349.37|4348.77|37
1646374080000|2022-03-04 06:08:00|4349.62|4349.02|4349.87|4349.27|4350.12|4349.52|4349.62|4349.02|15
1646374090000|2022-03-04 06:08:10|4349.62|4349.02|4349.87|4349.27|4349.87|4349.27|4349.62|4349.02|34
1646374100000|2022-03-04 06:08:20|4349.99|4349.39|4349.62|4349.02|4349.99|4349.39|4349.49|4348.89|7
1646374110000|2022-03-04 06:08:30|4349.49|4348.89|4349.12|4348.52|4349.74|4349.14|4349.12|4348.52|37
1646374120000|2022-03-04 06:08:40|4349.24|4348.64|4348.87|4348.27|4349.24|4348.64|4348.74|4348.14|40
1646374130000|2022-03-04 06:08:50|4348.62|4348.02|4348.62|4348.02|4348.87|4348.27|4348.62|4348.02|20
1646374140000|2022-03-04 06:09:00|4348.74|4348.14|4348.62|4348.02|4348.87|4348.27|4348.62|4348.02|30
1646374150000|2022-03-04 06:09:10|4348.49|4347.89|4348.62|4348.02|4348.87|4348.27|4348.49|4347.89|18
1646374160000|2022-03-04 06:09:20|4348.74|4348.14|4349.37|4348.77|4349.37|4348.77|4348.74|4348.14|27
1646374170000|2022-03-04 06:09:30|4348.87|4348.27|4348.12|4347.52|4348.87|4348.27|4347.99|4347.39|89
1646374180000|2022-03-04 06:09:40|4347.99|4347.39|4347.99|4347.39|4347.99|4347.39|4347.74|4347.14|20
1646374190000|2022-03-04 06:09:50|4347.87|4347.27|4347.99|4347.39|4348.12|4347.52|4347.87|4347.27|39
1646374200000|2022-03-04 06:10:00|4348.12|4347.52|4348.24|4347.64|4348.49|4347.89|4347.87|4347.27|19
1646374210000|2022-03-04 06:10:10|4348.12|4347.52|4348.24|4347.64|4348.24|4347.64|4347.99|4347.39|10
1646374220000|2022-03-04 06:10:20|4348.12|4347.52|4347.87|4347.27|4348.37|4347.77|4347.87|4347.27|16
1646374230000|2022-03-04 06:10:30|4347.99|4347.39|4348.37|4347.77|4348.37|4347.77|4347.87|4347.27|27
1646374240000|2022-03-04 06:10:40|4348.24|4347.64|4347.87|4347.27|4348.37|4347.77|4347.62|4347.02|87
1646374250000|2022-03-04 06:10:50|4347.62|4347.02|4347.37|4346.77|4347.62|4347.02|4347.12|4346.52|44
1646374260000|2022-03-04 06:11:00|4347.49|4346.89|4348.12|4347.52|4348.24|4347.64|4347.49|4346.89|26
1646374270000|2022-03-04 06:11:10|4347.99|4347.39|4347.99|4347.39|4348.12|4347.52|4347.99|4347.39|10
1646374280000|2022-03-04 06:11:20|4347.87|4347.27|4348.24|4347.64|4348.24|4347.64|4347.74|4347.14|26
1646374290000|2022-03-04 06:11:30|4348.12|4347.52|4347.99|4347.39|4348.12|4347.52|4347.87|4347.27|14
1646374300000|2022-03-04 06:11:40|4347.87|4347.27|4348.12|4347.52|4348.12|4347.52|4347.87|4347.27|34
1646374310000|2022-03-04 06:11:50|4347.99|4347.39|4347.49|4346.89|4347.99|4347.39|4347.49|4346.89|15
1646374320000|2022-03-04 06:12:00|4347.62|4347.02|4347.74|4347.14|4348.12|4347.52|4347.62|4347.02|24
1646374330000|2022-03-04 06:12:10|4347.49|4346.89|4347.87|4347.27|4347.87|4347.27|4347.49|4346.89|13
1646374340000|2022-03-04 06:12:20|4347.74|4347.14|4346.87|4346.27|4347.74|4347.14|4346.87|4346.27|51
1646374350000|2022-03-04 06:12:30|4346.99|4346.39|4346.62|4346.02|4346.99|4346.39|4346.62|4346.02|22
1646374360000|2022-03-04 06:12:40|4346.37|4345.77|4346.62|4346.02|4346.62|4346.02|4346.37|4345.77|35
1646374370000|2022-03-04 06:12:50|4346.49|4345.89|4346.49|4345.89|4346.49|4345.89|4346.24|4345.64|28
1646374380000|2022-03-04 06:13:00|4346.74|4346.14|4346.37|4345.77|4346.74|4346.14|4346.24|4345.64|49
1646374390000|2022-03-04 06:13:10|4346.24|4345.64|4346.24|4345.64|4346.37|4345.77|4346.24|4345.64|21
1646374400000|2022-03-04 06:13:20|||||||||1
1646374410000|2022-03-04 06:13:30|4345.99|4345.39|4346.24|4345.64|4346.24|4345.64|4345.87|4345.27|14
1646374430000|2022-03-04 06:13:50|4346.99|4346.39|4346.62|4346.02|4346.99|4346.39|4346.62|4346.02|36
1646374440000|2022-03-04 06:14:00|4346.74|4346.14|4346.24|4345.64|4346.74|4346.14|4346.24|4345.64|20
1646374450000|2022-03-04 06:14:10|4346.12|4345.52|4345.74|4345.14|4346.12|4345.52|4345.74|4345.14|14
1646374460000|2022-03-04 06:14:20|4345.87|4345.27|4345.87|4345.27|4345.87|4345.27|4345.62|4345.02|6
1646374470000|2022-03-04 06:14:30|4346.12|4345.52|4346.87|4346.27|4347.12|4346.52|4345.99|4345.39|51
1646374480000|2022-03-04 06:14:40|4346.74|4346.14|4346.49|4345.89|4346.74|4346.14|4346.24|4345.64|11
1646374490000|2022-03-04 06:14:50|4346.62|4346.02|4346.74|4346.14|4347.12|4346.52|4346.49|4345.89|18
1646374500000|2022-03-04 06:15:00|4346.99|4346.39|4346.87|4346.27|4346.99|4346.39|4346.62|4346.02|21
1646374510000|2022-03-04 06:15:10|4346.74|4346.14|4347.99|4347.39|4347.99|4347.39|4346.74|4346.14|29
1646374520000|2022-03-04 06:15:20|4348.62|4348.02|4349.37|4348.77|4349.49|4348.89|4348.62|4348.02|103
1646374530000|2022-03-04 06:15:30|4349.12|4348.52|4348.74|4348.14|4349.24|4348.64|4348.74|4348.14|66
1646374540000|2022-03-04 06:15:40|4348.99|4348.39|4349.37|4348.77|4349.87|4349.27|4348.99|4348.39|43
1646374550000|2022-03-04 06:15:50|4349.12|4348.52|4348.87|4348.27|4349.24|4348.64|4348.87|4348.27|15
1646374560000|2022-03-04 06:16:00|4348.99|4348.39|4349.24|4348.64|4349.24|4348.64|4348.99|4348.39|11
1646374570000|2022-03-04 06:16:10|4349.12|4348.52|4347.99|4347.39|4349.12|4348.52|4347.99|4347.39|29
1646374580000|2022-03-04 06:16:20|4347.87|4347.27|4347.87|4347.27|4348.24|4347.64|4347.87|4347.27|54
1646374590000|2022-03-04 06:16:30|4347.99|4347.39|4347.49|4346.89|4347.99|4347.39|4346.99|4346.39|21
1646374600000|2022-03-04 06:16:40|4347.24|4346.64|4347.24|4346.64|4347.24|4346.64|4347.24|4346.64|6
1646374610000|2022-03-04 06:16:50|4347.37|4346.77|4347.49|4346.89|4347.49|4346.89|4347.37|4346.77|14
1646374620000|2022-03-04 06:17:00|4347.37|4346.77|4347.37|4346.77|4347.37|4346.77|4347.37|4346.77|23
1646374630000|2022-03-04 06:17:10|4347.24|4346.64|4346.49|4345.89|4347.37|4346.77|4346.49|4345.89|31
1646374640000|2022-03-04 06:17:20|4346.74|4346.14|4346.49|4345.89|4346.74|4346.14|4346.49|4345.89|16
1646374650000|2022-03-04 06:17:30|4346.62|4346.02|4346.99|4346.39|4346.99|4346.39|4346.37|4345.77|5
1646374660000|2022-03-04 06:17:40|4346.87|4346.27|4346.62|4346.02|4347.12|4346.52|4346.49|4345.89|34
1646374670000|2022-03-04 06:17:50|4346.49|4345.89|4346.99|4346.39|4346.99|4346.39|4346.49|4345.89|29
1646374680000|2022-03-04 06:18:00|4347.12|4346.52|4346.49|4345.89|4347.12|4346.52|4346.49|4345.89|14
1646374690000|2022-03-04 06:18:10|4346.37|4345.77|4346.49|4345.89|4346.49|4345.89|4346.37|4345.77|9
1646374700000|2022-03-04 06:18:20|4345.99|4345.39|4345.87|4345.27|4345.99|4345.39|4345.87|4345.27|24
1646374710000|2022-03-04 06:18:30|4345.99|4345.39|4346.62|4346.02|4346.62|4346.02|4345.99|4345.39|69
1646374720000|2022-03-04 06:18:40|4346.24|4345.64|4346.49|4345.89|4346.49|4345.89|4346.24|4345.64|18
1646374730000|2022-03-04 06:18:50|4346.62|4346.02|4346.62|4346.02|4346.62|4346.02|4346.62|4346.02|0
1646374740000|2022-03-04 06:19:00|4346.74|4346.14|4346.37|4345.77|4346.74|4346.14|4346.37|4345.77|22
1646374750000|2022-03-04 06:19:10|4346.49|4345.89|4346.24|4345.64|4346.62|4346.02|4346.24|4345.64|14
1646374760000|2022-03-04 06:19:20|4346.37|4345.77|4346.24|4345.64|4346.49|4345.89|4346.24|4345.64|5
1646374770000|2022-03-04 06:19:30|4346.37|4345.77|4346.37|4345.77|4346.49|4345.89|4346.37|4345.77|6
1646374780000|2022-03-04 06:19:40|4346.24|4345.64|4346.49|4345.89|4346.49|4345.89|4346.24|4345.64|18
1646374790000|2022-03-04 06:19:50|4346.74|4346.14|4346.74|4346.14|4346.74|4346.14|4346.74|4346.14|2
1646374800000|2022-03-04 06:20:00|4346.87|4346.27|4346.74|4346.14|4346.87|4346.27|4346.62|4346.02|9
1646374810000|2022-03-04 06:20:10|4346.62|4346.02|4346.49|4345.89|4346.62|4346.02|4346.24|4345.64|13
1646374820000|2022-03-04 06:20:20|4346.37|4345.77|4346.24|4345.64|4346.37|4345.77|4346.24|4345.64|6
1646374830000|2022-03-04 06:20:30|4346.12|4345.52|4345.99|4345.39|4346.24|4345.64|4345.99|4345.39|21
1646374840000|2022-03-04 06:20:40|4345.87|4345.27|4346.24|4345.64|4346.24|4345.64|4345.87|4345.27|18
1646374850000|2022-03-04 06:20:50|4346.49|4345.89|4345.99|4345.39|4346.49|4345.89|4345.99|4345.39|11
1646374860000|2022-03-04 06:21:00|4345.87|4345.27|4345.62|4345.02|4345.87|4345.27|4345.62|4345.02|7
1646374870000|2022-03-04 06:21:10|4345.74|4345.14|4345.62|4345.02|4345.74|4345.14|4345.62|4345.02|7
1646374880000|2022-03-04 06:21:20|4345.49|4344.89|4345.24|4344.64|4345.49|4344.89|4344.87|4344.27|61
1646374890000|2022-03-04 06:21:30|4344.99|4344.39|4345.37|4344.77|4345.37|4344.77|4344.87|4344.27|35
1646374900000|2022-03-04 06:21:40|4345.49|4344.89|4344.87|4344.27|4345.49|4344.89|4344.87|4344.27|17
1646374910000|2022-03-04 06:21:50|4344.99|4344.39|4344.74|4344.14|4345.12|4344.52|4344.74|4344.14|26
1646374920000|2022-03-04 06:22:00|4344.62|4344.02|4344.37|4343.77|4344.62|4344.02|4344.37|4343.77|30
1646374930000|2022-03-04 06:22:10|4344.12|4343.52|4342.99|4342.39|4344.12|4343.52|4342.99|4342.39|98
1646374940000|2022-03-04 06:22:20|4342.87|4342.27|4343.49|4342.89|4343.49|4342.89|4342.87|4342.27|53
1646374950000|2022-03-04 06:22:30|4343.37|4342.77|4343.49|4342.89|4343.49|4342.89|4343.24|4342.64|14
1646374960000|2022-03-04 06:22:40|4343.62|4343.02|4343.37|4342.77|4343.62|4343.02|4343.24|4342.64|20
1646374970000|2022-03-04 06:22:50|4343.49|4342.89|4343.62|4343.02|4343.87|4343.27|4343.49|4342.89|23
1646374980000|2022-03-04 06:23:00|4343.74|4343.14|4343.87|4343.27|4343.87|4343.27|4343.62|4343.02|14
1646374990000|2022-03-04 06:23:10|4343.74|4343.14|4343.49|4342.89|4343.87|4343.27|4343.37|4342.77|17
1646375000000|2022-03-04 06:23:20|4343.37|4342.77|4343.24|4342.64|4343.49|4342.89|4343.12|4342.52|16
1646375010000|2022-03-04 06:23:30|4343.37|4342.77|4344.62|4344.02|4344.87|4344.27|4343.37|4342.77|68
1646375020000|2022-03-04 06:23:40|4344.49|4343.89|4344.99|4344.39|4344.99|4344.39|4344.49|4343.89|8
1646375030000|2022-03-04 06:23:50|4344.87|4344.27|4344.49|4343.89|4344.99|4344.39|4344.49|4343.89|10
1646375040000|2022-03-04 06:24:00|4344.24|4343.64|4344.24|4343.64|4344.24|4343.64|4343.99|4343.39|7
1646375050000|2022-03-04 06:24:10|4344.12|4343.52|4344.49|4343.89|4344.49|4343.89|4344.12|4343.52|6
1646375060000|2022-03-04 06:24:20|4345.24|4344.64|4345.24|4344.64|4345.24|4344.64|4345.24|4344.64|37
1646375070000|2022-03-04 06:24:30|4345.37|4344.77|4345.12|4344.52|4345.37|4344.77|4344.87|4344.27|11
1646375080000|2022-03-04 06:24:40|4344.99|4344.39|4344.87|4344.27|4345.24|4344.64|4344.87|4344.27|8
1646375090000|2022-03-04 06:24:50|4345.12|4344.52|4344.74|4344.14|4345.12|4344.52|4344.74|4344.14|23
1646375100000|2022-03-04 06:25:00|4344.87|4344.27|4344.99|4344.39|4345.37|4344.77|4344.87|4344.27|38
1646375110000|2022-03-04 06:25:10|||||||||1
1646375120000|2022-03-04 06:25:20|4345.12|4344.52|4345.74|4345.14|4345.74|4345.14|4345.12|4344.52|28
1646375130000|2022-03-04 06:25:30|4345.87|4345.27|4345.74|4345.14|4345.87|4345.27|4345.74|4345.14|2
1646375140000|2022-03-04 06:25:40|4345.99|4345.39|4346.87|4346.27|4347.12|4346.52|4345.99|4345.39|45
1646375150000|2022-03-04 06:25:50|4346.37|4345.77|4346.74|4346.14|4346.99|4346.39|4346.37|4345.77|68
1646375160000|2022-03-04 06:26:00|4346.99|4346.39|4346.99|4346.39|4346.99|4346.39|4346.99|4346.39|13
1646375170000|2022-03-04 06:26:10|4346.87|4346.27|4346.62|4346.02|4346.87|4346.27|4346.49|4345.89|30
1646375180000|2022-03-04 06:26:20|4346.49|4345.89|4346.12|4345.52|4346.49|4345.89|4346.12|4345.52|31
1646375190000|2022-03-04 06:26:30|4346.37|4345.77|4346.24|4345.64|4346.37|4345.77|4346.24|4345.64|6
1646375200000|2022-03-04 06:26:40|4345.87|4345.27|4345.99|4345.39|4346.12|4345.52|4345.87|4345.27|15
1646375210000|2022-03-04 06:26:50|4346.24|4345.64|4345.99|4345.39|4346.24|4345.64|4345.99|4345.39|11
1646375220000|2022-03-04 06:27:00|4346.12|4345.52|4346.99|4346.39|4346.99|4346.39|4346.12|4345.52|22
1646375230000|2022-03-04 06:27:10|4347.12|4346.52|4347.37|4346.77|4347.37|4346.77|4346.87|4346.27|17
1646375240000|2022-03-04 06:27:20|4346.99|4346.39|4347.24|4346.64|4347.24|4346.64|4346.99|4346.39|25
1646375250000|2022-03-04 06:27:30|4346.99|4346.39|4346.99|4346.39|4346.99|4346.39|4346.99|4346.39|7
1646375260000|2022-03-04 06:27:40|4347.12|4346.52|4347.37|4346.77|4347.37|4346.77|4347.12|4346.52|11
1646375270000|2022-03-04 06:27:50|4347.62|4347.02|4346.87|4346.27|4347.62|4347.02|4346.87|4346.27|75
1646375280000|2022-03-04 06:28:00|4346.74|4346.14|4346.99|4346.39|4347.24|4346.64|4346.74|4346.14|13
1646375290000|2022-03-04 06:28:10|4346.87|4346.27|4346.87|4346.27|4346.87|4346.27|4346.62|4346.02|31
1646375300000|2022-03-04 06:28:20|4347.12|4346.52|4347.74|4347.14|4347.74|4347.14|4347.12|4346.52|15
1646375310000|2022-03-04 06:28:30|4347.62|4347.02|4347.87|4347.27|4347.99|4347.39|4347.62|4347.02|20
1646375320000|2022-03-04 06:28:40|4348.12|4347.52|4348.12|4347.52|4348.24|4347.64|4348.12|4347.52|11
1646375330000|2022-03-04 06:28:50|4347.87|4347.27|4348.12|4347.52|4348.24|4347.64|4347.87|4347.27|29
1646375340000|2022-03-04 06:29:00|4347.62|4347.02|4347.49|4346.89|4347.62|4347.02|4347.49|4346.89|22
1646375350000|2022-03-04 06:29:10|4347.37|4346.77|4346.99|4346.39|4347.37|4346.77|4346.74|4346.14|31
1646375360000|2022-03-04 06:29:20|4347.12|4346.52|4347.49|4346.89|4347.49|4346.89|4346.87|4346.27|13
1646375370000|2022-03-04 06:29:30|4347.62|4347.02|4347.49|4346.89|4347.62|4347.02|4347.49|4346.89|3
1646375380000|2022-03-04 06:29:40|4347.74|4347.14|4348.24|4347.64|4348.24|4347.64|4347.74|4347.14|12
1646375390000|2022-03-04 06:29:50|4348.12|4347.52|4348.24|4347.64|4348.24|4347.64|4348.12|4347.52|25
1646375400000|2022-03-04 06:30:00|4348.12|4347.52|4347.74|4347.14|4348.12|4347.52|4347.74|4347.14|28
1646375410000|2022-03-04 06:30:10|4347.87|4347.27|4347.74|4347.14|4348.24|4347.64|4347.62|4347.02|22
1646375420000|2022-03-04 06:30:20|4347.62|4347.02|4346.49|4345.89|4347.62|4347.02|4346.49|4345.89|28
1646375430000|2022-03-04 06:30:30|4346.62|4346.02|4346.87|4346.27|4346.99|4346.39|4346.62|4346.02|6
1646375440000|2022-03-04 06:30:40|4346.99|4346.39|4345.62|4345.02|4346.99|4346.39|4345.62|4345.02|47
1646375450000|2022-03-04 06:30:50|4345.74|4345.14|4345.49|4344.89|4345.74|4345.14|4345.37|4344.77|67
1646375460000|2022-03-04 06:31:00|4345.37|4344.77|4345.49|4344.89|4345.49|4344.89|4345.12|4344.52|9
1646375470000|2022-03-04 06:31:10|4345.24|4344.64|4344.87|4344.27|4345.24|4344.64|4344.74|4344.14|15
1646375480000|2022-03-04 06:31:20|4344.99|4344.39|4344.49|4343.89|4344.99|4344.39|4344.37|4343.77|40
1646375490000|2022-03-04 06:31:30|4344.37|4343.77|4344.12|4343.52|4345.12|4344.52|4344.12|4343.52|50
1646375500000|2022-03-04 06:31:40|4343.87|4343.27|4343.49|4342.89|4343.99|4343.39|4343.37|4342.77|29
1646375510000|2022-03-04 06:31:50|4343.37|4342.77|4342.62|4342.02|4343.37|4342.77|4342.49|4341.89|86
1646375520000|2022-03-04 06:32:00|4342.74|4342.14|4343.49|4342.89|4343.74|4343.14|4342.37|4341.77|66
1646375530000|2022-03-04 06:32:10|4343.37|4342.77|4342.99|4342.39|4343.37|4342.77|4342.87|4342.27|15
1646375540000|2022-03-04 06:32:20|4343.12|4342.52|4343.12|4342.52|4343.12|4342.52|4343.12|4342.52|11
1646375550000|2022-03-04 06:32:30|4342.99|4342.39|4343.24|4342.64|4343.24|4342.64|4342.99|4342.39|10
1646375560000|2022-03-04 06:32:40|4343.37|4342.77|4342.99|4342.39|4343.37|4342.77|4342.99|4342.39|25
1646375570000|2022-03-04 06:32:50|4343.12|4342.52|4343.37|4342.77|4343.37|4342.77|4342.99|4342.39|13
1646375580000|2022-03-04 06:33:00|4343.62|4343.02|4344.49|4343.89|4344.49|4343.89|4343.62|4343.02|42
1646375590000|2022-03-04 06:33:10|4344.62|4344.02|4344.62|4344.02|4344.87|4344.27|4344.37|4343.77|30
1646375600000|2022-03-04 06:33:20|4344.87|4344.27|4344.74|4344.14|4345.49|4344.89|4344.74|4344.14|45
1646375610000|2022-03-04 06:33:30|4344.87|4344.27|4344.99|4344.39|4344.99|4344.39|4344.37|4343.77|21
1646375620000|2022-03-04 06:33:40|4345.12|4344.52|4344.74|4344.14|4345.24|4344.64|4344.74|4344.14|35
1646375630000|2022-03-04 06:33:50|4344.99|4344.39|4344.99|4344.39|4345.24|4344.64|4344.99|4344.39|11
1646375640000|2022-03-04 06:34:00|4344.74|4344.14|4344.49|4343.89|4344.74|4344.14|4344.49|4343.89|19
1646375650000|2022-03-04 06:34:10|4344.37|4343.77|4344.62|4344.02|4344.62|4344.02|4344.12|4343.52|41
1646375660000|2022-03-04 06:34:20|4344.74|4344.14|4344.74|4344.14|4344.74|4344.14|4344.74|4344.14|1
1646375670000|2022-03-04 06:34:30|4344.62|4344.02|4343.49|4342.89|4344.74|4344.14|4343.49|4342.89|49
1646375680000|2022-03-04 06:34:40|4344.24|4343.64|4344.24|4343.64|4344.37|4343.77|4344.12|4343.52|10
1646375690000|2022-03-04 06:34:50|4344.12|4343.52|4344.24|4343.64|4344.37|4343.77|4343.99|4343.39|16
1646375700000|2022-03-04 06:35:00|4343.99|4343.39|4343.99|4343.39|4343.99|4343.39|4343.87|4343.27|13
1646375710000|2022-03-04 06:35:10|4343.87|4343.27|4343.74|4343.14|4343.87|4343.27|4343.49|4342.89|18
1646375720000|2022-03-04 06:35:20|4343.99|4343.39|4343.99|4343.39|4343.99|4343.39|4343.99|4343.39|12
1646375730000|2022-03-04 06:35:30|4344.12|4343.52|4344.49|4343.89|4344.49|4343.89|4344.12|4343.52|12
1646375740000|2022-03-04 06:35:40|4343.99|4343.39|4345.24|4344.64|4345.24|4344.64|4343.99|4343.39|16
1646375750000|2022-03-04 06:35:50|4345.37|4344.77|4345.24|4344.64|4345.37|4344.77|4344.99|4344.39|25
1646375760000|2022-03-04 06:36:00|4345.49|4344.89|4345.49|4344.89|4345.49|4344.89|4345.49|4344.89|3
1646375770000|2022-03-04 06:36:10|4345.99|4345.39|4345.49|4344.89|4346.24|4345.64|4345.49|4344.89|32
1646375780000|2022-03-04 06:36:20|4345.62|4345.02|4345.49|4344.89|4345.74|4345.14|4345.49|4344.89|5
1646375790000|2022-03-04 06:36:30|4345.62|4345.02|4345.24|4344.64|4345.62|4345.02|4344.99|4344.39|15
1646375800000|2022-03-04 06:36:40|4345.49|4344.89|4345.24|4344.64|4345.49|4344.89|4345.24|4344.64|24
1646375810000|2022-03-04 06:36:50|4345.37|4344.77|4345.49|4344.89|4345.62|4345.02|4345.37|4344.77|19
1646375820000|2022-03-04 06:37:00|4345.62|4345.02|4345.49|4344.89|4345.87|4345.27|4345.49|4344.89|16
1646375830000|2022-03-04 06:37:10|4345.62|4345.02|4345.49|4344.89|4345.62|4345.02|4345.49|4344.89|0
1646375840000|2022-03-04 06:37:20|4345.62|4345.02|4345.74|4345.14|4345.74|4345.14|4345.62|4345.02|1
1646375850000|2022-03-04 06:37:30|4345.49|4344.89|4345.49|4344.89|4345.49|4344.89|4345.24|4344.64|10
1646375860000|2022-03-04 06:37:40|4345.37|4344.77|4345.24|4344.64|4345.37|4344.77|4345.24|4344.64|7
1646375870000|2022-03-04 06:37:50|||||||||1
1646375880000|2022-03-04 06:38:00|4345.49|4344.89|4345.49|4344.89|4345.74|4345.14|4345.49|4344.89|14
1646375900000|2022-03-04 06:38:20|4344.74|4344.14|4344.74|4344.14|4344.87|4344.27|4344.74|4344.14|23
1646375910000|2022-03-04 06:38:30|4344.62|4344.02|4344.12|4343.52|4344.62|4344.02|4343.87|4343.27|18
1646375920000|2022-03-04 06:38:40|4344.24|4343.64|4343.99|4343.39|4344.24|4343.64|4343.74|4343.14|4
1646375930000|2022-03-04 06:38:50|4344.12|4343.52|4343.74|4343.14|4344.24|4343.64|4343.62|4343.02|14
1646375950000|2022-03-04 06:39:10|4343.87|4343.27|4344.12|4343.52|4344.12|4343.52|4343.87|4343.27|41
1646375960000|2022-03-04 06:39:20|4343.62|4343.02|4343.74|4343.14|4343.99|4343.39|4343.62|4343.02|18
1646375970000|2022-03-04 06:39:30|4343.87|4343.27|4343.87|4343.27|4343.99|4343.39|4343.62|4343.02|4
1646375980000|2022-03-04 06:39:40|4343.99|4343.39|4343.99|4343.39|4343.99|4343.39|4343.99|4343.39|4
1646375990000|2022-03-04 06:39:50|4343.87|4343.27|4343.99|4343.39|4343.99|4343.39|4343.87|4343.27|1
1646376000000|2022-03-04 06:40:00|4344.12|4343.52|4343.74|4343.14|4344.12|4343.52|4343.62|4343.02|19
1646376010000|2022-03-04 06:40:10|4343.62|4343.02|4343.49|4342.89|4343.62|4343.02|4343.24|4342.64|11
1646376020000|2022-03-04 06:40:20|4342.24|4341.64|4342.24|4341.64|4342.24|4341.64|4342.12|4341.52|111
1646376030000|2022-03-04 06:40:30|4341.62|4341.02|4341.62|4341.02|4342.24|4341.64|4341.24|4340.64|97
1646376040000|2022-03-04 06:40:40|4342.12|4341.52|4341.87|4341.27|4342.37|4341.77|4341.87|4341.27|47
1646376050000|2022-03-04 06:40:50|4341.99|4341.39|4341.49|4340.89|4342.12|4341.52|4341.49|4340.89|12
1646376060000|2022-03-04 06:41:00|4341.74|4341.14|4342.12|4341.52|4342.12|4341.52|4341.74|4341.14|5
1646376070000|2022-03-04 06:41:10|4341.87|4341.27|4343.74|4343.14|4343.74|4343.14|4341.87|4341.27|45
1646376080000|2022-03-04 06:41:20|4343.37|4342.77|4343.99|4343.39|4343.99|4343.39|4342.74|4342.14|108
1646376090000|2022-03-04 06:41:30|4343.87|4343.27|4342.74|4342.14|4343.87|4343.27|4342.74|4342.14|24
1646376100000|2022-03-04 06:41:40|4342.62|4342.02|4343.74|4343.14|4344.12|4343.52|4342.62|4342.02|33
1646376110000|2022-03-04 06:41:50|4343.62|4343.02|4344.37|4343.77|4344.37|4343.77|4343.62|4343.02|12
1646376120000|2022-03-04 06:42:00|4344.24|4343.64|4344.24|4343.64|4344.24|4343.64|4344.24|4343.64|3
1646376130000|2022-03-04 06:42:10|4344.12|4343.52|4343.74|4343.14|4344.12|4343.52|4343.74|4343.14|2
1646376150000|2022-03-04 06:42:30|4343.99|4343.39|4344.24|4343.64|4344.24|4343.64|4343.99|4343.39|11
1646376160000|2022-03-04 06:42:40|4344.37|4343.77|4344.49|4343.89|4344.62|4344.02|4344.24|4343.64|26
1646376170000|2022-03-04 06:42:50|4344.37|4343.77|4344.37|4343.77|4344.62|4344.02|4344.24|4343.64|13
1646376180000|2022-03-04 06:43:00|4344.24|4343.64|4344.99|4344.39|4344.99|4344.39|4344.24|4343.64|5
1646376200000|2022-03-04 06:43:20|4345.12|4344.52|4344.49|4343.89|4345.12|4344.52|4344.49|4343.89|13
1646376210000|2022-03-04 06:43:30|4344.37|4343.77|4343.74|4343.14|4344.37|4343.77|4343.74|4343.14|11
1646376220000|2022-03-04 06:43:40|4343.87|4343.27|4343.49|4342.89|4343.99|4343.39|4343.49|4342.89|28
1646376230000|2022-03-04 06:43:50|4343.62|4343.02|4344.37|4343.77|4344.37|4343.77|4343.49|4342.89|18
1646376240000|2022-03-04 06:44:00|4344.49|4343.89|4344.49|4343.89|4344.62|4344.02|4344.49|4343.89|4
1646376260000|2022-03-04 06:44:20|4344.62|4344.02|4344.99|4344.39|4345.12|4344.52|4344.62|4344.02|29
1646376270000|2022-03-04 06:44:30|4344.87|4344.27|4344.87|4344.27|4344.99|4344.39|4344.74|4344.14|11
1646376280000|2022-03-04 06:44:40|4344.74|4344.14|4344.49|4343.89|4344.74|4344.14|4344.49|4343.89|24
1646376290000|2022-03-04 06:44:50|4344.74|4344.14|4344.24|4343.64|4344.74|4344.14|4344.24|4343.64|6
1646376300000|2022-03-04 06:45:00|4343.99|4343.39|4343.99|4343.39|4344.12|4343.52|4343.99|4343.39|5
1646376310000|2022-03-04 06:45:10|4343.87|4343.27|4343.37|4342.77|4343.99|4343.39|4343.37|4342.77|9
1646376320000|2022-03-04 06:45:20|4343.49|4342.89|4343.74|4343.14|4343.74|4343.14|4343.49|4342.89|12
1646376330000|2022-03-04 06:45:30|4343.62|4343.02|4342.87|4342.27|4343.62|4343.02|4342.87|4342.27|28
1646376340000|2022-03-04 06:45:40|4342.74|4342.14|4342.62|4342.02|4342.87|4342.27|4342.37|4341.77|36
1646376350000|2022-03-04 06:45:50|4342.87|4342.27|4343.12|4342.52|4343.12|4342.52|4342.74|4342.14|25
1646376360000|2022-03-04 06:46:00|4343.24|4342.64|4343.87|4343.27|4343.99|4343.39|4343.24|4342.64|7
1646376370000|2022-03-04 06:46:10|4343.49|4342.89|4343.74|4343.14|4343.74|4343.14|4343.49|4342.89|20
1646376380000|2022-03-04 06:46:20|4343.24|4342.64|4343.24|4342.64|4343.24|4342.64|4343.24|4342.64|1
1646376390000|2022-03-04 06:46:30|||||||||6
1646376400000|2022-03-04 06:46:40|4343.37|4342.77|4343.49|4342.89|4343.49|4342.89|4343.37|4342.77|4
1646376410000|2022-03-04 06:46:50|4343.62|4343.02|4342.74|4342.14|4343.62|4343.02|4342.74|4342.14|14
1646376420000|2022-03-04 06:47:00|4342.99|4342.39|4342.49|4341.89|4343.12|4342.52|4342.24|4341.64|38
1646376430000|2022-03-04 06:47:10|4342.62|4342.02|4341.49|4340.89|4342.62|4342.02|4341.49|4340.89|48
1646376440000|2022-03-04 06:47:20|4341.74|4341.14|4341.87|4341.27|4341.87|4341.27|4341.49|4340.89|11
1646376450000|2022-03-04 06:47:30|4341.49|4340.89|4340.74|4340.14|4341.49|4340.89|4340.24|4339.64|61
1646376460000|2022-03-04 06:47:40|4340.62|4340.02|4340.74|4340.14|4340.74|4340.14|4340.62|4340.02|8
1646376470000|2022-03-04 06:47:50|4340.62|4340.02|4341.12|4340.52|4341.24|4340.64|4340.49|4339.89|63
1646376480000|2022-03-04 06:48:00|4340.87|4340.27|4340.99|4340.39|4341.37|4340.77|4340.62|4340.02|21
1646376490000|2022-03-04 06:48:10|4340.87|4340.27|4341.49|4340.89|4341.49|4340.89|4340.87|4340.27|6
1646376500000|2022-03-04 06:48:20|4341.37|4340.77|4341.12|4340.52|4341.37|4340.77|4340.74|4340.14|44
1646376510000|2022-03-04 06:48:30|4341.24|4340.64|4340.49|4339.89|4341.24|4340.64|4340.24|4339.64|32
1646376520000|2022-03-04 06:48:40|4340.62|4340.02|4340.49|4339.89|4340.74|4340.14|4340.49|4339.89|5
1646376530000|2022-03-04 06:48:50|4340.37|4339.77|4340.62|4340.02|4341.12|4340.52|4340.37|4339.77|11
1646376540000|2022-03-04 06:49:00|4340.74|4340.14|4340.99|4340.39|4340.99|4340.39|4340.37|4339.77|11
1646376550000|2022-03-04 06:49:10|4341.12|4340.52|4341.74|4341.14|4341.74|4341.14|4341.12|4340.52|29
1646376560000|2022-03-04 06:49:20|4341.62|4341.02|4341.62|4341.02|4341.62|4341.02|4341.24|4340.64|8
1646376570000|2022-03-04 06:49:30|4341.74|4341.14|4341.87|4341.27|4341.87|4341.27|4341.74|4341.14|4
1646376580000|2022-03-04 06:49:40|4341.62|4341.02|4341.24|4340.64|4341.74|4341.14|4341.24|4340.64|22
1646376590000|2022-03-04 06:49:50|4341.87|4341.27|4341.74|4341.14|4341.87|4341.27|4341.74|4341.14|27
1646376600000|2022-03-04 06:50:00|4342.24|4341.64|4341.87|4341.27|4342.24|4341.64|4341.74|4341.14|8
1646376610000|2022-03-04 06:50:10|4341.49|4340.89|4340.99|4340.39|4341.62|4341.02|4340.99|4340.39|9
1646376620000|2022-03-04 06:50:20|4341.12|4340.52|4341.37|4340.77|4341.37|4340.77|4341.12|4340.52|5
1646376630000|2022-03-04 06:50:30|4341.49|4340.89|4341.62|4341.02|4341.74|4341.14|4341.24|4340.64|17
1646376640000|2022-03-04 06:50:40|4341.49|4340.89|4341.74|4341.14|4342.24|4341.64|4341.24|4340.64|12
1646376650000|2022-03-04 06:50:50|4341.87|4341.27|4341.49|4340.89|4341.87|4341.27|4340.99|4340.39|30
1646376660000|2022-03-04 06:51:00|4341.24|4340.64|4341.24|4340.64|4341.24|4340.64|4341.24|4340.64|1
1646376670000|2022-03-04 06:51:10|4341.12|4340.52|4340.99|4340.39|4341.12|4340.52|4340.99|4340.39|3
1646376680000|2022-03-04 06:51:20|4341.12|4340.52|4340.87|4340.27|4341.12|4340.52|4340.49|4339.89|29
1646376690000|2022-03-04 06:51:30|4340.99|4340.39|4340.99|4340.39|4340.99|4340.39|4340.99|4340.39|17
1646376700000|2022-03-04 06:51:40|4341.49|4340.89|4341.24|4340.64|4341.49|4340.89|4341.24|4340.64|16
1646376710000|2022-03-04 06:51:50|4341.12|4340.52|4341.12|4340.52|4341.12|4340.52|4341.12|4340.52|0
1646376720000|2022-03-04 06:52:00|4340.99|4340.39|4341.49|4340.89|4341.62|4341.02|4340.99|4340.39|23
1646376730000|2022-03-04 06:52:10|4341.62|4341.02|4341.62|4341.02|4341.87|4341.27|4341.62|4341.02|12
1646376740000|2022-03-04 06:52:20|4341.74|4341.14|4341.99|4341.39|4341.99|4341.39|4341.37|4340.77|22
1646376750000|2022-03-04 06:52:30|4342.12|4341.52|4342.24|4341.64|4342.49|4341.89|4342.12|4341.52|25
1646376760000|2022-03-04 06:52:40|4342.49|4341.89|4342.87|4342.27|4342.87|4342.27|4342.49|4341.89|6
1646376770000|2022-03-04 06:52:50|4342.74|4342.14|4342.49|4341.89|4342.99|4342.39|4342.49|4341.89|11
1646376780000|2022-03-04 06:53:00|4342.62|4342.02|4342.49|4341.89|4342.62|4342.02|4342.49|4341.89|17
1646376790000|2022-03-04 06:53:10|4342.37|4341.77|4342.49|4341.89|4342.49|4341.89|4341.87|4341.27|14
1646376800000|2022-03-04 06:53:20|4342.37|4341.77|4342.49|4341.89|4342.49|4341.89|4342.37|4341.77|5
1646376810000|2022-03-04 06:53:30|4342.62|4342.02|4342.49|4341.89|4342.62|4342.02|4342.37|4341.77|4
1646376820000|2022-03-04 06:53:40|4342.62|4342.02|4342.74|4342.14|4342.99|4342.39|4342.62|4342.02|12
1646376830000|2022-03-04 06:53:50|4342.62|4342.02|4342.74|4342.14|4342.99|4342.39|4342.49|4341.89|2
1646376840000|2022-03-04 06:54:00|4342.49|4341.89|4342.24|4341.64|4342.49|4341.89|4342.24|4341.64|5
1646376850000|2022-03-04 06:54:10|4342.12|4341.52|4341.62|4341.02|4342.12|4341.52|4341.49|4340.89|10
1646376860000|2022-03-04 06:54:20|4341.49|4340.89|4341.49|4340.89|4341.49|4340.89|4341.24|4340.64|27
1646376870000|2022-03-04 06:54:30|4341.62|4341.02|4340.74|4340.14|4341.62|4341.02|4340.62|4340.02|30
1646376880000|2022-03-04 06:54:40|4340.87|4340.27|4341.24|4340.64|4341.49|4340.89|4340.87|4340.27|2
1646376890000|2022-03-04 06:54:50|4340.99|4340.39|4340.87|4340.27|4340.99|4340.39|4340.87|4340.27|5
1646376900000|2022-03-04 06:55:00|4340.74|4340.14|4340.62|4340.02|4340.74|4340.14|4340.62|4340.02|44
1646376910000|2022-03-04 06:55:10|4340.49|4339.89|4341.12|4340.52|4341.12|4340.52|4340.49|4339.89|17
1646376920000|2022-03-04 06:55:20|4341.62|4341.02|4341.74|4341.14|4341.87|4341.27|4341.62|4341.02|12
1646376930000|2022-03-04 06:55:30|4341.62|4341.02|4341.87|4341.27|4342.37|4341.77|4341.62|4341.02|20
1646376940000|2022-03-04 06:55:40|4341.99|4341.39|4341.74|4341.14|4341.99|4341.39|4341.24|4340.64|18
1646376950000|2022-03-04 06:55:50|4341.87|4341.27|4342.12|4341.52|4342.24|4341.64|4341.74|4341.14|17
1646376960000|2022-03-04 06:56:00|4341.62|4341.02|4341.24|4340.64|4341.74|4341.14|4341.24|4340.64|50
1646376970000|2022-03-04 06:56:10|4341.62|4341.02|4341.99|4341.39|4342.12|4341.52|4341.62|4341.02|10
1646376980000|2022-03-04 06:56:20|4341.87|4341.27|4341.74|4341.14|4342.24|4341.64|4341.74|4341.14|14
1646376990000|2022-03-04 06:56:30|4341.87|4341.27|4341.99|4341.39|4342.24|4341.64|4341.87|4341.27|8
1646377000000|2022-03-04 06:56:40|4342.12|4341.52|4341.99|4341.39|4342.24|4341.64|4341.62|4341.02|30
1646377010000|2022-03-04 06:56:50|4342.12|4341.52|4341.99|4341.39|4342.12|4341.52|4341.99|4341.39|15
1646377020000|2022-03-04 06:57:00|4342.12|4341.52|4342.49|4341.89|4342.49|4341.89|4342.12|4341.52|5
1646377030000|2022-03-04 06:57:10|4342.37|4341.77|4342.49|4341.89|4342.49|4341.89|4342.12|4341.52|5
1646377040000|2022-03-04 06:57:20|4342.37|4341.77|4341.99|4341.39|4342.37|4341.77|4341.99|4341.39|8
1646377060000|2022-03-04 06:57:40|4341.74|4341.14|4342.12|4341.52|4342.12|4341.52|4341.74|4341.14|6
1646377070000|2022-03-04 06:57:50|4342.37|4341.77|4342.49|4341.89|4342.49|4341.89|4342.37|4341.77|14
1646377080000|2022-03-04 06:58:00|4341.74|4341.14|4342.49|4341.89|4342.49|4341.89|4341.74|4341.14|29
1646377090000|2022-03-04 06:58:10|4342.24|4341.64|4342.24|4341.64|4342.24|4341.64|4341.49|4340.89|20
1646377100000|2022-03-04 06:58:20|4341.99|4341.39|4341.99|4341.39|4341.99|4341.39|4341.87|4341.27|13
1646377110000|2022-03-04 06:58:30|||||||||1
1646377120000|2022-03-04 06:58:40|||||||||11
1646377130000|2022-03-04 06:58:50|4342.24|4341.64|4343.12|4342.52|4343.12|4342.52|4342.24|4341.64|22
1646377140000|2022-03-04 06:59:00|4343.49|4342.89|4343.74|4343.14|4343.87|4343.27|4343.49|4342.89|35
1646377150000|2022-03-04 06:59:10|4343.87|4343.27|4344.49|4343.89|4344.62|4344.02|4343.87|4343.27|71
1646377160000|2022-03-04 06:59:20|4344.74|4344.14|4344.37|4343.77|4344.74|4344.14|4344.37|4343.77|35
1646377170000|2022-03-04 06:59:30|4344.62|4344.02|4344.74|4344.14|4344.87|4344.27|4344.62|4344.02|10
1646377180000|2022-03-04 06:59:40|4344.87|4344.27|4343.99|4343.39|4344.87|4344.27|4343.99|4343.39|24
1646377190000|2022-03-04 06:59:50|4343.62|4343.02|4343.49|4342.89|4343.74|4343.14|4343.49|4342.89|20
1646377200000|2022-03-04 07:00:00|4343.62|4343.02|4344.74|4344.14|4344.74|4344.14|4343.62|4343.02|72
1646377210000|2022-03-04 07:00:10|4344.62|4344.02|4346.49|4345.89|4346.49|4345.89|4344.62|4344.02|103
1646377220000|2022-03-04 07:00:20|4346.24|4345.64|4346.49|4345.89|4346.62|4346.02|4346.12|4345.52|56
1646377230000|2022-03-04 07:00:30|4345.99|4345.39|4345.49|4344.89|4345.99|4345.39|4345.12|4344.52|52
1646377240000|2022-03-04 07:00:40|4345.24|4344.64|4344.74|4344.14|4345.24|4344.64|4344.49|4343.89|18
1646377250000|2022-03-04 07:00:50|4344.62|4344.02|4343.87|4343.27|4344.74|4344.14|4343.74|4343.14|73
1646377260000|2022-03-04 07:01:00|4344.99|4344.39|4344.24|4343.64|4345.12|4344.52|4344.24|4343.64|45
1646377270000|2022-03-04 07:01:10|4344.12|4343.52|4342.99|4342.39|4344.12|4343.52|4342.99|4342.39|19
1646377280000|2022-03-04 07:01:20|4343.12|4342.52|4342.24|4341.64|4343.24|4342.64|4342.24|4341.64|42
1646377290000|2022-03-04 07:01:30|4342.12|4341.52|4342.49|4341.89|4342.49|4341.89|4341.74|4341.14|39
1646377300000|2022-03-04 07:01:40|4342.62|4342.02|4342.99|4342.39|4343.12|4342.52|4342.49|4341.89|23
1646377310000|2022-03-04 07:01:50|4342.62|4342.02|4343.37|4342.77|4343.37|4342.77|4342.62|4342.02|35
1646377320000|2022-03-04 07:02:00|4343.74|4343.14|4345.12|4344.52|4345.12|4344.52|4343.74|4343.14|45
1646377330000|2022-03-04 07:02:10|4344.87|4344.27|4345.99|4345.39|4345.99|4345.39|4344.87|4344.27|20
1646377340000|2022-03-04 07:02:20|4346.12|4345.52|4346.99|4346.39|4346.99|4346.39|4345.87|4345.27|71
1646377350000|2022-03-04 07:02:30|4347.12|4346.52|4346.87|4346.27|4347.12|4346.52|4345.37|4344.77|177
1646377360000|2022-03-04 07:02:40|4346.99|4346.39|4347.37|4346.77|4347.37|4346.77|4346.99|4346.39|16
1646377370000|2022-03-04 07:02:50|4347.24|4346.64|4347.49|4346.89|4347.99|4347.39|4347.24|4346.64|74
1646377380000|2022-03-04 07:03:00|4347.37|4346.77|4348.62|4348.02|4348.74|4348.14|4347.37|4346.77|56
1646377390000|2022-03-04 07:03:10|4348.99|4348.39|4348.37|4347.77|4349.24|4348.64|4347.49|4346.89|92
1646377400000|2022-03-04 07:03:20|4348.62|4348.02|4347.99|4347.39|4348.99|4348.39|4347.99|4347.39|72
1646377410000|2022-03-04 07:03:30|4348.49|4347.89|4348.49|4347.89|4348.62|4348.02|4348.24|4347.64|37
1646377420000|2022-03-04 07:03:40|4348.62|4348.02|4348.87|4348.27|4348.99|4348.39|4348.49|4347.89|14
1646377430000|2022-03-04 07:03:50|4348.74|4348.14|4348.49|4347.89|4348.74|4348.14|4347.99|4347.39|34
1646377440000|2022-03-04 07:04:00|4348.24|4347.64|4347.99|4347.39|4348.62|4348.02|4347.74|4347.14|31
1646377450000|2022-03-04 07:04:10|4347.87|4347.27|4348.62|4348.02|4348.87|4348.27|4347.87|4347.27|78
1646377460000|2022-03-04 07:04:20|4348.74|4348.14|4348.74|4348.14|4349.12|4348.52|4348.74|4348.14|23
1646377470000|2022-03-04 07:04:30|4348.49|4347.89|4347.87|4347.27|4348.62|4348.02|4347.87|4347.27|38
1646377480000|2022-03-04 07:04:40|4347.99|4347.39|4347.74|4347.14|4348.12|4347.52|4346.99|4346.39|71
1646377490000|2022-03-04 07:04:50|4347.62|4347.02|4347.99|4347.39|4348.12|4347.52|4347.62|4347.02|26
1646377500000|2022-03-04 07:05:00|4348.12|4347.52|4348.49|4347.89|4348.87|4348.27|4348.12|4347.52|54
1646377510000|2022-03-04 07:05:10|4348.37|4347.77|4348.37|4347.77|4348.62|4348.02|4348.24|4347.64|12
1646377520000|2022-03-04 07:05:20|4348.24|4347.64|4348.87|4348.27|4349.24|4348.64|4347.99|4347.39|48
1646377530000|2022-03-04 07:05:30|4348.49|4347.89|4349.37|4348.77|4349.37|4348.77|4348.24|4347.64|29
1646377540000|2022-03-04 07:05:40|4349.62|4349.02|4349.99|4349.39|4350.37|4349.77|4349.62|4349.02|282
1646377550000|2022-03-04 07:05:50|4350.12|4349.52|4350.74|4350.14|4350.74|4350.14|4349.99|4349.39|46
1646377560000|2022-03-04 07:06:00|4350.87|4350.27|4350.99|4350.39|4350.99|4350.39|4350.62|4350.02|82
1646377570000|2022-03-04 07:06:10|4351.12|4350.52|4351.49|4350.89|4351.49|4350.89|4350.99|4350.39|47
1646377580000|2022-03-04 07:06:20|4351.37|4350.77|4351.49|4350.89|4351.62|4351.02|4351.24|4350.64|49
1646377590000|2022-03-04 07:06:30|4351.62|4351.02|4351.49|4350.89|4351.62|4351.02|4350.99|4350.39|48
1646377600000|2022-03-04 07:06:40|4351.37|4350.77|4351.37|4350.77|4351.62|4351.02|4351.24|4350.64|17
1646377610000|2022-03-04 07:06:50|4351.24|4350.64|4350.99|4350.39|4351.49|4350.89|4350.99|4350.39|31
1646377620000|2022-03-04 07:07:00|4351.12|4350.52|4350.87|4350.27|4351.37|4350.77|4350.87|4350.27|24
1646377630000|2022-03-04 07:07:10|4350.99|4350.39|4351.24|4350.64|4351.37|4350.77|4350.74|4350.14|61
1646377640000|2022-03-04 07:07:20|4351.12|4350.52|4351.62|4351.02|4351.62|4351.02|4351.12|4350.52|18
1646377650000|2022-03-04 07:07:30|4351.37|4350.77|4351.24|4350.64|4351.37|4350.77|4351.24|4350.64|10
1646377660000|2022-03-04 07:07:40|4350.87|4350.27|4351.87|4351.27|4351.87|4351.27|4350.87|4350.27|97
1646377670000|2022-03-04 07:07:50|4352.74|4352.14|4352.62|4352.02|4352.87|4352.27|4352.62|4352.02|145
1646377680000|2022-03-04 07:08:00|4352.49|4351.89|4353.12|4352.52|4353.12|4352.52|4352.49|4351.89|116
1646377690000|2022-03-04 07:08:10|4353.24|4352.64|4355.37|4354.77|4356.37|4355.77|4353.24|4352.64|664
1646377700000|2022-03-04 07:08:20|4355.24|4354.64|4353.87|4353.27|4355.24|4354.64|4353.87|4353.27|56
1646377710000|2022-03-04 07:08:30|4353.62|4353.02|4353.62|4353.02|4353.74|4353.14|4353.12|4352.52|61
1646377720000|2022-03-04 07:08:40|4353.49|4352.89|4353.37|4352.77|4353.62|4353.02|4353.37|4352.77|9
1646377730000|2022-03-04 07:08:50|4353.12|4352.52|4352.99|4352.39|4353.37|4352.77|4352.99|4352.39|19
1646377740000|2022-03-04 07:09:00|4352.87|4352.27|4352.87|4352.27|4353.12|4352.52|4352.62|4352.02|25
1646377750000|2022-03-04 07:09:10|4352.62|4352.02|4351.37|4350.77|4352.62|4352.02|4350.74|4350.14|110
1646377760000|2022-03-04 07:09:20|4351.49|4350.89|4351.24|4350.64|4351.62|4351.02|4351.24|4350.64|73
1646377770000|2022-03-04 07:09:30|4351.12|4350.52|4350.74|4350.14|4351.12|4350.52|4350.74|4350.14|26
1646377780000|2022-03-04 07:09:40|4350.62|4350.02|4352.37|4351.77|4352.87|4352.27|4350.62|4350.02|224
1646377790000|2022-03-04 07:09:50|4352.24|4351.64|4351.99|4351.39|4352.87|4352.27|4351.99|4351.39|30
1646377800000|2022-03-04 07:10:00|4351.87|4351.27|4351.74|4351.14|4351.99|4351.39|4351.74|4351.14|12
1646377810000|2022-03-04 07:10:10|4351.49|4350.89|4352.49|4351.89|4352.49|4351.89|4351.49|4350.89|15
1646377820000|2022-03-04 07:10:20|4351.99|4351.39|4352.49|4351.89|4352.62|4352.02|4351.74|4351.14|28
1646377830000|2022-03-04 07:10:30|4352.24|4351.64|4352.24|4351.64|4352.49|4351.89|4352.12|4351.52|15
1646377840000|2022-03-04 07:10:40|4351.37|4350.77|4351.74|4351.14|4351.87|4351.27|4351.37|4350.77|38
1646377850000|2022-03-04 07:10:50|4351.62|4351.02|4351.99|4351.39|4353.12|4352.52|4351.62|4351.02|155
1646377860000|2022-03-04 07:11:00|4351.87|4351.27|4350.99|4350.39|4351.87|4351.27|4350.99|4350.39|22
1646377870000|2022-03-04 07:11:10|4350.87|4350.27|4351.12|4350.52|4351.24|4350.64|4350.74|4350.14|7
1646377880000|2022-03-04 07:11:20|4350.49|4349.89|4349.62|4349.02|4350.49|4349.89|4349.62|4349.02|38
1646377890000|2022-03-04 07:11:30|4349.74|4349.14|4349.12|4348.52|4349.74|4349.14|4348.99|4348.39|37
1646377900000|2022-03-04 07:11:40|4349.24|4348.64|4350.74|4350.14|4351.12|4350.52|4348.87|4348.27|292
1646377910000|2022-03-04 07:11:50|4350.62|4350.02|4350.87|4350.27|4351.12|4350.52|4350.24|4349.64|40
1646377920000|2022-03-04 07:12:00|4350.49|4349.89|4351.12|4350.52|4351.24|4350.64|4350.49|4349.89|32
1646377930000|2022-03-04 07:12:10|4350.99|4350.39|4349.62|4349.02|4350.99|4350.39|4349.49|4348.89|27
1646377940000|2022-03-04 07:12:20|4350.12|4349.52|4350.12|4349.52|4351.74|4351.14|4349.87|4349.27|210
1646377950000|2022-03-04 07:12:30|4350.24|4349.64|4349.37|4348.77|4350.37|4349.77|4349.37|4348.77|17
1646377960000|2022-03-04 07:12:40|4349.62|4349.02|4348.74|4348.14|4349.74|4349.14|4348.49|4347.89|53
1646377970000|2022-03-04 07:12:50|4348.87|4348.27|4348.24|4347.64|4348.87|4348.27|4348.24|4347.64|28
1646377980000|2022-03-04 07:13:00|4347.62|4347.02|4347.37|4346.77|4347.62|4347.02|4347.37|4346.77|76
1646377990000|2022-03-04 07:13:10|4347.24|4346.64|4349.62|4349.02|4349.62|4349.02|4347.24|4346.64|204
1646378000000|2022-03-04 07:13:20|4349.37|4348.77|4349.12|4348.52|4349.74|4349.14|4349.12|4348.52|29
1646378010000|2022-03-04 07:13:30|4349.62|4349.02|4348.99|4348.39|4349.99|4349.39|4348.99|4348.39|49
1646378020000|2022-03-04 07:13:40|4348.49|4347.89|4348.62|4348.02|4348.62|4348.02|4348.49|4347.89|17
1646378030000|2022-03-04 07:13:50|4348.87|4348.27|4347.74|4347.14|4348.87|4348.27|4347.74|4347.14|70
1646378040000|2022-03-04 07:14:00|4347.87|4347.27|4347.74|4347.14|4348.49|4347.89|4347.24|4346.64|38
1646378050000|2022-03-04 07:14:10|4347.87|4347.27|4348.49|4347.89|4348.99|4348.39|4347.74|4347.14|37
1646378060000|2022-03-04 07:14:20|4348.24|4347.64|4347.24|4346.64|4348.24|4347.64|4346.99|4346.39|50
1646378070000|2022-03-04 07:14:30|4347.12|4346.52|4347.99|4347.39|4347.99|4347.39|4347.12|4346.52|17
1646378080000|2022-03-04 07:14:40|4348.12|4347.52|4346.99|4346.39|4348.24|4347.64|4346.99|4346.39|22
1646378090000|2022-03-04 07:14:50|4347.24|4346.64|4346.99|4346.39|4347.24|4346.64|4346.87|4346.27|10
1646378100000|2022-03-04 07:15:00|4346.87|4346.27|4346.99|4346.39|4347.12|4346.52|4346.49|4345.89|56
1646378110000|2022-03-04 07:15:10|4347.12|4346.52|4348.49|4347.89|4348.49|4347.89|4347.12|4346.52|25
1646378120000|2022-03-04 07:15:20|4348.37|4347.77|4347.99|4347.39|4348.37|4347.77|4347.99|4347.39|7
1646378130000|2022-03-04 07:15:30|4347.87|4347.27|4347.99|4347.39|4347.99|4347.39|4347.62|4347.02|16
1646378140000|2022-03-04 07:15:40|4348.24|4347.64|4347.62|4347.02|4348.24|4347.64|4347.24|4346.64|21
1646378150000|2022-03-04 07:15:50|4347.87|4347.27|4348.24|4347.64|4348.37|4347.77|4347.87|4347.27|10
1646378160000|2022-03-04 07:16:00|4348.49|4347.89|4347.87|4347.27|4348.49|4347.89|4347.87|4347.27|36
1646378170000|2022-03-04 07:16:10|4347.37|4346.77|4347.24|4346.64|4347.74|4347.14|4347.24|4346.64|27
1646378180000|2022-03-04 07:16:20|4347.37|4346.77|4347.74|4347.14|4347.87|4347.27|4347.24|4346.64|40
1646378190000|2022-03-04 07:16:30|4347.87|4347.27|4347.74|4347.14|4347.99|4347.39|4347.49|4346.89|7
1646378200000|2022-03-04 07:16:40|4347.62|4347.02|4347.62|4347.02|4347.87|4347.27|4347.62|4347.02|14
1646378210000|2022-03-04 07:16:50|4347.37|4346.77|4346.49|4345.89|4347.37|4346.77|4346.37|4345.77|26
1646378220000|2022-03-04 07:17:00|4345.99|4345.39|4345.99|4345.39|4345.99|4345.39|4345.74|4345.14|70
1646378230000|2022-03-04 07:17:10|4345.87|4345.27|4344.99|4344.39|4345.87|4345.27|4344.99|4344.39|35
1646378240000|2022-03-04 07:17:20|4345.24|4344.64|4345.49|4344.89|4345.49|4344.89|4344.99|4344.39|62
1646378250000|2022-03-04 07:17:30|4345.62|4345.02|4345.49|4344.89|4345.74|4345.14|4345.49|4344.89|17
1646378260000|2022-03-04 07:17:40|4345.12|4344.52|4345.49|4344.89|4345.74|4345.14|4344.74|4344.14|29
1646378270000|2022-03-04 07:17:50|4344.99|4344.39|4344.74|4344.14|4344.99|4344.39|4344.62|4344.02|51
1646378280000|2022-03-04 07:18:00|4344.99|4344.39|4345.49|4344.89|4345.49|4344.89|4344.62|4344.02|24
1646378290000|2022-03-04 07:18:10|4345.62|4345.02|4344.49|4343.89|4345.62|4345.02|4344.49|4343.89|19
1646378300000|2022-03-04 07:18:20|4344.37|4343.77|4343.74|4343.14|4344.37|4343.77|4343.12|4342.52|96
1646378310000|2022-03-04 07:18:30|4343.62|4343.02|4342.74|4342.14|4343.62|4343.02|4342.74|4342.14|24
1646378320000|2022-03-04 07:18:40|4342.87|4342.27|4341.99|4341.39|4343.24|4342.64|4341.87|4341.27|48
1646378330000|2022-03-04 07:18:50|4342.12|4341.52|4339.99|4339.39|4342.12|4341.52|4339.99|4339.39|84
1646378340000|2022-03-04 07:19:00|4340.24|4339.64|4340.62|4340.02|4341.24|4340.64|4340.24|4339.64|55
1646378350000|2022-03-04 07:19:10|4340.74|4340.14|4340.74|4340.14|4340.87|4340.27|4339.99|4339.39|62
1646378360000|2022-03-04 07:19:20|4340.49|4339.89|4339.74|4339.14|4340.49|4339.89|4339.74|4339.14|113
1646378370000|2022-03-04 07:19:30|4339.87|4339.27|4340.74|4340.14|4340.74|4340.14|4339.24|4338.64|40
1646378380000|2022-03-04 07:19:40|4340.62|4340.02|4340.12|4339.52|4340.62|4340.02|4339.62|4339.02|136
1646378390000|2022-03-04 07:19:50|4340.24|4339.64|4340.49|4339.89|4340.49|4339.89|4339.62|4339.02|67
1646378400000|2022-03-04 07:20:00|4340.12|4339.52|4341.62|4341.02|4341.87|4341.27|4340.12|4339.52|77
1646378410000|2022-03-04 07:20:10|4341.74|4341.14|4341.49|4340.89|4341.99|4341.39|4341.24|4340.64|46
1646378420000|2022-03-04 07:20:20|4341.99|4341.39|4340.99|4340.39|4341.99|4341.39|4340.74|4340.14|51
1646378430000|2022-03-04 07:20:30|4341.24|4340.64|4341.12|4340.52|4341.24|4340.64|4340.74|4340.14|56
1646378440000|2022-03-04 07:20:40|4341.24|4340.64|4341.74|4341.14|4341.74|4341.14|4341.24|4340.64|15
1646378450000|2022-03-04 07:20:50|4341.49|4340.89|4341.62|4341.02|4341.74|4341.14|4340.99|4340.39|40
1646378460000|2022-03-04 07:21:00|4341.37|4340.77|4340.37|4339.77|4341.62|4341.02|4340.37|4339.77|40
1646378470000|2022-03-04 07:21:10|4340.49|4339.89|4340.74|4340.14|4340.74|4340.14|4340.24|4339.64|18
1646378480000|2022-03-04 07:21:20|4340.62|4340.02|4341.74|4341.14|4341.87|4341.27|4340.62|4340.02|23
1646378490000|2022-03-04 07:21:30|4341.87|4341.27|4342.99|4342.39|4342.99|4342.39|4341.74|4341.14|47
1646378500000|2022-03-04 07:21:40|4342.87|4342.27|4344.24|4343.64|4344.24|4343.64|4342.62|4342.02|73
1646378510000|2022-03-04 07:21:50|4344.12|4343.52|4343.99|4343.39|4344.12|4343.52|4343.62|4343.02|34
1646378520000|2022-03-04 07:22:00|4343.87|4343.27|4343.12|4342.52|4343.87|4343.27|4343.12|4342.52|28
1646378530000|2022-03-04 07:22:10|4343.24|4342.64|4343.12|4342.52|4343.24|4342.64|4342.74|4342.14|28
1646378540000|2022-03-04 07:22:20|4343.24|4342.64|4342.37|4341.77|4343.24|4342.64|4342.24|4341.64|13
1646378550000|2022-03-04 07:22:30|4342.99|4342.39|4343.24|4342.64|4343.24|4342.64|4342.37|4341.77|43
1646378560000|2022-03-04 07:22:40|4343.37|4342.77|4342.99|4342.39|4343.49|4342.89|4342.62|4342.02|20
1646378570000|2022-03-04 07:22:50|4343.12|4342.52|4342.87|4342.27|4343.49|4342.89|4342.62|4342.02|42
1646378580000|2022-03-04 07:23:00|4342.99|4342.39|4342.62|4342.02|4342.99|4342.39|4342.62|4342.02|3
1646378590000|2022-03-04 07:23:10|4342.74|4342.14|4342.62|4342.02|4342.74|4342.14|4342.62|4342.02|18
1646378600000|2022-03-04 07:23:20|4342.37|4341.77|4342.74|4342.14|4342.74|4342.14|4342.37|4341.77|7
1646378610000|2022-03-04 07:23:30|4343.49|4342.89|4343.49|4342.89|4343.49|4342.89|4343.12|4342.52|21
1646378620000|2022-03-04 07:23:40|4343.62|4343.02|4343.49|4342.89|4343.74|4343.14|4343.37|4342.77|10
1646378630000|2022-03-04 07:23:50|4343.99|4343.39|4344.49|4343.89|4344.49|4343.89|4343.87|4343.27|22
1646378640000|2022-03-04 07:24:00|4344.24|4343.64|4343.99|4343.39|4345.12|4344.52|4343.99|4343.39|130
1646378650000|2022-03-04 07:24:10|4343.87|4343.27|4344.49|4343.89|4344.62|4344.02|4343.49|4342.89|47
1646378660000|2022-03-04 07:24:20|4344.62|4344.02|4345.62|4345.02|4345.99|4345.39|4344.62|4344.02|59
1646378670000|2022-03-04 07:24:30|4345.74|4345.14|4346.37|4345.77|4346.49|4345.89|4345.74|4345.14|76
1646378680000|2022-03-04 07:24:40|4346.49|4345.89|4345.74|4345.14|4346.49|4345.89|4345.49|4344.89|102
1646378690000|2022-03-04 07:24:50|4345.87|4345.27|4344.99|4344.39|4345.99|4345.39|4344.99|4344.39|41
1646378700000|2022-03-04 07:25:00|4343.99|4343.39|4343.74|4343.14|4344.37|4343.77|4343.49|4342.89|84
1646378710000|2022-03-04 07:25:10|4343.99|4343.39|4344.49|4343.89|4344.74|4344.14|4343.74|4343.14|55
1646378720000|2022-03-04 07:25:20|4344.24|4343.64|4345.99|4345.39|4346.12|4345.52|4344.24|4343.64|58
1646378730000|2022-03-04 07:25:30|4345.74|4345.14|4345.12|4344.52|4345.87|4345.27|4345.12|4344.52|9
1646378740000|2022-03-04 07:25:40|4345.24|4344.64|4345.24|4344.64|4345.37|4344.77|4345.24|4344.64|8
1646378750000|2022-03-04 07:25:50|4345.62|4345.02|4345.24|4344.64|4345.62|4345.02|4344.99|4344.39|58
1646378760000|2022-03-04 07:26:00|4344.99|4344.39|4345.87|4345.27|4345.87|4345.27|4343.62|4343.02|279
1646378770000|2022-03-04 07:26:10|4346.24|4345.64|4346.24|4345.64|4346.62|4346.02|4345.62|4345.02|61
1646378780000|2022-03-04 07:26:20|4346.37|4345.77|4346.24|4345.64|4346.62|4346.02|4346.24|4345.64|18
1646378790000|2022-03-04 07:26:30|4346.37|4345.77|4346.74|4346.14|4346.87|4346.27|4346.37|4345.77|16
1646378800000|2022-03-04 07:26:40|4346.99|4346.39|4348.62|4348.02|4348.62|4348.02|4346.37|4345.77|75
1646378810000|2022-03-04 07:26:50|4348.49|4347.89|4348.49|4347.89|4349.24|4348.64|4348.24|4347.64|80
1646378820000|2022-03-04 07:27:00|4348.37|4347.77|4349.87|4349.27|4350.12|4349.52|4347.87|4347.27|273
1646378830000|2022-03-04 07:27:10|4349.99|4349.39|4348.99|4348.39|4349.99|4349.39|4348.99|4348.39|34
1646378840000|2022-03-04 07:27:20|4348.87|4348.27|4348.49|4347.89|4348.87|4348.27|4347.74|4347.14|41
1646378850000|2022-03-04 07:27:30|4348.74|4348.14|4348.99|4348.39|4348.99|4348.39|4348.49|4347.89|25
1646378860000|2022-03-04 07:27:40|4348.87|4348.27|4349.62|4349.02|4349.62|4349.02|4348.62|4348.02|29
1646378870000|2022-03-04 07:27:50|4349.74|4349.14|4348.49|4347.89|4349.74|4349.14|4348.49|4347.89|37
1646378880000|2022-03-04 07:28:00|4348.99|4348.39|4348.74|4348.14|4348.99|4348.39|4348.62|4348.02|8
1646378890000|2022-03-04 07:28:10|4348.62|4348.02|4348.49|4347.89|4348.99|4348.39|4348.49|4347.89|34
1646378900000|2022-03-04 07:28:20|4348.74|4348.14|4348.49|4347.89|4348.74|4348.14|4348.49|4347.89|4
1646378910000|2022-03-04 07:28:30|4349.74|4349.14|4350.37|4349.77|4350.37|4349.77|4349.62|4349.02|117
1646378920000|2022-03-04 07:28:40|4350.24|4349.64|4351.99|4351.39|4352.12|4351.52|4350.24|4349.64|53
1646378930000|2022-03-04 07:28:50|4351.74|4351.14|4351.99|4351.39|4351.99|4351.39|4351.74|4351.14|20
1646378940000|2022-03-04 07:29:00|4351.87|4351.27|4351.99|4351.39|4352.12|4351.52|4351.62|4351.02|38
1646378950000|2022-03-04 07:29:10|4351.74|4351.14|4351.49|4350.89|4351.74|4351.14|4351.24|4350.64|28
1646378960000|2022-03-04 07:29:20|4351.37|4350.77|4350.24|4349.64|4351.37|4350.77|4350.24|4349.64|12
1646378970000|2022-03-04 07:29:30|4350.37|4349.77|4350.24|4349.64|4350.37|4349.77|4349.62|4349.02|14
1646378980000|2022-03-04 07:29:40|4350.37|4349.77|4349.62|4349.02|4350.49|4349.89|4349.49|4348.89|19
1646378990000|2022-03-04 07:29:50|4349.74|4349.14|4349.87|4349.27|4350.24|4349.64|4349.74|4349.14|9
1646379000000|2022-03-04 07:30:00|4349.24|4348.64|4350.74|4350.14|4351.12|4350.52|4349.24|4348.64|70
1646379010000|2022-03-04 07:30:10|4349.74|4349.14|4350.62|4350.02|4350.87|4350.27|4349.74|4349.14|26
1646379020000|2022-03-04 07:30:20|4350.49|4349.89|4350.99|4350.39|4350.99|4350.39|4350.37|4349.77|18
1646379030000|2022-03-04 07:30:30|4351.12|4350.52|4350.74|4350.14|4351.12|4350.52|4350.62|4350.02|9
1646379040000|2022-03-04 07:30:40|4350.49|4349.89|4349.87|4349.27|4350.49|4349.89|4349.74|4349.14|22
1646379050000|2022-03-04 07:30:50|4349.74|4349.14|4349.24|4348.64|4349.74|4349.14|4349.24|4348.64|15
1646379060000|2022-03-04 07:31:00|4349.37|4348.77|4350.99|4350.39|4350.99|4350.39|4349.37|4348.77|29
1646379070000|2022-03-04 07:31:10|4350.87|4350.27|4351.49|4350.89|4351.74|4351.14|4350.87|4350.27|54
1646379080000|2022-03-04 07:31:20|4351.74|4351.14|4351.24|4350.64|4351.99|4351.39|4351.24|4350.64|36
1646379090000|2022-03-04 07:31:30|4350.74|4350.14|4351.24|4350.64|4351.49|4350.89|4350.74|4350.14|45
1646379100000|2022-03-04 07:31:40|4351.12|4350.52|4350.49|4349.89|4351.12|4350.52|4350.37|4349.77|21
1646379110000|2022-03-04 07:31:50|4350.37|4349.77|4349.49|4348.89|4350.62|4350.02|4349.49|4348.89|30
1646379120000|2022-03-04 07:32:00|4349.37|4348.77|4349.49|4348.89|4349.49|4348.89|4348.99|4348.39|47
1646379130000|2022-03-04 07:32:10|4349.62|4349.02|4349.24|4348.64|4349.74|4349.14|4349.24|4348.64|30
1646379140000|2022-03-04 07:32:20|4349.49|4348.89|4349.49|4348.89|4349.49|4348.89|4349.24|4348.64|12
1646379150000|2022-03-04 07:32:30|4349.37|4348.77|4349.49|4348.89|4349.62|4349.02|4348.99|4348.39|25
1646379160000|2022-03-04 07:32:40|4349.62|4349.02|4349.24|4348.64|4350.37|4349.77|4349.24|4348.64|8
1646379170000|2022-03-04 07:32:50|4349.37|4348.77|4349.99|4349.39|4350.49|4349.89|4349.37|4348.77|10
1646379180000|2022-03-04 07:33:00|4349.87|4349.27|4351.12|4350.52|4351.12|4350.52|4349.49|4348.89|25
1646379190000|2022-03-04 07:33:10|4351.24|4350.64|4350.74|4350.14|4351.37|4350.77|4350.49|4349.89|17
1646379200000|2022-03-04 07:33:20|4350.87|4350.27|4350.74|4350.14|4351.62|4351.02|4350.62|4350.02|32
1646379210000|2022-03-04 07:33:30|4350.99|4350.39|4350.49|4349.89|4350.99|4350.39|4350.49|4349.89|15
1646379220000|2022-03-04 07:33:40|4350.37|4349.77|4350.49|4349.89|4350.49|4349.89|4350.24|4349.64|1
1646379230000|2022-03-04 07:33:50|4349.99|4349.39|4349.37|4348.77|4349.99|4349.39|4348.99|4348.39|66
1646379240000|2022-03-04 07:34:00|4349.49|4348.89|4349.49|4348.89|4349.74|4349.14|4348.99|4348.39|28
1646379250000|2022-03-04 07:34:10|4349.24|4348.64|4348.99|4348.39|4349.24|4348.64|4348.87|4348.27|21
1646379260000|2022-03-04 07:34:20|4348.74|4348.14|4348.49|4347.89|4348.74|4348.14|4348.37|4347.77|10
1646379270000|2022-03-04 07:34:30|4348.12|4347.52|4348.37|4347.77|4348.37|4347.77|4348.12|4347.52|14
1646379280000|2022-03-04 07:34:40|4348.74|4348.14|4349.24|4348.64|4349.74|4349.14|4348.74|4348.14|39
1646379290000|2022-03-04 07:34:50|4349.12|4348.52|4348.49|4347.89|4349.24|4348.64|4348.24|4347.64|51
1646379300000|2022-03-04 07:35:00|4348.74|4348.14|4347.99|4347.39|4348.74|4348.14|4347.99|4347.39|16
1646379310000|2022-03-04 07:35:10|4348.12|4347.52|4347.99|4347.39|4348.24|4347.64|4347.99|4347.39|1
1646379320000|2022-03-04 07:35:20|4347.87|4347.27|4347.62|4347.02|4348.24|4347.64|4347.49|4346.89|51
1646379330000|2022-03-04 07:35:30|4347.49|4346.89|4348.62|4348.02|4348.87|4348.27|4347.49|4346.89|29
1646379340000|2022-03-04 07:35:40|4348.49|4347.89|4348.12|4347.52|4348.62|4348.02|4348.12|4347.52|10
1646379350000|2022-03-04 07:35:50|4348.62|4348.02|4348.99|4348.39|4349.37|4348.77|4348.37|4347.77|31
1646379360000|2022-03-04 07:36:00|4349.12|4348.52|4348.99|4348.39|4349.12|4348.52|4348.87|4348.27|6
1646379370000|2022-03-04 07:36:10|4349.87|4349.27|4349.74|4349.14|4350.99|4350.39|4349.74|4349.14|37
1646379380000|2022-03-04 07:36:20|4349.99|4349.39|4349.24|4348.64|4349.99|4349.39|4349.12|4348.52|30
1646379390000|2022-03-04 07:36:30|4348.99|4348.39|4349.49|4348.89|4349.74|4349.14|4348.99|4348.39|22
1646379400000|2022-03-04 07:36:40|4349.62|4349.02|4350.12|4349.52|4350.49|4349.89|4349.62|4349.02|20
1646379410000|2022-03-04 07:36:50|4350.49|4349.89|4350.87|4350.27|4350.99|4350.39|4350.49|4349.89|32
1646379420000|2022-03-04 07:37:00|4350.74|4350.14|4351.49|4350.89|4351.74|4351.14|4350.74|4350.14|53
1646379430000|2022-03-04 07:37:10|4350.49|4349.89|4349.74|4349.14|4350.62|4350.02|4349.74|4349.14|42
1646379440000|2022-03-04 07:37:20|4349.87|4349.27|4349.12|4348.52|4349.99|4349.39|4348.87|4348.27|17
1646379450000|2022-03-04 07:37:30|4349.24|4348.64|4347.99|4347.39|4349.24|4348.64|4347.99|4347.39|22
1646379460000|2022-03-04 07:37:40|4347.49|4346.89|4346.24|4345.64|4347.49|4346.89|4345.99|4345.39|92
1646379470000|2022-03-04 07:37:50|4345.99|4345.39|4346.74|4346.14|4346.99|4346.39|4345.99|4345.39|41
1646379480000|2022-03-04 07:38:00|4346.87|4346.27|4347.24|4346.64|4347.99|4347.39|4346.74|4346.14|44
1646379490000|2022-03-04 07:38:10|4347.12|4346.52|4348.24|4347.64|4348.24|4347.64|4346.62|4346.02|37
1646379500000|2022-03-04 07:38:20|4348.49|4347.89|4347.87|4347.27|4348.62|4348.02|4347.74|4347.14|59
1646379510000|2022-03-04 07:38:30|4347.74|4347.14|4347.49|4346.89|4347.74|4347.14|4346.74|4346.14|18
1646379520000|2022-03-04 07:38:40|4347.62|4347.02|4347.24|4346.64|4347.99|4347.39|4347.24|4346.64|28
1646379530000|2022-03-04 07:38:50|4347.37|4346.77|4346.87|4346.27|4347.49|4346.89|4346.49|4345.89|36
1646379540000|2022-03-04 07:39:00|4346.99|4346.39|4345.99|4345.39|4346.99|4346.39|4345.99|4345.39|57
1646379550000|2022-03-04 07:39:10|4346.12|4345.52|4345.24|4344.64|4346.12|4345.52|4344.87|4344.27|23
1646379560000|2022-03-04 07:39:20|4344.99|4344.39|4345.24|4344.64|4345.49|4344.89|4344.99|4344.39|9
1646379570000|2022-03-04 07:39:30|4345.37|4344.77|4344.99|4344.39|4345.37|4344.77|4344.99|4344.39|40
1646379580000|2022-03-04 07:39:40|4345.12|4344.52|4345.24|4344.64|4345.49|4344.89|4344.99|4344.39|18
1646379590000|2022-03-04 07:39:50|4345.37|4344.77|4344.24|4343.64|4345.37|4344.77|4344.24|4343.64|43
1646379600000|2022-03-04 07:40:00|4344.37|4343.77|4345.24|4344.64|4345.74|4345.14|4344.37|4343.77|61
1646379610000|2022-03-04 07:40:10|4345.49|4344.89|4344.49|4343.89|4345.49|4344.89|4344.49|4343.89|44
1646379620000|2022-03-04 07:40:20|4344.24|4343.64|4344.24|4343.64|4344.49|4343.89|4343.99|4343.39|85
1646379630000|2022-03-04 07:40:30|4343.99|4343.39|4344.49|4343.89|4344.99|4344.39|4343.99|4343.39|34
1646379640000|2022-03-04 07:40:40|4344.24|4343.64|4343.99|4343.39|4344.37|4343.77|4343.37|4342.77|66
1646379650000|2022-03-04 07:40:50|4344.24|4343.64|4344.24|4343.64|4344.37|4343.77|4343.74|4343.14|20
1646379660000|2022-03-04 07:41:00|4343.99|4343.39|4344.74|4344.14|4344.87|4344.27|4343.74|4343.14|65
1646379670000|2022-03-04 07:41:10|4344.87|4344.27|4345.37|4344.77|4345.49|4344.89|4344.74|4344.14|11
1646379680000|2022-03-04 07:41:20|4345.49|4344.89|4344.24|4343.64|4345.62|4345.02|4344.24|4343.64|19
1646379690000|2022-03-04 07:41:30|4344.12|4343.52|4343.49|4342.89|4344.12|4343.52|4342.99|4342.39|78
1646379700000|2022-03-04 07:41:40|4344.49|4343.89|4343.49|4342.89|4344.99|4344.39|4343.24|4342.64|68
1646379710000|2022-03-04 07:41:50|4343.74|4343.14|4344.62|4344.02|4344.99|4344.39|4343.62|4343.02|33
1646379720000|2022-03-04 07:42:00|4344.49|4343.89|4345.49|4344.89|4345.49|4344.89|4344.49|4343.89|56
1646379730000|2022-03-04 07:42:10|4345.37|4344.77|4344.74|4344.14|4345.87|4345.27|4344.74|4344.14|63
1646379740000|2022-03-04 07:42:20|4344.24|4343.64|4345.99|4345.39|4345.99|4345.39|4344.24|4343.64|27
1646379750000|2022-03-04 07:42:30|4345.87|4345.27|4345.24|4344.64|4345.87|4345.27|4345.24|4344.64|24
1646379760000|2022-03-04 07:42:40|4345.37|4344.77|4344.74|4344.14|4345.37|4344.77|4344.37|4343.77|21
1646379770000|2022-03-04 07:42:50|4344.24|4343.64|4343.74|4343.14|4344.24|4343.64|4343.49|4342.89|28
1646379780000|2022-03-04 07:43:00|4343.62|4343.02|4343.62|4343.02|4344.49|4343.89|4343.49|4342.89|26
1646379790000|2022-03-04 07:43:10|4343.49|4342.89|4343.49|4342.89|4343.74|4343.14|4343.12|4342.52|46
1646379800000|2022-03-04 07:43:20|4343.87|4343.27|4343.49|4342.89|4344.24|4343.64|4343.49|4342.89|24
1646379810000|2022-03-04 07:43:30|4343.62|4343.02|4343.99|4343.39|4343.99|4343.39|4343.49|4342.89|11
1646379820000|2022-03-04 07:43:40|4344.49|4343.89|4344.74|4344.14|4345.24|4344.64|4344.24|4343.64|57
1646379830000|2022-03-04 07:43:50|4344.99|4344.39|4344.49|4343.89|4345.49|4344.89|4344.49|4343.89|27
1646379840000|2022-03-04 07:44:00|4344.74|4344.14|4344.37|4343.77|4344.74|4344.14|4343.74|4343.14|30
1646379850000|2022-03-04 07:44:10|4343.99|4343.39|4344.37|4343.77|4344.49|4343.89|4343.62|4343.02|40
1646379860000|2022-03-04 07:44:20|4344.24|4343.64|4343.99|4343.39|4344.24|4343.64|4343.62|4343.02|7
1646379870000|2022-03-04 07:44:30|4344.12|4343.52|4345.12|4344.52|4345.24|4344.64|4344.12|4343.52|8
1646379880000|2022-03-04 07:44:40|4345.37|4344.77|4344.87|4344.27|4345.62|4345.02|4344.87|4344.27|14
1646379890000|2022-03-04 07:44:50|4344.99|4344.39|4345.49|4344.89|4345.62|4345.02|4344.74|4344.14|17
1646379900000|2022-03-04 07:45:00|4345.87|4345.27|4346.24|4345.64|4346.49|4345.89|4345.24|4344.64|38
1646379910000|2022-03-04 07:45:10|4345.99|4345.39|4346.99|4346.39|4346.99|4346.39|4345.87|4345.27|24
1646379920000|2022-03-04 07:45:20|4346.87|4346.27|4345.99|4345.39|4346.99|4346.39|4345.87|4345.27|21
1646379930000|2022-03-04 07:45:30|4346.24|4345.64|4345.99|4345.39|4346.24|4345.64|4345.87|4345.27|15
1646379940000|2022-03-04 07:45:40|4346.49|4345.89|4345.74|4345.14|4347.12|4346.52|4345.74|4345.14|48
1646379950000|2022-03-04 07:45:50|4346.24|4345.64|4347.24|4346.64|4347.24|4346.64|4346.24|4345.64|23
1646379960000|2022-03-04 07:46:00|4347.37|4346.77|4347.24|4346.64|4347.99|4347.39|4347.24|4346.64|57
1646379970000|2022-03-04 07:46:10|4347.74|4347.14|4348.87|4348.27|4348.87|4348.27|4347.62|4347.02|35
1646379980000|2022-03-04 07:46:20|4349.12|4348.52|4348.99|4348.39|4349.12|4348.52|4348.62|4348.02|36
1646379990000|2022-03-04 07:46:30|4349.37|4348.77|4348.99|4348.39|4349.37|4348.77|4348.99|4348.39|35
1646380000000|2022-03-04 07:46:40|4348.49|4347.89|4348.12|4347.52|4348.49|4347.89|4347.87|4347.27|45
1646380010000|2022-03-04 07:46:50|4347.99|4347.39|4347.24|4346.64|4347.99|4347.39|4347.24|4346.64|22
1646380020000|2022-03-04 07:47:00|4347.12|4346.52|4347.74|4347.14|4348.12|4347.52|4347.12|4346.52|33
1646380030000|2022-03-04 07:47:10|4347.87|4347.27|4346.99|4346.39|4347.99|4347.39|4346.87|4346.27|35
1646380040000|2022-03-04 07:47:20|4347.12|4346.52|4347.49|4346.89|4347.49|4346.89|4346.74|4346.14|38
1646380050000|2022-03-04 07:47:30|4347.62|4347.02|4348.49|4347.89|4348.49|4347.89|4347.62|4347.02|45
1646380060000|2022-03-04 07:47:40|4348.12|4347.52|4348.99|4348.39|4349.49|4348.89|4348.12|4347.52|37
1646380070000|2022-03-04 07:47:50|4348.74|4348.14|4347.74|4347.14|4348.74|4348.14|4347.49|4346.89|35
1646380080000|2022-03-04 07:48:00|4347.62|4347.02|4347.99|4347.39|4347.99|4347.39|4346.87|4346.27|40
1646380090000|2022-03-04 07:48:10|4348.12|4347.52|4348.87|4348.27|4348.99|4348.39|4348.12|4347.52|46
1646380100000|2022-03-04 07:48:20|4348.99|4348.39|4347.99|4347.39|4348.99|4348.39|4347.87|4347.27|39
1646380110000|2022-03-04 07:48:30|4348.12|4347.52|4347.74|4347.14|4348.74|4348.14|4347.49|4346.89|44
1646380120000|2022-03-04 07:48:40|4347.87|4347.27|4347.99|4347.39|4348.12|4347.52|4347.87|4347.27|16
1646380130000|2022-03-04 07:48:50|4347.87|4347.27|4346.62|4346.02|4347.87|4347.27|4346.62|4346.02|28
1646380140000|2022-03-04 07:49:00|4346.49|4345.89|4346.49|4345.89|4347.24|4346.64|4346.37|4345.77|25
1646380150000|2022-03-04 07:49:10|4346.62|4346.02|4346.37|4345.77|4346.99|4346.39|4346.37|4345.77|61
1646380160000|2022-03-04 07:49:20|4345.99|4345.39|4345.74|4345.14|4345.99|4345.39|4344.74|4344.14|51
1646380170000|2022-03-04 07:49:30|4345.87|4345.27|4344.87|4344.27|4345.87|4345.27|4344.87|4344.27|46
1646380180000|2022-03-04 07:49:40|4344.74|4344.14|4345.24|4344.64|4345.24|4344.64|4344.74|4344.14|12
1646380190000|2022-03-04 07:49:50|4344.99|4344.39|4345.24|4344.64|4345.37|4344.77|4344.49|4343.89|24
1646380200000|2022-03-04 07:50:00|4345.49|4344.89|4345.24|4344.64|4345.49|4344.89|4344.99|4344.39|6
1646380210000|2022-03-04 07:50:10|4345.87|4345.27|4345.24|4344.64|4345.99|4345.39|4345.24|4344.64|15
1646380220000|2022-03-04 07:50:20|4344.99|4344.39|4344.74|4344.14|4345.37|4344.77|4344.49|4343.89|27
1646380230000|2022-03-04 07:50:30|4344.49|4343.89|4344.37|4343.77|4344.87|4344.27|4344.12|4343.52|28
1646380240000|2022-03-04 07:50:40|4344.49|4343.89|4345.62|4345.02|4345.99|4345.39|4344.49|4343.89|17
1646380250000|2022-03-04 07:50:50|4345.74|4345.14|4344.74|4344.14|4345.74|4345.14|4344.37|4343.77|37
1646380260000|2022-03-04 07:51:00|4344.62|4344.02|4343.99|4343.39|4344.87|4344.27|4343.99|4343.39|40
1646380270000|2022-03-04 07:51:10|4344.24|4343.64|4343.62|4343.02|4344.24|4343.64|4343.62|4343.02|20
1646380280000|2022-03-04 07:51:20|4343.74|4343.14|4344.24|4343.64|4344.87|4344.27|4343.74|4343.14|57
1646380290000|2022-03-04 07:51:30|4343.99|4343.39|4344.24|4343.64|4344.62|4344.02|4343.99|4343.39|5
1646380300000|2022-03-04 07:51:40|4344.37|4343.77|4345.49|4344.89|4345.74|4345.14|4344.37|4343.77|38
1646380310000|2022-03-04 07:51:50|4345.37|4344.77|4343.99|4343.39|4345.49|4344.89|4343.87|4343.27|73
1646380320000|2022-03-04 07:52:00|4344.49|4343.89|4344.49|4343.89|4345.99|4345.39|4344.49|4343.89|128
1646380330000|2022-03-04 07:52:10|4344.62|4344.02|4344.99|4344.39|4344.99|4344.39|4344.24|4343.64|27
1646380340000|2022-03-04 07:52:20|4344.87|4344.27|4344.24|4343.64|4345.24|4344.64|4344.24|4343.64|13
1646380350000|2022-03-04 07:52:30|4344.37|4343.77|4345.24|4344.64|4345.24|4344.64|4344.24|4343.64|9
1646380360000|2022-03-04 07:52:40|4345.37|4344.77|4344.99|4344.39|4346.12|4345.52|4344.99|4344.39|36
1646380370000|2022-03-04 07:52:50|4345.12|4344.52|4344.49|4343.89|4345.24|4344.64|4344.37|4343.77|24
1646380380000|2022-03-04 07:53:00|4344.62|4344.02|4344.99|4344.39|4344.99|4344.39|4344.62|4344.02|15
1646380390000|2022-03-04 07:53:10|4344.62|4344.02|4343.99|4343.39|4344.74|4344.14|4343.87|4343.27|10
1646380400000|2022-03-04 07:53:20|4344.12|4343.52|4345.24|4344.64|4345.49|4344.89|4344.12|4343.52|12
1646380410000|2022-03-04 07:53:30|4344.49|4343.89|4344.49|4343.89|4344.74|4344.14|4343.87|4343.27|42
1646380420000|2022-03-04 07:53:40|4344.37|4343.77|4344.24|4343.64|4344.37|4343.77|4343.99|4343.39|6
1646380430000|2022-03-04 07:53:50|4344.49|4343.89|4344.74|4344.14|4344.99|4344.39|4343.74|4343.14|31
1646380440000|2022-03-04 07:54:00|4344.87|4344.27|4344.49|4343.89|4345.49|4344.89|4344.24|4343.64|23
1646380450000|2022-03-04 07:54:10|4344.62|4344.02|4345.62|4345.02|4345.87|4345.27|4344.62|4344.02|10
1646380460000|2022-03-04 07:54:20|4345.74|4345.14|4344.49|4343.89|4345.99|4345.39|4344.49|4343.89|36
1646380470000|2022-03-04 07:54:30|4344.37|4343.77|4345.74|4345.14|4345.74|4345.14|4344.24|4343.64|49
1646380480000|2022-03-04 07:54:40|4345.99|4345.39|4345.99|4345.39|4346.49|4345.89|4345.12|4344.52|95
1646380490000|2022-03-04 07:54:50|4345.49|4344.89|4345.74|4345.14|4345.87|4345.27|4345.49|4344.89|11
1646380500000|2022-03-04 07:55:00|4345.87|4345.27|4346.12|4345.52|4346.24|4345.64|4344.99|4344.39|77
1646380510000|2022-03-04 07:55:10|4345.99|4345.39|4346.24|4345.64|4346.24|4345.64|4345.74|4345.14|9
1646380520000|2022-03-04 07:55:20|4345.99|4345.39|4346.49|4345.89|4346.49|4345.89|4345.99|4345.39|33
1646380540000|2022-03-04 07:55:40|4346.37|4345.77|4345.49|4344.89|4346.62|4346.02|4345.37|4344.77|59
1646380550000|2022-03-04 07:55:50|4345.37|4344.77|4346.74|4346.14|4346.74|4346.14|4345.24|4344.64|33
1646380560000|2022-03-04 07:56:00|4346.87|4346.27|4345.49|4344.89|4346.87|4346.27|4345.24|4344.64|61
1646380570000|2022-03-04 07:56:10|4345.24|4344.64|4346.49|4345.89|4346.49|4345.89|4345.24|4344.64|16
1646380580000|2022-03-04 07:56:20|4346.37|4345.77|4346.87|4346.27|4346.87|4346.27|4345.99|4345.39|28
1646380590000|2022-03-04 07:56:30|4346.99|4346.39|4347.99|4347.39|4347.99|4347.39|4346.99|4346.39|29
1646380600000|2022-03-04 07:56:40|4347.87|4347.27|4347.74|4347.14|4348.37|4347.77|4347.74|4347.14|57
1646380610000|2022-03-04 07:56:50|4347.99|4347.39|4347.87|4347.27|4347.99|4347.39|4347.74|4347.14|9
1646380620000|2022-03-04 07:57:00|4347.74|4347.14|4347.87|4347.27|4348.24|4347.64|4347.62|4347.02|10
1646380630000|2022-03-04 07:57:10|4347.74|4347.14|4349.49|4348.89|4349.49|4348.89|4347.74|4347.14|36
1646380640000|2022-03-04 07:57:20|4349.24|4348.64|4348.74|4348.14|4349.49|4348.89|4348.49|4347.89|36
1646380650000|2022-03-04 07:57:30|4349.24|4348.64|4349.99|4349.39|4350.24|4349.64|4349.24|4348.64|136
1646380660000|2022-03-04 07:57:40|4350.12|4349.52|4349.62|4349.02|4350.12|4349.52|4349.24|4348.64|20
1646380670000|2022-03-04 07:57:50|4349.99|4349.39|4349.99|4349.39|4350.24|4349.64|4349.74|4349.14|42
1646380680000|2022-03-04 07:58:00|4349.87|4349.27|4348.74|4348.14|4349.87|4349.27|4348.37|4347.77|101
1646380690000|2022-03-04 07:58:10|4348.62|4348.02|4348.24|4347.64|4348.74|4348.14|4348.24|4347.64|29
1646380700000|2022-03-04 07:58:20|4348.12|4347.52|4347.62|4347.02|4348.24|4347.64|4347.62|4347.02|39
1646380710000|2022-03-04 07:58:30|4347.74|4347.14|4347.74|4347.14|4347.99|4347.39|4347.49|4346.89|8
1646380720000|2022-03-04 07:58:40|4347.62|4347.02|4348.24|4347.64|4348.49|4347.89|4347.62|4347.02|22
1646380730000|2022-03-04 07:58:50|4348.37|4347.77|4347.99|4347.39|4348.37|4347.77|4347.49|4346.89|42
1646380740000|2022-03-04 07:59:00|4348.12|4347.52|4348.99|4348.39|4348.99|4348.39|4348.12|4347.52|51
1646380750000|2022-03-04 07:59:10|4349.37|4348.77|4348.74|4348.14|4349.62|4349.02|4348.49|4347.89|26
1646380760000|2022-03-04 07:59:20|4348.87|4348.27|4349.62|4349.02|4349.62|4349.02|4348.37|4347.77|21
1646380770000|2022-03-04 07:59:30|4349.49|4348.89|4348.74|4348.14|4349.62|4349.02|4348.37|4347.77|27
1646380780000|2022-03-04 07:59:40|4348.87|4348.27|4349.62|4349.02|4349.62|4349.02|4348.87|4348.27|12
1646380790000|2022-03-04 07:59:50|4349.49|4348.89|4348.62|4348.02|4350.87|4350.27|4348.62|4348.02|246
1646380800000|2022-03-04 08:00:00|4348.49|4347.89|4349.12|4348.52|4350.49|4349.89|4348.37|4347.77|465
1646380810000|2022-03-04 08:00:10|4349.24|4348.64|4352.49|4351.89|4352.49|4351.89|4348.99|4348.39|180
1646380820000|2022-03-04 08:00:20|4352.62|4352.02|4352.37|4351.77|4352.62|4352.02|4351.37|4350.77|210
1646380830000|2022-03-04 08:00:30|4352.24|4351.64|4353.99|4353.39|4353.99|4353.39|4352.12|4351.52|309
1646380840000|2022-03-04 08:00:40|4354.24|4353.64|4354.37|4353.77|4355.24|4354.64|4353.87|4353.27|202
1646380850000|2022-03-04 08:00:50|4354.74|4354.14|4354.74|4354.14|4355.49|4354.89|4353.99|4353.39|200
1646380860000|2022-03-04 08:01:00|4354.99|4354.39|4354.24|4353.64|4354.99|4354.39|4353.49|4352.89|221
1646380870000|2022-03-04 08:01:10|4354.37|4353.77|4353.37|4352.77|4354.74|4354.14|4353.24|4352.64|183
1646380880000|2022-03-04 08:01:20|4353.74|4353.14|4352.74|4352.14|4353.87|4353.27|4352.24|4351.64|69
1646380890000|2022-03-04 08:01:30|4353.24|4352.64|4352.12|4351.52|4353.24|4352.64|4351.87|4351.27|91
1646380900000|2022-03-04 08:01:40|4351.99|4351.39|4353.24|4352.64|4353.99|4353.39|4351.87|4351.27|114
1646380910000|2022-03-04 08:01:50|4353.49|4352.89|4351.74|4351.14|4353.49|4352.89|4351.74|4351.14|101
1646380920000|2022-03-04 08:02:00|4351.87|4351.27|4353.37|4352.77|4353.62|4353.02|4351.12|4350.52|116
1646380930000|2022-03-04 08:02:10|4352.87|4352.27|4352.24|4351.64|4352.99|4352.39|4351.74|4351.14|62
1646380940000|2022-03-04 08:02:20|4352.37|4351.77|4349.99|4349.39|4352.37|4351.77|4349.24|4348.64|162
1646380950000|2022-03-04 08:02:30|4349.24|4348.64|4348.37|4347.77|4349.49|4348.89|4348.24|4347.64|99
1646380960000|2022-03-04 08:02:40|4348.24|4347.64|4348.49|4347.89|4348.99|4348.39|4347.62|4347.02|125
1646380970000|2022-03-04 08:02:50|4348.37|4347.77|4350.49|4349.89|4350.62|4350.02|4347.99|4347.39|110
1646380980000|2022-03-04 08:03:00|4350.62|4350.02|4351.12|4350.52|4351.49|4350.89|4349.99|4349.39|149
1646380990000|2022-03-04 08:03:10|4351.37|4350.77|4352.12|4351.52|4352.24|4351.64|4351.12|4350.52|89
1646381000000|2022-03-04 08:03:20|4351.99|4351.39|4351.99|4351.39|4351.99|4351.39|4351.24|4350.64|84
1646381010000|2022-03-04 08:03:30|4351.74|4351.14|4349.99|4349.39|4352.24|4351.64|4349.74|4349.14|89
1646381020000|2022-03-04 08:03:40|4350.74|4350.14|4349.24|4348.64|4350.99|4350.39|4349.24|4348.64|59
1646381030000|2022-03-04 08:03:50|4349.37|4348.77|4348.49|4347.89|4349.37|4348.77|4348.37|4347.77|34
1646381040000|2022-03-04 08:04:00|4348.74|4348.14|4347.49|4346.89|4349.49|4348.89|4347.49|4346.89|277
1646381050000|2022-03-04 08:04:10|4347.87|4347.27|4347.49|4346.89|4348.49|4347.89|4347.49|4346.89|42
1646381060000|2022-03-04 08:04:20|4347.62|4347.02|4347.99|4347.39|4348.12|4347.52|4347.62|4347.02|22
1646381070000|2022-03-04 08:04:30|4347.49|4346.89|4347.37|4346.77|4348.99|4348.39|4347.24|4346.64|57
1646381080000|2022-03-04 08:04:40|4347.49|4346.89|4345.24|4344.64|4347.49|4346.89|4345.24|4344.64|125
1646381090000|2022-03-04 08:04:50|4345.49|4344.89|4344.74|4344.14|4345.49|4344.89|4344.24|4343.64|158
1646381100000|2022-03-04 08:05:00|4344.62|4344.02|4343.37|4342.77|4344.62|4344.02|4343.12|4342.52|125
1646381110000|2022-03-04 08:05:10|4343.87|4343.27|4344.49|4343.89|4344.74|4344.14|4343.49|4342.89|276
1646381120000|2022-03-04 08:05:20|4344.74|4344.14|4345.49|4344.89|4345.62|4345.02|4344.74|4344.14|63
1646381130000|2022-03-04 08:05:30|4345.62|4345.02|4345.99|4345.39|4345.99|4345.39|4344.74|4344.14|138
1646381140000|2022-03-04 08:05:40|4346.12|4345.52|4347.37|4346.77|4347.49|4346.89|4346.12|4345.52|114
1646381150000|2022-03-04 08:05:50|4347.24|4346.64|4348.74|4348.14|4348.87|4348.27|4347.24|4346.64|88
1646381160000|2022-03-04 08:06:00|4348.87|4348.27|4349.24|4348.64|4349.99|4349.39|4348.37|4347.77|137
1646381170000|2022-03-04 08:06:10|4349.49|4348.89|4351.37|4350.77|4351.37|4350.77|4349.49|4348.89|108
1646381180000|2022-03-04 08:06:20|4351.49|4350.89|4351.74|4351.14|4352.37|4351.77|4351.49|4350.89|148
1646381190000|2022-03-04 08:06:30|4351.87|4351.27|4351.62|4351.02|4351.99|4351.39|4351.12|4350.52|62
1646381200000|2022-03-04 08:06:40|4351.87|4351.27|4350.24|4349.64|4352.49|4351.89|4350.24|4349.64|90
1646381210000|2022-03-04 08:06:50|4350.12|4349.52|4350.62|4350.02|4350.74|4350.14|4349.99|4349.39|90
1646381220000|2022-03-04 08:07:00|4350.49|4349.89|4350.99|4350.39|4351.49|4350.89|4349.99|4349.39|87
1646381230000|2022-03-04 08:07:10|4351.24|4350.64|4349.62|4349.02|4351.24|4350.64|4349.62|4349.02|39
1646381240000|2022-03-04 08:07:20|4349.74|4349.14|4348.99|4348.39|4350.74|4350.14|4348.74|4348.14|115
1646381250000|2022-03-04 08:07:30|4349.37|4348.77|4350.87|4350.27|4350.87|4350.27|4349.24|4348.64|119
1646381260000|2022-03-04 08:07:40|4351.12|4350.52|4351.12|4350.52|4351.49|4350.89|4350.12|4349.52|97
1646381270000|2022-03-04 08:07:50|4350.74|4350.14|4353.74|4353.14|4353.99|4353.39|4350.74|4350.14|188
1646381280000|2022-03-04 08:08:00|4353.87|4353.27|4353.74|4353.14|4354.62|4354.02|4353.49|4352.89|143
1646381290000|2022-03-04 08:08:10|4353.87|4353.27|4352.49|4351.89|4353.87|4353.27|4352.12|4351.52|126
1646381300000|2022-03-04 08:08:20|4352.37|4351.77|4351.12|4350.52|4352.49|4351.89|4351.12|4350.52|84
1646381310000|2022-03-04 08:08:30|4351.49|4350.89|4352.87|4352.27|4352.99|4352.39|4351.12|4350.52|55
1646381320000|2022-03-04 08:08:40|4352.99|4352.39|4354.37|4353.77|4354.74|4354.14|4352.99|4352.39|89
1646381330000|2022-03-04 08:08:50|4354.12|4353.52|4354.24|4353.64|4354.99|4354.39|4353.99|4353.39|95
1646381340000|2022-03-04 08:09:00|4354.62|4354.02|4355.99|4355.39|4355.99|4355.39|4354.24|4353.64|85
1646381350000|2022-03-04 08:09:10|4355.24|4354.64|4354.37|4353.77|4355.24|4354.64|4353.87|4353.27|84
1646381360000|2022-03-04 08:09:20|4353.99|4353.39|4353.87|4353.27|4355.37|4354.77|4353.87|4353.27|75
1646381370000|2022-03-04 08:09:30|4353.99|4353.39|4352.99|4352.39|4354.74|4354.14|4352.87|4352.27|59
1646381380000|2022-03-04 08:09:40|4353.24|4352.64|4355.12|4354.52|4355.24|4354.64|4353.24|4352.64|115
1646381390000|2022-03-04 08:09:50|4355.24|4354.64|4356.87|4356.27|4357.12|4356.52|4355.24|4354.64|140
1646381400000|2022-03-04 08:10:00|4356.99|4356.39|4356.99|4356.39|4357.87|4357.27|4356.74|4356.14|177
1646381410000|2022-03-04 08:10:10|4356.74|4356.14|4359.87|4359.27|4360.62|4360.02|4356.74|4356.14|451
1646381420000|2022-03-04 08:10:20|4360.24|4359.64|4361.12|4360.52|4361.99|4361.39|4360.24|4359.64|418
1646381430000|2022-03-04 08:10:30|4360.74|4360.14|4361.24|4360.64|4361.87|4361.27|4360.74|4360.14|125
1646381440000|2022-03-04 08:10:40|4361.37|4360.77|4362.12|4361.52|4362.12|4361.52|4360.87|4360.27|111
1646381450000|2022-03-04 08:10:50|4361.99|4361.39|4362.24|4361.64|4362.62|4362.02|4361.37|4360.77|197
1646381460000|2022-03-04 08:11:00|4362.12|4361.52|4361.74|4361.14|4362.74|4362.14|4361.62|4361.02|198
1646381470000|2022-03-04 08:11:10|4361.62|4361.02|4361.87|4361.27|4362.74|4362.14|4361.24|4360.64|125
1646381480000|2022-03-04 08:11:20|4361.49|4360.89|4361.12|4360.52|4361.74|4361.14|4360.87|4360.27|75
1646381490000|2022-03-04 08:11:30|4361.37|4360.77|4362.37|4361.77|4362.37|4361.77|4361.37|4360.77|94
1646381500000|2022-03-04 08:11:40|4362.12|4361.52|4359.99|4359.39|4362.24|4361.64|4359.87|4359.27|138
1646381510000|2022-03-04 08:11:50|4360.12|4359.52|4360.49|4359.89|4360.74|4360.14|4359.37|4358.77|85
1646381520000|2022-03-04 08:12:00|4360.74|4360.14|4361.74|4361.14|4362.12|4361.52|4360.62|4360.02|156
1646381530000|2022-03-04 08:12:10|4361.87|4361.27|4359.99|4359.39|4362.37|4361.77|4359.37|4358.77|143
1646381540000|2022-03-04 08:12:20|4359.87|4359.27|4362.74|4362.14|4362.74|4362.14|4359.87|4359.27|123
1646381550000|2022-03-04 08:12:30|4362.62|4362.02|4361.37|4360.77|4362.62|4362.02|4361.24|4360.64|122
1646381560000|2022-03-04 08:12:40|4361.62|4361.02|4360.24|4359.64|4361.99|4361.39|4360.24|4359.64|147
1646381570000|2022-03-04 08:12:50|4360.37|4359.77|4361.24|4360.64|4362.12|4361.52|4360.37|4359.77|139
1646381580000|2022-03-04 08:13:00|4360.99|4360.39|4360.62|4360.02|4362.49|4361.89|4360.62|4360.02|191
1646381590000|2022-03-04 08:13:10|4360.37|4359.77|4360.49|4359.89|4361.49|4360.89|4359.87|4359.27|204
1646381600000|2022-03-04 08:13:20|4359.99|4359.39|4360.49|4359.89|4360.62|4360.02|4359.37|4358.77|136
1646381610000|2022-03-04 08:13:30|4360.74|4360.14|4361.87|4361.27|4361.87|4361.27|4360.12|4359.52|108
1646381620000|2022-03-04 08:13:40|4362.12|4361.52|4360.49|4359.89|4362.62|4362.02|4359.99|4359.39|552
1646381630000|2022-03-04 08:13:50|4359.99|4359.39|4360.62|4360.02|4360.62|4360.02|4359.49|4358.89|200
1646381640000|2022-03-04 08:14:00|4360.49|4359.89|4360.99|4360.39|4360.99|4360.39|4359.37|4358.77|105
1646381650000|2022-03-04 08:14:10|4360.87|4360.27|4359.99|4359.39|4360.99|4360.39|4359.49|4358.89|120
1646381660000|2022-03-04 08:14:20|4360.12|4359.52|4360.12|4359.52|4360.49|4359.89|4359.62|4359.02|56
1646381670000|2022-03-04 08:14:30|4359.74|4359.14|4360.74|4360.14|4360.87|4360.27|4359.74|4359.14|40
1646381680000|2022-03-04 08:14:40|4360.87|4360.27|4359.99|4359.39|4361.12|4360.52|4359.49|4358.89|240
1646381690000|2022-03-04 08:14:50|4359.62|4359.02|4360.12|4359.52|4360.24|4359.64|4359.37|4358.77|72
1646381700000|2022-03-04 08:15:00|4359.99|4359.39|4358.49|4357.89|4359.99|4359.39|4358.37|4357.77|131
1646381710000|2022-03-04 08:15:10|4358.62|4358.02|4357.74|4357.14|4358.74|4358.14|4357.74|4357.14|80
1646381720000|2022-03-04 08:15:20|4357.62|4357.02|4357.37|4356.77|4357.62|4357.02|4356.74|4356.14|61
1646381730000|2022-03-04 08:15:30|4357.24|4356.64|4355.87|4355.27|4357.24|4356.64|4355.74|4355.14|133
1646381740000|2022-03-04 08:15:40|4354.49|4353.89|4354.37|4353.77|4354.49|4353.89|4353.87|4353.27|381
1646381750000|2022-03-04 08:15:50|4354.74|4354.14|4356.24|4355.64|4356.37|4355.77|4354.62|4354.02|130
1646381760000|2022-03-04 08:16:00|4356.49|4355.89|4355.99|4355.39|4356.74|4356.14|4354.99|4354.39|96
1646381770000|2022-03-04 08:16:10|4355.49|4354.89|4355.74|4355.14|4355.99|4355.39|4355.12|4354.52|60
1646381780000|2022-03-04 08:16:20|4355.62|4355.02|4354.62|4354.02|4355.74|4355.14|4354.62|4354.02|65
1646381790000|2022-03-04 08:16:30|4354.24|4353.64|4352.74|4352.14|4354.37|4353.77|4352.74|4352.14|100
1646381800000|2022-03-04 08:16:40|4352.99|4352.39|4354.12|4353.52|4354.74|4354.14|4352.87|4352.27|63
1646381810000|2022-03-04 08:16:50|4353.74|4353.14|4354.49|4353.89|4354.74|4354.14|4353.24|4352.64|72
1646381820000|2022-03-04 08:17:00|4354.37|4353.77|4353.74|4353.14|4354.62|4354.02|4352.87|4352.27|72
1646381830000|2022-03-04 08:17:10|4353.99|4353.39|4353.74|4353.14|4354.24|4353.64|4353.74|4353.14|66
1646381840000|2022-03-04 08:17:20|4353.62|4353.02|4355.62|4355.02|4355.62|4355.02|4353.12|4352.52|121
1646381850000|2022-03-04 08:17:30|4355.37|4354.77|4354.74|4354.14|4355.49|4354.89|4353.99|4353.39|70
1646381860000|2022-03-04 08:17:40|4354.99|4354.39|4354.87|4354.27|4354.99|4354.39|4354.12|4353.52|56
1646381870000|2022-03-04 08:17:50|4354.74|4354.14|4354.99|4354.39|4355.99|4355.39|4354.74|4354.14|129
1646381880000|2022-03-04 08:18:00|4353.99|4353.39|4354.74|4354.14|4355.37|4354.77|4353.87|4353.27|133
1646381890000|2022-03-04 08:18:10|4354.62|4354.02|4355.49|4354.89|4355.49|4354.89|4354.62|4354.02|42
1646381900000|2022-03-04 08:18:20|4355.37|4354.77|4353.74|4353.14|4355.37|4354.77|4353.37|4352.77|107
1646381910000|2022-03-04 08:18:30|4353.99|4353.39|4354.74|4354.14|4355.62|4355.02|4353.74|4353.14|78
1646381920000|2022-03-04 08:18:40|4354.49|4353.89|4355.62|4355.02|4355.87|4355.27|4354.24|4353.64|35
1646381930000|2022-03-04 08:18:50|4355.74|4355.14|4354.99|4354.39|4355.74|4355.14|4354.74|4354.14|57
1646381940000|2022-03-04 08:19:00|4354.87|4354.27|4354.62|4354.02|4355.24|4354.64|4354.49|4353.89|45
1646381950000|2022-03-04 08:19:10|4354.74|4354.14|4354.24|4353.64|4354.74|4354.14|4353.74|4353.14|48
1646381960000|2022-03-04 08:19:20|4354.12|4353.52|4353.37|4352.77|4354.24|4353.64|4353.37|4352.77|46
1646381970000|2022-03-04 08:19:30|4353.74|4353.14|4353.99|4353.39|4354.99|4354.39|4353.74|4353.14|105
1646381980000|2022-03-04 08:19:40|4353.87|4353.27|4356.37|4355.77|4356.37|4355.77|4353.87|4353.27|68
1646381990000|2022-03-04 08:19:50|4356.62|4356.02|4354.99|4354.39|4356.62|4356.02|4354.49|4353.89|132
1646382000000|2022-03-04 08:20:00|4355.12|4354.52|4355.74|4355.14|4355.74|4355.14|4354.12|4353.52|59
1646382010000|2022-03-04 08:20:10|4355.62|4355.02|4355.87|4355.27|4357.12|4356.52|4355.37|4354.77|79
1646382020000|2022-03-04 08:20:20|4355.24|4354.64|4356.87|4356.27|4356.87|4356.27|4355.24|4354.64|115
1646382030000|2022-03-04 08:20:30|4356.74|4356.14|4357.24|4356.64|4357.49|4356.89|4356.24|4355.64|63
1646382040000|2022-03-04 08:20:40|4357.12|4356.52|4356.74|4356.14|4357.99|4357.39|4356.74|4356.14|141
1646382050000|2022-03-04 08:20:50|4356.87|4356.27|4357.24|4356.64|4357.24|4356.64|4356.62|4356.02|63
1646382060000|2022-03-04 08:21:00|4357.37|4356.77|4357.12|4356.52|4357.62|4357.02|4356.74|4356.14|159
1646382070000|2022-03-04 08:21:10|4357.24|4356.64|4360.12|4359.52|4360.62|4360.02|4356.99|4356.39|283
1646382080000|2022-03-04 08:21:20|4360.62|4360.02|4363.12|4362.52|4363.12|4362.52|4360.62|4360.02|196
1646382090000|2022-03-04 08:21:30|4362.87|4362.27|4362.24|4361.64|4364.37|4363.77|4362.24|4361.64|459
1646382100000|2022-03-04 08:21:40|4362.37|4361.77|4360.99|4360.39|4362.37|4361.77|4360.87|4360.27|128
1646382110000|2022-03-04 08:21:50|4360.87|4360.27|4359.62|4359.02|4361.24|4360.64|4359.24|4358.64|123
1646382120000|2022-03-04 08:22:00|4359.49|4358.89|4358.62|4358.02|4360.49|4359.89|4358.62|4358.02|97
1646382130000|2022-03-04 08:22:10|4358.74|4358.14|4357.24|4356.64|4358.74|4358.14|4357.24|4356.64|50
1646382140000|2022-03-04 08:22:20|4357.12|4356.52|4357.12|4356.52|4357.49|4356.89|4356.99|4356.39|36
1646382150000|2022-03-04 08:22:30|4356.99|4356.39|4357.24|4356.64|4357.37|4356.77|4356.49|4355.89|66
1646382160000|2022-03-04 08:22:40|4357.12|4356.52|4356.99|4356.39|4357.37|4356.77|4356.87|4356.27|44
1646382170000|2022-03-04 08:22:50|4357.24|4356.64|4357.74|4357.14|4358.12|4357.52|4357.24|4356.64|66
1646382180000|2022-03-04 08:23:00|4357.62|4357.02|4357.12|4356.52|4357.62|4357.02|4355.99|4355.39|63
1646382190000|2022-03-04 08:23:10|4356.74|4356.14|4356.74|4356.14|4357.49|4356.89|4356.74|4356.14|47
1646382200000|2022-03-04 08:23:20|4356.62|4356.02|4356.74|4356.14|4356.74|4356.14|4355.99|4355.39|143
1646382210000|2022-03-04 08:23:30|4356.99|4356.39|4356.62|4356.02|4357.12|4356.52|4355.37|4354.77|68
1646382220000|2022-03-04 08:23:40|4357.24|4356.64|4358.49|4357.89|4358.49|4357.89|4357.24|4356.64|65
1646382230000|2022-03-04 08:23:50|4358.62|4358.02|4358.49|4357.89|4358.62|4358.02|4357.74|4357.14|42
1646382240000|2022-03-04 08:24:00|4358.87|4358.27|4358.49|4357.89|4359.49|4358.89|4358.49|4357.89|169
1646382250000|2022-03-04 08:24:10|4358.37|4357.77|4357.62|4357.02|4358.49|4357.89|4357.49|4356.89|43
1646382260000|2022-03-04 08:24:20|4357.74|4357.14|4358.49|4357.89|4358.49|4357.89|4357.24|4356.64|81
1646382270000|2022-03-04 08:24:30|4358.62|4358.02|4359.99|4359.39|4360.74|4360.14|4358.49|4357.89|196
1646382280000|2022-03-04 08:24:40|4359.87|4359.27|4359.37|4358.77|4360.24|4359.64|4359.37|4358.77|28
1646382290000|2022-03-04 08:24:50|4358.99|4358.39|4358.87|4358.27|4359.49|4358.89|4358.87|4358.27|51
1646382300000|2022-03-04 08:25:00|4358.37|4357.77|4359.99|4359.39|4360.37|4359.77|4358.37|4357.77|111
1646382310000|2022-03-04 08:25:10|4360.12|4359.52|4358.62|4358.02|4360.62|4360.02|4358.62|4358.02|93
1646382320000|2022-03-04 08:25:20|4358.49|4357.89|4358.12|4357.52|4358.87|4358.27|4357.62|4357.02|79
1646382330000|2022-03-04 08:25:30|4358.24|4357.64|4358.74|4358.14|4359.24|4358.64|4357.99|4357.39|49
1646382340000|2022-03-04 08:25:40|4358.62|4358.02|4359.12|4358.52|4359.24|4358.64|4358.62|4358.02|86
1646382350000|2022-03-04 08:25:50|4358.62|4358.02|4358.62|4358.02|4359.37|4358.77|4358.49|4357.89|62
1646382360000|2022-03-04 08:26:00|4358.87|4358.27|4358.37|4357.77|4358.87|4358.27|4358.24|4357.64|50
1646382370000|2022-03-04 08:26:10|4358.24|4357.64|4357.49|4356.89|4358.24|4357.64|4357.12|4356.52|35
1646382380000|2022-03-04 08:26:20|4357.62|4357.02|4356.49|4355.89|4357.62|4357.02|4356.37|4355.77|81
1646382390000|2022-03-04 08:26:30|4356.37|4355.77|4355.74|4355.14|4356.62|4356.02|4355.62|4355.02|59
1646382400000|2022-03-04 08:26:40|4355.99|4355.39|4354.87|4354.27|4355.99|4355.39|4354.37|4353.77|136
1646382410000|2022-03-04 08:26:50|4354.62|4354.02|4354.37|4353.77|4354.74|4354.14|4353.49|4352.89|111
1646382420000|2022-03-04 08:27:00|4354.62|4354.02|4355.99|4355.39|4355.99|4355.39|4354.37|4353.77|116
1646382430000|2022-03-04 08:27:10|4356.12|4355.52|4354.12|4353.52|4356.37|4355.77|4354.12|4353.52|76
1646382440000|2022-03-04 08:27:20|4353.99|4353.39|4354.99|4354.39|4355.49|4354.89|4353.87|4353.27|123
1646382450000|2022-03-04 08:27:30|4355.12|4354.52|4354.87|4354.27|4355.12|4354.52|4353.62|4353.02|61
1646382460000|2022-03-04 08:27:40|4354.62|4354.02|4355.12|4354.52|4355.62|4355.02|4354.49|4353.89|57
1646382470000|2022-03-04 08:27:50|4355.37|4354.77|4354.87|4354.27|4355.87|4355.27|4354.87|4354.27|72
1646382480000|2022-03-04 08:28:00|4353.99|4353.39|4355.12|4354.52|4355.49|4354.89|4353.87|4353.27|104
1646382490000|2022-03-04 08:28:10|4354.87|4354.27|4354.24|4353.64|4354.87|4354.27|4353.74|4353.14|54
1646382500000|2022-03-04 08:28:20|4353.99|4353.39|4354.74|4354.14|4355.12|4354.52|4353.49|4352.89|106
1646382510000|2022-03-04 08:28:30|4354.87|4354.27|4355.62|4355.02|4355.62|4355.02|4354.37|4353.77|70
1646382520000|2022-03-04 08:28:40|4355.74|4355.14|4355.24|4354.64|4356.24|4355.64|4355.24|4354.64|77
1646382530000|2022-03-04 08:28:50|4355.12|4354.52|4353.62|4353.02|4355.49|4354.89|4353.62|4353.02|69
1646382540000|2022-03-04 08:29:00|4353.74|4353.14|4353.74|4353.14|4354.24|4353.64|4353.37|4352.77|65
1646382550000|2022-03-04 08:29:10|4353.49|4352.89|4353.49|4352.89|4353.74|4353.14|4353.12|4352.52|78
1646382560000|2022-03-04 08:29:20|4353.37|4352.77|4354.24|4353.64|4354.24|4353.64|4353.37|4352.77|39
1646382570000|2022-03-04 08:29:30|4353.99|4353.39|4353.49|4352.89|4354.12|4353.52|4353.37|4352.77|27
1646382580000|2022-03-04 08:29:40|4353.87|4353.27|4354.37|4353.77|4354.49|4353.89|4353.37|4352.77|86
1646382590000|2022-03-04 08:29:50|4354.62|4354.02|4353.87|4353.27|4354.62|4354.02|4353.87|4353.27|42
1646382600000|2022-03-04 08:30:00|4354.12|4353.52|4351.74|4351.14|4354.12|4353.52|4351.62|4351.02|140
1646382610000|2022-03-04 08:30:10|4351.49|4350.89|4348.12|4347.52|4351.49|4350.89|4347.99|4347.39|556
1646382620000|2022-03-04 08:30:20|4348.37|4347.77|4347.62|4347.02|4348.49|4347.89|4347.49|4346.89|118
1646382630000|2022-03-04 08:30:30|4347.74|4347.14|4347.62|4347.02|4348.24|4347.64|4347.24|4346.64|227
1646382640000|2022-03-04 08:30:40|4347.74|4347.14|4346.49|4345.89|4347.99|4347.39|4346.12|4345.52|98
1646382650000|2022-03-04 08:30:50|4346.74|4346.14|4346.24|4345.64|4347.87|4347.27|4346.12|4345.52|111
1646382660000|2022-03-04 08:31:00|4346.49|4345.89|4345.49|4344.89|4346.49|4345.89|4345.12|4344.52|98
1646382670000|2022-03-04 08:31:10|4345.24|4344.64|4345.87|4345.27|4346.37|4345.77|4345.12|4344.52|73
1646382680000|2022-03-04 08:31:20|4345.99|4345.39|4345.37|4344.77|4346.62|4346.02|4345.37|4344.77|67
1646382690000|2022-03-04 08:31:30|4345.24|4344.64|4345.12|4344.52|4345.99|4345.39|4344.99|4344.39|99
1646382700000|2022-03-04 08:31:40|4345.37|4344.77|4345.87|4345.27|4346.49|4345.89|4345.24|4344.64|106
1646382710000|2022-03-04 08:31:50|4345.99|4345.39|4344.74|4344.14|4345.99|4345.39|4344.12|4343.52|89
1646382720000|2022-03-04 08:32:00|4344.99|4344.39|4344.87|4344.27|4344.99|4344.39|4344.37|4343.77|59
1646382730000|2022-03-04 08:32:10|4345.49|4344.89|4345.74|4345.14|4346.37|4345.77|4344.99|4344.39|94
1646382740000|2022-03-04 08:32:20|4345.62|4345.02|4344.49|4343.89|4345.87|4345.27|4344.37|4343.77|60
1646382750000|2022-03-04 08:32:30|4344.37|4343.77|4344.87|4344.27|4345.12|4344.52|4343.87|4343.27|86
1646382760000|2022-03-04 08:32:40|4344.37|4343.77|4343.37|4342.77|4344.49|4343.89|4343.12|4342.52|135
1646382770000|2022-03-04 08:32:50|4343.49|4342.89|4344.49|4343.89|4344.49|4343.89|4343.37|4342.77|55
1646382780000|2022-03-04 08:33:00|4344.62|4344.02|4343.99|4343.39|4344.99|4344.39|4343.62|4343.02|119
1646382790000|2022-03-04 08:33:10|4344.12|4343.52|4343.37|4342.77|4345.24|4344.64|4343.37|4342.77|229
1646382800000|2022-03-04 08:33:20|4343.12|4342.52|4342.74|4342.14|4343.74|4343.14|4342.49|4341.89|151
1646382810000|2022-03-04 08:33:30|4343.12|4342.52|4344.24|4343.64|4344.24|4343.64|4343.12|4342.52|278
1646382820000|2022-03-04 08:33:40|4344.12|4343.52|4345.12|4344.52|4345.37|4344.77|4343.99|4343.39|32
1646382830000|2022-03-04 08:33:50|4344.74|4344.14|4344.62|4344.02|4344.87|4344.27|4344.12|4343.52|47
1646382840000|2022-03-04 08:34:00|4344.74|4344.14|4343.62|4343.02|4344.74|4344.14|4343.62|4343.02|67
1646382850000|2022-03-04 08:34:10|4343.49|4342.89|4343.12|4342.52|4343.62|4343.02|4342.62|4342.02|140
1646382860000|2022-03-04 08:34:20|4342.87|4342.27|4342.49|4341.89|4343.87|4343.27|4342.12|4341.52|94
1646382870000|2022-03-04 08:34:30|4342.37|4341.77|4342.49|4341.89|4343.24|4342.64|4342.37|4341.77|64
1646382880000|2022-03-04 08:34:40|4342.62|4342.02|4343.24|4342.64|4343.24|4342.64|4342.49|4341.89|33
1646382890000|2022-03-04 08:34:50|4343.37|4342.77|4343.12|4342.52|4343.62|4343.02|4342.99|4342.39|46
1646382900000|2022-03-04 08:35:00|4343.74|4343.14|4343.74|4343.14|4343.87|4343.27|4342.87|4342.27|53
1646382910000|2022-03-04 08:35:10|4343.49|4342.89|4344.49|4343.89|4344.62|4344.02|4343.49|4342.89|136
1646382920000|2022-03-04 08:35:20|4344.74|4344.14|4344.24|4343.64|4345.24|4344.64|4344.24|4343.64|85
1646382930000|2022-03-04 08:35:30|4344.49|4343.89|4340.49|4339.89|4344.49|4343.89|4339.12|4338.52|561
1646382940000|2022-03-04 08:35:40|4341.49|4340.89|4342.24|4341.64|4342.24|4341.64|4340.24|4339.64|272
1646382950000|2022-03-04 08:35:50|4342.12|4341.52|4341.99|4341.39|4342.74|4342.14|4341.99|4341.39|56
1646382960000|2022-03-04 08:36:00|4342.74|4342.14|4341.87|4341.27|4342.74|4342.14|4341.24|4340.64|84
1646382970000|2022-03-04 08:36:10|4341.74|4341.14|4342.99|4342.39|4342.99|4342.39|4341.37|4340.77|76
1646382980000|2022-03-04 08:36:20|4342.87|4342.27|4343.24|4342.64|4343.49|4342.89|4342.49|4341.89|66
1646382990000|2022-03-04 08:36:30|4343.37|4342.77|4343.74|4343.14|4343.74|4343.14|4342.87|4342.27|40
1646383000000|2022-03-04 08:36:40|4343.62|4343.02|4341.12|4340.52|4343.62|4343.02|4341.12|4340.52|78
1646383010000|2022-03-04 08:36:50|4340.99|4340.39|4341.49|4340.89|4341.87|4341.27|4340.99|4340.39|59
1646383020000|2022-03-04 08:37:00|4341.12|4340.52|4343.99|4343.39|4344.12|4343.52|4341.12|4340.52|182
1646383030000|2022-03-04 08:37:10|4344.24|4343.64|4343.87|4343.27|4344.49|4343.89|4343.62|4343.02|101
1646383040000|2022-03-04 08:37:20|4343.74|4343.14|4342.24|4341.64|4343.74|4343.14|4342.12|4341.52|88
1646383050000|2022-03-04 08:37:30|4342.37|4341.77|4342.74|4342.14|4343.24|4342.64|4342.37|4341.77|34
1646383060000|2022-03-04 08:37:40|4342.87|4342.27|4342.62|4342.02|4342.99|4342.39|4341.24|4340.64|96
1646383070000|2022-03-04 08:37:50|4342.49|4341.89|4341.49|4340.89|4342.62|4342.02|4341.37|4340.77|51
1646383080000|2022-03-04 08:38:00|4340.99|4340.39|4340.24|4339.64|4341.12|4340.52|4339.99|4339.39|120
1646383090000|2022-03-04 08:38:10|4340.37|4339.77|4339.37|4338.77|4340.49|4339.89|4339.37|4338.77|55
1646383100000|2022-03-04 08:38:20|4339.24|4338.64|4339.12|4338.52|4339.24|4338.64|4338.37|4337.77|85
1646383110000|2022-03-04 08:38:30|4338.74|4338.14|4339.49|4338.89|4339.49|4338.89|4338.37|4337.77|135
1646383120000|2022-03-04 08:38:40|4339.24|4338.64|4339.24|4338.64|4339.87|4339.27|4338.87|4338.27|114
1646383130000|2022-03-04 08:38:50|4339.37|4338.77|4339.99|4339.39|4340.24|4339.64|4339.24|4338.64|108
1646383140000|2022-03-04 08:39:00|4339.74|4339.14|4340.99|4340.39|4341.49|4340.89|4339.74|4339.14|114
1646383150000|2022-03-04 08:39:10|4340.87|4340.27|4341.37|4340.77|4341.74|4341.14|4340.62|4340.02|62
1646383160000|2022-03-04 08:39:20|4341.99|4341.39|4340.99|4340.39|4341.99|4341.39|4340.87|4340.27|188
1646383170000|2022-03-04 08:39:30|4340.74|4340.14|4339.99|4339.39|4340.74|4340.14|4339.99|4339.39|66
1646383180000|2022-03-04 08:39:40|4340.24|4339.64|4339.74|4339.14|4340.24|4339.64|4338.99|4338.39|77
1646383190000|2022-03-04 08:39:50|4339.87|4339.27|4339.49|4338.89|4340.37|4339.77|4339.37|4338.77|39
1646383200000|2022-03-04 08:40:00|4339.74|4339.14|4340.24|4339.64|4340.24|4339.64|4339.12|4338.52|68
1646383210000|2022-03-04 08:40:10|4340.49|4339.89|4340.99|4340.39|4340.99|4340.39|4340.24|4339.64|47
1646383220000|2022-03-04 08:40:20|4340.87|4340.27|4341.49|4340.89|4341.74|4341.14|4340.74|4340.14|56
1646383230000|2022-03-04 08:40:30|4340.87|4340.27|4340.24|4339.64|4340.99|4340.39|4340.12|4339.52|74
1646383240000|2022-03-04 08:40:40|4340.12|4339.52|4339.37|4338.77|4340.24|4339.64|4339.24|4338.64|78
1646383250000|2022-03-04 08:40:50|4339.24|4338.64|4338.62|4338.02|4339.49|4338.89|4338.62|4338.02|155
1646383260000|2022-03-04 08:41:00|4338.49|4337.89|4339.37|4338.77|4339.62|4339.02|4338.49|4337.89|76
1646383270000|2022-03-04 08:41:10|4339.49|4338.89|4340.62|4340.02|4341.62|4341.02|4339.49|4338.89|134
1646383280000|2022-03-04 08:41:20|4340.87|4340.27|4339.62|4339.02|4341.37|4340.77|4339.49|4338.89|148
1646383290000|2022-03-04 08:41:30|4339.74|4339.14|4338.99|4338.39|4340.24|4339.64|4338.99|4338.39|159
1646383300000|2022-03-04 08:41:40|4338.87|4338.27|4338.12|4337.52|4339.24|4338.64|4337.49|4336.89|127
1646383310000|2022-03-04 08:41:50|4337.99|4337.39|4337.12|4336.52|4337.99|4337.39|4336.87|4336.27|195
1646383320000|2022-03-04 08:42:00|4336.99|4336.39|4336.99|4336.39|4337.74|4337.14|4336.87|4336.27|182
1646383330000|2022-03-04 08:42:10|4337.12|4336.52|4338.74|4338.14|4338.74|4338.14|4337.12|4336.52|152
1646383340000|2022-03-04 08:42:20|4338.62|4338.02|4339.24|4338.64|4339.24|4338.64|4338.37|4337.77|65
1646383350000|2022-03-04 08:42:30|4339.12|4338.52|4338.99|4338.39|4339.99|4339.39|4338.24|4337.64|83
1646383360000|2022-03-04 08:42:40|4338.87|4338.27|4338.24|4337.64|4338.87|4338.27|4337.24|4336.64|58
1646383370000|2022-03-04 08:42:50|4338.37|4337.77|4335.99|4335.39|4338.49|4337.89|4335.87|4335.27|257
1646383380000|2022-03-04 08:43:00|4335.87|4335.27|4335.99|4335.39|4335.99|4335.39|4335.24|4334.64|159
1646383390000|2022-03-04 08:43:10|4336.12|4335.52|4335.49|4334.89|4336.12|4335.52|4335.37|4334.77|74
1646383400000|2022-03-04 08:43:20|4335.37|4334.77|4335.62|4335.02|4335.62|4335.02|4335.24|4334.64|131
1646383410000|2022-03-04 08:43:30|4335.12|4334.52|4335.12|4334.52|4335.37|4334.77|4335.12|4334.52|66
1646383420000|2022-03-04 08:43:40|4335.24|4334.64|4335.24|4334.64|4335.37|4334.77|4335.12|4334.52|118
1646383430000|2022-03-04 08:43:50|4335.37|4334.77|4336.87|4336.27|4336.87|4336.27|4335.12|4334.52|334
1646383440000|2022-03-04 08:44:00|4336.74|4336.14|4336.12|4335.52|4336.74|4336.14|4335.87|4335.27|80
1646383450000|2022-03-04 08:44:10|4337.12|4336.52|4337.12|4336.52|4337.12|4336.52|4336.37|4335.77|87
1646383460000|2022-03-04 08:44:20|4336.99|4336.39|4336.62|4336.02|4336.99|4336.39|4336.62|4336.02|62
1646383470000|2022-03-04 08:44:30|4337.12|4336.52|4337.12|4336.52|4337.12|4336.52|4336.74|4336.14|91
1646383480000|2022-03-04 08:44:40|4336.87|4336.27|4337.12|4336.52|4337.12|4336.52|4336.62|4336.02|72
1646383490000|2022-03-04 08:44:50|4336.87|4336.27|4336.99|4336.39|4337.12|4336.52|4336.87|4336.27|74
1646383500000|2022-03-04 08:45:00|4337.12|4336.52|4338.37|4337.77|4338.37|4337.77|4336.87|4336.27|204
1646383510000|2022-03-04 08:45:10|4338.49|4337.89|4337.99|4337.39|4338.49|4337.89|4337.99|4337.39|49
1646383520000|2022-03-04 08:45:20|4338.12|4337.52|4339.12|4338.52|4339.12|4338.52|4338.12|4337.52|79
1646383530000|2022-03-04 08:45:30|4339.49|4338.89|4340.37|4339.77|4340.37|4339.77|4339.49|4338.89|218
1646383540000|2022-03-04 08:45:40|4340.62|4340.02|4340.74|4340.14|4341.12|4340.52|4340.37|4339.77|112
1646383550000|2022-03-04 08:45:50|4340.87|4340.27|4341.37|4340.77|4341.62|4341.02|4340.87|4340.27|90
1646383560000|2022-03-04 08:46:00|4340.87|4340.27|4340.24|4339.64|4341.12|4340.52|4339.87|4339.27|125
1646383570000|2022-03-04 08:46:10|4339.99|4339.39|4339.37|4338.77|4339.99|4339.39|4339.37|4338.77|46
1646383580000|2022-03-04 08:46:20|4338.87|4338.27|4338.12|4337.52|4338.87|4338.27|4338.12|4337.52|78
1646383590000|2022-03-04 08:46:30|4337.87|4337.27|4338.62|4338.02|4338.62|4338.02|4337.49|4336.89|57
1646383600000|2022-03-04 08:46:40|4338.74|4338.14|4336.74|4336.14|4338.74|4338.14|4336.74|4336.14|70
1646383610000|2022-03-04 08:46:50|4336.87|4336.27|4335.49|4334.89|4337.24|4336.64|4335.24|4334.64|100
1646383620000|2022-03-04 08:47:00|4335.74|4335.14|4335.24|4334.64|4336.24|4335.64|4335.12|4334.52|97
1646383630000|2022-03-04 08:47:10|4335.49|4334.89|4337.37|4336.77|4337.37|4336.77|4335.49|4334.89|129
1646383640000|2022-03-04 08:47:20|4337.74|4337.14|4337.37|4336.77|4338.12|4337.52|4337.37|4336.77|112
1646383650000|2022-03-04 08:47:30|4337.12|4336.52|4338.99|4338.39|4338.99|4338.39|4336.99|4336.39|62
1646383660000|2022-03-04 08:47:40|4339.24|4338.64|4338.99|4338.39|4339.87|4339.27|4338.99|4338.39|50
1646383670000|2022-03-04 08:47:50|4339.49|4338.89|4339.49|4338.89|4339.87|4339.27|4338.87|4338.27|82
1646383680000|2022-03-04 08:48:00|4339.24|4338.64|4338.99|4338.39|4339.24|4338.64|4338.62|4338.02|83
1646383690000|2022-03-04 08:48:10|4339.12|4338.52|4339.49|4338.89|4339.62|4339.02|4338.62|4338.02|76
1646383700000|2022-03-04 08:48:20|4339.62|4339.02|4339.37|4338.77|4339.74|4339.14|4338.62|4338.02|77
1646383710000|2022-03-04 08:48:30|4339.87|4339.27|4339.24|4338.64|4339.87|4339.27|4338.62|4338.02|59
1646383720000|2022-03-04 08:48:40|4339.12|4338.52|4338.62|4338.02|4339.62|4339.02|4338.37|4337.77|85
1646383730000|2022-03-04 08:48:50|4338.87|4338.27|4338.37|4337.77|4339.12|4338.52|4338.24|4337.64|41
1646383740000|2022-03-04 08:49:00|4338.49|4337.89|4339.49|4338.89|4339.49|4338.89|4338.24|4337.64|36
1646383750000|2022-03-04 08:49:10|4339.62|4339.02|4338.99|4338.39|4339.62|4339.02|4338.99|4338.39|36
1646383760000|2022-03-04 08:49:20|4339.12|4338.52|4339.12|4338.52|4339.62|4339.02|4338.49|4337.89|41
1646383770000|2022-03-04 08:49:30|4338.99|4338.39|4338.99|4338.39|4339.12|4338.52|4338.12|4337.52|90
1646383780000|2022-03-04 08:49:40|4338.49|4337.89|4338.37|4337.77|4339.12|4338.52|4337.87|4337.27|150
1646383790000|2022-03-04 08:49:50|4338.49|4337.89|4338.12|4337.52|4339.12|4338.52|4338.12|4337.52|46
1646383800000|2022-03-04 08:50:00|4337.99|4337.39|4339.12|4338.52|4339.37|4338.77|4337.62|4337.02|140
1646383810000|2022-03-04 08:50:10|4339.24|4338.64|4338.49|4337.89|4339.62|4339.02|4338.24|4337.64|50
1646383820000|2022-03-04 08:50:20|4338.62|4338.02|4338.37|4337.77|4338.74|4338.14|4338.24|4337.64|31
1646383830000|2022-03-04 08:50:30|4338.62|4338.02|4338.74|4338.14|4339.12|4338.52|4338.37|4337.77|69
1646383840000|2022-03-04 08:50:40|4338.62|4338.02|4339.12|4338.52|4339.37|4338.77|4338.62|4338.02|20
1646383850000|2022-03-04 08:50:50|4338.99|4338.39|4338.62|4338.02|4339.12|4338.52|4338.49|4337.89|28
1646383860000|2022-03-04 08:51:00|4338.49|4337.89|4338.99|4338.39|4338.99|4338.39|4337.99|4337.39|88
1646383870000|2022-03-04 08:51:10|4338.87|4338.27|4338.49|4337.89|4338.99|4338.39|4337.87|4337.27|48
1646383880000|2022-03-04 08:51:20|4338.37|4337.77|4338.24|4337.64|4338.49|4337.89|4337.87|4337.27|17
1646383890000|2022-03-04 08:51:30|4338.37|4337.77|4338.49|4337.89|4338.49|4337.89|4337.99|4337.39|29
1646383900000|2022-03-04 08:51:40|4338.62|4338.02|4337.12|4336.52|4338.74|4338.14|4337.12|4336.52|49
1646383910000|2022-03-04 08:51:50|4337.24|4336.64|4336.87|4336.27|4337.74|4337.14|4336.87|4336.27|40
1646383920000|2022-03-04 08:52:00|4337.12|4336.52|4336.87|4336.27|4337.12|4336.52|4336.74|4336.14|58
1646383930000|2022-03-04 08:52:10|4337.12|4336.52|4336.24|4335.64|4337.99|4337.39|4336.24|4335.64|189
1646383940000|2022-03-04 08:52:20|4336.12|4335.52|4337.12|4336.52|4337.12|4336.52|4335.87|4335.27|62
1646383950000|2022-03-04 08:52:30|4337.62|4337.02|4337.62|4337.02|4337.74|4337.14|4337.12|4336.52|49
1646383960000|2022-03-04 08:52:40|4337.37|4336.77|4336.99|4336.39|4337.87|4337.27|4336.49|4335.89|120
1646383970000|2022-03-04 08:52:50|4336.87|4336.27|4335.62|4335.02|4336.87|4336.27|4335.62|4335.02|14
1646383980000|2022-03-04 08:53:00|4335.74|4335.14|4335.99|4335.39|4336.37|4335.77|4335.62|4335.02|63
1646383990000|2022-03-04 08:53:10|4335.87|4335.27|4335.62|4335.02|4336.37|4335.77|4335.62|4335.02|19
1646384000000|2022-03-04 08:53:20|4335.74|4335.14|4335.24|4334.64|4335.74|4335.14|4335.24|4334.64|22
1646384010000|2022-03-04 08:53:30|4334.99|4334.39|4334.62|4334.02|4334.99|4334.39|4334.62|4334.02|59
1646384020000|2022-03-04 08:53:40|4334.37|4333.77|4333.12|4332.52|4334.62|4334.02|4332.99|4332.39|176
1646384030000|2022-03-04 08:53:50|4333.24|4332.64|4334.37|4333.77|4334.87|4334.27|4333.24|4332.64|75
1646384040000|2022-03-04 08:54:00|4334.12|4333.52|4335.24|4334.64|4335.24|4334.64|4333.99|4333.39|82
1646384050000|2022-03-04 08:54:10|4334.99|4334.39|4335.37|4334.77|4335.87|4335.27|4334.99|4334.39|34
1646384060000|2022-03-04 08:54:20|4335.49|4334.89|4336.74|4336.14|4336.99|4336.39|4335.12|4334.52|106
1646384070000|2022-03-04 08:54:30|4336.62|4336.02|4337.24|4336.64|4337.24|4336.64|4336.12|4335.52|56
1646384080000|2022-03-04 08:54:40|4337.12|4336.52|4337.24|4336.64|4337.24|4336.64|4336.74|4336.14|66
1646384090000|2022-03-04 08:54:50|4337.37|4336.77|4337.49|4336.89|4338.12|4337.52|4337.12|4336.52|111
1646384100000|2022-03-04 08:55:00|4337.62|4337.02|4338.74|4338.14|4338.87|4338.27|4337.62|4337.02|97
1646384110000|2022-03-04 08:55:10|4338.49|4337.89|4338.24|4337.64|4338.49|4337.89|4337.99|4337.39|28
1646384120000|2022-03-04 08:55:20|4338.12|4337.52|4338.24|4337.64|4338.74|4338.14|4337.74|4337.14|60
1646384130000|2022-03-04 08:55:30|4337.99|4337.39|4336.99|4336.39|4337.99|4337.39|4336.74|4336.14|32
1646384140000|2022-03-04 08:55:40|4336.87|4336.27|4336.87|4336.27|4337.37|4336.77|4336.24|4335.64|92
1646384150000|2022-03-04 08:55:50|4336.99|4336.39|4335.87|4335.27|4337.74|4337.14|4335.87|4335.27|77
1646384160000|2022-03-04 08:56:00|4335.62|4335.02|4335.99|4335.39|4335.99|4335.39|4335.24|4334.64|45
1646384170000|2022-03-04 08:56:10|4335.74|4335.14|4334.74|4334.14|4335.74|4335.14|4334.62|4334.02|48
1646384180000|2022-03-04 08:56:20|4334.99|4334.39|4334.87|4334.27|4335.49|4334.89|4334.12|4333.52|118
1646384190000|2022-03-04 08:56:30|4335.12|4334.52|4335.74|4335.14|4335.87|4335.27|4334.74|4334.14|41
1646384200000|2022-03-04 08:56:40|4336.12|4335.52|4335.49|4334.89|4336.12|4335.52|4335.24|4334.64|71
1646384210000|2022-03-04 08:56:50|4335.37|4334.77|4336.12|4335.52|4336.12|4335.52|4335.12|4334.52|28
1646384220000|2022-03-04 08:57:00|4335.74|4335.14|4335.49|4334.89|4335.74|4335.14|4334.87|4334.27|54
1646384230000|2022-03-04 08:57:10|4335.62|4335.02|4334.74|4334.14|4335.62|4335.02|4334.74|4334.14|23
1646384240000|2022-03-04 08:57:20|4334.49|4333.89|4335.24|4334.64|4335.49|4334.89|4334.49|4333.89|20
1646384250000|2022-03-04 08:57:30|4335.37|4334.77|4334.99|4334.39|4335.49|4334.89|4334.99|4334.39|23
1646384260000|2022-03-04 08:57:40|4335.24|4334.64|4335.62|4335.02|4336.74|4336.14|4335.24|4334.64|240
1646384270000|2022-03-04 08:57:50|4335.37|4334.77|4335.37|4334.77|4335.37|4334.77|4334.99|4334.39|57
1646384280000|2022-03-04 08:58:00|4335.49|4334.89|4335.62|4335.02|4335.87|4335.27|4335.24|4334.64|37
1646384290000|2022-03-04 08:58:10|4335.74|4335.14|4335.74|4335.14|4336.12|4335.52|4335.49|4334.89|29
1646384300000|2022-03-04 08:58:20|4335.62|4335.02|4335.49|4334.89|4336.24|4335.64|4335.24|4334.64|103
1646384310000|2022-03-04 08:58:30|4335.37|4334.77|4334.74|4334.14|4335.49|4334.89|4334.62|4334.02|18
1646384320000|2022-03-04 08:58:40|4334.62|4334.02|4334.99|4334.39|4335.12|4334.52|4334.62|4334.02|24
1646384330000|2022-03-04 08:58:50|4335.12|4334.52|4335.37|4334.77|4335.49|4334.89|4334.87|4334.27|13
1646384340000|2022-03-04 08:59:00|4335.12|4334.52|4334.37|4333.77|4335.24|4334.64|4334.37|4333.77|42
1646384350000|2022-03-04 08:59:10|4334.12|4333.52|4333.87|4333.27|4334.24|4333.64|4332.87|4332.27|66
1646384360000|2022-03-04 08:59:20|4333.99|4333.39|4334.62|4334.02|4334.62|4334.02|4332.87|4332.27|92
1646384370000|2022-03-04 08:59:30|4334.49|4333.89|4333.74|4333.14|4334.49|4333.89|4333.62|4333.02|33
1646384380000|2022-03-04 08:59:40|4333.99|4333.39|4333.24|4332.64|4333.99|4333.39|4332.99|4332.39|46
1646384390000|2022-03-04 08:59:50|4333.49|4332.89|4334.24|4333.64|4334.24|4333.64|4333.49|4332.89|81
1646384400000|2022-03-04 09:00:00|4334.12|4333.52|4332.87|4332.27|4334.37|4333.77|4332.49|4331.89|147
1646384410000|2022-03-04 09:00:10|4332.99|4332.39|4334.12|4333.52|4334.37|4333.77|4332.99|4332.39|62
1646384420000|2022-03-04 09:00:20|4334.24|4333.64|4333.74|4333.14|4334.62|4334.02|4333.74|4333.14|106
1646384430000|2022-03-04 09:00:30|4333.24|4332.64|4332.99|4332.39|4333.49|4332.89|4332.99|4332.39|99
1646384440000|2022-03-04 09:00:40|4332.87|4332.27|4334.12|4333.52|4334.12|4333.52|4332.49|4331.89|78
1646384450000|2022-03-04 09:00:50|4333.74|4333.14|4331.49|4330.89|4333.74|4333.14|4331.37|4330.77|225
1646384460000|2022-03-04 09:01:00|4331.37|4330.77|4331.62|4331.02|4331.74|4331.14|4330.87|4330.27|101
1646384470000|2022-03-04 09:01:10|4331.37|4330.77|4332.49|4331.89|4332.87|4332.27|4330.74|4330.14|176
1646384480000|2022-03-04 09:01:20|4332.87|4332.27|4334.62|4334.02|4334.62|4334.02|4332.74|4332.14|152
1646384490000|2022-03-04 09:01:30|4334.74|4334.14|4334.74|4334.14|4335.24|4334.64|4334.49|4333.89|97
1646384500000|2022-03-04 09:01:40|4334.49|4333.89|4334.99|4334.39|4334.99|4334.39|4334.49|4333.89|27
1646384510000|2022-03-04 09:01:50|4334.87|4334.27|4335.24|4334.64|4335.37|4334.77|4334.87|4334.27|83
1646384520000|2022-03-04 09:02:00|4335.37|4334.77|4334.37|4333.77|4335.62|4335.02|4334.12|4333.52|97
1646384530000|2022-03-04 09:02:10|4334.87|4334.27|4335.37|4334.77|4335.37|4334.77|4334.87|4334.27|50
1646384540000|2022-03-04 09:02:20|4335.62|4335.02|4335.12|4334.52|4335.62|4335.02|4334.87|4334.27|41
1646384550000|2022-03-04 09:02:30|4335.24|4334.64|4335.37|4334.77|4335.37|4334.77|4334.49|4333.89|74
1646384560000|2022-03-04 09:02:40|4335.62|4335.02|4335.49|4334.89|4335.62|4335.02|4335.37|4334.77|26
1646384570000|2022-03-04 09:02:50|4335.62|4335.02|4335.12|4334.52|4335.99|4335.39|4334.74|4334.14|78
1646384580000|2022-03-04 09:03:00|4335.24|4334.64|4334.99|4334.39|4335.24|4334.64|4334.12|4333.52|86
1646384590000|2022-03-04 09:03:10|4334.87|4334.27|4334.24|4333.64|4334.87|4334.27|4334.12|4333.52|21
1646384600000|2022-03-04 09:03:20|4333.87|4333.27|4333.62|4333.02|4334.37|4333.77|4333.37|4332.77|49
1646384610000|2022-03-04 09:03:30|4333.37|4332.77|4332.99|4332.39|4333.87|4333.27|4332.74|4332.14|61
1646384620000|2022-03-04 09:03:40|4332.62|4332.02|4332.74|4332.14|4332.99|4332.39|4331.49|4330.89|170
1646384630000|2022-03-04 09:03:50|4332.62|4332.02|4331.62|4331.02|4332.62|4332.02|4330.62|4330.02|151
1646384640000|2022-03-04 09:04:00|4331.37|4330.77|4329.49|4328.89|4331.49|4330.89|4329.12|4328.52|296
1646384650000|2022-03-04 09:04:10|4329.62|4329.02|4330.99|4330.39|4331.12|4330.52|4329.62|4329.02|71
1646384660000|2022-03-04 09:04:20|4330.74|4330.14|4331.37|4330.77|4331.62|4331.02|4330.74|4330.14|107
1646384670000|2022-03-04 09:04:30|4331.12|4330.52|4330.87|4330.27|4331.74|4331.14|4330.87|4330.27|121
1646384680000|2022-03-04 09:04:40|4330.99|4330.39|4330.37|4329.77|4331.12|4330.52|4330.12|4329.52|91
1646384690000|2022-03-04 09:04:50|4331.12|4330.52|4331.24|4330.64|4331.37|4330.77|4330.62|4330.02|93
1646384700000|2022-03-04 09:05:00|4331.12|4330.52|4332.12|4331.52|4332.12|4331.52|4331.12|4330.52|161
1646384710000|2022-03-04 09:05:10|4331.99|4331.39|4332.12|4331.52|4332.37|4331.77|4331.87|4331.27|61
1646384720000|2022-03-04 09:05:20|4331.87|4331.27|4331.37|4330.77|4331.87|4331.27|4331.37|4330.77|69
1646384730000|2022-03-04 09:05:30|4331.74|4331.14|4332.37|4331.77|4332.49|4331.89|4331.49|4330.89|89
1646384740000|2022-03-04 09:05:40|4332.62|4332.02|4332.37|4331.77|4332.87|4332.27|4332.12|4331.52|44
1646384750000|2022-03-04 09:05:50|4332.49|4331.89|4331.74|4331.14|4332.62|4332.02|4331.74|4331.14|63
1646384760000|2022-03-04 09:06:00|4331.62|4331.02|4331.49|4330.89|4331.99|4331.39|4331.37|4330.77|62
1646384770000|2022-03-04 09:06:10|4331.62|4331.02|4331.37|4330.77|4331.62|4331.02|4330.37|4329.77|154
1646384780000|2022-03-04 09:06:20|4331.24|4330.64|4330.74|4330.14|4331.24|4330.64|4330.62|4330.02|45
1646384790000|2022-03-04 09:06:30|4330.99|4330.39|4332.99|4332.39|4332.99|4332.39|4330.99|4330.39|85
1646384800000|2022-03-04 09:06:40|4332.62|4332.02|4332.49|4331.89|4332.87|4332.27|4332.37|4331.77|80
1646384810000|2022-03-04 09:06:50|4332.37|4331.77|4332.12|4331.52|4333.49|4332.89|4332.12|4331.52|86
1646384820000|2022-03-04 09:07:00|4332.24|4331.64|4331.74|4331.14|4332.74|4332.14|4331.74|4331.14|74
1646384830000|2022-03-04 09:07:10|4331.62|4331.02|4330.87|4330.27|4331.87|4331.27|4330.62|4330.02|84
1646384840000|2022-03-04 09:07:20|4330.62|4330.02|4330.12|4329.52|4330.62|4330.02|4330.12|4329.52|87
1646384850000|2022-03-04 09:07:30|4330.24|4329.64|4329.87|4329.27|4330.62|4330.02|4329.62|4329.02|72
1646384860000|2022-03-04 09:07:40|4329.74|4329.14|4330.37|4329.77|4330.74|4330.14|4329.74|4329.14|44
1646384870000|2022-03-04 09:07:50|4330.12|4329.52|4329.87|4329.27|4330.87|4330.27|4329.37|4328.77|142
1646384880000|2022-03-04 09:08:00|4329.74|4329.14|4329.12|4328.52|4330.62|4330.02|4329.12|4328.52|105
1646384890000|2022-03-04 09:08:10|4328.99|4328.39|4327.62|4327.02|4328.99|4328.39|4327.12|4326.52|351
1646384900000|2022-03-04 09:08:20|4327.49|4326.89|4327.62|4327.02|4327.62|4327.02|4326.87|4326.27|175
1646384910000|2022-03-04 09:08:30|4327.87|4327.27|4327.62|4327.02|4328.49|4327.89|4327.49|4326.89|63
1646384920000|2022-03-04 09:08:40|4327.49|4326.89|4327.87|4327.27|4328.62|4328.02|4327.49|4326.89|98
1646384930000|2022-03-04 09:08:50|4327.62|4327.02|4327.87|4327.27|4327.99|4327.39|4327.62|4327.02|83
1646384940000|2022-03-04 09:09:00|4327.99|4327.39|4328.12|4327.52|4328.87|4328.27|4327.87|4327.27|105
1646384950000|2022-03-04 09:09:10|4328.37|4327.77|4327.37|4326.77|4328.49|4327.89|4327.37|4326.77|74
1646384960000|2022-03-04 09:09:20|4327.49|4326.89|4327.87|4327.27|4328.12|4327.52|4327.24|4326.64|63
1646384970000|2022-03-04 09:09:30|4327.37|4326.77|4327.37|4326.77|4328.12|4327.52|4327.37|4326.77|61
1646384980000|2022-03-04 09:09:40|4327.24|4326.64|4327.24|4326.64|4327.62|4327.02|4326.99|4326.39|67
1646384990000|2022-03-04 09:09:50|4327.12|4326.52|4327.49|4326.89|4327.74|4327.14|4327.12|4326.52|61
1646385000000|2022-03-04 09:10:00|4327.62|4327.02|4326.99|4326.39|4327.99|4327.39|4326.74|4326.14|120
1646385010000|2022-03-04 09:10:10|4326.62|4326.02|4326.99|4326.39|4326.99|4326.39|4326.62|4326.02|110
1646385020000|2022-03-04 09:10:20|4326.87|4326.27|4326.62|4326.02|4327.37|4326.77|4326.62|4326.02|123
1646385030000|2022-03-04 09:10:30|4326.74|4326.14|4327.62|4327.02|4327.87|4327.27|4326.62|4326.02|44
1646385040000|2022-03-04 09:10:40|4327.87|4327.27|4327.12|4326.52|4327.87|4327.27|4327.12|4326.52|106
1646385050000|2022-03-04 09:10:50|4327.24|4326.64|4327.37|4326.77|4327.99|4327.39|4327.12|4326.52|43
1646385060000|2022-03-04 09:11:00|4327.62|4327.02|4327.49|4326.89|4327.74|4327.14|4327.24|4326.64|35
1646385070000|2022-03-04 09:11:10|4327.74|4327.14|4327.49|4326.89|4327.87|4327.27|4327.37|4326.77|48
1646385080000|2022-03-04 09:11:20|4327.37|4326.77|4326.87|4326.27|4327.49|4326.89|4326.87|4326.27|52
1646385090000|2022-03-04 09:11:30|4326.99|4326.39|4326.99|4326.39|4327.62|4327.02|4326.87|4326.27|60
1646385100000|2022-03-04 09:11:40|4327.12|4326.52|4327.74|4327.14|4327.87|4327.27|4327.12|4326.52|52
1646385110000|2022-03-04 09:11:50|4327.62|4327.02|4327.99|4327.39|4328.12|4327.52|4327.37|4326.77|31
1646385120000|2022-03-04 09:12:00|4327.87|4327.27|4328.99|4328.39|4328.99|4328.39|4327.87|4327.27|73
1646385130000|2022-03-04 09:12:10|4328.87|4328.27|4328.87|4328.27|4328.87|4328.27|4328.24|4327.64|36
1646385140000|2022-03-04 09:12:20|4328.99|4328.39|4328.37|4327.77|4328.99|4328.39|4327.87|4327.27|60
1646385150000|2022-03-04 09:12:30|4328.49|4327.89|4326.99|4326.39|4328.49|4327.89|4326.99|4326.39|49
1646385160000|2022-03-04 09:12:40|4327.37|4326.77|4325.62|4325.02|4327.37|4326.77|4325.62|4325.02|123
1646385170000|2022-03-04 09:12:50|4325.49|4324.89|4325.99|4325.39|4326.24|4325.64|4325.49|4324.89|72
1646385180000|2022-03-04 09:13:00|4325.87|4325.27|4327.49|4326.89|4327.49|4326.89|4325.37|4324.77|65
1646385190000|2022-03-04 09:13:10|4327.62|4327.02|4327.12|4326.52|4328.37|4327.77|4327.12|4326.52|87
1646385200000|2022-03-04 09:13:20|4327.24|4326.64|4326.87|4326.27|4327.24|4326.64|4326.37|4325.77|50
1646385210000|2022-03-04 09:13:30|4326.99|4326.39|4327.37|4326.77|4327.37|4326.77|4326.37|4325.77|16
1646385220000|2022-03-04 09:13:40|4327.74|4327.14|4326.62|4326.02|4327.74|4327.14|4325.87|4325.27|77
1646385230000|2022-03-04 09:13:50|4326.12|4325.52|4326.99|4326.39|4327.49|4326.89|4326.12|4325.52|54
1646385240000|2022-03-04 09:14:00|4327.12|4326.52|4326.62|4326.02|4327.24|4326.64|4326.12|4325.52|63
1646385250000|2022-03-04 09:14:10|4326.37|4325.77|4325.74|4325.14|4326.74|4326.14|4325.37|4324.77|41
1646385260000|2022-03-04 09:14:20|4325.99|4325.39|4326.74|4326.14|4327.24|4326.64|4325.74|4325.14|40
1646385270000|2022-03-04 09:14:30|4326.99|4326.39|4326.99|4326.39|4327.37|4326.77|4326.74|4326.14|48
1646385280000|2022-03-04 09:14:40|4326.74|4326.14|4327.12|4326.52|4327.37|4326.77|4326.74|4326.14|29
1646385290000|2022-03-04 09:14:50|4326.62|4326.02|4326.99|4326.39|4327.37|4326.77|4326.49|4325.89|49
1646385300000|2022-03-04 09:15:00|4326.74|4326.14|4327.24|4326.64|4327.24|4326.64|4326.37|4325.77|29
1646385310000|2022-03-04 09:15:10|4327.37|4326.77|4327.87|4327.27|4328.24|4327.64|4327.37|4326.77|69
1646385320000|2022-03-04 09:15:20|4328.24|4327.64|4326.99|4326.39|4328.24|4327.64|4326.99|4326.39|41
1646385330000|2022-03-04 09:15:30|4327.12|4326.52|4326.74|4326.14|4327.12|4326.52|4326.49|4325.89|31
1646385340000|2022-03-04 09:15:40|4326.37|4325.77|4325.74|4325.14|4326.62|4326.02|4325.62|4325.02|50
1646385350000|2022-03-04 09:15:50|4325.62|4325.02|4325.62|4325.02|4326.74|4326.14|4325.24|4324.64|254
1646385360000|2022-03-04 09:16:00|4325.49|4324.89|4325.62|4325.02|4325.62|4325.02|4325.37|4324.77|44
1646385370000|2022-03-04 09:16:10|4325.87|4325.27|4325.12|4324.52|4325.87|4325.27|4324.87|4324.27|77
1646385380000|2022-03-04 09:16:20|4325.24|4324.64|4325.12|4324.52|4325.49|4324.89|4325.12|4324.52|26
1646385390000|2022-03-04 09:16:30|4325.74|4325.14|4325.49|4324.89|4325.74|4325.14|4325.12|4324.52|42
1646385400000|2022-03-04 09:16:40|4325.62|4325.02|4325.87|4325.27|4326.37|4325.77|4325.62|4325.02|53
1646385410000|2022-03-04 09:16:50|4325.62|4325.02|4324.87|4324.27|4325.99|4325.39|4324.87|4324.27|160
1646385420000|2022-03-04 09:17:00|4325.12|4324.52|4325.37|4324.77|4325.74|4325.14|4324.87|4324.27|57
1646385430000|2022-03-04 09:17:10|4325.24|4324.64|4326.12|4325.52|4326.12|4325.52|4325.12|4324.52|104
1646385440000|2022-03-04 09:17:20|4326.24|4325.64|4326.37|4325.77|4326.49|4325.89|4325.74|4325.14|31
1646385450000|2022-03-04 09:17:30|4326.49|4325.89|4324.99|4324.39|4326.62|4326.02|4324.99|4324.39|128
1646385460000|2022-03-04 09:17:40|4324.87|4324.27|4325.24|4324.64|4325.24|4324.64|4324.62|4324.02|84
1646385470000|2022-03-04 09:17:50|4325.37|4324.77|4325.24|4324.64|4325.49|4324.89|4325.12|4324.52|28
1646385480000|2022-03-04 09:18:00|4325.37|4324.77|4326.74|4326.14|4326.74|4326.14|4325.37|4324.77|132
1646385490000|2022-03-04 09:18:10|4326.87|4326.27|4326.62|4326.02|4326.87|4326.27|4326.37|4325.77|48
1646385500000|2022-03-04 09:18:20|4326.49|4325.89|4326.74|4326.14|4326.74|4326.14|4325.99|4325.39|83
1646385510000|2022-03-04 09:18:30|4326.62|4326.02|4327.49|4326.89|4327.49|4326.89|4326.49|4325.89|90
1646385520000|2022-03-04 09:18:40|4327.62|4327.02|4327.99|4327.39|4328.12|4327.52|4327.49|4326.89|52
1646385530000|2022-03-04 09:18:50|4327.37|4326.77|4327.74|4327.14|4327.74|4327.14|4327.12|4326.52|51
1646385540000|2022-03-04 09:19:00|4327.87|4327.27|4328.74|4328.14|4328.74|4328.14|4327.62|4327.02|118
1646385550000|2022-03-04 09:19:10|4328.62|4328.02|4328.24|4327.64|4328.87|4328.27|4328.24|4327.64|81
1646385560000|2022-03-04 09:19:20|4328.37|4327.77|4328.62|4328.02|4328.62|4328.02|4328.24|4327.64|39
1646385570000|2022-03-04 09:19:30|4328.74|4328.14|4329.49|4328.89|4330.12|4329.52|4328.74|4328.14|148
1646385580000|2022-03-04 09:19:40|4329.37|4328.77|4329.74|4329.14|4329.87|4329.27|4328.87|4328.27|117
1646385590000|2022-03-04 09:19:50|4329.87|4329.27|4329.49|4328.89|4329.87|4329.27|4329.37|4328.77|55
1646385600000|2022-03-04 09:20:00|4329.37|4328.77|4329.24|4328.64|4329.49|4328.89|4328.62|4328.02|129
1646385610000|2022-03-04 09:20:10|4329.37|4328.77|4327.62|4327.02|4329.49|4328.89|4327.37|4326.77|68
1646385620000|2022-03-04 09:20:20|4327.74|4327.14|4326.12|4325.52|4327.87|4327.27|4326.12|4325.52|130
1646385630000|2022-03-04 09:20:30|4326.37|4325.77|4325.74|4325.14|4326.62|4326.02|4325.49|4324.89|77
1646385640000|2022-03-04 09:20:40|4325.87|4325.27|4325.24|4324.64|4325.87|4325.27|4324.62|4324.02|105
1646385650000|2022-03-04 09:20:50|4325.12|4324.52|4325.74|4325.14|4325.74|4325.14|4324.62|4324.02|98
1646385660000|2022-03-04 09:21:00|4325.87|4325.27|4325.74|4325.14|4325.99|4325.39|4325.37|4324.77|69
1646385670000|2022-03-04 09:21:10|4325.12|4324.52|4325.87|4325.27|4325.99|4325.39|4324.87|4324.27|74
1646385680000|2022-03-04 09:21:20|4325.99|4325.39|4323.62|4323.02|4326.49|4325.89|4323.62|4323.02|277
1646385690000|2022-03-04 09:21:30|4323.37|4322.77|4322.62|4322.02|4323.99|4323.39|4322.49|4321.89|332
1646385700000|2022-03-04 09:21:40|4322.74|4322.14|4322.74|4322.14|4323.12|4322.52|4322.37|4321.77|118
1646385710000|2022-03-04 09:21:50|4322.62|4322.02|4323.24|4322.64|4323.24|4322.64|4322.12|4321.52|192
1646385720000|2022-03-04 09:22:00|4323.37|4322.77|4323.37|4322.77|4323.74|4323.14|4323.12|4322.52|173
1646385730000|2022-03-04 09:22:10|4323.49|4322.89|4323.49|4322.89|4323.87|4323.27|4322.99|4322.39|94
1646385740000|2022-03-04 09:22:20|4323.87|4323.27|4323.99|4323.39|4324.24|4323.64|4323.62|4323.02|76
1646385750000|2022-03-04 09:22:30|4323.87|4323.27|4324.12|4323.52|4324.24|4323.64|4323.87|4323.27|40
1646385760000|2022-03-04 09:22:40|4323.87|4323.27|4322.37|4321.77|4324.12|4323.52|4322.37|4321.77|196
1646385770000|2022-03-04 09:22:50|4322.49|4321.89|4322.49|4321.89|4322.62|4322.02|4322.12|4321.52|182
1646385780000|2022-03-04 09:23:00|4322.37|4321.77|4319.87|4319.27|4322.74|4322.14|4319.87|4319.27|306
1646385790000|2022-03-04 09:23:10|4319.99|4319.39|4319.62|4319.02|4320.49|4319.89|4319.62|4319.02|254
1646385800000|2022-03-04 09:23:20|4320.12|4319.52|4321.12|4320.52|4321.37|4320.77|4320.12|4319.52|187
1646385810000|2022-03-04 09:23:30|4321.37|4320.77|4320.62|4320.02|4321.74|4321.14|4320.49|4319.89|140
1646385820000|2022-03-04 09:23:40|4320.87|4320.27|4319.87|4319.27|4320.87|4320.27|4319.87|4319.27|92
1646385830000|2022-03-04 09:23:50|4320.12|4319.52|4320.87|4320.27|4321.12|4320.52|4320.12|4319.52|76
1646385840000|2022-03-04 09:24:00|4321.99|4321.39|4321.12|4320.52|4322.12|4321.52|4321.12|4320.52|712
1646385850000|2022-03-04 09:24:10|4320.99|4320.39|4320.12|4319.52|4321.24|4320.64|4319.62|4319.02|195
1646385860000|2022-03-04 09:24:20|4319.99|4319.39|4321.12|4320.52|4321.12|4320.52|4319.87|4319.27|46
1646385870000|2022-03-04 09:24:30|4320.87|4320.27|4323.37|4322.77|4323.37|4322.77|4320.74|4320.14|420
1646385880000|2022-03-04 09:24:40|4323.62|4323.02|4324.62|4324.02|4324.62|4324.02|4323.12|4322.52|123
1646385890000|2022-03-04 09:24:50|4324.49|4323.89|4324.24|4323.64|4324.62|4324.02|4323.12|4322.52|139
1646385900000|2022-03-04 09:25:00|4323.99|4323.39|4324.62|4324.02|4324.87|4324.27|4323.62|4323.02|73
1646385910000|2022-03-04 09:25:10|4324.37|4323.77|4324.12|4323.52|4324.62|4324.02|4323.99|4323.39|65
1646385920000|2022-03-04 09:25:20|4324.24|4323.64|4323.62|4323.02|4324.24|4323.64|4323.49|4322.89|50
1646385930000|2022-03-04 09:25:30|4323.37|4322.77|4321.99|4321.39|4323.62|4323.02|4321.87|4321.27|83
1646385940000|2022-03-04 09:25:40|4321.74|4321.14|4321.62|4321.02|4321.87|4321.27|4320.99|4320.39|94
1646385950000|2022-03-04 09:25:50|4321.87|4321.27|4321.99|4321.39|4322.12|4321.52|4321.37|4320.77|77
1646385960000|2022-03-04 09:26:00|4322.12|4321.52|4320.87|4320.27|4322.12|4321.52|4320.87|4320.27|41
1646385970000|2022-03-04 09:26:10|4321.24|4320.64|4322.87|4322.27|4322.99|4322.39|4321.24|4320.64|86
1646385980000|2022-03-04 09:26:20|4322.62|4322.02|4323.24|4322.64|4323.24|4322.64|4322.62|4322.02|124
1646385990000|2022-03-04 09:26:30|4323.12|4322.52|4324.62|4324.02|4324.74|4324.14|4322.99|4322.39|107
1646386000000|2022-03-04 09:26:40|4324.74|4324.14|4324.99|4324.39|4325.12|4324.52|4324.37|4323.77|59
1646386010000|2022-03-04 09:26:50|4325.12|4324.52|4325.49|4324.89|4325.74|4325.14|4325.12|4324.52|69
1646386020000|2022-03-04 09:27:00|4325.62|4325.02|4326.49|4325.89|4326.74|4326.14|4325.62|4325.02|145
1646386030000|2022-03-04 09:27:10|4326.24|4325.64|4326.99|4326.39|4327.37|4326.77|4326.12|4325.52|117
1646386040000|2022-03-04 09:27:20|4327.12|4326.52|4327.12|4326.52|4327.37|4326.77|4326.37|4325.77|361
1646386050000|2022-03-04 09:27:30|4327.24|4326.64|4327.62|4327.02|4327.87|4327.27|4327.24|4326.64|64
1646386060000|2022-03-04 09:27:40|4327.49|4326.89|4327.74|4327.14|4327.74|4327.14|4327.12|4326.52|157
1646386070000|2022-03-04 09:27:50|4327.87|4327.27|4327.49|4326.89|4327.87|4327.27|4327.12|4326.52|54
1646386080000|2022-03-04 09:28:00|4327.12|4326.52|4327.74|4327.14|4328.12|4327.52|4327.12|4326.52|98
1646386090000|2022-03-04 09:28:10|4327.49|4326.89|4327.74|4327.14|4327.74|4327.14|4327.24|4326.64|41
1646386100000|2022-03-04 09:28:20|4327.62|4327.02|4326.24|4325.64|4327.62|4327.02|4325.62|4325.02|151
1646386110000|2022-03-04 09:28:30|4326.37|4325.77|4326.87|4326.27|4327.12|4326.52|4326.12|4325.52|36
1646386120000|2022-03-04 09:28:40|4326.62|4326.02|4326.24|4325.64|4326.74|4326.14|4326.12|4325.52|40
1646386130000|2022-03-04 09:28:50|4326.37|4325.77|4325.24|4324.64|4326.99|4326.39|4325.12|4324.52|52
1646386140000|2022-03-04 09:29:00|4325.49|4324.89|4327.12|4326.52|4327.12|4326.52|4325.49|4324.89|46
1646386150000|2022-03-04 09:29:10|4327.62|4327.02|4328.49|4327.89|4328.62|4328.02|4327.62|4327.02|184
1646386160000|2022-03-04 09:29:20|4328.62|4328.02|4329.62|4329.02|4329.62|4329.02|4328.49|4327.89|167
1646386170000|2022-03-04 09:29:30|4329.74|4329.14|4330.74|4330.14|4330.74|4330.14|4329.37|4328.77|106
1646386180000|2022-03-04 09:29:40|4330.87|4330.27|4330.62|4330.02|4331.37|4330.77|4330.62|4330.02|81
1646386190000|2022-03-04 09:29:50|4330.87|4330.27|4330.74|4330.14|4331.49|4330.89|4330.74|4330.14|141
1646386200000|2022-03-04 09:30:00|4330.99|4330.39|4329.87|4329.27|4331.12|4330.52|4329.74|4329.14|82
1646386210000|2022-03-04 09:30:10|4329.99|4329.39|4330.12|4329.52|4330.62|4330.02|4329.74|4329.14|39
1646386220000|2022-03-04 09:30:20|4329.99|4329.39|4329.87|4329.27|4330.12|4329.52|4329.62|4329.02|19
1646386230000|2022-03-04 09:30:30|4329.99|4329.39|4330.74|4330.14|4330.87|4330.27|4329.87|4329.27|165
1646386240000|2022-03-04 09:30:40|4330.87|4330.27|4331.62|4331.02|4331.99|4331.39|4330.87|4330.27|95
1646386250000|2022-03-04 09:30:50|4331.49|4330.89|4333.37|4332.77|4333.37|4332.77|4331.12|4330.52|228
1646386260000|2022-03-04 09:31:00|4333.24|4332.64|4332.74|4332.14|4333.87|4333.27|4332.12|4331.52|112
1646386270000|2022-03-04 09:31:10|4332.37|4331.77|4330.87|4330.27|4332.49|4331.89|4330.74|4330.14|111
1646386280000|2022-03-04 09:31:20|4330.74|4330.14|4331.37|4330.77|4331.49|4330.89|4330.49|4329.89|53
1646386290000|2022-03-04 09:31:30|4331.49|4330.89|4331.62|4331.02|4332.62|4332.02|4331.49|4330.89|53
1646386300000|2022-03-04 09:31:40|4331.49|4330.89|4331.12|4330.52|4331.74|4331.14|4330.87|4330.27|30
1646386310000|2022-03-04 09:31:50|4331.24|4330.64|4332.12|4331.52|4333.12|4332.52|4331.24|4330.64|283
1646386320000|2022-03-04 09:32:00|4331.99|4331.39|4331.62|4331.02|4332.24|4331.64|4331.49|4330.89|74
1646386330000|2022-03-04 09:32:10|4331.87|4331.27|4331.49|4330.89|4331.87|4331.27|4330.87|4330.27|91
1646386340000|2022-03-04 09:32:20|4331.62|4331.02|4331.37|4330.77|4331.87|4331.27|4331.24|4330.64|50
1646386350000|2022-03-04 09:32:30|4331.62|4331.02|4333.37|4332.77|4333.37|4332.77|4331.49|4330.89|124
1646386360000|2022-03-04 09:32:40|4333.24|4332.64|4335.37|4334.77|4335.37|4334.77|4333.24|4332.64|273
1646386370000|2022-03-04 09:32:50|4335.62|4335.02|4335.24|4334.64|4335.62|4335.02|4334.37|4333.77|191
1646386380000|2022-03-04 09:33:00|4335.62|4335.02|4335.24|4334.64|4335.87|4335.27|4334.87|4334.27|129
1646386390000|2022-03-04 09:33:10|4334.87|4334.27|4335.62|4335.02|4335.87|4335.27|4334.87|4334.27|85
1646386400000|2022-03-04 09:33:20|4335.49|4334.89|4336.62|4336.02|4336.62|4336.02|4335.37|4334.77|144
1646386410000|2022-03-04 09:33:30|4336.74|4336.14|4335.99|4335.39|4336.87|4336.27|4335.87|4335.27|106
1646386420000|2022-03-04 09:33:40|4335.87|4335.27|4334.99|4334.39|4336.49|4335.89|4334.87|4334.27|80
1646386430000|2022-03-04 09:33:50|4335.12|4334.52|4334.87|4334.27|4336.12|4335.52|4334.49|4333.89|103
1646386440000|2022-03-04 09:34:00|4334.99|4334.39|4334.99|4334.39|4335.37|4334.77|4334.87|4334.27|94
1646386450000|2022-03-04 09:34:10|4334.87|4334.27|4334.37|4333.77|4335.12|4334.52|4334.12|4333.52|120
1646386460000|2022-03-04 09:34:20|4334.49|4333.89|4333.87|4333.27|4334.62|4334.02|4333.87|4333.27|86
1646386470000|2022-03-04 09:34:30|4333.62|4333.02|4333.62|4333.02|4333.87|4333.27|4332.99|4332.39|80
1646386480000|2022-03-04 09:34:40|4333.87|4333.27|4333.24|4332.64|4333.99|4333.39|4332.62|4332.02|101
1646386490000|2022-03-04 09:34:50|4333.49|4332.89|4333.49|4332.89|4333.49|4332.89|4332.37|4331.77|65
1646386500000|2022-03-04 09:35:00|4333.74|4333.14|4333.24|4332.64|4333.87|4333.27|4332.99|4332.39|105
1646386510000|2022-03-04 09:35:10|4333.62|4333.02|4332.24|4331.64|4333.62|4333.02|4331.99|4331.39|74
1646386520000|2022-03-04 09:35:20|4332.12|4331.52|4332.37|4331.77|4332.62|4332.02|4332.12|4331.52|60
1646386530000|2022-03-04 09:35:30|4332.49|4331.89|4333.37|4332.77|4333.87|4333.27|4331.99|4331.39|68
1646386540000|2022-03-04 09:35:40|4333.24|4332.64|4333.49|4332.89|4333.62|4333.02|4332.87|4332.27|27
1646386550000|2022-03-04 09:35:50|4333.37|4332.77|4332.62|4332.02|4333.74|4333.14|4332.49|4331.89|109
1646386560000|2022-03-04 09:36:00|4332.87|4332.27|4331.49|4330.89|4332.99|4332.39|4331.24|4330.64|102
1646386570000|2022-03-04 09:36:10|4331.62|4331.02|4331.12|4330.52|4331.99|4331.39|4330.74|4330.14|127
1646386580000|2022-03-04 09:36:20|4331.49|4330.89|4330.99|4330.39|4331.49|4330.89|4330.87|4330.27|54
1646386590000|2022-03-04 09:36:30|4330.87|4330.27|4332.12|4331.52|4332.12|4331.52|4330.87|4330.27|67
1646386600000|2022-03-04 09:36:40|4332.37|4331.77|4332.37|4331.77|4332.62|4332.02|4331.87|4331.27|78
1646386610000|2022-03-04 09:36:50|4332.49|4331.89|4331.87|4331.27|4332.62|4332.02|4331.37|4330.77|65
1646386620000|2022-03-04 09:37:00|4331.74|4331.14|4332.24|4331.64|4333.24|4332.64|4331.74|4331.14|61
1646386630000|2022-03-04 09:37:10|4331.99|4331.39|4331.74|4331.14|4332.49|4331.89|4331.62|4331.02|39
1646386640000|2022-03-04 09:37:20|4331.87|4331.27|4330.24|4329.64|4332.24|4331.64|4329.87|4329.27|178
1646386650000|2022-03-04 09:37:30|4330.12|4329.52|4330.87|4330.27|4330.87|4330.27|4330.12|4329.52|53
1646386660000|2022-03-04 09:37:40|4330.74|4330.14|4329.99|4329.39|4330.74|4330.14|4329.62|4329.02|47
1646386670000|2022-03-04 09:37:50|4330.24|4329.64|4330.24|4329.64|4330.49|4329.89|4329.62|4329.02|42
1646386680000|2022-03-04 09:38:00|4330.49|4329.89|4329.99|4329.39|4330.49|4329.89|4329.62|4329.02|36
1646386690000|2022-03-04 09:38:10|4329.87|4329.27|4328.74|4328.14|4329.87|4329.27|4328.49|4327.89|73
1646386700000|2022-03-04 09:38:20|4328.87|4328.27|4327.87|4327.27|4328.87|4328.27|4327.87|4327.27|62
1646386710000|2022-03-04 09:38:30|4328.24|4327.64|4327.49|4326.89|4328.62|4328.02|4327.49|4326.89|73
1646386720000|2022-03-04 09:38:40|4327.62|4327.02|4326.99|4326.39|4327.74|4327.14|4326.99|4326.39|82
1646386730000|2022-03-04 09:38:50|4326.87|4326.27|4327.24|4326.64|4327.24|4326.64|4326.62|4326.02|34
1646386740000|2022-03-04 09:39:00|4327.12|4326.52|4327.37|4326.77|4327.49|4326.89|4326.74|4326.14|92
1646386750000|2022-03-04 09:39:10|4327.12|4326.52|4327.62|4327.02|4327.62|4327.02|4326.37|4325.77|143
1646386760000|2022-03-04 09:39:20|4327.74|4327.14|4327.24|4326.64|4327.74|4327.14|4326.74|4326.14|53
1646386770000|2022-03-04 09:39:30|4327.12|4326.52|4326.62|4326.02|4327.62|4327.02|4326.62|4326.02|28
1646386780000|2022-03-04 09:39:40|4326.74|4326.14|4326.49|4325.89|4326.99|4326.39|4326.49|4325.89|24
1646386790000|2022-03-04 09:39:50|4326.37|4325.77|4323.37|4322.77|4326.49|4325.89|4322.62|4322.02|351
1646386800000|2022-03-04 09:40:00|4323.49|4322.89|4322.12|4321.52|4323.49|4322.89|4321.74|4321.14|357
1646386810000|2022-03-04 09:40:10|4322.74|4322.14|4322.12|4321.52|4322.74|4322.14|4321.99|4321.39|207
1646386820000|2022-03-04 09:40:20|4322.49|4321.89|4322.12|4321.52|4322.62|4322.02|4321.87|4321.27|142
1646386830000|2022-03-04 09:40:30|4322.37|4321.77|4319.99|4319.39|4322.37|4321.77|4319.99|4319.39|177
1646386840000|2022-03-04 09:40:40|4320.12|4319.52|4320.37|4319.77|4320.62|4320.02|4319.99|4319.39|163
1646386850000|2022-03-04 09:40:50|4320.24|4319.64|4321.37|4320.77|4321.62|4321.02|4320.24|4319.64|41
1646386860000|2022-03-04 09:41:00|4321.49|4320.89|4322.49|4321.89|4322.87|4322.27|4321.49|4320.89|169
1646386870000|2022-03-04 09:41:10|4322.62|4322.02|4322.12|4321.52|4323.12|4322.52|4322.12|4321.52|87
1646386880000|2022-03-04 09:41:20|4322.37|4321.77|4320.87|4320.27|4322.37|4321.77|4320.87|4320.27|105
1646386890000|2022-03-04 09:41:30|4321.24|4320.64|4320.99|4320.39|4321.49|4320.89|4320.62|4320.02|110
1646386900000|2022-03-04 09:41:40|4320.87|4320.27|4322.12|4321.52|4322.24|4321.64|4320.87|4320.27|61
1646386910000|2022-03-04 09:41:50|4322.37|4321.77|4321.49|4320.89|4322.37|4321.77|4320.87|4320.27|191
1646386920000|2022-03-04 09:42:00|4321.62|4321.02|4323.74|4323.14|4323.87|4323.27|4321.62|4321.02|129
1646386930000|2022-03-04 09:42:10|4323.87|4323.27|4323.74|4323.14|4324.24|4323.64|4323.37|4322.77|117
1646386940000|2022-03-04 09:42:20|4323.87|4323.27|4324.49|4323.89|4324.87|4324.27|4323.74|4323.14|84
1646386950000|2022-03-04 09:42:30|4324.62|4324.02|4325.74|4325.14|4325.74|4325.14|4324.49|4323.89|62
1646386960000|2022-03-04 09:42:40|4326.12|4325.52|4326.87|4326.27|4326.87|4326.27|4325.87|4325.27|115
1646386970000|2022-03-04 09:42:50|4326.74|4326.14|4326.24|4325.64|4326.74|4326.14|4325.99|4325.39|56
1646386980000|2022-03-04 09:43:00|4326.37|4325.77|4326.87|4326.27|4327.37|4326.77|4326.37|4325.77|63
1646386990000|2022-03-04 09:43:10|4326.99|4326.39|4326.62|4326.02|4327.37|4326.77|4326.49|4325.89|45
1646387000000|2022-03-04 09:43:20|4325.99|4325.39|4326.99|4326.39|4327.12|4326.52|4325.87|4325.27|79
1646387010000|2022-03-04 09:43:30|4326.74|4326.14|4326.99|4326.39|4327.24|4326.64|4326.49|4325.89|33
1646387020000|2022-03-04 09:43:40|4326.87|4326.27|4326.37|4325.77|4326.87|4326.27|4325.87|4325.27|79
1646387030000|2022-03-04 09:43:50|4326.12|4325.52|4327.24|4326.64|4327.24|4326.64|4326.12|4325.52|72
1646387040000|2022-03-04 09:44:00|4327.37|4326.77|4326.99|4326.39|4327.49|4326.89|4326.87|4326.27|141
1646387050000|2022-03-04 09:44:10|4326.24|4325.64|4326.62|4326.02|4327.49|4326.89|4326.24|4325.64|91
1646387060000|2022-03-04 09:44:20|4326.37|4325.77|4325.24|4324.64|4326.37|4325.77|4325.24|4324.64|88
1646387070000|2022-03-04 09:44:30|4325.37|4324.77|4325.62|4325.02|4325.99|4325.39|4324.87|4324.27|46
1646387080000|2022-03-04 09:44:40|4325.99|4325.39|4325.12|4324.52|4325.99|4325.39|4325.12|4324.52|77
1646387090000|2022-03-04 09:44:50|4325.24|4324.64|4325.62|4325.02|4325.62|4325.02|4324.87|4324.27|80
1646387100000|2022-03-04 09:45:00|4326.24|4325.64|4325.74|4325.14|4326.24|4325.64|4325.24|4324.64|101
1646387110000|2022-03-04 09:45:10|4325.62|4325.02|4326.62|4326.02|4326.99|4326.39|4325.49|4324.89|80
1646387120000|2022-03-04 09:45:20|4326.37|4325.77|4326.49|4325.89|4326.74|4326.14|4325.99|4325.39|24
1646387130000|2022-03-04 09:45:30|4326.99|4326.39|4327.62|4327.02|4327.62|4327.02|4326.62|4326.02|72
1646387140000|2022-03-04 09:45:40|4327.74|4327.14|4327.37|4326.77|4328.12|4327.52|4327.37|4326.77|45
1646387150000|2022-03-04 09:45:50|4327.49|4326.89|4328.49|4327.89|4328.49|4327.89|4327.49|4326.89|47
1646387160000|2022-03-04 09:46:00|4328.74|4328.14|4329.49|4328.89|4329.49|4328.89|4328.62|4328.02|158
1646387170000|2022-03-04 09:46:10|4329.62|4329.02|4329.87|4329.27|4329.87|4329.27|4329.37|4328.77|72
1646387180000|2022-03-04 09:46:20|4329.74|4329.14|4329.99|4329.39|4330.24|4329.64|4329.74|4329.14|39
1646387190000|2022-03-04 09:46:30|4329.87|4329.27|4330.74|4330.14|4330.74|4330.14|4329.87|4329.27|51
1646387200000|2022-03-04 09:46:40|4330.87|4330.27|4331.37|4330.77|4332.49|4331.89|4330.87|4330.27|225
1646387210000|2022-03-04 09:46:50|4331.12|4330.52|4330.24|4329.64|4331.12|4330.52|4330.24|4329.64|80
1646387220000|2022-03-04 09:47:00|4330.12|4329.52|4330.62|4330.02|4330.87|4330.27|4330.12|4329.52|63
1646387230000|2022-03-04 09:47:10|4330.49|4329.89|4329.49|4328.89|4330.49|4329.89|4329.49|4328.89|69
1646387240000|2022-03-04 09:47:20|4328.99|4328.39|4329.12|4328.52|4329.37|4328.77|4328.74|4328.14|52
1646387250000|2022-03-04 09:47:30|4329.37|4328.77|4328.99|4328.39|4329.62|4329.02|4328.99|4328.39|25
1646387260000|2022-03-04 09:47:40|4329.12|4328.52|4329.87|4329.27|4329.87|4329.27|4328.87|4328.27|89
1646387270000|2022-03-04 09:47:50|4329.74|4329.14|4330.24|4329.64|4330.37|4329.77|4329.74|4329.14|18
1646387280000|2022-03-04 09:48:00|4330.12|4329.52|4330.24|4329.64|4330.49|4329.89|4329.87|4329.27|70
1646387290000|2022-03-04 09:48:10|4330.12|4329.52|4330.12|4329.52|4330.24|4329.64|4329.74|4329.14|37
1646387300000|2022-03-04 09:48:20|4329.99|4329.39|4329.62|4329.02|4330.37|4329.77|4329.62|4329.02|43
1646387310000|2022-03-04 09:48:30|4329.74|4329.14|4329.99|4329.39|4329.99|4329.39|4329.49|4328.89|37
1646387320000|2022-03-04 09:48:40|4329.87|4329.27|4330.74|4330.14|4330.74|4330.14|4329.87|4329.27|28
1646387330000|2022-03-04 09:48:50|4330.62|4330.02|4330.12|4329.52|4330.87|4330.27|4330.12|4329.52|21
1646387340000|2022-03-04 09:49:00|4329.74|4329.14|4329.24|4328.64|4329.99|4329.39|4328.87|4328.27|83
1646387350000|2022-03-04 09:49:10|4329.37|4328.77|4329.37|4328.77|4329.62|4329.02|4329.37|4328.77|10
1646387360000|2022-03-04 09:49:20|4328.99|4328.39|4327.99|4327.39|4328.99|4328.39|4327.99|4327.39|72
1646387370000|2022-03-04 09:49:30|4328.12|4327.52|4328.49|4327.89|4328.49|4327.89|4327.99|4327.39|23
1646387380000|2022-03-04 09:49:40|4328.37|4327.77|4328.62|4328.02|4329.37|4328.77|4327.74|4327.14|139
1646387390000|2022-03-04 09:49:50|4328.37|4327.77|4328.37|4327.77|4328.37|4327.77|4328.12|4327.52|30
1646387400000|2022-03-04 09:50:00|4328.24|4327.64|4328.49|4327.89|4328.74|4328.14|4327.74|4327.14|42
1646387410000|2022-03-04 09:50:10|4328.62|4328.02|4328.49|4327.89|4329.12|4328.52|4328.49|4327.89|43
1646387420000|2022-03-04 09:50:20|4328.37|4327.77|4329.24|4328.64|4329.24|4328.64|4328.37|4327.77|40
1646387430000|2022-03-04 09:50:30|4328.99|4328.39|4327.87|4327.27|4329.99|4329.39|4327.62|4327.02|109
1646387440000|2022-03-04 09:50:40|4328.12|4327.52|4329.12|4328.52|4329.12|4328.52|4327.87|4327.27|119
1646387450000|2022-03-04 09:50:50|4328.99|4328.39|4329.24|4328.64|4329.62|4329.02|4328.99|4328.39|91
1646387460000|2022-03-04 09:51:00|4329.37|4328.77|4328.49|4327.89|4329.37|4328.77|4328.49|4327.89|28
1646387470000|2022-03-04 09:51:10|4328.37|4327.77|4329.24|4328.64|4329.24|4328.64|4328.12|4327.52|47
1646387480000|2022-03-04 09:51:20|4329.37|4328.77|4328.37|4327.77|4329.37|4328.77|4328.37|4327.77|65
1646387490000|2022-03-04 09:51:30|4328.87|4328.27|4328.24|4327.64|4328.87|4328.27|4328.12|4327.52|37
1646387500000|2022-03-04 09:51:40|4328.12|4327.52|4329.62|4329.02|4329.62|4329.02|4327.74|4327.14|163
1646387510000|2022-03-04 09:51:50|4329.87|4329.27|4329.99|4329.39|4329.99|4329.39|4329.49|4328.89|110
1646387520000|2022-03-04 09:52:00|4329.87|4329.27|4329.24|4328.64|4329.87|4329.27|4328.87|4328.27|89
1646387530000|2022-03-04 09:52:10|4329.49|4328.89|4330.49|4329.89|4330.62|4330.02|4329.24|4328.64|152
1646387540000|2022-03-04 09:52:20|4330.24|4329.64|4329.74|4329.14|4330.49|4329.89|4329.74|4329.14|79
1646387550000|2022-03-04 09:52:30|4329.87|4329.27|4329.87|4329.27|4329.99|4329.39|4329.49|4328.89|85
1646387560000|2022-03-04 09:52:40|4329.74|4329.14|4330.62|4330.02|4330.62|4330.02|4329.74|4329.14|89
1646387570000|2022-03-04 09:52:50|4330.49|4329.89|4330.37|4329.77|4330.49|4329.89|4330.37|4329.77|75
1646387580000|2022-03-04 09:53:00|4330.24|4329.64|4328.74|4328.14|4330.24|4329.64|4328.74|4328.14|40
1646387590000|2022-03-04 09:53:10|4328.87|4328.27|4328.74|4328.14|4328.99|4328.39|4328.74|4328.14|36
1646387600000|2022-03-04 09:53:20|4328.87|4328.27|4330.87|4330.27|4330.87|4330.27|4328.87|4328.27|58
1646387610000|2022-03-04 09:53:30|4330.74|4330.14|4331.12|4330.52|4331.37|4330.77|4330.74|4330.14|120
1646387620000|2022-03-04 09:53:40|4330.87|4330.27|4329.62|4329.02|4331.12|4330.52|4329.62|4329.02|55
1646387630000|2022-03-04 09:53:50|4329.87|4329.27|4328.62|4328.02|4329.87|4329.27|4328.62|4328.02|48
1646387640000|2022-03-04 09:54:00|4328.12|4327.52|4329.37|4328.77|4329.37|4328.77|4327.24|4326.64|169
1646387650000|2022-03-04 09:54:10|4329.12|4328.52|4327.99|4327.39|4329.24|4328.64|4327.99|4327.39|80
1646387660000|2022-03-04 09:54:20|4328.12|4327.52|4328.12|4327.52|4328.24|4327.64|4327.74|4327.14|40
1646387670000|2022-03-04 09:54:30|4328.37|4327.77|4327.24|4326.64|4328.37|4327.77|4327.12|4326.52|41
1646387680000|2022-03-04 09:54:40|4327.12|4326.52|4326.74|4326.14|4327.49|4326.89|4326.62|4326.02|107
1646387690000|2022-03-04 09:54:50|4326.87|4326.27|4326.24|4325.64|4326.87|4326.27|4325.62|4325.02|67
1646387700000|2022-03-04 09:55:00|4326.99|4326.39|4325.74|4325.14|4326.99|4326.39|4325.74|4325.14|181
1646387710000|2022-03-04 09:55:10|4325.62|4325.02|4326.49|4325.89|4326.62|4326.02|4325.49|4324.89|98
1646387720000|2022-03-04 09:55:20|4326.62|4326.02|4325.87|4325.27|4326.62|4326.02|4325.74|4325.14|29
1646387730000|2022-03-04 09:55:30|4325.37|4324.77|4325.62|4325.02|4326.24|4325.64|4325.37|4324.77|63
1646387740000|2022-03-04 09:55:40|4325.37|4324.77|4325.62|4325.02|4325.62|4325.02|4324.99|4324.39|34
1646387750000|2022-03-04 09:55:50|4325.49|4324.89|4325.12|4324.52|4325.62|4325.02|4325.12|4324.52|100
1646387760000|2022-03-04 09:56:00|4325.24|4324.64|4324.74|4324.14|4325.24|4324.64|4324.62|4324.02|38
1646387770000|2022-03-04 09:56:10|4324.62|4324.02|4324.49|4323.89|4324.87|4324.27|4324.37|4323.77|71
1646387780000|2022-03-04 09:56:20|4324.24|4323.64|4324.62|4324.02|4325.49|4324.89|4324.12|4323.52|80
1646387790000|2022-03-04 09:56:30|4324.24|4323.64|4323.37|4322.77|4324.49|4323.89|4323.37|4322.77|71
1646387800000|2022-03-04 09:56:40|4323.74|4323.14|4322.49|4321.89|4323.74|4323.14|4322.49|4321.89|118
1646387810000|2022-03-04 09:56:50|4322.62|4322.02|4322.99|4322.39|4323.12|4322.52|4322.37|4321.77|154
1646387820000|2022-03-04 09:57:00|4322.74|4322.14|4321.99|4321.39|4322.87|4322.27|4321.87|4321.27|92
1646387830000|2022-03-04 09:57:10|4322.37|4321.77|4323.12|4322.52|4323.74|4323.14|4322.12|4321.52|76
1646387840000|2022-03-04 09:57:20|4322.62|4322.02|4322.62|4322.02|4322.87|4322.27|4322.37|4321.77|40
1646387850000|2022-03-04 09:57:30|4322.74|4322.14|4323.74|4323.14|4323.74|4323.14|4322.49|4321.89|89
1646387860000|2022-03-04 09:57:40|4323.87|4323.27|4325.37|4324.77|4325.49|4324.89|4323.87|4323.27|253
1646387870000|2022-03-04 09:57:50|4325.24|4324.64|4325.24|4324.64|4325.99|4325.39|4324.99|4324.39|62
1646387880000|2022-03-04 09:58:00|4325.87|4325.27|4324.74|4324.14|4325.87|4325.27|4324.24|4323.64|57
1646387890000|2022-03-04 09:58:10|4324.87|4324.27|4325.12|4324.52|4325.49|4324.89|4324.24|4323.64|63
1646387900000|2022-03-04 09:58:20|4325.49|4324.89|4325.49|4324.89|4325.49|4324.89|4324.87|4324.27|50
1646387910000|2022-03-04 09:58:30|4325.87|4325.27|4326.74|4326.14|4326.74|4326.14|4325.87|4325.27|50
1646387920000|2022-03-04 09:58:40|4326.62|4326.02|4327.99|4327.39|4328.12|4327.52|4326.62|4326.02|110
1646387930000|2022-03-04 09:58:50|4327.87|4327.27|4327.12|4326.52|4327.99|4327.39|4326.87|4326.27|112
1646387940000|2022-03-04 09:59:00|4326.87|4326.27|4326.37|4325.77|4327.24|4326.64|4326.37|4325.77|61
1646387950000|2022-03-04 09:59:10|4325.99|4325.39|4326.74|4326.14|4326.99|4326.39|4325.87|4325.27|94
1646387960000|2022-03-04 09:59:20|4326.99|4326.39|4327.87|4327.27|4328.12|4327.52|4326.99|4326.39|47
1646387970000|2022-03-04 09:59:30|4327.99|4327.39|4327.62|4327.02|4328.12|4327.52|4327.24|4326.64|22
1646387980000|2022-03-04 09:59:40|4327.49|4326.89|4327.37|4326.77|4327.62|4327.02|4327.12|4326.52|48
1646387990000|2022-03-04 09:59:50|4327.24|4326.64|4327.49|4326.89|4327.87|4327.27|4327.24|4326.64|40
1646388000000|2022-03-04 10:00:00|4327.24|4326.64|4325.24|4324.64|4327.24|4326.64|4325.24|4324.64|88
1646388010000|2022-03-04 10:00:10|4325.37|4324.77|4325.37|4324.77|4325.62|4325.02|4324.99|4324.39|62
1646388020000|2022-03-04 10:00:20|4325.62|4325.02|4325.74|4325.14|4326.24|4325.64|4325.49|4324.89|93
1646388030000|2022-03-04 10:00:30|4325.87|4325.27|4326.24|4325.64|4326.24|4325.64|4325.74|4325.14|49
1646388040000|2022-03-04 10:00:40|4326.37|4325.77|4325.62|4325.02|4326.74|4326.14|4325.62|4325.02|89
1646388050000|2022-03-04 10:00:50|4325.37|4324.77|4324.37|4323.77|4325.37|4324.77|4324.37|4323.77|68
1646388060000|2022-03-04 10:01:00|4324.74|4324.14|4324.62|4324.02|4324.87|4324.27|4324.37|4323.77|53
1646388070000|2022-03-04 10:01:10|4324.49|4323.89|4323.99|4323.39|4324.49|4323.89|4323.49|4322.89|52
1646388080000|2022-03-04 10:01:20|4324.24|4323.64|4323.62|4323.02|4324.24|4323.64|4323.37|4322.77|17
1646388090000|2022-03-04 10:01:30|4323.87|4323.27|4323.74|4323.14|4323.87|4323.27|4323.49|4322.89|103
1646388100000|2022-03-04 10:01:40|4323.87|4323.27|4324.49|4323.89|4324.49|4323.89|4323.49|4322.89|47
1646388110000|2022-03-04 10:01:50|4324.37|4323.77|4323.99|4323.39|4324.62|4324.02|4323.87|4323.27|45
1646388120000|2022-03-04 10:02:00|4324.24|4323.64|4323.74|4323.14|4324.62|4324.02|4323.74|4323.14|38
1646388130000|2022-03-04 10:02:10|4323.99|4323.39|4324.24|4323.64|4324.99|4324.39|4323.87|4323.27|266
1646388140000|2022-03-04 10:02:20|4324.37|4323.77|4326.49|4325.89|4326.87|4326.27|4324.37|4323.77|149
1646388150000|2022-03-04 10:02:30|4326.62|4326.02|4327.37|4326.77|4327.49|4326.89|4326.37|4325.77|107
1646388160000|2022-03-04 10:02:40|4327.24|4326.64|4327.12|4326.52|4327.37|4326.77|4326.24|4325.64|85
1646388170000|2022-03-04 10:02:50|4327.37|4326.77|4327.24|4326.64|4327.62|4327.02|4326.49|4325.89|69
1646388180000|2022-03-04 10:03:00|4327.37|4326.77|4327.49|4326.89|4327.99|4327.39|4327.24|4326.64|59
1646388190000|2022-03-04 10:03:10|4327.37|4326.77|4327.87|4327.27|4327.99|4327.39|4327.24|4326.64|60
1646388200000|2022-03-04 10:03:20|4327.99|4327.39|4328.24|4327.64|4328.49|4327.89|4327.74|4327.14|69
1646388210000|2022-03-04 10:03:30|4328.49|4327.89|4329.24|4328.64|4329.37|4328.77|4328.37|4327.77|71
1646388220000|2022-03-04 10:03:40|4328.87|4328.27|4329.24|4328.64|4329.37|4328.77|4328.37|4327.77|48
1646388230000|2022-03-04 10:03:50|4329.37|4328.77|4330.12|4329.52|4331.12|4330.52|4329.37|4328.77|313
1646388240000|2022-03-04 10:04:00|4329.99|4329.39|4329.12|4328.52|4330.12|4329.52|4328.87|4328.27|151
1646388250000|2022-03-04 10:04:10|4328.99|4328.39|4329.37|4328.77|4329.49|4328.89|4328.74|4328.14|66
1646388260000|2022-03-04 10:04:20|4329.49|4328.89|4328.99|4328.39|4329.49|4328.89|4328.62|4328.02|64
1646388270000|2022-03-04 10:04:30|4328.74|4328.14|4328.37|4327.77|4328.87|4328.27|4328.12|4327.52|114
1646388280000|2022-03-04 10:04:40|4328.24|4327.64|4328.99|4328.39|4328.99|4328.39|4327.74|4327.14|60
1646388290000|2022-03-04 10:04:50|4329.12|4328.52|4329.62|4329.02|4330.12|4329.52|4329.12|4328.52|84
1646388300000|2022-03-04 10:05:00|4329.74|4329.14|4327.99|4327.39|4329.74|4329.14|4327.74|4327.14|77
1646388310000|2022-03-04 10:05:10|4328.24|4327.64|4329.74|4329.14|4330.12|4329.52|4328.24|4327.64|131
1646388320000|2022-03-04 10:05:20|4329.37|4328.77|4330.24|4329.64|4330.24|4329.64|4329.37|4328.77|79
1646388330000|2022-03-04 10:05:30|4330.12|4329.52|4329.74|4329.14|4330.49|4329.89|4329.12|4328.52|142
1646388340000|2022-03-04 10:05:40|4329.87|4329.27|4329.24|4328.64|4330.12|4329.52|4328.74|4328.14|68
1646388350000|2022-03-04 10:05:50|4329.12|4328.52|4328.99|4328.39|4329.24|4328.64|4328.37|4327.77|53
1646388360000|2022-03-04 10:06:00|4329.12|4328.52|4328.74|4328.14|4329.87|4329.27|4328.74|4328.14|96
1646388370000|2022-03-04 10:06:10|4329.24|4328.64|4329.49|4328.89|4329.87|4329.27|4328.99|4328.39|52
1646388380000|2022-03-04 10:06:20|4329.24|4328.64|4329.99|4329.39|4329.99|4329.39|4329.24|4328.64|28
1646388390000|2022-03-04 10:06:30|4329.87|4329.27|4329.74|4329.14|4329.99|4329.39|4329.74|4329.14|39
1646388400000|2022-03-04 10:06:40|4328.87|4328.27|4330.12|4329.52|4330.12|4329.52|4328.87|4328.27|91
1646388410000|2022-03-04 10:06:50|4329.99|4329.39|4329.87|4329.27|4330.37|4329.77|4329.12|4328.52|173
1646388420000|2022-03-04 10:07:00|4329.62|4329.02|4329.87|4329.27|4329.87|4329.27|4329.12|4328.52|46
1646388430000|2022-03-04 10:07:10|4329.74|4329.14|4329.24|4328.64|4329.99|4329.39|4329.24|4328.64|39
1646388440000|2022-03-04 10:07:20|4329.49|4328.89|4330.37|4329.77|4330.62|4330.02|4329.37|4328.77|37
1646388450000|2022-03-04 10:07:30|4330.49|4329.89|4330.74|4330.14|4330.74|4330.14|4330.12|4329.52|43
1646388460000|2022-03-04 10:07:40|4330.62|4330.02|4331.12|4330.52|4331.12|4330.52|4330.37|4329.77|94
1646388470000|2022-03-04 10:07:50|4330.49|4329.89|4329.74|4329.14|4330.49|4329.89|4329.74|4329.14|109
1646388480000|2022-03-04 10:08:00|4329.87|4329.27|4330.12|4329.52|4330.49|4329.89|4329.87|4329.27|86
1646388490000|2022-03-04 10:08:10|4329.87|4329.27|4330.12|4329.52|4330.12|4329.52|4329.87|4329.27|146
1646388500000|2022-03-04 10:08:20|4330.49|4329.89|4331.12|4330.52|4331.24|4330.64|4330.37|4329.77|274
1646388510000|2022-03-04 10:08:30|4331.49|4330.89|4330.87|4330.27|4331.62|4331.02|4330.87|4330.27|153
1646388520000|2022-03-04 10:08:40|4330.99|4330.39|4329.49|4328.89|4330.99|4330.39|4329.49|4328.89|94
1646388530000|2022-03-04 10:08:50|4329.74|4329.14|4329.62|4329.02|4329.99|4329.39|4328.87|4328.27|45
1646388540000|2022-03-04 10:09:00|4329.49|4328.89|4327.87|4327.27|4329.87|4329.27|4327.87|4327.27|93
1646388550000|2022-03-04 10:09:10|4328.12|4327.52|4327.24|4326.64|4328.24|4327.64|4327.24|4326.64|82
1646388560000|2022-03-04 10:09:20|4327.49|4326.89|4327.49|4326.89|4327.62|4327.02|4327.12|4326.52|32
1646388570000|2022-03-04 10:09:30|4327.74|4327.14|4327.24|4326.64|4327.87|4327.27|4326.87|4326.27|70
1646388580000|2022-03-04 10:09:40|4327.62|4327.02|4327.12|4326.52|4327.87|4327.27|4327.12|4326.52|34
1646388590000|2022-03-04 10:09:50|4327.24|4326.64|4326.87|4326.27|4327.62|4327.02|4326.87|4326.27|19
1646388600000|2022-03-04 10:10:00|4326.74|4326.14|4326.99|4326.39|4327.49|4326.89|4326.74|4326.14|99
1646388610000|2022-03-04 10:10:10|4327.12|4326.52|4326.12|4325.52|4327.37|4326.77|4325.87|4325.27|71
1646388620000|2022-03-04 10:10:20|4326.24|4325.64|4326.37|4325.77|4326.62|4326.02|4326.12|4325.52|40
1646388630000|2022-03-04 10:10:30|4326.62|4326.02|4325.37|4324.77|4326.62|4326.02|4325.24|4324.64|36
1646388640000|2022-03-04 10:10:40|4325.49|4324.89|4326.74|4326.14|4326.87|4326.27|4325.49|4324.89|67
1646388650000|2022-03-04 10:10:50|4326.87|4326.27|4328.37|4327.77|4328.49|4327.89|4326.87|4326.27|80
1646388660000|2022-03-04 10:11:00|4328.49|4327.89|4328.74|4328.14|4329.37|4328.77|4328.49|4327.89|51
1646388670000|2022-03-04 10:11:10|4328.87|4328.27|4329.37|4328.77|4329.62|4329.02|4328.62|4328.02|86
1646388680000|2022-03-04 10:11:20|4329.49|4328.89|4329.87|4329.27|4329.87|4329.27|4329.37|4328.77|23
1646388690000|2022-03-04 10:11:30|4329.99|4329.39|4329.12|4328.52|4329.99|4329.39|4329.12|4328.52|56
1646388700000|2022-03-04 10:11:40|4329.49|4328.89|4329.24|4328.64|4330.12|4329.52|4328.99|4328.39|61
1646388710000|2022-03-04 10:11:50|4329.12|4328.52|4328.49|4327.89|4329.12|4328.52|4328.49|4327.89|31
1646388720000|2022-03-04 10:12:00|4328.37|4327.77|4329.49|4328.89|4329.87|4329.27|4328.37|4327.77|57
1646388730000|2022-03-04 10:12:10|4329.62|4329.02|4329.99|4329.39|4330.12|4329.52|4329.24|4328.64|80
1646388740000|2022-03-04 10:12:20|4329.62|4329.02|4330.24|4329.64|4330.24|4329.64|4329.62|4329.02|92
1646388750000|2022-03-04 10:12:30|4330.12|4329.52|4330.24|4329.64|4330.37|4329.77|4329.49|4328.89|113
1646388760000|2022-03-04 10:12:40|4330.37|4329.77|4331.37|4330.77|4331.37|4330.77|4330.24|4329.64|199
1646388770000|2022-03-04 10:12:50|4331.24|4330.64|4329.37|4328.77|4331.24|4330.64|4329.37|4328.77|130
1646388780000|2022-03-04 10:13:00|4329.49|4328.89|4329.49|4328.89|4329.87|4329.27|4329.12|4328.52|57
1646388790000|2022-03-04 10:13:10|4329.37|4328.77|4329.12|4328.52|4329.62|4329.02|4328.74|4328.14|34
1646388800000|2022-03-04 10:13:20|4328.87|4328.27|4328.99|4328.39|4328.99|4328.39|4328.87|4328.27|14
1646388810000|2022-03-04 10:13:30|4329.12|4328.52|4329.74|4329.14|4329.87|4329.27|4329.12|4328.52|87
1646388820000|2022-03-04 10:13:40|4329.62|4329.02|4329.62|4329.02|4329.74|4329.14|4329.37|4328.77|30
1646388830000|2022-03-04 10:13:50|4329.99|4329.39|4328.99|4328.39|4329.99|4329.39|4328.99|4328.39|58
1646388840000|2022-03-04 10:14:00|4329.12|4328.52|4329.37|4328.77|4329.49|4328.89|4329.12|4328.52|73
1646388850000|2022-03-04 10:14:10|4329.24|4328.64|4330.12|4329.52|4330.12|4329.52|4329.12|4328.52|61
1646388860000|2022-03-04 10:14:20|4330.24|4329.64|4330.24|4329.64|4330.37|4329.77|4330.12|4329.52|100
1646388870000|2022-03-04 10:14:30|4330.37|4329.77|4329.37|4328.77|4330.37|4329.77|4329.24|4328.64|103
1646388880000|2022-03-04 10:14:40|4329.49|4328.89|4329.62|4329.02|4329.87|4329.27|4329.37|4328.77|10
1646388890000|2022-03-04 10:14:50|4329.49|4328.89|4329.24|4328.64|4329.99|4329.39|4328.99|4328.39|72
1646388900000|2022-03-04 10:15:00|4329.12|4328.52|4328.87|4328.27|4329.24|4328.64|4328.87|4328.27|111
1646388910000|2022-03-04 10:15:10|4328.74|4328.14|4329.37|4328.77|4329.37|4328.77|4328.74|4328.14|38
1646388920000|2022-03-04 10:15:20|4329.49|4328.89|4329.74|4329.14|4330.37|4329.77|4329.49|4328.89|73
1646388930000|2022-03-04 10:15:30|4329.24|4328.64|4330.24|4329.64|4330.24|4329.64|4329.24|4328.64|24
1646388940000|2022-03-04 10:15:40|4330.37|4329.77|4330.62|4330.02|4331.12|4330.52|4330.37|4329.77|95
1646388950000|2022-03-04 10:15:50|4330.74|4330.14|4331.37|4330.77|4331.37|4330.77|4330.24|4329.64|174
1646388960000|2022-03-04 10:16:00|4331.49|4330.89|4331.37|4330.77|4331.49|4330.89|4330.87|4330.27|104
1646388970000|2022-03-04 10:16:10|4331.62|4331.02|4332.37|4331.77|4332.37|4331.77|4331.37|4330.77|85
1646388980000|2022-03-04 10:16:20|4332.24|4331.64|4330.49|4329.89|4332.24|4331.64|4330.37|4329.77|173
1646388990000|2022-03-04 10:16:30|4330.37|4329.77|4329.87|4329.27|4330.37|4329.77|4329.12|4328.52|146
1646389000000|2022-03-04 10:16:40|4329.62|4329.02|4329.87|4329.27|4329.87|4329.27|4329.37|4328.77|47
1646389010000|2022-03-04 10:16:50|4329.74|4329.14|4328.74|4328.14|4329.87|4329.27|4328.74|4328.14|35
1646389020000|2022-03-04 10:17:00|4328.62|4328.02|4328.74|4328.14|4329.12|4328.52|4328.49|4327.89|92
1646389030000|2022-03-04 10:17:10|4328.62|4328.02|4327.74|4327.14|4328.74|4328.14|4327.62|4327.02|136
1646389040000|2022-03-04 10:17:20|4327.87|4327.27|4328.62|4328.02|4328.87|4328.27|4327.74|4327.14|19
1646389050000|2022-03-04 10:17:30|4328.87|4328.27|4328.87|4328.27|4329.12|4328.52|4328.74|4328.14|42
1646389060000|2022-03-04 10:17:40|4328.37|4327.77|4329.99|4329.39|4329.99|4329.39|4328.12|4327.52|58
1646389070000|2022-03-04 10:17:50|4329.87|4329.27|4329.99|4329.39|4330.37|4329.77|4329.74|4329.14|52
1646389080000|2022-03-04 10:18:00|4330.24|4329.64|4330.74|4330.14|4331.12|4330.52|4330.24|4329.64|50
1646389090000|2022-03-04 10:18:10|4330.87|4330.27|4330.99|4330.39|4330.99|4330.39|4330.24|4329.64|40
1646389100000|2022-03-04 10:18:20|4330.87|4330.27|4329.87|4329.27|4330.87|4330.27|4329.87|4329.27|141
1646389110000|2022-03-04 10:18:30|4329.99|4329.39|4330.62|4330.02|4330.62|4330.02|4329.99|4329.39|23
1646389120000|2022-03-04 10:18:40|4330.12|4329.52|4329.99|4329.39|4330.12|4329.52|4329.62|4329.02|50
1646389130000|2022-03-04 10:18:50|4330.12|4329.52|4330.99|4330.39|4331.12|4330.52|4330.12|4329.52|53
1646389140000|2022-03-04 10:19:00|4330.87|4330.27|4331.24|4330.64|4331.24|4330.64|4330.74|4330.14|17
1646389150000|2022-03-04 10:19:10|4331.37|4330.77|4332.24|4331.64|4332.24|4331.64|4331.12|4330.52|125
1646389160000|2022-03-04 10:19:20|4332.12|4331.52|4331.87|4331.27|4332.37|4331.77|4331.87|4331.27|38
1646389170000|2022-03-04 10:19:30|4331.74|4331.14|4331.24|4330.64|4332.12|4331.52|4330.99|4330.39|124
1646389180000|2022-03-04 10:19:40|4331.37|4330.77|4331.12|4330.52|4331.37|4330.77|4330.74|4330.14|44
1646389190000|2022-03-04 10:19:50|4330.49|4329.89|4330.99|4330.39|4330.99|4330.39|4330.37|4329.77|20
1646389200000|2022-03-04 10:20:00|4330.87|4330.27|4330.37|4329.77|4331.37|4330.77|4330.37|4329.77|117
1646389210000|2022-03-04 10:20:10|4330.49|4329.89|4329.37|4328.77|4330.74|4330.14|4328.87|4328.27|92
1646389220000|2022-03-04 10:20:20|4329.49|4328.89|4330.87|4330.27|4330.99|4330.39|4329.24|4328.64|42
1646389230000|2022-03-04 10:20:30|4330.99|4330.39|4331.12|4330.52|4331.37|4330.77|4330.62|4330.02|64
1646389240000|2022-03-04 10:20:40|4330.99|4330.39|4331.87|4331.27|4331.87|4331.27|4330.99|4330.39|35
1646389250000|2022-03-04 10:20:50|4331.74|4331.14|4331.87|4331.27|4331.87|4331.27|4331.12|4330.52|71
1646389260000|2022-03-04 10:21:00|4332.12|4331.52|4334.87|4334.27|4334.87|4334.27|4331.87|4331.27|508
1646389270000|2022-03-04 10:21:10|4334.99|4334.39|4333.24|4332.64|4334.99|4334.39|4333.24|4332.64|114
1646389280000|2022-03-04 10:21:20|4333.37|4332.77|4334.24|4333.64|4335.12|4334.52|4333.12|4332.52|123
1646389290000|2022-03-04 10:21:30|4334.49|4333.89|4335.62|4335.02|4335.74|4335.14|4334.24|4333.64|151
1646389300000|2022-03-04 10:21:40|4335.74|4335.14|4335.12|4334.52|4335.87|4335.27|4334.74|4334.14|76
1646389310000|2022-03-04 10:21:50|4335.37|4334.77|4335.12|4334.52|4335.37|4334.77|4334.49|4333.89|137
1646389320000|2022-03-04 10:22:00|4334.99|4334.39|4335.74|4335.14|4335.87|4335.27|4334.49|4333.89|104
1646389330000|2022-03-04 10:22:10|4335.87|4335.27|4336.49|4335.89|4336.62|4336.02|4335.87|4335.27|84
1646389340000|2022-03-04 10:22:20|4336.37|4335.77|4336.12|4335.52|4336.49|4335.89|4335.62|4335.02|59
1646389350000|2022-03-04 10:22:30|4336.24|4335.64|4335.49|4334.89|4336.24|4335.64|4335.49|4334.89|48
1646389360000|2022-03-04 10:22:40|4335.62|4335.02|4335.87|4335.27|4335.87|4335.27|4335.49|4334.89|19
1646389370000|2022-03-04 10:22:50|4336.12|4335.52|4336.62|4336.02|4336.62|4336.02|4335.99|4335.39|74
1646389380000|2022-03-04 10:23:00|4336.37|4335.77|4335.24|4334.64|4336.62|4336.02|4334.74|4334.14|164
1646389390000|2022-03-04 10:23:10|4335.12|4334.52|4335.37|4334.77|4336.12|4335.52|4334.99|4334.39|75
1646389400000|2022-03-04 10:23:20|4335.24|4334.64|4334.74|4334.14|4335.49|4334.89|4334.74|4334.14|26
1646389410000|2022-03-04 10:23:30|4334.62|4334.02|4334.87|4334.27|4335.24|4334.64|4334.37|4333.77|52
1646389420000|2022-03-04 10:23:40|4334.99|4334.39|4335.74|4335.14|4335.74|4335.14|4334.87|4334.27|48
1646389430000|2022-03-04 10:23:50|4335.87|4335.27|4335.24|4334.64|4335.99|4335.39|4334.87|4334.27|31
1646389440000|2022-03-04 10:24:00|4335.37|4334.77|4335.87|4335.27|4335.99|4335.39|4335.24|4334.64|74
1646389450000|2022-03-04 10:24:10|4336.12|4335.52|4335.24|4334.64|4336.12|4335.52|4335.24|4334.64|32
1646389460000|2022-03-04 10:24:20|4335.49|4334.89|4336.12|4335.52|4336.12|4335.52|4335.24|4334.64|26
1646389470000|2022-03-04 10:24:30|4335.99|4335.39|4335.99|4335.39|4335.99|4335.39|4335.62|4335.02|28
1646389480000|2022-03-04 10:24:40|4336.12|4335.52|4337.62|4337.02|4337.87|4337.27|4335.99|4335.39|95
1646389490000|2022-03-04 10:24:50|4337.37|4336.77|4337.12|4336.52|4337.74|4337.14|4336.99|4336.39|104
1646389500000|2022-03-04 10:25:00|4336.99|4336.39|4337.62|4337.02|4337.87|4337.27|4336.74|4336.14|39
1646389510000|2022-03-04 10:25:10|4337.74|4337.14|4337.87|4337.27|4337.87|4337.27|4337.37|4336.77|73
1646389520000|2022-03-04 10:25:20|4338.12|4337.52|4338.62|4338.02|4338.62|4338.02|4337.87|4337.27|90
1646389530000|2022-03-04 10:25:30|4338.49|4337.89|4335.87|4335.27|4338.49|4337.89|4335.74|4335.14|61
1646389540000|2022-03-04 10:25:40|4335.62|4335.02|4336.62|4336.02|4336.62|4336.02|4335.12|4334.52|28
1646389550000|2022-03-04 10:25:50|4336.74|4336.14|4336.24|4335.64|4336.74|4336.14|4335.49|4334.89|72
1646389560000|2022-03-04 10:26:00|4336.12|4335.52|4336.12|4335.52|4337.37|4336.77|4335.99|4335.39|120
1646389570000|2022-03-04 10:26:10|4336.37|4335.77|4335.99|4335.39|4336.37|4335.77|4335.87|4335.27|57
1646389580000|2022-03-04 10:26:20|4336.24|4335.64|4336.49|4335.89|4336.62|4336.02|4336.24|4335.64|43
1646389590000|2022-03-04 10:26:30|4336.62|4336.02|4335.99|4335.39|4336.74|4336.14|4335.99|4335.39|14
1646389600000|2022-03-04 10:26:40|4336.24|4335.64|4336.12|4335.52|4336.74|4336.14|4336.12|4335.52|19
1646389610000|2022-03-04 10:26:50|4336.24|4335.64|4336.37|4335.77|4336.62|4336.02|4336.24|4335.64|69
1646389620000|2022-03-04 10:27:00|4336.62|4336.02|4336.37|4335.77|4336.62|4336.02|4335.87|4335.27|93
1646389630000|2022-03-04 10:27:10|4336.24|4335.64|4336.74|4336.14|4336.74|4336.14|4336.24|4335.64|27
1646389640000|2022-03-04 10:27:20|4336.87|4336.27|4337.37|4336.77|4337.37|4336.77|4336.62|4336.02|29
1646389650000|2022-03-04 10:27:30|4336.87|4336.27|4337.12|4336.52|4337.12|4336.52|4336.49|4335.89|48
1646389660000|2022-03-04 10:27:40|4336.99|4336.39|4335.99|4335.39|4336.99|4336.39|4335.87|4335.27|71
1646389670000|2022-03-04 10:27:50|4336.12|4335.52|4335.87|4335.27|4336.37|4335.77|4335.87|4335.27|49
1646389680000|2022-03-04 10:28:00|4336.49|4335.89|4337.24|4336.64|4337.37|4336.77|4336.49|4335.89|62
1646389690000|2022-03-04 10:28:10|4337.37|4336.77|4337.49|4336.89|4337.49|4336.89|4337.12|4336.52|27
1646389700000|2022-03-04 10:28:20|4337.62|4337.02|4337.99|4337.39|4337.99|4337.39|4337.12|4336.52|47
1646389710000|2022-03-04 10:28:30|4338.24|4337.64|4338.12|4337.52|4338.24|4337.64|4337.74|4337.14|46
1646389720000|2022-03-04 10:28:40|4338.37|4337.77|4337.74|4337.14|4338.49|4337.89|4337.74|4337.14|36
1646389730000|2022-03-04 10:28:50|4337.87|4337.27|4338.37|4337.77|4338.62|4338.02|4337.74|4337.14|29
1646389740000|2022-03-04 10:29:00|4338.49|4337.89|4340.12|4339.52|4340.62|4340.02|4338.49|4337.89|275
1646389750000|2022-03-04 10:29:10|4340.24|4339.64|4339.99|4339.39|4340.37|4339.77|4339.87|4339.27|31
1646389760000|2022-03-04 10:29:20|4339.87|4339.27|4341.12|4340.52|4341.87|4341.27|4339.74|4339.14|237
1646389770000|2022-03-04 10:29:30|4340.99|4340.39|4341.49|4340.89|4341.49|4340.89|4340.99|4340.39|69
1646389780000|2022-03-04 10:29:40|4341.62|4341.02|4341.87|4341.27|4342.12|4341.52|4341.62|4341.02|62
1646389790000|2022-03-04 10:29:50|4342.12|4341.52|4342.37|4341.77|4342.62|4342.02|4341.87|4341.27|87
1646389800000|2022-03-04 10:30:00|4342.49|4341.89|4341.12|4340.52|4342.62|4342.02|4340.87|4340.27|125
1646389810000|2022-03-04 10:30:10|4341.24|4340.64|4341.62|4341.02|4342.37|4341.77|4341.12|4340.52|84
1646389820000|2022-03-04 10:30:20|4341.49|4340.89|4341.49|4340.89|4341.49|4340.89|4340.99|4340.39|52
1646389830000|2022-03-04 10:30:30|4341.37|4340.77|4340.99|4340.39|4341.87|4341.27|4340.87|4340.27|118
1646389840000|2022-03-04 10:30:40|4340.87|4340.27|4339.49|4338.89|4340.99|4340.39|4339.12|4338.52|75
1646389850000|2022-03-04 10:30:50|4339.24|4338.64|4339.12|4338.52|4339.62|4339.02|4338.87|4338.27|121
1646389860000|2022-03-04 10:31:00|4338.87|4338.27|4338.87|4338.27|4339.37|4338.77|4338.87|4338.27|45
1646389870000|2022-03-04 10:31:10|4338.74|4338.14|4338.49|4337.89|4338.74|4338.14|4338.37|4337.77|31
1646389880000|2022-03-04 10:31:20|4338.37|4337.77|4338.49|4337.89|4338.74|4338.14|4338.12|4337.52|95
1646389890000|2022-03-04 10:31:30|4338.37|4337.77|4338.62|4338.02|4338.74|4338.14|4338.24|4337.64|37
1646389900000|2022-03-04 10:31:40|4338.24|4337.64|4338.37|4337.77|4338.49|4337.89|4338.12|4337.52|43
1646389910000|2022-03-04 10:31:50|4338.74|4338.14|4338.49|4337.89|4338.74|4338.14|4338.12|4337.52|32
1646389920000|2022-03-04 10:32:00|4338.62|4338.02|4338.49|4337.89|4339.12|4338.52|4338.49|4337.89|30
1646389930000|2022-03-04 10:32:10|4338.37|4337.77|4336.99|4336.39|4338.37|4337.77|4336.99|4336.39|67
1646389940000|2022-03-04 10:32:20|4336.87|4336.27|4336.87|4336.27|4337.37|4336.77|4336.87|4336.27|32
1646389950000|2022-03-04 10:32:30|4336.99|4336.39|4336.99|4336.39|4337.62|4337.02|4336.87|4336.27|35
1646389960000|2022-03-04 10:32:40|4337.12|4336.52|4337.87|4337.27|4337.87|4337.27|4337.12|4336.52|19
1646389970000|2022-03-04 10:32:50|4337.74|4337.14|4337.62|4337.02|4338.49|4337.89|4337.62|4337.02|30
1646389980000|2022-03-04 10:33:00|4337.49|4336.89|4336.24|4335.64|4337.49|4336.89|4336.24|4335.64|44
1646389990000|2022-03-04 10:33:10|4336.12|4335.52|4336.87|4336.27|4336.99|4336.39|4336.12|4335.52|89
1646390000000|2022-03-04 10:33:20|4336.74|4336.14|4336.87|4336.27|4337.37|4336.77|4336.74|4336.14|53
1646390010000|2022-03-04 10:33:30|4336.99|4336.39|4337.99|4337.39|4337.99|4337.39|4336.99|4336.39|19
1646390020000|2022-03-04 10:33:40|4338.12|4337.52|4337.49|4336.89|4338.12|4337.52|4337.37|4336.77|39
1646390030000|2022-03-04 10:33:50|4337.74|4337.14|4338.12|4337.52|4338.49|4337.89|4337.62|4337.02|39
1646390040000|2022-03-04 10:34:00|4338.37|4337.77|4338.49|4337.89|4339.12|4338.52|4338.24|4337.64|115
1646390050000|2022-03-04 10:34:10|4338.37|4337.77|4338.49|4337.89|4338.74|4338.14|4338.37|4337.77|23
1646390060000|2022-03-04 10:34:20|4338.62|4338.02|4337.49|4336.89|4338.62|4338.02|4337.49|4336.89|34
1646390070000|2022-03-04 10:34:30|4337.62|4337.02|4337.87|4337.27|4338.37|4337.77|4337.62|4337.02|18
1646390080000|2022-03-04 10:34:40|4337.74|4337.14|4337.49|4336.89|4337.87|4337.27|4337.24|4336.64|48
1646390090000|2022-03-04 10:34:50|4337.37|4336.77|4336.62|4336.02|4337.62|4337.02|4336.62|4336.02|19
1646390100000|2022-03-04 10:35:00|4336.49|4335.89|4336.62|4336.02|4336.62|4336.02|4336.37|4335.77|35
1646390110000|2022-03-04 10:35:10|4336.74|4336.14|4335.99|4335.39|4336.87|4336.27|4335.62|4335.02|82
1646390120000|2022-03-04 10:35:20|4335.87|4335.27|4335.87|4335.27|4335.87|4335.27|4335.49|4334.89|95
1646390130000|2022-03-04 10:35:30|4335.74|4335.14|4335.37|4334.77|4335.87|4335.27|4335.12|4334.52|82
1646390140000|2022-03-04 10:35:40|4335.74|4335.14|4334.99|4334.39|4335.74|4335.14|4334.87|4334.27|56
1646390150000|2022-03-04 10:35:50|4334.87|4334.27|4334.99|4334.39|4334.99|4334.39|4334.62|4334.02|59
1646390160000|2022-03-04 10:36:00|4335.62|4335.02|4335.37|4334.77|4335.74|4335.14|4334.87|4334.27|65
1646390170000|2022-03-04 10:36:10|4335.49|4334.89|4336.37|4335.77|4336.37|4335.77|4335.49|4334.89|39
1646390180000|2022-03-04 10:36:20|4336.12|4335.52|4335.49|4334.89|4336.49|4335.89|4335.49|4334.89|63
1646390190000|2022-03-04 10:36:30|4335.12|4334.52|4336.12|4335.52|4336.37|4335.77|4335.12|4334.52|78
1646390200000|2022-03-04 10:36:40|4335.87|4335.27|4334.87|4334.27|4335.87|4335.27|4334.87|4334.27|15
1646390210000|2022-03-04 10:36:50|4334.99|4334.39|4335.49|4334.89|4335.49|4334.89|4334.99|4334.39|13
1646390220000|2022-03-04 10:37:00|4335.37|4334.77|4335.24|4334.64|4335.49|4334.89|4335.12|4334.52|29
1646390230000|2022-03-04 10:37:10|4335.49|4334.89|4336.24|4335.64|4336.49|4335.89|4335.37|4334.77|108
1646390240000|2022-03-04 10:37:20|4335.87|4335.27|4336.87|4336.27|4336.87|4336.27|4334.62|4334.02|134
1646390250000|2022-03-04 10:37:30|4336.74|4336.14|4336.12|4335.52|4336.87|4336.27|4335.87|4335.27|52
1646390260000|2022-03-04 10:37:40|4336.24|4335.64|4335.99|4335.39|4336.87|4336.27|4335.99|4335.39|63
1646390270000|2022-03-04 10:37:50|4335.74|4335.14|4335.24|4334.64|4335.74|4335.14|4334.99|4334.39|44
1646390280000|2022-03-04 10:38:00|4335.49|4334.89|4335.74|4335.14|4336.12|4335.52|4335.49|4334.89|62
1646390290000|2022-03-04 10:38:10|4335.99|4335.39|4335.49|4334.89|4336.12|4335.52|4335.49|4334.89|41
1646390300000|2022-03-04 10:38:20|4335.62|4335.02|4334.99|4334.39|4335.99|4335.39|4334.99|4334.39|71
1646390310000|2022-03-04 10:38:30|4334.74|4334.14|4335.74|4335.14|4335.99|4335.39|4334.62|4334.02|84
1646390320000|2022-03-04 10:38:40|4335.87|4335.27|4335.74|4335.14|4336.12|4335.52|4335.37|4334.77|17
1646390330000|2022-03-04 10:38:50|4335.62|4335.02|4335.37|4334.77|4335.74|4335.14|4335.37|4334.77|22
1646390340000|2022-03-04 10:39:00|4334.99|4334.39|4334.74|4334.14|4335.37|4334.77|4334.49|4333.89|24
1646390350000|2022-03-04 10:39:10|4334.87|4334.27|4335.24|4334.64|4335.49|4334.89|4334.74|4334.14|46
1646390360000|2022-03-04 10:39:20|4335.49|4334.89|4335.24|4334.64|4335.49|4334.89|4335.12|4334.52|7
1646390370000|2022-03-04 10:39:30|4335.37|4334.77|4335.24|4334.64|4335.49|4334.89|4335.12|4334.52|22
1646390380000|2022-03-04 10:39:40|4335.12|4334.52|4334.99|4334.39|4335.24|4334.64|4334.62|4334.02|47
1646390390000|2022-03-04 10:39:50|4334.87|4334.27|4334.87|4334.27|4335.49|4334.89|4334.87|4334.27|38
1646390400000|2022-03-04 10:40:00|4335.12|4334.52|4334.62|4334.02|4335.37|4334.77|4334.37|4333.77|29
1646390410000|2022-03-04 10:40:10|4334.49|4333.89|4333.99|4333.39|4334.49|4333.89|4333.87|4333.27|71
1646390420000|2022-03-04 10:40:20|4333.87|4333.27|4334.24|4333.64|4334.62|4334.02|4333.87|4333.27|32
1646390430000|2022-03-04 10:40:30|4334.12|4333.52|4334.37|4333.77|4334.37|4333.77|4333.87|4333.27|18
1646390440000|2022-03-04 10:40:40|4334.24|4333.64|4333.37|4332.77|4334.37|4333.77|4333.37|4332.77|30
1646390450000|2022-03-04 10:40:50|4332.99|4332.39|4334.12|4333.52|4334.12|4333.52|4332.99|4332.39|114
1646390460000|2022-03-04 10:41:00|4334.49|4333.89|4333.74|4333.14|4334.49|4333.89|4333.74|4333.14|15
1646390470000|2022-03-04 10:41:10|4333.87|4333.27|4333.37|4332.77|4333.87|4333.27|4333.37|4332.77|50
1646390480000|2022-03-04 10:41:20|4333.62|4333.02|4334.24|4333.64|4334.24|4333.64|4333.37|4332.77|17
1646390490000|2022-03-04 10:41:30|4334.37|4333.77|4334.24|4333.64|4334.37|4333.77|4333.87|4333.27|9
1646390500000|2022-03-04 10:41:40|4334.37|4333.77|4334.24|4333.64|4334.37|4333.77|4334.24|4333.64|23
1646390510000|2022-03-04 10:41:50|4334.12|4333.52|4334.49|4333.89|4334.49|4333.89|4334.12|4333.52|4
1646390520000|2022-03-04 10:42:00|4334.37|4333.77|4335.49|4334.89|4335.62|4335.02|4334.24|4333.64|89
1646390530000|2022-03-04 10:42:10|4335.62|4335.02|4335.87|4335.27|4336.12|4335.52|4335.24|4334.64|60
1646390540000|2022-03-04 10:42:20|4335.62|4335.02|4335.12|4334.52|4335.87|4335.27|4335.12|4334.52|31
1646390550000|2022-03-04 10:42:30|4335.37|4334.77|4334.24|4333.64|4335.37|4334.77|4334.24|4333.64|108
1646390560000|2022-03-04 10:42:40|4334.37|4333.77|4334.99|4334.39|4334.99|4334.39|4334.37|4333.77|66
1646390570000|2022-03-04 10:42:50|4334.87|4334.27|4334.74|4334.14|4335.12|4334.52|4334.62|4334.02|58
1646390580000|2022-03-04 10:43:00|4334.99|4334.39|4335.49|4334.89|4335.62|4335.02|4334.87|4334.27|80
1646390590000|2022-03-04 10:43:10|4335.37|4334.77|4335.24|4334.64|4335.37|4334.77|4334.49|4333.89|32
1646390600000|2022-03-04 10:43:20|4335.12|4334.52|4334.62|4334.02|4335.24|4334.64|4334.62|4334.02|61
1646390610000|2022-03-04 10:43:30|4334.37|4333.77|4333.62|4333.02|4334.62|4334.02|4333.62|4333.02|60
1646390620000|2022-03-04 10:43:40|4333.37|4332.77|4333.62|4333.02|4333.62|4333.02|4333.37|4332.77|39
1646390630000|2022-03-04 10:43:50|4333.49|4332.89|4334.24|4333.64|4334.62|4334.02|4333.49|4332.89|23
1646390640000|2022-03-04 10:44:00|4334.37|4333.77|4334.12|4333.52|4334.37|4333.77|4333.87|4333.27|69
1646390650000|2022-03-04 10:44:10|4333.87|4333.27|4334.37|4333.77|4334.37|4333.77|4333.87|4333.27|45
1646390660000|2022-03-04 10:44:20|4334.24|4333.64|4334.37|4333.77|4334.37|4333.77|4334.12|4333.52|25
1646390670000|2022-03-04 10:44:30|4334.24|4333.64|4333.62|4333.02|4334.24|4333.64|4333.62|4333.02|31
1646390680000|2022-03-04 10:44:40|4333.37|4332.77|4332.37|4331.77|4333.62|4333.02|4331.87|4331.27|262
1646390690000|2022-03-04 10:44:50|4332.24|4331.64|4332.24|4331.64|4332.37|4331.77|4331.87|4331.27|59
1646390700000|2022-03-04 10:45:00|4332.37|4331.77|4331.99|4331.39|4332.87|4332.27|4331.99|4331.39|49
1646390710000|2022-03-04 10:45:10|4331.74|4331.14|4331.62|4331.02|4332.12|4331.52|4331.37|4330.77|69
1646390720000|2022-03-04 10:45:20|4331.37|4330.77|4331.87|4331.27|4331.87|4331.27|4330.99|4330.39|52
1646390730000|2022-03-04 10:45:30|4331.74|4331.14|4332.24|4331.64|4332.49|4331.89|4331.74|4331.14|52
1646390740000|2022-03-04 10:45:40|4332.12|4331.52|4331.62|4331.02|4332.37|4331.77|4330.99|4330.39|60
1646390750000|2022-03-04 10:45:50|4331.49|4330.89|4331.12|4330.52|4331.49|4330.89|4330.87|4330.27|64
1646390760000|2022-03-04 10:46:00|4331.37|4330.77|4330.74|4330.14|4331.62|4331.02|4330.62|4330.02|139
1646390770000|2022-03-04 10:46:10|4330.87|4330.27|4331.24|4330.64|4331.74|4331.14|4330.62|4330.02|86
1646390780000|2022-03-04 10:46:20|4331.37|4330.77|4331.62|4331.02|4331.62|4331.02|4331.12|4330.52|31
1646390790000|2022-03-04 10:46:30|4331.49|4330.89|4331.37|4330.77|4331.62|4331.02|4330.87|4330.27|66
1646390800000|2022-03-04 10:46:40|4331.74|4331.14|4331.62|4331.02|4331.74|4331.14|4330.99|4330.39|54
1646390810000|2022-03-04 10:46:50|4331.74|4331.14|4331.62|4331.02|4331.87|4331.27|4331.62|4331.02|22
1646390820000|2022-03-04 10:47:00|4331.24|4330.64|4330.74|4330.14|4331.24|4330.64|4330.49|4329.89|70
1646390830000|2022-03-04 10:47:10|4330.62|4330.02|4329.99|4329.39|4330.62|4330.02|4329.87|4329.27|51
1646390840000|2022-03-04 10:47:20|4329.87|4329.27|4329.62|4329.02|4330.24|4329.64|4329.24|4328.64|59
1646390850000|2022-03-04 10:47:30|4329.87|4329.27|4330.12|4329.52|4330.12|4329.52|4329.24|4328.64|47
1646390860000|2022-03-04 10:47:40|4330.62|4330.02|4330.62|4330.02|4331.37|4330.77|4330.62|4330.02|48
1646390870000|2022-03-04 10:47:50|4330.49|4329.89|4330.62|4330.02|4330.87|4330.27|4330.37|4329.77|12
1646390880000|2022-03-04 10:48:00|4330.74|4330.14|4330.87|4330.27|4330.99|4330.39|4330.49|4329.89|34
1646390890000|2022-03-04 10:48:10|4330.24|4329.64|4330.74|4330.14|4330.87|4330.27|4330.24|4329.64|31
1646390900000|2022-03-04 10:48:20|4330.99|4330.39|4331.62|4331.02|4331.62|4331.02|4330.87|4330.27|23
1646390910000|2022-03-04 10:48:30|4331.49|4330.89|4331.62|4331.02|4331.62|4331.02|4330.87|4330.27|27
1646390920000|2022-03-04 10:48:40|4331.37|4330.77|4331.87|4331.27|4331.99|4331.39|4331.12|4330.52|38
1646390930000|2022-03-04 10:48:50|4332.12|4331.52|4332.24|4331.64|4332.24|4331.64|4332.12|4331.52|16
1646390940000|2022-03-04 10:49:00|4332.37|4331.77|4332.37|4331.77|4332.62|4332.02|4332.37|4331.77|22
1646390950000|2022-03-04 10:49:10|4332.62|4332.02|4332.49|4331.89|4332.87|4332.27|4332.37|4331.77|126
1646390960000|2022-03-04 10:49:20|4332.62|4332.02|4332.12|4331.52|4332.62|4332.02|4331.99|4331.39|50
1646390970000|2022-03-04 10:49:30|4332.24|4331.64|4331.87|4331.27|4332.62|4332.02|4331.62|4331.02|40
1646390980000|2022-03-04 10:49:40|4332.24|4331.64|4331.49|4330.89|4332.24|4331.64|4331.49|4330.89|34
1646390990000|2022-03-04 10:49:50|4331.37|4330.77|4331.62|4331.02|4331.87|4331.27|4331.37|4330.77|19
1646391000000|2022-03-04 10:50:00|4331.49|4330.89|4331.62|4331.02|4331.62|4331.02|4330.99|4330.39|24
1646391010000|2022-03-04 10:50:10|4332.12|4331.52|4331.49|4330.89|4332.62|4332.02|4331.49|4330.89|45
1646391020000|2022-03-04 10:50:20|4331.87|4331.27|4332.24|4331.64|4332.37|4331.77|4331.74|4331.14|66
1646391030000|2022-03-04 10:50:30|4332.12|4331.52|4332.12|4331.52|4332.74|4332.14|4331.62|4331.02|120
1646391040000|2022-03-04 10:50:40|4331.99|4331.39|4330.87|4330.27|4331.99|4331.39|4330.87|4330.27|41
1646391050000|2022-03-04 10:50:50|4330.74|4330.14|4330.62|4330.02|4331.37|4330.77|4330.49|4329.89|66
1646391060000|2022-03-04 10:51:00|4330.37|4329.77|4329.37|4328.77|4330.37|4329.77|4329.12|4328.52|52
1646391070000|2022-03-04 10:51:10|4329.49|4328.89|4329.62|4329.02|4330.12|4329.52|4329.37|4328.77|57
1646391080000|2022-03-04 10:51:20|4329.49|4328.89|4330.12|4329.52|4330.12|4329.52|4329.49|4328.89|74
1646391090000|2022-03-04 10:51:30|4329.87|4329.27|4329.62|4329.02|4330.12|4329.52|4329.49|4328.89|31
1646391100000|2022-03-04 10:51:40|4329.74|4329.14|4329.74|4329.14|4329.99|4329.39|4329.74|4329.14|4
1646391110000|2022-03-04 10:51:50|4329.62|4329.02|4329.87|4329.27|4329.99|4329.39|4329.24|4328.64|60
1646391120000|2022-03-04 10:52:00|4330.37|4329.77|4329.74|4329.14|4330.37|4329.77|4329.12|4328.52|111
1646391130000|2022-03-04 10:52:10|4329.62|4329.02|4329.24|4328.64|4329.74|4329.14|4329.24|4328.64|24
1646391140000|2022-03-04 10:52:20|4329.12|4328.52|4330.24|4329.64|4330.24|4329.64|4329.12|4328.52|56
1646391150000|2022-03-04 10:52:30|4329.99|4329.39|4330.24|4329.64|4330.24|4329.64|4329.74|4329.14|9
1646391160000|2022-03-04 10:52:40|4330.12|4329.52|4330.37|4329.77|4330.49|4329.89|4329.99|4329.39|27
1646391170000|2022-03-04 10:52:50|4330.49|4329.89|4330.49|4329.89|4330.74|4330.14|4330.49|4329.89|49
1646391180000|2022-03-04 10:53:00|4330.37|4329.77|4330.74|4330.14|4330.87|4330.27|4330.37|4329.77|45
1646391190000|2022-03-04 10:53:10|4330.87|4330.27|4330.74|4330.14|4331.12|4330.52|4330.49|4329.89|19
1646391200000|2022-03-04 10:53:20|4330.87|4330.27|4331.62|4331.02|4331.62|4331.02|4330.87|4330.27|27
1646391210000|2022-03-04 10:53:30|4331.49|4330.89|4329.62|4329.02|4331.49|4330.89|4329.49|4328.89|170
1646391220000|2022-03-04 10:53:40|4329.49|4328.89|4328.37|4327.77|4329.49|4328.89|4327.99|4327.39|201
1646391230000|2022-03-04 10:53:50|4328.49|4327.89|4328.37|4327.77|4328.74|4328.14|4328.12|4327.52|55
1646391240000|2022-03-04 10:54:00|4328.12|4327.52|4328.24|4327.64|4328.49|4327.89|4327.99|4327.39|27
1646391250000|2022-03-04 10:54:10|4328.49|4327.89|4327.74|4327.14|4328.49|4327.89|4327.62|4327.02|43
1646391260000|2022-03-04 10:54:20|4327.62|4327.02|4327.74|4327.14|4327.99|4327.39|4327.37|4326.77|23
1646391270000|2022-03-04 10:54:30|4327.62|4327.02|4327.24|4326.64|4327.62|4327.02|4326.74|4326.14|69
1646391280000|2022-03-04 10:54:40|4327.49|4326.89|4326.87|4326.27|4327.49|4326.89|4326.87|4326.27|81
1646391290000|2022-03-04 10:54:50|4326.62|4326.02|4326.12|4325.52|4326.74|4326.14|4325.87|4325.27|113
1646391300000|2022-03-04 10:55:00|4325.74|4325.14|4325.62|4325.02|4325.99|4325.39|4325.37|4324.77|119
1646391310000|2022-03-04 10:55:10|4325.37|4324.77|4325.87|4325.27|4325.99|4325.39|4325.37|4324.77|77
1646391320000|2022-03-04 10:55:20|4325.99|4325.39|4326.87|4326.27|4326.87|4326.27|4325.87|4325.27|114
1646391330000|2022-03-04 10:55:30|4326.99|4326.39|4326.99|4326.39|4327.74|4327.14|4326.87|4326.27|55
1646391340000|2022-03-04 10:55:40|4326.87|4326.27|4326.49|4325.89|4327.37|4326.77|4326.37|4325.77|63
1646391350000|2022-03-04 10:55:50|4326.62|4326.02|4326.87|4326.27|4327.37|4326.77|4326.62|4326.02|64
1646391360000|2022-03-04 10:56:00|4326.62|4326.02|4326.87|4326.27|4327.99|4327.39|4326.62|4326.02|136
1646391370000|2022-03-04 10:56:10|4326.49|4325.89|4326.62|4326.02|4326.87|4326.27|4326.49|4325.89|40
1646391380000|2022-03-04 10:56:20|4326.12|4325.52|4325.37|4324.77|4326.74|4326.14|4325.12|4324.52|195
1646391390000|2022-03-04 10:56:30|4325.12|4324.52|4324.74|4324.14|4325.24|4324.64|4324.49|4323.89|107
1646391400000|2022-03-04 10:56:40|4324.37|4323.77|4324.74|4324.14|4324.74|4324.14|4324.12|4323.52|76
1646391410000|2022-03-04 10:56:50|4324.62|4324.02|4326.24|4325.64|4326.24|4325.64|4324.62|4324.02|41
1646391420000|2022-03-04 10:57:00|4326.12|4325.52|4328.37|4327.77|4328.37|4327.77|4326.12|4325.52|125
1646391430000|2022-03-04 10:57:10|4328.49|4327.89|4328.99|4328.39|4329.24|4328.64|4328.49|4327.89|118
1646391440000|2022-03-04 10:57:20|4328.87|4328.27|4327.87|4327.27|4328.99|4328.39|4327.74|4327.14|24
1646391450000|2022-03-04 10:57:30|4328.37|4327.77|4328.62|4328.02|4328.62|4328.02|4327.74|4327.14|36
1646391460000|2022-03-04 10:57:40|4328.37|4327.77|4328.37|4327.77|4329.37|4328.77|4328.24|4327.64|168
1646391470000|2022-03-04 10:57:50|4328.87|4328.27|4328.24|4327.64|4328.99|4328.39|4328.24|4327.64|32
1646391480000|2022-03-04 10:58:00|4327.99|4327.39|4327.87|4327.27|4327.99|4327.39|4327.37|4326.77|69
1646391490000|2022-03-04 10:58:10|4328.37|4327.77|4328.37|4327.77|4328.49|4327.89|4327.87|4327.27|42
1646391500000|2022-03-04 10:58:20|4328.24|4327.64|4328.87|4328.27|4328.87|4328.27|4328.12|4327.52|58
1646391510000|2022-03-04 10:58:30|4329.12|4328.52|4329.62|4329.02|4329.62|4329.02|4329.12|4328.52|34
1646391520000|2022-03-04 10:58:40|4329.74|4329.14|4329.49|4328.89|4330.49|4329.89|4329.49|4328.89|84
1646391530000|2022-03-04 10:58:50|4329.37|4328.77|4329.12|4328.52|4329.49|4328.89|4328.49|4327.89|34
1646391540000|2022-03-04 10:59:00|4328.74|4328.14|4327.37|4326.77|4328.99|4328.39|4327.37|4326.77|49
1646391550000|2022-03-04 10:59:10|4326.74|4326.14|4326.24|4325.64|4326.99|4326.39|4325.87|4325.27|138
1646391560000|2022-03-04 10:59:20|4326.49|4325.89|4326.87|4326.27|4326.87|4326.27|4325.62|4325.02|47
1646391570000|2022-03-04 10:59:30|4326.74|4326.14|4327.12|4326.52|4327.12|4326.52|4326.24|4325.64|32
1646391580000|2022-03-04 10:59:40|4327.24|4326.64|4325.87|4325.27|4327.24|4326.64|4325.74|4325.14|31
1646391590000|2022-03-04 10:59:50|4325.74|4325.14|4325.74|4325.14|4325.87|4325.27|4325.37|4324.77|29
1646391600000|2022-03-04 11:00:00|4325.87|4325.27|4325.74|4325.14|4326.87|4326.27|4325.74|4325.14|157
1646391610000|2022-03-04 11:00:10|4325.87|4325.27|4324.74|4324.14|4325.87|4325.27|4324.37|4323.77|74
1646391620000|2022-03-04 11:00:20|4324.62|4324.02|4325.24|4324.64|4325.37|4324.77|4324.24|4323.64|104
1646391630000|2022-03-04 11:00:30|4325.37|4324.77|4325.49|4324.89|4325.62|4325.02|4324.99|4324.39|94
1646391640000|2022-03-04 11:00:40|4325.24|4324.64|4326.24|4325.64|4326.37|4325.77|4325.24|4324.64|123
1646391650000|2022-03-04 11:00:50|4325.87|4325.27|4326.99|4326.39|4327.37|4326.77|4325.87|4325.27|75
1646391660000|2022-03-04 11:01:00|4327.12|4326.52|4327.99|4327.39|4327.99|4327.39|4327.12|4326.52|39
1646391670000|2022-03-04 11:01:10|4327.87|4327.27|4327.24|4326.64|4327.99|4327.39|4326.99|4326.39|11
1646391680000|2022-03-04 11:01:20|4326.99|4326.39|4326.74|4326.14|4327.87|4327.27|4326.74|4326.14|23
1646391690000|2022-03-04 11:01:30|4326.99|4326.39|4326.62|4326.02|4326.99|4326.39|4326.37|4325.77|32
1646391700000|2022-03-04 11:01:40|4326.87|4326.27|4326.74|4326.14|4326.87|4326.27|4326.62|4326.02|16
1646391710000|2022-03-04 11:01:50|4326.49|4325.89|4326.74|4326.14|4326.74|4326.14|4325.99|4325.39|43
1646391720000|2022-03-04 11:02:00|4326.87|4326.27|4327.62|4327.02|4327.62|4327.02|4326.37|4325.77|53
1646391730000|2022-03-04 11:02:10|4327.37|4326.77|4327.24|4326.64|4327.62|4327.02|4327.12|4326.52|65
1646391740000|2022-03-04 11:02:20|4327.12|4326.52|4327.12|4326.52|4327.49|4326.89|4326.99|4326.39|23
1646391750000|2022-03-04 11:02:30|4327.24|4326.64|4327.24|4326.64|4327.87|4327.27|4327.12|4326.52|25
1646391760000|2022-03-04 11:02:40|4327.37|4326.77|4326.37|4325.77|4327.37|4326.77|4326.37|4325.77|32
1646391770000|2022-03-04 11:02:50|4326.49|4325.89|4326.12|4325.52|4326.49|4325.89|4325.87|4325.27|42
1646391780000|2022-03-04 11:03:00|4326.24|4325.64|4325.99|4325.39|4326.99|4326.39|4325.99|4325.39|75
1646391790000|2022-03-04 11:03:10|4325.87|4325.27|4324.49|4323.89|4325.87|4325.27|4324.49|4323.89|73
1646391800000|2022-03-04 11:03:20|4324.37|4323.77|4322.62|4322.02|4324.62|4324.02|4322.62|4322.02|190
1646391810000|2022-03-04 11:03:30|4322.74|4322.14|4322.99|4322.39|4323.62|4323.02|4322.37|4321.77|268
1646391820000|2022-03-04 11:03:40|4323.49|4322.89|4324.99|4324.39|4324.99|4324.39|4323.49|4322.89|136
1646391830000|2022-03-04 11:03:50|4324.74|4324.14|4325.37|4324.77|4325.37|4324.77|4324.74|4324.14|32
1646391840000|2022-03-04 11:04:00|4325.49|4324.89|4325.49|4324.89|4326.12|4325.52|4325.37|4324.77|86
1646391850000|2022-03-04 11:04:10|4325.62|4325.02|4324.74|4324.14|4326.74|4326.14|4324.74|4324.14|200
1646391860000|2022-03-04 11:04:20|4325.37|4324.77|4326.24|4325.64|4326.49|4325.89|4325.37|4324.77|40
1646391870000|2022-03-04 11:04:30|4326.37|4325.77|4326.87|4326.27|4326.87|4326.27|4326.24|4325.64|24
1646391880000|2022-03-04 11:04:40|4326.74|4326.14|4326.87|4326.27|4326.87|4326.27|4326.24|4325.64|30
1646391890000|2022-03-04 11:04:50|4327.24|4326.64|4327.24|4326.64|4327.49|4326.89|4326.99|4326.39|29
1646391900000|2022-03-04 11:05:00|4326.99|4326.39|4327.24|4326.64|4327.24|4326.64|4326.74|4326.14|46
1646391910000|2022-03-04 11:05:10|4326.99|4326.39|4327.74|4327.14|4327.74|4327.14|4326.99|4326.39|45
1646391920000|2022-03-04 11:05:20|4328.12|4327.52|4326.49|4325.89|4328.24|4327.64|4326.49|4325.89|76
1646391930000|2022-03-04 11:05:30|4326.24|4325.64|4327.37|4326.77|4327.37|4326.77|4326.24|4325.64|37
1646391940000|2022-03-04 11:05:40|4327.12|4326.52|4325.99|4325.39|4327.12|4326.52|4325.62|4325.02|74
1646391950000|2022-03-04 11:05:50|4325.87|4325.27|4326.24|4325.64|4326.49|4325.89|4325.87|4325.27|29
1646391960000|2022-03-04 11:06:00|4325.87|4325.27|4325.12|4324.52|4326.24|4325.64|4324.99|4324.39|70
1646391970000|2022-03-04 11:06:10|4325.37|4324.77|4325.49|4324.89|4325.74|4325.14|4325.24|4324.64|25
1646391980000|2022-03-04 11:06:20|4326.62|4326.02|4326.99|4326.39|4327.24|4326.64|4326.49|4325.89|61
1646391990000|2022-03-04 11:06:30|4327.49|4326.89|4327.87|4327.27|4327.99|4327.39|4326.99|4326.39|85
1646392000000|2022-03-04 11:06:40|4327.62|4327.02|4328.12|4327.52|4328.12|4327.52|4327.62|4327.02|55
1646392010000|2022-03-04 11:06:50|4328.49|4327.89|4327.87|4327.27|4328.49|4327.89|4327.12|4326.52|72
1646392020000|2022-03-04 11:07:00|4327.74|4327.14|4327.62|4327.02|4327.87|4327.27|4327.24|4326.64|42
1646392030000|2022-03-04 11:07:10|4327.74|4327.14|4327.62|4327.02|4328.24|4327.64|4327.62|4327.02|17
1646392040000|2022-03-04 11:07:20|4327.99|4327.39|4327.99|4327.39|4327.99|4327.39|4327.62|4327.02|51
1646392050000|2022-03-04 11:07:30|4327.62|4327.02|4328.24|4327.64|4328.37|4327.77|4327.12|4326.52|56
1646392060000|2022-03-04 11:07:40|4328.12|4327.52|4328.74|4328.14|4328.74|4328.14|4327.74|4327.14|21
1646392070000|2022-03-04 11:07:50|4329.12|4328.52|4329.24|4328.64|4329.24|4328.64|4328.74|4328.14|45
1646392080000|2022-03-04 11:08:00|4329.37|4328.77|4329.87|4329.27|4330.37|4329.77|4329.37|4328.77|174
1646392090000|2022-03-04 11:08:10|4329.99|4329.39|4329.99|4329.39|4330.49|4329.89|4329.87|4329.27|37
1646392100000|2022-03-04 11:08:20|4330.12|4329.52|4330.87|4330.27|4330.87|4330.27|4330.12|4329.52|20
1646392110000|2022-03-04 11:08:30|4330.74|4330.14|4329.74|4329.14|4330.74|4330.14|4329.74|4329.14|46
1646392120000|2022-03-04 11:08:40|4329.62|4329.02|4328.24|4327.64|4329.62|4329.02|4328.12|4327.52|135
1646392130000|2022-03-04 11:08:50|4328.37|4327.77|4328.62|4328.02|4328.62|4328.02|4328.12|4327.52|63
1646392140000|2022-03-04 11:09:00|4328.49|4327.89|4329.37|4328.77|4329.37|4328.77|4328.24|4327.64|46
1646392150000|2022-03-04 11:09:10|4329.62|4329.02|4329.87|4329.27|4329.99|4329.39|4329.12|4328.52|60
1646392160000|2022-03-04 11:09:20|4329.74|4329.14|4329.24|4328.64|4329.87|4329.27|4328.99|4328.39|31
1646392170000|2022-03-04 11:09:30|4329.12|4328.52|4329.74|4329.14|4329.87|4329.27|4328.99|4328.39|30
1646392180000|2022-03-04 11:09:40|4329.87|4329.27|4330.49|4329.89|4330.49|4329.89|4329.74|4329.14|10
1646392190000|2022-03-04 11:09:50|4330.24|4329.64|4330.12|4329.52|4330.49|4329.89|4329.62|4329.02|52
1646392200000|2022-03-04 11:10:00|4329.62|4329.02|4330.12|4329.52|4330.37|4329.77|4328.99|4328.39|41
1646392210000|2022-03-04 11:10:10|4330.24|4329.64|4329.24|4328.64|4330.24|4329.64|4329.12|4328.52|17
1646392220000|2022-03-04 11:10:20|4329.37|4328.77|4329.24|4328.64|4329.49|4328.89|4328.99|4328.39|47
1646392230000|2022-03-04 11:10:30|4329.37|4328.77|4328.74|4328.14|4329.49|4328.89|4328.74|4328.14|16
1646392240000|2022-03-04 11:10:40|4328.87|4328.27|4328.74|4328.14|4328.87|4328.27|4328.37|4327.77|34
1646392250000|2022-03-04 11:10:50|4328.87|4328.27|4329.74|4329.14|4329.87|4329.27|4328.74|4328.14|24
1646392260000|2022-03-04 11:11:00|4329.37|4328.77|4328.99|4328.39|4329.37|4328.77|4328.87|4328.27|43
1646392270000|2022-03-04 11:11:10|4329.12|4328.52|4329.62|4329.02|4329.62|4329.02|4328.87|4328.27|14
1646392280000|2022-03-04 11:11:20|4329.49|4328.89|4328.37|4327.77|4329.62|4329.02|4328.24|4327.64|78
1646392290000|2022-03-04 11:11:30|4328.62|4328.02|4328.74|4328.14|4329.87|4329.27|4328.62|4328.02|55
1646392300000|2022-03-04 11:11:40|4328.62|4328.02|4328.49|4327.89|4329.12|4328.52|4328.49|4327.89|43
1646392310000|2022-03-04 11:11:50|4328.62|4328.02|4327.87|4327.27|4328.62|4328.02|4327.74|4327.14|35
1646392320000|2022-03-04 11:12:00|4327.62|4327.02|4327.62|4327.02|4327.87|4327.27|4327.24|4326.64|82
1646392330000|2022-03-04 11:12:10|4327.49|4326.89|4328.99|4328.39|4329.24|4328.64|4327.49|4326.89|92
1646392340000|2022-03-04 11:12:20|4328.87|4328.27|4328.87|4328.27|4328.99|4328.39|4328.49|4327.89|27
1646392350000|2022-03-04 11:12:30|4328.62|4328.02|4328.24|4327.64|4328.74|4328.14|4327.87|4327.27|29
1646392360000|2022-03-04 11:12:40|4328.37|4327.77|4327.62|4327.02|4328.37|4327.77|4327.37|4326.77|29
1646392370000|2022-03-04 11:12:50|4327.74|4327.14|4326.37|4325.77|4327.74|4327.14|4326.37|4325.77|90
1646392380000|2022-03-04 11:13:00|4326.49|4325.89|4326.24|4325.64|4326.99|4326.39|4326.24|4325.64|84
1646392390000|2022-03-04 11:13:10|4326.37|4325.77|4325.87|4325.27|4327.49|4326.89|4325.87|4325.27|137
1646392400000|2022-03-04 11:13:20|4325.99|4325.39|4326.87|4326.27|4326.87|4326.27|4325.74|4325.14|41
1646392410000|2022-03-04 11:13:30|4326.62|4326.02|4326.62|4326.02|4326.99|4326.39|4326.37|4325.77|39
1646392420000|2022-03-04 11:13:40|4326.74|4326.14|4326.24|4325.64|4326.99|4326.39|4326.24|4325.64|42
1646392430000|2022-03-04 11:13:50|4326.12|4325.52|4325.62|4325.02|4326.12|4325.52|4325.62|4325.02|36
1646392440000|2022-03-04 11:14:00|4325.49|4324.89|4324.87|4324.27|4325.74|4325.14|4324.87|4324.27|62
1646392450000|2022-03-04 11:14:10|4325.74|4325.14|4324.87|4324.27|4325.74|4325.14|4324.87|4324.27|61
1646392460000|2022-03-04 11:14:20|4324.99|4324.39|4325.12|4324.52|4325.62|4325.02|4324.99|4324.39|78
1646392470000|2022-03-04 11:14:30|4324.99|4324.39|4323.87|4323.27|4324.99|4324.39|4323.87|4323.27|111
1646392480000|2022-03-04 11:14:40|4324.12|4323.52|4323.37|4322.77|4324.12|4323.52|4323.37|4322.77|66
1646392490000|2022-03-04 11:14:50|4323.49|4322.89|4323.74|4323.14|4323.87|4323.27|4323.37|4322.77|54
1646392500000|2022-03-04 11:15:00|4323.87|4323.27|4324.12|4323.52|4324.62|4324.02|4323.37|4322.77|36
1646392510000|2022-03-04 11:15:10|4324.37|4323.77|4323.74|4323.14|4324.62|4324.02|4323.62|4323.02|56
1646392520000|2022-03-04 11:15:20|4323.62|4323.02|4325.12|4324.52|4325.24|4324.64|4323.62|4323.02|72
1646392530000|2022-03-04 11:15:30|4325.24|4324.64|4323.99|4323.39|4325.37|4324.77|4323.99|4323.39|71
1646392540000|2022-03-04 11:15:40|4323.87|4323.27|4323.12|4322.52|4323.87|4323.27|4322.99|4322.39|86
1646392550000|2022-03-04 11:15:50|4323.24|4322.64|4323.87|4323.27|4323.99|4323.39|4323.24|4322.64|29
1646392560000|2022-03-04 11:16:00|4323.74|4323.14|4324.12|4323.52|4324.37|4323.77|4323.62|4323.02|34
1646392570000|2022-03-04 11:16:10|4323.87|4323.27|4325.37|4324.77|4325.37|4324.77|4323.87|4323.27|44
1646392580000|2022-03-04 11:16:20|4325.24|4324.64|4325.49|4324.89|4325.62|4325.02|4325.24|4324.64|19
1646392590000|2022-03-04 11:16:30|4325.12|4324.52|4325.12|4324.52|4325.12|4324.52|4324.74|4324.14|32
1646392600000|2022-03-04 11:16:40|4324.87|4324.27|4325.49|4324.89|4325.62|4325.02|4324.87|4324.27|27
1646392610000|2022-03-04 11:16:50|4325.24|4324.64|4324.87|4324.27|4325.24|4324.64|4324.62|4324.02|23
1646392620000|2022-03-04 11:17:00|4324.62|4324.02|4323.62|4323.02|4324.62|4324.02|4323.37|4322.77|137
1646392630000|2022-03-04 11:17:10|4323.24|4322.64|4323.49|4322.89|4323.74|4323.14|4322.87|4322.27|101
1646392640000|2022-03-04 11:17:20|4323.37|4322.77|4323.12|4322.52|4323.74|4323.14|4322.99|4322.39|52
1646392650000|2022-03-04 11:17:30|4322.99|4322.39|4322.74|4322.14|4322.99|4322.39|4322.37|4321.77|64
1646392660000|2022-03-04 11:17:40|4322.49|4321.89|4321.87|4321.27|4322.62|4322.02|4321.87|4321.27|85
1646392670000|2022-03-04 11:17:50|4321.62|4321.02|4321.74|4321.14|4322.12|4321.52|4321.49|4320.89|297
1646392680000|2022-03-04 11:18:00|4321.62|4321.02|4321.62|4321.02|4321.74|4321.14|4320.87|4320.27|174
1646392690000|2022-03-04 11:18:10|4321.37|4320.77|4321.37|4320.77|4321.62|4321.02|4321.24|4320.64|59
1646392700000|2022-03-04 11:18:20|4321.24|4320.64|4321.99|4321.39|4321.99|4321.39|4321.12|4320.52|88
1646392710000|2022-03-04 11:18:30|4322.37|4321.77|4323.87|4323.27|4323.87|4323.27|4322.37|4321.77|68
1646392720000|2022-03-04 11:18:40|4323.62|4323.02|4322.49|4321.89|4323.87|4323.27|4322.37|4321.77|67
1646392730000|2022-03-04 11:18:50|4322.37|4321.77|4322.37|4321.77|4322.37|4321.77|4321.87|4321.27|56
1646392740000|2022-03-04 11:19:00|4322.62|4322.02|4322.12|4321.52|4322.87|4322.27|4322.12|4321.52|70
1646392750000|2022-03-04 11:19:10|4322.37|4321.77|4322.87|4322.27|4322.87|4322.27|4322.12|4321.52|22
1646392760000|2022-03-04 11:19:20|4322.74|4322.14|4322.49|4321.89|4322.74|4322.14|4321.99|4321.39|37
1646392770000|2022-03-04 11:19:30|4322.62|4322.02|4320.87|4320.27|4322.62|4322.02|4320.74|4320.14|187
1646392780000|2022-03-04 11:19:40|4320.74|4320.14|4321.12|4320.52|4321.12|4320.52|4320.62|4320.02|42
1646392790000|2022-03-04 11:19:50|4320.87|4320.27|4320.62|4320.02|4321.12|4320.52|4320.62|4320.02|37
1646392800000|2022-03-04 11:20:00|4320.99|4320.39|4321.87|4321.27|4321.87|4321.27|4320.99|4320.39|206
1646392810000|2022-03-04 11:20:10|4321.62|4321.02|4321.62|4321.02|4321.87|4321.27|4321.62|4321.02|70
1646392820000|2022-03-04 11:20:20|4321.74|4321.14|4320.87|4320.27|4321.87|4321.27|4320.62|4320.02|89
1646392830000|2022-03-04 11:20:30|4320.99|4320.39|4321.37|4320.77|4321.62|4321.02|4320.87|4320.27|54
1646392840000|2022-03-04 11:20:40|4321.62|4321.02|4321.74|4321.14|4321.87|4321.27|4321.37|4320.77|46
1646392850000|2022-03-04 11:20:50|4321.37|4320.77|4321.24|4320.64|4321.37|4320.77|4320.74|4320.14|107
1646392860000|2022-03-04 11:21:00|4321.12|4320.52|4321.37|4320.77|4321.37|4320.77|4320.87|4320.27|29
1646392870000|2022-03-04 11:21:10|4321.24|4320.64|4320.87|4320.27|4321.37|4320.77|4320.87|4320.27|36
1646392880000|2022-03-04 11:21:20|4320.74|4320.14|4319.37|4318.77|4320.87|4320.27|4319.37|4318.77|213
1646392890000|2022-03-04 11:21:30|4319.62|4319.02|4320.49|4319.89|4320.62|4320.02|4319.62|4319.02|84
1646392900000|2022-03-04 11:21:40|4320.37|4319.77|4319.99|4319.39|4320.49|4319.89|4319.99|4319.39|18
1646392910000|2022-03-04 11:21:50|4319.87|4319.27|4319.62|4319.02|4319.99|4319.39|4319.62|4319.02|79
1646392920000|2022-03-04 11:22:00|4319.37|4318.77|4319.49|4318.89|4319.87|4319.27|4319.37|4318.77|120
1646392930000|2022-03-04 11:22:10|4319.62|4319.02|4319.74|4319.14|4319.87|4319.27|4319.24|4318.64|171
1646392940000|2022-03-04 11:22:20|4319.62|4319.02|4319.87|4319.27|4319.87|4319.27|4319.62|4319.02|195
1646392950000|2022-03-04 11:22:30|4319.62|4319.02|4319.62|4319.02|4319.62|4319.02|4319.62|4319.02|21
1646392960000|2022-03-04 11:22:40|4319.87|4319.27|4319.87|4319.27|4319.87|4319.27|4319.74|4319.14|106
1646392970000|2022-03-04 11:22:50|4319.62|4319.02|4319.37|4318.77|4319.87|4319.27|4319.37|4318.77|39
1646392980000|2022-03-04 11:23:00|4319.49|4318.89|4322.99|4322.39|4323.37|4322.77|4319.49|4318.89|366
1646392990000|2022-03-04 11:23:10|4322.87|4322.27|4323.62|4323.02|4323.62|4323.02|4322.87|4322.27|50
1646393000000|2022-03-04 11:23:20|4323.49|4322.89|4323.24|4322.64|4323.62|4323.02|4323.12|4322.52|60
1646393010000|2022-03-04 11:23:30|4323.12|4322.52|4324.12|4323.52|4324.12|4323.52|4322.62|4322.02|134
1646393020000|2022-03-04 11:23:40|4324.37|4323.77|4324.99|4324.39|4325.24|4324.64|4324.24|4323.64|220
1646393030000|2022-03-04 11:23:50|4324.87|4324.27|4324.62|4324.02|4325.37|4324.77|4324.49|4323.89|39
1646393040000|2022-03-04 11:24:00|4324.49|4323.89|4325.99|4325.39|4325.99|4325.39|4324.49|4323.89|60
1646393050000|2022-03-04 11:24:10|4325.87|4325.27|4325.62|4325.02|4326.12|4325.52|4325.24|4324.64|68
1646393060000|2022-03-04 11:24:20|4325.74|4325.14|4326.12|4325.52|4326.24|4325.64|4325.62|4325.02|37
1646393070000|2022-03-04 11:24:30|4325.99|4325.39|4326.87|4326.27|4327.12|4326.52|4325.99|4325.39|97
1646393080000|2022-03-04 11:24:40|4327.12|4326.52|4327.37|4326.77|4327.87|4327.27|4326.87|4326.27|205
1646393090000|2022-03-04 11:24:50|4327.49|4326.89|4327.12|4326.52|4327.62|4327.02|4326.87|4326.27|104
1646393100000|2022-03-04 11:25:00|4327.37|4326.77|4327.24|4326.64|4327.87|4327.27|4327.24|4326.64|88
1646393110000|2022-03-04 11:25:10|4326.99|4326.39|4327.12|4326.52|4327.62|4327.02|4326.87|4326.27|71
1646393120000|2022-03-04 11:25:20|4326.99|4326.39|4327.74|4327.14|4327.74|4327.14|4326.74|4326.14|102
1646393130000|2022-03-04 11:25:30|4327.49|4326.89|4327.74|4327.14|4327.74|4327.14|4327.37|4326.77|46
1646393140000|2022-03-04 11:25:40|4327.87|4327.27|4327.87|4327.27|4328.12|4327.52|4327.74|4327.14|102
1646393150000|2022-03-04 11:25:50|4327.49|4326.89|4327.87|4327.27|4327.87|4327.27|4327.12|4326.52|102
1646393160000|2022-03-04 11:26:00|4327.62|4327.02|4327.87|4327.27|4327.99|4327.39|4327.12|4326.52|33
1646393170000|2022-03-04 11:26:10|4327.62|4327.02|4327.62|4327.02|4327.87|4327.27|4327.49|4326.89|29
1646393180000|2022-03-04 11:26:20|4327.87|4327.27|4327.87|4327.27|4327.99|4327.39|4327.87|4327.27|41
1646393190000|2022-03-04 11:26:30|4327.62|4327.02|4327.24|4326.64|4327.87|4327.27|4327.24|4326.64|61
1646393200000|2022-03-04 11:26:40|4327.37|4326.77|4326.87|4326.27|4327.37|4326.77|4326.87|4326.27|10
1646393210000|2022-03-04 11:26:50|4326.62|4326.02|4327.62|4327.02|4327.62|4327.02|4326.37|4325.77|84
1646393220000|2022-03-04 11:27:00|4327.49|4326.89|4327.37|4326.77|4327.49|4326.89|4326.99|4326.39|33
1646393230000|2022-03-04 11:27:10|4327.12|4326.52|4327.12|4326.52|4327.37|4326.77|4326.87|4326.27|55
1646393240000|2022-03-04 11:27:20|4326.99|4326.39|4327.49|4326.89|4327.87|4327.27|4326.99|4326.39|47
1646393250000|2022-03-04 11:27:30|4327.37|4326.77|4327.49|4326.89|4327.62|4327.02|4327.12|4326.52|11
1646393260000|2022-03-04 11:27:40|4327.37|4326.77|4326.62|4326.02|4327.37|4326.77|4326.37|4325.77|63
1646393270000|2022-03-04 11:27:50|4326.87|4326.27|4326.99|4326.39|4327.12|4326.52|4326.87|4326.27|27
1646393280000|2022-03-04 11:28:00|4327.12|4326.52|4327.49|4326.89|4327.87|4327.27|4326.99|4326.39|67
1646393290000|2022-03-04 11:28:10|4327.37|4326.77|4326.62|4326.02|4327.37|4326.77|4326.49|4325.89|47
1646393300000|2022-03-04 11:28:20|4326.49|4325.89|4326.37|4325.77|4326.62|4326.02|4325.99|4325.39|50
1646393310000|2022-03-04 11:28:30|4326.49|4325.89|4326.37|4325.77|4326.49|4325.89|4326.12|4325.52|54
1646393320000|2022-03-04 11:28:40|4326.24|4325.64|4327.62|4327.02|4327.87|4327.27|4326.12|4325.52|98
1646393330000|2022-03-04 11:28:50|4327.37|4326.77|4328.37|4327.77|4328.37|4327.77|4327.24|4326.64|135
1646393340000|2022-03-04 11:29:00|4328.49|4327.89|4327.37|4326.77|4328.62|4328.02|4327.37|4326.77|71
1646393350000|2022-03-04 11:29:10|4327.62|4327.02|4327.12|4326.52|4327.74|4327.14|4327.12|4326.52|42
1646393360000|2022-03-04 11:29:20|4326.87|4326.27|4326.87|4326.27|4327.12|4326.52|4326.87|4326.27|26
1646393370000|2022-03-04 11:29:30|4327.12|4326.52|4327.62|4327.02|4327.87|4327.27|4326.99|4326.39|41
1646393380000|2022-03-04 11:29:40|4328.12|4327.52|4328.49|4327.89|4328.74|4328.14|4328.12|4327.52|102
1646393390000|2022-03-04 11:29:50|4328.24|4327.64|4328.87|4328.27|4328.87|4328.27|4328.24|4327.64|32
1646393400000|2022-03-04 11:30:00|4328.74|4328.14|4329.37|4328.77|4329.62|4329.02|4328.49|4327.89|64
1646393410000|2022-03-04 11:30:10|4329.49|4328.89|4329.62|4329.02|4329.62|4329.02|4329.37|4328.77|70
1646393420000|2022-03-04 11:30:20|4329.87|4329.27|4329.12|4328.52|4330.12|4329.52|4329.12|4328.52|76
1646393430000|2022-03-04 11:30:30|4329.37|4328.77|4329.99|4329.39|4330.12|4329.52|4329.24|4328.64|59
1646393440000|2022-03-04 11:30:40|4330.12|4329.52|4330.37|4329.77|4330.37|4329.77|4329.49|4328.89|112
1646393450000|2022-03-04 11:30:50|4330.24|4329.64|4329.99|4329.39|4330.37|4329.77|4329.62|4329.02|13
1646393460000|2022-03-04 11:31:00|4329.87|4329.27|4330.12|4329.52|4330.49|4329.89|4329.62|4329.02|87
1646393470000|2022-03-04 11:31:10|4329.74|4329.14|4329.87|4329.27|4329.99|4329.39|4329.49|4328.89|39
1646393480000|2022-03-04 11:31:20|4329.62|4329.02|4329.49|4328.89|4329.87|4329.27|4329.49|4328.89|21
1646393490000|2022-03-04 11:31:30|4329.37|4328.77|4328.87|4328.27|4329.62|4329.02|4328.62|4328.02|74
1646393500000|2022-03-04 11:31:40|4328.62|4328.02|4328.62|4328.02|4328.99|4328.39|4328.62|4328.02|31
1646393510000|2022-03-04 11:31:50|4328.49|4327.89|4328.37|4327.77|4328.49|4327.89|4328.12|4327.52|24
1646393520000|2022-03-04 11:32:00|4328.24|4327.64|4327.62|4327.02|4328.37|4327.77|4327.62|4327.02|34
1646393530000|2022-03-04 11:32:10|4328.12|4327.52|4327.12|4326.52|4328.12|4327.52|4327.12|4326.52|61
1646393540000|2022-03-04 11:32:20|4326.87|4326.27|4326.74|4326.14|4327.12|4326.52|4326.62|4326.02|41
1646393550000|2022-03-04 11:32:30|4326.62|4326.02|4326.74|4326.14|4326.87|4326.27|4326.12|4325.52|47
1646393560000|2022-03-04 11:32:40|4326.62|4326.02|4327.87|4327.27|4327.87|4327.27|4326.49|4325.89|62
1646393570000|2022-03-04 11:32:50|4327.74|4327.14|4327.37|4326.77|4327.74|4327.14|4327.24|4326.64|23
1646393580000|2022-03-04 11:33:00|4327.49|4326.89|4327.12|4326.52|4327.49|4326.89|4327.12|4326.52|11
1646393590000|2022-03-04 11:33:10|4326.87|4326.27|4326.62|4326.02|4327.12|4326.52|4326.62|4326.02|32
1646393600000|2022-03-04 11:33:20|4326.49|4325.89|4327.87|4327.27|4328.12|4327.52|4326.49|4325.89|68
1646393610000|2022-03-04 11:33:30|4327.99|4327.39|4328.49|4327.89|4328.74|4328.14|4327.99|4327.39|71
1646393620000|2022-03-04 11:33:40|4328.87|4328.27|4329.12|4328.52|4329.37|4328.77|4328.87|4328.27|56
1646393630000|2022-03-04 11:33:50|4329.37|4328.77|4329.49|4328.89|4329.62|4329.02|4329.12|4328.52|33
1646393640000|2022-03-04 11:34:00|4329.74|4329.14|4329.74|4329.14|4330.12|4329.52|4329.62|4329.02|89
1646393650000|2022-03-04 11:34:10|4329.87|4329.27|4329.87|4329.27|4330.12|4329.52|4329.87|4329.27|37
1646393660000|2022-03-04 11:34:20|4329.99|4329.39|4329.87|4329.27|4330.12|4329.52|4329.87|4329.27|9
1646393670000|2022-03-04 11:34:30|4329.74|4329.14|4330.62|4330.02|4330.62|4330.02|4329.62|4329.02|140
1646393680000|2022-03-04 11:34:40|4330.49|4329.89|4330.62|4330.02|4330.62|4330.02|4330.37|4329.77|44
1646393690000|2022-03-04 11:34:50|4330.87|4330.27|4330.12|4329.52|4330.87|4330.27|4329.87|4329.27|120
1646393700000|2022-03-04 11:35:00|4330.24|4329.64|4329.49|4328.89|4330.62|4330.02|4329.49|4328.89|74
1646393710000|2022-03-04 11:35:10|4329.37|4328.77|4329.74|4329.14|4329.87|4329.27|4329.37|4328.77|29
1646393720000|2022-03-04 11:35:20|4329.87|4329.27|4328.87|4328.27|4329.87|4329.27|4328.87|4328.27|36
1646393730000|2022-03-04 11:35:30|4328.99|4328.39|4328.87|4328.27|4329.12|4328.52|4328.74|4328.14|43
1646393740000|2022-03-04 11:35:40|4329.12|4328.52|4328.62|4328.02|4329.12|4328.52|4328.62|4328.02|43
1646393750000|2022-03-04 11:35:50|4328.37|4327.77|4327.87|4327.27|4328.62|4328.02|4327.87|4327.27|36
1646393760000|2022-03-04 11:36:00|4327.99|4327.39|4328.12|4327.52|4328.24|4327.64|4327.99|4327.39|9
1646393770000|2022-03-04 11:36:10|4327.99|4327.39|4329.12|4328.52|4329.12|4328.52|4327.99|4327.39|35
1646393780000|2022-03-04 11:36:20|4328.62|4328.02|4328.12|4327.52|4328.62|4328.02|4327.99|4327.39|37
1646393790000|2022-03-04 11:36:30|4327.74|4327.14|4327.74|4327.14|4327.99|4327.39|4327.37|4326.77|25
1646393800000|2022-03-04 11:36:40|4327.49|4326.89|4327.87|4327.27|4328.24|4327.64|4327.49|4326.89|53
1646393810000|2022-03-04 11:36:50|4328.12|4327.52|4328.12|4327.52|4328.24|4327.64|4328.12|4327.52|37
1646393820000|2022-03-04 11:37:00|4328.24|4327.64|4327.87|4327.27|4328.74|4328.14|4327.87|4327.27|49
1646393830000|2022-03-04 11:37:10|4327.99|4327.39|4327.87|4327.27|4328.12|4327.52|4327.74|4327.14|16
1646393840000|2022-03-04 11:37:20|4328.12|4327.52|4327.62|4327.02|4328.37|4327.77|4327.62|4327.02|25
1646393850000|2022-03-04 11:37:30|4327.37|4326.77|4326.99|4326.39|4327.37|4326.77|4326.74|4326.14|47
1646393860000|2022-03-04 11:37:40|4327.12|4326.52|4327.87|4327.27|4327.87|4327.27|4327.12|4326.52|14
1646393870000|2022-03-04 11:37:50|4328.12|4327.52|4327.37|4326.77|4328.12|4327.52|4327.37|4326.77|50
1646393880000|2022-03-04 11:38:00|4327.62|4327.02|4325.99|4325.39|4327.62|4327.02|4325.87|4325.27|52
1646393890000|2022-03-04 11:38:10|4326.12|4325.52|4325.12|4324.52|4326.37|4325.77|4325.12|4324.52|106
1646393900000|2022-03-04 11:38:20|4324.99|4324.39|4324.99|4324.39|4324.99|4324.39|4324.99|4324.39|71
1646393910000|2022-03-04 11:38:30|4325.12|4324.52|4325.99|4325.39|4326.12|4325.52|4325.12|4324.52|22
1646393920000|2022-03-04 11:38:40|4325.74|4325.14|4326.12|4325.52|4326.12|4325.52|4325.62|4325.02|6
1646393930000|2022-03-04 11:38:50|4326.74|4326.14|4326.99|4326.39|4326.99|4326.39|4326.74|4326.14|18
1646393940000|2022-03-04 11:39:00|4326.74|4326.14|4326.74|4326.14|4326.99|4326.39|4326.37|4325.77|15
1646393950000|2022-03-04 11:39:10|4326.62|4326.02|4325.99|4325.39|4326.62|4326.02|4325.87|4325.27|23
1646393960000|2022-03-04 11:39:20|4326.12|4325.52|4325.62|4325.02|4326.24|4325.64|4325.37|4324.77|64
1646393970000|2022-03-04 11:39:30|4325.74|4325.14|4324.99|4324.39|4325.74|4325.14|4324.99|4324.39|11
1646393980000|2022-03-04 11:39:40|4325.12|4324.52|4325.12|4324.52|4325.12|4324.52|4324.87|4324.27|10
1646393990000|2022-03-04 11:39:50|4325.24|4324.64|4324.87|4324.27|4325.24|4324.64|4324.87|4324.27|22
1646394000000|2022-03-04 11:40:00|4324.99|4324.39|4323.62|4323.02|4324.99|4324.39|4323.62|4323.02|64
1646394010000|2022-03-04 11:40:10|4323.49|4322.89|4323.87|4323.27|4323.99|4323.39|4323.49|4322.89|37
1646394020000|2022-03-04 11:40:20|4323.99|4323.39|4323.87|4323.27|4324.37|4323.77|4323.87|4323.27|20
1646394030000|2022-03-04 11:40:30|4323.74|4323.14|4324.37|4323.77|4324.37|4323.77|4323.74|4323.14|21
1646394040000|2022-03-04 11:40:40|4324.62|4324.02|4324.49|4323.89|4324.62|4324.02|4323.99|4323.39|44
1646394050000|2022-03-04 11:40:50|4324.62|4324.02|4323.87|4323.27|4324.62|4324.02|4323.87|4323.27|32
1646394060000|2022-03-04 11:41:00|4325.12|4324.52|4325.99|4325.39|4326.12|4325.52|4325.12|4324.52|143
1646394070000|2022-03-04 11:41:10|4326.12|4325.52|4325.62|4325.02|4326.12|4325.52|4325.37|4324.77|18
1646394080000|2022-03-04 11:41:20|4325.74|4325.14|4326.12|4325.52|4326.24|4325.64|4325.74|4325.14|43
1646394090000|2022-03-04 11:41:30|4326.49|4325.89|4326.12|4325.52|4326.62|4326.02|4326.12|4325.52|36
1646394100000|2022-03-04 11:41:40|4325.99|4325.39|4325.99|4325.39|4326.12|4325.52|4325.87|4325.27|23
1646394110000|2022-03-04 11:41:50|4325.87|4325.27|4326.62|4326.02|4326.62|4326.02|4325.87|4325.27|24
1646394120000|2022-03-04 11:42:00|4326.87|4326.27|4327.37|4326.77|4327.62|4327.02|4326.87|4326.27|103
1646394130000|2022-03-04 11:42:10|4327.12|4326.52|4326.74|4326.14|4327.12|4326.52|4326.49|4325.89|31
1646394140000|2022-03-04 11:42:20|4326.62|4326.02|4326.99|4326.39|4327.12|4326.52|4326.62|4326.02|34
1646394150000|2022-03-04 11:42:30|4327.12|4326.52|4327.62|4327.02|4327.62|4327.02|4327.12|4326.52|40
1646394160000|2022-03-04 11:42:40|4327.87|4327.27|4328.37|4327.77|4328.74|4328.14|4327.74|4327.14|80
1646394170000|2022-03-04 11:42:50|4327.99|4327.39|4328.12|4327.52|4328.37|4327.77|4327.74|4327.14|19
1646394180000|2022-03-04 11:43:00|4328.37|4327.77|4328.24|4327.64|4328.37|4327.77|4327.99|4327.39|25
1646394190000|2022-03-04 11:43:10|4328.12|4327.52|4328.74|4328.14|4328.74|4328.14|4328.12|4327.52|37
1646394200000|2022-03-04 11:43:20|4328.62|4328.02|4328.62|4328.02|4328.87|4328.27|4328.62|4328.02|27
1646394210000|2022-03-04 11:43:30|4328.49|4327.89|4328.12|4327.52|4328.74|4328.14|4328.12|4327.52|149
1646394220000|2022-03-04 11:43:40|4327.87|4327.27|4327.87|4327.27|4328.24|4327.64|4327.87|4327.27|50
1646394230000|2022-03-04 11:43:50|4327.99|4327.39|4327.62|4327.02|4328.24|4327.64|4327.62|4327.02|39
1646394240000|2022-03-04 11:44:00|4327.74|4327.14|4326.87|4326.27|4327.74|4327.14|4326.87|4326.27|47
1646394250000|2022-03-04 11:44:10|4326.62|4326.02|4327.12|4326.52|4327.37|4326.77|4326.37|4325.77|46
1646394260000|2022-03-04 11:44:20|4326.87|4326.27|4326.87|4326.27|4326.87|4326.27|4326.87|4326.27|39
1646394270000|2022-03-04 11:44:30|4326.24|4325.64|4326.12|4325.52|4326.37|4325.77|4325.74|4325.14|78
1646394280000|2022-03-04 11:44:40|4325.99|4325.39|4326.12|4325.52|4326.24|4325.64|4325.74|4325.14|61
1646394290000|2022-03-04 11:44:50|4326.49|4325.89|4327.24|4326.64|4327.24|4326.64|4326.49|4325.89|122
1646394300000|2022-03-04 11:45:00|4326.99|4326.39|4326.24|4325.64|4326.99|4326.39|4325.99|4325.39|77
1646394310000|2022-03-04 11:45:10|4326.37|4325.77|4325.62|4325.02|4326.62|4326.02|4325.37|4324.77|36
1646394320000|2022-03-04 11:45:20|4325.74|4325.14|4325.12|4324.52|4325.87|4325.27|4325.12|4324.52|20
1646394330000|2022-03-04 11:45:30|4324.99|4324.39|4325.62|4325.02|4325.62|4325.02|4324.99|4324.39|28
1646394340000|2022-03-04 11:45:40|4325.87|4325.27|4326.12|4325.52|4326.49|4325.89|4325.87|4325.27|3
1646394350000|2022-03-04 11:45:50|4326.24|4325.64|4326.87|4326.27|4326.99|4326.39|4326.24|4325.64|15
1646394360000|2022-03-04 11:46:00|4326.74|4326.14|4326.99|4326.39|4327.37|4326.77|4326.62|4326.02|33
1646394370000|2022-03-04 11:46:10|4327.12|4326.52|4326.99|4326.39|4327.49|4326.89|4326.99|4326.39|6
1646394380000|2022-03-04 11:46:20|4327.12|4326.52|4327.37|4326.77|4327.49|4326.89|4326.99|4326.39|13
1646394390000|2022-03-04 11:46:30|4327.49|4326.89|4326.87|4326.27|4327.49|4326.89|4326.62|4326.02|33
1646394400000|2022-03-04 11:46:40|4326.99|4326.39|4327.62|4327.02|4327.62|4327.02|4326.99|4326.39|6
1646394410000|2022-03-04 11:46:50|4327.74|4327.14|4327.49|4326.89|4327.87|4327.27|4327.49|4326.89|15
1646394420000|2022-03-04 11:47:00|4327.62|4327.02|4327.49|4326.89|4327.99|4327.39|4327.37|4326.77|30
1646394430000|2022-03-04 11:47:10|4327.62|4327.02|4327.37|4326.77|4327.74|4327.14|4327.12|4326.52|37
1646394440000|2022-03-04 11:47:20|4327.24|4326.64|4327.37|4326.77|4327.62|4327.02|4326.99|4326.39|87
1646394450000|2022-03-04 11:47:30|4327.12|4326.52|4327.87|4327.27|4327.87|4327.27|4327.12|4326.52|8
1646394460000|2022-03-04 11:47:40|4327.74|4327.14|4327.74|4327.14|4328.24|4327.64|4327.62|4327.02|61
1646394470000|2022-03-04 11:47:50|4327.87|4327.27|4327.99|4327.39|4328.12|4327.52|4327.74|4327.14|14
1646394480000|2022-03-04 11:48:00|4328.12|4327.52|4328.49|4327.89|4328.62|4328.02|4328.12|4327.52|36
1646394490000|2022-03-04 11:48:10|4328.62|4328.02|4328.99|4328.39|4328.99|4328.39|4328.49|4327.89|30
1646394500000|2022-03-04 11:48:20|4329.12|4328.52|4328.62|4328.02|4329.37|4328.77|4328.62|4328.02|42
1646394510000|2022-03-04 11:48:30|4328.87|4328.27|4329.12|4328.52|4329.37|4328.77|4328.87|4328.27|41
1646394520000|2022-03-04 11:48:40|4328.99|4328.39|4328.99|4328.39|4328.99|4328.39|4328.87|4328.27|135
1646394530000|2022-03-04 11:48:50|4329.12|4328.52|4329.12|4328.52|4329.24|4328.64|4329.12|4328.52|18
1646394540000|2022-03-04 11:49:00|4329.24|4328.64|4328.87|4328.27|4329.24|4328.64|4328.87|4328.27|19
1646394550000|2022-03-04 11:49:10|4328.74|4328.14|4328.87|4328.27|4328.99|4328.39|4328.62|4328.02|22
1646394560000|2022-03-04 11:49:20|4328.99|4328.39|4328.62|4328.02|4329.12|4328.52|4328.12|4327.52|26
1646394570000|2022-03-04 11:49:30|4328.49|4327.89|4327.99|4327.39|4328.62|4328.02|4327.62|4327.02|20
1646394580000|2022-03-04 11:49:40|4328.12|4327.52|4327.87|4327.27|4328.12|4327.52|4327.74|4327.14|24
1646394590000|2022-03-04 11:49:50|4327.74|4327.14|4327.74|4327.14|4327.87|4327.27|4327.74|4327.14|27
1646394600000|2022-03-04 11:50:00|4327.87|4327.27|4327.24|4326.64|4327.87|4327.27|4327.12|4326.52|71
1646394610000|2022-03-04 11:50:10|4327.62|4327.02|4327.62|4327.02|4327.74|4327.14|4327.24|4326.64|49
1646394620000|2022-03-04 11:50:20|4327.12|4326.52|4326.99|4326.39|4327.49|4326.89|4326.87|4326.27|87
1646394630000|2022-03-04 11:50:30|4327.12|4326.52|4326.49|4325.89|4327.12|4326.52|4326.49|4325.89|28
1646394640000|2022-03-04 11:50:40|4326.62|4326.02|4325.62|4325.02|4326.87|4326.27|4325.62|4325.02|76
1646394650000|2022-03-04 11:50:50|4325.49|4324.89|4325.74|4325.14|4325.74|4325.14|4325.37|4324.77|54
1646394660000|2022-03-04 11:51:00|4325.87|4325.27|4325.87|4325.27|4325.87|4325.27|4325.62|4325.02|13
1646394670000|2022-03-04 11:51:10|4325.99|4325.39|4326.12|4325.52|4326.12|4325.52|4325.49|4324.89|65
1646394680000|2022-03-04 11:51:20|4326.24|4325.64|4326.62|4326.02|4326.62|4326.02|4326.24|4325.64|45
1646394690000|2022-03-04 11:51:30|4326.49|4325.89|4326.12|4325.52|4326.62|4326.02|4326.12|4325.52|40
1646394700000|2022-03-04 11:51:40|4326.24|4325.64|4325.87|4325.27|4326.24|4325.64|4325.74|4325.14|38
1646394710000|2022-03-04 11:51:50|4326.12|4325.52|4326.24|4325.64|4326.62|4326.02|4326.12|4325.52|64
1646394720000|2022-03-04 11:52:00|4326.37|4325.77|4327.37|4326.77|4327.62|4327.02|4326.24|4325.64|118
1646394730000|2022-03-04 11:52:10|4326.99|4326.39|4326.74|4326.14|4326.99|4326.39|4326.49|4325.89|40
1646394740000|2022-03-04 11:52:20|4326.87|4326.27|4326.37|4325.77|4326.87|4326.27|4326.37|4325.77|22
1646394750000|2022-03-04 11:52:30|4326.62|4326.02|4327.24|4326.64|4327.24|4326.64|4326.62|4326.02|43
1646394760000|2022-03-04 11:52:40|4327.62|4327.02|4327.49|4326.89|4327.74|4327.14|4327.37|4326.77|55
1646394770000|2022-03-04 11:52:50|4327.37|4326.77|4327.49|4326.89|4327.62|4327.02|4326.74|4326.14|32
1646394780000|2022-03-04 11:53:00|4327.62|4327.02|4327.87|4327.27|4327.87|4327.27|4327.49|4326.89|3
1646394790000|2022-03-04 11:53:10|4327.99|4327.39|4328.99|4328.39|4329.12|4328.52|4327.74|4327.14|55
1646394800000|2022-03-04 11:53:20|4329.12|4328.52|4330.74|4330.14|4330.74|4330.14|4329.12|4328.52|263
1646394810000|2022-03-04 11:53:30|4330.62|4330.02|4330.62|4330.02|4330.87|4330.27|4330.37|4329.77|52
1646394820000|2022-03-04 11:53:40|4330.49|4329.89|4330.87|4330.27|4330.87|4330.27|4330.37|4329.77|23
1646394830000|2022-03-04 11:53:50|4330.74|4330.14|4330.87|4330.27|4331.12|4330.52|4330.74|4330.14|14
1646394840000|2022-03-04 11:54:00|4331.37|4330.77|4331.62|4331.02|4331.62|4331.02|4331.24|4330.64|78
1646394850000|2022-03-04 11:54:10|4331.74|4331.14|4331.37|4330.77|4331.74|4331.14|4331.12|4330.52|58
1646394860000|2022-03-04 11:54:20|4331.12|4330.52|4331.12|4330.52|4331.12|4330.52|4330.87|4330.27|26
1646394870000|2022-03-04 11:54:30|4331.62|4331.02|4330.99|4330.39|4331.62|4331.02|4330.62|4330.02|60
1646394880000|2022-03-04 11:54:40|4330.74|4330.14|4331.12|4330.52|4331.49|4330.89|4330.74|4330.14|102
1646394890000|2022-03-04 11:54:50|4330.87|4330.27|4331.12|4330.52|4331.49|4330.89|4330.87|4330.27|16
1646394900000|2022-03-04 11:55:00|4330.99|4330.39|4330.49|4329.89|4331.49|4330.89|4330.49|4329.89|68
1646394910000|2022-03-04 11:55:10|4330.37|4329.77|4330.24|4329.64|4330.49|4329.89|4329.74|4329.14|120
1646394920000|2022-03-04 11:55:20|4330.12|4329.52|4329.37|4328.77|4330.12|4329.52|4329.37|4328.77|89
1646394930000|2022-03-04 11:55:30|4329.87|4329.27|4330.49|4329.89|4330.49|4329.89|4329.87|4329.27|63
1646394940000|2022-03-04 11:55:40|4330.62|4330.02|4330.37|4329.77|4330.74|4330.14|4330.37|4329.77|20
1646394950000|2022-03-04 11:55:50|4330.24|4329.64|4330.37|4329.77|4330.49|4329.89|4329.87|4329.27|16
1646394960000|2022-03-04 11:56:00|4330.49|4329.89|4330.37|4329.77|4330.74|4330.14|4330.12|4329.52|67
1646394970000|2022-03-04 11:56:10|4330.12|4329.52|4330.24|4329.64|4330.37|4329.77|4330.12|4329.52|34
1646394980000|2022-03-04 11:56:20|4330.37|4329.77|4330.37|4329.77|4330.37|4329.77|4330.12|4329.52|12
1646394990000|2022-03-04 11:56:30|4329.87|4329.27|4329.12|4328.52|4329.87|4329.27|4329.12|4328.52|71
1646395000000|2022-03-04 11:56:40|4329.24|4328.64|4328.99|4328.39|4329.49|4328.89|4328.87|4328.27|12
1646395010000|2022-03-04 11:56:50|4328.87|4328.27|4329.37|4328.77|4329.49|4328.89|4328.87|4328.27|31
1646395020000|2022-03-04 11:57:00|4329.12|4328.52|4329.49|4328.89|4330.12|4329.52|4329.12|4328.52|28
1646395030000|2022-03-04 11:57:10|4329.62|4329.02|4329.74|4329.14|4330.12|4329.52|4329.62|4329.02|16
1646395040000|2022-03-04 11:57:20|4329.62|4329.02|4328.87|4328.27|4329.62|4329.02|4328.87|4328.27|24
1646395050000|2022-03-04 11:57:30|4328.24|4327.64|4327.87|4327.27|4328.37|4327.77|4327.87|4327.27|78
1646395060000|2022-03-04 11:57:40|4328.12|4327.52|4327.74|4327.14|4328.37|4327.77|4327.62|4327.02|70
1646395070000|2022-03-04 11:57:50|4327.62|4327.02|4327.99|4327.39|4327.99|4327.39|4327.37|4326.77|40
1646395080000|2022-03-04 11:58:00|4328.12|4327.52|4327.49|4326.89|4328.12|4327.52|4327.49|4326.89|16
1646395090000|2022-03-04 11:58:10|4327.62|4327.02|4326.62|4326.02|4327.62|4327.02|4326.62|4326.02|114
1646395100000|2022-03-04 11:58:20|4326.49|4325.89|4325.37|4324.77|4326.62|4326.02|4325.37|4324.77|77
1646395110000|2022-03-04 11:58:30|4325.62|4325.02|4325.12|4324.52|4325.74|4325.14|4325.12|4324.52|151
1646395120000|2022-03-04 11:58:40|4325.24|4324.64|4324.99|4324.39|4325.87|4325.27|4324.99|4324.39|96
1646395130000|2022-03-04 11:58:50|4324.87|4324.27|4325.62|4325.02|4325.74|4325.14|4324.62|4324.02|135
1646395140000|2022-03-04 11:59:00|4325.74|4325.14|4325.62|4325.02|4326.49|4325.89|4325.62|4325.02|77
1646395150000|2022-03-04 11:59:10|4325.87|4325.27|4326.12|4325.52|4326.12|4325.52|4325.37|4324.77|17
1646395160000|2022-03-04 11:59:20|4326.37|4325.77|4326.12|4325.52|4326.37|4325.77|4325.87|4325.27|18
1646395170000|2022-03-04 11:59:30|4325.99|4325.39|4326.12|4325.52|4326.49|4325.89|4325.87|4325.27|34
1646395180000|2022-03-04 11:59:40|4325.99|4325.39|4325.87|4325.27|4326.12|4325.52|4325.74|4325.14|32
1646395190000|2022-03-04 11:59:50|4325.99|4325.39|4327.12|4326.52|4327.12|4326.52|4325.99|4325.39|52
1646395200000|2022-03-04 12:00:00|4327.24|4326.64|4328.24|4327.64|4328.24|4327.64|4326.62|4326.02|109
1646395210000|2022-03-04 12:00:10|4328.37|4327.77|4328.99|4328.39|4329.37|4328.77|4328.37|4327.77|41
1646395220000|2022-03-04 12:00:20|4329.12|4328.52|4328.87|4328.27|4329.24|4328.64|4328.87|4328.27|24
1646395230000|2022-03-04 12:00:30|4328.99|4328.39|4328.49|4327.89|4329.74|4329.14|4328.49|4327.89|177
1646395240000|2022-03-04 12:00:40|4328.62|4328.02|4327.49|4326.89|4329.12|4328.52|4327.49|4326.89|91
1646395250000|2022-03-04 12:00:50|4327.62|4327.02|4326.62|4326.02|4327.62|4327.02|4326.62|4326.02|71
1646395260000|2022-03-04 12:01:00|4326.49|4325.89|4328.12|4327.52|4328.12|4327.52|4326.49|4325.89|117
1646395270000|2022-03-04 12:01:10|4327.87|4327.27|4327.62|4327.02|4327.87|4327.27|4327.37|4326.77|41
1646395280000|2022-03-04 12:01:20|4327.74|4327.14|4327.37|4326.77|4327.74|4327.14|4327.24|4326.64|34
1646395290000|2022-03-04 12:01:30|4327.12|4326.52|4325.87|4325.27|4327.24|4326.64|4325.87|4325.27|129
1646395300000|2022-03-04 12:01:40|4326.12|4325.52|4326.24|4325.64|4326.62|4326.02|4326.12|4325.52|22
1646395310000|2022-03-04 12:01:50|4326.37|4325.77|4325.99|4325.39|4326.37|4325.77|4325.74|4325.14|58
1646395320000|2022-03-04 12:02:00|4326.62|4326.02|4325.87|4325.27|4326.62|4326.02|4325.87|4325.27|52
1646395330000|2022-03-04 12:02:10|4325.62|4325.02|4325.74|4325.14|4325.87|4325.27|4325.49|4324.89|36
1646395340000|2022-03-04 12:02:20|4325.87|4325.27|4325.12|4324.52|4325.87|4325.27|4325.12|4324.52|53
1646395350000|2022-03-04 12:02:30|4325.24|4324.64|4324.99|4324.39|4325.37|4324.77|4324.87|4324.27|35
1646395360000|2022-03-04 12:02:40|4324.87|4324.27|4325.12|4324.52|4325.12|4324.52|4324.62|4324.02|171
1646395370000|2022-03-04 12:02:50|4324.99|4324.39|4326.49|4325.89|4326.49|4325.89|4324.87|4324.27|48
1646395380000|2022-03-04 12:03:00|4326.12|4325.52|4325.87|4325.27|4326.37|4325.77|4325.87|4325.27|44
1646395390000|2022-03-04 12:03:10|4325.99|4325.39|4326.24|4325.64|4326.24|4325.64|4325.87|4325.27|12
1646395400000|2022-03-04 12:03:20|4326.37|4325.77|4325.87|4325.27|4326.37|4325.77|4325.74|4325.14|21
1646395410000|2022-03-04 12:03:30|4325.99|4325.39|4325.49|4324.89|4326.12|4325.52|4325.49|4324.89|41
1646395420000|2022-03-04 12:03:40|4325.62|4325.02|4326.12|4325.52|4326.12|4325.52|4325.62|4325.02|32
1646395430000|2022-03-04 12:03:50|4325.99|4325.39|4326.37|4325.77|4326.37|4325.77|4325.87|4325.27|28
1646395440000|2022-03-04 12:04:00|4326.62|4326.02|4327.62|4327.02|4327.62|4327.02|4326.37|4325.77|103
1646395450000|2022-03-04 12:04:10|4327.87|4327.27|4327.87|4327.27|4328.74|4328.14|4327.74|4327.14|65
1646395460000|2022-03-04 12:04:20|4327.99|4327.39|4327.87|4327.27|4328.12|4327.52|4327.24|4326.64|43
1646395470000|2022-03-04 12:04:30|4327.62|4327.02|4327.87|4327.27|4327.87|4327.27|4327.62|4327.02|15
1646395480000|2022-03-04 12:04:40|4328.12|4327.52|4328.62|4328.02|4328.74|4328.14|4328.12|4327.52|39
1646395490000|2022-03-04 12:04:50|4328.87|4328.27|4328.49|4327.89|4329.12|4328.52|4328.37|4327.77|19
1646395500000|2022-03-04 12:05:00|4328.12|4327.52|4327.74|4327.14|4328.37|4327.77|4327.62|4327.02|38
1646395510000|2022-03-04 12:05:10|4327.87|4327.27|4327.87|4327.27|4328.12|4327.52|4327.12|4326.52|29
1646395520000|2022-03-04 12:05:20|4327.99|4327.39|4327.24|4326.64|4328.37|4327.77|4327.24|4326.64|33
1646395530000|2022-03-04 12:05:30|4327.12|4326.52|4327.49|4326.89|4327.99|4327.39|4327.12|4326.52|28
1646395540000|2022-03-04 12:05:40|4327.87|4327.27|4328.37|4327.77|4328.37|4327.77|4327.62|4327.02|37
1646395550000|2022-03-04 12:05:50|4328.24|4327.64|4328.37|4327.77|4328.49|4327.89|4328.24|4327.64|13
1646395560000|2022-03-04 12:06:00|4328.24|4327.64|4327.12|4326.52|4328.87|4328.27|4327.12|4326.52|124
1646395570000|2022-03-04 12:06:10|4326.87|4326.27|4327.12|4326.52|4327.99|4327.39|4326.87|4326.27|97
1646395580000|2022-03-04 12:06:20|4327.24|4326.64|4327.24|4326.64|4327.49|4326.89|4327.12|4326.52|25
1646395590000|2022-03-04 12:06:30|4327.12|4326.52|4325.74|4325.14|4327.12|4326.52|4325.74|4325.14|116
1646395600000|2022-03-04 12:06:40|4325.87|4325.27|4325.62|4325.02|4326.12|4325.52|4325.62|4325.02|57
1646395610000|2022-03-04 12:06:50|4325.12|4324.52|4324.87|4324.27|4325.37|4324.77|4324.62|4324.02|184
1646395620000|2022-03-04 12:07:00|4324.99|4324.39|4324.37|4323.77|4324.99|4324.39|4323.99|4323.39|155
1646395630000|2022-03-04 12:07:10|4324.49|4323.89|4323.87|4323.27|4324.62|4324.02|4323.87|4323.27|43
1646395640000|2022-03-04 12:07:20|4324.12|4323.52|4324.37|4323.77|4324.62|4324.02|4324.12|4323.52|109
1646395650000|2022-03-04 12:07:30|4323.99|4323.39|4323.74|4323.14|4324.24|4323.64|4323.62|4323.02|32
1646395660000|2022-03-04 12:07:40|4323.87|4323.27|4323.87|4323.27|4324.12|4323.52|4323.87|4323.27|35
1646395670000|2022-03-04 12:07:50|4323.99|4323.39|4322.62|4322.02|4323.99|4323.39|4322.12|4321.52|257
1646395680000|2022-03-04 12:08:00|4322.87|4322.27|4322.24|4321.64|4322.87|4322.27|4322.12|4321.52|65
1646395690000|2022-03-04 12:08:10|4322.37|4321.77|4322.62|4322.02|4322.62|4322.02|4322.37|4321.77|20
1646395700000|2022-03-04 12:08:20|4322.99|4322.39|4322.87|4322.27|4323.12|4322.52|4322.62|4322.02|54
1646395710000|2022-03-04 12:08:30|4323.12|4322.52|4323.74|4323.14|4323.74|4323.14|4323.12|4322.52|100
1646395720000|2022-03-04 12:08:40|4323.12|4322.52|4322.12|4321.52|4323.37|4322.77|4322.12|4321.52|189
1646395730000|2022-03-04 12:08:50|4322.24|4321.64|4322.24|4321.64|4322.37|4321.77|4322.12|4321.52|28
1646395740000|2022-03-04 12:09:00|4322.12|4321.52|4322.12|4321.52|4322.12|4321.52|4321.87|4321.27|33
1646395750000|2022-03-04 12:09:10|4322.37|4321.77|4321.87|4321.27|4322.37|4321.77|4321.87|4321.27|70
1646395760000|2022-03-04 12:09:20|4321.62|4321.02|4321.37|4320.77|4321.99|4321.39|4321.37|4320.77|119
1646395770000|2022-03-04 12:09:30|4321.49|4320.89|4321.62|4321.02|4321.62|4321.02|4321.37|4320.77|49
1646395780000|2022-03-04 12:09:40|4321.87|4321.27|4321.37|4320.77|4322.74|4322.14|4321.37|4320.77|147
1646395790000|2022-03-04 12:09:50|4321.12|4320.52|4320.87|4320.27|4321.12|4320.52|4320.87|4320.27|71
1646395800000|2022-03-04 12:10:00|4320.74|4320.14|4320.74|4320.14|4320.87|4320.27|4320.62|4320.02|38
1646395810000|2022-03-04 12:10:10|4320.62|4320.02|4320.87|4320.27|4321.12|4320.52|4320.62|4320.02|69
1646395820000|2022-03-04 12:10:20|4320.74|4320.14|4320.87|4320.27|4321.12|4320.52|4320.62|4320.02|34
1646395830000|2022-03-04 12:10:30|4321.12|4320.52|4321.62|4321.02|4321.87|4321.27|4321.12|4320.52|118
1646395840000|2022-03-04 12:10:40|4321.49|4320.89|4321.49|4320.89|4321.62|4321.02|4321.37|4320.77|31
1646395850000|2022-03-04 12:10:50|4321.99|4321.39|4321.49|4320.89|4322.49|4321.89|4321.49|4320.89|82
1646395860000|2022-03-04 12:11:00|4321.37|4320.77|4320.12|4319.52|4321.49|4320.89|4319.12|4318.52|215
1646395870000|2022-03-04 12:11:10|4319.87|4319.27|4319.62|4319.02|4319.99|4319.39|4319.62|4319.02|83
1646395880000|2022-03-04 12:11:20|4319.74|4319.14|4319.99|4319.39|4319.99|4319.39|4319.62|4319.02|119
1646395890000|2022-03-04 12:11:30|4319.87|4319.27|4319.74|4319.14|4320.12|4319.52|4319.62|4319.02|36
1646395900000|2022-03-04 12:11:40|4319.62|4319.02|4318.87|4318.27|4319.87|4319.27|4318.87|4318.27|101
1646395910000|2022-03-04 12:11:50|4318.74|4318.14|4316.62|4316.02|4318.74|4318.14|4316.62|4316.02|313
1646395920000|2022-03-04 12:12:00|4316.99|4316.39|4318.62|4318.02|4318.62|4318.02|4316.99|4316.39|276
1646395930000|2022-03-04 12:12:10|4318.74|4318.14|4318.49|4317.89|4319.12|4318.52|4318.49|4317.89|100
1646395940000|2022-03-04 12:12:20|4318.37|4317.77|4318.12|4317.52|4318.87|4318.27|4318.12|4317.52|63
1646395950000|2022-03-04 12:12:30|4317.87|4317.27|4318.12|4317.52|4318.37|4317.77|4317.62|4317.02|44
1646395960000|2022-03-04 12:12:40|4317.99|4317.39|4317.74|4317.14|4318.62|4318.02|4317.74|4317.14|131
1646395970000|2022-03-04 12:12:50|4318.12|4317.52|4317.62|4317.02|4318.12|4317.52|4317.37|4316.77|45
1646395980000|2022-03-04 12:13:00|4317.37|4316.77|4316.62|4316.02|4317.49|4316.89|4316.62|4316.02|124
1646395990000|2022-03-04 12:13:10|4316.74|4316.14|4317.62|4317.02|4317.99|4317.39|4316.74|4316.14|69
1646396000000|2022-03-04 12:13:20|4317.37|4316.77|4317.12|4316.52|4317.49|4316.89|4316.87|4316.27|47
1646396010000|2022-03-04 12:13:30|4316.87|4316.27|4317.62|4317.02|4317.62|4317.02|4316.87|4316.27|45
1646396020000|2022-03-04 12:13:40|4317.87|4317.27|4317.62|4317.02|4317.87|4317.27|4317.12|4316.52|70
1646396030000|2022-03-04 12:13:50|4317.37|4316.77|4317.12|4316.52|4317.37|4316.77|4316.74|4316.14|69
1646396040000|2022-03-04 12:14:00|4316.87|4316.27|4317.24|4316.64|4317.37|4316.77|4316.62|4316.02|68
1646396050000|2022-03-04 12:14:10|4317.12|4316.52|4317.12|4316.52|4317.37|4316.77|4316.62|4316.02|161
1646396060000|2022-03-04 12:14:20|4316.87|4316.27|4316.99|4316.39|4317.12|4316.52|4316.62|4316.02|99
1646396070000|2022-03-04 12:14:30|4316.87|4316.27|4317.12|4316.52|4317.87|4317.27|4316.87|4316.27|52
1646396080000|2022-03-04 12:14:40|4317.37|4316.77|4317.12|4316.52|4317.87|4317.27|4317.12|4316.52|23
1646396090000|2022-03-04 12:14:50|4317.24|4316.64|4317.12|4316.52|4317.37|4316.77|4317.12|4316.52|19
1646396100000|2022-03-04 12:15:00|4316.87|4316.27|4316.74|4316.14|4317.12|4316.52|4316.74|4316.14|100
1646396110000|2022-03-04 12:15:10|4316.87|4316.27|4318.37|4317.77|4318.37|4317.77|4316.87|4316.27|155
1646396120000|2022-03-04 12:15:20|4318.49|4317.89|4318.37|4317.77|4318.62|4318.02|4318.12|4317.52|39
1646396130000|2022-03-04 12:15:30|4319.12|4318.52|4319.12|4318.52|4319.12|4318.52|4318.74|4318.14|79
1646396140000|2022-03-04 12:15:40|4318.99|4318.39|4320.24|4319.64|4320.24|4319.64|4318.74|4318.14|97
1646396150000|2022-03-04 12:15:50|4319.99|4319.39|4319.87|4319.27|4319.99|4319.39|4319.62|4319.02|31
1646396160000|2022-03-04 12:16:00|4319.74|4319.14|4320.87|4320.27|4320.87|4320.27|4319.62|4319.02|79
1646396170000|2022-03-04 12:16:10|4320.99|4320.39|4320.87|4320.27|4321.62|4321.02|4320.87|4320.27|47
1646396180000|2022-03-04 12:16:20|4320.62|4320.02|4319.74|4319.14|4320.62|4320.02|4319.49|4318.89|67
1646396190000|2022-03-04 12:16:30|4319.87|4319.27|4320.24|4319.64|4320.74|4320.14|4319.87|4319.27|33
1646396200000|2022-03-04 12:16:40|4320.12|4319.52|4320.12|4319.52|4320.37|4319.77|4319.74|4319.14|22
1646396210000|2022-03-04 12:16:50|4319.74|4319.14|4320.74|4320.14|4320.99|4320.39|4319.62|4319.02|42
1646396220000|2022-03-04 12:17:00|4320.62|4320.02|4320.74|4320.14|4321.12|4320.52|4320.37|4319.77|63
1646396230000|2022-03-04 12:17:10|4320.87|4320.27|4320.87|4320.27|4321.62|4321.02|4320.62|4320.02|60
1646396240000|2022-03-04 12:17:20|4320.99|4320.39|4320.49|4319.89|4320.99|4320.39|4320.37|4319.77|38
1646396250000|2022-03-04 12:17:30|4320.37|4319.77|4321.49|4320.89|4321.74|4321.14|4320.37|4319.77|69
1646396260000|2022-03-04 12:17:40|4321.37|4320.77|4320.62|4320.02|4321.37|4320.77|4320.62|4320.02|27
1646396270000|2022-03-04 12:17:50|4320.74|4320.14|4320.74|4320.14|4320.74|4320.14|4320.12|4319.52|32
1646396280000|2022-03-04 12:18:00|4320.62|4320.02|4320.62|4320.02|4320.74|4320.14|4320.12|4319.52|80
1646396290000|2022-03-04 12:18:10|4320.74|4320.14|4321.49|4320.89|4321.49|4320.89|4320.74|4320.14|40
1646396300000|2022-03-04 12:18:20|4321.62|4321.02|4321.99|4321.39|4322.37|4321.77|4321.62|4321.02|65
1646396310000|2022-03-04 12:18:30|4321.87|4321.27|4321.49|4320.89|4322.37|4321.77|4321.49|4320.89|87
1646396320000|2022-03-04 12:18:40|4321.62|4321.02|4321.37|4320.77|4321.87|4321.27|4321.37|4320.77|56
1646396330000|2022-03-04 12:18:50|4321.62|4321.02|4320.49|4319.89|4321.74|4321.14|4320.49|4319.89|21
1646396340000|2022-03-04 12:19:00|4320.62|4320.02|4320.49|4319.89|4320.87|4320.27|4320.37|4319.77|29
1646396350000|2022-03-04 12:19:10|4320.99|4320.39|4321.87|4321.27|4321.87|4321.27|4320.87|4320.27|105
1646396360000|2022-03-04 12:19:20|4321.74|4321.14|4321.49|4320.89|4321.74|4321.14|4321.12|4320.52|25
1646396370000|2022-03-04 12:19:30|4321.74|4321.14|4322.62|4322.02|4322.62|4322.02|4321.74|4321.14|79
1646396380000|2022-03-04 12:19:40|4322.49|4321.89|4323.49|4322.89|4323.49|4322.89|4322.49|4321.89|164
1646396390000|2022-03-04 12:19:50|4323.24|4322.64|4322.74|4322.14|4323.62|4323.02|4322.74|4322.14|58
1646396400000|2022-03-04 12:20:00|4322.62|4322.02|4322.62|4322.02|4323.12|4322.52|4322.62|4322.02|61
1646396410000|2022-03-04 12:20:10|4322.49|4321.89|4322.74|4322.14|4322.87|4322.27|4322.24|4321.64|23
1646396420000|2022-03-04 12:20:20|4323.37|4322.77|4322.37|4321.77|4323.37|4322.77|4322.24|4321.64|110
1646396430000|2022-03-04 12:20:30|4322.49|4321.89|4322.37|4321.77|4322.49|4321.89|4322.37|4321.77|0
1646396440000|2022-03-04 12:20:40|4322.12|4321.52|4322.49|4321.89|4322.74|4322.14|4322.12|4321.52|25
1646396450000|2022-03-04 12:20:50|4322.62|4322.02|4323.12|4322.52|4323.24|4322.64|4322.49|4321.89|82
1646396460000|2022-03-04 12:21:00|4322.99|4322.39|4323.49|4322.89|4323.49|4322.89|4322.87|4322.27|60
1646396470000|2022-03-04 12:21:10|4323.37|4322.77|4323.24|4322.64|4323.37|4322.77|4323.12|4322.52|13
1646396480000|2022-03-04 12:21:20|4323.12|4322.52|4322.62|4322.02|4323.62|4323.02|4322.49|4321.89|55
1646396490000|2022-03-04 12:21:30|4322.49|4321.89|4321.99|4321.39|4322.62|4322.02|4321.99|4321.39|22
1646396500000|2022-03-04 12:21:40|4321.87|4321.27|4322.24|4321.64|4322.24|4321.64|4321.74|4321.14|37
1646396510000|2022-03-04 12:21:50|4322.12|4321.52|4321.74|4321.14|4322.12|4321.52|4321.62|4321.02|14
1646396520000|2022-03-04 12:22:00|4322.12|4321.52|4320.74|4320.14|4322.24|4321.64|4320.74|4320.14|89
1646396530000|2022-03-04 12:22:10|4320.87|4320.27|4320.99|4320.39|4321.12|4320.52|4320.74|4320.14|12
1646396540000|2022-03-04 12:22:20|4320.87|4320.27|4320.87|4320.27|4321.12|4320.52|4320.87|4320.27|3
1646396550000|2022-03-04 12:22:30|4320.62|4320.02|4320.37|4319.77|4320.62|4320.02|4320.37|4319.77|25
1646396560000|2022-03-04 12:22:40|4320.62|4320.02|4320.74|4320.14|4320.87|4320.27|4320.37|4319.77|83
1646396570000|2022-03-04 12:22:50|4320.87|4320.27|4321.12|4320.52|4321.12|4320.52|4320.87|4320.27|38
1646396580000|2022-03-04 12:23:00|4320.87|4320.27|4320.49|4319.89|4320.87|4320.27|4320.49|4319.89|34
1646396590000|2022-03-04 12:23:10|4320.37|4319.77|4320.74|4320.14|4320.99|4320.39|4320.37|4319.77|43
1646396600000|2022-03-04 12:23:20|4320.62|4320.02|4320.74|4320.14|4320.87|4320.27|4320.37|4319.77|34
1646396610000|2022-03-04 12:23:30|4320.87|4320.27|4320.99|4320.39|4321.24|4320.64|4320.74|4320.14|39
1646396620000|2022-03-04 12:23:40|4321.12|4320.52|4319.37|4318.77|4321.24|4320.64|4319.37|4318.77|180
1646396630000|2022-03-04 12:23:50|4319.12|4318.52|4319.62|4319.02|4319.74|4319.14|4319.12|4318.52|42
1646396640000|2022-03-04 12:24:00|4319.87|4319.27|4319.62|4319.02|4320.12|4319.52|4319.37|4318.77|66
1646396650000|2022-03-04 12:24:10|4319.37|4318.77|4319.37|4318.77|4319.62|4319.02|4319.24|4318.64|44
1646396660000|2022-03-04 12:24:20|4319.24|4318.64|4319.12|4318.52|4319.24|4318.64|4318.99|4318.39|5
1646396670000|2022-03-04 12:24:30|4318.99|4318.39|4319.37|4318.77|4320.12|4319.52|4318.87|4318.27|55
1646396680000|2022-03-04 12:24:40|4319.49|4318.89|4319.74|4319.14|4319.87|4319.27|4319.49|4318.89|30
1646396690000|2022-03-04 12:24:50|4319.87|4319.27|4319.74|4319.14|4319.99|4319.39|4319.49|4318.89|29
1646396700000|2022-03-04 12:25:00|4319.62|4319.02|4319.12|4318.52|4319.62|4319.02|4318.99|4318.39|29
1646396710000|2022-03-04 12:25:10|4318.99|4318.39|4319.87|4319.27|4319.87|4319.27|4318.99|4318.39|16
1646396720000|2022-03-04 12:25:20|4319.99|4319.39|4319.62|4319.02|4320.12|4319.52|4319.62|4319.02|143
1646396730000|2022-03-04 12:25:30|4319.49|4318.89|4319.12|4318.52|4319.49|4318.89|4319.12|4318.52|16
1646396740000|2022-03-04 12:25:40|4319.37|4318.77|4319.12|4318.52|4319.37|4318.77|4318.62|4318.02|43
1646396750000|2022-03-04 12:25:50|4319.37|4318.77|4318.99|4318.39|4319.37|4318.77|4318.87|4318.27|39
1646396760000|2022-03-04 12:26:00|4318.87|4318.27|4319.37|4318.77|4319.49|4318.89|4318.87|4318.27|15
1646396770000|2022-03-04 12:26:10|4319.12|4318.52|4319.62|4319.02|4319.62|4319.02|4319.12|4318.52|10
1646396780000|2022-03-04 12:26:20|4319.74|4319.14|4318.74|4318.14|4319.87|4319.27|4318.37|4317.77|188
1646396790000|2022-03-04 12:26:30|4318.62|4318.02|4318.37|4317.77|4318.62|4318.02|4317.87|4317.27|82
1646396800000|2022-03-04 12:26:40|4318.49|4317.89|4318.12|4317.52|4318.62|4318.02|4318.12|4317.52|22
1646396810000|2022-03-04 12:26:50|4317.99|4317.39|4317.49|4316.89|4317.99|4317.39|4316.99|4316.39|76
1646396820000|2022-03-04 12:27:00|4317.74|4317.14|4317.87|4317.27|4317.87|4317.27|4317.24|4316.64|34
1646396830000|2022-03-04 12:27:10|4317.62|4317.02|4316.87|4316.27|4317.62|4317.02|4316.37|4315.77|258
1646396840000|2022-03-04 12:27:20|4316.62|4316.02|4316.62|4316.02|4316.74|4316.14|4316.37|4315.77|41
1646396850000|2022-03-04 12:27:30|4316.87|4316.27|4316.62|4316.02|4316.99|4316.39|4316.62|4316.02|159
1646396860000|2022-03-04 12:27:40|4316.87|4316.27|4317.12|4316.52|4317.37|4316.77|4316.87|4316.27|50
1646396870000|2022-03-04 12:27:50|4317.24|4316.64|4316.99|4316.39|4317.62|4317.02|4316.87|4316.27|70
1646396880000|2022-03-04 12:28:00|4316.87|4316.27|4316.74|4316.14|4316.99|4316.39|4316.37|4315.77|54
1646396890000|2022-03-04 12:28:10|4316.62|4316.02|4316.37|4315.77|4316.87|4316.27|4316.37|4315.77|60
1646396900000|2022-03-04 12:28:20|4315.37|4314.77|4315.62|4315.02|4315.87|4315.27|4315.12|4314.52|473
1646396910000|2022-03-04 12:28:30|4315.37|4314.77|4314.12|4313.52|4315.37|4314.77|4313.87|4313.27|231
1646396920000|2022-03-04 12:28:40|4313.87|4313.27|4313.62|4313.02|4314.12|4313.52|4313.62|4313.02|170
1646396930000|2022-03-04 12:28:50|4313.37|4312.77|4314.12|4313.52|4314.12|4313.52|4313.37|4312.77|269
1646396940000|2022-03-04 12:29:00|4313.87|4313.27|4313.62|4313.02|4314.12|4313.52|4313.62|4313.02|119
1646396950000|2022-03-04 12:29:10|4313.87|4313.27|4313.99|4313.39|4313.99|4313.39|4313.62|4313.02|58
1646396960000|2022-03-04 12:29:20|4314.24|4313.64|4314.12|4313.52|4314.24|4313.64|4313.87|4313.27|31
1646396970000|2022-03-04 12:29:30|4313.87|4313.27|4313.87|4313.27|4313.87|4313.27|4313.62|4313.02|56
1646396980000|2022-03-04 12:29:40|4314.24|4313.64|4314.62|4314.02|4314.87|4314.27|4314.24|4313.64|51
1646396990000|2022-03-04 12:29:50|4314.74|4314.14|4314.12|4313.52|4314.87|4314.27|4314.12|4313.52|43
1646397000000|2022-03-04 12:30:00|4313.62|4313.02|4314.99|4314.39|4315.12|4314.52|4313.62|4313.02|126
1646397010000|2022-03-04 12:30:10|4314.87|4314.27|4315.74|4315.14|4315.74|4315.14|4314.87|4314.27|33
1646397020000|2022-03-04 12:30:20|4315.37|4314.77|4315.37|4314.77|4315.74|4315.14|4315.37|4314.77|38
1646397030000|2022-03-04 12:30:30|4315.62|4315.02|4315.62|4315.02|4315.87|4315.27|4315.49|4314.89|13
1646397040000|2022-03-04 12:30:40|4315.87|4315.27|4315.24|4314.64|4315.87|4315.27|4315.24|4314.64|40
1646397050000|2022-03-04 12:30:50|4315.37|4314.77|4315.62|4315.02|4316.12|4315.52|4315.37|4314.77|66
1646397060000|2022-03-04 12:31:00|4315.87|4315.27|4315.87|4315.27|4315.87|4315.27|4315.62|4315.02|41
1646397070000|2022-03-04 12:31:10|4315.49|4314.89|4315.62|4315.02|4315.62|4315.02|4315.24|4314.64|57
1646397080000|2022-03-04 12:31:20|4315.49|4314.89|4314.49|4313.89|4315.49|4314.89|4314.37|4313.77|49
1646397090000|2022-03-04 12:31:30|4314.62|4314.02|4314.49|4313.89|4314.74|4314.14|4314.37|4313.77|36
1646397100000|2022-03-04 12:31:40|4314.37|4313.77|4314.12|4313.52|4314.62|4314.02|4313.87|4313.27|75
1646397110000|2022-03-04 12:31:50|4313.99|4313.39|4314.12|4313.52|4314.37|4313.77|4313.99|4313.39|36
1646397120000|2022-03-04 12:32:00|4314.24|4313.64|4313.87|4313.27|4314.24|4313.64|4313.37|4312.77|135
1646397130000|2022-03-04 12:32:10|4313.74|4313.14|4313.87|4313.27|4313.99|4313.39|4313.62|4313.02|34
1646397140000|2022-03-04 12:32:20|4314.12|4313.52|4314.12|4313.52|4314.37|4313.77|4313.87|4313.27|46
1646397150000|2022-03-04 12:32:30|4314.24|4313.64|4315.37|4314.77|4315.37|4314.77|4314.24|4313.64|68
1646397160000|2022-03-04 12:32:40|4315.49|4314.89|4315.87|4315.27|4316.12|4315.52|4315.49|4314.89|117
1646397170000|2022-03-04 12:32:50|4315.62|4315.02|4316.12|4315.52|4316.12|4315.52|4315.37|4314.77|85
1646397180000|2022-03-04 12:33:00|4315.87|4315.27|4315.99|4315.39|4316.12|4315.52|4315.62|4315.02|46
1646397190000|2022-03-04 12:33:10|4315.87|4315.27|4316.24|4315.64|4316.37|4315.77|4315.49|4314.89|72
1646397200000|2022-03-04 12:33:20|4316.37|4315.77|4315.99|4315.39|4316.62|4316.02|4315.62|4315.02|80
1646397210000|2022-03-04 12:33:30|4315.87|4315.27|4316.49|4315.89|4316.62|4316.02|4315.87|4315.27|17
1646397220000|2022-03-04 12:33:40|4316.62|4316.02|4316.62|4316.02|4316.62|4316.02|4316.49|4315.89|11
1646397230000|2022-03-04 12:33:50|4316.74|4316.14|4316.12|4315.52|4316.74|4316.14|4316.12|4315.52|66
1646397240000|2022-03-04 12:34:00|4315.87|4315.27|4315.74|4315.14|4316.37|4315.77|4315.74|4315.14|30
1646397250000|2022-03-04 12:34:10|4315.87|4315.27|4315.74|4315.14|4315.87|4315.27|4315.62|4315.02|18
1646397260000|2022-03-04 12:34:20|4315.99|4315.39|4315.87|4315.27|4315.99|4315.39|4315.12|4314.52|70
1646397270000|2022-03-04 12:34:30|4315.74|4315.14|4315.37|4314.77|4315.99|4315.39|4315.24|4314.64|63
1646397280000|2022-03-04 12:34:40|4315.24|4314.64|4314.37|4313.77|4315.37|4314.77|4314.37|4313.77|48
1646397290000|2022-03-04 12:34:50|4314.24|4313.64|4314.74|4314.14|4314.74|4314.14|4314.12|4313.52|88
1646397300000|2022-03-04 12:35:00|4314.62|4314.02|4316.87|4316.27|4316.87|4316.27|4313.62|4313.02|247
1646397310000|2022-03-04 12:35:10|4317.12|4316.52|4317.87|4317.27|4318.12|4317.52|4317.12|4316.52|169
1646397320000|2022-03-04 12:35:20|4317.74|4317.14|4318.37|4317.77|4318.37|4317.77|4317.37|4316.77|82
1646397330000|2022-03-04 12:35:30|4318.49|4317.89|4319.62|4319.02|4319.87|4319.27|4318.37|4317.77|321
1646397340000|2022-03-04 12:35:40|4319.37|4318.77|4318.49|4317.89|4319.37|4318.77|4318.24|4317.64|84
1646397350000|2022-03-04 12:35:50|4318.37|4317.77|4318.24|4317.64|4318.49|4317.89|4317.87|4317.27|67
1646397360000|2022-03-04 12:36:00|4318.12|4317.52|4317.74|4317.14|4318.24|4317.64|4317.37|4316.77|106
1646397370000|2022-03-04 12:36:10|4317.62|4317.02|4318.62|4318.02|4318.74|4318.14|4317.62|4317.02|93
1646397380000|2022-03-04 12:36:20|4318.99|4318.39|4319.37|4318.77|4319.37|4318.77|4318.74|4318.14|50
1646397390000|2022-03-04 12:36:30|4319.24|4318.64|4319.99|4319.39|4319.99|4319.39|4319.24|4318.64|115
1646397400000|2022-03-04 12:36:40|4319.87|4319.27|4320.24|4319.64|4320.37|4319.77|4319.87|4319.27|86
1646397410000|2022-03-04 12:36:50|4319.99|4319.39|4320.12|4319.52|4320.37|4319.77|4319.87|4319.27|146
1646397420000|2022-03-04 12:37:00|4320.49|4319.89|4321.62|4321.02|4321.99|4321.39|4320.49|4319.89|82
1646397430000|2022-03-04 12:37:10|4321.74|4321.14|4321.37|4320.77|4322.37|4321.77|4321.24|4320.64|259
1646397440000|2022-03-04 12:37:20|4321.24|4320.64|4321.62|4321.02|4321.62|4321.02|4320.99|4320.39|84
1646397450000|2022-03-04 12:37:30|4321.74|4321.14|4320.74|4320.14|4321.74|4321.14|4320.74|4320.14|71
1646397460000|2022-03-04 12:37:40|4320.87|4320.27|4320.74|4320.14|4320.87|4320.27|4320.49|4319.89|68
1646397470000|2022-03-04 12:37:50|4320.87|4320.27|4320.12|4319.52|4321.12|4320.52|4320.12|4319.52|110
1646397480000|2022-03-04 12:38:00|4319.99|4319.39|4320.12|4319.52|4320.24|4319.64|4319.37|4318.77|59
1646397490000|2022-03-04 12:38:10|4320.24|4319.64|4319.24|4318.64|4320.24|4319.64|4319.12|4318.52|123
1646397500000|2022-03-04 12:38:20|4319.37|4318.77|4319.62|4319.02|4319.74|4319.14|4319.12|4318.52|26
1646397510000|2022-03-04 12:38:30|4319.24|4318.64|4320.62|4320.02|4320.62|4320.02|4319.12|4318.52|179
1646397520000|2022-03-04 12:38:40|4320.87|4320.27|4320.87|4320.27|4320.87|4320.27|4320.74|4320.14|34
1646397530000|2022-03-04 12:38:50|4320.62|4320.02|4320.24|4319.64|4320.62|4320.02|4319.99|4319.39|26
1646397540000|2022-03-04 12:39:00|4320.37|4319.77|4321.62|4321.02|4321.62|4321.02|4320.37|4319.77|47
1646397550000|2022-03-04 12:39:10|4321.49|4320.89|4321.62|4321.02|4322.12|4321.52|4321.12|4320.52|95
1646397560000|2022-03-04 12:39:20|4321.74|4321.14|4321.12|4320.52|4321.87|4321.27|4321.12|4320.52|50
1646397570000|2022-03-04 12:39:30|4320.99|4320.39|4321.74|4321.14|4322.12|4321.52|4320.99|4320.39|52
1646397580000|2022-03-04 12:39:40|4321.87|4321.27|4321.49|4320.89|4322.12|4321.52|4321.37|4320.77|64
1646397590000|2022-03-04 12:39:50|4321.37|4320.77|4321.74|4321.14|4321.74|4321.14|4321.12|4320.52|26
1646397600000|2022-03-04 12:40:00|4321.37|4320.77|4322.24|4321.64|4322.24|4321.64|4321.37|4320.77|38
1646397610000|2022-03-04 12:40:10|4322.12|4321.52|4322.49|4321.89|4322.62|4322.02|4322.12|4321.52|48
1646397620000|2022-03-04 12:40:20|4322.37|4321.77|4322.87|4322.27|4322.99|4322.39|4322.37|4321.77|35
1646397630000|2022-03-04 12:40:30|4322.74|4322.14|4321.49|4320.89|4322.87|4322.27|4321.37|4320.77|71
1646397640000|2022-03-04 12:40:40|4321.12|4320.52|4321.37|4320.77|4321.74|4321.14|4320.62|4320.02|107
1646397650000|2022-03-04 12:40:50|4321.49|4320.89|4321.87|4321.27|4322.24|4321.64|4321.37|4320.77|16
1646397660000|2022-03-04 12:41:00|4321.62|4321.02|4321.62|4321.02|4322.12|4321.52|4321.62|4321.02|60
1646397670000|2022-03-04 12:41:10|4321.37|4320.77|4320.74|4320.14|4321.62|4321.02|4320.62|4320.02|94
1646397680000|2022-03-04 12:41:20|4320.87|4320.27|4320.49|4319.89|4321.24|4320.64|4319.99|4319.39|64
1646397690000|2022-03-04 12:41:30|4320.24|4319.64|4320.24|4319.64|4320.74|4320.14|4319.87|4319.27|158
1646397700000|2022-03-04 12:41:40|4320.12|4319.52|4320.87|4320.27|4321.12|4320.52|4320.12|4319.52|21
1646397710000|2022-03-04 12:41:50|4320.99|4320.39|4320.74|4320.14|4321.24|4320.64|4320.74|4320.14|19
1646397720000|2022-03-04 12:42:00|4320.87|4320.27|4321.62|4321.02|4321.62|4321.02|4320.74|4320.14|45
1646397730000|2022-03-04 12:42:10|4321.74|4321.14|4321.49|4320.89|4321.99|4321.39|4321.37|4320.77|26
1646397740000|2022-03-04 12:42:20|4321.74|4321.14|4321.49|4320.89|4321.74|4321.14|4321.12|4320.52|62
1646397750000|2022-03-04 12:42:30|4321.62|4321.02|4322.62|4322.02|4322.62|4322.02|4321.62|4321.02|38
1646397760000|2022-03-04 12:42:40|4322.37|4321.77|4322.24|4321.64|4322.62|4322.02|4322.12|4321.52|33
1646397770000|2022-03-04 12:42:50|4322.12|4321.52|4322.37|4321.77|4322.37|4321.77|4322.12|4321.52|25
1646397780000|2022-03-04 12:43:00|4322.24|4321.64|4323.24|4322.64|4323.24|4322.64|4322.12|4321.52|117
1646397790000|2022-03-04 12:43:10|4323.12|4322.52|4323.49|4322.89|4323.49|4322.89|4322.74|4322.14|88
1646397800000|2022-03-04 12:43:20|4322.99|4322.39|4323.37|4322.77|4323.62|4323.02|4322.87|4322.27|89
1646397810000|2022-03-04 12:43:30|4323.62|4323.02|4323.62|4323.02|4323.62|4323.02|4323.24|4322.64|87
1646397820000|2022-03-04 12:43:40|4323.49|4322.89|4322.87|4322.27|4323.49|4322.89|4322.74|4322.14|85
1646397830000|2022-03-04 12:43:50|4323.12|4322.52|4323.12|4322.52|4323.12|4322.52|4322.99|4322.39|12
1646397840000|2022-03-04 12:44:00|4323.37|4322.77|4322.62|4322.02|4323.49|4322.89|4322.62|4322.02|32
1646397850000|2022-03-04 12:44:10|4322.49|4321.89|4322.99|4322.39|4323.12|4322.52|4322.49|4321.89|81
1646397860000|2022-03-04 12:44:20|4323.12|4322.52|4323.37|4322.77|4323.62|4323.02|4322.99|4322.39|72
1646397870000|2022-03-04 12:44:30|4323.12|4322.52|4322.62|4322.02|4323.12|4322.52|4322.62|4322.02|39
1646397880000|2022-03-04 12:44:40|4322.49|4321.89|4322.99|4322.39|4322.99|4322.39|4321.99|4321.39|142
1646397890000|2022-03-04 12:44:50|4323.12|4322.52|4324.62|4324.02|4324.62|4324.02|4323.12|4322.52|100
1646397900000|2022-03-04 12:45:00|4324.87|4324.27|4325.24|4324.64|4325.87|4325.27|4324.87|4324.27|110
1646397910000|2022-03-04 12:45:10|4325.12|4324.52|4326.87|4326.27|4327.12|4326.52|4324.99|4324.39|343
1646397920000|2022-03-04 12:45:20|4326.99|4326.39|4327.99|4327.39|4327.99|4327.39|4326.99|4326.39|147
1646397930000|2022-03-04 12:45:30|4328.12|4327.52|4327.12|4326.52|4328.12|4327.52|4327.12|4326.52|117
1646397940000|2022-03-04 12:45:40|4326.87|4326.27|4327.62|4327.02|4327.87|4327.27|4326.87|4326.27|82
1646397950000|2022-03-04 12:45:50|4327.74|4327.14|4327.49|4326.89|4327.74|4327.14|4327.37|4326.77|21
1646397960000|2022-03-04 12:46:00|4327.87|4327.27|4328.62|4328.02|4328.87|4328.27|4327.87|4327.27|172
1646397970000|2022-03-04 12:46:10|4329.12|4328.52|4328.87|4328.27|4329.37|4328.77|4328.87|4328.27|212
1646397980000|2022-03-04 12:46:20|4329.24|4328.64|4330.24|4329.64|4330.87|4330.27|4329.24|4328.64|361
1646397990000|2022-03-04 12:46:30|4329.99|4329.39|4330.49|4329.89|4330.62|4330.02|4329.62|4329.02|112
1646398000000|2022-03-04 12:46:40|4330.37|4329.77|4329.62|4329.02|4330.37|4329.77|4329.12|4328.52|87
1646398010000|2022-03-04 12:46:50|4329.87|4329.27|4329.74|4329.14|4329.87|4329.27|4329.37|4328.77|71
1646398020000|2022-03-04 12:47:00|4329.99|4329.39|4328.37|4327.77|4329.99|4329.39|4328.12|4327.52|117
1646398030000|2022-03-04 12:47:10|4328.49|4327.89|4328.62|4328.02|4328.99|4328.39|4328.24|4327.64|53
1646398040000|2022-03-04 12:47:20|4328.37|4327.77|4328.87|4328.27|4328.87|4328.27|4328.12|4327.52|55
1646398050000|2022-03-04 12:47:30|4328.74|4328.14|4328.62|4328.02|4328.99|4328.39|4328.37|4327.77|19
1646398060000|2022-03-04 12:47:40|4328.74|4328.14|4328.87|4328.27|4328.87|4328.27|4328.24|4327.64|52
1646398070000|2022-03-04 12:47:50|4328.74|4328.14|4328.24|4327.64|4328.74|4328.14|4328.12|4327.52|10
1646398080000|2022-03-04 12:48:00|4328.37|4327.77|4327.87|4327.27|4328.37|4327.77|4327.87|4327.27|29
1646398090000|2022-03-04 12:48:10|4327.99|4327.39|4328.24|4327.64|4328.37|4327.77|4327.87|4327.27|70
1646398100000|2022-03-04 12:48:20|4327.87|4327.27|4328.12|4327.52|4328.37|4327.77|4327.87|4327.27|25
1646398110000|2022-03-04 12:48:30|4328.62|4328.02|4328.49|4327.89|4329.12|4328.52|4328.49|4327.89|59
1646398120000|2022-03-04 12:48:40|4328.37|4327.77|4328.24|4327.64|4328.37|4327.77|4327.99|4327.39|31
1646398130000|2022-03-04 12:48:50|4328.12|4327.52|4327.74|4327.14|4328.37|4327.77|4327.74|4327.14|54
1646398140000|2022-03-04 12:49:00|4328.12|4327.52|4327.62|4327.02|4328.24|4327.64|4327.62|4327.02|29
1646398150000|2022-03-04 12:49:10|4327.49|4326.89|4327.49|4326.89|4327.62|4327.02|4327.12|4326.52|57
1646398160000|2022-03-04 12:49:20|4327.37|4326.77|4326.87|4326.27|4327.37|4326.77|4326.74|4326.14|48
1646398170000|2022-03-04 12:49:30|4326.74|4326.14|4327.12|4326.52|4327.37|4326.77|4326.74|4326.14|58
1646398180000|2022-03-04 12:49:40|4326.99|4326.39|4326.99|4326.39|4327.12|4326.52|4326.87|4326.27|41
1646398190000|2022-03-04 12:49:50|4326.87|4326.27|4326.99|4326.39|4327.12|4326.52|4326.62|4326.02|20
1646398200000|2022-03-04 12:50:00|4326.87|4326.27|4327.37|4326.77|4327.62|4327.02|4326.37|4325.77|172
1646398210000|2022-03-04 12:50:10|4327.49|4326.89|4326.49|4325.89|4327.49|4326.89|4326.49|4325.89|52
1646398220000|2022-03-04 12:50:20|4326.62|4326.02|4326.74|4326.14|4327.12|4326.52|4326.37|4325.77|53
1646398230000|2022-03-04 12:50:30|4326.62|4326.02|4326.62|4326.02|4326.74|4326.14|4326.62|4326.02|8
1646398240000|2022-03-04 12:50:40|4326.37|4325.77|4326.37|4325.77|4326.37|4325.77|4326.37|4325.77|6
1646398250000|2022-03-04 12:50:50|4326.87|4326.27|4325.74|4325.14|4326.99|4326.39|4325.37|4324.77|148
1646398260000|2022-03-04 12:51:00|4325.62|4325.02|4324.99|4324.39|4325.74|4325.14|4324.87|4324.27|109
1646398270000|2022-03-04 12:51:10|4325.12|4324.52|4324.37|4323.77|4325.12|4324.52|4324.37|4323.77|44
1646398280000|2022-03-04 12:51:20|4324.49|4323.89|4324.12|4323.52|4324.62|4324.02|4323.99|4323.39|118
1646398290000|2022-03-04 12:51:30|4323.99|4323.39|4324.12|4323.52|4324.24|4323.64|4323.87|4323.27|32
1646398300000|2022-03-04 12:51:40|4323.99|4323.39|4323.62|4323.02|4324.12|4323.52|4323.62|4323.02|136
1646398310000|2022-03-04 12:51:50|4323.37|4322.77|4322.74|4322.14|4323.37|4322.77|4322.62|4322.02|140
1646398320000|2022-03-04 12:52:00|4322.87|4322.27|4322.49|4321.89|4323.12|4322.52|4322.37|4321.77|154
1646398330000|2022-03-04 12:52:10|4322.37|4321.77|4322.62|4322.02|4322.62|4322.02|4322.37|4321.77|80
1646398340000|2022-03-04 12:52:20|4322.37|4321.77|4321.99|4321.39|4322.37|4321.77|4321.62|4321.02|137
1646398350000|2022-03-04 12:52:30|4322.12|4321.52|4321.87|4321.27|4322.62|4322.02|4321.87|4321.27|147
1646398360000|2022-03-04 12:52:40|4322.12|4321.52|4321.87|4321.27|4322.24|4321.64|4321.12|4320.52|279
1646398370000|2022-03-04 12:52:50|4321.99|4321.39|4322.87|4322.27|4322.87|4322.27|4321.87|4321.27|60
1646398380000|2022-03-04 12:53:00|4322.99|4322.39|4323.37|4322.77|4323.37|4322.77|4322.87|4322.27|62
1646398390000|2022-03-04 12:53:10|4323.49|4322.89|4323.62|4323.02|4323.62|4323.02|4323.12|4322.52|62
1646398400000|2022-03-04 12:53:20|4323.37|4322.77|4323.37|4322.77|4323.62|4323.02|4323.12|4322.52|39
1646398410000|2022-03-04 12:53:30|4323.12|4322.52|4322.62|4322.02|4323.12|4322.52|4322.62|4322.02|49
1646398420000|2022-03-04 12:53:40|4322.87|4322.27|4323.12|4322.52|4323.37|4322.77|4322.87|4322.27|31
1646398430000|2022-03-04 12:53:50|4323.24|4322.64|4323.37|4322.77|4323.37|4322.77|4322.87|4322.27|37
1646398440000|2022-03-04 12:54:00|4323.12|4322.52|4323.87|4323.27|4324.24|4323.64|4323.12|4322.52|67
1646398450000|2022-03-04 12:54:10|4323.99|4323.39|4324.24|4323.64|4324.37|4323.77|4323.62|4323.02|52
1646398460000|2022-03-04 12:54:20|4324.12|4323.52|4323.37|4322.77|4324.12|4323.52|4323.24|4322.64|59
1646398470000|2022-03-04 12:54:30|4323.62|4323.02|4323.62|4323.02|4323.74|4323.14|4323.37|4322.77|15
1646398480000|2022-03-04 12:54:40|4323.49|4322.89|4323.62|4323.02|4323.74|4323.14|4323.49|4322.89|16
1646398490000|2022-03-04 12:54:50|4323.87|4323.27|4324.24|4323.64|4324.24|4323.64|4323.74|4323.14|38
1646398500000|2022-03-04 12:55:00|4323.87|4323.27|4324.49|4323.89|4324.49|4323.89|4323.62|4323.02|122
1646398510000|2022-03-04 12:55:10|4324.37|4323.77|4325.87|4325.27|4325.87|4325.27|4324.37|4323.77|69
1646398520000|2022-03-04 12:55:20|4325.99|4325.39|4325.62|4325.02|4325.99|4325.39|4325.12|4324.52|116
1646398530000|2022-03-04 12:55:30|4325.87|4325.27|4326.12|4325.52|4326.12|4325.52|4325.37|4324.77|32
1646398540000|2022-03-04 12:55:40|4326.37|4325.77|4326.62|4326.02|4326.62|4326.02|4326.12|4325.52|61
1646398550000|2022-03-04 12:55:50|4326.37|4325.77|4326.12|4325.52|4326.49|4325.89|4326.12|4325.52|55
1646398560000|2022-03-04 12:56:00|4326.24|4325.64|4328.49|4327.89|4328.74|4328.14|4326.24|4325.64|381
1646398570000|2022-03-04 12:56:10|4328.24|4327.64|4328.37|4327.77|4328.74|4328.14|4328.24|4327.64|156
1646398580000|2022-03-04 12:56:20|4328.12|4327.52|4327.62|4327.02|4328.24|4327.64|4327.37|4326.77|67
1646398590000|2022-03-04 12:56:30|4327.49|4326.89|4327.99|4327.39|4328.12|4327.52|4327.49|4326.89|41
1646398600000|2022-03-04 12:56:40|4327.87|4327.27|4327.37|4326.77|4327.87|4327.27|4327.37|4326.77|146
1646398610000|2022-03-04 12:56:50|4327.49|4326.89|4327.37|4326.77|4327.62|4327.02|4327.37|4326.77|45
1646398620000|2022-03-04 12:57:00|4327.49|4326.89|4327.37|4326.77|4327.62|4327.02|4326.87|4326.27|30
1646398630000|2022-03-04 12:57:10|4327.24|4326.64|4327.24|4326.64|4327.62|4327.02|4327.24|4326.64|30
1646398640000|2022-03-04 12:57:20|4327.37|4326.77|4327.37|4326.77|4327.37|4326.77|4327.24|4326.64|15
1646398650000|2022-03-04 12:57:30|4327.62|4327.02|4326.99|4326.39|4327.62|4327.02|4326.87|4326.27|46
1646398660000|2022-03-04 12:57:40|4327.12|4326.52|4326.24|4325.64|4327.12|4326.52|4326.12|4325.52|53
1646398670000|2022-03-04 12:57:50|4325.99|4325.39|4325.87|4325.27|4326.12|4325.52|4325.62|4325.02|32
1646398680000|2022-03-04 12:58:00|4325.74|4325.14|4325.49|4324.89|4325.87|4325.27|4325.49|4324.89|15
1646398690000|2022-03-04 12:58:10|4325.37|4324.77|4325.87|4325.27|4325.87|4325.27|4325.37|4324.77|32
1646398700000|2022-03-04 12:58:20|4325.74|4325.14|4325.87|4325.27|4326.12|4325.52|4325.49|4324.89|30
1646398710000|2022-03-04 12:58:30|4325.99|4325.39|4326.12|4325.52|4326.12|4325.52|4325.99|4325.39|15
1646398720000|2022-03-04 12:58:40|4326.37|4325.77|4325.87|4325.27|4326.37|4325.77|4325.37|4324.77|39
1646398730000|2022-03-04 12:58:50|4325.62|4325.02|4325.49|4324.89|4325.74|4325.14|4325.49|4324.89|13
1646398740000|2022-03-04 12:59:00|4325.62|4325.02|4324.87|4324.27|4325.62|4325.02|4324.12|4323.52|216
1646398750000|2022-03-04 12:59:10|4324.62|4324.02|4324.62|4324.02|4324.99|4324.39|4324.24|4323.64|59
1646398760000|2022-03-04 12:59:20|4324.37|4323.77|4324.49|4323.89|4324.74|4324.14|4324.24|4323.64|30
1646398770000|2022-03-04 12:59:30|4324.62|4324.02|4327.24|4326.64|4328.37|4327.77|4323.62|4323.02|470
1646398780000|2022-03-04 12:59:40|4327.49|4326.89|4327.74|4327.14|4327.74|4327.14|4326.99|4326.39|188
1646398790000|2022-03-04 12:59:50|4327.87|4327.27|4328.12|4327.52|4328.24|4327.64|4327.74|4327.14|93
1646398800000|2022-03-04 13:00:00|4328.24|4327.64|4326.87|4326.27|4328.37|4327.77|4326.87|4326.27|146
1646398810000|2022-03-04 13:00:10|4327.24|4326.64|4327.37|4326.77|4327.99|4327.39|4326.74|4326.14|111
1646398820000|2022-03-04 13:00:20|4327.74|4327.14|4329.62|4329.02|4329.62|4329.02|4327.62|4327.02|184
1646398830000|2022-03-04 13:00:30|4330.24|4329.64|4329.37|4328.77|4330.37|4329.77|4329.24|4328.64|275
1646398840000|2022-03-04 13:00:40|4329.49|4328.89|4329.62|4329.02|4329.99|4329.39|4329.24|4328.64|59
1646398850000|2022-03-04 13:00:50|4329.37|4328.77|4328.74|4328.14|4330.12|4329.52|4328.74|4328.14|127
1646398860000|2022-03-04 13:01:00|4328.62|4328.02|4328.62|4328.02|4329.12|4328.52|4328.62|4328.02|46
1646398870000|2022-03-04 13:01:10|4328.74|4328.14|4329.12|4328.52|4329.12|4328.52|4328.37|4327.77|131
1646398880000|2022-03-04 13:01:20|4328.99|4328.39|4329.24|4328.64|4329.62|4329.02|4328.87|4328.27|97
1646398890000|2022-03-04 13:01:30|4328.87|4328.27|4328.62|4328.02|4328.87|4328.27|4328.49|4327.89|64
1646398900000|2022-03-04 13:01:40|4328.49|4327.89|4329.62|4329.02|4329.62|4329.02|4328.49|4327.89|115
1646398910000|2022-03-04 13:01:50|4329.12|4328.52|4328.74|4328.14|4329.24|4328.64|4328.62|4328.02|126
1646398920000|2022-03-04 13:02:00|4328.62|4328.02|4327.87|4327.27|4328.99|4328.39|4327.87|4327.27|200
1646398930000|2022-03-04 13:02:10|4327.74|4327.14|4327.87|4327.27|4328.12|4327.52|4327.74|4327.14|46
1646398940000|2022-03-04 13:02:20|4327.74|4327.14|4326.62|4326.02|4327.99|4327.39|4326.62|4326.02|106
1646398950000|2022-03-04 13:02:30|4326.37|4325.77|4327.37|4326.77|4327.37|4326.77|4326.37|4325.77|113
1646398960000|2022-03-04 13:02:40|4327.87|4327.27|4326.87|4326.27|4327.87|4327.27|4326.49|4325.89|120
1646398970000|2022-03-04 13:02:50|4326.99|4326.39|4327.12|4326.52|4327.12|4326.52|4326.87|4326.27|65
1646398980000|2022-03-04 13:03:00|4326.99|4326.39|4327.12|4326.52|4327.12|4326.52|4326.87|4326.27|127
1646398990000|2022-03-04 13:03:10|4326.99|4326.39|4326.99|4326.39|4327.12|4326.52|4326.74|4326.14|54
1646399000000|2022-03-04 13:03:20|4326.87|4326.27|4326.74|4326.14|4326.87|4326.27|4326.37|4325.77|35
1646399010000|2022-03-04 13:03:30|4326.87|4326.27|4325.62|4325.02|4326.87|4326.27|4325.62|4325.02|71
1646399020000|2022-03-04 13:03:40|4325.49|4324.89|4325.99|4325.39|4325.99|4325.39|4324.87|4324.27|266
1646399030000|2022-03-04 13:03:50|4325.87|4325.27|4325.87|4325.27|4326.12|4325.52|4325.49|4324.89|54
1646399040000|2022-03-04 13:04:00|4325.99|4325.39|4327.12|4326.52|4327.12|4326.52|4325.87|4325.27|69
1646399050000|2022-03-04 13:04:10|4327.24|4326.64|4327.37|4326.77|4327.37|4326.77|4326.62|4326.02|80
1646399060000|2022-03-04 13:04:20|4327.49|4326.89|4327.12|4326.52|4327.49|4326.89|4327.12|4326.52|33
1646399070000|2022-03-04 13:04:30|4326.49|4325.89|4327.37|4326.77|4327.49|4326.89|4326.12|4325.52|102
1646399080000|2022-03-04 13:04:40|4327.12|4326.52|4327.49|4326.89|4327.62|4327.02|4326.87|4326.27|93
1646399090000|2022-03-04 13:04:50|4327.37|4326.77|4327.24|4326.64|4327.62|4327.02|4326.99|4326.39|36
1646399100000|2022-03-04 13:05:00|4327.37|4326.77|4328.12|4327.52|4328.37|4327.77|4326.87|4326.27|121
1646399110000|2022-03-04 13:05:10|4328.37|4327.77|4328.87|4328.27|4329.12|4328.52|4328.37|4327.77|93
1646399120000|2022-03-04 13:05:20|4328.62|4328.02|4328.49|4327.89|4329.37|4328.77|4328.49|4327.89|47
1646399130000|2022-03-04 13:05:30|4328.37|4327.77|4328.37|4327.77|4328.62|4328.02|4328.12|4327.52|29
1646399140000|2022-03-04 13:05:40|4328.49|4327.89|4328.49|4327.89|4328.99|4328.39|4328.37|4327.77|54
1646399150000|2022-03-04 13:05:50|4328.87|4328.27|4328.62|4328.02|4328.99|4328.39|4328.49|4327.89|89
1646399160000|2022-03-04 13:06:00|4328.49|4327.89|4328.74|4328.14|4328.74|4328.14|4328.12|4327.52|50
1646399170000|2022-03-04 13:06:10|4328.62|4328.02|4329.62|4329.02|4329.62|4329.02|4328.62|4328.02|83
1646399180000|2022-03-04 13:06:20|4329.24|4328.64|4328.74|4328.14|4329.24|4328.64|4328.62|4328.02|24
1646399190000|2022-03-04 13:06:30|4328.62|4328.02|4328.62|4328.02|4328.99|4328.39|4328.62|4328.02|108
1646399200000|2022-03-04 13:06:40|4328.49|4327.89|4328.62|4328.02|4328.62|4328.02|4328.37|4327.77|30
1646399210000|2022-03-04 13:06:50|4328.87|4328.27|4328.99|4328.39|4329.24|4328.64|4328.87|4328.27|51
1646399220000|2022-03-04 13:07:00|4328.87|4328.27|4327.62|4327.02|4329.37|4328.77|4327.62|4327.02|54
1646399230000|2022-03-04 13:07:10|4327.74|4327.14|4327.12|4326.52|4327.74|4327.14|4327.12|4326.52|55
1646399240000|2022-03-04 13:07:20|4327.24|4326.64|4327.62|4327.02|4327.87|4327.27|4327.24|4326.64|75
1646399250000|2022-03-04 13:07:30|4327.87|4327.27|4329.37|4328.77|4329.37|4328.77|4327.87|4327.27|72
1646399260000|2022-03-04 13:07:40|4329.49|4328.89|4328.62|4328.02|4329.99|4329.39|4328.62|4328.02|75
1646399270000|2022-03-04 13:07:50|4328.87|4328.27|4328.87|4328.27|4329.37|4328.77|4328.62|4328.02|126
1646399280000|2022-03-04 13:08:00|4328.62|4328.02|4329.87|4329.27|4329.87|4329.27|4328.62|4328.02|81
1646399290000|2022-03-04 13:08:10|4329.99|4329.39|4329.87|4329.27|4330.12|4329.52|4329.62|4329.02|51
1646399300000|2022-03-04 13:08:20|4329.74|4329.14|4331.62|4331.02|4331.62|4331.02|4329.62|4329.02|304
1646399310000|2022-03-04 13:08:30|4331.49|4330.89|4331.37|4330.77|4331.62|4331.02|4331.37|4330.77|66
1646399320000|2022-03-04 13:08:40|4331.12|4330.52|4329.99|4329.39|4331.37|4330.77|4329.99|4329.39|103
1646399330000|2022-03-04 13:08:50|4329.87|4329.27|4329.87|4329.27|4330.12|4329.52|4329.24|4328.64|53
1646399340000|2022-03-04 13:09:00|4329.99|4329.39|4329.74|4329.14|4329.99|4329.39|4329.24|4328.64|47
1646399350000|2022-03-04 13:09:10|4329.37|4328.77|4328.37|4327.77|4329.49|4328.89|4328.37|4327.77|120
1646399360000|2022-03-04 13:09:20|4327.87|4327.27|4327.74|4327.14|4327.87|4327.27|4327.62|4327.02|119
1646399370000|2022-03-04 13:09:30|4327.62|4327.02|4326.87|4326.27|4327.62|4327.02|4326.62|4326.02|100
1646399380000|2022-03-04 13:09:40|4326.99|4326.39|4327.12|4326.52|4327.87|4327.27|4326.99|4326.39|66
1646399390000|2022-03-04 13:09:50|4326.99|4326.39|4326.99|4326.39|4327.24|4326.64|4326.74|4326.14|73
1646399400000|2022-03-04 13:10:00|4326.87|4326.27|4326.49|4325.89|4326.99|4326.39|4326.49|4325.89|93
1646399410000|2022-03-04 13:10:10|4326.37|4325.77|4326.24|4325.64|4326.37|4325.77|4325.87|4325.27|140
1646399420000|2022-03-04 13:10:20|4326.37|4325.77|4327.99|4327.39|4327.99|4327.39|4326.24|4325.64|88
1646399430000|2022-03-04 13:10:30|4327.87|4327.27|4327.49|4326.89|4327.87|4327.27|4327.49|4326.89|45
1646399440000|2022-03-04 13:10:40|4327.74|4327.14|4326.99|4326.39|4327.74|4327.14|4326.99|4326.39|56
1646399450000|2022-03-04 13:10:50|4326.87|4326.27|4327.12|4326.52|4327.37|4326.77|4326.74|4326.14|32
1646399460000|2022-03-04 13:11:00|4326.99|4326.39|4327.99|4327.39|4327.99|4327.39|4326.99|4326.39|30
1646399470000|2022-03-04 13:11:10|4327.87|4327.27|4328.12|4327.52|4328.12|4327.52|4327.62|4327.02|34
1646399480000|2022-03-04 13:11:20|4327.87|4327.27|4327.37|4326.77|4327.99|4327.39|4327.37|4326.77|20
1646399490000|2022-03-04 13:11:30|4327.62|4327.02|4327.74|4327.14|4327.87|4327.27|4327.49|4326.89|32
1646399500000|2022-03-04 13:11:40|4327.62|4327.02|4327.49|4326.89|4327.62|4327.02|4327.12|4326.52|25
1646399510000|2022-03-04 13:11:50|4327.62|4327.02|4327.62|4327.02|4327.87|4327.27|4327.12|4326.52|54
1646399520000|2022-03-04 13:12:00|4327.49|4326.89|4327.12|4326.52|4327.87|4327.27|4327.12|4326.52|67
1646399530000|2022-03-04 13:12:10|4327.37|4326.77|4327.99|4327.39|4327.99|4327.39|4327.37|4326.77|39
1646399540000|2022-03-04 13:12:20|4327.87|4327.27|4327.12|4326.52|4327.87|4327.27|4326.99|4326.39|61
1646399550000|2022-03-04 13:12:30|4326.99|4326.39|4325.12|4324.52|4326.99|4326.39|4325.12|4324.52|143
1646399560000|2022-03-04 13:12:40|4325.24|4324.64|4325.49|4324.89|4325.62|4325.02|4325.12|4324.52|267
1646399570000|2022-03-04 13:12:50|4325.62|4325.02|4324.99|4324.39|4325.62|4325.02|4324.62|4324.02|89
1646399580000|2022-03-04 13:13:00|4325.12|4324.52|4324.87|4324.27|4325.87|4325.27|4324.87|4324.27|39
1646399590000|2022-03-04 13:13:10|4324.74|4324.14|4325.24|4324.64|4325.74|4325.14|4324.62|4324.02|62
1646399600000|2022-03-04 13:13:20|4325.12|4324.52|4325.12|4324.52|4325.12|4324.52|4324.62|4324.02|77
1646399610000|2022-03-04 13:13:30|4325.24|4324.64|4325.24|4324.64|4325.49|4324.89|4324.99|4324.39|51
1646399620000|2022-03-04 13:13:40|4325.37|4324.77|4325.62|4325.02|4325.87|4325.27|4325.24|4324.64|33
1646399630000|2022-03-04 13:13:50|4325.37|4324.77|4325.37|4324.77|4325.62|4325.02|4324.87|4324.27|108
1646399640000|2022-03-04 13:14:00|4325.62|4325.02|4325.87|4325.27|4326.12|4325.52|4325.37|4324.77|78
1646399650000|2022-03-04 13:14:10|4325.62|4325.02|4325.74|4325.14|4326.12|4325.52|4325.37|4324.77|26
1646399660000|2022-03-04 13:14:20|4325.87|4325.27|4326.12|4325.52|4326.24|4325.64|4325.87|4325.27|26
1646399670000|2022-03-04 13:14:30|4325.99|4325.39|4326.24|4325.64|4326.24|4325.64|4325.62|4325.02|59
1646399680000|2022-03-04 13:14:40|4326.37|4325.77|4325.37|4324.77|4326.37|4325.77|4325.37|4324.77|27
1646399690000|2022-03-04 13:14:50|4325.62|4325.02|4326.12|4325.52|4326.37|4325.77|4325.62|4325.02|35
1646399700000|2022-03-04 13:15:00|4325.87|4325.27|4326.37|4325.77|4326.37|4325.77|4325.87|4325.27|18
1646399710000|2022-03-04 13:15:10|4326.62|4326.02|4327.12|4326.52|4327.12|4326.52|4326.62|4326.02|35
1646399720000|2022-03-04 13:15:20|4326.87|4326.27|4327.12|4326.52|4327.12|4326.52|4326.62|4326.02|49
1646399730000|2022-03-04 13:15:30|4326.99|4326.39|4326.99|4326.39|4327.37|4326.77|4326.87|4326.27|21
1646399740000|2022-03-04 13:15:40|4327.12|4326.52|4326.62|4326.02|4327.62|4327.02|4326.62|4326.02|66
1646399750000|2022-03-04 13:15:50|4326.49|4325.89|4325.87|4325.27|4326.49|4325.89|4325.62|4325.02|81
1646399760000|2022-03-04 13:16:00|4325.62|4325.02|4325.62|4325.02|4326.24|4325.64|4325.62|4325.02|53
1646399770000|2022-03-04 13:16:10|4325.74|4325.14|4324.12|4323.52|4325.87|4325.27|4323.99|4323.39|219
1646399780000|2022-03-04 13:16:20|4324.24|4323.64|4324.87|4324.27|4324.87|4324.27|4323.87|4323.27|85
1646399790000|2022-03-04 13:16:30|4324.62|4324.02|4324.12|4323.52|4324.62|4324.02|4323.99|4323.39|41
1646399800000|2022-03-04 13:16:40|4324.24|4323.64|4324.74|4324.14|4324.87|4324.27|4324.24|4323.64|69
1646399810000|2022-03-04 13:16:50|4324.62|4324.02|4324.62|4324.02|4324.87|4324.27|4323.87|4323.27|256
1646399820000|2022-03-04 13:17:00|4324.37|4323.77|4323.87|4323.27|4324.62|4324.02|4323.74|4323.14|110
1646399830000|2022-03-04 13:17:10|4324.12|4323.52|4322.87|4322.27|4324.12|4323.52|4322.87|4322.27|371
1646399840000|2022-03-04 13:17:20|4322.99|4322.39|4322.99|4322.39|4323.37|4322.77|4322.74|4322.14|115
1646399850000|2022-03-04 13:17:30|4322.87|4322.27|4323.12|4322.52|4323.49|4322.89|4322.74|4322.14|121
1646399860000|2022-03-04 13:17:40|4322.87|4322.27|4322.62|4322.02|4322.87|4322.27|4322.24|4321.64|108
1646399870000|2022-03-04 13:17:50|4322.87|4322.27|4322.62|4322.02|4322.87|4322.27|4322.62|4322.02|65
1646399880000|2022-03-04 13:18:00|4323.12|4322.52|4322.62|4322.02|4323.62|4323.02|4322.37|4321.77|84
1646399890000|2022-03-04 13:18:10|4322.87|4322.27|4323.37|4322.77|4323.37|4322.77|4322.87|4322.27|74
1646399900000|2022-03-04 13:18:20|4323.49|4322.89|4323.62|4323.02|4323.74|4323.14|4322.74|4322.14|260
1646399910000|2022-03-04 13:18:30|4323.74|4323.14|4323.99|4323.39|4323.99|4323.39|4323.37|4322.77|93
1646399920000|2022-03-04 13:18:40|4323.87|4323.27|4323.62|4323.02|4323.87|4323.27|4323.37|4322.77|27
1646399930000|2022-03-04 13:18:50|4323.37|4322.77|4323.74|4323.14|4323.74|4323.14|4323.12|4322.52|60
1646399940000|2022-03-04 13:19:00|4323.87|4323.27|4323.49|4322.89|4324.12|4323.52|4323.49|4322.89|39
1646399950000|2022-03-04 13:19:10|4323.62|4323.02|4323.12|4322.52|4324.12|4323.52|4323.12|4322.52|113
1646399960000|2022-03-04 13:19:20|4323.49|4322.89|4323.24|4322.64|4323.62|4323.02|4323.12|4322.52|69
1646399970000|2022-03-04 13:19:30|4323.37|4322.77|4322.87|4322.27|4323.62|4323.02|4322.62|4322.02|211
1646399980000|2022-03-04 13:19:40|4323.12|4322.52|4323.12|4322.52|4323.37|4322.77|4323.12|4322.52|67
1646399990000|2022-03-04 13:19:50|4322.99|4322.39|4322.99|4322.39|4323.24|4322.64|4322.49|4321.89|26
1646400000000|2022-03-04 13:20:00|4323.12|4322.52|4323.74|4323.14|4323.74|4323.14|4322.87|4322.27|46
1646400010000|2022-03-04 13:20:10|4323.62|4323.02|4324.87|4324.27|4324.99|4324.39|4323.62|4323.02|164
1646400020000|2022-03-04 13:20:20|4324.99|4324.39|4325.49|4324.89|4325.74|4325.14|4324.99|4324.39|86
1646400030000|2022-03-04 13:20:30|4325.62|4325.02|4326.62|4326.02|4326.62|4326.02|4325.49|4324.89|178
1646400040000|2022-03-04 13:20:40|4326.74|4326.14|4326.62|4326.02|4327.12|4326.52|4326.24|4325.64|163
1646400050000|2022-03-04 13:20:50|4326.74|4326.14|4327.24|4326.64|4327.24|4326.64|4326.24|4325.64|90
1646400060000|2022-03-04 13:21:00|4326.87|4326.27|4326.12|4325.52|4326.87|4326.27|4325.37|4324.77|101
1646400070000|2022-03-04 13:21:10|4326.24|4325.64|4325.74|4325.14|4326.24|4325.64|4325.62|4325.02|20
1646400080000|2022-03-04 13:21:20|4325.62|4325.02|4325.12|4324.52|4325.62|4325.02|4324.87|4324.27|62
1646400090000|2022-03-04 13:21:30|4324.99|4324.39|4324.87|4324.27|4325.37|4324.77|4324.87|4324.27|53
1646400100000|2022-03-04 13:21:40|4324.49|4323.89|4324.62|4324.02|4324.87|4324.27|4324.24|4323.64|71
1646400110000|2022-03-04 13:21:50|4324.74|4324.14|4324.74|4324.14|4324.99|4324.39|4324.74|4324.14|79
1646400120000|2022-03-04 13:22:00|4324.49|4323.89|4325.87|4325.27|4325.87|4325.27|4324.37|4323.77|72
1646400130000|2022-03-04 13:22:10|4326.12|4325.52|4325.74|4325.14|4326.12|4325.52|4325.74|4325.14|68
1646400140000|2022-03-04 13:22:20|4325.49|4324.89|4324.74|4324.14|4325.99|4325.39|4324.62|4324.02|113
1646400150000|2022-03-04 13:22:30|4324.62|4324.02|4324.87|4324.27|4324.87|4324.27|4324.37|4323.77|35
1646400160000|2022-03-04 13:22:40|4324.37|4323.77|4324.12|4323.52|4324.62|4324.02|4324.12|4323.52|56
1646400170000|2022-03-04 13:22:50|4324.37|4323.77|4324.37|4323.77|4324.62|4324.02|4324.37|4323.77|97
1646400180000|2022-03-04 13:23:00|4324.62|4324.02|4325.12|4324.52|4325.24|4324.64|4324.37|4323.77|84
1646400190000|2022-03-04 13:23:10|4324.99|4324.39|4324.49|4323.89|4324.99|4324.39|4324.37|4323.77|24
1646400200000|2022-03-04 13:23:20|4324.62|4324.02|4325.37|4324.77|4325.37|4324.77|4324.37|4323.77|45
1646400210000|2022-03-04 13:23:30|4325.49|4324.89|4325.37|4324.77|4325.49|4324.89|4325.37|4324.77|18
1646400220000|2022-03-04 13:23:40|4325.87|4325.27|4325.49|4324.89|4325.87|4325.27|4325.24|4324.64|67
1646400230000|2022-03-04 13:23:50|4325.37|4324.77|4325.37|4324.77|4325.37|4324.77|4324.99|4324.39|84
1646400240000|2022-03-04 13:24:00|4325.24|4324.64|4326.12|4325.52|4326.12|4325.52|4325.12|4324.52|112
1646400250000|2022-03-04 13:24:10|4326.37|4325.77|4327.37|4326.77|4327.62|4327.02|4326.37|4325.77|135
1646400260000|2022-03-04 13:24:20|4327.87|4327.27|4327.12|4326.52|4328.12|4327.52|4326.99|4326.39|164
1646400270000|2022-03-04 13:24:30|4326.87|4326.27|4326.24|4325.64|4326.87|4326.27|4325.99|4325.39|48
1646400280000|2022-03-04 13:24:40|4326.49|4325.89|4324.87|4324.27|4326.49|4325.89|4324.87|4324.27|180
1646400290000|2022-03-04 13:24:50|4325.24|4324.64|4324.62|4324.02|4325.37|4324.77|4324.62|4324.02|75
1646400300000|2022-03-04 13:25:00|4324.49|4323.89|4323.87|4323.27|4324.62|4324.02|4323.87|4323.27|51
1646400310000|2022-03-04 13:25:10|4324.12|4323.52|4325.12|4324.52|4325.12|4324.52|4323.87|4323.27|85
1646400320000|2022-03-04 13:25:20|4325.37|4324.77|4325.12|4324.52|4325.49|4324.89|4324.74|4324.14|40
1646400330000|2022-03-04 13:25:30|4324.99|4324.39|4325.74|4325.14|4325.87|4325.27|4324.87|4324.27|98
1646400340000|2022-03-04 13:25:40|4325.99|4325.39|4325.87|4325.27|4325.99|4325.39|4325.62|4325.02|23
1646400350000|2022-03-04 13:25:50|4325.24|4324.64|4324.99|4324.39|4325.87|4325.27|4324.99|4324.39|187
1646400360000|2022-03-04 13:26:00|4325.24|4324.64|4325.99|4325.39|4325.99|4325.39|4325.24|4324.64|54
1646400370000|2022-03-04 13:26:10|4325.87|4325.27|4325.74|4325.14|4325.99|4325.39|4325.74|4325.14|14
1646400380000|2022-03-04 13:26:20|4325.87|4325.27|4326.24|4325.64|4326.24|4325.64|4325.87|4325.27|113
1646400390000|2022-03-04 13:26:30|4326.12|4325.52|4325.99|4325.39|4326.24|4325.64|4325.99|4325.39|40
1646400400000|2022-03-04 13:26:40|4326.12|4325.52|4325.99|4325.39|4326.12|4325.52|4325.62|4325.02|40
1646400410000|2022-03-04 13:26:50|4325.87|4325.27|4326.12|4325.52|4326.12|4325.52|4325.87|4325.27|396
1646400420000|2022-03-04 13:27:00|4326.24|4325.64|4325.37|4324.77|4326.24|4325.64|4325.37|4324.77|126
1646400430000|2022-03-04 13:27:10|4325.49|4324.89|4325.12|4324.52|4325.49|4324.89|4324.74|4324.14|62
1646400440000|2022-03-04 13:27:20|4324.99|4324.39|4325.49|4324.89|4325.49|4324.89|4324.74|4324.14|34
1646400450000|2022-03-04 13:27:30|4325.37|4324.77|4324.74|4324.14|4325.62|4325.02|4324.74|4324.14|69
1646400460000|2022-03-04 13:27:40|4324.87|4324.27|4324.62|4324.02|4324.87|4324.27|4324.24|4323.64|38
1646400470000|2022-03-04 13:27:50|4324.99|4324.39|4324.99|4324.39|4325.12|4324.52|4324.62|4324.02|30
1646400480000|2022-03-04 13:28:00|4325.49|4324.89|4328.87|4328.27|4329.24|4328.64|4325.49|4324.89|165
1646400490000|2022-03-04 13:28:10|4328.74|4328.14|4329.87|4329.27|4330.49|4329.89|4328.62|4328.02|237
1646400500000|2022-03-04 13:28:20|4329.99|4329.39|4328.37|4327.77|4330.24|4329.64|4327.37|4326.77|199
1646400510000|2022-03-04 13:28:30|4327.87|4327.27|4329.87|4329.27|4329.87|4329.27|4327.87|4327.27|97
1646400520000|2022-03-04 13:28:40|4329.74|4329.14|4327.62|4327.02|4330.37|4329.77|4327.62|4327.02|160
1646400530000|2022-03-04 13:28:50|4327.12|4326.52|4327.62|4327.02|4327.62|4327.02|4326.24|4325.64|144
1646400540000|2022-03-04 13:29:00|4327.49|4326.89|4327.49|4326.89|4327.74|4327.14|4326.74|4326.14|77
1646400550000|2022-03-04 13:29:10|4327.37|4326.77|4324.99|4324.39|4327.37|4326.77|4324.99|4324.39|270
1646400560000|2022-03-04 13:29:20|4325.12|4324.52|4325.37|4324.77|4326.62|4326.02|4324.99|4324.39|439
1646400570000|2022-03-04 13:29:30|4325.74|4325.14|4326.24|4325.64|4326.24|4325.64|4325.12|4324.52|73
1646400580000|2022-03-04 13:29:40|4326.37|4325.77|4327.74|4327.14|4327.74|4327.14|4326.37|4325.77|96
1646400590000|2022-03-04 13:29:50|4327.62|4327.02|4327.24|4326.64|4327.62|4327.02|4327.12|4326.52|38
1646400600000|2022-03-04 13:30:00|4327.12|4326.52|4336.49|4335.89|4336.49|4335.89|4326.99|4326.39|885
1646400610000|2022-03-04 13:30:10|4335.12|4334.52|4343.62|4343.02|4348.24|4347.64|4335.12|4334.52|2087
1646400620000|2022-03-04 13:30:20|4342.62|4342.02|4342.37|4341.77|4343.12|4342.52|4339.12|4338.52|859
1646400630000|2022-03-04 13:30:30|4341.37|4340.77|4340.37|4339.77|4341.49|4340.89|4336.87|4336.27|1298
1646400640000|2022-03-04 13:30:40|4340.12|4339.52|4333.74|4333.14|4340.37|4339.77|4333.74|4333.14|972
1646400650000|2022-03-04 13:30:50|4333.62|4333.02|4335.74|4335.14|4336.74|4336.14|4332.24|4331.64|636
1646400660000|2022-03-04 13:31:00|4335.99|4335.39|4338.24|4337.64|4338.99|4338.39|4335.87|4335.27|626
1646400670000|2022-03-04 13:31:10|4337.87|4337.27|4339.74|4339.14|4339.99|4339.39|4336.74|4336.14|580
1646400680000|2022-03-04 13:31:20|4338.62|4338.02|4338.74|4338.14|4340.49|4339.89|4337.74|4337.14|698
1646400690000|2022-03-04 13:31:30|4338.49|4337.89|4339.62|4339.02|4340.62|4340.02|4337.62|4337.02|317
1646400700000|2022-03-04 13:31:40|4338.49|4337.89|4337.99|4337.39|4338.49|4337.89|4336.62|4336.02|223
1646400710000|2022-03-04 13:31:50|4337.87|4337.27|4337.12|4336.52|4338.37|4337.77|4337.12|4336.52|262
1646400720000|2022-03-04 13:32:00|4336.87|4336.27|4340.99|4340.39|4340.99|4340.39|4336.87|4336.27|650
1646400730000|2022-03-04 13:32:10|4341.12|4340.52|4339.74|4339.14|4342.62|4342.02|4339.62|4339.02|641
1646400740000|2022-03-04 13:32:20|4339.62|4339.02|4337.49|4336.89|4339.62|4339.02|4337.49|4336.89|301
1646400750000|2022-03-04 13:32:30|4337.37|4336.77|4335.24|4334.64|4337.99|4337.39|4335.24|4334.64|360
1646400760000|2022-03-04 13:32:40|4335.49|4334.89|4333.62|4333.02|4335.49|4334.89|4333.62|4333.02|456
1646400770000|2022-03-04 13:32:50|4333.49|4332.89|4333.99|4333.39|4334.74|4334.14|4332.99|4332.39|344
1646400780000|2022-03-04 13:33:00|4334.49|4333.89|4337.49|4336.89|4337.49|4336.89|4334.24|4333.64|283
1646400790000|2022-03-04 13:33:10|4337.99|4337.39|4338.87|4338.27|4339.24|4338.64|4337.37|4336.77|285
1646400800000|2022-03-04 13:33:20|4338.49|4337.89|4339.87|4339.27|4340.37|4339.77|4338.49|4337.89|471
1646400810000|2022-03-04 13:33:30|4339.74|4339.14|4340.12|4339.52|4340.62|4340.02|4339.74|4339.14|306
1646400820000|2022-03-04 13:33:40|4340.49|4339.89|4339.49|4338.89|4340.62|4340.02|4339.37|4338.77|311
1646400830000|2022-03-04 13:33:50|4339.24|4338.64|4339.37|4338.77|4340.74|4340.14|4338.87|4338.27|224
1646400840000|2022-03-04 13:34:00|4339.24|4338.64|4340.12|4339.52|4340.74|4340.14|4338.87|4338.27|242
1646400850000|2022-03-04 13:34:10|4340.49|4339.89|4341.62|4341.02|4342.12|4341.52|4340.49|4339.89|223
1646400860000|2022-03-04 13:34:20|4341.37|4340.77|4340.24|4339.64|4342.12|4341.52|4340.24|4339.64|161
1646400870000|2022-03-04 13:34:30|4340.12|4339.52|4339.49|4338.89|4340.49|4339.89|4339.49|4338.89|156
1646400880000|2022-03-04 13:34:40|4339.62|4339.02|4337.62|4337.02|4340.62|4340.02|4337.49|4336.89|829
1646400890000|2022-03-04 13:34:50|4337.37|4336.77|4336.49|4335.89|4337.37|4336.77|4336.49|4335.89|265
1646400900000|2022-03-04 13:35:00|4337.12|4336.52|4337.24|4336.64|4338.87|4338.27|4336.99|4336.39|582
1646400910000|2022-03-04 13:35:10|4337.12|4336.52|4335.49|4334.89|4337.12|4336.52|4334.87|4334.27|283
1646400920000|2022-03-04 13:35:20|4335.12|4334.52|4335.24|4334.64|4335.24|4334.64|4333.12|4332.52|329
1646400930000|2022-03-04 13:35:30|4335.12|4334.52|4334.87|4334.27|4335.99|4335.39|4334.62|4334.02|281
1646400940000|2022-03-04 13:35:40|4334.62|4334.02|4336.37|4335.77|4336.37|4335.77|4334.49|4333.89|376
1646400950000|2022-03-04 13:35:50|4336.87|4336.27|4336.99|4336.39|4338.12|4337.52|4336.74|4336.14|244
1646400960000|2022-03-04 13:36:00|4337.24|4336.64|4338.37|4337.77|4338.37|4337.77|4337.12|4336.52|198
1646400970000|2022-03-04 13:36:10|4338.12|4337.52|4336.74|4336.14|4338.37|4337.77|4336.62|4336.02|250
1646400980000|2022-03-04 13:36:20|4336.62|4336.02|4336.87|4336.27|4336.87|4336.27|4335.62|4335.02|224
1646400990000|2022-03-04 13:36:30|4336.99|4336.39|4337.62|4337.02|4338.12|4337.52|4336.99|4336.39|211
1646401000000|2022-03-04 13:36:40|4337.49|4336.89|4337.12|4336.52|4337.62|4337.02|4336.74|4336.14|326
1646401010000|2022-03-04 13:36:50|4337.24|4336.64|4335.37|4334.77|4337.37|4336.77|4335.12|4334.52|243
1646401020000|2022-03-04 13:37:00|4335.49|4334.89|4336.87|4336.27|4337.62|4337.02|4335.24|4334.64|202
1646401030000|2022-03-04 13:37:10|4336.62|4336.02|4336.49|4335.89|4337.87|4337.27|4336.12|4335.52|228
1646401040000|2022-03-04 13:37:20|4336.37|4335.77|4334.37|4333.77|4336.37|4335.77|4334.12|4333.52|272
1646401050000|2022-03-04 13:37:30|4334.24|4333.64|4334.74|4334.14|4335.24|4334.64|4333.74|4333.14|215
1646401060000|2022-03-04 13:37:40|4334.37|4333.77|4334.24|4333.64|4335.37|4334.77|4333.37|4332.77|169
1646401070000|2022-03-04 13:37:50|4334.12|4333.52|4333.12|4332.52|4334.49|4333.89|4332.62|4332.02|222
1646401080000|2022-03-04 13:38:00|4332.87|4332.27|4332.12|4331.52|4333.12|4332.52|4331.99|4331.39|231
1646401090000|2022-03-04 13:38:10|4331.99|4331.39|4330.74|4330.14|4331.99|4331.39|4330.12|4329.52|874
1646401100000|2022-03-04 13:38:20|4330.87|4330.27|4330.37|4329.77|4331.12|4330.52|4330.24|4329.64|157
1646401110000|2022-03-04 13:38:30|4330.62|4330.02|4332.12|4331.52|4332.87|4332.27|4330.62|4330.02|264
1646401120000|2022-03-04 13:38:40|4331.99|4331.39|4332.12|4331.52|4332.12|4331.52|4331.49|4330.89|202
1646401130000|2022-03-04 13:38:50|4331.87|4331.27|4332.12|4331.52|4332.12|4331.52|4331.49|4330.89|76
1646401140000|2022-03-04 13:39:00|4331.99|4331.39|4331.74|4331.14|4332.37|4331.77|4331.37|4330.77|128
1646401150000|2022-03-04 13:39:10|4331.62|4331.02|4330.62|4330.02|4331.62|4331.02|4329.99|4329.39|201
1646401160000|2022-03-04 13:39:20|4330.74|4330.14|4330.74|4330.14|4330.99|4330.39|4329.87|4329.27|181
1646401170000|2022-03-04 13:39:30|4330.49|4329.89|4330.49|4329.89|4331.99|4331.39|4330.24|4329.64|162
1646401180000|2022-03-04 13:39:40|4330.37|4329.77|4330.87|4330.27|4331.37|4330.77|4330.37|4329.77|131
1646401190000|2022-03-04 13:39:50|4331.12|4330.52|4331.62|4331.02|4331.62|4331.02|4330.87|4330.27|56
1646401200000|2022-03-04 13:40:00|4331.74|4331.14|4332.12|4331.52|4332.49|4331.89|4331.74|4331.14|80
1646401210000|2022-03-04 13:40:10|4332.24|4331.64|4332.49|4331.89|4332.74|4332.14|4331.99|4331.39|235
1646401220000|2022-03-04 13:40:20|4332.62|4332.02|4334.87|4334.27|4334.99|4334.39|4332.62|4332.02|414
1646401230000|2022-03-04 13:40:30|4334.62|4334.02|4333.12|4332.52|4335.62|4335.02|4333.12|4332.52|257
1646401240000|2022-03-04 13:40:40|4332.87|4332.27|4332.24|4331.64|4332.87|4332.27|4330.99|4330.39|220
1646401250000|2022-03-04 13:40:50|4332.12|4331.52|4331.12|4330.52|4332.37|4331.77|4330.87|4330.27|101
1646401260000|2022-03-04 13:41:00|4330.87|4330.27|4331.12|4330.52|4331.12|4330.52|4330.49|4329.89|96
1646401270000|2022-03-04 13:41:10|4330.87|4330.27|4330.62|4330.02|4331.12|4330.52|4329.99|4329.39|179
1646401280000|2022-03-04 13:41:20|4330.49|4329.89|4330.74|4330.14|4330.99|4330.39|4330.37|4329.77|87
1646401290000|2022-03-04 13:41:30|4330.62|4330.02|4330.87|4330.27|4331.37|4330.77|4330.62|4330.02|67
1646401300000|2022-03-04 13:41:40|4331.12|4330.52|4329.87|4329.27|4331.12|4330.52|4329.87|4329.27|107
1646401310000|2022-03-04 13:41:50|4329.99|4329.39|4329.87|4329.27|4330.37|4329.77|4329.62|4329.02|109
1646401320000|2022-03-04 13:42:00|4330.12|4329.52|4327.24|4326.64|4330.12|4329.52|4327.24|4326.64|632
1646401330000|2022-03-04 13:42:10|4326.99|4326.39|4328.37|4327.77|4328.37|4327.77|4326.99|4326.39|292
1646401340000|2022-03-04 13:42:20|4328.24|4327.64|4328.74|4328.14|4328.74|4328.14|4327.87|4327.27|150
1646401350000|2022-03-04 13:42:30|4328.62|4328.02|4329.62|4329.02|4329.62|4329.02|4328.12|4327.52|274
1646401360000|2022-03-04 13:42:40|4329.49|4328.89|4328.74|4328.14|4329.74|4329.14|4328.37|4327.77|90
1646401370000|2022-03-04 13:42:50|4328.87|4328.27|4329.12|4328.52|4329.12|4328.52|4328.37|4327.77|123
1646401380000|2022-03-04 13:43:00|4328.99|4328.39|4328.87|4328.27|4329.49|4328.89|4328.87|4328.27|81
1646401390000|2022-03-04 13:43:10|4328.49|4327.89|4327.99|4327.39|4328.62|4328.02|4327.62|4327.02|224
1646401400000|2022-03-04 13:43:20|4328.12|4327.52|4329.12|4328.52|4329.12|4328.52|4327.37|4326.77|176
1646401410000|2022-03-04 13:43:30|4329.24|4328.64|4328.37|4327.77|4329.24|4328.64|4328.24|4327.64|82
1646401420000|2022-03-04 13:43:40|4328.62|4328.02|4329.12|4328.52|4329.12|4328.52|4328.62|4328.02|88
1646401430000|2022-03-04 13:43:50|4328.74|4328.14|4329.49|4328.89|4329.49|4328.89|4328.49|4327.89|91
1646401440000|2022-03-04 13:44:00|4329.37|4328.77|4329.49|4328.89|4330.12|4329.52|4328.87|4328.27|94
1646401450000|2022-03-04 13:44:10|4329.37|4328.77|4329.12|4328.52|4329.37|4328.77|4328.99|4328.39|97
1646401460000|2022-03-04 13:44:20|4328.87|4328.27|4329.12|4328.52|4329.37|4328.77|4328.37|4327.77|274
1646401470000|2022-03-04 13:44:30|4328.99|4328.39|4328.12|4327.52|4329.37|4328.77|4328.12|4327.52|128
1646401480000|2022-03-04 13:44:40|4328.37|4327.77|4328.12|4327.52|4328.62|4328.02|4327.87|4327.27|52
1646401490000|2022-03-04 13:44:50|4327.99|4327.39|4327.37|4326.77|4327.99|4327.39|4327.12|4326.52|108
1646401500000|2022-03-04 13:45:00|4327.74|4327.14|4328.12|4327.52|4328.37|4327.77|4327.37|4326.77|106
1646401510000|2022-03-04 13:45:10|4328.24|4327.64|4328.99|4328.39|4328.99|4328.39|4327.62|4327.02|79
1646401520000|2022-03-04 13:45:20|4329.12|4328.52|4329.74|4329.14|4330.37|4329.77|4329.12|4328.52|135
1646401530000|2022-03-04 13:45:30|4329.87|4329.27|4329.87|4329.27|4330.62|4330.02|4328.99|4328.39|270
1646401540000|2022-03-04 13:45:40|4329.74|4329.14|4331.12|4330.52|4331.37|4330.77|4329.24|4328.64|469
1646401550000|2022-03-04 13:45:50|4330.87|4330.27|4330.87|4330.27|4331.49|4330.89|4330.37|4329.77|298
1646401560000|2022-03-04 13:46:00|4330.62|4330.02|4330.12|4329.52|4330.87|4330.27|4330.12|4329.52|79
1646401570000|2022-03-04 13:46:10|4330.37|4329.77|4328.87|4328.27|4330.37|4329.77|4328.87|4328.27|153
1646401580000|2022-03-04 13:46:20|4328.99|4328.39|4327.87|4327.27|4329.24|4328.64|4327.87|4327.27|67
1646401590000|2022-03-04 13:46:30|4328.12|4327.52|4328.12|4327.52|4328.62|4328.02|4327.87|4327.27|87
1646401600000|2022-03-04 13:46:40|4327.87|4327.27|4327.99|4327.39|4328.12|4327.52|4327.62|4327.02|107
1646401610000|2022-03-04 13:46:50|4327.87|4327.27|4328.37|4327.77|4328.37|4327.77|4327.62|4327.02|38
1646401620000|2022-03-04 13:47:00|4328.62|4328.02|4326.74|4326.14|4328.62|4328.02|4326.74|4326.14|254
1646401630000|2022-03-04 13:47:10|4326.62|4326.02|4327.49|4326.89|4327.62|4327.02|4326.62|4326.02|120
1646401640000|2022-03-04 13:47:20|4327.62|4327.02|4326.87|4326.27|4327.74|4327.14|4326.62|4326.02|67
1646401650000|2022-03-04 13:47:30|4326.62|4326.02|4326.74|4326.14|4327.37|4326.77|4326.62|4326.02|48
1646401660000|2022-03-04 13:47:40|4326.87|4326.27|4326.62|4326.02|4327.24|4326.64|4326.62|4326.02|56
1646401670000|2022-03-04 13:47:50|4326.24|4325.64|4325.87|4325.27|4326.24|4325.64|4324.62|4324.02|332
1646401680000|2022-03-04 13:48:00|4325.74|4325.14|4324.74|4324.14|4325.74|4325.14|4324.62|4324.02|324
1646401690000|2022-03-04 13:48:10|4324.99|4324.39|4324.87|4324.27|4325.74|4325.14|4324.37|4323.77|305
1646401700000|2022-03-04 13:48:20|4325.12|4324.52|4323.62|4323.02|4325.24|4324.64|4323.37|4322.77|380
1646401710000|2022-03-04 13:48:30|4323.37|4322.77|4322.12|4321.52|4323.62|4323.02|4321.87|4321.27|485
1646401720000|2022-03-04 13:48:40|4322.37|4321.77|4322.62|4322.02|4322.62|4322.02|4321.49|4320.89|291
1646401730000|2022-03-04 13:48:50|4322.37|4321.77|4322.62|4322.02|4322.87|4322.27|4321.99|4321.39|160
1646401740000|2022-03-04 13:49:00|4322.87|4322.27|4322.74|4322.14|4322.99|4322.39|4322.37|4321.77|88
1646401750000|2022-03-04 13:49:10|4322.87|4322.27|4324.12|4323.52|4324.12|4323.52|4322.87|4322.27|531
1646401760000|2022-03-04 13:49:20|4324.37|4323.77|4322.87|4322.27|4324.62|4324.02|4322.87|4322.27|163
1646401770000|2022-03-04 13:49:30|4322.12|4321.52|4322.12|4321.52|4322.99|4322.39|4321.99|4321.39|268
1646401780000|2022-03-04 13:49:40|4321.12|4320.52|4321.62|4321.02|4322.24|4321.64|4321.12|4320.52|226
1646401790000|2022-03-04 13:49:50|4321.37|4320.77|4320.37|4319.77|4321.37|4320.77|4320.37|4319.77|275
1646401800000|2022-03-04 13:50:00|4320.12|4319.52|4319.62|4319.02|4320.49|4319.89|4318.99|4318.39|458
1646401810000|2022-03-04 13:50:10|4319.37|4318.77|4320.87|4320.27|4320.87|4320.27|4319.12|4318.52|273
1646401820000|2022-03-04 13:50:20|4320.99|4320.39|4321.87|4321.27|4322.24|4321.64|4320.49|4319.89|469
1646401830000|2022-03-04 13:50:30|4321.62|4321.02|4322.37|4321.77|4322.62|4322.02|4321.62|4321.02|181
1646401840000|2022-03-04 13:50:40|4322.12|4321.52|4323.37|4322.77|4324.12|4323.52|4322.12|4321.52|328
1646401850000|2022-03-04 13:50:50|4323.49|4322.89|4322.99|4322.39|4324.12|4323.52|4322.99|4322.39|212
1646401860000|2022-03-04 13:51:00|4322.87|4322.27|4322.74|4322.14|4323.24|4322.64|4322.37|4321.77|160
1646401870000|2022-03-04 13:51:10|4322.87|4322.27|4322.37|4321.77|4322.87|4322.27|4321.87|4321.27|235
1646401880000|2022-03-04 13:51:20|4322.12|4321.52|4320.87|4320.27|4322.12|4321.52|4320.37|4319.77|307
1646401890000|2022-03-04 13:51:30|4320.74|4320.14|4320.37|4319.77|4320.99|4320.39|4319.87|4319.27|275
1646401900000|2022-03-04 13:51:40|4319.74|4319.14|4320.12|4319.52|4320.37|4319.77|4319.62|4319.02|243
1646401910000|2022-03-04 13:51:50|4319.99|4319.39|4320.24|4319.64|4320.74|4320.14|4319.87|4319.27|123
1646401920000|2022-03-04 13:52:00|4320.12|4319.52|4318.62|4318.02|4320.99|4320.39|4318.62|4318.02|392
1646401930000|2022-03-04 13:52:10|4318.87|4318.27|4319.12|4318.52|4319.87|4319.27|4318.12|4317.52|510
1646401940000|2022-03-04 13:52:20|4319.49|4318.89|4319.87|4319.27|4320.24|4319.64|4319.12|4318.52|143
1646401950000|2022-03-04 13:52:30|4319.62|4319.02|4319.12|4318.52|4319.62|4319.02|4319.12|4318.52|210
1646401960000|2022-03-04 13:52:40|4319.37|4318.77|4319.62|4319.02|4319.87|4319.27|4319.37|4318.77|134
1646401970000|2022-03-04 13:52:50|4319.87|4319.27|4319.99|4319.39|4320.37|4319.77|4319.87|4319.27|69
1646401980000|2022-03-04 13:53:00|4319.87|4319.27|4320.87|4320.27|4321.12|4320.52|4319.87|4319.27|66
1646401990000|2022-03-04 13:53:10|4320.74|4320.14|4321.12|4320.52|4321.24|4320.64|4320.24|4319.64|93
1646402000000|2022-03-04 13:53:20|4320.99|4320.39|4319.62|4319.02|4321.12|4320.52|4319.12|4318.52|145
1646402010000|2022-03-04 13:53:30|4319.49|4318.89|4318.87|4318.27|4319.49|4318.89|4318.87|4318.27|120
1646402020000|2022-03-04 13:53:40|4318.62|4318.02|4318.62|4318.02|4319.12|4318.52|4318.62|4318.02|25
1646402030000|2022-03-04 13:53:50|4317.99|4317.39|4318.37|4317.77|4318.99|4318.39|4317.87|4317.27|231
1646402040000|2022-03-04 13:54:00|4318.24|4317.64|4319.37|4318.77|4319.37|4318.77|4318.24|4317.64|60
1646402050000|2022-03-04 13:54:10|4319.24|4318.64|4319.49|4318.89|4319.62|4319.02|4318.87|4318.27|72
1646402060000|2022-03-04 13:54:20|4319.37|4318.77|4318.37|4317.77|4319.87|4319.27|4318.24|4317.64|223
1646402070000|2022-03-04 13:54:30|4318.49|4317.89|4318.87|4318.27|4318.87|4318.27|4317.62|4317.02|233
1646402080000|2022-03-04 13:54:40|4319.12|4318.52|4318.62|4318.02|4319.12|4318.52|4318.12|4317.52|128
1646402090000|2022-03-04 13:54:50|4318.74|4318.14|4319.12|4318.52|4319.12|4318.52|4318.62|4318.02|101
1646402100000|2022-03-04 13:55:00|4319.37|4318.77|4317.99|4317.39|4319.37|4318.77|4317.62|4317.02|149
1646402110000|2022-03-04 13:55:10|4318.12|4317.52|4317.99|4317.39|4318.24|4317.64|4317.87|4317.27|60
1646402120000|2022-03-04 13:55:20|4317.87|4317.27|4319.12|4318.52|4319.37|4318.77|4317.87|4317.27|158
1646402130000|2022-03-04 13:55:30|4319.37|4318.77|4319.49|4318.89|4319.74|4319.14|4318.87|4318.27|99
1646402140000|2022-03-04 13:55:40|4319.62|4319.02|4319.62|4319.02|4319.87|4319.27|4318.74|4318.14|138
1646402150000|2022-03-04 13:55:50|4319.74|4319.14|4319.99|4319.39|4320.12|4319.52|4319.74|4319.14|54
1646402160000|2022-03-04 13:56:00|4319.87|4319.27|4319.87|4319.27|4320.12|4319.52|4319.49|4318.89|220
1646402170000|2022-03-04 13:56:10|4319.74|4319.14|4319.24|4318.64|4319.87|4319.27|4318.87|4318.27|107
1646402180000|2022-03-04 13:56:20|4319.37|4318.77|4318.99|4318.39|4319.62|4319.02|4318.87|4318.27|70
1646402190000|2022-03-04 13:56:30|4318.87|4318.27|4319.37|4318.77|4319.62|4319.02|4318.62|4318.02|36
1646402200000|2022-03-04 13:56:40|4319.49|4318.89|4319.12|4318.52|4319.74|4319.14|4319.12|4318.52|68
1646402210000|2022-03-04 13:56:50|4318.87|4318.27|4319.49|4318.89|4319.49|4318.89|4318.74|4318.14|46
1646402220000|2022-03-04 13:57:00|4319.62|4319.02|4318.87|4318.27|4319.62|4319.02|4318.62|4318.02|70
1646402230000|2022-03-04 13:57:10|4319.12|4318.52|4319.12|4318.52|4319.12|4318.52|4318.37|4317.77|82
1646402240000|2022-03-04 13:57:20|4318.87|4318.27|4320.12|4319.52|4320.12|4319.52|4318.87|4318.27|58
1646402250000|2022-03-04 13:57:30|4320.62|4320.02|4320.12|4319.52|4320.87|4320.27|4319.99|4319.39|259
1646402260000|2022-03-04 13:57:40|4320.24|4319.64|4320.12|4319.52|4320.62|4320.02|4319.62|4319.02|135
1646402270000|2022-03-04 13:57:50|4320.37|4319.77|4321.12|4320.52|4321.37|4320.77|4320.37|4319.77|100
1646402280000|2022-03-04 13:58:00|4321.37|4320.77|4321.87|4321.27|4322.12|4321.52|4321.37|4320.77|144
1646402290000|2022-03-04 13:58:10|4321.74|4321.14|4322.37|4321.77|4322.37|4321.77|4321.62|4321.02|77
1646402300000|2022-03-04 13:58:20|4322.12|4321.52|4321.99|4321.39|4322.62|4322.02|4321.62|4321.02|125
1646402310000|2022-03-04 13:58:30|4322.12|4321.52|4321.37|4320.77|4322.24|4321.64|4321.37|4320.77|95
1646402320000|2022-03-04 13:58:40|4321.49|4320.89|4322.37|4321.77|4322.37|4321.77|4321.12|4320.52|84
1646402330000|2022-03-04 13:58:50|4322.24|4321.64|4321.62|4321.02|4322.62|4322.02|4321.62|4321.02|129
1646402340000|2022-03-04 13:59:00|4321.49|4320.89|4321.37|4320.77|4321.87|4321.27|4321.37|4320.77|179
1646402350000|2022-03-04 13:59:10|4321.12|4320.52|4320.37|4319.77|4321.37|4320.77|4319.87|4319.27|277
1646402360000|2022-03-04 13:59:20|4320.24|4319.64|4320.37|4319.77|4320.37|4319.77|4320.12|4319.52|113
1646402370000|2022-03-04 13:59:30|4320.12|4319.52|4320.49|4319.89|4320.62|4320.02|4319.87|4319.27|85
1646402380000|2022-03-04 13:59:40|4320.62|4320.02|4322.37|4321.77|4322.62|4322.02|4320.62|4320.02|133
1646402390000|2022-03-04 13:59:50|4322.12|4321.52|4322.87|4322.27|4323.12|4322.52|4321.87|4321.27|121
1646402400000|2022-03-04 14:00:00|4322.99|4322.39|4322.12|4321.52|4322.99|4322.39|4322.12|4321.52|112
1646402410000|2022-03-04 14:00:10|4321.62|4321.02|4322.12|4321.52|4322.12|4321.52|4321.37|4320.77|113
1646402420000|2022-03-04 14:00:20|4322.37|4321.77|4323.12|4322.52|4323.12|4322.52|4322.37|4321.77|56
1646402430000|2022-03-04 14:00:30|4322.99|4322.39|4323.12|4322.52|4323.37|4322.77|4322.74|4322.14|150
1646402440000|2022-03-04 14:00:40|4322.87|4322.27|4323.62|4323.02|4323.62|4323.02|4322.87|4322.27|100
1646402450000|2022-03-04 14:00:50|4324.12|4323.52|4324.62|4324.02|4324.87|4324.27|4323.12|4322.52|451
1646402460000|2022-03-04 14:01:00|4324.74|4324.14|4324.62|4324.02|4325.37|4324.77|4324.12|4323.52|340
1646402470000|2022-03-04 14:01:10|4324.74|4324.14|4324.62|4324.02|4324.87|4324.27|4324.62|4324.02|96
1646402480000|2022-03-04 14:01:20|4324.74|4324.14|4325.37|4324.77|4325.49|4324.89|4324.62|4324.02|143
1646402490000|2022-03-04 14:01:30|4325.24|4324.64|4324.87|4324.27|4325.37|4324.77|4324.87|4324.27|176
1646402500000|2022-03-04 14:01:40|4324.74|4324.14|4324.12|4323.52|4324.99|4324.39|4324.12|4323.52|357
1646402510000|2022-03-04 14:01:50|4324.24|4323.64|4323.62|4323.02|4324.37|4323.77|4323.62|4323.02|256
1646402520000|2022-03-04 14:02:00|4323.87|4323.27|4323.87|4323.27|4324.74|4324.14|4323.87|4323.27|170
1646402530000|2022-03-04 14:02:10|4323.74|4323.14|4323.74|4323.14|4323.87|4323.27|4323.12|4322.52|87
1646402540000|2022-03-04 14:02:20|4323.87|4323.27|4323.49|4322.89|4324.12|4323.52|4322.99|4322.39|197
1646402550000|2022-03-04 14:02:30|4323.62|4323.02|4323.87|4323.27|4324.12|4323.52|4323.62|4323.02|79
1646402560000|2022-03-04 14:02:40|4324.12|4323.52|4324.12|4323.52|4324.12|4323.52|4323.99|4323.39|84
1646402570000|2022-03-04 14:02:50|4323.99|4323.39|4323.24|4322.64|4324.12|4323.52|4323.24|4322.64|92
1646402580000|2022-03-04 14:03:00|4323.12|4322.52|4323.37|4322.77|4323.62|4323.02|4323.12|4322.52|97
1646402590000|2022-03-04 14:03:10|4322.87|4322.27|4322.99|4322.39|4323.12|4322.52|4322.87|4322.27|152
1646402600000|2022-03-04 14:03:20|4322.87|4322.27|4322.87|4322.27|4323.74|4323.14|4322.87|4322.27|158
1646402610000|2022-03-04 14:03:30|4322.62|4322.02|4322.87|4322.27|4323.12|4322.52|4322.62|4322.02|118
1646402620000|2022-03-04 14:03:40|4322.99|4322.39|4322.87|4322.27|4323.62|4323.02|4322.74|4322.14|82
1646402630000|2022-03-04 14:03:50|4322.62|4322.02|4323.37|4322.77|4323.37|4322.77|4322.62|4322.02|92
1646402640000|2022-03-04 14:04:00|4323.62|4323.02|4323.74|4323.14|4324.12|4323.52|4323.62|4323.02|59
1646402650000|2022-03-04 14:04:10|4323.87|4323.27|4323.37|4322.77|4323.87|4323.27|4322.87|4322.27|217
1646402660000|2022-03-04 14:04:20|4323.62|4323.02|4322.37|4321.77|4323.62|4323.02|4322.37|4321.77|167
1646402670000|2022-03-04 14:04:30|4322.62|4322.02|4321.87|4321.27|4322.74|4322.14|4321.87|4321.27|105
1646402680000|2022-03-04 14:04:40|4321.62|4321.02|4321.74|4321.14|4322.12|4321.52|4321.62|4321.02|53
1646402690000|2022-03-04 14:04:50|4321.62|4321.02|4321.24|4320.64|4321.87|4321.27|4320.87|4320.27|177
1646402700000|2022-03-04 14:05:00|4321.37|4320.77|4320.87|4320.27|4321.62|4321.02|4320.87|4320.27|74
1646402710000|2022-03-04 14:05:10|4320.62|4320.02|4321.24|4320.64|4321.37|4320.77|4320.37|4319.77|84
1646402720000|2022-03-04 14:05:20|4321.37|4320.77|4321.12|4320.52|4321.87|4321.27|4320.99|4320.39|196
1646402730000|2022-03-04 14:05:30|4320.99|4320.39|4320.62|4320.02|4321.62|4321.02|4320.62|4320.02|141
1646402740000|2022-03-04 14:05:40|4320.49|4319.89|4320.37|4319.77|4320.62|4320.02|4320.37|4319.77|122
1646402750000|2022-03-04 14:05:50|4320.62|4320.02|4320.62|4320.02|4320.99|4320.39|4320.62|4320.02|56
1646402760000|2022-03-04 14:06:00|4320.37|4319.77|4320.37|4319.77|4320.87|4320.27|4320.37|4319.77|126
1646402770000|2022-03-04 14:06:10|4320.62|4320.02|4320.62|4320.02|4320.99|4320.39|4320.62|4320.02|53
1646402780000|2022-03-04 14:06:20|4320.87|4320.27|4320.49|4319.89|4320.87|4320.27|4320.37|4319.77|61
1646402790000|2022-03-04 14:06:30|4320.62|4320.02|4319.62|4319.02|4320.87|4320.27|4319.49|4318.89|262
1646402800000|2022-03-04 14:06:40|4319.49|4318.89|4319.87|4319.27|4319.87|4319.27|4319.37|4318.77|97
1646402810000|2022-03-04 14:06:50|4320.12|4319.52|4319.37|4318.77|4320.12|4319.52|4319.37|4318.77|51
1646402820000|2022-03-04 14:07:00|4319.49|4318.89|4319.62|4319.02|4319.87|4319.27|4319.49|4318.89|66
1646402830000|2022-03-04 14:07:10|4319.87|4319.27|4319.49|4318.89|4320.12|4319.52|4319.49|4318.89|78
1646402840000|2022-03-04 14:07:20|4319.62|4319.02|4318.74|4318.14|4319.62|4319.02|4318.74|4318.14|253
1646402850000|2022-03-04 14:07:30|4318.87|4318.27|4318.87|4318.27|4319.12|4318.52|4318.62|4318.02|65
1646402860000|2022-03-04 14:07:40|4318.74|4318.14|4318.62|4318.02|4318.99|4318.39|4318.62|4318.02|87
1646402870000|2022-03-04 14:07:50|4318.12|4317.52|4316.87|4316.27|4318.12|4317.52|4316.62|4316.02|394
1646402880000|2022-03-04 14:08:00|4317.12|4316.52|4316.87|4316.27|4317.37|4316.77|4316.62|4316.02|189
1646402890000|2022-03-04 14:08:10|4317.12|4316.52|4316.37|4315.77|4317.12|4316.52|4316.12|4315.52|221
1646402900000|2022-03-04 14:08:20|4316.62|4316.02|4316.87|4316.27|4316.87|4316.27|4316.62|4316.02|54
1646402910000|2022-03-04 14:08:30|4317.37|4316.77|4317.49|4316.89|4317.87|4317.27|4317.37|4316.77|140
1646402920000|2022-03-04 14:08:40|4317.37|4316.77|4317.62|4317.02|4317.87|4317.27|4317.12|4316.52|120
1646402930000|2022-03-04 14:08:50|4317.74|4317.14|4317.87|4317.27|4317.87|4317.27|4317.37|4316.77|57
1646402940000|2022-03-04 14:09:00|4317.62|4317.02|4318.37|4317.77|4318.37|4317.77|4317.62|4317.02|104
1646402950000|2022-03-04 14:09:10|4318.62|4318.02|4318.37|4317.77|4319.12|4318.52|4318.37|4317.77|113
1646402960000|2022-03-04 14:09:20|4318.49|4317.89|4318.87|4318.27|4318.87|4318.27|4318.12|4317.52|93
1646402970000|2022-03-04 14:09:30|4318.62|4318.02|4317.62|4317.02|4318.62|4318.02|4317.62|4317.02|156
1646402980000|2022-03-04 14:09:40|4317.37|4316.77|4316.74|4316.14|4317.37|4316.77|4316.74|4316.14|168
1646402990000|2022-03-04 14:09:50|4316.87|4316.27|4317.12|4316.52|4317.62|4317.02|4316.87|4316.27|145
1646403000000|2022-03-04 14:10:00|4317.24|4316.64|4316.37|4315.77|4317.62|4317.02|4316.37|4315.77|155
1646403010000|2022-03-04 14:10:10|4316.12|4315.52|4316.87|4316.27|4316.87|4316.27|4315.87|4315.27|268
1646403020000|2022-03-04 14:10:20|4316.62|4316.02|4316.12|4315.52|4316.62|4316.02|4315.87|4315.27|193
1646403030000|2022-03-04 14:10:30|4315.87|4315.27|4316.12|4315.52|4316.12|4315.52|4315.62|4315.02|172
1646403040000|2022-03-04 14:10:40|4315.99|4315.39|4316.12|4315.52|4316.12|4315.52|4315.62|4315.02|92
1646403050000|2022-03-04 14:10:50|4315.87|4315.27|4315.62|4315.02|4316.12|4315.52|4315.62|4315.02|267
1646403060000|2022-03-04 14:11:00|4315.87|4315.27|4315.62|4315.02|4316.12|4315.52|4315.62|4315.02|197
1646403070000|2022-03-04 14:11:10|4316.12|4315.52|4317.37|4316.77|4317.37|4316.77|4316.12|4315.52|229
1646403080000|2022-03-04 14:11:20|4317.12|4316.52|4316.87|4316.27|4317.12|4316.52|4316.62|4316.02|105
1646403090000|2022-03-04 14:11:30|4317.12|4316.52|4317.37|4316.77|4317.37|4316.77|4316.87|4316.27|163
1646403100000|2022-03-04 14:11:40|4317.12|4316.52|4318.37|4317.77|4318.37|4317.77|4317.12|4316.52|204
1646403110000|2022-03-04 14:11:50|4318.62|4318.02|4318.12|4317.52|4318.87|4318.27|4318.12|4317.52|136
1646403120000|2022-03-04 14:12:00|4318.37|4317.77|4318.37|4317.77|4318.74|4318.14|4318.37|4317.77|72
1646403130000|2022-03-04 14:12:10|4318.62|4318.02|4318.87|4318.27|4318.87|4318.27|4318.37|4317.77|83
1646403140000|2022-03-04 14:12:20|4319.12|4318.52|4319.12|4318.52|4319.24|4318.64|4318.87|4318.27|66
1646403150000|2022-03-04 14:12:30|4318.99|4318.39|4318.87|4318.27|4318.99|4318.39|4318.87|4318.27|54
1646403160000|2022-03-04 14:12:40|4318.62|4318.02|4319.37|4318.77|4319.37|4318.77|4318.62|4318.02|71
1646403170000|2022-03-04 14:12:50|4319.24|4318.64|4319.62|4319.02|4319.62|4319.02|4319.12|4318.52|80
1646403180000|2022-03-04 14:13:00|4319.37|4318.77|4319.37|4318.77|4319.62|4319.02|4319.12|4318.52|120
1646403190000|2022-03-04 14:13:10|4319.62|4319.02|4320.37|4319.77|4320.37|4319.77|4319.49|4318.89|127
1646403200000|2022-03-04 14:13:20|4320.49|4319.89|4321.37|4320.77|4321.37|4320.77|4320.49|4319.89|96
1646403210000|2022-03-04 14:13:30|4321.12|4320.52|4321.62|4321.02|4322.12|4321.52|4321.12|4320.52|332
1646403220000|2022-03-04 14:13:40|4321.37|4320.77|4321.62|4321.02|4321.62|4321.02|4321.37|4320.77|53
1646403230000|2022-03-04 14:13:50|4321.87|4321.27|4321.99|4321.39|4322.37|4321.77|4321.87|4321.27|150
1646403240000|2022-03-04 14:14:00|4321.87|4321.27|4321.37|4320.77|4321.99|4321.39|4321.12|4320.52|163
1646403250000|2022-03-04 14:14:10|4321.12|4320.52|4321.62|4321.02|4321.74|4321.14|4321.12|4320.52|82
1646403260000|2022-03-04 14:14:20|4321.49|4320.89|4320.87|4320.27|4321.49|4320.89|4320.87|4320.27|89
1646403270000|2022-03-04 14:14:30|4320.62|4320.02|4319.62|4319.02|4320.74|4320.14|4319.62|4319.02|120
1646403280000|2022-03-04 14:14:40|4319.37|4318.77|4319.37|4318.77|4319.62|4319.02|4319.12|4318.52|179
1646403290000|2022-03-04 14:14:50|4319.12|4318.52|4319.12|4318.52|4319.62|4319.02|4318.99|4318.39|157
1646403300000|2022-03-04 14:15:00|4319.24|4318.64|4320.37|4319.77|4320.37|4319.77|4319.12|4318.52|135
1646403310000|2022-03-04 14:15:10|4320.12|4319.52|4320.62|4320.02|4320.62|4320.02|4319.87|4319.27|112
1646403320000|2022-03-04 14:15:20|4320.49|4319.89|4322.37|4321.77|4322.37|4321.77|4320.49|4319.89|174
1646403330000|2022-03-04 14:15:30|4322.12|4321.52|4322.37|4321.77|4322.62|4322.02|4321.87|4321.27|142
1646403340000|2022-03-04 14:15:40|4322.62|4322.02|4322.62|4322.02|4322.74|4322.14|4322.37|4321.77|150
1646403350000|2022-03-04 14:15:50|4322.37|4321.77|4322.62|4322.02|4322.87|4322.27|4322.12|4321.52|173
1646403360000|2022-03-04 14:16:00|4322.49|4321.89|4321.74|4321.14|4322.62|4322.02|4321.62|4321.02|155
1646403370000|2022-03-04 14:16:10|4321.62|4321.02|4321.37|4320.77|4321.74|4321.14|4321.12|4320.52|91
1646403380000|2022-03-04 14:16:20|4321.62|4321.02|4321.49|4320.89|4322.12|4321.52|4321.37|4320.77|84
1646403390000|2022-03-04 14:16:30|4321.62|4321.02|4320.62|4320.02|4321.62|4321.02|4320.12|4319.52|160
1646403400000|2022-03-04 14:16:40|4320.87|4320.27|4320.12|4319.52|4320.87|4320.27|4319.87|4319.27|91
1646403410000|2022-03-04 14:16:50|4319.87|4319.27|4318.37|4317.77|4319.87|4319.27|4318.24|4317.64|347
1646403420000|2022-03-04 14:17:00|4318.87|4318.27|4318.62|4318.02|4319.12|4318.52|4318.49|4317.89|113
1646403430000|2022-03-04 14:17:10|4318.24|4317.64|4318.99|4318.39|4318.99|4318.39|4318.24|4317.64|164
1646403440000|2022-03-04 14:17:20|4319.12|4318.52|4318.12|4317.52|4319.12|4318.52|4318.12|4317.52|112
1646403450000|2022-03-04 14:17:30|4318.37|4317.77|4319.24|4318.64|4319.24|4318.64|4318.37|4317.77|73
1646403460000|2022-03-04 14:17:40|4319.37|4318.77|4319.62|4319.02|4320.12|4319.52|4319.12|4318.52|85
1646403470000|2022-03-04 14:17:50|4319.74|4319.14|4320.62|4320.02|4320.62|4320.02|4319.74|4319.14|97
1646403480000|2022-03-04 14:18:00|4320.74|4320.14|4321.37|4320.77|4321.37|4320.77|4320.74|4320.14|115
1646403490000|2022-03-04 14:18:10|4321.24|4320.64|4322.62|4322.02|4322.62|4322.02|4321.24|4320.64|131
1646403500000|2022-03-04 14:18:20|4322.49|4321.89|4322.62|4322.02|4322.62|4322.02|4322.12|4321.52|126
1646403510000|2022-03-04 14:18:30|4322.49|4321.89|4322.62|4322.02|4322.87|4322.27|4322.49|4321.89|106
1646403520000|2022-03-04 14:18:40|4322.37|4321.77|4322.37|4321.77|4322.87|4322.27|4322.12|4321.52|108
1646403530000|2022-03-04 14:18:50|4322.62|4322.02|4323.12|4322.52|4323.62|4323.02|4322.62|4322.02|213
1646403540000|2022-03-04 14:19:00|4322.62|4322.02|4323.12|4322.52|4323.37|4322.77|4322.62|4322.02|83
1646403550000|2022-03-04 14:19:10|4322.87|4322.27|4321.87|4321.27|4322.87|4322.27|4321.12|4320.52|161
1646403560000|2022-03-04 14:19:20|4321.37|4320.77|4322.12|4321.52|4322.62|4322.02|4321.37|4320.77|102
1646403570000|2022-03-04 14:19:30|4321.87|4321.27|4322.37|4321.77|4322.37|4321.77|4321.62|4321.02|95
1646403580000|2022-03-04 14:19:40|4322.24|4321.64|4321.87|4321.27|4322.37|4321.77|4321.74|4321.14|52
1646403590000|2022-03-04 14:19:50|4322.12|4321.52|4321.37|4320.77|4322.12|4321.52|4321.37|4320.77|48
1646403600000|2022-03-04 14:20:00|4321.12|4320.52|4321.74|4321.14|4321.87|4321.27|4320.87|4320.27|90
1646403610000|2022-03-04 14:20:10|4321.87|4321.27|4323.74|4323.14|4323.87|4323.27|4321.74|4321.14|474
1646403620000|2022-03-04 14:20:20|4323.87|4323.27|4324.62|4324.02|4324.62|4324.02|4323.74|4323.14|197
1646403630000|2022-03-04 14:20:30|4324.74|4324.14|4324.74|4324.14|4325.74|4325.14|4324.62|4324.02|298
1646403640000|2022-03-04 14:20:40|4324.87|4324.27|4325.62|4325.02|4325.74|4325.14|4324.87|4324.27|256
1646403650000|2022-03-04 14:20:50|4325.37|4324.77|4325.62|4325.02|4325.87|4325.27|4325.12|4324.52|287
1646403660000|2022-03-04 14:21:00|4325.74|4325.14|4326.12|4325.52|4326.12|4325.52|4325.62|4325.02|147
1646403670000|2022-03-04 14:21:10|4326.37|4325.77|4326.87|4326.27|4327.12|4326.52|4325.87|4325.27|269
1646403680000|2022-03-04 14:21:20|4327.12|4326.52|4325.62|4325.02|4327.12|4326.52|4325.62|4325.02|222
1646403690000|2022-03-04 14:21:30|4325.74|4325.14|4326.24|4325.64|4326.62|4326.02|4325.74|4325.14|88
1646403700000|2022-03-04 14:21:40|4326.37|4325.77|4326.12|4325.52|4326.62|4326.02|4325.87|4325.27|78
1646403710000|2022-03-04 14:21:50|4325.87|4325.27|4327.37|4326.77|4327.87|4327.27|4325.87|4325.27|345
1646403720000|2022-03-04 14:22:00|4326.99|4326.39|4325.87|4325.27|4326.99|4326.39|4325.12|4324.52|331
1646403730000|2022-03-04 14:22:10|4325.99|4325.39|4325.12|4324.52|4325.99|4325.39|4324.87|4324.27|139
1646403740000|2022-03-04 14:22:20|4324.99|4324.39|4324.37|4323.77|4325.24|4324.64|4324.12|4323.52|165
1646403750000|2022-03-04 14:22:30|4324.12|4323.52|4325.49|4324.89|4325.49|4324.89|4324.12|4323.52|78
1646403760000|2022-03-04 14:22:40|4325.37|4324.77|4326.37|4325.77|4326.37|4325.77|4325.37|4324.77|107
1646403770000|2022-03-04 14:22:50|4326.49|4325.89|4327.87|4327.27|4328.37|4327.77|4326.37|4325.77|614
1646403780000|2022-03-04 14:23:00|4327.99|4327.39|4327.87|4327.27|4328.87|4328.27|4327.62|4327.02|280
1646403790000|2022-03-04 14:23:10|4327.37|4326.77|4327.12|4326.52|4327.62|4327.02|4326.87|4326.27|172
1646403800000|2022-03-04 14:23:20|4327.37|4326.77|4326.49|4325.89|4327.37|4326.77|4326.24|4325.64|123
1646403810000|2022-03-04 14:23:30|4326.62|4326.02|4326.12|4325.52|4326.87|4326.27|4325.74|4325.14|207
1646403820000|2022-03-04 14:23:40|4325.99|4325.39|4326.37|4325.77|4326.37|4325.77|4325.87|4325.27|46
1646403830000|2022-03-04 14:23:50|4326.12|4325.52|4325.87|4325.27|4326.12|4325.52|4325.87|4325.27|50
1646403840000|2022-03-04 14:24:00|4325.74|4325.14|4326.62|4326.02|4326.87|4326.27|4325.62|4325.02|113
1646403850000|2022-03-04 14:24:10|4326.87|4326.27|4327.12|4326.52|4328.24|4327.64|4326.87|4326.27|510
1646403860000|2022-03-04 14:24:20|4326.99|4326.39|4326.62|4326.02|4327.12|4326.52|4326.12|4325.52|83
1646403870000|2022-03-04 14:24:30|4326.37|4325.77|4325.37|4324.77|4326.37|4325.77|4325.24|4324.64|96
1646403880000|2022-03-04 14:24:40|4325.24|4324.64|4325.62|4325.02|4325.62|4325.02|4325.24|4324.64|60
1646403890000|2022-03-04 14:24:50|4325.37|4324.77|4325.12|4324.52|4325.37|4324.77|4324.87|4324.27|118
1646403900000|2022-03-04 14:25:00|4325.37|4324.77|4323.87|4323.27|4325.37|4324.77|4323.74|4323.14|273
1646403910000|2022-03-04 14:25:10|4323.62|4323.02|4323.62|4323.02|4324.12|4323.52|4323.62|4323.02|87
1646403920000|2022-03-04 14:25:20|4323.37|4322.77|4323.74|4323.14|4323.99|4323.39|4323.12|4322.52|223
1646403930000|2022-03-04 14:25:30|4323.87|4323.27|4324.62|4324.02|4324.87|4324.27|4323.87|4323.27|175
1646403940000|2022-03-04 14:25:40|4324.87|4324.27|4324.87|4324.27|4324.99|4324.39|4323.87|4323.27|192
1646403950000|2022-03-04 14:25:50|4324.74|4324.14|4324.87|4324.27|4324.87|4324.27|4324.12|4323.52|243
1646403960000|2022-03-04 14:26:00|4324.74|4324.14|4323.74|4323.14|4324.74|4324.14|4323.62|4323.02|121
1646403970000|2022-03-04 14:26:10|4323.62|4323.02|4324.12|4323.52|4324.62|4324.02|4323.62|4323.02|46
1646403980000|2022-03-04 14:26:20|4324.37|4323.77|4323.62|4323.02|4324.37|4323.77|4323.62|4323.02|123
1646403990000|2022-03-04 14:26:30|4323.37|4322.77|4323.62|4323.02|4323.74|4323.14|4323.37|4322.77|84
1646404000000|2022-03-04 14:26:40|4323.49|4322.89|4324.37|4323.77|4324.37|4323.77|4323.12|4322.52|121
1646404010000|2022-03-04 14:26:50|4323.87|4323.27|4323.37|4322.77|4323.87|4323.27|4323.37|4322.77|139
1646404020000|2022-03-04 14:27:00|4323.62|4323.02|4323.24|4322.64|4323.62|4323.02|4323.12|4322.52|75
1646404030000|2022-03-04 14:27:10|4323.37|4322.77|4324.74|4324.14|4324.87|4324.27|4323.37|4322.77|200
1646404040000|2022-03-04 14:27:20|4324.62|4324.02|4324.24|4323.64|4325.12|4324.52|4324.12|4323.52|119
1646404050000|2022-03-04 14:27:30|4324.12|4323.52|4324.37|4323.77|4324.37|4323.77|4323.37|4322.77|88
1646404060000|2022-03-04 14:27:40|4324.87|4324.27|4325.62|4325.02|4325.62|4325.02|4324.87|4324.27|191
1646404070000|2022-03-04 14:27:50|4325.37|4324.77|4325.37|4324.77|4325.87|4325.27|4325.12|4324.52|187
1646404080000|2022-03-04 14:28:00|4325.74|4325.14|4326.12|4325.52|4326.62|4326.02|4325.62|4325.02|311
1646404090000|2022-03-04 14:28:10|4325.87|4325.27|4325.37|4324.77|4326.24|4325.64|4325.37|4324.77|164
1646404100000|2022-03-04 14:28:20|4325.49|4324.89|4325.62|4325.02|4325.87|4325.27|4325.12|4324.52|110
1646404110000|2022-03-04 14:28:30|4326.12|4325.52|4325.37|4324.77|4326.37|4325.77|4325.37|4324.77|162
1646404120000|2022-03-04 14:28:40|4325.87|4325.27|4325.62|4325.02|4326.12|4325.52|4325.37|4324.77|140
1646404130000|2022-03-04 14:28:50|4325.74|4325.14|4325.74|4325.14|4325.87|4325.27|4325.37|4324.77|109
1646404140000|2022-03-04 14:29:00|4325.87|4325.27|4325.37|4324.77|4325.87|4325.27|4324.87|4324.27|282
1646404150000|2022-03-04 14:29:10|4325.49|4324.89|4325.62|4325.02|4325.87|4325.27|4325.37|4324.77|117
1646404160000|2022-03-04 14:29:20|4325.74|4325.14|4324.87|4324.27|4325.99|4325.39|4324.87|4324.27|132
1646404170000|2022-03-04 14:29:30|4324.62|4324.02|4324.12|4323.52|4324.62|4324.02|4323.62|4323.02|134
1646404180000|2022-03-04 14:29:40|4323.87|4323.27|4323.62|4323.02|4323.87|4323.27|4323.12|4322.52|151
1646404190000|2022-03-04 14:29:50|4323.49|4322.89|4323.12|4322.52|4323.62|4323.02|4322.87|4322.27|630
1646404200000|2022-03-04 14:30:00|4323.81|4323.41|4328.56|4328.16|4328.56|4328.16|4323.81|4323.41|3711
1646404210000|2022-03-04 14:30:10|4328.68|4328.28|4328.56|4328.16|4329.56|4329.16|4327.56|4327.16|1471
1646404220000|2022-03-04 14:30:20|4328.31|4327.91|4326.81|4326.41|4329.56|4329.16|4326.81|4326.41|1165
1646404230000|2022-03-04 14:30:30|4327.31|4326.91|4329.68|4329.28|4330.06|4329.66|4326.81|4326.41|941
1646404240000|2022-03-04 14:30:40|4329.56|4329.16|4328.43|4328.03|4330.06|4329.66|4327.06|4326.66|856
1646404250000|2022-03-04 14:30:50|4328.56|4328.16|4329.31|4328.91|4330.18|4329.78|4328.56|4328.16|705
1646404260000|2022-03-04 14:31:00|4328.81|4328.41|4331.18|4330.78|4331.56|4331.16|4327.31|4326.91|1238
1646404270000|2022-03-04 14:31:10|4331.06|4330.66|4328.31|4327.91|4331.81|4331.41|4328.06|4327.66|2771
1646404280000|2022-03-04 14:31:20|4328.43|4328.03|4327.68|4327.28|4328.81|4328.41|4327.06|4326.66|869
1646404290000|2022-03-04 14:31:30|4328.31|4327.91|4327.93|4327.53|4328.81|4328.41|4327.31|4326.91|857
1646404300000|2022-03-04 14:31:40|4328.06|4327.66|4326.56|4326.16|4328.06|4327.66|4326.31|4325.91|733
1646404310000|2022-03-04 14:31:50|4326.68|4326.28|4326.31|4325.91|4326.81|4326.41|4325.56|4325.16|545
1646404320000|2022-03-04 14:32:00|4326.18|4325.78|4327.81|4327.41|4328.18|4327.78|4326.06|4325.66|913
1646404330000|2022-03-04 14:32:10|4327.68|4327.28|4326.81|4326.41|4327.68|4327.28|4326.06|4325.66|596
1646404340000|2022-03-04 14:32:20|4326.93|4326.53|4325.81|4325.41|4326.93|4326.53|4325.31|4324.91|977
1646404350000|2022-03-04 14:32:30|4325.68|4325.28|4325.06|4324.66|4326.56|4326.16|4324.81|4324.41|747
1646404360000|2022-03-04 14:32:40|4324.81|4324.41|4325.06|4324.66|4325.56|4325.16|4324.31|4323.91|824
1646404370000|2022-03-04 14:32:50|4324.81|4324.41|4324.56|4324.16|4326.06|4325.66|4324.43|4324.03|587
1646404380000|2022-03-04 14:33:00|4324.31|4323.91|4325.06|4324.66|4325.56|4325.16|4324.31|4323.91|652
1646404390000|2022-03-04 14:33:10|4324.31|4323.91|4322.81|4322.41|4324.31|4323.91|4322.81|4322.41|1360
1646404400000|2022-03-04 14:33:20|4322.31|4321.91|4322.81|4322.41|4323.31|4322.91|4321.81|4321.41|1197
1646404410000|2022-03-04 14:33:30|4322.56|4322.16|4321.06|4320.66|4322.56|4322.16|4320.93|4320.53|1778
1646404420000|2022-03-04 14:33:40|4320.93|4320.53|4320.31|4319.91|4321.31|4320.91|4320.31|4319.91|718
1646404430000|2022-03-04 14:33:50|4320.06|4319.66|4323.56|4323.16|4323.81|4323.41|4320.06|4319.66|1278
1646404440000|2022-03-04 14:34:00|4323.43|4323.03|4324.31|4323.91|4326.31|4325.91|4323.43|4323.03|1288
1646404450000|2022-03-04 14:34:10|4324.81|4324.41|4323.81|4323.41|4325.43|4325.03|4323.81|4323.41|831
1646404460000|2022-03-04 14:34:20|4323.68|4323.28|4324.81|4324.41|4324.81|4324.41|4323.31|4322.91|532
1646404470000|2022-03-04 14:34:30|4324.31|4323.91|4322.56|4322.16|4325.81|4325.41|4322.56|4322.16|806
1646404480000|2022-03-04 14:34:40|4322.43|4322.03|4321.81|4321.41|4322.56|4322.16|4320.31|4319.91|885
1646404490000|2022-03-04 14:34:50|4321.56|4321.16|4321.43|4321.03|4322.81|4322.41|4321.31|4320.91|589
1646404500000|2022-03-04 14:35:00|4321.31|4320.91|4323.06|4322.66|4323.31|4322.91|4320.81|4320.41|1200
1646404510000|2022-03-04 14:35:10|4323.43|4323.03|4328.31|4327.91|4328.31|4327.91|4323.31|4322.91|1192
1646404520000|2022-03-04 14:35:20|4327.81|4327.41|4325.93|4325.53|4328.06|4327.66|4325.93|4325.53|712
1646404530000|2022-03-04 14:35:30|4326.18|4325.78|4326.56|4326.16|4326.93|4326.53|4324.56|4324.16|1437
1646404540000|2022-03-04 14:35:40|4326.81|4326.41|4328.06|4327.66|4328.81|4328.41|4326.56|4326.16|802
1646404550000|2022-03-04 14:35:50|4327.81|4327.41|4326.81|4326.41|4328.56|4328.16|4326.81|4326.41|777
1646404560000|2022-03-04 14:36:00|4327.06|4326.66|4328.31|4327.91|4328.31|4327.91|4327.06|4326.66|691
1646404570000|2022-03-04 14:36:10|4328.06|4327.66|4328.56|4328.16|4328.56|4328.16|4327.31|4326.91|503
1646404580000|2022-03-04 14:36:20|4328.06|4327.66|4327.31|4326.91|4328.56|4328.16|4327.31|4326.91|745
1646404590000|2022-03-04 14:36:30|4327.06|4326.66|4327.31|4326.91|4327.56|4327.16|4325.81|4325.41|669
1646404600000|2022-03-04 14:36:40|4327.81|4327.41|4326.31|4325.91|4328.06|4327.66|4325.93|4325.53|1390
1646404610000|2022-03-04 14:36:50|4327.06|4326.66|4326.56|4326.16|4327.56|4327.16|4326.18|4325.78|462
1646404620000|2022-03-04 14:37:00|4326.81|4326.41|4328.31|4327.91|4328.31|4327.91|4326.81|4326.41|406
1646404630000|2022-03-04 14:37:10|4328.56|4328.16|4327.81|4327.41|4328.81|4328.41|4327.18|4326.78|361
1646404640000|2022-03-04 14:37:20|4327.93|4327.53|4330.06|4329.66|4330.06|4329.66|4327.56|4327.16|723
1646404650000|2022-03-04 14:37:30|4329.81|4329.41|4329.31|4328.91|4330.31|4329.91|4328.81|4328.41|1061
1646404660000|2022-03-04 14:37:40|4329.43|4329.03|4328.56|4328.16|4329.68|4329.28|4327.81|4327.41|564
1646404670000|2022-03-04 14:37:50|4328.31|4327.91|4326.06|4325.66|4328.31|4327.91|4325.93|4325.53|963
1646404680000|2022-03-04 14:38:00|4326.31|4325.91|4326.56|4326.16|4328.06|4327.66|4326.06|4325.66|1848
1646404690000|2022-03-04 14:38:10|4326.68|4326.28|4326.56|4326.16|4327.18|4326.78|4326.18|4325.78|418
1646404700000|2022-03-04 14:38:20|4326.43|4326.03|4326.31|4325.91|4326.81|4326.41|4324.81|4324.41|873
1646404710000|2022-03-04 14:38:30|4326.56|4326.16|4327.81|4327.41|4327.81|4327.41|4326.06|4325.66|424
1646404720000|2022-03-04 14:38:40|4327.93|4327.53|4327.31|4326.91|4328.06|4327.66|4327.06|4326.66|331
1646404730000|2022-03-04 14:38:50|4327.06|4326.66|4329.31|4328.91|4329.31|4328.91|4326.81|4326.41|511
1646404740000|2022-03-04 14:39:00|4328.81|4328.41|4327.06|4326.66|4329.06|4328.66|4326.43|4326.03|679
1646404750000|2022-03-04 14:39:10|4326.81|4326.41|4322.56|4322.16|4326.81|4326.41|4322.56|4322.16|1045
1646404760000|2022-03-04 14:39:20|4322.68|4322.28|4322.81|4322.41|4323.56|4323.16|4322.31|4321.91|582
1646404770000|2022-03-04 14:39:30|4322.06|4321.66|4321.81|4321.41|4322.56|4322.16|4321.56|4321.16|595
1646404780000|2022-03-04 14:39:40|4321.68|4321.28|4323.31|4322.91|4323.31|4322.91|4320.31|4319.91|846
1646404790000|2022-03-04 14:39:50|4323.43|4323.03|4322.06|4321.66|4323.56|4323.16|4321.56|4321.16|715
1646404800000|2022-03-04 14:40:00|4322.31|4321.91|4318.56|4318.16|4322.68|4322.28|4317.93|4317.53|1921
1646404810000|2022-03-04 14:40:10|4318.81|4318.41|4319.56|4319.16|4320.31|4319.91|4318.31|4317.91|884
1646404820000|2022-03-04 14:40:20|4319.81|4319.41|4317.81|4317.41|4319.81|4319.41|4317.06|4316.66|1229
1646404830000|2022-03-04 14:40:30|4318.06|4317.66|4319.06|4318.66|4319.56|4319.16|4318.06|4317.66|593
1646404840000|2022-03-04 14:40:40|4318.81|4318.41|4318.81|4318.41|4320.43|4320.03|4318.56|4318.16|479
1646404850000|2022-03-04 14:40:50|4318.56|4318.16|4318.31|4317.91|4318.81|4318.41|4317.06|4316.66|897
1646404860000|2022-03-04 14:41:00|4318.06|4317.66|4317.81|4317.41|4318.31|4317.91|4317.06|4316.66|1066
1646404870000|2022-03-04 14:41:10|4317.93|4317.53|4315.06|4314.66|4317.93|4317.53|4315.06|4314.66|1639
1646404880000|2022-03-04 14:41:20|4315.81|4315.41|4317.06|4316.66|4317.06|4316.66|4315.56|4315.16|567
1646404890000|2022-03-04 14:41:30|4316.93|4316.53|4316.56|4316.16|4317.06|4316.66|4316.06|4315.66|566
1646404900000|2022-03-04 14:41:40|4317.06|4316.66|4316.81|4316.41|4317.06|4316.66|4315.81|4315.41|385
1646404910000|2022-03-04 14:41:50|4317.06|4316.66|4317.68|4317.28|4317.68|4317.28|4316.31|4315.91|421
1646404920000|2022-03-04 14:42:00|4317.56|4317.16|4317.81|4317.41|4318.31|4317.91|4316.56|4316.16|599
1646404930000|2022-03-04 14:42:10|4318.06|4317.66|4316.56|4316.16|4318.31|4317.91|4316.31|4315.91|328
1646404940000|2022-03-04 14:42:20|4316.31|4315.91|4314.56|4314.16|4316.31|4315.91|4314.56|4314.16|1419
1646404950000|2022-03-04 14:42:30|4313.31|4312.91|4315.43|4315.03|4315.56|4315.16|4313.31|4312.91|1511
1646404960000|2022-03-04 14:42:40|4315.31|4314.91|4316.56|4316.16|4317.06|4316.66|4315.31|4314.91|680
1646404970000|2022-03-04 14:42:50|4316.31|4315.91|4315.81|4315.41|4316.56|4316.16|4315.31|4314.91|663
1646404980000|2022-03-04 14:43:00|4316.06|4315.66|4316.56|4316.16|4317.56|4317.16|4315.56|4315.16|1046
1646404990000|2022-03-04 14:43:10|4316.31|4315.91|4316.56|4316.16|4317.81|4317.41|4316.31|4315.91|451
1646405000000|2022-03-04 14:43:20|4316.81|4316.41|4317.56|4317.16|4317.81|4317.41|4316.43|4316.03|658
1646405010000|2022-03-04 14:43:30|4317.31|4316.91|4317.31|4316.91|4318.06|4317.66|4317.31|4316.91|459
1646405020000|2022-03-04 14:43:40|4317.43|4317.03|4318.31|4317.91|4319.31|4318.91|4317.31|4316.91|562
1646405030000|2022-03-04 14:43:50|4318.06|4317.66|4319.06|4318.66|4319.31|4318.91|4317.68|4317.28|1124
1646405040000|2022-03-04 14:44:00|4318.81|4318.41|4319.81|4319.41|4320.06|4319.66|4318.81|4318.41|842
1646405050000|2022-03-04 14:44:10|4319.93|4319.53|4319.68|4319.28|4321.56|4321.16|4319.56|4319.16|741
1646405060000|2022-03-04 14:44:20|4319.31|4318.91|4319.43|4319.03|4319.81|4319.41|4319.31|4318.91|309
1646405070000|2022-03-04 14:44:30|4319.31|4318.91|4316.81|4316.41|4319.31|4318.91|4316.31|4315.91|1028
1646405080000|2022-03-04 14:44:40|4317.06|4316.66|4316.81|4316.41|4317.56|4317.16|4316.56|4316.16|369
1646405090000|2022-03-04 14:44:50|4316.31|4315.91|4316.56|4316.16|4316.81|4316.41|4315.81|4315.41|641
1646405100000|2022-03-04 14:45:00|4316.27|4315.87|4315.77|4315.37|4318.02|4317.62|4315.52|4315.12|1069
1646405110000|2022-03-04 14:45:10|4315.52|4315.12|4315.52|4315.12|4317.14|4316.74|4315.27|4314.87|459
1646405120000|2022-03-04 14:45:20|4315.02|4314.62|4316.02|4315.62|4316.02|4315.62|4314.77|4314.37|1063
1646405130000|2022-03-04 14:45:30|4316.27|4315.87|4314.52|4314.12|4316.27|4315.87|4314.27|4313.87|699
1646405140000|2022-03-04 14:45:40|4314.64|4314.24|4312.64|4312.24|4314.64|4314.24|4311.77|4311.37|1700
1646405150000|2022-03-04 14:45:50|4312.52|4312.12|4311.77|4311.37|4313.02|4312.62|4311.77|4311.37|823
1646405160000|2022-03-04 14:46:00|4311.02|4310.62|4309.27|4308.87|4311.52|4311.12|4309.27|4308.87|1644
1646405170000|2022-03-04 14:46:10|4309.02|4308.62|4307.52|4307.12|4309.52|4309.12|4307.52|4307.12|1801
1646405180000|2022-03-04 14:46:20|4307.77|4307.37|4306.02|4305.62|4307.77|4307.37|4305.77|4305.37|1974
1646405190000|2022-03-04 14:46:30|4305.77|4305.37|4306.27|4305.87|4306.52|4306.12|4305.52|4305.12|759
1646405200000|2022-03-04 14:46:40|4306.77|4306.37|4307.02|4306.62|4307.02|4306.62|4305.52|4305.12|977
1646405210000|2022-03-04 14:46:50|4306.77|4306.37|4308.14|4307.74|4308.27|4307.87|4306.77|4306.37|932
1646405220000|2022-03-04 14:47:00|4308.27|4307.87|4306.02|4305.62|4308.52|4308.12|4305.77|4305.37|907
1646405230000|2022-03-04 14:47:10|4306.27|4305.87|4306.27|4305.87|4306.52|4306.12|4305.52|4305.12|938
1646405240000|2022-03-04 14:47:20|4306.52|4306.12|4306.02|4305.62|4306.52|4306.12|4305.52|4305.12|523
1646405250000|2022-03-04 14:47:30|4305.52|4305.12|4306.52|4306.12|4306.77|4306.37|4304.77|4304.37|859
1646405260000|2022-03-04 14:47:40|4306.27|4305.87|4306.27|4305.87|4306.77|4306.37|4305.77|4305.37|533
1646405270000|2022-03-04 14:47:50|4306.39|4305.99|4306.77|4306.37|4307.52|4307.12|4306.27|4305.87|638
1646405280000|2022-03-04 14:48:00|4306.27|4305.87|4305.77|4305.37|4306.77|4306.37|4305.27|4304.87|1536
1646405290000|2022-03-04 14:48:10|4305.52|4305.12|4306.77|4306.37|4307.02|4306.62|4305.27|4304.87|409
1646405300000|2022-03-04 14:48:20|4306.52|4306.12|4305.27|4304.87|4306.52|4306.12|4305.02|4304.62|418
1646405310000|2022-03-04 14:48:30|4305.52|4305.12|4304.77|4304.37|4305.52|4305.12|4304.52|4304.12|629
1646405320000|2022-03-04 14:48:40|4304.52|4304.12|4305.52|4305.12|4305.77|4305.37|4304.02|4303.62|733
1646405330000|2022-03-04 14:48:50|4306.02|4305.62|4304.52|4304.12|4306.02|4305.62|4304.39|4303.99|551
1646405340000|2022-03-04 14:49:00|4304.27|4303.87|4304.77|4304.37|4305.77|4305.37|4304.02|4303.62|493
1646405350000|2022-03-04 14:49:10|4304.52|4304.12|4304.14|4303.74|4304.52|4304.12|4303.77|4303.37|498
1646405360000|2022-03-04 14:49:20|4303.89|4303.49|4304.27|4303.87|4304.27|4303.87|4303.77|4303.37|657
1646405370000|2022-03-04 14:49:30|4304.52|4304.12|4303.52|4303.12|4304.52|4304.12|4303.52|4303.12|955
1646405380000|2022-03-04 14:49:40|4303.64|4303.24|4302.27|4301.87|4304.27|4303.87|4302.27|4301.87|1350
1646405390000|2022-03-04 14:49:50|4302.02|4301.62|4302.27|4301.87|4302.27|4301.87|4301.27|4300.87|1162
1646405400000|2022-03-04 14:50:00|4302.02|4301.62|4301.27|4300.87|4302.02|4301.62|4299.27|4298.87|2329
1646405410000|2022-03-04 14:50:10|4301.02|4300.62|4303.27|4302.87|4303.27|4302.87|4301.02|4300.62|955
1646405420000|2022-03-04 14:50:20|4303.52|4303.12|4306.02|4305.62|4306.02|4305.62|4303.52|4303.12|971
1646405430000|2022-03-04 14:50:30|4306.27|4305.87|4307.64|4307.24|4308.02|4307.62|4306.27|4305.87|1120
1646405440000|2022-03-04 14:50:40|4307.52|4307.12|4306.77|4306.37|4307.52|4307.12|4306.27|4305.87|1153
1646405450000|2022-03-04 14:50:50|4306.52|4306.12|4307.02|4306.62|4307.52|4307.12|4306.02|4305.62|709
1646405460000|2022-03-04 14:51:00|4307.27|4306.87|4305.77|4305.37|4308.27|4307.87|4305.77|4305.37|822
1646405470000|2022-03-04 14:51:10|4306.02|4305.62|4305.89|4305.49|4306.27|4305.87|4305.02|4304.62|471
1646405480000|2022-03-04 14:51:20|4305.77|4305.37|4305.27|4304.87|4305.77|4305.37|4304.77|4304.37|459
1646405490000|2022-03-04 14:51:30|4305.14|4304.74|4306.02|4305.62|4306.27|4305.87|4305.14|4304.74|752
1646405500000|2022-03-04 14:51:40|4306.27|4305.87|4305.52|4305.12|4306.52|4306.12|4305.27|4304.87|492
1646405510000|2022-03-04 14:51:50|4305.77|4305.37|4305.77|4305.37|4306.27|4305.87|4305.52|4305.12|397
1646405520000|2022-03-04 14:52:00|4305.89|4305.49|4307.52|4307.12|4308.02|4307.62|4305.52|4305.12|916
1646405530000|2022-03-04 14:52:10|4307.27|4306.87|4307.52|4307.12|4308.27|4307.87|4306.27|4305.87|494
1646405540000|2022-03-04 14:52:20|4307.64|4307.24|4308.02|4307.62|4308.27|4307.87|4307.27|4306.87|434
1646405550000|2022-03-04 14:52:30|4307.77|4307.37|4308.27|4307.87|4308.52|4308.12|4307.52|4307.12|418
1646405560000|2022-03-04 14:52:40|4308.39|4307.99|4309.27|4308.87|4309.27|4308.87|4308.02|4307.62|626
1646405570000|2022-03-04 14:52:50|4309.52|4309.12|4310.27|4309.87|4310.77|4310.37|4309.52|4309.12|971
1646405580000|2022-03-04 14:53:00|4310.39|4309.99|4311.77|4311.37|4311.77|4311.37|4309.77|4309.37|846
1646405590000|2022-03-04 14:53:10|4311.52|4311.12|4312.02|4311.62|4312.52|4312.12|4311.14|4310.74|718
1646405600000|2022-03-04 14:53:20|4312.27|4311.87|4311.52|4311.12|4312.52|4312.12|4311.27|4310.87|674
1646405610000|2022-03-04 14:53:30|4311.02|4310.62|4310.02|4309.62|4311.02|4310.62|4309.52|4309.12|737
1646405620000|2022-03-04 14:53:40|4309.89|4309.49|4310.02|4309.62|4310.77|4310.37|4309.52|4309.12|878
1646405630000|2022-03-04 14:53:50|4310.27|4309.87|4310.52|4310.12|4310.77|4310.37|4309.77|4309.37|321
1646405640000|2022-03-04 14:54:00|4310.77|4310.37|4308.39|4307.99|4311.02|4310.62|4308.39|4307.99|654
1646405650000|2022-03-04 14:54:10|4308.27|4307.87|4308.02|4307.62|4308.52|4308.12|4307.02|4306.62|920
1646405660000|2022-03-04 14:54:20|4307.77|4307.37|4307.27|4306.87|4308.02|4307.62|4307.02|4306.62|309
1646405670000|2022-03-04 14:54:30|4307.02|4306.62|4308.27|4307.87|4308.39|4307.99|4307.02|4306.62|442
1646405680000|2022-03-04 14:54:40|4308.14|4307.74|4308.27|4307.87|4308.52|4308.12|4307.52|4307.12|280
1646405690000|2022-03-04 14:54:50|4308.02|4307.62|4308.77|4308.37|4309.77|4309.37|4307.77|4307.37|497
1646405700000|2022-03-04 14:55:00|4309.02|4308.62|4306.64|4306.24|4309.02|4308.62|4306.52|4306.12|644
1646405710000|2022-03-04 14:55:10|4306.27|4305.87|4307.02|4306.62|4307.52|4307.12|4306.02|4305.62|447
1646405720000|2022-03-04 14:55:20|4306.77|4306.37|4308.02|4307.62|4308.89|4308.49|4306.52|4306.12|481
1646405730000|2022-03-04 14:55:30|4308.14|4307.74|4306.27|4305.87|4308.52|4308.12|4306.02|4305.62|1006
1646405740000|2022-03-04 14:55:40|4306.52|4306.12|4305.52|4305.12|4306.77|4306.37|4305.27|4304.87|888
1646405750000|2022-03-04 14:55:50|4305.27|4304.87|4306.02|4305.62|4306.77|4306.37|4305.27|4304.87|715
1646405760000|2022-03-04 14:56:00|4306.14|4305.74|4305.27|4304.87|4306.77|4306.37|4305.27|4304.87|472
1646405770000|2022-03-04 14:56:10|4305.02|4304.62|4306.52|4306.12|4306.77|4306.37|4305.02|4304.62|640
1646405780000|2022-03-04 14:56:20|4306.77|4306.37|4306.77|4306.37|4307.02|4306.62|4306.02|4305.62|717
1646405790000|2022-03-04 14:56:30|4306.52|4306.12|4306.89|4306.49|4307.14|4306.74|4306.52|4306.12|504
1646405800000|2022-03-04 14:56:40|4306.77|4306.37|4306.27|4305.87|4307.02|4306.62|4306.27|4305.87|550
1646405810000|2022-03-04 14:56:50|4306.52|4306.12|4306.27|4305.87|4306.77|4306.37|4305.77|4305.37|369
1646405820000|2022-03-04 14:57:00|4306.02|4305.62|4310.27|4309.87|4310.52|4310.12|4306.02|4305.62|964
1646405830000|2022-03-04 14:57:10|4309.77|4309.37|4311.27|4310.87|4311.77|4311.37|4309.52|4309.12|600
1646405840000|2022-03-04 14:57:20|4311.52|4311.12|4309.52|4309.12|4312.27|4311.87|4309.52|4309.12|514
1646405850000|2022-03-04 14:57:30|4309.39|4308.99|4311.14|4310.74|4311.52|4311.12|4309.27|4308.87|511
1646405860000|2022-03-04 14:57:40|4311.02|4310.62|4310.52|4310.12|4311.77|4311.37|4310.02|4309.62|361
1646405870000|2022-03-04 14:57:50|4310.64|4310.24|4311.89|4311.49|4312.77|4312.37|4310.64|4310.24|500
1646405880000|2022-03-04 14:58:00|4311.77|4311.37|4317.52|4317.12|4318.02|4317.62|4311.77|4311.37|2907
1646405890000|2022-03-04 14:58:10|4317.27|4316.87|4317.77|4317.37|4317.77|4317.37|4316.64|4316.24|824
1646405900000|2022-03-04 14:58:20|4317.64|4317.24|4318.02|4317.62|4319.52|4319.12|4317.64|4317.24|1310
1646405910000|2022-03-04 14:58:30|4318.77|4318.37|4318.77|4318.37|4319.77|4319.37|4318.64|4318.24|828
1646405920000|2022-03-04 14:58:40|4318.52|4318.12|4318.52|4318.12|4320.02|4319.62|4318.27|4317.87|611
1646405930000|2022-03-04 14:58:50|4318.77|4318.37|4319.77|4319.37|4319.89|4319.49|4318.77|4318.37|418
1646405940000|2022-03-04 14:59:00|4319.64|4319.24|4323.02|4322.62|4323.02|4322.62|4319.52|4319.12|1515
1646405950000|2022-03-04 14:59:10|4322.52|4322.12|4326.27|4325.87|4326.27|4325.87|4322.02|4321.62|1745
1646405960000|2022-03-04 14:59:20|4326.02|4325.62|4324.52|4324.12|4326.77|4326.37|4324.27|4323.87|1542
1646405970000|2022-03-04 14:59:30|4324.89|4324.49|4323.77|4323.37|4324.89|4324.49|4323.27|4322.87|631
1646405980000|2022-03-04 14:59:40|4323.64|4323.24|4323.77|4323.37|4323.77|4323.37|4322.77|4322.37|721
1646405990000|2022-03-04 14:59:50|4323.89|4323.49|4323.77|4323.37|4324.52|4324.12|4323.27|4322.87|864
1646406000000|2022-03-04 15:00:00|4323.52|4323.12|4324.52|4324.12|4326.02|4325.62|4323.14|4322.74|1963
1646406010000|2022-03-04 15:00:10|4324.27|4323.87|4327.14|4326.74|4327.14|4326.74|4324.14|4323.74|891
1646406020000|2022-03-04 15:00:20|4327.27|4326.87|4326.27|4325.87|4327.77|4327.37|4326.27|4325.87|1014
1646406030000|2022-03-04 15:00:30|4326.14|4325.74|4327.02|4326.62|4327.77|4327.37|4326.14|4325.74|1090
1646406040000|2022-03-04 15:00:40|4326.77|4326.37|4325.52|4325.12|4327.27|4326.87|4325.52|4325.12|861
1646406050000|2022-03-04 15:00:50|4325.64|4325.24|4327.27|4326.87|4327.39|4326.99|4325.64|4325.24|835
1646406060000|2022-03-04 15:01:00|4326.77|4326.37|4327.52|4327.12|4327.77|4327.37|4326.02|4325.62|529
1646406070000|2022-03-04 15:01:10|4327.77|4327.37|4328.52|4328.12|4330.02|4329.62|4327.39|4326.99|1604
1646406080000|2022-03-04 15:01:20|4328.27|4327.87|4326.52|4326.12|4328.27|4327.87|4326.27|4325.87|819
1646406090000|2022-03-04 15:01:30|4326.39|4325.99|4324.52|4324.12|4326.77|4326.37|4324.27|4323.87|1166
1646406100000|2022-03-04 15:01:40|4324.77|4324.37|4324.77|4324.37|4325.02|4324.62|4324.27|4323.87|712
1646406110000|2022-03-04 15:01:50|4324.64|4324.24|4324.77|4324.37|4325.77|4325.37|4323.77|4323.37|814
1646406120000|2022-03-04 15:02:00|4324.52|4324.12|4322.27|4321.87|4324.52|4324.12|4322.27|4321.87|1207
1646406130000|2022-03-04 15:02:10|4321.89|4321.49|4322.02|4321.62|4323.02|4322.62|4321.52|4321.12|995
1646406140000|2022-03-04 15:02:20|4322.27|4321.87|4322.52|4322.12|4322.52|4322.12|4321.52|4321.12|783
1646406150000|2022-03-04 15:02:30|4322.27|4321.87|4321.27|4320.87|4322.52|4322.12|4321.02|4320.62|659
1646406160000|2022-03-04 15:02:40|4321.52|4321.12|4321.52|4321.12|4322.02|4321.62|4320.52|4320.12|819
1646406170000|2022-03-04 15:02:50|4321.27|4320.87|4320.77|4320.37|4321.27|4320.87|4319.77|4319.37|1083
1646406180000|2022-03-04 15:03:00|4321.52|4321.12|4319.64|4319.24|4321.77|4321.37|4319.27|4318.87|1027
1646406190000|2022-03-04 15:03:10|4319.52|4319.12|4319.77|4319.37|4319.77|4319.37|4318.77|4318.37|757
1646406200000|2022-03-04 15:03:20|4319.52|4319.12|4318.77|4318.37|4319.77|4319.37|4318.77|4318.37|578
1646406210000|2022-03-04 15:03:30|4318.02|4317.62|4318.77|4318.37|4319.52|4319.12|4318.02|4317.62|706
1646406220000|2022-03-04 15:03:40|4318.52|4318.12|4320.52|4320.12|4321.64|4321.24|4318.27|4317.87|681
1646406230000|2022-03-04 15:03:50|4320.27|4319.87|4317.89|4317.49|4320.27|4319.87|4317.77|4317.37|549
1646406240000|2022-03-04 15:04:00|4318.27|4317.87|4319.02|4318.62|4319.02|4318.62|4317.02|4316.62|784
1646406250000|2022-03-04 15:04:10|4319.27|4318.87|4320.52|4320.12|4320.77|4320.37|4318.64|4318.24|589
1646406260000|2022-03-04 15:04:20|4320.27|4319.87|4320.77|4320.37|4321.02|4320.62|4319.77|4319.37|395
1646406270000|2022-03-04 15:04:30|4320.52|4320.12|4320.27|4319.87|4321.02|4320.62|4319.52|4319.12|422
1646406280000|2022-03-04 15:04:40|4320.14|4319.74|4320.02|4319.62|4321.27|4320.87|4320.02|4319.62|375
1646406290000|2022-03-04 15:04:50|4319.14|4318.74|4318.02|4317.62|4319.39|4318.99|4318.02|4317.62|496
1646406300000|2022-03-04 15:05:00|4318.14|4317.74|4316.52|4316.12|4319.02|4318.62|4316.52|4316.12|719
1646406310000|2022-03-04 15:05:10|4316.77|4316.37|4316.52|4316.12|4316.89|4316.49|4316.02|4315.62|605
1646406320000|2022-03-04 15:05:20|4317.02|4316.62|4316.27|4315.87|4317.14|4316.74|4315.27|4314.87|614
1646406330000|2022-03-04 15:05:30|4316.39|4315.99|4316.27|4315.87|4316.77|4316.37|4315.52|4315.12|471
1646406340000|2022-03-04 15:05:40|4316.02|4315.62|4315.52|4315.12|4316.52|4316.12|4315.02|4314.62|388
1646406350000|2022-03-04 15:05:50|4315.64|4315.24|4315.27|4314.87|4316.52|4316.12|4315.02|4314.62|408
1646406360000|2022-03-04 15:06:00|4315.52|4315.12|4314.27|4313.87|4316.02|4315.62|4314.02|4313.62|1185
1646406370000|2022-03-04 15:06:10|4314.77|4314.37|4314.52|4314.12|4315.52|4315.12|4314.27|4313.87|465
1646406380000|2022-03-04 15:06:20|4314.39|4313.99|4314.52|4314.12|4315.02|4314.62|4314.27|4313.87|330
1646406390000|2022-03-04 15:06:30|4314.27|4313.87|4313.27|4312.87|4314.52|4314.12|4312.77|4312.37|718
1646406400000|2022-03-04 15:06:40|4313.02|4312.62|4312.27|4311.87|4313.52|4313.12|4312.27|4311.87|514
1646406410000|2022-03-04 15:06:50|4312.02|4311.62|4312.39|4311.99|4312.52|4312.12|4311.52|4311.12|869
1646406420000|2022-03-04 15:07:00|4312.27|4311.87|4312.02|4311.62|4312.39|4311.99|4310.77|4310.37|1037
1646406430000|2022-03-04 15:07:10|4311.89|4311.49|4311.02|4310.62|4312.52|4312.12|4310.52|4310.12|905
1646406440000|2022-03-04 15:07:20|4310.89|4310.49|4311.77|4311.37|4312.02|4311.62|4310.52|4310.12|836
1646406450000|2022-03-04 15:07:30|4311.52|4311.12|4310.27|4309.87|4311.77|4311.37|4310.02|4309.62|714
1646406460000|2022-03-04 15:07:40|4310.52|4310.12|4308.77|4308.37|4310.52|4310.12|4308.52|4308.12|780
1646406470000|2022-03-04 15:07:50|4308.64|4308.24|4307.52|4307.12|4308.64|4308.24|4307.52|4307.12|1027
1646406480000|2022-03-04 15:08:00|4307.27|4306.87|4307.77|4307.37|4308.52|4308.12|4307.02|4306.62|1527
1646406490000|2022-03-04 15:08:10|4307.52|4307.12|4307.52|4307.12|4307.52|4307.12|4306.77|4306.37|702
1646406500000|2022-03-04 15:08:20|4307.77|4307.37|4306.77|4306.37|4308.77|4308.37|4306.52|4306.12|1074
1646406510000|2022-03-04 15:08:30|4306.52|4306.12|4306.27|4305.87|4306.52|4306.12|4305.77|4305.37|757
1646406520000|2022-03-04 15:08:40|4306.02|4305.62|4306.02|4305.62|4307.77|4307.37|4305.52|4305.12|1284
1646406530000|2022-03-04 15:08:50|4306.52|4306.12|4305.77|4305.37|4306.77|4306.37|4305.77|4305.37|606
1646406540000|2022-03-04 15:09:00|4305.64|4305.24|4306.27|4305.87|4306.77|4306.37|4304.52|4304.12|1350
1646406550000|2022-03-04 15:09:10|4306.52|4306.12|4306.52|4306.12|4307.77|4307.37|4306.52|4306.12|1017
1646406560000|2022-03-04 15:09:20|4306.27|4305.87|4307.52|4307.12|4307.52|4307.12|4306.02|4305.62|427
1646406570000|2022-03-04 15:09:30|4307.64|4307.24|4306.27|4305.87|4307.64|4307.24|4305.77|4305.37|525
1646406580000|2022-03-04 15:09:40|4306.02|4305.62|4306.52|4306.12|4306.77|4306.37|4305.52|4305.12|604
1646406590000|2022-03-04 15:09:50|4306.27|4305.87|4306.52|4306.12|4306.77|4306.37|4305.77|4305.37|583
1646406600000|2022-03-04 15:10:00|4307.02|4306.62|4307.27|4306.87|4307.52|4307.12|4306.02|4305.62|904
1646406610000|2022-03-04 15:10:10|4307.39|4306.99|4308.27|4307.87|4308.27|4307.87|4306.64|4306.24|657
1646406620000|2022-03-04 15:10:20|4308.52|4308.12|4307.02|4306.62|4309.02|4308.62|4306.89|4306.49|605
1646406630000|2022-03-04 15:10:30|4306.77|4306.37|4303.77|4303.37|4306.77|4306.37|4303.77|4303.37|1378
1646406640000|2022-03-04 15:10:40|4303.52|4303.12|4303.27|4302.87|4304.02|4303.62|4302.52|4302.12|1561
1646406650000|2022-03-04 15:10:50|4303.52|4303.12|4304.27|4303.87|4304.52|4304.12|4303.14|4302.74|498
1646406660000|2022-03-04 15:11:00|4304.52|4304.12|4300.27|4299.87|4304.52|4304.12|4300.27|4299.87|1320
1646406670000|2022-03-04 15:11:10|4300.52|4300.12|4300.77|4300.37|4301.52|4301.12|4300.52|4300.12|803
1646406680000|2022-03-04 15:11:20|4301.02|4300.62|4301.77|4301.37|4301.77|4301.37|4300.27|4299.87|570
1646406690000|2022-03-04 15:11:30|4301.52|4301.12|4301.52|4301.12|4301.89|4301.49|4300.77|4300.37|545
1646406700000|2022-03-04 15:11:40|4301.27|4300.87|4300.02|4299.62|4301.27|4300.87|4300.02|4299.62|582
1646406710000|2022-03-04 15:11:50|4300.14|4299.74|4299.77|4299.37|4300.14|4299.74|4298.52|4298.12|1308
1646406720000|2022-03-04 15:12:00|4299.52|4299.12|4299.27|4298.87|4300.27|4299.87|4299.02|4298.62|780
1646406730000|2022-03-04 15:12:10|4299.02|4298.62|4298.02|4297.62|4299.52|4299.12|4297.77|4297.37|1698
1646406740000|2022-03-04 15:12:20|4298.52|4298.12|4297.02|4296.62|4298.52|4298.12|4297.02|4296.62|1045
1646406750000|2022-03-04 15:12:30|4297.52|4297.12|4298.52|4298.12|4298.52|4298.12|4297.52|4297.12|835
1646406760000|2022-03-04 15:12:40|4298.27|4297.87|4298.02|4297.62|4299.27|4298.87|4298.02|4297.62|831
1646406770000|2022-03-04 15:12:50|4297.89|4297.49|4296.89|4296.49|4298.02|4297.62|4296.02|4295.62|965
1646406780000|2022-03-04 15:13:00|4296.77|4296.37|4296.77|4296.37|4298.52|4298.12|4296.02|4295.62|859
1646406790000|2022-03-04 15:13:10|4296.52|4296.12|4296.77|4296.37|4297.52|4297.12|4296.52|4296.12|598
1646406800000|2022-03-04 15:13:20|4297.02|4296.62|4297.52|4297.12|4297.77|4297.37|4296.52|4296.12|537
1646406810000|2022-03-04 15:13:30|4297.02|4296.62|4297.27|4296.87|4297.27|4296.87|4296.27|4295.87|599
1646406820000|2022-03-04 15:13:40|4297.14|4296.74|4298.02|4297.62|4298.02|4297.62|4296.27|4295.87|735
1646406830000|2022-03-04 15:13:50|4297.77|4297.37|4297.52|4297.12|4298.52|4298.12|4297.02|4296.62|667
1646406840000|2022-03-04 15:14:00|4297.77|4297.37|4297.52|4297.12|4298.02|4297.62|4296.77|4296.37|651
1646406850000|2022-03-04 15:14:10|4297.77|4297.37|4299.77|4299.37|4300.02|4299.62|4297.52|4297.12|903
1646406860000|2022-03-04 15:14:20|4299.52|4299.12|4299.52|4299.12|4300.02|4299.62|4298.77|4298.37|650
1646406870000|2022-03-04 15:14:30|4299.27|4298.87|4298.64|4298.24|4299.52|4299.12|4298.27|4297.87|697
1646406880000|2022-03-04 15:14:40|4298.77|4298.37|4297.02|4296.62|4299.02|4298.62|4297.02|4296.62|863
1646406890000|2022-03-04 15:14:50|4296.89|4296.49|4296.27|4295.87|4296.89|4296.49|4295.52|4295.12|1067
1646406900000|2022-03-04 15:15:00|4296.52|4296.12|4295.02|4294.62|4297.27|4296.87|4294.02|4293.62|1468
1646406910000|2022-03-04 15:15:10|4294.77|4294.37|4296.02|4295.62|4296.02|4295.62|4293.52|4293.12|1504
1646406920000|2022-03-04 15:15:20|4296.52|4296.12|4299.02|4298.62|4299.52|4299.12|4296.52|4296.12|1480
1646406930000|2022-03-04 15:15:30|4298.77|4298.37|4298.77|4298.37|4299.77|4299.37|4298.27|4297.87|1045
1646406940000|2022-03-04 15:15:40|4299.02|4298.62|4296.77|4296.37|4299.27|4298.87|4296.77|4296.37|1027
1646406950000|2022-03-04 15:15:50|4297.02|4296.62|4296.27|4295.87|4297.52|4297.12|4296.14|4295.74|746
1646406960000|2022-03-04 15:16:00|4295.77|4295.37|4299.52|4299.12|4299.52|4299.12|4295.52|4295.12|1716
1646406970000|2022-03-04 15:16:10|4298.77|4298.37|4298.14|4297.74|4301.27|4300.87|4298.14|4297.74|1581
1646406980000|2022-03-04 15:16:20|4298.02|4297.62|4298.77|4298.37|4299.02|4298.62|4297.52|4297.12|658
1646406990000|2022-03-04 15:16:30|4298.27|4297.87|4295.89|4295.49|4298.27|4297.87|4295.52|4295.12|706
1646407000000|2022-03-04 15:16:40|4295.77|4295.37|4297.02|4296.62|4297.27|4296.87|4295.02|4294.62|1229
1646407010000|2022-03-04 15:16:50|4296.77|4296.37|4297.02|4296.62|4298.02|4297.62|4296.02|4295.62|923
1646407020000|2022-03-04 15:17:00|4296.52|4296.12|4295.77|4295.37|4297.14|4296.74|4295.27|4294.87|584
1646407030000|2022-03-04 15:17:10|4295.52|4295.12|4295.52|4295.12|4295.52|4295.12|4294.52|4294.12|797
1646407040000|2022-03-04 15:17:20|4296.02|4295.62|4295.39|4294.99|4296.27|4295.87|4295.27|4294.87|303
1646407050000|2022-03-04 15:17:30|4295.27|4294.87|4297.64|4297.24|4297.64|4297.24|4295.27|4294.87|663
1646407060000|2022-03-04 15:17:40|4297.89|4297.49|4297.77|4297.37|4298.52|4298.12|4297.02|4296.62|681
1646407070000|2022-03-04 15:17:50|4298.02|4297.62|4297.02|4296.62|4298.27|4297.87|4296.77|4296.37|265
1646407080000|2022-03-04 15:18:00|4297.27|4296.87|4296.39|4295.99|4297.27|4296.87|4295.89|4295.49|481
1646407090000|2022-03-04 15:18:10|4296.27|4295.87|4297.27|4296.87|4297.52|4297.12|4296.02|4295.62|343
1646407100000|2022-03-04 15:18:20|4297.39|4296.99|4299.52|4299.12|4299.77|4299.37|4297.27|4296.87|782
1646407110000|2022-03-04 15:18:30|4299.27|4298.87|4299.52|4299.12|4300.52|4300.12|4299.27|4298.87|848
1646407120000|2022-03-04 15:18:40|4299.27|4298.87|4299.27|4298.87|4300.27|4299.87|4299.02|4298.62|870
1646407130000|2022-03-04 15:18:50|4299.52|4299.12|4298.52|4298.12|4299.52|4299.12|4298.02|4297.62|622
1646407140000|2022-03-04 15:19:00|4298.27|4297.87|4296.77|4296.37|4298.52|4298.12|4296.77|4296.37|560
1646407150000|2022-03-04 15:19:10|4296.89|4296.49|4294.77|4294.37|4297.64|4297.24|4294.77|4294.37|1344
1646407160000|2022-03-04 15:19:20|4294.52|4294.12|4294.27|4293.87|4295.52|4295.12|4294.27|4293.87|1173
1646407170000|2022-03-04 15:19:30|4294.52|4294.12|4294.02|4293.62|4294.52|4294.12|4293.02|4292.62|1928
1646407180000|2022-03-04 15:19:40|4295.02|4294.62|4297.02|4296.62|4297.02|4296.62|4294.52|4294.12|855
1646407190000|2022-03-04 15:19:50|4296.77|4296.37|4298.52|4298.12|4299.02|4298.62|4296.52|4296.12|820
1646407200000|2022-03-04 15:20:00|4298.02|4297.62|4296.39|4295.99|4299.02|4298.62|4296.27|4295.87|725
1646407210000|2022-03-04 15:20:10|4296.27|4295.87|4297.39|4296.99|4297.52|4297.12|4296.27|4295.87|309
1646407220000|2022-03-04 15:20:20|4297.27|4296.87|4296.89|4296.49|4298.14|4297.74|4296.27|4295.87|394
1646407230000|2022-03-04 15:20:30|4296.77|4296.37|4296.27|4295.87|4297.27|4296.87|4296.02|4295.62|280
1646407240000|2022-03-04 15:20:40|4296.14|4295.74|4297.77|4297.37|4297.77|4297.37|4295.52|4295.12|485
1646407250000|2022-03-04 15:20:50|4297.64|4297.24|4298.64|4298.24|4298.64|4298.24|4297.52|4297.12|531
1646407260000|2022-03-04 15:21:00|4298.77|4298.37|4300.52|4300.12|4300.52|4300.12|4298.39|4297.99|594
1646407270000|2022-03-04 15:21:10|4300.39|4299.99|4301.14|4300.74|4302.77|4302.37|4300.27|4299.87|1283
1646407280000|2022-03-04 15:21:20|4301.02|4300.62|4298.14|4297.74|4301.52|4301.12|4298.14|4297.74|900
1646407290000|2022-03-04 15:21:30|4298.02|4297.62|4298.27|4297.87|4298.64|4298.24|4298.02|4297.62|752
1646407300000|2022-03-04 15:21:40|4298.02|4297.62|4297.52|4297.12|4298.02|4297.62|4296.77|4296.37|816
1646407310000|2022-03-04 15:21:50|4297.77|4297.37|4299.02|4298.62|4299.52|4299.12|4297.77|4297.37|456
1646407320000|2022-03-04 15:22:00|4299.27|4298.87|4300.52|4300.12|4300.52|4300.12|4297.89|4297.49|719
1646407330000|2022-03-04 15:22:10|4300.77|4300.37|4302.02|4301.62|4302.02|4301.62|4300.27|4299.87|403
1646407340000|2022-03-04 15:22:20|4301.77|4301.37|4303.02|4302.62|4304.39|4303.99|4301.52|4301.12|1175
1646407350000|2022-03-04 15:22:30|4302.77|4302.37|4303.52|4303.12|4303.52|4303.12|4302.02|4301.62|611
1646407360000|2022-03-04 15:22:40|4303.27|4302.87|4303.27|4302.87|4303.52|4303.12|4302.27|4301.87|701
1646407370000|2022-03-04 15:22:50|4303.14|4302.74|4302.52|4302.12|4303.27|4302.87|4301.52|4301.12|919
1646407380000|2022-03-04 15:23:00|4302.02|4301.62|4303.02|4302.62|4303.02|4302.62|4301.64|4301.24|578
1646407390000|2022-03-04 15:23:10|4302.77|4302.37|4303.52|4303.12|4304.52|4304.12|4302.27|4301.87|1143
1646407400000|2022-03-04 15:23:20|4303.27|4302.87|4302.27|4301.87|4303.27|4302.87|4302.02|4301.62|514
1646407410000|2022-03-04 15:23:30|4302.02|4301.62|4301.77|4301.37|4302.27|4301.87|4301.77|4301.37|384
1646407420000|2022-03-04 15:23:40|4301.52|4301.12|4302.52|4302.12|4302.64|4302.24|4301.52|4301.12|546
1646407430000|2022-03-04 15:23:50|4302.77|4302.37|4301.64|4301.24|4303.02|4302.62|4301.52|4301.12|374
1646407440000|2022-03-04 15:24:00|4301.52|4301.12|4301.02|4300.62|4302.27|4301.87|4300.52|4300.12|486
1646407450000|2022-03-04 15:24:10|4300.77|4300.37|4301.52|4301.12|4302.02|4301.62|4300.52|4300.12|274
1646407460000|2022-03-04 15:24:20|4301.27|4300.87|4300.02|4299.62|4301.27|4300.87|4299.77|4299.37|334
1646407470000|2022-03-04 15:24:30|4300.27|4299.87|4299.52|4299.12|4300.27|4299.87|4299.02|4298.62|422
1646407480000|2022-03-04 15:24:40|4299.14|4298.74|4300.27|4299.87|4300.27|4299.87|4299.02|4298.62|488
1646407490000|2022-03-04 15:24:50|4300.14|4299.74|4299.52|4299.12|4300.52|4300.12|4299.27|4298.87|425
1646407500000|2022-03-04 15:25:00|4299.27|4298.87|4301.27|4300.87|4301.77|4301.37|4298.27|4297.87|735
1646407510000|2022-03-04 15:25:10|4301.52|4301.12|4303.02|4302.62|4303.02|4302.62|4300.77|4300.37|688
1646407520000|2022-03-04 15:25:20|4303.27|4302.87|4304.77|4304.37|4305.52|4305.12|4303.27|4302.87|1122
1646407530000|2022-03-04 15:25:30|4305.02|4304.62|4303.27|4302.87|4306.52|4306.12|4303.27|4302.87|946
1646407540000|2022-03-04 15:25:40|4302.77|4302.37|4302.02|4301.62|4303.27|4302.87|4301.27|4300.87|620
1646407550000|2022-03-04 15:25:50|4302.27|4301.87|4302.02|4301.62|4302.52|4302.12|4301.27|4300.87|553
1646407560000|2022-03-04 15:26:00|4302.27|4301.87|4302.77|4302.37|4302.77|4302.37|4301.27|4300.87|450
1646407570000|2022-03-04 15:26:10|4302.64|4302.24|4301.27|4300.87|4302.64|4302.24|4301.02|4300.62|550
1646407580000|2022-03-04 15:26:20|4301.14|4300.74|4301.02|4300.62|4301.77|4301.37|4300.77|4300.37|253
1646407590000|2022-03-04 15:26:30|4300.77|4300.37|4304.02|4303.62|4304.02|4303.62|4299.52|4299.12|1385
1646407600000|2022-03-04 15:26:40|4303.64|4303.24|4301.39|4300.99|4303.89|4303.49|4301.27|4300.87|475
1646407610000|2022-03-04 15:26:50|4301.52|4301.12|4301.39|4300.99|4301.64|4301.24|4301.02|4300.62|369
1646407620000|2022-03-04 15:27:00|4301.27|4300.87|4302.02|4301.62|4302.77|4302.37|4300.02|4299.62|620
1646407630000|2022-03-04 15:27:10|4302.27|4301.87|4301.52|4301.12|4303.27|4302.87|4301.52|4301.12|498
1646407640000|2022-03-04 15:27:20|4300.89|4300.49|4300.77|4300.37|4301.27|4300.87|4300.27|4299.87|634
1646407650000|2022-03-04 15:27:30|4300.52|4300.12|4302.52|4302.12|4302.64|4302.24|4300.27|4299.87|471
1646407660000|2022-03-04 15:27:40|4302.02|4301.62|4302.02|4301.62|4303.02|4302.62|4301.27|4300.87|434
1646407670000|2022-03-04 15:27:50|4301.77|4301.37|4301.39|4300.99|4301.77|4301.37|4300.02|4299.62|643
1646407680000|2022-03-04 15:28:00|4301.77|4301.37|4298.77|4298.37|4301.77|4301.37|4298.27|4297.87|1015
1646407690000|2022-03-04 15:28:10|4298.52|4298.12|4298.27|4297.87|4299.52|4299.12|4298.27|4297.87|509
1646407700000|2022-03-04 15:28:20|4297.52|4297.12|4298.02|4297.62|4298.27|4297.87|4296.77|4296.37|878
1646407710000|2022-03-04 15:28:30|4298.27|4297.87|4298.77|4298.37|4299.02|4298.62|4297.77|4297.37|472
1646407720000|2022-03-04 15:28:40|4299.02|4298.62|4299.52|4299.12|4300.02|4299.62|4298.39|4297.99|534
1646407730000|2022-03-04 15:28:50|4299.02|4298.62|4299.27|4298.87|4299.77|4299.37|4298.64|4298.24|323
1646407740000|2022-03-04 15:29:00|4299.39|4298.99|4300.02|4299.62|4301.27|4300.87|4299.02|4298.62|636
1646407750000|2022-03-04 15:29:10|4299.77|4299.37|4299.27|4298.87|4301.39|4300.99|4299.14|4298.74|413
1646407760000|2022-03-04 15:29:20|4299.52|4299.12|4300.27|4299.87|4300.27|4299.87|4299.02|4298.62|494
1646407770000|2022-03-04 15:29:30|4300.02|4299.62|4301.64|4301.24|4302.02|4301.62|4299.52|4299.12|680
1646407780000|2022-03-04 15:29:40|4301.52|4301.12|4302.52|4302.12|4303.52|4303.12|4300.89|4300.49|897
1646407790000|2022-03-04 15:29:50|4302.77|4302.37|4303.27|4302.87|4305.02|4304.62|4302.64|4302.24|1073
1646407800000|2022-03-04 15:30:00|4303.77|4303.37|4301.77|4301.37|4304.02|4303.62|4301.02|4300.62|701
1646407810000|2022-03-04 15:30:10|4301.52|4301.12|4303.27|4302.87|4304.02|4303.62|4301.52|4301.12|921
1646407820000|2022-03-04 15:30:20|4303.02|4302.62|4301.27|4300.87|4303.02|4302.62|4301.27|4300.87|407
1646407830000|2022-03-04 15:30:30|4301.02|4300.62|4301.77|4301.37|4301.77|4301.37|4300.77|4300.37|318
1646407840000|2022-03-04 15:30:40|4301.89|4301.49|4301.27|4300.87|4303.02|4302.62|4300.89|4300.49|348
1646407850000|2022-03-04 15:30:50|4300.77|4300.37|4299.02|4298.62|4300.77|4300.37|4299.02|4298.62|566
1646407860000|2022-03-04 15:31:00|4299.27|4298.87|4296.77|4296.37|4300.02|4299.62|4296.77|4296.37|750
1646407870000|2022-03-04 15:31:10|4296.27|4295.87|4295.27|4294.87|4296.77|4296.37|4294.52|4294.12|1307
1646407880000|2022-03-04 15:31:20|4295.77|4295.37|4296.52|4296.12|4296.52|4296.12|4295.27|4294.87|446
1646407890000|2022-03-04 15:31:30|4296.02|4295.62|4297.39|4296.99|4297.52|4297.12|4295.89|4295.49|517
1646407900000|2022-03-04 15:31:40|4297.27|4296.87|4298.02|4297.62|4298.89|4298.49|4297.27|4296.87|602
1646407910000|2022-03-04 15:31:50|4297.77|4297.37|4297.77|4297.37|4298.77|4298.37|4297.27|4296.87|365
1646407920000|2022-03-04 15:32:00|4297.52|4297.12|4297.77|4297.37|4298.77|4298.37|4297.02|4296.62|613
1646407930000|2022-03-04 15:32:10|4298.39|4297.99|4298.64|4298.24|4299.39|4298.99|4297.52|4297.12|695
1646407940000|2022-03-04 15:32:20|4298.77|4298.37|4298.52|4298.12|4299.52|4299.12|4298.02|4297.62|691
1646407950000|2022-03-04 15:32:30|4298.27|4297.87|4297.27|4296.87|4299.14|4298.74|4297.27|4296.87|644
1646407960000|2022-03-04 15:32:40|4296.77|4296.37|4296.52|4296.12|4297.02|4296.62|4296.27|4295.87|458
1646407970000|2022-03-04 15:32:50|4296.64|4296.24|4296.27|4295.87|4296.77|4296.37|4295.77|4295.37|460
1646407980000|2022-03-04 15:33:00|4296.02|4295.62|4295.52|4295.12|4296.52|4296.12|4295.52|4295.12|598
1646407990000|2022-03-04 15:33:10|4295.39|4294.99|4295.89|4295.49|4296.27|4295.87|4294.77|4294.37|663
1646408000000|2022-03-04 15:33:20|4296.27|4295.87|4298.02|4297.62|4298.02|4297.62|4295.77|4295.37|579
1646408010000|2022-03-04 15:33:30|4298.52|4298.12|4298.02|4297.62|4299.27|4298.87|4297.52|4297.12|554
1646408020000|2022-03-04 15:33:40|4297.89|4297.49|4299.02|4298.62|4299.52|4299.12|4297.52|4297.12|497
1646408030000|2022-03-04 15:33:50|4299.27|4298.87|4300.02|4299.62|4301.27|4300.87|4299.27|4298.87|845
1646408040000|2022-03-04 15:34:00|4300.27|4299.87|4300.14|4299.74|4300.52|4300.12|4298.52|4298.12|818
1646408050000|2022-03-04 15:34:10|4300.02|4299.62|4298.77|4298.37|4300.02|4299.62|4298.52|4298.12|459
1646408060000|2022-03-04 15:34:20|4298.64|4298.24|4298.27|4297.87|4299.02|4298.62|4298.02|4297.62|227
1646408070000|2022-03-04 15:34:30|4298.02|4297.62|4299.27|4298.87|4299.27|4298.87|4297.64|4297.24|539
1646408080000|2022-03-04 15:34:40|4299.02|4298.62|4297.77|4297.37|4299.02|4298.62|4297.27|4296.87|338
1646408090000|2022-03-04 15:34:50|4298.39|4297.99|4298.02|4297.62|4298.39|4297.99|4297.52|4297.12|386
1646408100000|2022-03-04 15:35:00|4297.52|4297.12|4299.27|4298.87|4300.02|4299.62|4297.52|4297.12|652
1646408110000|2022-03-04 15:35:10|4299.52|4299.12|4300.64|4300.24|4300.77|4300.37|4299.27|4298.87|528
1646408120000|2022-03-04 15:35:20|4300.77|4300.37|4300.52|4300.12|4301.77|4301.37|4299.77|4299.37|541
1646408130000|2022-03-04 15:35:30|4300.27|4299.87|4300.27|4299.87|4300.52|4300.12|4299.27|4298.87|299
1646408140000|2022-03-04 15:35:40|4300.14|4299.74|4300.77|4300.37|4301.02|4300.62|4299.52|4299.12|236
1646408150000|2022-03-04 15:35:50|4300.52|4300.12|4301.27|4300.87|4301.27|4300.87|4300.02|4299.62|331
1646408160000|2022-03-04 15:36:00|4301.02|4300.62|4303.02|4302.62|4305.02|4304.62|4301.02|4300.62|1089
1646408170000|2022-03-04 15:36:10|4303.52|4303.12|4303.14|4302.74|4303.64|4303.24|4302.27|4301.87|700
1646408180000|2022-03-04 15:36:20|4303.77|4303.37|4305.27|4304.87|4305.27|4304.87|4303.02|4302.62|393
1646408190000|2022-03-04 15:36:30|4305.52|4305.12|4307.02|4306.62|4307.27|4306.87|4305.52|4305.12|1207
1646408200000|2022-03-04 15:36:40|4307.27|4306.87|4308.27|4307.87|4308.77|4308.37|4307.14|4306.74|944
1646408210000|2022-03-04 15:36:50|4308.14|4307.74|4308.52|4308.12|4309.52|4309.12|4308.02|4307.62|829
1646408220000|2022-03-04 15:37:00|4308.27|4307.87|4310.52|4310.12|4311.27|4310.87|4308.27|4307.87|1259
1646408230000|2022-03-04 15:37:10|4310.27|4309.87|4309.52|4309.12|4310.77|4310.37|4309.39|4308.99|652
1646408240000|2022-03-04 15:37:20|4309.77|4309.37|4307.27|4306.87|4309.77|4309.37|4307.27|4306.87|950
1646408250000|2022-03-04 15:37:30|4307.77|4307.37|4307.39|4306.99|4307.77|4307.37|4307.02|4306.62|537
1646408260000|2022-03-04 15:37:40|4307.52|4307.12|4307.77|4307.37|4308.27|4307.87|4306.64|4306.24|507
1646408270000|2022-03-04 15:37:50|4308.02|4307.62|4309.39|4308.99|4309.77|4309.37|4307.77|4307.37|568
1646408280000|2022-03-04 15:38:00|4309.77|4309.37|4309.52|4309.12|4311.02|4310.62|4309.39|4308.99|631
1646408290000|2022-03-04 15:38:10|4309.64|4309.24|4308.27|4307.87|4309.64|4309.24|4308.02|4307.62|443
1646408300000|2022-03-04 15:38:20|4308.02|4307.62|4307.64|4307.24|4308.77|4308.37|4307.14|4306.74|542
1646408310000|2022-03-04 15:38:30|4307.52|4307.12|4307.52|4307.12|4307.77|4307.37|4307.02|4306.62|370
1646408320000|2022-03-04 15:38:40|4307.77|4307.37|4307.02|4306.62|4307.77|4307.37|4306.77|4306.37|679
1646408330000|2022-03-04 15:38:50|4306.89|4306.49|4306.02|4305.62|4307.02|4306.62|4305.27|4304.87|671
1646408340000|2022-03-04 15:39:00|4306.27|4305.87|4305.27|4304.87|4307.02|4306.62|4305.02|4304.62|600
1646408350000|2022-03-04 15:39:10|4305.52|4305.12|4305.14|4304.74|4305.77|4305.37|4304.77|4304.37|440
1646408360000|2022-03-04 15:39:20|4305.27|4304.87|4305.89|4305.49|4306.02|4305.62|4304.77|4304.37|289
1646408370000|2022-03-04 15:39:30|4306.02|4305.62|4306.02|4305.62|4307.02|4306.62|4305.77|4305.37|323
1646408380000|2022-03-04 15:39:40|4305.52|4305.12|4305.27|4304.87|4306.02|4305.62|4304.77|4304.37|287
1646408390000|2022-03-04 15:39:50|4304.52|4304.12|4304.02|4303.62|4304.52|4304.12|4303.52|4303.12|598
1646408400000|2022-03-04 15:40:00|4303.52|4303.12|4303.02|4302.62|4303.77|4303.37|4301.52|4301.12|783
1646408410000|2022-03-04 15:40:10|4302.52|4302.12|4304.02|4303.62|4304.27|4303.87|4302.52|4302.12|441
1646408420000|2022-03-04 15:40:20|4304.27|4303.87|4303.02|4302.62|4304.52|4304.12|4302.77|4302.37|434
1646408430000|2022-03-04 15:40:30|4302.52|4302.12|4300.02|4299.62|4302.77|4302.37|4300.02|4299.62|893
1646408440000|2022-03-04 15:40:40|4299.77|4299.37|4300.52|4300.12|4300.77|4300.37|4299.77|4299.37|631
1646408450000|2022-03-04 15:40:50|4300.27|4299.87|4298.64|4298.24|4300.27|4299.87|4297.77|4297.37|869
1646408460000|2022-03-04 15:41:00|4298.77|4298.37|4298.52|4298.12|4299.77|4299.37|4298.27|4297.87|787
1646408470000|2022-03-04 15:41:10|4298.02|4297.62|4298.27|4297.87|4299.52|4299.12|4298.02|4297.62|332
1646408480000|2022-03-04 15:41:20|4298.14|4297.74|4299.52|4299.12|4299.52|4299.12|4297.77|4297.37|532
1646408490000|2022-03-04 15:41:30|4299.27|4298.87|4300.27|4299.87|4300.77|4300.37|4298.77|4298.37|577
1646408500000|2022-03-04 15:41:40|4300.02|4299.62|4297.77|4297.37|4300.27|4299.87|4297.77|4297.37|494
1646408510000|2022-03-04 15:41:50|4298.02|4297.62|4298.27|4297.87|4298.77|4298.37|4297.77|4297.37|283
1646408520000|2022-03-04 15:42:00|4298.02|4297.62|4297.77|4297.37|4300.02|4299.62|4297.77|4297.37|278
1646408530000|2022-03-04 15:42:10|4297.52|4297.12|4298.77|4298.37|4299.02|4298.62|4297.52|4297.12|326
1646408540000|2022-03-04 15:42:20|4299.02|4298.62|4299.14|4298.74|4299.27|4298.87|4298.52|4298.12|170
1646408550000|2022-03-04 15:42:30|4299.02|4298.62|4300.02|4299.62|4300.27|4299.87|4298.52|4298.12|500
1646408560000|2022-03-04 15:42:40|4299.77|4299.37|4299.27|4298.87|4300.77|4300.37|4299.02|4298.62|325
1646408570000|2022-03-04 15:42:50|4299.14|4298.74|4298.27|4297.87|4299.52|4299.12|4298.27|4297.87|352
1646408580000|2022-03-04 15:43:00|4297.77|4297.37|4297.02|4296.62|4298.27|4297.87|4296.52|4296.12|598
1646408590000|2022-03-04 15:43:10|4296.89|4296.49|4296.77|4296.37|4297.77|4297.37|4296.64|4296.24|393
1646408600000|2022-03-04 15:43:20|4296.27|4295.87|4296.52|4296.12|4296.89|4296.49|4295.77|4295.37|668
1646408610000|2022-03-04 15:43:30|4296.27|4295.87|4299.77|4299.37|4299.77|4299.37|4296.27|4295.87|569
1646408620000|2022-03-04 15:43:40|4299.52|4299.12|4300.77|4300.37|4302.27|4301.87|4299.52|4299.12|1361
1646408630000|2022-03-04 15:43:50|4300.52|4300.12|4299.77|4299.37|4300.77|4300.37|4299.14|4298.74|762
1646408640000|2022-03-04 15:44:00|4299.64|4299.24|4298.27|4297.87|4299.64|4299.24|4298.27|4297.87|428
1646408650000|2022-03-04 15:44:10|4298.02|4297.62|4298.39|4297.99|4298.77|4298.37|4298.02|4297.62|260
1646408660000|2022-03-04 15:44:20|4298.52|4298.12|4299.14|4298.74|4299.52|4299.12|4297.77|4297.37|461
1646408670000|2022-03-04 15:44:30|4299.27|4298.87|4298.77|4298.37|4299.64|4299.24|4298.27|4297.87|255
1646408680000|2022-03-04 15:44:40|4298.52|4298.12|4296.77|4296.37|4298.52|4298.12|4296.77|4296.37|262
1646408690000|2022-03-04 15:44:50|4296.89|4296.49|4297.02|4296.62|4297.14|4296.74|4295.77|4295.37|661
1646408700000|2022-03-04 15:45:00|4296.64|4296.24|4296.02|4295.62|4297.52|4297.12|4295.77|4295.37|414
1646408710000|2022-03-04 15:45:10|4295.89|4295.49|4295.27|4294.87|4296.52|4296.12|4295.02|4294.62|509
1646408720000|2022-03-04 15:45:20|4295.77|4295.37|4293.89|4293.49|4295.77|4295.37|4293.64|4293.24|944
1646408730000|2022-03-04 15:45:30|4293.77|4293.37|4292.77|4292.37|4293.77|4293.37|4292.77|4292.37|1657
1646408740000|2022-03-04 15:45:40|4293.27|4292.87|4291.77|4291.37|4293.27|4292.87|4291.52|4291.12|1129
1646408750000|2022-03-04 15:45:50|4291.52|4291.12|4292.77|4292.37|4292.77|4292.37|4291.27|4290.87|1058
1646408760000|2022-03-04 15:46:00|4292.52|4292.12|4294.27|4293.87|4294.77|4294.37|4292.52|4292.12|816
1646408770000|2022-03-04 15:46:10|4294.52|4294.12|4295.64|4295.24|4295.64|4295.24|4293.27|4292.87|556
1646408780000|2022-03-04 15:46:20|4295.52|4295.12|4296.02|4295.62|4296.02|4295.62|4295.02|4294.62|446
1646408790000|2022-03-04 15:46:30|4295.52|4295.12|4296.27|4295.87|4297.02|4296.62|4295.14|4294.74|656
1646408800000|2022-03-04 15:46:40|4296.02|4295.62|4295.27|4294.87|4296.77|4296.37|4295.02|4294.62|367
1646408810000|2022-03-04 15:46:50|4295.02|4294.62|4295.02|4294.62|4295.77|4295.37|4294.27|4293.87|512
1646408820000|2022-03-04 15:47:00|4294.77|4294.37|4295.27|4294.87|4295.77|4295.37|4294.52|4294.12|443
1646408830000|2022-03-04 15:47:10|4295.02|4294.62|4294.14|4293.74|4295.14|4294.74|4294.02|4293.62|457
1646408840000|2022-03-04 15:47:20|4294.27|4293.87|4292.52|4292.12|4294.27|4293.87|4292.52|4292.12|567
1646408850000|2022-03-04 15:47:30|4292.77|4292.37|4292.77|4292.37|4292.77|4292.37|4292.02|4291.62|640
1646408860000|2022-03-04 15:47:40|4292.89|4292.49|4293.77|4293.37|4294.02|4293.62|4292.64|4292.24|458
1646408870000|2022-03-04 15:47:50|4293.52|4293.12|4293.77|4293.37|4294.14|4293.74|4292.89|4292.49|329
1646408880000|2022-03-04 15:48:00|4294.27|4293.87|4292.52|4292.12|4294.77|4294.37|4292.52|4292.12|461
1646408890000|2022-03-04 15:48:10|4292.77|4292.37|4292.52|4292.12|4293.02|4292.62|4291.77|4291.37|468
1646408900000|2022-03-04 15:48:20|4292.64|4292.24|4296.14|4295.74|4297.02|4296.62|4291.52|4291.12|1248
1646408910000|2022-03-04 15:48:30|4295.89|4295.49|4297.02|4296.62|4298.02|4297.62|4294.52|4294.12|1213
1646408920000|2022-03-04 15:48:40|4297.14|4296.74|4298.52|4298.12|4300.14|4299.74|4297.02|4296.62|1773
1646408930000|2022-03-04 15:48:50|4298.02|4297.62|4298.27|4297.87|4300.02|4299.62|4297.77|4297.37|1088
1646408940000|2022-03-04 15:49:00|4298.52|4298.12|4295.27|4294.87|4299.52|4299.12|4294.77|4294.37|1443
1646408950000|2022-03-04 15:49:10|4295.39|4294.99|4295.27|4294.87|4295.77|4295.37|4294.52|4294.12|740
1646408960000|2022-03-04 15:49:20|4295.52|4295.12|4295.52|4295.12|4295.52|4295.12|4294.02|4293.62|975
1646408970000|2022-03-04 15:49:30|4295.02|4294.62|4296.27|4295.87|4296.77|4296.37|4294.52|4294.12|878
1646408980000|2022-03-04 15:49:40|4296.02|4295.62|4294.77|4294.37|4296.27|4295.87|4294.77|4294.37|352
1646408990000|2022-03-04 15:49:50|4294.52|4294.12|4295.02|4294.62|4295.02|4294.62|4293.52|4293.12|616
1646409000000|2022-03-04 15:50:00|4294.77|4294.37|4293.27|4292.87|4294.77|4294.37|4292.77|4292.37|708
1646409010000|2022-03-04 15:50:10|4293.02|4292.62|4292.77|4292.37|4293.27|4292.87|4292.14|4291.74|830
1646409020000|2022-03-04 15:50:20|4292.52|4292.12|4293.77|4293.37|4294.02|4293.62|4292.27|4291.87|442
1646409030000|2022-03-04 15:50:30|4293.52|4293.12|4293.64|4293.24|4295.02|4294.62|4293.52|4293.12|534
1646409040000|2022-03-04 15:50:40|4293.52|4293.12|4295.77|4295.37|4296.27|4295.87|4293.52|4293.12|645
1646409050000|2022-03-04 15:50:50|4295.52|4295.12|4294.14|4293.74|4295.52|4295.12|4293.77|4293.37|356
1646409060000|2022-03-04 15:51:00|4294.52|4294.12|4294.52|4294.12|4295.77|4295.37|4294.27|4293.87|314
1646409070000|2022-03-04 15:51:10|4294.02|4293.62|4295.52|4295.12|4295.52|4295.12|4293.27|4292.87|361
1646409080000|2022-03-04 15:51:20|4295.27|4294.87|4295.27|4294.87|4295.77|4295.37|4295.02|4294.62|288
1646409090000|2022-03-04 15:51:30|4295.02|4294.62|4294.52|4294.12|4295.02|4294.62|4293.77|4293.37|305
1646409100000|2022-03-04 15:51:40|4294.27|4293.87|4295.27|4294.87|4295.52|4295.12|4294.27|4293.87|339
1646409110000|2022-03-04 15:51:50|4295.52|4295.12|4295.27|4294.87|4295.52|4295.12|4294.02|4293.62|247
1646409120000|2022-03-04 15:52:00|4295.02|4294.62|4295.27|4294.87|4296.27|4295.87|4294.77|4294.37|464
1646409130000|2022-03-04 15:52:10|4296.02|4295.62|4296.52|4296.12|4297.14|4296.74|4295.77|4295.37|615
1646409140000|2022-03-04 15:52:20|4296.77|4296.37|4296.02|4295.62|4297.64|4297.24|4296.02|4295.62|627
1646409150000|2022-03-04 15:52:30|4295.39|4294.99|4297.27|4296.87|4297.27|4296.87|4295.27|4294.87|366
1646409160000|2022-03-04 15:52:40|4297.52|4297.12|4295.27|4294.87|4297.52|4297.12|4295.02|4294.62|338
1646409170000|2022-03-04 15:52:50|4295.52|4295.12|4295.64|4295.24|4295.89|4295.49|4295.02|4294.62|294
1646409180000|2022-03-04 15:53:00|4295.52|4295.12|4296.77|4296.37|4297.39|4296.99|4295.52|4295.12|319
1646409190000|2022-03-04 15:53:10|4296.52|4296.12|4297.64|4297.24|4297.64|4297.24|4296.14|4295.74|222
1646409200000|2022-03-04 15:53:20|4297.52|4297.12|4296.27|4295.87|4297.77|4297.37|4296.02|4295.62|266
1646409210000|2022-03-04 15:53:30|4296.02|4295.62|4296.27|4295.87|4296.77|4296.37|4295.52|4295.12|285
1646409220000|2022-03-04 15:53:40|4296.39|4295.99|4296.52|4296.12|4297.52|4297.12|4296.39|4295.99|139
1646409230000|2022-03-04 15:53:50|4296.77|4296.37|4298.27|4297.87|4298.77|4298.37|4296.77|4296.37|636
1646409240000|2022-03-04 15:54:00|4297.77|4297.37|4297.52|4297.12|4298.27|4297.87|4297.52|4297.12|374
1646409250000|2022-03-04 15:54:10|4298.52|4298.12|4297.89|4297.49|4298.77|4298.37|4297.52|4297.12|650
1646409260000|2022-03-04 15:54:20|4297.77|4297.37|4297.52|4297.12|4298.27|4297.87|4297.52|4297.12|455
1646409270000|2022-03-04 15:54:30|4297.27|4296.87|4296.02|4295.62|4297.27|4296.87|4296.02|4295.62|292
1646409280000|2022-03-04 15:54:40|4296.39|4295.99|4296.52|4296.12|4296.77|4296.37|4296.02|4295.62|517
1646409290000|2022-03-04 15:54:50|4296.64|4296.24|4295.77|4295.37|4297.52|4297.12|4295.77|4295.37|334
1646409300000|2022-03-04 15:55:00|4296.02|4295.62|4294.27|4293.87|4296.02|4295.62|4293.77|4293.37|975
1646409310000|2022-03-04 15:55:10|4294.02|4293.62|4293.77|4293.37|4294.27|4293.87|4293.27|4292.87|583
1646409320000|2022-03-04 15:55:20|4293.52|4293.12|4294.39|4293.99|4294.39|4293.99|4293.27|4292.87|678
1646409330000|2022-03-04 15:55:30|4294.64|4294.24|4295.52|4295.12|4295.52|4295.12|4294.02|4293.62|362
1646409340000|2022-03-04 15:55:40|4295.27|4294.87|4295.02|4294.62|4295.52|4295.12|4294.77|4294.37|258
1646409350000|2022-03-04 15:55:50|4294.77|4294.37|4294.39|4293.99|4295.14|4294.74|4294.27|4293.87|406
1646409360000|2022-03-04 15:56:00|4294.27|4293.87|4294.02|4293.62|4294.52|4294.12|4293.52|4293.12|529
1646409370000|2022-03-04 15:56:10|4293.77|4293.37|4293.77|4293.37|4294.02|4293.62|4292.77|4292.37|479
1646409380000|2022-03-04 15:56:20|4294.02|4293.62|4294.77|4294.37|4294.77|4294.37|4294.02|4293.62|267
1646409390000|2022-03-04 15:56:30|4294.52|4294.12|4294.27|4293.87|4294.77|4294.37|4293.77|4293.37|332
1646409400000|2022-03-04 15:56:40|4294.14|4293.74|4295.02|4294.62|4295.52|4295.12|4294.02|4293.62|522
1646409410000|2022-03-04 15:56:50|4294.89|4294.49|4295.02|4294.62|4295.77|4295.37|4294.89|4294.49|333
1646409420000|2022-03-04 15:57:00|4294.77|4294.37|4293.27|4292.87|4294.77|4294.37|4293.27|4292.87|348
1646409430000|2022-03-04 15:57:10|4293.02|4292.62|4292.77|4292.37|4293.52|4293.12|4292.52|4292.12|433
1646409440000|2022-03-04 15:57:20|4292.52|4292.12|4293.52|4293.12|4294.02|4293.62|4292.14|4291.74|400
1646409450000|2022-03-04 15:57:30|4293.77|4293.37|4293.77|4293.37|4294.27|4293.87|4293.27|4292.87|329
1646409460000|2022-03-04 15:57:40|4293.52|4293.12|4292.52|4292.12|4293.52|4293.12|4292.27|4291.87|291
1646409470000|2022-03-04 15:57:50|4292.77|4292.37|4291.64|4291.24|4293.02|4292.62|4291.52|4291.12|509
1646409480000|2022-03-04 15:58:00|4291.52|4291.12|4292.39|4291.99|4293.77|4293.37|4291.52|4291.12|381
1646409490000|2022-03-04 15:58:10|4292.27|4291.87|4291.27|4290.87|4292.27|4291.87|4291.02|4290.62|480
1646409500000|2022-03-04 15:58:20|4291.02|4290.62|4290.77|4290.37|4291.27|4290.87|4290.02|4289.62|550
1646409510000|2022-03-04 15:58:30|4290.64|4290.24|4290.27|4289.87|4292.27|4291.87|4290.27|4289.87|389
1646409520000|2022-03-04 15:58:40|4290.52|4290.12|4290.27|4289.87|4290.77|4290.37|4289.77|4289.37|582
1646409530000|2022-03-04 15:58:50|4290.02|4289.62|4290.02|4289.62|4290.27|4289.87|4289.77|4289.37|410
1646409540000|2022-03-04 15:59:00|4290.14|4289.74|4290.02|4289.62|4291.52|4291.12|4290.02|4289.62|442
1646409550000|2022-03-04 15:59:10|4290.27|4289.87|4291.27|4290.87|4291.52|4291.12|4290.02|4289.62|327
1646409560000|2022-03-04 15:59:20|4290.52|4290.12|4290.52|4290.12|4291.52|4291.12|4290.27|4289.87|355
1646409570000|2022-03-04 15:59:30|4290.77|4290.37|4291.52|4291.12|4291.77|4291.37|4290.52|4290.12|285
1646409580000|2022-03-04 15:59:40|4291.77|4291.37|4291.02|4290.62|4291.77|4291.37|4290.52|4290.12|436
1646409590000|2022-03-04 15:59:50|4290.77|4290.37|4290.77|4290.37|4291.02|4290.62|4290.27|4289.87|719
1646409600000|2022-03-04 16:00:00|4291.27|4290.87|4291.27|4290.87|4291.27|4290.87|4289.52|4289.12|1376
1646409610000|2022-03-04 16:00:10|4291.52|4291.12|4290.52|4290.12|4291.77|4291.37|4290.52|4290.12|564
1646409620000|2022-03-04 16:00:20|4290.27|4289.87|4290.02|4289.62|4290.52|4290.12|4289.77|4289.37|220
1646409630000|2022-03-04 16:00:30|4289.89|4289.49|4292.27|4291.87|4292.27|4291.87|4289.77|4289.37|571
1646409640000|2022-03-04 16:00:40|4292.02|4291.62|4292.77|4292.37|4293.27|4292.87|4291.27|4290.87|576
1646409650000|2022-03-04 16:00:50|4292.27|4291.87|4295.02|4294.62|4295.02|4294.62|4292.27|4291.87|900
1646409660000|2022-03-04 16:01:00|4294.89|4294.49|4294.27|4293.87|4295.27|4294.87|4294.27|4293.87|647
1646409670000|2022-03-04 16:01:10|4294.02|4293.62|4293.77|4293.37|4294.52|4294.12|4293.52|4293.12|345
1646409680000|2022-03-04 16:01:20|4293.64|4293.24|4292.64|4292.24|4293.64|4293.24|4292.39|4291.99|338
1646409690000|2022-03-04 16:01:30|4292.52|4292.12|4292.27|4291.87|4292.77|4292.37|4292.02|4291.62|176
1646409700000|2022-03-04 16:01:40|4292.02|4291.62|4294.52|4294.12|4294.77|4294.37|4292.02|4291.62|378
1646409710000|2022-03-04 16:01:50|4294.77|4294.37|4293.77|4293.37|4294.77|4294.37|4293.52|4293.12|276
1646409720000|2022-03-04 16:02:00|4293.52|4293.12|4293.52|4293.12|4294.77|4294.37|4293.39|4292.99|439
1646409730000|2022-03-04 16:02:10|4293.27|4292.87|4292.77|4292.37|4293.27|4292.87|4292.02|4291.62|375
1646409740000|2022-03-04 16:02:20|4292.52|4292.12|4292.27|4291.87|4292.77|4292.37|4291.77|4291.37|441
1646409750000|2022-03-04 16:02:30|4292.02|4291.62|4292.14|4291.74|4292.14|4291.74|4291.02|4290.62|455
1646409760000|2022-03-04 16:02:40|4292.02|4291.62|4290.77|4290.37|4292.02|4291.62|4290.52|4290.12|289
1646409770000|2022-03-04 16:02:50|4290.52|4290.12|4290.27|4289.87|4291.02|4290.62|4290.27|4289.87|312
1646409780000|2022-03-04 16:03:00|4290.14|4289.74|4289.52|4289.12|4290.52|4290.12|4289.52|4289.12|379
1646409790000|2022-03-04 16:03:10|4289.77|4289.37|4288.52|4288.12|4290.02|4289.62|4288.52|4288.12|675
1646409800000|2022-03-04 16:03:20|4288.77|4288.37|4289.27|4288.87|4289.27|4288.87|4288.52|4288.12|878
1646409810000|2022-03-04 16:03:30|4289.02|4288.62|4290.52|4290.12|4291.27|4290.87|4289.02|4288.62|997
1646409820000|2022-03-04 16:03:40|4290.39|4289.99|4290.27|4289.87|4291.02|4290.62|4290.27|4289.87|392
1646409830000|2022-03-04 16:03:50|4290.02|4289.62|4291.27|4290.87|4291.77|4291.37|4290.02|4289.62|569
1646409840000|2022-03-04 16:04:00|4291.14|4290.74|4292.27|4291.87|4293.27|4292.87|4291.14|4290.74|702
1646409850000|2022-03-04 16:04:10|4292.02|4291.62|4291.02|4290.62|4292.02|4291.62|4290.77|4290.37|303
1646409860000|2022-03-04 16:04:20|4290.89|4290.49|4290.52|4290.12|4291.27|4290.87|4290.52|4290.12|368
1646409870000|2022-03-04 16:04:30|4290.77|4290.37|4291.52|4291.12|4292.02|4291.62|4290.77|4290.37|328
1646409880000|2022-03-04 16:04:40|4291.27|4290.87|4290.27|4289.87|4291.27|4290.87|4290.27|4289.87|274
1646409890000|2022-03-04 16:04:50|4290.14|4289.74|4289.52|4289.12|4290.77|4290.37|4288.89|4288.49|822
1646409900000|2022-03-04 16:05:00|4289.77|4289.37|4289.02|4288.62|4290.27|4289.87|4289.02|4288.62|378
1646409910000|2022-03-04 16:05:10|4289.27|4288.87|4289.52|4289.12|4290.77|4290.37|4289.27|4288.87|340
1646409920000|2022-03-04 16:05:20|4289.27|4288.87|4290.02|4289.62|4290.02|4289.62|4289.02|4288.62|436
1646409930000|2022-03-04 16:05:30|4289.77|4289.37|4289.77|4289.37|4289.77|4289.37|4289.14|4288.74|165
1646409940000|2022-03-04 16:05:40|4290.02|4289.62|4289.77|4289.37|4290.02|4289.62|4289.27|4288.87|324
1646409950000|2022-03-04 16:05:50|4289.64|4289.24|4289.27|4288.87|4289.64|4289.24|4289.02|4288.62|166
1646409960000|2022-03-04 16:06:00|4288.89|4288.49|4287.77|4287.37|4289.02|4288.62|4287.27|4286.87|1479
1646409970000|2022-03-04 16:06:10|4288.27|4287.87|4289.27|4288.87|4289.77|4289.37|4288.27|4287.87|540
1646409980000|2022-03-04 16:06:20|4289.64|4289.24|4289.27|4288.87|4290.27|4289.87|4289.27|4288.87|316
1646409990000|2022-03-04 16:06:30|4289.02|4288.62|4288.02|4287.62|4289.02|4288.62|4288.02|4287.62|227
1646410000000|2022-03-04 16:06:40|4288.52|4288.12|4288.02|4287.62|4288.89|4288.49|4288.02|4287.62|308
1646410010000|2022-03-04 16:06:50|4288.27|4287.87|4287.27|4286.87|4288.27|4287.87|4287.02|4286.62|560
1646410020000|2022-03-04 16:07:00|4287.39|4286.99|4288.77|4288.37|4289.02|4288.62|4287.02|4286.62|750
1646410030000|2022-03-04 16:07:10|4289.02|4288.62|4288.02|4287.62|4289.02|4288.62|4287.77|4287.37|318
1646410040000|2022-03-04 16:07:20|4287.89|4287.49|4287.77|4287.37|4288.52|4288.12|4287.52|4287.12|262
1646410050000|2022-03-04 16:07:30|4288.02|4287.62|4289.27|4288.87|4289.27|4288.87|4287.52|4287.12|335
1646410060000|2022-03-04 16:07:40|4289.14|4288.74|4288.02|4287.62|4289.52|4289.12|4287.77|4287.37|349
1646410070000|2022-03-04 16:07:50|4288.27|4287.87|4288.77|4288.37|4289.27|4288.87|4288.27|4287.87|329
1646410080000|2022-03-04 16:08:00|4288.64|4288.24|4288.02|4287.62|4288.64|4288.24|4287.52|4287.12|296
1646410090000|2022-03-04 16:08:10|4287.77|4287.37|4289.27|4288.87|4289.27|4288.87|4287.77|4287.37|279
1646410100000|2022-03-04 16:08:20|4289.52|4289.12|4291.27|4290.87|4291.52|4291.12|4289.52|4289.12|793
1646410110000|2022-03-04 16:08:30|4291.14|4290.74|4291.27|4290.87|4292.02|4291.62|4291.02|4290.62|788
1646410120000|2022-03-04 16:08:40|4291.77|4291.37|4291.77|4291.37|4292.02|4291.62|4291.27|4290.87|464
1646410130000|2022-03-04 16:08:50|4292.02|4291.62|4291.02|4290.62|4292.27|4291.87|4290.77|4290.37|384
1646410140000|2022-03-04 16:09:00|4291.14|4290.74|4290.14|4289.74|4291.77|4291.37|4289.77|4289.37|378
1646410150000|2022-03-04 16:09:10|4290.27|4289.87|4291.27|4290.87|4291.27|4290.87|4289.77|4289.37|424
1646410160000|2022-03-04 16:09:20|4291.02|4290.62|4291.77|4291.37|4291.77|4291.37|4290.64|4290.24|332
1646410170000|2022-03-04 16:09:30|4291.52|4291.12|4291.27|4290.87|4292.52|4292.12|4291.27|4290.87|666
1646410180000|2022-03-04 16:09:40|4291.52|4291.12|4290.02|4289.62|4291.52|4291.12|4290.02|4289.62|315
1646410190000|2022-03-04 16:09:50|4289.77|4289.37|4289.77|4289.37|4290.02|4289.62|4289.52|4289.12|331
1646410200000|2022-03-04 16:10:00|4289.52|4289.12|4289.52|4289.12|4290.27|4289.87|4289.27|4288.87|326
1646410210000|2022-03-04 16:10:10|4289.77|4289.37|4288.27|4287.87|4289.89|4289.49|4288.27|4287.87|797
1646410220000|2022-03-04 16:10:20|4288.14|4287.74|4288.27|4287.87|4288.52|4288.12|4287.77|4287.37|614
1646410230000|2022-03-04 16:10:30|4288.52|4288.12|4288.27|4287.87|4288.52|4288.12|4288.02|4287.62|264
1646410240000|2022-03-04 16:10:40|4288.02|4287.62|4288.27|4287.87|4288.77|4288.37|4288.02|4287.62|311
1646410250000|2022-03-04 16:10:50|4288.52|4288.12|4287.77|4287.37|4288.52|4288.12|4287.77|4287.37|302
1646410260000|2022-03-04 16:11:00|4288.27|4287.87|4287.52|4287.12|4288.27|4287.87|4287.27|4286.87|502
1646410270000|2022-03-04 16:11:10|4287.27|4286.87|4285.77|4285.37|4287.27|4286.87|4285.52|4285.12|904
1646410280000|2022-03-04 16:11:20|4285.89|4285.49|4285.52|4285.12|4286.27|4285.87|4285.27|4284.87|474
1646410290000|2022-03-04 16:11:30|4285.77|4285.37|4284.77|4284.37|4285.77|4285.37|4284.77|4284.37|497
1646410300000|2022-03-04 16:11:40|4285.02|4284.62|4285.77|4285.37|4285.77|4285.37|4284.77|4284.37|485
1646410310000|2022-03-04 16:11:50|4285.52|4285.12|4286.27|4285.87|4286.27|4285.87|4285.52|4285.12|486
1646410320000|2022-03-04 16:12:00|4286.77|4286.37|4287.27|4286.87|4287.52|4287.12|4286.27|4285.87|550
1646410330000|2022-03-04 16:12:10|4287.52|4287.12|4286.77|4286.37|4287.52|4287.12|4286.52|4286.12|295
1646410340000|2022-03-04 16:12:20|4287.02|4286.62|4286.27|4285.87|4287.27|4286.87|4286.02|4285.62|402
1646410350000|2022-03-04 16:12:30|4286.52|4286.12|4286.02|4285.62|4286.52|4286.12|4286.02|4285.62|287
1646410360000|2022-03-04 16:12:40|4285.89|4285.49|4285.64|4285.24|4286.02|4285.62|4285.27|4284.87|284
1646410370000|2022-03-04 16:12:50|4285.77|4285.37|4285.64|4285.24|4285.77|4285.37|4285.52|4285.12|296
1646410380000|2022-03-04 16:13:00|4285.52|4285.12|4285.77|4285.37|4286.02|4285.62|4285.27|4284.87|423
1646410390000|2022-03-04 16:13:10|4286.02|4285.62|4285.02|4284.62|4286.02|4285.62|4285.02|4284.62|324
1646410400000|2022-03-04 16:13:20|4285.14|4284.74|4287.27|4286.87|4287.27|4286.87|4285.14|4284.74|410
1646410410000|2022-03-04 16:13:30|4287.77|4287.37|4286.64|4286.24|4287.77|4287.37|4286.52|4286.12|312
1646410420000|2022-03-04 16:13:40|4286.52|4286.12|4286.27|4285.87|4287.02|4286.62|4286.02|4285.62|192
1646410430000|2022-03-04 16:13:50|4286.52|4286.12|4286.02|4285.62|4287.02|4286.62|4286.02|4285.62|391
1646410440000|2022-03-04 16:14:00|4286.27|4285.87|4287.02|4286.62|4287.77|4287.37|4286.27|4285.87|590
1646410450000|2022-03-04 16:14:10|4286.77|4286.37|4286.52|4286.12|4287.02|4286.62|4286.27|4285.87|290
1646410460000|2022-03-04 16:14:20|4286.64|4286.24|4286.27|4285.87|4286.64|4286.24|4285.77|4285.37|415
1646410470000|2022-03-04 16:14:30|4286.52|4286.12|4285.77|4285.37|4286.89|4286.49|4285.52|4285.12|259
1646410480000|2022-03-04 16:14:40|4286.02|4285.62|4288.27|4287.87|4288.52|4288.12|4286.02|4285.62|963
1646410490000|2022-03-04 16:14:50|4288.52|4288.12|4288.77|4288.37|4289.02|4288.62|4288.27|4287.87|883
1646410500000|2022-03-04 16:15:00|4288.27|4287.87|4289.52|4289.12|4290.02|4289.62|4287.64|4287.24|1738
1646410510000|2022-03-04 16:15:10|4289.77|4289.37|4289.52|4289.12|4290.77|4290.37|4289.52|4289.12|590
1646410520000|2022-03-04 16:15:20|4289.27|4288.87|4288.52|4288.12|4289.52|4289.12|4288.14|4287.74|372
1646410530000|2022-03-04 16:15:30|4288.89|4288.49|4286.77|4286.37|4288.89|4288.49|4286.77|4286.37|562
1646410540000|2022-03-04 16:15:40|4287.02|4286.62|4288.77|4288.37|4288.77|4288.37|4286.77|4286.37|409
1646410550000|2022-03-04 16:15:50|4289.02|4288.62|4289.39|4288.99|4289.52|4289.12|4288.52|4288.12|514
1646410560000|2022-03-04 16:16:00|4289.52|4289.12|4289.27|4288.87|4291.27|4290.87|4288.52|4288.12|2556
1646410570000|2022-03-04 16:16:10|4289.52|4289.12|4290.02|4289.62|4290.14|4289.74|4289.02|4288.62|490
1646410580000|2022-03-04 16:16:20|4290.14|4289.74|4291.52|4291.12|4291.52|4291.12|4290.02|4289.62|515
1646410590000|2022-03-04 16:16:30|4292.02|4291.62|4292.77|4292.37|4292.77|4292.37|4292.02|4291.62|786
1646410600000|2022-03-04 16:16:40|4293.02|4292.62|4293.52|4293.12|4294.02|4293.62|4293.02|4292.62|1154
1646410610000|2022-03-04 16:16:50|4293.77|4293.37|4296.02|4295.62|4296.02|4295.62|4293.77|4293.37|1003
1646410620000|2022-03-04 16:17:00|4295.27|4294.87|4295.77|4295.37|4295.77|4295.37|4295.27|4294.87|911
1646410630000|2022-03-04 16:17:10|4296.02|4295.62|4294.52|4294.12|4296.02|4295.62|4294.52|4294.12|963
1646410640000|2022-03-04 16:17:20|4294.77|4294.37|4294.52|4294.12|4295.02|4294.62|4294.02|4293.62|413
1646410650000|2022-03-04 16:17:30|4294.77|4294.37|4294.52|4294.12|4295.02|4294.62|4294.27|4293.87|456
1646410660000|2022-03-04 16:17:40|4294.27|4293.87|4295.39|4294.99|4295.52|4295.12|4293.64|4293.24|482
1646410670000|2022-03-04 16:17:50|4295.52|4295.12|4295.52|4295.12|4296.02|4295.62|4295.27|4294.87|547
1646410680000|2022-03-04 16:18:00|4295.77|4295.37|4295.14|4294.74|4296.02|4295.62|4294.77|4294.37|849
1646410690000|2022-03-04 16:18:10|4295.02|4294.62|4295.02|4294.62|4295.52|4295.12|4294.77|4294.37|390
1646410700000|2022-03-04 16:18:20|4294.89|4294.49|4295.64|4295.24|4296.02|4295.62|4294.89|4294.49|387
1646410710000|2022-03-04 16:18:30|4295.77|4295.37|4295.27|4294.87|4296.02|4295.62|4295.27|4294.87|351
1646410720000|2022-03-04 16:18:40|4295.39|4294.99|4295.64|4295.24|4296.02|4295.62|4295.27|4294.87|621
1646410730000|2022-03-04 16:18:50|4295.77|4295.37|4297.52|4297.12|4297.77|4297.37|4295.77|4295.37|1272
1646410740000|2022-03-04 16:19:00|4296.77|4296.37|4297.52|4297.12|4297.52|4297.12|4296.77|4296.37|499
1646410750000|2022-03-04 16:19:10|4297.27|4296.87|4297.77|4297.37|4297.77|4297.37|4297.02|4296.62|405
1646410760000|2022-03-04 16:19:20|4298.02|4297.62|4298.39|4297.99|4298.77|4298.37|4298.02|4297.62|885
1646410770000|2022-03-04 16:19:30|4298.27|4297.87|4296.77|4296.37|4298.27|4297.87|4296.77|4296.37|543
1646410780000|2022-03-04 16:19:40|4297.02|4296.62|4296.27|4295.87|4297.02|4296.62|4296.27|4295.87|418
1646410790000|2022-03-04 16:19:50|4296.02|4295.62|4295.02|4294.62|4296.02|4295.62|4294.77|4294.37|436
1646410800000|2022-03-04 16:20:00|4295.14|4294.74|4293.52|4293.12|4295.27|4294.87|4293.52|4293.12|547
1646410810000|2022-03-04 16:20:10|4293.27|4292.87|4293.27|4292.87|4293.52|4293.12|4292.14|4291.74|877
1646410820000|2022-03-04 16:20:20|4293.02|4292.62|4292.52|4292.12|4293.02|4292.62|4292.27|4291.87|345
1646410830000|2022-03-04 16:20:30|4292.27|4291.87|4292.52|4292.12|4292.52|4292.12|4291.52|4291.12|422
1646410840000|2022-03-04 16:20:40|4292.39|4291.99|4291.77|4291.37|4292.39|4291.99|4291.77|4291.37|362
1646410850000|2022-03-04 16:20:50|4291.52|4291.12|4290.77|4290.37|4291.77|4291.37|4290.77|4290.37|448
1646410860000|2022-03-04 16:21:00|4291.52|4291.12|4290.02|4289.62|4291.52|4291.12|4289.77|4289.37|542
1646410870000|2022-03-04 16:21:10|4290.27|4289.87|4291.52|4291.12|4291.52|4291.12|4289.77|4289.37|476
1646410880000|2022-03-04 16:21:20|4291.77|4291.37|4291.27|4290.87|4292.27|4291.87|4291.14|4290.74|547
1646410890000|2022-03-04 16:21:30|4291.14|4290.74|4289.77|4289.37|4291.27|4290.87|4289.77|4289.37|269
1646410900000|2022-03-04 16:21:40|4289.52|4289.12|4290.27|4289.87|4290.52|4290.12|4289.52|4289.12|301
1646410910000|2022-03-04 16:21:50|4290.52|4290.12|4290.27|4289.87|4290.77|4290.37|4290.02|4289.62|148
1646410920000|2022-03-04 16:22:00|4290.77|4290.37|4292.27|4291.87|4292.52|4292.12|4290.52|4290.12|398
1646410930000|2022-03-04 16:22:10|4292.02|4291.62|4291.52|4291.12|4292.52|4292.12|4291.52|4291.12|362
1646410940000|2022-03-04 16:22:20|4291.27|4290.87|4290.02|4289.62|4291.27|4290.87|4289.77|4289.37|512
1646410950000|2022-03-04 16:22:30|4289.77|4289.37|4290.77|4290.37|4290.77|4290.37|4289.77|4289.37|257
1646410960000|2022-03-04 16:22:40|4291.02|4290.62|4291.52|4291.12|4291.77|4291.37|4290.89|4290.49|195
1646410970000|2022-03-04 16:22:50|4291.77|4291.37|4292.14|4291.74|4292.52|4292.12|4291.77|4291.37|326
1646410980000|2022-03-04 16:23:00|4292.02|4291.62|4293.39|4292.99|4293.39|4292.99|4291.52|4291.12|568
1646410990000|2022-03-04 16:23:10|4293.02|4292.62|4294.77|4294.37|4295.02|4294.62|4292.77|4292.37|687
1646411000000|2022-03-04 16:23:20|4295.02|4294.62|4295.52|4295.12|4295.52|4295.12|4294.52|4294.12|312
1646411010000|2022-03-04 16:23:30|4294.89|4294.49|4295.02|4294.62|4295.02|4294.62|4293.77|4293.37|328
1646411020000|2022-03-04 16:23:40|4295.27|4294.87|4295.02|4294.62|4295.27|4294.87|4294.52|4294.12|287
1646411030000|2022-03-04 16:23:50|4294.89|4294.49|4296.27|4295.87|4296.52|4296.12|4294.52|4294.12|597
1646411040000|2022-03-04 16:24:00|4296.02|4295.62|4294.27|4293.87|4296.27|4295.87|4294.27|4293.87|290
1646411050000|2022-03-04 16:24:10|4294.14|4293.74|4294.02|4293.62|4294.27|4293.87|4293.77|4293.37|469
1646411060000|2022-03-04 16:24:20|4294.27|4293.87|4295.39|4294.99|4295.77|4295.37|4294.27|4293.87|224
1646411070000|2022-03-04 16:24:30|4295.27|4294.87|4294.77|4294.37|4295.27|4294.87|4294.27|4293.87|314
1646411080000|2022-03-04 16:24:40|4295.02|4294.62|4296.52|4296.12|4296.77|4296.37|4294.77|4294.37|616
1646411090000|2022-03-04 16:24:50|4296.02|4295.62|4295.77|4295.37|4297.27|4296.87|4295.77|4295.37|520
1646411100000|2022-03-04 16:25:00|4295.52|4295.12|4293.02|4292.62|4295.52|4295.12|4293.02|4292.62|680
1646411110000|2022-03-04 16:25:10|4292.77|4292.37|4291.77|4291.37|4293.27|4292.87|4291.77|4291.37|464
1646411120000|2022-03-04 16:25:20|4292.14|4291.74|4292.77|4292.37|4293.27|4292.87|4292.02|4291.62|420
1646411130000|2022-03-04 16:25:30|4293.02|4292.62|4292.27|4291.87|4293.02|4292.62|4292.02|4291.62|485
1646411140000|2022-03-04 16:25:40|4292.14|4291.74|4291.77|4291.37|4292.52|4292.12|4291.52|4291.12|295
1646411150000|2022-03-04 16:25:50|4292.52|4292.12|4292.77|4292.37|4293.02|4292.62|4292.27|4291.87|433
1646411160000|2022-03-04 16:26:00|4293.02|4292.62|4293.77|4293.37|4294.52|4294.12|4293.02|4292.62|1119
1646411170000|2022-03-04 16:26:10|4293.39|4292.99|4294.14|4293.74|4294.77|4294.37|4293.02|4292.62|248
1646411180000|2022-03-04 16:26:20|4294.02|4293.62|4294.02|4293.62|4295.27|4294.87|4293.52|4293.12|342
1646411190000|2022-03-04 16:26:30|4294.27|4293.87|4295.77|4295.37|4296.02|4295.62|4293.77|4293.37|429
1646411200000|2022-03-04 16:26:40|4295.64|4295.24|4296.02|4295.62|4296.27|4295.87|4295.52|4295.12|204
1646411210000|2022-03-04 16:26:50|4295.89|4295.49|4296.27|4295.87|4297.27|4296.87|4295.89|4295.49|370
1646411220000|2022-03-04 16:27:00|4296.52|4296.12|4298.64|4298.24|4298.77|4298.37|4296.52|4296.12|747
1646411230000|2022-03-04 16:27:10|4298.52|4298.12|4299.02|4298.62|4299.02|4298.62|4298.02|4297.62|821
1646411240000|2022-03-04 16:27:20|4298.77|4298.37|4298.39|4297.99|4299.02|4298.62|4298.27|4297.87|442
1646411250000|2022-03-04 16:27:30|4298.52|4298.12|4297.14|4296.74|4298.52|4298.12|4297.02|4296.62|425
1646411260000|2022-03-04 16:27:40|4297.02|4296.62|4296.52|4296.12|4298.02|4297.62|4296.52|4296.12|347
1646411270000|2022-03-04 16:27:50|4296.39|4295.99|4296.52|4296.12|4296.77|4296.37|4295.77|4295.37|699
1646411280000|2022-03-04 16:28:00|4296.27|4295.87|4296.52|4296.12|4296.77|4296.37|4295.77|4295.37|493
1646411290000|2022-03-04 16:28:10|4296.27|4295.87|4296.14|4295.74|4296.27|4295.87|4295.27|4294.87|396
1646411300000|2022-03-04 16:28:20|4296.27|4295.87|4299.27|4298.87|4299.27|4298.87|4296.27|4295.87|551
1646411310000|2022-03-04 16:28:30|4299.52|4299.12|4299.27|4298.87|4300.52|4300.12|4299.02|4298.62|886
1646411320000|2022-03-04 16:28:40|4299.14|4298.74|4297.77|4297.37|4299.77|4299.37|4297.77|4297.37|458
1646411330000|2022-03-04 16:28:50|4298.02|4297.62|4297.77|4297.37|4298.52|4298.12|4297.64|4297.24|352
1646411340000|2022-03-04 16:29:00|4298.02|4297.62|4295.77|4295.37|4298.14|4297.74|4295.77|4295.37|715
1646411350000|2022-03-04 16:29:10|4296.02|4295.62|4295.02|4294.62|4296.14|4295.74|4294.52|4294.12|552
1646411360000|2022-03-04 16:29:20|4295.27|4294.87|4296.14|4295.74|4296.27|4295.87|4295.02|4294.62|469
1646411370000|2022-03-04 16:29:30|4296.02|4295.62|4296.27|4295.87|4297.02|4296.62|4295.02|4294.62|550
1646411380000|2022-03-04 16:29:40|4296.02|4295.62|4297.02|4296.62|4297.02|4296.62|4295.89|4295.49|458
1646411390000|2022-03-04 16:29:50|4296.77|4296.37|4295.39|4294.99|4297.52|4297.12|4295.39|4294.99|904
1646411400000|2022-03-04 16:30:00|4295.77|4295.37|4294.27|4293.87|4295.77|4295.37|4293.77|4293.37|1001
1646411410000|2022-03-04 16:30:10|4294.77|4294.37|4295.27|4294.87|4295.77|4295.37|4294.52|4294.12|410
1646411420000|2022-03-04 16:30:20|4295.39|4294.99|4297.77|4297.37|4298.02|4297.62|4295.27|4294.87|675
1646411430000|2022-03-04 16:30:30|4297.52|4297.12|4296.27|4295.87|4297.52|4297.12|4296.27|4295.87|258
1646411440000|2022-03-04 16:30:40|4296.02|4295.62|4296.02|4295.62|4296.02|4295.62|4295.52|4295.12|224
1646411450000|2022-03-04 16:30:50|4296.77|4296.37|4294.27|4293.87|4296.77|4296.37|4294.27|4293.87|484
1646411460000|2022-03-04 16:31:00|4294.02|4293.62|4293.39|4292.99|4294.02|4293.62|4292.77|4292.37|693
1646411470000|2022-03-04 16:31:10|4293.02|4292.62|4291.02|4290.62|4293.02|4292.62|4290.64|4290.24|893
1646411480000|2022-03-04 16:31:20|4290.77|4290.37|4290.27|4289.87|4291.52|4291.12|4290.02|4289.62|498
1646411490000|2022-03-04 16:31:30|4289.77|4289.37|4290.02|4289.62|4290.52|4290.12|4289.02|4288.62|892
1646411500000|2022-03-04 16:31:40|4290.52|4290.12|4292.27|4291.87|4292.52|4292.12|4290.52|4290.12|778
1646411510000|2022-03-04 16:31:50|4292.52|4292.12|4292.02|4291.62|4293.27|4292.87|4292.02|4291.62|695
1646411520000|2022-03-04 16:32:00|4291.77|4291.37|4290.52|4290.12|4292.52|4292.12|4290.27|4289.87|560
1646411530000|2022-03-04 16:32:10|4290.27|4289.87|4290.27|4289.87|4291.02|4290.62|4290.02|4289.62|326
1646411540000|2022-03-04 16:32:20|4290.52|4290.12|4289.27|4288.87|4291.02|4290.62|4289.27|4288.87|421
1646411550000|2022-03-04 16:32:30|4289.14|4288.74|4290.02|4289.62|4290.02|4289.62|4289.02|4288.62|305
1646411560000|2022-03-04 16:32:40|4289.77|4289.37|4289.14|4288.74|4290.77|4290.37|4289.14|4288.74|511
1646411570000|2022-03-04 16:32:50|4289.27|4288.87|4290.27|4289.87|4290.27|4289.87|4289.02|4288.62|280
1646411580000|2022-03-04 16:33:00|4289.77|4289.37|4291.52|4291.12|4291.77|4291.37|4289.77|4289.37|455
1646411590000|2022-03-04 16:33:10|4291.02|4290.62|4291.27|4290.87|4292.02|4291.62|4290.52|4290.12|409
1646411600000|2022-03-04 16:33:20|4291.52|4291.12|4291.52|4291.12|4292.27|4291.87|4291.27|4290.87|366
1646411610000|2022-03-04 16:33:30|4291.77|4291.37|4292.52|4292.12|4292.77|4292.37|4291.77|4291.37|389
1646411620000|2022-03-04 16:33:40|4292.39|4291.99|4292.52|4292.12|4293.02|4292.62|4292.27|4291.87|584
1646411630000|2022-03-04 16:33:50|4293.02|4292.62|4292.39|4291.99|4293.02|4292.62|4292.27|4291.87|422
1646411640000|2022-03-04 16:34:00|4292.27|4291.87|4294.02|4293.62|4294.27|4293.87|4292.02|4291.62|872
1646411650000|2022-03-04 16:34:10|4293.52|4293.12|4294.77|4294.37|4294.77|4294.37|4293.27|4292.87|530
1646411660000|2022-03-04 16:34:20|4294.52|4294.12|4294.27|4293.87|4295.27|4294.87|4294.02|4293.62|539
1646411670000|2022-03-04 16:34:30|4294.02|4293.62|4294.02|4293.62|4294.14|4293.74|4293.52|4293.12|318
1646411680000|2022-03-04 16:34:40|4294.27|4293.87|4294.27|4293.87|4294.77|4294.37|4293.52|4293.12|369
1646411690000|2022-03-04 16:34:50|4294.14|4293.74|4292.77|4292.37|4294.27|4293.87|4292.77|4292.37|510
1646411700000|2022-03-04 16:35:00|4292.52|4292.12|4292.39|4291.99|4294.02|4293.62|4292.14|4291.74|905
1646411710000|2022-03-04 16:35:10|4292.27|4291.87|4292.77|4292.37|4293.02|4292.62|4292.02|4291.62|370
1646411720000|2022-03-04 16:35:20|4292.52|4292.12|4291.02|4290.62|4292.52|4292.12|4290.77|4290.37|581
1646411730000|2022-03-04 16:35:30|4290.52|4290.12|4288.77|4288.37|4290.52|4290.12|4287.52|4287.12|1537
1646411740000|2022-03-04 16:35:40|4288.52|4288.12|4287.39|4286.99|4288.77|4288.37|4287.27|4286.87|586
1646411750000|2022-03-04 16:35:50|4287.77|4287.37|4286.27|4285.87|4287.77|4287.37|4286.27|4285.87|728
1646411760000|2022-03-04 16:36:00|4286.02|4285.62|4286.77|4286.37|4287.02|4286.62|4286.02|4285.62|549
1646411770000|2022-03-04 16:36:10|4287.02|4286.62|4286.77|4286.37|4287.39|4286.99|4286.27|4285.87|500
1646411780000|2022-03-04 16:36:20|4287.02|4286.62|4288.02|4287.62|4288.27|4287.87|4286.77|4286.37|306
1646411790000|2022-03-04 16:36:30|4288.27|4287.87|4287.77|4287.37|4288.27|4287.87|4287.52|4287.12|356
1646411800000|2022-03-04 16:36:40|4288.14|4287.74|4289.02|4288.62|4289.02|4288.62|4287.77|4287.37|322
1646411810000|2022-03-04 16:36:50|4289.77|4289.37|4289.52|4289.12|4290.52|4290.12|4289.02|4288.62|685
1646411820000|2022-03-04 16:37:00|4289.77|4289.37|4290.27|4289.87|4290.77|4290.37|4289.02|4288.62|349
1646411830000|2022-03-04 16:37:10|4290.52|4290.12|4290.77|4290.37|4292.02|4291.62|4290.52|4290.12|415
1646411840000|2022-03-04 16:37:20|4291.02|4290.62|4291.02|4290.62|4291.77|4291.37|4290.89|4290.49|304
1646411850000|2022-03-04 16:37:30|4291.27|4290.87|4290.52|4290.12|4291.77|4291.37|4290.27|4289.87|350
1646411860000|2022-03-04 16:37:40|4290.27|4289.87|4290.02|4289.62|4291.02|4290.62|4290.02|4289.62|279
1646411870000|2022-03-04 16:37:50|4290.27|4289.87|4292.02|4291.62|4292.02|4291.62|4290.02|4289.62|335
1646411880000|2022-03-04 16:38:00|4292.27|4291.87|4294.77|4294.37|4294.77|4294.37|4291.89|4291.49|1181
1646411890000|2022-03-04 16:38:10|4295.02|4294.62|4295.27|4294.87|4296.02|4295.62|4293.89|4293.49|809
1646411900000|2022-03-04 16:38:20|4295.52|4295.12|4295.77|4295.37|4296.02|4295.62|4295.27|4294.87|455
1646411910000|2022-03-04 16:38:30|4295.52|4295.12|4295.52|4295.12|4296.52|4296.12|4294.77|4294.37|482
1646411920000|2022-03-04 16:38:40|4295.27|4294.87|4296.02|4295.62|4296.27|4295.87|4294.77|4294.37|497
1646411930000|2022-03-04 16:38:50|4295.89|4295.49|4295.77|4295.37|4296.52|4296.12|4295.52|4295.12|705
1646411940000|2022-03-04 16:39:00|4295.27|4294.87|4296.89|4296.49|4297.02|4296.62|4295.02|4294.62|592
1646411950000|2022-03-04 16:39:10|4296.77|4296.37|4298.77|4298.37|4298.77|4298.37|4296.77|4296.37|620
1646411960000|2022-03-04 16:39:20|4299.02|4298.62|4301.27|4300.87|4301.27|4300.87|4299.02|4298.62|1357
1646411970000|2022-03-04 16:39:30|4302.02|4301.62|4301.52|4301.12|4303.02|4302.62|4301.02|4300.62|1380
1646411980000|2022-03-04 16:39:40|4301.39|4300.99|4301.77|4301.37|4302.52|4302.12|4301.02|4300.62|761
1646411990000|2022-03-04 16:39:50|4302.02|4301.62|4301.52|4301.12|4303.02|4302.62|4301.27|4300.87|744
1646412000000|2022-03-04 16:40:00|4301.27|4300.87|4302.02|4301.62|4302.02|4301.62|4301.02|4300.62|605
1646412010000|2022-03-04 16:40:10|4301.77|4301.37|4301.02|4300.62|4302.27|4301.87|4300.77|4300.37|630
1646412020000|2022-03-04 16:40:20|4300.77|4300.37|4300.02|4299.62|4300.77|4300.37|4299.64|4299.24|348
1646412030000|2022-03-04 16:40:30|4299.77|4299.37|4299.27|4298.87|4299.89|4299.49|4299.02|4298.62|419
1646412040000|2022-03-04 16:40:40|4299.14|4298.74|4298.52|4298.12|4299.39|4298.99|4298.52|4298.12|328
1646412050000|2022-03-04 16:40:50|4298.64|4298.24|4299.27|4298.87|4299.77|4299.37|4298.52|4298.12|348
1646412060000|2022-03-04 16:41:00|4299.02|4298.62|4301.27|4300.87|4301.27|4300.87|4299.02|4298.62|561
1646412070000|2022-03-04 16:41:10|4301.02|4300.62|4301.02|4300.62|4302.02|4301.62|4300.77|4300.37|462
1646412080000|2022-03-04 16:41:20|4301.14|4300.74|4300.64|4300.24|4301.14|4300.74|4300.27|4299.87|194
1646412090000|2022-03-04 16:41:30|4300.52|4300.12|4301.39|4300.99|4301.39|4300.99|4300.02|4299.62|430
1646412100000|2022-03-04 16:41:40|4301.52|4301.12|4305.02|4304.62|4305.27|4304.87|4301.27|4300.87|1535
1646412110000|2022-03-04 16:41:50|4304.77|4304.37|4302.52|4302.12|4304.77|4304.37|4302.27|4301.87|873
1646412120000|2022-03-04 16:42:00|4302.02|4301.62|4301.64|4301.24|4302.52|4302.12|4301.64|4301.24|366
1646412130000|2022-03-04 16:42:10|4301.77|4301.37|4302.64|4302.24|4303.02|4302.62|4301.52|4301.12|360
1646412140000|2022-03-04 16:42:20|4302.52|4302.12|4301.52|4301.12|4302.52|4302.12|4301.27|4300.87|325
1646412150000|2022-03-04 16:42:30|4301.27|4300.87|4300.52|4300.12|4301.52|4301.12|4300.52|4300.12|363
1646412160000|2022-03-04 16:42:40|4300.77|4300.37|4300.39|4299.99|4301.27|4300.87|4300.27|4299.87|436
1646412170000|2022-03-04 16:42:50|4300.52|4300.12|4299.77|4299.37|4300.52|4300.12|4299.52|4299.12|307
1646412180000|2022-03-04 16:43:00|4299.52|4299.12|4301.77|4301.37|4302.02|4301.62|4299.52|4299.12|412
1646412190000|2022-03-04 16:43:10|4301.52|4301.12|4302.14|4301.74|4302.27|4301.87|4300.52|4300.12|466
1646412200000|2022-03-04 16:43:20|4302.27|4301.87|4302.27|4301.87|4302.77|4302.37|4302.27|4301.87|283
1646412210000|2022-03-04 16:43:30|4302.14|4301.74|4302.52|4302.12|4303.27|4302.87|4302.02|4301.62|1009
1646412220000|2022-03-04 16:43:40|4302.02|4301.62|4300.52|4300.12|4302.02|4301.62|4300.27|4299.87|319
1646412230000|2022-03-04 16:43:50|4300.27|4299.87|4300.77|4300.37|4300.89|4300.49|4300.02|4299.62|304
1646412240000|2022-03-04 16:44:00|4300.64|4300.24|4299.52|4299.12|4300.77|4300.37|4299.39|4298.99|192
1646412250000|2022-03-04 16:44:10|4299.27|4298.87|4298.64|4298.24|4299.27|4298.87|4298.27|4297.87|459
1646412260000|2022-03-04 16:44:20|4299.02|4298.62|4298.27|4297.87|4299.02|4298.62|4297.77|4297.37|702
1646412270000|2022-03-04 16:44:30|4298.02|4297.62|4299.27|4298.87|4299.52|4299.12|4298.02|4297.62|445
1646412280000|2022-03-04 16:44:40|4299.52|4299.12|4300.52|4300.12|4300.52|4300.12|4299.27|4298.87|352
1646412290000|2022-03-04 16:44:50|4300.27|4299.87|4301.27|4300.87|4301.64|4301.24|4300.27|4299.87|248
1646412300000|2022-03-04 16:45:00|4301.64|4301.24|4300.27|4299.87|4301.77|4301.37|4300.14|4299.74|416
1646412310000|2022-03-04 16:45:10|4300.52|4300.12|4302.27|4301.87|4303.02|4302.62|4300.27|4299.87|418
1646412320000|2022-03-04 16:45:20|4302.39|4301.99|4302.27|4301.87|4302.52|4302.12|4301.77|4301.37|170
1646412330000|2022-03-04 16:45:30|4302.52|4302.12|4304.02|4303.62|4304.02|4303.62|4302.52|4302.12|412
1646412340000|2022-03-04 16:45:40|4304.27|4303.87|4304.02|4303.62|4304.77|4304.37|4303.89|4303.49|405
1646412350000|2022-03-04 16:45:50|4304.14|4303.74|4302.89|4302.49|4304.27|4303.87|4302.39|4301.99|467
1646412360000|2022-03-04 16:46:00|4303.27|4302.87|4301.77|4301.37|4303.27|4302.87|4301.77|4301.37|502
1646412370000|2022-03-04 16:46:10|4301.64|4301.24|4301.27|4300.87|4302.02|4301.62|4301.14|4300.74|449
1646412380000|2022-03-04 16:46:20|4301.52|4301.12|4301.02|4300.62|4301.77|4301.37|4300.77|4300.37|289
1646412390000|2022-03-04 16:46:30|4300.77|4300.37|4301.02|4300.62|4301.27|4300.87|4300.52|4300.12|422
1646412400000|2022-03-04 16:46:40|4301.14|4300.74|4301.77|4301.37|4301.77|4301.37|4301.02|4300.62|317
1646412410000|2022-03-04 16:46:50|4301.64|4301.24|4301.77|4301.37|4303.14|4302.74|4301.52|4301.12|316
1646412420000|2022-03-04 16:47:00|4301.89|4301.49|4300.14|4299.74|4301.89|4301.49|4299.77|4299.37|457
1646412430000|2022-03-04 16:47:10|4300.27|4299.87|4301.64|4301.24|4301.77|4301.37|4300.27|4299.87|316
1646412440000|2022-03-04 16:47:20|4301.52|4301.12|4302.39|4301.99|4302.52|4302.12|4300.77|4300.37|312
1646412450000|2022-03-04 16:47:30|4302.27|4301.87|4301.77|4301.37|4303.27|4302.87|4301.77|4301.37|738
1646412460000|2022-03-04 16:47:40|4301.89|4301.49|4301.02|4300.62|4302.52|4302.12|4301.02|4300.62|181
1646412470000|2022-03-04 16:47:50|4301.14|4300.74|4302.52|4302.12|4302.52|4302.12|4300.77|4300.37|250
1646412480000|2022-03-04 16:48:00|4302.27|4301.87|4302.77|4302.37|4303.02|4302.62|4302.02|4301.62|242
1646412490000|2022-03-04 16:48:10|4303.27|4302.87|4303.77|4303.37|4304.02|4303.62|4302.77|4302.37|467
1646412500000|2022-03-04 16:48:20|4304.02|4303.62|4305.52|4305.12|4305.77|4305.37|4303.77|4303.37|469
1646412510000|2022-03-04 16:48:30|4305.77|4305.37|4304.27|4303.87|4306.27|4305.87|4304.27|4303.87|632
1646412520000|2022-03-04 16:48:40|4304.14|4303.74|4306.02|4305.62|4306.02|4305.62|4304.14|4303.74|803
1646412530000|2022-03-04 16:48:50|4305.77|4305.37|4304.77|4304.37|4305.77|4305.37|4304.27|4303.87|436
1646412540000|2022-03-04 16:49:00|4304.52|4304.12|4303.77|4303.37|4305.02|4304.62|4303.77|4303.37|301
1646412550000|2022-03-04 16:49:10|4304.02|4303.62|4304.52|4304.12|4305.52|4305.12|4304.02|4303.62|289
1646412560000|2022-03-04 16:49:20|4304.27|4303.87|4303.02|4302.62|4304.77|4304.37|4303.02|4302.62|608
1646412570000|2022-03-04 16:49:30|4302.77|4302.37|4303.27|4302.87|4303.77|4303.37|4302.77|4302.37|316
1646412580000|2022-03-04 16:49:40|4303.52|4303.12|4304.02|4303.62|4304.02|4303.62|4303.52|4303.12|241
1646412590000|2022-03-04 16:49:50|4304.27|4303.87|4305.27|4304.87|4305.27|4304.87|4304.27|4303.87|381
1646412600000|2022-03-04 16:50:00|4305.02|4304.62|4305.02|4304.62|4306.02|4305.62|4304.52|4304.12|502
1646412610000|2022-03-04 16:50:10|4305.27|4304.87|4304.52|4304.12|4305.27|4304.87|4303.77|4303.37|283
1646412620000|2022-03-04 16:50:20|4304.64|4304.24|4304.27|4303.87|4305.02|4304.62|4304.27|4303.87|286
1646412630000|2022-03-04 16:50:30|4303.77|4303.37|4302.77|4302.37|4303.77|4303.37|4302.77|4302.37|425
1646412640000|2022-03-04 16:50:40|4303.02|4302.62|4302.52|4302.12|4303.02|4302.62|4302.27|4301.87|272
1646412650000|2022-03-04 16:50:50|4302.77|4302.37|4302.27|4301.87|4303.27|4302.87|4302.02|4301.62|340
1646412660000|2022-03-04 16:51:00|4301.77|4301.37|4301.77|4301.37|4301.77|4301.37|4300.77|4300.37|678
1646412670000|2022-03-04 16:51:10|4302.02|4301.62|4302.77|4302.37|4302.77|4302.37|4301.52|4301.12|211
1646412680000|2022-03-04 16:51:20|4303.02|4302.62|4302.27|4301.87|4303.02|4302.62|4302.02|4301.62|160
1646412690000|2022-03-04 16:51:30|4302.14|4301.74|4301.52|4301.12|4302.27|4301.87|4301.52|4301.12|340
1646412700000|2022-03-04 16:51:40|4301.27|4300.87|4301.52|4301.12|4302.02|4301.62|4301.02|4300.62|328
1646412710000|2022-03-04 16:51:50|4301.77|4301.37|4301.02|4300.62|4301.77|4301.37|4301.02|4300.62|353
1646412720000|2022-03-04 16:52:00|4300.52|4300.12|4299.89|4299.49|4300.77|4300.37|4299.77|4299.37|414
1646412730000|2022-03-04 16:52:10|4300.02|4299.62|4300.02|4299.62|4300.52|4300.12|4299.02|4298.62|389
1646412740000|2022-03-04 16:52:20|4299.27|4298.87|4299.27|4298.87|4299.77|4299.37|4299.02|4298.62|480
1646412750000|2022-03-04 16:52:30|4299.14|4298.74|4300.02|4299.62|4300.27|4299.87|4298.77|4298.37|417
1646412760000|2022-03-04 16:52:40|4300.14|4299.74|4299.27|4298.87|4300.14|4299.74|4299.14|4298.74|232
1646412770000|2022-03-04 16:52:50|4299.02|4298.62|4300.77|4300.37|4300.77|4300.37|4299.02|4298.62|155
1646412780000|2022-03-04 16:53:00|4301.27|4300.87|4301.02|4300.62|4301.64|4301.24|4301.02|4300.62|434
1646412790000|2022-03-04 16:53:10|4301.27|4300.87|4301.77|4301.37|4301.77|4301.37|4300.52|4300.12|248
1646412800000|2022-03-04 16:53:20|4301.52|4301.12|4301.52|4301.12|4302.02|4301.62|4301.52|4301.12|273
1646412810000|2022-03-04 16:53:30|4301.64|4301.24|4303.02|4302.62|4303.02|4302.62|4301.64|4301.24|341
1646412820000|2022-03-04 16:53:40|4302.77|4302.37|4301.52|4301.12|4302.77|4302.37|4301.27|4300.87|434
1646412830000|2022-03-04 16:53:50|4301.27|4300.87|4301.02|4300.62|4301.77|4301.37|4300.64|4300.24|232
1646412840000|2022-03-04 16:54:00|4300.89|4300.49|4300.77|4300.37|4301.02|4300.62|4300.02|4299.62|355
1646412850000|2022-03-04 16:54:10|4300.52|4300.12|4300.02|4299.62|4300.77|4300.37|4299.77|4299.37|352
1646412860000|2022-03-04 16:54:20|4299.77|4299.37|4300.52|4300.12|4300.89|4300.49|4299.52|4299.12|309
1646412870000|2022-03-04 16:54:30|4300.77|4300.37|4300.27|4299.87|4301.14|4300.74|4300.02|4299.62|253
1646412880000|2022-03-04 16:54:40|4300.02|4299.62|4300.39|4299.99|4300.77|4300.37|4300.02|4299.62|232
1646412890000|2022-03-04 16:54:50|4300.02|4299.62|4300.14|4299.74|4300.27|4299.87|4299.77|4299.37|161
1646412900000|2022-03-04 16:55:00|4299.77|4299.37|4301.02|4300.62|4301.02|4300.62|4299.77|4299.37|381
1646412910000|2022-03-04 16:55:10|4301.27|4300.87|4299.27|4298.87|4301.27|4300.87|4299.14|4298.74|454
1646412920000|2022-03-04 16:55:20|4299.02|4298.62|4299.77|4299.37|4299.77|4299.37|4298.77|4298.37|395
1646412930000|2022-03-04 16:55:30|4300.02|4299.62|4301.02|4300.62|4301.77|4301.37|4299.89|4299.49|492
1646412940000|2022-03-04 16:55:40|4301.27|4300.87|4299.89|4299.49|4301.27|4300.87|4299.89|4299.49|155
1646412950000|2022-03-04 16:55:50|4299.77|4299.37|4298.77|4298.37|4299.77|4299.37|4298.77|4298.37|225
1646412960000|2022-03-04 16:56:00|4298.89|4298.49|4299.39|4298.99|4299.39|4298.99|4298.39|4297.99|229
1646412970000|2022-03-04 16:56:10|4299.52|4299.12|4300.02|4299.62|4300.02|4299.62|4298.77|4298.37|145
1646412980000|2022-03-04 16:56:20|4300.27|4299.87|4300.14|4299.74|4300.64|4300.24|4299.52|4299.12|177
1646412990000|2022-03-04 16:56:30|4300.02|4299.62|4300.02|4299.62|4300.02|4299.62|4299.27|4298.87|255
1646413000000|2022-03-04 16:56:40|4299.77|4299.37|4299.02|4298.62|4299.77|4299.37|4298.89|4298.49|151
1646413010000|2022-03-04 16:56:50|4299.14|4298.74|4299.27|4298.87|4299.27|4298.87|4298.77|4298.37|126
1646413020000|2022-03-04 16:57:00|4299.52|4299.12|4300.77|4300.37|4300.77|4300.37|4299.52|4299.12|371
1646413030000|2022-03-04 16:57:10|4300.52|4300.12|4300.02|4299.62|4300.52|4300.12|4299.77|4299.37|246
1646413040000|2022-03-04 16:57:20|4299.89|4299.49|4298.77|4298.37|4300.02|4299.62|4298.77|4298.37|264
1646413050000|2022-03-04 16:57:30|4299.02|4298.62|4297.02|4296.62|4299.02|4298.62|4297.02|4296.62|681
1646413060000|2022-03-04 16:57:40|4297.27|4296.87|4298.02|4297.62|4298.77|4298.37|4297.27|4296.87|574
1646413070000|2022-03-04 16:57:50|4297.77|4297.37|4297.52|4297.12|4297.77|4297.37|4297.27|4296.87|180
1646413080000|2022-03-04 16:58:00|4298.02|4297.62|4296.27|4295.87|4298.02|4297.62|4296.27|4295.87|505
1646413090000|2022-03-04 16:58:10|4296.52|4296.12|4297.52|4297.12|4297.52|4297.12|4296.02|4295.62|353
1646413100000|2022-03-04 16:58:20|4297.64|4297.24|4298.02|4297.62|4298.02|4297.62|4297.02|4296.62|511
1646413110000|2022-03-04 16:58:30|4297.77|4297.37|4297.52|4297.12|4298.02|4297.62|4297.52|4297.12|191
1646413120000|2022-03-04 16:58:40|4297.77|4297.37|4297.77|4297.37|4298.27|4297.87|4297.52|4297.12|183
1646413130000|2022-03-04 16:58:50|4297.89|4297.49|4297.77|4297.37|4298.52|4298.12|4297.27|4296.87|333
1646413140000|2022-03-04 16:59:00|4298.27|4297.87|4296.52|4296.12|4299.27|4298.87|4296.52|4296.12|884
1646413150000|2022-03-04 16:59:10|4296.77|4296.37|4296.52|4296.12|4297.02|4296.62|4296.27|4295.87|351
1646413160000|2022-03-04 16:59:20|4296.27|4295.87|4297.77|4297.37|4298.02|4297.62|4296.27|4295.87|300
1646413170000|2022-03-04 16:59:30|4297.52|4297.12|4297.02|4296.62|4298.27|4297.87|4297.02|4296.62|183
1646413180000|2022-03-04 16:59:40|4297.52|4297.12|4298.02|4297.62|4298.27|4297.87|4297.27|4296.87|330
1646413190000|2022-03-04 16:59:50|4297.77|4297.37|4298.02|4297.62|4298.77|4298.37|4297.77|4297.37|241
1646413200000|2022-03-04 17:00:00|4298.27|4297.87|4299.02|4298.62|4299.77|4299.37|4298.02|4297.62|645
1646413210000|2022-03-04 17:00:10|4298.77|4298.37|4296.52|4296.12|4298.77|4298.37|4296.27|4295.87|584
1646413220000|2022-03-04 17:00:20|4296.27|4295.87|4296.02|4295.62|4296.52|4296.12|4295.52|4295.12|773
1646413230000|2022-03-04 17:00:30|4295.64|4295.24|4295.52|4295.12|4295.77|4295.37|4295.27|4294.87|433
1646413240000|2022-03-04 17:00:40|4295.39|4294.99|4294.77|4294.37|4295.52|4295.12|4294.52|4294.12|451
1646413250000|2022-03-04 17:00:50|4294.64|4294.24|4295.02|4294.62|4295.27|4294.87|4294.39|4293.99|266
1646413260000|2022-03-04 17:01:00|4295.14|4294.74|4294.52|4294.12|4295.14|4294.74|4294.02|4293.62|435
1646413270000|2022-03-04 17:01:10|4294.77|4294.37|4294.27|4293.87|4295.02|4294.62|4293.52|4293.12|419
1646413280000|2022-03-04 17:01:20|4294.02|4293.62|4293.77|4293.37|4294.02|4293.62|4293.27|4292.87|450
1646413290000|2022-03-04 17:01:30|4294.02|4293.62|4294.52|4294.12|4294.77|4294.37|4293.52|4293.12|549
1646413300000|2022-03-04 17:01:40|4294.39|4293.99|4294.27|4293.87|4294.39|4293.99|4293.52|4293.12|302
1646413310000|2022-03-04 17:01:50|4294.14|4293.74|4294.89|4294.49|4295.02|4294.62|4294.02|4293.62|164
1646413320000|2022-03-04 17:02:00|4295.02|4294.62|4295.77|4295.37|4296.02|4295.62|4294.89|4294.49|304
1646413330000|2022-03-04 17:02:10|4295.52|4295.12|4296.52|4296.12|4296.77|4296.37|4295.52|4295.12|275
1646413340000|2022-03-04 17:02:20|4296.77|4296.37|4297.02|4296.62|4297.27|4296.87|4296.52|4296.12|345
1646413350000|2022-03-04 17:02:30|4296.77|4296.37|4296.52|4296.12|4297.02|4296.62|4296.52|4296.12|160
1646413360000|2022-03-04 17:02:40|4296.27|4295.87|4297.02|4296.62|4297.27|4296.87|4296.02|4295.62|226
1646413370000|2022-03-04 17:02:50|4297.27|4296.87|4295.89|4295.49|4297.89|4297.49|4295.89|4295.49|292
1646413380000|2022-03-04 17:03:00|4296.02|4295.62|4295.89|4295.49|4296.02|4295.62|4295.52|4295.12|254
1646413390000|2022-03-04 17:03:10|4296.02|4295.62|4295.52|4295.12|4296.64|4296.24|4295.52|4295.12|153
1646413400000|2022-03-04 17:03:20|4295.77|4295.37|4295.02|4294.62|4295.77|4295.37|4295.02|4294.62|142
1646413410000|2022-03-04 17:03:30|4295.27|4294.87|4297.14|4296.74|4297.39|4296.99|4295.02|4294.62|253
1646413420000|2022-03-04 17:03:40|4297.27|4296.87|4296.52|4296.12|4297.52|4297.12|4296.52|4296.12|191
1646413430000|2022-03-04 17:03:50|4296.27|4295.87|4297.39|4296.99|4297.52|4297.12|4296.14|4295.74|313
1646413440000|2022-03-04 17:04:00|4297.02|4296.62|4298.02|4297.62|4298.52|4298.12|4297.02|4296.62|515
1646413450000|2022-03-04 17:04:10|4297.77|4297.37|4297.52|4297.12|4298.52|4298.12|4297.27|4296.87|192
1646413460000|2022-03-04 17:04:20|4297.27|4296.87|4296.27|4295.87|4297.27|4296.87|4296.27|4295.87|136
1646413470000|2022-03-04 17:04:30|4296.02|4295.62|4296.89|4296.49|4296.89|4296.49|4295.77|4295.37|219
1646413480000|2022-03-04 17:04:40|4296.77|4296.37|4298.02|4297.62|4298.27|4297.87|4296.77|4296.37|177
1646413490000|2022-03-04 17:04:50|4298.14|4297.74|4298.27|4297.87|4298.77|4298.37|4297.77|4297.37|287
1646413500000|2022-03-04 17:05:00|4297.89|4297.49|4298.27|4297.87|4298.27|4297.87|4297.02|4296.62|318
1646413510000|2022-03-04 17:05:10|4298.39|4297.99|4299.27|4298.87|4299.64|4299.24|4298.39|4297.99|291
1646413520000|2022-03-04 17:05:20|4299.02|4298.62|4298.02|4297.62|4299.02|4298.62|4297.77|4297.37|180
1646413530000|2022-03-04 17:05:30|4298.27|4297.87|4297.52|4297.12|4299.27|4298.87|4297.52|4297.12|204
1646413540000|2022-03-04 17:05:40|4297.64|4297.24|4297.14|4296.74|4297.64|4297.24|4296.77|4296.37|207
1646413550000|2022-03-04 17:05:50|4296.77|4296.37|4297.02|4296.62|4297.77|4297.37|4296.77|4296.37|242
1646413560000|2022-03-04 17:06:00|4297.14|4296.74|4296.52|4296.12|4297.52|4297.12|4295.77|4295.37|428
1646413570000|2022-03-04 17:06:10|4296.39|4295.99|4296.52|4296.12|4296.89|4296.49|4295.77|4295.37|215
1646413580000|2022-03-04 17:06:20|4296.27|4295.87|4297.02|4296.62|4297.14|4296.74|4295.77|4295.37|203
1646413590000|2022-03-04 17:06:30|4296.77|4296.37|4297.52|4297.12|4297.89|4297.49|4296.77|4296.37|195
1646413600000|2022-03-04 17:06:40|4297.02|4296.62|4296.64|4296.24|4297.52|4297.12|4296.27|4295.87|102
1646413610000|2022-03-04 17:06:50|4296.77|4296.37|4296.77|4296.37|4297.02|4296.62|4296.52|4296.12|144
1646413620000|2022-03-04 17:07:00|4296.64|4296.24|4296.02|4295.62|4297.27|4296.87|4296.02|4295.62|364
1646413630000|2022-03-04 17:07:10|4295.77|4295.37|4294.27|4293.87|4295.89|4295.49|4294.27|4293.87|463
1646413640000|2022-03-04 17:07:20|4294.02|4293.62|4294.64|4294.24|4294.77|4294.37|4293.77|4293.37|439
1646413650000|2022-03-04 17:07:30|4294.52|4294.12|4295.27|4294.87|4295.27|4294.87|4294.52|4294.12|210
1646413660000|2022-03-04 17:07:40|4295.39|4294.99|4297.27|4296.87|4297.27|4296.87|4295.39|4294.99|293
1646413670000|2022-03-04 17:07:50|4297.02|4296.62|4296.27|4295.87|4297.02|4296.62|4296.02|4295.62|177
1646413680000|2022-03-04 17:08:00|4296.02|4295.62|4296.77|4296.37|4296.77|4296.37|4295.64|4295.24|140
1646413690000|2022-03-04 17:08:10|4296.89|4296.49|4297.14|4296.74|4297.64|4297.24|4296.52|4296.12|241
1646413700000|2022-03-04 17:08:20|4297.27|4296.87|4297.27|4296.87|4297.64|4297.24|4296.14|4295.74|244
1646413710000|2022-03-04 17:08:30|4297.14|4296.74|4296.27|4295.87|4297.14|4296.74|4295.77|4295.37|223
1646413720000|2022-03-04 17:08:40|4296.52|4296.12|4298.27|4297.87|4298.52|4298.12|4296.52|4296.12|334
1646413730000|2022-03-04 17:08:50|4298.02|4297.62|4297.77|4297.37|4298.27|4297.87|4297.27|4296.87|277
1646413740000|2022-03-04 17:09:00|4298.27|4297.87|4298.14|4297.74|4298.52|4298.12|4297.77|4297.37|170
1646413750000|2022-03-04 17:09:10|4298.27|4297.87|4298.77|4298.37|4299.02|4298.62|4298.02|4297.62|141
1646413760000|2022-03-04 17:09:20|4299.02|4298.62|4302.27|4301.87|4302.39|4301.99|4299.02|4298.62|1008
1646413770000|2022-03-04 17:09:30|4302.77|4302.37|4304.52|4304.12|4305.02|4304.62|4302.77|4302.37|959
1646413780000|2022-03-04 17:09:40|4304.27|4303.87|4302.77|4302.37|4304.77|4304.37|4302.77|4302.37|594
1646413790000|2022-03-04 17:09:50|4302.52|4302.12|4302.77|4302.37|4302.77|4302.37|4302.27|4301.87|293
1646413800000|2022-03-04 17:10:00|4302.52|4302.12|4304.52|4304.12|4304.52|4304.12|4302.39|4301.99|350
1646413810000|2022-03-04 17:10:10|4304.77|4304.37|4306.77|4306.37|4308.02|4307.62|4304.64|4304.24|1259
1646413820000|2022-03-04 17:10:20|4306.52|4306.12|4307.52|4307.12|4307.89|4307.49|4306.52|4306.12|876
1646413830000|2022-03-04 17:10:30|4307.77|4307.37|4308.02|4307.62|4308.27|4307.87|4307.27|4306.87|770
1646413840000|2022-03-04 17:10:40|4307.77|4307.37|4307.02|4306.62|4307.77|4307.37|4306.77|4306.37|276
1646413850000|2022-03-04 17:10:50|4307.14|4306.74|4308.52|4308.12|4308.52|4308.12|4306.77|4306.37|596
1646413860000|2022-03-04 17:11:00|4308.64|4308.24|4310.27|4309.87|4310.89|4310.49|4308.27|4307.87|859
1646413870000|2022-03-04 17:11:10|4310.52|4310.12|4313.02|4312.62|4313.77|4313.37|4310.02|4309.62|2068
1646413880000|2022-03-04 17:11:20|4312.77|4312.37|4312.52|4312.12|4313.52|4313.12|4312.02|4311.62|1122
1646413890000|2022-03-04 17:11:30|4312.27|4311.87|4313.02|4312.62|4313.27|4312.87|4312.02|4311.62|844
1646413900000|2022-03-04 17:11:40|4312.77|4312.37|4313.77|4313.37|4315.02|4314.62|4312.77|4312.37|1059
1646413910000|2022-03-04 17:11:50|4313.52|4313.12|4314.02|4313.62|4314.64|4314.24|4313.52|4313.12|615
1646413920000|2022-03-04 17:12:00|4314.27|4313.87|4317.52|4317.12|4317.77|4317.37|4314.27|4313.87|1839
1646413930000|2022-03-04 17:12:10|4317.77|4317.37|4317.14|4316.74|4318.27|4317.87|4316.52|4316.12|1078
1646413940000|2022-03-04 17:12:20|4317.27|4316.87|4316.64|4316.24|4317.27|4316.87|4316.52|4316.12|487
1646413950000|2022-03-04 17:12:30|4316.77|4316.37|4316.89|4316.49|4317.02|4316.62|4316.02|4315.62|490
1646413960000|2022-03-04 17:12:40|4316.77|4316.37|4316.02|4315.62|4316.77|4316.37|4315.52|4315.12|535
1646413970000|2022-03-04 17:12:50|4315.77|4315.37|4315.02|4314.62|4316.27|4315.87|4314.77|4314.37|843
1646413980000|2022-03-04 17:13:00|4315.27|4314.87|4316.02|4315.62|4316.77|4316.37|4315.27|4314.87|437
1646413990000|2022-03-04 17:13:10|4316.27|4315.87|4315.52|4315.12|4317.02|4316.62|4315.52|4315.12|640
1646414000000|2022-03-04 17:13:20|4315.77|4315.37|4315.27|4314.87|4316.27|4315.87|4314.77|4314.37|439
1646414010000|2022-03-04 17:13:30|4315.52|4315.12|4315.27|4314.87|4315.52|4315.12|4315.02|4314.62|387
1646414020000|2022-03-04 17:13:40|4315.39|4314.99|4313.77|4313.37|4315.52|4315.12|4313.77|4313.37|702
1646414030000|2022-03-04 17:13:50|4314.02|4313.62|4314.27|4313.87|4314.89|4314.49|4313.89|4313.49|433
1646414040000|2022-03-04 17:14:00|4314.02|4313.62|4316.27|4315.87|4316.52|4316.12|4314.02|4313.62|411
1646414050000|2022-03-04 17:14:10|4316.02|4315.62|4315.77|4315.37|4316.77|4316.37|4315.77|4315.37|296
1646414060000|2022-03-04 17:14:20|4315.89|4315.49|4316.52|4316.12|4317.02|4316.62|4315.77|4315.37|265
1646414070000|2022-03-04 17:14:30|4316.77|4316.37|4317.52|4317.12|4317.77|4317.37|4316.52|4316.12|370
1646414080000|2022-03-04 17:14:40|4317.64|4317.24|4316.89|4316.49|4317.77|4317.37|4316.89|4316.49|391
1646414090000|2022-03-04 17:14:50|4317.02|4316.62|4316.77|4316.37|4317.27|4316.87|4316.52|4316.12|391
1646414100000|2022-03-04 17:15:00|4316.52|4316.12|4317.77|4317.37|4318.02|4317.62|4315.77|4315.37|761
1646414110000|2022-03-04 17:15:10|4317.52|4317.12|4316.77|4316.37|4317.52|4317.12|4316.77|4316.37|297
1646414120000|2022-03-04 17:15:20|4316.89|4316.49|4317.77|4317.37|4318.02|4317.62|4316.77|4316.37|610
1646414130000|2022-03-04 17:15:30|4317.52|4317.12|4316.77|4316.37|4317.77|4317.37|4316.52|4316.12|294
1646414140000|2022-03-04 17:15:40|4317.02|4316.62|4317.02|4316.62|4317.77|4317.37|4316.77|4316.37|356
1646414150000|2022-03-04 17:15:50|4317.27|4316.87|4317.64|4317.24|4317.77|4317.37|4317.27|4316.87|283
1646414160000|2022-03-04 17:16:00|4317.77|4317.37|4319.77|4319.37|4319.77|4319.37|4317.52|4317.12|775
1646414170000|2022-03-04 17:16:10|4320.02|4319.62|4320.02|4319.62|4321.77|4321.37|4320.02|4319.62|1243
1646414180000|2022-03-04 17:16:20|4319.77|4319.37|4321.27|4320.87|4321.27|4320.87|4319.52|4319.12|503
1646414190000|2022-03-04 17:16:30|4321.39|4320.99|4321.52|4321.12|4322.02|4321.62|4321.02|4320.62|757
1646414200000|2022-03-04 17:16:40|4321.77|4321.37|4321.77|4321.37|4322.02|4321.62|4321.02|4320.62|455
1646414210000|2022-03-04 17:16:50|4322.02|4321.62|4321.52|4321.12|4322.02|4321.62|4320.64|4320.24|588
1646414220000|2022-03-04 17:17:00|4321.27|4320.87|4323.77|4323.37|4324.27|4323.87|4321.27|4320.87|1428
1646414230000|2022-03-04 17:17:10|4324.02|4323.62|4322.77|4322.37|4324.02|4323.62|4322.77|4322.37|774
1646414240000|2022-03-04 17:17:20|4323.02|4322.62|4323.39|4322.99|4323.39|4322.99|4321.52|4321.12|1115
1646414250000|2022-03-04 17:17:30|4323.27|4322.87|4323.27|4322.87|4323.52|4323.12|4322.52|4322.12|436
1646414260000|2022-03-04 17:17:40|4323.39|4322.99|4322.52|4322.12|4323.77|4323.37|4322.27|4321.87|595
1646414270000|2022-03-04 17:17:50|4322.27|4321.87|4323.27|4322.87|4323.27|4322.87|4322.27|4321.87|316
1646414280000|2022-03-04 17:18:00|4323.39|4322.99|4324.02|4323.62|4324.02|4323.62|4323.02|4322.62|293
1646414290000|2022-03-04 17:18:10|4323.77|4323.37|4324.52|4324.12|4324.77|4324.37|4323.77|4323.37|494
1646414300000|2022-03-04 17:18:20|4324.77|4324.37|4323.27|4322.87|4324.77|4324.37|4323.27|4322.87|526
1646414310000|2022-03-04 17:18:30|4323.52|4323.12|4322.52|4322.12|4323.52|4323.12|4322.27|4321.87|427
1646414320000|2022-03-04 17:18:40|4322.39|4321.99|4322.02|4321.62|4322.52|4322.12|4321.77|4321.37|601
1646414330000|2022-03-04 17:18:50|4321.77|4321.37|4322.02|4321.62|4322.02|4321.62|4321.14|4320.74|310
1646414340000|2022-03-04 17:19:00|4321.77|4321.37|4321.52|4321.12|4322.64|4322.24|4321.52|4321.12|522
1646414350000|2022-03-04 17:19:10|4321.64|4321.24|4321.52|4321.12|4321.77|4321.37|4320.52|4320.12|499
1646414360000|2022-03-04 17:19:20|4321.39|4320.99|4321.27|4320.87|4321.77|4321.37|4321.02|4320.62|250
1646414370000|2022-03-04 17:19:30|4321.14|4320.74|4319.77|4319.37|4321.14|4320.74|4319.77|4319.37|673
1646414380000|2022-03-04 17:19:40|4320.02|4319.62|4319.27|4318.87|4320.02|4319.62|4319.27|4318.87|737
1646414390000|2022-03-04 17:19:50|4319.52|4319.12|4318.27|4317.87|4319.52|4319.12|4318.27|4317.87|1168
1646414400000|2022-03-04 17:20:00|4318.52|4318.12|4319.02|4318.62|4319.27|4318.87|4318.39|4317.99|416
1646414410000|2022-03-04 17:20:10|4319.27|4318.87|4319.39|4318.99|4319.39|4318.99|4317.77|4317.37|515
1646414420000|2022-03-04 17:20:20|4319.27|4318.87|4319.52|4319.12|4319.64|4319.24|4319.02|4318.62|289
1646414430000|2022-03-04 17:20:30|4319.77|4319.37|4320.02|4319.62|4320.02|4319.62|4319.27|4318.87|197
1646414440000|2022-03-04 17:20:40|4319.77|4319.37|4317.27|4316.87|4319.77|4319.37|4317.02|4316.62|526
1646414450000|2022-03-04 17:20:50|4318.27|4317.87|4317.27|4316.87|4318.52|4318.12|4316.52|4316.12|1527
1646414460000|2022-03-04 17:21:00|4316.77|4316.37|4314.52|4314.12|4316.77|4316.37|4313.52|4313.12|1944
1646414470000|2022-03-04 17:21:10|4314.77|4314.37|4314.77|4314.37|4315.02|4314.62|4314.02|4313.62|828
1646414480000|2022-03-04 17:21:20|4314.89|4314.49|4314.02|4313.62|4314.89|4314.49|4313.27|4312.87|797
1646414490000|2022-03-04 17:21:30|4314.52|4314.12|4314.02|4313.62|4315.02|4314.62|4313.77|4313.37|587
1646414500000|2022-03-04 17:21:40|4313.77|4313.37|4312.52|4312.12|4313.77|4313.37|4312.27|4311.87|976
1646414510000|2022-03-04 17:21:50|4312.39|4311.99|4313.27|4312.87|4313.27|4312.87|4312.27|4311.87|449
1646414520000|2022-03-04 17:22:00|4313.52|4313.12|4313.02|4312.62|4313.77|4313.37|4312.52|4312.12|674
1646414530000|2022-03-04 17:22:10|4312.89|4312.49|4313.52|4313.12|4313.64|4313.24|4312.52|4312.12|232
1646414540000|2022-03-04 17:22:20|4313.77|4313.37|4313.52|4313.12|4313.77|4313.37|4312.77|4312.37|350
1646414550000|2022-03-04 17:22:30|4313.27|4312.87|4313.77|4313.37|4313.77|4313.37|4313.02|4312.62|299
1646414560000|2022-03-04 17:22:40|4313.52|4313.12|4312.52|4312.12|4313.52|4313.12|4312.27|4311.87|283
1646414570000|2022-03-04 17:22:50|4313.02|4312.62|4312.77|4312.37|4313.52|4313.12|4312.77|4312.37|194
1646414580000|2022-03-04 17:23:00|4313.27|4312.87|4313.52|4313.12|4314.27|4313.87|4313.27|4312.87|452
1646414590000|2022-03-04 17:23:10|4313.77|4313.37|4313.52|4313.12|4314.02|4313.62|4312.77|4312.37|197
1646414600000|2022-03-04 17:23:20|4313.77|4313.37|4313.52|4313.12|4313.77|4313.37|4313.02|4312.62|136
1646414610000|2022-03-04 17:23:30|4313.64|4313.24|4314.02|4313.62|4314.27|4313.87|4313.52|4313.12|183
1646414620000|2022-03-04 17:23:40|4314.14|4313.74|4314.27|4313.87|4314.27|4313.87|4313.52|4313.12|242
1646414630000|2022-03-04 17:23:50|4314.52|4314.12|4314.27|4313.87|4314.77|4314.37|4314.02|4313.62|240
1646414640000|2022-03-04 17:24:00|4315.02|4314.62|4315.77|4315.37|4315.77|4315.37|4314.52|4314.12|539
1646414650000|2022-03-04 17:24:10|4315.89|4315.49|4318.02|4317.62|4318.02|4317.62|4315.77|4315.37|854
1646414660000|2022-03-04 17:24:20|4317.52|4317.12|4316.64|4316.24|4318.27|4317.87|4316.52|4316.12|626
1646414670000|2022-03-04 17:24:30|4316.52|4316.12|4314.27|4313.87|4316.52|4316.12|4314.27|4313.87|481
1646414680000|2022-03-04 17:24:40|4314.52|4314.12|4314.27|4313.87|4314.52|4314.12|4314.02|4313.62|549
1646414690000|2022-03-04 17:24:50|4314.02|4313.62|4313.89|4313.49|4314.27|4313.87|4313.52|4313.12|423
1646414700000|2022-03-04 17:25:00|4314.02|4313.62|4311.27|4310.87|4314.02|4313.62|4311.27|4310.87|621
1646414710000|2022-03-04 17:25:10|4311.02|4310.62|4310.52|4310.12|4311.52|4311.12|4310.27|4309.87|651
1646414720000|2022-03-04 17:25:20|4310.77|4310.37|4310.77|4310.37|4311.27|4310.87|4310.52|4310.12|537
1646414730000|2022-03-04 17:25:30|4311.02|4310.62|4312.52|4312.12|4313.27|4312.87|4310.52|4310.12|519
1646414740000|2022-03-04 17:25:40|4312.77|4312.37|4313.27|4312.87|4313.77|4313.37|4312.77|4312.37|354
1646414750000|2022-03-04 17:25:50|4313.02|4312.62|4313.02|4312.62|4313.27|4312.87|4312.77|4312.37|195
1646414760000|2022-03-04 17:26:00|4313.52|4313.12|4312.89|4312.49|4314.02|4313.62|4312.89|4312.49|161
1646414770000|2022-03-04 17:26:10|4312.77|4312.37|4314.27|4313.87|4314.77|4314.37|4312.77|4312.37|174
1646414780000|2022-03-04 17:26:20|4314.77|4314.37|4315.52|4315.12|4316.02|4315.62|4314.77|4314.37|397
1646414790000|2022-03-04 17:26:30|4315.64|4315.24|4319.27|4318.87|4320.52|4320.12|4315.64|4315.24|1171
1646414800000|2022-03-04 17:26:40|4320.27|4319.87|4318.77|4318.37|4320.52|4320.12|4318.02|4317.62|738
1646414810000|2022-03-04 17:26:50|4318.89|4318.49|4319.27|4318.87|4320.27|4319.87|4318.77|4318.37|299
1646414820000|2022-03-04 17:27:00|4319.02|4318.62|4320.27|4319.87|4320.27|4319.87|4318.77|4318.37|391
1646414830000|2022-03-04 17:27:10|4320.52|4320.12|4320.77|4320.37|4321.77|4321.37|4320.52|4320.12|404
1646414840000|2022-03-04 17:27:20|4320.64|4320.24|4319.77|4319.37|4321.27|4320.87|4319.02|4318.62|423
1646414850000|2022-03-04 17:27:30|4319.52|4319.12|4318.02|4317.62|4319.52|4319.12|4317.77|4317.37|373
1646414860000|2022-03-04 17:27:40|4317.77|4317.37|4318.27|4317.87|4318.39|4317.99|4317.52|4317.12|280
1646414870000|2022-03-04 17:27:50|4318.02|4317.62|4317.64|4317.24|4318.52|4318.12|4317.52|4317.12|269
1646414880000|2022-03-04 17:28:00|4317.52|4317.12|4316.52|4316.12|4317.52|4317.12|4316.27|4315.87|530
1646414890000|2022-03-04 17:28:10|4316.39|4315.99|4317.89|4317.49|4317.89|4317.49|4315.77|4315.37|317
1646414900000|2022-03-04 17:28:20|4318.02|4317.62|4318.77|4318.37|4319.02|4318.62|4318.02|4317.62|290
1646414910000|2022-03-04 17:28:30|4318.52|4318.12|4318.39|4317.99|4318.77|4318.37|4317.77|4317.37|218
1646414920000|2022-03-04 17:28:40|4318.27|4317.87|4319.52|4319.12|4320.02|4319.62|4318.14|4317.74|446
1646414930000|2022-03-04 17:28:50|4319.77|4319.37|4320.27|4319.87|4320.39|4319.99|4319.27|4318.87|345
1646414940000|2022-03-04 17:29:00|4320.52|4320.12|4321.02|4320.62|4322.02|4321.62|4320.02|4319.62|584
1646414950000|2022-03-04 17:29:10|4321.27|4320.87|4320.77|4320.37|4321.77|4321.37|4320.77|4320.37|179
1646414960000|2022-03-04 17:29:20|4321.02|4320.62|4321.02|4320.62|4321.02|4320.62|4319.77|4319.37|367
1646414970000|2022-03-04 17:29:30|4321.27|4320.87|4322.02|4321.62|4322.02|4321.62|4321.27|4320.87|358
1646414980000|2022-03-04 17:29:40|4322.52|4322.12|4321.52|4321.12|4322.52|4322.12|4321.52|4321.12|402
1646414990000|2022-03-04 17:29:50|4321.27|4320.87|4320.77|4320.37|4321.27|4320.87|4320.27|4319.87|330
1646415000000|2022-03-04 17:30:00|4320.39|4319.99|4319.27|4318.87|4320.89|4320.49|4318.52|4318.12|573
1646415010000|2022-03-04 17:30:10|4319.02|4318.62|4321.77|4321.37|4322.02|4321.62|4318.52|4318.12|444
1646415020000|2022-03-04 17:30:20|4322.02|4321.62|4319.39|4318.99|4322.02|4321.62|4318.52|4318.12|393
1646415030000|2022-03-04 17:30:30|4319.27|4318.87|4318.77|4318.37|4319.52|4319.12|4318.77|4318.37|282
1646415040000|2022-03-04 17:30:40|4319.02|4318.62|4319.27|4318.87|4320.52|4320.12|4319.02|4318.62|242
1646415050000|2022-03-04 17:30:50|4319.52|4319.12|4320.77|4320.37|4321.27|4320.87|4319.52|4319.12|323
1646415060000|2022-03-04 17:31:00|4320.52|4320.12|4321.77|4321.37|4322.02|4321.62|4320.27|4319.87|336
1646415070000|2022-03-04 17:31:10|4322.14|4321.74|4321.14|4320.74|4322.27|4321.87|4320.52|4320.12|246
1646415080000|2022-03-04 17:31:20|4321.27|4320.87|4321.14|4320.74|4322.02|4321.62|4320.77|4320.37|254
1646415090000|2022-03-04 17:31:30|4321.39|4320.99|4320.64|4320.24|4322.02|4321.62|4320.52|4320.12|186
1646415100000|2022-03-04 17:31:40|4320.77|4320.37|4320.77|4320.37|4321.02|4320.62|4320.02|4319.62|345
1646415110000|2022-03-04 17:31:50|4321.52|4321.12|4322.02|4321.62|4322.27|4321.87|4321.27|4320.87|297
1646415120000|2022-03-04 17:32:00|4321.77|4321.37|4321.27|4320.87|4322.52|4322.12|4321.27|4320.87|280
1646415130000|2022-03-04 17:32:10|4321.02|4320.62|4320.77|4320.37|4321.52|4321.12|4320.52|4320.12|467
1646415140000|2022-03-04 17:32:20|4321.27|4320.87|4322.52|4322.12|4322.52|4322.12|4320.64|4320.24|660
1646415150000|2022-03-04 17:32:30|4323.27|4322.87|4323.39|4322.99|4323.52|4323.12|4323.02|4322.62|753
1646415160000|2022-03-04 17:32:40|4323.27|4322.87|4320.64|4320.24|4323.27|4322.87|4320.64|4320.24|311
1646415170000|2022-03-04 17:32:50|4320.52|4320.12|4321.02|4320.62|4321.52|4321.12|4320.02|4319.62|256
1646415180000|2022-03-04 17:33:00|4321.14|4320.74|4320.02|4319.62|4321.52|4321.12|4319.77|4319.37|285
1646415190000|2022-03-04 17:33:10|4319.77|4319.37|4318.02|4317.62|4320.14|4319.74|4318.02|4317.62|516
1646415200000|2022-03-04 17:33:20|4318.14|4317.74|4318.64|4318.24|4318.77|4318.37|4317.77|4317.37|437
1646415210000|2022-03-04 17:33:30|4318.77|4318.37|4318.77|4318.37|4319.02|4318.62|4318.02|4317.62|183
1646415220000|2022-03-04 17:33:40|4319.27|4318.87|4319.64|4319.24|4320.02|4319.62|4318.89|4318.49|359
1646415230000|2022-03-04 17:33:50|4319.52|4319.12|4319.52|4319.12|4320.27|4319.87|4319.27|4318.87|202
1646415240000|2022-03-04 17:34:00|4319.02|4318.62|4318.77|4318.37|4319.39|4318.99|4318.27|4317.87|342
1646415250000|2022-03-04 17:34:10|4318.52|4318.12|4318.52|4318.12|4319.52|4319.12|4318.52|4318.12|210
1646415260000|2022-03-04 17:34:20|4319.02|4318.62|4319.02|4318.62|4319.64|4319.24|4318.77|4318.37|339
1646415270000|2022-03-04 17:34:30|4318.89|4318.49|4317.27|4316.87|4319.27|4318.87|4317.27|4316.87|583
1646415280000|2022-03-04 17:34:40|4317.02|4316.62|4319.02|4318.62|4319.52|4319.12|4317.02|4316.62|613
1646415290000|2022-03-04 17:34:50|4319.52|4319.12|4318.52|4318.12|4319.77|4319.37|4318.02|4317.62|383
1646415300000|2022-03-04 17:35:00|4318.02|4317.62|4320.52|4320.12|4320.52|4320.12|4318.02|4317.62|331
1646415310000|2022-03-04 17:35:10|4320.14|4319.74|4320.02|4319.62|4320.77|4320.37|4319.52|4319.12|299
1646415320000|2022-03-04 17:35:20|4320.27|4319.87|4319.77|4319.37|4320.52|4320.12|4319.02|4318.62|303
1646415330000|2022-03-04 17:35:30|4319.52|4319.12|4320.27|4319.87|4320.77|4320.37|4319.27|4318.87|323
1646415340000|2022-03-04 17:35:40|4320.02|4319.62|4320.52|4320.12|4321.14|4320.74|4320.02|4319.62|256
1646415350000|2022-03-04 17:35:50|4320.27|4319.87|4320.27|4319.87|4320.52|4320.12|4319.52|4319.12|137
1646415360000|2022-03-04 17:36:00|4319.89|4319.49|4322.52|4322.12|4322.52|4322.12|4319.77|4319.37|538
1646415370000|2022-03-04 17:36:10|4322.27|4321.87|4320.27|4319.87|4322.52|4322.12|4320.02|4319.62|263
1646415380000|2022-03-04 17:36:20|4319.77|4319.37|4319.27|4318.87|4319.77|4319.37|4318.77|4318.37|219
1646415390000|2022-03-04 17:36:30|4319.39|4318.99|4319.02|4318.62|4319.77|4319.37|4319.02|4318.62|213
1646415400000|2022-03-04 17:36:40|4319.14|4318.74|4318.77|4318.37|4319.27|4318.87|4318.02|4317.62|294
1646415410000|2022-03-04 17:36:50|4318.64|4318.24|4319.27|4318.87|4319.27|4318.87|4318.02|4317.62|237
1646415420000|2022-03-04 17:37:00|4319.02|4318.62|4318.77|4318.37|4319.02|4318.62|4317.27|4316.87|343
1646415430000|2022-03-04 17:37:10|4318.52|4318.12|4319.02|4318.62|4319.02|4318.62|4317.89|4317.49|214
1646415440000|2022-03-04 17:37:20|4319.27|4318.87|4319.52|4319.12|4320.27|4319.87|4319.14|4318.74|533
1646415450000|2022-03-04 17:37:30|4319.27|4318.87|4319.02|4318.62|4319.52|4319.12|4318.27|4317.87|226
1646415460000|2022-03-04 17:37:40|4318.89|4318.49|4319.02|4318.62|4319.27|4318.87|4318.27|4317.87|178
1646415470000|2022-03-04 17:37:50|4319.14|4318.74|4318.02|4317.62|4319.27|4318.87|4317.77|4317.37|241
1646415480000|2022-03-04 17:38:00|4317.77|4317.37|4319.14|4318.74|4319.14|4318.74|4317.77|4317.37|199
1646415490000|2022-03-04 17:38:10|4319.02|4318.62|4318.77|4318.37|4320.27|4319.87|4318.52|4318.12|294
1646415500000|2022-03-04 17:38:20|4318.39|4317.99|4319.52|4319.12|4319.52|4319.12|4317.77|4317.37|239
1646415510000|2022-03-04 17:38:30|4319.27|4318.87|4320.14|4319.74|4320.27|4319.87|4319.27|4318.87|220
1646415520000|2022-03-04 17:38:40|4320.02|4319.62|4318.14|4317.74|4320.02|4319.62|4318.02|4317.62|224
1646415530000|2022-03-04 17:38:50|4318.27|4317.87|4318.14|4317.74|4318.77|4318.37|4318.02|4317.62|123
1646415540000|2022-03-04 17:39:00|4318.02|4317.62|4319.02|4318.62|4319.52|4319.12|4318.02|4317.62|188
1646415550000|2022-03-04 17:39:10|4319.39|4318.99|4321.02|4320.62|4321.02|4320.62|4319.39|4318.99|374
1646415560000|2022-03-04 17:39:20|4321.14|4320.74|4322.27|4321.87|4322.52|4322.12|4321.14|4320.74|638
1646415570000|2022-03-04 17:39:30|4321.64|4321.24|4321.77|4321.37|4321.77|4321.37|4321.02|4320.62|426
1646415580000|2022-03-04 17:39:40|4319.77|4319.37|4319.27|4318.87|4320.02|4319.62|4318.77|4318.37|1506
1646415590000|2022-03-04 17:39:50|4319.39|4318.99|4320.52|4320.12|4320.77|4320.37|4319.02|4318.62|328
1646415600000|2022-03-04 17:40:00|4320.38|4319.98|4318.13|4317.73|4322.13|4321.73|4318.13|4317.73|2245
1646415610000|2022-03-04 17:40:10|4318.63|4318.23|4317.38|4316.98|4318.88|4318.48|4317.38|4316.98|250
1646415620000|2022-03-04 17:40:20|4317.13|4316.73|4317.25|4316.85|4317.88|4317.48|4316.88|4316.48|614
1646415630000|2022-03-04 17:40:30|4317.13|4316.73|4317.63|4317.23|4317.75|4317.35|4316.88|4316.48|237
1646415640000|2022-03-04 17:40:40|4317.38|4316.98|4315.63|4315.23|4317.75|4317.35|4315.63|4315.23|260
1646415650000|2022-03-04 17:40:50|4315.88|4315.48|4315.63|4315.23|4316.13|4315.73|4314.63|4314.23|949
1646415660000|2022-03-04 17:41:00|4315.88|4315.48|4315.88|4315.48|4317|4316.6|4315.88|4315.48|468
1646415670000|2022-03-04 17:41:10|4315.63|4315.23|4316.13|4315.73|4316.13|4315.73|4314.75|4314.35|312
1646415680000|2022-03-04 17:41:20|4316.38|4315.98|4317|4316.6|4317.13|4316.73|4316.38|4315.98|269
1646415690000|2022-03-04 17:41:30|4317.13|4316.73|4316.13|4315.73|4317.13|4316.73|4315.63|4315.23|218
1646415700000|2022-03-04 17:41:40|4316|4315.6|4316.88|4316.48|4316.88|4316.48|4316|4315.6|186
1646415710000|2022-03-04 17:41:50|4316.63|4316.23|4317|4316.6|4317.38|4316.98|4316.5|4316.1|249
1646415720000|2022-03-04 17:42:00|4317.13|4316.73|4316.88|4316.48|4317.38|4316.98|4316.88|4316.48|128
1646415730000|2022-03-04 17:42:10|4317|4316.6|4318.63|4318.23|4318.63|4318.23|4316.63|4316.23|255
1646415740000|2022-03-04 17:42:20|4318.88|4318.48|4317.63|4317.23|4318.88|4318.48|4317.63|4317.23|263
1646415750000|2022-03-04 17:42:30|4317.5|4317.1|4317.63|4317.23|4317.63|4317.23|4316.88|4316.48|102
1646415760000|2022-03-04 17:42:40|4317.38|4316.98|4316.63|4316.23|4317.63|4317.23|4316.38|4315.98|260
1646415770000|2022-03-04 17:42:50|4316.88|4316.48|4316.88|4316.48|4317.13|4316.73|4316.38|4315.98|147
1646415780000|2022-03-04 17:43:00|4316.75|4316.35|4316.13|4315.73|4316.75|4316.35|4316.13|4315.73|276
1646415790000|2022-03-04 17:43:10|4315.88|4315.48|4314.5|4314.1|4315.88|4315.48|4314.38|4313.98|433
1646415800000|2022-03-04 17:43:20|4314.38|4313.98|4313.88|4313.48|4314.38|4313.98|4313.13|4312.73|441
1646415810000|2022-03-04 17:43:30|4313.63|4313.23|4314.63|4314.23|4314.63|4314.23|4313.63|4313.23|275
1646415820000|2022-03-04 17:43:40|4314.88|4314.48|4314.75|4314.35|4314.88|4314.48|4314.13|4313.73|196
1646415830000|2022-03-04 17:43:50|4314.88|4314.48|4313.75|4313.35|4315.38|4314.98|4313.63|4313.23|260
1646415840000|2022-03-04 17:44:00|4313.63|4313.23|4311.88|4311.48|4313.63|4313.23|4311.38|4310.98|1180
1646415850000|2022-03-04 17:44:10|4311.5|4311.1|4312.63|4312.23|4312.75|4312.35|4311.5|4311.1|325
1646415860000|2022-03-04 17:44:20|4312.88|4312.48|4314.88|4314.48|4315.13|4314.73|4312.63|4312.23|501
1646415870000|2022-03-04 17:44:30|4315.13|4314.73|4315.5|4315.1|4315.88|4315.48|4314.88|4314.48|255
1646415880000|2022-03-04 17:44:40|4315.38|4314.98|4313.75|4313.35|4315.63|4315.23|4313.63|4313.23|202
1646415890000|2022-03-04 17:44:50|4313.5|4313.1|4312.25|4311.85|4313.63|4313.23|4312.25|4311.85|387
1646415900000|2022-03-04 17:45:00|4312.13|4311.73|4312.88|4312.48|4313.13|4312.73|4311.13|4310.73|964
1646415910000|2022-03-04 17:45:10|4312.63|4312.23|4312.13|4311.73|4312.63|4312.23|4311.63|4311.23|157
1646415920000|2022-03-04 17:45:20|4311.88|4311.48|4313.13|4312.73|4313.13|4312.73|4311.38|4310.98|229
1646415930000|2022-03-04 17:45:30|4312.88|4312.48|4312.63|4312.23|4313.13|4312.73|4312.38|4311.98|122
1646415940000|2022-03-04 17:45:40|4312.88|4312.48|4313.13|4312.73|4313.13|4312.73|4312.38|4311.98|145
1646415950000|2022-03-04 17:45:50|4312.88|4312.48|4313.13|4312.73|4313.13|4312.73|4312.63|4312.23|148
1646415960000|2022-03-04 17:46:00|4313|4312.6|4313.63|4313.23|4313.88|4313.48|4313|4312.6|245
1646415970000|2022-03-04 17:46:10|4313.38|4312.98|4313.38|4312.98|4313.63|4313.23|4313.38|4312.98|141
1646415980000|2022-03-04 17:46:20|4313.13|4312.73|4312.63|4312.23|4313.13|4312.73|4311.63|4311.23|398
1646415990000|2022-03-04 17:46:30|4312.38|4311.98|4311.63|4311.23|4312.38|4311.98|4311.13|4310.73|304
1646416000000|2022-03-04 17:46:40|4311.88|4311.48|4312.88|4312.48|4312.88|4312.48|4311.25|4310.85|211
1646416010000|2022-03-04 17:46:50|4312.63|4312.23|4312.38|4311.98|4313.63|4313.23|4312.38|4311.98|402
1646416020000|2022-03-04 17:47:00|4312.63|4312.23|4312.63|4312.23|4313|4312.6|4312.13|4311.73|134
1646416030000|2022-03-04 17:47:10|4312.88|4312.48|4314.5|4314.1|4314.88|4314.48|4312.38|4311.98|412
1646416040000|2022-03-04 17:47:20|4314.63|4314.23|4313.88|4313.48|4314.88|4314.48|4313.63|4313.23|186
1646416050000|2022-03-04 17:47:30|4314.13|4313.73|4313.88|4313.48|4314.38|4313.98|4313.38|4312.98|169
1646416060000|2022-03-04 17:47:40|4314.38|4313.98|4314.63|4314.23|4315|4314.6|4314.38|4313.98|191
1646416070000|2022-03-04 17:47:50|4314.38|4313.98|4314.13|4313.73|4314.88|4314.48|4313.88|4313.48|198
1646416080000|2022-03-04 17:48:00|4314.38|4313.98|4313.63|4313.23|4314.88|4314.48|4313.63|4313.23|190
1646416090000|2022-03-04 17:48:10|4313.88|4313.48|4313.88|4313.48|4315.63|4315.23|4313.63|4313.23|496
1646416100000|2022-03-04 17:48:20|4314.13|4313.73|4313.88|4313.48|4314.13|4313.73|4313.38|4312.98|206
1646416110000|2022-03-04 17:48:30|4314.13|4313.73|4314.13|4313.73|4314.63|4314.23|4313.88|4313.48|223
1646416120000|2022-03-04 17:48:40|4313.63|4313.23|4314.13|4313.73|4314.13|4313.73|4313.38|4312.98|204
1646416130000|2022-03-04 17:48:50|4313.63|4313.23|4315.13|4314.73|4315.13|4314.73|4313.63|4313.23|238
1646416140000|2022-03-04 17:49:00|4315.38|4314.98|4315.13|4314.73|4316.38|4315.98|4315.13|4314.73|409
1646416150000|2022-03-04 17:49:10|4315|4314.6|4315.38|4314.98|4316.13|4315.73|4315|4314.6|310
1646416160000|2022-03-04 17:49:20|4315.5|4315.1|4315.88|4315.48|4316.38|4315.98|4315.13|4314.73|169
1646416170000|2022-03-04 17:49:30|4316|4315.6|4316.88|4316.48|4316.88|4316.48|4315.88|4315.48|366
1646416180000|2022-03-04 17:49:40|4316.63|4316.23|4317.75|4317.35|4318.38|4317.98|4316.63|4316.23|356
1646416190000|2022-03-04 17:49:50|4317.63|4317.23|4317.63|4317.23|4317.75|4317.35|4317.13|4316.73|101
1646416200000|2022-03-04 17:50:00|4317.38|4316.98|4318.38|4317.98|4319|4318.6|4317.13|4316.73|427
1646416210000|2022-03-04 17:50:10|4318.63|4318.23|4317.88|4317.48|4319.75|4319.35|4317.88|4317.48|386
1646416220000|2022-03-04 17:50:20|4317.63|4317.23|4316.25|4315.85|4317.63|4317.23|4315.63|4315.23|281
1646416230000|2022-03-04 17:50:30|4316.13|4315.73|4317.13|4316.73|4317.38|4316.98|4315.63|4315.23|246
1646416240000|2022-03-04 17:50:40|4316.75|4316.35|4315.88|4315.48|4317.13|4316.73|4315.88|4315.48|171
1646416250000|2022-03-04 17:50:50|4315.75|4315.35|4316.88|4316.48|4317.13|4316.73|4315.75|4315.35|164
1646416260000|2022-03-04 17:51:00|4317.38|4316.98|4316.38|4315.98|4317.38|4316.98|4316.38|4315.98|245
1646416270000|2022-03-04 17:51:10|4316.5|4316.1|4315.38|4314.98|4316.63|4316.23|4315.38|4314.98|122
1646416280000|2022-03-04 17:51:20|4315.63|4315.23|4315.13|4314.73|4315.63|4315.23|4314.63|4314.23|275
1646416290000|2022-03-04 17:51:30|4314.88|4314.48|4316.88|4316.48|4316.88|4316.48|4314.88|4314.48|134
1646416300000|2022-03-04 17:51:40|4317.13|4316.73|4317.38|4316.98|4317.63|4317.23|4316.75|4316.35|211
1646416310000|2022-03-04 17:51:50|4317.25|4316.85|4317.38|4316.98|4318.13|4317.73|4316.75|4316.35|264
1646416320000|2022-03-04 17:52:00|4317.5|4317.1|4317.63|4317.23|4318.38|4317.98|4316.88|4316.48|252
1646416330000|2022-03-04 17:52:10|4317.88|4317.48|4316.88|4316.48|4318.13|4317.73|4316.88|4316.48|195
1646416340000|2022-03-04 17:52:20|4317.25|4316.85|4317.38|4316.98|4317.63|4317.23|4317.13|4316.73|127
1646416350000|2022-03-04 17:52:30|4317.63|4317.23|4316.5|4316.1|4317.63|4317.23|4315.88|4315.48|233
1646416360000|2022-03-04 17:52:40|4316.63|4316.23|4317.88|4317.48|4317.88|4317.48|4316.5|4316.1|267
1646416370000|2022-03-04 17:52:50|4317.63|4317.23|4319|4318.6|4319|4318.6|4317.63|4317.23|208
1646416380000|2022-03-04 17:53:00|4318.88|4318.48|4318.13|4317.73|4318.88|4318.48|4317.63|4317.23|137
1646416390000|2022-03-04 17:53:10|4317.88|4317.48|4318.63|4318.23|4319|4318.6|4317.88|4317.48|128
1646416400000|2022-03-04 17:53:20|4318.13|4317.73|4318.63|4318.23|4319.38|4318.98|4318.13|4317.73|238
1646416410000|2022-03-04 17:53:30|4318.5|4318.1|4320.13|4319.73|4320.63|4320.23|4318.13|4317.73|454
1646416420000|2022-03-04 17:53:40|4320.25|4319.85|4320.5|4320.1|4320.88|4320.48|4320.25|4319.85|237
1646416430000|2022-03-04 17:53:50|4320.88|4320.48|4321.75|4321.35|4321.88|4321.48|4320.63|4320.23|847
1646416440000|2022-03-04 17:54:00|4321.63|4321.23|4323.38|4322.98|4324.63|4324.23|4321.63|4321.23|1207
1646416450000|2022-03-04 17:54:10|4323.88|4323.48|4322.88|4322.48|4324.38|4323.98|4322.88|4322.48|565
1646416460000|2022-03-04 17:54:20|4323.13|4322.73|4321.38|4320.98|4323.13|4322.73|4321.13|4320.73|422
1646416470000|2022-03-04 17:54:30|4321.13|4320.73|4320.38|4319.98|4321.13|4320.73|4319.88|4319.48|666
1646416480000|2022-03-04 17:54:40|4320.63|4320.23|4321.13|4320.73|4321.5|4321.1|4320.63|4320.23|304
1646416490000|2022-03-04 17:54:50|4321.38|4320.98|4320.63|4320.23|4321.38|4320.98|4320.63|4320.23|190
1646416500000|2022-03-04 17:55:00|4321|4320.6|4322.38|4321.98|4323.13|4322.73|4320.38|4319.98|460
1646416510000|2022-03-04 17:55:10|4322.25|4321.85|4323.63|4323.23|4324.13|4323.73|4322.25|4321.85|460
1646416520000|2022-03-04 17:55:20|4323.88|4323.48|4322.13|4321.73|4323.88|4323.48|4321.88|4321.48|424
1646416530000|2022-03-04 17:55:30|4322.25|4321.85|4322.38|4321.98|4322.5|4322.1|4321.88|4321.48|116
1646416540000|2022-03-04 17:55:40|4322.5|4322.1|4323.38|4322.98|4323.38|4322.98|4322.38|4321.98|279
1646416550000|2022-03-04 17:55:50|4324.13|4323.73|4324.38|4323.98|4324.63|4324.23|4323.88|4323.48|517
1646416560000|2022-03-04 17:56:00|4324.63|4324.23|4324.63|4324.23|4324.88|4324.48|4323.38|4322.98|300
1646416570000|2022-03-04 17:56:10|4324.5|4324.1|4326.38|4325.98|4326.88|4326.48|4324.38|4323.98|1036
1646416580000|2022-03-04 17:56:20|4326.13|4325.73|4326.13|4325.73|4326.38|4325.98|4325.38|4324.98|451
1646416590000|2022-03-04 17:56:30|4326.38|4325.98|4325.75|4325.35|4326.63|4326.23|4325.38|4324.98|377
1646416600000|2022-03-04 17:56:40|4325.63|4325.23|4324.88|4324.48|4325.63|4325.23|4324.63|4324.23|345
1646416610000|2022-03-04 17:56:50|4324.38|4323.98|4324.63|4324.23|4324.75|4324.35|4324.38|4323.98|366
1646416620000|2022-03-04 17:57:00|4324.88|4324.48|4324.63|4324.23|4325.38|4324.98|4324.13|4323.73|346
1646416630000|2022-03-04 17:57:10|4324.5|4324.1|4326.13|4325.73|4326.13|4325.73|4324.13|4323.73|218
1646416640000|2022-03-04 17:57:20|4326|4325.6|4328.38|4327.98|4328.63|4328.23|4326|4325.6|1857
1646416650000|2022-03-04 17:57:30|4327.88|4327.48|4327.38|4326.98|4327.88|4327.48|4326.88|4326.48|544
1646416660000|2022-03-04 17:57:40|4327.5|4327.1|4328.13|4327.73|4328.38|4327.98|4327.5|4327.1|319
1646416670000|2022-03-04 17:57:50|4327.88|4327.48|4327.88|4327.48|4329.38|4328.98|4327.88|4327.48|488
1646416680000|2022-03-04 17:58:00|4328|4327.6|4326.88|4326.48|4328.38|4327.98|4326.88|4326.48|334
1646416690000|2022-03-04 17:58:10|4326.75|4326.35|4326.88|4326.48|4327.13|4326.73|4326.38|4325.98|411
1646416700000|2022-03-04 17:58:20|4326.63|4326.23|4326.13|4325.73|4326.63|4326.23|4325.88|4325.48|293
1646416710000|2022-03-04 17:58:30|4325.63|4325.23|4325.88|4325.48|4326.38|4325.98|4325.63|4325.23|229
1646416720000|2022-03-04 17:58:40|4326.13|4325.73|4325.88|4325.48|4326.13|4325.73|4325.63|4325.23|166
1646416730000|2022-03-04 17:58:50|4325.63|4325.23|4326.38|4325.98|4326.38|4325.98|4325.5|4325.1|311
1646416740000|2022-03-04 17:59:00|4326.25|4325.85|4326.13|4325.73|4326.38|4325.98|4325.5|4325.1|312
1646416750000|2022-03-04 17:59:10|4326|4325.6|4325.13|4324.73|4326.13|4325.73|4324.5|4324.1|287
1646416760000|2022-03-04 17:59:20|4325.25|4324.85|4325.13|4324.73|4325.38|4324.98|4324.38|4323.98|528
1646416770000|2022-03-04 17:59:30|4325.38|4324.98|4325.88|4325.48|4325.88|4325.48|4324.63|4324.23|194
1646416780000|2022-03-04 17:59:40|4325.63|4325.23|4324.88|4324.48|4325.63|4325.23|4324.88|4324.48|166
1646416790000|2022-03-04 17:59:50|4324.63|4324.23|4325.38|4324.98|4325.38|4324.98|4324.5|4324.1|229
1646416800000|2022-03-04 18:00:00|4325.88|4325.48|4327.5|4327.1|4327.63|4327.23|4325.63|4325.23|406
1646416810000|2022-03-04 18:00:10|4327.38|4326.98|4328.63|4328.23|4328.88|4328.48|4326.88|4326.48|538
1646416820000|2022-03-04 18:00:20|4328.75|4328.35|4330.88|4330.48|4332.38|4331.98|4328.63|4328.23|3078
1646416830000|2022-03-04 18:00:30|4330.63|4330.23|4329.5|4329.1|4331.38|4330.98|4329.38|4328.98|675
1646416840000|2022-03-04 18:00:40|4329.38|4328.98|4330.13|4329.73|4330.38|4329.98|4329.13|4328.73|529
1646416850000|2022-03-04 18:00:50|4330.38|4329.98|4331.13|4330.73|4331.13|4330.73|4329.88|4329.48|324
1646416860000|2022-03-04 18:01:00|4331.63|4331.23|4331.25|4330.85|4331.88|4331.48|4331.13|4330.73|341
1646416870000|2022-03-04 18:01:10|4331.38|4330.98|4332.38|4331.98|4332.38|4331.98|4330.88|4330.48|323
1646416880000|2022-03-04 18:01:20|4332.63|4332.23|4333.75|4333.35|4335.38|4334.98|4332.63|4332.23|1782
1646416890000|2022-03-04 18:01:30|4334.13|4333.73|4333.63|4333.23|4334.25|4333.85|4333.25|4332.85|643
1646416900000|2022-03-04 18:01:40|4333.5|4333.1|4333.38|4332.98|4333.75|4333.35|4332.88|4332.48|235
1646416910000|2022-03-04 18:01:50|4333.63|4333.23|4334.88|4334.48|4335.13|4334.73|4333.38|4332.98|413
1646416920000|2022-03-04 18:02:00|4334.63|4334.23|4335.13|4334.73|4335.13|4334.73|4333.38|4332.98|747
1646416930000|2022-03-04 18:02:10|4335.63|4335.23|4335.38|4334.98|4336.38|4335.98|4335.13|4334.73|817
1646416940000|2022-03-04 18:02:20|4335.63|4335.23|4334.13|4333.73|4335.88|4335.48|4333.88|4333.48|353
1646416950000|2022-03-04 18:02:30|4334|4333.6|4334.88|4334.48|4334.88|4334.48|4333.88|4333.48|219
1646416960000|2022-03-04 18:02:40|4334.63|4334.23|4334.13|4333.73|4335.13|4334.73|4333.88|4333.48|466
1646416970000|2022-03-04 18:02:50|4334|4333.6|4333.88|4333.48|4334.13|4333.73|4333.38|4332.98|297
1646416980000|2022-03-04 18:03:00|4334.13|4333.73|4333.63|4333.23|4334.63|4334.23|4333.63|4333.23|516
1646416990000|2022-03-04 18:03:10|4333.38|4332.98|4334.38|4333.98|4334.63|4334.23|4333.13|4332.73|324
1646417000000|2022-03-04 18:03:20|4334.63|4334.23|4334.38|4333.98|4335.38|4334.98|4334.38|4333.98|246
1646417010000|2022-03-04 18:03:30|4334.63|4334.23|4333.38|4332.98|4334.88|4334.48|4332.88|4332.48|376
1646417020000|2022-03-04 18:03:40|4333.25|4332.85|4333.88|4333.48|4334.13|4333.73|4332.63|4332.23|554
1646417030000|2022-03-04 18:03:50|4334.13|4333.73|4333.88|4333.48|4334.38|4333.98|4333.25|4332.85|228
1646417040000|2022-03-04 18:04:00|4333.38|4332.98|4334.13|4333.73|4334.88|4334.48|4333.38|4332.98|167
1646417050000|2022-03-04 18:04:10|4334.38|4333.98|4334.13|4333.73|4334.63|4334.23|4333.88|4333.48|256
1646417060000|2022-03-04 18:04:20|4334.25|4333.85|4335.25|4334.85|4335.63|4335.23|4334.13|4333.73|473
1646417070000|2022-03-04 18:04:30|4335.13|4334.73|4335.38|4334.98|4336.13|4335.73|4335.13|4334.73|435
1646417080000|2022-03-04 18:04:40|4335.63|4335.23|4336.13|4335.73|4336.38|4335.98|4335.13|4334.73|273
1646417090000|2022-03-04 18:04:50|4336|4335.6|4336.63|4336.23|4336.63|4336.23|4335.88|4335.48|578
1646417100000|2022-03-04 18:05:00|4337.38|4336.98|4335.63|4335.23|4337.38|4336.98|4334.88|4334.48|1102
1646417110000|2022-03-04 18:05:10|4335.88|4335.48|4336.5|4336.1|4337.13|4336.73|4335.63|4335.23|518
1646417120000|2022-03-04 18:05:20|4336.63|4336.23|4335.13|4334.73|4336.88|4336.48|4334.88|4334.48|587
1646417130000|2022-03-04 18:05:30|4335|4334.6|4334.63|4334.23|4335.63|4335.23|4334.38|4333.98|283
1646417140000|2022-03-04 18:05:40|4334.75|4334.35|4335.13|4334.73|4335.13|4334.73|4334.38|4333.98|352
1646417150000|2022-03-04 18:05:50|4334.88|4334.48|4335.25|4334.85|4335.38|4334.98|4334.13|4333.73|286
1646417160000|2022-03-04 18:06:00|4335.13|4334.73|4336.88|4336.48|4337.38|4336.98|4335.13|4334.73|405
1646417170000|2022-03-04 18:06:10|4336.63|4336.23|4336.13|4335.73|4337.38|4336.98|4335.63|4335.23|382
1646417180000|2022-03-04 18:06:20|4336|4335.6|4336.13|4335.73|4336.38|4335.98|4335.63|4335.23|128
1646417190000|2022-03-04 18:06:30|4336.38|4335.98|4336.13|4335.73|4336.63|4336.23|4335.75|4335.35|202
1646417200000|2022-03-04 18:06:40|4336.38|4335.98|4337.38|4336.98|4337.38|4336.98|4335.88|4335.48|237
1646417210000|2022-03-04 18:06:50|4337.13|4336.73|4336.38|4335.98|4337.63|4337.23|4336.38|4335.98|525
1646417220000|2022-03-04 18:07:00|4336.63|4336.23|4337.63|4337.23|4337.63|4337.23|4336.63|4336.23|383
1646417230000|2022-03-04 18:07:10|4337.88|4337.48|4338.88|4338.48|4339.38|4338.98|4337.88|4337.48|1161
1646417240000|2022-03-04 18:07:20|4338.63|4338.23|4339.13|4338.73|4339.75|4339.35|4338.13|4337.73|631
1646417250000|2022-03-04 18:07:30|4338.88|4338.48|4338.13|4337.73|4339.38|4338.98|4338.13|4337.73|489
1646417260000|2022-03-04 18:07:40|4337.88|4337.48|4338.38|4337.98|4338.38|4337.98|4337.38|4336.98|401
1646417270000|2022-03-04 18:07:50|4338.13|4337.73|4338.25|4337.85|4338.63|4338.23|4338|4337.6|174
1646417280000|2022-03-04 18:08:00|4338|4337.6|4338.13|4337.73|4338.38|4337.98|4337.38|4336.98|256
1646417290000|2022-03-04 18:08:10|4337.88|4337.48|4337.63|4337.23|4338.13|4337.73|4337.38|4336.98|204
1646417300000|2022-03-04 18:08:20|4338|4337.6|4337.88|4337.48|4338.25|4337.85|4337.38|4336.98|203
1646417310000|2022-03-04 18:08:30|4338.25|4337.85|4338.25|4337.85|4338.63|4338.23|4338.13|4337.73|262
1646417320000|2022-03-04 18:08:40|4338.38|4337.98|4337.63|4337.23|4338.38|4337.98|4337.38|4336.98|226
1646417330000|2022-03-04 18:08:50|4338.38|4337.98|4338.38|4337.98|4338.88|4338.48|4338.13|4337.73|217
1646417340000|2022-03-04 18:09:00|4338.63|4338.23|4338.75|4338.35|4339.13|4338.73|4337.88|4337.48|328
1646417350000|2022-03-04 18:09:10|4338.88|4338.48|4339.38|4338.98|4339.63|4339.23|4338.88|4338.48|249
1646417360000|2022-03-04 18:09:20|4339.63|4339.23|4339.75|4339.35|4339.88|4339.48|4339.13|4338.73|188
1646417370000|2022-03-04 18:09:30|4339.63|4339.23|4339.13|4338.73|4339.88|4339.48|4338.88|4338.48|231
1646417380000|2022-03-04 18:09:40|4338.88|4338.48|4338.38|4337.98|4338.88|4338.48|4338.13|4337.73|262
1646417390000|2022-03-04 18:09:50|4338.13|4337.73|4338.88|4338.48|4338.88|4338.48|4338.13|4337.73|183
1646417400000|2022-03-04 18:10:00|4339.38|4338.98|4338.63|4338.23|4339.38|4338.98|4338.63|4338.23|305
1646417410000|2022-03-04 18:10:10|4338.5|4338.1|4336.88|4336.48|4338.63|4338.23|4336.88|4336.48|507
1646417420000|2022-03-04 18:10:20|4336.75|4336.35|4336.38|4335.98|4336.88|4336.48|4335.88|4335.48|672
1646417430000|2022-03-04 18:10:30|4336.13|4335.73|4335.38|4334.98|4336.63|4336.23|4335.38|4334.98|568
1646417440000|2022-03-04 18:10:40|4335.5|4335.1|4335.63|4335.23|4335.88|4335.48|4334.88|4334.48|768
1646417450000|2022-03-04 18:10:50|4335.38|4334.98|4335.25|4334.85|4335.88|4335.48|4335.13|4334.73|469
1646417460000|2022-03-04 18:11:00|4335.38|4334.98|4335.63|4335.23|4336.13|4335.73|4335.25|4334.85|291
1646417470000|2022-03-04 18:11:10|4335.75|4335.35|4335.88|4335.48|4335.88|4335.48|4335.25|4334.85|339
1646417480000|2022-03-04 18:11:20|4335.63|4335.23|4335.13|4334.73|4335.63|4335.23|4334.63|4334.23|223
1646417490000|2022-03-04 18:11:30|4335.38|4334.98|4334.88|4334.48|4335.38|4334.98|4334.75|4334.35|226
1646417500000|2022-03-04 18:11:40|4334.75|4334.35|4335.38|4334.98|4335.38|4334.98|4333.63|4333.23|701
1646417510000|2022-03-04 18:11:50|4335.5|4335.1|4334.88|4334.48|4335.63|4335.23|4334.5|4334.1|389
1646417520000|2022-03-04 18:12:00|4334.63|4334.23|4335|4334.6|4335.13|4334.73|4334.13|4333.73|700
1646417530000|2022-03-04 18:12:10|4334.88|4334.48|4334.38|4333.98|4334.88|4334.48|4334.13|4333.73|267
1646417540000|2022-03-04 18:12:20|4334.63|4334.23|4334.63|4334.23|4334.88|4334.48|4334.13|4333.73|189
1646417550000|2022-03-04 18:12:30|4334.75|4334.35|4334.88|4334.48|4335|4334.6|4334.38|4333.98|221
1646417560000|2022-03-04 18:12:40|4334.63|4334.23|4335.13|4334.73|4335.13|4334.73|4334.63|4334.23|269
1646417570000|2022-03-04 18:12:50|4335.25|4334.85|4334.63|4334.23|4335.38|4334.98|4333.88|4333.48|503
1646417580000|2022-03-04 18:13:00|4334.38|4333.98|4334.38|4333.98|4335.13|4334.73|4333.63|4333.23|483
1646417590000|2022-03-04 18:13:10|4334.25|4333.85|4335|4334.6|4335.63|4335.23|4334.25|4333.85|332
1646417600000|2022-03-04 18:13:20|4334.88|4334.48|4334.38|4333.98|4335|4334.6|4334.38|4333.98|154
1646417610000|2022-03-04 18:13:30|4334.88|4334.48|4334.13|4333.73|4334.88|4334.48|4334.13|4333.73|268
1646417620000|2022-03-04 18:13:40|4334|4333.6|4334.25|4333.85|4334.38|4333.98|4333.88|4333.48|147
1646417630000|2022-03-04 18:13:50|4334.13|4333.73|4333.63|4333.23|4334.13|4333.73|4333.38|4332.98|199
1646417640000|2022-03-04 18:14:00|4333.88|4333.48|4335.25|4334.85|4335.38|4334.98|4333.75|4333.35|272
1646417650000|2022-03-04 18:14:10|4335.38|4334.98|4333.63|4333.23|4335.38|4334.98|4333.63|4333.23|452
1646417660000|2022-03-04 18:14:20|4333.75|4333.35|4334.88|4334.48|4334.88|4334.48|4333.63|4333.23|182
1646417670000|2022-03-04 18:14:30|4334.75|4334.35|4335.38|4334.98|4335.88|4335.48|4334.75|4334.35|272
1646417680000|2022-03-04 18:14:40|4335.13|4334.73|4333.88|4333.48|4335.38|4334.98|4333.88|4333.48|342
1646417690000|2022-03-04 18:14:50|4333.75|4333.35|4332.63|4332.23|4333.75|4333.35|4332.5|4332.1|488
1646417700000|2022-03-04 18:15:00|4332.88|4332.48|4331.63|4331.23|4333.13|4332.73|4331.63|4331.23|585
1646417710000|2022-03-04 18:15:10|4331.5|4331.1|4332.38|4331.98|4332.63|4332.23|4331.38|4330.98|591
1646417720000|2022-03-04 18:15:20|4332.63|4332.23|4332.38|4331.98|4333.38|4332.98|4332.38|4331.98|480
1646417730000|2022-03-04 18:15:30|4332.13|4331.73|4333.13|4332.73|4333.13|4332.73|4332.13|4331.73|266
1646417740000|2022-03-04 18:15:40|4333.38|4332.98|4333.88|4333.48|4334.13|4333.73|4332.88|4332.48|209
1646417750000|2022-03-04 18:15:50|4333.38|4332.98|4333.88|4333.48|4334.13|4333.73|4333.38|4332.98|192
1646417760000|2022-03-04 18:16:00|4334.13|4333.73|4335.25|4334.85|4335.38|4334.98|4334.13|4333.73|331
1646417770000|2022-03-04 18:16:10|4335.38|4334.98|4333.13|4332.73|4335.38|4334.98|4333.13|4332.73|300
1646417780000|2022-03-04 18:16:20|4333.25|4332.85|4333.13|4332.73|4333.38|4332.98|4332.88|4332.48|120
1646417790000|2022-03-04 18:16:30|4332.63|4332.23|4331.38|4330.98|4333.13|4332.73|4331.38|4330.98|386
1646417800000|2022-03-04 18:16:40|4331.63|4331.23|4330.13|4329.73|4331.63|4331.23|4329.63|4329.23|1109
1646417810000|2022-03-04 18:16:50|4329.88|4329.48|4328.63|4328.23|4330.13|4329.73|4328.63|4328.23|518
1646417820000|2022-03-04 18:17:00|4328.13|4327.73|4327.38|4326.98|4328.13|4327.73|4326.63|4326.23|1148
1646417830000|2022-03-04 18:17:10|4327.63|4327.23|4325.88|4325.48|4328.63|4328.23|4324.63|4324.23|2905
1646417840000|2022-03-04 18:17:20|4325.63|4325.23|4326.38|4325.98|4326.63|4326.23|4325.38|4324.98|595
1646417850000|2022-03-04 18:17:30|4326.13|4325.73|4325.88|4325.48|4326.38|4325.98|4325.13|4324.73|703
1646417860000|2022-03-04 18:17:40|4326|4325.6|4325.63|4325.23|4326.13|4325.73|4325.13|4324.73|285
1646417870000|2022-03-04 18:17:50|4325.75|4325.35|4327.13|4326.73|4327.13|4326.73|4325.63|4325.23|355
1646417880000|2022-03-04 18:18:00|4327.63|4327.23|4325.88|4325.48|4327.88|4327.48|4325.88|4325.48|345
1646417890000|2022-03-04 18:18:10|4325.75|4325.35|4325.63|4325.23|4326.38|4325.98|4325.63|4325.23|271
1646417900000|2022-03-04 18:18:20|4325.38|4324.98|4325.13|4324.73|4325.63|4325.23|4324.88|4324.48|311
1646417910000|2022-03-04 18:18:30|4324.63|4324.23|4323.38|4322.98|4324.63|4324.23|4322.88|4322.48|874
1646417920000|2022-03-04 18:18:40|4323.5|4323.1|4324.38|4323.98|4324.63|4324.23|4323.5|4323.1|263
1646417930000|2022-03-04 18:18:50|4324.5|4324.1|4325.13|4324.73|4325.13|4324.73|4324.38|4323.98|194
1646417940000|2022-03-04 18:19:00|4325.38|4324.98|4325.63|4325.23|4326.38|4325.98|4325.25|4324.85|279
1646417950000|2022-03-04 18:19:10|4325.13|4324.73|4325.13|4324.73|4325.63|4325.23|4325.13|4324.73|134
1646417960000|2022-03-04 18:19:20|4325.25|4324.85|4325.38|4324.98|4325.63|4325.23|4325.13|4324.73|97
1646417970000|2022-03-04 18:19:30|4325.5|4325.1|4326.13|4325.73|4326.38|4325.98|4325.5|4325.1|211
1646417980000|2022-03-04 18:19:40|4326.38|4325.98|4326.63|4326.23|4326.63|4326.23|4326.13|4325.73|115
1646417990000|2022-03-04 18:19:50|4326.38|4325.98|4326.38|4325.98|4326.63|4326.23|4325.88|4325.48|133
1646418000000|2022-03-04 18:20:00|4326.63|4326.23|4328.63|4328.23|4328.63|4328.23|4326.63|4326.23|659
1646418010000|2022-03-04 18:20:10|4328.38|4327.98|4328|4327.6|4328.63|4328.23|4327.63|4327.23|293
1646418020000|2022-03-04 18:20:20|4327.88|4327.48|4327.13|4326.73|4328.13|4327.73|4326.38|4325.98|292
1646418030000|2022-03-04 18:20:30|4327.38|4326.98|4328.38|4327.98|4328.38|4327.98|4327.13|4326.73|229
1646418040000|2022-03-04 18:20:40|4328.63|4328.23|4327.5|4327.1|4328.63|4328.23|4327.5|4327.1|131
1646418050000|2022-03-04 18:20:50|4327.63|4327.23|4329.88|4329.48|4329.88|4329.48|4327.63|4327.23|425
1646418060000|2022-03-04 18:21:00|4330|4329.6|4331.13|4330.73|4331.13|4330.73|4330|4329.6|389
1646418070000|2022-03-04 18:21:10|4331.38|4330.98|4330.13|4329.73|4331.38|4330.98|4330.13|4329.73|559
1646418080000|2022-03-04 18:21:20|4329.63|4329.23|4330.63|4330.23|4331.13|4330.73|4329.63|4329.23|329
1646418090000|2022-03-04 18:21:30|4330.13|4329.73|4329.13|4328.73|4330.13|4329.73|4327.88|4327.48|1317
1646418100000|2022-03-04 18:21:40|4328.88|4328.48|4328.38|4327.98|4329|4328.6|4328.38|4327.98|204
1646418110000|2022-03-04 18:21:50|4328.63|4328.23|4329.13|4328.73|4329.38|4328.98|4328.38|4327.98|147
1646418120000|2022-03-04 18:22:00|4329.38|4328.98|4330.13|4329.73|4330.13|4329.73|4329.38|4328.98|202
1646418130000|2022-03-04 18:22:10|4330.63|4330.23|4330.13|4329.73|4331.38|4330.98|4329.38|4328.98|1366
1646418140000|2022-03-04 18:22:20|4330|4329.6|4329.38|4328.98|4330.63|4330.23|4328.63|4328.23|1043
1646418150000|2022-03-04 18:22:30|4329.5|4329.1|4328.63|4328.23|4329.63|4329.23|4328.25|4327.85|331
1646418160000|2022-03-04 18:22:40|4328.38|4327.98|4328.38|4327.98|4328.38|4327.98|4327.88|4327.48|196
1646418170000|2022-03-04 18:22:50|4328.63|4328.23|4327.5|4327.1|4328.63|4328.23|4327.38|4326.98|391
1646418180000|2022-03-04 18:23:00|4327.63|4327.23|4327.88|4327.48|4327.88|4327.48|4327.63|4327.23|290
1646418190000|2022-03-04 18:23:10|4328.88|4328.48|4328.63|4328.23|4328.88|4328.48|4328.38|4327.98|354
1646418200000|2022-03-04 18:23:20|4328.38|4327.98|4326.25|4325.85|4328.38|4327.98|4326.25|4325.85|674
1646418210000|2022-03-04 18:23:30|4326.13|4325.73|4326.63|4326.23|4327|4326.6|4326.13|4325.73|190
1646418220000|2022-03-04 18:23:40|4326.38|4325.98|4326.13|4325.73|4326.63|4326.23|4326|4325.6|70
1646418230000|2022-03-04 18:23:50|4325.88|4325.48|4324.38|4323.98|4325.88|4325.48|4324.38|4323.98|353
1646418240000|2022-03-04 18:24:00|4324.5|4324.1|4324.88|4324.48|4325.13|4324.73|4324.13|4323.73|287
1646418250000|2022-03-04 18:24:10|4325|4324.6|4325.63|4325.23|4325.88|4325.48|4324.88|4324.48|237
1646418260000|2022-03-04 18:24:20|4325.75|4325.35|4325.38|4324.98|4325.75|4325.35|4324.63|4324.23|223
1646418270000|2022-03-04 18:24:30|4325.13|4324.73|4324.13|4323.73|4325.88|4325.48|4324.13|4323.73|257
1646418280000|2022-03-04 18:24:40|4324.38|4323.98|4324.63|4324.23|4324.88|4324.48|4324.13|4323.73|228
1646418290000|2022-03-04 18:24:50|4324.75|4324.35|4324.75|4324.35|4325|4324.6|4323.38|4322.98|733
1646418300000|2022-03-04 18:25:00|4325.13|4324.73|4324.25|4323.85|4325.88|4325.48|4324|4323.6|261
1646418310000|2022-03-04 18:25:10|4324.13|4323.73|4325.38|4324.98|4325.38|4324.98|4323.63|4323.23|316
1646418320000|2022-03-04 18:25:20|4325.13|4324.73|4325.88|4325.48|4326.13|4325.73|4325.13|4324.73|178
1646418330000|2022-03-04 18:25:30|4326.13|4325.73|4326.13|4325.73|4326.63|4326.23|4325.88|4325.48|176
1646418340000|2022-03-04 18:25:40|4325.88|4325.48|4325.88|4325.48|4326.13|4325.73|4325.63|4325.23|91
1646418350000|2022-03-04 18:25:50|4326.13|4325.73|4326.38|4325.98|4326.38|4325.98|4325.88|4325.48|131
1646418360000|2022-03-04 18:26:00|4326.5|4326.1|4327.75|4327.35|4327.75|4327.35|4326.5|4326.1|367
1646418370000|2022-03-04 18:26:10|4327.63|4327.23|4326.13|4325.73|4327.88|4327.48|4326.13|4325.73|165
1646418380000|2022-03-04 18:26:20|4325.88|4325.48|4326.5|4326.1|4326.63|4326.23|4325.63|4325.23|192
1646418390000|2022-03-04 18:26:30|4326.38|4325.98|4326.13|4325.73|4327.63|4327.23|4326.13|4325.73|648
1646418400000|2022-03-04 18:26:40|4325.88|4325.48|4325.13|4324.73|4326.38|4325.98|4325.13|4324.73|230
1646418410000|2022-03-04 18:26:50|4325.25|4324.85|4326.13|4325.73|4326.13|4325.73|4325.13|4324.73|116
1646418420000|2022-03-04 18:27:00|4326.88|4326.48|4326.13|4325.73|4326.88|4326.48|4326|4325.6|141
1646418430000|2022-03-04 18:27:10|4325.88|4325.48|4324.88|4324.48|4325.88|4325.48|4324.63|4324.23|704
1646418440000|2022-03-04 18:27:20|4324.63|4324.23|4325|4324.6|4325.38|4324.98|4324.63|4324.23|106
1646418450000|2022-03-04 18:27:30|4325.13|4324.73|4325.38|4324.98|4325.38|4324.98|4324.88|4324.48|56
1646418460000|2022-03-04 18:27:40|4325.5|4325.1|4325.38|4324.98|4325.75|4325.35|4325.38|4324.98|109
1646418470000|2022-03-04 18:27:50|4325.63|4325.23|4325.88|4325.48|4326.13|4325.73|4325.13|4324.73|73
1646418480000|2022-03-04 18:28:00|4326.13|4325.73|4326.13|4325.73|4326.25|4325.85|4325.13|4324.73|153
1646418490000|2022-03-04 18:28:10|4326.25|4325.85|4325.38|4324.98|4326.38|4325.98|4325.13|4324.73|152
1646418500000|2022-03-04 18:28:20|4325.13|4324.73|4324.63|4324.23|4325.38|4324.98|4324.13|4323.73|290
1646418510000|2022-03-04 18:28:30|4324.88|4324.48|4324.88|4324.48|4325.13|4324.73|4324.38|4323.98|180
1646418520000|2022-03-04 18:28:40|4325|4324.6|4324.88|4324.48|4325.13|4324.73|4324.63|4324.23|104
1646418530000|2022-03-04 18:28:50|4325|4324.6|4324.88|4324.48|4325.38|4324.98|4324.75|4324.35|123
1646418540000|2022-03-04 18:29:00|4324.5|4324.1|4325.13|4324.73|4325.63|4325.23|4324.13|4323.73|217
1646418550000|2022-03-04 18:29:10|4325.25|4324.85|4324.88|4324.48|4325.25|4324.85|4324.13|4323.73|228
1646418560000|2022-03-04 18:29:20|4324.63|4324.23|4324.38|4323.98|4325|4324.6|4324|4323.6|217
1646418570000|2022-03-04 18:29:30|4324.13|4323.73|4324|4323.6|4324.13|4323.73|4323.88|4323.48|139
1646418580000|2022-03-04 18:29:40|4324.13|4323.73|4323.88|4323.48|4324.63|4324.23|4323.88|4323.48|220
1646418590000|2022-03-04 18:29:50|4324.38|4323.98|4324.13|4323.73|4324.38|4323.98|4323.88|4323.48|128
1646418600000|2022-03-04 18:30:00|4324|4323.6|4325.13|4324.73|4325.13|4324.73|4323.88|4323.48|370
1646418610000|2022-03-04 18:30:10|4325.38|4324.98|4325.63|4325.23|4325.63|4325.23|4324.38|4323.98|171
1646418620000|2022-03-04 18:30:20|4325.75|4325.35|4325.63|4325.23|4325.88|4325.48|4325|4324.6|177
1646418630000|2022-03-04 18:30:30|4325.38|4324.98|4325.63|4325.23|4325.88|4325.48|4325.13|4324.73|189
1646418640000|2022-03-04 18:30:40|4325.5|4325.1|4326.88|4326.48|4326.88|4326.48|4325.5|4325.1|277
1646418650000|2022-03-04 18:30:50|4326.63|4326.23|4325.63|4325.23|4326.88|4326.48|4325.63|4325.23|172
1646418660000|2022-03-04 18:31:00|4325.38|4324.98|4325.63|4325.23|4326.13|4325.73|4325.13|4324.73|194
1646418670000|2022-03-04 18:31:10|4324.88|4324.48|4325|4324.6|4325.38|4324.98|4324.63|4324.23|155
1646418680000|2022-03-04 18:31:20|4324.88|4324.48|4326.13|4325.73|4326.63|4326.23|4324.88|4324.48|311
1646418690000|2022-03-04 18:31:30|4326.25|4325.85|4327.88|4327.48|4328.13|4327.73|4326.13|4325.73|407
1646418700000|2022-03-04 18:31:40|4328.13|4327.73|4328.63|4328.23|4329.13|4328.73|4327.88|4327.48|282
1646418710000|2022-03-04 18:31:50|4329.5|4329.1|4328.38|4327.98|4329.5|4329.1|4328.38|4327.98|452
1646418720000|2022-03-04 18:32:00|4328.63|4328.23|4329.38|4328.98|4329.5|4329.1|4327.88|4327.48|283
1646418730000|2022-03-04 18:32:10|4329.13|4328.73|4327.88|4327.48|4329.38|4328.98|4327.63|4327.23|175
1646418740000|2022-03-04 18:32:20|4327.63|4327.23|4327.63|4327.23|4327.88|4327.48|4327.38|4326.98|137
1646418750000|2022-03-04 18:32:30|4327.88|4327.48|4327.88|4327.48|4327.88|4327.48|4327.25|4326.85|139
1646418760000|2022-03-04 18:32:40|4327.75|4327.35|4327.75|4327.35|4327.88|4327.48|4327.38|4326.98|144
1646418770000|2022-03-04 18:32:50|4327.88|4327.48|4327.88|4327.48|4328.13|4327.73|4327.38|4326.98|97
1646418780000|2022-03-04 18:33:00|4327.63|4327.23|4326.88|4326.48|4327.63|4327.23|4326.38|4325.98|311
1646418790000|2022-03-04 18:33:10|4327|4326.6|4327.38|4326.98|4327.88|4327.48|4326.88|4326.48|129
1646418800000|2022-03-04 18:33:20|4327.5|4327.1|4327.63|4327.23|4328.13|4327.73|4327.13|4326.73|151
1646418810000|2022-03-04 18:33:30|4327.5|4327.1|4327.13|4326.73|4327.88|4327.48|4327.13|4326.73|114
1646418820000|2022-03-04 18:33:40|4326.88|4326.48|4327.63|4327.23|4327.88|4327.48|4326.75|4326.35|138
1646418830000|2022-03-04 18:33:50|4327.88|4327.48|4328.63|4328.23|4328.88|4328.48|4327.88|4327.48|203
1646418840000|2022-03-04 18:34:00|4328.88|4328.48|4328.38|4327.98|4329.38|4328.98|4328.38|4327.98|259
1646418850000|2022-03-04 18:34:10|4328.63|4328.23|4328.88|4328.48|4329.13|4328.73|4328.38|4327.98|87
1646418860000|2022-03-04 18:34:20|4328.63|4328.23|4328.13|4327.73|4328.63|4328.23|4327.88|4327.48|153
1646418870000|2022-03-04 18:34:30|4327.88|4327.48|4327.5|4327.1|4328.13|4327.73|4327.38|4326.98|82
1646418880000|2022-03-04 18:34:40|4327.38|4326.98|4326.88|4326.48|4327.5|4327.1|4326.88|4326.48|187
1646418890000|2022-03-04 18:34:50|4327.13|4326.73|4327.13|4326.73|4327.13|4326.73|4326.88|4326.48|84
1646418900000|2022-03-04 18:35:00|4327.63|4327.23|4328.88|4328.48|4328.88|4328.48|4327.13|4326.73|349
1646418910000|2022-03-04 18:35:10|4328.75|4328.35|4329.38|4328.98|4329.38|4328.98|4328.75|4328.35|221
1646418920000|2022-03-04 18:35:20|4329.13|4328.73|4329.63|4329.23|4330.13|4329.73|4329.13|4328.73|301
1646418930000|2022-03-04 18:35:30|4329.38|4328.98|4328.13|4327.73|4329.38|4328.98|4328.13|4327.73|349
1646418940000|2022-03-04 18:35:40|4328.25|4327.85|4327.88|4327.48|4328.38|4327.98|4327.63|4327.23|215
1646418950000|2022-03-04 18:35:50|4328.13|4327.73|4328.13|4327.73|4328.63|4328.23|4328.13|4327.73|111
1646418960000|2022-03-04 18:36:00|4327.88|4327.48|4327.38|4326.98|4327.88|4327.48|4327.13|4326.73|128
1646418970000|2022-03-04 18:36:10|4327.5|4327.1|4328.13|4327.73|4328.63|4328.23|4327.38|4326.98|105
1646418980000|2022-03-04 18:36:20|4328|4327.6|4326.63|4326.23|4328.25|4327.85|4326.63|4326.23|204
1646418990000|2022-03-04 18:36:30|4326.88|4326.48|4326.5|4326.1|4327.13|4326.73|4326.38|4325.98|177
1646419000000|2022-03-04 18:36:40|4326.63|4326.23|4326.88|4326.48|4327.38|4326.98|4326.63|4326.23|140
1646419010000|2022-03-04 18:36:50|4327.13|4326.73|4327.13|4326.73|4327.13|4326.73|4326.38|4325.98|202
1646419020000|2022-03-04 18:37:00|4326.88|4326.48|4327.13|4326.73|4327.13|4326.73|4326.38|4325.98|137
1646419030000|2022-03-04 18:37:10|4326.88|4326.48|4327.38|4326.98|4328.13|4327.73|4326.88|4326.48|138
1646419040000|2022-03-04 18:37:20|4327.63|4327.23|4327.38|4326.98|4328.13|4327.73|4327.38|4326.98|157
1646419050000|2022-03-04 18:37:30|4327.5|4327.1|4327.88|4327.48|4327.88|4327.48|4327.5|4327.1|50
1646419060000|2022-03-04 18:37:40|4327.63|4327.23|4328.13|4327.73|4328.38|4327.98|4327.63|4327.23|96
1646419070000|2022-03-04 18:37:50|4328.25|4327.85|4327.63|4327.23|4328.38|4327.98|4327.5|4327.1|155
1646419080000|2022-03-04 18:38:00|4327.88|4327.48|4328.13|4327.73|4328.38|4327.98|4327.38|4326.98|172
1646419090000|2022-03-04 18:38:10|4328.38|4327.98|4329|4328.6|4329.13|4328.73|4328.38|4327.98|197
1646419100000|2022-03-04 18:38:20|4328.88|4328.48|4328.88|4328.48|4329.38|4328.98|4328.63|4328.23|141
1646419110000|2022-03-04 18:38:30|4329.13|4328.73|4331.13|4330.73|4331.13|4330.73|4329.13|4328.73|355
1646419120000|2022-03-04 18:38:40|4330.88|4330.48|4332.88|4332.48|4332.88|4332.48|4330.63|4330.23|979
1646419130000|2022-03-04 18:38:50|4333.13|4332.73|4331.63|4331.23|4333.13|4332.73|4331.5|4331.1|317
1646419140000|2022-03-04 18:39:00|4331.88|4331.48|4333.13|4332.73|4333.13|4332.73|4331.63|4331.23|279
1646419150000|2022-03-04 18:39:10|4333.63|4333.23|4332.63|4332.23|4333.63|4333.23|4332.38|4331.98|279
1646419160000|2022-03-04 18:39:20|4332.88|4332.48|4332.63|4332.23|4332.88|4332.48|4332.5|4332.1|91
1646419170000|2022-03-04 18:39:30|4332.88|4332.48|4333.13|4332.73|4333.13|4332.73|4332.63|4332.23|122
1646419180000|2022-03-04 18:39:40|4332.88|4332.48|4334.38|4333.98|4334.63|4334.23|4332.88|4332.48|654
1646419190000|2022-03-04 18:39:50|4334.13|4333.73|4333.88|4333.48|4334.13|4333.73|4333.88|4333.48|317
1646419200000|2022-03-04 18:40:00|4331.63|4331.23|4330.63|4330.23|4331.63|4331.23|4330.63|4330.23|1394
1646419210000|2022-03-04 18:40:10|4330.38|4329.98|4329.63|4329.23|4331.13|4330.73|4329.63|4329.23|392
1646419220000|2022-03-04 18:40:20|4329.13|4328.73|4328.88|4328.48|4329.38|4328.98|4328.63|4328.23|690
1646419230000|2022-03-04 18:40:30|4328.63|4328.23|4328.63|4328.23|4329.13|4328.73|4328.38|4327.98|225
1646419240000|2022-03-04 18:40:40|4329.13|4328.73|4328.88|4328.48|4329.13|4328.73|4328.63|4328.23|140
1646419250000|2022-03-04 18:40:50|4328.63|4328.23|4330.38|4329.98|4330.38|4329.98|4328.63|4328.23|246
1646419260000|2022-03-04 18:41:00|4330.63|4330.23|4329.88|4329.48|4331.13|4330.73|4329.88|4329.48|318
1646419270000|2022-03-04 18:41:10|4329.38|4328.98|4329.13|4328.73|4329.63|4329.23|4328.88|4328.48|250
1646419280000|2022-03-04 18:41:20|4329.63|4329.23|4329.13|4328.73|4329.63|4329.23|4329.13|4328.73|107
1646419290000|2022-03-04 18:41:30|4329.25|4328.85|4326.75|4326.35|4329.25|4328.85|4326.13|4325.73|516
1646419300000|2022-03-04 18:41:40|4326.63|4326.23|4325.13|4324.73|4326.63|4326.23|4324.75|4324.35|464
1646419310000|2022-03-04 18:41:50|4324.88|4324.48|4322.63|4322.23|4325.63|4325.23|4322.63|4322.23|874
1646419320000|2022-03-04 18:42:00|4322.5|4322.1|4321.63|4321.23|4322.5|4322.1|4320.13|4319.73|1631
1646419330000|2022-03-04 18:42:10|4321.88|4321.48|4322.63|4322.23|4322.63|4322.23|4321.63|4321.23|542
1646419340000|2022-03-04 18:42:20|4322.38|4321.98|4322.38|4321.98|4322.88|4322.48|4322.38|4321.98|368
1646419350000|2022-03-04 18:42:30|4322.63|4322.23|4322.38|4321.98|4322.63|4322.23|4322.25|4321.85|193
1646419360000|2022-03-04 18:42:40|4322.13|4321.73|4320.88|4320.48|4322.38|4321.98|4320.38|4319.98|526
1646419370000|2022-03-04 18:42:50|4320.75|4320.35|4320.13|4319.73|4320.88|4320.48|4319.88|4319.48|315
1646419380000|2022-03-04 18:43:00|4319.88|4319.48|4319.38|4318.98|4320.88|4320.48|4319.38|4318.98|731
1646419390000|2022-03-04 18:43:10|4319.13|4318.73|4318.88|4318.48|4319.25|4318.85|4318.63|4318.23|428
1646419400000|2022-03-04 18:43:20|4318.38|4317.98|4319|4318.6|4319.13|4318.73|4318.38|4317.98|448
1646419410000|2022-03-04 18:43:30|4319.13|4318.73|4318.88|4318.48|4319.63|4319.23|4318.63|4318.23|379
1646419420000|2022-03-04 18:43:40|4318.75|4318.35|4317.88|4317.48|4318.88|4318.48|4317.63|4317.23|465
1646419430000|2022-03-04 18:43:50|4318.13|4317.73|4317.75|4317.35|4318.63|4318.23|4317.75|4317.35|253
1646419440000|2022-03-04 18:44:00|4317.88|4317.48|4319.38|4318.98|4319.63|4319.23|4317.63|4317.23|512
1646419450000|2022-03-04 18:44:10|4319.13|4318.73|4318.88|4318.48|4319.38|4318.98|4318.38|4317.98|272
1646419460000|2022-03-04 18:44:20|4319.25|4318.85|4319.88|4319.48|4320.13|4319.73|4319.25|4318.85|199
1646419470000|2022-03-04 18:44:30|4320.13|4319.73|4320.13|4319.73|4320.13|4319.73|4319.63|4319.23|133
1646419480000|2022-03-04 18:44:40|4319.88|4319.48|4319.25|4318.85|4319.88|4319.48|4319.13|4318.73|226
1646419490000|2022-03-04 18:44:50|4319.38|4318.98|4318.38|4317.98|4319.38|4318.98|4318.38|4317.98|292
1646419500000|2022-03-04 18:45:00|4318.13|4317.73|4317.25|4316.85|4318.38|4317.98|4317.25|4316.85|404
1646419510000|2022-03-04 18:45:10|4317.13|4316.73|4317|4316.6|4317.38|4316.98|4316.63|4316.23|348
1646419520000|2022-03-04 18:45:20|4316.63|4316.23|4316.5|4316.1|4317.25|4316.85|4316.38|4315.98|275
1646419530000|2022-03-04 18:45:30|4316.63|4316.23|4315.63|4315.23|4316.63|4316.23|4315.38|4314.98|590
1646419540000|2022-03-04 18:45:40|4315.38|4314.98|4316.88|4316.48|4316.88|4316.48|4315.38|4314.98|345
1646419550000|2022-03-04 18:45:50|4316.63|4316.23|4317.38|4316.98|4317.63|4317.23|4316.63|4316.23|413
1646419560000|2022-03-04 18:46:00|4317.63|4317.23|4317.13|4316.73|4318.13|4317.73|4317.13|4316.73|311
1646419570000|2022-03-04 18:46:10|4317.38|4316.98|4315.38|4314.98|4317.38|4316.98|4315.13|4314.73|563
1646419580000|2022-03-04 18:46:20|4315.5|4315.1|4315.5|4315.1|4316.38|4315.98|4315.38|4314.98|232
1646419590000|2022-03-04 18:46:30|4315.63|4315.23|4316.38|4315.98|4316.38|4315.98|4315.13|4314.73|333
1646419600000|2022-03-04 18:46:40|4316.13|4315.73|4317.63|4317.23|4317.88|4317.48|4316|4315.6|238
1646419610000|2022-03-04 18:46:50|4317.38|4316.98|4317.63|4317.23|4317.88|4317.48|4317.38|4316.98|164
1646419620000|2022-03-04 18:47:00|4318.13|4317.73|4316.5|4316.1|4318.13|4317.73|4316.38|4315.98|327
1646419630000|2022-03-04 18:47:10|4316.13|4315.73|4317.38|4316.98|4317.38|4316.98|4315.88|4315.48|339
1646419640000|2022-03-04 18:47:20|4317.63|4317.23|4317.13|4316.73|4317.63|4317.23|4316.38|4315.98|131
1646419650000|2022-03-04 18:47:30|4317.38|4316.98|4317.63|4317.23|4317.88|4317.48|4317.38|4316.98|130
1646419660000|2022-03-04 18:47:40|4317.75|4317.35|4316.38|4315.98|4317.88|4317.48|4315.88|4315.48|289
1646419670000|2022-03-04 18:47:50|4316.13|4315.73|4315.63|4315.23|4316.25|4315.85|4315.63|4315.23|142
1646419680000|2022-03-04 18:48:00|4315.38|4314.98|4316.13|4315.73|4316.13|4315.73|4315.38|4314.98|357
1646419690000|2022-03-04 18:48:10|4316.38|4315.98|4316.38|4315.98|4316.88|4316.48|4316.13|4315.73|151
1646419700000|2022-03-04 18:48:20|4316.63|4316.23|4316.38|4315.98|4316.75|4316.35|4316.13|4315.73|129
1646419710000|2022-03-04 18:48:30|4316.5|4316.1|4316.75|4316.35|4317.38|4316.98|4316.38|4315.98|162
1646419720000|2022-03-04 18:48:40|4316.63|4316.23|4316.88|4316.48|4316.88|4316.48|4316.5|4316.1|61
1646419730000|2022-03-04 18:48:50|4317.13|4316.73|4317.13|4316.73|4318.13|4317.73|4316.88|4316.48|503
1646419740000|2022-03-04 18:49:00|4317.38|4316.98|4317.88|4317.48|4318.25|4317.85|4317.13|4316.73|191
1646419750000|2022-03-04 18:49:10|4317.63|4317.23|4317.63|4317.23|4318.13|4317.73|4316.88|4316.48|193
1646419760000|2022-03-04 18:49:20|4317.25|4316.85|4317.5|4317.1|4317.5|4317.1|4316.88|4316.48|218
1646419770000|2022-03-04 18:49:30|4317.63|4317.23|4317.13|4316.73|4317.88|4317.48|4317.13|4316.73|265
1646419780000|2022-03-04 18:49:40|4317.25|4316.85|4318.13|4317.73|4318.38|4317.98|4317.13|4316.73|254
1646419790000|2022-03-04 18:49:50|4318.25|4317.85|4318.13|4317.73|4318.38|4317.98|4317.63|4317.23|229
1646419800000|2022-03-04 18:50:00|4317.88|4317.48|4318.63|4318.23|4319.13|4318.73|4317.88|4317.48|436
1646419810000|2022-03-04 18:50:10|4318.38|4317.98|4318.13|4317.73|4318.88|4318.48|4318.13|4317.73|287
1646419820000|2022-03-04 18:50:20|4318.25|4317.85|4318.13|4317.73|4318.63|4318.23|4317.88|4317.48|198
1646419830000|2022-03-04 18:50:30|4318.38|4317.98|4319.88|4319.48|4319.88|4319.48|4318.38|4317.98|460
1646419840000|2022-03-04 18:50:40|4319.38|4318.98|4318.63|4318.23|4319.88|4319.48|4318.63|4318.23|343
1646419850000|2022-03-04 18:50:50|4318.38|4317.98|4318.38|4317.98|4318.88|4318.48|4318.38|4317.98|203
1646419860000|2022-03-04 18:51:00|4318.63|4318.23|4319.88|4319.48|4320.13|4319.73|4318.38|4317.98|433
1646419870000|2022-03-04 18:51:10|4319.63|4319.23|4319.63|4319.23|4319.88|4319.48|4319.13|4318.73|199
1646419880000|2022-03-04 18:51:20|4319.75|4319.35|4320.38|4319.98|4320.63|4320.23|4319.75|4319.35|242
1646419890000|2022-03-04 18:51:30|4320.63|4320.23|4320|4319.6|4320.63|4320.23|4319.88|4319.48|179
1646419900000|2022-03-04 18:51:40|4320.13|4319.73|4321.63|4321.23|4321.88|4321.48|4320.13|4319.73|680
1646419910000|2022-03-04 18:51:50|4321.38|4320.98|4321.13|4320.73|4321.63|4321.23|4320.88|4320.48|235
1646419920000|2022-03-04 18:52:00|4320.88|4320.48|4319.88|4319.48|4321.38|4320.98|4319.88|4319.48|488
1646419930000|2022-03-04 18:52:10|4320.13|4319.73|4320.63|4320.23|4320.88|4320.48|4319.88|4319.48|154
1646419940000|2022-03-04 18:52:20|4320.88|4320.48|4320.88|4320.48|4321.25|4320.85|4320.63|4320.23|143
1646419950000|2022-03-04 18:52:30|4321.13|4320.73|4321.13|4320.73|4321.63|4321.23|4321|4320.6|179
1646419960000|2022-03-04 18:52:40|4320.88|4320.48|4320.25|4319.85|4321.38|4320.98|4320.13|4319.73|170
1646419970000|2022-03-04 18:52:50|4320.13|4319.73|4320.63|4320.23|4320.63|4320.23|4319.88|4319.48|142
1646419980000|2022-03-04 18:53:00|4320.88|4320.48|4320.88|4320.48|4321.25|4320.85|4320.63|4320.23|149
1646419990000|2022-03-04 18:53:10|4320.75|4320.35|4320.63|4320.23|4320.75|4320.35|4320.38|4319.98|203
1646420000000|2022-03-04 18:53:20|4320.38|4319.98|4320|4319.6|4320.63|4320.23|4319.88|4319.48|89
1646420010000|2022-03-04 18:53:30|4320.13|4319.73|4320.63|4320.23|4320.75|4320.35|4320.13|4319.73|88
1646420020000|2022-03-04 18:53:40|4320.75|4320.35|4320|4319.6|4320.75|4320.35|4319.88|4319.48|99
1646420030000|2022-03-04 18:53:50|4320.13|4319.73|4319.63|4319.23|4320.13|4319.73|4319.5|4319.1|69
1646420040000|2022-03-04 18:54:00|4319.75|4319.35|4319.63|4319.23|4320.13|4319.73|4318.88|4318.48|225
1646420050000|2022-03-04 18:54:10|4319.38|4318.98|4320.13|4319.73|4320.13|4319.73|4319.13|4318.73|86
1646420060000|2022-03-04 18:54:20|4320.25|4319.85|4321.13|4320.73|4321.38|4320.98|4320.25|4319.85|181
1646420070000|2022-03-04 18:54:30|4321.38|4320.98|4320.63|4320.23|4321.38|4320.98|4320.38|4319.98|245
1646420080000|2022-03-04 18:54:40|4320.38|4319.98|4320.63|4320.23|4320.75|4320.35|4319.88|4319.48|89
1646420090000|2022-03-04 18:54:50|4320.75|4320.35|4320.88|4320.48|4321.38|4320.98|4320.63|4320.23|81
1646420100000|2022-03-04 18:55:00|4321.13|4320.73|4322.38|4321.98|4322.38|4321.98|4320.63|4320.23|277
1646420110000|2022-03-04 18:55:10|4321.75|4321.35|4320.88|4320.48|4321.75|4321.35|4320.63|4320.23|415
1646420120000|2022-03-04 18:55:20|4321.13|4320.73|4320.38|4319.98|4321.25|4320.85|4320.38|4319.98|169
1646420130000|2022-03-04 18:55:30|4320.63|4320.23|4320.88|4320.48|4320.88|4320.48|4320.13|4319.73|135
1646420140000|2022-03-04 18:55:40|4321.13|4320.73|4321.13|4320.73|4321.63|4321.23|4320.88|4320.48|106
1646420150000|2022-03-04 18:55:50|4320.88|4320.48|4320.88|4320.48|4321.38|4320.98|4320.63|4320.23|143
1646420160000|2022-03-04 18:56:00|4320.63|4320.23|4320.13|4319.73|4320.88|4320.48|4319.88|4319.48|190
1646420170000|2022-03-04 18:56:10|4319.88|4319.48|4320.13|4319.73|4320.13|4319.73|4318.88|4318.48|275
1646420180000|2022-03-04 18:56:20|4320|4319.6|4319.38|4318.98|4320|4319.6|4319.38|4318.98|139
1646420190000|2022-03-04 18:56:30|4319.63|4319.23|4319.13|4318.73|4319.63|4319.23|4318.63|4318.23|271
1646420200000|2022-03-04 18:56:40|4319.38|4318.98|4319.13|4318.73|4319.38|4318.98|4318.63|4318.23|67
1646420210000|2022-03-04 18:56:50|4319.38|4318.98|4317.63|4317.23|4319.38|4318.98|4317.63|4317.23|353
1646420220000|2022-03-04 18:57:00|4317.75|4317.35|4316.13|4315.73|4318|4317.6|4316|4315.6|412
1646420230000|2022-03-04 18:57:10|4315.88|4315.48|4315.88|4315.48|4316.38|4315.98|4315.5|4315.1|573
1646420240000|2022-03-04 18:57:20|4315.75|4315.35|4316.63|4316.23|4316.63|4316.23|4315.63|4315.23|370
1646420250000|2022-03-04 18:57:30|4316.13|4315.73|4314.88|4314.48|4316.13|4315.73|4314.88|4314.48|897
1646420260000|2022-03-04 18:57:40|4314.63|4314.23|4314.13|4313.73|4315.13|4314.73|4314|4313.6|550
1646420270000|2022-03-04 18:57:50|4313.88|4313.48|4313.25|4312.85|4314.13|4313.73|4313.13|4312.73|928
1646420280000|2022-03-04 18:58:00|4313.63|4313.23|4313.38|4312.98|4313.63|4313.23|4312.88|4312.48|731
1646420290000|2022-03-04 18:58:10|4313.63|4313.23|4313.38|4312.98|4313.63|4313.23|4313.38|4312.98|251
1646420300000|2022-03-04 18:58:20|4313.63|4313.23|4315.13|4314.73|4315.63|4315.23|4313.38|4312.98|567
1646420310000|2022-03-04 18:58:30|4314.88|4314.48|4314.88|4314.48|4315.13|4314.73|4314.38|4313.98|254
1646420320000|2022-03-04 18:58:40|4314.63|4314.23|4315.13|4314.73|4315.13|4314.73|4314.38|4313.98|107
1646420330000|2022-03-04 18:58:50|4314.63|4314.23|4313.88|4313.48|4314.63|4314.23|4313.88|4313.48|164
1646420340000|2022-03-04 18:59:00|4313.63|4313.23|4311.63|4311.23|4313.88|4313.48|4311.63|4311.23|500
1646420350000|2022-03-04 18:59:10|4311.88|4311.48|4310.13|4309.73|4311.88|4311.48|4309.88|4309.48|756
1646420360000|2022-03-04 18:59:20|4309.63|4309.23|4311.13|4310.73|4311.13|4310.73|4309.13|4308.73|673
1646420370000|2022-03-04 18:59:30|4311|4310.6|4310.38|4309.98|4311.13|4310.73|4310.13|4309.73|334
1646420380000|2022-03-04 18:59:40|4309.88|4309.48|4310.63|4310.23|4310.75|4310.35|4309.88|4309.48|310
1646420390000|2022-03-04 18:59:50|4309.88|4309.48|4310.63|4310.23|4310.88|4310.48|4309.88|4309.48|594
1646420400000|2022-03-04 19:00:00|4311.25|4310.85|4312.38|4311.98|4314.13|4313.73|4310.63|4310.23|1175
1646420410000|2022-03-04 19:00:10|4312.63|4312.23|4311.75|4311.35|4312.88|4312.48|4311.38|4310.98|522
1646420420000|2022-03-04 19:00:20|4311.88|4311.48|4312.63|4312.23|4313.88|4313.48|4311.88|4311.48|555
1646420430000|2022-03-04 19:00:30|4312.88|4312.48|4313.13|4312.73|4313.88|4313.48|4312.63|4312.23|529
1646420440000|2022-03-04 19:00:40|4312.88|4312.48|4312.13|4311.73|4313.63|4313.23|4311.88|4311.48|523
1646420450000|2022-03-04 19:00:50|4311.88|4311.48|4310.38|4309.98|4311.88|4311.48|4310.38|4309.98|721
1646420460000|2022-03-04 19:01:00|4310.5|4310.1|4308.63|4308.23|4310.63|4310.23|4308.63|4308.23|902
1646420470000|2022-03-04 19:01:10|4308.38|4307.98|4308.88|4308.48|4309.38|4308.98|4308.38|4307.98|626
1646420480000|2022-03-04 19:01:20|4309.38|4308.98|4308.38|4307.98|4309.63|4309.23|4307.63|4307.23|705
1646420490000|2022-03-04 19:01:30|4308.88|4308.48|4307.88|4307.48|4308.88|4308.48|4307.13|4306.73|713
1646420500000|2022-03-04 19:01:40|4307.63|4307.23|4307.75|4307.35|4308.38|4307.98|4307.38|4306.98|482
1646420510000|2022-03-04 19:01:50|4307.63|4307.23|4309.13|4308.73|4309.88|4309.48|4307.13|4306.73|761
1646420520000|2022-03-04 19:02:00|4309.38|4308.98|4308.13|4307.73|4309.5|4309.1|4307.75|4307.35|367
1646420530000|2022-03-04 19:02:10|4307.88|4307.48|4307.13|4306.73|4307.88|4307.48|4306.38|4305.98|412
1646420540000|2022-03-04 19:02:20|4307.38|4306.98|4307.13|4306.73|4308|4307.6|4306.38|4305.98|605
1646420550000|2022-03-04 19:02:30|4306.88|4306.48|4307.13|4306.73|4307.88|4307.48|4306.88|4306.48|336
1646420560000|2022-03-04 19:02:40|4306.88|4306.48|4307.88|4307.48|4307.88|4307.48|4306.63|4306.23|342
1646420570000|2022-03-04 19:02:50|4307.63|4307.23|4307.13|4306.73|4308.38|4307.98|4307.13|4306.73|483
1646420580000|2022-03-04 19:03:00|4306.63|4306.23|4306.13|4305.73|4306.88|4306.48|4305.63|4305.23|366
1646420590000|2022-03-04 19:03:10|4305.38|4304.98|4304.63|4304.23|4305.38|4304.98|4303.88|4303.48|860
1646420600000|2022-03-04 19:03:20|4304.38|4303.98|4303.88|4303.48|4304.88|4304.48|4303.38|4302.98|683
1646420610000|2022-03-04 19:03:30|4304|4303.6|4306.88|4306.48|4307.13|4306.73|4303.88|4303.48|704
1646420620000|2022-03-04 19:03:40|4306.38|4305.98|4305.88|4305.48|4307|4306.6|4305.88|4305.48|312
1646420630000|2022-03-04 19:03:50|4305.63|4305.23|4306.38|4305.98|4306.88|4306.48|4305.63|4305.23|217
1646420640000|2022-03-04 19:04:00|4306.25|4305.85|4308.5|4308.1|4308.5|4308.1|4306.13|4305.73|592
1646420650000|2022-03-04 19:04:10|4308.63|4308.23|4309.13|4308.73|4310.13|4309.73|4308.63|4308.23|735
1646420660000|2022-03-04 19:04:20|4308.88|4308.48|4309.38|4308.98|4309.63|4309.23|4308.63|4308.23|382
1646420670000|2022-03-04 19:04:30|4309.63|4309.23|4309.63|4309.23|4309.75|4309.35|4308.88|4308.48|332
1646420680000|2022-03-04 19:04:40|4309.38|4308.98|4309.88|4309.48|4309.88|4309.48|4308.88|4308.48|264
1646420690000|2022-03-04 19:04:50|4309.63|4309.23|4308.88|4308.48|4310.38|4309.98|4308.5|4308.1|416
1646420700000|2022-03-04 19:05:00|4309.13|4308.73|4309.38|4308.98|4310.38|4309.98|4308.88|4308.48|369
1646420710000|2022-03-04 19:05:10|4309.88|4309.48|4311.38|4310.98|4311.38|4310.98|4309.88|4309.48|588
1646420720000|2022-03-04 19:05:20|4311.13|4310.73|4311.38|4310.98|4311.38|4310.98|4310.88|4310.48|310
1646420730000|2022-03-04 19:05:30|4311.13|4310.73|4311.13|4310.73|4311.63|4311.23|4310.88|4310.48|295
1646420740000|2022-03-04 19:05:40|4311|4310.6|4310.75|4310.35|4311.38|4310.98|4310.63|4310.23|235
1646420750000|2022-03-04 19:05:50|4310.63|4310.23|4309.75|4309.35|4311|4310.6|4308.63|4308.23|392
1646420760000|2022-03-04 19:06:00|4309.88|4309.48|4310.13|4309.73|4310.88|4310.48|4308.88|4308.48|396
1646420770000|2022-03-04 19:06:10|4310.38|4309.98|4310.38|4309.98|4311.63|4311.23|4310.25|4309.85|406
1646420780000|2022-03-04 19:06:20|4310.5|4310.1|4309.63|4309.23|4310.63|4310.23|4309.63|4309.23|292
1646420790000|2022-03-04 19:06:30|4309.88|4309.48|4309.88|4309.48|4310.63|4310.23|4309.38|4308.98|151
1646420800000|2022-03-04 19:06:40|4310.13|4309.73|4310.38|4309.98|4310.63|4310.23|4309.5|4309.1|188
1646420810000|2022-03-04 19:06:50|4310.25|4309.85|4311.38|4310.98|4311.38|4310.98|4310.13|4309.73|271
1646420820000|2022-03-04 19:07:00|4311.13|4310.73|4310.25|4309.85|4311.13|4310.73|4309.75|4309.35|495
1646420830000|2022-03-04 19:07:10|4310.13|4309.73|4310.63|4310.23|4311.13|4310.73|4310.13|4309.73|149
1646420840000|2022-03-04 19:07:20|4310.38|4309.98|4310.38|4309.98|4310.63|4310.23|4310.13|4309.73|215
1646420850000|2022-03-04 19:07:30|4310.63|4310.23|4310.88|4310.48|4311.13|4310.73|4310.38|4309.98|273
1646420860000|2022-03-04 19:07:40|4310.63|4310.23|4309.63|4309.23|4311.63|4311.23|4309.38|4308.98|426
1646420870000|2022-03-04 19:07:50|4309.38|4308.98|4308.5|4308.1|4309.38|4308.98|4308.5|4308.1|383
1646420880000|2022-03-04 19:08:00|4308.63|4308.23|4307.63|4307.23|4309.13|4308.73|4307.13|4306.73|330
1646420890000|2022-03-04 19:08:10|4307.38|4306.98|4307.88|4307.48|4308.13|4307.73|4307.13|4306.73|183
1646420900000|2022-03-04 19:08:20|4308.13|4307.73|4308.63|4308.23|4308.63|4308.23|4308|4307.6|110
1646420910000|2022-03-04 19:08:30|4308.38|4307.98|4308.88|4308.48|4309.13|4308.73|4308.13|4307.73|834
1646420920000|2022-03-04 19:08:40|4308.63|4308.23|4308.88|4308.48|4309.63|4309.23|4308.63|4308.23|477
1646420930000|2022-03-04 19:08:50|4309|4308.6|4309.13|4308.73|4309.63|4309.23|4308.88|4308.48|132
1646420940000|2022-03-04 19:09:00|4308.38|4307.98|4308.13|4307.73|4308.63|4308.23|4307.63|4307.23|407
1646420950000|2022-03-04 19:09:10|4308.63|4308.23|4309.63|4309.23|4309.88|4309.48|4308.38|4307.98|251
1646420960000|2022-03-04 19:09:20|4310.88|4310.48|4311.13|4310.73|4311.38|4310.98|4310.38|4309.98|1122
1646420970000|2022-03-04 19:09:30|4310.88|4310.48|4311.38|4310.98|4312.13|4311.73|4309.63|4309.23|1867
1646420980000|2022-03-04 19:09:40|4311.13|4310.73|4311.5|4311.1|4312.13|4311.73|4311.13|4310.73|492
1646420990000|2022-03-04 19:09:50|4311.25|4310.85|4310.38|4309.98|4311.38|4310.98|4309.88|4309.48|409
1646421000000|2022-03-04 19:10:00|4310.25|4309.85|4308.63|4308.23|4310.75|4310.35|4308.38|4307.98|501
1646421010000|2022-03-04 19:10:10|4308.5|4308.1|4307.13|4306.73|4308.63|4308.23|4307.13|4306.73|313
1646421020000|2022-03-04 19:10:20|4306.88|4306.48|4306.38|4305.98|4306.88|4306.48|4305.88|4305.48|634
1646421030000|2022-03-04 19:10:30|4306.63|4306.23|4305.38|4304.98|4306.63|4306.23|4305.13|4304.73|691
1646421040000|2022-03-04 19:10:40|4305.63|4305.23|4306.13|4305.73|4306.38|4305.98|4305.63|4305.23|529
1646421050000|2022-03-04 19:10:50|4306|4305.6|4306.13|4305.73|4306.63|4306.23|4305.88|4305.48|287
1646421060000|2022-03-04 19:11:00|4305.88|4305.48|4305.13|4304.73|4306.38|4305.98|4305.13|4304.73|240
1646421070000|2022-03-04 19:11:10|4304.88|4304.48|4305.63|4305.23|4306.13|4305.73|4304.63|4304.23|304
1646421080000|2022-03-04 19:11:20|4305.88|4305.48|4308.88|4308.48|4308.88|4308.48|4305.88|4305.48|931
1646421090000|2022-03-04 19:11:30|4308.75|4308.35|4308.13|4307.73|4309.13|4308.73|4308.13|4307.73|263
1646421100000|2022-03-04 19:11:40|4307.88|4307.48|4306.88|4306.48|4308.13|4307.73|4306.63|4306.23|656
1646421110000|2022-03-04 19:11:50|4306.38|4305.98|4307.38|4306.98|4307.63|4307.23|4306.38|4305.98|286
1646421120000|2022-03-04 19:12:00|4307.5|4307.1|4308.25|4307.85|4308.88|4308.48|4307.5|4307.1|250
1646421130000|2022-03-04 19:12:10|4308.13|4307.73|4308.13|4307.73|4308.38|4307.98|4307.88|4307.48|163
1646421140000|2022-03-04 19:12:20|4307.88|4307.48|4308.38|4307.98|4308.88|4308.48|4307.63|4307.23|251
1646421150000|2022-03-04 19:12:30|4308.63|4308.23|4308.88|4308.48|4309.63|4309.23|4308.63|4308.23|143
1646421160000|2022-03-04 19:12:40|4308.63|4308.23|4308.13|4307.73|4309.13|4308.73|4308.13|4307.73|133
1646421170000|2022-03-04 19:12:50|4308.38|4307.98|4307.88|4307.48|4308.5|4308.1|4307.63|4307.23|133
1646421180000|2022-03-04 19:13:00|4307.38|4306.98|4306.88|4306.48|4307.38|4306.98|4306.13|4305.73|272
1646421190000|2022-03-04 19:13:10|4306.63|4306.23|4306.63|4306.23|4306.88|4306.48|4306.13|4305.73|181
1646421200000|2022-03-04 19:13:20|4306.75|4306.35|4307.63|4307.23|4307.63|4307.23|4306.63|4306.23|96
1646421210000|2022-03-04 19:13:30|4307.5|4307.1|4306.88|4306.48|4307.63|4307.23|4306.63|4306.23|110
1646421220000|2022-03-04 19:13:40|4307.13|4306.73|4306.88|4306.48|4307.13|4306.73|4306.88|4306.48|67
1646421230000|2022-03-04 19:13:50|4306.63|4306.23|4306.88|4306.48|4306.88|4306.48|4306.38|4305.98|121
1646421240000|2022-03-04 19:14:00|4306.75|4306.35|4306.63|4306.23|4306.88|4306.48|4306|4305.6|113
1646421250000|2022-03-04 19:14:10|4306.88|4306.48|4305.88|4305.48|4306.88|4306.48|4305.63|4305.23|262
1646421260000|2022-03-04 19:14:20|4305.75|4305.35|4306.13|4305.73|4306.88|4306.48|4305.63|4305.23|159
1646421270000|2022-03-04 19:14:30|4306|4305.6|4306.5|4306.1|4306.88|4306.48|4305.88|4305.48|130
1646421280000|2022-03-04 19:14:40|4306.38|4305.98|4305.63|4305.23|4306.38|4305.98|4305.63|4305.23|139
1646421290000|2022-03-04 19:14:50|4305.75|4305.35|4306.25|4305.85|4306.38|4305.98|4305.38|4304.98|251
1646421300000|2022-03-04 19:15:00|4307.38|4306.98|4306.38|4305.98|4307.63|4307.23|4306.13|4305.73|264
1646421310000|2022-03-04 19:15:10|4305.88|4305.48|4307.13|4306.73|4307.38|4306.98|4305.88|4305.48|175
1646421320000|2022-03-04 19:15:20|4306.88|4306.48|4305.88|4305.48|4307.38|4306.98|4305.63|4305.23|447
1646421330000|2022-03-04 19:15:30|4305.75|4305.35|4303.63|4303.23|4305.75|4305.35|4303.63|4303.23|572
1646421340000|2022-03-04 19:15:40|4303.13|4302.73|4303.63|4303.23|4303.63|4303.23|4302.88|4302.48|850
1646421350000|2022-03-04 19:15:50|4303.38|4302.98|4304.13|4303.73|4304.13|4303.73|4302.88|4302.48|249
1646421360000|2022-03-04 19:16:00|4304.63|4304.23|4305.38|4304.98|4305.63|4305.23|4304.5|4304.1|379
1646421370000|2022-03-04 19:16:10|4305.5|4305.1|4305.38|4304.98|4306|4305.6|4304.88|4304.48|451
1646421380000|2022-03-04 19:16:20|4305.5|4305.1|4304|4303.6|4305.5|4305.1|4303.88|4303.48|232
1646421390000|2022-03-04 19:16:30|4304.13|4303.73|4304.38|4303.98|4304.63|4304.23|4303.88|4303.48|168
1646421400000|2022-03-04 19:16:40|4303.88|4303.48|4304.88|4304.48|4305|4304.6|4303.88|4303.48|173
1646421410000|2022-03-04 19:16:50|4304.75|4304.35|4306|4305.6|4306.13|4305.73|4304.63|4304.23|334
1646421420000|2022-03-04 19:17:00|4305.88|4305.48|4305.63|4305.23|4306.38|4305.98|4305.13|4304.73|217
1646421430000|2022-03-04 19:17:10|4305.88|4305.48|4305.63|4305.23|4305.88|4305.48|4305.13|4304.73|249
1646421440000|2022-03-04 19:17:20|4305.88|4305.48|4305.13|4304.73|4306.63|4306.23|4305.13|4304.73|570
1646421450000|2022-03-04 19:17:30|4305.38|4304.98|4305.25|4304.85|4305.63|4305.23|4305.13|4304.73|95
1646421460000|2022-03-04 19:17:40|4305.13|4304.73|4305.13|4304.73|4305.63|4305.23|4305.13|4304.73|416
1646421470000|2022-03-04 19:17:50|4305.63|4305.23|4303.88|4303.48|4305.63|4305.23|4303.38|4302.98|512
1646421480000|2022-03-04 19:18:00|4304.13|4303.73|4305.38|4304.98|4305.38|4304.98|4304.13|4303.73|168
1646421490000|2022-03-04 19:18:10|4305.63|4305.23|4307.63|4307.23|4307.88|4307.48|4305.38|4304.98|520
1646421500000|2022-03-04 19:18:20|4307.38|4306.98|4306.63|4306.23|4307.63|4307.23|4306.38|4305.98|384
1646421510000|2022-03-04 19:18:30|4306.88|4306.48|4307.38|4306.98|4307.63|4307.23|4306.63|4306.23|174
1646421520000|2022-03-04 19:18:40|4307.25|4306.85|4308.38|4307.98|4308.38|4307.98|4307.25|4306.85|423
1646421530000|2022-03-04 19:18:50|4308.63|4308.23|4308.13|4307.73|4308.63|4308.23|4307.63|4307.23|230
1646421540000|2022-03-04 19:19:00|4307.88|4307.48|4307.63|4307.23|4308|4307.6|4307.38|4306.98|214
1646421550000|2022-03-04 19:19:10|4307.5|4307.1|4307.13|4306.73|4307.5|4307.1|4307.13|4306.73|55
1646421560000|2022-03-04 19:19:20|4306.88|4306.48|4307.13|4306.73|4307.13|4306.73|4306.88|4306.48|161
1646421570000|2022-03-04 19:19:30|4307.25|4306.85|4308.13|4307.73|4308.38|4307.98|4307.13|4306.73|282
1646421580000|2022-03-04 19:19:40|4308|4307.6|4307.38|4306.98|4309.25|4308.85|4307.38|4306.98|800
1646421590000|2022-03-04 19:19:50|4307.5|4307.1|4307.63|4307.23|4307.88|4307.48|4307.25|4306.85|337
1646421600000|2022-03-04 19:20:00|4308.63|4308.23|4307.13|4306.73|4308.63|4308.23|4307.13|4306.73|288
1646421610000|2022-03-04 19:20:10|4307.38|4306.98|4307.63|4307.23|4308.13|4307.73|4307.13|4306.73|232
1646421620000|2022-03-04 19:20:20|4307.38|4306.98|4308.13|4307.73|4308.13|4307.73|4307.13|4306.73|247
1646421630000|2022-03-04 19:20:30|4308.25|4307.85|4308.88|4308.48|4309.38|4308.98|4308.25|4307.85|232
1646421640000|2022-03-04 19:20:40|4309.13|4308.73|4311.38|4310.98|4311.63|4311.23|4309.13|4308.73|635
1646421650000|2022-03-04 19:20:50|4311.13|4310.73|4311.38|4310.98|4311.63|4311.23|4310.63|4310.23|623
1646421660000|2022-03-04 19:21:00|4311.25|4310.85|4311.13|4310.73|4311.38|4310.98|4310.63|4310.23|450
1646421670000|2022-03-04 19:21:10|4311|4310.6|4311.38|4310.98|4311.88|4311.48|4310.38|4309.98|311
1646421680000|2022-03-04 19:21:20|4311.75|4311.35|4312.88|4312.48|4312.88|4312.48|4311.63|4311.23|343
1646421690000|2022-03-04 19:21:30|4313.88|4313.48|4314.88|4314.48|4316.25|4315.85|4313.88|4313.48|1377
1646421700000|2022-03-04 19:21:40|4314.75|4314.35|4314.13|4313.73|4314.88|4314.48|4313.88|4313.48|401
1646421710000|2022-03-04 19:21:50|4314|4313.6|4314.13|4313.73|4314.63|4314.23|4313.38|4312.98|671
1646421720000|2022-03-04 19:22:00|4314.38|4313.98|4313.38|4312.98|4314.88|4314.48|4313.13|4312.73|787
1646421730000|2022-03-04 19:22:10|4312.88|4312.48|4314.38|4313.98|4314.38|4313.98|4312.88|4312.48|728
1646421740000|2022-03-04 19:22:20|4314.13|4313.73|4314.88|4314.48|4314.88|4314.48|4314.13|4313.73|807
1646421750000|2022-03-04 19:22:30|4314.38|4313.98|4314.13|4313.73|4314.88|4314.48|4314.13|4313.73|278
1646421760000|2022-03-04 19:22:40|4314.38|4313.98|4314.13|4313.73|4314.38|4313.98|4314.13|4313.73|521
1646421770000|2022-03-04 19:22:50|4313.13|4312.73|4311.88|4311.48|4313.13|4312.73|4311.88|4311.48|815
1646421780000|2022-03-04 19:23:00|4311.38|4310.98|4312.38|4311.98|4312.63|4312.23|4311.38|4310.98|562
1646421790000|2022-03-04 19:23:10|4312.13|4311.73|4311.88|4311.48|4312.63|4312.23|4311.88|4311.48|345
1646421800000|2022-03-04 19:23:20|4312|4311.6|4313.63|4313.23|4314.13|4313.73|4311.88|4311.48|375
1646421810000|2022-03-04 19:23:30|4313.75|4313.35|4314.88|4314.48|4315.13|4314.73|4313.63|4313.23|354
1646421820000|2022-03-04 19:23:40|4315.13|4314.73|4316.88|4316.48|4318.13|4317.73|4314.38|4313.98|2437
1646421830000|2022-03-04 19:23:50|4316.63|4316.23|4320.38|4319.98|4321.13|4320.73|4316.38|4315.98|1446
1646421840000|2022-03-04 19:24:00|4319.88|4319.48|4320.13|4319.73|4320.88|4320.48|4319.13|4318.73|987
1646421850000|2022-03-04 19:24:10|4320.38|4319.98|4320.63|4320.23|4321.13|4320.73|4319.88|4319.48|422
1646421860000|2022-03-04 19:24:20|4320.25|4319.85|4320.13|4319.73|4320.88|4320.48|4319.88|4319.48|437
1646421870000|2022-03-04 19:24:30|4319.88|4319.48|4320.13|4319.73|4320.63|4320.23|4319.88|4319.48|295
1646421880000|2022-03-04 19:24:40|4320.38|4319.98|4319.88|4319.48|4320.63|4320.23|4319.88|4319.48|284
1646421890000|2022-03-04 19:24:50|4320.13|4319.73|4319.63|4319.23|4320.13|4319.73|4319.38|4318.98|389
1646421900000|2022-03-04 19:25:00|4319.38|4318.98|4320.38|4319.98|4320.63|4320.23|4319.13|4318.73|303
1646421910000|2022-03-04 19:25:10|4320.25|4319.85|4319.88|4319.48|4320.38|4319.98|4319.38|4318.98|373
1646421920000|2022-03-04 19:25:20|4319.63|4319.23|4319.88|4319.48|4320.38|4319.98|4319.38|4318.98|95
1646421930000|2022-03-04 19:25:30|4319.63|4319.23|4319.88|4319.48|4320.13|4319.73|4319.63|4319.23|195
1646421940000|2022-03-04 19:25:40|4319.63|4319.23|4324.63|4324.23|4324.63|4324.23|4319.63|4319.23|2952
1646421950000|2022-03-04 19:25:50|4324.5|4324.1|4323.63|4323.23|4324.5|4324.1|4322.63|4322.23|584
1646421960000|2022-03-04 19:26:00|4323.38|4322.98|4323.38|4322.98|4324.13|4323.73|4323.13|4322.73|454
1646421970000|2022-03-04 19:26:10|4323.25|4322.85|4322.38|4321.98|4323.63|4323.23|4321.88|4321.48|465
1646421980000|2022-03-04 19:26:20|4322.88|4322.48|4322.88|4322.48|4323.25|4322.85|4322.63|4322.23|280
1646421990000|2022-03-04 19:26:30|4322.63|4322.23|4321.63|4321.23|4322.75|4322.35|4321.63|4321.23|283
1646422000000|2022-03-04 19:26:40|4321.88|4321.48|4321.13|4320.73|4321.88|4321.48|4320.88|4320.48|231
1646422010000|2022-03-04 19:26:50|4321.38|4320.98|4319.63|4319.23|4321.38|4320.98|4319.63|4319.23|565
1646422020000|2022-03-04 19:27:00|4319.38|4318.98|4317.13|4316.73|4319.38|4318.98|4316.25|4315.85|1532
1646422030000|2022-03-04 19:27:10|4317.25|4316.85|4318.38|4317.98|4319.13|4318.73|4317.25|4316.85|548
1646422040000|2022-03-04 19:27:20|4318.13|4317.73|4318.38|4317.98|4318.63|4318.23|4318.13|4317.73|502
1646422050000|2022-03-04 19:27:30|4318.63|4318.23|4318.13|4317.73|4318.63|4318.23|4318.13|4317.73|225
1646422060000|2022-03-04 19:27:40|4316.88|4316.48|4317.38|4316.98|4317.88|4317.48|4316.88|4316.48|798
1646422070000|2022-03-04 19:27:50|4317.13|4316.73|4318.13|4317.73|4318.13|4317.73|4317.13|4316.73|203
1646422080000|2022-03-04 19:28:00|4317.88|4317.48|4318.38|4317.98|4318.63|4318.23|4317.88|4317.48|336
1646422090000|2022-03-04 19:28:10|4318.13|4317.73|4318.13|4317.73|4318.63|4318.23|4317.63|4317.23|171
1646422100000|2022-03-04 19:28:20|4318.38|4317.98|4317.63|4317.23|4318.63|4318.23|4317.63|4317.23|207
1646422110000|2022-03-04 19:28:30|4317.38|4316.98|4316.38|4315.98|4317.38|4316.98|4316.13|4315.73|326
1646422120000|2022-03-04 19:28:40|4316.63|4316.23|4317.25|4316.85|4317.88|4317.48|4316.38|4315.98|215
1646422130000|2022-03-04 19:28:50|4317.38|4316.98|4317.38|4316.98|4317.5|4317.1|4317.13|4316.73|85
1646422140000|2022-03-04 19:29:00|4317.25|4316.85|4316.38|4315.98|4317.25|4316.85|4316.13|4315.73|202
1646422150000|2022-03-04 19:29:10|4315.88|4315.48|4314.38|4313.98|4315.88|4315.48|4314.38|4313.98|750
1646422160000|2022-03-04 19:29:20|4314.13|4313.73|4315.88|4315.48|4316.13|4315.73|4314.13|4313.73|521
1646422170000|2022-03-04 19:29:30|4316|4315.6|4316.5|4316.1|4316.75|4316.35|4316|4315.6|208
1646422180000|2022-03-04 19:29:40|4316.25|4315.85|4317.63|4317.23|4317.63|4317.23|4316.25|4315.85|183
1646422190000|2022-03-04 19:29:50|4317.38|4316.98|4318.13|4317.73|4318.63|4318.23|4317.38|4316.98|298
1646422200000|2022-03-04 19:30:00|4318|4317.6|4315.75|4315.35|4318.25|4317.85|4315.13|4314.73|682
1646422210000|2022-03-04 19:30:10|4315.88|4315.48|4316.38|4315.98|4316.38|4315.98|4315.63|4315.23|194
1646422220000|2022-03-04 19:30:20|4315.88|4315.48|4315.38|4314.98|4316.25|4315.85|4315.38|4314.98|199
1646422230000|2022-03-04 19:30:30|4315.5|4315.1|4316.38|4315.98|4316.38|4315.98|4314.88|4314.48|259
1646422240000|2022-03-04 19:30:40|4316.5|4316.1|4318.63|4318.23|4319.38|4318.98|4316.5|4316.1|1913
1646422250000|2022-03-04 19:30:50|4318.75|4318.35|4318.63|4318.23|4319.5|4319.1|4318.13|4317.73|817
1646422260000|2022-03-04 19:31:00|4318.38|4317.98|4319.63|4319.23|4319.88|4319.48|4318.13|4317.73|304
1646422270000|2022-03-04 19:31:10|4319.75|4319.35|4321.63|4321.23|4322.38|4321.98|4319.75|4319.35|506
1646422280000|2022-03-04 19:31:20|4321.38|4320.98|4322.13|4321.73|4322.38|4321.98|4321.13|4320.73|245
1646422290000|2022-03-04 19:31:30|4322.25|4321.85|4321.38|4320.98|4322.38|4321.98|4321.25|4320.85|300
1646422300000|2022-03-04 19:31:40|4321.13|4320.73|4321.63|4321.23|4322.13|4321.73|4320.88|4320.48|158
1646422310000|2022-03-04 19:31:50|4321.38|4320.98|4321.63|4321.23|4321.63|4321.23|4320.88|4320.48|187
1646422320000|2022-03-04 19:32:00|4321.13|4320.73|4320.88|4320.48|4321.38|4320.98|4320.5|4320.1|245
1646422330000|2022-03-04 19:32:10|4320.75|4320.35|4321.13|4320.73|4321.38|4320.98|4320|4319.6|182
1646422340000|2022-03-04 19:32:20|4321|4320.6|4321|4320.6|4321.38|4320.98|4320.63|4320.23|133
1646422350000|2022-03-04 19:32:30|4321.13|4320.73|4319.63|4319.23|4321.13|4320.73|4319.63|4319.23|161
1646422360000|2022-03-04 19:32:40|4319.5|4319.1|4319.88|4319.48|4320.13|4319.73|4318.88|4318.48|273
1646422370000|2022-03-04 19:32:50|4319.63|4319.23|4320.5|4320.1|4320.88|4320.48|4319.38|4318.98|257
1646422380000|2022-03-04 19:33:00|4320.63|4320.23|4320.13|4319.73|4321.88|4321.48|4320.13|4319.73|216
1646422390000|2022-03-04 19:33:10|4319.88|4319.48|4320.88|4320.48|4320.88|4320.48|4319.88|4319.48|121
1646422400000|2022-03-04 19:33:20|4320.63|4320.23|4320.63|4320.23|4320.75|4320.35|4320.13|4319.73|122
1646422410000|2022-03-04 19:33:30|4320.38|4319.98|4320.63|4320.23|4320.88|4320.48|4320.13|4319.73|199
1646422420000|2022-03-04 19:33:40|4320.5|4320.1|4320.38|4319.98|4320.88|4320.48|4320|4319.6|109
1646422430000|2022-03-04 19:33:50|4320.25|4319.85|4320.13|4319.73|4320.25|4319.85|4319.13|4318.73|200
1646422440000|2022-03-04 19:34:00|4319.88|4319.48|4320.13|4319.73|4320.63|4320.23|4319.38|4318.98|587
1646422450000|2022-03-04 19:34:10|4319.88|4319.48|4320.38|4319.98|4320.38|4319.98|4319.63|4319.23|345
1646422460000|2022-03-04 19:34:20|4320.88|4320.48|4320.88|4320.48|4321.38|4320.98|4320.38|4319.98|231
1646422470000|2022-03-04 19:34:30|4320.63|4320.23|4320.38|4319.98|4321.13|4320.73|4320.38|4319.98|153
1646422480000|2022-03-04 19:34:40|4320.5|4320.1|4320.13|4319.73|4320.88|4320.48|4319.88|4319.48|209
1646422490000|2022-03-04 19:34:50|4319.88|4319.48|4319.88|4319.48|4320.38|4319.98|4319.75|4319.35|628
1646422500000|2022-03-04 19:35:00|4320.13|4319.73|4321.38|4320.98|4322.13|4321.73|4320|4319.6|925
1646422510000|2022-03-04 19:35:10|4321.63|4321.23|4319.63|4319.23|4321.88|4321.48|4319.38|4318.98|836
1646422520000|2022-03-04 19:35:20|4319.38|4318.98|4319.75|4319.35|4319.88|4319.48|4319.38|4318.98|122
1646422530000|2022-03-04 19:35:30|4319.63|4319.23|4318.13|4317.73|4319.63|4319.23|4317.88|4317.48|287
1646422540000|2022-03-04 19:35:40|4318.38|4317.98|4317.13|4316.73|4318.63|4318.23|4316.88|4316.48|364
1646422550000|2022-03-04 19:35:50|4317|4316.6|4316.38|4315.98|4317.13|4316.73|4316.38|4315.98|335
1646422560000|2022-03-04 19:36:00|4316.25|4315.85|4315.88|4315.48|4316.63|4316.23|4315.13|4314.73|564
1646422570000|2022-03-04 19:36:10|4315.38|4314.98|4315.13|4314.73|4316.38|4315.98|4314.38|4313.98|356
1646422580000|2022-03-04 19:36:20|4315.25|4314.85|4315.13|4314.73|4315.63|4315.23|4314.88|4314.48|179
1646422590000|2022-03-04 19:36:30|4314.88|4314.48|4315.63|4315.23|4315.88|4315.48|4314.63|4314.23|397
1646422600000|2022-03-04 19:36:40|4315.5|4315.1|4317.88|4317.48|4317.88|4317.48|4315.5|4315.1|429
1646422610000|2022-03-04 19:36:50|4317.75|4317.35|4316.75|4316.35|4317.75|4317.35|4316.5|4316.1|216
1646422620000|2022-03-04 19:37:00|4316.63|4316.23|4317.5|4317.1|4317.5|4317.1|4316.38|4315.98|162
1646422630000|2022-03-04 19:37:10|4317.38|4316.98|4317.38|4316.98|4317.88|4317.48|4316.88|4316.48|148
1646422640000|2022-03-04 19:37:20|4317.5|4317.1|4315.88|4315.48|4317.5|4317.1|4315.88|4315.48|198
1646422650000|2022-03-04 19:37:30|4316|4315.6|4315.88|4315.48|4316.63|4316.23|4315.88|4315.48|89
1646422660000|2022-03-04 19:37:40|4316|4315.6|4315.88|4315.48|4316.38|4315.98|4315.38|4314.98|126
1646422670000|2022-03-04 19:37:50|4316.13|4315.73|4316.75|4316.35|4316.88|4316.48|4315.63|4315.23|103
1646422680000|2022-03-04 19:38:00|4316.88|4316.48|4317.13|4316.73|4318.25|4317.85|4316.88|4316.48|152
1646422690000|2022-03-04 19:38:10|4316.88|4316.48|4317.38|4316.98|4317.88|4317.48|4316.75|4316.35|114
1646422700000|2022-03-04 19:38:20|4317.13|4316.73|4317.13|4316.73|4317.38|4316.98|4316.88|4316.48|85
1646422710000|2022-03-04 19:38:30|4317.38|4316.98|4317.38|4316.98|4318.38|4317.98|4317.38|4316.98|260
1646422720000|2022-03-04 19:38:40|4317.63|4317.23|4317.88|4317.48|4318.25|4317.85|4317.63|4317.23|156
1646422730000|2022-03-04 19:38:50|4318.13|4317.73|4317.88|4317.48|4318.13|4317.73|4317.88|4317.48|70
1646422740000|2022-03-04 19:39:00|4318.13|4317.73|4317.88|4317.48|4318.13|4317.73|4317.38|4316.98|135
1646422750000|2022-03-04 19:39:10|4317.63|4317.23|4317.38|4316.98|4317.63|4317.23|4317.13|4316.73|72
1646422760000|2022-03-04 19:39:20|4317.25|4316.85|4319.13|4318.73|4319.38|4318.98|4317|4316.6|266
1646422770000|2022-03-04 19:39:30|4319.38|4318.98|4318.38|4317.98|4319.63|4319.23|4318.13|4317.73|153
1646422780000|2022-03-04 19:39:40|4318.13|4317.73|4318|4317.6|4318.5|4318.1|4317.88|4317.48|238
1646422790000|2022-03-04 19:39:50|4317.88|4317.48|4318.63|4318.23|4318.63|4318.23|4317.88|4317.48|56
1646422800000|2022-03-04 19:40:00|4318.13|4317.73|4316.38|4315.98|4318.88|4318.48|4316.13|4315.73|343
1646422810000|2022-03-04 19:40:10|4316.13|4315.73|4315.63|4315.23|4316.63|4316.23|4315.63|4315.23|276
1646422820000|2022-03-04 19:40:20|4315.38|4314.98|4316.13|4315.73|4316.88|4316.48|4315.38|4314.98|307
1646422830000|2022-03-04 19:40:30|4315.88|4315.48|4313.88|4313.48|4315.88|4315.48|4313.63|4313.23|323
1646422840000|2022-03-04 19:40:40|4314.13|4313.73|4314.38|4313.98|4314.63|4314.23|4313.88|4313.48|256
1646422850000|2022-03-04 19:40:50|4314.63|4314.23|4314.13|4313.73|4314.63|4314.23|4314.13|4313.73|168
1646422860000|2022-03-04 19:41:00|4314.63|4314.23|4314.38|4313.98|4315.63|4315.23|4314.38|4313.98|247
1646422870000|2022-03-04 19:41:10|4314.63|4314.23|4314.88|4314.48|4314.88|4314.48|4313.88|4313.48|340
1646422880000|2022-03-04 19:41:20|4315|4314.6|4315.13|4314.73|4315.13|4314.73|4314.38|4313.98|214
1646422890000|2022-03-04 19:41:30|4315|4314.6|4317.13|4316.73|4317.25|4316.85|4314.88|4314.48|223
1646422900000|2022-03-04 19:41:40|4316.75|4316.35|4315.13|4314.73|4316.88|4316.48|4314.88|4314.48|163
1646422910000|2022-03-04 19:41:50|4315|4314.6|4315.63|4315.23|4315.63|4315.23|4314.88|4314.48|223
1646422920000|2022-03-04 19:42:00|4315.88|4315.48|4316.63|4316.23|4316.75|4316.35|4315.88|4315.48|169
1646422930000|2022-03-04 19:42:10|4316.75|4316.35|4315.88|4315.48|4316.88|4316.48|4315.13|4314.73|173
1646422940000|2022-03-04 19:42:20|4315.63|4315.23|4313.38|4312.98|4315.63|4315.23|4313.13|4312.73|528
1646422950000|2022-03-04 19:42:30|4314.13|4313.73|4313.88|4313.48|4314.25|4313.85|4313.38|4312.98|171
1646422960000|2022-03-04 19:42:40|4313.63|4313.23|4310.38|4309.98|4313.63|4313.23|4310.38|4309.98|761
1646422970000|2022-03-04 19:42:50|4310.63|4310.23|4310.38|4309.98|4310.88|4310.48|4309.88|4309.48|591
1646422980000|2022-03-04 19:43:00|4310.63|4310.23|4310.38|4309.98|4311.38|4310.98|4310.38|4309.98|357
1646422990000|2022-03-04 19:43:10|4310.25|4309.85|4310|4309.6|4310.88|4310.48|4309.88|4309.48|178
1646423000000|2022-03-04 19:43:20|4309.88|4309.48|4308.88|4308.48|4309.88|4309.48|4308.88|4308.48|272
1646423010000|2022-03-04 19:43:30|4308.38|4307.98|4309.88|4309.48|4310.13|4309.73|4308.38|4307.98|415
1646423020000|2022-03-04 19:43:40|4310.13|4309.73|4310.13|4309.73|4310.63|4310.23|4309.88|4309.48|199
1646423030000|2022-03-04 19:43:50|4309.38|4308.98|4310.5|4310.1|4310.63|4310.23|4309.13|4308.73|215
1646423040000|2022-03-04 19:44:00|4310.63|4310.23|4309.38|4308.98|4310.63|4310.23|4309.38|4308.98|212
1646423050000|2022-03-04 19:44:10|4309.13|4308.73|4308.88|4308.48|4309.38|4308.98|4308.63|4308.23|351
1646423060000|2022-03-04 19:44:20|4309.13|4308.73|4309.13|4308.73|4309.88|4309.48|4309.13|4308.73|172
1646423070000|2022-03-04 19:44:30|4308.88|4308.48|4309.13|4308.73|4309.13|4308.73|4308.38|4307.98|332
1646423080000|2022-03-04 19:44:40|4309|4308.6|4309.38|4308.98|4309.38|4308.98|4308.88|4308.48|241
1646423090000|2022-03-04 19:44:50|4309.25|4308.85|4309.5|4309.1|4309.63|4309.23|4308.63|4308.23|266
1646423100000|2022-03-04 19:45:00|4309.63|4309.23|4307.88|4307.48|4309.63|4309.23|4307.13|4306.73|610
1646423110000|2022-03-04 19:45:10|4307.63|4307.23|4307.63|4307.23|4307.75|4307.35|4306.88|4306.48|366
1646423120000|2022-03-04 19:45:20|4307.75|4307.35|4310.75|4310.35|4311.13|4310.73|4307.75|4307.35|548
1646423130000|2022-03-04 19:45:30|4310.63|4310.23|4309.38|4308.98|4311.13|4310.73|4309.38|4308.98|352
1646423140000|2022-03-04 19:45:40|4309.63|4309.23|4310|4309.6|4310.63|4310.23|4309.63|4309.23|372
1646423150000|2022-03-04 19:45:50|4309.88|4309.48|4309.88|4309.48|4310.63|4310.23|4309.63|4309.23|199
1646423160000|2022-03-04 19:46:00|4309.75|4309.35|4309.63|4309.23|4310.38|4309.98|4309.38|4308.98|208
1646423170000|2022-03-04 19:46:10|4309.88|4309.48|4308.88|4308.48|4309.88|4309.48|4308.38|4307.98|262
1646423180000|2022-03-04 19:46:20|4308.63|4308.23|4308.88|4308.48|4309.13|4308.73|4308.13|4307.73|207
1646423190000|2022-03-04 19:46:30|4309.13|4308.73|4308.38|4307.98|4309.63|4309.23|4308.13|4307.73|210
1646423200000|2022-03-04 19:46:40|4308.25|4307.85|4308.13|4307.73|4308.38|4307.98|4307.5|4307.1|349
1646423210000|2022-03-04 19:46:50|4308|4307.6|4307.88|4307.48|4308.13|4307.73|4307.13|4306.73|339
1646423220000|2022-03-04 19:47:00|4307.63|4307.23|4307.13|4306.73|4307.88|4307.48|4307.13|4306.73|365
1646423230000|2022-03-04 19:47:10|4307.25|4306.85|4306.38|4305.98|4307.63|4307.23|4305.88|4305.48|681
1646423240000|2022-03-04 19:47:20|4306.63|4306.23|4307.63|4307.23|4307.75|4307.35|4306.25|4305.85|437
1646423250000|2022-03-04 19:47:30|4307.38|4306.98|4309.13|4308.73|4309.13|4308.73|4307.38|4306.98|257
1646423260000|2022-03-04 19:47:40|4309|4308.6|4308.63|4308.23|4309.13|4308.73|4308.13|4307.73|175
1646423270000|2022-03-04 19:47:50|4308.88|4308.48|4308|4307.6|4308.88|4308.48|4308|4307.6|177
1646423280000|2022-03-04 19:48:00|4307.63|4307.23|4307.63|4307.23|4308.25|4307.85|4307.38|4306.98|305
1646423290000|2022-03-04 19:48:10|4307.38|4306.98|4307.88|4307.48|4308.13|4307.73|4307.38|4306.98|194
1646423300000|2022-03-04 19:48:20|4308.13|4307.73|4307.13|4306.73|4308.13|4307.73|4306.63|4306.23|246
1646423310000|2022-03-04 19:48:30|4306.38|4305.98|4307.38|4306.98|4308.13|4307.73|4306.13|4305.73|349
1646423320000|2022-03-04 19:48:40|4307.63|4307.23|4306.88|4306.48|4307.88|4307.48|4306.63|4306.23|231
1646423330000|2022-03-04 19:48:50|4307|4306.6|4306.38|4305.98|4307.13|4306.73|4306.13|4305.73|360
1646423340000|2022-03-04 19:49:00|4306.13|4305.73|4306.38|4305.98|4307.63|4307.23|4306.13|4305.73|297
1646423350000|2022-03-04 19:49:10|4306.13|4305.73|4306.63|4306.23|4306.63|4306.23|4305.88|4305.48|412
1646423360000|2022-03-04 19:49:20|4306.5|4306.1|4306.38|4305.98|4306.88|4306.48|4305.63|4305.23|321
1646423370000|2022-03-04 19:49:30|4306|4305.6|4306.63|4306.23|4306.88|4306.48|4305.88|4305.48|143
1646423380000|2022-03-04 19:49:40|4306.75|4306.35|4306.63|4306.23|4306.75|4306.35|4306.13|4305.73|165
1646423390000|2022-03-04 19:49:50|4306.38|4305.98|4306.88|4306.48|4307.13|4306.73|4306.38|4305.98|200
1646423400000|2022-03-04 19:50:00|4306.63|4306.23|4305.88|4305.48|4307.75|4307.35|4305.63|4305.23|779
1646423410000|2022-03-04 19:50:10|4305.75|4305.35|4306.63|4306.23|4307.13|4306.73|4305.63|4305.23|321
1646423420000|2022-03-04 19:50:20|4306.5|4306.1|4306.63|4306.23|4306.63|4306.23|4305.63|4305.23|254
1646423430000|2022-03-04 19:50:30|4306.5|4306.1|4307.88|4307.48|4308.38|4307.98|4306.38|4305.98|395
1646423440000|2022-03-04 19:50:40|4308.13|4307.73|4309.88|4309.48|4310.63|4310.23|4308.13|4307.73|721
1646423450000|2022-03-04 19:50:50|4310.63|4310.23|4309.38|4308.98|4310.63|4310.23|4308.63|4308.23|419
1646423460000|2022-03-04 19:51:00|4309.25|4308.85|4309.38|4308.98|4310.63|4310.23|4309.13|4308.73|330
1646423470000|2022-03-04 19:51:10|4309.63|4309.23|4312.88|4312.48|4312.88|4312.48|4309.38|4308.98|1015
1646423480000|2022-03-04 19:51:20|4313.13|4312.73|4311.38|4310.98|4313.13|4312.73|4311.38|4310.98|825
1646423490000|2022-03-04 19:51:30|4311.25|4310.85|4312.63|4312.23|4312.75|4312.35|4311.13|4310.73|422
1646423500000|2022-03-04 19:51:40|4312.88|4312.48|4311.38|4310.98|4312.88|4312.48|4311.38|4310.98|363
1646423510000|2022-03-04 19:51:50|4311.25|4310.85|4311.13|4310.73|4311.88|4311.48|4310.88|4310.48|239
1646423520000|2022-03-04 19:52:00|4310.88|4310.48|4310.75|4310.35|4310.88|4310.48|4310.13|4309.73|392
1646423530000|2022-03-04 19:52:10|4310.88|4310.48|4310.38|4309.98|4311|4310.6|4309.38|4308.98|772
1646423540000|2022-03-04 19:52:20|4310.63|4310.23|4310.38|4309.98|4311.38|4310.98|4310.38|4309.98|541
1646423550000|2022-03-04 19:52:30|4310.13|4309.73|4308.13|4307.73|4310.13|4309.73|4307.88|4307.48|332
1646423560000|2022-03-04 19:52:40|4307.75|4307.35|4308.13|4307.73|4308.25|4307.85|4307.63|4307.23|298
1646423570000|2022-03-04 19:52:50|4307.88|4307.48|4307.63|4307.23|4308|4307.6|4306.88|4306.48|322
1646423580000|2022-03-04 19:53:00|4307.38|4306.98|4306.88|4306.48|4307.38|4306.98|4306.38|4305.98|620
1646423590000|2022-03-04 19:53:10|4305.88|4305.48|4305.88|4305.48|4306.13|4305.73|4305.13|4304.73|753
1646423600000|2022-03-04 19:53:20|4306.13|4305.73|4306.63|4306.23|4306.63|4306.23|4306.13|4305.73|262
1646423610000|2022-03-04 19:53:30|4306.75|4306.35|4305.88|4305.48|4306.88|4306.48|4305.63|4305.23|290
1646423620000|2022-03-04 19:53:40|4306.63|4306.23|4306.5|4306.1|4306.88|4306.48|4306.13|4305.73|205
1646423630000|2022-03-04 19:53:50|4306.38|4305.98|4307|4306.6|4307.38|4306.98|4306.13|4305.73|229
1646423640000|2022-03-04 19:54:00|4306.88|4306.48|4307.38|4306.98|4307.63|4307.23|4306.5|4306.1|142
1646423650000|2022-03-04 19:54:10|4307.63|4307.23|4309.13|4308.73|4309.38|4308.98|4307.63|4307.23|336
1646423660000|2022-03-04 19:54:20|4309.25|4308.85|4310.13|4309.73|4310.13|4309.73|4308.88|4308.48|302
1646423670000|2022-03-04 19:54:30|4309.88|4309.48|4309.38|4308.98|4310.38|4309.98|4309.13|4308.73|228
1646423680000|2022-03-04 19:54:40|4309.63|4309.23|4308.13|4307.73|4309.63|4309.23|4308.13|4307.73|216
1646423690000|2022-03-04 19:54:50|4307.88|4307.48|4308.13|4307.73|4308.38|4307.98|4307.5|4307.1|218
1646423700000|2022-03-04 19:55:00|4307.88|4307.48|4309.63|4309.23|4309.63|4309.23|4307.88|4307.48|221
1646423710000|2022-03-04 19:55:10|4309.38|4308.98|4306.13|4305.73|4309.63|4309.23|4306.13|4305.73|439
1646423720000|2022-03-04 19:55:20|4305.88|4305.48|4307.38|4306.98|4307.38|4306.98|4305.63|4305.23|563
1646423730000|2022-03-04 19:55:30|4307.63|4307.23|4308.75|4308.35|4308.75|4308.35|4307.63|4307.23|164
1646423740000|2022-03-04 19:55:40|4308.63|4308.23|4308.75|4308.35|4308.88|4308.48|4308.13|4307.73|179
1646423750000|2022-03-04 19:55:50|4308.63|4308.23|4307.38|4306.98|4308.88|4308.48|4307.38|4306.98|243
1646423760000|2022-03-04 19:56:00|4307.5|4307.1|4308.63|4308.23|4308.88|4308.48|4307.5|4307.1|236
1646423770000|2022-03-04 19:56:10|4308.75|4308.35|4308.88|4308.48|4309.13|4308.73|4308.38|4307.98|153
1646423780000|2022-03-04 19:56:20|4309.13|4308.73|4310.13|4309.73|4310.38|4309.98|4308.63|4308.23|235
1646423790000|2022-03-04 19:56:30|4309.88|4309.48|4309.63|4309.23|4310.13|4309.73|4309.5|4309.1|160
1646423800000|2022-03-04 19:56:40|4309.88|4309.48|4309.63|4309.23|4309.88|4309.48|4309.38|4308.98|130
1646423810000|2022-03-04 19:56:50|4309.38|4308.98|4307.88|4307.48|4309.38|4308.98|4307.88|4307.48|304
1646423820000|2022-03-04 19:57:00|4307.63|4307.23|4308.25|4307.85|4308.38|4307.98|4307.63|4307.23|363
1646423830000|2022-03-04 19:57:10|4308.13|4307.73|4307.63|4307.23|4308.38|4307.98|4307.13|4306.73|124
1646423840000|2022-03-04 19:57:20|4307.75|4307.35|4307.38|4306.98|4307.88|4307.48|4307.38|4306.98|99
1646423850000|2022-03-04 19:57:30|4307.63|4307.23|4307.38|4306.98|4307.88|4307.48|4306.63|4306.23|256
1646423860000|2022-03-04 19:57:40|4307.13|4306.73|4307|4306.6|4307.38|4306.98|4306.63|4306.23|223
1646423870000|2022-03-04 19:57:50|4307.13|4306.73|4306.13|4305.73|4307.13|4306.73|4306.13|4305.73|242
1646423880000|2022-03-04 19:58:00|4305.63|4305.23|4304.13|4303.73|4305.88|4305.48|4304.13|4303.73|949
1646423890000|2022-03-04 19:58:10|4304.25|4303.85|4304.88|4304.48|4305.38|4304.98|4304.13|4303.73|362
1646423900000|2022-03-04 19:58:20|4304.75|4304.35|4305.13|4304.73|4305.38|4304.98|4304.13|4303.73|371
1646423910000|2022-03-04 19:58:30|4304.88|4304.48|4304.13|4303.73|4304.88|4304.48|4304.13|4303.73|315
1646423920000|2022-03-04 19:58:40|4303.88|4303.48|4303.5|4303.1|4303.88|4303.48|4303.13|4302.73|705
1646423930000|2022-03-04 19:58:50|4303.38|4302.98|4300.38|4299.98|4303.38|4302.98|4300.38|4299.98|2094
1646423940000|2022-03-04 19:59:00|4300.63|4300.23|4299.13|4298.73|4300.63|4300.23|4299.13|4298.73|1189
1646423950000|2022-03-04 19:59:10|4298.88|4298.48|4298.88|4298.48|4299.88|4299.48|4298.13|4297.73|1638
1646423960000|2022-03-04 19:59:20|4298.63|4298.23|4297.88|4297.48|4299|4298.6|4297.88|4297.48|689
1646423970000|2022-03-04 19:59:30|4298|4297.6|4299.38|4298.98|4299.38|4298.98|4298|4297.6|715
1646423980000|2022-03-04 19:59:40|4299.13|4298.73|4299.25|4298.85|4300|4299.6|4298.38|4297.98|381
1646423990000|2022-03-04 19:59:50|4299.13|4298.73|4298.88|4298.48|4299.25|4298.85|4298.38|4297.98|552
1646424000000|2022-03-04 20:00:00|4299.13|4298.73|4299.88|4299.48|4300.63|4300.23|4298.38|4297.98|757
1646424010000|2022-03-04 20:00:10|4299.63|4299.23|4300.38|4299.98|4300.63|4300.23|4299.13|4298.73|470
1646424020000|2022-03-04 20:00:20|4300.63|4300.23|4300.88|4300.48|4301.38|4300.98|4300.38|4299.98|571
1646424030000|2022-03-04 20:00:30|4299.88|4299.48|4300.38|4299.98|4300.88|4300.48|4299.75|4299.35|361
1646424040000|2022-03-04 20:00:40|4300.5|4300.1|4300.38|4299.98|4301.38|4300.98|4300.38|4299.98|354
1646424050000|2022-03-04 20:00:50|4300.63|4300.23|4300.38|4299.98|4300.88|4300.48|4299.88|4299.48|288
1646424060000|2022-03-04 20:01:00|4300.63|4300.23|4299.63|4299.23|4300.63|4300.23|4298.88|4298.48|517
1646424070000|2022-03-04 20:01:10|4299.88|4299.48|4301.38|4300.98|4301.63|4301.23|4299.88|4299.48|432
1646424080000|2022-03-04 20:01:20|4301.63|4301.23|4300.13|4299.73|4301.63|4301.23|4299.63|4299.23|400
1646424090000|2022-03-04 20:01:30|4299.88|4299.48|4299.88|4299.48|4300.88|4300.48|4299.63|4299.23|310
1646424100000|2022-03-04 20:01:40|4300.13|4299.73|4300.13|4299.73|4300.88|4300.48|4300.13|4299.73|333
1646424110000|2022-03-04 20:01:50|4300.25|4299.85|4301.38|4300.98|4301.5|4301.1|4300.13|4299.73|180
1646424120000|2022-03-04 20:02:00|4301.13|4300.73|4305|4304.6|4305.13|4304.73|4300.75|4300.35|1217
1646424130000|2022-03-04 20:02:10|4304.63|4304.23|4306|4305.6|4307.38|4306.98|4304.63|4304.23|1550
1646424140000|2022-03-04 20:02:20|4306.13|4305.73|4306.63|4306.23|4306.63|4306.23|4304.63|4304.23|655
1646424150000|2022-03-04 20:02:30|4306.88|4306.48|4306.38|4305.98|4307.38|4306.98|4305.38|4304.98|664
1646424160000|2022-03-04 20:02:40|4307|4306.6|4307.13|4306.73|4307.13|4306.73|4305.88|4305.48|355
1646424170000|2022-03-04 20:02:50|4307.63|4307.23|4308.63|4308.23|4309.88|4309.48|4307.63|4307.23|1076
1646424180000|2022-03-04 20:03:00|4308.88|4308.48|4309.63|4309.23|4310.63|4310.23|4308.88|4308.48|759
1646424190000|2022-03-04 20:03:10|4309.5|4309.1|4309.13|4308.73|4310.63|4310.23|4308.63|4308.23|382
1646424200000|2022-03-04 20:03:20|4309|4308.6|4307.88|4307.48|4309.13|4308.73|4307.75|4307.35|418
1646424210000|2022-03-04 20:03:30|4308.13|4307.73|4308.88|4308.48|4309.25|4308.85|4307.88|4307.48|347
1646424220000|2022-03-04 20:03:40|4308.63|4308.23|4308.63|4308.23|4309.13|4308.73|4307.63|4307.23|500
1646424230000|2022-03-04 20:03:50|4308.88|4308.48|4310.63|4310.23|4310.88|4310.48|4308.88|4308.48|436
1646424240000|2022-03-04 20:04:00|4310.38|4309.98|4311.38|4310.98|4312.13|4311.73|4310.13|4309.73|606
1646424250000|2022-03-04 20:04:10|4311.13|4310.73|4309|4308.6|4311.38|4310.98|4308.88|4308.48|364
1646424260000|2022-03-04 20:04:20|4308.88|4308.48|4309.38|4308.98|4309.88|4309.48|4308.88|4308.48|187
1646424270000|2022-03-04 20:04:30|4309.25|4308.85|4308.13|4307.73|4309.38|4308.98|4307.88|4307.48|311
1646424280000|2022-03-04 20:04:40|4308.38|4307.98|4307.88|4307.48|4308.63|4308.23|4307.75|4307.35|205
1646424290000|2022-03-04 20:04:50|4308.13|4307.73|4308.38|4307.98|4308.63|4308.23|4308|4307.6|105
1646424300000|2022-03-04 20:05:00|4309.13|4308.73|4310.13|4309.73|4310.13|4309.73|4308.13|4307.73|486
1646424310000|2022-03-04 20:05:10|4310.38|4309.98|4309.63|4309.23|4310.75|4310.35|4309.63|4309.23|342
1646424320000|2022-03-04 20:05:20|4309.88|4309.48|4310.38|4309.98|4310.75|4310.35|4309.63|4309.23|242
1646424330000|2022-03-04 20:05:30|4309.88|4309.48|4310.63|4310.23|4310.88|4310.48|4309.75|4309.35|183
1646424340000|2022-03-04 20:05:40|4310.38|4309.98|4310.5|4310.1|4310.88|4310.48|4309.88|4309.48|222
1646424350000|2022-03-04 20:05:50|4310.88|4310.48|4311.63|4311.23|4312.13|4311.73|4310.88|4310.48|504
1646424360000|2022-03-04 20:06:00|4311.38|4310.98|4314.63|4314.23|4314.63|4314.23|4311.38|4310.98|1232
1646424370000|2022-03-04 20:06:10|4315.13|4314.73|4312.38|4311.98|4315.38|4314.98|4312.38|4311.98|845
1646424380000|2022-03-04 20:06:20|4312.13|4311.73|4310.63|4310.23|4312.38|4311.98|4310.38|4309.98|421
1646424390000|2022-03-04 20:06:30|4310.88|4310.48|4310.63|4310.23|4311.25|4310.85|4310.13|4309.73|273
1646424400000|2022-03-04 20:06:40|4310.38|4309.98|4309.38|4308.98|4310.38|4309.98|4308.88|4308.48|431
1646424410000|2022-03-04 20:06:50|4309.63|4309.23|4309.13|4308.73|4310.88|4310.48|4309.13|4308.73|347
1646424420000|2022-03-04 20:07:00|4309.38|4308.98|4308.38|4307.98|4309.38|4308.98|4307.88|4307.48|487
1646424430000|2022-03-04 20:07:10|4308.63|4308.23|4308.5|4308.1|4309.5|4309.1|4308.25|4307.85|225
1646424440000|2022-03-04 20:07:20|4308.25|4307.85|4309.63|4309.23|4309.63|4309.23|4308.13|4307.73|251
1646424450000|2022-03-04 20:07:30|4309.13|4308.73|4308.13|4307.73|4309.38|4308.98|4308.13|4307.73|265
1646424460000|2022-03-04 20:07:40|4308|4307.6|4306.88|4306.48|4308.38|4307.98|4306.63|4306.23|338
1646424470000|2022-03-04 20:07:50|4307.38|4306.98|4307.63|4307.23|4308.13|4307.73|4307.13|4306.73|227
1646424480000|2022-03-04 20:08:00|4308.13|4307.73|4307.13|4306.73|4308.63|4308.23|4306.88|4306.48|288
1646424490000|2022-03-04 20:08:10|4307.63|4307.23|4308|4307.6|4308.38|4307.98|4307.13|4306.73|187
1646424500000|2022-03-04 20:08:20|4307.88|4307.48|4308.63|4308.23|4309.63|4309.23|4307.88|4307.48|311
1646424510000|2022-03-04 20:08:30|4308.75|4308.35|4308.13|4307.73|4308.75|4308.35|4307.88|4307.48|131
1646424520000|2022-03-04 20:08:40|4308.38|4307.98|4308.63|4308.23|4309.13|4308.73|4308.38|4307.98|180
1646424530000|2022-03-04 20:08:50|4308.38|4307.98|4308.88|4308.48|4309.88|4309.48|4308.38|4307.98|293
1646424540000|2022-03-04 20:09:00|4308.63|4308.23|4309.63|4309.23|4309.88|4309.48|4307.88|4307.48|302
1646424550000|2022-03-04 20:09:10|4310|4309.6|4309|4308.6|4310.38|4309.98|4308.88|4308.48|253
1646424560000|2022-03-04 20:09:20|4309.13|4308.73|4309.38|4308.98|4309.63|4309.23|4308.63|4308.23|167
1646424570000|2022-03-04 20:09:30|4309.13|4308.73|4308.88|4308.48|4309.88|4309.48|4308.38|4307.98|158
1646424580000|2022-03-04 20:09:40|4309.13|4308.73|4308.63|4308.23|4309.13|4308.73|4308.38|4307.98|179
1646424590000|2022-03-04 20:09:50|4308.88|4308.48|4308.88|4308.48|4309.13|4308.73|4308.13|4307.73|156
1646424600000|2022-03-04 20:10:00|4308.63|4308.23|4308.38|4307.98|4310.63|4310.23|4308.38|4307.98|490
1646424610000|2022-03-04 20:10:10|4308.5|4308.1|4308.38|4307.98|4308.63|4308.23|4307.38|4306.98|463
1646424620000|2022-03-04 20:10:20|4308.13|4307.73|4309.63|4309.23|4309.88|4309.48|4308.13|4307.73|290
1646424630000|2022-03-04 20:10:30|4309.38|4308.98|4309.63|4309.23|4309.88|4309.48|4309.13|4308.73|112
1646424640000|2022-03-04 20:10:40|4309.88|4309.48|4310.13|4309.73|4310.88|4310.48|4309.13|4308.73|300
1646424650000|2022-03-04 20:10:50|4309.88|4309.48|4310.63|4310.23|4311.38|4310.98|4309.88|4309.48|245
1646424660000|2022-03-04 20:11:00|4311.13|4310.73|4311.63|4311.23|4312.13|4311.73|4311.13|4310.73|213
1646424670000|2022-03-04 20:11:10|4311.38|4310.98|4312|4311.6|4312.25|4311.85|4311.38|4310.98|222
1646424680000|2022-03-04 20:11:20|4312.13|4311.73|4311.38|4310.98|4312.13|4311.73|4311.13|4310.73|202
1646424690000|2022-03-04 20:11:30|4312.13|4311.73|4311.38|4310.98|4312.13|4311.73|4311.13|4310.73|205
1646424700000|2022-03-04 20:11:40|4311.88|4311.48|4311.13|4310.73|4312.88|4312.48|4310.75|4310.35|469
1646424710000|2022-03-04 20:11:50|4311.5|4311.1|4309.88|4309.48|4311.5|4311.1|4309.88|4309.48|277
1646424720000|2022-03-04 20:12:00|4310|4309.6|4308.38|4307.98|4310.5|4310.1|4308.13|4307.73|507
1646424730000|2022-03-04 20:12:10|4308.13|4307.73|4308.38|4307.98|4309.13|4308.73|4308.13|4307.73|370
1646424740000|2022-03-04 20:12:20|4308.13|4307.73|4308.38|4307.98|4308.63|4308.23|4307.25|4306.85|190
1646424750000|2022-03-04 20:12:30|4308.88|4308.48|4308.13|4307.73|4309.63|4309.23|4307.75|4307.35|268
1646424760000|2022-03-04 20:12:40|4308.38|4307.98|4307.25|4306.85|4308.38|4307.98|4307.25|4306.85|159
1646424770000|2022-03-04 20:12:50|4307.38|4306.98|4308.13|4307.73|4308.13|4307.73|4307.13|4306.73|163
1646424780000|2022-03-04 20:13:00|4308.5|4308.1|4309.13|4308.73|4309.13|4308.73|4307.63|4307.23|186
1646424790000|2022-03-04 20:13:10|4308.88|4308.48|4309.13|4308.73|4309.13|4308.73|4308.13|4307.73|142
1646424800000|2022-03-04 20:13:20|4308.88|4308.48|4310.63|4310.23|4311.13|4310.73|4308.88|4308.48|481
1646424810000|2022-03-04 20:13:30|4310.5|4310.1|4313|4312.6|4313|4312.6|4310.5|4310.1|377
1646424820000|2022-03-04 20:13:40|4312.88|4312.48|4310.38|4309.98|4314|4313.6|4310.38|4309.98|593
1646424830000|2022-03-04 20:13:50|4310.88|4310.48|4309.5|4309.1|4310.88|4310.48|4308.88|4308.48|503
1646424840000|2022-03-04 20:14:00|4309.63|4309.23|4308.38|4307.98|4309.63|4309.23|4308|4307.6|402
1646424850000|2022-03-04 20:14:10|4308.13|4307.73|4304.63|4304.23|4308.63|4308.23|4304.13|4303.73|920
1646424860000|2022-03-04 20:14:20|4304.5|4304.1|4303.63|4303.23|4305.38|4304.98|4303.38|4302.98|446
1646424870000|2022-03-04 20:14:30|4303.88|4303.48|4304.38|4303.98|4304.38|4303.98|4303.38|4302.98|231
1646424880000|2022-03-04 20:14:40|4304.13|4303.73|4303.88|4303.48|4304.38|4303.98|4303.13|4302.73|295
1646424890000|2022-03-04 20:14:50|4303.75|4303.35|4303.63|4303.23|4304.38|4303.98|4303.5|4303.1|257
1646424900000|2022-03-04 20:15:00|4304.38|4303.98|4304.88|4304.48|4307.5|4307.1|4304.38|4303.98|898
1646424910000|2022-03-04 20:15:10|4304.63|4304.23|4304.38|4303.98|4305.13|4304.73|4303.38|4302.98|502
1646424920000|2022-03-04 20:15:20|4304.63|4304.23|4305.38|4304.98|4305.63|4305.23|4303.88|4303.48|250
1646424930000|2022-03-04 20:15:30|4304.88|4304.48|4309.88|4309.48|4310.13|4309.73|4304.88|4304.48|861
1646424940000|2022-03-04 20:15:40|4309.75|4309.35|4309.25|4308.85|4310.63|4310.23|4308.88|4308.48|596
1646424950000|2022-03-04 20:15:50|4309.13|4308.73|4309.38|4308.98|4309.88|4309.48|4308.13|4307.73|414
1646424960000|2022-03-04 20:16:00|4309.13|4308.73|4310|4309.6|4310.38|4309.98|4308.75|4308.35|400
1646424970000|2022-03-04 20:16:10|4310.13|4309.73|4309.88|4309.48|4311.38|4310.98|4308.88|4308.48|433
1646424980000|2022-03-04 20:16:20|4309.38|4308.98|4307.88|4307.48|4309.38|4308.98|4307.88|4307.48|241
1646424990000|2022-03-04 20:16:30|4308.25|4307.85|4308.63|4308.23|4309.88|4309.48|4307.88|4307.48|321
1646425000000|2022-03-04 20:16:40|4308.5|4308.1|4307.63|4307.23|4308.63|4308.23|4307.63|4307.23|463
1646425010000|2022-03-04 20:16:50|4307.88|4307.48|4308.38|4307.98|4309.13|4308.73|4307.75|4307.35|551
1646425020000|2022-03-04 20:17:00|4308.63|4308.23|4308.88|4308.48|4309.88|4309.48|4308.13|4307.73|291
1646425030000|2022-03-04 20:17:10|4308.75|4308.35|4309.25|4308.85|4309.63|4309.23|4308.38|4307.98|236
1646425040000|2022-03-04 20:17:20|4309.38|4308.98|4309.13|4308.73|4309.63|4309.23|4308.63|4308.23|183
1646425050000|2022-03-04 20:17:30|4308.88|4308.48|4310.38|4309.98|4310.88|4310.48|4308.63|4308.23|250
1646425060000|2022-03-04 20:17:40|4310.13|4309.73|4310.13|4309.73|4310.63|4310.23|4309.13|4308.73|267
1646425070000|2022-03-04 20:17:50|4310.63|4310.23|4310.88|4310.48|4310.88|4310.48|4309.88|4309.48|302
1646425080000|2022-03-04 20:18:00|4311.13|4310.73|4310.13|4309.73|4312.13|4311.73|4310.13|4309.73|469
1646425090000|2022-03-04 20:18:10|4309.88|4309.48|4309.38|4308.98|4310.13|4309.73|4309.38|4308.98|137
1646425100000|2022-03-04 20:18:20|4309.5|4309.1|4309.38|4308.98|4309.88|4309.48|4308.88|4308.48|220
1646425110000|2022-03-04 20:18:30|4309.13|4308.73|4309.13|4308.73|4309.63|4309.23|4308.88|4308.48|133
1646425120000|2022-03-04 20:18:40|4308.88|4308.48|4307.88|4307.48|4308.88|4308.48|4307.13|4306.73|441
1646425130000|2022-03-04 20:18:50|4308|4307.6|4306.75|4306.35|4308.63|4308.23|4306.25|4305.85|255
1646425140000|2022-03-04 20:19:00|4306.88|4306.48|4307.13|4306.73|4307.63|4307.23|4306.63|4306.23|279
1646425150000|2022-03-04 20:19:10|4306.88|4306.48|4307.13|4306.73|4307.63|4307.23|4306.63|4306.23|238
1646425160000|2022-03-04 20:19:20|4306.88|4306.48|4306.38|4305.98|4307.88|4307.48|4306.38|4305.98|163
1646425170000|2022-03-04 20:19:30|4306.63|4306.23|4306.63|4306.23|4307.38|4306.98|4306.38|4305.98|136
1646425180000|2022-03-04 20:19:40|4306.88|4306.48|4306.88|4306.48|4307.13|4306.73|4306.63|4306.23|180
1646425190000|2022-03-04 20:19:50|4307.13|4306.73|4305.88|4305.48|4307.13|4306.73|4305.63|4305.23|209
1646425200000|2022-03-04 20:20:00|4305.89|4305.49|4306.89|4306.49|4306.89|4306.49|4304.89|4304.49|817
1646425210000|2022-03-04 20:20:10|4306.64|4306.24|4305.64|4305.24|4306.89|4306.49|4305.39|4304.99|324
1646425220000|2022-03-04 20:20:20|4305.76|4305.36|4305.89|4305.49|4306.64|4306.24|4305.64|4305.24|498
1646425230000|2022-03-04 20:20:30|4305.39|4304.99|4303.14|4302.74|4305.39|4304.99|4303.14|4302.74|678
1646425240000|2022-03-04 20:20:40|4302.64|4302.24|4303.89|4303.49|4303.89|4303.49|4302.64|4302.24|790
1646425250000|2022-03-04 20:20:50|4303.76|4303.36|4304.64|4304.24|4304.64|4304.24|4303.64|4303.24|295
1646425260000|2022-03-04 20:21:00|4304.76|4304.36|4303.64|4303.24|4304.89|4304.49|4302.39|4301.99|847
1646425270000|2022-03-04 20:21:10|4303.39|4302.99|4304.64|4304.24|4304.64|4304.24|4303.14|4302.74|239
1646425280000|2022-03-04 20:21:20|4304.51|4304.11|4304.89|4304.49|4304.89|4304.49|4304.39|4303.99|123
1646425290000|2022-03-04 20:21:30|4305.14|4304.74|4305.64|4305.24|4306.14|4305.74|4304.51|4304.11|531
1646425300000|2022-03-04 20:21:40|4305.89|4305.49|4306.64|4306.24|4306.89|4306.49|4305.64|4305.24|344
1646425310000|2022-03-04 20:21:50|4306.14|4305.74|4305.89|4305.49|4306.14|4305.74|4305.64|4305.24|247
1646425320000|2022-03-04 20:22:00|4306.64|4306.24|4305.14|4304.74|4307.14|4306.74|4304.89|4304.49|438
1646425330000|2022-03-04 20:22:10|4305.01|4304.61|4304.64|4304.24|4305.39|4304.99|4304.39|4303.99|260
1646425340000|2022-03-04 20:22:20|4304.39|4303.99|4305.89|4305.49|4306.14|4305.74|4304.14|4303.74|239
1646425350000|2022-03-04 20:22:30|4306.14|4305.74|4304.89|4304.49|4306.39|4305.99|4304.76|4304.36|197
1646425360000|2022-03-04 20:22:40|4304.14|4303.74|4303.89|4303.49|4304.64|4304.24|4303.39|4302.99|254
1646425370000|2022-03-04 20:22:50|4303.64|4303.24|4303.39|4302.99|4303.89|4303.49|4302.64|4302.24|261
1646425380000|2022-03-04 20:23:00|4302.89|4302.49|4303.39|4302.99|4303.64|4303.24|4302.89|4302.49|166
1646425390000|2022-03-04 20:23:10|4302.89|4302.49|4303.39|4302.99|4304.14|4303.74|4302.39|4301.99|302
1646425400000|2022-03-04 20:23:20|4303.51|4303.11|4303.64|4303.24|4304.14|4303.74|4303.39|4302.99|166
1646425410000|2022-03-04 20:23:30|4303.89|4303.49|4305.76|4305.36|4306.01|4305.61|4303.89|4303.49|286
1646425420000|2022-03-04 20:23:40|4305.39|4304.99|4307.64|4307.24|4308.14|4307.74|4305.39|4304.99|502
1646425430000|2022-03-04 20:23:50|4307.89|4307.49|4306.64|4306.24|4307.89|4307.49|4306.64|4306.24|217
1646425440000|2022-03-04 20:24:00|4307.39|4306.99|4306.64|4306.24|4307.51|4307.11|4306.39|4305.99|172
1646425450000|2022-03-04 20:24:10|4306.39|4305.99|4305.14|4304.74|4306.39|4305.99|4305.14|4304.74|150
1646425460000|2022-03-04 20:24:20|4305.39|4304.99|4305.64|4305.24|4305.89|4305.49|4304.39|4303.99|230
1646425470000|2022-03-04 20:24:30|4305.39|4304.99|4308.64|4308.24|4308.64|4308.24|4305.39|4304.99|894
1646425480000|2022-03-04 20:24:40|4308.89|4308.49|4308.39|4307.99|4310.14|4309.74|4308.39|4307.99|748
1646425490000|2022-03-04 20:24:50|4308.64|4308.24|4308.14|4307.74|4309.14|4308.74|4307.89|4307.49|380
1646425500000|2022-03-04 20:25:00|4308.39|4307.99|4311.51|4311.11|4311.51|4311.11|4307.01|4306.61|1125
1646425510000|2022-03-04 20:25:10|4312.14|4311.74|4311.64|4311.24|4312.89|4312.49|4310.89|4310.49|835
1646425520000|2022-03-04 20:25:20|4311.89|4311.49|4310.64|4310.24|4312.64|4312.24|4310.39|4309.99|600
1646425530000|2022-03-04 20:25:30|4310.26|4309.86|4309.64|4309.24|4310.26|4309.86|4309.14|4308.74|223
1646425540000|2022-03-04 20:25:40|4309.76|4309.36|4309.89|4309.49|4310.39|4309.99|4309.64|4309.24|341
1646425550000|2022-03-04 20:25:50|4310.14|4309.74|4310.14|4309.74|4310.39|4309.99|4309.89|4309.49|203
1646425560000|2022-03-04 20:26:00|4310.26|4309.86|4310.64|4310.24|4311.64|4311.24|4310.14|4309.74|812
1646425570000|2022-03-04 20:26:10|4310.39|4309.99|4310.64|4310.24|4311.14|4310.74|4310.39|4309.99|155
1646425580000|2022-03-04 20:26:20|4310.39|4309.99|4310.64|4310.24|4311.64|4311.24|4310.26|4309.86|158
1646425590000|2022-03-04 20:26:30|4310.39|4309.99|4310.76|4310.36|4311.39|4310.99|4310.39|4309.99|256
1646425600000|2022-03-04 20:26:40|4310.89|4310.49|4310.89|4310.49|4311.64|4311.24|4310.39|4309.99|154
1646425610000|2022-03-04 20:26:50|4310.64|4310.24|4311.26|4310.86|4311.39|4310.99|4310.39|4309.99|183
1646425620000|2022-03-04 20:27:00|4311.14|4310.74|4315.39|4314.99|4315.89|4315.49|4311.14|4310.74|1023
1646425630000|2022-03-04 20:27:10|4315.14|4314.74|4313.64|4313.24|4315.39|4314.99|4313.14|4312.74|474
1646425640000|2022-03-04 20:27:20|4313.51|4313.11|4312.89|4312.49|4314.39|4313.99|4312.89|4312.49|386
1646425650000|2022-03-04 20:27:30|4313.14|4312.74|4312.89|4312.49|4313.39|4312.99|4312.64|4312.24|478
1646425660000|2022-03-04 20:27:40|4313.01|4312.61|4314.14|4313.74|4314.64|4314.24|4313.01|4312.61|598
1646425670000|2022-03-04 20:27:50|4314.39|4313.99|4314.26|4313.86|4315.89|4315.49|4314.26|4313.86|702
1646425680000|2022-03-04 20:28:00|4314.39|4313.99|4316.51|4316.11|4316.89|4316.49|4314.14|4313.74|395
1646425690000|2022-03-04 20:28:10|4316.64|4316.24|4317.89|4317.49|4318.39|4317.99|4316.64|4316.24|871
1646425700000|2022-03-04 20:28:20|4318.51|4318.11|4318.14|4317.74|4319.76|4319.36|4317.89|4317.49|835
1646425710000|2022-03-04 20:28:30|4318.39|4317.99|4319.14|4318.74|4319.39|4318.99|4318.01|4317.61|366
1646425720000|2022-03-04 20:28:40|4319.39|4318.99|4319.39|4318.99|4320.14|4319.74|4318.89|4318.49|573
1646425730000|2022-03-04 20:28:50|4319.51|4319.11|4318.01|4317.61|4319.51|4319.11|4317.39|4316.99|611
1646425740000|2022-03-04 20:29:00|4318.14|4317.74|4315.01|4314.61|4318.14|4317.74|4314.89|4314.49|671
1646425750000|2022-03-04 20:29:10|4314.89|4314.49|4314.39|4313.99|4315.39|4314.99|4314.39|4313.99|380
1646425760000|2022-03-04 20:29:20|4314.64|4314.24|4313.89|4313.49|4314.89|4314.49|4313.89|4313.49|297
1646425770000|2022-03-04 20:29:30|4314.14|4313.74|4311.89|4311.49|4314.14|4313.74|4311.89|4311.49|499
1646425780000|2022-03-04 20:29:40|4312.01|4311.61|4312.64|4312.24|4313.01|4312.61|4311.76|4311.36|455
1646425790000|2022-03-04 20:29:50|4312.76|4312.36|4313.14|4312.74|4313.39|4312.99|4312.39|4311.99|241
1646425800000|2022-03-04 20:30:00|4312.39|4311.99|4314.14|4313.74|4314.14|4313.74|4311.64|4311.24|477
1646425810000|2022-03-04 20:30:10|4314.39|4313.99|4314.89|4314.49|4314.89|4314.49|4313.14|4312.74|390
1646425820000|2022-03-04 20:30:20|4315.01|4314.61|4315.89|4315.49|4316.39|4315.99|4314.89|4314.49|574
1646425830000|2022-03-04 20:30:30|4315.39|4314.99|4314.76|4314.36|4315.89|4315.49|4314.14|4313.74|307
1646425840000|2022-03-04 20:30:40|4314.89|4314.49|4314.89|4314.49|4314.89|4314.49|4313.76|4313.36|333
1646425850000|2022-03-04 20:30:50|4314.76|4314.36|4312.64|4312.24|4314.76|4314.36|4312.64|4312.24|325
1646425860000|2022-03-04 20:31:00|4312.51|4312.11|4310.89|4310.49|4312.51|4312.11|4309.39|4308.99|874
1646425870000|2022-03-04 20:31:10|4310.76|4310.36|4310.39|4309.99|4311.14|4310.74|4309.89|4309.49|289
1646425880000|2022-03-04 20:31:20|4310.14|4309.74|4309.89|4309.49|4310.64|4310.24|4309.89|4309.49|210
1646425890000|2022-03-04 20:31:30|4309.76|4309.36|4311.64|4311.24|4311.89|4311.49|4309.76|4309.36|606
1646425900000|2022-03-04 20:31:40|4311.39|4310.99|4310.39|4309.99|4311.64|4311.24|4310.14|4309.74|218
1646425910000|2022-03-04 20:31:50|4310.14|4309.74|4311.39|4310.99|4311.51|4311.11|4310.14|4309.74|209
1646425920000|2022-03-04 20:32:00|4311.14|4310.74|4311.14|4310.74|4311.64|4311.24|4309.89|4309.49|409
1646425930000|2022-03-04 20:32:10|4311.01|4310.61|4310.64|4310.24|4311.89|4311.49|4310.64|4310.24|399
1646425940000|2022-03-04 20:32:20|4310.39|4309.99|4308.14|4307.74|4310.64|4310.24|4308.14|4307.74|427
1646425950000|2022-03-04 20:32:30|4308.64|4308.24|4309.14|4308.74|4309.89|4309.49|4308.14|4307.74|411
1646425960000|2022-03-04 20:32:40|4309.26|4308.86|4310.14|4309.74|4310.39|4309.99|4309.14|4308.74|183
1646425970000|2022-03-04 20:32:50|4309.89|4309.49|4311.64|4311.24|4311.89|4311.49|4309.64|4309.24|353
1646425980000|2022-03-04 20:33:00|4311.89|4311.49|4312.39|4311.99|4313.39|4312.99|4311.89|4311.49|550
1646425990000|2022-03-04 20:33:10|4312.64|4312.24|4311.76|4311.36|4312.89|4312.49|4311.39|4310.99|261
1646426000000|2022-03-04 20:33:20|4311.64|4311.24|4311.14|4310.74|4311.89|4311.49|4310.89|4310.49|286
1646426010000|2022-03-04 20:33:30|4311.39|4310.99|4310.64|4310.24|4311.39|4310.99|4310.14|4309.74|286
1646426020000|2022-03-04 20:33:40|4310.89|4310.49|4311.39|4310.99|4311.39|4310.99|4310.51|4310.11|301
1646426030000|2022-03-04 20:33:50|4311.26|4310.86|4312.89|4312.49|4313.01|4312.61|4310.39|4309.99|774
1646426040000|2022-03-04 20:34:00|4312.39|4311.99|4311.39|4310.99|4312.89|4312.49|4311.39|4310.99|306
1646426050000|2022-03-04 20:34:10|4311.64|4311.24|4312.14|4311.74|4312.14|4311.74|4310.64|4310.24|310
1646426060000|2022-03-04 20:34:20|4312.64|4312.24|4311.14|4310.74|4312.64|4312.24|4310.89|4310.49|345
1646426070000|2022-03-04 20:34:30|4310.89|4310.49|4311.39|4310.99|4311.89|4311.49|4310.89|4310.49|268
1646426080000|2022-03-04 20:34:40|4311.26|4310.86|4311.26|4310.86|4312.01|4311.61|4311.14|4310.74|279
1646426090000|2022-03-04 20:34:50|4311.14|4310.74|4311.39|4310.99|4312.39|4311.99|4310.89|4310.49|327
1646426100000|2022-03-04 20:35:00|4311.64|4311.24|4313.89|4313.49|4313.89|4313.49|4311.64|4311.24|597
1646426110000|2022-03-04 20:35:10|4314.39|4313.99|4313.14|4312.74|4314.89|4314.49|4312.64|4312.24|633
1646426120000|2022-03-04 20:35:20|4312.89|4312.49|4314.26|4313.86|4314.39|4313.99|4312.64|4312.24|422
1646426130000|2022-03-04 20:35:30|4314.14|4313.74|4313.14|4312.74|4314.89|4314.49|4312.89|4312.49|308
1646426140000|2022-03-04 20:35:40|4312.89|4312.49|4312.89|4312.49|4313.14|4312.74|4312.39|4311.99|243
1646426150000|2022-03-04 20:35:50|4313.14|4312.74|4311.51|4311.11|4313.14|4312.74|4310.89|4310.49|399
1646426160000|2022-03-04 20:36:00|4311.39|4310.99|4310.26|4309.86|4311.39|4310.99|4309.89|4309.49|475
1646426170000|2022-03-04 20:36:10|4310.39|4309.99|4309.64|4309.24|4310.39|4309.99|4308.89|4308.49|462
1646426180000|2022-03-04 20:36:20|4309.51|4309.11|4309.51|4309.11|4310.39|4309.99|4309.39|4308.99|276
1646426190000|2022-03-04 20:36:30|4309.64|4309.24|4309.39|4308.99|4309.64|4309.24|4309.14|4308.74|159
1646426200000|2022-03-04 20:36:40|4309.26|4308.86|4305.64|4305.24|4309.26|4308.86|4304.89|4304.49|1301
1646426210000|2022-03-04 20:36:50|4305.89|4305.49|4306.26|4305.86|4306.39|4305.99|4305.51|4305.11|455
1646426220000|2022-03-04 20:37:00|4306.39|4305.99|4306.14|4305.74|4306.64|4306.24|4304.64|4304.24|646
1646426230000|2022-03-04 20:37:10|4305.89|4305.49|4305.64|4305.24|4306.39|4305.99|4305.14|4304.74|293
1646426240000|2022-03-04 20:37:20|4305.89|4305.49|4306.14|4305.74|4306.14|4305.74|4305.14|4304.74|299
1646426250000|2022-03-04 20:37:30|4305.89|4305.49|4306.14|4305.74|4306.39|4305.99|4304.89|4304.49|357
1646426260000|2022-03-04 20:37:40|4305.89|4305.49|4304.89|4304.49|4305.89|4305.49|4304.89|4304.49|166
1646426270000|2022-03-04 20:37:50|4305.14|4304.74|4305.14|4304.74|4305.64|4305.24|4304.89|4304.49|221
1646426280000|2022-03-04 20:38:00|4305.39|4304.99|4303.39|4302.99|4305.39|4304.99|4303.14|4302.74|937
1646426290000|2022-03-04 20:38:10|4303.14|4302.74|4303.26|4302.86|4303.39|4302.99|4302.14|4301.74|707
1646426300000|2022-03-04 20:38:20|4303.14|4302.74|4303.39|4302.99|4303.64|4303.24|4302.14|4301.74|499
1646426310000|2022-03-04 20:38:30|4303.51|4303.11|4304.14|4303.74|4304.39|4303.99|4303.14|4302.74|389
1646426320000|2022-03-04 20:38:40|4304.39|4303.99|4306.14|4305.74|4306.64|4306.24|4304.39|4303.99|581
1646426330000|2022-03-04 20:38:50|4305.89|4305.49|4306.89|4306.49|4307.39|4306.99|4305.89|4305.49|444
1646426340000|2022-03-04 20:39:00|4306.76|4306.36|4307.39|4306.99|4307.89|4307.49|4305.14|4304.74|478
1646426350000|2022-03-04 20:39:10|4307.64|4307.24|4307.64|4307.24|4307.64|4307.24|4306.89|4306.49|283
1646426360000|2022-03-04 20:39:20|4307.39|4306.99|4305.89|4305.49|4307.64|4307.24|4305.89|4305.49|408
1646426370000|2022-03-04 20:39:30|4305.64|4305.24|4306.14|4305.74|4306.64|4306.24|4305.39|4304.99|218
1646426380000|2022-03-04 20:39:40|4305.89|4305.49|4306.14|4305.74|4306.14|4305.74|4305.76|4305.36|146
1646426390000|2022-03-04 20:39:50|4305.89|4305.49|4306.39|4305.99|4307.14|4306.74|4305.76|4305.36|196
1646426400000|2022-03-04 20:40:00|4306.64|4306.24|4305.89|4305.49|4308.14|4307.74|4305.76|4305.36|561
1646426410000|2022-03-04 20:40:10|4306.14|4305.74|4306.64|4306.24|4306.64|4306.24|4305.76|4305.36|289
1646426420000|2022-03-04 20:40:20|4306.39|4305.99|4306.39|4305.99|4306.64|4306.24|4305.89|4305.49|248
1646426430000|2022-03-04 20:40:30|4306.26|4305.86|4307.26|4306.86|4307.64|4307.24|4305.89|4305.49|300
1646426440000|2022-03-04 20:40:40|4307.39|4306.99|4306.14|4305.74|4307.89|4307.49|4306.14|4305.74|388
1646426450000|2022-03-04 20:40:50|4306.64|4306.24|4306.64|4306.24|4307.39|4306.99|4306.39|4305.99|265
1646426460000|2022-03-04 20:41:00|4306.89|4306.49|4305.89|4305.49|4306.89|4306.49|4305.64|4305.24|408
1646426470000|2022-03-04 20:41:10|4305.76|4305.36|4307.89|4307.49|4307.89|4307.49|4305.76|4305.36|406
1646426480000|2022-03-04 20:41:20|4308.14|4307.74|4310.39|4309.99|4311.14|4310.74|4308.14|4307.74|1165
1646426490000|2022-03-04 20:41:30|4310.64|4310.24|4309.89|4309.49|4310.89|4310.49|4309.64|4309.24|279
1646426500000|2022-03-04 20:41:40|4310.14|4309.74|4311.64|4311.24|4312.14|4311.74|4309.89|4309.49|415
1646426510000|2022-03-04 20:41:50|4312.14|4311.74|4313.64|4313.24|4315.14|4314.74|4312.14|4311.74|1339
1646426520000|2022-03-04 20:42:00|4313.89|4313.49|4311.89|4311.49|4313.89|4313.49|4311.89|4311.49|857
1646426530000|2022-03-04 20:42:10|4311.64|4311.24|4311.64|4311.24|4312.14|4311.74|4310.89|4310.49|378
1646426540000|2022-03-04 20:42:20|4311.39|4310.99|4313.64|4313.24|4313.64|4313.24|4311.14|4310.74|489
1646426550000|2022-03-04 20:42:30|4313.39|4312.99|4311.76|4311.36|4313.64|4313.24|4311.76|4311.36|324
1646426560000|2022-03-04 20:42:40|4311.89|4311.49|4311.89|4311.49|4312.14|4311.74|4311.14|4310.74|253
1646426570000|2022-03-04 20:42:50|4311.64|4311.24|4311.89|4311.49|4312.89|4312.49|4311.64|4311.24|263
1646426580000|2022-03-04 20:43:00|4311.64|4311.24|4311.64|4311.24|4312.14|4311.74|4311.39|4310.99|266
1646426590000|2022-03-04 20:43:10|4311.51|4311.11|4311.64|4311.24|4312.26|4311.86|4311.51|4311.11|214
1646426600000|2022-03-04 20:43:20|4311.51|4311.11|4313.14|4312.74|4313.39|4312.99|4311.39|4310.99|341
1646426610000|2022-03-04 20:43:30|4313.01|4312.61|4312.64|4312.24|4313.01|4312.61|4312.39|4311.99|230
1646426620000|2022-03-04 20:43:40|4312.89|4312.49|4314.14|4313.74|4314.39|4313.99|4312.64|4312.24|376
1646426630000|2022-03-04 20:43:50|4313.89|4313.49|4312.39|4311.99|4313.89|4313.49|4311.89|4311.49|327
1646426640000|2022-03-04 20:44:00|4312.14|4311.74|4309.89|4309.49|4312.76|4312.36|4309.89|4309.49|566
1646426650000|2022-03-04 20:44:10|4309.39|4308.99|4310.14|4309.74|4310.39|4309.99|4309.14|4308.74|696
1646426660000|2022-03-04 20:44:20|4310.01|4309.61|4310.14|4309.74|4310.89|4310.49|4310.01|4309.61|243
1646426670000|2022-03-04 20:44:30|4310.26|4309.86|4312.14|4311.74|4312.14|4311.74|4310.01|4309.61|305
1646426680000|2022-03-04 20:44:40|4311.89|4311.49|4311.64|4311.24|4312.14|4311.74|4310.39|4309.99|282
1646426690000|2022-03-04 20:44:50|4311.39|4310.99|4311.14|4310.74|4311.64|4311.24|4310.89|4310.49|268
1646426700000|2022-03-04 20:45:00|4310.39|4309.99|4313.39|4312.99|4313.64|4313.24|4310.14|4309.74|1327
1646426710000|2022-03-04 20:45:10|4313.51|4313.11|4311.64|4311.24|4313.89|4313.49|4311.26|4310.86|571
1646426720000|2022-03-04 20:45:20|4311.89|4311.49|4311.39|4310.99|4312.39|4311.99|4311.39|4310.99|244
1646426730000|2022-03-04 20:45:30|4311.64|4311.24|4313.39|4312.99|4314.14|4313.74|4311.39|4310.99|610
1646426740000|2022-03-04 20:45:40|4313.14|4312.74|4313.39|4312.99|4314.89|4314.49|4313.14|4312.74|695
1646426750000|2022-03-04 20:45:50|4313.14|4312.74|4315.14|4314.74|4315.64|4315.24|4313.14|4312.74|510
1646426760000|2022-03-04 20:46:00|4314.39|4313.99|4313.39|4312.99|4314.64|4314.24|4313.14|4312.74|463
1646426770000|2022-03-04 20:46:10|4313.14|4312.74|4314.89|4314.49|4315.14|4314.74|4313.14|4312.74|666
1646426780000|2022-03-04 20:46:20|4314.64|4314.24|4314.39|4313.99|4314.64|4314.24|4313.14|4312.74|573
1646426790000|2022-03-04 20:46:30|4314.26|4313.86|4313.89|4313.49|4314.39|4313.99|4313.76|4313.36|362
1646426800000|2022-03-04 20:46:40|4314.14|4313.74|4315.89|4315.49|4316.39|4315.99|4314.14|4313.74|519
1646426810000|2022-03-04 20:46:50|4315.51|4315.11|4316.14|4315.74|4316.39|4315.99|4315.01|4314.61|658
1646426820000|2022-03-04 20:47:00|4315.64|4315.24|4316.39|4315.99|4318.39|4317.99|4315.64|4315.24|966
1646426830000|2022-03-04 20:47:10|4316.51|4316.11|4313.89|4313.49|4316.51|4316.11|4313.89|4313.49|1006
1646426840000|2022-03-04 20:47:20|4314.01|4313.61|4311.51|4311.11|4314.26|4313.86|4311.39|4310.99|1831
1646426850000|2022-03-04 20:47:30|4310.64|4310.24|4307.14|4306.74|4310.64|4310.24|4306.64|4306.24|1636
1646426860000|2022-03-04 20:47:40|4307.39|4306.99|4306.14|4305.74|4309.14|4308.74|4305.89|4305.49|1412
1646426870000|2022-03-04 20:47:50|4306.39|4305.99|4307.64|4307.24|4309.14|4308.74|4306.39|4305.99|951
1646426880000|2022-03-04 20:48:00|4307.39|4306.99|4305.89|4305.49|4308.14|4307.74|4305.89|4305.49|792
1646426890000|2022-03-04 20:48:10|4306.51|4306.11|4308.14|4307.74|4308.26|4307.86|4305.39|4304.99|630
1646426900000|2022-03-04 20:48:20|4307.89|4307.49|4308.26|4307.86|4308.64|4308.24|4307.76|4307.36|435
1646426910000|2022-03-04 20:48:30|4307.89|4307.49|4308.14|4307.74|4308.39|4307.99|4306.89|4306.49|496
1646426920000|2022-03-04 20:48:40|4308.26|4307.86|4307.14|4306.74|4309.89|4309.49|4307.14|4306.74|1236
1646426930000|2022-03-04 20:48:50|4307.26|4306.86|4309.64|4309.24|4310.26|4309.86|4307.14|4306.74|497
1646426940000|2022-03-04 20:49:00|4309.89|4309.49|4307.64|4307.24|4310.14|4309.74|4306.89|4306.49|572
1646426950000|2022-03-04 20:49:10|4307.39|4306.99|4308.01|4307.61|4308.39|4307.99|4306.89|4306.49|548
1646426960000|2022-03-04 20:49:20|4307.89|4307.49|4308.01|4307.61|4308.39|4307.99|4307.39|4306.99|337
1646426970000|2022-03-04 20:49:30|4307.76|4307.36|4308.14|4307.74|4308.39|4307.99|4307.14|4306.74|542
1646426980000|2022-03-04 20:49:40|4308.64|4308.24|4309.89|4309.49|4311.14|4310.74|4308.64|4308.24|661
1646426990000|2022-03-04 20:49:50|4310.39|4309.99|4307.89|4307.49|4310.39|4309.99|4306.64|4306.24|1177
1646427000000|2022-03-04 20:50:00|4309.64|4309.24|4308.14|4307.74|4309.64|4309.24|4305.76|4305.36|3506
1646427010000|2022-03-04 20:50:10|4308.39|4307.99|4312.14|4311.74|4312.26|4311.86|4308.01|4307.61|941
1646427020000|2022-03-04 20:50:20|4312.39|4311.99|4311.39|4310.99|4312.64|4312.24|4311.26|4310.86|630
1646427030000|2022-03-04 20:50:30|4311.51|4311.11|4311.51|4311.11|4312.39|4311.99|4311.14|4310.74|494
1646427040000|2022-03-04 20:50:40|4311.64|4311.24|4313.39|4312.99|4313.64|4313.24|4311.64|4311.24|477
1646427050000|2022-03-04 20:50:50|4314.39|4313.99|4314.89|4314.49|4316.64|4316.24|4314.39|4313.99|1287
1646427060000|2022-03-04 20:51:00|4314.76|4314.36|4312.89|4312.49|4315.14|4314.74|4312.89|4312.49|553
1646427070000|2022-03-04 20:51:10|4312.64|4312.24|4310.64|4310.24|4312.89|4312.49|4310.64|4310.24|465
1646427080000|2022-03-04 20:51:20|4310.39|4309.99|4310.51|4310.11|4311.39|4310.99|4310.39|4309.99|545
1646427090000|2022-03-04 20:51:30|4310.64|4310.24|4312.64|4312.24|4312.64|4312.24|4310.64|4310.24|429
1646427100000|2022-03-04 20:51:40|4312.39|4311.99|4315.64|4315.24|4315.89|4315.49|4312.39|4311.99|588
1646427110000|2022-03-04 20:51:50|4315.14|4314.74|4315.51|4315.11|4315.89|4315.49|4314.76|4314.36|804
1646427120000|2022-03-04 20:52:00|4315.64|4315.24|4316.64|4316.24|4316.64|4316.24|4315.64|4315.24|681
1646427130000|2022-03-04 20:52:10|4316.51|4316.11|4318.64|4318.24|4318.64|4318.24|4315.76|4315.36|979
1646427140000|2022-03-04 20:52:20|4318.89|4318.49|4317.76|4317.36|4319.64|4319.24|4317.51|4317.11|776
1646427150000|2022-03-04 20:52:30|4317.89|4317.49|4317.39|4316.99|4317.89|4317.49|4316.39|4315.99|560
1646427160000|2022-03-04 20:52:40|4317.26|4316.86|4316.39|4315.99|4317.89|4317.49|4316.39|4315.99|413
1646427170000|2022-03-04 20:52:50|4315.64|4315.24|4315.26|4314.86|4317.14|4316.74|4314.39|4313.99|1379
1646427180000|2022-03-04 20:53:00|4314.89|4314.49|4317.89|4317.49|4317.89|4317.49|4314.64|4314.24|500
1646427190000|2022-03-04 20:53:10|4317.64|4317.24|4317.14|4316.74|4317.64|4317.24|4316.89|4316.49|280
1646427200000|2022-03-04 20:53:20|4316.89|4316.49|4317.89|4317.49|4318.14|4317.74|4316.89|4316.49|634
1646427210000|2022-03-04 20:53:30|4317.39|4316.99|4318.39|4317.99|4318.39|4317.99|4316.89|4316.49|413
1646427220000|2022-03-04 20:53:40|4319.14|4318.74|4319.64|4319.24|4319.76|4319.36|4318.14|4317.74|779
1646427230000|2022-03-04 20:53:50|4319.89|4319.49|4319.76|4319.36|4320.14|4319.74|4318.76|4318.36|684
1646427240000|2022-03-04 20:54:00|4319.89|4319.49|4321.64|4321.24|4322.39|4321.99|4319.64|4319.24|1498
1646427250000|2022-03-04 20:54:10|4321.89|4321.49|4322.64|4322.24|4322.89|4322.49|4321.51|4321.11|923
1646427260000|2022-03-04 20:54:20|4322.89|4322.49|4322.39|4321.99|4323.14|4322.74|4322.14|4321.74|897
1646427270000|2022-03-04 20:54:30|4322.51|4322.11|4323.89|4323.49|4324.64|4324.24|4322.51|4322.11|1401
1646427280000|2022-03-04 20:54:40|4321.89|4321.49|4324.64|4324.24|4324.64|4324.24|4321.64|4321.24|2014
1646427290000|2022-03-04 20:54:50|4324.76|4324.36|4326.64|4326.24|4326.89|4326.49|4324.39|4323.99|1588
1646427300000|2022-03-04 20:55:00|4326.39|4325.99|4330.89|4330.49|4331.39|4330.99|4326.39|4325.99|3249
1646427310000|2022-03-04 20:55:10|4331.14|4330.74|4326.51|4326.11|4332.14|4331.74|4326.51|4326.11|2406
1646427320000|2022-03-04 20:55:20|4326.64|4326.24|4329.89|4329.49|4329.89|4329.49|4326.39|4325.99|1351
1646427330000|2022-03-04 20:55:30|4329.39|4328.99|4328.14|4327.74|4329.64|4329.24|4327.39|4326.99|1224
1646427340000|2022-03-04 20:55:40|4327.89|4327.49|4328.01|4327.61|4328.39|4327.99|4327.14|4326.74|1217
1646427350000|2022-03-04 20:55:50|4327.64|4327.24|4327.14|4326.74|4328.64|4328.24|4326.64|4326.24|1174
1646427360000|2022-03-04 20:56:00|4327.39|4326.99|4326.64|4326.24|4327.89|4327.49|4326.39|4325.99|908
1646427370000|2022-03-04 20:56:10|4326.39|4325.99|4325.64|4325.24|4326.64|4326.24|4324.89|4324.49|1424
1646427380000|2022-03-04 20:56:20|4325.39|4324.99|4327.64|4327.24|4327.64|4327.24|4325.14|4324.74|1183
1646427390000|2022-03-04 20:56:30|4327.39|4326.99|4326.89|4326.49|4327.39|4326.99|4326.89|4326.49|784
1646427400000|2022-03-04 20:56:40|4326.64|4326.24|4327.14|4326.74|4327.51|4327.11|4326.26|4325.86|1075
1646427410000|2022-03-04 20:56:50|4326.89|4326.49|4328.14|4327.74|4328.39|4327.99|4326.89|4326.49|1297
1646427420000|2022-03-04 20:57:00|4327.89|4327.49|4327.39|4326.99|4327.89|4327.49|4326.39|4325.99|1562
1646427430000|2022-03-04 20:57:10|4327.14|4326.74|4327.64|4327.24|4327.64|4327.24|4326.89|4326.49|1057
1646427440000|2022-03-04 20:57:20|4327.39|4326.99|4328.39|4327.99|4328.39|4327.99|4326.89|4326.49|1135
1646427450000|2022-03-04 20:57:30|4328.14|4327.74|4329.14|4328.74|4329.39|4328.99|4328.14|4327.74|1277
1646427460000|2022-03-04 20:57:40|4329.01|4328.61|4328.64|4328.24|4329.39|4328.99|4327.89|4327.49|1124
1646427470000|2022-03-04 20:57:50|4328.39|4327.99|4328.89|4328.49|4329.39|4328.99|4327.89|4327.49|1259
1646427480000|2022-03-04 20:58:00|4328.64|4328.24|4328.64|4328.24|4329.39|4328.99|4328.14|4327.74|1665
1646427490000|2022-03-04 20:58:10|4328.89|4328.49|4329.39|4328.99|4329.39|4328.99|4327.64|4327.24|1504
1646427500000|2022-03-04 20:58:20|4329.64|4329.24|4330.39|4329.99|4330.64|4330.24|4329.64|4329.24|1614
1646427510000|2022-03-04 20:58:30|4330.14|4329.74|4330.89|4330.49|4330.89|4330.49|4330.14|4329.74|1565
1646427520000|2022-03-04 20:58:40|4330.64|4330.24|4329.64|4329.24|4330.64|4330.24|4329.14|4328.74|1701
1646427530000|2022-03-04 20:58:50|4329.39|4328.99|4329.89|4329.49|4330.39|4329.99|4329.14|4328.74|1968
1646427540000|2022-03-04 20:59:00|4329.64|4329.24|4330.14|4329.74|4330.14|4329.74|4327.89|4327.49|3664
1646427550000|2022-03-04 20:59:10|4329.89|4329.49|4331.64|4331.24|4331.64|4331.24|4328.89|4328.49|4049
1646427560000|2022-03-04 20:59:20|4331.39|4330.99|4331.64|4331.24|4332.39|4331.99|4331.39|4330.99|4145
1646427570000|2022-03-04 20:59:30|4331.89|4331.49|4330.14|4329.74|4332.14|4331.74|4329.64|4329.24|5734
1646427580000|2022-03-04 20:59:40|4329.89|4329.49|4332.39|4331.99|4332.39|4331.99|4329.39|4328.99|8861
1646427590000|2022-03-04 20:59:50|4332.64|4332.24|4328.39|4327.99|4332.64|4332.24|4327.89|4327.49|30243
1646427600000|2022-03-04 21:00:00|4328.33|4327.93|4326.68|4326.08|4328.93|4328.33|4326.68|4326.08|10665
1646427610000|2022-03-04 21:00:10|4326.93|4326.33|4327.18|4326.58|4327.18|4326.58|4325.43|4324.83|4851
1646427620000|2022-03-04 21:00:20|4326.93|4326.33|4325.68|4325.08|4327.18|4326.58|4325.43|4324.83|2112
1646427630000|2022-03-04 21:00:30|4325.43|4324.83|4324.93|4324.33|4325.68|4325.08|4323.93|4323.33|1680
1646427640000|2022-03-04 21:00:40|4324.18|4323.58|4325.55|4324.95|4325.55|4324.95|4323.93|4323.33|1911
1646427650000|2022-03-04 21:00:50|4325.68|4325.08|4326.68|4326.08|4326.8|4326.2|4325.18|4324.58|1496
1646427660000|2022-03-04 21:01:00|4326.43|4325.83|4326.18|4325.58|4326.68|4326.08|4325.68|4325.08|946
1646427670000|2022-03-04 21:01:10|4326.43|4325.83|4326.18|4325.58|4326.68|4326.08|4325.68|4325.08|752
1646427680000|2022-03-04 21:01:20|4325.93|4325.33|4326.43|4325.83|4326.68|4326.08|4325.68|4325.08|1109
1646427690000|2022-03-04 21:01:30|4326.18|4325.58|4326.93|4326.33|4326.93|4326.33|4325.93|4325.33|845
1646427700000|2022-03-04 21:01:40|4326.68|4326.08|4326.68|4326.08|4326.93|4326.33|4326.18|4325.58|773
1646427710000|2022-03-04 21:01:50|4326.93|4326.33|4327.18|4326.58|4327.68|4327.08|4326.68|4326.08|641
1646427720000|2022-03-04 21:02:00|4326.93|4326.33|4326.68|4326.08|4326.93|4326.33|4326.68|4326.08|566
1646427730000|2022-03-04 21:02:10|4326.93|4326.33|4326.93|4326.33|4326.93|4326.33|4326.68|4326.08|684
1646427740000|2022-03-04 21:02:20|4326.18|4325.58|4326.18|4325.58|4326.43|4325.83|4326.18|4325.58|644
1646427750000|2022-03-04 21:02:30|4326.05|4325.45|4326.68|4326.08|4326.68|4326.08|4325.93|4325.33|462
1646427760000|2022-03-04 21:02:40|4326.93|4326.33|4327.68|4327.08|4327.68|4327.08|4326.8|4326.2|766
1646427770000|2022-03-04 21:02:50|4327.43|4326.83|4327.18|4326.58|4327.43|4326.83|4326.93|4326.33|521
1646427780000|2022-03-04 21:03:00|4327.43|4326.83|4327.68|4327.08|4327.68|4327.08|4327.18|4326.58|263
1646427790000|2022-03-04 21:03:10|4327.93|4327.33|4327.43|4326.83|4327.93|4327.33|4327.43|4326.83|957
1646427800000|2022-03-04 21:03:20|4327.68|4327.08|4327.43|4326.83|4327.68|4327.08|4326.68|4326.08|739
1646427810000|2022-03-04 21:03:30|4327.68|4327.08|4326.93|4326.33|4327.68|4327.08|4326.93|4326.33|602
1646427820000|2022-03-04 21:03:40|4327.05|4326.45|4327.68|4327.08|4327.93|4327.33|4326.93|4326.33|456
1646427830000|2022-03-04 21:03:50|4327.93|4327.33|4326.68|4326.08|4328.68|4328.08|4326.68|4326.08|1066
1646427840000|2022-03-04 21:04:00|4326.93|4326.33|4326.68|4326.08|4326.93|4326.33|4326.68|4326.08|415
1646427850000|2022-03-04 21:04:10|4326.93|4326.33|4326.93|4326.33|4326.93|4326.33|4326.68|4326.08|277
1646427860000|2022-03-04 21:04:20|||||||||431
1646427870000|2022-03-04 21:04:30|4326.68|4326.08|4326.68|4326.08|4326.93|4326.33|4326.68|4326.08|566
1646427880000|2022-03-04 21:04:40|4326.93|4326.33|4326.93|4326.33|4326.93|4326.33|4326.68|4326.08|296
1646427890000|2022-03-04 21:04:50|4326.68|4326.08|4326.93|4326.33|4326.93|4326.33|4326.68|4326.08|284
1646427900000|2022-03-04 21:05:00|4326.8|4326.2|4326.68|4326.08|4326.93|4326.33|4326.43|4325.83|403
1646427910000|2022-03-04 21:05:10|4326.55|4325.95|4326.43|4325.83|4326.68|4326.08|4326.18|4325.58|1056
1646427920000|2022-03-04 21:05:20|4326.18|4325.58|4326.18|4325.58|4326.43|4325.83|4326.18|4325.58|190
1646427930000|2022-03-04 21:05:30|||||||||287
1646427940000|2022-03-04 21:05:40|4325.93|4325.33|4326.05|4325.45|4326.18|4325.58|4325.68|4325.08|563
1646427950000|2022-03-04 21:05:50|4325.93|4325.33|4325.93|4325.33|4325.93|4325.33|4325.68|4325.08|123
1646427960000|2022-03-04 21:06:00|4326.05|4325.45|4325.68|4325.08|4326.05|4325.45|4325.68|4325.08|238
1646427970000|2022-03-04 21:06:10|4324.93|4324.33|4325.43|4324.83|4325.68|4325.08|4324.68|4324.08|980
1646427980000|2022-03-04 21:06:20|4324.93|4324.33|4324.68|4324.08|4324.93|4324.33|4324.68|4324.08|229
1646427990000|2022-03-04 21:06:30|4323.43|4322.83|4322.18|4321.58|4323.43|4322.83|4321.93|4321.33|917
1646428000000|2022-03-04 21:06:40|4321.43|4320.83|4323.68|4323.08|4323.68|4323.08|4321.18|4320.58|736
1646428010000|2022-03-04 21:06:50|4323.43|4322.83|4324.43|4323.83|4324.68|4324.08|4322.93|4322.33|356
1646428020000|2022-03-04 21:07:00|4324.18|4323.58|4324.18|4323.58|4324.43|4323.83|4323.3|4322.7|599
1646428030000|2022-03-04 21:07:10|4323.8|4323.2|4323.68|4323.08|4323.93|4323.33|4323.68|4323.08|169
1646428040000|2022-03-04 21:07:20|4323.8|4323.2|4322.68|4322.08|4324.18|4323.58|4322.68|4322.08|462
1646428050000|2022-03-04 21:07:30|4322.8|4322.2|4323.93|4323.33|4323.93|4323.33|4322.68|4322.08|292
1646428060000|2022-03-04 21:07:40|4323.68|4323.08|4324.68|4324.08|4324.68|4324.08|4323.43|4322.83|242
1646428070000|2022-03-04 21:07:50|4324.43|4323.83|4325.43|4324.83|4325.68|4325.08|4324.43|4323.83|799
1646428080000|2022-03-04 21:08:00|4325.55|4324.95|4326.18|4325.58|4326.68|4326.08|4325.43|4324.83|377
1646428090000|2022-03-04 21:08:10|4326.3|4325.7|4326.05|4325.45|4326.93|4326.33|4325.68|4325.08|317
1646428100000|2022-03-04 21:08:20|4325.93|4325.33|4325.93|4325.33|4326.18|4325.58|4325.68|4325.08|182
1646428110000|2022-03-04 21:08:30|4326.05|4325.45|4326.68|4326.08|4326.93|4326.33|4325.93|4325.33|428
1646428120000|2022-03-04 21:08:40|4326.43|4325.83|4327.05|4326.45|4327.18|4326.58|4326.18|4325.58|332
1646428130000|2022-03-04 21:08:50|4326.93|4326.33|4327.43|4326.83|4327.68|4327.08|4326.93|4326.33|356
1646428140000|2022-03-04 21:09:00|4327.55|4326.95|4326.18|4325.58|4327.68|4327.08|4326.18|4325.58|363
1646428150000|2022-03-04 21:09:10|4326.43|4325.83|4326.43|4325.83|4326.68|4326.08|4326.18|4325.58|104
1646428160000|2022-03-04 21:09:20|4325.93|4325.33|4326.68|4326.08|4326.68|4326.08|4325.93|4325.33|249
1646428170000|2022-03-04 21:09:30|4326.93|4326.33|4326.93|4326.33|4327.18|4326.58|4326.8|4326.2|86
1646428180000|2022-03-04 21:09:40|4327.18|4326.58|4327.43|4326.83|4327.43|4326.83|4326.93|4326.33|171
1646428190000|2022-03-04 21:09:50|4327.18|4326.58|4326.93|4326.33|4327.3|4326.7|4326.43|4325.83|374
1646428200000|2022-03-04 21:10:00|4326.68|4326.08|4326.68|4326.08|4326.8|4326.2|4326.18|4325.58|132
1646428210000|2022-03-04 21:10:10|4326.55|4325.95|4326.43|4325.83|4326.93|4326.33|4326.43|4325.83|129
1646428220000|2022-03-04 21:10:20|4326.55|4325.95|4326.18|4325.58|4326.68|4326.08|4325.93|4325.33|121
1646428230000|2022-03-04 21:10:30|4326.05|4325.45|4326.18|4325.58|4326.18|4325.58|4326.05|4325.45|104
1646428240000|2022-03-04 21:10:40|4326.3|4325.7|4326.93|4326.33|4326.93|4326.33|4325.93|4325.33|227
1646428250000|2022-03-04 21:10:50|4327.18|4326.58|4326.68|4326.08|4327.18|4326.58|4326.68|4326.08|253
1646428260000|2022-03-04 21:11:00|4326.43|4325.83|4326.93|4326.33|4326.93|4326.33|4326.43|4325.83|259
1646428270000|2022-03-04 21:11:10|4326.8|4326.2|4326.43|4325.83|4327.18|4326.58|4326.43|4325.83|336
1646428280000|2022-03-04 21:11:20|4326.3|4325.7|4326.43|4325.83|4326.68|4326.08|4326.18|4325.58|157
1646428290000|2022-03-04 21:11:30|4326.55|4325.95|4325.43|4324.83|4326.55|4325.95|4325.43|4324.83|263
1646428300000|2022-03-04 21:11:40|4325.68|4325.08|4325.68|4325.08|4326.05|4325.45|4325.68|4325.08|165
1646428310000|2022-03-04 21:11:50|4325.43|4324.83|4324.93|4324.33|4325.43|4324.83|4324.68|4324.08|389
1646428320000|2022-03-04 21:12:00|4325.18|4324.58|4324.8|4324.2|4325.43|4324.83|4324.68|4324.08|267
1646428330000|2022-03-04 21:12:10|4324.68|4324.08|4325.18|4324.58|4325.18|4324.58|4324.43|4323.83|189
1646428340000|2022-03-04 21:12:20|4324.93|4324.33|4325.18|4324.58|4325.3|4324.7|4324.68|4324.08|260
1646428350000|2022-03-04 21:12:30|4325.3|4324.7|4324.8|4324.2|4325.3|4324.7|4324.43|4323.83|266
1646428360000|2022-03-04 21:12:40|4324.68|4324.08|4325.05|4324.45|4325.18|4324.58|4324.43|4323.83|515
1646428370000|2022-03-04 21:12:50|4325.18|4324.58|4324.68|4324.08|4325.18|4324.58|4324.55|4323.95|48
1646428380000|2022-03-04 21:13:00|4324.55|4323.95|4324.43|4323.83|4324.68|4324.08|4324.43|4323.83|147
1646428390000|2022-03-04 21:13:10|4324.68|4324.08|4324.68|4324.08|4324.8|4324.2|4324.68|4324.08|94
1646428400000|2022-03-04 21:13:20|4324.43|4323.83|4323.68|4323.08|4324.43|4323.83|4323.68|4323.08|165
1646428410000|2022-03-04 21:13:30|4323.8|4323.2|4323.43|4322.83|4324.43|4323.83|4323.43|4322.83|235
1646428420000|2022-03-04 21:13:40|4323.3|4322.7|4323.18|4322.58|4323.93|4323.33|4323.18|4322.58|198
1646428430000|2022-03-04 21:13:50|4323.05|4322.45|4323.18|4322.58|4323.3|4322.7|4322.93|4322.33|221
1646428440000|2022-03-04 21:14:00|4322.93|4322.33|4322.68|4322.08|4322.93|4322.33|4322.68|4322.08|226
1646428450000|2022-03-04 21:14:10|||||||||114
1646428460000|2022-03-04 21:14:20|4322.93|4322.33|4323.18|4322.58|4323.55|4322.95|4322.8|4322.2|381
1646428470000|2022-03-04 21:14:30|4322.93|4322.33|4322.93|4322.33|4322.93|4322.33|4322.68|4322.08|298
1646428480000|2022-03-04 21:14:40|4322.68|4322.08|4322.68|4322.08|4322.93|4322.33|4322.68|4322.08|129
1646428490000|2022-03-04 21:14:50|4322.93|4322.33|4323.43|4322.83|4323.43|4322.83|4322.93|4322.33|256
1646428500000|2022-03-04 21:15:00|4323.68|4323.08|4324.3|4323.7|4324.43|4323.83|4323.68|4323.08|304
1646428510000|2022-03-04 21:15:10|4324.55|4323.95|4324.43|4323.83|4324.68|4324.08|4324.3|4323.7|136
1646428520000|2022-03-04 21:15:20|4324.55|4323.95|4325.18|4324.58|4325.3|4324.7|4324.43|4323.83|122
1646428530000|2022-03-04 21:15:30|4324.93|4324.33|4325.55|4324.95|4325.8|4325.2|4324.93|4324.33|288
1646428540000|2022-03-04 21:15:40|4325.43|4324.83|4324.93|4324.33|4325.43|4324.83|4324.93|4324.33|33
1646428550000|2022-03-04 21:15:50|4324.68|4324.08|4324.55|4323.95|4324.68|4324.08|4324.18|4323.58|113
1646428560000|2022-03-04 21:16:00|4324.68|4324.08|4324.43|4323.83|4324.68|4324.08|4324.3|4323.7|42
1646428570000|2022-03-04 21:16:10|4324.18|4323.58|4324.18|4323.58|4324.18|4323.58|4323.93|4323.33|31
1646428580000|2022-03-04 21:16:20|4323.93|4323.33|4324.05|4323.45|4324.18|4323.58|4323.93|4323.33|39
1646428590000|2022-03-04 21:16:30|4323.93|4323.33|4324.18|4323.58|4324.18|4323.58|4323.8|4323.2|77
1646428600000|2022-03-04 21:16:40|4324.05|4323.45|4324.18|4323.58|4324.18|4323.58|4323.93|4323.33|45
1646428610000|2022-03-04 21:16:50|4323.93|4323.33|4323.3|4322.7|4323.93|4323.33|4323.18|4322.58|93
1646428620000|2022-03-04 21:17:00|4323.18|4322.58|4323.55|4322.95|4323.68|4323.08|4323.18|4322.58|115
1646428630000|2022-03-04 21:17:10|4323.43|4322.83|4323.8|4323.2|4323.8|4323.2|4323.43|4322.83|48
1646428640000|2022-03-04 21:17:20|4323.93|4323.33|4323.93|4323.33|4323.93|4323.33|4323.93|4323.33|5
1646428650000|2022-03-04 21:17:30|4323.8|4323.2|4323.18|4322.58|4323.8|4323.2|4323.18|4322.58|98
1646428660000|2022-03-04 21:17:40|4322.93|4322.33|4323.05|4322.45|4323.18|4322.58|4322.93|4322.33|71
1646428670000|2022-03-04 21:17:50|4323.18|4322.58|4323.93|4323.33|4323.93|4323.33|4323.05|4322.45|133
1646428680000|2022-03-04 21:18:00|4323.8|4323.2|4323.8|4323.2|4323.93|4323.33|4323.68|4323.08|156
1646428690000|2022-03-04 21:18:10|4323.68|4323.08|4322.93|4322.33|4323.68|4323.08|4322.93|4322.33|51
1646428700000|2022-03-04 21:18:20|4323.05|4322.45|4323.18|4322.58|4323.18|4322.58|4323.05|4322.45|59
1646428710000|2022-03-04 21:18:30|4323.43|4322.83|4323.43|4322.83|4323.68|4323.08|4323.43|4322.83|29
1646428720000|2022-03-04 21:18:40|4323.55|4322.95|4323.55|4322.95|4323.55|4322.95|4323.55|4322.95|8
1646428730000|2022-03-04 21:18:50|4323.68|4323.08|4323.43|4322.83|4323.68|4323.08|4323.43|4322.83|77
1646428740000|2022-03-04 21:19:00|4323.55|4322.95|4323.43|4322.83|4323.68|4323.08|4323.43|4322.83|30
1646428750000|2022-03-04 21:19:10|4323.68|4323.08|4323.43|4322.83|4323.68|4323.08|4323.43|4322.83|29
1646428760000|2022-03-04 21:19:20|4323.3|4322.7|4323.43|4322.83|4323.43|4322.83|4323.3|4322.7|31
1646428770000|2022-03-04 21:19:30|4323.3|4322.7|4323.43|4322.83|4323.43|4322.83|4323.18|4322.58|18
1646428780000|2022-03-04 21:19:40|4323.68|4323.08|4323.43|4322.83|4323.68|4323.08|4323.43|4322.83|19
1646428790000|2022-03-04 21:19:50|4323.18|4322.58|4323.18|4322.58|4323.18|4322.58|4323.18|4322.58|12
1646428800000|2022-03-04 21:20:00|4323.43|4322.83|4322.93|4322.33|4323.43|4322.83|4322.93|4322.33|74
1646428810000|2022-03-04 21:20:10|4322.68|4322.08|4323.68|4323.08|4323.68|4323.08|4322.68|4322.08|89
1646428820000|2022-03-04 21:20:20|4323.43|4322.83|4323.43|4322.83|4323.43|4322.83|4323.43|4322.83|12
1646428830000|2022-03-04 21:20:30|4323.3|4322.7|4323.43|4322.83|4323.43|4322.83|4323.3|4322.7|27
1646428840000|2022-03-04 21:20:40|4323.18|4322.58|4323.43|4322.83|4323.43|4322.83|4323.18|4322.58|15
1646428850000|2022-03-04 21:20:50|||||||||11
1646428860000|2022-03-04 21:21:00|4323.18|4322.58|4323.43|4322.83|4323.43|4322.83|4322.68|4322.08|128
1646428870000|2022-03-04 21:21:10|4323.3|4322.7|4323.18|4322.58|4323.43|4322.83|4323.18|4322.58|21
1646428880000|2022-03-04 21:21:20|4323.3|4322.7|4323.43|4322.83|4323.43|4322.83|4323.3|4322.7|14
1646428890000|2022-03-04 21:21:30|4323.68|4323.08|4323.18|4322.58|4323.68|4323.08|4323.18|4322.58|67
1646428900000|2022-03-04 21:21:40|4323.43|4322.83|4323.3|4322.7|4323.43|4322.83|4323.18|4322.58|24
1646428910000|2022-03-04 21:21:50|4323.43|4322.83|4323.68|4323.08|4323.68|4323.08|4323.43|4322.83|25
1646428920000|2022-03-04 21:22:00|4323.55|4322.95|4323.68|4323.08|4323.93|4323.33|4323.55|4322.95|57
1646428930000|2022-03-04 21:22:10|4323.8|4323.2|4323.93|4323.33|4323.93|4323.33|4323.68|4323.08|110
1646428940000|2022-03-04 21:22:20|4323.68|4323.08|4323.68|4323.08|4323.68|4323.08|4323.68|4323.08|44
1646428950000|2022-03-04 21:22:30|4323.43|4322.83|4323.8|4323.2|4323.8|4323.2|4323.43|4322.83|35
1646428960000|2022-03-04 21:22:40|4323.68|4323.08|4323.68|4323.08|4323.68|4323.08|4323.68|4323.08|4
1646428970000|2022-03-04 21:22:50|4323.93|4323.33|4323.8|4323.2|4323.93|4323.33|4323.68|4323.08|11
1646428980000|2022-03-04 21:23:00|4323.68|4323.08|4323.93|4323.33|4324.05|4323.45|4323.68|4323.08|23
1646428990000|2022-03-04 21:23:10|4323.8|4323.2|4323.8|4323.2|4323.93|4323.33|4323.8|4323.2|15
1646429000000|2022-03-04 21:23:20|4323.93|4323.33|4323.68|4323.08|4323.93|4323.33|4323.68|4323.08|13
1646429010000|2022-03-04 21:23:30|4323.8|4323.2|4323.8|4323.2|4323.8|4323.2|4323.8|4323.2|5
1646429020000|2022-03-04 21:23:40|4323.68|4323.08|4323.93|4323.33|4323.93|4323.33|4323.68|4323.08|7
1646429030000|2022-03-04 21:23:50|4324.18|4323.58|4324.05|4323.45|4324.18|4323.58|4324.05|4323.45|35
1646429040000|2022-03-04 21:24:00|4324.18|4323.58|4323.68|4323.08|4324.18|4323.58|4323.68|4323.08|18
1646429050000|2022-03-04 21:24:10|4323.8|4323.2|4324.05|4323.45|4324.05|4323.45|4323.8|4323.2|28
1646429060000|2022-03-04 21:24:20|4324.18|4323.58|4324.55|4323.95|4325.93|4325.33|4324.18|4323.58|365
1646429070000|2022-03-04 21:24:30|4324.68|4324.08|4324.93|4324.33|4324.93|4324.33|4324.55|4323.95|30
1646429080000|2022-03-04 21:24:40|4325.18|4324.58|4325.05|4324.45|4325.18|4324.58|4325.05|4324.45|7
1646429090000|2022-03-04 21:24:50|4324.8|4324.2|4324.18|4323.58|4324.8|4324.2|4324.18|4323.58|63
1646429100000|2022-03-04 21:25:00|4324.3|4323.7|4324.3|4323.7|4324.43|4323.83|4323.93|4323.33|56
1646429110000|2022-03-04 21:25:10|4324.18|4323.58|4324.3|4323.7|4324.3|4323.7|4324.18|4323.58|12
1646429120000|2022-03-04 21:25:20|4324.43|4323.83|4324.43|4323.83|4324.43|4323.83|4324.43|4323.83|3
1646429130000|2022-03-04 21:25:30|4324.18|4323.58|4324.18|4323.58|4324.18|4323.58|4324.18|4323.58|7
1646429140000|2022-03-04 21:25:40|4323.93|4323.33|4323.68|4323.08|4323.93|4323.33|4323.68|4323.08|46
1646429150000|2022-03-04 21:25:50|4323.55|4322.95|4323.43|4322.83|4323.68|4323.08|4323.43|4322.83|19
1646429160000|2022-03-04 21:26:00|4323.55|4322.95|4323.68|4323.08|4323.68|4323.08|4323.55|4322.95|13
1646429170000|2022-03-04 21:26:10|4323.55|4322.95|4323.55|4322.95|4323.8|4323.2|4323.43|4322.83|62
1646429180000|2022-03-04 21:26:20|4323.43|4322.83|4323.43|4322.83|4323.43|4322.83|4323.3|4322.7|29
1646429190000|2022-03-04 21:26:30|4323.18|4322.58|4323.43|4322.83|4323.43|4322.83|4323.18|4322.58|16
1646429200000|2022-03-04 21:26:40|4323.55|4322.95|4323.43|4322.83|4323.55|4322.95|4323.43|4322.83|14
1646429210000|2022-03-04 21:26:50|4323.68|4323.08|4323.43|4322.83|4323.68|4323.08|4323.43|4322.83|13
1646429220000|2022-03-04 21:27:00|4323.3|4322.7|4323.43|4322.83|4323.43|4322.83|4323.18|4322.58|5
1646429230000|2022-03-04 21:27:10|4323.55|4322.95|4323.55|4322.95|4323.55|4322.95|4323.55|4322.95|39
1646429240000|2022-03-04 21:27:20|4323.68|4323.08|4323.68|4323.08|4323.68|4323.08|4323.55|4322.95|14
1646429250000|2022-03-04 21:27:30|4323.93|4323.33|4324.05|4323.45|4324.18|4323.58|4323.93|4323.33|22
1646429260000|2022-03-04 21:27:40|4323.93|4323.33|4323.93|4323.33|4324.18|4323.58|4323.93|4323.33|10
1646429270000|2022-03-04 21:27:50|4323.68|4323.08|4323.68|4323.08|4323.68|4323.08|4323.68|4323.08|81
1646429280000|2022-03-04 21:28:00|4323.43|4322.83|4323.68|4323.08|4323.68|4323.08|4323.43|4322.83|52
1646429290000|2022-03-04 21:28:10|4323.8|4323.2|4323.8|4323.2|4323.8|4323.2|4323.8|4323.2|15
1646429300000|2022-03-04 21:28:20|4323.68|4323.08|4323.68|4323.08|4323.68|4323.08|4323.68|4323.08|6
1646429310000|2022-03-04 21:28:30|||||||||14
1646429320000|2022-03-04 21:28:40|4323.8|4323.2|4323.43|4322.83|4323.8|4323.2|4323.43|4322.83|46
1646429330000|2022-03-04 21:28:50|4323.55|4322.95|4323.93|4323.33|4323.93|4323.33|4323.55|4322.95|111
1646429340000|2022-03-04 21:29:00|4323.8|4323.2|4323.8|4323.2|4323.8|4323.2|4323.8|4323.2|20
1646429350000|2022-03-04 21:29:10|4323.68|4323.08|4323.68|4323.08|4323.8|4323.2|4323.55|4322.95|44
1646429360000|2022-03-04 21:29:20|4323.8|4323.2|4323.93|4323.33|4323.93|4323.33|4323.8|4323.2|15
1646429370000|2022-03-04 21:29:30|||||||||5
1646429380000|2022-03-04 21:29:40|4323.8|4323.2|4323.68|4323.08|4323.8|4323.2|4323.68|4323.08|19
1646429390000|2022-03-04 21:29:50|4323.8|4323.2|4323.8|4323.2|4323.93|4323.33|4323.68|4323.08|26
1646429400000|2022-03-04 21:30:00|4323.68|4323.08|4323.93|4323.33|4323.93|4323.33|4323.68|4323.08|17
1646429410000|2022-03-04 21:30:10|||||||||2
1646429420000|2022-03-04 21:30:20|4324.43|4323.83|4324.68|4324.08|4324.93|4324.33|4324.43|4323.83|84
1646429430000|2022-03-04 21:30:30|4324.55|4323.95|4324.93|4324.33|4324.93|4324.33|4324.55|4323.95|21
1646429440000|2022-03-04 21:30:40|4324.8|4324.2|4324.68|4324.08|4324.8|4324.2|4324.68|4324.08|13
1646429450000|2022-03-04 21:30:50|4324.55|4323.95|4324.43|4323.83|4324.55|4323.95|4324.18|4323.58|20
1646429460000|2022-03-04 21:31:00|4324.93|4324.33|4324.68|4324.08|4324.93|4324.33|4324.68|4324.08|38
1646429470000|2022-03-04 21:31:10|4324.55|4323.95|4324.43|4323.83|4324.68|4324.08|4324.43|4323.83|22
1646429480000|2022-03-04 21:31:20|4324.55|4323.95|4324.55|4323.95|4324.55|4323.95|4324.55|4323.95|10
1646429490000|2022-03-04 21:31:30|4324.93|4324.33|4324.43|4323.83|4324.93|4324.33|4324.43|4323.83|37
1646429500000|2022-03-04 21:31:40|4324.68|4324.08|4325.18|4324.58|4325.18|4324.58|4324.68|4324.08|46
1646429510000|2022-03-04 21:31:50|4324.93|4324.33|4325.05|4324.45|4325.18|4324.58|4324.93|4324.33|31
1646429520000|2022-03-04 21:32:00|||||||||1
1646429530000|2022-03-04 21:32:10|4325.18|4324.58|4325.68|4325.08|4325.68|4325.08|4325.18|4324.58|84
1646429540000|2022-03-04 21:32:20|4325.43|4324.83|4325.18|4324.58|4325.43|4324.83|4325.18|4324.58|27
1646429550000|2022-03-04 21:32:30|4325.43|4324.83|4325.43|4324.83|4325.43|4324.83|4325.43|4324.83|17
1646429560000|2022-03-04 21:32:40|||||||||6
1646429570000|2022-03-04 21:32:50|4325.3|4324.7|4325.18|4324.58|4325.3|4324.7|4325.18|4324.58|20
1646429580000|2022-03-04 21:33:00|4325.3|4324.7|4325.55|4324.95|4325.55|4324.95|4325.3|4324.7|19
1646429590000|2022-03-04 21:33:10|4325.43|4324.83|4325.43|4324.83|4325.43|4324.83|4325.43|4324.83|7
1646429600000|2022-03-04 21:33:20|4325.55|4324.95|4325.3|4324.7|4325.55|4324.95|4325.18|4324.58|23
1646429610000|2022-03-04 21:33:30|4325.43|4324.83|4325.3|4324.7|4325.43|4324.83|4325.18|4324.58|26
1646429620000|2022-03-04 21:33:40|4325.18|4324.58|4325.3|4324.7|4325.55|4324.95|4325.18|4324.58|115
1646429630000|2022-03-04 21:33:50|4325.18|4324.58|4325.3|4324.7|4325.3|4324.7|4325.18|4324.58|9
1646429640000|2022-03-04 21:34:00|4325.43|4324.83|4325.18|4324.58|4325.43|4324.83|4325.18|4324.58|148
1646429650000|2022-03-04 21:34:10|4325.43|4324.83|4325.8|4325.2|4325.8|4325.2|4325.3|4324.7|99
1646429660000|2022-03-04 21:34:20|4325.93|4325.33|4325.93|4325.33|4325.93|4325.33|4325.93|4325.33|27
1646429670000|2022-03-04 21:34:30|4326.05|4325.45|4325.68|4325.08|4326.05|4325.45|4325.68|4325.08|16
1646429680000|2022-03-04 21:34:40|4325.93|4325.33|4325.93|4325.33|4325.93|4325.33|4325.8|4325.2|24
1646429690000|2022-03-04 21:34:50|4325.8|4325.2|4325.68|4325.08|4325.93|4325.33|4325.68|4325.08|53
1646429700000|2022-03-04 21:35:00|4325.43|4324.83|4325.43|4324.83|4325.43|4324.83|4325.43|4324.83|26
1646429710000|2022-03-04 21:35:10|4325.55|4324.95|4325.55|4324.95|4325.55|4324.95|4325.43|4324.83|11
1646429720000|2022-03-04 21:35:20|4325.43|4324.83|4325.43|4324.83|4325.55|4324.95|4325.43|4324.83|41
1646429730000|2022-03-04 21:35:30|4325.18|4324.58|4325.68|4325.08|4325.93|4325.33|4325.18|4324.58|180
1646429740000|2022-03-04 21:35:40|4325.55|4324.95|4325.43|4324.83|4325.68|4325.08|4325.43|4324.83|9
1646429750000|2022-03-04 21:35:50|4325.05|4324.45|4324.8|4324.2|4325.18|4324.58|4324.8|4324.2|28
1646429760000|2022-03-04 21:36:00|4324.93|4324.33|4324.55|4323.95|4324.93|4324.33|4324.43|4323.83|78
1646429770000|2022-03-04 21:36:10|4324.68|4324.08|4324.8|4324.2|4324.93|4324.33|4324.68|4324.08|21
1646429780000|2022-03-04 21:36:20|4324.55|4323.95|4324.68|4324.08|4324.68|4324.08|4324.43|4323.83|38
1646429790000|2022-03-04 21:36:30|4326.18|4325.58|4327.18|4326.58|4327.18|4326.58|4326.18|4325.58|364
1646429800000|2022-03-04 21:36:40|4326.93|4326.33|4328.18|4327.58|4328.18|4327.58|4326.93|4326.33|431
1646429810000|2022-03-04 21:36:50|||||||||202
1646429820000|2022-03-04 21:37:00|4328.43|4327.83|4328.43|4327.83|4328.43|4327.83|4328.18|4327.58|228
1646429830000|2022-03-04 21:37:10|||||||||28
1646429840000|2022-03-04 21:37:20|4328.3|4327.7|4326.18|4325.58|4328.3|4327.7|4325.93|4325.33|205
1646429850000|2022-03-04 21:37:30|4326.43|4325.83|4325.93|4325.33|4326.43|4325.83|4325.68|4325.08|63
1646429860000|2022-03-04 21:37:40|4326.05|4325.45|4325.68|4325.08|4326.18|4325.58|4325.68|4325.08|81
1646429870000|2022-03-04 21:37:50|4325.8|4325.2|4325.8|4325.2|4326.05|4325.45|4325.8|4325.2|48
1646429880000|2022-03-04 21:38:00|4325.93|4325.33|4325.43|4324.83|4325.93|4325.33|4325.43|4324.83|6
1646429890000|2022-03-04 21:38:10|4325.55|4324.95|4325.3|4324.7|4325.55|4324.95|4324.93|4324.33|48
1646429900000|2022-03-04 21:38:20|4325.18|4324.58|4325.05|4324.45|4325.3|4324.7|4325.05|4324.45|11
1646429910000|2022-03-04 21:38:30|4324.93|4324.33|4324.8|4324.2|4324.93|4324.33|4324.8|4324.2|15
1646429920000|2022-03-04 21:38:40|4324.93|4324.33|4324.68|4324.08|4324.93|4324.33|4324.68|4324.08|3
1646429930000|2022-03-04 21:38:50|4324.43|4323.83|4325.05|4324.45|4325.05|4324.45|4324.43|4323.83|30
1646429940000|2022-03-04 21:39:00|4325.18|4324.58|4325.18|4324.58|4325.18|4324.58|4324.8|4324.2|17
1646429950000|2022-03-04 21:39:10|||||||||4
1646429960000|2022-03-04 21:39:20|4325.55|4324.95|4325.43|4324.83|4325.55|4324.95|4325.3|4324.7|16
1646429970000|2022-03-04 21:39:30|4325.55|4324.95|4325.55|4324.95|4325.55|4324.95|4325.55|4324.95|10
1646429980000|2022-03-04 21:39:40|4325.68|4325.08|4325.43|4324.83|4325.68|4325.08|4325.43|4324.83|5
1646429990000|2022-03-04 21:39:50|4325.55|4324.95|4324.93|4324.33|4325.55|4324.95|4324.93|4324.33|25
1646430000000|2022-03-04 21:40:00|4325.05|4324.45|4324.8|4324.2|4325.3|4324.7|4324.8|4324.2|13
1646430010000|2022-03-04 21:40:10|4325.05|4324.45|4325.3|4324.7|4325.3|4324.7|4324.68|4324.08|26
1646430020000|2022-03-04 21:40:20|4325.68|4325.08|4325.3|4324.7|4325.68|4325.08|4325.3|4324.7|19
1646430030000|2022-03-04 21:40:30|4325.05|4324.45|4325.55|4324.95|4325.68|4325.08|4325.05|4324.45|35
1646430040000|2022-03-04 21:40:40|4325.43|4324.83|4325.43|4324.83|4325.55|4324.95|4325.43|4324.83|2
1646430050000|2022-03-04 21:40:50|||||||||16
1646430060000|2022-03-04 21:41:00|4325.68|4325.08|4325.68|4325.08|4325.68|4325.08|4325.68|4325.08|10
1646430070000|2022-03-04 21:41:10|4325.55|4324.95|4325.68|4325.08|4325.68|4325.08|4325.55|4324.95|8
1646430080000|2022-03-04 21:41:20|4325.55|4324.95|4325.55|4324.95|4325.55|4324.95|4325.55|4324.95|7
1646430090000|2022-03-04 21:41:30|4325.68|4325.08|4325.68|4325.08|4325.68|4325.08|4325.68|4325.08|4
1646430100000|2022-03-04 21:41:40|4325.55|4324.95|4325.68|4325.08|4325.8|4325.2|4325.43|4324.83|30
1646430110000|2022-03-04 21:41:50|4325.43|4324.83|4325.43|4324.83|4325.43|4324.83|4325.43|4324.83|24
1646430120000|2022-03-04 21:42:00|||||||||12
1646430130000|2022-03-04 21:42:10|4325.68|4325.08|4325.8|4325.2|4325.8|4325.2|4325.43|4324.83|21
1646430140000|2022-03-04 21:42:20|4325.55|4324.95|4325.55|4324.95|4325.55|4324.95|4325.43|4324.83|17
1646430150000|2022-03-04 21:42:30|4325.68|4325.08|4325.68|4325.08|4325.8|4325.2|4325.68|4325.08|9
1646430160000|2022-03-04 21:42:40|4325.93|4325.33|4325.93|4325.33|4325.93|4325.33|4325.93|4325.33|12
1646430170000|2022-03-04 21:42:50|||||||||6
1646430180000|2022-03-04 21:43:00|4326.05|4325.45|4325.93|4325.33|4326.18|4325.58|4325.93|4325.33|8
1646430190000|2022-03-04 21:43:10|4325.8|4325.2|4325.43|4324.83|4325.93|4325.33|4325.43|4324.83|36
1646430200000|2022-03-04 21:43:20|4325.8|4325.2|4325.68|4325.08|4325.8|4325.2|4325.68|4325.08|32
1646430210000|2022-03-04 21:43:30|4325.8|4325.2|4325.68|4325.08|4325.8|4325.2|4325.68|4325.08|2
1646430220000|2022-03-04 21:43:40|4325.93|4325.33|4325.8|4325.2|4325.93|4325.33|4325.8|4325.2|6
1646430230000|2022-03-04 21:43:50|4325.93|4325.33|4325.93|4325.33|4325.93|4325.33|4325.68|4325.08|17
1646430240000|2022-03-04 21:44:00|4326.05|4325.45|4325.43|4324.83|4326.05|4325.45|4325.43|4324.83|18
1646430250000|2022-03-04 21:44:10|4325.55|4324.95|4325.43|4324.83|4325.55|4324.95|4325.43|4324.83|17
1646430260000|2022-03-04 21:44:20|4325.55|4324.95|4325.68|4325.08|4325.68|4325.08|4325.18|4324.58|32
1646430270000|2022-03-04 21:44:30|4325.8|4325.2|4325.68|4325.08|4325.8|4325.2|4325.68|4325.08|15
1646430280000|2022-03-04 21:44:40|4325.8|4325.2|4325.8|4325.2|4325.8|4325.2|4325.68|4325.08|24
1646430290000|2022-03-04 21:44:50|4325.93|4325.33|4325.18|4324.58|4325.93|4325.33|4324.8|4324.2|81
1646430300000|2022-03-04 21:45:00|4325.05|4324.45|4324.68|4324.08|4325.3|4324.7|4324.68|4324.08|4
1646430310000|2022-03-04 21:45:10|4325.18|4324.58|4325.3|4324.7|4325.3|4324.7|4325.18|4324.58|16
1646430320000|2022-03-04 21:45:20|4325.43|4324.83|4325.68|4325.08|4326.18|4325.58|4325.43|4324.83|74
1646430330000|2022-03-04 21:45:30|4325.55|4324.95|4325.3|4324.7|4325.55|4324.95|4325.18|4324.58|13
1646430340000|2022-03-04 21:45:40|4325.05|4324.45|4325.05|4324.45|4325.05|4324.45|4325.05|4324.45|3
1646430350000|2022-03-04 21:45:50|4324.93|4324.33|4324.93|4324.33|4324.93|4324.33|4324.93|4324.33|4
1646430360000|2022-03-04 21:46:00|4324.8|4324.2|4324.8|4324.2|4324.8|4324.2|4324.43|4323.83|11
1646430370000|2022-03-04 21:46:10|4324.68|4324.08|4324.93|4324.33|4324.93|4324.33|4324.68|4324.08|33
1646430380000|2022-03-04 21:46:20|4324.8|4324.2|4324.8|4324.2|4324.8|4324.2|4324.8|4324.2|2
1646430390000|2022-03-04 21:46:30|4324.68|4324.08|4324.43|4323.83|4324.68|4324.08|4324.43|4323.83|13
1646430400000|2022-03-04 21:46:40|4324.55|4323.95|4324.55|4323.95|4324.55|4323.95|4324.55|4323.95|11
1646430410000|2022-03-04 21:46:50|4324.68|4324.08|4324.68|4324.08|4324.68|4324.08|4324.68|4324.08|2
1646430420000|2022-03-04 21:47:00|4324.55|4323.95|4324.55|4323.95|4324.8|4324.2|4324.43|4323.83|40
1646430430000|2022-03-04 21:47:10|4325.43|4324.83|4325.05|4324.45|4325.43|4324.83|4325.05|4324.45|41
1646430440000|2022-03-04 21:47:20|4324.93|4324.33|4325.3|4324.7|4325.3|4324.7|4324.93|4324.33|31
1646430450000|2022-03-04 21:47:30|4325.43|4324.83|4325.43|4324.83|4325.43|4324.83|4325.3|4324.7|5
1646430460000|2022-03-04 21:47:40|4325.55|4324.95|4325.18|4324.58|4325.55|4324.95|4325.18|4324.58|6
1646430470000|2022-03-04 21:47:50|4325.05|4324.45|4324.55|4323.95|4325.18|4324.58|4324.55|4323.95|35
1646430480000|2022-03-04 21:48:00|4324.68|4324.08|4324.3|4323.7|4324.68|4324.08|4324.05|4323.45|23
1646430490000|2022-03-04 21:48:10|4323.93|4323.33|4324.93|4324.33|4324.93|4324.33|4323.93|4323.33|62
1646430500000|2022-03-04 21:48:20|4324.8|4324.2|4324.8|4324.2|4324.8|4324.2|4324.3|4323.7|37
1646430510000|2022-03-04 21:48:30|4324.68|4324.08|4325.05|4324.45|4325.05|4324.45|4324.68|4324.08|18
1646430520000|2022-03-04 21:48:40|4325.18|4324.58|4325.3|4324.7|4325.43|4324.83|4325.18|4324.58|8
1646430530000|2022-03-04 21:48:50|4325.18|4324.58|4325.05|4324.45|4325.18|4324.58|4325.05|4324.45|3
1646430540000|2022-03-04 21:49:00|4325.18|4324.58|4325.55|4324.95|4325.68|4325.08|4325.18|4324.58|30
1646430550000|2022-03-04 21:49:10|4325.43|4324.83|4325.43|4324.83|4325.68|4325.08|4325.3|4324.7|35
1646430560000|2022-03-04 21:49:20|4325.3|4324.7|4325.3|4324.7|4325.3|4324.7|4325.3|4324.7|19
1646430570000|2022-03-04 21:49:30|4325.55|4324.95|4325.3|4324.7|4325.55|4324.95|4325.3|4324.7|5
1646430580000|2022-03-04 21:49:40|4325.18|4324.58|4323.8|4323.2|4325.43|4324.83|4323.68|4323.08|157
1646430590000|2022-03-04 21:49:50|4324.05|4323.45|4323.93|4323.33|4324.18|4323.58|4323.93|4323.33|24
1646430600000|2022-03-04 21:50:00|4323.68|4323.08|4323.68|4323.08|4324.05|4323.45|4323.43|4322.83|161
1646430610000|2022-03-04 21:50:10|4323.55|4322.95|4324.43|4323.83|4324.43|4323.83|4323.43|4322.83|28
1646430620000|2022-03-04 21:50:20|4323.93|4323.33|4323.93|4323.33|4323.93|4323.33|4323.93|4323.33|30
1646430630000|2022-03-04 21:50:30|||||||||3
1646430640000|2022-03-04 21:50:40|4323.8|4323.2|4323.43|4322.83|4323.8|4323.2|4323.43|4322.83|20
1646430650000|2022-03-04 21:50:50|4323.3|4322.7|4323.3|4322.7|4323.3|4322.7|4323.3|4322.7|6
1646430660000|2022-03-04 21:51:00|4323.43|4322.83|4323.3|4322.7|4323.43|4322.83|4323.3|4322.7|9
1646430670000|2022-03-04 21:51:10|4323.18|4322.58|4322.8|4322.2|4323.18|4322.58|4322.68|4322.08|62
1646430680000|2022-03-04 21:51:20|4322.68|4322.08|4322.68|4322.08|4322.93|4322.33|4322.68|4322.08|38
1646430690000|2022-03-04 21:51:30|4323.43|4322.83|4323.43|4322.83|4323.55|4322.95|4323.43|4322.83|57
1646430700000|2022-03-04 21:51:40|4323.18|4322.58|4323.05|4322.45|4323.18|4322.58|4323.05|4322.45|8
1646430710000|2022-03-04 21:51:50|4322.8|4322.2|4322.8|4322.2|4322.93|4322.33|4322.68|4322.08|37
1646430720000|2022-03-04 21:52:00|4322.93|4322.33|4323.18|4322.58|4323.3|4322.7|4322.93|4322.33|15
1646430730000|2022-03-04 21:52:10|4322.68|4322.08|4322.8|4322.2|4322.8|4322.2|4322.68|4322.08|34
1646430740000|2022-03-04 21:52:20|4322.93|4322.33|4322.68|4322.08|4322.93|4322.33|4322.68|4322.08|17
1646430750000|2022-03-04 21:52:30|||||||||3
1646430760000|2022-03-04 21:52:40|4322.8|4322.2|4322.8|4322.2|4322.93|4322.33|4322.68|4322.08|142
1646430770000|2022-03-04 21:52:50|4322.93|4322.33|4322.93|4322.33|4322.93|4322.33|4322.93|4322.33|20
1646430780000|2022-03-04 21:53:00|4323.18|4322.58|4322.93|4322.33|4323.18|4322.58|4322.93|4322.33|23
1646430790000|2022-03-04 21:53:10|4322.68|4322.08|4322.68|4322.08|4322.93|4322.33|4322.68|4322.08|179
1646430800000|2022-03-04 21:53:20|4322.93|4322.33|4322.93|4322.33|4322.93|4322.33|4322.93|4322.33|19
1646430810000|2022-03-04 21:53:30|||||||||58
1646430820000|2022-03-04 21:53:40|||||||||6
1646430830000|2022-03-04 21:53:50|||||||||4
1646430840000|2022-03-04 21:54:00|4322.68|4322.08|4322.68|4322.08|4322.8|4322.2|4322.68|4322.08|29
1646430850000|2022-03-04 21:54:10|4322.8|4322.2|4322.8|4322.2|4322.93|4322.33|4322.8|4322.2|22
1646430860000|2022-03-04 21:54:20|4322.93|4322.33|4322.68|4322.08|4322.93|4322.33|4322.68|4322.08|8
1646430870000|2022-03-04 21:54:30|4322.93|4322.33|4322.68|4322.08|4322.93|4322.33|4322.68|4322.08|25
1646430880000|2022-03-04 21:54:40|4322.8|4322.2|4322.68|4322.08|4322.93|4322.33|4322.68|4322.08|48
1646430890000|2022-03-04 21:54:50|||||||||12
1646430900000|2022-03-04 21:55:00|||||||||125
1646430910000|2022-03-04 21:55:10|||||||||18
1646430920000|2022-03-04 21:55:20|4322.93|4322.33|4322.93|4322.33|4322.93|4322.33|4322.93|4322.33|31
1646430930000|2022-03-04 21:55:30|||||||||6
1646430940000|2022-03-04 21:55:40|4322.68|4322.08|4322.68|4322.08|4322.68|4322.08|4322.68|4322.08|13
1646430950000|2022-03-04 21:55:50|||||||||6
1646430960000|2022-03-04 21:56:00|||||||||123
1646430970000|2022-03-04 21:56:10|4322.93|4322.33|4322.93|4322.33|4322.93|4322.33|4322.93|4322.33|43
1646430980000|2022-03-04 21:56:20|||||||||2
1646430990000|2022-03-04 21:56:30|||||||||19
1646431000000|2022-03-04 21:56:40|4323.05|4322.45|4323.05|4322.45|4323.18|4322.58|4322.93|4322.33|75
1646431010000|2022-03-04 21:56:50|4322.93|4322.33|4322.93|4322.33|4322.93|4322.33|4322.93|4322.33|2
1646431020000|2022-03-04 21:57:00|4323.05|4322.45|4322.93|4322.33|4323.18|4322.58|4322.93|4322.33|43
1646431030000|2022-03-04 21:57:10|4322.68|4322.08|4322.68|4322.08|4322.68|4322.08|4322.68|4322.08|36
1646431040000|2022-03-04 21:57:20|4322.8|4322.2|4322.93|4322.33|4322.93|4322.33|4322.8|4322.2|32
1646431050000|2022-03-04 21:57:30|||||||||3
1646431060000|2022-03-04 21:57:40|4323.05|4322.45|4322.68|4322.08|4323.18|4322.58|4322.68|4322.08|101
1646431070000|2022-03-04 21:57:50|4322.8|4322.2|4323.18|4322.58|4323.18|4322.58|4322.8|4322.2|41
1646431080000|2022-03-04 21:58:00|||||||||22
1646431090000|2022-03-04 21:58:10|4322.93|4322.33|4322.8|4322.2|4322.93|4322.33|4322.68|4322.08|98
1646431100000|2022-03-04 21:58:20|4322.93|4322.33|4322.68|4322.08|4322.93|4322.33|4322.68|4322.08|8
1646431110000|2022-03-04 21:58:30|4322.8|4322.2|4322.93|4322.33|4322.93|4322.33|4322.8|4322.2|39
1646431120000|2022-03-04 21:58:40|4323.18|4322.58|4323.43|4322.83|4324.18|4323.58|4323.18|4322.58|193
1646431130000|2022-03-04 21:58:50|4323.18|4322.58|4322.93|4322.33|4323.18|4322.58|4322.93|4322.33|40
1646431140000|2022-03-04 21:59:00|4323.05|4322.45|4322.93|4322.33|4323.18|4322.58|4322.8|4322.2|144
1646431150000|2022-03-04 21:59:10|4323.18|4322.58|4323.3|4322.7|4323.43|4322.83|4323.18|4322.58|38
1646431160000|2022-03-04 21:59:20|4323.18|4322.58|4321.93|4321.33|4323.18|4322.58|4321.93|4321.33|248
1646431170000|2022-03-04 21:59:30|4322.18|4321.58|4321.8|4321.2|4322.18|4321.58|4321.68|4321.08|79
1646431180000|2022-03-04 21:59:40|4321.93|4321.33|4322.3|4321.7|4322.43|4321.83|4321.93|4321.33|41
1646431190000|2022-03-04 21:59:50|4322.05|4321.45|4322.72|4321.22|4323.3|4322.7|4322.05|4321.22|62
1646607610000|2022-03-06 23:00:10|4297.55|4296.95|4299.3|4298.7|4299.3|4298.7|4291.8|4291.2|590
1646607620000|2022-03-06 23:00:20|4299.05|4298.45|4305.43|4304.83|4305.8|4305.2|4299.05|4298.45|242
1646607630000|2022-03-06 23:00:30|4305.55|4304.95|4304.3|4303.7|4306.05|4305.45|4302.55|4301.95|384
1646607640000|2022-03-06 23:00:40|4304.18|4303.58|4300.55|4299.95|4305.3|4304.7|4300.55|4299.95|472
1646607650000|2022-03-06 23:00:50|4300.8|4300.2|4296.93|4296.33|4303.68|4303.08|4296.68|4296.08|471
1646607660000|2022-03-06 23:01:00|4296.3|4295.7|4299.8|4299.2|4300.93|4300.33|4296.3|4295.7|275
1646607670000|2022-03-06 23:01:10|4299.18|4298.58|4299.68|4299.08|4300.43|4299.83|4298.8|4298.2|130
1646607680000|2022-03-06 23:01:20|4299.8|4299.2|4299.3|4298.7|4300.43|4299.83|4298.93|4298.33|123
1646607690000|2022-03-06 23:01:30|4299.55|4298.95|4299.3|4298.7|4300.05|4299.45|4298.43|4297.83|150
1646607700000|2022-03-06 23:01:40|4298.93|4298.33|4299.8|4299.2|4300.05|4299.45|4298.05|4297.45|126
1646607710000|2022-03-06 23:01:50|4299.68|4299.08|4300.68|4300.08|4300.93|4300.33|4299.55|4298.95|109
1646607720000|2022-03-06 23:02:00|4300.55|4299.95|4298.55|4297.95|4300.93|4300.33|4298.3|4297.7|88
1646607730000|2022-03-06 23:02:10|4298.68|4298.08|4297.05|4296.45|4299.68|4299.08|4296.93|4296.33|226
1646607740000|2022-03-06 23:02:20|4297.3|4296.7|4294.55|4293.95|4297.3|4296.7|4294.55|4293.95|258
1646607750000|2022-03-06 23:02:30|4294.43|4293.83|4292.3|4291.7|4294.68|4294.08|4292.3|4291.7|254
1646607760000|2022-03-06 23:02:40|4292.05|4291.45|4292.68|4292.08|4293.68|4293.08|4292.05|4291.45|178
1646607770000|2022-03-06 23:02:50|4292.8|4292.2|4291.68|4291.08|4293.43|4292.83|4291.55|4290.95|334
1646607780000|2022-03-06 23:03:00|4289.8|4289.2|4291.43|4290.83|4292.8|4292.2|4289.68|4289.08|490
1646607790000|2022-03-06 23:03:10|4291.3|4290.7|4291.43|4290.83|4291.43|4290.83|4291.18|4290.58|93
1646607800000|2022-03-06 23:03:20|4290.55|4289.95|4290.68|4290.08|4290.93|4290.33|4288.8|4288.2|207
1646607810000|2022-03-06 23:03:30|4290.93|4290.33|4285.55|4284.95|4290.93|4290.33|4285.55|4284.95|470
1646607820000|2022-03-06 23:03:40|4286.18|4285.58|4285.8|4285.2|4287.43|4286.83|4285.3|4284.7|351
1646607830000|2022-03-06 23:03:50|4286.8|4286.2|4291.05|4290.45|4291.3|4290.7|4286.68|4286.08|614
1646607840000|2022-03-06 23:04:00|4291.18|4290.58|4289.55|4288.95|4291.43|4290.83|4289.18|4288.58|186
1646607850000|2022-03-06 23:04:10|4289.43|4288.83|4287.68|4287.08|4289.68|4289.08|4287.55|4286.95|179
1646607860000|2022-03-06 23:04:20|4286.68|4286.08|4289.05|4288.45|4289.05|4288.45|4285.8|4285.2|303
1646607870000|2022-03-06 23:04:30|4288.8|4288.2|4285.05|4284.45|4289.43|4288.83|4285.05|4284.45|218
1646607880000|2022-03-06 23:04:40|4285.18|4284.58|4275.55|4274.95|4285.18|4284.58|4275.43|4274.83|1563
1646607890000|2022-03-06 23:04:50|4275.68|4275.08|4276.8|4276.2|4277.55|4276.95|4271.3|4270.7|733
1646607900000|2022-03-06 23:05:00|4277.68|4277.08|4280.05|4279.45|4282.8|4282.2|4276.55|4275.95|567
1646607910000|2022-03-06 23:05:10|4280.18|4279.58|4281.05|4280.45|4283.05|4282.45|4280.18|4279.58|216
1646607920000|2022-03-06 23:05:20|4280.8|4280.2|4282.8|4282.2|4282.8|4282.2|4280.8|4280.2|140
1646607930000|2022-03-06 23:05:30|4282.43|4281.83|4281.93|4281.33|4282.93|4282.33|4281.93|4281.33|103
1646607940000|2022-03-06 23:05:40|4281.8|4281.2|4282.3|4281.7|4282.8|4282.2|4281.05|4280.45|203
1646607950000|2022-03-06 23:05:50|4282.18|4281.58|4282.3|4281.7|4283.93|4283.33|4281.8|4281.2|300
1646607960000|2022-03-06 23:06:00|4281.55|4280.95|4280.8|4280.2|4282.18|4281.58|4280.3|4279.7|288
1646607970000|2022-03-06 23:06:10|4281.18|4280.58|4282.18|4281.58|4282.55|4281.95|4281.18|4280.58|46
1646607980000|2022-03-06 23:06:20|4283.43|4282.83|4281.8|4281.2|4283.8|4283.2|4281.8|4281.2|81
1646607990000|2022-03-06 23:06:30|4281.18|4280.58|4282.3|4281.7|4282.55|4281.95|4281.18|4280.58|91
1646608000000|2022-03-06 23:06:40|4282.05|4281.45|4282.55|4281.95|4282.93|4282.33|4282.05|4281.45|56
1646608010000|2022-03-06 23:06:50|4282.18|4281.58|4281.3|4280.7|4282.18|4281.58|4281.18|4280.58|123
1646608020000|2022-03-06 23:07:00|4281.18|4280.58|4283.68|4283.08|4284.8|4284.2|4280.3|4279.7|322
1646608030000|2022-03-06 23:07:10|4283.05|4282.45|4286.43|4285.83|4287.18|4286.58|4283.05|4282.45|231
1646608040000|2022-03-06 23:07:20|4286.8|4286.2|4286.3|4285.7|4287.43|4286.83|4285.8|4285.2|70
1646608050000|2022-03-06 23:07:30|4285.05|4284.45|4285.18|4284.58|4285.43|4284.83|4284.8|4284.2|74
1646608060000|2022-03-06 23:07:40|4285.3|4284.7|4285.18|4284.58|4285.8|4285.2|4284.68|4284.08|59
1646608070000|2022-03-06 23:07:50|4285.3|4284.7|4283.55|4282.95|4286.68|4286.08|4283.55|4282.95|77
1646608080000|2022-03-06 23:08:00|4283.43|4282.83|4283.8|4283.2|4283.93|4283.33|4282.93|4282.33|168
1646608090000|2022-03-06 23:08:10|4282.93|4282.33|4282.93|4282.33|4283.3|4282.7|4282.68|4282.08|66
1646608100000|2022-03-06 23:08:20|4283.18|4282.58|4282.05|4281.45|4283.43|4282.83|4281.8|4281.2|70
1646608110000|2022-03-06 23:08:30|4281.93|4281.33|4282.18|4281.58|4282.55|4281.95|4281.8|4281.2|75
1646608120000|2022-03-06 23:08:40|4282.3|4281.7|4282.3|4281.7|4282.43|4281.83|4281.3|4280.7|118
1646608130000|2022-03-06 23:08:50|4282.55|4281.95|4282.68|4282.08|4282.8|4282.2|4282.3|4281.7|58
1646608140000|2022-03-06 23:09:00|4282.8|4282.2|4284.93|4284.33|4285.18|4284.58|4282.8|4282.2|139
1646608150000|2022-03-06 23:09:10|4285.05|4284.45|4285.05|4284.45|4285.8|4285.2|4284.3|4283.7|88
1646608160000|2022-03-06 23:09:20|4285.18|4284.58|4286.3|4285.7|4286.43|4285.83|4285.18|4284.58|88
1646608170000|2022-03-06 23:09:30|4286.43|4285.83|4286.3|4285.7|4286.93|4286.33|4285.68|4285.08|119
1646608180000|2022-03-06 23:09:40|4286.18|4285.58|4286.55|4285.95|4287.3|4286.7|4285.93|4285.33|173
1646608190000|2022-03-06 23:09:50|4286.8|4286.2|4285.93|4285.33|4286.93|4286.33|4284.68|4284.08|125
1646608200000|2022-03-06 23:10:00|4285.8|4285.2|4285.8|4285.2|4286.55|4285.95|4283.93|4283.33|90
1646608210000|2022-03-06 23:10:10|4285.93|4285.33|4286.8|4286.2|4286.8|4286.2|4285.68|4285.08|110
1646608220000|2022-03-06 23:10:20|4286.68|4286.08|4287.68|4287.08|4288.3|4287.7|4286.68|4286.08|116
1646608230000|2022-03-06 23:10:30|4287.43|4286.83|4287.93|4287.33|4287.93|4287.33|4285.93|4285.33|129
1646608240000|2022-03-06 23:10:40|4287.8|4287.2|4287.3|4286.7|4287.93|4287.33|4287.18|4286.58|99
1646608250000|2022-03-06 23:10:50|4287.43|4286.83|4287.43|4286.83|4287.93|4287.33|4287.43|4286.83|54
1646608260000|2022-03-06 23:11:00|4287.8|4287.2|4285.43|4284.83|4287.8|4287.2|4285.43|4284.83|158
1646608270000|2022-03-06 23:11:10|4286.05|4285.45|4283.8|4283.2|4286.05|4285.45|4283.05|4282.45|179
1646608280000|2022-03-06 23:11:20|4283.68|4283.08|4284.55|4283.95|4284.8|4284.2|4283.68|4283.08|88
1646608290000|2022-03-06 23:11:30|4284.18|4283.58|4282.93|4282.33|4284.43|4283.83|4282.93|4282.33|78
1646608300000|2022-03-06 23:11:40|4283.18|4282.58|4282.68|4282.08|4283.18|4282.58|4281.8|4281.2|118
1646608310000|2022-03-06 23:11:50|4282.18|4281.58|4282.93|4282.33|4283.05|4282.45|4281.93|4281.33|92
1646608320000|2022-03-06 23:12:00|4283.3|4282.7|4283.8|4283.2|4283.93|4283.33|4283.18|4282.58|93
1646608330000|2022-03-06 23:12:10|4284.05|4283.45|4282.93|4282.33|4284.05|4283.45|4282.93|4282.33|43
1646608340000|2022-03-06 23:12:20|4283.05|4282.45|4283.3|4282.7|4284.05|4283.45|4282.68|4282.08|124
1646608350000|2022-03-06 23:12:30|4283.18|4282.58|4282.55|4281.95|4283.55|4282.95|4282.3|4281.7|40
1646608360000|2022-03-06 23:12:40|4282.43|4281.83|4280.43|4279.83|4282.43|4281.83|4280.43|4279.83|161
1646608370000|2022-03-06 23:12:50|4280.68|4280.08|4282.05|4281.45|4282.05|4281.45|4280.18|4279.58|75
1646608380000|2022-03-06 23:13:00|4281.68|4281.08|4279.93|4279.33|4281.68|4281.08|4278.93|4278.33|256
1646608390000|2022-03-06 23:13:10|4280.18|4279.58|4281.3|4280.7|4281.3|4280.7|4280.05|4279.45|139
1646608400000|2022-03-06 23:13:20|4281.55|4280.95|4283.05|4282.45|4283.05|4282.45|4281.3|4280.7|140
1646608410000|2022-03-06 23:13:30|4282.68|4282.08|4283.68|4283.08|4283.93|4283.33|4282.43|4281.83|125
1646608420000|2022-03-06 23:13:40|4283.8|4283.2|4284.3|4283.7|4284.3|4283.7|4283.68|4283.08|97
1646608430000|2022-03-06 23:13:50|4284.55|4283.95|4285.05|4284.45|4285.05|4284.45|4284.05|4283.45|52
1646608440000|2022-03-06 23:14:00|4284.93|4284.33|4285.55|4284.95|4285.68|4285.08|4284.43|4283.83|72
1646608450000|2022-03-06 23:14:10|4285.68|4285.08|4285.55|4284.95|4286.05|4285.45|4284.55|4283.95|171
1646608460000|2022-03-06 23:14:20|4285.43|4284.83|4284.8|4284.2|4285.68|4285.08|4284.68|4284.08|38
1646608470000|2022-03-06 23:14:30|4284.93|4284.33|4285.8|4285.2|4286.18|4285.58|4284.93|4284.33|44
1646608480000|2022-03-06 23:14:40|4285.68|4285.08|4286.3|4285.7|4286.8|4286.2|4284.68|4284.08|114
1646608490000|2022-03-06 23:14:50|4286.05|4285.45|4287.93|4287.33|4287.93|4287.33|4286.05|4285.45|77
1646608500000|2022-03-06 23:15:00|4287.05|4286.45|4288.55|4287.95|4288.68|4288.08|4286.43|4285.83|185
1646608510000|2022-03-06 23:15:10|4288.68|4288.08|4289.43|4288.83|4290.43|4289.83|4288.68|4288.08|159
1646608520000|2022-03-06 23:15:20|4289.55|4288.95|4287.3|4286.7|4289.8|4289.2|4287.18|4286.58|176
1646608530000|2022-03-06 23:15:30|4287.68|4287.08|4287.55|4286.95|4287.8|4287.2|4287.3|4286.7|76
1646608540000|2022-03-06 23:15:40|4286.93|4286.33|4286.05|4285.45|4286.93|4286.33|4285.55|4284.95|80
1646608550000|2022-03-06 23:15:50|4286.43|4285.83|4284.43|4283.83|4286.43|4285.83|4284.43|4283.83|96
1646608560000|2022-03-06 23:16:00|4284.68|4284.08|4283.3|4282.7|4284.68|4284.08|4282.93|4282.33|108
1646608570000|2022-03-06 23:16:10|4283.43|4282.83|4283.55|4282.95|4284.05|4283.45|4282.3|4281.7|149
1646608580000|2022-03-06 23:16:20|4283.8|4283.2|4283.8|4283.2|4284.8|4284.2|4283.68|4283.08|70
1646608590000|2022-03-06 23:16:30|4283.68|4283.08|4283.3|4282.7|4283.68|4283.08|4282.93|4282.33|28
1646608600000|2022-03-06 23:16:40|4283.43|4282.83|4283.3|4282.7|4283.8|4283.2|4283.18|4282.58|76
1646608610000|2022-03-06 23:16:50|4283.43|4282.83|4282.93|4282.33|4283.43|4282.83|4282.68|4282.08|35
1646608620000|2022-03-06 23:17:00|4282.68|4282.08|4282.8|4282.2|4283.3|4282.7|4282.68|4282.08|48
1646608630000|2022-03-06 23:17:10|4282.68|4282.08|4283.3|4282.7|4283.3|4282.7|4282.55|4281.95|23
1646608640000|2022-03-06 23:17:20|4283.18|4282.58|4284.55|4283.95|4284.55|4283.95|4283.18|4282.58|110
1646608650000|2022-03-06 23:17:30|4284.68|4284.08|4284.05|4283.45|4285.3|4284.7|4284.05|4283.45|80
1646608660000|2022-03-06 23:17:40|4284.18|4283.58|4284.3|4283.7|4284.43|4283.83|4283.93|4283.33|74
1646608670000|2022-03-06 23:17:50|4284.43|4283.83|4284.3|4283.7|4284.43|4283.83|4284.18|4283.58|12
1646608680000|2022-03-06 23:18:00|4284.05|4283.45|4284.18|4283.58|4284.43|4283.83|4283.8|4283.2|52
1646608690000|2022-03-06 23:18:10|4284.3|4283.7|4284.93|4284.33|4284.93|4284.33|4284.05|4283.45|20
1646608700000|2022-03-06 23:18:20|4284.8|4284.2|4284.8|4284.2|4285.05|4284.45|4284.8|4284.2|27
1646608710000|2022-03-06 23:18:30|4284.93|4284.33|4284.3|4283.7|4284.93|4284.33|4284.05|4283.45|57
1646608720000|2022-03-06 23:18:40|4284.05|4283.45|4283.93|4283.33|4284.05|4283.45|4283.93|4283.33|40
1646608730000|2022-03-06 23:18:50|4284.05|4283.45|4283.93|4283.33|4284.55|4283.95|4283.8|4283.2|48
1646608740000|2022-03-06 23:19:00|4283.8|4283.2|4282.05|4281.45|4283.93|4283.33|4282.05|4281.45|71
1646608750000|2022-03-06 23:19:10|4282.3|4281.7|4282.18|4281.58|4282.68|4282.08|4282.18|4281.58|69
1646608760000|2022-03-06 23:19:20|4282.3|4281.7|4282.43|4281.83|4282.43|4281.83|4281.8|4281.2|48
1646608770000|2022-03-06 23:19:30|4282.55|4281.95|4282.8|4282.2|4283.05|4282.45|4282.55|4281.95|52
1646608780000|2022-03-06 23:19:40|4282.93|4282.33|4282.3|4281.7|4282.93|4282.33|4282.3|4281.7|28
1646608790000|2022-03-06 23:19:50|4282.55|4281.95|4283.05|4282.45|4283.05|4282.45|4282.55|4281.95|23
1646608800000|2022-03-06 23:20:00|4282.8|4282.2|4282.3|4281.7|4283.8|4283.2|4282.3|4281.7|77
1646608810000|2022-03-06 23:20:10|4282.05|4281.45|4282.05|4281.45|4282.43|4281.83|4281.8|4281.2|70
1646608820000|2022-03-06 23:20:20|4281.68|4281.08|4277.43|4276.83|4281.8|4281.2|4277.18|4276.58|307
1646608830000|2022-03-06 23:20:30|4277.8|4277.2|4275.93|4275.33|4277.8|4277.2|4275.55|4274.95|459
1646608840000|2022-03-06 23:20:40|4276.18|4275.58|4273.8|4273.2|4276.55|4275.95|4273.05|4272.45|751
1646608850000|2022-03-06 23:20:50|4273.68|4273.08|4273.8|4273.2|4274.8|4274.2|4273.43|4272.83|141
1646608860000|2022-03-06 23:21:00|4273.93|4273.33|4275.68|4275.08|4276.18|4275.58|4273.93|4273.33|290
1646608870000|2022-03-06 23:21:10|4275.55|4274.95|4276.55|4275.95|4276.8|4276.2|4275.18|4274.58|273
1646608880000|2022-03-06 23:21:20|4276.43|4275.83|4276.55|4275.95|4276.8|4276.2|4276.3|4275.7|58
1646608890000|2022-03-06 23:21:30|4277.3|4276.7|4276.3|4275.7|4278.43|4277.83|4275.93|4275.33|204
1646608900000|2022-03-06 23:21:40|4276.18|4275.58|4276.55|4275.95|4277.05|4276.45|4275.93|4275.33|160
1646608910000|2022-03-06 23:21:50|4276.68|4276.08|4276.43|4275.83|4277.05|4276.45|4275.93|4275.33|89
1646608920000|2022-03-06 23:22:00|4276.55|4275.95|4276.43|4275.83|4276.68|4276.08|4276.18|4275.58|77
1646608930000|2022-03-06 23:22:10|4276.3|4275.7|4276.68|4276.08|4276.68|4276.08|4275.55|4274.95|53
1646608940000|2022-03-06 23:22:20|4277.05|4276.45|4277.55|4276.95|4278.93|4278.33|4277.05|4276.45|131
1646608950000|2022-03-06 23:22:30|4277.43|4276.83|4276.43|4275.83|4277.55|4276.95|4276.43|4275.83|43
1646608960000|2022-03-06 23:22:40|4276.55|4275.95|4277.05|4276.45|4277.05|4276.45|4275.8|4275.2|46
1646608970000|2022-03-06 23:22:50|4277.3|4276.7|4277.05|4276.45|4277.68|4277.08|4276.68|4276.08|20
1646608980000|2022-03-06 23:23:00|4277.18|4276.58|4277.05|4276.45|4277.3|4276.7|4276.8|4276.2|21
1646608990000|2022-03-06 23:23:10|4276.8|4276.2|4274.55|4273.95|4276.93|4276.33|4274.18|4273.58|140
1646609000000|2022-03-06 23:23:20|4274.8|4274.2|4273.18|4272.58|4274.8|4274.2|4273.18|4272.58|63
1646609010000|2022-03-06 23:23:30|4272.93|4272.33|4272.05|4271.45|4272.93|4272.33|4272.05|4271.45|153
1646609020000|2022-03-06 23:23:40|4271.8|4271.2|4273.18|4272.58|4273.18|4272.58|4271.8|4271.2|137
1646609030000|2022-03-06 23:23:50|4273.05|4272.45|4273.43|4272.83|4273.93|4273.33|4272.55|4271.95|85
1646609040000|2022-03-06 23:24:00|4273.55|4272.95|4275.3|4274.7|4275.55|4274.95|4273.55|4272.95|139
1646609050000|2022-03-06 23:24:10|4275.43|4274.83|4276.43|4275.83|4276.93|4276.33|4275.3|4274.7|48
1646609060000|2022-03-06 23:24:20|4276.55|4275.95|4276.55|4275.95|4277.05|4276.45|4276.05|4275.45|72
1646609070000|2022-03-06 23:24:30|4276.68|4276.08|4277.55|4276.95|4277.55|4276.95|4276.55|4275.95|65
1646609080000|2022-03-06 23:24:40|4277.8|4277.2|4277.05|4276.45|4277.8|4277.2|4276.3|4275.7|76
1646609090000|2022-03-06 23:24:50|4276.93|4276.33|4277.05|4276.45|4277.55|4276.95|4276.93|4276.33|19
1646609100000|2022-03-06 23:25:00|4277.18|4276.58|4276.05|4275.45|4277.18|4276.58|4275.18|4274.58|61
1646609110000|2022-03-06 23:25:10|4275.8|4275.2|4274.93|4274.33|4275.8|4275.2|4274.68|4274.08|41
1646609120000|2022-03-06 23:25:20|4275.05|4274.45|4275.3|4274.7|4275.3|4274.7|4274.68|4274.08|23
1646609130000|2022-03-06 23:25:30|4276.18|4275.58|4276.3|4275.7|4276.55|4275.95|4275.55|4274.95|60
1646609140000|2022-03-06 23:25:40|4277.3|4276.7|4278.55|4277.95|4278.55|4277.95|4277.3|4276.7|128
1646609150000|2022-03-06 23:25:50|4278.43|4277.83|4278.55|4277.95|4278.55|4277.95|4277.55|4276.95|62
1646609160000|2022-03-06 23:26:00|4278.8|4278.2|4280.43|4279.83|4280.43|4279.83|4278.55|4277.95|164
1646609170000|2022-03-06 23:26:10|4280.55|4279.95|4280.8|4280.2|4280.93|4280.33|4280.18|4279.58|87
1646609180000|2022-03-06 23:26:20|4280.68|4280.08|4281.3|4280.7|4281.93|4281.33|4280.68|4280.08|123
1646609190000|2022-03-06 23:26:30|4281.18|4280.58|4281.3|4280.7|4281.43|4280.83|4281.05|4280.45|160
1646609200000|2022-03-06 23:26:40|4281.43|4280.83|4281.8|4281.2|4281.8|4281.2|4281.18|4280.58|24
1646609210000|2022-03-06 23:26:50|4282.05|4281.45|4282.05|4281.45|4282.43|4281.83|4281.93|4281.33|76
1646609220000|2022-03-06 23:27:00|4281.8|4281.2|4281.3|4280.7|4281.8|4281.2|4280.93|4280.33|45
1646609230000|2022-03-06 23:27:10|4281.43|4280.83|4280.68|4280.08|4281.43|4280.83|4280.68|4280.08|130
1646609240000|2022-03-06 23:27:20|4280.8|4280.2|4281.55|4280.95|4281.55|4280.95|4280.68|4280.08|41
1646609250000|2022-03-06 23:27:30|4281.68|4281.08|4282.43|4281.83|4282.68|4282.08|4281.68|4281.08|37
1646609260000|2022-03-06 23:27:40|4282.3|4281.7|4281.93|4281.33|4282.3|4281.7|4281.93|4281.33|26
1646609270000|2022-03-06 23:27:50|4282.05|4281.45|4282.3|4281.7|4282.3|4281.7|4281.93|4281.33|12
1646609280000|2022-03-06 23:28:00|4282.18|4281.58|4282.18|4281.58|4282.55|4281.95|4282.18|4281.58|49
1646609290000|2022-03-06 23:28:10|4281.93|4281.33|4282.18|4281.58|4282.18|4281.58|4281.93|4281.33|2
1646609300000|2022-03-06 23:28:20|4282.05|4281.45|4282.93|4282.33|4282.93|4282.33|4281.93|4281.33|47
1646609310000|2022-03-06 23:28:30|4283.3|4282.7|4282.8|4282.2|4283.55|4282.95|4282.43|4281.83|101
1646609320000|2022-03-06 23:28:40|4282.68|4282.08|4282.68|4282.08|4282.93|4282.33|4282.43|4281.83|80
1646609330000|2022-03-06 23:28:50|4282.8|4282.2|4278.3|4277.7|4282.93|4282.33|4278.05|4277.45|351
1646609340000|2022-03-06 23:29:00|4277.43|4276.83|4278.18|4277.58|4278.18|4277.58|4276.3|4275.7|194
1646609350000|2022-03-06 23:29:10|4278.3|4277.7|4277.05|4276.45|4278.43|4277.83|4277.05|4276.45|78
1646609360000|2022-03-06 23:29:20|4276.93|4276.33|4277.3|4276.7|4277.68|4277.08|4276.93|4276.33|33
1646609370000|2022-03-06 23:29:30|4277.55|4276.95|4275.55|4274.95|4277.55|4276.95|4275.3|4274.7|134
1646609380000|2022-03-06 23:29:40|4275.68|4275.08|4277.05|4276.45|4277.05|4276.45|4275.68|4275.08|30
1646609390000|2022-03-06 23:29:50|4277.43|4276.83|4276.55|4275.95|4277.43|4276.83|4276.43|4275.83|21
1646609400000|2022-03-06 23:30:00|4276.68|4276.08|4276.55|4275.95|4277.05|4276.45|4274.55|4273.95|263
1646609410000|2022-03-06 23:30:10|4276.3|4275.7|4276.93|4276.33|4276.93|4276.33|4276.3|4275.7|19
1646609420000|2022-03-06 23:30:20|4277.05|4276.45|4277.8|4277.2|4277.8|4277.2|4277.05|4276.45|70
1646609430000|2022-03-06 23:30:30|4277.55|4276.95|4278.05|4277.45|4278.05|4277.45|4277.55|4276.95|47
1646609440000|2022-03-06 23:30:40|4277.93|4277.33|4277.18|4276.58|4277.93|4277.33|4277.05|4276.45|37
1646609450000|2022-03-06 23:30:50|4276.93|4276.33|4277.55|4276.95|4277.68|4277.08|4276.93|4276.33|28
1646609460000|2022-03-06 23:31:00|4277.68|4277.08|4278.43|4277.83|4278.43|4277.83|4276.55|4275.95|98
1646609470000|2022-03-06 23:31:10|4278.55|4277.95|4278.68|4278.08|4278.8|4278.2|4278.18|4277.58|26
1646609480000|2022-03-06 23:31:20|4278.8|4278.2|4279.43|4278.83|4279.43|4278.83|4278.8|4278.2|56
1646609490000|2022-03-06 23:31:30|4279.55|4278.95|4280.3|4279.7|4280.3|4279.7|4279.55|4278.95|56
1646609500000|2022-03-06 23:31:40|4280.43|4279.83|4280.93|4280.33|4280.93|4280.33|4280.18|4279.58|25
1646609510000|2022-03-06 23:31:50|4281.05|4280.45|4281.05|4280.45|4281.18|4280.58|4280.8|4280.2|44
1646609520000|2022-03-06 23:32:00|4281.18|4280.58|4281.18|4280.58|4281.3|4280.7|4280.8|4280.2|46
1646609530000|2022-03-06 23:32:10|4281.05|4280.45|4281.68|4281.08|4281.68|4281.08|4281.05|4280.45|30
1646609540000|2022-03-06 23:32:20|4281.8|4281.2|4281.3|4280.7|4281.8|4281.2|4281.3|4280.7|47
1646609550000|2022-03-06 23:32:30|4281.55|4280.95|4281.93|4281.33|4281.93|4281.33|4281.55|4280.95|23
1646609560000|2022-03-06 23:32:40|4281.8|4281.2|4282.43|4281.83|4282.43|4281.83|4281.18|4280.58|81
1646609570000|2022-03-06 23:32:50|4281.93|4281.33|4282.05|4281.45|4282.3|4281.7|4281.93|4281.33|48
1646609580000|2022-03-06 23:33:00|4282.43|4281.83|4281.3|4280.7|4282.93|4282.33|4281.3|4280.7|101
1646609590000|2022-03-06 23:33:10|4281.05|4280.45|4281.3|4280.7|4281.55|4280.95|4280.43|4279.83|84
1646609600000|2022-03-06 23:33:20|4281.18|4280.58|4280.18|4279.58|4281.18|4280.58|4279.55|4278.95|46
1646609610000|2022-03-06 23:33:30|4280.43|4279.83|4280.55|4279.95|4280.55|4279.95|4279.05|4278.45|112
1646609620000|2022-03-06 23:33:40|4280.3|4279.7|4280.43|4279.83|4280.68|4280.08|4280.05|4279.45|37
1646609630000|2022-03-06 23:33:50|4280.68|4280.08|4281.05|4280.45|4281.05|4280.45|4279.93|4279.33|50
1646609640000|2022-03-06 23:34:00|4280.55|4279.95|4282.05|4281.45|4282.05|4281.45|4280.3|4279.7|57
1646609650000|2022-03-06 23:34:10|4281.93|4281.33|4282.8|4282.2|4282.8|4282.2|4280.55|4279.95|93
1646609660000|2022-03-06 23:34:20|4282.55|4281.95|4283.55|4282.95|4283.55|4282.95|4282.55|4281.95|130
1646609670000|2022-03-06 23:34:30|4283.68|4283.08|4282.05|4281.45|4283.68|4283.08|4281.8|4281.2|79
1646609680000|2022-03-06 23:34:40|4281.93|4281.33|4282.55|4281.95|4282.93|4282.33|4281.8|4281.2|33
1646609690000|2022-03-06 23:34:50|4282.05|4281.45|4281.3|4280.7|4282.05|4281.45|4281.3|4280.7|29
1646609700000|2022-03-06 23:35:00|4281.18|4280.58|4281.55|4280.95|4281.68|4281.08|4281.18|4280.58|49
1646609710000|2022-03-06 23:35:10|4281.43|4280.83|4282.55|4281.95|4282.55|4281.95|4281.43|4280.83|24
1646609720000|2022-03-06 23:35:20|4282.8|4282.2|4279.3|4278.7|4282.8|4282.2|4279.3|4278.7|114
1646609730000|2022-03-06 23:35:30|4279.18|4278.58|4277.68|4277.08|4279.3|4278.7|4277.3|4276.7|162
1646609740000|2022-03-06 23:35:40|4277.8|4277.2|4278.3|4277.7|4278.8|4278.2|4277.55|4276.95|52
1646609750000|2022-03-06 23:35:50|4278.43|4277.83|4278.3|4277.7|4278.8|4278.2|4277.8|4277.2|40
1646609760000|2022-03-06 23:36:00|4278.55|4277.95|4278.8|4278.2|4279.18|4278.58|4278.55|4277.95|15
1646609770000|2022-03-06 23:36:10|4278.55|4277.95|4277.68|4277.08|4278.8|4278.2|4277.68|4277.08|42
1646609780000|2022-03-06 23:36:20|4277.8|4277.2|4277.3|4276.7|4278.8|4278.2|4277.3|4276.7|113
1646609790000|2022-03-06 23:36:30|4277.55|4276.95|4277.68|4277.08|4277.8|4277.2|4277.3|4276.7|52
1646609800000|2022-03-06 23:36:40|4277.8|4277.2|4277.3|4276.7|4277.8|4277.2|4276.93|4276.33|91
1646609810000|2022-03-06 23:36:50|4277.68|4277.08|4277.55|4276.95|4277.68|4277.08|4276.93|4276.33|46
1646609820000|2022-03-06 23:37:00|4277.68|4277.08|4276.05|4275.45|4278.05|4277.45|4276.05|4275.45|202
1646609830000|2022-03-06 23:37:10|4275.93|4275.33|4276.05|4275.45|4276.55|4275.95|4275.93|4275.33|49
1646609840000|2022-03-06 23:37:20|4277.18|4276.58|4278.3|4277.7|4278.68|4278.08|4276.68|4276.08|114
1646609850000|2022-03-06 23:37:30|4278.18|4277.58|4278.43|4277.83|4278.8|4278.2|4278.18|4277.58|39
1646609860000|2022-03-06 23:37:40|4279.18|4278.58|4280.55|4279.95|4280.8|4280.2|4279.05|4278.45|140
1646609870000|2022-03-06 23:37:50|4280.68|4280.08|4280.3|4279.7|4280.68|4280.08|4279.8|4279.2|63
1646609880000|2022-03-06 23:38:00|4279.8|4279.2|4280.8|4280.2|4280.8|4280.2|4279.68|4279.08|62
1646609890000|2022-03-06 23:38:10|4280.68|4280.08|4280.43|4279.83|4280.68|4280.08|4280.05|4279.45|15
1646609900000|2022-03-06 23:38:20|4280.3|4279.7|4280.55|4279.95|4280.93|4280.33|4280.18|4279.58|35
1646609910000|2022-03-06 23:38:30|4280.8|4280.2|4281.05|4280.45|4281.3|4280.7|4280.8|4280.2|40
1646609920000|2022-03-06 23:38:40|4281.18|4280.58|4281.55|4280.95|4281.55|4280.95|4280.68|4280.08|42
1646609930000|2022-03-06 23:38:50|4281.3|4280.7|4280.3|4279.7|4281.3|4280.7|4280.3|4279.7|21
1646609940000|2022-03-06 23:39:00|4280.43|4279.83|4281.05|4280.45|4281.43|4280.83|4280.3|4279.7|48
1646609950000|2022-03-06 23:39:10|4281.18|4280.58|4281.55|4280.95|4281.55|4280.95|4281.18|4280.58|6
1646609960000|2022-03-06 23:39:20|4281.43|4280.83|4280.43|4279.83|4281.43|4280.83|4280.3|4279.7|39
1646609970000|2022-03-06 23:39:30|4280.93|4280.33|4281.68|4281.08|4281.93|4281.33|4280.8|4280.2|63
1646609980000|2022-03-06 23:39:40|4281.93|4281.33|4284.55|4283.95|4285.18|4284.58|4281.93|4281.33|369
1646609990000|2022-03-06 23:39:50|4284.68|4284.08|4285.55|4284.95|4285.55|4284.95|4284.68|4284.08|97
1646610000000|2022-03-06 23:40:00|4285.68|4285.08|4284.05|4283.45|4285.68|4285.08|4283.93|4283.33|63
1646610010000|2022-03-06 23:40:10|4283.93|4283.33|4283.93|4283.33|4284.3|4283.7|4283.8|4283.2|37
1646610020000|2022-03-06 23:40:20|4284.05|4283.45|4283.68|4283.08|4284.43|4283.83|4283.55|4282.95|37
1646610030000|2022-03-06 23:40:30|4283.8|4283.2|4283.8|4283.2|4283.8|4283.2|4283.43|4282.83|36
1646610040000|2022-03-06 23:40:40|4283.68|4283.08|4283.55|4282.95|4284.05|4283.45|4283.3|4282.7|14
1646610050000|2022-03-06 23:40:50|4283.3|4282.7|4283.93|4283.33|4284.3|4283.7|4283.3|4282.7|47
1646610060000|2022-03-06 23:41:00|4283.55|4282.95|4283.8|4283.2|4284.05|4283.45|4283.55|4282.95|26
1646610070000|2022-03-06 23:41:10|4283.93|4283.33|4284.05|4283.45|4284.18|4283.58|4283.43|4282.83|37
1646610080000|2022-03-06 23:41:20|4283.93|4283.33|4282.68|4282.08|4284.05|4283.45|4282.68|4282.08|117
1646610090000|2022-03-06 23:41:30|4282.43|4281.83|4282.05|4281.45|4282.43|4281.83|4281.68|4281.08|61
1646610100000|2022-03-06 23:41:40|4282.18|4281.58|4282.55|4281.95|4282.68|4282.08|4282.18|4281.58|40
1646610110000|2022-03-06 23:41:50|4282.43|4281.83|4283.43|4282.83|4283.43|4282.83|4282.3|4281.7|10
1646610120000|2022-03-06 23:42:00|4283.18|4282.58|4284.68|4284.08|4284.68|4284.08|4283.05|4282.45|94
1646610130000|2022-03-06 23:42:10|4284.55|4283.95|4285.18|4284.58|4285.68|4285.08|4284.55|4283.95|75
1646610140000|2022-03-06 23:42:20|4284.8|4284.2|4283.93|4283.33|4284.8|4284.2|4283.93|4283.33|51
1646610150000|2022-03-06 23:42:30|4284.05|4283.45|4283.3|4282.7|4284.05|4283.45|4283.3|4282.7|29
1646610160000|2022-03-06 23:42:40|4283.18|4282.58|4282.68|4282.08|4284.05|4283.45|4282.68|4282.08|66
1646610170000|2022-03-06 23:42:50|4282.55|4281.95|4280.55|4279.95|4282.55|4281.95|4280.55|4279.95|82
1646610180000|2022-03-06 23:43:00|4280.8|4280.2|4279.55|4278.95|4280.93|4280.33|4279.43|4278.83|91
1646610190000|2022-03-06 23:43:10|4279.68|4279.08|4279.3|4278.7|4280.05|4279.45|4279.3|4278.7|54
1646610200000|2022-03-06 23:43:20|4279.18|4278.58|4281.55|4280.95|4281.55|4280.95|4279.18|4278.58|46
1646610210000|2022-03-06 23:43:30|4281.18|4280.58|4281.43|4280.83|4281.55|4280.95|4280.8|4280.2|38
1646610220000|2022-03-06 23:43:40|4281.55|4280.95|4281.55|4280.95|4281.55|4280.95|4281.3|4280.7|14
1646610230000|2022-03-06 23:43:50|4281.43|4280.83|4280.68|4280.08|4282.05|4281.45|4280.68|4280.08|38
1646610240000|2022-03-06 23:44:00|4280.55|4279.95|4279.55|4278.95|4280.55|4279.95|4279.43|4278.83|146
1646610250000|2022-03-06 23:44:10|4279.3|4278.7|4279.8|4279.2|4279.8|4279.2|4279.05|4278.45|31
1646610260000|2022-03-06 23:44:20|4279.68|4279.08|4278.3|4277.7|4279.93|4279.33|4278.18|4277.58|63
1646610270000|2022-03-06 23:44:30|4278.18|4277.58|4278.18|4277.58|4278.68|4278.08|4277.93|4277.33|58
1646610280000|2022-03-06 23:44:40|4278.3|4277.7|4278.05|4277.45|4278.68|4278.08|4278.05|4277.45|73
1646610290000|2022-03-06 23:44:50|4277.43|4276.83|4276.93|4276.33|4277.55|4276.95|4276.8|4276.2|109
1646610300000|2022-03-06 23:45:00|4276.55|4275.95|4279.55|4278.95|4279.68|4279.08|4276.55|4275.95|92
1646610310000|2022-03-06 23:45:10|4279.68|4279.08|4278.68|4278.08|4279.8|4279.2|4278.55|4277.95|52
1646610320000|2022-03-06 23:45:20|4278.55|4277.95|4279.18|4278.58|4279.18|4278.58|4278.55|4277.95|33
1646610330000|2022-03-06 23:45:30|4278.8|4278.2|4278.05|4277.45|4278.8|4278.2|4278.05|4277.45|21
1646610340000|2022-03-06 23:45:40|4278.93|4278.33|4278.05|4277.45|4278.93|4278.33|4277.8|4277.2|65
1646610350000|2022-03-06 23:45:50|4277.93|4277.33|4277.55|4276.95|4277.93|4277.33|4277.3|4276.7|35
1646610360000|2022-03-06 23:46:00|4277.8|4277.2|4277.93|4277.33|4278.43|4277.83|4277.05|4276.45|59
1646610370000|2022-03-06 23:46:10|4277.8|4277.2|4278.18|4277.58|4278.18|4277.58|4277.68|4277.08|23
1646610380000|2022-03-06 23:46:20|4278.3|4277.7|4278.3|4277.7|4278.43|4277.83|4278.3|4277.7|38
1646610390000|2022-03-06 23:46:30|4278.18|4277.58|4278.05|4277.45|4278.43|4277.83|4278.05|4277.45|25
1646610400000|2022-03-06 23:46:40|4277.55|4276.95|4277.93|4277.33|4278.05|4277.45|4277.43|4276.83|27
1646610410000|2022-03-06 23:46:50|4278.05|4277.45|4278.43|4277.83|4278.43|4277.83|4278.05|4277.45|25
1646610420000|2022-03-06 23:47:00|||||||||2
1646610430000|2022-03-06 23:47:10|4277.93|4277.33|4277.8|4277.2|4277.93|4277.33|4277.8|4277.2|22
1646610440000|2022-03-06 23:47:20|4277.93|4277.33|4278.3|4277.7|4278.3|4277.7|4277.93|4277.33|20
1646610450000|2022-03-06 23:47:30|||||||||1
1646610460000|2022-03-06 23:47:40|4278.18|4277.58|4273.8|4273.2|4278.18|4277.58|4273.8|4273.2|315
1646610470000|2022-03-06 23:47:50|4273.93|4273.33|4273.93|4273.33|4274.18|4273.58|4273.55|4272.95|80
1646610480000|2022-03-06 23:48:00|4274.18|4273.58|4273.55|4272.95|4274.55|4273.95|4273.43|4272.83|152
1646610490000|2022-03-06 23:48:10|4273.43|4272.83|4274.05|4273.45|4274.43|4273.83|4273.43|4272.83|93
1646610500000|2022-03-06 23:48:20|4273.8|4273.2|4274.68|4274.08|4274.68|4274.08|4273.68|4273.08|74
1646610510000|2022-03-06 23:48:30|4274.93|4274.33|4275.68|4275.08|4275.8|4275.2|4274.93|4274.33|98
1646610520000|2022-03-06 23:48:40|4275.55|4274.95|4276.18|4275.58|4276.18|4275.58|4275.55|4274.95|22
1646610530000|2022-03-06 23:48:50|4276.05|4275.45|4275.68|4275.08|4276.18|4275.58|4275.68|4275.08|28
1646610540000|2022-03-06 23:49:00|4275.8|4275.2|4275.05|4274.45|4275.8|4275.2|4275.05|4274.45|27
1646610550000|2022-03-06 23:49:10|4274.8|4274.2|4274.8|4274.2|4274.8|4274.2|4274.18|4273.58|25
1646610560000|2022-03-06 23:49:20|4274.93|4274.33|4274.93|4274.33|4274.93|4274.33|4274.8|4274.2|13
1646610570000|2022-03-06 23:49:30|4274.8|4274.2|4274.43|4273.83|4274.8|4274.2|4274.18|4273.58|47
1646610580000|2022-03-06 23:49:40|4274.55|4273.95|4274.43|4273.83|4274.55|4273.95|4274.3|4273.7|13
1646610590000|2022-03-06 23:49:50|4274.55|4273.95|4274.18|4273.58|4274.55|4273.95|4274.18|4273.58|30
1646610600000|2022-03-06 23:50:00|4274.3|4273.7|4274.55|4273.95|4274.68|4274.08|4274.18|4273.58|50
1646610610000|2022-03-06 23:50:10|4274.43|4273.83|4274.68|4274.08|4274.8|4274.2|4274.43|4273.83|24
1646610620000|2022-03-06 23:50:20|4274.93|4274.33|4273.8|4273.2|4274.93|4274.33|4272.55|4271.95|191
1646610630000|2022-03-06 23:50:30|4273.93|4273.33|4272.68|4272.08|4273.93|4273.33|4272.68|4272.08|89
1646610640000|2022-03-06 23:50:40|4273.18|4272.58|4273.18|4272.58|4273.18|4272.58|4272.8|4272.2|80
1646610650000|2022-03-06 23:50:50|4273.05|4272.45|4272.93|4272.33|4273.05|4272.45|4272.68|4272.08|36
1646610660000|2022-03-06 23:51:00|4273.18|4272.58|4270.93|4270.33|4273.18|4272.58|4269.93|4269.33|401
1646610670000|2022-03-06 23:51:10|4270.8|4270.2|4270.55|4269.95|4270.93|4270.33|4268.93|4268.33|184
1646610680000|2022-03-06 23:51:20|4270.93|4270.33|4267.05|4266.45|4271.05|4270.45|4266.8|4266.2|357
1646610690000|2022-03-06 23:51:30|4267.93|4267.33|4267.43|4266.83|4267.93|4267.33|4267.3|4266.7|98
1646610700000|2022-03-06 23:51:40|4267.55|4266.95|4270.3|4269.7|4270.8|4270.2|4267.55|4266.95|307
1646610710000|2022-03-06 23:51:50|4270.43|4269.83|4270.8|4270.2|4271.3|4270.7|4270.43|4269.83|94
1646610720000|2022-03-06 23:52:00|4270.55|4269.95|4272.18|4271.58|4272.3|4271.7|4270.18|4269.58|78
1646610730000|2022-03-06 23:52:10|4272.3|4271.7|4272.05|4271.45|4272.3|4271.7|4271.55|4270.95|63
1646610740000|2022-03-06 23:52:20|4272.3|4271.7|4271.05|4270.45|4272.3|4271.7|4270.68|4270.08|68
1646610750000|2022-03-06 23:52:30|4270.8|4270.2|4270.68|4270.08|4271.05|4270.45|4270.18|4269.58|57
1646610760000|2022-03-06 23:52:40|4270.8|4270.2|4270.18|4269.58|4270.93|4270.33|4269.8|4269.2|43
1646610770000|2022-03-06 23:52:50|4270.3|4269.7|4268.93|4268.33|4270.3|4269.7|4268.55|4267.95|131
1646610780000|2022-03-06 23:53:00|4268.8|4268.2|4268.55|4267.95|4268.8|4268.2|4268.3|4267.7|58
1646610790000|2022-03-06 23:53:10|4268.05|4267.45|4267.05|4266.45|4268.05|4267.45|4266.68|4266.08|126
1646610800000|2022-03-06 23:53:20|4266.8|4266.2|4266.55|4265.95|4267.18|4266.58|4266.43|4265.83|53
1646610810000|2022-03-06 23:53:30|4266.3|4265.7|4267.55|4266.95|4268.05|4267.45|4266.3|4265.7|147
1646610820000|2022-03-06 23:53:40|4267.68|4267.08|4268.55|4267.95|4268.55|4267.95|4267.68|4267.08|42
1646610830000|2022-03-06 23:53:50|4268.43|4267.83|4268.18|4267.58|4268.43|4267.83|4267.93|4267.33|13
1646610840000|2022-03-06 23:54:00|4268.3|4267.7|4268.55|4267.95|4268.55|4267.95|4267.55|4266.95|60
1646610850000|2022-03-06 23:54:10|4268.43|4267.83|4270.55|4269.95|4270.55|4269.95|4268.43|4267.83|63
1646610860000|2022-03-06 23:54:20|4270.8|4270.2|4269.8|4269.2|4270.8|4270.2|4269.68|4269.08|48
1646610870000|2022-03-06 23:54:30|4269.68|4269.08|4271.05|4270.45|4271.05|4270.45|4269.55|4268.95|49
1646610880000|2022-03-06 23:54:40|4270.8|4270.2|4270.8|4270.2|4271.3|4270.7|4270.68|4270.08|54
1646610890000|2022-03-06 23:54:50|4271.05|4270.45|4270.55|4269.95|4271.05|4270.45|4270.55|4269.95|28
1646610900000|2022-03-06 23:55:00|4270.68|4270.08|4269.8|4269.2|4270.68|4270.08|4269.05|4268.45|113
1646610910000|2022-03-06 23:55:10|4270.05|4269.45|4271.05|4270.45|4271.05|4270.45|4269.8|4269.2|54
1646610920000|2022-03-06 23:55:20|4270.93|4270.33|4270.8|4270.2|4270.93|4270.33|4270.8|4270.2|22
1646610930000|2022-03-06 23:55:30|4270.93|4270.33|4271.3|4270.7|4271.43|4270.83|4270.43|4269.83|25
1646610940000|2022-03-06 23:55:40|4271.55|4270.95|4271.05|4270.45|4271.55|4270.95|4271.05|4270.45|19
1646610950000|2022-03-06 23:55:50|4270.8|4270.2|4270.55|4269.95|4271.05|4270.45|4270.55|4269.95|16
1646610960000|2022-03-06 23:56:00|4270.68|4270.08|4270.18|4269.58|4270.68|4270.08|4269.93|4269.33|40
1646610970000|2022-03-06 23:56:10|4270.05|4269.45|4271.05|4270.45|4271.05|4270.45|4269.93|4269.33|28
1646610980000|2022-03-06 23:56:20|4270.93|4270.33|4270.8|4270.2|4270.93|4270.33|4270.43|4269.83|21
1646610990000|2022-03-06 23:56:30|4271.05|4270.45|4271.8|4271.2|4271.8|4271.2|4270.93|4270.33|23
1646611000000|2022-03-06 23:56:40|4271.68|4271.08|4272.43|4271.83|4272.55|4271.95|4271.55|4270.95|48
1646611010000|2022-03-06 23:56:50|4272.68|4272.08|4272.8|4272.2|4272.93|4272.33|4272.3|4271.7|57
1646611020000|2022-03-06 23:57:00|4271.43|4270.83|4271.8|4271.2|4271.8|4271.2|4271.3|4270.7|84
1646611030000|2022-03-06 23:57:10|4271.68|4271.08|4272.3|4271.7|4272.68|4272.08|4271.55|4270.95|31
1646611040000|2022-03-06 23:57:20|4272.05|4271.45|4271.93|4271.33|4272.18|4271.58|4271.93|4271.33|4
1646611050000|2022-03-06 23:57:30|4271.8|4271.2|4272.43|4271.83|4272.68|4272.08|4271.8|4271.2|18
1646611060000|2022-03-06 23:57:40|4272.3|4271.7|4271.3|4270.7|4272.3|4271.7|4271.3|4270.7|85
1646611070000|2022-03-06 23:57:50|4270.93|4270.33|4269.55|4268.95|4270.93|4270.33|4268.8|4268.2|97
1646611080000|2022-03-06 23:58:00|4269.43|4268.83|4269.55|4268.95|4269.68|4269.08|4269.3|4268.7|42
1646611090000|2022-03-06 23:58:10|4270.55|4269.95|4271.05|4270.45|4271.3|4270.7|4270.55|4269.95|64
1646611100000|2022-03-06 23:58:20|4271.18|4270.58|4272.43|4271.83|4272.43|4271.83|4270.8|4270.2|31
1646611110000|2022-03-06 23:58:30|4272.3|4271.7|4272.8|4272.2|4272.8|4272.2|4271.8|4271.2|86
1646611120000|2022-03-06 23:58:40|4273.05|4272.45|4272.8|4272.2|4273.18|4272.58|4272.55|4271.95|37
1646611130000|2022-03-06 23:58:50|4272.93|4272.33|4273.05|4272.45|4273.18|4272.58|4272.8|4272.2|52
1646611140000|2022-03-06 23:59:00|4273.18|4272.58|4273.3|4272.7|4273.55|4272.95|4272.8|4272.2|86
1646611150000|2022-03-06 23:59:10|4273.43|4272.83|4273.55|4272.95|4273.55|4272.95|4272.68|4272.08|49
1646611160000|2022-03-06 23:59:20|4273.43|4272.83|4272.93|4272.33|4273.43|4272.83|4272.93|4272.33|35
1646611170000|2022-03-06 23:59:30|4272.8|4272.2|4272.55|4271.95|4273.18|4272.58|4272.43|4271.83|22
1646611180000|2022-03-06 23:59:40|4272.68|4272.08|4272.8|4272.2|4272.8|4272.2|4272.68|4272.08|2
1646611190000|2022-03-06 23:59:50|4272.93|4272.33|4272.55|4271.95|4272.93|4272.33|4272.43|4271.83|31
1646611200000|2022-03-07 00:00:00|4272.3|4271.7|4270.55|4269.95|4273.3|4272.7|4270.3|4269.7|341
1646611210000|2022-03-07 00:00:10|4270.68|4270.08|4270.68|4270.08|4271.05|4270.45|4270.55|4269.95|30
1646611220000|2022-03-07 00:00:20|4270.43|4269.83|4270.8|4270.2|4270.93|4270.33|4270.43|4269.83|21
1646611230000|2022-03-07 00:00:30|4270.43|4269.83|4270.3|4269.7|4271.43|4270.83|4270.3|4269.7|85
1646611240000|2022-03-07 00:00:40|4270.55|4269.95|4269.68|4269.08|4270.55|4269.95|4269.3|4268.7|46
1646611250000|2022-03-07 00:00:50|4270.43|4269.83|4269.43|4268.83|4270.43|4269.83|4269.3|4268.7|35
1646611260000|2022-03-07 00:01:00|4269.18|4268.58|4269.3|4268.7|4269.55|4268.95|4268.93|4268.33|104
1646611270000|2022-03-07 00:01:10|4269.55|4268.95|4270.55|4269.95|4270.55|4269.95|4269.55|4268.95|36
1646611280000|2022-03-07 00:01:20|4270.8|4270.2|4270.43|4269.83|4271.05|4270.45|4270.43|4269.83|38
1646611290000|2022-03-07 00:01:30|4270.3|4269.7|4270.05|4269.45|4270.3|4269.7|4269.8|4269.2|26
1646611300000|2022-03-07 00:01:40|4269.93|4269.33|4270.3|4269.7|4270.8|4270.2|4269.93|4269.33|89
1646611310000|2022-03-07 00:01:50|4270.43|4269.83|4270.3|4269.7|4270.68|4270.08|4270.05|4269.45|26
1646611320000|2022-03-07 00:02:00|4270.55|4269.95|4269.55|4268.95|4270.55|4269.95|4269.55|4268.95|33
1646611330000|2022-03-07 00:02:10|4269.43|4268.83|4268.18|4267.58|4269.43|4268.83|4268.18|4267.58|133
1646611340000|2022-03-07 00:02:20|4268.43|4267.83|4268.3|4267.7|4268.8|4268.2|4268.18|4267.58|157
1646611350000|2022-03-07 00:02:30|4268.43|4267.83|4269.3|4268.7|4269.8|4269.2|4268.43|4267.83|87
1646611360000|2022-03-07 00:02:40|4269.18|4268.58|4269.43|4268.83|4269.43|4268.83|4269.18|4268.58|42
1646611370000|2022-03-07 00:02:50|4269.18|4268.58|4269.18|4268.58|4269.3|4268.7|4269.18|4268.58|47
1646611380000|2022-03-07 00:03:00|4269.43|4268.83|4269.43|4268.83|4269.43|4268.83|4269.3|4268.7|69
1646611390000|2022-03-07 00:03:10|4269.55|4268.95|4269.8|4269.2|4269.93|4269.33|4269.55|4268.95|70
1646611400000|2022-03-07 00:03:20|4269.68|4269.08|4269.68|4269.08|4269.68|4269.08|4269.43|4268.83|73
1646611410000|2022-03-07 00:03:30|4269.93|4269.33|4269.3|4268.7|4269.93|4269.33|4269.3|4268.7|165
1646611420000|2022-03-07 00:03:40|4269.05|4268.45|4269.05|4268.45|4269.18|4268.58|4268.93|4268.33|38
1646611430000|2022-03-07 00:03:50|4268.93|4268.33|4269.43|4268.83|4269.43|4268.83|4268.93|4268.33|29
1646611440000|2022-03-07 00:04:00|4269.18|4268.58|4268.93|4268.33|4269.43|4268.83|4268.8|4268.2|84
1646611450000|2022-03-07 00:04:10|4268.8|4268.2|4269.18|4268.58|4269.18|4268.58|4268.55|4267.95|55
1646611460000|2022-03-07 00:04:20|4269.05|4268.45|4269.43|4268.83|4269.43|4268.83|4269.05|4268.45|46
1646611470000|2022-03-07 00:04:30|4269.3|4268.7|4271.43|4270.83|4271.93|4271.33|4269.3|4268.7|134
1646611480000|2022-03-07 00:04:40|4271.93|4271.33|4272.93|4272.33|4273.18|4272.58|4271.93|4271.33|101
1646611490000|2022-03-07 00:04:50|4272.8|4272.2|4272.68|4272.08|4273.68|4273.08|4272.68|4272.08|82
1646611500000|2022-03-07 00:05:00|4272.8|4272.2|4274.43|4273.83|4274.43|4273.83|4272.8|4272.2|100
1646611510000|2022-03-07 00:05:10|4274.55|4273.95|4276.05|4275.45|4276.3|4275.7|4274.3|4273.7|275
1646611520000|2022-03-07 00:05:20|4275.93|4275.33|4275.05|4274.45|4276.93|4276.33|4274.8|4274.2|130
1646611530000|2022-03-07 00:05:30|4275.18|4274.58|4274.18|4273.58|4275.18|4274.58|4274.18|4273.58|33
1646611540000|2022-03-07 00:05:40|4274.43|4273.83|4274.05|4273.45|4274.43|4273.83|4273.05|4272.45|75
1646611550000|2022-03-07 00:05:50|4273.8|4273.2|4274.43|4273.83|4274.43|4273.83|4273.8|4273.2|11
1646611560000|2022-03-07 00:06:00|4274.68|4274.08|4275.93|4275.33|4276.05|4275.45|4274.43|4273.83|126
1646611570000|2022-03-07 00:06:10|4275.8|4275.2|4276.05|4275.45|4276.43|4275.83|4275.3|4274.7|56
1646611580000|2022-03-07 00:06:20|4275.93|4275.33|4276.55|4275.95|4276.68|4276.08|4275.93|4275.33|36
1646611590000|2022-03-07 00:06:30|4276.68|4276.08|4277.18|4276.58|4278.55|4277.95|4276.68|4276.08|169
1646611600000|2022-03-07 00:06:40|4277.05|4276.45|4277.43|4276.83|4278.3|4277.7|4276.55|4275.95|128
1646611610000|2022-03-07 00:06:50|4277.3|4276.7|4277.93|4277.33|4278.18|4277.58|4277.18|4276.58|74
1646611620000|2022-03-07 00:07:00|4277.8|4277.2|4277.05|4276.45|4278.55|4277.95|4277.05|4276.45|138
1646611630000|2022-03-07 00:07:10|4277.18|4276.58|4275.43|4274.83|4277.18|4276.58|4275.43|4274.83|156
1646611640000|2022-03-07 00:07:20|4275.18|4274.58|4274.3|4273.7|4275.18|4274.58|4273.8|4273.2|97
1646611650000|2022-03-07 00:07:30|4274.05|4273.45|4273.55|4272.95|4274.3|4273.7|4273.55|4272.95|56
1646611660000|2022-03-07 00:07:40|4273.93|4273.33|4273.55|4272.95|4273.93|4273.33|4273.55|4272.95|94
1646611670000|2022-03-07 00:07:50|4273.43|4272.83|4275.3|4274.7|4275.43|4274.83|4273.43|4272.83|54
1646611680000|2022-03-07 00:08:00|4275.18|4274.58|4275.3|4274.7|4275.43|4274.83|4274.8|4274.2|23
1646611690000|2022-03-07 00:08:10|4275.18|4274.58|4274.93|4274.33|4275.43|4274.83|4274.93|4274.33|15
1646611700000|2022-03-07 00:08:20|4274.8|4274.2|4274.05|4273.45|4274.93|4274.33|4273.8|4273.2|36
1646611710000|2022-03-07 00:08:30|4273.93|4273.33|4274.18|4273.58|4274.18|4273.58|4273.8|4273.2|20
1646611720000|2022-03-07 00:08:40|4274.8|4274.2|4274.68|4274.08|4274.8|4274.2|4274.43|4273.83|12
1646611730000|2022-03-07 00:08:50|4274.55|4273.95|4275.3|4274.7|4275.43|4274.83|4274.55|4273.95|46
1646611740000|2022-03-07 00:09:00|4275.43|4274.83|4275.3|4274.7|4275.43|4274.83|4275.3|4274.7|7
1646611750000|2022-03-07 00:09:10|4275.18|4274.58|4275.18|4274.58|4275.3|4274.7|4274.93|4274.33|27
1646611760000|2022-03-07 00:09:20|4275.05|4274.45|4275.55|4274.95|4275.68|4275.08|4275.05|4274.45|14
1646611770000|2022-03-07 00:09:30|4275.8|4275.2|4275.3|4274.7|4276.18|4275.58|4275.3|4274.7|30
1646611780000|2022-03-07 00:09:40|4275.43|4274.83|4275.05|4274.45|4275.68|4275.08|4275.05|4274.45|13
1646611790000|2022-03-07 00:09:50|4275.18|4274.58|4276.18|4275.58|4276.18|4275.58|4275.18|4274.58|35
1646611800000|2022-03-07 00:10:00|4276.05|4275.45|4275.3|4274.7|4276.05|4275.45|4275.3|4274.7|35
1646611810000|2022-03-07 00:10:10|4274.8|4274.2|4276.05|4275.45|4276.05|4275.45|4274.3|4273.7|211
1646611820000|2022-03-07 00:10:20|4276.93|4276.33|4277.93|4277.33|4278.05|4277.45|4276.93|4276.33|74
1646611830000|2022-03-07 00:10:30|4277.8|4277.2|4277.68|4277.08|4277.8|4277.2|4277.3|4276.7|34
1646611840000|2022-03-07 00:10:40|4277.3|4276.7|4278.05|4277.45|4278.18|4277.58|4277.18|4276.58|57
1646611850000|2022-03-07 00:10:50|4278.18|4277.58|4277.05|4276.45|4278.18|4277.58|4276.93|4276.33|39
1646611860000|2022-03-07 00:11:00|4276.93|4276.33|4276.8|4276.2|4277.3|4276.7|4276.55|4275.95|62
1646611870000|2022-03-07 00:11:10|4276.55|4275.95|4276.68|4276.08|4276.68|4276.08|4275.93|4275.33|56
1646611880000|2022-03-07 00:11:20|4276.43|4275.83|4276.05|4275.45|4276.43|4275.83|4276.05|4275.45|23
1646611890000|2022-03-07 00:11:30|4275.93|4275.33|4276.05|4275.45|4276.05|4275.45|4275.93|4275.33|15
1646611900000|2022-03-07 00:11:40|4275.93|4275.33|4276.3|4275.7|4276.3|4275.7|4275.93|4275.33|16
1646611910000|2022-03-07 00:11:50|4276.55|4275.95|4275.93|4275.33|4276.55|4275.95|4275.93|4275.33|28
1646611920000|2022-03-07 00:12:00|4276.05|4275.45|4275.43|4274.83|4276.55|4275.95|4275.43|4274.83|63
1646611930000|2022-03-07 00:12:10|4275.05|4274.45|4275.55|4274.95|4275.68|4275.08|4274.68|4274.08|29
1646611940000|2022-03-07 00:12:20|4275.43|4274.83|4275.3|4274.7|4275.68|4275.08|4275.18|4274.58|7
1646611950000|2022-03-07 00:12:30|4275.43|4274.83|4276.3|4275.7|4276.3|4275.7|4275.3|4274.7|25
1646611960000|2022-03-07 00:12:40|4276.43|4275.83|4276.68|4276.08|4276.68|4276.08|4276.18|4275.58|25
1646611970000|2022-03-07 00:12:50|4276.55|4275.95|4276.05|4275.45|4276.55|4275.95|4276.05|4275.45|19
1646611980000|2022-03-07 00:13:00|4275.93|4275.33|4276.43|4275.83|4276.43|4275.83|4275.8|4275.2|16
1646611990000|2022-03-07 00:13:10|4276.55|4275.95|4276.3|4275.7|4276.55|4275.95|4276.05|4275.45|14
1646612000000|2022-03-07 00:13:20|4275.93|4275.33|4275.18|4274.58|4275.93|4275.33|4275.18|4274.58|6
1646612010000|2022-03-07 00:13:30|4274.68|4274.08|4273.68|4273.08|4274.68|4274.08|4273.3|4272.7|159
1646612020000|2022-03-07 00:13:40|4274.05|4273.45|4275.55|4274.95|4276.18|4275.58|4274.05|4273.45|83
1646612030000|2022-03-07 00:13:50|4275.43|4274.83|4275.3|4274.7|4275.55|4274.95|4275.05|4274.45|14
1646612040000|2022-03-07 00:14:00|4275.05|4274.45|4274.68|4274.08|4275.05|4274.45|4274.68|4274.08|8
1646612050000|2022-03-07 00:14:10|4274.55|4273.95|4275.18|4274.58|4275.18|4274.58|4274.3|4273.7|40
1646612060000|2022-03-07 00:14:20|4275.3|4274.7|4275.3|4274.7|4275.55|4274.95|4275.18|4274.58|40
1646612070000|2022-03-07 00:14:30|4275.43|4274.83|4275.43|4274.83|4275.93|4275.33|4275.43|4274.83|22
1646612080000|2022-03-07 00:14:40|4275.3|4274.7|4275.55|4274.95|4275.55|4274.95|4275.3|4274.7|8
1646612090000|2022-03-07 00:14:50|4275.68|4275.08|4277.3|4276.7|4277.55|4276.95|4275.68|4275.08|57
1646612100000|2022-03-07 00:15:00|4277.05|4276.45|4277.3|4276.7|4277.3|4276.7|4277.05|4276.45|22
1646612110000|2022-03-07 00:15:10|4277.68|4277.08|4277.43|4276.83|4277.93|4277.33|4277.43|4276.83|27
1646612120000|2022-03-07 00:15:20|4277.55|4276.95|4276.8|4276.2|4277.68|4277.08|4276.8|4276.2|18
1646612130000|2022-03-07 00:15:30|4276.93|4276.33|4277.18|4276.58|4277.3|4276.7|4276.43|4275.83|14
1646612140000|2022-03-07 00:15:40|4277.3|4276.7|4276.3|4275.7|4277.3|4276.7|4276.3|4275.7|22
1646612150000|2022-03-07 00:15:50|4276.55|4275.95|4276.18|4275.58|4276.55|4275.95|4275.55|4274.95|49
1646612160000|2022-03-07 00:16:00|4276.05|4275.45|4275.8|4275.2|4276.3|4275.7|4275.68|4275.08|8
1646612170000|2022-03-07 00:16:10|4275.93|4275.33|4275.18|4274.58|4275.93|4275.33|4275.18|4274.58|6
1646612180000|2022-03-07 00:16:20|4275.05|4274.45|4275.8|4275.2|4275.8|4275.2|4274.8|4274.2|26
1646612190000|2022-03-07 00:16:30|4275.93|4275.33|4276.3|4275.7|4276.3|4275.7|4275.93|4275.33|16
1646612200000|2022-03-07 00:16:40|4276.18|4275.58|4276.43|4275.83|4276.43|4275.83|4276.18|4275.58|3
1646612210000|2022-03-07 00:16:50|4276.55|4275.95|4276.3|4275.7|4276.55|4275.95|4276.05|4275.45|45
1646612220000|2022-03-07 00:17:00|4276.18|4275.58|4275.3|4274.7|4276.18|4275.58|4274.93|4274.33|40
1646612230000|2022-03-07 00:17:10|4275.43|4274.83|4274.93|4274.33|4275.8|4275.2|4274.93|4274.33|54
1646612240000|2022-03-07 00:17:20|4275.05|4274.45|4272.55|4271.95|4275.05|4274.45|4272.3|4271.7|197
1646612250000|2022-03-07 00:17:30|4272.8|4272.2|4273.68|4273.08|4273.68|4273.08|4272.55|4271.95|43
1646612260000|2022-03-07 00:17:40|4273.55|4272.95|4274.55|4273.95|4274.55|4273.95|4273.55|4272.95|27
1646612270000|2022-03-07 00:17:50|4274.43|4273.83|4274.8|4274.2|4274.93|4274.33|4274.18|4273.58|18
1646612280000|2022-03-07 00:18:00|4275.18|4274.58|4275.8|4275.2|4275.8|4275.2|4275.05|4274.45|36
1646612290000|2022-03-07 00:18:10|4275.68|4275.08|4276.18|4275.58|4276.18|4275.58|4275.68|4275.08|16
1646612300000|2022-03-07 00:18:20|4276.43|4275.83|4275.8|4275.2|4276.55|4275.95|4275.8|4275.2|42
1646612310000|2022-03-07 00:18:30|4275.93|4275.33|4276.93|4276.33|4276.93|4276.33|4275.93|4275.33|20
1646612320000|2022-03-07 00:18:40|4277.05|4276.45|4276.93|4276.33|4277.3|4276.7|4276.93|4276.33|25
1646612330000|2022-03-07 00:18:50|4277.05|4276.45|4276.55|4275.95|4277.05|4276.45|4276.55|4275.95|46
1646612340000|2022-03-07 00:19:00|4276.43|4275.83|4276.93|4276.33|4276.93|4276.33|4276.43|4275.83|6
1646612350000|2022-03-07 00:19:10|4276.8|4276.2|4276.8|4276.2|4277.05|4276.45|4276.55|4275.95|24
1646612360000|2022-03-07 00:19:20|4276.93|4276.33|4277.55|4276.95|4277.68|4277.08|4276.93|4276.33|40
1646612370000|2022-03-07 00:19:30|4277.68|4277.08|4277.18|4276.58|4277.8|4277.2|4277.05|4276.45|16
1646612380000|2022-03-07 00:19:40|4277.05|4276.45|4277.05|4276.45|4277.3|4276.7|4276.93|4276.33|9
1646612390000|2022-03-07 00:19:50|4277.3|4276.7|4277.3|4276.7|4277.55|4276.95|4277.05|4276.45|13
1646612400000|2022-03-07 00:20:00|4277.43|4276.83|4277.05|4276.45|4277.55|4276.95|4276.93|4276.33|22
1646612410000|2022-03-07 00:20:10|4276.93|4276.33|4277.55|4276.95|4277.55|4276.95|4276.93|4276.33|11
1646612420000|2022-03-07 00:20:20|4277.68|4277.08|4276.93|4276.33|4277.68|4277.08|4276.8|4276.2|25
1646612430000|2022-03-07 00:20:30|4276.8|4276.2|4275.93|4275.33|4276.8|4276.2|4275.68|4275.08|34
1646612440000|2022-03-07 00:20:40|4275.8|4275.2|4276.68|4276.08|4276.93|4276.33|4275.68|4275.08|20
1646612450000|2022-03-07 00:20:50|4276.93|4276.33|4276.55|4275.95|4276.93|4276.33|4276.55|4275.95|36
1646612460000|2022-03-07 00:21:00|4276.43|4275.83|4276.3|4275.7|4276.43|4275.83|4275.93|4275.33|20
1646612470000|2022-03-07 00:21:10|4276.43|4275.83|4275.8|4275.2|4276.43|4275.83|4275.8|4275.2|9
1646612480000|2022-03-07 00:21:20|4275.93|4275.33|4276.05|4275.45|4276.05|4275.45|4275.68|4275.08|21
1646612490000|2022-03-07 00:21:30|4275.93|4275.33|4275.93|4275.33|4275.93|4275.33|4275.18|4274.58|45
1646612500000|2022-03-07 00:21:40|4275.68|4275.08|4273.3|4272.7|4275.68|4275.08|4273.18|4272.58|104
1646612510000|2022-03-07 00:21:50|4273.18|4272.58|4272.18|4271.58|4273.43|4272.83|4271.55|4270.95|143
1646612520000|2022-03-07 00:22:00|4272.05|4271.45|4272.3|4271.7|4272.3|4271.7|4271.3|4270.7|52
1646612530000|2022-03-07 00:22:10|4272.43|4271.83|4272.55|4271.95|4272.93|4272.33|4271.93|4271.33|52
1646612540000|2022-03-07 00:22:20|4272.68|4272.08|4271.55|4270.95|4272.68|4272.08|4271.55|4270.95|45
1646612550000|2022-03-07 00:22:30|4271.8|4271.2|4272.3|4271.7|4272.3|4271.7|4271.43|4270.83|79
1646612560000|2022-03-07 00:22:40|4272.43|4271.83|4272.3|4271.7|4272.93|4272.33|4272.05|4271.45|31
1646612570000|2022-03-07 00:22:50|4272.05|4271.45|4272.05|4271.45|4272.18|4271.58|4271.43|4270.83|34
1646612580000|2022-03-07 00:23:00|4271.93|4271.33|4272.8|4272.2|4272.8|4272.2|4271.55|4270.95|41
1646612590000|2022-03-07 00:23:10|4273.05|4272.45|4273.18|4272.58|4274.3|4273.7|4272.93|4272.33|60
1646612600000|2022-03-07 00:23:20|4273.05|4272.45|4271.18|4270.58|4273.05|4272.45|4270.8|4270.2|179
1646612610000|2022-03-07 00:23:30|4271.43|4270.83|4272.05|4271.45|4272.18|4271.58|4271.43|4270.83|21
1646612620000|2022-03-07 00:23:40|4271.93|4271.33|4272.8|4272.2|4273.05|4272.45|4271.68|4271.08|41
1646612630000|2022-03-07 00:23:50|4273.05|4272.45|4273.8|4273.2|4273.8|4273.2|4272.93|4272.33|51
1646612640000|2022-03-07 00:24:00|4273.93|4273.33|4274.8|4274.2|4275.18|4274.58|4273.93|4273.33|48
1646612650000|2022-03-07 00:24:10|4275.05|4274.45|4275.68|4275.08|4275.8|4275.2|4274.68|4274.08|52
1646612660000|2022-03-07 00:24:20|4275.8|4275.2|4277.3|4276.7|4277.43|4276.83|4275.55|4274.95|170
1646612670000|2022-03-07 00:24:30|4277.18|4276.58|4275.43|4274.83|4277.18|4276.58|4275.43|4274.83|76
1646612680000|2022-03-07 00:24:40|4275.18|4274.58|4276.05|4275.45|4276.05|4275.45|4274.8|4274.2|64
1646612690000|2022-03-07 00:24:50|4275.8|4275.2|4274.55|4273.95|4276.05|4275.45|4273.93|4273.33|63
1646612700000|2022-03-07 00:25:00|4273.93|4273.33|4274.18|4273.58|4274.43|4273.83|4273.8|4273.2|42
1646612710000|2022-03-07 00:25:10|4274.3|4273.7|4273.3|4272.7|4274.3|4273.7|4272.93|4272.33|58
1646612720000|2022-03-07 00:25:20|4273.55|4272.95|4273.8|4273.2|4273.93|4273.33|4273.05|4272.45|45
1646612730000|2022-03-07 00:25:30|4274.05|4273.45|4272.3|4271.7|4274.05|4273.45|4272.05|4271.45|131
1646612740000|2022-03-07 00:25:40|4272.55|4271.95|4272.93|4272.33|4273.18|4272.58|4272.3|4271.7|59
1646612750000|2022-03-07 00:25:50|4272.68|4272.08|4271.93|4271.33|4273.18|4272.58|4271.93|4271.33|86
1646612760000|2022-03-07 00:26:00|4271.8|4271.2|4270.68|4270.08|4272.18|4271.58|4270.18|4269.58|95
1646612770000|2022-03-07 00:26:10|4270.55|4269.95|4269.8|4269.2|4270.8|4270.2|4269.8|4269.2|131
1646612780000|2022-03-07 00:26:20|4270.05|4269.45|4270.8|4270.2|4270.8|4270.2|4270.05|4269.45|57
1646612790000|2022-03-07 00:26:30|4270.93|4270.33|4270.05|4269.45|4271.05|4270.45|4269.93|4269.33|57
1646612800000|2022-03-07 00:26:40|4270.3|4269.7|4270.68|4270.08|4271.05|4270.45|4269.93|4269.33|55
1646612810000|2022-03-07 00:26:50|4270.55|4269.95|4270.18|4269.58|4270.55|4269.95|4269.68|4269.08|57
1646612820000|2022-03-07 00:27:00|4270.3|4269.7|4270.3|4269.7|4270.8|4270.2|4270.18|4269.58|89
1646612830000|2022-03-07 00:27:10|4270.43|4269.83|4270.8|4270.2|4270.93|4270.33|4270.3|4269.7|39
1646612840000|2022-03-07 00:27:20|4271.05|4270.45|4270.55|4269.95|4271.18|4270.58|4270.55|4269.95|43
1646612850000|2022-03-07 00:27:30|4270.8|4270.2|4269.93|4269.33|4270.8|4270.2|4269.8|4269.2|51
1646612860000|2022-03-07 00:27:40|4270.05|4269.45|4271.05|4270.45|4271.05|4270.45|4270.05|4269.45|37
1646612870000|2022-03-07 00:27:50|4270.93|4270.33|4270.43|4269.83|4271.18|4270.58|4270.43|4269.83|74
1646612880000|2022-03-07 00:28:00|4270.55|4269.95|4270.05|4269.45|4270.93|4270.33|4269.93|4269.33|42
1646612890000|2022-03-07 00:28:10|4270.18|4269.58|4270.18|4269.58|4270.55|4269.95|4269.93|4269.33|41
1646612900000|2022-03-07 00:28:20|4270.05|4269.45|4270.18|4269.58|4270.68|4270.08|4270.05|4269.45|37
1646612910000|2022-03-07 00:28:30|4269.93|4269.33|4270.8|4270.2|4271.18|4270.58|4269.68|4269.08|61
1646612920000|2022-03-07 00:28:40|4270.68|4270.08|4271.3|4270.7|4271.3|4270.7|4269.93|4269.33|100
1646612930000|2022-03-07 00:28:50|4271.05|4270.45|4268.55|4267.95|4271.05|4270.45|4268.3|4267.7|428
1646612940000|2022-03-07 00:29:00|4268.43|4267.83|4268.43|4267.83|4269.3|4268.7|4268.3|4267.7|105
1646612950000|2022-03-07 00:29:10|4268.3|4267.7|4270.43|4269.83|4270.43|4269.83|4268.18|4267.58|154
1646612960000|2022-03-07 00:29:20|4270.55|4269.95|4271.05|4270.45|4271.68|4271.08|4270.55|4269.95|108
1646612970000|2022-03-07 00:29:30|4270.93|4270.33|4269.55|4268.95|4270.93|4270.33|4268.93|4268.33|197
1646612980000|2022-03-07 00:29:40|4269.68|4269.08|4270.93|4270.33|4270.93|4270.33|4269.68|4269.08|97
1646612990000|2022-03-07 00:29:50|4270.8|4270.2|4271.68|4271.08|4272.8|4272.2|4270.8|4270.2|160
1646613000000|2022-03-07 00:30:00|4271.8|4271.2|4272.05|4271.45|4272.18|4271.58|4271.43|4270.83|85
1646613010000|2022-03-07 00:30:10|4272.18|4271.58|4273.3|4272.7|4273.55|4272.95|4272.05|4271.45|80
1646613020000|2022-03-07 00:30:20|4273.43|4272.83|4271.3|4270.7|4273.55|4272.95|4271.3|4270.7|101
1646613030000|2022-03-07 00:30:30|4270.18|4269.58|4269.55|4268.95|4270.18|4269.58|4269.43|4268.83|122
1646613040000|2022-03-07 00:30:40|4269.05|4268.45|4270.05|4269.45|4270.05|4269.45|4269.05|4268.45|80
1646613050000|2022-03-07 00:30:50|4270.3|4269.7|4269.8|4269.2|4270.3|4269.7|4269.8|4269.2|14
1646613060000|2022-03-07 00:31:00|4269.68|4269.08|4270.05|4269.45|4270.18|4269.58|4269.43|4268.83|45
1646613070000|2022-03-07 00:31:10|4270.18|4269.58|4269.93|4269.33|4270.3|4269.7|4269.93|4269.33|12
1646613080000|2022-03-07 00:31:20|4269.68|4269.08|4270.8|4270.2|4270.8|4270.2|4269.68|4269.08|40
1646613090000|2022-03-07 00:31:30|4270.3|4269.7|4269.68|4269.08|4270.55|4269.95|4269.68|4269.08|39
1646613100000|2022-03-07 00:31:40|4269.8|4269.2|4269.55|4268.95|4270.05|4269.45|4269.43|4268.83|47
1646613110000|2022-03-07 00:31:50|4269.8|4269.2|4269.8|4269.2|4269.8|4269.2|4269.55|4268.95|13
1646613120000|2022-03-07 00:32:00|4269.68|4269.08|4269.8|4269.2|4269.8|4269.2|4269.3|4268.7|26
1646613130000|2022-03-07 00:32:10|4269.93|4269.33|4269.8|4269.2|4270.3|4269.7|4269.68|4269.08|37
1646613140000|2022-03-07 00:32:20|4269.68|4269.08|4269.3|4268.7|4269.68|4269.08|4269.18|4268.58|24
1646613150000|2022-03-07 00:32:30|4269.18|4268.58|4265.3|4264.7|4269.18|4268.58|4265.18|4264.58|534
1646613160000|2022-03-07 00:32:40|4265.55|4264.95|4266.8|4266.2|4266.93|4266.33|4265.18|4264.58|179
1646613170000|2022-03-07 00:32:50|4266.93|4266.33|4268.3|4267.7|4268.3|4267.7|4266.8|4266.2|87
1646613180000|2022-03-07 00:33:00|4268.18|4267.58|4268.93|4268.33|4269.18|4268.58|4268.18|4267.58|50
1646613190000|2022-03-07 00:33:10|4269.43|4268.83|4269.8|4269.2|4269.8|4269.2|4269.3|4268.7|65
1646613200000|2022-03-07 00:33:20|4269.43|4268.83|4269.3|4268.7|4269.93|4269.33|4269.3|4268.7|53
1646613210000|2022-03-07 00:33:30|4269.43|4268.83|4270.55|4269.95|4270.55|4269.95|4269.3|4268.7|56
1646613220000|2022-03-07 00:33:40|4270.43|4269.83|4270.43|4269.83|4270.43|4269.83|4270.18|4269.58|16
1646613230000|2022-03-07 00:33:50|4270.3|4269.7|4269.55|4268.95|4270.3|4269.7|4269.55|4268.95|14
1646613240000|2022-03-07 00:34:00|4269.43|4268.83|4269.8|4269.2|4270.05|4269.45|4269.3|4268.7|58
1646613250000|2022-03-07 00:34:10|4269.93|4269.33|4269.8|4269.2|4270.3|4269.7|4269.68|4269.08|36
1646613260000|2022-03-07 00:34:20|4269.93|4269.33|4269.18|4268.58|4269.93|4269.33|4269.18|4268.58|13
1646613270000|2022-03-07 00:34:30|4269.05|4268.45|4269.55|4268.95|4269.55|4268.95|4268.43|4267.83|130
1646613280000|2022-03-07 00:34:40|4269.8|4269.2|4270.55|4269.95|4270.55|4269.95|4269.8|4269.2|138
1646613290000|2022-03-07 00:34:50|4270.68|4270.08|4271.55|4270.95|4271.68|4271.08|4270.68|4270.08|97
1646613300000|2022-03-07 00:35:00|4271.43|4270.83|4270.3|4269.7|4271.68|4271.08|4270.3|4269.7|32
1646613310000|2022-03-07 00:35:10|4270.43|4269.83|4271.05|4270.45|4271.43|4270.83|4270.43|4269.83|29
1646613320000|2022-03-07 00:35:20|4270.93|4270.33|4270.55|4269.95|4270.93|4270.33|4270.43|4269.83|19
1646613330000|2022-03-07 00:35:30|4271.05|4270.45|4271.43|4270.83|4271.55|4270.95|4270.93|4270.33|65
1646613340000|2022-03-07 00:35:40|4271.3|4270.7|4269.68|4269.08|4271.43|4270.83|4269.55|4268.95|73
1646613350000|2022-03-07 00:35:50|4269.55|4268.95|4270.93|4270.33|4271.18|4270.58|4269.55|4268.95|58
1646613360000|2022-03-07 00:36:00|4270.8|4270.2|4270.68|4270.08|4270.8|4270.2|4270.55|4269.95|26
1646613370000|2022-03-07 00:36:10|4270.55|4269.95|4270.18|4269.58|4270.55|4269.95|4269.93|4269.33|24
1646613380000|2022-03-07 00:36:20|4270.05|4269.45|4270.18|4269.58|4270.18|4269.58|4269.43|4268.83|23
1646613390000|2022-03-07 00:36:30|4270.55|4269.95|4269.05|4268.45|4270.68|4270.08|4269.05|4268.45|80
1646613400000|2022-03-07 00:36:40|4268.93|4268.33|4268.55|4267.95|4268.93|4268.33|4268.3|4267.7|83
1646613410000|2022-03-07 00:36:50|4268.43|4267.83|4267.8|4267.2|4268.43|4267.83|4267.05|4266.45|121
1646613420000|2022-03-07 00:37:00|4267.68|4267.08|4267.8|4267.2|4268.8|4268.2|4267.68|4267.08|40
1646613430000|2022-03-07 00:37:10|4268.05|4267.45|4268.3|4267.7|4269.93|4269.33|4267.93|4267.33|135
1646613440000|2022-03-07 00:37:20|4268.43|4267.83|4269.43|4268.83|4269.68|4269.08|4268.3|4267.7|38
1646613450000|2022-03-07 00:37:30|4269.55|4268.95|4269.3|4268.7|4269.68|4269.08|4268.55|4267.95|38
1646613460000|2022-03-07 00:37:40|4269.18|4268.58|4269.3|4268.7|4269.93|4269.33|4269.18|4268.58|28
1646613470000|2022-03-07 00:37:50|4269.43|4268.83|4268.93|4268.33|4269.55|4268.95|4268.93|4268.33|38
1646613480000|2022-03-07 00:38:00|4269.05|4268.45|4267.43|4266.83|4269.05|4268.45|4267.3|4266.7|121
1646613490000|2022-03-07 00:38:10|4267.3|4266.7|4268.8|4268.2|4268.93|4268.33|4267.3|4266.7|136
1646613500000|2022-03-07 00:38:20|4268.68|4268.08|4268.93|4268.33|4268.93|4268.33|4268.68|4268.08|26
1646613510000|2022-03-07 00:38:30|4268.68|4268.08|4268.8|4268.2|4268.93|4268.33|4268.55|4267.95|65
1646613520000|2022-03-07 00:38:40|4268.68|4268.08|4269.05|4268.45|4269.05|4268.45|4268.43|4267.83|23
1646613530000|2022-03-07 00:38:50|4269.55|4268.95|4270.05|4269.45|4270.18|4269.58|4269.43|4268.83|33
1646613540000|2022-03-07 00:39:00|4269.8|4269.2|4268.8|4268.2|4269.8|4269.2|4268.8|4268.2|27
1646613550000|2022-03-07 00:39:10|4268.93|4268.33|4268.68|4268.08|4268.93|4268.33|4268.3|4267.7|24
1646613560000|2022-03-07 00:39:20|4268.55|4267.95|4268.68|4268.08|4268.93|4268.33|4268.55|4267.95|28
1646613570000|2022-03-07 00:39:30|4268.43|4267.83|4266.8|4266.2|4268.43|4267.83|4266.68|4266.08|96
1646613580000|2022-03-07 00:39:40|4266.93|4266.33|4268.43|4267.83|4268.43|4267.83|4266.93|4266.33|90
1646613590000|2022-03-07 00:39:50|4268.55|4267.95|4268.55|4267.95|4270.05|4269.45|4268.55|4267.95|121
1646613600000|2022-03-07 00:40:00|4268.68|4268.08|4270.05|4269.45|4270.05|4269.45|4268.68|4268.08|43
1646613610000|2022-03-07 00:40:10|4269.93|4269.33|4269.3|4268.7|4269.93|4269.33|4269.18|4268.58|25
1646613620000|2022-03-07 00:40:20|4269.68|4269.08|4270.93|4270.33|4270.93|4270.33|4269.55|4268.95|53
1646613630000|2022-03-07 00:40:30|4270.68|4270.08|4271.18|4270.58|4271.18|4270.58|4270.43|4269.83|49
1646613640000|2022-03-07 00:40:40|4270.93|4270.33|4268.43|4267.83|4270.93|4270.33|4268.05|4267.45|414
1646613650000|2022-03-07 00:40:50|4268.55|4267.95|4269.43|4268.83|4269.43|4268.83|4268.55|4267.95|36
1646613660000|2022-03-07 00:41:00|4269.55|4268.95|4268.93|4268.33|4269.68|4269.08|4268.68|4268.08|47
1646613670000|2022-03-07 00:41:10|4268.8|4268.2|4267.3|4266.7|4268.8|4268.2|4266.93|4266.33|172
1646613680000|2022-03-07 00:41:20|4267.68|4267.08|4264.05|4263.45|4267.68|4267.08|4264.05|4263.45|399
1646613690000|2022-03-07 00:41:30|4263.8|4263.2|4266.43|4265.83|4266.93|4266.33|4263.68|4263.08|405
1646613700000|2022-03-07 00:41:40|4266.55|4265.95|4266.05|4265.45|4266.55|4265.95|4265.93|4265.33|62
1646613710000|2022-03-07 00:41:50|4265.93|4265.33|4265.68|4265.08|4265.93|4265.33|4265.43|4264.83|45
1646613720000|2022-03-07 00:42:00|4265.55|4264.95|4265.68|4265.08|4266.18|4265.58|4265.55|4264.95|67
1646613730000|2022-03-07 00:42:10|4265.18|4264.58|4265.68|4265.08|4266.18|4265.58|4265.18|4264.58|51
1646613740000|2022-03-07 00:42:20|4265.55|4264.95|4265.68|4265.08|4265.93|4265.33|4265.43|4264.83|26
1646613750000|2022-03-07 00:42:30|4266.3|4265.7|4265.93|4265.33|4266.43|4265.83|4265.43|4264.83|174
1646613760000|2022-03-07 00:42:40|4265.8|4265.2|4265.68|4265.08|4266.18|4265.58|4265.68|4265.08|12
1646613770000|2022-03-07 00:42:50|4265.8|4265.2|4265.55|4264.95|4265.93|4265.33|4265.3|4264.7|49
1646613780000|2022-03-07 00:43:00|4265.43|4264.83|4263.68|4263.08|4265.43|4264.83|4263.68|4263.08|151
1646613790000|2022-03-07 00:43:10|4264.05|4263.45|4264.3|4263.7|4264.43|4263.83|4263.93|4263.33|72
1646613800000|2022-03-07 00:43:20|4264.18|4263.58|4264.68|4264.08|4264.93|4264.33|4264.05|4263.45|61
1646613810000|2022-03-07 00:43:30|4264.8|4264.2|4264.68|4264.08|4264.93|4264.33|4264.43|4263.83|47
1646613820000|2022-03-07 00:43:40|4264.8|4264.2|4264.93|4264.33|4264.93|4264.33|4264.8|4264.2|103
1646613830000|2022-03-07 00:43:50|4265.05|4264.45|4265.93|4265.33|4265.93|4265.33|4264.8|4264.2|89
1646613840000|2022-03-07 00:44:00|4265.68|4265.08|4266.05|4265.45|4266.3|4265.7|4265.55|4264.95|114
1646613850000|2022-03-07 00:44:10|4266.18|4265.58|4264.68|4264.08|4266.43|4265.83|4264.68|4264.08|80
1646613860000|2022-03-07 00:44:20|4264.43|4263.83|4264.3|4263.7|4264.43|4263.83|4263.93|4263.33|70
1646613870000|2022-03-07 00:44:30|4264.18|4263.58|4264.05|4263.45|4264.18|4263.58|4263.68|4263.08|39
1646613880000|2022-03-07 00:44:40|4264.18|4263.58|4263.93|4263.33|4264.93|4264.33|4263.68|4263.08|71
1646613890000|2022-03-07 00:44:50|4263.8|4263.2|4263.93|4263.33|4264.18|4263.58|4263.68|4263.08|61
1646613900000|2022-03-07 00:45:00|4264.05|4263.45|4263.8|4263.2|4264.18|4263.58|4263.68|4263.08|55
1646613910000|2022-03-07 00:45:10|4263.68|4263.08|4261.43|4260.83|4263.93|4263.33|4261.3|4260.7|491
1646613920000|2022-03-07 00:45:20|4261.3|4260.7|4261.3|4260.7|4262.05|4261.45|4261.3|4260.7|132
1646613930000|2022-03-07 00:45:30|4261.43|4260.83|4261.3|4260.7|4261.68|4261.08|4261.3|4260.7|58
1646613940000|2022-03-07 00:45:40|4261.43|4260.83|4261.68|4261.08|4261.68|4261.08|4260.3|4259.7|327
1646613950000|2022-03-07 00:45:50|4261.93|4261.33|4263.18|4262.58|4263.18|4262.58|4261.68|4261.08|123
1646613960000|2022-03-07 00:46:00|4263.3|4262.7|4263.43|4262.83|4263.55|4262.95|4262.55|4261.95|103
1646613970000|2022-03-07 00:46:10|4263.55|4262.95|4262.3|4261.7|4263.68|4263.08|4262.18|4261.58|49
1646613980000|2022-03-07 00:46:20|4262.18|4261.58|4261.93|4261.33|4262.8|4262.2|4261.93|4261.33|51
1646613990000|2022-03-07 00:46:30|4261.55|4260.95|4261.93|4261.33|4261.93|4261.33|4261.43|4260.83|26
1646614000000|2022-03-07 00:46:40|4262.05|4261.45|4262.43|4261.83|4262.55|4261.95|4262.05|4261.45|33
1646614010000|2022-03-07 00:46:50|4262.68|4262.08|4261.3|4260.7|4262.93|4262.33|4261.18|4260.58|86
1646614020000|2022-03-07 00:47:00|4261.18|4260.58|4263.05|4262.45|4263.68|4263.08|4260.8|4260.2|138
1646614030000|2022-03-07 00:47:10|4262.93|4262.33|4263.68|4263.08|4263.68|4263.08|4262.93|4262.33|68
1646614040000|2022-03-07 00:47:20|4263.8|4263.2|4263.8|4263.2|4264.3|4263.7|4263.55|4262.95|99
1646614050000|2022-03-07 00:47:30|4264.05|4263.45|4264.18|4263.58|4264.43|4263.83|4263.68|4263.08|97
1646614060000|2022-03-07 00:47:40|4264.05|4263.45|4263.43|4262.83|4264.43|4263.83|4263.43|4262.83|63
1646614070000|2022-03-07 00:47:50|4263.55|4262.95|4265.18|4264.58|4265.18|4264.58|4263.55|4262.95|170
1646614080000|2022-03-07 00:48:00|4264.68|4264.08|4264.3|4263.7|4264.8|4264.2|4263.93|4263.33|139
1646614090000|2022-03-07 00:48:10|4264.05|4263.45|4267.68|4267.08|4267.68|4267.08|4264.05|4263.45|145
1646614100000|2022-03-07 00:48:20|4267.55|4266.95|4266.43|4265.83|4267.8|4267.2|4265.55|4264.95|69
1646614110000|2022-03-07 00:48:30|4266.68|4266.08|4266.05|4265.45|4266.68|4266.08|4265.8|4265.2|91
1646614120000|2022-03-07 00:48:40|4265.18|4264.58|4264.68|4264.08|4265.18|4264.58|4264.43|4263.83|101
1646614130000|2022-03-07 00:48:50|4264.55|4263.95|4263.93|4263.33|4264.68|4264.08|4263.18|4262.58|60
1646614140000|2022-03-07 00:49:00|4264.18|4263.58|4263.93|4263.33|4265.18|4264.58|4263.18|4262.58|112
1646614150000|2022-03-07 00:49:10|4263.68|4263.08|4264.43|4263.83|4264.68|4264.08|4263.68|4263.08|30
1646614160000|2022-03-07 00:49:20|4264.3|4263.7|4263.93|4263.33|4264.93|4264.33|4263.93|4263.33|51
1646614170000|2022-03-07 00:49:30|4263.8|4263.2|4263.3|4262.7|4263.8|4263.2|4263.18|4262.58|67
1646614180000|2022-03-07 00:49:40|4263.43|4262.83|4264.05|4263.45|4264.18|4263.58|4263.43|4262.83|34
1646614190000|2022-03-07 00:49:50|4264.18|4263.58|4264.3|4263.7|4264.93|4264.33|4264.18|4263.58|40
1646614200000|2022-03-07 00:50:00|4264.68|4264.08|4264.3|4263.7|4264.8|4264.2|4264.18|4263.58|12
1646614210000|2022-03-07 00:50:10|4264.43|4263.83|4262.68|4262.08|4264.43|4263.83|4262.68|4262.08|67
1646614220000|2022-03-07 00:50:20|4262.55|4261.95|4262.43|4261.83|4262.55|4261.95|4262.3|4261.7|27
1646614230000|2022-03-07 00:50:30|4262.55|4261.95|4262.93|4262.33|4263.05|4262.45|4262.43|4261.83|94
1646614240000|2022-03-07 00:50:40|4263.05|4262.45|4262.55|4261.95|4263.68|4263.08|4262.18|4261.58|51
1646614250000|2022-03-07 00:50:50|4262.68|4262.08|4261.93|4261.33|4262.68|4262.08|4261.93|4261.33|29
1646614260000|2022-03-07 00:51:00|4262.3|4261.7|4262.93|4262.33|4262.93|4262.33|4262.18|4261.58|63
1646614270000|2022-03-07 00:51:10|4263.3|4262.7|4262.05|4261.45|4263.3|4262.7|4262.05|4261.45|107
1646614280000|2022-03-07 00:51:20|4261.55|4260.95|4261.8|4261.2|4262.18|4261.58|4261.3|4260.7|92
1646614290000|2022-03-07 00:51:30|4262.18|4261.58|4262.3|4261.7|4262.55|4261.95|4262.05|4261.45|37
1646614300000|2022-03-07 00:51:40|4262.18|4261.58|4262.43|4261.83|4263.43|4262.83|4262.05|4261.45|107
1646614310000|2022-03-07 00:51:50|4262.68|4262.08|4262.68|4262.08|4262.68|4262.08|4262.3|4261.7|15
1646614320000|2022-03-07 00:52:00|4262.43|4261.83|4263.68|4263.08|4263.68|4263.08|4262.43|4261.83|50
1646614330000|2022-03-07 00:52:10|4263.8|4263.2|4265.55|4264.95|4266.3|4265.7|4263.8|4263.2|167
1646614340000|2022-03-07 00:52:20|4265.05|4264.45|4263.8|4263.2|4265.05|4264.45|4263.68|4263.08|71
1646614350000|2022-03-07 00:52:30|4263.93|4263.33|4264.3|4263.7|4264.3|4263.7|4263.8|4263.2|40
1646614360000|2022-03-07 00:52:40|4264.43|4263.83|4265.8|4265.2|4266.43|4265.83|4264.43|4263.83|94
1646614370000|2022-03-07 00:52:50|4265.68|4265.08|4266.43|4265.83|4266.68|4266.08|4265.43|4264.83|33
1646614380000|2022-03-07 00:53:00|4266.3|4265.7|4264.3|4263.7|4266.8|4266.2|4264.3|4263.7|147
1646614390000|2022-03-07 00:53:10|4264.18|4263.58|4264.55|4263.95|4264.8|4264.2|4263.55|4262.95|110
1646614400000|2022-03-07 00:53:20|4264.68|4264.08|4265.93|4265.33|4266.18|4265.58|4264.68|4264.08|44
1646614410000|2022-03-07 00:53:30|4265.8|4265.2|4265.8|4265.2|4266.05|4265.45|4264.8|4264.2|65
1646614420000|2022-03-07 00:53:40|4265.68|4265.08|4265.3|4264.7|4265.68|4265.08|4265.05|4264.45|37
1646614430000|2022-03-07 00:53:50|4265.18|4264.58|4265.8|4265.2|4266.18|4265.58|4265.18|4264.58|43
1646614440000|2022-03-07 00:54:00|4265.68|4265.08|4262.05|4261.45|4265.8|4265.2|4261.8|4261.2|231
1646614450000|2022-03-07 00:54:10|4262.55|4261.95|4263.8|4263.2|4264.8|4264.2|4262.05|4261.45|133
1646614460000|2022-03-07 00:54:20|4264.05|4263.45|4263.93|4263.33|4264.3|4263.7|4263.68|4263.08|49
1646614470000|2022-03-07 00:54:30|4264.18|4263.58|4264.68|4264.08|4264.68|4264.08|4263.93|4263.33|70
1646614480000|2022-03-07 00:54:40|4264.3|4263.7|4264.3|4263.7|4264.43|4263.83|4264.05|4263.45|111
1646614490000|2022-03-07 00:54:50|4264.43|4263.83|4264.43|4263.83|4264.43|4263.83|4264.18|4263.58|20
1646614500000|2022-03-07 00:55:00|4264.3|4263.7|4264.3|4263.7|4264.3|4263.7|4263.8|4263.2|9
1646614510000|2022-03-07 00:55:10|4264.43|4263.83|4262.18|4261.58|4264.43|4263.83|4261.55|4260.95|206
1646614520000|2022-03-07 00:55:20|4262.05|4261.45|4263.18|4262.58|4263.18|4262.58|4261.8|4261.2|152
1646614530000|2022-03-07 00:55:30|4263.55|4262.95|4263.93|4263.33|4264.3|4263.7|4263.55|4262.95|65
1646614540000|2022-03-07 00:55:40|4264.05|4263.45|4264.18|4263.58|4264.3|4263.7|4263.8|4263.2|13
1646614550000|2022-03-07 00:55:50|4264.05|4263.45|4264.3|4263.7|4264.43|4263.83|4263.93|4263.33|22
1646614560000|2022-03-07 00:56:00|4264.05|4263.45|4265.93|4265.33|4266.05|4265.45|4264.05|4263.45|100
1646614570000|2022-03-07 00:56:10|4265.8|4265.2|4265.55|4264.95|4265.8|4265.2|4265.05|4264.45|43
1646614580000|2022-03-07 00:56:20|4265.3|4264.7|4265.3|4264.7|4265.8|4265.2|4265.05|4264.45|9
1646614590000|2022-03-07 00:56:30|4265.43|4264.83|4265.05|4264.45|4265.43|4264.83|4264.8|4264.2|9
1646614600000|2022-03-07 00:56:40|4265.18|4264.58|4265.55|4264.95|4265.55|4264.95|4264.8|4264.2|46
1646614610000|2022-03-07 00:56:50|4265.68|4265.08|4265.55|4264.95|4266.18|4265.58|4265.3|4264.7|34
1646614620000|2022-03-07 00:57:00|4265.43|4264.83|4265.18|4264.58|4265.68|4265.08|4264.68|4264.08|39
1646614630000|2022-03-07 00:57:10|4265.3|4264.7|4266.3|4265.7|4266.55|4265.95|4265.3|4264.7|29
1646614640000|2022-03-07 00:57:20|4266.43|4265.83|4266.18|4265.58|4266.43|4265.83|4266.18|4265.58|13
1646614650000|2022-03-07 00:57:30|4266.05|4265.45|4266.18|4265.58|4266.18|4265.58|4265.93|4265.33|9
1646614660000|2022-03-07 00:57:40|4266.05|4265.45|4265.3|4264.7|4266.05|4265.45|4264.8|4264.2|39
1646614670000|2022-03-07 00:57:50|4264.55|4263.95|4264.8|4264.2|4265.3|4264.7|4264.55|4263.95|43
1646614680000|2022-03-07 00:58:00|4265.05|4264.45|4265.3|4264.7|4265.3|4264.7|4264.8|4264.2|22
1646614690000|2022-03-07 00:58:10|4265.43|4264.83|4266.05|4265.45|4266.18|4265.58|4265.43|4264.83|18
1646614700000|2022-03-07 00:58:20|4265.8|4265.2|4265.55|4264.95|4266.05|4265.45|4265.55|4264.95|50
1646614710000|2022-03-07 00:58:30|4265.68|4265.08|4266.05|4265.45|4266.05|4265.45|4265.43|4264.83|42
1646614720000|2022-03-07 00:58:40|4265.55|4264.95|4265.55|4264.95|4265.8|4265.2|4265.18|4264.58|60
1646614730000|2022-03-07 00:58:50|4265.8|4265.2|4265.68|4265.08|4266.43|4265.83|4265.68|4265.08|141
1646614740000|2022-03-07 00:59:00|4265.8|4265.2|4266.8|4266.2|4266.8|4266.2|4265.8|4265.2|75
1646614750000|2022-03-07 00:59:10|4266.68|4266.08|4265.05|4264.45|4266.8|4266.2|4265.05|4264.45|138
1646614760000|2022-03-07 00:59:20|4264.68|4264.08|4265.55|4264.95|4265.55|4264.95|4264.43|4263.83|26
1646614770000|2022-03-07 00:59:30|4265.43|4264.83|4266.8|4266.2|4267.18|4266.58|4265.3|4264.7|90
1646614780000|2022-03-07 00:59:40|4266.68|4266.08|4265.8|4265.2|4266.68|4266.08|4265.8|4265.2|42
1646614790000|2022-03-07 00:59:50|4265.55|4264.95|4264.05|4263.45|4265.68|4265.08|4263.43|4262.83|134
1646614800000|2022-03-07 01:00:00|4264.3|4263.7|4265.05|4264.45|4265.55|4264.95|4264.05|4263.45|52
1646614810000|2022-03-07 01:00:10|4265.3|4264.7|4266.55|4265.95|4266.93|4266.33|4265.3|4264.7|91
1646614820000|2022-03-07 01:00:20|4266.43|4265.83|4268.43|4267.83|4268.55|4267.95|4266.43|4265.83|170
1646614830000|2022-03-07 01:00:30|4268.3|4267.7|4267.93|4267.33|4269.3|4268.7|4267.55|4266.95|217
1646614840000|2022-03-07 01:00:40|4267.68|4267.08|4268.05|4267.45|4268.05|4267.45|4267.55|4266.95|54
1646614850000|2022-03-07 01:00:50|4268.3|4267.7|4268.05|4267.45|4268.55|4267.95|4267.55|4266.95|76
1646614860000|2022-03-07 01:01:00|4267.93|4267.33|4267.3|4266.7|4268.05|4267.45|4266.93|4266.33|117
1646614870000|2022-03-07 01:01:10|4267.43|4266.83|4267.18|4266.58|4267.43|4266.83|4266.55|4265.95|47
1646614880000|2022-03-07 01:01:20|4267.05|4266.45|4267.05|4266.45|4267.3|4266.7|4266.93|4266.33|41
1646614890000|2022-03-07 01:01:30|4267.18|4266.58|4266.55|4265.95|4267.43|4266.83|4265.8|4265.2|104
1646614900000|2022-03-07 01:01:40|4266.68|4266.08|4266.18|4265.58|4266.8|4266.2|4266.18|4265.58|33
1646614910000|2022-03-07 01:01:50|4265.8|4265.2|4267.3|4266.7|4267.3|4266.7|4265.8|4265.2|98
1646614920000|2022-03-07 01:02:00|4267.05|4266.45|4266.55|4265.95|4267.3|4266.7|4266.55|4265.95|32
1646614930000|2022-03-07 01:02:10|4266.05|4265.45|4265.93|4265.33|4266.43|4265.83|4265.8|4265.2|53
1646614940000|2022-03-07 01:02:20|4266.05|4265.45|4265.93|4265.33|4266.43|4265.83|4265.93|4265.33|14
1646614950000|2022-03-07 01:02:30|4266.05|4265.45|4265.55|4264.95|4266.43|4265.83|4265.3|4264.7|39
1646614960000|2022-03-07 01:02:40|4265.68|4265.08|4265.68|4265.08|4266.18|4265.58|4265.05|4264.45|158
1646614970000|2022-03-07 01:02:50|4266.05|4265.45|4265.8|4265.2|4266.05|4265.45|4265.55|4264.95|31
1646614980000|2022-03-07 01:03:00|4265.55|4264.95|4265.55|4264.95|4266.05|4265.45|4265.43|4264.83|37
1646614990000|2022-03-07 01:03:10|4265.43|4264.83|4266.05|4265.45|4266.3|4265.7|4265.18|4264.58|99
1646615000000|2022-03-07 01:03:20|4266.3|4265.7|4266.05|4265.45|4266.3|4265.7|4265.93|4265.33|27
1646615010000|2022-03-07 01:03:30|4266.18|4265.58|4265.93|4265.33|4266.18|4265.58|4265.68|4265.08|24
1646615020000|2022-03-07 01:03:40|4266.05|4265.45|4265.3|4264.7|4266.3|4265.7|4265.05|4264.45|64
1646615030000|2022-03-07 01:03:50|4265.55|4264.95|4264.43|4263.83|4265.55|4264.95|4264.3|4263.7|35
1646615040000|2022-03-07 01:04:00|4264.3|4263.7|4263.3|4262.7|4264.3|4263.7|4263.18|4262.58|154
1646615050000|2022-03-07 01:04:10|4263.18|4262.58|4263.3|4262.7|4263.8|4263.2|4263.05|4262.45|84
1646615060000|2022-03-07 01:04:20|4263.18|4262.58|4263.55|4262.95|4263.68|4263.08|4263.18|4262.58|17
1646615070000|2022-03-07 01:04:30|4263.8|4263.2|4264.05|4263.45|4264.05|4263.45|4263.68|4263.08|34
1646615080000|2022-03-07 01:04:40|4264.18|4263.58|4263.93|4263.33|4264.18|4263.58|4263.93|4263.33|10
1646615090000|2022-03-07 01:04:50|4263.8|4263.2|4265.05|4264.45|4265.05|4264.45|4263.68|4263.08|64
1646615100000|2022-03-07 01:05:00|4264.93|4264.33|4264.55|4263.95|4265.05|4264.45|4264.3|4263.7|21
1646615110000|2022-03-07 01:05:10|4264.68|4264.08|4264.8|4264.2|4265.55|4264.95|4264.68|4264.08|44
1646615120000|2022-03-07 01:05:20|4264.68|4264.08|4263.55|4262.95|4265.05|4264.45|4263.55|4262.95|40
1646615130000|2022-03-07 01:05:30|4263.68|4263.08|4263.05|4262.45|4263.8|4263.2|4262.55|4261.95|89
1646615140000|2022-03-07 01:05:40|4263.3|4262.7|4265.43|4264.83|4265.55|4264.95|4263.3|4262.7|51
1646615150000|2022-03-07 01:05:50|4265.55|4264.95|4266.93|4266.33|4267.18|4266.58|4265.55|4264.95|82
1646615160000|2022-03-07 01:06:00|4266.8|4266.2|4265.3|4264.7|4266.8|4266.2|4265.3|4264.7|59
1646615170000|2022-03-07 01:06:10|4265.18|4264.58|4264.68|4264.08|4265.55|4264.95|4264.3|4263.7|81
1646615180000|2022-03-07 01:06:20|4264.8|4264.2|4266.18|4265.58|4266.8|4266.2|4264.8|4264.2|38
1646615190000|2022-03-07 01:06:30|4266.05|4265.45|4267.05|4266.45|4267.05|4266.45|4266.05|4265.45|50
1646615200000|2022-03-07 01:06:40|4266.8|4266.2|4267.18|4266.58|4267.18|4266.58|4266.68|4266.08|20
1646615210000|2022-03-07 01:06:50|4267.3|4266.7|4266.43|4265.83|4267.3|4266.7|4265.3|4264.7|206
1646615220000|2022-03-07 01:07:00|4266.3|4265.7|4267.55|4266.95|4267.68|4267.08|4266.18|4265.58|38
1646615230000|2022-03-07 01:07:10|4267.8|4267.2|4268.18|4267.58|4268.18|4267.58|4267.43|4266.83|73
1646615240000|2022-03-07 01:07:20|4268.05|4267.45|4267.43|4266.83|4268.18|4267.58|4267.43|4266.83|28
1646615250000|2022-03-07 01:07:30|4267.18|4266.58|4267.55|4266.95|4267.68|4267.08|4267.18|4266.58|48
1646615260000|2022-03-07 01:07:40|4267.3|4266.7|4267.05|4266.45|4267.55|4266.95|4266.93|4266.33|31
1646615270000|2022-03-07 01:07:50|4267.18|4266.58|4267.18|4266.58|4267.18|4266.58|4266.93|4266.33|22
1646615280000|2022-03-07 01:08:00|4267.05|4266.45|4265.93|4265.33|4267.05|4266.45|4265.93|4265.33|78
1646615290000|2022-03-07 01:08:10|4266.05|4265.45|4266.68|4266.08|4267.05|4266.45|4265.93|4265.33|68
1646615300000|2022-03-07 01:08:20|4266.55|4265.95|4266.55|4265.95|4266.8|4266.2|4266.55|4265.95|8
1646615310000|2022-03-07 01:08:30|4266.68|4266.08|4266.55|4265.95|4266.8|4266.2|4266.43|4265.83|17
1646615320000|2022-03-07 01:08:40|4266.3|4265.7|4266.55|4265.95|4266.55|4265.95|4266.18|4265.58|17
1646615330000|2022-03-07 01:08:50|4266.43|4265.83|4266.3|4265.7|4266.43|4265.83|4266.05|4265.45|24
1646615340000|2022-03-07 01:09:00|4267.18|4266.58|4267.55|4266.95|4268.18|4267.58|4267.18|4266.58|98
1646615350000|2022-03-07 01:09:10|4267.43|4266.83|4266.8|4266.2|4267.43|4266.83|4266.8|4266.2|13
1646615360000|2022-03-07 01:09:20|4266.93|4266.33|4266.68|4266.08|4267.3|4266.7|4266.55|4265.95|25
1646615370000|2022-03-07 01:09:30|4266.8|4266.2|4267.05|4266.45|4267.05|4266.45|4266.05|4265.45|61
1646615380000|2022-03-07 01:09:40|4267.55|4266.95|4267.8|4267.2|4267.8|4267.2|4267.43|4266.83|17
1646615390000|2022-03-07 01:09:50|4267.3|4266.7|4266.93|4266.33|4267.3|4266.7|4266.8|4266.2|52
1646615400000|2022-03-07 01:10:00|4267.05|4266.45|4266.55|4265.95|4267.18|4266.58|4266.3|4265.7|19
1646615410000|2022-03-07 01:10:10|4266.68|4266.08|4266.43|4265.83|4266.68|4266.08|4266.3|4265.7|13
1646615420000|2022-03-07 01:10:20|4266.3|4265.7|4266.8|4266.2|4267.43|4266.83|4266.3|4265.7|24
1646615430000|2022-03-07 01:10:30|4266.93|4266.33|4267.05|4266.45|4267.05|4266.45|4266.93|4266.33|2
1646615440000|2022-03-07 01:10:40|4267.18|4266.58|4267.05|4266.45|4267.18|4266.58|4266.93|4266.33|18
1646615450000|2022-03-07 01:10:50|4267.18|4266.58|4267.93|4267.33|4268.18|4267.58|4267.18|4266.58|82
1646615460000|2022-03-07 01:11:00|4268.18|4267.58|4268.05|4267.45|4268.43|4267.83|4268.05|4267.45|39
1646615470000|2022-03-07 01:11:10|4267.8|4267.2|4268.68|4268.08|4268.8|4268.2|4267.68|4267.08|60
1646615480000|2022-03-07 01:11:20|4268.93|4268.33|4269.05|4268.45|4269.3|4268.7|4268.8|4268.2|67
1646615490000|2022-03-07 01:11:30|4268.8|4268.2|4269.05|4268.45|4269.05|4268.45|4268.55|4267.95|41
1646615500000|2022-03-07 01:11:40|4269.18|4268.58|4268.93|4268.33|4269.18|4268.58|4268.8|4268.2|26
1646615510000|2022-03-07 01:11:50|4268.68|4268.08|4268.55|4267.95|4269.05|4268.45|4268.55|4267.95|40
1646615520000|2022-03-07 01:12:00|4268.8|4268.2|4268.55|4267.95|4268.93|4268.33|4268.05|4267.45|79
1646615530000|2022-03-07 01:12:10|4268.43|4267.83|4267.55|4266.95|4268.68|4268.08|4267.43|4266.83|35
1646615540000|2022-03-07 01:12:20|4267.68|4267.08|4267.3|4266.7|4268.05|4267.45|4267.05|4266.45|63
1646615550000|2022-03-07 01:12:30|4267.05|4266.45|4266.05|4265.45|4267.43|4266.83|4265.55|4264.95|165
1646615560000|2022-03-07 01:12:40|4265.8|4265.2|4266.55|4265.95|4266.55|4265.95|4265.8|4265.2|38
1646615570000|2022-03-07 01:12:50|4266.8|4266.2|4266.55|4265.95|4266.93|4266.33|4266.55|4265.95|19
1646615580000|2022-03-07 01:13:00|4266.18|4265.58|4266.55|4265.95|4266.55|4265.95|4266.18|4265.58|40
1646615590000|2022-03-07 01:13:10|4266.43|4265.83|4266.3|4265.7|4266.55|4265.95|4265.55|4264.95|38
1646615600000|2022-03-07 01:13:20|4266.55|4265.95|4265.55|4264.95|4266.55|4265.95|4265.55|4264.95|10
1646615610000|2022-03-07 01:13:30|4265.43|4264.83|4265.05|4264.45|4265.43|4264.83|4264.8|4264.2|74
1646615620000|2022-03-07 01:13:40|4264.93|4264.33|4265.3|4264.7|4265.43|4264.83|4264.93|4264.33|32
1646615630000|2022-03-07 01:13:50|4266.3|4265.7|4266.8|4266.2|4266.8|4266.2|4266.18|4265.58|152
1646615640000|2022-03-07 01:14:00|4267.05|4266.45|4266.05|4265.45|4267.05|4266.45|4265.93|4265.33|20
1646615650000|2022-03-07 01:14:10|4266.18|4265.58|4266.05|4265.45|4266.18|4265.58|4266.05|4265.45|7
1646615660000|2022-03-07 01:14:20|4266.18|4265.58|4267.05|4266.45|4267.05|4266.45|4266.18|4265.58|31
1646615670000|2022-03-07 01:14:30|4267.18|4266.58|4265.8|4265.2|4267.18|4266.58|4265.8|4265.2|43
1646615680000|2022-03-07 01:14:40|4265.3|4264.7|4265.43|4264.83|4265.55|4264.95|4265.3|4264.7|53
1646615690000|2022-03-07 01:14:50|4265.55|4264.95|4265.55|4264.95|4265.55|4264.95|4265.43|4264.83|14
1646615700000|2022-03-07 01:15:00|4265.43|4264.83|4265.55|4264.95|4265.8|4265.2|4265.05|4264.45|48
1646615710000|2022-03-07 01:15:10|4265.43|4264.83|4264.55|4263.95|4265.43|4264.83|4264.3|4263.7|62
1646615720000|2022-03-07 01:15:20|4264.43|4263.83|4264.18|4263.58|4264.8|4264.2|4264.18|4263.58|43
1646615730000|2022-03-07 01:15:30|4264.3|4263.7|4263.68|4263.08|4264.3|4263.7|4263.3|4262.7|132
1646615740000|2022-03-07 01:15:40|4263.8|4263.2|4262.55|4261.95|4263.8|4263.2|4262.55|4261.95|153
1646615750000|2022-03-07 01:15:50|4262.68|4262.08|4263.8|4263.2|4264.05|4263.45|4262.05|4261.45|109
1646615760000|2022-03-07 01:16:00|4263.55|4262.95|4264.05|4263.45|4264.05|4263.45|4262.93|4262.33|49
1646615770000|2022-03-07 01:16:10|4264.18|4263.58|4263.18|4262.58|4264.18|4263.58|4263.05|4262.45|41
1646615780000|2022-03-07 01:16:20|4263.3|4262.7|4263.43|4262.83|4263.55|4262.95|4262.8|4262.2|53
1646615790000|2022-03-07 01:16:30|4263.3|4262.7|4263.93|4263.33|4264.3|4263.7|4263.3|4262.7|43
1646615800000|2022-03-07 01:16:40|4263.8|4263.2|4264.18|4263.58|4264.3|4263.7|4263.43|4262.83|52
1646615810000|2022-03-07 01:16:50|4264.55|4263.95|4263.43|4262.83|4264.8|4264.2|4263.3|4262.7|135
1646615820000|2022-03-07 01:17:00|4263.55|4262.95|4262.8|4262.2|4263.55|4262.95|4262.43|4261.83|53
1646615830000|2022-03-07 01:17:10|4262.68|4262.08|4263.05|4262.45|4263.05|4262.45|4262.18|4261.58|45
1646615840000|2022-03-07 01:17:20|4262.93|4262.33|4262.43|4261.83|4263.18|4262.58|4262.43|4261.83|19
1646615850000|2022-03-07 01:17:30|4262.55|4261.95|4262.18|4261.58|4263.43|4262.83|4262.05|4261.45|109
1646615860000|2022-03-07 01:17:40|4262.05|4261.45|4261.8|4261.2|4262.18|4261.58|4261.68|4261.08|57
1646615870000|2022-03-07 01:17:50|4261.93|4261.33|4261.18|4260.58|4261.93|4261.33|4261.18|4260.58|72
1646615880000|2022-03-07 01:18:00|4260.93|4260.33|4262.3|4261.7|4262.3|4261.7|4260.68|4260.08|121
1646615890000|2022-03-07 01:18:10|4262.55|4261.95|4262.68|4262.08|4262.8|4262.2|4262.3|4261.7|65
1646615900000|2022-03-07 01:18:20|4262.55|4261.95|4262.05|4261.45|4262.55|4261.95|4261.43|4260.83|60
1646615910000|2022-03-07 01:18:30|4261.93|4261.33|4262.43|4261.83|4262.43|4261.83|4261.93|4261.33|17
1646615920000|2022-03-07 01:18:40|4262.68|4262.08|4262.3|4261.7|4262.8|4262.2|4261.93|4261.33|73
1646615930000|2022-03-07 01:18:50|4262.18|4261.58|4262.3|4261.7|4262.68|4262.08|4262.05|4261.45|101
1646615940000|2022-03-07 01:19:00|4262.05|4261.45|4261.8|4261.2|4262.05|4261.45|4261.43|4260.83|57
1646615950000|2022-03-07 01:19:10|4261.68|4261.08|4263.3|4262.7|4263.3|4262.7|4261.55|4260.95|177
1646615960000|2022-03-07 01:19:20|4263.43|4262.83|4263.3|4262.7|4264.3|4263.7|4263.18|4262.58|114
1646615970000|2022-03-07 01:19:30|4263.8|4263.2|4263.8|4263.2|4263.8|4263.2|4262.93|4262.33|61
1646615980000|2022-03-07 01:19:40|4263.93|4263.33|4264.55|4263.95|4265.43|4264.83|4263.93|4263.33|159
1646615990000|2022-03-07 01:19:50|4264.43|4263.83|4265.05|4264.45|4265.3|4264.7|4264.3|4263.7|61
1646616000000|2022-03-07 01:20:00|4264.93|4264.33|4265.3|4264.7|4265.55|4264.95|4264.93|4264.33|60
1646616010000|2022-03-07 01:20:10|4265.43|4264.83|4264.05|4263.45|4265.43|4264.83|4264.05|4263.45|32
1646616020000|2022-03-07 01:20:20|4263.93|4263.33|4264.93|4264.33|4264.93|4264.33|4263.8|4263.2|17
1646616030000|2022-03-07 01:20:30|4264.8|4264.2|4264.3|4263.7|4265.18|4264.58|4264.3|4263.7|37
1646616040000|2022-03-07 01:20:40|4264.43|4263.83|4265.18|4264.58|4265.18|4264.58|4263.8|4263.2|51
1646616050000|2022-03-07 01:20:50|4265.05|4264.45|4264.8|4264.2|4265.3|4264.7|4264.43|4263.83|51
1646616060000|2022-03-07 01:21:00|4264.93|4264.33|4265.18|4264.58|4265.55|4264.95|4264.93|4264.33|44
1646616070000|2022-03-07 01:21:10|4265.05|4264.45|4265.8|4265.2|4265.8|4265.2|4265.05|4264.45|60
1646616080000|2022-03-07 01:21:20|4265.93|4265.33|4265.05|4264.45|4266.05|4265.45|4264.93|4264.33|56
1646616090000|2022-03-07 01:21:30|4264.93|4264.33|4263.8|4263.2|4264.93|4264.33|4263.8|4263.2|57
1646616100000|2022-03-07 01:21:40|4264.18|4263.58|4264.18|4263.58|4264.18|4263.58|4264.05|4263.45|38
1646616110000|2022-03-07 01:21:50|4264.3|4263.7|4263.8|4263.2|4264.3|4263.7|4263.8|4263.2|30
1646616120000|2022-03-07 01:22:00|4263.93|4263.33|4264.05|4263.45|4264.05|4263.45|4263.68|4263.08|10
1646616130000|2022-03-07 01:22:10|4264.3|4263.7|4264.05|4263.45|4264.43|4263.83|4264.05|4263.45|15
1646616140000|2022-03-07 01:22:20|4264.18|4263.58|4263.8|4263.2|4264.18|4263.58|4263.8|4263.2|25
1646616150000|2022-03-07 01:22:30|4263.93|4263.33|4263.68|4263.08|4264.3|4263.7|4263.68|4263.08|64
1646616160000|2022-03-07 01:22:40|4263.8|4263.2|4263.93|4263.33|4263.93|4263.33|4263.8|4263.2|3
1646616170000|2022-03-07 01:22:50|4264.05|4263.45|4265.3|4264.7|4265.3|4264.7|4264.05|4263.45|46
1646616180000|2022-03-07 01:23:00|4265.43|4264.83|4264.05|4263.45|4265.43|4264.83|4263.93|4263.33|69
1646616190000|2022-03-07 01:23:10|4264.18|4263.58|4263.8|4263.2|4264.18|4263.58|4263.8|4263.2|34
1646616200000|2022-03-07 01:23:20|4263.93|4263.33|4263.93|4263.33|4264.05|4263.45|4263.68|4263.08|74
1646616210000|2022-03-07 01:23:30|4264.05|4263.45|4263.8|4263.2|4264.18|4263.58|4263.8|4263.2|23
1646616220000|2022-03-07 01:23:40|4263.68|4263.08|4263.05|4262.45|4263.8|4263.2|4262.68|4262.08|130
1646616230000|2022-03-07 01:23:50|4263.55|4262.95|4264.05|4263.45|4264.05|4263.45|4263.43|4262.83|29
1646616240000|2022-03-07 01:24:00|4264.18|4263.58|4264.93|4264.33|4265.18|4264.58|4264.18|4263.58|70
1646616250000|2022-03-07 01:24:10|4264.8|4264.2|4264.55|4263.95|4264.8|4264.2|4264.55|4263.95|20
1646616260000|2022-03-07 01:24:20|4264.3|4263.7|4264.8|4264.2|4264.93|4264.33|4264.18|4263.58|53
1646616270000|2022-03-07 01:24:30|4264.68|4264.08|4264.93|4264.33|4265.18|4264.58|4264.68|4264.08|35
1646616280000|2022-03-07 01:24:40|4265.18|4264.58|4265.93|4265.33|4265.93|4265.33|4264.93|4264.33|73
1646616290000|2022-03-07 01:24:50|4266.05|4265.45|4266.05|4265.45|4266.05|4265.45|4265.68|4265.08|46
1646616300000|2022-03-07 01:25:00|4266.18|4265.58|4264.55|4263.95|4266.3|4265.7|4263.8|4263.2|95
1646616310000|2022-03-07 01:25:10|4264.43|4263.83|4264.8|4264.2|4264.93|4264.33|4264.18|4263.58|28
1646616320000|2022-03-07 01:25:20|4265.3|4264.7|4264.8|4264.2|4265.55|4264.95|4264.8|4264.2|45
1646616330000|2022-03-07 01:25:30|4264.55|4263.95|4265.55|4264.95|4265.55|4264.95|4264.55|4263.95|32
1646616340000|2022-03-07 01:25:40|4265.68|4265.08|4265.8|4265.2|4266.05|4265.45|4265.3|4264.7|48
1646616350000|2022-03-07 01:25:50|4265.68|4265.08|4265.55|4264.95|4265.68|4265.08|4265.3|4264.7|19
1646616360000|2022-03-07 01:26:00|4265.68|4265.08|4265.68|4265.08|4266.18|4265.58|4265.43|4264.83|46
1646616370000|2022-03-07 01:26:10|4265.8|4265.2|4264.3|4263.7|4265.8|4265.2|4264.3|4263.7|57
1646616380000|2022-03-07 01:26:20|4264.43|4263.83|4264.3|4263.7|4264.43|4263.83|4264.18|4263.58|14
1646616390000|2022-03-07 01:26:30|4264.18|4263.58|4264.05|4263.45|4264.18|4263.58|4263.8|4263.2|28
1646616400000|2022-03-07 01:26:40|4263.93|4263.33|4263.93|4263.33|4263.93|4263.33|4263.43|4262.83|37
1646616410000|2022-03-07 01:26:50|4264.05|4263.45|4264.18|4263.58|4264.68|4264.08|4263.68|4263.08|46
1646616420000|2022-03-07 01:27:00|4263.8|4263.2|4263.8|4263.2|4264.18|4263.58|4263.68|4263.08|85
1646616430000|2022-03-07 01:27:10|4263.68|4263.08|4261.93|4261.33|4264.05|4263.45|4261.68|4261.08|260
1646616440000|2022-03-07 01:27:20|4261.8|4261.2|4261.93|4261.33|4262.05|4261.45|4261.43|4260.83|50
1646616450000|2022-03-07 01:27:30|4261.68|4261.08|4262.3|4261.7|4262.3|4261.7|4261.68|4261.08|89
1646616460000|2022-03-07 01:27:40|4262.18|4261.58|4261.93|4261.33|4263.18|4262.58|4261.93|4261.33|56
1646616470000|2022-03-07 01:27:50|4262.18|4261.58|4263.3|4262.7|4263.3|4262.7|4262.18|4261.58|40
1646616480000|2022-03-07 01:28:00|4263.18|4262.58|4264.05|4263.45|4264.05|4263.45|4262.55|4261.95|52
1646616490000|2022-03-07 01:28:10|4263.93|4263.33|4264.05|4263.45|4264.3|4263.7|4263.93|4263.33|47
1646616500000|2022-03-07 01:28:20|4263.93|4263.33|4264.05|4263.45|4264.3|4263.7|4263.93|4263.33|34
1646616510000|2022-03-07 01:28:30|4264.3|4263.7|4264.8|4264.2|4265.05|4264.45|4264.05|4263.45|41
1646616520000|2022-03-07 01:28:40|4264.68|4264.08|4264.55|4263.95|4264.68|4264.08|4264.18|4263.58|18
1646616530000|2022-03-07 01:28:50|4264.43|4263.83|4264.3|4263.7|4264.43|4263.83|4263.93|4263.33|15
1646616540000|2022-03-07 01:29:00|4264.43|4263.83|4263.3|4262.7|4265.05|4264.45|4263.3|4262.7|32
1646616550000|2022-03-07 01:29:10|4263.05|4262.45|4262.3|4261.7|4263.3|4262.7|4262.3|4261.7|41
1646616560000|2022-03-07 01:29:20|4262.43|4261.83|4262.3|4261.7|4262.43|4261.83|4262.05|4261.45|21
1646616570000|2022-03-07 01:29:30|4262.18|4261.58|4262.3|4261.7|4262.43|4261.83|4261.93|4261.33|15
1646616580000|2022-03-07 01:29:40|4262.18|4261.58|4262.3|4261.7|4262.3|4261.7|4262.18|4261.58|5
1646616590000|2022-03-07 01:29:50|4261.8|4261.2|4263.05|4262.45|4263.05|4262.45|4261.8|4261.2|50
1646616600000|2022-03-07 01:30:00|4262.93|4262.33|4263.05|4262.45|4263.43|4262.83|4262.68|4262.08|50
1646616610000|2022-03-07 01:30:10|4263.18|4262.58|4262.8|4262.2|4263.3|4262.7|4262.3|4261.7|57
1646616620000|2022-03-07 01:30:20|4262.68|4262.08|4262.3|4261.7|4262.68|4262.08|4261.93|4261.33|38
1646616630000|2022-03-07 01:30:30|4262.18|4261.58|4262.3|4261.7|4262.55|4261.95|4262.05|4261.45|35
1646616640000|2022-03-07 01:30:40|4262.43|4261.83|4262.18|4261.58|4262.43|4261.83|4261.93|4261.33|25
1646616650000|2022-03-07 01:30:50|4262.05|4261.45|4262.3|4261.7|4262.8|4262.2|4262.05|4261.45|42
1646616660000|2022-03-07 01:31:00|4262.43|4261.83|4258.3|4257.7|4262.55|4261.95|4258.3|4257.7|581
1646616670000|2022-03-07 01:31:10|4258.43|4257.83|4261.43|4260.83|4261.43|4260.83|4258.43|4257.83|318
1646616680000|2022-03-07 01:31:20|4261.18|4260.58|4259.55|4258.95|4261.18|4260.58|4259.43|4258.83|199
1646616690000|2022-03-07 01:31:30|4259.8|4259.2|4260.43|4259.83|4260.8|4260.2|4259.8|4259.2|85
1646616700000|2022-03-07 01:31:40|4261.68|4261.08|4261.18|4260.58|4261.93|4261.33|4261.18|4260.58|112
1646616710000|2022-03-07 01:31:50|4261.3|4260.7|4260.55|4259.95|4261.55|4260.95|4260.3|4259.7|40
1646616720000|2022-03-07 01:32:00|4260.3|4259.7|4261.43|4260.83|4261.55|4260.95|4260.3|4259.7|48
1646616730000|2022-03-07 01:32:10|4261.55|4260.95|4263.3|4262.7|4263.3|4262.7|4261.18|4260.58|155
1646616740000|2022-03-07 01:32:20|4263.18|4262.58|4263.43|4262.83|4264.05|4263.45|4263.18|4262.58|79
1646616750000|2022-03-07 01:32:30|4263.3|4262.7|4263.8|4263.2|4264.05|4263.45|4263.18|4262.58|106
1646616760000|2022-03-07 01:32:40|4264.18|4263.58|4264.18|4263.58|4264.55|4263.95|4263.93|4263.33|91
1646616770000|2022-03-07 01:32:50|4264.3|4263.7|4264.05|4263.45|4264.43|4263.83|4263.68|4263.08|64
1646616780000|2022-03-07 01:33:00|4263.93|4263.33|4264.3|4263.7|4264.3|4263.7|4263.8|4263.2|79
1646616790000|2022-03-07 01:33:10|4264.68|4264.08|4264.05|4263.45|4264.68|4264.08|4263.93|4263.33|43
1646616800000|2022-03-07 01:33:20|4263.93|4263.33|4265.3|4264.7|4265.43|4264.83|4263.93|4263.33|87
1646616810000|2022-03-07 01:33:30|4265.43|4264.83|4264.68|4264.08|4265.43|4264.83|4264.43|4263.83|45
1646616820000|2022-03-07 01:33:40|4264.8|4264.2|4264.93|4264.33|4265.93|4265.33|4264.8|4264.2|71
1646616830000|2022-03-07 01:33:50|4264.43|4263.83|4264.68|4264.08|4264.8|4264.2|4264.43|4263.83|69
1646616840000|2022-03-07 01:34:00|4264.93|4264.33|4266.3|4265.7|4266.3|4265.7|4264.93|4264.33|107
1646616850000|2022-03-07 01:34:10|4266.18|4265.58|4265.93|4265.33|4267.05|4266.45|4265.55|4264.95|187
1646616860000|2022-03-07 01:34:20|4265.8|4265.2|4266.05|4265.45|4266.55|4265.95|4265.8|4265.2|60
1646616870000|2022-03-07 01:34:30|4266.18|4265.58|4266.05|4265.45|4266.8|4266.2|4265.93|4265.33|130
1646616880000|2022-03-07 01:34:40|4266.18|4265.58|4266.93|4266.33|4267.43|4266.83|4266.18|4265.58|111
1646616890000|2022-03-07 01:34:50|4266.8|4266.2|4266.55|4265.95|4267.18|4266.58|4265.93|4265.33|51
1646616900000|2022-03-07 01:35:00|4266.3|4265.7|4266.05|4265.45|4266.8|4266.2|4265.93|4265.33|58
1646616910000|2022-03-07 01:35:10|4266.18|4265.58|4265.93|4265.33|4266.3|4265.7|4265.8|4265.2|39
1646616920000|2022-03-07 01:35:20|4265.8|4265.2|4265.93|4265.33|4265.93|4265.33|4265.3|4264.7|32
1646616930000|2022-03-07 01:35:30|4265.68|4265.08|4266.43|4265.83|4266.8|4266.2|4265.68|4265.08|38
1646616940000|2022-03-07 01:35:40|4266.05|4265.45|4264.68|4264.08|4266.05|4265.45|4264.3|4263.7|92
1646616950000|2022-03-07 01:35:50|4264.43|4263.83|4265.43|4264.83|4266.05|4265.45|4264.43|4263.83|68
1646616960000|2022-03-07 01:36:00|4265.3|4264.7|4265.55|4264.95|4265.55|4264.95|4264.8|4264.2|36
1646616970000|2022-03-07 01:36:10|4265.8|4265.2|4265.55|4264.95|4265.93|4265.33|4265.18|4264.58|28
1646616980000|2022-03-07 01:36:20|4265.68|4265.08|4266.05|4265.45|4266.18|4265.58|4265.43|4264.83|17
1646616990000|2022-03-07 01:36:30|4266.3|4265.7|4265.43|4264.83|4266.68|4266.08|4265.3|4264.7|92
1646617000000|2022-03-07 01:36:40|4265.8|4265.2|4265.93|4265.33|4265.93|4265.33|4265.68|4265.08|31
1646617010000|2022-03-07 01:36:50|4266.05|4265.45|4264.68|4264.08|4266.05|4265.45|4264.68|4264.08|31
1646617020000|2022-03-07 01:37:00|4264.93|4264.33|4264.93|4264.33|4265.18|4264.58|4264.18|4263.58|54
1646617030000|2022-03-07 01:37:10|4265.05|4264.45|4263.68|4263.08|4265.05|4264.45|4263.68|4263.08|53
1646617040000|2022-03-07 01:37:20|4263.93|4263.33|4263.8|4263.2|4264.3|4263.7|4263.55|4262.95|35
1646617050000|2022-03-07 01:37:30|4263.93|4263.33|4263.8|4263.2|4263.93|4263.33|4263.43|4262.83|33
1646617060000|2022-03-07 01:37:40|4264.05|4263.45|4264.18|4263.58|4264.68|4264.08|4264.05|4263.45|16
1646617070000|2022-03-07 01:37:50|4264.3|4263.7|4263.3|4262.7|4264.3|4263.7|4263.18|4262.58|42
1646617080000|2022-03-07 01:38:00|4263.8|4263.2|4263.8|4263.2|4264.3|4263.7|4263.68|4263.08|44
1646617090000|2022-03-07 01:38:10|4263.93|4263.33|4264.3|4263.7|4264.3|4263.7|4263.93|4263.33|43
1646617100000|2022-03-07 01:38:20|4264.18|4263.58|4264.8|4264.2|4264.8|4264.2|4263.93|4263.33|9
1646617110000|2022-03-07 01:38:30|4264.93|4264.33|4265.55|4264.95|4265.8|4265.2|4264.93|4264.33|66
1646617120000|2022-03-07 01:38:40|4265.43|4264.83|4265.3|4264.7|4265.8|4265.2|4265.3|4264.7|30
1646617130000|2022-03-07 01:38:50|4264.8|4264.2|4264.55|4263.95|4264.8|4264.2|4264.43|4263.83|29
1646617140000|2022-03-07 01:39:00|4264.18|4263.58|4264.68|4264.08|4264.8|4264.2|4264.18|4263.58|19
1646617150000|2022-03-07 01:39:10|4264.93|4264.33|4264.93|4264.33|4264.93|4264.33|4264.05|4263.45|25
1646617160000|2022-03-07 01:39:20|4264.8|4264.2|4265.3|4264.7|4265.3|4264.7|4264.8|4264.2|10
1646617170000|2022-03-07 01:39:30|4265.18|4264.58|4265.8|4265.2|4265.8|4265.2|4265.18|4264.58|24
1646617180000|2022-03-07 01:39:40|4265.68|4265.08|4265.68|4265.08|4265.93|4265.33|4265.18|4264.58|49
1646617190000|2022-03-07 01:39:50|4265.8|4265.2|4265.18|4264.58|4265.93|4265.33|4265.18|4264.58|56
1646617200000|2022-03-07 01:40:00|4265.3|4264.7|4265.68|4265.08|4265.68|4265.08|4265.18|4264.58|18
1646617210000|2022-03-07 01:40:10|4265.43|4264.83|4264.55|4263.95|4265.68|4265.08|4264.3|4263.7|60
1646617220000|2022-03-07 01:40:20|4264.8|4264.2|4265.43|4264.83|4265.68|4265.08|4264.55|4263.95|62
1646617230000|2022-03-07 01:40:30|4265.3|4264.7|4265.8|4265.2|4265.93|4265.33|4265.3|4264.7|22
1646617240000|2022-03-07 01:40:40|4265.93|4265.33|4265.05|4264.45|4266.55|4265.95|4265.05|4264.45|107
1646617250000|2022-03-07 01:40:50|4265.18|4264.58|4264.43|4263.83|4265.18|4264.58|4264.18|4263.58|40
1646617260000|2022-03-07 01:41:00|4264.18|4263.58|4263.55|4262.95|4264.18|4263.58|4263.3|4262.7|102
1646617270000|2022-03-07 01:41:10|4263.68|4263.08|4263.8|4263.2|4264.18|4263.58|4263.68|4263.08|18
1646617280000|2022-03-07 01:41:20|4263.68|4263.08|4263.68|4263.08|4263.68|4263.08|4263.05|4262.45|63
1646617290000|2022-03-07 01:41:30|4263.8|4263.2|4264.68|4264.08|4264.8|4264.2|4263.68|4263.08|43
1646617300000|2022-03-07 01:41:40|4264.55|4263.95|4263.43|4262.83|4264.68|4264.08|4263.3|4262.7|44
1646617310000|2022-03-07 01:41:50|4263.18|4262.58|4262.18|4261.58|4263.43|4262.83|4262.18|4261.58|77
1646617320000|2022-03-07 01:42:00|4261.93|4261.33|4261.8|4261.2|4261.93|4261.33|4261.43|4260.83|92
1646617330000|2022-03-07 01:42:10|4261.55|4260.95|4260.3|4259.7|4261.55|4260.95|4260.3|4259.7|158
1646617340000|2022-03-07 01:42:20|4261.05|4260.45|4261.05|4260.45|4261.3|4260.7|4260.68|4260.08|115
1646617350000|2022-03-07 01:42:30|4261.18|4260.58|4261.05|4260.45|4261.55|4260.95|4260.93|4260.33|48
1646617360000|2022-03-07 01:42:40|4261.18|4260.58|4261.43|4260.83|4261.55|4260.95|4260.93|4260.33|28
1646617370000|2022-03-07 01:42:50|4261.68|4261.08|4262.05|4261.45|4262.3|4261.7|4261.68|4261.08|74
1646617380000|2022-03-07 01:43:00|4261.93|4261.33|4261.55|4260.95|4262.05|4261.45|4261.43|4260.83|24
1646617390000|2022-03-07 01:43:10|4261.68|4261.08|4260.93|4260.33|4262.18|4261.58|4260.93|4260.33|81
1646617400000|2022-03-07 01:43:20|4260.8|4260.2|4260.68|4260.08|4260.8|4260.2|4260.18|4259.58|88
1646617410000|2022-03-07 01:43:30|4260.55|4259.95|4260.18|4259.58|4260.55|4259.95|4260.18|4259.58|58
1646617420000|2022-03-07 01:43:40|4260.3|4259.7|4260.8|4260.2|4260.8|4260.2|4260.18|4259.58|160
1646617430000|2022-03-07 01:43:50|4260.55|4259.95|4260.43|4259.83|4260.55|4259.95|4260.43|4259.83|21
1646617440000|2022-03-07 01:44:00|4260.18|4259.58|4260.8|4260.2|4260.8|4260.2|4260.18|4259.58|35
1646617450000|2022-03-07 01:44:10|4260.18|4259.58|4260.43|4259.83|4260.55|4259.95|4260.18|4259.58|111
1646617460000|2022-03-07 01:44:20|4260.55|4259.95|4260.8|4260.2|4260.8|4260.2|4260.43|4259.83|24
1646617470000|2022-03-07 01:44:30|4261.18|4260.58|4260.3|4259.7|4261.18|4260.58|4260.18|4259.58|78
1646617480000|2022-03-07 01:44:40|4260.18|4259.58|4260.18|4259.58|4260.3|4259.7|4260.18|4259.58|26
1646617490000|2022-03-07 01:44:50|4260.3|4259.7|4260.8|4260.2|4260.93|4260.33|4260.18|4259.58|53
1646617500000|2022-03-07 01:45:00|4260.93|4260.33|4260.18|4259.58|4260.93|4260.33|4260.18|4259.58|87
1646617510000|2022-03-07 01:45:10|4260.43|4259.83|4260.55|4259.95|4260.68|4260.08|4260.43|4259.83|39
1646617520000|2022-03-07 01:45:20|4260.68|4260.08|4260.93|4260.33|4260.93|4260.33|4260.68|4260.08|33
1646617530000|2022-03-07 01:45:30|4261.05|4260.45|4261.43|4260.83|4261.68|4261.08|4261.05|4260.45|48
1646617540000|2022-03-07 01:45:40|4261.55|4260.95|4261.93|4261.33|4261.93|4261.33|4261.43|4260.83|62
1646617550000|2022-03-07 01:45:50|4262.05|4261.45|4261.43|4260.83|4262.05|4261.45|4261.43|4260.83|21
1646617560000|2022-03-07 01:46:00|4260.93|4260.33|4260.68|4260.08|4261.05|4260.45|4260.43|4259.83|92
1646617570000|2022-03-07 01:46:10|4261.43|4260.83|4261.68|4261.08|4262.05|4261.45|4261.18|4260.58|60
1646617580000|2022-03-07 01:46:20|4261.3|4260.7|4261.18|4260.58|4261.3|4260.7|4260.68|4260.08|49
1646617590000|2022-03-07 01:46:30|4261.05|4260.45|4261.8|4261.2|4261.8|4261.2|4260.93|4260.33|23
1646617600000|2022-03-07 01:46:40|4261.68|4261.08|4261.55|4260.95|4261.93|4261.33|4261.3|4260.7|26
1646617610000|2022-03-07 01:46:50|4261.68|4261.08|4261.93|4261.33|4262.3|4261.7|4261.68|4261.08|31
1646617620000|2022-03-07 01:47:00|4262.18|4261.58|4262.3|4261.7|4263.43|4262.83|4261.93|4261.33|161
1646617630000|2022-03-07 01:47:10|4262.43|4261.83|4263.43|4262.83|4263.43|4262.83|4262.43|4261.83|38
1646617640000|2022-03-07 01:47:20|4263.55|4262.95|4263.55|4262.95|4264.05|4263.45|4263.55|4262.95|78
1646617650000|2022-03-07 01:47:30|4263.68|4263.08|4264.3|4263.7|4264.43|4263.83|4263.68|4263.08|40
1646617660000|2022-03-07 01:47:40|4264.18|4263.58|4263.93|4263.33|4264.3|4263.7|4263.93|4263.33|9
1646617670000|2022-03-07 01:47:50|4263.55|4262.95|4263.3|4262.7|4263.68|4263.08|4263.3|4262.7|20
1646617680000|2022-03-07 01:48:00|4263.18|4262.58|4263.8|4263.2|4263.8|4263.2|4262.93|4262.33|71
1646617690000|2022-03-07 01:48:10|4263.68|4263.08|4263.8|4263.2|4263.93|4263.33|4263.55|4262.95|44
1646617700000|2022-03-07 01:48:20|4263.68|4263.08|4263.18|4262.58|4263.68|4263.08|4262.68|4262.08|56
1646617710000|2022-03-07 01:48:30|4263.43|4262.83|4262.55|4261.95|4263.43|4262.83|4262.55|4261.95|36
1646617720000|2022-03-07 01:48:40|4262.43|4261.83|4262.3|4261.7|4262.55|4261.95|4262.18|4261.58|33
1646617730000|2022-03-07 01:48:50|4262.43|4261.83|4262.55|4261.95|4262.68|4262.08|4262.05|4261.45|41
1646617740000|2022-03-07 01:49:00|4262.68|4262.08|4262.8|4262.2|4263.18|4262.58|4262.55|4261.95|31
1646617750000|2022-03-07 01:49:10|4262.68|4262.08|4262.93|4262.33|4263.55|4262.95|4262.43|4261.83|69
1646617760000|2022-03-07 01:49:20|4262.8|4262.2|4263.68|4263.08|4263.93|4263.33|4262.8|4262.2|57
1646617770000|2022-03-07 01:49:30|4263.3|4262.7|4263.18|4262.58|4263.43|4262.83|4263.18|4262.58|21
1646617780000|2022-03-07 01:49:40|4263.3|4262.7|4263.68|4263.08|4263.68|4263.08|4263.18|4262.58|15
1646617790000|2022-03-07 01:49:50|4263.8|4263.2|4263.93|4263.33|4263.93|4263.33|4263.68|4263.08|31
1646617800000|2022-03-07 01:50:00|4264.05|4263.45|4263.3|4262.7|4264.05|4263.45|4263.3|4262.7|27
1646617810000|2022-03-07 01:50:10|4263.55|4262.95|4262.8|4262.2|4263.55|4262.95|4262.8|4262.2|39
1646617820000|2022-03-07 01:50:20|4262.93|4262.33|4261.18|4260.58|4262.93|4262.33|4261.18|4260.58|93
1646617830000|2022-03-07 01:50:30|4261.43|4260.83|4260.68|4260.08|4261.55|4260.95|4260.55|4259.95|88
1646617840000|2022-03-07 01:50:40|4260.55|4259.95|4260.68|4260.08|4260.93|4260.33|4260.3|4259.7|54
1646617850000|2022-03-07 01:50:50|4260.55|4259.95|4260.3|4259.7|4260.68|4260.08|4260.18|4259.58|103
1646617860000|2022-03-07 01:51:00|4260.43|4259.83|4260.18|4259.58|4260.93|4260.33|4260.18|4259.58|41
1646617870000|2022-03-07 01:51:10|4260.3|4259.7|4260.55|4259.95|4260.68|4260.08|4260.3|4259.7|14
1646617880000|2022-03-07 01:51:20|4260.43|4259.83|4260.68|4260.08|4260.68|4260.08|4260.3|4259.7|52
1646617890000|2022-03-07 01:51:30|4260.55|4259.95|4260.18|4259.58|4260.55|4259.95|4260.18|4259.58|87
1646617900000|2022-03-07 01:51:40|4260.3|4259.7|4260.8|4260.2|4260.8|4260.2|4260.18|4259.58|60
1646617910000|2022-03-07 01:51:50|4260.68|4260.08|4260.93|4260.33|4261.05|4260.45|4260.68|4260.08|19
1646617920000|2022-03-07 01:52:00|4260.68|4260.08|4261.05|4260.45|4261.3|4260.7|4260.68|4260.08|35
1646617930000|2022-03-07 01:52:10|4261.18|4260.58|4260.55|4259.95|4261.3|4260.7|4260.18|4259.58|54
1646617940000|2022-03-07 01:52:20|4260.43|4259.83|4260.8|4260.2|4260.93|4260.33|4260.43|4259.83|20
1646617950000|2022-03-07 01:52:30|4260.68|4260.08|4260.3|4259.7|4260.68|4260.08|4260.3|4259.7|11
1646617960000|2022-03-07 01:52:40|4260.18|4259.58|4260.18|4259.58|4260.43|4259.83|4260.18|4259.58|57
1646617970000|2022-03-07 01:52:50|4260.3|4259.7|4260.55|4259.95|4260.8|4260.2|4260.3|4259.7|16
1646617980000|2022-03-07 01:53:00|4260.8|4260.2|4261.55|4260.95|4261.55|4260.95|4260.8|4260.2|29
1646617990000|2022-03-07 01:53:10|4261.3|4260.7|4260.8|4260.2|4261.43|4260.83|4260.8|4260.2|17
1646618000000|2022-03-07 01:53:20|4260.68|4260.08|4261.68|4261.08|4261.68|4261.08|4260.68|4260.08|25
1646618010000|2022-03-07 01:53:30|4261.55|4260.95|4261.18|4260.58|4261.55|4260.95|4261.05|4260.45|39
1646618020000|2022-03-07 01:53:40|4261.3|4260.7|4261.55|4260.95|4261.55|4260.95|4261.3|4260.7|13
1646618030000|2022-03-07 01:53:50|4261.43|4260.83|4261.05|4260.45|4261.55|4260.95|4261.05|4260.45|34
1646618040000|2022-03-07 01:54:00|4260.93|4260.33|4261.68|4261.08|4261.68|4261.08|4260.93|4260.33|21
1646618050000|2022-03-07 01:54:10|4261.55|4260.95|4262.18|4261.58|4262.18|4261.58|4261.55|4260.95|39
1646618060000|2022-03-07 01:54:20|4262.05|4261.45|4262.05|4261.45|4262.3|4261.7|4261.93|4261.33|36
1646618070000|2022-03-07 01:54:30|4261.93|4261.33|4261.68|4261.08|4261.93|4261.33|4261.68|4261.08|5
1646618080000|2022-03-07 01:54:40|4261.8|4261.2|4260.68|4260.08|4261.8|4261.2|4260.18|4259.58|89
1646618090000|2022-03-07 01:54:50|4260.55|4259.95|4260.93|4260.33|4261.18|4260.58|4260.3|4259.7|24
1646618100000|2022-03-07 01:55:00|4260.8|4260.2|4261.18|4260.58|4261.18|4260.58|4260.8|4260.2|16
1646618110000|2022-03-07 01:55:10|4261.05|4260.45|4260.93|4260.33|4261.05|4260.45|4260.68|4260.08|9
1646618120000|2022-03-07 01:55:20|4261.05|4260.45|4260.8|4260.2|4261.05|4260.45|4260.18|4259.58|73
1646618130000|2022-03-07 01:55:30|4260.68|4260.08|4260.93|4260.33|4261.18|4260.58|4260.43|4259.83|54
1646618140000|2022-03-07 01:55:40|4261.05|4260.45|4260.8|4260.2|4261.05|4260.45|4260.55|4259.95|12
1646618150000|2022-03-07 01:55:50|4260.68|4260.08|4260.3|4259.7|4260.93|4260.33|4260.3|4259.7|28
1646618160000|2022-03-07 01:56:00|4260.18|4259.58|4260.18|4259.58|4260.43|4259.83|4260.18|4259.58|99
1646618170000|2022-03-07 01:56:10|4260.43|4259.83|4260.43|4259.83|4260.43|4259.83|4260.43|4259.83|51
1646618180000|2022-03-07 01:56:20|4260.68|4260.08|4260.43|4259.83|4260.93|4260.33|4260.18|4259.58|43
1646618190000|2022-03-07 01:56:30|4260.3|4259.7|4260.43|4259.83|4260.68|4260.08|4260.18|4259.58|47
1646618200000|2022-03-07 01:56:40|4260.18|4259.58|4260.18|4259.58|4260.68|4260.08|4260.18|4259.58|96
1646618210000|2022-03-07 01:56:50|4258.18|4257.58|4257.93|4257.33|4258.18|4257.58|4257.93|4257.33|388
1646618220000|2022-03-07 01:57:00|4258.05|4257.45|4258.68|4258.08|4259.05|4258.45|4257.93|4257.33|111
1646618230000|2022-03-07 01:57:10|4258.8|4258.2|4258.68|4258.08|4258.93|4258.33|4258.68|4258.08|62
1646618240000|2022-03-07 01:57:20|4258.8|4258.2|4258.93|4258.33|4258.93|4258.33|4258.68|4258.08|53
1646618250000|2022-03-07 01:57:30|4258.8|4258.2|4261.43|4260.83|4261.43|4260.83|4258.8|4258.2|247
1646618260000|2022-03-07 01:57:40|4261.3|4260.7|4261.68|4261.08|4262.05|4261.45|4261.3|4260.7|127
1646618270000|2022-03-07 01:57:50|4262.05|4261.45|4261.93|4261.33|4262.3|4261.7|4261.68|4261.08|41
1646618280000|2022-03-07 01:58:00|4261.8|4261.2|4261.68|4261.08|4262.05|4261.45|4261.55|4260.95|65
1646618290000|2022-03-07 01:58:10|4261.8|4261.2|4261.43|4260.83|4261.8|4261.2|4261.43|4260.83|17
1646618300000|2022-03-07 01:58:20|4261.3|4260.7|4260.68|4260.08|4261.43|4260.83|4260.68|4260.08|51
1646618310000|2022-03-07 01:58:30|4260.8|4260.2|4261.68|4261.08|4261.93|4261.33|4259.43|4258.83|86
1646618320000|2022-03-07 01:58:40|4261.55|4260.95|4262.18|4261.58|4262.18|4261.58|4261.43|4260.83|48
1646618330000|2022-03-07 01:58:50|4261.93|4261.33|4261.68|4261.08|4262.18|4261.58|4261.55|4260.95|20
1646618340000|2022-03-07 01:59:00|4261.8|4261.2|4261.05|4260.45|4262.18|4261.58|4261.05|4260.45|81
1646618350000|2022-03-07 01:59:10|4261.18|4260.58|4260.68|4260.08|4261.3|4260.7|4260.3|4259.7|47
1646618360000|2022-03-07 01:59:20|4260.43|4259.83|4261.55|4260.95|4261.55|4260.95|4260.3|4259.7|28
1646618370000|2022-03-07 01:59:30|4261.43|4260.83|4261.68|4261.08|4261.93|4261.33|4261.43|4260.83|29
1646618380000|2022-03-07 01:59:40|4261.8|4261.2|4261.43|4260.83|4262.43|4261.83|4261.43|4260.83|22
1646618390000|2022-03-07 01:59:50|4261.3|4260.7|4260.8|4260.2|4261.43|4260.83|4260.68|4260.08|12
1646618400000|2022-03-07 02:00:00|4260.55|4259.95|4259.93|4259.33|4260.68|4260.08|4259.93|4259.33|53
1646618410000|2022-03-07 02:00:10|4259.8|4259.2|4260.55|4259.95|4260.55|4259.95|4259.55|4258.95|68
1646618420000|2022-03-07 02:00:20|4260.68|4260.08|4260.43|4259.83|4260.93|4260.33|4260.43|4259.83|59
1646618430000|2022-03-07 02:00:30|4260.18|4259.58|4260.3|4259.7|4260.68|4260.08|4260.18|4259.58|36
1646618440000|2022-03-07 02:00:40|4260.55|4259.95|4261.3|4260.7|4261.43|4260.83|4260.55|4259.95|32
1646618450000|2022-03-07 02:00:50|4261.05|4260.45|4260.68|4260.08|4261.8|4261.2|4260.68|4260.08|57
1646618460000|2022-03-07 02:01:00|4260.43|4259.83|4259.18|4258.58|4260.8|4260.2|4259.18|4258.58|132
1646618470000|2022-03-07 02:01:10|4259.3|4258.7|4260.05|4259.45|4260.05|4259.45|4258.93|4258.33|41
1646618480000|2022-03-07 02:01:20|4260.18|4259.58|4260.68|4260.08|4260.68|4260.08|4260.18|4259.58|51
1646618490000|2022-03-07 02:01:30|4261.05|4260.45|4261.3|4260.7|4261.43|4260.83|4260.93|4260.33|33
1646618500000|2022-03-07 02:01:40|4261.18|4260.58|4261.3|4260.7|4261.3|4260.7|4261.18|4260.58|11
1646618510000|2022-03-07 02:01:50|4261.43|4260.83|4261.3|4260.7|4261.43|4260.83|4261.18|4260.58|13
1646618520000|2022-03-07 02:02:00|4261.43|4260.83|4261.05|4260.45|4261.43|4260.83|4260.93|4260.33|32
1646618530000|2022-03-07 02:02:10|4261.18|4260.58|4262.05|4261.45|4262.05|4261.45|4261.18|4260.58|84
1646618540000|2022-03-07 02:02:20|4261.68|4261.08|4261.93|4261.33|4262.05|4261.45|4261.55|4260.95|35
1646618550000|2022-03-07 02:02:30|4261.8|4261.2|4262.43|4261.83|4262.43|4261.83|4261.8|4261.2|18
1646618560000|2022-03-07 02:02:40|4262.18|4261.58|4262.43|4261.83|4262.43|4261.83|4261.93|4261.33|27
1646618570000|2022-03-07 02:02:50|4262.3|4261.7|4261.43|4260.83|4262.43|4261.83|4261.43|4260.83|30
1646618580000|2022-03-07 02:03:00|4261.3|4260.7|4261.18|4260.58|4261.68|4261.08|4261.18|4260.58|37
1646618590000|2022-03-07 02:03:10|4260.8|4260.2|4260.55|4259.95|4261.05|4260.45|4260.43|4259.83|31
1646618600000|2022-03-07 02:03:20|4260.43|4259.83|4260.68|4260.08|4260.68|4260.08|4260.05|4259.45|37
1646618610000|2022-03-07 02:03:30|4260.8|4260.2|4260.8|4260.2|4261.8|4261.2|4260.8|4260.2|79
1646618620000|2022-03-07 02:03:40|4260.93|4260.33|4261.3|4260.7|4261.3|4260.7|4260.68|4260.08|22
1646618630000|2022-03-07 02:03:50|4261.18|4260.58|4260.8|4260.2|4261.18|4260.58|4260.8|4260.2|5
1646618640000|2022-03-07 02:04:00|4261.18|4260.58|4260.68|4260.08|4261.3|4260.7|4260.68|4260.08|50
1646618650000|2022-03-07 02:04:10|4260.8|4260.2|4260.8|4260.2|4260.93|4260.33|4260.68|4260.08|14
1646618660000|2022-03-07 02:04:20|4260.93|4260.33|4261.8|4261.2|4262.05|4261.45|4260.93|4260.33|37
1646618670000|2022-03-07 02:04:30|4261.68|4261.08|4262.05|4261.45|4262.3|4261.7|4261.68|4261.08|24
1646618680000|2022-03-07 02:04:40|4261.93|4261.33|4261.93|4261.33|4261.93|4261.33|4261.8|4261.2|25
1646618690000|2022-03-07 02:04:50|4261.68|4261.08|4261.8|4261.2|4261.8|4261.2|4261.18|4260.58|29
1646618700000|2022-03-07 02:05:00|4261.55|4260.95|4260.55|4259.95|4261.55|4260.95|4260.43|4259.83|93
1646618710000|2022-03-07 02:05:10|4260.93|4260.33|4261.18|4260.58|4261.43|4260.83|4260.93|4260.33|30
1646618720000|2022-03-07 02:05:20|4261.05|4260.45|4260.43|4259.83|4261.05|4260.45|4260.43|4259.83|10
1646618730000|2022-03-07 02:05:30|4260.18|4259.58|4260.8|4260.2|4260.8|4260.2|4259.93|4259.33|56
1646618740000|2022-03-07 02:05:40|4260.68|4260.08|4261.18|4260.58|4261.43|4260.83|4260.55|4259.95|17
1646618750000|2022-03-07 02:05:50|4261.05|4260.45|4261.3|4260.7|4261.43|4260.83|4260.93|4260.33|11
1646618760000|2022-03-07 02:06:00|4261.18|4260.58|4260.8|4260.2|4261.43|4260.83|4260.8|4260.2|9
1646618770000|2022-03-07 02:06:10|4261.18|4260.58|4261.3|4260.7|4261.43|4260.83|4261.05|4260.45|13
1646618780000|2022-03-07 02:06:20|4261.18|4260.58|4260.3|4259.7|4261.18|4260.58|4260.3|4259.7|27
1646618790000|2022-03-07 02:06:30|4260.43|4259.83|4260.43|4259.83|4260.43|4259.83|4260.3|4259.7|3
1646618800000|2022-03-07 02:06:40|4260.55|4259.95|4260.55|4259.95|4260.68|4260.08|4260.3|4259.7|37
1646618810000|2022-03-07 02:06:50|4260.43|4259.83|4260.3|4259.7|4260.43|4259.83|4260.3|4259.7|1
1646618820000|2022-03-07 02:07:00|4260.43|4259.83|4260.05|4259.45|4260.43|4259.83|4260.05|4259.45|23
1646618830000|2022-03-07 02:07:10|4260.18|4259.58|4260.8|4260.2|4260.8|4260.2|4260.18|4259.58|8
1646618840000|2022-03-07 02:07:20|4260.68|4260.08|4260.18|4259.58|4260.68|4260.08|4260.05|4259.45|12
1646618850000|2022-03-07 02:07:30|4260.3|4259.7|4260.3|4259.7|4260.43|4259.83|4260.18|4259.58|19
1646618860000|2022-03-07 02:07:40|4260.18|4259.58|4260.8|4260.2|4260.8|4260.2|4260.18|4259.58|15
1646618870000|2022-03-07 02:07:50|4260.93|4260.33|4261.18|4260.58|4261.3|4260.7|4260.93|4260.33|14
1646618880000|2022-03-07 02:08:00|4261.05|4260.45|4260.93|4260.33|4261.05|4260.45|4260.93|4260.33|16
1646618890000|2022-03-07 02:08:10|4261.05|4260.45|4261.18|4260.58|4261.3|4260.7|4261.05|4260.45|11
1646618900000|2022-03-07 02:08:20|4261.3|4260.7|4261.3|4260.7|4261.43|4260.83|4261.3|4260.7|10
1646618910000|2022-03-07 02:08:30|4261.18|4260.58|4260.93|4260.33|4261.18|4260.58|4260.93|4260.33|30
1646618920000|2022-03-07 02:08:40|4261.3|4260.7|4261.18|4260.58|4261.43|4260.83|4261.18|4260.58|46
1646618930000|2022-03-07 02:08:50|4261.43|4260.83|4261.43|4260.83|4261.43|4260.83|4261.43|4260.83|5
1646618940000|2022-03-07 02:09:00|4261.8|4261.2|4261.05|4260.45|4261.8|4261.2|4261.05|4260.45|39
1646618950000|2022-03-07 02:09:10|4261.18|4260.58|4261.3|4260.7|4261.3|4260.7|4260.93|4260.33|36
1646618960000|2022-03-07 02:09:20|4261.43|4260.83|4261.3|4260.7|4261.43|4260.83|4261.3|4260.7|13
1646618970000|2022-03-07 02:09:30|4261.8|4261.2|4262.05|4261.45|4262.05|4261.45|4261.8|4261.2|34
1646618980000|2022-03-07 02:09:40|4261.93|4261.33|4261.93|4261.33|4262.18|4261.58|4261.8|4261.2|23
1646618990000|2022-03-07 02:09:50|4262.18|4261.58|4262.43|4261.83|4262.43|4261.83|4262.05|4261.45|37
1646619000000|2022-03-07 02:10:00|4262.3|4261.7|4261.3|4260.7|4262.3|4261.7|4261.18|4260.58|63
1646619010000|2022-03-07 02:10:10|4261.18|4260.58|4261.3|4260.7|4261.68|4261.08|4261.18|4260.58|52
1646619020000|2022-03-07 02:10:20|4261.18|4260.58|4260.05|4259.45|4261.43|4260.83|4260.05|4259.45|41
1646619030000|2022-03-07 02:10:30|4260.3|4259.7|4260.05|4259.45|4260.3|4259.7|4259.93|4259.33|34
1646619040000|2022-03-07 02:10:40|4260.18|4259.58|4260.68|4260.08|4260.68|4260.08|4260.18|4259.58|9
1646619050000|2022-03-07 02:10:50|4260.93|4260.33|4260.93|4260.33|4261.18|4260.58|4260.55|4259.95|19
1646619060000|2022-03-07 02:11:00|4261.05|4260.45|4261.18|4260.58|4261.3|4260.7|4260.8|4260.2|29
1646619070000|2022-03-07 02:11:10|4261.3|4260.7|4261.05|4260.45|4261.3|4260.7|4261.05|4260.45|14
1646619080000|2022-03-07 02:11:20|4261.18|4260.58|4261.05|4260.45|4261.3|4260.7|4261.05|4260.45|22
1646619090000|2022-03-07 02:11:30|4260.8|4260.2|4260.8|4260.2|4260.8|4260.2|4260.8|4260.2|4
1646619100000|2022-03-07 02:11:40|4260.93|4260.33|4261.05|4260.45|4261.18|4260.58|4260.93|4260.33|14
1646619110000|2022-03-07 02:11:50|4261.18|4260.58|4260.43|4259.83|4261.18|4260.58|4260.3|4259.7|12
1646619120000|2022-03-07 02:12:00|4260.55|4259.95|4260.3|4259.7|4260.55|4259.95|4260.3|4259.7|7
1646619130000|2022-03-07 02:12:10|4260.43|4259.83|4260.05|4259.45|4260.43|4259.83|4259.8|4259.2|22
1646619140000|2022-03-07 02:12:20|4259.93|4259.33|4259.8|4259.2|4260.18|4259.58|4259.68|4259.08|7
1646619150000|2022-03-07 02:12:30|4259.93|4259.33|4259.8|4259.2|4259.93|4259.33|4259.3|4258.7|36
1646619160000|2022-03-07 02:12:40|4260.05|4259.45|4259.55|4258.95|4260.18|4259.58|4259.55|4258.95|26
1646619170000|2022-03-07 02:12:50|4259.68|4259.08|4259.8|4259.2|4260.05|4259.45|4259.68|4259.08|14
1646619180000|2022-03-07 02:13:00|4260.05|4259.45|4260.05|4259.45|4260.05|4259.45|4259.55|4258.95|20
1646619190000|2022-03-07 02:13:10|4260.18|4259.58|4259.18|4258.58|4260.18|4259.58|4259.18|4258.58|43
1646619200000|2022-03-07 02:13:20|4259.3|4258.7|4259.68|4259.08|4259.8|4259.2|4259.18|4258.58|43
1646619210000|2022-03-07 02:13:30|4259.55|4258.95|4259.8|4259.2|4259.8|4259.2|4259.3|4258.7|43
1646619220000|2022-03-07 02:13:40|4259.93|4259.33|4260.05|4259.45|4260.18|4259.58|4259.93|4259.33|10
1646619230000|2022-03-07 02:13:50|4260.18|4259.58|4259.93|4259.33|4260.18|4259.58|4259.93|4259.33|5
1646619240000|2022-03-07 02:14:00|4260.05|4259.45|4260.05|4259.45|4260.18|4259.58|4260.05|4259.45|5
1646619250000|2022-03-07 02:14:10|4260.18|4259.58|4260.05|4259.45|4260.18|4259.58|4259.93|4259.33|17
1646619260000|2022-03-07 02:14:20|4260.18|4259.58|4259.93|4259.33|4260.18|4259.58|4259.93|4259.33|45
1646619270000|2022-03-07 02:14:30|4259.8|4259.2|4259.8|4259.2|4259.8|4259.2|4258.93|4258.33|59
1646619280000|2022-03-07 02:14:40|4259.68|4259.08|4259.68|4259.08|4259.68|4259.08|4259.68|4259.08|1
1646619290000|2022-03-07 02:14:50|4259.8|4259.2|4260.05|4259.45|4260.18|4259.58|4259.68|4259.08|74
1646619300000|2022-03-07 02:15:00|4259.93|4259.33|4260.3|4259.7|4260.3|4259.7|4259.93|4259.33|49
1646619310000|2022-03-07 02:15:10|4260.43|4259.83|4260.8|4260.2|4261.05|4260.45|4260.3|4259.7|50
1646619320000|2022-03-07 02:15:20|4260.68|4260.08|4260.8|4260.2|4260.8|4260.2|4260.68|4260.08|13
1646619330000|2022-03-07 02:15:30|4260.93|4260.33|4261.68|4261.08|4261.8|4261.2|4260.8|4260.2|69
1646619340000|2022-03-07 02:15:40|4261.55|4260.95|4260.93|4260.33|4261.68|4261.08|4260.93|4260.33|65
1646619350000|2022-03-07 02:15:50|4261.05|4260.45|4261.55|4260.95|4261.55|4260.95|4261.05|4260.45|36
1646619360000|2022-03-07 02:16:00|4261.68|4261.08|4262.93|4262.33|4263.18|4262.58|4261.43|4260.83|117
1646619370000|2022-03-07 02:16:10|4262.8|4262.2|4263.55|4262.95|4263.55|4262.95|4262.68|4262.08|85
1646619380000|2022-03-07 02:16:20|4263.43|4262.83|4263.55|4262.95|4263.68|4263.08|4262.8|4262.2|96
1646619390000|2022-03-07 02:16:30|4263.43|4262.83|4264.05|4263.45|4264.05|4263.45|4263.3|4262.7|59
1646619400000|2022-03-07 02:16:40|4263.93|4263.33|4264.3|4263.7|4264.43|4263.83|4263.68|4263.08|60
1646619410000|2022-03-07 02:16:50|4264.18|4263.58|4264.68|4264.08|4264.93|4264.33|4264.05|4263.45|55
1646619420000|2022-03-07 02:17:00|4264.8|4264.2|4265.43|4264.83|4265.43|4264.83|4264.8|4264.2|102
1646619430000|2022-03-07 02:17:10|4265.3|4264.7|4265.05|4264.45|4265.3|4264.7|4264.68|4264.08|148
1646619440000|2022-03-07 02:17:20|4265.18|4264.58|4266.18|4265.58|4266.55|4265.95|4265.18|4264.58|150
1646619450000|2022-03-07 02:17:30|4266.3|4265.7|4265.3|4264.7|4266.43|4265.83|4265.3|4264.7|86
1646619460000|2022-03-07 02:17:40|4265.43|4264.83|4265.3|4264.7|4265.8|4265.2|4265.18|4264.58|47
1646619470000|2022-03-07 02:17:50|4265.8|4265.2|4264.18|4263.58|4265.8|4265.2|4263.8|4263.2|220
1646619480000|2022-03-07 02:18:00|4264.05|4263.45|4264.93|4264.33|4265.05|4264.45|4263.93|4263.33|40
1646619490000|2022-03-07 02:18:10|4265.05|4264.45|4264.43|4263.83|4265.05|4264.45|4264.3|4263.7|60
1646619500000|2022-03-07 02:18:20|4264.05|4263.45|4263.8|4263.2|4264.93|4264.33|4263.8|4263.2|102
1646619510000|2022-03-07 02:18:30|4263.93|4263.33|4263.3|4262.7|4263.93|4263.33|4263.18|4262.58|38
1646619520000|2022-03-07 02:18:40|4263.43|4262.83|4263.43|4262.83|4263.43|4262.83|4263.18|4262.58|26
1646619530000|2022-03-07 02:18:50|4263.55|4262.95|4264.05|4263.45|4264.3|4263.7|4263.55|4262.95|22
1646619540000|2022-03-07 02:19:00|4263.93|4263.33|4263.3|4262.7|4264.18|4263.58|4263.18|4262.58|49
1646619550000|2022-03-07 02:19:10|4263.68|4263.08|4263.55|4262.95|4263.8|4263.2|4263.18|4262.58|65
1646619560000|2022-03-07 02:19:20|4263.68|4263.08|4263.3|4262.7|4263.68|4263.08|4263.3|4262.7|28
1646619570000|2022-03-07 02:19:30|4263.43|4262.83|4262.68|4262.08|4263.43|4262.83|4262.43|4261.83|98
1646619580000|2022-03-07 02:19:40|4262.43|4261.83|4262.43|4261.83|4262.55|4261.95|4262.43|4261.83|9
1646619590000|2022-03-07 02:19:50|4262.55|4261.95|4262.55|4261.95|4262.55|4261.95|4262.43|4261.83|12
1646619600000|2022-03-07 02:20:00|4262.43|4261.83|4263.05|4262.45|4263.05|4262.45|4262.43|4261.83|35
1646619610000|2022-03-07 02:20:10|4263.18|4262.58|4263.18|4262.58|4263.18|4262.58|4262.93|4262.33|31
1646619620000|2022-03-07 02:20:20|4263.05|4262.45|4262.68|4262.08|4263.18|4262.58|4262.68|4262.08|31
1646619630000|2022-03-07 02:20:30|4262.8|4262.2|4262.93|4262.33|4262.93|4262.33|4262.8|4262.2|18
1646619640000|2022-03-07 02:20:40|4263.18|4262.58|4263.18|4262.58|4263.18|4262.58|4262.93|4262.33|10
1646619650000|2022-03-07 02:20:50|4262.93|4262.33|4263.18|4262.58|4263.18|4262.58|4262.93|4262.33|16
1646619660000|2022-03-07 02:21:00|4262.93|4262.33|4263.68|4263.08|4263.68|4263.08|4262.93|4262.33|35
1646619670000|2022-03-07 02:21:10|4263.8|4263.2|4263.93|4263.33|4263.93|4263.33|4263.55|4262.95|42
1646619680000|2022-03-07 02:21:20|4264.18|4263.58|4264.18|4263.58|4264.43|4263.83|4264.05|4263.45|39
1646619690000|2022-03-07 02:21:30|4264.3|4263.7|4263.68|4263.08|4264.3|4263.7|4263.68|4263.08|24
1646619700000|2022-03-07 02:21:40|4263.43|4262.83|4262.93|4262.33|4263.43|4262.83|4262.93|4262.33|28
1646619710000|2022-03-07 02:21:50|4262.68|4262.08|4262.43|4261.83|4262.93|4262.33|4262.43|4261.83|57
1646619720000|2022-03-07 02:22:00|4262.3|4261.7|4261.93|4261.33|4262.3|4261.7|4261.93|4261.33|69
1646619730000|2022-03-07 02:22:10|4261.8|4261.2|4261.43|4260.83|4261.93|4261.33|4261.43|4260.83|101
1646619740000|2022-03-07 02:22:20|4261.3|4260.7|4261.18|4260.58|4261.43|4260.83|4261.18|4260.58|37
1646619750000|2022-03-07 02:22:30|4261.43|4260.83|4261.55|4260.95|4261.55|4260.95|4261.3|4260.7|83
1646619760000|2022-03-07 02:22:40|4261.68|4261.08|4262.55|4261.95|4262.8|4262.2|4261.68|4261.08|57
1646619770000|2022-03-07 02:22:50|4262.68|4262.08|4263.05|4262.45|4263.18|4262.58|4262.55|4261.95|10
1646619780000|2022-03-07 02:23:00|4263.3|4262.7|4263.55|4262.95|4263.68|4263.08|4263.18|4262.58|49
1646619790000|2022-03-07 02:23:10|4263.68|4263.08|4262.55|4261.95|4263.68|4263.08|4262.55|4261.95|35
1646619800000|2022-03-07 02:23:20|4262.68|4262.08|4262.43|4261.83|4262.93|4262.33|4262.43|4261.83|34
1646619810000|2022-03-07 02:23:30|4262.55|4261.95|4261.68|4261.08|4262.55|4261.95|4261.68|4261.08|48
1646619820000|2022-03-07 02:23:40|4261.8|4261.2|4261.93|4261.33|4261.93|4261.33|4261.8|4261.2|28
1646619830000|2022-03-07 02:23:50|4261.8|4261.2|4261.8|4261.2|4261.93|4261.33|4261.8|4261.2|17
1646619840000|2022-03-07 02:24:00|4261.68|4261.08|4262.43|4261.83|4262.43|4261.83|4261.55|4260.95|51
1646619850000|2022-03-07 02:24:10|4262.68|4262.08|4261.8|4261.2|4262.93|4262.33|4261.68|4261.08|26
1646619860000|2022-03-07 02:24:20|4261.93|4261.33|4262.43|4261.83|4262.43|4261.83|4261.93|4261.33|8
1646619870000|2022-03-07 02:24:30|4262.18|4261.58|4261.68|4261.08|4262.18|4261.58|4261.55|4260.95|20
1646619880000|2022-03-07 02:24:40|4261.55|4260.95|4261.68|4261.08|4261.8|4261.2|4261.43|4260.83|32
1646619890000|2022-03-07 02:24:50|4261.43|4260.83|4261.55|4260.95|4261.55|4260.95|4261.43|4260.83|5
1646619900000|2022-03-07 02:25:00|4261.68|4261.08|4261.93|4261.33|4262.18|4261.58|4261.55|4260.95|39
1646619910000|2022-03-07 02:25:10|4261.8|4261.2|4261.8|4261.2|4261.8|4261.2|4261.68|4261.08|23
1646619920000|2022-03-07 02:25:20|4261.93|4261.33|4262.3|4261.7|4262.68|4262.08|4261.93|4261.33|65
1646619930000|2022-03-07 02:25:30|4262.43|4261.83|4262.05|4261.45|4262.43|4261.83|4261.93|4261.33|30
1646619940000|2022-03-07 02:25:40|4261.93|4261.33|4261.68|4261.08|4261.93|4261.33|4261.68|4261.08|4
1646619950000|2022-03-07 02:25:50|4261.93|4261.33|4262.05|4261.45|4262.18|4261.58|4261.93|4261.33|57
1646619960000|2022-03-07 02:26:00|4262.18|4261.58|4262.43|4261.83|4262.43|4261.83|4261.93|4261.33|20
1646619970000|2022-03-07 02:26:10|4262.68|4262.08|4262.93|4262.33|4262.93|4262.33|4262.68|4262.08|36
1646619980000|2022-03-07 02:26:20|4262.68|4262.08|4262.68|4262.08|4262.8|4262.2|4262.68|4262.08|5
1646619990000|2022-03-07 02:26:30|4262.8|4262.2|4262.93|4262.33|4263.18|4262.58|4262.8|4262.2|43
1646620000000|2022-03-07 02:26:40|4263.05|4262.45|4263.18|4262.58|4263.18|4262.58|4263.05|4262.45|1
1646620010000|2022-03-07 02:26:50|4262.55|4261.95|4262.43|4261.83|4262.55|4261.95|4262.3|4261.7|41
1646620020000|2022-03-07 02:27:00|4262.55|4261.95|4262.43|4261.83|4262.93|4262.33|4262.3|4261.7|38
1646620030000|2022-03-07 02:27:10|4262.05|4261.45|4262.18|4261.58|4262.18|4261.58|4261.93|4261.33|37
1646620040000|2022-03-07 02:27:20|4262.05|4261.45|4261.93|4261.33|4262.05|4261.45|4261.8|4261.2|29
1646620050000|2022-03-07 02:27:30|4261.8|4261.2|4261.93|4261.33|4261.93|4261.33|4261.68|4261.08|7
1646620060000|2022-03-07 02:27:40|4261.8|4261.2|4262.18|4261.58|4262.18|4261.58|4261.8|4261.2|25
1646620070000|2022-03-07 02:27:50|4262.05|4261.45|4261.93|4261.33|4262.05|4261.45|4261.8|4261.2|7
1646620080000|2022-03-07 02:28:00|4262.05|4261.45|4262.18|4261.58|4262.68|4262.08|4262.05|4261.45|29
1646620090000|2022-03-07 02:28:10|4262.3|4261.7|4262.8|4262.2|4262.8|4262.2|4262.3|4261.7|14
1646620100000|2022-03-07 02:28:20|4262.93|4262.33|4263.05|4262.45|4263.18|4262.58|4262.93|4262.33|15
1646620110000|2022-03-07 02:28:30|4262.93|4262.33|4263.18|4262.58|4263.18|4262.58|4262.93|4262.33|7
1646620120000|2022-03-07 02:28:40|4263.3|4262.7|4263.68|4263.08|4263.68|4263.08|4263.18|4262.58|55
1646620130000|2022-03-07 02:28:50|4263.55|4262.95|4263.3|4262.7|4263.93|4263.33|4263.3|4262.7|55
1646620140000|2022-03-07 02:29:00|4263.18|4262.58|4262.18|4261.58|4263.18|4262.58|4262.18|4261.58|53
1646620150000|2022-03-07 02:29:10|4262.05|4261.45|4262.18|4261.58|4262.43|4261.83|4262.05|4261.45|59
1646620160000|2022-03-07 02:29:20|4262.3|4261.7|4262.18|4261.58|4262.3|4261.7|4262.05|4261.45|18
1646620170000|2022-03-07 02:29:30|4262.05|4261.45|4262.05|4261.45|4262.43|4261.83|4261.93|4261.33|10
1646620180000|2022-03-07 02:29:40|4261.93|4261.33|4262.18|4261.58|4262.18|4261.58|4261.93|4261.33|5
1646620190000|2022-03-07 02:29:50|4262.05|4261.45|4262.05|4261.45|4262.43|4261.83|4261.93|4261.33|22
1646620200000|2022-03-07 02:30:00|4261.93|4261.33|4261.18|4260.58|4262.05|4261.45|4261.18|4260.58|48
1646620210000|2022-03-07 02:30:10|4261.05|4260.45|4260.93|4260.33|4261.18|4260.58|4260.93|4260.33|31
1646620220000|2022-03-07 02:30:20|4260.8|4260.2|4260.18|4259.58|4260.8|4260.2|4260.18|4259.58|92
1646620230000|2022-03-07 02:30:30|4260.05|4259.45|4260.05|4259.45|4260.18|4259.58|4259.93|4259.33|218
1646620240000|2022-03-07 02:30:40|4260.18|4259.58|4260.18|4259.58|4260.18|4259.58|4260.18|4259.58|42
1646620250000|2022-03-07 02:30:50|4260.05|4259.45|4259.93|4259.33|4260.05|4259.45|4259.93|4259.33|67
1646620260000|2022-03-07 02:31:00|4260.05|4259.45|4259.18|4258.58|4260.18|4259.58|4259.18|4258.58|118
1646620270000|2022-03-07 02:31:10|4259.3|4258.7|4259.68|4259.08|4259.68|4259.08|4259.3|4258.7|100
1646620280000|2022-03-07 02:31:20|4259.8|4259.2|4258.93|4258.33|4259.8|4259.2|4258.93|4258.33|36
1646620290000|2022-03-07 02:31:30|4258.8|4258.2|4259.18|4258.58|4259.18|4258.58|4258.05|4257.45|103
1646620300000|2022-03-07 02:31:40|4259.3|4258.7|4259.43|4258.83|4259.43|4258.83|4259.3|4258.7|26
1646620310000|2022-03-07 02:31:50|4259.55|4258.95|4259.43|4258.83|4259.68|4259.08|4259.43|4258.83|23
1646620320000|2022-03-07 02:32:00|4259.8|4259.2|4259.68|4259.08|4260.55|4259.95|4259.68|4259.08|57
1646620330000|2022-03-07 02:32:10|4259.55|4258.95|4259.55|4258.95|4259.93|4259.33|4259.43|4258.83|34
1646620340000|2022-03-07 02:32:20|4259.68|4259.08|4259.68|4259.08|4260.05|4259.45|4259.3|4258.7|69
1646620350000|2022-03-07 02:32:30|4259.8|4259.2|4260.18|4259.58|4260.18|4259.58|4259.8|4259.2|14
1646620360000|2022-03-07 02:32:40|4260.3|4259.7|4260.05|4259.45|4260.3|4259.7|4259.18|4258.58|94
1646620370000|2022-03-07 02:32:50|4260.93|4260.33|4260.18|4259.58|4260.93|4260.33|4259.93|4259.33|73
1646620380000|2022-03-07 02:33:00|4260.3|4259.7|4259.93|4259.33|4260.43|4259.83|4259.8|4259.2|29
1646620390000|2022-03-07 02:33:10|4260.43|4259.83|4260.93|4260.33|4260.93|4260.33|4260.43|4259.83|44
1646620400000|2022-03-07 02:33:20|4260.68|4260.08|4260.3|4259.7|4260.68|4260.08|4260.18|4259.58|13
1646620410000|2022-03-07 02:33:30|4260.43|4259.83|4260.68|4260.08|4260.68|4260.08|4260.43|4259.83|24
1646620420000|2022-03-07 02:33:40|4260.93|4260.33|4261.3|4260.7|4261.68|4261.08|4260.93|4260.33|56
1646620430000|2022-03-07 02:33:50|4261.43|4260.83|4261.68|4261.08|4261.68|4261.08|4261.43|4260.83|25
1646620440000|2022-03-07 02:34:00|4261.8|4261.2|4261.93|4261.33|4262.43|4261.83|4261.55|4260.95|44
1646620450000|2022-03-07 02:34:10|4262.05|4261.45|4261.68|4261.08|4262.43|4261.83|4261.68|4261.08|29
1646620460000|2022-03-07 02:34:20|4261.8|4261.2|4261.68|4261.08|4262.05|4261.45|4261.55|4260.95|21
1646620470000|2022-03-07 02:34:30|4261.8|4261.2|4262.3|4261.7|4262.55|4261.95|4261.68|4261.08|42
1646620480000|2022-03-07 02:34:40|4262.18|4261.58|4262.93|4262.33|4262.93|4262.33|4262.18|4261.58|17
1646620490000|2022-03-07 02:34:50|4263.18|4262.58|4263.55|4262.95|4263.93|4263.33|4263.18|4262.58|212
1646620500000|2022-03-07 02:35:00|4263.8|4263.2|4263.3|4262.7|4263.93|4263.33|4263.3|4262.7|25
1646620510000|2022-03-07 02:35:10|4263.68|4263.08|4263.43|4262.83|4263.68|4263.08|4263.18|4262.58|41
1646620520000|2022-03-07 02:35:20|4263.05|4262.45|4263.3|4262.7|4263.68|4263.08|4263.05|4262.45|21
1646620530000|2022-03-07 02:35:30|4263.18|4262.58|4262.93|4262.33|4263.3|4262.7|4262.93|4262.33|7
1646620540000|2022-03-07 02:35:40|4262.8|4262.2|4262.05|4261.45|4262.8|4262.2|4261.93|4261.33|44
1646620550000|2022-03-07 02:35:50|4262.93|4262.33|4262.68|4262.08|4263.05|4262.45|4262.68|4262.08|61
1646620560000|2022-03-07 02:36:00|4262.8|4262.2|4263.3|4262.7|4263.3|4262.7|4262.8|4262.2|32
1646620570000|2022-03-07 02:36:10|4263.43|4262.83|4263.3|4262.7|4263.93|4263.33|4263.3|4262.7|35
1646620580000|2022-03-07 02:36:20|4263.43|4262.83|4263.18|4262.58|4263.43|4262.83|4263.18|4262.58|30
1646620590000|2022-03-07 02:36:30|4263.43|4262.83|4263.3|4262.7|4263.68|4263.08|4263.3|4262.7|16
1646620600000|2022-03-07 02:36:40|4263.18|4262.58|4263.18|4262.58|4263.3|4262.7|4263.18|4262.58|22
1646620610000|2022-03-07 02:36:50|4263.43|4262.83|4263.93|4263.33|4263.93|4263.33|4263.43|4262.83|27
1646620620000|2022-03-07 02:37:00|4263.8|4263.2|4263.68|4263.08|4263.93|4263.33|4263.68|4263.08|19
1646620630000|2022-03-07 02:37:10|4263.55|4262.95|4263.55|4262.95|4263.68|4263.08|4263.3|4262.7|18
1646620640000|2022-03-07 02:37:20|4263.68|4263.08|4263.68|4263.08|4263.93|4263.33|4263.68|4263.08|14
1646620650000|2022-03-07 02:37:30|4263.8|4263.2|4262.8|4262.2|4264.05|4263.45|4262.68|4262.08|55
1646620660000|2022-03-07 02:37:40|4262.68|4262.08|4263.05|4262.45|4263.18|4262.58|4262.68|4262.08|12
1646620670000|2022-03-07 02:37:50|4263.18|4262.58|4262.93|4262.33|4263.3|4262.7|4262.93|4262.33|22
1646620680000|2022-03-07 02:38:00|4261.93|4261.33|4261.93|4261.33|4262.18|4261.58|4261.93|4261.33|121
1646620690000|2022-03-07 02:38:10|4262.05|4261.45|4262.3|4261.7|4262.43|4261.83|4262.05|4261.45|20
1646620700000|2022-03-07 02:38:20|4262.18|4261.58|4262.18|4261.58|4262.18|4261.58|4261.8|4261.2|37
1646620710000|2022-03-07 02:38:30|4262.3|4261.7|4261.68|4261.08|4262.3|4261.7|4261.68|4261.08|11
1646620720000|2022-03-07 02:38:40|4261.55|4260.95|4262.18|4261.58|4262.18|4261.58|4261.55|4260.95|23
1646620730000|2022-03-07 02:38:50|4261.93|4261.33|4261.43|4260.83|4261.93|4261.33|4261.18|4260.58|42
1646620740000|2022-03-07 02:39:00|4261.68|4261.08|4261.68|4261.08|4262.18|4261.58|4261.43|4260.83|45
1646620750000|2022-03-07 02:39:10|4261.55|4260.95|4261.05|4260.45|4261.68|4261.08|4260.93|4260.33|51
1646620760000|2022-03-07 02:39:20|4261.18|4260.58|4260.93|4260.33|4261.18|4260.58|4260.68|4260.08|36
1646620770000|2022-03-07 02:39:30|4261.05|4260.45|4261.18|4260.58|4261.3|4260.7|4261.05|4260.45|10
1646620780000|2022-03-07 02:39:40|4261.3|4260.7|4261.43|4260.83|4261.93|4261.33|4261.3|4260.7|29
1646620790000|2022-03-07 02:39:50|4261.3|4260.7|4261.55|4260.95|4261.55|4260.95|4261.05|4260.45|23
1646620800000|2022-03-07 02:40:00|4261.68|4261.08|4261.3|4260.7|4261.68|4261.08|4261.3|4260.7|19
1646620810000|2022-03-07 02:40:10|4261.43|4260.83|4261.55|4260.95|4261.55|4260.95|4261.43|4260.83|21
1646620820000|2022-03-07 02:40:20|4261.68|4261.08|4261.93|4261.33|4262.18|4261.58|4261.68|4261.08|52
1646620830000|2022-03-07 02:40:30|4262.18|4261.58|4262.18|4261.58|4262.3|4261.7|4262.18|4261.58|26
1646620840000|2022-03-07 02:40:40|4262.43|4261.83|4262.05|4261.45|4262.43|4261.83|4261.8|4261.2|16
1646620850000|2022-03-07 02:40:50|4262.18|4261.58|4262.55|4261.95|4262.68|4262.08|4262.18|4261.58|14
1646620860000|2022-03-07 02:41:00|4262.68|4262.08|4262.18|4261.58|4262.68|4262.08|4262.05|4261.45|19
1646620870000|2022-03-07 02:41:10|4262.3|4261.7|4262.18|4261.58|4262.3|4261.7|4261.93|4261.33|20
1646620880000|2022-03-07 02:41:20|4262.43|4261.83|4262.18|4261.58|4262.68|4262.08|4261.93|4261.33|35
1646620890000|2022-03-07 02:41:30|4262.3|4261.7|4262.18|4261.58|4262.3|4261.7|4261.93|4261.33|6
1646620900000|2022-03-07 02:41:40|4262.05|4261.45|4261.68|4261.08|4262.05|4261.45|4261.55|4260.95|10
1646620910000|2022-03-07 02:41:50|4261.55|4260.95|4261.8|4261.2|4261.8|4261.2|4261.55|4260.95|5
1646620920000|2022-03-07 02:42:00|4261.68|4261.08|4261.55|4260.95|4261.8|4261.2|4261.3|4260.7|51
1646620930000|2022-03-07 02:42:10|4261.68|4261.08|4261.93|4261.33|4262.3|4261.7|4261.68|4261.08|26
1646620940000|2022-03-07 02:42:20|4261.8|4261.2|4261.93|4261.33|4262.05|4261.45|4261.68|4261.08|19
1646620950000|2022-03-07 02:42:30|4262.05|4261.45|4261.43|4260.83|4262.05|4261.45|4261.43|4260.83|11
1646620960000|2022-03-07 02:42:40|4261.68|4261.08|4261.93|4261.33|4261.93|4261.33|4261.68|4261.08|22
1646620970000|2022-03-07 02:42:50|4262.05|4261.45|4262.55|4261.95|4262.55|4261.95|4261.93|4261.33|26
1646620980000|2022-03-07 02:43:00|4262.68|4262.08|4262.8|4262.2|4262.93|4262.33|4262.3|4261.7|18
1646620990000|2022-03-07 02:43:10|4262.68|4262.08|4262.68|4262.08|4263.18|4262.58|4262.68|4262.08|47
1646621000000|2022-03-07 02:43:20|4262.8|4262.2|4262.93|4262.33|4262.93|4262.33|4262.55|4261.95|23
1646621010000|2022-03-07 02:43:30|4262.8|4262.2|4262.3|4261.7|4262.93|4262.33|4262.3|4261.7|38
1646621020000|2022-03-07 02:43:40|4262.43|4261.83|4262.68|4262.08|4262.68|4262.08|4262.3|4261.7|28
1646621030000|2022-03-07 02:43:50|4262.8|4262.2|4262.68|4262.08|4262.93|4262.33|4262.68|4262.08|32
1646621040000|2022-03-07 02:44:00|4262.8|4262.2|4261.3|4260.7|4262.8|4262.2|4261.18|4260.58|127
1646621050000|2022-03-07 02:44:10|4261.43|4260.83|4261.05|4260.45|4261.43|4260.83|4260.8|4260.2|59
1646621060000|2022-03-07 02:44:20|4261.18|4260.58|4261.3|4260.7|4261.43|4260.83|4261.18|4260.58|20
1646621070000|2022-03-07 02:44:30|4261.18|4260.58|4261.18|4260.58|4261.18|4260.58|4260.93|4260.33|8
1646621080000|2022-03-07 02:44:40|4261.55|4260.95|4261.8|4261.2|4261.8|4261.2|4261.55|4260.95|38
1646621090000|2022-03-07 02:44:50|4261.68|4261.08|4261.93|4261.33|4261.93|4261.33|4261.68|4261.08|190
1646621100000|2022-03-07 02:45:00|4261.8|4261.2|4261.43|4260.83|4261.8|4261.2|4261.43|4260.83|31
1646621110000|2022-03-07 02:45:10|4261.55|4260.95|4261.43|4260.83|4261.68|4261.08|4261.43|4260.83|6
1646621120000|2022-03-07 02:45:20|4261.18|4260.58|4260.93|4260.33|4261.18|4260.58|4260.93|4260.33|16
1646621130000|2022-03-07 02:45:30|4261.05|4260.45|4261.18|4260.58|4261.3|4260.7|4260.93|4260.33|33
1646621140000|2022-03-07 02:45:40|4261.43|4260.83|4260.18|4259.58|4261.43|4260.83|4260.18|4259.58|76
1646621150000|2022-03-07 02:45:50|4260.3|4259.7|4260.43|4259.83|4260.68|4260.08|4260.18|4259.58|29
1646621160000|2022-03-07 02:46:00|4260.68|4260.08|4260.68|4260.08|4260.8|4260.2|4260.55|4259.95|27
1646621170000|2022-03-07 02:46:10|4260.8|4260.2|4260.8|4260.2|4261.43|4260.83|4260.8|4260.2|88
1646621180000|2022-03-07 02:46:20|4260.93|4260.33|4261.18|4260.58|4261.18|4260.58|4260.68|4260.08|4
1646621190000|2022-03-07 02:46:30|4261.43|4260.83|4261.05|4260.45|4261.43|4260.83|4261.05|4260.45|27
1646621200000|2022-03-07 02:46:40|4261.18|4260.58|4261.18|4260.58|4261.18|4260.58|4260.93|4260.33|43
1646621210000|2022-03-07 02:46:50|4261.3|4260.7|4261.18|4260.58|4261.43|4260.83|4261.18|4260.58|2
1646621220000|2022-03-07 02:47:00|4260.93|4260.33|4260.93|4260.33|4261.18|4260.58|4260.93|4260.33|5
1646621230000|2022-03-07 02:47:10|4261.18|4260.58|4260.93|4260.33|4261.18|4260.58|4260.93|4260.33|8
1646621240000|2022-03-07 02:47:20|4261.05|4260.45|4261.18|4260.58|4261.18|4260.58|4261.05|4260.45|5
1646621250000|2022-03-07 02:47:30|4261.3|4260.7|4260.93|4260.33|4261.3|4260.7|4260.68|4260.08|49
1646621260000|2022-03-07 02:47:40|4261.18|4260.58|4261.3|4260.7|4261.43|4260.83|4261.18|4260.58|12
1646621270000|2022-03-07 02:47:50|4261.43|4260.83|4261.3|4260.7|4261.43|4260.83|4261.05|4260.45|2
1646621280000|2022-03-07 02:48:00|4261.18|4260.58|4261.3|4260.7|4261.43|4260.83|4261.18|4260.58|13
1646621290000|2022-03-07 02:48:10|4261.43|4260.83|4261.3|4260.7|4261.8|4261.2|4261.3|4260.7|20
1646621300000|2022-03-07 02:48:20|4261.43|4260.83|4261.68|4261.08|4261.8|4261.2|4261.43|4260.83|18
1646621310000|2022-03-07 02:48:30|4261.8|4261.2|4261.55|4260.95|4261.8|4261.2|4261.55|4260.95|25
1646621320000|2022-03-07 02:48:40|4261.43|4260.83|4261.3|4260.7|4261.55|4260.95|4261.3|4260.7|8
1646621330000|2022-03-07 02:48:50|4261.18|4260.58|4261.43|4260.83|4261.43|4260.83|4261.18|4260.58|24
1646621340000|2022-03-07 02:49:00|4261.05|4260.45|4261.55|4260.95|4261.68|4261.08|4261.05|4260.45|35
1646621350000|2022-03-07 02:49:10|4261.68|4261.08|4261.68|4261.08|4261.68|4261.08|4261.68|4261.08|1
1646621360000|2022-03-07 02:49:20|4261.55|4260.95|4260.93|4260.33|4261.55|4260.95|4260.8|4260.2|82
1646621370000|2022-03-07 02:49:30|4260.8|4260.2|4260.68|4260.08|4260.93|4260.33|4260.68|4260.08|16
1646621380000|2022-03-07 02:49:40|4260.8|4260.2|4260.93|4260.33|4261.05|4260.45|4260.8|4260.2|112
1646621390000|2022-03-07 02:49:50|||||||||23
1646621400000|2022-03-07 02:50:00|4260.68|4260.08|4260.93|4260.33|4261.05|4260.45|4260.68|4260.08|91
1646621410000|2022-03-07 02:50:10|4260.8|4260.2|4260.93|4260.33|4260.93|4260.33|4260.8|4260.2|25
1646621420000|2022-03-07 02:50:20|4261.05|4260.45|4259.68|4259.08|4261.05|4260.45|4259.55|4258.95|252
1646621430000|2022-03-07 02:50:30|4259.8|4259.2|4259.68|4259.08|4259.93|4259.33|4259.68|4259.08|76
1646621440000|2022-03-07 02:50:40|4259.55|4258.95|4257.93|4257.33|4259.55|4258.95|4257.68|4257.08|260
1646621450000|2022-03-07 02:50:50|4258.18|4257.58|4260.68|4260.08|4260.68|4260.08|4258.18|4257.58|75
1646621460000|2022-03-07 02:51:00|4260.93|4260.33|4260.68|4260.08|4260.93|4260.33|4260.68|4260.08|133
1646621470000|2022-03-07 02:51:10|4260.93|4260.33|4260.18|4259.58|4260.93|4260.33|4259.43|4258.83|278
1646621480000|2022-03-07 02:51:20|4260.3|4259.7|4260.43|4259.83|4260.68|4260.08|4260.3|4259.7|14
1646621490000|2022-03-07 02:51:30|4258.05|4257.45|4258.8|4258.2|4258.93|4258.33|4258.05|4257.45|174
1646621500000|2022-03-07 02:51:40|4258.68|4258.08|4258.68|4258.08|4258.93|4258.33|4258.43|4257.83|30
1646621510000|2022-03-07 02:51:50|4258.8|4258.2|4257.68|4257.08|4258.8|4258.2|4257.68|4257.08|81
1646621520000|2022-03-07 02:52:00|4257.8|4257.2|4257.68|4257.08|4257.93|4257.33|4257.43|4256.83|40
1646621530000|2022-03-07 02:52:10|4257.8|4257.2|4258.05|4257.45|4258.18|4257.58|4257.68|4257.08|39
1646621540000|2022-03-07 02:52:20|4258.18|4257.58|4258.18|4257.58|4258.18|4257.58|4257.93|4257.33|26
1646621550000|2022-03-07 02:52:30|4258.3|4257.7|4256.93|4256.33|4258.3|4257.7|4256.93|4256.33|160
1646621560000|2022-03-07 02:52:40|4256.8|4256.2|4260.18|4259.58|4261.93|4261.33|4256.18|4255.58|1040
1646621570000|2022-03-07 02:52:50|4260.43|4259.83|4259.68|4259.08|4260.55|4259.95|4258.93|4258.33|139
1646621580000|2022-03-07 02:53:00|4259.43|4258.83|4259.93|4259.33|4259.93|4259.33|4259.43|4258.83|58
1646621590000|2022-03-07 02:53:10|4259.8|4259.2|4259.93|4259.33|4259.93|4259.33|4259.68|4259.08|42
1646621600000|2022-03-07 02:53:20|4259.18|4258.58|4260.3|4259.7|4260.3|4259.7|4259.05|4258.45|113
1646621610000|2022-03-07 02:53:30|4260.18|4259.58|4258.8|4258.2|4260.18|4259.58|4258.8|4258.2|61
1646621620000|2022-03-07 02:53:40|4258.68|4258.08|4258.18|4257.58|4259.05|4258.45|4257.93|4257.33|110
1646621630000|2022-03-07 02:53:50|4257.93|4257.33|4258.43|4257.83|4258.55|4257.95|4257.8|4257.2|73
1646621640000|2022-03-07 02:54:00|4258.68|4258.08|4258.18|4257.58|4258.68|4258.08|4258.18|4257.58|53
1646621650000|2022-03-07 02:54:10|4258.3|4257.7|4258.3|4257.7|4258.3|4257.7|4258.18|4257.58|39
1646621660000|2022-03-07 02:54:20|4258.43|4257.83|4258.43|4257.83|4258.43|4257.83|4258.18|4257.58|60
1646621670000|2022-03-07 02:54:30|4258.55|4257.95|4258.55|4257.95|4258.68|4258.08|4258.43|4257.83|12
1646621680000|2022-03-07 02:54:40|4258.68|4258.08|4259.18|4258.58|4259.18|4258.58|4258.68|4258.08|16
1646621690000|2022-03-07 02:54:50|4258.93|4258.33|4258.43|4257.83|4258.93|4258.33|4258.18|4257.58|46
1646621700000|2022-03-07 02:55:00|4258.18|4257.58|4258.43|4257.83|4258.68|4258.08|4258.18|4257.58|9
1646621710000|2022-03-07 02:55:10|4258.55|4257.95|4258.43|4257.83|4258.68|4258.08|4258.43|4257.83|18
1646621720000|2022-03-07 02:55:20|4258.55|4257.95|4258.93|4258.33|4259.3|4258.7|4258.43|4257.83|24
1646621730000|2022-03-07 02:55:30|4259.05|4258.45|4258.8|4258.2|4259.05|4258.45|4258.8|4258.2|21
1646621740000|2022-03-07 02:55:40|4258.93|4258.33|4259.8|4259.2|4259.8|4259.2|4258.8|4258.2|28
1646621750000|2022-03-07 02:55:50|4259.43|4258.83|4259.55|4258.95|4259.68|4259.08|4259.3|4258.7|40
1646621760000|2022-03-07 02:56:00|4259.43|4258.83|4260.18|4259.58|4260.18|4259.58|4259.43|4258.83|58
1646621770000|2022-03-07 02:56:10|4259.93|4259.33|4259.93|4259.33|4260.43|4259.83|4259.93|4259.33|28
1646621780000|2022-03-07 02:56:20|4260.05|4259.45|4260.05|4259.45|4260.3|4259.7|4259.93|4259.33|13
1646621790000|2022-03-07 02:56:30|4260.18|4259.58|4260.05|4259.45|4260.43|4259.83|4259.8|4259.2|23
1646621800000|2022-03-07 02:56:40|4259.93|4259.33|4259.93|4259.33|4259.93|4259.33|4259.43|4258.83|15
1646621810000|2022-03-07 02:56:50|4260.18|4259.58|4260.05|4259.45|4260.18|4259.58|4259.93|4259.33|7
1646621820000|2022-03-07 02:57:00|4259.93|4259.33|4259.3|4258.7|4259.93|4259.33|4259.18|4258.58|48
1646621830000|2022-03-07 02:57:10|4259.18|4258.58|4259.18|4258.58|4259.18|4258.58|4258.68|4258.08|59
1646621840000|2022-03-07 02:57:20|||||||||4
1646621850000|2022-03-07 02:57:30|4259.3|4258.7|4259.68|4259.08|4259.8|4259.2|4259.3|4258.7|8
1646621860000|2022-03-07 02:57:40|4259.8|4259.2|4259.68|4259.08|4259.93|4259.33|4259.68|4259.08|2
1646621870000|2022-03-07 02:57:50|4259.43|4258.83|4259.05|4258.45|4259.43|4258.83|4259.05|4258.45|28
1646621880000|2022-03-07 02:58:00|4259.18|4258.58|4259.3|4258.7|4259.43|4258.83|4258.93|4258.33|18
1646621890000|2022-03-07 02:58:10|4259.18|4258.58|4259.93|4259.33|4259.93|4259.33|4259.18|4258.58|21
1646621900000|2022-03-07 02:58:20|4260.05|4259.45|4259.68|4259.08|4260.18|4259.58|4259.68|4259.08|20
1646621910000|2022-03-07 02:58:30|4259.43|4258.83|4259.43|4258.83|4259.43|4258.83|4259.05|4258.45|34
1646621920000|2022-03-07 02:58:40|4259.55|4258.95|4259.3|4258.7|4259.68|4259.08|4259.3|4258.7|16
1646621930000|2022-03-07 02:58:50|4259.43|4258.83|4259.55|4258.95|4259.68|4259.08|4259.43|4258.83|3
1646621940000|2022-03-07 02:59:00|4259.43|4258.83|4259.18|4258.58|4259.43|4258.83|4259.18|4258.58|14
1646621950000|2022-03-07 02:59:10|4259.3|4258.7|4259.18|4258.58|4259.55|4258.95|4259.18|4258.58|4
1646621960000|2022-03-07 02:59:20|4258.93|4258.33|4259.18|4258.58|4259.18|4258.58|4258.8|4258.2|40
1646621970000|2022-03-07 02:59:30|4259.43|4258.83|4259.93|4259.33|4260.3|4259.7|4259.43|4258.83|55
1646621980000|2022-03-07 02:59:40|4259.8|4259.2|4260.05|4259.45|4260.18|4259.58|4259.8|4259.2|5
1646621990000|2022-03-07 02:59:50|4259.93|4259.33|4259.3|4258.7|4260.05|4259.45|4258.93|4258.33|51
1646622000000|2022-03-07 03:00:00|4259.43|4258.83|4259.8|4259.2|4260.43|4259.83|4259.43|4258.83|51
1646622010000|2022-03-07 03:00:10|4259.93|4259.33|4259.8|4259.2|4260.05|4259.45|4259.68|4259.08|11
1646622020000|2022-03-07 03:00:20|4259.93|4259.33|4259.8|4259.2|4259.93|4259.33|4259.55|4258.95|3
1646622030000|2022-03-07 03:00:30|4259.93|4259.33|4259.8|4259.2|4259.93|4259.33|4259.55|4258.95|8
1646622040000|2022-03-07 03:00:40|4259.68|4259.08|4259.8|4259.2|4259.93|4259.33|4259.68|4259.08|4
1646622050000|2022-03-07 03:00:50|4259.93|4259.33|4259.3|4258.7|4259.93|4259.33|4259.05|4258.45|25
1646622060000|2022-03-07 03:01:00|4259.18|4258.58|4258.8|4258.2|4259.18|4258.58|4258.68|4258.08|14
1646622070000|2022-03-07 03:01:10|4258.68|4258.08|4258.68|4258.08|4258.68|4258.08|4258.43|4257.83|51
1646622080000|2022-03-07 03:01:20|4258.8|4258.2|4258.93|4258.33|4259.05|4258.45|4258.8|4258.2|16
1646622090000|2022-03-07 03:01:30|4259.05|4258.45|4259.05|4258.45|4259.18|4258.58|4258.68|4258.08|24
1646622100000|2022-03-07 03:01:40|4259.18|4258.58|4259.05|4258.45|4259.18|4258.58|4259.05|4258.45|9
1646622110000|2022-03-07 03:01:50|4259.18|4258.58|4259.55|4258.95|4259.55|4258.95|4259.18|4258.58|19
1646622120000|2022-03-07 03:02:00|4259.68|4259.08|4259.43|4258.83|4259.68|4259.08|4259.3|4258.7|19
1646622130000|2022-03-07 03:02:10|4259.68|4259.08|4259.8|4259.2|4260.05|4259.45|4259.68|4259.08|7
1646622140000|2022-03-07 03:02:20|4259.93|4259.33|4259.3|4258.7|4259.93|4259.33|4259.3|4258.7|11
1646622150000|2022-03-07 03:02:30|4259.55|4258.95|4259.43|4258.83|4259.55|4258.95|4259.43|4258.83|39
1646622160000|2022-03-07 03:02:40|4259.18|4258.58|4258.8|4258.2|4259.43|4258.83|4258.68|4258.08|18
1646622170000|2022-03-07 03:02:50|4258.93|4258.33|4258.8|4258.2|4259.05|4258.45|4258.8|4258.2|15
1646622180000|2022-03-07 03:03:00|4259.18|4258.58|4258.8|4258.2|4259.18|4258.58|4258.68|4258.08|9
1646622190000|2022-03-07 03:03:10|4258.68|4258.08|4258.93|4258.33|4259.18|4258.58|4258.68|4258.08|47
1646622200000|2022-03-07 03:03:20|4259.05|4258.45|4258.93|4258.33|4259.18|4258.58|4258.8|4258.2|14
1646622210000|2022-03-07 03:03:30|4259.05|4258.45|4258.68|4258.08|4259.05|4258.45|4258.43|4257.83|42
1646622220000|2022-03-07 03:03:40|4258.55|4257.95|4258.68|4258.08|4258.68|4258.08|4258.43|4257.83|23
1646622230000|2022-03-07 03:03:50|4258.8|4258.2|4258.55|4257.95|4258.93|4258.33|4258.55|4257.95|6
1646622240000|2022-03-07 03:04:00|4258.68|4258.08|4258.55|4257.95|4258.8|4258.2|4258.43|4257.83|17
1646622250000|2022-03-07 03:04:10|4258.68|4258.08|4258.43|4257.83|4258.68|4258.08|4258.43|4257.83|26
1646622260000|2022-03-07 03:04:20|4258.68|4258.08|4258.68|4258.08|4258.93|4258.33|4258.68|4258.08|20
1646622270000|2022-03-07 03:04:30|4258.8|4258.2|4258.68|4258.08|4258.93|4258.33|4258.68|4258.08|5
1646622280000|2022-03-07 03:04:40|4258.55|4257.95|4258.68|4258.08|4258.68|4258.08|4258.55|4257.95|13
1646622290000|2022-03-07 03:04:50|4258.55|4257.95|4258.93|4258.33|4259.18|4258.58|4258.55|4257.95|40
1646622300000|2022-03-07 03:05:00|4259.18|4258.58|4258.8|4258.2|4259.18|4258.58|4258.8|4258.2|10
1646622310000|2022-03-07 03:05:10|4258.68|4258.08|4258.8|4258.2|4258.93|4258.33|4258.55|4257.95|29
1646622320000|2022-03-07 03:05:20|4258.68|4258.08|4258.55|4257.95|4258.93|4258.33|4258.55|4257.95|6
1646622330000|2022-03-07 03:05:30|4258.68|4258.08|4258.68|4258.08|4258.93|4258.33|4258.55|4257.95|20
1646622340000|2022-03-07 03:05:40|4258.8|4258.2|4258.8|4258.2|4259.05|4258.45|4258.8|4258.2|14
1646622350000|2022-03-07 03:05:50|4258.93|4258.33|4258.8|4258.2|4259.18|4258.58|4258.8|4258.2|22
1646622360000|2022-03-07 03:06:00|4258.93|4258.33|4258.93|4258.33|4259.18|4258.58|4258.93|4258.33|7
1646622370000|2022-03-07 03:06:10|4259.05|4258.45|4258.93|4258.33|4259.18|4258.58|4258.8|4258.2|6
1646622380000|2022-03-07 03:06:20|4259.05|4258.45|4259.05|4258.45|4259.05|4258.45|4259.05|4258.45|16
1646622390000|2022-03-07 03:06:30|4259.18|4258.58|4258.93|4258.33|4259.18|4258.58|4258.93|4258.33|13
1646622400000|2022-03-07 03:06:40|||||||||3
1646622410000|2022-03-07 03:06:50|4259.18|4258.58|4258.93|4258.33|4259.3|4258.7|4258.93|4258.33|20
1646622420000|2022-03-07 03:07:00|4259.05|4258.45|4258.68|4258.08|4259.18|4258.58|4258.68|4258.08|29
1646622430000|2022-03-07 03:07:10|4258.43|4257.83|4258.68|4258.08|4258.8|4258.2|4258.43|4257.83|42
1646622440000|2022-03-07 03:07:20|4258.93|4258.33|4258.55|4257.95|4258.93|4258.33|4258.55|4257.95|4
1646622450000|2022-03-07 03:07:30|4258.68|4258.08|4258.43|4257.83|4258.68|4258.08|4258.43|4257.83|28
1646622460000|2022-03-07 03:07:40|4258.68|4258.08|4258.68|4258.08|4258.8|4258.2|4258.55|4257.95|17
1646622470000|2022-03-07 03:07:50|4258.93|4258.33|4259.05|4258.45|4259.05|4258.45|4258.93|4258.33|10
1646622480000|2022-03-07 03:08:00|4259.18|4258.58|4258.8|4258.2|4259.18|4258.58|4258.68|4258.08|17
1646622490000|2022-03-07 03:08:10|4258.93|4258.33|4259.43|4258.83|4259.43|4258.83|4258.8|4258.2|57
1646622500000|2022-03-07 03:08:20|4259.3|4258.7|4259.18|4258.58|4259.3|4258.7|4259.18|4258.58|3
1646622510000|2022-03-07 03:08:30|4259.3|4258.7|4259.43|4258.83|4259.43|4258.83|4259.18|4258.58|31
1646622520000|2022-03-07 03:08:40|4259.3|4258.7|4259.18|4258.58|4259.3|4258.7|4258.93|4258.33|16
1646622530000|2022-03-07 03:08:50|||||||||1
1646622540000|2022-03-07 03:09:00|4259.43|4258.83|4259.18|4258.58|4259.43|4258.83|4259.18|4258.58|22
1646622550000|2022-03-07 03:09:10|4259.3|4258.7|4259.43|4258.83|4259.55|4258.95|4259.3|4258.7|10
1646622560000|2022-03-07 03:09:20|4259.55|4258.95|4259.55|4258.95|4259.55|4258.95|4259.43|4258.83|10
1646622570000|2022-03-07 03:09:30|4259.68|4259.08|4260.05|4259.45|4260.05|4259.45|4259.43|4258.83|21
1646622580000|2022-03-07 03:09:40|4260.18|4259.58|4260.05|4259.45|4260.18|4259.58|4259.93|4259.33|25
1646622590000|2022-03-07 03:09:50|4259.93|4259.33|4260.18|4259.58|4260.3|4259.7|4259.93|4259.33|15
1646622600000|2022-03-07 03:10:00|4259.93|4259.33|4259.68|4259.08|4259.93|4259.33|4259.43|4258.83|30
1646622610000|2022-03-07 03:10:10|4259.3|4258.7|4259.43|4258.83|4259.43|4258.83|4259.18|4258.58|10
1646622620000|2022-03-07 03:10:20|4259.55|4258.95|4259.43|4258.83|4259.55|4258.95|4259.3|4258.7|13
1646622630000|2022-03-07 03:10:30|4259.93|4259.33|4259.93|4259.33|4259.93|4259.33|4259.55|4258.95|26
1646622640000|2022-03-07 03:10:40|4260.05|4259.45|4260.18|4259.58|4260.43|4259.83|4259.93|4259.33|7
1646622650000|2022-03-07 03:10:50|4260.3|4259.7|4260.05|4259.45|4260.55|4259.95|4260.05|4259.45|45
1646622660000|2022-03-07 03:11:00|4260.18|4259.58|4260.3|4259.7|4260.43|4259.83|4259.93|4259.33|11
1646622670000|2022-03-07 03:11:10|4260.43|4259.83|4260.3|4259.7|4260.55|4259.95|4260.05|4259.45|12
1646622680000|2022-03-07 03:11:20|4260.18|4259.58|4260.05|4259.45|4260.43|4259.83|4260.05|4259.45|35
1646622690000|2022-03-07 03:11:30|4260.18|4259.58|4260.18|4259.58|4260.3|4259.7|4260.05|4259.45|5
1646622700000|2022-03-07 03:11:40|4259.8|4259.2|4259.8|4259.2|4259.93|4259.33|4259.8|4259.2|14
1646622710000|2022-03-07 03:11:50|4259.93|4259.33|4260.43|4259.83|4260.55|4259.95|4259.93|4259.33|21
1646622720000|2022-03-07 03:12:00|4260.3|4259.7|4260.05|4259.45|4260.68|4260.08|4260.05|4259.45|34
1646622730000|2022-03-07 03:12:10|4260.18|4259.58|4260.05|4259.45|4260.43|4259.83|4260.05|4259.45|20
1646622740000|2022-03-07 03:12:20|4259.93|4259.33|4260.05|4259.45|4260.18|4259.58|4259.93|4259.33|18
1646622750000|2022-03-07 03:12:30|4260.18|4259.58|4260.18|4259.58|4260.18|4259.58|4260.05|4259.45|2
1646622760000|2022-03-07 03:12:40|4260.3|4259.7|4260.18|4259.58|4260.3|4259.7|4260.18|4259.58|1
1646622770000|2022-03-07 03:12:50|4260.3|4259.7|4259.3|4258.7|4260.43|4259.83|4259.3|4258.7|40
1646622780000|2022-03-07 03:13:00|4259.43|4258.83|4258.93|4258.33|4259.43|4258.83|4258.93|4258.33|11
1646622790000|2022-03-07 03:13:10|4258.8|4258.2|4258.8|4258.2|4258.8|4258.2|4258.43|4257.83|48
1646622800000|2022-03-07 03:13:20|4258.68|4258.08|4258.93|4258.33|4259.05|4258.45|4258.68|4258.08|2
1646622810000|2022-03-07 03:13:30|4259.05|4258.45|4258.93|4258.33|4259.3|4258.7|4258.93|4258.33|7
1646622820000|2022-03-07 03:13:40|4259.3|4258.7|4259.18|4258.58|4259.43|4258.83|4259.18|4258.58|29
1646622830000|2022-03-07 03:13:50|4259.3|4258.7|4259.18|4258.58|4259.43|4258.83|4259.18|4258.58|4
1646622840000|2022-03-07 03:14:00|||||||||16
1646622850000|2022-03-07 03:14:10|4259.43|4258.83|4259.18|4258.58|4259.43|4258.83|4259.18|4258.58|10
1646622860000|2022-03-07 03:14:20|4259.43|4258.83|4258.8|4258.2|4259.43|4258.83|4258.8|4258.2|38
1646622870000|2022-03-07 03:14:30|4259.05|4258.45|4258.68|4258.08|4259.18|4258.58|4258.68|4258.08|4
1646622880000|2022-03-07 03:14:40|4258.43|4257.83|4258.55|4257.95|4258.55|4257.95|4258.43|4257.83|40
1646622890000|2022-03-07 03:14:50|4258.68|4258.08|4258.8|4258.2|4258.93|4258.33|4258.43|4257.83|18
1646622900000|2022-03-07 03:15:00|4258.93|4258.33|4258.8|4258.2|4258.93|4258.33|4258.8|4258.2|3
1646622910000|2022-03-07 03:15:10|4258.93|4258.33|4258.8|4258.2|4258.93|4258.33|4258.8|4258.2|8
1646622920000|2022-03-07 03:15:20|4258.93|4258.33|4259.05|4258.45|4259.18|4258.58|4258.93|4258.33|22
1646622930000|2022-03-07 03:15:30|4259.3|4258.7|4260.3|4259.7|4260.3|4259.7|4259.3|4258.7|54
1646622940000|2022-03-07 03:15:40|4260.43|4259.83|4260.55|4259.95|4260.8|4260.2|4260.43|4259.83|111
1646622950000|2022-03-07 03:15:50|4260.68|4260.08|4260.68|4260.08|4260.93|4260.33|4260.43|4259.83|23
1646622960000|2022-03-07 03:16:00|4260.93|4260.33|4261.18|4260.58|4261.18|4260.58|4260.93|4260.33|45
1646622970000|2022-03-07 03:16:10|4261.05|4260.45|4260.3|4259.7|4261.05|4260.45|4260.3|4259.7|52
1646622980000|2022-03-07 03:16:20|4260.43|4259.83|4260.8|4260.2|4260.93|4260.33|4260.43|4259.83|25
1646622990000|2022-03-07 03:16:30|4260.68|4260.08|4260.3|4259.7|4260.8|4260.2|4260.3|4259.7|40
1646623000000|2022-03-07 03:16:40|4260.55|4259.95|4259.8|4259.2|4260.68|4260.08|4259.55|4258.95|24
1646623010000|2022-03-07 03:16:50|4259.93|4259.33|4260.43|4259.83|4260.43|4259.83|4259.8|4259.2|16
1646623020000|2022-03-07 03:17:00|4260.55|4259.95|4260.18|4259.58|4260.55|4259.95|4260.05|4259.45|10
1646623030000|2022-03-07 03:17:10|4260.05|4259.45|4260.3|4259.7|4260.3|4259.7|4260.05|4259.45|4
1646623040000|2022-03-07 03:17:20|4260.18|4259.58|4260.43|4259.83|4260.43|4259.83|4260.18|4259.58|4
1646623050000|2022-03-07 03:17:30|4260.68|4260.08|4260.68|4260.08|4260.68|4260.08|4260.43|4259.83|24
1646623060000|2022-03-07 03:17:40|4260.8|4260.2|4260.18|4259.58|4260.8|4260.2|4260.18|4259.58|28
1646623070000|2022-03-07 03:17:50|4260.3|4259.7|4260.18|4259.58|4260.3|4259.7|4260.05|4259.45|8
1646623080000|2022-03-07 03:18:00|4259.55|4258.95|4259.68|4259.08|4259.68|4259.08|4259.55|4258.95|34
1646623090000|2022-03-07 03:18:10|4259.55|4258.95|4259.55|4258.95|4259.55|4258.95|4259.55|4258.95|8
1646623100000|2022-03-07 03:18:20|4259.68|4259.08|4259.3|4258.7|4259.68|4259.08|4259.18|4258.58|39
1646623110000|2022-03-07 03:18:30|4259.18|4258.58|4259.18|4258.58|4259.3|4258.7|4258.93|4258.33|40
1646623120000|2022-03-07 03:18:40|4259.05|4258.45|4259.3|4258.7|4259.43|4258.83|4259.05|4258.45|11
1646623130000|2022-03-07 03:18:50|4259.43|4258.83|4258.93|4258.33|4259.43|4258.83|4258.93|4258.33|12
1646623140000|2022-03-07 03:19:00|4259.18|4258.58|4258.43|4257.83|4259.43|4258.83|4258.43|4257.83|114
1646623150000|2022-03-07 03:19:10|4258.55|4257.95|4258.55|4257.95|4258.68|4258.08|4258.55|4257.95|20
1646623160000|2022-03-07 03:19:20|4258.68|4258.08|4258.93|4258.33|4258.93|4258.33|4258.68|4258.08|14
1646623170000|2022-03-07 03:19:30|4259.05|4258.45|4258.68|4258.08|4259.43|4258.83|4258.68|4258.08|38
1646623180000|2022-03-07 03:19:40|4258.93|4258.33|4259.43|4258.83|4259.43|4258.83|4258.93|4258.33|34
1646623190000|2022-03-07 03:19:50|4259.55|4258.95|4259.43|4258.83|4259.68|4259.08|4259.43|4258.83|5
1646623200000|2022-03-07 03:20:00|4259.55|4258.95|4260.68|4260.08|4260.8|4260.2|4259.55|4258.95|100
1646623210000|2022-03-07 03:20:10|||||||||80
1646623220000|2022-03-07 03:20:20|4260.93|4260.33|4260.68|4260.08|4260.93|4260.33|4260.68|4260.08|29
1646623230000|2022-03-07 03:20:30|4260.8|4260.2|4260.68|4260.08|4261.3|4260.7|4260.68|4260.08|56
1646623240000|2022-03-07 03:20:40|4260.93|4260.33|4260.8|4260.2|4260.93|4260.33|4260.8|4260.2|35
1646623250000|2022-03-07 03:20:50|4260.93|4260.33|4260.55|4259.95|4260.93|4260.33|4260.55|4259.95|17
1646623260000|2022-03-07 03:21:00|4260.43|4259.83|4260.93|4260.33|4260.93|4260.33|4260.43|4259.83|11
1646623270000|2022-03-07 03:21:10|4260.8|4260.2|4260.43|4259.83|4260.8|4260.2|4260.43|4259.83|39
1646623280000|2022-03-07 03:21:20|4260.18|4259.58|4260.18|4259.58|4260.18|4259.58|4259.93|4259.33|15
1646623290000|2022-03-07 03:21:30|4260.3|4259.7|4260.18|4259.58|4260.43|4259.83|4260.05|4259.45|38
1646623300000|2022-03-07 03:21:40|4260.3|4259.7|4260.05|4259.45|4260.3|4259.7|4259.93|4259.33|9
1646623310000|2022-03-07 03:21:50|4260.18|4259.58|4260.3|4259.7|4260.43|4259.83|4260.18|4259.58|7
1646623320000|2022-03-07 03:22:00|4260.43|4259.83|4260.18|4259.58|4260.43|4259.83|4260.05|4259.45|20
1646623330000|2022-03-07 03:22:10|4260.3|4259.7|4259.8|4259.2|4260.43|4259.83|4259.68|4259.08|22
1646623340000|2022-03-07 03:22:20|4259.93|4259.33|4259.93|4259.33|4260.18|4259.58|4259.8|4259.2|4
1646623350000|2022-03-07 03:22:30|4260.05|4259.45|4260.55|4259.95|4260.55|4259.95|4260.05|4259.45|26
1646623360000|2022-03-07 03:22:40|4260.68|4260.08|4260.68|4260.08|4260.68|4260.08|4260.55|4259.95|57
1646623370000|2022-03-07 03:22:50|4260.8|4260.2|4261.43|4260.83|4261.43|4260.83|4260.8|4260.2|37
1646623380000|2022-03-07 03:23:00|4261.93|4261.33|4262.68|4262.08|4262.8|4262.2|4261.93|4261.33|160
1646623390000|2022-03-07 03:23:10|4262.8|4262.2|4262.68|4262.08|4263.3|4262.7|4262.68|4262.08|187
1646623400000|2022-03-07 03:23:20|4262.8|4262.2|4262.3|4261.7|4262.93|4262.33|4262.18|4261.58|40
1646623410000|2022-03-07 03:23:30|4262.43|4261.83|4262.18|4261.58|4262.8|4262.2|4262.05|4261.45|59
1646623420000|2022-03-07 03:23:40|4262.43|4261.83|4262.68|4262.08|4262.8|4262.2|4262.3|4261.7|88
1646623430000|2022-03-07 03:23:50|4262.93|4262.33|4265.68|4265.08|4265.93|4265.33|4262.68|4262.08|285
1646623440000|2022-03-07 03:24:00|4265.55|4264.95|4267.3|4266.7|4268.93|4268.33|4265.05|4264.45|556
1646623450000|2022-03-07 03:24:10|4267.55|4266.95|4268.55|4267.95|4268.68|4268.08|4267.55|4266.95|116
1646623460000|2022-03-07 03:24:20|4268.93|4268.33|4268.55|4267.95|4269.18|4268.58|4268.3|4267.7|167
1646623470000|2022-03-07 03:24:30|4268.3|4267.7|4269.43|4268.83|4269.55|4268.95|4268.3|4267.7|220
1646623480000|2022-03-07 03:24:40|4269.55|4268.95|4268.68|4268.08|4269.8|4269.2|4268.55|4267.95|106
1646623490000|2022-03-07 03:24:50|4268.43|4267.83|4268.93|4268.33|4269.05|4268.45|4267.93|4267.33|81
1646623500000|2022-03-07 03:25:00|4269.43|4268.83|4268.8|4268.2|4269.43|4268.83|4268.55|4267.95|77
1646623510000|2022-03-07 03:25:10|4268.93|4268.33|4268.3|4267.7|4268.93|4268.33|4267.93|4267.33|79
1646623520000|2022-03-07 03:25:20|4268.18|4267.58|4268.55|4267.95|4268.68|4268.08|4267.93|4267.33|45
1646623530000|2022-03-07 03:25:30|4268.43|4267.83|4270.43|4269.83|4270.8|4270.2|4268.3|4267.7|181
1646623540000|2022-03-07 03:25:40|4270.55|4269.95|4270.55|4269.95|4271.43|4270.83|4270.3|4269.7|229
1646623550000|2022-03-07 03:25:50|4270.43|4269.83|4271.18|4270.58|4271.93|4271.33|4270.43|4269.83|198
1646623560000|2022-03-07 03:26:00|4271.3|4270.7|4271.05|4270.45|4271.55|4270.95|4270.68|4270.08|151
1646623570000|2022-03-07 03:26:10|4271.18|4270.58|4271.18|4270.58|4271.3|4270.7|4270.55|4269.95|115
1646623580000|2022-03-07 03:26:20|4271.43|4270.83|4270.55|4269.95|4271.43|4270.83|4270.18|4269.58|100
1646623590000|2022-03-07 03:26:30|4270.43|4269.83|4270.05|4269.45|4270.55|4269.95|4270.05|4269.45|73
1646623600000|2022-03-07 03:26:40|4270.18|4269.58|4271.05|4270.45|4271.43|4270.83|4270.18|4269.58|116
1646623610000|2022-03-07 03:26:50|4270.68|4270.08|4271.55|4270.95|4271.55|4270.95|4270.68|4270.08|140
1646623620000|2022-03-07 03:27:00|4271.43|4270.83|4271.55|4270.95|4271.8|4271.2|4270.93|4270.33|73
1646623630000|2022-03-07 03:27:10|4271.43|4270.83|4271.93|4271.33|4272.05|4271.45|4271.43|4270.83|81
1646623640000|2022-03-07 03:27:20|4272.18|4271.58|4274.05|4273.45|4274.05|4273.45|4272.18|4271.58|287
1646623650000|2022-03-07 03:27:30|4273.93|4273.33|4275.55|4274.95|4275.68|4275.08|4273.3|4272.7|407
1646623660000|2022-03-07 03:27:40|4275.3|4274.7|4276.18|4275.58|4276.43|4275.83|4275.3|4274.7|212
1646623670000|2022-03-07 03:27:50|4276.3|4275.7|4275.3|4274.7|4276.68|4276.08|4275.3|4274.7|106
1646623680000|2022-03-07 03:28:00|4275.43|4274.83|4276.8|4276.2|4276.8|4276.2|4275.43|4274.83|241
1646623690000|2022-03-07 03:28:10|4276.93|4276.33|4276.05|4275.45|4277.3|4276.7|4275.8|4275.2|220
1646623700000|2022-03-07 03:28:20|4275.93|4275.33|4275.93|4275.33|4276.93|4276.33|4275.93|4275.33|102
1646623710000|2022-03-07 03:28:30|4275.43|4274.83|4275.3|4274.7|4275.93|4275.33|4275.3|4274.7|135
1646623720000|2022-03-07 03:28:40|4275.55|4274.95|4274.93|4274.33|4275.68|4275.08|4274.55|4273.95|134
1646623730000|2022-03-07 03:28:50|4274.68|4274.08|4274.93|4274.33|4275.55|4274.95|4274.43|4273.83|133
1646623740000|2022-03-07 03:29:00|4275.3|4274.7|4275.18|4274.58|4275.3|4274.7|4274.8|4274.2|70
1646623750000|2022-03-07 03:29:10|4274.93|4274.33|4274.3|4273.7|4275.18|4274.58|4274.3|4273.7|20
1646623760000|2022-03-07 03:29:20|4274.18|4273.58|4274.05|4273.45|4274.55|4273.95|4274.05|4273.45|20
1646623770000|2022-03-07 03:29:30|4273.93|4273.33|4274.55|4273.95|4274.55|4273.95|4273.93|4273.33|29
1646623780000|2022-03-07 03:29:40|4274.43|4273.83|4273.93|4273.33|4274.43|4273.83|4273.93|4273.33|57
1646623790000|2022-03-07 03:29:50|4274.18|4273.58|4274.18|4273.58|4274.3|4273.7|4274.05|4273.45|20
1646623800000|2022-03-07 03:30:00|4274.05|4273.45|4274.93|4274.33|4274.93|4274.33|4274.05|4273.45|81
1646623810000|2022-03-07 03:30:10|4274.18|4273.58|4273.05|4272.45|4274.55|4273.95|4273.05|4272.45|147
1646623820000|2022-03-07 03:30:20|4272.93|4272.33|4272.18|4271.58|4272.93|4272.33|4272.05|4271.45|57
1646623830000|2022-03-07 03:30:30|4272.3|4271.7|4272.18|4271.58|4272.8|4272.2|4272.18|4271.58|120
1646623840000|2022-03-07 03:30:40|4272.05|4271.45|4271.68|4271.08|4272.18|4271.58|4271.55|4270.95|104
1646623850000|2022-03-07 03:30:50|4271.55|4270.95|4270.93|4270.33|4271.8|4271.2|4270.93|4270.33|86
1646623860000|2022-03-07 03:31:00|4271.05|4270.45|4271.8|4271.2|4271.8|4271.2|4270.8|4270.2|99
1646623870000|2022-03-07 03:31:10|4271.68|4271.08|4271.55|4270.95|4271.8|4271.2|4271.05|4270.45|33
1646623880000|2022-03-07 03:31:20|4271.68|4271.08|4270.93|4270.33|4271.68|4271.08|4270.93|4270.33|15
1646623890000|2022-03-07 03:31:30|4271.3|4270.7|4271.55|4270.95|4272.05|4271.45|4271.3|4270.7|35
1646623900000|2022-03-07 03:31:40|4271.43|4270.83|4270.8|4270.2|4271.43|4270.83|4270.43|4269.83|62
1646623910000|2022-03-07 03:31:50|4270.68|4270.08|4270.18|4269.58|4270.8|4270.2|4270.18|4269.58|21
1646623920000|2022-03-07 03:32:00|4270.3|4269.7|4270.93|4270.33|4271.18|4270.58|4270.18|4269.58|86
1646623930000|2022-03-07 03:32:10|4271.05|4270.45|4271.05|4270.45|4271.43|4270.83|4270.93|4270.33|57
1646623940000|2022-03-07 03:32:20|4271.43|4270.83|4271.8|4271.2|4272.05|4271.45|4271.43|4270.83|53
1646623950000|2022-03-07 03:32:30|4272.3|4271.7|4272.3|4271.7|4272.43|4271.83|4271.93|4271.33|63
1646623960000|2022-03-07 03:32:40|4272.43|4271.83|4271.55|4270.95|4272.43|4271.83|4271.55|4270.95|55
1646623970000|2022-03-07 03:32:50|4271.43|4270.83|4272.05|4271.45|4272.05|4271.45|4271.05|4270.45|34
1646623980000|2022-03-07 03:33:00|4272.3|4271.7|4271.8|4271.2|4272.43|4271.83|4271.8|4271.2|144
1646623990000|2022-03-07 03:33:10|4271.93|4271.33|4271.55|4270.95|4272.05|4271.45|4271.05|4270.45|33
1646624000000|2022-03-07 03:33:20|4271.68|4271.08|4271.68|4271.08|4271.93|4271.33|4271.55|4270.95|48
1646624010000|2022-03-07 03:33:30|4271.8|4271.2|4272.43|4271.83|4272.55|4271.95|4271.68|4271.08|87
1646624020000|2022-03-07 03:33:40|4272.55|4271.95|4272.3|4271.7|4272.8|4272.2|4272.3|4271.7|68
1646624030000|2022-03-07 03:33:50|4271.3|4270.7|4270.93|4270.33|4271.55|4270.95|4270.93|4270.33|90
1646624040000|2022-03-07 03:34:00|4271.05|4270.45|4270.43|4269.83|4271.18|4270.58|4270.43|4269.83|19
1646624050000|2022-03-07 03:34:10|4270.55|4269.95|4271.55|4270.95|4272.05|4271.45|4270.43|4269.83|86
1646624060000|2022-03-07 03:34:20|4271.43|4270.83|4271.55|4270.95|4271.68|4271.08|4271.18|4270.58|27
1646624070000|2022-03-07 03:34:30|4272.05|4271.45|4271.8|4271.2|4272.43|4271.83|4271.8|4271.2|68
1646624080000|2022-03-07 03:34:40|4271.93|4271.33|4272.05|4271.45|4272.05|4271.45|4271.93|4271.33|14
1646624090000|2022-03-07 03:34:50|4271.93|4271.33|4272.43|4271.83|4272.43|4271.83|4271.8|4271.2|26
1646624100000|2022-03-07 03:35:00|4272.55|4271.95|4271.18|4270.58|4272.55|4271.95|4271.18|4270.58|122
1646624110000|2022-03-07 03:35:10|4271.3|4270.7|4271.05|4270.45|4271.55|4270.95|4270.8|4270.2|66
1646624120000|2022-03-07 03:35:20|4271.18|4270.58|4271.8|4271.2|4272.18|4271.58|4271.18|4270.58|60
1646624130000|2022-03-07 03:35:30|4271.93|4271.33|4270.93|4270.33|4271.93|4271.33|4270.93|4270.33|28
1646624140000|2022-03-07 03:35:40|4271.05|4270.45|4271.18|4270.58|4271.43|4270.83|4270.93|4270.33|57
1646624150000|2022-03-07 03:35:50|4270.93|4270.33|4270.93|4270.33|4271.55|4270.95|4270.68|4270.08|56
1646624160000|2022-03-07 03:36:00|4270.68|4270.08|4271.43|4270.83|4271.55|4270.95|4270.68|4270.08|21
1646624170000|2022-03-07 03:36:10|4271.68|4271.08|4271.43|4270.83|4271.68|4271.08|4271.18|4270.58|35
1646624180000|2022-03-07 03:36:20|4271.55|4270.95|4271.55|4270.95|4271.55|4270.95|4270.93|4270.33|77
1646624190000|2022-03-07 03:36:30|4271.43|4270.83|4271.43|4270.83|4271.43|4270.83|4271.43|4270.83|45
1646624200000|2022-03-07 03:36:40|4271.68|4271.08|4270.55|4269.95|4271.68|4271.08|4270.43|4269.83|33
1646624210000|2022-03-07 03:36:50|4270.43|4269.83|4270.18|4269.58|4270.68|4270.08|4270.18|4269.58|66
1646624220000|2022-03-07 03:37:00|4270.05|4269.45|4270.18|4269.58|4270.18|4269.58|4269.68|4269.08|48
1646624230000|2022-03-07 03:37:10|4270.3|4269.7|4270.05|4269.45|4270.55|4269.95|4270.05|4269.45|20
1646624240000|2022-03-07 03:37:20|4269.93|4269.33|4270.3|4269.7|4270.43|4269.83|4269.93|4269.33|38
1646624250000|2022-03-07 03:37:30|4270.18|4269.58|4270.18|4269.58|4270.3|4269.7|4270.18|4269.58|47
1646624260000|2022-03-07 03:37:40|4269.93|4269.33|4269.18|4268.58|4270.18|4269.58|4269.18|4268.58|55
1646624270000|2022-03-07 03:37:50|4269.05|4268.45|4269.18|4268.58|4269.68|4269.08|4268.93|4268.33|105
1646624280000|2022-03-07 03:38:00|4269.3|4268.7|4268.8|4268.2|4269.3|4268.7|4268.68|4268.08|42
1646624290000|2022-03-07 03:38:10|4268.93|4268.33|4268.8|4268.2|4269.05|4268.45|4268.68|4268.08|52
1646624300000|2022-03-07 03:38:20|4269.18|4268.58|4270.05|4269.45|4270.05|4269.45|4269.18|4268.58|78
1646624310000|2022-03-07 03:38:30|4270.18|4269.58|4270.05|4269.45|4270.18|4269.58|4269.93|4269.33|12
1646624320000|2022-03-07 03:38:40|4270.18|4269.58|4270.18|4269.58|4270.3|4269.7|4270.18|4269.58|31
1646624330000|2022-03-07 03:38:50|||||||||46
1646624340000|2022-03-07 03:39:00|4269.8|4269.2|4269.18|4268.58|4269.8|4269.2|4269.18|4268.58|83
1646624350000|2022-03-07 03:39:10|4269.3|4268.7|4269.8|4269.2|4270.05|4269.45|4269.18|4268.58|130
1646624360000|2022-03-07 03:39:20|4270.18|4269.58|4270.18|4269.58|4270.18|4269.58|4270.05|4269.45|91
1646624370000|2022-03-07 03:39:30|4270.3|4269.7|4270.18|4269.58|4270.3|4269.7|4270.18|4269.58|134
1646624380000|2022-03-07 03:39:40|4270.05|4269.45|4270.8|4270.2|4270.8|4270.2|4269.93|4269.33|66
1646624390000|2022-03-07 03:39:50|4270.68|4270.08|4270.68|4270.08|4271.05|4270.45|4270.55|4269.95|84
1646624400000|2022-03-07 03:40:00|4270.43|4269.83|4272.05|4271.45|4272.05|4271.45|4270.43|4269.83|55
1646624410000|2022-03-07 03:40:10|4272.18|4271.58|4271.68|4271.08|4272.18|4271.58|4270.8|4270.2|91
1646624420000|2022-03-07 03:40:20|4271.8|4271.2|4271.55|4270.95|4271.8|4271.2|4269.18|4268.58|527
1646624430000|2022-03-07 03:40:30|4271.43|4270.83|4271.55|4270.95|4272.05|4271.45|4271.18|4270.58|62
1646624440000|2022-03-07 03:40:40|4271.43|4270.83|4270.93|4270.33|4271.68|4271.08|4270.8|4270.2|103
1646624450000|2022-03-07 03:40:50|4270.8|4270.2|4270.93|4270.33|4271.18|4270.58|4270.8|4270.2|7
1646624460000|2022-03-07 03:41:00|4271.05|4270.45|4271.3|4270.7|4271.43|4270.83|4270.8|4270.2|45
1646624470000|2022-03-07 03:41:10|4271.43|4270.83|4271.3|4270.7|4271.43|4270.83|4270.8|4270.2|17
1646624480000|2022-03-07 03:41:20|4271.18|4270.58|4271.55|4270.95|4271.68|4271.08|4271.05|4270.45|13
1646624490000|2022-03-07 03:41:30|4271.43|4270.83|4271.43|4270.83|4271.55|4270.95|4271.05|4270.45|25
1646624500000|2022-03-07 03:41:40|4271.68|4271.08|4271.3|4270.7|4271.68|4271.08|4271.3|4270.7|16
1646624510000|2022-03-07 03:41:50|4271.43|4270.83|4271.3|4270.7|4271.68|4271.08|4271.3|4270.7|19
1646624520000|2022-03-07 03:42:00|4271.43|4270.83|4272.05|4271.45|4272.18|4271.58|4271.3|4270.7|29
1646624530000|2022-03-07 03:42:10|4272.18|4271.58|4272.93|4272.33|4272.93|4272.33|4272.18|4271.58|40
1646624540000|2022-03-07 03:42:20|4272.68|4272.08|4272.8|4272.2|4272.93|4272.33|4272.55|4271.95|149
1646624550000|2022-03-07 03:42:30|4272.68|4272.08|4272.3|4271.7|4272.68|4272.08|4272.05|4271.45|24
1646624560000|2022-03-07 03:42:40|4272.43|4271.83|4271.8|4271.2|4272.43|4271.83|4271.8|4271.2|15
1646624570000|2022-03-07 03:42:50|4271.68|4271.08|4271.3|4270.7|4271.68|4271.08|4271.05|4270.45|28
1646624580000|2022-03-07 03:43:00|4271.43|4270.83|4271.68|4271.08|4271.68|4271.08|4271.18|4270.58|49
1646624590000|2022-03-07 03:43:10|4271.55|4270.95|4271.3|4270.7|4271.55|4270.95|4271.3|4270.7|15
1646624600000|2022-03-07 03:43:20|4271.18|4270.58|4270.93|4270.33|4271.18|4270.58|4270.43|4269.83|47
1646624610000|2022-03-07 03:43:30|4271.05|4270.45|4270.68|4270.08|4271.05|4270.45|4270.68|4270.08|17
1646624620000|2022-03-07 03:43:40|4270.8|4270.2|4270.8|4270.2|4270.8|4270.2|4270.68|4270.08|18
1646624630000|2022-03-07 03:43:50|4270.93|4270.33|4270.93|4270.33|4270.93|4270.33|4270.68|4270.08|55
1646624640000|2022-03-07 03:44:00|4271.05|4270.45|4270.8|4270.2|4271.05|4270.45|4270.68|4270.08|21
1646624650000|2022-03-07 03:44:10|4270.93|4270.33|4270.68|4270.08|4270.93|4270.33|4270.55|4269.95|32
1646624660000|2022-03-07 03:44:20|4270.8|4270.2|4270.8|4270.2|4270.8|4270.2|4270.8|4270.2|9
1646624670000|2022-03-07 03:44:30|4270.93|4270.33|4270.8|4270.2|4270.93|4270.33|4270.8|4270.2|11
1646624680000|2022-03-07 03:44:40|4270.93|4270.33|4270.8|4270.2|4270.93|4270.33|4270.8|4270.2|166
1646624690000|2022-03-07 03:44:50|4270.68|4270.08|4270.68|4270.08|4270.68|4270.08|4270.3|4269.7|33
1646624700000|2022-03-07 03:45:00|4270.8|4270.2|4270.8|4270.2|4270.93|4270.33|4270.43|4269.83|118
1646624710000|2022-03-07 03:45:10|4270.93|4270.33|4270.93|4270.33|4270.93|4270.33|4270.8|4270.2|1
1646624720000|2022-03-07 03:45:20|4270.8|4270.2|4270.43|4269.83|4270.8|4270.2|4270.18|4269.58|53
1646624730000|2022-03-07 03:45:30|4270.55|4269.95|4270.8|4270.2|4270.8|4270.2|4270.55|4269.95|46
1646624740000|2022-03-07 03:45:40|4270.93|4270.33|4270.68|4270.08|4270.93|4270.33|4270.43|4269.83|11
1646624750000|2022-03-07 03:45:50|4270.8|4270.2|4270.93|4270.33|4271.18|4270.58|4270.3|4269.7|67
1646624760000|2022-03-07 03:46:00|4270.8|4270.2|4270.8|4270.2|4270.93|4270.33|4270.68|4270.08|5
1646624770000|2022-03-07 03:46:10|4270.93|4270.33|4270.93|4270.33|4270.93|4270.33|4270.43|4269.83|40
1646624780000|2022-03-07 03:46:20|4270.8|4270.2|4270.93|4270.33|4270.93|4270.33|4270.8|4270.2|25
1646624790000|2022-03-07 03:46:30|||||||||50
1646624800000|2022-03-07 03:46:40|4270.8|4270.2|4269.43|4268.83|4270.8|4270.2|4269.43|4268.83|40
1646624810000|2022-03-07 03:46:50|4269.18|4268.58|4269.43|4268.83|4269.43|4268.83|4269.05|4268.45|35
1646624820000|2022-03-07 03:47:00|4269.68|4269.08|4270.68|4270.08|4270.68|4270.08|4269.68|4269.08|30
1646624830000|2022-03-07 03:47:10|4270.55|4269.95|4270.68|4270.08|4270.68|4270.08|4270.43|4269.83|20
1646624840000|2022-03-07 03:47:20|4270.8|4270.2|4270.93|4270.33|4270.93|4270.33|4270.68|4270.08|66
1646624850000|2022-03-07 03:47:30|4270.8|4270.2|4271.68|4271.08|4271.68|4271.08|4270.8|4270.2|156
1646624860000|2022-03-07 03:47:40|4271.8|4271.2|4271.55|4270.95|4271.93|4271.33|4270.93|4270.33|172
1646624870000|2022-03-07 03:47:50|4271.68|4271.08|4271.55|4270.95|4271.68|4271.08|4271.43|4270.83|9
1646624880000|2022-03-07 03:48:00|4271.68|4271.08|4271.8|4271.2|4271.93|4271.33|4271.55|4270.95|13
1646624890000|2022-03-07 03:48:10|4271.68|4271.08|4271.05|4270.45|4271.68|4271.08|4270.55|4269.95|35
1646624900000|2022-03-07 03:48:20|4271.18|4270.58|4271.68|4271.08|4272.05|4271.45|4271.18|4270.58|55
1646624910000|2022-03-07 03:48:30|4271.55|4270.95|4272.8|4272.2|4272.93|4272.33|4271.55|4270.95|75
1646624920000|2022-03-07 03:48:40|4272.93|4272.33|4272.93|4272.33|4273.3|4272.7|4272.8|4272.2|57
1646624930000|2022-03-07 03:48:50|4272.68|4272.08|4274.05|4273.45|4274.05|4273.45|4272.18|4271.58|120
1646624940000|2022-03-07 03:49:00|4273.93|4273.33|4273.43|4272.83|4274.3|4273.7|4273.3|4272.7|43
1646624950000|2022-03-07 03:49:10|4273.18|4272.58|4273.55|4272.95|4273.8|4273.2|4273.18|4272.58|36
1646624960000|2022-03-07 03:49:20|4273.43|4272.83|4274.05|4273.45|4274.18|4273.58|4273.43|4272.83|29
1646624970000|2022-03-07 03:49:30|4273.93|4273.33|4273.18|4272.58|4274.43|4273.83|4273.18|4272.58|82
1646624980000|2022-03-07 03:49:40|4272.43|4271.83|4272.93|4272.33|4272.93|4272.33|4272.43|4271.83|146
1646624990000|2022-03-07 03:49:50|4272.68|4272.08|4272.68|4272.08|4272.8|4272.2|4272.55|4271.95|21
1646625000000|2022-03-07 03:50:00|4272.8|4272.2|4272.93|4272.33|4273.18|4272.58|4272.55|4271.95|15
1646625010000|2022-03-07 03:50:10|4273.05|4272.45|4272.3|4271.7|4273.93|4273.33|4272.3|4271.7|49
1646625020000|2022-03-07 03:50:20|4272.18|4271.58|4271.3|4270.7|4272.18|4271.58|4271.05|4270.45|66
1646625030000|2022-03-07 03:50:30|4271.18|4270.58|4271.43|4270.83|4271.55|4270.95|4271.18|4270.58|59
1646625040000|2022-03-07 03:50:40|4271.55|4270.95|4271.3|4270.7|4271.55|4270.95|4271.18|4270.58|21
1646625050000|2022-03-07 03:50:50|4271.43|4270.83|4271.93|4271.33|4272.18|4271.58|4271.43|4270.83|48
1646625060000|2022-03-07 03:51:00|4271.68|4271.08|4271.68|4271.08|4271.8|4271.2|4271.43|4270.83|13
1646625070000|2022-03-07 03:51:10|4271.8|4271.2|4272.43|4271.83|4272.43|4271.83|4271.8|4271.2|19
1646625080000|2022-03-07 03:51:20|4272.3|4271.7|4272.3|4271.7|4272.55|4271.95|4272.3|4271.7|17
1646625090000|2022-03-07 03:51:30|4272.55|4271.95|4272.3|4271.7|4272.68|4272.08|4271.8|4271.2|18
1646625100000|2022-03-07 03:51:40|4272.43|4271.83|4271.8|4271.2|4272.43|4271.83|4271.8|4271.2|11
1646625110000|2022-03-07 03:51:50|4271.93|4271.33|4271.43|4270.83|4271.93|4271.33|4271.18|4270.58|21
1646625120000|2022-03-07 03:52:00|4271.18|4270.58|4271.8|4271.2|4271.93|4271.33|4271.18|4270.58|17
1646625130000|2022-03-07 03:52:10|4271.93|4271.33|4272.05|4271.45|4272.05|4271.45|4271.8|4271.2|3
1646625140000|2022-03-07 03:52:20|4272.18|4271.58|4271.8|4271.2|4272.18|4271.58|4271.8|4271.2|15
1646625150000|2022-03-07 03:52:30|4271.93|4271.33|4271.68|4271.08|4271.93|4271.33|4271.43|4270.83|11
1646625160000|2022-03-07 03:52:40|4271.55|4270.95|4271.8|4271.2|4271.8|4271.2|4271.55|4270.95|13
1646625170000|2022-03-07 03:52:50|4271.93|4271.33|4271.68|4271.08|4271.93|4271.33|4271.55|4270.95|2
1646625180000|2022-03-07 03:53:00|4271.8|4271.2|4272.55|4271.95|4272.55|4271.95|4271.8|4271.2|26
1646625190000|2022-03-07 03:53:10|4272.8|4272.2|4272.3|4271.7|4272.8|4272.2|4272.18|4271.58|26
1646625200000|2022-03-07 03:53:20|4272.55|4271.95|4271.8|4271.2|4272.68|4272.08|4271.8|4271.2|17
1646625210000|2022-03-07 03:53:30|4271.93|4271.33|4272.05|4271.45|4272.05|4271.45|4271.55|4270.95|16
1646625220000|2022-03-07 03:53:40|4271.93|4271.33|4272.05|4271.45|4272.43|4271.83|4271.93|4271.33|14
1646625230000|2022-03-07 03:53:50|4271.93|4271.33|4272.05|4271.45|4272.18|4271.58|4271.68|4271.08|18
1646625240000|2022-03-07 03:54:00|4271.93|4271.33|4271.8|4271.2|4272.43|4271.83|4271.8|4271.2|16
1646625250000|2022-03-07 03:54:10|4272.05|4271.45|4271.8|4271.2|4272.18|4271.58|4271.68|4271.08|25
1646625260000|2022-03-07 03:54:20|4271.68|4271.08|4272.43|4271.83|4272.43|4271.83|4271.68|4271.08|44
1646625270000|2022-03-07 03:54:30|4272.68|4272.08|4272.68|4272.08|4272.8|4272.2|4272.3|4271.7|13
1646625280000|2022-03-07 03:54:40|4272.8|4272.2|4272.3|4271.7|4272.8|4272.2|4272.18|4271.58|17
1646625290000|2022-03-07 03:54:50|4272.43|4271.83|4271.8|4271.2|4272.43|4271.83|4271.8|4271.2|24
1646625300000|2022-03-07 03:55:00|4271.68|4271.08|4271.8|4271.2|4271.8|4271.2|4271.55|4270.95|20
1646625310000|2022-03-07 03:55:10|4271.93|4271.33|4272.18|4271.58|4272.18|4271.58|4271.68|4271.08|9
1646625320000|2022-03-07 03:55:20|4272.3|4271.7|4272.05|4271.45|4272.3|4271.7|4271.93|4271.33|14
1646625330000|2022-03-07 03:55:30|4272.18|4271.58|4272.3|4271.7|4272.43|4271.83|4272.18|4271.58|6
1646625340000|2022-03-07 03:55:40|4272.43|4271.83|4272.43|4271.83|4272.43|4271.83|4272.3|4271.7|3
1646625350000|2022-03-07 03:55:50|4272.55|4271.95|4272.3|4271.7|4272.68|4272.08|4272.18|4271.58|20
1646625360000|2022-03-07 03:56:00|4272.43|4271.83|4273.43|4272.83|4273.43|4272.83|4272.43|4271.83|29
1646625370000|2022-03-07 03:56:10|4273.18|4272.58|4273.3|4272.7|4273.3|4272.7|4272.68|4272.08|19
1646625380000|2022-03-07 03:56:20|4273.43|4272.83|4272.8|4272.2|4273.43|4272.83|4272.8|4272.2|8
1646625390000|2022-03-07 03:56:30|4272.93|4272.33|4273.18|4272.58|4273.3|4272.7|4272.93|4272.33|18
1646625400000|2022-03-07 03:56:40|4273.05|4272.45|4272.68|4272.08|4273.05|4272.45|4272.68|4272.08|24
1646625410000|2022-03-07 03:56:50|4272.8|4272.2|4272.68|4272.08|4272.93|4272.33|4272.55|4271.95|16
1646625420000|2022-03-07 03:57:00|4272.8|4272.2|4272.68|4272.08|4272.8|4272.2|4272.55|4271.95|14
1646625430000|2022-03-07 03:57:10|4272.8|4272.2|4272.43|4271.83|4272.93|4272.33|4272.43|4271.83|5
1646625440000|2022-03-07 03:57:20|4272.55|4271.95|4272.68|4272.08|4272.93|4272.33|4272.55|4271.95|6
1646625450000|2022-03-07 03:57:30|4272.8|4272.2|4272.05|4271.45|4272.93|4272.33|4272.05|4271.45|24
1646625460000|2022-03-07 03:57:40|4271.93|4271.33|4271.8|4271.2|4271.93|4271.33|4271.3|4270.7|24
1646625470000|2022-03-07 03:57:50|4272.05|4271.45|4271.8|4271.2|4272.05|4271.45|4271.68|4271.08|27
1646625480000|2022-03-07 03:58:00|4271.68|4271.08|4271.55|4270.95|4271.68|4271.08|4271.43|4270.83|12
1646625490000|2022-03-07 03:58:10|4271.68|4271.08|4271.55|4270.95|4271.8|4271.2|4271.43|4270.83|25
1646625500000|2022-03-07 03:58:20|4271.43|4270.83|4271.18|4270.58|4271.55|4270.95|4271.18|4270.58|13
1646625510000|2022-03-07 03:58:30|4271.3|4270.7|4271.18|4270.58|4271.3|4270.7|4271.18|4270.58|32
1646625520000|2022-03-07 03:58:40|||||||||57
1646625530000|2022-03-07 03:58:50|4270.3|4269.7|4269.55|4268.95|4270.3|4269.7|4269.3|4268.7|141
1646625540000|2022-03-07 03:59:00|4269.8|4269.2|4270.18|4269.58|4270.18|4269.58|4269.68|4269.08|70
1646625550000|2022-03-07 03:59:10|4270.55|4269.95|4270.05|4269.45|4270.55|4269.95|4270.05|4269.45|21
1646625560000|2022-03-07 03:59:20|4270.18|4269.58|4270.3|4269.7|4270.68|4270.08|4270.18|4269.58|33
1646625570000|2022-03-07 03:59:30|4270.43|4269.83|4270.55|4269.95|4270.55|4269.95|4269.8|4269.2|29
1646625580000|2022-03-07 03:59:40|4270.18|4269.58|4270.18|4269.58|4270.43|4269.83|4270.18|4269.58|29
1646625590000|2022-03-07 03:59:50|4270.43|4269.83|4269.93|4269.33|4270.43|4269.83|4269.93|4269.33|26
1646625600000|2022-03-07 04:00:00|4270.18|4269.58|4270.55|4269.95|4270.8|4270.2|4269.93|4269.33|95
1646625610000|2022-03-07 04:00:10|4270.43|4269.83|4270.93|4270.33|4270.93|4270.33|4270.43|4269.83|18
1646625620000|2022-03-07 04:00:20|4271.18|4270.58|4271.93|4271.33|4271.93|4271.33|4271.18|4270.58|55
1646625630000|2022-03-07 04:00:30|4271.68|4271.08|4272.55|4271.95|4272.55|4271.95|4271.3|4270.7|112
1646625640000|2022-03-07 04:00:40|4272.68|4272.08|4273.55|4272.95|4273.8|4273.2|4272.68|4272.08|120
1646625650000|2022-03-07 04:00:50|4273.43|4272.83|4274.05|4273.45|4274.05|4273.45|4273.43|4272.83|73
1646625660000|2022-03-07 04:01:00|4273.93|4273.33|4274.05|4273.45|4274.18|4273.58|4273.3|4272.7|72
1646625670000|2022-03-07 04:01:10|4274.3|4273.7|4274.3|4273.7|4274.43|4273.83|4274.05|4273.45|43
1646625680000|2022-03-07 04:01:20|4274.18|4273.58|4273.55|4272.95|4274.18|4273.58|4273.55|4272.95|43
1646625690000|2022-03-07 04:01:30|4273.8|4273.2|4274.18|4273.58|4274.18|4273.58|4273.8|4273.2|22
1646625700000|2022-03-07 04:01:40|4274.43|4273.83|4275.18|4274.58|4275.18|4274.58|4274.43|4273.83|135
1646625710000|2022-03-07 04:01:50|4275.55|4274.95|4275.3|4274.7|4275.8|4275.2|4275.05|4274.45|68
1646625720000|2022-03-07 04:02:00|4274.68|4274.08|4274.43|4273.83|4275.05|4274.45|4274.05|4273.45|96
1646625730000|2022-03-07 04:02:10|4274.55|4273.95|4273.55|4272.95|4274.55|4273.95|4273.43|4272.83|34
1646625740000|2022-03-07 04:02:20|4273.8|4273.2|4273.8|4273.2|4273.93|4273.33|4273.18|4272.58|26
1646625750000|2022-03-07 04:02:30|4273.93|4273.33|4273.55|4272.95|4273.93|4273.33|4273.55|4272.95|3
1646625760000|2022-03-07 04:02:40|4273.43|4272.83|4273.55|4272.95|4273.55|4272.95|4273.3|4272.7|39
1646625770000|2022-03-07 04:02:50|4273.43|4272.83|4273.68|4273.08|4273.93|4273.33|4273.43|4272.83|21
1646625780000|2022-03-07 04:03:00|4273.55|4272.95|4273.93|4273.33|4273.93|4273.33|4273.43|4272.83|13
1646625790000|2022-03-07 04:03:10|4274.18|4273.58|4273.3|4272.7|4274.18|4273.58|4273.3|4272.7|29
1646625800000|2022-03-07 04:03:20|4273.18|4272.58|4272.8|4272.2|4273.18|4272.58|4272.43|4271.83|62
1646625810000|2022-03-07 04:03:30|4272.93|4272.33|4272.55|4271.95|4272.93|4272.33|4272.3|4271.7|22
1646625820000|2022-03-07 04:03:40|4272.43|4271.83|4271.55|4270.95|4272.43|4271.83|4271.43|4270.83|41
1646625830000|2022-03-07 04:03:50|4271.43|4270.83|4271.55|4270.95|4271.93|4271.33|4271.43|4270.83|15
1646625840000|2022-03-07 04:04:00|4271.68|4271.08|4271.43|4270.83|4272.05|4271.45|4271.3|4270.7|32
1646625850000|2022-03-07 04:04:10|4271.3|4270.7|4271.8|4271.2|4271.93|4271.33|4271.3|4270.7|9
1646625860000|2022-03-07 04:04:20|4271.93|4271.33|4271.05|4270.45|4271.93|4271.33|4271.05|4270.45|34
1646625870000|2022-03-07 04:04:30|4271.43|4270.83|4271.68|4271.08|4271.68|4271.08|4271.3|4270.7|25
1646625880000|2022-03-07 04:04:40|4271.3|4270.7|4271.05|4270.45|4271.68|4271.08|4271.05|4270.45|33
1646625890000|2022-03-07 04:04:50|4270.93|4270.33|4270.3|4269.7|4271.18|4270.58|4269.8|4269.2|69
1646625900000|2022-03-07 04:05:00|4270.18|4269.58|4270.43|4269.83|4270.55|4269.95|4270.18|4269.58|9
1646625910000|2022-03-07 04:05:10|4270.05|4269.45|4270.05|4269.45|4270.3|4269.7|4269.68|4269.08|82
1646625920000|2022-03-07 04:05:20|4270.18|4269.58|4269.93|4269.33|4270.18|4269.58|4269.93|4269.33|42
1646625930000|2022-03-07 04:05:30|4270.18|4269.58|4270.43|4269.83|4270.68|4270.08|4270.05|4269.45|28
1646625940000|2022-03-07 04:05:40|4270.3|4269.7|4270.05|4269.45|4270.55|4269.95|4269.93|4269.33|60
1646625950000|2022-03-07 04:05:50|4270.18|4269.58|4270.3|4269.7|4270.3|4269.7|4270.18|4269.58|2
1646625960000|2022-03-07 04:06:00|4270.55|4269.95|4270.3|4269.7|4270.93|4270.33|4270.18|4269.58|43
1646625970000|2022-03-07 04:06:10|4270.18|4269.58|4269.3|4268.7|4270.18|4269.58|4269.3|4268.7|39
1646625980000|2022-03-07 04:06:20|4269.18|4268.58|4269.18|4268.58|4269.55|4268.95|4268.93|4268.33|77
1646625990000|2022-03-07 04:06:30|4269.05|4268.45|4269.05|4268.45|4269.3|4268.7|4268.93|4268.33|17
1646626000000|2022-03-07 04:06:40|4269.43|4268.83|4269.18|4268.58|4269.43|4268.83|4269.18|4268.58|17
1646626010000|2022-03-07 04:06:50|4269.55|4268.95|4269.8|4269.2|4269.93|4269.33|4269.55|4268.95|14
1646626020000|2022-03-07 04:07:00|4269.43|4268.83|4268.8|4268.2|4269.68|4269.08|4268.68|4268.08|45
1646626030000|2022-03-07 04:07:10|4268.93|4268.33|4269.3|4268.7|4269.68|4269.08|4268.93|4268.33|23
1646626040000|2022-03-07 04:07:20|4269.43|4268.83|4269.68|4269.08|4269.68|4269.08|4269.3|4268.7|5
1646626050000|2022-03-07 04:07:30|4269.93|4269.33|4269.55|4268.95|4270.18|4269.58|4269.55|4268.95|17
1646626060000|2022-03-07 04:07:40|4269.8|4269.2|4269.3|4268.7|4269.8|4269.2|4269.3|4268.7|23
1646626070000|2022-03-07 04:07:50|4269.55|4268.95|4269.55|4268.95|4269.55|4268.95|4269.18|4268.58|11
1646626080000|2022-03-07 04:08:00|4269.3|4268.7|4269.18|4268.58|4269.43|4268.83|4268.8|4268.2|41
1646626090000|2022-03-07 04:08:10|4269.3|4268.7|4269.3|4268.7|4269.43|4268.83|4269.3|4268.7|8
1646626100000|2022-03-07 04:08:20|4269.18|4268.58|4270.18|4269.58|4270.3|4269.7|4269.18|4268.58|18
1646626110000|2022-03-07 04:08:30|4270.3|4269.7|4269.8|4269.2|4270.43|4269.83|4269.8|4269.2|35
1646626120000|2022-03-07 04:08:40|4269.93|4269.33|4269.8|4269.2|4270.05|4269.45|4269.8|4269.2|17
1646626130000|2022-03-07 04:08:50|4269.68|4269.08|4269.3|4268.7|4269.8|4269.2|4269.3|4268.7|16
1646626140000|2022-03-07 04:09:00|4269.55|4268.95|4269.8|4269.2|4269.8|4269.2|4269.55|4268.95|22
1646626160000|2022-03-07 04:09:20|4269.93|4269.33|4269.8|4269.2|4269.93|4269.33|4269.8|4269.2|7
1646626170000|2022-03-07 04:09:30|4269.68|4269.08|4269.05|4268.45|4269.93|4269.33|4268.68|4268.08|27
1646626180000|2022-03-07 04:09:40|4269.43|4268.83|4269.8|4269.2|4269.8|4269.2|4269.3|4268.7|11
1646626190000|2022-03-07 04:09:50|4269.93|4269.33|4270.8|4270.2|4270.8|4270.2|4269.93|4269.33|64
1646626200000|2022-03-07 04:10:00|4270.68|4270.08|4270.68|4270.08|4271.43|4270.83|4270.3|4269.7|174
1646626210000|2022-03-07 04:10:10|4270.8|4270.2|4270.8|4270.2|4270.93|4270.33|4270.8|4270.2|16
1646626220000|2022-03-07 04:10:20|4270.68|4270.08|4269.8|4269.2|4270.68|4270.08|4269.68|4269.08|65
1646626230000|2022-03-07 04:10:30|4269.93|4269.33|4270.18|4269.58|4270.43|4269.83|4269.93|4269.33|8
1646626240000|2022-03-07 04:10:40|4270.43|4269.83|4270.3|4269.7|4271.05|4270.45|4270.18|4269.58|60
1646626250000|2022-03-07 04:10:50|4270.18|4269.58|4270.3|4269.7|4270.3|4269.7|4270.05|4269.45|14
1646626260000|2022-03-07 04:11:00|4270.43|4269.83|4270.55|4269.95|4270.68|4270.08|4270.43|4269.83|0
1646626270000|2022-03-07 04:11:10|4270.43|4269.83|4271.55|4270.95|4271.68|4271.08|4270.43|4269.83|39
1646626280000|2022-03-07 04:11:20|4271.43|4270.83|4271.3|4270.7|4271.55|4270.95|4271.18|4270.58|11
1646626290000|2022-03-07 04:11:30|4271.55|4270.95|4271.8|4271.2|4271.93|4271.33|4271.55|4270.95|11
1646626300000|2022-03-07 04:11:40|4271.55|4270.95|4271.8|4271.2|4271.93|4271.33|4271.43|4270.83|27
1646626310000|2022-03-07 04:11:50|4271.68|4271.08|4271.93|4271.33|4271.93|4271.33|4271.68|4271.08|12
1646626320000|2022-03-07 04:12:00|4271.68|4271.08|4271.8|4271.2|4271.8|4271.2|4271.3|4270.7|33
1646626330000|2022-03-07 04:12:10|4271.68|4271.08|4272.05|4271.45|4272.43|4271.83|4271.55|4270.95|55
1646626340000|2022-03-07 04:12:20|4271.93|4271.33|4271.93|4271.33|4272.05|4271.45|4271.93|4271.33|8
1646626350000|2022-03-07 04:12:30|4271.8|4271.2|4271.8|4271.2|4272.05|4271.45|4271.68|4271.08|18
1646626360000|2022-03-07 04:12:40|4271.68|4271.08|4268.93|4268.33|4271.68|4271.08|4268.68|4268.08|204
1646626370000|2022-03-07 04:12:50|4269.05|4268.45|4269.05|4268.45|4269.18|4268.58|4268.68|4268.08|52
1646626380000|2022-03-07 04:13:00|4269.18|4268.58|4269.68|4269.08|4269.68|4269.08|4269.05|4268.45|47
1646626390000|2022-03-07 04:13:10|4269.8|4269.2|4269.3|4268.7|4269.93|4269.33|4269.18|4268.58|23
1646626400000|2022-03-07 04:13:20|4269.18|4268.58|4269.3|4268.7|4269.3|4268.7|4269.18|4268.58|4
1646626410000|2022-03-07 04:13:30|4269.55|4268.95|4269.55|4268.95|4269.55|4268.95|4269.43|4268.83|4
1646626420000|2022-03-07 04:13:40|4269.43|4268.83|4269.68|4269.08|4270.18|4269.58|4269.43|4268.83|29
1646626430000|2022-03-07 04:13:50|4269.93|4269.33|4269.18|4268.58|4269.93|4269.33|4269.18|4268.58|12
1646626440000|2022-03-07 04:14:00|4269.3|4268.7|4269.8|4269.2|4269.93|4269.33|4269.3|4268.7|19
1646626450000|2022-03-07 04:14:10|4269.93|4269.33|4270.43|4269.83|4270.43|4269.83|4269.93|4269.33|24
1646626460000|2022-03-07 04:14:20|4270.3|4269.7|4269.93|4269.33|4270.3|4269.7|4269.93|4269.33|3
1646626470000|2022-03-07 04:14:30|4270.05|4269.45|4269.8|4269.2|4270.05|4269.45|4269.8|4269.2|3
1646626480000|2022-03-07 04:14:40|4268.68|4268.08|4268.68|4268.08|4268.68|4268.08|4268.68|4268.08|47
1646626490000|2022-03-07 04:14:50|4268.8|4268.2|4268.93|4268.33|4268.93|4268.33|4268.8|4268.2|10
1646626500000|2022-03-07 04:15:00|4268.8|4268.2|4268.93|4268.33|4268.93|4268.33|4268.8|4268.2|16
1646626510000|2022-03-07 04:15:10|4268.8|4268.2|4270.3|4269.7|4270.43|4269.83|4268.8|4268.2|110
1646626520000|2022-03-07 04:15:20|4270.43|4269.83|4270.18|4269.58|4270.43|4269.83|4270.18|4269.58|7
1646626530000|2022-03-07 04:15:30|4270.05|4269.45|4270.43|4269.83|4270.43|4269.83|4269.93|4269.33|17
1646626540000|2022-03-07 04:15:40|4270.18|4269.58|4269.68|4269.08|4270.18|4269.58|4269.68|4269.08|34
1646626550000|2022-03-07 04:15:50|4269.8|4269.2|4270.18|4269.58|4270.18|4269.58|4269.68|4269.08|20
1646626560000|2022-03-07 04:16:00|4270.05|4269.45|4270.18|4269.58|4270.18|4269.58|4270.05|4269.45|2
1646626570000|2022-03-07 04:16:10|4270.05|4269.45|4270.18|4269.58|4270.18|4269.58|4270.05|4269.45|11
1646626580000|2022-03-07 04:16:20|4270.05|4269.45|4270.18|4269.58|4270.18|4269.58|4270.05|4269.45|2
1646626590000|2022-03-07 04:16:30|4270.43|4269.83|4270.43|4269.83|4270.43|4269.83|4270.43|4269.83|13
1646626600000|2022-03-07 04:16:40|4270.68|4270.08|4270.68|4270.08|4270.68|4270.08|4270.68|4270.08|7
1646626610000|2022-03-07 04:16:50|4270.8|4270.2|4270.68|4270.08|4270.93|4270.33|4270.68|4270.08|16
1646626620000|2022-03-07 04:17:00|4270.55|4269.95|4270.8|4270.2|4270.8|4270.2|4270.55|4269.95|12
1646626630000|2022-03-07 04:17:10|4270.68|4270.08|4270.93|4270.33|4270.93|4270.33|4270.68|4270.08|20
1646626640000|2022-03-07 04:17:20|4271.18|4270.58|4271.05|4270.45|4271.18|4270.58|4271.05|4270.45|19
1646626650000|2022-03-07 04:17:30|4271.18|4270.58|4271.05|4270.45|4271.18|4270.58|4271.05|4270.45|1
1646626660000|2022-03-07 04:17:40|4270.93|4270.33|4270.93|4270.33|4270.93|4270.33|4270.93|4270.33|2
1646626670000|2022-03-07 04:17:50|4271.18|4270.58|4270.93|4270.33|4271.18|4270.58|4270.93|4270.33|6
1646626680000|2022-03-07 04:18:00|4271.05|4270.45|4270.93|4270.33|4271.05|4270.45|4270.93|4270.33|1
1646626690000|2022-03-07 04:18:10|4271.18|4270.58|4271.05|4270.45|4271.18|4270.58|4271.05|4270.45|5
1646626700000|2022-03-07 04:18:20|4271.18|4270.58|4271.18|4270.58|4271.18|4270.58|4271.18|4270.58|1
1646626710000|2022-03-07 04:18:30|4271.43|4270.83|4271.68|4271.08|4271.8|4271.2|4271.43|4270.83|57
1646626720000|2022-03-07 04:18:40|4271.43|4270.83|4271.43|4270.83|4271.55|4270.95|4271.43|4270.83|9
1646626730000|2022-03-07 04:18:50|4271.18|4270.58|4270.93|4270.33|4271.3|4270.7|4270.93|4270.33|16
1646626740000|2022-03-07 04:19:00|4271.18|4270.58|4271.05|4270.45|4271.43|4270.83|4271.05|4270.45|11
1646626750000|2022-03-07 04:19:10|4270.93|4270.33|4270.93|4270.33|4271.05|4270.45|4270.93|4270.33|20
1646626760000|2022-03-07 04:19:20|4271.05|4270.45|4270.93|4270.33|4271.05|4270.45|4270.93|4270.33|14
1646626770000|2022-03-07 04:19:30|4270.68|4270.08|4270.3|4269.7|4270.68|4270.08|4270.18|4269.58|51
1646626780000|2022-03-07 04:19:40|4270.18|4269.58|4270.18|4269.58|4270.3|4269.7|4269.93|4269.33|6
1646626790000|2022-03-07 04:19:50|4270.05|4269.45|4269.93|4269.33|4270.05|4269.45|4269.93|4269.33|4
1646626800000|2022-03-07 04:20:00|4270.18|4269.58|4269.93|4269.33|4270.18|4269.58|4269.93|4269.33|55
1646626810000|2022-03-07 04:20:10|4270.05|4269.45|4269.93|4269.33|4270.05|4269.45|4269.93|4269.33|2
1646626820000|2022-03-07 04:20:20|4269.68|4269.08|4269.43|4268.83|4269.68|4269.08|4269.43|4268.83|63
1646626830000|2022-03-07 04:20:30|4269.3|4268.7|4269.43|4268.83|4269.43|4268.83|4269.05|4268.45|51
1646626840000|2022-03-07 04:20:40|4269.55|4268.95|4269.55|4268.95|4269.55|4268.95|4269.55|4268.95|14
1646626850000|2022-03-07 04:20:50|4269.68|4269.08|4270.18|4269.58|4270.18|4269.58|4269.68|4269.08|22
1646626860000|2022-03-07 04:21:00|4269.68|4269.08|4269.3|4268.7|4269.68|4269.08|4269.3|4268.7|21
1646626870000|2022-03-07 04:21:10|4269.43|4268.83|4269.68|4269.08|4269.68|4269.08|4269.3|4268.7|24
1646626880000|2022-03-07 04:21:20|4269.8|4269.2|4269.93|4269.33|4270.3|4269.7|4269.8|4269.2|23
1646626890000|2022-03-07 04:21:30|4269.8|4269.2|4269.8|4269.2|4269.93|4269.33|4269.8|4269.2|3
1646626900000|2022-03-07 04:21:40|4269.68|4269.08|4269.93|4269.33|4269.93|4269.33|4269.43|4268.83|5
1646626910000|2022-03-07 04:21:50|4270.18|4269.58|4270.43|4269.83|4270.43|4269.83|4270.18|4269.58|28
1646626920000|2022-03-07 04:22:00|4270.55|4269.95|4271.55|4270.95|4271.8|4271.2|4270.55|4269.95|50
1646626930000|2022-03-07 04:22:10|4271.68|4271.08|4271.43|4270.83|4271.68|4271.08|4271.43|4270.83|11
1646626940000|2022-03-07 04:22:20|4271.3|4270.7|4271.3|4270.7|4271.55|4270.95|4271.3|4270.7|28
1646626950000|2022-03-07 04:22:30|4271.18|4270.58|4271.05|4270.45|4271.18|4270.58|4271.05|4270.45|11
1646626960000|2022-03-07 04:22:40|4270.93|4270.33|4271.18|4270.58|4271.18|4270.58|4270.93|4270.33|4
1646626970000|2022-03-07 04:22:50|4271.3|4270.7|4271.3|4270.7|4271.43|4270.83|4271.3|4270.7|4
1646626980000|2022-03-07 04:23:00|4271.43|4270.83|4271.43|4270.83|4271.43|4270.83|4271.18|4270.58|4
1646626990000|2022-03-07 04:23:10|4271.3|4270.7|4270.43|4269.83|4271.3|4270.7|4270.3|4269.7|21
1646627000000|2022-03-07 04:23:20|4270.18|4269.58|4271.3|4270.7|4271.3|4270.7|4270.18|4269.58|21
1646627010000|2022-03-07 04:23:30|4271.55|4270.95|4271.55|4270.95|4271.55|4270.95|4271.43|4270.83|7
1646627020000|2022-03-07 04:23:40|4271.68|4271.08|4271.93|4271.33|4271.93|4271.33|4271.68|4271.08|3
1646627030000|2022-03-07 04:23:50|4272.05|4271.45|4271.8|4271.2|4272.05|4271.45|4271.43|4270.83|43
1646627040000|2022-03-07 04:24:00|4271.68|4271.08|4271.55|4270.95|4271.8|4271.2|4271.55|4270.95|3
1646627050000|2022-03-07 04:24:10|4271.43|4270.83|4271.68|4271.08|4271.8|4271.2|4271.43|4270.83|8
1646627060000|2022-03-07 04:24:20|4271.93|4271.33|4271.68|4271.08|4271.93|4271.33|4271.68|4271.08|14
1646627070000|2022-03-07 04:24:30|4271.93|4271.33|4272.3|4271.7|4272.43|4271.83|4271.93|4271.33|25
1646627080000|2022-03-07 04:24:40|4272.18|4271.58|4272.3|4271.7|4272.68|4272.08|4272.18|4271.58|51
1646627090000|2022-03-07 04:24:50|4272.18|4271.58|4271.18|4270.58|4272.18|4271.58|4271.18|4270.58|23
1646627100000|2022-03-07 04:25:00|4271.3|4270.7|4271.68|4271.08|4271.68|4271.08|4271.3|4270.7|22
1646627120000|2022-03-07 04:25:20|4271.8|4271.2|4272.05|4271.45|4272.18|4271.58|4271.68|4271.08|24
1646627130000|2022-03-07 04:25:30|4272.3|4271.7|4272.68|4272.08|4272.68|4272.08|4272.3|4271.7|14
1646627140000|2022-03-07 04:25:40|||||||||18
1646627150000|2022-03-07 04:25:50|4272.55|4271.95|4273.68|4273.08|4273.68|4273.08|4272.55|4271.95|99
1646627160000|2022-03-07 04:26:00|4273.55|4272.95|4273.43|4272.83|4273.68|4273.08|4273.43|4272.83|26
1646627170000|2022-03-07 04:26:10|4273.55|4272.95|4273.3|4272.7|4273.55|4272.95|4272.93|4272.33|52
1646627180000|2022-03-07 04:26:20|4273.18|4272.58|4272.93|4272.33|4273.18|4272.58|4272.93|4272.33|6
1646627190000|2022-03-07 04:26:30|4273.18|4272.58|4273.3|4272.7|4273.3|4272.7|4273.18|4272.58|18
1646627200000|2022-03-07 04:26:40|4273.18|4272.58|4273.3|4272.7|4273.43|4272.83|4272.8|4272.2|30
1646627210000|2022-03-07 04:26:50|4273.18|4272.58|4273.05|4272.45|4273.43|4272.83|4273.05|4272.45|14
1646627220000|2022-03-07 04:27:00|4273.18|4272.58|4273.05|4272.45|4273.18|4272.58|4273.05|4272.45|6
1646627230000|2022-03-07 04:27:10|4272.93|4272.33|4272.93|4272.33|4273.18|4272.58|4272.93|4272.33|7
1646627240000|2022-03-07 04:27:20|4272.8|4272.2|4272.8|4272.2|4272.8|4272.2|4272.68|4272.08|8
1646627250000|2022-03-07 04:27:30|4272.68|4272.08|4272.3|4271.7|4272.68|4272.08|4272.3|4271.7|15
1646627260000|2022-03-07 04:27:40|4272.43|4271.83|4272.43|4271.83|4272.43|4271.83|4272.3|4271.7|0
1646627270000|2022-03-07 04:27:50|4272.3|4271.7|4271.8|4271.2|4272.3|4271.7|4271.55|4270.95|22
1646627280000|2022-03-07 04:28:00|4271.93|4271.33|4272.05|4271.45|4272.18|4271.58|4271.93|4271.33|11
1646627290000|2022-03-07 04:28:10|4272.18|4271.58|4272.43|4271.83|4272.55|4271.95|4272.18|4271.58|14
1646627300000|2022-03-07 04:28:20|4272.18|4271.58|4272.43|4271.83|4272.43|4271.83|4272.18|4271.58|15
1646627310000|2022-03-07 04:28:30|4272.68|4272.08|4272.55|4271.95|4272.68|4272.08|4272.55|4271.95|11
1646627320000|2022-03-07 04:28:40|4272.68|4272.08|4272.68|4272.08|4272.68|4272.08|4272.68|4272.08|0
1646627330000|2022-03-07 04:28:50|4272.43|4271.83|4272.18|4271.58|4272.43|4271.83|4272.18|4271.58|16
1646627340000|2022-03-07 04:29:00|4272.43|4271.83|4272.68|4272.08|4272.68|4272.08|4272.43|4271.83|5
1646627350000|2022-03-07 04:29:10|4272.8|4272.2|4272.68|4272.08|4272.93|4272.33|4272.68|4272.08|25
1646627360000|2022-03-07 04:29:20|4272.55|4271.95|4272.18|4271.58|4272.55|4271.95|4272.18|4271.58|4
1646627370000|2022-03-07 04:29:30|4272.43|4271.83|4272.55|4271.95|4272.55|4271.95|4272.3|4271.7|6
1646627380000|2022-03-07 04:29:40|4272.68|4272.08|4272.68|4272.08|4272.93|4272.33|4272.68|4272.08|10
1646627390000|2022-03-07 04:29:50|4272.8|4272.2|4272.3|4271.7|4272.8|4272.2|4272.18|4271.58|4
1646627400000|2022-03-07 04:30:00|4272.18|4271.58|4272.3|4271.7|4272.43|4271.83|4272.18|4271.58|1
1646627420000|2022-03-07 04:30:20|4272.43|4271.83|4272.93|4272.33|4272.93|4272.33|4272.43|4271.83|45
1646627430000|2022-03-07 04:30:30|4272.55|4271.95|4272.55|4271.95|4272.55|4271.95|4272.55|4271.95|14
1646627440000|2022-03-07 04:30:40|4272.68|4272.08|4272.18|4271.58|4272.68|4272.08|4272.18|4271.58|8
1646627450000|2022-03-07 04:30:50|4271.93|4271.33|4271.8|4271.2|4271.93|4271.33|4271.55|4270.95|23
1646627460000|2022-03-07 04:31:00|4271.68|4271.08|4270.93|4270.33|4271.68|4271.08|4270.93|4270.33|17
1646627470000|2022-03-07 04:31:10|4271.3|4270.7|4271.18|4270.58|4271.43|4270.83|4271.18|4270.58|6
1646627480000|2022-03-07 04:31:20|4271.05|4270.45|4271.3|4270.7|4271.3|4270.7|4271.05|4270.45|6
1646627490000|2022-03-07 04:31:30|4271.18|4270.58|4271.18|4270.58|4271.43|4270.83|4271.18|4270.58|8
1646627500000|2022-03-07 04:31:40|4271.3|4270.7|4271.43|4270.83|4271.43|4270.83|4271.3|4270.7|2
1646627510000|2022-03-07 04:31:50|4271.68|4271.08|4272.43|4271.83|4272.43|4271.83|4271.68|4271.08|30
1646627520000|2022-03-07 04:32:00|4272.55|4271.95|4272.68|4272.08|4272.68|4272.08|4272.43|4271.83|42
1646627530000|2022-03-07 04:32:10|4272.93|4272.33|4273.93|4273.33|4273.93|4273.33|4272.93|4272.33|78
1646627540000|2022-03-07 04:32:20|4274.05|4273.45|4274.05|4273.45|4274.18|4273.58|4273.8|4273.2|75
1646627550000|2022-03-07 04:32:30|4273.55|4272.95|4272.93|4272.33|4273.8|4273.2|4272.93|4272.33|35
1646627560000|2022-03-07 04:32:40|4273.05|4272.45|4272.55|4271.95|4273.05|4272.45|4272.3|4271.7|39
1646627570000|2022-03-07 04:32:50|4272.68|4272.08|4272.3|4271.7|4272.8|4272.2|4272.3|4271.7|13
1646627580000|2022-03-07 04:33:00|4272.43|4271.83|4272.43|4271.83|4272.43|4271.83|4272.18|4271.58|14
1646627590000|2022-03-07 04:33:10|4272.8|4272.2|4272.8|4272.2|4272.8|4272.2|4272.68|4272.08|9
1646627600000|2022-03-07 04:33:20|4272.68|4272.08|4272.18|4271.58|4272.68|4272.08|4272.05|4271.45|15
1646627610000|2022-03-07 04:33:30|4272.05|4271.45|4272.43|4271.83|4272.43|4271.83|4272.05|4271.45|6
1646627620000|2022-03-07 04:33:40|4272.55|4271.95|4272.3|4271.7|4272.55|4271.95|4272.3|4271.7|5
1646627630000|2022-03-07 04:33:50|4272.18|4271.58|4272.8|4272.2|4272.8|4272.2|4272.18|4271.58|17
1646627640000|2022-03-07 04:34:00|4272.68|4272.08|4272.8|4272.2|4272.8|4272.2|4272.43|4271.83|2
1646627650000|2022-03-07 04:34:10|4272.43|4271.83|4271.8|4271.2|4272.55|4271.95|4271.8|4271.2|56
1646627660000|2022-03-07 04:34:20|4271.68|4271.08|4271.93|4271.33|4272.05|4271.45|4271.68|4271.08|13
1646627670000|2022-03-07 04:34:30|4271.8|4271.2|4271.68|4271.08|4271.8|4271.2|4271.68|4271.08|11
1646627680000|2022-03-07 04:34:40|4271.55|4270.95|4271.18|4270.58|4271.55|4270.95|4271.18|4270.58|3
1646627690000|2022-03-07 04:34:50|4271.68|4271.08|4271.3|4270.7|4271.68|4271.08|4271.3|4270.7|27
1646627700000|2022-03-07 04:35:00|4271.43|4270.83|4272.18|4271.58|4272.3|4271.7|4271.43|4270.83|11
1646627710000|2022-03-07 04:35:10|4272.3|4271.7|4272.05|4271.45|4272.3|4271.7|4271.93|4271.33|17
1646627730000|2022-03-07 04:35:30|4272.43|4271.83|4272.55|4271.95|4272.8|4272.2|4272.43|4271.83|17
1646627740000|2022-03-07 04:35:40|4272.68|4272.08|4272.8|4272.2|4272.8|4272.2|4272.43|4271.83|4
1646627750000|2022-03-07 04:35:50|4272.93|4272.33|4272.55|4271.95|4272.93|4272.33|4272.55|4271.95|5
1646627760000|2022-03-07 04:36:00|4272.43|4271.83|4272.55|4271.95|4272.55|4271.95|4272.3|4271.7|5
1646627770000|2022-03-07 04:36:10|4272.43|4271.83|4272.43|4271.83|4272.43|4271.83|4272.43|4271.83|3
1646627780000|2022-03-07 04:36:20|4272.3|4271.7|4272.8|4272.2|4272.8|4272.2|4272.3|4271.7|7
1646627790000|2022-03-07 04:36:30|4272.93|4272.33|4272.93|4272.33|4272.93|4272.33|4272.93|4272.33|3
1646627800000|2022-03-07 04:36:40|4273.05|4272.45|4272.93|4272.33|4273.43|4272.83|4272.93|4272.33|24
1646627810000|2022-03-07 04:36:50|4273.18|4272.58|4272.93|4272.33|4273.18|4272.58|4272.93|4272.33|12
1646627820000|2022-03-07 04:37:00|4273.05|4272.45|4272.93|4272.33|4273.05|4272.45|4272.93|4272.33|11
1646627830000|2022-03-07 04:37:10|4273.18|4272.58|4272.93|4272.33|4273.43|4272.83|4272.93|4272.33|27
1646627840000|2022-03-07 04:37:20|4272.68|4272.08|4272.68|4272.08|4272.68|4272.08|4272.43|4271.83|10
1646627850000|2022-03-07 04:37:30|4272.93|4272.33|4272.93|4272.33|4272.93|4272.33|4272.93|4272.33|2
1646627860000|2022-03-07 04:37:40|4272.8|4272.2|4272.8|4272.2|4272.93|4272.33|4272.8|4272.2|0
1646627870000|2022-03-07 04:37:50|4272.93|4272.33|4272.68|4272.08|4272.93|4272.33|4272.68|4272.08|1
1646627880000|2022-03-07 04:38:00|4272.43|4271.83|4271.18|4270.58|4272.55|4271.95|4271.18|4270.58|79
1646627890000|2022-03-07 04:38:10|4271.55|4270.95|4271.55|4270.95|4271.55|4270.95|4271.55|4270.95|42
1646627900000|2022-03-07 04:38:20|4271.68|4271.08|4272.18|4271.58|4272.43|4271.83|4271.68|4271.08|15
1646627910000|2022-03-07 04:38:30|4272.3|4271.7|4272.43|4271.83|4272.43|4271.83|4272.18|4271.58|10
1646627920000|2022-03-07 04:38:40|4272.68|4272.08|4272.3|4271.7|4272.68|4272.08|4272.3|4271.7|8
1646627930000|2022-03-07 04:38:50|4272.18|4271.58|4272.05|4271.45|4272.18|4271.58|4272.05|4271.45|2
1646627940000|2022-03-07 04:39:00|4271.93|4271.33|4272.05|4271.45|4272.05|4271.45|4271.93|4271.33|2
1646627950000|2022-03-07 04:39:10|4271.8|4271.2|4271.8|4271.2|4271.8|4271.2|4271.8|4271.2|13
1646627960000|2022-03-07 04:39:20|4271.68|4271.08|4271.55|4270.95|4271.68|4271.08|4271.55|4270.95|2
1646627970000|2022-03-07 04:39:30|||||||||1
1646627980000|2022-03-07 04:39:40|4271.43|4270.83|4271.68|4271.08|4271.68|4271.08|4271.43|4270.83|0
1646627990000|2022-03-07 04:39:50|4271.55|4270.95|4271.68|4271.08|4271.93|4271.33|4271.55|4270.95|41
1646628000000|2022-03-07 04:40:00|4271.8|4271.2|4271.8|4271.2|4271.8|4271.2|4271.8|4271.2|3
1646628020000|2022-03-07 04:40:20|4271.68|4271.08|4272.05|4271.45|4272.05|4271.45|4271.68|4271.08|7
1646628030000|2022-03-07 04:40:30|4271.93|4271.33|4272.18|4271.58|4272.3|4271.7|4271.93|4271.33|30
1646628040000|2022-03-07 04:40:40|4272.68|4272.08|4272.55|4271.95|4272.8|4272.2|4272.55|4271.95|33
1646628050000|2022-03-07 04:40:50|4272.43|4271.83|4272.68|4272.08|4272.8|4272.2|4272.43|4271.83|8
1646628060000|2022-03-07 04:41:00|4272.55|4271.95|4272.93|4272.33|4272.93|4272.33|4272.43|4271.83|15
1646628070000|2022-03-07 04:41:10|4273.18|4272.58|4273.18|4272.58|4273.18|4272.58|4273.18|4272.58|14
1646628080000|2022-03-07 04:41:20|4273.3|4272.7|4273.18|4272.58|4273.3|4272.7|4273.18|4272.58|22
1646628090000|2022-03-07 04:41:30|4273.3|4272.7|4273.18|4272.58|4273.43|4272.83|4273.18|4272.58|9
1646628100000|2022-03-07 04:41:40|||||||||16
1646628110000|2022-03-07 04:41:50|||||||||27
1646628120000|2022-03-07 04:42:00|||||||||14
1646628130000|2022-03-07 04:42:10|4273.3|4272.7|4273.68|4273.08|4273.68|4273.08|4273.3|4272.7|55
1646628140000|2022-03-07 04:42:20|4273.8|4273.2|4273.93|4273.33|4273.93|4273.33|4273.68|4273.08|16
1646628150000|2022-03-07 04:42:30|||||||||14
1646628160000|2022-03-07 04:42:40|4273.68|4273.08|4273.55|4272.95|4273.8|4273.2|4273.55|4272.95|14
1646628170000|2022-03-07 04:42:50|4273.68|4273.08|4273.93|4273.33|4274.18|4273.58|4273.68|4273.08|16
1646628180000|2022-03-07 04:43:00|4273.8|4273.2|4273.93|4273.33|4273.93|4273.33|4273.8|4273.2|7
1646628190000|2022-03-07 04:43:10|4274.05|4273.45|4273.93|4273.33|4274.05|4273.45|4273.68|4273.08|11
1646628200000|2022-03-07 04:43:20|4274.05|4273.45|4274.18|4273.58|4274.18|4273.58|4274.05|4273.45|13
1646628210000|2022-03-07 04:43:30|4274.3|4273.7|4274.18|4273.58|4274.43|4273.83|4273.93|4273.33|15
1646628220000|2022-03-07 04:43:40|4274.3|4273.7|4274.43|4273.83|4274.43|4273.83|4274.3|4273.7|8
1646628230000|2022-03-07 04:43:50|4274.3|4273.7|4273.93|4273.33|4274.3|4273.7|4273.93|4273.33|15
1646628240000|2022-03-07 04:44:00|4274.3|4273.7|4274.43|4273.83|4274.43|4273.83|4274.18|4273.58|15
1646628250000|2022-03-07 04:44:10|4274.55|4273.95|4274.93|4274.33|4274.93|4274.33|4274.55|4273.95|58
1646628260000|2022-03-07 04:44:20|4275.05|4274.45|4275.3|4274.7|4275.43|4274.83|4275.05|4274.45|52
1646628270000|2022-03-07 04:44:30|4275.18|4274.58|4275.18|4274.58|4275.18|4274.58|4275.18|4274.58|26
1646628280000|2022-03-07 04:44:40|4275.3|4274.7|4275.18|4274.58|4275.3|4274.7|4275.18|4274.58|8
1646628290000|2022-03-07 04:44:50|4275.3|4274.7|4274.68|4274.08|4275.43|4274.83|4274.68|4274.08|27
1646628300000|2022-03-07 04:45:00|4274.8|4274.2|4275.43|4274.83|4275.43|4274.83|4274.8|4274.2|8
1646628310000|2022-03-07 04:45:10|4275.55|4274.95|4275.68|4275.08|4275.8|4275.2|4275.43|4274.83|12
1646628320000|2022-03-07 04:45:20|4275.8|4275.2|4275.43|4274.83|4275.8|4275.2|4275.43|4274.83|25
1646628330000|2022-03-07 04:45:30|4275.68|4275.08|4275.3|4274.7|4275.68|4275.08|4275.18|4274.58|16
1646628340000|2022-03-07 04:45:40|4275.18|4274.58|4275.43|4274.83|4275.43|4274.83|4275.18|4274.58|0
1646628350000|2022-03-07 04:45:50|4275.3|4274.7|4275.68|4275.08|4275.68|4275.08|4275.18|4274.58|25
1646628360000|2022-03-07 04:46:00|4275.8|4275.2|4275.8|4275.2|4275.93|4275.33|4275.68|4275.08|26
1646628370000|2022-03-07 04:46:10|4275.68|4275.08|4275.93|4275.33|4275.93|4275.33|4275.68|4275.08|7
1646628380000|2022-03-07 04:46:20|||||||||14
1646628390000|2022-03-07 04:46:30|4275.8|4275.2|4275.18|4274.58|4275.8|4275.2|4275.18|4274.58|18
1646628400000|2022-03-07 04:46:40|4275.05|4274.45|4275.18|4274.58|4275.18|4274.58|4274.55|4273.95|27
1646628410000|2022-03-07 04:46:50|4275.3|4274.7|4275.43|4274.83|4275.55|4274.95|4275.3|4274.7|13
1646628420000|2022-03-07 04:47:00|4275.55|4274.95|4274.68|4274.08|4275.55|4274.95|4274.68|4274.08|34
1646628430000|2022-03-07 04:47:10|4274.8|4274.2|4275.05|4274.45|4275.05|4274.45|4274.8|4274.2|36
1646628440000|2022-03-07 04:47:20|4274.93|4274.33|4275.18|4274.58|4275.18|4274.58|4274.93|4274.33|0
1646628450000|2022-03-07 04:47:30|4274.93|4274.33|4274.93|4274.33|4275.18|4274.58|4274.93|4274.33|8
1646628460000|2022-03-07 04:47:40|4274.68|4274.08|4274.55|4273.95|4274.68|4274.08|4274.43|4273.83|13
1646628470000|2022-03-07 04:47:50|4274.68|4274.08|4274.8|4274.2|4274.93|4274.33|4274.55|4273.95|12
1646628480000|2022-03-07 04:48:00|4274.68|4274.08|4274.93|4274.33|4274.93|4274.33|4274.68|4274.08|3
1646628490000|2022-03-07 04:48:10|4275.05|4274.45|4275.05|4274.45|4275.05|4274.45|4275.05|4274.45|34
1646628500000|2022-03-07 04:48:20|4275.18|4274.58|4275.3|4274.7|4275.3|4274.7|4275.18|4274.58|6
1646628510000|2022-03-07 04:48:30|4275.18|4274.58|4275.3|4274.7|4275.8|4275.2|4275.18|4274.58|39
1646628520000|2022-03-07 04:48:40|4275.18|4274.58|4275.68|4275.08|4275.68|4275.08|4275.18|4274.58|36
1646628530000|2022-03-07 04:48:50|4275.43|4274.83|4274.68|4274.08|4275.55|4274.95|4274.68|4274.08|30
1646628540000|2022-03-07 04:49:00|4274.8|4274.2|4274.93|4274.33|4275.05|4274.45|4274.8|4274.2|1
1646628550000|2022-03-07 04:49:10|4275.05|4274.45|4275.3|4274.7|4275.3|4274.7|4275.05|4274.45|16
1646628560000|2022-03-07 04:49:20|4275.43|4274.83|4275.68|4275.08|4275.68|4275.08|4275.43|4274.83|5
1646628570000|2022-03-07 04:49:30|4275.55|4274.95|4275.55|4274.95|4275.55|4274.95|4275.43|4274.83|7
1646628580000|2022-03-07 04:49:40|4275.43|4274.83|4275.43|4274.83|4275.55|4274.95|4275.43|4274.83|2
1646628590000|2022-03-07 04:49:50|4275.55|4274.95|4275.18|4274.58|4275.55|4274.95|4275.05|4274.45|10
1646628610000|2022-03-07 04:50:10|4275.05|4274.45|4275.05|4274.45|4275.18|4274.58|4274.93|4274.33|10
1646628620000|2022-03-07 04:50:20|4274.93|4274.33|4274.93|4274.33|4274.93|4274.33|4274.93|4274.33|0
1646628630000|2022-03-07 04:50:30|4274.68|4274.08|4274.8|4274.2|4274.8|4274.2|4274.43|4273.83|27
1646628640000|2022-03-07 04:50:40|4274.68|4274.08|4274.43|4273.83|4274.68|4274.08|4274.43|4273.83|14
1646628650000|2022-03-07 04:50:50|4274.3|4273.7|4274.43|4273.83|4274.55|4273.95|4274.18|4273.58|7
1646628660000|2022-03-07 04:51:00|4274.3|4273.7|4274.93|4274.33|4274.93|4274.33|4274.3|4273.7|18
1646628670000|2022-03-07 04:51:10|||||||||1
1646628680000|2022-03-07 04:51:20|4274.68|4274.08|4274.55|4273.95|4274.68|4274.08|4274.55|4273.95|11
1646628690000|2022-03-07 04:51:30|4274.43|4273.83|4274.3|4273.7|4274.43|4273.83|4274.3|4273.7|2
1646628700000|2022-03-07 04:51:40|4274.43|4273.83|4274.43|4273.83|4274.43|4273.83|4274.3|4273.7|4
1646628710000|2022-03-07 04:51:50|4274.3|4273.7|4274.18|4273.58|4274.43|4273.83|4274.18|4273.58|15
1646628720000|2022-03-07 04:52:00|4274.3|4273.7|4275.43|4274.83|4275.43|4274.83|4274.3|4273.7|27
1646628730000|2022-03-07 04:52:10|4275.55|4274.95|4275.55|4274.95|4275.68|4275.08|4275.43|4274.83|34
1646628740000|2022-03-07 04:52:20|4275.3|4274.7|4275.43|4274.83|4275.43|4274.83|4275.3|4274.7|5
1646628750000|2022-03-07 04:52:30|4275.55|4274.95|4275.43|4274.83|4275.55|4274.95|4275.18|4274.58|10
1646628760000|2022-03-07 04:52:40|4275.3|4274.7|4275.18|4274.58|4275.43|4274.83|4275.18|4274.58|21
1646628770000|2022-03-07 04:52:50|4275.3|4274.7|4275.43|4274.83|4275.43|4274.83|4275.3|4274.7|3
1646628780000|2022-03-07 04:53:00|4275.3|4274.7|4275.18|4274.58|4275.3|4274.7|4275.18|4274.58|2
1646628790000|2022-03-07 04:53:10|4275.43|4274.83|4275.18|4274.58|4275.43|4274.83|4275.18|4274.58|1
1646628800000|2022-03-07 04:53:20|4275.05|4274.45|4275.05|4274.45|4275.18|4274.58|4274.93|4274.33|4
1646628810000|2022-03-07 04:53:30|4275.18|4274.58|4275.18|4274.58|4275.18|4274.58|4275.05|4274.45|0
1646628820000|2022-03-07 04:53:40|4275.05|4274.45|4275.05|4274.45|4275.05|4274.45|4275.05|4274.45|0
1646628830000|2022-03-07 04:53:50|4274.93|4274.33|4274.43|4273.83|4274.93|4274.33|4274.3|4273.7|28
1646628840000|2022-03-07 04:54:00|4274.55|4273.95|4274.68|4274.08|4274.8|4274.2|4274.55|4273.95|5
1646628850000|2022-03-07 04:54:10|4274.43|4273.83|4274.55|4273.95|4274.55|4273.95|4274.43|4273.83|3
1646628860000|2022-03-07 04:54:20|4274.68|4274.08|4275.3|4274.7|4275.3|4274.7|4274.68|4274.08|4
1646628870000|2022-03-07 04:54:30|4275.18|4274.58|4275.18|4274.58|4275.18|4274.58|4275.18|4274.58|0
1646628880000|2022-03-07 04:54:40|4275.3|4274.7|4274.8|4274.2|4275.3|4274.7|4274.8|4274.2|14
1646628890000|2022-03-07 04:54:50|4275.43|4274.83|4275.18|4274.58|4275.43|4274.83|4275.18|4274.58|40
1646628900000|2022-03-07 04:55:00|4275.3|4274.7|4275.43|4274.83|4275.43|4274.83|4275.18|4274.58|50
1646628910000|2022-03-07 04:55:10|4275.55|4274.95|4275.3|4274.7|4275.68|4275.08|4275.3|4274.7|19
1646628920000|2022-03-07 04:55:20|4275.18|4274.58|4275.8|4275.2|4275.8|4275.2|4275.18|4274.58|10
1646628930000|2022-03-07 04:55:30|4275.93|4275.33|4275.93|4275.33|4275.93|4275.33|4275.93|4275.33|1
1646628940000|2022-03-07 04:55:40|4275.8|4275.2|4275.68|4275.08|4275.8|4275.2|4275.68|4275.08|4
1646628950000|2022-03-07 04:55:50|4275.8|4275.2|4275.93|4275.33|4275.93|4275.33|4275.68|4275.08|4
1646628960000|2022-03-07 04:56:00|4276.05|4275.45|4275.93|4275.33|4276.18|4275.58|4275.93|4275.33|13
1646628970000|2022-03-07 04:56:10|4275.68|4275.08|4275.93|4275.33|4275.93|4275.33|4275.68|4275.08|15
1646628980000|2022-03-07 04:56:20|4275.8|4275.2|4275.93|4275.33|4275.93|4275.33|4275.8|4275.2|17
1646628990000|2022-03-07 04:56:30|4276.05|4275.45|4276.05|4275.45|4276.05|4275.45|4276.05|4275.45|6
1646629000000|2022-03-07 04:56:40|4276.18|4275.58|4276.05|4275.45|4276.18|4275.58|4275.93|4275.33|6
1646629010000|2022-03-07 04:56:50|4275.93|4275.33|4275.8|4275.2|4276.05|4275.45|4275.55|4274.95|14
1646629020000|2022-03-07 04:57:00|4275.93|4275.33|4276.43|4275.83|4276.43|4275.83|4275.8|4275.2|8
1646629030000|2022-03-07 04:57:10|4276.05|4275.45|4275.93|4275.33|4276.05|4275.45|4275.93|4275.33|16
1646629040000|2022-03-07 04:57:20|4276.18|4275.58|4275.93|4275.33|4276.18|4275.58|4275.93|4275.33|9
1646629050000|2022-03-07 04:57:30|4276.18|4275.58|4276.43|4275.83|4276.43|4275.83|4276.18|4275.58|20
1646629060000|2022-03-07 04:57:40|4276.55|4275.95|4277.43|4276.83|4277.43|4276.83|4276.55|4275.95|71
1646629070000|2022-03-07 04:57:50|4277.55|4276.95|4277.43|4276.83|4277.55|4276.95|4277.43|4276.83|25
1646629080000|2022-03-07 04:58:00|4277.3|4276.7|4276.93|4276.33|4277.43|4276.83|4276.8|4276.2|28
1646629090000|2022-03-07 04:58:10|4276.55|4275.95|4276.43|4275.83|4276.55|4275.95|4276.3|4275.7|10
1646629100000|2022-03-07 04:58:20|4276.3|4275.7|4276.3|4275.7|4276.43|4275.83|4276.18|4275.58|21
1646629110000|2022-03-07 04:58:30|4276.18|4275.58|4276.55|4275.95|4276.55|4275.95|4276.18|4275.58|4
1646629120000|2022-03-07 04:58:40|4276.68|4276.08|4276.8|4276.2|4277.18|4276.58|4276.68|4276.08|75
1646629130000|2022-03-07 04:58:50|4276.93|4276.33|4278.93|4278.33|4280.05|4279.45|4276.93|4276.33|673
1646629140000|2022-03-07 04:59:00|4278.8|4278.2|4279.93|4279.33|4280.05|4279.45|4278.8|4278.2|53
1646629150000|2022-03-07 04:59:10|4280.05|4279.45|4279.93|4279.33|4280.18|4279.58|4279.68|4279.08|39
1646629160000|2022-03-07 04:59:20|4280.05|4279.45|4279.3|4278.7|4280.05|4279.45|4279.3|4278.7|33
1646629170000|2022-03-07 04:59:30|4279.43|4278.83|4279.8|4279.2|4279.8|4279.2|4279.43|4278.83|18
1646629180000|2022-03-07 04:59:40|4279.68|4279.08|4279.3|4278.7|4279.68|4279.08|4279.18|4278.58|25
1646629190000|2022-03-07 04:59:50|4279.18|4278.58|4279.3|4278.7|4279.3|4278.7|4278.68|4278.08|31
1646629200000|2022-03-07 05:00:00|4278.8|4278.2|4278.8|4278.2|4278.8|4278.2|4278.3|4277.7|105
1646629210000|2022-03-07 05:00:10|4278.68|4278.08|4278.43|4277.83|4278.8|4278.2|4278.18|4277.58|18
1646629220000|2022-03-07 05:00:20|4278.3|4277.7|4278.68|4278.08|4278.68|4278.08|4278.3|4277.7|13
1646629230000|2022-03-07 05:00:30|4278.55|4277.95|4278.43|4277.83|4278.55|4277.95|4278.3|4277.7|11
1646629240000|2022-03-07 05:00:40|4278.3|4277.7|4278.68|4278.08|4278.68|4278.08|4278.18|4277.58|62
1646629250000|2022-03-07 05:00:50|4278.55|4277.95|4279.3|4278.7|4279.3|4278.7|4278.55|4277.95|24
1646629260000|2022-03-07 05:01:00|4279.18|4278.58|4279.68|4279.08|4279.8|4279.2|4279.05|4278.45|25
1646629270000|2022-03-07 05:01:10|4279.43|4278.83|4279.55|4278.95|4279.68|4279.08|4279.3|4278.7|10
1646629280000|2022-03-07 05:01:20|4279.8|4279.2|4279.55|4278.95|4279.93|4279.33|4279.55|4278.95|25
1646629290000|2022-03-07 05:01:30|4279.43|4278.83|4278.93|4278.33|4279.43|4278.83|4278.68|4278.08|30
1646629300000|2022-03-07 05:01:40|4278.8|4278.2|4278.18|4277.58|4278.93|4278.33|4278.18|4277.58|53
1646629310000|2022-03-07 05:01:50|4278.43|4277.83|4278.18|4277.58|4278.68|4278.08|4278.18|4277.58|34
1646629320000|2022-03-07 05:02:00|4278.3|4277.7|4278.68|4278.08|4278.68|4278.08|4278.3|4277.7|7
1646629330000|2022-03-07 05:02:10|4278.8|4278.2|4279.18|4278.58|4279.18|4278.58|4278.68|4278.08|22
1646629340000|2022-03-07 05:02:20|4279.05|4278.45|4277.93|4277.33|4279.05|4278.45|4277.93|4277.33|144
1646629350000|2022-03-07 05:02:30|4277.8|4277.2|4278.05|4277.45|4278.05|4277.45|4277.55|4276.95|25
1646629360000|2022-03-07 05:02:40|4278.18|4277.58|4277.93|4277.33|4278.18|4277.58|4277.55|4276.95|13
1646629370000|2022-03-07 05:02:50|4278.18|4277.58|4278.05|4277.45|4278.55|4277.95|4277.43|4276.83|65
1646629380000|2022-03-07 05:03:00|4277.43|4276.83|4277.8|4277.2|4277.8|4277.2|4277.43|4276.83|27
1646629390000|2022-03-07 05:03:10|4277.93|4277.33|4278.05|4277.45|4278.05|4277.45|4277.8|4277.2|22
1646629400000|2022-03-07 05:03:20|4277.68|4277.08|4277.68|4277.08|4277.93|4277.33|4277.68|4277.08|5
1646629410000|2022-03-07 05:03:30|4277.55|4276.95|4277.55|4276.95|4277.55|4276.95|4277.55|4276.95|10
1646629420000|2022-03-07 05:03:40|4277.68|4277.08|4277.68|4277.08|4277.93|4277.33|4277.55|4276.95|7
1646629430000|2022-03-07 05:03:50|4277.43|4276.83|4277.68|4277.08|4277.68|4277.08|4277.43|4276.83|13
1646629440000|2022-03-07 05:04:00|4278.05|4277.45|4277.8|4277.2|4278.05|4277.45|4277.8|4277.2|5
1646629450000|2022-03-07 05:04:10|4277.93|4277.33|4277.93|4277.33|4277.93|4277.33|4277.93|4277.33|20
1646629460000|2022-03-07 05:04:20|4278.18|4277.58|4278.18|4277.58|4278.18|4277.58|4278.18|4277.58|10
1646629470000|2022-03-07 05:04:30|4277.8|4277.2|4277.55|4276.95|4277.93|4277.33|4277.55|4276.95|8
1646629480000|2022-03-07 05:04:40|4277.68|4277.08|4277.55|4276.95|4277.68|4277.08|4277.55|4276.95|3
1646629490000|2022-03-07 05:04:50|||||||||14
1646629500000|2022-03-07 05:05:00|4277.68|4277.08|4277.68|4277.08|4277.68|4277.08|4277.68|4277.08|4
1646629510000|2022-03-07 05:05:10|4277.55|4276.95|4277.55|4276.95|4277.68|4277.08|4277.43|4276.83|16
1646629520000|2022-03-07 05:05:20|4277.43|4276.83|4277.3|4276.7|4277.93|4277.33|4277.18|4276.58|45
1646629530000|2022-03-07 05:05:30|4277.43|4276.83|4277.68|4277.08|4277.68|4277.08|4277.43|4276.83|3
1646629540000|2022-03-07 05:05:40|4277.8|4277.2|4277.68|4277.08|4277.93|4277.33|4277.43|4276.83|30
1646629550000|2022-03-07 05:05:50|4277.8|4277.2|4277.68|4277.08|4277.8|4277.2|4277.68|4277.08|5
1646629560000|2022-03-07 05:06:00|4277.8|4277.2|4277.68|4277.08|4277.8|4277.2|4277.68|4277.08|6
1646629570000|2022-03-07 05:06:10|4277.8|4277.2|4277.93|4277.33|4277.93|4277.33|4277.68|4277.08|7
1646629580000|2022-03-07 05:06:20|4278.18|4277.58|4278.68|4278.08|4278.93|4278.33|4278.18|4277.58|19
1646629590000|2022-03-07 05:06:30|4278.8|4278.2|4278.8|4278.2|4278.93|4278.33|4278.55|4277.95|5
1646629600000|2022-03-07 05:06:40|4278.68|4278.08|4278.8|4278.2|4279.18|4278.58|4278.68|4278.08|35
1646629610000|2022-03-07 05:06:50|4278.68|4278.08|4278.55|4277.95|4278.8|4278.2|4278.55|4277.95|3
1646629620000|2022-03-07 05:07:00|4278.43|4277.83|4278.93|4278.33|4278.93|4278.33|4278.18|4277.58|53
1646629630000|2022-03-07 05:07:10|4279.05|4278.45|4279.18|4278.58|4279.43|4278.83|4278.93|4278.33|9
1646629640000|2022-03-07 05:07:20|4278.8|4278.2|4279.18|4278.58|4279.18|4278.58|4278.8|4278.2|35
1646629650000|2022-03-07 05:07:30|4278.93|4278.33|4278.55|4277.95|4279.05|4278.45|4278.43|4277.83|16
1646629660000|2022-03-07 05:07:40|4278.43|4277.83|4278.18|4277.58|4278.55|4277.95|4278.18|4277.58|8
1646629670000|2022-03-07 05:07:50|4278.3|4277.7|4278.43|4277.83|4278.43|4277.83|4278.3|4277.7|3
1646629680000|2022-03-07 05:08:00|4278.55|4277.95|4278.43|4277.83|4278.68|4278.08|4278.43|4277.83|12
1646629690000|2022-03-07 05:08:10|4278.3|4277.7|4278.18|4277.58|4278.3|4277.7|4278.18|4277.58|4
1646629700000|2022-03-07 05:08:20|4278.43|4277.83|4278.43|4277.83|4278.68|4278.08|4278.43|4277.83|7
1646629710000|2022-03-07 05:08:30|4278.55|4277.95|4278.68|4278.08|4278.68|4278.08|4278.43|4277.83|5
1646629720000|2022-03-07 05:08:40|4278.55|4277.95|4278.43|4277.83|4278.68|4278.08|4278.18|4277.58|25
1646629730000|2022-03-07 05:08:50|4278.55|4277.95|4278.43|4277.83|4278.55|4277.95|4278.43|4277.83|1
1646629740000|2022-03-07 05:09:00|4278.3|4277.7|4278.43|4277.83|4278.43|4277.83|4278.18|4277.58|10
1646629750000|2022-03-07 05:09:10|4278.55|4277.95|4278.43|4277.83|4278.55|4277.95|4278.43|4277.83|2
1646629760000|2022-03-07 05:09:20|4278.3|4277.7|4278.43|4277.83|4278.55|4277.95|4278.18|4277.58|11
1646629770000|2022-03-07 05:09:30|4278.3|4277.7|4278.8|4278.2|4278.93|4278.33|4278.3|4277.7|10
1646629780000|2022-03-07 05:09:40|4278.93|4278.33|4278.8|4278.2|4278.93|4278.33|4278.8|4278.2|17
1646629790000|2022-03-07 05:09:50|4278.68|4278.08|4278.93|4278.33|4279.05|4278.45|4278.68|4278.08|13
1646629800000|2022-03-07 05:10:00|4278.8|4278.2|4279.55|4278.95|4279.55|4278.95|4278.8|4278.2|30
1646629810000|2022-03-07 05:10:10|4279.18|4278.58|4279.05|4278.45|4279.3|4278.7|4278.93|4278.33|27
1646629820000|2022-03-07 05:10:20|4279.3|4278.7|4279.05|4278.45|4279.3|4278.7|4279.05|4278.45|15
1646629830000|2022-03-07 05:10:30|4279.3|4278.7|4279.3|4278.7|4279.43|4278.83|4279.18|4278.58|13
1646629840000|2022-03-07 05:10:40|4279.18|4278.58|4279.18|4278.58|4279.55|4278.95|4279.18|4278.58|9
1646629850000|2022-03-07 05:10:50|4279.3|4278.7|4279.05|4278.45|4279.3|4278.7|4278.93|4278.33|28
1646629860000|2022-03-07 05:11:00|4279.18|4278.58|4279.43|4278.83|4279.43|4278.83|4279.05|4278.45|3
1646629880000|2022-03-07 05:11:20|4279.05|4278.45|4279.3|4278.7|4279.3|4278.7|4278.8|4278.2|26
1646629890000|2022-03-07 05:11:30|4279.18|4278.58|4279.43|4278.83|4279.43|4278.83|4279.18|4278.58|1
1646629900000|2022-03-07 05:11:40|4279.55|4278.95|4279.18|4278.58|4279.55|4278.95|4279.18|4278.58|11
1646629910000|2022-03-07 05:11:50|4279.3|4278.7|4279.55|4278.95|4279.55|4278.95|4279.3|4278.7|5
1646629920000|2022-03-07 05:12:00|4279.43|4278.83|4279.93|4279.33|4280.05|4279.45|4279.43|4278.83|78
1646629930000|2022-03-07 05:12:10|4280.05|4279.45|4280.18|4279.58|4280.18|4279.58|4279.93|4279.33|21
1646629940000|2022-03-07 05:12:20|4280.3|4279.7|4280.55|4279.95|4280.55|4279.95|4280.18|4279.58|49
1646629950000|2022-03-07 05:12:30|4280.68|4280.08|4281.05|4280.45|4281.18|4280.58|4280.68|4280.08|37
1646629960000|2022-03-07 05:12:40|4280.93|4280.33|4280.93|4280.33|4281.05|4280.45|4280.68|4280.08|18
1646629970000|2022-03-07 05:12:50|4281.05|4280.45|4280.93|4280.33|4281.05|4280.45|4280.68|4280.08|14
1646629980000|2022-03-07 05:13:00|4281.05|4280.45|4281.05|4280.45|4281.18|4280.58|4281.05|4280.45|5
1646629990000|2022-03-07 05:13:10|4280.93|4280.33|4281.18|4280.58|4281.18|4280.58|4280.93|4280.33|5
1646630000000|2022-03-07 05:13:20|4281.05|4280.45|4280.93|4280.33|4281.05|4280.45|4280.93|4280.33|16
1646630010000|2022-03-07 05:13:30|4280.68|4280.08|4280.93|4280.33|4280.93|4280.33|4280.68|4280.08|30
1646630020000|2022-03-07 05:13:40|4281.05|4280.45|4281.18|4280.58|4281.18|4280.58|4280.93|4280.33|3
1646630030000|2022-03-07 05:13:50|4280.93|4280.33|4280.68|4280.08|4280.93|4280.33|4280.43|4279.83|30
1646630040000|2022-03-07 05:14:00|4280.93|4280.33|4280.8|4280.2|4280.93|4280.33|4280.68|4280.08|10
1646630050000|2022-03-07 05:14:10|4280.68|4280.08|4281.3|4280.7|4281.3|4280.7|4280.68|4280.08|58
1646630060000|2022-03-07 05:14:20|4281.43|4280.83|4282.3|4281.7|4282.43|4281.83|4281.43|4280.83|63
1646630070000|2022-03-07 05:14:30|4282.43|4281.83|4282.18|4281.58|4282.43|4281.83|4282.18|4281.58|40
1646630080000|2022-03-07 05:14:40|4282.05|4281.45|4280.93|4280.33|4282.05|4281.45|4280.93|4280.33|52
1646630090000|2022-03-07 05:14:50|4281.18|4280.58|4280.18|4279.58|4281.18|4280.58|4280.05|4279.45|72
1646630100000|2022-03-07 05:15:00|4280.43|4279.83|4281.68|4281.08|4281.8|4281.2|4280.18|4279.58|105
1646630110000|2022-03-07 05:15:10|4281.55|4280.95|4286.93|4286.33|4287.18|4286.58|4281.43|4280.83|932
1646630120000|2022-03-07 05:15:20|4286.55|4285.95|4285.18|4284.58|4286.93|4286.33|4283.93|4283.33|723
1646630130000|2022-03-07 05:15:30|4285.05|4284.45|4285.18|4284.58|4285.43|4284.83|4284.8|4284.2|70
1646630140000|2022-03-07 05:15:40|4284.93|4284.33|4286.68|4286.08|4286.93|4286.33|4284.93|4284.33|210
1646630150000|2022-03-07 05:15:50|4286.43|4285.83|4286.18|4285.58|4287.05|4286.45|4286.18|4285.58|181
1646630160000|2022-03-07 05:16:00|4286.8|4286.2|4287.43|4286.83|4287.68|4287.08|4286.68|4286.08|234
1646630170000|2022-03-07 05:16:10|4287.68|4287.08|4288.55|4287.95|4288.68|4288.08|4287.43|4286.83|262
1646630180000|2022-03-07 05:16:20|4288.8|4288.2|4287.8|4287.2|4288.8|4288.2|4287.55|4286.95|135
1646630190000|2022-03-07 05:16:30|4287.68|4287.08|4286.3|4285.7|4287.68|4287.08|4286.18|4285.58|125
1646630200000|2022-03-07 05:16:40|4286.18|4285.58|4285.93|4285.33|4286.3|4285.7|4285.3|4284.7|99
1646630210000|2022-03-07 05:16:50|4285.8|4285.2|4286.05|4285.45|4286.68|4286.08|4285.8|4285.2|35
1646630220000|2022-03-07 05:17:00|4286.3|4285.7|4286.8|4286.2|4286.8|4286.2|4286.05|4285.45|76
1646630230000|2022-03-07 05:17:10|4286.93|4286.33|4286.3|4285.7|4286.93|4286.33|4286.3|4285.7|29
1646630240000|2022-03-07 05:17:20|4286.43|4285.83|4286.18|4285.58|4286.55|4285.95|4285.93|4285.33|16
1646630250000|2022-03-07 05:17:30|4286.43|4285.83|4286.55|4285.95|4286.55|4285.95|4286.05|4285.45|38
1646630260000|2022-03-07 05:17:40|4287.3|4286.7|4287.93|4287.33|4288.18|4287.58|4287.18|4286.58|132
1646630270000|2022-03-07 05:17:50|4287.8|4287.2|4288.55|4287.95|4288.68|4288.08|4287.8|4287.2|102
1646630280000|2022-03-07 05:18:00|4288.43|4287.83|4289.05|4288.45|4289.18|4288.58|4288.3|4287.7|48
1646630290000|2022-03-07 05:18:10|4289.68|4289.08|4291.18|4290.58|4291.43|4290.83|4289.68|4289.08|308
1646630300000|2022-03-07 05:18:20|4291.3|4290.7|4290.93|4290.33|4291.68|4291.08|4290.55|4289.95|169
1646630310000|2022-03-07 05:18:30|4290.8|4290.2|4289.68|4289.08|4290.8|4290.2|4289.55|4288.95|72
1646630320000|2022-03-07 05:18:40|4289.55|4288.95|4290.8|4290.2|4290.8|4290.2|4289.43|4288.83|45
1646630330000|2022-03-07 05:18:50|4290.93|4290.33|4291.93|4291.33|4291.93|4291.33|4290.68|4290.08|85
1646630340000|2022-03-07 05:19:00|4291.68|4291.08|4290.55|4289.95|4291.93|4291.33|4290.3|4289.7|113
1646630350000|2022-03-07 05:19:10|4290.68|4290.08|4290.05|4289.45|4290.8|4290.2|4289.8|4289.2|88
1646630360000|2022-03-07 05:19:20|4288.18|4287.58|4288.18|4287.58|4288.8|4288.2|4288.18|4287.58|215
1646630370000|2022-03-07 05:19:30|4288.05|4287.45|4288.43|4287.83|4288.68|4288.08|4287.93|4287.33|94
1646630380000|2022-03-07 05:19:40|4288.3|4287.7|4288.18|4287.58|4288.3|4287.7|4287.93|4287.33|20
1646630390000|2022-03-07 05:19:50|4288.05|4287.45|4288.93|4288.33|4288.93|4288.33|4287.93|4287.33|76
1646630400000|2022-03-07 05:20:00|4288.8|4288.2|4288.55|4287.95|4288.93|4288.33|4288.43|4287.83|46
1646630410000|2022-03-07 05:20:10|4288.43|4287.83|4288.8|4288.2|4288.93|4288.33|4288.43|4287.83|17
1646630420000|2022-03-07 05:20:20|4288.68|4288.08|4289.93|4289.33|4290.18|4289.58|4288.68|4288.08|278
1646630430000|2022-03-07 05:20:30|4289.8|4289.2|4294.43|4293.83|4294.43|4293.83|4289.8|4289.2|731
1646630440000|2022-03-07 05:20:40|4294.18|4293.58|4293.43|4292.83|4294.68|4294.08|4293.43|4292.83|252
1646630450000|2022-03-07 05:20:50|4293.68|4293.08|4293.55|4292.95|4294.18|4293.58|4293.18|4292.58|109
1646630460000|2022-03-07 05:21:00|4293.18|4292.58|4294.43|4293.83|4294.43|4293.83|4292.93|4292.33|84
1646630470000|2022-03-07 05:21:10|4294.05|4293.45|4295.05|4294.45|4295.43|4294.83|4293.8|4293.2|195
1646630480000|2022-03-07 05:21:20|4294.93|4294.33|4294.05|4293.45|4295.93|4295.33|4294.05|4293.45|133
1646630490000|2022-03-07 05:21:30|4293.93|4293.33|4293.68|4293.08|4294.3|4293.7|4293.68|4293.08|61
1646630500000|2022-03-07 05:21:40|4293.8|4293.2|4293.3|4292.7|4293.93|4293.33|4293.3|4292.7|63
1646630510000|2022-03-07 05:21:50|4293.18|4292.58|4295.18|4294.58|4295.43|4294.83|4292.68|4292.08|295
1646630520000|2022-03-07 05:22:00|4295.05|4294.45|4295.18|4294.58|4295.68|4295.08|4295.05|4294.45|82
1646630530000|2022-03-07 05:22:10|4295.05|4294.45|4295.18|4294.58|4295.43|4294.83|4294.93|4294.33|52
1646630540000|2022-03-07 05:22:20|4295.05|4294.45|4294.8|4294.2|4295.18|4294.58|4294.43|4293.83|52
1646630550000|2022-03-07 05:22:30|4293.43|4292.83|4293.55|4292.95|4294.18|4293.58|4293.18|4292.58|303
1646630560000|2022-03-07 05:22:40|4293.43|4292.83|4292.43|4291.83|4293.55|4292.95|4292.43|4291.83|107
1646630570000|2022-03-07 05:22:50|4292.55|4291.95|4291.93|4291.33|4292.68|4292.08|4291.68|4291.08|100
1646630580000|2022-03-07 05:23:00|4291.8|4291.2|4291.3|4290.7|4291.93|4291.33|4291.3|4290.7|74
1646630590000|2022-03-07 05:23:10|4291.43|4290.83|4290.93|4290.33|4291.43|4290.83|4290.68|4290.08|85
1646630600000|2022-03-07 05:23:20|4290.8|4290.2|4290.68|4290.08|4290.93|4290.33|4290.3|4289.7|73
1646630610000|2022-03-07 05:23:30|4290.8|4290.2|4289.8|4289.2|4290.8|4290.2|4289.68|4289.08|67
1646630620000|2022-03-07 05:23:40|4289.93|4289.33|4288.93|4288.33|4289.93|4289.33|4288.93|4288.33|52
1646630630000|2022-03-07 05:23:50|4288.8|4288.2|4289.43|4288.83|4289.43|4288.83|4288.8|4288.2|61
1646630640000|2022-03-07 05:24:00|4289.3|4288.7|4290.05|4289.45|4290.18|4289.58|4289.3|4288.7|95
1646630650000|2022-03-07 05:24:10|4289.8|4289.2|4289.43|4288.83|4290.68|4290.08|4289.05|4288.45|234
1646630660000|2022-03-07 05:24:20|4289.55|4288.95|4288.93|4288.33|4289.68|4289.08|4288.93|4288.33|22
1646630670000|2022-03-07 05:24:30|4289.05|4288.45|4288.55|4287.95|4289.05|4288.45|4288.55|4287.95|17
1646630680000|2022-03-07 05:24:40|4288.43|4287.83|4288.68|4288.08|4288.8|4288.2|4288.18|4287.58|46
1646630690000|2022-03-07 05:24:50|4288.8|4288.2|4288.55|4287.95|4289.05|4288.45|4288.55|4287.95|41
1646630700000|2022-03-07 05:25:00|4288.3|4287.7|4288.68|4288.08|4289.3|4288.7|4288.3|4287.7|75
1646630710000|2022-03-07 05:25:10|4288.55|4287.95|4287.8|4287.2|4288.55|4287.95|4287.68|4287.08|79
1646630720000|2022-03-07 05:25:20|4288.05|4287.45|4288.05|4287.45|4288.05|4287.45|4288.05|4287.45|24
1646630730000|2022-03-07 05:25:30|4287.8|4287.2|4287.68|4287.08|4288.05|4287.45|4287.55|4286.95|69
1646630740000|2022-03-07 05:25:40|4287.55|4286.95|4287.43|4286.83|4287.68|4287.08|4287.3|4286.7|60
1646630750000|2022-03-07 05:25:50|4287.3|4286.7|4287.18|4286.58|4287.55|4286.95|4287.18|4286.58|36
1646630760000|2022-03-07 05:26:00|4286.93|4286.33|4286.18|4285.58|4286.93|4286.33|4286.18|4285.58|83
1646630770000|2022-03-07 05:26:10|4286.43|4285.83|4286.43|4285.83|4286.43|4285.83|4286.18|4285.58|55
1646630780000|2022-03-07 05:26:20|4286.3|4285.7|4286.18|4285.58|4286.68|4286.08|4286.18|4285.58|79
1646630790000|2022-03-07 05:26:30|4286.3|4285.7|4286.43|4285.83|4286.43|4285.83|4286.18|4285.58|40
1646630800000|2022-03-07 05:26:40|4286.55|4285.95|4286.18|4285.58|4286.55|4285.95|4286.18|4285.58|28
1646630810000|2022-03-07 05:26:50|4286.43|4285.83|4286.93|4286.33|4286.93|4286.33|4286.43|4285.83|30
1646630820000|2022-03-07 05:27:00|4286.68|4286.08|4286.43|4285.83|4286.68|4286.08|4286.05|4285.45|96
1646630830000|2022-03-07 05:27:10|4286.18|4285.58|4286.05|4285.45|4286.55|4285.95|4285.55|4284.95|76
1646630840000|2022-03-07 05:27:20|4285.93|4285.33|4285.68|4285.08|4286.05|4285.45|4285.3|4284.7|64
1646630850000|2022-03-07 05:27:30|4285.8|4285.2|4286.3|4285.7|4286.43|4285.83|4285.8|4285.2|26
1646630860000|2022-03-07 05:27:40|4286.43|4285.83|4286.05|4285.45|4286.43|4285.83|4285.93|4285.33|29
1646630870000|2022-03-07 05:27:50|4286.18|4285.58|4286.43|4285.83|4286.43|4285.83|4286.18|4285.58|41
1646630880000|2022-03-07 05:28:00|4286.18|4285.58|4286.43|4285.83|4286.43|4285.83|4286.18|4285.58|43
1646630890000|2022-03-07 05:28:10|4286.55|4285.95|4286.05|4285.45|4286.55|4285.95|4285.93|4285.33|40
1646630900000|2022-03-07 05:28:20|4286.18|4285.58|4285.93|4285.33|4286.3|4285.7|4285.93|4285.33|13
1646630910000|2022-03-07 05:28:30|4285.68|4285.08|4285.55|4284.95|4285.68|4285.08|4285.43|4284.83|25
1646630920000|2022-03-07 05:28:40|4285.68|4285.08|4285.68|4285.08|4285.93|4285.33|4285.68|4285.08|21
1646630930000|2022-03-07 05:28:50|4285.8|4285.2|4285.43|4284.83|4286.05|4285.45|4285.43|4284.83|21
1646630940000|2022-03-07 05:29:00|4284.68|4284.08|4284.3|4283.7|4284.68|4284.08|4284.18|4283.58|140
1646630950000|2022-03-07 05:29:10|4284.43|4283.83|4284.8|4284.2|4284.8|4284.2|4284.18|4283.58|43
1646630960000|2022-03-07 05:29:20|4284.93|4284.33|4283.18|4282.58|4284.93|4284.33|4283.18|4282.58|82
1646630970000|2022-03-07 05:29:30|4282.93|4282.33|4283.05|4282.45|4283.3|4282.7|4282.55|4281.95|145
1646630980000|2022-03-07 05:29:40|4282.93|4282.33|4283.55|4282.95|4283.55|4282.95|4282.68|4282.08|70
1646630990000|2022-03-07 05:29:50|4283.43|4282.83|4283.3|4282.7|4283.68|4283.08|4282.68|4282.08|48
1646631000000|2022-03-07 05:30:00|4283.43|4282.83|4282.55|4281.95|4283.43|4282.83|4281.8|4281.2|88
1646631010000|2022-03-07 05:30:10|4282.68|4282.08|4282.68|4282.08|4283.05|4282.45|4282.68|4282.08|37
1646631020000|2022-03-07 05:30:20|4282.3|4281.7|4282.18|4281.58|4282.43|4281.83|4281.93|4281.33|42
1646631030000|2022-03-07 05:30:30|4282.05|4281.45|4282.68|4282.08|4282.68|4282.08|4282.05|4281.45|25
1646631040000|2022-03-07 05:30:40|4282.43|4281.83|4281.8|4281.2|4282.55|4281.95|4281.55|4280.95|62
1646631050000|2022-03-07 05:30:50|4281.93|4281.33|4282.05|4281.45|4282.05|4281.45|4281.8|4281.2|34
1646631060000|2022-03-07 05:31:00|4282.18|4281.58|4279.68|4279.08|4282.18|4281.58|4279.68|4279.08|103
1646631070000|2022-03-07 05:31:10|4279.55|4278.95|4278.3|4277.7|4279.8|4279.2|4278.3|4277.7|130
1646631080000|2022-03-07 05:31:20|4278.18|4277.58|4279.8|4279.2|4279.8|4279.2|4278.05|4277.45|86
1646631090000|2022-03-07 05:31:30|4279.55|4278.95|4279.8|4279.2|4279.93|4279.33|4279.43|4278.83|77
1646631100000|2022-03-07 05:31:40|4279.68|4279.08|4278.68|4278.08|4279.93|4279.33|4278.68|4278.08|45
1646631110000|2022-03-07 05:31:50|4278.8|4278.2|4278.55|4277.95|4279.05|4278.45|4277.8|4277.2|218
1646631120000|2022-03-07 05:32:00|4278.8|4278.2|4279.68|4279.08|4279.68|4279.08|4278.8|4278.2|71
1646631130000|2022-03-07 05:32:10|4279.8|4279.2|4280.55|4279.95|4280.55|4279.95|4279.68|4279.08|96
1646631140000|2022-03-07 05:32:20|4280.68|4280.08|4280.43|4279.83|4280.68|4280.08|4279.93|4279.33|58
1646631150000|2022-03-07 05:32:30|4280.55|4279.95|4280.8|4280.2|4280.8|4280.2|4280.18|4279.58|22
1646631160000|2022-03-07 05:32:40|4280.68|4280.08|4280.05|4279.45|4280.8|4280.2|4279.93|4279.33|20
1646631170000|2022-03-07 05:32:50|4279.8|4279.2|4279.55|4278.95|4280.18|4279.58|4279.3|4278.7|30
1646631180000|2022-03-07 05:33:00|4279.68|4279.08|4279.55|4278.95|4279.8|4279.2|4279.3|4278.7|42
1646631190000|2022-03-07 05:33:10|4279.68|4279.08|4279.8|4279.2|4279.93|4279.33|4279.55|4278.95|65
1646631200000|2022-03-07 05:33:20|4279.68|4279.08|4279.18|4278.58|4279.68|4279.08|4279.05|4278.45|22
1646631210000|2022-03-07 05:33:30|4279.05|4278.45|4279.8|4279.2|4279.8|4279.2|4279.05|4278.45|26
1646631220000|2022-03-07 05:33:40|4279.68|4279.08|4279.3|4278.7|4279.68|4279.08|4279.18|4278.58|25
1646631230000|2022-03-07 05:33:50|4279.43|4278.83|4278.8|4278.2|4279.43|4278.83|4278.55|4277.95|35
1646631240000|2022-03-07 05:34:00|4278.93|4278.33|4277.05|4276.45|4278.93|4278.33|4277.05|4276.45|85
1646631250000|2022-03-07 05:34:10|4276.93|4276.33|4275.8|4275.2|4276.93|4276.33|4275.55|4274.95|152
1646631260000|2022-03-07 05:34:20|4275.68|4275.08|4275.55|4274.95|4276.3|4275.7|4275.43|4274.83|83
1646631270000|2022-03-07 05:34:30|4275.43|4274.83|4277.05|4276.45|4277.55|4276.95|4275.43|4274.83|130
1646631280000|2022-03-07 05:34:40|4276.68|4276.08|4276.93|4276.33|4277.68|4277.08|4276.68|4276.08|49
1646631290000|2022-03-07 05:34:50|4277.3|4276.7|4276.8|4276.2|4277.3|4276.7|4276.8|4276.2|36
1646631300000|2022-03-07 05:35:00|4276.93|4276.33|4276.43|4275.83|4277.3|4276.7|4276.18|4275.58|39
1646631310000|2022-03-07 05:35:10|4276.55|4275.95|4276.55|4275.95|4277.05|4276.45|4276.18|4275.58|30
1646631320000|2022-03-07 05:35:20|4276.43|4275.83|4275.18|4274.58|4276.55|4275.95|4275.18|4274.58|49
1646631330000|2022-03-07 05:35:30|4275.05|4274.45|4274.55|4273.95|4275.68|4275.08|4274.55|4273.95|125
1646631340000|2022-03-07 05:35:40|4274.8|4274.2|4274.55|4273.95|4275.3|4274.7|4274.55|4273.95|54
1646631350000|2022-03-07 05:35:50|4274.68|4274.08|4276.05|4275.45|4276.05|4275.45|4274.55|4273.95|33
1646631360000|2022-03-07 05:36:00|4275.55|4274.95|4276.8|4276.2|4276.93|4276.33|4275.55|4274.95|102
1646631370000|2022-03-07 05:36:10|4276.3|4275.7|4276.05|4275.45|4276.68|4276.08|4276.05|4275.45|29
1646631380000|2022-03-07 05:36:20|4275.93|4275.33|4276.3|4275.7|4276.43|4275.83|4275.93|4275.33|14
1646631390000|2022-03-07 05:36:30|4276.43|4275.83|4276.55|4275.95|4276.55|4275.95|4276.3|4275.7|9
1646631400000|2022-03-07 05:36:40|4276.3|4275.7|4276.3|4275.7|4276.68|4276.08|4276.18|4275.58|7
1646631410000|2022-03-07 05:36:50|4276.55|4275.95|4275.93|4275.33|4276.55|4275.95|4275.93|4275.33|5
1646631420000|2022-03-07 05:37:00|4276.05|4275.45|4275.3|4274.7|4276.18|4275.58|4274.8|4274.2|44
1646631430000|2022-03-07 05:37:10|4275.43|4274.83|4275.8|4275.2|4276.3|4275.7|4275.3|4274.7|25
1646631440000|2022-03-07 05:37:20|4276.05|4275.45|4276.3|4275.7|4276.3|4275.7|4276.05|4275.45|34
1646631450000|2022-03-07 05:37:30|4276.18|4275.58|4275.8|4275.2|4276.18|4275.58|4275.8|4275.2|1
1646631460000|2022-03-07 05:37:40|4275.68|4275.08|4275.3|4274.7|4275.68|4275.08|4275.18|4274.58|12
1646631470000|2022-03-07 05:37:50|4275.18|4274.58|4275.05|4274.45|4275.43|4274.83|4275.05|4274.45|13
1646631480000|2022-03-07 05:38:00|4275.18|4274.58|4275.05|4274.45|4275.3|4274.7|4274.93|4274.33|20
1646631490000|2022-03-07 05:38:10|4275.3|4274.7|4275.8|4275.2|4275.8|4275.2|4275.18|4274.58|18
1646631500000|2022-03-07 05:38:20|4275.3|4274.7|4274.8|4274.2|4275.3|4274.7|4274.8|4274.2|21
1646631510000|2022-03-07 05:38:30|4274.68|4274.08|4275.18|4274.58|4275.68|4275.08|4274.68|4274.08|15
1646631520000|2022-03-07 05:38:40|4275.3|4274.7|4275.3|4274.7|4275.43|4274.83|4275.18|4274.58|30
1646631530000|2022-03-07 05:38:50|4275.05|4274.45|4274.93|4274.33|4275.43|4274.83|4274.55|4273.95|31
1646631540000|2022-03-07 05:39:00|4274.8|4274.2|4275.8|4275.2|4275.8|4275.2|4274.8|4274.2|36
1646631550000|2022-03-07 05:39:10|4275.68|4275.08|4275.55|4274.95|4275.68|4275.08|4275.3|4274.7|15
1646631560000|2022-03-07 05:39:20|4275.68|4275.08|4274.55|4273.95|4275.68|4275.08|4274.55|4273.95|65
1646631570000|2022-03-07 05:39:30|4274.05|4273.45|4274.55|4273.95|4274.55|4273.95|4273.8|4273.2|43
1646631580000|2022-03-07 05:39:40|4274.3|4273.7|4275.3|4274.7|4275.3|4274.7|4274.3|4273.7|29
1646631590000|2022-03-07 05:39:50|||||||||1
1646631600000|2022-03-07 05:40:00|4275.43|4274.83|4274.55|4273.95|4275.93|4275.33|4274.43|4273.83|91
1646631610000|2022-03-07 05:40:10|4274.43|4273.83|4274.18|4273.58|4274.43|4273.83|4274.05|4273.45|29
1646631620000|2022-03-07 05:40:20|4274.3|4273.7|4274.3|4273.7|4274.93|4274.33|4274.05|4273.45|67
1646631630000|2022-03-07 05:40:30|4274.55|4273.95|4275.18|4274.58|4275.3|4274.7|4274.55|4273.95|36
1646631640000|2022-03-07 05:40:40|4275.3|4274.7|4275.55|4274.95|4275.8|4275.2|4275.3|4274.7|28
1646631650000|2022-03-07 05:40:50|4275.3|4274.7|4275.93|4275.33|4275.93|4275.33|4275.18|4274.58|12
1646631660000|2022-03-07 05:41:00|4274.68|4274.08|4275.05|4274.45|4275.55|4274.95|4274.68|4274.08|61
1646631670000|2022-03-07 05:41:10|4275.18|4274.58|4274.8|4274.2|4275.18|4274.58|4274.8|4274.2|11
1646631680000|2022-03-07 05:41:20|4275.05|4274.45|4274.8|4274.2|4275.05|4274.45|4274.68|4274.08|1
1646631690000|2022-03-07 05:41:30|4274.68|4274.08|4274.55|4273.95|4274.68|4274.08|4274.55|4273.95|9
1646631700000|2022-03-07 05:41:40|4274.68|4274.08|4274.68|4274.08|4274.68|4274.08|4274.68|4274.08|0
1646631710000|2022-03-07 05:41:50|4274.8|4274.2|4275.05|4274.45|4275.05|4274.45|4274.55|4273.95|11
1646631720000|2022-03-07 05:42:00|4275.18|4274.58|4275.43|4274.83|4275.55|4274.95|4275.05|4274.45|5
1646631730000|2022-03-07 05:42:10|4275.3|4274.7|4274.43|4273.83|4275.43|4274.83|4274.18|4273.58|71
1646631740000|2022-03-07 05:42:20|4274.55|4273.95|4274.68|4274.08|4274.8|4274.2|4274.55|4273.95|26
1646631750000|2022-03-07 05:42:30|4274.8|4274.2|4274.8|4274.2|4274.8|4274.2|4274.68|4274.08|21
1646631760000|2022-03-07 05:42:40|4274.55|4273.95|4274.8|4274.2|4274.8|4274.2|4274.55|4273.95|6
1646631770000|2022-03-07 05:42:50|4274.68|4274.08|4274.8|4274.2|4274.8|4274.2|4274.55|4273.95|5
1646631780000|2022-03-07 05:43:00|4274.93|4274.33|4274.55|4273.95|4274.93|4274.33|4274.55|4273.95|20
1646631790000|2022-03-07 05:43:10|4274.68|4274.08|4274.55|4273.95|4274.68|4274.08|4274.55|4273.95|7
1646631800000|2022-03-07 05:43:20|4274.43|4273.83|4274.55|4273.95|4274.55|4273.95|4274.3|4273.7|2
1646631810000|2022-03-07 05:43:30|4274.43|4273.83|4272.43|4271.83|4274.43|4273.83|4272.43|4271.83|108
1646631820000|2022-03-07 05:43:40|4272.3|4271.7|4271.93|4271.33|4272.55|4271.95|4271.55|4270.95|186
1646631830000|2022-03-07 05:43:50|4272.05|4271.45|4271.8|4271.2|4272.18|4271.58|4271.3|4270.7|87
1646631840000|2022-03-07 05:44:00|4271.93|4271.33|4272.8|4272.2|4273.55|4272.95|4271.93|4271.33|203
1646631850000|2022-03-07 05:44:10|4272.93|4272.33|4271.68|4271.08|4272.93|4272.33|4271.55|4270.95|56
1646631860000|2022-03-07 05:44:20|4271.8|4271.2|4272.05|4271.45|4272.05|4271.45|4271.8|4271.2|12
1646631870000|2022-03-07 05:44:30|4271.8|4271.2|4272.05|4271.45|4272.18|4271.58|4271.8|4271.2|13
1646631880000|2022-03-07 05:44:40|4272.18|4271.58|4272.43|4271.83|4273.18|4272.58|4272.05|4271.45|53
1646631890000|2022-03-07 05:44:50|4272.18|4271.58|4272.3|4271.7|4272.3|4271.7|4272.05|4271.45|17
1646631900000|2022-03-07 05:45:00|4272.18|4271.58|4272.05|4271.45|4272.18|4271.58|4271.8|4271.2|10
1646631910000|2022-03-07 05:45:10|4272.18|4271.58|4272.05|4271.45|4272.18|4271.58|4271.93|4271.33|32
1646631920000|2022-03-07 05:45:20|4272.18|4271.58|4273.55|4272.95|4273.55|4272.95|4272.18|4271.58|34
1646631930000|2022-03-07 05:45:30|4273.68|4273.08|4273.05|4272.45|4273.93|4273.33|4272.8|4272.2|55
1646631940000|2022-03-07 05:45:40|4272.8|4272.2|4273.3|4272.7|4273.3|4272.7|4272.8|4272.2|20
1646631950000|2022-03-07 05:45:50|4273.43|4272.83|4273.55|4272.95|4273.55|4272.95|4273.3|4272.7|5
1646631960000|2022-03-07 05:46:00|4273.68|4273.08|4274.18|4273.58|4274.3|4273.7|4273.43|4272.83|63
1646631970000|2022-03-07 05:46:10|4274.3|4273.7|4273.55|4272.95|4274.43|4273.83|4273.3|4272.7|33
1646631980000|2022-03-07 05:46:20|4273.68|4273.08|4273.55|4272.95|4273.8|4273.2|4273.55|4272.95|22
1646631990000|2022-03-07 05:46:30|4273.68|4273.08|4273.8|4273.2|4273.8|4273.2|4273.68|4273.08|1
1646632000000|2022-03-07 05:46:40|4273.68|4273.08|4273.3|4272.7|4273.8|4273.2|4273.3|4272.7|46
1646632010000|2022-03-07 05:46:50|4272.93|4272.33|4273.3|4272.7|4273.3|4272.7|4272.93|4272.33|55
1646632020000|2022-03-07 05:47:00|4273.43|4272.83|4273.43|4272.83|4273.68|4273.08|4273.43|4272.83|7
1646632030000|2022-03-07 05:47:10|4273.3|4272.7|4273.55|4272.95|4273.55|4272.95|4273.18|4272.58|4
1646632040000|2022-03-07 05:47:20|4273.18|4272.58|4273.3|4272.7|4273.55|4272.95|4273.05|4272.45|16
1646632050000|2022-03-07 05:47:30|4273.05|4272.45|4273.3|4272.7|4273.43|4272.83|4273.05|4272.45|10
1646632060000|2022-03-07 05:47:40|4273.18|4272.58|4273.3|4272.7|4273.55|4272.95|4273.18|4272.58|18
1646632070000|2022-03-07 05:47:50|4273.55|4272.95|4273.18|4272.58|4273.55|4272.95|4273.18|4272.58|26
1646632080000|2022-03-07 05:48:00|4273.3|4272.7|4273.3|4272.7|4274.05|4273.45|4273.05|4272.45|59
1646632090000|2022-03-07 05:48:10|4273.43|4272.83|4272.3|4271.7|4273.43|4272.83|4272.3|4271.7|33
1646632100000|2022-03-07 05:48:20|4272.43|4271.83|4272.05|4271.45|4272.55|4271.95|4272.05|4271.45|4
1646632110000|2022-03-07 05:48:30|4272.3|4271.7|4272.3|4271.7|4272.3|4271.7|4271.93|4271.33|5
1646632120000|2022-03-07 05:48:40|4272.55|4271.95|4272.55|4271.95|4272.55|4271.95|4272.55|4271.95|18
1646632130000|2022-03-07 05:48:50|4272.68|4272.08|4272.55|4271.95|4272.8|4272.2|4272.55|4271.95|20
1646632140000|2022-03-07 05:49:00|4272.8|4272.2|4273.18|4272.58|4273.93|4273.33|4272.8|4272.2|63
1646632150000|2022-03-07 05:49:10|4273.3|4272.7|4272.8|4272.2|4273.3|4272.7|4272.8|4272.2|24
1646632160000|2022-03-07 05:49:20|4273.05|4272.45|4273.55|4272.95|4273.55|4272.95|4273.05|4272.45|24
1646632170000|2022-03-07 05:49:30|4273.43|4272.83|4273.3|4272.7|4273.43|4272.83|4273.05|4272.45|8
1646632180000|2022-03-07 05:49:40|4273.05|4272.45|4272.3|4271.7|4273.05|4272.45|4272.18|4271.58|31
1646632190000|2022-03-07 05:49:50|4272.18|4271.58|4272.05|4271.45|4272.18|4271.58|4271.93|4271.33|16
1646632200000|2022-03-07 05:50:00|4272.55|4271.95|4272.3|4271.7|4272.8|4272.2|4272.05|4271.45|33
1646632210000|2022-03-07 05:50:10|4272.18|4271.58|4272.43|4271.83|4272.43|4271.83|4272.05|4271.45|10
1646632220000|2022-03-07 05:50:20|4272.18|4271.58|4271.93|4271.33|4272.3|4271.7|4271.93|4271.33|7
1646632230000|2022-03-07 05:50:30|4272.05|4271.45|4272.68|4272.08|4272.68|4272.08|4271.93|4271.33|11
1646632240000|2022-03-07 05:50:40|4272.93|4272.33|4273.18|4272.58|4273.18|4272.58|4272.8|4272.2|34
1646632250000|2022-03-07 05:50:50|4273.3|4272.7|4273.43|4272.83|4273.55|4272.95|4273.18|4272.58|18
1646632260000|2022-03-07 05:51:00|4273.68|4273.08|4273.55|4272.95|4273.68|4273.08|4273.43|4272.83|6
1646632270000|2022-03-07 05:51:10|4273.68|4273.08|4273.43|4272.83|4273.68|4273.08|4273.18|4272.58|16
1646632280000|2022-03-07 05:51:20|4273.3|4272.7|4274.05|4273.45|4274.3|4273.7|4273.3|4272.7|95
1646632290000|2022-03-07 05:51:30|4274.18|4273.58|4274.3|4273.7|4274.43|4273.83|4274.05|4273.45|11
1646632300000|2022-03-07 05:51:40|4274.43|4273.83|4274.3|4273.7|4274.43|4273.83|4274.05|4273.45|22
1646632310000|2022-03-07 05:51:50|4274.18|4273.58|4274.18|4273.58|4274.43|4273.83|4274.18|4273.58|25
1646632320000|2022-03-07 05:52:00|4274.43|4273.83|4274.43|4273.83|4274.55|4273.95|4274.43|4273.83|32
1646632330000|2022-03-07 05:52:10|4274.55|4273.95|4274.43|4273.83|4274.68|4274.08|4274.43|4273.83|7
1646632340000|2022-03-07 05:52:20|4274.3|4273.7|4274.05|4273.45|4274.3|4273.7|4274.05|4273.45|18
1646632350000|2022-03-07 05:52:30|4273.93|4273.33|4273.55|4272.95|4274.05|4273.45|4273.55|4272.95|27
1646632360000|2022-03-07 05:52:40|4273.68|4273.08|4273.55|4272.95|4273.8|4273.2|4273.43|4272.83|9
1646632370000|2022-03-07 05:52:50|4273.68|4273.08|4274.3|4273.7|4274.3|4273.7|4273.68|4273.08|2
1646632380000|2022-03-07 05:53:00|4274.18|4273.58|4274.3|4273.7|4274.3|4273.7|4273.8|4273.2|7
1646632390000|2022-03-07 05:53:10|4274.18|4273.58|4273.8|4273.2|4274.3|4273.7|4273.68|4273.08|17
1646632400000|2022-03-07 05:53:20|4273.93|4273.33|4273.93|4273.33|4273.93|4273.33|4273.93|4273.33|0
1646632410000|2022-03-07 05:53:30|4274.05|4273.45|4274.05|4273.45|4274.05|4273.45|4273.93|4273.33|12
1646632420000|2022-03-07 05:53:40|4273.8|4273.2|4274.05|4273.45|4274.05|4273.45|4273.68|4273.08|7
1646632430000|2022-03-07 05:53:50|4273.93|4273.33|4274.18|4273.58|4274.18|4273.58|4273.68|4273.08|17
1646632440000|2022-03-07 05:54:00|4274.3|4273.7|4274.3|4273.7|4274.3|4273.7|4274.3|4273.7|8
1646632450000|2022-03-07 05:54:10|4273.93|4273.33|4274.43|4273.83|4274.55|4273.95|4273.93|4273.33|5
1646632460000|2022-03-07 05:54:20|4274.55|4273.95|4274.3|4273.7|4274.55|4273.95|4274.3|4273.7|6
1646632470000|2022-03-07 05:54:30|4274.18|4273.58|4274.3|4273.7|4274.43|4273.83|4274.18|4273.58|6
1646632480000|2022-03-07 05:54:40|4274.18|4273.58|4274.18|4273.58|4274.43|4273.83|4273.93|4273.33|17
1646632490000|2022-03-07 05:54:50|4273.8|4273.2|4273.93|4273.33|4273.93|4273.33|4273.68|4273.08|15
1646632500000|2022-03-07 05:55:00|4274.05|4273.45|4274.55|4273.95|4274.68|4274.08|4273.93|4273.33|24
1646632510000|2022-03-07 05:55:10|4274.68|4274.08|4274.43|4273.83|4274.93|4274.33|4274.18|4273.58|62
1646632520000|2022-03-07 05:55:20|4274.68|4274.08|4274.68|4274.08|4274.93|4274.33|4274.68|4274.08|32
1646632530000|2022-03-07 05:55:30|4274.55|4273.95|4274.3|4273.7|4274.55|4273.95|4274.18|4273.58|15
1646632540000|2022-03-07 05:55:40|4274.18|4273.58|4274.43|4273.83|4274.43|4273.83|4274.18|4273.58|20
1646632550000|2022-03-07 05:55:50|4275.18|4274.58|4276.3|4275.7|4276.55|4275.95|4275.18|4274.58|151
1646632560000|2022-03-07 05:56:00|4276.55|4275.95|4276.18|4275.58|4276.55|4275.95|4275.93|4275.33|42
1646632570000|2022-03-07 05:56:10|4276.05|4275.45|4275.8|4275.2|4276.05|4275.45|4275.8|4275.2|45
1646632580000|2022-03-07 05:56:20|4275.68|4275.08|4276.05|4275.45|4276.05|4275.45|4275.43|4274.83|38
1646632590000|2022-03-07 05:56:30|4275.93|4275.33|4276.18|4275.58|4276.18|4275.58|4275.55|4274.95|38
1646632600000|2022-03-07 05:56:40|4276.3|4275.7|4275.93|4275.33|4276.68|4276.08|4275.93|4275.33|16
1646632610000|2022-03-07 05:56:50|4276.05|4275.45|4275.3|4274.7|4276.05|4275.45|4275.3|4274.7|16
1646632620000|2022-03-07 05:57:00|4275.43|4274.83|4275.43|4274.83|4275.8|4275.2|4275.3|4274.7|33
1646632630000|2022-03-07 05:57:10|4275.55|4274.95|4275.93|4275.33|4276.18|4275.58|4275.55|4274.95|32
1646632640000|2022-03-07 05:57:20|4275.8|4275.2|4275.93|4275.33|4276.18|4275.58|4275.8|4275.2|13
1646632650000|2022-03-07 05:57:30|4276.05|4275.45|4275.93|4275.33|4276.43|4275.83|4275.93|4275.33|16
1646632660000|2022-03-07 05:57:40|4275.8|4275.2|4275.43|4274.83|4275.8|4275.2|4275.3|4274.7|14
1646632670000|2022-03-07 05:57:50|4275.55|4274.95|4275.55|4274.95|4275.68|4275.08|4275.55|4274.95|14
1646632680000|2022-03-07 05:58:00|4275.05|4274.45|4275.55|4274.95|4275.8|4275.2|4275.05|4274.45|23
1646632690000|2022-03-07 05:58:10|4275.43|4274.83|4275.3|4274.7|4275.55|4274.95|4275.3|4274.7|1
1646632700000|2022-03-07 05:58:20|4275.55|4274.95|4275.18|4274.58|4275.55|4274.95|4275.18|4274.58|5
1646632710000|2022-03-07 05:58:30|4275.3|4274.7|4275.3|4274.7|4275.43|4274.83|4274.93|4274.33|30
1646632720000|2022-03-07 05:58:40|4275.43|4274.83|4275.55|4274.95|4275.55|4274.95|4275.05|4274.45|10
1646632730000|2022-03-07 05:58:50|4275.68|4275.08|4275.3|4274.7|4275.68|4275.08|4275.05|4274.45|2
1646632740000|2022-03-07 05:59:00|4275.18|4274.58|4276.05|4275.45|4276.18|4275.58|4275.05|4274.45|42
1646632750000|2022-03-07 05:59:10|4275.93|4275.33|4276.05|4275.45|4276.18|4275.58|4275.68|4275.08|34
1646632760000|2022-03-07 05:59:20|4275.93|4275.33|4275.3|4274.7|4275.93|4275.33|4275.18|4274.58|15
1646632770000|2022-03-07 05:59:30|4275.18|4274.58|4274.93|4274.33|4275.18|4274.58|4274.18|4273.58|37
1646632780000|2022-03-07 05:59:40|4274.8|4274.2|4274.18|4273.58|4274.8|4274.2|4274.18|4273.58|21
1646632790000|2022-03-07 05:59:50|4274.43|4273.83|4275.18|4274.58|4275.3|4274.7|4274.3|4273.7|38
1646632800000|2022-03-07 06:00:00|4273.8|4273.2|4273.43|4272.83|4273.8|4273.2|4272.3|4271.7|134
1646632810000|2022-03-07 06:00:10|4273.55|4272.95|4272.93|4272.33|4273.55|4272.95|4272.3|4271.7|53
1646632820000|2022-03-07 06:00:20|4272.8|4272.2|4272.05|4271.45|4272.8|4272.2|4271.8|4271.2|37
1646632830000|2022-03-07 06:00:30|4272.3|4271.7|4272.3|4271.7|4272.43|4271.83|4271.68|4271.08|26
1646632840000|2022-03-07 06:00:40|4272.43|4271.83|4272.18|4271.58|4272.55|4271.95|4272.05|4271.45|7
1646632850000|2022-03-07 06:00:50|4272.05|4271.45|4271.55|4270.95|4272.18|4271.58|4270.8|4270.2|179
1646632860000|2022-03-07 06:01:00|4271.68|4271.08|4272.18|4271.58|4272.18|4271.58|4271.3|4270.7|79
1646632870000|2022-03-07 06:01:10|4272.43|4271.83|4274.05|4273.45|4274.3|4273.7|4272.18|4271.58|107
1646632880000|2022-03-07 06:01:20|4274.18|4273.58|4275.05|4274.45|4275.55|4274.95|4274.18|4273.58|82
1646632890000|2022-03-07 06:01:30|4275.18|4274.58|4275.55|4274.95|4276.05|4275.45|4275.05|4274.45|76
1646632900000|2022-03-07 06:01:40|4275.05|4274.45|4275.43|4274.83|4276.18|4275.58|4275.05|4274.45|26
1646632910000|2022-03-07 06:01:50|4275.3|4274.7|4275.68|4275.08|4275.8|4275.2|4275.18|4274.58|43
1646632920000|2022-03-07 06:02:00|4275.3|4274.7|4275.8|4275.2|4275.93|4275.33|4274.93|4274.33|76
1646632930000|2022-03-07 06:02:10|4275.3|4274.7|4275.55|4274.95|4275.55|4274.95|4275.05|4274.45|50
1646632940000|2022-03-07 06:02:20|4275.43|4274.83|4275.18|4274.58|4275.55|4274.95|4274.93|4274.33|40
1646632950000|2022-03-07 06:02:30|4275.05|4274.45|4271.18|4270.58|4275.05|4274.45|4271.18|4270.58|254
1646632960000|2022-03-07 06:02:40|4271.05|4270.45|4271.05|4270.45|4272.43|4271.83|4270.55|4269.95|397
1646632970000|2022-03-07 06:02:50|4271.18|4270.58|4270.05|4269.45|4271.43|4270.83|4269.68|4269.08|121
1646632980000|2022-03-07 06:03:00|4270.18|4269.58|4269.18|4268.58|4270.43|4269.83|4269.18|4268.58|86
1646632990000|2022-03-07 06:03:10|4269.3|4268.7|4269.3|4268.7|4269.3|4268.7|4267.43|4266.83|360
1646633000000|2022-03-07 06:03:20|4269.18|4268.58|4269.05|4268.45|4269.55|4268.95|4268.55|4267.95|80
1646633010000|2022-03-07 06:03:30|4269.18|4268.58|4269.55|4268.95|4269.55|4268.95|4268.68|4268.08|47
1646633020000|2022-03-07 06:03:40|4269.68|4269.08|4270.18|4269.58|4270.18|4269.58|4269.68|4269.08|29
1646633030000|2022-03-07 06:03:50|4270.05|4269.45|4270.18|4269.58|4270.55|4269.95|4270.05|4269.45|29
1646633040000|2022-03-07 06:04:00|4270.43|4269.83|4271.68|4271.08|4271.68|4271.08|4270.3|4269.7|85
1646633050000|2022-03-07 06:04:10|4271.55|4270.95|4272.3|4271.7|4272.55|4271.95|4271.55|4270.95|52
1646633060000|2022-03-07 06:04:20|4272.43|4271.83|4272.8|4272.2|4272.93|4272.33|4272.18|4271.58|18
1646633070000|2022-03-07 06:04:30|4272.93|4272.33|4271.55|4270.95|4272.93|4272.33|4271.55|4270.95|25
1646633080000|2022-03-07 06:04:40|4271.3|4270.7|4271.8|4271.2|4272.05|4271.45|4271.3|4270.7|28
1646633090000|2022-03-07 06:04:50|4271.93|4271.33|4272.3|4271.7|4272.3|4271.7|4271.8|4271.2|16
1646633100000|2022-03-07 06:05:00|4272.18|4271.58|4272.05|4271.45|4272.18|4271.58|4271.43|4270.83|28
1646633110000|2022-03-07 06:05:10|4272.3|4271.7|4272.3|4271.7|4272.43|4271.83|4272.3|4271.7|9
1646633120000|2022-03-07 06:05:20|4272.55|4271.95|4273.05|4272.45|4273.18|4272.58|4272.18|4271.58|40
1646633130000|2022-03-07 06:05:30|4272.93|4272.33|4272.8|4272.2|4273.18|4272.58|4272.8|4272.2|12
1646633140000|2022-03-07 06:05:40|4272.55|4271.95|4273.05|4272.45|4273.43|4272.83|4272.55|4271.95|31
1646633150000|2022-03-07 06:05:50|4273.18|4272.58|4274.18|4273.58|4274.3|4273.7|4273.18|4272.58|48
1646633160000|2022-03-07 06:06:00|4274.3|4273.7|4274.3|4273.7|4274.43|4273.83|4274.18|4273.58|16
1646633170000|2022-03-07 06:06:10|4274.43|4273.83|4274.43|4273.83|4274.43|4273.83|4274.43|4273.83|11
1646633180000|2022-03-07 06:06:20|4274.3|4273.7|4274.43|4273.83|4274.68|4274.08|4274.18|4273.58|19
1646633190000|2022-03-07 06:06:30|4274.68|4274.08|4275.18|4274.58|4275.3|4274.7|4274.68|4274.08|40
1646633200000|2022-03-07 06:06:40|4275.05|4274.45|4274.8|4274.2|4275.05|4274.45|4274.68|4274.08|11
1646633210000|2022-03-07 06:06:50|4274.68|4274.08|4274.8|4274.2|4274.8|4274.2|4274.43|4273.83|9
1646633220000|2022-03-07 06:07:00|4274.68|4274.08|4275.05|4274.45|4275.18|4274.58|4274.55|4273.95|52
1646633230000|2022-03-07 06:07:10|4274.93|4274.33|4276.05|4275.45|4276.05|4275.45|4274.93|4274.33|42
1646633240000|2022-03-07 06:07:20|4276.18|4275.58|4275.68|4275.08|4276.18|4275.58|4275.55|4274.95|55
1646633250000|2022-03-07 06:07:30|4275.8|4275.2|4275.55|4274.95|4275.93|4275.33|4275.43|4274.83|27
1646633260000|2022-03-07 06:07:40|4275.43|4274.83|4275.68|4275.08|4275.68|4275.08|4275.3|4274.7|70
1646633270000|2022-03-07 06:07:50|4275.55|4274.95|4275.55|4274.95|4275.8|4275.2|4275.55|4274.95|10
1646633280000|2022-03-07 06:08:00|4275.68|4275.08|4277.05|4276.45|4277.05|4276.45|4275.68|4275.08|74
1646633290000|2022-03-07 06:08:10|4277.43|4276.83|4277.43|4276.83|4277.8|4277.2|4277.3|4276.7|137
1646633300000|2022-03-07 06:08:20|4277.3|4276.7|4277.3|4276.7|4277.43|4276.83|4277.05|4276.45|32
1646633310000|2022-03-07 06:08:30|4277.55|4276.95|4277.3|4276.7|4277.93|4277.33|4277.3|4276.7|31
1646633320000|2022-03-07 06:08:40|4277.05|4276.45|4277.3|4276.7|4277.3|4276.7|4276.43|4275.83|46
1646633330000|2022-03-07 06:08:50|4277.55|4276.95|4277.55|4276.95|4277.8|4277.2|4277.3|4276.7|28
1646633340000|2022-03-07 06:09:00|4277.68|4277.08|4277.05|4276.45|4278.05|4277.45|4277.05|4276.45|117
1646633350000|2022-03-07 06:09:10|4276.93|4276.33|4276.68|4276.08|4277.18|4276.58|4276.55|4275.95|35
1646633360000|2022-03-07 06:09:20|4276.55|4275.95|4277.3|4276.7|4277.3|4276.7|4276.55|4275.95|18
1646633370000|2022-03-07 06:09:30|4277.55|4276.95|4277.55|4276.95|4277.93|4277.33|4277.55|4276.95|11
1646633380000|2022-03-07 06:09:40|4277.8|4277.2|4276.55|4275.95|4277.8|4277.2|4276.3|4275.7|26
1646633390000|2022-03-07 06:09:50|4276.43|4275.83|4276.55|4275.95|4276.8|4276.2|4275.55|4274.95|50
1646633400000|2022-03-07 06:10:00|4276.8|4276.2|4276.05|4275.45|4276.8|4276.2|4275.8|4275.2|18
1646633410000|2022-03-07 06:10:10|4275.8|4275.2|4276.05|4275.45|4276.05|4275.45|4275.68|4275.08|18
1646633420000|2022-03-07 06:10:20|4275.93|4275.33|4276.18|4275.58|4276.18|4275.58|4275.93|4275.33|12
1646633430000|2022-03-07 06:10:30|4276.3|4275.7|4276.55|4275.95|4276.68|4276.08|4276.3|4275.7|9
1646633440000|2022-03-07 06:10:40|4276.68|4276.08|4277.3|4276.7|4277.3|4276.7|4276.68|4276.08|22
1646633450000|2022-03-07 06:10:50|4277.43|4276.83|4277.05|4276.45|4277.43|4276.83|4277.05|4276.45|18
1646633460000|2022-03-07 06:11:00|4277.43|4276.83|4277.3|4276.7|4277.43|4276.83|4277.18|4276.58|25
1646633470000|2022-03-07 06:11:10|4277.18|4276.58|4276.8|4276.2|4277.3|4276.7|4276.68|4276.08|21
1646633480000|2022-03-07 06:11:20|4276.93|4276.33|4276.93|4276.33|4277.05|4276.45|4276.8|4276.2|4
1646633490000|2022-03-07 06:11:30|4276.68|4276.08|4276.55|4275.95|4276.8|4276.2|4276.55|4275.95|13
1646633500000|2022-03-07 06:11:40|4276.68|4276.08|4277.3|4276.7|4277.3|4276.7|4276.68|4276.08|27
1646633510000|2022-03-07 06:11:50|4277.43|4276.83|4277.43|4276.83|4277.68|4277.08|4277.3|4276.7|26
1646633520000|2022-03-07 06:12:00|4277.55|4276.95|4277.55|4276.95|4277.8|4277.2|4277.3|4276.7|66
1646633530000|2022-03-07 06:12:10|4277.68|4277.08|4277.43|4276.83|4277.8|4277.2|4277.43|4276.83|11
1646633540000|2022-03-07 06:12:20|4277.3|4276.7|4277.55|4276.95|4277.55|4276.95|4277.05|4276.45|19
1646633550000|2022-03-07 06:12:30|4277.68|4277.08|4277.93|4277.33|4277.93|4277.33|4277.68|4277.08|13
1646633560000|2022-03-07 06:12:40|4277.3|4276.7|4277.3|4276.7|4277.3|4276.7|4277.3|4276.7|10
1646633570000|2022-03-07 06:12:50|4277.05|4276.45|4277.3|4276.7|4277.43|4276.83|4277.05|4276.45|17
1646633580000|2022-03-07 06:13:00|4276.55|4275.95|4276.8|4276.2|4276.8|4276.2|4276.55|4275.95|8
1646633590000|2022-03-07 06:13:10|4276.93|4276.33|4276.3|4275.7|4276.93|4276.33|4276.3|4275.7|6
1646633600000|2022-03-07 06:13:20|4276.43|4275.83|4276.3|4275.7|4276.55|4275.95|4276.18|4275.58|14
1646633610000|2022-03-07 06:13:30|||||||||16
1646633620000|2022-03-07 06:13:40|4276.05|4275.45|4275.3|4274.7|4276.05|4275.45|4275.18|4274.58|38
1646633630000|2022-03-07 06:13:50|4275.18|4274.58|4275.8|4275.2|4275.93|4275.33|4275.05|4274.45|38
1646633640000|2022-03-07 06:14:00|4275.55|4274.95|4276.8|4276.2|4276.8|4276.2|4275.55|4274.95|14
1646633650000|2022-03-07 06:14:10|4276.93|4276.33|4276.55|4275.95|4276.93|4276.33|4276.55|4275.95|10
1646633660000|2022-03-07 06:14:20|4276.43|4275.83|4276.05|4275.45|4276.43|4275.83|4276.05|4275.45|6
1646633670000|2022-03-07 06:14:30|4275.8|4275.2|4275.55|4274.95|4275.8|4275.2|4275.55|4274.95|7
1646633680000|2022-03-07 06:14:40|4275.43|4274.83|4275.68|4275.08|4275.68|4275.08|4275.3|4274.7|23
1646633690000|2022-03-07 06:14:50|4275.8|4275.2|4275.8|4275.2|4275.93|4275.33|4275.3|4274.7|21
1646633700000|2022-03-07 06:15:00|4275.93|4275.33|4275.8|4275.2|4276.18|4275.58|4275.8|4275.2|13
1646633710000|2022-03-07 06:15:10|4275.93|4275.33|4275.43|4274.83|4275.93|4275.33|4275.3|4274.7|13
1646633720000|2022-03-07 06:15:20|4275.18|4274.58|4276.05|4275.45|4276.18|4275.58|4274.93|4274.33|40
1646633730000|2022-03-07 06:15:30|4276.18|4275.58|4276.93|4276.33|4277.43|4276.83|4276.18|4275.58|35
1646633740000|2022-03-07 06:15:40|4277.05|4276.45|4276.8|4276.2|4277.18|4276.58|4276.8|4276.2|14
1646633750000|2022-03-07 06:15:50|4276.68|4276.08|4277.8|4277.2|4277.8|4277.2|4276.68|4276.08|33
1646633760000|2022-03-07 06:16:00|4277.93|4277.33|4277.05|4276.45|4277.93|4277.33|4277.05|4276.45|84
1646633770000|2022-03-07 06:16:10|4276.93|4276.33|4276.55|4275.95|4277.05|4276.45|4276.43|4275.83|33
1646633780000|2022-03-07 06:16:20|4276.68|4276.08|4275.93|4275.33|4276.8|4276.2|4275.8|4275.2|9
1646633790000|2022-03-07 06:16:30|4276.05|4275.45|4276.3|4275.7|4276.3|4275.7|4275.93|4275.33|3
1646633800000|2022-03-07 06:16:40|4276.43|4275.83|4275.8|4275.2|4276.55|4275.95|4275.8|4275.2|20
1646633810000|2022-03-07 06:16:50|4276.05|4275.45|4276.05|4275.45|4276.05|4275.45|4276.05|4275.45|19
1646633820000|2022-03-07 06:17:00|4276.18|4275.58|4276.05|4275.45|4276.55|4275.95|4276.05|4275.45|6
1646633830000|2022-03-07 06:17:10|4275.8|4275.2|4275.55|4274.95|4275.93|4275.33|4275.55|4274.95|29
1646633840000|2022-03-07 06:17:20|4275.43|4274.83|4275.8|4275.2|4275.8|4275.2|4275.43|4274.83|2
1646633850000|2022-03-07 06:17:30|4275.93|4275.33|4276.05|4275.45|4276.18|4275.58|4275.8|4275.2|8
1646633860000|2022-03-07 06:17:40|4275.8|4275.2|4275.55|4274.95|4275.8|4275.2|4275.55|4274.95|17
1646633870000|2022-03-07 06:17:50|4275.43|4274.83|4275.3|4274.7|4275.43|4274.83|4274.93|4274.33|31
1646633880000|2022-03-07 06:18:00|4275.05|4274.45|4274.8|4274.2|4275.05|4274.45|4274.8|4274.2|12
1646633890000|2022-03-07 06:18:10|4275.05|4274.45|4274.55|4273.95|4275.05|4274.45|4274.55|4273.95|49
1646633900000|2022-03-07 06:18:20|4274.43|4273.83|4274.05|4273.45|4274.55|4273.95|4274.05|4273.45|12
1646633910000|2022-03-07 06:18:30|4273.8|4273.2|4273.55|4272.95|4273.8|4273.2|4273.55|4272.95|77
1646633920000|2022-03-07 06:18:40|4273.3|4272.7|4273.18|4272.58|4273.55|4272.95|4273.18|4272.58|15
1646633930000|2022-03-07 06:18:50|4273.3|4272.7|4272.8|4272.2|4273.3|4272.7|4272.43|4271.83|103
1646633940000|2022-03-07 06:19:00|4272.93|4272.33|4272.05|4271.45|4272.93|4272.33|4271.68|4271.08|54
1646633950000|2022-03-07 06:19:10|4271.68|4271.08|4271.55|4270.95|4271.93|4271.33|4271.55|4270.95|24
1646633960000|2022-03-07 06:19:20|4271.68|4271.08|4271.55|4270.95|4271.93|4271.33|4271.55|4270.95|42
1646633970000|2022-03-07 06:19:30|4271.43|4270.83|4270.8|4270.2|4271.43|4270.83|4270.68|4270.08|73
1646633980000|2022-03-07 06:19:40|4270.68|4270.08|4270.93|4270.33|4271.18|4270.58|4270.68|4270.08|33
1646633990000|2022-03-07 06:19:50|4271.05|4270.45|4272.05|4271.45|4272.05|4271.45|4270.93|4270.33|40
1646634000000|2022-03-07 06:20:00|4271.93|4271.33|4272.8|4272.2|4272.8|4272.2|4271.93|4271.33|33
1646634010000|2022-03-07 06:20:10|4272.55|4271.95|4272.93|4272.33|4272.93|4272.33|4272.55|4271.95|13
1646634020000|2022-03-07 06:20:20|4272.8|4272.2|4272.8|4272.2|4272.93|4272.33|4272.68|4272.08|24
1646634030000|2022-03-07 06:20:30|4272.68|4272.08|4272.68|4272.08|4272.68|4272.08|4272.55|4271.95|14
1646634040000|2022-03-07 06:20:40|4272.93|4272.33|4273.18|4272.58|4273.18|4272.58|4272.93|4272.33|35
1646634050000|2022-03-07 06:20:50|4272.55|4271.95|4271.93|4271.33|4272.55|4271.95|4271.68|4271.08|41
1646634060000|2022-03-07 06:21:00|4272.05|4271.45|4272.05|4271.45|4272.3|4271.7|4272.05|4271.45|54
1646634070000|2022-03-07 06:21:10|4272.18|4271.58|4271.05|4270.45|4272.3|4271.7|4271.05|4270.45|46
1646634080000|2022-03-07 06:21:20|4271.18|4270.58|4271.68|4271.08|4271.68|4271.08|4270.93|4270.33|32
1646634090000|2022-03-07 06:21:30|4271.8|4271.2|4271.55|4270.95|4271.93|4271.33|4271.43|4270.83|11
1646634100000|2022-03-07 06:21:40|4271.68|4271.08|4271.55|4270.95|4271.93|4271.33|4271.55|4270.95|8
1646634110000|2022-03-07 06:21:50|4271.43|4270.83|4271.68|4271.08|4271.8|4271.2|4271.3|4270.7|38
1646634120000|2022-03-07 06:22:00|4271.8|4271.2|4272.05|4271.45|4272.3|4271.7|4271.68|4271.08|90
1646634130000|2022-03-07 06:22:10|4272.18|4271.58|4272.3|4271.7|4272.3|4271.7|4271.93|4271.33|50
1646634140000|2022-03-07 06:22:20|4272.43|4271.83|4272.8|4272.2|4272.93|4272.33|4272.43|4271.83|21
1646634150000|2022-03-07 06:22:30|4272.93|4272.33|4272.05|4271.45|4273.05|4272.45|4271.93|4271.33|65
1646634160000|2022-03-07 06:22:40|4272.18|4271.58|4272.3|4271.7|4272.3|4271.7|4272.18|4271.58|24
1646634170000|2022-03-07 06:22:50|4272.18|4271.58|4270.68|4270.08|4272.18|4271.58|4270.68|4270.08|58
1646634180000|2022-03-07 06:23:00|4270.43|4269.83|4270.8|4270.2|4271.18|4270.58|4270.43|4269.83|42
1646634190000|2022-03-07 06:23:10|4270.68|4270.08|4270.18|4269.58|4270.68|4270.08|4269.93|4269.33|63
1646634200000|2022-03-07 06:23:20|4270.05|4269.45|4270.18|4269.58|4270.18|4269.58|4269.8|4269.2|22
1646634210000|2022-03-07 06:23:30|4270.05|4269.45|4270.68|4270.08|4270.8|4270.2|4270.05|4269.45|31
1646634220000|2022-03-07 06:23:40|4270.55|4269.95|4270.8|4270.2|4270.8|4270.2|4270.55|4269.95|27
1646634230000|2022-03-07 06:23:50|4270.93|4270.33|4271.18|4270.58|4271.18|4270.58|4270.93|4270.33|9
1646634240000|2022-03-07 06:24:00|4271.3|4270.7|4270.3|4269.7|4271.3|4270.7|4270.18|4269.58|28
1646634250000|2022-03-07 06:24:10|4270.18|4269.58|4270.3|4269.7|4270.3|4269.7|4270.18|4269.58|3
1646634260000|2022-03-07 06:24:20|4270.18|4269.58|4271.05|4270.45|4271.05|4270.45|4270.18|4269.58|27
1646634270000|2022-03-07 06:24:30|4271.18|4270.58|4271.3|4270.7|4271.43|4270.83|4271.18|4270.58|5
1646634280000|2022-03-07 06:24:40|4271.55|4270.95|4271.3|4270.7|4271.68|4271.08|4271.3|4270.7|14
1646634290000|2022-03-07 06:24:50|4271.18|4270.58|4271.3|4270.7|4271.3|4270.7|4271.18|4270.58|0
1646634300000|2022-03-07 06:25:00|4271.18|4270.58|4271.3|4270.7|4271.3|4270.7|4270.93|4270.33|36
1646634310000|2022-03-07 06:25:10|4271.18|4270.58|4271.05|4270.45|4271.3|4270.7|4271.05|4270.45|7
1646634320000|2022-03-07 06:25:20|4271.18|4270.58|4271.05|4270.45|4271.3|4270.7|4271.05|4270.45|3
1646634330000|2022-03-07 06:25:30|4271.18|4270.58|4271.43|4270.83|4271.43|4270.83|4271.18|4270.58|4
1646634340000|2022-03-07 06:25:40|4271.3|4270.7|4271.8|4271.2|4271.93|4271.33|4271.3|4270.7|10
1646634350000|2022-03-07 06:25:50|4271.93|4271.33|4272.05|4271.45|4272.18|4271.58|4271.8|4271.2|18
1646634360000|2022-03-07 06:26:00|4272.18|4271.58|4272.55|4271.95|4272.68|4272.08|4272.18|4271.58|10
1646634370000|2022-03-07 06:26:10|4272.3|4271.7|4272.55|4271.95|4272.8|4272.2|4272.3|4271.7|10
1646634380000|2022-03-07 06:26:20|4272.93|4272.33|4272.93|4272.33|4273.18|4272.58|4272.93|4272.33|47
1646634390000|2022-03-07 06:26:30|4273.05|4272.45|4273.05|4272.45|4273.3|4272.7|4272.68|4272.08|29
1646634400000|2022-03-07 06:26:40|4272.8|4272.2|4272.8|4272.2|4272.8|4272.2|4272.8|4272.2|3
1646634410000|2022-03-07 06:26:50|4272.93|4272.33|4273.05|4272.45|4273.05|4272.45|4272.93|4272.33|0
1646634420000|2022-03-07 06:27:00|4273.18|4272.58|4273.05|4272.45|4273.43|4272.83|4272.93|4272.33|42
1646634430000|2022-03-07 06:27:10|4273.18|4272.58|4273.55|4272.95|4273.68|4273.08|4273.18|4272.58|7
1646634440000|2022-03-07 06:27:20|||||||||2
1646634450000|2022-03-07 06:27:30|4273.8|4273.2|4273.55|4272.95|4273.8|4273.2|4273.55|4272.95|46
1646634460000|2022-03-07 06:27:40|4273.68|4273.08|4273.55|4272.95|4273.68|4273.08|4273.55|4272.95|5
1646634470000|2022-03-07 06:27:50|4273.43|4272.83|4273.3|4272.7|4273.43|4272.83|4273.18|4272.58|15
1646634480000|2022-03-07 06:28:00|4273.43|4272.83|4273.8|4273.2|4273.93|4273.33|4273.43|4272.83|8
1646634490000|2022-03-07 06:28:10|4274.05|4273.45|4274.93|4274.33|4274.93|4274.33|4274.05|4273.45|49
1646634500000|2022-03-07 06:28:20|4274.8|4274.2|4274.8|4274.2|4274.93|4274.33|4274.68|4274.08|12
1646634510000|2022-03-07 06:28:30|4275.05|4274.45|4275.18|4274.58|4275.18|4274.58|4275.05|4274.45|12
1646634520000|2022-03-07 06:28:40|4275.55|4274.95|4275.68|4275.08|4276.18|4275.58|4275.55|4274.95|47
1646634530000|2022-03-07 06:28:50|4275.93|4275.33|4275.8|4275.2|4276.05|4275.45|4275.8|4275.2|10
1646634540000|2022-03-07 06:29:00|4275.93|4275.33|4275.55|4274.95|4276.18|4275.58|4275.55|4274.95|15
1646634550000|2022-03-07 06:29:10|4275.8|4275.2|4276.68|4276.08|4276.68|4276.08|4275.8|4275.2|12
1646634560000|2022-03-07 06:29:20|4277.05|4276.45|4276.93|4276.33|4277.18|4276.58|4276.68|4276.08|57
1646634570000|2022-03-07 06:29:30|4276.8|4276.2|4276.55|4275.95|4276.8|4276.2|4276.55|4275.95|8
1646634580000|2022-03-07 06:29:40|4276.68|4276.08|4276.8|4276.2|4277.05|4276.45|4276.68|4276.08|61
1646634590000|2022-03-07 06:29:50|4277.18|4276.58|4277.05|4276.45|4277.18|4276.58|4276.93|4276.33|19
1646634600000|2022-03-07 06:30:00|4276.93|4276.33|4276.8|4276.2|4277.18|4276.58|4276.8|4276.2|37
1646634610000|2022-03-07 06:30:10|4276.93|4276.33|4276.55|4275.95|4277.18|4276.58|4276.55|4275.95|17
1646634620000|2022-03-07 06:30:20|4276.93|4276.33|4276.68|4276.08|4276.93|4276.33|4276.05|4275.45|33
1646634630000|2022-03-07 06:30:30|4276.55|4275.95|4276.8|4276.2|4276.8|4276.2|4276.43|4275.83|37
1646634640000|2022-03-07 06:30:40|4276.68|4276.08|4277.93|4277.33|4277.93|4277.33|4276.68|4276.08|85
1646634650000|2022-03-07 06:30:50|4277.68|4277.08|4278.8|4278.2|4279.05|4278.45|4277.68|4277.08|76
1646634660000|2022-03-07 06:31:00|4279.05|4278.45|4279.68|4279.08|4280.05|4279.45|4278.8|4278.2|76
1646634670000|2022-03-07 06:31:10|4279.8|4279.2|4279.55|4278.95|4279.8|4279.2|4279.3|4278.7|29
1646634680000|2022-03-07 06:31:20|4279.68|4279.08|4280.05|4279.45|4280.43|4279.83|4279.68|4279.08|32
1646634690000|2022-03-07 06:31:30|4280.3|4279.7|4280.55|4279.95|4280.55|4279.95|4280.3|4279.7|15
1646634700000|2022-03-07 06:31:40|4280.43|4279.83|4280.3|4279.7|4280.43|4279.83|4280.05|4279.45|36
1646634710000|2022-03-07 06:31:50|4280.55|4279.95|4280.3|4279.7|4281.18|4280.58|4280.3|4279.7|27
1646634720000|2022-03-07 06:32:00|4280.55|4279.95|4281.18|4280.58|4281.18|4280.58|4280.55|4279.95|112
1646634730000|2022-03-07 06:32:10|4281.3|4280.7|4280.68|4280.08|4281.3|4280.7|4280.3|4279.7|48
1646634740000|2022-03-07 06:32:20|4280.55|4279.95|4280.55|4279.95|4280.93|4280.33|4280.18|4279.58|28
1646634750000|2022-03-07 06:32:30|4280.68|4280.08|4280.3|4279.7|4280.68|4280.08|4280.05|4279.45|19
1646634760000|2022-03-07 06:32:40|4280.18|4279.58|4280.3|4279.7|4280.43|4279.83|4280.18|4279.58|16
1646634770000|2022-03-07 06:32:50|4280.43|4279.83|4280.55|4279.95|4280.55|4279.95|4280.3|4279.7|24
1646634780000|2022-03-07 06:33:00|4280.68|4280.08|4280.68|4280.08|4281.05|4280.45|4280.55|4279.95|83
1646634790000|2022-03-07 06:33:10|4280.55|4279.95|4280.68|4280.08|4280.68|4280.08|4280.3|4279.7|5
1646634800000|2022-03-07 06:33:20|4280.55|4279.95|4280.43|4279.83|4280.68|4280.08|4280.18|4279.58|62
1646634810000|2022-03-07 06:33:30|4280.55|4279.95|4280.43|4279.83|4280.68|4280.08|4280.3|4279.7|5
1646634820000|2022-03-07 06:33:40|4280.55|4279.95|4280.18|4279.58|4280.8|4280.2|4280.18|4279.58|70
1646634830000|2022-03-07 06:33:50|4280.43|4279.83|4279.68|4279.08|4280.43|4279.83|4279.55|4278.95|93
1646634840000|2022-03-07 06:34:00|4279.93|4279.33|4278.8|4278.2|4280.05|4279.45|4278.8|4278.2|60
1646634850000|2022-03-07 06:34:10|4278.68|4278.08|4279.43|4278.83|4279.43|4278.83|4278.55|4277.95|66
1646634860000|2022-03-07 06:34:20|4279.3|4278.7|4279.55|4278.95|4279.8|4279.2|4279.3|4278.7|42
1646634870000|2022-03-07 06:34:30|4279.43|4278.83|4279.68|4279.08|4279.68|4279.08|4279.43|4278.83|5
1646634880000|2022-03-07 06:34:40|4279.8|4279.2|4280.05|4279.45|4280.05|4279.45|4279.8|4279.2|13
1646634890000|2022-03-07 06:34:50|4280.18|4279.58|4280.3|4279.7|4280.43|4279.83|4280.18|4279.58|34
1646634900000|2022-03-07 06:35:00|4279.93|4279.33|4280.3|4279.7|4280.3|4279.7|4279.93|4279.33|60
1646634910000|2022-03-07 06:35:10|4280.43|4279.83|4280.43|4279.83|4280.43|4279.83|4280.43|4279.83|22
1646634920000|2022-03-07 06:35:20|4280.3|4279.7|4280.3|4279.7|4280.43|4279.83|4280.3|4279.7|33
1646634930000|2022-03-07 06:35:30|4280.43|4279.83|4280.43|4279.83|4280.43|4279.83|4280.43|4279.83|5
1646634940000|2022-03-07 06:35:40|||||||||63
1646634950000|2022-03-07 06:35:50|||||||||4
1646634960000|2022-03-07 06:36:00|4279.68|4279.08|4280.3|4279.7|4280.43|4279.83|4279.68|4279.08|71
1646634970000|2022-03-07 06:36:10|4280.18|4279.58|4280.18|4279.58|4280.3|4279.7|4280.18|4279.58|6
1646634980000|2022-03-07 06:36:20|4280.05|4279.45|4280.05|4279.45|4280.05|4279.45|4279.93|4279.33|1
1646634990000|2022-03-07 06:36:30|4280.18|4279.58|4279.68|4279.08|4280.18|4279.58|4279.55|4278.95|10
1646635000000|2022-03-07 06:36:40|4279.55|4278.95|4279.3|4278.7|4279.55|4278.95|4279.18|4278.58|3
1646635010000|2022-03-07 06:36:50|4279.18|4278.58|4279.05|4278.45|4279.18|4278.58|4278.8|4278.2|12
1646635020000|2022-03-07 06:37:00|4278.8|4278.2|4278.55|4277.95|4278.8|4278.2|4278.55|4277.95|13
1646635030000|2022-03-07 06:37:10|4278.43|4277.83|4279.18|4278.58|4279.18|4278.58|4278.43|4277.83|26
1646635040000|2022-03-07 06:37:20|4279.05|4278.45|4278.93|4278.33|4279.05|4278.45|4278.68|4278.08|19
1646635050000|2022-03-07 06:37:30|4278.8|4278.2|4278.55|4277.95|4278.8|4278.2|4278.55|4277.95|9
1646635060000|2022-03-07 06:37:40|4278.68|4278.08|4278.68|4278.08|4278.68|4278.08|4278.3|4277.7|19
1646635070000|2022-03-07 06:37:50|4278.8|4278.2|4277.68|4277.08|4278.8|4278.2|4277.68|4277.08|47
1646635080000|2022-03-07 06:38:00|4277.8|4277.2|4277.93|4277.33|4277.93|4277.33|4277.43|4276.83|30
1646635090000|2022-03-07 06:38:10|4278.18|4277.58|4277.93|4277.33|4278.18|4277.58|4277.68|4277.08|32
1646635100000|2022-03-07 06:38:20|4278.05|4277.45|4278.18|4277.58|4278.18|4277.58|4277.93|4277.33|10
1646635110000|2022-03-07 06:38:30|4277.68|4277.08|4277.3|4276.7|4277.68|4277.08|4277.18|4276.58|21
1646635120000|2022-03-07 06:38:40|4277.18|4276.58|4276.68|4276.08|4277.55|4276.95|4276.68|4276.08|19
1646635130000|2022-03-07 06:38:50|4276.8|4276.2|4276.55|4275.95|4277.3|4276.7|4276.43|4275.83|35
1646635140000|2022-03-07 06:39:00|4276.43|4275.83|4276.3|4275.7|4276.55|4275.95|4276.18|4275.58|26
1646635150000|2022-03-07 06:39:10|4276.43|4275.83|4276.3|4275.7|4276.43|4275.83|4276.3|4275.7|14
1646635160000|2022-03-07 06:39:20|4276.43|4275.83|4276.55|4275.95|4276.68|4276.08|4276.43|4275.83|15
1646635170000|2022-03-07 06:39:30|4276.68|4276.08|4276.3|4275.7|4276.68|4276.08|4276.3|4275.7|25
1646635180000|2022-03-07 06:39:40|4276.43|4275.83|4276.3|4275.7|4276.43|4275.83|4276.18|4275.58|11
1646635190000|2022-03-07 06:39:50|4275.93|4275.33|4276.05|4275.45|4276.05|4275.45|4275.93|4275.33|10
1646635200000|2022-03-07 06:40:00|4275.18|4274.58|4274.8|4274.2|4275.18|4274.58|4274.8|4274.2|53
1646635210000|2022-03-07 06:40:10|4274.93|4274.33|4274.55|4273.95|4275.05|4274.45|4274.55|4273.95|17
1646635220000|2022-03-07 06:40:20|4274.43|4273.83|4274.8|4274.2|4274.8|4274.2|4274.43|4273.83|25
1646635230000|2022-03-07 06:40:30|4274.93|4274.33|4275.05|4274.45|4275.05|4274.45|4274.8|4274.2|16
1646635240000|2022-03-07 06:40:40|4275.8|4275.2|4275.55|4274.95|4275.93|4275.33|4275.55|4274.95|40
1646635250000|2022-03-07 06:40:50|4275.8|4275.2|4275.8|4275.2|4275.8|4275.2|4275.8|4275.2|12
1646635260000|2022-03-07 06:41:00|4275.93|4275.33|4276.3|4275.7|4276.43|4275.83|4275.8|4275.2|24
1646635270000|2022-03-07 06:41:10|4276.43|4275.83|4276.3|4275.7|4276.43|4275.83|4276.18|4275.58|26
1646635280000|2022-03-07 06:41:20|4276.43|4275.83|4276.3|4275.7|4276.43|4275.83|4276.3|4275.7|7
1646635290000|2022-03-07 06:41:30|4276.18|4275.58|4276.18|4275.58|4276.18|4275.58|4276.18|4275.58|5
1646635300000|2022-03-07 06:41:40|4276.3|4275.7|4276.55|4275.95|4276.55|4275.95|4276.3|4275.7|34
1646635310000|2022-03-07 06:41:50|4276.68|4276.08|4276.68|4276.08|4276.68|4276.08|4276.55|4275.95|19
1646635320000|2022-03-07 06:42:00|||||||||26
1646635330000|2022-03-07 06:42:10|4276.43|4275.83|4276.55|4275.95|4276.68|4276.08|4276.43|4275.83|30
1646635340000|2022-03-07 06:42:20|4276.43|4275.83|4276.43|4275.83|4276.43|4275.83|4276.43|4275.83|2
1646635350000|2022-03-07 06:42:30|4276.18|4275.58|4276.3|4275.7|4276.43|4275.83|4276.18|4275.58|22
1646635360000|2022-03-07 06:42:40|4276.05|4275.45|4276.05|4275.45|4276.18|4275.58|4276.05|4275.45|14
1646635370000|2022-03-07 06:42:50|4275.93|4275.33|4275.43|4274.83|4275.93|4275.33|4275.3|4274.7|14
1646635380000|2022-03-07 06:43:00|4275.18|4274.58|4274.68|4274.08|4275.3|4274.7|4274.68|4274.08|14
1646635400000|2022-03-07 06:43:20|4274.3|4273.7|4274.3|4273.7|4274.3|4273.7|4274.18|4273.58|41
1646635410000|2022-03-07 06:43:30|4274.18|4273.58|4273.93|4273.33|4274.18|4273.58|4273.93|4273.33|23
1646635420000|2022-03-07 06:43:40|4274.05|4273.45|4274.43|4273.83|4274.8|4274.2|4274.05|4273.45|29
1646635430000|2022-03-07 06:43:50|4274.18|4273.58|4274.18|4273.58|4274.18|4273.58|4273.93|4273.33|35
1646635440000|2022-03-07 06:44:00|||||||||2
1646635450000|2022-03-07 06:44:10|4275.05|4274.45|4274.8|4274.2|4275.05|4274.45|4274.8|4274.2|50
1646635460000|2022-03-07 06:44:20|4274.68|4274.08|4275.18|4274.58|4275.18|4274.58|4274.68|4274.08|11
1646635470000|2022-03-07 06:44:30|4275.05|4274.45|4275.3|4274.7|4275.43|4274.83|4275.05|4274.45|8
1646635480000|2022-03-07 06:44:40|4275.43|4274.83|4275.3|4274.7|4275.43|4274.83|4275.3|4274.7|4
1646635490000|2022-03-07 06:44:50|4275.18|4274.58|4274.8|4274.2|4275.18|4274.58|4274.55|4273.95|15
1646635500000|2022-03-07 06:45:00|4274.68|4274.08|4274.3|4273.7|4274.93|4274.33|4274.05|4273.45|20
1646635510000|2022-03-07 06:45:10|4274.18|4273.58|4274.18|4273.58|4274.3|4273.7|4274.18|4273.58|0
1646635520000|2022-03-07 06:45:20|4274.3|4273.7|4274.55|4273.95|4274.68|4274.08|4274.3|4273.7|22
1646635530000|2022-03-07 06:45:30|4274.68|4274.08|4275.3|4274.7|4275.3|4274.7|4274.68|4274.08|8
1646635540000|2022-03-07 06:45:40|4275.8|4275.2|4277.05|4276.45|4277.05|4276.45|4275.8|4275.2|86
1646635550000|2022-03-07 06:45:50|4277.3|4276.7|4277.18|4276.58|4277.43|4276.83|4277.18|4276.58|19
1646635560000|2022-03-07 06:46:00|4277.3|4276.7|4277.3|4276.7|4277.55|4276.95|4277.3|4276.7|17
1646635570000|2022-03-07 06:46:10|4277.55|4276.95|4277.55|4276.95|4277.55|4276.95|4277.55|4276.95|6
1646635580000|2022-03-07 06:46:20|4277.68|4277.08|4277.55|4276.95|4277.68|4277.08|4277.43|4276.83|5
1646635590000|2022-03-07 06:46:30|||||||||8
1646635600000|2022-03-07 06:46:40|4277.43|4276.83|4278.55|4277.95|4278.55|4277.95|4277.43|4276.83|47
1646635610000|2022-03-07 06:46:50|4278.43|4277.83|4278.8|4278.2|4278.8|4278.2|4278.3|4277.7|11
1646635620000|2022-03-07 06:47:00|4278.93|4278.33|4278.8|4278.2|4278.93|4278.33|4278.68|4278.08|32
1646635630000|2022-03-07 06:47:10|4278.93|4278.33|4278.8|4278.2|4278.93|4278.33|4278.55|4277.95|57
1646635640000|2022-03-07 06:47:20|4278.93|4278.33|4279.43|4278.83|4279.55|4278.95|4278.8|4278.2|32
1646635650000|2022-03-07 06:47:30|4279.68|4279.08|4279.93|4279.33|4279.93|4279.33|4279.55|4278.95|12
1646635660000|2022-03-07 06:47:40|4279.8|4279.2|4280.05|4279.45|4280.05|4279.45|4279.8|4279.2|31
1646635670000|2022-03-07 06:47:50|4280.18|4279.58|4280.8|4280.2|4280.8|4280.2|4279.93|4279.33|54
1646635680000|2022-03-07 06:48:00|4280.93|4280.33|4280.8|4280.2|4280.93|4280.33|4280.68|4280.08|21
1646635690000|2022-03-07 06:48:10|4280.55|4279.95|4280.43|4279.83|4280.68|4280.08|4280.43|4279.83|17
1646635700000|2022-03-07 06:48:20|4280.55|4279.95|4280.18|4279.58|4280.55|4279.95|4280.18|4279.58|18
1646635710000|2022-03-07 06:48:30|4280.3|4279.7|4279.8|4279.2|4280.3|4279.7|4279.8|4279.2|6
1646635720000|2022-03-07 06:48:40|4279.68|4279.08|4280.18|4279.58|4280.3|4279.7|4279.68|4279.08|5
1646635730000|2022-03-07 06:48:50|4280.05|4279.45|4280.3|4279.7|4280.55|4279.95|4280.05|4279.45|4
1646635740000|2022-03-07 06:49:00|4280.55|4279.95|4280.55|4279.95|4280.55|4279.95|4280.43|4279.83|6
1646635750000|2022-03-07 06:49:10|4280.43|4279.83|4280.3|4279.7|4280.55|4279.95|4280.3|4279.7|12
1646635760000|2022-03-07 06:49:20|4280.43|4279.83|4280.43|4279.83|4280.43|4279.83|4280.05|4279.45|13
1646635770000|2022-03-07 06:49:30|4280.55|4279.95|4280.55|4279.95|4280.68|4280.08|4280.43|4279.83|13
1646635780000|2022-03-07 06:49:40|4280.43|4279.83|4280.8|4280.2|4280.8|4280.2|4280.43|4279.83|40
1646635790000|2022-03-07 06:49:50|4280.93|4280.33|4281.3|4280.7|4281.3|4280.7|4280.93|4280.33|72
1646635800000|2022-03-07 06:50:00|4281.43|4280.83|4282.18|4281.58|4282.43|4281.83|4281.43|4280.83|94
1646635810000|2022-03-07 06:50:10|4282.05|4281.45|4281.93|4281.33|4282.18|4281.58|4281.93|4281.33|28
1646635820000|2022-03-07 06:50:20|4282.05|4281.45|4282.05|4281.45|4282.18|4281.58|4281.93|4281.33|10
1646635830000|2022-03-07 06:50:30|4281.93|4281.33|4281.43|4280.83|4282.05|4281.45|4281.43|4280.83|15
1646635840000|2022-03-07 06:50:40|4281.3|4280.7|4281.43|4280.83|4281.43|4280.83|4281.18|4280.58|32
1646635850000|2022-03-07 06:50:50|4281.3|4280.7|4281.3|4280.7|4281.43|4280.83|4281.3|4280.7|6
1646635860000|2022-03-07 06:51:00|4281.43|4280.83|4281.3|4280.7|4281.43|4280.83|4281.3|4280.7|20
1646635870000|2022-03-07 06:51:10|4281.43|4280.83|4281.43|4280.83|4281.55|4280.95|4281.43|4280.83|41
1646635880000|2022-03-07 06:51:20|4281.3|4280.7|4281.05|4280.45|4281.43|4280.83|4281.05|4280.45|20
1646635890000|2022-03-07 06:51:30|4280.93|4280.33|4280.93|4280.33|4281.05|4280.45|4280.93|4280.33|25
1646635900000|2022-03-07 06:51:40|||||||||50
1646635910000|2022-03-07 06:51:50|||||||||1
1646635920000|2022-03-07 06:52:00|4280.68|4280.08|4280.43|4279.83|4280.68|4280.08|4280.3|4279.7|33
1646635930000|2022-03-07 06:52:10|4280.18|4279.58|4278.93|4278.33|4280.3|4279.7|4278.93|4278.33|98
1646635940000|2022-03-07 06:52:20|4279.18|4278.58|4278.93|4278.33|4279.18|4278.58|4278.8|4278.2|60
1646635950000|2022-03-07 06:52:30|4279.05|4278.45|4279.43|4278.83|4279.43|4278.83|4279.05|4278.45|30
1646635960000|2022-03-07 06:52:40|4279.55|4278.95|4279.55|4278.95|4279.68|4279.08|4279.43|4278.83|47
1646635970000|2022-03-07 06:52:50|4279.68|4279.08|4278.8|4278.2|4279.68|4279.08|4278.68|4278.08|34
1646635980000|2022-03-07 06:53:00|4278.68|4278.08|4278.68|4278.08|4278.93|4278.33|4278.68|4278.08|28
1646635990000|2022-03-07 06:53:10|4278.55|4277.95|4278.55|4277.95|4278.68|4278.08|4278.43|4277.83|23
1646636000000|2022-03-07 06:53:20|4278.68|4278.08|4278.68|4278.08|4278.68|4278.08|4278.55|4277.95|9
1646636020000|2022-03-07 06:53:40|4278.8|4278.2|4278.93|4278.33|4278.93|4278.33|4278.68|4278.08|28
1646636030000|2022-03-07 06:53:50|4278.8|4278.2|4278.3|4277.7|4278.8|4278.2|4278.18|4277.58|35
1646636040000|2022-03-07 06:54:00|4278.43|4277.83|4278.43|4277.83|4278.43|4277.83|4278.3|4277.7|12
1646636050000|2022-03-07 06:54:10|4278.55|4277.95|4279.43|4278.83|4279.43|4278.83|4278.55|4277.95|44
1646636060000|2022-03-07 06:54:20|4279.68|4279.08|4279.68|4279.08|4279.68|4279.08|4279.55|4278.95|16
1646636070000|2022-03-07 06:54:30|4279.55|4278.95|4278.68|4278.08|4279.55|4278.95|4278.68|4278.08|59
1646636080000|2022-03-07 06:54:40|4278.8|4278.2|4278.8|4278.2|4278.8|4278.2|4278.8|4278.2|11
1646636090000|2022-03-07 06:54:50|4278.68|4278.08|4278.93|4278.33|4278.93|4278.33|4278.68|4278.08|20
1646636100000|2022-03-07 06:55:00|4279.18|4278.58|4279.3|4278.7|4279.3|4278.7|4278.68|4278.08|30
1646636110000|2022-03-07 06:55:10|4279.43|4278.83|4279.18|4278.58|4279.43|4278.83|4279.18|4278.58|12
1646636120000|2022-03-07 06:55:20|4279.3|4278.7|4279.43|4278.83|4279.43|4278.83|4279.3|4278.7|9
1646636130000|2022-03-07 06:55:30|4279.55|4278.95|4279.3|4278.7|4279.68|4279.08|4279.3|4278.7|16
1646636140000|2022-03-07 06:55:40|4279.43|4278.83|4279.68|4279.08|4279.68|4279.08|4279.18|4278.58|18
1646636150000|2022-03-07 06:55:50|4279.8|4279.2|4280.43|4279.83|4280.43|4279.83|4279.8|4279.2|59
1646636160000|2022-03-07 06:56:00|4280.55|4279.95|4281.05|4280.45|4281.18|4280.58|4280.43|4279.83|22
1646636170000|2022-03-07 06:56:10|4280.93|4280.33|4280.8|4280.2|4281.18|4280.58|4280.68|4280.08|22
1646636180000|2022-03-07 06:56:20|4280.93|4280.33|4281.18|4280.58|4281.18|4280.58|4280.93|4280.33|13
1646636190000|2022-03-07 06:56:30|4281.05|4280.45|4280.93|4280.33|4281.18|4280.58|4280.68|4280.08|37
1646636200000|2022-03-07 06:56:40|4280.8|4280.2|4280.93|4280.33|4280.93|4280.33|4280.8|4280.2|29
1646636210000|2022-03-07 06:56:50|4280.8|4280.2|4279.93|4279.33|4280.8|4280.2|4279.93|4279.33|57
1646636220000|2022-03-07 06:57:00|4280.05|4279.45|4279.18|4278.58|4280.05|4279.45|4279.18|4278.58|70
1646636230000|2022-03-07 06:57:10|4279.3|4278.7|4279.43|4278.83|4279.43|4278.83|4279.18|4278.58|8
1646636240000|2022-03-07 06:57:20|4279.3|4278.7|4279.8|4279.2|4279.8|4279.2|4279.3|4278.7|41
1646636250000|2022-03-07 06:57:30|4279.93|4279.33|4280.18|4279.58|4280.18|4279.58|4279.93|4279.33|7
1646636260000|2022-03-07 06:57:40|4280.05|4279.45|4280.18|4279.58|4280.18|4279.58|4280.05|4279.45|7
1646636270000|2022-03-07 06:57:50|4280.05|4279.45|4280.18|4279.58|4280.18|4279.58|4279.93|4279.33|23
1646636280000|2022-03-07 06:58:00|4280.3|4279.7|4281.05|4280.45|4281.05|4280.45|4280.3|4279.7|10
1646636290000|2022-03-07 06:58:10|4280.93|4280.33|4280.8|4280.2|4281.18|4280.58|4280.55|4279.95|33
1646636300000|2022-03-07 06:58:20|4280.55|4279.95|4280.93|4280.33|4280.93|4280.33|4280.55|4279.95|25
1646636310000|2022-03-07 06:58:30|4280.8|4280.2|4280.43|4279.83|4280.8|4280.2|4280.3|4279.7|27
1646636320000|2022-03-07 06:58:40|4280.55|4279.95|4280.68|4280.08|4280.68|4280.08|4280.55|4279.95|38
1646636330000|2022-03-07 06:58:50|4280.55|4279.95|4280.93|4280.33|4280.93|4280.33|4280.55|4279.95|36
1646636340000|2022-03-07 06:59:00|4281.05|4280.45|4281.18|4280.58|4281.18|4280.58|4281.05|4280.45|4
1646636350000|2022-03-07 06:59:10|4281.05|4280.45|4281.18|4280.58|4281.18|4280.58|4281.05|4280.45|27
1646636360000|2022-03-07 06:59:20|4280.8|4280.2|4281.18|4280.58|4281.18|4280.58|4280.8|4280.2|24
1646636370000|2022-03-07 06:59:30|4281.3|4280.7|4281.18|4280.58|4281.3|4280.7|4281.18|4280.58|5
1646636380000|2022-03-07 06:59:40|||||||||2
1646636390000|2022-03-07 06:59:50|4281.43|4280.83|4281.68|4281.08|4281.68|4281.08|4281.3|4280.7|47
1646636400000|2022-03-07 07:00:00|4280.8|4280.2|4281.55|4280.95|4281.68|4281.08|4280.43|4279.83|162
1646636410000|2022-03-07 07:00:10|4281.68|4281.08|4283.43|4282.83|4283.43|4282.83|4281.68|4281.08|162
1646636420000|2022-03-07 07:00:20|4283.3|4282.7|4283.55|4282.95|4283.68|4283.08|4283.18|4282.58|123
1646636430000|2022-03-07 07:00:30|4283.43|4282.83|4283.8|4283.2|4283.93|4283.33|4283.18|4282.58|86
1646636440000|2022-03-07 07:00:40|4283.3|4282.7|4281.55|4280.95|4283.3|4282.7|4281.43|4280.83|106
1646636450000|2022-03-07 07:00:50|4281.68|4281.08|4281.8|4281.2|4281.93|4281.33|4281.55|4280.95|44
1646636460000|2022-03-07 07:01:00|4281.93|4281.33|4282.68|4282.08|4282.93|4282.33|4281.8|4281.2|76
1646636470000|2022-03-07 07:01:10|4282.8|4282.2|4283.43|4282.83|4283.55|4282.95|4282.68|4282.08|23
1646636480000|2022-03-07 07:01:20|4283.55|4282.95|4282.43|4281.83|4283.68|4283.08|4282.05|4281.45|104
1646636490000|2022-03-07 07:01:30|4282.05|4281.45|4281.18|4280.58|4282.55|4281.95|4281.18|4280.58|93
1646636500000|2022-03-07 07:01:40|4280.93|4280.33|4280.55|4279.95|4281.43|4280.83|4279.8|4279.2|155
1646636510000|2022-03-07 07:01:50|4280.43|4279.83|4280.05|4279.45|4280.8|4280.2|4279.68|4279.08|47
1646636520000|2022-03-07 07:02:00|4280.68|4280.08|4281.3|4280.7|4281.68|4281.08|4280.68|4280.08|60
1646636530000|2022-03-07 07:02:10|4281.18|4280.58|4280.68|4280.08|4281.43|4280.83|4280.68|4280.08|40
1646636540000|2022-03-07 07:02:20|4280.8|4280.2|4278.68|4278.08|4280.93|4280.33|4278.68|4278.08|50
1646636550000|2022-03-07 07:02:30|4278.43|4277.83|4278.05|4277.45|4279.18|4278.58|4277.93|4277.33|76
1646636560000|2022-03-07 07:02:40|4278.43|4277.83|4277.68|4277.08|4278.68|4278.08|4277.43|4276.83|53
1646636570000|2022-03-07 07:02:50|4277.55|4276.95|4278.05|4277.45|4278.05|4277.45|4277.18|4276.58|53
1646636580000|2022-03-07 07:03:00|4277.93|4277.33|4278.18|4277.58|4278.68|4278.08|4277.93|4277.33|46
1646636590000|2022-03-07 07:03:10|4278.43|4277.83|4278.05|4277.45|4278.43|4277.83|4277.93|4277.33|33
1646636600000|2022-03-07 07:03:20|4278.18|4277.58|4278.55|4277.95|4278.55|4277.95|4278.18|4277.58|12
1646636610000|2022-03-07 07:03:30|4278.43|4277.83|4277.8|4277.2|4278.43|4277.83|4277.68|4277.08|41
1646636620000|2022-03-07 07:03:40|4277.93|4277.33|4277.43|4276.83|4278.05|4277.45|4277.3|4276.7|12
1646636630000|2022-03-07 07:03:50|4277.3|4276.7|4276.05|4275.45|4277.43|4276.83|4276.05|4275.45|62
1646636640000|2022-03-07 07:04:00|4275.93|4275.33|4274.8|4274.2|4275.93|4275.33|4274.8|4274.2|59
1646636650000|2022-03-07 07:04:10|4275.05|4274.45|4275.55|4274.95|4275.55|4274.95|4274.43|4273.83|129
1646636660000|2022-03-07 07:04:20|4275.18|4274.58|4274.18|4273.58|4275.18|4274.58|4274.18|4273.58|47
1646636670000|2022-03-07 07:04:30|4274.43|4273.83|4274.93|4274.33|4274.93|4274.33|4274.05|4273.45|77
1646636680000|2022-03-07 07:04:40|4274.8|4274.2|4275.18|4274.58|4275.18|4274.58|4274.68|4274.08|61
1646636690000|2022-03-07 07:04:50|4275.05|4274.45|4275.18|4274.58|4275.18|4274.58|4274.18|4273.58|147
1646636700000|2022-03-07 07:05:00|4275.93|4275.33|4272.93|4272.33|4275.93|4275.33|4272.8|4272.2|173
1646636710000|2022-03-07 07:05:10|4272.8|4272.2|4273.8|4273.2|4274.05|4273.45|4272.68|4272.08|54
1646636720000|2022-03-07 07:05:20|4273.93|4273.33|4274.8|4274.2|4275.05|4274.45|4273.68|4273.08|33
1646636730000|2022-03-07 07:05:30|4275.05|4274.45|4274.68|4274.08|4275.3|4274.7|4274.43|4273.83|103
1646636740000|2022-03-07 07:05:40|4274.93|4274.33|4274.68|4274.08|4275.18|4274.58|4274.68|4274.08|37
1646636750000|2022-03-07 07:05:50|4274.18|4273.58|4274.18|4273.58|4274.68|4274.08|4274.18|4273.58|43
1646636760000|2022-03-07 07:06:00|4274.3|4273.7|4274.3|4273.7|4274.55|4273.95|4274.05|4273.45|80
1646636770000|2022-03-07 07:06:10|4274.68|4274.08|4274.3|4273.7|4274.68|4274.08|4274.18|4273.58|57
1646636780000|2022-03-07 07:06:20|4274.18|4273.58|4274.05|4273.45|4274.3|4273.7|4273.93|4273.33|26
1646636790000|2022-03-07 07:06:30|4273.8|4273.2|4273.05|4272.45|4274.05|4273.45|4272.93|4272.33|72
1646636800000|2022-03-07 07:06:40|4273.18|4272.58|4274.8|4274.2|4274.8|4274.2|4273.18|4272.58|86
1646636810000|2022-03-07 07:06:50|4274.68|4274.08|4275.3|4274.7|4275.3|4274.7|4274.55|4273.95|52
1646636820000|2022-03-07 07:07:00|4275.05|4274.45|4275.3|4274.7|4275.43|4274.83|4275.05|4274.45|52
1646636830000|2022-03-07 07:07:10|4276.05|4275.45|4278.05|4277.45|4278.05|4277.45|4276.05|4275.45|136
1646636840000|2022-03-07 07:07:20|4278.18|4277.58|4278.93|4278.33|4278.93|4278.33|4278.05|4277.45|107
1646636850000|2022-03-07 07:07:30|4278.8|4278.2|4280.55|4279.95|4280.68|4280.08|4278.68|4278.08|125
1646636860000|2022-03-07 07:07:40|4280.43|4279.83|4283.18|4282.58|4283.18|4282.58|4280.18|4279.58|149
1646636870000|2022-03-07 07:07:50|4282.8|4282.2|4283.68|4283.08|4283.68|4283.08|4282.18|4281.58|115
1646636880000|2022-03-07 07:08:00|4283.8|4283.2|4284.68|4284.08|4284.8|4284.2|4283.68|4283.08|166
1646636890000|2022-03-07 07:08:10|4284.55|4283.95|4283.8|4283.2|4284.68|4284.08|4283.8|4283.2|79
1646636900000|2022-03-07 07:08:20|4283.3|4282.7|4281.3|4280.7|4283.43|4282.83|4280.93|4280.33|117
1646636910000|2022-03-07 07:08:30|4281.43|4280.83|4282.55|4281.95|4283.3|4282.7|4281.43|4280.83|50
1646636920000|2022-03-07 07:08:40|4282.43|4281.83|4281.55|4280.95|4282.55|4281.95|4281.55|4280.95|31
1646636930000|2022-03-07 07:08:50|4281.3|4280.7|4281.93|4281.33|4282.3|4281.7|4281.05|4280.45|36
1646636940000|2022-03-07 07:09:00|4282.05|4281.45|4282.05|4281.45|4282.8|4282.2|4281.8|4281.2|44
1646636950000|2022-03-07 07:09:10|4281.43|4280.83|4282.05|4281.45|4282.18|4281.58|4281.43|4280.83|32
1646636960000|2022-03-07 07:09:20|4282.18|4281.58|4281.8|4281.2|4282.55|4281.95|4281.8|4281.2|19
1646636970000|2022-03-07 07:09:30|4281.68|4281.08|4282.68|4282.08|4282.8|4282.2|4281.68|4281.08|396
1646636980000|2022-03-07 07:09:40|4282.55|4281.95|4281.55|4280.95|4282.55|4281.95|4281.55|4280.95|31
1646636990000|2022-03-07 07:09:50|4281.3|4280.7|4281.3|4280.7|4281.3|4280.7|4281.05|4280.45|19
1646637000000|2022-03-07 07:10:00|4281.18|4280.58|4280.3|4279.7|4281.55|4280.95|4280.18|4279.58|42
1646637010000|2022-03-07 07:10:10|4280.18|4279.58|4279.93|4279.33|4280.18|4279.58|4279.68|4279.08|11
1646637020000|2022-03-07 07:10:20|4279.68|4279.08|4280.05|4279.45|4280.18|4279.58|4279.55|4278.95|33
1646637030000|2022-03-07 07:10:30|4280.18|4279.58|4280.93|4280.33|4281.55|4280.95|4280.18|4279.58|42
1646637040000|2022-03-07 07:10:40|4280.8|4280.2|4282.68|4282.08|4282.8|4282.2|4280.8|4280.2|63
1646637050000|2022-03-07 07:10:50|4282.8|4282.2|4284.05|4283.45|4284.05|4283.45|4282.8|4282.2|71
1646637060000|2022-03-07 07:11:00|4284.3|4283.7|4283.93|4283.33|4284.68|4284.08|4283.8|4283.2|45
1646637070000|2022-03-07 07:11:10|4283.68|4283.08|4282.55|4281.95|4283.68|4283.08|4282.55|4281.95|27
1646637080000|2022-03-07 07:11:20|4282.43|4281.83|4282.8|4282.2|4282.8|4282.2|4282.05|4281.45|30
1646637090000|2022-03-07 07:11:30|4282.68|4282.08|4282.43|4281.83|4282.68|4282.08|4282.18|4281.58|11
1646637100000|2022-03-07 07:11:40|4282.55|4281.95|4282.8|4282.2|4282.93|4282.33|4282.43|4281.83|25
1646637110000|2022-03-07 07:11:50|4282.68|4282.08|4281.8|4281.2|4282.93|4282.33|4281.8|4281.2|26
1646637120000|2022-03-07 07:12:00|4281.55|4280.95|4282.68|4282.08|4282.68|4282.08|4281.3|4280.7|37
1646637130000|2022-03-07 07:12:10|4282.8|4282.2|4282.55|4281.95|4283.05|4282.45|4282.55|4281.95|45
1646637140000|2022-03-07 07:12:20|4282.3|4281.7|4281.55|4280.95|4282.68|4282.08|4281.55|4280.95|14
1646637150000|2022-03-07 07:12:30|4281.68|4281.08|4282.3|4281.7|4282.43|4281.83|4281.68|4281.08|14
1646637160000|2022-03-07 07:12:40|4282.43|4281.83|4283.3|4282.7|4283.55|4282.95|4282.3|4281.7|30
1646637170000|2022-03-07 07:12:50|4283.05|4282.45|4282.68|4282.08|4283.18|4282.58|4282.68|4282.08|8
1646637180000|2022-03-07 07:13:00|4282.55|4281.95|4283.05|4282.45|4283.3|4282.7|4282.43|4281.83|36
1646637190000|2022-03-07 07:13:10|4282.8|4282.2|4283.3|4282.7|4283.68|4283.08|4282.55|4281.95|47
1646637200000|2022-03-07 07:13:20|4283.18|4282.58|4283.55|4282.95|4283.55|4282.95|4283.05|4282.45|17
1646637210000|2022-03-07 07:13:30|4283.68|4283.08|4284.43|4283.83|4284.43|4283.83|4283.55|4282.95|70
1646637220000|2022-03-07 07:13:40|4284.3|4283.7|4285.3|4284.7|4285.43|4284.83|4284.18|4283.58|74
1646637230000|2022-03-07 07:13:50|4285.43|4284.83|4284.68|4284.08|4285.43|4284.83|4284.3|4283.7|98
1646637240000|2022-03-07 07:14:00|4284.18|4283.58|4284.8|4284.2|4284.93|4284.33|4283.55|4282.95|53
1646637250000|2022-03-07 07:14:10|4284.68|4284.08|4284.8|4284.2|4285.18|4284.58|4284.55|4283.95|54
1646637260000|2022-03-07 07:14:20|4284.68|4284.08|4284.55|4283.95|4285.43|4284.83|4284.55|4283.95|40
1646637270000|2022-03-07 07:14:30|4284.68|4284.08|4284.55|4283.95|4284.68|4284.08|4283.93|4283.33|31
1646637280000|2022-03-07 07:14:40|4284.05|4283.45|4284.3|4283.7|4284.3|4283.7|4283.93|4283.33|6
1646637290000|2022-03-07 07:14:50|4283.93|4283.33|4284.55|4283.95|4284.55|4283.95|4283.93|4283.33|66
1646637300000|2022-03-07 07:15:00|4284.68|4284.08|4286.55|4285.95|4286.8|4286.2|4284.55|4283.95|175
1646637310000|2022-03-07 07:15:10|4286.43|4285.83|4286.68|4286.08|4286.93|4286.33|4286.43|4285.83|34
1646637320000|2022-03-07 07:15:20|4286.55|4285.95|4287.3|4286.7|4287.68|4287.08|4286.3|4285.7|86
1646637330000|2022-03-07 07:15:30|4287.43|4286.83|4288.55|4287.95|4288.68|4288.08|4287.43|4286.83|142
1646637340000|2022-03-07 07:15:40|4288.43|4287.83|4287.93|4287.33|4288.8|4288.2|4287.8|4287.2|115
1646637350000|2022-03-07 07:15:50|4287.8|4287.2|4287.18|4286.58|4287.8|4287.2|4286.3|4285.7|73
1646637360000|2022-03-07 07:16:00|4287.3|4286.7|4287.05|4286.45|4287.8|4287.2|4287.05|4286.45|45
1646637370000|2022-03-07 07:16:10|4287.18|4286.58|4286.3|4285.7|4287.18|4286.58|4285.93|4285.33|24
1646637380000|2022-03-07 07:16:20|4286.55|4285.95|4286.05|4285.45|4286.55|4285.95|4285.93|4285.33|13
1646637390000|2022-03-07 07:16:30|4286.3|4285.7|4287.05|4286.45|4287.55|4286.95|4286.3|4285.7|36
1646637400000|2022-03-07 07:16:40|4287.18|4286.58|4286.93|4286.33|4287.93|4287.33|4286.93|4286.33|30
1646637410000|2022-03-07 07:16:50|4286.8|4286.2|4286.55|4285.95|4287.43|4286.83|4286.3|4285.7|24
1646637420000|2022-03-07 07:17:00|4286.3|4285.7|4286.8|4286.2|4286.8|4286.2|4286.05|4285.45|32
1646637430000|2022-03-07 07:17:10|4286.93|4286.33|4288.8|4288.2|4289.68|4289.08|4286.93|4286.33|95
1646637440000|2022-03-07 07:17:20|4289.3|4288.7|4287.68|4287.08|4289.3|4288.7|4287.68|4287.08|57
1646637450000|2022-03-07 07:17:30|4287.93|4287.33|4288.3|4287.7|4288.55|4287.95|4287.3|4286.7|40
1646637460000|2022-03-07 07:17:40|4287.8|4287.2|4287.8|4287.2|4288.05|4287.45|4287.43|4286.83|34
1646637470000|2022-03-07 07:17:50|4288.05|4287.45|4286.3|4285.7|4288.05|4287.45|4285.93|4285.33|82
1646637480000|2022-03-07 07:18:00|4286.55|4285.95|4286.05|4285.45|4287.3|4286.7|4286.05|4285.45|51
1646637490000|2022-03-07 07:18:10|4286.18|4285.58|4285.8|4285.2|4286.3|4285.7|4285.8|4285.2|56
1646637500000|2022-03-07 07:18:20|4285.68|4285.08|4286.05|4285.45|4286.05|4285.45|4285.05|4284.45|83
1646637510000|2022-03-07 07:18:30|4285.68|4285.08|4285.3|4284.7|4285.8|4285.2|4284.93|4284.33|52
1646637520000|2022-03-07 07:18:40|4285.18|4284.58|4285.43|4284.83|4285.43|4284.83|4284.8|4284.2|44
1646637530000|2022-03-07 07:18:50|4285.55|4284.95|4283.68|4283.08|4285.55|4284.95|4283.43|4282.83|80
1646637540000|2022-03-07 07:19:00|4283.8|4283.2|4284.55|4283.95|4284.8|4284.2|4283.8|4283.2|26
1646637550000|2022-03-07 07:19:10|4284.8|4284.2|4284.05|4283.45|4284.8|4284.2|4284.05|4283.45|9
1646637560000|2022-03-07 07:19:20|4284.43|4283.83|4283.55|4282.95|4284.55|4283.95|4283.43|4282.83|60
1646637570000|2022-03-07 07:19:30|4283.8|4283.2|4283.68|4283.08|4284.8|4284.2|4283.68|4283.08|91
1646637580000|2022-03-07 07:19:40|4283.93|4283.33|4283.55|4282.95|4284.55|4283.95|4283.55|4282.95|41
1646637590000|2022-03-07 07:19:50|4283.93|4283.33|4285.05|4284.45|4285.05|4284.45|4283.55|4282.95|37
1646637600000|2022-03-07 07:20:00|4284.93|4284.33|4285.3|4284.7|4285.43|4284.83|4283.68|4283.08|63
1646637610000|2022-03-07 07:20:10|4285.05|4284.45|4285.8|4285.2|4285.93|4285.33|4284.68|4284.08|34
1646637620000|2022-03-07 07:20:20|4285.68|4285.08|4285.55|4284.95|4286.18|4285.58|4285.55|4284.95|51
1646637630000|2022-03-07 07:20:30|4285.8|4285.2|4285.3|4284.7|4286.05|4285.45|4284.68|4284.08|94
1646637640000|2022-03-07 07:20:40|4285.18|4284.58|4286.05|4285.45|4286.05|4285.45|4285.05|4284.45|30
1646637650000|2022-03-07 07:20:50|4286.3|4285.7|4286.55|4285.95|4287.05|4286.45|4286.18|4285.58|36
1646637660000|2022-03-07 07:21:00|4286.43|4285.83|4285.8|4285.2|4286.55|4285.95|4285.3|4284.7|32
1646637670000|2022-03-07 07:21:10|4285.55|4284.95|4286.05|4285.45|4286.05|4285.45|4284.93|4284.33|16
1646637680000|2022-03-07 07:21:20|4286.18|4285.58|4285.3|4284.7|4286.3|4285.7|4285.3|4284.7|18
1646637690000|2022-03-07 07:21:30|4285.18|4284.58|4285.05|4284.45|4285.3|4284.7|4285.05|4284.45|13
1646637700000|2022-03-07 07:21:40|4285.8|4285.2|4286.05|4285.45|4286.05|4285.45|4285.8|4285.2|4
1646637710000|2022-03-07 07:21:50|4285.93|4285.33|4285.55|4284.95|4285.93|4285.33|4285.55|4284.95|9
1646637720000|2022-03-07 07:22:00|4285.8|4285.2|4285.3|4284.7|4286.3|4285.7|4285.3|4284.7|28
1646637730000|2022-03-07 07:22:10|4285.55|4284.95|4287.05|4286.45|4287.05|4286.45|4285.18|4284.58|60
1646637740000|2022-03-07 07:22:20|4287.18|4286.58|4286.3|4285.7|4287.18|4286.58|4285.55|4284.95|23
1646637750000|2022-03-07 07:22:30|4286.05|4285.45|4287.05|4286.45|4287.05|4286.45|4286.05|4285.45|46
1646637760000|2022-03-07 07:22:40|4286.8|4286.2|4286.55|4285.95|4287.05|4286.45|4286.55|4285.95|41
1646637770000|2022-03-07 07:22:50|4286.05|4285.45|4286.05|4285.45|4286.05|4285.45|4285.43|4284.83|36
1646637780000|2022-03-07 07:23:00|4285.93|4285.33|4287.3|4286.7|4287.68|4287.08|4285.93|4285.33|25
1646637790000|2022-03-07 07:23:10|4287.18|4286.58|4287.3|4286.7|4287.3|4286.7|4287.05|4286.45|5
1646637800000|2022-03-07 07:23:20|4287.18|4286.58|4287.05|4286.45|4287.55|4286.95|4286.8|4286.2|15
1646637810000|2022-03-07 07:23:30|4287.55|4286.95|4287.05|4286.45|4287.55|4286.95|4287.05|4286.45|9
1646637820000|2022-03-07 07:23:40|4286.93|4286.33|4286.8|4286.2|4286.93|4286.33|4286.3|4285.7|13
1646637830000|2022-03-07 07:23:50|4286.55|4285.95|4286.3|4285.7|4286.55|4285.95|4286.3|4285.7|5
1646637840000|2022-03-07 07:24:00|4286.55|4285.95|4285.8|4285.2|4286.55|4285.95|4285.8|4285.2|20
1646637850000|2022-03-07 07:24:10|4285.68|4285.08|4285.55|4284.95|4285.93|4285.33|4285.55|4284.95|40
1646637860000|2022-03-07 07:24:20|4285.3|4284.7|4284.8|4284.2|4285.3|4284.7|4284.55|4283.95|15
1646637870000|2022-03-07 07:24:30|4284.93|4284.33|4284.8|4284.2|4285.05|4284.45|4284.68|4284.08|8
1646637880000|2022-03-07 07:24:40|4284.68|4284.08|4285.05|4284.45|4285.55|4284.95|4284.3|4283.7|78
1646637890000|2022-03-07 07:24:50|4284.93|4284.33|4284.43|4283.83|4284.93|4284.33|4284.43|4283.83|44
1646637900000|2022-03-07 07:25:00|4284.55|4283.95|4285.8|4285.2|4285.8|4285.2|4284.05|4283.45|43
1646637910000|2022-03-07 07:25:10|4285.43|4284.83|4286.05|4285.45|4286.3|4285.7|4284.8|4284.2|33
1646637920000|2022-03-07 07:25:20|4285.68|4285.08|4286.3|4285.7|4286.3|4285.7|4285.3|4284.7|20
1646637930000|2022-03-07 07:25:30|4285.8|4285.2|4285.3|4284.7|4286.43|4285.83|4284.93|4284.33|41
1646637940000|2022-03-07 07:25:40|4285.55|4284.95|4285.8|4285.2|4285.8|4285.2|4285.3|4284.7|7
1646637950000|2022-03-07 07:25:50|4285.93|4285.33|4286.43|4285.83|4287.05|4286.45|4285.93|4285.33|31
1646637960000|2022-03-07 07:26:00|4286.05|4285.45|4285.18|4284.58|4286.3|4285.7|4285.05|4284.45|81
1646637970000|2022-03-07 07:26:10|4285.3|4284.7|4286.05|4285.45|4286.3|4285.7|4284.93|4284.33|16
1646637980000|2022-03-07 07:26:20|4285.68|4285.08|4285.3|4284.7|4285.8|4285.2|4285.3|4284.7|15
1646637990000|2022-03-07 07:26:30|4285.18|4284.58|4286.05|4285.45|4286.3|4285.7|4284.93|4284.33|90
1646638000000|2022-03-07 07:26:40|4286.55|4285.95|4286.3|4285.7|4286.8|4286.2|4286.05|4285.45|34
1646638010000|2022-03-07 07:26:50|4286.05|4285.45|4285.8|4285.2|4286.18|4285.58|4285.8|4285.2|13
1646638020000|2022-03-07 07:27:00|4286.3|4285.7|4286.3|4285.7|4286.3|4285.7|4285.43|4284.83|18
1646638030000|2022-03-07 07:27:10|4286.18|4285.58|4285.68|4285.08|4286.55|4285.95|4285.68|4285.08|19
1646638040000|2022-03-07 07:27:20|4285.55|4284.95|4286.8|4286.2|4286.8|4286.2|4285.55|4284.95|34
1646638050000|2022-03-07 07:27:30|4286.93|4286.33|4285.3|4284.7|4287.43|4286.83|4285.3|4284.7|74
1646638060000|2022-03-07 07:27:40|4285.05|4284.45|4285.3|4284.7|4285.3|4284.7|4284.68|4284.08|61
1646638070000|2022-03-07 07:27:50|4285.55|4284.95|4285.3|4284.7|4285.55|4284.95|4285.05|4284.45|7
1646638080000|2022-03-07 07:28:00|4285.55|4284.95|4285.8|4285.2|4286.3|4285.7|4285.05|4284.45|24
1646638090000|2022-03-07 07:28:10|4285.68|4285.08|4285.3|4284.7|4285.68|4285.08|4284.43|4283.83|42
1646638100000|2022-03-07 07:28:20|4285.18|4284.58|4284.8|4284.2|4285.18|4284.58|4284.68|4284.08|15
1646638110000|2022-03-07 07:28:30|4285.05|4284.45|4285.05|4284.45|4285.3|4284.7|4284.55|4283.95|17
1646638120000|2022-03-07 07:28:40|4285.3|4284.7|4284.8|4284.2|4285.8|4285.2|4284.55|4283.95|31
1646638130000|2022-03-07 07:28:50|4285.05|4284.45|4285.3|4284.7|4285.55|4284.95|4284.55|4283.95|17
1646638140000|2022-03-07 07:29:00|4285.55|4284.95|4284.55|4283.95|4285.55|4284.95|4284.3|4283.7|12
1646638150000|2022-03-07 07:29:10|4284.8|4284.2|4284.8|4284.2|4285.05|4284.45|4284.43|4283.83|13
1646638160000|2022-03-07 07:29:20|4284.55|4283.95|4283.55|4282.95|4284.8|4284.2|4283.3|4282.7|27
1646638170000|2022-03-07 07:29:30|4283.68|4283.08|4282.68|4282.08|4283.68|4283.08|4282.43|4281.83|65
1646638180000|2022-03-07 07:29:40|4282.8|4282.2|4282.55|4281.95|4282.93|4282.33|4282.18|4281.58|44
1646638190000|2022-03-07 07:29:50|4282.68|4282.08|4283.3|4282.7|4283.3|4282.7|4282.3|4281.7|76
1646638200000|2022-03-07 07:30:00|4282.55|4281.95|4282.3|4281.7|4283.55|4282.95|4282.18|4281.58|141
1646638210000|2022-03-07 07:30:10|4282.18|4281.58|4282.05|4281.45|4282.43|4281.83|4281.68|4281.08|47
1646638220000|2022-03-07 07:30:20|4282.18|4281.58|4281.18|4280.58|4282.3|4281.7|4281.18|4280.58|90
1646638230000|2022-03-07 07:30:30|4281.55|4280.95|4281.8|4281.2|4281.8|4281.2|4281.3|4280.7|48
1646638240000|2022-03-07 07:30:40|4281.68|4281.08|4281.55|4280.95|4281.68|4281.08|4281.3|4280.7|19
1646638250000|2022-03-07 07:30:50|4281.8|4281.2|4281.18|4280.58|4282.05|4281.45|4281.18|4280.58|54
1646638260000|2022-03-07 07:31:00|4281.05|4280.45|4279.8|4279.2|4281.3|4280.7|4279.8|4279.2|108
1646638270000|2022-03-07 07:31:10|4279.55|4278.95|4279.93|4279.33|4280.05|4279.45|4279.55|4278.95|24
1646638280000|2022-03-07 07:31:20|4279.8|4279.2|4281.8|4281.2|4281.93|4281.33|4279.68|4279.08|96
1646638290000|2022-03-07 07:31:30|4282.05|4281.45|4281.93|4281.33|4282.43|4281.83|4281.68|4281.08|38
1646638300000|2022-03-07 07:31:40|4281.8|4281.2|4281.8|4281.2|4281.93|4281.33|4281.55|4280.95|13
1646638310000|2022-03-07 07:31:50|4281.55|4280.95|4281.8|4281.2|4282.18|4281.58|4281.43|4280.83|27
1646638320000|2022-03-07 07:32:00|4281.68|4281.08|4281.93|4281.33|4282.05|4281.45|4281.55|4280.95|13
1646638330000|2022-03-07 07:32:10|4281.8|4281.2|4282.3|4281.7|4282.3|4281.7|4281.8|4281.2|2
1646638340000|2022-03-07 07:32:20|4282.18|4281.58|4281.55|4280.95|4282.18|4281.58|4281.3|4280.7|16
1646638350000|2022-03-07 07:32:30|4281.68|4281.08|4279.8|4279.2|4282.05|4281.45|4279.8|4279.2|54
1646638360000|2022-03-07 07:32:40|4279.68|4279.08|4279.8|4279.2|4279.93|4279.33|4279.43|4278.83|31
1646638370000|2022-03-07 07:32:50|4280.05|4279.45|4279.18|4278.58|4280.05|4279.45|4278.8|4278.2|45
1646638380000|2022-03-07 07:33:00|4279.3|4278.7|4280.3|4279.7|4280.3|4279.7|4279.3|4278.7|25
1646638390000|2022-03-07 07:33:10|4280.43|4279.83|4279.8|4279.2|4280.55|4279.95|4279.8|4279.2|25
1646638400000|2022-03-07 07:33:20|4279.93|4279.33|4279.3|4278.7|4279.93|4279.33|4279.3|4278.7|10
1646638410000|2022-03-07 07:33:30|4279.93|4279.33|4280.05|4279.45|4280.55|4279.95|4279.93|4279.33|43
1646638420000|2022-03-07 07:33:40|4279.93|4279.33|4279.8|4279.2|4280.05|4279.45|4279.55|4278.95|20
1646638430000|2022-03-07 07:33:50|4279.68|4279.08|4279.68|4279.08|4279.8|4279.2|4279.55|4278.95|1
1646638440000|2022-03-07 07:34:00|4279.55|4278.95|4279.18|4278.58|4279.55|4278.95|4278.8|4278.2|32
1646638450000|2022-03-07 07:34:10|4279.05|4278.45|4278.55|4277.95|4279.3|4278.7|4278.3|4277.7|121
1646638460000|2022-03-07 07:34:20|4278.8|4278.2|4277.55|4276.95|4279.05|4278.45|4277.55|4276.95|91
1646638470000|2022-03-07 07:34:30|4277.68|4277.08|4278.05|4277.45|4278.05|4277.45|4277.55|4276.95|24
1646638480000|2022-03-07 07:34:40|4277.8|4277.2|4277.93|4277.33|4278.18|4277.58|4277.55|4276.95|27
1646638490000|2022-03-07 07:34:50|4277.68|4277.08|4279.05|4278.45|4279.3|4278.7|4277.68|4277.08|30
1646638500000|2022-03-07 07:35:00|4278.8|4278.2|4277.8|4277.2|4278.93|4278.33|4277.43|4276.83|105
1646638510000|2022-03-07 07:35:10|4278.05|4277.45|4277.8|4277.2|4278.05|4277.45|4277.68|4277.08|10
1646638520000|2022-03-07 07:35:20|4277.93|4277.33|4277.55|4276.95|4278.05|4277.45|4276.8|4276.2|44
1646638530000|2022-03-07 07:35:30|4277.43|4276.83|4277.05|4276.45|4277.55|4276.95|4276.93|4276.33|31
1646638540000|2022-03-07 07:35:40|4276.93|4276.33|4276.05|4275.45|4277.55|4276.95|4276.05|4275.45|61
1646638550000|2022-03-07 07:35:50|4275.93|4275.33|4275.3|4274.7|4276.3|4275.7|4274.68|4274.08|187
1646638560000|2022-03-07 07:36:00|4275.43|4274.83|4274.93|4274.33|4275.93|4275.33|4274.93|4274.33|88
1646638570000|2022-03-07 07:36:10|4275.05|4274.45|4275.3|4274.7|4275.8|4275.2|4274.93|4274.33|86
1646638580000|2022-03-07 07:36:20|4275.55|4274.95|4275.8|4275.2|4276.18|4275.58|4275.18|4274.58|50
1646638590000|2022-03-07 07:36:30|4275.55|4274.95|4275.8|4275.2|4276.05|4275.45|4275.3|4274.7|23
1646638600000|2022-03-07 07:36:40|4275.68|4275.08|4275.05|4274.45|4275.68|4275.08|4274.93|4274.33|19
1646638610000|2022-03-07 07:36:50|4275.43|4274.83|4275.18|4274.58|4275.43|4274.83|4274.55|4273.95|43
1646638620000|2022-03-07 07:37:00|4275.05|4274.45|4274.43|4273.83|4275.05|4274.45|4274.3|4273.7|48
1646638630000|2022-03-07 07:37:10|4274.3|4273.7|4275.43|4274.83|4275.68|4275.08|4273.68|4273.08|160
1646638640000|2022-03-07 07:37:20|4275.3|4274.7|4274.55|4273.95|4275.3|4274.7|4274.3|4273.7|48
1646638650000|2022-03-07 07:37:30|4274.68|4274.08|4274.3|4273.7|4275.43|4274.83|4273.8|4273.2|59
1646638660000|2022-03-07 07:37:40|4274.05|4273.45|4274.3|4273.7|4274.8|4274.2|4274.05|4273.45|29
1646638670000|2022-03-07 07:37:50|4274.55|4273.95|4274.43|4273.83|4274.8|4274.2|4274.3|4273.7|17
1646638680000|2022-03-07 07:38:00|4274.3|4273.7|4274.8|4274.2|4274.8|4274.2|4273.8|4273.2|41
1646638690000|2022-03-07 07:38:10|4274.68|4274.08|4274.05|4273.45|4274.8|4274.2|4274.05|4273.45|39
1646638700000|2022-03-07 07:38:20|4274.18|4273.58|4273.93|4273.33|4274.43|4273.83|4273.93|4273.33|35
1646638710000|2022-03-07 07:38:30|4274.18|4273.58|4274.3|4273.7|4274.43|4273.83|4273.8|4273.2|31
1646638720000|2022-03-07 07:38:40|4274.18|4273.58|4273.8|4273.2|4274.3|4273.7|4273.8|4273.2|10
1646638730000|2022-03-07 07:38:50|4273.43|4272.83|4271.93|4271.33|4273.55|4272.95|4271.93|4271.33|67
1646638740000|2022-03-07 07:39:00|4272.3|4271.7|4272.55|4271.95|4272.8|4272.2|4272.3|4271.7|40
1646638750000|2022-03-07 07:39:10|4272.43|4271.83|4271.8|4271.2|4272.55|4271.95|4271.8|4271.2|47
1646638760000|2022-03-07 07:39:20|4271.68|4271.08|4270.8|4270.2|4271.93|4271.33|4270.8|4270.2|97
1646638770000|2022-03-07 07:39:30|4270.93|4270.33|4270.18|4269.58|4271.05|4270.45|4270.18|4269.58|59
1646638780000|2022-03-07 07:39:40|4270.05|4269.45|4270.05|4269.45|4270.55|4269.95|4269.68|4269.08|53
1646638790000|2022-03-07 07:39:50|4270.18|4269.58|4270.3|4269.7|4270.55|4269.95|4269.93|4269.33|70
1646638800000|2022-03-07 07:40:00|4270.55|4269.95|4269.3|4268.7|4270.55|4269.95|4269.3|4268.7|105
1646638810000|2022-03-07 07:40:10|4269.18|4268.58|4268.05|4267.45|4269.18|4268.58|4268.05|4267.45|217
1646638820000|2022-03-07 07:40:20|4267.93|4267.33|4268.55|4267.95|4268.68|4268.08|4267.93|4267.33|93
1646638830000|2022-03-07 07:40:30|4268.43|4267.83|4269.55|4268.95|4269.55|4268.95|4268.43|4267.83|64
1646638840000|2022-03-07 07:40:40|4269.68|4269.08|4268.43|4267.83|4269.68|4269.08|4267.8|4267.2|188
1646638850000|2022-03-07 07:40:50|4268.55|4267.95|4267.3|4266.7|4268.55|4267.95|4266.8|4266.2|100
1646638860000|2022-03-07 07:41:00|4267.43|4266.83|4269.18|4268.58|4269.18|4268.58|4267.43|4266.83|84
1646638870000|2022-03-07 07:41:10|4269.05|4268.45|4268.43|4267.83|4269.8|4269.2|4268.43|4267.83|96
1646638880000|2022-03-07 07:41:20|4268.3|4267.7|4268.93|4268.33|4269.3|4268.7|4268.05|4267.45|49
1646638890000|2022-03-07 07:41:30|4268.8|4268.2|4269.05|4268.45|4269.18|4268.58|4268.55|4267.95|47
1646638900000|2022-03-07 07:41:40|4268.8|4268.2|4269.3|4268.7|4269.55|4268.95|4268.55|4267.95|51
1646638910000|2022-03-07 07:41:50|4269.18|4268.58|4268.8|4268.2|4269.18|4268.58|4268.3|4267.7|39
1646638920000|2022-03-07 07:42:00|4268.93|4268.33|4268.55|4267.95|4268.93|4268.33|4268.3|4267.7|46
1646638930000|2022-03-07 07:42:10|4268.68|4268.08|4267.93|4267.33|4268.68|4268.08|4267.55|4266.95|77
1646638940000|2022-03-07 07:42:20|4268.05|4267.45|4267.8|4267.2|4268.43|4267.83|4267.43|4266.83|29
1646638950000|2022-03-07 07:42:30|4267.55|4266.95|4267.43|4266.83|4267.8|4267.2|4267.3|4266.7|24
1646638960000|2022-03-07 07:42:40|4267.3|4266.7|4266.68|4266.08|4268.8|4268.2|4266.43|4265.83|249
1646638970000|2022-03-07 07:42:50|4266.8|4266.2|4265.93|4265.33|4267.05|4266.45|4264.93|4264.33|169
1646638980000|2022-03-07 07:43:00|4266.05|4265.45|4264.8|4264.2|4266.18|4265.58|4264.8|4264.2|86
1646638990000|2022-03-07 07:43:10|4264.68|4264.08|4265.3|4264.7|4265.55|4264.95|4264.18|4263.58|187
1646639000000|2022-03-07 07:43:20|4265.18|4264.58|4265.55|4264.95|4266.43|4265.83|4265.18|4264.58|53
1646639010000|2022-03-07 07:43:30|4265.3|4264.7|4264.93|4264.33|4265.3|4264.7|4263.93|4263.33|261
1646639020000|2022-03-07 07:43:40|4265.3|4264.7|4264.93|4264.33|4265.8|4265.2|4264.3|4263.7|179
1646639030000|2022-03-07 07:43:50|4264.8|4264.2|4265.3|4264.7|4265.55|4264.95|4264.8|4264.2|46
1646639040000|2022-03-07 07:44:00|4264.93|4264.33|4265.3|4264.7|4265.43|4264.83|4264.93|4264.33|19
1646639050000|2022-03-07 07:44:10|4265.18|4264.58|4266.05|4265.45|4266.18|4265.58|4264.93|4264.33|48
1646639060000|2022-03-07 07:44:20|4265.8|4265.2|4266.05|4265.45|4266.55|4265.95|4265.55|4264.95|41
1646639070000|2022-03-07 07:44:30|4266.18|4265.58|4266.05|4265.45|4266.55|4265.95|4265.8|4265.2|74
1646639080000|2022-03-07 07:44:40|4266.18|4265.58|4265.8|4265.2|4266.43|4265.83|4265.55|4264.95|35
1646639090000|2022-03-07 07:44:50|4265.3|4264.7|4265.68|4265.08|4265.8|4265.2|4264.68|4264.08|47
1646639100000|2022-03-07 07:45:00|4265.55|4264.95|4265.8|4265.2|4266.3|4265.7|4265.18|4264.58|33
1646639110000|2022-03-07 07:45:10|4265.55|4264.95|4264.8|4264.2|4265.8|4265.2|4264.3|4263.7|69
1646639120000|2022-03-07 07:45:20|4265.3|4264.7|4264.43|4263.83|4265.68|4265.08|4264.18|4263.58|84
1646639130000|2022-03-07 07:45:30|4264.3|4263.7|4266.05|4265.45|4266.05|4265.45|4264.3|4263.7|80
1646639140000|2022-03-07 07:45:40|4266.18|4265.58|4266.3|4265.7|4266.43|4265.83|4265.8|4265.2|46
1646639150000|2022-03-07 07:45:50|4266.18|4265.58|4266.3|4265.7|4266.55|4265.95|4265.93|4265.33|65
1646639160000|2022-03-07 07:46:00|4265.93|4265.33|4266.68|4266.08|4266.93|4266.33|4265.93|4265.33|80
1646639170000|2022-03-07 07:46:10|4266.8|4266.2|4266.93|4266.33|4267.43|4266.83|4266.05|4265.45|126
1646639180000|2022-03-07 07:46:20|4266.8|4266.2|4267.55|4266.95|4267.55|4266.95|4266.8|4266.2|23
1646639190000|2022-03-07 07:46:30|4267.68|4267.08|4267.55|4266.95|4267.93|4267.33|4267.55|4266.95|19
1646639200000|2022-03-07 07:46:40|4267.68|4267.08|4268.8|4268.2|4268.8|4268.2|4267.55|4266.95|86
1646639210000|2022-03-07 07:46:50|4268.93|4268.33|4268.8|4268.2|4269.18|4268.58|4268.68|4268.08|77
1646639220000|2022-03-07 07:47:00|4268.68|4268.08|4268.43|4267.83|4268.8|4268.2|4267.93|4267.33|53
1646639230000|2022-03-07 07:47:10|4268.55|4267.95|4269.43|4268.83|4269.55|4268.95|4268.55|4267.95|44
1646639240000|2022-03-07 07:47:20|4269.3|4268.7|4269.3|4268.7|4269.55|4268.95|4268.93|4268.33|32
1646639250000|2022-03-07 07:47:30|4269.18|4268.58|4268.68|4268.08|4269.43|4268.83|4268.68|4268.08|32
1646639260000|2022-03-07 07:47:40|4268.55|4267.95|4268.05|4267.45|4268.68|4268.08|4267.8|4267.2|55
1646639270000|2022-03-07 07:47:50|4267.93|4267.33|4268.93|4268.33|4268.93|4268.33|4267.8|4267.2|19
1646639280000|2022-03-07 07:48:00|4269.05|4268.45|4269.18|4268.58|4269.43|4268.83|4268.8|4268.2|38
1646639290000|2022-03-07 07:48:10|4269.3|4268.7|4267.8|4267.2|4269.3|4268.7|4267.55|4266.95|50
1646639300000|2022-03-07 07:48:20|4267.55|4266.95|4267.3|4266.7|4267.93|4267.33|4267.05|4266.45|35
1646639310000|2022-03-07 07:48:30|4267.43|4266.83|4266.8|4266.2|4267.68|4267.08|4266.8|4266.2|46
1646639320000|2022-03-07 07:48:40|4266.93|4266.33|4267.43|4266.83|4267.43|4266.83|4266.55|4265.95|31
1646639330000|2022-03-07 07:48:50|4267.55|4266.95|4266.8|4266.2|4267.8|4267.2|4266.68|4266.08|49
1646639340000|2022-03-07 07:49:00|4266.93|4266.33|4266.05|4265.45|4267.3|4266.7|4265.68|4265.08|63
1646639350000|2022-03-07 07:49:10|4266.18|4265.58|4264.8|4264.2|4266.3|4265.7|4264.8|4264.2|68
1646639360000|2022-03-07 07:49:20|4264.93|4264.33|4264.05|4263.45|4264.93|4264.33|4263.93|4263.33|182
1646639370000|2022-03-07 07:49:30|4263.8|4263.2|4265.05|4264.45|4265.55|4264.95|4263.8|4263.2|59
1646639380000|2022-03-07 07:49:40|4265.3|4264.7|4263.8|4263.2|4265.3|4264.7|4263.3|4262.7|132
1646639390000|2022-03-07 07:49:50|4263.68|4263.08|4264.18|4263.58|4265.05|4264.45|4263.55|4262.95|36
1646639400000|2022-03-07 07:50:00|4264.3|4263.7|4264.8|4264.2|4265.3|4264.7|4264.05|4263.45|99
1646639410000|2022-03-07 07:50:10|4264.55|4263.95|4264.05|4263.45|4264.8|4264.2|4263.55|4262.95|51
1646639420000|2022-03-07 07:50:20|4264.55|4263.95|4264.8|4264.2|4265.05|4264.45|4264.05|4263.45|97
1646639430000|2022-03-07 07:50:30|4264.93|4264.33|4262.3|4261.7|4265.05|4264.45|4262.3|4261.7|122
1646639440000|2022-03-07 07:50:40|4262.05|4261.45|4261.8|4261.2|4262.8|4262.2|4261.8|4261.2|131
1646639450000|2022-03-07 07:50:50|4262.3|4261.7|4262.55|4261.95|4262.55|4261.95|4261.55|4260.95|106
1646639460000|2022-03-07 07:51:00|4262.3|4261.7|4262.43|4261.83|4262.8|4262.2|4262.3|4261.7|41
1646639470000|2022-03-07 07:51:10|4262.3|4261.7|4263.18|4262.58|4263.18|4262.58|4261.8|4261.2|61
1646639480000|2022-03-07 07:51:20|4263.3|4262.7|4261.05|4260.45|4263.43|4262.83|4261.05|4260.45|150
1646639490000|2022-03-07 07:51:30|4260.93|4260.33|4259.3|4258.7|4261.05|4260.45|4259.05|4258.45|284
1646639500000|2022-03-07 07:51:40|4259.18|4258.58|4260.05|4259.45|4260.18|4259.58|4259.18|4258.58|126
1646639510000|2022-03-07 07:51:50|4259.8|4259.2|4258.55|4257.95|4259.93|4259.33|4258.43|4257.83|248
1646639520000|2022-03-07 07:52:00|4258.8|4258.2|4259.8|4259.2|4259.8|4259.2|4258.43|4257.83|96
1646639530000|2022-03-07 07:52:10|4260.05|4259.45|4259.18|4258.58|4260.3|4259.7|4259.18|4258.58|58
1646639540000|2022-03-07 07:52:20|4259.3|4258.7|4259.8|4259.2|4259.93|4259.33|4259.3|4258.7|50
1646639550000|2022-03-07 07:52:30|4259.55|4258.95|4259.68|4259.08|4259.93|4259.33|4259.55|4258.95|33
1646639560000|2022-03-07 07:52:40|4259.8|4259.2|4259.8|4259.2|4260.05|4259.45|4259.18|4258.58|86
1646639570000|2022-03-07 07:52:50|4260.18|4259.58|4260.43|4259.83|4260.43|4259.83|4259.93|4259.33|53
1646639580000|2022-03-07 07:53:00|4260.18|4259.58|4260.68|4260.08|4260.68|4260.08|4259.8|4259.2|32
1646639590000|2022-03-07 07:53:10|4260.8|4260.2|4260.68|4260.08|4260.93|4260.33|4260.43|4259.83|97
1646639600000|2022-03-07 07:53:20|4260.8|4260.2|4260.18|4259.58|4260.8|4260.2|4260.05|4259.45|14
1646639610000|2022-03-07 07:53:30|4260.05|4259.45|4260.3|4259.7|4260.3|4259.7|4260.05|4259.45|19
1646639620000|2022-03-07 07:53:40|4260.43|4259.83|4260.05|4259.45|4260.8|4260.2|4260.05|4259.45|30
1646639630000|2022-03-07 07:53:50|4260.18|4259.58|4259.05|4258.45|4260.18|4259.58|4258.8|4258.2|61
1646639640000|2022-03-07 07:54:00|4258.8|4258.2|4258.55|4257.95|4259.55|4258.95|4258.43|4257.83|78
1646639650000|2022-03-07 07:54:10|4258.68|4258.08|4258.3|4257.7|4259.3|4258.7|4258.3|4257.7|74
1646639660000|2022-03-07 07:54:20|4258.18|4257.58|4258.55|4257.95|4258.8|4258.2|4258.18|4257.58|27
1646639670000|2022-03-07 07:54:30|4258.68|4258.08|4260.05|4259.45|4260.05|4259.45|4258.43|4257.83|87
1646639680000|2022-03-07 07:54:40|4259.55|4258.95|4258.43|4257.83|4259.55|4258.95|4258.43|4257.83|51
1646639690000|2022-03-07 07:54:50|4258.68|4258.08|4258.93|4258.33|4259.43|4258.83|4258.55|4257.95|66
1646639700000|2022-03-07 07:55:00|4258.8|4258.2|4258.8|4258.2|4259.18|4258.58|4258.68|4258.08|37
1646639710000|2022-03-07 07:55:10|4259.68|4259.08|4258.93|4258.33|4260.05|4259.45|4258.43|4257.83|88
1646639720000|2022-03-07 07:55:20|4259.05|4258.45|4258.93|4258.33|4259.3|4258.7|4258.18|4257.58|123
1646639730000|2022-03-07 07:55:30|4258.8|4258.2|4259.43|4258.83|4259.43|4258.83|4258.68|4258.08|78
1646639740000|2022-03-07 07:55:40|4259.55|4258.95|4258.8|4258.2|4259.8|4259.2|4258.8|4258.2|59
1646639750000|2022-03-07 07:55:50|4258.93|4258.33|4259.93|4259.33|4260.05|4259.45|4258.55|4257.95|54
1646639760000|2022-03-07 07:56:00|4259.8|4259.2|4260.18|4259.58|4260.3|4259.7|4259.68|4259.08|98
1646639770000|2022-03-07 07:56:10|4259.93|4259.33|4259.55|4258.95|4260.18|4259.58|4259.18|4258.58|72
1646639780000|2022-03-07 07:56:20|4259.43|4258.83|4260.05|4259.45|4260.18|4259.58|4259.3|4258.7|61
1646639790000|2022-03-07 07:56:30|4260.18|4259.58|4259.55|4258.95|4260.18|4259.58|4259.05|4258.45|84
1646639800000|2022-03-07 07:56:40|4259.68|4259.08|4259.05|4258.45|4260.55|4259.95|4258.93|4258.33|148
1646639810000|2022-03-07 07:56:50|4259.18|4258.58|4259.3|4258.7|4259.55|4258.95|4258.8|4258.2|100
1646639820000|2022-03-07 07:57:00|4259.18|4258.58|4260.3|4259.7|4260.3|4259.7|4259.18|4258.58|46
1646639830000|2022-03-07 07:57:10|4260.43|4259.83|4260.8|4260.2|4261.3|4260.7|4260.43|4259.83|183
1646639840000|2022-03-07 07:57:20|4261.05|4260.45|4260.55|4259.95|4261.8|4261.2|4260.55|4259.95|45
1646639850000|2022-03-07 07:57:30|4260.68|4260.08|4260.8|4260.2|4260.8|4260.2|4260.3|4259.7|51
1646639860000|2022-03-07 07:57:40|4260.3|4259.7|4259.55|4258.95|4260.3|4259.7|4259.43|4258.83|38
1646639870000|2022-03-07 07:57:50|4259.68|4259.08|4259.68|4259.08|4260.05|4259.45|4259.43|4258.83|32
1646639880000|2022-03-07 07:58:00|4259.8|4259.2|4258.55|4257.95|4260.05|4259.45|4258.43|4257.83|68
1646639890000|2022-03-07 07:58:10|4258.43|4257.83|4258.55|4257.95|4259.3|4258.7|4258.43|4257.83|97
1646639900000|2022-03-07 07:58:20|4258.43|4257.83|4258.18|4257.58|4258.55|4257.95|4258.18|4257.58|22
1646639910000|2022-03-07 07:58:30|4257.55|4256.95|4257.8|4257.2|4258.18|4257.58|4257.43|4256.83|217
1646639920000|2022-03-07 07:58:40|4257.3|4256.7|4257.3|4256.7|4257.43|4256.83|4256.68|4256.08|121
1646639930000|2022-03-07 07:58:50|4257.43|4256.83|4256.8|4256.2|4257.43|4256.83|4256.8|4256.2|80
1646639940000|2022-03-07 07:59:00|4256.93|4256.33|4256.8|4256.2|4257.68|4257.08|4255.8|4255.2|582
1646639950000|2022-03-07 07:59:10|4256.93|4256.33|4257.55|4256.95|4257.8|4257.2|4256.93|4256.33|65
1646639960000|2022-03-07 07:59:20|4257.43|4256.83|4257.18|4256.58|4257.68|4257.08|4256.55|4255.95|104
1646639970000|2022-03-07 07:59:30|4257.55|4256.95|4259.43|4258.83|4260.3|4259.7|4257.55|4256.95|203
1646639980000|2022-03-07 07:59:40|4259.68|4259.08|4259.55|4258.95|4259.68|4259.08|4258.68|4258.08|100
1646639990000|2022-03-07 07:59:50|4259.8|4259.2|4259.3|4258.7|4259.8|4259.2|4258.3|4257.7|222
1646640000000|2022-03-07 08:00:00|4259.8|4259.2|4263.18|4262.58|4263.18|4262.58|4259.8|4259.2|473
1646640010000|2022-03-07 08:00:10|4263.05|4262.45|4264.05|4263.45|4265.18|4264.58|4262.8|4262.2|365
1646640020000|2022-03-07 08:00:20|4263.8|4263.2|4263.43|4262.83|4264.05|4263.45|4262.3|4261.7|229
1646640030000|2022-03-07 08:00:30|4263.55|4262.95|4260.18|4259.58|4263.55|4262.95|4260.18|4259.58|290
1646640040000|2022-03-07 08:00:40|4260.55|4259.95|4263.93|4263.33|4263.93|4263.33|4260.55|4259.95|195
1646640050000|2022-03-07 08:00:50|4263.8|4263.2|4263.55|4262.95|4264.18|4263.58|4262.3|4261.7|205
1646640060000|2022-03-07 08:01:00|4263.43|4262.83|4262.8|4262.2|4264.05|4263.45|4262.18|4261.58|440
1646640070000|2022-03-07 08:01:10|4262.68|4262.08|4263.55|4262.95|4264.05|4263.45|4262.43|4261.83|116
1646640080000|2022-03-07 08:01:20|4263.68|4263.08|4263.55|4262.95|4264.8|4264.2|4263.3|4262.7|221
1646640090000|2022-03-07 08:01:30|4263.43|4262.83|4264.05|4263.45|4264.43|4263.83|4263.3|4262.7|238
1646640100000|2022-03-07 08:01:40|4264.3|4263.7|4264.43|4263.83|4265.18|4264.58|4264.3|4263.7|350
1646640110000|2022-03-07 08:01:50|4264.68|4264.08|4267.05|4266.45|4267.3|4266.7|4264.68|4264.08|272
1646640120000|2022-03-07 08:02:00|4267.3|4266.7|4267.8|4267.2|4267.93|4267.33|4266.3|4265.7|345
1646640130000|2022-03-07 08:02:10|4267.93|4267.33|4268.55|4267.95|4269.55|4268.95|4267.18|4266.58|368
1646640140000|2022-03-07 08:02:20|4268.8|4268.2|4269.43|4268.83|4269.93|4269.33|4268.43|4267.83|220
1646640150000|2022-03-07 08:02:30|4268.8|4268.2|4267.55|4266.95|4269.55|4268.95|4267.55|4266.95|256
1646640160000|2022-03-07 08:02:40|4267.43|4266.83|4270.05|4269.45|4270.05|4269.45|4267.3|4266.7|320
1646640170000|2022-03-07 08:02:50|4269.93|4269.33|4269.43|4268.83|4270.18|4269.58|4269.18|4268.58|162
1646640180000|2022-03-07 08:03:00|4269.3|4268.7|4268.05|4267.45|4270.68|4270.08|4267.93|4267.33|225
1646640190000|2022-03-07 08:03:10|4268.18|4267.58|4266.43|4265.83|4269.05|4268.45|4266.43|4265.83|177
1646640200000|2022-03-07 08:03:20|4267.05|4266.45|4267.3|4266.7|4267.55|4266.95|4266.43|4265.83|161
1646640210000|2022-03-07 08:03:30|4267.43|4266.83|4266.93|4266.33|4268.05|4267.45|4266.68|4266.08|134
1646640220000|2022-03-07 08:03:40|4266.18|4265.58|4267.18|4266.58|4267.43|4266.83|4265.8|4265.2|106
1646640230000|2022-03-07 08:03:50|4267.43|4266.83|4266.8|4266.2|4267.8|4267.2|4266.55|4265.95|89
1646640240000|2022-03-07 08:04:00|4266.93|4266.33|4267.05|4266.45|4268.18|4267.58|4266.8|4266.2|107
1646640250000|2022-03-07 08:04:10|4267.18|4266.58|4267.43|4266.83|4268.3|4267.7|4267.05|4266.45|171
1646640260000|2022-03-07 08:04:20|4267.18|4266.58|4264.3|4263.7|4267.18|4266.58|4264.3|4263.7|337
1646640270000|2022-03-07 08:04:30|4263.93|4263.33|4262.3|4261.7|4265.3|4264.7|4261.93|4261.33|336
1646640280000|2022-03-07 08:04:40|4262.43|4261.83|4264.3|4263.7|4264.55|4263.95|4261.3|4260.7|393
1646640290000|2022-03-07 08:04:50|4264.18|4263.58|4264.55|4263.95|4266.05|4265.45|4264.18|4263.58|184
1646640300000|2022-03-07 08:05:00|4264.43|4263.83|4264.93|4264.33|4265.8|4265.2|4264.3|4263.7|113
1646640310000|2022-03-07 08:05:10|4264.8|4264.2|4268.3|4267.7|4268.3|4267.7|4264.8|4264.2|272
1646640320000|2022-03-07 08:05:20|4268.05|4267.45|4267.93|4267.33|4268.3|4267.7|4267.43|4266.83|130
1646640330000|2022-03-07 08:05:30|4268.05|4267.45|4268.93|4268.33|4269.3|4268.7|4267.8|4267.2|153
1646640340000|2022-03-07 08:05:40|4269.05|4268.45|4268.68|4268.08|4269.43|4268.83|4268.3|4267.7|69
1646640350000|2022-03-07 08:05:50|4268.55|4267.95|4269.3|4268.7|4269.55|4268.95|4268.55|4267.95|54
1646640360000|2022-03-07 08:06:00|4269.43|4268.83|4270.43|4269.83|4271.18|4270.58|4269.18|4268.58|170
1646640370000|2022-03-07 08:06:10|4270.68|4270.08|4269.3|4268.7|4270.93|4270.33|4269.05|4268.45|348
1646640380000|2022-03-07 08:06:20|4269.18|4268.58|4269.55|4268.95|4270.3|4269.7|4269.18|4268.58|221
1646640390000|2022-03-07 08:06:30|4269.68|4269.08|4269.55|4268.95|4270.8|4270.2|4268.68|4268.08|212
1646640400000|2022-03-07 08:06:40|4269.68|4269.08|4270.43|4269.83|4271.68|4271.08|4269.43|4268.83|271
1646640410000|2022-03-07 08:06:50|4270.3|4269.7|4269.55|4268.95|4270.55|4269.95|4269.05|4268.45|185
1646640420000|2022-03-07 08:07:00|4269.68|4269.08|4270.43|4269.83|4270.68|4270.08|4269.68|4269.08|133
1646640430000|2022-03-07 08:07:10|4270.55|4269.95|4270.68|4270.08|4271.18|4270.58|4270.3|4269.7|155
1646640440000|2022-03-07 08:07:20|4270.43|4269.83|4270.3|4269.7|4270.68|4270.08|4269.93|4269.33|246
1646640450000|2022-03-07 08:07:30|4270.43|4269.83|4270.8|4270.2|4271.43|4270.83|4268.55|4267.95|238
1646640460000|2022-03-07 08:07:40|4270.93|4270.33|4269.8|4269.2|4271.43|4270.83|4269.8|4269.2|122
1646640470000|2022-03-07 08:07:50|4269.68|4269.08|4270.93|4270.33|4271.3|4270.7|4269.68|4269.08|151
1646640480000|2022-03-07 08:08:00|4270.8|4270.2|4271.93|4271.33|4272.3|4271.7|4270.68|4270.08|122
1646640490000|2022-03-07 08:08:10|4272.05|4271.45|4272.93|4272.33|4272.93|4272.33|4271.43|4270.83|150
1646640500000|2022-03-07 08:08:20|4273.18|4272.58|4273.05|4272.45|4274.18|4273.58|4272.8|4272.2|321
1646640510000|2022-03-07 08:08:30|4272.93|4272.33|4272.3|4271.7|4272.93|4272.33|4270.43|4269.83|147
1646640520000|2022-03-07 08:08:40|4272.05|4271.45|4271.18|4270.58|4272.8|4272.2|4270.93|4270.33|279
1646640530000|2022-03-07 08:08:50|4270.93|4270.33|4270.55|4269.95|4271.43|4270.83|4269.55|4268.95|155
1646640540000|2022-03-07 08:09:00|4270.3|4269.7|4270.8|4270.2|4270.8|4270.2|4269.18|4268.58|135
1646640550000|2022-03-07 08:09:10|4270.55|4269.95|4270.43|4269.83|4271.18|4270.58|4270.43|4269.83|89
1646640560000|2022-03-07 08:09:20|4270.55|4269.95|4270.55|4269.95|4271.05|4270.45|4269.55|4268.95|93
1646640570000|2022-03-07 08:09:30|4270.8|4270.2|4269.55|4268.95|4271.05|4270.45|4269.55|4268.95|53
1646640580000|2022-03-07 08:09:40|4269.8|4269.2|4269.68|4269.08|4270.3|4269.7|4269.43|4268.83|116
1646640590000|2022-03-07 08:09:50|4269.55|4268.95|4269.05|4268.45|4269.55|4268.95|4268.55|4267.95|115
1646640600000|2022-03-07 08:10:00|4269.8|4269.2|4269.3|4268.7|4269.93|4269.33|4268.8|4268.2|76
1646640610000|2022-03-07 08:10:10|4269.18|4268.58|4268.43|4267.83|4269.18|4268.58|4267.68|4267.08|91
1646640620000|2022-03-07 08:10:20|4268.55|4267.95|4269.68|4269.08|4269.93|4269.33|4268.55|4267.95|65
1646640630000|2022-03-07 08:10:30|4269.55|4268.95|4270.8|4270.2|4271.55|4270.95|4269.43|4268.83|142
1646640640000|2022-03-07 08:10:40|4270.43|4269.83|4270.3|4269.7|4270.55|4269.95|4269.55|4268.95|39
1646640650000|2022-03-07 08:10:50|4270.05|4269.45|4270.05|4269.45|4270.55|4269.95|4269.68|4269.08|40
1646640660000|2022-03-07 08:11:00|4269.55|4268.95|4269.05|4268.45|4270.05|4269.45|4268.8|4268.2|143
1646640670000|2022-03-07 08:11:10|4268.93|4268.33|4267.05|4266.45|4268.93|4268.33|4266.18|4265.58|229
1646640680000|2022-03-07 08:11:20|4267.18|4266.58|4267.55|4266.95|4268.43|4267.83|4266.93|4266.33|111
1646640690000|2022-03-07 08:11:30|4267.68|4267.08|4266.43|4265.83|4268.55|4267.95|4266.43|4265.83|93
1646640700000|2022-03-07 08:11:40|4266.55|4265.95|4268.68|4268.08|4268.8|4268.2|4266.3|4265.7|135
1646640710000|2022-03-07 08:11:50|4268.43|4267.83|4267.3|4266.7|4268.43|4267.83|4266.8|4266.2|85
1646640720000|2022-03-07 08:12:00|4267.05|4266.45|4266.05|4265.45|4267.05|4266.45|4265.68|4265.08|109
1646640730000|2022-03-07 08:12:10|4266.68|4266.08|4264.68|4264.08|4266.68|4266.08|4264.68|4264.08|110
1646640740000|2022-03-07 08:12:20|4265.18|4264.58|4264.3|4263.7|4265.55|4264.95|4264.18|4263.58|130
1646640750000|2022-03-07 08:12:30|4264.43|4263.83|4263.93|4263.33|4264.8|4264.2|4263.68|4263.08|60
1646640760000|2022-03-07 08:12:40|4263.8|4263.2|4265.05|4264.45|4265.3|4264.7|4263.43|4262.83|113
1646640770000|2022-03-07 08:12:50|4265.43|4264.83|4264.55|4263.95|4265.55|4264.95|4264.43|4263.83|39
1646640780000|2022-03-07 08:13:00|4264.68|4264.08|4264.3|4263.7|4265.55|4264.95|4263.43|4262.83|109
1646640790000|2022-03-07 08:13:10|4264.05|4263.45|4265.3|4264.7|4265.3|4264.7|4263.93|4263.33|48
1646640800000|2022-03-07 08:13:20|4265.05|4264.45|4263.8|4263.2|4265.05|4264.45|4263.8|4263.2|44
1646640810000|2022-03-07 08:13:30|4263.55|4262.95|4262.8|4262.2|4264.55|4263.95|4262.68|4262.08|120
1646640820000|2022-03-07 08:13:40|4263.05|4262.45|4262.18|4261.58|4263.05|4262.45|4261.93|4261.33|90
1646640830000|2022-03-07 08:13:50|4261.93|4261.33|4261.43|4260.83|4262.18|4261.58|4261.18|4260.58|174
1646640840000|2022-03-07 08:14:00|4261.18|4260.58|4261.93|4261.33|4261.93|4261.33|4261.05|4260.45|73
1646640850000|2022-03-07 08:14:10|4261.8|4261.2|4261.68|4261.08|4261.8|4261.2|4260.68|4260.08|74
1646640860000|2022-03-07 08:14:20|4261.8|4261.2|4261.05|4260.45|4262.05|4261.45|4260.3|4259.7|106
1646640870000|2022-03-07 08:14:30|4261.3|4260.7|4261.43|4260.83|4261.43|4260.83|4260.3|4259.7|108
1646640880000|2022-03-07 08:14:40|4261.68|4261.08|4262.68|4262.08|4262.8|4262.2|4261.68|4261.08|121
1646640890000|2022-03-07 08:14:50|4262.8|4262.2|4263.55|4262.95|4263.8|4263.2|4262.43|4261.83|116
1646640900000|2022-03-07 08:15:00|4263.3|4262.7|4264.8|4264.2|4264.8|4264.2|4261.93|4261.33|120
1646640910000|2022-03-07 08:15:10|4265.3|4264.7|4264.3|4263.7|4266.05|4265.45|4264.05|4263.45|189
1646640920000|2022-03-07 08:15:20|4264.55|4263.95|4265.93|4265.33|4266.3|4265.7|4264.55|4263.95|70
1646640930000|2022-03-07 08:15:30|4265.8|4265.2|4267.18|4266.58|4267.55|4266.95|4265.8|4265.2|149
1646640940000|2022-03-07 08:15:40|4267.3|4266.7|4265.93|4265.33|4267.68|4267.08|4265.93|4265.33|111
1646640950000|2022-03-07 08:15:50|4266.05|4265.45|4265.3|4264.7|4266.43|4265.83|4265.3|4264.7|85
1646640960000|2022-03-07 08:16:00|4265.18|4264.58|4263.68|4263.08|4265.18|4264.58|4263.3|4262.7|89
1646640970000|2022-03-07 08:16:10|4263.8|4263.2|4260.93|4260.33|4263.93|4263.33|4260.8|4260.2|139
1646640980000|2022-03-07 08:16:20|4260.8|4260.2|4260.3|4259.7|4261.68|4261.08|4260.3|4259.7|80
1646640990000|2022-03-07 08:16:30|4260.43|4259.83|4259.55|4258.95|4260.43|4259.83|4259.43|4258.83|173
1646641000000|2022-03-07 08:16:40|4259.43|4258.83|4257.8|4257.2|4259.55|4258.95|4257.68|4257.08|335
1646641010000|2022-03-07 08:16:50|4258.3|4257.7|4257.3|4256.7|4258.68|4258.08|4257.18|4256.58|136
1646641020000|2022-03-07 08:17:00|4257.55|4256.95|4257.18|4256.58|4258.18|4257.58|4256.93|4256.33|76
1646641030000|2022-03-07 08:17:10|4257.05|4256.45|4256.68|4256.08|4257.18|4256.58|4256.43|4255.83|111
1646641040000|2022-03-07 08:17:20|4256.8|4256.2|4256.8|4256.2|4257.18|4256.58|4256.43|4255.83|72
1646641050000|2022-03-07 08:17:30|4256.68|4256.08|4257.05|4256.45|4257.3|4256.7|4256.43|4255.83|74
1646641060000|2022-03-07 08:17:40|4257.3|4256.7|4257.43|4256.83|4258.3|4257.7|4257.3|4256.7|152
1646641070000|2022-03-07 08:17:50|4257.3|4256.7|4257.8|4257.2|4257.93|4257.33|4256.8|4256.2|154
1646641080000|2022-03-07 08:18:00|4257.93|4257.33|4256.93|4256.33|4258.55|4257.95|4256.93|4256.33|80
1646641090000|2022-03-07 08:18:10|4257.05|4256.45|4256.68|4256.08|4258.3|4257.7|4256.43|4255.83|120
1646641100000|2022-03-07 08:18:20|4256.55|4255.95|4253.68|4253.08|4256.68|4256.08|4253.68|4253.08|462
1646641110000|2022-03-07 08:18:30|4253.93|4253.33|4254.18|4253.58|4254.43|4253.83|4253.55|4252.95|215
1646641120000|2022-03-07 08:18:40|4253.93|4253.33|4251.3|4250.7|4253.93|4253.33|4249.68|4249.08|1356
1646641130000|2022-03-07 08:18:50|4251.43|4250.83|4253.05|4252.45|4253.18|4252.58|4251.43|4250.83|218
1646641140000|2022-03-07 08:19:00|4253.18|4252.58|4254.55|4253.95|4254.55|4253.95|4252.8|4252.2|226
1646641150000|2022-03-07 08:19:10|4254.43|4253.83|4254.8|4254.2|4254.8|4254.2|4254.43|4253.83|112
1646641160000|2022-03-07 08:19:20|4254.68|4254.08|4254.93|4254.33|4254.93|4254.33|4253.43|4252.83|173
1646641170000|2022-03-07 08:19:30|4254.8|4254.2|4255.68|4255.08|4255.8|4255.2|4254.8|4254.2|211
1646641180000|2022-03-07 08:19:40|4255.43|4254.83|4255.55|4254.95|4255.93|4255.33|4255.18|4254.58|68
1646641190000|2022-03-07 08:19:50|4255.43|4254.83|4255.68|4255.08|4256.18|4255.58|4255.05|4254.45|97
1646641200000|2022-03-07 08:20:00|4255.8|4255.2|4254.05|4253.45|4256.05|4255.45|4254.05|4253.45|153
1646641210000|2022-03-07 08:20:10|4254.18|4253.58|4255.18|4254.58|4255.68|4255.08|4253.93|4253.33|82
1646641220000|2022-03-07 08:20:20|4255.68|4255.08|4254.43|4253.83|4255.93|4255.33|4254.3|4253.7|81
1646641230000|2022-03-07 08:20:30|4254.05|4253.45|4253.93|4253.33|4255.05|4254.45|4253.8|4253.2|78
1646641240000|2022-03-07 08:20:40|4254.05|4253.45|4254.05|4253.45|4254.8|4254.2|4253.8|4253.2|64
1646641250000|2022-03-07 08:20:50|4253.43|4252.83|4253.18|4252.58|4254.05|4253.45|4252.8|4252.2|117
1646641260000|2022-03-07 08:21:00|4253.3|4252.7|4252.18|4251.58|4253.3|4252.7|4251.43|4250.83|147
1646641270000|2022-03-07 08:21:10|4252.3|4251.7|4252.05|4251.45|4252.68|4252.08|4251.43|4250.83|124
1646641280000|2022-03-07 08:21:20|4252.18|4251.58|4252.68|4252.08|4253.18|4252.58|4251.93|4251.33|145
1646641290000|2022-03-07 08:21:30|4252.3|4251.7|4251.68|4251.08|4252.3|4251.7|4250.93|4250.33|192
1646641300000|2022-03-07 08:21:40|4251.55|4250.95|4252.3|4251.7|4252.3|4251.7|4251.05|4250.45|117
1646641310000|2022-03-07 08:21:50|4252.05|4251.45|4252.43|4251.83|4252.55|4251.95|4250.8|4250.2|194
1646641320000|2022-03-07 08:22:00|4252.93|4252.33|4252.68|4252.08|4253.8|4253.2|4252.43|4251.83|210
1646641330000|2022-03-07 08:22:10|4252.8|4252.2|4251.05|4250.45|4252.8|4252.2|4251.05|4250.45|180
1646641340000|2022-03-07 08:22:20|4250.93|4250.33|4250.8|4250.2|4251.05|4250.45|4250.43|4249.83|230
1646641350000|2022-03-07 08:22:30|4250.68|4250.08|4250.3|4249.7|4250.8|4250.2|4250.3|4249.7|101
1646641360000|2022-03-07 08:22:40|4250.55|4249.95|4250.3|4249.7|4250.55|4249.95|4247.93|4247.33|559
1646641370000|2022-03-07 08:22:50|4250.18|4249.58|4250.8|4250.2|4251.18|4250.58|4250.18|4249.58|171
1646641380000|2022-03-07 08:23:00|4251.05|4250.45|4250.8|4250.2|4251.68|4251.08|4250.3|4249.7|153
1646641390000|2022-03-07 08:23:10|4250.55|4249.95|4250.3|4249.7|4251.05|4250.45|4249.55|4248.95|222
1646641400000|2022-03-07 08:23:20|4250.05|4249.45|4250.05|4249.45|4250.8|4250.2|4249.93|4249.33|147
1646641410000|2022-03-07 08:23:30|4249.93|4249.33|4249.18|4248.58|4250.05|4249.45|4248.3|4247.7|316
1646641420000|2022-03-07 08:23:40|4249.05|4248.45|4249.3|4248.7|4249.55|4248.95|4248.68|4248.08|82
1646641430000|2022-03-07 08:23:50|4249.05|4248.45|4248.68|4248.08|4250.3|4249.7|4248.05|4247.45|273
1646641440000|2022-03-07 08:24:00|4248.18|4247.58|4249.55|4248.95|4249.93|4249.33|4247.93|4247.33|437
1646641450000|2022-03-07 08:24:10|4249.93|4249.33|4248.93|4248.33|4250.55|4249.95|4248.8|4248.2|705
1646641460000|2022-03-07 08:24:20|4248.55|4247.95|4250.43|4249.83|4250.43|4249.83|4248.55|4247.95|187
1646641470000|2022-03-07 08:24:30|4250.3|4249.7|4248.68|4248.08|4250.3|4249.7|4248.43|4247.83|175
1646641480000|2022-03-07 08:24:40|4248.55|4247.95|4247.68|4247.08|4248.8|4248.2|4246.3|4245.7|751
1646641490000|2022-03-07 08:24:50|4247.55|4246.95|4245.68|4245.08|4247.55|4246.95|4245.3|4244.7|488
1646641500000|2022-03-07 08:25:00|4245.43|4244.83|4247.55|4246.95|4248.05|4247.45|4244.93|4244.33|384
1646641510000|2022-03-07 08:25:10|4247.8|4247.2|4248.8|4248.2|4249.55|4248.95|4247.18|4246.58|163
1646641520000|2022-03-07 08:25:20|4249.3|4248.7|4249.8|4249.2|4250.3|4249.7|4249.3|4248.7|107
1646641530000|2022-03-07 08:25:30|4249.55|4248.95|4251.05|4250.45|4251.05|4250.45|4248.8|4248.2|229
1646641540000|2022-03-07 08:25:40|4251.18|4250.58|4250.68|4250.08|4251.55|4250.95|4249.8|4249.2|158
1646641550000|2022-03-07 08:25:50|4250.55|4249.95|4250.18|4249.58|4251.8|4251.2|4250.18|4249.58|196
1646641560000|2022-03-07 08:26:00|4250.3|4249.7|4250.93|4250.33|4251.18|4250.58|4250.05|4249.45|322
1646641570000|2022-03-07 08:26:10|4251.18|4250.58|4251.05|4250.45|4251.3|4250.7|4250.3|4249.7|66
1646641580000|2022-03-07 08:26:20|4250.8|4250.2|4249.43|4248.83|4251.05|4250.45|4249.3|4248.7|88
1646641590000|2022-03-07 08:26:30|4249.3|4248.7|4248.55|4247.95|4249.8|4249.2|4248.43|4247.83|47
1646641600000|2022-03-07 08:26:40|4248.43|4247.83|4248.05|4247.45|4248.55|4247.95|4247.3|4246.7|66
1646641610000|2022-03-07 08:26:50|4248.18|4247.58|4247.55|4246.95|4248.3|4247.7|4247.18|4246.58|78
1646641620000|2022-03-07 08:27:00|4247.43|4246.83|4246.93|4246.33|4248.93|4248.33|4246.93|4246.33|118
1646641630000|2022-03-07 08:27:10|4247.3|4246.7|4247.68|4247.08|4247.8|4247.2|4247.18|4246.58|103
1646641640000|2022-03-07 08:27:20|4247.43|4246.83|4246.68|4246.08|4247.55|4246.95|4245.8|4245.2|116
1646641650000|2022-03-07 08:27:30|4246.8|4246.2|4247.55|4246.95|4248.3|4247.7|4246.8|4246.2|64
1646641660000|2022-03-07 08:27:40|4247.3|4246.7|4245.8|4245.2|4247.43|4246.83|4245.43|4244.83|43
1646641670000|2022-03-07 08:27:50|4245.68|4245.08|4247.3|4246.7|4247.43|4246.83|4245.68|4245.08|170
1646641680000|2022-03-07 08:28:00|4247.43|4246.83|4246.55|4245.95|4247.43|4246.83|4245.8|4245.2|201
1646641690000|2022-03-07 08:28:10|4246.8|4246.2|4245.8|4245.2|4247.18|4246.58|4245.55|4244.95|82
1646641700000|2022-03-07 08:28:20|4246.05|4245.45|4246.68|4246.08|4246.68|4246.08|4245.8|4245.2|29
1646641710000|2022-03-07 08:28:30|4246.55|4245.95|4246.55|4245.95|4247.43|4246.83|4246.43|4245.83|143
1646641720000|2022-03-07 08:28:40|4246.68|4246.08|4246.05|4245.45|4246.93|4246.33|4245.8|4245.2|118
1646641730000|2022-03-07 08:28:50|4246.18|4245.58|4246.8|4246.2|4246.93|4246.33|4245.93|4245.33|50
1646641740000|2022-03-07 08:29:00|4246.93|4246.33|4247.3|4246.7|4248.55|4247.95|4246.3|4245.7|132
1646641750000|2022-03-07 08:29:10|4247.05|4246.45|4247.55|4246.95|4247.55|4246.95|4246.55|4245.95|48
1646641760000|2022-03-07 08:29:20|4247.8|4247.2|4248.55|4247.95|4248.55|4247.95|4247.55|4246.95|71
1646641770000|2022-03-07 08:29:30|4248.43|4247.83|4249.8|4249.2|4249.93|4249.33|4248.05|4247.45|176
1646641780000|2022-03-07 08:29:40|4249.55|4248.95|4249.18|4248.58|4249.55|4248.95|4247.8|4247.2|77
1646641790000|2022-03-07 08:29:50|4249.05|4248.45|4248.3|4247.7|4249.05|4248.45|4248.05|4247.45|162
1646641800000|2022-03-07 08:30:00|4247.8|4247.2|4246.3|4245.7|4247.8|4247.2|4246.3|4245.7|122
1646641810000|2022-03-07 08:30:10|4246.55|4245.95|4246.05|4245.45|4247.18|4246.58|4245.3|4244.7|81
1646641820000|2022-03-07 08:30:20|4246.3|4245.7|4243.8|4243.2|4246.3|4245.7|4243.8|4243.2|251
1646641830000|2022-03-07 08:30:30|4243.43|4242.83|4244.3|4243.7|4244.68|4244.08|4243.43|4242.83|312
1646641840000|2022-03-07 08:30:40|4244.18|4243.58|4244.93|4244.33|4245.05|4244.45|4244.05|4243.45|130
1646641850000|2022-03-07 08:30:50|4245.05|4244.45|4243.55|4242.95|4245.05|4244.45|4243.55|4242.95|81
1646641860000|2022-03-07 08:31:00|4243.68|4243.08|4243.55|4242.95|4244.3|4243.7|4243.3|4242.7|218
1646641870000|2022-03-07 08:31:10|4243.68|4243.08|4243.3|4242.7|4244.18|4243.58|4242.8|4242.2|591
1646641880000|2022-03-07 08:31:20|4243.18|4242.58|4243.8|4243.2|4244.43|4243.83|4242.55|4241.95|278
1646641890000|2022-03-07 08:31:30|4243.93|4243.33|4243.93|4243.33|4244.3|4243.7|4243.3|4242.7|93
1646641900000|2022-03-07 08:31:40|4243.8|4243.2|4242.55|4241.95|4243.8|4243.2|4242.18|4241.58|108
1646641910000|2022-03-07 08:31:50|4241.8|4241.2|4241.55|4240.95|4242.68|4242.08|4241.55|4240.95|111
1646641920000|2022-03-07 08:32:00|4241.8|4241.2|4241.8|4241.2|4242.18|4241.58|4241.55|4240.95|63
1646641930000|2022-03-07 08:32:10|4242.18|4241.58|4241.8|4241.2|4242.3|4241.7|4241.3|4240.7|166
1646641940000|2022-03-07 08:32:20|4241.68|4241.08|4241.93|4241.33|4242.3|4241.7|4241.68|4241.08|82
1646641950000|2022-03-07 08:32:30|4242.18|4241.58|4241.8|4241.2|4242.18|4241.58|4241.43|4240.83|69
1646641960000|2022-03-07 08:32:40|4241.93|4241.33|4241.68|4241.08|4241.93|4241.33|4241.18|4240.58|60
1646641970000|2022-03-07 08:32:50|4241.93|4241.33|4242.43|4241.83|4242.68|4242.08|4241.3|4240.7|261
1646641980000|2022-03-07 08:33:00|4242.55|4241.95|4242.68|4242.08|4243.18|4242.58|4242.18|4241.58|188
1646641990000|2022-03-07 08:33:10|4242.43|4241.83|4241.68|4241.08|4242.55|4241.95|4241.3|4240.7|124
1646642000000|2022-03-07 08:33:20|4241.8|4241.2|4242.68|4242.08|4242.68|4242.08|4241.3|4240.7|91
1646642010000|2022-03-07 08:33:30|4242.93|4242.33|4246.18|4245.58|4246.18|4245.58|4242.93|4242.33|306
1646642020000|2022-03-07 08:33:40|4246.43|4245.83|4246.55|4245.95|4247.05|4246.45|4245.8|4245.2|229
1646642030000|2022-03-07 08:33:50|4246.93|4246.33|4246.3|4245.7|4247.05|4246.45|4246.05|4245.45|95
1646642040000|2022-03-07 08:34:00|4246.18|4245.58|4245.8|4245.2|4246.55|4245.95|4244.93|4244.33|142
1646642050000|2022-03-07 08:34:10|4246.05|4245.45|4245.05|4244.45|4246.8|4246.2|4245.05|4244.45|147
1646642060000|2022-03-07 08:34:20|4245.18|4244.58|4246.05|4245.45|4246.18|4245.58|4243.93|4243.33|115
1646642070000|2022-03-07 08:34:30|4245.93|4245.33|4246.05|4245.45|4246.43|4245.83|4244.93|4244.33|107
1646642080000|2022-03-07 08:34:40|4245.93|4245.33|4247.43|4246.83|4247.43|4246.83|4245.3|4244.7|130
1646642090000|2022-03-07 08:34:50|4247.55|4246.95|4248.55|4247.95|4248.68|4248.08|4247.05|4246.45|150
1646642100000|2022-03-07 08:35:00|4248.3|4247.7|4247.93|4247.33|4248.3|4247.7|4246.68|4246.08|171
1646642110000|2022-03-07 08:35:10|4247.8|4247.2|4247.3|4246.7|4248.3|4247.7|4247.3|4246.7|113
1646642120000|2022-03-07 08:35:20|4247.18|4246.58|4248.55|4247.95|4248.8|4248.2|4247.05|4246.45|148
1646642130000|2022-03-07 08:35:30|4248.93|4248.33|4250.05|4249.45|4250.43|4249.83|4248.93|4248.33|331
1646642140000|2022-03-07 08:35:40|4249.93|4249.33|4249.55|4248.95|4250.3|4249.7|4249.43|4248.83|126
1646642150000|2022-03-07 08:35:50|4249.8|4249.2|4250.8|4250.2|4250.8|4250.2|4249.3|4248.7|170
1646642160000|2022-03-07 08:36:00|4250.55|4249.95|4251.05|4250.45|4251.43|4250.83|4249.18|4248.58|265
1646642170000|2022-03-07 08:36:10|4250.93|4250.33|4251.8|4251.2|4252.18|4251.58|4250.68|4250.08|107
1646642180000|2022-03-07 08:36:20|4251.68|4251.08|4252.93|4252.33|4253.18|4252.58|4251.55|4250.95|150
1646642190000|2022-03-07 08:36:30|4253.3|4252.7|4253.93|4253.33|4254.68|4254.08|4253.3|4252.7|217
1646642200000|2022-03-07 08:36:40|4253.8|4253.2|4254.3|4253.7|4255.8|4255.2|4253.3|4252.7|272
1646642210000|2022-03-07 08:36:50|4254.8|4254.2|4254.68|4254.08|4254.8|4254.2|4253.8|4253.2|95
1646642220000|2022-03-07 08:37:00|4254.8|4254.2|4254.8|4254.2|4254.8|4254.2|4253.8|4253.2|82
1646642230000|2022-03-07 08:37:10|4254.43|4253.83|4253.8|4253.2|4254.43|4253.83|4253.3|4252.7|182
1646642240000|2022-03-07 08:37:20|4253.68|4253.08|4254.05|4253.45|4254.3|4253.7|4253.55|4252.95|97
1646642250000|2022-03-07 08:37:30|4253.93|4253.33|4256.18|4255.58|4256.18|4255.58|4253.93|4253.33|180
1646642260000|2022-03-07 08:37:40|4256.05|4255.45|4257.68|4257.08|4257.68|4257.08|4256.05|4255.45|298
1646642270000|2022-03-07 08:37:50|4257.93|4257.33|4257.18|4256.58|4257.93|4257.33|4257.05|4256.45|103
1646642280000|2022-03-07 08:38:00|4257.68|4257.08|4257.68|4257.08|4257.93|4257.33|4257.18|4256.58|85
1646642290000|2022-03-07 08:38:10|4257.93|4257.33|4257.3|4256.7|4257.93|4257.33|4256.93|4256.33|143
1646642300000|2022-03-07 08:38:20|4257.18|4256.58|4257.05|4256.45|4257.43|4256.83|4255.68|4255.08|134
1646642310000|2022-03-07 08:38:30|4257.55|4256.95|4258.43|4257.83|4258.55|4257.95|4256.93|4256.33|61
1646642320000|2022-03-07 08:38:40|4258.3|4257.7|4258.55|4257.95|4258.93|4258.33|4257.18|4256.58|151
1646642330000|2022-03-07 08:38:50|4258.3|4257.7|4260.43|4259.83|4260.55|4259.95|4258.3|4257.7|166
1646642340000|2022-03-07 08:39:00|4260.55|4259.95|4260.05|4259.45|4260.93|4260.33|4259.05|4258.45|271
1646642350000|2022-03-07 08:39:10|4259.93|4259.33|4258.8|4258.2|4260.18|4259.58|4258.8|4258.2|121
1646642360000|2022-03-07 08:39:20|4258.68|4258.08|4258.93|4258.33|4259.05|4258.45|4258.05|4257.45|163
1646642370000|2022-03-07 08:39:30|4259.05|4258.45|4258.3|4257.7|4259.55|4258.95|4258.3|4257.7|57
1646642380000|2022-03-07 08:39:40|4258.18|4257.58|4256.68|4256.08|4258.68|4258.08|4256.68|4256.08|100
1646642390000|2022-03-07 08:39:50|4256.8|4256.2|4255.55|4254.95|4257.18|4256.58|4255.05|4254.45|87
1646642400000|2022-03-07 08:40:00|4255.8|4255.2|4255.8|4255.2|4257.05|4256.45|4255.3|4254.7|82
1646642410000|2022-03-07 08:40:10|4255.93|4255.33|4252.68|4252.08|4255.93|4255.33|4252.68|4252.08|140
1646642420000|2022-03-07 08:40:20|4252.55|4251.95|4252.8|4252.2|4253.43|4252.83|4252.43|4251.83|97
1646642430000|2022-03-07 08:40:30|4252.55|4251.95|4253.55|4252.95|4253.8|4253.2|4252.55|4251.95|64
1646642440000|2022-03-07 08:40:40|4253.68|4253.08|4253.55|4252.95|4254.05|4253.45|4253.18|4252.58|36
1646642450000|2022-03-07 08:40:50|4253.8|4253.2|4253.8|4253.2|4254.68|4254.08|4253.8|4253.2|74
1646642460000|2022-03-07 08:41:00|4253.68|4253.08|4254.55|4253.95|4255.55|4254.95|4253.68|4253.08|85
1646642470000|2022-03-07 08:41:10|4254.3|4253.7|4255.3|4254.7|4255.68|4255.08|4254.18|4253.58|79
1646642480000|2022-03-07 08:41:20|4255.18|4254.58|4255.05|4254.45|4255.55|4254.95|4254.3|4253.7|43
1646642490000|2022-03-07 08:41:30|4255.3|4254.7|4255.68|4255.08|4256.18|4255.58|4255.3|4254.7|53
1646642500000|2022-03-07 08:41:40|4256.05|4255.45|4256.3|4255.7|4256.3|4255.7|4255.8|4255.2|73
1646642510000|2022-03-07 08:41:50|4256.18|4255.58|4254.68|4254.08|4256.18|4255.58|4254.68|4254.08|36
1646642520000|2022-03-07 08:42:00|4254.8|4254.2|4253.68|4253.08|4254.8|4254.2|4253.55|4252.95|57
1646642530000|2022-03-07 08:42:10|4253.55|4252.95|4254.18|4253.58|4255.05|4254.45|4253.43|4252.83|66
1646642540000|2022-03-07 08:42:20|4254.3|4253.7|4256.55|4255.95|4256.55|4255.95|4254.05|4253.45|59
1646642550000|2022-03-07 08:42:30|4256.8|4256.2|4256.18|4255.58|4257.93|4257.33|4256.05|4255.45|105
1646642560000|2022-03-07 08:42:40|4255.93|4255.33|4255.3|4254.7|4256.3|4255.7|4255.3|4254.7|85
1646642570000|2022-03-07 08:42:50|4255.43|4254.83|4254.05|4253.45|4255.55|4254.95|4253.55|4252.95|118
1646642580000|2022-03-07 08:43:00|4253.8|4253.2|4253.05|4252.45|4254.05|4253.45|4253.05|4252.45|49
1646642590000|2022-03-07 08:43:10|4252.8|4252.2|4253.05|4252.45|4253.55|4252.95|4251.93|4251.33|66
1646642600000|2022-03-07 08:43:20|4253.3|4252.7|4253.8|4253.2|4253.93|4253.33|4253.05|4252.45|37
1646642610000|2022-03-07 08:43:30|4253.55|4252.95|4253.05|4252.45|4253.55|4252.95|4252.3|4251.7|16
1646642620000|2022-03-07 08:43:40|4252.93|4252.33|4252.3|4251.7|4253.05|4252.45|4252.18|4251.58|33
1646642630000|2022-03-07 08:43:50|4252.55|4251.95|4252.05|4251.45|4252.55|4251.95|4251.93|4251.33|39
1646642640000|2022-03-07 08:44:00|4252.18|4251.58|4251.55|4250.95|4252.43|4251.83|4251.18|4250.58|110
1646642650000|2022-03-07 08:44:10|4251.43|4250.83|4250.93|4250.33|4251.8|4251.2|4250.93|4250.33|19
1646642660000|2022-03-07 08:44:20|4251.05|4250.45|4250.8|4250.2|4251.18|4250.58|4249.93|4249.33|104
1646642670000|2022-03-07 08:44:30|4250.68|4250.08|4249.93|4249.33|4250.8|4250.2|4249.68|4249.08|38
1646642680000|2022-03-07 08:44:40|4250.18|4249.58|4249.3|4248.7|4250.3|4249.7|4249.3|4248.7|45
1646642690000|2022-03-07 08:44:50|4249.55|4248.95|4251.05|4250.45|4251.05|4250.45|4249.3|4248.7|48
1646642700000|2022-03-07 08:45:00|4250.93|4250.33|4249.68|4249.08|4250.93|4250.33|4249.68|4249.08|38
1646642710000|2022-03-07 08:45:10|4249.8|4249.2|4250.3|4249.7|4250.55|4249.95|4249.55|4248.95|40
1646642720000|2022-03-07 08:45:20|4250.43|4249.83|4251.05|4250.45|4251.3|4250.7|4250.18|4249.58|103
1646642730000|2022-03-07 08:45:30|4250.93|4250.33|4251.3|4250.7|4252.05|4251.45|4250.3|4249.7|159
1646642740000|2022-03-07 08:45:40|4251.43|4250.83|4251.8|4251.2|4251.8|4251.2|4250.3|4249.7|103
1646642750000|2022-03-07 08:45:50|4251.68|4251.08|4252.05|4251.45|4252.43|4251.83|4251.68|4251.08|69
1646642760000|2022-03-07 08:46:00|4251.93|4251.33|4251.05|4250.45|4252.05|4251.45|4251.05|4250.45|39
1646642770000|2022-03-07 08:46:10|4250.93|4250.33|4252.3|4251.7|4252.43|4251.83|4250.93|4250.33|57
1646642780000|2022-03-07 08:46:20|4252.05|4251.45|4253.8|4253.2|4254.18|4253.58|4252.05|4251.45|90
1646642790000|2022-03-07 08:46:30|4253.93|4253.33|4254.3|4253.7|4255.3|4254.7|4253.93|4253.33|59
1646642800000|2022-03-07 08:46:40|4254.55|4253.95|4254.3|4253.7|4255.3|4254.7|4254.3|4253.7|61
1646642810000|2022-03-07 08:46:50|4254.43|4253.83|4252.43|4251.83|4254.93|4254.33|4252.43|4251.83|52
1646642820000|2022-03-07 08:47:00|4252.68|4252.08|4252.8|4252.2|4253.05|4252.45|4251.8|4251.2|35
1646642830000|2022-03-07 08:47:10|4252.93|4252.33|4253.3|4252.7|4253.55|4252.95|4252.3|4251.7|106
1646642840000|2022-03-07 08:47:20|4253.93|4253.33|4254.18|4253.58|4255.18|4254.58|4253.8|4253.2|71
1646642850000|2022-03-07 08:47:30|4254.05|4253.45|4252.8|4252.2|4254.8|4254.2|4252.55|4251.95|69
1646642860000|2022-03-07 08:47:40|4252.68|4252.08|4252.05|4251.45|4253.05|4252.45|4252.05|4251.45|17
1646642870000|2022-03-07 08:47:50|4252.3|4251.7|4252.68|4252.08|4253.05|4252.45|4251.05|4250.45|118
1646642880000|2022-03-07 08:48:00|4252.18|4251.58|4253.55|4252.95|4253.93|4253.33|4251.8|4251.2|58
1646642890000|2022-03-07 08:48:10|4253.8|4253.2|4255.18|4254.58|4255.43|4254.83|4253.8|4253.2|82
1646642900000|2022-03-07 08:48:20|4255.05|4254.45|4255.55|4254.95|4256.43|4255.83|4254.55|4253.95|136
1646642910000|2022-03-07 08:48:30|4255.68|4255.08|4257.8|4257.2|4258.55|4257.95|4255.55|4254.95|121
1646642920000|2022-03-07 08:48:40|4258.05|4257.45|4257.05|4256.45|4258.3|4257.7|4256.55|4255.95|109
1646642930000|2022-03-07 08:48:50|4256.55|4255.95|4256.8|4256.2|4257.55|4256.95|4256.18|4255.58|121
1646642940000|2022-03-07 08:49:00|4256.68|4256.08|4255.05|4254.45|4256.68|4256.08|4254.43|4253.83|87
1646642950000|2022-03-07 08:49:10|4255.18|4254.58|4254.55|4253.95|4255.55|4254.95|4254.05|4253.45|56
1646642960000|2022-03-07 08:49:20|4254.8|4254.2|4254.93|4254.33|4255.43|4254.83|4254.43|4253.83|81
1646642970000|2022-03-07 08:49:30|4254.55|4253.95|4253.8|4253.2|4254.55|4253.95|4252.8|4252.2|38
1646642980000|2022-03-07 08:49:40|4253.93|4253.33|4253.3|4252.7|4254.05|4253.45|4253.05|4252.45|64
1646642990000|2022-03-07 08:49:50|4253.18|4252.58|4252.3|4251.7|4253.55|4252.95|4252.05|4251.45|78
1646643000000|2022-03-07 08:50:00|4252.05|4251.45|4252.3|4251.7|4252.68|4252.08|4251.8|4251.2|44
1646643010000|2022-03-07 08:50:10|4252.55|4251.95|4252.8|4252.2|4253.05|4252.45|4251.93|4251.33|79
1646643020000|2022-03-07 08:50:20|4253.05|4252.45|4254.55|4253.95|4254.55|4253.95|4252.8|4252.2|72
1646643030000|2022-03-07 08:50:30|4254.8|4254.2|4254.8|4254.2|4255.18|4254.58|4254.05|4253.45|65
1646643040000|2022-03-07 08:50:40|4254.68|4254.08|4255.18|4254.58|4255.3|4254.7|4253.8|4253.2|52
1646643050000|2022-03-07 08:50:50|4254.8|4254.2|4254.3|4253.7|4256.05|4255.45|4254.05|4253.45|112
1646643060000|2022-03-07 08:51:00|4254.55|4253.95|4254.55|4253.95|4254.68|4254.08|4253.55|4252.95|80
1646643070000|2022-03-07 08:51:10|4254.68|4254.08|4256.68|4256.08|4256.68|4256.08|4254.68|4254.08|72
1646643080000|2022-03-07 08:51:20|4256.3|4255.7|4256.68|4256.08|4257.18|4256.58|4256.3|4255.7|55
1646643090000|2022-03-07 08:51:30|4256.8|4256.2|4256.3|4255.7|4257.18|4256.58|4255.93|4255.33|45
1646643100000|2022-03-07 08:51:40|4255.93|4255.33|4254.8|4254.2|4255.93|4255.33|4254.8|4254.2|32
1646643110000|2022-03-07 08:51:50|4254.93|4254.33|4256.05|4255.45|4256.43|4255.83|4254.93|4254.33|24
1646643120000|2022-03-07 08:52:00|4256.3|4255.7|4258.68|4258.08|4258.68|4258.08|4255.93|4255.33|41
1646643130000|2022-03-07 08:52:10|4258.93|4258.33|4259.8|4259.2|4260.05|4259.45|4258.93|4258.33|99
1646643140000|2022-03-07 08:52:20|4259.68|4259.08|4259.8|4259.2|4259.8|4259.2|4258.55|4257.95|213
1646643150000|2022-03-07 08:52:30|4259.43|4258.83|4259.43|4258.83|4259.68|4259.08|4258.68|4258.08|38
1646643160000|2022-03-07 08:52:40|4259.3|4258.7|4258.8|4258.2|4259.55|4258.95|4258.3|4257.7|29
1646643170000|2022-03-07 08:52:50|4259.05|4258.45|4259.18|4258.58|4259.3|4258.7|4258.55|4257.95|37
1646643180000|2022-03-07 08:53:00|4258.8|4258.2|4256.8|4256.2|4259.55|4258.95|4256.8|4256.2|69
1646643190000|2022-03-07 08:53:10|4256.68|4256.08|4257.18|4256.58|4257.55|4256.95|4256.18|4255.58|124
1646643200000|2022-03-07 08:53:20|4256.05|4255.45|4255.55|4254.95|4256.3|4255.7|4254.93|4254.33|62
1646643210000|2022-03-07 08:53:30|4255.43|4254.83|4255.05|4254.45|4256.05|4255.45|4255.05|4254.45|18
1646643220000|2022-03-07 08:53:40|4255.18|4254.58|4254.3|4253.7|4255.55|4254.95|4254.3|4253.7|52
1646643230000|2022-03-07 08:53:50|4254.43|4253.83|4253.68|4253.08|4254.43|4253.83|4253.55|4252.95|61
1646643240000|2022-03-07 08:54:00|4253.8|4253.2|4254.3|4253.7|4254.93|4254.33|4253.3|4252.7|94
1646643250000|2022-03-07 08:54:10|4254.18|4253.58|4255.3|4254.7|4255.3|4254.7|4254.18|4253.58|56
1646643260000|2022-03-07 08:54:20|4255.18|4254.58|4256.3|4255.7|4256.3|4255.7|4255.05|4254.45|64
1646643270000|2022-03-07 08:54:30|4256.43|4255.83|4256.05|4255.45|4257.18|4256.58|4255.93|4255.33|72
1646643280000|2022-03-07 08:54:40|4255.8|4255.2|4257.05|4256.45|4257.05|4256.45|4255.8|4255.2|25
1646643290000|2022-03-07 08:54:50|4257.18|4256.58|4257.8|4257.2|4257.8|4257.2|4256.93|4256.33|52
1646643300000|2022-03-07 08:55:00|4257.93|4257.33|4258.93|4258.33|4259.68|4259.08|4257.93|4257.33|110
1646643310000|2022-03-07 08:55:10|4258.68|4258.08|4259.93|4259.33|4260.3|4259.7|4258.55|4257.95|126
1646643320000|2022-03-07 08:55:20|4259.3|4258.7|4260.8|4260.2|4261.68|4261.08|4259.05|4258.45|137
1646643330000|2022-03-07 08:55:30|4260.68|4260.08|4260.43|4259.83|4261.3|4260.7|4260.43|4259.83|58
1646643340000|2022-03-07 08:55:40|4260.3|4259.7|4260.93|4260.33|4261.55|4260.95|4260.3|4259.7|53
1646643350000|2022-03-07 08:55:50|4260.43|4259.83|4260.55|4259.95|4261.18|4260.58|4260.3|4259.7|63
1646643360000|2022-03-07 08:56:00|4260.43|4259.83|4260.55|4259.95|4261.43|4260.83|4260.05|4259.45|117
1646643370000|2022-03-07 08:56:10|4260.68|4260.08|4259.55|4258.95|4261.05|4260.45|4259.55|4258.95|87
1646643380000|2022-03-07 08:56:20|4259.43|4258.83|4260.05|4259.45|4260.3|4259.7|4259.05|4258.45|72
1646643390000|2022-03-07 08:56:30|4260.3|4259.7|4259.18|4258.58|4260.3|4259.7|4259.05|4258.45|76
1646643400000|2022-03-07 08:56:40|4258.55|4257.95|4258.8|4258.2|4258.93|4258.33|4258.05|4257.45|25
1646643410000|2022-03-07 08:56:50|4258.93|4258.33|4260.55|4259.95|4260.68|4260.08|4258.93|4258.33|123
1646643420000|2022-03-07 08:57:00|4260.43|4259.83|4261.05|4260.45|4261.3|4260.7|4260.05|4259.45|71
1646643430000|2022-03-07 08:57:10|4261.18|4260.58|4261.43|4260.83|4261.68|4261.08|4260.93|4260.33|32
1646643440000|2022-03-07 08:57:20|4261.55|4260.95|4260.68|4260.08|4261.55|4260.95|4260.3|4259.7|97
1646643450000|2022-03-07 08:57:30|4260.8|4260.2|4261.8|4261.2|4262.05|4261.45|4260.8|4260.2|121
1646643460000|2022-03-07 08:57:40|4261.68|4261.08|4262.8|4262.2|4263.18|4262.58|4261.3|4260.7|110
1646643470000|2022-03-07 08:57:50|4263.05|4262.45|4262.8|4262.2|4263.43|4262.83|4262.55|4261.95|62
1646643480000|2022-03-07 08:58:00|4262.93|4262.33|4262.8|4262.2|4264.3|4263.7|4262.8|4262.2|117
1646643490000|2022-03-07 08:58:10|4262.18|4261.58|4263.3|4262.7|4263.55|4262.95|4261.8|4261.2|87
1646643500000|2022-03-07 08:58:20|4263.43|4262.83|4262.8|4262.2|4263.68|4263.08|4262.8|4262.2|47
1646643510000|2022-03-07 08:58:30|4263.05|4262.45|4263.55|4262.95|4263.55|4262.95|4262.3|4261.7|95
1646643520000|2022-03-07 08:58:40|4263.43|4262.83|4263.8|4263.2|4264.18|4263.58|4263.3|4262.7|51
1646643530000|2022-03-07 08:58:50|4263.93|4263.33|4266.05|4265.45|4266.3|4265.7|4263.93|4263.33|302
1646643540000|2022-03-07 08:59:00|4265.93|4265.33|4265.8|4265.2|4266.3|4265.7|4265.18|4264.58|164
1646643550000|2022-03-07 08:59:10|4266.3|4265.7|4265.55|4264.95|4266.55|4265.95|4265.18|4264.58|116
1646643560000|2022-03-07 08:59:20|4265.05|4264.45|4264.8|4264.2|4265.8|4265.2|4264.8|4264.2|61
1646643570000|2022-03-07 08:59:30|4264.68|4264.08|4263.43|4262.83|4264.8|4264.2|4263.18|4262.58|47
1646643580000|2022-03-07 08:59:40|4263.3|4262.7|4262.8|4262.2|4264.18|4263.58|4262.8|4262.2|87
1646643590000|2022-03-07 08:59:50|4262.43|4261.83|4262.18|4261.58|4262.55|4261.95|4261.55|4260.95|56
1646643600000|2022-03-07 09:00:00|4262.43|4261.83|4263.05|4262.45|4264.55|4263.95|4262.43|4261.83|202
1646643610000|2022-03-07 09:00:10|4263.18|4262.58|4265.05|4264.45|4265.05|4264.45|4263.18|4262.58|122
1646643620000|2022-03-07 09:00:20|4264.93|4264.33|4264.93|4264.33|4264.93|4264.33|4263.68|4263.08|98
1646643630000|2022-03-07 09:00:30|4265.05|4264.45|4264.55|4263.95|4265.68|4265.08|4263.55|4262.95|134
1646643640000|2022-03-07 09:00:40|4264.43|4263.83|4264.3|4263.7|4264.43|4263.83|4263.68|4263.08|187
1646643650000|2022-03-07 09:00:50|4263.8|4263.2|4263.43|4262.83|4264.18|4263.58|4263.43|4262.83|121
1646643660000|2022-03-07 09:01:00|4263.18|4262.58|4262.93|4262.33|4264.05|4263.45|4262.8|4262.2|121
1646643670000|2022-03-07 09:01:10|4263.3|4262.7|4264.43|4263.83|4264.8|4264.2|4263.18|4262.58|219
1646643680000|2022-03-07 09:01:20|4264.55|4263.95|4265.68|4265.08|4265.68|4265.08|4264.55|4263.95|166
1646643690000|2022-03-07 09:01:30|4265.43|4264.83|4264.8|4264.2|4265.68|4265.08|4264.18|4263.58|140
1646643700000|2022-03-07 09:01:40|4264.93|4264.33|4263.18|4262.58|4264.93|4264.33|4262.93|4262.33|133
1646643710000|2022-03-07 09:01:50|4263.3|4262.7|4264.8|4264.2|4264.8|4264.2|4263.18|4262.58|115
1646643720000|2022-03-07 09:02:00|4265.18|4264.58|4266.18|4265.58|4266.43|4265.83|4265.18|4264.58|191
1646643730000|2022-03-07 09:02:10|4266.3|4265.7|4265.18|4264.58|4266.43|4265.83|4265.18|4264.58|113
1646643740000|2022-03-07 09:02:20|4265.43|4264.83|4263.8|4263.2|4265.93|4265.33|4263.8|4263.2|210
1646643750000|2022-03-07 09:02:30|4264.3|4263.7|4265.68|4265.08|4265.68|4265.08|4264.3|4263.7|41
1646643760000|2022-03-07 09:02:40|4266.05|4265.45|4266.05|4265.45|4266.43|4265.83|4265.93|4265.33|86
1646643770000|2022-03-07 09:02:50|4266.3|4265.7|4266.8|4266.2|4266.8|4266.2|4266.3|4265.7|50
1646643780000|2022-03-07 09:03:00|4266.55|4265.95|4267.18|4266.58|4267.18|4266.58|4266.43|4265.83|52
1646643790000|2022-03-07 09:03:10|4267.05|4266.45|4267.05|4266.45|4267.18|4266.58|4266.43|4265.83|87
1646643800000|2022-03-07 09:03:20|4266.3|4265.7|4265.8|4265.2|4266.93|4266.33|4265.68|4265.08|136
1646643810000|2022-03-07 09:03:30|4265.93|4265.33|4265.93|4265.33|4266.05|4265.45|4264.93|4264.33|85
1646643820000|2022-03-07 09:03:40|4265.55|4264.95|4265.43|4264.83|4265.55|4264.95|4264.05|4263.45|154
1646643830000|2022-03-07 09:03:50|4265.18|4264.58|4264.8|4264.2|4265.68|4265.08|4264.55|4263.95|26
1646643840000|2022-03-07 09:04:00|4265.05|4264.45|4263.93|4263.33|4265.3|4264.7|4263.8|4263.2|73
1646643850000|2022-03-07 09:04:10|4263.8|4263.2|4263.8|4263.2|4264.18|4263.58|4263.43|4262.83|47
1646643860000|2022-03-07 09:04:20|4264.18|4263.58|4262.55|4261.95|4264.43|4263.83|4262.55|4261.95|154
1646643870000|2022-03-07 09:04:30|4262.43|4261.83|4262.55|4261.95|4262.93|4262.33|4262.3|4261.7|32
1646643880000|2022-03-07 09:04:40|4262.68|4262.08|4261.68|4261.08|4262.8|4262.2|4261.55|4260.95|56
1646643890000|2022-03-07 09:04:50|4261.8|4261.2|4262.8|4262.2|4263.05|4262.45|4261.8|4261.2|56
1646643900000|2022-03-07 09:05:00|4262.93|4262.33|4263.05|4262.45|4263.8|4263.2|4262.93|4262.33|36
1646643910000|2022-03-07 09:05:10|4262.93|4262.33|4264.43|4263.83|4264.55|4263.95|4262.93|4262.33|47
1646643920000|2022-03-07 09:05:20|4264.55|4263.95|4266.3|4265.7|4266.3|4265.7|4264.55|4263.95|55
1646643930000|2022-03-07 09:05:30|4266.55|4265.95|4267.55|4266.95|4267.55|4266.95|4266.43|4265.83|75
1646643940000|2022-03-07 09:05:40|4267.68|4267.08|4267.68|4267.08|4267.93|4267.33|4267.43|4266.83|86
1646643950000|2022-03-07 09:05:50|4267.93|4267.33|4267.8|4267.2|4267.93|4267.33|4267.43|4266.83|61
1646643960000|2022-03-07 09:06:00|4267.68|4267.08|4269.68|4269.08|4270.3|4269.7|4267.68|4267.08|433
1646643970000|2022-03-07 09:06:10|4269.8|4269.2|4270.93|4270.33|4271.18|4270.58|4269.8|4269.2|241
1646643980000|2022-03-07 09:06:20|4270.8|4270.2|4271.68|4271.08|4271.93|4271.33|4270.8|4270.2|91
1646643990000|2022-03-07 09:06:30|4271.43|4270.83|4270.05|4269.45|4271.55|4270.95|4269.68|4269.08|152
1646644000000|2022-03-07 09:06:40|4270.18|4269.58|4271.43|4270.83|4271.43|4270.83|4270.18|4269.58|64
1646644010000|2022-03-07 09:06:50|4271.3|4270.7|4271.43|4270.83|4271.68|4271.08|4270.93|4270.33|108
1646644020000|2022-03-07 09:07:00|4271.55|4270.95|4271.68|4271.08|4272.3|4271.7|4271.43|4270.83|118
1646644030000|2022-03-07 09:07:10|4271.93|4271.33|4273.18|4272.58|4273.18|4272.58|4271.93|4271.33|86
1646644040000|2022-03-07 09:07:20|4273.55|4272.95|4273.3|4272.7|4273.68|4273.08|4273.18|4272.58|96
1646644050000|2022-03-07 09:07:30|4273.18|4272.58|4271.68|4271.08|4273.3|4272.7|4271.68|4271.08|286
1646644060000|2022-03-07 09:07:40|4271.8|4271.2|4272.05|4271.45|4272.05|4271.45|4271.55|4270.95|100
1646644070000|2022-03-07 09:07:50|4271.93|4271.33|4272.18|4271.58|4272.93|4272.33|4271.18|4270.58|208
1646644080000|2022-03-07 09:08:00|4272.3|4271.7|4272.43|4271.83|4273.18|4272.58|4272.3|4271.7|253
1646644090000|2022-03-07 09:08:10|4272.55|4271.95|4274.05|4273.45|4274.18|4273.58|4272.55|4271.95|181
1646644100000|2022-03-07 09:08:20|4273.93|4273.33|4273.8|4273.2|4274.05|4273.45|4273.18|4272.58|73
1646644110000|2022-03-07 09:08:30|4273.93|4273.33|4274.43|4273.83|4274.8|4274.2|4273.68|4273.08|104
1646644120000|2022-03-07 09:08:40|4274.68|4274.08|4275.05|4274.45|4276.18|4275.58|4274.55|4273.95|327
1646644130000|2022-03-07 09:08:50|4275.18|4274.58|4274.8|4274.2|4275.3|4274.7|4274.68|4274.08|106
1646644140000|2022-03-07 09:09:00|4275.05|4274.45|4274.93|4274.33|4276.05|4275.45|4274.68|4274.08|81
1646644150000|2022-03-07 09:09:10|4274.68|4274.08|4275.3|4274.7|4275.43|4274.83|4274.68|4274.08|90
1646644160000|2022-03-07 09:09:20|4275.18|4274.58|4274.93|4274.33|4275.43|4274.83|4274.8|4274.2|59
1646644170000|2022-03-07 09:09:30|4275.05|4274.45|4273.55|4272.95|4275.05|4274.45|4273.18|4272.58|103
1646644180000|2022-03-07 09:09:40|4273.68|4273.08|4273.8|4273.2|4273.93|4273.33|4273.05|4272.45|81
1646644190000|2022-03-07 09:09:50|4273.68|4273.08|4273.8|4273.2|4273.93|4273.33|4273.18|4272.58|81
1646644200000|2022-03-07 09:10:00|4273.93|4273.33|4273.68|4273.08|4274.05|4273.45|4273.05|4272.45|129
1646644210000|2022-03-07 09:10:10|4273.3|4272.7|4274.68|4274.08|4275.05|4274.45|4273.3|4272.7|162
1646644220000|2022-03-07 09:10:20|4274.55|4273.95|4272.93|4272.33|4274.55|4273.95|4272.68|4272.08|96
1646644230000|2022-03-07 09:10:30|4273.05|4272.45|4273.3|4272.7|4273.43|4272.83|4272.68|4272.08|54
1646644240000|2022-03-07 09:10:40|4273.55|4272.95|4273.93|4273.33|4274.05|4273.45|4273.18|4272.58|92
1646644250000|2022-03-07 09:10:50|4273.68|4273.08|4273.68|4273.08|4273.68|4273.08|4273.43|4272.83|32
1646644260000|2022-03-07 09:11:00|4273.55|4272.95|4273.93|4273.33|4273.93|4273.33|4273.18|4272.58|71
1646644270000|2022-03-07 09:11:10|4274.18|4273.58|4273.55|4272.95|4274.3|4273.7|4273.18|4272.58|91
1646644280000|2022-03-07 09:11:20|4273.43|4272.83|4273.55|4272.95|4273.68|4273.08|4272.93|4272.33|50
1646644290000|2022-03-07 09:11:30|4273.43|4272.83|4274.8|4274.2|4274.93|4274.33|4273.3|4272.7|85
1646644300000|2022-03-07 09:11:40|4274.93|4274.33|4273.68|4273.08|4275.05|4274.45|4273.43|4272.83|44
1646644310000|2022-03-07 09:11:50|4273.55|4272.95|4273.43|4272.83|4273.8|4273.2|4273.18|4272.58|97
1646644320000|2022-03-07 09:12:00|4273.3|4272.7|4273.55|4272.95|4273.68|4273.08|4273.18|4272.58|35
1646644330000|2022-03-07 09:12:10|4273.3|4272.7|4272.05|4271.45|4273.3|4272.7|4271.93|4271.33|174
1646644340000|2022-03-07 09:12:20|4272.18|4271.58|4272.93|4272.33|4272.93|4272.33|4271.8|4271.2|194
1646644350000|2022-03-07 09:12:30|4273.05|4272.45|4273.18|4272.58|4273.3|4272.7|4272.3|4271.7|120
1646644360000|2022-03-07 09:12:40|4273.3|4272.7|4273.43|4272.83|4273.68|4273.08|4273.3|4272.7|54
1646644370000|2022-03-07 09:12:50|4273.05|4272.45|4273.68|4273.08|4273.93|4273.33|4272.8|4272.2|119
1646644380000|2022-03-07 09:13:00|4273.8|4273.2|4273.43|4272.83|4273.8|4273.2|4273.3|4272.7|53
1646644390000|2022-03-07 09:13:10|4273.3|4272.7|4272.8|4272.2|4273.8|4273.2|4272.8|4272.2|90
1646644400000|2022-03-07 09:13:20|4272.68|4272.08|4273.05|4272.45|4273.43|4272.83|4272.68|4272.08|83
1646644410000|2022-03-07 09:13:30|4272.93|4272.33|4273.18|4272.58|4273.43|4272.83|4272.93|4272.33|44
1646644420000|2022-03-07 09:13:40|4273.43|4272.83|4273.55|4272.95|4274.18|4273.58|4273.3|4272.7|84
1646644430000|2022-03-07 09:13:50|4273.18|4272.58|4273.55|4272.95|4273.8|4273.2|4273.18|4272.58|50
1646644440000|2022-03-07 09:14:00|4273.3|4272.7|4273.8|4273.2|4274.05|4273.45|4273.18|4272.58|46
1646644450000|2022-03-07 09:14:10|4273.68|4273.08|4274.55|4273.95|4274.93|4274.33|4273.68|4273.08|92
1646644460000|2022-03-07 09:14:20|4274.43|4273.83|4275.18|4274.58|4275.18|4274.58|4274.3|4273.7|41
1646644470000|2022-03-07 09:14:30|4274.93|4274.33|4273.43|4272.83|4274.93|4274.33|4272.93|4272.33|73
1646644480000|2022-03-07 09:14:40|4273.55|4272.95|4273.8|4273.2|4274.18|4273.58|4273.43|4272.83|61
1646644490000|2022-03-07 09:14:50|4273.68|4273.08|4273.05|4272.45|4273.8|4273.2|4272.93|4272.33|66
1646644500000|2022-03-07 09:15:00|4273.18|4272.58|4272.05|4271.45|4273.43|4272.83|4271.05|4270.45|175
1646644510000|2022-03-07 09:15:10|4271.93|4271.33|4271.93|4271.33|4272.18|4271.58|4270.8|4270.2|243
1646644520000|2022-03-07 09:15:20|4272.3|4271.7|4271.3|4270.7|4272.3|4271.7|4271.18|4270.58|148
1646644530000|2022-03-07 09:15:30|4271.43|4270.83|4269.43|4268.83|4271.55|4270.95|4269.43|4268.83|243
1646644540000|2022-03-07 09:15:40|4269.55|4268.95|4269.93|4269.33|4270.3|4269.7|4269.18|4268.58|321
1646644550000|2022-03-07 09:15:50|4270.05|4269.45|4270.43|4269.83|4270.55|4269.95|4269.93|4269.33|113
1646644560000|2022-03-07 09:16:00|4270.18|4269.58|4268.55|4267.95|4270.18|4269.58|4267.8|4267.2|176
1646644570000|2022-03-07 09:16:10|4268.43|4267.83|4267.68|4267.08|4268.68|4268.08|4267.68|4267.08|196
1646644580000|2022-03-07 09:16:20|4267.55|4266.95|4267.3|4266.7|4267.93|4267.33|4267.18|4266.58|104
1646644590000|2022-03-07 09:16:30|4267.43|4266.83|4268.3|4267.7|4268.68|4268.08|4267.18|4266.58|150
1646644600000|2022-03-07 09:16:40|4268.18|4267.58|4267.55|4266.95|4268.18|4267.58|4267.43|4266.83|86
1646644610000|2022-03-07 09:16:50|4267.68|4267.08|4267.05|4266.45|4267.93|4267.33|4267.05|4266.45|66
1646644620000|2022-03-07 09:17:00|4266.93|4266.33|4268.18|4267.58|4268.8|4268.2|4266.93|4266.33|121
1646644630000|2022-03-07 09:17:10|4268.3|4267.7|4267.93|4267.33|4268.68|4268.08|4267.55|4266.95|47
1646644640000|2022-03-07 09:17:20|4267.68|4267.08|4268.05|4267.45|4268.05|4267.45|4267.05|4266.45|48
1646644650000|2022-03-07 09:17:30|4268.18|4267.58|4267.8|4267.2|4268.55|4267.95|4267.8|4267.2|63
1646644660000|2022-03-07 09:17:40|4267.93|4267.33|4268.18|4267.58|4268.43|4267.83|4267.68|4267.08|64
1646644670000|2022-03-07 09:17:50|4267.93|4267.33|4267.18|4266.58|4268.05|4267.45|4266.93|4266.33|63
1646644680000|2022-03-07 09:18:00|4267.05|4266.45|4266.43|4265.83|4267.3|4266.7|4266.43|4265.83|34
1646644690000|2022-03-07 09:18:10|4266.18|4265.58|4267.3|4266.7|4267.68|4267.08|4266.18|4265.58|155
1646644700000|2022-03-07 09:18:20|4267.43|4266.83|4266.43|4265.83|4267.43|4266.83|4266.05|4265.45|66
1646644710000|2022-03-07 09:18:30|4266.55|4265.95|4266.8|4266.2|4266.8|4266.2|4266.05|4265.45|37
1646644720000|2022-03-07 09:18:40|4266.68|4266.08|4267.18|4266.58|4267.18|4266.58|4266.3|4265.7|37
1646644730000|2022-03-07 09:18:50|4267.3|4266.7|4267.93|4267.33|4267.93|4267.33|4267.18|4266.58|38
1646644740000|2022-03-07 09:19:00|4267.8|4267.2|4268.8|4268.2|4268.8|4268.2|4267.8|4267.2|80
1646644750000|2022-03-07 09:19:10|4268.68|4268.08|4268.68|4268.08|4268.8|4268.2|4268.3|4267.7|13
1646644760000|2022-03-07 09:19:20|4268.93|4268.33|4268.8|4268.2|4269.55|4268.95|4268.43|4267.83|105
1646644770000|2022-03-07 09:19:30|4268.68|4268.08|4269.68|4269.08|4269.68|4269.08|4268.18|4267.58|48
1646644780000|2022-03-07 09:19:40|4269.55|4268.95|4269.05|4268.45|4269.68|4269.08|4268.8|4268.2|28
1646644790000|2022-03-07 09:19:50|4269.18|4268.58|4269.05|4268.45|4269.18|4268.58|4268.68|4268.08|24
1646644800000|2022-03-07 09:20:00|4269.3|4268.7|4270.05|4269.45|4270.3|4269.7|4269.3|4268.7|106
1646644810000|2022-03-07 09:20:10|4269.93|4269.33|4271.3|4270.7|4271.3|4270.7|4269.3|4268.7|104
1646644820000|2022-03-07 09:20:20|4271.55|4270.95|4271.68|4271.08|4271.68|4271.08|4271.05|4270.45|39
1646644830000|2022-03-07 09:20:30|4271.8|4271.2|4270.8|4270.2|4272.18|4271.58|4270.8|4270.2|94
1646644840000|2022-03-07 09:20:40|4270.93|4270.33|4271.55|4270.95|4272.18|4271.58|4270.93|4270.33|72
1646644850000|2022-03-07 09:20:50|4271.68|4271.08|4271.18|4270.58|4272.05|4271.45|4271.05|4270.45|72
1646644860000|2022-03-07 09:21:00|4271.3|4270.7|4270.3|4269.7|4272.18|4271.58|4270.3|4269.7|56
1646644870000|2022-03-07 09:21:10|4270.18|4269.58|4270.18|4269.58|4270.3|4269.7|4269.8|4269.2|40
1646644880000|2022-03-07 09:21:20|4270.05|4269.45|4269.43|4268.83|4270.18|4269.58|4269.3|4268.7|56
1646644890000|2022-03-07 09:21:30|4269.68|4269.08|4269.43|4268.83|4269.93|4269.33|4269.43|4268.83|61
1646644900000|2022-03-07 09:21:40|4269.3|4268.7|4269.8|4269.2|4269.93|4269.33|4269.18|4268.58|44
1646644910000|2022-03-07 09:21:50|4269.93|4269.33|4269.55|4268.95|4269.93|4269.33|4268.93|4268.33|45
1646644920000|2022-03-07 09:22:00|4269.68|4269.08|4272.18|4271.58|4272.55|4271.95|4269.68|4269.08|114
1646644930000|2022-03-07 09:22:10|4272.3|4271.7|4271.3|4270.7|4272.55|4271.95|4270.8|4270.2|61
1646644940000|2022-03-07 09:22:20|4271.55|4270.95|4271.55|4270.95|4271.68|4271.08|4270.8|4270.2|38
1646644950000|2022-03-07 09:22:30|4271.8|4271.2|4271.8|4271.2|4272.3|4271.7|4271.55|4270.95|87
1646644960000|2022-03-07 09:22:40|4272.05|4271.45|4273.18|4272.58|4273.3|4272.7|4271.93|4271.33|54
1646644970000|2022-03-07 09:22:50|4273.05|4272.45|4272.55|4271.95|4273.43|4272.83|4272.55|4271.95|74
1646644980000|2022-03-07 09:23:00|4272.68|4272.08|4273.3|4272.7|4273.3|4272.7|4272.43|4271.83|31
1646644990000|2022-03-07 09:23:10|4273.18|4272.58|4274.05|4273.45|4274.18|4273.58|4273.05|4272.45|52
1646645000000|2022-03-07 09:23:20|4274.18|4273.58|4273.3|4272.7|4274.18|4273.58|4273.05|4272.45|103
1646645010000|2022-03-07 09:23:30|4273.18|4272.58|4272.3|4271.7|4273.43|4272.83|4272.3|4271.7|84
1646645020000|2022-03-07 09:23:40|4271.8|4271.2|4272.05|4271.45|4272.8|4272.2|4271.8|4271.2|67
1646645030000|2022-03-07 09:23:50|4272.3|4271.7|4271.55|4270.95|4272.3|4271.7|4271.43|4270.83|72
1646645040000|2022-03-07 09:24:00|4271.43|4270.83|4269.43|4268.83|4271.68|4271.08|4269.3|4268.7|58
1646645050000|2022-03-07 09:24:10|4269.55|4268.95|4268.43|4267.83|4269.55|4268.95|4268.05|4267.45|76
1646645060000|2022-03-07 09:24:20|4268.55|4267.95|4268.43|4267.83|4268.8|4268.2|4268.05|4267.45|37
1646645070000|2022-03-07 09:24:30|4268.3|4267.7|4268.05|4267.45|4268.43|4267.83|4267.8|4267.2|14
1646645080000|2022-03-07 09:24:40|4268.18|4267.58|4268.43|4267.83|4268.43|4267.83|4268.05|4267.45|48
1646645090000|2022-03-07 09:24:50|4268.3|4267.7|4268.43|4267.83|4268.55|4267.95|4267.8|4267.2|36
1646645100000|2022-03-07 09:25:00|4268.68|4268.08|4269.05|4268.45|4270.3|4269.7|4268.68|4268.08|65
1646645110000|2022-03-07 09:25:10|4269.18|4268.58|4269.18|4268.58|4269.93|4269.33|4269.05|4268.45|88
1646645120000|2022-03-07 09:25:20|4269.05|4268.45|4269.55|4268.95|4269.93|4269.33|4269.05|4268.45|56
1646645130000|2022-03-07 09:25:30|4269.43|4268.83|4270.18|4269.58|4270.18|4269.58|4268.55|4267.95|63
1646645140000|2022-03-07 09:25:40|4270.3|4269.7|4268.3|4267.7|4270.3|4269.7|4267.43|4266.83|182
1646645150000|2022-03-07 09:25:50|4268.05|4267.45|4267.43|4266.83|4268.18|4267.58|4267.43|4266.83|55
1646645160000|2022-03-07 09:26:00|4267.18|4266.58|4268.8|4268.2|4269.05|4268.45|4267.18|4266.58|174
1646645170000|2022-03-07 09:26:10|4268.43|4267.83|4268.68|4268.08|4268.68|4268.08|4267.8|4267.2|38
1646645180000|2022-03-07 09:26:20|4268.55|4267.95|4268.55|4267.95|4268.8|4268.2|4267.68|4267.08|57
1646645190000|2022-03-07 09:26:30|4268.43|4267.83|4269.18|4268.58|4269.18|4268.58|4267.55|4266.95|40
1646645200000|2022-03-07 09:26:40|4269.8|4269.2|4271.18|4270.58|4271.18|4270.58|4269.8|4269.2|125
1646645210000|2022-03-07 09:26:50|4271.3|4270.7|4272.43|4271.83|4272.55|4271.95|4271.3|4270.7|93
1646645220000|2022-03-07 09:27:00|4272.8|4272.2|4272.05|4271.45|4273.3|4272.7|4272.05|4271.45|129
1646645230000|2022-03-07 09:27:10|4272.18|4271.58|4271.93|4271.33|4272.93|4272.33|4271.93|4271.33|84
1646645240000|2022-03-07 09:27:20|4272.05|4271.45|4272.55|4271.95|4272.68|4272.08|4271.8|4271.2|92
1646645250000|2022-03-07 09:27:30|4272.43|4271.83|4271.3|4270.7|4272.68|4272.08|4271.3|4270.7|20
1646645260000|2022-03-07 09:27:40|4271.18|4270.58|4268.55|4267.95|4271.93|4271.33|4268.55|4267.95|318
1646645270000|2022-03-07 09:27:50|4268.43|4267.83|4268.3|4267.7|4268.8|4268.2|4267.8|4267.2|43
1646645280000|2022-03-07 09:28:00|4268.55|4267.95|4267.18|4266.58|4268.55|4267.95|4267.05|4266.45|47
1646645290000|2022-03-07 09:28:10|4267.55|4266.95|4268.93|4268.33|4269.05|4268.45|4267.55|4266.95|87
1646645300000|2022-03-07 09:28:20|4268.8|4268.2|4269.93|4269.33|4270.3|4269.7|4268.43|4267.83|114
1646645310000|2022-03-07 09:28:30|4269.8|4269.2|4270.05|4269.45|4270.3|4269.7|4269.43|4268.83|72
1646645320000|2022-03-07 09:28:40|4270.3|4269.7|4269.93|4269.33|4270.8|4270.2|4269.8|4269.2|25
1646645330000|2022-03-07 09:28:50|4269.8|4269.2|4271.18|4270.58|4271.3|4270.7|4269.8|4269.2|130
1646645340000|2022-03-07 09:29:00|4270.93|4270.33|4271.55|4270.95|4272.18|4271.58|4270.8|4270.2|80
1646645350000|2022-03-07 09:29:10|4271.8|4271.2|4270.55|4269.95|4271.93|4271.33|4270.18|4269.58|96
1646645360000|2022-03-07 09:29:20|4270.3|4269.7|4270.43|4269.83|4271.3|4270.7|4269.68|4269.08|19
1646645370000|2022-03-07 09:29:30|4270.3|4269.7|4269.43|4268.83|4270.3|4269.7|4268.8|4268.2|37
1646645380000|2022-03-07 09:29:40|4269.3|4268.7|4269.05|4268.45|4269.55|4268.95|4268.8|4268.2|61
1646645390000|2022-03-07 09:29:50|4269.3|4268.7|4269.3|4268.7|4269.8|4269.2|4268.8|4268.2|30
1646645400000|2022-03-07 09:30:00|4269.43|4268.83|4269.55|4268.95|4269.68|4269.08|4269.05|4268.45|46
1646645410000|2022-03-07 09:30:10|4269.68|4269.08|4269.55|4268.95|4270.68|4270.08|4269.55|4268.95|31
1646645420000|2022-03-07 09:30:20|4270.3|4269.7|4269.05|4268.45|4270.55|4269.95|4268.8|4268.2|122
1646645430000|2022-03-07 09:30:30|4269.3|4268.7|4267.3|4266.7|4269.3|4268.7|4267.18|4266.58|71
1646645440000|2022-03-07 09:30:40|4267.18|4266.58|4266.18|4265.58|4267.55|4266.95|4266.18|4265.58|70
1646645450000|2022-03-07 09:30:50|4266.3|4265.7|4266.18|4265.58|4266.68|4266.08|4266.18|4265.58|40
1646645460000|2022-03-07 09:31:00|4266.3|4265.7|4266.05|4265.45|4266.3|4265.7|4265.05|4264.45|89
1646645470000|2022-03-07 09:31:10|4265.93|4265.33|4265.18|4264.58|4265.93|4265.33|4265.18|4264.58|16
1646645480000|2022-03-07 09:31:20|4265.05|4264.45|4264.05|4263.45|4265.43|4264.83|4264.05|4263.45|96
1646645490000|2022-03-07 09:31:30|4263.93|4263.33|4263.43|4262.83|4263.93|4263.33|4263.05|4262.45|144
1646645500000|2022-03-07 09:31:40|4263.3|4262.7|4263.18|4262.58|4263.8|4263.2|4263.05|4262.45|36
1646645510000|2022-03-07 09:31:50|4262.93|4262.33|4264.18|4263.58|4264.55|4263.95|4262.8|4262.2|149
1646645520000|2022-03-07 09:32:00|4264.05|4263.45|4264.18|4263.58|4264.18|4263.58|4262.93|4262.33|147
1646645530000|2022-03-07 09:32:10|4264.3|4263.7|4263.3|4262.7|4264.3|4263.7|4263.3|4262.7|52
1646645540000|2022-03-07 09:32:20|4263.18|4262.58|4263.8|4263.2|4264.3|4263.7|4263.18|4262.58|23
1646645550000|2022-03-07 09:32:30|4263.93|4263.33|4263.8|4263.2|4264.3|4263.7|4263.43|4262.83|28
1646645560000|2022-03-07 09:32:40|4264.05|4263.45|4263.8|4263.2|4264.05|4263.45|4262.93|4262.33|97
1646645570000|2022-03-07 09:32:50|4263.93|4263.33|4264.3|4263.7|4264.3|4263.7|4263.3|4262.7|40
1646645580000|2022-03-07 09:33:00|4264.18|4263.58|4264.3|4263.7|4264.43|4263.83|4263.93|4263.33|41
1646645590000|2022-03-07 09:33:10|4264.05|4263.45|4263.93|4263.33|4264.18|4263.58|4263.55|4262.95|49
1646645600000|2022-03-07 09:33:20|4264.05|4263.45|4264.68|4264.08|4265.05|4264.45|4264.05|4263.45|53
1646645610000|2022-03-07 09:33:30|4264.93|4264.33|4263.55|4262.95|4264.93|4264.33|4263.55|4262.95|28
1646645620000|2022-03-07 09:33:40|4263.3|4262.7|4263.55|4262.95|4263.93|4263.33|4263.05|4262.45|49
1646645630000|2022-03-07 09:33:50|4263.43|4262.83|4263.05|4262.45|4263.43|4262.83|4262.55|4261.95|45
1646645640000|2022-03-07 09:34:00|4263.3|4262.7|4262.3|4261.7|4263.3|4262.7|4261.93|4261.33|57
1646645650000|2022-03-07 09:34:10|4262.43|4261.83|4262.05|4261.45|4262.55|4261.95|4261.8|4261.2|35
1646645660000|2022-03-07 09:34:20|4261.93|4261.33|4262.43|4261.83|4262.8|4262.2|4261.93|4261.33|28
1646645670000|2022-03-07 09:34:30|4262.55|4261.95|4262.18|4261.58|4262.93|4262.33|4261.93|4261.33|68
1646645680000|2022-03-07 09:34:40|4262.3|4261.7|4261.68|4261.08|4262.3|4261.7|4261.68|4261.08|72
1646645690000|2022-03-07 09:34:50|4261.8|4261.2|4263.05|4262.45|4263.05|4262.45|4261.8|4261.2|75
1646645700000|2022-03-07 09:35:00|4262.8|4262.2|4262.3|4261.7|4263.18|4262.58|4262.05|4261.45|47
1646645710000|2022-03-07 09:35:10|4262.18|4261.58|4262.3|4261.7|4262.3|4261.7|4262.05|4261.45|76
1646645720000|2022-03-07 09:35:20|4262.43|4261.83|4262.3|4261.7|4262.93|4262.33|4262.18|4261.58|22
1646645730000|2022-03-07 09:35:30|4262.18|4261.58|4262.3|4261.7|4262.55|4261.95|4261.8|4261.2|21
1646645740000|2022-03-07 09:35:40|4262.18|4261.58|4261.8|4261.2|4262.3|4261.7|4261.68|4261.08|40
1646645750000|2022-03-07 09:35:50|4261.93|4261.33|4262.3|4261.7|4263.05|4262.45|4261.93|4261.33|19
1646645760000|2022-03-07 09:36:00|4262.18|4261.58|4262.55|4261.95|4262.68|4262.08|4262.18|4261.58|29
1646645770000|2022-03-07 09:36:10|4262.3|4261.7|4262.55|4261.95|4262.55|4261.95|4262.18|4261.58|11
1646645780000|2022-03-07 09:36:20|4262.68|4262.08|4262.55|4261.95|4263.18|4262.58|4262.43|4261.83|25
1646645790000|2022-03-07 09:36:30|4262.68|4262.08|4263.55|4262.95|4263.55|4262.95|4262.43|4261.83|17
1646645800000|2022-03-07 09:36:40|4263.43|4262.83|4263.43|4262.83|4263.55|4262.95|4262.8|4262.2|25
1646645810000|2022-03-07 09:36:50|4263.55|4262.95|4263.18|4262.58|4263.55|4262.95|4262.93|4262.33|50
1646645820000|2022-03-07 09:37:00|4263.3|4262.7|4262.43|4261.83|4263.3|4262.7|4262.3|4261.7|20
1646645830000|2022-03-07 09:37:10|4262.18|4261.58|4262.55|4261.95|4262.68|4262.08|4262.18|4261.58|24
1646645840000|2022-03-07 09:37:20|4262.3|4261.7|4262.3|4261.7|4262.68|4262.08|4262.3|4261.7|32
1646645850000|2022-03-07 09:37:30|4262.18|4261.58|4262.3|4261.7|4262.55|4261.95|4262.18|4261.58|21
1646645860000|2022-03-07 09:37:40|4263.05|4262.45|4263.55|4262.95|4263.68|4263.08|4262.8|4262.2|23
1646645870000|2022-03-07 09:37:50|4263.3|4262.7|4262.68|4262.08|4263.55|4262.95|4262.68|4262.08|44
1646645880000|2022-03-07 09:38:00|4262.55|4261.95|4262.8|4262.2|4262.8|4262.2|4262.18|4261.58|31
1646645890000|2022-03-07 09:38:10|4262.68|4262.08|4263.05|4262.45|4263.18|4262.58|4262.05|4261.45|145
1646645900000|2022-03-07 09:38:20|4263.18|4262.58|4263.8|4263.2|4264.05|4263.45|4263.18|4262.58|19
1646645910000|2022-03-07 09:38:30|4263.93|4263.33|4263.68|4263.08|4264.05|4263.45|4263.3|4262.7|58
1646645920000|2022-03-07 09:38:40|4264.05|4263.45|4263.55|4262.95|4264.05|4263.45|4263.43|4262.83|11
1646645930000|2022-03-07 09:38:50|4263.43|4262.83|4263.55|4262.95|4263.8|4263.2|4263.43|4262.83|16
1646645940000|2022-03-07 09:39:00|4263.43|4262.83|4262.3|4261.7|4263.68|4263.08|4262.18|4261.58|82
1646645950000|2022-03-07 09:39:10|4262.18|4261.58|4260.18|4259.58|4262.18|4261.58|4260.05|4259.45|112
1646645960000|2022-03-07 09:39:20|4260.43|4259.83|4260.3|4259.7|4260.55|4259.95|4259.68|4259.08|103
1646645970000|2022-03-07 09:39:30|4260.43|4259.83|4261.18|4260.58|4261.3|4260.7|4259.93|4259.33|66
1646645980000|2022-03-07 09:39:40|4260.93|4260.33|4260.55|4259.95|4260.93|4260.33|4260.43|4259.83|30
1646645990000|2022-03-07 09:39:50|4260.43|4259.83|4259.93|4259.33|4260.93|4260.33|4259.8|4259.2|62
1646646000000|2022-03-07 09:40:00|4259.68|4259.08|4259.55|4258.95|4260.68|4260.08|4259.43|4258.83|186
1646646010000|2022-03-07 09:40:10|4259.68|4259.08|4260.05|4259.45|4260.18|4259.58|4259.55|4258.95|57
1646646020000|2022-03-07 09:40:20|4259.93|4259.33|4259.43|4258.83|4260.05|4259.45|4258.8|4258.2|120
1646646030000|2022-03-07 09:40:30|4259.68|4259.08|4259.05|4258.45|4259.8|4259.2|4259.05|4258.45|22
1646646040000|2022-03-07 09:40:40|4259.18|4258.58|4259.3|4258.7|4259.55|4258.95|4258.55|4257.95|80
1646646050000|2022-03-07 09:40:50|4259.43|4258.83|4258.68|4258.08|4259.43|4258.83|4258.68|4258.08|31
1646646060000|2022-03-07 09:41:00|4258.3|4257.7|4258.3|4257.7|4259.18|4258.58|4258.3|4257.7|94
1646646070000|2022-03-07 09:41:10|4258.43|4257.83|4258.8|4258.2|4258.93|4258.33|4258.18|4257.58|34
1646646080000|2022-03-07 09:41:20|4258.43|4257.83|4259.05|4258.45|4259.55|4258.95|4258.43|4257.83|45
1646646090000|2022-03-07 09:41:30|4259.18|4258.58|4258.8|4258.2|4259.18|4258.58|4258.3|4257.7|12
1646646100000|2022-03-07 09:41:40|4258.93|4258.33|4259.55|4258.95|4259.93|4259.33|4258.68|4258.08|26
1646646110000|2022-03-07 09:41:50|4259.68|4259.08|4259.8|4259.2|4260.43|4259.83|4259.55|4258.95|39
1646646120000|2022-03-07 09:42:00|4259.93|4259.33|4260.05|4259.45|4260.3|4259.7|4259.8|4259.2|30
1646646130000|2022-03-07 09:42:10|4259.93|4259.33|4260.05|4259.45|4260.05|4259.45|4259.18|4258.58|75
1646646140000|2022-03-07 09:42:20|4259.8|4259.2|4259.93|4259.33|4259.93|4259.33|4259.55|4258.95|12
1646646150000|2022-03-07 09:42:30|4259.8|4259.2|4261.05|4260.45|4261.05|4260.45|4259.8|4259.2|75
1646646160000|2022-03-07 09:42:40|4261.3|4260.7|4261.55|4260.95|4261.93|4261.33|4261.18|4260.58|77
1646646170000|2022-03-07 09:42:50|4261.8|4261.2|4261.8|4261.2|4262.55|4261.95|4261.68|4261.08|54
1646646180000|2022-03-07 09:43:00|4261.68|4261.08|4262.8|4262.2|4262.8|4262.2|4261.68|4261.08|73
1646646190000|2022-03-07 09:43:10|4262.68|4262.08|4263.05|4262.45|4263.18|4262.58|4262.3|4261.7|81
1646646200000|2022-03-07 09:43:20|4263.18|4262.58|4263.55|4262.95|4263.93|4263.33|4263.18|4262.58|75
1646646210000|2022-03-07 09:43:30|4263.43|4262.83|4264.18|4263.58|4264.18|4263.58|4263.05|4262.45|30
1646646220000|2022-03-07 09:43:40|4264.43|4263.83|4264.43|4263.83|4264.68|4264.08|4264.05|4263.45|79
1646646230000|2022-03-07 09:43:50|4264.55|4263.95|4265.43|4264.83|4265.43|4264.83|4264.43|4263.83|60
1646646240000|2022-03-07 09:44:00|4265.3|4264.7|4265.68|4265.08|4266.43|4265.83|4265.3|4264.7|141
1646646250000|2022-03-07 09:44:10|4265.8|4265.2|4265.3|4264.7|4265.8|4265.2|4265.3|4264.7|47
1646646260000|2022-03-07 09:44:20|4265.43|4264.83|4265.05|4264.45|4265.43|4264.83|4264.68|4264.08|59
1646646270000|2022-03-07 09:44:30|4265.18|4264.58|4265.18|4264.58|4265.55|4264.95|4264.93|4264.33|41
1646646280000|2022-03-07 09:44:40|4264.8|4264.2|4264.93|4264.33|4265.18|4264.58|4264.68|4264.08|40
1646646290000|2022-03-07 09:44:50|4264.68|4264.08|4262.55|4261.95|4264.68|4264.08|4262.18|4261.58|106
1646646300000|2022-03-07 09:45:00|4262.43|4261.83|4261.43|4260.83|4262.8|4262.2|4261.3|4260.7|39
1646646310000|2022-03-07 09:45:10|4261.3|4260.7|4261.05|4260.45|4261.93|4261.33|4260.93|4260.33|103
1646646320000|2022-03-07 09:45:20|4261.18|4260.58|4260.05|4259.45|4261.18|4260.58|4259.68|4259.08|73
1646646330000|2022-03-07 09:45:30|4260.18|4259.58|4260.05|4259.45|4260.18|4259.58|4259.05|4258.45|67
1646646340000|2022-03-07 09:45:40|4259.93|4259.33|4259.3|4258.7|4260.18|4259.58|4259.3|4258.7|25
1646646350000|2022-03-07 09:45:50|4259.43|4258.83|4258.93|4258.33|4259.55|4258.95|4258.93|4258.33|49
1646646360000|2022-03-07 09:46:00|4258.68|4258.08|4259.18|4258.58|4259.3|4258.7|4258.55|4257.95|56
1646646370000|2022-03-07 09:46:10|4258.8|4258.2|4259.05|4258.45|4259.8|4259.2|4258.8|4258.2|55
1646646380000|2022-03-07 09:46:20|4258.93|4258.33|4258.55|4257.95|4258.93|4258.33|4258.43|4257.83|36
1646646390000|2022-03-07 09:46:30|4258.43|4257.83|4258.68|4258.08|4258.8|4258.2|4257.68|4257.08|151
1646646400000|2022-03-07 09:46:40|4258.8|4258.2|4257.68|4257.08|4258.8|4258.2|4257.68|4257.08|69
1646646410000|2022-03-07 09:46:50|4257.93|4257.33|4257.3|4256.7|4258.18|4257.58|4257.3|4256.7|51
1646646420000|2022-03-07 09:47:00|4257.43|4256.83|4257.43|4256.83|4257.55|4256.95|4256.93|4256.33|80
1646646430000|2022-03-07 09:47:10|4257.68|4257.08|4257.55|4256.95|4258.05|4257.45|4257.43|4256.83|83
1646646440000|2022-03-07 09:47:20|4257.68|4257.08|4257.3|4256.7|4258.3|4257.7|4257.3|4256.7|78
1646646450000|2022-03-07 09:47:30|4257.43|4256.83|4258.05|4257.45|4258.43|4257.83|4256.8|4256.2|68
1646646460000|2022-03-07 09:47:40|4258.18|4257.58|4257.55|4256.95|4258.43|4257.83|4257.55|4256.95|73
1646646470000|2022-03-07 09:47:50|4257.43|4256.83|4256.18|4255.58|4257.68|4257.08|4256.05|4255.45|127
1646646480000|2022-03-07 09:48:00|4256.3|4255.7|4256.05|4255.45|4256.43|4255.83|4255.55|4254.95|100
1646646490000|2022-03-07 09:48:10|4255.93|4255.33|4256.3|4255.7|4256.43|4255.83|4255.8|4255.2|57
1646646500000|2022-03-07 09:48:20|4256.43|4255.83|4255.93|4255.33|4256.8|4256.2|4255.93|4255.33|122
1646646510000|2022-03-07 09:48:30|4255.8|4255.2|4255.8|4255.2|4256.3|4255.7|4255.43|4254.83|133
1646646520000|2022-03-07 09:48:40|4255.93|4255.33|4256.68|4256.08|4256.93|4256.33|4255.43|4254.83|61
1646646530000|2022-03-07 09:48:50|4256.55|4255.95|4257.18|4256.58|4257.18|4256.58|4256.43|4255.83|60
1646646540000|2022-03-07 09:49:00|4256.93|4256.33|4257.8|4257.2|4258.55|4257.95|4256.8|4256.2|129
1646646550000|2022-03-07 09:49:10|4257.93|4257.33|4258.68|4258.08|4258.8|4258.2|4257.93|4257.33|56
1646646560000|2022-03-07 09:49:20|4258.55|4257.95|4257.93|4257.33|4258.68|4258.08|4257.55|4256.95|51
1646646570000|2022-03-07 09:49:30|4257.43|4256.83|4255.8|4255.2|4257.8|4257.2|4255.68|4255.08|224
1646646580000|2022-03-07 09:49:40|4255.68|4255.08|4256.55|4255.95|4256.55|4255.95|4255.43|4254.83|72
1646646590000|2022-03-07 09:49:50|4256.43|4255.83|4256.8|4256.2|4257.05|4256.45|4256.05|4255.45|64
1646646600000|2022-03-07 09:50:00|4256.68|4256.08|4255.68|4255.08|4256.8|4256.2|4255.55|4254.95|97
1646646610000|2022-03-07 09:50:10|4255.43|4254.83|4255.43|4254.83|4255.55|4254.95|4254.68|4254.08|98
1646646620000|2022-03-07 09:50:20|4255.18|4254.58|4254.43|4253.83|4255.43|4254.83|4254.3|4253.7|65
1646646630000|2022-03-07 09:50:30|4254.8|4254.2|4255.05|4254.45|4255.43|4254.83|4254.18|4253.58|150
1646646640000|2022-03-07 09:50:40|4255.55|4254.95|4256.8|4256.2|4256.8|4256.2|4255.55|4254.95|53
1646646650000|2022-03-07 09:50:50|4256.68|4256.08|4257.18|4256.58|4257.68|4257.08|4256.68|4256.08|73
1646646660000|2022-03-07 09:51:00|4257.3|4256.7|4257.3|4256.7|4257.8|4257.2|4257.05|4256.45|82
1646646670000|2022-03-07 09:51:10|4257.55|4256.95|4257.93|4257.33|4258.05|4257.45|4257.55|4256.95|55
1646646680000|2022-03-07 09:51:20|4257.8|4257.2|4257.93|4257.33|4258.05|4257.45|4257.55|4256.95|24
1646646690000|2022-03-07 09:51:30|4257.3|4256.7|4258.05|4257.45|4258.68|4258.08|4257.3|4256.7|98
1646646700000|2022-03-07 09:51:40|4258.18|4257.58|4257.8|4257.2|4258.43|4257.83|4257.8|4257.2|27
1646646710000|2022-03-07 09:51:50|4258.05|4257.45|4256.43|4255.83|4258.05|4257.45|4256.18|4255.58|52
1646646720000|2022-03-07 09:52:00|4256.3|4255.7|4256.55|4255.95|4256.93|4256.33|4256.18|4255.58|32
1646646730000|2022-03-07 09:52:10|4256.68|4256.08|4256.55|4255.95|4256.68|4256.08|4256.3|4255.7|16
1646646740000|2022-03-07 09:52:20|4256.68|4256.08|4255.68|4255.08|4256.93|4256.33|4255.68|4255.08|68
1646646750000|2022-03-07 09:52:30|4255.8|4255.2|4257.3|4256.7|4257.3|4256.7|4255.8|4255.2|69
1646646760000|2022-03-07 09:52:40|4257.8|4257.2|4258.05|4257.45|4258.55|4257.95|4257.8|4257.2|80
1646646770000|2022-03-07 09:52:50|4258.18|4257.58|4258.68|4258.08|4258.8|4258.2|4258.05|4257.45|38
1646646780000|2022-03-07 09:53:00|4258.43|4257.83|4257.43|4256.83|4259.05|4258.45|4257.43|4256.83|86
1646646790000|2022-03-07 09:53:10|4257.55|4256.95|4258.18|4257.58|4258.3|4257.7|4256.93|4256.33|51
1646646800000|2022-03-07 09:53:20|4258.43|4257.83|4258.68|4258.08|4258.8|4258.2|4258.05|4257.45|28
1646646810000|2022-03-07 09:53:30|4258.55|4257.95|4258.55|4257.95|4258.68|4258.08|4258.18|4257.58|52
1646646820000|2022-03-07 09:53:40|4258.3|4257.7|4258.8|4258.2|4258.8|4258.2|4258.18|4257.58|30
1646646830000|2022-03-07 09:53:50|4258.93|4258.33|4258.68|4258.08|4258.93|4258.33|4258.18|4257.58|115
1646646840000|2022-03-07 09:54:00|4258.55|4257.95|4259.55|4258.95|4259.55|4258.95|4257.8|4257.2|116
1646646850000|2022-03-07 09:54:10|4259.93|4259.33|4259.43|4258.83|4259.93|4259.33|4259.18|4258.58|73
1646646860000|2022-03-07 09:54:20|4259.55|4258.95|4260.43|4259.83|4260.43|4259.83|4259.55|4258.95|103
1646646870000|2022-03-07 09:54:30|4260.93|4260.33|4260.93|4260.33|4261.68|4261.08|4260.68|4260.08|126
1646646880000|2022-03-07 09:54:40|4261.05|4260.45|4261.18|4260.58|4261.43|4260.83|4261.05|4260.45|45
1646646890000|2022-03-07 09:54:50|4261.05|4260.45|4260.93|4260.33|4261.18|4260.58|4260.68|4260.08|53
1646646900000|2022-03-07 09:55:00|4260.8|4260.2|4259.93|4259.33|4260.93|4260.33|4259.93|4259.33|32
1646646910000|2022-03-07 09:55:10|4259.43|4258.83|4260.05|4259.45|4260.55|4259.95|4259.43|4258.83|42
1646646920000|2022-03-07 09:55:20|4260.3|4259.7|4259.93|4259.33|4260.3|4259.7|4259.93|4259.33|63
1646646930000|2022-03-07 09:55:30|4260.18|4259.58|4259.8|4259.2|4260.18|4259.58|4259.55|4258.95|57
1646646940000|2022-03-07 09:55:40|4260.05|4259.45|4260.93|4260.33|4260.93|4260.33|4259.43|4258.83|67
1646646950000|2022-03-07 09:55:50|4260.68|4260.08|4261.3|4260.7|4261.43|4260.83|4260.43|4259.83|100
1646646960000|2022-03-07 09:56:00|4261.55|4260.95|4264.18|4263.58|4264.18|4263.58|4261.55|4260.95|199
1646646970000|2022-03-07 09:56:10|4263.68|4263.08|4263.93|4263.33|4264.18|4263.58|4263.55|4262.95|63
1646646980000|2022-03-07 09:56:20|4264.05|4263.45|4264.05|4263.45|4264.3|4263.7|4263.55|4262.95|57
1646646990000|2022-03-07 09:56:30|4263.93|4263.33|4264.68|4264.08|4264.68|4264.08|4263.55|4262.95|149
1646647000000|2022-03-07 09:56:40|4264.8|4264.2|4264.43|4263.83|4264.8|4264.2|4264.18|4263.58|66
1646647010000|2022-03-07 09:56:50|4264.3|4263.7|4264.43|4263.83|4264.93|4264.33|4263.93|4263.33|76
1646647020000|2022-03-07 09:57:00|4264.3|4263.7|4264.55|4263.95|4264.8|4264.2|4263.93|4263.33|52
1646647030000|2022-03-07 09:57:10|4264.3|4263.7|4264.8|4264.2|4265.05|4264.45|4264.18|4263.58|69
1646647040000|2022-03-07 09:57:20|4264.68|4264.08|4265.68|4265.08|4266.18|4265.58|4264.68|4264.08|122
1646647050000|2022-03-07 09:57:30|4265.8|4265.2|4265.05|4264.45|4265.8|4265.2|4264.93|4264.33|48
1646647060000|2022-03-07 09:57:40|4265.18|4264.58|4266.55|4265.95|4266.68|4266.08|4265.18|4264.58|66
1646647070000|2022-03-07 09:57:50|4266.68|4266.08|4266.18|4265.58|4267.18|4266.58|4265.93|4265.33|212
1646647080000|2022-03-07 09:58:00|4266.05|4265.45|4267.05|4266.45|4267.05|4266.45|4266.05|4265.45|80
1646647090000|2022-03-07 09:58:10|4267.18|4266.58|4267.55|4266.95|4267.68|4267.08|4266.93|4266.33|90
1646647100000|2022-03-07 09:58:20|4267.43|4266.83|4265.68|4265.08|4267.43|4266.83|4265.55|4264.95|123
1646647110000|2022-03-07 09:58:30|4266.18|4265.58|4265.43|4264.83|4266.18|4265.58|4265.05|4264.45|112
1646647120000|2022-03-07 09:58:40|4265.3|4264.7|4265.18|4264.58|4265.55|4264.95|4265.18|4264.58|37
1646647130000|2022-03-07 09:58:50|4265.05|4264.45|4264.18|4263.58|4265.43|4264.83|4264.05|4263.45|95
1646647140000|2022-03-07 09:59:00|4263.93|4263.33|4263.05|4262.45|4264.05|4263.45|4263.05|4262.45|88
1646647150000|2022-03-07 09:59:10|4262.93|4262.33|4262.43|4261.83|4262.93|4262.33|4262.18|4261.58|70
1646647160000|2022-03-07 09:59:20|4262.8|4262.2|4263.68|4263.08|4263.68|4263.08|4262.68|4262.08|93
1646647170000|2022-03-07 09:59:30|4263.8|4263.2|4264.93|4264.33|4265.18|4264.58|4263.8|4263.2|43
1646647180000|2022-03-07 09:59:40|4264.18|4263.58|4264.3|4263.7|4265.3|4264.7|4263.8|4263.2|198
1646647190000|2022-03-07 09:59:50|4264.43|4263.83|4264.43|4263.83|4264.68|4264.08|4263.3|4262.7|95
1646647200000|2022-03-07 10:00:00|4264.55|4263.95|4265.8|4265.2|4266.55|4265.95|4263.55|4262.95|144
1646647210000|2022-03-07 10:00:10|4265.68|4265.08|4265.3|4264.7|4266.93|4266.33|4265.3|4264.7|129
1646647220000|2022-03-07 10:00:20|4266.05|4265.45|4265.18|4264.58|4266.3|4265.7|4265.05|4264.45|81
1646647230000|2022-03-07 10:00:30|4265.43|4264.83|4265.93|4265.33|4266.3|4265.7|4265.43|4264.83|34
1646647240000|2022-03-07 10:00:40|4265.68|4265.08|4265.8|4265.2|4266.18|4265.58|4265.43|4264.83|40
1646647250000|2022-03-07 10:00:50|4266.18|4265.58|4266.55|4265.95|4266.68|4266.08|4265.93|4265.33|76
1646647260000|2022-03-07 10:01:00|4266.68|4266.08|4266.43|4265.83|4266.68|4266.08|4265.3|4264.7|50
1646647270000|2022-03-07 10:01:10|4266.55|4265.95|4267.05|4266.45|4267.18|4266.58|4266.43|4265.83|55
1646647280000|2022-03-07 10:01:20|4266.8|4266.2|4266.3|4265.7|4267.05|4266.45|4266.3|4265.7|75
1646647290000|2022-03-07 10:01:30|4266.05|4265.45|4267.43|4266.83|4267.55|4266.95|4265.43|4264.83|59
1646647300000|2022-03-07 10:01:40|4267.55|4266.95|4267.43|4266.83|4267.68|4267.08|4267.18|4266.58|31
1646647310000|2022-03-07 10:01:50|4267.55|4266.95|4266.68|4266.08|4267.55|4266.95|4266.05|4265.45|49
1646647320000|2022-03-07 10:02:00|4266.55|4265.95|4266.93|4266.33|4267.3|4266.7|4266.3|4265.7|38
1646647330000|2022-03-07 10:02:10|4267.05|4266.45|4266.05|4265.45|4267.05|4266.45|4266.05|4265.45|42
1646647340000|2022-03-07 10:02:20|4265.93|4265.33|4265.55|4264.95|4266.05|4265.45|4265.05|4264.45|54
1646647350000|2022-03-07 10:02:30|4265.3|4264.7|4265.55|4264.95|4265.68|4265.08|4265.18|4264.58|23
1646647360000|2022-03-07 10:02:40|4265.43|4264.83|4266.05|4265.45|4266.05|4265.45|4265.43|4264.83|13
1646647370000|2022-03-07 10:02:50|4265.8|4265.2|4265.55|4264.95|4266.18|4265.58|4265.55|4264.95|21
1646647380000|2022-03-07 10:03:00|4265.68|4265.08|4264.68|4264.08|4265.68|4265.08|4263.8|4263.2|112
1646647390000|2022-03-07 10:03:10|4264.93|4264.33|4264.68|4264.08|4264.93|4264.33|4263.93|4263.33|49
1646647400000|2022-03-07 10:03:20|4264.3|4263.7|4264.55|4263.95|4265.05|4264.45|4264.05|4263.45|32
1646647410000|2022-03-07 10:03:30|4264.43|4263.83|4263.8|4263.2|4264.55|4263.95|4263.55|4262.95|33
1646647420000|2022-03-07 10:03:40|4263.68|4263.08|4263.3|4262.7|4263.68|4263.08|4262.55|4261.95|85
1646647430000|2022-03-07 10:03:50|4263.43|4262.83|4263.43|4262.83|4263.43|4262.83|4262.93|4262.33|43
1646647440000|2022-03-07 10:04:00|4263.55|4262.95|4263.05|4262.45|4264.3|4263.7|4263.05|4262.45|45
1646647450000|2022-03-07 10:04:10|4262.93|4262.33|4263.3|4262.7|4263.3|4262.7|4262.68|4262.08|30
1646647460000|2022-03-07 10:04:20|4263.18|4262.58|4264.43|4263.83|4264.43|4263.83|4263.05|4262.45|43
1646647470000|2022-03-07 10:04:30|4263.43|4262.83|4264.18|4263.58|4264.18|4263.58|4263.43|4262.83|39
1646647480000|2022-03-07 10:04:40|4264.3|4263.7|4265.05|4264.45|4265.05|4264.45|4264.05|4263.45|51
1646647490000|2022-03-07 10:04:50|4264.8|4264.2|4264.8|4264.2|4265.18|4264.58|4264.43|4263.83|35
1646647500000|2022-03-07 10:05:00|4264.68|4264.08|4264.3|4263.7|4265.3|4264.7|4264.05|4263.45|39
1646647510000|2022-03-07 10:05:10|4264.55|4263.95|4263.8|4263.2|4264.55|4263.95|4263.68|4263.08|42
1646647520000|2022-03-07 10:05:20|4263.93|4263.33|4264.55|4263.95|4264.8|4264.2|4263.93|4263.33|34
1646647530000|2022-03-07 10:05:30|4264.43|4263.83|4265.3|4264.7|4265.8|4265.2|4264.43|4263.83|33
1646647540000|2022-03-07 10:05:40|4265.43|4264.83|4265.05|4264.45|4265.8|4265.2|4265.05|4264.45|31
1646647550000|2022-03-07 10:05:50|4264.8|4264.2|4264.55|4263.95|4265.05|4264.45|4264.55|4263.95|30
1646647560000|2022-03-07 10:06:00|4264.93|4264.33|4264.55|4263.95|4265.55|4264.95|4263.68|4263.08|94
1646647570000|2022-03-07 10:06:10|4264.3|4263.7|4263.3|4262.7|4264.3|4263.7|4263.18|4262.58|28
1646647580000|2022-03-07 10:06:20|4263.18|4262.58|4262.3|4261.7|4263.18|4262.58|4262.18|4261.58|36
1646647590000|2022-03-07 10:06:30|4262.43|4261.83|4262.8|4262.2|4262.8|4262.2|4261.8|4261.2|122
1646647600000|2022-03-07 10:06:40|4262.93|4262.33|4263.3|4262.7|4263.55|4262.95|4262.8|4262.2|17
1646647610000|2022-03-07 10:06:50|4263.43|4262.83|4262.8|4262.2|4263.8|4263.2|4262.8|4262.2|35
1646647620000|2022-03-07 10:07:00|4262.93|4262.33|4262.43|4261.83|4263.3|4262.7|4262.3|4261.7|86
1646647630000|2022-03-07 10:07:10|4262.3|4261.7|4262.93|4262.33|4263.05|4262.45|4262.3|4261.7|37
1646647640000|2022-03-07 10:07:20|4262.8|4262.2|4262.8|4262.2|4263.3|4262.7|4262.43|4261.83|44
1646647650000|2022-03-07 10:07:30|4262.68|4262.08|4263.55|4262.95|4263.55|4262.95|4262.55|4261.95|23
1646647660000|2022-03-07 10:07:40|4263.68|4263.08|4262.8|4262.2|4263.8|4263.2|4262.8|4262.2|8
1646647670000|2022-03-07 10:07:50|4262.68|4262.08|4263.05|4262.45|4263.68|4263.08|4262.68|4262.08|43
1646647680000|2022-03-07 10:08:00|4263.43|4262.83|4264.3|4263.7|4264.3|4263.7|4263.43|4262.83|32
1646647690000|2022-03-07 10:08:10|4264.43|4263.83|4265.05|4264.45|4265.8|4265.2|4264.3|4263.7|74
1646647700000|2022-03-07 10:08:20|4265.3|4264.7|4264.55|4263.95|4265.55|4264.95|4264.55|4263.95|35
1646647710000|2022-03-07 10:08:30|4264.43|4263.83|4265.18|4264.58|4265.3|4264.7|4264.05|4263.45|24
1646647720000|2022-03-07 10:08:40|4265.05|4264.45|4265.05|4264.45|4265.3|4264.7|4264.93|4264.33|54
1646647730000|2022-03-07 10:08:50|4264.93|4264.33|4266.3|4265.7|4266.3|4265.7|4264.55|4263.95|37
1646647740000|2022-03-07 10:09:00|4266.55|4265.95|4267.93|4267.33|4268.55|4267.95|4266.55|4265.95|161
1646647750000|2022-03-07 10:09:10|4267.55|4266.95|4266.93|4266.33|4267.68|4267.08|4266.55|4265.95|86
1646647760000|2022-03-07 10:09:20|4267.05|4266.45|4266.05|4265.45|4267.05|4266.45|4266.05|4265.45|22
1646647770000|2022-03-07 10:09:30|4266.55|4265.95|4266.3|4265.7|4266.55|4265.95|4266.18|4265.58|28
1646647780000|2022-03-07 10:09:40|4266.43|4265.83|4265.55|4264.95|4266.43|4265.83|4265.3|4264.7|42
1646647790000|2022-03-07 10:09:50|4265.43|4264.83|4265.18|4264.58|4265.8|4265.2|4265.05|4264.45|31
1646647800000|2022-03-07 10:10:00|4265.3|4264.7|4263.8|4263.2|4265.3|4264.7|4263.8|4263.2|64
1646647810000|2022-03-07 10:10:10|4264.3|4263.7|4264.55|4263.95|4264.8|4264.2|4264.18|4263.58|43
1646647820000|2022-03-07 10:10:20|4264.3|4263.7|4263.93|4263.33|4264.3|4263.7|4263.68|4263.08|19
1646647830000|2022-03-07 10:10:30|4264.05|4263.45|4264.8|4264.2|4264.93|4264.33|4263.8|4263.2|27
1646647840000|2022-03-07 10:10:40|4265.05|4264.45|4265.43|4264.83|4265.8|4265.2|4265.05|4264.45|40
1646647850000|2022-03-07 10:10:50|4265.68|4265.08|4265.8|4265.2|4265.8|4265.2|4265.3|4264.7|8
1646647860000|2022-03-07 10:11:00|4265.93|4265.33|4265.8|4265.2|4266.05|4265.45|4265.05|4264.45|59
1646647870000|2022-03-07 10:11:10|4265.93|4265.33|4265.3|4264.7|4265.93|4265.33|4265.18|4264.58|18
1646647880000|2022-03-07 10:11:20|4265.43|4264.83|4265.55|4264.95|4265.68|4265.08|4265.05|4264.45|31
1646647890000|2022-03-07 10:11:30|4265.3|4264.7|4265.43|4264.83|4265.55|4264.95|4264.55|4263.95|26
1646647900000|2022-03-07 10:11:40|4265.68|4265.08|4265.18|4264.58|4265.68|4265.08|4264.8|4264.2|30
1646647910000|2022-03-07 10:11:50|4265.3|4264.7|4265.8|4265.2|4266.05|4265.45|4265.3|4264.7|63
1646647920000|2022-03-07 10:12:00|4266.18|4265.58|4266.3|4265.7|4266.68|4266.08|4266.18|4265.58|23
1646647930000|2022-03-07 10:12:10|4266.43|4265.83|4266.8|4266.2|4266.8|4266.2|4266.3|4265.7|27
1646647940000|2022-03-07 10:12:20|4266.93|4266.33|4267.3|4266.7|4267.8|4267.2|4266.8|4266.2|30
1646647950000|2022-03-07 10:12:30|4267.68|4267.08|4267.93|4267.33|4268.3|4267.7|4267.68|4267.08|61
1646647960000|2022-03-07 10:12:40|4267.8|4267.2|4268.68|4268.08|4269.18|4268.58|4267.8|4267.2|76
1646647970000|2022-03-07 10:12:50|4268.55|4267.95|4268.8|4268.2|4269.3|4268.7|4268.3|4267.7|45
1646647980000|2022-03-07 10:13:00|4268.93|4268.33|4269.05|4268.45|4269.05|4268.45|4268.43|4267.83|36
1646647990000|2022-03-07 10:13:10|4268.93|4268.33|4267.55|4266.95|4268.93|4268.33|4267.55|4266.95|99
1646648000000|2022-03-07 10:13:20|4267.93|4267.33|4268.18|4267.58|4268.18|4267.58|4267.55|4266.95|89
1646648010000|2022-03-07 10:13:30|4268.3|4267.7|4269.05|4268.45|4269.05|4268.45|4268.05|4267.45|95
1646648020000|2022-03-07 10:13:40|4268.93|4268.33|4270.05|4269.45|4270.18|4269.58|4268.93|4268.33|74
1646648030000|2022-03-07 10:13:50|4269.93|4269.33|4270.8|4270.2|4271.05|4270.45|4269.68|4269.08|71
1646648040000|2022-03-07 10:14:00|4270.93|4270.33|4270.68|4270.08|4271.43|4270.83|4270.68|4270.08|170
1646648050000|2022-03-07 10:14:10|4270.55|4269.95|4270.3|4269.7|4270.8|4270.2|4269.93|4269.33|76
1646648060000|2022-03-07 10:14:20|4270.43|4269.83|4269.8|4269.2|4270.43|4269.83|4269.18|4268.58|59
1646648070000|2022-03-07 10:14:30|4270.18|4269.58|4270.68|4270.08|4270.8|4270.2|4270.18|4269.58|52
1646648080000|2022-03-07 10:14:40|4270.8|4270.2|4270.3|4269.7|4270.93|4270.33|4270.18|4269.58|19
1646648090000|2022-03-07 10:14:50|4270.68|4270.08|4269.8|4269.2|4270.68|4270.08|4269.68|4269.08|31
1646648100000|2022-03-07 10:15:00|4270.05|4269.45|4270.8|4270.2|4270.8|4270.2|4269.43|4268.83|54
1646648110000|2022-03-07 10:15:10|4270.43|4269.83|4269.8|4269.2|4270.55|4269.95|4269.68|4269.08|37
1646648120000|2022-03-07 10:15:20|4269.93|4269.33|4271.05|4270.45|4271.43|4270.83|4269.93|4269.33|131
1646648130000|2022-03-07 10:15:30|4271.3|4270.7|4270.43|4269.83|4271.43|4270.83|4270.43|4269.83|47
1646648140000|2022-03-07 10:15:40|4270.55|4269.95|4269.8|4269.2|4270.55|4269.95|4269.43|4268.83|44
1646648150000|2022-03-07 10:15:50|4269.93|4269.33|4269.05|4268.45|4269.93|4269.33|4268.8|4268.2|57
1646648160000|2022-03-07 10:16:00|4269.68|4269.08|4269.43|4268.83|4270.3|4269.7|4269.18|4268.58|112
1646648170000|2022-03-07 10:16:10|4269.3|4268.7|4269.68|4269.08|4269.68|4269.08|4269.18|4268.58|48
1646648180000|2022-03-07 10:16:20|4269.55|4268.95|4269.43|4268.83|4270.05|4269.45|4269.3|4268.7|61
1646648190000|2022-03-07 10:16:30|4269.68|4269.08|4269.8|4269.2|4269.93|4269.33|4269.3|4268.7|31
1646648200000|2022-03-07 10:16:40|4269.3|4268.7|4269.05|4268.45|4269.55|4268.95|4269.05|4268.45|20
1646648210000|2022-03-07 10:16:50|4269.18|4268.58|4268.8|4268.2|4269.18|4268.58|4268.43|4267.83|30
1646648220000|2022-03-07 10:17:00|4268.93|4268.33|4268.18|4267.58|4269.18|4268.58|4268.18|4267.58|29
1646648230000|2022-03-07 10:17:10|4268.05|4267.45|4268.3|4267.7|4269.05|4268.45|4267.8|4267.2|106
1646648240000|2022-03-07 10:17:20|4268.18|4267.58|4266.93|4266.33|4268.18|4267.58|4266.93|4266.33|79
1646648250000|2022-03-07 10:17:30|4266.8|4266.2|4266.68|4266.08|4267.18|4266.58|4266.55|4265.95|51
1646648260000|2022-03-07 10:17:40|4266.8|4266.2|4267.3|4266.7|4267.3|4266.7|4266.68|4266.08|51
1646648270000|2022-03-07 10:17:50|4267.43|4266.83|4267.93|4267.33|4268.43|4267.83|4267.3|4266.7|109
1646648280000|2022-03-07 10:18:00|4268.05|4267.45|4267.93|4267.33|4268.43|4267.83|4267.93|4267.33|28
1646648290000|2022-03-07 10:18:10|4267.8|4267.2|4268.3|4267.7|4268.3|4267.7|4267.18|4266.58|81
1646648300000|2022-03-07 10:18:20|4268.43|4267.83|4268.8|4268.2|4269.3|4268.7|4268.18|4267.58|43
1646648310000|2022-03-07 10:18:30|4268.43|4267.83|4268.43|4267.83|4268.55|4267.95|4268.3|4267.7|22
1646648320000|2022-03-07 10:18:40|4268.93|4268.33|4268.68|4268.08|4269.05|4268.45|4268.68|4268.08|23
1646648330000|2022-03-07 10:18:50|4268.8|4268.2|4268.3|4267.7|4269.43|4268.83|4268.3|4267.7|29
1646648340000|2022-03-07 10:19:00|4268.43|4267.83|4269.43|4268.83|4269.55|4268.95|4268.43|4267.83|32
1646648350000|2022-03-07 10:19:10|4269.3|4268.7|4269.43|4268.83|4269.43|4268.83|4269.05|4268.45|29
1646648360000|2022-03-07 10:19:20|4269.3|4268.7|4269.3|4268.7|4269.8|4269.2|4268.8|4268.2|64
1646648370000|2022-03-07 10:19:30|4269.68|4269.08|4269.55|4268.95|4269.8|4269.2|4268.93|4268.33|90
1646648380000|2022-03-07 10:19:40|4269.43|4268.83|4268.43|4267.83|4269.55|4268.95|4268.43|4267.83|62
1646648390000|2022-03-07 10:19:50|4268.18|4267.58|4268.43|4267.83|4268.93|4268.33|4268.05|4267.45|42
1646648400000|2022-03-07 10:20:00|4268.3|4267.7|4268.18|4267.58|4268.8|4268.2|4268.05|4267.45|49
1646648410000|2022-03-07 10:20:10|4268.43|4267.83|4268.18|4267.58|4268.43|4267.83|4267.93|4267.33|43
1646648420000|2022-03-07 10:20:20|4268.05|4267.45|4267.93|4267.33|4268.43|4267.83|4267.93|4267.33|66
1646648430000|2022-03-07 10:20:30|4268.05|4267.45|4268.3|4267.7|4268.43|4267.83|4268.05|4267.45|15
1646648440000|2022-03-07 10:20:40|4268.43|4267.83|4267.8|4267.2|4268.93|4268.33|4267.68|4267.08|45
1646648450000|2022-03-07 10:20:50|4267.68|4267.08|4267.55|4266.95|4267.8|4267.2|4267.3|4266.7|24
1646648460000|2022-03-07 10:21:00|4267.68|4267.08|4267.8|4267.2|4268.18|4267.58|4267.3|4266.7|29
1646648470000|2022-03-07 10:21:10|4267.93|4267.33|4268.43|4267.83|4268.43|4267.83|4267.8|4267.2|13
1646648480000|2022-03-07 10:21:20|4268.68|4268.08|4268.18|4267.58|4268.68|4268.08|4268.05|4267.45|13
1646648490000|2022-03-07 10:21:30|4267.93|4267.33|4268.05|4267.45|4268.05|4267.45|4267.68|4267.08|14
1646648500000|2022-03-07 10:21:40|4268.55|4267.95|4268.3|4267.7|4268.55|4267.95|4268.3|4267.7|32
1646648510000|2022-03-07 10:21:50|4268.43|4267.83|4268.8|4268.2|4268.8|4268.2|4268.43|4267.83|11
1646648520000|2022-03-07 10:22:00|4269.05|4268.45|4267.55|4266.95|4269.05|4268.45|4267.43|4266.83|41
1646648530000|2022-03-07 10:22:10|4267.68|4267.08|4267.55|4266.95|4268.3|4267.7|4267.43|4266.83|27
1646648540000|2022-03-07 10:22:20|4267.43|4266.83|4267.8|4267.2|4268.18|4267.58|4267.43|4266.83|32
1646648550000|2022-03-07 10:22:30|4267.68|4267.08|4267.55|4266.95|4268.18|4267.58|4267.43|4266.83|25
1646648560000|2022-03-07 10:22:40|4267.8|4267.2|4267.68|4267.08|4267.8|4267.2|4267.68|4267.08|7
1646648570000|2022-03-07 10:22:50|4267.8|4267.2|4267.93|4267.33|4268.05|4267.45|4267.68|4267.08|14
1646648580000|2022-03-07 10:23:00|4267.8|4267.2|4268.8|4268.2|4268.8|4268.2|4267.68|4267.08|28
1646648590000|2022-03-07 10:23:10|4268.93|4268.33|4269.05|4268.45|4269.68|4269.08|4268.93|4268.33|67
1646648600000|2022-03-07 10:23:20|4268.93|4268.33|4269.43|4268.83|4269.55|4268.95|4268.8|4268.2|18
1646648610000|2022-03-07 10:23:30|4269.68|4269.08|4269.93|4269.33|4270.68|4270.08|4269.43|4268.83|87
1646648620000|2022-03-07 10:23:40|4269.68|4269.08|4269.3|4268.7|4269.93|4269.33|4269.3|4268.7|49
1646648630000|2022-03-07 10:23:50|4269.05|4268.45|4268.93|4268.33|4269.05|4268.45|4268.43|4267.83|43
1646648640000|2022-03-07 10:24:00|4268.68|4268.08|4269.68|4269.08|4269.8|4269.2|4268.68|4268.08|39
1646648650000|2022-03-07 10:24:10|4269.55|4268.95|4269.3|4268.7|4269.55|4268.95|4269.3|4268.7|8
1646648660000|2022-03-07 10:24:20|4269.43|4268.83|4269.93|4269.33|4269.93|4269.33|4268.93|4268.33|23
1646648670000|2022-03-07 10:24:30|4269.43|4268.83|4269.43|4268.83|4269.93|4269.33|4269.3|4268.7|87
1646648680000|2022-03-07 10:24:40|4268.93|4268.33|4269.05|4268.45|4269.05|4268.45|4268.8|4268.2|22
1646648690000|2022-03-07 10:24:50|4268.93|4268.33|4268.43|4267.83|4268.93|4268.33|4268.18|4267.58|25
1646648700000|2022-03-07 10:25:00|4268.3|4267.7|4269.43|4268.83|4269.68|4269.08|4268.18|4267.58|83
1646648710000|2022-03-07 10:25:10|4269.55|4268.95|4269.8|4269.2|4269.93|4269.33|4268.93|4268.33|36
1646648720000|2022-03-07 10:25:20|4269.93|4269.33|4269.8|4269.2|4270.3|4269.7|4269.8|4269.2|33
1646648730000|2022-03-07 10:25:30|4269.68|4269.08|4269.18|4268.58|4269.8|4269.2|4269.05|4268.45|40
1646648740000|2022-03-07 10:25:40|4269.3|4268.7|4269.55|4268.95|4269.68|4269.08|4269.3|4268.7|14
1646648750000|2022-03-07 10:25:50|4269.43|4268.83|4269.43|4268.83|4269.55|4268.95|4269.18|4268.58|28
1646648760000|2022-03-07 10:26:00|4269.3|4268.7|4269.8|4269.2|4270.05|4269.45|4269.3|4268.7|21
1646648770000|2022-03-07 10:26:10|4269.68|4269.08|4269.18|4268.58|4269.68|4269.08|4268.93|4268.33|21
1646648780000|2022-03-07 10:26:20|4269.05|4268.45|4269.05|4268.45|4269.18|4268.58|4268.55|4267.95|19
1646648790000|2022-03-07 10:26:30|4269.18|4268.58|4268.43|4267.83|4269.18|4268.58|4268.18|4267.58|50
1646648800000|2022-03-07 10:26:40|4268.55|4267.95|4268.93|4268.33|4269.05|4268.45|4268.55|4267.95|18
1646648810000|2022-03-07 10:26:50|4269.05|4268.45|4268.43|4267.83|4269.3|4268.7|4268.3|4267.7|31
1646648820000|2022-03-07 10:27:00|4268.68|4268.08|4268.43|4267.83|4268.68|4268.08|4268.18|4267.58|13
1646648830000|2022-03-07 10:27:10|4268.68|4268.08|4268.18|4267.58|4268.68|4268.08|4268.18|4267.58|12
1646648840000|2022-03-07 10:27:20|4268.3|4267.7|4268.55|4267.95|4268.93|4268.33|4268.3|4267.7|33
1646648850000|2022-03-07 10:27:30|4268.43|4267.83|4268.18|4267.58|4268.68|4268.08|4268.05|4267.45|102
1646648860000|2022-03-07 10:27:40|4268.3|4267.7|4267.43|4266.83|4268.3|4267.7|4267.43|4266.83|41
1646648870000|2022-03-07 10:27:50|4267.3|4266.7|4265.18|4264.58|4267.3|4266.7|4265.18|4264.58|148
1646648880000|2022-03-07 10:28:00|4265.05|4264.45|4264.18|4263.58|4265.05|4264.45|4264.18|4263.58|95
1646648890000|2022-03-07 10:28:10|4264.05|4263.45|4264.18|4263.58|4264.8|4264.2|4264.05|4263.45|42
1646648900000|2022-03-07 10:28:20|4264.3|4263.7|4266.3|4265.7|4266.55|4265.95|4263.8|4263.2|177
1646648910000|2022-03-07 10:28:30|4266.43|4265.83|4265.93|4265.33|4266.55|4265.95|4265.3|4264.7|77
1646648920000|2022-03-07 10:28:40|4266.05|4265.45|4266.68|4266.08|4266.68|4266.08|4265.8|4265.2|16
1646648930000|2022-03-07 10:28:50|4266.55|4265.95|4265.3|4264.7|4266.55|4265.95|4265.3|4264.7|97
1646648940000|2022-03-07 10:29:00|4265.43|4264.83|4264.55|4263.95|4265.55|4264.95|4264.3|4263.7|37
1646648950000|2022-03-07 10:29:10|4264.68|4264.08|4265.55|4264.95|4265.55|4264.95|4264.55|4263.95|27
1646648960000|2022-03-07 10:29:20|4265.43|4264.83|4263.93|4263.33|4265.43|4264.83|4263.8|4263.2|38
1646648970000|2022-03-07 10:29:30|4263.8|4263.2|4262.43|4261.83|4263.8|4263.2|4262.3|4261.7|97
1646648980000|2022-03-07 10:29:40|4262.68|4262.08|4262.8|4262.2|4262.93|4262.33|4262.18|4261.58|83
1646648990000|2022-03-07 10:29:50|4262.93|4262.33|4262.18|4261.58|4263.43|4262.83|4262.18|4261.58|37
1646649000000|2022-03-07 10:30:00|4261.8|4261.2|4263.18|4262.58|4263.43|4262.83|4261.8|4261.2|78
1646649010000|2022-03-07 10:30:10|4263.43|4262.83|4262.18|4261.58|4263.43|4262.83|4262.18|4261.58|43
1646649020000|2022-03-07 10:30:20|4262.05|4261.45|4261.8|4261.2|4262.68|4262.08|4261.68|4261.08|55
1646649030000|2022-03-07 10:30:30|4262.05|4261.45|4260.43|4259.83|4262.05|4261.45|4260.18|4259.58|154
1646649040000|2022-03-07 10:30:40|4260.55|4259.95|4260.8|4260.2|4261.05|4260.45|4260.3|4259.7|55
1646649050000|2022-03-07 10:30:50|4260.93|4260.33|4260.68|4260.08|4261.3|4260.7|4260.68|4260.08|61
1646649060000|2022-03-07 10:31:00|4260.8|4260.2|4259.93|4259.33|4260.93|4260.33|4259.55|4258.95|83
1646649070000|2022-03-07 10:31:10|4260.05|4259.45|4260.43|4259.83|4261.05|4260.45|4260.05|4259.45|162
1646649080000|2022-03-07 10:31:20|4260.68|4260.08|4260.93|4260.33|4261.18|4260.58|4260.18|4259.58|78
1646649090000|2022-03-07 10:31:30|4260.68|4260.08|4261.43|4260.83|4261.43|4260.83|4260.43|4259.83|49
1646649100000|2022-03-07 10:31:40|4261.55|4260.95|4259.8|4259.2|4261.55|4260.95|4259.8|4259.2|85
1646649110000|2022-03-07 10:31:50|4259.55|4258.95|4260.3|4259.7|4260.55|4259.95|4259.43|4258.83|109
1646649120000|2022-03-07 10:32:00|4260.43|4259.83|4260.8|4260.2|4261.05|4260.45|4260.05|4259.45|102
1646649130000|2022-03-07 10:32:10|4260.68|4260.08|4260.93|4260.33|4261.05|4260.45|4260.55|4259.95|27
1646649140000|2022-03-07 10:32:20|4261.18|4260.58|4262.05|4261.45|4262.18|4261.58|4261.05|4260.45|53
1646649150000|2022-03-07 10:32:30|4262.18|4261.58|4262.18|4261.58|4262.3|4261.7|4261.93|4261.33|29
1646649160000|2022-03-07 10:32:40|4262.05|4261.45|4261.43|4260.83|4262.18|4261.58|4261.43|4260.83|52
1646649170000|2022-03-07 10:32:50|4261.93|4261.33|4261.8|4261.2|4261.93|4261.33|4261.68|4261.08|17
1646649180000|2022-03-07 10:33:00|4261.93|4261.33|4261.8|4261.2|4261.93|4261.33|4261.8|4261.2|1
1646649190000|2022-03-07 10:33:10|4261.93|4261.33|4262.05|4261.45|4262.3|4261.7|4261.93|4261.33|20
1646649200000|2022-03-07 10:33:20|4262.3|4261.7|4262.93|4262.33|4263.68|4263.08|4262.3|4261.7|80
1646649210000|2022-03-07 10:33:30|4263.3|4262.7|4263.05|4262.45|4263.43|4262.83|4262.68|4262.08|59
1646649220000|2022-03-07 10:33:40|4263.18|4262.58|4260.43|4259.83|4263.3|4262.7|4260.43|4259.83|180
1646649230000|2022-03-07 10:33:50|4260.3|4259.7|4259.3|4258.7|4260.43|4259.83|4259.18|4258.58|83
1646649240000|2022-03-07 10:34:00|4259.43|4258.83|4259.43|4258.83|4259.93|4259.33|4259.3|4258.7|145
1646649250000|2022-03-07 10:34:10|4260.68|4260.08|4261.55|4260.95|4262.3|4261.7|4260.68|4260.08|226
1646649260000|2022-03-07 10:34:20|4261.8|4261.2|4261.55|4260.95|4262.18|4261.58|4261.43|4260.83|71
1646649270000|2022-03-07 10:34:30|4261.93|4261.33|4262.55|4261.95|4262.8|4262.2|4261.68|4261.08|67
1646649280000|2022-03-07 10:34:40|4262.68|4262.08|4262.3|4261.7|4262.68|4262.08|4261.68|4261.08|67
1646649290000|2022-03-07 10:34:50|4262.55|4261.95|4262.8|4262.2|4263.3|4262.7|4262.43|4261.83|52
1646649300000|2022-03-07 10:35:00|4261.68|4261.08|4260.3|4259.7|4261.68|4261.08|4260.3|4259.7|181
1646649310000|2022-03-07 10:35:10|4260.18|4259.58|4260.43|4259.83|4260.68|4260.08|4259.68|4259.08|78
1646649320000|2022-03-07 10:35:20|4260.18|4259.58|4260.43|4259.83|4260.43|4259.83|4260.18|4259.58|29
1646649330000|2022-03-07 10:35:30|4260.8|4260.2|4261.68|4261.08|4261.93|4261.33|4260.8|4260.2|34
1646649340000|2022-03-07 10:35:40|4261.93|4261.33|4262.8|4262.2|4263.05|4262.45|4261.93|4261.33|58
1646649350000|2022-03-07 10:35:50|4262.68|4262.08|4264.18|4263.58|4264.18|4263.58|4262.68|4262.08|87
1646649360000|2022-03-07 10:36:00|4263.93|4263.33|4263.55|4262.95|4263.93|4263.33|4262.68|4262.08|67
1646649370000|2022-03-07 10:36:10|4263.43|4262.83|4263.55|4262.95|4263.55|4262.95|4262.93|4262.33|22
1646649380000|2022-03-07 10:36:20|4263.43|4262.83|4262.93|4262.33|4263.55|4262.95|4262.8|4262.2|30
1646649390000|2022-03-07 10:36:30|4262.8|4262.2|4262.3|4261.7|4263.05|4262.45|4262.3|4261.7|23
1646649400000|2022-03-07 10:36:40|4262.55|4261.95|4261.8|4261.2|4263.55|4262.95|4261.8|4261.2|151
1646649410000|2022-03-07 10:36:50|4261.68|4261.08|4262.68|4262.08|4263.18|4262.58|4261.68|4261.08|40
1646649420000|2022-03-07 10:37:00|4262.8|4262.2|4263.05|4262.45|4263.43|4262.83|4262.8|4262.2|19
1646649430000|2022-03-07 10:37:10|4262.93|4262.33|4261.43|4260.83|4262.93|4262.33|4261.3|4260.7|29
1646649440000|2022-03-07 10:37:20|4261.55|4260.95|4261.68|4261.08|4261.93|4261.33|4260.8|4260.2|69
1646649450000|2022-03-07 10:37:30|4262.05|4261.45|4262.18|4261.58|4262.3|4261.7|4261.68|4261.08|38
1646649460000|2022-03-07 10:37:40|4262.05|4261.45|4262.18|4261.58|4262.68|4262.08|4261.68|4261.08|31
1646649470000|2022-03-07 10:37:50|4262.3|4261.7|4263.43|4262.83|4264.05|4263.45|4261.93|4261.33|36
1646649480000|2022-03-07 10:38:00|4263.05|4262.45|4263.68|4263.08|4263.68|4263.08|4262.68|4262.08|64
1646649490000|2022-03-07 10:38:10|4263.55|4262.95|4264.18|4263.58|4264.3|4263.7|4263.55|4262.95|22
1646649500000|2022-03-07 10:38:20|4264.3|4263.7|4263.8|4263.2|4264.93|4264.33|4263.8|4263.2|53
1646649510000|2022-03-07 10:38:30|4264.3|4263.7|4263.8|4263.2|4264.68|4264.08|4263.8|4263.2|49
1646649520000|2022-03-07 10:38:40|4263.68|4263.08|4263.43|4262.83|4264.3|4263.7|4263.3|4262.7|29
1646649530000|2022-03-07 10:38:50|4263.3|4262.7|4263.43|4262.83|4263.93|4263.33|4263.18|4262.58|7
1646649540000|2022-03-07 10:39:00|4263.3|4262.7|4263.05|4262.45|4263.68|4263.08|4262.8|4262.2|23
1646649550000|2022-03-07 10:39:10|4262.8|4262.2|4262.43|4261.83|4262.8|4262.2|4262.18|4261.58|20
1646649560000|2022-03-07 10:39:20|4262.3|4261.7|4261.68|4261.08|4262.3|4261.7|4261.68|4261.08|10
1646649570000|2022-03-07 10:39:30|4261.3|4260.7|4261.3|4260.7|4261.93|4261.33|4261.18|4260.58|33
1646649580000|2022-03-07 10:39:40|4261.43|4260.83|4260.8|4260.2|4261.43|4260.83|4260.55|4259.95|45
1646649590000|2022-03-07 10:39:50|4260.55|4259.95|4260.05|4259.45|4260.55|4259.95|4260.05|4259.45|45
1646649600000|2022-03-07 10:40:00|4260.18|4259.58|4260.18|4259.58|4260.43|4259.83|4259.93|4259.33|47
1646649610000|2022-03-07 10:40:10|4260.3|4259.7|4260.43|4259.83|4260.55|4259.95|4259.8|4259.2|33
1646649620000|2022-03-07 10:40:20|4260.3|4259.7|4261.3|4260.7|4261.3|4260.7|4260.3|4259.7|56
1646649630000|2022-03-07 10:40:30|4261.43|4260.83|4261.18|4260.58|4261.55|4260.95|4260.8|4260.2|54
1646649640000|2022-03-07 10:40:40|4261.05|4260.45|4260.93|4260.33|4261.8|4261.2|4260.55|4259.95|33
1646649650000|2022-03-07 10:40:50|4261.3|4260.7|4260.55|4259.95|4261.55|4260.95|4260.55|4259.95|74
1646649660000|2022-03-07 10:41:00|4260.68|4260.08|4260.43|4259.83|4261.05|4260.45|4260.43|4259.83|33
1646649670000|2022-03-07 10:41:10|4260.3|4259.7|4260.8|4260.2|4260.93|4260.33|4259.8|4259.2|27
1646649680000|2022-03-07 10:41:20|4261.05|4260.45|4261.05|4260.45|4261.18|4260.58|4260.3|4259.7|21
1646649690000|2022-03-07 10:41:30|4260.93|4260.33|4261.43|4260.83|4261.43|4260.83|4260.93|4260.33|36
1646649700000|2022-03-07 10:41:40|4261.8|4261.2|4261.05|4260.45|4261.8|4261.2|4260.05|4259.45|135
1646649710000|2022-03-07 10:41:50|4261.18|4260.58|4261.43|4260.83|4261.68|4261.08|4260.68|4260.08|36
1646649720000|2022-03-07 10:42:00|4261.18|4260.58|4262.18|4261.58|4262.43|4261.83|4261.05|4260.45|63
1646649730000|2022-03-07 10:42:10|4262.3|4261.7|4262.55|4261.95|4262.55|4261.95|4262.3|4261.7|34
1646649740000|2022-03-07 10:42:20|4263.3|4262.7|4262.8|4262.2|4263.3|4262.7|4262.68|4262.08|20
1646649750000|2022-03-07 10:42:30|4262.68|4262.08|4263.68|4263.08|4263.93|4263.33|4262.68|4262.08|37
1646649760000|2022-03-07 10:42:40|4262.55|4261.95|4263.18|4262.58|4263.43|4262.83|4262.55|4261.95|147
1646649770000|2022-03-07 10:42:50|4263.3|4262.7|4262.55|4261.95|4263.55|4262.95|4262.3|4261.7|31
1646649780000|2022-03-07 10:43:00|4262.68|4262.08|4262.43|4261.83|4263.3|4262.7|4262.18|4261.58|118
1646649790000|2022-03-07 10:43:10|4262.55|4261.95|4261.43|4260.83|4262.55|4261.95|4260.93|4260.33|60
1646649800000|2022-03-07 10:43:20|4261.55|4260.95|4262.43|4261.83|4262.43|4261.83|4261.55|4260.95|22
1646649810000|2022-03-07 10:43:30|4262.8|4262.2|4263.8|4263.2|4263.93|4263.33|4262.8|4262.2|61
1646649820000|2022-03-07 10:43:40|4263.55|4262.95|4261.68|4261.08|4263.55|4262.95|4261.68|4261.08|83
1646649830000|2022-03-07 10:43:50|4261.8|4261.2|4261.05|4260.45|4261.93|4261.33|4260.8|4260.2|32
1646649840000|2022-03-07 10:44:00|4261.18|4260.58|4260.3|4259.7|4261.18|4260.58|4260.18|4259.58|34
1646649850000|2022-03-07 10:44:10|4260.43|4259.83|4260.8|4260.2|4260.93|4260.33|4260.43|4259.83|23
1646649860000|2022-03-07 10:44:20|4261.18|4260.58|4260.55|4259.95|4261.3|4260.7|4260.3|4259.7|41
1646649870000|2022-03-07 10:44:30|4260.68|4260.08|4260.68|4260.08|4260.68|4260.08|4259.93|4259.33|19
1646649880000|2022-03-07 10:44:40|4260.8|4260.2|4260.93|4260.33|4261.18|4260.58|4260.55|4259.95|56
1646649890000|2022-03-07 10:44:50|4261.3|4260.7|4262.18|4261.58|4262.18|4261.58|4261.05|4260.45|50
1646649900000|2022-03-07 10:45:00|4262.43|4261.83|4261.8|4261.2|4262.43|4261.83|4261.8|4261.2|43
1646649910000|2022-03-07 10:45:10|4261.68|4261.08|4262.55|4261.95|4262.8|4262.2|4261.68|4261.08|33
1646649920000|2022-03-07 10:45:20|4262.68|4262.08|4262.93|4262.33|4263.05|4262.45|4262.43|4261.83|22
1646649930000|2022-03-07 10:45:30|4262.8|4262.2|4263.3|4262.7|4263.3|4262.7|4262.8|4262.2|22
1646649940000|2022-03-07 10:45:40|4263.43|4262.83|4264.68|4264.08|4265.43|4264.83|4263.43|4262.83|218
1646649950000|2022-03-07 10:45:50|4264.93|4264.33|4265.3|4264.7|4265.68|4265.08|4264.8|4264.2|40
1646649960000|2022-03-07 10:46:00|4265.18|4264.58|4265.68|4265.08|4265.68|4265.08|4264.55|4263.95|48
1646649970000|2022-03-07 10:46:10|4265.8|4265.2|4265.55|4264.95|4265.8|4265.2|4265.05|4264.45|18
1646649980000|2022-03-07 10:46:20|4265.68|4265.08|4265.68|4265.08|4265.68|4265.08|4265.43|4264.83|21
1646649990000|2022-03-07 10:46:30|4265.8|4265.2|4266.18|4265.58|4266.55|4265.95|4265.8|4265.2|98
1646650000000|2022-03-07 10:46:40|4266.3|4265.7|4266.43|4265.83|4266.43|4265.83|4265.93|4265.33|59
1646650010000|2022-03-07 10:46:50|4266.68|4266.08|4266.55|4265.95|4266.8|4266.2|4266.3|4265.7|19
1646650020000|2022-03-07 10:47:00|4266.43|4265.83|4265.68|4265.08|4266.55|4265.95|4265.68|4265.08|81
1646650030000|2022-03-07 10:47:10|4265.55|4264.95|4265.8|4265.2|4266.05|4265.45|4265.55|4264.95|23
1646650040000|2022-03-07 10:47:20|4266.05|4265.45|4266.05|4265.45|4266.18|4265.58|4265.8|4265.2|38
1646650050000|2022-03-07 10:47:30|4265.93|4265.33|4266.05|4265.45|4266.05|4265.45|4265.93|4265.33|23
1646650060000|2022-03-07 10:47:40|4265.93|4265.33|4265.55|4264.95|4266.05|4265.45|4265.55|4264.95|23
1646650070000|2022-03-07 10:47:50|4265.93|4265.33|4266.05|4265.45|4266.18|4265.58|4265.8|4265.2|20
1646650080000|2022-03-07 10:48:00|4265.8|4265.2|4264.55|4263.95|4265.93|4265.33|4264.55|4263.95|18
1646650090000|2022-03-07 10:48:10|4264.43|4263.83|4262.93|4262.33|4264.43|4263.83|4262.55|4261.95|102
1646650100000|2022-03-07 10:48:20|4263.18|4262.58|4264.3|4263.7|4264.43|4263.83|4262.68|4262.08|197
1646650110000|2022-03-07 10:48:30|4264.18|4263.58|4264.68|4264.08|4264.68|4264.08|4263.93|4263.33|21
1646650120000|2022-03-07 10:48:40|4264.93|4264.33|4264.55|4263.95|4264.93|4264.33|4263.93|4263.33|123
1646650130000|2022-03-07 10:48:50|4264.68|4264.08|4264.18|4263.58|4264.68|4264.08|4263.68|4263.08|71
1646650140000|2022-03-07 10:49:00|4264.55|4263.95|4264.55|4263.95|4264.8|4264.2|4264.05|4263.45|125
1646650150000|2022-03-07 10:49:10|4264.68|4264.08|4265.43|4264.83|4265.43|4264.83|4264.68|4264.08|11
1646650160000|2022-03-07 10:49:20|4265.68|4265.08|4266.43|4265.83|4266.8|4266.2|4265.43|4264.83|35
1646650170000|2022-03-07 10:49:30|4266.93|4266.33|4267.18|4266.58|4267.55|4266.95|4266.68|4266.08|112
1646650180000|2022-03-07 10:49:40|4267.05|4266.45|4266.55|4265.95|4267.3|4266.7|4266.43|4265.83|41
1646650190000|2022-03-07 10:49:50|4266.68|4266.08|4266.18|4265.58|4266.68|4266.08|4265.8|4265.2|27
1646650200000|2022-03-07 10:50:00|4266.3|4265.7|4267.8|4267.2|4268.05|4267.45|4266.3|4265.7|99
1646650210000|2022-03-07 10:50:10|4267.3|4266.7|4267.55|4266.95|4267.8|4267.2|4267.05|4266.45|41
1646650220000|2022-03-07 10:50:20|4267.8|4267.2|4267.93|4267.33|4268.18|4267.58|4267.68|4267.08|11
1646650230000|2022-03-07 10:50:30|4267.68|4267.08|4268.05|4267.45|4268.18|4267.58|4267.68|4267.08|42
1646650240000|2022-03-07 10:50:40|4267.93|4267.33|4268.05|4267.45|4268.8|4268.2|4267.93|4267.33|90
1646650250000|2022-03-07 10:50:50|4267.93|4267.33|4267.55|4266.95|4268.05|4267.45|4267.55|4266.95|22
1646650260000|2022-03-07 10:51:00|4267.68|4267.08|4267.55|4266.95|4267.8|4267.2|4266.93|4266.33|44
1646650270000|2022-03-07 10:51:10|4267.68|4267.08|4267.43|4266.83|4267.8|4267.2|4267.18|4266.58|44
1646650280000|2022-03-07 10:51:20|4267.55|4266.95|4266.8|4266.2|4267.55|4266.95|4266.43|4265.83|58
1646650290000|2022-03-07 10:51:30|4266.93|4266.33|4268.05|4267.45|4268.18|4267.58|4266.43|4265.83|55
1646650300000|2022-03-07 10:51:40|4267.93|4267.33|4267.8|4267.2|4267.93|4267.33|4267.3|4266.7|42
1646650310000|2022-03-07 10:51:50|4267.93|4267.33|4267.55|4266.95|4268.43|4267.83|4267.55|4266.95|59
1646650320000|2022-03-07 10:52:00|4267.8|4267.2|4267.05|4266.45|4268.3|4267.7|4267.05|4266.45|27
1646650330000|2022-03-07 10:52:10|4267.18|4266.58|4268.8|4268.2|4268.93|4268.33|4266.93|4266.33|69
1646650340000|2022-03-07 10:52:20|4268.93|4268.33|4269.43|4268.83|4269.43|4268.83|4267.93|4267.33|222
1646650350000|2022-03-07 10:52:30|4269.3|4268.7|4269.55|4268.95|4269.55|4268.95|4268.55|4267.95|63
1646650360000|2022-03-07 10:52:40|4269.68|4269.08|4268.55|4267.95|4269.68|4269.08|4268.43|4267.83|60
1646650370000|2022-03-07 10:52:50|4268.68|4268.08|4268.43|4267.83|4268.68|4268.08|4267.93|4267.33|24
1646650380000|2022-03-07 10:53:00|4268.55|4267.95|4268.55|4267.95|4268.8|4268.2|4268.43|4267.83|91
1646650390000|2022-03-07 10:53:10|4268.68|4268.08|4269.05|4268.45|4269.05|4268.45|4268.43|4267.83|28
1646650400000|2022-03-07 10:53:20|4268.93|4268.33|4268.8|4268.2|4269.8|4269.2|4268.55|4267.95|94
1646650410000|2022-03-07 10:53:30|4268.68|4268.08|4269.05|4268.45|4269.05|4268.45|4268.43|4267.83|13
1646650420000|2022-03-07 10:53:40|4268.68|4268.08|4267.8|4267.2|4269.8|4269.2|4267.8|4267.2|113
1646650430000|2022-03-07 10:53:50|4267.68|4267.08|4267.55|4266.95|4267.8|4267.2|4267.3|4266.7|58
1646650440000|2022-03-07 10:54:00|4267.8|4267.2|4268.05|4267.45|4268.3|4267.7|4267.8|4267.2|66
1646650450000|2022-03-07 10:54:10|4267.55|4266.95|4267.68|4267.08|4267.93|4267.33|4267.55|4266.95|24
1646650460000|2022-03-07 10:54:20|4267.93|4267.33|4267.93|4267.33|4268.3|4267.7|4267.68|4267.08|37
1646650470000|2022-03-07 10:54:30|4268.18|4267.58|4269.18|4268.58|4269.18|4268.58|4268.18|4267.58|91
1646650480000|2022-03-07 10:54:40|4269.05|4268.45|4268.8|4268.2|4269.55|4268.95|4268.8|4268.2|54
1646650490000|2022-03-07 10:54:50|4268.93|4268.33|4268.05|4267.45|4268.93|4268.33|4268.05|4267.45|21
1646650500000|2022-03-07 10:55:00|4267.8|4267.2|4268.05|4267.45|4268.05|4267.45|4267.8|4267.2|20
1646650510000|2022-03-07 10:55:10|4267.93|4267.33|4268.05|4267.45|4268.43|4267.83|4267.93|4267.33|15
1646650520000|2022-03-07 10:55:20|4267.8|4267.2|4267.8|4267.2|4267.93|4267.33|4267.05|4266.45|120
1646650530000|2022-03-07 10:55:30|4267.93|4267.33|4268.43|4267.83|4268.43|4267.83|4267.43|4266.83|67
1646650540000|2022-03-07 10:55:40|4268.3|4267.7|4268.93|4268.33|4268.93|4268.33|4268.3|4267.7|15
1646650550000|2022-03-07 10:55:50|4268.8|4268.2|4269.18|4268.58|4269.18|4268.58|4268.68|4268.08|41
1646650560000|2022-03-07 10:56:00|4269.05|4268.45|4268.8|4268.2|4269.05|4268.45|4268.18|4267.58|57
1646650570000|2022-03-07 10:56:10|4268.68|4268.08|4269.05|4268.45|4269.18|4268.58|4268.68|4268.08|17
1646650580000|2022-03-07 10:56:20|4269.18|4268.58|4269.8|4269.2|4271.05|4270.45|4269.18|4268.58|109
1646650590000|2022-03-07 10:56:30|4269.68|4269.08|4268.8|4268.2|4269.8|4269.2|4268.55|4267.95|57
1646650600000|2022-03-07 10:56:40|4268.68|4268.08|4268.05|4267.45|4268.93|4268.33|4268.05|4267.45|48
1646650610000|2022-03-07 10:56:50|4268.18|4267.58|4269.18|4268.58|4269.3|4268.7|4267.93|4267.33|57
1646650620000|2022-03-07 10:57:00|4269.05|4268.45|4269.05|4268.45|4269.55|4268.95|4269.05|4268.45|51
1646650630000|2022-03-07 10:57:10|4268.8|4268.2|4269.18|4268.58|4269.55|4268.95|4268.68|4268.08|49
1646650640000|2022-03-07 10:57:20|4269.05|4268.45|4267.68|4267.08|4269.43|4268.83|4267.55|4266.95|115
1646650650000|2022-03-07 10:57:30|4267.8|4267.2|4265.93|4265.33|4267.8|4267.2|4265.93|4265.33|71
1646650660000|2022-03-07 10:57:40|4265.8|4265.2|4265.8|4265.2|4266.05|4265.45|4265.43|4264.83|100
1646650670000|2022-03-07 10:57:50|4265.68|4265.08|4264.18|4263.58|4266.05|4265.45|4264.18|4263.58|171
1646650680000|2022-03-07 10:58:00|4264.43|4263.83|4263.43|4262.83|4264.93|4264.33|4263.43|4262.83|158
1646650690000|2022-03-07 10:58:10|4263.55|4262.95|4264.55|4263.95|4264.55|4263.95|4263.55|4262.95|84
1646650700000|2022-03-07 10:58:20|4264.68|4264.08|4265.55|4264.95|4265.55|4264.95|4264.3|4263.7|39
1646650710000|2022-03-07 10:58:30|4265.43|4264.83|4266.18|4265.58|4266.55|4265.95|4265.3|4264.7|59
1646650720000|2022-03-07 10:58:40|4266.55|4265.95|4266.05|4265.45|4266.55|4265.95|4265.8|4265.2|16
1646650730000|2022-03-07 10:58:50|4266.3|4265.7|4265.93|4265.33|4266.3|4265.7|4265.18|4264.58|60
1646650740000|2022-03-07 10:59:00|4265.8|4265.2|4264.55|4263.95|4266.05|4265.45|4264.55|4263.95|123
1646650750000|2022-03-07 10:59:10|4264.68|4264.08|4264.93|4264.33|4265.3|4264.7|4264.55|4263.95|44
1646650760000|2022-03-07 10:59:20|4265.05|4264.45|4259.8|4259.2|4265.05|4264.45|4259.55|4258.95|437
1646650770000|2022-03-07 10:59:30|4259.93|4259.33|4259.3|4258.7|4259.93|4259.33|4258.18|4257.58|428
1646650780000|2022-03-07 10:59:40|4259.05|4258.45|4258.93|4258.33|4259.18|4258.58|4258.3|4257.7|78
1646650790000|2022-03-07 10:59:50|4258.8|4258.2|4257.93|4257.33|4258.8|4258.2|4257.8|4257.2|205
1646650800000|2022-03-07 11:00:00|4257.8|4257.2|4258.43|4257.83|4258.93|4258.33|4257.8|4257.2|248
1646650810000|2022-03-07 11:00:10|4258.3|4257.7|4257.18|4256.58|4258.55|4257.95|4257.05|4256.45|171
1646650820000|2022-03-07 11:00:20|4257.05|4256.45|4257.93|4257.33|4258.93|4258.33|4256.93|4256.33|310
1646650830000|2022-03-07 11:00:30|4258.18|4257.58|4257.93|4257.33|4258.43|4257.83|4257.68|4257.08|155
1646650840000|2022-03-07 11:00:40|4257.55|4256.95|4256.68|4256.08|4258.18|4257.58|4256.43|4255.83|182
1646650850000|2022-03-07 11:00:50|4256.3|4255.7|4256.68|4256.08|4256.68|4256.08|4255.43|4254.83|247
1646650860000|2022-03-07 11:01:00|4256.93|4256.33|4258.3|4257.7|4258.68|4258.08|4256.93|4256.33|211
1646650870000|2022-03-07 11:01:10|4258.68|4258.08|4258.8|4258.2|4259.55|4258.95|4258.68|4258.08|72
1646650880000|2022-03-07 11:01:20|4258.68|4258.08|4259.55|4258.95|4259.55|4258.95|4258.43|4257.83|141
1646650890000|2022-03-07 11:01:30|4259.68|4259.08|4256.18|4255.58|4259.8|4259.2|4255.93|4255.33|136
1646650900000|2022-03-07 11:01:40|4256.43|4255.83|4257.3|4256.7|4257.43|4256.83|4255.93|4255.33|197
1646650910000|2022-03-07 11:01:50|4257.18|4256.58|4257.3|4256.7|4257.68|4257.08|4257.18|4256.58|41
1646650920000|2022-03-07 11:02:00|4257.43|4256.83|4256.05|4255.45|4257.68|4257.08|4255.8|4255.2|196
1646650930000|2022-03-07 11:02:10|4256.18|4255.58|4255.93|4255.33|4256.3|4255.7|4255.8|4255.2|134
1646650940000|2022-03-07 11:02:20|4256.18|4255.58|4258.43|4257.83|4258.43|4257.83|4255.68|4255.08|202
1646650950000|2022-03-07 11:02:30|4258.05|4257.45|4258.68|4258.08|4259.55|4258.95|4258.05|4257.45|120
1646650960000|2022-03-07 11:02:40|4258.8|4258.2|4257.43|4256.83|4259.05|4258.45|4257.43|4256.83|71
1646650970000|2022-03-07 11:02:50|4257.55|4256.95|4256.93|4256.33|4257.93|4257.33|4256.93|4256.33|125
1646650980000|2022-03-07 11:03:00|4257.18|4256.58|4257.55|4256.95|4258.18|4257.58|4257.05|4256.45|94
1646650990000|2022-03-07 11:03:10|4257.43|4256.83|4256.93|4256.33|4257.68|4257.08|4256.55|4255.95|128
1646651000000|2022-03-07 11:03:20|4257.05|4256.45|4256.43|4255.83|4257.18|4256.58|4256.43|4255.83|32
1646651010000|2022-03-07 11:03:30|4256.55|4255.95|4257.43|4256.83|4257.43|4256.83|4256.43|4255.83|105
1646651020000|2022-03-07 11:03:40|4257.3|4256.7|4256.68|4256.08|4257.43|4256.83|4256.68|4256.08|38
1646651030000|2022-03-07 11:03:50|4256.8|4256.2|4255.3|4254.7|4256.8|4256.2|4255.05|4254.45|107
1646651040000|2022-03-07 11:04:00|4255.18|4254.58|4255.93|4255.33|4256.68|4256.08|4254.68|4254.08|318
1646651050000|2022-03-07 11:04:10|4255.55|4254.95|4254.43|4253.83|4255.55|4254.95|4254.43|4253.83|74
1646651060000|2022-03-07 11:04:20|4254.3|4253.7|4255.43|4254.83|4255.43|4254.83|4254.18|4253.58|112
1646651070000|2022-03-07 11:04:30|4255.55|4254.95|4254.68|4254.08|4255.55|4254.95|4254.3|4253.7|120
1646651080000|2022-03-07 11:04:40|4254.55|4253.95|4253.68|4253.08|4254.68|4254.08|4252.93|4252.33|221
1646651090000|2022-03-07 11:04:50|4253.8|4253.2|4254.18|4253.58|4254.68|4254.08|4253.8|4253.2|125
1646651100000|2022-03-07 11:05:00|4254.68|4254.08|4253.55|4252.95|4254.68|4254.08|4253.18|4252.58|215
1646651110000|2022-03-07 11:05:10|4253.43|4252.83|4253.43|4252.83|4253.93|4253.33|4253.05|4252.45|133
1646651120000|2022-03-07 11:05:20|4253.18|4252.58|4254.68|4254.08|4255.05|4254.45|4252.8|4252.2|220
1646651130000|2022-03-07 11:05:30|4254.43|4253.83|4253.93|4253.33|4255.05|4254.45|4253.93|4253.33|59
1646651140000|2022-03-07 11:05:40|4254.05|4253.45|4251.43|4250.83|4254.05|4253.45|4251.43|4250.83|265
1646651150000|2022-03-07 11:05:50|4251.18|4250.58|4253.05|4252.45|4253.05|4252.45|4251.18|4250.58|211
1646651160000|2022-03-07 11:06:00|4252.93|4252.33|4253.55|4252.95|4253.55|4252.95|4252.55|4251.95|72
1646651170000|2022-03-07 11:06:10|4253.68|4253.08|4254.18|4253.58|4254.3|4253.7|4253.3|4252.7|75
1646651180000|2022-03-07 11:06:20|4253.68|4253.08|4253.18|4252.58|4253.68|4253.08|4252.55|4251.95|135
1646651190000|2022-03-07 11:06:30|4253.05|4252.45|4253.55|4252.95|4253.55|4252.95|4253.05|4252.45|79
1646651200000|2022-03-07 11:06:40|4253.68|4253.08|4254.05|4253.45|4254.05|4253.45|4253.43|4252.83|41
1646651210000|2022-03-07 11:06:50|4253.93|4253.33|4253.8|4253.2|4254.3|4253.7|4253.8|4253.2|38
1646651220000|2022-03-07 11:07:00|4253.93|4253.33|4253.93|4253.33|4253.93|4253.33|4253.55|4252.95|31
1646651230000|2022-03-07 11:07:10|4254.18|4253.58|4254.05|4253.45|4254.43|4253.83|4253.8|4253.2|27
1646651240000|2022-03-07 11:07:20|4253.93|4253.33|4254.18|4253.58|4254.55|4253.95|4253.93|4253.33|54
1646651250000|2022-03-07 11:07:30|4254.43|4253.83|4254.55|4253.95|4254.55|4253.95|4254.18|4253.58|45
1646651260000|2022-03-07 11:07:40|4254.43|4253.83|4254.68|4254.08|4254.68|4254.08|4254.18|4253.58|43
1646651270000|2022-03-07 11:07:50|4254.93|4254.33|4256.18|4255.58|4256.43|4255.83|4254.93|4254.33|245
1646651280000|2022-03-07 11:08:00|4256.05|4255.45|4255.8|4255.2|4256.05|4255.45|4255.3|4254.7|63
1646651290000|2022-03-07 11:08:10|4255.55|4254.95|4254.68|4254.08|4255.55|4254.95|4254.68|4254.08|39
1646651300000|2022-03-07 11:08:20|4254.8|4254.2|4254.8|4254.2|4255.18|4254.58|4254.68|4254.08|45
1646651310000|2022-03-07 11:08:30|4254.93|4254.33|4256.18|4255.58|4256.18|4255.58|4254.68|4254.08|98
1646651320000|2022-03-07 11:08:40|4256.3|4255.7|4256.55|4255.95|4256.68|4256.08|4255.93|4255.33|174
1646651330000|2022-03-07 11:08:50|4256.43|4255.83|4256.68|4256.08|4256.93|4256.33|4256.43|4255.83|74
1646651340000|2022-03-07 11:09:00|4256.8|4256.2|4256.93|4256.33|4257.43|4256.83|4256.68|4256.08|79
1646651350000|2022-03-07 11:09:10|4257.05|4256.45|4253.93|4253.33|4257.43|4256.83|4253.68|4253.08|360
1646651360000|2022-03-07 11:09:20|4253.68|4253.08|4253.43|4252.83|4253.93|4253.33|4252.43|4251.83|89
1646651370000|2022-03-07 11:09:30|4253.68|4253.08|4253.93|4253.33|4254.43|4253.83|4253.3|4252.7|339
1646651380000|2022-03-07 11:09:40|4253.8|4253.2|4255.18|4254.58|4255.18|4254.58|4253.8|4253.2|182
1646651390000|2022-03-07 11:09:50|4255.43|4254.83|4256.93|4256.33|4256.93|4256.33|4254.93|4254.33|194
1646651400000|2022-03-07 11:10:00|4257.18|4256.58|4256.8|4256.2|4257.55|4256.95|4256.68|4256.08|68
1646651410000|2022-03-07 11:10:10|4256.68|4256.08|4258.18|4257.58|4258.55|4257.95|4256.68|4256.08|174
1646651420000|2022-03-07 11:10:20|4258.43|4257.83|4257.93|4257.33|4258.68|4258.08|4257.93|4257.33|130
1646651430000|2022-03-07 11:10:30|4257.8|4257.2|4258.68|4258.08|4259.05|4258.45|4257.68|4257.08|123
1646651440000|2022-03-07 11:10:40|4258.55|4257.95|4258.18|4257.58|4258.68|4258.08|4257.55|4256.95|115
1646651450000|2022-03-07 11:10:50|4258.05|4257.45|4258.43|4257.83|4258.68|4258.08|4257.93|4257.33|54
1646651460000|2022-03-07 11:11:00|4258.55|4257.95|4258.93|4258.33|4258.93|4258.33|4258.05|4257.45|74
1646651470000|2022-03-07 11:11:10|4258.3|4257.7|4257.93|4257.33|4258.93|4258.33|4257.93|4257.33|143
1646651480000|2022-03-07 11:11:20|4257.68|4257.08|4258.43|4257.83|4258.8|4258.2|4257.68|4257.08|94
1646651490000|2022-03-07 11:11:30|4258.05|4257.45|4258.43|4257.83|4258.68|4258.08|4257.93|4257.33|84
1646651500000|2022-03-07 11:11:40|4258.18|4257.58|4257.93|4257.33|4258.68|4258.08|4257.8|4257.2|55
1646651510000|2022-03-07 11:11:50|4258.05|4257.45|4257.93|4257.33|4258.43|4257.83|4257.3|4256.7|88
1646651520000|2022-03-07 11:12:00|4258.05|4257.45|4258.18|4257.58|4258.18|4257.58|4257.55|4256.95|52
1646651530000|2022-03-07 11:12:10|4258.3|4257.7|4260.43|4259.83|4260.43|4259.83|4257.8|4257.2|340
1646651540000|2022-03-07 11:12:20|4260.55|4259.95|4258.68|4258.08|4260.55|4259.95|4258.68|4258.08|72
1646651550000|2022-03-07 11:12:30|4258.43|4257.83|4258.8|4258.2|4259.43|4258.83|4258.43|4257.83|72
1646651560000|2022-03-07 11:12:40|4258.93|4258.33|4260.05|4259.45|4260.55|4259.95|4258.8|4258.2|193
1646651570000|2022-03-07 11:12:50|4259.93|4259.33|4260.43|4259.83|4260.43|4259.83|4259.55|4258.95|78
1646651580000|2022-03-07 11:13:00|4260.55|4259.95|4259.8|4259.2|4260.55|4259.95|4259.43|4258.83|132
1646651590000|2022-03-07 11:13:10|4259.93|4259.33|4259.68|4259.08|4260.05|4259.45|4259.18|4258.58|109
1646651600000|2022-03-07 11:13:20|4259.8|4259.2|4260.8|4260.2|4260.8|4260.2|4259.8|4259.2|79
1646651610000|2022-03-07 11:13:30|4260.93|4260.33|4259.3|4258.7|4260.93|4260.33|4259.3|4258.7|143
1646651620000|2022-03-07 11:13:40|4259.18|4258.58|4258.93|4258.33|4260.05|4259.45|4258.68|4258.08|70
1646651630000|2022-03-07 11:13:50|4258.68|4258.08|4258.93|4258.33|4259.18|4258.58|4258.43|4257.83|62
1646651640000|2022-03-07 11:14:00|4259.43|4258.83|4259.3|4258.7|4259.68|4259.08|4258.93|4258.33|37
1646651650000|2022-03-07 11:14:10|4259.18|4258.58|4260.18|4259.58|4260.3|4259.7|4259.05|4258.45|142
1646651660000|2022-03-07 11:14:20|4260.3|4259.7|4260.05|4259.45|4260.43|4259.83|4259.93|4259.33|51
1646651670000|2022-03-07 11:14:30|4259.93|4259.33|4260.43|4259.83|4260.68|4260.08|4259.93|4259.33|114
1646651680000|2022-03-07 11:14:40|4260.68|4260.08|4259.93|4259.33|4260.68|4260.08|4259.68|4259.08|77
1646651690000|2022-03-07 11:14:50|4260.18|4259.58|4259.05|4258.45|4260.18|4259.58|4258.93|4258.33|59
1646651700000|2022-03-07 11:15:00|4259.3|4258.7|4258.43|4257.83|4259.68|4259.08|4258.43|4257.83|91
1646651710000|2022-03-07 11:15:10|4258.55|4257.95|4257.68|4257.08|4258.68|4258.08|4257.18|4256.58|114
1646651720000|2022-03-07 11:15:20|4257.3|4256.7|4256.93|4256.33|4257.43|4256.83|4256.68|4256.08|136
1646651730000|2022-03-07 11:15:30|4256.18|4255.58|4254.43|4253.83|4256.3|4255.7|4254.18|4253.58|247
1646651740000|2022-03-07 11:15:40|4254.18|4253.58|4253.18|4252.58|4254.18|4253.58|4253.18|4252.58|174
1646651750000|2022-03-07 11:15:50|4253.05|4252.45|4253.43|4252.83|4253.55|4252.95|4251.93|4251.33|472
1646651760000|2022-03-07 11:16:00|4253.68|4253.08|4252.05|4251.45|4253.68|4253.08|4252.05|4251.45|174
1646651770000|2022-03-07 11:16:10|4251.93|4251.33|4251.18|4250.58|4251.93|4251.33|4251.18|4250.58|200
1646651780000|2022-03-07 11:16:20|4251.43|4250.83|4251.43|4250.83|4251.8|4251.2|4251.43|4250.83|196
1646651790000|2022-03-07 11:16:30|4251.55|4250.95|4250.18|4249.58|4251.55|4250.95|4250.18|4249.58|194
1646651800000|2022-03-07 11:16:40|4250.55|4249.95|4253.05|4252.45|4256.18|4255.58|4250.55|4249.95|1023
1646651810000|2022-03-07 11:16:50|4252.43|4251.83|4253.93|4253.33|4254.8|4254.2|4252.3|4251.7|231
1646651820000|2022-03-07 11:17:00|4253.8|4253.2|4251.93|4251.33|4253.8|4253.2|4251.93|4251.33|197
1646651830000|2022-03-07 11:17:10|4251.8|4251.2|4249.3|4248.7|4251.93|4251.33|4249.3|4248.7|498
1646651840000|2022-03-07 11:17:20|4249.43|4248.83|4251.05|4250.45|4252.43|4251.83|4249.43|4248.83|232
1646651850000|2022-03-07 11:17:30|4251.43|4250.83|4249.68|4249.08|4251.93|4251.33|4249.3|4248.7|278
1646651860000|2022-03-07 11:17:40|4249.55|4248.95|4250.43|4249.83|4250.43|4249.83|4249.43|4248.83|105
1646651870000|2022-03-07 11:17:50|4250.55|4249.95|4250.93|4250.33|4251.68|4251.08|4250.55|4249.95|141
1646651880000|2022-03-07 11:18:00|4251.3|4250.7|4250.68|4250.08|4252.18|4251.58|4250.43|4249.83|196
1646651890000|2022-03-07 11:18:10|4250.43|4249.83|4252.43|4251.83|4252.43|4251.83|4250.18|4249.58|203
1646651900000|2022-03-07 11:18:20|4252.18|4251.58|4251.55|4250.95|4252.3|4251.7|4251.55|4250.95|131
1646651910000|2022-03-07 11:18:30|4251.8|4251.2|4250.05|4249.45|4251.8|4251.2|4249.93|4249.33|130
1646651920000|2022-03-07 11:18:40|4249.8|4249.2|4250.05|4249.45|4250.05|4249.45|4248.18|4247.58|473
1646651930000|2022-03-07 11:18:50|4249.93|4249.33|4250.93|4250.33|4251.43|4250.83|4249.93|4249.33|207
1646651940000|2022-03-07 11:19:00|4251.18|4250.58|4250.43|4249.83|4251.18|4250.58|4249.3|4248.7|161
1646651950000|2022-03-07 11:19:10|4250.3|4249.7|4251.43|4250.83|4251.68|4251.08|4250.3|4249.7|107
1646651960000|2022-03-07 11:19:20|4251.18|4250.58|4249.93|4249.33|4251.18|4250.58|4249.93|4249.33|124
1646651970000|2022-03-07 11:19:30|4250.18|4249.58|4256.3|4255.7|4257.55|4256.95|4250.18|4249.58|932
1646651980000|2022-03-07 11:19:40|4255.8|4255.2|4257.05|4256.45|4258.8|4258.2|4255.43|4254.83|358
1646651990000|2022-03-07 11:19:50|4257.3|4256.7|4257.93|4257.33|4258.55|4257.95|4257.18|4256.58|170
1646652000000|2022-03-07 11:20:00|4258.05|4257.45|4257.05|4256.45|4258.3|4257.7|4256.8|4256.2|140
1646652010000|2022-03-07 11:20:10|4257.18|4256.58|4259.3|4258.7|4259.3|4258.7|4257.05|4256.45|154
1646652020000|2022-03-07 11:20:20|4259.18|4258.58|4258.93|4258.33|4259.93|4259.33|4258.3|4257.7|250
1646652030000|2022-03-07 11:20:30|4258.8|4258.2|4258.05|4257.45|4260.55|4259.95|4258.05|4257.45|391
1646652040000|2022-03-07 11:20:40|4258.55|4257.95|4258.8|4258.2|4259.55|4258.95|4258.55|4257.95|87
1646652050000|2022-03-07 11:20:50|4258.68|4258.08|4260.18|4259.58|4260.18|4259.58|4258.55|4257.95|48
1646652060000|2022-03-07 11:21:00|4260.05|4259.45|4259.93|4259.33|4260.18|4259.58|4259.3|4258.7|52
1646652070000|2022-03-07 11:21:10|4260.05|4259.45|4261.18|4260.58|4261.43|4260.83|4260.05|4259.45|85
1646652080000|2022-03-07 11:21:20|4261.43|4260.83|4261.68|4261.08|4262.18|4261.58|4260.8|4260.2|92
1646652090000|2022-03-07 11:21:30|4262.05|4261.45|4260.8|4260.2|4262.05|4261.45|4260.55|4259.95|91
1646652100000|2022-03-07 11:21:40|4261.3|4260.7|4261.55|4260.95|4262.18|4261.58|4261.05|4260.45|67
1646652110000|2022-03-07 11:21:50|4262.18|4261.58|4262.55|4261.95|4262.93|4262.33|4262.18|4261.58|164
1646652120000|2022-03-07 11:22:00|4262.68|4262.08|4261.43|4260.83|4262.93|4262.33|4261.3|4260.7|124
1646652130000|2022-03-07 11:22:10|4261.3|4260.7|4261.8|4261.2|4262.05|4261.45|4261.3|4260.7|44
1646652140000|2022-03-07 11:22:20|4261.93|4261.33|4262.05|4261.45|4262.43|4261.83|4261.93|4261.33|44
1646652150000|2022-03-07 11:22:30|4261.93|4261.33|4261.43|4260.83|4262.18|4261.58|4261.43|4260.83|59
1646652160000|2022-03-07 11:22:40|4261.3|4260.7|4262.68|4262.08|4262.93|4262.33|4261.3|4260.7|45
1646652170000|2022-03-07 11:22:50|4262.93|4262.33|4262.8|4262.2|4264.18|4263.58|4262.68|4262.08|161
1646652180000|2022-03-07 11:23:00|4263.18|4262.58|4263.68|4263.08|4263.93|4263.33|4262.93|4262.33|95
1646652190000|2022-03-07 11:23:10|4263.3|4262.7|4262.8|4262.2|4263.68|4263.08|4262.8|4262.2|26
1646652200000|2022-03-07 11:23:20|4262.93|4262.33|4263.05|4262.45|4263.3|4262.7|4262.3|4261.7|78
1646652210000|2022-03-07 11:23:30|4262.8|4262.2|4263.43|4262.83|4263.68|4263.08|4262.43|4261.83|82
1646652220000|2022-03-07 11:23:40|4263.18|4262.58|4263.68|4263.08|4263.68|4263.08|4262.8|4262.2|159
1646652230000|2022-03-07 11:23:50|4263.55|4262.95|4264.18|4263.58|4264.18|4263.58|4263.05|4262.45|90
1646652240000|2022-03-07 11:24:00|4263.93|4263.33|4264.55|4263.95|4264.93|4264.33|4263.18|4262.58|191
1646652250000|2022-03-07 11:24:10|4264.43|4263.83|4264.68|4264.08|4264.93|4264.33|4264.43|4263.83|134
1646652260000|2022-03-07 11:24:20|4264.8|4264.2|4264.93|4264.33|4265.18|4264.58|4264.43|4263.83|88
1646652270000|2022-03-07 11:24:30|4264.68|4264.08|4264.68|4264.08|4264.93|4264.33|4264.43|4263.83|62
1646652280000|2022-03-07 11:24:40|4264.55|4263.95|4264.8|4264.2|4266.8|4266.2|4264.55|4263.95|304
1646652290000|2022-03-07 11:24:50|4264.93|4264.33|4264.05|4263.45|4264.93|4264.33|4263.68|4263.08|90
1646652300000|2022-03-07 11:25:00|4263.93|4263.33|4263.8|4263.2|4264.05|4263.45|4263.43|4262.83|62
1646652310000|2022-03-07 11:25:10|4263.55|4262.95|4262.68|4262.08|4263.68|4263.08|4262.68|4262.08|50
1646652320000|2022-03-07 11:25:20|4263.05|4262.45|4262.93|4262.33|4263.55|4262.95|4262.8|4262.2|53
1646652330000|2022-03-07 11:25:30|4263.3|4262.7|4263.43|4262.83|4263.43|4262.83|4262.93|4262.33|24
1646652340000|2022-03-07 11:25:40|4263.3|4262.7|4264.43|4263.83|4264.68|4264.08|4263.3|4262.7|63
1646652350000|2022-03-07 11:25:50|4264.55|4263.95|4265.18|4264.58|4265.18|4264.58|4264.3|4263.7|27
1646652360000|2022-03-07 11:26:00|4264.93|4264.33|4264.93|4264.33|4265.18|4264.58|4264.55|4263.95|36
1646652370000|2022-03-07 11:26:10|4264.8|4264.2|4265.18|4264.58|4265.18|4264.58|4264.43|4263.83|49
1646652380000|2022-03-07 11:26:20|4265.3|4264.7|4265.18|4264.58|4265.43|4264.83|4265.05|4264.45|41
1646652390000|2022-03-07 11:26:30|4264.93|4264.33|4265.18|4264.58|4265.18|4264.58|4264.68|4264.08|38
1646652400000|2022-03-07 11:26:40|4265.05|4264.45|4264.68|4264.08|4265.3|4264.7|4264.55|4263.95|37
1646652410000|2022-03-07 11:26:50|4264.8|4264.2|4265.05|4264.45|4265.18|4264.58|4264.43|4263.83|68
1646652420000|2022-03-07 11:27:00|4264.93|4264.33|4265.05|4264.45|4265.05|4264.45|4264.55|4263.95|32
1646652430000|2022-03-07 11:27:10|4265.68|4265.08|4265.8|4265.2|4266.43|4265.83|4264.93|4264.33|127
1646652440000|2022-03-07 11:27:20|4266.05|4265.45|4266.05|4265.45|4266.68|4266.08|4265.43|4264.83|134
1646652450000|2022-03-07 11:27:30|4265.93|4265.33|4266.55|4265.95|4266.55|4265.95|4265.8|4265.2|33
1646652460000|2022-03-07 11:27:40|4266.18|4265.58|4264.43|4263.83|4266.18|4265.58|4264.43|4263.83|59
1646652470000|2022-03-07 11:27:50|4264.05|4263.45|4266.55|4265.95|4266.8|4266.2|4264.05|4263.45|93
1646652480000|2022-03-07 11:28:00|4266.8|4266.2|4265.55|4264.95|4267.18|4266.58|4265.3|4264.7|63
1646652490000|2022-03-07 11:28:10|4265.43|4264.83|4266.18|4265.58|4266.3|4265.7|4265.43|4264.83|46
1646652500000|2022-03-07 11:28:20|4266.3|4265.7|4265.55|4264.95|4266.43|4265.83|4264.93|4264.33|45
1646652510000|2022-03-07 11:28:30|4265.68|4265.08|4265.8|4265.2|4266.18|4265.58|4265.05|4264.45|65
1646652520000|2022-03-07 11:28:40|4266.05|4265.45|4266.3|4265.7|4266.8|4266.2|4265.93|4265.33|59
1646652530000|2022-03-07 11:28:50|4266.18|4265.58|4265.43|4264.83|4266.18|4265.58|4265.43|4264.83|31
1646652540000|2022-03-07 11:29:00|4265.3|4264.7|4265.43|4264.83|4265.8|4265.2|4265.05|4264.45|38
1646652550000|2022-03-07 11:29:10|4265.55|4264.95|4265.8|4265.2|4265.8|4265.2|4265.05|4264.45|62
1646652560000|2022-03-07 11:29:20|4265.43|4264.83|4264.05|4263.45|4265.43|4264.83|4263.93|4263.33|68
1646652570000|2022-03-07 11:29:30|4264.18|4263.58|4263.8|4263.2|4264.3|4263.7|4263.3|4262.7|48
1646652580000|2022-03-07 11:29:40|4263.93|4263.33|4263.18|4262.58|4264.05|4263.45|4263.05|4262.45|27
1646652590000|2022-03-07 11:29:50|4263.05|4262.45|4262.18|4261.58|4263.18|4262.58|4262.18|4261.58|58
1646652600000|2022-03-07 11:30:00|4262.43|4261.83|4262.8|4262.2|4263.05|4262.45|4262.3|4261.7|33
1646652610000|2022-03-07 11:30:10|4262.68|4262.08|4263.93|4263.33|4264.18|4263.58|4262.55|4261.95|107
1646652620000|2022-03-07 11:30:20|4264.05|4263.45|4263.8|4263.2|4264.55|4263.95|4263.8|4263.2|56
1646652630000|2022-03-07 11:30:30|4264.05|4263.45|4264.18|4263.58|4264.18|4263.58|4263.68|4263.08|12
1646652640000|2022-03-07 11:30:40|4264.3|4263.7|4264.93|4264.33|4264.93|4264.33|4264.18|4263.58|32
1646652650000|2022-03-07 11:30:50|4265.8|4265.2|4265.68|4265.08|4266.18|4265.58|4265.43|4264.83|66
1646652660000|2022-03-07 11:31:00|4265.55|4264.95|4264.8|4264.2|4265.55|4264.95|4264.8|4264.2|89
1646652670000|2022-03-07 11:31:10|4264.68|4264.08|4264.3|4263.7|4264.8|4264.2|4264.18|4263.58|14
1646652680000|2022-03-07 11:31:20|4264.43|4263.83|4264.55|4263.95|4264.8|4264.2|4264.43|4263.83|12
1646652690000|2022-03-07 11:31:30|4264.43|4263.83|4265.43|4264.83|4265.43|4264.83|4264.05|4263.45|21
1646652700000|2022-03-07 11:31:40|4265.3|4264.7|4265.18|4264.58|4265.3|4264.7|4264.3|4263.7|30
1646652710000|2022-03-07 11:31:50|4264.93|4264.33|4265.18|4264.58|4265.18|4264.58|4264.55|4263.95|42
1646652720000|2022-03-07 11:32:00|4265.05|4264.45|4264.55|4263.95|4265.05|4264.45|4264.55|4263.95|35
1646652730000|2022-03-07 11:32:10|4264.43|4263.83|4263.43|4262.83|4264.55|4263.95|4263.43|4262.83|82
1646652740000|2022-03-07 11:32:20|4263.55|4262.95|4263.3|4262.7|4263.68|4263.08|4263.18|4262.58|19
1646652750000|2022-03-07 11:32:30|4263.18|4262.58|4263.68|4263.08|4263.8|4263.2|4263.18|4262.58|41
1646652760000|2022-03-07 11:32:40|4263.55|4262.95|4265.05|4264.45|4265.55|4264.95|4263.55|4262.95|97
1646652770000|2022-03-07 11:32:50|4265.18|4264.58|4264.55|4263.95|4265.3|4264.7|4264.3|4263.7|112
1646652780000|2022-03-07 11:33:00|4265.05|4264.45|4265.3|4264.7|4265.55|4264.95|4264.93|4264.33|97
1646652790000|2022-03-07 11:33:10|4265.43|4264.83|4265.43|4264.83|4265.68|4265.08|4264.8|4264.2|25
1646652800000|2022-03-07 11:33:20|4265.55|4264.95|4265.3|4264.7|4265.8|4265.2|4265.05|4264.45|79
1646652810000|2022-03-07 11:33:30|4265.18|4264.58|4265.3|4264.7|4265.68|4265.08|4265.18|4264.58|24
1646652820000|2022-03-07 11:33:40|4265.43|4264.83|4265.43|4264.83|4265.68|4265.08|4265.43|4264.83|16
1646652830000|2022-03-07 11:33:50|4265.55|4264.95|4265.55|4264.95|4265.68|4265.08|4265.18|4264.58|22
1646652840000|2022-03-07 11:34:00|4265.43|4264.83|4264.68|4264.08|4265.43|4264.83|4264.3|4263.7|58
1646652850000|2022-03-07 11:34:10|4265.05|4264.45|4265.68|4265.08|4265.68|4265.08|4264.68|4264.08|94
1646652860000|2022-03-07 11:34:20|4265.93|4265.33|4265.68|4265.08|4265.93|4265.33|4265.43|4264.83|67
1646652870000|2022-03-07 11:34:30|4265.3|4264.7|4265.3|4264.7|4265.55|4264.95|4265.18|4264.58|47
1646652880000|2022-03-07 11:34:40|4265.68|4265.08|4265.18|4264.58|4266.18|4265.58|4264.43|4263.83|172
1646652890000|2022-03-07 11:34:50|4265.3|4264.7|4264.93|4264.33|4265.43|4264.83|4264.68|4264.08|44
1646652900000|2022-03-07 11:35:00|4264.68|4264.08|4264.3|4263.7|4264.68|4264.08|4263.8|4263.2|53
1646652910000|2022-03-07 11:35:10|4264.43|4263.83|4263.93|4263.33|4264.68|4264.08|4263.8|4263.2|72
1646652920000|2022-03-07 11:35:20|4264.05|4263.45|4263.43|4262.83|4264.3|4263.7|4263.3|4262.7|66
1646652930000|2022-03-07 11:35:30|4263.55|4262.95|4264.43|4263.83|4264.43|4263.83|4263.55|4262.95|92
1646652940000|2022-03-07 11:35:40|4264.68|4264.08|4265.3|4264.7|4265.93|4265.33|4264.68|4264.08|78
1646652950000|2022-03-07 11:35:50|4265.18|4264.58|4265.18|4264.58|4266.18|4265.58|4264.93|4264.33|116
1646652960000|2022-03-07 11:36:00|4265.68|4265.08|4265.18|4264.58|4265.93|4265.33|4265.18|4264.58|84
1646652970000|2022-03-07 11:36:10|4265.05|4264.45|4263.93|4263.33|4265.18|4264.58|4263.93|4263.33|98
1646652980000|2022-03-07 11:36:20|4264.18|4263.58|4263.93|4263.33|4264.43|4263.83|4263.68|4263.08|90
1646652990000|2022-03-07 11:36:30|4263.68|4263.08|4264.05|4263.45|4264.05|4263.45|4263.43|4262.83|13
1646653000000|2022-03-07 11:36:40|4264.3|4263.7|4263.93|4263.33|4264.55|4263.95|4263.68|4263.08|39
1646653010000|2022-03-07 11:36:50|4264.05|4263.45|4264.55|4263.95|4264.68|4264.08|4263.8|4263.2|17
1646653020000|2022-03-07 11:37:00|4264.43|4263.83|4263.3|4262.7|4264.43|4263.83|4263.18|4262.58|103
1646653030000|2022-03-07 11:37:10|4263.18|4262.58|4261.93|4261.33|4263.3|4262.7|4261.68|4261.08|133
1646653040000|2022-03-07 11:37:20|4262.3|4261.7|4260.8|4260.2|4262.55|4261.95|4260.68|4260.08|198
1646653050000|2022-03-07 11:37:30|4260.68|4260.08|4262.05|4261.45|4262.18|4261.58|4260.68|4260.08|88
1646653060000|2022-03-07 11:37:40|4261.8|4261.2|4261.68|4261.08|4262.18|4261.58|4261.68|4261.08|34
1646653070000|2022-03-07 11:37:50|4261.8|4261.2|4262.05|4261.45|4262.3|4261.7|4261.8|4261.2|63
1646653080000|2022-03-07 11:38:00|4261.93|4261.33|4261.55|4260.95|4262.3|4261.7|4261.43|4260.83|16
1646653090000|2022-03-07 11:38:10|4261.68|4261.08|4260.8|4260.2|4261.8|4261.2|4260.8|4260.2|72
1646653100000|2022-03-07 11:38:20|4260.93|4260.33|4261.3|4260.7|4261.43|4260.83|4260.55|4259.95|51
1646653110000|2022-03-07 11:38:30|4261.43|4260.83|4261.68|4261.08|4261.8|4261.2|4261.18|4260.58|58
1646653120000|2022-03-07 11:38:40|4261.8|4261.2|4262.43|4261.83|4262.55|4261.95|4261.8|4261.2|27
1646653130000|2022-03-07 11:38:50|4261.8|4261.2|4262.05|4261.45|4262.3|4261.7|4261.68|4261.08|26
1646653140000|2022-03-07 11:39:00|4261.93|4261.33|4262.18|4261.58|4262.43|4261.83|4261.8|4261.2|49
1646653150000|2022-03-07 11:39:10|4262.3|4261.7|4262.43|4261.83|4262.55|4261.95|4261.93|4261.33|33
1646653160000|2022-03-07 11:39:20|4262.55|4261.95|4262.55|4261.95|4262.68|4262.08|4262.18|4261.58|35
1646653170000|2022-03-07 11:39:30|4262.43|4261.83|4262.18|4261.58|4262.8|4262.2|4262.18|4261.58|21
1646653180000|2022-03-07 11:39:40|4262.05|4261.45|4262.05|4261.45|4262.68|4262.08|4262.05|4261.45|27
1646653190000|2022-03-07 11:39:50|4262.18|4261.58|4262.43|4261.83|4262.43|4261.83|4262.05|4261.45|6
1646653200000|2022-03-07 11:40:00|4262.55|4261.95|4262.05|4261.45|4262.68|4262.08|4261.8|4261.2|37
1646653210000|2022-03-07 11:40:10|4261.43|4260.83|4263.18|4262.58|4263.18|4262.58|4261.43|4260.83|66
1646653220000|2022-03-07 11:40:20|4263.3|4262.7|4264.18|4263.58|4264.3|4263.7|4263.18|4262.58|58
1646653230000|2022-03-07 11:40:30|4264.3|4263.7|4264.43|4263.83|4264.93|4264.33|4264.05|4263.45|33
1646653240000|2022-03-07 11:40:40|4264.68|4264.08|4263.93|4263.33|4265.68|4265.08|4263.55|4262.95|158
1646653250000|2022-03-07 11:40:50|4264.05|4263.45|4265.05|4264.45|4265.18|4264.58|4264.05|4263.45|42
1646653260000|2022-03-07 11:41:00|4264.8|4264.2|4266.43|4265.83|4266.43|4265.83|4264.68|4264.08|96
1646653270000|2022-03-07 11:41:10|4266.3|4265.7|4266.3|4265.7|4266.68|4266.08|4266.05|4265.45|62
1646653280000|2022-03-07 11:41:20|4266.43|4265.83|4266.93|4266.33|4267.3|4266.7|4265.93|4265.33|124
1646653290000|2022-03-07 11:41:30|4266.68|4266.08|4266.68|4266.08|4267.18|4266.58|4266.43|4265.83|100
1646653300000|2022-03-07 11:41:40|4266.43|4265.83|4266.43|4265.83|4267.18|4266.58|4266.43|4265.83|17
1646653310000|2022-03-07 11:41:50|4266.18|4265.58|4266.43|4265.83|4266.55|4265.95|4266.18|4265.58|11
1646653320000|2022-03-07 11:42:00|4266.55|4265.95|4265.93|4265.33|4266.68|4266.08|4265.93|4265.33|143
1646653330000|2022-03-07 11:42:10|4266.8|4266.2|4267.43|4266.83|4267.43|4266.83|4266.55|4265.95|174
1646653340000|2022-03-07 11:42:20|4267.3|4266.7|4268.18|4267.58|4268.8|4268.2|4267.3|4266.7|168
1646653350000|2022-03-07 11:42:30|4267.93|4267.33|4268.43|4267.83|4268.93|4268.33|4267.93|4267.33|63
1646653360000|2022-03-07 11:42:40|4268.18|4267.58|4267.93|4267.33|4268.18|4267.58|4267.68|4267.08|43
1646653370000|2022-03-07 11:42:50|4267.8|4267.2|4267.8|4267.2|4268.43|4267.83|4267.68|4267.08|80
1646653380000|2022-03-07 11:43:00|4267.93|4267.33|4265.68|4265.08|4267.93|4267.33|4265.68|4265.08|200
1646653390000|2022-03-07 11:43:10|4265.55|4264.95|4265.8|4265.2|4266.18|4265.58|4265.55|4264.95|34
1646653400000|2022-03-07 11:43:20|4265.93|4265.33|4266.18|4265.58|4266.68|4266.08|4265.8|4265.2|24
1646653410000|2022-03-07 11:43:30|4266.05|4265.45|4266.05|4265.45|4266.3|4265.7|4265.68|4265.08|38
1646653420000|2022-03-07 11:43:40|4266.18|4265.58|4267.55|4266.95|4267.68|4267.08|4265.8|4265.2|98
1646653430000|2022-03-07 11:43:50|4267.43|4266.83|4268.05|4267.45|4268.05|4267.45|4267.3|4266.7|51
1646653440000|2022-03-07 11:44:00|4268.3|4267.7|4268.43|4267.83|4268.43|4267.83|4267.68|4267.08|49
1646653450000|2022-03-07 11:44:10|4268.3|4267.7|4267.18|4266.58|4268.3|4267.7|4267.18|4266.58|42
1646653460000|2022-03-07 11:44:20|4267.3|4266.7|4267.05|4266.45|4267.43|4266.83|4266.8|4266.2|32
1646653470000|2022-03-07 11:44:30|4267.18|4266.58|4267.43|4266.83|4267.68|4267.08|4266.55|4265.95|80
1646653480000|2022-03-07 11:44:40|4267.55|4266.95|4268.05|4267.45|4268.05|4267.45|4267.55|4266.95|16
1646653490000|2022-03-07 11:44:50|4268.18|4267.58|4267.3|4266.7|4268.18|4267.58|4267.3|4266.7|21
1646653500000|2022-03-07 11:45:00|4267.68|4267.08|4267.93|4267.33|4268.05|4267.45|4267.55|4266.95|27
1646653510000|2022-03-07 11:45:10|4268.05|4267.45|4267.93|4267.33|4268.18|4267.58|4267.8|4267.2|11
1646653520000|2022-03-07 11:45:20|4268.18|4267.58|4267.05|4266.45|4268.3|4267.7|4266.55|4265.95|123
1646653530000|2022-03-07 11:45:30|4266.8|4266.2|4267.18|4266.58|4267.3|4266.7|4266.68|4266.08|90
1646653540000|2022-03-07 11:45:40|4267.05|4266.45|4267.3|4266.7|4267.68|4267.08|4267.05|4266.45|17
1646653550000|2022-03-07 11:45:50|4267.18|4266.58|4268.8|4268.2|4269.18|4268.58|4267.18|4266.58|162
1646653560000|2022-03-07 11:46:00|4268.93|4268.33|4268.93|4268.33|4269.3|4268.7|4268.3|4267.7|61
1646653570000|2022-03-07 11:46:10|4268.8|4268.2|4268.93|4268.33|4269.18|4268.58|4268.8|4268.2|21
1646653580000|2022-03-07 11:46:20|4269.05|4268.45|4268.68|4268.08|4269.68|4269.08|4268.68|4268.08|80
1646653590000|2022-03-07 11:46:30|4268.8|4268.2|4270.05|4269.45|4270.05|4269.45|4268.68|4268.08|60
1646653600000|2022-03-07 11:46:40|4270.18|4269.58|4270.18|4269.58|4270.43|4269.83|4269.55|4268.95|165
1646653610000|2022-03-07 11:46:50|4269.93|4269.33|4269.18|4268.58|4270.3|4269.7|4268.8|4268.2|91
1646653620000|2022-03-07 11:47:00|4269.55|4268.95|4269.18|4268.58|4269.68|4269.08|4269.05|4268.45|52
1646653630000|2022-03-07 11:47:10|4269.3|4268.7|4268.68|4268.08|4269.43|4268.83|4268.68|4268.08|32
1646653640000|2022-03-07 11:47:20|4269.05|4268.45|4269.3|4268.7|4269.3|4268.7|4268.8|4268.2|41
1646653650000|2022-03-07 11:47:30|4269.05|4268.45|4268.55|4267.95|4269.05|4268.45|4268.18|4267.58|111
1646653660000|2022-03-07 11:47:40|4268.43|4267.83|4268.55|4267.95|4268.55|4267.95|4267.8|4267.2|66
1646653670000|2022-03-07 11:47:50|4268.43|4267.83|4266.68|4266.08|4268.55|4267.95|4266.68|4266.08|179
1646653680000|2022-03-07 11:48:00|4266.55|4265.95|4267.05|4266.45|4267.43|4266.83|4266.43|4265.83|123
1646653690000|2022-03-07 11:48:10|4267.18|4266.58|4267.3|4266.7|4267.43|4266.83|4266.93|4266.33|64
1646653700000|2022-03-07 11:48:20|4267.18|4266.58|4267.43|4266.83|4267.43|4266.83|4266.68|4266.08|56
1646653710000|2022-03-07 11:48:30|4267.3|4266.7|4267.3|4266.7|4267.43|4266.83|4266.55|4265.95|39
1646653720000|2022-03-07 11:48:40|4267.05|4266.45|4267.68|4267.08|4267.93|4267.33|4267.05|4266.45|36
1646653730000|2022-03-07 11:48:50|4267.55|4266.95|4267.18|4266.58|4267.55|4266.95|4266.93|4266.33|25
1646653740000|2022-03-07 11:49:00|4267.3|4266.7|4267.05|4266.45|4267.3|4266.7|4266.8|4266.2|58
1646653750000|2022-03-07 11:49:10|4267.18|4266.58|4267.43|4266.83|4267.8|4267.2|4267.18|4266.58|12
1646653760000|2022-03-07 11:49:20|4267.68|4267.08|4267.55|4266.95|4267.8|4267.2|4267.18|4266.58|30
1646653770000|2022-03-07 11:49:30|4267.43|4266.83|4268.3|4267.7|4268.43|4267.83|4267.43|4266.83|44
1646653780000|2022-03-07 11:49:40|4268.18|4267.58|4268.18|4267.58|4268.3|4267.7|4267.93|4267.33|5
1646653790000|2022-03-07 11:49:50|4268.3|4267.7|4268.43|4267.83|4268.55|4267.95|4268.3|4267.7|14
1646653800000|2022-03-07 11:50:00|4268.55|4267.95|4267.93|4267.33|4268.68|4268.08|4267.8|4267.2|40
1646653810000|2022-03-07 11:50:10|4267.8|4267.2|4267.93|4267.33|4268.05|4267.45|4267.8|4267.2|7
1646653820000|2022-03-07 11:50:20|4268.05|4267.45|4268.05|4267.45|4268.43|4267.83|4267.93|4267.33|26
1646653830000|2022-03-07 11:50:30|4267.93|4267.33|4268.8|4268.2|4268.8|4268.2|4267.43|4266.83|81
1646653840000|2022-03-07 11:50:40|4268.93|4268.33|4268.93|4268.33|4268.93|4268.33|4268.43|4267.83|87
1646653850000|2022-03-07 11:50:50|4268.8|4268.2|4268.3|4267.7|4268.8|4268.2|4268.05|4267.45|19
1646653860000|2022-03-07 11:51:00|4268.43|4267.83|4268.43|4267.83|4268.55|4267.95|4268.3|4267.7|5
1646653870000|2022-03-07 11:51:10|4268.18|4267.58|4268.55|4267.95|4268.55|4267.95|4268.18|4267.58|23
1646653880000|2022-03-07 11:51:20|4268.8|4268.2|4269.3|4268.7|4269.55|4268.95|4268.8|4268.2|83
1646653890000|2022-03-07 11:51:30|4269.18|4268.58|4269.3|4268.7|4269.43|4268.83|4268.93|4268.33|53
1646653900000|2022-03-07 11:51:40|4268.93|4268.33|4268.93|4268.33|4269.05|4268.45|4268.68|4268.08|100
1646653910000|2022-03-07 11:51:50|4269.3|4268.7|4269.3|4268.7|4269.68|4269.08|4269.18|4268.58|58
1646653920000|2022-03-07 11:52:00|4269.18|4268.58|4269.8|4269.2|4269.8|4269.2|4269.18|4268.58|85
1646653930000|2022-03-07 11:52:10|4269.93|4269.33|4271.18|4270.58|4271.3|4270.7|4269.8|4269.2|244
1646653940000|2022-03-07 11:52:20|4271.43|4270.83|4271.8|4271.2|4271.8|4271.2|4270.93|4270.33|121
1646653950000|2022-03-07 11:52:30|4271.93|4271.33|4272.93|4272.33|4273.18|4272.58|4271.93|4271.33|470
1646653960000|2022-03-07 11:52:40|4273.05|4272.45|4273.8|4273.2|4274.18|4273.58|4272.93|4272.33|248
1646653970000|2022-03-07 11:52:50|4273.93|4273.33|4273.43|4272.83|4274.43|4273.83|4273.43|4272.83|264
1646653980000|2022-03-07 11:53:00|4273.18|4272.58|4272.68|4272.08|4273.43|4272.83|4272.68|4272.08|95
1646653990000|2022-03-07 11:53:10|4273.05|4272.45|4272.68|4272.08|4273.68|4273.08|4271.93|4271.33|229
1646654000000|2022-03-07 11:53:20|4272.55|4271.95|4271.68|4271.08|4272.55|4271.95|4271.05|4270.45|111
1646654010000|2022-03-07 11:53:30|4272.3|4271.7|4271.68|4271.08|4272.3|4271.7|4271.43|4270.83|110
1646654020000|2022-03-07 11:53:40|4272.3|4271.7|4271.8|4271.2|4272.43|4271.83|4271.55|4270.95|92
1646654030000|2022-03-07 11:53:50|4272.3|4271.7|4273.3|4272.7|4273.3|4272.7|4272.18|4271.58|76
1646654040000|2022-03-07 11:54:00|4273.18|4272.58|4273.43|4272.83|4273.43|4272.83|4272.93|4272.33|39
1646654050000|2022-03-07 11:54:10|4273.3|4272.7|4273.8|4273.2|4273.8|4273.2|4273.05|4272.45|63
1646654060000|2022-03-07 11:54:20|4273.68|4273.08|4275.05|4274.45|4275.3|4274.7|4273.55|4272.95|211
1646654070000|2022-03-07 11:54:30|4275.18|4274.58|4274.18|4273.58|4275.18|4274.58|4273.68|4273.08|123
1646654080000|2022-03-07 11:54:40|4274.43|4273.83|4274.18|4273.58|4274.93|4274.33|4273.93|4273.33|167
1646654090000|2022-03-07 11:54:50|4274.3|4273.7|4273.8|4273.2|4274.3|4273.7|4273.55|4272.95|126
1646654100000|2022-03-07 11:55:00|4273.93|4273.33|4273.93|4273.33|4273.93|4273.33|4273.43|4272.83|50
1646654110000|2022-03-07 11:55:10|4273.68|4273.08|4273.93|4273.33|4274.3|4273.7|4273.55|4272.95|52
1646654120000|2022-03-07 11:55:20|4273.18|4272.58|4274.68|4274.08|4274.68|4274.08|4273.18|4272.58|164
1646654130000|2022-03-07 11:55:30|4274.43|4273.83|4274.3|4273.7|4274.68|4274.08|4273.93|4273.33|63
1646654140000|2022-03-07 11:55:40|4274.18|4273.58|4274.05|4273.45|4274.43|4273.83|4273.93|4273.33|55
1646654150000|2022-03-07 11:55:50|4274.68|4274.08|4275.18|4274.58|4275.18|4274.58|4274.43|4273.83|183
1646654160000|2022-03-07 11:56:00|4275.3|4274.7|4276.43|4275.83|4276.43|4275.83|4275.18|4274.58|499
1646654170000|2022-03-07 11:56:10|4276.68|4276.08|4276.18|4275.58|4277.55|4276.95|4276.18|4275.58|186
1646654180000|2022-03-07 11:56:20|4276.05|4275.45|4276.68|4276.08|4277.18|4276.58|4276.05|4275.45|133
1646654190000|2022-03-07 11:56:30|4276.43|4275.83|4276.43|4275.83|4276.43|4275.83|4275.68|4275.08|80
1646654200000|2022-03-07 11:56:40|4276.3|4275.7|4276.93|4276.33|4276.93|4276.33|4276.05|4275.45|150
1646654210000|2022-03-07 11:56:50|4276.8|4276.2|4276.93|4276.33|4277.18|4276.58|4276.8|4276.2|110
1646654220000|2022-03-07 11:57:00|4277.05|4276.45|4277.43|4276.83|4277.68|4277.08|4277.05|4276.45|135
1646654230000|2022-03-07 11:57:10|4277.3|4276.7|4278.93|4278.33|4278.93|4278.33|4277.3|4276.7|489
1646654240000|2022-03-07 11:57:20|4278.68|4278.08|4277.18|4276.58|4278.68|4278.08|4277.18|4276.58|250
1646654250000|2022-03-07 11:57:30|4276.68|4276.08|4278.05|4277.45|4278.18|4277.58|4276.55|4275.95|207
1646654260000|2022-03-07 11:57:40|4277.93|4277.33|4278.05|4277.45|4278.43|4277.83|4277.93|4277.33|48
1646654270000|2022-03-07 11:57:50|4277.93|4277.33|4277.55|4276.95|4277.93|4277.33|4276.55|4275.95|286
1646654280000|2022-03-07 11:58:00|4277.43|4276.83|4277.55|4276.95|4277.93|4277.33|4277.18|4276.58|137
1646654290000|2022-03-07 11:58:10|4277.43|4276.83|4276.93|4276.33|4277.43|4276.83|4276.55|4275.95|80
1646654300000|2022-03-07 11:58:20|4277.05|4276.45|4277.43|4276.83|4277.68|4277.08|4276.8|4276.2|80
1646654310000|2022-03-07 11:58:30|4277.55|4276.95|4276.93|4276.33|4277.55|4276.95|4276.68|4276.08|65
1646654320000|2022-03-07 11:58:40|4276.68|4276.08|4276.8|4276.2|4276.93|4276.33|4276.18|4275.58|81
1646654330000|2022-03-07 11:58:50|4276.93|4276.33|4277.3|4276.7|4277.43|4276.83|4276.43|4275.83|172
1646654340000|2022-03-07 11:59:00|4277.43|4276.83|4277.93|4277.33|4277.93|4277.33|4277.18|4276.58|110
1646654350000|2022-03-07 11:59:10|4277.8|4277.2|4277.8|4277.2|4277.93|4277.33|4277.68|4277.08|20
1646654360000|2022-03-07 11:59:20|4277.68|4277.08|4277.3|4276.7|4277.68|4277.08|4277.18|4276.58|50
1646654370000|2022-03-07 11:59:30|4277.18|4276.58|4276.55|4275.95|4277.3|4276.7|4276.43|4275.83|58
1646654380000|2022-03-07 11:59:40|4276.68|4276.08|4277.68|4277.08|4277.8|4277.2|4276.43|4275.83|83
1646654390000|2022-03-07 11:59:50|4277.8|4277.2|4277.55|4276.95|4278.43|4277.83|4276.93|4276.33|190
1646654400000|2022-03-07 12:00:00|4277.43|4276.83|4278.68|4278.08|4278.68|4278.08|4277.43|4276.83|240
1646654410000|2022-03-07 12:00:10|4278.55|4277.95|4278.8|4278.2|4279.05|4278.45|4278.3|4277.7|124
1646654420000|2022-03-07 12:00:20|4278.93|4278.33|4278.3|4277.7|4278.93|4278.33|4278.3|4277.7|70
1646654430000|2022-03-07 12:00:30|4278.68|4278.08|4278.68|4278.08|4279.55|4278.95|4278.18|4277.58|303
1646654440000|2022-03-07 12:00:40|4278.43|4277.83|4279.18|4278.58|4279.18|4278.58|4278.43|4277.83|156
1646654450000|2022-03-07 12:00:50|4279.3|4278.7|4280.68|4280.08|4281.43|4280.83|4279.18|4278.58|466
1646654460000|2022-03-07 12:01:00|4280.05|4279.45|4278.8|4278.2|4280.18|4279.58|4278.8|4278.2|132
1646654470000|2022-03-07 12:01:10|4278.93|4278.33|4279.93|4279.33|4280.43|4279.83|4278.55|4277.95|384
1646654480000|2022-03-07 12:01:20|4279.55|4278.95|4279.68|4279.08|4279.93|4279.33|4278.93|4278.33|97
1646654490000|2022-03-07 12:01:30|4280.05|4279.45|4280.18|4279.58|4280.3|4279.7|4279.8|4279.2|73
1646654500000|2022-03-07 12:01:40|4280.3|4279.7|4280.8|4280.2|4280.93|4280.33|4280.18|4279.58|62
1646654510000|2022-03-07 12:01:50|4280.68|4280.08|4281.43|4280.83|4281.68|4281.08|4280.43|4279.83|224
1646654520000|2022-03-07 12:02:00|4281.05|4280.45|4282.18|4281.58|4282.68|4282.08|4280.93|4280.33|264
1646654530000|2022-03-07 12:02:10|4282.05|4281.45|4283.18|4282.58|4283.43|4282.83|4282.05|4281.45|327
1646654540000|2022-03-07 12:02:20|4282.93|4282.33|4282.93|4282.33|4282.93|4282.33|4282.43|4281.83|91
1646654550000|2022-03-07 12:02:30|4282.55|4281.95|4282.43|4281.83|4282.93|4282.33|4281.8|4281.2|194
1646654560000|2022-03-07 12:02:40|4282.18|4281.58|4280.68|4280.08|4282.43|4281.83|4280.68|4280.08|221
1646654570000|2022-03-07 12:02:50|4280.8|4280.2|4281.18|4280.58|4281.55|4280.95|4280.8|4280.2|181
1646654580000|2022-03-07 12:03:00|4281.05|4280.45|4281.18|4280.58|4281.18|4280.58|4280.93|4280.33|186
1646654590000|2022-03-07 12:03:10|4281.05|4280.45|4280.93|4280.33|4281.18|4280.58|4280.68|4280.08|225
1646654600000|2022-03-07 12:03:20|4281.18|4280.58|4283.3|4282.7|4283.43|4282.83|4281.05|4280.45|361
1646654610000|2022-03-07 12:03:30|4283.43|4282.83|4282.68|4282.08|4283.68|4283.08|4282.68|4282.08|152
1646654620000|2022-03-07 12:03:40|4282.8|4282.2|4284.3|4283.7|4284.43|4283.83|4282.3|4281.7|236
1646654630000|2022-03-07 12:03:50|4284.18|4283.58|4285.43|4284.83|4285.43|4284.83|4284.18|4283.58|172
1646654640000|2022-03-07 12:04:00|4285.68|4285.08|4285.3|4284.7|4285.68|4285.08|4284.55|4283.95|191
1646654650000|2022-03-07 12:04:10|4285.18|4284.58|4285.8|4285.2|4286.43|4285.83|4285.05|4284.45|245
1646654660000|2022-03-07 12:04:20|4285.93|4285.33|4286.18|4285.58|4286.18|4285.58|4285.55|4284.95|71
1646654670000|2022-03-07 12:04:30|4286.05|4285.45|4288.3|4287.7|4289.18|4288.58|4285.93|4285.33|899
1646654680000|2022-03-07 12:04:40|4288.05|4287.45|4289.68|4289.08|4289.68|4289.08|4288.05|4287.45|369
1646654690000|2022-03-07 12:04:50|4289.18|4288.58|4288.93|4288.33|4289.3|4288.7|4288.55|4287.95|328
1646654700000|2022-03-07 12:05:00|4289.05|4288.45|4287.68|4287.08|4289.55|4288.95|4287.68|4287.08|306
1646654710000|2022-03-07 12:05:10|4287.8|4287.2|4289.43|4288.83|4289.55|4288.95|4286.68|4286.08|401
1646654720000|2022-03-07 12:05:20|4289.55|4288.95|4290.8|4290.2|4291.05|4290.45|4289.43|4288.83|483
1646654730000|2022-03-07 12:05:30|4290.43|4289.83|4289.3|4288.7|4291.18|4290.58|4289.18|4288.58|632
1646654740000|2022-03-07 12:05:40|4289.18|4288.58|4289.68|4289.08|4289.68|4289.08|4288.8|4288.2|127
1646654750000|2022-03-07 12:05:50|4289.55|4288.95|4290.05|4289.45|4290.43|4289.83|4289.55|4288.95|161
1646654760000|2022-03-07 12:06:00|4289.93|4289.33|4290.3|4289.7|4290.93|4290.33|4289.8|4289.2|180
1646654770000|2022-03-07 12:06:10|4290.43|4289.83|4291.18|4290.58|4291.43|4290.83|4289.93|4289.33|307
1646654780000|2022-03-07 12:06:20|4290.93|4290.33|4291.55|4290.95|4291.68|4291.08|4290.93|4290.33|100
1646654790000|2022-03-07 12:06:30|4291.68|4291.08|4291.68|4291.08|4292.43|4291.83|4291.43|4290.83|182
1646654800000|2022-03-07 12:06:40|4291.55|4290.95|4290.93|4290.33|4292.43|4291.83|4290.8|4290.2|212
1646654810000|2022-03-07 12:06:50|4291.05|4290.45|4291.05|4290.45|4291.43|4290.83|4290.8|4290.2|179
1646654820000|2022-03-07 12:07:00|4290.18|4289.58|4288.43|4287.83|4290.68|4290.08|4288.43|4287.83|312
1646654830000|2022-03-07 12:07:10|4288.68|4288.08|4287.93|4287.33|4289.05|4288.45|4287.68|4287.08|159
1646654840000|2022-03-07 12:07:20|4287.68|4287.08|4287.8|4287.2|4287.93|4287.33|4286.93|4286.33|193
1646654850000|2022-03-07 12:07:30|4287.93|4287.33|4287.68|4287.08|4288.68|4288.08|4287.55|4286.95|174
1646654860000|2022-03-07 12:07:40|4287.55|4286.95|4288.18|4287.58|4288.43|4287.83|4287.43|4286.83|109
1646654870000|2022-03-07 12:07:50|4288.43|4287.83|4287.68|4287.08|4288.43|4287.83|4287.43|4286.83|231
1646654880000|2022-03-07 12:08:00|4287.93|4287.33|4286.8|4286.2|4287.93|4287.33|4286.05|4285.45|202
1646654890000|2022-03-07 12:08:10|4286.93|4286.33|4286.05|4285.45|4287.05|4286.45|4285.93|4285.33|90
1646654900000|2022-03-07 12:08:20|4286.18|4285.58|4285.3|4284.7|4286.18|4285.58|4285.18|4284.58|124
1646654910000|2022-03-07 12:08:30|4285.18|4284.58|4283.8|4283.2|4285.68|4285.08|4283.8|4283.2|514
1646654920000|2022-03-07 12:08:40|4283.55|4282.95|4283.93|4283.33|4284.43|4283.83|4283.18|4282.58|675
1646654930000|2022-03-07 12:08:50|4284.05|4283.45|4284.8|4284.2|4285.18|4284.58|4284.05|4283.45|136
1646654940000|2022-03-07 12:09:00|4284.93|4284.33|4285.55|4284.95|4285.68|4285.08|4284.93|4284.33|63
1646654950000|2022-03-07 12:09:10|4285.68|4285.08|4284.93|4284.33|4285.68|4285.08|4284.8|4284.2|73
1646654960000|2022-03-07 12:09:20|4284.8|4284.2|4285.3|4284.7|4285.43|4284.83|4284.8|4284.2|42
1646654970000|2022-03-07 12:09:30|4285.43|4284.83|4285.68|4285.08|4286.18|4285.58|4285.3|4284.7|48
1646654980000|2022-03-07 12:09:40|4285.43|4284.83|4285.43|4284.83|4285.68|4285.08|4284.68|4284.08|54
1646654990000|2022-03-07 12:09:50|4285.93|4285.33|4287.8|4287.2|4287.93|4287.33|4285.93|4285.33|207
1646655000000|2022-03-07 12:10:00|4287.55|4286.95|4287.93|4287.33|4288.05|4287.45|4287.55|4286.95|73
1646655010000|2022-03-07 12:10:10|4288.05|4287.45|4288.93|4288.33|4289.43|4288.83|4288.05|4287.45|200
1646655020000|2022-03-07 12:10:20|4288.8|4288.2|4289.43|4288.83|4289.43|4288.83|4288.68|4288.08|139
1646655030000|2022-03-07 12:10:30|4289.68|4289.08|4289.05|4288.45|4290.43|4289.83|4289.05|4288.45|117
1646655040000|2022-03-07 12:10:40|4289.18|4288.58|4288.68|4288.08|4289.18|4288.58|4288.43|4287.83|35
1646655050000|2022-03-07 12:10:50|4288.8|4288.2|4290.05|4289.45|4290.18|4289.58|4288.68|4288.08|241
1646655060000|2022-03-07 12:11:00|4289.93|4289.33|4290.68|4290.08|4290.68|4290.08|4289.68|4289.08|158
1646655070000|2022-03-07 12:11:10|4290.93|4290.33|4290.3|4289.7|4290.93|4290.33|4289.68|4289.08|582
1646655080000|2022-03-07 12:11:20|4290.18|4289.58|4290.3|4289.7|4290.3|4289.7|4289.8|4289.2|34
1646655090000|2022-03-07 12:11:30|4290.43|4289.83|4289.68|4289.08|4290.43|4289.83|4289.3|4288.7|101
1646655100000|2022-03-07 12:11:40|4289.55|4288.95|4290.8|4290.2|4291.18|4290.58|4289.18|4288.58|275
1646655110000|2022-03-07 12:11:50|4290.68|4290.08|4290.3|4289.7|4290.93|4290.33|4289.55|4288.95|147
1646655120000|2022-03-07 12:12:00|4290.55|4289.95|4289.8|4289.2|4290.55|4289.95|4289.43|4288.83|83
1646655130000|2022-03-07 12:12:10|4289.68|4289.08|4291.05|4290.45|4291.18|4290.58|4289.43|4288.83|67
1646655140000|2022-03-07 12:12:20|4291.18|4290.58|4290.68|4290.08|4291.43|4290.83|4290.55|4289.95|45
1646655150000|2022-03-07 12:12:30|4290.8|4290.2|4291.68|4291.08|4291.68|4291.08|4290.43|4289.83|97
1646655160000|2022-03-07 12:12:40|4291.55|4290.95|4293.55|4292.95|4293.55|4292.95|4291.55|4290.95|407
1646655170000|2022-03-07 12:12:50|4293.43|4292.83|4294.68|4294.08|4295.55|4294.95|4293.43|4292.83|382
1646655180000|2022-03-07 12:13:00|4294.8|4294.2|4294.93|4294.33|4295.3|4294.7|4294.3|4293.7|195
1646655190000|2022-03-07 12:13:10|4294.68|4294.08|4293.43|4292.83|4294.93|4294.33|4293.18|4292.58|170
1646655200000|2022-03-07 12:13:20|4292.93|4292.33|4294.68|4294.08|4295.18|4294.58|4292.93|4292.33|640
1646655210000|2022-03-07 12:13:30|4294.3|4293.7|4293.8|4293.2|4294.68|4294.08|4293.68|4293.08|126
1646655220000|2022-03-07 12:13:40|4293.93|4293.33|4293.68|4293.08|4294.05|4293.45|4293.55|4292.95|73
1646655230000|2022-03-07 12:13:50|4293.8|4293.2|4293.18|4292.58|4293.93|4293.33|4293.18|4292.58|67
1646655240000|2022-03-07 12:14:00|4293.3|4292.7|4291.8|4291.2|4293.43|4292.83|4291.68|4291.08|104
1646655250000|2022-03-07 12:14:10|4291.93|4291.33|4291.43|4290.83|4292.18|4291.58|4291.43|4290.83|102
1646655260000|2022-03-07 12:14:20|4291.18|4290.58|4291.68|4291.08|4291.8|4291.2|4291.18|4290.58|79
1646655270000|2022-03-07 12:14:30|4291.8|4291.2|4291.43|4290.83|4291.8|4291.2|4290.93|4290.33|43
1646655280000|2022-03-07 12:14:40|4291.68|4291.08|4291.43|4290.83|4291.68|4291.08|4290.68|4290.08|94
1646655290000|2022-03-07 12:14:50|4291.05|4290.45|4291.93|4291.33|4291.93|4291.33|4291.05|4290.45|40
1646655300000|2022-03-07 12:15:00|4292.18|4291.58|4293.05|4292.45|4293.05|4292.45|4292.05|4291.45|87
1646655310000|2022-03-07 12:15:10|4292.93|4292.33|4292.43|4291.83|4293.55|4292.95|4292.43|4291.83|254
1646655320000|2022-03-07 12:15:20|4292.55|4291.95|4291.68|4291.08|4292.55|4291.95|4291.3|4290.7|134
1646655330000|2022-03-07 12:15:30|4292.43|4291.83|4291.68|4291.08|4292.43|4291.83|4291.55|4290.95|61
1646655340000|2022-03-07 12:15:40|4291.8|4291.2|4291.18|4290.58|4292.05|4291.45|4291.18|4290.58|110
1646655350000|2022-03-07 12:15:50|4291.05|4290.45|4292.05|4291.45|4292.55|4291.95|4290.93|4290.33|162
1646655360000|2022-03-07 12:16:00|4291.93|4291.33|4291.18|4290.58|4292.18|4291.58|4291.05|4290.45|172
1646655370000|2022-03-07 12:16:10|4291.3|4290.7|4290.55|4289.95|4291.43|4290.83|4290.55|4289.95|86
1646655380000|2022-03-07 12:16:20|4290.43|4289.83|4291.18|4290.58|4291.43|4290.83|4289.93|4289.33|339
1646655390000|2022-03-07 12:16:30|4291.43|4290.83|4291.68|4291.08|4291.93|4291.33|4291.18|4290.58|59
1646655400000|2022-03-07 12:16:40|4291.43|4290.83|4293.18|4292.58|4293.18|4292.58|4291.18|4290.58|181
1646655410000|2022-03-07 12:16:50|4293.3|4292.7|4292.05|4291.45|4293.3|4292.7|4291.68|4291.08|94
1646655420000|2022-03-07 12:17:00|4291.93|4291.33|4293.43|4292.83|4293.55|4292.95|4291.93|4291.33|209
1646655430000|2022-03-07 12:17:10|4293.55|4292.95|4294.55|4293.95|4294.55|4293.95|4292.93|4292.33|248
1646655440000|2022-03-07 12:17:20|4294.43|4293.83|4294.18|4293.58|4294.43|4293.83|4293.43|4292.83|195
1646655450000|2022-03-07 12:17:30|4294.43|4293.83|4295.05|4294.45|4295.05|4294.45|4293.93|4293.33|124
1646655460000|2022-03-07 12:17:40|4295.18|4294.58|4295.93|4295.33|4295.93|4295.33|4294.55|4293.95|157
1646655470000|2022-03-07 12:17:50|4296.18|4295.58|4299.68|4299.08|4299.93|4299.33|4296.18|4295.58|1035
1646655480000|2022-03-07 12:18:00|4299.55|4298.95|4299.55|4298.95|4299.93|4299.33|4298.68|4298.08|428
1646655490000|2022-03-07 12:18:10|4299.93|4299.33|4298.55|4297.95|4300.05|4299.45|4297.93|4297.33|337
1646655500000|2022-03-07 12:18:20|4298.43|4297.83|4297.93|4297.33|4299.05|4298.45|4297.93|4297.33|97
1646655510000|2022-03-07 12:18:30|4297.55|4296.95|4296.8|4296.2|4298.3|4297.7|4296.8|4296.2|368
1646655520000|2022-03-07 12:18:40|4296.68|4296.08|4296.68|4296.08|4297.18|4296.58|4296.43|4295.83|100
1646655530000|2022-03-07 12:18:50|4296.93|4296.33|4297.43|4296.83|4297.43|4296.83|4296.93|4296.33|56
1646655540000|2022-03-07 12:19:00|4297.55|4296.95|4298.43|4297.83|4298.93|4298.33|4297.43|4296.83|199
1646655550000|2022-03-07 12:19:10|4298.3|4297.7|4298.68|4298.08|4298.93|4298.33|4297.93|4297.33|119
1646655560000|2022-03-07 12:19:20|4298.55|4297.95|4298.43|4297.83|4298.68|4298.08|4298.05|4297.45|101
1646655570000|2022-03-07 12:19:30|4297.93|4297.33|4298.3|4297.7|4298.55|4297.95|4297.93|4297.33|157
1646655580000|2022-03-07 12:19:40|4298.18|4297.58|4299.68|4299.08|4299.68|4299.08|4298.18|4297.58|128
1646655590000|2022-03-07 12:19:50|4299.8|4299.2|4300.43|4299.83|4300.8|4300.2|4299.68|4299.08|188
1646655600000|2022-03-07 12:20:00|4300.3|4299.7|4299.93|4299.33|4300.3|4299.7|4298.93|4298.33|189
1646655610000|2022-03-07 12:20:10|4299.8|4299.2|4301.8|4301.2|4301.8|4301.2|4299.8|4299.2|446
1646655620000|2022-03-07 12:20:20|4301.68|4301.08|4302.43|4301.83|4302.68|4302.08|4301.68|4301.08|247
1646655630000|2022-03-07 12:20:30|4302.3|4301.7|4302.43|4301.83|4302.93|4302.33|4302.05|4301.45|363
1646655640000|2022-03-07 12:20:40|4302.3|4301.7|4301.3|4300.7|4302.3|4301.7|4300.8|4300.2|375
1646655650000|2022-03-07 12:20:50|4301.43|4300.83|4302.05|4301.45|4302.05|4301.45|4301.05|4300.45|230
1646655660000|2022-03-07 12:21:00|4301.8|4301.2|4302.43|4301.83|4302.43|4301.83|4300.68|4300.08|361
1646655670000|2022-03-07 12:21:10|4302.3|4301.7|4302.68|4302.08|4302.68|4302.08|4302.05|4301.45|189
1646655680000|2022-03-07 12:21:20|4302.43|4301.83|4302.43|4301.83|4302.68|4302.08|4301.93|4301.33|268
1646655690000|2022-03-07 12:21:30|4302.18|4301.58|4302.8|4302.2|4302.8|4302.2|4301.93|4301.33|270
1646655700000|2022-03-07 12:21:40|4302.93|4302.33|4302.68|4302.08|4302.93|4302.33|4302.43|4301.83|437
1646655710000|2022-03-07 12:21:50|4302.55|4301.95|4300.93|4300.33|4302.68|4302.08|4300.68|4300.08|223
1646655720000|2022-03-07 12:22:00|4300.68|4300.08|4300.43|4299.83|4301.55|4300.95|4300.3|4299.7|215
1646655730000|2022-03-07 12:22:10|4300.68|4300.08|4300.18|4299.58|4300.68|4300.08|4299.3|4298.7|145
1646655740000|2022-03-07 12:22:20|4300.05|4299.45|4299.68|4299.08|4300.18|4299.58|4299.3|4298.7|196
1646655750000|2022-03-07 12:22:30|4299.55|4298.95|4298.68|4298.08|4299.93|4299.33|4298.68|4298.08|152
1646655760000|2022-03-07 12:22:40|4298.93|4298.33|4299.93|4299.33|4299.93|4299.33|4297.93|4297.33|169
1646655770000|2022-03-07 12:22:50|4299.68|4299.08|4299.8|4299.2|4299.93|4299.33|4299.3|4298.7|52
1646655780000|2022-03-07 12:23:00|4299.68|4299.08|4298.93|4298.33|4299.68|4299.08|4298.68|4298.08|273
1646655790000|2022-03-07 12:23:10|4299.05|4298.45|4299.8|4299.2|4299.93|4299.33|4298.8|4298.2|91
1646655800000|2022-03-07 12:23:20|4299.93|4299.33|4301.05|4300.45|4301.18|4300.58|4299.8|4299.2|89
1646655810000|2022-03-07 12:23:30|4300.8|4300.2|4301.05|4300.45|4301.05|4300.45|4300.05|4299.45|54
1646655820000|2022-03-07 12:23:40|4300.93|4300.33|4301.43|4300.83|4301.93|4301.33|4300.93|4300.33|105
1646655830000|2022-03-07 12:23:50|4301.3|4300.7|4300.55|4299.95|4301.3|4300.7|4299.93|4299.33|95
1646655840000|2022-03-07 12:24:00|4300.8|4300.2|4301.43|4300.83|4301.43|4300.83|4300.3|4299.7|134
1646655850000|2022-03-07 12:24:10|4301.3|4300.7|4301.55|4300.95|4301.93|4301.33|4301.3|4300.7|132
1646655860000|2022-03-07 12:24:20|4301.43|4300.83|4304.18|4303.58|4304.18|4303.58|4301.43|4300.83|445
1646655870000|2022-03-07 12:24:30|4303.68|4303.08|4303.18|4302.58|4303.68|4303.08|4302.93|4302.33|164
1646655880000|2022-03-07 12:24:40|4303.05|4302.45|4303.68|4303.08|4304.18|4303.58|4303.05|4302.45|93
1646655890000|2022-03-07 12:24:50|4303.43|4302.83|4304.05|4303.45|4304.05|4303.45|4302.8|4302.2|144
1646655900000|2022-03-07 12:25:00|4304.18|4303.58|4304.3|4303.7|4304.68|4304.08|4303.68|4303.08|172
1646655910000|2022-03-07 12:25:10|4304.43|4303.83|4304.18|4303.58|4304.68|4304.08|4303.55|4302.95|201
1646655920000|2022-03-07 12:25:20|4304.68|4304.08|4304.43|4303.83|4304.68|4304.08|4304.18|4303.58|107
1646655930000|2022-03-07 12:25:30|4304.55|4303.95|4304.93|4304.33|4305.43|4304.83|4304.43|4303.83|270
1646655940000|2022-03-07 12:25:40|4305.05|4304.45|4305.93|4305.33|4305.93|4305.33|4304.93|4304.33|166
1646655950000|2022-03-07 12:25:50|4305.8|4305.2|4306.3|4305.7|4306.43|4305.83|4305.68|4305.08|345
1646655960000|2022-03-07 12:26:00|4306.68|4306.08|4307.18|4306.58|4307.8|4307.2|4306.55|4305.95|403
1646655970000|2022-03-07 12:26:10|4307.05|4306.45|4305.43|4304.83|4307.05|4306.45|4305.18|4304.58|253
1646655980000|2022-03-07 12:26:20|4305.3|4304.7|4304.3|4303.7|4305.3|4304.7|4304.05|4303.45|123
1646655990000|2022-03-07 12:26:30|4304.18|4303.58|4303.3|4302.7|4304.43|4303.83|4303.18|4302.58|122
1646656000000|2022-03-07 12:26:40|4303.18|4302.58|4300.8|4300.2|4303.3|4302.7|4300.8|4300.2|193
1646656010000|2022-03-07 12:26:50|4300.93|4300.33|4299.93|4299.33|4301.68|4301.08|4299.93|4299.33|170
1646656020000|2022-03-07 12:27:00|4299.43|4298.83|4299.55|4298.95|4300.93|4300.33|4299.05|4298.45|245
1646656030000|2022-03-07 12:27:10|4299.18|4298.58|4298.8|4298.2|4300.05|4299.45|4298.8|4298.2|273
1646656040000|2022-03-07 12:27:20|4298.55|4297.95|4299.55|4298.95|4299.93|4299.33|4298.18|4297.58|330
1646656050000|2022-03-07 12:27:30|4300.18|4299.58|4298.55|4297.95|4300.18|4299.58|4297.93|4297.33|165
1646656060000|2022-03-07 12:27:40|4298.68|4298.08|4300.18|4299.58|4300.18|4299.58|4298.18|4297.58|215
1646656070000|2022-03-07 12:27:50|4300.68|4300.08|4299.8|4299.2|4300.68|4300.08|4299.43|4298.83|130
1646656080000|2022-03-07 12:28:00|4299.68|4299.08|4300.43|4299.83|4300.68|4300.08|4299.68|4299.08|94
1646656090000|2022-03-07 12:28:10|4300.8|4300.2|4301.55|4300.95|4301.55|4300.95|4300.55|4299.95|75
1646656100000|2022-03-07 12:28:20|4301.68|4301.08|4300.93|4300.33|4302.3|4301.7|4300.55|4299.95|228
1646656110000|2022-03-07 12:28:30|4301.05|4300.45|4300.68|4300.08|4301.18|4300.58|4300.43|4299.83|110
1646656120000|2022-03-07 12:28:40|4301.05|4300.45|4303.93|4303.33|4303.93|4303.33|4301.05|4300.45|167
1646656130000|2022-03-07 12:28:50|4304.3|4303.7|4306.93|4306.33|4307.05|4306.45|4304.3|4303.7|400
1646656140000|2022-03-07 12:29:00|4307.05|4306.45|4306.55|4305.95|4308.18|4307.58|4305.68|4305.08|520
1646656150000|2022-03-07 12:29:10|4306.68|4306.08|4307.55|4306.95|4307.55|4306.95|4306.43|4305.83|229
1646656160000|2022-03-07 12:29:20|4307.43|4306.83|4307.93|4307.33|4308.3|4307.7|4307.18|4306.58|228
1646656170000|2022-03-07 12:29:30|4307.43|4306.83|4307.18|4306.58|4307.68|4307.08|4307.18|4306.58|192
1646656180000|2022-03-07 12:29:40|4307.43|4306.83|4306.43|4305.83|4307.68|4307.08|4306.43|4305.83|140
1646656190000|2022-03-07 12:29:50|4306.05|4305.45|4307.18|4306.58|4307.43|4306.83|4305.8|4305.2|109
1646656200000|2022-03-07 12:30:00|4306.93|4306.33|4305.8|4305.2|4307.18|4306.58|4305.8|4305.2|136
1646656210000|2022-03-07 12:30:10|4305.68|4305.08|4304.68|4304.08|4306.05|4305.45|4304.68|4304.08|113
1646656220000|2022-03-07 12:30:20|4304.55|4303.95|4305.8|4305.2|4305.93|4305.33|4304.55|4303.95|135
1646656230000|2022-03-07 12:30:30|4305.93|4305.33|4305.18|4304.58|4305.93|4305.33|4304.8|4304.2|25
1646656240000|2022-03-07 12:30:40|4305.05|4304.45|4304.43|4303.83|4305.18|4304.58|4304.18|4303.58|119
1646656250000|2022-03-07 12:30:50|4304.68|4304.08|4306.68|4306.08|4307.18|4306.58|4304.68|4304.08|113
1646656260000|2022-03-07 12:31:00|4306.43|4305.83|4306.18|4305.58|4307.05|4306.45|4305.93|4305.33|252
1646656270000|2022-03-07 12:31:10|4306.55|4305.95|4306.8|4306.2|4307.3|4306.7|4306.18|4305.58|159
1646656280000|2022-03-07 12:31:20|4306.68|4306.08|4306.55|4305.95|4307.3|4306.7|4306.18|4305.58|58
1646656290000|2022-03-07 12:31:30|4306.43|4305.83|4307.05|4306.45|4307.05|4306.45|4306.18|4305.58|48
1646656300000|2022-03-07 12:31:40|4306.93|4306.33|4306.93|4306.33|4306.93|4306.33|4306.18|4305.58|108
1646656310000|2022-03-07 12:31:50|4307.18|4306.58|4307.3|4306.7|4308.18|4307.58|4307.18|4306.58|97
1646656320000|2022-03-07 12:32:00|4307.05|4306.45|4307.68|4307.08|4308.18|4307.58|4306.8|4306.2|129
1646656330000|2022-03-07 12:32:10|4307.93|4307.33|4307.93|4307.33|4308.18|4307.58|4307.68|4307.08|107
1646656340000|2022-03-07 12:32:20|4307.55|4306.95|4307.05|4306.45|4307.8|4307.2|4305.68|4305.08|153
1646656350000|2022-03-07 12:32:30|4307.3|4306.7|4306.55|4305.95|4307.3|4306.7|4306.43|4305.83|81
1646656360000|2022-03-07 12:32:40|4306.43|4305.83|4306.05|4305.45|4306.93|4306.33|4306.05|4305.45|50
1646656370000|2022-03-07 12:32:50|4306.18|4305.58|4305.68|4305.08|4306.43|4305.83|4305.55|4304.95|177
1646656380000|2022-03-07 12:33:00|4305.8|4305.2|4304.68|4304.08|4305.8|4305.2|4304.68|4304.08|151
1646656390000|2022-03-07 12:33:10|4304.55|4303.95|4304.43|4303.83|4304.93|4304.33|4303.43|4302.83|195
1646656400000|2022-03-07 12:33:20|4304.18|4303.58|4303.18|4302.58|4304.43|4303.83|4303.18|4302.58|222
1646656410000|2022-03-07 12:33:30|4303.3|4302.7|4303.68|4303.08|4304.93|4304.33|4303.3|4302.7|238
1646656420000|2022-03-07 12:33:40|4303.43|4302.83|4304.93|4304.33|4304.93|4304.33|4303.18|4302.58|159
1646656430000|2022-03-07 12:33:50|4305.05|4304.45|4307.43|4306.83|4307.43|4306.83|4304.93|4304.33|165
1646656440000|2022-03-07 12:34:00|4307.3|4306.7|4307.18|4306.58|4308.18|4307.58|4306.8|4306.2|262
1646656450000|2022-03-07 12:34:10|4306.93|4306.33|4310.18|4309.58|4310.43|4309.83|4306.93|4306.33|357
1646656460000|2022-03-07 12:34:20|4309.93|4309.33|4309.68|4309.08|4310.18|4309.58|4309.18|4308.58|194
1646656470000|2022-03-07 12:34:30|4310.43|4309.83|4308.68|4308.08|4310.93|4310.33|4308.68|4308.08|325
1646656480000|2022-03-07 12:34:40|4308.55|4307.95|4305.93|4305.33|4308.93|4308.33|4305.93|4305.33|379
1646656490000|2022-03-07 12:34:50|4305.55|4304.95|4306.93|4306.33|4306.93|4306.33|4305.3|4304.7|152
1646656500000|2022-03-07 12:35:00|4306.8|4306.2|4306.43|4305.83|4307.43|4306.83|4306.43|4305.83|181
1646656510000|2022-03-07 12:35:10|4306.3|4305.7|4305.05|4304.45|4306.55|4305.95|4304.93|4304.33|149
1646656520000|2022-03-07 12:35:20|4304.93|4304.33|4303.8|4303.2|4305.05|4304.45|4303.55|4302.95|223
1646656530000|2022-03-07 12:35:30|4303.93|4303.33|4304.43|4303.83|4304.55|4303.95|4303.68|4303.08|110
1646656540000|2022-03-07 12:35:40|4304.68|4304.08|4305.18|4304.58|4305.3|4304.7|4304.55|4303.95|74
1646656550000|2022-03-07 12:35:50|4304.93|4304.33|4304.55|4303.95|4305.3|4304.7|4304.43|4303.83|90
1646656560000|2022-03-07 12:36:00|4304.3|4303.7|4304.55|4303.95|4304.93|4304.33|4304.3|4303.7|51
1646656570000|2022-03-07 12:36:10|4304.43|4303.83|4304.3|4303.7|4304.55|4303.95|4304.05|4303.45|129
1646656580000|2022-03-07 12:36:20|4304.43|4303.83|4304.43|4303.83|4304.8|4304.2|4304.43|4303.83|129
1646656590000|2022-03-07 12:36:30|4304.55|4303.95|4305.68|4305.08|4305.93|4305.33|4304.55|4303.95|158
1646656600000|2022-03-07 12:36:40|4305.43|4304.83|4306.93|4306.33|4306.93|4306.33|4305.18|4304.58|84
1646656610000|2022-03-07 12:36:50|4307.18|4306.58|4307.18|4306.58|4307.43|4306.83|4306.43|4305.83|202
1646656620000|2022-03-07 12:37:00|4306.93|4306.33|4306.93|4306.33|4306.93|4306.33|4306.18|4305.58|80
1646656630000|2022-03-07 12:37:10|4306.8|4306.2|4307.8|4307.2|4307.93|4307.33|4306.43|4305.83|236
1646656640000|2022-03-07 12:37:20|4307.68|4307.08|4307.68|4307.08|4308.68|4308.08|4307.43|4306.83|229
1646656650000|2022-03-07 12:37:30|4307.55|4306.95|4308.55|4307.95|4308.68|4308.08|4307.43|4306.83|75
1646656660000|2022-03-07 12:37:40|4308.43|4307.83|4307.43|4306.83|4308.43|4307.83|4307.18|4306.58|96
1646656670000|2022-03-07 12:37:50|4307.3|4306.7|4307.68|4307.08|4307.93|4307.33|4307.3|4306.7|68
1646656680000|2022-03-07 12:38:00|4307.93|4307.33|4308.93|4308.33|4309.05|4308.45|4307.55|4306.95|183
1646656690000|2022-03-07 12:38:10|4308.8|4308.2|4308.68|4308.08|4309.55|4308.95|4308.43|4307.83|257
1646656700000|2022-03-07 12:38:20|4308.43|4307.83|4306.43|4305.83|4308.43|4307.83|4306.05|4305.45|312
1646656710000|2022-03-07 12:38:30|4306.68|4306.08|4307.43|4306.83|4307.93|4307.33|4306.68|4306.08|88
1646656720000|2022-03-07 12:38:40|4307.3|4306.7|4306.18|4305.58|4307.3|4306.7|4306.18|4305.58|97
1646656730000|2022-03-07 12:38:50|4306.05|4305.45|4306.3|4305.7|4306.8|4306.2|4306.05|4305.45|86
1646656740000|2022-03-07 12:39:00|4306.43|4305.83|4308.3|4307.7|4308.68|4308.08|4306.05|4305.45|158
1646656750000|2022-03-07 12:39:10|4307.68|4307.08|4306.68|4306.08|4308.18|4307.58|4306.68|4306.08|82
1646656760000|2022-03-07 12:39:20|4307.05|4306.45|4307.55|4306.95|4308.05|4307.45|4306.43|4305.83|208
1646656770000|2022-03-07 12:39:30|4307.3|4306.7|4307.68|4307.08|4307.8|4307.2|4307.05|4306.45|93
1646656780000|2022-03-07 12:39:40|4307.8|4307.2|4308.55|4307.95|4308.68|4308.08|4307.55|4306.95|88
1646656790000|2022-03-07 12:39:50|4308.93|4308.33|4307.93|4307.33|4309.43|4308.83|4307.93|4307.33|188
1646656800000|2022-03-07 12:40:00|4307.68|4307.08|4305.93|4305.33|4308.43|4307.83|4305.93|4305.33|153
1646656810000|2022-03-07 12:40:10|4306.05|4305.45|4305.8|4305.2|4306.05|4305.45|4305.18|4304.58|137
1646656820000|2022-03-07 12:40:20|4305.93|4305.33|4304.93|4304.33|4306.05|4305.45|4304.93|4304.33|80
1646656830000|2022-03-07 12:40:30|4304.8|4304.2|4303.93|4303.33|4304.93|4304.33|4303.93|4303.33|153
1646656840000|2022-03-07 12:40:40|4303.8|4303.2|4304.43|4303.83|4304.43|4303.83|4303.43|4302.83|191
1646656850000|2022-03-07 12:40:50|4304.55|4303.95|4304.68|4304.08|4304.68|4304.08|4303.55|4302.95|109
1646656860000|2022-03-07 12:41:00|4304.8|4304.2|4306.18|4305.58|4306.3|4305.7|4304.55|4303.95|131
1646656870000|2022-03-07 12:41:10|4305.93|4305.33|4305.05|4304.45|4305.93|4305.33|4305.05|4304.45|23
1646656880000|2022-03-07 12:41:20|4304.93|4304.33|4305.18|4304.58|4305.43|4304.83|4304.68|4304.08|46
1646656890000|2022-03-07 12:41:30|4304.93|4304.33|4304.55|4303.95|4304.93|4304.33|4304.18|4303.58|85
1646656900000|2022-03-07 12:41:40|4304.43|4303.83|4303.18|4302.58|4304.55|4303.95|4303.05|4302.45|84
1646656910000|2022-03-07 12:41:50|4303.05|4302.45|4302.55|4301.95|4303.43|4302.83|4302.55|4301.95|132
1646656920000|2022-03-07 12:42:00|4301.93|4301.33|4302.18|4301.58|4302.18|4301.58|4301.68|4301.08|131
1646656930000|2022-03-07 12:42:10|4302.55|4301.95|4301.55|4300.95|4302.55|4301.95|4301.18|4300.58|158
1646656940000|2022-03-07 12:42:20|4301.8|4301.2|4302.8|4302.2|4302.8|4302.2|4301.55|4300.95|111
1646656950000|2022-03-07 12:42:30|4302.68|4302.08|4301.68|4301.08|4303.43|4302.83|4301.68|4301.08|218
1646656960000|2022-03-07 12:42:40|4301.8|4301.2|4301.43|4300.83|4302.43|4301.83|4301.43|4300.83|89
1646656970000|2022-03-07 12:42:50|4301.68|4301.08|4300.93|4300.33|4301.8|4301.2|4300.93|4300.33|95
1646656980000|2022-03-07 12:43:00|4300.8|4300.2|4301.68|4301.08|4302.18|4301.58|4300.8|4300.2|125
1646656990000|2022-03-07 12:43:10|4301.8|4301.2|4301.18|4300.58|4301.8|4301.2|4301.18|4300.58|105
1646657000000|2022-03-07 12:43:20|4301.05|4300.45|4301.68|4301.08|4301.68|4301.08|4300.93|4300.33|43
1646657010000|2022-03-07 12:43:30|4301.43|4300.83|4301.43|4300.83|4302.3|4301.7|4301.18|4300.58|109
1646657020000|2022-03-07 12:43:40|4301.8|4301.2|4302.93|4302.33|4302.93|4302.33|4301.18|4300.58|166
1646657030000|2022-03-07 12:43:50|4303.05|4302.45|4302.3|4301.7|4303.05|4302.45|4302.3|4301.7|38
1646657040000|2022-03-07 12:44:00|4302.18|4301.58|4303.3|4302.7|4303.8|4303.2|4302.18|4301.58|103
1646657050000|2022-03-07 12:44:10|4303.43|4302.83|4304.18|4303.58|4304.18|4303.58|4303.18|4302.58|88
1646657060000|2022-03-07 12:44:20|4304.43|4303.83|4303.43|4302.83|4304.43|4303.83|4303.43|4302.83|91
1646657070000|2022-03-07 12:44:30|4303.3|4302.7|4303.68|4303.08|4303.93|4303.33|4303.3|4302.7|37
1646657080000|2022-03-07 12:44:40|4303.93|4303.33|4303.8|4303.2|4304.3|4303.7|4303.43|4302.83|63
1646657090000|2022-03-07 12:44:50|4303.93|4303.33|4302.68|4302.08|4303.93|4303.33|4302.68|4302.08|130
1646657100000|2022-03-07 12:45:00|4303.18|4302.58|4303.68|4303.08|4304.18|4303.58|4303.18|4302.58|120
1646657110000|2022-03-07 12:45:10|4304.05|4303.45|4303.18|4302.58|4304.18|4303.58|4303.18|4302.58|50
1646657120000|2022-03-07 12:45:20|4303.3|4302.7|4303.8|4303.2|4304.43|4303.83|4303.3|4302.7|115
1646657130000|2022-03-07 12:45:30|4303.93|4303.33|4303.43|4302.83|4303.93|4303.33|4303.3|4302.7|48
1646657140000|2022-03-07 12:45:40|4303.3|4302.7|4303.43|4302.83|4303.43|4302.83|4302.93|4302.33|35
1646657150000|2022-03-07 12:45:50|4303.68|4303.08|4303.3|4302.7|4303.68|4303.08|4303.05|4302.45|135
1646657160000|2022-03-07 12:46:00|4303.18|4302.58|4304.05|4303.45|4304.18|4303.58|4302.43|4301.83|164
1646657170000|2022-03-07 12:46:10|4303.68|4303.08|4302.68|4302.08|4303.68|4303.08|4302.68|4302.08|59
1646657180000|2022-03-07 12:46:20|4302.8|4302.2|4302.43|4301.83|4303.05|4302.45|4302.05|4301.45|98
1646657190000|2022-03-07 12:46:30|4302.93|4302.33|4301.8|4301.2|4303.05|4302.45|4301.8|4301.2|98
1646657200000|2022-03-07 12:46:40|4301.68|4301.08|4301.55|4300.95|4301.8|4301.2|4300.68|4300.08|79
1646657210000|2022-03-07 12:46:50|4301.43|4300.83|4300.55|4299.95|4301.68|4301.08|4300.55|4299.95|78
1646657220000|2022-03-07 12:47:00|4300.43|4299.83|4300.3|4299.7|4301.3|4300.7|4300.18|4299.58|80
1646657230000|2022-03-07 12:47:10|4300.43|4299.83|4298.43|4297.83|4300.43|4299.83|4298.43|4297.83|330
1646657240000|2022-03-07 12:47:20|4298.3|4297.7|4298.8|4298.2|4299.18|4298.58|4298.18|4297.58|175
1646657250000|2022-03-07 12:47:30|4298.68|4298.08|4298.43|4297.83|4299.18|4298.58|4298.43|4297.83|183
1646657260000|2022-03-07 12:47:40|4298.18|4297.58|4297.93|4297.33|4298.55|4297.95|4297.93|4297.33|268
1646657270000|2022-03-07 12:47:50|4298.18|4297.58|4297.93|4297.33|4298.3|4297.7|4297.93|4297.33|147
1646657280000|2022-03-07 12:48:00|4298.05|4297.45|4297.93|4297.33|4298.93|4298.33|4297.68|4297.08|201
1646657290000|2022-03-07 12:48:10|4297.68|4297.08|4296.93|4296.33|4298.43|4297.83|4296.93|4296.33|492
1646657300000|2022-03-07 12:48:20|4297.68|4297.08|4297.8|4297.2|4298.55|4297.95|4297.68|4297.08|308
1646657310000|2022-03-07 12:48:30|4297.93|4297.33|4298.18|4297.58|4298.43|4297.83|4297.43|4296.83|161
1646657320000|2022-03-07 12:48:40|4298.05|4297.45|4298.3|4297.7|4298.43|4297.83|4298.05|4297.45|30
1646657330000|2022-03-07 12:48:50|4298.43|4297.83|4297.93|4297.33|4298.55|4297.95|4297.8|4297.2|63
1646657340000|2022-03-07 12:49:00|4297.18|4296.58|4299.18|4298.58|4299.3|4298.7|4297.18|4296.58|408
1646657350000|2022-03-07 12:49:10|4298.93|4298.33|4299.18|4298.58|4299.18|4298.58|4298.68|4298.08|73
1646657360000|2022-03-07 12:49:20|4299.05|4298.45|4299.68|4299.08|4299.8|4299.2|4298.93|4298.33|61
1646657370000|2022-03-07 12:49:30|4299.8|4299.2|4299.93|4299.33|4300.18|4299.58|4299.43|4298.83|71
1646657380000|2022-03-07 12:49:40|4299.68|4299.08|4298.18|4297.58|4300.18|4299.58|4298.18|4297.58|99
1646657390000|2022-03-07 12:49:50|4298.43|4297.83|4297.55|4296.95|4298.43|4297.83|4297.18|4296.58|159
1646657400000|2022-03-07 12:50:00|4297.3|4296.7|4297.18|4296.58|4297.3|4296.7|4296.8|4296.2|85
1646657410000|2022-03-07 12:50:10|4296.8|4296.2|4297.05|4296.45|4297.55|4296.95|4296.8|4296.2|154
1646657420000|2022-03-07 12:50:20|4297.18|4296.58|4298.55|4297.95|4298.93|4298.33|4297.05|4296.45|99
1646657430000|2022-03-07 12:50:30|4298.68|4298.08|4298.05|4297.45|4298.68|4298.08|4297.43|4296.83|114
1646657440000|2022-03-07 12:50:40|4297.8|4297.2|4297.93|4297.33|4298.3|4297.7|4297.55|4296.95|40
1646657450000|2022-03-07 12:50:50|4297.8|4297.2|4298.3|4297.7|4298.68|4298.08|4297.8|4297.2|70
1646657460000|2022-03-07 12:51:00|4299.18|4298.58|4299.55|4298.95|4299.68|4299.08|4298.55|4297.95|137
1646657470000|2022-03-07 12:51:10|4299.68|4299.08|4299.68|4299.08|4299.93|4299.33|4298.68|4298.08|123
1646657480000|2022-03-07 12:51:20|4299.93|4299.33|4299.05|4298.45|4299.93|4299.33|4299.05|4298.45|69
1646657490000|2022-03-07 12:51:30|4298.93|4298.33|4299.43|4298.83|4299.43|4298.83|4298.68|4298.08|74
1646657500000|2022-03-07 12:51:40|4299.3|4298.7|4299.05|4298.45|4299.68|4299.08|4298.8|4298.2|75
1646657510000|2022-03-07 12:51:50|4298.93|4298.33|4299.68|4299.08|4299.93|4299.33|4298.55|4297.95|92
1646657520000|2022-03-07 12:52:00|4299.8|4299.2|4299.93|4299.33|4300.43|4299.83|4299.43|4298.83|62
1646657530000|2022-03-07 12:52:10|4300.05|4299.45|4299.93|4299.33|4300.18|4299.58|4299.55|4298.95|35
1646657540000|2022-03-07 12:52:20|4299.8|4299.2|4298.55|4297.95|4300.05|4299.45|4298.55|4297.95|86
1646657550000|2022-03-07 12:52:30|4298.68|4298.08|4299.3|4298.7|4299.3|4298.7|4298.68|4298.08|73
1646657560000|2022-03-07 12:52:40|4299.05|4298.45|4298.93|4298.33|4299.68|4299.08|4298.8|4298.2|218
1646657570000|2022-03-07 12:52:50|4299.05|4298.45|4297.8|4297.2|4299.18|4298.58|4297.68|4297.08|65
1646657580000|2022-03-07 12:53:00|4297.93|4297.33|4298.05|4297.45|4298.55|4297.95|4297.68|4297.08|63
1646657590000|2022-03-07 12:53:10|4298.18|4297.58|4297.68|4297.08|4298.43|4297.83|4297.3|4296.7|113
1646657600000|2022-03-07 12:53:20|4297.43|4296.83|4300.43|4299.83|4300.8|4300.2|4297.43|4296.83|422
1646657610000|2022-03-07 12:53:30|4300.68|4300.08|4303.43|4302.83|4303.43|4302.83|4300.68|4300.08|318
1646657620000|2022-03-07 12:53:40|4303.8|4303.2|4303.05|4302.45|4303.93|4303.33|4302.93|4302.33|191
1646657630000|2022-03-07 12:53:50|4302.93|4302.33|4304.18|4303.58|4304.18|4303.58|4302.8|4302.2|135
1646657640000|2022-03-07 12:54:00|4304.05|4303.45|4302.68|4302.08|4304.3|4303.7|4302.68|4302.08|132
1646657650000|2022-03-07 12:54:10|4302.8|4302.2|4302.3|4301.7|4302.93|4302.33|4301.68|4301.08|105
1646657660000|2022-03-07 12:54:20|4302.43|4301.83|4303.43|4302.83|4303.93|4303.33|4301.8|4301.2|344
1646657670000|2022-03-07 12:54:30|4303.3|4302.7|4303.3|4302.7|4303.43|4302.83|4302.8|4302.2|58
1646657680000|2022-03-07 12:54:40|4303.05|4302.45|4303.55|4302.95|4303.68|4303.08|4303.05|4302.45|95
1646657690000|2022-03-07 12:54:50|4303.43|4302.83|4303.55|4302.95|4304.3|4303.7|4303.3|4302.7|75
1646657700000|2022-03-07 12:55:00|4303.8|4303.2|4304.55|4303.95|4304.68|4304.08|4303.05|4302.45|167
1646657710000|2022-03-07 12:55:10|4304.68|4304.08|4304.55|4303.95|4305.18|4304.58|4304.18|4303.58|98
1646657720000|2022-03-07 12:55:20|4304.43|4303.83|4302.8|4302.2|4304.55|4303.95|4302.8|4302.2|72
1646657730000|2022-03-07 12:55:30|4302.93|4302.33|4303.68|4303.08|4303.68|4303.08|4302.68|4302.08|45
1646657740000|2022-03-07 12:55:40|4303.8|4303.2|4303.68|4303.08|4304.43|4303.83|4303.55|4302.95|61
1646657750000|2022-03-07 12:55:50|4303.55|4302.95|4304.55|4303.95|4304.68|4304.08|4303.55|4302.95|82
1646657760000|2022-03-07 12:56:00|4304.68|4304.08|4303.55|4302.95|4304.8|4304.2|4303.18|4302.58|172
1646657770000|2022-03-07 12:56:10|4303.43|4302.83|4302.3|4301.7|4303.43|4302.83|4302.18|4301.58|108
1646657780000|2022-03-07 12:56:20|4302.18|4301.58|4302.93|4302.33|4303.18|4302.58|4302.18|4301.58|97
1646657790000|2022-03-07 12:56:30|4302.8|4302.2|4302.05|4301.45|4302.8|4302.2|4301.8|4301.2|97
1646657800000|2022-03-07 12:56:40|4301.93|4301.33|4300.05|4299.45|4302.18|4301.58|4299.93|4299.33|78
1646657810000|2022-03-07 12:56:50|4299.93|4299.33|4299.05|4298.45|4299.93|4299.33|4299.05|4298.45|115
1646657820000|2022-03-07 12:57:00|4299.3|4298.7|4298.68|4298.08|4299.3|4298.7|4298.43|4297.83|233
1646657830000|2022-03-07 12:57:10|4298.93|4298.33|4299.8|4299.2|4299.8|4299.2|4298.55|4297.95|173
1646657840000|2022-03-07 12:57:20|4300.05|4299.45|4300.3|4299.7|4300.3|4299.7|4299.05|4298.45|188
1646657850000|2022-03-07 12:57:30|4300.18|4299.58|4299.55|4298.95|4300.3|4299.7|4298.8|4298.2|62
1646657860000|2022-03-07 12:57:40|4299.3|4298.7|4298.3|4297.7|4299.3|4298.7|4298.3|4297.7|83
1646657870000|2022-03-07 12:57:50|4298.18|4297.58|4297.18|4296.58|4298.3|4297.7|4296.93|4296.33|157
1646657880000|2022-03-07 12:58:00|4297.3|4296.7|4297.93|4297.33|4297.93|4297.33|4297.05|4296.45|213
1646657890000|2022-03-07 12:58:10|4297.8|4297.2|4297.68|4297.08|4298.3|4297.7|4297.55|4296.95|64
1646657900000|2022-03-07 12:58:20|4297.3|4296.7|4297.55|4296.95|4297.93|4297.33|4297.18|4296.58|177
1646657910000|2022-03-07 12:58:30|4297.3|4296.7|4297.8|4297.2|4297.93|4297.33|4297.18|4296.58|107
1646657920000|2022-03-07 12:58:40|4296.43|4295.83|4296.43|4295.83|4296.93|4296.33|4296.18|4295.58|279
1646657930000|2022-03-07 12:58:50|4296.68|4296.08|4294.8|4294.2|4296.93|4296.33|4294.8|4294.2|245
1646657940000|2022-03-07 12:59:00|4294.93|4294.33|4295.05|4294.45|4295.93|4295.33|4294.55|4293.95|322
1646657950000|2022-03-07 12:59:10|4294.93|4294.33|4294.8|4294.2|4295.43|4294.83|4294.43|4293.83|166
1646657960000|2022-03-07 12:59:20|4295.3|4294.7|4294.55|4293.95|4295.8|4295.2|4294.3|4293.7|188
1646657970000|2022-03-07 12:59:30|4294.3|4293.7|4293.8|4293.2|4294.93|4294.33|4293.55|4292.95|336
1646657980000|2022-03-07 12:59:40|4293.93|4293.33|4294.3|4293.7|4294.43|4293.83|4293.55|4292.95|118
1646657990000|2022-03-07 12:59:50|4294.18|4293.58|4293.93|4293.33|4294.43|4293.83|4293.43|4292.83|197
1646658000000|2022-03-07 13:00:00|4294.68|4294.08|4293.68|4293.08|4296.18|4295.58|4293.68|4293.08|226
1646658010000|2022-03-07 13:00:10|4293.55|4292.95|4293.18|4292.58|4293.68|4293.08|4292.8|4292.2|202
1646658020000|2022-03-07 13:00:20|4293.43|4292.83|4292.43|4291.83|4293.43|4292.83|4292.43|4291.83|99
1646658030000|2022-03-07 13:00:30|4292.55|4291.95|4293.3|4292.7|4293.3|4292.7|4292.55|4291.95|130
1646658040000|2022-03-07 13:00:40|4293.18|4292.58|4292.43|4291.83|4293.43|4292.83|4292.43|4291.83|88
1646658050000|2022-03-07 13:00:50|4292.93|4292.33|4292.93|4292.33|4293.43|4292.83|4292.43|4291.83|200
1646658060000|2022-03-07 13:01:00|4292.8|4292.2|4293.43|4292.83|4293.68|4293.08|4292.55|4291.95|124
1646658070000|2022-03-07 13:01:10|4293.3|4292.7|4294.93|4294.33|4295.05|4294.45|4293.18|4292.58|133
1646658080000|2022-03-07 13:01:20|4294.68|4294.08|4295.68|4295.08|4295.8|4295.2|4293.93|4293.33|105
1646658090000|2022-03-07 13:01:30|4295.55|4294.95|4294.18|4293.58|4295.55|4294.95|4294.18|4293.58|76
1646658100000|2022-03-07 13:01:40|4294.3|4293.7|4295.05|4294.45|4295.18|4294.58|4294.18|4293.58|86
1646658110000|2022-03-07 13:01:50|4294.55|4293.95|4294.3|4293.7|4294.68|4294.08|4293.93|4293.33|93
1646658120000|2022-03-07 13:02:00|4294.18|4293.58|4293.8|4293.2|4294.3|4293.7|4293.43|4292.83|80
1646658130000|2022-03-07 13:02:10|4293.68|4293.08|4292.18|4291.58|4293.68|4293.08|4292.18|4291.58|98
1646658140000|2022-03-07 13:02:20|4291.93|4291.33|4293.68|4293.08|4293.93|4293.33|4291.93|4291.33|228
1646658150000|2022-03-07 13:02:30|4293.93|4293.33|4293.18|4292.58|4294.05|4293.45|4293.18|4292.58|81
1646658160000|2022-03-07 13:02:40|4293.3|4292.7|4292.43|4291.83|4293.55|4292.95|4292.18|4291.58|330
1646658170000|2022-03-07 13:02:50|4292.3|4291.7|4292.05|4291.45|4292.3|4291.7|4291.43|4290.83|104
1646658180000|2022-03-07 13:03:00|4292.18|4291.58|4292.93|4292.33|4293.68|4293.08|4292.18|4291.58|136
1646658190000|2022-03-07 13:03:10|4292.68|4292.08|4292.43|4291.83|4293.43|4292.83|4292.3|4291.7|176
1646658200000|2022-03-07 13:03:20|4292.55|4291.95|4293.18|4292.58|4293.3|4292.7|4292.55|4291.95|53
1646658210000|2022-03-07 13:03:30|4293.3|4292.7|4292.18|4291.58|4293.3|4292.7|4292.18|4291.58|50
1646658220000|2022-03-07 13:03:40|4292.3|4291.7|4291.55|4290.95|4292.43|4291.83|4291.43|4290.83|109
1646658230000|2022-03-07 13:03:50|4291.68|4291.08|4292.18|4291.58|4292.43|4291.83|4291.3|4290.7|94
1646658240000|2022-03-07 13:04:00|4292.43|4291.83|4292.93|4292.33|4292.93|4292.33|4292.18|4291.58|75
1646658250000|2022-03-07 13:04:10|4292.8|4292.2|4292.43|4291.83|4293.8|4293.2|4292.43|4291.83|170
1646658260000|2022-03-07 13:04:20|4292.68|4292.08|4289.93|4289.33|4292.68|4292.08|4289.93|4289.33|350
1646658270000|2022-03-07 13:04:30|4290.43|4289.83|4291.68|4291.08|4291.68|4291.08|4290.18|4289.58|221
1646658280000|2022-03-07 13:04:40|4291.8|4291.2|4292.05|4291.45|4292.3|4291.7|4291.8|4291.2|79
1646658290000|2022-03-07 13:04:50|4291.68|4291.08|4292.05|4291.45|4292.18|4291.58|4291.68|4291.08|67
1646658300000|2022-03-07 13:05:00|4291.93|4291.33|4292.55|4291.95|4292.68|4292.08|4291.68|4291.08|134
1646658310000|2022-03-07 13:05:10|4292.05|4291.45|4291.68|4291.08|4292.18|4291.58|4291.43|4290.83|96
1646658320000|2022-03-07 13:05:20|4291.43|4290.83|4291.8|4291.2|4292.05|4291.45|4290.93|4290.33|59
1646658330000|2022-03-07 13:05:30|4291.93|4291.33|4292.68|4292.08|4292.68|4292.08|4291.93|4291.33|81
1646658340000|2022-03-07 13:05:40|4292.8|4292.2|4294.05|4293.45|4294.43|4293.83|4292.8|4292.2|332
1646658350000|2022-03-07 13:05:50|4294.18|4293.58|4293.93|4293.33|4294.55|4293.95|4293.55|4292.95|79
1646658360000|2022-03-07 13:06:00|4294.05|4293.45|4293.3|4292.7|4294.18|4293.58|4293.3|4292.7|75
1646658370000|2022-03-07 13:06:10|4293.43|4292.83|4293.3|4292.7|4293.8|4293.2|4293.05|4292.45|101
1646658380000|2022-03-07 13:06:20|4293.18|4292.58|4292.05|4291.45|4293.43|4292.83|4291.93|4291.33|228
1646658390000|2022-03-07 13:06:30|4291.93|4291.33|4291.18|4290.58|4292.3|4291.7|4291.18|4290.58|71
1646658400000|2022-03-07 13:06:40|4291.3|4290.7|4291.8|4291.2|4291.93|4291.33|4290.68|4290.08|150
1646658410000|2022-03-07 13:06:50|4291.68|4291.08|4291.3|4290.7|4291.93|4291.33|4291.05|4290.45|69
1646658420000|2022-03-07 13:07:00|4291.05|4290.45|4291.68|4291.08|4291.93|4291.33|4290.8|4290.2|51
1646658430000|2022-03-07 13:07:10|4291.55|4290.95|4291.18|4290.58|4291.55|4290.95|4290.68|4290.08|90
1646658440000|2022-03-07 13:07:20|4291.43|4290.83|4290.93|4290.33|4291.43|4290.83|4290.8|4290.2|65
1646658450000|2022-03-07 13:07:30|4291.05|4290.45|4291.18|4290.58|4291.93|4291.33|4290.68|4290.08|92
1646658460000|2022-03-07 13:07:40|4291.3|4290.7|4290.93|4290.33|4291.3|4290.7|4290.18|4289.58|236
1646658470000|2022-03-07 13:07:50|4291.05|4290.45|4291.18|4290.58|4291.18|4290.58|4290.68|4290.08|80
1646658480000|2022-03-07 13:08:00|4291.05|4290.45|4291.3|4290.7|4291.3|4290.7|4290.8|4290.2|72
1646658490000|2022-03-07 13:08:10|4292.3|4291.7|4293.18|4292.58|4293.8|4293.2|4292.18|4291.58|376
1646658500000|2022-03-07 13:08:20|4292.93|4292.33|4292.93|4292.33|4293.05|4292.45|4292.43|4291.83|30
1646658510000|2022-03-07 13:08:30|4292.68|4292.08|4293.43|4292.83|4293.43|4292.83|4292.43|4291.83|73
1646658520000|2022-03-07 13:08:40|4293.3|4292.7|4294.55|4293.95|4294.93|4294.33|4293.05|4292.45|132
1646658530000|2022-03-07 13:08:50|4294.93|4294.33|4294.05|4293.45|4294.93|4294.33|4293.8|4293.2|119
1646658540000|2022-03-07 13:09:00|4293.43|4292.83|4294.3|4293.7|4294.3|4293.7|4293.3|4292.7|72
1646658550000|2022-03-07 13:09:10|4294.18|4293.58|4295.43|4294.83|4295.55|4294.95|4294.18|4293.58|97
1646658560000|2022-03-07 13:09:20|4295.3|4294.7|4296.3|4295.7|4296.43|4295.83|4295.18|4294.58|139
1646658570000|2022-03-07 13:09:30|4296.43|4295.83|4296.68|4296.08|4296.93|4296.33|4295.68|4295.08|92
1646658580000|2022-03-07 13:09:40|4296.8|4296.2|4296.93|4296.33|4296.93|4296.33|4295.68|4295.08|134
1646658590000|2022-03-07 13:09:50|4296.68|4296.08|4297.43|4296.83|4297.43|4296.83|4296.43|4295.83|155
1646658600000|2022-03-07 13:10:00|4297.18|4296.58|4296.93|4296.33|4297.3|4296.7|4296.68|4296.08|68
1646658610000|2022-03-07 13:10:10|4297.18|4296.58|4297.55|4296.95|4298.18|4297.58|4296.55|4295.95|203
1646658620000|2022-03-07 13:10:20|4297.8|4297.2|4298.18|4297.58|4298.43|4297.83|4297.8|4297.2|79
1646658630000|2022-03-07 13:10:30|4298.43|4297.83|4298.93|4298.33|4299.05|4298.45|4297.93|4297.33|187
1646658640000|2022-03-07 13:10:40|4299.3|4298.7|4299.18|4298.58|4299.3|4298.7|4298.68|4298.08|89
1646658650000|2022-03-07 13:10:50|4299.43|4298.83|4299.93|4299.33|4300.05|4299.45|4299.43|4298.83|91
1646658660000|2022-03-07 13:11:00|4300.18|4299.58|4300.93|4300.33|4301.05|4300.45|4299.93|4299.33|239
1646658670000|2022-03-07 13:11:10|4300.8|4300.2|4301.55|4300.95|4301.55|4300.95|4300.68|4300.08|148
1646658680000|2022-03-07 13:11:20|4301.43|4300.83|4301.3|4300.7|4301.43|4300.83|4300.43|4299.83|124
1646658690000|2022-03-07 13:11:30|4301.43|4300.83|4301.05|4300.45|4301.43|4300.83|4300.43|4299.83|79
1646658700000|2022-03-07 13:11:40|4300.93|4300.33|4300.43|4299.83|4300.93|4300.33|4300.43|4299.83|69
1646658710000|2022-03-07 13:11:50|4300.55|4299.95|4300.8|4300.2|4300.93|4300.33|4300.55|4299.95|49
1646658720000|2022-03-07 13:12:00|4300.93|4300.33|4300.93|4300.33|4300.93|4300.33|4300.43|4299.83|115
1646658730000|2022-03-07 13:12:10|4301.18|4300.58|4300.68|4300.08|4301.18|4300.58|4300.55|4299.95|97
1646658740000|2022-03-07 13:12:20|4300.8|4300.2|4300.93|4300.33|4301.43|4300.83|4300.3|4299.7|138
1646658750000|2022-03-07 13:12:30|4301.43|4300.83|4300.68|4300.08|4301.43|4300.83|4300.3|4299.7|63
1646658760000|2022-03-07 13:12:40|4300.93|4300.33|4300.93|4300.33|4300.93|4300.33|4300.3|4299.7|159
1646658770000|2022-03-07 13:12:50|4300.68|4300.08|4300.93|4300.33|4301.18|4300.58|4300.68|4300.08|182
1646658780000|2022-03-07 13:13:00|4300.68|4300.08|4300.68|4300.08|4301.18|4300.58|4300.68|4300.08|67
1646658790000|2022-03-07 13:13:10|4300.93|4300.33|4301.43|4300.83|4301.43|4300.83|4300.43|4299.83|82
1646658800000|2022-03-07 13:13:20|4301.3|4300.7|4300.3|4299.7|4301.3|4300.7|4300.18|4299.58|80
1646658810000|2022-03-07 13:13:30|4300.18|4299.58|4298.68|4298.08|4300.43|4299.83|4298.68|4298.08|225
1646658820000|2022-03-07 13:13:40|4298.93|4298.33|4299.18|4298.58|4299.18|4298.58|4298.8|4298.2|139
1646658830000|2022-03-07 13:13:50|4299.93|4299.33|4300.05|4299.45|4300.93|4300.33|4299.93|4299.33|176
1646658840000|2022-03-07 13:14:00|4299.93|4299.33|4299.43|4298.83|4300.05|4299.45|4299.18|4298.58|46
1646658850000|2022-03-07 13:14:10|4299.18|4298.58|4299.43|4298.83|4299.55|4298.95|4298.93|4298.33|83
1646658860000|2022-03-07 13:14:20|4299.18|4298.58|4299.43|4298.83|4299.43|4298.83|4299.18|4298.58|94
1646658870000|2022-03-07 13:14:30|4299.93|4299.33|4298.68|4298.08|4299.93|4299.33|4298.68|4298.08|169
1646658880000|2022-03-07 13:14:40|4298.43|4297.83|4298.43|4297.83|4298.93|4298.33|4297.93|4297.33|216
1646658890000|2022-03-07 13:14:50|4298.8|4298.2|4298.8|4298.2|4299.18|4298.58|4298.68|4298.08|70
1646658900000|2022-03-07 13:15:00|4298.93|4298.33|4299.43|4298.83|4299.43|4298.83|4298.55|4297.95|75
1646658910000|2022-03-07 13:15:10|4299.18|4298.58|4298.55|4297.95|4299.18|4298.58|4298.18|4297.58|78
1646658920000|2022-03-07 13:15:20|4298.18|4297.58|4298.55|4297.95|4298.68|4298.08|4297.68|4297.08|35
1646658930000|2022-03-07 13:15:30|4298.68|4298.08|4299.18|4298.58|4299.18|4298.58|4298.43|4297.83|40
1646658940000|2022-03-07 13:15:40|4299.05|4298.45|4299.43|4298.83|4299.43|4298.83|4298.68|4298.08|86
1646658950000|2022-03-07 13:15:50|4299.8|4299.2|4299.18|4298.58|4299.8|4299.2|4298.8|4298.2|58
1646658960000|2022-03-07 13:16:00|4299.3|4298.7|4298.8|4298.2|4299.93|4299.33|4298.8|4298.2|65
1646658970000|2022-03-07 13:16:10|4299.43|4298.83|4299.18|4298.58|4299.43|4298.83|4298.68|4298.08|119
1646658980000|2022-03-07 13:16:20|4299.43|4298.83|4299.93|4299.33|4299.93|4299.33|4299.43|4298.83|40
1646658990000|2022-03-07 13:16:30|4299.8|4299.2|4299.43|4298.83|4299.93|4299.33|4299.3|4298.7|29
1646659000000|2022-03-07 13:16:40|4299.18|4298.58|4300.68|4300.08|4300.8|4300.2|4299.18|4298.58|133
1646659010000|2022-03-07 13:16:50|4300.93|4300.33|4300.8|4300.2|4300.93|4300.33|4300.43|4299.83|47
1646659020000|2022-03-07 13:17:00|4300.68|4300.08|4302.68|4302.08|4302.93|4302.33|4300.68|4300.08|259
1646659030000|2022-03-07 13:17:10|4302.43|4301.83|4302.43|4301.83|4302.93|4302.33|4302.3|4301.7|241
1646659040000|2022-03-07 13:17:20|4302.68|4302.08|4302.93|4302.33|4303.18|4302.58|4302.43|4301.83|222
1646659050000|2022-03-07 13:17:30|4302.8|4302.2|4303.05|4302.45|4303.55|4302.95|4302.68|4302.08|203
1646659060000|2022-03-07 13:17:40|4303.18|4302.58|4302.68|4302.08|4303.18|4302.58|4302.43|4301.83|145
1646659070000|2022-03-07 13:17:50|4302.8|4302.2|4302.3|4301.7|4302.93|4302.33|4302.18|4301.58|56
1646659080000|2022-03-07 13:18:00|4302.18|4301.58|4302.55|4301.95|4303.3|4302.7|4302.18|4301.58|112
1646659090000|2022-03-07 13:18:10|4302.68|4302.08|4303.43|4302.83|4303.68|4303.08|4302.68|4302.08|102
1646659100000|2022-03-07 13:18:20|4303.3|4302.7|4302.68|4302.08|4303.43|4302.83|4302.43|4301.83|87
1646659110000|2022-03-07 13:18:30|4302.93|4302.33|4302.43|4301.83|4302.93|4302.33|4302.18|4301.58|42
1646659120000|2022-03-07 13:18:40|4302.68|4302.08|4302.93|4302.33|4303.43|4302.83|4302.55|4301.95|82
1646659130000|2022-03-07 13:18:50|4302.68|4302.08|4303.55|4302.95|4303.68|4303.08|4302.68|4302.08|110
1646659140000|2022-03-07 13:19:00|4303.43|4302.83|4303.3|4302.7|4303.55|4302.95|4303.18|4302.58|78
1646659150000|2022-03-07 13:19:10|4303.43|4302.83|4304.18|4303.58|4304.18|4303.58|4302.55|4301.95|230
1646659160000|2022-03-07 13:19:20|4303.68|4303.08|4302.68|4302.08|4303.68|4303.08|4302.68|4302.08|163
1646659170000|2022-03-07 13:19:30|4302.55|4301.95|4303.18|4302.58|4303.18|4302.58|4302.55|4301.95|89
1646659180000|2022-03-07 13:19:40|4302.93|4302.33|4304.18|4303.58|4304.18|4303.58|4302.93|4302.33|127
1646659190000|2022-03-07 13:19:50|4304.68|4304.08|4305.43|4304.83|4305.68|4305.08|4304.68|4304.08|292
1646659200000|2022-03-07 13:20:00|4304.93|4304.33|4305.3|4304.7|4305.43|4304.83|4304.93|4304.33|152
1646659210000|2022-03-07 13:20:10|4305.18|4304.58|4306.43|4305.83|4306.43|4305.83|4304.43|4303.83|319
1646659220000|2022-03-07 13:20:20|4306.18|4305.58|4305.68|4305.08|4306.18|4305.58|4304.68|4304.08|189
1646659230000|2022-03-07 13:20:30|4305.43|4304.83|4306.68|4306.08|4306.68|4306.08|4305.18|4304.58|146
1646659240000|2022-03-07 13:20:40|4306.93|4306.33|4306.43|4305.83|4306.93|4306.33|4306.18|4305.58|136
1646659250000|2022-03-07 13:20:50|4306.55|4305.95|4305.3|4304.7|4306.68|4306.08|4305.18|4304.58|232
1646659260000|2022-03-07 13:21:00|4305.18|4304.58|4306.3|4305.7|4306.43|4305.83|4305.18|4304.58|153
1646659270000|2022-03-07 13:21:10|4306.43|4305.83|4306.93|4306.33|4307.8|4307.2|4306.43|4305.83|254
1646659280000|2022-03-07 13:21:20|4306.8|4306.2|4305.93|4305.33|4306.93|4306.33|4305.68|4305.08|101
1646659290000|2022-03-07 13:21:30|4305.68|4305.08|4306.3|4305.7|4306.43|4305.83|4304.93|4304.33|205
1646659300000|2022-03-07 13:21:40|4306.43|4305.83|4305.43|4304.83|4306.43|4305.83|4305.3|4304.7|56
1646659310000|2022-03-07 13:21:50|4305.3|4304.7|4306.18|4305.58|4306.18|4305.58|4305.18|4304.58|121
1646659320000|2022-03-07 13:22:00|4305.93|4305.33|4303.93|4303.33|4305.93|4305.33|4303.93|4303.33|91
1646659330000|2022-03-07 13:22:10|4304.05|4303.45|4304.18|4303.58|4304.43|4303.83|4303.93|4303.33|59
1646659340000|2022-03-07 13:22:20|4304.3|4303.7|4302.3|4301.7|4304.43|4303.83|4302.18|4301.58|175
1646659350000|2022-03-07 13:22:30|4302.05|4301.45|4301.68|4301.08|4302.68|4302.08|4301.43|4300.83|215
1646659360000|2022-03-07 13:22:40|4301.93|4301.33|4302.93|4302.33|4302.93|4302.33|4301.93|4301.33|149
1646659370000|2022-03-07 13:22:50|4302.8|4302.2|4303.68|4303.08|4303.68|4303.08|4302.68|4302.08|103
1646659380000|2022-03-07 13:23:00|4303.55|4302.95|4302.68|4302.08|4303.55|4302.95|4302.68|4302.08|145
1646659390000|2022-03-07 13:23:10|4302.43|4301.83|4303.8|4303.2|4304.18|4303.58|4302.43|4301.83|227
1646659400000|2022-03-07 13:23:20|4303.68|4303.08|4304.43|4303.83|4304.43|4303.83|4303.55|4302.95|109
1646659410000|2022-03-07 13:23:30|4304.55|4303.95|4304.43|4303.83|4304.68|4304.08|4304.18|4303.58|86
1646659420000|2022-03-07 13:23:40|4304.3|4303.7|4305.18|4304.58|4305.18|4304.58|4304.3|4303.7|161
1646659430000|2022-03-07 13:23:50|4305.3|4304.7|4306.43|4305.83|4306.43|4305.83|4305.18|4304.58|434
1646659440000|2022-03-07 13:24:00|4306.68|4306.08|4308.18|4307.58|4308.18|4307.58|4306.55|4305.95|455
1646659450000|2022-03-07 13:24:10|4307.93|4307.33|4307.68|4307.08|4308.18|4307.58|4307.43|4306.83|179
1646659460000|2022-03-07 13:24:20|4307.55|4306.95|4307.18|4306.58|4307.68|4307.08|4306.93|4306.33|97
1646659470000|2022-03-07 13:24:30|4306.93|4306.33|4307.18|4306.58|4307.18|4306.58|4306.68|4306.08|53
1646659480000|2022-03-07 13:24:40|4307.05|4306.45|4306.68|4306.08|4307.18|4306.58|4306.3|4305.7|97
1646659490000|2022-03-07 13:24:50|4306.55|4305.95|4305.18|4304.58|4306.55|4305.95|4305.18|4304.58|107
1646659500000|2022-03-07 13:25:00|4304.93|4304.33|4305.93|4305.33|4306.43|4305.83|4304.93|4304.33|119
1646659510000|2022-03-07 13:25:10|4306.18|4305.58|4306.3|4305.7|4306.43|4305.83|4305.8|4305.2|62
1646659520000|2022-03-07 13:25:20|4306.43|4305.83|4305.93|4305.33|4306.43|4305.83|4305.68|4305.08|26
1646659530000|2022-03-07 13:25:30|4305.68|4305.08|4305.3|4304.7|4305.93|4305.33|4304.93|4304.33|84
1646659540000|2022-03-07 13:25:40|4305.18|4304.58|4304.93|4304.33|4305.18|4304.58|4304.8|4304.2|71
1646659550000|2022-03-07 13:25:50|4305.05|4304.45|4305.43|4304.83|4305.43|4304.83|4304.93|4304.33|89
1646659560000|2022-03-07 13:26:00|4305.55|4304.95|4305.18|4304.58|4305.93|4305.33|4305.18|4304.58|68
1646659570000|2022-03-07 13:26:10|4304.93|4304.33|4305.43|4304.83|4305.93|4305.33|4304.93|4304.33|96
1646659580000|2022-03-07 13:26:20|4305.55|4304.95|4305.43|4304.83|4306.68|4306.08|4305.43|4304.83|92
1646659590000|2022-03-07 13:26:30|4305.18|4304.58|4304.93|4304.33|4305.18|4304.58|4304.93|4304.33|37
1646659600000|2022-03-07 13:26:40|4304.43|4303.83|4304.18|4303.58|4304.43|4303.83|4304.18|4303.58|185
1646659610000|2022-03-07 13:26:50|4304.3|4303.7|4304.18|4303.58|4304.3|4303.7|4303.93|4303.33|83
1646659620000|2022-03-07 13:27:00|4304.05|4303.45|4305.8|4305.2|4305.8|4305.2|4304.05|4303.45|124
1646659630000|2022-03-07 13:27:10|4305.93|4305.33|4306.8|4306.2|4306.8|4306.2|4305.43|4304.83|161
1646659640000|2022-03-07 13:27:20|4306.68|4306.08|4305.43|4304.83|4306.8|4306.2|4305.18|4304.58|136
1646659650000|2022-03-07 13:27:30|4305.05|4304.45|4305.3|4304.7|4305.43|4304.83|4304.93|4304.33|125
1646659660000|2022-03-07 13:27:40|4305.43|4304.83|4305.18|4304.58|4305.43|4304.83|4304.18|4303.58|82
1646659670000|2022-03-07 13:27:50|4305.3|4304.7|4304.93|4304.33|4305.68|4305.08|4304.8|4304.2|218
1646659680000|2022-03-07 13:28:00|4304.68|4304.08|4304.68|4304.08|4305.18|4304.58|4303.8|4303.2|140
1646659690000|2022-03-07 13:28:10|4304.55|4303.95|4304.68|4304.08|4304.93|4304.33|4304.43|4303.83|236
1646659700000|2022-03-07 13:28:20|4304.43|4303.83|4304.18|4303.58|4305.05|4304.45|4304.18|4303.58|214
1646659710000|2022-03-07 13:28:30|4304.43|4303.83|4304.3|4303.7|4304.93|4304.33|4303.8|4303.2|265
1646659720000|2022-03-07 13:28:40|4304.43|4303.83|4303.43|4302.83|4304.55|4303.95|4303.43|4302.83|227
1646659730000|2022-03-07 13:28:50|4303.68|4303.08|4305.18|4304.58|4305.18|4304.58|4303.68|4303.08|97
1646659740000|2022-03-07 13:29:00|4305.43|4304.83|4304.93|4304.33|4305.43|4304.83|4304.18|4303.58|141
1646659750000|2022-03-07 13:29:10|4304.68|4304.08|4303.93|4303.33|4304.68|4304.08|4303.68|4303.08|191
1646659760000|2022-03-07 13:29:20|4303.68|4303.08|4303.18|4302.58|4303.93|4303.33|4303.18|4302.58|206
1646659770000|2022-03-07 13:29:30|4302.68|4302.08|4302.8|4302.2|4303.68|4303.08|4302.68|4302.08|248
1646659780000|2022-03-07 13:29:40|4302.68|4302.08|4302.68|4302.08|4303.18|4302.58|4302.43|4301.83|121
1646659790000|2022-03-07 13:29:50|4303.68|4303.08|4303.8|4303.2|4303.93|4303.33|4303.43|4302.83|157
1646659800000|2022-03-07 13:30:00|4304.43|4303.83|4303.18|4302.58|4304.43|4303.83|4303.18|4302.58|97
1646659810000|2022-03-07 13:30:10|4302.93|4302.33|4304.8|4304.2|4304.8|4304.2|4302.55|4301.95|287
1646659820000|2022-03-07 13:30:20|4304.68|4304.08|4306.68|4306.08|4306.68|4306.08|4304.68|4304.08|173
1646659830000|2022-03-07 13:30:30|4306.8|4306.2|4307.68|4307.08|4307.68|4307.08|4306.68|4306.08|171
1646659840000|2022-03-07 13:30:40|4307.55|4306.95|4307.68|4307.08|4307.68|4307.08|4307.18|4306.58|173
1646659850000|2022-03-07 13:30:50|4308.05|4307.45|4307.8|4307.2|4308.18|4307.58|4307.68|4307.08|123
1646659860000|2022-03-07 13:31:00|4307.68|4307.08|4307.05|4306.45|4307.8|4307.2|4306.93|4306.33|94
1646659870000|2022-03-07 13:31:10|4306.93|4306.33|4306.3|4305.7|4306.93|4306.33|4305.93|4305.33|82
1646659880000|2022-03-07 13:31:20|4306.43|4305.83|4306.55|4305.95|4306.93|4306.33|4306.3|4305.7|63
1646659890000|2022-03-07 13:31:30|4306.43|4305.83|4306.3|4305.7|4306.55|4305.95|4305.68|4305.08|71
1646659900000|2022-03-07 13:31:40|4306.18|4305.58|4305.8|4305.2|4306.18|4305.58|4305.18|4304.58|58
1646659910000|2022-03-07 13:31:50|4305.93|4305.33|4305.55|4304.95|4306.43|4305.83|4305.55|4304.95|85
1646659920000|2022-03-07 13:32:00|4305.43|4304.83|4306.43|4305.83|4306.68|4306.08|4305.43|4304.83|95
1646659930000|2022-03-07 13:32:10|4306.3|4305.7|4308.93|4308.33|4308.93|4308.33|4305.93|4305.33|449
1646659940000|2022-03-07 13:32:20|4309.18|4308.58|4308.3|4307.7|4309.43|4308.83|4308.3|4307.7|190
1646659950000|2022-03-07 13:32:30|4308.43|4307.83|4308.68|4308.08|4308.93|4308.33|4308.3|4307.7|48
1646659960000|2022-03-07 13:32:40|4308.55|4307.95|4306.3|4305.7|4308.68|4308.08|4306.18|4305.58|167
1646659970000|2022-03-07 13:32:50|4306.43|4305.83|4306.43|4305.83|4307.18|4306.58|4306.3|4305.7|176
1646659980000|2022-03-07 13:33:00|4306.55|4305.95|4305.93|4305.33|4306.55|4305.95|4305.68|4305.08|136
1646659990000|2022-03-07 13:33:10|4305.68|4305.08|4304.68|4304.08|4305.68|4305.08|4304.68|4304.08|103
1646660000000|2022-03-07 13:33:20|4304.93|4304.33|4307.18|4306.58|4307.18|4306.58|4304.68|4304.08|586
1646660010000|2022-03-07 13:33:30|4306.93|4306.33|4305.55|4304.95|4307.05|4306.45|4305.43|4304.83|132
1646660020000|2022-03-07 13:33:40|4305.68|4305.08|4306.18|4305.58|4306.43|4305.83|4305.68|4305.08|27
1646660030000|2022-03-07 13:33:50|4306.3|4305.7|4306.18|4305.58|4306.68|4306.08|4305.93|4305.33|116
1646660040000|2022-03-07 13:34:00|4306.05|4305.45|4306.05|4305.45|4306.18|4305.58|4305.3|4304.7|74
1646660050000|2022-03-07 13:34:10|4306.18|4305.58|4308.18|4307.58|4308.18|4307.58|4306.18|4305.58|236
1646660060000|2022-03-07 13:34:20|4307.93|4307.33|4308.43|4307.83|4308.93|4308.33|4307.93|4307.33|95
1646660070000|2022-03-07 13:34:30|4308.55|4307.95|4308.93|4308.33|4308.93|4308.33|4308.18|4307.58|180
1646660080000|2022-03-07 13:34:40|4308.8|4308.2|4309.05|4308.45|4309.43|4308.83|4308.8|4308.2|97
1646660090000|2022-03-07 13:34:50|4308.93|4308.33|4310.93|4310.33|4311.18|4310.58|4308.93|4308.33|560
1646660100000|2022-03-07 13:35:00|4310.68|4310.08|4310.05|4309.45|4310.68|4310.08|4309.68|4309.08|316
1646660110000|2022-03-07 13:35:10|4310.18|4309.58|4310.43|4309.83|4310.43|4309.83|4309.93|4309.33|114
1646660120000|2022-03-07 13:35:20|4310.3|4309.7|4313.18|4312.58|4313.3|4312.7|4310.18|4309.58|747
1646660130000|2022-03-07 13:35:30|4313.43|4312.83|4313.43|4312.83|4313.55|4312.95|4312.43|4311.83|473
1646660140000|2022-03-07 13:35:40|4313.93|4313.33|4315.43|4314.83|4315.43|4314.83|4313.8|4313.2|453
1646660150000|2022-03-07 13:35:50|4315.55|4314.95|4315.93|4315.33|4316.18|4315.58|4315.43|4314.83|613
1646660160000|2022-03-07 13:36:00|4316.05|4315.45|4316.18|4315.58|4316.68|4316.08|4315.43|4314.83|558
1646660170000|2022-03-07 13:36:10|4316.3|4315.7|4314.93|4314.33|4316.68|4316.08|4314.18|4313.58|377
1646660180000|2022-03-07 13:36:20|4314.68|4314.08|4314.43|4313.83|4314.68|4314.08|4313.68|4313.08|252
1646660190000|2022-03-07 13:36:30|4314.3|4313.7|4314.93|4314.33|4315.05|4314.45|4314.18|4313.58|154
1646660200000|2022-03-07 13:36:40|4315.05|4314.45|4313.93|4313.33|4315.18|4314.58|4313.93|4313.33|116
1646660210000|2022-03-07 13:36:50|4313.55|4312.95|4313.68|4313.08|4313.93|4313.33|4313.43|4312.83|214
1646660220000|2022-03-07 13:37:00|4313.55|4312.95|4312.43|4311.83|4313.68|4313.08|4312.43|4311.83|325
1646660230000|2022-03-07 13:37:10|4312.55|4311.95|4311.93|4311.33|4312.68|4312.08|4311.68|4311.08|212
1646660240000|2022-03-07 13:37:20|4311.8|4311.2|4311.68|4311.08|4312.18|4311.58|4311.43|4310.83|275
1646660250000|2022-03-07 13:37:30|4311.93|4311.33|4311.93|4311.33|4311.93|4311.33|4311.55|4310.95|264
1646660260000|2022-03-07 13:37:40|4311.8|4311.2|4311.43|4310.83|4311.93|4311.33|4311.18|4310.58|122
1646660270000|2022-03-07 13:37:50|4311.18|4310.58|4311.18|4310.58|4311.68|4311.08|4310.93|4310.33|101
1646660280000|2022-03-07 13:38:00|4311.68|4311.08|4311.68|4311.08|4312.93|4312.33|4311.68|4311.08|226
1646660290000|2022-03-07 13:38:10|4311.43|4310.83|4311.3|4310.7|4311.68|4311.08|4311.3|4310.7|81
1646660300000|2022-03-07 13:38:20|4311.43|4310.83|4311.3|4310.7|4312.18|4311.58|4311.3|4310.7|136
1646660310000|2022-03-07 13:38:30|4311.43|4310.83|4311.43|4310.83|4311.93|4311.33|4311.18|4310.58|81
1646660320000|2022-03-07 13:38:40|4311.18|4310.58|4311.68|4311.08|4311.93|4311.33|4311.18|4310.58|51
1646660330000|2022-03-07 13:38:50|4311.3|4310.7|4311.3|4310.7|4311.55|4310.95|4310.8|4310.2|111
1646660340000|2022-03-07 13:39:00|4310.93|4310.33|4311.43|4310.83|4311.43|4310.83|4310.93|4310.33|100
1646660350000|2022-03-07 13:39:10|4311.18|4310.58|4311.43|4310.83|4311.93|4311.33|4310.68|4310.08|335
1646660360000|2022-03-07 13:39:20|4311.3|4310.7|4311.68|4311.08|4311.93|4311.33|4311.3|4310.7|59
1646660370000|2022-03-07 13:39:30|4311.18|4310.58|4311.18|4310.58|4311.43|4310.83|4310.93|4310.33|98
1646660380000|2022-03-07 13:39:40|4311.05|4310.45|4311.68|4311.08|4311.93|4311.33|4310.93|4310.33|36
1646660390000|2022-03-07 13:39:50|4311.8|4311.2|4313.68|4313.08|4313.68|4313.08|4311.68|4311.08|261
1646660400000|2022-03-07 13:40:00|4313.93|4313.33|4312.93|4312.33|4313.93|4313.33|4312.55|4311.95|148
1646660410000|2022-03-07 13:40:10|4312.8|4312.2|4313.68|4313.08|4313.93|4313.33|4311.93|4311.33|208
1646660420000|2022-03-07 13:40:20|4313.55|4312.95|4313.68|4313.08|4313.93|4313.33|4313.55|4312.95|49
1646660430000|2022-03-07 13:40:30|4313.8|4313.2|4314.43|4313.83|4314.43|4313.83|4313.8|4313.2|119
1646660440000|2022-03-07 13:40:40|4314.18|4313.58|4314.68|4314.08|4314.68|4314.08|4314.18|4313.58|129
1646660450000|2022-03-07 13:40:50|4314.43|4313.83|4314.93|4314.33|4314.93|4314.33|4314.18|4313.58|210
1646660460000|2022-03-07 13:41:00|4314.8|4314.2|4314.43|4313.83|4314.8|4314.2|4313.93|4313.33|188
1646660470000|2022-03-07 13:41:10|4314.68|4314.08|4315.68|4315.08|4316.43|4315.83|4314.55|4313.95|254
1646660480000|2022-03-07 13:41:20|4316.05|4315.45|4316.8|4316.2|4316.8|4316.2|4315.93|4315.33|346
1646660490000|2022-03-07 13:41:30|4316.55|4315.95|4315.68|4315.08|4316.55|4315.95|4315.43|4314.83|160
1646660500000|2022-03-07 13:41:40|4315.8|4315.2|4317.43|4316.83|4317.43|4316.83|4315.68|4315.08|332
1646660510000|2022-03-07 13:41:50|4317.18|4316.58|4317.05|4316.45|4317.68|4317.08|4316.93|4316.33|313
1646660520000|2022-03-07 13:42:00|4317.18|4316.58|4315.68|4315.08|4317.18|4316.58|4315.68|4315.08|206
1646660530000|2022-03-07 13:42:10|4315.55|4314.95|4313.93|4313.33|4315.55|4314.95|4313.93|4313.33|310
1646660540000|2022-03-07 13:42:20|4313.68|4313.08|4313.43|4312.83|4313.93|4313.33|4313.43|4312.83|172
1646660550000|2022-03-07 13:42:30|4313.55|4312.95|4312.18|4311.58|4313.55|4312.95|4312.05|4311.45|285
1646660560000|2022-03-07 13:42:40|4311.93|4311.33|4311.93|4311.33|4311.93|4311.33|4311.68|4311.08|165
1646660570000|2022-03-07 13:42:50|4312.43|4311.83|4312.93|4312.33|4312.93|4312.33|4312.18|4311.58|147
1646660580000|2022-03-07 13:43:00|4312.68|4312.08|4312.43|4311.83|4313.68|4313.08|4312.43|4311.83|272
1646660590000|2022-03-07 13:43:10|4312.55|4311.95|4312.18|4311.58|4312.68|4312.08|4311.68|4311.08|216
1646660600000|2022-03-07 13:43:20|4311.93|4311.33|4312.18|4311.58|4312.8|4312.2|4311.93|4311.33|143
1646660610000|2022-03-07 13:43:30|4312.3|4311.7|4312.18|4311.58|4312.68|4312.08|4312.18|4311.58|96
1646660620000|2022-03-07 13:43:40|4311.93|4311.33|4312.3|4311.7|4312.93|4312.33|4311.93|4311.33|141
1646660630000|2022-03-07 13:43:50|4312.18|4311.58|4311.55|4310.95|4312.68|4312.08|4311.55|4310.95|158
1646660640000|2022-03-07 13:44:00|4311.68|4311.08|4309.93|4309.33|4311.68|4311.08|4309.43|4308.83|484
1646660650000|2022-03-07 13:44:10|4309.68|4309.08|4310.18|4309.58|4310.18|4309.58|4309.55|4308.95|89
1646660660000|2022-03-07 13:44:20|4310.43|4309.83|4310.43|4309.83|4311.18|4310.58|4309.68|4309.08|337
1646660670000|2022-03-07 13:44:30|4310.18|4309.58|4310.93|4310.33|4311.05|4310.45|4309.93|4309.33|116
1646660680000|2022-03-07 13:44:40|4310.8|4310.2|4310.93|4310.33|4311.18|4310.58|4310.68|4310.08|165
1646660690000|2022-03-07 13:44:50|4310.8|4310.2|4310.93|4310.33|4311.43|4310.83|4310.8|4310.2|64
1646660700000|2022-03-07 13:45:00|4311.18|4310.58|4310.18|4309.58|4311.18|4310.58|4310.18|4309.58|77
1646660710000|2022-03-07 13:45:10|4310.3|4309.7|4310.18|4309.58|4310.43|4309.83|4309.93|4309.33|133
1646660720000|2022-03-07 13:45:20|4310.05|4309.45|4311.18|4310.58|4311.18|4310.58|4310.05|4309.45|75
1646660730000|2022-03-07 13:45:30|4311.3|4310.7|4310.68|4310.08|4311.3|4310.7|4310.05|4309.45|106
1646660740000|2022-03-07 13:45:40|4310.3|4309.7|4310.68|4310.08|4310.93|4310.33|4309.93|4309.33|152
1646660750000|2022-03-07 13:45:50|4310.8|4310.2|4310.8|4310.2|4311.43|4310.83|4310.43|4309.83|108
1646660760000|2022-03-07 13:46:00|4311.18|4310.58|4310.68|4310.08|4311.93|4311.33|4310.68|4310.08|102
1646660770000|2022-03-07 13:46:10|4310.93|4310.33|4311.43|4310.83|4311.8|4311.2|4310.93|4310.33|96
1646660780000|2022-03-07 13:46:20|4311.18|4310.58|4311.18|4310.58|4311.68|4311.08|4310.93|4310.33|70
1646660790000|2022-03-07 13:46:30|4310.93|4310.33|4311.93|4311.33|4312.43|4311.83|4310.93|4310.33|152
1646660800000|2022-03-07 13:46:40|4312.05|4311.45|4310.43|4309.83|4312.05|4311.45|4310.43|4309.83|89
1646660810000|2022-03-07 13:46:50|4310.55|4309.95|4312.55|4311.95|4312.68|4312.08|4310.43|4309.83|178
1646660820000|2022-03-07 13:47:00|4312.43|4311.83|4313.18|4312.58|4313.43|4312.83|4312.18|4311.58|133
1646660830000|2022-03-07 13:47:10|4313.43|4312.83|4313.3|4312.7|4314.18|4313.58|4312.93|4312.33|198
1646660840000|2022-03-07 13:47:20|4313.18|4312.58|4313.43|4312.83|4313.93|4313.33|4313.18|4312.58|67
1646660850000|2022-03-07 13:47:30|4313.3|4312.7|4314.68|4314.08|4314.93|4314.33|4313.3|4312.7|239
1646660860000|2022-03-07 13:47:40|4314.43|4313.83|4315.18|4314.58|4315.68|4315.08|4314.43|4313.83|200
1646660870000|2022-03-07 13:47:50|4315.43|4314.83|4315.05|4314.45|4315.93|4315.33|4314.8|4314.2|230
1646660880000|2022-03-07 13:48:00|4315.18|4314.58|4315.3|4314.7|4315.68|4315.08|4314.93|4314.33|88
1646660890000|2022-03-07 13:48:10|4315.18|4314.58|4313.8|4313.2|4315.3|4314.7|4313.68|4313.08|177
1646660900000|2022-03-07 13:48:20|4313.68|4313.08|4314.18|4313.58|4314.43|4313.83|4313.3|4312.7|234
1646660910000|2022-03-07 13:48:30|4314.43|4313.83|4314.8|4314.2|4315.43|4314.83|4314.3|4313.7|106
1646660920000|2022-03-07 13:48:40|4314.68|4314.08|4314.43|4313.83|4315.18|4314.58|4314.43|4313.83|58
1646660930000|2022-03-07 13:48:50|4314.18|4313.58|4315.18|4314.58|4315.18|4314.58|4314.05|4313.45|76
1646660940000|2022-03-07 13:49:00|4315.3|4314.7|4313.93|4313.33|4315.8|4315.2|4313.93|4313.33|66
1646660950000|2022-03-07 13:49:10|4314.18|4313.58|4314.68|4314.08|4314.68|4314.08|4313.8|4313.2|69
1646660960000|2022-03-07 13:49:20|4314.93|4314.33|4316.18|4315.58|4316.8|4316.2|4314.93|4314.33|193
1646660970000|2022-03-07 13:49:30|4315.93|4315.33|4316.93|4316.33|4316.93|4316.33|4315.93|4315.33|145
1646660980000|2022-03-07 13:49:40|4316.8|4316.2|4315.68|4315.08|4316.93|4316.33|4315.18|4314.58|200
1646660990000|2022-03-07 13:49:50|4315.8|4315.2|4315.93|4315.33|4316.43|4315.83|4315.55|4314.95|90
1646661000000|2022-03-07 13:50:00|4316.18|4315.58|4314.93|4314.33|4316.18|4315.58|4314.93|4314.33|94
1646661010000|2022-03-07 13:50:10|4315.18|4314.58|4314.93|4314.33|4315.55|4314.95|4314.68|4314.08|130
1646661020000|2022-03-07 13:50:20|4314.8|4314.2|4313.43|4312.83|4314.93|4314.33|4313.43|4312.83|266
1646661030000|2022-03-07 13:50:30|4313.93|4313.33|4314.18|4313.58|4314.43|4313.83|4313.68|4313.08|146
1646661040000|2022-03-07 13:50:40|4314.05|4313.45|4313.43|4312.83|4314.18|4313.58|4313.3|4312.7|85
1646661050000|2022-03-07 13:50:50|4313.18|4312.58|4312.93|4312.33|4313.3|4312.7|4312.68|4312.08|124
1646661060000|2022-03-07 13:51:00|4312.43|4311.83|4312.93|4312.33|4313.3|4312.7|4312.43|4311.83|134
1646661070000|2022-03-07 13:51:10|4312.68|4312.08|4312.55|4311.95|4312.8|4312.2|4312.43|4311.83|70
1646661080000|2022-03-07 13:51:20|4312.68|4312.08|4311.43|4310.83|4312.68|4312.08|4311.05|4310.45|170
1646661090000|2022-03-07 13:51:30|4311.18|4310.58|4311.55|4310.95|4311.68|4311.08|4311.05|4310.45|98
1646661100000|2022-03-07 13:51:40|4311.43|4310.83|4312.93|4312.33|4312.93|4312.33|4311.18|4310.58|120
1646661110000|2022-03-07 13:51:50|4312.8|4312.2|4312.55|4311.95|4313.05|4312.45|4312.05|4311.45|146
1646661120000|2022-03-07 13:52:00|4312.68|4312.08|4311.43|4310.83|4312.68|4312.08|4310.93|4310.33|202
1646661130000|2022-03-07 13:52:10|4311.68|4311.08|4311.43|4310.83|4311.93|4311.33|4310.93|4310.33|131
1646661140000|2022-03-07 13:52:20|4311.18|4310.58|4310.18|4309.58|4311.55|4310.95|4309.93|4309.33|330
1646661150000|2022-03-07 13:52:30|4310.55|4309.95|4310.43|4309.83|4311.93|4311.33|4310.43|4309.83|197
1646661160000|2022-03-07 13:52:40|4310.55|4309.95|4311.05|4310.45|4311.43|4310.83|4310.55|4309.95|71
1646661170000|2022-03-07 13:52:50|4311.18|4310.58|4311.43|4310.83|4311.55|4310.95|4311.05|4310.45|102
1646661180000|2022-03-07 13:53:00|4311.68|4311.08|4312.68|4312.08|4312.68|4312.08|4311.68|4311.08|156
1646661190000|2022-03-07 13:53:10|4312.55|4311.95|4312.93|4312.33|4313.18|4312.58|4312.55|4311.95|122
1646661200000|2022-03-07 13:53:20|4312.8|4312.2|4312.8|4312.2|4312.8|4312.2|4312.18|4311.58|63
1646661210000|2022-03-07 13:53:30|4312.93|4312.33|4312.93|4312.33|4313.3|4312.7|4312.68|4312.08|69
1646661220000|2022-03-07 13:53:40|4313.18|4312.58|4313.93|4313.33|4313.93|4313.33|4312.68|4312.08|81
1646661230000|2022-03-07 13:53:50|4313.68|4313.08|4315.43|4314.83|4315.43|4314.83|4313.68|4313.08|129
1646661240000|2022-03-07 13:54:00|4315.68|4315.08|4315.18|4314.58|4316.43|4315.83|4315.18|4314.58|342
1646661250000|2022-03-07 13:54:10|4315.43|4314.83|4314.43|4313.83|4315.43|4314.83|4314.3|4313.7|62
1646661260000|2022-03-07 13:54:20|4314.68|4314.08|4315.55|4314.95|4315.55|4314.95|4314.43|4313.83|136
1646661270000|2022-03-07 13:54:30|4315.43|4314.83|4315.18|4314.58|4316.18|4315.58|4315.18|4314.58|151
1646661280000|2022-03-07 13:54:40|4315.43|4314.83|4314.55|4313.95|4315.43|4314.83|4314.43|4313.83|72
1646661290000|2022-03-07 13:54:50|4314.43|4313.83|4313.93|4313.33|4314.55|4313.95|4313.43|4312.83|121
1646661300000|2022-03-07 13:55:00|4314.18|4313.58|4313.93|4313.33|4314.8|4314.2|4313.93|4313.33|88
1646661310000|2022-03-07 13:55:10|4313.68|4313.08|4313.68|4313.08|4313.93|4313.33|4313.43|4312.83|590
1646661320000|2022-03-07 13:55:20|4313.8|4313.2|4313.68|4313.08|4314.18|4313.58|4313.55|4312.95|35
1646661330000|2022-03-07 13:55:30|4313.55|4312.95|4313.68|4313.08|4313.93|4313.33|4313.43|4312.83|74
1646661340000|2022-03-07 13:55:40|4313.93|4313.33|4313.68|4313.08|4314.18|4313.58|4313.18|4312.58|106
1646661350000|2022-03-07 13:55:50|4313.55|4312.95|4313.18|4312.58|4313.93|4313.33|4313.18|4312.58|141
1646661360000|2022-03-07 13:56:00|4313.3|4312.7|4314.05|4313.45|4314.43|4313.83|4313.3|4312.7|65
1646661370000|2022-03-07 13:56:10|4313.93|4313.33|4314.68|4314.08|4314.68|4314.08|4313.93|4313.33|85
1646661380000|2022-03-07 13:56:20|4314.8|4314.2|4314.68|4314.08|4315.18|4314.58|4314.43|4313.83|140
1646661390000|2022-03-07 13:56:30|4314.43|4313.83|4316.18|4315.58|4316.18|4315.58|4313.43|4312.83|423
1646661400000|2022-03-07 13:56:40|4316.3|4315.7|4317.8|4317.2|4318.05|4317.45|4316.18|4315.58|481
1646661410000|2022-03-07 13:56:50|4317.68|4317.08|4317.18|4316.58|4317.93|4317.33|4316.93|4316.33|138
1646661420000|2022-03-07 13:57:00|4317.3|4316.7|4315.68|4315.08|4317.3|4316.7|4315.43|4314.83|301
1646661430000|2022-03-07 13:57:10|4315.93|4315.33|4316.18|4315.58|4316.43|4315.83|4315.93|4315.33|313
1646661440000|2022-03-07 13:57:20|4316.43|4315.83|4316.43|4315.83|4316.68|4316.08|4315.93|4315.33|123
1646661450000|2022-03-07 13:57:30|4316.68|4316.08|4316.18|4315.58|4316.93|4316.33|4316.18|4315.58|126
1646661460000|2022-03-07 13:57:40|4316.43|4315.83|4317.55|4316.95|4317.8|4317.2|4316.43|4315.83|171
1646661470000|2022-03-07 13:57:50|4317.43|4316.83|4317.93|4317.33|4318.18|4317.58|4317.18|4316.58|242
1646661480000|2022-03-07 13:58:00|4317.8|4317.2|4316.93|4316.33|4317.93|4317.33|4316.3|4315.7|139
1646661490000|2022-03-07 13:58:10|4316.68|4316.08|4316.68|4316.08|4316.93|4316.33|4316.05|4315.45|229
1646661500000|2022-03-07 13:58:20|4316.43|4315.83|4315.18|4314.58|4316.43|4315.83|4315.18|4314.58|160
1646661510000|2022-03-07 13:58:30|4315.05|4314.45|4315.3|4314.7|4315.68|4315.08|4315.05|4314.45|65
1646661520000|2022-03-07 13:58:40|4315.18|4314.58|4315.68|4315.08|4316.05|4315.45|4315.18|4314.58|23
1646661530000|2022-03-07 13:58:50|4315.93|4315.33|4315.68|4315.08|4316.18|4315.58|4315.43|4314.83|80
1646661540000|2022-03-07 13:59:00|4315.8|4315.2|4314.93|4314.33|4316.05|4315.45|4314.68|4314.08|176
1646661550000|2022-03-07 13:59:10|4314.8|4314.2|4314.43|4313.83|4314.93|4314.33|4313.93|4313.33|73
1646661560000|2022-03-07 13:59:20|4314.3|4313.7|4314.18|4313.58|4314.8|4314.2|4314.18|4313.58|59
1646661570000|2022-03-07 13:59:30|4314.3|4313.7|4314.43|4313.83|4314.68|4314.08|4313.93|4313.33|89
1646661580000|2022-03-07 13:59:40|4314.55|4313.95|4314.55|4313.95|4314.93|4314.33|4314.43|4313.83|117
1646661590000|2022-03-07 13:59:50|4314.68|4314.08|4314.43|4313.83|4314.8|4314.2|4314.18|4313.58|171
1646661600000|2022-03-07 14:00:00|4314.93|4314.33|4314.43|4313.83|4314.93|4314.33|4314.3|4313.7|327
1646661610000|2022-03-07 14:00:10|4314.68|4314.08|4313.68|4313.08|4314.93|4314.33|4313.43|4312.83|334
1646661620000|2022-03-07 14:00:20|4313.43|4312.83|4313.68|4313.08|4313.68|4313.08|4313.18|4312.58|122
1646661630000|2022-03-07 14:00:30|4313.43|4312.83|4313.18|4312.58|4313.43|4312.83|4312.93|4312.33|73
1646661640000|2022-03-07 14:00:40|4313.43|4312.83|4312.68|4312.08|4313.43|4312.83|4312.68|4312.08|118
1646661650000|2022-03-07 14:00:50|4312.8|4312.2|4312.68|4312.08|4312.93|4312.33|4312.43|4311.83|100
1646661660000|2022-03-07 14:01:00|4312.55|4311.95|4311.93|4311.33|4312.68|4312.08|4311.8|4311.2|335
1646661670000|2022-03-07 14:01:10|4311.68|4311.08|4311.93|4311.33|4312.3|4311.7|4311.68|4311.08|160
1646661680000|2022-03-07 14:01:20|4311.68|4311.08|4311.93|4311.33|4311.93|4311.33|4311.68|4311.08|76
1646661690000|2022-03-07 14:01:30|4311.8|4311.2|4310.18|4309.58|4311.93|4311.33|4310.18|4309.58|197
1646661700000|2022-03-07 14:01:40|4310.93|4310.33|4310.43|4309.83|4311.43|4310.83|4310.43|4309.83|233
1646661710000|2022-03-07 14:01:50|4310.18|4309.58|4310.43|4309.83|4310.43|4309.83|4310.05|4309.45|258
1646661720000|2022-03-07 14:02:00|4310.18|4309.58|4311.68|4311.08|4311.68|4311.08|4310.18|4309.58|157
1646661730000|2022-03-07 14:02:10|4311.43|4310.83|4311.43|4310.83|4311.55|4310.95|4311.18|4310.58|101
1646661740000|2022-03-07 14:02:20|4311.3|4310.7|4311.43|4310.83|4311.43|4310.83|4310.93|4310.33|172
1646661750000|2022-03-07 14:02:30|4311.55|4310.95|4312.18|4311.58|4312.18|4311.58|4311.55|4310.95|321
1646661760000|2022-03-07 14:02:40|4311.68|4311.08|4311.93|4311.33|4311.93|4311.33|4311.3|4310.7|221
1646661770000|2022-03-07 14:02:50|4312.18|4311.58|4311.68|4311.08|4312.18|4311.58|4311.68|4311.08|46
1646661780000|2022-03-07 14:03:00|4311.93|4311.33|4312.3|4311.7|4312.3|4311.7|4311.93|4311.33|109
1646661790000|2022-03-07 14:03:10|4312.43|4311.83|4312.43|4311.83|4312.68|4312.08|4312.18|4311.58|86
1646661800000|2022-03-07 14:03:20|4312.18|4311.58|4312.43|4311.83|4312.43|4311.83|4311.93|4311.33|43
1646661810000|2022-03-07 14:03:30|4313.18|4312.58|4314.18|4313.58|4314.68|4314.08|4313.18|4312.58|193
1646661820000|2022-03-07 14:03:40|4313.68|4313.08|4313.93|4313.33|4314.3|4313.7|4313.68|4313.08|164
1646661830000|2022-03-07 14:03:50|4314.18|4313.58|4316.18|4315.58|4316.18|4315.58|4314.18|4313.58|189
1646661840000|2022-03-07 14:04:00|4315.93|4315.33|4318.43|4317.83|4318.68|4318.08|4315.93|4315.33|417
1646661850000|2022-03-07 14:04:10|4318.68|4318.08|4320.05|4319.45|4320.43|4319.83|4318.18|4317.58|578
1646661860000|2022-03-07 14:04:20|4320.18|4319.58|4319.93|4319.33|4320.43|4319.83|4319.93|4319.33|279
1646661870000|2022-03-07 14:04:30|4319.68|4319.08|4319.43|4318.83|4319.8|4319.2|4319.18|4318.58|190
1646661880000|2022-03-07 14:04:40|4319.18|4318.58|4318.68|4318.08|4319.55|4318.95|4318.68|4318.08|245
1646661890000|2022-03-07 14:04:50|4318.93|4318.33|4318.93|4318.33|4318.93|4318.33|4318.68|4318.08|123
1646661900000|2022-03-07 14:05:00|4318.68|4318.08|4319.68|4319.08|4319.93|4319.33|4318.68|4318.08|137
1646661910000|2022-03-07 14:05:10|4319.43|4318.83|4319.43|4318.83|4319.68|4319.08|4318.68|4318.08|267
1646661920000|2022-03-07 14:05:20|4319.18|4318.58|4318.93|4318.33|4319.93|4319.33|4318.68|4318.08|108
1646661930000|2022-03-07 14:05:30|4319.18|4318.58|4320.05|4319.45|4320.43|4319.83|4319.18|4318.58|112
1646661940000|2022-03-07 14:05:40|4320.18|4319.58|4320.93|4320.33|4320.93|4320.33|4319.93|4319.33|151
1646661950000|2022-03-07 14:05:50|4321.93|4321.33|4322.18|4321.58|4322.43|4321.83|4321.93|4321.33|659
1646661960000|2022-03-07 14:06:00|4322.43|4321.83|4322.68|4322.08|4322.8|4322.2|4321.68|4321.08|520
1646661970000|2022-03-07 14:06:10|4322.43|4321.83|4322.93|4322.33|4322.93|4322.33|4321.93|4321.33|254
1646661980000|2022-03-07 14:06:20|4323.68|4323.08|4323.43|4322.83|4323.68|4323.08|4323.3|4322.7|388
1646661990000|2022-03-07 14:06:30|4323.18|4322.58|4321.68|4321.08|4323.43|4322.83|4321.68|4321.08|441
1646662000000|2022-03-07 14:06:40|4321.93|4321.33|4322.18|4321.58|4322.68|4322.08|4321.93|4321.33|296
1646662010000|2022-03-07 14:06:50|4322.05|4321.45|4322.18|4321.58|4322.68|4322.08|4321.68|4321.08|184
1646662020000|2022-03-07 14:07:00|4322.3|4321.7|4322.68|4322.08|4323.18|4322.58|4322.18|4321.58|238
1646662030000|2022-03-07 14:07:10|4322.43|4321.83|4322.43|4321.83|4322.68|4322.08|4321.93|4321.33|195
1646662040000|2022-03-07 14:07:20|4322.68|4322.08|4323.43|4322.83|4323.43|4322.83|4322.18|4321.58|249
1646662050000|2022-03-07 14:07:30|4323.3|4322.7|4324.18|4323.58|4324.68|4324.08|4323.18|4322.58|370
1646662060000|2022-03-07 14:07:40|4324.43|4323.83|4325.43|4324.83|4325.43|4324.83|4324.18|4323.58|245
1646662070000|2022-03-07 14:07:50|4325.18|4324.58|4325.43|4324.83|4325.43|4324.83|4324.93|4324.33|178
1646662080000|2022-03-07 14:08:00|4325.18|4324.58|4325.93|4325.33|4325.93|4325.33|4325.18|4324.58|367
1646662090000|2022-03-07 14:08:10|4325.8|4325.2|4326.18|4325.58|4326.3|4325.7|4325.68|4325.08|207
1646662100000|2022-03-07 14:08:20|4326.3|4325.7|4326.55|4325.95|4327.68|4327.08|4326.3|4325.7|948
1646662110000|2022-03-07 14:08:30|4326.43|4325.83|4324.68|4324.08|4326.43|4325.83|4324.68|4324.08|258
1646662120000|2022-03-07 14:08:40|4324.93|4324.33|4325.68|4325.08|4325.93|4325.33|4324.55|4323.95|300
1646662130000|2022-03-07 14:08:50|4325.43|4324.83|4324.93|4324.33|4325.43|4324.83|4324.93|4324.33|115
1646662140000|2022-03-07 14:09:00|4325.18|4324.58|4324.55|4323.95|4325.18|4324.58|4324.3|4323.7|218
1646662150000|2022-03-07 14:09:10|4324.43|4323.83|4324.93|4324.33|4325.18|4324.58|4324.43|4323.83|165
1646662160000|2022-03-07 14:09:20|4324.68|4324.08|4324.93|4324.33|4325.18|4324.58|4324.18|4323.58|238
1646662170000|2022-03-07 14:09:30|4324.43|4323.83|4324.43|4323.83|4324.55|4323.95|4323.93|4323.33|134
1646662180000|2022-03-07 14:09:40|4324.55|4323.95|4324.68|4324.08|4324.93|4324.33|4324.18|4323.58|116
1646662190000|2022-03-07 14:09:50|4324.18|4323.58|4324.43|4323.83|4324.43|4323.83|4323.93|4323.33|195
1646662200000|2022-03-07 14:10:00|4324.68|4324.08|4323.93|4323.33|4325.18|4324.58|4323.93|4323.33|222
1646662210000|2022-03-07 14:10:10|4323.68|4323.08|4322.43|4321.83|4323.68|4323.08|4322.43|4321.83|199
1646662220000|2022-03-07 14:10:20|4322.18|4321.58|4321.68|4321.08|4322.18|4321.58|4321.43|4320.83|310
1646662230000|2022-03-07 14:10:30|4321.55|4320.95|4321.18|4320.58|4321.93|4321.33|4321.18|4320.58|282
1646662240000|2022-03-07 14:10:40|4321.05|4320.45|4320.93|4320.33|4321.05|4320.45|4320.43|4319.83|203
1646662250000|2022-03-07 14:10:50|4320.8|4320.2|4319.93|4319.33|4321.18|4320.58|4319.93|4319.33|247
1646662260000|2022-03-07 14:11:00|4319.68|4319.08|4318.68|4318.08|4319.68|4319.08|4318.18|4317.58|472
1646662270000|2022-03-07 14:11:10|4318.93|4318.33|4318.18|4317.58|4319.18|4318.58|4317.93|4317.33|285
1646662280000|2022-03-07 14:11:20|4318.05|4317.45|4318.68|4318.08|4318.68|4318.08|4317.93|4317.33|150
1646662290000|2022-03-07 14:11:30|4318.93|4318.33|4319.43|4318.83|4319.93|4319.33|4318.43|4317.83|297
1646662300000|2022-03-07 14:11:40|4320.05|4319.45|4319.43|4318.83|4320.43|4319.83|4319.43|4318.83|214
1646662310000|2022-03-07 14:11:50|4319.55|4318.95|4318.93|4318.33|4319.55|4318.95|4318.68|4318.08|157
1646662320000|2022-03-07 14:12:00|4319.8|4319.2|4320.43|4319.83|4320.68|4320.08|4319.68|4319.08|180
1646662330000|2022-03-07 14:12:10|4320.3|4319.7|4320.55|4319.95|4320.55|4319.95|4319.68|4319.08|102
1646662340000|2022-03-07 14:12:20|4320.43|4319.83|4320.93|4320.33|4321.18|4320.58|4320.18|4319.58|235
1646662350000|2022-03-07 14:12:30|4321.05|4320.45|4321.18|4320.58|4321.68|4321.08|4320.93|4320.33|103
1646662360000|2022-03-07 14:12:40|4321.3|4320.7|4321.8|4321.2|4321.93|4321.33|4321.3|4320.7|200
1646662370000|2022-03-07 14:12:50|4321.93|4321.33|4321.55|4320.95|4322.05|4321.45|4321.43|4320.83|98
1646662380000|2022-03-07 14:13:00|4321.68|4321.08|4321.93|4321.33|4322.05|4321.45|4321.68|4321.08|102
1646662390000|2022-03-07 14:13:10|4321.8|4321.2|4321.43|4320.83|4321.93|4321.33|4321.3|4320.7|53
1646662400000|2022-03-07 14:13:20|4321.3|4320.7|4320.68|4320.08|4321.3|4320.7|4320.43|4319.83|91
1646662410000|2022-03-07 14:13:30|4320.43|4319.83|4320.18|4319.58|4320.43|4319.83|4319.93|4319.33|106
1646662420000|2022-03-07 14:13:40|4320.3|4319.7|4320.18|4319.58|4320.68|4320.08|4319.8|4319.2|71
1646662430000|2022-03-07 14:13:50|4320.05|4319.45|4320.05|4319.45|4320.18|4319.58|4319.93|4319.33|45
1646662440000|2022-03-07 14:14:00|4320.18|4319.58|4319.93|4319.33|4320.18|4319.58|4319.8|4319.2|69
1646662450000|2022-03-07 14:14:10|4320.05|4319.45|4320.43|4319.83|4320.43|4319.83|4320.05|4319.45|67
1646662460000|2022-03-07 14:14:20|4320.93|4320.33|4321.43|4320.83|4321.43|4320.83|4320.93|4320.33|126
1646662470000|2022-03-07 14:14:30|4321.68|4321.08|4320.68|4320.08|4321.68|4321.08|4320.68|4320.08|140
1646662480000|2022-03-07 14:14:40|4320.8|4320.2|4320.43|4319.83|4321.3|4320.7|4320.43|4319.83|184
1646662490000|2022-03-07 14:14:50|4320.55|4319.95|4320.43|4319.83|4320.93|4320.33|4320.18|4319.58|73
1646662500000|2022-03-07 14:15:00|4320.55|4319.95|4320.68|4320.08|4320.93|4320.33|4320.43|4319.83|82
1646662510000|2022-03-07 14:15:10|4320.43|4319.83|4319.68|4319.08|4320.55|4319.95|4319.43|4318.83|143
1646662520000|2022-03-07 14:15:20|4319.43|4318.83|4319.43|4318.83|4319.43|4318.83|4318.93|4318.33|147
1646662530000|2022-03-07 14:15:30|4319.55|4318.95|4319.68|4319.08|4320.93|4320.33|4319.55|4318.95|219
1646662540000|2022-03-07 14:15:40|4319.93|4319.33|4320.18|4319.58|4320.18|4319.58|4319.68|4319.08|91
1646662550000|2022-03-07 14:15:50|4320.05|4319.45|4319.68|4319.08|4320.18|4319.58|4319.68|4319.08|70
1646662560000|2022-03-07 14:16:00|4319.55|4318.95|4319.18|4318.58|4319.68|4319.08|4319.18|4318.58|58
1646662570000|2022-03-07 14:16:10|4318.93|4318.33|4319.18|4318.58|4319.18|4318.58|4318.68|4318.08|128
1646662580000|2022-03-07 14:16:20|4318.8|4318.2|4319.3|4318.7|4319.43|4318.83|4318.68|4318.08|90
1646662590000|2022-03-07 14:16:30|4319.18|4318.58|4320.18|4319.58|4320.18|4319.58|4319.18|4318.58|54
1646662600000|2022-03-07 14:16:40|4320.3|4319.7|4320.18|4319.58|4320.68|4320.08|4320.18|4319.58|122
1646662610000|2022-03-07 14:16:50|4320.43|4319.83|4319.68|4319.08|4320.43|4319.83|4319.68|4319.08|136
1646662620000|2022-03-07 14:17:00|4319.93|4319.33|4319.18|4318.58|4319.93|4319.33|4318.93|4318.33|91
1646662630000|2022-03-07 14:17:10|4318.93|4318.33|4318.93|4318.33|4319.18|4318.58|4318.68|4318.08|69
1646662640000|2022-03-07 14:17:20|4318.68|4318.08|4318.18|4317.58|4318.93|4318.33|4318.18|4317.58|96
1646662650000|2022-03-07 14:17:30|4318.3|4317.7|4316.18|4315.58|4318.55|4317.95|4315.93|4315.33|568
1646662660000|2022-03-07 14:17:40|4315.93|4315.33|4317.05|4316.45|4317.18|4316.58|4315.93|4315.33|220
1646662670000|2022-03-07 14:17:50|4317.18|4316.58|4316.68|4316.08|4317.18|4316.58|4316.43|4315.83|179
1646662680000|2022-03-07 14:18:00|4316.55|4315.95|4316.18|4315.58|4316.8|4316.2|4315.93|4315.33|225
1646662690000|2022-03-07 14:18:10|4316.43|4315.83|4316.93|4316.33|4316.93|4316.33|4316.43|4315.83|159
1646662700000|2022-03-07 14:18:20|4316.68|4316.08|4317.43|4316.83|4317.43|4316.83|4316.68|4316.08|93
1646662710000|2022-03-07 14:18:30|4316.93|4316.33|4317.43|4316.83|4317.93|4317.33|4316.93|4316.33|108
1646662720000|2022-03-07 14:18:40|4317.18|4316.58|4317.3|4316.7|4318.18|4317.58|4317.18|4316.58|241
1646662730000|2022-03-07 14:18:50|4317.18|4316.58|4317.68|4317.08|4317.93|4317.33|4317.18|4316.58|96
1646662740000|2022-03-07 14:19:00|4317.93|4317.33|4317.93|4317.33|4317.93|4317.33|4317.43|4316.83|92
1646662750000|2022-03-07 14:19:10|4318.18|4317.58|4318.18|4317.58|4318.43|4317.83|4317.93|4317.33|117
1646662760000|2022-03-07 14:19:20|4317.93|4317.33|4319.43|4318.83|4319.43|4318.83|4317.68|4317.08|296
1646662770000|2022-03-07 14:19:30|4319.3|4318.7|4319.93|4319.33|4319.93|4319.33|4319.18|4318.58|89
1646662780000|2022-03-07 14:19:40|4320.18|4319.58|4320.3|4319.7|4320.43|4319.83|4320.05|4319.45|187
1646662790000|2022-03-07 14:19:50|4320.43|4319.83|4320.05|4319.45|4320.43|4319.83|4319.68|4319.08|107
1646662800000|2022-03-07 14:20:00|4320.18|4319.58|4319.3|4318.7|4320.18|4319.58|4319.18|4318.58|148
1646662810000|2022-03-07 14:20:10|4319.43|4318.83|4319.68|4319.08|4320.05|4319.45|4319.43|4318.83|121
1646662820000|2022-03-07 14:20:20|4319.8|4319.2|4320.93|4320.33|4321.05|4320.45|4319.68|4319.08|146
1646662830000|2022-03-07 14:20:30|4320.8|4320.2|4322.43|4321.83|4322.43|4321.83|4320.8|4320.2|296
1646662840000|2022-03-07 14:20:40|4322.3|4321.7|4322.93|4322.33|4322.93|4322.33|4322.18|4321.58|149
1646662850000|2022-03-07 14:20:50|4322.68|4322.08|4321.93|4321.33|4322.68|4322.08|4321.93|4321.33|124
1646662860000|2022-03-07 14:21:00|4322.05|4321.45|4322.18|4321.58|4322.43|4321.83|4321.93|4321.33|111
1646662870000|2022-03-07 14:21:10|4321.93|4321.33|4322.18|4321.58|4322.43|4321.83|4321.93|4321.33|70
1646662880000|2022-03-07 14:21:20|4322.43|4321.83|4323.93|4323.33|4325.68|4325.08|4322.43|4321.83|892
1646662890000|2022-03-07 14:21:30|4323.68|4323.08|4324.3|4323.7|4324.43|4323.83|4322.68|4322.08|241
1646662900000|2022-03-07 14:21:40|4324.18|4323.58|4323.68|4323.08|4324.18|4323.58|4323.43|4322.83|139
1646662910000|2022-03-07 14:21:50|4323.93|4323.33|4324.93|4324.33|4325.18|4324.58|4323.8|4323.2|234
1646662920000|2022-03-07 14:22:00|4325.18|4324.58|4325.68|4325.08|4325.68|4325.08|4325.18|4324.58|105
1646662930000|2022-03-07 14:22:10|4326.68|4326.08|4327.93|4327.33|4328.18|4327.58|4326.68|4326.08|573
1646662940000|2022-03-07 14:22:20|4327.68|4327.08|4327.55|4326.95|4327.68|4327.08|4326.55|4325.95|248
1646662950000|2022-03-07 14:22:30|4327.43|4326.83|4326.3|4325.7|4327.43|4326.83|4326.18|4325.58|144
1646662960000|2022-03-07 14:22:40|4326.18|4325.58|4325.68|4325.08|4326.3|4325.7|4325.43|4324.83|140
1646662970000|2022-03-07 14:22:50|4325.55|4324.95|4325.43|4324.83|4326.18|4325.58|4325.18|4324.58|135
1646662980000|2022-03-07 14:23:00|4325.18|4324.58|4324.68|4324.08|4325.18|4324.58|4324.43|4323.83|167
1646662990000|2022-03-07 14:23:10|4324.93|4324.33|4324.55|4323.95|4324.93|4324.33|4324.18|4323.58|75
1646663000000|2022-03-07 14:23:20|4324.43|4323.83|4324.93|4324.33|4325.43|4324.83|4324.43|4323.83|81
1646663010000|2022-03-07 14:23:30|4325.43|4324.83|4325.55|4324.95|4325.68|4325.08|4325.18|4324.58|145
1646663020000|2022-03-07 14:23:40|4325.68|4325.08|4326.18|4325.58|4326.18|4325.58|4325.55|4324.95|56
1646663030000|2022-03-07 14:23:50|4326.3|4325.7|4326.68|4326.08|4326.93|4326.33|4326.3|4325.7|148
1646663040000|2022-03-07 14:24:00|4326.55|4325.95|4325.68|4325.08|4326.55|4325.95|4325.68|4325.08|186
1646663050000|2022-03-07 14:24:10|4325.93|4325.33|4326.43|4325.83|4326.93|4326.33|4325.55|4324.95|140
1646663060000|2022-03-07 14:24:20|4326.18|4325.58|4325.43|4324.83|4326.3|4325.7|4325.3|4324.7|97
1646663070000|2022-03-07 14:24:30|4325.18|4324.58|4326.68|4326.08|4326.68|4326.08|4324.68|4324.08|302
1646663080000|2022-03-07 14:24:40|4326.93|4326.33|4325.93|4325.33|4327.18|4326.58|4325.68|4325.08|325
1646663090000|2022-03-07 14:24:50|4326.18|4325.58|4326.18|4325.58|4326.55|4325.95|4326.18|4325.58|98
1646663100000|2022-03-07 14:25:00|4326.43|4325.83|4325.93|4325.33|4326.68|4326.08|4325.93|4325.33|291
1646663110000|2022-03-07 14:25:10|4325.68|4325.08|4325.18|4324.58|4325.68|4325.08|4324.68|4324.08|380
1646663120000|2022-03-07 14:25:20|4324.93|4324.33|4324.18|4323.58|4324.93|4324.33|4323.93|4323.33|304
1646663130000|2022-03-07 14:25:30|4324.3|4323.7|4324.18|4323.58|4324.43|4323.83|4323.68|4323.08|219
1646663140000|2022-03-07 14:25:40|4323.68|4323.08|4324.18|4323.58|4324.18|4323.58|4323.43|4322.83|257
1646663150000|2022-03-07 14:25:50|4323.93|4323.33|4324.93|4324.33|4324.93|4324.33|4323.93|4323.33|130
1646663160000|2022-03-07 14:26:00|4324.68|4324.08|4323.43|4322.83|4324.8|4324.2|4323.43|4322.83|133
1646663170000|2022-03-07 14:26:10|4324.43|4323.83|4324.3|4323.7|4324.68|4324.08|4323.93|4323.33|278
1646663180000|2022-03-07 14:26:20|4323.93|4323.33|4324.68|4324.08|4324.68|4324.08|4323.55|4322.95|184
1646663190000|2022-03-07 14:26:30|4324.93|4324.33|4325.18|4324.58|4325.43|4324.83|4324.68|4324.08|180
1646663200000|2022-03-07 14:26:40|4324.93|4324.33|4324.93|4324.33|4325.18|4324.58|4324.68|4324.08|156
1646663210000|2022-03-07 14:26:50|4324.68|4324.08|4326.93|4326.33|4326.93|4326.33|4324.68|4324.08|345
1646663220000|2022-03-07 14:27:00|4326.8|4326.2|4326.68|4326.08|4327.18|4326.58|4326.18|4325.58|268
1646663230000|2022-03-07 14:27:10|4326.18|4325.58|4326.93|4326.33|4326.93|4326.33|4326.18|4325.58|149
1646663240000|2022-03-07 14:27:20|4326.68|4326.08|4326.93|4326.33|4327.93|4327.33|4326.68|4326.08|368
1646663250000|2022-03-07 14:27:30|4326.68|4326.08|4326.93|4326.33|4327.18|4326.58|4325.93|4325.33|235
1646663260000|2022-03-07 14:27:40|4327.18|4326.58|4327.68|4327.08|4327.93|4327.33|4326.93|4326.33|176
1646663270000|2022-03-07 14:27:50|4327.8|4327.2|4326.18|4325.58|4327.8|4327.2|4326.05|4325.45|171
1646663280000|2022-03-07 14:28:00|4325.8|4325.2|4325.18|4324.58|4326.43|4325.83|4324.93|4324.33|314
1646663290000|2022-03-07 14:28:10|4325.05|4324.45|4325.43|4324.83|4325.68|4325.08|4324.68|4324.08|244
1646663300000|2022-03-07 14:28:20|4324.43|4323.83|4324.68|4324.08|4324.68|4324.08|4323.93|4323.33|624
1646663310000|2022-03-07 14:28:30|4324.55|4323.95|4323.43|4322.83|4324.68|4324.08|4323.43|4322.83|390
1646663320000|2022-03-07 14:28:40|4323.18|4322.58|4323.8|4323.2|4324.18|4323.58|4322.93|4322.33|412
1646663330000|2022-03-07 14:28:50|4323.93|4323.33|4324.68|4324.08|4325.18|4324.58|4323.93|4323.33|193
1646663340000|2022-03-07 14:29:00|4324.8|4324.2|4324.18|4323.58|4324.93|4324.33|4323.93|4323.33|194
1646663350000|2022-03-07 14:29:10|4323.93|4323.33|4322.18|4321.58|4324.18|4323.58|4322.18|4321.58|394
1646663360000|2022-03-07 14:29:20|4322.43|4321.83|4322.68|4322.08|4322.93|4322.33|4321.68|4321.08|309
1646663370000|2022-03-07 14:29:30|4322.93|4322.33|4322.43|4321.83|4323.18|4322.58|4322.18|4321.58|304
1646663380000|2022-03-07 14:29:40|4322.68|4322.08|4321.55|4320.95|4322.68|4322.08|4321.43|4320.83|251
1646663390000|2022-03-07 14:29:50|4321.68|4321.08|4321.43|4320.83|4322.18|4321.58|4320.93|4320.33|675
1646663400000|2022-03-07 14:30:00|4321.33|4320.93|4321.2|4320.8|4321.7|4321.3|4319.58|4319.18|3795
1646663410000|2022-03-07 14:30:10|4320.58|4320.18|4321.58|4321.18|4322.58|4322.18|4320.45|4320.05|1410
1646663420000|2022-03-07 14:30:20|4321.33|4320.93|4319.83|4319.43|4321.58|4321.18|4319.33|4318.93|1057
1646663430000|2022-03-07 14:30:30|4319.45|4319.05|4319.08|4318.68|4320.08|4319.68|4318.83|4318.43|811
1646663440000|2022-03-07 14:30:40|4318.58|4318.18|4320.83|4320.43|4322.58|4322.18|4318.58|4318.18|1071
1646663450000|2022-03-07 14:30:50|4320.33|4319.93|4321.58|4321.18|4321.83|4321.43|4319.58|4319.18|844
1646663460000|2022-03-07 14:31:00|4322.33|4321.93|4323.08|4322.68|4323.58|4323.18|4322.08|4321.68|1459
1646663470000|2022-03-07 14:31:10|4323.2|4322.8|4323.45|4323.05|4323.58|4323.18|4322.33|4321.93|1051
1646663480000|2022-03-07 14:31:20|4323.58|4323.18|4322.58|4322.18|4323.83|4323.43|4321.83|4321.43|671
1646663490000|2022-03-07 14:31:30|4322.83|4322.43|4321.08|4320.68|4322.83|4322.43|4320.83|4320.43|641
1646663500000|2022-03-07 14:31:40|4320.83|4320.43|4322.33|4321.93|4322.58|4322.18|4320.2|4319.8|634
1646663510000|2022-03-07 14:31:50|4322.45|4322.05|4322.83|4322.43|4323.58|4323.18|4321.58|4321.18|1534
1646663520000|2022-03-07 14:32:00|4322.33|4321.93|4322.58|4322.18|4323.83|4323.43|4321.95|4321.55|1088
1646663530000|2022-03-07 14:32:10|4322.83|4322.43|4321.45|4321.05|4322.83|4322.43|4320.83|4320.43|652
1646663540000|2022-03-07 14:32:20|4321.58|4321.18|4320.08|4319.68|4321.58|4321.18|4319.83|4319.43|1068
1646663550000|2022-03-07 14:32:30|4319.83|4319.43|4320.08|4319.68|4320.83|4320.43|4319.58|4319.18|667
1646663560000|2022-03-07 14:32:40|4319.58|4319.18|4319.58|4319.18|4320.58|4320.18|4319.08|4318.68|739
1646663570000|2022-03-07 14:32:50|4319.33|4318.93|4319.33|4318.93|4319.33|4318.93|4318.08|4317.68|866
1646663580000|2022-03-07 14:33:00|4319.58|4319.18|4319.08|4318.68|4320.7|4320.3|4319.08|4318.68|742
1646663590000|2022-03-07 14:33:10|4319.33|4318.93|4316.83|4316.43|4319.58|4319.18|4316.83|4316.43|884
1646663600000|2022-03-07 14:33:20|4317.08|4316.68|4315.83|4315.43|4317.83|4317.43|4315.83|4315.43|1058
1646663610000|2022-03-07 14:33:30|4315.95|4315.55|4317.58|4317.18|4318.08|4317.68|4315.08|4314.68|863
1646663620000|2022-03-07 14:33:40|4317.45|4317.05|4314.58|4314.18|4317.58|4317.18|4314.58|4314.18|857
1646663630000|2022-03-07 14:33:50|4314.33|4313.93|4314.08|4313.68|4314.83|4314.43|4313.08|4312.68|860
1646663640000|2022-03-07 14:34:00|4313.83|4313.43|4312.45|4312.05|4314.83|4314.43|4312.33|4311.93|1136
1646663650000|2022-03-07 14:34:10|4312.58|4312.18|4312.33|4311.93|4313.2|4312.8|4311.58|4311.18|824
1646663660000|2022-03-07 14:34:20|4312.2|4311.8|4309.83|4309.43|4312.2|4311.8|4309.33|4308.93|1029
1646663670000|2022-03-07 14:34:30|4309.7|4309.3|4310.33|4309.93|4310.33|4309.93|4309.08|4308.68|587
1646663680000|2022-03-07 14:34:40|4310.58|4310.18|4309.08|4308.68|4310.95|4310.55|4308.58|4308.18|627
1646663690000|2022-03-07 14:34:50|4309.33|4308.93|4309.83|4309.43|4310.08|4309.68|4308.58|4308.18|571
1646663700000|2022-03-07 14:35:00|4310.08|4309.68|4308.2|4307.8|4310.08|4309.68|4306.83|4306.43|1286
1646663710000|2022-03-07 14:35:10|4308.33|4307.93|4309.08|4308.68|4309.33|4308.93|4307.83|4307.43|975
1646663720000|2022-03-07 14:35:20|4308.83|4308.43|4310.33|4309.93|4310.83|4310.43|4308.83|4308.43|920
1646663730000|2022-03-07 14:35:30|4310.08|4309.68|4308.08|4307.68|4310.33|4309.93|4307.58|4307.18|629
1646663740000|2022-03-07 14:35:40|4307.83|4307.43|4307.58|4307.18|4308.08|4307.68|4306.08|4305.68|916
1646663750000|2022-03-07 14:35:50|4308.08|4307.68|4309.08|4308.68|4309.58|4309.18|4307.58|4307.18|683
1646663760000|2022-03-07 14:36:00|4308.83|4308.43|4308.58|4308.18|4310.58|4310.18|4308.08|4307.68|830
1646663770000|2022-03-07 14:36:10|4308.33|4307.93|4309.33|4308.93|4309.58|4309.18|4307.83|4307.43|630
1646663780000|2022-03-07 14:36:20|4309.58|4309.18|4309.08|4308.68|4309.58|4309.18|4307.83|4307.43|713
1646663790000|2022-03-07 14:36:30|4308.58|4308.18|4309.58|4309.18|4309.83|4309.43|4308.08|4307.68|994
1646663800000|2022-03-07 14:36:40|4309.33|4308.93|4308.33|4307.93|4309.58|4309.18|4308.33|4307.93|543
1646663810000|2022-03-07 14:36:50|4308.08|4307.68|4307.95|4307.55|4308.08|4307.68|4306.7|4306.3|942
1646663820000|2022-03-07 14:37:00|4308.33|4307.93|4309.7|4309.3|4310.58|4310.18|4308.08|4307.68|1047
1646663830000|2022-03-07 14:37:10|4309.58|4309.18|4306.95|4306.55|4310.08|4309.68|4306.95|4306.55|765
1646663840000|2022-03-07 14:37:20|4306.83|4306.43|4308.08|4307.68|4308.08|4307.68|4306.33|4305.93|650
1646663850000|2022-03-07 14:37:30|4308.33|4307.93|4310.08|4309.68|4310.58|4310.18|4308.33|4307.93|528
1646663860000|2022-03-07 14:37:40|4309.95|4309.55|4309.58|4309.18|4310.33|4309.93|4309.08|4308.68|425
1646663870000|2022-03-07 14:37:50|4309.2|4308.8|4309.33|4308.93|4309.58|4309.18|4308.58|4308.18|376
1646663880000|2022-03-07 14:38:00|4309.58|4309.18|4312.08|4311.68|4312.58|4312.18|4309.2|4308.8|865
1646663890000|2022-03-07 14:38:10|4312.33|4311.93|4312.58|4312.18|4314.58|4314.18|4312.2|4311.8|1090
1646663900000|2022-03-07 14:38:20|4312.33|4311.93|4310.83|4310.43|4313.2|4312.8|4310.58|4310.18|705
1646663910000|2022-03-07 14:38:30|4310.58|4310.18|4306.7|4306.3|4310.58|4310.18|4306.7|4306.3|1062
1646663920000|2022-03-07 14:38:40|4306.83|4306.43|4305.45|4305.05|4308.08|4307.68|4305.33|4304.93|1984
1646663930000|2022-03-07 14:38:50|4305.33|4304.93|4304.83|4304.43|4306.58|4306.18|4304.7|4304.3|524
1646663940000|2022-03-07 14:39:00|4304.58|4304.18|4304.58|4304.18|4305.33|4304.93|4303.33|4302.93|1075
1646663950000|2022-03-07 14:39:10|4305.08|4304.68|4304.83|4304.43|4306.58|4306.18|4304.7|4304.3|617
1646663960000|2022-03-07 14:39:20|4305.08|4304.68|4307.58|4307.18|4307.58|4307.18|4305.08|4304.68|711
1646663970000|2022-03-07 14:39:30|4307.45|4307.05|4308.58|4308.18|4308.58|4308.18|4306.58|4306.18|783
1646663980000|2022-03-07 14:39:40|4308.08|4307.68|4308.58|4308.18|4308.83|4308.43|4307.33|4306.93|684
1646663990000|2022-03-07 14:39:50|4308.33|4307.93|4308.83|4308.43|4309.83|4309.43|4306.83|4306.43|701
1646664000000|2022-03-07 14:40:00|4308.58|4308.18|4308.33|4307.93|4309.83|4309.43|4307.7|4307.3|1394
1646664010000|2022-03-07 14:40:10|4307.83|4307.43|4308.08|4307.68|4308.58|4308.18|4306.83|4306.43|638
1646664020000|2022-03-07 14:40:20|4307.83|4307.43|4306.33|4305.93|4307.83|4307.43|4305.83|4305.43|641
1646664030000|2022-03-07 14:40:30|4306.83|4306.43|4307.83|4307.43|4308.45|4308.05|4306.83|4306.43|411
1646664040000|2022-03-07 14:40:40|4307.58|4307.18|4310.83|4310.43|4311.08|4310.68|4307.58|4307.18|883
1646664050000|2022-03-07 14:40:50|4310.7|4310.3|4310.33|4309.93|4311.33|4310.93|4310.33|4309.93|637
1646664060000|2022-03-07 14:41:00|4310.7|4310.3|4311.33|4310.93|4312.33|4311.93|4310.7|4310.3|1003
1646664070000|2022-03-07 14:41:10|4311.08|4310.68|4310.58|4310.18|4311.08|4310.68|4309.33|4308.93|446
1646664080000|2022-03-07 14:41:20|4310.33|4309.93|4309.83|4309.43|4311.83|4311.43|4309.83|4309.43|542
1646664090000|2022-03-07 14:41:30|4309.58|4309.18|4306.58|4306.18|4309.58|4309.18|4306.58|4306.18|667
1646664100000|2022-03-07 14:41:40|4306.83|4306.43|4304.33|4303.93|4306.95|4306.55|4304.08|4303.68|875
1646664110000|2022-03-07 14:41:50|4305.08|4304.68|4304.33|4303.93|4305.58|4305.18|4303.83|4303.43|492
1646664120000|2022-03-07 14:42:00|4304.45|4304.05|4303.7|4303.3|4304.58|4304.18|4303.08|4302.68|985
1646664130000|2022-03-07 14:42:10|4303.58|4303.18|4303.08|4302.68|4304.08|4303.68|4303.08|4302.68|744
1646664140000|2022-03-07 14:42:20|4302.2|4301.8|4300.08|4299.68|4302.33|4301.93|4300.08|4299.68|1291
1646664150000|2022-03-07 14:42:30|4299.83|4299.43|4298.58|4298.18|4300.08|4299.68|4298.58|4298.18|1062
1646664160000|2022-03-07 14:42:40|4298.33|4297.93|4297.58|4297.18|4298.58|4298.18|4297.08|4296.68|1203
1646664170000|2022-03-07 14:42:50|4297.33|4296.93|4297.83|4297.43|4298.58|4298.18|4297.08|4296.68|1006
1646664180000|2022-03-07 14:43:00|4297.58|4297.18|4297.33|4296.93|4298.33|4297.93|4296.58|4296.18|1025
1646664190000|2022-03-07 14:43:10|4297.08|4296.68|4298.08|4297.68|4299.08|4298.68|4296.83|4296.43|792
1646664200000|2022-03-07 14:43:20|4298.33|4297.93|4298.08|4297.68|4298.83|4298.43|4297.33|4296.93|606
1646664210000|2022-03-07 14:43:30|4298.33|4297.93|4298.83|4298.43|4299.83|4299.43|4298.08|4297.68|850
1646664220000|2022-03-07 14:43:40|4298.33|4297.93|4297.08|4296.68|4298.58|4298.18|4296.08|4295.68|869
1646664230000|2022-03-07 14:43:50|4296.95|4296.55|4297.33|4296.93|4297.83|4297.43|4296.33|4295.93|872
1646664240000|2022-03-07 14:44:00|4297.08|4296.68|4295.83|4295.43|4297.33|4296.93|4294.83|4294.43|965
1646664250000|2022-03-07 14:44:10|4295.45|4295.05|4292.33|4291.93|4295.45|4295.05|4292.08|4291.68|1089
1646664260000|2022-03-07 14:44:20|4292.08|4291.68|4295.33|4294.93|4295.33|4294.93|4291.83|4291.43|1484
1646664270000|2022-03-07 14:44:30|4294.95|4294.55|4297.58|4297.18|4297.58|4297.18|4294.83|4294.43|711
1646664280000|2022-03-07 14:44:40|4297.33|4296.93|4296.95|4296.55|4297.58|4297.18|4296.33|4295.93|700
1646664290000|2022-03-07 14:44:50|4297.08|4296.68|4294.7|4294.3|4297.33|4296.93|4294.58|4294.18|854
1646664300000|2022-03-07 14:45:00|4294.2|4293.8|4297.33|4296.93|4297.58|4297.18|4293.83|4293.43|1274
1646664310000|2022-03-07 14:45:10|4296.83|4296.43|4298.33|4297.93|4298.83|4298.43|4296.83|4296.43|950
1646664320000|2022-03-07 14:45:20|4298.58|4298.18|4300.45|4300.05|4300.58|4300.18|4298.08|4297.68|1016
1646664330000|2022-03-07 14:45:30|4300.58|4300.18|4300.2|4299.8|4300.83|4300.43|4299.7|4299.3|971
1646664340000|2022-03-07 14:45:40|4300.08|4299.68|4298.58|4298.18|4300.83|4300.43|4298.58|4298.18|849
1646664350000|2022-03-07 14:45:50|4298.08|4297.68|4298.33|4297.93|4299.95|4299.55|4298.08|4297.68|677
1646664360000|2022-03-07 14:46:00|4298.08|4297.68|4295.83|4295.43|4298.58|4298.18|4294.58|4294.18|1138
1646664370000|2022-03-07 14:46:10|4295.58|4295.18|4296.08|4295.68|4296.58|4296.18|4295.08|4294.68|384
1646664380000|2022-03-07 14:46:20|4296.2|4295.8|4294.58|4294.18|4297.08|4296.68|4294.33|4293.93|700
1646664390000|2022-03-07 14:46:30|4294.08|4293.68|4293.08|4292.68|4294.33|4293.93|4292.83|4292.43|792
1646664400000|2022-03-07 14:46:40|4292.83|4292.43|4293.58|4293.18|4293.7|4293.3|4292.58|4292.18|971
1646664410000|2022-03-07 14:46:50|4293.7|4293.3|4292.58|4292.18|4293.83|4293.43|4291.83|4291.43|758
1646664420000|2022-03-07 14:47:00|4292.83|4292.43|4291.58|4291.18|4292.83|4292.43|4290.33|4289.93|1160
1646664430000|2022-03-07 14:47:10|4291.83|4291.43|4293.83|4293.43|4293.83|4293.43|4291.83|4291.43|706
1646664440000|2022-03-07 14:47:20|4293.58|4293.18|4292.58|4292.18|4294.08|4293.68|4292.08|4291.68|683
1646664450000|2022-03-07 14:47:30|4292.08|4291.68|4292.7|4292.3|4294.08|4293.68|4292.08|4291.68|773
1646664460000|2022-03-07 14:47:40|4292.83|4292.43|4292.58|4292.18|4293.08|4292.68|4292.08|4291.68|346
1646664470000|2022-03-07 14:47:50|4292.33|4291.93|4291.83|4291.43|4292.33|4291.93|4291.08|4290.68|623
1646664480000|2022-03-07 14:48:00|4291.58|4291.18|4290.33|4289.93|4291.83|4291.43|4289.33|4288.93|1166
1646664490000|2022-03-07 14:48:10|4290.83|4290.43|4291.08|4290.68|4291.83|4291.43|4290.83|4290.43|629
1646664500000|2022-03-07 14:48:20|4290.83|4290.43|4292.7|4292.3|4292.7|4292.3|4290.58|4290.18|783
1646664510000|2022-03-07 14:48:30|4292.83|4292.43|4293.83|4293.43|4294.33|4293.93|4292.08|4291.68|816
1646664520000|2022-03-07 14:48:40|4294.08|4293.68|4292.33|4291.93|4294.58|4294.18|4292.33|4291.93|678
1646664530000|2022-03-07 14:48:50|4292.58|4292.18|4290.83|4290.43|4292.83|4292.43|4290.83|4290.43|724
1646664540000|2022-03-07 14:49:00|4291.08|4290.68|4289.83|4289.43|4291.08|4290.68|4288.58|4288.18|1112
1646664550000|2022-03-07 14:49:10|4290.08|4289.68|4292.83|4292.43|4292.83|4292.43|4290.08|4289.68|796
1646664560000|2022-03-07 14:49:20|4292.7|4292.3|4291.33|4290.93|4292.7|4292.3|4291.08|4290.68|445
1646664570000|2022-03-07 14:49:30|4291.58|4291.18|4290.08|4289.68|4292.08|4291.68|4289.83|4289.43|457
1646664580000|2022-03-07 14:49:40|4289.83|4289.43|4289.58|4289.18|4290.33|4289.93|4289.08|4288.68|503
1646664590000|2022-03-07 14:49:50|4290.08|4289.68|4291.33|4290.93|4291.83|4291.43|4289.83|4289.43|696
1646664600000|2022-03-07 14:50:00|4291.58|4291.18|4293.83|4293.43|4293.83|4293.43|4291.58|4291.18|779
1646664610000|2022-03-07 14:50:10|4294.08|4293.68|4293.7|4293.3|4294.7|4294.3|4293.2|4292.8|878
1646664620000|2022-03-07 14:50:20|4294.08|4293.68|4294.58|4294.18|4294.83|4294.43|4293.33|4292.93|781
1646664630000|2022-03-07 14:50:30|4294.45|4294.05|4293.83|4293.43|4294.83|4294.43|4293.33|4292.93|649
1646664640000|2022-03-07 14:50:40|4293.58|4293.18|4294.58|4294.18|4294.58|4294.18|4293.58|4293.18|279
1646664650000|2022-03-07 14:50:50|4294.33|4293.93|4293.33|4292.93|4294.83|4294.43|4293.08|4292.68|734
1646664660000|2022-03-07 14:51:00|4293.08|4292.68|4293.08|4292.68|4294.58|4294.18|4293.08|4292.68|376
1646664670000|2022-03-07 14:51:10|4293.2|4292.8|4292.83|4292.43|4295.33|4294.93|4292.83|4292.43|729
1646664680000|2022-03-07 14:51:20|4292.58|4292.18|4290.58|4290.18|4292.58|4292.18|4290.58|4290.18|548
1646664690000|2022-03-07 14:51:30|4290.83|4290.43|4289.7|4289.3|4291.33|4290.93|4288.83|4288.43|835
1646664700000|2022-03-07 14:51:40|4289.83|4289.43|4293.08|4292.68|4293.08|4292.68|4289.7|4289.3|880
1646664710000|2022-03-07 14:51:50|4293.33|4292.93|4294.33|4293.93|4294.58|4294.18|4293.33|4292.93|602
1646664720000|2022-03-07 14:52:00|4294.83|4294.43|4295.33|4294.93|4296.08|4295.68|4294.7|4294.3|827
1646664730000|2022-03-07 14:52:10|4295.45|4295.05|4295.08|4294.68|4295.58|4295.18|4293.58|4293.18|461
1646664740000|2022-03-07 14:52:20|4294.83|4294.43|4294.58|4294.18|4295.58|4295.18|4294.45|4294.05|307
1646664750000|2022-03-07 14:52:30|4294.33|4293.93|4293.33|4292.93|4294.58|4294.18|4293.08|4292.68|469
1646664760000|2022-03-07 14:52:40|4293.83|4293.43|4292.7|4292.3|4294.33|4293.93|4292.58|4292.18|560
1646664770000|2022-03-07 14:52:50|4292.33|4291.93|4293.83|4293.43|4294.58|4294.18|4292.33|4291.93|642
1646664780000|2022-03-07 14:53:00|4294.08|4293.68|4291.58|4291.18|4294.33|4293.93|4291.58|4291.18|808
1646664790000|2022-03-07 14:53:10|4291.83|4291.43|4289.7|4289.3|4291.83|4291.43|4289.33|4288.93|706
1646664800000|2022-03-07 14:53:20|4289.83|4289.43|4292.33|4291.93|4292.33|4291.93|4289.45|4289.05|615
1646664810000|2022-03-07 14:53:30|4292.2|4291.8|4292.45|4292.05|4293.08|4292.68|4292.08|4291.68|300
1646664820000|2022-03-07 14:53:40|4292.33|4291.93|4293.83|4293.43|4293.83|4293.43|4292.33|4291.93|304
1646664830000|2022-03-07 14:53:50|4293.58|4293.18|4293.58|4293.18|4294.83|4294.43|4293.08|4292.68|590
1646664840000|2022-03-07 14:54:00|4293.83|4293.43|4296.58|4296.18|4297.08|4296.68|4293.2|4292.8|1710
1646664850000|2022-03-07 14:54:10|4296.33|4295.93|4295.58|4295.18|4297.33|4296.93|4295.58|4295.18|866
1646664860000|2022-03-07 14:54:20|4295.45|4295.05|4298.33|4297.93|4298.58|4298.18|4295.08|4294.68|873
1646664870000|2022-03-07 14:54:30|4298.58|4298.18|4297.33|4296.93|4298.58|4298.18|4297.08|4296.68|565
1646664880000|2022-03-07 14:54:40|4297.58|4297.18|4296.58|4296.18|4297.83|4297.43|4296.33|4295.93|391
1646664890000|2022-03-07 14:54:50|4296.83|4296.43|4297.58|4297.18|4297.58|4297.18|4296.33|4295.93|378
1646664900000|2022-03-07 14:55:00|4297.2|4296.8|4298.08|4297.68|4298.58|4298.18|4296.58|4296.18|633
1646664910000|2022-03-07 14:55:10|4297.83|4297.43|4298.33|4297.93|4298.83|4298.43|4297.33|4296.93|635
1646664920000|2022-03-07 14:55:20|4298.45|4298.05|4299.08|4298.68|4299.33|4298.93|4297.08|4296.68|1121
1646664930000|2022-03-07 14:55:30|4299.58|4299.18|4299.08|4298.68|4300.58|4300.18|4299.08|4298.68|653
1646664940000|2022-03-07 14:55:40|4298.95|4298.55|4298.33|4297.93|4299.08|4298.68|4297.08|4296.68|838
1646664950000|2022-03-07 14:55:50|4298.58|4298.18|4299.83|4299.43|4300.33|4299.93|4298.08|4297.68|494
1646664960000|2022-03-07 14:56:00|4299.7|4299.3|4300.33|4299.93|4301.33|4300.93|4299.58|4299.18|845
1646664970000|2022-03-07 14:56:10|4300.45|4300.05|4302.08|4301.68|4302.08|4301.68|4299.33|4298.93|991
1646664980000|2022-03-07 14:56:20|4301.58|4301.18|4301.83|4301.43|4302.08|4301.68|4301.08|4300.68|484
1646664990000|2022-03-07 14:56:30|4301.58|4301.18|4304.2|4303.8|4304.33|4303.93|4301.58|4301.18|1015
1646665000000|2022-03-07 14:56:40|4304.33|4303.93|4303.83|4303.43|4304.45|4304.05|4303.58|4303.18|548
1646665010000|2022-03-07 14:56:50|4303.7|4303.3|4303.45|4303.05|4304.08|4303.68|4302.58|4302.18|833
1646665020000|2022-03-07 14:57:00|4303.33|4302.93|4301.08|4300.68|4303.33|4302.93|4301.08|4300.68|546
1646665030000|2022-03-07 14:57:10|4300.58|4300.18|4299.33|4298.93|4300.7|4300.3|4299.2|4298.8|715
1646665040000|2022-03-07 14:57:20|4299.08|4298.68|4299.83|4299.43|4300.2|4299.8|4298.83|4298.43|515
1646665050000|2022-03-07 14:57:30|4300.08|4299.68|4298.08|4297.68|4300.33|4299.93|4298.08|4297.68|604
1646665060000|2022-03-07 14:57:40|4297.83|4297.43|4296.08|4295.68|4297.83|4297.43|4295.08|4294.68|976
1646665070000|2022-03-07 14:57:50|4295.95|4295.55|4297.33|4296.93|4297.33|4296.93|4295.33|4294.93|532
1646665080000|2022-03-07 14:58:00|4296.83|4296.43|4295.45|4295.05|4296.83|4296.43|4294.08|4293.68|717
1646665090000|2022-03-07 14:58:10|4295.83|4295.43|4292.33|4291.93|4295.83|4295.43|4292.33|4291.93|936
1646665100000|2022-03-07 14:58:20|4292.83|4292.43|4293.08|4292.68|4293.83|4293.43|4292.08|4291.68|558
1646665110000|2022-03-07 14:58:30|4292.83|4292.43|4292.33|4291.93|4292.83|4292.43|4290.33|4289.93|880
1646665120000|2022-03-07 14:58:40|4292.45|4292.05|4293.83|4293.43|4294.33|4293.93|4292.33|4291.93|1216
1646665130000|2022-03-07 14:58:50|4294.08|4293.68|4293.08|4292.68|4294.08|4293.68|4292.83|4292.43|628
1646665140000|2022-03-07 14:59:00|4292.58|4292.18|4289.83|4289.43|4292.58|4292.18|4289.83|4289.43|646
1646665150000|2022-03-07 14:59:10|4289.58|4289.18|4288.33|4287.93|4289.7|4289.3|4288.33|4287.93|528
1646665160000|2022-03-07 14:59:20|4287.08|4286.68|4286.83|4286.43|4287.83|4287.43|4286.08|4285.68|2671
1646665170000|2022-03-07 14:59:30|4287.08|4286.68|4287.83|4287.43|4287.83|4287.43|4286.83|4286.43|614
1646665180000|2022-03-07 14:59:40|4287.33|4286.93|4286.58|4286.18|4288.08|4287.68|4285.33|4284.93|966
1646665190000|2022-03-07 14:59:50|4286.33|4285.93|4284.33|4283.93|4286.33|4285.93|4284.33|4283.93|663
1646665200000|2022-03-07 15:00:00|4284.08|4283.68|4284.33|4283.93|4284.33|4283.93|4281.08|4280.68|3110
1646665210000|2022-03-07 15:00:10|4284.2|4283.8|4285.83|4285.43|4286.08|4285.68|4283.7|4283.3|1087
1646665220000|2022-03-07 15:00:20|4286.08|4285.68|4283.7|4283.3|4286.08|4285.68|4283.33|4282.93|828
1646665230000|2022-03-07 15:00:30|4284.08|4283.68|4282.83|4282.43|4284.58|4284.18|4282.33|4281.93|877
1646665240000|2022-03-07 15:00:40|4282.58|4282.18|4282.58|4282.18|4284.58|4284.18|4282.08|4281.68|805
1646665250000|2022-03-07 15:00:50|4282.33|4281.93|4282.58|4282.18|4283.45|4283.05|4281.58|4281.18|825
1646665260000|2022-03-07 15:01:00|4282.83|4282.43|4281.58|4281.18|4283.33|4282.93|4281.58|4281.18|1088
1646665270000|2022-03-07 15:01:10|4281.7|4281.3|4283.45|4283.05|4283.83|4283.43|4281.58|4281.18|693
1646665280000|2022-03-07 15:01:20|4283.33|4282.93|4282.58|4282.18|4283.83|4283.43|4282.58|4282.18|532
1646665290000|2022-03-07 15:01:30|4282.83|4282.43|4281.45|4281.05|4283.08|4282.68|4281.33|4280.93|488
1646665300000|2022-03-07 15:01:40|4281.58|4281.18|4282.33|4281.93|4283.08|4282.68|4281.08|4280.68|866
1646665310000|2022-03-07 15:01:50|4282.08|4281.68|4281.83|4281.43|4282.33|4281.93|4281.08|4280.68|423
1646665320000|2022-03-07 15:02:00|4281.58|4281.18|4281.58|4281.18|4282.2|4281.8|4281.33|4280.93|539
1646665330000|2022-03-07 15:02:10|4281.83|4281.43|4282.08|4281.68|4282.08|4281.68|4280.83|4280.43|987
1646665340000|2022-03-07 15:02:20|4282.33|4281.93|4282.08|4281.68|4283.08|4282.68|4281.83|4281.43|771
1646665350000|2022-03-07 15:02:30|4281.58|4281.18|4283.58|4283.18|4284.08|4283.68|4281.2|4280.8|605
1646665360000|2022-03-07 15:02:40|4283.95|4283.55|4282.58|4282.18|4284.08|4283.68|4281.83|4281.43|506
1646665370000|2022-03-07 15:02:50|4283.08|4282.68|4285.08|4284.68|4286.08|4285.68|4283.08|4282.68|897
1646665380000|2022-03-07 15:03:00|4284.95|4284.55|4286.58|4286.18|4287.33|4286.93|4284.95|4284.55|1123
1646665390000|2022-03-07 15:03:10|4286.33|4285.93|4285.58|4285.18|4286.58|4286.18|4284.83|4284.43|536
1646665400000|2022-03-07 15:03:20|4285.83|4285.43|4284.08|4283.68|4285.83|4285.43|4283.83|4283.43|657
1646665410000|2022-03-07 15:03:30|4283.83|4283.43|4285.08|4284.68|4285.08|4284.68|4283.83|4283.43|391
1646665420000|2022-03-07 15:03:40|4285.33|4284.93|4286.08|4285.68|4286.33|4285.93|4284.33|4283.93|594
1646665430000|2022-03-07 15:03:50|4286.33|4285.93|4285.33|4284.93|4286.58|4286.18|4285.08|4284.68|390
1646665440000|2022-03-07 15:04:00|4285.08|4284.68|4284.7|4284.3|4285.45|4285.05|4284.08|4283.68|473
1646665450000|2022-03-07 15:04:10|4284.95|4284.55|4283.83|4283.43|4284.95|4284.55|4283.33|4282.93|424
1646665460000|2022-03-07 15:04:20|4283.58|4283.18|4284.08|4283.68|4285.33|4284.93|4283.58|4283.18|515
1646665470000|2022-03-07 15:04:30|4283.95|4283.55|4285.08|4284.68|4285.08|4284.68|4283.33|4282.93|523
1646665480000|2022-03-07 15:04:40|4285.58|4285.18|4287.83|4287.43|4288.58|4288.18|4285.33|4284.93|877
1646665490000|2022-03-07 15:04:50|4287.7|4287.3|4286.83|4286.43|4288.58|4288.18|4286.83|4286.43|448
1646665500000|2022-03-07 15:05:00|4287.08|4286.68|4284.08|4283.68|4287.08|4286.68|4283.58|4283.18|534
1646665510000|2022-03-07 15:05:10|4284.33|4283.93|4286.83|4286.43|4286.83|4286.43|4283.58|4283.18|618
1646665520000|2022-03-07 15:05:20|4286.58|4286.18|4286.83|4286.43|4288.33|4287.93|4286.08|4285.68|759
1646665530000|2022-03-07 15:05:30|4286.58|4286.18|4286.83|4286.43|4286.83|4286.43|4285.08|4284.68|449
1646665540000|2022-03-07 15:05:40|4286.58|4286.18|4286.08|4285.68|4288.33|4287.93|4285.45|4285.05|550
1646665550000|2022-03-07 15:05:50|4285.83|4285.43|4285.58|4285.18|4286.45|4286.05|4285.33|4284.93|450
1646665560000|2022-03-07 15:06:00|4285.33|4284.93|4286.58|4286.18|4286.58|4286.18|4284.58|4284.18|719
1646665570000|2022-03-07 15:06:10|4286.33|4285.93|4287.7|4287.3|4287.7|4287.3|4286.2|4285.8|540
1646665580000|2022-03-07 15:06:20|4287.83|4287.43|4288.33|4287.93|4290.33|4289.93|4287.83|4287.43|1185
1646665590000|2022-03-07 15:06:30|4287.83|4287.43|4288.95|4288.55|4289.83|4289.43|4287.58|4287.18|526
1646665600000|2022-03-07 15:06:40|4289.08|4288.68|4288.83|4288.43|4290.08|4289.68|4288.83|4288.43|543
1646665610000|2022-03-07 15:06:50|4288.33|4287.93|4288.33|4287.93|4288.83|4288.43|4287.83|4287.43|396
1646665620000|2022-03-07 15:07:00|4288.08|4287.68|4290.58|4290.18|4290.58|4290.18|4287.58|4287.18|737
1646665630000|2022-03-07 15:07:10|4291.08|4290.68|4292.58|4292.18|4293.08|4292.68|4291.08|4290.68|1764
1646665640000|2022-03-07 15:07:20|4292.08|4291.68|4290.58|4290.18|4292.58|4292.18|4290.33|4289.93|1013
1646665650000|2022-03-07 15:07:30|4290.7|4290.3|4290.58|4290.18|4291.33|4290.93|4290.08|4289.68|269
1646665660000|2022-03-07 15:07:40|4290.83|4290.43|4292.08|4291.68|4292.08|4291.68|4290.83|4290.43|557
1646665670000|2022-03-07 15:07:50|4291.83|4291.43|4290.83|4290.43|4292.33|4291.93|4290.45|4290.05|434
1646665680000|2022-03-07 15:08:00|4290.33|4289.93|4291.45|4291.05|4291.7|4291.3|4289.08|4288.68|512
1646665690000|2022-03-07 15:08:10|4291.33|4290.93|4291.33|4290.93|4292.33|4291.93|4291.33|4290.93|694
1646665700000|2022-03-07 15:08:20|4291.58|4291.18|4292.08|4291.68|4292.58|4292.18|4291.2|4290.8|275
1646665710000|2022-03-07 15:08:30|4291.7|4291.3|4292.08|4291.68|4292.7|4292.3|4291.58|4291.18|503
1646665720000|2022-03-07 15:08:40|4291.83|4291.43|4292.33|4291.93|4292.83|4292.43|4291.33|4290.93|303
1646665730000|2022-03-07 15:08:50|4291.83|4291.43|4290.33|4289.93|4292.08|4291.68|4290.08|4289.68|364
1646665740000|2022-03-07 15:09:00|4289.83|4289.43|4290.58|4290.18|4290.83|4290.43|4289.83|4289.43|435
1646665750000|2022-03-07 15:09:10|4290.08|4289.68|4289.7|4289.3|4290.58|4290.18|4289.33|4288.93|383
1646665760000|2022-03-07 15:09:20|4289.58|4289.18|4288.33|4287.93|4289.83|4289.43|4287.83|4287.43|491
1646665770000|2022-03-07 15:09:30|4288.83|4288.43|4288.83|4288.43|4289.58|4289.18|4288.08|4287.68|387
1646665780000|2022-03-07 15:09:40|4288.7|4288.3|4290.08|4289.68|4290.08|4289.68|4288.08|4287.68|486
1646665790000|2022-03-07 15:09:50|4290.2|4289.8|4288.45|4288.05|4290.33|4289.93|4288.33|4287.93|330
1646665800000|2022-03-07 15:10:00|4287.83|4287.43|4288.83|4288.43|4289.08|4288.68|4286.45|4286.05|738
1646665810000|2022-03-07 15:10:10|4289.08|4288.68|4289.58|4289.18|4290.58|4290.18|4288.83|4288.43|771
1646665820000|2022-03-07 15:10:20|4289.33|4288.93|4288.58|4288.18|4289.45|4289.05|4288.08|4287.68|477
1646665830000|2022-03-07 15:10:30|4288.33|4287.93|4287.58|4287.18|4289.83|4289.43|4287.45|4287.05|426
1646665840000|2022-03-07 15:10:40|4287.08|4286.68|4285.33|4284.93|4287.2|4286.8|4285.33|4284.93|641
1646665850000|2022-03-07 15:10:50|4285.08|4284.68|4284.58|4284.18|4285.7|4285.3|4284.58|4284.18|819
1646665860000|2022-03-07 15:11:00|4284.08|4283.68|4283.08|4282.68|4284.08|4283.68|4282.83|4282.43|932
1646665870000|2022-03-07 15:11:10|4282.95|4282.55|4286.33|4285.93|4286.58|4286.18|4282.7|4282.3|474
1646665880000|2022-03-07 15:11:20|4285.83|4285.43|4284.83|4284.43|4286.33|4285.93|4284.33|4283.93|517
1646665890000|2022-03-07 15:11:30|4284.58|4284.18|4284.08|4283.68|4285.33|4284.93|4283.08|4282.68|352
1646665900000|2022-03-07 15:11:40|4283.95|4283.55|4284.08|4283.68|4284.08|4283.68|4282.83|4282.43|336
1646665910000|2022-03-07 15:11:50|4283.95|4283.55|4283.08|4282.68|4284.58|4284.18|4282.83|4282.43|295
1646665920000|2022-03-07 15:12:00|4282.83|4282.43|4283.33|4282.93|4283.58|4283.18|4282.2|4281.8|606
1646665930000|2022-03-07 15:12:10|4283.2|4282.8|4282.58|4282.18|4284.33|4283.93|4282.58|4282.18|412
1646665940000|2022-03-07 15:12:20|4282.08|4281.68|4282.33|4281.93|4283.08|4282.68|4281.83|4281.43|476
1646665950000|2022-03-07 15:12:30|4282.08|4281.68|4282.58|4282.18|4283.08|4282.68|4281.83|4281.43|547
1646665960000|2022-03-07 15:12:40|4282.33|4281.93|4280.7|4280.3|4282.83|4282.43|4280.58|4280.18|508
1646665970000|2022-03-07 15:12:50|4280.83|4280.43|4280.58|4280.18|4281.08|4280.68|4280.08|4279.68|860
1646665980000|2022-03-07 15:13:00|4280.08|4279.68|4280.08|4279.68|4280.58|4280.18|4279.33|4278.93|969
1646665990000|2022-03-07 15:13:10|4280.58|4280.18|4282.58|4282.18|4282.58|4282.18|4280.45|4280.05|1069
1646666000000|2022-03-07 15:13:20|4282.83|4282.43|4281.58|4281.18|4283.33|4282.93|4281.58|4281.18|678
1646666010000|2022-03-07 15:13:30|4281.33|4280.93|4280.83|4280.43|4281.83|4281.43|4280.33|4279.93|533
1646666020000|2022-03-07 15:13:40|4280.58|4280.18|4281.08|4280.68|4281.58|4281.18|4280.58|4280.18|513
1646666030000|2022-03-07 15:13:50|4280.83|4280.43|4280.08|4279.68|4281.33|4280.93|4279.83|4279.43|326
1646666040000|2022-03-07 15:14:00|4280.33|4279.93|4280.08|4279.68|4282.58|4282.18|4279.83|4279.43|657
1646666050000|2022-03-07 15:14:10|4279.95|4279.55|4279.58|4279.18|4279.95|4279.55|4278.83|4278.43|673
1646666060000|2022-03-07 15:14:20|4279.83|4279.43|4280.08|4279.68|4280.33|4279.93|4279.2|4278.8|326
1646666070000|2022-03-07 15:14:30|4279.83|4279.43|4275.83|4275.43|4279.83|4279.43|4275.83|4275.43|2701
1646666080000|2022-03-07 15:14:40|4275.58|4275.18|4274.83|4274.43|4275.83|4275.43|4274.83|4274.43|1305
1646666090000|2022-03-07 15:14:50|4275.08|4274.68|4275.2|4274.8|4275.58|4275.18|4274.33|4273.93|704
1646666100000|2022-03-07 15:15:00|4275.33|4274.93|4275.2|4274.8|4276.33|4275.93|4275.08|4274.68|1019
1646666110000|2022-03-07 15:15:10|4275.08|4274.68|4277.08|4276.68|4277.7|4277.3|4275.08|4274.68|710
1646666120000|2022-03-07 15:15:20|4276.83|4276.43|4278.83|4278.43|4280.08|4279.68|4276.83|4276.43|1317
1646666130000|2022-03-07 15:15:30|4278.58|4278.18|4279.33|4278.93|4279.58|4279.18|4277.2|4276.8|537
1646666140000|2022-03-07 15:15:40|4279.58|4279.18|4279.58|4279.18|4280.08|4279.68|4278.33|4277.93|589
1646666150000|2022-03-07 15:15:50|4279.33|4278.93|4278.58|4278.18|4280.08|4279.68|4278.58|4278.18|500
1646666160000|2022-03-07 15:16:00|4278.33|4277.93|4279.33|4278.93|4279.7|4279.3|4278.08|4277.68|445
1646666170000|2022-03-07 15:16:10|4279.08|4278.68|4278.08|4277.68|4279.33|4278.93|4278.08|4277.68|365
1646666180000|2022-03-07 15:16:20|4278.33|4277.93|4278.48|4278.08|4280.05|4279.65|4277.51|4277.11|422
1646666190000|2022-03-07 15:16:30|4277.98|4277.58|4278.48|4278.08|4278.98|4278.58|4277.98|4277.58|336
1646666200000|2022-03-07 15:16:40|4278.35|4277.95|4278.48|4278.08|4278.48|4278.08|4277.23|4276.83|626
1646666210000|2022-03-07 15:16:50|4278.73|4278.33|4278.23|4277.83|4278.73|4278.33|4277.23|4276.83|753
1646666220000|2022-03-07 15:17:00|4278.35|4277.95|4278.48|4278.08|4278.48|4278.08|4277.23|4276.83|421
1646666230000|2022-03-07 15:17:10|4278.6|4278.2|4277.23|4276.83|4279.23|4278.83|4276.98|4276.58|518
1646666240000|2022-03-07 15:17:20|4276.98|4276.58|4276.48|4276.08|4276.98|4276.58|4275.98|4275.58|534
1646666250000|2022-03-07 15:17:30|4276.73|4276.33|4278.48|4278.08|4278.48|4278.08|4276.73|4276.33|507
1646666260000|2022-03-07 15:17:40|4278.23|4277.83|4278.48|4278.08|4279.6|4279.2|4277.98|4277.58|822
1646666270000|2022-03-07 15:17:50|4278.23|4277.83|4277.48|4277.08|4278.48|4278.08|4276.98|4276.58|668
1646666280000|2022-03-07 15:18:00|4277.35|4276.95|4279.23|4278.83|4279.23|4278.83|4276.23|4275.83|363
1646666290000|2022-03-07 15:18:10|4278.85|4278.45|4276.73|4276.33|4278.85|4278.45|4276.73|4276.33|385
1646666300000|2022-03-07 15:18:20|4276.48|4276.08|4277.48|4277.08|4277.48|4277.08|4276.23|4275.83|259
1646666310000|2022-03-07 15:18:30|4277.35|4276.95|4277.1|4276.7|4277.35|4276.95|4276.35|4275.95|271
1646666320000|2022-03-07 15:18:40|4277.73|4277.33|4276.48|4276.08|4278.23|4277.83|4275.98|4275.58|488
1646666330000|2022-03-07 15:18:50|4276.23|4275.83|4277.98|4277.58|4277.98|4277.58|4275.98|4275.58|295
1646666340000|2022-03-07 15:19:00|4277.73|4277.33|4277.98|4277.58|4278.48|4278.08|4276.73|4276.33|551
1646666350000|2022-03-07 15:19:10|4278.23|4277.83|4277.85|4277.45|4279.48|4279.08|4277.48|4277.08|623
1646666360000|2022-03-07 15:19:20|4277.48|4277.08|4276.35|4275.95|4277.48|4277.08|4276.35|4275.95|301
1646666370000|2022-03-07 15:19:30|4276.23|4275.83|4276.6|4276.2|4276.73|4276.33|4275.23|4274.83|770
1646666380000|2022-03-07 15:19:40|4276.73|4276.33|4275.6|4275.2|4276.98|4276.58|4275.6|4275.2|349
1646666390000|2022-03-07 15:19:50|4275.48|4275.08|4274.73|4274.33|4275.98|4275.58|4273.98|4273.58|685
1646666400000|2022-03-07 15:20:00|4275.23|4274.83|4275.98|4275.58|4276.23|4275.83|4274.6|4274.2|547
1646666410000|2022-03-07 15:20:10|4276.23|4275.83|4275.23|4274.83|4276.73|4276.33|4274.98|4274.58|477
1646666420000|2022-03-07 15:20:20|4275.48|4275.08|4277.35|4276.95|4277.35|4276.95|4275.23|4274.83|638
1646666430000|2022-03-07 15:20:30|4277.23|4276.83|4276.23|4275.83|4278.48|4278.08|4275.98|4275.58|726
1646666440000|2022-03-07 15:20:40|4276.48|4276.08|4278.73|4278.33|4278.73|4278.33|4276.35|4275.95|553
1646666450000|2022-03-07 15:20:50|4278.98|4278.58|4278.48|4278.08|4278.98|4278.58|4277.98|4277.58|965
1646666460000|2022-03-07 15:21:00|4278.23|4277.83|4277.48|4277.08|4279.23|4278.83|4277.35|4276.95|479
1646666470000|2022-03-07 15:21:10|4277.23|4276.83|4277.23|4276.83|4277.48|4277.08|4276.73|4276.33|436
1646666480000|2022-03-07 15:21:20|4277.48|4277.08|4276.98|4276.58|4277.6|4277.2|4276.73|4276.33|375
1646666490000|2022-03-07 15:21:30|4277.23|4276.83|4277.98|4277.58|4277.98|4277.58|4276.73|4276.33|281
1646666500000|2022-03-07 15:21:40|4278.23|4277.83|4278.98|4278.58|4278.98|4278.58|4277.6|4277.2|442
1646666510000|2022-03-07 15:21:50|4279.23|4278.83|4277.73|4277.33|4279.23|4278.83|4277.73|4277.33|469
1646666520000|2022-03-07 15:22:00|4277.98|4277.58|4276.73|4276.33|4278.48|4278.08|4276.1|4275.7|472
1646666530000|2022-03-07 15:22:10|4276.48|4276.08|4277.85|4277.45|4277.98|4277.58|4276.23|4275.83|323
1646666540000|2022-03-07 15:22:20|4277.98|4277.58|4277.73|4277.33|4278.73|4278.33|4277.48|4277.08|309
1646666550000|2022-03-07 15:22:30|4277.48|4277.08|4276.98|4276.58|4278.48|4278.08|4276.98|4276.58|480
1646666560000|2022-03-07 15:22:40|4277.35|4276.95|4279.23|4278.83|4279.23|4278.83|4277.23|4276.83|501
1646666570000|2022-03-07 15:22:50|4278.98|4278.58|4278.23|4277.83|4279.23|4278.83|4277.98|4277.58|354
1646666580000|2022-03-07 15:23:00|4278.48|4278.08|4279.98|4279.58|4279.98|4279.58|4277.48|4277.08|613
1646666590000|2022-03-07 15:23:10|4279.85|4279.45|4279.73|4279.33|4281.48|4281.08|4279.23|4278.83|749
1646666600000|2022-03-07 15:23:20|4279.98|4279.58|4276.73|4276.33|4279.98|4279.58|4276.73|4276.33|653
1646666610000|2022-03-07 15:23:30|4276.23|4275.83|4274.85|4274.45|4276.23|4275.83|4274.73|4274.33|798
1646666620000|2022-03-07 15:23:40|4274.73|4274.33|4276.23|4275.83|4276.48|4276.08|4274.73|4274.33|425
1646666630000|2022-03-07 15:23:50|4275.98|4275.58|4275.73|4275.33|4276.98|4276.58|4275.23|4274.83|481
1646666640000|2022-03-07 15:24:00|4275.23|4274.83|4273.98|4273.58|4275.23|4274.83|4272.85|4272.45|1314
1646666650000|2022-03-07 15:24:10|4273.73|4273.33|4270.73|4270.33|4273.73|4273.33|4270.48|4270.08|1183
1646666660000|2022-03-07 15:24:20|4270.48|4270.08|4270.73|4270.33|4271.23|4270.83|4269.73|4269.33|1043
1646666670000|2022-03-07 15:24:30|4270.48|4270.08|4270.98|4270.58|4271.23|4270.83|4269.98|4269.58|530
1646666680000|2022-03-07 15:24:40|4271.23|4270.83|4270.85|4270.45|4271.73|4271.33|4270.73|4270.33|614
1646666690000|2022-03-07 15:24:50|4270.98|4270.58|4269.23|4268.83|4271.23|4270.83|4268.73|4268.33|1174
1646666700000|2022-03-07 15:25:00|4268.98|4268.58|4269.6|4269.2|4269.6|4269.2|4267.48|4267.08|1530
1646666710000|2022-03-07 15:25:10|4269.98|4269.58|4269.98|4269.58|4270.98|4270.58|4268.73|4268.33|711
1646666720000|2022-03-07 15:25:20|4270.23|4269.83|4269.23|4268.83|4270.48|4270.08|4268.85|4268.45|517
1646666730000|2022-03-07 15:25:30|4268.98|4268.58|4267.48|4267.08|4268.98|4268.58|4267.23|4266.83|984
1646666740000|2022-03-07 15:25:40|4267.35|4266.95|4268.48|4268.08|4268.48|4268.08|4266.85|4266.45|1076
1646666750000|2022-03-07 15:25:50|4268.35|4267.95|4269.48|4269.08|4269.48|4269.08|4268.35|4267.95|490
1646666760000|2022-03-07 15:26:00|4268.73|4268.33|4269.85|4269.45|4271.35|4270.95|4268.35|4267.95|837
1646666770000|2022-03-07 15:26:10|4269.73|4269.33|4269.48|4269.08|4270.48|4270.08|4268.98|4268.58|409
1646666780000|2022-03-07 15:26:20|4269.73|4269.33|4269.48|4269.08|4269.98|4269.58|4268.48|4268.08|506
1646666790000|2022-03-07 15:26:30|4269.1|4268.7|4269.73|4269.33|4269.73|4269.33|4267.73|4267.33|1223
1646666800000|2022-03-07 15:26:40|4269.48|4269.08|4271.1|4270.7|4271.1|4270.7|4269.48|4269.08|463
1646666810000|2022-03-07 15:26:50|4270.98|4270.58|4271.1|4270.7|4271.35|4270.95|4269.73|4269.33|731
1646666820000|2022-03-07 15:27:00|4270.85|4270.45|4269.23|4268.83|4270.98|4270.58|4268.98|4268.58|450
1646666830000|2022-03-07 15:27:10|4269.48|4269.08|4268.73|4268.33|4270.48|4270.08|4268.73|4268.33|406
1646666840000|2022-03-07 15:27:20|4268.98|4268.58|4268.73|4268.33|4269.23|4268.83|4268.48|4268.08|326
1646666850000|2022-03-07 15:27:30|4269.23|4268.83|4269.48|4269.08|4269.98|4269.58|4268.48|4268.08|335
1646666860000|2022-03-07 15:27:40|4269.6|4269.2|4268.98|4268.58|4269.98|4269.58|4268.48|4268.08|241
1646666870000|2022-03-07 15:27:50|4268.73|4268.33|4268.73|4268.33|4269.23|4268.83|4268.48|4268.08|194
1646666880000|2022-03-07 15:28:00|4268.48|4268.08|4266.98|4266.58|4268.98|4268.58|4266.73|4266.33|923
1646666890000|2022-03-07 15:28:10|4266.73|4266.33|4267.23|4266.83|4267.23|4266.83|4266.48|4266.08|635
1646666900000|2022-03-07 15:28:20|4266.98|4266.58|4268.23|4267.83|4269.48|4269.08|4266.98|4266.58|678
1646666910000|2022-03-07 15:28:30|4268.35|4267.95|4268.35|4267.95|4268.98|4268.58|4267.23|4266.83|419
1646666920000|2022-03-07 15:28:40|4268.1|4267.7|4268.23|4267.83|4269.23|4268.83|4268.1|4267.7|322
1646666930000|2022-03-07 15:28:50|4267.98|4267.58|4267.23|4266.83|4267.98|4267.58|4266.73|4266.33|251
1646666940000|2022-03-07 15:29:00|4266.98|4266.58|4266.73|4266.33|4268.1|4267.7|4266.48|4266.08|782
1646666950000|2022-03-07 15:29:10|4266.6|4266.2|4269.23|4268.83|4269.23|4268.83|4266.48|4266.08|456
1646666960000|2022-03-07 15:29:20|4268.98|4268.58|4269.48|4269.08|4269.48|4269.08|4267.98|4267.58|743
1646666970000|2022-03-07 15:29:30|4269.23|4268.83|4268.48|4268.08|4269.23|4268.83|4268.48|4268.08|301
1646666980000|2022-03-07 15:29:40|4268.73|4268.33|4267.73|4267.33|4268.98|4268.58|4266.98|4266.58|506
1646666990000|2022-03-07 15:29:50|4266.98|4266.58|4266.48|4266.08|4267.23|4266.83|4265.98|4265.58|1002
1646667000000|2022-03-07 15:30:00|4266.35|4265.95|4262.98|4262.58|4266.35|4265.95|4262.73|4262.33|1520
1646667010000|2022-03-07 15:30:10|4263.23|4262.83|4267.23|4266.83|4267.23|4266.83|4263.23|4262.83|1136
1646667020000|2022-03-07 15:30:20|4267.48|4267.08|4268.98|4268.58|4269.48|4269.08|4267.23|4266.83|895
1646667030000|2022-03-07 15:30:30|4269.23|4268.83|4271.23|4270.83|4271.23|4270.83|4268.98|4268.58|735
1646667040000|2022-03-07 15:30:40|4271.48|4271.08|4271.98|4271.58|4272.23|4271.83|4271.23|4270.83|1087
1646667050000|2022-03-07 15:30:50|4271.73|4271.33|4270.48|4270.08|4272.98|4272.58|4270.48|4270.08|1300
1646667060000|2022-03-07 15:31:00|4270.73|4270.33|4270.35|4269.95|4271.85|4271.45|4269.73|4269.33|778
1646667070000|2022-03-07 15:31:10|4269.73|4269.33|4268.73|4268.33|4270.48|4270.08|4268.73|4268.33|832
1646667080000|2022-03-07 15:31:20|4268.98|4268.58|4269.98|4269.58|4270.6|4270.2|4268.73|4268.33|487
1646667090000|2022-03-07 15:31:30|4269.85|4269.45|4268.98|4268.58|4269.98|4269.58|4268.48|4268.08|507
1646667100000|2022-03-07 15:31:40|4269.23|4268.83|4269.6|4269.2|4270.98|4270.58|4269.23|4268.83|470
1646667110000|2022-03-07 15:31:50|4269.48|4269.08|4269.48|4269.08|4269.73|4269.33|4268.23|4267.83|481
1646667120000|2022-03-07 15:32:00|4269.23|4268.83|4268.73|4268.33|4270.48|4270.08|4268.23|4267.83|631
1646667130000|2022-03-07 15:32:10|4268.98|4268.58|4269.48|4269.08|4270.98|4270.58|4268.73|4268.33|528
1646667140000|2022-03-07 15:32:20|4269.23|4268.83|4269.1|4268.7|4269.48|4269.08|4268.23|4267.83|334
1646667150000|2022-03-07 15:32:30|4268.98|4268.58|4268.98|4268.58|4268.98|4268.58|4267.73|4267.33|603
1646667160000|2022-03-07 15:32:40|4268.73|4268.33|4268.48|4268.08|4269.98|4269.58|4268.48|4268.08|402
1646667170000|2022-03-07 15:32:50|4268.23|4267.83|4267.98|4267.58|4268.73|4268.33|4267.48|4267.08|565
1646667180000|2022-03-07 15:33:00|4268.1|4267.7|4269.73|4269.33|4270.1|4269.7|4267.98|4267.58|444
1646667190000|2022-03-07 15:33:10|4269.98|4269.58|4269.73|4269.33|4270.98|4270.58|4269.48|4269.08|361
1646667200000|2022-03-07 15:33:20|4269.48|4269.08|4270.85|4270.45|4271.48|4271.08|4269.48|4269.08|372
1646667210000|2022-03-07 15:33:30|4270.73|4270.33|4271.98|4271.58|4272.23|4271.83|4270.48|4270.08|514
1646667220000|2022-03-07 15:33:40|4272.1|4271.7|4270.23|4269.83|4272.1|4271.7|4270.23|4269.83|706
1646667230000|2022-03-07 15:33:50|4270.73|4270.33|4268.6|4268.2|4270.73|4270.33|4268.23|4267.83|517
1646667240000|2022-03-07 15:34:00|4268.35|4267.95|4269.73|4269.33|4270.23|4269.83|4267.48|4267.08|909
1646667250000|2022-03-07 15:34:10|4269.98|4269.58|4269.23|4268.83|4269.98|4269.58|4268.48|4268.08|439
1646667260000|2022-03-07 15:34:20|4268.98|4268.58|4268.48|4268.08|4269.48|4269.08|4267.48|4267.08|297
1646667270000|2022-03-07 15:34:30|4268.23|4267.83|4267.73|4267.33|4268.35|4267.95|4266.73|4266.33|416
1646667280000|2022-03-07 15:34:40|4267.98|4267.58|4267.48|4267.08|4268.48|4268.08|4267.23|4266.83|328
1646667290000|2022-03-07 15:34:50|4267.23|4266.83|4268.85|4268.45|4268.98|4268.58|4267.23|4266.83|338
1646667300000|2022-03-07 15:35:00|4268.98|4268.58|4267.98|4267.58|4268.98|4268.58|4267.73|4267.33|416
1646667310000|2022-03-07 15:35:10|4268.23|4267.83|4272.23|4271.83|4272.23|4271.83|4268.23|4267.83|643
1646667320000|2022-03-07 15:35:20|4271.98|4271.58|4271.48|4271.08|4273.23|4272.83|4271.23|4270.83|794
1646667330000|2022-03-07 15:35:30|4271.1|4270.7|4270.73|4270.33|4271.35|4270.95|4269.48|4269.08|691
1646667340000|2022-03-07 15:35:40|4270.98|4270.58|4271.73|4271.33|4272.48|4272.08|4270.98|4270.58|317
1646667350000|2022-03-07 15:35:50|4271.35|4270.95|4272.23|4271.83|4272.98|4272.58|4271.23|4270.83|279
1646667360000|2022-03-07 15:36:00|4272.48|4272.08|4270.73|4270.33|4273.23|4272.83|4270.73|4270.33|431
1646667370000|2022-03-07 15:36:10|4270.6|4270.2|4271.35|4270.95|4271.48|4271.08|4270.23|4269.83|343
1646667380000|2022-03-07 15:36:20|4271.23|4270.83|4270.23|4269.83|4271.85|4271.45|4269.73|4269.33|508
1646667390000|2022-03-07 15:36:30|4269.98|4269.58|4267.98|4267.58|4270.73|4270.33|4267.98|4267.58|481
1646667400000|2022-03-07 15:36:40|4267.73|4267.33|4266.98|4266.58|4268.1|4267.7|4266.98|4266.58|472
1646667410000|2022-03-07 15:36:50|4267.35|4266.95|4267.23|4266.83|4267.48|4267.08|4266.73|4266.33|398
1646667420000|2022-03-07 15:37:00|4267.1|4266.7|4267.73|4267.33|4268.73|4268.33|4266.48|4266.08|432
1646667430000|2022-03-07 15:37:10|4267.98|4267.58|4266.85|4266.45|4267.98|4267.58|4266.48|4266.08|264
1646667440000|2022-03-07 15:37:20|4266.98|4266.58|4267.73|4267.33|4267.98|4267.58|4266.48|4266.08|359
1646667450000|2022-03-07 15:37:30|4267.98|4267.58|4268.23|4267.83|4268.48|4268.08|4267.48|4267.08|216
1646667460000|2022-03-07 15:37:40|4268.35|4267.95|4269.23|4268.83|4269.35|4268.95|4267.73|4267.33|287
1646667470000|2022-03-07 15:37:50|4268.98|4268.58|4268.98|4268.58|4270.98|4270.58|4268.98|4268.58|440
1646667480000|2022-03-07 15:38:00|4268.73|4268.33|4269.23|4268.83|4270.23|4269.83|4268.48|4268.08|274
1646667490000|2022-03-07 15:38:10|4268.98|4268.58|4269.48|4269.08|4269.73|4269.33|4268.23|4267.83|208
1646667500000|2022-03-07 15:38:20|4269.6|4269.2|4268.48|4268.08|4269.6|4269.2|4267.85|4267.45|217
1646667510000|2022-03-07 15:38:30|4268.23|4267.83|4267.73|4267.33|4268.48|4268.08|4267.73|4267.33|548
1646667520000|2022-03-07 15:38:40|4267.98|4267.58|4268.98|4268.58|4269.23|4268.83|4267.73|4267.33|265
1646667530000|2022-03-07 15:38:50|4268.73|4268.33|4269.73|4269.33|4270.23|4269.83|4268.73|4268.33|191
1646667540000|2022-03-07 15:39:00|4269.98|4269.58|4270.48|4270.08|4270.73|4270.33|4268.98|4268.58|554
1646667550000|2022-03-07 15:39:10|4270.23|4269.83|4271.23|4270.83|4271.73|4271.33|4269.98|4269.58|317
1646667560000|2022-03-07 15:39:20|4271.48|4271.08|4271.23|4270.83|4272.23|4271.83|4270.98|4270.58|383
1646667570000|2022-03-07 15:39:30|4270.98|4270.58|4270.48|4270.08|4271.98|4271.58|4270.48|4270.08|614
1646667580000|2022-03-07 15:39:40|4270.23|4269.83|4269.23|4268.83|4270.73|4270.33|4269.23|4268.83|412
1646667590000|2022-03-07 15:39:50|4268.98|4268.58|4268.98|4268.58|4269.73|4269.33|4268.73|4268.33|442
1646667600000|2022-03-07 15:40:00|4268.73|4268.33|4269.23|4268.83|4269.73|4269.33|4267.73|4267.33|654
1646667610000|2022-03-07 15:40:10|4269.35|4268.95|4268.73|4268.33|4270.1|4269.7|4268.73|4268.33|387
1646667620000|2022-03-07 15:40:20|4268.98|4268.58|4268.73|4268.33|4270.48|4270.08|4268.73|4268.33|376
1646667630000|2022-03-07 15:40:30|4268.85|4268.45|4269.6|4269.2|4269.98|4269.58|4268.48|4268.08|228
1646667640000|2022-03-07 15:40:40|4269.48|4269.08|4270.23|4269.83|4270.48|4270.08|4269.23|4268.83|279
1646667650000|2022-03-07 15:40:50|4270.48|4270.08|4271.73|4271.33|4271.85|4271.45|4270.23|4269.83|421
1646667660000|2022-03-07 15:41:00|4271.23|4270.83|4270.48|4270.08|4271.23|4270.83|4269.98|4269.58|480
1646667670000|2022-03-07 15:41:10|4270.23|4269.83|4271.98|4271.58|4271.98|4271.58|4269.98|4269.58|325
1646667680000|2022-03-07 15:41:20|4272.73|4272.33|4271.73|4271.33|4272.98|4272.58|4271.48|4271.08|484
1646667690000|2022-03-07 15:41:30|4271.48|4271.08|4270.48|4270.08|4271.73|4271.33|4270.48|4270.08|458
1646667700000|2022-03-07 15:41:40|4270.35|4269.95|4269.98|4269.58|4270.73|4270.33|4269.73|4269.33|428
1646667710000|2022-03-07 15:41:50|4269.73|4269.33|4268.23|4267.83|4269.73|4269.33|4268.23|4267.83|308
1646667720000|2022-03-07 15:42:00|4267.73|4267.33|4267.48|4267.08|4267.73|4267.33|4266.48|4266.08|615
1646667730000|2022-03-07 15:42:10|4267.73|4267.33|4264.23|4263.83|4267.73|4267.33|4264.23|4263.83|886
1646667740000|2022-03-07 15:42:20|4264.48|4264.08|4264.98|4264.58|4264.98|4264.58|4263.98|4263.58|987
1646667750000|2022-03-07 15:42:30|4265.1|4264.7|4264.73|4264.33|4265.23|4264.83|4264.48|4264.08|533
1646667760000|2022-03-07 15:42:40|4264.48|4264.08|4264.23|4263.83|4264.98|4264.58|4263.98|4263.58|366
1646667770000|2022-03-07 15:42:50|4263.98|4263.58|4264.23|4263.83|4264.23|4263.83|4263.23|4262.83|959
1646667780000|2022-03-07 15:43:00|4264.1|4263.7|4264.98|4264.58|4265.23|4264.83|4263.73|4263.33|469
1646667790000|2022-03-07 15:43:10|4264.85|4264.45|4264.98|4264.58|4266.23|4265.83|4264.73|4264.33|368
1646667800000|2022-03-07 15:43:20|4264.73|4264.33|4265.48|4265.08|4265.85|4265.45|4264.35|4263.95|307
1646667810000|2022-03-07 15:43:30|4265.23|4264.83|4265.23|4264.83|4265.73|4265.33|4264.98|4264.58|449
1646667820000|2022-03-07 15:43:40|4264.73|4264.33|4264.73|4264.33|4264.73|4264.33|4264.48|4264.08|180
1646667830000|2022-03-07 15:43:50|4264.6|4264.2|4264.73|4264.33|4264.98|4264.58|4263.98|4263.58|290
1646667840000|2022-03-07 15:44:00|4264.48|4264.08|4263.98|4263.58|4264.6|4264.2|4263.48|4263.08|258
1646667850000|2022-03-07 15:44:10|4263.73|4263.33|4264.73|4264.33|4264.73|4264.33|4263.48|4263.08|412
1646667860000|2022-03-07 15:44:20|4264.48|4264.08|4263.73|4263.33|4264.73|4264.33|4263.73|4263.33|440
1646667870000|2022-03-07 15:44:30|4263.98|4263.58|4264.48|4264.08|4264.73|4264.33|4263.73|4263.33|294
1646667880000|2022-03-07 15:44:40|4264.35|4263.95|4265.23|4264.83|4265.23|4264.83|4264.23|4263.83|278
1646667890000|2022-03-07 15:44:50|4265.48|4265.08|4266.98|4266.58|4267.48|4267.08|4265.23|4264.83|697
1646667900000|2022-03-07 15:45:00|4266.73|4266.33|4266.23|4265.83|4267.73|4267.33|4266.23|4265.83|672
1646667910000|2022-03-07 15:45:10|4266.35|4265.95|4266.98|4266.58|4267.23|4266.83|4265.48|4265.08|386
1646667920000|2022-03-07 15:45:20|4267.35|4266.95|4267.48|4267.08|4268.6|4268.2|4267.23|4266.83|425
1646667930000|2022-03-07 15:45:30|4267.6|4267.2|4267.23|4266.83|4268.48|4268.08|4267.23|4266.83|270
1646667940000|2022-03-07 15:45:40|4267.6|4267.2|4269.23|4268.83|4269.73|4269.33|4267.48|4267.08|831
1646667950000|2022-03-07 15:45:50|4269.1|4268.7|4269.23|4268.83|4270.23|4269.83|4268.73|4268.33|568
1646667960000|2022-03-07 15:46:00|4268.73|4268.33|4269.73|4269.33|4269.73|4269.33|4268.23|4267.83|498
1646667970000|2022-03-07 15:46:10|4269.98|4269.58|4268.23|4267.83|4270.23|4269.83|4268.23|4267.83|635
1646667980000|2022-03-07 15:46:20|4267.98|4267.58|4267.73|4267.33|4268.23|4267.83|4267.73|4267.33|206
1646667990000|2022-03-07 15:46:30|4267.85|4267.45|4266.85|4266.45|4267.85|4267.45|4266.73|4266.33|495
1646668000000|2022-03-07 15:46:40|4266.73|4266.33|4265.23|4264.83|4266.73|4266.33|4265.23|4264.83|543
1646668010000|2022-03-07 15:46:50|4265.35|4264.95|4264.98|4264.58|4265.48|4265.08|4263.98|4263.58|561
1646668020000|2022-03-07 15:47:00|4265.35|4264.95|4265.1|4264.7|4265.73|4265.33|4264.23|4263.83|395
1646668030000|2022-03-07 15:47:10|4264.98|4264.58|4262.98|4262.58|4265.48|4265.08|4262.73|4262.33|1022
1646668040000|2022-03-07 15:47:20|4262.85|4262.45|4263.23|4262.83|4263.23|4262.83|4260.73|4260.33|1831
1646668050000|2022-03-07 15:47:30|4263.48|4263.08|4262.48|4262.08|4263.48|4263.08|4261.85|4261.45|413
1646668060000|2022-03-07 15:47:40|4262.23|4261.83|4262.23|4261.83|4262.48|4262.08|4261.73|4261.33|395
1646668070000|2022-03-07 15:47:50|4262.73|4262.33|4262.73|4262.33|4262.73|4262.33|4261.98|4261.58|312
1646668080000|2022-03-07 15:48:00|4262.6|4262.2|4262.98|4262.58|4264.1|4263.7|4262.48|4262.08|747
1646668090000|2022-03-07 15:48:10|4263.23|4262.83|4264.23|4263.83|4264.73|4264.33|4263.23|4262.83|487
1646668100000|2022-03-07 15:48:20|4264.48|4264.08|4264.98|4264.58|4265.48|4265.08|4264.48|4264.08|747
1646668110000|2022-03-07 15:48:30|4264.73|4264.33|4264.23|4263.83|4265.48|4265.08|4264.23|4263.83|326
1646668120000|2022-03-07 15:48:40|4264.73|4264.33|4263.73|4263.33|4264.73|4264.33|4263.73|4263.33|308
1646668130000|2022-03-07 15:48:50|4263.48|4263.08|4263.23|4262.83|4263.48|4263.08|4262.85|4262.45|273
1646668140000|2022-03-07 15:49:00|4263.1|4262.7|4263.1|4262.7|4263.48|4263.08|4261.98|4261.58|406
1646668150000|2022-03-07 15:49:10|4263.23|4262.83|4262.48|4262.08|4264.23|4263.83|4262.48|4262.08|360
1646668160000|2022-03-07 15:49:20|4262.23|4261.83|4262.98|4262.58|4262.98|4262.58|4262.23|4261.83|254
1646668170000|2022-03-07 15:49:30|4262.48|4262.08|4262.98|4262.58|4263.85|4263.45|4262.48|4262.08|282
1646668180000|2022-03-07 15:49:40|4262.85|4262.45|4265.48|4265.08|4265.48|4265.08|4262.73|4262.33|419
1646668190000|2022-03-07 15:49:50|4265.73|4265.33|4263.98|4263.58|4265.73|4265.33|4263.48|4263.08|412
1646668200000|2022-03-07 15:50:00|4263.48|4263.08|4262.98|4262.58|4263.98|4263.58|4261.98|4261.58|406
1646668210000|2022-03-07 15:50:10|4263.48|4263.08|4262.73|4262.33|4264.98|4264.58|4262.73|4262.33|311
1646668220000|2022-03-07 15:50:20|4262.98|4262.58|4263.23|4262.83|4263.48|4263.08|4262.48|4262.08|234
1646668230000|2022-03-07 15:50:30|4262.98|4262.58|4262.48|4262.08|4263.35|4262.95|4261.48|4261.08|921
1646668240000|2022-03-07 15:50:40|4263.23|4262.83|4263.85|4263.45|4264.23|4263.83|4263.23|4262.83|358
1646668250000|2022-03-07 15:50:50|4262.98|4262.58|4262.73|4262.33|4263.73|4263.33|4261.98|4261.58|330
1646668260000|2022-03-07 15:51:00|4262.48|4262.08|4261.23|4260.83|4262.48|4262.08|4260.85|4260.45|369
1646668270000|2022-03-07 15:51:10|4261.48|4261.08|4259.98|4259.58|4261.73|4261.33|4259.98|4259.58|572
1646668280000|2022-03-07 15:51:20|4259.85|4259.45|4260.23|4259.83|4260.98|4260.58|4259.48|4259.08|637
1646668290000|2022-03-07 15:51:30|4260.73|4260.33|4262.23|4261.83|4262.23|4261.83|4260.48|4260.08|545
1646668300000|2022-03-07 15:51:40|4261.98|4261.58|4262.1|4261.7|4262.73|4262.33|4261.48|4261.08|585
1646668310000|2022-03-07 15:51:50|4262.23|4261.83|4263.98|4263.58|4265.23|4264.83|4261.98|4261.58|824
1646668320000|2022-03-07 15:52:00|4264.98|4264.58|4267.48|4267.08|4267.48|4267.08|4264.98|4264.58|1116
1646668330000|2022-03-07 15:52:10|4267.73|4267.33|4266.73|4266.33|4267.73|4267.33|4266.73|4266.33|1065
1646668340000|2022-03-07 15:52:20|4266.48|4266.08|4266.98|4266.58|4268.23|4267.83|4266.35|4265.95|767
1646668350000|2022-03-07 15:52:30|4266.85|4266.45|4266.85|4266.45|4267.23|4266.83|4265.48|4265.08|552
1646668360000|2022-03-07 15:52:40|4266.73|4266.33|4266.6|4266.2|4267.98|4267.58|4266.48|4266.08|494
1646668370000|2022-03-07 15:52:50|4266.48|4266.08|4266.48|4266.08|4266.48|4266.08|4265.73|4265.33|587
1646668380000|2022-03-07 15:53:00|4265.73|4265.33|4264.35|4263.95|4266.48|4266.08|4263.98|4263.58|908
1646668390000|2022-03-07 15:53:10|4264.23|4263.83|4263.23|4262.83|4264.98|4264.58|4263.23|4262.83|379
1646668400000|2022-03-07 15:53:20|4263.48|4263.08|4261.73|4261.33|4263.73|4263.33|4261.48|4261.08|847
1646668410000|2022-03-07 15:53:30|4261.48|4261.08|4261.98|4261.58|4262.6|4262.2|4261.35|4260.95|430
1646668420000|2022-03-07 15:53:40|4262.1|4261.7|4261.48|4261.08|4262.23|4261.83|4260.98|4260.58|525
1646668430000|2022-03-07 15:53:50|4261.23|4260.83|4260.73|4260.33|4261.73|4261.33|4260.23|4259.83|530
1646668440000|2022-03-07 15:54:00|4260.23|4259.83|4259.73|4259.33|4260.23|4259.83|4258.73|4258.33|692
1646668450000|2022-03-07 15:54:10|4259.35|4258.95|4258.48|4258.08|4259.48|4259.08|4257.98|4257.58|1011
1646668460000|2022-03-07 15:54:20|4258.23|4257.83|4258.6|4258.2|4259.98|4259.58|4258.23|4257.83|714
1646668470000|2022-03-07 15:54:30|4258.73|4258.33|4258.85|4258.45|4259.23|4258.83|4258.6|4258.2|520
1646668480000|2022-03-07 15:54:40|4258.73|4258.33|4258.23|4257.83|4258.73|4258.33|4257.98|4257.58|310
1646668490000|2022-03-07 15:54:50|4258.35|4257.95|4258.48|4258.08|4258.98|4258.58|4257.98|4257.58|714
1646668500000|2022-03-07 15:55:00|4258.23|4257.83|4257.98|4257.58|4259.48|4259.08|4257.98|4257.58|693
1646668510000|2022-03-07 15:55:10|4258.1|4257.7|4257.73|4257.33|4258.6|4258.2|4257.73|4257.33|699
1646668520000|2022-03-07 15:55:20|4258.23|4257.83|4259.98|4259.58|4259.98|4259.58|4257.98|4257.58|605
1646668530000|2022-03-07 15:55:30|4259.73|4259.33|4259.1|4258.7|4259.98|4259.58|4258.73|4258.33|376
1646668540000|2022-03-07 15:55:40|4258.98|4258.58|4257.85|4257.45|4258.98|4258.58|4257.23|4256.83|481
1646668550000|2022-03-07 15:55:50|4257.73|4257.33|4258.23|4257.83|4258.48|4258.08|4257.23|4256.83|298
1646668560000|2022-03-07 15:56:00|4258.48|4258.08|4257.48|4257.08|4259.48|4259.08|4257.48|4257.08|410
1646668570000|2022-03-07 15:56:10|4257.23|4256.83|4257.98|4257.58|4258.73|4258.33|4256.98|4256.58|545
1646668580000|2022-03-07 15:56:20|4258.23|4257.83|4257.73|4257.33|4258.23|4257.83|4257.48|4257.08|389
1646668590000|2022-03-07 15:56:30|4257.98|4257.58|4257.73|4257.33|4257.98|4257.58|4257.23|4256.83|285
1646668600000|2022-03-07 15:56:40|4257.48|4257.08|4257.98|4257.58|4258.6|4258.2|4256.98|4256.58|543
1646668610000|2022-03-07 15:56:50|4257.73|4257.33|4258.48|4258.08|4258.73|4258.33|4257.23|4256.83|299
1646668620000|2022-03-07 15:57:00|4258.35|4257.95|4260.23|4259.83|4260.48|4260.08|4258.23|4257.83|579
1646668630000|2022-03-07 15:57:10|4260.48|4260.08|4259.98|4259.58|4260.98|4260.58|4259.48|4259.08|584
1646668640000|2022-03-07 15:57:20|4260.48|4260.08|4258.98|4258.58|4260.98|4260.58|4258.98|4258.58|517
1646668650000|2022-03-07 15:57:30|4259.23|4258.83|4258.48|4258.08|4259.23|4258.83|4258.23|4257.83|597
1646668660000|2022-03-07 15:57:40|4258.98|4258.58|4257.98|4257.58|4259.23|4258.83|4257.98|4257.58|301
1646668670000|2022-03-07 15:57:50|4257.73|4257.33|4257.23|4256.83|4258.23|4257.83|4257.23|4256.83|299
1646668680000|2022-03-07 15:58:00|4256.98|4256.58|4258.35|4257.95|4258.35|4257.95|4256.73|4256.33|535
1646668690000|2022-03-07 15:58:10|4258.23|4257.83|4257.23|4256.83|4258.48|4258.08|4257.23|4256.83|450
1646668700000|2022-03-07 15:58:20|4257.48|4257.08|4260.73|4260.33|4260.73|4260.33|4256.23|4255.83|1211
1646668710000|2022-03-07 15:58:30|4260.98|4260.58|4260.48|4260.08|4261.23|4260.83|4259.48|4259.08|489
1646668720000|2022-03-07 15:58:40|4260.6|4260.2|4259.98|4259.58|4261.23|4260.83|4259.48|4259.08|642
1646668730000|2022-03-07 15:58:50|4260.23|4259.83|4260.73|4260.33|4261.23|4260.83|4259.73|4259.33|343
1646668740000|2022-03-07 15:59:00|4261.35|4260.95|4261.73|4261.33|4262.23|4261.83|4260.98|4260.58|628
1646668750000|2022-03-07 15:59:10|4261.48|4261.08|4262.73|4262.33|4263.23|4262.83|4260.73|4260.33|566
1646668760000|2022-03-07 15:59:20|4262.98|4262.58|4263.85|4263.45|4264.48|4264.08|4262.98|4262.58|739
1646668770000|2022-03-07 15:59:30|4263.48|4263.08|4261.98|4261.58|4263.73|4263.33|4261.98|4261.58|468
1646668780000|2022-03-07 15:59:40|4261.73|4261.33|4261.73|4261.33|4262.23|4261.83|4261.23|4260.83|366
1646668790000|2022-03-07 15:59:50|4261.48|4261.08|4261.23|4260.83|4262.48|4262.08|4260.98|4260.58|390
1646668800000|2022-03-07 16:00:00|4260.98|4260.58|4260.48|4260.08|4262.23|4261.83|4259.98|4259.58|1179
1646668810000|2022-03-07 16:00:10|4260.23|4259.83|4260.23|4259.83|4260.48|4260.08|4259.23|4258.83|524
1646668820000|2022-03-07 16:00:20|4259.98|4259.58|4261.23|4260.83|4261.73|4261.33|4259.48|4259.08|526
1646668830000|2022-03-07 16:00:30|4260.73|4260.33|4260.23|4259.83|4261.1|4260.7|4259.98|4259.58|414
1646668840000|2022-03-07 16:00:40|4260.1|4259.7|4259.48|4259.08|4260.23|4259.83|4258.98|4258.58|363
1646668850000|2022-03-07 16:00:50|4259.73|4259.33|4259.85|4259.45|4259.98|4259.58|4258.73|4258.33|450
1646668860000|2022-03-07 16:01:00|4259.98|4259.58|4260.98|4260.58|4261.48|4261.08|4258.85|4258.45|701
1646668870000|2022-03-07 16:01:10|4260.48|4260.08|4260.73|4260.33|4261.35|4260.95|4260.48|4260.08|393
1646668880000|2022-03-07 16:01:20|4260.48|4260.08|4258.73|4258.33|4260.48|4260.08|4258.73|4258.33|315
1646668890000|2022-03-07 16:01:30|4258.48|4258.08|4259.73|4259.33|4259.73|4259.33|4258.48|4258.08|356
1646668900000|2022-03-07 16:01:40|4259.48|4259.08|4259.98|4259.58|4260.98|4260.58|4259.48|4259.08|345
1646668910000|2022-03-07 16:01:50|4259.85|4259.45|4259.48|4259.08|4260.23|4259.83|4258.48|4258.08|311
1646668920000|2022-03-07 16:02:00|4259.23|4258.83|4259.98|4259.58|4261.23|4260.83|4259.23|4258.83|354
1646668930000|2022-03-07 16:02:10|4260.23|4259.83|4260.23|4259.83|4260.6|4260.2|4259.73|4259.33|206
1646668940000|2022-03-07 16:02:20|4260.48|4260.08|4261.48|4261.08|4262.23|4261.83|4260.48|4260.08|626
1646668950000|2022-03-07 16:02:30|4260.98|4260.58|4261.48|4261.08|4261.48|4261.08|4260.48|4260.08|291
1646668960000|2022-03-07 16:02:40|4260.98|4260.58|4260.98|4260.58|4261.23|4260.83|4260.48|4260.08|278
1646668970000|2022-03-07 16:02:50|4260.73|4260.33|4260.73|4260.33|4261.48|4261.08|4259.98|4259.58|567
1646668980000|2022-03-07 16:03:00|4260.85|4260.45|4259.35|4258.95|4260.85|4260.45|4259.35|4258.95|300
1646668990000|2022-03-07 16:03:10|4259.23|4258.83|4257.73|4257.33|4259.35|4258.95|4257.48|4257.08|618
1646669000000|2022-03-07 16:03:20|4257.98|4257.58|4257.73|4257.33|4258.48|4258.08|4257.6|4257.2|328
1646669010000|2022-03-07 16:03:30|4257.6|4257.2|4258.85|4258.45|4258.98|4258.58|4257.6|4257.2|190
1646669020000|2022-03-07 16:03:40|4258.98|4258.58|4258.23|4257.83|4259.23|4258.83|4257.73|4257.33|450
1646669030000|2022-03-07 16:03:50|4258.48|4258.08|4258.23|4257.83|4258.48|4258.08|4257.48|4257.08|298
1646669040000|2022-03-07 16:04:00|4258.48|4258.08|4260.23|4259.83|4260.23|4259.83|4258.48|4258.08|625
1646669050000|2022-03-07 16:04:10|4260.1|4259.7|4260.48|4260.08|4261.23|4260.83|4259.48|4259.08|443
1646669060000|2022-03-07 16:04:20|4260.73|4260.33|4261.73|4261.33|4262.23|4261.83|4260.73|4260.33|479
1646669070000|2022-03-07 16:04:30|4261.48|4261.08|4262.98|4262.58|4263.73|4263.33|4261.48|4261.08|447
1646669080000|2022-03-07 16:04:40|4263.23|4262.83|4263.1|4262.7|4263.6|4263.2|4262.48|4262.08|351
1646669090000|2022-03-07 16:04:50|4262.73|4262.33|4261.48|4261.08|4262.98|4262.58|4261.48|4261.08|435
1646669100000|2022-03-07 16:05:00|4261.35|4260.95|4263.73|4263.33|4263.73|4263.33|4261.23|4260.83|334
1646669110000|2022-03-07 16:05:10|4263.98|4263.58|4264.48|4264.08|4264.73|4264.33|4263.48|4263.08|430
1646669120000|2022-03-07 16:05:20|4264.35|4263.95|4264.73|4264.33|4265.23|4264.83|4264.35|4263.95|488
1646669130000|2022-03-07 16:05:30|4264.85|4264.45|4264.73|4264.33|4266.48|4266.08|4264.48|4264.08|701
1646669140000|2022-03-07 16:05:40|4264.48|4264.08|4266.23|4265.83|4266.23|4265.83|4264.48|4264.08|702
1646669150000|2022-03-07 16:05:50|4266.48|4266.08|4266.73|4266.33|4267.73|4267.33|4266.48|4266.08|1250
1646669160000|2022-03-07 16:06:00|4266.98|4266.58|4268.85|4268.45|4268.85|4268.45|4265.98|4265.58|1116
1646669170000|2022-03-07 16:06:10|4268.73|4268.33|4267.73|4267.33|4268.73|4268.33|4267.48|4267.08|683
1646669180000|2022-03-07 16:06:20|4267.98|4267.58|4268.1|4267.7|4268.23|4267.83|4267.48|4267.08|503
1646669190000|2022-03-07 16:06:30|4267.73|4267.33|4268.85|4268.45|4269.23|4268.83|4267.6|4267.2|483
1646669200000|2022-03-07 16:06:40|4268.73|4268.33|4269.73|4269.33|4269.73|4269.33|4268.48|4268.08|728
1646669210000|2022-03-07 16:06:50|4269.85|4269.45|4269.23|4268.83|4269.85|4269.45|4268.98|4268.58|553
1646669220000|2022-03-07 16:07:00|4268.98|4268.58|4268.48|4268.08|4269.48|4269.08|4267.98|4267.58|813
1646669230000|2022-03-07 16:07:10|4268.98|4268.58|4267.98|4267.58|4268.98|4268.58|4267.48|4267.08|420
1646669240000|2022-03-07 16:07:20|4268.48|4268.08|4268.73|4268.33|4269.1|4268.7|4267.98|4267.58|278
1646669250000|2022-03-07 16:07:30|4268.98|4268.58|4269.48|4269.08|4269.73|4269.33|4268.85|4268.45|579
1646669260000|2022-03-07 16:07:40|4269.35|4268.95|4268.98|4268.58|4269.48|4269.08|4268.85|4268.45|403
1646669270000|2022-03-07 16:07:50|4269.23|4268.83|4269.48|4269.08|4269.48|4269.08|4268.73|4268.33|546
1646669280000|2022-03-07 16:08:00|4269.73|4269.33|4266.73|4266.33|4270.23|4269.83|4266.73|4266.33|995
1646669290000|2022-03-07 16:08:10|4266.98|4266.58|4267.23|4266.83|4267.73|4267.33|4266.48|4266.08|631
1646669300000|2022-03-07 16:08:20|4267.48|4267.08|4268.98|4268.58|4268.98|4268.58|4266.98|4266.58|317
1646669310000|2022-03-07 16:08:30|4268.73|4268.33|4270.48|4270.08|4270.48|4270.08|4268.48|4268.08|340
1646669320000|2022-03-07 16:08:40|4270.73|4270.33|4268.48|4268.08|4270.73|4270.33|4268.48|4268.08|478
1646669330000|2022-03-07 16:08:50|4268.73|4268.33|4268.48|4268.08|4268.98|4268.58|4267.85|4267.45|237
1646669340000|2022-03-07 16:09:00|4267.98|4267.58|4267.98|4267.58|4268.48|4268.08|4267.73|4267.33|278
1646669350000|2022-03-07 16:09:10|4267.73|4267.33|4269.48|4269.08|4269.73|4269.33|4267.48|4267.08|971
1646669360000|2022-03-07 16:09:20|4269.73|4269.33|4269.48|4269.08|4269.98|4269.58|4268.73|4268.33|475
1646669370000|2022-03-07 16:09:30|4269.73|4269.33|4271.73|4271.33|4271.73|4271.33|4269.73|4269.33|554
1646669380000|2022-03-07 16:09:40|4271.48|4271.08|4273.23|4272.83|4273.48|4273.08|4271.48|4271.08|1171
1646669390000|2022-03-07 16:09:50|4273.48|4273.08|4271.48|4271.08|4273.98|4273.58|4271.48|4271.08|894
1646669400000|2022-03-07 16:10:00|4271.23|4270.83|4272.73|4272.33|4272.73|4272.33|4270.73|4270.33|846
1646669410000|2022-03-07 16:10:10|4272.98|4272.58|4273.48|4273.08|4274.23|4273.83|4272.98|4272.58|567
1646669420000|2022-03-07 16:10:20|4273.35|4272.95|4273.48|4273.08|4274.23|4273.83|4273.1|4272.7|408
1646669430000|2022-03-07 16:10:30|4273.6|4273.2|4272.98|4272.58|4274.48|4274.08|4272.73|4272.33|358
1646669440000|2022-03-07 16:10:40|4272.73|4272.33|4274.98|4274.58|4274.98|4274.58|4272.48|4272.08|612
1646669450000|2022-03-07 16:10:50|4275.23|4274.83|4273.73|4273.33|4275.48|4275.08|4273.6|4273.2|502
1646669460000|2022-03-07 16:11:00|4273.23|4272.83|4272.48|4272.08|4273.48|4273.08|4272.23|4271.83|340
1646669470000|2022-03-07 16:11:10|4272.6|4272.2|4272.23|4271.83|4272.6|4272.2|4271.35|4270.95|377
1646669480000|2022-03-07 16:11:20|4272.1|4271.7|4272.48|4272.08|4272.98|4272.58|4271.73|4271.33|371
1646669490000|2022-03-07 16:11:30|4272.23|4271.83|4271.23|4270.83|4272.23|4271.83|4271.23|4270.83|392
1646669500000|2022-03-07 16:11:40|4270.98|4270.58|4271.23|4270.83|4271.98|4271.58|4270.73|4270.33|294
1646669510000|2022-03-07 16:11:50|4270.98|4270.58|4270.23|4269.83|4271.48|4271.08|4270.23|4269.83|270
1646669520000|2022-03-07 16:12:00|4269.85|4269.45|4269.73|4269.33|4269.85|4269.45|4268.73|4268.33|815
1646669530000|2022-03-07 16:12:10|4269.48|4269.08|4269.73|4269.33|4269.98|4269.58|4268.73|4268.33|454
1646669540000|2022-03-07 16:12:20|4269.48|4269.08|4270.48|4270.08|4270.98|4270.58|4269.48|4269.08|304
1646669550000|2022-03-07 16:12:30|4270.23|4269.83|4271.23|4270.83|4271.23|4270.83|4270.23|4269.83|431
1646669560000|2022-03-07 16:12:40|4271.48|4271.08|4271.98|4271.58|4271.98|4271.58|4271.48|4271.08|355
1646669570000|2022-03-07 16:12:50|4272.1|4271.7|4270.73|4270.33|4272.23|4271.83|4270.73|4270.33|416
1646669580000|2022-03-07 16:13:00|4270.98|4270.58|4270.98|4270.58|4271.1|4270.7|4270.73|4270.33|567
1646669590000|2022-03-07 16:13:10|4270.73|4270.33|4270.73|4270.33|4271.73|4271.33|4270.23|4269.83|1253
1646669600000|2022-03-07 16:13:20|4270.98|4270.58|4269.98|4269.58|4270.98|4270.58|4269.98|4269.58|152
1646669610000|2022-03-07 16:13:30|4270.23|4269.83|4269.48|4269.08|4270.48|4270.08|4269.48|4269.08|200
1646669620000|2022-03-07 16:13:40|4269.73|4269.33|4268.73|4268.33|4269.73|4269.33|4268.73|4268.33|420
1646669630000|2022-03-07 16:13:50|4268.6|4268.2|4267.23|4266.83|4268.73|4268.33|4266.73|4266.33|594
1646669640000|2022-03-07 16:14:00|4266.98|4266.58|4267.73|4267.33|4267.73|4267.33|4266.23|4265.83|697
1646669650000|2022-03-07 16:14:10|4267.85|4267.45|4266.73|4266.33|4267.85|4267.45|4266.23|4265.83|376
1646669660000|2022-03-07 16:14:20|4266.98|4266.58|4267.23|4266.83|4267.23|4266.83|4266.48|4266.08|247
1646669670000|2022-03-07 16:14:30|4267.1|4266.7|4267.73|4267.33|4268.98|4268.58|4267.1|4266.7|504
1646669680000|2022-03-07 16:14:40|4267.23|4266.83|4266.98|4266.58|4267.98|4267.58|4266.98|4266.58|399
1646669690000|2022-03-07 16:14:50|4267.1|4266.7|4266.98|4266.58|4268.23|4267.83|4266.48|4266.08|694
1646669700000|2022-03-07 16:15:00|4266.48|4266.08|4268.23|4267.83|4268.73|4268.33|4266.23|4265.83|524
1646669710000|2022-03-07 16:15:10|4268.48|4268.08|4269.1|4268.7|4269.48|4269.08|4268.23|4267.83|523
1646669720000|2022-03-07 16:15:20|4268.73|4268.33|4268.48|4268.08|4270.48|4270.08|4268.48|4268.08|362
1646669730000|2022-03-07 16:15:30|4268.73|4268.33|4270.48|4270.08|4270.73|4270.33|4268.73|4268.33|280
1646669740000|2022-03-07 16:15:40|4270.23|4269.83|4269.23|4268.83|4270.98|4270.58|4269.23|4268.83|306
1646669750000|2022-03-07 16:15:50|4269.35|4268.95|4268.73|4268.33|4269.48|4269.08|4268.48|4268.08|151
1646669760000|2022-03-07 16:16:00|4268.98|4268.58|4269.98|4269.58|4270.23|4269.83|4268.73|4268.33|263
1646669770000|2022-03-07 16:16:10|4270.23|4269.83|4272.23|4271.83|4272.23|4271.83|4269.23|4268.83|432
1646669780000|2022-03-07 16:16:20|4271.98|4271.58|4271.73|4271.33|4271.98|4271.58|4270.98|4270.58|497
1646669790000|2022-03-07 16:16:30|4271.85|4271.45|4270.73|4270.33|4271.98|4271.58|4270.73|4270.33|366
1646669800000|2022-03-07 16:16:40|4270.48|4270.08|4271.23|4270.83|4271.48|4271.08|4269.98|4269.58|284
1646669810000|2022-03-07 16:16:50|4271.48|4271.08|4272.48|4272.08|4272.73|4272.33|4271.48|4271.08|390
1646669820000|2022-03-07 16:17:00|4272.73|4272.33|4274.48|4274.08|4274.98|4274.58|4272.73|4272.33|893
1646669830000|2022-03-07 16:17:10|4274.23|4273.83|4272.73|4272.33|4274.73|4274.33|4272.73|4272.33|532
1646669840000|2022-03-07 16:17:20|4272.85|4272.45|4272.23|4271.83|4272.85|4272.45|4271.98|4271.58|508
1646669850000|2022-03-07 16:17:30|4272.1|4271.7|4273.48|4273.08|4273.73|4273.33|4271.98|4271.58|651
1646669860000|2022-03-07 16:17:40|4273.23|4272.83|4272.73|4272.33|4273.23|4272.83|4272.23|4271.83|410
1646669870000|2022-03-07 16:17:50|4272.23|4271.83|4272.48|4272.08|4272.98|4272.58|4271.98|4271.58|237
1646669880000|2022-03-07 16:18:00|4272.1|4271.7|4274.48|4274.08|4274.48|4274.08|4272.1|4271.7|522
1646669890000|2022-03-07 16:18:10|4274.73|4274.33|4274.23|4273.83|4275.23|4274.83|4273.73|4273.33|477
1646669900000|2022-03-07 16:18:20|4274.1|4273.7|4274.48|4274.08|4275.23|4274.83|4273.85|4273.45|419
1646669910000|2022-03-07 16:18:30|4274.73|4274.33|4275.98|4275.58|4276.48|4276.08|4274.23|4273.83|990
1646669920000|2022-03-07 16:18:40|4276.23|4275.83|4276.48|4276.08|4276.98|4276.58|4275.98|4275.58|536
1646669930000|2022-03-07 16:18:50|4276.6|4276.2|4277.23|4276.83|4277.73|4277.33|4276.48|4276.08|748
1646669940000|2022-03-07 16:19:00|4276.98|4276.58|4273.6|4273.2|4276.98|4276.58|4273.35|4272.95|900
1646669950000|2022-03-07 16:19:10|4273.73|4273.33|4273.73|4273.33|4275.48|4275.08|4273.73|4273.33|434
1646669960000|2022-03-07 16:19:20|4273.85|4273.45|4274.23|4273.83|4274.73|4274.33|4273.73|4273.33|265
1646669970000|2022-03-07 16:19:30|4274.48|4274.08|4273.35|4272.95|4274.48|4274.08|4272.98|4272.58|345
1646669980000|2022-03-07 16:19:40|4273.48|4273.08|4273.85|4273.45|4274.23|4273.83|4273.23|4272.83|276
1646669990000|2022-03-07 16:19:50|4273.98|4273.58|4272.85|4272.45|4273.98|4273.58|4272.73|4272.33|329
1646670000000|2022-03-07 16:20:00|4273.23|4272.83|4274.1|4273.7|4274.23|4273.83|4272.48|4272.08|540
1646670010000|2022-03-07 16:20:10|4273.98|4273.58|4273.48|4273.08|4274.48|4274.08|4273.23|4272.83|372
1646670020000|2022-03-07 16:20:20|4273.23|4272.83|4271.98|4271.58|4273.23|4272.83|4271.23|4270.83|388
1646670030000|2022-03-07 16:20:30|4272.23|4271.83|4271.73|4271.33|4272.23|4271.83|4271.23|4270.83|399
1646670040000|2022-03-07 16:20:40|4271.48|4271.08|4273.23|4272.83|4273.23|4272.83|4271.1|4270.7|408
1646670050000|2022-03-07 16:20:50|4272.98|4272.58|4273.73|4273.33|4274.23|4273.83|4272.73|4272.33|308
1646670060000|2022-03-07 16:21:00|4274.23|4273.83|4275.48|4275.08|4275.6|4275.2|4273.73|4273.33|521
1646670070000|2022-03-07 16:21:10|4275.23|4274.83|4274.48|4274.08|4275.98|4275.58|4274.23|4273.83|425
1646670080000|2022-03-07 16:21:20|4273.98|4273.58|4273.1|4272.7|4273.98|4273.58|4272.73|4272.33|408
1646670090000|2022-03-07 16:21:30|4272.98|4272.58|4272.23|4271.83|4272.98|4272.58|4271.98|4271.58|311
1646670100000|2022-03-07 16:21:40|4271.98|4271.58|4270.48|4270.08|4272.1|4271.7|4270.48|4270.08|452
1646670110000|2022-03-07 16:21:50|4270.23|4269.83|4271.73|4271.33|4271.98|4271.58|4270.23|4269.83|426
1646670120000|2022-03-07 16:22:00|4271.98|4271.58|4271.98|4271.58|4272.23|4271.83|4269.73|4269.33|489
1646670130000|2022-03-07 16:22:10|4272.1|4271.7|4272.73|4272.33|4272.73|4272.33|4271.73|4271.33|260
1646670140000|2022-03-07 16:22:20|4273.48|4273.08|4272.98|4272.58|4274.23|4273.83|4272.98|4272.58|542
1646670150000|2022-03-07 16:22:30|4272.73|4272.33|4273.48|4273.08|4273.73|4273.33|4272.73|4272.33|159
1646670160000|2022-03-07 16:22:40|4273.23|4272.83|4273.98|4273.58|4274.48|4274.08|4273.23|4272.83|221
1646670170000|2022-03-07 16:22:50|4274.23|4273.83|4273.73|4273.33|4274.23|4273.83|4273.73|4273.33|168
1646670180000|2022-03-07 16:23:00|4273.98|4273.58|4273.48|4273.08|4274.48|4274.08|4273.1|4272.7|436
1646670190000|2022-03-07 16:23:10|4273.73|4273.33|4272.98|4272.58|4274.23|4273.83|4272.85|4272.45|430
1646670200000|2022-03-07 16:23:20|4273.23|4272.83|4272.48|4272.08|4273.23|4272.83|4271.73|4271.33|339
1646670210000|2022-03-07 16:23:30|4272.73|4272.33|4271.73|4271.33|4272.98|4272.58|4271.73|4271.33|152
1646670220000|2022-03-07 16:23:40|4271.48|4271.08|4270.23|4269.83|4271.48|4271.08|4270.1|4269.7|225
1646670230000|2022-03-07 16:23:50|4269.98|4269.58|4270.23|4269.83|4270.48|4270.08|4269.98|4269.58|361
1646670240000|2022-03-07 16:24:00|4270.1|4269.7|4271.1|4270.7|4271.23|4270.83|4269.98|4269.58|325
1646670250000|2022-03-07 16:24:10|4270.98|4270.58|4270.98|4270.58|4271.73|4271.33|4270.73|4270.33|325
1646670260000|2022-03-07 16:24:20|4270.73|4270.33|4271.48|4271.08|4271.48|4271.08|4270.73|4270.33|273
1646670270000|2022-03-07 16:24:30|4271.35|4270.95|4271.98|4271.58|4272.48|4272.08|4271.23|4270.83|234
1646670280000|2022-03-07 16:24:40|4271.85|4271.45|4270.48|4270.08|4271.98|4271.58|4270.48|4270.08|353
1646670290000|2022-03-07 16:24:50|4270.6|4270.2|4269.23|4268.83|4270.73|4270.33|4268.98|4268.58|518
1646670300000|2022-03-07 16:25:00|4268.98|4268.58|4269.23|4268.83|4270.98|4270.58|4268.98|4268.58|532
1646670310000|2022-03-07 16:25:10|4269.48|4269.08|4270.23|4269.83|4270.48|4270.08|4268.98|4268.58|416
1646670320000|2022-03-07 16:25:20|4269.98|4269.58|4271.23|4270.83|4271.23|4270.83|4269.6|4269.2|479
1646670330000|2022-03-07 16:25:30|4271.35|4270.95|4269.98|4269.58|4271.35|4270.95|4269.98|4269.58|175
1646670340000|2022-03-07 16:25:40|4270.1|4269.7|4269.23|4268.83|4270.1|4269.7|4268.98|4268.58|245
1646670350000|2022-03-07 16:25:50|4269.48|4269.08|4269.98|4269.58|4270.48|4270.08|4269.23|4268.83|217
1646670360000|2022-03-07 16:26:00|4269.73|4269.33|4269.73|4269.33|4269.98|4269.58|4269.23|4268.83|232
1646670370000|2022-03-07 16:26:10|4270.23|4269.83|4271.98|4271.58|4271.98|4271.58|4269.98|4269.58|279
1646670380000|2022-03-07 16:26:20|4271.73|4271.33|4270.73|4270.33|4272.1|4271.7|4270.23|4269.83|515
1646670390000|2022-03-07 16:26:30|4270.48|4270.08|4270.98|4270.58|4271.48|4271.08|4270.23|4269.83|291
1646670400000|2022-03-07 16:26:40|4271.1|4270.7|4270.23|4269.83|4271.48|4271.08|4270.23|4269.83|325
1646670410000|2022-03-07 16:26:50|4270.48|4270.08|4269.98|4269.58|4270.6|4270.2|4269.73|4269.33|118
1646670420000|2022-03-07 16:27:00|4269.48|4269.08|4269.48|4269.08|4269.48|4269.08|4268.73|4268.33|505
1646670430000|2022-03-07 16:27:10|4268.98|4268.58|4268.98|4268.58|4269.48|4269.08|4268.73|4268.33|224
1646670440000|2022-03-07 16:27:20|4269.23|4268.83|4269.48|4269.08|4269.73|4269.33|4268.73|4268.33|312
1646670450000|2022-03-07 16:27:30|4269.73|4269.33|4269.98|4269.58|4270.48|4270.08|4269.23|4268.83|296
1646670460000|2022-03-07 16:27:40|4269.85|4269.45|4268.98|4268.58|4269.98|4269.58|4268.73|4268.33|280
1646670470000|2022-03-07 16:27:50|4268.85|4268.45|4269.23|4268.83|4269.98|4269.58|4268.73|4268.33|238
1646670480000|2022-03-07 16:28:00|4269.48|4269.08|4269.48|4269.08|4269.6|4269.2|4268.73|4268.33|305
1646670490000|2022-03-07 16:28:10|4269.23|4268.83|4271.1|4270.7|4271.48|4271.08|4269.23|4268.83|393
1646670500000|2022-03-07 16:28:20|4270.98|4270.58|4270.48|4270.08|4271.23|4270.83|4270.48|4270.08|175
1646670510000|2022-03-07 16:28:30|4269.98|4269.58|4268.73|4268.33|4269.98|4269.58|4268.73|4268.33|492
1646670520000|2022-03-07 16:28:40|4268.98|4268.58|4268.73|4268.33|4268.98|4268.58|4268.73|4268.33|385
1646670530000|2022-03-07 16:28:50|4268.98|4268.58|4270.23|4269.83|4270.6|4270.2|4268.98|4268.58|475
1646670540000|2022-03-07 16:29:00|4269.98|4269.58|4268.73|4268.33|4270.23|4269.83|4268.73|4268.33|436
1646670550000|2022-03-07 16:29:10|4268.98|4268.58|4269.98|4269.58|4270.1|4269.7|4268.98|4268.58|401
1646670560000|2022-03-07 16:29:20|4269.73|4269.33|4269.48|4269.08|4269.73|4269.33|4268.73|4268.33|213
1646670570000|2022-03-07 16:29:30|4269.23|4268.83|4269.48|4269.08|4269.73|4269.33|4268.98|4268.58|125
1646670580000|2022-03-07 16:29:40|4269.23|4268.83|4269.48|4269.08|4269.73|4269.33|4268.98|4268.58|218
1646670590000|2022-03-07 16:29:50|4269.35|4268.95|4269.48|4269.08|4269.98|4269.58|4269.23|4268.83|285
1646670600000|2022-03-07 16:30:00|4268.73|4268.33|4269.73|4269.33|4270.48|4270.08|4268.73|4268.33|1011
1646670610000|2022-03-07 16:30:10|4269.48|4269.08|4268.98|4268.58|4269.98|4269.58|4268.73|4268.33|257
1646670620000|2022-03-07 16:30:20|4268.73|4268.33|4268.98|4268.58|4269.98|4269.58|4268.73|4268.33|426
1646670630000|2022-03-07 16:30:30|4268.73|4268.33|4266.73|4266.33|4269.23|4268.83|4265.98|4265.58|1636
1646670640000|2022-03-07 16:30:40|4267.23|4266.83|4266.23|4265.83|4267.23|4266.83|4265.98|4265.58|407
1646670650000|2022-03-07 16:30:50|4266.48|4266.08|4265.98|4265.58|4266.48|4266.08|4264.98|4264.58|740
1646670660000|2022-03-07 16:31:00|4265.73|4265.33|4266.35|4265.95|4266.35|4265.95|4264.73|4264.33|726
1646670670000|2022-03-07 16:31:10|4266.48|4266.08|4264.98|4264.58|4266.48|4266.08|4264.98|4264.58|520
1646670680000|2022-03-07 16:31:20|4265.23|4264.83|4263.73|4263.33|4265.23|4264.83|4263.73|4263.33|543
1646670690000|2022-03-07 16:31:30|4263.98|4263.58|4261.98|4261.58|4263.98|4263.58|4261.98|4261.58|925
1646670700000|2022-03-07 16:31:40|4262.23|4261.83|4262.48|4262.08|4263.23|4262.83|4261.98|4261.58|497
1646670710000|2022-03-07 16:31:50|4262.35|4261.95|4260.48|4260.08|4262.35|4261.95|4259.73|4259.33|979
1646670720000|2022-03-07 16:32:00|4260.35|4259.95|4261.73|4261.33|4261.73|4261.33|4259.98|4259.58|502
1646670730000|2022-03-07 16:32:10|4261.48|4261.08|4261.73|4261.33|4262.1|4261.7|4261.23|4260.83|314
1646670740000|2022-03-07 16:32:20|4261.48|4261.08|4261.98|4261.58|4262.48|4262.08|4261.23|4260.83|413
1646670750000|2022-03-07 16:32:30|4262.23|4261.83|4262.98|4262.58|4263.1|4262.7|4261.98|4261.58|664
1646670760000|2022-03-07 16:32:40|4262.48|4262.08|4262.48|4262.08|4262.98|4262.58|4262.23|4261.83|372
1646670770000|2022-03-07 16:32:50|4262.23|4261.83|4262.23|4261.83|4262.48|4262.08|4261.98|4261.58|307
1646670780000|2022-03-07 16:33:00|4261.98|4261.58|4261.98|4261.58|4262.48|4262.08|4260.98|4260.58|446
1646670790000|2022-03-07 16:33:10|4261.73|4261.33|4260.98|4260.58|4261.73|4261.33|4260.6|4260.2|316
1646670800000|2022-03-07 16:33:20|4261.1|4260.7|4259.48|4259.08|4261.23|4260.83|4259.35|4258.95|703
1646670810000|2022-03-07 16:33:30|4259.6|4259.2|4259.73|4259.33|4260.1|4259.7|4259.48|4259.08|209
1646670820000|2022-03-07 16:33:40|4259.98|4259.58|4259.48|4259.08|4260.23|4259.83|4259.23|4258.83|387
1646670830000|2022-03-07 16:33:50|4259.6|4259.2|4259.73|4259.33|4259.98|4259.58|4259.48|4259.08|185
1646670840000|2022-03-07 16:34:00|4260.23|4259.83|4261.48|4261.08|4262.23|4261.83|4259.98|4259.58|659
1646670850000|2022-03-07 16:34:10|4261.23|4260.83|4260.85|4260.45|4261.98|4261.58|4260.23|4259.83|547
1646670860000|2022-03-07 16:34:20|4260.6|4260.2|4260.23|4259.83|4261.23|4260.83|4259.98|4259.58|512
1646670870000|2022-03-07 16:34:30|4260.1|4259.7|4259.23|4258.83|4260.23|4259.83|4259.1|4258.7|432
1646670880000|2022-03-07 16:34:40|4259.1|4258.7|4258.98|4258.58|4259.23|4258.83|4258.73|4258.33|408
1646670890000|2022-03-07 16:34:50|4259.23|4258.83|4259.73|4259.33|4259.98|4259.58|4258.73|4258.33|453
1646670900000|2022-03-07 16:35:00|4259.98|4259.58|4258.98|4258.58|4260.48|4260.08|4258.98|4258.58|583
1646670910000|2022-03-07 16:35:10|4259.1|4258.7|4258.48|4258.08|4259.1|4258.7|4257.98|4257.58|796
1646670920000|2022-03-07 16:35:20|4258.23|4257.83|4257.98|4257.58|4258.98|4258.58|4257.98|4257.58|454
1646670930000|2022-03-07 16:35:30|4257.73|4257.33|4258.98|4258.58|4258.98|4258.58|4257.73|4257.33|382
1646670940000|2022-03-07 16:35:40|4258.73|4258.33|4258.23|4257.83|4259.23|4258.83|4258.23|4257.83|256
1646670950000|2022-03-07 16:35:50|4258.1|4257.7|4257.48|4257.08|4258.48|4258.08|4257.23|4256.83|490
1646670960000|2022-03-07 16:36:00|4257.6|4257.2|4256.48|4256.08|4257.73|4257.33|4255.48|4255.08|1078
1646670970000|2022-03-07 16:36:10|4255.98|4255.58|4255.48|4255.08|4256.48|4256.08|4254.98|4254.58|663
1646670980000|2022-03-07 16:36:20|4255.73|4255.33|4257.1|4256.7|4257.1|4256.7|4255.23|4254.83|642
1646670990000|2022-03-07 16:36:30|4257.23|4256.83|4257.23|4256.83|4257.98|4257.58|4256.85|4256.45|633
1646671000000|2022-03-07 16:36:40|4257.48|4257.08|4257.23|4256.83|4257.98|4257.58|4256.98|4256.58|366
1646671010000|2022-03-07 16:36:50|4257.35|4256.95|4257.85|4257.45|4257.98|4257.58|4257.23|4256.83|225
1646671020000|2022-03-07 16:37:00|4257.98|4257.58|4257.73|4257.33|4257.98|4257.58|4257.35|4256.95|370
1646671030000|2022-03-07 16:37:10|4257.48|4257.08|4256.73|4256.33|4257.98|4257.58|4256.73|4256.33|385
1646671040000|2022-03-07 16:37:20|4256.48|4256.08|4256.48|4256.08|4257.1|4256.7|4255.73|4255.33|465
1646671050000|2022-03-07 16:37:30|4256.23|4255.83|4255.73|4255.33|4256.23|4255.83|4255.23|4254.83|328
1646671060000|2022-03-07 16:37:40|4255.98|4255.58|4255.98|4255.58|4256.48|4256.08|4255.48|4255.08|283
1646671070000|2022-03-07 16:37:50|4256.23|4255.83|4256.23|4255.83|4256.98|4256.58|4255.98|4255.58|376
1646671080000|2022-03-07 16:38:00|4256.35|4255.95|4255.73|4255.33|4256.35|4255.95|4255.73|4255.33|229
1646671090000|2022-03-07 16:38:10|4255.98|4255.58|4256.23|4255.83|4256.48|4256.08|4255.48|4255.08|248
1646671100000|2022-03-07 16:38:20|4256.73|4256.33|4256.98|4256.58|4257.48|4257.08|4256.48|4256.08|301
1646671110000|2022-03-07 16:38:30|4256.73|4256.33|4257.48|4257.08|4257.73|4257.33|4256.73|4256.33|346
1646671120000|2022-03-07 16:38:40|4257.35|4256.95|4257.48|4257.08|4257.73|4257.33|4256.98|4256.58|190
1646671130000|2022-03-07 16:38:50|4257.23|4256.83|4255.98|4255.58|4257.48|4257.08|4255.73|4255.33|355
1646671140000|2022-03-07 16:39:00|4255.73|4255.33|4255.48|4255.08|4255.98|4255.58|4254.98|4254.58|347
1646671150000|2022-03-07 16:39:10|4255.23|4254.83|4256.23|4255.83|4256.23|4255.83|4254.98|4254.58|361
1646671160000|2022-03-07 16:39:20|4256.98|4256.58|4256.35|4255.95|4256.98|4256.58|4255.6|4255.2|428
1646671170000|2022-03-07 16:39:30|4256.23|4255.83|4253.23|4252.83|4256.23|4255.83|4252.98|4252.58|1555
1646671180000|2022-03-07 16:39:40|4252.98|4252.58|4253.1|4252.7|4253.23|4252.83|4252.73|4252.33|587
1646671190000|2022-03-07 16:39:50|4252.98|4252.58|4252.98|4252.58|4253.48|4253.08|4252.98|4252.58|424
1646671200000|2022-03-07 16:40:00|4252.73|4252.33|4250.98|4250.58|4252.85|4252.45|4250.23|4249.83|2545
1646671210000|2022-03-07 16:40:10|4250.73|4250.33|4249.73|4249.33|4251.73|4251.33|4249.73|4249.33|632
1646671220000|2022-03-07 16:40:20|4249.48|4249.08|4248.98|4248.58|4249.48|4249.08|4248.23|4247.83|994
1646671230000|2022-03-07 16:40:30|4248.73|4248.33|4249.73|4249.33|4250.23|4249.83|4248.73|4248.33|576
1646671240000|2022-03-07 16:40:40|4250.23|4249.83|4250.85|4250.45|4251.23|4250.83|4250.23|4249.83|410
1646671250000|2022-03-07 16:40:50|4250.98|4250.58|4250.85|4250.45|4252.48|4252.08|4250.48|4250.08|2092
1646671260000|2022-03-07 16:41:00|4250.73|4250.33|4251.23|4250.83|4251.48|4251.08|4250.73|4250.33|804
1646671270000|2022-03-07 16:41:10|4250.98|4250.58|4250.73|4250.33|4250.98|4250.58|4250.48|4250.08|303
1646671280000|2022-03-07 16:41:20|4250.48|4250.08|4251.23|4250.83|4251.48|4251.08|4250.48|4250.08|493
1646671290000|2022-03-07 16:41:30|4251.48|4251.08|4251.23|4250.83|4251.48|4251.08|4250.48|4250.08|321
1646671300000|2022-03-07 16:41:40|4251.48|4251.08|4253.23|4252.83|4253.23|4252.83|4250.98|4250.58|1123
1646671310000|2022-03-07 16:41:50|4253.1|4252.7|4253.98|4253.58|4254.23|4253.83|4252.98|4252.58|410
1646671320000|2022-03-07 16:42:00|4254.23|4253.83|4253.98|4253.58|4254.48|4254.08|4253.73|4253.33|487
1646671330000|2022-03-07 16:42:10|4254.23|4253.83|4253.98|4253.58|4254.23|4253.83|4253.23|4252.83|522
1646671340000|2022-03-07 16:42:20|4254.23|4253.83|4254.98|4254.58|4254.98|4254.58|4254.1|4253.7|508
1646671350000|2022-03-07 16:42:30|4255.23|4254.83|4255.73|4255.33|4255.98|4255.58|4255.23|4254.83|685
1646671360000|2022-03-07 16:42:40|4255.48|4255.08|4254.73|4254.33|4255.85|4255.45|4254.48|4254.08|377
1646671370000|2022-03-07 16:42:50|4255.1|4254.7|4253.73|4253.33|4255.23|4254.83|4253.73|4253.33|319
1646671380000|2022-03-07 16:43:00|4253.98|4253.58|4254.23|4253.83|4254.23|4253.83|4253.23|4252.83|477
1646671390000|2022-03-07 16:43:10|4253.98|4253.58|4253.73|4253.33|4254.23|4253.83|4253.73|4253.33|395
1646671400000|2022-03-07 16:43:20|4253.48|4253.08|4254.73|4254.33|4254.98|4254.58|4253.23|4252.83|413
1646671410000|2022-03-07 16:43:30|4254.98|4254.58|4253.98|4253.58|4254.98|4254.58|4253.73|4253.33|391
1646671420000|2022-03-07 16:43:40|4254.23|4253.83|4254.23|4253.83|4254.73|4254.33|4253.23|4252.83|436
1646671430000|2022-03-07 16:43:50|4254.35|4253.95|4254.23|4253.83|4254.48|4254.08|4253.48|4253.08|381
1646671440000|2022-03-07 16:44:00|4253.98|4253.58|4254.73|4254.33|4255.48|4255.08|4253.98|4253.58|488
1646671450000|2022-03-07 16:44:10|4254.98|4254.58|4255.73|4255.33|4255.73|4255.33|4254.35|4253.95|396
1646671460000|2022-03-07 16:44:20|4255.98|4255.58|4255.73|4255.33|4255.98|4255.58|4254.98|4254.58|274
1646671470000|2022-03-07 16:44:30|4255.98|4255.58|4255.73|4255.33|4255.98|4255.58|4254.98|4254.58|400
1646671480000|2022-03-07 16:44:40|4255.98|4255.58|4255.73|4255.33|4255.98|4255.58|4255.23|4254.83|297
1646671490000|2022-03-07 16:44:50|4255.6|4255.2|4254.85|4254.45|4255.73|4255.33|4254.48|4254.08|364
1646671500000|2022-03-07 16:45:00|4254.73|4254.33|4255.48|4255.08|4255.73|4255.33|4253.98|4253.58|595
1646671510000|2022-03-07 16:45:10|4255.23|4254.83|4254.23|4253.83|4255.23|4254.83|4254.23|4253.83|274
1646671520000|2022-03-07 16:45:20|4253.98|4253.58|4254.23|4253.83|4254.23|4253.83|4253.48|4253.08|286
1646671530000|2022-03-07 16:45:30|4254.85|4254.45|4255.23|4254.83|4255.35|4254.95|4254.1|4253.7|241
1646671540000|2022-03-07 16:45:40|4254.98|4254.58|4257.23|4256.83|4257.73|4257.33|4254.98|4254.58|760
1646671550000|2022-03-07 16:45:50|4257.48|4257.08|4259.73|4259.33|4259.73|4259.33|4257.48|4257.08|1274
1646671560000|2022-03-07 16:46:00|4259.98|4259.58|4258.85|4258.45|4259.98|4259.58|4258.23|4257.83|398
1646671570000|2022-03-07 16:46:10|4258.73|4258.33|4261.23|4260.83|4261.23|4260.83|4258.73|4258.33|577
1646671580000|2022-03-07 16:46:20|4261.1|4260.7|4260.98|4260.58|4261.23|4260.83|4259.98|4259.58|844
1646671590000|2022-03-07 16:46:30|4261.1|4260.7|4263.6|4263.2|4263.73|4263.33|4260.98|4260.58|1018
1646671600000|2022-03-07 16:46:40|4263.35|4262.95|4261.98|4261.58|4263.35|4262.95|4261.48|4261.08|856
1646671610000|2022-03-07 16:46:50|4262.48|4262.08|4262.48|4262.08|4263.23|4262.83|4262.48|4262.08|738
1646671620000|2022-03-07 16:47:00|4262.35|4261.95|4264.48|4264.08|4264.6|4264.2|4262.23|4261.83|725
1646671630000|2022-03-07 16:47:10|4264.23|4263.83|4264.73|4264.33|4265.48|4265.08|4263.73|4263.33|711
1646671640000|2022-03-07 16:47:20|4264.35|4263.95|4265.23|4264.83|4265.23|4264.83|4264.23|4263.83|419
1646671650000|2022-03-07 16:47:30|4265.48|4265.08|4266.48|4266.08|4266.98|4266.58|4264.98|4264.58|618
1646671660000|2022-03-07 16:47:40|4266.35|4265.95|4266.23|4265.83|4266.35|4265.95|4265.48|4265.08|428
1646671670000|2022-03-07 16:47:50|4266.1|4265.7|4265.98|4265.58|4266.85|4266.45|4265.98|4265.58|289
1646671680000|2022-03-07 16:48:00|4265.73|4265.33|4264.98|4264.58|4266.23|4265.83|4264.98|4264.58|392
1646671690000|2022-03-07 16:48:10|4264.48|4264.08|4264.23|4263.83|4264.98|4264.58|4263.98|4263.58|348
1646671700000|2022-03-07 16:48:20|4264.48|4264.08|4261.98|4261.58|4264.6|4264.2|4261.98|4261.58|551
1646671710000|2022-03-07 16:48:30|4262.23|4261.83|4261.73|4261.33|4262.23|4261.83|4261.73|4261.33|292
1646671720000|2022-03-07 16:48:40|4261.98|4261.58|4261.73|4261.33|4261.98|4261.58|4261.35|4260.95|286
1646671730000|2022-03-07 16:48:50|4262.23|4261.83|4261.98|4261.58|4262.23|4261.83|4261.23|4260.83|449
1646671740000|2022-03-07 16:49:00|4262.48|4262.08|4261.23|4260.83|4262.73|4262.33|4261.1|4260.7|451
1646671750000|2022-03-07 16:49:10|4261.48|4261.08|4260.23|4259.83|4261.73|4261.33|4260.23|4259.83|277
1646671760000|2022-03-07 16:49:20|4260.1|4259.7|4260.98|4260.58|4261.73|4261.33|4260.1|4259.7|490
1646671770000|2022-03-07 16:49:30|4260.85|4260.45|4260.23|4259.83|4260.98|4260.58|4260.23|4259.83|197
1646671780000|2022-03-07 16:49:40|4260.1|4259.7|4259.98|4259.58|4260.48|4260.08|4259.73|4259.33|483
1646671790000|2022-03-07 16:49:50|4259.73|4259.33|4260.48|4260.08|4260.73|4260.33|4259.48|4259.08|240
1646671800000|2022-03-07 16:50:00|4260.23|4259.83|4259.23|4258.83|4260.23|4259.83|4258.73|4258.33|567
1646671810000|2022-03-07 16:50:10|4258.98|4258.58|4259.73|4259.33|4259.98|4259.58|4258.98|4258.58|257
1646671820000|2022-03-07 16:50:20|4259.98|4259.58|4259.73|4259.33|4259.98|4259.58|4259.48|4259.08|171
1646671830000|2022-03-07 16:50:30|4259.98|4259.58|4260.6|4260.2|4260.98|4260.58|4259.73|4259.33|233
1646671840000|2022-03-07 16:50:40|4260.73|4260.33|4259.98|4259.58|4260.98|4260.58|4259.98|4259.58|194
1646671850000|2022-03-07 16:50:50|4260.23|4259.83|4260.48|4260.08|4260.73|4260.33|4259.98|4259.58|157
1646671860000|2022-03-07 16:51:00|4260.1|4259.7|4258.73|4258.33|4260.23|4259.83|4258.48|4258.08|267
1646671870000|2022-03-07 16:51:10|4258.85|4258.45|4257.73|4257.33|4258.85|4258.45|4257.23|4256.83|463
1646671880000|2022-03-07 16:51:20|4257.98|4257.58|4256.73|4256.33|4257.98|4257.58|4256.73|4256.33|465
1646671890000|2022-03-07 16:51:30|4256.48|4256.08|4257.73|4257.33|4257.73|4257.33|4256.23|4255.83|450
1646671900000|2022-03-07 16:51:40|4257.98|4257.58|4257.48|4257.08|4258.48|4258.08|4257.48|4257.08|281
1646671910000|2022-03-07 16:51:50|4257.73|4257.33|4257.73|4257.33|4258.23|4257.83|4257.23|4256.83|160
1646671920000|2022-03-07 16:52:00|4258.23|4257.83|4257.23|4256.83|4258.23|4257.83|4257.23|4256.83|179
1646671930000|2022-03-07 16:52:10|4256.98|4256.58|4257.98|4257.58|4258.23|4257.83|4256.48|4256.08|453
1646671940000|2022-03-07 16:52:20|4258.23|4257.83|4257.98|4257.58|4258.23|4257.83|4257.23|4256.83|479
1646671950000|2022-03-07 16:52:30|4257.73|4257.33|4258.48|4258.08|4259.48|4259.08|4257.6|4257.2|649
1646671960000|2022-03-07 16:52:40|4258.73|4258.33|4258.73|4258.33|4259.23|4258.83|4258.48|4258.08|204
1646671970000|2022-03-07 16:52:50|4258.48|4258.08|4259.48|4259.08|4260.23|4259.83|4258.48|4258.08|1092
1646671980000|2022-03-07 16:53:00|4259.73|4259.33|4258.98|4258.58|4259.73|4259.33|4258.23|4257.83|377
1646671990000|2022-03-07 16:53:10|4258.48|4258.08|4259.48|4259.08|4260.23|4259.83|4258.48|4258.08|346
1646672000000|2022-03-07 16:53:20|4259.6|4259.2|4258.98|4258.58|4259.73|4259.33|4258.23|4257.83|302
1646672010000|2022-03-07 16:53:30|4258.85|4258.45|4260.23|4259.83|4260.48|4260.08|4258.85|4258.45|259
1646672020000|2022-03-07 16:53:40|4260.48|4260.08|4260.23|4259.83|4260.73|4260.33|4259.73|4259.33|346
1646672030000|2022-03-07 16:53:50|4259.98|4259.58|4260.35|4259.95|4260.73|4260.33|4259.73|4259.33|179
1646672040000|2022-03-07 16:54:00|4260.23|4259.83|4257.73|4257.33|4260.23|4259.83|4257.73|4257.33|374
1646672050000|2022-03-07 16:54:10|4257.85|4257.45|4257.23|4256.83|4257.98|4257.58|4256.98|4256.58|269
1646672060000|2022-03-07 16:54:20|4256.98|4256.58|4256.98|4256.58|4257.73|4257.33|4256.85|4256.45|279
1646672070000|2022-03-07 16:54:30|4256.73|4256.33|4256.98|4256.58|4257.48|4257.08|4256.48|4256.08|291
1646672080000|2022-03-07 16:54:40|4257.1|4256.7|4255.48|4255.08|4257.23|4256.83|4254.98|4254.58|395
1646672090000|2022-03-07 16:54:50|4255.23|4254.83|4254.73|4254.33|4255.35|4254.95|4254.48|4254.08|356
1646672100000|2022-03-07 16:55:00|4254.6|4254.2|4253.6|4253.2|4254.98|4254.58|4252.48|4252.08|895
1646672110000|2022-03-07 16:55:10|4253.48|4253.08|4252.73|4252.33|4254.23|4253.83|4252.73|4252.33|428
1646672120000|2022-03-07 16:55:20|4252.98|4252.58|4251.23|4250.83|4253.23|4252.83|4250.98|4250.58|596
1646672130000|2022-03-07 16:55:30|4250.98|4250.58|4251.73|4251.33|4251.98|4251.58|4250.98|4250.58|296
1646672140000|2022-03-07 16:55:40|4251.98|4251.58|4250.98|4250.58|4252.23|4251.83|4250.48|4250.08|433
1646672150000|2022-03-07 16:55:50|4251.23|4250.83|4250.73|4250.33|4251.23|4250.83|4250.48|4250.08|291
1646672160000|2022-03-07 16:56:00|4250.6|4250.2|4250.1|4249.7|4250.6|4250.2|4248.73|4248.33|787
1646672170000|2022-03-07 16:56:10|4249.98|4249.58|4250.73|4250.33|4251.98|4251.58|4249.98|4249.58|447
1646672180000|2022-03-07 16:56:20|4250.6|4250.2|4252.23|4251.83|4252.48|4252.08|4250.48|4250.08|696
1646672190000|2022-03-07 16:56:30|4251.98|4251.58|4252.48|4252.08|4253.48|4253.08|4251.98|4251.58|710
1646672200000|2022-03-07 16:56:40|4252.35|4251.95|4251.98|4251.58|4252.98|4252.58|4251.48|4251.08|432
1646672210000|2022-03-07 16:56:50|4251.73|4251.33|4251.73|4251.33|4251.98|4251.58|4251.23|4250.83|240
1646672220000|2022-03-07 16:57:00|4252.23|4251.83|4251.73|4251.33|4252.6|4252.2|4251.48|4251.08|315
1646672230000|2022-03-07 16:57:10|4251.48|4251.08|4250.23|4249.83|4251.48|4251.08|4249.73|4249.33|382
1646672240000|2022-03-07 16:57:20|4249.73|4249.33|4250.48|4250.08|4250.73|4250.33|4249.48|4249.08|277
1646672250000|2022-03-07 16:57:30|4250.23|4249.83|4250.73|4250.33|4250.98|4250.58|4249.73|4249.33|172
1646672260000|2022-03-07 16:57:40|4250.98|4250.58|4249.98|4249.58|4250.98|4250.58|4249.48|4249.08|343
1646672270000|2022-03-07 16:57:50|4249.73|4249.33|4249.98|4249.58|4250.23|4249.83|4249.48|4249.08|247
1646672280000|2022-03-07 16:58:00|4249.73|4249.33|4251.48|4251.08|4251.73|4251.33|4249.73|4249.33|330
1646672290000|2022-03-07 16:58:10|4251.23|4250.83|4250.23|4249.83|4251.23|4250.83|4249.98|4249.58|130
1646672300000|2022-03-07 16:58:20|4250.48|4250.08|4249.73|4249.33|4250.73|4250.33|4249.73|4249.33|175
1646672310000|2022-03-07 16:58:30|4249.98|4249.58|4249.48|4249.08|4249.98|4249.58|4249.23|4248.83|631
1646672320000|2022-03-07 16:58:40|4249.23|4248.83|4249.23|4248.83|4249.48|4249.08|4248.73|4248.33|235
1646672330000|2022-03-07 16:58:50|4249.73|4249.33|4249.73|4249.33|4249.98|4249.58|4249.23|4248.83|353
1646672340000|2022-03-07 16:59:00|4249.48|4249.08|4248.73|4248.33|4249.48|4249.08|4248.73|4248.33|607
1646672350000|2022-03-07 16:59:10|4248.1|4247.7|4247.23|4246.83|4248.1|4247.7|4246.6|4246.2|1651
1646672360000|2022-03-07 16:59:20|4247.48|4247.08|4246.85|4246.45|4247.73|4247.33|4246.35|4245.95|382
1646672370000|2022-03-07 16:59:30|4246.73|4246.33|4246.98|4246.58|4246.98|4246.58|4246.23|4245.83|367
1646672380000|2022-03-07 16:59:40|4246.73|4246.33|4247.98|4247.58|4248.48|4248.08|4246.23|4245.83|597
1646672390000|2022-03-07 16:59:50|4247.85|4247.45|4247.48|4247.08|4248.23|4247.83|4247.23|4246.83|537
1646672400000|2022-03-07 17:00:00|4246.98|4246.58|4246.98|4246.58|4248.23|4247.83|4246.48|4246.08|838
1646672410000|2022-03-07 17:00:10|4246.73|4246.33|4246.98|4246.58|4247.48|4247.08|4246.48|4246.08|550
1646672420000|2022-03-07 17:00:20|4247.23|4246.83|4245.98|4245.58|4247.23|4246.83|4245.98|4245.58|522
1646672430000|2022-03-07 17:00:30|4245.73|4245.33|4247.98|4247.58|4248.23|4247.83|4245.73|4245.33|490
1646672440000|2022-03-07 17:00:40|4247.85|4247.45|4246.98|4246.58|4247.98|4247.58|4246.98|4246.58|255
1646672450000|2022-03-07 17:00:50|4247.23|4246.83|4247.48|4247.08|4247.48|4247.08|4246.1|4245.7|356
1646672460000|2022-03-07 17:01:00|4247.23|4246.83|4244.23|4243.83|4247.23|4246.83|4243.98|4243.58|1044
1646672470000|2022-03-07 17:01:10|4243.98|4243.58|4245.73|4245.33|4245.98|4245.58|4243.98|4243.58|694
1646672480000|2022-03-07 17:01:20|4245.48|4245.08|4246.98|4246.58|4246.98|4246.58|4245.35|4244.95|333
1646672490000|2022-03-07 17:01:30|4246.48|4246.08|4246.23|4245.83|4247.73|4247.33|4246.23|4245.83|633
1646672500000|2022-03-07 17:01:40|4245.98|4245.58|4246.73|4246.33|4246.73|4246.33|4245.98|4245.58|447
1646672510000|2022-03-07 17:01:50|4246.6|4246.2|4245.23|4244.83|4246.98|4246.58|4245.23|4244.83|316
1646672520000|2022-03-07 17:02:00|4245.48|4245.08|4245.48|4245.08|4245.73|4245.33|4244.6|4244.2|464
1646672530000|2022-03-07 17:02:10|4245.73|4245.33|4243.48|4243.08|4245.73|4245.33|4242.98|4242.58|908
1646672540000|2022-03-07 17:02:20|4243.6|4243.2|4242.48|4242.08|4243.73|4243.33|4242.23|4241.83|830
1646672550000|2022-03-07 17:02:30|4242.23|4241.83|4240.73|4240.33|4242.23|4241.83|4238.73|4238.33|3691
1646672560000|2022-03-07 17:02:40|4240.23|4239.83|4240.48|4240.08|4240.98|4240.58|4239.98|4239.58|533
1646672570000|2022-03-07 17:02:50|4240.23|4239.83|4240.73|4240.33|4240.73|4240.33|4240.23|4239.83|435
1646672580000|2022-03-07 17:03:00|4240.85|4240.45|4242.23|4241.83|4242.23|4241.83|4240.85|4240.45|546
1646672590000|2022-03-07 17:03:10|4242.48|4242.08|4242.98|4242.58|4243.73|4243.33|4242.48|4242.08|751
1646672600000|2022-03-07 17:03:20|4242.85|4242.45|4242.98|4242.58|4243.73|4243.33|4242.48|4242.08|451
1646672610000|2022-03-07 17:03:30|4243.23|4242.83|4243.48|4243.08|4243.6|4243.2|4242.98|4242.58|357
1646672620000|2022-03-07 17:03:40|4243.23|4242.83|4242.6|4242.2|4243.23|4242.83|4241.98|4241.58|568
1646672630000|2022-03-07 17:03:50|4242.73|4242.33|4243.35|4242.95|4243.48|4243.08|4242.73|4242.33|758
1646672640000|2022-03-07 17:04:00|4242.98|4242.58|4242.35|4241.95|4243.73|4243.33|4242.23|4241.83|533
1646672650000|2022-03-07 17:04:10|4242.48|4242.08|4244.48|4244.08|4244.48|4244.08|4242.48|4242.08|440
1646672660000|2022-03-07 17:04:20|4244.23|4243.83|4243.23|4242.83|4244.23|4243.83|4243.23|4242.83|481
1646672670000|2022-03-07 17:04:30|4242.98|4242.58|4241.98|4241.58|4242.98|4242.58|4241.98|4241.58|346
1646672680000|2022-03-07 17:04:40|4242.1|4241.7|4241.73|4241.33|4242.35|4241.95|4241.23|4240.83|608
1646672690000|2022-03-07 17:04:50|4241.98|4241.58|4241.73|4241.33|4242.73|4242.33|4241.73|4241.33|265
1646672700000|2022-03-07 17:05:00|4241.98|4241.58|4241.48|4241.08|4242.1|4241.7|4240.98|4240.58|272
1646672710000|2022-03-07 17:05:10|4241.23|4240.83|4243.73|4243.33|4243.73|4243.33|4241.1|4240.7|455
1646672720000|2022-03-07 17:05:20|4243.48|4243.08|4244.98|4244.58|4245.48|4245.08|4243.48|4243.08|575
1646672730000|2022-03-07 17:05:30|4244.73|4244.33|4244.98|4244.58|4244.98|4244.58|4244.23|4243.83|398
1646672740000|2022-03-07 17:05:40|4245.23|4244.83|4244.48|4244.08|4246.23|4245.83|4244.48|4244.08|512
1646672750000|2022-03-07 17:05:50|4244.35|4243.95|4243.23|4242.83|4244.48|4244.08|4243.23|4242.83|284
1646672760000|2022-03-07 17:06:00|4243.35|4242.95|4241.73|4241.33|4243.48|4243.08|4241.73|4241.33|486
1646672770000|2022-03-07 17:06:10|4241.98|4241.58|4241.98|4241.58|4242.23|4241.83|4241.73|4241.33|301
1646672780000|2022-03-07 17:06:20|4241.73|4241.33|4240.98|4240.58|4241.73|4241.33|4240.85|4240.45|471
1646672790000|2022-03-07 17:06:30|4240.73|4240.33|4241.23|4240.83|4241.98|4241.58|4240.23|4239.83|877
1646672800000|2022-03-07 17:06:40|4241.48|4241.08|4241.73|4241.33|4241.73|4241.33|4240.73|4240.33|292
1646672810000|2022-03-07 17:06:50|4241.98|4241.58|4244.1|4243.7|4244.73|4244.33|4241.98|4241.58|565
1646672820000|2022-03-07 17:07:00|4243.98|4243.58|4242.73|4242.33|4244.23|4243.83|4242.48|4242.08|395
1646672830000|2022-03-07 17:07:10|4242.85|4242.45|4241.48|4241.08|4243.98|4243.58|4241.23|4240.83|1394
1646672840000|2022-03-07 17:07:20|4241.73|4241.33|4241.23|4240.83|4242.48|4242.08|4241.23|4240.83|440
1646672850000|2022-03-07 17:07:30|4241.1|4240.7|4242.48|4242.08|4242.48|4242.08|4240.98|4240.58|272
1646672860000|2022-03-07 17:07:40|4242.73|4242.33|4240.98|4240.58|4242.73|4242.33|4240.98|4240.58|388
1646672870000|2022-03-07 17:07:50|4241.23|4240.83|4240.73|4240.33|4241.23|4240.83|4240.48|4240.08|259
1646672880000|2022-03-07 17:08:00|4240.48|4240.08|4240.98|4240.58|4240.98|4240.58|4239.98|4239.58|372
1646672890000|2022-03-07 17:08:10|4240.73|4240.33|4240.23|4239.83|4240.98|4240.58|4240.23|4239.83|216
1646672900000|2022-03-07 17:08:20|4240.48|4240.08|4240.23|4239.83|4240.73|4240.33|4239.73|4239.33|261
1646672910000|2022-03-07 17:08:30|4240.48|4240.08|4241.48|4241.08|4241.85|4241.45|4240.48|4240.08|293
1646672920000|2022-03-07 17:08:40|4241.6|4241.2|4242.48|4242.08|4242.73|4242.33|4241.48|4241.08|284
1646672930000|2022-03-07 17:08:50|4242.73|4242.33|4241.98|4241.58|4242.73|4242.33|4241.73|4241.33|231
1646672940000|2022-03-07 17:09:00|4242.35|4241.95|4240.48|4240.08|4242.48|4242.08|4240.48|4240.08|328
1646672950000|2022-03-07 17:09:10|4240.23|4239.83|4240.48|4240.08|4240.98|4240.58|4239.98|4239.58|210
1646672960000|2022-03-07 17:09:20|4240.73|4240.33|4242.23|4241.83|4242.48|4242.08|4240.73|4240.33|279
1646672970000|2022-03-07 17:09:30|4242.98|4242.58|4242.73|4242.33|4243.48|4243.08|4242.35|4241.95|779
1646672980000|2022-03-07 17:09:40|4242.48|4242.08|4242.73|4242.33|4243.23|4242.83|4242.48|4242.08|211
1646672990000|2022-03-07 17:09:50|4242.48|4242.08|4243.23|4242.83|4243.48|4243.08|4242.48|4242.08|321
1646673000000|2022-03-07 17:10:00|4243.48|4243.08|4243.73|4243.33|4244.23|4243.83|4243.48|4243.08|379
1646673010000|2022-03-07 17:10:10|4243.48|4243.08|4243.48|4243.08|4243.98|4243.58|4243.1|4242.7|272
1646673020000|2022-03-07 17:10:20|4242.98|4242.58|4242.73|4242.33|4242.98|4242.58|4241.98|4241.58|333
1646673030000|2022-03-07 17:10:30|4242.6|4242.2|4244.73|4244.33|4244.73|4244.33|4242.6|4242.2|445
1646673040000|2022-03-07 17:10:40|4245.48|4245.08|4243.6|4243.2|4245.48|4245.08|4243.48|4243.08|428
1646673050000|2022-03-07 17:10:50|4243.48|4243.08|4245.48|4245.08|4245.98|4245.58|4243.48|4243.08|712
1646673060000|2022-03-07 17:11:00|4245.73|4245.33|4244.1|4243.7|4245.73|4245.33|4243.98|4243.58|409
1646673070000|2022-03-07 17:11:10|4244.23|4243.83|4244.23|4243.83|4244.48|4244.08|4243.85|4243.45|127
1646673080000|2022-03-07 17:11:20|4244.1|4243.7|4243.23|4242.83|4244.1|4243.7|4242.98|4242.58|167
1646673090000|2022-03-07 17:11:30|4242.98|4242.58|4243.48|4243.08|4243.48|4243.08|4242.73|4242.33|97
1646673100000|2022-03-07 17:11:40|4243.6|4243.2|4244.85|4244.45|4245.23|4244.83|4243.6|4243.2|312
1646673110000|2022-03-07 17:11:50|4244.98|4244.58|4244.73|4244.33|4245.23|4244.83|4244.48|4244.08|139
1646673120000|2022-03-07 17:12:00|4244.48|4244.08|4243.73|4243.33|4244.48|4244.08|4243.48|4243.08|170
1646673130000|2022-03-07 17:12:10|4243.85|4243.45|4244.98|4244.58|4245.35|4244.95|4243.85|4243.45|329
1646673140000|2022-03-07 17:12:20|4244.73|4244.33|4245.98|4245.58|4246.23|4245.83|4244.73|4244.33|238
1646673150000|2022-03-07 17:12:30|4245.48|4245.08|4245.48|4245.08|4246.23|4245.83|4244.98|4244.58|296
1646673160000|2022-03-07 17:12:40|4245.23|4244.83|4245.48|4245.08|4245.98|4245.58|4244.98|4244.58|141
1646673170000|2022-03-07 17:12:50|4245.73|4245.33|4244.35|4243.95|4245.73|4245.33|4244.23|4243.83|310
1646673180000|2022-03-07 17:13:00|4244.48|4244.08|4243.98|4243.58|4244.98|4244.58|4243.98|4243.58|150
1646673190000|2022-03-07 17:13:10|4243.73|4243.33|4243.85|4243.45|4244.23|4243.83|4243.73|4243.33|129
1646673200000|2022-03-07 17:13:20|4243.73|4243.33|4244.48|4244.08|4244.73|4244.33|4243.73|4243.33|168
1646673210000|2022-03-07 17:13:30|4244.1|4243.7|4244.73|4244.33|4245.23|4244.83|4243.73|4243.33|364
1646673220000|2022-03-07 17:13:40|4244.85|4244.45|4244.98|4244.58|4245.23|4244.83|4244.48|4244.08|270
1646673230000|2022-03-07 17:13:50|4244.73|4244.33|4244.23|4243.83|4244.98|4244.58|4244.23|4243.83|145
1646673240000|2022-03-07 17:14:00|4243.98|4243.58|4242.48|4242.08|4243.98|4243.58|4242.48|4242.08|341
1646673250000|2022-03-07 17:14:10|4242.73|4242.33|4242.98|4242.58|4242.98|4242.58|4241.98|4241.58|325
1646673260000|2022-03-07 17:14:20|4242.73|4242.33|4242.23|4241.83|4242.73|4242.33|4241.98|4241.58|232
1646673270000|2022-03-07 17:14:30|4241.98|4241.58|4242.23|4241.83|4242.73|4242.33|4241.98|4241.58|143
1646673280000|2022-03-07 17:14:40|4242.48|4242.08|4242.73|4242.33|4242.73|4242.33|4242.23|4241.83|126
1646673290000|2022-03-07 17:14:50|4242.48|4242.08|4243.73|4243.33|4243.98|4243.58|4242.48|4242.08|492
1646673300000|2022-03-07 17:15:00|4243.23|4242.83|4244.23|4243.83|4244.23|4243.83|4242.73|4242.33|284
1646673310000|2022-03-07 17:15:10|4244.48|4244.08|4245.48|4245.08|4245.73|4245.33|4244.23|4243.83|332
1646673320000|2022-03-07 17:15:20|4245.23|4244.83|4247.98|4247.58|4247.98|4247.58|4244.6|4244.2|736
1646673330000|2022-03-07 17:15:30|4247.73|4247.33|4246.98|4246.58|4248.73|4248.33|4246.73|4246.33|658
1646673340000|2022-03-07 17:15:40|4247.23|4246.83|4245.73|4245.33|4247.23|4246.83|4245.48|4245.08|458
1646673350000|2022-03-07 17:15:50|4245.85|4245.45|4246.23|4245.83|4247.23|4246.83|4245.85|4245.45|190
1646673360000|2022-03-07 17:16:00|4245.98|4245.58|4245.48|4245.08|4245.98|4245.58|4245.23|4244.83|187
1646673370000|2022-03-07 17:16:10|4245.98|4245.58|4247.1|4246.7|4247.23|4246.83|4245.48|4245.08|229
1646673380000|2022-03-07 17:16:20|4246.98|4246.58|4246.23|4245.83|4247.23|4246.83|4246.23|4245.83|129
1646673390000|2022-03-07 17:16:30|4246.48|4246.08|4247.1|4246.7|4247.23|4246.83|4245.98|4245.58|177
1646673400000|2022-03-07 17:16:40|4246.98|4246.58|4247.23|4246.83|4247.73|4247.33|4246.48|4246.08|261
1646673410000|2022-03-07 17:16:50|4246.98|4246.58|4245.48|4245.08|4246.98|4246.58|4245.48|4245.08|249
1646673420000|2022-03-07 17:17:00|4245.35|4244.95|4243.73|4243.33|4245.35|4244.95|4242.98|4242.58|736
1646673430000|2022-03-07 17:17:10|4243.6|4243.2|4243.73|4243.33|4243.98|4243.58|4243.23|4242.83|294
1646673440000|2022-03-07 17:17:20|4243.85|4243.45|4243.48|4243.08|4243.98|4243.58|4243.23|4242.83|92
1646673450000|2022-03-07 17:17:30|4243.35|4242.95|4241.48|4241.08|4243.48|4243.08|4241.48|4241.08|315
1646673460000|2022-03-07 17:17:40|4241.73|4241.33|4240.98|4240.58|4241.73|4241.33|4240.98|4240.58|316
1646673470000|2022-03-07 17:17:50|4241.23|4240.83|4242.48|4242.08|4242.48|4242.08|4241.23|4240.83|295
1646673480000|2022-03-07 17:18:00|4242.23|4241.83|4239.48|4239.08|4242.23|4241.83|4239.23|4238.83|635
1646673490000|2022-03-07 17:18:10|4239.73|4239.33|4239.48|4239.08|4240.6|4240.2|4239.48|4239.08|457
1646673500000|2022-03-07 17:18:20|4239.23|4238.83|4238.1|4237.7|4239.48|4239.08|4236.98|4236.58|1519
1646673510000|2022-03-07 17:18:30|4237.98|4237.58|4236.48|4236.08|4237.98|4237.58|4236.23|4235.83|472
1646673520000|2022-03-07 17:18:40|4236.23|4235.83|4235.73|4235.33|4236.48|4236.08|4235.23|4234.83|750
1646673530000|2022-03-07 17:18:50|4235.48|4235.08|4236.73|4236.33|4236.73|4236.33|4235.48|4235.08|479
1646673540000|2022-03-07 17:19:00|4236.6|4236.2|4236.23|4235.83|4237.35|4236.95|4235.98|4235.58|697
1646673550000|2022-03-07 17:19:10|4235.98|4235.58|4236.23|4235.83|4236.73|4236.33|4235.98|4235.58|253
1646673560000|2022-03-07 17:19:20|4236.48|4236.08|4236.23|4235.83|4236.73|4236.33|4235.73|4235.33|381
1646673570000|2022-03-07 17:19:30|4236.48|4236.08|4236.1|4235.7|4236.48|4236.08|4235.98|4235.58|321
1646673580000|2022-03-07 17:19:40|4236.23|4235.83|4237.48|4237.08|4237.73|4237.33|4235.98|4235.58|697
1646673590000|2022-03-07 17:19:50|4237.35|4236.95|4238.1|4237.7|4238.23|4237.83|4236.98|4236.58|298
1646673600000|2022-03-07 17:20:00|4237.98|4237.58|4238.73|4238.33|4239.48|4239.08|4237.73|4237.33|474
1646673610000|2022-03-07 17:20:10|4238.6|4238.2|4237.73|4237.33|4238.98|4238.58|4237.73|4237.33|249
1646673620000|2022-03-07 17:20:20|4237.98|4237.58|4238.98|4238.58|4239.23|4238.83|4237.73|4237.33|413
1646673630000|2022-03-07 17:20:30|4239.23|4238.83|4239.73|4239.33|4240.73|4240.33|4238.98|4238.58|421
1646673640000|2022-03-07 17:20:40|4239.6|4239.2|4239.1|4238.7|4239.85|4239.45|4238.98|4238.58|209
1646673650000|2022-03-07 17:20:50|4238.98|4238.58|4238.73|4238.33|4239.48|4239.08|4238.73|4238.33|198
1646673660000|2022-03-07 17:21:00|4238.98|4238.58|4236.73|4236.33|4238.98|4238.58|4236.73|4236.33|372
1646673670000|2022-03-07 17:21:10|4236.98|4236.58|4235.73|4235.33|4237.23|4236.83|4235.73|4235.33|465
1646673680000|2022-03-07 17:21:20|4235.98|4235.58|4234.98|4234.58|4235.98|4235.58|4234.48|4234.08|1104
1646673690000|2022-03-07 17:21:30|4235.23|4234.83|4235.48|4235.08|4236.23|4235.83|4234.73|4234.33|887
1646673700000|2022-03-07 17:21:40|4235.73|4235.33|4233.73|4233.33|4235.98|4235.58|4233.73|4233.33|761
1646673710000|2022-03-07 17:21:50|4233.98|4233.58|4233.48|4233.08|4233.98|4233.58|4233.48|4233.08|592
1646673720000|2022-03-07 17:22:00|4233.73|4233.33|4232.98|4232.58|4233.98|4233.58|4232.98|4232.58|647
1646673730000|2022-03-07 17:22:10|4232.73|4232.33|4232.73|4232.33|4232.98|4232.58|4232.35|4231.95|785
1646673740000|2022-03-07 17:22:20|4232.98|4232.58|4233.73|4233.33|4233.73|4233.33|4232.98|4232.58|520
1646673750000|2022-03-07 17:22:30|4234.1|4233.7|4233.6|4233.2|4234.23|4233.83|4233.6|4233.2|640
1646673760000|2022-03-07 17:22:40|4233.73|4233.33|4232.73|4232.33|4233.73|4233.33|4232.73|4232.33|338
1646673770000|2022-03-07 17:22:50|4232.98|4232.58|4232.48|4232.08|4232.98|4232.58|4232.23|4231.83|661
1646673780000|2022-03-07 17:23:00|4232.73|4232.33|4231.23|4230.83|4232.98|4232.58|4231.23|4230.83|543
1646673790000|2022-03-07 17:23:10|4231.48|4231.08|4231.23|4230.83|4231.73|4231.33|4231.1|4230.7|396
1646673800000|2022-03-07 17:23:20|4231.1|4230.7|4229.23|4228.83|4231.23|4230.83|4228.48|4228.08|1627
1646673810000|2022-03-07 17:23:30|4228.98|4228.58|4228.73|4228.33|4229.73|4229.33|4228.35|4227.95|1137
1646673820000|2022-03-07 17:23:40|4228.23|4227.83|4228.98|4228.58|4228.98|4228.58|4227.48|4227.08|1494
1646673830000|2022-03-07 17:23:50|4229.23|4228.83|4229.98|4229.58|4230.73|4230.33|4228.73|4228.33|745
1646673840000|2022-03-07 17:24:00|4230.48|4230.08|4230.73|4230.33|4231.35|4230.95|4230.23|4229.83|787
1646673850000|2022-03-07 17:24:10|4230.98|4230.58|4231.48|4231.08|4231.73|4231.33|4230.73|4230.33|560
1646673860000|2022-03-07 17:24:20|4231.23|4230.83|4230.23|4229.83|4231.23|4230.83|4230.23|4229.83|422
1646673870000|2022-03-07 17:24:30|4229.98|4229.58|4231.23|4230.83|4231.23|4230.83|4229.73|4229.33|418
1646673880000|2022-03-07 17:24:40|4230.98|4230.58|4229.98|4229.58|4231.23|4230.83|4229.73|4229.33|274
1646673890000|2022-03-07 17:24:50|4230.1|4229.7|4230.48|4230.08|4230.48|4230.08|4229.23|4228.83|307
1646673900000|2022-03-07 17:25:00|4230.1|4229.7|4229.23|4228.83|4230.48|4230.08|4229.23|4228.83|479
1646673910000|2022-03-07 17:25:10|4229.48|4229.08|4228.73|4228.33|4229.48|4229.08|4228.6|4228.2|364
1646673920000|2022-03-07 17:25:20|4228.48|4228.08|4228.73|4228.33|4228.98|4228.58|4228.23|4227.83|364
1646673930000|2022-03-07 17:25:30|4228.98|4228.58|4229.73|4229.33|4229.98|4229.58|4228.73|4228.33|410
1646673940000|2022-03-07 17:25:40|4229.6|4229.2|4228.73|4228.33|4230.35|4229.95|4228.48|4228.08|928
1646673950000|2022-03-07 17:25:50|4228.85|4228.45|4230.48|4230.08|4230.48|4230.08|4228.85|4228.45|341
1646673960000|2022-03-07 17:26:00|4230.35|4229.95|4232.35|4231.95|4232.48|4232.08|4230.35|4229.95|718
1646673970000|2022-03-07 17:26:10|4232.48|4232.08|4232.85|4232.45|4233.48|4233.08|4232.48|4232.08|1147
1646673980000|2022-03-07 17:26:20|4232.98|4232.58|4233.23|4232.83|4233.23|4232.83|4232.73|4232.33|332
1646673990000|2022-03-07 17:26:30|4232.98|4232.58|4231.1|4230.7|4233.48|4233.08|4231.1|4230.7|521
1646674000000|2022-03-07 17:26:40|4231.23|4230.83|4230.98|4230.58|4231.48|4231.08|4230.73|4230.33|222
1646674010000|2022-03-07 17:26:50|4230.73|4230.33|4231.98|4231.58|4232.48|4232.08|4230.73|4230.33|414
1646674020000|2022-03-07 17:27:00|4232.23|4231.83|4232.23|4231.83|4232.6|4232.2|4231.48|4231.08|231
1646674030000|2022-03-07 17:27:10|4232.35|4231.95|4231.73|4231.33|4232.35|4231.95|4231.23|4230.83|355
1646674040000|2022-03-07 17:27:20|4231.98|4231.58|4232.73|4232.33|4232.85|4232.45|4231.98|4231.58|340
1646674050000|2022-03-07 17:27:30|4232.98|4232.58|4233.48|4233.08|4233.48|4233.08|4232.73|4232.33|220
1646674060000|2022-03-07 17:27:40|4233.23|4232.83|4232.73|4232.33|4233.23|4232.83|4231.98|4231.58|303
1646674070000|2022-03-07 17:27:50|4232.23|4231.83|4232.23|4231.83|4232.35|4231.95|4231.48|4231.08|246
1646674080000|2022-03-07 17:28:00|4231.98|4231.58|4231.73|4231.33|4231.98|4231.58|4230.98|4230.58|520
1646674090000|2022-03-07 17:28:10|4231.48|4231.08|4232.73|4232.33|4232.98|4232.58|4231.48|4231.08|475
1646674100000|2022-03-07 17:28:20|4232.98|4232.58|4232.73|4232.33|4232.98|4232.58|4232.48|4232.08|127
1646674110000|2022-03-07 17:28:30|4232.85|4232.45|4232.73|4232.33|4232.98|4232.58|4231.73|4231.33|396
1646674120000|2022-03-07 17:28:40|4232.85|4232.45|4233.73|4233.33|4233.73|4233.33|4232.73|4232.33|254
1646674130000|2022-03-07 17:28:50|4233.98|4233.58|4233.73|4233.33|4234.23|4233.83|4233.1|4232.7|372
1646674140000|2022-03-07 17:29:00|4233.98|4233.58|4233.48|4233.08|4234.48|4234.08|4233.48|4233.08|493
1646674150000|2022-03-07 17:29:10|4233.6|4233.2|4234.23|4233.83|4234.35|4233.95|4232.98|4232.58|318
1646674160000|2022-03-07 17:29:20|4234.35|4233.95|4233.98|4233.58|4234.48|4234.08|4233.98|4233.58|459
1646674170000|2022-03-07 17:29:30|4234.1|4233.7|4234.23|4233.83|4234.48|4234.08|4233.98|4233.58|345
1646674180000|2022-03-07 17:29:40|4234.1|4233.7|4236.73|4236.33|4236.73|4236.33|4234.1|4233.7|1397
1646674190000|2022-03-07 17:29:50|4236.48|4236.08|4235.48|4235.08|4236.48|4236.08|4235.48|4235.08|879
1646674200000|2022-03-07 17:30:00|4235.23|4234.83|4232.98|4232.58|4235.23|4234.83|4232.98|4232.58|849
1646674210000|2022-03-07 17:30:10|4233.23|4232.83|4232.48|4232.08|4233.23|4232.83|4231.85|4231.45|758
1646674220000|2022-03-07 17:30:20|4232.6|4232.2|4233.73|4233.33|4233.73|4233.33|4232.6|4232.2|321
1646674230000|2022-03-07 17:30:30|4233.6|4233.2|4234.98|4234.58|4234.98|4234.58|4233.6|4233.2|379
1646674240000|2022-03-07 17:30:40|4234.85|4234.45|4233.23|4232.83|4234.98|4234.58|4232.98|4232.58|265
1646674250000|2022-03-07 17:30:50|4233.48|4233.08|4233.48|4233.08|4233.73|4233.33|4232.98|4232.58|152
1646674260000|2022-03-07 17:31:00|4233.35|4232.95|4233.23|4232.83|4233.35|4232.95|4232.48|4232.08|283
1646674270000|2022-03-07 17:31:10|4233.48|4233.08|4234.48|4234.08|4234.98|4234.58|4233.48|4233.08|574
1646674280000|2022-03-07 17:31:20|4233.98|4233.58|4232.6|4232.2|4234.98|4234.58|4232.6|4232.2|918
1646674290000|2022-03-07 17:31:30|4232.23|4231.83|4230.85|4230.45|4232.48|4232.08|4230.73|4230.33|571
1646674300000|2022-03-07 17:31:40|4230.98|4230.58|4231.23|4230.83|4231.73|4231.33|4230.73|4230.33|358
1646674310000|2022-03-07 17:31:50|4230.98|4230.58|4230.98|4230.58|4231.48|4231.08|4230.73|4230.33|357
1646674320000|2022-03-07 17:32:00|4230.48|4230.08|4230.98|4230.58|4231.73|4231.33|4230.48|4230.08|642
1646674330000|2022-03-07 17:32:10|4231.23|4230.83|4231.73|4231.33|4231.73|4231.33|4230.6|4230.2|405
1646674340000|2022-03-07 17:32:20|4231.98|4231.58|4231.23|4230.83|4231.98|4231.58|4231.23|4230.83|349
1646674350000|2022-03-07 17:32:30|4231.1|4230.7|4230.73|4230.33|4231.48|4231.08|4230.48|4230.08|339
1646674360000|2022-03-07 17:32:40|4230.6|4230.2|4231.73|4231.33|4231.98|4231.58|4230.48|4230.08|265
1646674370000|2022-03-07 17:32:50|4231.98|4231.58|4231.48|4231.08|4232.23|4231.83|4231.23|4230.83|327
1646674380000|2022-03-07 17:33:00|4231.35|4230.95|4230.73|4230.33|4231.48|4231.08|4230.23|4229.83|407
1646674390000|2022-03-07 17:33:10|4230.48|4230.08|4231.23|4230.83|4231.48|4231.08|4230.23|4229.83|674
1646674400000|2022-03-07 17:33:20|4231.48|4231.08|4230.98|4230.58|4231.73|4231.33|4230.98|4230.58|236
1646674410000|2022-03-07 17:33:30|4230.73|4230.33|4231.1|4230.7|4231.23|4230.83|4230.73|4230.33|265
1646674420000|2022-03-07 17:33:40|4230.98|4230.58|4230.48|4230.08|4230.98|4230.58|4230.23|4229.83|379
1646674430000|2022-03-07 17:33:50|4230.73|4230.33|4231.73|4231.33|4231.73|4231.33|4230.35|4229.95|229
1646674440000|2022-03-07 17:34:00|4231.98|4231.58|4233.98|4233.58|4234.48|4234.08|4231.98|4231.58|473
1646674450000|2022-03-07 17:34:10|4234.48|4234.08|4233.48|4233.08|4234.48|4234.08|4232.98|4232.58|337
1646674460000|2022-03-07 17:34:20|4233.23|4232.83|4235.73|4235.33|4235.98|4235.58|4233.23|4232.83|907
1646674470000|2022-03-07 17:34:30|4235.6|4235.2|4233.35|4232.95|4235.6|4235.2|4232.98|4232.58|428
1646674480000|2022-03-07 17:34:40|4233.23|4232.83|4233.23|4232.83|4234.98|4234.58|4232.98|4232.58|1581
1646674490000|2022-03-07 17:34:50|4232.98|4232.58|4233.48|4233.08|4233.48|4233.08|4232.6|4232.2|301
1646674500000|2022-03-07 17:35:00|4233.23|4232.83|4233.35|4232.95|4234.1|4233.7|4233.23|4232.83|708
1646674510000|2022-03-07 17:35:10|4232.98|4232.58|4232.23|4231.83|4233.23|4232.83|4231.98|4231.58|738
1646674520000|2022-03-07 17:35:20|4232.35|4231.95|4232.73|4232.33|4233.1|4232.7|4231.73|4231.33|443
1646674530000|2022-03-07 17:35:30|4232.98|4232.58|4233.35|4232.95|4233.73|4233.33|4231.98|4231.58|519
1646674540000|2022-03-07 17:35:40|4233.23|4232.83|4232.48|4232.08|4233.23|4232.83|4232.23|4231.83|504
1646674550000|2022-03-07 17:35:50|4232.73|4232.33|4232.6|4232.2|4232.85|4232.45|4231.98|4231.58|319
1646674560000|2022-03-07 17:36:00|4232.48|4232.08|4233.73|4233.33|4233.73|4233.33|4231.73|4231.33|356
1646674570000|2022-03-07 17:36:10|4233.98|4233.58|4233.23|4232.83|4234.98|4234.58|4233.23|4232.83|642
1646674580000|2022-03-07 17:36:20|4232.98|4232.58|4233.73|4233.33|4233.73|4233.33|4232.48|4232.08|409
1646674590000|2022-03-07 17:36:30|4233.98|4233.58|4233.23|4232.83|4234.23|4233.83|4233.23|4232.83|244
1646674600000|2022-03-07 17:36:40|4233.1|4232.7|4231.73|4231.33|4233.23|4232.83|4231.73|4231.33|493
1646674610000|2022-03-07 17:36:50|4231.6|4231.2|4229.98|4229.58|4231.98|4231.58|4229.98|4229.58|494
1646674620000|2022-03-07 17:37:00|4229.85|4229.45|4230.48|4230.08|4230.73|4230.33|4229.73|4229.33|388
1646674630000|2022-03-07 17:37:10|4230.23|4229.83|4228.23|4227.83|4230.35|4229.95|4228.23|4227.83|630
1646674640000|2022-03-07 17:37:20|4228.48|4228.08|4229.23|4228.83|4229.23|4228.83|4228.23|4227.83|245
1646674650000|2022-03-07 17:37:30|4228.73|4228.33|4229.23|4228.83|4229.48|4229.08|4228.73|4228.33|287
1646674660000|2022-03-07 17:37:40|4229.1|4228.7|4228.48|4228.08|4229.48|4229.08|4228.48|4228.08|370
1646674670000|2022-03-07 17:37:50|4228.6|4228.2|4234.23|4233.83|4234.23|4233.83|4228.48|4228.08|859
1646674680000|2022-03-07 17:38:00|4234.35|4233.95|4234.73|4234.33|4237.48|4237.08|4233.98|4233.58|1496
1646674690000|2022-03-07 17:38:10|4234.48|4234.08|4234.6|4234.2|4234.98|4234.58|4233.35|4232.95|724
1646674700000|2022-03-07 17:38:20|4234.73|4234.33|4235.35|4234.95|4235.73|4235.33|4233.73|4233.33|614
1646674710000|2022-03-07 17:38:30|4235.48|4235.08|4235.73|4235.33|4236.48|4236.08|4234.48|4234.08|522
1646674720000|2022-03-07 17:38:40|4235.23|4234.83|4234.73|4234.33|4235.35|4234.95|4234.23|4233.83|387
1646674730000|2022-03-07 17:38:50|4234.48|4234.08|4234.23|4233.83|4234.73|4234.33|4233.48|4233.08|429
1646674740000|2022-03-07 17:39:00|4233.98|4233.58|4233.23|4232.83|4233.98|4233.58|4232.73|4232.33|414
1646674750000|2022-03-07 17:39:10|4232.98|4232.58|4232.6|4232.2|4233.23|4232.83|4232.48|4232.08|395
1646674760000|2022-03-07 17:39:20|4232.98|4232.58|4232.23|4231.83|4232.98|4232.58|4231.98|4231.58|279
1646674770000|2022-03-07 17:39:30|4231.98|4231.58|4231.98|4231.58|4232.6|4232.2|4231.73|4231.33|348
1646674780000|2022-03-07 17:39:40|4231.85|4231.45|4232.23|4231.83|4232.48|4232.08|4231.48|4231.08|236
1646674790000|2022-03-07 17:39:50|4232.35|4231.95|4232.98|4232.58|4233.23|4232.83|4231.98|4231.58|205
1646674800000|2022-03-07 17:40:00|4232.86|4232.46|4232.61|4232.21|4234.23|4233.83|4232.61|4232.21|490
1646674810000|2022-03-07 17:40:10|4232.86|4232.46|4232.86|4232.46|4233.36|4232.96|4232.23|4231.83|250
1646674820000|2022-03-07 17:40:20|4233.11|4232.71|4234.36|4233.96|4234.61|4234.21|4233.11|4232.71|279
1646674830000|2022-03-07 17:40:30|4234.11|4233.71|4235.11|4234.71|4235.61|4235.21|4233.86|4233.46|517
1646674840000|2022-03-07 17:40:40|4235.36|4234.96|4236.86|4236.46|4237.11|4236.71|4234.98|4234.58|497
1646674850000|2022-03-07 17:40:50|4237.36|4236.96|4237.36|4236.96|4237.61|4237.21|4236.86|4236.46|480
1646674860000|2022-03-07 17:41:00|4237.11|4236.71|4237.11|4236.71|4238.36|4237.96|4236.61|4236.21|700
1646674870000|2022-03-07 17:41:10|4236.86|4236.46|4235.86|4235.46|4236.86|4236.46|4235.36|4234.96|345
1646674880000|2022-03-07 17:41:20|4235.61|4235.21|4235.36|4234.96|4236.11|4235.71|4235.11|4234.71|346
1646674890000|2022-03-07 17:41:30|4235.11|4234.71|4235.86|4235.46|4236.11|4235.71|4234.86|4234.46|824
1646674900000|2022-03-07 17:41:40|4235.61|4235.21|4235.23|4234.83|4236.61|4236.21|4235.11|4234.71|324
1646674910000|2022-03-07 17:41:50|4235.11|4234.71|4234.61|4234.21|4235.36|4234.96|4234.36|4233.96|227
1646674920000|2022-03-07 17:42:00|4234.36|4233.96|4235.86|4235.46|4235.86|4235.46|4233.61|4233.21|365
1646674930000|2022-03-07 17:42:10|4236.11|4235.71|4236.11|4235.71|4236.36|4235.96|4235.36|4234.96|233
1646674940000|2022-03-07 17:42:20|4236.36|4235.96|4235.61|4235.21|4236.73|4236.33|4234.36|4233.96|776
1646674950000|2022-03-07 17:42:30|4235.86|4235.46|4236.11|4235.71|4237.11|4236.71|4235.61|4235.21|424
1646674960000|2022-03-07 17:42:40|4236.36|4235.96|4237.36|4236.96|4237.61|4237.21|4236.36|4235.96|302
1646674970000|2022-03-07 17:42:50|4237.23|4236.83|4237.98|4237.58|4238.23|4237.83|4236.61|4236.21|609
1646674980000|2022-03-07 17:43:00|4237.86|4237.46|4237.61|4237.21|4238.36|4237.96|4236.86|4236.46|422
1646674990000|2022-03-07 17:43:10|4237.48|4237.08|4236.11|4235.71|4237.61|4237.21|4236.11|4235.71|378
1646675000000|2022-03-07 17:43:20|4236.36|4235.96|4235.98|4235.58|4236.36|4235.96|4235.36|4234.96|288
1646675010000|2022-03-07 17:43:30|4236.11|4235.71|4235.61|4235.21|4236.61|4236.21|4235.36|4234.96|298
1646675020000|2022-03-07 17:43:40|4235.86|4235.46|4236.11|4235.71|4236.11|4235.71|4234.86|4234.46|257
1646675030000|2022-03-07 17:43:50|4236.48|4236.08|4235.36|4234.96|4236.48|4236.08|4235.36|4234.96|307
1646675040000|2022-03-07 17:44:00|4235.11|4234.71|4235.61|4235.21|4235.86|4235.46|4234.86|4234.46|243
1646675050000|2022-03-07 17:44:10|4235.36|4234.96|4234.11|4233.71|4235.36|4234.96|4233.86|4233.46|277
1646675060000|2022-03-07 17:44:20|4234.23|4233.83|4233.86|4233.46|4235.11|4234.71|4233.48|4233.08|199
1646675070000|2022-03-07 17:44:30|4233.73|4233.33|4233.61|4233.21|4233.86|4233.46|4233.36|4232.96|345
1646675080000|2022-03-07 17:44:40|4233.36|4232.96|4233.11|4232.71|4234.11|4233.71|4233.11|4232.71|313
1646675090000|2022-03-07 17:44:50|4233.36|4232.96|4233.23|4232.83|4234.11|4233.71|4233.23|4232.83|183
1646675100000|2022-03-07 17:45:00|4233.11|4232.71|4234.11|4233.71|4234.36|4233.96|4233.11|4232.71|437
1646675110000|2022-03-07 17:45:10|4233.86|4233.46|4233.36|4232.96|4233.86|4233.46|4233.11|4232.71|228
1646675120000|2022-03-07 17:45:20|4233.11|4232.71|4234.11|4233.71|4234.86|4234.46|4233.11|4232.71|192
1646675130000|2022-03-07 17:45:30|4233.86|4233.46|4234.23|4233.83|4234.61|4234.21|4233.36|4232.96|135
1646675140000|2022-03-07 17:45:40|4234.36|4233.96|4236.36|4235.96|4236.36|4235.96|4234.11|4233.71|360
1646675150000|2022-03-07 17:45:50|4236.11|4235.71|4235.86|4235.46|4236.61|4236.21|4235.61|4235.21|272
1646675160000|2022-03-07 17:46:00|4235.61|4235.21|4234.86|4234.46|4235.61|4235.21|4234.61|4234.21|191
1646675170000|2022-03-07 17:46:10|4234.61|4234.21|4234.86|4234.46|4235.36|4234.96|4234.36|4233.96|294
1646675180000|2022-03-07 17:46:20|4235.11|4234.71|4236.36|4235.96|4237.11|4236.71|4234.86|4234.46|320
1646675190000|2022-03-07 17:46:30|4236.11|4235.71|4235.61|4235.21|4236.11|4235.71|4235.36|4234.96|145
1646675200000|2022-03-07 17:46:40|4235.48|4235.08|4236.11|4235.71|4237.11|4236.71|4235.11|4234.71|210
1646675210000|2022-03-07 17:46:50|4235.98|4235.58|4235.36|4234.96|4235.98|4235.58|4235.36|4234.96|114
1646675220000|2022-03-07 17:47:00|4234.86|4234.46|4234.11|4233.71|4235.36|4234.96|4233.86|4233.46|337
1646675230000|2022-03-07 17:47:10|4234.36|4233.96|4234.11|4233.71|4234.36|4233.96|4233.73|4233.33|191
1646675240000|2022-03-07 17:47:20|4234.36|4233.96|4234.86|4234.46|4235.11|4234.71|4234.11|4233.71|356
1646675250000|2022-03-07 17:47:30|4234.73|4234.33|4235.61|4235.21|4235.86|4235.46|4234.36|4233.96|278
1646675260000|2022-03-07 17:47:40|4235.86|4235.46|4235.11|4234.71|4236.11|4235.71|4235.11|4234.71|214
1646675270000|2022-03-07 17:47:50|4235.36|4234.96|4234.98|4234.58|4235.48|4235.08|4234.86|4234.46|142
1646675280000|2022-03-07 17:48:00|4235.61|4235.21|4235.11|4234.71|4236.48|4236.08|4235.11|4234.71|274
1646675290000|2022-03-07 17:48:10|4234.86|4234.46|4233.86|4233.46|4235.11|4234.71|4233.61|4233.21|307
1646675300000|2022-03-07 17:48:20|4233.98|4233.58|4234.86|4234.46|4235.11|4234.71|4233.86|4233.46|186
1646675310000|2022-03-07 17:48:30|4234.73|4234.33|4235.36|4234.96|4235.36|4234.96|4234.11|4233.71|184
1646675320000|2022-03-07 17:48:40|4235.11|4234.71|4235.86|4235.46|4235.86|4235.46|4235.11|4234.71|214
1646675330000|2022-03-07 17:48:50|4236.11|4235.71|4235.86|4235.46|4236.11|4235.71|4234.86|4234.46|225
1646675340000|2022-03-07 17:49:00|4235.73|4235.33|4237.36|4236.96|4237.36|4236.96|4235.73|4235.33|573
1646675350000|2022-03-07 17:49:10|4237.61|4237.21|4238.86|4238.46|4239.36|4238.96|4237.36|4236.96|643
1646675360000|2022-03-07 17:49:20|4238.61|4238.21|4240.11|4239.71|4240.61|4240.21|4238.36|4237.96|1279
1646675370000|2022-03-07 17:49:30|4239.98|4239.58|4242.86|4242.46|4242.86|4242.46|4239.36|4238.96|2796
1646675380000|2022-03-07 17:49:40|4242.61|4242.21|4241.61|4241.21|4243.61|4243.21|4241.36|4240.96|1700
1646675390000|2022-03-07 17:49:50|4241.86|4241.46|4240.98|4240.58|4241.86|4241.46|4240.86|4240.46|457
1646675400000|2022-03-07 17:50:00|4240.61|4240.21|4238.36|4237.96|4240.86|4240.46|4237.86|4237.46|697
1646675410000|2022-03-07 17:50:10|4238.61|4238.21|4241.36|4240.96|4242.11|4241.71|4238.61|4238.21|634
1646675420000|2022-03-07 17:50:20|4241.61|4241.21|4247.86|4247.46|4247.86|4247.46|4241.11|4240.71|2666
1646675430000|2022-03-07 17:50:30|4248.36|4247.96|4247.23|4246.83|4249.86|4249.46|4246.61|4246.21|2131
1646675440000|2022-03-07 17:50:40|4245.36|4244.96|4246.11|4245.71|4247.11|4246.71|4244.11|4243.71|3792
1646675450000|2022-03-07 17:50:50|4246.48|4246.08|4244.48|4244.08|4246.61|4246.21|4244.23|4243.83|1015
1646675460000|2022-03-07 17:51:00|4244.11|4243.71|4243.61|4243.21|4244.23|4243.83|4242.98|4242.58|573
1646675470000|2022-03-07 17:51:10|4242.98|4242.58|4242.48|4242.08|4243.36|4242.96|4242.36|4241.96|462
1646675480000|2022-03-07 17:51:20|4242.61|4242.21|4240.36|4239.96|4242.61|4242.21|4240.11|4239.71|856
1646675490000|2022-03-07 17:51:30|4240.11|4239.71|4237.61|4237.21|4240.23|4239.83|4237.11|4236.71|755
1646675500000|2022-03-07 17:51:40|4237.73|4237.33|4237.86|4237.46|4239.11|4238.71|4236.98|4236.58|1161
1646675510000|2022-03-07 17:51:50|4238.11|4237.71|4238.61|4238.21|4239.11|4238.71|4237.61|4237.21|678
1646675520000|2022-03-07 17:52:00|4238.36|4237.96|4239.11|4238.71|4239.11|4238.71|4237.61|4237.21|1271
1646675530000|2022-03-07 17:52:10|4238.86|4238.46|4238.36|4237.96|4239.11|4238.71|4238.11|4237.71|567
1646675540000|2022-03-07 17:52:20|4238.48|4238.08|4237.86|4237.46|4238.86|4238.46|4237.61|4237.21|345
1646675550000|2022-03-07 17:52:30|4238.11|4237.71|4238.61|4238.21|4238.86|4238.46|4237.86|4237.46|277
1646675560000|2022-03-07 17:52:40|4238.86|4238.46|4238.11|4237.71|4239.11|4238.71|4237.86|4237.46|551
1646675570000|2022-03-07 17:52:50|4237.61|4237.21|4237.86|4237.46|4238.36|4237.96|4237.61|4237.21|800
1646675580000|2022-03-07 17:53:00|4238.11|4237.71|4238.61|4238.21|4238.61|4238.21|4237.61|4237.21|742
1646675590000|2022-03-07 17:53:10|4238.36|4237.96|4238.61|4238.21|4238.86|4238.46|4238.36|4237.96|333
1646675600000|2022-03-07 17:53:20|4238.36|4237.96|4238.86|4238.46|4238.86|4238.46|4238.36|4237.96|354
1646675610000|2022-03-07 17:53:30|4238.73|4238.33|4238.36|4237.96|4238.86|4238.46|4238.11|4237.71|446
1646675620000|2022-03-07 17:53:40|4238.86|4238.46|4237.86|4237.46|4238.86|4238.46|4237.86|4237.46|281
1646675630000|2022-03-07 17:53:50|4237.73|4237.33|4237.73|4237.33|4238.86|4238.46|4237.61|4237.21|1354
1646675640000|2022-03-07 17:54:00|4236.11|4235.71|4236.36|4235.96|4237.36|4236.96|4235.36|4234.96|940
1646675650000|2022-03-07 17:54:10|4236.11|4235.71|4237.11|4236.71|4237.11|4236.71|4235.61|4235.21|363
1646675660000|2022-03-07 17:54:20|4236.98|4236.58|4236.11|4235.71|4237.36|4236.96|4235.86|4235.46|414
1646675670000|2022-03-07 17:54:30|4236.36|4235.96|4236.61|4236.21|4236.86|4236.46|4235.98|4235.58|143
1646675680000|2022-03-07 17:54:40|4236.48|4236.08|4235.61|4235.21|4236.61|4236.21|4235.61|4235.21|178
1646675690000|2022-03-07 17:54:50|4235.86|4235.46|4236.86|4236.46|4236.86|4236.46|4235.36|4234.96|309
1646675700000|2022-03-07 17:55:00|4236.98|4236.58|4235.36|4234.96|4238.11|4237.71|4234.86|4234.46|926
1646675710000|2022-03-07 17:55:10|4235.61|4235.21|4233.61|4233.21|4235.61|4235.21|4233.61|4233.21|606
1646675720000|2022-03-07 17:55:20|4233.36|4232.96|4234.11|4233.71|4235.11|4234.71|4233.11|4232.71|1270
1646675730000|2022-03-07 17:55:30|4234.23|4233.83|4234.11|4233.71|4234.86|4234.46|4233.61|4233.21|451
1646675740000|2022-03-07 17:55:40|4234.36|4233.96|4237.11|4236.71|4237.11|4236.71|4234.11|4233.71|782
1646675750000|2022-03-07 17:55:50|4236.86|4236.46|4236.61|4236.21|4237.36|4236.96|4235.86|4235.46|535
1646675760000|2022-03-07 17:56:00|4236.86|4236.46|4235.36|4234.96|4238.36|4237.96|4235.36|4234.96|765
1646675770000|2022-03-07 17:56:10|4235.61|4235.21|4234.36|4233.96|4235.61|4235.21|4234.23|4233.83|560
1646675780000|2022-03-07 17:56:20|4234.11|4233.71|4233.36|4232.96|4235.11|4234.71|4233.23|4232.83|494
1646675790000|2022-03-07 17:56:30|4233.61|4233.21|4234.36|4233.96|4234.48|4234.08|4232.86|4232.46|557
1646675800000|2022-03-07 17:56:40|4234.61|4234.21|4236.11|4235.71|4236.36|4235.96|4234.36|4233.96|447
1646675810000|2022-03-07 17:56:50|4235.98|4235.58|4235.61|4235.21|4236.11|4235.71|4235.11|4234.71|192
1646675820000|2022-03-07 17:57:00|4235.11|4234.71|4236.36|4235.96|4236.36|4235.96|4234.61|4234.21|506
1646675830000|2022-03-07 17:57:10|4236.48|4236.08|4235.61|4235.21|4236.61|4236.21|4235.61|4235.21|256
1646675840000|2022-03-07 17:57:20|4235.48|4235.08|4234.36|4233.96|4235.48|4235.08|4234.11|4233.71|299
1646675850000|2022-03-07 17:57:30|4234.48|4234.08|4234.36|4233.96|4234.86|4234.46|4234.11|4233.71|223
1646675860000|2022-03-07 17:57:40|4234.61|4234.21|4234.36|4233.96|4234.86|4234.46|4234.11|4233.71|125
1646675870000|2022-03-07 17:57:50|4234.61|4234.21|4233.61|4233.21|4234.61|4234.21|4233.61|4233.21|245
1646675880000|2022-03-07 17:58:00|4233.36|4232.96|4233.36|4232.96|4233.61|4233.21|4232.86|4232.46|667
1646675890000|2022-03-07 17:58:10|4233.11|4232.71|4232.86|4232.46|4233.61|4233.21|4232.86|4232.46|378
1646675900000|2022-03-07 17:58:20|4233.11|4232.71|4233.48|4233.08|4233.61|4233.21|4232.11|4231.71|1319
1646675910000|2022-03-07 17:58:30|4233.61|4233.21|4233.61|4233.21|4233.61|4233.21|4233.11|4232.71|470
1646675920000|2022-03-07 17:58:40|4233.11|4232.71|4233.11|4232.71|4233.36|4232.96|4233.11|4232.71|725
1646675930000|2022-03-07 17:58:50|4233.23|4232.83|4233.11|4232.71|4233.61|4233.21|4232.61|4232.21|491
1646675940000|2022-03-07 17:59:00|4232.86|4232.46|4235.61|4235.21|4235.61|4235.21|4232.61|4232.21|1336
1646675950000|2022-03-07 17:59:10|4235.36|4234.96|4235.86|4235.46|4236.61|4236.21|4235.11|4234.71|832
1646675960000|2022-03-07 17:59:20|4235.23|4234.83|4235.61|4235.21|4236.11|4235.71|4235.11|4234.71|192
1646675970000|2022-03-07 17:59:30|4235.86|4235.46|4233.86|4233.46|4236.11|4235.71|4233.86|4233.46|360
1646675980000|2022-03-07 17:59:40|4234.11|4233.71|4235.36|4234.96|4236.11|4235.71|4233.86|4233.46|408
1646675990000|2022-03-07 17:59:50|4235.61|4235.21|4235.61|4235.21|4236.23|4235.83|4235.36|4234.96|310
1646676000000|2022-03-07 18:00:00|4235.11|4234.71|4236.23|4235.83|4237.11|4236.71|4234.61|4234.21|448
1646676010000|2022-03-07 18:00:10|4236.11|4235.71|4237.86|4237.46|4237.86|4237.46|4236.11|4235.71|756
1646676020000|2022-03-07 18:00:20|4238.11|4237.71|4238.36|4237.96|4238.98|4238.58|4237.86|4237.46|635
1646676030000|2022-03-07 18:00:30|4238.61|4238.21|4239.11|4238.71|4239.86|4239.46|4237.86|4237.46|580
1646676040000|2022-03-07 18:00:40|4238.98|4238.58|4239.61|4239.21|4239.61|4239.21|4238.86|4238.46|531
1646676050000|2022-03-07 18:00:50|4239.48|4239.08|4239.36|4238.96|4240.36|4239.96|4239.36|4238.96|815
1646676060000|2022-03-07 18:01:00|4239.61|4239.21|4239.61|4239.21|4240.11|4239.71|4238.23|4237.83|500
1646676070000|2022-03-07 18:01:10|4240.61|4240.21|4240.86|4240.46|4241.36|4240.96|4239.86|4239.46|780
1646676080000|2022-03-07 18:01:20|4241.11|4240.71|4240.86|4240.46|4241.11|4240.71|4240.61|4240.21|381
1646676090000|2022-03-07 18:01:30|4240.61|4240.21|4241.61|4241.21|4241.98|4241.58|4240.36|4239.96|833
1646676100000|2022-03-07 18:01:40|4241.48|4241.08|4243.11|4242.71|4243.36|4242.96|4240.86|4240.46|1360
1646676110000|2022-03-07 18:01:50|4242.98|4242.58|4244.11|4243.71|4245.11|4244.71|4242.36|4241.96|728
1646676120000|2022-03-07 18:02:00|4244.48|4244.08|4245.98|4245.58|4246.36|4245.96|4244.11|4243.71|812
1646676130000|2022-03-07 18:02:10|4245.86|4245.46|4245.61|4245.21|4246.36|4245.96|4244.61|4244.21|659
1646676140000|2022-03-07 18:02:20|4245.36|4244.96|4245.11|4244.71|4246.36|4245.96|4245.11|4244.71|389
1646676150000|2022-03-07 18:02:30|4245.61|4245.21|4245.61|4245.21|4245.98|4245.58|4245.23|4244.83|425
1646676160000|2022-03-07 18:02:40|4245.36|4244.96|4246.86|4246.46|4247.36|4246.96|4245.11|4244.71|773
1646676170000|2022-03-07 18:02:50|4246.73|4246.33|4247.86|4247.46|4248.11|4247.71|4246.73|4246.33|524
1646676180000|2022-03-07 18:03:00|4247.61|4247.21|4247.36|4246.96|4248.86|4248.46|4247.23|4246.83|969
1646676190000|2022-03-07 18:03:10|4246.86|4246.46|4246.36|4245.96|4247.36|4246.96|4246.11|4245.71|630
1646676200000|2022-03-07 18:03:20|4246.11|4245.71|4246.61|4246.21|4246.61|4246.21|4245.86|4245.46|344
1646676210000|2022-03-07 18:03:30|4246.36|4245.96|4245.86|4245.46|4246.61|4246.21|4245.61|4245.21|360
1646676220000|2022-03-07 18:03:40|4245.61|4245.21|4244.36|4243.96|4245.86|4245.46|4244.11|4243.71|707
1646676230000|2022-03-07 18:03:50|4244.11|4243.71|4243.61|4243.21|4244.11|4243.71|4243.61|4243.21|547
1646676240000|2022-03-07 18:04:00|4243.86|4243.46|4243.86|4243.46|4244.36|4243.96|4243.11|4242.71|432
1646676250000|2022-03-07 18:04:10|4243.73|4243.33|4241.61|4241.21|4243.86|4243.46|4241.36|4240.96|689
1646676260000|2022-03-07 18:04:20|4241.36|4240.96|4242.11|4241.71|4242.61|4242.21|4241.36|4240.96|189
1646676270000|2022-03-07 18:04:30|4241.86|4241.46|4243.11|4242.71|4243.11|4242.71|4241.61|4241.21|312
1646676280000|2022-03-07 18:04:40|4242.98|4242.58|4243.11|4242.71|4244.11|4243.71|4242.98|4242.58|318
1646676290000|2022-03-07 18:04:50|4242.86|4242.46|4243.61|4243.21|4243.86|4243.46|4242.86|4242.46|294
1646676300000|2022-03-07 18:05:00|4243.36|4242.96|4245.11|4244.71|4245.11|4244.71|4242.36|4241.96|532
1646676310000|2022-03-07 18:05:10|4245.36|4244.96|4245.36|4244.96|4246.11|4245.71|4244.86|4244.46|520
1646676320000|2022-03-07 18:05:20|4245.11|4244.71|4246.11|4245.71|4246.36|4245.96|4245.11|4244.71|476
1646676330000|2022-03-07 18:05:30|4245.98|4245.58|4247.11|4246.71|4247.36|4246.96|4245.86|4245.46|351
1646676340000|2022-03-07 18:05:40|4246.98|4246.58|4247.36|4246.96|4248.11|4247.71|4246.61|4246.21|693
1646676350000|2022-03-07 18:05:50|4247.11|4246.71|4246.98|4246.58|4247.61|4247.21|4245.86|4245.46|763
1646676360000|2022-03-07 18:06:00|4247.11|4246.71|4246.11|4245.71|4248.11|4247.71|4245.86|4245.46|614
1646676370000|2022-03-07 18:06:10|4245.86|4245.46|4246.61|4246.21|4247.11|4246.71|4245.11|4244.71|389
1646676380000|2022-03-07 18:06:20|4246.86|4246.46|4247.36|4246.96|4247.61|4247.21|4246.61|4246.21|312
1646676390000|2022-03-07 18:06:30|4246.36|4245.96|4244.61|4244.21|4246.86|4246.46|4244.61|4244.21|754
1646676400000|2022-03-07 18:06:40|4244.36|4243.96|4243.23|4242.83|4244.61|4244.21|4242.86|4242.46|606
1646676410000|2022-03-07 18:06:50|4243.36|4242.96|4244.36|4243.96|4244.36|4243.96|4243.11|4242.71|291
1646676420000|2022-03-07 18:07:00|4244.11|4243.71|4244.11|4243.71|4244.86|4244.46|4243.61|4243.21|331
1646676430000|2022-03-07 18:07:10|4243.86|4243.46|4242.11|4241.71|4243.86|4243.46|4241.61|4241.21|543
1646676440000|2022-03-07 18:07:20|4242.48|4242.08|4243.61|4243.21|4243.73|4243.33|4242.36|4241.96|365
1646676450000|2022-03-07 18:07:30|4243.86|4243.46|4244.61|4244.21|4244.86|4244.46|4243.36|4242.96|572
1646676460000|2022-03-07 18:07:40|4244.36|4243.96|4245.36|4244.96|4245.36|4244.96|4243.61|4243.21|420
1646676470000|2022-03-07 18:07:50|4245.61|4245.21|4245.36|4244.96|4245.86|4245.46|4245.11|4244.71|439
1646676480000|2022-03-07 18:08:00|4245.61|4245.21|4246.61|4246.21|4246.61|4246.21|4245.61|4245.21|359
1646676490000|2022-03-07 18:08:10|4246.86|4246.46|4244.86|4244.46|4247.11|4246.71|4244.36|4243.96|436
1646676500000|2022-03-07 18:08:20|4245.11|4244.71|4244.61|4244.21|4245.11|4244.71|4244.36|4243.96|204
1646676510000|2022-03-07 18:08:30|4244.73|4244.33|4245.11|4244.71|4245.36|4244.96|4244.36|4243.96|171
1646676520000|2022-03-07 18:08:40|4245.36|4244.96|4245.11|4244.71|4246.36|4245.96|4245.11|4244.71|295
1646676530000|2022-03-07 18:08:50|4245.36|4244.96|4244.36|4243.96|4245.36|4244.96|4244.23|4243.83|155
1646676540000|2022-03-07 18:09:00|4244.61|4244.21|4244.36|4243.96|4244.73|4244.33|4242.86|4242.46|450
1646676550000|2022-03-07 18:09:10|4244.61|4244.21|4242.11|4241.71|4245.11|4244.71|4241.36|4240.96|388
1646676560000|2022-03-07 18:09:20|4242.36|4241.96|4241.36|4240.96|4242.36|4241.96|4240.86|4240.46|699
1646676570000|2022-03-07 18:09:30|4241.11|4240.71|4241.36|4240.96|4241.86|4241.46|4241.11|4240.71|220
1646676580000|2022-03-07 18:09:40|4241.61|4241.21|4241.36|4240.96|4241.61|4241.21|4240.73|4240.33|254
1646676590000|2022-03-07 18:09:50|4241.86|4241.46|4241.11|4240.71|4241.86|4241.46|4240.86|4240.46|256
1646676600000|2022-03-07 18:10:00|4241.36|4240.96|4240.48|4240.08|4241.36|4240.96|4240.11|4239.71|689
1646676610000|2022-03-07 18:10:10|4240.86|4240.46|4241.11|4240.71|4241.73|4241.33|4239.98|4239.58|688
1646676620000|2022-03-07 18:10:20|4241.36|4240.96|4236.86|4236.46|4241.36|4240.96|4236.61|4236.21|1250
1646676630000|2022-03-07 18:10:30|4237.11|4236.71|4237.36|4236.96|4237.48|4237.08|4235.86|4235.46|1417
1646676640000|2022-03-07 18:10:40|4237.11|4236.71|4238.11|4237.71|4239.11|4238.71|4237.11|4236.71|607
1646676650000|2022-03-07 18:10:50|4238.36|4237.96|4236.48|4236.08|4238.36|4237.96|4236.23|4235.83|579
1646676660000|2022-03-07 18:11:00|4237.11|4236.71|4237.36|4236.96|4238.86|4238.46|4236.86|4236.46|822
1646676670000|2022-03-07 18:11:10|4237.48|4237.08|4236.61|4236.21|4238.11|4237.71|4236.48|4236.08|552
1646676680000|2022-03-07 18:11:20|4236.36|4235.96|4236.23|4235.83|4237.36|4236.96|4235.86|4235.46|520
1646676690000|2022-03-07 18:11:30|4236.36|4235.96|4234.73|4234.33|4236.36|4235.96|4234.61|4234.21|555
1646676700000|2022-03-07 18:11:40|4234.86|4234.46|4234.36|4233.96|4235.48|4235.08|4233.36|4232.96|615
1646676710000|2022-03-07 18:11:50|4234.61|4234.21|4233.73|4233.33|4234.86|4234.46|4233.73|4233.33|292
1646676720000|2022-03-07 18:12:00|4233.61|4233.21|4235.11|4234.71|4235.36|4234.96|4233.61|4233.21|473
1646676730000|2022-03-07 18:12:10|4234.98|4234.58|4236.11|4235.71|4236.36|4235.96|4234.86|4234.46|219
1646676740000|2022-03-07 18:12:20|4236.23|4235.83|4235.36|4234.96|4236.61|4236.21|4234.86|4234.46|503
1646676750000|2022-03-07 18:12:30|4235.11|4234.71|4235.61|4235.21|4235.86|4235.46|4234.73|4234.33|331
1646676760000|2022-03-07 18:12:40|4235.86|4235.46|4233.36|4232.96|4235.86|4235.46|4233.36|4232.96|685
1646676770000|2022-03-07 18:12:50|4233.61|4233.21|4234.11|4233.71|4234.11|4233.71|4232.61|4232.21|1088
1646676780000|2022-03-07 18:13:00|4234.36|4233.96|4234.86|4234.46|4235.61|4235.21|4234.11|4233.71|564
1646676790000|2022-03-07 18:13:10|4235.11|4234.71|4235.86|4235.46|4236.11|4235.71|4234.86|4234.46|312
1646676800000|2022-03-07 18:13:20|4235.98|4235.58|4235.61|4235.21|4236.11|4235.71|4235.11|4234.71|255
1646676810000|2022-03-07 18:13:30|4235.73|4235.33|4235.11|4234.71|4235.86|4235.46|4235.11|4234.71|240
1646676820000|2022-03-07 18:13:40|4235.36|4234.96|4235.36|4234.96|4235.73|4235.33|4234.86|4234.46|227
1646676830000|2022-03-07 18:13:50|4235.61|4235.21|4235.86|4235.46|4236.11|4235.71|4234.86|4234.46|123
1646676840000|2022-03-07 18:14:00|4235.61|4235.21|4235.48|4235.08|4235.61|4235.21|4234.36|4233.96|401
1646676850000|2022-03-07 18:14:10|4235.23|4234.83|4232.86|4232.46|4235.36|4234.96|4232.86|4232.46|372
1646676860000|2022-03-07 18:14:20|4233.11|4232.71|4233.11|4232.71|4233.36|4232.96|4232.61|4232.21|852
1646676870000|2022-03-07 18:14:30|4232.86|4232.46|4232.98|4232.58|4233.36|4232.96|4232.86|4232.46|249
1646676880000|2022-03-07 18:14:40|4233.11|4232.71|4233.86|4233.46|4233.86|4233.46|4232.86|4232.46|489
1646676890000|2022-03-07 18:14:50|4233.61|4233.21|4234.36|4233.96|4234.61|4234.21|4233.36|4232.96|429
1646676900000|2022-03-07 18:15:00|4234.23|4233.83|4233.36|4232.96|4235.11|4234.71|4233.36|4232.96|631
1646676910000|2022-03-07 18:15:10|4233.11|4232.71|4232.73|4232.33|4233.61|4233.21|4232.61|4232.21|476
1646676920000|2022-03-07 18:15:20|4232.61|4232.21|4232.73|4232.33|4233.11|4232.71|4232.61|4232.21|627
1646676930000|2022-03-07 18:15:30|4232.61|4232.21|4231.36|4230.96|4232.86|4232.46|4230.61|4230.21|1382
1646676940000|2022-03-07 18:15:40|4231.11|4230.71|4229.61|4229.21|4231.11|4230.71|4229.61|4229.21|769
1646676950000|2022-03-07 18:15:50|4229.36|4228.96|4229.61|4229.21|4230.11|4229.71|4229.11|4228.71|506
1646676960000|2022-03-07 18:16:00|4229.86|4229.46|4228.86|4228.46|4229.86|4229.46|4228.86|4228.46|590
1646676970000|2022-03-07 18:16:10|4228.61|4228.21|4231.11|4230.71|4231.36|4230.96|4228.61|4228.21|483
1646676980000|2022-03-07 18:16:20|4231.36|4230.96|4231.36|4230.96|4231.98|4231.58|4231.11|4230.71|326
1646676990000|2022-03-07 18:16:30|4231.61|4231.21|4231.36|4230.96|4232.61|4232.21|4231.23|4230.83|549
1646677000000|2022-03-07 18:16:40|4231.61|4231.21|4232.11|4231.71|4232.86|4232.46|4231.48|4231.08|506
1646677010000|2022-03-07 18:16:50|4231.73|4231.33|4231.11|4230.71|4231.86|4231.46|4230.86|4230.46|352
1646677020000|2022-03-07 18:17:00|4230.86|4230.46|4229.61|4229.21|4230.86|4230.46|4228.98|4228.58|499
1646677030000|2022-03-07 18:17:10|4229.73|4229.33|4229.61|4229.21|4230.36|4229.96|4229.23|4228.83|472
1646677040000|2022-03-07 18:17:20|4229.36|4228.96|4229.86|4229.46|4229.86|4229.46|4228.86|4228.46|228
1646677050000|2022-03-07 18:17:30|4230.11|4229.71|4230.23|4229.83|4230.36|4229.96|4229.61|4229.21|196
1646677060000|2022-03-07 18:17:40|4230.11|4229.71|4228.48|4228.08|4230.23|4229.83|4228.48|4228.08|355
1646677070000|2022-03-07 18:17:50|4228.61|4228.21|4228.36|4227.96|4228.73|4228.33|4228.11|4227.71|318
1646677080000|2022-03-07 18:18:00|4228.48|4228.08|4230.36|4229.96|4230.61|4230.21|4228.11|4227.71|575
1646677090000|2022-03-07 18:18:10|4230.11|4229.71|4230.86|4230.46|4231.11|4230.71|4230.11|4229.71|304
1646677100000|2022-03-07 18:18:20|4231.11|4230.71|4229.86|4229.46|4231.23|4230.83|4229.73|4229.33|207
1646677110000|2022-03-07 18:18:30|4230.11|4229.71|4230.86|4230.46|4230.98|4230.58|4229.98|4229.58|492
1646677120000|2022-03-07 18:18:40|4231.11|4230.71|4231.11|4230.71|4232.11|4231.71|4231.11|4230.71|424
1646677130000|2022-03-07 18:18:50|4230.86|4230.46|4231.11|4230.71|4231.61|4231.21|4230.36|4229.96|388
1646677140000|2022-03-07 18:19:00|4230.86|4230.46|4229.36|4228.96|4230.86|4230.46|4229.36|4228.96|351
1646677150000|2022-03-07 18:19:10|4229.23|4228.83|4229.36|4228.96|4229.86|4229.46|4229.11|4228.71|186
1646677160000|2022-03-07 18:19:20|4229.11|4228.71|4227.86|4227.46|4229.11|4228.71|4227.86|4227.46|386
1646677170000|2022-03-07 18:19:30|4227.98|4227.58|4227.86|4227.46|4228.36|4227.96|4227.86|4227.46|257
1646677180000|2022-03-07 18:19:40|4228.23|4227.83|4228.86|4228.46|4229.11|4228.71|4227.86|4227.46|359
1646677190000|2022-03-07 18:19:50|4229.11|4228.71|4227.86|4227.46|4229.11|4228.71|4227.86|4227.46|272
1646677200000|2022-03-07 18:20:00|4227.61|4227.21|4228.36|4227.96|4229.48|4229.08|4227.61|4227.21|1331
1646677210000|2022-03-07 18:20:10|4228.48|4228.08|4228.98|4228.58|4229.23|4228.83|4228.36|4227.96|570
1646677220000|2022-03-07 18:20:20|4228.86|4228.46|4228.11|4227.71|4229.36|4228.96|4227.61|4227.21|463
1646677230000|2022-03-07 18:20:30|4228.23|4227.83|4226.36|4225.96|4228.36|4227.96|4226.11|4225.71|2134
1646677240000|2022-03-07 18:20:40|4226.11|4225.71|4228.73|4228.33|4228.73|4228.33|4226.11|4225.71|944
1646677250000|2022-03-07 18:20:50|4228.86|4228.46|4228.36|4227.96|4229.11|4228.71|4227.86|4227.46|704
1646677260000|2022-03-07 18:21:00|4228.11|4227.71|4229.11|4228.71|4229.36|4228.96|4227.86|4227.46|427
1646677270000|2022-03-07 18:21:10|4229.23|4228.83|4227.61|4227.21|4229.36|4228.96|4227.61|4227.21|555
1646677280000|2022-03-07 18:21:20|4227.86|4227.46|4227.61|4227.21|4228.11|4227.71|4226.86|4226.46|594
1646677290000|2022-03-07 18:21:30|4227.36|4226.96|4227.86|4227.46|4228.36|4227.96|4227.11|4226.71|220
1646677300000|2022-03-07 18:21:40|4227.61|4227.21|4227.36|4226.96|4227.61|4227.21|4227.11|4226.71|314
1646677310000|2022-03-07 18:21:50|4227.48|4227.08|4228.23|4227.83|4228.23|4227.83|4227.23|4226.83|246
1646677320000|2022-03-07 18:22:00|4228.36|4227.96|4227.86|4227.46|4229.11|4228.71|4227.86|4227.46|334
1646677330000|2022-03-07 18:22:10|4228.11|4227.71|4227.61|4227.21|4228.61|4228.21|4227.11|4226.71|517
1646677340000|2022-03-07 18:22:20|4227.86|4227.46|4229.48|4229.08|4230.48|4230.08|4227.36|4226.96|2219
1646677350000|2022-03-07 18:22:30|4229.36|4228.96|4230.86|4230.46|4232.11|4231.71|4229.36|4228.96|609
1646677360000|2022-03-07 18:22:40|4232.86|4232.46|4231.86|4231.46|4232.86|4232.46|4230.61|4230.21|2036
1646677370000|2022-03-07 18:22:50|4231.61|4231.21|4232.61|4232.21|4233.61|4233.21|4230.98|4230.58|710
1646677380000|2022-03-07 18:23:00|4232.86|4232.46|4232.23|4231.83|4232.86|4232.46|4231.61|4231.21|461
1646677390000|2022-03-07 18:23:10|4232.11|4231.71|4233.61|4233.21|4234.11|4233.71|4231.61|4231.21|1067
1646677400000|2022-03-07 18:23:20|4233.86|4233.46|4233.11|4232.71|4233.86|4233.46|4232.36|4231.96|762
1646677410000|2022-03-07 18:23:30|4232.61|4232.21|4231.61|4231.21|4232.61|4232.21|4231.61|4231.21|397
1646677420000|2022-03-07 18:23:40|4231.86|4231.46|4231.36|4230.96|4232.11|4231.71|4230.86|4230.46|462
1646677430000|2022-03-07 18:23:50|4231.11|4230.71|4233.86|4233.46|4234.86|4234.46|4231.11|4230.71|1362
1646677440000|2022-03-07 18:24:00|4234.36|4233.96|4234.36|4233.96|4234.48|4234.08|4233.36|4232.96|479
1646677450000|2022-03-07 18:24:10|4233.61|4233.21|4232.36|4231.96|4233.61|4233.21|4232.11|4231.71|433
1646677460000|2022-03-07 18:24:20|4232.23|4231.83|4233.11|4232.71|4233.11|4232.71|4231.86|4231.46|266
1646677470000|2022-03-07 18:24:30|4233.36|4232.96|4231.36|4230.96|4233.36|4232.96|4231.11|4230.71|316
1646677480000|2022-03-07 18:24:40|4231.11|4230.71|4232.11|4231.71|4232.11|4231.71|4231.11|4230.71|240
1646677490000|2022-03-07 18:24:50|4231.36|4230.96|4232.11|4231.71|4232.36|4231.96|4231.36|4230.96|291
1646677500000|2022-03-07 18:25:00|4232.36|4231.96|4232.61|4232.21|4233.36|4232.96|4232.11|4231.71|399
1646677510000|2022-03-07 18:25:10|4232.86|4232.46|4235.36|4234.96|4235.36|4234.96|4232.73|4232.33|685
1646677520000|2022-03-07 18:25:20|4235.11|4234.71|4235.11|4234.71|4235.36|4234.96|4234.36|4233.96|776
1646677530000|2022-03-07 18:25:30|4235.36|4234.96|4237.11|4236.71|4237.61|4237.21|4234.98|4234.58|718
1646677540000|2022-03-07 18:25:40|4237.36|4236.96|4238.11|4237.71|4238.73|4238.33|4236.36|4235.96|871
1646677550000|2022-03-07 18:25:50|4237.86|4237.46|4237.11|4236.71|4238.36|4237.96|4237.11|4236.71|386
1646677560000|2022-03-07 18:26:00|4236.86|4236.46|4234.11|4233.71|4236.86|4236.46|4233.86|4233.46|795
1646677570000|2022-03-07 18:26:10|4233.73|4233.33|4233.86|4233.46|4234.86|4234.46|4233.61|4233.21|268
1646677580000|2022-03-07 18:26:20|4233.61|4233.21|4233.11|4232.71|4234.11|4233.71|4232.86|4232.46|215
1646677590000|2022-03-07 18:26:30|4233.36|4232.96|4233.61|4233.21|4233.86|4233.46|4233.11|4232.71|214
1646677600000|2022-03-07 18:26:40|4233.36|4232.96|4233.23|4232.83|4234.11|4233.71|4233.11|4232.71|167
1646677610000|2022-03-07 18:26:50|4233.11|4232.71|4234.36|4233.96|4235.11|4234.71|4233.11|4232.71|326
1646677620000|2022-03-07 18:27:00|4234.61|4234.21|4235.86|4235.46|4235.98|4235.58|4234.36|4233.96|171
1646677630000|2022-03-07 18:27:10|4236.11|4235.71|4236.36|4235.96|4236.73|4236.33|4235.73|4235.33|434
1646677640000|2022-03-07 18:27:20|4236.11|4235.71|4236.86|4236.46|4236.86|4236.46|4235.86|4235.46|200
1646677650000|2022-03-07 18:27:30|4236.73|4236.33|4237.36|4236.96|4237.48|4237.08|4236.11|4235.71|225
1646677660000|2022-03-07 18:27:40|4237.61|4237.21|4237.61|4237.21|4238.86|4238.46|4237.36|4236.96|731
1646677670000|2022-03-07 18:27:50|4237.73|4237.33|4236.61|4236.21|4237.86|4237.46|4236.61|4236.21|1010
1646677680000|2022-03-07 18:28:00|4236.36|4235.96|4237.11|4236.71|4237.11|4236.71|4235.36|4234.96|415
1646677690000|2022-03-07 18:28:10|4237.36|4236.96|4237.86|4237.46|4238.11|4237.71|4236.36|4235.96|550
1646677700000|2022-03-07 18:28:20|4237.73|4237.33|4236.61|4236.21|4237.86|4237.46|4236.61|4236.21|988
1646677710000|2022-03-07 18:28:30|4236.86|4236.46|4235.86|4235.46|4236.86|4236.46|4235.36|4234.96|181
1646677720000|2022-03-07 18:28:40|4235.61|4235.21|4235.48|4235.08|4235.86|4235.46|4234.61|4234.21|354
1646677730000|2022-03-07 18:28:50|4235.36|4234.96|4235.86|4235.46|4235.86|4235.46|4234.86|4234.46|177
1646677740000|2022-03-07 18:29:00|4235.61|4235.21|4234.86|4234.46|4236.86|4236.46|4234.61|4234.21|258
1646677750000|2022-03-07 18:29:10|4234.98|4234.58|4236.36|4235.96|4236.36|4235.96|4234.86|4234.46|95
1646677760000|2022-03-07 18:29:20|4236.86|4236.46|4236.23|4235.83|4236.86|4236.46|4235.61|4235.21|218
1646677770000|2022-03-07 18:29:30|4236.73|4236.33|4235.61|4235.21|4237.11|4236.71|4235.48|4235.08|172
1646677780000|2022-03-07 18:29:40|4235.73|4235.33|4235.36|4234.96|4236.36|4235.96|4235.11|4234.71|120
1646677790000|2022-03-07 18:29:50|4234.86|4234.46|4234.61|4234.21|4235.36|4234.96|4234.36|4233.96|250
1646677800000|2022-03-07 18:30:00|4234.36|4233.96|4235.61|4235.21|4235.86|4235.46|4234.36|4233.96|508
1646677810000|2022-03-07 18:30:10|4235.36|4234.96|4236.36|4235.96|4236.61|4236.21|4234.61|4234.21|414
1646677820000|2022-03-07 18:30:20|4236.48|4236.08|4235.36|4234.96|4236.48|4236.08|4235.11|4234.71|145
1646677830000|2022-03-07 18:30:30|4235.61|4235.21|4237.11|4236.71|4237.61|4237.21|4235.36|4234.96|335
1646677840000|2022-03-07 18:30:40|4237.36|4236.96|4236.61|4236.21|4237.36|4236.96|4236.11|4235.71|276
1646677850000|2022-03-07 18:30:50|4236.86|4236.46|4237.36|4236.96|4238.36|4237.96|4236.86|4236.46|285
1646677860000|2022-03-07 18:31:00|4237.23|4236.83|4236.86|4236.46|4237.36|4236.96|4236.36|4235.96|232
1646677870000|2022-03-07 18:31:10|4237.11|4236.71|4236.36|4235.96|4237.23|4236.83|4236.11|4235.71|191
1646677880000|2022-03-07 18:31:20|4236.73|4236.33|4235.48|4235.08|4236.73|4236.33|4235.36|4234.96|192
1646677890000|2022-03-07 18:31:30|4235.36|4234.96|4236.86|4236.46|4237.11|4236.71|4235.36|4234.96|273
1646677900000|2022-03-07 18:31:40|4237.36|4236.96|4236.36|4235.96|4237.36|4236.96|4235.86|4235.46|131
1646677910000|2022-03-07 18:31:50|4236.23|4235.83|4237.36|4236.96|4237.61|4237.21|4235.61|4235.21|337
1646677920000|2022-03-07 18:32:00|4237.86|4237.46|4237.11|4236.71|4238.36|4237.96|4237.11|4236.71|306
1646677930000|2022-03-07 18:32:10|4237.36|4236.96|4236.11|4235.71|4237.48|4237.08|4235.86|4235.46|217
1646677940000|2022-03-07 18:32:20|4236.36|4235.96|4237.86|4237.46|4238.36|4237.96|4236.23|4235.83|281
1646677950000|2022-03-07 18:32:30|4237.98|4237.58|4237.86|4237.46|4238.11|4237.71|4237.11|4236.71|209
1646677960000|2022-03-07 18:32:40|4238.11|4237.71|4240.11|4239.71|4240.11|4239.71|4238.11|4237.71|852
1646677970000|2022-03-07 18:32:50|4240.36|4239.96|4239.61|4239.21|4240.61|4240.21|4239.61|4239.21|381
1646677980000|2022-03-07 18:33:00|4240.11|4239.71|4238.86|4238.46|4240.86|4240.46|4238.86|4238.46|610
1646677990000|2022-03-07 18:33:10|4238.73|4238.33|4238.11|4237.71|4238.86|4238.46|4237.61|4237.21|399
1646678000000|2022-03-07 18:33:20|4237.98|4237.58|4236.86|4236.46|4238.23|4237.83|4236.36|4235.96|225
1646678010000|2022-03-07 18:33:30|4236.61|4236.21|4236.36|4235.96|4236.61|4236.21|4235.86|4235.46|488
1646678020000|2022-03-07 18:33:40|4236.11|4235.71|4236.11|4235.71|4236.61|4236.21|4235.86|4235.46|223
1646678030000|2022-03-07 18:33:50|4236.36|4235.96|4235.61|4235.21|4236.36|4235.96|4235.36|4234.96|253
1646678040000|2022-03-07 18:34:00|4235.36|4234.96|4236.11|4235.71|4236.11|4235.71|4235.11|4234.71|403
1646678050000|2022-03-07 18:34:10|4236.36|4235.96|4234.36|4233.96|4236.36|4235.96|4234.36|4233.96|392
1646678060000|2022-03-07 18:34:20|4234.48|4234.08|4234.36|4233.96|4234.86|4234.46|4234.36|4233.96|641
1646678070000|2022-03-07 18:34:30|4233.61|4233.21|4232.61|4232.21|4234.11|4233.71|4232.11|4231.71|868
1646678080000|2022-03-07 18:34:40|4232.36|4231.96|4232.36|4231.96|4232.86|4232.46|4231.61|4231.21|333
1646678090000|2022-03-07 18:34:50|4232.11|4231.71|4232.61|4232.21|4233.11|4232.71|4232.11|4231.71|184
1646678100000|2022-03-07 18:35:00|4232.86|4232.46|4233.11|4232.71|4233.98|4233.58|4232.61|4232.21|363
1646678110000|2022-03-07 18:35:10|4232.98|4232.58|4233.11|4232.71|4233.36|4232.96|4232.86|4232.46|125
1646678120000|2022-03-07 18:35:20|4232.86|4232.46|4233.36|4232.96|4233.86|4233.46|4232.86|4232.46|106
1646678130000|2022-03-07 18:35:30|4233.61|4233.21|4233.23|4232.83|4233.61|4233.21|4232.61|4232.21|465
1646678140000|2022-03-07 18:35:40|4233.36|4232.96|4234.86|4234.46|4235.11|4234.71|4233.36|4232.96|482
1646678150000|2022-03-07 18:35:50|4234.61|4234.21|4234.11|4233.71|4234.61|4234.21|4234.11|4233.71|154
1646678160000|2022-03-07 18:36:00|4234.36|4233.96|4235.11|4234.71|4236.11|4235.71|4234.36|4233.96|324
1646678170000|2022-03-07 18:36:10|4235.61|4235.21|4237.36|4236.96|4237.36|4236.96|4235.61|4235.21|316
1646678180000|2022-03-07 18:36:20|4237.23|4236.83|4236.61|4236.21|4237.48|4237.08|4236.36|4235.96|355
1646678190000|2022-03-07 18:36:30|4236.36|4235.96|4235.86|4235.46|4236.48|4236.08|4235.61|4235.21|314
1646678200000|2022-03-07 18:36:40|4235.73|4235.33|4236.11|4235.71|4236.36|4235.96|4235.73|4235.33|290
1646678210000|2022-03-07 18:36:50|4235.98|4235.58|4236.36|4235.96|4236.48|4236.08|4235.61|4235.21|102
1646678220000|2022-03-07 18:37:00|4236.61|4236.21|4237.23|4236.83|4237.36|4236.96|4236.11|4235.71|344
1646678230000|2022-03-07 18:37:10|4237.11|4236.71|4236.36|4235.96|4237.36|4236.96|4236.36|4235.96|143
1646678240000|2022-03-07 18:37:20|4236.11|4235.71|4235.61|4235.21|4236.23|4235.83|4235.36|4234.96|161
1646678250000|2022-03-07 18:37:30|4235.73|4235.33|4236.36|4235.96|4236.36|4235.96|4235.36|4234.96|116
1646678260000|2022-03-07 18:37:40|4235.86|4235.46|4235.36|4234.96|4235.86|4235.46|4235.36|4234.96|111
1646678270000|2022-03-07 18:37:50|4235.48|4235.08|4236.11|4235.71|4236.23|4235.83|4234.86|4234.46|194
1646678280000|2022-03-07 18:38:00|4235.73|4235.33|4237.11|4236.71|4237.11|4236.71|4235.73|4235.33|184
1646678290000|2022-03-07 18:38:10|4236.86|4236.46|4235.73|4235.33|4236.86|4236.46|4235.11|4234.71|163
1646678300000|2022-03-07 18:38:20|4235.61|4235.21|4235.36|4234.96|4236.11|4235.71|4235.11|4234.71|140
1646678310000|2022-03-07 18:38:30|4235.23|4234.83|4235.11|4234.71|4235.61|4235.21|4234.61|4234.21|140
1646678320000|2022-03-07 18:38:40|4235.36|4234.96|4237.61|4237.21|4237.61|4237.21|4235.36|4234.96|1038
1646678330000|2022-03-07 18:38:50|4237.86|4237.46|4238.48|4238.08|4238.61|4238.21|4237.61|4237.21|248
1646678340000|2022-03-07 18:39:00|4238.11|4237.71|4242.61|4242.21|4243.11|4242.71|4237.48|4237.08|3708
1646678350000|2022-03-07 18:39:10|4241.86|4241.46|4240.98|4240.58|4241.86|4241.46|4239.61|4239.21|640
1646678360000|2022-03-07 18:39:20|4241.11|4240.71|4243.73|4243.33|4243.73|4243.33|4240.98|4240.58|366
1646678370000|2022-03-07 18:39:30|4243.61|4243.21|4241.98|4241.58|4243.61|4243.21|4241.86|4241.46|401
1646678380000|2022-03-07 18:39:40|4242.36|4241.96|4242.73|4242.33|4242.86|4242.46|4241.98|4241.58|236
1646678390000|2022-03-07 18:39:50|4242.61|4242.21|4241.23|4240.83|4243.11|4242.71|4241.11|4240.71|270
1646678400000|2022-03-07 18:40:00|4241.61|4241.21|4239.48|4239.08|4241.61|4241.21|4239.36|4238.96|355
1646678410000|2022-03-07 18:40:10|4239.36|4238.96|4239.86|4239.46|4240.86|4240.46|4239.36|4238.96|366
1646678420000|2022-03-07 18:40:20|4239.61|4239.21|4240.11|4239.71|4240.61|4240.21|4239.61|4239.21|180
1646678430000|2022-03-07 18:40:30|4240.48|4240.08|4240.11|4239.71|4240.86|4240.46|4239.61|4239.21|301
1646678440000|2022-03-07 18:40:40|4241.36|4240.96|4243.11|4242.71|4243.36|4242.96|4240.86|4240.46|903
1646678450000|2022-03-07 18:40:50|4242.61|4242.21|4242.98|4242.58|4243.11|4242.71|4241.86|4241.46|285
1646678460000|2022-03-07 18:41:00|4243.36|4242.96|4243.11|4242.71|4244.11|4243.71|4242.86|4242.46|326
1646678470000|2022-03-07 18:41:10|4242.86|4242.46|4243.86|4243.46|4243.86|4243.46|4242.86|4242.46|342
1646678480000|2022-03-07 18:41:20|4243.73|4243.33|4244.98|4244.58|4245.23|4244.83|4243.61|4243.21|410
1646678490000|2022-03-07 18:41:30|4245.23|4244.83|4243.86|4243.46|4245.98|4245.58|4243.86|4243.46|558
1646678500000|2022-03-07 18:41:40|4244.11|4243.71|4242.86|4242.46|4244.23|4243.83|4242.86|4242.46|215
1646678510000|2022-03-07 18:41:50|4242.98|4242.58|4243.11|4242.71|4243.48|4243.08|4242.86|4242.46|161
1646678520000|2022-03-07 18:42:00|4242.86|4242.46|4244.23|4243.83|4244.23|4243.83|4242.86|4242.46|296
1646678530000|2022-03-07 18:42:10|4244.11|4243.71|4245.36|4244.96|4245.61|4245.21|4244.11|4243.71|262
1646678540000|2022-03-07 18:42:20|4245.11|4244.71|4243.98|4243.58|4245.11|4244.71|4243.36|4242.96|327
1646678550000|2022-03-07 18:42:30|4243.86|4243.46|4243.11|4242.71|4243.86|4243.46|4242.98|4242.58|206
1646678560000|2022-03-07 18:42:40|4242.86|4242.46|4241.86|4241.46|4242.86|4242.46|4241.61|4241.21|304
1646678570000|2022-03-07 18:42:50|4241.61|4241.21|4242.11|4241.71|4242.36|4241.96|4240.61|4240.21|305
1646678580000|2022-03-07 18:43:00|4241.86|4241.46|4241.23|4240.83|4243.11|4242.71|4241.11|4240.71|635
1646678590000|2022-03-07 18:43:10|4240.98|4240.58|4241.86|4241.46|4242.61|4242.21|4240.86|4240.46|311
1646678600000|2022-03-07 18:43:20|4241.73|4241.33|4241.11|4240.71|4242.36|4241.96|4240.86|4240.46|338
1646678610000|2022-03-07 18:43:30|4240.98|4240.58|4238.98|4238.58|4241.11|4240.71|4238.73|4238.33|321
1646678620000|2022-03-07 18:43:40|4239.11|4238.71|4239.11|4238.71|4240.36|4239.96|4239.11|4238.71|274
1646678630000|2022-03-07 18:43:50|4238.98|4238.58|4239.11|4238.71|4239.11|4238.71|4238.61|4238.21|279
1646678640000|2022-03-07 18:44:00|4238.86|4238.46|4237.98|4237.58|4239.36|4238.96|4237.86|4237.46|250
1646678650000|2022-03-07 18:44:10|4237.86|4237.46|4238.23|4237.83|4238.61|4238.21|4237.61|4237.21|355
1646678660000|2022-03-07 18:44:20|4238.36|4237.96|4237.98|4237.58|4238.61|4238.21|4237.86|4237.46|264
1646678670000|2022-03-07 18:44:30|4237.86|4237.46|4238.36|4237.96|4238.36|4237.96|4237.86|4237.46|212
1646678680000|2022-03-07 18:44:40|4238.48|4238.08|4239.36|4238.96|4240.11|4239.71|4237.98|4237.58|580
1646678690000|2022-03-07 18:44:50|4239.23|4238.83|4238.23|4237.83|4240.23|4239.83|4238.11|4237.71|367
1646678700000|2022-03-07 18:45:00|4238.11|4237.71|4238.11|4237.71|4239.11|4238.71|4237.86|4237.46|344
1646678710000|2022-03-07 18:45:10|4237.86|4237.46|4237.11|4236.71|4237.86|4237.46|4235.61|4235.21|959
1646678720000|2022-03-07 18:45:20|4236.98|4236.58|4238.11|4237.71|4238.36|4237.96|4236.36|4235.96|247
1646678730000|2022-03-07 18:45:30|4238.23|4237.83|4238.86|4238.46|4239.36|4238.96|4238.23|4237.83|240
1646678740000|2022-03-07 18:45:40|4239.11|4238.71|4238.86|4238.46|4239.23|4238.83|4238.61|4238.21|140
1646678750000|2022-03-07 18:45:50|4238.98|4238.58|4239.86|4239.46|4240.36|4239.96|4238.86|4238.46|282
1646678760000|2022-03-07 18:46:00|4239.36|4238.96|4241.36|4240.96|4241.48|4241.08|4239.36|4238.96|297
1646678770000|2022-03-07 18:46:10|4241.48|4241.08|4240.61|4240.21|4241.48|4241.08|4240.61|4240.21|173
1646678780000|2022-03-07 18:46:20|4240.36|4239.96|4239.98|4239.58|4241.36|4240.96|4239.73|4239.33|179
1646678790000|2022-03-07 18:46:30|4239.73|4239.33|4238.73|4238.33|4239.86|4239.46|4238.61|4238.21|232
1646678800000|2022-03-07 18:46:40|4238.61|4238.21|4238.11|4237.71|4238.61|4238.21|4237.73|4237.33|197
1646678810000|2022-03-07 18:46:50|4238.36|4237.96|4238.61|4238.21|4238.98|4238.58|4237.86|4237.46|104
1646678820000|2022-03-07 18:47:00|4238.86|4238.46|4239.98|4239.58|4240.23|4239.83|4238.73|4238.33|236
1646678830000|2022-03-07 18:47:10|4240.36|4239.96|4238.61|4238.21|4240.36|4239.96|4238.61|4238.21|154
1646678840000|2022-03-07 18:47:20|4238.48|4238.08|4236.36|4235.96|4238.61|4238.21|4236.11|4235.71|284
1646678850000|2022-03-07 18:47:30|4236.61|4236.21|4237.11|4236.71|4237.36|4236.96|4236.36|4235.96|179
1646678860000|2022-03-07 18:47:40|4237.23|4236.83|4236.73|4236.33|4237.36|4236.96|4236.61|4236.21|103
1646678870000|2022-03-07 18:47:50|4236.86|4236.46|4236.36|4235.96|4237.11|4236.71|4236.11|4235.71|119
1646678880000|2022-03-07 18:48:00|4236.23|4235.83|4234.86|4234.46|4236.98|4236.58|4234.86|4234.46|357
1646678890000|2022-03-07 18:48:10|4234.98|4234.58|4235.23|4234.83|4235.86|4235.46|4234.86|4234.46|303
1646678900000|2022-03-07 18:48:20|4235.11|4234.71|4236.36|4235.96|4236.61|4236.21|4234.86|4234.46|203
1646678910000|2022-03-07 18:48:30|4236.48|4236.08|4237.61|4237.21|4237.86|4237.46|4236.36|4235.96|334
1646678920000|2022-03-07 18:48:40|4237.86|4237.46|4237.61|4237.21|4238.11|4237.71|4237.11|4236.71|127
1646678930000|2022-03-07 18:48:50|4237.48|4237.08|4237.11|4236.71|4237.86|4237.46|4236.86|4236.46|76
1646678940000|2022-03-07 18:49:00|4237.23|4236.83|4235.36|4234.96|4237.23|4236.83|4235.36|4234.96|144
1646678950000|2022-03-07 18:49:10|4235.61|4235.21|4235.48|4235.08|4236.61|4236.21|4235.36|4234.96|403
1646678960000|2022-03-07 18:49:20|4235.61|4235.21|4235.36|4234.96|4235.73|4235.33|4235.11|4234.71|92
1646678970000|2022-03-07 18:49:30|4235.61|4235.21|4234.86|4234.46|4235.61|4235.21|4234.36|4233.96|240
1646678980000|2022-03-07 18:49:40|4235.36|4234.96|4234.23|4233.83|4235.86|4235.46|4234.23|4233.83|176
1646678990000|2022-03-07 18:49:50|4234.48|4234.08|4235.23|4234.83|4235.36|4234.96|4234.23|4233.83|199
1646679000000|2022-03-07 18:50:00|4235.36|4234.96|4236.73|4236.33|4236.86|4236.46|4235.36|4234.96|342
1646679010000|2022-03-07 18:50:10|4236.61|4236.21|4238.98|4238.58|4239.61|4239.21|4236.61|4236.21|498
1646679020000|2022-03-07 18:50:20|4239.36|4238.96|4238.11|4237.71|4239.48|4239.08|4237.86|4237.46|263
1646679030000|2022-03-07 18:50:30|4238.23|4237.83|4237.11|4236.71|4238.23|4237.83|4236.61|4236.21|140
1646679040000|2022-03-07 18:50:40|4236.86|4236.46|4237.11|4236.71|4237.36|4236.96|4236.73|4236.33|99
1646679050000|2022-03-07 18:50:50|4237.23|4236.83|4237.36|4236.96|4237.86|4237.46|4237.11|4236.71|138
1646679060000|2022-03-07 18:51:00|4237.11|4236.71|4237.86|4237.46|4238.36|4237.96|4236.86|4236.46|185
1646679070000|2022-03-07 18:51:10|4237.36|4236.96|4237.23|4236.83|4237.86|4237.46|4236.98|4236.58|74
1646679080000|2022-03-07 18:51:20|4237.36|4236.96|4236.73|4236.33|4237.48|4237.08|4236.48|4236.08|98
1646679090000|2022-03-07 18:51:30|4236.61|4236.21|4236.11|4235.71|4236.61|4236.21|4235.73|4235.33|184
1646679100000|2022-03-07 18:51:40|4235.98|4235.58|4235.48|4235.08|4236.11|4235.71|4234.98|4234.58|158
1646679110000|2022-03-07 18:51:50|4235.36|4234.96|4237.36|4236.96|4237.36|4236.96|4235.36|4234.96|142
1646679120000|2022-03-07 18:52:00|4237.48|4237.08|4237.73|4237.33|4238.36|4237.96|4237.36|4236.96|161
1646679130000|2022-03-07 18:52:10|4237.61|4237.21|4238.48|4238.08|4238.86|4238.46|4237.23|4236.83|181
1646679140000|2022-03-07 18:52:20|4238.36|4237.96|4238.73|4238.33|4238.86|4238.46|4237.73|4237.33|140
1646679150000|2022-03-07 18:52:30|4238.61|4238.21|4237.36|4236.96|4239.36|4238.96|4236.98|4236.58|224
1646679160000|2022-03-07 18:52:40|4237.86|4237.46|4237.23|4236.83|4238.61|4238.21|4237.11|4236.71|204
1646679170000|2022-03-07 18:52:50|4237.11|4236.71|4236.48|4236.08|4237.36|4236.96|4235.86|4235.46|706
1646679180000|2022-03-07 18:53:00|4236.36|4235.96|4235.11|4234.71|4236.86|4236.46|4234.86|4234.46|446
1646679190000|2022-03-07 18:53:10|4234.86|4234.46|4234.73|4234.33|4235.36|4234.96|4234.23|4233.83|223
1646679200000|2022-03-07 18:53:20|4234.61|4234.21|4235.61|4235.21|4235.61|4235.21|4234.36|4233.96|162
1646679210000|2022-03-07 18:53:30|4235.48|4235.08|4234.98|4234.58|4236.48|4236.08|4234.86|4234.46|449
1646679220000|2022-03-07 18:53:40|4234.86|4234.46|4234.61|4234.21|4234.98|4234.58|4234.36|4233.96|175
1646679230000|2022-03-07 18:53:50|4234.48|4234.08|4233.98|4233.58|4234.48|4234.08|4233.36|4232.96|272
1646679240000|2022-03-07 18:54:00|4234.61|4234.21|4235.23|4234.83|4235.98|4235.58|4234.36|4233.96|240
1646679250000|2022-03-07 18:54:10|4235.11|4234.71|4234.11|4233.71|4235.11|4234.71|4233.86|4233.46|271
1646679260000|2022-03-07 18:54:20|4233.98|4233.58|4232.61|4232.21|4234.11|4233.71|4232.61|4232.21|456
1646679270000|2022-03-07 18:54:30|4232.48|4232.08|4233.23|4232.83|4233.36|4232.96|4232.36|4231.96|276
1646679280000|2022-03-07 18:54:40|4233.36|4232.96|4234.36|4233.96|4234.36|4233.96|4233.11|4232.71|144
1646679290000|2022-03-07 18:54:50|4234.23|4233.83|4234.23|4233.83|4234.36|4233.96|4233.86|4233.46|109
1646679300000|2022-03-07 18:55:00|4234.11|4233.71|4232.73|4232.33|4234.86|4234.46|4232.61|4232.21|304
1646679310000|2022-03-07 18:55:10|4232.86|4232.46|4232.23|4231.83|4233.11|4232.71|4232.23|4231.83|169
1646679320000|2022-03-07 18:55:20|4232.36|4231.96|4232.98|4232.58|4233.11|4232.71|4231.86|4231.46|572
1646679330000|2022-03-07 18:55:30|4232.86|4232.46|4233.61|4233.21|4233.86|4233.46|4232.86|4232.46|177
1646679340000|2022-03-07 18:55:40|4233.73|4233.33|4233.98|4233.58|4234.23|4233.83|4233.36|4232.96|241
1646679350000|2022-03-07 18:55:50|4233.86|4233.46|4233.36|4232.96|4233.86|4233.46|4232.36|4231.96|170
1646679360000|2022-03-07 18:56:00|4233.23|4232.83|4233.23|4232.83|4234.11|4233.71|4233.11|4232.71|188
1646679370000|2022-03-07 18:56:10|4233.11|4232.71|4231.86|4231.46|4233.11|4232.71|4231.86|4231.46|154
1646679380000|2022-03-07 18:56:20|4231.98|4231.58|4232.73|4232.33|4232.73|4232.33|4231.98|4231.58|226
1646679390000|2022-03-07 18:56:30|4232.61|4232.21|4231.98|4231.58|4233.11|4232.71|4231.73|4231.33|168
1646679400000|2022-03-07 18:56:40|4232.11|4231.71|4231.86|4231.46|4232.11|4231.71|4231.23|4230.83|226
1646679410000|2022-03-07 18:56:50|4232.11|4231.71|4231.73|4231.33|4232.61|4232.21|4231.73|4231.33|166
1646679420000|2022-03-07 18:57:00|4231.86|4231.46|4231.36|4230.96|4232.36|4231.96|4231.36|4230.96|179
1646679430000|2022-03-07 18:57:10|4231.61|4231.21|4232.11|4231.71|4232.11|4231.71|4231.11|4230.71|147
1646679440000|2022-03-07 18:57:20|4231.86|4231.46|4233.86|4233.46|4233.86|4233.46|4231.86|4231.46|630
1646679450000|2022-03-07 18:57:30|4233.98|4233.58|4233.36|4232.96|4234.11|4233.71|4232.86|4232.46|203
1646679460000|2022-03-07 18:57:40|4233.86|4233.46|4233.86|4233.46|4234.36|4233.96|4233.61|4233.21|260
1646679470000|2022-03-07 18:57:50|4233.98|4233.58|4232.11|4231.71|4234.36|4233.96|4232.11|4231.71|741
1646679480000|2022-03-07 18:58:00|4232.36|4231.96|4231.11|4230.71|4232.36|4231.96|4230.86|4230.46|333
1646679490000|2022-03-07 18:58:10|4231.23|4230.83|4231.36|4230.96|4231.36|4230.96|4230.36|4229.96|453
1646679500000|2022-03-07 18:58:20|4231.48|4231.08|4231.11|4230.71|4231.48|4231.08|4230.98|4230.58|113
1646679510000|2022-03-07 18:58:30|4231.23|4230.83|4231.36|4230.96|4231.61|4231.21|4231.11|4230.71|145
1646679520000|2022-03-07 18:58:40|4231.61|4231.21|4231.11|4230.71|4231.86|4231.46|4231.11|4230.71|112
1646679530000|2022-03-07 18:58:50|4231.36|4230.96|4232.11|4231.71|4232.36|4231.96|4231.36|4230.96|269
1646679540000|2022-03-07 18:59:00|4232.61|4232.21|4232.11|4231.71|4233.11|4232.71|4231.86|4231.46|265
1646679550000|2022-03-07 18:59:10|4231.98|4231.58|4231.98|4231.58|4231.98|4231.58|4231.11|4230.71|136
1646679560000|2022-03-07 18:59:20|4231.86|4231.46|4232.73|4232.33|4233.36|4232.96|4231.73|4231.33|131
1646679570000|2022-03-07 18:59:30|4232.86|4232.46|4233.61|4233.21|4233.61|4233.21|4232.61|4232.21|110
1646679580000|2022-03-07 18:59:40|4233.48|4233.08|4232.36|4231.96|4233.61|4233.21|4232.36|4231.96|149
1646679590000|2022-03-07 18:59:50|4232.61|4232.21|4232.23|4231.83|4232.86|4232.46|4232.23|4231.83|119
1646679600000|2022-03-07 19:00:00|4232.36|4231.96|4233.86|4233.46|4234.11|4233.71|4232.11|4231.71|338
1646679610000|2022-03-07 19:00:10|4233.98|4233.58|4233.11|4232.71|4234.36|4233.96|4233.11|4232.71|285
1646679620000|2022-03-07 19:00:20|4232.61|4232.21|4232.36|4231.96|4232.61|4232.21|4231.36|4230.96|206
1646679630000|2022-03-07 19:00:30|4232.61|4232.21|4235.11|4234.71|4235.61|4235.21|4232.61|4232.21|369
1646679640000|2022-03-07 19:00:40|4235.23|4234.83|4235.86|4235.46|4236.86|4236.46|4234.86|4234.46|642
1646679650000|2022-03-07 19:00:50|4236.11|4235.71|4236.11|4235.71|4237.11|4236.71|4235.86|4235.46|393
1646679660000|2022-03-07 19:01:00|4236.23|4235.83|4234.86|4234.46|4236.23|4235.83|4234.61|4234.21|375
1646679670000|2022-03-07 19:01:10|4234.61|4234.21|4235.23|4234.83|4235.23|4234.83|4233.86|4233.46|250
1646679680000|2022-03-07 19:01:20|4235.36|4234.96|4235.11|4234.71|4235.48|4235.08|4234.61|4234.21|188
1646679690000|2022-03-07 19:01:30|4234.98|4234.58|4235.11|4234.71|4235.61|4235.21|4234.61|4234.21|251
1646679700000|2022-03-07 19:01:40|4235.23|4234.83|4234.36|4233.96|4235.23|4234.83|4233.86|4233.46|186
1646679710000|2022-03-07 19:01:50|4234.11|4233.71|4234.11|4233.71|4234.36|4233.96|4233.61|4233.21|129
1646679720000|2022-03-07 19:02:00|4233.86|4233.46|4232.86|4232.46|4233.86|4233.46|4232.11|4231.71|431
1646679730000|2022-03-07 19:02:10|4233.11|4232.71|4233.11|4232.71|4233.11|4232.71|4232.11|4231.71|215
1646679740000|2022-03-07 19:02:20|4233.23|4232.83|4233.11|4232.71|4233.61|4233.21|4232.86|4232.46|148
1646679750000|2022-03-07 19:02:30|4232.86|4232.46|4234.36|4233.96|4234.48|4234.08|4232.61|4232.21|192
1646679760000|2022-03-07 19:02:40|4234.61|4234.21|4234.61|4234.21|4235.11|4234.71|4234.11|4233.71|184
1646679770000|2022-03-07 19:02:50|4234.73|4234.33|4233.61|4233.21|4235.11|4234.71|4233.61|4233.21|214
1646679780000|2022-03-07 19:03:00|4233.36|4232.96|4232.61|4232.21|4233.36|4232.96|4232.11|4231.71|294
1646679790000|2022-03-07 19:03:10|4232.86|4232.46|4231.86|4231.46|4233.36|4232.96|4231.86|4231.46|167
1646679800000|2022-03-07 19:03:20|4232.11|4231.71|4232.11|4231.71|4232.86|4232.46|4231.86|4231.46|388
1646679810000|2022-03-07 19:03:30|4232.36|4231.96|4230.61|4230.21|4232.61|4232.21|4230.61|4230.21|169
1646679820000|2022-03-07 19:03:40|4230.86|4230.46|4229.73|4229.33|4230.86|4230.46|4229.36|4228.96|689
1646679830000|2022-03-07 19:03:50|4229.86|4229.46|4229.86|4229.46|4230.11|4229.71|4229.36|4228.96|465
1646679840000|2022-03-07 19:04:00|4229.61|4229.21|4231.11|4230.71|4231.36|4230.96|4229.61|4229.21|309
1646679850000|2022-03-07 19:04:10|4230.86|4230.46|4230.61|4230.21|4231.11|4230.71|4230.11|4229.71|224
1646679860000|2022-03-07 19:04:20|4230.36|4229.96|4231.11|4230.71|4231.36|4230.96|4230.36|4229.96|150
1646679870000|2022-03-07 19:04:30|4231.36|4230.96|4230.61|4230.21|4231.36|4230.96|4230.36|4229.96|229
1646679880000|2022-03-07 19:04:40|4230.48|4230.08|4229.86|4229.46|4230.61|4230.21|4229.61|4229.21|250
1646679890000|2022-03-07 19:04:50|4229.61|4229.21|4229.61|4229.21|4229.61|4229.21|4228.73|4228.33|385
1646679900000|2022-03-07 19:05:00|4230.23|4229.83|4230.61|4230.21|4230.61|4230.21|4229.86|4229.46|244
1646679910000|2022-03-07 19:05:10|4230.86|4230.46|4229.48|4229.08|4231.11|4230.71|4229.11|4228.71|300
1646679920000|2022-03-07 19:05:20|4229.36|4228.96|4228.11|4227.71|4229.48|4229.08|4227.86|4227.46|498
1646679930000|2022-03-07 19:05:30|4228.36|4227.96|4227.86|4227.46|4228.36|4227.96|4227.61|4227.21|477
1646679940000|2022-03-07 19:05:40|4227.98|4227.58|4228.61|4228.21|4228.98|4228.58|4227.86|4227.46|251
1646679950000|2022-03-07 19:05:50|4228.86|4228.46|4228.48|4228.08|4229.11|4228.71|4228.36|4227.96|304
1646679960000|2022-03-07 19:06:00|4228.36|4227.96|4228.73|4228.33|4229.61|4229.21|4226.11|4225.71|3330
1646679970000|2022-03-07 19:06:10|4228.86|4228.46|4232.11|4231.71|4232.36|4231.96|4228.86|4228.46|694
1646679980000|2022-03-07 19:06:20|4231.98|4231.58|4231.86|4231.46|4233.11|4232.71|4231.61|4231.21|464
1646679990000|2022-03-07 19:06:30|4232.11|4231.71|4233.61|4233.21|4234.11|4233.71|4232.11|4231.71|285
1646680000000|2022-03-07 19:06:40|4233.73|4233.33|4233.36|4232.96|4235.11|4234.71|4233.36|4232.96|401
1646680010000|2022-03-07 19:06:50|4233.11|4232.71|4234.11|4233.71|4234.11|4233.71|4232.86|4232.46|216
1646680020000|2022-03-07 19:07:00|4233.73|4233.33|4233.48|4233.08|4234.73|4234.33|4233.36|4232.96|267
1646680030000|2022-03-07 19:07:10|4233.36|4232.96|4233.61|4233.21|4234.11|4233.71|4233.11|4232.71|140
1646680040000|2022-03-07 19:07:20|4233.73|4233.33|4232.61|4232.21|4233.73|4233.33|4232.48|4232.08|134
1646680050000|2022-03-07 19:07:30|4232.36|4231.96|4231.11|4230.71|4232.36|4231.96|4231.11|4230.71|241
1646680060000|2022-03-07 19:07:40|4231.36|4230.96|4231.36|4230.96|4231.86|4231.46|4231.11|4230.71|106
1646680070000|2022-03-07 19:07:50|4231.48|4231.08|4232.11|4231.71|4232.36|4231.96|4231.36|4230.96|235
1646680080000|2022-03-07 19:08:00|4231.73|4231.33|4231.61|4231.21|4232.11|4231.71|4231.36|4230.96|137
1646680090000|2022-03-07 19:08:10|4231.73|4231.33|4231.61|4231.21|4232.11|4231.71|4231.36|4230.96|163
1646680100000|2022-03-07 19:08:20|4231.86|4231.46|4231.61|4231.21|4232.36|4231.96|4231.61|4231.21|106
1646680110000|2022-03-07 19:08:30|4231.73|4231.33|4232.61|4232.21|4232.73|4232.33|4231.61|4231.21|169
1646680120000|2022-03-07 19:08:40|4232.36|4231.96|4232.86|4232.46|4233.61|4233.21|4232.23|4231.83|202
1646680130000|2022-03-07 19:08:50|4233.11|4232.71|4235.98|4235.58|4235.98|4235.58|4232.36|4231.96|1625
1646680140000|2022-03-07 19:09:00|4235.86|4235.46|4234.36|4233.96|4236.61|4236.21|4234.36|4233.96|583
1646680150000|2022-03-07 19:09:10|4234.23|4233.83|4234.11|4233.71|4234.61|4234.21|4233.86|4233.46|191
1646680160000|2022-03-07 19:09:20|4234.23|4233.83|4234.86|4234.46|4234.86|4234.46|4233.86|4233.46|174
1646680170000|2022-03-07 19:09:30|4235.11|4234.71|4234.11|4233.71|4235.11|4234.71|4233.86|4233.46|182
1646680180000|2022-03-07 19:09:40|4233.98|4233.58|4234.23|4233.83|4234.36|4233.96|4233.61|4233.21|221
1646680190000|2022-03-07 19:09:50|4234.36|4233.96|4234.11|4233.71|4234.36|4233.96|4233.86|4233.46|146
1646680200000|2022-03-07 19:10:00|4233.98|4233.58|4234.36|4233.96|4234.61|4234.21|4233.61|4233.21|255
1646680210000|2022-03-07 19:10:10|4234.11|4233.71|4235.36|4234.96|4236.86|4236.46|4234.11|4233.71|592
1646680220000|2022-03-07 19:10:20|4235.48|4235.08|4235.61|4235.21|4236.11|4235.71|4235.36|4234.96|273
1646680230000|2022-03-07 19:10:30|4235.48|4235.08|4237.36|4236.96|4237.61|4237.21|4235.36|4234.96|472
1646680240000|2022-03-07 19:10:40|4237.11|4236.71|4238.11|4237.71|4238.36|4237.96|4237.11|4236.71|701
1646680250000|2022-03-07 19:10:50|4238.23|4237.83|4238.23|4237.83|4238.36|4237.96|4237.36|4236.96|294
1646680260000|2022-03-07 19:11:00|4238.36|4237.96|4237.11|4236.71|4238.36|4237.96|4237.11|4236.71|482
1646680270000|2022-03-07 19:11:10|4237.36|4236.96|4235.98|4235.58|4237.36|4236.96|4235.73|4235.33|430
1646680280000|2022-03-07 19:11:20|4236.11|4235.71|4235.86|4235.46|4236.11|4235.71|4235.61|4235.21|89
1646680290000|2022-03-07 19:11:30|4235.61|4235.21|4236.36|4235.96|4236.86|4236.46|4235.61|4235.21|281
1646680300000|2022-03-07 19:11:40|4236.11|4235.71|4236.86|4236.46|4237.11|4236.71|4236.11|4235.71|359
1646680310000|2022-03-07 19:11:50|4237.36|4236.96|4237.11|4236.71|4237.61|4237.21|4236.86|4236.46|185
1646680320000|2022-03-07 19:12:00|4237.36|4236.96|4238.11|4237.71|4238.36|4237.96|4237.36|4236.96|339
1646680330000|2022-03-07 19:12:10|4237.98|4237.58|4239.36|4238.96|4239.48|4239.08|4237.86|4237.46|857
1646680340000|2022-03-07 19:12:20|4239.11|4238.71|4239.11|4238.71|4239.61|4239.21|4238.86|4238.46|218
1646680350000|2022-03-07 19:12:30|4239.36|4238.96|4239.11|4238.71|4239.86|4239.46|4239.11|4238.71|237
1646680360000|2022-03-07 19:12:40|4239.36|4238.96|4239.48|4239.08|4239.61|4239.21|4238.73|4238.33|257
1646680370000|2022-03-07 19:12:50|4239.36|4238.96|4238.73|4238.33|4240.36|4239.96|4238.73|4238.33|195
1646680380000|2022-03-07 19:13:00|4238.61|4238.21|4240.23|4239.83|4240.61|4240.21|4238.61|4238.21|354
1646680390000|2022-03-07 19:13:10|4240.36|4239.96|4241.86|4241.46|4241.86|4241.46|4239.61|4239.21|534
1646680400000|2022-03-07 19:13:20|4242.11|4241.71|4241.23|4240.83|4242.11|4241.71|4241.11|4240.71|469
1646680410000|2022-03-07 19:13:30|4241.11|4240.71|4240.61|4240.21|4242.11|4241.71|4240.36|4239.96|250
1646680420000|2022-03-07 19:13:40|4240.11|4239.71|4239.61|4239.21|4240.11|4239.71|4239.11|4238.71|419
1646680430000|2022-03-07 19:13:50|4239.36|4238.96|4238.61|4238.21|4239.36|4238.96|4238.61|4238.21|169
1646680440000|2022-03-07 19:14:00|4238.86|4238.46|4238.86|4238.46|4239.11|4238.71|4238.86|4238.46|113
1646680450000|2022-03-07 19:14:10|4238.61|4238.21|4238.61|4238.21|4238.61|4238.21|4238.36|4237.96|309
1646680460000|2022-03-07 19:14:20|4239.11|4238.71|4239.11|4238.71|4239.36|4238.96|4238.86|4238.46|190
1646680470000|2022-03-07 19:14:30|4239.36|4238.96|4238.61|4238.21|4240.11|4239.71|4238.36|4237.96|430
1646680480000|2022-03-07 19:14:40|4238.36|4237.96|4239.23|4238.83|4239.23|4238.83|4238.23|4237.83|144
1646680490000|2022-03-07 19:14:50|4239.36|4238.96|4239.61|4239.21|4240.11|4239.71|4239.36|4238.96|196
1646680500000|2022-03-07 19:15:00|4239.73|4239.33|4240.73|4240.33|4241.86|4241.46|4239.73|4239.33|384
1646680510000|2022-03-07 19:15:10|4240.86|4240.46|4238.36|4237.96|4241.36|4240.96|4238.23|4237.83|984
1646680520000|2022-03-07 19:15:20|4238.11|4237.71|4238.36|4237.96|4238.61|4238.21|4237.61|4237.21|360
1646680530000|2022-03-07 19:15:30|4237.73|4237.33|4237.61|4237.21|4238.11|4237.71|4237.61|4237.21|239
1646680540000|2022-03-07 19:15:40|4236.86|4236.46|4237.61|4237.21|4237.86|4237.46|4236.61|4236.21|416
1646680550000|2022-03-07 19:15:50|4237.86|4237.46|4238.36|4237.96|4238.86|4238.46|4237.73|4237.33|352
1646680560000|2022-03-07 19:16:00|4238.61|4238.21|4238.61|4238.21|4239.48|4239.08|4238.11|4237.71|273
1646680570000|2022-03-07 19:16:10|4238.73|4238.33|4237.86|4237.46|4238.73|4238.33|4237.86|4237.46|100
1646680580000|2022-03-07 19:16:20|4237.98|4237.58|4239.61|4239.21|4239.73|4239.33|4237.86|4237.46|204
1646680590000|2022-03-07 19:16:30|4239.48|4239.08|4239.86|4239.46|4239.86|4239.46|4239.23|4238.83|146
1646680600000|2022-03-07 19:16:40|4240.11|4239.71|4240.86|4240.46|4241.11|4240.71|4239.98|4239.58|326
1646680610000|2022-03-07 19:16:50|4241.36|4240.96|4243.61|4243.21|4244.11|4243.71|4241.36|4240.96|1002
1646680620000|2022-03-07 19:17:00|4243.86|4243.46|4242.36|4241.96|4243.86|4243.46|4242.36|4241.96|367
1646680630000|2022-03-07 19:17:10|4242.61|4242.21|4243.36|4242.96|4243.61|4243.21|4242.61|4242.21|617
1646680640000|2022-03-07 19:17:20|4243.61|4243.21|4243.86|4243.46|4243.86|4243.46|4243.11|4242.71|185
1646680650000|2022-03-07 19:17:30|4243.61|4243.21|4243.61|4243.21|4244.11|4243.71|4243.11|4242.71|311
1646680660000|2022-03-07 19:17:40|4243.73|4243.33|4243.36|4242.96|4243.73|4243.33|4242.61|4242.21|513
1646680670000|2022-03-07 19:17:50|4243.11|4242.71|4243.86|4243.46|4243.86|4243.46|4242.36|4241.96|256
1646680680000|2022-03-07 19:18:00|4243.61|4243.21|4242.36|4241.96|4244.36|4243.96|4242.36|4241.96|341
1646680690000|2022-03-07 19:18:10|4242.11|4241.71|4242.11|4241.71|4242.36|4241.96|4241.36|4240.96|334
1646680700000|2022-03-07 19:18:20|4241.86|4241.46|4242.86|4242.46|4243.36|4242.96|4241.61|4241.21|328
1646680710000|2022-03-07 19:18:30|4243.11|4242.71|4242.36|4241.96|4243.11|4242.71|4241.86|4241.46|218
1646680720000|2022-03-07 19:18:40|4242.48|4242.08|4242.36|4241.96|4242.61|4242.21|4241.86|4241.46|74
1646680730000|2022-03-07 19:18:50|4242.11|4241.71|4241.86|4241.46|4242.61|4242.21|4241.48|4241.08|223
1646680740000|2022-03-07 19:19:00|4242.11|4241.71|4241.11|4240.71|4242.36|4241.96|4241.11|4240.71|320
1646680750000|2022-03-07 19:19:10|4241.23|4240.83|4242.48|4242.08|4242.61|4242.21|4241.23|4240.83|268
1646680760000|2022-03-07 19:19:20|4242.61|4242.21|4242.86|4242.46|4243.23|4242.83|4242.36|4241.96|225
1646680770000|2022-03-07 19:19:30|4242.98|4242.58|4242.86|4242.46|4243.86|4243.46|4242.86|4242.46|616
1646680780000|2022-03-07 19:19:40|4242.98|4242.58|4243.36|4242.96|4243.86|4243.46|4242.73|4242.33|213
1646680790000|2022-03-07 19:19:50|4243.48|4243.08|4243.86|4243.46|4244.36|4243.96|4243.36|4242.96|615
1646680800000|2022-03-07 19:20:00|4243.61|4243.21|4242.86|4242.46|4244.36|4243.96|4242.61|4242.21|390
1646680810000|2022-03-07 19:20:10|4242.73|4242.33|4241.36|4240.96|4242.73|4242.33|4241.36|4240.96|287
1646680820000|2022-03-07 19:20:20|4241.11|4240.71|4240.86|4240.46|4241.48|4241.08|4240.36|4239.96|300
1646680830000|2022-03-07 19:20:30|4241.11|4240.71|4241.36|4240.96|4241.61|4241.21|4240.86|4240.46|143
1646680840000|2022-03-07 19:20:40|4241.61|4241.21|4241.36|4240.96|4241.86|4241.46|4241.36|4240.96|133
1646680850000|2022-03-07 19:20:50|4241.11|4240.71|4240.73|4240.33|4241.61|4241.21|4240.61|4240.21|126
1646680860000|2022-03-07 19:21:00|4240.86|4240.46|4238.23|4237.83|4240.86|4240.46|4237.86|4237.46|616
1646680870000|2022-03-07 19:21:10|4238.11|4237.71|4239.11|4238.71|4239.11|4238.71|4237.11|4236.71|393
1646680880000|2022-03-07 19:21:20|4238.86|4238.46|4237.86|4237.46|4239.23|4238.83|4237.86|4237.46|152
1646680890000|2022-03-07 19:21:30|4237.61|4237.21|4238.61|4238.21|4238.61|4238.21|4237.36|4236.96|191
1646680900000|2022-03-07 19:21:40|4237.98|4237.58|4237.73|4237.33|4238.36|4237.96|4237.61|4237.21|172
1646680910000|2022-03-07 19:21:50|4237.48|4237.08|4237.36|4236.96|4237.98|4237.58|4237.11|4236.71|159
1646680920000|2022-03-07 19:22:00|4237.11|4236.71|4236.11|4235.71|4237.36|4236.96|4235.61|4235.21|1169
1646680930000|2022-03-07 19:22:10|4236.36|4235.96|4237.36|4236.96|4237.36|4236.96|4236.36|4235.96|216
1646680940000|2022-03-07 19:22:20|4237.11|4236.71|4238.11|4237.71|4238.11|4237.71|4237.11|4236.71|344
1646680950000|2022-03-07 19:22:30|4238.36|4237.96|4236.98|4236.58|4238.36|4237.96|4236.86|4236.46|258
1646680960000|2022-03-07 19:22:40|4237.11|4236.71|4235.86|4235.46|4237.11|4236.71|4235.86|4235.46|240
1646680970000|2022-03-07 19:22:50|4235.36|4234.96|4235.86|4235.46|4236.61|4236.21|4235.11|4234.71|425
1646680980000|2022-03-07 19:23:00|4235.61|4235.21|4234.98|4234.58|4236.11|4235.71|4234.86|4234.46|300
1646680990000|2022-03-07 19:23:10|4235.11|4234.71|4232.86|4232.46|4235.11|4234.71|4232.61|4232.21|511
1646681000000|2022-03-07 19:23:20|4233.11|4232.71|4233.11|4232.71|4233.61|4233.21|4232.86|4232.46|405
1646681010000|2022-03-07 19:23:30|4232.86|4232.46|4233.11|4232.71|4233.36|4232.96|4231.86|4231.46|591
1646681020000|2022-03-07 19:23:40|4233.36|4232.96|4232.61|4232.21|4233.48|4233.08|4232.61|4232.21|304
1646681030000|2022-03-07 19:23:50|4232.73|4232.33|4233.61|4233.21|4233.86|4233.46|4232.61|4232.21|271
1646681040000|2022-03-07 19:24:00|4233.86|4233.46|4233.23|4232.83|4233.98|4233.58|4233.11|4232.71|269
1646681050000|2022-03-07 19:24:10|4233.11|4232.71|4233.61|4233.21|4233.61|4233.21|4232.61|4232.21|218
1646681060000|2022-03-07 19:24:20|4233.86|4233.46|4234.11|4233.71|4234.36|4233.96|4233.48|4233.08|224
1646681070000|2022-03-07 19:24:30|4234.36|4233.96|4233.86|4233.46|4234.48|4234.08|4233.61|4233.21|259
1646681080000|2022-03-07 19:24:40|4233.98|4233.58|4233.86|4233.46|4234.48|4234.08|4233.61|4233.21|172
1646681090000|2022-03-07 19:24:50|4233.98|4233.58|4233.86|4233.46|4234.36|4233.96|4233.73|4233.33|118
1646681100000|2022-03-07 19:25:00|4234.11|4233.71|4233.61|4233.21|4235.36|4234.96|4233.48|4233.08|441
1646681110000|2022-03-07 19:25:10|4233.48|4233.08|4233.36|4232.96|4234.36|4233.96|4233.36|4232.96|242
1646681120000|2022-03-07 19:25:20|4233.48|4233.08|4234.11|4233.71|4234.11|4233.71|4233.36|4232.96|98
1646681130000|2022-03-07 19:25:30|4234.61|4234.21|4235.86|4235.46|4235.86|4235.46|4234.61|4234.21|242
1646681140000|2022-03-07 19:25:40|4235.61|4235.21|4235.48|4235.08|4235.86|4235.46|4235.36|4234.96|175
1646681150000|2022-03-07 19:25:50|4235.61|4235.21|4234.86|4234.46|4235.86|4235.46|4234.86|4234.46|135
1646681160000|2022-03-07 19:26:00|4235.11|4234.71|4233.86|4233.46|4235.61|4235.21|4233.86|4233.46|183
1646681170000|2022-03-07 19:26:10|4233.61|4233.21|4235.11|4234.71|4235.36|4234.96|4233.36|4232.96|284
1646681180000|2022-03-07 19:26:20|4235.23|4234.83|4235.11|4234.71|4235.23|4234.83|4234.61|4234.21|169
1646681190000|2022-03-07 19:26:30|4235.36|4234.96|4236.86|4236.46|4236.86|4236.46|4235.11|4234.71|438
1646681200000|2022-03-07 19:26:40|4236.61|4236.21|4235.73|4235.33|4236.86|4236.46|4235.61|4235.21|319
1646681210000|2022-03-07 19:26:50|4235.61|4235.21|4234.86|4234.46|4235.73|4235.33|4234.86|4234.46|155
1646681220000|2022-03-07 19:27:00|4235.11|4234.71|4234.86|4234.46|4235.61|4235.21|4234.61|4234.21|129
1646681230000|2022-03-07 19:27:10|4234.98|4234.58|4235.61|4235.21|4235.98|4235.58|4234.36|4233.96|206
1646681240000|2022-03-07 19:27:20|4235.86|4235.46|4235.86|4235.46|4236.36|4235.96|4235.61|4235.21|97
1646681250000|2022-03-07 19:27:30|4235.61|4235.21|4235.48|4235.08|4235.86|4235.46|4235.36|4234.96|74
1646681260000|2022-03-07 19:27:40|4234.98|4234.58|4234.61|4234.21|4235.23|4234.83|4234.36|4233.96|182
1646681270000|2022-03-07 19:27:50|4234.36|4233.96|4234.98|4234.58|4235.23|4234.83|4234.36|4233.96|110
1646681280000|2022-03-07 19:28:00|4235.11|4234.71|4233.98|4233.58|4235.11|4234.71|4233.61|4233.21|189
1646681290000|2022-03-07 19:28:10|4233.86|4233.46|4233.48|4233.08|4234.23|4233.83|4232.98|4232.58|646
1646681300000|2022-03-07 19:28:20|4233.36|4232.96|4233.61|4233.21|4234.11|4233.71|4233.36|4232.96|355
1646681310000|2022-03-07 19:28:30|4234.11|4233.71|4234.11|4233.71|4234.36|4233.96|4233.86|4233.46|102
1646681320000|2022-03-07 19:28:40|4234.36|4233.96|4236.61|4236.21|4236.61|4236.21|4234.11|4233.71|340
1646681330000|2022-03-07 19:28:50|4236.73|4236.33|4236.48|4236.08|4237.61|4237.21|4236.11|4235.71|473
1646681340000|2022-03-07 19:29:00|4236.36|4235.96|4235.98|4235.58|4236.98|4236.58|4235.86|4235.46|264
1646681350000|2022-03-07 19:29:10|4235.73|4235.33|4236.61|4236.21|4236.61|4236.21|4235.36|4234.96|185
1646681360000|2022-03-07 19:29:20|4236.48|4236.08|4236.86|4236.46|4237.36|4236.96|4236.48|4236.08|140
1646681370000|2022-03-07 19:29:30|4236.61|4236.21|4236.11|4235.71|4237.36|4236.96|4236.11|4235.71|194
1646681380000|2022-03-07 19:29:40|4235.86|4235.46|4234.48|4234.08|4236.11|4235.71|4234.48|4234.08|271
1646681390000|2022-03-07 19:29:50|4234.61|4234.21|4233.48|4233.08|4234.61|4234.21|4233.11|4232.71|306
1646681400000|2022-03-07 19:30:00|4233.36|4232.96|4231.11|4230.71|4233.36|4232.96|4231.11|4230.71|494
1646681410000|2022-03-07 19:30:10|4230.86|4230.46|4232.86|4232.46|4233.11|4232.71|4230.86|4230.46|552
1646681420000|2022-03-07 19:30:20|4233.11|4232.71|4232.36|4231.96|4233.61|4233.21|4232.11|4231.71|401
1646681430000|2022-03-07 19:30:30|4232.48|4232.08|4232.86|4232.46|4233.73|4233.33|4232.11|4231.71|366
1646681440000|2022-03-07 19:30:40|4233.11|4232.71|4233.86|4233.46|4234.61|4234.21|4233.11|4232.71|312
1646681450000|2022-03-07 19:30:50|4233.98|4233.58|4235.11|4234.71|4235.61|4235.21|4233.98|4233.58|371
1646681460000|2022-03-07 19:31:00|4234.73|4234.33|4233.11|4232.71|4234.86|4234.46|4232.86|4232.46|430
1646681470000|2022-03-07 19:31:10|4232.86|4232.46|4232.11|4231.71|4233.36|4232.96|4232.11|4231.71|299
1646681480000|2022-03-07 19:31:20|4231.98|4231.58|4231.61|4231.21|4232.61|4232.21|4231.61|4231.21|211
1646681490000|2022-03-07 19:31:30|4231.36|4230.96|4231.36|4230.96|4232.11|4231.71|4231.23|4230.83|236
1646681500000|2022-03-07 19:31:40|4231.48|4231.08|4231.23|4230.83|4231.48|4231.08|4230.61|4230.21|267
1646681510000|2022-03-07 19:31:50|4231.11|4230.71|4230.86|4230.46|4231.48|4231.08|4230.86|4230.46|245
1646681520000|2022-03-07 19:32:00|4231.11|4230.71|4231.11|4230.71|4231.61|4231.21|4230.86|4230.46|184
1646681530000|2022-03-07 19:32:10|4230.98|4230.58|4231.23|4230.83|4231.23|4230.83|4230.36|4229.96|283
1646681540000|2022-03-07 19:32:20|4231.11|4230.71|4231.11|4230.71|4231.23|4230.83|4230.11|4229.71|286
1646681550000|2022-03-07 19:32:30|4230.86|4230.46|4232.48|4232.08|4232.61|4232.21|4230.61|4230.21|323
1646681560000|2022-03-07 19:32:40|4232.36|4231.96|4232.36|4231.96|4232.86|4232.46|4232.36|4231.96|249
1646681570000|2022-03-07 19:32:50|4232.86|4232.46|4229.61|4229.21|4232.86|4232.46|4229.36|4228.96|582
1646681580000|2022-03-07 19:33:00|4229.86|4229.46|4231.86|4231.46|4231.86|4231.46|4229.61|4229.21|232
1646681590000|2022-03-07 19:33:10|4232.36|4231.96|4232.61|4232.21|4233.36|4232.96|4232.11|4231.71|373
1646681600000|2022-03-07 19:33:20|4232.73|4232.33|4230.61|4230.21|4232.86|4232.46|4230.48|4230.08|390
1646681610000|2022-03-07 19:33:30|4230.36|4229.96|4230.11|4229.71|4230.86|4230.46|4229.73|4229.33|227
1646681620000|2022-03-07 19:33:40|4229.86|4229.46|4229.61|4229.21|4230.11|4229.71|4229.61|4229.21|247
1646681630000|2022-03-07 19:33:50|4229.36|4228.96|4229.61|4229.21|4229.98|4229.58|4229.36|4228.96|167
1646681640000|2022-03-07 19:34:00|4229.86|4229.46|4228.86|4228.46|4230.11|4229.71|4228.86|4228.46|221
1646681650000|2022-03-07 19:34:10|4229.11|4228.71|4229.48|4229.08|4229.61|4229.21|4228.73|4228.33|257
1646681660000|2022-03-07 19:34:20|4229.36|4228.96|4230.11|4229.71|4230.11|4229.71|4228.61|4228.21|395
1646681670000|2022-03-07 19:34:30|4229.86|4229.46|4230.36|4229.96|4230.36|4229.96|4229.86|4229.46|342
1646681680000|2022-03-07 19:34:40|4230.11|4229.71|4229.73|4229.33|4230.36|4229.96|4229.61|4229.21|152
1646681690000|2022-03-07 19:34:50|4229.61|4229.21|4229.61|4229.21|4229.86|4229.46|4229.11|4228.71|143
1646681700000|2022-03-07 19:35:00|4229.36|4228.96|4229.61|4229.21|4229.86|4229.46|4228.98|4228.58|296
1646681710000|2022-03-07 19:35:10|4229.48|4229.08|4231.36|4230.96|4231.86|4231.46|4228.98|4228.58|422
1646681720000|2022-03-07 19:35:20|4231.61|4231.21|4231.11|4230.71|4232.36|4231.96|4230.98|4230.58|265
1646681730000|2022-03-07 19:35:30|4231.36|4230.96|4231.48|4231.08|4231.86|4231.46|4231.11|4230.71|232
1646681740000|2022-03-07 19:35:40|4231.61|4231.21|4231.36|4230.96|4231.61|4231.21|4230.86|4230.46|168
1646681750000|2022-03-07 19:35:50|4231.61|4231.21|4232.11|4231.71|4232.36|4231.96|4231.11|4230.71|218
1646681760000|2022-03-07 19:36:00|4232.36|4231.96|4231.36|4230.96|4232.36|4231.96|4230.86|4230.46|253
1646681770000|2022-03-07 19:36:10|4231.61|4231.21|4231.11|4230.71|4231.98|4231.58|4231.11|4230.71|111
1646681780000|2022-03-07 19:36:20|4231.23|4230.83|4230.61|4230.21|4231.61|4231.21|4230.61|4230.21|100
1646681790000|2022-03-07 19:36:30|4230.73|4230.33|4231.11|4230.71|4231.36|4230.96|4230.61|4230.21|137
1646681800000|2022-03-07 19:36:40|4230.98|4230.58|4231.86|4231.46|4232.11|4231.71|4230.98|4230.58|139
1646681810000|2022-03-07 19:36:50|4232.11|4231.71|4231.86|4231.46|4232.36|4231.96|4231.48|4231.08|114
1646681820000|2022-03-07 19:37:00|4231.61|4231.21|4231.11|4230.71|4231.86|4231.46|4230.61|4230.21|204
1646681830000|2022-03-07 19:37:10|4231.23|4230.83|4230.61|4230.21|4231.36|4230.96|4230.61|4230.21|184
1646681840000|2022-03-07 19:37:20|4230.86|4230.46|4230.61|4230.21|4231.11|4230.71|4230.36|4229.96|128
1646681850000|2022-03-07 19:37:30|4230.86|4230.46|4229.86|4229.46|4230.86|4230.46|4229.61|4229.21|205
1646681860000|2022-03-07 19:37:40|4229.61|4229.21|4229.11|4228.71|4229.61|4229.21|4228.86|4228.46|185
1646681870000|2022-03-07 19:37:50|4229.61|4229.21|4231.11|4230.71|4231.11|4230.71|4229.61|4229.21|130
1646681880000|2022-03-07 19:38:00|4230.98|4230.58|4230.86|4230.46|4231.36|4230.96|4230.73|4230.33|248
1646681890000|2022-03-07 19:38:10|4231.11|4230.71|4230.36|4229.96|4231.36|4230.96|4230.11|4229.71|151
1646681900000|2022-03-07 19:38:20|4230.11|4229.71|4228.61|4228.21|4230.11|4229.71|4228.61|4228.21|226
1646681910000|2022-03-07 19:38:30|4228.86|4228.46|4229.11|4228.71|4229.11|4228.71|4228.36|4227.96|205
1646681920000|2022-03-07 19:38:40|4229.36|4228.96|4228.86|4228.46|4229.36|4228.96|4228.86|4228.46|99
1646681930000|2022-03-07 19:38:50|4228.98|4228.58|4230.11|4229.71|4230.11|4229.71|4228.86|4228.46|198
1646681940000|2022-03-07 19:39:00|4229.98|4229.58|4231.11|4230.71|4231.61|4231.21|4229.98|4229.58|296
1646681950000|2022-03-07 19:39:10|4231.61|4231.21|4230.36|4229.96|4231.61|4231.21|4230.23|4229.83|190
1646681960000|2022-03-07 19:39:20|4230.61|4230.21|4230.23|4229.83|4230.73|4230.33|4229.86|4229.46|201
1646681970000|2022-03-07 19:39:30|4230.61|4230.21|4231.11|4230.71|4231.36|4230.96|4230.11|4229.71|158
1646681980000|2022-03-07 19:39:40|4230.98|4230.58|4231.11|4230.71|4231.61|4231.21|4230.98|4230.58|147
1646681990000|2022-03-07 19:39:50|4231.36|4230.96|4233.36|4232.96|4233.36|4232.96|4231.36|4230.96|404
1646682000000|2022-03-07 19:40:00|4233.11|4232.71|4232.23|4231.83|4234.61|4234.21|4232.11|4231.71|734
1646682010000|2022-03-07 19:40:10|4232.11|4231.71|4233.36|4232.96|4233.36|4232.96|4231.73|4231.33|213
1646682020000|2022-03-07 19:40:20|4233.11|4232.71|4234.11|4233.71|4234.11|4233.71|4233.11|4232.71|221
1646682030000|2022-03-07 19:40:30|4233.86|4233.46|4232.61|4232.21|4234.36|4233.96|4232.61|4232.21|347
1646682040000|2022-03-07 19:40:40|4232.36|4231.96|4233.86|4233.46|4233.86|4233.46|4232.36|4231.96|197
1646682050000|2022-03-07 19:40:50|4233.23|4232.83|4232.36|4231.96|4233.23|4232.83|4232.36|4231.96|166
1646682060000|2022-03-07 19:41:00|4232.48|4232.08|4230.61|4230.21|4232.61|4232.21|4230.61|4230.21|247
1646682070000|2022-03-07 19:41:10|4230.86|4230.46|4232.11|4231.71|4232.11|4231.71|4230.61|4230.21|306
1646682080000|2022-03-07 19:41:20|4231.98|4231.58|4232.36|4231.96|4232.36|4231.96|4231.61|4231.21|121
1646682090000|2022-03-07 19:41:30|4231.86|4231.46|4229.11|4228.71|4231.86|4231.46|4229.11|4228.71|360
1646682100000|2022-03-07 19:41:40|4228.86|4228.46|4228.11|4227.71|4229.61|4229.21|4227.86|4227.46|430
1646682110000|2022-03-07 19:41:50|4227.86|4227.46|4228.61|4228.21|4228.73|4228.33|4227.73|4227.33|376
1646682120000|2022-03-07 19:42:00|4228.86|4228.46|4227.86|4227.46|4228.86|4228.46|4227.86|4227.46|215
1646682130000|2022-03-07 19:42:10|4228.36|4227.96|4228.11|4227.71|4228.61|4228.21|4227.86|4227.46|267
1646682140000|2022-03-07 19:42:20|4227.86|4227.46|4225.86|4225.46|4228.36|4227.96|4225.86|4225.46|932
1646682150000|2022-03-07 19:42:30|4225.61|4225.21|4226.36|4225.96|4226.61|4226.21|4225.11|4224.71|895
1646682160000|2022-03-07 19:42:40|4226.61|4226.21|4226.36|4225.96|4226.86|4226.46|4226.11|4225.71|251
1646682170000|2022-03-07 19:42:50|4226.23|4225.83|4226.61|4226.21|4226.86|4226.46|4226.11|4225.71|225
1646682180000|2022-03-07 19:43:00|4226.86|4226.46|4225.86|4225.46|4227.11|4226.71|4225.61|4225.21|319
1646682190000|2022-03-07 19:43:10|4225.61|4225.21|4223.36|4222.96|4225.61|4225.21|4223.36|4222.96|1880
1646682200000|2022-03-07 19:43:20|4223.11|4222.71|4223.98|4223.58|4224.11|4223.71|4223.11|4222.71|341
1646682210000|2022-03-07 19:43:30|4224.23|4223.83|4222.86|4222.46|4224.36|4223.96|4222.86|4222.46|553
1646682220000|2022-03-07 19:43:40|4223.11|4222.71|4223.11|4222.71|4223.86|4223.46|4221.86|4221.46|2041
1646682230000|2022-03-07 19:43:50|4222.11|4221.71|4223.86|4223.46|4223.86|4223.46|4222.11|4221.71|852
1646682240000|2022-03-07 19:44:00|4223.61|4223.21|4221.98|4221.58|4223.86|4223.46|4221.98|4221.58|494
1646682250000|2022-03-07 19:44:10|4221.86|4221.46|4223.11|4222.71|4223.11|4222.71|4221.86|4221.46|378
1646682260000|2022-03-07 19:44:20|4223.36|4222.96|4224.61|4224.21|4225.61|4225.21|4223.36|4222.96|849
1646682270000|2022-03-07 19:44:30|4224.86|4224.46|4223.86|4223.46|4225.11|4224.71|4223.86|4223.46|230
1646682280000|2022-03-07 19:44:40|4224.11|4223.71|4223.61|4223.21|4224.23|4223.83|4223.36|4222.96|219
1646682290000|2022-03-07 19:44:50|4223.36|4222.96|4223.73|4223.33|4223.98|4223.58|4222.86|4222.46|331
1646682300000|2022-03-07 19:45:00|4223.36|4222.96|4222.61|4222.21|4223.36|4222.96|4222.36|4221.96|465
1646682310000|2022-03-07 19:45:10|4222.48|4222.08|4222.36|4221.96|4223.11|4222.71|4221.98|4221.58|342
1646682320000|2022-03-07 19:45:20|4222.11|4221.71|4222.36|4221.96|4222.36|4221.96|4221.61|4221.21|351
1646682330000|2022-03-07 19:45:30|4222.48|4222.08|4222.86|4222.46|4223.11|4222.71|4222.36|4221.96|314
1646682340000|2022-03-07 19:45:40|4223.11|4222.71|4222.61|4222.21|4223.61|4223.21|4222.61|4222.21|270
1646682350000|2022-03-07 19:45:50|4222.36|4221.96|4222.48|4222.08|4222.61|4222.21|4222.11|4221.71|420
1646682360000|2022-03-07 19:46:00|4222.61|4222.21|4224.36|4223.96|4224.36|4223.96|4222.61|4222.21|310
1646682370000|2022-03-07 19:46:10|4224.23|4223.83|4224.86|4224.46|4224.98|4224.58|4223.61|4223.21|475
1646682380000|2022-03-07 19:46:20|4225.11|4224.71|4224.86|4224.46|4225.36|4224.96|4224.61|4224.21|509
1646682390000|2022-03-07 19:46:30|4225.11|4224.71|4225.61|4225.21|4225.86|4225.46|4224.86|4224.46|405
1646682400000|2022-03-07 19:46:40|4225.36|4224.96|4225.61|4225.21|4225.61|4225.21|4224.86|4224.46|277
1646682410000|2022-03-07 19:46:50|4225.36|4224.96|4226.61|4226.21|4226.61|4226.21|4225.36|4224.96|411
1646682420000|2022-03-07 19:47:00|4226.48|4226.08|4224.86|4224.46|4226.48|4226.08|4224.36|4223.96|389
1646682430000|2022-03-07 19:47:10|4224.61|4224.21|4226.11|4225.71|4226.11|4225.71|4224.61|4224.21|307
1646682440000|2022-03-07 19:47:20|4226.36|4225.96|4226.61|4226.21|4226.86|4226.46|4226.11|4225.71|306
1646682450000|2022-03-07 19:47:30|4226.86|4226.46|4228.36|4227.96|4228.36|4227.96|4226.86|4226.46|751
1646682460000|2022-03-07 19:47:40|4228.11|4227.71|4227.61|4227.21|4228.23|4227.83|4227.61|4227.21|633
1646682470000|2022-03-07 19:47:50|4226.61|4226.21|4226.61|4226.21|4227.11|4226.71|4226.11|4225.71|770
1646682480000|2022-03-07 19:48:00|4226.73|4226.33|4228.36|4227.96|4228.36|4227.96|4226.73|4226.33|317
1646682490000|2022-03-07 19:48:10|4228.11|4227.71|4227.36|4226.96|4228.23|4227.83|4227.36|4226.96|216
1646682500000|2022-03-07 19:48:20|4227.11|4226.71|4225.86|4225.46|4227.11|4226.71|4225.86|4225.46|299
1646682510000|2022-03-07 19:48:30|4226.11|4225.71|4226.86|4226.46|4227.11|4226.71|4226.11|4225.71|144
1646682520000|2022-03-07 19:48:40|4226.73|4226.33|4228.11|4227.71|4228.36|4227.96|4226.48|4226.08|213
1646682530000|2022-03-07 19:48:50|4228.36|4227.96|4227.36|4226.96|4228.61|4228.21|4227.36|4226.96|264
1646682540000|2022-03-07 19:49:00|4226.86|4226.46|4226.61|4226.21|4227.11|4226.71|4226.61|4226.21|124
1646682550000|2022-03-07 19:49:10|4226.36|4225.96|4225.86|4225.46|4226.86|4226.46|4225.86|4225.46|246
1646682560000|2022-03-07 19:49:20|4225.98|4225.58|4226.11|4225.71|4226.36|4225.96|4225.86|4225.46|130
1646682570000|2022-03-07 19:49:30|4226.23|4225.83|4227.11|4226.71|4227.61|4227.21|4226.23|4225.83|240
1646682580000|2022-03-07 19:49:40|4227.23|4226.83|4227.11|4226.71|4227.36|4226.96|4226.86|4226.46|147
1646682590000|2022-03-07 19:49:50|4226.98|4226.58|4228.11|4227.71|4228.11|4227.71|4226.98|4226.58|180
1646682600000|2022-03-07 19:50:00|4227.61|4227.21|4229.11|4228.71|4229.11|4228.71|4227.36|4226.96|360
1646682610000|2022-03-07 19:50:10|4229.23|4228.83|4228.36|4227.96|4229.61|4229.21|4228.36|4227.96|430
1646682620000|2022-03-07 19:50:20|4228.11|4227.71|4227.61|4227.21|4228.61|4228.21|4227.61|4227.21|207
1646682630000|2022-03-07 19:50:30|4227.86|4227.46|4225.61|4225.21|4227.86|4227.46|4225.61|4225.21|332
1646682640000|2022-03-07 19:50:40|4225.36|4224.96|4226.36|4225.96|4226.61|4226.21|4225.11|4224.71|221
1646682650000|2022-03-07 19:50:50|4226.61|4226.21|4227.61|4227.21|4227.61|4227.21|4226.48|4226.08|316
1646682660000|2022-03-07 19:51:00|4227.36|4226.96|4225.61|4225.21|4227.48|4227.08|4225.61|4225.21|234
1646682670000|2022-03-07 19:51:10|4225.11|4224.71|4224.11|4223.71|4225.36|4224.96|4223.86|4223.46|510
1646682680000|2022-03-07 19:51:20|4224.36|4223.96|4225.61|4225.21|4225.86|4225.46|4223.98|4223.58|325
1646682690000|2022-03-07 19:51:30|4225.36|4224.96|4224.86|4224.46|4225.98|4225.58|4224.86|4224.46|293
1646682700000|2022-03-07 19:51:40|4224.98|4224.58|4224.36|4223.96|4224.98|4224.58|4223.86|4223.46|257
1646682710000|2022-03-07 19:51:50|4224.11|4223.71|4224.23|4223.83|4224.36|4223.96|4223.86|4223.46|232
1646682720000|2022-03-07 19:52:00|4224.11|4223.71|4224.86|4224.46|4225.11|4224.71|4224.11|4223.71|128
1646682730000|2022-03-07 19:52:10|4224.61|4224.21|4223.36|4222.96|4224.86|4224.46|4223.36|4222.96|328
1646682740000|2022-03-07 19:52:20|4223.73|4223.33|4223.86|4223.46|4224.61|4224.21|4223.36|4222.96|194
1646682750000|2022-03-07 19:52:30|4224.11|4223.71|4223.86|4223.46|4224.48|4224.08|4223.61|4223.21|185
1646682760000|2022-03-07 19:52:40|4223.61|4223.21|4223.36|4222.96|4224.36|4223.96|4223.36|4222.96|218
1646682770000|2022-03-07 19:52:50|4223.23|4222.83|4223.73|4223.33|4223.73|4223.33|4222.86|4222.46|277
1646682780000|2022-03-07 19:53:00|4223.86|4223.46|4224.86|4224.46|4225.36|4224.96|4223.86|4223.46|264
1646682790000|2022-03-07 19:53:10|4224.98|4224.58|4224.36|4223.96|4225.36|4224.96|4224.11|4223.71|244
1646682800000|2022-03-07 19:53:20|4224.61|4224.21|4223.11|4222.71|4224.61|4224.21|4222.86|4222.46|194
1646682810000|2022-03-07 19:53:30|4222.86|4222.46|4222.86|4222.46|4223.11|4222.71|4222.73|4222.33|264
1646682820000|2022-03-07 19:53:40|4222.61|4222.21|4221.98|4221.58|4222.86|4222.46|4221.73|4221.33|427
1646682830000|2022-03-07 19:53:50|4221.86|4221.46|4221.61|4221.21|4222.11|4221.71|4221.36|4220.96|252
1646682840000|2022-03-07 19:54:00|4221.48|4221.08|4222.36|4221.96|4222.86|4222.46|4221.36|4220.96|471
1646682850000|2022-03-07 19:54:10|4222.48|4222.08|4221.86|4221.46|4222.86|4222.46|4221.86|4221.46|252
1646682860000|2022-03-07 19:54:20|4222.11|4221.71|4222.11|4221.71|4222.36|4221.96|4221.98|4221.58|143
1646682870000|2022-03-07 19:54:30|4221.98|4221.58|4221.11|4220.71|4222.11|4221.71|4220.61|4220.21|578
1646682880000|2022-03-07 19:54:40|4220.98|4220.58|4221.48|4221.08|4222.36|4221.96|4220.86|4220.46|350
1646682890000|2022-03-07 19:54:50|4221.61|4221.21|4219.36|4218.96|4221.61|4221.21|4218.61|4218.21|1118
1646682900000|2022-03-07 19:55:00|4219.61|4219.21|4220.36|4219.96|4221.11|4220.71|4219.61|4219.21|788
1646682910000|2022-03-07 19:55:10|4220.23|4219.83|4221.11|4220.71|4221.36|4220.96|4220.23|4219.83|506
1646682920000|2022-03-07 19:55:20|4221.36|4220.96|4222.36|4221.96|4222.86|4222.46|4221.11|4220.71|411
1646682930000|2022-03-07 19:55:30|4222.48|4222.08|4223.36|4222.96|4223.86|4223.46|4222.36|4221.96|682
1646682940000|2022-03-07 19:55:40|4223.61|4223.21|4226.61|4226.21|4226.61|4226.21|4223.61|4223.21|806
1646682950000|2022-03-07 19:55:50|4226.36|4225.96|4225.23|4224.83|4226.61|4226.21|4224.61|4224.21|667
1646682960000|2022-03-07 19:56:00|4225.11|4224.71|4225.98|4225.58|4226.36|4225.96|4224.11|4223.71|574
1646682970000|2022-03-07 19:56:10|4225.86|4225.46|4226.23|4225.83|4226.61|4226.21|4225.86|4225.46|314
1646682980000|2022-03-07 19:56:20|4226.36|4225.96|4226.48|4226.08|4227.11|4226.71|4225.86|4225.46|322
1646682990000|2022-03-07 19:56:30|4227.11|4226.71|4227.86|4227.46|4228.11|4227.71|4226.86|4226.46|414
1646683000000|2022-03-07 19:56:40|4227.61|4227.21|4227.36|4226.96|4228.36|4227.96|4227.23|4226.83|572
1646683010000|2022-03-07 19:56:50|4227.61|4227.21|4228.36|4227.96|4228.36|4227.96|4226.86|4226.46|646
1646683020000|2022-03-07 19:57:00|4228.11|4227.71|4228.23|4227.83|4229.61|4229.21|4227.98|4227.58|928
1646683030000|2022-03-07 19:57:10|4228.11|4227.71|4227.86|4227.46|4228.61|4228.21|4227.86|4227.46|398
1646683040000|2022-03-07 19:57:20|4227.61|4227.21|4227.11|4226.71|4227.61|4227.21|4226.86|4226.46|426
1646683050000|2022-03-07 19:57:30|4226.86|4226.46|4224.86|4224.46|4226.86|4226.46|4224.23|4223.83|641
1646683060000|2022-03-07 19:57:40|4224.61|4224.21|4224.86|4224.46|4225.11|4224.71|4224.36|4223.96|186
1646683070000|2022-03-07 19:57:50|4224.61|4224.21|4224.86|4224.46|4225.61|4225.21|4224.48|4224.08|184
1646683080000|2022-03-07 19:58:00|4224.23|4223.83|4221.11|4220.71|4224.23|4223.83|4220.86|4220.46|701
1646683090000|2022-03-07 19:58:10|4220.86|4220.46|4222.11|4221.71|4222.11|4221.71|4220.11|4219.71|871
1646683100000|2022-03-07 19:58:20|4222.23|4221.83|4222.86|4222.46|4222.86|4222.46|4221.36|4220.96|379
1646683110000|2022-03-07 19:58:30|4222.61|4222.21|4222.11|4221.71|4222.61|4222.21|4221.98|4221.58|185
1646683120000|2022-03-07 19:58:40|4222.61|4222.21|4222.86|4222.46|4222.86|4222.46|4222.36|4221.96|192
1646683130000|2022-03-07 19:58:50|4223.23|4222.83|4222.11|4221.71|4223.48|4223.08|4221.86|4221.46|323
1646683140000|2022-03-07 19:59:00|4222.36|4221.96|4222.61|4222.21|4222.86|4222.46|4221.48|4221.08|586
1646683150000|2022-03-07 19:59:10|4222.36|4221.96|4222.86|4222.46|4223.48|4223.08|4221.73|4221.33|200
1646683160000|2022-03-07 19:59:20|4223.11|4222.71|4224.36|4223.96|4224.61|4224.21|4223.11|4222.71|526
1646683170000|2022-03-07 19:59:30|4224.48|4224.08|4223.11|4222.71|4224.61|4224.21|4223.11|4222.71|290
1646683180000|2022-03-07 19:59:40|4223.36|4222.96|4222.86|4222.46|4223.86|4223.46|4222.86|4222.46|178
1646683190000|2022-03-07 19:59:50|4222.61|4222.21|4222.86|4222.46|4223.36|4222.96|4222.11|4221.71|198
1646683200000|2022-03-07 20:00:00|4223.23|4222.83|4225.48|4225.08|4225.48|4225.08|4223.23|4222.83|372
1646683210000|2022-03-07 20:00:10|4225.61|4225.21|4223.48|4223.08|4226.11|4225.71|4223.36|4222.96|429
1646683220000|2022-03-07 20:00:20|4223.61|4223.21|4224.23|4223.83|4224.23|4223.83|4223.36|4222.96|282
1646683230000|2022-03-07 20:00:30|4224.36|4223.96|4223.36|4222.96|4224.36|4223.96|4223.36|4222.96|280
1646683240000|2022-03-07 20:00:40|4222.86|4222.46|4224.11|4223.71|4224.61|4224.21|4222.86|4222.46|246
1646683250000|2022-03-07 20:00:50|4224.61|4224.21|4223.86|4223.46|4225.11|4224.71|4223.73|4223.33|333
1646683260000|2022-03-07 20:01:00|4224.36|4223.96|4223.86|4223.46|4224.61|4224.21|4223.61|4223.21|144
1646683270000|2022-03-07 20:01:10|4223.61|4223.21|4221.61|4221.21|4223.61|4223.21|4221.36|4220.96|369
1646683280000|2022-03-07 20:01:20|4221.48|4221.08|4221.86|4221.46|4222.36|4221.96|4221.11|4220.71|397
1646683290000|2022-03-07 20:01:30|4221.36|4220.96|4222.36|4221.96|4222.86|4222.46|4221.36|4220.96|347
1646683300000|2022-03-07 20:01:40|4222.48|4222.08|4221.98|4221.58|4222.48|4222.08|4221.86|4221.46|124
1646683310000|2022-03-07 20:01:50|4221.61|4221.21|4221.36|4220.96|4221.86|4221.46|4220.61|4220.21|474
1646683320000|2022-03-07 20:02:00|4221.11|4220.71|4220.98|4220.58|4222.36|4221.96|4220.86|4220.46|343
1646683330000|2022-03-07 20:02:10|4221.11|4220.71|4221.23|4220.83|4221.36|4220.96|4220.61|4220.21|278
1646683340000|2022-03-07 20:02:20|4221.11|4220.71|4220.61|4220.21|4221.11|4220.71|4219.86|4219.46|446
1646683350000|2022-03-07 20:02:30|4220.48|4220.08|4220.61|4220.21|4221.11|4220.71|4220.11|4219.71|329
1646683360000|2022-03-07 20:02:40|4220.86|4220.46|4219.11|4218.71|4220.86|4220.46|4219.11|4218.71|421
1646683370000|2022-03-07 20:02:50|4219.36|4218.96|4218.86|4218.46|4219.36|4218.96|4218.86|4218.46|215
1646683380000|2022-03-07 20:03:00|4219.11|4218.71|4218.86|4218.46|4219.23|4218.83|4218.86|4218.46|300
1646683390000|2022-03-07 20:03:10|4218.61|4218.21|4218.86|4218.46|4219.11|4218.71|4218.61|4218.21|209
1646683400000|2022-03-07 20:03:20|4218.61|4218.21|4220.86|4220.46|4220.86|4220.46|4218.61|4218.21|457
1646683410000|2022-03-07 20:03:30|4221.11|4220.71|4221.61|4221.21|4222.61|4222.21|4221.11|4220.71|620
1646683420000|2022-03-07 20:03:40|4221.86|4221.46|4221.36|4220.96|4222.11|4221.71|4220.86|4220.46|409
1646683430000|2022-03-07 20:03:50|4221.11|4220.71|4218.61|4218.21|4221.11|4220.71|4218.61|4218.21|576
1646683440000|2022-03-07 20:04:00|4218.86|4218.46|4220.61|4220.21|4220.61|4220.21|4218.86|4218.46|737
1646683450000|2022-03-07 20:04:10|4221.11|4220.71|4219.11|4218.71|4221.11|4220.71|4219.11|4218.71|209
1646683460000|2022-03-07 20:04:20|4218.98|4218.58|4219.23|4218.83|4219.36|4218.96|4218.86|4218.46|133
1646683470000|2022-03-07 20:04:30|4219.36|4218.96|4220.11|4219.71|4220.11|4219.71|4219.11|4218.71|118
1646683480000|2022-03-07 20:04:40|4219.86|4219.46|4220.36|4219.96|4220.73|4220.33|4219.86|4219.46|248
1646683490000|2022-03-07 20:04:50|4220.11|4219.71|4221.11|4220.71|4221.36|4220.96|4220.11|4219.71|306
1646683500000|2022-03-07 20:05:00|4220.98|4220.58|4220.11|4219.71|4220.98|4220.58|4219.86|4219.46|300
1646683510000|2022-03-07 20:05:10|4219.86|4219.46|4220.61|4220.21|4221.36|4220.96|4219.61|4219.21|503
1646683520000|2022-03-07 20:05:20|4220.73|4220.33|4219.86|4219.46|4220.86|4220.46|4219.11|4218.71|521
1646683530000|2022-03-07 20:05:30|4219.61|4219.21|4219.36|4218.96|4219.86|4219.46|4219.11|4218.71|222
1646683540000|2022-03-07 20:05:40|4218.86|4218.46|4220.86|4220.46|4221.36|4220.96|4218.86|4218.46|555
1646683550000|2022-03-07 20:05:50|4221.11|4220.71|4220.36|4219.96|4221.61|4221.21|4220.11|4219.71|475
1646683560000|2022-03-07 20:06:00|4220.11|4219.71|4217.86|4217.46|4220.36|4219.96|4217.86|4217.46|529
1646683570000|2022-03-07 20:06:10|4217.61|4217.21|4217.86|4217.46|4217.98|4217.58|4217.36|4216.96|880
1646683580000|2022-03-07 20:06:20|4218.11|4217.71|4217.98|4217.58|4219.11|4218.71|4217.61|4217.21|730
1646683590000|2022-03-07 20:06:30|4218.11|4217.71|4217.48|4217.08|4218.11|4217.71|4216.86|4216.46|436
1646683600000|2022-03-07 20:06:40|4217.86|4217.46|4217.61|4217.21|4217.86|4217.46|4217.36|4216.96|288
1646683610000|2022-03-07 20:06:50|4217.86|4217.46|4217.61|4217.21|4218.36|4217.96|4217.48|4217.08|218
1646683620000|2022-03-07 20:07:00|4217.86|4217.46|4219.36|4218.96|4219.61|4219.21|4217.86|4217.46|476
1646683630000|2022-03-07 20:07:10|4219.11|4218.71|4217.86|4217.46|4219.11|4218.71|4217.73|4217.33|303
1646683640000|2022-03-07 20:07:20|4217.61|4217.21|4217.11|4216.71|4217.86|4217.46|4216.36|4215.96|423
1646683650000|2022-03-07 20:07:30|4217.48|4217.08|4217.61|4217.21|4217.61|4217.21|4216.86|4216.46|357
1646683660000|2022-03-07 20:07:40|4217.48|4217.08|4218.23|4217.83|4218.86|4218.46|4217.36|4216.96|519
1646683670000|2022-03-07 20:07:50|4218.11|4217.71|4217.36|4216.96|4218.61|4218.21|4216.86|4216.46|498
1646683680000|2022-03-07 20:08:00|4217.11|4216.71|4215.86|4215.46|4217.11|4216.71|4215.61|4215.21|478
1646683690000|2022-03-07 20:08:10|4215.98|4215.58|4217.86|4217.46|4217.98|4217.58|4215.98|4215.58|629
1646683700000|2022-03-07 20:08:20|4218.11|4217.71|4216.86|4216.46|4218.11|4217.71|4216.61|4216.21|343
1646683710000|2022-03-07 20:08:30|4217.23|4216.83|4217.11|4216.71|4217.86|4217.46|4217.11|4216.71|323
1646683720000|2022-03-07 20:08:40|4217.36|4216.96|4218.11|4217.71|4218.61|4218.21|4217.11|4216.71|905
1646683730000|2022-03-07 20:08:50|4218.23|4217.83|4217.61|4217.21|4219.11|4218.71|4217.36|4216.96|546
1646683740000|2022-03-07 20:09:00|4217.86|4217.46|4217.36|4216.96|4218.11|4217.71|4217.11|4216.71|433
1646683750000|2022-03-07 20:09:10|4217.61|4217.21|4217.11|4216.71|4218.61|4218.21|4216.61|4216.21|454
1646683760000|2022-03-07 20:09:20|4217.36|4216.96|4217.11|4216.71|4217.36|4216.96|4216.61|4216.21|190
1646683770000|2022-03-07 20:09:30|4217.23|4216.83|4218.86|4218.46|4218.86|4218.46|4217.11|4216.71|548
1646683780000|2022-03-07 20:09:40|4219.11|4218.71|4218.86|4218.46|4219.11|4218.71|4218.61|4218.21|545
1646683790000|2022-03-07 20:09:50|4219.36|4218.96|4218.73|4218.33|4219.36|4218.96|4218.61|4218.21|327
1646683800000|2022-03-07 20:10:00|4218.61|4218.21|4220.36|4219.96|4220.36|4219.96|4218.61|4218.21|568
1646683810000|2022-03-07 20:10:10|4220.61|4220.21|4216.11|4215.71|4220.61|4220.21|4215.86|4215.46|531
1646683820000|2022-03-07 20:10:20|4215.86|4215.46|4216.48|4216.08|4216.48|4216.08|4215.11|4214.71|595
1646683830000|2022-03-07 20:10:30|4216.61|4216.21|4216.86|4216.46|4217.36|4216.96|4216.61|4216.21|321
1646683840000|2022-03-07 20:10:40|4216.73|4216.33|4216.48|4216.08|4216.86|4216.46|4216.36|4215.96|202
1646683850000|2022-03-07 20:10:50|4216.61|4216.21|4217.36|4216.96|4217.36|4216.96|4216.36|4215.96|244
1646683860000|2022-03-07 20:11:00|4216.86|4216.46|4216.61|4216.21|4217.36|4216.96|4216.61|4216.21|228
1646683870000|2022-03-07 20:11:10|4216.36|4215.96|4216.98|4216.58|4217.36|4216.96|4216.11|4215.71|269
1646683880000|2022-03-07 20:11:20|4217.11|4216.71|4217.23|4216.83|4217.61|4217.21|4216.48|4216.08|281
1646683890000|2022-03-07 20:11:30|4217.61|4217.21|4216.73|4216.33|4217.61|4217.21|4216.36|4215.96|185
1646683900000|2022-03-07 20:11:40|4216.86|4216.46|4217.36|4216.96|4217.48|4217.08|4216.61|4216.21|86
1646683910000|2022-03-07 20:11:50|4217.23|4216.83|4216.86|4216.46|4217.23|4216.83|4216.36|4215.96|245
1646683920000|2022-03-07 20:12:00|4216.73|4216.33|4215.61|4215.21|4216.73|4216.33|4214.11|4213.71|1367
1646683930000|2022-03-07 20:12:10|4215.73|4215.33|4216.11|4215.71|4216.98|4216.58|4215.36|4214.96|803
1646683940000|2022-03-07 20:12:20|4215.86|4215.46|4214.61|4214.21|4216.11|4215.71|4214.61|4214.21|596
1646683950000|2022-03-07 20:12:30|4214.48|4214.08|4214.11|4213.71|4214.86|4214.46|4213.98|4213.58|423
1646683960000|2022-03-07 20:12:40|4214.36|4213.96|4212.86|4212.46|4214.36|4213.96|4212.61|4212.21|1055
1646683970000|2022-03-07 20:12:50|4213.11|4212.71|4212.86|4212.46|4213.61|4213.21|4212.61|4212.21|387
1646683980000|2022-03-07 20:13:00|4212.98|4212.58|4212.86|4212.46|4213.86|4213.46|4212.73|4212.33|580
1646683990000|2022-03-07 20:13:10|4212.36|4211.96|4210.86|4210.46|4212.36|4211.96|4210.86|4210.46|933
1646684000000|2022-03-07 20:13:20|4210.98|4210.58|4214.36|4213.96|4215.11|4214.71|4210.98|4210.58|1596
1646684010000|2022-03-07 20:13:30|4214.23|4213.83|4214.11|4213.71|4214.36|4213.96|4213.11|4212.71|476
1646684020000|2022-03-07 20:13:40|4214.36|4213.96|4214.23|4213.83|4214.86|4214.46|4213.61|4213.21|477
1646684030000|2022-03-07 20:13:50|4214.36|4213.96|4214.61|4214.21|4215.36|4214.96|4213.36|4212.96|1144
1646684040000|2022-03-07 20:14:00|4214.86|4214.46|4215.86|4215.46|4216.11|4215.71|4214.11|4213.71|1020
1646684050000|2022-03-07 20:14:10|4216.11|4215.71|4214.11|4213.71|4216.61|4216.21|4214.11|4213.71|607
1646684060000|2022-03-07 20:14:20|4213.86|4213.46|4212.86|4212.46|4213.86|4213.46|4212.61|4212.21|605
1646684070000|2022-03-07 20:14:30|4212.61|4212.21|4212.86|4212.46|4212.86|4212.46|4212.11|4211.71|283
1646684080000|2022-03-07 20:14:40|4212.61|4212.21|4213.86|4213.46|4214.11|4213.71|4212.36|4211.96|417
1646684090000|2022-03-07 20:14:50|4214.11|4213.71|4213.11|4212.71|4214.61|4214.21|4212.98|4212.58|369
1646684100000|2022-03-07 20:15:00|4212.98|4212.58|4212.36|4211.96|4213.36|4212.96|4212.23|4211.83|381
1646684110000|2022-03-07 20:15:10|4212.61|4212.21|4212.11|4211.71|4212.61|4212.21|4210.98|4210.58|654
1646684120000|2022-03-07 20:15:20|4212.36|4211.96|4212.36|4211.96|4213.11|4212.71|4211.86|4211.46|363
1646684130000|2022-03-07 20:15:30|4212.11|4211.71|4212.36|4211.96|4212.86|4212.46|4211.86|4211.46|257
1646684140000|2022-03-07 20:15:40|4212.48|4212.08|4213.11|4212.71|4213.23|4212.83|4212.36|4211.96|277
1646684150000|2022-03-07 20:15:50|4213.36|4212.96|4212.61|4212.21|4213.61|4213.21|4212.61|4212.21|387
1646684160000|2022-03-07 20:16:00|4212.86|4212.46|4213.86|4213.46|4213.86|4213.46|4212.61|4212.21|365
1646684170000|2022-03-07 20:16:10|4214.11|4213.71|4212.36|4211.96|4214.11|4213.71|4212.36|4211.96|290
1646684180000|2022-03-07 20:16:20|4212.48|4212.08|4211.86|4211.46|4213.11|4212.71|4211.86|4211.46|372
1646684190000|2022-03-07 20:16:30|4211.61|4211.21|4212.36|4211.96|4213.11|4212.71|4211.61|4211.21|374
1646684200000|2022-03-07 20:16:40|4212.61|4212.21|4213.23|4212.83|4213.36|4212.96|4212.11|4211.71|256
1646684210000|2022-03-07 20:16:50|4213.36|4212.96|4213.11|4212.71|4213.86|4213.46|4213.11|4212.71|253
1646684220000|2022-03-07 20:17:00|4213.36|4212.96|4211.98|4211.58|4214.23|4213.83|4211.86|4211.46|402
1646684230000|2022-03-07 20:17:10|4212.11|4211.71|4210.11|4209.71|4212.36|4211.96|4210.11|4209.71|991
1646684240000|2022-03-07 20:17:20|4210.36|4209.96|4210.36|4209.96|4210.86|4210.46|4210.11|4209.71|817
1646684250000|2022-03-07 20:17:30|4210.23|4209.83|4209.36|4208.96|4210.61|4210.21|4209.36|4208.96|1128
1646684260000|2022-03-07 20:17:40|4209.61|4209.21|4209.61|4209.21|4209.86|4209.46|4209.36|4208.96|702
1646684270000|2022-03-07 20:17:50|4209.86|4209.46|4209.36|4208.96|4209.86|4209.46|4209.36|4208.96|461
1646684280000|2022-03-07 20:18:00|4209.48|4209.08|4212.61|4212.21|4213.11|4212.71|4209.48|4209.08|2992
1646684290000|2022-03-07 20:18:10|4212.86|4212.46|4212.86|4212.46|4213.86|4213.46|4212.61|4212.21|671
1646684300000|2022-03-07 20:18:20|4212.98|4212.58|4213.61|4213.21|4213.86|4213.46|4212.86|4212.46|500
1646684310000|2022-03-07 20:18:30|4213.98|4213.58|4214.11|4213.71|4214.23|4213.83|4213.61|4213.21|525
1646684320000|2022-03-07 20:18:40|4214.36|4213.96|4214.61|4214.21|4214.61|4214.21|4213.61|4213.21|384
1646684330000|2022-03-07 20:18:50|4214.86|4214.46|4214.61|4214.21|4215.11|4214.71|4214.36|4213.96|459
1646684340000|2022-03-07 20:19:00|4214.36|4213.96|4214.73|4214.33|4214.86|4214.46|4213.86|4213.46|654
1646684350000|2022-03-07 20:19:10|4214.61|4214.21|4216.11|4215.71|4216.11|4215.71|4214.36|4213.96|1069
1646684360000|2022-03-07 20:19:20|4216.36|4215.96|4214.61|4214.21|4216.61|4216.21|4214.61|4214.21|596
1646684370000|2022-03-07 20:19:30|4214.86|4214.46|4215.36|4214.96|4215.36|4214.96|4214.61|4214.21|305
1646684380000|2022-03-07 20:19:40|4215.11|4214.71|4213.36|4212.96|4215.36|4214.96|4213.36|4212.96|552
1646684390000|2022-03-07 20:19:50|4213.11|4212.71|4213.98|4213.58|4214.11|4213.71|4212.98|4212.58|353
1646684400000|2022-03-07 20:20:00|4213.9|4213.5|4213.78|4213.38|4214.15|4213.75|4213.03|4212.63|357
1646684410000|2022-03-07 20:20:10|4214.28|4213.88|4214.53|4214.13|4215.78|4215.38|4214.28|4213.88|439
1646684420000|2022-03-07 20:20:20|4214.9|4214.5|4216.03|4215.63|4217.53|4217.13|4214.9|4214.5|715
1646684430000|2022-03-07 20:20:30|4215.78|4215.38|4216.78|4216.38|4216.78|4216.38|4215.03|4214.63|450
1646684440000|2022-03-07 20:20:40|4217.03|4216.63|4216.53|4216.13|4217.28|4216.88|4215.78|4215.38|232
1646684450000|2022-03-07 20:20:50|4216.28|4215.88|4216.78|4216.38|4217.78|4217.38|4216.03|4215.63|447
1646684460000|2022-03-07 20:21:00|4216.65|4216.25|4218.53|4218.13|4218.78|4218.38|4216.03|4215.63|861
1646684470000|2022-03-07 20:21:10|4218.4|4218|4217.78|4217.38|4219.4|4219|4217.53|4217.13|686
1646684480000|2022-03-07 20:21:20|4217.53|4217.13|4218.28|4217.88|4218.4|4218|4217.53|4217.13|353
1646684490000|2022-03-07 20:21:30|4218.53|4218.13|4217.78|4217.38|4218.78|4218.38|4217.28|4216.88|366
1646684500000|2022-03-07 20:21:40|4217.65|4217.25|4216.28|4215.88|4217.78|4217.38|4216.03|4215.63|360
1646684510000|2022-03-07 20:21:50|4215.78|4215.38|4215.03|4214.63|4216.28|4215.88|4214.9|4214.5|374
1646684520000|2022-03-07 20:22:00|4214.53|4214.13|4213.9|4213.5|4214.78|4214.38|4213.28|4212.88|405
1646684530000|2022-03-07 20:22:10|4213.78|4213.38|4213.53|4213.13|4214.53|4214.13|4213.53|4213.13|189
1646684540000|2022-03-07 20:22:20|4213.28|4212.88|4213.28|4212.88|4213.53|4213.13|4212.9|4212.5|268
1646684550000|2022-03-07 20:22:30|4213.53|4213.13|4213.03|4212.63|4213.78|4213.38|4213.03|4212.63|282
1646684560000|2022-03-07 20:22:40|4213.28|4212.88|4214.78|4214.38|4214.78|4214.38|4213.28|4212.88|429
1646684570000|2022-03-07 20:22:50|4214.65|4214.25|4216.03|4215.63|4216.03|4215.63|4214.65|4214.25|324
1646684580000|2022-03-07 20:23:00|4216.28|4215.88|4215.28|4214.88|4216.78|4216.38|4214.28|4213.88|505
1646684590000|2022-03-07 20:23:10|4215.15|4214.75|4215.28|4214.88|4216.4|4216|4214.78|4214.38|222
1646684600000|2022-03-07 20:23:20|4215.15|4214.75|4216.28|4215.88|4216.4|4216|4215.03|4214.63|187
1646684610000|2022-03-07 20:23:30|4216.03|4215.63|4215.78|4215.38|4216.53|4216.13|4215.53|4215.13|214
1646684620000|2022-03-07 20:23:40|4215.53|4215.13|4216.28|4215.88|4216.28|4215.88|4215.4|4215|167
1646684630000|2022-03-07 20:23:50|4216.4|4216|4215.78|4215.38|4217.03|4216.63|4215.53|4215.13|239
1646684640000|2022-03-07 20:24:00|4215.53|4215.13|4216.28|4215.88|4217.03|4216.63|4215.53|4215.13|286
1646684650000|2022-03-07 20:24:10|4216.15|4215.75|4216.78|4216.38|4217.03|4216.63|4216.03|4215.63|275
1646684660000|2022-03-07 20:24:20|4216.28|4215.88|4216.78|4216.38|4217.28|4216.88|4216.28|4215.88|390
1646684670000|2022-03-07 20:24:30|4216.65|4216.25|4215.28|4214.88|4216.78|4216.38|4215.03|4214.63|260
1646684680000|2022-03-07 20:24:40|4215.15|4214.75|4214.53|4214.13|4215.15|4214.75|4214.03|4213.63|274
1646684690000|2022-03-07 20:24:50|4214.78|4214.38|4215.53|4215.13|4215.78|4215.38|4214.53|4214.13|160
1646684700000|2022-03-07 20:25:00|4215.78|4215.38|4218.78|4218.38|4218.78|4218.38|4215.78|4215.38|727
1646684710000|2022-03-07 20:25:10|4219.03|4218.63|4218.28|4217.88|4220.53|4220.13|4218.03|4217.63|853
1646684720000|2022-03-07 20:25:20|4218.53|4218.13|4218.53|4218.13|4219.53|4219.13|4218.53|4218.13|473
1646684730000|2022-03-07 20:25:30|4218.78|4218.38|4219.78|4219.38|4220.28|4219.88|4218.53|4218.13|410
1646684740000|2022-03-07 20:25:40|4220.03|4219.63|4221.28|4220.88|4221.78|4221.38|4219.78|4219.38|752
1646684750000|2022-03-07 20:25:50|4221.03|4220.63|4220.53|4220.13|4221.15|4220.75|4219.78|4219.38|654
1646684760000|2022-03-07 20:26:00|4220.65|4220.25|4221.28|4220.88|4222.03|4221.63|4220.28|4219.88|762
1646684770000|2022-03-07 20:26:10|4221.03|4220.63|4221.15|4220.75|4221.28|4220.88|4220.53|4220.13|431
1646684780000|2022-03-07 20:26:20|4221.03|4220.63|4220.03|4219.63|4221.28|4220.88|4220.03|4219.63|576
1646684790000|2022-03-07 20:26:30|4219.78|4219.38|4222.53|4222.13|4223.28|4222.88|4219.53|4219.13|2394
1646684800000|2022-03-07 20:26:40|4222.78|4222.38|4222.53|4222.13|4223.03|4222.63|4222.53|4222.13|465
1646684810000|2022-03-07 20:26:50|4222.65|4222.25|4222.53|4222.13|4223.03|4222.63|4222.53|4222.13|823
1646684820000|2022-03-07 20:27:00|4221.28|4220.88|4220.53|4220.13|4221.53|4221.13|4220.03|4219.63|847
1646684830000|2022-03-07 20:27:10|4220.28|4219.88|4220.78|4220.38|4220.78|4220.38|4220.03|4219.63|281
1646684840000|2022-03-07 20:27:20|4220.53|4220.13|4222.78|4222.38|4223.03|4222.63|4220.53|4220.13|1012
1646684850000|2022-03-07 20:27:30|4222.53|4222.13|4223.53|4223.13|4223.53|4223.13|4222.53|4222.13|517
1646684860000|2022-03-07 20:27:40|4223.78|4223.38|4222.28|4221.88|4224.28|4223.88|4221.78|4221.38|1554
1646684870000|2022-03-07 20:27:50|4222.78|4222.38|4224.03|4223.63|4225.03|4224.63|4222.53|4222.13|1300
1646684880000|2022-03-07 20:28:00|4224.28|4223.88|4221.03|4220.63|4224.28|4223.88|4221.03|4220.63|675
1646684890000|2022-03-07 20:28:10|4220.78|4220.38|4221.03|4220.63|4221.53|4221.13|4220.78|4220.38|327
1646684900000|2022-03-07 20:28:20|4220.78|4220.38|4221.03|4220.63|4221.53|4221.13|4220.78|4220.38|195
1646684910000|2022-03-07 20:28:30|4221.28|4220.88|4221.03|4220.63|4221.28|4220.88|4220.53|4220.13|224
1646684920000|2022-03-07 20:28:40|4221.28|4220.88|4221.03|4220.63|4221.4|4221|4220.53|4220.13|183
1646684930000|2022-03-07 20:28:50|4220.78|4220.38|4223.78|4223.38|4224.03|4223.63|4220.78|4220.38|1031
1646684940000|2022-03-07 20:29:00|4223.53|4223.13|4223.03|4222.63|4223.78|4223.38|4222.28|4221.88|590
1646684950000|2022-03-07 20:29:10|4222.78|4222.38|4222.78|4222.38|4222.78|4222.38|4222.28|4221.88|292
1646684960000|2022-03-07 20:29:20|4223.03|4222.63|4222.78|4222.38|4223.28|4222.88|4222.78|4222.38|125
1646684970000|2022-03-07 20:29:30|4223.28|4222.88|4222.78|4222.38|4223.78|4223.38|4222.78|4222.38|233
1646684980000|2022-03-07 20:29:40|4222.53|4222.13|4221.28|4220.88|4222.53|4222.13|4221.28|4220.88|376
1646684990000|2022-03-07 20:29:50|4221.4|4221|4221.53|4221.13|4221.53|4221.13|4220.78|4220.38|235
1646685000000|2022-03-07 20:30:00|4220.78|4220.38|4216.78|4216.38|4220.78|4220.38|4216.78|4216.38|1125
1646685010000|2022-03-07 20:30:10|4216.9|4216.5|4218.53|4218.13|4218.53|4218.13|4216.65|4216.25|510
1646685020000|2022-03-07 20:30:20|4218.78|4218.38|4217.78|4217.38|4218.78|4218.38|4217.53|4217.13|450
1646685030000|2022-03-07 20:30:30|4218.03|4217.63|4218.03|4217.63|4218.03|4217.63|4217.53|4217.13|269
1646685040000|2022-03-07 20:30:40|4217.78|4217.38|4217.03|4216.63|4218.28|4217.88|4216.28|4215.88|431
1646685050000|2022-03-07 20:30:50|4216.78|4216.38|4214.53|4214.13|4217.15|4216.75|4214.53|4214.13|701
1646685060000|2022-03-07 20:31:00|4214.65|4214.25|4214.28|4213.88|4215.03|4214.63|4213.65|4213.25|503
1646685070000|2022-03-07 20:31:10|4214.53|4214.13|4214.53|4214.13|4214.78|4214.38|4213.78|4213.38|403
1646685080000|2022-03-07 20:31:20|4214.4|4214|4215.03|4214.63|4215.28|4214.88|4214.28|4213.88|325
1646685090000|2022-03-07 20:31:30|4215.28|4214.88|4213.53|4213.13|4215.28|4214.88|4213.53|4213.13|245
1646685100000|2022-03-07 20:31:40|4213.65|4213.25|4212.78|4212.38|4213.65|4213.25|4212.78|4212.38|183
1646685110000|2022-03-07 20:31:50|4213.03|4212.63|4214.15|4213.75|4214.78|4214.38|4212.53|4212.13|538
1646685120000|2022-03-07 20:32:00|4214.28|4213.88|4213.4|4213|4215.28|4214.88|4213.28|4212.88|554
1646685130000|2022-03-07 20:32:10|4213.03|4212.63|4212.78|4212.38|4213.53|4213.13|4212.28|4211.88|480
1646685140000|2022-03-07 20:32:20|4212.53|4212.13|4213.28|4212.88|4213.65|4213.25|4212.28|4211.88|428
1646685150000|2022-03-07 20:32:30|4213.53|4213.13|4215.03|4214.63|4215.03|4214.63|4213.28|4212.88|461
1646685160000|2022-03-07 20:32:40|4214.9|4214.5|4213.78|4213.38|4215.28|4214.88|4213.78|4213.38|295
1646685170000|2022-03-07 20:32:50|4213.53|4213.13|4212.9|4212.5|4213.53|4213.13|4212.53|4212.13|312
1646685180000|2022-03-07 20:33:00|4213.03|4212.63|4214.03|4213.63|4214.03|4213.63|4212.53|4212.13|584
1646685190000|2022-03-07 20:33:10|4214.28|4213.88|4214.28|4213.88|4214.78|4214.38|4213.78|4213.38|361
1646685200000|2022-03-07 20:33:20|4214.03|4213.63|4213.53|4213.13|4214.03|4213.63|4213.28|4212.88|245
1646685210000|2022-03-07 20:33:30|4213.78|4213.38|4215.03|4214.63|4215.03|4214.63|4213.78|4213.38|284
1646685220000|2022-03-07 20:33:40|4215.53|4215.13|4216.03|4215.63|4216.28|4215.88|4215.53|4215.13|501
1646685230000|2022-03-07 20:33:50|4215.78|4215.38|4214.03|4213.63|4215.78|4215.38|4213.53|4213.13|528
1646685240000|2022-03-07 20:34:00|4213.78|4213.38|4214.78|4214.38|4214.78|4214.38|4213.78|4213.38|822
1646685250000|2022-03-07 20:34:10|4215.03|4214.63|4215.53|4215.13|4215.78|4215.38|4214.78|4214.38|272
1646685260000|2022-03-07 20:34:20|4215.28|4214.88|4216.53|4216.13|4216.53|4216.13|4215.03|4214.63|396
1646685270000|2022-03-07 20:34:30|4216.28|4215.88|4213.78|4213.38|4216.53|4216.13|4213.53|4213.13|351
1646685280000|2022-03-07 20:34:40|4214.03|4213.63|4214.03|4213.63|4214.15|4213.75|4213.53|4213.13|225
1646685290000|2022-03-07 20:34:50|4214.28|4213.88|4214.78|4214.38|4215.03|4214.63|4214.03|4213.63|469
1646685300000|2022-03-07 20:35:00|4215.28|4214.88|4213.78|4213.38|4215.78|4215.38|4213.78|4213.38|421
1646685310000|2022-03-07 20:35:10|4213.53|4213.13|4211.15|4210.75|4213.53|4213.13|4210.78|4210.38|1862
1646685320000|2022-03-07 20:35:20|4211.28|4210.88|4211.03|4210.63|4211.65|4211.25|4210.28|4209.88|415
1646685330000|2022-03-07 20:35:30|4210.78|4210.38|4213.28|4212.88|4213.28|4212.88|4210.78|4210.38|1491
1646685340000|2022-03-07 20:35:40|4213.4|4213|4215.03|4214.63|4215.28|4214.88|4213.4|4213|532
1646685350000|2022-03-07 20:35:50|4214.78|4214.38|4212.9|4212.5|4214.9|4214.5|4212.9|4212.5|294
1646685360000|2022-03-07 20:36:00|4213.03|4212.63|4211.4|4211|4213.03|4212.63|4210.78|4210.38|467
1646685370000|2022-03-07 20:36:10|4211.28|4210.88|4212.53|4212.13|4212.65|4212.25|4210.78|4210.38|562
1646685380000|2022-03-07 20:36:20|4212.65|4212.25|4213.78|4213.38|4213.78|4213.38|4212.65|4212.25|310
1646685390000|2022-03-07 20:36:30|4213.53|4213.13|4213.53|4213.13|4213.78|4213.38|4213.03|4212.63|320
1646685400000|2022-03-07 20:36:40|4213.28|4212.88|4212.03|4211.63|4213.65|4213.25|4211.53|4211.13|313
1646685410000|2022-03-07 20:36:50|4211.9|4211.5|4213.15|4212.75|4213.28|4212.88|4211.53|4211.13|251
1646685420000|2022-03-07 20:37:00|4213.28|4212.88|4213.4|4213|4213.53|4213.13|4212.78|4212.38|204
1646685430000|2022-03-07 20:37:10|4213.28|4212.88|4213.78|4213.38|4214.28|4213.88|4213.03|4212.63|417
1646685440000|2022-03-07 20:37:20|4214.03|4213.63|4213.15|4212.75|4214.03|4213.63|4213.03|4212.63|319
1646685450000|2022-03-07 20:37:30|4213.28|4212.88|4213.28|4212.88|4213.28|4212.88|4212.53|4212.13|336
1646685460000|2022-03-07 20:37:40|4213.15|4212.75|4212.53|4212.13|4213.78|4213.38|4212.53|4212.13|243
1646685470000|2022-03-07 20:37:50|4212.28|4211.88|4212.53|4212.13|4212.78|4212.38|4212.28|4211.88|631
1646685480000|2022-03-07 20:38:00|4212.78|4212.38|4211.53|4211.13|4212.78|4212.38|4211.28|4210.88|322
1646685490000|2022-03-07 20:38:10|4211.65|4211.25|4209.78|4209.38|4211.65|4211.25|4209.78|4209.38|598
1646685500000|2022-03-07 20:38:20|4210.03|4209.63|4211.53|4211.13|4212.03|4211.63|4210.03|4209.63|463
1646685510000|2022-03-07 20:38:30|4211.78|4211.38|4212.78|4212.38|4213.28|4212.88|4211.53|4211.13|324
1646685520000|2022-03-07 20:38:40|4212.9|4212.5|4214.03|4213.63|4214.28|4213.88|4212.9|4212.5|439
1646685530000|2022-03-07 20:38:50|4214.53|4214.13|4214.53|4214.13|4214.78|4214.38|4214.03|4213.63|471
1646685540000|2022-03-07 20:39:00|4214.28|4213.88|4213.78|4213.38|4215.28|4214.88|4213.4|4213|600
1646685550000|2022-03-07 20:39:10|4213.53|4213.13|4212.78|4212.38|4213.53|4213.13|4212.78|4212.38|269
1646685560000|2022-03-07 20:39:20|4212.53|4212.13|4212.53|4212.13|4213.53|4213.13|4212.53|4212.13|204
1646685570000|2022-03-07 20:39:30|4212.65|4212.25|4212.03|4211.63|4212.78|4212.38|4211.4|4211|289
1646685580000|2022-03-07 20:39:40|4212.15|4211.75|4211.53|4211.13|4212.53|4212.13|4211.53|4211.13|119
1646685590000|2022-03-07 20:39:50|4211.28|4210.88|4210.03|4209.63|4211.78|4211.38|4210.03|4209.63|550
1646685600000|2022-03-07 20:40:00|4209.78|4209.38|4209.78|4209.38|4210.28|4209.88|4209.28|4208.88|719
1646685610000|2022-03-07 20:40:10|4209.9|4209.5|4210.53|4210.13|4210.78|4210.38|4209.78|4209.38|487
1646685620000|2022-03-07 20:40:20|4210.65|4210.25|4212.28|4211.88|4212.4|4212|4210.53|4210.13|436
1646685630000|2022-03-07 20:40:30|4212.4|4212|4212.03|4211.63|4212.53|4212.13|4212.03|4211.63|532
1646685640000|2022-03-07 20:40:40|4212.28|4211.88|4211.78|4211.38|4212.28|4211.88|4211.53|4211.13|411
1646685650000|2022-03-07 20:40:50|4212.03|4211.63|4211.53|4211.13|4212.65|4212.25|4211.53|4211.13|396
1646685660000|2022-03-07 20:41:00|4211.78|4211.38|4210.03|4209.63|4211.78|4211.38|4210.03|4209.63|514
1646685670000|2022-03-07 20:41:10|4210.28|4209.88|4210.53|4210.13|4210.9|4210.5|4209.53|4209.13|460
1646685680000|2022-03-07 20:41:20|4210.65|4210.25|4212.03|4211.63|4212.03|4211.63|4210.53|4210.13|473
1646685690000|2022-03-07 20:41:30|4211.78|4211.38|4209.9|4209.5|4212.03|4211.63|4209.9|4209.5|359
1646685700000|2022-03-07 20:41:40|4210.03|4209.63|4210.78|4210.38|4210.78|4210.38|4209.78|4209.38|405
1646685710000|2022-03-07 20:41:50|4211.03|4210.63|4214.53|4214.13|4215.03|4214.63|4211.03|4210.63|3703
1646685720000|2022-03-07 20:42:00|4214.28|4213.88|4213.78|4213.38|4214.78|4214.38|4213.03|4212.63|781
1646685730000|2022-03-07 20:42:10|4213.53|4213.13|4213.65|4213.25|4214.53|4214.13|4213.53|4213.13|617
1646685740000|2022-03-07 20:42:20|4213.78|4213.38|4214.53|4214.13|4214.53|4214.13|4212.28|4211.88|662
1646685750000|2022-03-07 20:42:30|4214.4|4214|4213.53|4213.13|4214.9|4214.5|4213.53|4213.13|572
1646685760000|2022-03-07 20:42:40|4213.03|4212.63|4213.28|4212.88|4213.53|4213.13|4212.78|4212.38|298
1646685770000|2022-03-07 20:42:50|4213.53|4213.13|4214.78|4214.38|4214.78|4214.38|4213.53|4213.13|344
1646685780000|2022-03-07 20:43:00|4215.03|4214.63|4217.53|4217.13|4217.53|4217.13|4214.9|4214.5|1021
1646685790000|2022-03-07 20:43:10|4217.78|4217.38|4217.28|4216.88|4218.03|4217.63|4216.28|4215.88|1064
1646685800000|2022-03-07 20:43:20|4217.53|4217.13|4215.53|4215.13|4217.78|4217.38|4215.53|4215.13|728
1646685810000|2022-03-07 20:43:30|4215.03|4214.63|4215.65|4215.25|4216.28|4215.88|4214.53|4214.13|475
1646685820000|2022-03-07 20:43:40|4215.53|4215.13|4217.53|4217.13|4217.78|4217.38|4215.28|4214.88|529
1646685830000|2022-03-07 20:43:50|4217.28|4216.88|4217.65|4217.25|4218.28|4217.88|4217.03|4216.63|944
1646685840000|2022-03-07 20:44:00|4217.53|4217.13|4217.78|4217.38|4218.03|4217.63|4216.53|4216.13|561
1646685850000|2022-03-07 20:44:10|4218.03|4217.63|4219.03|4218.63|4219.03|4218.63|4217.03|4216.63|568
1646685860000|2022-03-07 20:44:20|4219.53|4219.13|4221.28|4220.88|4221.28|4220.88|4219.28|4218.88|927
1646685870000|2022-03-07 20:44:30|4221.15|4220.75|4220.03|4219.63|4221.15|4220.75|4219.28|4218.88|449
1646685880000|2022-03-07 20:44:40|4220.15|4219.75|4220.28|4219.88|4220.28|4219.88|4218.28|4217.88|797
1646685890000|2022-03-07 20:44:50|4220.15|4219.75|4218.78|4218.38|4220.28|4219.88|4218.78|4218.38|412
1646685900000|2022-03-07 20:45:00|4218.28|4217.88|4215.03|4214.63|4218.53|4218.13|4215.03|4214.63|1081
1646685910000|2022-03-07 20:45:10|4214.78|4214.38|4213.53|4213.13|4215.03|4214.63|4212.9|4212.5|1001
1646685920000|2022-03-07 20:45:20|4213.78|4213.38|4212.78|4212.38|4213.78|4213.38|4212.78|4212.38|875
1646685930000|2022-03-07 20:45:30|4212.53|4212.13|4211.53|4211.13|4212.9|4212.5|4211.53|4211.13|756
1646685940000|2022-03-07 20:45:40|4211.28|4210.88|4213.28|4212.88|4213.78|4213.38|4210.53|4210.13|882
1646685950000|2022-03-07 20:45:50|4213.15|4212.75|4213.03|4212.63|4213.28|4212.88|4212.78|4212.38|267
1646685960000|2022-03-07 20:46:00|4213.28|4212.88|4213.78|4213.38|4214.03|4213.63|4212.03|4211.63|811
1646685970000|2022-03-07 20:46:10|4213.53|4213.13|4211.78|4211.38|4213.53|4213.13|4211.78|4211.38|333
1646685980000|2022-03-07 20:46:20|4212.28|4211.88|4212.03|4211.63|4212.28|4211.88|4210.53|4210.13|692
1646685990000|2022-03-07 20:46:30|4211.78|4211.38|4211.9|4211.5|4212.78|4212.38|4211.53|4211.13|408
1646686000000|2022-03-07 20:46:40|4211.78|4211.38|4209.78|4209.38|4211.78|4211.38|4209.78|4209.38|772
1646686010000|2022-03-07 20:46:50|4210.03|4209.63|4210.03|4209.63|4211.03|4210.63|4209.78|4209.38|665
1646686020000|2022-03-07 20:47:00|4210.28|4209.88|4208.65|4208.25|4211.28|4210.88|4208.65|4208.25|716
1646686030000|2022-03-07 20:47:10|4208.53|4208.13|4209.28|4208.88|4210.03|4209.63|4208.53|4208.13|586
1646686040000|2022-03-07 20:47:20|4209.53|4209.13|4211.53|4211.13|4211.53|4211.13|4209.53|4209.13|524
1646686050000|2022-03-07 20:47:30|4211.28|4210.88|4210.53|4210.13|4211.78|4211.38|4210.28|4209.88|341
1646686060000|2022-03-07 20:47:40|4210.78|4210.38|4212.53|4212.13|4212.9|4212.5|4210.28|4209.88|1857
1646686070000|2022-03-07 20:47:50|4212.78|4212.38|4210.78|4210.38|4212.78|4212.38|4210.4|4210|567
1646686080000|2022-03-07 20:48:00|4210.53|4210.13|4210.53|4210.13|4210.78|4210.38|4209.78|4209.38|453
1646686090000|2022-03-07 20:48:10|4210.78|4210.38|4211.03|4210.63|4211.78|4211.38|4210.78|4210.38|474
1646686100000|2022-03-07 20:48:20|4210.53|4210.13|4211.03|4210.63|4211.03|4210.63|4209.53|4209.13|513
1646686110000|2022-03-07 20:48:30|4210.78|4210.38|4212.53|4212.13|4212.78|4212.38|4210.78|4210.38|698
1646686120000|2022-03-07 20:48:40|4213.03|4212.63|4212.53|4212.13|4213.15|4212.75|4211.78|4211.38|619
1646686130000|2022-03-07 20:48:50|4212.28|4211.88|4211.03|4210.63|4212.28|4211.88|4210.15|4209.75|476
1646686140000|2022-03-07 20:49:00|4210.9|4210.5|4210.28|4209.88|4211.28|4210.88|4209.78|4209.38|596
1646686150000|2022-03-07 20:49:10|4210.15|4209.75|4210.28|4209.88|4210.28|4209.88|4209.78|4209.38|589
1646686160000|2022-03-07 20:49:20|4210.03|4209.63|4209.78|4209.38|4211.03|4210.63|4209.53|4209.13|589
1646686170000|2022-03-07 20:49:30|4209.53|4209.13|4208.53|4208.13|4209.65|4209.25|4208.53|4208.13|712
1646686180000|2022-03-07 20:49:40|4208.28|4207.88|4207.28|4206.88|4208.28|4207.88|4207.28|4206.88|1780
1646686190000|2022-03-07 20:49:50|4207.53|4207.13|4207.65|4207.25|4208.53|4208.13|4206.28|4205.88|1984
1646686200000|2022-03-07 20:50:00|4207.28|4206.88|4209.03|4208.63|4209.53|4209.13|4206.03|4205.63|4828
1646686210000|2022-03-07 20:50:10|4208.53|4208.13|4209.15|4208.75|4209.78|4209.38|4207.53|4207.13|1056
1646686220000|2022-03-07 20:50:20|4208.9|4208.5|4207.78|4207.38|4209.15|4208.75|4207.53|4207.13|927
1646686230000|2022-03-07 20:50:30|4208.03|4207.63|4207.78|4207.38|4210.03|4209.63|4207.53|4207.13|1082
1646686240000|2022-03-07 20:50:40|4208.03|4207.63|4211.53|4211.13|4212.03|4211.63|4208.03|4207.63|924
1646686250000|2022-03-07 20:50:50|4211.65|4211.25|4212.03|4211.63|4212.78|4212.38|4211.28|4210.88|1174
1646686260000|2022-03-07 20:51:00|4211.78|4211.38|4213.03|4212.63|4213.03|4212.63|4211.53|4211.13|700
1646686270000|2022-03-07 20:51:10|4212.53|4212.13|4213.15|4212.75|4213.4|4213|4211.53|4211.13|991
1646686280000|2022-03-07 20:51:20|4213.28|4212.88|4213.03|4212.63|4213.53|4213.13|4213.03|4212.63|798
1646686290000|2022-03-07 20:51:30|4213.15|4212.75|4210.78|4210.38|4213.15|4212.75|4209.78|4209.38|907
1646686300000|2022-03-07 20:51:40|4210.9|4210.5|4209.53|4209.13|4210.9|4210.5|4208.78|4208.38|708
1646686310000|2022-03-07 20:51:50|4209.03|4208.63|4206.78|4206.38|4209.28|4208.88|4206.78|4206.38|702
1646686320000|2022-03-07 20:52:00|4206.65|4206.25|4207.65|4207.25|4208.03|4207.63|4206.53|4206.13|767
1646686330000|2022-03-07 20:52:10|4207.78|4207.38|4206.78|4206.38|4208.78|4208.38|4206.78|4206.38|611
1646686340000|2022-03-07 20:52:20|4207.03|4206.63|4207.78|4207.38|4207.78|4207.38|4206.78|4206.38|609
1646686350000|2022-03-07 20:52:30|4208.03|4207.63|4208.53|4208.13|4208.53|4208.13|4207.28|4206.88|634
1646686360000|2022-03-07 20:52:40|4208.65|4208.25|4208.53|4208.13|4209.28|4208.88|4207.78|4207.38|776
1646686370000|2022-03-07 20:52:50|4208.28|4207.88|4208.53|4208.13|4209.78|4209.38|4208.28|4207.88|635
1646686380000|2022-03-07 20:53:00|4208.78|4208.38|4205.78|4205.38|4208.78|4208.38|4205.78|4205.38|608
1646686390000|2022-03-07 20:53:10|4206.28|4205.88|4205.53|4205.13|4206.53|4206.13|4205.28|4204.88|776
1646686400000|2022-03-07 20:53:20|4205.28|4204.88|4205.78|4205.38|4205.78|4205.38|4204.53|4204.13|1223
1646686410000|2022-03-07 20:53:30|4206.03|4205.63|4207.53|4207.13|4208.03|4207.63|4205.9|4205.5|773
1646686420000|2022-03-07 20:53:40|4207.65|4207.25|4205.78|4205.38|4207.78|4207.38|4205.28|4204.88|597
1646686430000|2022-03-07 20:53:50|4205.28|4204.88|4206.28|4205.88|4206.78|4206.38|4205.28|4204.88|728
1646686440000|2022-03-07 20:54:00|4206.03|4205.63|4205.4|4205|4206.4|4206|4205.28|4204.88|668
1646686450000|2022-03-07 20:54:10|4205.53|4205.13|4205.53|4205.13|4206.03|4205.63|4204.78|4204.38|838
1646686460000|2022-03-07 20:54:20|4205.78|4205.38|4204.28|4203.88|4206.03|4205.63|4204.03|4203.63|817
1646686470000|2022-03-07 20:54:30|4204.03|4203.63|4204.78|4204.38|4205.53|4205.13|4203.78|4203.38|812
1646686480000|2022-03-07 20:54:40|4203.53|4203.13|4202.78|4202.38|4203.78|4203.38|4202.53|4202.13|1696
1646686490000|2022-03-07 20:54:50|4202.53|4202.13|4201.78|4201.38|4202.53|4202.13|4200.78|4200.38|2393
1646686500000|2022-03-07 20:55:00|4202.28|4201.88|4203.28|4202.88|4203.53|4203.13|4201.65|4201.25|2164
1646686510000|2022-03-07 20:55:10|4203.53|4203.13|4204.53|4204.13|4204.78|4204.38|4202.78|4202.38|1417
1646686520000|2022-03-07 20:55:20|4204.78|4204.38|4205.53|4205.13|4205.53|4205.13|4204.53|4204.13|1308
1646686530000|2022-03-07 20:55:30|4205.78|4205.38|4205.28|4204.88|4205.78|4205.38|4204.78|4204.38|1060
1646686540000|2022-03-07 20:55:40|4205.03|4204.63|4203.78|4203.38|4206.03|4205.63|4203.53|4203.13|1494
1646686550000|2022-03-07 20:55:50|4203.53|4203.13|4205.03|4204.63|4205.03|4204.63|4203.03|4202.63|1112
1646686560000|2022-03-07 20:56:00|4205.28|4204.88|4205.03|4204.63|4205.78|4205.38|4204.53|4204.13|1004
1646686570000|2022-03-07 20:56:10|4204.53|4204.13|4206.03|4205.63|4206.15|4205.75|4203.78|4203.38|1043
1646686580000|2022-03-07 20:56:20|4205.9|4205.5|4206.78|4206.38|4207.28|4206.88|4205.9|4205.5|1376
1646686590000|2022-03-07 20:56:30|4206.65|4206.25|4206.53|4206.13|4207.78|4207.38|4206.53|4206.13|1630
1646686600000|2022-03-07 20:56:40|4206.78|4206.38|4206.03|4205.63|4207.03|4206.63|4205.78|4205.38|706
1646686610000|2022-03-07 20:56:50|4205.78|4205.38|4204.53|4204.13|4206.03|4205.63|4204.03|4203.63|968
1646686620000|2022-03-07 20:57:00|4204.78|4204.38|4205.28|4204.88|4205.53|4205.13|4203.78|4203.38|1303
1646686630000|2022-03-07 20:57:10|4205.53|4205.13|4207.03|4206.63|4207.28|4206.88|4205.15|4204.75|1380
1646686640000|2022-03-07 20:57:20|4207.28|4206.88|4207.78|4207.38|4208.03|4207.63|4207.03|4206.63|1771
1646686650000|2022-03-07 20:57:30|4207.9|4207.5|4210.53|4210.13|4210.53|4210.13|4207.9|4207.5|1785
1646686660000|2022-03-07 20:57:40|4209.9|4209.5|4211.28|4210.88|4211.53|4211.13|4209.9|4209.5|2222
1646686670000|2022-03-07 20:57:50|4211.03|4210.63|4209.03|4208.63|4211.03|4210.63|4208.53|4208.13|1730
1646686680000|2022-03-07 20:58:00|4209.28|4208.88|4211.03|4210.63|4211.03|4210.63|4208.28|4207.88|2937
1646686690000|2022-03-07 20:58:10|4211.28|4210.88|4210.78|4210.38|4212.03|4211.63|4210.28|4209.88|2194
1646686700000|2022-03-07 20:58:20|4211.03|4210.63|4209.53|4209.13|4211.28|4210.88|4209.03|4208.63|2362
1646686710000|2022-03-07 20:58:30|4209.78|4209.38|4208.03|4207.63|4209.78|4209.38|4207.65|4207.25|2144
1646686720000|2022-03-07 20:58:40|4208.4|4208|4207.53|4207.13|4208.53|4208.13|4206.78|4206.38|2913
1646686730000|2022-03-07 20:58:50|4207.78|4207.38|4206.28|4205.88|4207.78|4207.38|4206.28|4205.88|2969
1646686740000|2022-03-07 20:59:00|4206.53|4206.13|4207.03|4206.63|4207.53|4207.13|4206.28|4205.88|4629
1646686750000|2022-03-07 20:59:10|4206.28|4205.88|4202.65|4202.25|4206.28|4205.88|4202.53|4202.13|5167
1646686760000|2022-03-07 20:59:20|4202.78|4202.38|4202.03|4201.63|4203.53|4203.13|4201.78|4201.38|4836
1646686770000|2022-03-07 20:59:30|4202.28|4201.88|4200.53|4200.13|4202.53|4202.13|4200.53|4200.13|6708
1646686780000|2022-03-07 20:59:40|4200.78|4200.38|4199.78|4199.38|4201.03|4200.63|4199.78|4199.38|8246
1646686790000|2022-03-07 20:59:50|4200.03|4199.63|4200.53|4200.13|4203.28|4202.88|4200.03|4199.63|33482
1646686800000|2022-03-07 21:00:00|4200.42|4200.02|4202.77|4202.17|4203.52|4202.92|4200.42|4199.92|12525
1646686810000|2022-03-07 21:00:10|4203.02|4202.42|4200.52|4199.92|4203.27|4202.67|4199.77|4199.17|4411
1646686820000|2022-03-07 21:00:20|4200.14|4199.54|4199.77|4199.17|4201.52|4200.92|4199.77|4199.17|2900
1646686830000|2022-03-07 21:00:30|4199.64|4199.04|4198.77|4198.17|4200.02|4199.42|4198.77|4198.17|1944
1646686840000|2022-03-07 21:00:40|4199.02|4198.42|4200.27|4199.67|4200.27|4199.67|4198.52|4197.92|1650
1646686850000|2022-03-07 21:00:50|4200.02|4199.42|4201.77|4201.17|4201.77|4201.17|4199.77|4199.17|1370
1646686860000|2022-03-07 21:01:00|4201.52|4200.92|4200.52|4199.92|4202.27|4201.67|4200.52|4199.92|1722
1646686870000|2022-03-07 21:01:10|4200.27|4199.67|4200.02|4199.42|4200.52|4199.92|4199.52|4198.92|807
1646686880000|2022-03-07 21:01:20|4200.39|4199.79|4200.02|4199.42|4201.52|4200.92|4200.02|4199.42|920
1646686890000|2022-03-07 21:01:30|4200.27|4199.67|4200.27|4199.67|4201.02|4200.42|4200.02|4199.42|1295
1646686900000|2022-03-07 21:01:40|4200.52|4199.92|4200.27|4199.67|4200.77|4200.17|4200.02|4199.42|893
1646686910000|2022-03-07 21:01:50|4200.02|4199.42|4200.02|4199.42|4200.27|4199.67|4199.52|4198.92|745
1646686920000|2022-03-07 21:02:00|4199.77|4199.17|4199.52|4198.92|4200.27|4199.67|4199.27|4198.67|1010
1646686930000|2022-03-07 21:02:10|4199.64|4199.04|4199.77|4199.17|4200.02|4199.42|4199.52|4198.92|442
1646686940000|2022-03-07 21:02:20|4199.52|4198.92|4199.27|4198.67|4199.77|4199.17|4199.02|4198.42|799
1646686950000|2022-03-07 21:02:30|4199.02|4198.42|4197.27|4196.67|4199.02|4198.42|4197.27|4196.67|1520
1646686960000|2022-03-07 21:02:40|4197.52|4196.92|4196.52|4195.92|4197.52|4196.92|4196.52|4195.92|1398
1646686970000|2022-03-07 21:02:50|4196.77|4196.17|4197.52|4196.92|4197.52|4196.92|4196.52|4195.92|641
1646686980000|2022-03-07 21:03:00|4197.77|4197.17|4196.77|4196.17|4198.02|4197.42|4196.39|4195.79|1234
1646686990000|2022-03-07 21:03:10|4197.02|4196.42|4196.77|4196.17|4197.27|4196.67|4196.27|4195.67|1039
1646687000000|2022-03-07 21:03:20|4196.02|4195.42|4195.77|4195.17|4196.52|4195.92|4195.27|4194.67|1303
1646687010000|2022-03-07 21:03:30|4195.52|4194.92|4196.52|4195.92|4197.52|4196.92|4195.52|4194.92|921
1646687020000|2022-03-07 21:03:40|4196.27|4195.67|4196.02|4195.42|4196.27|4195.67|4195.52|4194.92|613
1646687030000|2022-03-07 21:03:50|4196.27|4195.67|4196.27|4195.67|4196.77|4196.17|4196.02|4195.42|706
1646687040000|2022-03-07 21:04:00|4196.02|4195.42|4194.77|4194.17|4196.02|4195.42|4194.52|4193.92|716
1646687050000|2022-03-07 21:04:10|4194.52|4193.92|4194.02|4193.42|4194.77|4194.17|4194.02|4193.42|654
1646687060000|2022-03-07 21:04:20|4194.27|4193.67|4195.77|4195.17|4196.27|4195.67|4194.27|4193.67|1209
1646687070000|2022-03-07 21:04:30|4195.52|4194.92|4194.39|4193.79|4195.52|4194.92|4194.27|4193.67|580
1646687080000|2022-03-07 21:04:40|4194.52|4193.92|4194.27|4193.67|4195.02|4194.42|4194.27|4193.67|303
1646687090000|2022-03-07 21:04:50|4194.39|4193.79|4194.39|4193.79|4194.77|4194.17|4194.27|4193.67|297
1646687100000|2022-03-07 21:05:00|4194.52|4193.92|4193.77|4193.17|4194.77|4194.17|4193.52|4192.92|804
1646687110000|2022-03-07 21:05:10|4193.52|4192.92|4193.02|4192.42|4194.02|4193.42|4193.02|4192.42|594
1646687120000|2022-03-07 21:05:20|4192.77|4192.17|4193.02|4192.42|4193.27|4192.67|4192.52|4191.92|1166
1646687130000|2022-03-07 21:05:30|4192.77|4192.17|4192.27|4191.67|4193.27|4192.67|4192.02|4191.42|783
1646687140000|2022-03-07 21:05:40|4192.02|4191.42|4193.27|4192.67|4193.27|4192.67|4191.89|4191.29|898
1646687150000|2022-03-07 21:05:50|4193.02|4192.42|4192.77|4192.17|4193.27|4192.67|4192.77|4192.17|500
1646687160000|2022-03-07 21:06:00|4191.77|4191.17|4191.52|4190.92|4192.02|4191.42|4191.39|4190.79|733
1646687170000|2022-03-07 21:06:10|4191.64|4191.04|4191.52|4190.92|4191.64|4191.04|4190.77|4190.17|421
1646687180000|2022-03-07 21:06:20|4191.64|4191.04|4190.52|4189.92|4192.27|4191.67|4190.27|4189.67|758
1646687190000|2022-03-07 21:06:30|4190.39|4189.79|4188.77|4188.17|4190.52|4189.92|4188.77|4188.17|659
1646687200000|2022-03-07 21:06:40|4188.52|4187.92|4189.02|4188.42|4189.27|4188.67|4188.02|4187.42|626
1646687210000|2022-03-07 21:06:50|4189.14|4188.54|4189.02|4188.42|4189.14|4188.54|4188.52|4187.92|442
1646687220000|2022-03-07 21:07:00|4188.77|4188.17|4189.02|4188.42|4189.14|4188.54|4187.77|4187.17|573
1646687230000|2022-03-07 21:07:10|4188.77|4188.17|4190.02|4189.42|4190.27|4189.67|4188.52|4187.92|514
1646687240000|2022-03-07 21:07:20|4190.27|4189.67|4190.14|4189.54|4190.27|4189.67|4189.77|4189.17|403
1646687250000|2022-03-07 21:07:30|4190.27|4189.67|4190.77|4190.17|4190.77|4190.17|4190.27|4189.67|469
1646687260000|2022-03-07 21:07:40|4190.52|4189.92|4191.27|4190.67|4191.52|4190.92|4190.52|4189.92|374
1646687270000|2022-03-07 21:07:50|4191.52|4190.92|4191.27|4190.67|4191.52|4190.92|4191.02|4190.42|234
1646687280000|2022-03-07 21:08:00|4191.02|4190.42|4190.27|4189.67|4191.27|4190.67|4190.02|4189.42|276
1646687290000|2022-03-07 21:08:10|4190.02|4189.42|4190.52|4189.92|4190.52|4189.92|4189.77|4189.17|183
1646687300000|2022-03-07 21:08:20|4190.77|4190.17|4191.02|4190.42|4191.14|4190.54|4190.52|4189.92|168
1646687310000|2022-03-07 21:08:30|4191.27|4190.67|4191.52|4190.92|4192.52|4191.92|4191.02|4190.42|703
1646687320000|2022-03-07 21:08:40|4191.77|4191.17|4192.52|4191.92|4192.52|4191.92|4191.77|4191.17|346
1646687330000|2022-03-07 21:08:50|4192.27|4191.67|4192.27|4191.67|4193.02|4192.42|4192.02|4191.42|390
1646687340000|2022-03-07 21:09:00|4192.39|4191.79|4192.27|4191.67|4192.39|4191.79|4191.52|4190.92|236
1646687350000|2022-03-07 21:09:10|4192.02|4191.42|4191.27|4190.67|4192.52|4191.92|4191.27|4190.67|329
1646687360000|2022-03-07 21:09:20|4191.02|4190.42|4190.77|4190.17|4191.27|4190.67|4190.77|4190.17|201
1646687370000|2022-03-07 21:09:30|4190.52|4189.92|4191.27|4190.67|4191.77|4191.17|4190.52|4189.92|314
1646687380000|2022-03-07 21:09:40|4191.14|4190.54|4191.27|4190.67|4191.52|4190.92|4191.02|4190.42|226
1646687390000|2022-03-07 21:09:50|4191.02|4190.42|4191.27|4190.67|4191.27|4190.67|4190.77|4190.17|135
1646687400000|2022-03-07 21:10:00|4191.14|4190.54|4191.14|4190.54|4192.27|4191.67|4191.02|4190.42|577
1646687410000|2022-03-07 21:10:10|4191.02|4190.42|4191.52|4190.92|4191.77|4191.17|4191.02|4190.42|173
1646687420000|2022-03-07 21:10:20|4191.39|4190.79|4192.02|4191.42|4192.02|4191.42|4191.39|4190.79|146
1646687430000|2022-03-07 21:10:30|4192.14|4191.54|4191.77|4191.17|4192.27|4191.67|4191.77|4191.17|294
1646687440000|2022-03-07 21:10:40|4192.27|4191.67|4193.02|4192.42|4193.27|4192.67|4192.27|4191.67|453
1646687450000|2022-03-07 21:10:50|4193.27|4192.67|4192.77|4192.17|4193.52|4192.92|4192.77|4192.17|265
1646687460000|2022-03-07 21:11:00|4192.27|4191.67|4192.77|4192.17|4192.89|4192.29|4192.14|4191.54|362
1646687470000|2022-03-07 21:11:10|4193.02|4192.42|4192.27|4191.67|4193.02|4192.42|4192.02|4191.42|296
1646687480000|2022-03-07 21:11:20|4192.52|4191.92|4192.77|4192.17|4192.89|4192.29|4192.39|4191.79|299
1646687490000|2022-03-07 21:11:30|4193.02|4192.42|4193.52|4192.92|4193.52|4192.92|4193.02|4192.42|362
1646687500000|2022-03-07 21:11:40|4193.27|4192.67|4193.52|4192.92|4193.52|4192.92|4193.27|4192.67|322
1646687510000|2022-03-07 21:11:50|4193.77|4193.17|4193.77|4193.17|4193.89|4193.29|4193.77|4193.17|257
1646687520000|2022-03-07 21:12:00|4193.89|4193.29|4193.77|4193.17|4194.02|4193.42|4193.77|4193.17|263
1646687530000|2022-03-07 21:12:10|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|77
1646687540000|2022-03-07 21:12:20|4194.27|4193.67|4193.02|4192.42|4194.52|4193.92|4192.52|4191.92|839
1646687550000|2022-03-07 21:12:30|4192.77|4192.17|4193.02|4192.42|4193.02|4192.42|4192.27|4191.67|225
1646687560000|2022-03-07 21:12:40|4192.77|4192.17|4193.52|4192.92|4193.52|4192.92|4192.77|4192.17|249
1646687570000|2022-03-07 21:12:50|4193.27|4192.67|4193.02|4192.42|4193.52|4192.92|4193.02|4192.42|223
1646687580000|2022-03-07 21:13:00|4192.89|4192.29|4192.39|4191.79|4193.27|4192.67|4192.39|4191.79|151
1646687590000|2022-03-07 21:13:10|4192.27|4191.67|4192.64|4192.04|4192.89|4192.29|4192.27|4191.67|249
1646687600000|2022-03-07 21:13:20|4192.77|4192.17|4192.77|4192.17|4193.02|4192.42|4192.27|4191.67|144
1646687610000|2022-03-07 21:13:30|4192.89|4192.29|4192.77|4192.17|4193.27|4192.67|4192.77|4192.17|264
1646687620000|2022-03-07 21:13:40|4192.52|4191.92|4192.27|4191.67|4192.52|4191.92|4192.27|4191.67|101
1646687630000|2022-03-07 21:13:50|4192.39|4191.79|4192.77|4192.17|4192.77|4192.17|4192.27|4191.67|109
1646687640000|2022-03-07 21:14:00|4192.64|4192.04|4192.77|4192.17|4193.02|4192.42|4192.64|4192.04|146
1646687650000|2022-03-07 21:14:10|4192.52|4191.92|4192.27|4191.67|4192.52|4191.92|4191.52|4190.92|265
1646687660000|2022-03-07 21:14:20|4192.02|4191.42|4192.77|4192.17|4192.77|4192.17|4192.02|4191.42|261
1646687670000|2022-03-07 21:14:30|4192.52|4191.92|4193.89|4193.29|4193.89|4193.29|4192.52|4191.92|621
1646687680000|2022-03-07 21:14:40|4194.02|4193.42|4195.27|4194.67|4195.27|4194.67|4194.02|4193.42|462
1646687690000|2022-03-07 21:14:50|4195.14|4194.54|4195.27|4194.67|4195.27|4194.67|4195.02|4194.42|433
1646687700000|2022-03-07 21:15:00|4195.14|4194.54|4195.52|4194.92|4195.77|4195.17|4195.02|4194.42|217
1646687710000|2022-03-07 21:15:10|4195.39|4194.79|4195.27|4194.67|4195.64|4195.04|4195.27|4194.67|76
1646687720000|2022-03-07 21:15:20|4195.02|4194.42|4195.77|4195.17|4196.02|4195.42|4195.02|4194.42|246
1646687730000|2022-03-07 21:15:30|4195.89|4195.29|4195.77|4195.17|4196.02|4195.42|4195.39|4194.79|127
1646687740000|2022-03-07 21:15:40|4195.64|4195.04|4195.64|4195.04|4195.77|4195.17|4195.39|4194.79|175
1646687750000|2022-03-07 21:15:50|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|4195.27|4194.67|100
1646687760000|2022-03-07 21:16:00|4194.77|4194.17|4194.27|4193.67|4195.02|4194.42|4194.27|4193.67|206
1646687770000|2022-03-07 21:16:10|4194.02|4193.42|4194.77|4194.17|4194.77|4194.17|4194.02|4193.42|231
1646687780000|2022-03-07 21:16:20|4194.52|4193.92|4195.52|4194.92|4195.77|4195.17|4194.52|4193.92|161
1646687790000|2022-03-07 21:16:30|4195.27|4194.67|4195.77|4195.17|4195.77|4195.17|4195.27|4194.67|143
1646687800000|2022-03-07 21:16:40|4196.52|4195.92|4196.77|4196.17|4196.77|4196.17|4196.14|4195.54|273
1646687810000|2022-03-07 21:16:50|4196.64|4196.04|4196.27|4195.67|4196.64|4196.04|4196.27|4195.67|38
1646687820000|2022-03-07 21:17:00|4196.02|4195.42|4195.77|4195.17|4196.27|4195.67|4195.77|4195.17|43
1646687830000|2022-03-07 21:17:10|4195.52|4194.92|4195.77|4195.17|4195.77|4195.17|4195.52|4194.92|100
1646687840000|2022-03-07 21:17:20|4196.02|4195.42|4196.77|4196.17|4196.77|4196.17|4196.02|4195.42|251
1646687850000|2022-03-07 21:17:30|4196.52|4195.92|4196.52|4195.92|4196.77|4196.17|4196.27|4195.67|65
1646687860000|2022-03-07 21:17:40|4196.39|4195.79|4196.52|4195.92|4196.52|4195.92|4196.39|4195.79|75
1646687870000|2022-03-07 21:17:50|4196.27|4195.67|4195.77|4195.17|4196.39|4195.79|4195.77|4195.17|82
1646687880000|2022-03-07 21:18:00|4195.89|4195.29|4195.77|4195.17|4196.02|4195.42|4195.77|4195.17|82
1646687890000|2022-03-07 21:18:10|4196.02|4195.42|4196.52|4195.92|4196.52|4195.92|4196.02|4195.42|41
1646687900000|2022-03-07 21:18:20|4196.39|4195.79|4196.27|4195.67|4196.39|4195.79|4196.27|4195.67|53
1646687910000|2022-03-07 21:18:30|4196.02|4195.42|4195.77|4195.17|4196.02|4195.42|4195.77|4195.17|48
1646687920000|2022-03-07 21:18:40|4195.27|4194.67|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|101
1646687930000|2022-03-07 21:18:50|4195.14|4194.54|4194.52|4193.92|4195.14|4194.54|4194.52|4193.92|50
1646687940000|2022-03-07 21:19:00|4194.27|4193.67|4194.39|4193.79|4194.52|4193.92|4194.27|4193.67|46
1646687950000|2022-03-07 21:19:10|4194.27|4193.67|4194.02|4193.42|4194.27|4193.67|4194.02|4193.42|16
1646687960000|2022-03-07 21:19:20|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|24
1646687970000|2022-03-07 21:19:30|4193.89|4193.29|4193.14|4192.54|4194.02|4193.42|4193.14|4192.54|166
1646687980000|2022-03-07 21:19:40|4193.02|4192.42|4193.27|4192.67|4193.27|4192.67|4193.02|4192.42|24
1646687990000|2022-03-07 21:19:50|4193.02|4192.42|4192.77|4192.17|4193.27|4192.67|4192.77|4192.17|32
1646688000000|2022-03-07 21:20:00|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|74
1646688010000|2022-03-07 21:20:10|4192.77|4192.17|4191.52|4190.92|4192.77|4192.17|4191.52|4190.92|148
1646688020000|2022-03-07 21:20:20|4191.27|4190.67|4191.27|4190.67|4192.14|4191.54|4191.27|4190.67|152
1646688030000|2022-03-07 21:20:30|4191.39|4190.79|4191.27|4190.67|4191.39|4190.79|4191.27|4190.67|64
1646688040000|2022-03-07 21:20:40|4191.02|4190.42|4191.27|4190.67|4191.27|4190.67|4191.02|4190.42|130
1646688050000|2022-03-07 21:20:50|4190.89|4190.29|4191.27|4190.67|4191.27|4190.67|4190.89|4190.29|75
1646688060000|2022-03-07 21:21:00|||||||||31
1646688070000|2022-03-07 21:21:10|4190.77|4190.17|4191.14|4190.54|4191.27|4190.67|4190.77|4190.17|63
1646688080000|2022-03-07 21:21:20|4191.02|4190.42|4190.77|4190.17|4191.14|4190.54|4190.77|4190.17|49
1646688090000|2022-03-07 21:21:30|4191.02|4190.42|4190.77|4190.17|4191.02|4190.42|4190.52|4189.92|26
1646688100000|2022-03-07 21:21:40|4190.64|4190.04|4189.77|4189.17|4190.64|4190.04|4189.77|4189.17|72
1646688110000|2022-03-07 21:21:50|4189.89|4189.29|4190.27|4189.67|4190.77|4190.17|4189.64|4189.04|62
1646688120000|2022-03-07 21:22:00|4190.02|4189.42|4190.52|4189.92|4190.52|4189.92|4190.02|4189.42|27
1646688130000|2022-03-07 21:22:10|4190.02|4189.42|4190.52|4189.92|4190.77|4190.17|4190.02|4189.42|57
1646688140000|2022-03-07 21:22:20|4190.27|4189.67|4189.77|4189.17|4190.39|4189.79|4189.77|4189.17|132
1646688150000|2022-03-07 21:22:30|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|13
1646688160000|2022-03-07 21:22:40|4189.27|4188.67|4189.77|4189.17|4189.77|4189.17|4189.27|4188.67|77
1646688170000|2022-03-07 21:22:50|4190.02|4189.42|4190.52|4189.92|4190.52|4189.92|4190.02|4189.42|83
1646688180000|2022-03-07 21:23:00|4190.64|4190.04|4190.64|4190.04|4191.39|4190.79|4190.64|4190.04|76
1646688190000|2022-03-07 21:23:10|4190.77|4190.17|4190.39|4189.79|4191.14|4190.54|4190.14|4189.54|51
1646688200000|2022-03-07 21:23:20|4190.52|4189.92|4189.77|4189.17|4190.52|4189.92|4189.77|4189.17|129
1646688210000|2022-03-07 21:23:30|4189.52|4188.92|4189.52|4188.92|4189.64|4189.04|4189.27|4188.67|61
1646688220000|2022-03-07 21:23:40|4190.27|4189.67|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|42
1646688230000|2022-03-07 21:23:50|4190.02|4189.42|4190.39|4189.79|4190.39|4189.79|4189.89|4189.29|51
1646688240000|2022-03-07 21:24:00|4190.52|4189.92|4190.89|4190.29|4191.14|4190.54|4190.52|4189.92|17
1646688250000|2022-03-07 21:24:10|4190.52|4189.92|4191.27|4190.67|4191.27|4190.67|4190.52|4189.92|33
1646688260000|2022-03-07 21:24:20|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|21
1646688270000|2022-03-07 21:24:30|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|4190.77|4190.17|3
1646688280000|2022-03-07 21:24:40|4190.89|4190.29|4190.39|4189.79|4190.89|4190.29|4190.39|4189.79|32
1646688290000|2022-03-07 21:24:50|4190.27|4189.67|4190.02|4189.42|4190.27|4189.67|4189.77|4189.17|15
1646688300000|2022-03-07 21:25:00|4190.14|4189.54|4190.64|4190.04|4190.64|4190.04|4190.14|4189.54|19
1646688310000|2022-03-07 21:25:10|4190.77|4190.17|4191.39|4190.79|4191.39|4190.79|4190.77|4190.17|32
1646688320000|2022-03-07 21:25:20|4191.02|4190.42|4190.64|4190.04|4191.02|4190.42|4190.64|4190.04|92
1646688330000|2022-03-07 21:25:30|4190.52|4189.92|4191.14|4190.54|4191.14|4190.54|4190.52|4189.92|18
1646688340000|2022-03-07 21:25:40|4191.27|4190.67|4191.02|4190.42|4191.27|4190.67|4191.02|4190.42|8
1646688350000|2022-03-07 21:25:50|4190.89|4190.29|4190.77|4190.17|4190.89|4190.29|4190.64|4190.04|20
1646688360000|2022-03-07 21:26:00|4190.64|4190.04|4190.52|4189.92|4190.64|4190.04|4190.52|4189.92|2
1646688380000|2022-03-07 21:26:20|4190.64|4190.04|4190.64|4190.04|4190.77|4190.17|4190.64|4190.04|8
1646688390000|2022-03-07 21:26:30|4190.52|4189.92|4190.64|4190.04|4191.27|4190.67|4190.52|4189.92|101
1646688400000|2022-03-07 21:26:40|4190.52|4189.92|4190.77|4190.17|4190.77|4190.17|4190.39|4189.79|63
1646688410000|2022-03-07 21:26:50|4190.64|4190.04|4190.27|4189.67|4190.64|4190.04|4190.27|4189.67|6
1646688420000|2022-03-07 21:27:00|4190.39|4189.79|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|22
1646688430000|2022-03-07 21:27:10|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|4191.02|4190.42|53
1646688440000|2022-03-07 21:27:20|||||||||13
1646688450000|2022-03-07 21:27:30|4191.14|4190.54|4191.02|4190.42|4191.52|4190.92|4191.02|4190.42|75
1646688460000|2022-03-07 21:27:40|||||||||1
1646688470000|2022-03-07 21:27:50|||||||||24
1646688480000|2022-03-07 21:28:00|||||||||2
1646688490000|2022-03-07 21:28:10|4190.77|4190.17|4190.89|4190.29|4190.89|4190.29|4190.77|4190.17|41
1646688500000|2022-03-07 21:28:20|4191.02|4190.42|4190.77|4190.17|4191.02|4190.42|4190.77|4190.17|30
1646688520000|2022-03-07 21:28:40|4190.52|4189.92|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|14
1646688530000|2022-03-07 21:28:50|4190.39|4189.79|4191.02|4190.42|4191.27|4190.67|4190.39|4189.79|107
1646688540000|2022-03-07 21:29:00|4190.89|4190.29|4191.52|4190.92|4191.77|4191.17|4190.77|4190.17|53
1646688550000|2022-03-07 21:29:10|4191.77|4191.17|4190.77|4190.17|4191.77|4191.17|4190.77|4190.17|28
1646688560000|2022-03-07 21:29:20|4190.89|4190.29|4190.52|4189.92|4191.02|4190.42|4190.39|4189.79|43
1646688570000|2022-03-07 21:29:30|4190.39|4189.79|4190.02|4189.42|4190.39|4189.79|4189.89|4189.29|42
1646688580000|2022-03-07 21:29:40|4189.89|4189.29|4189.02|4188.42|4189.89|4189.29|4188.64|4188.04|185
1646688590000|2022-03-07 21:29:50|4188.89|4188.29|4188.52|4187.92|4188.89|4188.29|4188.52|4187.92|127
1646688600000|2022-03-07 21:30:00|4188.77|4188.17|4188.77|4188.17|4189.27|4188.67|4188.52|4187.92|112
1646688610000|2022-03-07 21:30:10|4188.52|4187.92|4188.89|4188.29|4189.27|4188.67|4188.52|4187.92|61
1646688620000|2022-03-07 21:30:20|4188.77|4188.17|4189.27|4188.67|4189.27|4188.67|4188.77|4188.17|101
1646688630000|2022-03-07 21:30:30|4189.02|4188.42|4189.27|4188.67|4189.27|4188.67|4188.89|4188.29|32
1646688640000|2022-03-07 21:30:40|4189.14|4188.54|4188.77|4188.17|4189.27|4188.67|4188.77|4188.17|20
1646688650000|2022-03-07 21:30:50|4189.02|4188.42|4189.14|4188.54|4189.27|4188.67|4188.77|4188.17|57
1646688660000|2022-03-07 21:31:00|4189.27|4188.67|4190.52|4189.92|4190.52|4189.92|4189.27|4188.67|73
1646688670000|2022-03-07 21:31:10|4190.77|4190.17|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|27
1646688680000|2022-03-07 21:31:20|4190.77|4190.17|4190.89|4190.29|4191.27|4190.67|4190.77|4190.17|98
1646688690000|2022-03-07 21:31:30|4190.77|4190.17|4191.02|4190.42|4191.39|4190.79|4190.77|4190.17|49
1646688700000|2022-03-07 21:31:40|4191.27|4190.67|4191.77|4191.17|4192.02|4191.42|4191.27|4190.67|103
1646688710000|2022-03-07 21:31:50|4191.64|4191.04|4191.77|4191.17|4192.02|4191.42|4191.27|4190.67|48
1646688720000|2022-03-07 21:32:00|4191.39|4190.79|4192.27|4191.67|4192.27|4191.67|4191.39|4190.79|80
1646688730000|2022-03-07 21:32:10|4192.52|4191.92|4191.89|4191.29|4192.52|4191.92|4191.89|4191.29|47
1646688740000|2022-03-07 21:32:20|4192.02|4191.42|4191.14|4190.54|4192.02|4191.42|4191.14|4190.54|23
1646688750000|2022-03-07 21:32:30|4191.02|4190.42|4190.77|4190.17|4191.27|4190.67|4190.77|4190.17|35
1646688760000|2022-03-07 21:32:40|4190.89|4190.29|4190.77|4190.17|4190.89|4190.29|4190.77|4190.17|39
1646688770000|2022-03-07 21:32:50|4191.02|4190.42|4191.27|4190.67|4191.39|4190.79|4191.02|4190.42|25
1646688780000|2022-03-07 21:33:00|4191.52|4190.92|4191.39|4190.79|4191.52|4190.92|4191.27|4190.67|23
1646688790000|2022-03-07 21:33:10|4191.52|4190.92|4191.27|4190.67|4191.52|4190.92|4191.27|4190.67|8
1646688800000|2022-03-07 21:33:20|4191.02|4190.42|4190.89|4190.29|4191.77|4191.17|4190.89|4190.29|98
1646688810000|2022-03-07 21:33:30|4191.02|4190.42|4190.77|4190.17|4191.02|4190.42|4190.77|4190.17|11
1646688820000|2022-03-07 21:33:40|4191.02|4190.42|4190.77|4190.17|4191.02|4190.42|4190.52|4189.92|45
1646688830000|2022-03-07 21:33:50|4190.52|4189.92|4190.89|4190.29|4191.14|4190.54|4190.52|4189.92|23
1646688840000|2022-03-07 21:34:00|4191.02|4190.42|4191.89|4191.29|4191.89|4191.29|4190.89|4190.29|63
1646688850000|2022-03-07 21:34:10|4192.02|4191.42|4191.52|4190.92|4192.02|4191.42|4191.52|4190.92|106
1646688860000|2022-03-07 21:34:20|4191.27|4190.67|4191.77|4191.17|4191.77|4191.17|4191.27|4190.67|30
1646688870000|2022-03-07 21:34:30|4192.14|4191.54|4192.27|4191.67|4192.27|4191.67|4192.14|4191.54|36
1646688880000|2022-03-07 21:34:40|4192.14|4191.54|4192.27|4191.67|4192.27|4191.67|4192.14|4191.54|5
1646688890000|2022-03-07 21:34:50|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.52|4191.92|25
1646688900000|2022-03-07 21:35:00|4193.02|4192.42|4192.52|4191.92|4193.02|4192.42|4192.52|4191.92|110
1646688910000|2022-03-07 21:35:10|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|6
1646688920000|2022-03-07 21:35:20|4192.64|4192.04|4192.77|4192.17|4193.02|4192.42|4192.52|4191.92|23
1646688930000|2022-03-07 21:35:30|4192.64|4192.04|4192.64|4192.04|4192.77|4192.17|4192.52|4191.92|32
1646688940000|2022-03-07 21:35:40|4192.77|4192.17|4192.64|4192.04|4192.77|4192.17|4192.52|4191.92|6
1646688950000|2022-03-07 21:35:50|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|78
1646688960000|2022-03-07 21:36:00|4192.39|4191.79|4192.89|4192.29|4193.27|4192.67|4192.39|4191.79|82
1646688970000|2022-03-07 21:36:10|4192.77|4192.17|4192.52|4191.92|4192.77|4192.17|4192.27|4191.67|27
1646688980000|2022-03-07 21:36:20|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.52|4191.92|23
1646688990000|2022-03-07 21:36:30|4193.02|4192.42|4192.77|4192.17|4193.27|4192.67|4192.77|4192.17|23
1646689000000|2022-03-07 21:36:40|4192.89|4192.29|4193.02|4192.42|4193.14|4192.54|4192.89|4192.29|8
1646689010000|2022-03-07 21:36:50|4192.77|4192.17|4193.39|4192.79|4193.39|4192.79|4192.77|4192.17|46
1646689020000|2022-03-07 21:37:00|4193.52|4192.92|4193.52|4192.92|4193.52|4192.92|4193.27|4192.67|17
1646689030000|2022-03-07 21:37:10|4193.77|4193.17|4193.02|4192.42|4193.77|4193.17|4193.02|4192.42|16
1646689040000|2022-03-07 21:37:20|4193.14|4192.54|4192.64|4192.04|4193.14|4192.54|4192.64|4192.04|20
1646689050000|2022-03-07 21:37:30|4192.77|4192.17|4191.77|4191.17|4192.77|4192.17|4191.77|4191.17|204
1646689060000|2022-03-07 21:37:40|4191.64|4191.04|4190.77|4190.17|4191.64|4191.04|4190.77|4190.17|203
1646689070000|2022-03-07 21:37:50|4190.52|4189.92|4189.77|4189.17|4190.64|4190.04|4189.52|4188.92|99
1646689080000|2022-03-07 21:38:00|4189.89|4189.29|4189.27|4188.67|4190.27|4189.67|4189.14|4188.54|44
1646689090000|2022-03-07 21:38:10|4189.14|4188.54|4189.02|4188.42|4189.27|4188.67|4188.64|4188.04|137
1646689100000|2022-03-07 21:38:20|4189.39|4188.79|4188.77|4188.17|4189.39|4188.79|4188.77|4188.17|88
1646689110000|2022-03-07 21:38:30|4188.89|4188.29|4188.52|4187.92|4188.89|4188.29|4188.52|4187.92|79
1646689120000|2022-03-07 21:38:40|4188.64|4188.04|4189.14|4188.54|4189.14|4188.54|4188.64|4188.04|31
1646689130000|2022-03-07 21:38:50|4189.02|4188.42|4189.27|4188.67|4189.39|4188.79|4189.02|4188.42|32
1646689140000|2022-03-07 21:39:00|4189.39|4188.79|4189.02|4188.42|4189.52|4188.92|4189.02|4188.42|48
1646689150000|2022-03-07 21:39:10|4189.14|4188.54|4189.77|4189.17|4189.77|4189.17|4189.14|4188.54|30
1646689160000|2022-03-07 21:39:20|4189.52|4188.92|4189.39|4188.79|4189.64|4189.04|4189.39|4188.79|42
1646689170000|2022-03-07 21:39:30|4189.27|4188.67|4188.64|4188.04|4189.27|4188.67|4188.52|4187.92|96
1646689180000|2022-03-07 21:39:40|4188.77|4188.17|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|54
1646689190000|2022-03-07 21:39:50|4189.02|4188.42|4189.02|4188.42|4189.02|4188.42|4189.02|4188.42|42
1646689200000|2022-03-07 21:40:00|4189.27|4188.67|4190.64|4190.04|4190.89|4190.29|4189.27|4188.67|119
1646689210000|2022-03-07 21:40:10|4190.77|4190.17|4191.02|4190.42|4191.02|4190.42|4190.52|4189.92|141
1646689220000|2022-03-07 21:40:20|4190.89|4190.29|4190.89|4190.29|4191.02|4190.42|4190.77|4190.17|47
1646689230000|2022-03-07 21:40:30|4190.77|4190.17|4191.52|4190.92|4191.52|4190.92|4190.77|4190.17|41
1646689240000|2022-03-07 21:40:40|4191.39|4190.79|4191.77|4191.17|4191.77|4191.17|4191.39|4190.79|30
1646689250000|2022-03-07 21:40:50|4191.89|4191.29|4191.89|4191.29|4192.02|4191.42|4191.77|4191.17|58
1646689260000|2022-03-07 21:41:00|4192.02|4191.42|4192.52|4191.92|4192.52|4191.92|4192.02|4191.42|74
1646689270000|2022-03-07 21:41:10|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.64|4192.04|61
1646689280000|2022-03-07 21:41:20|||||||||2
1646689290000|2022-03-07 21:41:30|4193.02|4192.42|4192.77|4192.17|4193.02|4192.42|4192.77|4192.17|47
1646689300000|2022-03-07 21:41:40|4192.89|4192.29|4192.77|4192.17|4192.89|4192.29|4192.77|4192.17|31
1646689310000|2022-03-07 21:41:50|4192.64|4192.04|4192.77|4192.17|4192.77|4192.17|4192.64|4192.04|18
1646689320000|2022-03-07 21:42:00|4193.14|4192.54|4192.89|4192.29|4193.27|4192.67|4192.89|4192.29|41
1646689330000|2022-03-07 21:42:10|4192.52|4191.92|4192.77|4192.17|4192.89|4192.29|4192.52|4191.92|87
1646689340000|2022-03-07 21:42:20|4192.89|4192.29|4192.77|4192.17|4193.39|4192.79|4192.77|4192.17|35
1646689350000|2022-03-07 21:42:30|4192.89|4192.29|4193.02|4192.42|4193.02|4192.42|4192.77|4192.17|28
1646689360000|2022-03-07 21:42:40|4193.14|4192.54|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|29
1646689370000|2022-03-07 21:42:50|4193.27|4192.67|4193.39|4192.79|4193.52|4192.92|4193.27|4192.67|43
1646689380000|2022-03-07 21:43:00|4193.27|4192.67|4193.27|4192.67|4193.39|4192.79|4193.14|4192.54|13
1646689390000|2022-03-07 21:43:10|4193.14|4192.54|4193.14|4192.54|4193.27|4192.67|4192.77|4192.17|58
1646689400000|2022-03-07 21:43:20|4193.27|4192.67|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|47
1646689410000|2022-03-07 21:43:30|4193.14|4192.54|4193.02|4192.42|4193.14|4192.54|4192.89|4192.29|48
1646689420000|2022-03-07 21:43:40|4193.14|4192.54|4192.77|4192.17|4193.14|4192.54|4192.77|4192.17|203
1646689430000|2022-03-07 21:43:50|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|4192.52|4191.92|9
1646689440000|2022-03-07 21:44:00|4192.77|4192.17|4192.27|4191.67|4192.77|4192.17|4192.27|4191.67|77
1646689450000|2022-03-07 21:44:10|4192.02|4191.42|4192.02|4191.42|4192.64|4192.04|4192.02|4191.42|61
1646689460000|2022-03-07 21:44:20|4192.14|4191.54|4192.02|4191.42|4192.14|4191.54|4192.02|4191.42|32
1646689470000|2022-03-07 21:44:30|4192.14|4191.54|4192.27|4191.67|4192.27|4191.67|4192.02|4191.42|5
1646689480000|2022-03-07 21:44:40|4192.14|4191.54|4192.02|4191.42|4192.14|4191.54|4192.02|4191.42|11
1646689490000|2022-03-07 21:44:50|4192.14|4191.54|4192.27|4191.67|4192.27|4191.67|4192.14|4191.54|15
1646689500000|2022-03-07 21:45:00|4192.14|4191.54|4193.52|4192.92|4193.77|4193.17|4192.14|4191.54|170
1646689510000|2022-03-07 21:45:10|4193.39|4192.79|4194.14|4193.54|4194.27|4193.67|4193.39|4192.79|90
1646689520000|2022-03-07 21:45:20|4194.27|4193.67|4194.14|4193.54|4194.77|4194.17|4194.14|4193.54|78
1646689530000|2022-03-07 21:45:30|4194.02|4193.42|4193.52|4192.92|4194.27|4193.67|4193.52|4192.92|16
1646689540000|2022-03-07 21:45:40|4193.64|4193.04|4193.64|4193.04|4193.64|4193.04|4193.64|4193.04|7
1646689550000|2022-03-07 21:45:50|4193.77|4193.17|4194.27|4193.67|4194.27|4193.67|4193.77|4193.17|21
1646689560000|2022-03-07 21:46:00|4194.52|4193.92|4194.27|4193.67|4194.52|4193.92|4194.27|4193.67|19
1646689570000|2022-03-07 21:46:10|4194.02|4193.42|4193.89|4193.29|4194.14|4193.54|4193.89|4193.29|14
1646689580000|2022-03-07 21:46:20|4194.02|4193.42|4194.27|4193.67|4194.27|4193.67|4193.77|4193.17|50
1646689590000|2022-03-07 21:46:30|4194.39|4193.79|4194.77|4194.17|4194.77|4194.17|4194.39|4193.79|22
1646689600000|2022-03-07 21:46:40|4194.39|4193.79|4193.77|4193.17|4194.39|4193.79|4193.77|4193.17|30
1646689610000|2022-03-07 21:46:50|4193.64|4193.04|4193.52|4192.92|4193.64|4193.04|4193.52|4192.92|15
1646689620000|2022-03-07 21:47:00|4193.39|4192.79|4193.52|4192.92|4193.52|4192.92|4193.39|4192.79|27
1646689640000|2022-03-07 21:47:20|4193.39|4192.79|4193.52|4192.92|4193.52|4192.92|4193.14|4192.54|90
1646689650000|2022-03-07 21:47:30|4193.14|4192.54|4192.27|4191.67|4193.14|4192.54|4192.27|4191.67|55
1646689660000|2022-03-07 21:47:40|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|34
1646689670000|2022-03-07 21:47:50|||||||||40
1646689680000|2022-03-07 21:48:00|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|29
1646689690000|2022-03-07 21:48:10|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.89|4191.29|36
1646689700000|2022-03-07 21:48:20|||||||||21
1646689710000|2022-03-07 21:48:30|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.89|4191.29|36
1646689720000|2022-03-07 21:48:40|4191.89|4191.29|4191.64|4191.04|4191.89|4191.29|4191.52|4190.92|60
1646689730000|2022-03-07 21:48:50|4191.77|4191.17|4190.77|4190.17|4191.77|4191.17|4190.77|4190.17|68
1646689740000|2022-03-07 21:49:00|4191.02|4190.42|4191.39|4190.79|4191.39|4190.79|4191.02|4190.42|37
1646689750000|2022-03-07 21:49:10|4191.27|4190.67|4191.52|4190.92|4191.52|4190.92|4191.27|4190.67|14
1646689760000|2022-03-07 21:49:20|4191.27|4190.67|4192.02|4191.42|4192.02|4191.42|4191.27|4190.67|53
1646689770000|2022-03-07 21:49:30|4192.14|4191.54|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|73
1646689780000|2022-03-07 21:49:40|4192.27|4191.67|4192.39|4191.79|4192.52|4191.92|4192.27|4191.67|42
1646689790000|2022-03-07 21:49:50|4192.52|4191.92|4192.64|4192.04|4192.64|4192.04|4192.39|4191.79|13
1646689800000|2022-03-07 21:50:00|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.27|4191.67|188
1646689810000|2022-03-07 21:50:10|4192.02|4191.42|4191.89|4191.29|4192.27|4191.67|4191.89|4191.29|74
1646689820000|2022-03-07 21:50:20|4192.02|4191.42|4191.77|4191.17|4192.02|4191.42|4191.77|4191.17|70
1646689830000|2022-03-07 21:50:30|4191.64|4191.04|4191.02|4190.42|4191.64|4191.04|4190.52|4189.92|99
1646689840000|2022-03-07 21:50:40|4190.89|4190.29|4190.64|4190.04|4190.89|4190.29|4190.64|4190.04|4
1646689850000|2022-03-07 21:50:50|4190.52|4189.92|4190.02|4189.42|4190.52|4189.92|4190.02|4189.42|19
1646689860000|2022-03-07 21:51:00|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|38
1646689870000|2022-03-07 21:51:10|4190.14|4189.54|4189.52|4188.92|4190.27|4189.67|4189.52|4188.92|56
1646689880000|2022-03-07 21:51:20|4189.27|4188.67|4189.27|4188.67|4189.27|4188.67|4189.27|4188.67|14
1646689890000|2022-03-07 21:51:30|4189.39|4188.79|4188.77|4188.17|4189.39|4188.79|4188.77|4188.17|44
1646689900000|2022-03-07 21:51:40|4188.89|4188.29|4189.27|4188.67|4189.27|4188.67|4188.89|4188.29|46
1646689910000|2022-03-07 21:51:50|4189.02|4188.42|4188.77|4188.17|4189.02|4188.42|4188.77|4188.17|5
1646689920000|2022-03-07 21:52:00|4188.89|4188.29|4188.64|4188.04|4189.02|4188.42|4188.64|4188.04|77
1646689930000|2022-03-07 21:52:10|4188.77|4188.17|4188.89|4188.29|4189.02|4188.42|4188.77|4188.17|13
1646689940000|2022-03-07 21:52:20|4189.02|4188.42|4189.77|4189.17|4189.77|4189.17|4189.02|4188.42|26
1646689950000|2022-03-07 21:52:30|4189.89|4189.29|4190.02|4189.42|4190.02|4189.42|4189.77|4189.17|22
1646689960000|2022-03-07 21:52:40|4189.89|4189.29|4189.77|4189.17|4190.02|4189.42|4189.77|4189.17|10
1646689970000|2022-03-07 21:52:50|4189.89|4189.29|4189.64|4189.04|4190.02|4189.42|4189.52|4188.92|20
1646689980000|2022-03-07 21:53:00|4189.77|4189.17|4189.27|4188.67|4189.77|4189.17|4189.27|4188.67|27
1646689990000|2022-03-07 21:53:10|4188.64|4188.04|4188.77|4188.17|4189.02|4188.42|4188.64|4188.04|53
1646690000000|2022-03-07 21:53:20|4188.64|4188.04|4188.64|4188.04|4188.64|4188.04|4188.64|4188.04|4
1646690010000|2022-03-07 21:53:30|4188.77|4188.17|4189.02|4188.42|4189.02|4188.42|4188.77|4188.17|50
1646690020000|2022-03-07 21:53:40|4189.14|4188.54|4189.02|4188.42|4189.27|4188.67|4189.02|4188.42|14
1646690030000|2022-03-07 21:53:50|4189.14|4188.54|4189.27|4188.67|4189.27|4188.67|4189.02|4188.42|29
1646690040000|2022-03-07 21:54:00|4189.52|4188.92|4189.64|4189.04|4190.02|4189.42|4189.52|4188.92|45
1646690050000|2022-03-07 21:54:10|4189.77|4189.17|4189.52|4188.92|4189.77|4189.17|4189.52|4188.92|7
1646690060000|2022-03-07 21:54:20|4189.64|4189.04|4189.52|4188.92|4189.64|4189.04|4189.52|4188.92|13
1646690070000|2022-03-07 21:54:30|4189.39|4188.79|4189.27|4188.67|4189.39|4188.79|4189.27|4188.67|73
1646690080000|2022-03-07 21:54:40|4189.14|4188.54|4189.02|4188.42|4189.14|4188.54|4189.02|4188.42|8
1646690090000|2022-03-07 21:54:50|4189.14|4188.54|4189.27|4188.67|4189.27|4188.67|4189.14|4188.54|24
1646690100000|2022-03-07 21:55:00|4189.77|4189.17|4189.52|4188.92|4189.77|4189.17|4189.27|4188.67|73
1646690110000|2022-03-07 21:55:10|4189.39|4188.79|4189.52|4188.92|4189.52|4188.92|4189.39|4188.79|22
1646690120000|2022-03-07 21:55:20|4189.27|4188.67|4189.02|4188.42|4189.27|4188.67|4189.02|4188.42|41
1646690130000|2022-03-07 21:55:30|4189.27|4188.67|4188.89|4188.29|4189.27|4188.67|4188.89|4188.29|84
1646690140000|2022-03-07 21:55:40|4189.02|4188.42|4188.77|4188.17|4189.02|4188.42|4188.77|4188.17|21
1646690150000|2022-03-07 21:55:50|4189.14|4188.54|4189.14|4188.54|4189.27|4188.67|4189.02|4188.42|46
1646690160000|2022-03-07 21:56:00|4189.27|4188.67|4189.27|4188.67|4189.27|4188.67|4189.14|4188.54|17
1646690170000|2022-03-07 21:56:10|4189.39|4188.79|4189.52|4188.92|4189.52|4188.92|4189.27|4188.67|32
1646690180000|2022-03-07 21:56:20|4189.64|4189.04|4189.52|4188.92|4189.77|4189.17|4189.52|4188.92|31
1646690190000|2022-03-07 21:56:30|||||||||2
1646690200000|2022-03-07 21:56:40|4189.27|4188.67|4189.27|4188.67|4189.27|4188.67|4189.27|4188.67|28
1646690210000|2022-03-07 21:56:50|4189.14|4188.54|4189.14|4188.54|4189.14|4188.54|4189.02|4188.42|50
1646690220000|2022-03-07 21:57:00|4189.27|4188.67|4189.52|4188.92|4189.52|4188.92|4189.27|4188.67|17
1646690230000|2022-03-07 21:57:10|4189.39|4188.79|4190.02|4189.42|4190.02|4189.42|4189.39|4188.79|41
1646690240000|2022-03-07 21:57:20|4189.89|4189.29|4189.89|4189.29|4190.02|4189.42|4189.77|4189.17|32
1646690250000|2022-03-07 21:57:30|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|23
1646690260000|2022-03-07 21:57:40|4189.64|4189.04|4189.27|4188.67|4189.64|4189.04|4189.27|4188.67|56
1646690270000|2022-03-07 21:57:50|4189.39|4188.79|4189.39|4188.79|4189.52|4188.92|4189.39|4188.79|29
1646690280000|2022-03-07 21:58:00|4189.52|4188.92|4189.77|4189.17|4189.77|4189.17|4189.52|4188.92|14
1646690290000|2022-03-07 21:58:10|||||||||6
1646690300000|2022-03-07 21:58:20|4190.02|4189.42|4190.27|4189.67|4190.27|4189.67|4190.02|4189.42|37
1646690310000|2022-03-07 21:58:30|||||||||4
1646690320000|2022-03-07 21:58:40|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|4190.52|4189.92|33
1646690330000|2022-03-07 21:58:50|4190.27|4189.67|4190.52|4189.92|4190.52|4189.92|4190.27|4189.67|40
1646690340000|2022-03-07 21:59:00|4190.39|4189.79|4190.27|4189.67|4190.52|4189.92|4190.27|4189.67|62
1646690350000|2022-03-07 21:59:10|4190.14|4189.54|4189.27|4188.67|4190.14|4189.54|4189.27|4188.67|83
1646690360000|2022-03-07 21:59:20|4189.14|4188.54|4189.02|4188.42|4189.14|4188.54|4189.02|4188.42|48
1646690370000|2022-03-07 21:59:30|4188.77|4188.17|4188.52|4187.92|4188.77|4188.17|4188.52|4187.92|64
1646690380000|2022-03-07 21:59:40|||||||||38
1646690390000|2022-03-07 21:59:50|4188.39|4187.79|4188.99|4187.49|4188.99|4188.04|4188.39|4187.45|55
1646690400000|2022-03-07 22:00:00|4189.32|4187.82|4189.32|4187.82|4189.32|4187.82|4189.25|4187.75|0
1646690410000|2022-03-07 22:00:10|4189.03|4187.53|4189.03|4187.53|4189.03|4187.53|4189.03|4187.53|0
1646690430000|2022-03-07 22:00:30|4189.17|4187.67|4189.21|4187.71|4189.21|4187.71|4189.17|4187.67|0
1646690450000|2022-03-07 22:00:50|4189.17|4187.67|4189.17|4187.67|4189.21|4187.71|4189.1|4187.6|0
1646690460000|2022-03-07 22:01:00|4189.1|4187.6|4189.1|4187.6|4189.1|4187.6|4189.1|4187.6|0
1646690470000|2022-03-07 22:01:10|4189.14|4187.64|4189.14|4187.64|4189.14|4187.64|4189.14|4187.64|0
1646690480000|2022-03-07 22:01:20|4188.92|4187.42|4188.92|4187.42|4188.92|4187.42|4188.92|4187.42|0
1646690490000|2022-03-07 22:01:30|4188.84|4187.34|4188.84|4187.34|4188.84|4187.34|4188.84|4187.34|0
1646690520000|2022-03-07 22:02:00|4189.06|4187.56|4188.55|4187.05|4189.06|4187.56|4188.55|4187.05|0
1646690530000|2022-03-07 22:02:10|4188.73|4187.23|4188.73|4187.23|4188.73|4187.23|4188.73|4187.23|0
1646690550000|2022-03-07 22:02:30|4188.63|4187.13|4188.73|4187.23|4188.73|4187.23|4188.44|4186.94|0
1646690560000|2022-03-07 22:02:40|4188.77|4187.27|4188.77|4187.27|4188.77|4187.27|4188.77|4187.27|0
1646690580000|2022-03-07 22:03:00|4188.81|4187.31|4188.77|4187.27|4188.81|4187.31|4188.55|4187.05|0
1646690600000|2022-03-07 22:03:20|4188.81|4187.31|4188.59|4187.09|4188.88|4187.38|4188.59|4187.09|0
1646690610000|2022-03-07 22:03:30|4188.55|4187.05|4188.55|4187.05|4188.55|4187.05|4188.55|4187.05|0
1646690630000|2022-03-07 22:03:50|4188.37|4186.87|4188.59|4187.09|4188.59|4187.09|4188.37|4186.87|0
1646690640000|2022-03-07 22:04:00|4188.55|4187.05|4188.08|4186.58|4188.55|4187.05|4188.08|4186.58|0
1646690650000|2022-03-07 22:04:10|4188.11|4186.61|4188.26|4186.76|4188.26|4186.76|4188.11|4186.61|0
1646690660000|2022-03-07 22:04:20|4188.11|4186.61|4187.93|4186.43|4188.11|4186.61|4187.93|4186.43|0
1646690670000|2022-03-07 22:04:30|4188.11|4186.61|4188.11|4186.61|4188.11|4186.61|4188.11|4186.61|0
1646690680000|2022-03-07 22:04:40|4188.3|4186.8|4188.3|4186.8|4188.3|4186.8|4188.3|4186.8|0
1646690690000|2022-03-07 22:04:50|4188.48|4186.98|4188.48|4186.98|4188.48|4186.98|4188.48|4186.98|0
1646690730000|2022-03-07 22:05:30|4188.66|4187.16|4188.66|4187.16|4188.66|4187.16|4188.66|4187.16|0
1646690740000|2022-03-07 22:05:40|4187.42|4185.92|4187.42|4185.92|4187.42|4185.92|4187.42|4185.92|0
1646690790000|2022-03-07 22:06:30|4187.75|4186.25|4187.75|4186.25|4187.75|4186.25|4187.75|4186.25|0
1646690800000|2022-03-07 22:06:40|4187.68|4186.18|4187.68|4186.18|4187.68|4186.18|4187.68|4186.18|0
1646690840000|2022-03-07 22:07:20|4187.46|4185.96|4187.68|4186.18|4187.68|4186.18|4187.46|4185.96|0
1646690850000|2022-03-07 22:07:30|4187.49|4185.99|4187.49|4185.99|4187.49|4185.99|4187.49|4185.99|0
1646690900000|2022-03-07 22:08:20|4187.64|4186.14|4187.64|4186.14|4187.64|4186.14|4187.64|4186.14|0
1646690930000|2022-03-07 22:08:50|4187.9|4186.4|4187.82|4186.32|4187.9|4186.4|4187.82|4186.32|0
1646690970000|2022-03-07 22:09:30|4187.86|4186.36|4187.86|4186.36|4187.86|4186.36|4187.86|4186.36|0
1646690980000|2022-03-07 22:09:40|4187.93|4186.43|4187.93|4186.43|4187.93|4186.43|4187.93|4186.43|0
1646690990000|2022-03-07 22:09:50|4188.04|4186.54|4188.11|4186.61|4188.11|4186.61|4188.04|4186.54|0
1646691010000|2022-03-07 22:10:10|4188.48|4186.98|4188.55|4187.05|4188.55|4187.05|4188.44|4186.94|0
1646691030000|2022-03-07 22:10:30|4188.73|4187.23|4188.55|4187.05|4188.95|4187.45|4188.55|4187.05|0
1646691060000|2022-03-07 22:11:00|4188.73|4187.23|4188.59|4187.09|4188.88|4187.38|4188.59|4187.09|0
1646691070000|2022-03-07 22:11:10|4188.63|4187.13|4188.63|4187.13|4188.63|4187.13|4188.63|4187.13|0
1646691080000|2022-03-07 22:11:20|4188.66|4187.16|4188.48|4186.98|4188.95|4187.45|4188.48|4186.98|0
1646691090000|2022-03-07 22:11:30|4188.66|4187.16|4188.59|4187.09|4188.66|4187.16|4188.59|4187.09|0
1646691100000|2022-03-07 22:11:40|4188.66|4187.16|4188.63|4187.13|4188.66|4187.16|4188.59|4187.09|0
1646691130000|2022-03-07 22:12:10|4188.66|4187.16|4188.77|4187.27|4188.77|4187.27|4188.66|4187.16|0
1646691160000|2022-03-07 22:12:40|4189.25|4187.75|4189.25|4187.75|4189.25|4187.75|4189.25|4187.75|0
1646691190000|2022-03-07 22:13:10|4189.06|4187.56|4189.06|4187.56|4189.06|4187.56|4189.06|4187.56|0
1646691200000|2022-03-07 22:13:20|4189.25|4187.75|4189.25|4187.75|4189.25|4187.75|4189.25|4187.75|0
1646691310000|2022-03-07 22:15:10|4189.21|4187.71|4189.21|4187.71|4189.21|4187.71|4189.21|4187.71|0
1646691320000|2022-03-07 22:15:20|4189.25|4187.75|4189.25|4187.75|4189.25|4187.75|4189.25|4187.75|0
1646691340000|2022-03-07 22:15:40|4189.17|4187.67|4189.17|4187.67|4189.17|4187.67|4189.17|4187.67|0
1646691360000|2022-03-07 22:16:00|4188.73|4187.23|4189.17|4187.67|4189.17|4187.67|4188.73|4187.23|0
1646691370000|2022-03-07 22:16:10|4189.25|4187.75|4189.17|4187.67|4189.25|4187.75|4189.17|4187.67|0
1646691390000|2022-03-07 22:16:30|4188.73|4187.23|4189.25|4187.75|4189.25|4187.75|4188.66|4187.16|0
1646691420000|2022-03-07 22:17:00|4189.21|4187.71|4189.25|4187.75|4189.25|4187.75|4189.21|4187.71|0
1646691450000|2022-03-07 22:17:30|4189.21|4187.71|4189.28|4187.78|4189.28|4187.78|4189.21|4187.71|0
1646691480000|2022-03-07 22:18:00|4188.77|4187.27|4189.25|4187.75|4189.25|4187.75|4188.77|4187.27|0
1646691490000|2022-03-07 22:18:10|4189.21|4187.71|4188.66|4187.16|4189.21|4187.71|4188.66|4187.16|0
1646691500000|2022-03-07 22:18:20|4188.95|4187.45|4188.95|4187.45|4188.95|4187.45|4188.95|4187.45|0
1646691510000|2022-03-07 22:18:30|4189.06|4187.56|4189.25|4187.75|4189.25|4187.75|4189.06|4187.56|0
1646691520000|2022-03-07 22:18:40|4189.21|4187.71|4189.21|4187.71|4189.21|4187.71|4189.21|4187.71|0
1646691540000|2022-03-07 22:19:00|4189.25|4187.75|4189.25|4187.75|4189.25|4187.75|4189.25|4187.75|0
1646691550000|2022-03-07 22:19:10|4189.06|4187.56|4188.73|4187.23|4189.06|4187.56|4188.63|4187.13|0
1646691560000|2022-03-07 22:19:20|4188.77|4187.27|4188.73|4187.23|4188.77|4187.27|4188.73|4187.23|0
1646691570000|2022-03-07 22:19:30|4189.06|4187.56|4189.06|4187.56|4189.06|4187.56|4189.06|4187.56|0
1646691580000|2022-03-07 22:19:40|4188.73|4187.23|4189.03|4187.53|4189.03|4187.53|4188.73|4187.23|0
1646691590000|2022-03-07 22:19:50|4188.99|4187.49|4189.06|4187.56|4189.06|4187.56|4188.99|4187.49|0
1646691600000|2022-03-07 22:20:00|4189.03|4187.53|4189.06|4187.56|4189.06|4187.56|4189.03|4187.53|0
1646691610000|2022-03-07 22:20:10|4189.1|4187.6|4189.1|4187.6|4189.1|4187.6|4189.1|4187.6|0
1646691620000|2022-03-07 22:20:20|4189.06|4187.56|4189.21|4187.71|4189.21|4187.71|4189.06|4187.56|0
1646691650000|2022-03-07 22:20:50|4189.06|4187.56|4189.06|4187.56|4189.06|4187.56|4189.06|4187.56|0
1646691660000|2022-03-07 22:21:00|4189.03|4187.53|4189.03|4187.53|4189.03|4187.53|4189.03|4187.53|0
1646691670000|2022-03-07 22:21:10|4189.06|4187.56|4189.06|4187.56|4189.06|4187.56|4189.06|4187.56|0
1646691710000|2022-03-07 22:21:50|4189.28|4187.78|4189.43|4187.93|4189.43|4187.93|4189.28|4187.78|0
1646691720000|2022-03-07 22:22:00|4189.36|4187.86|4189.14|4187.64|4189.36|4187.86|4189.14|4187.64|0
1646691730000|2022-03-07 22:22:10|4189.32|4187.82|4189.14|4187.64|4189.36|4187.86|4188.92|4187.42|0
1646691740000|2022-03-07 22:22:20|4189.32|4187.82|4189.25|4187.75|4189.32|4187.82|4189.21|4187.71|0
1646691760000|2022-03-07 22:22:40|4189.06|4187.56|4189.06|4187.56|4189.06|4187.56|4189.06|4187.56|0
1646691830000|2022-03-07 22:23:50|4189.25|4187.75|4189.25|4187.75|4189.25|4187.75|4189.25|4187.75|0
1646691840000|2022-03-07 22:24:00|4189.06|4187.56|4189.06|4187.56|4189.06|4187.56|4189.06|4187.56|0
1646691850000|2022-03-07 22:24:10|4189.14|4187.64|4189.49|4187.99|4189.49|4187.99|4189.14|4187.64|0
1646691900000|2022-03-07 22:25:00|4189.43|4187.93|4189.43|4187.93|4189.43|4187.93|4189.43|4187.93|0
1646691920000|2022-03-07 22:25:20|4189.14|4187.64|4189.14|4187.64|4189.14|4187.64|4189.14|4187.64|0
1646691940000|2022-03-07 22:25:40|4189.43|4187.93|4189.43|4187.93|4189.43|4187.93|4189.43|4187.93|0
1646691950000|2022-03-07 22:25:50|4188.99|4187.49|4188.99|4187.49|4188.99|4187.49|4188.99|4187.49|0
1646691960000|2022-03-07 22:26:00|4189.17|4187.67|4189.17|4187.67|4189.17|4187.67|4189.17|4187.67|0
1646691970000|2022-03-07 22:26:10|4188.99|4187.49|4188.99|4187.49|4189.17|4187.67|4188.99|4187.49|0
1646691980000|2022-03-07 22:26:20|4189.14|4187.64|4189.14|4187.64|4189.14|4187.64|4189.14|4187.64|0
1646691990000|2022-03-07 22:26:30|4189.32|4187.82|4189.32|4187.82|4189.32|4187.82|4189.32|4187.82|0
1646692000000|2022-03-07 22:26:40|4189.25|4187.75|4189.25|4187.75|4189.25|4187.75|4189.25|4187.75|0
1646692040000|2022-03-07 22:27:20|4189.32|4187.82|4189.32|4187.82|4189.32|4187.82|4189.32|4187.82|0
1646692050000|2022-03-07 22:27:30|4189.25|4187.75|4189.25|4187.75|4189.25|4187.75|4189.25|4187.75|0
1646692060000|2022-03-07 22:27:40|4189.32|4187.82|4189.32|4187.82|4189.32|4187.82|4189.32|4187.82|0
1646692070000|2022-03-07 22:27:50|4189.14|4187.64|4189.14|4187.64|4189.14|4187.64|4189.14|4187.64|0
1646692080000|2022-03-07 22:28:00|4189.1|4187.6|4189.1|4187.6|4189.1|4187.6|4189.1|4187.6|0
1646692110000|2022-03-07 22:28:30|4189.32|4187.82|4189.32|4187.82|4189.32|4187.82|4189.32|4187.82|0
1646692120000|2022-03-07 22:28:40|4189.36|4187.86|4189.43|4187.93|4189.43|4187.93|4189.36|4187.86|0
1646692130000|2022-03-07 22:28:50|4189.33|4187.83|4189.23|4187.73|4189.33|4187.83|4189.23|4187.73|0
1646692140000|2022-03-07 22:29:00|4189.13|4187.63|4189.13|4187.63|4189.13|4187.63|4189.13|4187.63|0
1646692170000|2022-03-07 22:29:30|4189.19|4187.69|4189.13|4187.63|4189.19|4187.69|4189.13|4187.63|0
1646692200000|2022-03-07 22:30:00|4189.16|4187.66|4189.16|4187.66|4189.16|4187.66|4189.16|4187.66|0
1646692210000|2022-03-07 22:30:10|4189.23|4187.73|4189.27|4187.77|4189.27|4187.77|4189.23|4187.73|0
1646692220000|2022-03-07 22:30:20|4189.3|4187.8|4189.3|4187.8|4189.3|4187.8|4189.3|4187.8|0
1646692260000|2022-03-07 22:31:00|4189.16|4187.66|4189.13|4187.63|4189.16|4187.66|4189.13|4187.63|0
1646692270000|2022-03-07 22:31:10|4189.06|4187.56|4189.06|4187.56|4189.06|4187.56|4189.06|4187.56|0
1646692280000|2022-03-07 22:31:20|4189.13|4187.63|4189.13|4187.63|4189.13|4187.63|4189.13|4187.63|0
1646692300000|2022-03-07 22:31:40|4189.06|4187.56|4189.09|4187.59|4189.09|4187.59|4189.06|4187.56|0
1646692310000|2022-03-07 22:31:50|4189.13|4187.63|4189.13|4187.63|4189.13|4187.63|4189.13|4187.63|0
1646692420000|2022-03-07 22:33:40|4189.38|4187.88|4189.45|4187.95|4189.45|4187.95|4189.38|4187.88|0
1646692440000|2022-03-07 22:34:00|4189.49|4187.99|4189.49|4187.99|4189.49|4187.99|4189.49|4187.99|0
1646692490000|2022-03-07 22:34:50|4189.23|4187.73|4189.23|4187.73|4189.23|4187.73|4189.23|4187.73|0
1646692510000|2022-03-07 22:35:10|4189.19|4187.69|4189.16|4187.66|4189.19|4187.69|4189.16|4187.66|0
1646692580000|2022-03-07 22:36:20|4189.06|4187.56|4189.06|4187.56|4189.06|4187.56|4189.06|4187.56|0
1646692590000|2022-03-07 22:36:30|4189.3|4187.8|4189.3|4187.8|4189.3|4187.8|4189.3|4187.8|0
1646692610000|2022-03-07 22:36:50|4189.45|4187.95|4189.45|4187.95|4189.45|4187.95|4189.45|4187.95|0
1646692620000|2022-03-07 22:37:00|4189.49|4187.99|4189.49|4187.99|4189.49|4187.99|4189.49|4187.99|0
1646692650000|2022-03-07 22:37:30|4189.52|4188.02|4189.49|4187.99|4189.52|4188.02|4189.49|4187.99|0
1646692660000|2022-03-07 22:37:40|4189.38|4187.88|4189.38|4187.88|4189.38|4187.88|4189.38|4187.88|0
1646692730000|2022-03-07 22:38:50|4189.3|4187.8|4189.3|4187.8|4189.3|4187.8|4189.3|4187.8|0
1646692780000|2022-03-07 22:39:40|4189.16|4187.66|4189.16|4187.66|4189.16|4187.66|4189.06|4187.56|0
1646692830000|2022-03-07 22:40:30|4189.06|4187.56|4189.13|4187.63|4189.13|4187.63|4189.06|4187.56|0
1646692840000|2022-03-07 22:40:40|4189.16|4187.66|4189.16|4187.66|4189.16|4187.66|4189.16|4187.66|0
1646692860000|2022-03-07 22:41:00|4189.13|4187.63|4189.13|4187.63|4189.13|4187.63|4189.13|4187.63|0
1646692870000|2022-03-07 22:41:10|4189.16|4187.66|4189.16|4187.66|4189.16|4187.66|4189.16|4187.66|0
1646692880000|2022-03-07 22:41:20|4189.09|4187.59|4189.09|4187.59|4189.09|4187.59|4189.09|4187.59|0
1646692910000|2022-03-07 22:41:50|4189.16|4187.66|4189.16|4187.66|4189.16|4187.66|4189.16|4187.66|0
1646692950000|2022-03-07 22:42:30|4189.19|4187.69|4189.3|4187.8|4189.3|4187.8|4189.19|4187.69|0
1646692970000|2022-03-07 22:42:50|4189.23|4187.73|4189.23|4187.73|4189.23|4187.73|4189.23|4187.73|0
1646692980000|2022-03-07 22:43:00|4189.13|4187.63|4189.13|4187.63|4189.13|4187.63|4189.13|4187.63|0
1646692990000|2022-03-07 22:43:10|4189.06|4187.56|4189.06|4187.56|4189.06|4187.56|4189.06|4187.56|0
1646693010000|2022-03-07 22:43:30|4189.13|4187.63|4189.3|4187.8|4189.49|4187.99|4189.13|4187.63|0
1646693040000|2022-03-07 22:44:00|4189.13|4187.63|4189.13|4187.63|4189.13|4187.63|4189.13|4187.63|0
1646693130000|2022-03-07 22:45:30|4189.06|4187.56|4189.16|4187.66|4189.16|4187.66|4189.06|4187.56|0
1646693180000|2022-03-07 22:46:20|4189.3|4187.8|4189.3|4187.8|4189.3|4187.8|4189.3|4187.8|0
1646693220000|2022-03-07 22:47:00|4189.23|4187.73|4189.23|4187.73|4189.23|4187.73|4189.23|4187.73|0
1646693240000|2022-03-07 22:47:20|4189.02|4187.52|4189.02|4187.52|4189.02|4187.52|4189.02|4187.52|0
1646693260000|2022-03-07 22:47:40|4188.98|4187.48|4188.98|4187.48|4188.98|4187.48|4188.98|4187.48|0
1646693270000|2022-03-07 22:47:50|4188.87|4187.37|4188.87|4187.37|4188.87|4187.37|4188.87|4187.37|0
1646693280000|2022-03-07 22:48:00|4189.06|4187.56|4188.98|4187.48|4189.06|4187.56|4188.98|4187.48|0
1646693320000|2022-03-07 22:48:40|4189.16|4187.66|4189.16|4187.66|4189.16|4187.66|4189.16|4187.66|0
1646693350000|2022-03-07 22:49:10|4188.98|4187.48|4189.02|4187.52|4189.02|4187.52|4188.98|4187.48|0
1646693370000|2022-03-07 22:49:30|4188.91|4187.41|4189.09|4187.59|4189.09|4187.59|4188.91|4187.41|0
1646693380000|2022-03-07 22:49:40|4189.02|4187.52|4188.91|4187.41|4189.02|4187.52|4188.91|4187.41|0
1646693390000|2022-03-07 22:49:50|4188.65|4187.15|4188.65|4187.15|4188.65|4187.15|4188.65|4187.15|0
1646693440000|2022-03-07 22:50:40|4188.51|4187.01|4188.51|4187.01|4188.51|4187.01|4188.51|4187.01|0
1646693450000|2022-03-07 22:50:50|4188.29|4186.79|4188.47|4186.97|4188.47|4186.97|4188.29|4186.79|0
1646693460000|2022-03-07 22:51:00|4188.29|4186.79|4188.47|4186.97|4188.47|4186.97|4188.29|4186.79|0
1646693480000|2022-03-07 22:51:20|4188.29|4186.79|4188.29|4186.79|4188.29|4186.79|4188.29|4186.79|0
1646693500000|2022-03-07 22:51:40|4188.47|4186.97|4188.47|4186.97|4188.47|4186.97|4188.47|4186.97|0
1646693510000|2022-03-07 22:51:50|4188.29|4186.79|4188.29|4186.79|4188.29|4186.79|4188.29|4186.79|0
1646693580000|2022-03-07 22:53:00|4187.92|4186.42|4187.92|4186.42|4187.92|4186.42|4187.92|4186.42|0
1646693590000|2022-03-07 22:53:10|4187.96|4186.46|4187.96|4186.46|4187.96|4186.46|4187.96|4186.46|0
1646693630000|2022-03-07 22:53:50|4187.41|4185.91|4187.41|4185.91|4187.41|4185.91|4187.41|4185.91|0
1646693640000|2022-03-07 22:54:00|4187.45|4185.95|4187.41|4185.91|4187.45|4185.95|4187.41|4185.91|0
1646693660000|2022-03-07 22:54:20|4187.49|4185.99|4187.63|4186.13|4187.74|4186.24|4187.49|4185.99|0
1646693680000|2022-03-07 22:54:40|4187.08|4185.58|4187.08|4185.58|4187.08|4185.58|4187.08|4185.58|0
1646693690000|2022-03-07 22:54:50|4187.63|4186.13|4187.6|4186.1|4187.63|4186.13|4187.56|4186.06|0
1646693700000|2022-03-07 22:55:00|4187.63|4186.13|4187.74|4186.24|4187.74|4186.24|4187.63|4186.13|0
1646693710000|2022-03-07 22:55:10|4187.7|4186.2|4187.7|4186.2|4187.7|4186.2|4187.7|4186.2|0
1646693720000|2022-03-07 22:55:20|4187.74|4186.24|4187.56|4186.06|4187.74|4186.24|4187.56|4186.06|0
1646693730000|2022-03-07 22:55:30|4187.74|4186.24|4187.74|4186.24|4187.74|4186.24|4187.74|4186.24|0
1646693760000|2022-03-07 22:56:00|4187.6|4186.1|4187.74|4186.24|4187.74|4186.24|4187.6|4186.1|0
1646693830000|2022-03-07 22:57:10|4187.67|4186.17|4187.67|4186.17|4187.67|4186.17|4187.67|4186.17|0
1646693870000|2022-03-07 22:57:50|4187.6|4186.1|4187.6|4186.1|4187.6|4186.1|4187.6|4186.1|0
1646693890000|2022-03-07 22:58:10|4187.67|4186.17|4187.67|4186.17|4187.67|4186.17|4187.67|4186.17|0
1646693900000|2022-03-07 22:58:20|4187.6|4186.1|4187.6|4186.1|4187.6|4186.1|4187.6|4186.1|0
1646693920000|2022-03-07 22:58:40|4187.67|4186.17|4187.67|4186.17|4187.67|4186.17|4187.67|4186.17|0
1646693940000|2022-03-07 22:59:00|4187.78|4186.28|4187.78|4186.28|4187.78|4186.28|4187.78|4186.28|0
1646693950000|2022-03-07 22:59:10|4187.81|4186.31|4187.78|4186.28|4187.81|4186.31|4187.78|4186.28|0
1646693970000|2022-03-07 22:59:30|4187.85|4186.35|4188.8|4187.3|4188.8|4187.3|4187.85|4186.35|0
1646693980000|2022-03-07 22:59:40|4188.69|4187.19|4188.69|4187.19|4188.69|4187.19|4188.69|4187.19|0
1646693990000|2022-03-07 22:59:50|4188.29|4186.79|4188.33|4186.83|4188.33|4186.83|4188.29|4186.79|0
1646694000000|2022-03-07 23:00:00|4189.39|4188.79|4186.14|4185.54|4189.39|4188.79|4184.39|4183.79|462
1646694010000|2022-03-07 23:00:10|4186.39|4185.79|4187.77|4187.17|4188.27|4187.67|4185.64|4185.04|206
1646694020000|2022-03-07 23:00:20|4187.89|4187.29|4191.52|4190.92|4191.64|4191.04|4187.89|4187.29|266
1646694030000|2022-03-07 23:00:30|4192.02|4191.42|4191.27|4190.67|4192.02|4191.42|4190.14|4189.54|122
1646694040000|2022-03-07 23:00:40|4191.14|4190.54|4190.14|4189.54|4191.14|4190.54|4190.14|4189.54|104
1646694050000|2022-03-07 23:00:50|4190.02|4189.42|4190.14|4189.54|4190.77|4190.17|4189.89|4189.29|51
1646694060000|2022-03-07 23:01:00|4190.39|4189.79|4191.02|4190.42|4191.02|4190.42|4190.14|4189.54|29
1646694070000|2022-03-07 23:01:10|4191.14|4190.54|4192.39|4191.79|4192.39|4191.79|4191.14|4190.54|80
1646694080000|2022-03-07 23:01:20|4192.14|4191.54|4190.52|4189.92|4192.52|4191.92|4190.52|4189.92|51
1646694090000|2022-03-07 23:01:30|4190.77|4190.17|4190.64|4190.04|4191.27|4190.67|4190.52|4189.92|31
1646694100000|2022-03-07 23:01:40|4190.89|4190.29|4190.02|4189.42|4191.14|4190.54|4190.02|4189.42|88
1646694110000|2022-03-07 23:01:50|4190.14|4189.54|4189.89|4189.29|4190.39|4189.79|4189.39|4188.79|58
1646694120000|2022-03-07 23:02:00|4190.02|4189.42|4191.64|4191.04|4191.64|4191.04|4190.02|4189.42|36
1646694130000|2022-03-07 23:02:10|4191.77|4191.17|4191.52|4190.92|4192.39|4191.79|4191.52|4190.92|34
1646694140000|2022-03-07 23:02:20|4191.14|4190.54|4190.89|4190.29|4191.14|4190.54|4190.52|4189.92|25
1646694150000|2022-03-07 23:02:30|4191.14|4190.54|4191.39|4190.79|4191.64|4191.04|4191.14|4190.54|13
1646694160000|2022-03-07 23:02:40|4191.52|4190.92|4192.39|4191.79|4192.77|4192.17|4191.52|4190.92|81
1646694170000|2022-03-07 23:02:50|4192.27|4191.67|4192.52|4191.92|4192.89|4192.29|4192.27|4191.67|48
1646694180000|2022-03-07 23:03:00|4192.39|4191.79|4192.39|4191.79|4192.52|4191.92|4192.14|4191.54|23
1646694190000|2022-03-07 23:03:10|4192.52|4191.92|4193.14|4192.54|4193.14|4192.54|4192.52|4191.92|71
1646694200000|2022-03-07 23:03:20|4193.02|4192.42|4194.14|4193.54|4194.27|4193.67|4193.02|4192.42|89
1646694210000|2022-03-07 23:03:30|4193.77|4193.17|4194.27|4193.67|4194.52|4193.92|4193.77|4193.17|68
1646694220000|2022-03-07 23:03:40|4194.52|4193.92|4194.39|4193.79|4194.77|4194.17|4194.39|4193.79|87
1646694230000|2022-03-07 23:03:50|4194.64|4194.04|4194.02|4193.42|4194.64|4194.04|4193.39|4192.79|73
1646694240000|2022-03-07 23:04:00|4193.77|4193.17|4194.39|4193.79|4194.52|4193.92|4193.52|4192.92|72
1646694250000|2022-03-07 23:04:10|4194.27|4193.67|4192.14|4191.54|4194.27|4193.67|4192.14|4191.54|94
1646694260000|2022-03-07 23:04:20|4192.27|4191.67|4193.64|4193.04|4193.64|4193.04|4192.02|4191.42|31
1646694270000|2022-03-07 23:04:30|4193.77|4193.17|4192.77|4192.17|4193.77|4193.17|4192.77|4192.17|37
1646694280000|2022-03-07 23:04:40|4192.89|4192.29|4191.02|4190.42|4192.89|4192.29|4190.89|4190.29|124
1646694290000|2022-03-07 23:04:50|4191.14|4190.54|4189.89|4189.29|4191.14|4190.54|4189.89|4189.29|100
1646694300000|2022-03-07 23:05:00|4190.02|4189.42|4189.89|4189.29|4190.39|4189.79|4189.77|4189.17|30
1646694310000|2022-03-07 23:05:10|4189.52|4188.92|4190.14|4189.54|4190.14|4189.54|4189.27|4188.67|264
1646694320000|2022-03-07 23:05:20|4190.27|4189.67|4189.89|4189.29|4190.52|4189.92|4188.27|4187.67|232
1646694330000|2022-03-07 23:05:30|4189.64|4189.04|4190.14|4189.54|4190.52|4189.92|4189.52|4188.92|75
1646694340000|2022-03-07 23:05:40|4190.02|4189.42|4188.77|4188.17|4190.14|4189.54|4188.64|4188.04|30
1646694350000|2022-03-07 23:05:50|4188.89|4188.29|4188.89|4188.29|4188.89|4188.29|4188.64|4188.04|16
1646694360000|2022-03-07 23:06:00|4188.77|4188.17|4188.77|4188.17|4189.02|4188.42|4188.77|4188.17|14
1646694370000|2022-03-07 23:06:10|4188.89|4188.29|4188.77|4188.17|4189.02|4188.42|4188.77|4188.17|13
1646694380000|2022-03-07 23:06:20|4188.89|4188.29|4189.02|4188.42|4189.02|4188.42|4188.89|4188.29|24
1646694390000|2022-03-07 23:06:30|4188.89|4188.29|4187.64|4187.04|4188.89|4188.29|4187.52|4186.92|95
1646694400000|2022-03-07 23:06:40|4187.77|4187.17|4187.64|4187.04|4187.89|4187.29|4187.64|4187.04|21
1646694410000|2022-03-07 23:06:50|4187.52|4186.92|4187.89|4187.29|4188.02|4187.42|4187.52|4186.92|59
1646694420000|2022-03-07 23:07:00|4187.77|4187.17|4187.89|4187.29|4188.02|4187.42|4187.64|4187.04|31
1646694430000|2022-03-07 23:07:10|4187.77|4187.17|4187.77|4187.17|4187.77|4187.17|4187.52|4186.92|18
1646694440000|2022-03-07 23:07:20|4187.52|4186.92|4187.52|4186.92|4187.89|4187.29|4187.39|4186.79|34
1646694450000|2022-03-07 23:07:30|4187.64|4187.04|4187.27|4186.67|4187.64|4187.04|4187.27|4186.67|39
1646694460000|2022-03-07 23:07:40|4187.14|4186.54|4187.27|4186.67|4187.77|4187.17|4187.14|4186.54|68
1646694470000|2022-03-07 23:07:50|4187.39|4186.79|4187.52|4186.92|4187.64|4187.04|4187.39|4186.79|30
1646694480000|2022-03-07 23:08:00|4187.64|4187.04|4187.27|4186.67|4187.64|4187.04|4187.14|4186.54|34
1646694490000|2022-03-07 23:08:10|4187.14|4186.54|4187.52|4186.92|4187.52|4186.92|4186.52|4185.92|155
1646694500000|2022-03-07 23:08:20|4187.39|4186.79|4187.64|4187.04|4187.77|4187.17|4187.27|4186.67|19
1646694510000|2022-03-07 23:08:30|4187.77|4187.17|4187.52|4186.92|4187.89|4187.29|4187.52|4186.92|66
1646694520000|2022-03-07 23:08:40|4187.77|4187.17|4187.52|4186.92|4187.77|4187.17|4187.52|4186.92|42
1646694530000|2022-03-07 23:08:50|4187.39|4186.79|4187.02|4186.42|4187.39|4186.79|4186.89|4186.29|45
1646694540000|2022-03-07 23:09:00|4186.89|4186.29|4187.27|4186.67|4187.27|4186.67|4186.77|4186.17|14
1646694550000|2022-03-07 23:09:10|4187.14|4186.54|4187.77|4187.17|4187.77|4187.17|4187.02|4186.42|18
1646694560000|2022-03-07 23:09:20|4188.02|4187.42|4189.27|4188.67|4189.27|4188.67|4188.02|4187.42|80
1646694570000|2022-03-07 23:09:30|4189.14|4188.54|4188.27|4187.67|4189.14|4188.54|4188.27|4187.67|26
1646694580000|2022-03-07 23:09:40|4188.02|4187.42|4188.27|4187.67|4188.27|4187.67|4188.02|4187.42|12
1646694590000|2022-03-07 23:09:50|4188.39|4187.79|4188.89|4188.29|4189.02|4188.42|4188.39|4187.79|16
1646694600000|2022-03-07 23:10:00|4189.02|4188.42|4189.27|4188.67|4189.52|4188.92|4189.02|4188.42|63
1646694610000|2022-03-07 23:10:10|4189.14|4188.54|4189.64|4189.04|4189.77|4189.17|4189.14|4188.54|15
1646694620000|2022-03-07 23:10:20|4189.77|4189.17|4190.02|4189.42|4190.02|4189.42|4189.64|4189.04|37
1646694630000|2022-03-07 23:10:30|4189.89|4189.29|4189.77|4189.17|4189.89|4189.29|4189.77|4189.17|11
1646694640000|2022-03-07 23:10:40|4189.52|4188.92|4189.77|4189.17|4190.02|4189.42|4189.52|4188.92|42
1646694650000|2022-03-07 23:10:50|4189.52|4188.92|4189.39|4188.79|4189.64|4189.04|4189.39|4188.79|24
1646694660000|2022-03-07 23:11:00|4189.27|4188.67|4189.39|4188.79|4189.52|4188.92|4189.27|4188.67|7
1646694670000|2022-03-07 23:11:10|4189.52|4188.92|4189.02|4188.42|4189.77|4189.17|4189.02|4188.42|85
1646694680000|2022-03-07 23:11:20|4188.89|4188.29|4188.89|4188.29|4188.89|4188.29|4188.89|4188.29|2
1646694690000|2022-03-07 23:11:30|||||||||1
1646694700000|2022-03-07 23:11:40|4188.77|4188.17|4188.52|4187.92|4189.14|4188.54|4188.52|4187.92|34
1646694710000|2022-03-07 23:11:50|4188.39|4187.79|4189.27|4188.67|4189.27|4188.67|4188.27|4187.67|50
1646694720000|2022-03-07 23:12:00|4189.52|4188.92|4189.52|4188.92|4189.52|4188.92|4189.27|4188.67|19
1646694730000|2022-03-07 23:12:10|4189.27|4188.67|4188.89|4188.29|4189.52|4188.92|4188.77|4188.17|40
1646694740000|2022-03-07 23:12:20|4188.52|4187.92|4188.27|4187.67|4188.52|4187.92|4188.27|4187.67|14
1646694750000|2022-03-07 23:12:30|4188.39|4187.79|4187.89|4187.29|4188.39|4187.79|4187.77|4187.17|19
1646694760000|2022-03-07 23:12:40|4187.77|4187.17|4188.77|4188.17|4189.14|4188.54|4187.77|4187.17|25
1646694770000|2022-03-07 23:12:50|4188.39|4187.79|4189.52|4188.92|4189.52|4188.92|4188.39|4187.79|38
1646694780000|2022-03-07 23:13:00|4189.64|4189.04|4189.77|4189.17|4189.77|4189.17|4189.64|4189.04|5
1646694790000|2022-03-07 23:13:10|4189.89|4189.29|4189.89|4189.29|4189.89|4189.29|4189.89|4189.29|10
1646694800000|2022-03-07 23:13:20|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|4189.64|4189.04|16
1646694810000|2022-03-07 23:13:30|4189.89|4189.29|4190.14|4189.54|4190.27|4189.67|4189.64|4189.04|62
1646694820000|2022-03-07 23:13:40|4190.27|4189.67|4191.14|4190.54|4191.14|4190.54|4190.27|4189.67|57
1646694830000|2022-03-07 23:13:50|4191.27|4190.67|4190.64|4190.04|4191.27|4190.67|4190.64|4190.04|10
1646694840000|2022-03-07 23:14:00|4190.52|4189.92|4191.02|4190.42|4191.02|4190.42|4190.52|4189.92|21
1646694850000|2022-03-07 23:14:10|4190.77|4190.17|4190.39|4189.79|4190.77|4190.17|4190.39|4189.79|13
1646694860000|2022-03-07 23:14:20|4190.27|4189.67|4190.39|4189.79|4190.39|4189.79|4190.27|4189.67|8
1646694870000|2022-03-07 23:14:30|4191.02|4190.42|4190.89|4190.29|4191.02|4190.42|4190.89|4190.29|25
1646694880000|2022-03-07 23:14:40|||||||||1
1646694890000|2022-03-07 23:14:50|4191.02|4190.42|4190.77|4190.17|4191.02|4190.42|4190.64|4190.04|9
1646694900000|2022-03-07 23:15:00|4190.89|4190.29|4191.39|4190.79|4191.52|4190.92|4190.77|4190.17|55
1646694910000|2022-03-07 23:15:10|4191.14|4190.54|4191.02|4190.42|4191.14|4190.54|4190.89|4190.29|22
1646694930000|2022-03-07 23:15:30|4190.89|4190.29|4190.64|4190.04|4190.89|4190.29|4190.64|4190.04|19
1646694940000|2022-03-07 23:15:40|4190.52|4189.92|4190.89|4190.29|4190.89|4190.29|4190.14|4189.54|32
1646694950000|2022-03-07 23:15:50|4190.64|4190.04|4190.64|4190.04|4190.64|4190.04|4190.64|4190.04|1
1646694960000|2022-03-07 23:16:00|4190.39|4189.79|4190.27|4189.67|4190.39|4189.79|4189.89|4189.29|16
1646694970000|2022-03-07 23:16:10|4190.14|4189.54|4190.77|4190.17|4190.77|4190.17|4190.14|4189.54|12
1646694980000|2022-03-07 23:16:20|4190.64|4190.04|4190.39|4189.79|4190.77|4190.17|4190.39|4189.79|9
1646694990000|2022-03-07 23:16:30|4190.64|4190.04|4190.14|4189.54|4190.64|4190.04|4190.14|4189.54|8
1646695000000|2022-03-07 23:16:40|4190.02|4189.42|4189.89|4189.29|4190.27|4189.67|4189.77|4189.17|16
1646695010000|2022-03-07 23:16:50|4189.77|4189.17|4190.39|4189.79|4190.39|4189.79|4189.77|4189.17|16
1646695020000|2022-03-07 23:17:00|4190.27|4189.67|4189.89|4189.29|4190.27|4189.67|4189.89|4189.29|12
1646695030000|2022-03-07 23:17:10|4189.77|4189.17|4190.77|4190.17|4190.77|4190.17|4189.77|4189.17|17
1646695040000|2022-03-07 23:17:20|4190.39|4189.79|4190.89|4190.29|4190.89|4190.29|4190.39|4189.79|11
1646695050000|2022-03-07 23:17:30|4191.02|4190.42|4190.77|4190.17|4191.14|4190.54|4190.77|4190.17|28
1646695060000|2022-03-07 23:17:40|4190.89|4190.29|4190.77|4190.17|4191.02|4190.42|4190.77|4190.17|34
1646695070000|2022-03-07 23:17:50|4191.27|4190.67|4189.52|4188.92|4191.27|4190.67|4189.52|4188.92|171
1646695080000|2022-03-07 23:18:00|4189.39|4188.79|4188.89|4188.29|4189.39|4188.79|4188.89|4188.29|25
1646695090000|2022-03-07 23:18:10|4188.77|4188.17|4189.52|4188.92|4189.52|4188.92|4188.52|4187.92|26
1646695100000|2022-03-07 23:18:20|4189.14|4188.54|4188.89|4188.29|4189.14|4188.54|4188.89|4188.29|20
1646695110000|2022-03-07 23:18:30|4189.02|4188.42|4189.52|4188.92|4189.52|4188.92|4189.02|4188.42|48
1646695120000|2022-03-07 23:18:40|4189.39|4188.79|4189.39|4188.79|4189.52|4188.92|4189.02|4188.42|20
1646695130000|2022-03-07 23:18:50|4189.52|4188.92|4189.39|4188.79|4189.52|4188.92|4189.02|4188.42|38
1646695140000|2022-03-07 23:19:00|4189.27|4188.67|4189.14|4188.54|4189.27|4188.67|4188.89|4188.29|17
1646695150000|2022-03-07 23:19:10|4189.27|4188.67|4189.27|4188.67|4189.27|4188.67|4189.02|4188.42|2
1646695160000|2022-03-07 23:19:20|4189.39|4188.79|4189.39|4188.79|4189.52|4188.92|4189.27|4188.67|20
1646695170000|2022-03-07 23:19:30|4189.52|4188.92|4189.02|4188.42|4189.52|4188.92|4188.89|4188.29|7
1646695180000|2022-03-07 23:19:40|4188.77|4188.17|4189.27|4188.67|4189.39|4188.79|4188.77|4188.17|30
1646695190000|2022-03-07 23:19:50|4189.14|4188.54|4189.89|4189.29|4190.02|4189.42|4189.14|4188.54|24
1646695200000|2022-03-07 23:20:00|4190.39|4189.79|4191.27|4190.67|4191.27|4190.67|4190.27|4189.67|76
1646695210000|2022-03-07 23:20:10|4190.64|4190.04|4191.14|4190.54|4191.52|4190.92|4190.64|4190.04|57
1646695220000|2022-03-07 23:20:20|4191.27|4190.67|4191.14|4190.54|4191.27|4190.67|4190.77|4190.17|20
1646695230000|2022-03-07 23:20:30|4191.02|4190.42|4191.77|4191.17|4191.77|4191.17|4191.02|4190.42|43
1646695240000|2022-03-07 23:20:40|4192.02|4191.42|4191.89|4191.29|4192.02|4191.42|4191.64|4191.04|24
1646695250000|2022-03-07 23:20:50|4191.77|4191.17|4191.39|4190.79|4191.77|4191.17|4190.89|4190.29|35
1646695260000|2022-03-07 23:21:00|4191.52|4190.92|4191.89|4191.29|4191.89|4191.29|4191.52|4190.92|9
1646695270000|2022-03-07 23:21:10|4191.64|4191.04|4191.89|4191.29|4192.14|4191.54|4191.52|4190.92|26
1646695280000|2022-03-07 23:21:20|||||||||70
1646695290000|2022-03-07 23:21:30|4192.02|4191.42|4191.89|4191.29|4192.14|4191.54|4191.64|4191.04|50
1646695300000|2022-03-07 23:21:40|4191.64|4191.04|4191.64|4191.04|4191.64|4191.04|4191.64|4191.04|8
1646695310000|2022-03-07 23:21:50|4191.77|4191.17|4191.89|4191.29|4192.14|4191.54|4191.64|4191.04|41
1646695320000|2022-03-07 23:22:00|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.52|4190.92|14
1646695330000|2022-03-07 23:22:10|4191.64|4191.04|4192.14|4191.54|4192.77|4192.17|4191.64|4191.04|42
1646695340000|2022-03-07 23:22:20|4192.02|4191.42|4192.64|4192.04|4192.64|4192.04|4192.02|4191.42|76
1646695350000|2022-03-07 23:22:30|4192.52|4191.92|4193.02|4192.42|4193.02|4192.42|4192.39|4191.79|98
1646695360000|2022-03-07 23:22:40|4193.27|4192.67|4193.64|4193.04|4193.64|4193.04|4192.89|4192.29|40
1646695370000|2022-03-07 23:22:50|4193.77|4193.17|4193.02|4192.42|4193.77|4193.17|4192.77|4192.17|120
1646695380000|2022-03-07 23:23:00|4193.14|4192.54|4193.89|4193.29|4194.14|4193.54|4193.14|4192.54|27
1646695390000|2022-03-07 23:23:10|4193.64|4193.04|4193.77|4193.17|4194.02|4193.42|4193.64|4193.04|47
1646695400000|2022-03-07 23:23:20|4193.64|4193.04|4192.64|4192.04|4193.64|4193.04|4192.39|4191.79|51
1646695410000|2022-03-07 23:23:30|4192.52|4191.92|4192.39|4191.79|4192.64|4192.04|4192.27|4191.67|40
1646695420000|2022-03-07 23:23:40|4192.52|4191.92|4192.64|4192.04|4192.64|4192.04|4192.39|4191.79|15
1646695430000|2022-03-07 23:23:50|4192.77|4192.17|4193.02|4192.42|4193.39|4192.79|4192.64|4192.04|68
1646695440000|2022-03-07 23:24:00|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|4192.89|4192.29|7
1646695450000|2022-03-07 23:24:10|4192.77|4192.17|4192.77|4192.17|4192.89|4192.29|4192.52|4191.92|9
1646695460000|2022-03-07 23:24:20|4192.89|4192.29|4192.77|4192.17|4193.02|4192.42|4192.27|4191.67|47
1646695470000|2022-03-07 23:24:30|4192.64|4192.04|4192.14|4191.54|4192.64|4192.04|4192.14|4191.54|11
1646695480000|2022-03-07 23:24:40|4192.02|4191.42|4192.14|4191.54|4192.64|4192.04|4192.02|4191.42|32
1646695490000|2022-03-07 23:24:50|4192.02|4191.42|4191.77|4191.17|4192.02|4191.42|4191.27|4190.67|39
1646695500000|2022-03-07 23:25:00|4191.89|4191.29|4191.02|4190.42|4192.02|4191.42|4191.02|4190.42|21
1646695510000|2022-03-07 23:25:10|4191.14|4190.54|4192.27|4191.67|4192.27|4191.67|4191.14|4190.54|33
1646695520000|2022-03-07 23:25:20|4192.14|4191.54|4192.52|4191.92|4192.52|4191.92|4192.14|4191.54|17
1646695530000|2022-03-07 23:25:30|4193.02|4192.42|4193.14|4192.54|4193.14|4192.54|4192.64|4192.04|27
1646695540000|2022-03-07 23:25:40|4193.27|4192.67|4192.77|4192.17|4193.27|4192.67|4192.64|4192.04|46
1646695550000|2022-03-07 23:25:50|4192.89|4192.29|4192.27|4191.67|4192.89|4192.29|4192.27|4191.67|19
1646695560000|2022-03-07 23:26:00|4192.39|4191.79|4191.27|4190.67|4192.39|4191.79|4191.14|4190.54|32
1646695570000|2022-03-07 23:26:10|4191.14|4190.54|4191.14|4190.54|4191.52|4190.92|4191.14|4190.54|27
1646695580000|2022-03-07 23:26:20|4191.27|4190.67|4191.27|4190.67|4191.39|4190.79|4190.89|4190.29|16
1646695590000|2022-03-07 23:26:30|4191.39|4190.79|4191.39|4190.79|4191.39|4190.79|4191.39|4190.79|3
1646695600000|2022-03-07 23:26:40|4191.27|4190.67|4191.39|4190.79|4191.39|4190.79|4190.64|4190.04|93
1646695610000|2022-03-07 23:26:50|4191.27|4190.67|4191.64|4191.04|4191.64|4191.04|4191.27|4190.67|16
1646695620000|2022-03-07 23:27:00|4191.77|4191.17|4192.02|4191.42|4192.14|4191.54|4191.77|4191.17|15
1646695630000|2022-03-07 23:27:10|4192.14|4191.54|4191.52|4190.92|4192.14|4191.54|4191.52|4190.92|29
1646695640000|2022-03-07 23:27:20|4191.39|4190.79|4190.64|4190.04|4191.52|4190.92|4190.64|4190.04|44
1646695650000|2022-03-07 23:27:30|4190.89|4190.29|4190.64|4190.04|4191.02|4190.42|4190.52|4189.92|44
1646695660000|2022-03-07 23:27:40|4190.52|4189.92|4190.64|4190.04|4190.77|4190.17|4190.52|4189.92|16
1646695670000|2022-03-07 23:27:50|4190.77|4190.17|4191.14|4190.54|4191.14|4190.54|4190.77|4190.17|16
1646695680000|2022-03-07 23:28:00|4191.27|4190.67|4191.52|4190.92|4191.52|4190.92|4191.27|4190.67|6
1646695690000|2022-03-07 23:28:10|4191.39|4190.79|4191.64|4191.04|4191.64|4191.04|4191.39|4190.79|20
1646695700000|2022-03-07 23:28:20|4191.27|4190.67|4191.77|4191.17|4191.77|4191.17|4191.27|4190.67|20
1646695710000|2022-03-07 23:28:30|4191.64|4191.04|4191.14|4190.54|4191.64|4191.04|4190.89|4190.29|19
1646695720000|2022-03-07 23:28:40|4191.27|4190.67|4191.52|4190.92|4191.52|4190.92|4191.14|4190.54|59
1646695730000|2022-03-07 23:28:50|4191.39|4190.79|4191.39|4190.79|4191.39|4190.79|4191.39|4190.79|39
1646695740000|2022-03-07 23:29:00|4191.27|4190.67|4190.64|4190.04|4191.27|4190.67|4190.64|4190.04|44
1646695750000|2022-03-07 23:29:10|4190.52|4189.92|4190.14|4189.54|4190.52|4189.92|4190.02|4189.42|43
1646695760000|2022-03-07 23:29:20|4190.27|4189.67|4189.77|4189.17|4190.52|4189.92|4189.77|4189.17|97
1646695770000|2022-03-07 23:29:30|4189.89|4189.29|4189.89|4189.29|4190.02|4189.42|4189.52|4188.92|38
1646695780000|2022-03-07 23:29:40|4190.14|4189.54|4190.02|4189.42|4190.27|4189.67|4190.02|4189.42|17
1646695790000|2022-03-07 23:29:50|4189.89|4189.29|4189.77|4189.17|4190.02|4189.42|4189.77|4189.17|5
1646695800000|2022-03-07 23:30:00|4189.52|4188.92|4189.27|4188.67|4189.89|4189.29|4189.27|4188.67|204
1646695810000|2022-03-07 23:30:10|4189.52|4188.92|4189.27|4188.67|4189.52|4188.92|4189.27|4188.67|24
1646695820000|2022-03-07 23:30:20|4189.39|4188.79|4189.27|4188.67|4189.52|4188.92|4189.27|4188.67|18
1646695830000|2022-03-07 23:30:30|4189.02|4188.42|4188.77|4188.17|4189.02|4188.42|4188.77|4188.17|76
1646695840000|2022-03-07 23:30:40|4189.02|4188.42|4189.27|4188.67|4189.27|4188.67|4189.02|4188.42|10
1646695850000|2022-03-07 23:30:50|4189.14|4188.54|4189.27|4188.67|4189.27|4188.67|4188.77|4188.17|39
1646695860000|2022-03-07 23:31:00|4189.52|4188.92|4187.27|4186.67|4189.52|4188.92|4187.02|4186.42|220
1646695870000|2022-03-07 23:31:10|4187.02|4186.42|4186.52|4185.92|4187.02|4186.42|4186.52|4185.92|88
1646695880000|2022-03-07 23:31:20|4186.02|4185.42|4186.52|4185.92|4186.52|4185.92|4185.77|4185.17|212
1646695890000|2022-03-07 23:31:30|4187.02|4186.42|4185.52|4184.92|4187.02|4186.42|4184.64|4184.04|152
1646695900000|2022-03-07 23:31:40|4185.39|4184.79|4184.89|4184.29|4186.39|4185.79|4184.89|4184.29|148
1646695910000|2022-03-07 23:31:50|4184.77|4184.17|4184.39|4183.79|4185.14|4184.54|4184.27|4183.67|162
1646695920000|2022-03-07 23:32:00|4185.52|4184.92|4186.64|4186.04|4187.02|4186.42|4185.27|4184.67|286
1646695930000|2022-03-07 23:32:10|4186.89|4186.29|4187.02|4186.42|4187.39|4186.79|4186.77|4186.17|77
1646695940000|2022-03-07 23:32:20|4187.14|4186.54|4186.89|4186.29|4187.27|4186.67|4186.89|4186.29|47
1646695950000|2022-03-07 23:32:30|4186.64|4186.04|4185.64|4185.04|4187.02|4186.42|4185.64|4185.04|38
1646695960000|2022-03-07 23:32:40|4185.52|4184.92|4186.39|4185.79|4186.39|4185.79|4185.52|4184.92|44
1646695970000|2022-03-07 23:32:50|4184.52|4183.92|4185.52|4184.92|4185.64|4185.04|4184.27|4183.67|250
1646695980000|2022-03-07 23:33:00|4185.77|4185.17|4185.64|4185.04|4185.89|4185.29|4185.64|4185.04|38
1646695990000|2022-03-07 23:33:10|4185.77|4185.17|4186.39|4185.79|4186.64|4186.04|4185.77|4185.17|28
1646696000000|2022-03-07 23:33:20|4186.52|4185.92|4186.14|4185.54|4186.52|4185.92|4186.14|4185.54|11
1646696010000|2022-03-07 23:33:30|4186.27|4185.67|4185.64|4185.04|4186.64|4186.04|4185.64|4185.04|26
1646696020000|2022-03-07 23:33:40|4185.77|4185.17|4185.52|4184.92|4185.77|4185.17|4185.14|4184.54|39
1646696030000|2022-03-07 23:33:50|4185.39|4184.79|4186.27|4185.67|4186.27|4185.67|4185.27|4184.67|62
1646696040000|2022-03-07 23:34:00|4186.39|4185.79|4186.64|4186.04|4186.77|4186.17|4186.14|4185.54|28
1646696050000|2022-03-07 23:34:10|4186.89|4186.29|4186.64|4186.04|4186.89|4186.29|4186.64|4186.04|16
1646696060000|2022-03-07 23:34:20|4186.52|4185.92|4185.64|4185.04|4186.77|4186.17|4185.39|4184.79|51
1646696070000|2022-03-07 23:34:30|4185.27|4184.67|4185.39|4184.79|4185.64|4185.04|4185.27|4184.67|69
1646696080000|2022-03-07 23:34:40|4185.52|4184.92|4186.14|4185.54|4186.14|4185.54|4185.39|4184.79|23
1646696090000|2022-03-07 23:34:50|4186.02|4185.42|4185.64|4185.04|4186.14|4185.54|4185.64|4185.04|7
1646696100000|2022-03-07 23:35:00|4185.77|4185.17|4186.64|4186.04|4186.77|4186.17|4185.77|4185.17|23
1646696110000|2022-03-07 23:35:10|4186.89|4186.29|4187.39|4186.79|4187.39|4186.79|4186.64|4186.04|50
1646696120000|2022-03-07 23:35:20|4187.27|4186.67|4187.14|4186.54|4187.52|4186.92|4187.14|4186.54|39
1646696130000|2022-03-07 23:35:30|4187.27|4186.67|4187.02|4186.42|4187.39|4186.79|4187.02|4186.42|8
1646696140000|2022-03-07 23:35:40|4186.89|4186.29|4188.02|4187.42|4188.02|4187.42|4186.89|4186.29|32
1646696150000|2022-03-07 23:35:50|4187.89|4187.29|4188.14|4187.54|4188.14|4187.54|4187.77|4187.17|44
1646696160000|2022-03-07 23:36:00|4188.27|4187.67|4187.64|4187.04|4188.39|4187.79|4187.64|4187.04|24
1646696170000|2022-03-07 23:36:10|4187.77|4187.17|4187.77|4187.17|4187.77|4187.17|4187.77|4187.17|2
1646696180000|2022-03-07 23:36:20|4187.89|4187.29|4187.64|4187.04|4187.89|4187.29|4187.52|4186.92|48
1646696190000|2022-03-07 23:36:30|4187.52|4186.92|4187.64|4187.04|4187.64|4187.04|4187.52|4186.92|3
1646696200000|2022-03-07 23:36:40|4187.89|4187.29|4188.27|4187.67|4188.27|4187.67|4187.89|4187.29|21
1646696210000|2022-03-07 23:36:50|4188.14|4187.54|4187.52|4186.92|4188.14|4187.54|4187.27|4186.67|50
1646696220000|2022-03-07 23:37:00|4187.39|4186.79|4187.52|4186.92|4187.64|4187.04|4187.39|4186.79|22
1646696230000|2022-03-07 23:37:10|4187.77|4187.17|4187.89|4187.29|4187.89|4187.29|4187.64|4187.04|20
1646696240000|2022-03-07 23:37:20|4187.77|4187.17|4187.39|4186.79|4187.77|4187.17|4187.27|4186.67|5
1646696250000|2022-03-07 23:37:30|4187.52|4186.92|4187.77|4187.17|4187.89|4187.29|4187.52|4186.92|2
1646696260000|2022-03-07 23:37:40|4187.89|4187.29|4188.02|4187.42|4188.02|4187.42|4187.77|4187.17|13
1646696270000|2022-03-07 23:37:50|4188.27|4187.67|4187.39|4186.79|4188.27|4187.67|4187.39|4186.79|50
1646696280000|2022-03-07 23:38:00|4187.52|4186.92|4187.64|4187.04|4187.89|4187.29|4187.52|4186.92|9
1646696290000|2022-03-07 23:38:10|4187.77|4187.17|4187.89|4187.29|4188.02|4187.42|4187.77|4187.17|8
1646696300000|2022-03-07 23:38:20|4188.02|4187.42|4187.64|4187.04|4188.02|4187.42|4187.64|4187.04|6
1646696310000|2022-03-07 23:38:30|4187.52|4186.92|4187.14|4186.54|4187.52|4186.92|4187.02|4186.42|26
1646696320000|2022-03-07 23:38:40|4187.02|4186.42|4187.14|4186.54|4187.27|4186.67|4186.89|4186.29|35
1646696330000|2022-03-07 23:38:50|4187.39|4186.79|4187.52|4186.92|4187.64|4187.04|4187.27|4186.67|26
1646696340000|2022-03-07 23:39:00|4187.39|4186.79|4187.64|4187.04|4187.64|4187.04|4187.27|4186.67|4
1646696350000|2022-03-07 23:39:10|4187.52|4186.92|4187.77|4187.17|4187.77|4187.17|4187.52|4186.92|6
1646696360000|2022-03-07 23:39:20|4187.64|4187.04|4187.64|4187.04|4187.64|4187.04|4187.64|4187.04|15
1646696370000|2022-03-07 23:39:30|4187.77|4187.17|4187.14|4186.54|4187.77|4187.17|4187.14|4186.54|30
1646696380000|2022-03-07 23:39:40|4187.27|4186.67|4187.27|4186.67|4187.27|4186.67|4187.14|4186.54|1
1646696390000|2022-03-07 23:39:50|4187.14|4186.54|4187.14|4186.54|4187.14|4186.54|4187.14|4186.54|2
1646696400000|2022-03-07 23:40:00|4187.02|4186.42|4186.89|4186.29|4187.14|4186.54|4186.77|4186.17|28
1646696410000|2022-03-07 23:40:10|4186.77|4186.17|4186.89|4186.29|4187.02|4186.42|4186.77|4186.17|4
1646696420000|2022-03-07 23:40:20|4186.77|4186.17|4186.64|4186.04|4187.02|4186.42|4186.64|4186.04|14
1646696430000|2022-03-07 23:40:30|4186.77|4186.17|4186.89|4186.29|4186.89|4186.29|4186.64|4186.04|3
1646696440000|2022-03-07 23:40:40|4187.02|4186.42|4187.64|4187.04|4187.77|4187.17|4187.02|4186.42|29
1646696450000|2022-03-07 23:40:50|4187.77|4187.17|4187.89|4187.29|4187.89|4187.29|4187.64|4187.04|8
1646696460000|2022-03-07 23:41:00|4187.77|4187.17|4187.39|4186.79|4187.77|4187.17|4187.39|4186.79|13
1646696470000|2022-03-07 23:41:10|4187.64|4187.04|4188.14|4187.54|4188.14|4187.54|4187.64|4187.04|28
1646696480000|2022-03-07 23:41:20|4188.02|4187.42|4187.89|4187.29|4188.14|4187.54|4187.77|4187.17|12
1646696490000|2022-03-07 23:41:30|4188.02|4187.42|4187.77|4187.17|4188.14|4187.54|4187.77|4187.17|30
1646696500000|2022-03-07 23:41:40|4188.27|4187.67|4188.27|4187.67|4188.27|4187.67|4187.89|4187.29|37
1646696510000|2022-03-07 23:41:50|4187.89|4187.29|4187.89|4187.29|4188.27|4187.67|4187.89|4187.29|13
1646696520000|2022-03-07 23:42:00|4188.02|4187.42|4187.77|4187.17|4188.02|4187.42|4187.64|4187.04|16
1646696530000|2022-03-07 23:42:10|4187.52|4186.92|4188.27|4187.67|4188.27|4187.67|4187.52|4186.92|54
1646696540000|2022-03-07 23:42:20|4188.14|4187.54|4188.14|4187.54|4188.27|4187.67|4188.14|4187.54|56
1646696550000|2022-03-07 23:42:30|4188.02|4187.42|4187.89|4187.29|4188.02|4187.42|4187.89|4187.29|6
1646696560000|2022-03-07 23:42:40|4187.64|4187.04|4187.27|4186.67|4187.77|4187.17|4187.27|4186.67|20
1646696570000|2022-03-07 23:42:50|4187.52|4186.92|4187.27|4186.67|4187.52|4186.92|4187.27|4186.67|14
1646696580000|2022-03-07 23:43:00|4187.52|4186.92|4187.64|4187.04|4187.64|4187.04|4187.39|4186.79|65
1646696590000|2022-03-07 23:43:10|4187.89|4187.29|4187.89|4187.29|4187.89|4187.29|4187.64|4187.04|51
1646696600000|2022-03-07 23:43:20|4188.02|4187.42|4188.39|4187.79|4188.52|4187.92|4188.02|4187.42|21
1646696610000|2022-03-07 23:43:30|4188.27|4187.67|4187.89|4187.29|4188.39|4187.79|4187.89|4187.29|21
1646696620000|2022-03-07 23:43:40|4187.77|4187.17|4188.27|4187.67|4188.27|4187.67|4187.77|4187.17|51
1646696630000|2022-03-07 23:43:50|4188.39|4187.79|4188.64|4188.04|4188.64|4188.04|4188.39|4187.79|47
1646696640000|2022-03-07 23:44:00|4188.52|4187.92|4188.64|4188.04|4188.77|4188.17|4188.52|4187.92|17
1646696650000|2022-03-07 23:44:10|4188.77|4188.17|4188.64|4188.04|4188.89|4188.29|4188.64|4188.04|19
1646696660000|2022-03-07 23:44:20|4188.77|4188.17|4189.02|4188.42|4189.02|4188.42|4188.64|4188.04|15
1646696670000|2022-03-07 23:44:30|4188.89|4188.29|4188.64|4188.04|4188.89|4188.29|4188.64|4188.04|11
1646696680000|2022-03-07 23:44:40|4188.77|4188.17|4188.39|4187.79|4188.77|4188.17|4188.27|4187.67|35
1646696690000|2022-03-07 23:44:50|4188.64|4188.04|4188.89|4188.29|4189.02|4188.42|4188.52|4187.92|26
1646696700000|2022-03-07 23:45:00|4188.77|4188.17|4188.64|4188.04|4189.02|4188.42|4188.64|4188.04|85
1646696710000|2022-03-07 23:45:10|4188.77|4188.17|4189.02|4188.42|4189.02|4188.42|4188.64|4188.04|16
1646696720000|2022-03-07 23:45:20|4189.52|4188.92|4189.64|4189.04|4189.64|4189.04|4189.39|4188.79|96
1646696730000|2022-03-07 23:45:30|4189.77|4189.17|4189.14|4188.54|4190.27|4189.67|4188.64|4188.04|191
1646696740000|2022-03-07 23:45:40|4189.02|4188.42|4188.89|4188.29|4189.14|4188.54|4188.77|4188.17|15
1646696750000|2022-03-07 23:45:50|4189.02|4188.42|4188.02|4187.42|4189.02|4188.42|4188.02|4187.42|33
1646696760000|2022-03-07 23:46:00|4187.89|4187.29|4188.02|4187.42|4188.02|4187.42|4187.89|4187.29|20
1646696770000|2022-03-07 23:46:10|4188.39|4187.79|4188.39|4187.79|4188.89|4188.29|4188.39|4187.79|17
1646696780000|2022-03-07 23:46:20|4188.27|4187.67|4187.52|4186.92|4188.27|4187.67|4187.27|4186.67|71
1646696790000|2022-03-07 23:46:30|4187.64|4187.04|4187.52|4186.92|4187.64|4187.04|4187.27|4186.67|20
1646696800000|2022-03-07 23:46:40|4187.27|4186.67|4187.27|4186.67|4187.27|4186.67|4187.27|4186.67|10
1646696810000|2022-03-07 23:46:50|4187.02|4186.42|4187.02|4186.42|4187.27|4186.67|4187.02|4186.42|28
1646696820000|2022-03-07 23:47:00|4186.89|4186.29|4186.77|4186.17|4187.02|4186.42|4186.77|4186.17|15
1646696830000|2022-03-07 23:47:10|4186.89|4186.29|4187.02|4186.42|4187.52|4186.92|4186.77|4186.17|36
1646696840000|2022-03-07 23:47:20|4187.14|4186.54|4187.14|4186.54|4187.14|4186.54|4187.02|4186.42|6
1646696850000|2022-03-07 23:47:30|4187.27|4186.67|4186.89|4186.29|4187.27|4186.67|4186.89|4186.29|14
1646696860000|2022-03-07 23:47:40|4187.02|4186.42|4186.89|4186.29|4187.02|4186.42|4186.77|4186.17|21
1646696870000|2022-03-07 23:47:50|4186.77|4186.17|4186.27|4185.67|4186.77|4186.17|4186.02|4185.42|36
1646696880000|2022-03-07 23:48:00|4186.39|4185.79|4186.89|4186.29|4187.02|4186.42|4186.39|4185.79|18
1646696890000|2022-03-07 23:48:10|4187.02|4186.42|4187.27|4186.67|4187.27|4186.67|4187.02|4186.42|11
1646696900000|2022-03-07 23:48:20|4187.52|4186.92|4187.27|4186.67|4187.52|4186.92|4187.02|4186.42|49
1646696910000|2022-03-07 23:48:30|4186.77|4186.17|4186.64|4186.04|4186.89|4186.29|4186.64|4186.04|44
1646696920000|2022-03-07 23:48:40|4186.52|4185.92|4186.64|4186.04|4186.77|4186.17|4186.52|4185.92|15
1646696930000|2022-03-07 23:48:50|4186.77|4186.17|4186.64|4186.04|4186.77|4186.17|4186.27|4185.67|25
1646696940000|2022-03-07 23:49:00|4186.77|4186.17|4187.27|4186.67|4187.27|4186.67|4186.77|4186.17|17
1646696950000|2022-03-07 23:49:10|4187.39|4186.79|4187.27|4186.67|4187.52|4186.92|4187.27|4186.67|12
1646696960000|2022-03-07 23:49:20|4187.39|4186.79|4187.39|4186.79|4187.89|4187.29|4187.39|4186.79|14
1646696970000|2022-03-07 23:49:30|4187.27|4186.67|4187.27|4186.67|4187.27|4186.67|4187.14|4186.54|1
1646696980000|2022-03-07 23:49:40|4187.02|4186.42|4186.52|4185.92|4187.14|4186.54|4186.52|4185.92|37
1646696990000|2022-03-07 23:49:50|4186.64|4186.04|4186.64|4186.04|4186.77|4186.17|4186.64|4186.04|9
1646697000000|2022-03-07 23:50:00|4187.27|4186.67|4187.14|4186.54|4187.52|4186.92|4186.77|4186.17|106
1646697010000|2022-03-07 23:50:10|4187.27|4186.67|4187.14|4186.54|4187.27|4186.67|4187.02|4186.42|5
1646697020000|2022-03-07 23:50:20|4187.02|4186.42|4187.77|4187.17|4187.89|4187.29|4187.02|4186.42|20
1646697030000|2022-03-07 23:50:30|4187.89|4187.29|4188.77|4188.17|4188.77|4188.17|4187.89|4187.29|52
1646697040000|2022-03-07 23:50:40|4188.64|4188.04|4188.64|4188.04|4188.89|4188.29|4188.64|4188.04|11
1646697600000|2022-03-08 00:00:00|4188.77|4188.17|4191.52|4190.92|4191.52|4190.92|4188.77|4188.17|260
1646697610000|2022-03-08 00:00:10|4191.77|4191.17|4190.39|4189.79|4192.02|4191.42|4190.27|4189.67|140
1646697620000|2022-03-08 00:00:20|4190.27|4189.67|4190.27|4189.67|4190.39|4189.79|4190.14|4189.54|17
1646697630000|2022-03-08 00:00:30|4190.39|4189.79|4192.02|4191.42|4192.02|4191.42|4190.39|4189.79|91
1646697640000|2022-03-08 00:00:40|4191.89|4191.29|4192.14|4191.54|4192.52|4191.92|4191.77|4191.17|106
1646697650000|2022-03-08 00:00:50|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|76
1646697660000|2022-03-08 00:01:00|4192.14|4191.54|4191.52|4190.92|4192.27|4191.67|4191.52|4190.92|47
1646697670000|2022-03-08 00:01:10|4191.77|4191.17|4192.02|4191.42|4192.27|4191.67|4191.77|4191.17|122
1646697680000|2022-03-08 00:01:20|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.02|4191.42|20
1646697690000|2022-03-08 00:01:30|4192.39|4191.79|4191.77|4191.17|4192.39|4191.79|4191.77|4191.17|24
1646697700000|2022-03-08 00:01:40|4191.64|4191.04|4190.77|4190.17|4191.77|4191.17|4190.77|4190.17|19
1646697710000|2022-03-08 00:01:50|4191.02|4190.42|4189.64|4189.04|4191.02|4190.42|4189.64|4189.04|78
1646697720000|2022-03-08 00:02:00|4189.77|4189.17|4189.14|4188.54|4189.77|4189.17|4189.14|4188.54|34
1646697730000|2022-03-08 00:02:10|4189.27|4188.67|4190.02|4189.42|4190.14|4189.54|4189.27|4188.67|27
1646697740000|2022-03-08 00:02:20|4189.64|4189.04|4190.02|4189.42|4190.02|4189.42|4189.64|4189.04|69
1646697750000|2022-03-08 00:02:30|4190.27|4189.67|4190.27|4189.67|4191.02|4190.42|4190.27|4189.67|45
1646697760000|2022-03-08 00:02:40|4190.52|4189.92|4189.89|4189.29|4190.64|4190.04|4189.89|4189.29|20
1646697770000|2022-03-08 00:02:50|4190.02|4189.42|4190.52|4189.92|4190.77|4190.17|4190.02|4189.42|28
1646697780000|2022-03-08 00:03:00|4190.39|4189.79|4190.77|4190.17|4191.02|4190.42|4189.89|4189.29|58
1646697790000|2022-03-08 00:03:10|4190.64|4190.04|4190.64|4190.04|4190.77|4190.17|4190.27|4189.67|21
1646697800000|2022-03-08 00:03:20|4190.77|4190.17|4190.89|4190.29|4191.02|4190.42|4190.52|4189.92|14
1646697810000|2022-03-08 00:03:30|4191.02|4190.42|4190.02|4189.42|4191.02|4190.42|4189.89|4189.29|48
1646697820000|2022-03-08 00:03:40|4189.89|4189.29|4190.39|4189.79|4190.39|4189.79|4189.89|4189.29|19
1646697830000|2022-03-08 00:03:50|4190.27|4189.67|4189.14|4188.54|4190.27|4189.67|4189.14|4188.54|33
1646697840000|2022-03-08 00:04:00|4189.27|4188.67|4188.89|4188.29|4189.52|4188.92|4188.77|4188.17|88
1646697850000|2022-03-08 00:04:10|4189.02|4188.42|4188.64|4188.04|4189.02|4188.42|4188.27|4187.67|49
1646697860000|2022-03-08 00:04:20|4188.77|4188.17|4189.02|4188.42|4189.02|4188.42|4188.27|4187.67|58
1646697870000|2022-03-08 00:04:30|4188.89|4188.29|4188.77|4188.17|4189.02|4188.42|4188.64|4188.04|76
1646697880000|2022-03-08 00:04:40|4189.02|4188.42|4189.27|4188.67|4189.27|4188.67|4188.89|4188.29|14
1646697890000|2022-03-08 00:04:50|4189.52|4188.92|4190.14|4189.54|4190.14|4189.54|4189.52|4188.92|35
1646697900000|2022-03-08 00:05:00|4190.02|4189.42|4190.52|4189.92|4190.52|4189.92|4189.64|4189.04|47
1646697910000|2022-03-08 00:05:10|4190.39|4189.79|4190.39|4189.79|4190.77|4190.17|4190.27|4189.67|28
1646697920000|2022-03-08 00:05:20|4190.27|4189.67|4189.64|4189.04|4190.52|4189.92|4189.52|4188.92|23
1646697930000|2022-03-08 00:05:30|4189.77|4189.17|4189.77|4189.17|4189.77|4189.17|4189.02|4188.42|24
1646697940000|2022-03-08 00:05:40|4189.64|4189.04|4190.27|4189.67|4190.27|4189.67|4189.64|4189.04|13
1646697950000|2022-03-08 00:05:50|4190.39|4189.79|4190.27|4189.67|4190.64|4190.04|4190.02|4189.42|49
1646697960000|2022-03-08 00:06:00|4190.14|4189.54|4191.27|4190.67|4191.39|4190.79|4190.02|4189.42|41
1646697970000|2022-03-08 00:06:10|4191.39|4190.79|4191.52|4190.92|4191.64|4191.04|4191.27|4190.67|15
1646697980000|2022-03-08 00:06:20|4191.27|4190.67|4191.27|4190.67|4191.52|4190.92|4191.14|4190.54|20
1646697990000|2022-03-08 00:06:30|4191.39|4190.79|4191.27|4190.67|4191.52|4190.92|4191.27|4190.67|8
1646698000000|2022-03-08 00:06:40|4191.52|4190.92|4191.52|4190.92|4191.64|4191.04|4191.27|4190.67|22
1646698010000|2022-03-08 00:06:50|4191.39|4190.79|4191.89|4191.29|4191.89|4191.29|4191.39|4190.79|10
1646698020000|2022-03-08 00:07:00|4192.02|4191.42|4191.77|4191.17|4192.02|4191.42|4191.64|4191.04|17
1646698030000|2022-03-08 00:07:10|4191.64|4191.04|4191.52|4190.92|4191.77|4191.17|4191.39|4190.79|54
1646698040000|2022-03-08 00:07:20|4191.39|4190.79|4192.02|4191.42|4192.02|4191.42|4191.39|4190.79|50
1646698050000|2022-03-08 00:07:30|4192.14|4191.54|4192.27|4191.67|4192.27|4191.67|4192.02|4191.42|66
1646698060000|2022-03-08 00:07:40|4192.02|4191.42|4191.64|4191.04|4192.14|4191.54|4191.64|4191.04|18
1646698070000|2022-03-08 00:07:50|4191.52|4190.92|4191.39|4190.79|4191.52|4190.92|4190.77|4190.17|39
1646698080000|2022-03-08 00:08:00|4191.52|4190.92|4191.89|4191.29|4192.27|4191.67|4191.52|4190.92|22
1646698090000|2022-03-08 00:08:10|4192.02|4191.42|4192.02|4191.42|4192.14|4191.54|4191.77|4191.17|7
1646698100000|2022-03-08 00:08:20|4191.89|4191.29|4192.14|4191.54|4192.27|4191.67|4191.77|4191.17|16
1646698110000|2022-03-08 00:08:30|4192.02|4191.42|4191.64|4191.04|4192.02|4191.42|4191.52|4190.92|49
1646698120000|2022-03-08 00:08:40|4191.27|4190.67|4191.14|4190.54|4191.27|4190.67|4190.77|4190.17|12
1646698130000|2022-03-08 00:08:50|4191.27|4190.67|4190.89|4190.29|4191.27|4190.67|4190.77|4190.17|31
1646698140000|2022-03-08 00:09:00|4190.77|4190.17|4191.02|4190.42|4191.14|4190.54|4190.52|4189.92|34
1646698150000|2022-03-08 00:09:10|4191.14|4190.54|4191.14|4190.54|4191.27|4190.67|4191.02|4190.42|4
1646698160000|2022-03-08 00:09:20|4191.02|4190.42|4191.39|4190.79|4191.39|4190.79|4191.02|4190.42|10
1646698170000|2022-03-08 00:09:30|4191.27|4190.67|4191.39|4190.79|4191.52|4190.92|4191.14|4190.54|42
1646698180000|2022-03-08 00:09:40|4191.52|4190.92|4193.02|4192.42|4193.02|4192.42|4191.52|4190.92|91
1646698190000|2022-03-08 00:09:50|4193.27|4192.67|4193.02|4192.42|4193.27|4192.67|4192.77|4192.17|43
1646698200000|2022-03-08 00:10:00|4192.64|4192.04|4192.14|4191.54|4192.77|4192.17|4192.14|4191.54|33
1646698210000|2022-03-08 00:10:10|4192.02|4191.42|4191.14|4190.54|4192.02|4191.42|4190.77|4190.17|56
1646698220000|2022-03-08 00:10:20|4191.02|4190.42|4190.77|4190.17|4191.02|4190.42|4190.39|4189.79|29
1646698230000|2022-03-08 00:10:30|4190.89|4190.29|4191.02|4190.42|4191.39|4190.79|4190.64|4190.04|32
1646698240000|2022-03-08 00:10:40|4191.14|4190.54|4191.02|4190.42|4191.64|4191.04|4191.02|4190.42|15
1646698250000|2022-03-08 00:10:50|4191.14|4190.54|4191.02|4190.42|4191.27|4190.67|4190.77|4190.17|12
1646698260000|2022-03-08 00:11:00|4191.14|4190.54|4191.02|4190.42|4191.27|4190.67|4191.02|4190.42|22
1646698270000|2022-03-08 00:11:10|4190.77|4190.17|4190.64|4190.04|4190.89|4190.29|4190.27|4189.67|42
1646698280000|2022-03-08 00:11:20|4190.52|4189.92|4190.52|4189.92|4190.89|4190.29|4190.27|4189.67|25
1646698290000|2022-03-08 00:11:30|4190.27|4189.67|4189.64|4189.04|4190.27|4189.67|4189.64|4189.04|48
1646698300000|2022-03-08 00:11:40|4189.52|4188.92|4190.14|4189.54|4190.14|4189.54|4189.27|4188.67|38
1646698310000|2022-03-08 00:11:50|4190.02|4189.42|4191.14|4190.54|4191.14|4190.54|4189.89|4189.29|45
1646698320000|2022-03-08 00:12:00|4191.27|4190.67|4189.77|4189.17|4191.27|4190.67|4189.64|4189.04|29
1646698330000|2022-03-08 00:12:10|4189.64|4189.04|4189.52|4188.92|4190.02|4189.42|4189.14|4188.54|84
1646698340000|2022-03-08 00:12:20|4189.64|4189.04|4189.64|4189.04|4189.77|4189.17|4189.64|4189.04|13
1646698350000|2022-03-08 00:12:30|4189.52|4188.92|4189.39|4188.79|4189.64|4189.04|4189.27|4188.67|25
1646698360000|2022-03-08 00:12:40|4189.27|4188.67|4189.27|4188.67|4189.27|4188.67|4189.02|4188.42|14
1646698370000|2022-03-08 00:12:50|4189.39|4188.79|4189.14|4188.54|4189.39|4188.79|4189.02|4188.42|7
1646698380000|2022-03-08 00:13:00|4189.27|4188.67|4190.02|4189.42|4190.27|4189.67|4189.27|4188.67|31
1646698390000|2022-03-08 00:13:10|4190.14|4189.54|4190.02|4189.42|4190.27|4189.67|4190.02|4189.42|6
1646698400000|2022-03-08 00:13:20|4190.14|4189.54|4190.14|4189.54|4190.52|4189.92|4190.14|4189.54|28
1646698410000|2022-03-08 00:13:30|4190.27|4189.67|4190.39|4189.79|4190.39|4189.79|4190.14|4189.54|4
1646698420000|2022-03-08 00:13:40|4190.52|4189.92|4190.64|4190.04|4190.89|4190.29|4190.52|4189.92|27
1646698430000|2022-03-08 00:13:50|4190.77|4190.17|4190.64|4190.04|4190.77|4190.17|4190.64|4190.04|0
1646698440000|2022-03-08 00:14:00|4190.77|4190.17|4191.14|4190.54|4191.14|4190.54|4190.77|4190.17|3
1646698450000|2022-03-08 00:14:10|4191.02|4190.42|4191.14|4190.54|4191.14|4190.54|4190.77|4190.17|7
1646698460000|2022-03-08 00:14:20|4191.27|4190.67|4191.39|4190.79|4191.52|4190.92|4191.27|4190.67|11
1646698470000|2022-03-08 00:14:30|4191.27|4190.67|4190.89|4190.29|4191.39|4190.79|4190.89|4190.29|11
1646698480000|2022-03-08 00:14:40|4190.77|4190.17|4191.52|4190.92|4191.52|4190.92|4190.77|4190.17|9
1646698490000|2022-03-08 00:14:50|4191.14|4190.54|4190.89|4190.29|4191.14|4190.54|4190.89|4190.29|4
1646698500000|2022-03-08 00:15:00|4191.39|4190.79|4191.39|4190.79|4191.77|4191.17|4191.27|4190.67|71
1646698510000|2022-03-08 00:15:10|4191.02|4190.42|4191.02|4190.42|4191.52|4190.92|4191.02|4190.42|19
1646698520000|2022-03-08 00:15:20|4191.14|4190.54|4191.27|4190.67|4191.27|4190.67|4190.52|4189.92|26
1646698530000|2022-03-08 00:15:30|4191.14|4190.54|4192.27|4191.67|4192.27|4191.67|4191.14|4190.54|70
1646698540000|2022-03-08 00:15:40|4192.39|4191.79|4192.39|4191.79|4192.64|4192.04|4192.39|4191.79|34
1646698550000|2022-03-08 00:15:50|4192.52|4191.92|4192.89|4192.29|4193.27|4192.67|4192.52|4191.92|53
1646698560000|2022-03-08 00:16:00|4193.02|4192.42|4193.77|4193.17|4194.02|4193.42|4193.02|4192.42|154
1646698570000|2022-03-08 00:16:10|4193.64|4193.04|4194.02|4193.42|4194.02|4193.42|4193.52|4192.92|50
1646698580000|2022-03-08 00:16:20|4193.89|4193.29|4193.89|4193.29|4194.02|4193.42|4193.77|4193.17|35
1646698590000|2022-03-08 00:16:30|4194.02|4193.42|4193.52|4192.92|4194.02|4193.42|4193.52|4192.92|40
1646698600000|2022-03-08 00:16:40|4193.39|4192.79|4193.27|4192.67|4193.39|4192.79|4193.02|4192.42|40
1646698610000|2022-03-08 00:16:50|4193.39|4192.79|4192.89|4192.29|4193.39|4192.79|4192.89|4192.29|35
1646698620000|2022-03-08 00:17:00|4192.77|4192.17|4193.27|4192.67|4193.39|4192.79|4192.77|4192.17|11
1646698630000|2022-03-08 00:17:10|4193.39|4192.79|4193.64|4193.04|4193.77|4193.17|4193.39|4192.79|24
1646698640000|2022-03-08 00:17:20|4193.77|4193.17|4193.77|4193.17|4193.77|4193.17|4193.52|4192.92|36
1646698650000|2022-03-08 00:17:30|4193.52|4192.92|4193.14|4192.54|4193.52|4192.92|4193.02|4192.42|28
1646698660000|2022-03-08 00:17:40|4193.27|4192.67|4193.64|4193.04|4193.77|4193.17|4193.27|4192.67|13
1646698670000|2022-03-08 00:17:50|4193.77|4193.17|4193.64|4193.04|4193.77|4193.17|4193.52|4192.92|24
1646698680000|2022-03-08 00:18:00|4193.77|4193.17|4193.89|4193.29|4193.89|4193.29|4193.27|4192.67|40
1646698690000|2022-03-08 00:18:10|4194.02|4193.42|4195.39|4194.79|4195.39|4194.79|4193.89|4193.29|194
1646698700000|2022-03-08 00:18:20|4195.52|4194.92|4196.02|4195.42|4196.39|4195.79|4195.27|4194.67|156
1646698710000|2022-03-08 00:18:30|4196.27|4195.67|4196.27|4195.67|4196.52|4195.92|4196.14|4195.54|76
1646698720000|2022-03-08 00:18:40|4196.14|4195.54|4197.02|4196.42|4197.27|4196.67|4195.89|4195.29|165
1646698730000|2022-03-08 00:18:50|4196.77|4196.17|4197.02|4196.42|4197.27|4196.67|4196.39|4195.79|120
1646698740000|2022-03-08 00:19:00|4196.89|4196.29|4197.27|4196.67|4197.39|4196.79|4196.52|4195.92|163
1646698750000|2022-03-08 00:19:10|4197.52|4196.92|4198.52|4197.92|4198.52|4197.92|4197.27|4196.67|133
1646698760000|2022-03-08 00:19:20|4198.27|4197.67|4196.77|4196.17|4198.52|4197.92|4196.77|4196.17|124
1646698770000|2022-03-08 00:19:30|4196.52|4195.92|4196.52|4195.92|4197.52|4196.92|4196.52|4195.92|93
1646698780000|2022-03-08 00:19:40|4196.77|4196.17|4196.27|4195.67|4196.77|4196.17|4195.89|4195.29|55
1646698790000|2022-03-08 00:19:50|4196.52|4195.92|4196.89|4196.29|4197.02|4196.42|4196.39|4195.79|23
1646698800000|2022-03-08 00:20:00|4196.52|4195.92|4196.27|4195.67|4197.27|4196.67|4196.27|4195.67|82
1646698810000|2022-03-08 00:20:10|4196.02|4195.42|4195.39|4194.79|4196.02|4195.42|4195.27|4194.67|50
1646698820000|2022-03-08 00:20:20|4195.27|4194.67|4195.39|4194.79|4195.77|4195.17|4195.27|4194.67|24
1646698830000|2022-03-08 00:20:30|4195.27|4194.67|4195.39|4194.79|4195.52|4194.92|4195.02|4194.42|71
1646698840000|2022-03-08 00:20:40|4195.27|4194.67|4195.52|4194.92|4195.52|4194.92|4195.27|4194.67|42
1646698850000|2022-03-08 00:20:50|4195.39|4194.79|4194.77|4194.17|4195.64|4195.04|4194.64|4194.04|42
1646698860000|2022-03-08 00:21:00|4194.89|4194.29|4196.64|4196.04|4196.64|4196.04|4194.89|4194.29|151
1646698870000|2022-03-08 00:21:10|4196.52|4195.92|4196.89|4196.29|4197.02|4196.42|4196.39|4195.79|52
1646698880000|2022-03-08 00:21:20|4196.77|4196.17|4196.39|4195.79|4197.27|4196.67|4196.39|4195.79|50
1646698890000|2022-03-08 00:21:30|4196.52|4195.92|4196.64|4196.04|4196.77|4196.17|4196.39|4195.79|58
1646698900000|2022-03-08 00:21:40|4196.52|4195.92|4196.14|4195.54|4196.77|4196.17|4196.14|4195.54|33
1646698910000|2022-03-08 00:21:50|4196.02|4195.42|4196.77|4196.17|4196.77|4196.17|4196.02|4195.42|64
1646698920000|2022-03-08 00:22:00|4196.39|4195.79|4196.27|4195.67|4196.52|4195.92|4196.02|4195.42|44
1646698930000|2022-03-08 00:22:10|4196.14|4195.54|4196.39|4195.79|4196.52|4195.92|4196.02|4195.42|24
1646698940000|2022-03-08 00:22:20|4196.27|4195.67|4197.52|4196.92|4197.52|4196.92|4196.02|4195.42|93
1646698950000|2022-03-08 00:22:30|4197.89|4197.29|4198.52|4197.92|4198.52|4197.92|4197.89|4197.29|126
1646698960000|2022-03-08 00:22:40|4198.02|4197.42|4198.02|4197.42|4198.52|4197.92|4197.89|4197.29|86
1646698970000|2022-03-08 00:22:50|4198.14|4197.54|4198.27|4197.67|4199.27|4198.67|4197.77|4197.17|209
1646698980000|2022-03-08 00:23:00|4198.52|4197.92|4197.27|4196.67|4198.52|4197.92|4197.27|4196.67|101
1646698990000|2022-03-08 00:23:10|4197.39|4196.79|4197.27|4196.67|4197.77|4197.17|4196.64|4196.04|133
1646699000000|2022-03-08 00:23:20|4197.39|4196.79|4196.27|4195.67|4197.39|4196.79|4196.14|4195.54|77
1646699010000|2022-03-08 00:23:30|4196.52|4195.92|4197.39|4196.79|4197.52|4196.92|4196.52|4195.92|80
1646699020000|2022-03-08 00:23:40|4197.27|4196.67|4197.52|4196.92|4197.77|4197.17|4197.27|4196.67|10
1646699030000|2022-03-08 00:23:50|4197.27|4196.67|4198.52|4197.92|4198.52|4197.92|4197.27|4196.67|28
1646699040000|2022-03-08 00:24:00|4198.39|4197.79|4198.64|4198.04|4199.02|4198.42|4198.27|4197.67|48
1646699050000|2022-03-08 00:24:10|4198.77|4198.17|4198.39|4197.79|4198.77|4198.17|4198.39|4197.79|24
1646699060000|2022-03-08 00:24:20|4198.27|4197.67|4198.02|4197.42|4198.39|4197.79|4197.77|4197.17|62
1646699070000|2022-03-08 00:24:30|4198.14|4197.54|4198.64|4198.04|4198.64|4198.04|4198.14|4197.54|37
1646699080000|2022-03-08 00:24:40|4198.52|4197.92|4198.27|4197.67|4198.52|4197.92|4198.27|4197.67|18
1646699090000|2022-03-08 00:24:50|4198.14|4197.54|4198.27|4197.67|4198.27|4197.67|4198.14|4197.54|2
1646699100000|2022-03-08 00:25:00|4198.02|4197.42|4198.52|4197.92|4198.52|4197.92|4197.89|4197.29|29
1646699110000|2022-03-08 00:25:10|4198.27|4197.67|4199.02|4198.42|4199.02|4198.42|4198.27|4197.67|43
1646699120000|2022-03-08 00:25:20|4198.77|4198.17|4198.64|4198.04|4198.77|4198.17|4198.27|4197.67|24
1646699130000|2022-03-08 00:25:30|4198.77|4198.17|4198.64|4198.04|4198.77|4198.17|4198.52|4197.92|18
1646699140000|2022-03-08 00:25:40|4198.77|4198.17|4198.52|4197.92|4199.02|4198.42|4198.52|4197.92|23
1646699150000|2022-03-08 00:25:50|4198.27|4197.67|4199.02|4198.42|4199.14|4198.54|4197.77|4197.17|52
1646699160000|2022-03-08 00:26:00|4199.14|4198.54|4198.77|4198.17|4199.27|4198.67|4198.52|4197.92|28
1646699170000|2022-03-08 00:26:10|4198.89|4198.29|4198.52|4197.92|4199.02|4198.42|4198.52|4197.92|36
1646699180000|2022-03-08 00:26:20|4198.64|4198.04|4198.39|4197.79|4199.14|4198.54|4198.39|4197.79|33
1646699190000|2022-03-08 00:26:30|4198.52|4197.92|4198.64|4198.04|4198.77|4198.17|4198.02|4197.42|74
1646699200000|2022-03-08 00:26:40|4198.89|4198.29|4199.02|4198.42|4199.27|4198.67|4198.89|4198.29|34
1646699210000|2022-03-08 00:26:50|4199.14|4198.54|4198.64|4198.04|4199.27|4198.67|4198.52|4197.92|26
1646699220000|2022-03-08 00:27:00|4198.52|4197.92|4198.27|4197.67|4198.52|4197.92|4198.02|4197.42|40
1646699230000|2022-03-08 00:27:10|4198.02|4197.42|4197.52|4196.92|4198.02|4197.42|4197.52|4196.92|35
1646699240000|2022-03-08 00:27:20|4197.39|4196.79|4197.27|4196.67|4197.52|4196.92|4196.77|4196.17|90
1646699250000|2022-03-08 00:27:30|4197.14|4196.54|4197.14|4196.54|4197.27|4196.67|4196.77|4196.17|39
1646699260000|2022-03-08 00:27:40|4197.27|4196.67|4197.27|4196.67|4197.39|4196.79|4197.14|4196.54|27
1646699270000|2022-03-08 00:27:50|4197.02|4196.42|4196.52|4195.92|4197.02|4196.42|4196.52|4195.92|33
1646699280000|2022-03-08 00:28:00|4196.39|4195.79|4197.77|4197.17|4197.77|4197.17|4196.39|4195.79|55
1646699290000|2022-03-08 00:28:10|4197.64|4197.04|4197.39|4196.79|4197.64|4197.04|4196.77|4196.17|55
1646699300000|2022-03-08 00:28:20|4197.27|4196.67|4197.64|4197.04|4197.64|4197.04|4197.02|4196.42|17
1646699310000|2022-03-08 00:28:30|4197.77|4197.17|4197.39|4196.79|4197.89|4197.29|4197.27|4196.67|11
1646699320000|2022-03-08 00:28:40|4197.27|4196.67|4197.27|4196.67|4197.52|4196.92|4197.27|4196.67|5
1646699330000|2022-03-08 00:28:50|4197.52|4196.92|4199.14|4198.54|4199.27|4198.67|4197.52|4196.92|73
1646699340000|2022-03-08 00:29:00|4199.02|4198.42|4198.89|4198.29|4199.02|4198.42|4198.52|4197.92|145
1646699350000|2022-03-08 00:29:10|4199.02|4198.42|4198.64|4198.04|4199.02|4198.42|4198.52|4197.92|21
1646699360000|2022-03-08 00:29:20|4198.52|4197.92|4198.52|4197.92|4198.77|4198.17|4198.27|4197.67|27
1646699370000|2022-03-08 00:29:30|4198.39|4197.79|4198.02|4197.42|4198.39|4197.79|4198.02|4197.42|45
1646699380000|2022-03-08 00:29:40|4198.14|4197.54|4197.52|4196.92|4198.27|4197.67|4197.52|4196.92|39
1646699390000|2022-03-08 00:29:50|4197.77|4197.17|4197.27|4196.67|4197.77|4197.17|4197.14|4196.54|30
1646699400000|2022-03-08 00:30:00|4197.02|4196.42|4196.77|4196.17|4197.02|4196.42|4196.39|4195.79|79
1646699410000|2022-03-08 00:30:10|4196.89|4196.29|4196.77|4196.17|4197.27|4196.67|4196.39|4195.79|48
1646699420000|2022-03-08 00:30:20|4196.64|4196.04|4197.52|4196.92|4197.52|4196.92|4196.52|4195.92|42
1646699430000|2022-03-08 00:30:30|4197.27|4196.67|4197.39|4196.79|4197.89|4197.29|4197.27|4196.67|18
1646699440000|2022-03-08 00:30:40|4197.27|4196.67|4197.02|4196.42|4197.64|4197.04|4196.77|4196.17|14
1646699450000|2022-03-08 00:30:50|4197.14|4196.54|4197.02|4196.42|4197.52|4196.92|4196.89|4196.29|15
1646699460000|2022-03-08 00:31:00|4196.89|4196.29|4197.27|4196.67|4197.64|4197.04|4196.89|4196.29|27
1646699470000|2022-03-08 00:31:10|4197.77|4197.17|4197.64|4197.04|4197.89|4197.29|4197.39|4196.79|45
1646699480000|2022-03-08 00:31:20|4197.52|4196.92|4197.39|4196.79|4197.52|4196.92|4197.39|4196.79|5
1646699490000|2022-03-08 00:31:30|4197.27|4196.67|4197.39|4196.79|4197.39|4196.79|4197.02|4196.42|31
1646699500000|2022-03-08 00:31:40|4197.14|4196.54|4197.52|4196.92|4197.64|4197.04|4197.14|4196.54|21
1646699510000|2022-03-08 00:31:50|4197.14|4196.54|4197.39|4196.79|4197.39|4196.79|4197.14|4196.54|20
1646699520000|2022-03-08 00:32:00|4197.64|4197.04|4197.27|4196.67|4197.64|4197.04|4197.02|4196.42|12
1646699530000|2022-03-08 00:32:10|4197.14|4196.54|4197.77|4197.17|4197.77|4197.17|4197.14|4196.54|23
1646699540000|2022-03-08 00:32:20|4197.64|4197.04|4197.64|4197.04|4197.89|4197.29|4197.64|4197.04|10
1646699550000|2022-03-08 00:32:30|4197.89|4197.29|4197.14|4196.54|4198.02|4197.42|4197.14|4196.54|24
1646699560000|2022-03-08 00:32:40|4197.02|4196.42|4197.27|4196.67|4197.52|4196.92|4196.89|4196.29|32
1646699570000|2022-03-08 00:32:50|4197.39|4196.79|4197.27|4196.67|4197.52|4196.92|4197.02|4196.42|38
1646699580000|2022-03-08 00:33:00|4197.14|4196.54|4197.64|4197.04|4197.77|4197.17|4197.14|4196.54|40
1646699590000|2022-03-08 00:33:10|4197.52|4196.92|4197.14|4196.54|4197.52|4196.92|4196.89|4196.29|23
1646699600000|2022-03-08 00:33:20|4197.27|4196.67|4197.02|4196.42|4197.52|4196.92|4197.02|4196.42|21
1646699610000|2022-03-08 00:33:30|4197.14|4196.54|4197.02|4196.42|4197.27|4196.67|4197.02|4196.42|38
1646699620000|2022-03-08 00:33:40|4196.89|4196.29|4196.89|4196.29|4197.02|4196.42|4196.77|4196.17|45
1646699630000|2022-03-08 00:33:50|4196.77|4196.17|4196.89|4196.29|4197.02|4196.42|4196.77|4196.17|29
1646699640000|2022-03-08 00:34:00|4197.02|4196.42|4196.77|4196.17|4197.14|4196.54|4196.77|4196.17|53
1646699650000|2022-03-08 00:34:10|4196.89|4196.29|4196.52|4195.92|4197.27|4196.67|4196.52|4195.92|35
1646699660000|2022-03-08 00:34:20|4196.77|4196.17|4195.27|4194.67|4196.89|4196.29|4195.27|4194.67|180
1646699670000|2022-03-08 00:34:30|4195.39|4194.79|4193.89|4193.29|4195.52|4194.92|4193.77|4193.17|246
1646699680000|2022-03-08 00:34:40|4193.64|4193.04|4192.52|4191.92|4193.77|4193.17|4192.52|4191.92|128
1646699690000|2022-03-08 00:34:50|4192.64|4192.04|4192.89|4192.29|4193.02|4192.42|4192.64|4192.04|99
1646699700000|2022-03-08 00:35:00|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.52|4191.92|29
1646699710000|2022-03-08 00:35:10|4192.52|4191.92|4192.89|4192.29|4193.02|4192.42|4191.27|4190.67|209
1646699720000|2022-03-08 00:35:20|4192.77|4192.17|4193.14|4192.54|4193.77|4193.17|4192.77|4192.17|72
1646699730000|2022-03-08 00:35:30|4193.02|4192.42|4191.52|4190.92|4193.14|4192.54|4191.52|4190.92|58
1646699740000|2022-03-08 00:35:40|4191.64|4191.04|4192.14|4191.54|4192.27|4191.67|4191.64|4191.04|62
1646699750000|2022-03-08 00:35:50|4192.27|4191.67|4193.02|4192.42|4193.27|4192.67|4192.02|4191.42|44
1646699760000|2022-03-08 00:36:00|4192.89|4192.29|4193.52|4192.92|4194.02|4193.42|4192.89|4192.29|25
1646699770000|2022-03-08 00:36:10|4193.64|4193.04|4193.39|4192.79|4193.77|4193.17|4193.39|4192.79|23
1646699780000|2022-03-08 00:36:20|4193.52|4192.92|4193.77|4193.17|4194.02|4193.42|4193.52|4192.92|74
1646699790000|2022-03-08 00:36:30|4193.89|4193.29|4195.02|4194.42|4195.27|4194.67|4193.77|4193.17|59
1646699800000|2022-03-08 00:36:40|4194.77|4194.17|4195.27|4194.67|4195.27|4194.67|4194.77|4194.17|26
1646699810000|2022-03-08 00:36:50|4195.52|4194.92|4195.27|4194.67|4195.64|4195.04|4195.02|4194.42|49
1646699820000|2022-03-08 00:37:00|4195.14|4194.54|4194.77|4194.17|4195.14|4194.54|4194.77|4194.17|11
1646699830000|2022-03-08 00:37:10|4195.14|4194.54|4195.39|4194.79|4195.52|4194.92|4195.02|4194.42|23
1646699840000|2022-03-08 00:37:20|4195.27|4194.67|4194.89|4194.29|4195.27|4194.67|4194.52|4193.92|12
1646699850000|2022-03-08 00:37:30|4194.77|4194.17|4194.77|4194.17|4195.02|4194.42|4194.64|4194.04|12
1646699860000|2022-03-08 00:37:40|4195.02|4194.42|4195.02|4194.42|4195.39|4194.79|4194.39|4193.79|88
1646699870000|2022-03-08 00:37:50|4195.39|4194.79|4195.02|4194.42|4195.89|4195.29|4194.89|4194.29|46
1646699880000|2022-03-08 00:38:00|4195.14|4194.54|4195.39|4194.79|4195.77|4195.17|4195.14|4194.54|46
1646699890000|2022-03-08 00:38:10|4195.52|4194.92|4194.77|4194.17|4195.52|4194.92|4194.77|4194.17|33
1646699900000|2022-03-08 00:38:20|4195.02|4194.42|4194.52|4193.92|4195.02|4194.42|4194.39|4193.79|23
1646699910000|2022-03-08 00:38:30|4194.64|4194.04|4194.52|4193.92|4194.64|4194.04|4194.27|4193.67|8
1646699920000|2022-03-08 00:38:40|4194.39|4193.79|4194.14|4193.54|4194.39|4193.79|4193.89|4193.29|24
1646699930000|2022-03-08 00:38:50|4194.27|4193.67|4195.89|4195.29|4195.89|4195.29|4194.27|4193.67|46
1646699940000|2022-03-08 00:39:00|4196.02|4195.42|4196.77|4196.17|4196.77|4196.17|4196.02|4195.42|22
1646699950000|2022-03-08 00:39:10|4196.52|4195.92|4196.52|4195.92|4196.77|4196.17|4196.52|4195.92|26
1646699960000|2022-03-08 00:39:20|4196.39|4195.79|4196.27|4195.67|4196.52|4195.92|4196.27|4195.67|10
1646699970000|2022-03-08 00:39:30|4196.02|4195.42|4196.39|4195.79|4196.39|4195.79|4196.02|4195.42|8
1646699980000|2022-03-08 00:39:40|4196.52|4195.92|4196.64|4196.04|4196.89|4196.29|4196.27|4195.67|18
1646699990000|2022-03-08 00:39:50|4196.52|4195.92|4197.02|4196.42|4197.27|4196.67|4196.52|4195.92|15
1646700000000|2022-03-08 00:40:00|4197.14|4196.54|4196.52|4195.92|4197.27|4196.67|4196.39|4195.79|53
1646700010000|2022-03-08 00:40:10|4196.39|4195.79|4195.77|4195.17|4196.52|4195.92|4195.77|4195.17|32
1646700020000|2022-03-08 00:40:20|4195.89|4195.29|4195.39|4194.79|4196.02|4195.42|4195.39|4194.79|22
1646700030000|2022-03-08 00:40:30|4195.27|4194.67|4195.64|4195.04|4195.64|4195.04|4195.02|4194.42|8
1646700040000|2022-03-08 00:40:40|4195.52|4194.92|4195.27|4194.67|4195.77|4195.17|4195.14|4194.54|13
1646700050000|2022-03-08 00:40:50|4195.52|4194.92|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|5
1646700060000|2022-03-08 00:41:00|4195.52|4194.92|4195.39|4194.79|4195.52|4194.92|4195.27|4194.67|7
1646700070000|2022-03-08 00:41:10|4195.52|4194.92|4195.52|4194.92|4195.64|4195.04|4195.39|4194.79|7
1646700080000|2022-03-08 00:41:20|4195.39|4194.79|4196.02|4195.42|4196.02|4195.42|4195.39|4194.79|13
1646700090000|2022-03-08 00:41:30|4196.14|4195.54|4195.89|4195.29|4196.39|4195.79|4195.89|4195.29|23
1646700100000|2022-03-08 00:41:40|4195.77|4195.17|4195.52|4194.92|4195.77|4195.17|4195.39|4194.79|20
1646700110000|2022-03-08 00:41:50|4195.77|4195.17|4195.64|4195.04|4195.77|4195.17|4195.52|4194.92|32
1646700120000|2022-03-08 00:42:00|4195.77|4195.17|4194.89|4194.29|4195.89|4195.29|4194.77|4194.17|29
1646700130000|2022-03-08 00:42:10|4194.77|4194.17|4193.14|4192.54|4194.77|4194.17|4193.14|4192.54|64
1646700140000|2022-03-08 00:42:20|4193.27|4192.67|4193.02|4192.42|4193.39|4192.79|4192.77|4192.17|29
1646700150000|2022-03-08 00:42:30|4193.14|4192.54|4193.89|4193.29|4193.89|4193.29|4193.14|4192.54|6
1646700160000|2022-03-08 00:42:40|4194.14|4193.54|4194.14|4193.54|4194.27|4193.67|4194.02|4193.42|9
1646700170000|2022-03-08 00:42:50|4194.02|4193.42|4193.77|4193.17|4194.27|4193.67|4193.64|4193.04|19
1646700180000|2022-03-08 00:43:00|4194.02|4193.42|4194.02|4193.42|4194.14|4193.54|4193.52|4192.92|22
1646700190000|2022-03-08 00:43:10|4193.89|4193.29|4192.89|4192.29|4193.89|4193.29|4192.89|4192.29|38
1646700200000|2022-03-08 00:43:20|4192.77|4192.17|4192.89|4192.29|4193.39|4192.79|4192.77|4192.17|15
1646700210000|2022-03-08 00:43:30|4193.02|4192.42|4193.27|4192.67|4193.77|4193.17|4193.02|4192.42|64
1646700220000|2022-03-08 00:43:40|4193.14|4192.54|4193.89|4193.29|4193.89|4193.29|4193.02|4192.42|16
1646700230000|2022-03-08 00:43:50|4193.77|4193.17|4194.14|4193.54|4194.14|4193.54|4193.52|4192.92|20
1646700240000|2022-03-08 00:44:00|4194.27|4193.67|4193.77|4193.17|4194.27|4193.67|4193.52|4192.92|16
1646700250000|2022-03-08 00:44:10|4194.02|4193.42|4193.14|4192.54|4194.77|4194.17|4193.14|4192.54|30
1646700260000|2022-03-08 00:44:20|4192.89|4192.29|4192.52|4191.92|4193.14|4192.54|4192.52|4191.92|57
1646700270000|2022-03-08 00:44:30|4192.64|4192.04|4192.52|4191.92|4192.89|4192.29|4192.27|4191.67|32
1646700280000|2022-03-08 00:44:40|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|4192.52|4191.92|13
1646700290000|2022-03-08 00:44:50|4192.77|4192.17|4193.39|4192.79|4193.52|4192.92|4192.52|4191.92|12
1646700300000|2022-03-08 00:45:00|4193.52|4192.92|4194.52|4193.92|4194.89|4194.29|4193.52|4192.92|81
1646700310000|2022-03-08 00:45:10|4194.64|4194.04|4194.77|4194.17|4194.77|4194.17|4194.14|4193.54|26
1646700320000|2022-03-08 00:45:20|4194.52|4193.92|4193.77|4193.17|4194.52|4193.92|4193.39|4192.79|44
1646700330000|2022-03-08 00:45:30|4193.89|4193.29|4194.77|4194.17|4195.14|4194.54|4193.77|4193.17|44
1646700340000|2022-03-08 00:45:40|4194.89|4194.29|4196.39|4195.79|4196.52|4195.92|4194.89|4194.29|71
1646700350000|2022-03-08 00:45:50|4196.27|4195.67|4196.02|4195.42|4196.77|4196.17|4196.02|4195.42|66
1646700360000|2022-03-08 00:46:00|4196.14|4195.54|4195.27|4194.67|4196.39|4195.79|4195.27|4194.67|61
1646700370000|2022-03-08 00:46:10|4194.52|4193.92|4193.02|4192.42|4194.77|4194.17|4193.02|4192.42|111
1646700380000|2022-03-08 00:46:20|4193.14|4192.54|4192.77|4192.17|4193.14|4192.54|4192.52|4191.92|67
1646700390000|2022-03-08 00:46:30|4192.02|4191.42|4191.52|4190.92|4192.02|4191.42|4191.27|4190.67|108
1646700400000|2022-03-08 00:46:40|4191.39|4190.79|4191.02|4190.42|4191.77|4191.17|4191.02|4190.42|45
1646700410000|2022-03-08 00:46:50|4191.27|4190.67|4191.77|4191.17|4191.77|4191.17|4190.52|4189.92|124
1646700420000|2022-03-08 00:47:00|4191.89|4191.29|4191.27|4190.67|4192.02|4191.42|4191.27|4190.67|37
1646700430000|2022-03-08 00:47:10|4191.39|4190.79|4191.64|4191.04|4191.77|4191.17|4191.02|4190.42|22
1646700440000|2022-03-08 00:47:20|4191.52|4190.92|4192.14|4191.54|4192.27|4191.67|4191.14|4190.54|52
1646700450000|2022-03-08 00:47:30|4192.02|4191.42|4192.14|4191.54|4192.14|4191.54|4191.64|4191.04|27
1646700460000|2022-03-08 00:47:40|4192.02|4191.42|4191.52|4190.92|4192.27|4191.67|4191.52|4190.92|23
1646700470000|2022-03-08 00:47:50|4191.39|4190.79|4192.27|4191.67|4192.27|4191.67|4191.39|4190.79|23
1646700480000|2022-03-08 00:48:00|4192.02|4191.42|4192.64|4192.04|4192.77|4192.17|4192.02|4191.42|29
1646700490000|2022-03-08 00:48:10|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.39|4191.79|35
1646700500000|2022-03-08 00:48:20|4192.52|4191.92|4193.27|4192.67|4193.27|4192.67|4192.52|4191.92|12
1646700510000|2022-03-08 00:48:30|4193.02|4192.42|4193.77|4193.17|4194.02|4193.42|4193.02|4192.42|65
1646700520000|2022-03-08 00:48:40|4193.64|4193.04|4194.02|4193.42|4194.02|4193.42|4193.64|4193.04|17
1646700530000|2022-03-08 00:48:50|4193.64|4193.04|4193.39|4192.79|4193.64|4193.04|4193.14|4192.54|25
1646700540000|2022-03-08 00:49:00|4193.27|4192.67|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|1
1646700550000|2022-03-08 00:49:10|4193.14|4192.54|4193.02|4192.42|4193.27|4192.67|4192.89|4192.29|10
1646700560000|2022-03-08 00:49:20|4192.77|4192.17|4193.14|4192.54|4193.39|4192.79|4192.64|4192.04|49
1646700570000|2022-03-08 00:49:30|4193.27|4192.67|4193.89|4193.29|4193.89|4193.29|4193.27|4192.67|25
1646700580000|2022-03-08 00:49:40|4194.02|4193.42|4193.27|4192.67|4194.27|4193.67|4193.27|4192.67|18
1646700590000|2022-03-08 00:49:50|4193.52|4192.92|4193.02|4192.42|4193.52|4192.92|4193.02|4192.42|19
1646700600000|2022-03-08 00:50:00|4192.77|4192.17|4191.89|4191.29|4193.14|4192.54|4191.89|4191.29|38
1646700610000|2022-03-08 00:50:10|4192.02|4191.42|4193.02|4192.42|4193.02|4192.42|4192.02|4191.42|35
1646700620000|2022-03-08 00:50:20|4193.27|4192.67|4193.39|4192.79|4193.89|4193.29|4193.14|4192.54|107
1646700630000|2022-03-08 00:50:30|4193.27|4192.67|4192.27|4191.67|4193.27|4192.67|4192.27|4191.67|31
1646700640000|2022-03-08 00:50:40|4192.39|4191.79|4192.02|4191.42|4192.52|4191.92|4192.02|4191.42|10
1646700650000|2022-03-08 00:50:50|4191.77|4191.17|4191.39|4190.79|4191.77|4191.17|4191.14|4190.54|41
1646700660000|2022-03-08 00:51:00|4191.52|4190.92|4191.64|4191.04|4192.39|4191.79|4191.52|4190.92|17
1646700670000|2022-03-08 00:51:10|4191.52|4190.92|4192.52|4191.92|4192.52|4191.92|4191.52|4190.92|36
1646700680000|2022-03-08 00:51:20|4192.39|4191.79|4193.02|4192.42|4193.02|4192.42|4192.14|4191.54|23
1646700690000|2022-03-08 00:51:30|4192.89|4192.29|4192.89|4192.29|4193.64|4193.04|4192.77|4192.17|80
1646700700000|2022-03-08 00:51:40|4192.64|4192.04|4192.64|4192.04|4192.64|4192.04|4192.27|4191.67|21
1646700710000|2022-03-08 00:51:50|4192.89|4192.29|4193.39|4192.79|4193.77|4193.17|4192.89|4192.29|47
1646700720000|2022-03-08 00:52:00|4193.27|4192.67|4193.52|4192.92|4193.52|4192.92|4193.27|4192.67|17
1646700730000|2022-03-08 00:52:10|4193.77|4193.17|4193.77|4193.17|4194.02|4193.42|4193.52|4192.92|34
1646700740000|2022-03-08 00:52:20|4193.52|4192.92|4193.64|4193.04|4193.77|4193.17|4193.39|4192.79|20
1646700750000|2022-03-08 00:52:30|4193.89|4193.29|4192.89|4192.29|4193.89|4193.29|4192.64|4192.04|30
1646700760000|2022-03-08 00:52:40|4193.02|4192.42|4193.64|4193.04|4193.77|4193.17|4192.89|4192.29|29
1646700770000|2022-03-08 00:52:50|4193.77|4193.17|4193.77|4193.17|4193.89|4193.29|4193.52|4192.92|17
1646700780000|2022-03-08 00:53:00|4193.64|4193.04|4194.27|4193.67|4194.27|4193.67|4193.64|4193.04|22
1646700790000|2022-03-08 00:53:10|4194.14|4193.54|4193.77|4193.17|4194.39|4193.79|4193.77|4193.17|56
1646700800000|2022-03-08 00:53:20|4193.89|4193.29|4193.39|4192.79|4193.89|4193.29|4193.14|4192.54|23
1646700810000|2022-03-08 00:53:30|4193.52|4192.92|4194.52|4193.92|4194.52|4193.92|4193.39|4192.79|36
1646700820000|2022-03-08 00:53:40|4194.64|4194.04|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|9
1646700830000|2022-03-08 00:53:50|4194.64|4194.04|4194.64|4194.04|4194.77|4194.17|4194.52|4193.92|32
1646700840000|2022-03-08 00:54:00|4194.52|4193.92|4194.39|4193.79|4194.52|4193.92|4194.27|4193.67|20
1646700850000|2022-03-08 00:54:10|4194.27|4193.67|4194.14|4193.54|4194.52|4193.92|4194.14|4193.54|13
1646700860000|2022-03-08 00:54:20|4194.27|4193.67|4194.77|4194.17|4195.02|4194.42|4194.14|4193.54|35
1646700870000|2022-03-08 00:54:30|4194.89|4194.29|4194.52|4193.92|4195.02|4194.42|4194.02|4193.42|38
1646700880000|2022-03-08 00:54:40|4194.39|4193.79|4194.02|4193.42|4194.39|4193.79|4193.64|4193.04|17
1646700890000|2022-03-08 00:54:50|4194.14|4193.54|4194.39|4193.79|4194.39|4193.79|4194.14|4193.54|7
1646700900000|2022-03-08 00:55:00|4194.27|4193.67|4193.77|4193.17|4194.27|4193.67|4193.52|4192.92|39
1646700910000|2022-03-08 00:55:10|4193.52|4192.92|4193.89|4193.29|4193.89|4193.29|4193.27|4192.67|54
1646700920000|2022-03-08 00:55:20|4194.02|4193.42|4194.02|4193.42|4194.39|4193.79|4193.89|4193.29|17
1646700930000|2022-03-08 00:55:30|4193.89|4193.29|4194.27|4193.67|4194.27|4193.67|4193.77|4193.17|33
1646700940000|2022-03-08 00:55:40|4194.39|4193.79|4195.27|4194.67|4195.27|4194.67|4194.39|4193.79|29
1646700950000|2022-03-08 00:55:50|4195.39|4194.79|4195.27|4194.67|4195.52|4194.92|4195.27|4194.67|56
1646700960000|2022-03-08 00:56:00|4195.52|4194.92|4195.77|4195.17|4195.77|4195.17|4195.52|4194.92|50
1646700970000|2022-03-08 00:56:10|4195.89|4195.29|4195.52|4194.92|4196.02|4195.42|4195.27|4194.67|52
1646700980000|2022-03-08 00:56:20|4195.27|4194.67|4195.77|4195.17|4195.77|4195.17|4195.27|4194.67|32
1646700990000|2022-03-08 00:56:30|4195.89|4195.29|4195.89|4195.29|4195.89|4195.29|4195.52|4194.92|29
1646701000000|2022-03-08 00:56:40|4196.02|4195.42|4195.77|4195.17|4196.02|4195.42|4195.77|4195.17|6
1646701010000|2022-03-08 00:56:50|4195.64|4195.04|4195.77|4195.17|4195.77|4195.17|4195.64|4195.04|28
1646701020000|2022-03-08 00:57:00|4195.64|4195.04|4196.02|4195.42|4196.14|4195.54|4195.52|4194.92|65
1646701030000|2022-03-08 00:57:10|4195.89|4195.29|4196.02|4195.42|4196.02|4195.42|4195.77|4195.17|5
1646701040000|2022-03-08 00:57:20|4196.14|4195.54|4196.39|4195.79|4196.39|4195.79|4196.02|4195.42|32
1646701050000|2022-03-08 00:57:30|4196.27|4195.67|4196.27|4195.67|4196.52|4195.92|4196.14|4195.54|29
1646701060000|2022-03-08 00:57:40|4196.14|4195.54|4195.77|4195.17|4196.27|4195.67|4195.52|4194.92|20
1646701070000|2022-03-08 00:57:50|4195.89|4195.29|4196.14|4195.54|4196.27|4195.67|4195.77|4195.17|5
1646701080000|2022-03-08 00:58:00|4196.02|4195.42|4196.02|4195.42|4196.39|4195.79|4196.02|4195.42|21
1646701090000|2022-03-08 00:58:10|4196.14|4195.54|4195.77|4195.17|4196.39|4195.79|4195.52|4194.92|44
1646701100000|2022-03-08 00:58:20|4195.52|4194.92|4196.14|4195.54|4196.14|4195.54|4195.52|4194.92|51
1646701110000|2022-03-08 00:58:30|4196.27|4195.67|4196.52|4195.92|4196.52|4195.92|4196.02|4195.42|27
1646701120000|2022-03-08 00:58:40|4196.89|4196.29|4196.02|4195.42|4196.89|4196.29|4196.02|4195.42|53
1646701130000|2022-03-08 00:58:50|4196.27|4195.67|4195.52|4194.92|4196.27|4195.67|4195.52|4194.92|19
1646701140000|2022-03-08 00:59:00|4195.64|4195.04|4196.77|4196.17|4196.77|4196.17|4195.64|4195.04|30
1646701150000|2022-03-08 00:59:10|4196.64|4196.04|4196.64|4196.04|4196.77|4196.17|4196.52|4195.92|27
1646701160000|2022-03-08 00:59:20|4196.52|4195.92|4196.27|4195.67|4196.64|4196.04|4196.14|4195.54|35
1646701170000|2022-03-08 00:59:30|4196.14|4195.54|4196.52|4195.92|4196.52|4195.92|4196.14|4195.54|27
1646701180000|2022-03-08 00:59:40|4196.77|4196.17|4196.52|4195.92|4196.77|4196.17|4196.39|4195.79|45
1646701190000|2022-03-08 00:59:50|4196.39|4195.79|4195.77|4195.17|4196.39|4195.79|4195.77|4195.17|16
1646701200000|2022-03-08 01:00:00|4195.89|4195.29|4196.27|4195.67|4196.52|4195.92|4195.89|4195.29|46
1646701210000|2022-03-08 01:00:10|4196.39|4195.79|4196.89|4196.29|4197.27|4196.67|4196.27|4195.67|223
1646701220000|2022-03-08 01:00:20|4197.02|4196.42|4199.02|4198.42|4199.02|4198.42|4196.89|4196.29|106
1646701230000|2022-03-08 01:00:30|4198.77|4198.17|4199.27|4198.67|4199.52|4198.92|4198.77|4198.17|83
1646701240000|2022-03-08 01:00:40|4199.14|4198.54|4198.89|4198.29|4199.52|4198.92|4198.77|4198.17|51
1646701250000|2022-03-08 01:00:50|4199.02|4198.42|4200.27|4199.67|4200.27|4199.67|4199.02|4198.42|208
1646701260000|2022-03-08 01:01:00|4200.02|4199.42|4199.52|4198.92|4201.02|4200.42|4199.39|4198.79|107
1646701270000|2022-03-08 01:01:10|4199.02|4198.42|4198.77|4198.17|4199.52|4198.92|4198.77|4198.17|82
1646701280000|2022-03-08 01:01:20|4198.27|4197.67|4198.52|4197.92|4198.52|4197.92|4198.14|4197.54|65
1646701290000|2022-03-08 01:01:30|4198.64|4198.04|4199.14|4198.54|4199.27|4198.67|4198.52|4197.92|49
1646701300000|2022-03-08 01:01:40|4199.02|4198.42|4199.02|4198.42|4199.14|4198.54|4198.52|4197.92|22
1646701310000|2022-03-08 01:01:50|4199.14|4198.54|4200.02|4199.42|4201.02|4200.42|4199.14|4198.54|131
1646701320000|2022-03-08 01:02:00|4200.14|4199.54|4200.52|4199.92|4201.27|4200.67|4200.14|4199.54|89
1646701330000|2022-03-08 01:02:10|4200.64|4200.04|4199.77|4199.17|4200.77|4200.17|4199.52|4198.92|54
1646701340000|2022-03-08 01:02:20|4199.89|4199.29|4199.77|4199.17|4200.02|4199.42|4199.64|4199.04|21
1646701350000|2022-03-08 01:02:30|4199.89|4199.29|4199.89|4199.29|4200.02|4199.42|4199.27|4198.67|33
1646701360000|2022-03-08 01:02:40|4199.77|4199.17|4198.89|4198.29|4199.89|4199.29|4198.89|4198.29|49
1646701370000|2022-03-08 01:02:50|4198.77|4198.17|4199.39|4198.79|4199.52|4198.92|4198.64|4198.04|17
1646701380000|2022-03-08 01:03:00|4199.52|4198.92|4199.02|4198.42|4199.52|4198.92|4199.02|4198.42|8
1646701390000|2022-03-08 01:03:10|4199.14|4198.54|4199.27|4198.67|4199.27|4198.67|4199.02|4198.42|49
1646701400000|2022-03-08 01:03:20|4199.77|4199.17|4202.27|4201.67|4202.77|4202.17|4199.77|4199.17|415
1646701410000|2022-03-08 01:03:30|4202.02|4201.42|4201.52|4200.92|4202.02|4201.42|4201.14|4200.54|89
1646701420000|2022-03-08 01:03:40|4201.27|4200.67|4201.27|4200.67|4201.27|4200.67|4201.02|4200.42|91
1646701430000|2022-03-08 01:03:50|4201.02|4200.42|4201.52|4200.92|4201.52|4200.92|4201.02|4200.42|38
1646701440000|2022-03-08 01:04:00|4201.39|4200.79|4202.39|4201.79|4202.77|4202.17|4201.27|4200.67|181
1646701450000|2022-03-08 01:04:10|4202.64|4202.04|4202.27|4201.67|4202.77|4202.17|4202.02|4201.42|114
1646701460000|2022-03-08 01:04:20|4202.39|4201.79|4200.89|4200.29|4202.77|4202.17|4200.89|4200.29|130
1646701470000|2022-03-08 01:04:30|4200.77|4200.17|4200.39|4199.79|4201.02|4200.42|4200.27|4199.67|56
1646701480000|2022-03-08 01:04:40|4200.52|4199.92|4199.52|4198.92|4200.77|4200.17|4199.52|4198.92|84
1646701490000|2022-03-08 01:04:50|4199.27|4198.67|4197.89|4197.29|4199.39|4198.79|4197.89|4197.29|124
1646701500000|2022-03-08 01:05:00|4198.02|4197.42|4198.14|4197.54|4198.89|4198.29|4198.02|4197.42|70
1646701510000|2022-03-08 01:05:10|4198.27|4197.67|4198.27|4197.67|4198.39|4197.79|4197.77|4197.17|71
1646701520000|2022-03-08 01:05:20|4197.77|4197.17|4198.02|4197.42|4198.27|4197.67|4197.77|4197.17|52
1646701530000|2022-03-08 01:05:30|4197.77|4197.17|4197.77|4197.17|4198.02|4197.42|4197.77|4197.17|13
1646701540000|2022-03-08 01:05:40|4197.89|4197.29|4197.52|4196.92|4197.89|4197.29|4197.14|4196.54|36
1646701550000|2022-03-08 01:05:50|4197.64|4197.04|4197.89|4197.29|4198.27|4197.67|4197.64|4197.04|22
1646701560000|2022-03-08 01:06:00|4198.02|4197.42|4197.64|4197.04|4198.02|4197.42|4197.52|4196.92|45
1646701570000|2022-03-08 01:06:10|4197.77|4197.17|4197.89|4197.29|4198.14|4197.54|4197.64|4197.04|32
1646701580000|2022-03-08 01:06:20|4198.02|4197.42|4197.89|4197.29|4198.14|4197.54|4197.89|4197.29|9
1646701590000|2022-03-08 01:06:30|4198.02|4197.42|4197.77|4197.17|4198.02|4197.42|4197.52|4196.92|11
1646701600000|2022-03-08 01:06:40|4197.64|4197.04|4197.14|4196.54|4198.14|4197.54|4197.02|4196.42|64
1646701610000|2022-03-08 01:06:50|4197.02|4196.42|4195.14|4194.54|4197.02|4196.42|4195.14|4194.54|136
1646701620000|2022-03-08 01:07:00|4195.02|4194.42|4194.77|4194.17|4195.52|4194.92|4194.52|4193.92|85
1646701630000|2022-03-08 01:07:10|4195.02|4194.42|4195.52|4194.92|4195.52|4194.92|4195.02|4194.42|24
1646701640000|2022-03-08 01:07:20|4195.64|4195.04|4196.14|4195.54|4196.27|4195.67|4195.14|4194.54|35
1646701650000|2022-03-08 01:07:30|4196.27|4195.67|4198.39|4197.79|4198.64|4198.04|4196.27|4195.67|112
1646701660000|2022-03-08 01:07:40|4198.27|4197.67|4199.64|4199.04|4199.64|4199.04|4198.02|4197.42|63
1646701670000|2022-03-08 01:07:50|4199.52|4198.92|4201.77|4201.17|4201.77|4201.17|4199.52|4198.92|83
1646701680000|2022-03-08 01:08:00|4201.64|4201.04|4201.02|4200.42|4202.02|4201.42|4200.89|4200.29|69
1646701690000|2022-03-08 01:08:10|4201.14|4200.54|4201.77|4201.17|4202.02|4201.42|4201.14|4200.54|37
1646701700000|2022-03-08 01:08:20|4201.89|4201.29|4202.77|4202.17|4202.77|4202.17|4201.89|4201.29|123
1646701710000|2022-03-08 01:08:30|4202.89|4202.29|4206.14|4205.54|4206.64|4206.04|4202.77|4202.17|603
1646701720000|2022-03-08 01:08:40|4206.02|4205.42|4206.27|4205.67|4207.02|4206.42|4205.89|4205.29|126
1646701730000|2022-03-08 01:08:50|4206.39|4205.79|4206.39|4205.79|4206.77|4206.17|4206.02|4205.42|91
1646701740000|2022-03-08 01:09:00|4206.14|4205.54|4206.14|4205.54|4206.39|4205.79|4206.02|4205.42|78
1646701750000|2022-03-08 01:09:10|4206.02|4205.42|4206.52|4205.92|4206.52|4205.92|4205.39|4204.79|118
1646701760000|2022-03-08 01:09:20|4206.27|4205.67|4206.39|4205.79|4206.52|4205.92|4206.27|4205.67|31
1646701770000|2022-03-08 01:09:30|4206.14|4205.54|4206.52|4205.92|4206.52|4205.92|4205.52|4204.92|138
1646701780000|2022-03-08 01:09:40|4206.39|4205.79|4206.14|4205.54|4206.52|4205.92|4206.14|4205.54|75
1646701790000|2022-03-08 01:09:50|4206.52|4205.92|4206.52|4205.92|4206.77|4206.17|4206.14|4205.54|66
1646701800000|2022-03-08 01:10:00|4206.27|4205.67|4206.89|4206.29|4207.27|4206.67|4205.89|4205.29|88
1646701810000|2022-03-08 01:10:10|4207.02|4206.42|4207.14|4206.54|4207.14|4206.54|4206.52|4205.92|68
1646701820000|2022-03-08 01:10:20|4207.02|4206.42|4206.89|4206.29|4207.14|4206.54|4206.52|4205.92|70
1646701830000|2022-03-08 01:10:30|4207.02|4206.42|4207.77|4207.17|4207.77|4207.17|4206.77|4206.17|116
1646701840000|2022-03-08 01:10:40|4208.02|4207.42|4208.27|4207.67|4209.27|4208.67|4207.77|4207.17|207
1646701850000|2022-03-08 01:10:50|4208.14|4207.54|4208.02|4207.42|4209.27|4208.67|4208.02|4207.42|226
1646701860000|2022-03-08 01:11:00|4207.77|4207.17|4207.52|4206.92|4208.02|4207.42|4207.27|4206.67|70
1646701870000|2022-03-08 01:11:10|4206.89|4206.29|4207.02|4206.42|4207.77|4207.17|4206.89|4206.29|60
1646701880000|2022-03-08 01:11:20|4207.27|4206.67|4208.27|4207.67|4208.77|4208.17|4207.27|4206.67|141
1646701890000|2022-03-08 01:11:30|4208.02|4207.42|4207.39|4206.79|4208.39|4207.79|4207.27|4206.67|39
1646701900000|2022-03-08 01:11:40|4207.27|4206.67|4207.27|4206.67|4207.77|4207.17|4207.02|4206.42|79
1646701910000|2022-03-08 01:11:50|4207.77|4207.17|4208.27|4207.67|4209.02|4208.42|4207.64|4207.04|160
1646701920000|2022-03-08 01:12:00|4208.39|4207.79|4208.52|4207.92|4208.77|4208.17|4207.77|4207.17|108
1646701930000|2022-03-08 01:12:10|4208.64|4208.04|4208.52|4207.92|4208.77|4208.17|4208.27|4207.67|71
1646701940000|2022-03-08 01:12:20|4208.64|4208.04|4209.02|4208.42|4209.02|4208.42|4208.64|4208.04|70
1646701950000|2022-03-08 01:12:30|4208.77|4208.17|4209.14|4208.54|4209.27|4208.67|4208.52|4207.92|179
1646701960000|2022-03-08 01:12:40|4209.02|4208.42|4209.14|4208.54|4209.14|4208.54|4208.64|4208.04|54
1646701970000|2022-03-08 01:12:50|4209.27|4208.67|4208.77|4208.17|4209.27|4208.67|4208.77|4208.17|37
1646701980000|2022-03-08 01:13:00|4208.89|4208.29|4209.27|4208.67|4209.27|4208.67|4208.89|4208.29|114
1646701990000|2022-03-08 01:13:10|4210.27|4209.67|4209.27|4208.67|4211.52|4210.92|4209.27|4208.67|453
1646702000000|2022-03-08 01:13:20|4209.39|4208.79|4208.39|4207.79|4209.39|4208.79|4208.27|4207.67|75
1646702010000|2022-03-08 01:13:30|4208.27|4207.67|4211.02|4210.42|4211.27|4210.67|4208.27|4207.67|174
1646702020000|2022-03-08 01:13:40|4210.89|4210.29|4210.89|4210.29|4211.27|4210.67|4210.77|4210.17|29
1646702030000|2022-03-08 01:13:50|4211.02|4210.42|4210.77|4210.17|4211.52|4210.92|4210.64|4210.04|67
1646702040000|2022-03-08 01:14:00|4210.39|4209.79|4213.02|4212.42|4213.27|4212.67|4210.39|4209.79|197
1646702050000|2022-03-08 01:14:10|4213.14|4212.54|4212.52|4211.92|4213.27|4212.67|4212.52|4211.92|108
1646702060000|2022-03-08 01:14:20|4212.27|4211.67|4212.02|4211.42|4212.77|4212.17|4212.02|4211.42|53
1646702070000|2022-03-08 01:14:30|4211.89|4211.29|4212.27|4211.67|4212.27|4211.67|4211.77|4211.17|51
1646702080000|2022-03-08 01:14:40|4212.14|4211.54|4210.89|4210.29|4212.52|4211.92|4210.89|4210.29|99
1646702090000|2022-03-08 01:14:50|4211.02|4210.42|4210.02|4209.42|4211.14|4210.54|4210.02|4209.42|97
1646702100000|2022-03-08 01:15:00|4209.89|4209.29|4210.27|4209.67|4210.77|4210.17|4209.77|4209.17|66
1646702110000|2022-03-08 01:15:10|4211.02|4210.42|4211.27|4210.67|4211.52|4210.92|4210.27|4209.67|128
1646702120000|2022-03-08 01:15:20|4211.52|4210.92|4212.14|4211.54|4212.52|4211.92|4211.52|4210.92|46
1646702130000|2022-03-08 01:15:30|4212.27|4211.67|4213.27|4212.67|4213.27|4212.67|4212.14|4211.54|127
1646702140000|2022-03-08 01:15:40|4213.52|4212.92|4212.89|4212.29|4213.52|4212.92|4212.52|4211.92|115
1646702150000|2022-03-08 01:15:50|4212.52|4211.92|4215.27|4214.67|4215.27|4214.67|4212.27|4211.67|494
1646702160000|2022-03-08 01:16:00|4215.39|4214.79|4214.77|4214.17|4215.39|4214.79|4214.52|4213.92|97
1646702170000|2022-03-08 01:16:10|4214.89|4214.29|4215.64|4215.04|4215.64|4215.04|4214.77|4214.17|129
1646702180000|2022-03-08 01:16:20|4215.77|4215.17|4216.02|4215.42|4216.64|4216.04|4215.39|4214.79|238
1646702190000|2022-03-08 01:16:30|4216.14|4215.54|4216.77|4216.17|4216.77|4216.17|4216.02|4215.42|94
1646702200000|2022-03-08 01:16:40|4216.52|4215.92|4217.02|4216.42|4217.52|4216.92|4216.52|4215.92|153
1646702210000|2022-03-08 01:16:50|4217.14|4216.54|4217.64|4217.04|4217.64|4217.04|4216.02|4215.42|168
1646702220000|2022-03-08 01:17:00|4217.52|4216.92|4215.27|4214.67|4217.77|4217.17|4215.14|4214.54|188
1646702230000|2022-03-08 01:17:10|4215.39|4214.79|4213.52|4212.92|4215.39|4214.79|4213.52|4212.92|118
1646702240000|2022-03-08 01:17:20|4213.77|4213.17|4214.02|4213.42|4214.39|4213.79|4213.39|4212.79|103
1646702250000|2022-03-08 01:17:30|4213.52|4212.92|4213.77|4213.17|4214.02|4213.42|4213.39|4212.79|114
1646702260000|2022-03-08 01:17:40|4213.89|4213.29|4213.52|4212.92|4214.02|4213.42|4213.52|4212.92|18
1646702270000|2022-03-08 01:17:50|4213.39|4212.79|4212.89|4212.29|4213.52|4212.92|4212.27|4211.67|162
1646702280000|2022-03-08 01:18:00|4212.77|4212.17|4213.89|4213.29|4214.02|4213.42|4212.77|4212.17|46
1646702290000|2022-03-08 01:18:10|4213.64|4213.04|4214.02|4213.42|4214.27|4213.67|4213.52|4212.92|48
1646702300000|2022-03-08 01:18:20|4214.27|4213.67|4213.02|4212.42|4214.27|4213.67|4212.89|4212.29|50
1646702310000|2022-03-08 01:18:30|4213.14|4212.54|4213.39|4212.79|4213.64|4213.04|4213.02|4212.42|79
1646702320000|2022-03-08 01:18:40|4213.64|4213.04|4213.77|4213.17|4214.27|4213.67|4213.27|4212.67|135
1646702330000|2022-03-08 01:18:50|4213.89|4213.29|4213.14|4212.54|4213.89|4213.29|4213.02|4212.42|37
1646702340000|2022-03-08 01:19:00|4213.02|4212.42|4213.02|4212.42|4213.52|4212.92|4213.02|4212.42|19
1646702350000|2022-03-08 01:19:10|4212.77|4212.17|4213.64|4213.04|4213.64|4213.04|4212.52|4211.92|100
1646702360000|2022-03-08 01:19:20|4213.52|4212.92|4213.27|4212.67|4213.64|4213.04|4213.14|4212.54|32
1646702370000|2022-03-08 01:19:30|4213.39|4212.79|4215.27|4214.67|4215.27|4214.67|4213.39|4212.79|52
1646702380000|2022-03-08 01:19:40|4215.39|4214.79|4214.89|4214.29|4215.39|4214.79|4214.77|4214.17|53
1646702390000|2022-03-08 01:19:50|4215.02|4214.42|4214.64|4214.04|4215.27|4214.67|4214.39|4213.79|39
1646702400000|2022-03-08 01:20:00|4214.52|4213.92|4213.52|4212.92|4214.52|4213.92|4213.52|4212.92|67
1646702410000|2022-03-08 01:20:10|4213.64|4213.04|4213.14|4212.54|4213.64|4213.04|4212.89|4212.29|212
1646702420000|2022-03-08 01:20:20|4213.02|4212.42|4213.64|4213.04|4213.77|4213.17|4212.89|4212.29|44
1646702430000|2022-03-08 01:20:30|4213.52|4212.92|4213.39|4212.79|4213.64|4213.04|4212.77|4212.17|161
1646702440000|2022-03-08 01:20:40|4213.27|4212.67|4213.27|4212.67|4213.77|4213.17|4213.27|4212.67|88
1646702450000|2022-03-08 01:20:50|4213.52|4212.92|4213.77|4213.17|4213.89|4213.29|4213.52|4212.92|20
1646702460000|2022-03-08 01:21:00|4213.89|4213.29|4213.77|4213.17|4213.89|4213.29|4213.14|4212.54|37
1646702470000|2022-03-08 01:21:10|4214.02|4213.42|4213.89|4213.29|4214.02|4213.42|4213.64|4213.04|32
1646702480000|2022-03-08 01:21:20|4214.02|4213.42|4213.52|4212.92|4214.02|4213.42|4213.52|4212.92|12
1646702490000|2022-03-08 01:21:30|4213.77|4213.17|4213.64|4213.04|4213.89|4213.29|4213.64|4213.04|9
1646702500000|2022-03-08 01:21:40|4213.52|4212.92|4213.39|4212.79|4213.64|4213.04|4213.39|4212.79|11
1646702510000|2022-03-08 01:21:50|4213.27|4212.67|4213.27|4212.67|4213.52|4212.92|4213.02|4212.42|57
1646702520000|2022-03-08 01:22:00|4213.52|4212.92|4213.89|4213.29|4213.89|4213.29|4213.52|4212.92|23
1646702530000|2022-03-08 01:22:10|4214.02|4213.42|4214.02|4213.42|4214.14|4213.54|4213.77|4213.17|25
1646702540000|2022-03-08 01:22:20|4214.14|4213.54|4213.39|4212.79|4214.27|4213.67|4213.27|4212.67|23
1646702550000|2022-03-08 01:22:30|4213.27|4212.67|4213.02|4212.42|4213.39|4212.79|4213.02|4212.42|7
1646702560000|2022-03-08 01:22:40|4213.27|4212.67|4213.39|4212.79|4213.52|4212.92|4213.02|4212.42|17
1646702570000|2022-03-08 01:22:50|4213.27|4212.67|4213.02|4212.42|4213.64|4213.04|4212.89|4212.29|69
1646702580000|2022-03-08 01:23:00|4213.14|4212.54|4213.02|4212.42|4213.27|4212.67|4213.02|4212.42|59
1646702590000|2022-03-08 01:23:10|4212.77|4212.17|4213.02|4212.42|4213.39|4212.79|4212.77|4212.17|78
1646702600000|2022-03-08 01:23:20|4212.89|4212.29|4212.77|4212.17|4213.02|4212.42|4212.52|4211.92|198
1646702610000|2022-03-08 01:23:30|4212.64|4212.04|4213.02|4212.42|4213.14|4212.54|4212.52|4211.92|84
1646702620000|2022-03-08 01:23:40|4212.89|4212.29|4210.89|4210.29|4212.89|4212.29|4210.39|4209.79|348
1646702630000|2022-03-08 01:23:50|4210.77|4210.17|4212.14|4211.54|4212.14|4211.54|4210.52|4209.92|104
1646702640000|2022-03-08 01:24:00|4212.02|4211.42|4211.89|4211.29|4212.27|4211.67|4211.52|4210.92|47
1646702650000|2022-03-08 01:24:10|4212.02|4211.42|4211.77|4211.17|4212.27|4211.67|4211.77|4211.17|43
1646702660000|2022-03-08 01:24:20|4211.52|4210.92|4211.89|4211.29|4212.02|4211.42|4211.52|4210.92|45
1646702670000|2022-03-08 01:24:30|4212.02|4211.42|4212.02|4211.42|4212.14|4211.54|4211.77|4211.17|12
1646702680000|2022-03-08 01:24:40|4212.27|4211.67|4213.52|4212.92|4213.89|4213.29|4212.14|4211.54|68
1646702690000|2022-03-08 01:24:50|4213.64|4213.04|4215.27|4214.67|4215.39|4214.79|4213.64|4213.04|140
1646702700000|2022-03-08 01:25:00|4215.39|4214.79|4216.89|4216.29|4217.89|4217.29|4215.27|4214.67|304
1646702710000|2022-03-08 01:25:10|4217.02|4216.42|4216.27|4215.67|4217.02|4216.42|4215.77|4215.17|50
1646702720000|2022-03-08 01:25:20|4216.39|4215.79|4215.64|4215.04|4216.52|4215.92|4215.52|4214.92|36
1646702730000|2022-03-08 01:25:30|4215.52|4214.92|4215.39|4214.79|4215.52|4214.92|4215.27|4214.67|30
1646702740000|2022-03-08 01:25:40|4215.02|4214.42|4215.02|4214.42|4215.52|4214.92|4215.02|4214.42|28
1646702750000|2022-03-08 01:25:50|4215.14|4214.54|4215.39|4214.79|4215.39|4214.79|4215.02|4214.42|28
1646702760000|2022-03-08 01:26:00|4215.27|4214.67|4214.27|4213.67|4215.27|4214.67|4214.27|4213.67|60
1646702770000|2022-03-08 01:26:10|4213.77|4213.17|4214.27|4213.67|4214.39|4213.79|4213.77|4213.17|44
1646702780000|2022-03-08 01:26:20|4214.52|4213.92|4215.27|4214.67|4215.39|4214.79|4214.52|4213.92|70
1646702790000|2022-03-08 01:26:30|4215.39|4214.79|4213.64|4213.04|4215.39|4214.79|4213.52|4212.92|50
1646702800000|2022-03-08 01:26:40|4213.77|4213.17|4213.52|4212.92|4214.02|4213.42|4213.14|4212.54|28
1646702810000|2022-03-08 01:26:50|4213.39|4212.79|4214.14|4213.54|4214.27|4213.67|4213.39|4212.79|23
1646702820000|2022-03-08 01:27:00|4214.27|4213.67|4214.52|4213.92|4214.64|4214.04|4214.02|4213.42|5
1646702830000|2022-03-08 01:27:10|4214.27|4213.67|4214.52|4213.92|4214.64|4214.04|4214.14|4213.54|12
1646702840000|2022-03-08 01:27:20|4214.39|4213.79|4214.39|4213.79|4214.52|4213.92|4214.27|4213.67|3
1646702850000|2022-03-08 01:27:30|4214.27|4213.67|4213.64|4213.04|4214.39|4213.79|4213.52|4212.92|13
1646702860000|2022-03-08 01:27:40|4213.52|4212.92|4213.39|4212.79|4213.89|4213.29|4213.27|4212.67|18
1646702870000|2022-03-08 01:27:50|4213.52|4212.92|4213.52|4212.92|4214.02|4213.42|4213.52|4212.92|25
1646702880000|2022-03-08 01:28:00|4213.64|4213.04|4213.27|4212.67|4213.89|4213.29|4213.02|4212.42|38
1646702890000|2022-03-08 01:28:10|4213.39|4212.79|4213.14|4212.54|4213.64|4213.04|4213.02|4212.42|36
1646702900000|2022-03-08 01:28:20|4213.02|4212.42|4213.02|4212.42|4213.02|4212.42|4212.89|4212.29|24
1646702910000|2022-03-08 01:28:30|4212.52|4211.92|4213.14|4212.54|4213.14|4212.54|4212.52|4211.92|19
1646702920000|2022-03-08 01:28:40|4213.02|4212.42|4212.14|4211.54|4213.02|4212.42|4212.02|4211.42|60
1646702930000|2022-03-08 01:28:50|4212.27|4211.67|4212.39|4211.79|4212.52|4211.92|4212.14|4211.54|10
1646702940000|2022-03-08 01:29:00|4212.52|4211.92|4212.89|4212.29|4212.89|4212.29|4212.52|4211.92|30
1646702950000|2022-03-08 01:29:10|4213.02|4212.42|4212.89|4212.29|4213.02|4212.42|4212.64|4212.04|12
1646702960000|2022-03-08 01:29:20|4213.02|4212.42|4212.02|4211.42|4213.02|4212.42|4211.89|4211.29|46
1646702970000|2022-03-08 01:29:30|4211.89|4211.29|4212.39|4211.79|4213.02|4212.42|4211.89|4211.29|40
1646702980000|2022-03-08 01:29:40|4212.52|4211.92|4212.52|4211.92|4212.64|4212.04|4212.02|4211.42|3
1646702990000|2022-03-08 01:29:50|4212.39|4211.79|4211.89|4211.29|4212.64|4212.04|4211.52|4210.92|17
1646703000000|2022-03-08 01:30:00|4212.02|4211.42|4213.27|4212.67|4213.52|4212.92|4212.02|4211.42|78
1646703010000|2022-03-08 01:30:10|4213.14|4212.54|4212.64|4212.04|4213.14|4212.54|4212.39|4211.79|24
1646703020000|2022-03-08 01:30:20|4212.77|4212.17|4213.27|4212.67|4213.27|4212.67|4212.77|4212.17|19
1646703030000|2022-03-08 01:30:30|4213.39|4212.79|4213.27|4212.67|4213.52|4212.92|4213.02|4212.42|30
1646703040000|2022-03-08 01:30:40|4213.14|4212.54|4214.89|4214.29|4214.89|4214.29|4213.14|4212.54|95
1646703050000|2022-03-08 01:30:50|4214.64|4214.04|4214.64|4214.04|4214.77|4214.17|4214.39|4213.79|40
1646703060000|2022-03-08 01:31:00|4214.52|4213.92|4215.02|4214.42|4215.14|4214.54|4214.39|4213.79|33
1646703070000|2022-03-08 01:31:10|4214.89|4214.29|4213.64|4213.04|4214.89|4214.29|4213.64|4213.04|29
1646703080000|2022-03-08 01:31:20|4213.39|4212.79|4213.52|4212.92|4213.89|4213.29|4213.14|4212.54|21
1646703090000|2022-03-08 01:31:30|4213.39|4212.79|4213.14|4212.54|4213.64|4213.04|4213.14|4212.54|33
1646703100000|2022-03-08 01:31:40|4212.77|4212.17|4212.64|4212.04|4213.27|4212.67|4212.52|4211.92|114
1646703110000|2022-03-08 01:31:50|4212.52|4211.92|4212.52|4211.92|4213.02|4212.42|4212.02|4211.42|48
1646703120000|2022-03-08 01:32:00|4212.27|4211.67|4212.27|4211.67|4212.77|4212.17|4211.64|4211.04|157
1646703130000|2022-03-08 01:32:10|4212.39|4211.79|4212.52|4211.92|4212.89|4212.29|4212.39|4211.79|7
1646703140000|2022-03-08 01:32:20|4212.27|4211.67|4211.64|4211.04|4212.27|4211.67|4211.52|4210.92|87
1646703150000|2022-03-08 01:32:30|4211.52|4210.92|4212.14|4211.54|4212.14|4211.54|4211.52|4210.92|25
1646703160000|2022-03-08 01:32:40|4212.27|4211.67|4211.77|4211.17|4212.39|4211.79|4211.52|4210.92|76
1646703170000|2022-03-08 01:32:50|4211.89|4211.29|4212.64|4212.04|4212.64|4212.04|4211.89|4211.29|30
1646703180000|2022-03-08 01:33:00|4212.77|4212.17|4215.14|4214.54|4215.14|4214.54|4212.77|4212.17|261
1646703190000|2022-03-08 01:33:10|4215.02|4214.42|4214.89|4214.29|4215.52|4214.92|4214.89|4214.29|205
1646703200000|2022-03-08 01:33:20|4214.77|4214.17|4214.52|4213.92|4214.89|4214.29|4214.52|4213.92|33
1646703210000|2022-03-08 01:33:30|4214.39|4213.79|4216.64|4216.04|4216.77|4216.17|4214.39|4213.79|103
1646703220000|2022-03-08 01:33:40|4216.52|4215.92|4218.02|4217.42|4218.02|4217.42|4216.27|4215.67|427
1646703230000|2022-03-08 01:33:50|4217.89|4217.29|4217.89|4217.29|4218.02|4217.42|4217.77|4217.17|128
1646703240000|2022-03-08 01:34:00|4217.77|4217.17|4218.02|4217.42|4218.27|4217.67|4217.77|4217.17|244
1646703250000|2022-03-08 01:34:10|4218.14|4217.54|4217.89|4217.29|4218.14|4217.54|4217.64|4217.04|83
1646703260000|2022-03-08 01:34:20|4217.77|4217.17|4218.14|4217.54|4218.27|4217.67|4217.64|4217.04|160
1646703270000|2022-03-08 01:34:30|4218.02|4217.42|4218.27|4217.67|4218.27|4217.67|4217.77|4217.17|70
1646703280000|2022-03-08 01:34:40|4218.14|4217.54|4218.02|4217.42|4218.27|4217.67|4218.02|4217.42|284
1646703290000|2022-03-08 01:34:50|4217.89|4217.29|4217.77|4217.17|4218.02|4217.42|4217.77|4217.17|102
1646703300000|2022-03-08 01:35:00|4217.64|4217.04|4216.02|4215.42|4217.64|4217.04|4215.89|4215.29|251
1646703310000|2022-03-08 01:35:10|4216.27|4215.67|4216.52|4215.92|4216.52|4215.92|4215.64|4215.04|59
1646703320000|2022-03-08 01:35:20|4216.27|4215.67|4216.02|4215.42|4216.77|4216.17|4216.02|4215.42|46
1646703330000|2022-03-08 01:35:30|4215.89|4215.29|4215.77|4215.17|4216.27|4215.67|4215.77|4215.17|30
1646703340000|2022-03-08 01:35:40|4215.89|4215.29|4215.77|4215.17|4216.27|4215.67|4215.77|4215.17|41
1646703350000|2022-03-08 01:35:50|4215.89|4215.29|4215.64|4215.04|4215.89|4215.29|4215.02|4214.42|69
1646703360000|2022-03-08 01:36:00|4215.77|4215.17|4216.64|4216.04|4216.77|4216.17|4215.52|4214.92|99
1646703370000|2022-03-08 01:36:10|4216.77|4216.17|4217.27|4216.67|4217.52|4216.92|4216.77|4216.17|63
1646703380000|2022-03-08 01:36:20|4217.14|4216.54|4216.89|4216.29|4217.27|4216.67|4216.77|4216.17|21
1646703390000|2022-03-08 01:36:30|4216.77|4216.17|4215.27|4214.67|4216.77|4216.17|4215.27|4214.67|92
1646703400000|2022-03-08 01:36:40|4215.14|4214.54|4215.39|4214.79|4215.52|4214.92|4214.89|4214.29|32
1646703410000|2022-03-08 01:36:50|4215.27|4214.67|4215.77|4215.17|4215.77|4215.17|4215.02|4214.42|37
1646703420000|2022-03-08 01:37:00|4215.64|4215.04|4215.77|4215.17|4215.89|4215.29|4215.39|4214.79|41
1646703430000|2022-03-08 01:37:10|4215.89|4215.29|4215.39|4214.79|4215.89|4215.29|4214.89|4214.29|46
1646703440000|2022-03-08 01:37:20|4215.52|4214.92|4215.27|4214.67|4215.52|4214.92|4215.27|4214.67|10
1646703450000|2022-03-08 01:37:30|4215.14|4214.54|4214.27|4213.67|4215.14|4214.54|4214.27|4213.67|79
1646703460000|2022-03-08 01:37:40|4214.52|4213.92|4214.52|4213.92|4214.52|4213.92|4214.27|4213.67|20
1646703470000|2022-03-08 01:37:50|4214.27|4213.67|4214.27|4213.67|4214.27|4213.67|4214.02|4213.42|29
1646703480000|2022-03-08 01:38:00|4214.14|4213.54|4214.02|4213.42|4214.27|4213.67|4213.77|4213.17|58
1646703490000|2022-03-08 01:38:10|4213.89|4213.29|4213.77|4213.17|4214.02|4213.42|4213.64|4213.04|22
1646703500000|2022-03-08 01:38:20|4213.64|4213.04|4213.27|4212.67|4213.77|4213.17|4213.14|4212.54|76
1646703510000|2022-03-08 01:38:30|4213.14|4212.54|4213.02|4212.42|4213.14|4212.54|4212.77|4212.17|45
1646703520000|2022-03-08 01:38:40|4213.14|4212.54|4213.14|4212.54|4213.14|4212.54|4212.89|4212.29|66
1646703530000|2022-03-08 01:38:50|4213.27|4212.67|4211.14|4210.54|4213.39|4212.79|4211.14|4210.54|162
1646703540000|2022-03-08 01:39:00|4211.02|4210.42|4210.64|4210.04|4211.02|4210.42|4210.02|4209.42|165
1646703550000|2022-03-08 01:39:10|4210.52|4209.92|4210.64|4210.04|4210.64|4210.04|4209.77|4209.17|73
1646703560000|2022-03-08 01:39:20|4210.77|4210.17|4210.77|4210.17|4211.27|4210.67|4210.27|4209.67|80
1646703570000|2022-03-08 01:39:30|4210.52|4209.92|4209.89|4209.29|4210.64|4210.04|4209.89|4209.29|84
1646703580000|2022-03-08 01:39:40|4210.02|4209.42|4209.64|4209.04|4210.14|4209.54|4209.02|4208.42|137
1646703590000|2022-03-08 01:39:50|4209.77|4209.17|4209.02|4208.42|4209.77|4209.17|4208.77|4208.17|63
1646703600000|2022-03-08 01:40:00|4209.27|4208.67|4210.39|4209.79|4210.89|4210.29|4208.89|4208.29|102
1646703610000|2022-03-08 01:40:10|4210.52|4209.92|4211.14|4210.54|4211.52|4210.92|4210.39|4209.79|34
1646703620000|2022-03-08 01:40:20|4211.02|4210.42|4210.64|4210.04|4211.52|4210.92|4210.02|4209.42|64
1646703630000|2022-03-08 01:40:30|4210.39|4209.79|4210.77|4210.17|4211.14|4210.54|4210.39|4209.79|45
1646703640000|2022-03-08 01:40:40|4210.64|4210.04|4211.02|4210.42|4211.02|4210.42|4210.39|4209.79|10
1646703650000|2022-03-08 01:40:50|4211.14|4210.54|4211.89|4211.29|4211.89|4211.29|4210.77|4210.17|62
1646703660000|2022-03-08 01:41:00|4211.77|4211.17|4211.39|4210.79|4212.77|4212.17|4211.39|4210.79|76
1646703670000|2022-03-08 01:41:10|4211.52|4210.92|4211.14|4210.54|4211.52|4210.92|4211.14|4210.54|17
1646703680000|2022-03-08 01:41:20|4211.02|4210.42|4211.27|4210.67|4211.39|4210.79|4210.64|4210.04|32
1646703690000|2022-03-08 01:41:30|4211.39|4210.79|4211.14|4210.54|4211.52|4210.92|4211.02|4210.42|10
1646703700000|2022-03-08 01:41:40|4211.27|4210.67|4210.52|4209.92|4211.64|4211.04|4210.52|4209.92|34
1646703710000|2022-03-08 01:41:50|4210.77|4210.17|4210.89|4210.29|4211.02|4210.42|4210.64|4210.04|25
1646703720000|2022-03-08 01:42:00|4211.02|4210.42|4210.64|4210.04|4211.39|4210.79|4210.64|4210.04|62
1646703730000|2022-03-08 01:42:10|4210.89|4210.29|4211.14|4210.54|4211.14|4210.54|4210.39|4209.79|32
1646703740000|2022-03-08 01:42:20|4211.77|4211.17|4211.39|4210.79|4211.77|4211.17|4211.27|4210.67|24
1646703750000|2022-03-08 01:42:30|4211.14|4210.54|4211.14|4210.54|4211.27|4210.67|4211.02|4210.42|5
1646703760000|2022-03-08 01:42:40|4211.02|4210.42|4210.77|4210.17|4211.14|4210.54|4210.64|4210.04|30
1646703770000|2022-03-08 01:42:50|4211.02|4210.42|4211.52|4210.92|4211.64|4211.04|4211.02|4210.42|11
1646703780000|2022-03-08 01:43:00|4211.39|4210.79|4212.14|4211.54|4212.14|4211.54|4211.14|4210.54|39
1646703790000|2022-03-08 01:43:10|4211.89|4211.29|4212.77|4212.17|4213.02|4212.42|4211.89|4211.29|44
1646703800000|2022-03-08 01:43:20|4212.64|4212.04|4213.39|4212.79|4213.39|4212.79|4212.64|4212.04|23
1646703810000|2022-03-08 01:43:30|4213.27|4212.67|4213.39|4212.79|4213.77|4213.17|4213.27|4212.67|30
1646703820000|2022-03-08 01:43:40|4213.27|4212.67|4213.64|4213.04|4213.64|4213.04|4212.77|4212.17|24
1646703830000|2022-03-08 01:43:50|4213.52|4212.92|4214.27|4213.67|4214.39|4213.79|4213.14|4212.54|106
1646703840000|2022-03-08 01:44:00|4214.02|4213.42|4214.39|4213.79|4214.39|4213.79|4214.02|4213.42|55
1646703850000|2022-03-08 01:44:10|4214.52|4213.92|4215.39|4214.79|4215.64|4215.04|4214.27|4213.67|90
1646703860000|2022-03-08 01:44:20|4215.52|4214.92|4215.39|4214.79|4215.64|4215.04|4215.02|4214.42|95
1646703870000|2022-03-08 01:44:30|4215.27|4214.67|4215.64|4215.04|4215.77|4215.17|4215.27|4214.67|51
1646703880000|2022-03-08 01:44:40|4215.77|4215.17|4216.27|4215.67|4216.27|4215.67|4215.77|4215.17|61
1646703890000|2022-03-08 01:44:50|4216.52|4215.92|4216.52|4215.92|4217.02|4216.42|4216.52|4215.92|103
1646703900000|2022-03-08 01:45:00|4216.64|4216.04|4215.39|4214.79|4216.77|4216.17|4215.39|4214.79|102
1646703910000|2022-03-08 01:45:10|4215.52|4214.92|4214.89|4214.29|4215.52|4214.92|4214.77|4214.17|25
1646703920000|2022-03-08 01:45:20|4214.77|4214.17|4215.02|4214.42|4215.14|4214.54|4214.64|4214.04|20
1646703930000|2022-03-08 01:45:30|4215.14|4214.54|4215.14|4214.54|4215.52|4214.92|4215.14|4214.54|10
1646703940000|2022-03-08 01:45:40|4215.52|4214.92|4214.89|4214.29|4215.52|4214.92|4214.89|4214.29|141
1646703950000|2022-03-08 01:45:50|4215.14|4214.54|4214.77|4214.17|4215.14|4214.54|4214.64|4214.04|22
1646703960000|2022-03-08 01:46:00|4214.52|4213.92|4212.77|4212.17|4214.77|4214.17|4212.77|4212.17|86
1646703970000|2022-03-08 01:46:10|4212.89|4212.29|4213.14|4212.54|4213.64|4213.04|4212.89|4212.29|76
1646703980000|2022-03-08 01:46:20|4213.27|4212.67|4213.64|4213.04|4213.89|4213.29|4213.27|4212.67|36
1646703990000|2022-03-08 01:46:30|4213.52|4212.92|4213.64|4213.04|4213.89|4213.29|4213.52|4212.92|7
1646704000000|2022-03-08 01:46:40|4213.77|4213.17|4214.89|4214.29|4214.89|4214.29|4213.77|4213.17|44
1646704010000|2022-03-08 01:46:50|4213.89|4213.29|4214.27|4213.67|4214.27|4213.67|4213.89|4213.29|66
1646704020000|2022-03-08 01:47:00|4213.77|4213.17|4214.14|4213.54|4214.39|4213.79|4213.52|4212.92|122
1646704030000|2022-03-08 01:47:10|4214.52|4213.92|4214.27|4213.67|4214.77|4214.17|4214.27|4213.67|28
1646704040000|2022-03-08 01:47:20|4214.39|4213.79|4214.77|4214.17|4214.77|4214.17|4214.39|4213.79|18
1646704050000|2022-03-08 01:47:30|4214.89|4214.29|4214.52|4213.92|4214.89|4214.29|4214.52|4213.92|25
1646704060000|2022-03-08 01:47:40|4214.64|4214.04|4214.89|4214.29|4215.14|4214.54|4214.64|4214.04|8
1646704070000|2022-03-08 01:47:50|4215.02|4214.42|4215.27|4214.67|4215.52|4214.92|4214.77|4214.17|94
1646704080000|2022-03-08 01:48:00|4215.52|4214.92|4215.39|4214.79|4215.52|4214.92|4215.27|4214.67|61
1646704090000|2022-03-08 01:48:10|4215.27|4214.67|4214.52|4213.92|4215.52|4214.92|4214.39|4213.79|36
1646704100000|2022-03-08 01:48:20|4214.64|4214.04|4216.89|4216.29|4217.14|4216.54|4214.64|4214.04|153
1646704110000|2022-03-08 01:48:30|4216.77|4216.17|4216.77|4216.17|4217.14|4216.54|4216.27|4215.67|86
1646704120000|2022-03-08 01:48:40|4216.64|4216.04|4216.14|4215.54|4216.77|4216.17|4215.89|4215.29|21
1646704130000|2022-03-08 01:48:50|4215.89|4215.29|4215.64|4215.04|4215.89|4215.29|4215.02|4214.42|38
1646704140000|2022-03-08 01:49:00|4215.77|4215.17|4214.77|4214.17|4215.89|4215.29|4214.64|4214.04|28
1646704150000|2022-03-08 01:49:10|4214.89|4214.29|4215.52|4214.92|4215.64|4215.04|4214.77|4214.17|38
1646704160000|2022-03-08 01:49:20|4215.39|4214.79|4214.89|4214.29|4215.39|4214.79|4214.77|4214.17|22
1646704170000|2022-03-08 01:49:30|4215.02|4214.42|4215.89|4215.29|4215.89|4215.29|4214.77|4214.17|22
1646704180000|2022-03-08 01:49:40|4216.02|4215.42|4215.89|4215.29|4216.39|4215.79|4215.89|4215.29|30
1646704190000|2022-03-08 01:49:50|4215.77|4215.17|4215.89|4215.29|4215.89|4215.29|4215.39|4214.79|14
1646704200000|2022-03-08 01:50:00|4215.52|4214.92|4215.14|4214.54|4215.52|4214.92|4214.89|4214.29|35
1646704210000|2022-03-08 01:50:10|4215.02|4214.42|4214.39|4213.79|4215.02|4214.42|4214.27|4213.67|25
1646704220000|2022-03-08 01:50:20|4214.27|4213.67|4215.52|4214.92|4215.52|4214.92|4214.27|4213.67|26
1646704230000|2022-03-08 01:50:30|4215.27|4214.67|4216.02|4215.42|4216.27|4215.67|4215.27|4214.67|32
1646704240000|2022-03-08 01:50:40|4216.14|4215.54|4216.14|4215.54|4216.77|4216.17|4216.14|4215.54|43
1646704250000|2022-03-08 01:50:50|4216.27|4215.67|4216.27|4215.67|4216.39|4215.79|4216.14|4215.54|13
1646704260000|2022-03-08 01:51:00|4216.39|4215.79|4216.39|4215.79|4216.39|4215.79|4216.27|4215.67|27
1646704270000|2022-03-08 01:51:10|4216.52|4215.92|4216.89|4216.29|4217.27|4216.67|4216.52|4215.92|55
1646704280000|2022-03-08 01:51:20|4216.77|4216.17|4216.52|4215.92|4216.77|4216.17|4216.27|4215.67|19
1646704290000|2022-03-08 01:51:30|4216.39|4215.79|4216.64|4216.04|4216.77|4216.17|4216.27|4215.67|9
1646704300000|2022-03-08 01:51:40|4216.52|4215.92|4216.39|4215.79|4216.64|4216.04|4216.27|4215.67|35
1646704310000|2022-03-08 01:51:50|4216.27|4215.67|4216.14|4215.54|4216.52|4215.92|4216.02|4215.42|22
1646704320000|2022-03-08 01:52:00|4216.27|4215.67|4216.02|4215.42|4216.64|4216.04|4216.02|4215.42|12
1646704330000|2022-03-08 01:52:10|4216.14|4215.54|4216.77|4216.17|4216.77|4216.17|4216.14|4215.54|35
1646704340000|2022-03-08 01:52:20|4216.89|4216.29|4216.64|4216.04|4217.02|4216.42|4216.52|4215.92|33
1646704350000|2022-03-08 01:52:30|4216.77|4216.17|4216.52|4215.92|4217.02|4216.42|4216.52|4215.92|56
1646704360000|2022-03-08 01:52:40|4216.64|4216.04|4216.39|4215.79|4216.77|4216.17|4215.89|4215.29|58
1646704370000|2022-03-08 01:52:50|4216.27|4215.67|4216.27|4215.67|4216.64|4216.04|4216.02|4215.42|30
1646704380000|2022-03-08 01:53:00|4216.14|4215.54|4215.14|4214.54|4216.14|4215.54|4215.14|4214.54|45
1646704390000|2022-03-08 01:53:10|4215.02|4214.42|4214.64|4214.04|4215.02|4214.42|4214.64|4214.04|29
1646704400000|2022-03-08 01:53:20|4214.52|4213.92|4215.14|4214.54|4215.27|4214.67|4214.52|4213.92|22
1646704410000|2022-03-08 01:53:30|4214.77|4214.17|4214.39|4213.79|4214.77|4214.17|4213.89|4213.29|89
1646704420000|2022-03-08 01:53:40|4214.52|4213.92|4214.02|4213.42|4215.27|4214.67|4214.02|4213.42|67
1646704430000|2022-03-08 01:53:50|4214.27|4213.67|4214.14|4213.54|4214.52|4213.92|4214.14|4213.54|25
1646704440000|2022-03-08 01:54:00|4213.89|4213.29|4213.39|4212.79|4213.89|4213.29|4213.27|4212.67|64
1646704450000|2022-03-08 01:54:10|4213.89|4213.29|4213.52|4212.92|4214.14|4213.54|4213.27|4212.67|33
1646704460000|2022-03-08 01:54:20|4213.27|4212.67|4213.27|4212.67|4213.39|4212.79|4213.02|4212.42|26
1646704470000|2022-03-08 01:54:30|4213.39|4212.79|4213.27|4212.67|4213.52|4212.92|4212.77|4212.17|31
1646704480000|2022-03-08 01:54:40|4213.02|4212.42|4212.77|4212.17|4213.02|4212.42|4212.39|4211.79|42
1646704490000|2022-03-08 01:54:50|4212.64|4212.04|4213.52|4212.92|4213.52|4212.92|4211.89|4211.29|91
1646704500000|2022-03-08 01:55:00|4213.64|4213.04|4213.27|4212.67|4213.64|4213.04|4213.02|4212.42|28
1646704510000|2022-03-08 01:55:10|4213.77|4213.17|4213.89|4213.29|4214.02|4213.42|4213.77|4213.17|27
1646704520000|2022-03-08 01:55:20|4213.39|4212.79|4213.77|4213.17|4214.02|4213.42|4213.39|4212.79|24
1646704530000|2022-03-08 01:55:30|4213.52|4212.92|4213.39|4212.79|4213.89|4213.29|4213.27|4212.67|13
1646704540000|2022-03-08 01:55:40|4213.14|4212.54|4214.14|4213.54|4214.14|4213.54|4213.14|4212.54|40
1646704550000|2022-03-08 01:55:50|4214.27|4213.67|4214.14|4213.54|4214.64|4214.04|4214.14|4213.54|51
1646704560000|2022-03-08 01:56:00|4214.27|4213.67|4214.52|4213.92|4214.64|4214.04|4214.27|4213.67|11
1646704570000|2022-03-08 01:56:10|4214.64|4214.04|4215.14|4214.54|4215.77|4215.17|4214.64|4214.04|82
1646704580000|2022-03-08 01:56:20|4215.39|4214.79|4215.27|4214.67|4215.52|4214.92|4215.27|4214.67|4
1646704590000|2022-03-08 01:56:30|4215.39|4214.79|4215.14|4214.54|4215.52|4214.92|4215.14|4214.54|20
1646704600000|2022-03-08 01:56:40|4215.27|4214.67|4215.52|4214.92|4215.52|4214.92|4215.02|4214.42|18
1646704610000|2022-03-08 01:56:50|4215.27|4214.67|4215.27|4214.67|4215.39|4214.79|4215.02|4214.42|5
1646704620000|2022-03-08 01:57:00|4215.14|4214.54|4215.77|4215.17|4215.77|4215.17|4215.14|4214.54|40
1646704630000|2022-03-08 01:57:10|4215.89|4215.29|4215.89|4215.29|4215.89|4215.29|4215.77|4215.17|20
1646704640000|2022-03-08 01:57:20|4215.77|4215.17|4215.64|4215.04|4216.02|4215.42|4215.27|4214.67|41
1646704650000|2022-03-08 01:57:30|4215.52|4214.92|4215.02|4214.42|4215.64|4215.04|4215.02|4214.42|30
1646704660000|2022-03-08 01:57:40|4215.14|4214.54|4214.64|4214.04|4215.39|4214.79|4214.52|4213.92|26
1646704670000|2022-03-08 01:57:50|4214.77|4214.17|4214.77|4214.17|4214.89|4214.29|4214.77|4214.17|10
1646704680000|2022-03-08 01:58:00|4214.52|4213.92|4213.89|4213.29|4214.52|4213.92|4213.64|4213.04|93
1646704690000|2022-03-08 01:58:10|4214.02|4213.42|4215.02|4214.42|4215.02|4214.42|4214.02|4213.42|34
1646704700000|2022-03-08 01:58:20|4215.14|4214.54|4215.89|4215.29|4216.02|4215.42|4215.14|4214.54|21
1646704710000|2022-03-08 01:58:30|4215.77|4215.17|4215.39|4214.79|4215.77|4215.17|4215.39|4214.79|29
1646704720000|2022-03-08 01:58:40|4215.52|4214.92|4215.52|4214.92|4215.52|4214.92|4215.02|4214.42|20
1646704730000|2022-03-08 01:58:50|4215.77|4215.17|4215.77|4215.17|4216.02|4215.42|4215.64|4215.04|42
1646704740000|2022-03-08 01:59:00|4215.64|4215.04|4215.27|4214.67|4216.02|4215.42|4215.27|4214.67|40
1646704750000|2022-03-08 01:59:10|4215.39|4214.79|4215.52|4214.92|4215.77|4215.17|4215.27|4214.67|4
1646704760000|2022-03-08 01:59:20|4215.39|4214.79|4215.14|4214.54|4215.39|4214.79|4214.77|4214.17|27
1646704770000|2022-03-08 01:59:30|4215.39|4214.79|4216.14|4215.54|4216.14|4215.54|4215.27|4214.67|27
1646704780000|2022-03-08 01:59:40|4216.27|4215.67|4216.27|4215.67|4216.27|4215.67|4216.27|4215.67|7
1646704790000|2022-03-08 01:59:50|4216.39|4215.79|4215.27|4214.67|4216.39|4215.79|4215.27|4214.67|46
1646704800000|2022-03-08 02:00:00|4215.64|4215.04|4215.77|4215.17|4216.52|4215.92|4215.64|4215.04|42
1646704810000|2022-03-08 02:00:10|4215.89|4215.29|4216.14|4215.54|4216.27|4215.67|4215.77|4215.17|20
1646704820000|2022-03-08 02:00:20|4216.02|4215.42|4214.89|4214.29|4216.02|4215.42|4214.89|4214.29|40
1646704830000|2022-03-08 02:00:30|4214.77|4214.17|4214.39|4213.79|4214.89|4214.29|4214.02|4213.42|53
1646704840000|2022-03-08 02:00:40|4214.27|4213.67|4213.77|4213.17|4214.27|4213.67|4213.77|4213.17|44
1646704850000|2022-03-08 02:00:50|4213.89|4213.29|4213.77|4213.17|4214.02|4213.42|4213.52|4212.92|34
1646704860000|2022-03-08 02:01:00|4213.52|4212.92|4213.52|4212.92|4213.89|4213.29|4213.27|4212.67|57
1646704870000|2022-03-08 02:01:10|4213.14|4212.54|4213.64|4213.04|4213.64|4213.04|4212.77|4212.17|108
1646704880000|2022-03-08 02:01:20|4213.52|4212.92|4214.39|4213.79|4214.64|4214.04|4213.52|4212.92|67
1646704890000|2022-03-08 02:01:30|4214.27|4213.67|4214.14|4213.54|4214.27|4213.67|4214.02|4213.42|12
1646704900000|2022-03-08 02:01:40|4214.27|4213.67|4214.27|4213.67|4214.27|4213.67|4214.14|4213.54|11
1646704910000|2022-03-08 02:01:50|4214.14|4213.54|4215.89|4215.29|4215.89|4215.29|4214.14|4213.54|30
1646704920000|2022-03-08 02:02:00|4215.52|4214.92|4214.89|4214.29|4215.89|4215.29|4214.77|4214.17|51
1646704930000|2022-03-08 02:02:10|4214.77|4214.17|4213.89|4213.29|4215.02|4214.42|4213.64|4213.04|32
1646704940000|2022-03-08 02:02:20|4214.02|4213.42|4214.14|4213.54|4214.77|4214.17|4214.02|4213.42|72
1646704950000|2022-03-08 02:02:30|4214.27|4213.67|4214.14|4213.54|4214.39|4213.79|4213.89|4213.29|17
1646704960000|2022-03-08 02:02:40|4214.27|4213.67|4214.27|4213.67|4214.52|4213.92|4214.02|4213.42|45
1646704970000|2022-03-08 02:02:50|4214.14|4213.54|4213.52|4212.92|4214.14|4213.54|4213.27|4212.67|22
1646704980000|2022-03-08 02:03:00|4213.39|4212.79|4213.27|4212.67|4213.39|4212.79|4212.64|4212.04|41
1646704990000|2022-03-08 02:03:10|4213.14|4212.54|4213.39|4212.79|4213.77|4213.17|4213.02|4212.42|26
1646705000000|2022-03-08 02:03:20|4213.27|4212.67|4213.14|4212.54|4213.39|4212.79|4213.02|4212.42|24
1646705010000|2022-03-08 02:03:30|4213.02|4212.42|4212.27|4211.67|4213.27|4212.67|4212.02|4211.42|119
1646705020000|2022-03-08 02:03:40|4212.14|4211.54|4213.77|4213.17|4214.02|4213.42|4212.14|4211.54|161
1646705030000|2022-03-08 02:03:50|4213.52|4212.92|4213.39|4212.79|4213.52|4212.92|4213.27|4212.67|30
1646705040000|2022-03-08 02:04:00|4213.27|4212.67|4214.14|4213.54|4214.52|4213.92|4213.27|4212.67|46
1646705050000|2022-03-08 02:04:10|4214.27|4213.67|4214.77|4214.17|4214.77|4214.17|4214.27|4213.67|14
1646705060000|2022-03-08 02:04:20|4214.89|4214.29|4214.52|4213.92|4215.02|4214.42|4214.52|4213.92|27
1646705070000|2022-03-08 02:04:30|4214.27|4213.67|4214.02|4213.42|4214.27|4213.67|4213.77|4213.17|6
1646705080000|2022-03-08 02:04:40|4213.89|4213.29|4213.77|4213.17|4214.02|4213.42|4213.64|4213.04|9
1646705090000|2022-03-08 02:04:50|4213.52|4212.92|4213.89|4213.29|4214.27|4213.67|4213.52|4212.92|19
1646705100000|2022-03-08 02:05:00|4214.02|4213.42|4213.77|4213.17|4214.27|4213.67|4213.64|4213.04|8
1646705110000|2022-03-08 02:05:10|4213.64|4213.04|4214.52|4213.92|4214.52|4213.92|4213.52|4212.92|20
1646705120000|2022-03-08 02:05:20|4214.64|4214.04|4215.02|4214.42|4215.27|4214.67|4214.64|4214.04|23
1646705130000|2022-03-08 02:05:30|4215.27|4214.67|4215.39|4214.79|4215.52|4214.92|4215.27|4214.67|45
1646705140000|2022-03-08 02:05:40|4215.52|4214.92|4216.02|4215.42|4216.02|4215.42|4215.52|4214.92|68
1646705150000|2022-03-08 02:05:50|4216.27|4215.67|4216.02|4215.42|4216.77|4216.17|4216.02|4215.42|96
1646705160000|2022-03-08 02:06:00|4215.89|4215.29|4217.02|4216.42|4217.02|4216.42|4215.77|4215.17|76
1646705170000|2022-03-08 02:06:10|4216.89|4216.29|4215.77|4215.17|4217.14|4216.54|4215.77|4215.17|99
1646705180000|2022-03-08 02:06:20|4215.39|4214.79|4216.02|4215.42|4216.02|4215.42|4215.39|4214.79|48
1646705190000|2022-03-08 02:06:30|4215.89|4215.29|4215.52|4214.92|4216.02|4215.42|4215.52|4214.92|16
1646705200000|2022-03-08 02:06:40|4215.64|4215.04|4215.77|4215.17|4215.89|4215.29|4215.39|4214.79|15
1646705210000|2022-03-08 02:06:50|4215.64|4215.04|4215.52|4214.92|4215.77|4215.17|4215.02|4214.42|21
1646705220000|2022-03-08 02:07:00|4215.27|4214.67|4215.02|4214.42|4215.39|4214.79|4214.89|4214.29|13
1646705230000|2022-03-08 02:07:10|4215.14|4214.54|4214.77|4214.17|4215.27|4214.67|4214.52|4213.92|26
1646705240000|2022-03-08 02:07:20|4214.52|4213.92|4213.89|4213.29|4214.52|4213.92|4213.52|4212.92|27
1646705250000|2022-03-08 02:07:30|4213.39|4212.79|4212.89|4212.29|4213.52|4212.92|4212.89|4212.29|54
1646705260000|2022-03-08 02:07:40|4213.02|4212.42|4212.89|4212.29|4213.27|4212.67|4212.77|4212.17|13
1646705270000|2022-03-08 02:07:50|4212.77|4212.17|4212.27|4211.67|4212.77|4212.17|4211.77|4211.17|69
1646705280000|2022-03-08 02:08:00|4212.39|4211.79|4211.89|4211.29|4212.77|4212.17|4211.64|4211.04|82
1646705290000|2022-03-08 02:08:10|4211.77|4211.17|4211.52|4210.92|4212.02|4211.42|4211.39|4210.79|37
1646705300000|2022-03-08 02:08:20|4211.77|4211.17|4211.89|4211.29|4212.02|4211.42|4211.39|4210.79|33
1646705310000|2022-03-08 02:08:30|4212.52|4211.92|4212.64|4212.04|4212.64|4212.04|4212.27|4211.67|78
1646705320000|2022-03-08 02:08:40|4212.52|4211.92|4213.64|4213.04|4213.64|4213.04|4212.52|4211.92|53
1646705330000|2022-03-08 02:08:50|4213.52|4212.92|4212.14|4211.54|4213.52|4212.92|4212.02|4211.42|37
1646705340000|2022-03-08 02:09:00|4212.52|4211.92|4211.39|4210.79|4212.52|4211.92|4211.39|4210.79|30
1646705350000|2022-03-08 02:09:10|4211.27|4210.67|4210.39|4209.79|4211.27|4210.67|4210.27|4209.67|97
1646705360000|2022-03-08 02:09:20|4210.52|4209.92|4210.89|4210.29|4211.14|4210.54|4210.27|4209.67|50
1646705370000|2022-03-08 02:09:30|4211.02|4210.42|4211.14|4210.54|4211.52|4210.92|4211.02|4210.42|28
1646705380000|2022-03-08 02:09:40|4211.27|4210.67|4211.27|4210.67|4211.64|4211.04|4211.14|4210.54|40
1646705390000|2022-03-08 02:09:50|4211.02|4210.42|4212.27|4211.67|4212.52|4211.92|4211.02|4210.42|65
1646705400000|2022-03-08 02:10:00|4212.39|4211.79|4213.77|4213.17|4213.77|4213.17|4212.27|4211.67|53
1646705410000|2022-03-08 02:10:10|4213.52|4212.92|4214.14|4213.54|4214.39|4213.79|4213.52|4212.92|61
1646705420000|2022-03-08 02:10:20|4214.02|4213.42|4213.77|4213.17|4214.02|4213.42|4213.52|4212.92|14
1646705430000|2022-03-08 02:10:30|4213.89|4213.29|4213.64|4213.04|4213.89|4213.29|4213.39|4212.79|11
1646705440000|2022-03-08 02:10:40|4213.52|4212.92|4214.39|4213.79|4214.39|4213.79|4213.14|4212.54|42
1646705450000|2022-03-08 02:10:50|4214.27|4213.67|4213.89|4213.29|4214.27|4213.67|4213.89|4213.29|34
1646705460000|2022-03-08 02:11:00|4214.52|4213.92|4215.02|4214.42|4215.02|4214.42|4214.27|4213.67|109
1646705470000|2022-03-08 02:11:10|4215.14|4214.54|4214.52|4213.92|4215.14|4214.54|4214.27|4213.67|88
1646705480000|2022-03-08 02:11:20|4214.39|4213.79|4213.64|4213.04|4214.39|4213.79|4213.64|4213.04|17
1646705490000|2022-03-08 02:11:30|4213.52|4212.92|4213.02|4212.42|4213.64|4213.04|4213.02|4212.42|36
1646705500000|2022-03-08 02:11:40|4213.14|4212.54|4213.89|4213.29|4214.02|4213.42|4212.89|4212.29|62
1646705510000|2022-03-08 02:11:50|4213.77|4213.17|4214.39|4213.79|4214.39|4213.79|4213.64|4213.04|54
1646705520000|2022-03-08 02:12:00|4214.14|4213.54|4214.14|4213.54|4214.14|4213.54|4213.89|4213.29|14
1646705530000|2022-03-08 02:12:10|4213.89|4213.29|4213.64|4213.04|4213.89|4213.29|4213.64|4213.04|11
1646705540000|2022-03-08 02:12:20|4213.52|4212.92|4213.64|4213.04|4213.64|4213.04|4213.14|4212.54|20
1646705550000|2022-03-08 02:12:30|4213.77|4213.17|4213.89|4213.29|4213.89|4213.29|4213.77|4213.17|2
1646705560000|2022-03-08 02:12:40|4213.77|4213.17|4213.89|4213.29|4213.89|4213.29|4213.64|4213.04|16
1646705570000|2022-03-08 02:12:50|4214.27|4213.67|4214.14|4213.54|4214.27|4213.67|4213.64|4213.04|36
1646705580000|2022-03-08 02:13:00|4214.02|4213.42|4213.64|4213.04|4214.39|4213.79|4213.64|4213.04|22
1646705590000|2022-03-08 02:13:10|4213.27|4212.67|4213.64|4213.04|4213.64|4213.04|4213.27|4212.67|20
1646705600000|2022-03-08 02:13:20|4213.77|4213.17|4213.64|4213.04|4214.02|4213.42|4213.64|4213.04|17
1646705610000|2022-03-08 02:13:30|4213.52|4212.92|4213.39|4212.79|4213.52|4212.92|4213.27|4212.67|26
1646705620000|2022-03-08 02:13:40|4213.52|4212.92|4213.64|4213.04|4213.64|4213.04|4213.27|4212.67|17
1646705630000|2022-03-08 02:13:50|4213.77|4213.17|4213.39|4212.79|4214.14|4213.54|4213.39|4212.79|36
1646705640000|2022-03-08 02:14:00|4213.52|4212.92|4213.27|4212.67|4213.64|4213.04|4213.02|4212.42|90
1646705650000|2022-03-08 02:14:10|4213.39|4212.79|4213.77|4213.17|4213.77|4213.17|4212.77|4212.17|27
1646705660000|2022-03-08 02:14:20|4213.64|4213.04|4213.39|4212.79|4213.64|4213.04|4213.39|4212.79|19
1646705670000|2022-03-08 02:14:30|4213.02|4212.42|4212.39|4211.79|4213.02|4212.42|4212.27|4211.67|59
1646705680000|2022-03-08 02:14:40|4212.27|4211.67|4212.77|4212.17|4212.89|4212.29|4212.14|4211.54|22
1646705690000|2022-03-08 02:14:50|4212.52|4211.92|4213.27|4212.67|4213.27|4212.67|4212.39|4211.79|59
1646705700000|2022-03-08 02:15:00|4213.89|4213.29|4213.52|4212.92|4213.89|4213.29|4213.14|4212.54|69
1646705710000|2022-03-08 02:15:10|4213.27|4212.67|4212.77|4212.17|4213.27|4212.67|4212.64|4212.04|19
1646705720000|2022-03-08 02:15:20|4212.64|4212.04|4212.64|4212.04|4212.77|4212.17|4212.52|4211.92|19
1646705730000|2022-03-08 02:15:30|4212.52|4211.92|4212.77|4212.17|4212.89|4212.29|4212.52|4211.92|7
1646705740000|2022-03-08 02:15:40|4212.64|4212.04|4214.77|4214.17|4214.89|4214.29|4212.02|4211.42|133
1646705750000|2022-03-08 02:15:50|4214.64|4214.04|4214.77|4214.17|4214.77|4214.17|4214.39|4213.79|41
1646705760000|2022-03-08 02:16:00|4214.64|4214.04|4214.64|4214.04|4215.02|4214.42|4214.39|4213.79|76
1646705770000|2022-03-08 02:16:10|4214.52|4213.92|4214.39|4213.79|4214.52|4213.92|4213.89|4213.29|14
1646705780000|2022-03-08 02:16:20|4214.52|4213.92|4214.14|4213.54|4214.52|4213.92|4214.14|4213.54|4
1646705790000|2022-03-08 02:16:30|4214.27|4213.67|4214.02|4213.42|4214.39|4213.79|4214.02|4213.42|5
1646705800000|2022-03-08 02:16:40|4214.14|4213.54|4214.27|4213.67|4214.39|4213.79|4214.02|4213.42|14
1646705810000|2022-03-08 02:16:50|4214.39|4213.79|4214.77|4214.17|4214.77|4214.17|4214.14|4213.54|39
1646705820000|2022-03-08 02:17:00|4215.02|4214.42|4215.02|4214.42|4215.52|4214.92|4214.89|4214.29|56
1646705830000|2022-03-08 02:17:10|4214.89|4214.29|4214.77|4214.17|4215.27|4214.67|4214.27|4213.67|40
1646705840000|2022-03-08 02:17:20|4214.64|4214.04|4214.52|4213.92|4214.77|4214.17|4214.52|4213.92|13
1646705850000|2022-03-08 02:17:30|4214.64|4214.04|4215.27|4214.67|4215.27|4214.67|4214.52|4213.92|5
1646705860000|2022-03-08 02:17:40|4215.14|4214.54|4215.77|4215.17|4216.02|4215.42|4214.52|4213.92|163
1646705870000|2022-03-08 02:17:50|4215.64|4215.04|4215.52|4214.92|4215.77|4215.17|4215.27|4214.67|33
1646705880000|2022-03-08 02:18:00|4215.27|4214.67|4215.27|4214.67|4215.52|4214.92|4214.89|4214.29|30
1646705890000|2022-03-08 02:18:10|4215.64|4215.04|4214.89|4214.29|4215.64|4215.04|4214.52|4213.92|39
1646705900000|2022-03-08 02:18:20|4215.02|4214.42|4215.02|4214.42|4215.02|4214.42|4214.02|4213.42|91
1646705910000|2022-03-08 02:18:30|4214.89|4214.29|4215.02|4214.42|4215.14|4214.54|4214.77|4214.17|19
1646705920000|2022-03-08 02:18:40|4215.14|4214.54|4215.77|4215.17|4215.77|4215.17|4215.02|4214.42|33
1646705930000|2022-03-08 02:18:50|4215.64|4215.04|4215.52|4214.92|4215.77|4215.17|4215.52|4214.92|10
1646705940000|2022-03-08 02:19:00|4215.27|4214.67|4215.52|4214.92|4215.77|4215.17|4215.27|4214.67|22
1646705950000|2022-03-08 02:19:10|4215.64|4215.04|4215.77|4215.17|4216.02|4215.42|4215.64|4215.04|19
1646705960000|2022-03-08 02:19:20|4215.64|4215.04|4215.14|4214.54|4215.77|4215.17|4215.02|4214.42|18
1646705970000|2022-03-08 02:19:30|4214.89|4214.29|4214.27|4213.67|4214.89|4214.29|4214.27|4213.67|27
1646705980000|2022-03-08 02:19:40|4214.52|4213.92|4214.39|4213.79|4215.39|4214.79|4214.27|4213.67|54
1646705990000|2022-03-08 02:19:50|4214.27|4213.67|4214.39|4213.79|4215.02|4214.42|4214.02|4213.42|60
1646706000000|2022-03-08 02:20:00|4214.52|4213.92|4213.89|4213.29|4214.52|4213.92|4213.89|4213.29|35
1646706010000|2022-03-08 02:20:10|4213.77|4213.17|4214.02|4213.42|4214.14|4213.54|4213.77|4213.17|60
1646706020000|2022-03-08 02:20:20|4213.89|4213.29|4213.27|4212.67|4214.02|4213.42|4213.27|4212.67|9
1646706030000|2022-03-08 02:20:30|4213.39|4212.79|4213.39|4212.79|4213.77|4213.17|4213.39|4212.79|39
1646706040000|2022-03-08 02:20:40|4213.27|4212.67|4213.02|4212.42|4213.52|4212.92|4213.02|4212.42|32
1646706050000|2022-03-08 02:20:50|4213.14|4212.54|4212.64|4212.04|4213.14|4212.54|4212.14|4211.54|63
1646706060000|2022-03-08 02:21:00|4212.77|4212.17|4212.52|4211.92|4212.77|4212.17|4212.27|4211.67|55
1646706070000|2022-03-08 02:21:10|4212.77|4212.17|4212.77|4212.17|4213.02|4212.42|4212.52|4211.92|34
1646706080000|2022-03-08 02:21:20|4212.52|4211.92|4212.64|4212.04|4212.89|4212.29|4212.39|4211.79|83
1646706090000|2022-03-08 02:21:30|4212.52|4211.92|4212.77|4212.17|4212.89|4212.29|4212.52|4211.92|47
1646706100000|2022-03-08 02:21:40|4212.52|4211.92|4212.39|4211.79|4212.52|4211.92|4212.02|4211.42|45
1646706110000|2022-03-08 02:21:50|4212.52|4211.92|4212.27|4211.67|4212.52|4211.92|4212.27|4211.67|19
1646706120000|2022-03-08 02:22:00|4212.39|4211.79|4212.02|4211.42|4212.39|4211.79|4212.02|4211.42|41
1646706130000|2022-03-08 02:22:10|4211.89|4211.29|4212.39|4211.79|4212.39|4211.79|4211.89|4211.29|30
1646706140000|2022-03-08 02:22:20|4212.27|4211.67|4212.39|4211.79|4212.39|4211.79|4212.14|4211.54|8
1646706150000|2022-03-08 02:22:30|4212.52|4211.92|4212.77|4212.17|4213.27|4212.67|4212.52|4211.92|66
1646706160000|2022-03-08 02:22:40|4213.02|4212.42|4212.39|4211.79|4213.02|4212.42|4212.39|4211.79|15
1646706170000|2022-03-08 02:22:50|4212.52|4211.92|4212.39|4211.79|4212.52|4211.92|4212.27|4211.67|9
1646706180000|2022-03-08 02:23:00|4212.52|4211.92|4212.89|4212.29|4213.02|4212.42|4212.39|4211.79|13
1646706190000|2022-03-08 02:23:10|4213.02|4212.42|4213.02|4212.42|4213.52|4212.92|4212.89|4212.29|28
1646706200000|2022-03-08 02:23:20|4212.89|4212.29|4213.14|4212.54|4213.14|4212.54|4212.89|4212.29|3
1646706210000|2022-03-08 02:23:30|4213.27|4212.67|4213.64|4213.04|4213.77|4213.17|4213.27|4212.67|21
1646706220000|2022-03-08 02:23:40|4213.52|4212.92|4213.02|4212.42|4213.52|4212.92|4213.02|4212.42|13
1646706230000|2022-03-08 02:23:50|4213.14|4212.54|4213.02|4212.42|4213.27|4212.67|4212.89|4212.29|2
1646706240000|2022-03-08 02:24:00|4212.89|4212.29|4212.89|4212.29|4213.02|4212.42|4212.77|4212.17|5
1646706250000|2022-03-08 02:24:10|4213.02|4212.42|4213.39|4212.79|4213.39|4212.79|4213.02|4212.42|16
1646706260000|2022-03-08 02:24:20|4213.27|4212.67|4213.27|4212.67|4213.39|4212.79|4213.27|4212.67|3
1646706270000|2022-03-08 02:24:30|4213.14|4212.54|4212.89|4212.29|4213.14|4212.54|4212.89|4212.29|7
1646706280000|2022-03-08 02:24:40|4212.77|4212.17|4212.89|4212.29|4213.02|4212.42|4212.77|4212.17|6
1646706290000|2022-03-08 02:24:50|4213.02|4212.42|4212.89|4212.29|4213.02|4212.42|4212.89|4212.29|2
1646706300000|2022-03-08 02:25:00|4212.77|4212.17|4211.64|4211.04|4212.77|4212.17|4211.64|4211.04|45
1646706310000|2022-03-08 02:25:10|4211.77|4211.17|4211.64|4211.04|4211.77|4211.17|4211.64|4211.04|10
1646706320000|2022-03-08 02:25:20|4211.52|4210.92|4211.52|4210.92|4211.77|4211.17|4211.27|4210.67|53
1646706330000|2022-03-08 02:25:30|4211.27|4210.67|4211.02|4210.42|4211.27|4210.67|4210.89|4210.29|90
1646706340000|2022-03-08 02:25:40|4211.14|4210.54|4210.89|4210.29|4211.14|4210.54|4210.77|4210.17|22
1646706350000|2022-03-08 02:25:50|4211.02|4210.42|4211.27|4210.67|4211.39|4210.79|4211.02|4210.42|39
1646706360000|2022-03-08 02:26:00|4211.14|4210.54|4210.89|4210.29|4211.14|4210.54|4210.52|4209.92|39
1646706370000|2022-03-08 02:26:10|4211.02|4210.42|4211.27|4210.67|4211.89|4211.29|4211.02|4210.42|30
1646706380000|2022-03-08 02:26:20|4211.14|4210.54|4211.02|4210.42|4211.14|4210.54|4210.27|4209.67|59
1646706390000|2022-03-08 02:26:30|4210.52|4209.92|4210.52|4209.92|4210.77|4210.17|4210.27|4209.67|20
1646706400000|2022-03-08 02:26:40|4210.39|4209.79|4210.52|4209.92|4210.89|4210.29|4210.39|4209.79|22
1646706410000|2022-03-08 02:26:50|4210.39|4209.79|4211.27|4210.67|4211.77|4211.17|4210.39|4209.79|30
1646706420000|2022-03-08 02:27:00|4211.14|4210.54|4211.64|4211.04|4211.77|4211.17|4211.14|4210.54|23
1646706430000|2022-03-08 02:27:10|4211.52|4210.92|4210.52|4209.92|4211.52|4210.92|4210.52|4209.92|12
1646706440000|2022-03-08 02:27:20|4210.39|4209.79|4210.27|4209.67|4210.64|4210.04|4210.14|4209.54|25
1646706450000|2022-03-08 02:27:30|4210.39|4209.79|4210.02|4209.42|4210.52|4209.92|4210.02|4209.42|19
1646706460000|2022-03-08 02:27:40|4210.27|4209.67|4210.64|4210.04|4210.77|4210.17|4209.77|4209.17|79
1646706470000|2022-03-08 02:27:50|4210.52|4209.92|4210.39|4209.79|4210.89|4210.29|4210.27|4209.67|76
1646706480000|2022-03-08 02:28:00|4210.27|4209.67|4210.02|4209.42|4210.39|4209.79|4210.02|4209.42|41
1646706490000|2022-03-08 02:28:10|4210.14|4209.54|4210.64|4210.04|4210.64|4210.04|4210.14|4209.54|27
1646706500000|2022-03-08 02:28:20|4210.77|4210.17|4211.77|4211.17|4211.77|4211.17|4210.77|4210.17|44
1646706510000|2022-03-08 02:28:30|4211.39|4210.79|4210.89|4210.29|4211.39|4210.79|4210.89|4210.29|25
1646706520000|2022-03-08 02:28:40|4211.02|4210.42|4211.02|4210.42|4211.52|4210.92|4211.02|4210.42|28
1646706530000|2022-03-08 02:28:50|4211.27|4210.67|4210.89|4210.29|4211.27|4210.67|4210.89|4210.29|26
1646706540000|2022-03-08 02:29:00|4210.77|4210.17|4210.89|4210.29|4210.89|4210.29|4210.64|4210.04|9
1646706550000|2022-03-08 02:29:10|4211.14|4210.54|4210.89|4210.29|4211.14|4210.54|4210.89|4210.29|14
1646706560000|2022-03-08 02:29:20|4210.77|4210.17|4210.64|4210.04|4211.02|4210.42|4210.52|4209.92|21
1646706570000|2022-03-08 02:29:30|4210.77|4210.17|4211.27|4210.67|4211.27|4210.67|4210.77|4210.17|13
1646706580000|2022-03-08 02:29:40|4211.14|4210.54|4211.02|4210.42|4211.14|4210.54|4211.02|4210.42|7
1646706590000|2022-03-08 02:29:50|4211.14|4210.54|4210.89|4210.29|4211.27|4210.67|4210.89|4210.29|9
1646706600000|2022-03-08 02:30:00|4210.77|4210.17|4211.39|4210.79|4211.52|4210.92|4210.64|4210.04|41
1646706610000|2022-03-08 02:30:10|4211.14|4210.54|4211.14|4210.54|4211.52|4210.92|4211.02|4210.42|17
1646706620000|2022-03-08 02:30:20|4211.27|4210.67|4212.77|4212.17|4212.89|4212.29|4211.27|4210.67|120
1646706630000|2022-03-08 02:30:30|4212.89|4212.29|4213.02|4212.42|4213.02|4212.42|4212.89|4212.29|30
1646706640000|2022-03-08 02:30:40|4212.89|4212.29|4212.64|4212.04|4212.89|4212.29|4212.52|4211.92|18
1646706650000|2022-03-08 02:30:50|4212.77|4212.17|4212.64|4212.04|4212.77|4212.17|4212.52|4211.92|12
1646706660000|2022-03-08 02:31:00|4212.77|4212.17|4212.52|4211.92|4212.77|4212.17|4212.52|4211.92|7
1646706670000|2022-03-08 02:31:10|4212.39|4211.79|4212.52|4211.92|4212.77|4212.17|4212.27|4211.67|43
1646706680000|2022-03-08 02:31:20|4212.77|4212.17|4212.39|4211.79|4212.77|4212.17|4212.27|4211.67|34
1646706690000|2022-03-08 02:31:30|4212.52|4211.92|4212.39|4211.79|4212.77|4212.17|4212.39|4211.79|27
1646706700000|2022-03-08 02:31:40|4212.52|4211.92|4212.52|4211.92|4212.52|4211.92|4212.39|4211.79|4
1646706710000|2022-03-08 02:31:50|4212.77|4212.17|4212.64|4212.04|4213.02|4212.42|4212.52|4211.92|26
1646706720000|2022-03-08 02:32:00|4212.77|4212.17|4213.02|4212.42|4213.02|4212.42|4212.64|4212.04|29
1646706730000|2022-03-08 02:32:10|4213.14|4212.54|4213.02|4212.42|4213.14|4212.54|4212.77|4212.17|18
1646706740000|2022-03-08 02:32:20|4212.89|4212.29|4213.02|4212.42|4213.14|4212.54|4212.89|4212.29|9
1646706750000|2022-03-08 02:32:30|4212.77|4212.17|4213.27|4212.67|4213.27|4212.67|4212.52|4211.92|28
1646706760000|2022-03-08 02:32:40|4214.02|4213.42|4213.27|4212.67|4214.02|4213.42|4213.27|4212.67|77
1646706770000|2022-03-08 02:32:50|4213.52|4212.92|4213.39|4212.79|4213.77|4213.17|4213.39|4212.79|17
1646706780000|2022-03-08 02:33:00|4213.27|4212.67|4212.89|4212.29|4213.27|4212.67|4212.77|4212.17|37
1646706790000|2022-03-08 02:33:10|4213.02|4212.42|4213.27|4212.67|4213.52|4212.92|4213.02|4212.42|22
1646706800000|2022-03-08 02:33:20|4213.14|4212.54|4213.02|4212.42|4213.27|4212.67|4213.02|4212.42|5
1646706810000|2022-03-08 02:33:30|4212.89|4212.29|4213.39|4212.79|4213.39|4212.79|4212.89|4212.29|50
1646706820000|2022-03-08 02:33:40|4213.52|4212.92|4213.27|4212.67|4214.14|4213.54|4213.27|4212.67|42
1646706830000|2022-03-08 02:33:50|4213.14|4212.54|4212.39|4211.79|4213.14|4212.54|4212.27|4211.67|69
1646706840000|2022-03-08 02:34:00|4212.52|4211.92|4212.27|4211.67|4212.52|4211.92|4212.02|4211.42|64
1646706850000|2022-03-08 02:34:10|4212.64|4212.04|4212.39|4211.79|4212.89|4212.29|4212.27|4211.67|46
1646706860000|2022-03-08 02:34:20|4212.52|4211.92|4213.39|4212.79|4213.77|4213.17|4212.39|4211.79|63
1646706870000|2022-03-08 02:34:30|4213.52|4212.92|4213.64|4213.04|4214.27|4213.67|4213.52|4212.92|30
1646706880000|2022-03-08 02:34:40|4213.52|4212.92|4213.64|4213.04|4213.77|4213.17|4213.52|4212.92|8
1646706890000|2022-03-08 02:34:50|4213.77|4213.17|4213.14|4212.54|4213.77|4213.17|4213.14|4212.54|44
1646706900000|2022-03-08 02:35:00|4213.02|4212.42|4213.64|4213.04|4213.64|4213.04|4213.02|4212.42|23
1646706910000|2022-03-08 02:35:10|4213.52|4212.92|4214.14|4213.54|4214.27|4213.67|4213.14|4212.54|30
1646706920000|2022-03-08 02:35:20|4214.39|4213.79|4213.89|4213.29|4214.39|4213.79|4213.89|4213.29|67
1646706930000|2022-03-08 02:35:30|4214.27|4213.67|4213.64|4213.04|4214.52|4213.92|4213.64|4213.04|48
1646706940000|2022-03-08 02:35:40|4213.77|4213.17|4213.39|4212.79|4213.89|4213.29|4213.39|4212.79|35
1646706950000|2022-03-08 02:35:50|4213.52|4212.92|4213.64|4213.04|4213.77|4213.17|4213.39|4212.79|14
1646706960000|2022-03-08 02:36:00|4213.89|4213.29|4213.89|4213.29|4214.02|4213.42|4213.77|4213.17|11
1646706970000|2022-03-08 02:36:10|4213.64|4213.04|4213.52|4212.92|4213.77|4213.17|4213.27|4212.67|29
1646706980000|2022-03-08 02:36:20|4213.14|4212.54|4213.14|4212.54|4213.14|4212.54|4212.77|4212.17|16
1646706990000|2022-03-08 02:36:30|4213.02|4212.42|4212.89|4212.29|4213.64|4213.04|4212.77|4212.17|27
1646707000000|2022-03-08 02:36:40|4213.02|4212.42|4213.14|4212.54|4213.14|4212.54|4212.77|4212.17|29
1646707010000|2022-03-08 02:36:50|4213.02|4212.42|4212.39|4211.79|4213.02|4212.42|4212.39|4211.79|74
1646707020000|2022-03-08 02:37:00|4212.52|4211.92|4212.39|4211.79|4212.89|4212.29|4212.39|4211.79|31
1646707030000|2022-03-08 02:37:10|4212.27|4211.67|4211.64|4211.04|4212.27|4211.67|4211.64|4211.04|47
1646707040000|2022-03-08 02:37:20|4211.77|4211.17|4211.64|4211.04|4212.02|4211.42|4211.64|4211.04|19
1646707050000|2022-03-08 02:37:30|4211.77|4211.17|4211.64|4211.04|4212.02|4211.42|4211.52|4210.92|19
1646707060000|2022-03-08 02:37:40|4212.27|4211.67|4212.27|4211.67|4212.27|4211.67|4212.02|4211.42|17
1646707070000|2022-03-08 02:37:50|4212.14|4211.54|4212.64|4212.04|4213.02|4212.42|4212.02|4211.42|27
1646707080000|2022-03-08 02:38:00|4212.77|4212.17|4212.39|4211.79|4212.77|4212.17|4212.27|4211.67|11
1646707090000|2022-03-08 02:38:10|4212.52|4211.92|4212.39|4211.79|4212.64|4212.04|4212.39|4211.79|2
1646707100000|2022-03-08 02:38:20|4212.52|4211.92|4212.39|4211.79|4212.52|4211.92|4212.39|4211.79|7
1646707110000|2022-03-08 02:38:30|4212.64|4212.04|4212.64|4212.04|4212.89|4212.29|4212.64|4212.04|12
1646707120000|2022-03-08 02:38:40|4212.77|4212.17|4212.02|4211.42|4212.77|4212.17|4211.89|4211.29|8
1646707130000|2022-03-08 02:38:50|4211.89|4211.29|4211.89|4211.29|4211.89|4211.29|4211.89|4211.29|9
1646707140000|2022-03-08 02:39:00|4212.02|4211.42|4212.02|4211.42|4212.02|4211.42|4211.77|4211.17|5
1646707150000|2022-03-08 02:39:10|4211.89|4211.29|4211.89|4211.29|4212.02|4211.42|4211.64|4211.04|32
1646707160000|2022-03-08 02:39:20|||||||||2
1646707170000|2022-03-08 02:39:30|4211.77|4211.17|4211.77|4211.17|4211.77|4211.17|4211.39|4210.79|26
1646707180000|2022-03-08 02:39:40|4211.64|4211.04|4211.64|4211.04|4211.64|4211.04|4211.64|4211.04|7
1646707190000|2022-03-08 02:39:50|4211.77|4211.17|4211.64|4211.04|4211.77|4211.17|4211.64|4211.04|2
1646707200000|2022-03-08 02:40:00|4211.77|4211.17|4210.77|4210.17|4211.77|4211.17|4210.64|4210.04|47
1646707210000|2022-03-08 02:40:10|4210.64|4210.04|4210.27|4209.67|4210.77|4210.17|4210.27|4209.67|37
1646707220000|2022-03-08 02:40:20|4210.14|4209.54|4210.64|4210.04|4210.64|4210.04|4210.02|4209.42|105
1646707230000|2022-03-08 02:40:30|4210.52|4209.92|4210.02|4209.42|4210.64|4210.04|4210.02|4209.42|20
1646707240000|2022-03-08 02:40:40|4210.14|4209.54|4210.39|4209.79|4210.64|4210.04|4210.14|4209.54|14
1646707250000|2022-03-08 02:40:50|4210.52|4209.92|4209.52|4208.92|4210.52|4209.92|4209.52|4208.92|22
1646707260000|2022-03-08 02:41:00|4209.64|4209.04|4209.52|4208.92|4210.02|4209.42|4209.52|4208.92|59
1646707270000|2022-03-08 02:41:10|4209.77|4209.17|4209.14|4208.54|4209.89|4209.29|4208.64|4208.04|120
1646707280000|2022-03-08 02:41:20|4209.27|4208.67|4209.64|4209.04|4209.64|4209.04|4209.14|4208.54|22
1646707290000|2022-03-08 02:41:30|4209.52|4208.92|4209.89|4209.29|4209.89|4209.29|4209.27|4208.67|23
1646707300000|2022-03-08 02:41:40|4209.77|4209.17|4209.64|4209.04|4209.89|4209.29|4209.64|4209.04|3
1646707310000|2022-03-08 02:41:50|4209.77|4209.17|4210.89|4210.29|4211.02|4210.42|4209.77|4209.17|53
1646707320000|2022-03-08 02:42:00|4211.14|4210.54|4211.14|4210.54|4211.27|4210.67|4211.14|4210.54|38
1646707330000|2022-03-08 02:42:10|4211.02|4210.42|4211.64|4211.04|4211.89|4211.29|4210.89|4210.29|53
1646707340000|2022-03-08 02:42:20|4211.27|4210.67|4211.39|4210.79|4211.64|4211.04|4211.02|4210.42|23
1646707350000|2022-03-08 02:42:30|4211.27|4210.67|4211.52|4210.92|4211.64|4211.04|4211.27|4210.67|8
1646707360000|2022-03-08 02:42:40|4211.39|4210.79|4212.14|4211.54|4212.64|4212.04|4211.27|4210.67|110
1646707370000|2022-03-08 02:42:50|4212.27|4211.67|4212.02|4211.42|4212.27|4211.67|4211.89|4211.29|10
1646707380000|2022-03-08 02:43:00|4212.27|4211.67|4212.77|4212.17|4212.77|4212.17|4212.27|4211.67|18
1646707390000|2022-03-08 02:43:10|4213.02|4212.42|4212.52|4211.92|4213.02|4212.42|4212.52|4211.92|35
1646707400000|2022-03-08 02:43:20|4212.64|4212.04|4212.39|4211.79|4212.77|4212.17|4212.39|4211.79|22
1646707410000|2022-03-08 02:43:30|4212.27|4211.67|4212.14|4211.54|4212.27|4211.67|4211.77|4211.17|9
1646707420000|2022-03-08 02:43:40|4212.27|4211.67|4212.39|4211.79|4212.64|4212.04|4212.14|4211.54|22
1646707430000|2022-03-08 02:43:50|4212.52|4211.92|4212.39|4211.79|4212.64|4212.04|4212.27|4211.67|19
1646707440000|2022-03-08 02:44:00|4212.52|4211.92|4212.27|4211.67|4212.52|4211.92|4211.89|4211.29|72
1646707450000|2022-03-08 02:44:10|4212.14|4211.54|4211.64|4211.04|4212.14|4211.54|4211.64|4211.04|7
1646707460000|2022-03-08 02:44:20|4211.52|4210.92|4211.64|4211.04|4211.64|4211.04|4211.27|4210.67|17
1646707470000|2022-03-08 02:44:30|4211.27|4210.67|4212.14|4211.54|4212.27|4211.67|4211.27|4210.67|94
1646707480000|2022-03-08 02:44:40|4212.02|4211.42|4211.64|4211.04|4212.02|4211.42|4211.64|4211.04|13
1646707490000|2022-03-08 02:44:50|4211.52|4210.92|4211.39|4210.79|4211.52|4210.92|4211.27|4210.67|15
1646707500000|2022-03-08 02:45:00|4211.27|4210.67|4211.02|4210.42|4211.27|4210.67|4210.64|4210.04|33
1646707510000|2022-03-08 02:45:10|4210.89|4210.29|4211.14|4210.54|4211.14|4210.54|4210.89|4210.29|10
1646707520000|2022-03-08 02:45:20|4211.02|4210.42|4211.14|4210.54|4211.39|4210.79|4211.02|4210.42|15
1646707530000|2022-03-08 02:45:30|4211.02|4210.42|4210.89|4210.29|4211.64|4211.04|4210.89|4210.29|46
1646707540000|2022-03-08 02:45:40|4211.02|4210.42|4211.02|4210.42|4211.02|4210.42|4210.64|4210.04|20
1646707550000|2022-03-08 02:45:50|4211.14|4210.54|4211.27|4210.67|4211.39|4210.79|4210.77|4210.17|11
1646707560000|2022-03-08 02:46:00|4210.52|4209.92|4210.52|4209.92|4210.64|4210.04|4210.39|4209.79|92
1646707570000|2022-03-08 02:46:10|4210.39|4209.79|4210.39|4209.79|4210.52|4209.92|4210.27|4209.67|17
1646707580000|2022-03-08 02:46:20|4210.27|4209.67|4210.52|4209.92|4210.52|4209.92|4210.27|4209.67|27
1646707590000|2022-03-08 02:46:30|||||||||48
1646707600000|2022-03-08 02:46:40|4209.77|4209.17|4209.77|4209.17|4209.89|4209.29|4209.77|4209.17|36
1646707610000|2022-03-08 02:46:50|4210.02|4209.42|4210.02|4209.42|4210.02|4209.42|4210.02|4209.42|12
1646707620000|2022-03-08 02:47:00|4209.89|4209.29|4209.52|4208.92|4210.02|4209.42|4209.52|4208.92|24
1646707630000|2022-03-08 02:47:10|4209.77|4209.17|4211.27|4210.67|4211.27|4210.67|4209.77|4209.17|37
1646707640000|2022-03-08 02:47:20|4210.64|4210.04|4210.39|4209.79|4211.02|4210.42|4210.39|4209.79|25
1646707650000|2022-03-08 02:47:30|4210.27|4209.67|4209.89|4209.29|4210.52|4209.92|4209.89|4209.29|11
1646707660000|2022-03-08 02:47:40|4210.14|4209.54|4210.39|4209.79|4210.52|4209.92|4209.64|4209.04|44
1646707670000|2022-03-08 02:47:50|4210.27|4209.67|4210.39|4209.79|4210.64|4210.04|4210.27|4209.67|39
1646707680000|2022-03-08 02:48:00|4210.27|4209.67|4210.02|4209.42|4210.39|4209.79|4209.77|4209.17|47
1646707690000|2022-03-08 02:48:10|4209.52|4208.92|4209.14|4208.54|4209.52|4208.92|4209.02|4208.42|43
1646707700000|2022-03-08 02:48:20|4209.27|4208.67|4209.39|4208.79|4209.39|4208.79|4209.02|4208.42|21
1646707710000|2022-03-08 02:48:30|4209.27|4208.67|4209.52|4208.92|4209.52|4208.92|4209.02|4208.42|23
1646707720000|2022-03-08 02:48:40|4209.77|4209.17|4208.02|4207.42|4209.77|4209.17|4208.02|4207.42|121
1646707730000|2022-03-08 02:48:50|4207.77|4207.17|4207.27|4206.67|4207.77|4207.17|4207.14|4206.54|148
1646707740000|2022-03-08 02:49:00|4207.39|4206.79|4207.52|4206.92|4207.77|4207.17|4207.02|4206.42|73
1646707750000|2022-03-08 02:49:10|4207.77|4207.17|4207.77|4207.17|4207.77|4207.17|4207.27|4206.67|39
1646707760000|2022-03-08 02:49:20|4207.64|4207.04|4207.52|4206.92|4207.77|4207.17|4207.52|4206.92|40
1646707770000|2022-03-08 02:49:30|4207.27|4206.67|4207.64|4207.04|4207.64|4207.04|4207.02|4206.42|30
1646707780000|2022-03-08 02:49:40|4207.52|4206.92|4207.64|4207.04|4207.77|4207.17|4207.39|4206.79|21
1646707790000|2022-03-08 02:49:50|4207.52|4206.92|4207.64|4207.04|4208.14|4207.54|4207.52|4206.92|30
1646707800000|2022-03-08 02:50:00|4207.52|4206.92|4207.52|4206.92|4207.77|4207.17|4207.27|4206.67|26
1646707810000|2022-03-08 02:50:10|4207.27|4206.67|4206.02|4205.42|4207.52|4206.92|4205.27|4204.67|255
1646707820000|2022-03-08 02:50:20|4205.77|4205.17|4205.39|4204.79|4205.77|4205.17|4205.27|4204.67|45
1646707830000|2022-03-08 02:50:30|4205.27|4204.67|4205.02|4204.42|4205.52|4204.92|4204.89|4204.29|54
1646707840000|2022-03-08 02:50:40|4204.89|4204.29|4204.27|4203.67|4205.27|4204.67|4204.27|4203.67|83
1646707850000|2022-03-08 02:50:50|4204.52|4203.92|4204.64|4204.04|4204.77|4204.17|4204.39|4203.79|22
1646707860000|2022-03-08 02:51:00|4204.77|4204.17|4204.52|4203.92|4205.02|4204.42|4204.52|4203.92|73
1646707870000|2022-03-08 02:51:10|4204.64|4204.04|4205.27|4204.67|4205.27|4204.67|4204.52|4203.92|47
1646707880000|2022-03-08 02:51:20|4205.39|4204.79|4205.14|4204.54|4205.77|4205.17|4205.14|4204.54|66
1646707890000|2022-03-08 02:51:30|4205.27|4204.67|4205.39|4204.79|4205.52|4204.92|4205.02|4204.42|91
1646707900000|2022-03-08 02:51:40|4205.27|4204.67|4204.52|4203.92|4205.39|4204.79|4204.52|4203.92|26
1646707910000|2022-03-08 02:51:50|4204.77|4204.17|4204.77|4204.17|4204.77|4204.17|4204.52|4203.92|22
1646707920000|2022-03-08 02:52:00|4204.52|4203.92|4205.14|4204.54|4205.52|4204.92|4204.52|4203.92|72
1646707930000|2022-03-08 02:52:10|4205.27|4204.67|4205.02|4204.42|4205.27|4204.67|4204.89|4204.29|38
1646707940000|2022-03-08 02:52:20|4204.77|4204.17|4204.77|4204.17|4204.77|4204.17|4204.02|4203.42|102
1646707950000|2022-03-08 02:52:30|4205.02|4204.42|4205.27|4204.67|4205.39|4204.79|4204.77|4204.17|32
1646707960000|2022-03-08 02:52:40|4205.52|4204.92|4206.14|4205.54|4206.39|4205.79|4205.27|4204.67|70
1646707970000|2022-03-08 02:52:50|4206.27|4205.67|4206.14|4205.54|4206.52|4205.92|4205.89|4205.29|17
1646707980000|2022-03-08 02:53:00|4206.27|4205.67|4205.64|4205.04|4206.27|4205.67|4205.52|4204.92|27
1646707990000|2022-03-08 02:53:10|4205.77|4205.17|4206.02|4205.42|4206.27|4205.67|4205.64|4205.04|24
1646708000000|2022-03-08 02:53:20|4205.64|4205.04|4205.52|4204.92|4205.89|4205.29|4205.52|4204.92|61
1646708010000|2022-03-08 02:53:30|4205.39|4204.79|4205.39|4204.79|4205.77|4205.17|4205.14|4204.54|51
1646708020000|2022-03-08 02:53:40|4205.27|4204.67|4204.39|4203.79|4205.27|4204.67|4204.14|4203.54|67
1646708030000|2022-03-08 02:53:50|4204.52|4203.92|4204.52|4203.92|4204.52|4203.92|4204.27|4203.67|22
1646708040000|2022-03-08 02:54:00|4204.64|4204.04|4204.14|4203.54|4204.89|4204.29|4204.02|4203.42|83
1646708050000|2022-03-08 02:54:10|4204.02|4203.42|4203.77|4203.17|4204.14|4203.54|4203.64|4203.04|64
1646708060000|2022-03-08 02:54:20|4204.39|4203.79|4204.14|4203.54|4204.39|4203.79|4204.14|4203.54|69
1646708070000|2022-03-08 02:54:30|4204.27|4203.67|4204.02|4203.42|4204.27|4203.67|4203.89|4203.29|16
1646708080000|2022-03-08 02:54:40|4203.89|4203.29|4204.27|4203.67|4204.27|4203.67|4203.77|4203.17|10
1646708090000|2022-03-08 02:54:50|4204.64|4204.04|4204.77|4204.17|4204.77|4204.17|4204.52|4203.92|49
1646708100000|2022-03-08 02:55:00|4204.89|4204.29|4205.52|4204.92|4205.77|4205.17|4204.77|4204.17|75
1646708110000|2022-03-08 02:55:10|4205.77|4205.17|4206.77|4206.17|4206.77|4206.17|4205.77|4205.17|91
1646708120000|2022-03-08 02:55:20|4206.64|4206.04|4205.52|4204.92|4206.77|4206.17|4205.52|4204.92|53
1646708130000|2022-03-08 02:55:30|4205.39|4204.79|4205.27|4204.67|4205.77|4205.17|4205.27|4204.67|29
1646708140000|2022-03-08 02:55:40|4205.52|4204.92|4206.14|4205.54|4206.27|4205.67|4205.52|4204.92|33
1646708150000|2022-03-08 02:55:50|4206.27|4205.67|4206.27|4205.67|4206.64|4206.04|4206.27|4205.67|37
1646708160000|2022-03-08 02:56:00|4206.14|4205.54|4206.14|4205.54|4206.39|4205.79|4206.02|4205.42|22
1646708170000|2022-03-08 02:56:10|4206.27|4205.67|4206.14|4205.54|4206.39|4205.79|4206.14|4205.54|10
1646708180000|2022-03-08 02:56:20|4206.02|4205.42|4205.89|4205.29|4206.02|4205.42|4205.64|4205.04|20
1646708190000|2022-03-08 02:56:30|4205.52|4204.92|4204.77|4204.17|4205.52|4204.92|4204.77|4204.17|54
1646708200000|2022-03-08 02:56:40|4204.64|4204.04|4204.27|4203.67|4204.77|4204.17|4204.27|4203.67|32
1646708210000|2022-03-08 02:56:50|4204.39|4203.79|4202.39|4201.79|4204.39|4203.79|4202.27|4201.67|221
1646708220000|2022-03-08 02:57:00|4202.27|4201.67|4201.89|4201.29|4202.27|4201.67|4201.52|4200.92|104
1646708230000|2022-03-08 02:57:10|4202.02|4201.42|4201.27|4200.67|4202.14|4201.54|4201.27|4200.67|110
1646708240000|2022-03-08 02:57:20|4201.14|4200.54|4201.27|4200.67|4201.27|4200.67|4200.77|4200.17|100
1646708250000|2022-03-08 02:57:30|4201.39|4200.79|4201.14|4200.54|4201.52|4200.92|4200.89|4200.29|49
1646708260000|2022-03-08 02:57:40|4201.27|4200.67|4201.77|4201.17|4202.02|4201.42|4201.02|4200.42|59
1646708270000|2022-03-08 02:57:50|4201.64|4201.04|4201.52|4200.92|4201.64|4201.04|4201.52|4200.92|13
1646708280000|2022-03-08 02:58:00|4201.64|4201.04|4201.89|4201.29|4202.02|4201.42|4201.64|4201.04|16
1646708290000|2022-03-08 02:58:10|4202.02|4201.42|4202.89|4202.29|4203.14|4202.54|4202.02|4201.42|51
1646708300000|2022-03-08 02:58:20|4203.02|4202.42|4202.02|4201.42|4203.02|4202.42|4202.02|4201.42|35
1646708310000|2022-03-08 02:58:30|4201.64|4201.04|4201.02|4200.42|4201.64|4201.04|4200.89|4200.29|36
1646708320000|2022-03-08 02:58:40|4200.89|4200.29|4200.89|4200.29|4201.02|4200.42|4200.77|4200.17|50
1646708330000|2022-03-08 02:58:50|4200.77|4200.17|4200.64|4200.04|4200.77|4200.17|4200.52|4199.92|41
1646708340000|2022-03-08 02:59:00|4200.77|4200.17|4201.02|4200.42|4201.64|4201.04|4200.77|4200.17|44
1646708350000|2022-03-08 02:59:10|4201.27|4200.67|4200.52|4199.92|4201.27|4200.67|4200.27|4199.67|43
1646708360000|2022-03-08 02:59:20|4200.39|4199.79|4200.52|4199.92|4201.02|4200.42|4200.39|4199.79|25
1646708370000|2022-03-08 02:59:30|4200.39|4199.79|4200.39|4199.79|4200.77|4200.17|4200.27|4199.67|34
1646708380000|2022-03-08 02:59:40|4200.52|4199.92|4200.77|4200.17|4200.77|4200.17|4200.52|4199.92|12
1646708390000|2022-03-08 02:59:50|4200.89|4200.29|4201.27|4200.67|4201.64|4201.04|4200.89|4200.29|50
1646708400000|2022-03-08 03:00:00|4201.02|4200.42|4201.14|4200.54|4201.27|4200.67|4200.77|4200.17|19
1646708410000|2022-03-08 03:00:10|4201.27|4200.67|4200.89|4200.29|4201.27|4200.67|4200.77|4200.17|46
1646708420000|2022-03-08 03:00:20|4201.02|4200.42|4200.77|4200.17|4201.14|4200.54|4200.77|4200.17|9
1646708430000|2022-03-08 03:00:30|4200.89|4200.29|4200.27|4199.67|4201.02|4200.42|4200.02|4199.42|53
1646708440000|2022-03-08 03:00:40|4200.14|4199.54|4199.39|4198.79|4200.14|4199.54|4199.27|4198.67|77
1646708450000|2022-03-08 03:00:50|4199.64|4199.04|4199.52|4198.92|4200.14|4199.54|4199.27|4198.67|86
1646708460000|2022-03-08 03:01:00|4199.39|4198.79|4199.27|4198.67|4199.52|4198.92|4199.27|4198.67|44
1646708470000|2022-03-08 03:01:10|4199.39|4198.79|4199.52|4198.92|4199.64|4199.04|4199.27|4198.67|31
1646708480000|2022-03-08 03:01:20|4199.27|4198.67|4199.39|4198.79|4199.39|4198.79|4199.02|4198.42|63
1646708490000|2022-03-08 03:01:30|4199.27|4198.67|4199.27|4198.67|4199.52|4198.92|4199.02|4198.42|54
1646708500000|2022-03-08 03:01:40|4199.02|4198.42|4199.02|4198.42|4199.14|4198.54|4198.52|4197.92|96
1646708510000|2022-03-08 03:01:50|4199.14|4198.54|4199.02|4198.42|4199.14|4198.54|4199.02|4198.42|12
1646708520000|2022-03-08 03:02:00|4199.39|4198.79|4199.14|4198.54|4199.39|4198.79|4198.77|4198.17|98
1646708530000|2022-03-08 03:02:10|4199.02|4198.42|4200.02|4199.42|4200.14|4199.54|4199.02|4198.42|63
1646708540000|2022-03-08 03:02:20|4200.27|4199.67|4200.89|4200.29|4201.52|4200.92|4200.27|4199.67|79
1646708550000|2022-03-08 03:02:30|4201.14|4200.54|4200.89|4200.29|4201.27|4200.67|4200.89|4200.29|22
1646708560000|2022-03-08 03:02:40|4200.77|4200.17|4200.52|4199.92|4200.77|4200.17|4200.27|4199.67|25
1646708570000|2022-03-08 03:02:50|4200.39|4199.79|4200.52|4199.92|4200.77|4200.17|4200.39|4199.79|20
1646708580000|2022-03-08 03:03:00|4200.39|4199.79|4200.64|4200.04|4200.89|4200.29|4200.27|4199.67|57
1646708590000|2022-03-08 03:03:10|4200.77|4200.17|4200.89|4200.29|4201.14|4200.54|4200.77|4200.17|26
1646708600000|2022-03-08 03:03:20|4200.39|4199.79|4201.27|4200.67|4201.27|4200.67|4200.14|4199.54|59
1646708610000|2022-03-08 03:03:30|4201.14|4200.54|4201.89|4201.29|4201.89|4201.29|4201.14|4200.54|39
1646708620000|2022-03-08 03:03:40|4201.77|4201.17|4202.39|4201.79|4202.64|4202.04|4201.64|4201.04|49
1646708630000|2022-03-08 03:03:50|4202.27|4201.67|4202.77|4202.17|4202.77|4202.17|4202.14|4201.54|57
1646708640000|2022-03-08 03:04:00|4202.52|4201.92|4202.52|4201.92|4202.64|4202.04|4202.27|4201.67|20
1646708650000|2022-03-08 03:04:10|4202.27|4201.67|4202.39|4201.79|4202.39|4201.79|4202.02|4201.42|47
1646708660000|2022-03-08 03:04:20|4202.27|4201.67|4201.64|4201.04|4202.27|4201.67|4201.39|4200.79|38
1646708670000|2022-03-08 03:04:30|4201.52|4200.92|4201.77|4201.17|4201.77|4201.17|4201.52|4200.92|1
1646708680000|2022-03-08 03:04:40|4202.27|4201.67|4202.52|4201.92|4202.52|4201.92|4202.27|4201.67|25
1646708690000|2022-03-08 03:04:50|4202.27|4201.67|4203.14|4202.54|4203.14|4202.54|4202.27|4201.67|84
1646708700000|2022-03-08 03:05:00|4203.02|4202.42|4203.27|4202.67|4203.52|4202.92|4203.02|4202.42|65
1646708710000|2022-03-08 03:05:10|4203.39|4202.79|4204.89|4204.29|4205.14|4204.54|4203.39|4202.79|122
1646708720000|2022-03-08 03:05:20|4204.77|4204.17|4204.89|4204.29|4204.89|4204.29|4204.52|4203.92|27
1646708730000|2022-03-08 03:05:30|4204.77|4204.17|4204.89|4204.29|4205.02|4204.42|4204.77|4204.17|38
1646708740000|2022-03-08 03:05:40|4205.02|4204.42|4205.27|4204.67|4205.39|4204.79|4204.89|4204.29|35
1646708750000|2022-03-08 03:05:50|4205.02|4204.42|4205.02|4204.42|4205.02|4204.42|4204.64|4204.04|48
1646708760000|2022-03-08 03:06:00|4204.89|4204.29|4205.52|4204.92|4205.77|4205.17|4204.52|4203.92|82
1646708770000|2022-03-08 03:06:10|4205.64|4205.04|4205.02|4204.42|4205.64|4205.04|4204.77|4204.17|46
1646708780000|2022-03-08 03:06:20|4204.89|4204.29|4204.89|4204.29|4205.02|4204.42|4204.77|4204.17|22
1646708790000|2022-03-08 03:06:30|4204.77|4204.17|4203.89|4203.29|4204.77|4204.17|4203.64|4203.04|68
1646708800000|2022-03-08 03:06:40|4203.77|4203.17|4204.27|4203.67|4204.27|4203.67|4203.52|4202.92|42
1646708810000|2022-03-08 03:06:50|4204.02|4203.42|4203.52|4202.92|4204.02|4203.42|4203.27|4202.67|29
1646708820000|2022-03-08 03:07:00|4203.77|4203.17|4204.27|4203.67|4204.52|4203.92|4203.64|4203.04|56
1646708830000|2022-03-08 03:07:10|4204.14|4203.54|4203.77|4203.17|4204.14|4203.54|4203.64|4203.04|13
1646708840000|2022-03-08 03:07:20|4203.52|4202.92|4204.27|4203.67|4204.27|4203.67|4203.14|4202.54|60
1646708850000|2022-03-08 03:07:30|4204.14|4203.54|4204.77|4204.17|4204.89|4204.29|4204.14|4203.54|36
1646708860000|2022-03-08 03:07:40|4204.64|4204.04|4204.02|4203.42|4204.64|4204.04|4203.89|4203.29|49
1646708870000|2022-03-08 03:07:50|4203.39|4202.79|4202.64|4202.04|4203.39|4202.79|4202.64|4202.04|38
1646708880000|2022-03-08 03:08:00|4202.14|4201.54|4201.64|4201.04|4202.27|4201.67|4201.52|4200.92|50
1646708890000|2022-03-08 03:08:10|4201.77|4201.17|4202.52|4201.92|4202.52|4201.92|4201.52|4200.92|46
1646708900000|2022-03-08 03:08:20|4202.27|4201.67|4202.39|4201.79|4202.52|4201.92|4202.27|4201.67|27
1646708910000|2022-03-08 03:08:30|4202.52|4201.92|4202.14|4201.54|4202.52|4201.92|4202.14|4201.54|11
1646708920000|2022-03-08 03:08:40|4202.27|4201.67|4202.27|4201.67|4202.27|4201.67|4201.89|4201.29|43
1646708930000|2022-03-08 03:08:50|4202.14|4201.54|4202.02|4201.42|4202.27|4201.67|4201.89|4201.29|14
1646708940000|2022-03-08 03:09:00|4201.89|4201.29|4203.39|4202.79|4203.52|4202.92|4201.89|4201.29|44
1646708950000|2022-03-08 03:09:10|4203.27|4202.67|4203.64|4203.04|4203.89|4203.29|4203.27|4202.67|14
1646708960000|2022-03-08 03:09:20|4203.77|4203.17|4203.39|4202.79|4203.77|4203.17|4203.02|4202.42|24
1646708970000|2022-03-08 03:09:30|4203.64|4203.04|4203.64|4203.04|4204.02|4203.42|4203.52|4202.92|77
1646708980000|2022-03-08 03:09:40|4203.52|4202.92|4205.14|4204.54|4205.39|4204.79|4203.52|4202.92|131
1646708990000|2022-03-08 03:09:50|4205.02|4204.42|4204.89|4204.29|4205.14|4204.54|4204.77|4204.17|17
1646709000000|2022-03-08 03:10:00|4204.77|4204.17|4205.39|4204.79|4205.39|4204.79|4204.77|4204.17|17
1646709010000|2022-03-08 03:10:10|4205.27|4204.67|4205.27|4204.67|4205.89|4205.29|4205.27|4204.67|72
1646709020000|2022-03-08 03:10:20|4205.14|4204.54|4205.14|4204.54|4205.52|4204.92|4205.14|4204.54|27
1646709030000|2022-03-08 03:10:30|4205.02|4204.42|4204.52|4203.92|4205.02|4204.42|4204.52|4203.92|36
1646709040000|2022-03-08 03:10:40|4205.02|4204.42|4204.64|4204.04|4205.14|4204.54|4204.64|4204.04|19
1646709050000|2022-03-08 03:10:50|4204.52|4203.92|4204.27|4203.67|4204.77|4204.17|4204.14|4203.54|29
1646709060000|2022-03-08 03:11:00|4204.39|4203.79|4203.77|4203.17|4204.39|4203.79|4203.64|4203.04|27
1646709070000|2022-03-08 03:11:10|4203.64|4203.04|4203.77|4203.17|4203.77|4203.17|4203.64|4203.04|9
1646709080000|2022-03-08 03:11:20|4203.64|4203.04|4203.52|4202.92|4203.77|4203.17|4203.52|4202.92|18
1646709090000|2022-03-08 03:11:30|4203.27|4202.67|4203.14|4202.54|4203.27|4202.67|4202.77|4202.17|35
1646709100000|2022-03-08 03:11:40|4203.02|4202.42|4202.14|4201.54|4203.02|4202.42|4202.14|4201.54|29
1646709110000|2022-03-08 03:11:50|4202.02|4201.42|4202.52|4201.92|4202.52|4201.92|4202.02|4201.42|22
1646709120000|2022-03-08 03:12:00|4202.39|4201.79|4202.02|4201.42|4202.52|4201.92|4202.02|4201.42|16
1646709130000|2022-03-08 03:12:10|4201.89|4201.29|4201.14|4200.54|4202.02|4201.42|4201.02|4200.42|37
1646709140000|2022-03-08 03:12:20|4201.27|4200.67|4201.14|4200.54|4201.52|4200.92|4201.14|4200.54|21
1646709150000|2022-03-08 03:12:30|4201.02|4200.42|4201.14|4200.54|4201.14|4200.54|4200.64|4200.04|70
1646709160000|2022-03-08 03:12:40|4201.02|4200.42|4200.77|4200.17|4201.02|4200.42|4200.64|4200.04|13
1646709170000|2022-03-08 03:12:50|4200.64|4200.04|4200.39|4199.79|4201.39|4200.79|4200.39|4199.79|117
1646709180000|2022-03-08 03:13:00|4200.27|4199.67|4199.39|4198.79|4200.27|4199.67|4199.14|4198.54|98
1646709190000|2022-03-08 03:13:10|4199.52|4198.92|4199.52|4198.92|4200.02|4199.42|4199.52|4198.92|30
1646709200000|2022-03-08 03:13:20|4199.14|4198.54|4198.52|4197.92|4199.52|4198.92|4198.52|4197.92|86
1646709210000|2022-03-08 03:13:30|4198.27|4197.67|4199.02|4198.42|4199.27|4198.67|4198.27|4197.67|77
1646709220000|2022-03-08 03:13:40|4198.89|4198.29|4198.77|4198.17|4199.02|4198.42|4198.52|4197.92|25
1646709230000|2022-03-08 03:13:50|4198.52|4197.92|4198.89|4198.29|4199.02|4198.42|4198.52|4197.92|22
1646709240000|2022-03-08 03:14:00|4198.77|4198.17|4198.27|4197.67|4198.77|4198.17|4197.77|4197.17|62
1646709250000|2022-03-08 03:14:10|4198.14|4197.54|4198.64|4198.04|4198.64|4198.04|4198.14|4197.54|12
1646709260000|2022-03-08 03:14:20|4198.52|4197.92|4198.89|4198.29|4199.02|4198.42|4198.52|4197.92|14
1646709270000|2022-03-08 03:14:30|4199.02|4198.42|4198.52|4197.92|4199.52|4198.92|4198.39|4197.79|28
1646709280000|2022-03-08 03:14:40|4198.64|4198.04|4198.39|4197.79|4198.64|4198.04|4198.39|4197.79|18
1646709290000|2022-03-08 03:14:50|4198.27|4197.67|4198.89|4198.29|4198.89|4198.29|4198.27|4197.67|7
1646709300000|2022-03-08 03:15:00|4198.64|4198.04|4198.52|4197.92|4198.64|4198.04|4198.27|4197.67|21
1646709310000|2022-03-08 03:15:10|4198.27|4197.67|4198.14|4197.54|4198.27|4197.67|4197.89|4197.29|28
1646709320000|2022-03-08 03:15:20|4197.89|4197.29|4196.77|4196.17|4198.02|4197.42|4196.77|4196.17|87
1646709330000|2022-03-08 03:15:30|4196.64|4196.04|4196.64|4196.04|4197.14|4196.54|4196.52|4195.92|56
1646709340000|2022-03-08 03:15:40|4196.52|4195.92|4196.52|4195.92|4196.77|4196.17|4196.27|4195.67|31
1646709350000|2022-03-08 03:15:50|4196.64|4196.04|4196.89|4196.29|4197.14|4196.54|4196.64|4196.04|23
1646709360000|2022-03-08 03:16:00|4197.02|4196.42|4197.14|4196.54|4197.14|4196.54|4196.64|4196.04|45
1646709370000|2022-03-08 03:16:10|4197.02|4196.42|4197.64|4197.04|4197.77|4197.17|4197.02|4196.42|27
1646709380000|2022-03-08 03:16:20|4197.77|4197.17|4197.64|4197.04|4197.77|4197.17|4197.52|4196.92|22
1646709390000|2022-03-08 03:16:30|4197.77|4197.17|4197.52|4196.92|4197.77|4197.17|4197.52|4196.92|10
1646709400000|2022-03-08 03:16:40|4197.14|4196.54|4196.89|4196.29|4197.14|4196.54|4196.89|4196.29|30
1646709410000|2022-03-08 03:16:50|4196.77|4196.17|4197.14|4196.54|4197.14|4196.54|4196.77|4196.17|9
1646709420000|2022-03-08 03:17:00|4197.27|4196.67|4199.02|4198.42|4199.02|4198.42|4197.27|4196.67|32
1646709430000|2022-03-08 03:17:10|4199.14|4198.54|4199.89|4199.29|4199.89|4199.29|4199.02|4198.42|46
1646709440000|2022-03-08 03:17:20|4200.02|4199.42|4200.14|4199.54|4200.27|4199.67|4199.89|4199.29|53
1646709450000|2022-03-08 03:17:30|4200.02|4199.42|4199.39|4198.79|4200.02|4199.42|4199.39|4198.79|17
1646709460000|2022-03-08 03:17:40|4199.27|4198.67|4200.02|4199.42|4200.02|4199.42|4199.27|4198.67|15
1646709470000|2022-03-08 03:17:50|4199.77|4199.17|4199.89|4199.29|4200.02|4199.42|4199.77|4199.17|10
1646709480000|2022-03-08 03:18:00|4200.02|4199.42|4198.89|4198.29|4200.27|4199.67|4198.64|4198.04|65
1646709490000|2022-03-08 03:18:10|4198.77|4198.17|4198.52|4197.92|4199.02|4198.42|4198.14|4197.54|24
1646709500000|2022-03-08 03:18:20|4198.27|4197.67|4198.39|4197.79|4198.64|4198.04|4198.02|4197.42|18
1646709510000|2022-03-08 03:18:30|4198.27|4197.67|4197.89|4197.29|4198.39|4197.79|4197.77|4197.17|32
1646709520000|2022-03-08 03:18:40|4197.77|4197.17|4197.39|4196.79|4198.02|4197.42|4197.39|4196.79|29
1646709530000|2022-03-08 03:18:50|4197.27|4196.67|4197.14|4196.54|4197.64|4197.04|4196.89|4196.29|26
1646709540000|2022-03-08 03:19:00|4197.02|4196.42|4196.89|4196.29|4197.14|4196.54|4196.89|4196.29|10
1646709550000|2022-03-08 03:19:10|4196.77|4196.17|4197.64|4197.04|4197.64|4197.04|4196.77|4196.17|12
1646709560000|2022-03-08 03:19:20|4197.77|4197.17|4197.27|4196.67|4197.77|4197.17|4197.14|4196.54|24
1646709570000|2022-03-08 03:19:30|4197.52|4196.92|4197.52|4196.92|4197.52|4196.92|4197.52|4196.92|2
1646709580000|2022-03-08 03:19:40|4197.64|4197.04|4197.27|4196.67|4197.64|4197.04|4197.27|4196.67|7
1646709590000|2022-03-08 03:19:50|4197.39|4196.79|4197.64|4197.04|4197.77|4197.17|4197.39|4196.79|25
1646709600000|2022-03-08 03:20:00|4197.52|4196.92|4197.77|4197.17|4197.77|4197.17|4197.27|4196.67|2
1646709610000|2022-03-08 03:20:10|4197.27|4196.67|4197.64|4197.04|4197.64|4197.04|4197.14|4196.54|12
1646709620000|2022-03-08 03:20:20|4197.77|4197.17|4197.64|4197.04|4197.77|4197.17|4197.64|4197.04|29
1646709630000|2022-03-08 03:20:30|4197.77|4197.17|4197.77|4197.17|4197.77|4197.17|4197.39|4196.79|17
1646709640000|2022-03-08 03:20:40|4197.64|4197.04|4197.77|4197.17|4197.77|4197.17|4197.52|4196.92|6
1646709650000|2022-03-08 03:20:50|4197.64|4197.04|4197.52|4196.92|4197.64|4197.04|4197.39|4196.79|23
1646709660000|2022-03-08 03:21:00|4197.64|4197.04|4197.77|4197.17|4197.77|4197.17|4197.39|4196.79|35
1646709670000|2022-03-08 03:21:10|4197.64|4197.04|4197.52|4196.92|4197.64|4197.04|4197.27|4196.67|8
1646709680000|2022-03-08 03:21:20|4197.39|4196.79|4197.77|4197.17|4197.77|4197.17|4197.27|4196.67|8
1646709690000|2022-03-08 03:21:30|4197.52|4196.92|4197.77|4197.17|4197.77|4197.17|4197.52|4196.92|483
1646709700000|2022-03-08 03:21:40|4197.64|4197.04|4197.52|4196.92|4197.77|4197.17|4197.02|4196.42|36
1646709710000|2022-03-08 03:21:50|4197.39|4196.79|4197.14|4196.54|4197.52|4196.92|4197.14|4196.54|9
1646709720000|2022-03-08 03:22:00|4197.39|4196.79|4197.77|4197.17|4197.77|4197.17|4197.39|4196.79|79
1646709730000|2022-03-08 03:22:10|4197.52|4196.92|4197.14|4196.54|4197.52|4196.92|4197.14|4196.54|15
1646709740000|2022-03-08 03:22:20|4197.27|4196.67|4197.27|4196.67|4197.52|4196.92|4197.27|4196.67|10
1646709750000|2022-03-08 03:22:30|4196.89|4196.29|4196.89|4196.29|4196.89|4196.29|4196.77|4196.17|15
1646709760000|2022-03-08 03:22:40|4197.27|4196.67|4197.14|4196.54|4197.89|4197.29|4197.14|4196.54|61
1646709770000|2022-03-08 03:22:50|4197.27|4196.67|4197.64|4197.04|4197.64|4197.04|4197.14|4196.54|3
1646709780000|2022-03-08 03:23:00|4197.77|4197.17|4198.14|4197.54|4198.14|4197.54|4197.27|4196.67|14
1646709790000|2022-03-08 03:23:10|4198.27|4197.67|4198.89|4198.29|4199.02|4198.42|4198.27|4197.67|40
1646709800000|2022-03-08 03:23:20|4199.02|4198.42|4199.64|4199.04|4199.77|4199.17|4199.02|4198.42|31
1646709810000|2022-03-08 03:23:30|4199.77|4199.17|4199.64|4199.04|4200.14|4199.54|4199.52|4198.92|33
1646709820000|2022-03-08 03:23:40|4200.14|4199.54|4199.14|4198.54|4200.14|4199.54|4199.14|4198.54|23
1646709830000|2022-03-08 03:23:50|4199.02|4198.42|4200.14|4199.54|4200.14|4199.54|4198.52|4197.92|73
1646709840000|2022-03-08 03:24:00|4200.27|4199.67|4199.64|4199.04|4200.27|4199.67|4199.64|4199.04|33
1646709850000|2022-03-08 03:24:10|4199.52|4198.92|4199.64|4199.04|4199.77|4199.17|4199.52|4198.92|18
1646709860000|2022-03-08 03:24:20|4200.27|4199.67|4200.02|4199.42|4200.27|4199.67|4200.02|4199.42|127
1646709870000|2022-03-08 03:24:30|4199.89|4199.29|4198.52|4197.92|4199.89|4199.29|4198.52|4197.92|46
1646709880000|2022-03-08 03:24:40|4198.64|4198.04|4199.64|4199.04|4199.77|4199.17|4198.64|4198.04|25
1646709890000|2022-03-08 03:24:50|4199.77|4199.17|4200.14|4199.54|4200.14|4199.54|4199.77|4199.17|5
1646709900000|2022-03-08 03:25:00|4200.27|4199.67|4201.89|4201.29|4201.89|4201.29|4200.14|4199.54|86
1646709910000|2022-03-08 03:25:10|4201.64|4201.04|4202.64|4202.04|4202.77|4202.17|4201.64|4201.04|56
1646709920000|2022-03-08 03:25:20|4202.77|4202.17|4202.89|4202.29|4203.27|4202.67|4202.64|4202.04|58
1646709930000|2022-03-08 03:25:30|4202.64|4202.04|4202.14|4201.54|4203.14|4202.54|4202.14|4201.54|46
1646709940000|2022-03-08 03:25:40|4202.02|4201.42|4202.02|4201.42|4202.27|4201.67|4201.89|4201.29|10
1646709950000|2022-03-08 03:25:50|4202.14|4201.54|4201.77|4201.17|4202.27|4201.67|4201.77|4201.17|85
1646709960000|2022-03-08 03:26:00|4201.52|4200.92|4202.64|4202.04|4202.89|4202.29|4201.39|4200.79|50
1646709970000|2022-03-08 03:26:10|4202.52|4201.92|4202.14|4201.54|4202.52|4201.92|4201.77|4201.17|11
1646709980000|2022-03-08 03:26:20|4202.02|4201.42|4201.02|4200.42|4202.02|4201.42|4200.89|4200.29|27
1646709990000|2022-03-08 03:26:30|4200.89|4200.29|4200.89|4200.29|4201.02|4200.42|4200.77|4200.17|9
1646710000000|2022-03-08 03:26:40|4200.77|4200.17|4200.89|4200.29|4200.89|4200.29|4200.77|4200.17|4
1646710010000|2022-03-08 03:26:50|4200.77|4200.17|4201.39|4200.79|4201.39|4200.79|4200.64|4200.04|25
1646710020000|2022-03-08 03:27:00|4201.27|4200.67|4201.02|4200.42|4201.27|4200.67|4200.77|4200.17|10
1646710030000|2022-03-08 03:27:10|4201.27|4200.67|4200.89|4200.29|4201.52|4200.92|4200.89|4200.29|11
1646710040000|2022-03-08 03:27:20|4200.77|4200.17|4201.39|4200.79|4201.39|4200.79|4200.77|4200.17|7
1646710050000|2022-03-08 03:27:30|4201.27|4200.67|4200.89|4200.29|4201.27|4200.67|4200.52|4199.92|21
1646710060000|2022-03-08 03:27:40|4200.77|4200.17|4200.89|4200.29|4200.89|4200.29|4200.64|4200.04|7
1646710070000|2022-03-08 03:27:50|4200.77|4200.17|4201.14|4200.54|4201.14|4200.54|4200.64|4200.04|6
1646710080000|2022-03-08 03:28:00|4201.39|4200.79|4201.39|4200.79|4201.77|4201.17|4201.14|4200.54|14
1646710090000|2022-03-08 03:28:10|4201.27|4200.67|4201.39|4200.79|4201.39|4200.79|4201.27|4200.67|1
1646710100000|2022-03-08 03:28:20|4201.27|4200.67|4201.52|4200.92|4201.52|4200.92|4201.27|4200.67|3
1646710110000|2022-03-08 03:28:30|4201.39|4200.79|4201.89|4201.29|4201.89|4201.29|4201.27|4200.67|13
1646710120000|2022-03-08 03:28:40|4201.77|4201.17|4201.27|4200.67|4201.77|4201.17|4201.14|4200.54|11
1646710130000|2022-03-08 03:28:50|4201.64|4201.04|4201.64|4201.04|4202.02|4201.42|4201.64|4201.04|19
1646710140000|2022-03-08 03:29:00|4201.77|4201.17|4201.52|4200.92|4201.77|4201.17|4201.27|4200.67|7
1646710150000|2022-03-08 03:29:10|4201.27|4200.67|4201.27|4200.67|4201.27|4200.67|4201.02|4200.42|3
1646710160000|2022-03-08 03:29:20|4201.14|4200.54|4201.02|4200.42|4201.27|4200.67|4201.02|4200.42|11
1646710170000|2022-03-08 03:29:30|4200.89|4200.29|4200.89|4200.29|4201.14|4200.54|4200.77|4200.17|16
1646710180000|2022-03-08 03:29:40|4201.02|4200.42|4201.02|4200.42|4201.27|4200.67|4201.02|4200.42|9
1646710190000|2022-03-08 03:29:50|4200.89|4200.29|4201.27|4200.67|4201.27|4200.67|4200.64|4200.04|55
1646710200000|2022-03-08 03:30:00|4201.14|4200.54|4201.52|4200.92|4201.52|4200.92|4201.02|4200.42|37
1646710210000|2022-03-08 03:30:10|4201.64|4201.04|4201.77|4201.17|4202.02|4201.42|4201.64|4201.04|12
1646710220000|2022-03-08 03:30:20|4201.64|4201.04|4201.89|4201.29|4201.89|4201.29|4201.27|4200.67|12
1646710230000|2022-03-08 03:30:30|4201.77|4201.17|4202.64|4202.04|4203.02|4202.42|4201.77|4201.17|47
1646710240000|2022-03-08 03:30:40|4202.89|4202.29|4202.64|4202.04|4203.02|4202.42|4202.39|4201.79|61
1646710250000|2022-03-08 03:30:50|4202.52|4201.92|4202.64|4202.04|4202.64|4202.04|4201.89|4201.29|23
1646710260000|2022-03-08 03:31:00|4202.52|4201.92|4202.39|4201.79|4202.89|4202.29|4202.39|4201.79|19
1646710270000|2022-03-08 03:31:10|4202.27|4201.67|4203.02|4202.42|4203.14|4202.54|4202.27|4201.67|20
1646710280000|2022-03-08 03:31:20|4202.89|4202.29|4202.64|4202.04|4203.02|4202.42|4202.64|4202.04|24
1646710290000|2022-03-08 03:31:30|4202.52|4201.92|4203.27|4202.67|4203.52|4202.92|4202.52|4201.92|25
1646710300000|2022-03-08 03:31:40|4203.39|4202.79|4203.77|4203.17|4203.77|4203.17|4203.39|4202.79|54
1646710310000|2022-03-08 03:31:50|4203.64|4203.04|4203.77|4203.17|4203.89|4203.29|4203.52|4202.92|11
1646710320000|2022-03-08 03:32:00|4203.52|4202.92|4204.64|4204.04|4205.02|4204.42|4203.39|4202.79|75
1646710330000|2022-03-08 03:32:10|4204.52|4203.92|4203.89|4203.29|4204.52|4203.92|4203.77|4203.17|32
1646710340000|2022-03-08 03:32:20|4203.64|4203.04|4203.02|4202.42|4203.77|4203.17|4202.89|4202.29|38
1646710350000|2022-03-08 03:32:30|4203.14|4202.54|4202.77|4202.17|4203.39|4202.79|4202.77|4202.17|12
1646710360000|2022-03-08 03:32:40|4202.89|4202.29|4203.14|4202.54|4203.27|4202.67|4202.89|4202.29|3
1646710370000|2022-03-08 03:32:50|4203.02|4202.42|4202.89|4202.29|4203.14|4202.54|4202.77|4202.17|6
1646710380000|2022-03-08 03:33:00|4202.77|4202.17|4202.64|4202.04|4202.89|4202.29|4202.39|4201.79|27
1646710390000|2022-03-08 03:33:10|4202.77|4202.17|4202.14|4201.54|4202.89|4202.29|4202.14|4201.54|14
1646710400000|2022-03-08 03:33:20|4202.02|4201.42|4201.02|4200.42|4202.02|4201.42|4201.02|4200.42|33
1646710410000|2022-03-08 03:33:30|4200.89|4200.29|4201.52|4200.92|4201.52|4200.92|4200.89|4200.29|10
1646710420000|2022-03-08 03:33:40|4201.39|4200.79|4201.89|4201.29|4202.27|4201.67|4201.39|4200.79|31
1646710430000|2022-03-08 03:33:50|4202.14|4201.54|4202.02|4201.42|4202.39|4201.79|4201.89|4201.29|16
1646710440000|2022-03-08 03:34:00|4202.14|4201.54|4202.64|4202.04|4202.64|4202.04|4202.14|4201.54|4
1646710450000|2022-03-08 03:34:10|4202.52|4201.92|4203.02|4202.42|4203.14|4202.54|4202.52|4201.92|10
1646710460000|2022-03-08 03:34:20|4202.89|4202.29|4203.39|4202.79|4203.39|4202.79|4202.77|4202.17|9
1646710470000|2022-03-08 03:34:30|4203.27|4202.67|4203.64|4203.04|4203.64|4203.04|4202.89|4202.29|14
1646710480000|2022-03-08 03:34:40|4203.52|4202.92|4202.64|4202.04|4203.64|4203.04|4202.64|4202.04|23
1646710490000|2022-03-08 03:34:50|4202.77|4202.17|4202.89|4202.29|4202.89|4202.29|4202.52|4201.92|6
1646710500000|2022-03-08 03:35:00|4202.77|4202.17|4203.14|4202.54|4203.14|4202.54|4202.77|4202.17|23
1646710510000|2022-03-08 03:35:10|4203.27|4202.67|4204.39|4203.79|4204.77|4204.17|4203.27|4202.67|53
1646710520000|2022-03-08 03:35:20|4204.27|4203.67|4204.27|4203.67|4204.52|4203.92|4203.77|4203.17|34
1646710530000|2022-03-08 03:35:30|4204.02|4203.42|4203.77|4203.17|4204.14|4203.54|4203.64|4203.04|23
1646710540000|2022-03-08 03:35:40|4203.64|4203.04|4202.89|4202.29|4203.89|4203.29|4202.77|4202.17|44
1646710550000|2022-03-08 03:35:50|4203.14|4202.54|4203.52|4202.92|4203.52|4202.92|4203.14|4202.54|14
1646710560000|2022-03-08 03:36:00|4203.39|4202.79|4203.64|4203.04|4203.64|4203.04|4203.14|4202.54|9
1646710570000|2022-03-08 03:36:10|4203.52|4202.92|4203.52|4202.92|4203.64|4203.04|4203.02|4202.42|4
1646710580000|2022-03-08 03:36:20|4203.27|4202.67|4203.39|4202.79|4203.52|4202.92|4203.27|4202.67|5
1646710590000|2022-03-08 03:36:30|4203.27|4202.67|4203.64|4203.04|4203.64|4203.04|4203.27|4202.67|9
1646710600000|2022-03-08 03:36:40|4203.52|4202.92|4203.39|4202.79|4203.77|4203.17|4203.39|4202.79|47
1646710610000|2022-03-08 03:36:50|4203.27|4202.67|4202.64|4202.04|4203.27|4202.67|4202.52|4201.92|18
1646710620000|2022-03-08 03:37:00|4202.52|4201.92|4203.27|4202.67|4203.27|4202.67|4202.52|4201.92|3
1646710630000|2022-03-08 03:37:10|4203.39|4202.79|4203.64|4203.04|4203.89|4203.29|4203.27|4202.67|3
1646710640000|2022-03-08 03:37:20|4203.77|4203.17|4204.14|4203.54|4204.64|4204.04|4203.77|4203.17|30
1646710650000|2022-03-08 03:37:30|4204.02|4203.42|4204.14|4203.54|4204.27|4203.67|4204.02|4203.42|4
1646710660000|2022-03-08 03:37:40|4204.27|4203.67|4204.14|4203.54|4204.39|4203.79|4204.14|4203.54|16
1646710670000|2022-03-08 03:37:50|4204.02|4203.42|4204.27|4203.67|4204.52|4203.92|4204.02|4203.42|5
1646710680000|2022-03-08 03:38:00|4204.14|4203.54|4203.77|4203.17|4204.14|4203.54|4203.52|4202.92|12
1646710690000|2022-03-08 03:38:10|4203.64|4203.04|4204.14|4203.54|4204.14|4203.54|4203.52|4202.92|16
1646710700000|2022-03-08 03:38:20|4204.02|4203.42|4204.89|4204.29|4205.02|4204.42|4203.89|4203.29|20
1646710710000|2022-03-08 03:38:30|4205.02|4204.42|4204.39|4203.79|4205.14|4204.54|4204.39|4203.79|34
1646710720000|2022-03-08 03:38:40|4204.52|4203.92|4203.64|4203.04|4204.52|4203.92|4203.64|4203.04|28
1646710730000|2022-03-08 03:38:50|4203.52|4202.92|4203.39|4202.79|4203.52|4202.92|4202.77|4202.17|34
1646710740000|2022-03-08 03:39:00|4202.89|4202.29|4203.14|4202.54|4203.39|4202.79|4202.77|4202.17|9
1646710750000|2022-03-08 03:39:10|4203.27|4202.67|4203.89|4203.29|4203.89|4203.29|4203.27|4202.67|10
1646710760000|2022-03-08 03:39:20|4203.52|4202.92|4203.89|4203.29|4204.02|4203.42|4203.39|4202.79|9
1646710770000|2022-03-08 03:39:30|4203.77|4203.17|4203.64|4203.04|4203.77|4203.17|4203.27|4202.67|6
1646710780000|2022-03-08 03:39:40|4203.52|4202.92|4203.14|4202.54|4203.52|4202.92|4202.77|4202.17|21
1646710790000|2022-03-08 03:39:50|4203.02|4202.42|4203.27|4202.67|4203.27|4202.67|4202.77|4202.17|7
1646710800000|2022-03-08 03:40:00|4203.14|4202.54|4202.89|4202.29|4203.39|4202.79|4202.64|4202.04|17
1646710810000|2022-03-08 03:40:10|4202.77|4202.17|4202.14|4201.54|4202.77|4202.17|4202.14|4201.54|18
1646710820000|2022-03-08 03:40:20|4202.02|4201.42|4202.14|4201.54|4202.14|4201.54|4201.64|4201.04|11
1646710830000|2022-03-08 03:40:30|4202.02|4201.42|4202.14|4201.54|4202.14|4201.54|4201.64|4201.04|16
1646710840000|2022-03-08 03:40:40|4202.02|4201.42|4201.89|4201.29|4202.02|4201.42|4201.14|4200.54|22
1646710850000|2022-03-08 03:40:50|4201.77|4201.17|4201.39|4200.79|4201.77|4201.17|4201.14|4200.54|15
1646710860000|2022-03-08 03:41:00|4201.52|4200.92|4201.52|4200.92|4201.52|4200.92|4201.39|4200.79|3
1646710870000|2022-03-08 03:41:10|4201.39|4200.79|4201.77|4201.17|4201.77|4201.17|4201.39|4200.79|7
1646710880000|2022-03-08 03:41:20|4201.52|4200.92|4201.39|4200.79|4201.52|4200.92|4201.27|4200.67|28
1646710890000|2022-03-08 03:41:30|4201.27|4200.67|4201.89|4201.29|4201.89|4201.29|4201.27|4200.67|23
1646710900000|2022-03-08 03:41:40|4202.02|4201.42|4201.89|4201.29|4202.27|4201.67|4201.89|4201.29|23
1646710910000|2022-03-08 03:41:50|4201.52|4200.92|4201.14|4200.54|4201.52|4200.92|4201.02|4200.42|12
1646710920000|2022-03-08 03:42:00|4201.02|4200.42|4201.39|4200.79|4201.52|4200.92|4201.02|4200.42|28
1646710930000|2022-03-08 03:42:10|4201.27|4200.67|4201.14|4200.54|4201.27|4200.67|4201.14|4200.54|4
1646710940000|2022-03-08 03:42:20|4201.02|4200.42|4200.64|4200.04|4201.02|4200.42|4200.14|4199.54|34
1646710950000|2022-03-08 03:42:30|4200.52|4199.92|4200.39|4199.79|4200.64|4200.04|4200.39|4199.79|7
1646710960000|2022-03-08 03:42:40|4200.27|4199.67|4200.02|4199.42|4200.64|4200.04|4200.02|4199.42|7
1646710970000|2022-03-08 03:42:50|4200.14|4199.54|4199.64|4199.04|4200.27|4199.67|4199.64|4199.04|20
1646710980000|2022-03-08 03:43:00|4199.39|4198.79|4199.89|4199.29|4199.89|4199.29|4199.02|4198.42|27
1646710990000|2022-03-08 03:43:10|4200.02|4199.42|4200.14|4199.54|4200.14|4199.54|4199.77|4199.17|9
1646711000000|2022-03-08 03:43:20|4199.77|4199.17|4199.64|4199.04|4199.89|4199.29|4199.27|4198.67|18
1646711010000|2022-03-08 03:43:30|4199.39|4198.79|4199.14|4198.54|4199.39|4198.79|4199.02|4198.42|23
1646711020000|2022-03-08 03:43:40|4199.02|4198.42|4199.14|4198.54|4199.27|4198.67|4199.02|4198.42|3
1646711030000|2022-03-08 03:43:50|4198.64|4198.04|4198.64|4198.04|4198.77|4198.17|4198.14|4197.54|74
1646711040000|2022-03-08 03:44:00|4198.77|4198.17|4198.64|4198.04|4198.89|4198.29|4198.39|4197.79|11
1646711050000|2022-03-08 03:44:10|4198.52|4197.92|4198.39|4197.79|4198.77|4198.17|4198.39|4197.79|13
1646711060000|2022-03-08 03:44:20|4198.64|4198.04|4199.02|4198.42|4199.14|4198.54|4198.64|4198.04|23
1646711070000|2022-03-08 03:44:30|4198.89|4198.29|4198.52|4197.92|4198.89|4198.29|4198.52|4197.92|6
1646711080000|2022-03-08 03:44:40|4198.39|4197.79|4198.14|4197.54|4198.39|4197.79|4198.14|4197.54|8
1646711090000|2022-03-08 03:44:50|4198.39|4197.79|4198.14|4197.54|4198.39|4197.79|4198.02|4197.42|34
1646711100000|2022-03-08 03:45:00|4198.27|4197.67|4198.89|4198.29|4198.89|4198.29|4198.02|4197.42|21
1646711110000|2022-03-08 03:45:10|4199.02|4198.42|4199.52|4198.92|4199.64|4199.04|4198.77|4198.17|28
1646711120000|2022-03-08 03:45:20|4199.64|4199.04|4199.39|4198.79|4199.77|4199.17|4199.39|4198.79|11
1646711130000|2022-03-08 03:45:30|4199.27|4198.67|4199.39|4198.79|4199.64|4199.04|4199.27|4198.67|8
1646711140000|2022-03-08 03:45:40|4199.27|4198.67|4199.89|4199.29|4199.89|4199.29|4199.27|4198.67|28
1646711150000|2022-03-08 03:45:50|4199.77|4199.17|4200.14|4199.54|4200.14|4199.54|4199.77|4199.17|7
1646711160000|2022-03-08 03:46:00|4200.02|4199.42|4199.77|4199.17|4200.02|4199.42|4199.52|4198.92|15
1646711170000|2022-03-08 03:46:10|4199.89|4199.29|4199.89|4199.29|4200.27|4199.67|4199.89|4199.29|19
1646711180000|2022-03-08 03:46:20|4200.02|4199.42|4200.27|4199.67|4200.39|4199.79|4199.89|4199.29|24
1646711190000|2022-03-08 03:46:30|4200.02|4199.42|4200.02|4199.42|4200.02|4199.42|4199.89|4199.29|6
1646711200000|2022-03-08 03:46:40|4198.52|4197.92|4198.14|4197.54|4198.52|4197.92|4198.14|4197.54|120
1646711210000|2022-03-08 03:46:50|4198.27|4197.67|4197.77|4197.17|4198.52|4197.92|4197.64|4197.04|36
1646711220000|2022-03-08 03:47:00|4197.64|4197.04|4197.64|4197.04|4197.89|4197.29|4197.64|4197.04|14
1646711230000|2022-03-08 03:47:10|4197.39|4196.79|4197.39|4196.79|4197.52|4196.92|4197.39|4196.79|16
1646711240000|2022-03-08 03:47:20|4197.52|4196.92|4197.39|4196.79|4197.52|4196.92|4197.39|4196.79|5
1646711250000|2022-03-08 03:47:30|4197.27|4196.67|4197.89|4197.29|4197.89|4197.29|4197.27|4196.67|6
1646711260000|2022-03-08 03:47:40|4197.77|4197.17|4197.64|4197.04|4197.89|4197.29|4197.64|4197.04|5
1646711270000|2022-03-08 03:47:50|4197.52|4196.92|4197.27|4196.67|4197.64|4197.04|4197.27|4196.67|16
1646711280000|2022-03-08 03:48:00|4197.14|4196.54|4197.27|4196.67|4197.27|4196.67|4197.02|4196.42|60
1646711290000|2022-03-08 03:48:10|4197.14|4196.54|4197.02|4196.42|4197.27|4196.67|4196.77|4196.17|30
1646711300000|2022-03-08 03:48:20|4196.89|4196.29|4197.52|4196.92|4197.64|4197.04|4196.89|4196.29|18
1646711310000|2022-03-08 03:48:30|4197.64|4197.04|4197.64|4197.04|4197.77|4197.17|4197.52|4196.92|16
1646711320000|2022-03-08 03:48:40|4197.77|4197.17|4197.77|4197.17|4197.89|4197.29|4197.27|4196.67|33
1646711330000|2022-03-08 03:48:50|4197.89|4197.29|4198.27|4197.67|4198.39|4197.79|4197.89|4197.29|18
1646711340000|2022-03-08 03:49:00|4198.14|4197.54|4198.39|4197.79|4198.52|4197.92|4198.14|4197.54|13
1646711350000|2022-03-08 03:49:10|4198.27|4197.67|4198.02|4197.42|4198.27|4197.67|4197.77|4197.17|9
1646711360000|2022-03-08 03:49:20|4197.89|4197.29|4197.27|4196.67|4197.89|4197.29|4197.02|4196.42|18
1646711370000|2022-03-08 03:49:30|4197.52|4196.92|4197.89|4197.29|4197.89|4197.29|4197.52|4196.92|14
1646711380000|2022-03-08 03:49:40|4197.77|4197.17|4197.77|4197.17|4197.89|4197.29|4197.77|4197.17|2
1646711390000|2022-03-08 03:49:50|4197.64|4197.04|4198.14|4197.54|4198.14|4197.54|4197.52|4196.92|21
1646711400000|2022-03-08 03:50:00|4198.02|4197.42|4198.14|4197.54|4198.14|4197.54|4198.02|4197.42|1
1646711410000|2022-03-08 03:50:10|4198.02|4197.42|4198.14|4197.54|4198.14|4197.54|4197.77|4197.17|3
1646711420000|2022-03-08 03:50:20|4198.02|4197.42|4198.39|4197.79|4198.52|4197.92|4198.02|4197.42|28
1646711430000|2022-03-08 03:50:30|4198.52|4197.92|4198.14|4197.54|4198.52|4197.92|4198.14|4197.54|92
1646711440000|2022-03-08 03:50:40|4198.27|4197.67|4198.14|4197.54|4198.52|4197.92|4198.14|4197.54|12
1646711450000|2022-03-08 03:50:50|4198.02|4197.42|4198.52|4197.92|4198.52|4197.92|4198.02|4197.42|49
1646711460000|2022-03-08 03:51:00|4198.77|4198.17|4198.52|4197.92|4198.77|4198.17|4198.52|4197.92|64
1646711470000|2022-03-08 03:51:10|4198.27|4197.67|4198.27|4197.67|4198.39|4197.79|4198.27|4197.67|35
1646711480000|2022-03-08 03:51:20|4198.39|4197.79|4198.39|4197.79|4198.52|4197.92|4198.27|4197.67|7
1646711490000|2022-03-08 03:51:30|4198.27|4197.67|4198.52|4197.92|4198.52|4197.92|4198.27|4197.67|9
1646711500000|2022-03-08 03:51:40|4198.39|4197.79|4198.52|4197.92|4198.52|4197.92|4198.39|4197.79|15
1646711510000|2022-03-08 03:51:50|4198.39|4197.79|4198.39|4197.79|4198.52|4197.92|4198.39|4197.79|9
1646711520000|2022-03-08 03:52:00|4198.27|4197.67|4198.52|4197.92|4198.52|4197.92|4198.27|4197.67|1
1646711530000|2022-03-08 03:52:10|4198.39|4197.79|4198.52|4197.92|4198.52|4197.92|4198.39|4197.79|11
1646711540000|2022-03-08 03:52:20|4198.77|4198.17|4198.77|4198.17|4198.77|4198.17|4198.77|4198.17|50
1646711550000|2022-03-08 03:52:30|4198.89|4198.29|4198.77|4198.17|4198.89|4198.29|4198.77|4198.17|3
1646711560000|2022-03-08 03:52:40|4198.64|4198.04|4198.64|4198.04|4198.64|4198.04|4198.64|4198.04|8
1646711570000|2022-03-08 03:52:50|4198.52|4197.92|4198.52|4197.92|4198.64|4198.04|4198.27|4197.67|15
1646711580000|2022-03-08 03:53:00|4198.39|4197.79|4199.52|4198.92|4199.64|4199.04|4198.39|4197.79|35
1646711590000|2022-03-08 03:53:10|4200.27|4199.67|4200.14|4199.54|4200.27|4199.67|4200.02|4199.42|32
1646711600000|2022-03-08 03:53:20|4200.02|4199.42|4200.14|4199.54|4200.14|4199.54|4199.77|4199.17|16
1646711610000|2022-03-08 03:53:30|4200.02|4199.42|4200.27|4199.67|4200.27|4199.67|4199.89|4199.29|17
1646711620000|2022-03-08 03:53:40|4200.14|4199.54|4200.14|4199.54|4200.27|4199.67|4199.89|4199.29|9
1646711630000|2022-03-08 03:53:50|4200.02|4199.42|4199.77|4199.17|4200.02|4199.42|4199.64|4199.04|22
1646711640000|2022-03-08 03:54:00|4199.64|4199.04|4199.77|4199.17|4199.77|4199.17|4199.64|4199.04|5
1646711650000|2022-03-08 03:54:10|4199.64|4199.04|4199.64|4199.04|4199.77|4199.17|4199.64|4199.04|15
1646711660000|2022-03-08 03:54:20|4199.77|4199.17|4199.64|4199.04|4199.77|4199.17|4199.52|4198.92|4
1646711670000|2022-03-08 03:54:30|4199.77|4199.17|4199.52|4198.92|4199.77|4199.17|4199.52|4198.92|3
1646711680000|2022-03-08 03:54:40|4199.39|4198.79|4199.02|4198.42|4199.39|4198.79|4199.02|4198.42|16
1646711690000|2022-03-08 03:54:50|4198.89|4198.29|4198.77|4198.17|4198.89|4198.29|4198.77|4198.17|2
1646711700000|2022-03-08 03:55:00|4198.39|4197.79|4198.39|4197.79|4198.52|4197.92|4198.39|4197.79|17
1646711710000|2022-03-08 03:55:10|4198.52|4197.92|4198.02|4197.42|4198.52|4197.92|4197.77|4197.17|29
1646711720000|2022-03-08 03:55:20|4197.89|4197.29|4197.77|4197.17|4197.89|4197.29|4197.64|4197.04|11
1646711730000|2022-03-08 03:55:30|4197.64|4197.04|4197.77|4197.17|4198.02|4197.42|4197.52|4196.92|9
1646711740000|2022-03-08 03:55:40|4198.02|4197.42|4197.52|4196.92|4198.02|4197.42|4197.52|4196.92|16
1646711750000|2022-03-08 03:55:50|4197.39|4196.79|4197.64|4197.04|4198.02|4197.42|4197.39|4196.79|29
1646711760000|2022-03-08 03:56:00|4197.77|4197.17|4198.02|4197.42|4198.02|4197.42|4197.02|4196.42|41
1646711770000|2022-03-08 03:56:10|4197.89|4197.29|4197.77|4197.17|4197.89|4197.29|4197.77|4197.17|2
1646711780000|2022-03-08 03:56:20|4197.64|4197.04|4197.64|4197.04|4197.64|4197.04|4197.52|4196.92|54
1646711790000|2022-03-08 03:56:30|4197.52|4196.92|4197.89|4197.29|4198.02|4197.42|4197.52|4196.92|38
1646711800000|2022-03-08 03:56:40|4198.02|4197.42|4197.89|4197.29|4198.14|4197.54|4197.89|4197.29|5
1646711810000|2022-03-08 03:56:50|4198.02|4197.42|4197.77|4197.17|4198.14|4197.54|4197.64|4197.04|15
1646711820000|2022-03-08 03:57:00|4197.89|4197.29|4198.52|4197.92|4198.52|4197.92|4197.89|4197.29|19
1646711830000|2022-03-08 03:57:10|4198.64|4198.04|4198.77|4198.17|4199.02|4198.42|4198.52|4197.92|53
1646711840000|2022-03-08 03:57:20|4198.64|4198.04|4198.89|4198.29|4198.89|4198.29|4198.52|4197.92|2
1646711850000|2022-03-08 03:57:30|4199.02|4198.42|4199.14|4198.54|4199.14|4198.54|4199.02|4198.42|1
1646711860000|2022-03-08 03:57:40|4199.02|4198.42|4199.02|4198.42|4199.02|4198.42|4198.64|4198.04|19
1646711870000|2022-03-08 03:57:50|4198.89|4198.29|4199.02|4198.42|4199.02|4198.42|4198.77|4198.17|6
1646711880000|2022-03-08 03:58:00|4198.89|4198.29|4198.52|4197.92|4198.89|4198.29|4198.52|4197.92|6
1646711890000|2022-03-08 03:58:10|4198.27|4197.67|4197.77|4197.17|4198.27|4197.67|4197.77|4197.17|27
1646711900000|2022-03-08 03:58:20|4197.64|4197.04|4197.77|4197.17|4197.77|4197.17|4197.52|4196.92|9
1646711910000|2022-03-08 03:58:30|4197.89|4197.29|4197.39|4196.79|4197.89|4197.29|4197.39|4196.79|20
1646711920000|2022-03-08 03:58:40|4197.52|4196.92|4197.89|4197.29|4197.89|4197.29|4197.52|4196.92|8
1646711930000|2022-03-08 03:58:50|4197.77|4197.17|4197.52|4196.92|4197.77|4197.17|4197.52|4196.92|1
1646711940000|2022-03-08 03:59:00|4197.39|4196.79|4197.77|4197.17|4198.02|4197.42|4197.39|4196.79|17
1646711950000|2022-03-08 03:59:10|4198.27|4197.67|4198.02|4197.42|4198.27|4197.67|4198.02|4197.42|11
1646711960000|2022-03-08 03:59:20|4198.27|4197.67|4198.27|4197.67|4198.39|4197.79|4198.27|4197.67|3
1646711970000|2022-03-08 03:59:30|4198.02|4197.42|4198.64|4198.04|4198.89|4198.29|4198.02|4197.42|10
1646711980000|2022-03-08 03:59:40|4198.52|4197.92|4198.89|4198.29|4199.02|4198.42|4198.52|4197.92|3
1646711990000|2022-03-08 03:59:50|4199.02|4198.42|4199.39|4198.79|4199.77|4199.17|4199.02|4198.42|30
1646712000000|2022-03-08 04:00:00|4199.27|4198.67|4199.52|4198.92|4199.77|4199.17|4199.27|4198.67|35
1646712010000|2022-03-08 04:00:10|4199.27|4198.67|4199.52|4198.92|4199.52|4198.92|4199.27|4198.67|7
1646712020000|2022-03-08 04:00:20|4199.27|4198.67|4199.14|4198.54|4199.27|4198.67|4199.14|4198.54|28
1646712030000|2022-03-08 04:00:30|4199.02|4198.42|4199.02|4198.42|4199.02|4198.42|4198.77|4198.17|12
1646712040000|2022-03-08 04:00:40|4198.89|4198.29|4198.77|4198.17|4199.02|4198.42|4198.77|4198.17|62
1646712050000|2022-03-08 04:00:50|4198.89|4198.29|4199.14|4198.54|4199.14|4198.54|4198.89|4198.29|8
1646712060000|2022-03-08 04:01:00|4199.02|4198.42|4198.89|4198.29|4199.02|4198.42|4198.77|4198.17|5
1646712070000|2022-03-08 04:01:10|4198.77|4198.17|4198.64|4198.04|4199.02|4198.42|4198.52|4197.92|13
1646712080000|2022-03-08 04:01:20|4198.52|4197.92|4198.77|4198.17|4198.77|4198.17|4198.52|4197.92|35
1646712090000|2022-03-08 04:01:30|4198.64|4198.04|4198.52|4197.92|4198.64|4198.04|4198.27|4197.67|39
1646712100000|2022-03-08 04:01:40|4198.39|4197.79|4198.27|4197.67|4198.39|4197.79|4198.27|4197.67|6
1646712110000|2022-03-08 04:01:50|4198.02|4197.42|4198.27|4197.67|4198.27|4197.67|4198.02|4197.42|11
1646712120000|2022-03-08 04:02:00|4198.14|4197.54|4197.89|4197.29|4198.14|4197.54|4197.89|4197.29|9
1646712130000|2022-03-08 04:02:10|4197.77|4197.17|4198.02|4197.42|4198.02|4197.42|4197.77|4197.17|6
1646712140000|2022-03-08 04:02:20|4198.14|4197.54|4198.64|4198.04|4198.64|4198.04|4198.14|4197.54|11
1646712150000|2022-03-08 04:02:30|4198.52|4197.92|4198.77|4198.17|4198.77|4198.17|4198.52|4197.92|4
1646712160000|2022-03-08 04:02:40|4198.64|4198.04|4198.27|4197.67|4198.64|4198.04|4198.27|4197.67|13
1646712170000|2022-03-08 04:02:50|4198.02|4197.42|4198.02|4197.42|4198.02|4197.42|4197.77|4197.17|4
1646712180000|2022-03-08 04:03:00|4198.39|4197.79|4198.14|4197.54|4198.39|4197.79|4197.77|4197.17|11
1646712190000|2022-03-08 04:03:10|4198.02|4197.42|4198.02|4197.42|4198.02|4197.42|4197.77|4197.17|4
1646712200000|2022-03-08 04:03:20|4197.89|4197.29|4198.14|4197.54|4198.14|4197.54|4197.77|4197.17|11
1646712210000|2022-03-08 04:03:30|4198.02|4197.42|4198.27|4197.67|4198.27|4197.67|4198.02|4197.42|2
1646712220000|2022-03-08 04:03:40|4197.89|4197.29|4197.77|4197.17|4197.89|4197.29|4197.64|4197.04|10
1646712230000|2022-03-08 04:03:50|4197.64|4197.04|4198.02|4197.42|4198.02|4197.42|4197.64|4197.04|12
1646712240000|2022-03-08 04:04:00|4197.89|4197.29|4198.27|4197.67|4198.27|4197.67|4197.77|4197.17|21
1646712250000|2022-03-08 04:04:10|4198.02|4197.42|4197.89|4197.29|4198.02|4197.42|4197.77|4197.17|6
1646712260000|2022-03-08 04:04:20|4198.02|4197.42|4198.27|4197.67|4198.27|4197.67|4198.02|4197.42|5
1646712270000|2022-03-08 04:04:30|4198.52|4197.92|4199.64|4199.04|4199.64|4199.04|4198.27|4197.67|137
1646712280000|2022-03-08 04:04:40|4199.77|4199.17|4199.52|4198.92|4199.77|4199.17|4199.52|4198.92|36
1646712300000|2022-03-08 04:05:00|4198.52|4197.92|4198.64|4198.04|4198.77|4198.17|4198.52|4197.92|120
1646712310000|2022-03-08 04:05:10|4198.52|4197.92|4198.64|4198.04|4198.77|4198.17|4198.27|4197.67|28
1646712320000|2022-03-08 04:05:20|4198.52|4197.92|4198.52|4197.92|4198.52|4197.92|4198.52|4197.92|6
1646712330000|2022-03-08 04:05:30|4198.77|4198.17|4198.52|4197.92|4198.77|4198.17|4198.52|4197.92|27
1646712340000|2022-03-08 04:05:40|4198.77|4198.17|4198.64|4198.04|4198.77|4198.17|4198.64|4198.04|21
1646712350000|2022-03-08 04:05:50|4198.52|4197.92|4198.52|4197.92|4198.52|4197.92|4198.52|4197.92|3
1646712360000|2022-03-08 04:06:00|||||||||15
1646712380000|2022-03-08 04:06:20|4198.64|4198.04|4198.64|4198.04|4198.77|4198.17|4198.52|4197.92|22
1646712390000|2022-03-08 04:06:30|4198.52|4197.92|4198.52|4197.92|4198.64|4198.04|4198.52|4197.92|4
1646712400000|2022-03-08 04:06:40|4198.77|4198.17|4198.89|4198.29|4199.02|4198.42|4198.77|4198.17|20
1646712410000|2022-03-08 04:06:50|4198.77|4198.17|4198.52|4197.92|4198.77|4198.17|4198.52|4197.92|3
1646712420000|2022-03-08 04:07:00|4198.64|4198.04|4198.64|4198.04|4198.64|4198.04|4198.64|4198.04|11
1646712430000|2022-03-08 04:07:10|4198.52|4197.92|4199.14|4198.54|4199.14|4198.54|4198.52|4197.92|7
1646712440000|2022-03-08 04:07:20|4199.02|4198.42|4199.52|4198.92|4199.52|4198.92|4199.02|4198.42|11
1646712450000|2022-03-08 04:07:30|4199.77|4199.17|4199.52|4198.92|4199.77|4199.17|4199.52|4198.92|10
1646712460000|2022-03-08 04:07:40|4199.27|4198.67|4199.02|4198.42|4199.27|4198.67|4199.02|4198.42|14
1646712470000|2022-03-08 04:07:50|4199.27|4198.67|4198.77|4198.17|4199.27|4198.67|4198.77|4198.17|10
1646712480000|2022-03-08 04:08:00|4198.89|4198.29|4199.02|4198.42|4199.02|4198.42|4198.77|4198.17|3
1646712490000|2022-03-08 04:08:10|4198.89|4198.29|4199.02|4198.42|4199.27|4198.67|4198.77|4198.17|15
1646712500000|2022-03-08 04:08:20|4199.27|4198.67|4199.14|4198.54|4199.27|4198.67|4199.14|4198.54|11
1646712510000|2022-03-08 04:08:30|4199.27|4198.67|4199.77|4199.17|4199.77|4199.17|4199.27|4198.67|5
1646712520000|2022-03-08 04:08:40|4199.64|4199.04|4199.39|4198.79|4199.64|4199.04|4199.39|4198.79|11
1646712530000|2022-03-08 04:08:50|4199.52|4198.92|4199.52|4198.92|4199.52|4198.92|4199.39|4198.79|2
1646712540000|2022-03-08 04:09:00|4199.39|4198.79|4199.14|4198.54|4199.52|4198.92|4199.14|4198.54|8
1646712550000|2022-03-08 04:09:10|4199.02|4198.42|4199.52|4198.92|4199.52|4198.92|4199.02|4198.42|2
1646712560000|2022-03-08 04:09:20|4199.14|4198.54|4199.39|4198.79|4199.39|4198.79|4199.02|4198.42|7
1646712570000|2022-03-08 04:09:30|4199.27|4198.67|4199.14|4198.54|4199.27|4198.67|4199.14|4198.54|3
1646712580000|2022-03-08 04:09:40|4199.02|4198.42|4199.27|4198.67|4199.27|4198.67|4199.02|4198.42|1
1646712590000|2022-03-08 04:09:50|4199.39|4198.79|4199.27|4198.67|4199.52|4198.92|4199.27|4198.67|5
1646712600000|2022-03-08 04:10:00|4199.14|4198.54|4198.89|4198.29|4199.14|4198.54|4198.77|4198.17|12
1646712610000|2022-03-08 04:10:10|4199.02|4198.42|4198.64|4198.04|4199.02|4198.42|4198.64|4198.04|3
1646712620000|2022-03-08 04:10:20|4198.52|4197.92|4198.02|4197.42|4198.52|4197.92|4198.02|4197.42|19
1646712630000|2022-03-08 04:10:30|4197.89|4197.29|4197.14|4196.54|4197.89|4197.29|4197.14|4196.54|35
1646712640000|2022-03-08 04:10:40|4197.02|4196.42|4197.02|4196.42|4197.02|4196.42|4196.52|4195.92|70
1646712650000|2022-03-08 04:10:50|4196.89|4196.29|4197.02|4196.42|4197.02|4196.42|4196.77|4196.17|14
1646712660000|2022-03-08 04:11:00|4197.14|4196.54|4196.77|4196.17|4197.27|4196.67|4196.77|4196.17|21
1646712670000|2022-03-08 04:11:10|4197.14|4196.54|4197.02|4196.42|4197.27|4196.67|4196.89|4196.29|37
1646712680000|2022-03-08 04:11:20|4196.89|4196.29|4196.89|4196.29|4197.02|4196.42|4196.89|4196.29|5
1646712690000|2022-03-08 04:11:30|4196.77|4196.17|4196.89|4196.29|4197.02|4196.42|4196.77|4196.17|17
1646712700000|2022-03-08 04:11:40|4197.02|4196.42|4196.52|4195.92|4197.02|4196.42|4196.52|4195.92|13
1646712710000|2022-03-08 04:11:50|4196.39|4195.79|4196.52|4195.92|4196.52|4195.92|4196.02|4195.42|30
1646712720000|2022-03-08 04:12:00|4196.39|4195.79|4197.27|4196.67|4197.27|4196.67|4196.27|4195.67|16
1646712730000|2022-03-08 04:12:10|4197.14|4196.54|4197.52|4196.92|4197.64|4197.04|4197.14|4196.54|24
1646712740000|2022-03-08 04:12:20|4197.27|4196.67|4197.14|4196.54|4197.27|4196.67|4197.14|4196.54|8
1646712750000|2022-03-08 04:12:30|4197.02|4196.42|4197.27|4196.67|4197.39|4196.79|4197.02|4196.42|12
1646712760000|2022-03-08 04:12:40|4197.14|4196.54|4197.27|4196.67|4197.52|4196.92|4197.02|4196.42|10
1646712770000|2022-03-08 04:12:50|4197.14|4196.54|4197.64|4197.04|4197.64|4197.04|4197.14|4196.54|8
1646712780000|2022-03-08 04:13:00|4197.77|4197.17|4197.39|4196.79|4197.77|4197.17|4197.39|4196.79|6
1646712790000|2022-03-08 04:13:10|4197.27|4196.67|4196.77|4196.17|4197.27|4196.67|4196.77|4196.17|7
1646712800000|2022-03-08 04:13:20|4196.39|4195.79|4196.52|4195.92|4196.64|4196.04|4196.14|4195.54|9
1646712810000|2022-03-08 04:13:30|4196.39|4195.79|4196.77|4196.17|4196.89|4196.29|4196.39|4195.79|14
1646712820000|2022-03-08 04:13:40|4196.64|4196.04|4197.02|4196.42|4197.39|4196.79|4196.52|4195.92|11
1646712830000|2022-03-08 04:13:50|4196.89|4196.29|4197.52|4196.92|4197.52|4196.92|4196.77|4196.17|7
1646712840000|2022-03-08 04:14:00|4197.77|4197.17|4197.77|4197.17|4197.89|4197.29|4197.39|4196.79|32
1646712850000|2022-03-08 04:14:10|4197.89|4197.29|4197.89|4197.29|4198.27|4197.67|4197.77|4197.17|13
1646712860000|2022-03-08 04:14:20|4198.02|4197.42|4198.27|4197.67|4198.27|4197.67|4197.77|4197.17|5
1646712870000|2022-03-08 04:14:30|4197.89|4197.29|4197.64|4197.04|4198.02|4197.42|4197.64|4197.04|18
1646712880000|2022-03-08 04:14:40|4197.77|4197.17|4197.52|4196.92|4197.77|4197.17|4197.27|4196.67|9
1646712890000|2022-03-08 04:14:50|4197.27|4196.67|4197.14|4196.54|4197.52|4196.92|4197.14|4196.54|7
1646712900000|2022-03-08 04:15:00|4197.02|4196.42|4196.14|4195.54|4197.02|4196.42|4196.14|4195.54|22
1646712910000|2022-03-08 04:15:10|4196.02|4195.42|4196.52|4195.92|4196.52|4195.92|4196.02|4195.42|11
1646712920000|2022-03-08 04:15:20|4196.89|4196.29|4196.52|4195.92|4196.89|4196.29|4196.52|4195.92|15
1646712930000|2022-03-08 04:15:30|4196.39|4195.79|4196.89|4196.29|4196.89|4196.29|4196.39|4195.79|12
1646712940000|2022-03-08 04:15:40|4196.64|4196.04|4197.64|4197.04|4197.89|4197.29|4196.64|4196.04|9
1646712950000|2022-03-08 04:15:50|4197.39|4196.79|4197.77|4197.17|4197.89|4197.29|4197.39|4196.79|30
1646712960000|2022-03-08 04:16:00|4197.64|4197.04|4197.89|4197.29|4197.89|4197.29|4197.52|4196.92|14
1646712970000|2022-03-08 04:16:10|4197.77|4197.17|4198.14|4197.54|4198.27|4197.67|4197.77|4197.17|17
1646712980000|2022-03-08 04:16:20|4198.02|4197.42|4197.52|4196.92|4198.02|4197.42|4197.39|4196.79|19
1646712990000|2022-03-08 04:16:30|4197.39|4196.79|4196.77|4196.17|4197.39|4196.79|4196.77|4196.17|12
1646713000000|2022-03-08 04:16:40|4196.52|4195.92|4197.39|4196.79|4197.39|4196.79|4196.52|4195.92|14
1646713010000|2022-03-08 04:16:50|4197.27|4196.67|4197.77|4197.17|4197.89|4197.29|4197.14|4196.54|17
1646713020000|2022-03-08 04:17:00|4197.52|4196.92|4197.27|4196.67|4197.52|4196.92|4197.02|4196.42|23
1646713030000|2022-03-08 04:17:10|4197.14|4196.54|4197.02|4196.42|4197.14|4196.54|4196.77|4196.17|6
1646713040000|2022-03-08 04:17:20|4196.89|4196.29|4196.52|4195.92|4196.89|4196.29|4196.27|4195.67|37
1646713050000|2022-03-08 04:17:30|4196.39|4195.79|4196.27|4195.67|4196.52|4195.92|4196.14|4195.54|14
1646713060000|2022-03-08 04:17:40|4196.39|4195.79|4196.64|4196.04|4196.77|4196.17|4196.39|4195.79|5
1646713070000|2022-03-08 04:17:50|4196.52|4195.92|4197.14|4196.54|4197.27|4196.67|4196.52|4195.92|9
1646713080000|2022-03-08 04:18:00|4197.02|4196.42|4196.64|4196.04|4197.02|4196.42|4196.52|4195.92|31
1646713090000|2022-03-08 04:18:10|4196.52|4195.92|4196.77|4196.17|4196.77|4196.17|4196.52|4195.92|3
1646713100000|2022-03-08 04:18:20|4196.64|4196.04|4196.14|4195.54|4196.64|4196.04|4196.02|4195.42|18
1646713110000|2022-03-08 04:18:30|4196.02|4195.42|4195.27|4194.67|4196.02|4195.42|4194.89|4194.29|87
1646713120000|2022-03-08 04:18:40|4195.39|4194.79|4195.27|4194.67|4195.52|4194.92|4194.89|4194.29|27
1646713130000|2022-03-08 04:18:50|4195.14|4194.54|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|24
1646713140000|2022-03-08 04:19:00|4194.89|4194.29|4194.89|4194.29|4195.14|4194.54|4194.77|4194.17|18
1646713150000|2022-03-08 04:19:10|4195.02|4194.42|4195.02|4194.42|4195.27|4194.67|4195.02|4194.42|30
1646713160000|2022-03-08 04:19:20|4195.39|4194.79|4196.52|4195.92|4196.52|4195.92|4195.39|4194.79|48
1646713170000|2022-03-08 04:19:30|4196.77|4196.17|4197.52|4196.92|4197.77|4197.17|4196.77|4196.17|43
1646713180000|2022-03-08 04:19:40|4197.14|4196.54|4196.89|4196.29|4197.64|4197.04|4196.89|4196.29|23
1646713190000|2022-03-08 04:19:50|4197.02|4196.42|4196.27|4195.67|4197.27|4196.67|4196.27|4195.67|24
1646713200000|2022-03-08 04:20:00|4196.39|4195.79|4197.02|4196.42|4197.02|4196.42|4196.39|4195.79|18
1646713210000|2022-03-08 04:20:10|4196.89|4196.29|4197.02|4196.42|4197.02|4196.42|4196.39|4195.79|27
1646713220000|2022-03-08 04:20:20|4197.52|4196.92|4197.52|4196.92|4197.52|4196.92|4197.52|4196.92|6
1646713230000|2022-03-08 04:20:30|4197.39|4196.79|4197.39|4196.79|4197.39|4196.79|4197.02|4196.42|48
1646713240000|2022-03-08 04:20:40|4197.27|4196.67|4196.02|4195.42|4197.39|4196.79|4196.02|4195.42|15
1646713250000|2022-03-08 04:20:50|4195.89|4195.29|4195.02|4194.42|4196.02|4195.42|4194.77|4194.17|24
1646713260000|2022-03-08 04:21:00|4195.14|4194.54|4196.02|4195.42|4196.02|4195.42|4195.14|4194.54|53
1646713270000|2022-03-08 04:21:10|4195.64|4195.04|4195.64|4195.04|4196.02|4195.42|4195.52|4194.92|24
1646713280000|2022-03-08 04:21:20|4195.52|4194.92|4195.39|4194.79|4195.64|4195.04|4195.27|4194.67|17
1646713290000|2022-03-08 04:21:30|4195.52|4194.92|4195.27|4194.67|4195.89|4195.29|4195.02|4194.42|60
1646713300000|2022-03-08 04:21:40|4195.14|4194.54|4195.89|4195.29|4196.14|4195.54|4194.77|4194.17|116
1646713310000|2022-03-08 04:21:50|4196.02|4195.42|4196.39|4195.79|4196.39|4195.79|4195.89|4195.29|13
1646713320000|2022-03-08 04:22:00|4196.52|4195.92|4196.52|4195.92|4197.14|4196.54|4196.39|4195.79|26
1646713330000|2022-03-08 04:22:10|4196.39|4195.79|4196.14|4195.54|4196.39|4195.79|4195.64|4195.04|16
1646713340000|2022-03-08 04:22:20|4195.77|4195.17|4195.27|4194.67|4195.77|4195.17|4195.14|4194.54|22
1646713350000|2022-03-08 04:22:30|4195.14|4194.54|4194.64|4194.04|4195.27|4194.67|4194.64|4194.04|20
1646713360000|2022-03-08 04:22:40|4194.52|4193.92|4194.14|4193.54|4195.02|4194.42|4194.14|4193.54|68
1646713370000|2022-03-08 04:22:50|4194.27|4193.67|4193.64|4193.04|4194.27|4193.67|4193.02|4192.42|102
1646713380000|2022-03-08 04:23:00|4193.52|4192.92|4193.39|4192.79|4193.52|4192.92|4193.02|4192.42|31
1646713390000|2022-03-08 04:23:10|4193.27|4192.67|4193.39|4192.79|4193.39|4192.79|4193.27|4192.67|10
1646713400000|2022-03-08 04:23:20|4193.27|4192.67|4193.39|4192.79|4193.39|4192.79|4193.27|4192.67|4
1646713410000|2022-03-08 04:23:30|4193.27|4192.67|4193.39|4192.79|4193.52|4192.92|4193.02|4192.42|34
1646713420000|2022-03-08 04:23:40|4193.52|4192.92|4193.52|4192.92|4193.64|4193.04|4193.52|4192.92|13
1646713430000|2022-03-08 04:23:50|4193.39|4192.79|4192.77|4192.17|4193.39|4192.79|4192.77|4192.17|50
1646713440000|2022-03-08 04:24:00|4193.02|4192.42|4193.89|4193.29|4194.27|4193.67|4193.02|4192.42|63
1646713450000|2022-03-08 04:24:10|4193.77|4193.17|4191.89|4191.29|4193.77|4193.17|4191.77|4191.17|147
1646713460000|2022-03-08 04:24:20|4191.77|4191.17|4192.89|4192.29|4192.89|4192.29|4191.64|4191.04|47
1646713470000|2022-03-08 04:24:30|4192.64|4192.04|4193.14|4192.54|4193.14|4192.54|4192.52|4191.92|19
1646713480000|2022-03-08 04:24:40|4193.02|4192.42|4193.02|4192.42|4193.14|4192.54|4192.77|4192.17|16
1646713490000|2022-03-08 04:24:50|4193.27|4192.67|4193.64|4193.04|4193.64|4193.04|4193.27|4192.67|51
1646713500000|2022-03-08 04:25:00|4193.52|4192.92|4193.27|4192.67|4193.52|4192.92|4192.64|4192.04|25
1646713510000|2022-03-08 04:25:10|4193.14|4192.54|4193.39|4192.79|4193.39|4192.79|4193.02|4192.42|12
1646713520000|2022-03-08 04:25:20|4193.52|4192.92|4193.64|4193.04|4193.64|4193.04|4193.27|4192.67|12
1646713530000|2022-03-08 04:25:30|4193.52|4192.92|4193.14|4192.54|4193.52|4192.92|4193.02|4192.42|9
1646713540000|2022-03-08 04:25:40|4193.27|4192.67|4193.39|4192.79|4193.52|4192.92|4193.02|4192.42|7
1646713550000|2022-03-08 04:25:50|4193.27|4192.67|4193.14|4192.54|4193.39|4192.79|4193.02|4192.42|8
1646713560000|2022-03-08 04:26:00|4193.27|4192.67|4192.89|4192.29|4193.27|4192.67|4192.89|4192.29|6
1646713570000|2022-03-08 04:26:10|4193.27|4192.67|4193.02|4192.42|4193.27|4192.67|4193.02|4192.42|12
1646713580000|2022-03-08 04:26:20|4193.14|4192.54|4193.77|4193.17|4193.77|4193.17|4193.14|4192.54|18
1646713590000|2022-03-08 04:26:30|4193.64|4193.04|4194.39|4193.79|4194.52|4193.92|4193.52|4192.92|44
1646713600000|2022-03-08 04:26:40|4194.27|4193.67|4193.77|4193.17|4194.27|4193.67|4193.77|4193.17|16
1646713610000|2022-03-08 04:26:50|4193.64|4193.04|4193.64|4193.04|4193.64|4193.04|4193.64|4193.04|4
1646713620000|2022-03-08 04:27:00|4193.77|4193.17|4194.14|4193.54|4194.14|4193.54|4193.39|4192.79|13
1646713630000|2022-03-08 04:27:10|4194.02|4193.42|4194.14|4193.54|4194.14|4193.54|4194.02|4193.42|4
1646713640000|2022-03-08 04:27:20|4194.02|4193.42|4193.64|4193.04|4194.14|4193.54|4193.64|4193.04|13
1646713650000|2022-03-08 04:27:30|4193.52|4192.92|4193.89|4193.29|4193.89|4193.29|4193.52|4192.92|2
1646713660000|2022-03-08 04:27:40|4193.77|4193.17|4194.14|4193.54|4194.14|4193.54|4193.77|4193.17|4
1646713670000|2022-03-08 04:27:50|4194.02|4193.42|4194.02|4193.42|4194.52|4193.92|4194.02|4193.42|17
1646713680000|2022-03-08 04:28:00|4194.14|4193.54|4195.02|4194.42|4195.02|4194.42|4194.14|4193.54|140
1646713690000|2022-03-08 04:28:10|4194.77|4194.17|4194.52|4193.92|4194.89|4194.29|4194.52|4193.92|19
1646713700000|2022-03-08 04:28:20|4194.64|4194.04|4194.64|4194.04|4194.64|4194.04|4194.52|4193.92|6
1646713710000|2022-03-08 04:28:30|4194.52|4193.92|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|3
1646713720000|2022-03-08 04:28:40|4194.89|4194.29|4194.89|4194.29|4195.02|4194.42|4194.89|4194.29|14
1646713730000|2022-03-08 04:28:50|4194.77|4194.17|4194.89|4194.29|4194.89|4194.29|4194.77|4194.17|1
1646713740000|2022-03-08 04:29:00|4195.02|4194.42|4194.89|4194.29|4195.02|4194.42|4194.89|4194.29|17
1646713750000|2022-03-08 04:29:10|4194.77|4194.17|4194.64|4194.04|4194.77|4194.17|4194.64|4194.04|11
1646713760000|2022-03-08 04:29:20|4194.39|4193.79|4194.14|4193.54|4194.39|4193.79|4194.02|4193.42|20
1646713770000|2022-03-08 04:29:30|4194.27|4193.67|4194.14|4193.54|4194.27|4193.67|4194.14|4193.54|5
1646713780000|2022-03-08 04:29:40|4194.39|4193.79|4194.39|4193.79|4194.39|4193.79|4194.14|4193.54|18
1646713790000|2022-03-08 04:29:50|4194.27|4193.67|4194.02|4193.42|4194.52|4193.92|4194.02|4193.42|13
1646713800000|2022-03-08 04:30:00|4193.77|4193.17|4194.39|4193.79|4194.39|4193.79|4193.77|4193.17|30
1646713810000|2022-03-08 04:30:10|4194.52|4193.92|4195.02|4194.42|4195.02|4194.42|4194.27|4193.67|27
1646713820000|2022-03-08 04:30:20|4195.14|4194.54|4194.89|4194.29|4195.39|4194.79|4194.89|4194.29|47
1646713830000|2022-03-08 04:30:30|4194.52|4193.92|4193.77|4193.17|4194.52|4193.92|4193.77|4193.17|57
1646713840000|2022-03-08 04:30:40|4193.89|4193.29|4193.77|4193.17|4194.27|4193.67|4193.77|4193.17|27
1646713850000|2022-03-08 04:30:50|4194.02|4193.42|4194.27|4193.67|4194.27|4193.67|4194.02|4193.42|13
1646713860000|2022-03-08 04:31:00|4194.39|4193.79|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|12
1646713870000|2022-03-08 04:31:10|4194.39|4193.79|4194.14|4193.54|4194.64|4194.04|4194.14|4193.54|32
1646713880000|2022-03-08 04:31:20|4194.02|4193.42|4194.02|4193.42|4194.14|4193.54|4194.02|4193.42|11
1646713890000|2022-03-08 04:31:30|4194.14|4193.54|4194.02|4193.42|4194.27|4193.67|4194.02|4193.42|17
1646713900000|2022-03-08 04:31:40|4193.89|4193.29|4194.14|4193.54|4194.27|4193.67|4193.77|4193.17|26
1646713910000|2022-03-08 04:31:50|4194.27|4193.67|4194.89|4194.29|4195.14|4194.54|4194.27|4193.67|66
1646713920000|2022-03-08 04:32:00|4194.77|4194.17|4194.64|4194.04|4194.77|4194.17|4194.39|4193.79|10
1646713930000|2022-03-08 04:32:10|4194.52|4193.92|4194.64|4194.04|4194.64|4194.04|4194.52|4193.92|3
1646713940000|2022-03-08 04:32:20|4194.52|4193.92|4194.39|4193.79|4194.52|4193.92|4194.39|4193.79|6
1646713950000|2022-03-08 04:32:30|4194.27|4193.67|4195.02|4194.42|4195.02|4194.42|4194.27|4193.67|5
1646713960000|2022-03-08 04:32:40|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|30
1646713970000|2022-03-08 04:32:50|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|37
1646713980000|2022-03-08 04:33:00|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|23
1646713990000|2022-03-08 04:33:10|4194.89|4194.29|4194.89|4194.29|4195.02|4194.42|4194.89|4194.29|16
1646714000000|2022-03-08 04:33:20|4195.02|4194.42|4194.89|4194.29|4195.02|4194.42|4194.77|4194.17|11
1646714010000|2022-03-08 04:33:30|4195.02|4194.42|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|23
1646714020000|2022-03-08 04:33:40|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|23
1646714030000|2022-03-08 04:33:50|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.89|4194.29|11
1646714040000|2022-03-08 04:34:00|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|7
1646714050000|2022-03-08 04:34:10|4194.77|4194.17|4194.27|4193.67|4194.89|4194.29|4194.14|4193.54|21
1646714060000|2022-03-08 04:34:20|4194.02|4193.42|4194.77|4194.17|4194.77|4194.17|4194.02|4193.42|15
1646714070000|2022-03-08 04:34:30|4194.52|4193.92|4194.27|4193.67|4194.52|4193.92|4194.02|4193.42|27
1646714080000|2022-03-08 04:34:40|4194.14|4193.54|4194.52|4193.92|4194.52|4193.92|4193.02|4192.42|85
1646714090000|2022-03-08 04:34:50|4194.39|4193.79|4194.02|4193.42|4194.52|4193.92|4193.77|4193.17|41
1646714100000|2022-03-08 04:35:00|4193.89|4193.29|4194.89|4194.29|4195.02|4194.42|4193.64|4193.04|38
1646714110000|2022-03-08 04:35:10|4194.77|4194.17|4194.64|4194.04|4194.77|4194.17|4194.39|4193.79|36
1646714120000|2022-03-08 04:35:20|4194.77|4194.17|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|12
1646714130000|2022-03-08 04:35:30|4194.64|4194.04|4194.64|4194.04|4194.64|4194.04|4194.52|4193.92|15
1646714140000|2022-03-08 04:35:40|4194.52|4193.92|4194.77|4194.17|4194.77|4194.17|4194.52|4193.92|22
1646714150000|2022-03-08 04:35:50|4194.64|4194.04|4194.89|4194.29|4194.89|4194.29|4194.64|4194.04|5
1646714160000|2022-03-08 04:36:00|4194.77|4194.17|4194.52|4193.92|4194.89|4194.29|4194.52|4193.92|64
1646714170000|2022-03-08 04:36:10|4194.39|4193.79|4194.64|4194.04|4194.77|4194.17|4194.39|4193.79|33
1646714180000|2022-03-08 04:36:20|4194.52|4193.92|4194.02|4193.42|4194.52|4193.92|4193.89|4193.29|14
1646714190000|2022-03-08 04:36:30|4194.14|4193.54|4194.27|4193.67|4194.39|4193.79|4194.14|4193.54|11
1646714200000|2022-03-08 04:36:40|4194.39|4193.79|4194.02|4193.42|4194.39|4193.79|4194.02|4193.42|6
1646714210000|2022-03-08 04:36:50|4194.27|4193.67|4194.27|4193.67|4194.39|4193.79|4194.27|4193.67|28
1646714220000|2022-03-08 04:37:00|4193.89|4193.29|4193.27|4192.67|4193.89|4193.29|4193.02|4192.42|56
1646714230000|2022-03-08 04:37:10|4193.02|4192.42|4192.39|4191.79|4193.02|4192.42|4192.39|4191.79|42
1646714240000|2022-03-08 04:37:20|4192.27|4191.67|4192.39|4191.79|4192.39|4191.79|4192.27|4191.67|8
1646714250000|2022-03-08 04:37:30|4192.27|4191.67|4192.89|4192.29|4193.02|4192.42|4192.27|4191.67|9
1646714260000|2022-03-08 04:37:40|4193.02|4192.42|4191.02|4190.42|4193.14|4192.54|4191.02|4190.42|115
1646714270000|2022-03-08 04:37:50|4190.77|4190.17|4191.14|4190.54|4191.27|4190.67|4190.77|4190.17|63
1646714280000|2022-03-08 04:38:00|4191.27|4190.67|4191.77|4191.17|4191.89|4191.29|4191.27|4190.67|25
1646714290000|2022-03-08 04:38:10|4191.64|4191.04|4191.14|4190.54|4191.64|4191.04|4191.14|4190.54|34
1646714300000|2022-03-08 04:38:20|4191.02|4190.42|4192.02|4191.42|4192.02|4191.42|4191.02|4190.42|16
1646714310000|2022-03-08 04:38:30|4192.14|4191.54|4192.02|4191.42|4192.14|4191.54|4191.77|4191.17|15
1646714320000|2022-03-08 04:38:40|4191.89|4191.29|4191.89|4191.29|4192.02|4191.42|4191.89|4191.29|39
1646714330000|2022-03-08 04:38:50|4191.77|4191.17|4192.14|4191.54|4192.27|4191.67|4191.77|4191.17|8
1646714340000|2022-03-08 04:39:00|4192.27|4191.67|4192.89|4192.29|4193.14|4192.54|4192.02|4191.42|53
1646714350000|2022-03-08 04:39:10|4192.77|4192.17|4193.14|4192.54|4193.14|4192.54|4192.77|4192.17|6
1646714360000|2022-03-08 04:39:20|4193.02|4192.42|4192.64|4192.04|4193.14|4192.54|4192.64|4192.04|4
1646714370000|2022-03-08 04:39:30|4192.52|4191.92|4192.77|4192.17|4192.89|4192.29|4192.52|4191.92|9
1646714380000|2022-03-08 04:39:40|4193.02|4192.42|4192.89|4192.29|4193.02|4192.42|4192.77|4192.17|24
1646714390000|2022-03-08 04:39:50|4193.02|4192.42|4192.89|4192.29|4193.02|4192.42|4192.89|4192.29|14
1646714400000|2022-03-08 04:40:00|4192.77|4192.17|4191.77|4191.17|4193.27|4192.67|4191.77|4191.17|76
1646714410000|2022-03-08 04:40:10|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4191.77|4191.17|17
1646714420000|2022-03-08 04:40:20|4192.27|4191.67|4192.64|4192.04|4192.77|4192.17|4192.27|4191.67|21
1646714430000|2022-03-08 04:40:30|4192.77|4192.17|4192.27|4191.67|4192.77|4192.17|4192.27|4191.67|4
1646714440000|2022-03-08 04:40:40|4192.52|4191.92|4191.77|4191.17|4192.52|4191.92|4191.52|4190.92|18
1646714450000|2022-03-08 04:40:50|4191.89|4191.29|4191.27|4190.67|4191.89|4191.29|4191.27|4190.67|22
1646714460000|2022-03-08 04:41:00|4191.52|4190.92|4192.77|4192.17|4193.02|4192.42|4191.52|4190.92|49
1646714470000|2022-03-08 04:41:10|4192.64|4192.04|4192.39|4191.79|4192.64|4192.04|4192.27|4191.67|33
1646714480000|2022-03-08 04:41:20|4192.27|4191.67|4192.52|4191.92|4192.77|4192.17|4192.27|4191.67|6
1646714490000|2022-03-08 04:41:30|4192.64|4192.04|4191.52|4190.92|4192.64|4192.04|4191.52|4190.92|34
1646714500000|2022-03-08 04:41:40|4191.77|4191.17|4191.89|4191.29|4192.14|4191.54|4191.39|4190.79|31
1646714510000|2022-03-08 04:41:50|4192.02|4191.42|4192.39|4191.79|4192.52|4191.92|4192.02|4191.42|4
1646714520000|2022-03-08 04:42:00|4192.27|4191.67|4192.52|4191.92|4192.64|4192.04|4192.27|4191.67|9
1646714530000|2022-03-08 04:42:10|4192.39|4191.79|4192.64|4192.04|4192.64|4192.04|4192.39|4191.79|9
1646714540000|2022-03-08 04:42:20|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|4192.77|4192.17|0
1646714550000|2022-03-08 04:42:30|4192.64|4192.04|4192.89|4192.29|4192.89|4192.29|4192.52|4191.92|12
1646714560000|2022-03-08 04:42:40|4192.77|4192.17|4192.64|4192.04|4192.77|4192.17|4192.39|4191.79|13
1646714570000|2022-03-08 04:42:50|4192.52|4191.92|4193.52|4192.92|4193.52|4192.92|4192.52|4191.92|41
1646714580000|2022-03-08 04:43:00|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|4194.02|4193.42|16
1646714590000|2022-03-08 04:43:10|4193.89|4193.29|4193.89|4193.29|4194.02|4193.42|4193.77|4193.17|18
1646714600000|2022-03-08 04:43:20|4193.77|4193.17|4194.14|4193.54|4194.89|4194.29|4193.77|4193.17|141
1646714610000|2022-03-08 04:43:30|4194.27|4193.67|4194.39|4193.79|4194.52|4193.92|4194.14|4193.54|22
1646714620000|2022-03-08 04:43:40|4194.27|4193.67|4195.02|4194.42|4195.14|4194.54|4194.27|4193.67|28
1646714630000|2022-03-08 04:43:50|4194.89|4194.29|4195.02|4194.42|4195.02|4194.42|4194.77|4194.17|95
1646714640000|2022-03-08 04:44:00|4194.89|4194.29|4194.77|4194.17|4195.02|4194.42|4194.77|4194.17|91
1646714650000|2022-03-08 04:44:10|4194.52|4193.92|4194.14|4193.54|4194.52|4193.92|4194.14|4193.54|34
1646714660000|2022-03-08 04:44:20|4194.02|4193.42|4193.77|4193.17|4194.02|4193.42|4193.27|4192.67|51
1646714670000|2022-03-08 04:44:30|4193.64|4193.04|4192.77|4192.17|4193.64|4193.04|4192.77|4192.17|18
1646714680000|2022-03-08 04:44:40|4192.89|4192.29|4193.02|4192.42|4193.02|4192.42|4192.89|4192.29|4
1646714690000|2022-03-08 04:44:50|4192.89|4192.29|4193.02|4192.42|4193.02|4192.42|4192.77|4192.17|7
1646714700000|2022-03-08 04:45:00|4192.89|4192.29|4191.77|4191.17|4193.02|4192.42|4191.77|4191.17|48
1646714710000|2022-03-08 04:45:10|4191.52|4190.92|4190.77|4190.17|4191.52|4190.92|4190.14|4189.54|144
1646714720000|2022-03-08 04:45:20|4191.02|4190.42|4191.27|4190.67|4191.27|4190.67|4190.64|4190.04|20
1646714730000|2022-03-08 04:45:30|4191.14|4190.54|4192.52|4191.92|4192.52|4191.92|4191.14|4190.54|30
1646714740000|2022-03-08 04:45:40|4192.02|4191.42|4192.52|4191.92|4192.52|4191.92|4191.64|4191.04|30
1646714750000|2022-03-08 04:45:50|4192.27|4191.67|4192.77|4192.17|4192.77|4192.17|4192.27|4191.67|13
1646714760000|2022-03-08 04:46:00|4192.64|4192.04|4191.89|4191.29|4192.64|4192.04|4191.64|4191.04|45
1646714770000|2022-03-08 04:46:10|4191.77|4191.17|4191.77|4191.17|4191.77|4191.17|4191.64|4191.04|4
1646714780000|2022-03-08 04:46:20|4191.64|4191.04|4191.39|4190.79|4191.64|4191.04|4191.02|4190.42|21
1646714790000|2022-03-08 04:46:30|4191.27|4190.67|4191.52|4190.92|4191.52|4190.92|4190.89|4190.29|11
1646714800000|2022-03-08 04:46:40|4191.39|4190.79|4191.39|4190.79|4191.52|4190.92|4191.27|4190.67|6
1646714810000|2022-03-08 04:46:50|4191.52|4190.92|4191.89|4191.29|4192.27|4191.67|4191.52|4190.92|37
1646714820000|2022-03-08 04:47:00|4191.77|4191.17|4192.14|4191.54|4192.14|4191.54|4191.77|4191.17|7
1646714830000|2022-03-08 04:47:10|4192.02|4191.42|4191.89|4191.29|4192.02|4191.42|4191.52|4190.92|11
1646714840000|2022-03-08 04:47:20|4191.77|4191.17|4191.64|4191.04|4191.77|4191.17|4191.52|4190.92|16
1646714850000|2022-03-08 04:47:30|4191.52|4190.92|4191.39|4190.79|4191.52|4190.92|4191.27|4190.67|4
1646714860000|2022-03-08 04:47:40|4191.27|4190.67|4190.89|4190.29|4191.39|4190.79|4190.77|4190.17|7
1646714870000|2022-03-08 04:47:50|4191.14|4190.54|4191.14|4190.54|4191.77|4191.17|4191.14|4190.54|18
1646714880000|2022-03-08 04:48:00|4191.02|4190.42|4191.64|4191.04|4191.64|4191.04|4191.02|4190.42|24
1646714890000|2022-03-08 04:48:10|4191.52|4190.92|4191.14|4190.54|4191.52|4190.92|4191.02|4190.42|3
1646714900000|2022-03-08 04:48:20|4191.02|4190.42|4192.02|4191.42|4192.02|4191.42|4191.02|4190.42|23
1646714910000|2022-03-08 04:48:30|4191.89|4191.29|4192.14|4191.54|4192.39|4191.79|4191.77|4191.17|41
1646714920000|2022-03-08 04:48:40|4191.89|4191.29|4191.89|4191.29|4191.89|4191.29|4191.27|4190.67|9
1646714930000|2022-03-08 04:48:50|4191.64|4191.04|4192.27|4191.67|4192.27|4191.67|4191.39|4190.79|36
1646714940000|2022-03-08 04:49:00|4192.14|4191.54|4192.64|4192.04|4192.77|4192.17|4192.02|4191.42|8
1646714950000|2022-03-08 04:49:10|4192.52|4191.92|4192.64|4192.04|4192.89|4192.29|4192.39|4191.79|29
1646714960000|2022-03-08 04:49:20|4192.39|4191.79|4192.02|4191.42|4192.39|4191.79|4192.02|4191.42|23
1646714970000|2022-03-08 04:49:30|4192.14|4191.54|4191.77|4191.17|4192.39|4191.79|4191.77|4191.17|19
1646714980000|2022-03-08 04:49:40|4191.64|4191.04|4192.27|4191.67|4192.39|4191.79|4191.39|4190.79|23
1646714990000|2022-03-08 04:49:50|4192.02|4191.42|4191.89|4191.29|4192.02|4191.42|4191.52|4190.92|20
1646715000000|2022-03-08 04:50:00|4191.77|4191.17|4191.77|4191.17|4192.02|4191.42|4191.77|4191.17|9
1646715010000|2022-03-08 04:50:10|4191.89|4191.29|4191.64|4191.04|4192.02|4191.42|4191.14|4190.54|16
1646715020000|2022-03-08 04:50:20|4191.77|4191.17|4192.64|4192.04|4192.64|4192.04|4191.77|4191.17|23
1646715030000|2022-03-08 04:50:30|4192.52|4191.92|4192.27|4191.67|4192.52|4191.92|4191.64|4191.04|8
1646715040000|2022-03-08 04:50:40|4192.52|4191.92|4192.89|4192.29|4193.02|4192.42|4192.52|4191.92|12
1646715050000|2022-03-08 04:50:50|4193.02|4192.42|4192.64|4192.04|4193.02|4192.42|4192.64|4192.04|6
1646715060000|2022-03-08 04:51:00|4192.77|4192.17|4193.14|4192.54|4193.14|4192.54|4192.52|4191.92|5
1646715070000|2022-03-08 04:51:10|4193.27|4192.67|4192.77|4192.17|4193.27|4192.67|4192.77|4192.17|4
1646715080000|2022-03-08 04:51:20|4192.64|4192.04|4192.39|4191.79|4192.77|4192.17|4192.14|4191.54|18
1646715090000|2022-03-08 04:51:30|4192.52|4191.92|4192.64|4192.04|4192.77|4192.17|4192.52|4191.92|36
1646715100000|2022-03-08 04:51:40|4192.77|4192.17|4193.14|4192.54|4193.27|4192.67|4192.77|4192.17|6
1646715110000|2022-03-08 04:51:50|4193.02|4192.42|4192.77|4192.17|4193.14|4192.54|4192.64|4192.04|17
1646715120000|2022-03-08 04:52:00|4192.89|4192.29|4192.39|4191.79|4192.89|4192.29|4192.02|4191.42|12
1646715130000|2022-03-08 04:52:10|4192.02|4191.42|4192.39|4191.79|4192.39|4191.79|4192.02|4191.42|7
1646715140000|2022-03-08 04:52:20|4192.27|4191.67|4192.14|4191.54|4192.27|4191.67|4191.64|4191.04|29
1646715150000|2022-03-08 04:52:30|4192.02|4191.42|4192.14|4191.54|4192.39|4191.79|4192.02|4191.42|17
1646715160000|2022-03-08 04:52:40|4192.02|4191.42|4192.02|4191.42|4192.14|4191.54|4192.02|4191.42|4
1646715170000|2022-03-08 04:52:50|4191.77|4191.17|4192.27|4191.67|4192.27|4191.67|4191.77|4191.17|10
1646715180000|2022-03-08 04:53:00|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|23
1646715190000|2022-03-08 04:53:10|4192.64|4192.04|4192.64|4192.04|4192.89|4192.29|4192.52|4191.92|30
1646715200000|2022-03-08 04:53:20|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|4192.52|4191.92|1
1646715210000|2022-03-08 04:53:30|4192.39|4191.79|4192.39|4191.79|4192.39|4191.79|4192.02|4191.42|23
1646715220000|2022-03-08 04:53:40|4192.27|4191.67|4191.77|4191.17|4192.27|4191.67|4191.77|4191.17|8
1646715230000|2022-03-08 04:53:50|4192.02|4191.42|4192.02|4191.42|4192.02|4191.42|4191.89|4191.29|9
1646715240000|2022-03-08 04:54:00|4192.27|4191.67|4192.52|4191.92|4192.77|4192.17|4192.27|4191.67|27
1646715250000|2022-03-08 04:54:10|4192.39|4191.79|4192.64|4192.04|4192.64|4192.04|4192.27|4191.67|4
1646715260000|2022-03-08 04:54:20|4192.77|4192.17|4192.64|4192.04|4192.77|4192.17|4192.39|4191.79|7
1646715270000|2022-03-08 04:54:30|4192.52|4191.92|4192.64|4192.04|4192.64|4192.04|4192.52|4191.92|2
1646715280000|2022-03-08 04:54:40|4192.52|4191.92|4192.27|4191.67|4192.64|4192.04|4192.27|4191.67|26
1646715290000|2022-03-08 04:54:50|4192.39|4191.79|4192.64|4192.04|4192.64|4192.04|4192.39|4191.79|1
1646715300000|2022-03-08 04:55:00|4192.52|4191.92|4192.39|4191.79|4192.77|4192.17|4192.39|4191.79|6
1646715310000|2022-03-08 04:55:10|4192.27|4191.67|4192.39|4191.79|4192.64|4192.04|4192.27|4191.67|7
1646715320000|2022-03-08 04:55:20|4192.52|4191.92|4192.77|4192.17|4192.77|4192.17|4192.39|4191.79|13
1646715330000|2022-03-08 04:55:30|4192.64|4192.04|4192.52|4191.92|4192.77|4192.17|4192.52|4191.92|4
1646715340000|2022-03-08 04:55:40|4192.39|4191.79|4192.77|4192.17|4192.77|4192.17|4192.14|4191.54|12
1646715350000|2022-03-08 04:55:50|4192.64|4192.04|4193.02|4192.42|4193.27|4192.67|4192.52|4191.92|38
1646715360000|2022-03-08 04:56:00|4192.89|4192.29|4192.77|4192.17|4192.89|4192.29|4192.77|4192.17|13
1646715370000|2022-03-08 04:56:10|4192.52|4191.92|4192.64|4192.04|4192.64|4192.04|4192.39|4191.79|6
1646715380000|2022-03-08 04:56:20|4192.52|4191.92|4192.64|4192.04|4192.89|4192.29|4192.52|4191.92|9
1646715390000|2022-03-08 04:56:30|4192.52|4191.92|4192.89|4192.29|4192.89|4192.29|4192.52|4191.92|1
1646715400000|2022-03-08 04:56:40|4192.77|4192.17|4193.14|4192.54|4193.39|4192.79|4192.77|4192.17|29
1646715410000|2022-03-08 04:56:50|4193.02|4192.42|4193.14|4192.54|4193.14|4192.54|4193.02|4192.42|2
1646715420000|2022-03-08 04:57:00|4193.02|4192.42|4192.64|4192.04|4193.02|4192.42|4192.52|4191.92|10
1646715430000|2022-03-08 04:57:10|4192.39|4191.79|4191.89|4191.29|4192.39|4191.79|4191.27|4190.67|55
1646715440000|2022-03-08 04:57:20|4192.02|4191.42|4192.14|4191.54|4192.14|4191.54|4191.77|4191.17|4
1646715450000|2022-03-08 04:57:30|4192.02|4191.42|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|2
1646715460000|2022-03-08 04:57:40|4192.14|4191.54|4192.64|4192.04|4192.64|4192.04|4192.14|4191.54|34
1646715470000|2022-03-08 04:57:50|4192.52|4191.92|4192.89|4192.29|4192.89|4192.29|4192.52|4191.92|8
1646715480000|2022-03-08 04:58:00|4192.77|4192.17|4194.14|4193.54|4194.14|4193.54|4192.77|4192.17|47
1646715490000|2022-03-08 04:58:10|4194.27|4193.67|4194.52|4193.92|4194.52|4193.92|4194.14|4193.54|33
1646715500000|2022-03-08 04:58:20|4194.39|4193.79|4194.14|4193.54|4194.39|4193.79|4194.14|4193.54|22
1646715510000|2022-03-08 04:58:30|4194.27|4193.67|4194.14|4193.54|4194.27|4193.67|4194.02|4193.42|18
1646715520000|2022-03-08 04:58:40|4194.02|4193.42|4193.14|4192.54|4194.02|4193.42|4193.14|4192.54|17
1646715530000|2022-03-08 04:58:50|4193.02|4192.42|4193.39|4192.79|4193.39|4192.79|4192.89|4192.29|21
1646715540000|2022-03-08 04:59:00|4193.27|4192.67|4193.39|4192.79|4193.64|4193.04|4193.02|4192.42|24
1646715550000|2022-03-08 04:59:10|4193.27|4192.67|4193.39|4192.79|4193.39|4192.79|4193.02|4192.42|7
1646715560000|2022-03-08 04:59:20|4193.52|4192.92|4193.02|4192.42|4193.77|4193.17|4193.02|4192.42|42
1646715570000|2022-03-08 04:59:30|4192.64|4192.04|4192.89|4192.29|4192.89|4192.29|4192.52|4191.92|49
1646715580000|2022-03-08 04:59:40|4192.77|4192.17|4193.02|4192.42|4193.27|4192.67|4192.77|4192.17|6
1646715590000|2022-03-08 04:59:50|4192.89|4192.29|4192.39|4191.79|4192.89|4192.29|4192.39|4191.79|10
1646715600000|2022-03-08 05:00:00|4192.52|4191.92|4190.39|4189.79|4192.52|4191.92|4189.77|4189.17|149
1646715610000|2022-03-08 05:00:10|4190.27|4189.67|4191.52|4190.92|4191.77|4191.17|4190.27|4189.67|41
1646715620000|2022-03-08 05:00:20|4191.39|4190.79|4190.89|4190.29|4191.64|4191.04|4190.77|4190.17|51
1646715630000|2022-03-08 05:00:30|4191.02|4190.42|4191.27|4190.67|4191.27|4190.67|4190.64|4190.04|26
1646715640000|2022-03-08 05:00:40|4191.14|4190.54|4191.77|4191.17|4191.77|4191.17|4191.14|4190.54|7
1646715650000|2022-03-08 05:00:50|4191.64|4191.04|4191.89|4191.29|4192.02|4191.42|4191.52|4190.92|6
1646715660000|2022-03-08 05:01:00|4192.02|4191.42|4192.52|4191.92|4192.52|4191.92|4192.02|4191.42|163
1646715670000|2022-03-08 05:01:10|4192.39|4191.79|4192.52|4191.92|4192.52|4191.92|4192.39|4191.79|94
1646715680000|2022-03-08 05:01:20|4192.27|4191.67|4192.52|4191.92|4192.52|4191.92|4192.14|4191.54|72
1646715690000|2022-03-08 05:01:30|4192.39|4191.79|4192.52|4191.92|4192.52|4191.92|4192.27|4191.67|18
1646715700000|2022-03-08 05:01:40|4192.39|4191.79|4190.39|4189.79|4192.39|4191.79|4190.27|4189.67|52
1646715710000|2022-03-08 05:01:50|4190.27|4189.67|4190.02|4189.42|4190.39|4189.79|4189.77|4189.17|42
1646715720000|2022-03-08 05:02:00|4190.14|4189.54|4190.39|4189.79|4190.64|4190.04|4190.14|4189.54|25
1646715730000|2022-03-08 05:02:10|4190.52|4189.92|4191.64|4191.04|4191.64|4191.04|4190.39|4189.79|10
1646715740000|2022-03-08 05:02:20|4191.52|4190.92|4192.27|4191.67|4192.39|4191.79|4191.39|4190.79|26
1646715750000|2022-03-08 05:02:30|4192.14|4191.54|4192.14|4191.54|4192.52|4191.92|4191.64|4191.04|41
1646715760000|2022-03-08 05:02:40|4192.27|4191.67|4191.89|4191.29|4192.27|4191.67|4191.39|4190.79|38
1646715770000|2022-03-08 05:02:50|4192.02|4191.42|4192.52|4191.92|4192.52|4191.92|4191.89|4191.29|22
1646715780000|2022-03-08 05:03:00|4192.39|4191.79|4192.02|4191.42|4192.52|4191.92|4192.02|4191.42|18
1646715790000|2022-03-08 05:03:10|4192.14|4191.54|4191.52|4190.92|4192.52|4191.92|4191.52|4190.92|50
1646715800000|2022-03-08 05:03:20|4191.77|4191.17|4191.02|4190.42|4191.77|4191.17|4190.39|4189.79|69
1646715810000|2022-03-08 05:03:30|4191.39|4190.79|4191.89|4191.29|4192.14|4191.54|4191.39|4190.79|10
1646715820000|2022-03-08 05:03:40|4192.02|4191.42|4191.77|4191.17|4192.27|4191.67|4191.52|4190.92|12
1646715830000|2022-03-08 05:03:50|4191.89|4191.29|4191.64|4191.04|4191.89|4191.29|4191.52|4190.92|16
1646715840000|2022-03-08 05:04:00|4191.52|4190.92|4192.14|4191.54|4192.39|4191.79|4191.52|4190.92|6
1646715850000|2022-03-08 05:04:10|4192.02|4191.42|4192.39|4191.79|4192.52|4191.92|4192.02|4191.42|7
1646715860000|2022-03-08 05:04:20|4192.52|4191.92|4192.39|4191.79|4192.52|4191.92|4192.39|4191.79|74
1646715870000|2022-03-08 05:04:30|4192.27|4191.67|4192.52|4191.92|4192.64|4192.04|4192.27|4191.67|42
1646715880000|2022-03-08 05:04:40|4192.64|4192.04|4192.52|4191.92|4192.64|4192.04|4192.39|4191.79|32
1646715890000|2022-03-08 05:04:50|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|4192.27|4191.67|9
1646715900000|2022-03-08 05:05:00|4192.39|4191.79|4191.89|4191.29|4192.52|4191.92|4191.89|4191.29|24
1646715910000|2022-03-08 05:05:10|4191.77|4191.17|4191.64|4191.04|4192.14|4191.54|4191.64|4191.04|22
1646715920000|2022-03-08 05:05:20|4191.52|4190.92|4192.52|4191.92|4192.52|4191.92|4191.52|4190.92|19
1646715930000|2022-03-08 05:05:30|4192.39|4191.79|4192.77|4192.17|4192.77|4192.17|4192.39|4191.79|51
1646715940000|2022-03-08 05:05:40|4193.02|4192.42|4194.52|4193.92|4195.02|4194.42|4193.02|4192.42|170
1646715950000|2022-03-08 05:05:50|4194.64|4194.04|4195.14|4194.54|4195.27|4194.67|4194.64|4194.04|53
1646715960000|2022-03-08 05:06:00|4195.02|4194.42|4195.27|4194.67|4195.77|4195.17|4194.39|4193.79|105
1646715970000|2022-03-08 05:06:10|4194.52|4193.92|4195.02|4194.42|4195.14|4194.54|4194.52|4193.92|44
1646715980000|2022-03-08 05:06:20|4194.89|4194.29|4194.89|4194.29|4195.39|4194.79|4194.89|4194.29|11
1646715990000|2022-03-08 05:06:30|4195.02|4194.42|4194.64|4194.04|4195.02|4194.42|4194.27|4193.67|22
1646716000000|2022-03-08 05:06:40|4194.52|4193.92|4195.02|4194.42|4195.02|4194.42|4194.27|4193.67|25
1646716010000|2022-03-08 05:06:50|4194.64|4194.04|4193.77|4193.17|4194.89|4194.29|4193.77|4193.17|54
1646716020000|2022-03-08 05:07:00|4193.64|4193.04|4193.02|4192.42|4193.64|4193.04|4192.77|4192.17|38
1646716030000|2022-03-08 05:07:10|4192.89|4192.29|4191.27|4190.67|4192.89|4192.29|4191.27|4190.67|60
1646716040000|2022-03-08 05:07:20|4191.14|4190.54|4190.02|4189.42|4191.14|4190.54|4189.77|4189.17|158
1646716050000|2022-03-08 05:07:30|4190.27|4189.67|4191.02|4190.42|4191.27|4190.67|4190.27|4189.67|112
1646716060000|2022-03-08 05:07:40|4190.89|4190.29|4190.77|4190.17|4191.27|4190.67|4190.27|4189.67|47
1646716070000|2022-03-08 05:07:50|4190.64|4190.04|4190.02|4189.42|4191.14|4190.54|4189.89|4189.29|29
1646716080000|2022-03-08 05:08:00|4189.89|4189.29|4189.02|4188.42|4190.14|4189.54|4188.89|4188.29|144
1646716090000|2022-03-08 05:08:10|4188.77|4188.17|4189.02|4188.42|4189.02|4188.42|4188.64|4188.04|62
1646716100000|2022-03-08 05:08:20|4188.39|4187.79|4188.64|4188.04|4188.77|4188.17|4188.02|4187.42|110
1646716110000|2022-03-08 05:08:30|4188.52|4187.92|4188.52|4187.92|4188.64|4188.04|4188.14|4187.54|23
1646716120000|2022-03-08 05:08:40|4188.39|4187.79|4188.77|4188.17|4189.02|4188.42|4188.27|4187.67|50
1646716130000|2022-03-08 05:08:50|4188.64|4188.04|4188.14|4187.54|4188.64|4188.04|4188.02|4187.42|12
1646716140000|2022-03-08 05:09:00|4188.27|4187.67|4188.27|4187.67|4188.39|4187.79|4188.02|4187.42|25
1646716150000|2022-03-08 05:09:10|4188.39|4187.79|4188.52|4187.92|4188.77|4188.17|4188.02|4187.42|37
1646716160000|2022-03-08 05:09:20|4189.02|4188.42|4188.89|4188.29|4189.02|4188.42|4188.64|4188.04|30
1646716170000|2022-03-08 05:09:30|4188.64|4188.04|4188.39|4187.79|4188.64|4188.04|4188.02|4187.42|17
1646716180000|2022-03-08 05:09:40|4188.52|4187.92|4187.77|4187.17|4188.52|4187.92|4187.77|4187.17|28
1646716190000|2022-03-08 05:09:50|4188.02|4187.42|4188.89|4188.29|4188.89|4188.29|4188.02|4187.42|22
1646716200000|2022-03-08 05:10:00|4188.77|4188.17|4188.27|4187.67|4188.77|4188.17|4188.02|4187.42|30
1646716210000|2022-03-08 05:10:10|4188.52|4187.92|4188.77|4188.17|4188.89|4188.29|4188.52|4187.92|10
1646716220000|2022-03-08 05:10:20|4188.52|4187.92|4188.27|4187.67|4188.64|4188.04|4188.27|4187.67|36
1646716230000|2022-03-08 05:10:30|4188.14|4187.54|4188.52|4187.92|4188.64|4188.04|4187.77|4187.17|37
1646716240000|2022-03-08 05:10:40|4188.89|4188.29|4189.14|4188.54|4189.39|4188.79|4188.89|4188.29|28
1646716250000|2022-03-08 05:10:50|4189.27|4188.67|4189.14|4188.54|4189.27|4188.67|4188.89|4188.29|11
1646716260000|2022-03-08 05:11:00|4189.02|4188.42|4188.52|4187.92|4189.14|4188.54|4188.52|4187.92|26
1646716270000|2022-03-08 05:11:10|4188.77|4188.17|4188.14|4187.54|4188.77|4188.17|4188.14|4187.54|14
1646716280000|2022-03-08 05:11:20|4188.02|4187.42|4187.52|4186.92|4188.02|4187.42|4187.52|4186.92|61
1646716290000|2022-03-08 05:11:30|4187.27|4186.67|4186.77|4186.17|4187.27|4186.67|4186.77|4186.17|108
1646716300000|2022-03-08 05:11:40|4187.02|4186.42|4187.14|4186.54|4187.14|4186.54|4186.77|4186.17|41
1646716310000|2022-03-08 05:11:50|4187.27|4186.67|4187.27|4186.67|4187.77|4187.17|4187.02|4186.42|111
1646716320000|2022-03-08 05:12:00|4187.14|4186.54|4188.52|4187.92|4188.77|4188.17|4187.14|4186.54|53
1646716330000|2022-03-08 05:12:10|4188.14|4187.54|4188.89|4188.29|4189.14|4188.54|4188.14|4187.54|30
1646716340000|2022-03-08 05:12:20|4189.02|4188.42|4189.14|4188.54|4189.14|4188.54|4188.89|4188.29|14
1646716350000|2022-03-08 05:12:30|4189.02|4188.42|4188.14|4187.54|4189.27|4188.67|4188.14|4187.54|27
1646716360000|2022-03-08 05:12:40|4188.27|4187.67|4189.02|4188.42|4189.02|4188.42|4188.02|4187.42|20
1646716370000|2022-03-08 05:12:50|4188.52|4187.92|4189.39|4188.79|4189.64|4189.04|4188.52|4187.92|37
1646716380000|2022-03-08 05:13:00|4189.27|4188.67|4190.02|4189.42|4190.02|4189.42|4189.02|4188.42|21
1646716390000|2022-03-08 05:13:10|4189.89|4189.29|4189.89|4189.29|4190.02|4189.42|4189.39|4188.79|18
1646716400000|2022-03-08 05:13:20|4189.77|4189.17|4189.89|4189.29|4190.02|4189.42|4189.77|4189.17|3
1646716410000|2022-03-08 05:13:30|4190.02|4189.42|4189.27|4188.67|4190.14|4189.54|4189.14|4188.54|40
1646716420000|2022-03-08 05:13:40|4189.52|4188.92|4189.89|4189.29|4190.02|4189.42|4189.52|4188.92|26
1646716430000|2022-03-08 05:13:50|4189.77|4189.17|4189.52|4188.92|4189.77|4189.17|4189.14|4188.54|15
1646716440000|2022-03-08 05:14:00|4189.77|4189.17|4189.52|4188.92|4190.39|4189.79|4189.27|4188.67|46
1646716450000|2022-03-08 05:14:10|4189.39|4188.79|4189.77|4189.17|4189.89|4189.29|4189.02|4188.42|43
1646716460000|2022-03-08 05:14:20|4190.14|4189.54|4190.02|4189.42|4190.27|4189.67|4189.77|4189.17|12
1646716470000|2022-03-08 05:14:30|4189.89|4189.29|4190.02|4189.42|4190.27|4189.67|4189.89|4189.29|17
1646716480000|2022-03-08 05:14:40|4189.77|4189.17|4190.02|4189.42|4190.02|4189.42|4189.77|4189.17|6
1646716490000|2022-03-08 05:14:50|4189.77|4189.17|4190.02|4189.42|4190.14|4189.54|4189.77|4189.17|7
1646716500000|2022-03-08 05:15:00|4189.89|4189.29|4190.39|4189.79|4190.77|4190.17|4189.39|4188.79|35
1646716510000|2022-03-08 05:15:10|4190.52|4189.92|4189.77|4189.17|4190.52|4189.92|4189.77|4189.17|23
1646716520000|2022-03-08 05:15:20|4189.64|4189.04|4189.39|4188.79|4189.77|4189.17|4189.27|4188.67|8
1646716530000|2022-03-08 05:15:30|4189.27|4188.67|4189.39|4188.79|4189.77|4189.17|4188.89|4188.29|16
1646716540000|2022-03-08 05:15:40|4189.52|4188.92|4189.27|4188.67|4189.52|4188.92|4189.27|4188.67|3
1646716550000|2022-03-08 05:15:50|4189.14|4188.54|4189.27|4188.67|4189.27|4188.67|4189.14|4188.54|0
1646716560000|2022-03-08 05:16:00|4188.89|4188.29|4189.27|4188.67|4189.52|4188.92|4188.64|4188.04|24
1646716570000|2022-03-08 05:16:10|4189.39|4188.79|4190.02|4189.42|4190.02|4189.42|4189.14|4188.54|20
1646716580000|2022-03-08 05:16:20|4189.77|4189.17|4189.64|4189.04|4190.14|4189.54|4189.52|4188.92|12
1646716590000|2022-03-08 05:16:30|4189.77|4189.17|4189.64|4189.04|4189.89|4189.29|4189.64|4189.04|2
1646716600000|2022-03-08 05:16:40|4189.52|4188.92|4189.64|4189.04|4189.89|4189.29|4189.27|4188.67|12
1646716610000|2022-03-08 05:16:50|4189.52|4188.92|4189.64|4189.04|4189.89|4189.29|4189.39|4188.79|3
1646716620000|2022-03-08 05:17:00|4189.52|4188.92|4189.89|4189.29|4189.89|4189.29|4189.52|4188.92|4
1646716630000|2022-03-08 05:17:10|4190.02|4189.42|4190.27|4189.67|4190.39|4189.79|4189.89|4189.29|17
1646716640000|2022-03-08 05:17:20|4190.02|4189.42|4190.27|4189.67|4190.39|4189.79|4189.89|4189.29|17
1646716650000|2022-03-08 05:17:30|4190.39|4189.79|4190.39|4189.79|4190.52|4189.92|4190.27|4189.67|39
1646716660000|2022-03-08 05:17:40|4190.27|4189.67|4190.77|4190.17|4190.77|4190.17|4190.27|4189.67|26
1646716670000|2022-03-08 05:17:50|4190.52|4189.92|4190.14|4189.54|4190.77|4190.17|4190.14|4189.54|47
1646716680000|2022-03-08 05:18:00|4190.02|4189.42|4190.02|4189.42|4190.14|4189.54|4189.64|4189.04|18
1646716690000|2022-03-08 05:18:10|4190.27|4189.67|4189.64|4189.04|4190.27|4189.67|4189.52|4188.92|7
1646716700000|2022-03-08 05:18:20|4189.52|4188.92|4189.64|4189.04|4189.77|4189.17|4189.52|4188.92|9
1646716710000|2022-03-08 05:18:30|4189.77|4189.17|4190.52|4189.92|4190.52|4189.92|4189.64|4189.04|9
1646716720000|2022-03-08 05:18:40|4190.39|4189.79|4190.39|4189.79|4190.52|4189.92|4190.27|4189.67|11
1646716730000|2022-03-08 05:18:50|4190.27|4189.67|4190.52|4189.92|4190.52|4189.92|4190.02|4189.42|6
1646716740000|2022-03-08 05:19:00|4190.39|4189.79|4190.52|4189.92|4190.77|4190.17|4190.39|4189.79|16
1646716750000|2022-03-08 05:19:10|4190.39|4189.79|4190.39|4189.79|4190.77|4190.17|4190.39|4189.79|7
1646716760000|2022-03-08 05:19:20|4190.52|4189.92|4190.52|4189.92|4190.77|4190.17|4190.39|4189.79|32
1646716770000|2022-03-08 05:19:30|4190.77|4190.17|4190.52|4189.92|4190.77|4190.17|4190.52|4189.92|28
1646716780000|2022-03-08 05:19:40|4190.27|4189.67|4189.89|4189.29|4190.27|4189.67|4189.64|4189.04|13
1646716790000|2022-03-08 05:19:50|4189.77|4189.17|4189.89|4189.29|4189.89|4189.29|4189.77|4189.17|14
1646716800000|2022-03-08 05:20:00|4190.02|4189.42|4190.14|4189.54|4190.14|4189.54|4188.77|4188.17|52
1646716810000|2022-03-08 05:20:10|4190.02|4189.42|4190.14|4189.54|4190.14|4189.54|4189.77|4189.17|10
1646716820000|2022-03-08 05:20:20|4190.02|4189.42|4189.64|4189.04|4190.02|4189.42|4189.39|4188.79|14
1646716830000|2022-03-08 05:20:30|4189.52|4188.92|4189.02|4188.42|4189.52|4188.92|4188.77|4188.17|19
1646716840000|2022-03-08 05:20:40|4188.77|4188.17|4188.89|4188.29|4189.02|4188.42|4188.77|4188.17|7
1646716850000|2022-03-08 05:20:50|4188.77|4188.17|4188.39|4187.79|4189.02|4188.42|4188.14|4187.54|50
1646716860000|2022-03-08 05:21:00|4188.52|4187.92|4188.27|4187.67|4188.89|4188.29|4188.02|4187.42|24
1646716870000|2022-03-08 05:21:10|4188.14|4187.54|4188.14|4187.54|4188.52|4187.92|4188.02|4187.42|16
1646716880000|2022-03-08 05:21:20|4188.27|4187.67|4187.89|4187.29|4188.27|4187.67|4187.77|4187.17|13
1646716890000|2022-03-08 05:21:30|4188.02|4187.42|4188.14|4187.54|4188.39|4187.79|4187.89|4187.29|9
1646716900000|2022-03-08 05:21:40|4187.89|4187.29|4188.14|4187.54|4188.14|4187.54|4187.77|4187.17|10
1646716910000|2022-03-08 05:21:50|4188.02|4187.42|4188.02|4187.42|4188.27|4187.67|4187.77|4187.17|7
1646716920000|2022-03-08 05:22:00|4187.77|4187.17|4187.52|4186.92|4187.89|4187.29|4187.27|4186.67|32
1646716930000|2022-03-08 05:22:10|4187.27|4186.67|4187.27|4186.67|4187.27|4186.67|4187.02|4186.42|5
1646716940000|2022-03-08 05:22:20|4187.14|4186.54|4186.89|4186.29|4187.14|4186.54|4186.52|4185.92|28
1646716950000|2022-03-08 05:22:30|4186.77|4186.17|4186.89|4186.29|4187.14|4186.54|4186.77|4186.17|18
1646716960000|2022-03-08 05:22:40|4186.77|4186.17|4186.89|4186.29|4187.02|4186.42|4186.64|4186.04|30
1646716970000|2022-03-08 05:22:50|4186.77|4186.17|4187.02|4186.42|4187.02|4186.42|4186.64|4186.04|7
1646716980000|2022-03-08 05:23:00|4186.89|4186.29|4187.89|4187.29|4187.89|4187.29|4186.77|4186.17|43
1646716990000|2022-03-08 05:23:10|4187.77|4187.17|4187.52|4186.92|4187.89|4187.29|4187.52|4186.92|19
1646717000000|2022-03-08 05:23:20|4187.27|4186.67|4187.02|4186.42|4187.27|4186.67|4187.02|4186.42|14
1646717010000|2022-03-08 05:23:30|4186.77|4186.17|4187.14|4186.54|4187.27|4186.67|4186.77|4186.17|30
1646717020000|2022-03-08 05:23:40|4187.27|4186.67|4186.89|4186.29|4187.27|4186.67|4186.89|4186.29|4
1646717030000|2022-03-08 05:23:50|4187.02|4186.42|4187.27|4186.67|4187.27|4186.67|4186.77|4186.17|10
1646717040000|2022-03-08 05:24:00|4187.77|4187.17|4187.14|4186.54|4187.89|4187.29|4187.14|4186.54|37
1646717050000|2022-03-08 05:24:10|4187.27|4186.67|4187.52|4186.92|4187.64|4187.04|4187.27|4186.67|6
1646717060000|2022-03-08 05:24:20|4187.14|4186.54|4187.14|4186.54|4187.39|4186.79|4187.02|4186.42|8
1646717070000|2022-03-08 05:24:30|4187.02|4186.42|4187.52|4186.92|4187.64|4187.04|4187.02|4186.42|25
1646717080000|2022-03-08 05:24:40|4187.39|4186.79|4188.02|4187.42|4188.27|4187.67|4187.27|4186.67|14
1646717090000|2022-03-08 05:24:50|4187.89|4187.29|4187.02|4186.42|4187.89|4187.29|4187.02|4186.42|33
1646717100000|2022-03-08 05:25:00|4187.14|4186.54|4187.64|4187.04|4187.77|4187.17|4187.02|4186.42|25
1646717110000|2022-03-08 05:25:10|4187.77|4187.17|4186.77|4186.17|4187.77|4187.17|4186.77|4186.17|79
1646717120000|2022-03-08 05:25:20|4186.89|4186.29|4186.89|4186.29|4187.02|4186.42|4186.64|4186.04|21
1646717130000|2022-03-08 05:25:30|4186.77|4186.17|4186.77|4186.17|4186.89|4186.29|4186.77|4186.17|7
1646717140000|2022-03-08 05:25:40|4186.52|4185.92|4186.89|4186.29|4186.89|4186.29|4186.52|4185.92|23
1646717150000|2022-03-08 05:25:50|4186.77|4186.17|4187.27|4186.67|4187.27|4186.67|4186.77|4186.17|21
1646717160000|2022-03-08 05:26:00|4187.14|4186.54|4186.89|4186.29|4187.14|4186.54|4186.52|4185.92|18
1646717170000|2022-03-08 05:26:10|4186.77|4186.17|4187.39|4186.79|4187.77|4187.17|4186.77|4186.17|48
1646717180000|2022-03-08 05:26:20|4187.27|4186.67|4187.14|4186.54|4187.52|4186.92|4187.14|4186.54|4
1646717190000|2022-03-08 05:26:30|4187.02|4186.42|4187.39|4186.79|4187.52|4186.92|4187.02|4186.42|13
1646717200000|2022-03-08 05:26:40|4187.27|4186.67|4186.39|4185.79|4187.52|4186.92|4186.39|4185.79|68
1646717210000|2022-03-08 05:26:50|4186.52|4185.92|4186.27|4185.67|4186.52|4185.92|4186.14|4185.54|22
1646717220000|2022-03-08 05:27:00|4186.64|4186.04|4186.89|4186.29|4187.02|4186.42|4186.64|4186.04|27
1646717230000|2022-03-08 05:27:10|4186.77|4186.17|4186.52|4185.92|4186.77|4186.17|4186.52|4185.92|9
1646717240000|2022-03-08 05:27:20|4186.77|4186.17|4186.77|4186.17|4188.02|4187.42|4186.77|4186.17|133
1646717250000|2022-03-08 05:27:30|4186.89|4186.29|4186.77|4186.17|4187.02|4186.42|4186.52|4185.92|16
1646717260000|2022-03-08 05:27:40|4187.02|4186.42|4187.27|4186.67|4187.27|4186.67|4186.89|4186.29|13
1646717270000|2022-03-08 05:27:50|4187.02|4186.42|4187.02|4186.42|4187.02|4186.42|4187.02|4186.42|10
1646717280000|2022-03-08 05:28:00|4187.77|4187.17|4188.02|4187.42|4188.02|4187.42|4187.64|4187.04|39
1646717290000|2022-03-08 05:28:10|4188.52|4187.92|4188.52|4187.92|4188.52|4187.92|4188.02|4187.42|30
1646717300000|2022-03-08 05:28:20|4188.39|4187.79|4187.89|4187.29|4188.39|4187.79|4187.89|4187.29|9
1646717310000|2022-03-08 05:28:30|4187.52|4186.92|4186.27|4185.67|4187.52|4186.92|4186.27|4185.67|72
1646717320000|2022-03-08 05:28:40|4186.39|4185.79|4185.77|4185.17|4186.39|4185.79|4185.77|4185.17|121
1646717330000|2022-03-08 05:28:50|4185.64|4185.04|4185.39|4184.79|4185.64|4185.04|4185.02|4184.42|55
1646717340000|2022-03-08 05:29:00|4185.02|4184.42|4180.64|4180.04|4185.02|4184.42|4178.89|4178.29|1253
1646717350000|2022-03-08 05:29:10|4180.77|4180.17|4181.14|4180.54|4181.77|4181.17|4180.52|4179.92|191
1646717360000|2022-03-08 05:29:20|4181.02|4180.42|4180.52|4179.92|4181.27|4180.67|4180.39|4179.79|115
1646717370000|2022-03-08 05:29:30|4180.77|4180.17|4180.64|4180.04|4181.02|4180.42|4180.27|4179.67|85
1646717380000|2022-03-08 05:29:40|4180.77|4180.17|4179.02|4178.42|4180.89|4180.29|4178.89|4178.29|169
1646717390000|2022-03-08 05:29:50|4178.52|4177.92|4177.39|4176.79|4178.52|4177.92|4177.14|4176.54|454
1646717400000|2022-03-08 05:30:00|4177.77|4177.17|4179.77|4179.17|4179.77|4179.17|4177.77|4177.17|190
1646717410000|2022-03-08 05:30:10|4179.64|4179.04|4178.64|4178.04|4179.64|4179.04|4178.14|4177.54|147
1646717420000|2022-03-08 05:30:20|4178.52|4177.92|4179.52|4178.92|4180.02|4179.42|4178.52|4177.92|55
1646717430000|2022-03-08 05:30:30|4179.64|4179.04|4179.39|4178.79|4179.64|4179.04|4179.14|4178.54|22
1646717440000|2022-03-08 05:30:40|4179.52|4178.92|4180.77|4180.17|4180.77|4180.17|4179.52|4178.92|118
1646717450000|2022-03-08 05:30:50|4181.14|4180.54|4181.27|4180.67|4181.27|4180.67|4180.77|4180.17|26
1646717460000|2022-03-08 05:31:00|4181.39|4180.79|4181.27|4180.67|4181.77|4181.17|4181.27|4180.67|40
1646717470000|2022-03-08 05:31:10|4181.14|4180.54|4181.02|4180.42|4181.27|4180.67|4180.89|4180.29|20
1646717480000|2022-03-08 05:31:20|4180.89|4180.29|4181.02|4180.42|4181.39|4180.79|4180.89|4180.29|17
1646717490000|2022-03-08 05:31:30|4181.14|4180.54|4180.64|4180.04|4181.14|4180.54|4180.52|4179.92|49
1646717500000|2022-03-08 05:31:40|4180.77|4180.17|4181.64|4181.04|4182.14|4181.54|4180.64|4180.04|46
1646717510000|2022-03-08 05:31:50|4181.77|4181.17|4181.14|4180.54|4181.77|4181.17|4180.89|4180.29|17
1646717520000|2022-03-08 05:32:00|4181.02|4180.42|4181.02|4180.42|4181.52|4180.92|4180.64|4180.04|40
1646717530000|2022-03-08 05:32:10|4180.89|4180.29|4180.39|4179.79|4180.89|4180.29|4180.39|4179.79|25
1646717540000|2022-03-08 05:32:20|4180.27|4179.67|4182.14|4181.54|4182.14|4181.54|4180.27|4179.67|55
1646717550000|2022-03-08 05:32:30|4182.02|4181.42|4182.39|4181.79|4182.52|4181.92|4181.89|4181.29|39
1646717560000|2022-03-08 05:32:40|4182.27|4181.67|4181.77|4181.17|4182.39|4181.79|4181.77|4181.17|13
1646717570000|2022-03-08 05:32:50|4181.64|4181.04|4181.39|4180.79|4182.02|4181.42|4181.39|4180.79|14
1646717580000|2022-03-08 05:33:00|4181.27|4180.67|4181.52|4180.92|4181.77|4181.17|4181.27|4180.67|21
1646717590000|2022-03-08 05:33:10|4181.39|4180.79|4181.89|4181.29|4181.89|4181.29|4181.14|4180.54|34
1646717600000|2022-03-08 05:33:20|4181.77|4181.17|4181.27|4180.67|4181.89|4181.29|4181.27|4180.67|25
1646717610000|2022-03-08 05:33:30|4181.14|4180.54|4181.77|4181.17|4181.77|4181.17|4180.64|4180.04|32
1646717620000|2022-03-08 05:33:40|4181.64|4181.04|4181.39|4180.79|4181.64|4181.04|4181.27|4180.67|6
1646717630000|2022-03-08 05:33:50|4181.27|4180.67|4181.89|4181.29|4182.02|4181.42|4181.27|4180.67|11
1646717640000|2022-03-08 05:34:00|4181.77|4181.17|4182.02|4181.42|4182.27|4181.67|4181.64|4181.04|35
1646717650000|2022-03-08 05:34:10|4181.89|4181.29|4181.64|4181.04|4182.02|4181.42|4181.52|4180.92|9
1646717660000|2022-03-08 05:34:20|4181.52|4180.92|4181.52|4180.92|4181.77|4181.17|4181.27|4180.67|24
1646717670000|2022-03-08 05:34:30|4181.39|4180.79|4181.64|4181.04|4181.64|4181.04|4181.39|4180.79|9
1646717680000|2022-03-08 05:34:40|4181.52|4180.92|4180.52|4179.92|4181.52|4180.92|4180.27|4179.67|30
1646717690000|2022-03-08 05:34:50|4180.64|4180.04|4180.39|4179.79|4180.77|4180.17|4180.27|4179.67|18
1646717700000|2022-03-08 05:35:00|4180.52|4179.92|4180.02|4179.42|4180.52|4179.92|4179.77|4179.17|60
1646717710000|2022-03-08 05:35:10|4180.14|4179.54|4180.27|4179.67|4181.02|4180.42|4180.14|4179.54|42
1646717720000|2022-03-08 05:35:20|4180.14|4179.54|4180.02|4179.42|4180.27|4179.67|4179.89|4179.29|13
1646717730000|2022-03-08 05:35:30|4180.14|4179.54|4179.89|4179.29|4180.14|4179.54|4179.89|4179.29|5
1646717740000|2022-03-08 05:35:40|4179.77|4179.17|4180.52|4179.92|4180.52|4179.92|4179.77|4179.17|8
1646717750000|2022-03-08 05:35:50|4180.77|4180.17|4180.89|4180.29|4180.89|4180.29|4180.14|4179.54|42
1646717760000|2022-03-08 05:36:00|4180.77|4180.17|4181.27|4180.67|4181.52|4180.92|4180.64|4180.04|35
1646717770000|2022-03-08 05:36:10|4181.64|4181.04|4180.64|4180.04|4181.64|4181.04|4180.52|4179.92|40
1646717780000|2022-03-08 05:36:20|4180.52|4179.92|4179.39|4178.79|4180.52|4179.92|4179.39|4178.79|50
1646717790000|2022-03-08 05:36:30|4179.52|4178.92|4179.39|4178.79|4179.52|4178.92|4179.14|4178.54|28
1646717800000|2022-03-08 05:36:40|4179.27|4178.67|4179.14|4178.54|4179.64|4179.04|4179.02|4178.42|21
1646717810000|2022-03-08 05:36:50|4179.27|4178.67|4178.64|4178.04|4179.27|4178.67|4178.64|4178.04|36
1646717820000|2022-03-08 05:37:00|4178.77|4178.17|4178.77|4178.17|4179.27|4178.67|4178.77|4178.17|35
1646717830000|2022-03-08 05:37:10|4178.89|4178.29|4180.39|4179.79|4180.39|4179.79|4178.64|4178.04|84
1646717840000|2022-03-08 05:37:20|4180.02|4179.42|4180.02|4179.42|4180.52|4179.92|4179.89|4179.29|19
1646717850000|2022-03-08 05:37:30|4180.14|4179.54|4178.39|4177.79|4180.14|4179.54|4178.39|4177.79|112
1646717860000|2022-03-08 05:37:40|4177.77|4177.17|4178.14|4177.54|4178.14|4177.54|4177.64|4177.04|60
1646717870000|2022-03-08 05:37:50|4178.27|4177.67|4178.39|4177.79|4178.39|4177.79|4178.02|4177.42|7
1646717880000|2022-03-08 05:38:00|4178.27|4177.67|4178.52|4177.92|4178.64|4178.04|4177.89|4177.29|219
1646717890000|2022-03-08 05:38:10|4178.39|4177.79|4177.64|4177.04|4178.39|4177.79|4177.64|4177.04|43
1646717900000|2022-03-08 05:38:20|4177.52|4176.92|4177.64|4177.04|4177.64|4177.04|4177.27|4176.67|20
1646717910000|2022-03-08 05:38:30|4177.52|4176.92|4177.14|4176.54|4177.64|4177.04|4176.89|4176.29|40
1646717920000|2022-03-08 05:38:40|4177.02|4176.42|4177.39|4176.79|4177.39|4176.79|4176.89|4176.29|19
1646717930000|2022-03-08 05:38:50|4177.27|4176.67|4177.14|4176.54|4177.27|4176.67|4176.77|4176.17|65
1646717940000|2022-03-08 05:39:00|4177.02|4176.42|4176.27|4175.67|4177.02|4176.42|4175.52|4174.92|314
1646717950000|2022-03-08 05:39:10|4176.39|4175.79|4176.77|4176.17|4177.27|4176.67|4176.27|4175.67|62
1646717960000|2022-03-08 05:39:20|4176.89|4176.29|4176.89|4176.29|4177.27|4176.67|4176.89|4176.29|25
1646717970000|2022-03-08 05:39:30|4176.77|4176.17|4177.27|4176.67|4177.27|4176.67|4176.64|4176.04|28
1646717980000|2022-03-08 05:39:40|4177.14|4176.54|4177.77|4177.17|4177.89|4177.29|4176.52|4175.92|61
1646717990000|2022-03-08 05:39:50|4177.89|4177.29|4177.39|4176.79|4177.89|4177.29|4177.39|4176.79|40
1646718000000|2022-03-08 05:40:00|4177.52|4176.92|4178.02|4177.42|4178.52|4177.92|4177.39|4176.79|70
1646718010000|2022-03-08 05:40:10|4178.39|4177.79|4178.52|4177.92|4178.52|4177.92|4177.89|4177.29|20
1646718020000|2022-03-08 05:40:20|4178.39|4177.79|4178.52|4177.92|4178.52|4177.92|4178.39|4177.79|54
1646718030000|2022-03-08 05:40:30|4178.14|4177.54|4178.52|4177.92|4178.52|4177.92|4178.14|4177.54|77
1646718040000|2022-03-08 05:40:40|4178.77|4178.17|4178.89|4178.29|4178.89|4178.29|4178.64|4178.04|157
1646718050000|2022-03-08 05:40:50|4178.77|4178.17|4178.27|4177.67|4178.77|4178.17|4178.27|4177.67|45
1646718060000|2022-03-08 05:41:00|4178.39|4177.79|4178.27|4177.67|4178.77|4178.17|4178.27|4177.67|21
1646718070000|2022-03-08 05:41:10|4178.02|4177.42|4178.02|4177.42|4178.02|4177.42|4177.77|4177.17|48
1646718080000|2022-03-08 05:41:20|4177.89|4177.29|4177.77|4177.17|4177.89|4177.29|4177.77|4177.17|9
1646718090000|2022-03-08 05:41:30|4177.89|4177.29|4177.89|4177.29|4178.02|4177.42|4177.77|4177.17|6
1646718100000|2022-03-08 05:41:40|4177.77|4177.17|4178.27|4177.67|4178.27|4177.67|4177.77|4177.17|6
1646718110000|2022-03-08 05:41:50|4178.39|4177.79|4177.64|4177.04|4178.39|4177.79|4177.64|4177.04|63
1646718120000|2022-03-08 05:42:00|4177.77|4177.17|4178.27|4177.67|4178.27|4177.67|4177.52|4176.92|22
1646718130000|2022-03-08 05:42:10|4178.02|4177.42|4176.77|4176.17|4178.02|4177.42|4176.77|4176.17|43
1646718140000|2022-03-08 05:42:20|4176.52|4175.92|4174.77|4174.17|4176.52|4175.92|4174.14|4173.54|239
1646718150000|2022-03-08 05:42:30|4174.64|4174.04|4174.27|4173.67|4174.64|4174.04|4173.89|4173.29|112
1646718160000|2022-03-08 05:42:40|4174.14|4173.54|4174.27|4173.67|4174.27|4173.67|4173.52|4172.92|90
1646718170000|2022-03-08 05:42:50|4174.64|4174.04|4173.27|4172.67|4174.64|4174.04|4172.77|4172.17|170
1646718180000|2022-03-08 05:43:00|4173.52|4172.92|4174.52|4173.92|4174.77|4174.17|4173.39|4172.79|65
1646718190000|2022-03-08 05:43:10|4174.39|4173.79|4173.89|4173.29|4174.77|4174.17|4173.89|4173.29|49
1646718200000|2022-03-08 05:43:20|4173.77|4173.17|4173.77|4173.17|4174.02|4173.42|4173.64|4173.04|41
1646718210000|2022-03-08 05:43:30|4173.89|4173.29|4174.39|4173.79|4174.39|4173.79|4173.89|4173.29|33
1646718220000|2022-03-08 05:43:40|4174.27|4173.67|4174.27|4173.67|4174.27|4173.67|4173.64|4173.04|52
1646718230000|2022-03-08 05:43:50|4174.64|4174.04|4174.77|4174.17|4174.77|4174.17|4174.39|4173.79|23
1646718240000|2022-03-08 05:44:00|4174.52|4173.92|4174.39|4173.79|4174.64|4174.04|4174.39|4173.79|35
1646718250000|2022-03-08 05:44:10|4174.52|4173.92|4174.64|4174.04|4174.77|4174.17|4174.39|4173.79|7
1646718260000|2022-03-08 05:44:20|4174.52|4173.92|4174.14|4173.54|4174.52|4173.92|4173.77|4173.17|20
1646718270000|2022-03-08 05:44:30|4174.02|4173.42|4174.39|4173.79|4174.39|4173.79|4173.64|4173.04|21
1646718280000|2022-03-08 05:44:40|4174.52|4173.92|4174.14|4173.54|4174.64|4174.04|4174.02|4173.42|29
1646718290000|2022-03-08 05:44:50|4174.02|4173.42|4174.02|4173.42|4174.14|4173.54|4173.77|4173.17|18
1646718300000|2022-03-08 05:45:00|4173.89|4173.29|4173.27|4172.67|4174.02|4173.42|4173.27|4172.67|84
1646718310000|2022-03-08 05:45:10|4173.02|4172.42|4172.89|4172.29|4173.14|4172.54|4172.02|4171.42|147
1646718320000|2022-03-08 05:45:20|4172.77|4172.17|4173.14|4172.54|4173.77|4173.17|4172.77|4172.17|39
1646718330000|2022-03-08 05:45:30|4173.02|4172.42|4173.02|4172.42|4173.14|4172.54|4172.64|4172.04|9
1646718340000|2022-03-08 05:45:40|4172.89|4172.29|4172.39|4171.79|4172.89|4172.29|4172.02|4171.42|39
1646718350000|2022-03-08 05:45:50|4172.14|4171.54|4172.64|4172.04|4172.64|4172.04|4171.52|4170.92|159
1646718360000|2022-03-08 05:46:00|4172.52|4171.92|4173.77|4173.17|4173.77|4173.17|4172.27|4171.67|45
1646718370000|2022-03-08 05:46:10|4173.52|4172.92|4173.52|4172.92|4173.52|4172.92|4173.27|4172.67|28
1646718380000|2022-03-08 05:46:20|4173.77|4173.17|4173.52|4172.92|4173.77|4173.17|4173.39|4172.79|17
1646718390000|2022-03-08 05:46:30|4173.64|4173.04|4173.39|4172.79|4173.77|4173.17|4173.27|4172.67|11
1646718400000|2022-03-08 05:46:40|4173.52|4172.92|4173.02|4172.42|4173.52|4172.92|4172.77|4172.17|18
1646718410000|2022-03-08 05:46:50|4172.77|4172.17|4173.02|4172.42|4173.02|4172.42|4172.77|4172.17|23
1646718420000|2022-03-08 05:47:00|4173.27|4172.67|4172.77|4172.17|4173.27|4172.67|4172.77|4172.17|12
1646718430000|2022-03-08 05:47:10|4172.89|4172.29|4172.89|4172.29|4173.02|4172.42|4172.52|4171.92|19
1646718440000|2022-03-08 05:47:20|4173.02|4172.42|4173.27|4172.67|4173.27|4172.67|4172.89|4172.29|6
1646718450000|2022-03-08 05:47:30|4173.02|4172.42|4172.77|4172.17|4173.14|4172.54|4172.77|4172.17|25
1646718460000|2022-03-08 05:47:40|4172.64|4172.04|4173.02|4172.42|4173.02|4172.42|4172.39|4171.79|23
1646718470000|2022-03-08 05:47:50|4173.27|4172.67|4173.02|4172.42|4173.27|4172.67|4173.02|4172.42|23
1646718480000|2022-03-08 05:48:00|4173.14|4172.54|4173.52|4172.92|4173.52|4172.92|4173.02|4172.42|15
1646718490000|2022-03-08 05:48:10|4173.77|4173.17|4174.27|4173.67|4174.52|4173.92|4173.77|4173.17|52
1646718500000|2022-03-08 05:48:20|4174.02|4173.42|4174.39|4173.79|4174.39|4173.79|4173.77|4173.17|42
1646718510000|2022-03-08 05:48:30|4174.52|4173.92|4174.27|4173.67|4174.52|4173.92|4174.27|4173.67|15
1646718520000|2022-03-08 05:48:40|4174.02|4173.42|4173.77|4173.17|4174.02|4173.42|4173.77|4173.17|20
1646718530000|2022-03-08 05:48:50|4173.52|4172.92|4173.27|4172.67|4173.77|4173.17|4173.02|4172.42|34
1646718540000|2022-03-08 05:49:00|4173.02|4172.42|4174.02|4173.42|4174.02|4173.42|4173.02|4172.42|23
1646718550000|2022-03-08 05:49:10|4173.77|4173.17|4173.77|4173.17|4173.77|4173.17|4173.27|4172.67|19
1646718560000|2022-03-08 05:49:20|4173.27|4172.67|4173.52|4172.92|4173.52|4172.92|4173.27|4172.67|41
1646718570000|2022-03-08 05:49:30|4173.64|4173.04|4173.39|4172.79|4173.77|4173.17|4173.14|4172.54|44
1646718580000|2022-03-08 05:49:40|4173.27|4172.67|4172.89|4172.29|4173.27|4172.67|4172.89|4172.29|27
1646718590000|2022-03-08 05:49:50|4173.02|4172.42|4173.02|4172.42|4173.14|4172.54|4172.77|4172.17|28
1646718600000|2022-03-08 05:50:00|4173.14|4172.54|4173.02|4172.42|4173.14|4172.54|4172.77|4172.17|20
1646718610000|2022-03-08 05:50:10|4172.89|4172.29|4172.27|4171.67|4172.89|4172.29|4172.02|4171.42|168
1646718620000|2022-03-08 05:50:20|4172.02|4171.42|4172.02|4171.42|4172.02|4171.42|4171.89|4171.29|64
1646718630000|2022-03-08 05:50:30|4171.89|4171.29|4172.02|4171.42|4172.02|4171.42|4171.52|4170.92|76
1646718640000|2022-03-08 05:50:40|4171.77|4171.17|4171.77|4171.17|4171.89|4171.29|4171.77|4171.17|52
1646718650000|2022-03-08 05:50:50|4171.64|4171.04|4171.89|4171.29|4172.02|4171.42|4171.52|4170.92|34
1646718660000|2022-03-08 05:51:00|4172.02|4171.42|4172.27|4171.67|4172.52|4171.92|4172.02|4171.42|41
1646718670000|2022-03-08 05:51:10|||||||||7
1646718680000|2022-03-08 05:51:20|4172.77|4172.17|4173.77|4173.17|4173.77|4173.17|4172.77|4172.17|95
1646718690000|2022-03-08 05:51:30|4173.64|4173.04|4173.27|4172.67|4173.77|4173.17|4173.27|4172.67|38
1646718700000|2022-03-08 05:51:40|4173.14|4172.54|4172.77|4172.17|4173.27|4172.67|4172.64|4172.04|23
1646718710000|2022-03-08 05:51:50|4172.64|4172.04|4173.02|4172.42|4173.27|4172.67|4172.52|4171.92|24
1646718720000|2022-03-08 05:52:00|4173.14|4172.54|4173.14|4172.54|4173.39|4172.79|4172.89|4172.29|12
1646718730000|2022-03-08 05:52:10|4173.02|4172.42|4172.89|4172.29|4173.39|4172.79|4172.89|4172.29|30
1646718740000|2022-03-08 05:52:20|4172.77|4172.17|4172.52|4171.92|4172.77|4172.17|4172.52|4171.92|13
1646718750000|2022-03-08 05:52:30|4172.64|4172.04|4172.27|4171.67|4172.64|4172.04|4172.27|4171.67|11
1646718760000|2022-03-08 05:52:40|4172.52|4171.92|4172.14|4171.54|4172.52|4171.92|4172.02|4171.42|18
1646718770000|2022-03-08 05:52:50|4172.27|4171.67|4172.14|4171.54|4172.27|4171.67|4171.77|4171.17|24
1646718780000|2022-03-08 05:53:00|4172.52|4171.92|4172.77|4172.17|4172.89|4172.29|4172.52|4171.92|30
1646718790000|2022-03-08 05:53:10|4172.89|4172.29|4172.89|4172.29|4173.27|4172.67|4172.77|4172.17|13
1646718800000|2022-03-08 05:53:20|4172.77|4172.17|4172.77|4172.17|4172.89|4172.29|4172.39|4171.79|37
1646718810000|2022-03-08 05:53:30|4172.89|4172.29|4173.77|4173.17|4173.77|4173.17|4172.89|4172.29|25
1646718820000|2022-03-08 05:53:40|4173.64|4173.04|4173.52|4172.92|4173.64|4173.04|4173.52|4172.92|23
1646718830000|2022-03-08 05:53:50|4173.77|4173.17|4173.52|4172.92|4173.89|4173.29|4173.52|4172.92|26
1646718840000|2022-03-08 05:54:00|4173.39|4172.79|4173.77|4173.17|4173.77|4173.17|4173.02|4172.42|14
1646718850000|2022-03-08 05:54:10|4173.52|4172.92|4173.89|4173.29|4173.89|4173.29|4173.39|4172.79|25
1646718860000|2022-03-08 05:54:20|4173.77|4173.17|4173.89|4173.29|4173.89|4173.29|4173.77|4173.17|7
1646718870000|2022-03-08 05:54:30|4173.77|4173.17|4173.77|4173.17|4174.02|4173.42|4173.52|4172.92|12
1646718880000|2022-03-08 05:54:40|4173.64|4173.04|4173.02|4172.42|4173.64|4173.04|4173.02|4172.42|32
1646718890000|2022-03-08 05:54:50|4172.89|4172.29|4173.52|4172.92|4173.52|4172.92|4172.27|4171.67|92
1646718900000|2022-03-08 05:55:00|4173.39|4172.79|4174.02|4173.42|4174.02|4173.42|4173.39|4172.79|25
1646718910000|2022-03-08 05:55:10|4174.27|4173.67|4174.27|4173.67|4174.27|4173.67|4173.77|4173.17|51
1646718920000|2022-03-08 05:55:20|4174.52|4173.92|4174.27|4173.67|4174.52|4173.92|4173.52|4172.92|72
1646718930000|2022-03-08 05:55:30|4174.02|4173.42|4174.64|4174.04|4174.77|4174.17|4174.02|4173.42|68
1646718940000|2022-03-08 05:55:40|4174.52|4173.92|4174.39|4173.79|4174.52|4173.92|4174.27|4173.67|16
1646718950000|2022-03-08 05:55:50|4174.52|4173.92|4174.52|4173.92|4174.77|4174.17|4174.39|4173.79|24
1646718960000|2022-03-08 05:56:00|4174.27|4173.67|4174.14|4173.54|4174.39|4173.79|4174.14|4173.54|19
1646718970000|2022-03-08 05:56:10|4174.77|4174.17|4174.77|4174.17|4174.89|4174.29|4174.77|4174.17|43
1646718980000|2022-03-08 05:56:20|4174.64|4174.04|4174.64|4174.04|4174.77|4174.17|4174.64|4174.04|7
1646718990000|2022-03-08 05:56:30|4174.77|4174.17|4174.02|4173.42|4174.77|4174.17|4174.02|4173.42|70
1646719000000|2022-03-08 05:56:40|4174.14|4173.54|4174.39|4173.79|4174.39|4173.79|4173.77|4173.17|27
1646719010000|2022-03-08 05:56:50|4174.27|4173.67|4174.02|4173.42|4174.27|4173.67|4173.89|4173.29|11
1646719020000|2022-03-08 05:57:00|4173.89|4173.29|4173.77|4173.17|4174.77|4174.17|4173.64|4173.04|27
1646719030000|2022-03-08 05:57:10|4173.64|4173.04|4173.64|4173.04|4174.27|4173.67|4173.27|4172.67|57
1646719040000|2022-03-08 05:57:20|4173.52|4172.92|4173.64|4173.04|4173.77|4173.17|4173.52|4172.92|9
1646719050000|2022-03-08 05:57:30|4173.52|4172.92|4173.77|4173.17|4173.77|4173.17|4173.52|4172.92|1
1646719060000|2022-03-08 05:57:40|4173.52|4172.92|4173.14|4172.54|4173.77|4173.17|4173.14|4172.54|35
1646719070000|2022-03-08 05:57:50|4173.27|4172.67|4173.52|4172.92|4173.52|4172.92|4173.27|4172.67|29
1646719080000|2022-03-08 05:58:00|4173.39|4172.79|4174.02|4173.42|4174.14|4173.54|4173.39|4172.79|27
1646719090000|2022-03-08 05:58:10|4174.14|4173.54|4174.02|4173.42|4174.14|4173.54|4173.64|4173.04|15
1646719100000|2022-03-08 05:58:20|4173.77|4173.17|4173.64|4173.04|4173.77|4173.17|4173.64|4173.04|8
1646719110000|2022-03-08 05:58:30|4173.39|4172.79|4173.02|4172.42|4173.52|4172.92|4172.77|4172.17|60
1646719120000|2022-03-08 05:58:40|4172.89|4172.29|4172.89|4172.29|4172.89|4172.29|4172.52|4171.92|21
1646719130000|2022-03-08 05:58:50|4172.77|4172.17|4172.52|4171.92|4172.77|4172.17|4172.52|4171.92|21
1646719140000|2022-03-08 05:59:00|4172.39|4171.79|4172.64|4172.04|4173.02|4172.42|4172.14|4171.54|65
1646719150000|2022-03-08 05:59:10|4172.52|4171.92|4173.77|4173.17|4174.14|4173.54|4172.52|4171.92|74
1646719160000|2022-03-08 05:59:20|4173.39|4172.79|4173.27|4172.67|4174.02|4173.42|4173.27|4172.67|32
1646719170000|2022-03-08 05:59:30|4173.14|4172.54|4172.77|4172.17|4173.14|4172.54|4172.52|4171.92|19
1646719180000|2022-03-08 05:59:40|4172.52|4171.92|4172.89|4172.29|4173.02|4172.42|4172.27|4171.67|25
1646719190000|2022-03-08 05:59:50|4172.77|4172.17|4172.02|4171.42|4172.77|4172.17|4171.89|4171.29|54
1646719200000|2022-03-08 06:00:00|4172.89|4172.29|4173.39|4172.79|4173.89|4173.29|4172.89|4172.29|115
1646719210000|2022-03-08 06:00:10|4173.27|4172.67|4173.64|4173.04|4173.64|4173.04|4172.77|4172.17|22
1646719220000|2022-03-08 06:00:20|4173.52|4172.92|4173.64|4173.04|4173.89|4173.29|4173.39|4172.79|29
1646719230000|2022-03-08 06:00:30|4173.77|4173.17|4173.64|4173.04|4174.27|4173.67|4173.52|4172.92|46
1646719240000|2022-03-08 06:00:40|4173.52|4172.92|4173.39|4172.79|4173.52|4172.92|4173.02|4172.42|41
1646719250000|2022-03-08 06:00:50|4173.27|4172.67|4172.77|4172.17|4173.27|4172.67|4172.27|4171.67|46
1646719260000|2022-03-08 06:01:00|4173.02|4172.42|4173.52|4172.92|4174.77|4174.17|4173.02|4172.42|157
1646719270000|2022-03-08 06:01:10|4174.39|4173.79|4173.27|4172.67|4174.39|4173.79|4173.27|4172.67|73
1646719280000|2022-03-08 06:01:20|4173.77|4173.17|4173.89|4173.29|4174.02|4173.42|4173.64|4173.04|58
1646719290000|2022-03-08 06:01:30|4173.77|4173.17|4173.02|4172.42|4174.02|4173.42|4173.02|4172.42|92
1646719300000|2022-03-08 06:01:40|4173.27|4172.67|4173.52|4172.92|4174.14|4173.54|4173.02|4172.42|113
1646719310000|2022-03-08 06:01:50|4173.64|4173.04|4174.14|4173.54|4174.39|4173.79|4173.64|4173.04|39
1646719320000|2022-03-08 06:02:00|4173.89|4173.29|4174.64|4174.04|4174.64|4174.04|4173.39|4172.79|75
1646719330000|2022-03-08 06:02:10|4174.14|4173.54|4174.64|4174.04|4174.77|4174.17|4174.02|4173.42|77
1646719340000|2022-03-08 06:02:20|4174.52|4173.92|4174.77|4174.17|4174.77|4174.17|4174.14|4173.54|93
1646719350000|2022-03-08 06:02:30|4174.64|4174.04|4174.64|4174.04|4174.77|4174.17|4174.14|4173.54|91
1646719360000|2022-03-08 06:02:40|4174.77|4174.17|4174.64|4174.04|4174.77|4174.17|4174.39|4173.79|87
1646719370000|2022-03-08 06:02:50|4174.77|4174.17|4174.77|4174.17|4174.89|4174.29|4174.64|4174.04|310
1646719380000|2022-03-08 06:03:00|4174.52|4173.92|4174.27|4173.67|4174.52|4173.92|4174.27|4173.67|48
1646719390000|2022-03-08 06:03:10|4174.52|4173.92|4174.77|4174.17|4174.77|4174.17|4174.39|4173.79|6
1646719400000|2022-03-08 06:03:20|4174.89|4174.29|4174.77|4174.17|4174.89|4174.29|4174.77|4174.17|36
1646719410000|2022-03-08 06:03:30|4174.64|4174.04|4175.89|4175.29|4175.89|4175.29|4174.52|4173.92|153
1646719420000|2022-03-08 06:03:40|4176.02|4175.42|4177.52|4176.92|4177.52|4176.92|4175.77|4175.17|103
1646719430000|2022-03-08 06:03:50|4177.77|4177.17|4178.52|4177.92|4178.77|4178.17|4177.64|4177.04|178
1646719440000|2022-03-08 06:04:00|4178.77|4178.17|4178.14|4177.54|4178.77|4178.17|4177.64|4177.04|80
1646719450000|2022-03-08 06:04:10|4178.02|4177.42|4176.64|4176.04|4178.02|4177.42|4176.64|4176.04|94
1646719460000|2022-03-08 06:04:20|4176.77|4176.17|4177.64|4177.04|4177.64|4177.04|4176.77|4176.17|121
1646719470000|2022-03-08 06:04:30|4177.52|4176.92|4177.39|4176.79|4177.64|4177.04|4177.02|4176.42|23
1646719480000|2022-03-08 06:04:40|4177.52|4176.92|4178.14|4177.54|4178.14|4177.54|4177.39|4176.79|39
1646719490000|2022-03-08 06:04:50|4178.27|4177.67|4179.02|4178.42|4179.14|4178.54|4178.27|4177.67|85
1646719500000|2022-03-08 06:05:00|4178.89|4178.29|4178.89|4178.29|4179.02|4178.42|4178.77|4178.17|16
1646719510000|2022-03-08 06:05:10|4178.77|4178.17|4178.77|4178.17|4178.89|4178.29|4178.52|4177.92|31
1646719520000|2022-03-08 06:05:20|4178.89|4178.29|4179.14|4178.54|4179.27|4178.67|4178.89|4178.29|26
1646719530000|2022-03-08 06:05:30|4179.27|4178.67|4180.02|4179.42|4180.27|4179.67|4179.27|4178.67|90
1646719540000|2022-03-08 06:05:40|4180.14|4179.54|4178.27|4177.67|4180.14|4179.54|4178.14|4177.54|133
1646719550000|2022-03-08 06:05:50|4178.39|4177.79|4178.14|4177.54|4178.39|4177.79|4178.02|4177.42|43
1646719560000|2022-03-08 06:06:00|4178.27|4177.67|4177.27|4176.67|4178.27|4177.67|4177.27|4176.67|54
1646719570000|2022-03-08 06:06:10|4177.14|4176.54|4177.52|4176.92|4177.52|4176.92|4176.89|4176.29|61
1646719580000|2022-03-08 06:06:20|4177.14|4176.54|4177.02|4176.42|4177.14|4176.54|4176.77|4176.17|32
1646719590000|2022-03-08 06:06:30|4176.77|4176.17|4176.52|4175.92|4177.02|4176.42|4176.14|4175.54|65
1646719600000|2022-03-08 06:06:40|4176.27|4175.67|4177.02|4176.42|4177.14|4176.54|4176.27|4175.67|24
1646719610000|2022-03-08 06:06:50|4177.14|4176.54|4176.77|4176.17|4177.52|4176.92|4176.77|4176.17|20
1646719620000|2022-03-08 06:07:00|4176.64|4176.04|4176.39|4175.79|4176.89|4176.29|4176.27|4175.67|34
1646719630000|2022-03-08 06:07:10|4176.52|4175.92|4177.02|4176.42|4177.02|4176.42|4176.27|4175.67|23
1646719640000|2022-03-08 06:07:20|4177.14|4176.54|4176.39|4175.79|4177.64|4177.04|4176.39|4175.79|28
1646719650000|2022-03-08 06:07:30|4176.52|4175.92|4177.02|4176.42|4177.02|4176.42|4176.52|4175.92|7
1646719660000|2022-03-08 06:07:40|4176.64|4176.04|4176.77|4176.17|4176.89|4176.29|4176.52|4175.92|45
1646719670000|2022-03-08 06:07:50|4176.64|4176.04|4176.39|4175.79|4176.77|4176.17|4176.39|4175.79|61
1646719680000|2022-03-08 06:08:00|4176.52|4175.92|4176.14|4175.54|4176.52|4175.92|4176.02|4175.42|16
1646719690000|2022-03-08 06:08:10|4176.02|4175.42|4176.27|4175.67|4176.27|4175.67|4176.02|4175.42|15
1646719700000|2022-03-08 06:08:20|4176.14|4175.54|4176.02|4175.42|4176.52|4175.92|4176.02|4175.42|16
1646719710000|2022-03-08 06:08:30|4176.14|4175.54|4176.64|4176.04|4176.64|4176.04|4175.52|4174.92|52
1646719720000|2022-03-08 06:08:40|4176.77|4176.17|4177.64|4177.04|4177.77|4177.17|4176.64|4176.04|37
1646719730000|2022-03-08 06:08:50|4177.52|4176.92|4177.39|4176.79|4177.52|4176.92|4177.14|4176.54|13
1646719740000|2022-03-08 06:09:00|4177.27|4176.67|4177.14|4176.54|4177.27|4176.67|4177.14|4176.54|19
1646719750000|2022-03-08 06:09:10|4177.27|4176.67|4177.14|4176.54|4177.27|4176.67|4177.14|4176.54|5
1646719760000|2022-03-08 06:09:20|4177.02|4176.42|4177.27|4176.67|4177.27|4176.67|4177.02|4176.42|3
1646719770000|2022-03-08 06:09:30|4177.14|4176.54|4176.89|4176.29|4177.52|4176.92|4176.89|4176.29|19
1646719780000|2022-03-08 06:09:40|4177.02|4176.42|4176.39|4175.79|4177.02|4176.42|4176.39|4175.79|8
1646719790000|2022-03-08 06:09:50|4176.27|4175.67|4175.77|4175.17|4176.27|4175.67|4175.77|4175.17|20
1646719800000|2022-03-08 06:10:00|4175.64|4175.04|4174.89|4174.29|4175.77|4175.17|4174.89|4174.29|29
1646719810000|2022-03-08 06:10:10|4174.77|4174.17|4174.77|4174.17|4175.02|4174.42|4174.27|4173.67|100
1646719820000|2022-03-08 06:10:20|4174.64|4174.04|4173.77|4173.17|4174.64|4174.04|4173.77|4173.17|34
1646719830000|2022-03-08 06:10:30|4173.64|4173.04|4173.89|4173.29|4174.14|4173.54|4173.64|4173.04|31
1646719840000|2022-03-08 06:10:40|4174.02|4173.42|4173.27|4172.67|4174.02|4173.42|4173.27|4172.67|48
1646719850000|2022-03-08 06:10:50|4173.52|4172.92|4173.52|4172.92|4173.52|4172.92|4173.52|4172.92|14
1646719860000|2022-03-08 06:11:00|4172.89|4172.29|4172.89|4172.29|4173.02|4172.42|4172.77|4172.17|30
1646719870000|2022-03-08 06:11:10|4172.77|4172.17|4172.64|4172.04|4172.89|4172.29|4172.52|4171.92|25
1646719880000|2022-03-08 06:11:20|4172.52|4171.92|4172.52|4171.92|4172.64|4172.04|4172.52|4171.92|37
1646719890000|2022-03-08 06:11:30|4172.39|4171.79|4171.39|4170.79|4172.39|4171.79|4171.39|4170.79|88
1646719900000|2022-03-08 06:11:40|4170.14|4169.54|4170.02|4169.42|4170.14|4169.54|4169.52|4168.92|214
1646719910000|2022-03-08 06:11:50|4169.77|4169.17|4169.14|4168.54|4170.02|4169.42|4169.14|4168.54|87
1646719920000|2022-03-08 06:12:00|4169.39|4168.79|4169.77|4169.17|4169.77|4169.17|4169.02|4168.42|52
1646719930000|2022-03-08 06:12:10|4169.89|4169.29|4170.27|4169.67|4170.27|4169.67|4169.64|4169.04|132
1646719940000|2022-03-08 06:12:20|4170.02|4169.42|4170.14|4169.54|4170.14|4169.54|4169.64|4169.04|55
1646719950000|2022-03-08 06:12:30|4170.02|4169.42|4170.27|4169.67|4170.27|4169.67|4170.02|4169.42|46
1646719960000|2022-03-08 06:12:40|4170.14|4169.54|4170.64|4170.04|4170.77|4170.17|4170.14|4169.54|73
1646719970000|2022-03-08 06:12:50|4170.77|4170.17|4169.52|4168.92|4170.77|4170.17|4169.27|4168.67|157
1646719980000|2022-03-08 06:13:00|4169.64|4169.04|4169.77|4169.17|4170.14|4169.54|4169.64|4169.04|90
1646719990000|2022-03-08 06:13:10|4169.52|4168.92|4169.27|4168.67|4169.64|4169.04|4169.27|4168.67|34
1646720000000|2022-03-08 06:13:20|4169.39|4168.79|4169.52|4168.92|4169.52|4168.92|4169.27|4168.67|8
1646720010000|2022-03-08 06:13:30|4169.64|4169.04|4169.77|4169.17|4169.77|4169.17|4169.52|4168.92|26
1646720020000|2022-03-08 06:13:40|4169.64|4169.04|4169.52|4168.92|4169.77|4169.17|4169.52|4168.92|25
1646720030000|2022-03-08 06:13:50|4169.27|4168.67|4169.27|4168.67|4169.27|4168.67|4169.27|4168.67|21
1646720040000|2022-03-08 06:14:00|4169.52|4168.92|4168.27|4167.67|4169.64|4169.04|4168.27|4167.67|138
1646720050000|2022-03-08 06:14:10|4168.39|4167.79|4168.52|4167.92|4168.77|4168.17|4168.27|4167.67|55
1646720060000|2022-03-08 06:14:20|4168.64|4168.04|4167.77|4167.17|4168.64|4168.04|4167.77|4167.17|74
1646720070000|2022-03-08 06:14:30|4167.52|4166.92|4168.39|4167.79|4168.39|4167.79|4167.52|4166.92|306
1646720080000|2022-03-08 06:14:40|4168.52|4167.92|4169.52|4168.92|4169.64|4169.04|4168.39|4167.79|93
1646720090000|2022-03-08 06:14:50|4169.64|4169.04|4170.02|4169.42|4170.27|4169.67|4169.52|4168.92|47
1646720100000|2022-03-08 06:15:00|4169.77|4169.17|4170.02|4169.42|4170.27|4169.67|4168.89|4168.29|142
1646720110000|2022-03-08 06:15:10|4170.14|4169.54|4170.14|4169.54|4170.14|4169.54|4169.89|4169.29|39
1646720120000|2022-03-08 06:15:20|4170.27|4169.67|4170.77|4170.17|4170.89|4170.29|4170.27|4169.67|69
1646720130000|2022-03-08 06:15:30|4170.64|4170.04|4170.52|4169.92|4170.77|4170.17|4170.39|4169.79|12
1646720140000|2022-03-08 06:15:40|4170.64|4170.04|4169.89|4169.29|4170.77|4170.17|4169.77|4169.17|47
1646720150000|2022-03-08 06:15:50|4170.02|4169.42|4170.02|4169.42|4170.02|4169.42|4169.64|4169.04|56
1646720160000|2022-03-08 06:16:00|4170.27|4169.67|4169.39|4168.79|4170.27|4169.67|4167.64|4167.04|195
1646720170000|2022-03-08 06:16:10|4169.27|4168.67|4168.89|4168.29|4169.27|4168.67|4168.77|4168.17|12
1646720180000|2022-03-08 06:16:20|4168.77|4168.17|4169.14|4168.54|4169.52|4168.92|4168.77|4168.17|49
1646720190000|2022-03-08 06:16:30|4169.27|4168.67|4169.14|4168.54|4169.39|4168.79|4169.02|4168.42|11
1646720200000|2022-03-08 06:16:40|4169.27|4168.67|4169.39|4168.79|4169.52|4168.92|4168.77|4168.17|57
1646720210000|2022-03-08 06:16:50|4169.52|4168.92|4169.14|4168.54|4169.52|4168.92|4169.02|4168.42|7
1646720220000|2022-03-08 06:17:00|4169.27|4168.67|4169.14|4168.54|4169.27|4168.67|4169.02|4168.42|1
1646720230000|2022-03-08 06:17:10|4169.27|4168.67|4169.02|4168.42|4169.27|4168.67|4169.02|4168.42|7
1646720240000|2022-03-08 06:17:20|4168.89|4168.29|4168.89|4168.29|4169.02|4168.42|4168.77|4168.17|16
1646720250000|2022-03-08 06:17:30|4168.77|4168.17|4169.02|4168.42|4169.02|4168.42|4168.77|4168.17|10
1646720260000|2022-03-08 06:17:40|4168.89|4168.29|4168.39|4167.79|4168.89|4168.29|4168.39|4167.79|23
1646720270000|2022-03-08 06:17:50|4168.27|4167.67|4168.14|4167.54|4168.27|4167.67|4167.52|4166.92|180
1646720280000|2022-03-08 06:18:00|4168.27|4167.67|4168.14|4167.54|4168.64|4168.04|4168.02|4167.42|37
1646720290000|2022-03-08 06:18:10|4168.02|4167.42|4168.27|4167.67|4168.52|4167.92|4167.89|4167.29|25
1646720300000|2022-03-08 06:18:20|4168.14|4167.54|4165.27|4164.67|4168.14|4167.54|4165.02|4164.42|377
1646720310000|2022-03-08 06:18:30|4165.52|4164.92|4165.14|4164.54|4165.77|4165.17|4164.77|4164.17|74
1646720320000|2022-03-08 06:18:40|4165.27|4164.67|4164.27|4163.67|4165.27|4164.67|4164.27|4163.67|51
1646720330000|2022-03-08 06:18:50|4164.52|4163.92|4164.77|4164.17|4165.52|4164.92|4164.14|4163.54|86
1646720340000|2022-03-08 06:19:00|4164.64|4164.04|4164.27|4163.67|4165.27|4164.67|4164.02|4163.42|130
1646720350000|2022-03-08 06:19:10|4164.64|4164.04|4164.39|4163.79|4164.64|4164.04|4164.27|4163.67|22
1646720360000|2022-03-08 06:19:20|4164.27|4163.67|4163.52|4162.92|4164.39|4163.79|4163.52|4162.92|44
1646720370000|2022-03-08 06:19:30|4163.77|4163.17|4163.89|4163.29|4164.14|4163.54|4163.52|4162.92|230
1646720380000|2022-03-08 06:19:40|4164.02|4163.42|4163.89|4163.29|4164.02|4163.42|4163.64|4163.04|34
1646720390000|2022-03-08 06:19:50|4163.64|4163.04|4163.77|4163.17|4163.77|4163.17|4163.52|4162.92|31
1646720400000|2022-03-08 06:20:00|4163.89|4163.29|4165.77|4165.17|4165.77|4165.17|4163.89|4163.29|111
1646720410000|2022-03-08 06:20:10|4165.52|4164.92|4164.89|4164.29|4165.52|4164.92|4164.52|4163.92|31
1646720420000|2022-03-08 06:20:20|4165.02|4164.42|4164.77|4164.17|4165.02|4164.42|4164.77|4164.17|31
1646720430000|2022-03-08 06:20:30|4164.64|4164.04|4165.02|4164.42|4165.27|4164.67|4164.39|4163.79|23
1646720440000|2022-03-08 06:20:40|4164.64|4164.04|4164.77|4164.17|4164.77|4164.17|4164.52|4163.92|11
1646720450000|2022-03-08 06:20:50|4164.52|4163.92|4164.27|4163.67|4164.77|4164.17|4164.27|4163.67|24
1646720460000|2022-03-08 06:21:00|4164.14|4163.54|4163.52|4162.92|4164.27|4163.67|4163.52|4162.92|31
1646720470000|2022-03-08 06:21:10|4162.89|4162.29|4162.77|4162.17|4162.89|4162.29|4162.52|4161.92|117
1646720480000|2022-03-08 06:21:20|4163.02|4162.42|4163.02|4162.42|4163.27|4162.67|4163.02|4162.42|27
1646720490000|2022-03-08 06:21:30|4162.77|4162.17|4162.89|4162.29|4163.14|4162.54|4162.77|4162.17|61
1646720500000|2022-03-08 06:21:40|4162.77|4162.17|4163.02|4162.42|4163.27|4162.67|4162.77|4162.17|41
1646720510000|2022-03-08 06:21:50|4162.77|4162.17|4160.27|4159.67|4162.77|4162.17|4160.27|4159.67|642
1646720520000|2022-03-08 06:22:00|4160.14|4159.54|4159.39|4158.79|4160.77|4160.17|4159.39|4158.79|167
1646720530000|2022-03-08 06:22:10|4159.52|4158.92|4157.52|4156.92|4159.52|4158.92|4157.52|4156.92|183
1646720540000|2022-03-08 06:22:20|4157.39|4156.79|4157.52|4156.92|4157.64|4157.04|4157.27|4156.67|80
1646720550000|2022-03-08 06:22:30|4157.39|4156.79|4157.52|4156.92|4157.52|4156.92|4157.27|4156.67|68
1646720560000|2022-03-08 06:22:40|4157.77|4157.17|4157.27|4156.67|4157.77|4157.17|4157.02|4156.42|44
1646720570000|2022-03-08 06:22:50|4157.39|4156.79|4157.02|4156.42|4157.39|4156.79|4157.02|4156.42|41
1646720580000|2022-03-08 06:23:00|4157.14|4156.54|4157.39|4156.79|4157.52|4156.92|4157.14|4156.54|72
1646720590000|2022-03-08 06:23:10|4157.52|4156.92|4158.27|4157.67|4158.27|4157.67|4157.52|4156.92|46
1646720600000|2022-03-08 06:23:20|4158.39|4157.79|4158.52|4157.92|4158.77|4158.17|4158.39|4157.79|85
1646720610000|2022-03-08 06:23:30|4158.64|4158.04|4157.27|4156.67|4158.64|4158.04|4156.77|4156.17|69
1646720620000|2022-03-08 06:23:40|4157.02|4156.42|4153.27|4152.67|4157.14|4156.54|4152.77|4152.17|665
1646720630000|2022-03-08 06:23:50|4153.39|4152.79|4148.14|4147.54|4153.39|4152.79|4143.64|4143.04|1441
1646720640000|2022-03-08 06:24:00|4148.39|4147.79|4148.89|4148.29|4149.27|4148.67|4148.02|4147.42|255
1646720650000|2022-03-08 06:24:10|4148.52|4147.92|4145.14|4144.54|4149.02|4148.42|4145.14|4144.54|175
1646720660000|2022-03-08 06:24:20|4145.02|4144.42|4145.14|4144.54|4146.27|4145.67|4144.64|4144.04|273
1646720670000|2022-03-08 06:24:30|4144.89|4144.29|4144.77|4144.17|4145.14|4144.54|4144.52|4143.92|96
1646720680000|2022-03-08 06:24:40|4144.64|4144.04|4145.64|4145.04|4145.64|4145.04|4144.64|4144.04|66
1646720690000|2022-03-08 06:24:50|4145.52|4144.92|4143.14|4142.54|4147.14|4146.54|4143.02|4142.42|473
1646720700000|2022-03-08 06:25:00|4141.52|4140.92|4154.02|4153.42|4156.52|4155.92|4141.52|4140.92|1646
1646720710000|2022-03-08 06:25:10|4154.14|4153.54|4153.39|4152.79|4154.52|4153.92|4153.02|4152.42|130
1646720720000|2022-03-08 06:25:20|4154.52|4153.92|4154.27|4153.67|4154.52|4153.92|4153.77|4153.17|69
1646720730000|2022-03-08 06:25:30|4154.64|4154.04|4155.77|4155.17|4155.77|4155.17|4153.77|4153.17|129
1646720740000|2022-03-08 06:25:40|4156.02|4155.42|4155.89|4155.29|4156.14|4155.54|4155.27|4154.67|88
1646720750000|2022-03-08 06:25:50|4156.02|4155.42|4156.52|4155.92|4157.14|4156.54|4155.77|4155.17|70
1646720760000|2022-03-08 06:26:00|4156.64|4156.04|4156.39|4155.79|4156.64|4156.04|4156.27|4155.67|82
1646720770000|2022-03-08 06:26:10|4155.77|4155.17|4156.02|4155.42|4156.77|4156.17|4155.64|4155.04|114
1646720780000|2022-03-08 06:26:20|4155.64|4155.04|4153.39|4152.79|4155.64|4155.04|4152.64|4152.04|159
1646720790000|2022-03-08 06:26:30|4154.02|4153.42|4153.27|4152.67|4154.02|4153.42|4153.27|4152.67|60
1646720800000|2022-03-08 06:26:40|4153.39|4152.79|4153.52|4152.92|4153.52|4152.92|4153.14|4152.54|85
1646720810000|2022-03-08 06:26:50|4153.64|4153.04|4153.39|4152.79|4153.64|4153.04|4153.02|4152.42|50
1646720820000|2022-03-08 06:27:00|4153.52|4152.92|4153.64|4153.04|4153.89|4153.29|4153.39|4152.79|27
1646720830000|2022-03-08 06:27:10|4153.77|4153.17|4153.64|4153.04|4153.77|4153.17|4153.64|4153.04|13
1646720840000|2022-03-08 06:27:20|4153.52|4152.92|4148.89|4148.29|4153.52|4152.92|4148.39|4147.79|357
1646720850000|2022-03-08 06:27:30|4148.64|4148.04|4150.89|4150.29|4151.27|4150.67|4148.52|4147.92|167
1646720860000|2022-03-08 06:27:40|4151.02|4150.42|4151.39|4150.79|4151.77|4151.17|4150.39|4149.79|118
1646720870000|2022-03-08 06:27:50|4151.27|4150.67|4151.64|4151.04|4151.77|4151.17|4150.89|4150.29|36
1646720880000|2022-03-08 06:28:00|4153.27|4152.67|4153.14|4152.54|4153.27|4152.67|4152.27|4151.67|173
1646720890000|2022-03-08 06:28:10|4152.77|4152.17|4152.89|4152.29|4153.14|4152.54|4152.77|4152.17|62
1646720900000|2022-03-08 06:28:20|4152.77|4152.17|4152.89|4152.29|4153.27|4152.67|4152.77|4152.17|226
1646720910000|2022-03-08 06:28:30|4152.77|4152.17|4152.52|4151.92|4153.27|4152.67|4152.14|4151.54|45
1646720920000|2022-03-08 06:28:40|4153.27|4152.67|4152.89|4152.29|4153.27|4152.67|4152.64|4152.04|200
1646720930000|2022-03-08 06:28:50|4152.64|4152.04|4151.89|4151.29|4152.64|4152.04|4151.52|4150.92|81
1646720940000|2022-03-08 06:29:00|4151.77|4151.17|4150.89|4150.29|4152.02|4151.42|4150.02|4149.42|109
1646720950000|2022-03-08 06:29:10|4150.77|4150.17|4150.14|4149.54|4150.77|4150.17|4149.52|4148.92|64
1646720960000|2022-03-08 06:29:20|4150.02|4149.42|4150.52|4149.92|4150.52|4149.92|4149.39|4148.79|51
1646720970000|2022-03-08 06:29:30|4150.27|4149.67|4150.77|4150.17|4150.77|4150.17|4150.14|4149.54|14
1646720980000|2022-03-08 06:29:40|4150.89|4150.29|4150.27|4149.67|4150.89|4150.29|4150.14|4149.54|28
1646720990000|2022-03-08 06:29:50|4150.14|4149.54|4150.64|4150.04|4150.64|4150.04|4149.89|4149.29|71
1646721000000|2022-03-08 06:30:00|4151.14|4150.54|4152.64|4152.04|4152.64|4152.04|4150.77|4150.17|125
1646721010000|2022-03-08 06:30:10|4152.77|4152.17|4152.39|4151.79|4153.27|4152.67|4152.39|4151.79|84
1646721020000|2022-03-08 06:30:20|4152.64|4152.04|4152.64|4152.04|4153.02|4152.42|4152.14|4151.54|42
1646721030000|2022-03-08 06:30:30|4152.89|4152.29|4152.27|4151.67|4153.14|4152.54|4152.27|4151.67|67
1646721040000|2022-03-08 06:30:40|4152.14|4151.54|4152.27|4151.67|4152.52|4151.92|4152.14|4151.54|34
1646721050000|2022-03-08 06:30:50|4152.14|4151.54|4151.89|4151.29|4152.39|4151.79|4151.52|4150.92|64
1646721060000|2022-03-08 06:31:00|4152.02|4151.42|4152.14|4151.54|4153.27|4152.67|4151.89|4151.29|113
1646721070000|2022-03-08 06:31:10|4152.39|4151.79|4150.27|4149.67|4152.39|4151.79|4150.27|4149.67|253
1646721080000|2022-03-08 06:31:20|4150.39|4149.79|4150.52|4149.92|4150.52|4149.92|4150.02|4149.42|54
1646721090000|2022-03-08 06:31:30|4150.39|4149.79|4150.39|4149.79|4150.39|4149.79|4150.02|4149.42|33
1646721100000|2022-03-08 06:31:40|4150.64|4150.04|4151.27|4150.67|4151.27|4150.67|4150.39|4149.79|19
1646721110000|2022-03-08 06:31:50|4151.14|4150.54|4151.14|4150.54|4151.52|4150.92|4150.52|4149.92|82
1646721120000|2022-03-08 06:32:00|4151.27|4150.67|4150.89|4150.29|4151.39|4150.79|4150.52|4149.92|53
1646721130000|2022-03-08 06:32:10|4150.52|4149.92|4149.52|4148.92|4150.64|4150.04|4149.27|4148.67|66
1646721140000|2022-03-08 06:32:20|4149.64|4149.04|4149.52|4148.92|4149.89|4149.29|4149.52|4148.92|24
1646721150000|2022-03-08 06:32:30|4149.64|4149.04|4151.52|4150.92|4151.52|4150.92|4149.64|4149.04|47
1646721160000|2022-03-08 06:32:40|4151.39|4150.79|4151.14|4150.54|4151.39|4150.79|4150.64|4150.04|33
1646721170000|2022-03-08 06:32:50|4150.02|4149.42|4149.64|4149.04|4150.14|4149.54|4149.52|4148.92|47
1646721180000|2022-03-08 06:33:00|4149.77|4149.17|4151.27|4150.67|4151.39|4150.79|4149.77|4149.17|71
1646721190000|2022-03-08 06:33:10|4151.39|4150.79|4152.14|4151.54|4152.14|4151.54|4151.39|4150.79|60
1646721200000|2022-03-08 06:33:20|4152.27|4151.67|4151.64|4151.04|4152.27|4151.67|4151.64|4151.04|18
1646721210000|2022-03-08 06:33:30|4151.52|4150.92|4149.89|4149.29|4151.52|4150.92|4149.52|4148.92|193
1646721220000|2022-03-08 06:33:40|4150.02|4149.42|4150.39|4149.79|4150.52|4149.92|4149.77|4149.17|46
1646721230000|2022-03-08 06:33:50|4150.52|4149.92|4151.39|4150.79|4151.52|4150.92|4150.39|4149.79|48
1646721240000|2022-03-08 06:34:00|4151.64|4151.04|4150.64|4150.04|4151.64|4151.04|4150.52|4149.92|36
1646721250000|2022-03-08 06:34:10|4150.77|4150.17|4148.89|4148.29|4151.02|4150.42|4148.89|4148.29|53
1646721260000|2022-03-08 06:34:20|4149.14|4148.54|4147.89|4147.29|4149.14|4148.54|4147.14|4146.54|171
1646721270000|2022-03-08 06:34:30|4148.02|4147.42|4148.39|4147.79|4148.52|4147.92|4147.39|4146.79|59
1646721280000|2022-03-08 06:34:40|4148.27|4147.67|4148.14|4147.54|4148.27|4147.67|4147.14|4146.54|51
1646721290000|2022-03-08 06:34:50|4148.02|4147.42|4148.39|4147.79|4148.39|4147.79|4147.77|4147.17|21
1646721300000|2022-03-08 06:35:00|4148.14|4147.54|4146.64|4146.04|4148.14|4147.54|4146.64|4146.04|70
1646721310000|2022-03-08 06:35:10|4146.89|4146.29|4146.64|4146.04|4147.02|4146.42|4146.52|4145.92|74
1646721320000|2022-03-08 06:35:20|4146.77|4146.17|4148.14|4147.54|4148.89|4148.29|4146.77|4146.17|125
1646721330000|2022-03-08 06:35:30|4148.02|4147.42|4148.39|4147.79|4148.64|4148.04|4148.02|4147.42|22
1646721340000|2022-03-08 06:35:40|4148.27|4147.67|4148.89|4148.29|4148.89|4148.29|4148.27|4147.67|9
1646721350000|2022-03-08 06:35:50|4149.14|4148.54|4148.89|4148.29|4149.14|4148.54|4148.64|4148.04|22
1646721360000|2022-03-08 06:36:00|4148.64|4148.04|4150.39|4149.79|4150.39|4149.79|4148.64|4148.04|45
1646721370000|2022-03-08 06:36:10|4150.64|4150.04|4148.27|4147.67|4150.64|4150.04|4146.52|4145.92|426
1646721380000|2022-03-08 06:36:20|4147.89|4147.29|4148.27|4147.67|4148.27|4147.67|4147.64|4147.04|40
1646721390000|2022-03-08 06:36:30|4148.89|4148.29|4148.39|4147.79|4148.89|4148.29|4147.77|4147.17|37
1646721400000|2022-03-08 06:36:40|4148.27|4147.67|4149.89|4149.29|4149.89|4149.29|4148.27|4147.67|42
1646721410000|2022-03-08 06:36:50|4149.77|4149.17|4149.27|4148.67|4150.02|4149.42|4149.14|4148.54|20
1646721420000|2022-03-08 06:37:00|4149.39|4148.79|4149.39|4148.79|4149.64|4149.04|4149.39|4148.79|18
1646721430000|2022-03-08 06:37:10|4149.27|4148.67|4149.39|4148.79|4149.39|4148.79|4149.27|4148.67|2
1646721440000|2022-03-08 06:37:20|4149.52|4148.92|4149.14|4148.54|4149.77|4149.17|4149.02|4148.42|39
1646721450000|2022-03-08 06:37:30|4148.89|4148.29|4148.89|4148.29|4148.89|4148.29|4148.64|4148.04|29
1646721460000|2022-03-08 06:37:40|4148.39|4147.79|4148.64|4148.04|4148.64|4148.04|4148.39|4147.79|17
1646721470000|2022-03-08 06:37:50|4148.52|4147.92|4148.89|4148.29|4148.89|4148.29|4148.14|4147.54|16
1646721480000|2022-03-08 06:38:00|4149.02|4148.42|4149.39|4148.79|4149.39|4148.79|4149.02|4148.42|9
1646721490000|2022-03-08 06:38:10|4149.52|4148.92|4149.89|4149.29|4149.89|4149.29|4149.27|4148.67|11
1646721500000|2022-03-08 06:38:20|4149.77|4149.17|4148.89|4148.29|4149.89|4149.29|4148.89|4148.29|43
1646721510000|2022-03-08 06:38:30|4148.64|4148.04|4148.89|4148.29|4148.89|4148.29|4148.39|4147.79|30
1646721520000|2022-03-08 06:38:40|4149.39|4148.79|4149.89|4149.29|4149.89|4149.29|4149.39|4148.79|15
1646721530000|2022-03-08 06:38:50|4150.02|4149.42|4150.02|4149.42|4150.02|4149.42|4149.89|4149.29|13
1646721540000|2022-03-08 06:39:00|4149.89|4149.29|4150.39|4149.79|4150.39|4149.79|4149.89|4149.29|18
1646721550000|2022-03-08 06:39:10|4150.27|4149.67|4150.89|4150.29|4151.02|4150.42|4150.27|4149.67|40
1646721560000|2022-03-08 06:39:20|4151.02|4150.42|4151.02|4150.42|4151.27|4150.67|4150.89|4150.29|29
1646721570000|2022-03-08 06:39:30|4151.14|4150.54|4151.14|4150.54|4151.64|4151.04|4151.02|4150.42|59
1646721580000|2022-03-08 06:39:40|4150.89|4150.29|4150.39|4149.79|4150.89|4150.29|4150.39|4149.79|14
1646721590000|2022-03-08 06:39:50|4150.27|4149.67|4150.39|4149.79|4150.52|4149.92|4150.27|4149.67|25
1646721600000|2022-03-08 06:40:00|4150.52|4149.92|4149.89|4149.29|4150.52|4149.92|4149.89|4149.29|24
1646721610000|2022-03-08 06:40:10|4149.52|4148.92|4149.14|4148.54|4149.64|4149.04|4149.14|4148.54|71
1646721620000|2022-03-08 06:40:20|4149.02|4148.42|4148.14|4147.54|4149.02|4148.42|4148.14|4147.54|49
1646721630000|2022-03-08 06:40:30|4148.27|4147.67|4148.39|4147.79|4148.52|4147.92|4148.27|4147.67|21
1646721640000|2022-03-08 06:40:40|4148.52|4147.92|4148.39|4147.79|4148.52|4147.92|4148.39|4147.79|10
1646721650000|2022-03-08 06:40:50|4148.52|4147.92|4148.14|4147.54|4148.64|4148.04|4148.14|4147.54|22
1646721660000|2022-03-08 06:41:00|4148.39|4147.79|4148.39|4147.79|4148.39|4147.79|4147.89|4147.29|35
1646721670000|2022-03-08 06:41:10|4148.27|4147.67|4148.89|4148.29|4149.02|4148.42|4148.27|4147.67|22
1646721680000|2022-03-08 06:41:20|4149.02|4148.42|4150.27|4149.67|4150.27|4149.67|4148.89|4148.29|24
1646721690000|2022-03-08 06:41:30|4150.52|4149.92|4152.77|4152.17|4153.14|4152.54|4150.52|4149.92|155
1646721700000|2022-03-08 06:41:40|4153.14|4152.54|4152.89|4152.29|4153.14|4152.54|4152.27|4151.67|47
1646721710000|2022-03-08 06:41:50|4152.77|4152.17|4153.14|4152.54|4153.14|4152.54|4152.64|4152.04|32
1646721720000|2022-03-08 06:42:00|4153.02|4152.42|4153.27|4152.67|4153.52|4152.92|4152.39|4151.79|119
1646721730000|2022-03-08 06:42:10|4153.02|4152.42|4152.64|4152.04|4153.14|4152.54|4152.64|4152.04|56
1646721740000|2022-03-08 06:42:20|4152.52|4151.92|4152.89|4152.29|4152.89|4152.29|4152.52|4151.92|27
1646721750000|2022-03-08 06:42:30|4152.77|4152.17|4152.39|4151.79|4152.77|4152.17|4152.39|4151.79|7
1646721760000|2022-03-08 06:42:40|4152.27|4151.67|4151.52|4150.92|4152.52|4151.92|4151.39|4150.79|83
1646721770000|2022-03-08 06:42:50|4151.27|4150.67|4151.89|4151.29|4151.89|4151.29|4151.27|4150.67|17
1646721780000|2022-03-08 06:43:00|4151.52|4150.92|4151.52|4150.92|4151.52|4150.92|4151.52|4150.92|7
1646721790000|2022-03-08 06:43:10|4151.77|4151.17|4151.02|4150.42|4151.89|4151.29|4150.89|4150.29|18
1646721800000|2022-03-08 06:43:20|4150.89|4150.29|4150.89|4150.29|4150.89|4150.29|4150.89|4150.29|5
1646721810000|2022-03-08 06:43:30|4151.02|4150.42|4152.02|4151.42|4152.02|4151.42|4151.02|4150.42|38
1646721820000|2022-03-08 06:43:40|4152.14|4151.54|4151.52|4150.92|4152.27|4151.67|4151.52|4150.92|17
1646721830000|2022-03-08 06:43:50|4151.89|4151.29|4152.14|4151.54|4152.27|4151.67|4151.64|4151.04|20
1646721840000|2022-03-08 06:44:00|4152.27|4151.67|4152.27|4151.67|4152.39|4151.79|4151.64|4151.04|46
1646721850000|2022-03-08 06:44:10|4152.39|4151.79|4152.89|4152.29|4153.39|4152.79|4152.39|4151.79|76
1646721860000|2022-03-08 06:44:20|4153.14|4152.54|4154.39|4153.79|4154.52|4153.92|4152.14|4151.54|138
1646721870000|2022-03-08 06:44:30|4155.02|4154.42|4154.64|4154.04|4155.02|4154.42|4154.27|4153.67|89
1646721880000|2022-03-08 06:44:40|4154.77|4154.17|4154.52|4153.92|4155.02|4154.42|4154.52|4153.92|22
1646721890000|2022-03-08 06:44:50|4154.77|4154.17|4154.64|4154.04|4155.64|4155.04|4154.52|4153.92|132
1646721900000|2022-03-08 06:45:00|4154.89|4154.29|4155.14|4154.54|4155.14|4154.54|4154.64|4154.04|52
1646721910000|2022-03-08 06:45:10|4155.27|4154.67|4155.39|4154.79|4155.64|4155.04|4155.14|4154.54|75
1646721920000|2022-03-08 06:45:20|4155.52|4154.92|4155.52|4154.92|4156.02|4155.42|4155.39|4154.79|31
1646721930000|2022-03-08 06:45:30|4155.64|4155.04|4155.39|4154.79|4155.64|4155.04|4154.77|4154.17|30
1646721940000|2022-03-08 06:45:40|4155.52|4154.92|4153.64|4153.04|4155.52|4154.92|4153.64|4153.04|88
1646721950000|2022-03-08 06:45:50|4153.14|4152.54|4152.64|4152.04|4153.14|4152.54|4152.14|4151.54|91
1646721960000|2022-03-08 06:46:00|4152.52|4151.92|4152.02|4151.42|4153.02|4152.42|4152.02|4151.42|78
1646721970000|2022-03-08 06:46:10|4151.89|4151.29|4152.39|4151.79|4152.89|4152.29|4151.89|4151.29|67
1646721980000|2022-03-08 06:46:20|4152.64|4152.04|4152.64|4152.04|4152.64|4152.04|4152.39|4151.79|18
1646721990000|2022-03-08 06:46:30|4152.77|4152.17|4152.14|4151.54|4153.89|4153.29|4152.02|4151.42|168
1646722000000|2022-03-08 06:46:40|4151.89|4151.29|4151.64|4151.04|4152.14|4151.54|4151.39|4150.79|86
1646722010000|2022-03-08 06:46:50|4151.52|4150.92|4151.64|4151.04|4152.52|4151.92|4151.52|4150.92|58
1646722020000|2022-03-08 06:47:00|4151.52|4150.92|4151.39|4150.79|4152.14|4151.54|4151.39|4150.79|38
1646722030000|2022-03-08 06:47:10|4151.52|4150.92|4153.64|4153.04|4153.64|4153.04|4151.52|4150.92|54
1646722040000|2022-03-08 06:47:20|4153.77|4153.17|4153.39|4152.79|4153.89|4153.29|4153.39|4152.79|15
1646722050000|2022-03-08 06:47:30|4153.64|4153.04|4153.52|4152.92|4154.39|4153.79|4153.52|4152.92|114
1646722060000|2022-03-08 06:47:40|4153.77|4153.17|4153.77|4153.17|4154.02|4153.42|4153.52|4152.92|27
1646722070000|2022-03-08 06:47:50|4153.64|4153.04|4153.64|4153.04|4154.02|4153.42|4153.64|4153.04|24
1646722080000|2022-03-08 06:48:00|4154.02|4153.42|4154.02|4153.42|4154.02|4153.42|4153.64|4153.04|18
1646722090000|2022-03-08 06:48:10|4154.27|4153.67|4154.27|4153.67|4154.27|4153.67|4154.02|4153.42|18
1646722100000|2022-03-08 06:48:20|4154.39|4153.79|4154.64|4154.04|4154.89|4154.29|4154.39|4153.79|29
1646722110000|2022-03-08 06:48:30|4154.77|4154.17|4154.64|4154.04|4154.89|4154.29|4154.39|4153.79|42
1646722120000|2022-03-08 06:48:40|4154.89|4154.29|4154.77|4154.17|4155.14|4154.54|4154.77|4154.17|56
1646722130000|2022-03-08 06:48:50|4154.89|4154.29|4154.89|4154.29|4155.02|4154.42|4154.27|4153.67|56
1646722140000|2022-03-08 06:49:00|4154.77|4154.17|4155.14|4154.54|4155.14|4154.54|4154.52|4153.92|22
1646722150000|2022-03-08 06:49:10|4155.02|4154.42|4155.14|4154.54|4155.14|4154.54|4154.89|4154.29|9
1646722160000|2022-03-08 06:49:20|4155.27|4154.67|4155.14|4154.54|4155.39|4154.79|4154.89|4154.29|40
1646722170000|2022-03-08 06:49:30|4155.02|4154.42|4155.02|4154.42|4155.14|4154.54|4154.77|4154.17|14
1646722180000|2022-03-08 06:49:40|4154.89|4154.29|4155.39|4154.79|4155.39|4154.79|4154.89|4154.29|15
1646722190000|2022-03-08 06:49:50|4155.14|4154.54|4155.52|4154.92|4155.64|4155.04|4155.14|4154.54|58
1646722200000|2022-03-08 06:50:00|4155.39|4154.79|4155.14|4154.54|4155.64|4155.04|4154.89|4154.29|24
1646722210000|2022-03-08 06:50:10|4154.89|4154.29|4155.14|4154.54|4155.14|4154.54|4154.89|4154.29|3
1646722220000|2022-03-08 06:50:20|4155.39|4154.79|4156.64|4156.04|4157.27|4156.67|4155.39|4154.79|129
1646722230000|2022-03-08 06:50:30|4156.39|4155.79|4157.14|4156.54|4157.14|4156.54|4156.39|4155.79|6
1646722240000|2022-03-08 06:50:40|4157.27|4156.67|4157.14|4156.54|4157.52|4156.92|4157.02|4156.42|60
1646722250000|2022-03-08 06:50:50|4157.39|4156.79|4157.02|4156.42|4157.52|4156.92|4156.64|4156.04|22
1646722260000|2022-03-08 06:51:00|4157.39|4156.79|4158.14|4157.54|4158.14|4157.54|4157.27|4156.67|109
1646722270000|2022-03-08 06:51:10|4158.27|4157.67|4159.77|4159.17|4159.77|4159.17|4158.02|4157.42|54
1646722280000|2022-03-08 06:51:20|4159.52|4158.92|4159.77|4159.17|4159.89|4159.29|4159.27|4158.67|50
1646722290000|2022-03-08 06:51:30|4159.52|4158.92|4159.64|4159.04|4160.14|4159.54|4159.39|4158.79|79
1646722300000|2022-03-08 06:51:40|4159.52|4158.92|4158.77|4158.17|4159.52|4158.92|4158.27|4157.67|31
1646722310000|2022-03-08 06:51:50|4158.64|4158.04|4158.52|4157.92|4158.77|4158.17|4158.27|4157.67|45
1646722320000|2022-03-08 06:52:00|4158.39|4157.79|4158.77|4158.17|4159.27|4158.67|4158.39|4157.79|22
1646722330000|2022-03-08 06:52:10|4158.64|4158.04|4158.64|4158.04|4158.77|4158.17|4158.64|4158.04|5
1646722340000|2022-03-08 06:52:20|4158.52|4157.92|4158.39|4157.79|4158.52|4157.92|4158.27|4157.67|27
1646722350000|2022-03-08 06:52:30|4157.89|4157.29|4157.64|4157.04|4158.14|4157.54|4157.64|4157.04|21
1646722360000|2022-03-08 06:52:40|4157.52|4156.92|4157.77|4157.17|4157.77|4157.17|4157.27|4156.67|9
1646722370000|2022-03-08 06:52:50|4157.64|4157.04|4157.77|4157.17|4157.89|4157.29|4157.64|4157.04|2
1646722380000|2022-03-08 06:53:00|4158.14|4157.54|4158.89|4158.29|4158.89|4158.29|4158.14|4157.54|57
1646722390000|2022-03-08 06:53:10|4159.02|4158.42|4159.39|4158.79|4159.39|4158.79|4159.02|4158.42|9
1646722400000|2022-03-08 06:53:20|4159.52|4158.92|4158.89|4158.29|4159.64|4159.04|4158.89|4158.29|17
1646722410000|2022-03-08 06:53:30|4158.77|4158.17|4158.89|4158.29|4159.14|4158.54|4158.77|4158.17|6
1646722420000|2022-03-08 06:53:40|4159.02|4158.42|4158.89|4158.29|4159.27|4158.67|4158.89|4158.29|13
1646722430000|2022-03-08 06:53:50|4158.77|4158.17|4158.77|4158.17|4158.89|4158.29|4158.77|4158.17|7
1646722440000|2022-03-08 06:54:00|4158.52|4157.92|4158.77|4158.17|4159.02|4158.42|4158.27|4157.67|20
1646722450000|2022-03-08 06:54:10|4158.89|4158.29|4159.52|4158.92|4159.64|4159.04|4158.89|4158.29|23
1646722460000|2022-03-08 06:54:20|4159.39|4158.79|4159.39|4158.79|4159.77|4159.17|4159.27|4158.67|12
1646722470000|2022-03-08 06:54:30|4159.27|4158.67|4159.39|4158.79|4159.52|4158.92|4159.27|4158.67|3
1646722480000|2022-03-08 06:54:40|4159.27|4158.67|4159.02|4158.42|4159.27|4158.67|4159.02|4158.42|7
1646722490000|2022-03-08 06:54:50|4158.77|4158.17|4159.14|4158.54|4159.39|4158.79|4158.77|4158.17|12
1646722500000|2022-03-08 06:55:00|4159.27|4158.67|4160.27|4159.67|4160.27|4159.67|4159.27|4158.67|43
1646722510000|2022-03-08 06:55:10|4160.14|4159.54|4160.27|4159.67|4160.89|4160.29|4160.14|4159.54|68
1646722520000|2022-03-08 06:55:20|4160.39|4159.79|4160.27|4159.67|4160.52|4159.92|4160.14|4159.54|18
1646722530000|2022-03-08 06:55:30|4160.39|4159.79|4160.39|4159.79|4160.52|4159.92|4160.14|4159.54|15
1646722540000|2022-03-08 06:55:40|4160.27|4159.67|4159.64|4159.04|4160.27|4159.67|4159.27|4158.67|25
1646722550000|2022-03-08 06:55:50|4159.89|4159.29|4162.39|4161.79|4162.77|4162.17|4159.89|4159.29|133
1646722560000|2022-03-08 06:56:00|4162.64|4162.04|4159.64|4159.04|4162.64|4162.04|4159.64|4159.04|323
1646722570000|2022-03-08 06:56:10|4159.77|4159.17|4159.77|4159.17|4160.14|4159.54|4159.64|4159.04|154
1646722580000|2022-03-08 06:56:20|4159.52|4158.92|4159.77|4159.17|4159.77|4159.17|4159.52|4158.92|17
1646722590000|2022-03-08 06:56:30|4159.64|4159.04|4161.02|4160.42|4161.14|4160.54|4158.77|4158.17|183
1646722600000|2022-03-08 06:56:40|4160.89|4160.29|4160.14|4159.54|4160.89|4160.29|4159.52|4158.92|54
1646722610000|2022-03-08 06:56:50|4160.27|4159.67|4161.02|4160.42|4161.14|4160.54|4160.27|4159.67|59
1646722620000|2022-03-08 06:57:00|4161.14|4160.54|4161.77|4161.17|4161.77|4161.17|4161.14|4160.54|31
1646722630000|2022-03-08 06:57:10|4161.89|4161.29|4161.89|4161.29|4162.14|4161.54|4161.14|4160.54|38
1646722640000|2022-03-08 06:57:20|4162.02|4161.42|4162.39|4161.79|4162.89|4162.29|4162.02|4161.42|47
1646722650000|2022-03-08 06:57:30|4162.64|4162.04|4162.39|4161.79|4162.77|4162.17|4162.39|4161.79|19
1646722660000|2022-03-08 06:57:40|4162.89|4162.29|4162.52|4161.92|4163.02|4162.42|4162.39|4161.79|57
1646722670000|2022-03-08 06:57:50|4162.27|4161.67|4161.52|4160.92|4162.39|4161.79|4161.39|4160.79|15
1646722680000|2022-03-08 06:58:00|4161.14|4160.54|4162.77|4162.17|4162.77|4162.17|4160.89|4160.29|67
1646722690000|2022-03-08 06:58:10|4162.89|4162.29|4163.14|4162.54|4163.27|4162.67|4162.02|4161.42|45
1646722700000|2022-03-08 06:58:20|4163.02|4162.42|4163.14|4162.54|4163.64|4163.04|4162.77|4162.17|67
1646722710000|2022-03-08 06:58:30|4162.89|4162.29|4163.39|4162.79|4163.64|4163.04|4162.89|4162.29|58
1646722720000|2022-03-08 06:58:40|4163.64|4163.04|4163.64|4163.04|4163.64|4163.04|4163.27|4162.67|66
1646722730000|2022-03-08 06:58:50|4163.52|4162.92|4163.39|4162.79|4163.64|4163.04|4163.39|4162.79|14
1646722740000|2022-03-08 06:59:00|4163.27|4162.67|4162.89|4162.29|4163.27|4162.67|4162.77|4162.17|40
1646722750000|2022-03-08 06:59:10|4162.64|4162.04|4161.39|4160.79|4162.64|4162.04|4161.39|4160.79|25
1646722760000|2022-03-08 06:59:20|4161.52|4160.92|4161.27|4160.67|4161.52|4160.92|4160.89|4160.29|65
1646722770000|2022-03-08 06:59:30|4160.39|4159.79|4160.02|4159.42|4160.64|4160.04|4160.02|4159.42|77
1646722780000|2022-03-08 06:59:40|4159.89|4159.29|4159.39|4158.79|4160.39|4159.79|4158.52|4157.92|110
1646722790000|2022-03-08 06:59:50|4159.27|4158.67|4159.64|4159.04|4159.64|4159.04|4159.27|4158.67|16
1646722800000|2022-03-08 07:00:00|4159.52|4158.92|4159.89|4159.29|4160.39|4159.79|4159.14|4158.54|102
1646722810000|2022-03-08 07:00:10|4159.77|4159.17|4157.64|4157.04|4159.77|4159.17|4157.64|4157.04|197
1646722820000|2022-03-08 07:00:20|4157.52|4156.92|4155.64|4155.04|4157.89|4157.29|4155.64|4155.04|213
1646722830000|2022-03-08 07:00:30|4155.14|4154.54|4155.52|4154.92|4155.64|4155.04|4154.64|4154.04|137
1646722840000|2022-03-08 07:00:40|4155.27|4154.67|4155.64|4155.04|4156.39|4155.79|4155.14|4154.54|31
1646722850000|2022-03-08 07:00:50|4155.39|4154.79|4154.64|4154.04|4155.39|4154.79|4154.64|4154.04|37
1646722860000|2022-03-08 07:01:00|4154.89|4154.29|4155.89|4155.29|4156.77|4156.17|4154.89|4154.29|57
1646722870000|2022-03-08 07:01:10|4156.02|4155.42|4157.52|4156.92|4157.52|4156.92|4155.89|4155.29|47
1646722880000|2022-03-08 07:01:20|4157.77|4157.17|4157.77|4157.17|4157.77|4157.17|4157.27|4156.67|140
1646722890000|2022-03-08 07:01:30|4157.64|4157.04|4157.77|4157.17|4157.77|4157.17|4157.14|4156.54|220
1646722900000|2022-03-08 07:01:40|4157.39|4156.79|4157.39|4156.79|4157.77|4157.17|4157.14|4156.54|88
1646722910000|2022-03-08 07:01:50|4157.27|4156.67|4157.77|4157.17|4157.77|4157.17|4156.27|4155.67|101
1646722920000|2022-03-08 07:02:00|4157.39|4156.79|4155.27|4154.67|4157.39|4156.79|4154.77|4154.17|64
1646722930000|2022-03-08 07:02:10|4155.14|4154.54|4155.02|4154.42|4156.14|4155.54|4154.64|4154.04|36
1646722940000|2022-03-08 07:02:20|4154.89|4154.29|4154.64|4154.04|4155.52|4154.92|4154.64|4154.04|71
1646722950000|2022-03-08 07:02:30|4154.39|4153.79|4153.77|4153.17|4154.77|4154.17|4153.14|4152.54|74
1646722960000|2022-03-08 07:02:40|4154.02|4153.42|4154.64|4154.04|4154.89|4154.29|4153.89|4153.29|38
1646722970000|2022-03-08 07:02:50|4154.27|4153.67|4154.14|4153.54|4154.52|4153.92|4154.14|4153.54|27
1646722980000|2022-03-08 07:03:00|4154.27|4153.67|4153.89|4153.29|4154.52|4153.92|4153.89|4153.29|38
1646722990000|2022-03-08 07:03:10|4153.39|4152.79|4154.14|4153.54|4154.14|4153.54|4153.39|4152.79|31
1646723000000|2022-03-08 07:03:20|4154.52|4153.92|4155.64|4155.04|4156.02|4155.42|4154.52|4153.92|69
1646723010000|2022-03-08 07:03:30|4156.02|4155.42|4156.39|4155.79|4156.77|4156.17|4156.02|4155.42|39
1646723020000|2022-03-08 07:03:40|4156.64|4156.04|4156.89|4156.29|4156.89|4156.29|4156.64|4156.04|19
1646723030000|2022-03-08 07:03:50|4156.39|4155.79|4155.14|4154.54|4156.39|4155.79|4155.14|4154.54|44
1646723040000|2022-03-08 07:04:00|4155.27|4154.67|4155.64|4155.04|4156.14|4155.54|4155.27|4154.67|30
1646723050000|2022-03-08 07:04:10|4155.39|4154.79|4154.89|4154.29|4155.64|4155.04|4154.89|4154.29|20
1646723060000|2022-03-08 07:04:20|4155.02|4154.42|4154.39|4153.79|4155.39|4154.79|4154.39|4153.79|19
1646723070000|2022-03-08 07:04:30|4154.52|4153.92|4154.39|4153.79|4154.64|4154.04|4154.02|4153.42|28
1646723080000|2022-03-08 07:04:40|4154.52|4153.92|4156.39|4155.79|4156.39|4155.79|4154.52|4153.92|26
1646723090000|2022-03-08 07:04:50|4156.14|4155.54|4154.77|4154.17|4156.14|4155.54|4154.39|4153.79|73
1646723100000|2022-03-08 07:05:00|4154.89|4154.29|4154.77|4154.17|4155.52|4154.92|4154.64|4154.04|19
1646723110000|2022-03-08 07:05:10|4154.64|4154.04|4155.39|4154.79|4155.39|4154.79|4154.52|4153.92|33
1646723120000|2022-03-08 07:05:20|4155.27|4154.67|4155.39|4154.79|4155.39|4154.79|4155.14|4154.54|4
1646723130000|2022-03-08 07:05:30|4155.52|4154.92|4156.02|4155.42|4156.14|4155.54|4155.39|4154.79|46
1646723140000|2022-03-08 07:05:40|4156.14|4155.54|4157.52|4156.92|4157.52|4156.92|4156.14|4155.54|51
1646723150000|2022-03-08 07:05:50|4157.64|4157.04|4157.52|4156.92|4157.77|4157.17|4157.52|4156.92|57
1646723160000|2022-03-08 07:06:00|4157.14|4156.54|4157.14|4156.54|4157.52|4156.92|4157.02|4156.42|36
1646723170000|2022-03-08 07:06:10|4157.02|4156.42|4157.52|4156.92|4157.77|4157.17|4156.89|4156.29|40
1646723180000|2022-03-08 07:06:20|4157.64|4157.04|4157.77|4157.17|4157.89|4157.29|4157.52|4156.92|46
1646723190000|2022-03-08 07:06:30|4157.14|4156.54|4156.64|4156.04|4157.39|4156.79|4156.39|4155.79|87
1646723200000|2022-03-08 07:06:40|4156.52|4155.92|4156.77|4156.17|4156.77|4156.17|4155.89|4155.29|66
1646723210000|2022-03-08 07:06:50|4156.52|4155.92|4155.77|4155.17|4156.52|4155.92|4155.52|4154.92|41
1646723220000|2022-03-08 07:07:00|4155.27|4154.67|4154.64|4154.04|4155.64|4155.04|4154.64|4154.04|40
1646723230000|2022-03-08 07:07:10|4154.39|4153.79|4153.89|4153.29|4154.89|4154.29|4153.89|4153.29|25
1646723240000|2022-03-08 07:07:20|4153.77|4153.17|4152.89|4152.29|4153.77|4153.17|4152.14|4151.54|126
1646723250000|2022-03-08 07:07:30|4152.64|4152.04|4152.52|4151.92|4152.77|4152.17|4152.14|4151.54|41
1646723260000|2022-03-08 07:07:40|4152.64|4152.04|4153.14|4152.54|4153.52|4152.92|4152.64|4152.04|28
1646723270000|2022-03-08 07:07:50|4153.39|4152.79|4152.14|4151.54|4153.39|4152.79|4152.14|4151.54|30
1646723280000|2022-03-08 07:08:00|4152.27|4151.67|4153.39|4152.79|4153.77|4153.17|4152.27|4151.67|47
1646723290000|2022-03-08 07:08:10|4153.52|4152.92|4154.39|4153.79|4154.39|4153.79|4153.52|4152.92|17
1646723300000|2022-03-08 07:08:20|4154.27|4153.67|4155.64|4155.04|4155.77|4155.17|4153.52|4152.92|39
1646723310000|2022-03-08 07:08:30|4155.77|4155.17|4156.64|4156.04|4156.64|4156.04|4155.77|4155.17|14
1646723320000|2022-03-08 07:08:40|4156.52|4155.92|4156.52|4155.92|4156.89|4156.29|4156.52|4155.92|25
1646723330000|2022-03-08 07:08:50|4156.39|4155.79|4155.89|4155.29|4156.39|4155.79|4155.52|4154.92|10
1646723340000|2022-03-08 07:09:00|4155.77|4155.17|4156.64|4156.04|4156.89|4156.29|4155.77|4155.17|20
1646723350000|2022-03-08 07:09:10|4156.77|4156.17|4156.64|4156.04|4156.89|4156.29|4156.64|4156.04|14
1646723360000|2022-03-08 07:09:20|4157.02|4156.42|4157.39|4156.79|4157.77|4157.17|4157.02|4156.42|38
1646723370000|2022-03-08 07:09:30|4157.27|4156.67|4156.64|4156.04|4157.39|4156.79|4156.64|4156.04|44
1646723380000|2022-03-08 07:09:40|4156.52|4155.92|4155.89|4155.29|4156.64|4156.04|4155.89|4155.29|13
1646723390000|2022-03-08 07:09:50|4155.77|4155.17|4153.64|4153.04|4155.77|4155.17|4153.64|4153.04|51
1646723400000|2022-03-08 07:10:00|4153.52|4152.92|4152.77|4152.17|4153.52|4152.92|4152.52|4151.92|43
1646723410000|2022-03-08 07:10:10|4152.64|4152.04|4153.39|4152.79|4153.39|4152.79|4152.64|4152.04|43
1646723420000|2022-03-08 07:10:20|4153.52|4152.92|4152.27|4151.67|4153.52|4152.92|4152.14|4151.54|30
1646723430000|2022-03-08 07:10:30|4152.14|4151.54|4151.64|4151.04|4152.14|4151.54|4151.14|4150.54|68
1646723440000|2022-03-08 07:10:40|4151.39|4150.79|4152.52|4151.92|4154.39|4153.79|4151.39|4150.79|405
1646723450000|2022-03-08 07:10:50|4152.77|4152.17|4151.52|4150.92|4152.89|4152.29|4151.39|4150.79|113
1646723460000|2022-03-08 07:11:00|4151.89|4151.29|4151.39|4150.79|4152.02|4151.42|4151.27|4150.67|98
1646723470000|2022-03-08 07:11:10|4151.02|4150.42|4149.89|4149.29|4151.02|4150.42|4149.77|4149.17|103
1646723480000|2022-03-08 07:11:20|4150.14|4149.54|4149.14|4148.54|4150.27|4149.67|4149.14|4148.54|130
1646723490000|2022-03-08 07:11:30|4149.27|4148.67|4148.64|4148.04|4149.27|4148.67|4148.52|4147.92|45
1646723500000|2022-03-08 07:11:40|4148.77|4148.17|4150.02|4149.42|4150.64|4150.04|4148.77|4148.17|81
1646723510000|2022-03-08 07:11:50|4149.77|4149.17|4149.64|4149.04|4149.77|4149.17|4148.27|4147.67|165
1646723520000|2022-03-08 07:12:00|4149.77|4149.17|4150.89|4150.29|4150.89|4150.29|4149.64|4149.04|48
1646723530000|2022-03-08 07:12:10|4151.02|4150.42|4151.52|4150.92|4151.89|4151.29|4151.02|4150.42|56
1646723540000|2022-03-08 07:12:20|4151.39|4150.79|4150.89|4150.29|4151.52|4150.92|4150.39|4149.79|43
1646723550000|2022-03-08 07:12:30|4150.77|4150.17|4150.14|4149.54|4151.02|4150.42|4149.89|4149.29|66
1646723560000|2022-03-08 07:12:40|4150.27|4149.67|4149.89|4149.29|4150.64|4150.04|4149.77|4149.17|14
1646723570000|2022-03-08 07:12:50|4149.77|4149.17|4149.27|4148.67|4149.77|4149.17|4149.27|4148.67|20
1646723580000|2022-03-08 07:13:00|4148.89|4148.29|4149.39|4148.79|4149.52|4148.92|4148.64|4148.04|35
1646723590000|2022-03-08 07:13:10|4149.52|4148.92|4148.64|4148.04|4149.52|4148.92|4148.52|4147.92|18
1646723600000|2022-03-08 07:13:20|4148.77|4148.17|4148.64|4148.04|4149.14|4148.54|4148.39|4147.79|28
1646723610000|2022-03-08 07:13:30|4148.77|4148.17|4148.89|4148.29|4149.02|4148.42|4148.77|4148.17|12
1646723620000|2022-03-08 07:13:40|4148.77|4148.17|4147.89|4147.29|4148.77|4148.17|4147.14|4146.54|100
1646723630000|2022-03-08 07:13:50|4148.02|4147.42|4147.77|4147.17|4148.39|4147.79|4147.77|4147.17|13
1646723640000|2022-03-08 07:14:00|4147.89|4147.29|4147.14|4146.54|4147.89|4147.29|4147.14|4146.54|66
1646723650000|2022-03-08 07:14:10|4147.02|4146.42|4147.14|4146.54|4147.52|4146.92|4146.77|4146.17|155
1646723660000|2022-03-08 07:14:20|4147.39|4146.79|4147.64|4147.04|4147.77|4147.17|4147.14|4146.54|58
1646723670000|2022-03-08 07:14:30|4148.02|4147.42|4147.77|4147.17|4148.14|4147.54|4147.64|4147.04|46
1646723680000|2022-03-08 07:14:40|4148.14|4147.54|4148.64|4148.04|4149.14|4148.54|4148.02|4147.42|60
1646723690000|2022-03-08 07:14:50|4149.14|4148.54|4148.39|4147.79|4149.27|4148.67|4148.39|4147.79|13
1646723700000|2022-03-08 07:15:00|4148.27|4147.67|4148.39|4147.79|4148.39|4147.79|4147.52|4146.92|24
1646723710000|2022-03-08 07:15:10|4148.52|4147.92|4147.52|4146.92|4148.89|4148.29|4147.27|4146.67|49
1646723720000|2022-03-08 07:15:20|4147.64|4147.04|4147.02|4146.42|4148.39|4147.79|4147.02|4146.42|52
1646723730000|2022-03-08 07:15:30|4146.89|4146.29|4147.39|4146.79|4147.52|4146.92|4146.64|4146.04|72
1646723740000|2022-03-08 07:15:40|4146.89|4146.29|4147.39|4146.79|4147.52|4146.92|4146.52|4145.92|73
1646723750000|2022-03-08 07:15:50|4147.27|4146.67|4146.89|4146.29|4147.27|4146.67|4146.27|4145.67|17
1646723760000|2022-03-08 07:16:00|4146.64|4146.04|4146.14|4145.54|4146.64|4146.04|4145.89|4145.29|35
1646723770000|2022-03-08 07:16:10|4146.02|4145.42|4146.89|4146.29|4146.89|4146.29|4145.89|4145.29|23
1646723780000|2022-03-08 07:16:20|4147.14|4146.54|4148.89|4148.29|4148.89|4148.29|4147.14|4146.54|79
1646723790000|2022-03-08 07:16:30|4148.52|4147.92|4151.77|4151.17|4152.14|4151.54|4148.52|4147.92|201
1646723800000|2022-03-08 07:16:40|4151.89|4151.29|4152.39|4151.79|4152.77|4152.17|4151.27|4150.67|92
1646723810000|2022-03-08 07:16:50|4152.52|4151.92|4152.77|4152.17|4153.02|4152.42|4152.39|4151.79|35
1646723820000|2022-03-08 07:17:00|4152.39|4151.79|4152.64|4152.04|4153.64|4153.04|4151.89|4151.29|68
1646723830000|2022-03-08 07:17:10|4152.52|4151.92|4153.14|4152.54|4153.64|4153.04|4152.39|4151.79|66
1646723840000|2022-03-08 07:17:20|4152.89|4152.29|4153.27|4152.67|4153.27|4152.67|4152.39|4151.79|77
1646723850000|2022-03-08 07:17:30|4152.89|4152.29|4153.27|4152.67|4153.52|4152.92|4152.77|4152.17|69
1646723860000|2022-03-08 07:17:40|4153.39|4152.79|4154.64|4154.04|4154.64|4154.04|4152.89|4152.29|85
1646723870000|2022-03-08 07:17:50|4154.39|4153.79|4154.89|4154.29|4155.14|4154.54|4153.77|4153.17|117
1646723880000|2022-03-08 07:18:00|4154.77|4154.17|4154.64|4154.04|4154.89|4154.29|4154.39|4153.79|29
1646723890000|2022-03-08 07:18:10|4154.27|4153.67|4154.39|4153.79|4154.77|4154.17|4154.14|4153.54|45
1646723900000|2022-03-08 07:18:20|4154.27|4153.67|4155.64|4155.04|4155.64|4155.04|4154.14|4153.54|27
1646723910000|2022-03-08 07:18:30|4154.89|4154.29|4154.77|4154.17|4155.77|4155.17|4154.77|4154.17|72
1646723920000|2022-03-08 07:18:40|4154.89|4154.29|4155.39|4154.79|4155.89|4155.29|4154.77|4154.17|44
1646723930000|2022-03-08 07:18:50|4155.14|4154.54|4156.39|4155.79|4156.39|4155.79|4155.14|4154.54|79
1646723940000|2022-03-08 07:19:00|4156.14|4155.54|4156.89|4156.29|4157.39|4156.79|4155.89|4155.29|69
1646723950000|2022-03-08 07:19:10|4157.39|4156.79|4157.89|4157.29|4158.14|4157.54|4157.39|4156.79|91
1646723960000|2022-03-08 07:19:20|4157.77|4157.17|4157.52|4156.92|4157.77|4157.17|4156.64|4156.04|78
1646723970000|2022-03-08 07:19:30|4157.64|4157.04|4157.39|4156.79|4157.77|4157.17|4156.52|4155.92|82
1646723980000|2022-03-08 07:19:40|4157.52|4156.92|4157.77|4157.17|4157.77|4157.17|4157.39|4156.79|9
1646723990000|2022-03-08 07:19:50|4157.64|4157.04|4158.14|4157.54|4158.14|4157.54|4157.39|4156.79|33
1646724000000|2022-03-08 07:20:00|4158.27|4157.67|4159.89|4159.29|4159.89|4159.29|4158.27|4157.67|208
1646724010000|2022-03-08 07:20:10|4159.64|4159.04|4159.27|4158.67|4159.64|4159.04|4158.64|4158.04|49
1646724020000|2022-03-08 07:20:20|4159.14|4158.54|4159.39|4158.79|4159.52|4158.92|4158.14|4157.54|38
1646724030000|2022-03-08 07:20:30|4159.27|4158.67|4159.14|4158.54|4159.39|4158.79|4158.89|4158.29|17
1646724040000|2022-03-08 07:20:40|4160.02|4159.42|4159.64|4159.04|4160.27|4159.67|4158.89|4158.29|63
1646724050000|2022-03-08 07:20:50|4159.39|4158.79|4159.77|4159.17|4160.39|4159.79|4159.39|4158.79|17
1646724060000|2022-03-08 07:21:00|4159.52|4158.92|4158.89|4158.29|4159.64|4159.04|4158.02|4157.42|81
1646724070000|2022-03-08 07:21:10|4159.14|4158.54|4157.89|4157.29|4159.77|4159.17|4157.89|4157.29|33
1646724080000|2022-03-08 07:21:20|4158.14|4157.54|4158.52|4157.92|4158.89|4158.29|4157.77|4157.17|38
1646724090000|2022-03-08 07:21:30|4158.39|4157.79|4158.89|4158.29|4159.39|4158.79|4158.14|4157.54|33
1646724100000|2022-03-08 07:21:40|4159.02|4158.42|4159.89|4159.29|4159.89|4159.29|4159.02|4158.42|61
1646724110000|2022-03-08 07:21:50|4159.77|4159.17|4158.14|4157.54|4159.77|4159.17|4158.02|4157.42|34
1646724120000|2022-03-08 07:22:00|4158.02|4157.42|4157.39|4156.79|4158.02|4157.42|4156.89|4156.29|45
1646724130000|2022-03-08 07:22:10|4157.52|4156.92|4157.39|4156.79|4157.89|4157.29|4157.14|4156.54|10
1646724140000|2022-03-08 07:22:20|4156.77|4156.17|4158.64|4158.04|4158.64|4158.04|4156.77|4156.17|30
1646724150000|2022-03-08 07:22:30|4158.14|4157.54|4159.14|4158.54|4159.27|4158.67|4158.14|4157.54|53
1646724160000|2022-03-08 07:22:40|4159.39|4158.79|4159.89|4159.29|4160.27|4159.67|4159.39|4158.79|44
1646724170000|2022-03-08 07:22:50|4159.77|4159.17|4159.77|4159.17|4159.77|4159.17|4159.14|4158.54|42
1646724180000|2022-03-08 07:23:00|4159.52|4158.92|4161.27|4160.67|4161.64|4161.04|4159.52|4158.92|113
1646724190000|2022-03-08 07:23:10|4161.39|4160.79|4161.89|4161.29|4161.89|4161.29|4160.89|4160.29|44
1646724200000|2022-03-08 07:23:20|4161.39|4160.79|4161.77|4161.17|4161.77|4161.17|4161.39|4160.79|24
1646724210000|2022-03-08 07:23:30|4161.27|4160.67|4160.89|4160.29|4161.27|4160.67|4160.77|4160.17|99
1646724220000|2022-03-08 07:23:40|4161.02|4160.42|4161.77|4161.17|4161.77|4161.17|4160.77|4160.17|42
1646724230000|2022-03-08 07:23:50|4161.39|4160.79|4160.39|4159.79|4161.39|4160.79|4160.14|4159.54|39
1646724240000|2022-03-08 07:24:00|4160.64|4160.04|4161.27|4160.67|4161.39|4160.79|4160.52|4159.92|22
1646724250000|2022-03-08 07:24:10|4161.52|4160.92|4161.14|4160.54|4161.64|4161.04|4160.64|4160.04|56
1646724260000|2022-03-08 07:24:20|4161.27|4160.67|4161.89|4161.29|4161.89|4161.29|4161.27|4160.67|37
1646724270000|2022-03-08 07:24:30|4161.77|4161.17|4161.64|4161.04|4161.89|4161.29|4161.27|4160.67|46
1646724280000|2022-03-08 07:24:40|4161.52|4160.92|4160.52|4159.92|4161.52|4160.92|4160.52|4159.92|36
1646724290000|2022-03-08 07:24:50|4160.64|4160.04|4161.14|4160.54|4161.14|4160.54|4160.64|4160.04|5
1646724300000|2022-03-08 07:25:00|4161.02|4160.42|4161.02|4160.42|4161.52|4160.92|4160.14|4159.54|86
1646724310000|2022-03-08 07:25:10|4160.89|4160.29|4161.14|4160.54|4161.27|4160.67|4160.77|4160.17|61
1646724320000|2022-03-08 07:25:20|4161.27|4160.67|4160.64|4160.04|4161.39|4160.79|4160.39|4159.79|22
1646724330000|2022-03-08 07:25:30|4160.89|4160.29|4162.89|4162.29|4162.89|4162.29|4160.89|4160.29|76
1646724340000|2022-03-08 07:25:40|4162.77|4162.17|4162.02|4161.42|4163.39|4162.79|4161.39|4160.79|77
1646724350000|2022-03-08 07:25:50|4161.64|4161.04|4161.39|4160.79|4161.89|4161.29|4161.02|4160.42|22
1646724360000|2022-03-08 07:26:00|4161.52|4160.92|4161.14|4160.54|4161.64|4161.04|4160.64|4160.04|42
1646724370000|2022-03-08 07:26:10|4161.39|4160.79|4160.89|4160.29|4161.64|4161.04|4160.77|4160.17|15
1646724380000|2022-03-08 07:26:20|4160.77|4160.17|4161.64|4161.04|4161.64|4161.04|4160.39|4159.79|46
1646724390000|2022-03-08 07:26:30|4161.39|4160.79|4161.39|4160.79|4161.89|4161.29|4161.14|4160.54|37
1646724400000|2022-03-08 07:26:40|4160.89|4160.29|4160.39|4159.79|4161.14|4160.54|4160.27|4159.67|22
1646724410000|2022-03-08 07:26:50|4160.27|4159.67|4159.89|4159.29|4160.39|4159.79|4159.89|4159.29|30
1646724420000|2022-03-08 07:27:00|4160.27|4159.67|4159.52|4158.92|4160.27|4159.67|4159.52|4158.92|30
1646724430000|2022-03-08 07:27:10|4159.77|4159.17|4159.27|4158.67|4159.77|4159.17|4158.77|4158.17|63
1646724440000|2022-03-08 07:27:20|4159.64|4159.04|4159.39|4158.79|4159.64|4159.04|4159.14|4158.54|34
1646724450000|2022-03-08 07:27:30|4159.52|4158.92|4160.39|4159.79|4160.39|4159.79|4159.52|4158.92|36
1646724460000|2022-03-08 07:27:40|4160.27|4159.67|4161.39|4160.79|4162.27|4161.67|4160.02|4159.42|121
1646724470000|2022-03-08 07:27:50|4162.14|4161.54|4163.52|4162.92|4163.64|4163.04|4162.02|4161.42|81
1646724480000|2022-03-08 07:28:00|4163.39|4162.79|4163.14|4162.54|4164.14|4163.54|4162.39|4161.79|159
1646724490000|2022-03-08 07:28:10|4163.64|4163.04|4165.39|4164.79|4166.02|4165.42|4163.39|4162.79|127
1646724500000|2022-03-08 07:28:20|4165.27|4164.67|4164.64|4164.04|4165.27|4164.67|4164.64|4164.04|64
1646724510000|2022-03-08 07:28:30|4164.52|4163.92|4164.14|4163.54|4164.89|4164.29|4164.14|4163.54|47
1646724520000|2022-03-08 07:28:40|4164.27|4163.67|4165.64|4165.04|4165.89|4165.29|4164.14|4163.54|168
1646724530000|2022-03-08 07:28:50|4166.77|4166.17|4167.64|4167.04|4168.52|4167.92|4166.52|4165.92|271
1646724540000|2022-03-08 07:29:00|4167.39|4166.79|4167.89|4167.29|4168.14|4167.54|4166.89|4166.29|105
1646724550000|2022-03-08 07:29:10|4167.52|4166.92|4168.39|4167.79|4168.64|4168.04|4166.89|4166.29|116
1646724560000|2022-03-08 07:29:20|4168.27|4167.67|4170.14|4169.54|4171.02|4170.42|4168.14|4167.54|362
1646724570000|2022-03-08 07:29:30|4170.27|4169.67|4170.14|4169.54|4170.77|4170.17|4169.39|4168.79|234
1646724580000|2022-03-08 07:29:40|4169.77|4169.17|4170.39|4169.79|4170.77|4170.17|4169.64|4169.04|82
1646724590000|2022-03-08 07:29:50|4170.27|4169.67|4169.77|4169.17|4170.27|4169.67|4169.77|4169.17|40
1646724600000|2022-03-08 07:30:00|4169.89|4169.29|4167.89|4167.29|4170.14|4169.54|4167.77|4167.17|142
1646724610000|2022-03-08 07:30:10|4168.14|4167.54|4168.39|4167.79|4168.89|4168.29|4167.89|4167.29|47
1646724620000|2022-03-08 07:30:20|4168.52|4167.92|4168.64|4168.04|4169.02|4168.42|4168.39|4167.79|44
1646724630000|2022-03-08 07:30:30|4168.77|4168.17|4169.89|4169.29|4170.39|4169.79|4168.77|4168.17|95
1646724640000|2022-03-08 07:30:40|4169.77|4169.17|4169.64|4169.04|4171.02|4170.42|4169.64|4169.04|119
1646724650000|2022-03-08 07:30:50|4169.77|4169.17|4169.52|4168.92|4170.02|4169.42|4169.27|4168.67|44
1646724660000|2022-03-08 07:31:00|4169.39|4168.79|4170.64|4170.04|4170.64|4170.04|4169.02|4168.42|139
1646724670000|2022-03-08 07:31:10|4170.52|4169.92|4170.02|4169.42|4171.02|4170.42|4169.89|4169.29|59
1646724680000|2022-03-08 07:31:20|4170.14|4169.54|4169.39|4168.79|4170.14|4169.54|4168.89|4168.29|90
1646724690000|2022-03-08 07:31:30|4169.27|4168.67|4168.14|4167.54|4169.27|4168.67|4168.14|4167.54|76
1646724700000|2022-03-08 07:31:40|4168.27|4167.67|4169.64|4169.04|4170.02|4169.42|4168.27|4167.67|103
1646724710000|2022-03-08 07:31:50|4169.52|4168.92|4170.39|4169.79|4170.39|4169.79|4169.52|4168.92|42
1646724720000|2022-03-08 07:32:00|4170.14|4169.54|4169.89|4169.29|4170.64|4170.04|4169.77|4169.17|72
1646724730000|2022-03-08 07:32:10|4169.77|4169.17|4169.89|4169.29|4169.89|4169.29|4169.14|4168.54|51
1646724740000|2022-03-08 07:32:20|4170.27|4169.67|4171.02|4170.42|4171.02|4170.42|4170.27|4169.67|79
1646724750000|2022-03-08 07:32:30|4171.14|4170.54|4170.77|4170.17|4171.14|4170.54|4170.14|4169.54|43
1646724760000|2022-03-08 07:32:40|4170.39|4169.79|4170.39|4169.79|4170.39|4169.79|4170.14|4169.54|17
1646724770000|2022-03-08 07:32:50|4170.27|4169.67|4170.14|4169.54|4170.39|4169.79|4169.64|4169.04|63
1646724780000|2022-03-08 07:33:00|4170.02|4169.42|4169.27|4168.67|4170.27|4169.67|4169.27|4168.67|76
1646724790000|2022-03-08 07:33:10|4169.14|4168.54|4167.89|4167.29|4169.27|4168.67|4167.64|4167.04|157
1646724800000|2022-03-08 07:33:20|4168.02|4167.42|4167.89|4167.29|4168.52|4167.92|4167.64|4167.04|88
1646724810000|2022-03-08 07:33:30|4168.02|4167.42|4167.77|4167.17|4168.14|4167.54|4167.64|4167.04|34
1646724820000|2022-03-08 07:33:40|4167.89|4167.29|4168.77|4168.17|4168.77|4168.17|4167.64|4167.04|29
1646724830000|2022-03-08 07:33:50|4168.02|4167.42|4168.27|4167.67|4168.52|4167.92|4168.02|4167.42|36
1646724840000|2022-03-08 07:34:00|4167.77|4167.17|4166.89|4166.29|4167.77|4167.17|4166.52|4165.92|113
1646724850000|2022-03-08 07:34:10|4167.14|4166.54|4166.52|4165.92|4167.39|4166.79|4166.27|4165.67|69
1646724860000|2022-03-08 07:34:20|4166.27|4165.67|4166.64|4166.04|4166.89|4166.29|4166.02|4165.42|66
1646724870000|2022-03-08 07:34:30|4166.77|4166.17|4166.39|4165.79|4166.77|4166.17|4166.39|4165.79|24
1646724880000|2022-03-08 07:34:40|4166.64|4166.04|4166.27|4165.67|4166.77|4166.17|4165.89|4165.29|185
1646724890000|2022-03-08 07:34:50|4166.39|4165.79|4167.14|4166.54|4167.27|4166.67|4166.27|4165.67|73
1646724900000|2022-03-08 07:35:00|4167.02|4166.42|4167.77|4167.17|4168.27|4167.67|4167.02|4166.42|67
1646724910000|2022-03-08 07:35:10|4167.27|4166.67|4167.52|4166.92|4167.64|4167.04|4166.77|4166.17|64
1646724920000|2022-03-08 07:35:20|4167.64|4167.04|4166.02|4165.42|4167.64|4167.04|4165.89|4165.29|123
1646724930000|2022-03-08 07:35:30|4165.89|4165.29|4166.52|4165.92|4166.52|4165.92|4165.89|4165.29|26
1646724940000|2022-03-08 07:35:40|4166.39|4165.79|4165.89|4165.29|4166.52|4165.92|4165.52|4164.92|89
1646724950000|2022-03-08 07:35:50|4165.77|4165.17|4167.89|4167.29|4169.02|4168.42|4165.77|4165.17|195
1646724960000|2022-03-08 07:36:00|4168.02|4167.42|4168.27|4167.67|4168.89|4168.29|4168.02|4167.42|45
1646724970000|2022-03-08 07:36:10|4168.64|4168.04|4169.14|4168.54|4169.52|4168.92|4168.39|4167.79|71
1646724980000|2022-03-08 07:36:20|4169.02|4168.42|4169.02|4168.42|4169.14|4168.54|4168.02|4167.42|30
1646724990000|2022-03-08 07:36:30|4169.14|4168.54|4169.39|4168.79|4169.64|4169.04|4168.89|4168.29|124
1646725000000|2022-03-08 07:36:40|4169.52|4168.92|4168.89|4168.29|4169.64|4169.04|4168.39|4167.79|43
1646725010000|2022-03-08 07:36:50|4168.64|4168.04|4168.39|4167.79|4168.89|4168.29|4168.39|4167.79|53
1646725020000|2022-03-08 07:37:00|4168.27|4167.67|4168.89|4168.29|4169.14|4168.54|4168.02|4167.42|29
1646725030000|2022-03-08 07:37:10|4169.02|4168.42|4168.02|4167.42|4169.14|4168.54|4168.02|4167.42|23
1646725040000|2022-03-08 07:37:20|4167.64|4167.04|4167.52|4166.92|4168.02|4167.42|4167.27|4166.67|37
1646725050000|2022-03-08 07:37:30|4167.27|4166.67|4168.14|4167.54|4168.39|4167.79|4167.27|4166.67|33
1646725060000|2022-03-08 07:37:40|4168.27|4167.67|4167.39|4166.79|4168.27|4167.67|4167.14|4166.54|33
1646725070000|2022-03-08 07:37:50|4167.27|4166.67|4167.64|4167.04|4168.27|4167.67|4167.27|4166.67|31
1646725080000|2022-03-08 07:38:00|4167.77|4167.17|4167.89|4167.29|4168.14|4167.54|4167.27|4166.67|55
1646725090000|2022-03-08 07:38:10|4167.77|4167.17|4167.39|4166.79|4168.27|4167.67|4167.27|4166.67|57
1646725100000|2022-03-08 07:38:20|4167.52|4166.92|4167.89|4167.29|4167.89|4167.29|4167.52|4166.92|26
1646725110000|2022-03-08 07:38:30|4167.39|4166.79|4166.52|4165.92|4167.39|4166.79|4166.52|4165.92|67
1646725120000|2022-03-08 07:38:40|4166.27|4165.67|4166.52|4165.92|4166.89|4166.29|4166.27|4165.67|23
1646725130000|2022-03-08 07:38:50|4166.27|4165.67|4166.64|4166.04|4166.64|4166.04|4166.27|4165.67|27
1646725140000|2022-03-08 07:39:00|4166.89|4166.29|4166.89|4166.29|4167.64|4167.04|4166.89|4166.29|52
1646725150000|2022-03-08 07:39:10|4166.77|4166.17|4166.39|4165.79|4166.89|4166.29|4166.14|4165.54|50
1646725160000|2022-03-08 07:39:20|4166.52|4165.92|4165.64|4165.04|4166.52|4165.92|4165.64|4165.04|58
1646725170000|2022-03-08 07:39:30|4165.77|4165.17|4167.52|4166.92|4167.64|4167.04|4165.77|4165.17|49
1646725180000|2022-03-08 07:39:40|4167.64|4167.04|4167.52|4166.92|4168.02|4167.42|4167.14|4166.54|26
1646725190000|2022-03-08 07:39:50|4167.39|4166.79|4167.27|4166.67|4167.64|4167.04|4166.89|4166.29|9
1646725200000|2022-03-08 07:40:00|4167.39|4166.79|4166.14|4165.54|4167.39|4166.79|4166.14|4165.54|35
1646725210000|2022-03-08 07:40:10|4166.27|4165.67|4166.14|4165.54|4166.89|4166.29|4166.02|4165.42|50
1646725220000|2022-03-08 07:40:20|4166.02|4165.42|4166.14|4165.54|4166.27|4165.67|4165.89|4165.29|16
1646725230000|2022-03-08 07:40:30|4166.39|4165.79|4166.64|4166.04|4167.39|4166.79|4166.39|4165.79|19
1646725240000|2022-03-08 07:40:40|4166.14|4165.54|4166.64|4166.04|4166.64|4166.04|4165.77|4165.17|53
1646725250000|2022-03-08 07:40:50|4166.39|4165.79|4167.89|4167.29|4168.02|4167.42|4166.39|4165.79|75
1646725260000|2022-03-08 07:41:00|4168.02|4167.42|4167.14|4166.54|4168.02|4167.42|4167.14|4166.54|114
1646725270000|2022-03-08 07:41:10|4167.02|4166.42|4168.52|4167.92|4168.64|4168.04|4166.89|4166.29|98
1646725280000|2022-03-08 07:41:20|4168.27|4167.67|4168.52|4167.92|4168.77|4168.17|4167.89|4167.29|37
1646725290000|2022-03-08 07:41:30|4168.89|4168.29|4168.77|4168.17|4169.02|4168.42|4168.39|4167.79|51
1646725300000|2022-03-08 07:41:40|4168.64|4168.04|4168.89|4168.29|4168.89|4168.29|4168.14|4167.54|107
1646725310000|2022-03-08 07:41:50|4168.77|4168.17|4169.39|4168.79|4169.52|4168.92|4168.77|4168.17|121
1646725320000|2022-03-08 07:42:00|4169.27|4168.67|4169.52|4168.92|4169.52|4168.92|4168.52|4167.92|67
1646725330000|2022-03-08 07:42:10|4169.77|4169.17|4170.02|4169.42|4170.27|4169.67|4169.39|4168.79|48
1646725340000|2022-03-08 07:42:20|4169.89|4169.29|4169.52|4168.92|4170.02|4169.42|4169.39|4168.79|42
1646725350000|2022-03-08 07:42:30|4170.02|4169.42|4169.39|4168.79|4170.02|4169.42|4169.14|4168.54|27
1646725360000|2022-03-08 07:42:40|4169.52|4168.92|4170.39|4169.79|4170.77|4170.17|4169.14|4168.54|145
1646725370000|2022-03-08 07:42:50|4170.52|4169.92|4171.14|4170.54|4171.52|4170.92|4170.39|4169.79|203
1646725380000|2022-03-08 07:43:00|4171.02|4170.42|4171.77|4171.17|4172.02|4171.42|4170.77|4170.17|66
1646725390000|2022-03-08 07:43:10|4171.64|4171.04|4172.39|4171.79|4172.52|4171.92|4171.64|4171.04|113
1646725400000|2022-03-08 07:43:20|4172.52|4171.92|4174.02|4173.42|4174.02|4173.42|4172.52|4171.92|307
1646725410000|2022-03-08 07:43:30|4174.39|4173.79|4173.14|4172.54|4174.39|4173.79|4173.14|4172.54|122
1646725420000|2022-03-08 07:43:40|4173.39|4172.79|4173.39|4172.79|4174.02|4173.42|4173.02|4172.42|68
1646725430000|2022-03-08 07:43:50|4173.27|4172.67|4174.14|4173.54|4174.64|4174.04|4173.02|4172.42|92
1646725440000|2022-03-08 07:44:00|4174.27|4173.67|4175.14|4174.54|4175.52|4174.92|4173.39|4172.79|482
1646725450000|2022-03-08 07:44:10|4175.02|4174.42|4175.39|4174.79|4175.77|4175.17|4174.52|4173.92|215
1646725460000|2022-03-08 07:44:20|4175.27|4174.67|4174.77|4174.17|4175.52|4174.92|4174.14|4173.54|75
1646725470000|2022-03-08 07:44:30|4175.02|4174.42|4174.64|4174.04|4175.02|4174.42|4174.27|4173.67|130
1646725480000|2022-03-08 07:44:40|4174.52|4173.92|4173.39|4172.79|4174.52|4173.92|4173.39|4172.79|91
1646725490000|2022-03-08 07:44:50|4173.27|4172.67|4175.27|4174.67|4175.27|4174.67|4173.27|4172.67|105
1646725500000|2022-03-08 07:45:00|4175.52|4174.92|4175.14|4174.54|4175.64|4175.04|4174.64|4174.04|159
1646725510000|2022-03-08 07:45:10|4175.27|4174.67|4175.39|4174.79|4175.77|4175.17|4174.52|4173.92|95
1646725520000|2022-03-08 07:45:20|4175.52|4174.92|4174.02|4173.42|4175.64|4175.04|4174.02|4173.42|80
1646725530000|2022-03-08 07:45:30|4174.14|4173.54|4175.39|4174.79|4175.39|4174.79|4174.14|4173.54|55
1646725540000|2022-03-08 07:45:40|4175.27|4174.67|4173.14|4172.54|4175.27|4174.67|4173.14|4172.54|46
1646725550000|2022-03-08 07:45:50|4173.02|4172.42|4171.64|4171.04|4173.02|4172.42|4170.89|4170.29|206
1646725560000|2022-03-08 07:46:00|4171.77|4171.17|4170.89|4170.29|4172.02|4171.42|4170.52|4169.92|130
1646725570000|2022-03-08 07:46:10|4171.02|4170.42|4170.89|4170.29|4171.52|4170.92|4170.77|4170.17|25
1646725580000|2022-03-08 07:46:20|4170.77|4170.17|4170.77|4170.17|4171.02|4170.42|4170.27|4169.67|62
1646725590000|2022-03-08 07:46:30|4170.89|4170.29|4172.27|4171.67|4172.27|4171.67|4170.77|4170.17|44
1646725600000|2022-03-08 07:46:40|4172.39|4171.79|4172.52|4171.92|4172.52|4171.92|4171.89|4171.29|37
1646725610000|2022-03-08 07:46:50|4172.39|4171.79|4171.64|4171.04|4172.89|4172.29|4171.64|4171.04|52
1646725620000|2022-03-08 07:47:00|4171.77|4171.17|4172.39|4171.79|4172.89|4172.29|4171.77|4171.17|30
1646725630000|2022-03-08 07:47:10|4172.52|4171.92|4173.02|4172.42|4173.02|4172.42|4172.27|4171.67|51
1646725640000|2022-03-08 07:47:20|4173.14|4172.54|4172.14|4171.54|4173.27|4172.67|4171.89|4171.29|18
1646725650000|2022-03-08 07:47:30|4172.02|4171.42|4171.77|4171.17|4172.39|4171.79|4171.52|4170.92|28
1646725660000|2022-03-08 07:47:40|4171.64|4171.04|4172.64|4172.04|4172.64|4172.04|4171.14|4170.54|68
1646725670000|2022-03-08 07:47:50|4172.77|4172.17|4173.64|4173.04|4173.64|4173.04|4172.39|4171.79|34
1646725680000|2022-03-08 07:48:00|4173.52|4172.92|4172.89|4172.29|4173.64|4173.04|4172.64|4172.04|47
1646725690000|2022-03-08 07:48:10|4172.77|4172.17|4173.14|4172.54|4173.14|4172.54|4172.39|4171.79|12
1646725700000|2022-03-08 07:48:20|4173.27|4172.67|4173.52|4172.92|4174.14|4173.54|4173.27|4172.67|62
1646725710000|2022-03-08 07:48:30|4173.77|4173.17|4172.77|4172.17|4173.77|4173.17|4171.89|4171.29|150
1646725720000|2022-03-08 07:48:40|4172.52|4171.92|4172.64|4172.04|4172.89|4172.29|4172.27|4171.67|25
1646725730000|2022-03-08 07:48:50|4172.89|4172.29|4172.02|4171.42|4173.02|4172.42|4172.02|4171.42|36
1646725740000|2022-03-08 07:49:00|4171.77|4171.17|4171.52|4170.92|4172.14|4171.54|4171.27|4170.67|32
1646725750000|2022-03-08 07:49:10|4171.64|4171.04|4171.64|4171.04|4172.02|4171.42|4171.52|4170.92|23
1646725760000|2022-03-08 07:49:20|4171.77|4171.17|4172.14|4171.54|4172.39|4171.79|4171.64|4171.04|37
1646725770000|2022-03-08 07:49:30|4172.27|4171.67|4170.89|4170.29|4172.27|4171.67|4170.77|4170.17|57
1646725780000|2022-03-08 07:49:40|4170.27|4169.67|4171.14|4170.54|4171.14|4170.54|4169.89|4169.29|60
1646725790000|2022-03-08 07:49:50|4171.52|4170.92|4171.14|4170.54|4171.89|4171.29|4170.77|4170.17|44
1646725800000|2022-03-08 07:50:00|4171.39|4170.79|4170.89|4170.29|4171.39|4170.79|4170.64|4170.04|40
1646725810000|2022-03-08 07:50:10|4170.64|4170.04|4171.14|4170.54|4171.14|4170.54|4170.02|4169.42|51
1646725820000|2022-03-08 07:50:20|4171.39|4170.79|4170.39|4169.79|4171.39|4170.79|4169.89|4169.29|42
1646725830000|2022-03-08 07:50:30|4170.52|4169.92|4170.39|4169.79|4170.64|4170.04|4169.64|4169.04|12
1646725840000|2022-03-08 07:50:40|4170.27|4169.67|4170.64|4170.04|4170.64|4170.04|4170.02|4169.42|24
1646725850000|2022-03-08 07:50:50|4170.52|4169.92|4169.14|4168.54|4170.64|4170.04|4169.02|4168.42|46
1646725860000|2022-03-08 07:51:00|4169.39|4168.79|4169.89|4169.29|4170.39|4169.79|4169.39|4168.79|49
1646725870000|2022-03-08 07:51:10|4169.77|4169.17|4170.14|4169.54|4170.27|4169.67|4169.52|4168.92|16
1646725880000|2022-03-08 07:51:20|4170.27|4169.67|4169.89|4169.29|4170.89|4170.29|4169.89|4169.29|34
1646725890000|2022-03-08 07:51:30|4170.02|4169.42|4169.89|4169.29|4170.39|4169.79|4169.89|4169.29|53
1646725900000|2022-03-08 07:51:40|4169.77|4169.17|4168.52|4167.92|4169.77|4169.17|4168.52|4167.92|27
1646725910000|2022-03-08 07:51:50|4168.64|4168.04|4167.14|4166.54|4168.64|4168.04|4166.39|4165.79|96
1646725920000|2022-03-08 07:52:00|4166.89|4166.29|4167.89|4167.29|4167.89|4167.29|4166.89|4166.29|25
1646725930000|2022-03-08 07:52:10|4168.02|4167.42|4167.89|4167.29|4168.14|4167.54|4167.64|4167.04|17
1646725940000|2022-03-08 07:52:20|4167.77|4167.17|4168.14|4167.54|4168.77|4168.17|4167.64|4167.04|115
1646725950000|2022-03-08 07:52:30|4168.02|4167.42|4167.14|4166.54|4168.02|4167.42|4167.14|4166.54|25
1646725960000|2022-03-08 07:52:40|4167.39|4166.79|4167.39|4166.79|4167.64|4167.04|4167.14|4166.54|15
1646725970000|2022-03-08 07:52:50|4167.89|4167.29|4167.77|4167.17|4168.64|4168.04|4167.77|4167.17|31
1646725980000|2022-03-08 07:53:00|4167.52|4166.92|4167.14|4166.54|4168.02|4167.42|4167.14|4166.54|41
1646725990000|2022-03-08 07:53:10|4167.64|4167.04|4166.14|4165.54|4167.89|4167.29|4165.64|4165.04|58
1646726000000|2022-03-08 07:53:20|4166.02|4165.42|4166.27|4165.67|4166.39|4165.79|4165.64|4165.04|84
1646726010000|2022-03-08 07:53:30|4166.39|4165.79|4164.77|4164.17|4166.52|4165.92|4164.52|4163.92|81
1646726020000|2022-03-08 07:53:40|4164.64|4164.04|4163.39|4162.79|4164.64|4164.04|4163.39|4162.79|207
1646726030000|2022-03-08 07:53:50|4163.52|4162.92|4162.64|4162.04|4163.52|4162.92|4161.27|4160.67|317
1646726040000|2022-03-08 07:54:00|4163.14|4162.54|4163.14|4162.54|4163.39|4162.79|4162.64|4162.04|105
1646726050000|2022-03-08 07:54:10|4163.27|4162.67|4163.52|4162.92|4164.14|4163.54|4162.64|4162.04|147
1646726060000|2022-03-08 07:54:20|4163.64|4163.04|4163.52|4162.92|4164.14|4163.54|4163.27|4162.67|33
1646726070000|2022-03-08 07:54:30|4163.64|4163.04|4163.89|4163.29|4164.14|4163.54|4163.64|4163.04|37
1646726080000|2022-03-08 07:54:40|4163.77|4163.17|4164.64|4164.04|4164.64|4164.04|4163.64|4163.04|22
1646726090000|2022-03-08 07:54:50|4164.52|4163.92|4164.64|4164.04|4164.64|4164.04|4164.14|4163.54|22
1646726100000|2022-03-08 07:55:00|4164.14|4163.54|4162.89|4162.29|4164.14|4163.54|4162.89|4162.29|59
1646726110000|2022-03-08 07:55:10|4162.77|4162.17|4162.14|4161.54|4162.89|4162.29|4162.14|4161.54|40
1646726120000|2022-03-08 07:55:20|4162.39|4161.79|4163.14|4162.54|4163.39|4162.79|4162.14|4161.54|55
1646726130000|2022-03-08 07:55:30|4163.39|4162.79|4161.89|4161.29|4163.39|4162.79|4161.89|4161.29|89
1646726140000|2022-03-08 07:55:40|4161.39|4160.79|4161.89|4161.29|4161.89|4161.29|4161.14|4160.54|106
1646726150000|2022-03-08 07:55:50|4161.77|4161.17|4159.89|4159.29|4161.89|4161.29|4159.64|4159.04|134
1646726160000|2022-03-08 07:56:00|4159.77|4159.17|4160.39|4159.79|4160.89|4160.29|4159.77|4159.17|55
1646726170000|2022-03-08 07:56:10|4160.27|4159.67|4160.14|4159.54|4160.27|4159.67|4159.77|4159.17|20
1646726180000|2022-03-08 07:56:20|4160.02|4159.42|4160.14|4159.54|4160.39|4159.79|4159.64|4159.04|33
1646726190000|2022-03-08 07:56:30|4160.02|4159.42|4158.64|4158.04|4160.27|4159.67|4158.64|4158.04|126
1646726200000|2022-03-08 07:56:40|4158.52|4157.92|4158.39|4157.79|4158.64|4158.04|4157.89|4157.29|62
1646726210000|2022-03-08 07:56:50|4158.52|4157.92|4158.39|4157.79|4158.89|4158.29|4158.14|4157.54|130
1646726220000|2022-03-08 07:57:00|4159.39|4158.79|4158.64|4158.04|4159.39|4158.79|4158.64|4158.04|38
1646726230000|2022-03-08 07:57:10|4158.77|4158.17|4158.64|4158.04|4159.39|4158.79|4158.64|4158.04|32
1646726240000|2022-03-08 07:57:20|4158.39|4157.79|4158.39|4157.79|4158.64|4158.04|4158.14|4157.54|37
1646726250000|2022-03-08 07:57:30|4158.52|4157.92|4157.89|4157.29|4158.52|4157.92|4157.89|4157.29|82
1646726260000|2022-03-08 07:57:40|4157.64|4157.04|4158.14|4157.54|4158.14|4157.54|4157.64|4157.04|19
1646726270000|2022-03-08 07:57:50|4158.39|4157.79|4158.27|4157.67|4158.64|4158.04|4158.02|4157.42|49
1646726280000|2022-03-08 07:58:00|4158.39|4157.79|4158.89|4158.29|4159.14|4158.54|4158.39|4157.79|42
1646726290000|2022-03-08 07:58:10|4159.27|4158.67|4160.39|4159.79|4160.89|4160.29|4159.27|4158.67|242
1646726300000|2022-03-08 07:58:20|4160.52|4159.92|4160.64|4160.04|4160.89|4160.29|4160.39|4159.79|68
1646726310000|2022-03-08 07:58:30|4160.89|4160.29|4161.77|4161.17|4162.02|4161.42|4160.89|4160.29|126
1646726320000|2022-03-08 07:58:40|4162.27|4161.67|4162.02|4161.42|4162.77|4162.17|4162.02|4161.42|165
1646726330000|2022-03-08 07:58:50|4161.89|4161.29|4161.52|4160.92|4162.52|4161.92|4161.14|4160.54|59
1646726340000|2022-03-08 07:59:00|4160.89|4160.29|4161.02|4160.42|4161.89|4161.29|4160.39|4159.79|191
1646726350000|2022-03-08 07:59:10|4160.89|4160.29|4161.02|4160.42|4161.39|4160.79|4160.64|4160.04|47
1646726360000|2022-03-08 07:59:20|4160.89|4160.29|4160.39|4159.79|4161.14|4160.54|4159.52|4158.92|58
1646726370000|2022-03-08 07:59:30|4160.64|4160.04|4159.89|4159.29|4160.89|4160.29|4159.89|4159.29|50
1646726380000|2022-03-08 07:59:40|4160.02|4159.42|4161.27|4160.67|4161.39|4160.79|4159.77|4159.17|66
1646726390000|2022-03-08 07:59:50|4160.64|4160.04|4160.64|4160.04|4161.14|4160.54|4159.27|4158.67|122
1646726400000|2022-03-08 08:00:00|4161.27|4160.67|4162.39|4161.79|4162.52|4161.92|4159.89|4159.29|535
1646726410000|2022-03-08 08:00:10|4161.39|4160.79|4159.89|4159.29|4161.39|4160.79|4159.39|4158.79|323
1646726420000|2022-03-08 08:00:20|4159.39|4158.79|4163.27|4162.67|4163.27|4162.67|4159.39|4158.79|262
1646726430000|2022-03-08 08:00:30|4163.39|4162.79|4162.64|4162.04|4164.89|4164.29|4162.39|4161.79|307
1646726440000|2022-03-08 08:00:40|4163.14|4162.54|4164.14|4163.54|4164.14|4163.54|4162.52|4161.92|178
1646726450000|2022-03-08 08:00:50|4163.39|4162.79|4164.89|4164.29|4165.89|4165.29|4163.39|4162.79|250
1646726460000|2022-03-08 08:01:00|4165.14|4164.54|4167.39|4166.79|4167.39|4166.79|4164.64|4164.04|211
1646726470000|2022-03-08 08:01:10|4167.64|4167.04|4168.77|4168.17|4168.77|4168.17|4167.39|4166.79|226
1646726480000|2022-03-08 08:01:20|4168.52|4167.92|4168.64|4168.04|4168.77|4168.17|4168.02|4167.42|206
1646726490000|2022-03-08 08:01:30|4168.77|4168.17|4168.14|4167.54|4168.77|4168.17|4168.02|4167.42|113
1646726500000|2022-03-08 08:01:40|4168.02|4167.42|4168.64|4168.04|4168.64|4168.04|4167.77|4167.17|86
1646726510000|2022-03-08 08:01:50|4168.52|4167.92|4168.64|4168.04|4168.77|4168.17|4168.39|4167.79|147
1646726520000|2022-03-08 08:02:00|4168.77|4168.17|4169.64|4169.04|4170.89|4170.29|4168.64|4168.04|257
1646726530000|2022-03-08 08:02:10|4169.39|4168.79|4170.27|4169.67|4170.27|4169.67|4169.02|4168.42|100
1646726540000|2022-03-08 08:02:20|4170.14|4169.54|4170.02|4169.42|4170.39|4169.79|4169.02|4168.42|158
1646726550000|2022-03-08 08:02:30|4170.52|4169.92|4171.89|4171.29|4171.89|4171.29|4170.52|4169.92|107
1646726560000|2022-03-08 08:02:40|4172.27|4171.67|4170.77|4170.17|4172.77|4172.17|4170.77|4170.17|165
1646726570000|2022-03-08 08:02:50|4170.64|4170.04|4172.77|4172.17|4173.14|4172.54|4170.52|4169.92|220
1646726580000|2022-03-08 08:03:00|4172.52|4171.92|4172.14|4171.54|4172.52|4171.92|4171.39|4170.79|135
1646726590000|2022-03-08 08:03:10|4173.27|4172.67|4173.02|4172.42|4174.27|4173.67|4172.89|4172.29|278
1646726600000|2022-03-08 08:03:20|4173.27|4172.67|4173.77|4173.17|4173.89|4173.29|4173.14|4172.54|181
1646726610000|2022-03-08 08:03:30|4173.89|4173.29|4173.27|4172.67|4174.02|4173.42|4172.89|4172.29|180
1646726620000|2022-03-08 08:03:40|4173.39|4172.79|4172.52|4171.92|4173.52|4172.92|4172.52|4171.92|125
1646726630000|2022-03-08 08:03:50|4172.64|4172.04|4172.89|4172.29|4173.02|4172.42|4172.27|4171.67|53
1646726640000|2022-03-08 08:04:00|4172.77|4172.17|4174.64|4174.04|4174.64|4174.04|4172.77|4172.17|165
1646726650000|2022-03-08 08:04:10|4174.52|4173.92|4174.52|4173.92|4175.52|4174.92|4174.27|4173.67|93
1646726660000|2022-03-08 08:04:20|4174.39|4173.79|4174.27|4173.67|4174.89|4174.29|4173.64|4173.04|76
1646726670000|2022-03-08 08:04:30|4174.02|4173.42|4173.39|4172.79|4174.39|4173.79|4173.02|4172.42|51
1646726680000|2022-03-08 08:04:40|4173.14|4172.54|4173.39|4172.79|4173.39|4172.79|4172.39|4171.79|145
1646726690000|2022-03-08 08:04:50|4173.64|4173.04|4174.89|4174.29|4174.89|4174.29|4173.64|4173.04|62
1646726700000|2022-03-08 08:05:00|4174.77|4174.17|4172.89|4172.29|4174.77|4174.17|4172.14|4171.54|108
1646726710000|2022-03-08 08:05:10|4173.14|4172.54|4174.39|4173.79|4174.77|4174.17|4173.14|4172.54|99
1646726720000|2022-03-08 08:05:20|4174.27|4173.67|4176.64|4176.04|4176.77|4176.17|4174.14|4173.54|301
1646726730000|2022-03-08 08:05:30|4176.77|4176.17|4176.64|4176.04|4177.02|4176.42|4176.02|4175.42|163
1646726740000|2022-03-08 08:05:40|4176.77|4176.17|4176.89|4176.29|4177.52|4176.92|4176.64|4176.04|173
1646726750000|2022-03-08 08:05:50|4176.64|4176.04|4178.77|4178.17|4179.27|4178.67|4176.64|4176.04|196
1646726760000|2022-03-08 08:06:00|4178.39|4177.79|4179.27|4178.67|4179.27|4178.67|4177.02|4176.42|234
1646726770000|2022-03-08 08:06:10|4179.14|4178.54|4178.52|4177.92|4179.39|4178.79|4178.27|4177.67|159
1646726780000|2022-03-08 08:06:20|4178.39|4177.79|4176.39|4175.79|4178.64|4178.04|4176.02|4175.42|137
1646726790000|2022-03-08 08:06:30|4176.27|4175.67|4176.27|4175.67|4177.64|4177.04|4176.27|4175.67|111
1646726800000|2022-03-08 08:06:40|4176.14|4175.54|4176.64|4176.04|4177.14|4176.54|4175.39|4174.79|249
1646726810000|2022-03-08 08:06:50|4177.64|4177.04|4176.14|4175.54|4177.64|4177.04|4176.14|4175.54|105
1646726820000|2022-03-08 08:07:00|4175.77|4175.17|4174.89|4174.29|4175.77|4175.17|4174.77|4174.17|219
1646726830000|2022-03-08 08:07:10|4175.39|4174.79|4176.02|4175.42|4176.89|4176.29|4175.02|4174.42|73
1646726840000|2022-03-08 08:07:20|4176.27|4175.67|4176.27|4175.67|4176.52|4175.92|4175.77|4175.17|71
1646726850000|2022-03-08 08:07:30|4176.52|4175.92|4175.39|4174.79|4177.02|4176.42|4175.39|4174.79|132
1646726860000|2022-03-08 08:07:40|4175.52|4174.92|4175.52|4174.92|4175.89|4175.29|4175.14|4174.54|68
1646726870000|2022-03-08 08:07:50|4175.77|4175.17|4176.02|4175.42|4176.64|4176.04|4175.52|4174.92|99
1646726880000|2022-03-08 08:08:00|4176.39|4175.79|4177.14|4176.54|4177.27|4176.67|4176.27|4175.67|191
1646726890000|2022-03-08 08:08:10|4177.27|4176.67|4177.39|4176.79|4177.39|4176.79|4176.14|4175.54|74
1646726900000|2022-03-08 08:08:20|4177.27|4176.67|4177.14|4176.54|4177.52|4176.92|4177.02|4176.42|31
1646726910000|2022-03-08 08:08:30|4177.39|4176.79|4176.39|4175.79|4177.39|4176.79|4176.14|4175.54|164
1646726920000|2022-03-08 08:08:40|4176.52|4175.92|4178.39|4177.79|4178.64|4178.04|4176.52|4175.92|128
1646726930000|2022-03-08 08:08:50|4178.27|4177.67|4178.02|4177.42|4178.27|4177.67|4177.64|4177.04|49
1646726940000|2022-03-08 08:09:00|4177.89|4177.29|4176.64|4176.04|4177.89|4177.29|4176.52|4175.92|55
1646726950000|2022-03-08 08:09:10|4176.52|4175.92|4177.02|4176.42|4177.02|4176.42|4176.14|4175.54|97
1646726960000|2022-03-08 08:09:20|4176.64|4176.04|4177.89|4177.29|4178.14|4177.54|4176.64|4176.04|117
1646726970000|2022-03-08 08:09:30|4178.02|4177.42|4178.77|4178.17|4178.89|4178.29|4177.77|4177.17|60
1646726980000|2022-03-08 08:09:40|4179.02|4178.42|4178.64|4178.04|4179.27|4178.67|4178.52|4177.92|38
1646726990000|2022-03-08 08:09:50|4178.52|4177.92|4178.14|4177.54|4179.27|4178.67|4178.02|4177.42|58
1646727000000|2022-03-08 08:10:00|4178.02|4177.42|4179.14|4178.54|4179.27|4178.67|4177.39|4176.79|176
1646727010000|2022-03-08 08:10:10|4179.27|4178.67|4180.39|4179.79|4180.64|4180.04|4179.14|4178.54|352
1646727020000|2022-03-08 08:10:20|4180.52|4179.92|4181.77|4181.17|4182.52|4181.92|4180.52|4179.92|311
1646727030000|2022-03-08 08:10:30|4181.89|4181.29|4181.77|4181.17|4182.14|4181.54|4181.39|4180.79|79
1646727040000|2022-03-08 08:10:40|4181.52|4180.92|4181.77|4181.17|4182.39|4181.79|4181.14|4180.54|181
1646727050000|2022-03-08 08:10:50|4181.64|4181.04|4182.52|4181.92|4182.64|4182.04|4181.52|4180.92|237
1646727060000|2022-03-08 08:11:00|4182.39|4181.79|4182.52|4181.92|4183.27|4182.67|4182.39|4181.79|274
1646727070000|2022-03-08 08:11:10|4182.14|4181.54|4185.89|4185.29|4186.14|4185.54|4182.14|4181.54|273
1646727080000|2022-03-08 08:11:20|4186.02|4185.42|4185.27|4184.67|4187.14|4186.54|4184.77|4184.17|375
1646727090000|2022-03-08 08:11:30|4184.64|4184.04|4185.89|4185.29|4186.52|4185.92|4184.64|4184.04|129
1646727100000|2022-03-08 08:11:40|4186.27|4185.67|4186.89|4186.29|4187.77|4187.17|4186.27|4185.67|241
1646727110000|2022-03-08 08:11:50|4187.02|4186.42|4187.52|4186.92|4187.77|4187.17|4186.77|4186.17|150
1646727120000|2022-03-08 08:12:00|4187.89|4187.29|4186.77|4186.17|4188.27|4187.67|4186.52|4185.92|180
1646727130000|2022-03-08 08:12:10|4187.39|4186.79|4187.64|4187.04|4187.89|4187.29|4186.89|4186.29|166
1646727140000|2022-03-08 08:12:20|4188.02|4187.42|4187.64|4187.04|4188.14|4187.54|4187.14|4186.54|62
1646727150000|2022-03-08 08:12:30|4188.02|4187.42|4188.14|4187.54|4189.02|4188.42|4187.39|4186.79|110
1646727160000|2022-03-08 08:12:40|4187.39|4186.79|4188.39|4187.79|4188.39|4187.79|4187.39|4186.79|131
1646727170000|2022-03-08 08:12:50|4188.64|4188.04|4191.27|4190.67|4191.39|4190.79|4188.64|4188.04|288
1646727180000|2022-03-08 08:13:00|4190.89|4190.29|4192.64|4192.04|4193.27|4192.67|4190.02|4189.42|572
1646727190000|2022-03-08 08:13:10|4192.52|4191.92|4193.39|4192.79|4193.64|4193.04|4192.52|4191.92|269
1646727200000|2022-03-08 08:13:20|4193.02|4192.42|4193.39|4192.79|4193.39|4192.79|4192.39|4191.79|118
1646727210000|2022-03-08 08:13:30|4193.52|4192.92|4196.02|4195.42|4196.52|4195.92|4193.52|4192.92|430
1646727220000|2022-03-08 08:13:40|4195.89|4195.29|4196.14|4195.54|4197.02|4196.42|4195.64|4195.04|281
1646727230000|2022-03-08 08:13:50|4196.02|4195.42|4197.39|4196.79|4197.52|4196.92|4195.64|4195.04|170
1646727240000|2022-03-08 08:14:00|4196.89|4196.29|4196.39|4195.79|4197.64|4197.04|4195.77|4195.17|249
1646727250000|2022-03-08 08:14:10|4196.52|4195.92|4194.77|4194.17|4196.89|4196.29|4194.77|4194.17|93
1646727260000|2022-03-08 08:14:20|4194.89|4194.29|4196.14|4195.54|4196.39|4195.79|4194.89|4194.29|203
1646727270000|2022-03-08 08:14:30|4196.52|4195.92|4196.52|4195.92|4197.02|4196.42|4195.52|4194.92|273
1646727280000|2022-03-08 08:14:40|4196.27|4195.67|4198.39|4197.79|4198.39|4197.79|4196.14|4195.54|190
1646727290000|2022-03-08 08:14:50|4198.52|4197.92|4198.14|4197.54|4199.02|4198.42|4197.27|4196.67|207
1646727300000|2022-03-08 08:15:00|4198.02|4197.42|4195.14|4194.54|4198.02|4197.42|4195.14|4194.54|222
1646727310000|2022-03-08 08:15:10|4195.52|4194.92|4193.89|4193.29|4196.02|4195.42|4193.64|4193.04|230
1646727320000|2022-03-08 08:15:20|4194.02|4193.42|4194.14|4193.54|4195.39|4194.79|4194.02|4193.42|106
1646727330000|2022-03-08 08:15:30|4194.27|4193.67|4195.52|4194.92|4196.02|4195.42|4194.27|4193.67|87
1646727340000|2022-03-08 08:15:40|4195.64|4195.04|4195.39|4194.79|4196.02|4195.42|4195.02|4194.42|76
1646727350000|2022-03-08 08:15:50|4195.14|4194.54|4194.64|4194.04|4195.14|4194.54|4194.27|4193.67|38
1646727360000|2022-03-08 08:16:00|4195.02|4194.42|4194.39|4193.79|4196.02|4195.42|4194.27|4193.67|82
1646727370000|2022-03-08 08:16:10|4194.14|4193.54|4193.64|4193.04|4194.64|4194.04|4193.64|4193.04|76
1646727380000|2022-03-08 08:16:20|4193.77|4193.17|4192.64|4192.04|4194.39|4193.79|4192.64|4192.04|115
1646727390000|2022-03-08 08:16:30|4193.64|4193.04|4191.89|4191.29|4193.64|4193.04|4191.77|4191.17|234
1646727400000|2022-03-08 08:16:40|4192.02|4191.42|4191.02|4190.42|4192.77|4192.17|4191.02|4190.42|412
1646727410000|2022-03-08 08:16:50|4191.14|4190.54|4190.64|4190.04|4191.39|4190.79|4189.64|4189.04|246
1646727420000|2022-03-08 08:17:00|4190.77|4190.17|4191.27|4190.67|4191.77|4191.17|4190.52|4189.92|146
1646727430000|2022-03-08 08:17:10|4191.64|4191.04|4193.39|4192.79|4193.64|4193.04|4191.02|4190.42|196
1646727440000|2022-03-08 08:17:20|4193.89|4193.29|4195.02|4194.42|4195.14|4194.54|4193.89|4193.29|105
1646727450000|2022-03-08 08:17:30|4195.39|4194.79|4196.39|4195.79|4196.39|4195.79|4195.39|4194.79|134
1646727460000|2022-03-08 08:17:40|4196.27|4195.67|4196.77|4196.17|4197.02|4196.42|4196.27|4195.67|81
1646727470000|2022-03-08 08:17:50|4196.89|4196.29|4196.77|4196.17|4197.02|4196.42|4196.27|4195.67|99
1646727480000|2022-03-08 08:18:00|4197.02|4196.42|4194.89|4194.29|4197.02|4196.42|4194.64|4194.04|112
1646727490000|2022-03-08 08:18:10|4194.64|4194.04|4195.14|4194.54|4195.27|4194.67|4194.27|4193.67|79
1646727500000|2022-03-08 08:18:20|4195.27|4194.67|4196.39|4195.79|4196.64|4196.04|4194.39|4193.79|177
1646727510000|2022-03-08 08:18:30|4196.52|4195.92|4196.77|4196.17|4198.14|4197.54|4196.52|4195.92|140
1646727520000|2022-03-08 08:18:40|4196.89|4196.29|4195.64|4195.04|4196.89|4196.29|4195.64|4195.04|181
1646727530000|2022-03-08 08:18:50|4195.39|4194.79|4197.02|4196.42|4197.02|4196.42|4195.39|4194.79|131
1646727540000|2022-03-08 08:19:00|4196.77|4196.17|4196.77|4196.17|4197.64|4197.04|4196.52|4195.92|95
1646727550000|2022-03-08 08:19:10|4197.02|4196.42|4197.27|4196.67|4197.27|4196.67|4196.52|4195.92|64
1646727560000|2022-03-08 08:19:20|4198.02|4197.42|4196.77|4196.17|4198.02|4197.42|4196.02|4195.42|139
1646727570000|2022-03-08 08:19:30|4196.89|4196.29|4197.89|4197.29|4198.64|4198.04|4196.77|4196.17|111
1646727580000|2022-03-08 08:19:40|4197.64|4197.04|4199.77|4199.17|4200.27|4199.67|4197.64|4197.04|176
1646727590000|2022-03-08 08:19:50|4199.52|4198.92|4200.77|4200.17|4200.77|4200.17|4199.52|4198.92|73
1646727600000|2022-03-08 08:20:00|4201.02|4200.42|4200.39|4199.79|4201.02|4200.42|4199.77|4199.17|463
1646727610000|2022-03-08 08:20:10|4200.52|4199.92|4201.27|4200.67|4201.77|4201.17|4200.52|4199.92|85
1646727620000|2022-03-08 08:20:20|4201.14|4200.54|4203.77|4203.17|4204.02|4203.42|4200.52|4199.92|350
1646727630000|2022-03-08 08:20:30|4203.64|4203.04|4204.64|4204.04|4204.64|4204.04|4203.39|4202.79|162
1646727640000|2022-03-08 08:20:40|4204.39|4203.79|4205.52|4204.92|4206.14|4205.54|4203.89|4203.29|367
1646727650000|2022-03-08 08:20:50|4205.64|4205.04|4203.52|4202.92|4206.02|4205.42|4203.52|4202.92|229
1646727660000|2022-03-08 08:21:00|4203.64|4203.04|4204.27|4203.67|4204.27|4203.67|4203.14|4202.54|143
1646727670000|2022-03-08 08:21:10|4204.14|4203.54|4206.39|4205.79|4206.39|4205.79|4204.14|4203.54|194
1646727680000|2022-03-08 08:21:20|4206.27|4205.67|4205.27|4204.67|4206.77|4206.17|4204.64|4204.04|161
1646727690000|2022-03-08 08:21:30|4205.77|4205.17|4209.27|4208.67|4209.39|4208.79|4205.77|4205.17|410
1646727700000|2022-03-08 08:21:40|4209.02|4208.42|4207.27|4206.67|4209.27|4208.67|4207.27|4206.67|318
1646727710000|2022-03-08 08:21:50|4207.14|4206.54|4206.89|4206.29|4207.64|4207.04|4206.52|4205.92|155
1646727720000|2022-03-08 08:22:00|4207.14|4206.54|4208.14|4207.54|4208.27|4207.67|4207.14|4206.54|164
1646727730000|2022-03-08 08:22:10|4208.39|4207.79|4208.89|4208.29|4209.27|4208.67|4207.64|4207.04|149
1646727740000|2022-03-08 08:22:20|4208.77|4208.17|4208.77|4208.17|4209.52|4208.92|4208.39|4207.79|113
1646727750000|2022-03-08 08:22:30|4208.52|4207.92|4208.39|4207.79|4210.27|4209.67|4208.39|4207.79|283
1646727760000|2022-03-08 08:22:40|4208.14|4207.54|4208.02|4207.42|4208.14|4207.54|4207.02|4206.42|226
1646727770000|2022-03-08 08:22:50|4207.89|4207.29|4210.02|4209.42|4210.14|4209.54|4207.64|4207.04|209
1646727780000|2022-03-08 08:23:00|4209.52|4208.92|4211.02|4210.42|4211.02|4210.42|4209.52|4208.92|319
1646727790000|2022-03-08 08:23:10|4211.39|4210.79|4210.64|4210.04|4211.77|4211.17|4210.64|4210.04|234
1646727800000|2022-03-08 08:23:20|4210.39|4209.79|4210.64|4210.04|4210.89|4210.29|4210.02|4209.42|142
1646727810000|2022-03-08 08:23:30|4210.52|4209.92|4211.02|4210.42|4212.27|4211.67|4210.39|4209.79|355
1646727820000|2022-03-08 08:23:40|4210.89|4210.29|4211.89|4211.29|4212.27|4211.67|4210.89|4210.29|179
1646727830000|2022-03-08 08:23:50|4212.14|4211.54|4211.77|4211.17|4212.27|4211.67|4211.64|4211.04|140
1646727840000|2022-03-08 08:24:00|4211.52|4210.92|4208.27|4207.67|4211.64|4211.04|4207.64|4207.04|531
1646727850000|2022-03-08 08:24:10|4208.14|4207.54|4207.52|4206.92|4208.14|4207.54|4207.14|4206.54|218
1646727860000|2022-03-08 08:24:20|4207.27|4206.67|4207.39|4206.79|4207.77|4207.17|4207.02|4206.42|65
1646727870000|2022-03-08 08:24:30|4207.27|4206.67|4208.39|4207.79|4208.64|4208.04|4207.27|4206.67|130
1646727880000|2022-03-08 08:24:40|4208.27|4207.67|4209.52|4208.92|4209.64|4209.04|4208.27|4207.67|106
1646727890000|2022-03-08 08:24:50|4209.64|4209.04|4211.39|4210.79|4211.39|4210.79|4209.52|4208.92|149
1646727900000|2022-03-08 08:25:00|4211.27|4210.67|4211.39|4210.79|4211.64|4211.04|4210.64|4210.04|79
1646727910000|2022-03-08 08:25:10|4211.77|4211.17|4211.02|4210.42|4211.77|4211.17|4210.27|4209.67|74
1646727920000|2022-03-08 08:25:20|4210.89|4210.29|4209.89|4209.29|4211.77|4211.17|4209.64|4209.04|133
1646727930000|2022-03-08 08:25:30|4210.02|4209.42|4210.52|4209.92|4211.39|4210.79|4210.02|4209.42|198
1646727940000|2022-03-08 08:25:40|4210.89|4210.29|4209.64|4209.04|4212.02|4211.42|4209.27|4208.67|276
1646727950000|2022-03-08 08:25:50|4209.52|4208.92|4208.14|4207.54|4209.89|4209.29|4208.14|4207.54|130
1646727960000|2022-03-08 08:26:00|4208.52|4207.92|4207.02|4206.42|4208.64|4208.04|4207.02|4206.42|154
1646727970000|2022-03-08 08:26:10|4206.89|4206.29|4209.14|4208.54|4209.52|4208.92|4206.89|4206.29|193
1646727980000|2022-03-08 08:26:20|4209.02|4208.42|4210.27|4209.67|4210.27|4209.67|4208.89|4208.29|191
1646727990000|2022-03-08 08:26:30|4210.14|4209.54|4210.89|4210.29|4211.89|4211.29|4210.14|4209.54|200
1646728000000|2022-03-08 08:26:40|4211.02|4210.42|4210.14|4209.54|4211.14|4210.54|4210.02|4209.42|56
1646728010000|2022-03-08 08:26:50|4210.02|4209.42|4210.52|4209.92|4210.64|4210.04|4209.64|4209.04|39
1646728020000|2022-03-08 08:27:00|4210.02|4209.42|4210.52|4209.92|4210.52|4209.92|4209.64|4209.04|116
1646728030000|2022-03-08 08:27:10|4210.89|4210.29|4210.64|4210.04|4211.64|4211.04|4210.39|4209.79|217
1646728040000|2022-03-08 08:27:20|4210.52|4209.92|4211.77|4211.17|4211.77|4211.17|4209.64|4209.04|148
1646728050000|2022-03-08 08:27:30|4211.89|4211.29|4215.52|4214.92|4215.52|4214.92|4211.77|4211.17|712
1646728060000|2022-03-08 08:27:40|4215.77|4215.17|4214.89|4214.29|4215.89|4215.29|4214.64|4214.04|209
1646728070000|2022-03-08 08:27:50|4215.39|4214.79|4216.02|4215.42|4217.02|4216.42|4215.27|4214.67|224
1646728080000|2022-03-08 08:28:00|4216.14|4215.54|4217.02|4216.42|4217.14|4216.54|4215.77|4215.17|228
1646728090000|2022-03-08 08:28:10|4216.89|4216.29|4217.02|4216.42|4217.52|4216.92|4216.64|4216.04|311
1646728100000|2022-03-08 08:28:20|4217.14|4216.54|4217.89|4217.29|4217.89|4217.29|4216.39|4215.79|140
1646728110000|2022-03-08 08:28:30|4217.77|4217.17|4216.27|4215.67|4217.89|4217.29|4215.89|4215.29|136
1646728120000|2022-03-08 08:28:40|4216.14|4215.54|4217.77|4217.17|4217.77|4217.17|4215.77|4215.17|100
1646728130000|2022-03-08 08:28:50|4217.89|4217.29|4217.14|4216.54|4218.14|4217.54|4216.64|4216.04|384
1646728140000|2022-03-08 08:29:00|4217.52|4216.92|4217.27|4216.67|4218.27|4217.67|4217.02|4216.42|381
1646728150000|2022-03-08 08:29:10|4217.14|4216.54|4217.77|4217.17|4218.27|4217.67|4216.89|4216.29|343
1646728160000|2022-03-08 08:29:20|4217.89|4217.29|4220.39|4219.79|4220.64|4220.04|4217.89|4217.29|683
1646728170000|2022-03-08 08:29:30|4220.77|4220.17|4219.14|4218.54|4220.77|4220.17|4219.14|4218.54|151
1646728180000|2022-03-08 08:29:40|4219.02|4218.42|4219.27|4218.67|4220.77|4220.17|4219.02|4218.42|400
1646728190000|2022-03-08 08:29:50|4219.52|4218.92|4219.77|4219.17|4220.27|4219.67|4219.14|4218.54|151
1646728200000|2022-03-08 08:30:00|4220.14|4219.54|4220.27|4219.67|4220.39|4219.79|4219.89|4219.29|180
1646728210000|2022-03-08 08:30:10|4220.14|4219.54|4218.64|4218.04|4220.14|4219.54|4218.39|4217.79|162
1646728220000|2022-03-08 08:30:20|4218.39|4217.79|4217.14|4216.54|4219.14|4218.54|4217.14|4216.54|160
1646728230000|2022-03-08 08:30:30|4217.39|4216.79|4216.14|4215.54|4218.27|4217.67|4215.89|4215.29|212
1646728240000|2022-03-08 08:30:40|4215.64|4215.04|4215.39|4214.79|4216.64|4216.04|4214.89|4214.29|132
1646728250000|2022-03-08 08:30:50|4215.14|4214.54|4214.77|4214.17|4216.14|4215.54|4214.77|4214.17|323
1646728260000|2022-03-08 08:31:00|4215.02|4214.42|4215.89|4215.29|4216.39|4215.79|4214.64|4214.04|176
1646728270000|2022-03-08 08:31:10|4215.64|4215.04|4216.27|4215.67|4216.39|4215.79|4215.39|4214.79|89
1646728280000|2022-03-08 08:31:20|4216.39|4215.79|4215.02|4214.42|4216.39|4215.79|4215.02|4214.42|119
1646728290000|2022-03-08 08:31:30|4215.14|4214.54|4214.52|4213.92|4215.39|4214.79|4214.39|4213.79|70
1646728300000|2022-03-08 08:31:40|4214.39|4213.79|4215.27|4214.67|4215.89|4215.29|4214.02|4213.42|156
1646728310000|2022-03-08 08:31:50|4215.14|4214.54|4217.52|4216.92|4217.64|4217.04|4214.52|4213.92|362
1646728320000|2022-03-08 08:32:00|4217.27|4216.67|4217.14|4216.54|4218.89|4218.29|4217.14|4216.54|214
1646728330000|2022-03-08 08:32:10|4217.02|4216.42|4217.39|4216.79|4217.77|4217.17|4216.39|4215.79|77
1646728340000|2022-03-08 08:32:20|4217.52|4216.92|4219.89|4219.29|4219.89|4219.29|4217.52|4216.92|185
1646728350000|2022-03-08 08:32:30|4220.02|4219.42|4220.14|4219.54|4220.14|4219.54|4219.14|4218.54|157
1646728360000|2022-03-08 08:32:40|4220.27|4219.67|4220.02|4219.42|4220.64|4220.04|4219.89|4219.29|236
1646728370000|2022-03-08 08:32:50|4219.77|4219.17|4219.39|4218.79|4220.14|4219.54|4219.14|4218.54|127
1646728380000|2022-03-08 08:33:00|4220.14|4219.54|4220.39|4219.79|4220.52|4219.92|4219.89|4219.29|111
1646728390000|2022-03-08 08:33:10|4220.27|4219.67|4219.89|4219.29|4220.52|4219.92|4219.52|4218.92|100
1646728400000|2022-03-08 08:33:20|4220.27|4219.67|4219.27|4218.67|4220.77|4220.17|4218.89|4218.29|114
1646728410000|2022-03-08 08:33:30|4218.89|4218.29|4217.64|4217.04|4218.89|4218.29|4217.14|4216.54|217
1646728420000|2022-03-08 08:33:40|4217.77|4217.17|4217.39|4216.79|4218.77|4218.17|4217.27|4216.67|102
1646728430000|2022-03-08 08:33:50|4216.89|4216.29|4215.77|4215.17|4217.39|4216.79|4215.52|4214.92|115
1646728440000|2022-03-08 08:34:00|4216.02|4215.42|4217.14|4216.54|4217.89|4217.29|4216.02|4215.42|147
1646728450000|2022-03-08 08:34:10|4216.89|4216.29|4216.52|4215.92|4217.89|4217.29|4216.39|4215.79|151
1646728460000|2022-03-08 08:34:20|4216.39|4215.79|4214.52|4213.92|4216.39|4215.79|4214.52|4213.92|160
1646728470000|2022-03-08 08:34:30|4214.64|4214.04|4213.77|4213.17|4215.14|4214.54|4213.02|4212.42|139
1646728480000|2022-03-08 08:34:40|4213.64|4213.04|4213.64|4213.04|4213.77|4213.17|4212.14|4211.54|208
1646728490000|2022-03-08 08:34:50|4213.39|4212.79|4212.39|4211.79|4213.39|4212.79|4212.39|4211.79|149
1646728500000|2022-03-08 08:35:00|4212.14|4211.54|4213.39|4212.79|4213.39|4212.79|4211.52|4210.92|137
1646728510000|2022-03-08 08:35:10|4213.14|4212.54|4215.02|4214.42|4215.14|4214.54|4213.14|4212.54|156
1646728520000|2022-03-08 08:35:20|4215.14|4214.54|4215.89|4215.29|4216.64|4216.04|4214.64|4214.04|119
1646728530000|2022-03-08 08:35:30|4216.14|4215.54|4216.89|4216.29|4216.89|4216.29|4216.02|4215.42|72
1646728540000|2022-03-08 08:35:40|4216.77|4216.17|4215.14|4214.54|4216.77|4216.17|4215.14|4214.54|55
1646728550000|2022-03-08 08:35:50|4215.27|4214.67|4215.89|4215.29|4216.27|4215.67|4215.14|4214.54|70
1646728560000|2022-03-08 08:36:00|4215.39|4214.79|4214.14|4213.54|4215.64|4215.04|4213.64|4213.04|113
1646728570000|2022-03-08 08:36:10|4214.39|4213.79|4216.02|4215.42|4216.02|4215.42|4214.39|4213.79|157
1646728580000|2022-03-08 08:36:20|4216.14|4215.54|4216.64|4216.04|4216.89|4216.29|4215.52|4214.92|156
1646728590000|2022-03-08 08:36:30|4216.52|4215.92|4217.89|4217.29|4218.14|4217.54|4216.52|4215.92|214
1646728600000|2022-03-08 08:36:40|4218.14|4217.54|4218.64|4218.04|4219.14|4218.54|4217.89|4217.29|166
1646728610000|2022-03-08 08:36:50|4218.52|4217.92|4218.39|4217.79|4218.89|4218.29|4217.64|4217.04|173
1646728620000|2022-03-08 08:37:00|4218.64|4218.04|4216.39|4215.79|4219.02|4218.42|4216.27|4215.67|134
1646728630000|2022-03-08 08:37:10|4216.27|4215.67|4216.39|4215.79|4217.14|4216.54|4216.27|4215.67|92
1646728640000|2022-03-08 08:37:20|4216.52|4215.92|4216.39|4215.79|4217.27|4216.67|4215.77|4215.17|82
1646728650000|2022-03-08 08:37:30|4216.64|4216.04|4215.89|4215.29|4216.64|4216.04|4215.39|4214.79|123
1646728660000|2022-03-08 08:37:40|4215.52|4214.92|4217.27|4216.67|4217.27|4216.67|4215.39|4214.79|193
1646728670000|2022-03-08 08:37:50|4217.02|4216.42|4219.27|4218.67|4219.27|4218.67|4215.64|4215.04|251
1646728680000|2022-03-08 08:38:00|4219.39|4218.79|4218.39|4217.79|4219.77|4219.17|4218.39|4217.79|139
1646728690000|2022-03-08 08:38:10|4218.27|4217.67|4218.14|4217.54|4218.39|4217.79|4216.89|4216.29|100
1646728700000|2022-03-08 08:38:20|4218.02|4217.42|4218.14|4217.54|4218.52|4217.92|4216.64|4216.04|101
1646728710000|2022-03-08 08:38:30|4217.89|4217.29|4218.27|4217.67|4218.27|4217.67|4217.39|4216.79|85
1646728720000|2022-03-08 08:38:40|4218.02|4217.42|4219.02|4218.42|4219.14|4218.54|4218.02|4217.42|96
1646728730000|2022-03-08 08:38:50|4219.14|4218.54|4218.77|4218.17|4219.14|4218.54|4218.39|4217.79|23
1646728740000|2022-03-08 08:39:00|4218.89|4218.29|4219.14|4218.54|4219.77|4219.17|4218.52|4217.92|102
1646728750000|2022-03-08 08:39:10|4219.02|4218.42|4217.64|4217.04|4219.14|4218.54|4217.64|4217.04|107
1646728760000|2022-03-08 08:39:20|4218.02|4217.42|4218.39|4217.79|4218.77|4218.17|4216.89|4216.29|181
1646728770000|2022-03-08 08:39:30|4218.14|4217.54|4217.52|4216.92|4218.39|4217.79|4217.02|4216.42|92
1646728780000|2022-03-08 08:39:40|4217.39|4216.79|4216.39|4215.79|4217.39|4216.79|4216.39|4215.79|78
1646728790000|2022-03-08 08:39:50|4216.52|4215.92|4216.89|4216.29|4217.39|4216.79|4216.14|4215.54|55
1646728800000|2022-03-08 08:40:00|4216.77|4216.17|4217.77|4217.17|4217.89|4217.29|4216.77|4216.17|98
1646728810000|2022-03-08 08:40:10|4218.02|4217.42|4219.64|4219.04|4219.77|4219.17|4218.02|4217.42|98
1646728820000|2022-03-08 08:40:20|4219.89|4219.29|4217.77|4217.17|4219.89|4219.29|4217.77|4217.17|75
1646728830000|2022-03-08 08:40:30|4217.89|4217.29|4216.77|4216.17|4218.27|4217.67|4216.77|4216.17|49
1646728840000|2022-03-08 08:40:40|4216.52|4215.92|4218.89|4218.29|4218.89|4218.29|4216.02|4215.42|121
1646728850000|2022-03-08 08:40:50|4218.64|4218.04|4218.64|4218.04|4218.89|4218.29|4217.89|4217.29|99
1646728860000|2022-03-08 08:41:00|4218.14|4217.54|4218.39|4217.79|4218.89|4218.29|4217.64|4217.04|39
1646728870000|2022-03-08 08:41:10|4218.64|4218.04|4218.14|4217.54|4218.64|4218.04|4217.89|4217.29|37
1646728880000|2022-03-08 08:41:20|4217.89|4217.29|4218.39|4217.79|4218.39|4217.79|4217.27|4216.67|54
1646728890000|2022-03-08 08:41:30|4218.52|4217.92|4217.89|4217.29|4218.64|4218.04|4217.27|4216.67|176
1646728900000|2022-03-08 08:41:40|4217.64|4217.04|4217.39|4216.79|4217.77|4217.17|4217.27|4216.67|26
1646728910000|2022-03-08 08:41:50|4217.27|4216.67|4217.39|4216.79|4218.02|4217.42|4217.02|4216.42|43
1646728920000|2022-03-08 08:42:00|4217.14|4216.54|4219.89|4219.29|4219.89|4219.29|4216.52|4215.92|82
1646728930000|2022-03-08 08:42:10|4219.77|4219.17|4219.39|4218.79|4220.39|4219.79|4219.14|4218.54|127
1646728940000|2022-03-08 08:42:20|4219.64|4219.04|4219.77|4219.17|4220.02|4219.42|4219.02|4218.42|145
1646728950000|2022-03-08 08:42:30|4219.89|4219.29|4221.77|4221.17|4222.14|4221.54|4219.64|4219.04|411
1646728960000|2022-03-08 08:42:40|4221.89|4221.29|4221.77|4221.17|4222.27|4221.67|4221.77|4221.17|125
1646728970000|2022-03-08 08:42:50|4221.64|4221.04|4218.52|4217.92|4221.64|4221.04|4218.52|4217.92|168
1646728980000|2022-03-08 08:43:00|4218.77|4218.17|4216.14|4215.54|4219.14|4218.54|4215.39|4214.79|243
1646728990000|2022-03-08 08:43:10|4216.02|4215.42|4215.89|4215.29|4216.64|4216.04|4215.52|4214.92|78
1646729000000|2022-03-08 08:43:20|4216.14|4215.54|4214.27|4213.67|4216.64|4216.04|4214.02|4213.42|182
1646729010000|2022-03-08 08:43:30|4214.39|4213.79|4212.89|4212.29|4214.89|4214.29|4211.39|4210.79|327
1646729020000|2022-03-08 08:43:40|4213.14|4212.54|4212.02|4211.42|4213.14|4212.54|4210.89|4210.29|320
1646729030000|2022-03-08 08:43:50|4211.64|4211.04|4209.64|4209.04|4211.77|4211.17|4209.52|4208.92|201
1646729040000|2022-03-08 08:44:00|4210.27|4209.67|4210.14|4209.54|4210.89|4210.29|4209.39|4208.79|126
1646729050000|2022-03-08 08:44:10|4209.89|4209.29|4208.89|4208.29|4210.27|4209.67|4208.77|4208.17|71
1646729060000|2022-03-08 08:44:20|4209.02|4208.42|4208.52|4207.92|4209.39|4208.79|4208.02|4207.42|169
1646729070000|2022-03-08 08:44:30|4208.64|4208.04|4208.64|4208.04|4209.39|4208.79|4207.64|4207.04|150
1646729080000|2022-03-08 08:44:40|4208.89|4208.29|4208.02|4207.42|4209.14|4208.54|4207.14|4206.54|218
1646729090000|2022-03-08 08:44:50|4208.14|4207.54|4207.64|4207.04|4208.14|4207.54|4206.77|4206.17|239
1646729100000|2022-03-08 08:45:00|4207.39|4206.79|4207.64|4207.04|4208.02|4207.42|4206.89|4206.29|182
1646729110000|2022-03-08 08:45:10|4207.14|4206.54|4209.14|4208.54|4209.27|4208.67|4207.14|4206.54|249
1646729120000|2022-03-08 08:45:20|4209.39|4208.79|4208.77|4208.17|4210.27|4209.67|4208.77|4208.17|165
1646729130000|2022-03-08 08:45:30|4208.89|4208.29|4208.14|4207.54|4209.89|4209.29|4207.89|4207.29|56
1646729140000|2022-03-08 08:45:40|4208.02|4207.42|4204.52|4203.92|4208.02|4207.42|4204.27|4203.67|221
1646729150000|2022-03-08 08:45:50|4204.77|4204.17|4206.14|4205.54|4206.39|4205.79|4204.39|4203.79|172
1646729160000|2022-03-08 08:46:00|4206.02|4205.42|4209.52|4208.92|4209.64|4209.04|4206.02|4205.42|276
1646729170000|2022-03-08 08:46:10|4209.77|4209.17|4210.27|4209.67|4210.64|4210.04|4209.77|4209.17|146
1646729180000|2022-03-08 08:46:20|4210.64|4210.04|4214.52|4213.92|4214.52|4213.92|4210.39|4209.79|278
1646729190000|2022-03-08 08:46:30|4214.64|4214.04|4215.64|4215.04|4215.64|4215.04|4213.39|4212.79|357
1646729200000|2022-03-08 08:46:40|4215.52|4214.92|4212.77|4212.17|4216.14|4215.54|4212.64|4212.04|233
1646729210000|2022-03-08 08:46:50|4212.89|4212.29|4211.89|4211.29|4213.14|4212.54|4211.64|4211.04|127
1646729220000|2022-03-08 08:47:00|4212.14|4211.54|4212.14|4211.54|4212.89|4212.29|4211.39|4210.79|88
1646729230000|2022-03-08 08:47:10|4211.89|4211.29|4212.14|4211.54|4212.14|4211.54|4210.77|4210.17|125
1646729240000|2022-03-08 08:47:20|4212.39|4211.79|4211.52|4210.92|4212.39|4211.79|4211.14|4210.54|59
1646729250000|2022-03-08 08:47:30|4211.64|4211.04|4213.39|4212.79|4214.77|4214.17|4211.39|4210.79|167
1646729260000|2022-03-08 08:47:40|4213.14|4212.54|4214.89|4214.29|4215.02|4214.42|4213.14|4212.54|68
1646729270000|2022-03-08 08:47:50|4214.77|4214.17|4217.02|4216.42|4217.02|4216.42|4214.52|4213.92|166
1646729280000|2022-03-08 08:48:00|4216.39|4215.79|4215.14|4214.54|4216.39|4215.79|4215.14|4214.54|209
1646729290000|2022-03-08 08:48:10|4215.27|4214.67|4213.64|4213.04|4215.27|4214.67|4213.64|4213.04|70
1646729300000|2022-03-08 08:48:20|4213.77|4213.17|4211.89|4211.29|4213.77|4213.17|4211.64|4211.04|103
1646729310000|2022-03-08 08:48:30|4211.77|4211.17|4212.64|4212.04|4212.89|4212.29|4211.14|4210.54|113
1646729320000|2022-03-08 08:48:40|4212.52|4211.92|4211.52|4210.92|4212.64|4212.04|4211.27|4210.67|72
1646729330000|2022-03-08 08:48:50|4211.77|4211.17|4211.64|4211.04|4212.39|4211.79|4211.64|4211.04|37
1646729340000|2022-03-08 08:49:00|4211.77|4211.17|4210.64|4210.04|4211.89|4211.29|4210.64|4210.04|102
1646729350000|2022-03-08 08:49:10|4210.77|4210.17|4210.89|4210.29|4211.77|4211.17|4210.52|4209.92|59
1646729360000|2022-03-08 08:49:20|4211.02|4210.42|4209.39|4208.79|4211.02|4210.42|4209.39|4208.79|33
1646729370000|2022-03-08 08:49:30|4209.52|4208.92|4209.52|4208.92|4210.14|4209.54|4209.39|4208.79|74
1646729380000|2022-03-08 08:49:40|4209.64|4209.04|4211.14|4210.54|4211.27|4210.67|4208.89|4208.29|106
1646729390000|2022-03-08 08:49:50|4211.39|4210.79|4211.64|4211.04|4212.52|4211.92|4211.14|4210.54|136
1646729400000|2022-03-08 08:50:00|4211.39|4210.79|4212.52|4211.92|4212.77|4212.17|4211.14|4210.54|77
1646729410000|2022-03-08 08:50:10|4212.39|4211.79|4210.89|4210.29|4212.64|4212.04|4210.89|4210.29|91
1646729420000|2022-03-08 08:50:20|4211.02|4210.42|4209.52|4208.92|4211.64|4211.04|4209.52|4208.92|102
1646729430000|2022-03-08 08:50:30|4209.27|4208.67|4208.89|4208.29|4209.52|4208.92|4208.27|4207.67|140
1646729440000|2022-03-08 08:50:40|4208.77|4208.17|4206.89|4206.29|4208.89|4208.29|4206.89|4206.29|132
1646729450000|2022-03-08 08:50:50|4206.52|4205.92|4206.27|4205.67|4207.52|4206.92|4206.14|4205.54|134
1646729460000|2022-03-08 08:51:00|4206.39|4205.79|4207.77|4207.17|4207.77|4207.17|4206.39|4205.79|97
1646729470000|2022-03-08 08:51:10|4207.89|4207.29|4208.27|4207.67|4209.27|4208.67|4207.89|4207.29|163
1646729480000|2022-03-08 08:51:20|4208.39|4207.79|4208.89|4208.29|4209.39|4208.79|4208.27|4207.67|75
1646729490000|2022-03-08 08:51:30|4208.64|4208.04|4208.14|4207.54|4209.14|4208.54|4208.14|4207.54|102
1646729500000|2022-03-08 08:51:40|4207.89|4207.29|4207.39|4206.79|4207.89|4207.29|4206.64|4206.04|63
1646729510000|2022-03-08 08:51:50|4207.27|4206.67|4205.52|4204.92|4207.27|4206.67|4205.27|4204.67|120
1646729520000|2022-03-08 08:52:00|4205.39|4204.79|4205.14|4204.54|4205.89|4205.29|4204.89|4204.29|113
1646729530000|2022-03-08 08:52:10|4204.89|4204.29|4204.02|4203.42|4205.27|4204.67|4204.02|4203.42|115
1646729540000|2022-03-08 08:52:20|4203.52|4202.92|4203.89|4203.29|4204.77|4204.17|4203.27|4202.67|182
1646729550000|2022-03-08 08:52:30|4203.27|4202.67|4203.89|4203.29|4207.02|4206.42|4203.02|4202.42|307
1646729560000|2022-03-08 08:52:40|4203.39|4202.79|4203.77|4203.17|4204.77|4204.17|4203.39|4202.79|124
1646729570000|2022-03-08 08:52:50|4204.14|4203.54|4204.64|4204.04|4204.64|4204.04|4203.52|4202.92|72
1646729580000|2022-03-08 08:53:00|4204.52|4203.92|4204.02|4203.42|4205.02|4204.42|4204.02|4203.42|91
1646729590000|2022-03-08 08:53:10|4204.14|4203.54|4203.39|4202.79|4204.64|4204.04|4203.39|4202.79|54
1646729600000|2022-03-08 08:53:20|4203.02|4202.42|4202.14|4201.54|4203.27|4202.67|4201.89|4201.29|202
1646729610000|2022-03-08 08:53:30|4202.27|4201.67|4202.64|4202.04|4203.14|4202.54|4202.27|4201.67|141
1646729620000|2022-03-08 08:53:40|4202.77|4202.17|4203.89|4203.29|4203.89|4203.29|4202.02|4201.42|52
1646729630000|2022-03-08 08:53:50|4204.14|4203.54|4202.39|4201.79|4204.14|4203.54|4201.89|4201.29|94
1646729640000|2022-03-08 08:54:00|4201.39|4200.79|4202.52|4201.92|4202.52|4201.92|4200.64|4200.04|126
1646729650000|2022-03-08 08:54:10|4201.27|4200.67|4209.64|4209.04|4209.64|4209.04|4201.02|4200.42|926
1646729660000|2022-03-08 08:54:20|4209.39|4208.79|4210.14|4209.54|4211.64|4211.04|4208.89|4208.29|321
1646729670000|2022-03-08 08:54:30|4210.27|4209.67|4205.77|4205.17|4210.39|4209.79|4205.77|4205.17|289
1646729680000|2022-03-08 08:54:40|4206.14|4205.54|4205.02|4204.42|4206.64|4206.04|4205.02|4204.42|135
1646729690000|2022-03-08 08:54:50|4205.39|4204.79|4206.02|4205.42|4206.39|4205.79|4205.39|4204.79|75
1646729700000|2022-03-08 08:55:00|4206.14|4205.54|4206.14|4205.54|4207.02|4206.42|4205.64|4205.04|194
1646729710000|2022-03-08 08:55:10|4206.64|4206.04|4206.64|4206.04|4207.39|4206.79|4206.27|4205.67|84
1646729720000|2022-03-08 08:55:20|4206.39|4205.79|4205.02|4204.42|4206.64|4206.04|4204.39|4203.79|119
1646729730000|2022-03-08 08:55:30|4204.89|4204.29|4204.39|4203.79|4204.89|4204.29|4204.14|4203.54|85
1646729740000|2022-03-08 08:55:40|4204.14|4203.54|4205.77|4205.17|4206.02|4205.42|4204.14|4203.54|88
1646729750000|2022-03-08 08:55:50|4205.64|4205.04|4203.89|4203.29|4205.89|4205.29|4203.52|4202.92|112
1646729760000|2022-03-08 08:56:00|4204.14|4203.54|4203.89|4203.29|4204.64|4204.04|4203.27|4202.67|46
1646729770000|2022-03-08 08:56:10|4204.02|4203.42|4205.14|4204.54|4205.64|4205.04|4203.89|4203.29|49
1646729780000|2022-03-08 08:56:20|4205.39|4204.79|4206.64|4206.04|4207.39|4206.79|4205.39|4204.79|107
1646729790000|2022-03-08 08:56:30|4206.89|4206.29|4207.39|4206.79|4207.64|4207.04|4206.64|4206.04|44
1646729800000|2022-03-08 08:56:40|4207.27|4206.67|4208.77|4208.17|4209.39|4208.79|4207.02|4206.42|102
1646729810000|2022-03-08 08:56:50|4208.89|4208.29|4209.52|4208.92|4210.64|4210.04|4208.89|4208.29|116
1646729820000|2022-03-08 08:57:00|4209.39|4208.79|4208.39|4207.79|4210.39|4209.79|4208.14|4207.54|183
1646729830000|2022-03-08 08:57:10|4208.27|4207.67|4206.27|4205.67|4208.39|4207.79|4206.14|4205.54|257
1646729840000|2022-03-08 08:57:20|4205.77|4205.17|4204.89|4204.29|4206.02|4205.42|4204.02|4203.42|138
1646729850000|2022-03-08 08:57:30|4204.77|4204.17|4205.77|4205.17|4205.89|4205.29|4203.52|4202.92|200
1646729860000|2022-03-08 08:57:40|4205.64|4205.04|4203.64|4203.04|4205.64|4205.04|4203.64|4203.04|71
1646729870000|2022-03-08 08:57:50|4204.64|4204.04|4204.89|4204.29|4204.89|4204.29|4204.27|4203.67|110
1646729880000|2022-03-08 08:58:00|4205.02|4204.42|4206.64|4206.04|4206.64|4206.04|4204.77|4204.17|39
1646729890000|2022-03-08 08:58:10|4206.77|4206.17|4207.52|4206.92|4207.52|4206.92|4206.14|4205.54|64
1646729900000|2022-03-08 08:58:20|4207.39|4206.79|4207.39|4206.79|4207.39|4206.79|4205.89|4205.29|101
1646729910000|2022-03-08 08:58:30|4207.77|4207.17|4207.89|4207.29|4208.27|4207.67|4206.52|4205.92|166
1646729920000|2022-03-08 08:58:40|4208.02|4207.42|4208.14|4207.54|4208.89|4208.29|4208.02|4207.42|168
1646729930000|2022-03-08 08:58:50|4208.02|4207.42|4208.39|4207.79|4208.39|4207.79|4207.02|4206.42|138
1646729940000|2022-03-08 08:59:00|4208.27|4207.67|4208.02|4207.42|4209.02|4208.42|4207.39|4206.79|146
1646729950000|2022-03-08 08:59:10|4208.27|4207.67|4208.64|4208.04|4209.27|4208.67|4208.14|4207.54|112
1646729960000|2022-03-08 08:59:20|4209.14|4208.54|4209.89|4209.29|4209.89|4209.29|4208.52|4207.92|106
1646729970000|2022-03-08 08:59:30|4210.14|4209.54|4210.14|4209.54|4210.89|4210.29|4210.14|4209.54|237
1646729980000|2022-03-08 08:59:40|4209.89|4209.29|4210.02|4209.42|4211.77|4211.17|4209.14|4208.54|268
1646729990000|2022-03-08 08:59:50|4210.39|4209.79|4210.39|4209.79|4210.52|4209.92|4209.14|4208.54|206
1646730000000|2022-03-08 09:00:00|4210.27|4209.67|4211.77|4211.17|4211.89|4211.29|4210.14|4209.54|149
1646730010000|2022-03-08 09:00:10|4211.64|4211.04|4209.14|4208.54|4211.64|4211.04|4209.02|4208.42|230
1646730020000|2022-03-08 09:00:20|4209.39|4208.79|4211.02|4210.42|4211.02|4210.42|4209.39|4208.79|110
1646730030000|2022-03-08 09:00:30|4210.77|4210.17|4211.64|4211.04|4211.64|4211.04|4210.52|4209.92|96
1646730040000|2022-03-08 09:00:40|4211.27|4210.67|4212.77|4212.17|4212.77|4212.17|4211.27|4210.67|76
1646730050000|2022-03-08 09:00:50|4212.89|4212.29|4215.27|4214.67|4215.27|4214.67|4212.89|4212.29|242
1646730060000|2022-03-08 09:01:00|4215.14|4214.54|4215.77|4215.17|4216.39|4215.79|4215.14|4214.54|185
1646730070000|2022-03-08 09:01:10|4215.39|4214.79|4215.89|4215.29|4216.89|4216.29|4215.39|4214.79|175
1646730080000|2022-03-08 09:01:20|4216.02|4215.42|4217.27|4216.67|4217.52|4216.92|4215.77|4215.17|166
1646730090000|2022-03-08 09:01:30|4217.14|4216.54|4216.52|4215.92|4217.52|4216.92|4216.52|4215.92|91
1646730100000|2022-03-08 09:01:40|4216.64|4216.04|4217.39|4216.79|4217.89|4217.29|4216.64|4216.04|217
1646730110000|2022-03-08 09:01:50|4217.64|4217.04|4219.52|4218.92|4219.52|4218.92|4217.52|4216.92|130
1646730120000|2022-03-08 09:02:00|4219.14|4218.54|4218.52|4217.92|4219.64|4219.04|4218.52|4217.92|233
1646730130000|2022-03-08 09:02:10|4217.77|4217.17|4217.89|4217.29|4218.39|4217.79|4217.02|4216.42|184
1646730140000|2022-03-08 09:02:20|4218.14|4217.54|4218.52|4217.92|4219.39|4218.79|4218.14|4217.54|44
1646730150000|2022-03-08 09:02:30|4218.27|4217.67|4219.64|4219.04|4219.64|4219.04|4218.02|4217.42|145
1646730160000|2022-03-08 09:02:40|4219.77|4219.17|4217.77|4217.17|4219.77|4219.17|4217.02|4216.42|261
1646730170000|2022-03-08 09:02:50|4217.89|4217.29|4216.27|4215.67|4218.02|4217.42|4216.27|4215.67|131
1646730180000|2022-03-08 09:03:00|4216.39|4215.79|4218.77|4218.17|4218.77|4218.17|4216.14|4215.54|279
1646730190000|2022-03-08 09:03:10|4218.64|4218.04|4220.77|4220.17|4220.77|4220.17|4218.52|4217.92|177
1646730200000|2022-03-08 09:03:20|4220.89|4220.29|4221.14|4220.54|4221.27|4220.67|4220.02|4219.42|255
1646730210000|2022-03-08 09:03:30|4220.64|4220.04|4220.77|4220.17|4220.89|4220.29|4220.02|4219.42|89
1646730220000|2022-03-08 09:03:40|4220.39|4219.79|4219.27|4218.67|4220.39|4219.79|4218.77|4218.17|151
1646730230000|2022-03-08 09:03:50|4219.14|4218.54|4219.52|4218.92|4219.77|4219.17|4219.02|4218.42|114
1646730240000|2022-03-08 09:04:00|4219.39|4218.79|4218.89|4218.29|4219.39|4218.79|4218.52|4217.92|85
1646730250000|2022-03-08 09:04:10|4218.77|4218.17|4218.52|4217.92|4219.39|4218.79|4217.89|4217.29|49
1646730260000|2022-03-08 09:04:20|4218.64|4218.04|4218.14|4217.54|4219.14|4218.54|4218.14|4217.54|123
1646730270000|2022-03-08 09:04:30|4218.64|4218.04|4219.02|4218.42|4219.39|4218.79|4217.89|4217.29|219
1646730280000|2022-03-08 09:04:40|4218.89|4218.29|4219.14|4218.54|4219.27|4218.67|4218.27|4217.67|149
1646730290000|2022-03-08 09:04:50|4219.39|4218.79|4219.14|4218.54|4219.39|4218.79|4218.52|4217.92|53
1646730300000|2022-03-08 09:05:00|4219.02|4218.42|4219.52|4218.92|4219.64|4219.04|4219.02|4218.42|93
1646730310000|2022-03-08 09:05:10|4219.39|4218.79|4219.14|4218.54|4219.39|4218.79|4218.02|4217.42|75
1646730320000|2022-03-08 09:05:20|4219.02|4218.42|4220.27|4219.67|4220.77|4220.17|4218.77|4218.17|79
1646730330000|2022-03-08 09:05:30|4220.02|4219.42|4218.14|4217.54|4220.02|4219.42|4218.14|4217.54|66
1646730340000|2022-03-08 09:05:40|4218.02|4217.42|4216.14|4215.54|4218.02|4217.42|4216.14|4215.54|190
1646730350000|2022-03-08 09:05:50|4216.27|4215.67|4215.52|4214.92|4216.27|4215.67|4215.02|4214.42|246
1646730360000|2022-03-08 09:06:00|4215.39|4214.79|4213.14|4212.54|4215.52|4214.92|4212.89|4212.29|254
1646730370000|2022-03-08 09:06:10|4213.27|4212.67|4213.52|4212.92|4213.77|4213.17|4212.89|4212.29|142
1646730380000|2022-03-08 09:06:20|4213.64|4213.04|4213.89|4213.29|4214.02|4213.42|4212.89|4212.29|229
1646730390000|2022-03-08 09:06:30|4213.52|4212.92|4214.02|4213.42|4214.14|4213.54|4213.39|4212.79|124
1646730400000|2022-03-08 09:06:40|4213.52|4212.92|4213.39|4212.79|4214.27|4213.67|4213.39|4212.79|114
1646730410000|2022-03-08 09:06:50|4213.27|4212.67|4213.02|4212.42|4213.64|4213.04|4213.02|4212.42|43
1646730420000|2022-03-08 09:07:00|4213.14|4212.54|4211.64|4211.04|4213.27|4212.67|4211.14|4210.54|156
1646730430000|2022-03-08 09:07:10|4211.52|4210.92|4211.39|4210.79|4211.77|4211.17|4210.52|4209.92|101
1646730440000|2022-03-08 09:07:20|4210.77|4210.17|4210.89|4210.29|4210.89|4210.29|4210.14|4209.54|75
1646730450000|2022-03-08 09:07:30|4211.02|4210.42|4210.39|4209.79|4211.39|4210.79|4210.39|4209.79|65
1646730460000|2022-03-08 09:07:40|4210.64|4210.04|4211.02|4210.42|4211.27|4210.67|4210.39|4209.79|71
1646730470000|2022-03-08 09:07:50|4211.14|4210.54|4211.14|4210.54|4211.39|4210.79|4210.27|4209.67|32
1646730480000|2022-03-08 09:08:00|4211.27|4210.67|4210.02|4209.42|4211.27|4210.67|4210.02|4209.42|56
1646730490000|2022-03-08 09:08:10|4210.14|4209.54|4211.27|4210.67|4211.27|4210.67|4210.14|4209.54|41
1646730500000|2022-03-08 09:08:20|4211.39|4210.79|4211.89|4211.29|4211.89|4211.29|4210.89|4210.29|84
1646730510000|2022-03-08 09:08:30|4212.02|4211.42|4213.02|4212.42|4213.27|4212.67|4212.02|4211.42|142
1646730520000|2022-03-08 09:08:40|4213.27|4212.67|4212.27|4211.67|4213.27|4212.67|4211.77|4211.17|213
1646730530000|2022-03-08 09:08:50|4212.14|4211.54|4214.27|4213.67|4214.77|4214.17|4212.14|4211.54|134
1646730540000|2022-03-08 09:09:00|4214.14|4213.54|4215.39|4214.79|4215.39|4214.79|4214.14|4213.54|67
1646730550000|2022-03-08 09:09:10|4215.52|4214.92|4215.64|4215.04|4215.89|4215.29|4215.02|4214.42|62
1646730560000|2022-03-08 09:09:20|4215.39|4214.79|4212.64|4212.04|4215.89|4215.29|4212.64|4212.04|220
1646730570000|2022-03-08 09:09:30|4212.52|4211.92|4212.77|4212.17|4213.64|4213.04|4212.27|4211.67|158
1646730580000|2022-03-08 09:09:40|4212.64|4212.04|4212.39|4211.79|4212.89|4212.29|4212.14|4211.54|65
1646730590000|2022-03-08 09:09:50|4212.27|4211.67|4212.77|4212.17|4212.89|4212.29|4212.27|4211.67|39
1646730600000|2022-03-08 09:10:00|4212.52|4211.92|4214.64|4214.04|4214.89|4214.29|4212.52|4211.92|53
1646730610000|2022-03-08 09:10:10|4214.77|4214.17|4215.02|4214.42|4215.02|4214.42|4214.52|4213.92|49
1646730620000|2022-03-08 09:10:20|4217.27|4216.67|4217.27|4216.67|4217.64|4217.04|4217.02|4216.42|258
1646730630000|2022-03-08 09:10:30|4217.39|4216.79|4217.27|4216.67|4217.89|4217.29|4217.14|4216.54|76
1646730640000|2022-03-08 09:10:40|4217.14|4216.54|4217.39|4216.79|4217.64|4217.04|4216.77|4216.17|57
1646730650000|2022-03-08 09:10:50|4217.52|4216.92|4218.27|4217.67|4218.27|4217.67|4217.27|4216.67|141
1646730660000|2022-03-08 09:11:00|4218.14|4217.54|4218.02|4217.42|4218.77|4218.17|4217.89|4217.29|54
1646730670000|2022-03-08 09:11:10|4218.14|4217.54|4218.64|4218.04|4218.77|4218.17|4218.02|4217.42|59
1646730680000|2022-03-08 09:11:20|4218.89|4218.29|4218.64|4218.04|4219.77|4219.17|4218.52|4217.92|120
1646730690000|2022-03-08 09:11:30|4218.77|4218.17|4218.39|4217.79|4218.89|4218.29|4218.39|4217.79|52
1646730700000|2022-03-08 09:11:40|4218.52|4217.92|4218.64|4218.04|4218.77|4218.17|4218.02|4217.42|73
1646730710000|2022-03-08 09:11:50|4218.89|4218.29|4217.14|4216.54|4219.02|4218.42|4217.02|4216.42|65
1646730720000|2022-03-08 09:12:00|4217.39|4216.79|4216.52|4215.92|4217.52|4216.92|4216.02|4215.42|91
1646730730000|2022-03-08 09:12:10|4216.14|4215.54|4217.02|4216.42|4217.02|4216.42|4216.14|4215.54|46
1646730740000|2022-03-08 09:12:20|4216.27|4215.67|4216.02|4215.42|4216.27|4215.67|4215.77|4215.17|140
1646730750000|2022-03-08 09:12:30|4216.27|4215.67|4215.77|4215.17|4216.77|4216.17|4215.77|4215.17|110
1646730760000|2022-03-08 09:12:40|4215.52|4214.92|4215.77|4215.17|4216.02|4215.42|4215.27|4214.67|58
1646730770000|2022-03-08 09:12:50|4215.89|4215.29|4216.77|4216.17|4216.77|4216.17|4215.89|4215.29|136
1646730780000|2022-03-08 09:13:00|4216.64|4216.04|4217.77|4217.17|4217.77|4217.17|4216.27|4215.67|49
1646730790000|2022-03-08 09:13:10|4217.64|4217.04|4218.27|4217.67|4218.27|4217.67|4217.02|4216.42|76
1646730800000|2022-03-08 09:13:20|4218.14|4217.54|4219.39|4218.79|4219.77|4219.17|4218.14|4217.54|123
1646730810000|2022-03-08 09:13:30|4219.27|4218.67|4218.64|4218.04|4219.27|4218.67|4218.14|4217.54|97
1646730820000|2022-03-08 09:13:40|4218.52|4217.92|4217.27|4216.67|4218.52|4217.92|4216.64|4216.04|47
1646730830000|2022-03-08 09:13:50|4217.14|4216.54|4216.64|4216.04|4217.77|4217.17|4216.52|4215.92|38
1646730840000|2022-03-08 09:14:00|4217.14|4216.54|4218.02|4217.42|4218.27|4217.67|4216.89|4216.29|82
1646730850000|2022-03-08 09:14:10|4217.89|4217.29|4217.89|4217.29|4218.52|4217.92|4217.14|4216.54|95
1646730860000|2022-03-08 09:14:20|4217.64|4217.04|4218.39|4217.79|4218.52|4217.92|4217.02|4216.42|51
1646730870000|2022-03-08 09:14:30|4218.27|4217.67|4218.02|4217.42|4218.52|4217.92|4217.89|4217.29|68
1646730880000|2022-03-08 09:14:40|4218.14|4217.54|4216.77|4216.17|4218.14|4217.54|4216.52|4215.92|28
1646730890000|2022-03-08 09:14:50|4216.89|4216.29|4216.77|4216.17|4217.64|4217.04|4216.77|4216.17|35
1646730900000|2022-03-08 09:15:00|4216.89|4216.29|4217.14|4216.54|4218.27|4217.67|4216.89|4216.29|63
1646730910000|2022-03-08 09:15:10|4216.89|4216.29|4217.64|4217.04|4217.64|4217.04|4216.89|4216.29|44
1646730920000|2022-03-08 09:15:20|4217.39|4216.79|4218.64|4218.04|4218.77|4218.17|4216.89|4216.29|165
1646730930000|2022-03-08 09:15:30|4218.77|4218.17|4217.52|4216.92|4218.89|4218.29|4217.52|4216.92|61
1646730940000|2022-03-08 09:15:40|4217.39|4216.79|4216.89|4216.29|4217.39|4216.79|4216.89|4216.29|37
1646730950000|2022-03-08 09:15:50|4217.02|4216.42|4216.64|4216.04|4217.14|4216.54|4216.52|4215.92|29
1646730960000|2022-03-08 09:16:00|4216.77|4216.17|4217.27|4216.67|4217.39|4216.79|4216.64|4216.04|46
1646730970000|2022-03-08 09:16:10|4217.14|4216.54|4217.14|4216.54|4217.27|4216.67|4217.02|4216.42|7
1646730980000|2022-03-08 09:16:20|4217.27|4216.67|4218.02|4217.42|4218.02|4217.42|4217.27|4216.67|26
1646730990000|2022-03-08 09:16:30|4217.77|4217.17|4219.64|4219.04|4219.64|4219.04|4217.77|4217.17|112
1646731000000|2022-03-08 09:16:40|4220.02|4219.42|4218.89|4218.29|4220.02|4219.42|4218.89|4218.29|68
1646731010000|2022-03-08 09:16:50|4218.77|4218.17|4219.14|4218.54|4219.27|4218.67|4218.39|4217.79|40
1646731020000|2022-03-08 09:17:00|4219.27|4218.67|4217.39|4216.79|4219.52|4218.92|4217.39|4216.79|102
1646731030000|2022-03-08 09:17:10|4217.52|4216.92|4218.14|4217.54|4218.52|4217.92|4217.52|4216.92|62
1646731040000|2022-03-08 09:17:20|4218.52|4217.92|4219.89|4219.29|4219.89|4219.29|4218.39|4217.79|101
1646731050000|2022-03-08 09:17:30|4220.02|4219.42|4219.64|4219.04|4220.02|4219.42|4219.14|4218.54|78
1646731060000|2022-03-08 09:17:40|4219.89|4219.29|4220.14|4219.54|4220.27|4219.67|4219.52|4218.92|57
1646731070000|2022-03-08 09:17:50|4220.02|4219.42|4221.39|4220.79|4221.39|4220.79|4220.02|4219.42|255
1646731080000|2022-03-08 09:18:00|4221.27|4220.67|4221.64|4221.04|4221.89|4221.29|4221.02|4220.42|118
1646731090000|2022-03-08 09:18:10|4221.52|4220.92|4220.64|4220.04|4221.52|4220.92|4220.02|4219.42|138
1646731100000|2022-03-08 09:18:20|4220.52|4219.92|4219.89|4219.29|4220.77|4220.17|4219.89|4219.29|34
1646731110000|2022-03-08 09:18:30|4220.02|4219.42|4220.64|4220.04|4220.89|4220.29|4220.02|4219.42|63
1646731120000|2022-03-08 09:18:40|4220.52|4219.92|4220.77|4220.17|4220.89|4220.29|4220.27|4219.67|49
1646731130000|2022-03-08 09:18:50|4220.89|4220.29|4220.52|4219.92|4220.89|4220.29|4219.89|4219.29|58
1646731140000|2022-03-08 09:19:00|4221.02|4220.42|4221.89|4221.29|4222.02|4221.42|4221.02|4220.42|83
1646731150000|2022-03-08 09:19:10|4221.77|4221.17|4220.52|4219.92|4221.77|4221.17|4220.14|4219.54|122
1646731160000|2022-03-08 09:19:20|4220.77|4220.17|4220.52|4219.92|4221.02|4220.42|4220.52|4219.92|31
1646731170000|2022-03-08 09:19:30|4220.27|4219.67|4220.52|4219.92|4220.52|4219.92|4220.27|4219.67|48
1646731180000|2022-03-08 09:19:40|4220.39|4219.79|4219.27|4218.67|4220.52|4219.92|4219.27|4218.67|52
1646731190000|2022-03-08 09:19:50|4219.14|4218.54|4219.77|4219.17|4220.14|4219.54|4219.14|4218.54|42
1646731200000|2022-03-08 09:20:00|4219.89|4219.29|4219.77|4219.17|4220.77|4220.17|4219.77|4219.17|102
1646731210000|2022-03-08 09:20:10|4219.39|4218.79|4217.14|4216.54|4219.39|4218.79|4216.77|4216.17|384
1646731220000|2022-03-08 09:20:20|4217.02|4216.42|4215.89|4215.29|4217.14|4216.54|4215.02|4214.42|215
1646731230000|2022-03-08 09:20:30|4215.52|4214.92|4215.14|4214.54|4215.77|4215.17|4215.02|4214.42|106
1646731240000|2022-03-08 09:20:40|4214.89|4214.29|4214.27|4213.67|4215.52|4214.92|4214.27|4213.67|193
1646731250000|2022-03-08 09:20:50|4214.14|4213.54|4215.27|4214.67|4216.02|4215.42|4214.14|4213.54|157
1646731260000|2022-03-08 09:21:00|4215.39|4214.79|4212.77|4212.17|4215.39|4214.79|4211.39|4210.79|349
1646731270000|2022-03-08 09:21:10|4212.89|4212.29|4213.52|4212.92|4213.52|4212.92|4212.52|4211.92|225
1646731280000|2022-03-08 09:21:20|4213.27|4212.67|4213.27|4212.67|4213.52|4212.92|4212.89|4212.29|50
1646731290000|2022-03-08 09:21:30|4213.64|4213.04|4213.14|4212.54|4214.02|4213.42|4212.77|4212.17|109
1646731300000|2022-03-08 09:21:40|4213.27|4212.67|4213.64|4213.04|4213.77|4213.17|4212.77|4212.17|43
1646731310000|2022-03-08 09:21:50|4213.77|4213.17|4213.52|4212.92|4214.14|4213.54|4213.52|4212.92|70
1646731320000|2022-03-08 09:22:00|4213.39|4212.79|4213.14|4212.54|4213.52|4212.92|4213.02|4212.42|54
1646731330000|2022-03-08 09:22:10|4213.27|4212.67|4214.64|4214.04|4214.64|4214.04|4213.27|4212.67|59
1646731340000|2022-03-08 09:22:20|4214.77|4214.17|4215.27|4214.67|4215.39|4214.79|4214.64|4214.04|101
1646731350000|2022-03-08 09:22:30|4215.14|4214.54|4215.27|4214.67|4215.89|4215.29|4215.14|4214.54|33
1646731360000|2022-03-08 09:22:40|4215.64|4215.04|4215.52|4214.92|4216.14|4215.54|4215.14|4214.54|42
1646731370000|2022-03-08 09:22:50|4215.39|4214.79|4215.39|4214.79|4215.89|4215.29|4214.77|4214.17|63
1646731380000|2022-03-08 09:23:00|4215.77|4215.17|4216.27|4215.67|4217.02|4216.42|4215.52|4214.92|62
1646731390000|2022-03-08 09:23:10|4216.77|4216.17|4216.77|4216.17|4217.27|4216.67|4216.77|4216.17|50
1646731400000|2022-03-08 09:23:20|4216.64|4216.04|4217.02|4216.42|4217.39|4216.79|4216.64|4216.04|47
1646731410000|2022-03-08 09:23:30|4216.89|4216.29|4216.14|4215.54|4216.89|4216.29|4215.89|4215.29|43
1646731420000|2022-03-08 09:23:40|4216.27|4215.67|4216.64|4216.04|4216.89|4216.29|4216.14|4215.54|18
1646731430000|2022-03-08 09:23:50|4217.02|4216.42|4216.89|4216.29|4217.02|4216.42|4216.64|4216.04|19
1646731440000|2022-03-08 09:24:00|4216.77|4216.17|4216.02|4215.42|4216.77|4216.17|4216.02|4215.42|56
1646731450000|2022-03-08 09:24:10|4215.77|4215.17|4215.02|4214.42|4215.89|4215.29|4214.89|4214.29|113
1646731460000|2022-03-08 09:24:20|4215.14|4214.54|4215.64|4215.04|4215.64|4215.04|4214.77|4214.17|72
1646731470000|2022-03-08 09:24:30|4215.27|4214.67|4215.52|4214.92|4216.02|4215.42|4214.89|4214.29|52
1646731480000|2022-03-08 09:24:40|4215.64|4215.04|4215.14|4214.54|4215.64|4215.04|4214.52|4213.92|115
1646731490000|2022-03-08 09:24:50|4215.27|4214.67|4215.64|4215.04|4216.02|4215.42|4215.14|4214.54|58
1646731500000|2022-03-08 09:25:00|4216.14|4215.54|4216.39|4215.79|4216.64|4216.04|4215.77|4215.17|49
1646731510000|2022-03-08 09:25:10|4216.27|4215.67|4215.39|4214.79|4216.77|4216.17|4215.39|4214.79|48
1646731520000|2022-03-08 09:25:20|4215.02|4214.42|4213.77|4213.17|4215.02|4214.42|4213.77|4213.17|77
1646731530000|2022-03-08 09:25:30|4213.89|4213.29|4213.89|4213.29|4214.27|4213.67|4213.64|4213.04|40
1646731540000|2022-03-08 09:25:40|4213.77|4213.17|4213.02|4212.42|4213.89|4213.29|4212.77|4212.17|78
1646731550000|2022-03-08 09:25:50|4212.77|4212.17|4214.02|4213.42|4214.39|4213.79|4212.77|4212.17|81
1646731560000|2022-03-08 09:26:00|4214.52|4213.92|4213.89|4213.29|4215.14|4214.54|4213.77|4213.17|118
1646731570000|2022-03-08 09:26:10|4213.77|4213.17|4213.14|4212.54|4213.77|4213.17|4212.77|4212.17|143
1646731580000|2022-03-08 09:26:20|4213.27|4212.67|4213.77|4213.17|4213.77|4213.17|4212.77|4212.17|67
1646731590000|2022-03-08 09:26:30|4213.89|4213.29|4214.14|4213.54|4214.52|4213.92|4213.89|4213.29|33
1646731600000|2022-03-08 09:26:40|4214.02|4213.42|4214.02|4213.42|4214.52|4213.92|4214.02|4213.42|54
1646731610000|2022-03-08 09:26:50|4213.89|4213.29|4214.14|4213.54|4214.64|4214.04|4213.89|4213.29|31
1646731620000|2022-03-08 09:27:00|4213.89|4213.29|4212.89|4212.29|4214.02|4213.42|4212.77|4212.17|115
1646731630000|2022-03-08 09:27:10|4212.77|4212.17|4212.64|4212.04|4212.77|4212.17|4211.77|4211.17|129
1646731640000|2022-03-08 09:27:20|4212.77|4212.17|4214.39|4213.79|4214.39|4213.79|4212.77|4212.17|152
1646731650000|2022-03-08 09:27:30|4214.52|4213.92|4215.14|4214.54|4216.14|4215.54|4214.52|4213.92|97
1646731660000|2022-03-08 09:27:40|4215.27|4214.67|4213.64|4213.04|4215.39|4214.79|4213.52|4212.92|99
1646731670000|2022-03-08 09:27:50|4214.02|4213.42|4213.89|4213.29|4214.14|4213.54|4213.64|4213.04|29
1646731680000|2022-03-08 09:28:00|4214.02|4213.42|4213.52|4212.92|4214.27|4213.67|4213.52|4212.92|38
1646731690000|2022-03-08 09:28:10|4213.64|4213.04|4213.39|4212.79|4213.77|4213.17|4213.39|4212.79|30
1646731700000|2022-03-08 09:28:20|4213.52|4212.92|4213.52|4212.92|4213.89|4213.29|4212.89|4212.29|141
1646731710000|2022-03-08 09:28:30|4213.77|4213.17|4213.52|4212.92|4214.02|4213.42|4213.27|4212.67|25
1646731720000|2022-03-08 09:28:40|4213.39|4212.79|4213.02|4212.42|4213.39|4212.79|4212.14|4211.54|59
1646731730000|2022-03-08 09:28:50|4213.14|4212.54|4213.52|4212.92|4213.52|4212.92|4212.77|4212.17|54
1646731740000|2022-03-08 09:29:00|4213.89|4213.29|4214.89|4214.29|4215.02|4214.42|4213.89|4213.29|116
1646731750000|2022-03-08 09:29:10|4215.02|4214.42|4213.14|4212.54|4215.02|4214.42|4213.14|4212.54|112
1646731760000|2022-03-08 09:29:20|4213.39|4212.79|4213.27|4212.67|4213.89|4213.29|4213.27|4212.67|51
1646731770000|2022-03-08 09:29:30|4212.89|4212.29|4212.77|4212.17|4213.52|4212.92|4212.77|4212.17|342
1646731780000|2022-03-08 09:29:40|4213.02|4212.42|4212.64|4212.04|4213.64|4213.04|4212.02|4211.42|87
1646731790000|2022-03-08 09:29:50|4212.52|4211.92|4212.77|4212.17|4212.77|4212.17|4212.39|4211.79|69
1646731800000|2022-03-08 09:30:00|4212.89|4212.29|4213.39|4212.79|4213.39|4212.79|4212.64|4212.04|77
1646731810000|2022-03-08 09:30:10|4213.52|4212.92|4214.77|4214.17|4214.77|4214.17|4213.39|4212.79|37
1646731820000|2022-03-08 09:30:20|4214.89|4214.29|4214.39|4213.79|4216.52|4215.92|4214.39|4213.79|168
1646731830000|2022-03-08 09:30:30|4214.64|4214.04|4213.89|4213.29|4215.14|4214.54|4213.77|4213.17|67
1646731840000|2022-03-08 09:30:40|4213.64|4213.04|4212.89|4212.29|4214.14|4213.54|4212.89|4212.29|40
1646731850000|2022-03-08 09:30:50|4213.02|4212.42|4212.89|4212.29|4213.52|4212.92|4212.89|4212.29|53
1646731860000|2022-03-08 09:31:00|4212.77|4212.17|4211.02|4210.42|4212.89|4212.29|4211.02|4210.42|362
1646731870000|2022-03-08 09:31:10|4210.77|4210.17|4211.39|4210.79|4211.64|4211.04|4210.52|4209.92|84
1646731880000|2022-03-08 09:31:20|4211.27|4210.67|4210.52|4209.92|4211.77|4211.17|4210.52|4209.92|98
1646731890000|2022-03-08 09:31:30|4210.27|4209.67|4210.52|4209.92|4210.89|4210.29|4210.02|4209.42|72
1646731900000|2022-03-08 09:31:40|4209.77|4209.17|4211.14|4210.54|4211.27|4210.67|4209.77|4209.17|448
1646731910000|2022-03-08 09:31:50|4211.02|4210.42|4210.39|4209.79|4211.89|4211.29|4210.39|4209.79|141
1646731920000|2022-03-08 09:32:00|4210.27|4209.67|4209.64|4209.04|4210.64|4210.04|4209.64|4209.04|82
1646731930000|2022-03-08 09:32:10|4209.77|4209.17|4210.89|4210.29|4210.89|4210.29|4209.64|4209.04|63
1646731940000|2022-03-08 09:32:20|4210.27|4209.67|4209.77|4209.17|4210.52|4209.92|4209.27|4208.67|177
1646731950000|2022-03-08 09:32:30|4209.39|4208.79|4209.52|4208.92|4210.27|4209.67|4209.39|4208.79|46
1646731960000|2022-03-08 09:32:40|4209.64|4209.04|4209.64|4209.04|4210.02|4209.42|4209.52|4208.92|32
1646731970000|2022-03-08 09:32:50|4209.77|4209.17|4209.39|4208.79|4209.89|4209.29|4209.27|4208.67|57
1646731980000|2022-03-08 09:33:00|4209.27|4208.67|4212.39|4211.79|4212.64|4212.04|4209.27|4208.67|163
1646731990000|2022-03-08 09:33:10|4212.77|4212.17|4211.64|4211.04|4212.77|4212.17|4211.39|4210.79|57
1646732000000|2022-03-08 09:33:20|4211.52|4210.92|4211.39|4210.79|4211.64|4211.04|4210.77|4210.17|72
1646732010000|2022-03-08 09:33:30|4211.14|4210.54|4211.89|4211.29|4212.27|4211.67|4211.14|4210.54|54
1646732020000|2022-03-08 09:33:40|4212.02|4211.42|4212.77|4212.17|4212.89|4212.29|4211.27|4210.67|50
1646732030000|2022-03-08 09:33:50|4212.64|4212.04|4213.02|4212.42|4213.14|4212.54|4212.39|4211.79|40
1646732040000|2022-03-08 09:34:00|4213.39|4212.79|4213.77|4213.17|4214.39|4213.79|4212.89|4212.29|131
1646732050000|2022-03-08 09:34:10|4214.14|4213.54|4219.02|4218.42|4219.27|4218.67|4214.02|4213.42|449
1646732060000|2022-03-08 09:34:20|4219.14|4218.54|4218.02|4217.42|4220.02|4219.42|4217.89|4217.29|228
1646732070000|2022-03-08 09:34:30|4218.14|4217.54|4218.27|4217.67|4219.39|4218.79|4217.52|4216.92|339
1646732080000|2022-03-08 09:34:40|4218.14|4217.54|4218.02|4217.42|4218.64|4218.04|4217.64|4217.04|106
1646732090000|2022-03-08 09:34:50|4218.14|4217.54|4217.02|4216.42|4218.27|4217.67|4217.02|4216.42|79
1646732100000|2022-03-08 09:35:00|4217.14|4216.54|4214.77|4214.17|4217.27|4216.67|4214.14|4213.54|406
1646732110000|2022-03-08 09:35:10|4215.02|4214.42|4214.39|4213.79|4215.14|4214.54|4214.02|4213.42|182
1646732120000|2022-03-08 09:35:20|4214.27|4213.67|4213.14|4212.54|4214.27|4213.67|4212.52|4211.92|171
1646732130000|2022-03-08 09:35:30|4213.02|4212.42|4214.89|4214.29|4215.14|4214.54|4212.89|4212.29|55
1646732140000|2022-03-08 09:35:40|4215.02|4214.42|4215.14|4214.54|4215.14|4214.54|4214.27|4213.67|50
1646732150000|2022-03-08 09:35:50|4215.27|4214.67|4215.14|4214.54|4215.27|4214.67|4214.14|4213.54|41
1646732160000|2022-03-08 09:36:00|4215.02|4214.42|4214.64|4214.04|4215.02|4214.42|4214.39|4213.79|51
1646732170000|2022-03-08 09:36:10|4214.77|4214.17|4215.64|4215.04|4216.02|4215.42|4214.77|4214.17|55
1646732180000|2022-03-08 09:36:20|4215.52|4214.92|4216.89|4216.29|4216.89|4216.29|4215.27|4214.67|74
1646732190000|2022-03-08 09:36:30|4216.77|4216.17|4216.14|4215.54|4217.14|4216.54|4215.27|4214.67|72
1646732200000|2022-03-08 09:36:40|4216.39|4215.79|4215.39|4214.79|4216.52|4215.92|4215.39|4214.79|35
1646732210000|2022-03-08 09:36:50|4215.64|4215.04|4215.39|4214.79|4215.89|4215.29|4215.39|4214.79|30
1646732220000|2022-03-08 09:37:00|4215.52|4214.92|4214.39|4213.79|4215.89|4215.29|4213.89|4213.29|73
1646732230000|2022-03-08 09:37:10|4214.52|4213.92|4217.14|4216.54|4217.14|4216.54|4214.52|4213.92|53
1646732240000|2022-03-08 09:37:20|4216.77|4216.17|4215.89|4215.29|4217.02|4216.42|4215.89|4215.29|46
1646732250000|2022-03-08 09:37:30|4215.77|4215.17|4216.14|4215.54|4216.14|4215.54|4215.52|4214.92|28
1646732260000|2022-03-08 09:37:40|4216.27|4215.67|4216.64|4216.04|4216.64|4216.04|4215.89|4215.29|26
1646732270000|2022-03-08 09:37:50|4216.39|4215.79|4215.14|4214.54|4216.52|4215.92|4215.14|4214.54|54
1646732280000|2022-03-08 09:38:00|4215.27|4214.67|4213.64|4213.04|4215.52|4214.92|4213.64|4213.04|54
1646732290000|2022-03-08 09:38:10|4213.77|4213.17|4214.14|4213.54|4214.39|4213.79|4213.52|4212.92|44
1646732300000|2022-03-08 09:38:20|4214.64|4214.04|4213.52|4212.92|4214.64|4214.04|4213.52|4212.92|22
1646732310000|2022-03-08 09:38:30|4213.64|4213.04|4213.02|4212.42|4213.64|4213.04|4212.39|4211.79|91
1646732320000|2022-03-08 09:38:40|4213.14|4212.54|4214.64|4214.04|4214.64|4214.04|4212.77|4212.17|127
1646732330000|2022-03-08 09:38:50|4214.39|4213.79|4214.64|4214.04|4214.64|4214.04|4213.89|4213.29|45
1646732340000|2022-03-08 09:39:00|4215.02|4214.42|4214.52|4213.92|4215.27|4214.67|4214.52|4213.92|54
1646732350000|2022-03-08 09:39:10|4214.14|4213.54|4215.39|4214.79|4215.77|4215.17|4214.02|4213.42|74
1646732360000|2022-03-08 09:39:20|4215.52|4214.92|4216.14|4215.54|4216.52|4215.92|4215.52|4214.92|90
1646732370000|2022-03-08 09:39:30|4216.27|4215.67|4216.52|4215.92|4217.52|4216.92|4216.02|4215.42|145
1646732380000|2022-03-08 09:39:40|4216.64|4216.04|4216.64|4216.04|4217.02|4216.42|4216.39|4215.79|48
1646732390000|2022-03-08 09:39:50|4216.77|4216.17|4216.39|4215.79|4216.77|4216.17|4215.64|4215.04|38
1646732400000|2022-03-08 09:40:00|4216.27|4215.67|4214.77|4214.17|4216.39|4215.79|4214.27|4213.67|63
1646732410000|2022-03-08 09:40:10|4214.89|4214.29|4214.89|4214.29|4215.27|4214.67|4214.39|4213.79|52
1646732420000|2022-03-08 09:40:20|4214.77|4214.17|4214.89|4214.29|4215.14|4214.54|4214.64|4214.04|50
1646732430000|2022-03-08 09:40:30|4214.77|4214.17|4214.14|4213.54|4214.77|4214.17|4214.02|4213.42|80
1646732440000|2022-03-08 09:40:40|4214.27|4213.67|4214.27|4213.67|4215.52|4214.92|4214.27|4213.67|77
1646732450000|2022-03-08 09:40:50|4214.02|4213.42|4214.14|4213.54|4214.27|4213.67|4213.77|4213.17|68
1646732460000|2022-03-08 09:41:00|4214.27|4213.67|4214.64|4214.04|4214.89|4214.29|4213.89|4213.29|63
1646732470000|2022-03-08 09:41:10|4214.77|4214.17|4215.02|4214.42|4216.52|4215.92|4214.77|4214.17|85
1646732480000|2022-03-08 09:41:20|4215.14|4214.54|4214.64|4214.04|4215.64|4215.04|4214.52|4213.92|61
1646732490000|2022-03-08 09:41:30|4214.52|4213.92|4214.27|4213.67|4215.39|4214.79|4214.14|4213.54|28
1646732500000|2022-03-08 09:41:40|4214.02|4213.42|4214.64|4214.04|4214.89|4214.29|4214.02|4213.42|27
1646732510000|2022-03-08 09:41:50|4214.52|4213.92|4214.52|4213.92|4214.64|4214.04|4214.14|4213.54|69
1646732520000|2022-03-08 09:42:00|4214.27|4213.67|4214.64|4214.04|4214.89|4214.29|4214.27|4213.67|41
1646732530000|2022-03-08 09:42:10|4214.52|4213.92|4213.14|4212.54|4214.52|4213.92|4213.02|4212.42|102
1646732540000|2022-03-08 09:42:20|4212.64|4212.04|4212.77|4212.17|4213.39|4212.79|4212.64|4212.04|41
1646732550000|2022-03-08 09:42:30|4212.64|4212.04|4214.39|4213.79|4214.39|4213.79|4212.64|4212.04|58
1646732560000|2022-03-08 09:42:40|4214.27|4213.67|4214.02|4213.42|4214.64|4214.04|4213.89|4213.29|75
1646732570000|2022-03-08 09:42:50|4214.14|4213.54|4213.89|4213.29|4214.77|4214.17|4213.77|4213.17|136
1646732580000|2022-03-08 09:43:00|4213.77|4213.17|4212.89|4212.29|4213.89|4213.29|4212.89|4212.29|78
1646732590000|2022-03-08 09:43:10|4212.77|4212.17|4212.89|4212.29|4213.27|4212.67|4212.64|4212.04|54
1646732600000|2022-03-08 09:43:20|4212.77|4212.17|4212.77|4212.17|4213.02|4212.42|4212.52|4211.92|20
1646732610000|2022-03-08 09:43:30|4212.52|4211.92|4213.52|4212.92|4213.52|4212.92|4212.52|4211.92|32
1646732620000|2022-03-08 09:43:40|4213.77|4213.17|4213.02|4212.42|4213.77|4213.17|4212.77|4212.17|45
1646732630000|2022-03-08 09:43:50|4212.77|4212.17|4212.77|4212.17|4213.02|4212.42|4212.52|4211.92|23
1646732640000|2022-03-08 09:44:00|4212.52|4211.92|4211.77|4211.17|4212.89|4212.29|4211.77|4211.17|122
1646732650000|2022-03-08 09:44:10|4211.89|4211.29|4214.02|4213.42|4214.02|4213.42|4211.89|4211.29|61
1646732660000|2022-03-08 09:44:20|4213.89|4213.29|4213.39|4212.79|4213.89|4213.29|4213.27|4212.67|38
1646732670000|2022-03-08 09:44:30|4213.89|4213.29|4215.14|4214.54|4215.14|4214.54|4213.89|4213.29|65
1646732680000|2022-03-08 09:44:40|4215.27|4214.67|4214.14|4213.54|4215.77|4215.17|4213.64|4213.04|57
1646732690000|2022-03-08 09:44:50|4214.27|4213.67|4214.64|4214.04|4214.89|4214.29|4213.89|4213.29|30
1646732700000|2022-03-08 09:45:00|4214.77|4214.17|4213.14|4212.54|4215.02|4214.42|4212.77|4212.17|63
1646732710000|2022-03-08 09:45:10|4213.02|4212.42|4212.14|4211.54|4213.39|4212.79|4211.77|4211.17|234
1646732720000|2022-03-08 09:45:20|4212.02|4211.42|4212.39|4211.79|4212.89|4212.29|4211.77|4211.17|105
1646732730000|2022-03-08 09:45:30|4212.52|4211.92|4212.02|4211.42|4212.52|4211.92|4211.52|4210.92|155
1646732740000|2022-03-08 09:45:40|4212.52|4211.92|4213.02|4212.42|4213.02|4212.42|4211.52|4210.92|162
1646732750000|2022-03-08 09:45:50|4213.14|4212.54|4211.64|4211.04|4213.14|4212.54|4211.52|4210.92|71
1646732760000|2022-03-08 09:46:00|4211.77|4211.17|4210.89|4210.29|4212.02|4211.42|4210.89|4210.29|97
1646732770000|2022-03-08 09:46:10|4211.27|4210.67|4210.27|4209.67|4211.27|4210.67|4210.27|4209.67|59
1646732780000|2022-03-08 09:46:20|4210.52|4209.92|4210.14|4209.54|4210.89|4210.29|4210.14|4209.54|55
1646732790000|2022-03-08 09:46:30|4210.39|4209.79|4209.77|4209.17|4210.39|4209.79|4209.77|4209.17|61
1646732800000|2022-03-08 09:46:40|4209.64|4209.04|4208.02|4207.42|4209.77|4209.17|4208.02|4207.42|142
1646732810000|2022-03-08 09:46:50|4208.14|4207.54|4207.77|4207.17|4208.39|4207.79|4207.27|4206.67|228
1646732820000|2022-03-08 09:47:00|4207.52|4206.92|4209.02|4208.42|4209.39|4208.79|4207.52|4206.92|70
1646732830000|2022-03-08 09:47:10|4209.14|4208.54|4209.77|4209.17|4210.14|4209.54|4209.14|4208.54|85
1646732840000|2022-03-08 09:47:20|4209.64|4209.04|4209.14|4208.54|4210.14|4209.54|4209.14|4208.54|46
1646732850000|2022-03-08 09:47:30|4209.27|4208.67|4208.89|4208.29|4209.89|4209.29|4208.52|4207.92|153
1646732860000|2022-03-08 09:47:40|4209.02|4208.42|4208.89|4208.29|4209.39|4208.79|4208.64|4208.04|33
1646732870000|2022-03-08 09:47:50|4208.64|4208.04|4208.02|4207.42|4209.02|4208.42|4208.02|4207.42|74
1646732880000|2022-03-08 09:48:00|4207.77|4207.17|4208.52|4207.92|4208.64|4208.04|4207.77|4207.17|28
1646732890000|2022-03-08 09:48:10|4208.64|4208.04|4209.77|4209.17|4209.77|4209.17|4208.14|4207.54|55
1646732900000|2022-03-08 09:48:20|4209.64|4209.04|4209.64|4209.04|4209.77|4209.17|4209.02|4208.42|40
1646732910000|2022-03-08 09:48:30|4209.52|4208.92|4209.77|4209.17|4210.27|4209.67|4209.14|4208.54|76
1646732920000|2022-03-08 09:48:40|4209.89|4209.29|4209.52|4208.92|4209.89|4209.29|4209.39|4208.79|25
1646732930000|2022-03-08 09:48:50|4209.64|4209.04|4210.27|4209.67|4210.27|4209.67|4209.27|4208.67|135
1646732940000|2022-03-08 09:49:00|4210.64|4210.04|4210.14|4209.54|4211.02|4210.42|4209.64|4209.04|127
1646732950000|2022-03-08 09:49:10|4210.52|4209.92|4209.77|4209.17|4210.52|4209.92|4209.77|4209.17|31
1646732960000|2022-03-08 09:49:20|4209.89|4209.29|4210.02|4209.42|4210.89|4210.29|4209.77|4209.17|62
1646732970000|2022-03-08 09:49:30|4209.89|4209.29|4210.64|4210.04|4210.77|4210.17|4209.89|4209.29|31
1646732980000|2022-03-08 09:49:40|4210.52|4209.92|4212.27|4211.67|4212.27|4211.67|4210.52|4209.92|147
1646732990000|2022-03-08 09:49:50|4211.89|4211.29|4210.52|4209.92|4212.14|4211.54|4210.52|4209.92|155
1646733000000|2022-03-08 09:50:00|4210.27|4209.67|4210.14|4209.54|4210.52|4209.92|4209.52|4208.92|92
1646733010000|2022-03-08 09:50:10|4210.27|4209.67|4210.14|4209.54|4210.39|4209.79|4210.02|4209.42|38
1646733020000|2022-03-08 09:50:20|4210.02|4209.42|4210.39|4209.79|4210.52|4209.92|4209.77|4209.17|61
1646733030000|2022-03-08 09:50:30|4210.52|4209.92|4210.39|4209.79|4211.02|4210.42|4210.27|4209.67|29
1646733040000|2022-03-08 09:50:40|4210.52|4209.92|4210.02|4209.42|4210.89|4210.29|4209.77|4209.17|34
1646733050000|2022-03-08 09:50:50|4209.64|4209.04|4209.89|4209.29|4210.14|4209.54|4209.52|4208.92|38
1646733060000|2022-03-08 09:51:00|4209.77|4209.17|4210.02|4209.42|4210.27|4209.67|4209.52|4208.92|9
1646733070000|2022-03-08 09:51:10|4209.89|4209.29|4209.89|4209.29|4210.27|4209.67|4209.77|4209.17|20
1646733080000|2022-03-08 09:51:20|4210.02|4209.42|4209.89|4209.29|4210.02|4209.42|4209.89|4209.29|0
1646733090000|2022-03-08 09:51:30|4209.64|4209.04|4209.89|4209.29|4210.27|4209.67|4209.52|4208.92|41
1646733100000|2022-03-08 09:51:40|4210.02|4209.42|4209.89|4209.29|4210.27|4209.67|4209.89|4209.29|6
1646733110000|2022-03-08 09:51:50|4210.02|4209.42|4212.02|4211.42|4212.02|4211.42|4210.02|4209.42|81
1646733120000|2022-03-08 09:52:00|4211.77|4211.17|4212.64|4212.04|4213.39|4212.79|4210.89|4210.29|131
1646733130000|2022-03-08 09:52:10|4212.52|4211.92|4212.02|4211.42|4212.52|4211.92|4212.02|4211.42|28
1646733140000|2022-03-08 09:52:20|4212.39|4211.79|4212.64|4212.04|4213.64|4213.04|4212.14|4211.54|93
1646733150000|2022-03-08 09:52:30|4213.02|4212.42|4212.64|4212.04|4213.14|4212.54|4212.64|4212.04|25
1646733160000|2022-03-08 09:52:40|4212.52|4211.92|4213.64|4213.04|4213.64|4213.04|4211.64|4211.04|157
1646733170000|2022-03-08 09:52:50|4213.39|4212.79|4213.77|4213.17|4215.02|4214.42|4213.39|4212.79|164
1646733180000|2022-03-08 09:53:00|4214.02|4213.42|4214.39|4213.79|4214.64|4214.04|4213.64|4213.04|49
1646733190000|2022-03-08 09:53:10|4214.52|4213.92|4214.64|4214.04|4215.27|4214.67|4214.52|4213.92|64
1646733200000|2022-03-08 09:53:20|4214.52|4213.92|4216.64|4216.04|4216.64|4216.04|4214.52|4213.92|108
1646733210000|2022-03-08 09:53:30|4216.77|4216.17|4216.77|4216.17|4217.02|4216.42|4215.52|4214.92|101
1646733220000|2022-03-08 09:53:40|4216.52|4215.92|4216.39|4215.79|4216.64|4216.04|4216.14|4215.54|25
1646733230000|2022-03-08 09:53:50|4216.52|4215.92|4216.89|4216.29|4216.89|4216.29|4216.39|4215.79|20
1646733240000|2022-03-08 09:54:00|4216.64|4216.04|4216.64|4216.04|4216.64|4216.04|4215.89|4215.29|31
1646733250000|2022-03-08 09:54:10|4216.52|4215.92|4216.77|4216.17|4216.77|4216.17|4216.02|4215.42|40
1646733260000|2022-03-08 09:54:20|4216.64|4216.04|4215.77|4215.17|4216.64|4216.04|4215.64|4215.04|80
1646733270000|2022-03-08 09:54:30|4215.89|4215.29|4215.89|4215.29|4216.02|4215.42|4215.77|4215.17|27
1646733280000|2022-03-08 09:54:40|4216.02|4215.42|4216.14|4215.54|4216.39|4215.79|4215.27|4214.67|49
1646733290000|2022-03-08 09:54:50|4216.27|4215.67|4217.02|4216.42|4217.14|4216.54|4216.14|4215.54|62
1646733300000|2022-03-08 09:55:00|4217.14|4216.54|4217.77|4217.17|4217.89|4217.29|4217.14|4216.54|116
1646733310000|2022-03-08 09:55:10|4217.52|4216.92|4216.64|4216.04|4217.64|4217.04|4216.64|4216.04|46
1646733320000|2022-03-08 09:55:20|4216.77|4216.17|4216.89|4216.29|4216.89|4216.29|4216.52|4215.92|61
1646733330000|2022-03-08 09:55:30|4217.14|4216.54|4217.14|4216.54|4217.39|4216.79|4216.64|4216.04|52
1646733340000|2022-03-08 09:55:40|4217.02|4216.42|4217.27|4216.67|4217.27|4216.67|4216.64|4216.04|11
1646733350000|2022-03-08 09:55:50|4217.14|4216.54|4216.89|4216.29|4217.27|4216.67|4216.39|4215.79|24
1646733360000|2022-03-08 09:56:00|4217.02|4216.42|4217.39|4216.79|4217.89|4217.29|4217.02|4216.42|131
1646733370000|2022-03-08 09:56:10|4217.52|4216.92|4216.52|4215.92|4217.52|4216.92|4216.52|4215.92|25
1646733380000|2022-03-08 09:56:20|4216.64|4216.04|4217.14|4216.54|4217.27|4216.67|4216.64|4216.04|32
1646733390000|2022-03-08 09:56:30|4217.02|4216.42|4216.64|4216.04|4217.14|4216.54|4216.52|4215.92|17
1646733400000|2022-03-08 09:56:40|4216.39|4215.79|4216.02|4215.42|4216.52|4215.92|4215.64|4215.04|27
1646733410000|2022-03-08 09:56:50|4215.89|4215.29|4216.27|4215.67|4216.64|4216.04|4215.77|4215.17|18
1646733420000|2022-03-08 09:57:00|4216.52|4215.92|4217.39|4216.79|4217.39|4216.79|4216.52|4215.92|29
1646733430000|2022-03-08 09:57:10|4217.27|4216.67|4217.14|4216.54|4217.39|4216.79|4216.89|4216.29|21
1646733440000|2022-03-08 09:57:20|4216.89|4216.29|4218.02|4217.42|4218.64|4218.04|4216.89|4216.29|139
1646733450000|2022-03-08 09:57:30|4217.77|4217.17|4215.39|4214.79|4217.77|4217.17|4214.39|4213.79|125
1646733460000|2022-03-08 09:57:40|4215.14|4214.54|4213.64|4213.04|4215.27|4214.67|4213.64|4213.04|77
1646733470000|2022-03-08 09:57:50|4214.02|4213.42|4214.77|4214.17|4214.77|4214.17|4214.02|4213.42|42
1646733480000|2022-03-08 09:58:00|4214.64|4214.04|4213.64|4213.04|4214.64|4214.04|4213.64|4213.04|25
1646733490000|2022-03-08 09:58:10|4213.77|4213.17|4213.89|4213.29|4213.89|4213.29|4213.77|4213.17|10
1646733500000|2022-03-08 09:58:20|4214.02|4213.42|4213.14|4212.54|4214.02|4213.42|4213.14|4212.54|72
1646733510000|2022-03-08 09:58:30|4213.27|4212.67|4214.14|4213.54|4214.77|4214.17|4213.27|4212.67|25
1646733520000|2022-03-08 09:58:40|4214.02|4213.42|4214.39|4213.79|4214.64|4214.04|4213.77|4213.17|31
1646733530000|2022-03-08 09:58:50|4214.27|4213.67|4213.77|4213.17|4214.39|4213.79|4213.64|4213.04|56
1646733540000|2022-03-08 09:59:00|4213.89|4213.29|4213.77|4213.17|4214.52|4213.92|4213.77|4213.17|40
1646733550000|2022-03-08 09:59:10|4213.39|4212.79|4212.64|4212.04|4213.39|4212.79|4212.64|4212.04|58
1646733560000|2022-03-08 09:59:20|4212.77|4212.17|4214.39|4213.79|4214.39|4213.79|4212.77|4212.17|32
1646733570000|2022-03-08 09:59:30|4214.89|4214.29|4214.89|4214.29|4215.39|4214.79|4214.77|4214.17|49
1646733580000|2022-03-08 09:59:40|4215.02|4214.42|4214.89|4214.29|4215.14|4214.54|4213.89|4213.29|174
1646733590000|2022-03-08 09:59:50|4215.02|4214.42|4216.02|4215.42|4216.02|4215.42|4215.02|4214.42|31
1646733600000|2022-03-08 10:00:00|4215.77|4215.17|4215.14|4214.54|4216.39|4215.79|4215.14|4214.54|95
1646733610000|2022-03-08 10:00:10|4215.27|4214.67|4215.14|4214.54|4215.27|4214.67|4214.77|4214.17|25
1646733620000|2022-03-08 10:00:20|4215.27|4214.67|4215.64|4215.04|4216.27|4215.67|4215.27|4214.67|23
1646733630000|2022-03-08 10:00:30|4215.89|4215.29|4217.64|4217.04|4217.64|4217.04|4215.89|4215.29|33
1646733640000|2022-03-08 10:00:40|4217.52|4216.92|4215.39|4214.79|4217.52|4216.92|4215.02|4214.42|108
1646733650000|2022-03-08 10:00:50|4215.27|4214.67|4216.39|4215.79|4216.39|4215.79|4215.27|4214.67|18
1646733660000|2022-03-08 10:01:00|4216.02|4215.42|4215.14|4214.54|4216.02|4215.42|4215.02|4214.42|16
1646733670000|2022-03-08 10:01:10|4215.02|4214.42|4214.39|4213.79|4215.14|4214.54|4214.39|4213.79|71
1646733680000|2022-03-08 10:01:20|4214.52|4213.92|4214.77|4214.17|4215.27|4214.67|4214.39|4213.79|37
1646733690000|2022-03-08 10:01:30|4214.64|4214.04|4213.52|4212.92|4215.02|4214.42|4213.52|4212.92|22
1646733700000|2022-03-08 10:01:40|4213.64|4213.04|4213.52|4212.92|4214.02|4213.42|4213.52|4212.92|59
1646733710000|2022-03-08 10:01:50|4213.27|4212.67|4213.52|4212.92|4213.77|4213.17|4213.14|4212.54|34
1646733720000|2022-03-08 10:02:00|4213.39|4212.79|4212.89|4212.29|4214.02|4213.42|4212.77|4212.17|92
1646733730000|2022-03-08 10:02:10|4212.64|4212.04|4212.89|4212.29|4213.02|4212.42|4212.64|4212.04|92
1646733740000|2022-03-08 10:02:20|4213.02|4212.42|4213.02|4212.42|4213.39|4212.79|4212.89|4212.29|73
1646733750000|2022-03-08 10:02:30|4213.14|4212.54|4213.39|4212.79|4213.64|4213.04|4212.64|4212.04|39
1646733760000|2022-03-08 10:02:40|4213.27|4212.67|4212.89|4212.29|4213.64|4213.04|4212.77|4212.17|107
1646733770000|2022-03-08 10:02:50|4212.77|4212.17|4212.89|4212.29|4213.14|4212.54|4212.52|4211.92|81
1646733780000|2022-03-08 10:03:00|4213.02|4212.42|4212.77|4212.17|4213.14|4212.54|4212.64|4212.04|74
1646733790000|2022-03-08 10:03:10|4212.64|4212.04|4212.89|4212.29|4212.89|4212.29|4212.64|4212.04|18
1646733800000|2022-03-08 10:03:20|4212.52|4211.92|4212.64|4212.04|4212.77|4212.17|4212.52|4211.92|3
1646733810000|2022-03-08 10:03:30|4212.77|4212.17|4213.02|4212.42|4213.64|4213.04|4212.77|4212.17|14
1646733820000|2022-03-08 10:03:40|4212.64|4212.04|4213.27|4212.67|4213.27|4212.67|4212.64|4212.04|12
1646733830000|2022-03-08 10:03:50|4213.14|4212.54|4213.02|4212.42|4213.39|4212.79|4213.02|4212.42|13
1646733840000|2022-03-08 10:04:00|4212.89|4212.29|4213.39|4212.79|4213.39|4212.79|4212.89|4212.29|23
1646733850000|2022-03-08 10:04:10|4213.27|4212.67|4213.39|4212.79|4213.77|4213.17|4213.02|4212.42|32
1646733860000|2022-03-08 10:04:20|4213.27|4212.67|4213.64|4213.04|4213.64|4213.04|4213.27|4212.67|17
1646733870000|2022-03-08 10:04:30|4213.27|4212.67|4211.52|4210.92|4213.27|4212.67|4211.27|4210.67|105
1646733880000|2022-03-08 10:04:40|4211.39|4210.79|4212.89|4212.29|4213.14|4212.54|4211.39|4210.79|156
1646733890000|2022-03-08 10:04:50|4213.02|4212.42|4212.14|4211.54|4213.02|4212.42|4212.14|4211.54|38
1646733900000|2022-03-08 10:05:00|4211.77|4211.17|4212.27|4211.67|4212.27|4211.67|4211.77|4211.17|144
1646733910000|2022-03-08 10:05:10|4212.02|4211.42|4212.14|4211.54|4212.27|4211.67|4212.02|4211.42|47
1646733920000|2022-03-08 10:05:20|4212.02|4211.42|4212.02|4211.42|4212.02|4211.42|4211.39|4210.79|82
1646733930000|2022-03-08 10:05:30|4212.14|4211.54|4211.39|4210.79|4212.39|4211.79|4211.27|4210.67|51
1646733940000|2022-03-08 10:05:40|4211.52|4210.92|4210.64|4210.04|4211.64|4211.04|4210.64|4210.04|19
1646733950000|2022-03-08 10:05:50|4210.77|4210.17|4209.52|4208.92|4210.77|4210.17|4209.52|4208.92|71
1646733960000|2022-03-08 10:06:00|4210.02|4209.42|4211.39|4210.79|4211.52|4210.92|4209.39|4208.79|138
1646733970000|2022-03-08 10:06:10|4211.52|4210.92|4210.89|4210.29|4211.52|4210.92|4210.77|4210.17|39
1646733980000|2022-03-08 10:06:20|4211.14|4210.54|4211.52|4210.92|4211.52|4210.92|4210.77|4210.17|40
1646733990000|2022-03-08 10:06:30|4211.27|4210.67|4209.89|4209.29|4211.39|4210.79|4209.64|4209.04|81
1646734000000|2022-03-08 10:06:40|4209.77|4209.17|4209.14|4208.54|4209.77|4209.17|4208.77|4208.17|117
1646734010000|2022-03-08 10:06:50|4209.02|4208.42|4209.02|4208.42|4209.39|4208.79|4208.64|4208.04|115
1646734020000|2022-03-08 10:07:00|4209.14|4208.54|4209.02|4208.42|4210.14|4209.54|4208.89|4208.29|109
1646734030000|2022-03-08 10:07:10|4208.77|4208.17|4207.89|4207.29|4209.27|4208.67|4207.89|4207.29|102
1646734040000|2022-03-08 10:07:20|4208.02|4207.42|4208.64|4208.04|4208.89|4208.29|4208.02|4207.42|171
1646734050000|2022-03-08 10:07:30|4208.89|4208.29|4210.77|4210.17|4211.27|4210.67|4208.89|4208.29|60
1646734060000|2022-03-08 10:07:40|4210.39|4209.79|4212.27|4211.67|4212.27|4211.67|4210.39|4209.79|134
1646734070000|2022-03-08 10:07:50|4212.14|4211.54|4213.27|4212.67|4213.27|4212.67|4211.89|4211.29|104
1646734080000|2022-03-08 10:08:00|4213.39|4212.79|4212.52|4211.92|4213.52|4212.92|4212.52|4211.92|44
1646734090000|2022-03-08 10:08:10|4212.77|4212.17|4212.64|4212.04|4213.27|4212.67|4212.52|4211.92|35
1646734100000|2022-03-08 10:08:20|4212.27|4211.67|4211.14|4210.54|4212.27|4211.67|4211.02|4210.42|82
1646734110000|2022-03-08 10:08:30|4211.27|4210.67|4210.77|4210.17|4211.52|4210.92|4210.77|4210.17|56
1646734120000|2022-03-08 10:08:40|4211.02|4210.42|4209.64|4209.04|4211.02|4210.42|4209.64|4209.04|61
1646734130000|2022-03-08 10:08:50|4209.77|4209.17|4209.39|4208.79|4209.89|4209.29|4209.02|4208.42|41
1646734140000|2022-03-08 10:09:00|4209.52|4208.92|4208.89|4208.29|4209.52|4208.92|4208.77|4208.17|32
1646734150000|2022-03-08 10:09:10|4209.14|4208.54|4208.64|4208.04|4209.14|4208.54|4208.39|4207.79|74
1646734160000|2022-03-08 10:09:20|4208.52|4207.92|4208.77|4208.17|4208.77|4208.17|4208.52|4207.92|8
1646734170000|2022-03-08 10:09:30|4208.89|4208.29|4208.89|4208.29|4209.52|4208.92|4208.77|4208.17|18
1646734180000|2022-03-08 10:09:40|4208.77|4208.17|4208.14|4207.54|4208.77|4208.17|4208.14|4207.54|66
1646734190000|2022-03-08 10:09:50|4208.27|4207.67|4207.27|4206.67|4208.27|4207.67|4206.77|4206.17|106
1646734200000|2022-03-08 10:10:00|4207.77|4207.17|4208.27|4207.67|4208.52|4207.92|4207.27|4206.67|90
1646734210000|2022-03-08 10:10:10|4208.39|4207.79|4208.39|4207.79|4208.64|4208.04|4207.77|4207.17|55
1646734220000|2022-03-08 10:10:20|4208.52|4207.92|4208.64|4208.04|4208.64|4208.04|4207.89|4207.29|35
1646734230000|2022-03-08 10:10:30|4208.52|4207.92|4208.89|4208.29|4209.14|4208.54|4208.52|4207.92|32
1646734240000|2022-03-08 10:10:40|4208.64|4208.04|4208.02|4207.42|4208.77|4208.17|4207.52|4206.92|79
1646734250000|2022-03-08 10:10:50|4207.77|4207.17|4207.39|4206.79|4208.02|4207.42|4207.02|4206.42|46
1646734260000|2022-03-08 10:11:00|4207.27|4206.67|4206.77|4206.17|4207.39|4206.79|4206.52|4205.92|77
1646734270000|2022-03-08 10:11:10|4206.89|4206.29|4207.27|4206.67|4207.64|4207.04|4206.89|4206.29|44
1646734280000|2022-03-08 10:11:20|4206.77|4206.17|4206.89|4206.29|4207.77|4207.17|4206.77|4206.17|63
1646734290000|2022-03-08 10:11:30|4207.02|4206.42|4206.77|4206.17|4207.27|4206.67|4206.77|4206.17|10
1646734300000|2022-03-08 10:11:40|4207.14|4206.54|4208.39|4207.79|4208.39|4207.79|4206.77|4206.17|61
1646734310000|2022-03-08 10:11:50|4208.52|4207.92|4209.14|4208.54|4209.39|4208.79|4208.52|4207.92|45
1646734320000|2022-03-08 10:12:00|4209.27|4208.67|4209.77|4209.17|4210.27|4209.67|4209.27|4208.67|75
1646734330000|2022-03-08 10:12:10|4209.52|4208.92|4210.02|4209.42|4210.14|4209.54|4209.52|4208.92|51
1646734340000|2022-03-08 10:12:20|4209.89|4209.29|4210.14|4209.54|4210.27|4209.67|4209.89|4209.29|32
1646734350000|2022-03-08 10:12:30|4210.27|4209.67|4210.27|4209.67|4210.52|4209.92|4210.14|4209.54|35
1646734360000|2022-03-08 10:12:40|4210.52|4209.92|4210.64|4210.04|4210.89|4210.29|4210.52|4209.92|25
1646734370000|2022-03-08 10:12:50|4210.52|4209.92|4210.52|4209.92|4210.89|4210.29|4210.52|4209.92|14
1646734380000|2022-03-08 10:13:00|4210.64|4210.04|4210.27|4209.67|4210.77|4210.17|4210.27|4209.67|47
1646734390000|2022-03-08 10:13:10|4210.52|4209.92|4211.52|4210.92|4211.52|4210.92|4210.52|4209.92|64
1646734400000|2022-03-08 10:13:20|4211.39|4210.79|4211.27|4210.67|4211.52|4210.92|4211.27|4210.67|38
1646734410000|2022-03-08 10:13:30|4211.39|4210.79|4211.27|4210.67|4211.77|4211.17|4210.89|4210.29|42
1646734420000|2022-03-08 10:13:40|4211.14|4210.54|4211.14|4210.54|4211.27|4210.67|4211.02|4210.42|3
1646734430000|2022-03-08 10:13:50|4211.27|4210.67|4211.02|4210.42|4211.39|4210.79|4210.89|4210.29|33
1646734440000|2022-03-08 10:14:00|4210.89|4210.29|4211.77|4211.17|4211.77|4211.17|4210.77|4210.17|68
1646734450000|2022-03-08 10:14:10|4211.64|4211.04|4211.64|4211.04|4211.64|4211.04|4211.52|4210.92|11
1646734460000|2022-03-08 10:14:20|4211.77|4211.17|4211.77|4211.17|4211.77|4211.17|4211.27|4210.67|21
1646734470000|2022-03-08 10:14:30|4211.52|4210.92|4211.27|4210.67|4211.52|4210.92|4210.77|4210.17|57
1646734480000|2022-03-08 10:14:40|4212.27|4211.67|4211.39|4210.79|4212.27|4211.67|4211.27|4210.67|65
1646734490000|2022-03-08 10:14:50|4211.52|4210.92|4211.02|4210.42|4211.77|4211.17|4211.02|4210.42|23
1646734500000|2022-03-08 10:15:00|4210.89|4210.29|4208.77|4208.17|4210.89|4210.29|4208.77|4208.17|125
1646734510000|2022-03-08 10:15:10|4208.02|4207.42|4208.02|4207.42|4208.52|4207.92|4207.89|4207.29|79
1646734520000|2022-03-08 10:15:20|4208.14|4207.54|4207.27|4206.67|4208.14|4207.54|4207.27|4206.67|80
1646734530000|2022-03-08 10:15:30|4207.52|4206.92|4207.02|4206.42|4207.52|4206.92|4206.64|4206.04|73
1646734540000|2022-03-08 10:15:40|4206.89|4206.29|4207.39|4206.79|4207.52|4206.92|4206.52|4205.92|113
1646734550000|2022-03-08 10:15:50|4207.27|4206.67|4207.39|4206.79|4207.89|4207.29|4207.27|4206.67|16
1646734560000|2022-03-08 10:16:00|4207.52|4206.92|4206.27|4205.67|4208.14|4207.54|4205.64|4205.04|98
1646734570000|2022-03-08 10:16:10|4206.52|4205.92|4207.39|4206.79|4207.52|4206.92|4206.39|4205.79|92
1646734580000|2022-03-08 10:16:20|4207.52|4206.92|4207.89|4207.29|4208.14|4207.54|4207.52|4206.92|24
1646734590000|2022-03-08 10:16:30|4207.77|4207.17|4207.89|4207.29|4207.89|4207.29|4207.64|4207.04|30
1646734600000|2022-03-08 10:16:40|4208.02|4207.42|4207.77|4207.17|4208.39|4207.79|4207.77|4207.17|8
1646734610000|2022-03-08 10:16:50|4207.89|4207.29|4208.27|4207.67|4208.52|4207.92|4207.89|4207.29|32
1646734620000|2022-03-08 10:17:00|4208.39|4207.79|4207.64|4207.04|4208.52|4207.92|4207.14|4206.54|72
1646734630000|2022-03-08 10:17:10|4207.77|4207.17|4208.64|4208.04|4208.89|4208.29|4207.77|4207.17|36
1646734640000|2022-03-08 10:17:20|4208.52|4207.92|4209.52|4208.92|4209.52|4208.92|4208.39|4207.79|58
1646734650000|2022-03-08 10:17:30|4209.64|4209.04|4210.89|4210.29|4210.89|4210.29|4209.64|4209.04|125
1646734660000|2022-03-08 10:17:40|4211.02|4210.42|4210.27|4209.67|4211.39|4210.79|4210.27|4209.67|57
1646734670000|2022-03-08 10:17:50|4210.39|4209.79|4209.02|4208.42|4210.39|4209.79|4209.02|4208.42|97
1646734680000|2022-03-08 10:18:00|4209.14|4208.54|4206.89|4206.29|4209.39|4208.79|4206.89|4206.29|203
1646734690000|2022-03-08 10:18:10|4206.77|4206.17|4204.77|4204.17|4207.02|4206.42|4204.77|4204.17|211
1646734700000|2022-03-08 10:18:20|4204.64|4204.04|4204.89|4204.29|4205.52|4204.92|4204.52|4203.92|113
1646734710000|2022-03-08 10:18:30|4204.77|4204.17|4204.52|4203.92|4205.14|4204.54|4204.14|4203.54|163
1646734720000|2022-03-08 10:18:40|4204.39|4203.79|4204.14|4203.54|4205.39|4204.79|4204.02|4203.42|137
1646734730000|2022-03-08 10:18:50|4204.39|4203.79|4204.27|4203.67|4204.52|4203.92|4204.02|4203.42|74
1646734740000|2022-03-08 10:19:00|4204.02|4203.42|4203.39|4202.79|4204.52|4203.92|4203.39|4202.79|187
1646734750000|2022-03-08 10:19:10|4203.14|4202.54|4202.02|4201.42|4203.27|4202.67|4201.52|4200.92|208
1646734760000|2022-03-08 10:19:20|4202.14|4201.54|4201.27|4200.67|4202.14|4201.54|4201.02|4200.42|102
1646734770000|2022-03-08 10:19:30|4201.39|4200.79|4199.39|4198.79|4201.39|4200.79|4199.27|4198.67|229
1646734780000|2022-03-08 10:19:40|4199.27|4198.67|4198.27|4197.67|4199.89|4199.29|4198.27|4197.67|206
1646734790000|2022-03-08 10:19:50|4198.39|4197.79|4197.64|4197.04|4198.52|4197.92|4196.27|4195.67|419
1646734800000|2022-03-08 10:20:00|4198.02|4197.42|4198.14|4197.54|4198.77|4198.17|4196.89|4196.29|314
1646734810000|2022-03-08 10:20:10|4198.52|4197.92|4199.02|4198.42|4199.02|4198.42|4197.39|4196.79|183
1646734820000|2022-03-08 10:20:20|4199.27|4198.67|4199.89|4199.29|4200.77|4200.17|4198.27|4197.67|175
1646734830000|2022-03-08 10:20:30|4200.14|4199.54|4200.39|4199.79|4200.39|4199.79|4199.64|4199.04|52
1646734840000|2022-03-08 10:20:40|4200.27|4199.67|4201.27|4200.67|4201.77|4201.17|4200.27|4199.67|77
1646734850000|2022-03-08 10:20:50|4201.39|4200.79|4200.27|4199.67|4201.39|4200.79|4200.27|4199.67|60
1646734860000|2022-03-08 10:21:00|4200.39|4199.79|4200.39|4199.79|4201.27|4200.67|4200.27|4199.67|113
1646734870000|2022-03-08 10:21:10|4200.27|4199.67|4199.39|4198.79|4200.27|4199.67|4199.27|4198.67|66
1646734880000|2022-03-08 10:21:20|4199.64|4199.04|4199.52|4198.92|4200.02|4199.42|4199.14|4198.54|128
1646734890000|2022-03-08 10:21:30|4199.77|4199.17|4199.77|4199.17|4200.02|4199.42|4199.52|4198.92|19
1646734900000|2022-03-08 10:21:40|4200.14|4199.54|4199.14|4198.54|4200.27|4199.67|4199.14|4198.54|58
1646734910000|2022-03-08 10:21:50|4198.89|4198.29|4199.39|4198.79|4199.39|4198.79|4198.64|4198.04|88
1646734920000|2022-03-08 10:22:00|4199.14|4198.54|4198.02|4197.42|4199.52|4198.92|4198.02|4197.42|83
1646734930000|2022-03-08 10:22:10|4197.89|4197.29|4197.64|4197.04|4198.39|4197.79|4197.64|4197.04|69
1646734940000|2022-03-08 10:22:20|4197.52|4196.92|4197.52|4196.92|4198.02|4197.42|4197.52|4196.92|251
1646734950000|2022-03-08 10:22:30|4197.77|4197.17|4199.52|4198.92|4199.64|4199.04|4197.77|4197.17|101
1646734960000|2022-03-08 10:22:40|4199.39|4198.79|4199.39|4198.79|4200.14|4199.54|4198.52|4197.92|93
1646734970000|2022-03-08 10:22:50|4199.52|4198.92|4199.02|4198.42|4199.77|4199.17|4198.77|4198.17|189
1646734980000|2022-03-08 10:23:00|4199.14|4198.54|4199.14|4198.54|4199.52|4198.92|4198.77|4198.17|32
1646734990000|2022-03-08 10:23:10|4199.02|4198.42|4198.39|4197.79|4199.52|4198.92|4198.27|4197.67|37
1646735000000|2022-03-08 10:23:20|4198.14|4197.54|4198.27|4197.67|4198.27|4197.67|4197.64|4197.04|32
1646735010000|2022-03-08 10:23:30|4198.14|4197.54|4198.27|4197.67|4198.27|4197.67|4197.64|4197.04|127
1646735020000|2022-03-08 10:23:40|4198.77|4198.17|4199.27|4198.67|4199.27|4198.67|4198.64|4198.04|94
1646735030000|2022-03-08 10:23:50|4199.52|4198.92|4199.52|4198.92|4199.77|4199.17|4199.02|4198.42|32
1646735040000|2022-03-08 10:24:00|4199.64|4199.04|4199.89|4199.29|4200.64|4200.04|4199.27|4198.67|97
1646735050000|2022-03-08 10:24:10|4200.02|4199.42|4199.27|4198.67|4200.02|4199.42|4198.77|4198.17|53
1646735060000|2022-03-08 10:24:20|4199.39|4198.79|4200.27|4199.67|4200.77|4200.17|4199.39|4198.79|75
1646735070000|2022-03-08 10:24:30|4200.52|4199.92|4201.27|4200.67|4201.27|4200.67|4200.52|4199.92|39
1646735080000|2022-03-08 10:24:40|4201.39|4200.79|4201.77|4201.17|4201.77|4201.17|4200.89|4200.29|42
1646735090000|2022-03-08 10:24:50|4202.02|4201.42|4201.14|4200.54|4202.02|4201.42|4201.14|4200.54|31
1646735100000|2022-03-08 10:25:00|4200.89|4200.29|4202.52|4201.92|4202.52|4201.92|4200.89|4200.29|78
1646735110000|2022-03-08 10:25:10|4202.14|4201.54|4202.52|4201.92|4202.52|4201.92|4201.89|4201.29|57
1646735120000|2022-03-08 10:25:20|4202.77|4202.17|4203.52|4202.92|4204.14|4203.54|4202.77|4202.17|131
1646735130000|2022-03-08 10:25:30|4203.77|4203.17|4204.27|4203.67|4204.27|4203.67|4203.02|4202.42|80
1646735140000|2022-03-08 10:25:40|4204.39|4203.79|4205.27|4204.67|4205.27|4204.67|4204.27|4203.67|89
1646735150000|2022-03-08 10:25:50|4205.64|4205.04|4206.14|4205.54|4206.27|4205.67|4205.39|4204.79|187
1646735160000|2022-03-08 10:26:00|4206.02|4205.42|4206.39|4205.79|4207.02|4206.42|4206.02|4205.42|83
1646735170000|2022-03-08 10:26:10|4206.27|4205.67|4207.52|4206.92|4207.77|4207.17|4206.27|4205.67|114
1646735180000|2022-03-08 10:26:20|4207.27|4206.67|4208.39|4207.79|4208.64|4208.04|4207.27|4206.67|84
1646735190000|2022-03-08 10:26:30|4208.52|4207.92|4208.39|4207.79|4209.27|4208.67|4208.39|4207.79|122
1646735200000|2022-03-08 10:26:40|4208.27|4207.67|4207.89|4207.29|4208.77|4208.17|4207.77|4207.17|48
1646735210000|2022-03-08 10:26:50|4207.77|4207.17|4208.52|4207.92|4208.52|4207.92|4207.39|4206.79|60
1646735220000|2022-03-08 10:27:00|4208.27|4207.67|4209.02|4208.42|4209.02|4208.42|4208.27|4207.67|43
1646735230000|2022-03-08 10:27:10|4208.89|4208.29|4208.14|4207.54|4208.89|4208.29|4207.77|4207.17|116
1646735240000|2022-03-08 10:27:20|4208.52|4207.92|4208.77|4208.17|4208.89|4208.29|4208.39|4207.79|75
1646735250000|2022-03-08 10:27:30|4208.52|4207.92|4209.27|4208.67|4209.39|4208.79|4208.52|4207.92|74
1646735260000|2022-03-08 10:27:40|4209.52|4208.92|4210.02|4209.42|4210.52|4209.92|4209.52|4208.92|204
1646735270000|2022-03-08 10:27:50|4210.27|4209.67|4210.52|4209.92|4210.64|4210.04|4210.14|4209.54|185
1646735280000|2022-03-08 10:28:00|4210.64|4210.04|4210.27|4209.67|4211.02|4210.42|4210.27|4209.67|150
1646735290000|2022-03-08 10:28:10|4210.39|4209.79|4210.27|4209.67|4210.77|4210.17|4210.02|4209.42|47
1646735300000|2022-03-08 10:28:20|4210.02|4209.42|4209.27|4208.67|4210.02|4209.42|4209.27|4208.67|30
1646735310000|2022-03-08 10:28:30|4209.64|4209.04|4210.77|4210.17|4211.14|4210.54|4209.64|4209.04|55
1646735320000|2022-03-08 10:28:40|4211.02|4210.42|4210.39|4209.79|4211.27|4210.67|4210.39|4209.79|57
1646735330000|2022-03-08 10:28:50|4210.27|4209.67|4210.14|4209.54|4210.52|4209.92|4210.02|4209.42|34
1646735340000|2022-03-08 10:29:00|4210.02|4209.42|4211.52|4210.92|4211.52|4210.92|4210.02|4209.42|33
1646735350000|2022-03-08 10:29:10|4211.64|4211.04|4214.52|4213.92|4214.52|4213.92|4211.52|4210.92|259
1646735360000|2022-03-08 10:29:20|4214.27|4213.67|4213.02|4212.42|4214.27|4213.67|4212.89|4212.29|85
1646735370000|2022-03-08 10:29:30|4213.39|4212.79|4214.02|4213.42|4214.14|4213.54|4213.27|4212.67|75
1646735380000|2022-03-08 10:29:40|4213.89|4213.29|4214.02|4213.42|4214.02|4213.42|4213.27|4212.67|64
1646735390000|2022-03-08 10:29:50|4213.89|4213.29|4213.64|4213.04|4213.89|4213.29|4212.52|4211.92|78
1646735400000|2022-03-08 10:30:00|4213.77|4213.17|4212.52|4211.92|4213.77|4213.17|4212.52|4211.92|71
1646735410000|2022-03-08 10:30:10|4212.77|4212.17|4212.77|4212.17|4213.39|4212.79|4212.52|4211.92|55
1646735420000|2022-03-08 10:30:20|4213.39|4212.79|4212.89|4212.29|4213.39|4212.79|4212.39|4211.79|25
1646735430000|2022-03-08 10:30:30|4213.02|4212.42|4213.14|4212.54|4213.14|4212.54|4212.02|4211.42|39
1646735440000|2022-03-08 10:30:40|4213.02|4212.42|4212.39|4211.79|4213.02|4212.42|4212.14|4211.54|37
1646735450000|2022-03-08 10:30:50|4212.27|4211.67|4211.39|4210.79|4212.39|4211.79|4211.39|4210.79|69
1646735460000|2022-03-08 10:31:00|4211.27|4210.67|4210.52|4209.92|4211.39|4210.79|4210.52|4209.92|65
1646735470000|2022-03-08 10:31:10|4210.14|4209.54|4210.02|4209.42|4210.64|4210.04|4209.89|4209.29|65
1646735480000|2022-03-08 10:31:20|4210.14|4209.54|4209.64|4209.04|4210.14|4209.54|4209.52|4208.92|37
1646735490000|2022-03-08 10:31:30|4209.14|4208.54|4208.27|4207.67|4209.14|4208.54|4208.27|4207.67|96
1646735500000|2022-03-08 10:31:40|4208.52|4207.92|4208.89|4208.29|4209.02|4208.42|4208.02|4207.42|41
1646735510000|2022-03-08 10:31:50|4209.02|4208.42|4208.64|4208.04|4209.39|4208.79|4208.52|4207.92|153
1646735520000|2022-03-08 10:32:00|4208.77|4208.17|4208.02|4207.42|4209.02|4208.42|4208.02|4207.42|38
1646735530000|2022-03-08 10:32:10|4208.14|4207.54|4208.27|4207.67|4208.64|4208.04|4208.14|4207.54|34
1646735540000|2022-03-08 10:32:20|4208.39|4207.79|4207.77|4207.17|4208.77|4208.17|4207.77|4207.17|28
1646735550000|2022-03-08 10:32:30|4207.64|4207.04|4208.14|4207.54|4208.14|4207.54|4207.52|4206.92|41
1646735560000|2022-03-08 10:32:40|4207.89|4207.29|4207.89|4207.29|4208.14|4207.54|4207.77|4207.17|23
1646735570000|2022-03-08 10:32:50|4208.27|4207.67|4210.27|4209.67|4210.52|4209.92|4208.27|4207.67|159
1646735580000|2022-03-08 10:33:00|4210.02|4209.42|4210.64|4210.04|4210.77|4210.17|4209.52|4208.92|124
1646735590000|2022-03-08 10:33:10|4210.52|4209.92|4210.52|4209.92|4210.77|4210.17|4210.27|4209.67|38
1646735600000|2022-03-08 10:33:20|4211.02|4210.42|4210.77|4210.17|4211.02|4210.42|4210.77|4210.17|41
1646735610000|2022-03-08 10:33:30|4210.89|4210.29|4209.89|4209.29|4211.14|4210.54|4209.89|4209.29|41
1646735620000|2022-03-08 10:33:40|4210.02|4209.42|4208.39|4207.79|4210.14|4209.54|4208.39|4207.79|70
1646735630000|2022-03-08 10:33:50|4208.52|4207.92|4208.77|4208.17|4209.14|4208.54|4208.52|4207.92|18
1646735640000|2022-03-08 10:34:00|4208.89|4208.29|4209.77|4209.17|4210.02|4209.42|4208.52|4207.92|71
1646735650000|2022-03-08 10:34:10|4209.89|4209.29|4210.27|4209.67|4210.27|4209.67|4209.52|4208.92|23
1646735660000|2022-03-08 10:34:20|4209.77|4209.17|4209.39|4208.79|4210.02|4209.42|4208.89|4208.29|45
1646735670000|2022-03-08 10:34:30|4209.27|4208.67|4209.52|4208.92|4209.77|4209.17|4209.27|4208.67|16
1646735680000|2022-03-08 10:34:40|4209.39|4208.79|4209.52|4208.92|4209.52|4208.92|4208.64|4208.04|39
1646735690000|2022-03-08 10:34:50|4209.27|4208.67|4209.52|4208.92|4209.52|4208.92|4209.27|4208.67|26
1646735700000|2022-03-08 10:35:00|4209.64|4209.04|4209.89|4209.29|4210.27|4209.67|4209.52|4208.92|155
1646735710000|2022-03-08 10:35:10|4209.77|4209.17|4209.39|4208.79|4210.02|4209.42|4209.39|4208.79|34
1646735720000|2022-03-08 10:35:20|4209.52|4208.92|4208.77|4208.17|4209.52|4208.92|4208.77|4208.17|38
1646735730000|2022-03-08 10:35:30|4208.89|4208.29|4209.27|4208.67|4209.27|4208.67|4208.77|4208.17|30
1646735740000|2022-03-08 10:35:40|4209.52|4208.92|4208.64|4208.04|4209.52|4208.92|4208.14|4207.54|44
1646735750000|2022-03-08 10:35:50|4208.77|4208.17|4208.89|4208.29|4208.89|4208.29|4208.27|4207.67|11
1646735760000|2022-03-08 10:36:00|4209.02|4208.42|4209.02|4208.42|4209.52|4208.92|4208.77|4208.17|33
1646735770000|2022-03-08 10:36:10|4208.89|4208.29|4208.52|4207.92|4209.02|4208.42|4208.39|4207.79|22
1646735780000|2022-03-08 10:36:20|4208.39|4207.79|4208.52|4207.92|4208.64|4208.04|4208.39|4207.79|17
1646735790000|2022-03-08 10:36:30|4208.27|4207.67|4209.27|4208.67|4209.52|4208.92|4208.27|4207.67|76
1646735800000|2022-03-08 10:36:40|4209.14|4208.54|4211.14|4210.54|4211.14|4210.54|4209.02|4208.42|47
1646735810000|2022-03-08 10:36:50|4211.77|4211.17|4212.77|4212.17|4212.77|4212.17|4211.77|4211.17|83
1646735820000|2022-03-08 10:37:00|4212.64|4212.04|4211.64|4211.04|4213.02|4212.42|4211.52|4210.92|60
1646735830000|2022-03-08 10:37:10|4211.77|4211.17|4211.89|4211.29|4213.02|4212.42|4211.64|4211.04|97
1646735840000|2022-03-08 10:37:20|4212.27|4211.67|4212.52|4211.92|4212.77|4212.17|4212.27|4211.67|22
1646735850000|2022-03-08 10:37:30|4212.27|4211.67|4212.02|4211.42|4212.52|4211.92|4211.77|4211.17|46
1646735860000|2022-03-08 10:37:40|4212.14|4211.54|4212.27|4211.67|4212.64|4212.04|4211.89|4211.29|33
1646735870000|2022-03-08 10:37:50|4212.52|4211.92|4212.77|4212.17|4212.77|4212.17|4212.14|4211.54|14
1646735880000|2022-03-08 10:38:00|4212.89|4212.29|4211.77|4211.17|4212.89|4212.29|4211.02|4210.42|38
1646735890000|2022-03-08 10:38:10|4211.64|4211.04|4212.14|4211.54|4212.27|4211.67|4211.64|4211.04|33
1646735900000|2022-03-08 10:38:20|4212.27|4211.67|4212.89|4212.29|4212.89|4212.29|4211.89|4211.29|33
1646735910000|2022-03-08 10:38:30|4212.77|4212.17|4212.77|4212.17|4212.77|4212.17|4211.64|4211.04|69
1646735920000|2022-03-08 10:38:40|4212.64|4212.04|4212.52|4211.92|4212.64|4212.04|4211.52|4210.92|59
1646735930000|2022-03-08 10:38:50|4212.27|4211.67|4212.27|4211.67|4212.52|4211.92|4212.27|4211.67|10
1646735940000|2022-03-08 10:39:00|4212.77|4212.17|4213.27|4212.67|4213.52|4212.92|4211.89|4211.29|95
1646735950000|2022-03-08 10:39:10|4213.14|4212.54|4212.39|4211.79|4213.52|4212.92|4212.39|4211.79|59
1646735960000|2022-03-08 10:39:20|4212.27|4211.67|4211.52|4210.92|4212.27|4211.67|4211.27|4210.67|62
1646735970000|2022-03-08 10:39:30|4211.14|4210.54|4210.64|4210.04|4211.89|4211.29|4210.39|4209.79|79
1646735980000|2022-03-08 10:39:40|4210.52|4209.92|4209.52|4208.92|4210.52|4209.92|4209.27|4208.67|106
1646735990000|2022-03-08 10:39:50|4209.39|4208.79|4208.14|4207.54|4209.77|4209.17|4207.77|4207.17|74
1646736000000|2022-03-08 10:40:00|4208.27|4207.67|4207.27|4206.67|4208.77|4208.17|4207.14|4206.54|79
1646736010000|2022-03-08 10:40:10|4207.52|4206.92|4207.52|4206.92|4208.14|4207.54|4207.27|4206.67|38
1646736020000|2022-03-08 10:40:20|4207.39|4206.79|4207.64|4207.04|4207.77|4207.17|4206.89|4206.29|43
1646736030000|2022-03-08 10:40:30|4207.39|4206.79|4206.14|4205.54|4207.39|4206.79|4205.89|4205.29|53
1646736040000|2022-03-08 10:40:40|4206.27|4205.67|4206.77|4206.17|4207.39|4206.79|4206.27|4205.67|40
1646736050000|2022-03-08 10:40:50|4206.89|4206.29|4207.39|4206.79|4207.64|4207.04|4206.64|4206.04|54
1646736060000|2022-03-08 10:41:00|4207.27|4206.67|4207.02|4206.42|4207.39|4206.79|4206.64|4206.04|26
1646736070000|2022-03-08 10:41:10|4206.64|4206.04|4208.02|4207.42|4208.02|4207.42|4206.52|4205.92|36
1646736080000|2022-03-08 10:41:20|4207.89|4207.29|4207.39|4206.79|4208.27|4207.67|4207.27|4206.67|50
1646736090000|2022-03-08 10:41:30|4207.27|4206.67|4206.89|4206.29|4207.64|4207.04|4206.77|4206.17|24
1646736100000|2022-03-08 10:41:40|4206.77|4206.17|4206.77|4206.17|4207.14|4206.54|4206.52|4205.92|21
1646736110000|2022-03-08 10:41:50|4206.39|4205.79|4206.14|4205.54|4206.64|4206.04|4205.89|4205.29|63
1646736120000|2022-03-08 10:42:00|4205.77|4205.17|4205.52|4204.92|4205.77|4205.17|4205.02|4204.42|103
1646736130000|2022-03-08 10:42:10|4205.27|4204.67|4204.77|4204.17|4205.39|4204.79|4204.52|4203.92|59
1646736140000|2022-03-08 10:42:20|4204.89|4204.29|4204.39|4203.79|4205.02|4204.42|4204.27|4203.67|48
1646736150000|2022-03-08 10:42:30|4204.52|4203.92|4204.02|4203.42|4204.89|4204.29|4203.77|4203.17|126
1646736160000|2022-03-08 10:42:40|4203.27|4202.67|4203.89|4203.29|4204.39|4203.79|4203.02|4202.42|117
1646736170000|2022-03-08 10:42:50|4203.77|4203.17|4204.39|4203.79|4204.77|4204.17|4203.27|4202.67|123
1646736180000|2022-03-08 10:43:00|4204.77|4204.17|4204.52|4203.92|4205.64|4205.04|4204.52|4203.92|93
1646736190000|2022-03-08 10:43:10|4204.39|4203.79|4207.27|4206.67|4207.77|4207.17|4204.39|4203.79|156
1646736200000|2022-03-08 10:43:20|4207.39|4206.79|4208.89|4208.29|4209.27|4208.67|4207.02|4206.42|145
1646736210000|2022-03-08 10:43:30|4208.77|4208.17|4209.27|4208.67|4209.27|4208.67|4208.14|4207.54|56
1646736220000|2022-03-08 10:43:40|4209.02|4208.42|4210.02|4209.42|4210.02|4209.42|4209.02|4208.42|56
1646736230000|2022-03-08 10:43:50|4209.77|4209.17|4208.77|4208.17|4209.77|4209.17|4208.39|4207.79|37
1646736240000|2022-03-08 10:44:00|4208.52|4207.92|4208.39|4207.79|4208.64|4208.04|4207.77|4207.17|110
1646736250000|2022-03-08 10:44:10|4208.64|4208.04|4208.14|4207.54|4208.64|4208.04|4207.27|4206.67|51
1646736260000|2022-03-08 10:44:20|4208.02|4207.42|4208.77|4208.17|4208.77|4208.17|4207.52|4206.92|43
1646736270000|2022-03-08 10:44:30|4209.64|4209.04|4211.77|4211.17|4211.77|4211.17|4209.39|4208.79|235
1646736280000|2022-03-08 10:44:40|4211.89|4211.29|4213.64|4213.04|4213.64|4213.04|4211.39|4210.79|239
1646736290000|2022-03-08 10:44:50|4213.77|4213.17|4211.64|4211.04|4213.89|4213.29|4211.39|4210.79|132
1646736300000|2022-03-08 10:45:00|4211.77|4211.17|4211.39|4210.79|4212.14|4211.54|4211.27|4210.67|75
1646736310000|2022-03-08 10:45:10|4211.27|4210.67|4211.27|4210.67|4211.52|4210.92|4210.77|4210.17|63
1646736320000|2022-03-08 10:45:20|4211.39|4210.79|4209.39|4208.79|4211.39|4210.79|4209.39|4208.79|113
1646736330000|2022-03-08 10:45:30|4209.64|4209.04|4209.39|4208.79|4209.77|4209.17|4209.14|4208.54|59
1646736340000|2022-03-08 10:45:40|4209.52|4208.92|4210.27|4209.67|4210.27|4209.67|4209.27|4208.67|41
1646736350000|2022-03-08 10:45:50|4210.77|4210.17|4210.52|4209.92|4210.77|4210.17|4210.14|4209.54|57
1646736360000|2022-03-08 10:46:00|4210.89|4210.29|4211.89|4211.29|4212.02|4211.42|4210.89|4210.29|64
1646736370000|2022-03-08 10:46:10|4212.02|4211.42|4211.64|4211.04|4212.27|4211.67|4211.02|4210.42|101
1646736380000|2022-03-08 10:46:20|4211.52|4210.92|4213.27|4212.67|4214.27|4213.67|4211.39|4210.79|127
1646736390000|2022-03-08 10:46:30|4213.39|4212.79|4214.77|4214.17|4215.02|4214.42|4213.02|4212.42|208
1646736400000|2022-03-08 10:46:40|4215.14|4214.54|4215.14|4214.54|4215.52|4214.92|4214.89|4214.29|146
1646736410000|2022-03-08 10:46:50|4215.27|4214.67|4214.77|4214.17|4215.27|4214.67|4214.39|4213.79|89
1646736420000|2022-03-08 10:47:00|4214.89|4214.29|4214.52|4213.92|4215.02|4214.42|4214.14|4213.54|51
1646736430000|2022-03-08 10:47:10|4214.39|4213.79|4213.64|4213.04|4214.64|4214.04|4213.64|4213.04|76
1646736440000|2022-03-08 10:47:20|4213.89|4213.29|4214.27|4213.67|4214.77|4214.17|4213.77|4213.17|23
1646736450000|2022-03-08 10:47:30|4214.39|4213.79|4216.52|4215.92|4216.77|4216.17|4214.27|4213.67|231
1646736460000|2022-03-08 10:47:40|4216.77|4216.17|4216.52|4215.92|4217.14|4216.54|4216.52|4215.92|95
1646736470000|2022-03-08 10:47:50|4216.27|4215.67|4215.77|4215.17|4216.27|4215.67|4214.89|4214.29|84
1646736480000|2022-03-08 10:48:00|4215.64|4215.04|4214.27|4213.67|4215.64|4215.04|4214.02|4213.42|44
1646736490000|2022-03-08 10:48:10|4214.14|4213.54|4214.89|4214.29|4215.14|4214.54|4214.02|4213.42|56
1646736500000|2022-03-08 10:48:20|4215.02|4214.42|4215.52|4214.92|4215.64|4215.04|4214.89|4214.29|34
1646736510000|2022-03-08 10:48:30|4215.14|4214.54|4215.27|4214.67|4215.39|4214.79|4215.02|4214.42|42
1646736520000|2022-03-08 10:48:40|4215.39|4214.79|4215.52|4214.92|4216.27|4215.67|4215.02|4214.42|164
1646736530000|2022-03-08 10:48:50|4215.64|4215.04|4214.89|4214.29|4215.89|4215.29|4214.77|4214.17|144
1646736540000|2022-03-08 10:49:00|4214.64|4214.04|4215.02|4214.42|4215.02|4214.42|4214.27|4213.67|136
1646736550000|2022-03-08 10:49:10|4215.27|4214.67|4215.89|4215.29|4216.14|4215.54|4214.77|4214.17|116
1646736560000|2022-03-08 10:49:20|4215.77|4215.17|4215.64|4215.04|4216.14|4215.54|4215.64|4215.04|42
1646736570000|2022-03-08 10:49:30|4215.52|4214.92|4215.02|4214.42|4215.52|4214.92|4214.89|4214.29|22
1646736580000|2022-03-08 10:49:40|4214.89|4214.29|4215.39|4214.79|4216.27|4215.67|4214.52|4213.92|136
1646736590000|2022-03-08 10:49:50|4215.77|4215.17|4216.52|4215.92|4216.64|4216.04|4215.64|4215.04|87
1646736600000|2022-03-08 10:50:00|4216.77|4216.17|4215.64|4215.04|4216.77|4216.17|4215.02|4214.42|96
1646736610000|2022-03-08 10:50:10|4215.52|4214.92|4216.39|4215.79|4216.39|4215.79|4215.14|4214.54|49
1646736620000|2022-03-08 10:50:20|4216.52|4215.92|4214.64|4214.04|4216.52|4215.92|4214.64|4214.04|111
1646736630000|2022-03-08 10:50:30|4215.02|4214.42|4215.52|4214.92|4215.52|4214.92|4214.52|4213.92|89
1646736640000|2022-03-08 10:50:40|4215.39|4214.79|4216.27|4215.67|4216.27|4215.67|4215.02|4214.42|99
1646736650000|2022-03-08 10:50:50|4216.52|4215.92|4216.89|4216.29|4217.77|4217.17|4216.52|4215.92|138
1646736660000|2022-03-08 10:51:00|4216.77|4216.17|4217.77|4217.17|4218.14|4217.54|4214.52|4213.92|481
1646736670000|2022-03-08 10:51:10|4217.89|4217.29|4218.89|4218.29|4219.02|4218.42|4217.77|4217.17|277
1646736680000|2022-03-08 10:51:20|4218.77|4218.17|4218.52|4217.92|4218.89|4218.29|4218.39|4217.79|106
1646736690000|2022-03-08 10:51:30|4218.64|4218.04|4217.52|4216.92|4218.64|4218.04|4217.52|4216.92|54
1646736700000|2022-03-08 10:51:40|4217.64|4217.04|4217.39|4216.79|4217.89|4217.29|4217.02|4216.42|62
1646736710000|2022-03-08 10:51:50|4217.64|4217.04|4217.27|4216.67|4217.77|4217.17|4217.27|4216.67|45
1646736720000|2022-03-08 10:52:00|4217.52|4216.92|4217.27|4216.67|4217.64|4217.04|4216.89|4216.29|47
1646736730000|2022-03-08 10:52:10|4217.14|4216.54|4217.27|4216.67|4217.64|4217.04|4216.89|4216.29|44
1646736740000|2022-03-08 10:52:20|4217.39|4216.79|4217.02|4216.42|4217.52|4216.92|4216.77|4216.17|50
1646736750000|2022-03-08 10:52:30|4216.77|4216.17|4216.52|4215.92|4216.89|4216.29|4216.52|4215.92|60
1646736760000|2022-03-08 10:52:40|4216.64|4216.04|4216.64|4216.04|4217.27|4216.67|4216.52|4215.92|49
1646736770000|2022-03-08 10:52:50|4216.77|4216.17|4216.39|4215.79|4216.77|4216.17|4216.39|4215.79|78
1646736780000|2022-03-08 10:53:00|4216.52|4215.92|4219.77|4219.17|4220.27|4219.67|4216.52|4215.92|407
1646736790000|2022-03-08 10:53:10|4219.64|4219.04|4221.02|4220.42|4221.02|4220.42|4219.64|4219.04|227
1646736800000|2022-03-08 10:53:20|4220.64|4220.04|4220.14|4219.54|4220.77|4220.17|4219.89|4219.29|75
1646736810000|2022-03-08 10:53:30|4220.02|4219.42|4220.39|4219.79|4220.52|4219.92|4219.77|4219.17|81
1646736820000|2022-03-08 10:53:40|4220.27|4219.67|4219.52|4218.92|4220.27|4219.67|4219.14|4218.54|64
1646736830000|2022-03-08 10:53:50|4219.39|4218.79|4219.02|4218.42|4219.52|4218.92|4218.77|4218.17|55
1646736840000|2022-03-08 10:54:00|4218.89|4218.29|4218.39|4217.79|4219.14|4218.54|4218.27|4217.67|81
1646736850000|2022-03-08 10:54:10|4218.64|4218.04|4217.89|4217.29|4218.77|4218.17|4217.27|4216.67|145
1646736860000|2022-03-08 10:54:20|4218.14|4217.54|4216.52|4215.92|4218.52|4217.92|4216.52|4215.92|150
1646736870000|2022-03-08 10:54:30|4216.27|4215.67|4216.27|4215.67|4216.64|4216.04|4216.02|4215.42|68
1646736880000|2022-03-08 10:54:40|4216.02|4215.42|4216.14|4215.54|4216.27|4215.67|4216.02|4215.42|30
1646736890000|2022-03-08 10:54:50|4216.27|4215.67|4216.52|4215.92|4216.77|4216.17|4216.27|4215.67|41
1646736900000|2022-03-08 10:55:00|4216.64|4216.04|4217.02|4216.42|4217.02|4216.42|4216.52|4215.92|56
1646736910000|2022-03-08 10:55:10|4217.14|4216.54|4218.89|4218.29|4219.02|4218.42|4217.02|4216.42|118
1646736920000|2022-03-08 10:55:20|4218.77|4218.17|4219.27|4218.67|4219.27|4218.67|4218.64|4218.04|61
1646736930000|2022-03-08 10:55:30|4219.77|4219.17|4218.52|4217.92|4219.77|4219.17|4218.52|4217.92|117
1646736940000|2022-03-08 10:55:40|4218.14|4217.54|4218.77|4218.17|4219.02|4218.42|4218.02|4217.42|50
1646736950000|2022-03-08 10:55:50|4218.89|4218.29|4218.02|4217.42|4218.89|4218.29|4218.02|4217.42|18
1646736960000|2022-03-08 10:56:00|4217.64|4217.04|4217.77|4217.17|4218.14|4217.54|4217.27|4216.67|65
1646736970000|2022-03-08 10:56:10|4217.89|4217.29|4218.27|4217.67|4218.52|4217.92|4217.89|4217.29|16
1646736980000|2022-03-08 10:56:20|4218.52|4217.92|4218.27|4217.67|4218.52|4217.92|4217.52|4216.92|28
1646736990000|2022-03-08 10:56:30|4218.39|4217.79|4219.02|4218.42|4219.02|4218.42|4217.89|4217.29|42
1646737000000|2022-03-08 10:56:40|4218.89|4218.29|4219.64|4219.04|4220.27|4219.67|4218.89|4218.29|109
1646737010000|2022-03-08 10:56:50|4219.39|4218.79|4219.27|4218.67|4219.64|4219.04|4219.14|4218.54|19
1646737020000|2022-03-08 10:57:00|4219.52|4218.92|4220.39|4219.79|4220.77|4220.17|4219.39|4218.79|175
1646737030000|2022-03-08 10:57:10|4220.52|4219.92|4220.02|4219.42|4220.52|4219.92|4219.89|4219.29|36
1646737040000|2022-03-08 10:57:20|4219.89|4219.29|4218.52|4217.92|4219.89|4219.29|4218.52|4217.92|69
1646737050000|2022-03-08 10:57:30|4218.14|4217.54|4219.02|4218.42|4219.02|4218.42|4218.14|4217.54|44
1646737060000|2022-03-08 10:57:40|4218.77|4218.17|4218.64|4218.04|4218.89|4218.29|4218.64|4218.04|13
1646737070000|2022-03-08 10:57:50|4218.52|4217.92|4218.14|4217.54|4218.52|4217.92|4218.02|4217.42|42
1646737080000|2022-03-08 10:58:00|4218.02|4217.42|4217.77|4217.17|4218.02|4217.42|4217.27|4216.67|76
1646737090000|2022-03-08 10:58:10|4217.89|4217.29|4218.02|4217.42|4218.02|4217.42|4217.77|4217.17|24
1646737100000|2022-03-08 10:58:20|4218.64|4218.04|4218.27|4217.67|4218.64|4218.04|4217.77|4217.17|46
1646737110000|2022-03-08 10:58:30|4218.14|4217.54|4217.77|4217.17|4218.52|4217.92|4217.77|4217.17|51
1646737120000|2022-03-08 10:58:40|4217.52|4216.92|4217.77|4217.17|4218.27|4217.67|4217.52|4216.92|23
1646737130000|2022-03-08 10:58:50|4217.89|4217.29|4218.27|4217.67|4218.77|4218.17|4217.89|4217.29|88
1646737140000|2022-03-08 10:59:00|4218.64|4218.04|4218.64|4218.04|4219.27|4218.67|4218.52|4217.92|79
1646737150000|2022-03-08 10:59:10|4218.77|4218.17|4218.02|4217.42|4218.77|4218.17|4218.02|4217.42|26
1646737160000|2022-03-08 10:59:20|4218.14|4217.54|4218.14|4217.54|4218.39|4217.79|4217.77|4217.17|37
1646737170000|2022-03-08 10:59:30|4218.27|4217.67|4216.77|4216.17|4218.27|4217.67|4216.77|4216.17|51
1646737180000|2022-03-08 10:59:40|4216.52|4215.92|4216.27|4215.67|4216.77|4216.17|4215.77|4215.17|59
1646737190000|2022-03-08 10:59:50|4216.14|4215.54|4216.27|4215.67|4216.77|4216.17|4216.02|4215.42|29
1646737200000|2022-03-08 11:00:00|4216.14|4215.54|4215.39|4214.79|4216.64|4216.04|4215.27|4214.67|135
1646737210000|2022-03-08 11:00:10|4215.27|4214.67|4215.02|4214.42|4215.39|4214.79|4214.89|4214.29|64
1646737220000|2022-03-08 11:00:20|4214.77|4214.17|4215.27|4214.67|4215.39|4214.79|4214.52|4213.92|90
1646737230000|2022-03-08 11:00:30|4215.39|4214.79|4216.02|4215.42|4216.27|4215.67|4215.39|4214.79|43
1646737240000|2022-03-08 11:00:40|4215.89|4215.29|4215.89|4215.29|4216.52|4215.92|4215.89|4215.29|41
1646737250000|2022-03-08 11:00:50|4215.77|4215.17|4215.77|4215.17|4215.77|4215.17|4215.39|4214.79|57
1646737260000|2022-03-08 11:01:00|4215.89|4215.29|4216.52|4215.92|4216.52|4215.92|4215.64|4215.04|27
1646737270000|2022-03-08 11:01:10|4216.64|4216.04|4215.89|4215.29|4216.64|4216.04|4215.64|4215.04|47
1646737280000|2022-03-08 11:01:20|4216.02|4215.42|4216.52|4215.92|4216.64|4216.04|4216.02|4215.42|17
1646737290000|2022-03-08 11:01:30|4216.64|4216.04|4215.52|4214.92|4216.64|4216.04|4215.27|4214.67|24
1646737300000|2022-03-08 11:01:40|4215.77|4215.17|4214.64|4214.04|4215.77|4215.17|4214.27|4213.67|147
1646737310000|2022-03-08 11:01:50|4214.52|4213.92|4214.27|4213.67|4214.64|4214.04|4213.64|4213.04|114
1646737320000|2022-03-08 11:02:00|4214.52|4213.92|4213.89|4213.29|4215.14|4214.54|4213.89|4213.29|72
1646737330000|2022-03-08 11:02:10|4213.77|4213.17|4213.89|4213.29|4214.14|4213.54|4213.77|4213.17|71
1646737340000|2022-03-08 11:02:20|4214.02|4213.42|4213.77|4213.17|4214.14|4213.54|4213.27|4212.67|70
1646737350000|2022-03-08 11:02:30|4213.89|4213.29|4215.02|4214.42|4215.02|4214.42|4213.89|4213.29|65
1646737360000|2022-03-08 11:02:40|4215.14|4214.54|4215.14|4214.54|4215.27|4214.67|4214.77|4214.17|83
1646737370000|2022-03-08 11:02:50|4215.52|4214.92|4215.27|4214.67|4216.39|4215.79|4215.14|4214.54|85
1646737380000|2022-03-08 11:03:00|4215.02|4214.42|4215.77|4215.17|4215.89|4215.29|4215.02|4214.42|31
1646737390000|2022-03-08 11:03:10|4215.89|4215.29|4215.64|4215.04|4216.14|4215.54|4215.64|4215.04|21
1646737400000|2022-03-08 11:03:20|4215.77|4215.17|4216.27|4215.67|4216.27|4215.67|4215.64|4215.04|18
1646737410000|2022-03-08 11:03:30|4216.14|4215.54|4216.14|4215.54|4216.27|4215.67|4215.89|4215.29|19
1646737420000|2022-03-08 11:03:40|4216.27|4215.67|4216.52|4215.92|4216.52|4215.92|4216.14|4215.54|27
1646737430000|2022-03-08 11:03:50|4216.64|4216.04|4216.89|4216.29|4216.89|4216.29|4216.52|4215.92|13
1646737440000|2022-03-08 11:04:00|4217.02|4216.42|4217.27|4216.67|4217.52|4216.92|4217.02|4216.42|61
1646737450000|2022-03-08 11:04:10|4217.52|4216.92|4217.27|4216.67|4217.77|4217.17|4217.14|4216.54|78
1646737460000|2022-03-08 11:04:20|4217.02|4216.42|4217.77|4217.17|4217.77|4217.17|4217.02|4216.42|18
1646737470000|2022-03-08 11:04:30|4217.64|4217.04|4217.77|4217.17|4217.77|4217.17|4217.64|4217.04|4
1646737480000|2022-03-08 11:04:40|4217.64|4217.04|4217.64|4217.04|4217.64|4217.04|4217.27|4216.67|41
1646737490000|2022-03-08 11:04:50|4217.89|4217.29|4217.52|4216.92|4218.02|4217.42|4217.14|4216.54|76
1646737500000|2022-03-08 11:05:00|4217.89|4217.29|4218.14|4217.54|4218.14|4217.54|4217.77|4217.17|23
1646737510000|2022-03-08 11:05:10|4218.27|4217.67|4216.89|4216.29|4218.39|4217.79|4216.89|4216.29|100
1646737520000|2022-03-08 11:05:20|4216.77|4216.17|4216.89|4216.29|4217.02|4216.42|4216.52|4215.92|21
1646737530000|2022-03-08 11:05:30|4216.77|4216.17|4215.77|4215.17|4216.77|4216.17|4215.77|4215.17|19
1646737540000|2022-03-08 11:05:40|4215.52|4214.92|4215.52|4214.92|4215.52|4214.92|4214.77|4214.17|56
1646737550000|2022-03-08 11:05:50|4215.39|4214.79|4215.39|4214.79|4215.89|4215.29|4215.27|4214.67|33
1646737560000|2022-03-08 11:06:00|4215.27|4214.67|4215.14|4214.54|4215.39|4214.79|4214.77|4214.17|35
1646737570000|2022-03-08 11:06:10|4215.02|4214.42|4214.14|4213.54|4215.02|4214.42|4214.14|4213.54|54
1646737580000|2022-03-08 11:06:20|4214.02|4213.42|4214.27|4213.67|4214.27|4213.67|4213.39|4212.79|117
1646737590000|2022-03-08 11:06:30|4214.64|4214.04|4215.52|4214.92|4215.52|4214.92|4214.52|4213.92|57
1646737600000|2022-03-08 11:06:40|4215.39|4214.79|4215.39|4214.79|4216.02|4215.42|4214.77|4214.17|180
1646737610000|2022-03-08 11:06:50|4215.27|4214.67|4214.77|4214.17|4215.27|4214.67|4214.77|4214.17|28
1646737620000|2022-03-08 11:07:00|4214.64|4214.04|4214.77|4214.17|4214.77|4214.17|4213.89|4213.29|82
1646737630000|2022-03-08 11:07:10|4214.52|4213.92|4214.39|4213.79|4214.52|4213.92|4214.27|4213.67|20
1646737640000|2022-03-08 11:07:20|4214.52|4213.92|4212.64|4212.04|4214.77|4214.17|4211.77|4211.17|344
1646737650000|2022-03-08 11:07:30|4212.52|4211.92|4211.02|4210.42|4212.77|4212.17|4211.02|4210.42|147
1646737660000|2022-03-08 11:07:40|4211.14|4210.54|4211.89|4211.29|4212.02|4211.42|4211.14|4210.54|79
1646737670000|2022-03-08 11:07:50|4212.02|4211.42|4212.14|4211.54|4212.14|4211.54|4211.02|4210.42|78
1646737680000|2022-03-08 11:08:00|4212.27|4211.67|4212.39|4211.79|4212.52|4211.92|4212.02|4211.42|37
1646737690000|2022-03-08 11:08:10|4212.52|4211.92|4212.14|4211.54|4212.52|4211.92|4212.14|4211.54|10
1646737700000|2022-03-08 11:08:20|4212.27|4211.67|4211.89|4211.29|4212.39|4211.79|4211.89|4211.29|15
1646737710000|2022-03-08 11:08:30|4212.02|4211.42|4211.77|4211.17|4212.02|4211.42|4211.64|4211.04|27
1646737720000|2022-03-08 11:08:40|4212.14|4211.54|4212.52|4211.92|4212.52|4211.92|4211.89|4211.29|11
1646737730000|2022-03-08 11:08:50|4212.39|4211.79|4212.64|4212.04|4212.77|4212.17|4212.02|4211.42|71
1646737740000|2022-03-08 11:09:00|4212.52|4211.92|4211.64|4211.04|4212.64|4212.04|4211.64|4211.04|17
1646737750000|2022-03-08 11:09:10|4211.39|4210.79|4210.89|4210.29|4211.64|4211.04|4210.89|4210.29|38
1646737760000|2022-03-08 11:09:20|4211.02|4210.42|4211.39|4210.79|4211.52|4210.92|4210.89|4210.29|36
1646737770000|2022-03-08 11:09:30|4211.52|4210.92|4212.52|4211.92|4212.52|4211.92|4211.39|4210.79|66
1646737780000|2022-03-08 11:09:40|4212.77|4212.17|4213.89|4213.29|4213.89|4213.29|4212.77|4212.17|109
1646737790000|2022-03-08 11:09:50|4213.77|4213.17|4214.02|4213.42|4214.14|4213.54|4213.52|4212.92|68
1646737800000|2022-03-08 11:10:00|4213.89|4213.29|4214.27|4213.67|4214.27|4213.67|4213.89|4213.29|31
1646737810000|2022-03-08 11:10:10|4214.52|4213.92|4214.89|4214.29|4215.02|4214.42|4214.52|4213.92|70
1646737820000|2022-03-08 11:10:20|4214.77|4214.17|4214.77|4214.17|4214.77|4214.17|4214.39|4213.79|38
1646737830000|2022-03-08 11:10:30|4214.89|4214.29|4214.64|4214.04|4214.89|4214.29|4214.27|4213.67|11
1646737840000|2022-03-08 11:10:40|4214.77|4214.17|4215.14|4214.54|4215.14|4214.54|4214.77|4214.17|10
1646737850000|2022-03-08 11:10:50|4215.02|4214.42|4214.27|4213.67|4215.02|4214.42|4214.27|4213.67|42
1646737860000|2022-03-08 11:11:00|4214.14|4213.54|4214.77|4214.17|4214.77|4214.17|4214.02|4213.42|76
1646737870000|2022-03-08 11:11:10|4214.64|4214.04|4214.27|4213.67|4214.77|4214.17|4214.27|4213.67|33
1646737880000|2022-03-08 11:11:20|4214.39|4213.79|4214.64|4214.04|4215.14|4214.54|4214.39|4213.79|20
1646737890000|2022-03-08 11:11:30|4214.77|4214.17|4214.77|4214.17|4215.27|4214.67|4214.77|4214.17|100
1646737900000|2022-03-08 11:11:40|4215.02|4214.42|4215.39|4214.79|4215.77|4215.17|4215.02|4214.42|75
1646737910000|2022-03-08 11:11:50|4215.27|4214.67|4215.52|4214.92|4215.52|4214.92|4215.14|4214.54|8
1646737920000|2022-03-08 11:12:00|4215.39|4214.79|4215.14|4214.54|4215.89|4215.29|4215.14|4214.54|44
1646737930000|2022-03-08 11:12:10|4215.27|4214.67|4215.02|4214.42|4215.77|4215.17|4214.89|4214.29|45
1646737940000|2022-03-08 11:12:20|4214.89|4214.29|4214.27|4213.67|4214.89|4214.29|4214.14|4213.54|60
1646737950000|2022-03-08 11:12:30|4214.39|4213.79|4214.39|4213.79|4214.89|4214.29|4214.14|4213.54|42
1646737960000|2022-03-08 11:12:40|4214.27|4213.67|4213.52|4212.92|4214.27|4213.67|4213.52|4212.92|39
1646737970000|2022-03-08 11:12:50|4213.39|4212.79|4213.64|4213.04|4213.77|4213.17|4213.27|4212.67|96
1646737980000|2022-03-08 11:13:00|4213.77|4213.17|4215.02|4214.42|4215.02|4214.42|4213.77|4213.17|36
1646737990000|2022-03-08 11:13:10|4214.77|4214.17|4215.02|4214.42|4215.27|4214.67|4214.77|4214.17|25
1646738000000|2022-03-08 11:13:20|4215.14|4214.54|4214.52|4213.92|4215.27|4214.67|4214.52|4213.92|17
1646738010000|2022-03-08 11:13:30|4214.64|4214.04|4214.02|4213.42|4214.64|4214.04|4214.02|4213.42|26
1646738020000|2022-03-08 11:13:40|4213.89|4213.29|4213.64|4213.04|4213.89|4213.29|4213.27|4212.67|71
1646738030000|2022-03-08 11:13:50|4213.77|4213.17|4213.27|4212.67|4213.77|4213.17|4213.14|4212.54|21
1646738040000|2022-03-08 11:14:00|4213.52|4212.92|4214.27|4213.67|4214.27|4213.67|4213.52|4212.92|22
1646738050000|2022-03-08 11:14:10|4214.39|4213.79|4214.52|4213.92|4214.64|4214.04|4213.89|4213.29|26
1646738060000|2022-03-08 11:14:20|4214.64|4214.04|4216.52|4215.92|4216.52|4215.92|4214.64|4214.04|131
1646738070000|2022-03-08 11:14:30|4216.64|4216.04|4217.89|4217.29|4218.27|4217.67|4216.64|4216.04|77
1646738080000|2022-03-08 11:14:40|4217.77|4217.17|4216.02|4215.42|4217.77|4217.17|4215.64|4215.04|150
1646738090000|2022-03-08 11:14:50|4216.27|4215.67|4216.39|4215.79|4216.39|4215.79|4216.02|4215.42|51
1646738100000|2022-03-08 11:15:00|4216.52|4215.92|4216.39|4215.79|4216.77|4216.17|4216.02|4215.42|16
1646738110000|2022-03-08 11:15:10|4216.27|4215.67|4216.02|4215.42|4216.27|4215.67|4215.52|4214.92|51
1646738120000|2022-03-08 11:15:20|4216.14|4215.54|4214.27|4213.67|4216.27|4215.67|4214.27|4213.67|93
1646738130000|2022-03-08 11:15:30|4214.39|4213.79|4214.02|4213.42|4214.39|4213.79|4213.77|4213.17|23
1646738140000|2022-03-08 11:15:40|4213.89|4213.29|4213.77|4213.17|4214.14|4213.54|4213.77|4213.17|15
1646738150000|2022-03-08 11:15:50|4213.39|4212.79|4212.52|4211.92|4213.39|4212.79|4212.52|4211.92|53
1646738160000|2022-03-08 11:16:00|4212.64|4212.04|4212.77|4212.17|4213.02|4212.42|4212.39|4211.79|46
1646738170000|2022-03-08 11:16:10|4213.02|4212.42|4213.02|4212.42|4213.27|4212.67|4213.02|4212.42|11
1646738180000|2022-03-08 11:16:20|4213.14|4212.54|4213.14|4212.54|4213.14|4212.54|4212.52|4211.92|43
1646738190000|2022-03-08 11:16:30|4213.27|4212.67|4212.77|4212.17|4213.27|4212.67|4212.77|4212.17|12
1646738200000|2022-03-08 11:16:40|4212.89|4212.29|4213.02|4212.42|4213.27|4212.67|4212.89|4212.29|41
1646738210000|2022-03-08 11:16:50|4212.89|4212.29|4212.27|4211.67|4213.02|4212.42|4212.27|4211.67|47
1646738220000|2022-03-08 11:17:00|4211.89|4211.29|4211.64|4211.04|4212.02|4211.42|4211.27|4210.67|59
1646738230000|2022-03-08 11:17:10|4211.52|4210.92|4211.77|4211.17|4211.89|4211.29|4211.02|4210.42|55
1646738240000|2022-03-08 11:17:20|4211.39|4210.79|4211.64|4211.04|4211.64|4211.04|4210.77|4210.17|102
1646738250000|2022-03-08 11:17:30|4211.14|4210.54|4212.02|4211.42|4212.52|4211.92|4210.89|4210.29|58
1646738260000|2022-03-08 11:17:40|4211.89|4211.29|4211.64|4211.04|4212.02|4211.42|4211.64|4211.04|43
1646738270000|2022-03-08 11:17:50|4211.77|4211.17|4212.02|4211.42|4212.39|4211.79|4211.64|4211.04|59
1646738280000|2022-03-08 11:18:00|4211.89|4211.29|4212.02|4211.42|4212.27|4211.67|4211.02|4210.42|84
1646738290000|2022-03-08 11:18:10|4212.14|4211.54|4211.27|4210.67|4212.52|4211.92|4211.27|4210.67|33
1646738300000|2022-03-08 11:18:20|4211.39|4210.79|4209.39|4208.79|4211.39|4210.79|4208.77|4208.17|268
1646738310000|2022-03-08 11:18:30|4209.52|4208.92|4210.14|4209.54|4210.27|4209.67|4208.89|4208.29|131
1646738320000|2022-03-08 11:18:40|4210.27|4209.67|4210.39|4209.79|4210.89|4210.29|4210.27|4209.67|100
1646738330000|2022-03-08 11:18:50|4210.27|4209.67|4210.27|4209.67|4211.02|4210.42|4210.27|4209.67|97
1646738340000|2022-03-08 11:19:00|4210.39|4209.79|4209.14|4208.54|4211.02|4210.42|4209.14|4208.54|57
1646738350000|2022-03-08 11:19:10|4209.27|4208.67|4209.02|4208.42|4209.64|4209.04|4208.77|4208.17|58
1646738360000|2022-03-08 11:19:20|4208.89|4208.29|4209.02|4208.42|4209.14|4208.54|4208.52|4207.92|74
1646738370000|2022-03-08 11:19:30|4208.89|4208.29|4210.27|4209.67|4210.52|4209.92|4208.52|4207.92|84
1646738380000|2022-03-08 11:19:40|4210.14|4209.54|4209.89|4209.29|4210.14|4209.54|4209.64|4209.04|30
1646738390000|2022-03-08 11:19:50|4210.02|4209.42|4209.14|4208.54|4210.27|4209.67|4209.14|4208.54|45
1646738400000|2022-03-08 11:20:00|4209.27|4208.67|4209.77|4209.17|4210.27|4209.67|4209.14|4208.54|41
1646738410000|2022-03-08 11:20:10|4209.39|4208.79|4210.14|4209.54|4210.14|4209.54|4209.27|4208.67|46
1646738420000|2022-03-08 11:20:20|4210.27|4209.67|4210.64|4210.04|4211.02|4210.42|4210.14|4209.54|37
1646738430000|2022-03-08 11:20:30|4210.77|4210.17|4210.39|4209.79|4210.77|4210.17|4209.89|4209.29|46
1646738440000|2022-03-08 11:20:40|4210.52|4209.92|4211.02|4210.42|4211.14|4210.54|4210.39|4209.79|51
1646738450000|2022-03-08 11:20:50|4210.89|4210.29|4211.64|4211.04|4211.64|4211.04|4210.77|4210.17|128
1646738460000|2022-03-08 11:21:00|4210.02|4209.42|4210.27|4209.67|4210.64|4210.04|4210.02|4209.42|236
1646738470000|2022-03-08 11:21:10|4210.64|4210.04|4211.27|4210.67|4211.27|4210.67|4210.52|4209.92|38
1646738480000|2022-03-08 11:21:20|4211.14|4210.54|4211.27|4210.67|4211.52|4210.92|4210.89|4210.29|40
1646738490000|2022-03-08 11:21:30|4211.52|4210.92|4209.89|4209.29|4211.52|4210.92|4209.89|4209.29|56
1646738500000|2022-03-08 11:21:40|4209.77|4209.17|4210.27|4209.67|4210.27|4209.67|4209.77|4209.17|114
1646738510000|2022-03-08 11:21:50|4211.02|4210.42|4211.77|4211.17|4212.02|4211.42|4211.02|4210.42|28
1646738520000|2022-03-08 11:22:00|4211.64|4211.04|4212.02|4211.42|4212.14|4211.54|4211.27|4210.67|58
1646738530000|2022-03-08 11:22:10|4211.89|4211.29|4213.14|4212.54|4213.27|4212.67|4211.89|4211.29|43
1646738540000|2022-03-08 11:22:20|4213.02|4212.42|4213.02|4212.42|4213.02|4212.42|4212.77|4212.17|22
1646738550000|2022-03-08 11:22:30|4212.64|4212.04|4212.39|4211.79|4213.02|4212.42|4212.39|4211.79|48
1646738560000|2022-03-08 11:22:40|4212.52|4211.92|4213.52|4212.92|4213.52|4212.92|4212.52|4211.92|102
1646738570000|2022-03-08 11:22:50|4213.77|4213.17|4213.89|4213.29|4214.02|4213.42|4213.52|4212.92|30
1646738580000|2022-03-08 11:23:00|4213.77|4213.17|4213.27|4212.67|4213.77|4213.17|4213.27|4212.67|6
1646738590000|2022-03-08 11:23:10|4213.39|4212.79|4213.02|4212.42|4213.39|4212.79|4212.77|4212.17|25
1646738600000|2022-03-08 11:23:20|4212.89|4212.29|4212.89|4212.29|4213.02|4212.42|4212.52|4211.92|25
1646738610000|2022-03-08 11:23:30|4213.39|4212.79|4212.77|4212.17|4213.39|4212.79|4212.52|4211.92|38
1646738620000|2022-03-08 11:23:40|4212.89|4212.29|4213.64|4213.04|4213.64|4213.04|4212.77|4212.17|21
1646738630000|2022-03-08 11:23:50|4213.52|4212.92|4214.02|4213.42|4214.39|4213.79|4213.27|4212.67|40
1646738640000|2022-03-08 11:24:00|4214.14|4213.54|4214.52|4213.92|4214.52|4213.92|4214.02|4213.42|49
1646738650000|2022-03-08 11:24:10|4214.89|4214.29|4215.52|4214.92|4215.52|4214.92|4214.89|4214.29|126
1646738660000|2022-03-08 11:24:20|4215.64|4215.04|4215.77|4215.17|4216.14|4215.54|4215.02|4214.42|103
1646738670000|2022-03-08 11:24:30|4215.64|4215.04|4215.39|4214.79|4215.64|4215.04|4215.27|4214.67|16
1646738680000|2022-03-08 11:24:40|4215.27|4214.67|4215.27|4214.67|4215.52|4214.92|4214.77|4214.17|81
1646738690000|2022-03-08 11:24:50|4215.39|4214.79|4215.64|4215.04|4215.77|4215.17|4215.02|4214.42|47
1646738700000|2022-03-08 11:25:00|4214.77|4214.17|4215.39|4214.79|4216.02|4215.42|4214.77|4214.17|100
1646738710000|2022-03-08 11:25:10|4215.27|4214.67|4215.52|4214.92|4215.52|4214.92|4214.89|4214.29|53
1646738720000|2022-03-08 11:25:20|4215.39|4214.79|4215.64|4215.04|4215.64|4215.04|4214.89|4214.29|42
1646738730000|2022-03-08 11:25:30|4215.77|4215.17|4217.77|4217.17|4217.77|4217.17|4215.77|4215.17|83
1646738740000|2022-03-08 11:25:40|4217.52|4216.92|4216.14|4215.54|4217.64|4217.04|4216.14|4215.54|112
1646738750000|2022-03-08 11:25:50|4216.02|4215.42|4216.39|4215.79|4216.52|4215.92|4216.02|4215.42|34
1646738760000|2022-03-08 11:26:00|4216.52|4215.92|4216.27|4215.67|4216.64|4216.04|4215.89|4215.29|72
1646738770000|2022-03-08 11:26:10|4216.52|4215.92|4216.39|4215.79|4216.52|4215.92|4215.89|4215.29|37
1646738780000|2022-03-08 11:26:20|4216.52|4215.92|4217.02|4216.42|4217.02|4216.42|4216.39|4215.79|82
1646738790000|2022-03-08 11:26:30|4216.89|4216.29|4217.52|4216.92|4217.64|4217.04|4216.89|4216.29|54
1646738800000|2022-03-08 11:26:40|4217.27|4216.67|4217.77|4217.17|4217.77|4217.17|4217.14|4216.54|73
1646738810000|2022-03-08 11:26:50|4218.02|4217.42|4217.52|4216.92|4218.02|4217.42|4217.39|4216.79|64
1646738820000|2022-03-08 11:27:00|4217.89|4217.29|4218.52|4217.92|4218.77|4218.17|4217.89|4217.29|137
1646738830000|2022-03-08 11:27:10|4218.39|4217.79|4217.27|4216.67|4218.39|4217.79|4217.27|4216.67|38
1646738840000|2022-03-08 11:27:20|4217.39|4216.79|4218.27|4217.67|4218.27|4217.67|4217.14|4216.54|76
1646738850000|2022-03-08 11:27:30|4218.14|4217.54|4217.77|4217.17|4218.14|4217.54|4217.64|4217.04|41
1646738860000|2022-03-08 11:27:40|4217.89|4217.29|4218.02|4217.42|4218.02|4217.42|4217.89|4217.29|1
1646738870000|2022-03-08 11:27:50|4217.77|4217.17|4218.02|4217.42|4218.52|4217.92|4217.64|4217.04|91
1646738880000|2022-03-08 11:28:00|4218.14|4217.54|4218.02|4217.42|4218.27|4217.67|4217.52|4216.92|69
1646738890000|2022-03-08 11:28:10|4217.77|4217.17|4217.77|4217.17|4218.02|4217.42|4217.52|4216.92|12
1646738900000|2022-03-08 11:28:20|4217.89|4217.29|4218.39|4217.79|4218.52|4217.92|4217.89|4217.29|72
1646738910000|2022-03-08 11:28:30|4218.27|4217.67|4219.14|4218.54|4219.14|4218.54|4218.02|4217.42|123
1646738920000|2022-03-08 11:28:40|4219.27|4218.67|4219.52|4218.92|4219.52|4218.92|4219.02|4218.42|48
1646738930000|2022-03-08 11:28:50|4219.39|4218.79|4218.64|4218.04|4219.52|4218.92|4218.52|4217.92|60
1646738940000|2022-03-08 11:29:00|4218.27|4217.67|4218.14|4217.54|4218.39|4217.79|4217.52|4216.92|60
1646738950000|2022-03-08 11:29:10|4218.02|4217.42|4218.52|4217.92|4218.77|4218.17|4217.89|4217.29|69
1646738960000|2022-03-08 11:29:20|4218.39|4217.79|4217.77|4217.17|4218.39|4217.79|4217.77|4217.17|22
1646738970000|2022-03-08 11:29:30|4218.02|4217.42|4217.52|4216.92|4218.02|4217.42|4217.27|4216.67|39
1646738980000|2022-03-08 11:29:40|4217.64|4217.04|4217.52|4216.92|4217.77|4217.17|4217.52|4216.92|10
1646738990000|2022-03-08 11:29:50|4217.64|4217.04|4218.02|4217.42|4218.02|4217.42|4217.52|4216.92|13
1646739000000|2022-03-08 11:30:00|4218.52|4217.92|4218.77|4218.17|4218.77|4218.17|4216.77|4216.17|93
1646739010000|2022-03-08 11:30:10|4218.64|4218.04|4218.39|4217.79|4218.89|4218.29|4218.14|4217.54|52
1646739020000|2022-03-08 11:30:20|4218.52|4217.92|4218.39|4217.79|4219.02|4218.42|4218.39|4217.79|51
1646739030000|2022-03-08 11:30:30|4218.52|4217.92|4217.64|4217.04|4218.64|4218.04|4217.27|4216.67|27
1646739040000|2022-03-08 11:30:40|4217.77|4217.17|4217.39|4216.79|4218.02|4217.42|4217.27|4216.67|23
1646739050000|2022-03-08 11:30:50|4217.52|4216.92|4217.14|4216.54|4217.77|4217.17|4216.89|4216.29|57
1646739060000|2022-03-08 11:31:00|4217.27|4216.67|4217.27|4216.67|4217.52|4216.92|4216.77|4216.17|43
1646739070000|2022-03-08 11:31:10|4217.02|4216.42|4216.27|4215.67|4217.14|4216.54|4216.27|4215.67|38
1646739080000|2022-03-08 11:31:20|4216.39|4215.79|4215.89|4215.29|4216.52|4215.92|4215.64|4215.04|75
1646739090000|2022-03-08 11:31:30|4215.64|4215.04|4216.77|4216.17|4216.77|4216.17|4215.52|4214.92|93
1646739100000|2022-03-08 11:31:40|4216.89|4216.29|4217.64|4217.04|4218.02|4217.42|4216.89|4216.29|31
1646739110000|2022-03-08 11:31:50|4217.89|4217.29|4218.39|4217.79|4218.39|4217.79|4217.77|4217.17|15
1646739120000|2022-03-08 11:32:00|4218.27|4217.67|4214.27|4213.67|4218.52|4217.92|4214.02|4213.42|644
1646739130000|2022-03-08 11:32:10|4214.39|4213.79|4217.02|4216.42|4217.02|4216.42|4214.39|4213.79|199
1646739140000|2022-03-08 11:32:20|4217.14|4216.54|4217.14|4216.54|4217.52|4216.92|4217.02|4216.42|59
1646739150000|2022-03-08 11:32:30|4217.39|4216.79|4218.27|4217.67|4218.27|4217.67|4217.27|4216.67|78
1646739160000|2022-03-08 11:32:40|4218.14|4217.54|4217.39|4216.79|4218.27|4217.67|4216.89|4216.29|33
1646739170000|2022-03-08 11:32:50|4217.52|4216.92|4217.14|4216.54|4217.77|4217.17|4217.02|4216.42|56
1646739180000|2022-03-08 11:33:00|4217.27|4216.67|4217.64|4217.04|4217.77|4217.17|4217.14|4216.54|46
1646739190000|2022-03-08 11:33:10|4217.77|4217.17|4217.02|4216.42|4217.77|4217.17|4216.77|4216.17|37
1646739200000|2022-03-08 11:33:20|4216.89|4216.29|4216.02|4215.42|4217.02|4216.42|4216.02|4215.42|31
1646739210000|2022-03-08 11:33:30|4215.89|4215.29|4217.14|4216.54|4217.14|4216.54|4215.77|4215.17|30
1646739220000|2022-03-08 11:33:40|4217.02|4216.42|4217.02|4216.42|4217.27|4216.67|4216.77|4216.17|15
1646739230000|2022-03-08 11:33:50|4217.14|4216.54|4218.14|4217.54|4218.39|4217.79|4217.14|4216.54|43
1646739240000|2022-03-08 11:34:00|4218.02|4217.42|4218.02|4217.42|4218.27|4217.67|4217.77|4217.17|16
1646739250000|2022-03-08 11:34:10|4217.89|4217.29|4218.89|4218.29|4218.89|4218.29|4217.89|4217.29|52
1646739260000|2022-03-08 11:34:20|4218.77|4218.17|4217.39|4216.79|4218.89|4218.29|4216.89|4216.29|167
1646739270000|2022-03-08 11:34:30|4217.52|4216.92|4217.39|4216.79|4217.52|4216.92|4217.14|4216.54|34
1646739280000|2022-03-08 11:34:40|4217.52|4216.92|4216.64|4216.04|4218.02|4217.42|4216.64|4216.04|44
1646739290000|2022-03-08 11:34:50|4216.52|4215.92|4218.14|4217.54|4218.39|4217.79|4216.52|4215.92|167
1646739300000|2022-03-08 11:35:00|4218.52|4217.92|4217.39|4216.79|4218.52|4217.92|4217.27|4216.67|32
1646739310000|2022-03-08 11:35:10|4217.27|4216.67|4216.77|4216.17|4217.27|4216.67|4216.64|4216.04|17
1646739320000|2022-03-08 11:35:20|4216.64|4216.04|4216.77|4216.17|4217.27|4216.67|4216.64|4216.04|33
1646739330000|2022-03-08 11:35:30|4216.64|4216.04|4217.14|4216.54|4217.39|4216.79|4216.64|4216.04|23
1646739340000|2022-03-08 11:35:40|4217.27|4216.67|4217.02|4216.42|4217.39|4216.79|4216.89|4216.29|23
1646739350000|2022-03-08 11:35:50|4216.89|4216.29|4216.89|4216.29|4217.02|4216.42|4216.64|4216.04|14
1646739360000|2022-03-08 11:36:00|4217.39|4216.79|4217.52|4216.92|4217.77|4217.17|4217.14|4216.54|33
1646739370000|2022-03-08 11:36:10|4217.64|4217.04|4217.39|4216.79|4217.89|4217.29|4216.89|4216.29|27
1646739380000|2022-03-08 11:36:20|4217.27|4216.67|4217.39|4216.79|4217.52|4216.92|4216.89|4216.29|9
1646739390000|2022-03-08 11:36:30|4217.52|4216.92|4216.64|4216.04|4217.52|4216.92|4216.52|4215.92|34
1646739400000|2022-03-08 11:36:40|4216.77|4216.17|4217.52|4216.92|4217.52|4216.92|4216.64|4216.04|31
1646739410000|2022-03-08 11:36:50|4217.27|4216.67|4216.64|4216.04|4217.39|4216.79|4216.64|4216.04|15
1646739420000|2022-03-08 11:37:00|4216.77|4216.17|4215.89|4215.29|4216.89|4216.29|4215.89|4215.29|33
1646739430000|2022-03-08 11:37:10|4216.02|4215.42|4216.52|4215.92|4216.52|4215.92|4215.77|4215.17|63
1646739440000|2022-03-08 11:37:20|4216.27|4215.67|4215.64|4215.04|4216.52|4215.92|4215.64|4215.04|32
1646739450000|2022-03-08 11:37:30|4215.89|4215.29|4215.27|4214.67|4216.14|4215.54|4215.27|4214.67|51
1646739460000|2022-03-08 11:37:40|4215.39|4214.79|4215.77|4215.17|4216.14|4215.54|4215.39|4214.79|25
1646739470000|2022-03-08 11:37:50|4215.64|4215.04|4215.39|4214.79|4215.77|4215.17|4215.02|4214.42|132
1646739480000|2022-03-08 11:38:00|4215.52|4214.92|4215.64|4215.04|4215.64|4215.04|4215.39|4214.79|7
1646739490000|2022-03-08 11:38:10|4216.14|4215.54|4216.14|4215.54|4216.39|4215.79|4215.89|4215.29|38
1646739500000|2022-03-08 11:38:20|4216.02|4215.42|4215.64|4215.04|4216.14|4215.54|4215.02|4214.42|44
1646739510000|2022-03-08 11:38:30|4215.27|4214.67|4216.64|4216.04|4216.89|4216.29|4215.27|4214.67|211
1646739520000|2022-03-08 11:38:40|4216.77|4216.17|4215.39|4214.79|4216.77|4216.17|4215.14|4214.54|49
1646739530000|2022-03-08 11:38:50|4215.52|4214.92|4215.77|4215.17|4215.89|4215.29|4215.14|4214.54|22
1646739540000|2022-03-08 11:39:00|4215.89|4215.29|4215.77|4215.17|4216.27|4215.67|4215.77|4215.17|28
1646739550000|2022-03-08 11:39:10|4216.14|4215.54|4216.02|4215.42|4216.14|4215.54|4215.89|4215.29|35
1646739560000|2022-03-08 11:39:20|4216.14|4215.54|4215.64|4215.04|4216.14|4215.54|4215.64|4215.04|27
1646739570000|2022-03-08 11:39:30|4215.77|4215.17|4215.77|4215.17|4215.89|4215.29|4215.64|4215.04|25
1646739580000|2022-03-08 11:39:40|4215.64|4215.04|4216.14|4215.54|4216.14|4215.54|4215.02|4214.42|44
1646739590000|2022-03-08 11:39:50|4216.39|4215.79|4217.27|4216.67|4217.27|4216.67|4216.39|4215.79|44
1646739600000|2022-03-08 11:40:00|4217.52|4216.92|4217.14|4216.54|4217.77|4217.17|4217.02|4216.42|90
1646739610000|2022-03-08 11:40:10|4217.02|4216.42|4217.27|4216.67|4217.64|4217.04|4216.89|4216.29|28
1646739620000|2022-03-08 11:40:20|4217.39|4216.79|4217.39|4216.79|4217.64|4217.04|4217.39|4216.79|28
1646739630000|2022-03-08 11:40:30|4217.52|4216.92|4215.89|4215.29|4217.52|4216.92|4215.64|4215.04|74
1646739640000|2022-03-08 11:40:40|4215.77|4215.17|4214.89|4214.29|4215.77|4215.17|4214.89|4214.29|36
1646739650000|2022-03-08 11:40:50|4215.02|4214.42|4214.89|4214.29|4215.14|4214.54|4214.27|4213.67|81
1646739660000|2022-03-08 11:41:00|4215.39|4214.79|4214.64|4214.04|4215.39|4214.79|4214.52|4213.92|92
1646739670000|2022-03-08 11:41:10|4214.52|4213.92|4213.14|4212.54|4214.52|4213.92|4213.14|4212.54|82
1646739680000|2022-03-08 11:41:20|4213.02|4212.42|4213.52|4212.92|4213.52|4212.92|4212.39|4211.79|154
1646739690000|2022-03-08 11:41:30|4213.39|4212.79|4214.14|4213.54|4214.14|4213.54|4213.27|4212.67|44
1646739700000|2022-03-08 11:41:40|4214.27|4213.67|4213.89|4213.29|4214.77|4214.17|4213.89|4213.29|49
1646739710000|2022-03-08 11:41:50|4213.77|4213.17|4213.52|4212.92|4213.77|4213.17|4213.27|4212.67|36
1646739720000|2022-03-08 11:42:00|4213.39|4212.79|4212.52|4211.92|4213.52|4212.92|4212.52|4211.92|54
1646739730000|2022-03-08 11:42:10|4212.64|4212.04|4213.14|4212.54|4213.14|4212.54|4212.64|4212.04|22
1646739740000|2022-03-08 11:42:20|4213.27|4212.67|4213.02|4212.42|4213.64|4213.04|4212.77|4212.17|28
1646739750000|2022-03-08 11:42:30|4213.14|4212.54|4212.64|4212.04|4213.14|4212.54|4212.64|4212.04|37
1646739760000|2022-03-08 11:42:40|4212.77|4212.17|4212.89|4212.29|4213.52|4212.92|4212.77|4212.17|27
1646739770000|2022-03-08 11:42:50|4212.77|4212.17|4212.39|4211.79|4212.77|4212.17|4212.39|4211.79|28
1646739780000|2022-03-08 11:43:00|4212.89|4212.29|4212.77|4212.17|4212.89|4212.29|4212.14|4211.54|57
1646739790000|2022-03-08 11:43:10|4213.14|4212.54|4213.14|4212.54|4213.27|4212.67|4213.02|4212.42|21
1646739800000|2022-03-08 11:43:20|4213.02|4212.42|4214.02|4213.42|4214.02|4213.42|4213.02|4212.42|26
1646739810000|2022-03-08 11:43:30|4214.14|4213.54|4214.14|4213.54|4214.39|4213.79|4213.64|4213.04|36
1646739820000|2022-03-08 11:43:40|4214.27|4213.67|4214.52|4213.92|4214.77|4214.17|4214.27|4213.67|21
1646739830000|2022-03-08 11:43:50|4214.39|4213.79|4215.02|4214.42|4215.14|4214.54|4214.39|4213.79|46
1646739840000|2022-03-08 11:44:00|4214.89|4214.29|4215.39|4214.79|4215.64|4215.04|4214.02|4213.42|81
1646739850000|2022-03-08 11:44:10|4215.52|4214.92|4216.89|4216.29|4217.02|4216.42|4215.52|4214.92|71
1646739860000|2022-03-08 11:44:20|4216.77|4216.17|4216.77|4216.17|4216.89|4216.29|4215.77|4215.17|79
1646739870000|2022-03-08 11:44:30|4216.52|4215.92|4216.27|4215.67|4216.64|4216.04|4216.02|4215.42|62
1646739880000|2022-03-08 11:44:40|4216.39|4215.79|4216.27|4215.67|4216.64|4216.04|4215.77|4215.17|46
1646739890000|2022-03-08 11:44:50|4216.64|4216.04|4216.14|4215.54|4216.77|4216.17|4216.14|4215.54|94
1646739900000|2022-03-08 11:45:00|4216.27|4215.67|4215.64|4215.04|4216.27|4215.67|4215.27|4214.67|48
1646739910000|2022-03-08 11:45:10|4215.52|4214.92|4216.52|4215.92|4216.64|4216.04|4215.52|4214.92|15
1646739920000|2022-03-08 11:45:20|4216.27|4215.67|4215.52|4214.92|4216.52|4215.92|4215.27|4214.67|34
1646739930000|2022-03-08 11:45:30|4215.39|4214.79|4215.02|4214.42|4215.64|4215.04|4215.02|4214.42|39
1646739940000|2022-03-08 11:45:40|4214.52|4213.92|4214.27|4213.67|4214.77|4214.17|4214.27|4213.67|25
1646739950000|2022-03-08 11:45:50|4214.39|4213.79|4213.89|4213.29|4214.64|4214.04|4213.77|4213.17|21
1646739960000|2022-03-08 11:46:00|4214.02|4213.42|4214.52|4213.92|4214.89|4214.29|4214.02|4213.42|38
1646739970000|2022-03-08 11:46:10|4214.27|4213.67|4214.14|4213.54|4214.77|4214.17|4214.14|4213.54|83
1646739980000|2022-03-08 11:46:20|4214.27|4213.67|4213.77|4213.17|4214.52|4213.92|4213.77|4213.17|35
1646739990000|2022-03-08 11:46:30|4213.39|4212.79|4212.89|4212.29|4213.64|4213.04|4212.77|4212.17|27
1646740000000|2022-03-08 11:46:40|4212.77|4212.17|4212.77|4212.17|4212.89|4212.29|4212.64|4212.04|28
1646740010000|2022-03-08 11:46:50|4212.64|4212.04|4213.27|4212.67|4213.52|4212.92|4212.64|4212.04|20
1646740020000|2022-03-08 11:47:00|4213.39|4212.79|4214.02|4213.42|4214.02|4213.42|4213.39|4212.79|11
1646740030000|2022-03-08 11:47:10|4213.89|4213.29|4214.27|4213.67|4214.27|4213.67|4213.89|4213.29|24
1646740040000|2022-03-08 11:47:20|4214.14|4213.54|4214.14|4213.54|4214.64|4214.04|4213.89|4213.29|41
1646740050000|2022-03-08 11:47:30|4214.27|4213.67|4214.39|4213.79|4214.89|4214.29|4214.02|4213.42|27
1646740060000|2022-03-08 11:47:40|4214.14|4213.54|4213.89|4213.29|4214.39|4213.79|4213.89|4213.29|9
1646740070000|2022-03-08 11:47:50|4214.02|4213.42|4214.14|4213.54|4214.39|4213.79|4214.02|4213.42|21
1646740080000|2022-03-08 11:48:00|4214.39|4213.79|4214.52|4213.92|4214.77|4214.17|4214.27|4213.67|18
1646740090000|2022-03-08 11:48:10|4214.77|4214.17|4217.02|4216.42|4217.27|4216.67|4214.77|4214.17|118
1646740100000|2022-03-08 11:48:20|4218.02|4217.42|4218.64|4218.04|4219.02|4218.42|4218.02|4217.42|121
1646740110000|2022-03-08 11:48:30|4218.52|4217.92|4218.77|4218.17|4218.77|4218.17|4218.02|4217.42|59
1646740120000|2022-03-08 11:48:40|4218.27|4217.67|4219.27|4218.67|4219.77|4219.17|4218.27|4217.67|102
1646740130000|2022-03-08 11:48:50|4219.52|4218.92|4218.89|4218.29|4219.52|4218.92|4218.77|4218.17|54
1646740140000|2022-03-08 11:49:00|4219.02|4218.42|4220.27|4219.67|4220.27|4219.67|4218.77|4218.17|103
1646740150000|2022-03-08 11:49:10|4220.02|4219.42|4219.27|4218.67|4220.52|4219.92|4218.77|4218.17|251
1646740160000|2022-03-08 11:49:20|4219.02|4218.42|4219.02|4218.42|4219.02|4218.42|4218.89|4218.29|101
1646740170000|2022-03-08 11:49:30|4220.27|4219.67|4220.27|4219.67|4220.27|4219.67|4219.52|4218.92|128
1646740180000|2022-03-08 11:49:40|4220.52|4219.92|4220.39|4219.79|4220.77|4220.17|4220.27|4219.67|84
1646740190000|2022-03-08 11:49:50|4220.52|4219.92|4219.52|4218.92|4220.52|4219.92|4219.39|4218.79|91
1646740200000|2022-03-08 11:50:00|4219.14|4218.54|4219.52|4218.92|4219.52|4218.92|4218.77|4218.17|79
1646740210000|2022-03-08 11:50:10|4219.27|4218.67|4218.52|4217.92|4219.27|4218.67|4218.52|4217.92|92
1646740220000|2022-03-08 11:50:20|4218.39|4217.79|4218.02|4217.42|4218.52|4217.92|4218.02|4217.42|42
1646740230000|2022-03-08 11:50:30|4218.27|4217.67|4218.39|4217.79|4218.52|4217.92|4218.02|4217.42|41
1646740240000|2022-03-08 11:50:40|4218.52|4217.92|4218.27|4217.67|4218.89|4218.29|4218.14|4217.54|34
1646740250000|2022-03-08 11:50:50|4218.14|4217.54|4217.64|4217.04|4218.52|4217.92|4217.64|4217.04|23
1646740260000|2022-03-08 11:51:00|4217.77|4217.17|4218.77|4218.17|4218.77|4218.17|4217.77|4217.17|15
1646740270000|2022-03-08 11:51:10|4218.14|4217.54|4218.14|4217.54|4218.27|4217.67|4217.77|4217.17|88
1646740280000|2022-03-08 11:51:20|4218.27|4217.67|4219.27|4218.67|4219.27|4218.67|4218.02|4217.42|49
1646740290000|2022-03-08 11:51:30|4219.52|4218.92|4220.14|4219.54|4220.27|4219.67|4219.39|4218.79|62
1646740300000|2022-03-08 11:51:40|4220.27|4219.67|4220.27|4219.67|4220.77|4220.17|4220.27|4219.67|136
1646740310000|2022-03-08 11:51:50|4220.64|4220.04|4220.14|4219.54|4220.89|4220.29|4220.02|4219.42|171
1646740320000|2022-03-08 11:52:00|4220.02|4219.42|4219.39|4218.79|4220.02|4219.42|4219.14|4218.54|56
1646740330000|2022-03-08 11:52:10|4219.27|4218.67|4216.77|4216.17|4219.27|4218.67|4216.52|4215.92|74
1646740340000|2022-03-08 11:52:20|4216.52|4215.92|4217.27|4216.67|4217.52|4216.92|4216.27|4215.67|74
1646740350000|2022-03-08 11:52:30|4217.39|4216.79|4216.52|4215.92|4217.52|4216.92|4216.52|4215.92|50
1646740360000|2022-03-08 11:52:40|4216.64|4216.04|4216.77|4216.17|4217.14|4216.54|4216.64|4216.04|27
1646740370000|2022-03-08 11:52:50|4216.89|4216.29|4217.52|4216.92|4217.52|4216.92|4216.89|4216.29|33
1646740380000|2022-03-08 11:53:00|4217.64|4217.04|4217.27|4216.67|4217.64|4217.04|4217.02|4216.42|24
1646740390000|2022-03-08 11:53:10|4217.02|4216.42|4216.64|4216.04|4217.02|4216.42|4216.64|4216.04|28
1646740400000|2022-03-08 11:53:20|4216.77|4216.17|4217.39|4216.79|4217.39|4216.79|4216.77|4216.17|31
1646740410000|2022-03-08 11:53:30|4217.27|4216.67|4217.02|4216.42|4217.27|4216.67|4217.02|4216.42|2
1646740420000|2022-03-08 11:53:40|4216.89|4216.29|4217.39|4216.79|4217.39|4216.79|4216.27|4215.67|83
1646740430000|2022-03-08 11:53:50|4216.27|4215.67|4216.77|4216.17|4216.77|4216.17|4216.27|4215.67|176
1646740440000|2022-03-08 11:54:00|4216.89|4216.29|4216.77|4216.17|4217.14|4216.54|4216.77|4216.17|8
1646740450000|2022-03-08 11:54:10|4217.02|4216.42|4217.02|4216.42|4217.27|4216.67|4217.02|4216.42|10
1646740460000|2022-03-08 11:54:20|4216.89|4216.29|4216.89|4216.29|4217.39|4216.79|4216.77|4216.17|71
1646740470000|2022-03-08 11:54:30|4216.77|4216.17|4217.52|4216.92|4217.52|4216.92|4216.77|4216.17|30
1646740480000|2022-03-08 11:54:40|4217.64|4217.04|4217.64|4217.04|4218.27|4217.67|4217.64|4217.04|134
1646740490000|2022-03-08 11:54:50|4217.77|4217.17|4218.14|4217.54|4218.27|4217.67|4217.39|4216.79|94
1646740500000|2022-03-08 11:55:00|4218.27|4217.67|4219.27|4218.67|4219.27|4218.67|4217.77|4217.17|82
1646740510000|2022-03-08 11:55:10|4219.14|4218.54|4218.89|4218.29|4219.27|4218.67|4218.52|4217.92|44
1646740520000|2022-03-08 11:55:20|4218.77|4218.17|4219.27|4218.67|4219.27|4218.67|4218.02|4217.42|84
1646740530000|2022-03-08 11:55:30|4219.39|4218.79|4219.52|4218.92|4220.52|4219.92|4219.39|4218.79|97
1646740540000|2022-03-08 11:55:40|4219.64|4219.04|4219.77|4219.17|4220.14|4219.54|4219.39|4218.79|95
1646740550000|2022-03-08 11:55:50|4219.64|4219.04|4219.52|4218.92|4220.27|4219.67|4219.52|4218.92|89
1646740560000|2022-03-08 11:56:00|4219.64|4219.04|4219.52|4218.92|4219.64|4219.04|4218.64|4218.04|80
1646740570000|2022-03-08 11:56:10|4219.39|4218.79|4219.27|4218.67|4219.52|4218.92|4218.89|4218.29|63
1646740580000|2022-03-08 11:56:20|4219.02|4218.42|4220.52|4219.92|4220.52|4219.92|4219.02|4218.42|173
1646740590000|2022-03-08 11:56:30|4220.39|4219.79|4221.02|4220.42|4221.02|4220.42|4220.14|4219.54|94
1646740600000|2022-03-08 11:56:40|4220.77|4220.17|4221.27|4220.67|4221.39|4220.79|4220.77|4220.17|143
1646740610000|2022-03-08 11:56:50|4221.14|4220.54|4220.89|4220.29|4221.52|4220.92|4220.77|4220.17|139
1646740620000|2022-03-08 11:57:00|4220.77|4220.17|4220.77|4220.17|4221.52|4220.92|4220.64|4220.04|73
1646740630000|2022-03-08 11:57:10|4220.64|4220.04|4219.77|4219.17|4220.77|4220.17|4219.52|4218.92|43
1646740640000|2022-03-08 11:57:20|4220.02|4219.42|4220.39|4219.79|4220.64|4220.04|4219.77|4219.17|69
1646740650000|2022-03-08 11:57:30|4220.52|4219.92|4222.02|4221.42|4222.27|4221.67|4220.52|4219.92|546
1646740660000|2022-03-08 11:57:40|4221.89|4221.29|4222.02|4221.42|4222.27|4221.67|4221.52|4220.92|193
1646740670000|2022-03-08 11:57:50|4221.89|4221.29|4222.27|4221.67|4222.27|4221.67|4221.39|4220.79|120
1646740680000|2022-03-08 11:58:00|4222.02|4221.42|4222.02|4221.42|4222.14|4221.54|4221.77|4221.17|93
1646740690000|2022-03-08 11:58:10|4221.89|4221.29|4222.14|4221.54|4222.27|4221.67|4221.89|4221.29|125
1646740700000|2022-03-08 11:58:20|4222.02|4221.42|4221.39|4220.79|4222.27|4221.67|4221.02|4220.42|119
1646740710000|2022-03-08 11:58:30|4221.14|4220.54|4221.52|4220.92|4221.77|4221.17|4221.14|4220.54|124
1646740720000|2022-03-08 11:58:40|4221.64|4221.04|4222.27|4221.67|4222.27|4221.67|4221.52|4220.92|77
1646740730000|2022-03-08 11:58:50|||||||||212
1646740740000|2022-03-08 11:59:00|4222.02|4221.42|4222.02|4221.42|4222.27|4221.67|4221.64|4221.04|175
1646740750000|2022-03-08 11:59:10|4221.89|4221.29|4221.39|4220.79|4222.02|4221.42|4221.27|4220.67|120
1646740760000|2022-03-08 11:59:20|4221.52|4220.92|4221.39|4220.79|4221.64|4221.04|4221.02|4220.42|45
1646740770000|2022-03-08 11:59:30|4221.27|4220.67|4221.27|4220.67|4221.52|4220.92|4220.64|4220.04|79
1646740780000|2022-03-08 11:59:40|4221.39|4220.79|4221.27|4220.67|4221.39|4220.79|4220.77|4220.17|52
1646740790000|2022-03-08 11:59:50|4221.39|4220.79|4222.02|4221.42|4222.27|4221.67|4221.39|4220.79|180
1646740800000|2022-03-08 12:00:00|4221.89|4221.29|4221.77|4221.17|4222.02|4221.42|4220.52|4219.92|185
1646740810000|2022-03-08 12:00:10|4221.64|4221.04|4222.27|4221.67|4222.27|4221.67|4221.64|4221.04|121
1646740820000|2022-03-08 12:00:20|4222.02|4221.42|4222.02|4221.42|4224.89|4224.29|4221.14|4220.54|2250
1646740830000|2022-03-08 12:00:30|4221.77|4221.17|4220.64|4220.04|4222.77|4222.17|4220.64|4220.04|267
1646740840000|2022-03-08 12:00:40|4220.52|4219.92|4220.89|4220.29|4221.02|4220.42|4220.27|4219.67|111
1646740850000|2022-03-08 12:00:50|4220.52|4219.92|4221.02|4220.42|4221.02|4220.42|4220.52|4219.92|71
1646740860000|2022-03-08 12:01:00|4221.27|4220.67|4221.27|4220.67|4221.52|4220.92|4221.27|4220.67|63
1646740870000|2022-03-08 12:01:10|4221.77|4221.17|4222.14|4221.54|4222.27|4221.67|4221.39|4220.79|177
1646740880000|2022-03-08 12:01:20|4222.02|4221.42|4220.77|4220.17|4222.27|4221.67|4220.77|4220.17|113
1646740890000|2022-03-08 12:01:30|4221.02|4220.42|4221.27|4220.67|4221.52|4220.92|4221.02|4220.42|56
1646740900000|2022-03-08 12:01:40|4220.77|4220.17|4220.64|4220.04|4221.02|4220.42|4220.52|4219.92|112
1646740910000|2022-03-08 12:01:50|4220.52|4219.92|4221.77|4221.17|4222.02|4221.42|4220.52|4219.92|111
1646740920000|2022-03-08 12:02:00|4221.89|4221.29|4221.89|4221.29|4222.77|4222.17|4221.77|4221.17|484
1646740930000|2022-03-08 12:02:10|4222.02|4221.42|4222.14|4221.54|4222.27|4221.67|4221.52|4220.92|96
1646740940000|2022-03-08 12:02:20|4222.27|4221.67|4222.77|4222.17|4222.89|4222.29|4222.14|4221.54|181
1646740950000|2022-03-08 12:02:30|4223.02|4222.42|4222.52|4221.92|4223.02|4222.42|4222.02|4221.42|77
1646740960000|2022-03-08 12:02:40|4222.39|4221.79|4222.52|4221.92|4222.52|4221.92|4222.14|4221.54|111
1646740970000|2022-03-08 12:02:50|4222.39|4221.79|4222.39|4221.79|4222.52|4221.92|4222.14|4221.54|62
1646740980000|2022-03-08 12:03:00|4222.27|4221.67|4222.02|4221.42|4222.39|4221.79|4222.02|4221.42|35
1646740990000|2022-03-08 12:03:10|4222.27|4221.67|4222.64|4222.04|4222.64|4222.04|4222.27|4221.67|78
1646741000000|2022-03-08 12:03:20|4222.77|4222.17|4223.39|4222.79|4223.39|4222.79|4222.77|4222.17|138
1646741010000|2022-03-08 12:03:30|4223.52|4222.92|4223.39|4222.79|4223.52|4222.92|4222.77|4222.17|108
1646741020000|2022-03-08 12:03:40|4223.64|4223.04|4224.02|4223.42|4224.02|4223.42|4223.52|4222.92|128
1646741030000|2022-03-08 12:03:50|4224.27|4223.67|4224.77|4224.17|4225.52|4224.92|4224.27|4223.67|179
1646741040000|2022-03-08 12:04:00|4224.89|4224.29|4224.52|4223.92|4225.02|4224.42|4224.27|4223.67|117
1646741050000|2022-03-08 12:04:10|4224.39|4223.79|4224.39|4223.79|4224.52|4223.92|4224.02|4223.42|68
1646741060000|2022-03-08 12:04:20|4224.64|4224.04|4225.52|4224.92|4225.77|4225.17|4224.39|4223.79|125
1646741070000|2022-03-08 12:04:30|4225.27|4224.67|4225.77|4225.17|4225.77|4225.17|4225.02|4224.42|69
1646741080000|2022-03-08 12:04:40|4225.52|4224.92|4224.89|4224.29|4225.52|4224.92|4224.64|4224.04|142
1646741090000|2022-03-08 12:04:50|4225.02|4224.42|4226.89|4226.29|4226.89|4226.29|4225.02|4224.42|150
1646741100000|2022-03-08 12:05:00|4226.52|4225.92|4227.27|4226.67|4227.27|4226.67|4226.27|4225.67|507
1646741110000|2022-03-08 12:05:10|4227.02|4226.42|4226.89|4226.29|4227.27|4226.67|4226.27|4225.67|618
1646741120000|2022-03-08 12:05:20|4227.02|4226.42|4227.27|4226.67|4227.27|4226.67|4227.02|4226.42|197
1646741130000|2022-03-08 12:05:30|4226.89|4226.29|4227.27|4226.67|4227.27|4226.67|4226.52|4225.92|205
1646741140000|2022-03-08 12:05:40|4227.14|4226.54|4226.52|4225.92|4227.14|4226.54|4226.52|4225.92|168
1646741150000|2022-03-08 12:05:50|4226.77|4226.17|4226.77|4226.17|4227.27|4226.67|4226.64|4226.04|138
1646741160000|2022-03-08 12:06:00|4226.64|4226.04|4226.27|4225.67|4226.77|4226.17|4226.14|4225.54|95
1646741170000|2022-03-08 12:06:10|4226.14|4225.54|4226.52|4225.92|4227.02|4226.42|4226.14|4225.54|107
1646741180000|2022-03-08 12:06:20|4226.27|4225.67|4226.27|4225.67|4226.27|4225.67|4225.27|4224.67|124
1646741190000|2022-03-08 12:06:30|4226.14|4225.54|4227.02|4226.42|4227.02|4226.42|4226.14|4225.54|386
1646741200000|2022-03-08 12:06:40|4227.27|4226.67|4227.27|4226.67|4227.27|4226.67|4227.14|4226.54|177
1646741210000|2022-03-08 12:06:50|4227.14|4226.54|4227.02|4226.42|4227.27|4226.67|4226.89|4226.29|54
1646741220000|2022-03-08 12:07:00|4225.52|4224.92|4226.14|4225.54|4226.77|4226.17|4225.52|4224.92|313
1646741230000|2022-03-08 12:07:10|4226.02|4225.42|4226.02|4225.42|4226.27|4225.67|4225.77|4225.17|45
1646741240000|2022-03-08 12:07:20|4226.39|4225.79|4226.77|4226.17|4226.77|4226.17|4226.27|4225.67|39
1646741250000|2022-03-08 12:07:30|4226.89|4226.29|4226.77|4226.17|4227.14|4226.54|4226.77|4226.17|152
1646741260000|2022-03-08 12:07:40|4226.64|4226.04|4227.02|4226.42|4227.02|4226.42|4226.27|4225.67|190
1646741270000|2022-03-08 12:07:50|4227.27|4226.67|4227.27|4226.67|4227.27|4226.67|4227.02|4226.42|243
1646741280000|2022-03-08 12:08:00|4227.02|4226.42|4227.27|4226.67|4227.27|4226.67|4227.02|4226.42|102
1646741290000|2022-03-08 12:08:10|||||||||224
1646741300000|2022-03-08 12:08:20|4226.77|4226.17|4226.77|4226.17|4226.77|4226.17|4226.77|4226.17|196
1646741310000|2022-03-08 12:08:30|4227.27|4226.67|4226.27|4225.67|4227.27|4226.67|4226.02|4225.42|140
1646741320000|2022-03-08 12:08:40|4226.77|4226.17|4226.27|4225.67|4227.02|4226.42|4226.27|4225.67|103
1646741330000|2022-03-08 12:08:50|4226.52|4225.92|4227.02|4226.42|4227.02|4226.42|4226.52|4225.92|84
1646741340000|2022-03-08 12:09:00|4226.89|4226.29|4226.27|4225.67|4226.89|4226.29|4226.02|4225.42|71
1646741350000|2022-03-08 12:09:10|4226.14|4225.54|4226.02|4225.42|4226.77|4226.17|4226.02|4225.42|59
1646741360000|2022-03-08 12:09:20|4226.14|4225.54|4226.52|4225.92|4226.64|4226.04|4226.02|4225.42|43
1646741370000|2022-03-08 12:09:30|4226.64|4226.04|4227.02|4226.42|4227.02|4226.42|4226.27|4225.67|102
1646741380000|2022-03-08 12:09:40|4227.27|4226.67|4227.27|4226.67|4227.27|4226.67|4226.77|4226.17|257
1646741390000|2022-03-08 12:09:50|4227.02|4226.42|4227.14|4226.54|4227.52|4226.92|4226.27|4225.67|717
1646741400000|2022-03-08 12:10:00|4227.39|4226.79|4228.27|4227.67|4228.27|4227.67|4227.39|4226.79|584
1646741410000|2022-03-08 12:10:10|||||||||411
1646741420000|2022-03-08 12:10:20|||||||||472
1646741430000|2022-03-08 12:10:30|4228.52|4227.92|4229.39|4228.79|4229.52|4228.92|4228.52|4227.92|862
1646741440000|2022-03-08 12:10:40|4229.52|4228.92|4229.27|4228.67|4229.77|4229.17|4229.02|4228.42|360
1646741450000|2022-03-08 12:10:50|4229.39|4228.79|4230.02|4229.42|4230.27|4229.67|4229.39|4228.79|178
1646741460000|2022-03-08 12:11:00|4230.27|4229.67|4230.27|4229.67|4230.27|4229.67|4229.77|4229.17|189
1646741470000|2022-03-08 12:11:10|4230.14|4229.54|4230.77|4230.17|4230.77|4230.17|4229.52|4228.92|264
1646741480000|2022-03-08 12:11:20|4231.52|4230.92|4231.77|4231.17|4232.02|4231.42|4230.77|4230.17|445
1646741490000|2022-03-08 12:11:30|4231.89|4231.29|4232.27|4231.67|4232.27|4231.67|4231.77|4231.17|301
1646741500000|2022-03-08 12:11:40|4232.02|4231.42|4232.02|4231.42|4232.27|4231.67|4231.77|4231.17|605
1646741510000|2022-03-08 12:11:50|4232.27|4231.67|4232.27|4231.67|4232.27|4231.67|4231.64|4231.04|169
1646741520000|2022-03-08 12:12:00|4232.14|4231.54|4232.27|4231.67|4233.02|4232.42|4232.02|4231.42|208
1646741530000|2022-03-08 12:12:10|4232.39|4231.79|4231.64|4231.04|4232.52|4231.92|4231.64|4231.04|178
1646741540000|2022-03-08 12:12:20|4231.89|4231.29|4231.14|4230.54|4232.52|4231.92|4231.14|4230.54|462
1646741550000|2022-03-08 12:12:30|4231.02|4230.42|4230.27|4229.67|4231.14|4230.54|4229.52|4228.92|259
1646741560000|2022-03-08 12:12:40|4230.52|4229.92|4229.77|4229.17|4231.02|4230.42|4229.77|4229.17|96
1646741570000|2022-03-08 12:12:50|4230.02|4229.42|4230.14|4229.54|4230.27|4229.67|4229.77|4229.17|62
1646741580000|2022-03-08 12:13:00|4230.27|4229.67|4231.39|4230.79|4231.39|4230.79|4229.52|4228.92|172
1646741590000|2022-03-08 12:13:10|4231.52|4230.92|4234.77|4234.17|4235.02|4234.42|4231.52|4230.92|839
1646741600000|2022-03-08 12:13:20|4234.52|4233.92|4235.27|4234.67|4235.64|4235.04|4233.64|4233.04|736
1646741610000|2022-03-08 12:13:30|4235.02|4234.42|4235.77|4235.17|4235.77|4235.17|4235.02|4234.42|243
1646741620000|2022-03-08 12:13:40|4235.64|4235.04|4235.02|4234.42|4235.77|4235.17|4234.77|4234.17|248
1646741630000|2022-03-08 12:13:50|4235.52|4234.92|4234.89|4234.29|4235.52|4234.92|4234.89|4234.29|295
1646741640000|2022-03-08 12:14:00|4234.77|4234.17|4234.52|4233.92|4234.89|4234.29|4233.89|4233.29|239
1646741650000|2022-03-08 12:14:10|4234.64|4234.04|4234.02|4233.42|4234.64|4234.04|4234.02|4233.42|107
1646741660000|2022-03-08 12:14:20|4233.77|4233.17|4232.77|4232.17|4233.77|4233.17|4232.77|4232.17|79
1646741670000|2022-03-08 12:14:30|4232.89|4232.29|4233.77|4233.17|4234.27|4233.67|4232.89|4232.29|81
1646741680000|2022-03-08 12:14:40|4234.02|4233.42|4235.14|4234.54|4235.14|4234.54|4233.27|4232.67|225
1646741690000|2022-03-08 12:14:50|4235.27|4234.67|4235.14|4234.54|4235.27|4234.67|4234.77|4234.17|70
1646741700000|2022-03-08 12:15:00|4235.02|4234.42|4234.27|4233.67|4235.02|4234.42|4234.27|4233.67|93
1646741710000|2022-03-08 12:15:10|4235.02|4234.42|4235.77|4235.17|4235.77|4235.17|4235.02|4234.42|131
1646741720000|2022-03-08 12:15:20|4235.52|4234.92|4235.52|4234.92|4235.77|4235.17|4235.27|4234.67|135
1646741730000|2022-03-08 12:15:30|4235.64|4235.04|4235.52|4234.92|4235.77|4235.17|4235.27|4234.67|70
1646741740000|2022-03-08 12:15:40|4235.14|4234.54|4234.77|4234.17|4235.39|4234.79|4234.52|4233.92|133
1646741750000|2022-03-08 12:15:50|4235.02|4234.42|4234.77|4234.17|4235.02|4234.42|4234.52|4233.92|78
1646741760000|2022-03-08 12:16:00|4234.64|4234.04|4235.02|4234.42|4235.27|4234.67|4234.64|4234.04|64
1646741770000|2022-03-08 12:16:10|4234.89|4234.29|4235.27|4234.67|4235.27|4234.67|4234.77|4234.17|76
1646741780000|2022-03-08 12:16:20|4235.52|4234.92|4235.64|4235.04|4235.77|4235.17|4235.27|4234.67|233
1646741790000|2022-03-08 12:16:30|4235.77|4235.17|4235.39|4234.79|4235.77|4235.17|4235.27|4234.67|115
1646741800000|2022-03-08 12:16:40|4235.52|4234.92|4235.39|4234.79|4235.64|4235.04|4235.27|4234.67|48
1646741810000|2022-03-08 12:16:50|4235.27|4234.67|4235.27|4234.67|4235.27|4234.67|4235.02|4234.42|40
1646741820000|2022-03-08 12:17:00|4235.02|4234.42|4235.64|4235.04|4235.77|4235.17|4235.02|4234.42|373
1646741830000|2022-03-08 12:17:10|4235.77|4235.17|4234.02|4233.42|4235.77|4235.17|4233.77|4233.17|205
1646741840000|2022-03-08 12:17:20|4233.77|4233.17|4233.52|4232.92|4233.89|4233.29|4233.52|4232.92|63
1646741850000|2022-03-08 12:17:30|4233.27|4232.67|4232.77|4232.17|4233.52|4232.92|4232.52|4231.92|127
1646741860000|2022-03-08 12:17:40|4232.52|4231.92|4232.77|4232.17|4233.27|4232.67|4232.52|4231.92|405
1646741870000|2022-03-08 12:17:50|4232.52|4231.92|4232.27|4231.67|4232.77|4232.17|4232.27|4231.67|148
1646741880000|2022-03-08 12:18:00|4232.52|4231.92|4232.52|4231.92|4233.14|4232.54|4232.27|4231.67|188
1646741890000|2022-03-08 12:18:10|4232.39|4231.79|4231.77|4231.17|4232.39|4231.79|4231.02|4230.42|252
1646741900000|2022-03-08 12:18:20|4231.52|4230.92|4232.02|4231.42|4232.02|4231.42|4231.52|4230.92|83
1646741910000|2022-03-08 12:18:30|4231.89|4231.29|4232.14|4231.54|4232.39|4231.79|4231.89|4231.29|92
1646741920000|2022-03-08 12:18:40|4232.02|4231.42|4232.52|4231.92|4232.52|4231.92|4231.77|4231.17|45
1646741930000|2022-03-08 12:18:50|4232.64|4232.04|4232.64|4232.04|4232.77|4232.17|4232.52|4231.92|51
1646741940000|2022-03-08 12:19:00|4232.77|4232.17|4231.77|4231.17|4232.77|4232.17|4231.77|4231.17|129
1646741950000|2022-03-08 12:19:10|4231.27|4230.67|4231.64|4231.04|4231.77|4231.17|4231.02|4230.42|109
1646741960000|2022-03-08 12:19:20|4231.27|4230.67|4231.52|4230.92|4231.89|4231.29|4230.77|4230.17|56
1646741970000|2022-03-08 12:19:30|4231.77|4231.17|4231.52|4230.92|4231.77|4231.17|4231.02|4230.42|93
1646741980000|2022-03-08 12:19:40|4231.77|4231.17|4231.52|4230.92|4232.02|4231.42|4231.52|4230.92|91
1646741990000|2022-03-08 12:19:50|4231.39|4230.79|4231.02|4230.42|4231.39|4230.79|4230.89|4230.29|69
1646742000000|2022-03-08 12:20:00|4230.89|4230.29|4230.77|4230.17|4231.27|4230.67|4230.52|4229.92|80
1646742010000|2022-03-08 12:20:10|4230.52|4229.92|4230.77|4230.17|4231.02|4230.42|4230.27|4229.67|113
1646742020000|2022-03-08 12:20:20|4231.02|4230.42|4230.02|4229.42|4231.02|4230.42|4229.77|4229.17|158
1646742030000|2022-03-08 12:20:30|4229.77|4229.17|4229.14|4228.54|4229.89|4229.29|4229.14|4228.54|242
1646742040000|2022-03-08 12:20:40|4229.02|4228.42|4230.27|4229.67|4230.52|4229.92|4229.02|4228.42|123
1646742050000|2022-03-08 12:20:50|4230.52|4229.92|4229.77|4229.17|4230.64|4230.04|4229.77|4229.17|74
1646742060000|2022-03-08 12:21:00|4229.64|4229.04|4229.52|4228.92|4229.77|4229.17|4229.27|4228.67|72
1646742070000|2022-03-08 12:21:10|4229.27|4228.67|4229.52|4228.92|4229.77|4229.17|4229.02|4228.42|123
1646742080000|2022-03-08 12:21:20|4229.77|4229.17|4229.27|4228.67|4229.89|4229.29|4229.02|4228.42|72
1646742090000|2022-03-08 12:21:30|4229.64|4229.04|4229.14|4228.54|4229.77|4229.17|4229.14|4228.54|91
1646742100000|2022-03-08 12:21:40|4229.02|4228.42|4228.52|4227.92|4229.39|4228.79|4228.39|4227.79|78
1646742110000|2022-03-08 12:21:50|4228.64|4228.04|4228.89|4228.29|4229.27|4228.67|4228.52|4227.92|143
1646742120000|2022-03-08 12:22:00|4228.77|4228.17|4229.02|4228.42|4229.27|4228.67|4228.39|4227.79|141
1646742130000|2022-03-08 12:22:10|4228.77|4228.17|4228.77|4228.17|4229.02|4228.42|4228.27|4227.67|102
1646742140000|2022-03-08 12:22:20|4229.02|4228.42|4229.27|4228.67|4229.64|4229.04|4228.89|4228.29|90
1646742150000|2022-03-08 12:22:30|4229.52|4228.92|4230.14|4229.54|4230.27|4229.67|4229.52|4228.92|146
1646742160000|2022-03-08 12:22:40|4230.02|4229.42|4230.52|4229.92|4230.52|4229.92|4229.77|4229.17|50
1646742170000|2022-03-08 12:22:50|4230.39|4229.79|4229.77|4229.17|4230.52|4229.92|4229.77|4229.17|109
1646742180000|2022-03-08 12:23:00|4229.52|4228.92|4229.77|4229.17|4229.89|4229.29|4228.77|4228.17|116
1646742190000|2022-03-08 12:23:10|4229.52|4228.92|4230.02|4229.42|4230.02|4229.42|4229.14|4228.54|109
1646742200000|2022-03-08 12:23:20|4229.77|4229.17|4229.52|4228.92|4230.39|4229.79|4229.39|4228.79|107
1646742210000|2022-03-08 12:23:30|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.02|4228.42|35
1646742220000|2022-03-08 12:23:40|4230.02|4229.42|4228.77|4228.17|4230.14|4229.54|4228.77|4228.17|60
1646742230000|2022-03-08 12:23:50|4228.89|4228.29|4229.52|4228.92|4229.64|4229.04|4228.89|4228.29|147
1646742240000|2022-03-08 12:24:00|4229.64|4229.04|4229.27|4228.67|4229.64|4229.04|4229.14|4228.54|36
1646742250000|2022-03-08 12:24:10|4229.14|4228.54|4229.27|4228.67|4229.27|4228.67|4228.77|4228.17|39
1646742260000|2022-03-08 12:24:20|4229.39|4228.79|4229.14|4228.54|4229.39|4228.79|4228.77|4228.17|72
1646742270000|2022-03-08 12:24:30|4229.27|4228.67|4228.77|4228.17|4229.27|4228.67|4228.77|4228.17|73
1646742280000|2022-03-08 12:24:40|4228.52|4227.92|4229.27|4228.67|4229.27|4228.67|4228.52|4227.92|59
1646742290000|2022-03-08 12:24:50|||||||||76
1646742300000|2022-03-08 12:25:00|4229.39|4228.79|4229.77|4229.17|4229.77|4229.17|4229.39|4228.79|97
1646742310000|2022-03-08 12:25:10|4231.27|4230.67|4231.27|4230.67|4231.52|4230.92|4231.14|4230.54|231
1646742320000|2022-03-08 12:25:20|4231.52|4230.92|4232.27|4231.67|4232.27|4231.67|4231.39|4230.79|102
1646742330000|2022-03-08 12:25:30|4232.02|4231.42|4231.77|4231.17|4232.52|4231.92|4231.77|4231.17|249
1646742340000|2022-03-08 12:25:40|4232.02|4231.42|4231.77|4231.17|4232.02|4231.42|4231.77|4231.17|33
1646742350000|2022-03-08 12:25:50|4232.02|4231.42|4233.52|4232.92|4233.52|4232.92|4232.02|4231.42|117
1646742360000|2022-03-08 12:26:00|4233.64|4233.04|4231.27|4230.67|4233.77|4233.17|4231.02|4230.42|158
1646742370000|2022-03-08 12:26:10|4231.14|4230.54|4231.02|4230.42|4231.52|4230.92|4231.02|4230.42|79
1646742380000|2022-03-08 12:26:20|4231.27|4230.67|4231.02|4230.42|4231.52|4230.92|4230.77|4230.17|85
1646742390000|2022-03-08 12:26:30|4230.89|4230.29|4229.77|4229.17|4231.02|4230.42|4229.64|4229.04|76
1646742400000|2022-03-08 12:26:40|4229.89|4229.29|4228.89|4228.29|4230.02|4229.42|4228.89|4228.29|42
1646742410000|2022-03-08 12:26:50|4228.77|4228.17|4227.77|4227.17|4228.77|4228.17|4227.52|4226.92|112
1646742420000|2022-03-08 12:27:00|4228.02|4227.42|4228.27|4227.67|4228.39|4227.79|4228.02|4227.42|87
1646742430000|2022-03-08 12:27:10|4228.39|4227.79|4226.89|4226.29|4228.39|4227.79|4226.77|4226.17|146
1646742440000|2022-03-08 12:27:20|4227.02|4226.42|4226.52|4225.92|4227.02|4226.42|4225.77|4225.17|190
1646742450000|2022-03-08 12:27:30|4226.27|4225.67|4225.64|4225.04|4226.89|4226.29|4225.64|4225.04|114
1646742460000|2022-03-08 12:27:40|4225.52|4224.92|4225.77|4225.17|4226.14|4225.54|4225.39|4224.79|93
1646742470000|2022-03-08 12:27:50|4225.64|4225.04|4225.27|4224.67|4225.77|4225.17|4225.02|4224.42|79
1646742480000|2022-03-08 12:28:00|4225.39|4224.79|4225.64|4225.04|4226.14|4225.54|4225.39|4224.79|80
1646742490000|2022-03-08 12:28:10|4225.27|4224.67|4224.77|4224.17|4225.27|4224.67|4224.27|4223.67|198
1646742500000|2022-03-08 12:28:20|4225.02|4224.42|4225.27|4224.67|4225.27|4224.67|4224.52|4223.92|140
1646742510000|2022-03-08 12:28:30|4225.52|4224.92|4225.64|4225.04|4225.64|4225.04|4224.52|4223.92|186
1646742520000|2022-03-08 12:28:40|4225.77|4225.17|4225.64|4225.04|4225.77|4225.17|4225.02|4224.42|99
1646742530000|2022-03-08 12:28:50|4225.52|4224.92|4224.27|4223.67|4226.52|4225.92|4223.52|4222.92|575
1646742540000|2022-03-08 12:29:00|4224.39|4223.79|4224.89|4224.29|4225.39|4224.79|4224.27|4223.67|294
1646742550000|2022-03-08 12:29:10|4225.02|4224.42|4225.27|4224.67|4225.27|4224.67|4224.39|4223.79|129
1646742560000|2022-03-08 12:29:20|4225.14|4224.54|4225.02|4224.42|4225.39|4224.79|4224.89|4224.29|49
1646742570000|2022-03-08 12:29:30|4225.14|4224.54|4225.64|4225.04|4226.02|4225.42|4225.02|4224.42|112
1646742580000|2022-03-08 12:29:40|4225.52|4224.92|4224.52|4223.92|4225.52|4224.92|4223.64|4223.04|333
1646742590000|2022-03-08 12:29:50|4224.64|4224.04|4224.14|4223.54|4224.64|4224.04|4223.52|4222.92|121
1646742600000|2022-03-08 12:30:00|4223.77|4223.17|4224.14|4223.54|4224.77|4224.17|4223.14|4222.54|303
1646742610000|2022-03-08 12:30:10|4224.02|4223.42|4224.27|4223.67|4224.27|4223.67|4222.77|4222.17|184
1646742620000|2022-03-08 12:30:20|4224.02|4223.42|4222.89|4222.29|4224.02|4223.42|4222.52|4221.92|209
1646742630000|2022-03-08 12:30:30|4222.77|4222.17|4223.02|4222.42|4223.14|4222.54|4222.52|4221.92|56
1646742640000|2022-03-08 12:30:40|4222.77|4222.17|4222.89|4222.29|4223.02|4222.42|4222.64|4222.04|89
1646742650000|2022-03-08 12:30:50|4222.77|4222.17|4222.14|4221.54|4222.77|4222.17|4222.14|4221.54|112
1646742660000|2022-03-08 12:31:00|4222.02|4221.42|4222.27|4221.67|4222.52|4221.92|4222.02|4221.42|138
1646742670000|2022-03-08 12:31:10|4222.39|4221.79|4219.89|4219.29|4222.39|4221.79|4219.39|4218.79|668
1646742680000|2022-03-08 12:31:20|4219.77|4219.17|4221.27|4220.67|4221.39|4220.79|4219.77|4219.17|394
1646742690000|2022-03-08 12:31:30|4221.77|4221.17|4222.89|4222.29|4222.89|4222.29|4221.39|4220.79|156
1646742700000|2022-03-08 12:31:40|4222.77|4222.17|4222.77|4222.17|4222.89|4222.29|4221.77|4221.17|105
1646742710000|2022-03-08 12:31:50|4222.52|4221.92|4222.39|4221.79|4222.52|4221.92|4222.02|4221.42|67
1646742720000|2022-03-08 12:32:00|4222.27|4221.67|4221.27|4220.67|4222.27|4221.67|4221.27|4220.67|78
1646742730000|2022-03-08 12:32:10|4221.39|4220.79|4220.64|4220.04|4221.39|4220.79|4220.52|4219.92|48
1646742740000|2022-03-08 12:32:20|4220.77|4220.17|4221.52|4220.92|4221.77|4221.17|4220.77|4220.17|84
1646742750000|2022-03-08 12:32:30|4222.02|4221.42|4221.39|4220.79|4222.27|4221.67|4221.39|4220.79|78
1646742760000|2022-03-08 12:32:40|4221.77|4221.17|4221.52|4220.92|4221.89|4221.29|4221.14|4220.54|45
1646742770000|2022-03-08 12:32:50|4221.27|4220.67|4220.77|4220.17|4221.27|4220.67|4220.77|4220.17|90
1646742780000|2022-03-08 12:33:00|4221.27|4220.67|4222.77|4222.17|4223.27|4222.67|4221.27|4220.67|172
1646742790000|2022-03-08 12:33:10|4222.89|4222.29|4223.02|4222.42|4223.27|4222.67|4222.27|4221.67|56
1646742800000|2022-03-08 12:33:20|4223.14|4222.54|4223.52|4222.92|4223.52|4222.92|4222.77|4222.17|116
1646742810000|2022-03-08 12:33:30|4223.77|4223.17|4223.89|4223.29|4224.02|4223.42|4223.64|4223.04|64
1646742820000|2022-03-08 12:33:40|4224.02|4223.42|4223.77|4223.17|4224.02|4223.42|4223.52|4222.92|66
1646742830000|2022-03-08 12:33:50|4223.64|4223.04|4223.52|4222.92|4223.64|4223.04|4223.27|4222.67|26
1646742840000|2022-03-08 12:34:00|4223.64|4223.04|4224.77|4224.17|4225.02|4224.42|4223.64|4223.04|126
1646742850000|2022-03-08 12:34:10|4224.89|4224.29|4225.77|4225.17|4225.77|4225.17|4224.77|4224.17|93
1646742860000|2022-03-08 12:34:20|4225.89|4225.29|4225.14|4224.54|4225.89|4225.29|4225.02|4224.42|73
1646742870000|2022-03-08 12:34:30|4225.02|4224.42|4225.52|4224.92|4226.02|4225.42|4225.02|4224.42|68
1646742880000|2022-03-08 12:34:40|4225.64|4225.04|4226.27|4225.67|4226.39|4225.79|4225.14|4224.54|145
1646742890000|2022-03-08 12:34:50|4226.02|4225.42|4225.64|4225.04|4226.27|4225.67|4225.64|4225.04|83
1646742900000|2022-03-08 12:35:00|4225.52|4224.92|4224.89|4224.29|4225.64|4225.04|4224.27|4223.67|111
1646742910000|2022-03-08 12:35:10|4224.77|4224.17|4224.39|4223.79|4225.39|4224.79|4224.02|4223.42|62
1646742920000|2022-03-08 12:35:20|4224.27|4223.67|4224.27|4223.67|4224.39|4223.79|4224.02|4223.42|62
1646742930000|2022-03-08 12:35:30|4224.39|4223.79|4224.77|4224.17|4224.77|4224.17|4224.39|4223.79|51
1646742940000|2022-03-08 12:35:40|4224.64|4224.04|4225.02|4224.42|4225.14|4224.54|4224.27|4223.67|53
1646742950000|2022-03-08 12:35:50|4224.77|4224.17|4223.64|4223.04|4224.77|4224.17|4223.02|4222.42|123
1646742960000|2022-03-08 12:36:00|4224.02|4223.42|4224.27|4223.67|4224.77|4224.17|4224.02|4223.42|36
1646742970000|2022-03-08 12:36:10|4224.14|4223.54|4223.64|4223.04|4224.14|4223.54|4223.39|4222.79|29
1646742980000|2022-03-08 12:36:20|4223.52|4222.92|4223.77|4223.17|4223.89|4223.29|4223.14|4222.54|48
1646742990000|2022-03-08 12:36:30|4223.89|4223.29|4224.39|4223.79|4224.39|4223.79|4223.77|4223.17|54
1646743000000|2022-03-08 12:36:40|4224.52|4223.92|4224.89|4224.29|4224.89|4224.29|4224.27|4223.67|49
1646743010000|2022-03-08 12:36:50|4224.77|4224.17|4224.64|4224.04|4224.89|4224.29|4224.27|4223.67|45
1646743020000|2022-03-08 12:37:00|4224.77|4224.17|4225.39|4224.79|4225.39|4224.79|4224.64|4224.04|48
1646743030000|2022-03-08 12:37:10|4225.52|4224.92|4225.14|4224.54|4225.89|4225.29|4225.02|4224.42|61
1646743040000|2022-03-08 12:37:20|4225.02|4224.42|4223.27|4222.67|4225.02|4224.42|4223.27|4222.67|88
1646743050000|2022-03-08 12:37:30|4223.39|4222.79|4223.39|4222.79|4223.64|4223.04|4223.27|4222.67|64
1646743060000|2022-03-08 12:37:40|4223.27|4222.67|4223.27|4222.67|4223.39|4222.79|4223.14|4222.54|8
1646743070000|2022-03-08 12:37:50|4223.39|4222.79|4223.52|4222.92|4223.52|4222.92|4223.27|4222.67|83
1646743080000|2022-03-08 12:38:00|4223.39|4222.79|4223.39|4222.79|4223.89|4223.29|4223.39|4222.79|121
1646743090000|2022-03-08 12:38:10|4223.52|4222.92|4223.02|4222.42|4223.52|4222.92|4222.89|4222.29|16
1646743100000|2022-03-08 12:38:20|4223.27|4222.67|4221.77|4221.17|4223.27|4222.67|4221.64|4221.04|84
1646743110000|2022-03-08 12:38:30|4222.02|4221.42|4221.64|4221.04|4222.39|4221.79|4221.64|4221.04|83
1646743120000|2022-03-08 12:38:40|4221.77|4221.17|4220.89|4220.29|4221.77|4221.17|4220.77|4220.17|83
1646743130000|2022-03-08 12:38:50|4220.77|4220.17|4220.64|4220.04|4221.02|4220.42|4220.39|4219.79|82
1646743140000|2022-03-08 12:39:00|4220.27|4219.67|4220.89|4220.29|4221.27|4220.67|4220.27|4219.67|142
1646743150000|2022-03-08 12:39:10|4220.77|4220.17|4221.77|4221.17|4221.77|4221.17|4220.64|4220.04|104
1646743160000|2022-03-08 12:39:20|4222.39|4221.79|4222.02|4221.42|4222.64|4222.04|4222.02|4221.42|124
1646743170000|2022-03-08 12:39:30|4222.14|4221.54|4221.39|4220.79|4222.27|4221.67|4221.39|4220.79|19
1646743180000|2022-03-08 12:39:40|4221.52|4220.92|4221.27|4220.67|4222.02|4221.42|4221.27|4220.67|109
1646743190000|2022-03-08 12:39:50|4221.39|4220.79|4221.27|4220.67|4221.64|4221.04|4221.14|4220.54|40
1646743200000|2022-03-08 12:40:00|4221.52|4220.92|4222.14|4221.54|4222.52|4221.92|4221.52|4220.92|92
1646743210000|2022-03-08 12:40:10|4222.39|4221.79|4222.64|4222.04|4223.02|4222.42|4222.14|4221.54|84
1646743220000|2022-03-08 12:40:20|4222.52|4221.92|4222.27|4221.67|4222.89|4222.29|4222.27|4221.67|44
1646743230000|2022-03-08 12:40:30|4222.14|4221.54|4222.14|4221.54|4222.27|4221.67|4221.52|4220.92|35
1646743240000|2022-03-08 12:40:40|4222.02|4221.42|4220.27|4219.67|4222.02|4221.42|4220.02|4219.42|109
1646743250000|2022-03-08 12:40:50|4220.14|4219.54|4219.52|4218.92|4220.52|4219.92|4219.52|4218.92|188
1646743260000|2022-03-08 12:41:00|4218.89|4218.29|4218.27|4217.67|4218.89|4218.29|4217.64|4217.04|327
1646743270000|2022-03-08 12:41:10|4218.52|4217.92|4216.52|4215.92|4218.89|4218.29|4215.64|4215.04|553
1646743280000|2022-03-08 12:41:20|4216.27|4215.67|4212.64|4212.04|4216.52|4215.92|4212.52|4211.92|802
1646743290000|2022-03-08 12:41:30|4212.52|4211.92|4213.64|4213.04|4214.14|4213.54|4212.52|4211.92|426
1646743300000|2022-03-08 12:41:40|4213.89|4213.29|4213.39|4212.79|4214.52|4213.92|4213.14|4212.54|270
1646743310000|2022-03-08 12:41:50|4213.14|4212.54|4211.77|4211.17|4213.39|4212.79|4211.27|4210.67|364
1646743320000|2022-03-08 12:42:00|4211.52|4210.92|4211.64|4211.04|4212.39|4211.79|4211.14|4210.54|328
1646743330000|2022-03-08 12:42:10|4212.27|4211.67|4213.39|4212.79|4213.39|4212.79|4212.27|4211.67|226
1646743340000|2022-03-08 12:42:20|4213.52|4212.92|4212.77|4212.17|4213.52|4212.92|4212.27|4211.67|118
1646743350000|2022-03-08 12:42:30|4212.52|4211.92|4213.14|4212.54|4213.14|4212.54|4212.52|4211.92|112
1646743360000|2022-03-08 12:42:40|4213.02|4212.42|4213.27|4212.67|4213.27|4212.67|4212.52|4211.92|41
1646743370000|2022-03-08 12:42:50|4213.52|4212.92|4214.14|4213.54|4214.39|4213.79|4213.52|4212.92|122
1646743380000|2022-03-08 12:43:00|4214.27|4213.67|4215.27|4214.67|4215.39|4214.79|4214.02|4213.42|98
1646743390000|2022-03-08 12:43:10|4215.52|4214.92|4215.52|4214.92|4215.77|4215.17|4215.02|4214.42|167
1646743400000|2022-03-08 12:43:20|4215.39|4214.79|4215.52|4214.92|4215.64|4215.04|4215.02|4214.42|59
1646743410000|2022-03-08 12:43:30|4215.39|4214.79|4215.14|4214.54|4215.39|4214.79|4214.39|4213.79|70
1646743420000|2022-03-08 12:43:40|4215.02|4214.42|4213.77|4213.17|4215.02|4214.42|4213.64|4213.04|76
1646743430000|2022-03-08 12:43:50|4213.52|4212.92|4213.02|4212.42|4213.64|4213.04|4212.77|4212.17|113
1646743440000|2022-03-08 12:44:00|4212.77|4212.17|4212.89|4212.29|4215.39|4214.79|4212.77|4212.17|431
1646743450000|2022-03-08 12:44:10|4212.64|4212.04|4212.52|4211.92|4213.52|4212.92|4212.27|4211.67|180
1646743460000|2022-03-08 12:44:20|4212.89|4212.29|4213.02|4212.42|4213.39|4212.79|4212.77|4212.17|101
1646743470000|2022-03-08 12:44:30|4213.27|4212.67|4212.52|4211.92|4213.89|4213.29|4212.27|4211.67|216
1646743480000|2022-03-08 12:44:40|4212.64|4212.04|4211.52|4210.92|4212.89|4212.29|4211.52|4210.92|182
1646743490000|2022-03-08 12:44:50|4211.89|4211.29|4211.27|4210.67|4212.02|4211.42|4211.14|4210.54|220
1646743500000|2022-03-08 12:45:00|4211.77|4211.17|4210.52|4209.92|4211.89|4211.29|4210.52|4209.92|164
1646743510000|2022-03-08 12:45:10|4210.77|4210.17|4211.64|4211.04|4211.64|4211.04|4210.77|4210.17|263
1646743520000|2022-03-08 12:45:20|4211.77|4211.17|4211.02|4210.42|4211.77|4211.17|4210.52|4209.92|219
1646743530000|2022-03-08 12:45:30|4210.77|4210.17|4210.52|4209.92|4210.77|4210.17|4209.89|4209.29|141
1646743540000|2022-03-08 12:45:40|4210.77|4210.17|4209.77|4209.17|4210.89|4210.29|4209.52|4208.92|142
1646743550000|2022-03-08 12:45:50|4210.02|4209.42|4208.27|4207.67|4210.02|4209.42|4208.27|4207.67|319
1646743560000|2022-03-08 12:46:00|4208.14|4207.54|4206.27|4205.67|4209.02|4208.42|4205.77|4205.17|590
1646743570000|2022-03-08 12:46:10|4206.02|4205.42|4208.02|4207.42|4208.02|4207.42|4205.89|4205.29|312
1646743580000|2022-03-08 12:46:20|4208.14|4207.54|4208.14|4207.54|4208.64|4208.04|4208.02|4207.42|187
1646743590000|2022-03-08 12:46:30|4208.27|4207.67|4207.77|4207.17|4208.27|4207.67|4206.64|4206.04|399
1646743600000|2022-03-08 12:46:40|4207.52|4206.92|4209.27|4208.67|4209.39|4208.79|4207.52|4206.92|118
1646743610000|2022-03-08 12:46:50|4209.52|4208.92|4208.89|4208.29|4209.52|4208.92|4208.89|4208.29|52
1646743620000|2022-03-08 12:47:00|4208.77|4208.17|4208.27|4207.67|4209.27|4208.67|4207.89|4207.29|121
1646743630000|2022-03-08 12:47:10|4207.89|4207.29|4207.77|4207.17|4207.89|4207.29|4207.27|4206.67|81
1646743640000|2022-03-08 12:47:20|4207.89|4207.29|4207.89|4207.29|4208.39|4207.79|4207.77|4207.17|60
1646743650000|2022-03-08 12:47:30|4208.14|4207.54|4207.52|4206.92|4208.27|4207.67|4207.14|4206.54|79
1646743660000|2022-03-08 12:47:40|4207.89|4207.29|4208.27|4207.67|4208.64|4208.04|4207.77|4207.17|61
1646743670000|2022-03-08 12:47:50|4208.52|4207.92|4208.27|4207.67|4209.77|4209.17|4208.27|4207.67|173
1646743680000|2022-03-08 12:48:00|4208.77|4208.17|4208.39|4207.79|4209.64|4209.04|4208.27|4207.67|126
1646743690000|2022-03-08 12:48:10|4208.64|4208.04|4208.52|4207.92|4208.89|4208.29|4207.89|4207.29|60
1646743700000|2022-03-08 12:48:20|4208.64|4208.04|4207.14|4206.54|4208.77|4208.17|4207.14|4206.54|101
1646743710000|2022-03-08 12:48:30|4207.02|4206.42|4207.27|4206.67|4208.27|4207.67|4207.02|4206.42|63
1646743720000|2022-03-08 12:48:40|4207.02|4206.42|4207.52|4206.92|4207.64|4207.04|4206.89|4206.29|61
1646743730000|2022-03-08 12:48:50|4207.27|4206.67|4208.14|4207.54|4209.02|4208.42|4207.27|4206.67|313
1646743740000|2022-03-08 12:49:00|4208.02|4207.42|4209.39|4208.79|4209.39|4208.79|4207.39|4206.79|159
1646743750000|2022-03-08 12:49:10|4209.52|4208.92|4209.77|4209.17|4209.77|4209.17|4209.14|4208.54|130
1646743760000|2022-03-08 12:49:20|4210.02|4209.42|4210.27|4209.67|4210.52|4209.92|4209.89|4209.29|112
1646743770000|2022-03-08 12:49:30|4210.14|4209.54|4209.39|4208.79|4210.27|4209.67|4209.39|4208.79|131
1646743780000|2022-03-08 12:49:40|4209.52|4208.92|4208.77|4208.17|4209.89|4209.29|4208.64|4208.04|82
1646743790000|2022-03-08 12:49:50|4208.89|4208.29|4208.39|4207.79|4209.27|4208.67|4208.02|4207.42|75
1646743800000|2022-03-08 12:50:00|4208.14|4207.54|4207.27|4206.67|4208.14|4207.54|4207.02|4206.42|58
1646743810000|2022-03-08 12:50:10|4206.77|4206.17|4205.52|4204.92|4206.77|4206.17|4205.27|4204.67|233
1646743820000|2022-03-08 12:50:20|4205.89|4205.29|4205.52|4204.92|4206.27|4205.67|4205.14|4204.54|132
1646743830000|2022-03-08 12:50:30|4205.64|4205.04|4204.27|4203.67|4205.77|4205.17|4203.77|4203.17|204
1646743840000|2022-03-08 12:50:40|4204.52|4203.92|4204.27|4203.67|4204.64|4204.04|4203.89|4203.29|140
1646743850000|2022-03-08 12:50:50|4204.39|4203.79|4204.39|4203.79|4204.52|4203.92|4203.52|4202.92|223
1646743860000|2022-03-08 12:51:00|4205.02|4204.42|4205.02|4204.42|4205.14|4204.54|4204.52|4203.92|115
1646743870000|2022-03-08 12:51:10|4205.27|4204.67|4204.77|4204.17|4205.27|4204.67|4204.14|4203.54|274
1646743880000|2022-03-08 12:51:20|4204.64|4204.04|4203.64|4203.04|4205.02|4204.42|4203.52|4202.92|96
1646743890000|2022-03-08 12:51:30|4204.02|4203.42|4205.52|4204.92|4205.52|4204.92|4204.02|4203.42|236
1646743900000|2022-03-08 12:51:40|4205.39|4204.79|4204.52|4203.92|4205.52|4204.92|4204.52|4203.92|121
1646743910000|2022-03-08 12:51:50|4204.39|4203.79|4204.27|4203.67|4204.77|4204.17|4203.89|4203.29|28
1646743920000|2022-03-08 12:52:00|4204.14|4203.54|4204.39|4203.79|4204.64|4204.04|4204.14|4203.54|38
1646743930000|2022-03-08 12:52:10|4204.52|4203.92|4204.77|4204.17|4205.02|4204.42|4204.27|4203.67|40
1646743940000|2022-03-08 12:52:20|4204.52|4203.92|4205.39|4204.79|4205.39|4204.79|4204.52|4203.92|36
1646743950000|2022-03-08 12:52:30|4205.52|4204.92|4205.77|4205.17|4206.02|4205.42|4205.52|4204.92|93
1646743960000|2022-03-08 12:52:40|4205.89|4205.29|4207.02|4206.42|4207.02|4206.42|4205.89|4205.29|73
1646743970000|2022-03-08 12:52:50|4207.27|4206.67|4207.89|4207.29|4207.89|4207.29|4207.27|4206.67|123
1646743980000|2022-03-08 12:53:00|4208.02|4207.42|4207.02|4206.42|4208.14|4207.54|4207.02|4206.42|123
1646743990000|2022-03-08 12:53:10|4206.89|4206.29|4206.27|4205.67|4207.14|4206.54|4205.77|4205.17|89
1646744000000|2022-03-08 12:53:20|4206.39|4205.79|4207.27|4206.67|4207.27|4206.67|4206.14|4205.54|92
1646744010000|2022-03-08 12:53:30|4207.02|4206.42|4205.64|4205.04|4207.02|4206.42|4205.52|4204.92|69
1646744020000|2022-03-08 12:53:40|4205.52|4204.92|4205.27|4204.67|4206.02|4205.42|4205.27|4204.67|54
1646744030000|2022-03-08 12:53:50|4205.52|4204.92|4204.77|4204.17|4205.89|4205.29|4204.52|4203.92|182
1646744040000|2022-03-08 12:54:00|4205.14|4204.54|4204.89|4204.29|4205.52|4204.92|4204.77|4204.17|87
1646744050000|2022-03-08 12:54:10|4204.77|4204.17|4204.52|4203.92|4204.89|4204.29|4204.27|4203.67|105
1646744060000|2022-03-08 12:54:20|4204.27|4203.67|4204.89|4204.29|4204.89|4204.29|4203.64|4203.04|320
1646744070000|2022-03-08 12:54:30|4205.02|4204.42|4203.77|4203.17|4205.02|4204.42|4203.77|4203.17|75
1646744080000|2022-03-08 12:54:40|4204.14|4203.54|4204.02|4203.42|4204.39|4203.79|4203.52|4202.92|31
1646744090000|2022-03-08 12:54:50|4203.77|4203.17|4203.52|4202.92|4203.77|4203.17|4203.52|4202.92|149
1646744100000|2022-03-08 12:55:00|4203.77|4203.17|4204.14|4203.54|4204.27|4203.67|4203.52|4202.92|95
1646744110000|2022-03-08 12:55:10|4204.27|4203.67|4203.64|4203.04|4204.89|4204.29|4203.52|4202.92|170
1646744120000|2022-03-08 12:55:20|4203.89|4203.29|4203.64|4203.04|4204.39|4203.79|4203.64|4203.04|49
1646744130000|2022-03-08 12:55:30|4203.52|4202.92|4203.77|4203.17|4203.89|4203.29|4203.52|4202.92|31
1646744140000|2022-03-08 12:55:40|4203.52|4202.92|4204.02|4203.42|4204.02|4203.42|4203.39|4202.79|42
1646744150000|2022-03-08 12:55:50|4204.27|4203.67|4204.14|4203.54|4204.52|4203.92|4203.64|4203.04|22
1646744160000|2022-03-08 12:56:00|4204.02|4203.42|4203.64|4203.04|4204.77|4204.17|4203.64|4203.04|37
1646744170000|2022-03-08 12:56:10|4203.77|4203.17|4203.89|4203.29|4204.02|4203.42|4203.52|4202.92|39
1646744180000|2022-03-08 12:56:20|4203.77|4203.17|4203.77|4203.17|4203.89|4203.29|4203.52|4202.92|27
1646744190000|2022-03-08 12:56:30|4203.64|4203.04|4203.77|4203.17|4203.77|4203.17|4203.27|4202.67|53
1646744200000|2022-03-08 12:56:40|4203.64|4203.04|4203.89|4203.29|4204.14|4203.54|4203.64|4203.04|29
1646744210000|2022-03-08 12:56:50|4204.02|4203.42|4203.89|4203.29|4204.39|4203.79|4203.52|4202.92|97
1646744220000|2022-03-08 12:57:00|4204.39|4203.79|4205.02|4204.42|4205.02|4204.42|4203.89|4203.29|64
1646744230000|2022-03-08 12:57:10|4205.27|4204.67|4205.77|4205.17|4206.02|4205.42|4205.14|4204.54|145
1646744240000|2022-03-08 12:57:20|4206.02|4205.42|4206.14|4205.54|4206.64|4206.04|4205.77|4205.17|177
1646744250000|2022-03-08 12:57:30|4206.27|4205.67|4205.52|4204.92|4206.27|4205.67|4205.52|4204.92|48
1646744260000|2022-03-08 12:57:40|4205.14|4204.54|4204.64|4204.04|4205.14|4204.54|4204.64|4204.04|52
1646744270000|2022-03-08 12:57:50|4204.77|4204.17|4203.89|4203.29|4204.77|4204.17|4203.89|4203.29|56
1646744280000|2022-03-08 12:58:00|4203.77|4203.17|4204.39|4203.79|4204.77|4204.17|4203.77|4203.17|46
1646744290000|2022-03-08 12:58:10|4204.27|4203.67|4205.02|4204.42|4205.02|4204.42|4204.14|4203.54|56
1646744300000|2022-03-08 12:58:20|4204.89|4204.29|4204.52|4203.92|4205.02|4204.42|4204.52|4203.92|28
1646744310000|2022-03-08 12:58:30|4204.64|4204.04|4204.64|4204.04|4204.64|4204.04|4204.27|4203.67|25
1646744320000|2022-03-08 12:58:40|4204.77|4204.17|4205.27|4204.67|4205.39|4204.79|4204.77|4204.17|21
1646744330000|2022-03-08 12:58:50|4205.39|4204.79|4205.39|4204.79|4205.52|4204.92|4205.02|4204.42|33
1646744340000|2022-03-08 12:59:00|4205.52|4204.92|4206.39|4205.79|4206.64|4206.04|4205.52|4204.92|82
1646744350000|2022-03-08 12:59:10|4206.52|4205.92|4207.39|4206.79|4207.39|4206.79|4206.02|4205.42|114
1646744360000|2022-03-08 12:59:20|4207.27|4206.67|4208.02|4207.42|4208.02|4207.42|4206.89|4206.29|120
1646744370000|2022-03-08 12:59:30|4208.14|4207.54|4207.89|4207.29|4208.52|4207.92|4207.77|4207.17|155
1646744380000|2022-03-08 12:59:40|4207.52|4206.92|4208.14|4207.54|4208.14|4207.54|4206.52|4205.92|170
1646744390000|2022-03-08 12:59:50|4208.02|4207.42|4207.64|4207.04|4208.02|4207.42|4207.39|4206.79|55
1646744400000|2022-03-08 13:00:00|4207.39|4206.79|4207.64|4207.04|4208.27|4207.67|4207.14|4206.54|88
1646744410000|2022-03-08 13:00:10|4207.77|4207.17|4206.77|4206.17|4208.64|4208.04|4206.52|4205.92|391
1646744420000|2022-03-08 13:00:20|4206.64|4206.04|4206.39|4205.79|4207.02|4206.42|4206.27|4205.67|57
1646744430000|2022-03-08 13:00:30|4206.52|4205.92|4206.27|4205.67|4206.77|4206.17|4206.14|4205.54|43
1646744440000|2022-03-08 13:00:40|4206.52|4205.92|4206.14|4205.54|4206.52|4205.92|4205.89|4205.29|55
1646744450000|2022-03-08 13:00:50|4206.02|4205.42|4205.27|4204.67|4206.27|4205.67|4205.27|4204.67|89
1646744460000|2022-03-08 13:01:00|4205.14|4204.54|4205.27|4204.67|4205.77|4205.17|4204.52|4203.92|194
1646744470000|2022-03-08 13:01:10|4205.52|4204.92|4204.52|4203.92|4205.64|4205.04|4204.39|4203.79|87
1646744480000|2022-03-08 13:01:20|4204.39|4203.79|4204.02|4203.42|4204.52|4203.92|4203.52|4202.92|214
1646744490000|2022-03-08 13:01:30|4203.77|4203.17|4202.77|4202.17|4203.77|4203.17|4202.77|4202.17|135
1646744500000|2022-03-08 13:01:40|4203.02|4202.42|4202.77|4202.17|4203.27|4202.67|4202.52|4201.92|148
1646744510000|2022-03-08 13:01:50|4202.64|4202.04|4201.02|4200.42|4203.02|4202.42|4201.02|4200.42|473
1646744520000|2022-03-08 13:02:00|4201.27|4200.67|4202.52|4201.92|4203.02|4202.42|4201.02|4200.42|186
1646744530000|2022-03-08 13:02:10|4202.64|4202.04|4202.52|4201.92|4202.89|4202.29|4202.14|4201.54|107
1646744540000|2022-03-08 13:02:20|4202.02|4201.42|4203.64|4203.04|4204.27|4203.67|4202.02|4201.42|256
1646744550000|2022-03-08 13:02:30|4203.52|4202.92|4204.39|4203.79|4204.64|4204.04|4203.52|4202.92|119
1646744560000|2022-03-08 13:02:40|4204.27|4203.67|4205.77|4205.17|4206.02|4205.42|4204.27|4203.67|109
1646744570000|2022-03-08 13:02:50|4205.64|4205.04|4205.77|4205.17|4206.52|4205.92|4205.39|4204.79|112
1646744580000|2022-03-08 13:03:00|4205.64|4205.04|4205.14|4204.54|4206.39|4205.79|4205.02|4204.42|181
1646744590000|2022-03-08 13:03:10|4205.02|4204.42|4205.77|4205.17|4205.77|4205.17|4205.02|4204.42|39
1646744600000|2022-03-08 13:03:20|4205.52|4204.92|4205.27|4204.67|4205.77|4205.17|4205.14|4204.54|70
1646744610000|2022-03-08 13:03:30|4205.39|4204.79|4205.77|4205.17|4205.89|4205.29|4205.39|4204.79|32
1646744620000|2022-03-08 13:03:40|4205.89|4205.29|4205.52|4204.92|4205.89|4205.29|4205.02|4204.42|46
1646744630000|2022-03-08 13:03:50|4205.39|4204.79|4205.02|4204.42|4205.52|4204.92|4205.02|4204.42|33
1646744640000|2022-03-08 13:04:00|4205.27|4204.67|4205.89|4205.29|4206.14|4205.54|4205.27|4204.67|61
1646744650000|2022-03-08 13:04:10|4206.02|4205.42|4206.02|4205.42|4206.14|4205.54|4205.64|4205.04|22
1646744660000|2022-03-08 13:04:20|4206.14|4205.54|4206.02|4205.42|4206.14|4205.54|4205.52|4204.92|89
1646744670000|2022-03-08 13:04:30|4206.39|4205.79|4208.27|4207.67|4208.27|4207.67|4206.27|4205.67|162
1646744680000|2022-03-08 13:04:40|4208.52|4207.92|4208.02|4207.42|4208.52|4207.92|4207.64|4207.04|165
1646744690000|2022-03-08 13:04:50|4208.27|4207.67|4208.77|4208.17|4209.02|4208.42|4208.27|4207.67|153
1646744700000|2022-03-08 13:05:00|4208.89|4208.29|4209.27|4208.67|4209.52|4208.92|4208.52|4207.92|253
1646744710000|2022-03-08 13:05:10|4209.39|4208.79|4210.02|4209.42|4210.14|4209.54|4208.77|4208.17|150
1646744720000|2022-03-08 13:05:20|4210.14|4209.54|4211.02|4210.42|4211.27|4210.67|4210.14|4209.54|250
1646744730000|2022-03-08 13:05:30|4210.89|4210.29|4210.14|4209.54|4211.64|4211.04|4210.02|4209.42|329
1646744740000|2022-03-08 13:05:40|4210.27|4209.67|4210.27|4209.67|4210.39|4209.79|4209.39|4208.79|128
1646744750000|2022-03-08 13:05:50|4210.39|4209.79|4211.14|4210.54|4211.14|4210.54|4210.14|4209.54|88
1646744760000|2022-03-08 13:06:00|4211.02|4210.42|4210.64|4210.04|4211.02|4210.42|4210.02|4209.42|103
1646744770000|2022-03-08 13:06:10|4210.52|4209.92|4208.77|4208.17|4210.52|4209.92|4208.77|4208.17|73
1646744780000|2022-03-08 13:06:20|4209.02|4208.42|4209.14|4208.54|4209.52|4208.92|4208.77|4208.17|157
1646744790000|2022-03-08 13:06:30|4209.27|4208.67|4208.14|4207.54|4209.64|4209.04|4208.14|4207.54|79
1646744800000|2022-03-08 13:06:40|4207.77|4207.17|4206.39|4205.79|4207.89|4207.29|4205.89|4205.29|447
1646744810000|2022-03-08 13:06:50|4206.52|4205.92|4206.89|4206.29|4207.02|4206.42|4206.27|4205.67|82
1646744820000|2022-03-08 13:07:00|4206.77|4206.17|4207.89|4207.29|4208.27|4207.67|4206.77|4206.17|86
1646744830000|2022-03-08 13:07:10|4208.02|4207.42|4208.52|4207.92|4208.77|4208.17|4208.02|4207.42|108
1646744840000|2022-03-08 13:07:20|4208.77|4208.17|4209.52|4208.92|4209.52|4208.92|4208.77|4208.17|72
1646744850000|2022-03-08 13:07:30|4209.64|4209.04|4209.52|4208.92|4210.02|4209.42|4208.89|4208.29|193
1646744860000|2022-03-08 13:07:40|4209.77|4209.17|4209.02|4208.42|4209.77|4209.17|4208.39|4207.79|64
1646744870000|2022-03-08 13:07:50|4208.89|4208.29|4208.77|4208.17|4209.02|4208.42|4208.77|4208.17|20
1646744880000|2022-03-08 13:08:00|4208.89|4208.29|4208.02|4207.42|4209.02|4208.42|4207.89|4207.29|79
1646744890000|2022-03-08 13:08:10|4207.89|4207.29|4207.14|4206.54|4207.89|4207.29|4207.02|4206.42|73
1646744900000|2022-03-08 13:08:20|4207.02|4206.42|4207.02|4206.42|4207.52|4206.92|4206.77|4206.17|44
1646744910000|2022-03-08 13:08:30|4206.89|4206.29|4207.14|4206.54|4207.39|4206.79|4206.77|4206.17|45
1646744920000|2022-03-08 13:08:40|4207.02|4206.42|4207.89|4207.29|4208.27|4207.67|4207.02|4206.42|60
1646744930000|2022-03-08 13:08:50|4208.02|4207.42|4208.02|4207.42|4208.27|4207.67|4207.89|4207.29|64
1646744940000|2022-03-08 13:09:00|4207.89|4207.29|4209.27|4208.67|4209.64|4209.04|4207.89|4207.29|102
1646744950000|2022-03-08 13:09:10|4209.39|4208.79|4209.77|4209.17|4210.02|4209.42|4209.02|4208.42|91
1646744960000|2022-03-08 13:09:20|4210.02|4209.42|4209.52|4208.92|4210.02|4209.42|4209.27|4208.67|63
1646744970000|2022-03-08 13:09:30|4209.27|4208.67|4208.89|4208.29|4209.77|4209.17|4208.27|4207.67|206
1646744980000|2022-03-08 13:09:40|4208.77|4208.17|4208.89|4208.29|4209.02|4208.42|4208.27|4207.67|73
1646744990000|2022-03-08 13:09:50|4208.77|4208.17|4209.02|4208.42|4209.27|4208.67|4208.39|4207.79|44
1646745000000|2022-03-08 13:10:00|4208.77|4208.17|4209.77|4209.17|4209.89|4209.29|4208.77|4208.17|80
1646745010000|2022-03-08 13:10:10|4209.64|4209.04|4209.02|4208.42|4210.27|4209.67|4208.77|4208.17|164
1646745020000|2022-03-08 13:10:20|4209.14|4208.54|4208.27|4207.67|4209.14|4208.54|4207.77|4207.17|87
1646745030000|2022-03-08 13:10:30|4207.77|4207.17|4208.14|4207.54|4208.39|4207.79|4207.64|4207.04|86
1646745040000|2022-03-08 13:10:40|4207.64|4207.04|4206.27|4205.67|4208.02|4207.42|4206.27|4205.67|246
1646745050000|2022-03-08 13:10:50|4205.39|4204.79|4204.27|4203.67|4205.39|4204.79|4204.27|4203.67|909
1646745060000|2022-03-08 13:11:00|4204.52|4203.92|4199.77|4199.17|4204.52|4203.92|4199.77|4199.17|1030
1646745070000|2022-03-08 13:11:10|4199.89|4199.29|4198.52|4197.92|4201.52|4200.92|4198.52|4197.92|937
1646745080000|2022-03-08 13:11:20|4198.39|4197.79|4195.52|4194.92|4198.64|4198.04|4194.77|4194.17|1154
1646745090000|2022-03-08 13:11:30|4195.77|4195.17|4193.89|4193.29|4197.02|4196.42|4193.89|4193.29|1010
1646745100000|2022-03-08 13:11:40|4193.77|4193.17|4195.52|4194.92|4196.77|4196.17|4193.77|4193.17|690
1646745110000|2022-03-08 13:11:50|4196.27|4195.67|4197.39|4196.79|4198.27|4197.67|4196.27|4195.67|946
1646745120000|2022-03-08 13:12:00|4197.27|4196.67|4197.52|4196.92|4199.02|4198.42|4196.77|4196.17|568
1646745130000|2022-03-08 13:12:10|4197.39|4196.79|4197.52|4196.92|4198.77|4198.17|4197.39|4196.79|447
1646745140000|2022-03-08 13:12:20|4197.64|4197.04|4198.27|4197.67|4198.27|4197.67|4196.77|4196.17|271
1646745150000|2022-03-08 13:12:30|4198.39|4197.79|4198.89|4198.29|4199.02|4198.42|4198.02|4197.42|255
1646745160000|2022-03-08 13:12:40|4198.77|4198.17|4197.39|4196.79|4198.89|4198.29|4197.39|4196.79|367
1646745170000|2022-03-08 13:12:50|4197.27|4196.67|4197.64|4197.04|4198.02|4197.42|4197.02|4196.42|201
1646745180000|2022-03-08 13:13:00|4197.77|4197.17|4195.89|4195.29|4198.02|4197.42|4195.77|4195.17|292
1646745190000|2022-03-08 13:13:10|4195.77|4195.17|4197.14|4196.54|4197.77|4197.17|4195.77|4195.17|379
1646745200000|2022-03-08 13:13:20|4197.02|4196.42|4195.64|4195.04|4197.14|4196.54|4195.27|4194.67|233
1646745210000|2022-03-08 13:13:30|4195.52|4194.92|4195.02|4194.42|4195.77|4195.17|4194.27|4193.67|463
1646745220000|2022-03-08 13:13:40|4195.27|4194.67|4194.27|4193.67|4195.52|4194.92|4194.27|4193.67|329
1646745230000|2022-03-08 13:13:50|4194.52|4193.92|4192.52|4191.92|4194.77|4194.17|4191.77|4191.17|737
1646745240000|2022-03-08 13:14:00|4192.27|4191.67|4192.52|4191.92|4193.14|4192.54|4191.52|4190.92|761
1646745250000|2022-03-08 13:14:10|4192.64|4192.04|4194.02|4193.42|4194.27|4193.67|4192.64|4192.04|460
1646745260000|2022-03-08 13:14:20|4193.77|4193.17|4193.27|4192.67|4194.02|4193.42|4192.77|4192.17|287
1646745270000|2022-03-08 13:14:30|4193.14|4192.54|4191.52|4190.92|4193.14|4192.54|4191.52|4190.92|413
1646745280000|2022-03-08 13:14:40|4191.77|4191.17|4189.89|4189.29|4192.02|4191.42|4189.27|4188.67|835
1646745290000|2022-03-08 13:14:50|4189.77|4189.17|4190.52|4189.92|4191.02|4190.42|4189.77|4189.17|356
1646745300000|2022-03-08 13:15:00|4190.64|4190.04|4192.77|4192.17|4192.77|4192.17|4190.64|4190.04|458
1646745310000|2022-03-08 13:15:10|4192.89|4192.29|4192.14|4191.54|4194.02|4193.42|4191.27|4190.67|403
1646745320000|2022-03-08 13:15:20|4191.89|4191.29|4191.02|4190.42|4192.02|4191.42|4190.52|4189.92|340
1646745330000|2022-03-08 13:15:30|4190.89|4190.29|4190.52|4189.92|4190.89|4190.29|4189.89|4189.29|219
1646745340000|2022-03-08 13:15:40|4190.64|4190.04|4191.02|4190.42|4191.27|4190.67|4190.64|4190.04|189
1646745350000|2022-03-08 13:15:50|4191.14|4190.54|4192.52|4191.92|4193.27|4192.67|4191.14|4190.54|274
1646745360000|2022-03-08 13:16:00|4192.64|4192.04|4190.77|4190.17|4192.64|4192.04|4190.77|4190.17|124
1646745370000|2022-03-08 13:16:10|4191.02|4190.42|4190.64|4190.04|4191.14|4190.54|4190.14|4189.54|217
1646745380000|2022-03-08 13:16:20|4190.52|4189.92|4193.27|4192.67|4193.27|4192.67|4190.52|4189.92|232
1646745390000|2022-03-08 13:16:30|4193.02|4192.42|4191.52|4190.92|4193.02|4192.42|4191.52|4190.92|157
1646745400000|2022-03-08 13:16:40|4191.27|4190.67|4192.52|4191.92|4193.02|4192.42|4191.27|4190.67|442
1646745410000|2022-03-08 13:16:50|4192.27|4191.67|4192.64|4192.04|4193.14|4192.54|4192.27|4191.67|151
1646745420000|2022-03-08 13:17:00|4192.77|4192.17|4193.27|4192.67|4193.27|4192.67|4192.52|4191.92|78
1646745430000|2022-03-08 13:17:10|4193.52|4192.92|4193.64|4193.04|4193.77|4193.17|4193.27|4192.67|199
1646745440000|2022-03-08 13:17:20|4193.77|4193.17|4195.02|4194.42|4195.02|4194.42|4193.52|4192.92|276
1646745450000|2022-03-08 13:17:30|4195.52|4194.92|4194.89|4194.29|4195.64|4195.04|4194.52|4193.92|396
1646745460000|2022-03-08 13:17:40|4195.02|4194.42|4196.02|4195.42|4196.02|4195.42|4194.89|4194.29|168
1646745470000|2022-03-08 13:17:50|4195.77|4195.17|4195.02|4194.42|4196.27|4195.67|4194.77|4194.17|198
1646745480000|2022-03-08 13:18:00|4194.77|4194.17|4194.52|4193.92|4195.27|4194.67|4194.02|4193.42|302
1646745490000|2022-03-08 13:18:10|4194.02|4193.42|4193.77|4193.17|4194.27|4193.67|4193.77|4193.17|138
1646745500000|2022-03-08 13:18:20|4193.64|4193.04|4194.02|4193.42|4194.27|4193.67|4193.02|4192.42|175
1646745510000|2022-03-08 13:18:30|4194.27|4193.67|4195.52|4194.92|4195.77|4195.17|4193.77|4193.17|256
1646745520000|2022-03-08 13:18:40|4196.02|4195.42|4196.27|4195.67|4196.27|4195.67|4195.89|4195.29|156
1646745530000|2022-03-08 13:18:50|4196.39|4195.79|4195.52|4194.92|4197.02|4196.42|4195.52|4194.92|277
1646745540000|2022-03-08 13:19:00|4195.77|4195.17|4195.89|4195.29|4196.27|4195.67|4195.77|4195.17|162
1646745550000|2022-03-08 13:19:10|4196.02|4195.42|4196.02|4195.42|4196.27|4195.67|4195.39|4194.79|227
1646745560000|2022-03-08 13:19:20|4196.27|4195.67|4196.27|4195.67|4196.27|4195.67|4196.27|4195.67|344
1646745570000|2022-03-08 13:19:30|4196.39|4195.79|4195.77|4195.17|4196.52|4195.92|4195.64|4195.04|131
1646745580000|2022-03-08 13:19:40|4195.52|4194.92|4196.02|4195.42|4196.02|4195.42|4195.27|4194.67|113
1646745590000|2022-03-08 13:19:50|4195.64|4195.04|4194.52|4193.92|4195.64|4195.04|4193.89|4193.29|246
1646745600000|2022-03-08 13:20:00|4194.77|4194.17|4195.14|4194.54|4195.64|4195.04|4194.77|4194.17|67
1646745610000|2022-03-08 13:20:10|4195.02|4194.42|4194.14|4193.54|4195.02|4194.42|4193.89|4193.29|93
1646745620000|2022-03-08 13:20:20|4194.02|4193.42|4193.64|4193.04|4194.14|4193.54|4193.39|4192.79|101
1646745630000|2022-03-08 13:20:30|4193.52|4192.92|4193.27|4192.67|4193.89|4193.29|4193.27|4192.67|78
1646745640000|2022-03-08 13:20:40|4193.64|4193.04|4192.52|4191.92|4193.64|4193.04|4192.52|4191.92|107
1646745650000|2022-03-08 13:20:50|4192.27|4191.67|4191.52|4190.92|4192.27|4191.67|4191.52|4190.92|173
1646745660000|2022-03-08 13:21:00|4191.39|4190.79|4191.52|4190.92|4191.89|4191.29|4190.77|4190.17|232
1646745670000|2022-03-08 13:21:10|4191.27|4190.67|4192.02|4191.42|4192.02|4191.42|4191.27|4190.67|62
1646745680000|2022-03-08 13:21:20|4191.89|4191.29|4193.14|4192.54|4193.27|4192.67|4191.77|4191.17|189
1646745690000|2022-03-08 13:21:30|4193.27|4192.67|4193.52|4192.92|4193.64|4193.04|4193.27|4192.67|76
1646745700000|2022-03-08 13:21:40|4193.77|4193.17|4193.52|4192.92|4194.02|4193.42|4192.89|4192.29|102
1646745710000|2022-03-08 13:21:50|4193.27|4192.67|4192.14|4191.54|4193.27|4192.67|4192.14|4191.54|108
1646745720000|2022-03-08 13:22:00|4192.02|4191.42|4193.14|4192.54|4193.52|4192.92|4192.02|4191.42|145
1646745730000|2022-03-08 13:22:10|4193.27|4192.67|4193.77|4193.17|4193.77|4193.17|4192.89|4192.29|49
1646745740000|2022-03-08 13:22:20|4193.64|4193.04|4194.89|4194.29|4194.89|4194.29|4193.64|4193.04|168
1646745750000|2022-03-08 13:22:30|4194.52|4193.92|4193.77|4193.17|4194.64|4194.04|4193.52|4192.92|320
1646745760000|2022-03-08 13:22:40|4192.02|4191.42|4192.02|4191.42|4192.27|4191.67|4192.02|4191.42|850
1646745770000|2022-03-08 13:22:50|4192.27|4191.67|4190.27|4189.67|4192.27|4191.67|4189.89|4189.29|270
1646745780000|2022-03-08 13:23:00|4190.39|4189.79|4190.89|4190.29|4191.02|4190.42|4190.39|4189.79|172
1646745790000|2022-03-08 13:23:10|4190.77|4190.17|4192.77|4192.17|4192.89|4192.29|4190.77|4190.17|135
1646745800000|2022-03-08 13:23:20|4192.89|4192.29|4193.02|4192.42|4193.27|4192.67|4192.27|4191.67|117
1646745810000|2022-03-08 13:23:30|4193.27|4192.67|4193.39|4192.79|4194.02|4193.42|4193.14|4192.54|199
1646745820000|2022-03-08 13:23:40|4193.27|4192.67|4192.77|4192.17|4193.52|4192.92|4192.64|4192.04|71
1646745830000|2022-03-08 13:23:50|4192.64|4192.04|4192.77|4192.17|4193.02|4192.42|4192.14|4191.54|124
1646745840000|2022-03-08 13:24:00|4192.89|4192.29|4194.27|4193.67|4194.52|4193.92|4192.52|4191.92|132
1646745850000|2022-03-08 13:24:10|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|4194.02|4193.42|94
1646745860000|2022-03-08 13:24:20|4194.64|4194.04|4193.77|4193.17|4195.02|4194.42|4193.77|4193.17|149
1646745870000|2022-03-08 13:24:30|4193.64|4193.04|4192.77|4192.17|4193.64|4193.04|4192.64|4192.04|178
1646745880000|2022-03-08 13:24:40|4192.89|4192.29|4192.77|4192.17|4193.39|4192.79|4192.64|4192.04|50
1646745890000|2022-03-08 13:24:50|4192.52|4191.92|4191.89|4191.29|4193.02|4192.42|4191.39|4190.79|198
1646745900000|2022-03-08 13:25:00|4192.27|4191.67|4191.77|4191.17|4192.27|4191.67|4191.27|4190.67|222
1646745910000|2022-03-08 13:25:10|4192.02|4191.42|4191.02|4190.42|4193.02|4192.42|4191.02|4190.42|269
1646745920000|2022-03-08 13:25:20|4191.27|4190.67|4191.89|4191.29|4191.89|4191.29|4191.27|4190.67|268
1646745930000|2022-03-08 13:25:30|4192.02|4191.42|4193.27|4192.67|4193.27|4192.67|4192.02|4191.42|84
1646745940000|2022-03-08 13:25:40|4193.02|4192.42|4193.02|4192.42|4193.64|4193.04|4193.02|4192.42|62
1646745950000|2022-03-08 13:25:50|4192.89|4192.29|4193.52|4192.92|4193.89|4193.29|4192.89|4192.29|206
1646745960000|2022-03-08 13:26:00|4194.52|4193.92|4194.52|4193.92|4194.52|4193.92|4194.27|4193.67|268
1646745970000|2022-03-08 13:26:10|4194.77|4194.17|4195.77|4195.17|4195.89|4195.29|4194.77|4194.17|277
1646745980000|2022-03-08 13:26:20|4195.52|4194.92|4195.52|4194.92|4195.52|4194.92|4195.02|4194.42|201
1646745990000|2022-03-08 13:26:30|4195.27|4194.67|4195.77|4195.17|4196.27|4195.67|4195.27|4194.67|207
1646746000000|2022-03-08 13:26:40|4195.52|4194.92|4196.39|4195.79|4196.39|4195.79|4195.02|4194.42|359
1646746010000|2022-03-08 13:26:50|4196.52|4195.92|4196.27|4195.67|4196.77|4196.17|4196.27|4195.67|133
1646746020000|2022-03-08 13:27:00|4196.52|4195.92|4196.27|4195.67|4197.52|4196.92|4196.27|4195.67|414
1646746030000|2022-03-08 13:27:10|4196.02|4195.42|4196.52|4195.92|4197.77|4197.17|4196.02|4195.42|243
1646746040000|2022-03-08 13:27:20|4196.77|4196.17|4196.27|4195.67|4197.27|4196.67|4196.27|4195.67|173
1646746050000|2022-03-08 13:27:30|4196.64|4196.04|4197.02|4196.42|4197.27|4196.67|4196.27|4195.67|125
1646746060000|2022-03-08 13:27:40|4197.14|4196.54|4197.27|4196.67|4197.27|4196.67|4197.02|4196.42|99
1646746070000|2022-03-08 13:27:50|4197.77|4197.17|4197.27|4196.67|4197.77|4197.17|4197.27|4196.67|219
1646746080000|2022-03-08 13:28:00|4197.14|4196.54|4195.14|4194.54|4197.27|4196.67|4195.14|4194.54|164
1646746090000|2022-03-08 13:28:10|4195.02|4194.42|4195.77|4195.17|4195.89|4195.29|4194.64|4194.04|211
1646746100000|2022-03-08 13:28:20|4195.64|4195.04|4196.39|4195.79|4196.39|4195.79|4195.64|4195.04|18
1646746110000|2022-03-08 13:28:30|4196.27|4195.67|4196.27|4195.67|4196.52|4195.92|4196.14|4195.54|56
1646746120000|2022-03-08 13:28:40|4196.14|4195.54|4195.52|4194.92|4196.39|4195.79|4195.52|4194.92|113
1646746130000|2022-03-08 13:28:50|4195.77|4195.17|4196.39|4195.79|4196.39|4195.79|4195.77|4195.17|149
1646746140000|2022-03-08 13:29:00|4196.64|4196.04|4195.77|4195.17|4196.64|4196.04|4195.77|4195.17|49
1646746150000|2022-03-08 13:29:10|4195.89|4195.29|4196.64|4196.04|4196.89|4196.29|4195.89|4195.29|74
1646746160000|2022-03-08 13:29:20|4196.52|4195.92|4196.77|4196.17|4196.89|4196.29|4196.52|4195.92|43
1646746170000|2022-03-08 13:29:30|4197.27|4196.67|4197.02|4196.42|4197.52|4196.92|4197.02|4196.42|204
1646746180000|2022-03-08 13:29:40|4197.14|4196.54|4196.89|4196.29|4197.27|4196.67|4196.89|4196.29|64
1646746190000|2022-03-08 13:29:50|4197.02|4196.42|4197.02|4196.42|4197.14|4196.54|4196.77|4196.17|34
1646746200000|2022-03-08 13:30:00|4196.89|4196.29|4196.89|4196.29|4197.27|4196.67|4196.52|4195.92|201
1646746210000|2022-03-08 13:30:10|4197.02|4196.42|4196.02|4195.42|4197.52|4196.92|4195.77|4195.17|285
1646746220000|2022-03-08 13:30:20|4195.77|4195.17|4196.02|4195.42|4196.27|4195.67|4195.39|4194.79|171
1646746230000|2022-03-08 13:30:30|4195.52|4194.92|4196.27|4195.67|4196.27|4195.67|4195.52|4194.92|170
1646746240000|2022-03-08 13:30:40|4196.14|4195.54|4196.89|4196.29|4197.27|4196.67|4196.14|4195.54|94
1646746250000|2022-03-08 13:30:50|4197.02|4196.42|4197.52|4196.92|4197.52|4196.92|4197.02|4196.42|176
1646746260000|2022-03-08 13:31:00|4197.27|4196.67|4197.52|4196.92|4197.52|4196.92|4197.27|4196.67|243
1646746270000|2022-03-08 13:31:10|4197.27|4196.67|4196.77|4196.17|4197.27|4196.67|4196.52|4195.92|140
1646746280000|2022-03-08 13:31:20|4196.52|4195.92|4196.02|4195.42|4196.52|4195.92|4195.39|4194.79|172
1646746290000|2022-03-08 13:31:30|4195.89|4195.29|4196.02|4195.42|4196.27|4195.67|4195.77|4195.17|90
1646746300000|2022-03-08 13:31:40|4195.89|4195.29|4195.52|4194.92|4196.27|4195.67|4195.27|4194.67|239
1646746310000|2022-03-08 13:31:50|4196.02|4195.42|4195.02|4194.42|4196.02|4195.42|4194.77|4194.17|195
1646746320000|2022-03-08 13:32:00|4195.14|4194.54|4194.02|4193.42|4195.27|4194.67|4193.89|4193.29|146
1646746330000|2022-03-08 13:32:10|4194.27|4193.67|4194.52|4193.92|4194.64|4194.04|4194.27|4193.67|47
1646746340000|2022-03-08 13:32:20|4194.27|4193.67|4194.27|4193.67|4194.77|4194.17|4194.14|4193.54|112
1646746350000|2022-03-08 13:32:30|4194.39|4193.79|4195.02|4194.42|4195.02|4194.42|4194.39|4193.79|59
1646746360000|2022-03-08 13:32:40|4194.77|4194.17|4194.77|4194.17|4194.77|4194.17|4194.02|4193.42|137
1646746370000|2022-03-08 13:32:50|4194.52|4193.92|4193.27|4192.67|4194.52|4193.92|4193.27|4192.67|62
1646746380000|2022-03-08 13:33:00|4193.39|4192.79|4192.89|4192.29|4193.52|4192.92|4192.52|4191.92|130
1646746390000|2022-03-08 13:33:10|4193.02|4192.42|4194.39|4193.79|4194.77|4194.17|4192.89|4192.29|146
1646746400000|2022-03-08 13:33:20|4194.27|4193.67|4194.77|4194.17|4195.02|4194.42|4194.27|4193.67|91
1646746410000|2022-03-08 13:33:30|4195.27|4194.67|4195.27|4194.67|4195.39|4194.79|4194.89|4194.29|146
1646746420000|2022-03-08 13:33:40|4195.02|4194.42|4194.89|4194.29|4196.27|4195.67|4194.27|4193.67|266
1646746430000|2022-03-08 13:33:50|4195.02|4194.42|4194.39|4193.79|4195.02|4194.42|4194.27|4193.67|85
1646746440000|2022-03-08 13:34:00|4194.52|4193.92|4193.14|4192.54|4194.89|4194.29|4193.02|4192.42|125
1646746450000|2022-03-08 13:34:10|4193.27|4192.67|4193.64|4193.04|4193.64|4193.04|4192.77|4192.17|101
1646746460000|2022-03-08 13:34:20|4193.77|4193.17|4195.77|4195.17|4196.02|4195.42|4193.77|4193.17|205
1646746470000|2022-03-08 13:34:30|4195.89|4195.29|4195.27|4194.67|4195.89|4195.29|4195.27|4194.67|79
1646746480000|2022-03-08 13:34:40|4195.52|4194.92|4194.77|4194.17|4195.52|4194.92|4194.77|4194.17|42
1646746490000|2022-03-08 13:34:50|4194.02|4193.42|4195.14|4194.54|4195.14|4194.54|4193.77|4193.17|70
1646746500000|2022-03-08 13:35:00|4195.02|4194.42|4194.77|4194.17|4195.02|4194.42|4193.64|4193.04|230
1646746510000|2022-03-08 13:35:10|4194.89|4194.29|4195.77|4195.17|4196.02|4195.42|4194.77|4194.17|81
1646746520000|2022-03-08 13:35:20|4195.64|4195.04|4196.02|4195.42|4196.14|4195.54|4195.64|4195.04|56
1646746530000|2022-03-08 13:35:30|4195.77|4195.17|4195.64|4195.04|4195.77|4195.17|4195.52|4194.92|41
1646746540000|2022-03-08 13:35:40|4195.52|4194.92|4197.02|4196.42|4197.02|4196.42|4195.52|4194.92|134
1646746550000|2022-03-08 13:35:50|4196.77|4196.17|4198.27|4197.67|4198.27|4197.67|4196.64|4196.04|464
1646746560000|2022-03-08 13:36:00|4198.02|4197.42|4197.77|4197.17|4198.77|4198.17|4197.64|4197.04|351
1646746570000|2022-03-08 13:36:10|4197.52|4196.92|4199.02|4198.42|4199.14|4198.54|4196.77|4196.17|203
1646746580000|2022-03-08 13:36:20|4198.77|4198.17|4201.02|4200.42|4201.27|4200.67|4198.77|4198.17|335
1646746590000|2022-03-08 13:36:30|4200.77|4200.17|4199.52|4198.92|4201.27|4200.67|4199.52|4198.92|340
1646746600000|2022-03-08 13:36:40|4199.77|4199.17|4200.77|4200.17|4200.77|4200.17|4199.64|4199.04|233
1646746610000|2022-03-08 13:36:50|4200.64|4200.04|4200.77|4200.17|4200.77|4200.17|4200.27|4199.67|80
1646746620000|2022-03-08 13:37:00|4201.02|4200.42|4201.52|4200.92|4201.52|4200.92|4200.52|4199.92|201
1646746630000|2022-03-08 13:37:10|4201.27|4200.67|4202.27|4201.67|4202.52|4201.92|4201.27|4200.67|342
1646746640000|2022-03-08 13:37:20|4202.52|4201.92|4202.14|4201.54|4203.27|4202.67|4202.02|4201.42|292
1646746650000|2022-03-08 13:37:30|4202.02|4201.42|4202.27|4201.67|4202.52|4201.92|4201.89|4201.29|115
1646746660000|2022-03-08 13:37:40|4202.39|4201.79|4203.02|4202.42|4203.02|4202.42|4202.14|4201.54|63
1646746670000|2022-03-08 13:37:50|4202.89|4202.29|4202.27|4201.67|4202.89|4202.29|4202.27|4201.67|60
1646746680000|2022-03-08 13:38:00|4202.14|4201.54|4202.14|4201.54|4202.27|4201.67|4201.77|4201.17|83
1646746690000|2022-03-08 13:38:10|4202.02|4201.42|4202.77|4202.17|4203.02|4202.42|4202.02|4201.42|94
1646746700000|2022-03-08 13:38:20|4202.52|4201.92|4203.27|4202.67|4203.77|4203.17|4202.39|4201.79|273
1646746710000|2022-03-08 13:38:30|4203.39|4202.79|4204.02|4203.42|4204.02|4203.42|4202.77|4202.17|160
1646746720000|2022-03-08 13:38:40|4204.14|4203.54|4203.52|4202.92|4204.14|4203.54|4203.27|4202.67|121
1646746730000|2022-03-08 13:38:50|4203.27|4202.67|4202.52|4201.92|4203.27|4202.67|4202.52|4201.92|68
1646746740000|2022-03-08 13:39:00|4202.64|4202.04|4201.77|4201.17|4203.02|4202.42|4201.77|4201.17|109
1646746750000|2022-03-08 13:39:10|4202.02|4201.42|4202.02|4201.42|4202.02|4201.42|4201.52|4200.92|55
1646746760000|2022-03-08 13:39:20|4202.14|4201.54|4202.77|4202.17|4202.77|4202.17|4202.02|4201.42|96
1646746770000|2022-03-08 13:39:30|4203.02|4202.42|4203.77|4203.17|4203.89|4203.29|4203.02|4202.42|125
1646746780000|2022-03-08 13:39:40|4204.14|4203.54|4203.77|4203.17|4204.14|4203.54|4203.02|4202.42|237
1646746790000|2022-03-08 13:39:50|4203.64|4203.04|4203.77|4203.17|4203.77|4203.17|4202.77|4202.17|101
1646746800000|2022-03-08 13:40:00|4203.39|4202.79|4204.02|4203.42|4204.02|4203.42|4203.02|4202.42|231
1646746810000|2022-03-08 13:40:10|4204.14|4203.54|4204.02|4203.42|4204.27|4203.67|4203.89|4203.29|115
1646746820000|2022-03-08 13:40:20|4203.64|4203.04|4204.27|4203.67|4204.27|4203.67|4203.52|4202.92|100
1646746830000|2022-03-08 13:40:30|4204.77|4204.17|4206.14|4205.54|4206.14|4205.54|4204.27|4203.67|329
1646746840000|2022-03-08 13:40:40|4206.27|4205.67|4205.02|4204.42|4206.27|4205.67|4205.02|4204.42|216
1646746850000|2022-03-08 13:40:50|4205.77|4205.17|4204.64|4204.04|4205.77|4205.17|4204.64|4204.04|215
1646746860000|2022-03-08 13:41:00|4204.52|4203.92|4205.14|4204.54|4205.52|4204.92|4204.27|4203.67|115
1646746870000|2022-03-08 13:41:10|4205.02|4204.42|4206.02|4205.42|4206.14|4205.54|4205.02|4204.42|169
1646746880000|2022-03-08 13:41:20|4205.89|4205.29|4207.02|4206.42|4207.27|4206.67|4205.64|4205.04|289
1646746890000|2022-03-08 13:41:30|4207.27|4206.67|4207.52|4206.92|4208.27|4207.67|4207.27|4206.67|434
1646746900000|2022-03-08 13:41:40|4206.52|4205.92|4207.39|4206.79|4207.52|4206.92|4206.52|4205.92|278
1646746910000|2022-03-08 13:41:50|4207.52|4206.92|4206.52|4205.92|4207.52|4206.92|4206.39|4205.79|165
1646746920000|2022-03-08 13:42:00|4206.39|4205.79|4206.02|4205.42|4206.77|4206.17|4205.52|4204.92|89
1646746930000|2022-03-08 13:42:10|4205.77|4205.17|4205.52|4204.92|4206.27|4205.67|4205.52|4204.92|86
1646746940000|2022-03-08 13:42:20|4205.77|4205.17|4205.89|4205.29|4206.52|4205.92|4205.52|4204.92|92
1646746950000|2022-03-08 13:42:30|4206.02|4205.42|4206.02|4205.42|4206.02|4205.42|4205.52|4204.92|78
1646746960000|2022-03-08 13:42:40|4205.89|4205.29|4205.52|4204.92|4206.02|4205.42|4205.27|4204.67|106
1646746970000|2022-03-08 13:42:50|4205.77|4205.17|4205.89|4205.29|4206.02|4205.42|4205.27|4204.67|62
1646746980000|2022-03-08 13:43:00|4206.02|4205.42|4205.39|4204.79|4206.02|4205.42|4205.14|4204.54|108
1646746990000|2022-03-08 13:43:10|4205.27|4204.67|4203.64|4203.04|4205.27|4204.67|4203.52|4202.92|190
1646747000000|2022-03-08 13:43:20|4203.52|4202.92|4202.27|4201.67|4203.52|4202.92|4202.27|4201.67|325
1646747010000|2022-03-08 13:43:30|4202.02|4201.42|4202.02|4201.42|4202.27|4201.67|4202.02|4201.42|126
1646747020000|2022-03-08 13:43:40|4201.77|4201.17|4202.14|4201.54|4202.77|4202.17|4201.77|4201.17|134
1646747030000|2022-03-08 13:43:50|4202.27|4201.67|4202.27|4201.67|4202.27|4201.67|4201.77|4201.17|42
1646747040000|2022-03-08 13:44:00|4202.52|4201.92|4202.77|4202.17|4202.77|4202.17|4202.02|4201.42|122
1646747050000|2022-03-08 13:44:10|4202.52|4201.92|4202.52|4201.92|4202.77|4202.17|4202.52|4201.92|108
1646747060000|2022-03-08 13:44:20|4202.77|4202.17|4202.77|4202.17|4202.89|4202.29|4202.39|4201.79|54
1646747070000|2022-03-08 13:44:30|4203.14|4202.54|4203.27|4202.67|4204.02|4203.42|4203.14|4202.54|218
1646747080000|2022-03-08 13:44:40|4203.02|4202.42|4202.89|4202.29|4203.02|4202.42|4202.27|4201.67|109
1646747090000|2022-03-08 13:44:50|4203.02|4202.42|4202.52|4201.92|4203.02|4202.42|4202.27|4201.67|121
1646747100000|2022-03-08 13:45:00|4202.27|4201.67|4202.52|4201.92|4202.89|4202.29|4202.27|4201.67|81
1646747110000|2022-03-08 13:45:10|4203.02|4202.42|4202.02|4201.42|4203.02|4202.42|4202.02|4201.42|86
1646747120000|2022-03-08 13:45:20|4202.27|4201.67|4203.02|4202.42|4203.39|4202.79|4202.02|4201.42|106
1646747130000|2022-03-08 13:45:30|4202.89|4202.29|4202.02|4201.42|4203.02|4202.42|4202.02|4201.42|95
1646747140000|2022-03-08 13:45:40|4201.77|4201.17|4201.39|4200.79|4202.02|4201.42|4201.27|4200.67|127
1646747150000|2022-03-08 13:45:50|4201.52|4200.92|4203.02|4202.42|4203.02|4202.42|4201.52|4200.92|134
1646747160000|2022-03-08 13:46:00|4203.27|4202.67|4205.02|4204.42|4205.02|4204.42|4203.27|4202.67|402
1646747170000|2022-03-08 13:46:10|4204.77|4204.17|4205.39|4204.79|4205.52|4204.92|4204.77|4204.17|95
1646747180000|2022-03-08 13:46:20|4205.64|4205.04|4205.27|4204.67|4205.77|4205.17|4205.14|4204.54|74
1646747190000|2022-03-08 13:46:30|4205.14|4204.54|4204.27|4203.67|4205.39|4204.79|4204.14|4203.54|174
1646747200000|2022-03-08 13:46:40|4204.02|4203.42|4204.27|4203.67|4204.77|4204.17|4203.64|4203.04|98
1646747210000|2022-03-08 13:46:50|4204.52|4203.92|4204.52|4203.92|4204.52|4203.92|4204.14|4203.54|36
1646747220000|2022-03-08 13:47:00|4204.14|4203.54|4204.89|4204.29|4205.02|4204.42|4204.14|4203.54|95
1646747230000|2022-03-08 13:47:10|4205.02|4204.42|4205.27|4204.67|4205.27|4204.67|4204.52|4203.92|92
1646747240000|2022-03-08 13:47:20|4205.14|4204.54|4206.02|4205.42|4206.27|4205.67|4205.14|4204.54|149
1646747250000|2022-03-08 13:47:30|4206.14|4205.54|4205.02|4204.42|4206.27|4205.67|4205.02|4204.42|63
1646747260000|2022-03-08 13:47:40|4205.27|4204.67|4206.02|4205.42|4206.02|4205.42|4205.27|4204.67|54
1646747270000|2022-03-08 13:47:50|4205.89|4205.29|4206.52|4205.92|4206.52|4205.92|4205.89|4205.29|209
1646747280000|2022-03-08 13:48:00|4206.77|4206.17|4207.89|4207.29|4208.52|4207.92|4206.77|4206.17|558
1646747290000|2022-03-08 13:48:10|4207.27|4206.67|4206.89|4206.29|4207.27|4206.67|4206.27|4205.67|313
1646747300000|2022-03-08 13:48:20|4207.02|4206.42|4207.02|4206.42|4207.27|4206.67|4206.27|4205.67|133
1646747310000|2022-03-08 13:48:30|4206.77|4206.17|4207.14|4206.54|4207.52|4206.92|4206.52|4205.92|159
1646747320000|2022-03-08 13:48:40|4207.27|4206.67|4207.02|4206.42|4207.52|4206.92|4206.77|4206.17|183
1646747330000|2022-03-08 13:48:50|4207.27|4206.67|4206.52|4205.92|4207.27|4206.67|4206.52|4205.92|65
1646747340000|2022-03-08 13:49:00|4206.27|4205.67|4205.52|4204.92|4206.27|4205.67|4205.52|4204.92|93
1646747350000|2022-03-08 13:49:10|4205.77|4205.17|4205.27|4204.67|4206.02|4205.42|4205.27|4204.67|122
1646747360000|2022-03-08 13:49:20|4205.02|4204.42|4205.27|4204.67|4205.27|4204.67|4204.77|4204.17|53
1646747370000|2022-03-08 13:49:30|4205.52|4204.92|4206.02|4205.42|4206.52|4205.92|4205.39|4204.79|222
1646747380000|2022-03-08 13:49:40|4206.52|4205.92|4205.77|4205.17|4206.52|4205.92|4205.52|4204.92|118
1646747390000|2022-03-08 13:49:50|4205.64|4205.04|4205.52|4204.92|4206.27|4205.67|4205.52|4204.92|61
1646747400000|2022-03-08 13:50:00|4205.77|4205.17|4204.77|4204.17|4205.89|4205.29|4204.77|4204.17|71
1646747410000|2022-03-08 13:50:10|4204.89|4204.29|4205.27|4204.67|4205.27|4204.67|4204.77|4204.17|32
1646747420000|2022-03-08 13:50:20|4205.39|4204.79|4203.77|4203.17|4205.52|4204.92|4203.77|4203.17|190
1646747430000|2022-03-08 13:50:30|4203.89|4203.29|4202.52|4201.92|4203.89|4203.29|4202.27|4201.67|432
1646747440000|2022-03-08 13:50:40|4202.77|4202.17|4202.77|4202.17|4202.77|4202.17|4202.52|4201.92|64
1646747450000|2022-03-08 13:50:50|4202.64|4202.04|4202.52|4201.92|4202.77|4202.17|4202.02|4201.42|111
1646747460000|2022-03-08 13:51:00|4202.27|4201.67|4203.52|4202.92|4203.52|4202.92|4202.27|4201.67|95
1646747470000|2022-03-08 13:51:10|4203.64|4203.04|4203.77|4203.17|4204.02|4203.42|4203.02|4202.42|251
1646747480000|2022-03-08 13:51:20|4204.02|4203.42|4203.77|4203.17|4204.27|4203.67|4203.27|4202.67|81
1646747490000|2022-03-08 13:51:30|4203.89|4203.29|4204.27|4203.67|4204.27|4203.67|4203.27|4202.67|70
1646747500000|2022-03-08 13:51:40|4204.77|4204.17|4206.02|4205.42|4206.27|4205.67|4204.77|4204.17|158
1646747510000|2022-03-08 13:51:50|4205.64|4205.04|4206.27|4205.67|4206.52|4205.92|4205.52|4204.92|115
1646747520000|2022-03-08 13:52:00|4206.39|4205.79|4206.52|4205.92|4206.64|4206.04|4206.14|4205.54|61
1646747530000|2022-03-08 13:52:10|4207.02|4206.42|4208.02|4207.42|4208.27|4207.67|4206.77|4206.17|288
1646747540000|2022-03-08 13:52:20|4207.89|4207.29|4207.27|4206.67|4208.52|4207.92|4207.14|4206.54|311
1646747550000|2022-03-08 13:52:30|4207.39|4206.79|4208.52|4207.92|4208.77|4208.17|4207.39|4206.79|201
1646747560000|2022-03-08 13:52:40|4208.39|4207.79|4208.27|4207.67|4208.52|4207.92|4208.02|4207.42|94
1646747570000|2022-03-08 13:52:50|4207.27|4206.67|4207.27|4206.67|4208.02|4207.42|4207.27|4206.67|183
1646747580000|2022-03-08 13:53:00|4207.52|4206.92|4208.52|4207.92|4208.52|4207.92|4207.52|4206.92|110
1646747590000|2022-03-08 13:53:10|4208.14|4207.54|4209.27|4208.67|4209.27|4208.67|4208.02|4207.42|152
1646747600000|2022-03-08 13:53:20|4209.02|4208.42|4210.14|4209.54|4210.14|4209.54|4209.02|4208.42|171
1646747610000|2022-03-08 13:53:30|4210.02|4209.42|4210.52|4209.92|4210.77|4210.17|4210.02|4209.42|152
1646747620000|2022-03-08 13:53:40|4210.77|4210.17|4210.52|4209.92|4212.02|4211.42|4210.52|4209.92|295
1646747630000|2022-03-08 13:53:50|4210.27|4209.67|4210.02|4209.42|4210.77|4210.17|4210.02|4209.42|315
1646747640000|2022-03-08 13:54:00|4209.89|4209.29|4209.52|4208.92|4210.52|4209.92|4209.52|4208.92|210
1646747650000|2022-03-08 13:54:10|4210.02|4209.42|4209.52|4208.92|4210.27|4209.67|4209.27|4208.67|115
1646747660000|2022-03-08 13:54:20|4210.27|4209.67|4210.77|4210.17|4211.02|4210.42|4210.02|4209.42|204
1646747670000|2022-03-08 13:54:30|4210.89|4210.29|4210.27|4209.67|4210.89|4210.29|4210.02|4209.42|169
1646747680000|2022-03-08 13:54:40|4210.02|4209.42|4209.27|4208.67|4210.02|4209.42|4209.02|4208.42|149
1646747690000|2022-03-08 13:54:50|4209.39|4208.79|4208.02|4207.42|4209.39|4208.79|4208.02|4207.42|162
1646747700000|2022-03-08 13:55:00|4208.27|4207.67|4208.77|4208.17|4209.27|4208.67|4207.77|4207.17|197
1646747710000|2022-03-08 13:55:10|4208.52|4207.92|4208.52|4207.92|4208.77|4208.17|4208.27|4207.67|57
1646747720000|2022-03-08 13:55:20|4208.39|4207.79|4208.52|4207.92|4208.77|4208.17|4208.27|4207.67|53
1646747730000|2022-03-08 13:55:30|4208.27|4207.67|4208.02|4207.42|4208.27|4207.67|4207.52|4206.92|55
1646747740000|2022-03-08 13:55:40|4208.14|4207.54|4209.02|4208.42|4209.02|4208.42|4207.64|4207.04|131
1646747750000|2022-03-08 13:55:50|4209.27|4208.67|4209.27|4208.67|4209.52|4208.92|4209.02|4208.42|131
1646747760000|2022-03-08 13:56:00|4209.52|4208.92|4209.64|4209.04|4210.14|4209.54|4209.52|4208.92|113
1646747770000|2022-03-08 13:56:10|4209.52|4208.92|4209.27|4208.67|4209.64|4209.04|4208.52|4207.92|201
1646747780000|2022-03-08 13:56:20|4209.52|4208.92|4208.52|4207.92|4209.52|4208.92|4208.52|4207.92|145
1646747790000|2022-03-08 13:56:30|4208.27|4207.67|4208.02|4207.42|4208.27|4207.67|4207.89|4207.29|139
1646747800000|2022-03-08 13:56:40|4208.52|4207.92|4207.89|4207.29|4209.02|4208.42|4207.64|4207.04|108
1646747810000|2022-03-08 13:56:50|4207.77|4207.17|4208.77|4208.17|4208.77|4208.17|4207.77|4207.17|131
1646747820000|2022-03-08 13:57:00|4208.89|4208.29|4208.27|4207.67|4208.89|4208.29|4208.02|4207.42|98
1646747830000|2022-03-08 13:57:10|4208.02|4207.42|4208.02|4207.42|4208.27|4207.67|4207.77|4207.17|45
1646747840000|2022-03-08 13:57:20|4208.27|4207.67|4207.52|4206.92|4208.27|4207.67|4207.52|4206.92|61
1646747850000|2022-03-08 13:57:30|4207.64|4207.04|4207.77|4207.17|4207.77|4207.17|4206.77|4206.17|211
1646747860000|2022-03-08 13:57:40|4207.64|4207.04|4208.02|4207.42|4208.02|4207.42|4207.52|4206.92|48
1646747870000|2022-03-08 13:57:50|4207.89|4207.29|4207.77|4207.17|4208.02|4207.42|4207.77|4207.17|93
1646747880000|2022-03-08 13:58:00|4207.52|4206.92|4206.52|4205.92|4207.64|4207.04|4206.52|4205.92|119
1646747890000|2022-03-08 13:58:10|4206.64|4206.04|4206.64|4206.04|4206.77|4206.17|4206.52|4205.92|69
1646747900000|2022-03-08 13:58:20|4206.52|4205.92|4205.27|4204.67|4206.52|4205.92|4205.27|4204.67|226
1646747910000|2022-03-08 13:58:30|4205.52|4204.92|4206.02|4205.42|4206.02|4205.42|4204.27|4203.67|310
1646747920000|2022-03-08 13:58:40|4205.89|4205.29|4205.77|4205.17|4205.89|4205.29|4205.02|4204.42|130
1646747930000|2022-03-08 13:58:50|4205.64|4205.04|4205.64|4205.04|4206.02|4205.42|4205.52|4204.92|47
1646747940000|2022-03-08 13:59:00|4205.77|4205.17|4206.02|4205.42|4206.27|4205.67|4205.64|4205.04|123
1646747950000|2022-03-08 13:59:10|4205.89|4205.29|4204.89|4204.29|4205.89|4205.29|4204.77|4204.17|107
1646747960000|2022-03-08 13:59:20|4204.77|4204.17|4204.27|4203.67|4204.89|4204.29|4204.27|4203.67|37
1646747970000|2022-03-08 13:59:30|4204.39|4203.79|4203.02|4202.42|4204.39|4203.79|4203.02|4202.42|277
1646747980000|2022-03-08 13:59:40|4202.77|4202.17|4204.27|4203.67|4204.27|4203.67|4202.77|4202.17|166
1646747990000|2022-03-08 13:59:50|4204.14|4203.54|4204.39|4203.79|4204.39|4203.79|4204.02|4203.42|82
1646748000000|2022-03-08 14:00:00|4204.02|4203.42|4203.52|4202.92|4204.14|4203.54|4203.27|4202.67|154
1646748010000|2022-03-08 14:00:10|4203.77|4203.17|4203.27|4202.67|4204.14|4203.54|4203.27|4202.67|86
1646748020000|2022-03-08 14:00:20|4203.52|4202.92|4203.02|4202.42|4203.52|4202.92|4203.02|4202.42|152
1646748030000|2022-03-08 14:00:30|4202.77|4202.17|4202.52|4201.92|4203.27|4202.67|4202.52|4201.92|93
1646748040000|2022-03-08 14:00:40|4202.02|4201.42|4201.02|4200.42|4202.02|4201.42|4200.77|4200.17|381
1646748050000|2022-03-08 14:00:50|4201.39|4200.79|4201.77|4201.17|4201.89|4201.29|4201.27|4200.67|119
1646748060000|2022-03-08 14:01:00|4201.64|4201.04|4201.77|4201.17|4202.02|4201.42|4201.27|4200.67|114
1646748070000|2022-03-08 14:01:10|4201.89|4201.29|4201.77|4201.17|4202.27|4201.67|4201.52|4200.92|77
1646748080000|2022-03-08 14:01:20|4201.52|4200.92|4201.27|4200.67|4201.64|4201.04|4201.02|4200.42|90
1646748090000|2022-03-08 14:01:30|4201.02|4200.42|4200.52|4199.92|4201.14|4200.54|4200.52|4199.92|82
1646748100000|2022-03-08 14:01:40|4200.77|4200.17|4201.52|4200.92|4201.64|4201.04|4200.27|4199.67|280
1646748110000|2022-03-08 14:01:50|4201.77|4201.17|4201.77|4201.17|4201.77|4201.17|4201.52|4200.92|102
1646748120000|2022-03-08 14:02:00|4202.27|4201.67|4202.02|4201.42|4202.27|4201.67|4201.77|4201.17|62
1646748130000|2022-03-08 14:02:10|4202.27|4201.67|4201.77|4201.17|4202.27|4201.67|4201.52|4200.92|39
1646748140000|2022-03-08 14:02:20|4201.64|4201.04|4204.27|4203.67|4204.27|4203.67|4201.64|4201.04|305
1646748150000|2022-03-08 14:02:30|4204.02|4203.42|4203.64|4203.04|4204.02|4203.42|4203.27|4202.67|105
1646748160000|2022-03-08 14:02:40|4203.77|4203.17|4202.77|4202.17|4204.27|4203.67|4202.77|4202.17|116
1646748170000|2022-03-08 14:02:50|4203.02|4202.42|4203.02|4202.42|4203.64|4203.04|4202.52|4201.92|119
1646748180000|2022-03-08 14:03:00|4203.27|4202.67|4202.77|4202.17|4203.52|4202.92|4202.52|4201.92|53
1646748190000|2022-03-08 14:03:10|4203.27|4202.67|4203.77|4203.17|4204.02|4203.42|4203.02|4202.42|116
1646748200000|2022-03-08 14:03:20|4203.52|4202.92|4205.39|4204.79|4205.64|4205.04|4203.52|4202.92|153
1646748210000|2022-03-08 14:03:30|4205.52|4204.92|4206.27|4205.67|4206.52|4205.92|4205.02|4204.42|129
1646748220000|2022-03-08 14:03:40|4207.02|4206.42|4206.52|4205.92|4207.02|4206.42|4206.27|4205.67|276
1646748230000|2022-03-08 14:03:50|4206.39|4205.79|4205.77|4205.17|4206.52|4205.92|4205.52|4204.92|167
1646748240000|2022-03-08 14:04:00|4205.89|4205.29|4205.39|4204.79|4205.89|4205.29|4205.27|4204.67|98
1646748250000|2022-03-08 14:04:10|4205.27|4204.67|4205.27|4204.67|4205.52|4204.92|4205.02|4204.42|72
1646748260000|2022-03-08 14:04:20|4205.64|4205.04|4205.39|4204.79|4205.89|4205.29|4205.27|4204.67|125
1646748270000|2022-03-08 14:04:30|4205.52|4204.92|4205.14|4204.54|4206.02|4205.42|4205.02|4204.42|252
1646748280000|2022-03-08 14:04:40|4205.02|4204.42|4204.77|4204.17|4205.14|4204.54|4204.39|4203.79|44
1646748290000|2022-03-08 14:04:50|4204.52|4203.92|4204.64|4204.04|4204.64|4204.04|4204.02|4203.42|69
1646748300000|2022-03-08 14:05:00|4204.77|4204.17|4204.64|4204.04|4205.52|4204.92|4204.64|4204.04|164
1646748310000|2022-03-08 14:05:10|4204.77|4204.17|4205.52|4204.92|4206.14|4205.54|4204.64|4204.04|95
1646748320000|2022-03-08 14:05:20|4205.64|4205.04|4206.64|4206.04|4206.64|4206.04|4205.64|4205.04|128
1646748330000|2022-03-08 14:05:30|4206.52|4205.92|4206.77|4206.17|4207.27|4206.67|4206.52|4205.92|172
1646748340000|2022-03-08 14:05:40|4206.27|4205.67|4203.77|4203.17|4206.27|4205.67|4203.77|4203.17|302
1646748350000|2022-03-08 14:05:50|4203.52|4202.92|4203.77|4203.17|4204.02|4203.42|4203.27|4202.67|143
1646748360000|2022-03-08 14:06:00|4204.02|4203.42|4203.52|4202.92|4204.27|4203.67|4203.52|4202.92|70
1646748370000|2022-03-08 14:06:10|4203.64|4203.04|4203.02|4202.42|4203.77|4203.17|4202.77|4202.17|181
1646748380000|2022-03-08 14:06:20|4202.77|4202.17|4201.52|4200.92|4203.02|4202.42|4201.52|4200.92|163
1646748390000|2022-03-08 14:06:30|4201.77|4201.17|4202.14|4201.54|4202.52|4201.92|4201.77|4201.17|163
1646748400000|2022-03-08 14:06:40|4202.27|4201.67|4202.27|4201.67|4202.39|4201.79|4202.02|4201.42|41
1646748410000|2022-03-08 14:06:50|4202.14|4201.54|4201.64|4201.04|4202.52|4201.92|4201.64|4201.04|87
1646748420000|2022-03-08 14:07:00|4201.52|4200.92|4202.27|4201.67|4202.27|4201.67|4201.52|4200.92|137
1646748430000|2022-03-08 14:07:10|4202.14|4201.54|4202.27|4201.67|4202.39|4201.79|4202.02|4201.42|75
1646748440000|2022-03-08 14:07:20|4202.52|4201.92|4202.27|4201.67|4202.77|4202.17|4202.02|4201.42|86
1646748450000|2022-03-08 14:07:30|4202.14|4201.54|4202.02|4201.42|4202.27|4201.67|4202.02|4201.42|45
1646748460000|2022-03-08 14:07:40|4202.14|4201.54|4201.89|4201.29|4202.14|4201.54|4201.89|4201.29|102
1646748470000|2022-03-08 14:07:50|4202.14|4201.54|4201.77|4201.17|4202.27|4201.67|4201.27|4200.67|77
1646748480000|2022-03-08 14:08:00|4201.52|4200.92|4203.27|4202.67|4203.27|4202.67|4201.52|4200.92|123
1646748490000|2022-03-08 14:08:10|4202.77|4202.17|4201.77|4201.17|4202.89|4202.29|4201.77|4201.17|82
1646748500000|2022-03-08 14:08:20|4201.89|4201.29|4199.39|4198.79|4201.89|4201.29|4199.39|4198.79|368
1646748510000|2022-03-08 14:08:30|4199.52|4198.92|4198.27|4197.67|4199.77|4199.17|4198.02|4197.42|319
1646748520000|2022-03-08 14:08:40|4197.77|4197.17|4197.77|4197.17|4198.39|4197.79|4197.52|4196.92|360
1646748530000|2022-03-08 14:08:50|4197.52|4196.92|4198.02|4197.42|4198.14|4197.54|4197.52|4196.92|172
1646748540000|2022-03-08 14:09:00|4197.89|4197.29|4198.14|4197.54|4198.39|4197.79|4197.77|4197.17|185
1646748550000|2022-03-08 14:09:10|4198.02|4197.42|4198.77|4198.17|4198.77|4198.17|4197.77|4197.17|212
1646748560000|2022-03-08 14:09:20|4199.02|4198.42|4198.77|4198.17|4199.02|4198.42|4198.64|4198.04|100
1646748570000|2022-03-08 14:09:30|4198.52|4197.92|4198.64|4198.04|4199.02|4198.42|4198.52|4197.92|86
1646748580000|2022-03-08 14:09:40|4198.77|4198.17|4198.64|4198.04|4198.77|4198.17|4198.52|4197.92|66
1646748590000|2022-03-08 14:09:50|4198.39|4197.79|4197.77|4197.17|4198.77|4198.17|4197.52|4196.92|155
1646748600000|2022-03-08 14:10:00|4198.02|4197.42|4198.52|4197.92|4198.77|4198.17|4197.89|4197.29|411
1646748610000|2022-03-08 14:10:10|4198.39|4197.79|4198.14|4197.54|4198.52|4197.92|4198.02|4197.42|69
1646748620000|2022-03-08 14:10:20|4198.02|4197.42|4198.52|4197.92|4198.77|4198.17|4198.02|4197.42|56
1646748630000|2022-03-08 14:10:30|4198.64|4198.04|4199.27|4198.67|4199.52|4198.92|4198.52|4197.92|189
1646748640000|2022-03-08 14:10:40|4199.52|4198.92|4199.27|4198.67|4199.52|4198.92|4199.27|4198.67|88
1646748650000|2022-03-08 14:10:50|4199.39|4198.79|4199.27|4198.67|4199.52|4198.92|4199.02|4198.42|87
1646748660000|2022-03-08 14:11:00|4199.52|4198.92|4200.02|4199.42|4200.27|4199.67|4199.52|4198.92|122
1646748670000|2022-03-08 14:11:10|4200.27|4199.67|4201.52|4200.92|4201.77|4201.17|4200.27|4199.67|232
1646748680000|2022-03-08 14:11:20|4201.27|4200.67|4201.14|4200.54|4201.52|4200.92|4201.14|4200.54|105
1646748690000|2022-03-08 14:11:30|4201.02|4200.42|4200.52|4199.92|4201.27|4200.67|4200.02|4199.42|192
1646748700000|2022-03-08 14:11:40|4200.27|4199.67|4199.27|4198.67|4200.39|4199.79|4199.27|4198.67|141
1646748710000|2022-03-08 14:11:50|4199.52|4198.92|4198.89|4198.29|4199.52|4198.92|4198.77|4198.17|106
1646748720000|2022-03-08 14:12:00|4198.77|4198.17|4197.77|4197.17|4198.77|4198.17|4197.77|4197.17|211
1646748730000|2022-03-08 14:12:10|4197.52|4196.92|4197.02|4196.42|4197.77|4197.17|4196.64|4196.04|338
1646748740000|2022-03-08 14:12:20|4197.14|4196.54|4197.02|4196.42|4197.14|4196.54|4197.02|4196.42|94
1646748750000|2022-03-08 14:12:30|4197.77|4197.17|4198.89|4198.29|4199.02|4198.42|4197.77|4197.17|212
1646748760000|2022-03-08 14:12:40|4199.02|4198.42|4200.64|4200.04|4200.64|4200.04|4199.02|4198.42|215
1646748770000|2022-03-08 14:12:50|4200.52|4199.92|4202.52|4201.92|4202.52|4201.92|4200.52|4199.92|234
1646748780000|2022-03-08 14:13:00|4202.64|4202.04|4202.02|4201.42|4202.77|4202.17|4201.77|4201.17|246
1646748790000|2022-03-08 14:13:10|4201.52|4200.92|4201.77|4201.17|4202.77|4202.17|4201.27|4200.67|168
1646748800000|2022-03-08 14:13:20|4201.64|4201.04|4202.52|4201.92|4202.77|4202.17|4201.64|4201.04|295
1646748810000|2022-03-08 14:13:30|4202.27|4201.67|4199.27|4198.67|4202.27|4201.67|4198.77|4198.17|431
1646748820000|2022-03-08 14:13:40|4199.39|4198.79|4199.52|4198.92|4199.77|4199.17|4198.14|4197.54|320
1646748830000|2022-03-08 14:13:50|4199.64|4199.04|4199.27|4198.67|4200.39|4199.79|4199.02|4198.42|200
1646748840000|2022-03-08 14:14:00|4199.52|4198.92|4199.77|4199.17|4200.02|4199.42|4199.02|4198.42|161
1646748850000|2022-03-08 14:14:10|4199.64|4199.04|4200.52|4199.92|4200.52|4199.92|4199.52|4198.92|85
1646748860000|2022-03-08 14:14:20|4200.64|4200.04|4199.77|4199.17|4200.77|4200.17|4199.77|4199.17|69
1646748870000|2022-03-08 14:14:30|4199.52|4198.92|4200.02|4199.42|4200.27|4199.67|4199.52|4198.92|60
1646748880000|2022-03-08 14:14:40|4199.89|4199.29|4199.52|4198.92|4200.02|4199.42|4199.52|4198.92|40
1646748890000|2022-03-08 14:14:50|4198.77|4198.17|4197.77|4197.17|4198.77|4198.17|4197.27|4196.67|435
1646748900000|2022-03-08 14:15:00|4198.02|4197.42|4199.52|4198.92|4199.52|4198.92|4198.02|4197.42|212
1646748910000|2022-03-08 14:15:10|4199.27|4198.67|4200.27|4199.67|4200.27|4199.67|4199.02|4198.42|165
1646748920000|2022-03-08 14:15:20|4200.39|4199.79|4200.14|4199.54|4200.77|4200.17|4199.77|4199.17|117
1646748930000|2022-03-08 14:15:30|4200.27|4199.67|4200.02|4199.42|4200.27|4199.67|4199.77|4199.17|49
1646748940000|2022-03-08 14:15:40|4200.27|4199.67|4201.27|4200.67|4201.27|4200.67|4200.27|4199.67|89
1646748950000|2022-03-08 14:15:50|4201.14|4200.54|4201.77|4201.17|4201.89|4201.29|4201.14|4200.54|106
1646748960000|2022-03-08 14:16:00|4202.27|4201.67|4202.27|4201.67|4202.27|4201.67|4201.77|4201.17|157
1646748970000|2022-03-08 14:16:10|4202.52|4201.92|4202.64|4202.04|4202.77|4202.17|4202.52|4201.92|117
1646748980000|2022-03-08 14:16:20|4202.77|4202.17|4202.27|4201.67|4203.02|4202.42|4201.77|4201.17|159
1646748990000|2022-03-08 14:16:30|4202.14|4201.54|4203.52|4202.92|4203.52|4202.92|4202.02|4201.42|206
1646749000000|2022-03-08 14:16:40|4203.77|4203.17|4203.89|4203.29|4204.52|4203.92|4203.52|4202.92|372
1646749010000|2022-03-08 14:16:50|4203.77|4203.17|4204.39|4203.79|4204.77|4204.17|4203.77|4203.17|263
1646749020000|2022-03-08 14:17:00|4204.52|4203.92|4203.77|4203.17|4204.77|4204.17|4203.77|4203.17|96
1646749030000|2022-03-08 14:17:10|4204.02|4203.42|4204.52|4203.92|4204.77|4204.17|4204.02|4203.42|148
1646749040000|2022-03-08 14:17:20|4204.77|4204.17|4205.02|4204.42|4205.77|4205.17|4204.64|4204.04|547
1646749050000|2022-03-08 14:17:30|4204.77|4204.17|4204.89|4204.29|4205.39|4204.79|4204.52|4203.92|121
1646749060000|2022-03-08 14:17:40|4204.77|4204.17|4204.02|4203.42|4205.02|4204.42|4203.77|4203.17|129
1646749070000|2022-03-08 14:17:50|4203.77|4203.17|4204.02|4203.42|4204.52|4203.92|4203.64|4203.04|139
1646749080000|2022-03-08 14:18:00|4204.52|4203.92|4204.27|4203.67|4205.02|4204.42|4204.27|4203.67|100
1646749090000|2022-03-08 14:18:10|4204.39|4203.79|4203.89|4203.29|4204.77|4204.17|4203.52|4202.92|146
1646749100000|2022-03-08 14:18:20|4204.02|4203.42|4202.39|4201.79|4204.52|4203.92|4202.02|4201.42|250
1646749110000|2022-03-08 14:18:30|4202.52|4201.92|4202.14|4201.54|4202.64|4202.04|4201.77|4201.17|264
1646749120000|2022-03-08 14:18:40|4202.39|4201.79|4202.52|4201.92|4202.52|4201.92|4202.02|4201.42|82
1646749130000|2022-03-08 14:18:50|4202.77|4202.17|4202.02|4201.42|4202.77|4202.17|4201.77|4201.17|167
1646749140000|2022-03-08 14:19:00|4201.89|4201.29|4201.64|4201.04|4202.14|4201.54|4200.52|4199.92|179
1646749150000|2022-03-08 14:19:10|4201.77|4201.17|4201.27|4200.67|4202.02|4201.42|4201.02|4200.42|81
1646749160000|2022-03-08 14:19:20|4201.39|4200.79|4201.52|4200.92|4201.52|4200.92|4201.27|4200.67|84
1646749170000|2022-03-08 14:19:30|4201.64|4201.04|4202.02|4201.42|4202.02|4201.42|4201.52|4200.92|83
1646749180000|2022-03-08 14:19:40|4202.14|4201.54|4203.27|4202.67|4203.27|4202.67|4202.14|4201.54|202
1646749190000|2022-03-08 14:19:50|4203.02|4202.42|4202.27|4201.67|4203.27|4202.67|4202.27|4201.67|134
1646749200000|2022-03-08 14:20:00|4201.89|4201.29|4202.64|4202.04|4202.89|4202.29|4201.52|4200.92|93
1646749210000|2022-03-08 14:20:10|4203.02|4202.42|4203.27|4202.67|4203.52|4202.92|4202.52|4201.92|116
1646749220000|2022-03-08 14:20:20|4203.52|4202.92|4203.27|4202.67|4203.52|4202.92|4202.52|4201.92|90
1646749230000|2022-03-08 14:20:30|4203.02|4202.42|4205.02|4204.42|4205.02|4204.42|4203.02|4202.42|235
1646749240000|2022-03-08 14:20:40|4204.89|4204.29|4205.02|4204.42|4205.02|4204.42|4204.02|4203.42|127
1646749250000|2022-03-08 14:20:50|4205.27|4204.67|4205.52|4204.92|4205.52|4204.92|4205.02|4204.42|175
1646749260000|2022-03-08 14:21:00|4205.77|4205.17|4206.02|4205.42|4206.52|4205.92|4205.39|4204.79|189
1646749270000|2022-03-08 14:21:10|4206.27|4205.67|4206.77|4206.17|4207.02|4206.42|4206.14|4205.54|214
1646749280000|2022-03-08 14:21:20|4206.89|4206.29|4207.14|4206.54|4207.27|4206.67|4206.89|4206.29|191
1646749290000|2022-03-08 14:21:30|4207.27|4206.67|4208.27|4207.67|4208.27|4207.67|4207.14|4206.54|333
1646749300000|2022-03-08 14:21:40|4208.02|4207.42|4208.52|4207.92|4208.77|4208.17|4208.02|4207.42|232
1646749310000|2022-03-08 14:21:50|4208.64|4208.04|4208.52|4207.92|4209.02|4208.42|4208.27|4207.67|365
1646749320000|2022-03-08 14:22:00|4208.39|4207.79|4209.64|4209.04|4210.02|4209.42|4208.27|4207.67|303
1646749330000|2022-03-08 14:22:10|4209.77|4209.17|4209.52|4208.92|4210.02|4209.42|4209.02|4208.42|297
1646749340000|2022-03-08 14:22:20|4209.27|4208.67|4208.52|4207.92|4209.27|4208.67|4207.77|4207.17|773
1646749350000|2022-03-08 14:22:30|4208.77|4208.17|4207.52|4206.92|4208.77|4208.17|4207.02|4206.42|623
1646749360000|2022-03-08 14:22:40|4207.39|4206.79|4206.39|4205.79|4207.39|4206.79|4204.89|4204.29|675
1646749370000|2022-03-08 14:22:50|4206.52|4205.92|4207.02|4206.42|4207.14|4206.54|4206.02|4205.42|282
1646749380000|2022-03-08 14:23:00|4206.77|4206.17|4207.02|4206.42|4207.14|4206.54|4206.52|4205.92|92
1646749390000|2022-03-08 14:23:10|4207.14|4206.54|4208.27|4207.67|4208.27|4207.67|4207.02|4206.42|172
1646749400000|2022-03-08 14:23:20|4208.02|4207.42|4208.27|4207.67|4208.27|4207.67|4208.02|4207.42|115
1646749410000|2022-03-08 14:23:30|4208.02|4207.42|4208.77|4208.17|4208.77|4208.17|4208.02|4207.42|238
1646749420000|2022-03-08 14:23:40|4209.02|4208.42|4208.77|4208.17|4209.02|4208.42|4208.52|4207.92|96
1646749430000|2022-03-08 14:23:50|4208.52|4207.92|4208.27|4207.67|4208.77|4208.17|4208.27|4207.67|129
1646749440000|2022-03-08 14:24:00|4208.77|4208.17|4209.02|4208.42|4209.27|4208.67|4208.52|4207.92|160
1646749450000|2022-03-08 14:24:10|4208.89|4208.29|4208.64|4208.04|4209.52|4208.92|4208.27|4207.67|320
1646749460000|2022-03-08 14:24:20|4208.52|4207.92|4209.27|4208.67|4209.52|4208.92|4208.52|4207.92|252
1646749470000|2022-03-08 14:24:30|4210.02|4209.42|4210.27|4209.67|4210.27|4209.67|4209.77|4209.17|333
1646749480000|2022-03-08 14:24:40|4209.52|4208.92|4210.02|4209.42|4210.27|4209.67|4209.52|4208.92|134
1646749490000|2022-03-08 14:24:50|4209.89|4209.29|4210.77|4210.17|4211.27|4210.67|4209.77|4209.17|391
1646749500000|2022-03-08 14:25:00|4210.27|4209.67|4209.52|4208.92|4210.27|4209.67|4208.52|4207.92|554
1646749510000|2022-03-08 14:25:10|4209.77|4209.17|4210.02|4209.42|4210.02|4209.42|4208.02|4207.42|288
1646749520000|2022-03-08 14:25:20|4209.77|4209.17|4208.52|4207.92|4209.77|4209.17|4208.02|4207.42|172
1646749530000|2022-03-08 14:25:30|4208.39|4207.79|4208.02|4207.42|4208.52|4207.92|4207.52|4206.92|207
1646749540000|2022-03-08 14:25:40|4207.89|4207.29|4207.27|4206.67|4207.89|4207.29|4207.14|4206.54|169
1646749550000|2022-03-08 14:25:50|4207.52|4206.92|4207.27|4206.67|4207.52|4206.92|4206.77|4206.17|197
1646749560000|2022-03-08 14:26:00|4206.77|4206.17|4206.27|4205.67|4207.27|4206.67|4206.27|4205.67|337
1646749570000|2022-03-08 14:26:10|4206.52|4205.92|4206.27|4205.67|4206.64|4206.04|4206.27|4205.67|111
1646749580000|2022-03-08 14:26:20|4206.02|4205.42|4205.77|4205.17|4206.02|4205.42|4205.52|4204.92|138
1646749590000|2022-03-08 14:26:30|4206.02|4205.42|4206.27|4205.67|4206.52|4205.92|4205.77|4205.17|163
1646749600000|2022-03-08 14:26:40|4206.52|4205.92|4206.39|4205.79|4207.52|4206.92|4206.39|4205.79|196
1646749610000|2022-03-08 14:26:50|4206.52|4205.92|4207.27|4206.67|4207.27|4206.67|4206.27|4205.67|166
1646749620000|2022-03-08 14:27:00|4207.52|4206.92|4207.27|4206.67|4207.77|4207.17|4206.52|4205.92|307
1646749630000|2022-03-08 14:27:10|4207.14|4206.54|4206.77|4206.17|4207.14|4206.54|4206.27|4205.67|204
1646749640000|2022-03-08 14:27:20|4206.52|4205.92|4206.27|4205.67|4206.77|4206.17|4206.27|4205.67|96
1646749650000|2022-03-08 14:27:30|4206.64|4206.04|4206.52|4205.92|4206.89|4206.29|4206.27|4205.67|139
1646749660000|2022-03-08 14:27:40|4206.64|4206.04|4204.89|4204.29|4206.64|4206.04|4204.52|4203.92|295
1646749670000|2022-03-08 14:27:50|4204.77|4204.17|4204.02|4203.42|4204.77|4204.17|4203.77|4203.17|271
1646749680000|2022-03-08 14:28:00|4204.14|4203.54|4203.64|4203.04|4204.52|4203.92|4203.52|4202.92|306
1646749690000|2022-03-08 14:28:10|4203.77|4203.17|4204.14|4203.54|4204.77|4204.17|4203.77|4203.17|226
1646749700000|2022-03-08 14:28:20|4204.27|4203.67|4203.02|4202.42|4204.27|4203.67|4203.02|4202.42|173
1646749710000|2022-03-08 14:28:30|4203.27|4202.67|4203.77|4203.17|4203.77|4203.17|4203.27|4202.67|205
1646749720000|2022-03-08 14:28:40|4203.89|4203.29|4203.77|4203.17|4204.02|4203.42|4203.52|4202.92|190
1646749730000|2022-03-08 14:28:50|4203.64|4203.04|4203.77|4203.17|4204.02|4203.42|4203.27|4202.67|203
1646749740000|2022-03-08 14:29:00|4203.64|4203.04|4203.02|4202.42|4204.02|4203.42|4202.89|4202.29|177
1646749750000|2022-03-08 14:29:10|4203.14|4202.54|4202.02|4201.42|4203.14|4202.54|4201.52|4200.92|353
1646749760000|2022-03-08 14:29:20|4202.27|4201.67|4202.27|4201.67|4202.27|4201.67|4201.52|4200.92|364
1646749770000|2022-03-08 14:29:30|4202.14|4201.54|4203.52|4202.92|4203.52|4202.92|4201.89|4201.29|638
1646749780000|2022-03-08 14:29:40|4203.39|4202.79|4203.52|4202.92|4203.77|4203.17|4203.02|4202.42|474
1646749790000|2022-03-08 14:29:50|4203.64|4203.04|4202.77|4202.17|4204.27|4203.67|4201.89|4201.29|799
1646749800000|2022-03-08 14:30:00|4202.67|4202.27|4199.54|4199.14|4205.42|4205.02|4199.54|4199.14|5324
1646749810000|2022-03-08 14:30:10|4200.29|4199.89|4205.92|4205.52|4205.92|4205.52|4199.54|4199.14|2870
1646749820000|2022-03-08 14:30:20|4206.67|4206.27|4207.17|4206.77|4208.17|4207.77|4206.04|4205.64|2650
1646749830000|2022-03-08 14:30:30|4207.92|4207.52|4206.67|4206.27|4210.17|4209.77|4206.67|4206.27|1498
1646749840000|2022-03-08 14:30:40|4206.29|4205.89|4205.42|4205.02|4206.29|4205.89|4204.42|4204.02|1652
1646749850000|2022-03-08 14:30:50|4205.67|4205.27|4205.17|4204.77|4206.42|4206.02|4204.92|4204.52|693
1646749860000|2022-03-08 14:31:00|4204.92|4204.52|4204.42|4204.02|4205.67|4205.27|4203.92|4203.52|909
1646749870000|2022-03-08 14:31:10|4204.17|4203.77|4201.54|4201.14|4204.17|4203.77|4199.92|4199.52|2309
1646749880000|2022-03-08 14:31:20|4201.42|4201.02|4201.42|4201.02|4203.29|4202.89|4200.67|4200.27|1526
1646749890000|2022-03-08 14:31:30|4201.29|4200.89|4201.92|4201.52|4202.17|4201.77|4200.42|4200.02|795
1646749900000|2022-03-08 14:31:40|4202.04|4201.64|4201.54|4201.14|4202.04|4201.64|4200.67|4200.27|638
1646749910000|2022-03-08 14:31:50|4201.17|4200.77|4201.67|4201.27|4201.67|4201.27|4200.54|4200.14|720
1646749920000|2022-03-08 14:32:00|4202.04|4201.64|4200.54|4200.14|4202.04|4201.64|4200.04|4199.64|714
1646749930000|2022-03-08 14:32:10|4200.29|4199.89|4200.29|4199.89|4200.67|4200.27|4198.79|4198.39|815
1646749940000|2022-03-08 14:32:20|4200.17|4199.77|4199.67|4199.27|4201.17|4200.77|4199.04|4198.64|518
1646749950000|2022-03-08 14:32:30|4199.42|4199.02|4198.42|4198.02|4199.92|4199.52|4197.92|4197.52|1305
1646749960000|2022-03-08 14:32:40|4198.54|4198.14|4198.04|4197.64|4198.67|4198.27|4197.67|4197.27|1014
1646749970000|2022-03-08 14:32:50|4197.79|4197.39|4195.67|4195.27|4197.79|4197.39|4195.67|4195.27|1461
1646749980000|2022-03-08 14:33:00|4195.54|4195.14|4196.29|4195.89|4196.67|4196.27|4195.42|4195.02|645
1646749990000|2022-03-08 14:33:10|4196.42|4196.02|4196.17|4195.77|4196.54|4196.14|4194.67|4194.27|1300
1646750000000|2022-03-08 14:33:20|4196.04|4195.64|4197.29|4196.89|4197.42|4197.02|4194.67|4194.27|1035
1646750010000|2022-03-08 14:33:30|4196.92|4196.52|4195.79|4195.39|4197.42|4197.02|4195.79|4195.39|503
1646750020000|2022-03-08 14:33:40|4195.92|4195.52|4195.17|4194.77|4196.67|4196.27|4194.92|4194.52|546
1646750030000|2022-03-08 14:33:50|4195.42|4195.02|4195.42|4195.02|4196.04|4195.64|4195.17|4194.77|399
1646750040000|2022-03-08 14:34:00|4195.17|4194.77|4196.42|4196.02|4197.17|4196.77|4195.17|4194.77|886
1646750050000|2022-03-08 14:34:10|4196.17|4195.77|4195.79|4195.39|4197.42|4197.02|4195.79|4195.39|430
1646750060000|2022-03-08 14:34:20|4195.67|4195.27|4196.04|4195.64|4197.17|4196.77|4195.17|4194.77|791
1646750070000|2022-03-08 14:34:30|4195.79|4195.39|4195.42|4195.02|4195.79|4195.39|4194.42|4194.02|585
1646750080000|2022-03-08 14:34:40|4195.67|4195.27|4196.17|4195.77|4197.67|4197.27|4195.29|4194.89|674
1646750090000|2022-03-08 14:34:50|4196.04|4195.64|4195.92|4195.52|4196.67|4196.27|4195.67|4195.27|384
1646750100000|2022-03-08 14:35:00|4195.67|4195.27|4197.17|4196.77|4198.42|4198.02|4195.42|4195.02|1502
1646750110000|2022-03-08 14:35:10|4196.67|4196.27|4197.67|4197.27|4197.92|4197.52|4196.29|4195.89|777
1646750120000|2022-03-08 14:35:20|4197.04|4196.64|4203.17|4202.77|4203.79|4203.39|4197.04|4196.64|2120
1646750130000|2022-03-08 14:35:30|4203.92|4203.52|4206.92|4206.52|4206.92|4206.52|4201.67|4201.27|1443
1646750140000|2022-03-08 14:35:40|4207.17|4206.77|4208.17|4207.77|4208.17|4207.77|4205.92|4205.52|1152
1646750150000|2022-03-08 14:35:50|4208.67|4208.27|4216.67|4216.27|4216.67|4216.27|4208.67|4208.27|3615
1646750160000|2022-03-08 14:36:00|4216.17|4215.77|4214.92|4214.52|4216.17|4215.77|4210.92|4210.52|2353
1646750170000|2022-03-08 14:36:10|4215.17|4214.77|4213.67|4213.27|4215.17|4214.77|4210.92|4210.52|2224
1646750180000|2022-03-08 14:36:20|4213.42|4213.02|4213.17|4212.77|4214.17|4213.77|4212.42|4212.02|1536
1646750190000|2022-03-08 14:36:30|4212.67|4212.27|4210.67|4210.27|4213.04|4212.64|4210.67|4210.27|869
1646750200000|2022-03-08 14:36:40|4210.54|4210.14|4203.67|4203.27|4210.54|4210.14|4202.17|4201.77|3854
1646750210000|2022-03-08 14:36:50|4203.42|4203.02|4202.79|4202.39|4204.92|4204.52|4201.42|4201.02|1369
1646750220000|2022-03-08 14:37:00|4203.17|4202.77|4204.92|4204.52|4205.92|4205.52|4202.92|4202.52|726
1646750230000|2022-03-08 14:37:10|4204.79|4204.39|4204.42|4204.02|4206.42|4206.02|4204.04|4203.64|692
1646750240000|2022-03-08 14:37:20|4204.04|4203.64|4204.67|4204.27|4205.29|4204.89|4203.17|4202.77|715
1646750250000|2022-03-08 14:37:30|4204.92|4204.52|4203.67|4203.27|4204.92|4204.52|4202.42|4202.02|572
1646750260000|2022-03-08 14:37:40|4203.17|4202.77|4202.42|4202.02|4203.29|4202.89|4201.42|4201.02|671
1646750270000|2022-03-08 14:37:50|4202.67|4202.27|4202.79|4202.39|4203.42|4203.02|4201.67|4201.27|722
1646750280000|2022-03-08 14:38:00|4203.92|4203.52|4203.17|4202.77|4206.17|4205.77|4202.04|4201.64|2160
1646750290000|2022-03-08 14:38:10|4203.29|4202.89|4202.67|4202.27|4203.54|4203.14|4202.17|4201.77|912
1646750300000|2022-03-08 14:38:20|4203.04|4202.64|4201.92|4201.52|4203.17|4202.77|4201.17|4200.77|991
1646750310000|2022-03-08 14:38:30|4202.29|4201.89|4202.17|4201.77|4203.17|4202.77|4202.17|4201.77|1432
1646750320000|2022-03-08 14:38:40|4201.92|4201.52|4198.42|4198.02|4202.54|4202.14|4198.42|4198.02|1194
1646750330000|2022-03-08 14:38:50|4197.92|4197.52|4198.92|4198.52|4198.92|4198.52|4196.67|4196.27|1041
1646750340000|2022-03-08 14:39:00|4198.67|4198.27|4198.92|4198.52|4201.17|4200.77|4198.17|4197.77|908
1646750350000|2022-03-08 14:39:10|4199.04|4198.64|4198.17|4197.77|4200.17|4199.77|4198.04|4197.64|830
1646750360000|2022-03-08 14:39:20|4198.04|4197.64|4199.17|4198.77|4199.67|4199.27|4198.04|4197.64|585
1646750370000|2022-03-08 14:39:30|4198.92|4198.52|4196.92|4196.52|4198.92|4198.52|4196.42|4196.02|737
1646750380000|2022-03-08 14:39:40|4197.17|4196.77|4192.67|4192.27|4197.92|4197.52|4192.67|4192.27|1235
1646750390000|2022-03-08 14:39:50|4191.67|4191.27|4189.92|4189.52|4191.79|4191.39|4189.42|4189.02|2860
1646750400000|2022-03-08 14:40:00|4189.67|4189.27|4189.79|4189.39|4190.67|4190.27|4188.54|4188.14|2703
1646750410000|2022-03-08 14:40:10|4189.67|4189.27|4188.42|4188.02|4190.92|4190.52|4188.42|4188.02|1503
1646750420000|2022-03-08 14:40:20|4188.67|4188.27|4185.92|4185.52|4188.92|4188.52|4185.92|4185.52|1342
1646750430000|2022-03-08 14:40:30|4186.42|4186.02|4184.29|4183.89|4186.79|4186.39|4183.54|4183.14|2882
1646750440000|2022-03-08 14:40:40|4183.42|4183.02|4185.29|4184.89|4185.29|4184.89|4183.42|4183.02|1300
1646750450000|2022-03-08 14:40:50|4184.92|4184.52|4187.42|4187.02|4187.67|4187.27|4184.17|4183.77|942
1646750460000|2022-03-08 14:41:00|4187.67|4187.27|4190.92|4190.52|4192.17|4191.77|4187.67|4187.27|2178
1646750470000|2022-03-08 14:41:10|4191.17|4190.77|4193.42|4193.02|4193.42|4193.02|4189.67|4189.27|1594
1646750480000|2022-03-08 14:41:20|4193.29|4192.89|4194.67|4194.27|4195.42|4195.02|4193.29|4192.89|1445
1646750490000|2022-03-08 14:41:30|4194.04|4193.64|4192.04|4191.64|4194.04|4193.64|4191.92|4191.52|1229
1646750500000|2022-03-08 14:41:40|4192.17|4191.77|4190.67|4190.27|4192.17|4191.77|4190.67|4190.27|743
1646750510000|2022-03-08 14:41:50|4190.54|4190.14|4191.92|4191.52|4192.42|4192.02|4189.17|4188.77|894
1646750520000|2022-03-08 14:42:00|4191.79|4191.39|4194.17|4193.77|4194.17|4193.77|4191.79|4191.39|1092
1646750530000|2022-03-08 14:42:10|4193.92|4193.52|4195.67|4195.27|4197.17|4196.77|4193.67|4193.27|1236
1646750540000|2022-03-08 14:42:20|4195.42|4195.02|4195.17|4194.77|4196.42|4196.02|4194.67|4194.27|1058
1646750550000|2022-03-08 14:42:30|4195.67|4195.27|4194.92|4194.52|4196.67|4196.27|4194.42|4194.02|481
1646750560000|2022-03-08 14:42:40|4194.67|4194.27|4196.67|4196.27|4196.67|4196.27|4194.17|4193.77|566
1646750570000|2022-03-08 14:42:50|4196.42|4196.02|4197.42|4197.02|4198.92|4198.52|4196.42|4196.02|1153
1646750580000|2022-03-08 14:43:00|4198.17|4197.77|4205.67|4205.27|4205.92|4205.52|4198.17|4197.77|2651
1646750590000|2022-03-08 14:43:10|4205.92|4205.52|4207.42|4207.02|4207.42|4207.02|4204.54|4204.14|1254
1646750600000|2022-03-08 14:43:20|4207.67|4207.27|4208.17|4207.77|4208.17|4207.77|4206.92|4206.52|1033
1646750610000|2022-03-08 14:43:30|4208.67|4208.27|4212.42|4212.02|4212.67|4212.27|4208.67|4208.27|2336
1646750620000|2022-03-08 14:43:40|4212.67|4212.27|4213.17|4212.77|4213.67|4213.27|4212.17|4211.77|2024
1646750630000|2022-03-08 14:43:50|4213.42|4213.02|4213.67|4213.27|4215.67|4215.27|4212.17|4211.77|1984
1646750640000|2022-03-08 14:44:00|4213.92|4213.52|4211.42|4211.02|4214.67|4214.27|4211.42|4211.02|1408
1646750650000|2022-03-08 14:44:10|4211.29|4210.89|4211.42|4211.02|4212.29|4211.89|4210.42|4210.02|1439
1646750660000|2022-03-08 14:44:20|4211.29|4210.89|4211.17|4210.77|4211.67|4211.27|4210.42|4210.02|709
1646750670000|2022-03-08 14:44:30|4210.29|4209.89|4206.54|4206.14|4210.42|4210.02|4206.42|4206.02|2274
1646750680000|2022-03-08 14:44:40|4206.92|4206.52|4210.67|4210.27|4210.67|4210.27|4206.92|4206.52|926
1646750690000|2022-03-08 14:44:50|4210.29|4209.89|4210.79|4210.39|4211.67|4211.27|4210.17|4209.77|792
1646750700000|2022-03-08 14:45:00|4210.67|4210.27|4208.42|4208.02|4210.67|4210.27|4207.67|4207.27|1192
1646750710000|2022-03-08 14:45:10|4207.92|4207.52|4207.17|4206.77|4208.42|4208.02|4206.29|4205.89|876
1646750720000|2022-03-08 14:45:20|4206.92|4206.52|4206.42|4206.02|4207.42|4207.02|4204.67|4204.27|1058
1646750730000|2022-03-08 14:45:30|4205.92|4205.52|4211.92|4211.52|4211.92|4211.52|4205.42|4205.02|1282
1646750740000|2022-03-08 14:45:40|4212.42|4212.02|4214.42|4214.02|4215.17|4214.77|4212.42|4212.02|1505
1646750750000|2022-03-08 14:45:50|4215.17|4214.77|4212.17|4211.77|4215.92|4215.52|4211.54|4211.14|1233
1646750760000|2022-03-08 14:46:00|4212.04|4211.64|4211.92|4211.52|4212.79|4212.39|4210.42|4210.02|967
1646750770000|2022-03-08 14:46:10|4212.17|4211.77|4213.92|4213.52|4214.67|4214.27|4211.92|4211.52|717
1646750780000|2022-03-08 14:46:20|4214.17|4213.77|4214.04|4213.64|4214.92|4214.52|4213.67|4213.27|889
1646750790000|2022-03-08 14:46:30|4215.04|4214.64|4214.17|4213.77|4215.17|4214.77|4212.92|4212.52|950
1646750800000|2022-03-08 14:46:40|4214.04|4213.64|4213.92|4213.52|4216.67|4216.27|4212.92|4212.52|2866
1646750810000|2022-03-08 14:46:50|4213.54|4213.14|4213.17|4212.77|4214.54|4214.14|4212.29|4211.89|1235
1646750820000|2022-03-08 14:47:00|4212.92|4212.52|4209.79|4209.39|4212.92|4212.52|4209.17|4208.77|1294
1646750830000|2022-03-08 14:47:10|4209.92|4209.52|4209.17|4208.77|4211.67|4211.27|4209.17|4208.77|1064
1646750840000|2022-03-08 14:47:20|4209.42|4209.02|4210.67|4210.27|4211.17|4210.77|4209.42|4209.02|814
1646750850000|2022-03-08 14:47:30|4210.42|4210.02|4209.92|4209.52|4211.17|4210.77|4208.42|4208.02|591
1646750860000|2022-03-08 14:47:40|4209.79|4209.39|4209.67|4209.27|4209.92|4209.52|4207.92|4207.52|475
1646750870000|2022-03-08 14:47:50|4209.42|4209.02|4210.79|4210.39|4211.92|4211.52|4209.42|4209.02|839
1646750880000|2022-03-08 14:48:00|4211.17|4210.77|4210.67|4210.27|4212.67|4212.27|4209.17|4208.77|1604
1646750890000|2022-03-08 14:48:10|4210.42|4210.02|4211.29|4210.89|4211.92|4211.52|4210.17|4209.77|584
1646750900000|2022-03-08 14:48:20|4211.17|4210.77|4212.67|4212.27|4214.42|4214.02|4211.17|4210.77|583
1646750910000|2022-03-08 14:48:30|4212.42|4212.02|4210.42|4210.02|4213.17|4212.77|4209.67|4209.27|1335
1646750920000|2022-03-08 14:48:40|4210.67|4210.27|4210.79|4210.39|4211.92|4211.52|4210.42|4210.02|459
1646750930000|2022-03-08 14:48:50|4210.67|4210.27|4212.42|4212.02|4212.42|4212.02|4210.17|4209.77|551
1646750940000|2022-03-08 14:49:00|4212.79|4212.39|4211.17|4210.77|4212.79|4212.39|4209.92|4209.52|707
1646750950000|2022-03-08 14:49:10|4209.92|4209.52|4206.79|4206.39|4209.92|4209.52|4206.79|4206.39|941
1646750960000|2022-03-08 14:49:20|4205.92|4205.52|4208.17|4207.77|4208.17|4207.77|4205.92|4205.52|1218
1646750970000|2022-03-08 14:49:30|4208.04|4207.64|4208.67|4208.27|4208.92|4208.52|4207.67|4207.27|431
1646750980000|2022-03-08 14:49:40|4208.92|4208.52|4202.67|4202.27|4208.92|4208.52|4201.67|4201.27|1368
1646750990000|2022-03-08 14:49:50|4202.42|4202.02|4203.67|4203.27|4203.67|4203.27|4201.79|4201.39|1095
1646751000000|2022-03-08 14:50:00|4202.92|4202.52|4200.42|4200.02|4202.92|4202.52|4199.42|4199.02|1553
1646751010000|2022-03-08 14:50:10|4200.67|4200.27|4202.17|4201.77|4202.42|4202.02|4200.67|4200.27|706
1646751020000|2022-03-08 14:50:20|4200.92|4200.52|4202.79|4202.39|4202.79|4202.39|4200.04|4199.64|731
1646751030000|2022-03-08 14:50:30|4202.67|4202.27|4201.17|4200.77|4202.67|4202.27|4201.17|4200.77|683
1646751040000|2022-03-08 14:50:40|4201.42|4201.02|4198.92|4198.52|4201.42|4201.02|4198.42|4198.02|763
1646751050000|2022-03-08 14:50:50|4198.54|4198.14|4199.54|4199.14|4199.54|4199.14|4197.92|4197.52|1066
1646751060000|2022-03-08 14:51:00|4199.67|4199.27|4202.54|4202.14|4202.54|4202.14|4199.42|4199.02|1124
1646751070000|2022-03-08 14:51:10|4202.67|4202.27|4200.92|4200.52|4203.67|4203.27|4200.92|4200.52|943
1646751080000|2022-03-08 14:51:20|4200.79|4200.39|4198.92|4198.52|4200.79|4200.39|4198.04|4197.64|781
1646751090000|2022-03-08 14:51:30|4198.67|4198.27|4197.17|4196.77|4198.92|4198.52|4196.42|4196.02|949
1646751100000|2022-03-08 14:51:40|4197.42|4197.02|4198.67|4198.27|4198.92|4198.52|4196.79|4196.39|862
1646751110000|2022-03-08 14:51:50|4198.54|4198.14|4198.67|4198.27|4199.04|4198.64|4197.17|4196.77|568
1646751120000|2022-03-08 14:52:00|4198.92|4198.52|4203.79|4203.39|4203.92|4203.52|4198.67|4198.27|1035
1646751130000|2022-03-08 14:52:10|4203.92|4203.52|4205.29|4204.89|4205.29|4204.89|4203.54|4203.14|934
1646751140000|2022-03-08 14:52:20|4204.92|4204.52|4208.92|4208.52|4209.17|4208.77|4204.67|4204.27|1138
1646751150000|2022-03-08 14:52:30|4208.17|4207.77|4205.67|4205.27|4208.92|4208.52|4205.17|4204.77|972
1646751160000|2022-03-08 14:52:40|4205.92|4205.52|4202.79|4202.39|4205.92|4205.52|4202.17|4201.77|894
1646751170000|2022-03-08 14:52:50|4202.67|4202.27|4200.29|4199.89|4202.92|4202.52|4200.04|4199.64|570
1646751180000|2022-03-08 14:53:00|4199.54|4199.14|4200.92|4200.52|4201.42|4201.02|4198.17|4197.77|910
1646751190000|2022-03-08 14:53:10|4201.17|4200.77|4200.92|4200.52|4202.42|4202.02|4200.42|4200.02|669
1646751200000|2022-03-08 14:53:20|4201.04|4200.64|4200.42|4200.02|4201.92|4201.52|4199.92|4199.52|514
1646751210000|2022-03-08 14:53:30|4200.17|4199.77|4198.92|4198.52|4200.67|4200.27|4196.92|4196.52|959
1646751220000|2022-03-08 14:53:40|4199.04|4198.64|4196.17|4195.77|4199.29|4198.89|4195.79|4195.39|1659
1646751230000|2022-03-08 14:53:50|4195.92|4195.52|4196.17|4195.77|4197.29|4196.89|4195.04|4194.64|678
1646751240000|2022-03-08 14:54:00|4195.79|4195.39|4192.92|4192.52|4197.04|4196.64|4192.92|4192.52|1803
1646751250000|2022-03-08 14:54:10|4192.67|4192.27|4193.67|4193.27|4194.42|4194.02|4192.42|4192.02|1498
1646751260000|2022-03-08 14:54:20|4193.92|4193.52|4191.29|4190.89|4194.17|4193.77|4191.17|4190.77|873
1646751270000|2022-03-08 14:54:30|4191.17|4190.77|4190.92|4190.52|4191.17|4190.77|4189.42|4189.02|757
1646751280000|2022-03-08 14:54:40|4191.17|4190.77|4191.67|4191.27|4191.79|4191.39|4190.92|4190.52|368
1646751290000|2022-03-08 14:54:50|4191.92|4191.52|4192.42|4192.02|4192.42|4192.02|4191.17|4190.77|455
1646751300000|2022-03-08 14:55:00|4191.92|4191.52|4194.67|4194.27|4194.92|4194.52|4190.42|4190.02|1590
1646751310000|2022-03-08 14:55:10|4194.42|4194.02|4194.54|4194.14|4194.92|4194.52|4192.42|4192.02|590
1646751320000|2022-03-08 14:55:20|4194.67|4194.27|4193.42|4193.02|4195.04|4194.64|4193.17|4192.77|382
1646751330000|2022-03-08 14:55:30|4192.92|4192.52|4190.17|4189.77|4193.29|4192.89|4190.17|4189.77|562
1646751340000|2022-03-08 14:55:40|4190.92|4190.52|4189.92|4189.52|4191.17|4190.77|4189.92|4189.52|783
1646751350000|2022-03-08 14:55:50|4189.67|4189.27|4187.92|4187.52|4190.42|4190.02|4187.67|4187.27|897
1646751360000|2022-03-08 14:56:00|4187.67|4187.27|4190.04|4189.64|4190.04|4189.64|4187.29|4186.89|973
1646751370000|2022-03-08 14:56:10|4190.42|4190.02|4190.67|4190.27|4191.67|4191.27|4189.67|4189.27|566
1646751380000|2022-03-08 14:56:20|4190.54|4190.14|4188.17|4187.77|4190.67|4190.27|4188.17|4187.77|608
1646751390000|2022-03-08 14:56:30|4187.92|4187.52|4189.17|4188.77|4189.42|4189.02|4187.92|4187.52|464
1646751400000|2022-03-08 14:56:40|4189.42|4189.02|4187.17|4186.77|4189.42|4189.02|4187.17|4186.77|512
1646751410000|2022-03-08 14:56:50|4187.42|4187.02|4189.67|4189.27|4190.17|4189.77|4187.17|4186.77|503
1646751420000|2022-03-08 14:57:00|4190.17|4189.77|4188.17|4187.77|4190.92|4190.52|4188.17|4187.77|833
1646751430000|2022-03-08 14:57:10|4188.67|4188.27|4187.42|4187.02|4189.92|4189.52|4187.42|4187.02|482
1646751440000|2022-03-08 14:57:20|4187.67|4187.27|4190.17|4189.77|4190.17|4189.77|4187.42|4187.02|461
1646751450000|2022-03-08 14:57:30|4190.42|4190.02|4192.54|4192.14|4193.17|4192.77|4189.67|4189.27|814
1646751460000|2022-03-08 14:57:40|4193.42|4193.02|4191.17|4190.77|4193.54|4193.14|4191.17|4190.77|492
1646751470000|2022-03-08 14:57:50|4190.79|4190.39|4192.17|4191.77|4192.17|4191.77|4189.67|4189.27|485
1646751480000|2022-03-08 14:58:00|4192.67|4192.27|4192.92|4192.52|4194.42|4194.02|4192.67|4192.27|481
1646751490000|2022-03-08 14:58:10|4192.67|4192.27|4192.42|4192.02|4194.17|4193.77|4192.17|4191.77|392
1646751500000|2022-03-08 14:58:20|4192.29|4191.89|4189.92|4189.52|4192.29|4191.89|4189.92|4189.52|373
1646751510000|2022-03-08 14:58:30|4190.42|4190.02|4190.29|4189.89|4191.17|4190.77|4189.42|4189.02|641
1646751520000|2022-03-08 14:58:40|4190.17|4189.77|4191.92|4191.52|4192.42|4192.02|4190.17|4189.77|311
1646751530000|2022-03-08 14:58:50|4192.17|4191.77|4192.42|4192.02|4192.42|4192.02|4189.92|4189.52|680
1646751540000|2022-03-08 14:59:00|4193.17|4192.77|4191.92|4191.52|4193.67|4193.27|4191.67|4191.27|515
1646751550000|2022-03-08 14:59:10|4191.67|4191.27|4191.42|4191.02|4192.54|4192.14|4190.92|4190.52|309
1646751560000|2022-03-08 14:59:20|4191.54|4191.14|4191.79|4191.39|4192.92|4192.52|4191.42|4191.02|267
1646751570000|2022-03-08 14:59:30|4191.67|4191.27|4190.42|4190.02|4192.79|4192.39|4190.42|4190.02|285
1646751580000|2022-03-08 14:59:40|4190.92|4190.52|4191.29|4190.89|4191.92|4191.52|4190.04|4189.64|270
1646751590000|2022-03-08 14:59:50|4191.54|4191.14|4192.04|4191.64|4193.17|4192.77|4191.54|4191.14|343
1646751600000|2022-03-08 15:00:00|4192.17|4191.77|4187.92|4187.52|4192.17|4191.77|4186.17|4185.77|1471
1646751610000|2022-03-08 15:00:10|4187.67|4187.27|4184.92|4184.52|4188.17|4187.77|4184.67|4184.27|1020
1646751620000|2022-03-08 15:00:20|4184.79|4184.39|4183.17|4182.77|4184.92|4184.52|4181.17|4180.77|1806
1646751630000|2022-03-08 15:00:30|4183.04|4182.64|4184.67|4184.27|4186.42|4186.02|4183.04|4182.64|966
1646751640000|2022-03-08 15:00:40|4184.42|4184.02|4184.17|4183.77|4185.92|4185.52|4184.04|4183.64|573
1646751650000|2022-03-08 15:00:50|4184.42|4184.02|4183.17|4182.77|4184.54|4184.14|4182.67|4182.27|626
1646751660000|2022-03-08 15:01:00|4184.04|4183.64|4182.92|4182.52|4184.67|4184.27|4182.92|4182.52|622
1646751670000|2022-03-08 15:01:10|4183.04|4182.64|4184.04|4183.64|4184.67|4184.27|4182.92|4182.52|538
1646751680000|2022-03-08 15:01:20|4183.92|4183.52|4182.67|4182.27|4184.92|4184.52|4182.67|4182.27|591
1646751690000|2022-03-08 15:01:30|4182.79|4182.39|4182.42|4182.02|4182.92|4182.52|4181.42|4181.02|714
1646751700000|2022-03-08 15:01:40|4182.67|4182.27|4180.54|4180.14|4182.67|4182.27|4180.17|4179.77|626
1646751710000|2022-03-08 15:01:50|4180.67|4180.27|4181.67|4181.27|4182.42|4182.02|4180.67|4180.27|704
1646751720000|2022-03-08 15:02:00|4182.42|4182.02|4179.17|4178.77|4182.42|4182.02|4178.92|4178.52|893
1646751730000|2022-03-08 15:02:10|4179.42|4179.02|4176.92|4176.52|4179.42|4179.02|4176.67|4176.27|2037
1646751740000|2022-03-08 15:02:20|4177.17|4176.77|4176.67|4176.27|4177.42|4177.02|4176.17|4175.77|1187
1646751750000|2022-03-08 15:02:30|4176.42|4176.02|4175.42|4175.02|4176.92|4176.52|4174.67|4174.27|1252
1646751760000|2022-03-08 15:02:40|4175.29|4174.89|4172.92|4172.52|4175.42|4175.02|4172.92|4172.52|1215
1646751770000|2022-03-08 15:02:50|4173.42|4173.02|4175.42|4175.02|4175.54|4175.14|4173.42|4173.02|900
1646751780000|2022-03-08 15:03:00|4175.17|4174.77|4176.17|4175.77|4176.92|4176.52|4174.67|4174.27|751
1646751790000|2022-03-08 15:03:10|4176.42|4176.02|4175.42|4175.02|4176.42|4176.02|4174.92|4174.52|483
1646751800000|2022-03-08 15:03:20|4175.92|4175.52|4176.42|4176.02|4176.42|4176.02|4174.67|4174.27|526
1646751810000|2022-03-08 15:03:30|4176.29|4175.89|4174.67|4174.27|4176.42|4176.02|4174.67|4174.27|698
1646751820000|2022-03-08 15:03:40|4174.17|4173.77|4173.17|4172.77|4174.42|4174.02|4172.67|4172.27|999
1646751830000|2022-03-08 15:03:50|4173.42|4173.02|4172.17|4171.77|4173.79|4173.39|4171.92|4171.52|1214
1646751840000|2022-03-08 15:04:00|4172.42|4172.02|4173.42|4173.02|4173.67|4173.27|4172.17|4171.77|863
1646751850000|2022-03-08 15:04:10|4172.79|4172.39|4172.29|4171.89|4173.92|4173.52|4171.92|4171.52|1074
1646751860000|2022-03-08 15:04:20|4172.17|4171.77|4171.67|4171.27|4173.17|4172.77|4171.67|4171.27|564
1646751870000|2022-03-08 15:04:30|4171.17|4170.77|4174.29|4173.89|4174.54|4174.14|4171.17|4170.77|1190
1646751880000|2022-03-08 15:04:40|4174.17|4173.77|4173.17|4172.77|4174.92|4174.52|4173.17|4172.77|585
1646751890000|2022-03-08 15:04:50|4172.54|4172.14|4173.42|4173.02|4174.04|4173.64|4172.42|4172.02|510
1646751900000|2022-03-08 15:05:00|4173.17|4172.77|4174.17|4173.77|4174.17|4173.77|4172.67|4172.27|607
1646751910000|2022-03-08 15:05:10|4173.67|4173.27|4174.67|4174.27|4174.92|4174.52|4173.42|4173.02|883
1646751920000|2022-03-08 15:05:20|4174.42|4174.02|4171.92|4171.52|4174.42|4174.02|4171.42|4171.02|754
1646751930000|2022-03-08 15:05:30|4172.17|4171.77|4172.67|4172.27|4172.92|4172.52|4171.17|4170.77|417
1646751940000|2022-03-08 15:05:40|4172.42|4172.02|4170.42|4170.02|4172.42|4172.02|4170.42|4170.02|987
1646751950000|2022-03-08 15:05:50|4170.67|4170.27|4172.42|4172.02|4172.92|4172.52|4170.42|4170.02|1190
1646751960000|2022-03-08 15:06:00|4172.17|4171.77|4171.42|4171.02|4172.42|4172.02|4169.67|4169.27|862
1646751970000|2022-03-08 15:06:10|4171.29|4170.89|4169.42|4169.02|4172.04|4171.64|4169.42|4169.02|978
1646751980000|2022-03-08 15:06:20|4169.17|4168.77|4169.42|4169.02|4171.17|4170.77|4169.17|4168.77|801
1646751990000|2022-03-08 15:06:30|4169.29|4168.89|4168.92|4168.52|4169.67|4169.27|4168.17|4167.77|1404
1646752000000|2022-03-08 15:06:40|4169.17|4168.77|4168.92|4168.52|4169.67|4169.27|4168.67|4168.27|418
1646752010000|2022-03-08 15:06:50|4169.17|4168.77|4167.42|4167.02|4169.17|4168.77|4166.92|4166.52|1640
1646752020000|2022-03-08 15:07:00|4167.17|4166.77|4166.92|4166.52|4167.17|4166.77|4166.17|4165.77|899
1646752030000|2022-03-08 15:07:10|4166.79|4166.39|4166.17|4165.77|4167.67|4167.27|4165.92|4165.52|696
1646752040000|2022-03-08 15:07:20|4166.42|4166.02|4166.67|4166.27|4166.92|4166.52|4165.67|4165.27|964
1646752050000|2022-03-08 15:07:30|4166.92|4166.52|4166.17|4165.77|4167.17|4166.77|4166.17|4165.77|526
1646752060000|2022-03-08 15:07:40|4165.67|4165.27|4166.67|4166.27|4166.67|4166.27|4164.67|4164.27|1354
1646752070000|2022-03-08 15:07:50|4166.92|4166.52|4164.67|4164.27|4166.92|4166.52|4164.67|4164.27|691
1646752080000|2022-03-08 15:08:00|4164.42|4164.02|4165.04|4164.64|4165.42|4165.02|4163.92|4163.52|1034
1646752090000|2022-03-08 15:08:10|4164.92|4164.52|4164.67|4164.27|4165.17|4164.77|4163.92|4163.52|694
1646752100000|2022-03-08 15:08:20|4164.54|4164.14|4166.92|4166.52|4167.42|4167.02|4164.42|4164.02|743
1646752110000|2022-03-08 15:08:30|4167.17|4166.77|4165.67|4165.27|4167.54|4167.14|4165.42|4165.02|708
1646752120000|2022-03-08 15:08:40|4165.17|4164.77|4164.92|4164.52|4165.17|4164.77|4164.42|4164.02|621
1646752130000|2022-03-08 15:08:50|4165.17|4164.77|4166.29|4165.89|4166.67|4166.27|4164.79|4164.39|816
1646752140000|2022-03-08 15:09:00|4166.42|4166.02|4164.79|4164.39|4166.92|4166.52|4164.67|4164.27|823
1646752150000|2022-03-08 15:09:10|4164.92|4164.52|4164.67|4164.27|4165.42|4165.02|4164.17|4163.77|1032
1646752160000|2022-03-08 15:09:20|4164.92|4164.52|4167.17|4166.77|4167.92|4167.52|4164.42|4164.02|1499
1646752170000|2022-03-08 15:09:30|4166.92|4166.52|4164.17|4163.77|4166.92|4166.52|4163.67|4163.27|736
1646752180000|2022-03-08 15:09:40|4164.29|4163.89|4165.42|4165.02|4166.29|4165.89|4164.17|4163.77|534
1646752190000|2022-03-08 15:09:50|4165.17|4164.77|4164.67|4164.27|4165.92|4165.52|4164.67|4164.27|510
1646752200000|2022-03-08 15:10:00|4164.92|4164.52|4165.17|4164.77|4165.67|4165.27|4162.79|4162.39|1425
1646752210000|2022-03-08 15:10:10|4164.92|4164.52|4167.17|4166.77|4167.42|4167.02|4164.92|4164.52|921
1646752220000|2022-03-08 15:10:20|4167.04|4166.64|4165.42|4165.02|4167.42|4167.02|4165.42|4165.02|865
1646752230000|2022-03-08 15:10:30|4165.29|4164.89|4164.92|4164.52|4166.29|4165.89|4163.42|4163.02|820
1646752240000|2022-03-08 15:10:40|4165.42|4165.02|4167.67|4167.27|4167.79|4167.39|4165.42|4165.02|791
1646752250000|2022-03-08 15:10:50|4167.42|4167.02|4167.29|4166.89|4167.92|4167.52|4165.92|4165.52|743
1646752260000|2022-03-08 15:11:00|4167.42|4167.02|4168.92|4168.52|4169.67|4169.27|4167.42|4167.02|1189
1646752270000|2022-03-08 15:11:10|4168.54|4168.14|4167.67|4167.27|4168.92|4168.52|4167.67|4167.27|544
1646752280000|2022-03-08 15:11:20|4167.17|4166.77|4165.92|4165.52|4167.17|4166.77|4165.67|4165.27|600
1646752290000|2022-03-08 15:11:30|4165.67|4165.27|4167.04|4166.64|4167.17|4166.77|4165.17|4164.77|491
1646752300000|2022-03-08 15:11:40|4166.92|4166.52|4169.67|4169.27|4169.92|4169.52|4166.92|4166.52|676
1646752310000|2022-03-08 15:11:50|4169.17|4168.77|4168.92|4168.52|4169.67|4169.27|4168.04|4167.64|667
1646752320000|2022-03-08 15:12:00|4168.79|4168.39|4171.04|4170.64|4171.17|4170.77|4167.67|4167.27|915
1646752330000|2022-03-08 15:12:10|4170.92|4170.52|4170.17|4169.77|4171.17|4170.77|4169.42|4169.02|832
1646752340000|2022-03-08 15:12:20|4170.42|4170.02|4171.67|4171.27|4172.17|4171.77|4170.42|4170.02|720
1646752350000|2022-03-08 15:12:30|4172.17|4171.77|4171.67|4171.27|4173.67|4173.27|4171.42|4171.02|1128
1646752360000|2022-03-08 15:12:40|4171.42|4171.02|4170.67|4170.27|4171.67|4171.27|4170.42|4170.02|741
1646752370000|2022-03-08 15:12:50|4170.42|4170.02|4169.67|4169.27|4170.67|4170.27|4169.42|4169.02|1784
1646752380000|2022-03-08 15:13:00|4169.17|4168.77|4169.42|4169.02|4170.42|4170.02|4168.17|4167.77|1545
1646752390000|2022-03-08 15:13:10|4169.17|4168.77|4169.42|4169.02|4169.67|4169.27|4168.17|4167.77|477
1646752400000|2022-03-08 15:13:20|4169.67|4169.27|4170.92|4170.52|4170.92|4170.52|4169.29|4168.89|582
1646752410000|2022-03-08 15:13:30|4170.67|4170.27|4172.17|4171.77|4172.42|4172.02|4170.42|4170.02|657
1646752420000|2022-03-08 15:13:40|4171.92|4171.52|4170.42|4170.02|4172.17|4171.77|4169.92|4169.52|586
1646752430000|2022-03-08 15:13:50|4170.17|4169.77|4169.67|4169.27|4171.42|4171.02|4169.67|4169.27|490
1646752440000|2022-03-08 15:14:00|4169.29|4168.89|4170.17|4169.77|4170.17|4169.77|4168.42|4168.02|961
1646752450000|2022-03-08 15:14:10|4169.92|4169.52|4171.17|4170.77|4171.42|4171.02|4169.92|4169.52|453
1646752460000|2022-03-08 15:14:20|4171.29|4170.89|4172.67|4172.27|4172.92|4172.52|4170.42|4170.02|756
1646752470000|2022-03-08 15:14:30|4172.42|4172.02|4172.92|4172.52|4173.17|4172.77|4171.67|4171.27|390
1646752480000|2022-03-08 15:14:40|4173.17|4172.77|4171.67|4171.27|4173.17|4172.77|4171.67|4171.27|622
1646752490000|2022-03-08 15:14:50|4171.42|4171.02|4171.67|4171.27|4172.67|4172.27|4171.42|4171.02|1473
1646752500000|2022-03-08 15:15:00|4171.42|4171.02|4174.67|4174.27|4174.92|4174.52|4171.17|4170.77|2862
1646752510000|2022-03-08 15:15:10|4174.92|4174.52|4174.42|4174.02|4175.17|4174.77|4172.42|4172.02|1176
1646752520000|2022-03-08 15:15:20|4173.92|4173.52|4174.42|4174.02|4175.67|4175.27|4173.92|4173.52|667
1646752530000|2022-03-08 15:15:30|4174.17|4173.77|4177.67|4177.27|4178.17|4177.77|4173.17|4172.77|1357
1646752540000|2022-03-08 15:15:40|4177.42|4177.02|4178.17|4177.77|4178.92|4178.52|4177.17|4176.77|1124
1646752550000|2022-03-08 15:15:50|4178.29|4177.89|4178.92|4178.52|4179.67|4179.27|4178.17|4177.77|886
1646752560000|2022-03-08 15:16:00|4179.17|4178.77|4180.17|4179.77|4180.92|4180.52|4178.92|4178.52|1412
1646752570000|2022-03-08 15:16:10|4179.92|4179.52|4184.17|4183.77|4184.42|4184.02|4179.92|4179.52|2314
1646752580000|2022-03-08 15:16:20|4184.29|4183.89|4185.17|4184.77|4185.17|4184.77|4183.17|4182.77|1028
1646752590000|2022-03-08 15:16:30|4184.67|4184.27|4184.17|4183.77|4186.17|4185.77|4184.17|4183.77|1246
1646752600000|2022-03-08 15:16:40|4184.29|4183.89|4183.79|4183.39|4185.17|4184.77|4183.17|4182.77|709
1646752610000|2022-03-08 15:16:50|4183.92|4183.52|4182.92|4182.52|4184.67|4184.27|4182.17|4181.77|1046
1646752620000|2022-03-08 15:17:00|4182.67|4182.27|4182.42|4182.02|4183.42|4183.02|4181.67|4181.27|514
1646752630000|2022-03-08 15:17:10|4182.54|4182.14|4183.17|4182.77|4183.42|4183.02|4181.17|4180.77|923
1646752640000|2022-03-08 15:17:20|4183.29|4182.89|4183.17|4182.77|4184.42|4184.02|4182.42|4182.02|522
1646752650000|2022-03-08 15:17:30|4182.92|4182.52|4184.42|4184.02|4184.92|4184.52|4182.92|4182.52|658
1646752660000|2022-03-08 15:17:40|4184.67|4184.27|4184.17|4183.77|4184.67|4184.27|4183.67|4183.27|569
1646752670000|2022-03-08 15:17:50|4183.92|4183.52|4185.67|4185.27|4185.67|4185.27|4182.92|4182.52|647
1646752680000|2022-03-08 15:18:00|4184.92|4184.52|4181.17|4180.77|4185.67|4185.27|4180.04|4179.64|3408
1646752690000|2022-03-08 15:18:10|4180.92|4180.52|4178.42|4178.02|4180.92|4180.52|4177.92|4177.52|2059
1646752700000|2022-03-08 15:18:20|4177.92|4177.52|4180.17|4179.77|4180.17|4179.77|4177.04|4176.64|1416
1646752710000|2022-03-08 15:18:30|4180.67|4180.27|4182.42|4182.02|4183.54|4183.14|4180.42|4180.02|1042
1646752720000|2022-03-08 15:18:40|4181.92|4181.52|4183.92|4183.52|4183.92|4183.52|4181.42|4181.02|1016
1646752730000|2022-03-08 15:18:50|4183.54|4183.14|4183.17|4182.77|4183.92|4183.52|4181.17|4180.77|986
1646752740000|2022-03-08 15:19:00|4183.42|4183.02|4188.67|4188.27|4188.67|4188.27|4182.92|4182.52|2933
1646752750000|2022-03-08 15:19:10|4188.92|4188.52|4190.92|4190.52|4193.92|4193.52|4188.92|4188.52|3182
1646752760000|2022-03-08 15:19:20|4190.67|4190.27|4192.92|4192.52|4192.92|4192.52|4189.67|4189.27|1216
1646752770000|2022-03-08 15:19:30|4192.42|4192.02|4192.42|4192.02|4193.67|4193.27|4191.92|4191.52|1240
1646752780000|2022-03-08 15:19:40|4192.67|4192.27|4193.92|4193.52|4194.17|4193.77|4191.17|4190.77|1163
1646752790000|2022-03-08 15:19:50|4193.67|4193.27|4193.67|4193.27|4195.67|4195.27|4192.54|4192.14|1069
1646752800000|2022-03-08 15:20:00|4193.42|4193.02|4194.92|4194.52|4197.17|4196.77|4193.42|4193.02|1842
1646752810000|2022-03-08 15:20:10|4195.17|4194.77|4195.67|4195.27|4196.79|4196.39|4194.67|4194.27|912
1646752820000|2022-03-08 15:20:20|4195.54|4195.14|4194.92|4194.52|4196.42|4196.02|4194.42|4194.02|908
1646752830000|2022-03-08 15:20:30|4194.67|4194.27|4194.17|4193.77|4195.42|4195.02|4194.17|4193.77|646
1646752840000|2022-03-08 15:20:40|4193.92|4193.52|4192.79|4192.39|4193.92|4193.52|4192.67|4192.27|1317
1646752850000|2022-03-08 15:20:50|4192.67|4192.27|4193.42|4193.02|4194.92|4194.52|4192.67|4192.27|563
1646752860000|2022-03-08 15:21:00|4193.04|4192.64|4191.92|4191.52|4194.67|4194.27|4191.79|4191.39|963
1646752870000|2022-03-08 15:21:10|4191.79|4191.39|4191.67|4191.27|4193.29|4192.89|4191.67|4191.27|658
1646752880000|2022-03-08 15:21:20|4191.54|4191.14|4189.42|4189.02|4191.92|4191.52|4188.67|4188.27|1382
1646752890000|2022-03-08 15:21:30|4189.29|4188.89|4188.42|4188.02|4189.54|4189.14|4187.92|4187.52|734
1646752900000|2022-03-08 15:21:40|4187.92|4187.52|4187.54|4187.14|4188.04|4187.64|4186.67|4186.27|834
1646752910000|2022-03-08 15:21:50|4187.42|4187.02|4186.42|4186.02|4187.79|4187.39|4186.17|4185.77|642
1646752920000|2022-03-08 15:22:00|4186.92|4186.52|4188.42|4188.02|4190.17|4189.77|4186.17|4185.77|1019
1646752930000|2022-03-08 15:22:10|4188.67|4188.27|4186.79|4186.39|4188.67|4188.27|4186.17|4185.77|774
1646752940000|2022-03-08 15:22:20|4186.92|4186.52|4188.04|4187.64|4188.92|4188.52|4186.92|4186.52|522
1646752950000|2022-03-08 15:22:30|4188.17|4187.77|4188.17|4187.77|4189.17|4188.77|4187.67|4187.27|532
1646752960000|2022-03-08 15:22:40|4188.42|4188.02|4187.42|4187.02|4188.42|4188.02|4186.67|4186.27|416
1646752970000|2022-03-08 15:22:50|4187.29|4186.89|4187.92|4187.52|4188.17|4187.77|4185.42|4185.02|716
1646752980000|2022-03-08 15:23:00|4187.42|4187.02|4187.67|4187.27|4191.04|4190.64|4187.42|4187.02|842
1646752990000|2022-03-08 15:23:10|4187.92|4187.52|4185.92|4185.52|4187.92|4187.52|4185.92|4185.52|457
1646753000000|2022-03-08 15:23:20|4186.29|4185.89|4187.42|4187.02|4188.17|4187.77|4185.67|4185.27|434
1646753010000|2022-03-08 15:23:30|4187.17|4186.77|4189.92|4189.52|4190.42|4190.02|4187.17|4186.77|783
1646753020000|2022-03-08 15:23:40|4189.79|4189.39|4188.42|4188.02|4189.79|4189.39|4187.67|4187.27|370
1646753030000|2022-03-08 15:23:50|4187.92|4187.52|4189.42|4189.02|4189.42|4189.02|4187.04|4186.64|478
1646753040000|2022-03-08 15:24:00|4189.67|4189.27|4188.42|4188.02|4189.92|4189.52|4188.17|4187.77|432
1646753050000|2022-03-08 15:24:10|4188.17|4187.77|4186.17|4185.77|4189.42|4189.02|4186.17|4185.77|717
1646753060000|2022-03-08 15:24:20|4186.04|4185.64|4182.67|4182.27|4186.04|4185.64|4182.67|4182.27|1597
1646753070000|2022-03-08 15:24:30|4182.42|4182.02|4181.42|4181.02|4183.67|4183.27|4181.42|4181.02|1510
1646753080000|2022-03-08 15:24:40|4181.17|4180.77|4181.67|4181.27|4182.04|4181.64|4180.92|4180.52|835
1646753090000|2022-03-08 15:24:50|4181.92|4181.52|4179.04|4178.64|4181.92|4181.52|4178.67|4178.27|811
1646753100000|2022-03-08 15:25:00|4179.17|4178.77|4177.92|4177.52|4179.17|4178.77|4176.42|4176.02|1796
1646753110000|2022-03-08 15:25:10|4177.67|4177.27|4177.67|4177.27|4178.42|4178.02|4176.92|4176.52|768
1646753120000|2022-03-08 15:25:20|4177.79|4177.39|4177.04|4176.64|4177.92|4177.52|4175.67|4175.27|817
1646753130000|2022-03-08 15:25:30|4176.92|4176.52|4176.67|4176.27|4177.92|4177.52|4176.29|4175.89|515
1646753140000|2022-03-08 15:25:40|4176.79|4176.39|4175.67|4175.27|4176.79|4176.39|4175.04|4174.64|638
1646753150000|2022-03-08 15:25:50|4176.17|4175.77|4176.67|4176.27|4176.67|4176.27|4175.42|4175.02|527
1646753160000|2022-03-08 15:26:00|4176.92|4176.52|4175.67|4175.27|4177.67|4177.27|4175.42|4175.02|659
1646753170000|2022-03-08 15:26:10|4175.42|4175.02|4175.42|4175.02|4176.04|4175.64|4173.92|4173.52|814
1646753180000|2022-03-08 15:26:20|4175.67|4175.27|4175.04|4174.64|4176.92|4176.52|4174.92|4174.52|625
1646753190000|2022-03-08 15:26:30|4174.92|4174.52|4175.29|4174.89|4175.92|4175.52|4174.67|4174.27|331
1646753200000|2022-03-08 15:26:40|4175.42|4175.02|4174.17|4173.77|4175.79|4175.39|4173.92|4173.52|485
1646753210000|2022-03-08 15:26:50|4174.29|4173.89|4173.92|4173.52|4174.92|4174.52|4172.67|4172.27|1137
1646753220000|2022-03-08 15:27:00|4174.04|4173.64|4175.17|4174.77|4175.42|4175.02|4173.42|4173.02|896
1646753230000|2022-03-08 15:27:10|4174.92|4174.52|4176.17|4175.77|4177.42|4177.02|4174.92|4174.52|800
1646753240000|2022-03-08 15:27:20|4176.29|4175.89|4173.92|4173.52|4176.92|4176.52|4173.92|4173.52|880
1646753250000|2022-03-08 15:27:30|4174.17|4173.77|4174.17|4173.77|4174.42|4174.02|4171.29|4170.89|1270
1646753260000|2022-03-08 15:27:40|4173.92|4173.52|4173.92|4173.52|4175.42|4175.02|4173.92|4173.52|382
1646753270000|2022-03-08 15:27:50|4174.17|4173.77|4172.67|4172.27|4174.17|4173.77|4171.92|4171.52|493
1646753280000|2022-03-08 15:28:00|4172.17|4171.77|4172.67|4172.27|4172.92|4172.52|4171.17|4170.77|583
1646753290000|2022-03-08 15:28:10|4172.54|4172.14|4171.67|4171.27|4172.92|4172.52|4171.67|4171.27|425
1646753300000|2022-03-08 15:28:20|4171.42|4171.02|4171.42|4171.02|4172.92|4172.52|4171.42|4171.02|458
1646753310000|2022-03-08 15:28:30|4171.54|4171.14|4175.29|4174.89|4175.29|4174.89|4171.29|4170.89|529
1646753320000|2022-03-08 15:28:40|4174.92|4174.52|4174.29|4173.89|4175.92|4175.52|4174.29|4173.89|372
1646753330000|2022-03-08 15:28:50|4174.67|4174.27|4174.92|4174.52|4175.29|4174.89|4173.67|4173.27|406
1646753340000|2022-03-08 15:29:00|4174.67|4174.27|4175.17|4174.77|4176.92|4176.52|4174.42|4174.02|701
1646753350000|2022-03-08 15:29:10|4174.67|4174.27|4173.29|4172.89|4174.67|4174.27|4172.92|4172.52|777
1646753360000|2022-03-08 15:29:20|4173.42|4173.02|4175.67|4175.27|4176.42|4176.02|4173.42|4173.02|560
1646753370000|2022-03-08 15:29:30|4175.42|4175.02|4173.17|4172.77|4175.67|4175.27|4173.04|4172.64|685
1646753380000|2022-03-08 15:29:40|4172.92|4172.52|4171.92|4171.52|4174.42|4174.02|4171.92|4171.52|1064
1646753390000|2022-03-08 15:29:50|4171.79|4171.39|4168.79|4168.39|4172.17|4171.77|4168.42|4168.02|2137
1646753400000|2022-03-08 15:30:00|4168.92|4168.52|4171.42|4171.02|4171.42|4171.02|4167.42|4167.02|1240
1646753410000|2022-03-08 15:30:10|4170.92|4170.52|4173.92|4173.52|4174.67|4174.27|4170.79|4170.39|1356
1646753420000|2022-03-08 15:30:20|4174.17|4173.77|4176.17|4175.77|4177.92|4177.52|4174.17|4173.77|939
1646753430000|2022-03-08 15:30:30|4176.04|4175.64|4173.29|4172.89|4176.04|4175.64|4173.29|4172.89|753
1646753440000|2022-03-08 15:30:40|4173.42|4173.02|4174.92|4174.52|4174.92|4174.52|4173.17|4172.77|410
1646753450000|2022-03-08 15:30:50|4175.17|4174.77|4177.42|4177.02|4178.17|4177.77|4175.17|4174.77|831
1646753460000|2022-03-08 15:31:00|4177.67|4177.27|4175.42|4175.02|4177.67|4177.27|4175.17|4174.77|671
1646753470000|2022-03-08 15:31:10|4175.17|4174.77|4172.42|4172.02|4175.17|4174.77|4171.92|4171.52|795
1646753480000|2022-03-08 15:31:20|4172.29|4171.89|4174.42|4174.02|4175.42|4175.02|4172.29|4171.89|500
1646753490000|2022-03-08 15:31:30|4174.17|4173.77|4174.17|4173.77|4174.67|4174.27|4172.92|4172.52|569
1646753500000|2022-03-08 15:31:40|4173.92|4173.52|4173.17|4172.77|4175.17|4174.77|4173.17|4172.77|491
1646753510000|2022-03-08 15:31:50|4172.79|4172.39|4172.04|4171.64|4173.54|4173.14|4170.92|4170.52|476
1646753520000|2022-03-08 15:32:00|4172.17|4171.77|4169.29|4168.89|4172.17|4171.77|4169.29|4168.89|582
1646753530000|2022-03-08 15:32:10|4169.67|4169.27|4169.17|4168.77|4170.17|4169.77|4167.67|4167.27|935
1646753540000|2022-03-08 15:32:20|4169.29|4168.89|4168.92|4168.52|4169.42|4169.02|4167.67|4167.27|555
1646753550000|2022-03-08 15:32:30|4169.04|4168.64|4166.67|4166.27|4169.17|4168.77|4166.42|4166.02|938
1646753560000|2022-03-08 15:32:40|4166.92|4166.52|4165.92|4165.52|4167.42|4167.02|4165.92|4165.52|617
1646753570000|2022-03-08 15:32:50|4165.79|4165.39|4166.42|4166.02|4166.67|4166.27|4164.92|4164.52|800
1646753580000|2022-03-08 15:33:00|4166.17|4165.77|4165.42|4165.02|4166.67|4166.27|4164.42|4164.02|484
1646753590000|2022-03-08 15:33:10|4165.67|4165.27|4164.54|4164.14|4166.92|4166.52|4164.54|4164.14|728
1646753600000|2022-03-08 15:33:20|4164.92|4164.52|4165.92|4165.52|4166.42|4166.02|4164.67|4164.27|459
1646753610000|2022-03-08 15:33:30|4166.29|4165.89|4165.04|4164.64|4166.42|4166.02|4164.67|4164.27|526
1646753620000|2022-03-08 15:33:40|4165.54|4165.14|4162.92|4162.52|4165.54|4165.14|4162.92|4162.52|810
1646753630000|2022-03-08 15:33:50|4162.67|4162.27|4163.92|4163.52|4164.17|4163.77|4162.42|4162.02|983
1646753640000|2022-03-08 15:34:00|4164.17|4163.77|4163.67|4163.27|4164.92|4164.52|4162.92|4162.52|588
1646753650000|2022-03-08 15:34:10|4163.42|4163.02|4161.92|4161.52|4163.42|4163.02|4161.17|4160.77|1194
1646753660000|2022-03-08 15:34:20|4161.42|4161.02|4161.42|4161.02|4162.67|4162.27|4161.42|4161.02|574
1646753670000|2022-03-08 15:34:30|4161.17|4160.77|4159.79|4159.39|4161.42|4161.02|4159.17|4158.77|1369
1646753680000|2022-03-08 15:34:40|4159.67|4159.27|4160.67|4160.27|4161.79|4161.39|4159.67|4159.27|1289
1646753690000|2022-03-08 15:34:50|4160.79|4160.39|4161.17|4160.77|4162.17|4161.77|4160.67|4160.27|1037
1646753700000|2022-03-08 15:35:00|4161.42|4161.02|4164.67|4164.27|4165.67|4165.27|4161.42|4161.02|1517
1646753710000|2022-03-08 15:35:10|4164.54|4164.14|4162.42|4162.02|4164.54|4164.14|4161.92|4161.52|481
1646753720000|2022-03-08 15:35:20|4162.04|4161.64|4162.67|4162.27|4162.92|4162.52|4161.17|4160.77|615
1646753730000|2022-03-08 15:35:30|4162.92|4162.52|4160.92|4160.52|4162.92|4162.52|4160.54|4160.14|522
1646753740000|2022-03-08 15:35:40|4160.67|4160.27|4161.42|4161.02|4162.17|4161.77|4160.67|4160.27|322
1646753750000|2022-03-08 15:35:50|4161.92|4161.52|4165.17|4164.77|4165.17|4164.77|4161.67|4161.27|1248
1646753760000|2022-03-08 15:36:00|4164.92|4164.52|4167.04|4166.64|4168.67|4168.27|4164.92|4164.52|1406
1646753770000|2022-03-08 15:36:10|4166.92|4166.52|4167.67|4167.27|4167.67|4167.27|4165.67|4165.27|623
1646753780000|2022-03-08 15:36:20|4167.42|4167.02|4166.04|4165.64|4167.42|4167.02|4165.79|4165.39|554
1646753790000|2022-03-08 15:36:30|4166.29|4165.89|4166.79|4166.39|4167.42|4167.02|4165.42|4165.02|491
1646753800000|2022-03-08 15:36:40|4166.92|4166.52|4166.67|4166.27|4167.67|4167.27|4165.92|4165.52|688
1646753810000|2022-03-08 15:36:50|4166.79|4166.39|4168.92|4168.52|4169.42|4169.02|4166.29|4165.89|980
1646753820000|2022-03-08 15:37:00|4168.54|4168.14|4168.67|4168.27|4169.42|4169.02|4167.42|4167.02|551
1646753830000|2022-03-08 15:37:10|4168.42|4168.02|4167.67|4167.27|4169.42|4169.02|4167.42|4167.02|624
1646753840000|2022-03-08 15:37:20|4167.29|4166.89|4167.92|4167.52|4169.42|4169.02|4167.29|4166.89|376
1646753850000|2022-03-08 15:37:30|4167.67|4167.27|4168.04|4167.64|4169.92|4169.52|4167.17|4166.77|443
1646753860000|2022-03-08 15:37:40|4167.92|4167.52|4165.42|4165.02|4168.04|4167.64|4165.42|4165.02|442
1646753870000|2022-03-08 15:37:50|4164.92|4164.52|4166.42|4166.02|4166.42|4166.02|4164.42|4164.02|621
1646753880000|2022-03-08 15:38:00|4166.54|4166.14|4167.42|4167.02|4168.17|4167.77|4166.29|4165.89|489
1646753890000|2022-03-08 15:38:10|4167.67|4167.27|4167.42|4167.02|4167.79|4167.39|4166.92|4166.52|318
1646753900000|2022-03-08 15:38:20|4167.79|4167.39|4166.67|4166.27|4168.17|4167.77|4165.67|4165.27|304
1646753910000|2022-03-08 15:38:30|4165.92|4165.52|4163.92|4163.52|4165.92|4165.52|4163.79|4163.39|603
1646753920000|2022-03-08 15:38:40|4164.42|4164.02|4163.42|4163.02|4164.92|4164.52|4163.42|4163.02|522
1646753930000|2022-03-08 15:38:50|4163.17|4162.77|4162.67|4162.27|4164.42|4164.02|4162.67|4162.27|345
1646753940000|2022-03-08 15:39:00|4162.42|4162.02|4163.42|4163.02|4163.92|4163.52|4162.17|4161.77|414
1646753950000|2022-03-08 15:39:10|4163.29|4162.89|4162.17|4161.77|4163.54|4163.14|4162.17|4161.77|326
1646753960000|2022-03-08 15:39:20|4162.42|4162.02|4161.42|4161.02|4162.42|4162.02|4160.92|4160.52|413
1646753970000|2022-03-08 15:39:30|4161.67|4161.27|4161.92|4161.52|4162.17|4161.77|4160.54|4160.14|590
1646753980000|2022-03-08 15:39:40|4162.42|4162.02|4162.42|4162.02|4162.92|4162.52|4162.17|4161.77|318
1646753990000|2022-03-08 15:39:50|4162.17|4161.77|4166.54|4166.14|4166.67|4166.27|4161.92|4161.52|631
1646754000000|2022-03-08 15:40:00|4166.42|4166.02|4164.67|4164.27|4167.42|4167.02|4163.92|4163.52|595
1646754010000|2022-03-08 15:40:10|4164.54|4164.14|4167.17|4166.77|4167.67|4167.27|4164.42|4164.02|744
1646754020000|2022-03-08 15:40:20|4167.42|4167.02|4172.42|4172.02|4173.67|4173.27|4167.42|4167.02|1663
1646754030000|2022-03-08 15:40:30|4172.54|4172.14|4169.92|4169.52|4172.54|4172.14|4169.92|4169.52|990
1646754040000|2022-03-08 15:40:40|4170.17|4169.77|4171.17|4170.77|4171.42|4171.02|4170.17|4169.77|430
1646754050000|2022-03-08 15:40:50|4171.29|4170.89|4170.42|4170.02|4172.17|4171.77|4170.42|4170.02|500
1646754060000|2022-03-08 15:41:00|4170.67|4170.27|4171.92|4171.52|4172.92|4172.52|4170.42|4170.02|505
1646754070000|2022-03-08 15:41:10|4172.04|4171.64|4170.79|4170.39|4172.42|4172.02|4170.42|4170.02|991
1646754080000|2022-03-08 15:41:20|4170.67|4170.27|4170.54|4170.14|4171.79|4171.39|4169.67|4169.27|387
1646754090000|2022-03-08 15:41:30|4170.67|4170.27|4169.92|4169.52|4171.67|4171.27|4169.79|4169.39|238
1646754100000|2022-03-08 15:41:40|4170.17|4169.77|4172.17|4171.77|4172.17|4171.77|4169.67|4169.27|948
1646754110000|2022-03-08 15:41:50|4172.04|4171.64|4173.04|4172.64|4174.17|4173.77|4171.92|4171.52|623
1646754120000|2022-03-08 15:42:00|4172.92|4172.52|4174.67|4174.27|4174.92|4174.52|4172.92|4172.52|918
1646754130000|2022-03-08 15:42:10|4174.54|4174.14|4173.42|4173.02|4174.92|4174.52|4172.92|4172.52|725
1646754140000|2022-03-08 15:42:20|4173.29|4172.89|4171.17|4170.77|4173.67|4173.27|4170.92|4170.52|578
1646754150000|2022-03-08 15:42:30|4170.92|4170.52|4170.92|4170.52|4171.67|4171.27|4170.42|4170.02|396
1646754160000|2022-03-08 15:42:40|4171.17|4170.77|4171.42|4171.02|4171.92|4171.52|4171.17|4170.77|309
1646754170000|2022-03-08 15:42:50|4171.67|4171.27|4171.92|4171.52|4171.92|4171.52|4170.92|4170.52|292
1646754180000|2022-03-08 15:43:00|4172.04|4171.64|4172.29|4171.89|4172.67|4172.27|4169.92|4169.52|643
1646754190000|2022-03-08 15:43:10|4172.42|4172.02|4171.29|4170.89|4173.17|4172.77|4170.92|4170.52|474
1646754200000|2022-03-08 15:43:20|4171.42|4171.02|4170.42|4170.02|4172.67|4172.27|4170.42|4170.02|381
1646754210000|2022-03-08 15:43:30|4170.67|4170.27|4172.29|4171.89|4172.92|4172.52|4170.42|4170.02|336
1646754220000|2022-03-08 15:43:40|4172.42|4172.02|4171.92|4171.52|4172.92|4172.52|4171.67|4171.27|265
1646754230000|2022-03-08 15:43:50|4171.17|4170.77|4171.04|4170.64|4172.17|4171.77|4170.67|4170.27|403
1646754240000|2022-03-08 15:44:00|4171.17|4170.77|4169.92|4169.52|4171.42|4171.02|4169.67|4169.27|429
1646754250000|2022-03-08 15:44:10|4170.17|4169.77|4171.42|4171.02|4171.92|4171.52|4169.17|4168.77|389
1646754260000|2022-03-08 15:44:20|4172.17|4171.77|4174.17|4173.77|4174.29|4173.89|4172.04|4171.64|1463
1646754270000|2022-03-08 15:44:30|4173.92|4173.52|4172.92|4172.52|4174.29|4173.89|4172.67|4172.27|501
1646754280000|2022-03-08 15:44:40|4173.17|4172.77|4174.42|4174.02|4175.92|4175.52|4173.17|4172.77|856
1646754290000|2022-03-08 15:44:50|4174.17|4173.77|4175.17|4174.77|4175.17|4174.77|4173.67|4173.27|511
1646754300000|2022-03-08 15:45:00|4175.42|4175.02|4172.79|4172.39|4175.42|4175.02|4172.42|4172.02|595
1646754310000|2022-03-08 15:45:10|4172.67|4172.27|4172.17|4171.77|4173.42|4173.02|4171.42|4171.02|532
1646754320000|2022-03-08 15:45:20|4171.92|4171.52|4171.29|4170.89|4172.17|4171.77|4170.92|4170.52|393
1646754330000|2022-03-08 15:45:30|4171.42|4171.02|4173.17|4172.77|4173.67|4173.27|4170.92|4170.52|767
1646754340000|2022-03-08 15:45:40|4173.54|4173.14|4172.17|4171.77|4173.79|4173.39|4171.92|4171.52|577
1646754350000|2022-03-08 15:45:50|4172.29|4171.89|4172.92|4172.52|4173.17|4172.77|4171.67|4171.27|487
1646754360000|2022-03-08 15:46:00|4172.79|4172.39|4170.67|4170.27|4172.92|4172.52|4170.67|4170.27|409
1646754370000|2022-03-08 15:46:10|4170.92|4170.52|4171.42|4171.02|4171.79|4171.39|4169.92|4169.52|580
1646754380000|2022-03-08 15:46:20|4171.17|4170.77|4173.42|4173.02|4173.42|4173.02|4170.92|4170.52|483
1646754390000|2022-03-08 15:46:30|4173.67|4173.27|4177.67|4177.27|4177.92|4177.52|4173.67|4173.27|1102
1646754400000|2022-03-08 15:46:40|4177.92|4177.52|4178.17|4177.77|4178.92|4178.52|4177.04|4176.64|971
1646754410000|2022-03-08 15:46:50|4178.42|4178.02|4178.67|4178.27|4179.92|4179.52|4178.42|4178.02|713
1646754420000|2022-03-08 15:47:00|4178.42|4178.02|4177.92|4177.52|4179.42|4179.02|4177.67|4177.27|399
1646754430000|2022-03-08 15:47:10|4177.67|4177.27|4177.42|4177.02|4178.92|4178.52|4176.42|4176.02|685
1646754440000|2022-03-08 15:47:20|4177.67|4177.27|4178.29|4177.89|4178.67|4178.27|4177.17|4176.77|459
1646754450000|2022-03-08 15:47:30|4178.17|4177.77|4178.17|4177.77|4178.79|4178.39|4177.42|4177.02|454
1646754460000|2022-03-08 15:47:40|4177.42|4177.02|4176.92|4176.52|4177.42|4177.02|4176.42|4176.02|343
1646754470000|2022-03-08 15:47:50|4176.67|4176.27|4178.79|4178.39|4178.92|4178.52|4175.92|4175.52|472
1646754480000|2022-03-08 15:48:00|4178.67|4178.27|4179.42|4179.02|4179.54|4179.14|4178.67|4178.27|476
1646754490000|2022-03-08 15:48:10|4179.17|4178.77|4176.92|4176.52|4179.92|4179.52|4176.67|4176.27|413
1646754500000|2022-03-08 15:48:20|4177.17|4176.77|4178.17|4177.77|4178.42|4178.02|4177.04|4176.64|288
1646754510000|2022-03-08 15:48:30|4177.92|4177.52|4178.54|4178.14|4178.67|4178.27|4177.42|4177.02|216
1646754520000|2022-03-08 15:48:40|4178.42|4178.02|4178.92|4178.52|4180.17|4179.77|4178.42|4178.02|445
1646754530000|2022-03-08 15:48:50|4178.79|4178.39|4177.79|4177.39|4179.17|4178.77|4177.79|4177.39|322
1646754540000|2022-03-08 15:49:00|4177.67|4177.27|4178.92|4178.52|4178.92|4178.52|4176.67|4176.27|457
1646754550000|2022-03-08 15:49:10|4178.42|4178.02|4178.92|4178.52|4179.67|4179.27|4177.67|4177.27|567
1646754560000|2022-03-08 15:49:20|4178.79|4178.39|4178.92|4178.52|4179.67|4179.27|4178.17|4177.77|770
1646754570000|2022-03-08 15:49:30|4179.17|4178.77|4178.17|4177.77|4179.42|4179.02|4177.92|4177.52|432
1646754580000|2022-03-08 15:49:40|4178.04|4177.64|4179.17|4178.77|4179.17|4178.77|4177.92|4177.52|291
1646754590000|2022-03-08 15:49:50|4179.42|4179.02|4180.17|4179.77|4181.42|4181.02|4179.42|4179.02|625
1646754600000|2022-03-08 15:50:00|4179.42|4179.02|4177.92|4177.52|4179.42|4179.02|4177.92|4177.52|458
1646754610000|2022-03-08 15:50:10|4178.17|4177.77|4179.17|4178.77|4180.17|4179.77|4178.17|4177.77|437
1646754620000|2022-03-08 15:50:20|4178.92|4178.52|4177.92|4177.52|4179.17|4178.77|4177.67|4177.27|215
1646754630000|2022-03-08 15:50:30|4177.79|4177.39|4178.67|4178.27|4179.17|4178.77|4177.42|4177.02|278
1646754640000|2022-03-08 15:50:40|4178.17|4177.77|4176.67|4176.27|4178.67|4178.27|4176.42|4176.02|441
1646754650000|2022-03-08 15:50:50|4177.17|4176.77|4177.17|4176.77|4177.92|4177.52|4176.79|4176.39|274
1646754660000|2022-03-08 15:51:00|4177.29|4176.89|4174.17|4173.77|4177.29|4176.89|4173.79|4173.39|632
1646754670000|2022-03-08 15:51:10|4173.92|4173.52|4175.54|4175.14|4175.67|4175.27|4173.92|4173.52|354
1646754680000|2022-03-08 15:51:20|4175.42|4175.02|4174.17|4173.77|4175.92|4175.52|4173.92|4173.52|498
1646754690000|2022-03-08 15:51:30|4174.29|4173.89|4174.92|4174.52|4175.17|4174.77|4173.92|4173.52|432
1646754700000|2022-03-08 15:51:40|4175.17|4174.77|4179.42|4179.02|4179.42|4179.02|4175.04|4174.64|576
1646754710000|2022-03-08 15:51:50|4179.29|4178.89|4178.67|4178.27|4179.67|4179.27|4178.67|4178.27|358
1646754720000|2022-03-08 15:52:00|4178.42|4178.02|4178.92|4178.52|4179.42|4179.02|4177.42|4177.02|609
1646754730000|2022-03-08 15:52:10|4178.42|4178.02|4177.67|4177.27|4179.42|4179.02|4177.42|4177.02|927
1646754740000|2022-03-08 15:52:20|4177.42|4177.02|4177.67|4177.27|4178.29|4177.89|4177.42|4177.02|299
1646754750000|2022-03-08 15:52:30|4177.42|4177.02|4175.67|4175.27|4177.42|4177.02|4175.42|4175.02|622
1646754760000|2022-03-08 15:52:40|4175.79|4175.39|4174.04|4173.64|4175.92|4175.52|4173.92|4173.52|676
1646754770000|2022-03-08 15:52:50|4174.17|4173.77|4175.67|4175.27|4175.67|4175.27|4174.17|4173.77|302
1646754780000|2022-03-08 15:53:00|4175.92|4175.52|4174.54|4174.14|4176.42|4176.02|4174.54|4174.14|378
1646754790000|2022-03-08 15:53:10|4175.42|4175.02|4174.17|4173.77|4175.42|4175.02|4173.92|4173.52|227
1646754800000|2022-03-08 15:53:20|4174.42|4174.02|4174.17|4173.77|4174.67|4174.27|4173.67|4173.27|349
1646754810000|2022-03-08 15:53:30|4174.54|4174.14|4171.67|4171.27|4174.79|4174.39|4171.67|4171.27|873
1646754820000|2022-03-08 15:53:40|4171.54|4171.14|4171.17|4170.77|4173.42|4173.02|4170.79|4170.39|674
1646754830000|2022-03-08 15:53:50|4171.67|4171.27|4174.42|4174.02|4174.42|4174.02|4171.67|4171.27|484
1646754840000|2022-03-08 15:54:00|4174.67|4174.27|4176.42|4176.02|4176.67|4176.27|4174.29|4173.89|491
1646754850000|2022-03-08 15:54:10|4176.67|4176.27|4184.42|4184.02|4184.42|4184.02|4176.54|4176.14|1713
1646754860000|2022-03-08 15:54:20|4184.92|4184.52|4185.17|4184.77|4186.92|4186.52|4184.92|4184.52|1814
1646754870000|2022-03-08 15:54:30|4185.42|4185.02|4190.17|4189.77|4190.92|4190.52|4185.42|4185.02|1212
1646754880000|2022-03-08 15:54:40|4190.42|4190.02|4190.92|4190.52|4191.17|4190.77|4188.29|4187.89|798
1646754890000|2022-03-08 15:54:50|4191.17|4190.77|4191.79|4191.39|4193.92|4193.52|4191.17|4190.77|2140
1646754900000|2022-03-08 15:55:00|4191.42|4191.02|4193.42|4193.02|4194.42|4194.02|4190.54|4190.14|1204
1646754910000|2022-03-08 15:55:10|4193.67|4193.27|4194.67|4194.27|4195.67|4195.27|4192.92|4192.52|1448
1646754920000|2022-03-08 15:55:20|4195.42|4195.02|4194.17|4193.77|4195.42|4195.02|4193.67|4193.27|931
1646754930000|2022-03-08 15:55:30|4194.42|4194.02|4196.17|4195.77|4196.17|4195.77|4194.17|4193.77|1065
1646754940000|2022-03-08 15:55:40|4196.67|4196.27|4194.17|4193.77|4196.67|4196.27|4193.42|4193.02|1392
1646754950000|2022-03-08 15:55:50|4193.92|4193.52|4192.54|4192.14|4194.54|4194.14|4192.29|4191.89|832
1646754960000|2022-03-08 15:56:00|4192.42|4192.02|4189.04|4188.64|4192.42|4192.02|4189.04|4188.64|1498
1646754970000|2022-03-08 15:56:10|4188.92|4188.52|4188.54|4188.14|4189.54|4189.14|4186.92|4186.52|1054
1646754980000|2022-03-08 15:56:20|4188.67|4188.27|4189.17|4188.77|4190.04|4189.64|4188.42|4188.02|597
1646754990000|2022-03-08 15:56:30|4188.92|4188.52|4188.04|4187.64|4188.92|4188.52|4187.42|4187.02|508
1646755000000|2022-03-08 15:56:40|4187.92|4187.52|4186.92|4186.52|4188.67|4188.27|4186.67|4186.27|416
1646755010000|2022-03-08 15:56:50|4186.67|4186.27|4188.17|4187.77|4189.42|4189.02|4186.54|4186.14|709
1646755020000|2022-03-08 15:57:00|4188.67|4188.27|4187.92|4187.52|4189.92|4189.52|4187.67|4187.27|523
1646755030000|2022-03-08 15:57:10|4187.79|4187.39|4188.04|4187.64|4188.67|4188.27|4187.17|4186.77|340
1646755040000|2022-03-08 15:57:20|4187.92|4187.52|4189.42|4189.02|4189.92|4189.52|4187.92|4187.52|366
1646755050000|2022-03-08 15:57:30|4188.92|4188.52|4189.42|4189.02|4189.67|4189.27|4188.17|4187.77|367
1646755060000|2022-03-08 15:57:40|4189.67|4189.27|4191.17|4190.77|4191.79|4191.39|4189.42|4189.02|778
1646755070000|2022-03-08 15:57:50|4190.54|4190.14|4194.17|4193.77|4194.17|4193.77|4190.17|4189.77|981
1646755080000|2022-03-08 15:58:00|4194.67|4194.27|4198.92|4198.52|4198.92|4198.52|4193.17|4192.77|1937
1646755090000|2022-03-08 15:58:10|4199.42|4199.02|4198.67|4198.27|4199.92|4199.52|4197.17|4196.77|1282
1646755100000|2022-03-08 15:58:20|4198.79|4198.39|4197.79|4197.39|4199.92|4199.52|4197.79|4197.39|813
1646755110000|2022-03-08 15:58:30|4197.67|4197.27|4197.92|4197.52|4199.67|4199.27|4197.42|4197.02|1148
1646755120000|2022-03-08 15:58:40|4197.42|4197.02|4197.67|4197.27|4198.17|4197.77|4197.17|4196.77|696
1646755130000|2022-03-08 15:58:50|4198.54|4198.14|4198.42|4198.02|4199.29|4198.89|4197.92|4197.52|860
1646755140000|2022-03-08 15:59:00|4197.92|4197.52|4196.67|4196.27|4197.92|4197.52|4196.42|4196.02|767
1646755150000|2022-03-08 15:59:10|4196.92|4196.52|4197.67|4197.27|4198.79|4198.39|4196.79|4196.39|455
1646755160000|2022-03-08 15:59:20|4197.92|4197.52|4197.67|4197.27|4198.67|4198.27|4197.17|4196.77|360
1646755170000|2022-03-08 15:59:30|4197.42|4197.02|4197.92|4197.52|4198.42|4198.02|4197.42|4197.02|356
1646755180000|2022-03-08 15:59:40|4197.79|4197.39|4198.42|4198.02|4198.54|4198.14|4196.92|4196.52|415
1646755190000|2022-03-08 15:59:50|4198.17|4197.77|4198.54|4198.14|4198.54|4198.14|4197.04|4196.64|513
1646755200000|2022-03-08 16:00:00|4198.67|4198.27|4196.92|4196.52|4199.67|4199.27|4195.92|4195.52|1396
1646755210000|2022-03-08 16:00:10|4197.17|4196.77|4199.42|4199.02|4199.42|4199.02|4196.17|4195.77|1300
1646755220000|2022-03-08 16:00:20|4199.67|4199.27|4199.42|4199.02|4200.79|4200.39|4198.92|4198.52|1114
1646755230000|2022-03-08 16:00:30|4199.17|4198.77|4196.67|4196.27|4199.17|4198.77|4196.67|4196.27|837
1646755240000|2022-03-08 16:00:40|4196.17|4195.77|4195.04|4194.64|4196.67|4196.27|4194.67|4194.27|525
1646755250000|2022-03-08 16:00:50|4194.92|4194.52|4192.92|4192.52|4195.17|4194.77|4191.67|4191.27|949
1646755260000|2022-03-08 16:01:00|4192.67|4192.27|4193.92|4193.52|4194.17|4193.77|4191.92|4191.52|1057
1646755270000|2022-03-08 16:01:10|4194.04|4193.64|4192.67|4192.27|4194.04|4193.64|4191.04|4190.64|846
1646755280000|2022-03-08 16:01:20|4192.54|4192.14|4190.92|4190.52|4192.92|4192.52|4190.92|4190.52|359
1646755290000|2022-03-08 16:01:30|4190.67|4190.27|4190.92|4190.52|4191.42|4191.02|4189.79|4189.39|575
1646755300000|2022-03-08 16:01:40|4190.67|4190.27|4193.17|4192.77|4193.42|4193.02|4190.17|4189.77|586
1646755310000|2022-03-08 16:01:50|4193.04|4192.64|4193.42|4193.02|4194.42|4194.02|4192.92|4192.52|457
1646755320000|2022-03-08 16:02:00|4194.17|4193.77|4196.92|4196.52|4196.92|4196.52|4194.17|4193.77|736
1646755330000|2022-03-08 16:02:10|4196.42|4196.02|4195.29|4194.89|4197.67|4197.27|4195.29|4194.89|761
1646755340000|2022-03-08 16:02:20|4195.17|4194.77|4193.67|4193.27|4195.17|4194.77|4193.67|4193.27|620
1646755350000|2022-03-08 16:02:30|4193.42|4193.02|4195.67|4195.27|4195.92|4195.52|4193.42|4193.02|378
1646755360000|2022-03-08 16:02:40|4195.42|4195.02|4194.67|4194.27|4195.42|4195.02|4194.54|4194.14|190
1646755370000|2022-03-08 16:02:50|4194.92|4194.52|4195.17|4194.77|4195.92|4195.52|4194.42|4194.02|341
1646755380000|2022-03-08 16:03:00|4195.92|4195.52|4193.42|4193.02|4195.92|4195.52|4191.92|4191.52|616
1646755390000|2022-03-08 16:03:10|4193.67|4193.27|4196.17|4195.77|4196.17|4195.77|4193.17|4192.77|473
1646755400000|2022-03-08 16:03:20|4196.42|4196.02|4195.92|4195.52|4197.67|4197.27|4195.17|4194.77|656
1646755410000|2022-03-08 16:03:30|4196.42|4196.02|4197.42|4197.02|4197.92|4197.52|4196.04|4195.64|388
1646755420000|2022-03-08 16:03:40|4197.67|4197.27|4197.42|4197.02|4198.67|4198.27|4195.92|4195.52|741
1646755430000|2022-03-08 16:03:50|4197.17|4196.77|4197.04|4196.64|4198.04|4197.64|4196.67|4196.27|320
1646755440000|2022-03-08 16:04:00|4197.29|4196.89|4198.67|4198.27|4199.67|4199.27|4197.17|4196.77|826
1646755450000|2022-03-08 16:04:10|4198.42|4198.02|4199.67|4199.27|4200.54|4200.14|4198.42|4198.02|638
1646755460000|2022-03-08 16:04:20|4200.04|4199.64|4200.67|4200.27|4201.17|4200.77|4199.92|4199.52|699
1646755470000|2022-03-08 16:04:30|4200.54|4200.14|4202.17|4201.77|4202.92|4202.52|4200.54|4200.14|1397
1646755480000|2022-03-08 16:04:40|4202.42|4202.02|4199.67|4199.27|4202.42|4202.02|4199.67|4199.27|601
1646755490000|2022-03-08 16:04:50|4199.42|4199.02|4201.42|4201.02|4201.92|4201.52|4199.42|4199.02|702
1646755500000|2022-03-08 16:05:00|4201.17|4200.77|4200.67|4200.27|4201.92|4201.52|4200.17|4199.77|1062
1646755510000|2022-03-08 16:05:10|4200.42|4200.02|4198.92|4198.52|4200.42|4200.02|4198.17|4197.77|653
1646755520000|2022-03-08 16:05:20|4198.67|4198.27|4199.42|4199.02|4199.42|4199.02|4198.67|4198.27|503
1646755530000|2022-03-08 16:05:30|4199.17|4198.77|4198.92|4198.52|4200.67|4200.27|4198.29|4197.89|500
1646755540000|2022-03-08 16:05:40|4198.67|4198.27|4196.17|4195.77|4198.92|4198.52|4195.92|4195.52|861
1646755550000|2022-03-08 16:05:50|4195.67|4195.27|4195.42|4195.02|4196.92|4196.52|4195.42|4195.02|571
1646755560000|2022-03-08 16:06:00|4195.17|4194.77|4191.67|4191.27|4195.67|4195.27|4191.42|4191.02|1613
1646755570000|2022-03-08 16:06:10|4191.92|4191.52|4191.67|4191.27|4192.67|4192.27|4191.67|4191.27|766
1646755580000|2022-03-08 16:06:20|4191.42|4191.02|4189.92|4189.52|4192.17|4191.77|4189.92|4189.52|1012
1646755590000|2022-03-08 16:06:30|4190.17|4189.77|4189.67|4189.27|4190.67|4190.27|4189.67|4189.27|862
1646755600000|2022-03-08 16:06:40|4189.54|4189.14|4186.92|4186.52|4190.42|4190.02|4186.67|4186.27|1141
1646755610000|2022-03-08 16:06:50|4187.17|4186.77|4187.42|4187.02|4187.92|4187.52|4186.42|4186.02|1231
1646755620000|2022-03-08 16:07:00|4187.04|4186.64|4187.17|4186.77|4188.79|4188.39|4187.04|4186.64|698
1646755630000|2022-03-08 16:07:10|4186.67|4186.27|4187.67|4187.27|4187.67|4187.27|4186.17|4185.77|549
1646755640000|2022-03-08 16:07:20|4187.17|4186.77|4184.54|4184.14|4187.42|4187.02|4184.42|4184.02|763
1646755650000|2022-03-08 16:07:30|4184.67|4184.27|4182.92|4182.52|4184.92|4184.52|4181.42|4181.02|2370
1646755660000|2022-03-08 16:07:40|4183.17|4182.77|4182.67|4182.27|4183.42|4183.02|4182.04|4181.64|567
1646755670000|2022-03-08 16:07:50|4182.92|4182.52|4183.42|4183.02|4184.04|4183.64|4182.92|4182.52|653
1646755680000|2022-03-08 16:08:00|4183.17|4182.77|4185.42|4185.02|4185.42|4185.02|4182.29|4181.89|543
1646755690000|2022-03-08 16:08:10|4185.17|4184.77|4185.17|4184.77|4185.54|4185.14|4184.42|4184.02|442
1646755700000|2022-03-08 16:08:20|4184.67|4184.27|4183.67|4183.27|4185.04|4184.64|4183.17|4182.77|527
1646755710000|2022-03-08 16:08:30|4183.92|4183.52|4184.67|4184.27|4184.92|4184.52|4182.67|4182.27|490
1646755720000|2022-03-08 16:08:40|4184.17|4183.77|4184.67|4184.27|4184.92|4184.52|4183.42|4183.02|618
1646755730000|2022-03-08 16:08:50|4184.79|4184.39|4183.42|4183.02|4184.92|4184.52|4182.92|4182.52|465
1646755740000|2022-03-08 16:09:00|4183.67|4183.27|4183.42|4183.02|4183.92|4183.52|4182.17|4181.77|430
1646755750000|2022-03-08 16:09:10|4183.29|4182.89|4183.79|4183.39|4183.92|4183.52|4182.67|4182.27|279
1646755760000|2022-03-08 16:09:20|4183.17|4182.77|4183.92|4183.52|4184.42|4184.02|4182.92|4182.52|420
1646755770000|2022-03-08 16:09:30|4184.42|4184.02|4186.79|4186.39|4187.17|4186.77|4183.92|4183.52|557
1646755780000|2022-03-08 16:09:40|4186.92|4186.52|4186.42|4186.02|4187.67|4187.27|4185.92|4185.52|478
1646755790000|2022-03-08 16:09:50|4186.04|4185.64|4184.92|4184.52|4186.04|4185.64|4183.92|4183.52|523
1646755800000|2022-03-08 16:10:00|4185.17|4184.77|4187.42|4187.02|4188.42|4188.02|4185.17|4184.77|722
1646755810000|2022-03-08 16:10:10|4187.67|4187.27|4187.17|4186.77|4188.42|4188.02|4187.17|4186.77|455
1646755820000|2022-03-08 16:10:20|4187.42|4187.02|4187.92|4187.52|4189.17|4188.77|4187.42|4187.02|571
1646755830000|2022-03-08 16:10:30|4187.67|4187.27|4189.17|4188.77|4189.67|4189.27|4187.29|4186.89|561
1646755840000|2022-03-08 16:10:40|4189.04|4188.64|4187.17|4186.77|4189.17|4188.77|4186.92|4186.52|333
1646755850000|2022-03-08 16:10:50|4187.04|4186.64|4187.54|4187.14|4187.92|4187.52|4186.79|4186.39|264
1646755860000|2022-03-08 16:11:00|4187.67|4187.27|4186.92|4186.52|4188.79|4188.39|4186.79|4186.39|486
1646755870000|2022-03-08 16:11:10|4187.04|4186.64|4185.92|4185.52|4187.42|4187.02|4185.67|4185.27|786
1646755880000|2022-03-08 16:11:20|4186.17|4185.77|4187.79|4187.39|4187.92|4187.52|4186.17|4185.77|550
1646755890000|2022-03-08 16:11:30|4187.42|4187.02|4190.54|4190.14|4190.67|4190.27|4187.29|4186.89|764
1646755900000|2022-03-08 16:11:40|4190.67|4190.27|4187.79|4187.39|4190.92|4190.52|4187.67|4187.27|734
1646755910000|2022-03-08 16:11:50|4187.67|4187.27|4187.29|4186.89|4188.17|4187.77|4186.79|4186.39|466
1646755920000|2022-03-08 16:12:00|4186.92|4186.52|4186.42|4186.02|4187.17|4186.77|4185.67|4185.27|720
1646755930000|2022-03-08 16:12:10|4186.67|4186.27|4186.04|4185.64|4187.67|4187.27|4186.04|4185.64|793
1646755940000|2022-03-08 16:12:20|4186.17|4185.77|4187.17|4186.77|4187.42|4187.02|4185.92|4185.52|263
1646755950000|2022-03-08 16:12:30|4185.92|4185.52|4183.29|4182.89|4185.92|4185.52|4183.17|4182.77|819
1646755960000|2022-03-08 16:12:40|4183.17|4182.77|4183.92|4183.52|4184.79|4184.39|4183.04|4182.64|358
1646755970000|2022-03-08 16:12:50|4183.67|4183.27|4184.17|4183.77|4184.29|4183.89|4182.92|4182.52|355
1646755980000|2022-03-08 16:13:00|4183.67|4183.27|4183.67|4183.27|4183.92|4183.52|4182.67|4182.27|391
1646755990000|2022-03-08 16:13:10|4183.92|4183.52|4183.54|4183.14|4184.04|4183.64|4182.29|4181.89|489
1646756000000|2022-03-08 16:13:20|4183.67|4183.27|4183.67|4183.27|4184.79|4184.39|4183.54|4183.14|286
1646756010000|2022-03-08 16:13:30|4184.17|4183.77|4182.17|4181.77|4184.17|4183.77|4181.17|4180.77|408
1646756020000|2022-03-08 16:13:40|4182.29|4181.89|4184.17|4183.77|4184.17|4183.77|4181.92|4181.52|294
1646756030000|2022-03-08 16:13:50|4184.54|4184.14|4184.67|4184.27|4185.67|4185.27|4183.92|4183.52|298
1646756040000|2022-03-08 16:14:00|4185.17|4184.77|4184.29|4183.89|4185.67|4185.27|4184.17|4183.77|392
1646756050000|2022-03-08 16:14:10|4184.17|4183.77|4184.79|4184.39|4185.92|4185.52|4184.17|4183.77|363
1646756060000|2022-03-08 16:14:20|4184.67|4184.27|4185.17|4184.77|4186.17|4185.77|4184.42|4184.02|372
1646756070000|2022-03-08 16:14:30|4184.92|4184.52|4184.42|4184.02|4185.42|4185.02|4184.17|4183.77|160
1646756080000|2022-03-08 16:14:40|4184.17|4183.77|4186.17|4185.77|4186.17|4185.77|4184.17|4183.77|244
1646756090000|2022-03-08 16:14:50|4185.92|4185.52|4188.67|4188.27|4188.79|4188.39|4185.42|4185.02|525
1646756100000|2022-03-08 16:15:00|4188.92|4188.52|4188.67|4188.27|4190.67|4190.27|4187.67|4187.27|691
1646756110000|2022-03-08 16:15:10|4188.92|4188.52|4187.67|4187.27|4188.92|4188.52|4187.67|4187.27|498
1646756120000|2022-03-08 16:15:20|4187.92|4187.52|4186.29|4185.89|4188.17|4187.77|4185.04|4184.64|599
1646756130000|2022-03-08 16:15:30|4186.42|4186.02|4185.17|4184.77|4186.67|4186.27|4185.17|4184.77|490
1646756140000|2022-03-08 16:15:40|4185.04|4184.64|4183.54|4183.14|4185.17|4184.77|4183.54|4183.14|326
1646756150000|2022-03-08 16:15:50|4183.67|4183.27|4185.17|4184.77|4185.17|4184.77|4183.42|4183.02|888
1646756160000|2022-03-08 16:16:00|4184.04|4183.64|4183.92|4183.52|4184.67|4184.27|4182.92|4182.52|533
1646756170000|2022-03-08 16:16:10|4183.67|4183.27|4185.54|4185.14|4185.54|4185.14|4183.17|4182.77|285
1646756180000|2022-03-08 16:16:20|4185.42|4185.02|4187.17|4186.77|4187.42|4187.02|4185.17|4184.77|2160
1646756190000|2022-03-08 16:16:30|4186.92|4186.52|4185.42|4185.02|4187.04|4186.64|4185.17|4184.77|307
1646756200000|2022-03-08 16:16:40|4185.92|4185.52|4182.54|4182.14|4186.92|4186.52|4182.42|4182.02|748
1646756210000|2022-03-08 16:16:50|4182.67|4182.27|4183.67|4183.27|4183.79|4183.39|4182.17|4181.77|416
1646756220000|2022-03-08 16:17:00|4183.42|4183.02|4183.79|4183.39|4183.92|4183.52|4182.17|4181.77|302
1646756230000|2022-03-08 16:17:10|4183.67|4183.27|4182.54|4182.14|4183.92|4183.52|4181.79|4181.39|221
1646756240000|2022-03-08 16:17:20|4182.29|4181.89|4183.17|4182.77|4184.04|4183.64|4182.29|4181.89|169
1646756250000|2022-03-08 16:17:30|4182.92|4182.52|4181.04|4180.64|4183.17|4182.77|4180.92|4180.52|472
1646756260000|2022-03-08 16:17:40|4181.17|4180.77|4179.92|4179.52|4181.17|4180.77|4178.42|4178.02|1359
1646756270000|2022-03-08 16:17:50|4179.67|4179.27|4184.04|4183.64|4184.04|4183.64|4179.67|4179.27|1252
1646756280000|2022-03-08 16:18:00|4183.67|4183.27|4185.92|4185.52|4186.17|4185.77|4183.67|4183.27|656
1646756290000|2022-03-08 16:18:10|4185.67|4185.27|4182.92|4182.52|4185.67|4185.27|4182.42|4182.02|529
1646756300000|2022-03-08 16:18:20|4183.17|4182.77|4185.42|4185.02|4185.42|4185.02|4182.79|4182.39|281
1646756310000|2022-03-08 16:18:30|4185.29|4184.89|4186.67|4186.27|4186.67|4186.27|4185.04|4184.64|454
1646756320000|2022-03-08 16:18:40|4186.54|4186.14|4185.92|4185.52|4186.67|4186.27|4185.67|4185.27|334
1646756330000|2022-03-08 16:18:50|4185.67|4185.27|4183.54|4183.14|4185.92|4185.52|4183.42|4183.02|302
1646756340000|2022-03-08 16:19:00|4183.67|4183.27|4182.92|4182.52|4183.92|4183.52|4182.04|4181.64|397
1646756350000|2022-03-08 16:19:10|4183.04|4182.64|4184.17|4183.77|4184.29|4183.89|4182.92|4182.52|273
1646756360000|2022-03-08 16:19:20|4184.42|4184.02|4186.92|4186.52|4188.42|4188.02|4184.42|4184.02|642
1646756370000|2022-03-08 16:19:30|4186.67|4186.27|4187.29|4186.89|4187.42|4187.02|4185.67|4185.27|379
1646756380000|2022-03-08 16:19:40|4187.67|4187.27|4186.67|4186.27|4187.67|4187.27|4185.17|4184.77|416
1646756390000|2022-03-08 16:19:50|4186.54|4186.14|4186.92|4186.52|4187.42|4187.02|4185.79|4185.39|249
1646756400000|2022-03-08 16:20:00|4187.04|4186.64|4189.42|4189.02|4189.42|4189.02|4187.04|4186.64|487
1646756410000|2022-03-08 16:20:10|4189.17|4188.77|4186.54|4186.14|4189.17|4188.77|4186.17|4185.77|355
1646756420000|2022-03-08 16:20:20|4186.17|4185.77|4184.29|4183.89|4186.92|4186.52|4184.17|4183.77|375
1646756430000|2022-03-08 16:20:30|4184.42|4184.02|4182.04|4181.64|4184.54|4184.14|4181.92|4181.52|485
1646756440000|2022-03-08 16:20:40|4182.17|4181.77|4183.04|4182.64|4183.67|4183.27|4181.42|4181.02|467
1646756450000|2022-03-08 16:20:50|4183.17|4182.77|4183.79|4183.39|4183.92|4183.52|4182.67|4182.27|296
1646756460000|2022-03-08 16:21:00|4184.04|4183.64|4180.04|4179.64|4184.17|4183.77|4180.04|4179.64|518
1646756470000|2022-03-08 16:21:10|4179.92|4179.52|4181.42|4181.02|4181.42|4181.02|4179.42|4179.02|733
1646756480000|2022-03-08 16:21:20|4181.17|4180.77|4179.17|4178.77|4181.92|4181.52|4178.29|4177.89|566
1646756490000|2022-03-08 16:21:30|4178.92|4178.52|4180.17|4179.77|4180.54|4180.14|4178.67|4178.27|326
1646756500000|2022-03-08 16:21:40|4180.29|4179.89|4177.92|4177.52|4181.04|4180.64|4177.92|4177.52|341
1646756510000|2022-03-08 16:21:50|4178.42|4178.02|4176.17|4175.77|4179.17|4178.77|4176.17|4175.77|779
1646756520000|2022-03-08 16:22:00|4175.92|4175.52|4177.42|4177.02|4178.17|4177.77|4175.92|4175.52|732
1646756530000|2022-03-08 16:22:10|4177.54|4177.14|4178.17|4177.77|4178.17|4177.77|4176.67|4176.27|478
1646756540000|2022-03-08 16:22:20|4178.42|4178.02|4176.54|4176.14|4178.79|4178.39|4176.42|4176.02|274
1646756550000|2022-03-08 16:22:30|4176.92|4176.52|4176.92|4176.52|4177.92|4177.52|4176.17|4175.77|621
1646756560000|2022-03-08 16:22:40|4176.79|4176.39|4177.29|4176.89|4177.92|4177.52|4176.79|4176.39|248
1646756570000|2022-03-08 16:22:50|4177.42|4177.02|4176.42|4176.02|4177.42|4177.02|4175.67|4175.27|386
1646756580000|2022-03-08 16:23:00|4176.17|4175.77|4177.17|4176.77|4177.42|4177.02|4175.67|4175.27|487
1646756590000|2022-03-08 16:23:10|4177.42|4177.02|4178.92|4178.52|4178.92|4178.52|4175.79|4175.39|559
1646756600000|2022-03-08 16:23:20|4178.17|4177.77|4177.42|4177.02|4178.17|4177.77|4177.17|4176.77|263
1646756610000|2022-03-08 16:23:30|4177.17|4176.77|4177.04|4176.64|4177.92|4177.52|4176.92|4176.52|176
1646756620000|2022-03-08 16:23:40|4177.17|4176.77|4176.17|4175.77|4178.29|4177.89|4176.17|4175.77|229
1646756630000|2022-03-08 16:23:50|4175.92|4175.52|4176.29|4175.89|4176.67|4176.27|4175.67|4175.27|136
1646756640000|2022-03-08 16:24:00|4175.92|4175.52|4177.42|4177.02|4177.92|4177.52|4175.54|4175.14|390
1646756650000|2022-03-08 16:24:10|4177.29|4176.89|4175.92|4175.52|4177.92|4177.52|4175.17|4174.77|580
1646756660000|2022-03-08 16:24:20|4176.42|4176.02|4176.92|4176.52|4177.29|4176.89|4176.42|4176.02|332
1646756670000|2022-03-08 16:24:30|4176.67|4176.27|4176.17|4175.77|4177.42|4177.02|4176.04|4175.64|281
1646756680000|2022-03-08 16:24:40|4176.42|4176.02|4176.17|4175.77|4177.17|4176.77|4176.17|4175.77|150
1646756690000|2022-03-08 16:24:50|4175.92|4175.52|4175.67|4175.27|4175.92|4175.52|4174.04|4173.64|714
1646756700000|2022-03-08 16:25:00|4175.79|4175.39|4177.17|4176.77|4177.42|4177.02|4174.42|4174.02|500
1646756710000|2022-03-08 16:25:10|4177.04|4176.64|4176.04|4175.64|4178.67|4178.27|4176.04|4175.64|646
1646756720000|2022-03-08 16:25:20|4175.92|4175.52|4177.54|4177.14|4177.67|4177.27|4175.54|4175.14|392
1646756730000|2022-03-08 16:25:30|4177.67|4177.27|4176.67|4176.27|4177.67|4177.27|4175.92|4175.52|283
1646756740000|2022-03-08 16:25:40|4176.79|4176.39|4177.17|4176.77|4178.17|4177.77|4176.29|4175.89|262
1646756750000|2022-03-08 16:25:50|4177.42|4177.02|4177.92|4177.52|4178.17|4177.77|4176.79|4176.39|207
1646756760000|2022-03-08 16:26:00|4178.17|4177.77|4175.92|4175.52|4178.29|4177.89|4175.92|4175.52|337
1646756770000|2022-03-08 16:26:10|4176.17|4175.77|4175.29|4174.89|4176.67|4176.27|4173.92|4173.52|480
1646756780000|2022-03-08 16:26:20|4175.17|4174.77|4169.92|4169.52|4175.67|4175.27|4169.92|4169.52|1692
1646756790000|2022-03-08 16:26:30|4170.42|4170.02|4169.92|4169.52|4170.42|4170.02|4168.67|4168.27|1860
1646756800000|2022-03-08 16:26:40|4170.42|4170.02|4169.79|4169.39|4171.29|4170.89|4169.42|4169.02|561
1646756810000|2022-03-08 16:26:50|4169.92|4169.52|4170.92|4170.52|4171.17|4170.77|4169.92|4169.52|383
1646756820000|2022-03-08 16:27:00|4170.67|4170.27|4170.92|4170.52|4171.42|4171.02|4169.92|4169.52|565
1646756830000|2022-03-08 16:27:10|4171.17|4170.77|4170.42|4170.02|4171.42|4171.02|4170.17|4169.77|462
1646756840000|2022-03-08 16:27:20|4171.42|4171.02|4175.17|4174.77|4175.17|4174.77|4171.42|4171.02|1492
1646756850000|2022-03-08 16:27:30|4174.92|4174.52|4174.54|4174.14|4176.17|4175.77|4174.42|4174.02|1087
1646756860000|2022-03-08 16:27:40|4174.42|4174.02|4173.17|4172.77|4175.17|4174.77|4172.92|4172.52|625
1646756870000|2022-03-08 16:27:50|4173.29|4172.89|4176.54|4176.14|4176.92|4176.52|4173.29|4172.89|616
1646756880000|2022-03-08 16:28:00|4176.17|4175.77|4175.17|4174.77|4176.67|4176.27|4174.92|4174.52|470
1646756890000|2022-03-08 16:28:10|4174.92|4174.52|4173.54|4173.14|4175.17|4174.77|4173.42|4173.02|527
1646756900000|2022-03-08 16:28:20|4173.67|4173.27|4173.17|4172.77|4173.92|4173.52|4172.42|4172.02|480
1646756910000|2022-03-08 16:28:30|4172.92|4172.52|4172.42|4172.02|4173.17|4172.77|4171.67|4171.27|658
1646756920000|2022-03-08 16:28:40|4172.17|4171.77|4172.17|4171.77|4172.42|4172.02|4170.92|4170.52|470
1646756930000|2022-03-08 16:28:50|4171.92|4171.52|4172.42|4172.02|4173.17|4172.77|4171.42|4171.02|451
1646756940000|2022-03-08 16:29:00|4172.17|4171.77|4169.92|4169.52|4172.17|4171.77|4168.92|4168.52|738
1646756950000|2022-03-08 16:29:10|4169.67|4169.27|4169.42|4169.02|4171.17|4170.77|4168.92|4168.52|395
1646756960000|2022-03-08 16:29:20|4170.17|4169.77|4172.42|4172.02|4172.67|4172.27|4170.04|4169.64|571
1646756970000|2022-03-08 16:29:30|4172.29|4171.89|4172.67|4172.27|4173.17|4172.77|4171.79|4171.39|508
1646756980000|2022-03-08 16:29:40|4172.42|4172.02|4173.29|4172.89|4174.17|4173.77|4172.42|4172.02|419
1646756990000|2022-03-08 16:29:50|4173.42|4173.02|4171.92|4171.52|4173.92|4173.52|4171.67|4171.27|384
1646757000000|2022-03-08 16:30:00|4170.92|4170.52|4170.92|4170.52|4171.92|4171.52|4170.42|4170.02|791
1646757010000|2022-03-08 16:30:10|4170.79|4170.39|4171.42|4171.02|4171.92|4171.52|4169.42|4169.02|392
1646757020000|2022-03-08 16:30:20|4171.67|4171.27|4172.67|4172.27|4173.17|4172.77|4171.67|4171.27|482
1646757030000|2022-03-08 16:30:30|4172.42|4172.02|4171.54|4171.14|4172.79|4172.39|4170.42|4170.02|375
1646757040000|2022-03-08 16:30:40|4171.42|4171.02|4171.79|4171.39|4172.42|4172.02|4170.92|4170.52|548
1646757050000|2022-03-08 16:30:50|4171.17|4170.77|4169.92|4169.52|4171.29|4170.89|4169.92|4169.52|353
1646757060000|2022-03-08 16:31:00|4170.17|4169.77|4166.17|4165.77|4170.54|4170.14|4164.92|4164.52|1814
1646757070000|2022-03-08 16:31:10|4165.92|4165.52|4166.67|4166.27|4166.92|4166.52|4165.92|4165.52|396
1646757080000|2022-03-08 16:31:20|4166.17|4165.77|4167.42|4167.02|4167.42|4167.02|4166.17|4165.77|385
1646757090000|2022-03-08 16:31:30|4167.17|4166.77|4166.42|4166.02|4167.67|4167.27|4165.92|4165.52|289
1646757100000|2022-03-08 16:31:40|4166.79|4166.39|4164.67|4164.27|4166.79|4166.39|4163.67|4163.27|898
1646757110000|2022-03-08 16:31:50|4164.79|4164.39|4162.67|4162.27|4165.04|4164.64|4162.67|4162.27|1053
1646757120000|2022-03-08 16:32:00|4162.92|4162.52|4163.17|4162.77|4163.67|4163.27|4162.67|4162.27|461
1646757130000|2022-03-08 16:32:10|4162.92|4162.52|4160.92|4160.52|4163.17|4162.77|4160.67|4160.27|1121
1646757140000|2022-03-08 16:32:20|4161.17|4160.77|4159.67|4159.27|4161.42|4161.02|4159.42|4159.02|1143
1646757150000|2022-03-08 16:32:30|4160.17|4159.77|4161.42|4161.02|4161.42|4161.02|4160.17|4159.77|565
1646757160000|2022-03-08 16:32:40|4161.67|4161.27|4159.67|4159.27|4161.67|4161.27|4159.29|4158.89|559
1646757170000|2022-03-08 16:32:50|4159.42|4159.02|4159.17|4158.77|4159.67|4159.27|4156.79|4156.39|1947
1646757180000|2022-03-08 16:33:00|4159.67|4159.27|4161.92|4161.52|4162.17|4161.77|4159.67|4159.27|921
1646757190000|2022-03-08 16:33:10|4161.67|4161.27|4162.42|4162.02|4163.17|4162.77|4161.54|4161.14|971
1646757200000|2022-03-08 16:33:20|4162.17|4161.77|4161.67|4161.27|4163.17|4162.77|4160.92|4160.52|485
1646757210000|2022-03-08 16:33:30|4161.42|4161.02|4161.67|4161.27|4162.79|4162.39|4160.67|4160.27|504
1646757220000|2022-03-08 16:33:40|4161.92|4161.52|4161.42|4161.02|4162.79|4162.39|4161.17|4160.77|460
1646757230000|2022-03-08 16:33:50|4161.67|4161.27|4161.92|4161.52|4162.17|4161.77|4160.42|4160.02|891
1646757240000|2022-03-08 16:34:00|4161.67|4161.27|4160.54|4160.14|4162.17|4161.77|4159.67|4159.27|611
1646757250000|2022-03-08 16:34:10|4160.42|4160.02|4160.17|4159.77|4161.92|4161.52|4160.17|4159.77|436
1646757260000|2022-03-08 16:34:20|4160.04|4159.64|4161.67|4161.27|4161.92|4161.52|4159.92|4159.52|387
1646757270000|2022-03-08 16:34:30|4161.79|4161.39|4162.42|4162.02|4162.79|4162.39|4160.67|4160.27|465
1646757280000|2022-03-08 16:34:40|4162.54|4162.14|4166.67|4166.27|4166.67|4166.27|4162.54|4162.14|1108
1646757290000|2022-03-08 16:34:50|4166.42|4166.02|4164.42|4164.02|4166.42|4166.02|4164.42|4164.02|1057
1646757300000|2022-03-08 16:35:00|4164.67|4164.27|4165.92|4165.52|4166.67|4166.27|4164.17|4163.77|625
1646757310000|2022-03-08 16:35:10|4166.17|4165.77|4166.04|4165.64|4166.42|4166.02|4164.04|4163.64|656
1646757320000|2022-03-08 16:35:20|4166.17|4165.77|4165.42|4165.02|4167.04|4166.64|4165.17|4164.77|491
1646757330000|2022-03-08 16:35:30|4164.92|4164.52|4164.67|4164.27|4165.42|4165.02|4164.17|4163.77|375
1646757340000|2022-03-08 16:35:40|4164.42|4164.02|4165.17|4164.77|4165.67|4165.27|4164.42|4164.02|471
1646757350000|2022-03-08 16:35:50|4165.42|4165.02|4166.54|4166.14|4167.67|4167.27|4165.17|4164.77|617
1646757360000|2022-03-08 16:36:00|4166.42|4166.02|4168.42|4168.02|4168.54|4168.14|4165.17|4164.77|889
1646757370000|2022-03-08 16:36:10|4168.67|4168.27|4167.67|4167.27|4168.67|4168.27|4167.17|4166.77|463
1646757380000|2022-03-08 16:36:20|4167.42|4167.02|4168.29|4167.89|4168.92|4168.52|4167.42|4167.02|487
1646757390000|2022-03-08 16:36:30|4168.17|4167.77|4168.67|4168.27|4169.67|4169.27|4167.17|4166.77|654
1646757400000|2022-03-08 16:36:40|4168.79|4168.39|4168.17|4167.77|4169.92|4169.52|4167.67|4167.27|465
1646757410000|2022-03-08 16:36:50|4167.79|4167.39|4167.04|4166.64|4168.79|4168.39|4166.79|4166.39|611
1646757420000|2022-03-08 16:37:00|4166.92|4166.52|4165.42|4165.02|4167.92|4167.52|4165.42|4165.02|698
1646757430000|2022-03-08 16:37:10|4165.92|4165.52|4166.29|4165.89|4166.92|4166.52|4164.92|4164.52|551
1646757440000|2022-03-08 16:37:20|4166.17|4165.77|4165.54|4165.14|4166.17|4165.77|4165.17|4164.77|295
1646757450000|2022-03-08 16:37:30|4165.42|4165.02|4164.92|4164.52|4165.79|4165.39|4163.92|4163.52|479
1646757460000|2022-03-08 16:37:40|4165.17|4164.77|4165.42|4165.02|4166.42|4166.02|4164.67|4164.27|333
1646757470000|2022-03-08 16:37:50|4165.92|4165.52|4166.29|4165.89|4167.67|4167.27|4165.42|4165.02|688
1646757480000|2022-03-08 16:38:00|4166.17|4165.77|4167.42|4167.02|4167.92|4167.52|4165.42|4165.02|658
1646757490000|2022-03-08 16:38:10|4167.67|4167.27|4167.92|4167.52|4168.67|4168.27|4167.42|4167.02|457
1646757500000|2022-03-08 16:38:20|4168.17|4167.77|4168.67|4168.27|4168.92|4168.52|4167.17|4166.77|604
1646757510000|2022-03-08 16:38:30|4168.42|4168.02|4168.67|4168.27|4169.29|4168.89|4168.42|4168.02|460
1646757520000|2022-03-08 16:38:40|4167.67|4167.27|4168.17|4167.77|4168.54|4168.14|4166.92|4166.52|354
1646757530000|2022-03-08 16:38:50|4168.42|4168.02|4167.17|4166.77|4168.42|4168.02|4166.92|4166.52|247
1646757540000|2022-03-08 16:39:00|4167.04|4166.64|4165.42|4165.02|4167.42|4167.02|4165.42|4165.02|453
1646757550000|2022-03-08 16:39:10|4165.54|4165.14|4163.17|4162.77|4165.54|4165.14|4162.79|4162.39|553
1646757560000|2022-03-08 16:39:20|4163.04|4162.64|4163.29|4162.89|4163.67|4163.27|4162.17|4161.77|650
1646757570000|2022-03-08 16:39:30|4163.17|4162.77|4164.17|4163.77|4164.92|4164.52|4163.17|4162.77|455
1646757580000|2022-03-08 16:39:40|4163.92|4163.52|4163.92|4163.52|4164.92|4164.52|4163.67|4163.27|210
1646757590000|2022-03-08 16:39:50|4163.79|4163.39|4164.17|4163.77|4164.67|4164.27|4163.42|4163.02|246
1646757600000|2022-03-08 16:40:00|4164.29|4163.89|4166.17|4165.77|4166.54|4166.14|4164.29|4163.89|397
1646757610000|2022-03-08 16:40:10|4165.92|4165.52|4165.92|4165.52|4166.42|4166.02|4165.42|4165.02|237
1646757620000|2022-03-08 16:40:20|4166.42|4166.02|4171.17|4170.77|4171.42|4171.02|4166.17|4165.77|950
1646757630000|2022-03-08 16:40:30|4170.67|4170.27|4170.29|4169.89|4171.17|4170.77|4169.92|4169.52|649
1646757640000|2022-03-08 16:40:40|4170.04|4169.64|4167.67|4167.27|4170.17|4169.77|4167.67|4167.27|375
1646757650000|2022-03-08 16:40:50|4167.92|4167.52|4167.67|4167.27|4168.42|4168.02|4167.42|4167.02|354
1646757660000|2022-03-08 16:41:00|4167.92|4167.52|4163.92|4163.52|4167.92|4167.52|4163.92|4163.52|679
1646757670000|2022-03-08 16:41:10|4164.17|4163.77|4165.17|4164.77|4165.42|4165.02|4163.54|4163.14|440
1646757680000|2022-03-08 16:41:20|4164.92|4164.52|4164.17|4163.77|4165.17|4164.77|4163.67|4163.27|352
1646757690000|2022-03-08 16:41:30|4164.04|4163.64|4163.42|4163.02|4164.29|4163.89|4162.92|4162.52|438
1646757700000|2022-03-08 16:41:40|4163.54|4163.14|4164.54|4164.14|4164.67|4164.27|4162.67|4162.27|333
1646757710000|2022-03-08 16:41:50|4164.67|4164.27|4163.92|4163.52|4164.79|4164.39|4163.92|4163.52|271
1646757720000|2022-03-08 16:42:00|4163.17|4162.77|4161.17|4160.77|4163.67|4163.27|4160.42|4160.02|856
1646757730000|2022-03-08 16:42:10|4161.67|4161.27|4160.17|4159.77|4161.67|4161.27|4159.67|4159.27|424
1646757740000|2022-03-08 16:42:20|4160.04|4159.64|4161.54|4161.14|4161.54|4161.14|4159.42|4159.02|398
1646757750000|2022-03-08 16:42:30|4161.17|4160.77|4160.92|4160.52|4162.17|4161.77|4160.67|4160.27|345
1646757760000|2022-03-08 16:42:40|4161.04|4160.64|4160.42|4160.02|4161.17|4160.77|4159.92|4159.52|412
1646757770000|2022-03-08 16:42:50|4160.67|4160.27|4161.92|4161.52|4162.79|4162.39|4160.67|4160.27|388
1646757780000|2022-03-08 16:43:00|4162.42|4162.02|4163.17|4162.77|4163.92|4163.52|4162.17|4161.77|535
1646757790000|2022-03-08 16:43:10|4163.42|4163.02|4162.92|4162.52|4163.42|4163.02|4161.92|4161.52|313
1646757800000|2022-03-08 16:43:20|4163.42|4163.02|4162.42|4162.02|4164.17|4163.77|4162.29|4161.89|343
1646757810000|2022-03-08 16:43:30|4162.67|4162.27|4162.17|4161.77|4162.67|4162.27|4161.67|4161.27|196
1646757820000|2022-03-08 16:43:40|4161.92|4161.52|4162.67|4162.27|4162.92|4162.52|4161.42|4161.02|270
1646757830000|2022-03-08 16:43:50|4162.42|4162.02|4163.67|4163.27|4163.92|4163.52|4162.42|4162.02|246
1646757840000|2022-03-08 16:44:00|4162.79|4162.39|4160.92|4160.52|4162.92|4162.52|4160.42|4160.02|282
1646757850000|2022-03-08 16:44:10|4161.67|4161.27|4162.17|4161.77|4162.29|4161.89|4160.67|4160.27|168
1646757860000|2022-03-08 16:44:20|4161.92|4161.52|4161.17|4160.77|4162.42|4162.02|4161.17|4160.77|158
1646757870000|2022-03-08 16:44:30|4161.42|4161.02|4163.42|4163.02|4163.42|4163.02|4161.42|4161.02|492
1646757880000|2022-03-08 16:44:40|4163.17|4162.77|4165.67|4165.27|4166.17|4165.77|4163.17|4162.77|591
1646757890000|2022-03-08 16:44:50|4165.42|4165.02|4165.04|4164.64|4165.67|4165.27|4164.17|4163.77|375
1646757900000|2022-03-08 16:45:00|4164.92|4164.52|4166.67|4166.27|4166.92|4166.52|4164.04|4163.64|577
1646757910000|2022-03-08 16:45:10|4166.54|4166.14|4167.17|4166.77|4168.17|4167.77|4166.29|4165.89|436
1646757920000|2022-03-08 16:45:20|4166.92|4166.52|4166.04|4165.64|4166.92|4166.52|4165.54|4165.14|212
1646757930000|2022-03-08 16:45:30|4165.92|4165.52|4165.54|4165.14|4166.04|4165.64|4164.79|4164.39|306
1646757940000|2022-03-08 16:45:40|4166.29|4165.89|4165.54|4165.14|4166.42|4166.02|4164.92|4164.52|312
1646757950000|2022-03-08 16:45:50|4165.67|4165.27|4165.79|4165.39|4166.17|4165.77|4165.42|4165.02|184
1646757960000|2022-03-08 16:46:00|4166.17|4165.77|4165.92|4165.52|4166.92|4166.52|4165.42|4165.02|403
1646757970000|2022-03-08 16:46:10|4166.92|4166.52|4166.92|4166.52|4168.17|4167.77|4166.42|4166.02|482
1646757980000|2022-03-08 16:46:20|4167.17|4166.77|4168.04|4167.64|4168.42|4168.02|4167.17|4166.77|385
1646757990000|2022-03-08 16:46:30|4167.92|4167.52|4171.17|4170.77|4171.17|4170.77|4167.67|4167.27|507
1646758000000|2022-03-08 16:46:40|4171.42|4171.02|4171.92|4171.52|4173.54|4173.14|4171.42|4171.02|1214
1646758010000|2022-03-08 16:46:50|4171.67|4171.27|4172.67|4172.27|4173.17|4172.77|4171.67|4171.27|547
1646758020000|2022-03-08 16:47:00|4172.92|4172.52|4174.79|4174.39|4175.29|4174.89|4172.92|4172.52|971
1646758030000|2022-03-08 16:47:10|4174.92|4174.52|4178.04|4177.64|4178.42|4178.02|4174.92|4174.52|1307
1646758040000|2022-03-08 16:47:20|4178.17|4177.77|4177.04|4176.64|4178.42|4178.02|4176.92|4176.52|591
1646758050000|2022-03-08 16:47:30|4176.67|4176.27|4178.92|4178.52|4179.17|4178.77|4176.17|4175.77|633
1646758060000|2022-03-08 16:47:40|4179.17|4178.77|4179.42|4179.02|4180.29|4179.89|4179.17|4178.77|649
1646758070000|2022-03-08 16:47:50|4179.54|4179.14|4180.79|4180.39|4181.42|4181.02|4179.42|4179.02|743
1646758080000|2022-03-08 16:48:00|4180.92|4180.52|4180.42|4180.02|4181.67|4181.27|4180.04|4179.64|623
1646758090000|2022-03-08 16:48:10|4180.17|4179.77|4178.42|4178.02|4180.42|4180.02|4178.42|4178.02|745
1646758100000|2022-03-08 16:48:20|4178.29|4177.89|4179.17|4178.77|4179.29|4178.89|4178.29|4177.89|548
1646758110000|2022-03-08 16:48:30|4178.79|4178.39|4179.42|4179.02|4179.67|4179.27|4178.17|4177.77|392
1646758120000|2022-03-08 16:48:40|4179.17|4178.77|4180.92|4180.52|4181.17|4180.77|4178.67|4178.27|501
1646758130000|2022-03-08 16:48:50|4181.17|4180.77|4179.92|4179.52|4181.67|4181.27|4179.79|4179.39|247
1646758140000|2022-03-08 16:49:00|4180.29|4179.89|4183.67|4183.27|4183.67|4183.27|4180.29|4179.89|850
1646758150000|2022-03-08 16:49:10|4183.42|4183.02|4182.67|4182.27|4183.42|4183.02|4182.17|4181.77|511
1646758160000|2022-03-08 16:49:20|4183.17|4182.77|4183.42|4183.02|4184.92|4184.52|4183.17|4182.77|991
1646758170000|2022-03-08 16:49:30|4183.29|4182.89|4181.67|4181.27|4183.29|4182.89|4181.42|4181.02|405
1646758180000|2022-03-08 16:49:40|4181.42|4181.02|4182.42|4182.02|4182.42|4182.02|4181.42|4181.02|424
1646758190000|2022-03-08 16:49:50|4182.29|4181.89|4181.42|4181.02|4182.29|4181.89|4180.42|4180.02|362
1646758200000|2022-03-08 16:50:00|4180.92|4180.52|4180.92|4180.52|4182.42|4182.02|4180.42|4180.02|761
1646758210000|2022-03-08 16:50:10|4181.42|4181.02|4179.79|4179.39|4181.42|4181.02|4179.79|4179.39|368
1646758220000|2022-03-08 16:50:20|4179.92|4179.52|4180.04|4179.64|4180.92|4180.52|4179.54|4179.14|374
1646758230000|2022-03-08 16:50:30|4180.17|4179.77|4179.04|4178.64|4180.17|4179.77|4178.42|4178.02|579
1646758240000|2022-03-08 16:50:40|4179.17|4178.77|4181.67|4181.27|4181.67|4181.27|4179.17|4178.77|358
1646758250000|2022-03-08 16:50:50|4180.92|4180.52|4181.67|4181.27|4181.67|4181.27|4179.92|4179.52|254
1646758260000|2022-03-08 16:51:00|4181.92|4181.52|4182.42|4182.02|4183.17|4182.77|4181.42|4181.02|670
1646758270000|2022-03-08 16:51:10|4182.17|4181.77|4181.92|4181.52|4182.42|4182.02|4181.67|4181.27|260
1646758280000|2022-03-08 16:51:20|4182.17|4181.77|4180.92|4180.52|4182.17|4181.77|4180.92|4180.52|346
1646758290000|2022-03-08 16:51:30|4180.67|4180.27|4180.67|4180.27|4181.67|4181.27|4180.54|4180.14|172
1646758300000|2022-03-08 16:51:40|4180.92|4180.52|4181.92|4181.52|4182.17|4181.77|4180.79|4180.39|279
1646758310000|2022-03-08 16:51:50|4181.79|4181.39|4181.17|4180.77|4182.29|4181.89|4181.17|4180.77|301
1646758320000|2022-03-08 16:52:00|4181.29|4180.89|4181.67|4181.27|4182.92|4182.52|4180.92|4180.52|1136
1646758330000|2022-03-08 16:52:10|4181.54|4181.14|4182.79|4182.39|4183.42|4183.02|4180.92|4180.52|403
1646758340000|2022-03-08 16:52:20|4182.92|4182.52|4183.17|4182.77|4183.67|4183.27|4182.29|4181.89|269
1646758350000|2022-03-08 16:52:30|4183.42|4183.02|4184.42|4184.02|4185.42|4185.02|4183.42|4183.02|670
1646758360000|2022-03-08 16:52:40|4184.54|4184.14|4183.67|4183.27|4184.92|4184.52|4182.92|4182.52|562
1646758370000|2022-03-08 16:52:50|4183.79|4183.39|4183.67|4183.27|4184.67|4184.27|4182.92|4182.52|305
1646758380000|2022-03-08 16:53:00|4183.79|4183.39|4184.92|4184.52|4184.92|4184.52|4183.04|4182.64|328
1646758390000|2022-03-08 16:53:10|4184.79|4184.39|4184.67|4184.27|4184.92|4184.52|4183.54|4183.14|297
1646758400000|2022-03-08 16:53:20|4184.92|4184.52|4187.17|4186.77|4187.42|4187.02|4184.92|4184.52|1395
1646758410000|2022-03-08 16:53:30|4186.92|4186.52|4184.92|4184.52|4187.04|4186.64|4184.92|4184.52|397
1646758420000|2022-03-08 16:53:40|4185.17|4184.77|4183.92|4183.52|4185.17|4184.77|4183.92|4183.52|353
1646758430000|2022-03-08 16:53:50|4184.42|4184.02|4185.54|4185.14|4185.92|4185.52|4184.17|4183.77|438
1646758440000|2022-03-08 16:54:00|4185.29|4184.89|4185.92|4185.52|4185.92|4185.52|4184.42|4184.02|294
1646758450000|2022-03-08 16:54:10|4186.17|4185.77|4187.92|4187.52|4188.04|4187.64|4185.92|4185.52|523
1646758460000|2022-03-08 16:54:20|4188.17|4187.77|4187.17|4186.77|4188.17|4187.77|4186.92|4186.52|385
1646758470000|2022-03-08 16:54:30|4187.42|4187.02|4187.42|4187.02|4187.67|4187.27|4186.79|4186.39|330
1646758480000|2022-03-08 16:54:40|4187.92|4187.52|4186.67|4186.27|4187.92|4187.52|4186.29|4185.89|237
1646758490000|2022-03-08 16:54:50|4186.54|4186.14|4186.92|4186.52|4187.17|4186.77|4186.42|4186.02|226
1646758500000|2022-03-08 16:55:00|4186.79|4186.39|4188.04|4187.64|4188.92|4188.52|4185.42|4185.02|716
1646758510000|2022-03-08 16:55:10|4188.17|4187.77|4188.67|4188.27|4189.42|4189.02|4187.54|4187.14|568
1646758520000|2022-03-08 16:55:20|4188.54|4188.14|4191.42|4191.02|4191.42|4191.02|4187.92|4187.52|994
1646758530000|2022-03-08 16:55:30|4191.67|4191.27|4190.92|4190.52|4191.67|4191.27|4190.42|4190.02|656
1646758540000|2022-03-08 16:55:40|4190.67|4190.27|4191.04|4190.64|4191.42|4191.02|4190.42|4190.02|426
1646758550000|2022-03-08 16:55:50|4190.92|4190.52|4189.42|4189.02|4191.67|4191.27|4188.92|4188.52|560
1646758560000|2022-03-08 16:56:00|4189.17|4188.77|4186.92|4186.52|4189.42|4189.02|4186.92|4186.52|803
1646758570000|2022-03-08 16:56:10|4186.67|4186.27|4187.42|4187.02|4187.67|4187.27|4186.42|4186.02|436
1646758580000|2022-03-08 16:56:20|4187.29|4186.89|4189.67|4189.27|4189.67|4189.27|4187.04|4186.64|367
1646758590000|2022-03-08 16:56:30|4189.92|4189.52|4189.67|4189.27|4190.67|4190.27|4189.42|4189.02|388
1646758600000|2022-03-08 16:56:40|4189.92|4189.52|4189.92|4189.52|4191.92|4191.52|4189.92|4189.52|781
1646758610000|2022-03-08 16:56:50|4190.29|4189.89|4189.17|4188.77|4190.29|4189.89|4188.42|4188.02|546
1646758620000|2022-03-08 16:57:00|4188.92|4188.52|4189.42|4189.02|4190.29|4189.89|4188.67|4188.27|289
1646758630000|2022-03-08 16:57:10|4189.17|4188.77|4187.79|4187.39|4189.42|4189.02|4187.67|4187.27|485
1646758640000|2022-03-08 16:57:20|4187.67|4187.27|4187.92|4187.52|4188.79|4188.39|4187.67|4187.27|523
1646758650000|2022-03-08 16:57:30|4187.67|4187.27|4186.92|4186.52|4188.17|4187.77|4186.42|4186.02|527
1646758660000|2022-03-08 16:57:40|4187.29|4186.89|4185.67|4185.27|4187.67|4187.27|4185.67|4185.27|645
1646758670000|2022-03-08 16:57:50|4185.42|4185.02|4186.42|4186.02|4187.42|4187.02|4185.42|4185.02|582
1646758680000|2022-03-08 16:58:00|4186.17|4185.77|4186.42|4186.02|4186.67|4186.27|4185.17|4184.77|386
1646758690000|2022-03-08 16:58:10|4186.67|4186.27|4186.79|4186.39|4187.17|4186.77|4186.17|4185.77|257
1646758700000|2022-03-08 16:58:20|4186.92|4186.52|4186.17|4185.77|4186.92|4186.52|4185.67|4185.27|232
1646758710000|2022-03-08 16:58:30|4186.29|4185.89|4183.54|4183.14|4186.67|4186.27|4183.17|4182.77|546
1646758720000|2022-03-08 16:58:40|4183.92|4183.52|4184.42|4184.02|4185.42|4185.02|4183.67|4183.27|333
1646758730000|2022-03-08 16:58:50|4184.54|4184.14|4184.17|4183.77|4184.92|4184.52|4183.42|4183.02|304
1646758740000|2022-03-08 16:59:00|4184.04|4183.64|4182.92|4182.52|4184.42|4184.02|4182.67|4182.27|344
1646758750000|2022-03-08 16:59:10|4182.67|4182.27|4182.42|4182.02|4182.67|4182.27|4180.92|4180.52|782
1646758760000|2022-03-08 16:59:20|4182.54|4182.14|4182.42|4182.02|4183.42|4183.02|4182.42|4182.02|290
1646758770000|2022-03-08 16:59:30|4182.17|4181.77|4182.42|4182.02|4182.42|4182.02|4180.92|4180.52|371
1646758780000|2022-03-08 16:59:40|4182.29|4181.89|4183.67|4183.27|4183.79|4183.39|4182.29|4181.89|444
1646758790000|2022-03-08 16:59:50|4183.92|4183.52|4184.92|4184.52|4184.92|4184.52|4182.92|4182.52|364
1646758800000|2022-03-08 17:00:00|4185.17|4184.77|4183.92|4183.52|4186.17|4185.77|4183.92|4183.52|536
1646758810000|2022-03-08 17:00:10|4184.17|4183.77|4184.79|4184.39|4184.92|4184.52|4182.67|4182.27|518
1646758820000|2022-03-08 17:00:20|4184.67|4184.27|4184.42|4184.02|4184.67|4184.27|4183.17|4182.77|327
1646758830000|2022-03-08 17:00:30|4184.67|4184.27|4183.67|4183.27|4184.79|4184.39|4183.17|4182.77|279
1646758840000|2022-03-08 17:00:40|4183.42|4183.02|4184.17|4183.77|4184.29|4183.89|4183.17|4182.77|203
1646758850000|2022-03-08 17:00:50|4183.92|4183.52|4182.79|4182.39|4184.29|4183.89|4182.17|4181.77|492
1646758860000|2022-03-08 17:01:00|4182.67|4182.27|4185.67|4185.27|4185.67|4185.27|4182.67|4182.27|331
1646758870000|2022-03-08 17:01:10|4185.92|4185.52|4189.17|4188.77|4189.42|4189.02|4185.92|4185.52|728
1646758880000|2022-03-08 17:01:20|4189.42|4189.02|4189.92|4189.52|4189.92|4189.52|4188.17|4187.77|426
1646758890000|2022-03-08 17:01:30|4189.79|4189.39|4193.42|4193.02|4194.92|4194.52|4189.79|4189.39|1476
1646758900000|2022-03-08 17:01:40|4193.92|4193.52|4194.67|4194.27|4195.04|4194.64|4193.42|4193.02|523
1646758910000|2022-03-08 17:01:50|4194.42|4194.02|4195.79|4195.39|4196.17|4195.77|4194.42|4194.02|450
1646758920000|2022-03-08 17:02:00|4195.42|4195.02|4197.67|4197.27|4198.92|4198.52|4195.04|4194.64|1411
1646758930000|2022-03-08 17:02:10|4197.17|4196.77|4197.67|4197.27|4197.67|4197.27|4196.17|4195.77|790
1646758940000|2022-03-08 17:02:20|4197.42|4197.02|4198.17|4197.77|4198.42|4198.02|4197.42|4197.02|472
1646758950000|2022-03-08 17:02:30|4198.04|4197.64|4199.42|4199.02|4199.79|4199.39|4198.04|4197.64|1022
1646758960000|2022-03-08 17:02:40|4199.67|4199.27|4200.17|4199.77|4200.17|4199.77|4199.17|4198.77|551
1646758970000|2022-03-08 17:02:50|4200.42|4200.02|4201.42|4201.02|4201.67|4201.27|4200.04|4199.64|1057
1646758980000|2022-03-08 17:03:00|4201.17|4200.77|4200.42|4200.02|4201.42|4201.02|4198.92|4198.52|1267
1646758990000|2022-03-08 17:03:10|4200.29|4199.89|4199.17|4198.77|4200.42|4200.02|4198.92|4198.52|406
1646759000000|2022-03-08 17:03:20|4199.42|4199.02|4199.67|4199.27|4200.42|4200.02|4199.42|4199.02|455
1646759010000|2022-03-08 17:03:30|4199.42|4199.02|4199.92|4199.52|4201.17|4200.77|4199.42|4199.02|691
1646759020000|2022-03-08 17:03:40|4199.67|4199.27|4203.92|4203.52|4203.92|4203.52|4199.67|4199.27|1460
1646759030000|2022-03-08 17:03:50|4203.67|4203.27|4204.79|4204.39|4204.92|4204.52|4202.54|4202.14|921
1646759040000|2022-03-08 17:04:00|4204.92|4204.52|4203.42|4203.02|4204.92|4204.52|4202.67|4202.27|1033
1646759050000|2022-03-08 17:04:10|4203.17|4202.77|4204.42|4204.02|4205.04|4204.64|4203.17|4202.77|841
1646759060000|2022-03-08 17:04:20|4204.67|4204.27|4203.92|4203.52|4205.04|4204.64|4203.67|4203.27|624
1646759070000|2022-03-08 17:04:30|4204.17|4203.77|4202.17|4201.77|4204.17|4203.77|4201.79|4201.39|625
1646759080000|2022-03-08 17:04:40|4202.42|4202.02|4201.17|4200.77|4202.42|4202.02|4200.92|4200.52|421
1646759090000|2022-03-08 17:04:50|4201.67|4201.27|4201.67|4201.27|4202.42|4202.02|4201.17|4200.77|405
1646759100000|2022-03-08 17:05:00|4201.92|4201.52|4203.54|4203.14|4203.54|4203.14|4201.67|4201.27|480
1646759110000|2022-03-08 17:05:10|4203.92|4203.52|4204.67|4204.27|4204.67|4204.27|4203.42|4203.02|498
1646759120000|2022-03-08 17:05:20|4204.54|4204.14|4202.54|4202.14|4204.67|4204.27|4202.42|4202.02|660
1646759130000|2022-03-08 17:05:30|4202.29|4201.89|4204.17|4203.77|4204.42|4204.02|4202.17|4201.77|486
1646759140000|2022-03-08 17:05:40|4204.42|4204.02|4204.67|4204.27|4205.67|4205.27|4204.17|4203.77|576
1646759150000|2022-03-08 17:05:50|4204.92|4204.52|4205.04|4204.64|4205.42|4205.02|4204.42|4204.02|333
1646759160000|2022-03-08 17:06:00|4204.92|4204.52|4207.42|4207.02|4207.67|4207.27|4204.92|4204.52|869
1646759170000|2022-03-08 17:06:10|4207.29|4206.89|4208.54|4208.14|4209.04|4208.64|4207.29|4206.89|836
1646759180000|2022-03-08 17:06:20|4208.42|4208.02|4209.67|4209.27|4209.92|4209.52|4208.17|4207.77|435
1646759190000|2022-03-08 17:06:30|4209.92|4209.52|4209.17|4208.77|4209.92|4209.52|4208.92|4208.52|341
1646759200000|2022-03-08 17:06:40|4209.42|4209.02|4208.67|4208.27|4209.79|4209.39|4207.92|4207.52|642
1646759210000|2022-03-08 17:06:50|4209.17|4208.77|4209.81|4209.41|4210.56|4210.16|4209.17|4208.77|607
1646759220000|2022-03-08 17:07:00|4210.18|4209.78|4209.31|4208.91|4210.31|4209.91|4208.93|4208.53|474
1646759230000|2022-03-08 17:07:10|4209.43|4209.03|4211.81|4211.41|4211.81|4211.41|4208.81|4208.41|809
1646759240000|2022-03-08 17:07:20|4211.93|4211.53|4213.56|4213.16|4213.81|4213.41|4211.81|4211.41|1494
1646759250000|2022-03-08 17:07:30|4213.31|4212.91|4212.81|4212.41|4213.56|4213.16|4211.56|4211.16|912
1646759260000|2022-03-08 17:07:40|4212.56|4212.16|4212.56|4212.16|4213.06|4212.66|4211.81|4211.41|426
1646759270000|2022-03-08 17:07:50|4212.68|4212.28|4212.81|4212.41|4213.31|4212.91|4212.31|4211.91|439
1646759280000|2022-03-08 17:08:00|4213.06|4212.66|4211.31|4210.91|4213.31|4212.91|4210.81|4210.41|823
1646759290000|2022-03-08 17:08:10|4211.06|4210.66|4214.93|4214.53|4215.31|4214.91|4211.06|4210.66|577
1646759300000|2022-03-08 17:08:20|4215.06|4214.66|4214.31|4213.91|4215.56|4215.16|4214.06|4213.66|572
1646759310000|2022-03-08 17:08:30|4214.56|4214.16|4214.06|4213.66|4214.56|4214.16|4213.31|4212.91|413
1646759320000|2022-03-08 17:08:40|4213.68|4213.28|4211.81|4211.41|4213.68|4213.28|4211.43|4211.03|832
1646759330000|2022-03-08 17:08:50|4211.18|4210.78|4212.06|4211.66|4213.18|4212.78|4211.18|4210.78|602
1646759340000|2022-03-08 17:09:00|4212.18|4211.78|4211.31|4210.91|4213.31|4212.91|4211.31|4210.91|577
1646759350000|2022-03-08 17:09:10|4211.43|4211.03|4211.31|4210.91|4211.43|4211.03|4209.81|4209.41|442
1646759360000|2022-03-08 17:09:20|4211.06|4210.66|4212.31|4211.91|4212.93|4212.53|4210.81|4210.41|586
1646759370000|2022-03-08 17:09:30|4212.43|4212.03|4212.81|4212.41|4213.31|4212.91|4212.06|4211.66|684
1646759380000|2022-03-08 17:09:40|4213.06|4212.66|4212.93|4212.53|4213.81|4213.41|4212.56|4212.16|290
1646759390000|2022-03-08 17:09:50|4212.81|4212.41|4211.81|4211.41|4212.93|4212.53|4211.18|4210.78|991
1646759400000|2022-03-08 17:10:00|4211.68|4211.28|4213.31|4212.91|4213.81|4213.41|4211.18|4210.78|356
1646759410000|2022-03-08 17:10:10|4213.43|4213.03|4212.93|4212.53|4213.81|4213.41|4212.06|4211.66|323
1646759420000|2022-03-08 17:10:20|4212.81|4212.41|4215.06|4214.66|4215.31|4214.91|4212.68|4212.28|1125
1646759430000|2022-03-08 17:10:30|4215.31|4214.91|4214.06|4213.66|4215.56|4215.16|4213.43|4213.03|576
1646759440000|2022-03-08 17:10:40|4213.81|4213.41|4213.81|4213.41|4214.06|4213.66|4213.31|4212.91|318
1646759450000|2022-03-08 17:10:50|4213.31|4212.91|4216.93|4216.53|4218.06|4217.66|4213.06|4212.66|1521
1646759460000|2022-03-08 17:11:00|4217.06|4216.66|4217.06|4216.66|4217.06|4216.66|4216.06|4215.66|493
1646759470000|2022-03-08 17:11:10|4216.81|4216.41|4216.81|4216.41|4217.56|4217.16|4216.18|4215.78|654
1646759480000|2022-03-08 17:11:20|4217.31|4216.91|4217.56|4217.16|4217.68|4217.28|4216.06|4215.66|541
1646759490000|2022-03-08 17:11:30|4217.31|4216.91|4219.81|4219.41|4219.81|4219.41|4216.81|4216.41|1313
1646759500000|2022-03-08 17:11:40|4219.68|4219.28|4220.81|4220.41|4221.31|4220.91|4219.68|4219.28|1472
1646759510000|2022-03-08 17:11:50|4220.68|4220.28|4222.31|4221.91|4222.56|4222.16|4220.31|4219.91|1449
1646759520000|2022-03-08 17:12:00|4222.06|4221.66|4220.56|4220.16|4222.81|4222.41|4220.31|4219.91|1225
1646759530000|2022-03-08 17:12:10|4220.68|4220.28|4223.81|4223.41|4224.56|4224.16|4220.31|4219.91|1246
1646759540000|2022-03-08 17:12:20|4223.93|4223.53|4223.31|4222.91|4224.56|4224.16|4223.31|4222.91|536
1646759550000|2022-03-08 17:12:30|4222.93|4222.53|4225.06|4224.66|4225.56|4225.16|4222.93|4222.53|1702
1646759560000|2022-03-08 17:12:40|4225.31|4224.91|4224.56|4224.16|4225.56|4225.16|4223.81|4223.41|879
1646759570000|2022-03-08 17:12:50|4224.81|4224.41|4225.81|4225.41|4225.81|4225.41|4224.06|4223.66|1355
1646759580000|2022-03-08 17:13:00|4225.68|4225.28|4225.06|4224.66|4226.31|4225.91|4225.06|4224.66|752
1646759590000|2022-03-08 17:13:10|4224.81|4224.41|4224.81|4224.41|4226.31|4225.91|4224.31|4223.91|974
1646759600000|2022-03-08 17:13:20|4224.43|4224.03|4227.06|4226.66|4227.31|4226.91|4223.81|4223.41|1496
1646759610000|2022-03-08 17:13:30|4227.18|4226.78|4226.06|4225.66|4227.56|4227.16|4225.68|4225.28|985
1646759620000|2022-03-08 17:13:40|4226.18|4225.78|4227.56|4227.16|4227.56|4227.16|4226.06|4225.66|697
1646759630000|2022-03-08 17:13:50|4227.81|4227.41|4228.56|4228.16|4228.81|4228.41|4227.06|4226.66|854
1646759640000|2022-03-08 17:14:00|4228.06|4227.66|4229.06|4228.66|4229.56|4229.16|4227.56|4227.16|1391
1646759650000|2022-03-08 17:14:10|4229.31|4228.91|4228.93|4228.53|4229.56|4229.16|4228.31|4227.91|823
1646759660000|2022-03-08 17:14:20|4229.18|4228.78|4229.81|4229.41|4230.31|4229.91|4229.18|4228.78|651
1646759670000|2022-03-08 17:14:30|4230.06|4229.66|4232.06|4231.66|4232.06|4231.66|4230.06|4229.66|2378
1646759680000|2022-03-08 17:14:40|4232.56|4232.16|4232.56|4232.16|4232.93|4232.53|4231.56|4231.16|1566
1646759690000|2022-03-08 17:14:50|4232.81|4232.41|4235.06|4234.66|4235.31|4234.91|4232.81|4232.41|2017
1646759700000|2022-03-08 17:15:00|4235.31|4234.91|4235.31|4234.91|4235.81|4235.41|4234.18|4233.78|2416
1646759710000|2022-03-08 17:15:10|4235.56|4235.16|4234.68|4234.28|4235.81|4235.41|4234.68|4234.28|1149
1646759720000|2022-03-08 17:15:20|4234.56|4234.16|4230.56|4230.16|4234.68|4234.28|4230.06|4229.66|1955
1646759730000|2022-03-08 17:15:30|4230.81|4230.41|4231.31|4230.91|4232.31|4231.91|4230.06|4229.66|1097
1646759740000|2022-03-08 17:15:40|4231.56|4231.16|4233.06|4232.66|4234.06|4233.66|4231.56|4231.16|1251
1646759750000|2022-03-08 17:15:50|4232.81|4232.41|4232.68|4232.28|4234.06|4233.66|4232.56|4232.16|883
1646759760000|2022-03-08 17:16:00|4232.81|4232.41|4233.56|4233.16|4233.81|4233.41|4230.81|4230.41|1170
1646759770000|2022-03-08 17:16:10|4233.81|4233.41|4234.56|4234.16|4234.81|4234.41|4233.56|4233.16|1189
1646759780000|2022-03-08 17:16:20|4234.81|4234.41|4234.81|4234.41|4235.81|4235.41|4234.81|4234.41|1211
1646759790000|2022-03-08 17:16:30|4235.06|4234.66|4239.43|4239.03|4239.56|4239.16|4235.06|4234.66|2101
1646759800000|2022-03-08 17:16:40|4239.56|4239.16|4240.43|4240.03|4240.81|4240.41|4238.56|4238.16|2250
1646759810000|2022-03-08 17:16:50|4240.18|4239.78|4239.31|4238.91|4241.06|4240.66|4239.31|4238.91|829
1646759820000|2022-03-08 17:17:00|4238.81|4238.41|4239.43|4239.03|4239.81|4239.41|4238.06|4237.66|1251
1646759830000|2022-03-08 17:17:10|4239.93|4239.53|4240.18|4239.78|4240.31|4239.91|4239.31|4238.91|857
1646759840000|2022-03-08 17:17:20|4240.31|4239.91|4240.31|4239.91|4240.56|4240.16|4239.18|4238.78|702
1646759850000|2022-03-08 17:17:30|4240.18|4239.78|4240.81|4240.41|4241.31|4240.91|4239.68|4239.28|609
1646759860000|2022-03-08 17:17:40|4240.68|4240.28|4240.81|4240.41|4241.81|4241.41|4240.18|4239.78|853
1646759870000|2022-03-08 17:17:50|4241.06|4240.66|4241.06|4240.66|4241.68|4241.28|4240.56|4240.16|699
1646759880000|2022-03-08 17:18:00|4240.93|4240.53|4241.31|4240.91|4241.31|4240.91|4238.81|4238.41|1018
1646759890000|2022-03-08 17:18:10|4241.56|4241.16|4242.31|4241.91|4242.31|4241.91|4241.31|4240.91|1954
1646759900000|2022-03-08 17:18:20|4243.56|4243.16|4248.31|4247.91|4248.56|4248.16|4243.56|4243.16|2482
1646759910000|2022-03-08 17:18:30|4248.56|4248.16|4247.31|4246.91|4249.18|4248.78|4247.31|4246.91|1453
1646759920000|2022-03-08 17:18:40|4247.06|4246.66|4248.81|4248.41|4249.06|4248.66|4246.68|4246.28|950
1646759930000|2022-03-08 17:18:50|4248.43|4248.03|4250.56|4250.16|4250.93|4250.53|4248.18|4247.78|1600
1646759940000|2022-03-08 17:19:00|4251.06|4250.66|4246.81|4246.41|4251.06|4250.66|4246.81|4246.41|1951
1646759950000|2022-03-08 17:19:10|4247.06|4246.66|4242.81|4242.41|4247.06|4246.66|4242.56|4242.16|1545
1646759960000|2022-03-08 17:19:20|4243.18|4242.78|4248.56|4248.16|4248.81|4248.41|4243.06|4242.66|1417
1646759970000|2022-03-08 17:19:30|4248.68|4248.28|4248.31|4247.91|4250.81|4250.41|4248.06|4247.66|1974
1646759980000|2022-03-08 17:19:40|4248.06|4247.66|4246.68|4246.28|4248.93|4248.53|4246.56|4246.16|1827
1646759990000|2022-03-08 17:19:50|4246.81|4246.41|4247.31|4246.91|4247.68|4247.28|4246.43|4246.03|1408
1646760000000|2022-03-08 17:20:00|4246.56|4246.16|4248.43|4248.03|4248.56|4248.16|4246.56|4246.16|1113
1646760010000|2022-03-08 17:20:10|4248.31|4247.91|4247.06|4246.66|4249.06|4248.66|4246.81|4246.41|1170
1646760020000|2022-03-08 17:20:20|4247.31|4246.91|4244.81|4244.41|4247.43|4247.03|4243.93|4243.53|936
1646760030000|2022-03-08 17:20:30|4244.68|4244.28|4245.93|4245.53|4246.06|4245.66|4244.68|4244.28|870
1646760040000|2022-03-08 17:20:40|4246.93|4246.53|4245.56|4245.16|4247.31|4246.91|4245.06|4244.66|1546
1646760050000|2022-03-08 17:20:50|4245.81|4245.41|4245.93|4245.53|4246.43|4246.03|4244.31|4243.91|792
1646760060000|2022-03-08 17:21:00|4246.06|4245.66|4248.81|4248.41|4248.81|4248.41|4246.06|4245.66|1055
1646760070000|2022-03-08 17:21:10|4248.68|4248.28|4246.81|4246.41|4248.81|4248.41|4246.81|4246.41|679
1646760080000|2022-03-08 17:21:20|4246.43|4246.03|4246.68|4246.28|4247.56|4247.16|4245.56|4245.16|820
1646760090000|2022-03-08 17:21:30|4246.81|4246.41|4246.06|4245.66|4247.68|4247.28|4246.06|4245.66|557
1646760100000|2022-03-08 17:21:40|4245.81|4245.41|4245.31|4244.91|4246.31|4245.91|4244.31|4243.91|1033
1646760110000|2022-03-08 17:21:50|4246.06|4245.66|4244.56|4244.16|4246.31|4245.91|4244.06|4243.66|708
1646760120000|2022-03-08 17:22:00|4245.06|4244.66|4243.81|4243.41|4246.31|4245.91|4243.56|4243.16|1048
1646760130000|2022-03-08 17:22:10|4244.06|4243.66|4239.56|4239.16|4244.56|4244.16|4239.56|4239.16|1612
1646760140000|2022-03-08 17:22:20|4239.93|4239.53|4238.81|4238.41|4240.81|4240.41|4238.31|4237.91|1408
1646760150000|2022-03-08 17:22:30|4238.56|4238.16|4237.06|4236.66|4238.81|4238.41|4236.18|4235.78|1807
1646760160000|2022-03-08 17:22:40|4236.56|4236.16|4235.56|4235.16|4237.56|4237.16|4234.31|4233.91|1938
1646760170000|2022-03-08 17:22:50|4235.31|4234.91|4236.06|4235.66|4237.81|4237.41|4235.06|4234.66|1494
1646760180000|2022-03-08 17:23:00|4235.56|4235.16|4237.31|4236.91|4237.81|4237.41|4235.31|4234.91|1089
1646760190000|2022-03-08 17:23:10|4236.81|4236.41|4235.68|4235.28|4238.31|4237.91|4235.56|4235.16|1466
1646760200000|2022-03-08 17:23:20|4235.81|4235.41|4235.31|4234.91|4236.31|4235.91|4234.06|4233.66|1048
1646760210000|2022-03-08 17:23:30|4235.06|4234.66|4233.81|4233.41|4235.31|4234.91|4233.31|4232.91|1708
1646760220000|2022-03-08 17:23:40|4233.68|4233.28|4231.56|4231.16|4233.93|4233.53|4231.06|4230.66|2145
1646760230000|2022-03-08 17:23:50|4232.06|4231.66|4232.31|4231.91|4233.81|4233.41|4232.06|4231.66|1473
1646760240000|2022-03-08 17:24:00|4232.56|4232.16|4234.81|4234.41|4235.31|4234.91|4232.56|4232.16|1869
1646760250000|2022-03-08 17:24:10|4235.31|4234.91|4233.18|4232.78|4236.18|4235.78|4233.18|4232.78|1009
1646760260000|2022-03-08 17:24:20|4233.06|4232.66|4234.31|4233.91|4234.31|4233.91|4232.06|4231.66|1150
1646760270000|2022-03-08 17:24:30|4234.06|4233.66|4231.81|4231.41|4234.56|4234.16|4231.81|4231.41|1238
1646760280000|2022-03-08 17:24:40|4232.56|4232.16|4233.06|4232.66|4234.06|4233.66|4232.31|4231.91|838
1646760290000|2022-03-08 17:24:50|4233.18|4232.78|4232.56|4232.16|4233.68|4233.28|4231.81|4231.41|778
1646760300000|2022-03-08 17:25:00|4232.81|4232.41|4232.56|4232.16|4234.06|4233.66|4232.06|4231.66|676
1646760310000|2022-03-08 17:25:10|4232.06|4231.66|4230.31|4229.91|4232.06|4231.66|4228.81|4228.41|1989
1646760320000|2022-03-08 17:25:20|4230.81|4230.41|4228.06|4227.66|4231.06|4230.66|4227.31|4226.91|1685
1646760330000|2022-03-08 17:25:30|4228.18|4227.78|4227.31|4226.91|4228.18|4227.78|4225.81|4225.41|1730
1646760340000|2022-03-08 17:25:40|4227.56|4227.16|4225.31|4224.91|4227.56|4227.16|4224.81|4224.41|966
1646760350000|2022-03-08 17:25:50|4224.93|4224.53|4227.81|4227.41|4227.81|4227.41|4224.68|4224.28|1074
1646760360000|2022-03-08 17:26:00|4228.31|4227.91|4227.43|4227.03|4229.06|4228.66|4227.43|4227.03|832
1646760370000|2022-03-08 17:26:10|4227.06|4226.66|4227.06|4226.66|4227.56|4227.16|4225.93|4225.53|1352
1646760380000|2022-03-08 17:26:20|4227.18|4226.78|4227.43|4227.03|4227.56|4227.16|4226.06|4225.66|589
1646760390000|2022-03-08 17:26:30|4227.31|4226.91|4227.43|4227.03|4228.06|4227.66|4227.06|4226.66|810
1646760400000|2022-03-08 17:26:40|4227.56|4227.16|4227.56|4227.16|4228.31|4227.91|4226.81|4226.41|571
1646760410000|2022-03-08 17:26:50|4227.43|4227.03|4227.31|4226.91|4228.31|4227.91|4226.31|4225.91|636
1646760420000|2022-03-08 17:27:00|4227.56|4227.16|4227.81|4227.41|4227.81|4227.41|4225.81|4225.41|828
1646760430000|2022-03-08 17:27:10|4228.56|4228.16|4229.81|4229.41|4230.56|4230.16|4227.81|4227.41|714
1646760440000|2022-03-08 17:27:20|4229.56|4229.16|4230.56|4230.16|4230.56|4230.16|4228.81|4228.41|394
1646760450000|2022-03-08 17:27:30|4230.31|4229.91|4232.31|4231.91|4234.06|4233.66|4230.06|4229.66|1449
1646760460000|2022-03-08 17:27:40|4232.06|4231.66|4233.31|4232.91|4235.06|4234.66|4232.06|4231.66|2399
1646760470000|2022-03-08 17:27:50|4233.18|4232.78|4233.31|4232.91|4234.18|4233.78|4232.68|4232.28|770
1646760480000|2022-03-08 17:28:00|4233.43|4233.03|4233.31|4232.91|4234.56|4234.16|4233.06|4232.66|796
1646760490000|2022-03-08 17:28:10|4232.93|4232.53|4235.06|4234.66|4236.56|4236.16|4232.93|4232.53|834
1646760500000|2022-03-08 17:28:20|4234.81|4234.41|4237.81|4237.41|4238.06|4237.66|4234.81|4234.41|778
1646760510000|2022-03-08 17:28:30|4238.06|4237.66|4238.56|4238.16|4238.56|4238.16|4236.81|4236.41|938
1646760520000|2022-03-08 17:28:40|4238.31|4237.91|4238.56|4238.16|4239.31|4238.91|4237.68|4237.28|1217
1646760530000|2022-03-08 17:28:50|4238.31|4237.91|4239.06|4238.66|4239.68|4239.28|4237.31|4236.91|744
1646760540000|2022-03-08 17:29:00|4239.43|4239.03|4240.56|4240.16|4240.81|4240.41|4237.81|4237.41|790
1646760550000|2022-03-08 17:29:10|4240.81|4240.41|4242.81|4242.41|4243.56|4243.16|4240.31|4239.91|1403
1646760560000|2022-03-08 17:29:20|4242.31|4241.91|4242.81|4242.41|4242.81|4242.41|4240.06|4239.66|1401
1646760570000|2022-03-08 17:29:30|4242.56|4242.16|4242.43|4242.03|4243.06|4242.66|4241.56|4241.16|886
1646760580000|2022-03-08 17:29:40|4242.06|4241.66|4245.56|4245.16|4246.56|4246.16|4241.81|4241.41|1636
1646760590000|2022-03-08 17:29:50|4245.31|4244.91|4243.56|4243.16|4245.31|4244.91|4243.18|4242.78|718
1646760600000|2022-03-08 17:30:00|4244.18|4243.78|4245.31|4244.91|4246.06|4245.66|4243.06|4242.66|1452
1646760610000|2022-03-08 17:30:10|4245.18|4244.78|4244.31|4243.91|4245.31|4244.91|4243.31|4242.91|554
1646760620000|2022-03-08 17:30:20|4244.43|4244.03|4242.06|4241.66|4244.81|4244.41|4241.93|4241.53|522
1646760630000|2022-03-08 17:30:30|4242.18|4241.78|4240.68|4240.28|4242.18|4241.78|4240.56|4240.16|604
1646760640000|2022-03-08 17:30:40|4240.81|4240.41|4240.81|4240.41|4241.56|4241.16|4239.56|4239.16|807
1646760650000|2022-03-08 17:30:50|4240.68|4240.28|4239.56|4239.16|4241.06|4240.66|4238.81|4238.41|738
1646760660000|2022-03-08 17:31:00|4239.31|4238.91|4240.06|4239.66|4240.56|4240.16|4238.18|4237.78|690
1646760670000|2022-03-08 17:31:10|4239.81|4239.41|4238.06|4237.66|4240.68|4240.28|4238.06|4237.66|791
1646760680000|2022-03-08 17:31:20|4238.31|4237.91|4237.18|4236.78|4238.31|4237.91|4236.06|4235.66|701
1646760690000|2022-03-08 17:31:30|4237.31|4236.91|4236.93|4236.53|4237.81|4237.41|4235.56|4235.16|1098
1646760700000|2022-03-08 17:31:40|4237.31|4236.91|4237.18|4236.78|4237.43|4237.03|4236.31|4235.91|413
1646760710000|2022-03-08 17:31:50|4237.06|4236.66|4238.56|4238.16|4238.56|4238.16|4235.81|4235.41|616
1646760720000|2022-03-08 17:32:00|4238.81|4238.41|4238.56|4238.16|4239.56|4239.16|4237.56|4237.16|675
1646760730000|2022-03-08 17:32:10|4238.68|4238.28|4240.31|4239.91|4240.68|4240.28|4238.56|4238.16|986
1646760740000|2022-03-08 17:32:20|4239.81|4239.41|4237.31|4236.91|4240.31|4239.91|4237.31|4236.91|496
1646760750000|2022-03-08 17:32:30|4237.81|4237.41|4238.06|4237.66|4238.06|4237.66|4236.81|4236.41|517
1646760760000|2022-03-08 17:32:40|4237.81|4237.41|4239.31|4238.91|4239.81|4239.41|4237.56|4237.16|567
1646760770000|2022-03-08 17:32:50|4239.56|4239.16|4239.81|4239.41|4239.81|4239.41|4238.31|4237.91|429
1646760780000|2022-03-08 17:33:00|4240.06|4239.66|4241.43|4241.03|4243.06|4242.66|4240.06|4239.66|1104
1646760790000|2022-03-08 17:33:10|4241.56|4241.16|4245.31|4244.91|4245.31|4244.91|4241.56|4241.16|935
1646760800000|2022-03-08 17:33:20|4245.06|4244.66|4244.81|4244.41|4245.68|4245.28|4244.06|4243.66|1001
1646760810000|2022-03-08 17:33:30|4244.56|4244.16|4248.31|4247.91|4248.56|4248.16|4244.56|4244.16|1466
1646760820000|2022-03-08 17:33:40|4247.93|4247.53|4249.31|4248.91|4249.93|4249.53|4247.68|4247.28|1157
1646760830000|2022-03-08 17:33:50|4249.43|4249.03|4248.81|4248.41|4249.81|4249.41|4248.56|4248.16|566
1646760840000|2022-03-08 17:34:00|4249.06|4248.66|4247.81|4247.41|4249.93|4249.53|4247.06|4246.66|731
1646760850000|2022-03-08 17:34:10|4247.68|4247.28|4249.06|4248.66|4249.06|4248.66|4247.43|4247.03|424
1646760860000|2022-03-08 17:34:20|4248.93|4248.53|4251.06|4250.66|4251.31|4250.91|4248.93|4248.53|1160
1646760870000|2022-03-08 17:34:30|4250.93|4250.53|4251.06|4250.66|4251.56|4251.16|4250.06|4249.66|1194
1646760880000|2022-03-08 17:34:40|4251.31|4250.91|4252.06|4251.66|4252.31|4251.91|4251.31|4250.91|1504
1646760890000|2022-03-08 17:34:50|4252.18|4251.78|4251.81|4251.41|4252.31|4251.91|4251.06|4250.66|828
1646760900000|2022-03-08 17:35:00|4251.56|4251.16|4249.93|4249.53|4251.56|4251.16|4249.43|4249.03|972
1646760910000|2022-03-08 17:35:10|4250.06|4249.66|4249.81|4249.41|4250.68|4250.28|4249.06|4248.66|764
1646760920000|2022-03-08 17:35:20|4249.06|4248.66|4248.56|4248.16|4249.56|4249.16|4248.31|4247.91|429
1646760930000|2022-03-08 17:35:30|4248.81|4248.41|4248.31|4247.91|4249.31|4248.91|4247.68|4247.28|464
1646760940000|2022-03-08 17:35:40|4248.18|4247.78|4246.06|4245.66|4248.31|4247.91|4245.81|4245.41|787
1646760950000|2022-03-08 17:35:50|4245.81|4245.41|4247.43|4247.03|4247.43|4247.03|4244.56|4244.16|848
1646760960000|2022-03-08 17:36:00|4247.31|4246.91|4246.56|4246.16|4248.06|4247.66|4246.31|4245.91|548
1646760970000|2022-03-08 17:36:10|4246.06|4245.66|4245.56|4245.16|4246.31|4245.91|4245.06|4244.66|424
1646760980000|2022-03-08 17:36:20|4245.06|4244.66|4244.31|4243.91|4245.31|4244.91|4243.81|4243.41|399
1646760990000|2022-03-08 17:36:30|4244.06|4243.66|4245.43|4245.03|4245.43|4245.03|4243.31|4242.91|539
1646761000000|2022-03-08 17:36:40|4245.31|4244.91|4247.31|4246.91|4247.81|4247.41|4245.18|4244.78|529
1646761010000|2022-03-08 17:36:50|4248.56|4248.16|4248.81|4248.41|4250.93|4250.53|4248.56|4248.16|1239
1646761020000|2022-03-08 17:37:00|4248.93|4248.53|4250.31|4249.91|4250.81|4250.41|4248.93|4248.53|554
1646761030000|2022-03-08 17:37:10|4250.18|4249.78|4250.81|4250.41|4250.81|4250.41|4249.06|4248.66|494
1646761040000|2022-03-08 17:37:20|4250.68|4250.28|4250.68|4250.28|4250.93|4250.53|4249.31|4248.91|553
1646761050000|2022-03-08 17:37:30|4250.93|4250.53|4249.31|4248.91|4251.81|4251.41|4249.31|4248.91|801
1646761060000|2022-03-08 17:37:40|4248.68|4248.28|4248.06|4247.66|4249.56|4249.16|4247.93|4247.53|676
1646761070000|2022-03-08 17:37:50|4247.93|4247.53|4249.68|4249.28|4249.81|4249.41|4247.81|4247.41|497
1646761080000|2022-03-08 17:38:00|4249.81|4249.41|4249.31|4248.91|4249.93|4249.53|4248.56|4248.16|623
1646761090000|2022-03-08 17:38:10|4249.18|4248.78|4249.31|4248.91|4249.81|4249.41|4248.68|4248.28|481
1646761100000|2022-03-08 17:38:20|4249.43|4249.03|4251.06|4250.66|4251.06|4250.66|4248.31|4247.91|478
1646761110000|2022-03-08 17:38:30|4250.93|4250.53|4252.06|4251.66|4252.31|4251.91|4250.81|4250.41|751
1646761120000|2022-03-08 17:38:40|4252.31|4251.91|4249.81|4249.41|4253.06|4252.66|4249.56|4249.16|1595
1646761130000|2022-03-08 17:38:50|4249.56|4249.16|4250.81|4250.41|4250.81|4250.41|4248.81|4248.41|742
1646761140000|2022-03-08 17:39:00|4250.68|4250.28|4251.31|4250.91|4252.56|4252.16|4250.31|4249.91|544
1646761150000|2022-03-08 17:39:10|4251.43|4251.03|4250.56|4250.16|4252.06|4251.66|4250.31|4249.91|348
1646761160000|2022-03-08 17:39:20|4250.81|4250.41|4251.18|4250.78|4251.18|4250.78|4249.81|4249.41|569
1646761170000|2022-03-08 17:39:30|4251.43|4251.03|4252.56|4252.16|4252.56|4252.16|4250.81|4250.41|633
1646761180000|2022-03-08 17:39:40|4252.31|4251.91|4254.81|4254.41|4254.81|4254.41|4252.18|4251.78|2444
1646761190000|2022-03-08 17:39:50|4254.56|4254.16|4254.31|4253.91|4254.56|4254.16|4253.06|4252.66|1066
1646761200000|2022-03-08 17:40:00|4254.38|4253.98|4254.13|4253.73|4254.75|4254.35|4252.38|4251.98|551
1646761210000|2022-03-08 17:40:10|4253.88|4253.48|4253.38|4252.98|4254.63|4254.23|4252.88|4252.48|471
1646761220000|2022-03-08 17:40:20|4253.25|4252.85|4251.88|4251.48|4253.25|4252.85|4250.13|4249.73|1096
1646761230000|2022-03-08 17:40:30|4251.63|4251.23|4249.13|4248.73|4253.13|4252.73|4249.13|4248.73|991
1646761240000|2022-03-08 17:40:40|4249.38|4248.98|4250.63|4250.23|4250.88|4250.48|4249.38|4248.98|574
1646761250000|2022-03-08 17:40:50|4250.88|4250.48|4248.88|4248.48|4250.88|4250.48|4248.13|4247.73|583
1646761260000|2022-03-08 17:41:00|4248.75|4248.35|4246.75|4246.35|4248.75|4248.35|4245|4244.6|1235
1646761270000|2022-03-08 17:41:10|4246.88|4246.48|4246.5|4246.1|4246.88|4246.48|4245.38|4244.98|830
1646761280000|2022-03-08 17:41:20|4246.38|4245.98|4245.13|4244.73|4246.63|4246.23|4245.13|4244.73|431
1646761290000|2022-03-08 17:41:30|4245.38|4244.98|4248|4247.6|4248.13|4247.73|4245.38|4244.98|582
1646761300000|2022-03-08 17:41:40|4248.13|4247.73|4247.88|4247.48|4248.63|4248.23|4247.5|4247.1|592
1646761310000|2022-03-08 17:41:50|4248|4247.6|4248.13|4247.73|4248.5|4248.1|4246.88|4246.48|561
1646761320000|2022-03-08 17:42:00|4248.25|4247.85|4247.63|4247.23|4250.13|4249.73|4247.13|4246.73|1032
1646761330000|2022-03-08 17:42:10|4247.38|4246.98|4247.13|4246.73|4248.63|4248.23|4246.63|4246.23|607
1646761340000|2022-03-08 17:42:20|4247.38|4246.98|4248.63|4248.23|4249|4248.6|4247.13|4246.73|376
1646761350000|2022-03-08 17:42:30|4248.5|4248.1|4248.38|4247.98|4249.88|4249.48|4247.63|4247.23|402
1646761360000|2022-03-08 17:42:40|4248.13|4247.73|4249.13|4248.73|4249.88|4249.48|4248.13|4247.73|338
1646761370000|2022-03-08 17:42:50|4249.38|4248.98|4248.63|4248.23|4249.63|4249.23|4247.63|4247.23|513
1646761380000|2022-03-08 17:43:00|4248.25|4247.85|4249.63|4249.23|4250.5|4250.1|4247.88|4247.48|571
1646761390000|2022-03-08 17:43:10|4250.13|4249.73|4250.63|4250.23|4251.63|4251.23|4250.13|4249.73|644
1646761400000|2022-03-08 17:43:20|4250.38|4249.98|4249.38|4248.98|4250.75|4250.35|4249|4248.6|464
1646761410000|2022-03-08 17:43:30|4249.63|4249.23|4254.13|4253.73|4254.13|4253.73|4249.63|4249.23|2067
1646761420000|2022-03-08 17:43:40|4254.38|4253.98|4257.13|4256.73|4257.38|4256.98|4254.13|4253.73|1919
1646761430000|2022-03-08 17:43:50|4257.38|4256.98|4256.63|4256.23|4257.38|4256.98|4256.25|4255.85|1795
1646761440000|2022-03-08 17:44:00|4256.88|4256.48|4254.88|4254.48|4256.88|4256.48|4254.25|4253.85|964
1646761450000|2022-03-08 17:44:10|4255.25|4254.85|4258.38|4257.98|4258.38|4257.98|4255.25|4254.85|1068
1646761460000|2022-03-08 17:44:20|4258.5|4258.1|4257.5|4257.1|4258.63|4258.23|4254.63|4254.23|1792
1646761470000|2022-03-08 17:44:30|4257.38|4256.98|4256.13|4255.73|4257.38|4256.98|4255.25|4254.85|534
1646761480000|2022-03-08 17:44:40|4256.63|4256.23|4256.63|4256.23|4257.25|4256.85|4256.25|4255.85|567
1646761490000|2022-03-08 17:44:50|4256.13|4255.73|4255.38|4254.98|4256.13|4255.73|4254.63|4254.23|515
1646761500000|2022-03-08 17:45:00|4255.13|4254.73|4253.13|4252.73|4255.13|4254.73|4252.88|4252.48|639
1646761510000|2022-03-08 17:45:10|4253.38|4252.98|4251.13|4250.73|4253.75|4253.35|4251.13|4250.73|1091
1646761520000|2022-03-08 17:45:20|4250.88|4250.48|4250.13|4249.73|4251.13|4250.73|4249.38|4248.98|711
1646761530000|2022-03-08 17:45:30|4250.75|4250.35|4251.38|4250.98|4251.88|4251.48|4250.25|4249.85|835
1646761540000|2022-03-08 17:45:40|4251.25|4250.85|4254.63|4254.23|4254.63|4254.23|4251.25|4250.85|523
1646761550000|2022-03-08 17:45:50|4254.38|4253.98|4254.13|4253.73|4254.63|4254.23|4253.5|4253.1|426
1646761560000|2022-03-08 17:46:00|4254.5|4254.1|4255.13|4254.73|4255.63|4255.23|4253.38|4252.98|1014
1646761570000|2022-03-08 17:46:10|4255.63|4255.23|4255.63|4255.23|4256.88|4256.48|4255.63|4255.23|1132
1646761580000|2022-03-08 17:46:20|4255.88|4255.48|4258.38|4257.98|4258.63|4258.23|4255.88|4255.48|1111
1646761590000|2022-03-08 17:46:30|4258.63|4258.23|4258.25|4257.85|4259.13|4258.73|4257.88|4257.48|803
1646761600000|2022-03-08 17:46:40|4258.5|4258.1|4257.63|4257.23|4259.88|4259.48|4257.13|4256.73|976
1646761610000|2022-03-08 17:46:50|4257.13|4256.73|4257.38|4256.98|4257.63|4257.23|4256.75|4256.35|481
1646761620000|2022-03-08 17:47:00|4256.63|4256.23|4256.38|4255.98|4258.13|4257.73|4256.38|4255.98|464
1646761630000|2022-03-08 17:47:10|4256.63|4256.23|4256.38|4255.98|4258.13|4257.73|4255.88|4255.48|435
1646761640000|2022-03-08 17:47:20|4256.13|4255.73|4256.38|4255.98|4257.13|4256.73|4255.38|4254.98|420
1646761650000|2022-03-08 17:47:30|4256.75|4256.35|4257.25|4256.85|4257.75|4257.35|4256.63|4256.23|475
1646761660000|2022-03-08 17:47:40|4257.38|4256.98|4257.25|4256.85|4257.38|4256.98|4256.5|4256.1|646
1646761670000|2022-03-08 17:47:50|4257.38|4256.98|4255.88|4255.48|4257.88|4257.48|4255.88|4255.48|390
1646761680000|2022-03-08 17:48:00|4256.13|4255.73|4254.38|4253.98|4256.13|4255.73|4253.75|4253.35|971
1646761690000|2022-03-08 17:48:10|4254.13|4253.73|4254.13|4253.73|4254.63|4254.23|4252.13|4251.73|1114
1646761700000|2022-03-08 17:48:20|4253.88|4253.48|4254.88|4254.48|4254.88|4254.48|4253.63|4253.23|339
1646761710000|2022-03-08 17:48:30|4254.38|4253.98|4255.63|4255.23|4256.5|4256.1|4253.63|4253.23|694
1646761720000|2022-03-08 17:48:40|4255.88|4255.48|4254.88|4254.48|4256.38|4255.98|4253.75|4253.35|989
1646761730000|2022-03-08 17:48:50|4254.38|4253.98|4254.63|4254.23|4254.63|4254.23|4253.13|4252.73|585
1646761740000|2022-03-08 17:49:00|4254.5|4254.1|4255.88|4255.48|4256.38|4255.98|4254.38|4253.98|535
1646761750000|2022-03-08 17:49:10|4256.13|4255.73|4255.88|4255.48|4256.63|4256.23|4255.13|4254.73|469
1646761760000|2022-03-08 17:49:20|4256.13|4255.73|4255.63|4255.23|4256.38|4255.98|4254.75|4254.35|384
1646761770000|2022-03-08 17:49:30|4255.75|4255.35|4254.75|4254.35|4256.25|4255.85|4254.38|4253.98|407
1646761780000|2022-03-08 17:49:40|4254.88|4254.48|4254.5|4254.1|4255.38|4254.98|4253.88|4253.48|298
1646761790000|2022-03-08 17:49:50|4254.88|4254.48|4254.75|4254.35|4255.13|4254.73|4254.38|4253.98|356
1646761800000|2022-03-08 17:50:00|4255.13|4254.73|4253.25|4252.85|4255.13|4254.73|4251.5|4251.1|718
1646761810000|2022-03-08 17:50:10|4253.13|4252.73|4251.63|4251.23|4253.13|4252.73|4251.13|4250.73|585
1646761820000|2022-03-08 17:50:20|4251.38|4250.98|4247.38|4246.98|4251.38|4250.98|4246.5|4246.1|1254
1646761830000|2022-03-08 17:50:30|4247.5|4247.1|4247.13|4246.73|4247.88|4247.48|4245.63|4245.23|769
1646761840000|2022-03-08 17:50:40|4247.63|4247.23|4247.88|4247.48|4248.38|4247.98|4246.88|4246.48|562
1646761850000|2022-03-08 17:50:50|4247.63|4247.23|4245.88|4245.48|4247.63|4247.23|4245.88|4245.48|424
1646761860000|2022-03-08 17:51:00|4246|4245.6|4246.38|4245.98|4247.5|4247.1|4245.63|4245.23|498
1646761870000|2022-03-08 17:51:10|4246.25|4245.85|4245.38|4244.98|4246.25|4245.85|4244.38|4243.98|842
1646761880000|2022-03-08 17:51:20|4245.88|4245.48|4244.13|4243.73|4246.13|4245.73|4243.88|4243.48|804
1646761890000|2022-03-08 17:51:30|4244.38|4243.98|4245.75|4245.35|4245.75|4245.35|4243.63|4243.23|703
1646761900000|2022-03-08 17:51:40|4245.63|4245.23|4246.88|4246.48|4247.25|4246.85|4245.63|4245.23|461
1646761910000|2022-03-08 17:51:50|4247.13|4246.73|4247.63|4247.23|4248.25|4247.85|4246.75|4246.35|389
1646761920000|2022-03-08 17:52:00|4248.38|4247.98|4250.88|4250.48|4251.13|4250.73|4247.75|4247.35|731
1646761930000|2022-03-08 17:52:10|4250.75|4250.35|4250.88|4250.48|4251.63|4251.23|4250.13|4249.73|546
1646761940000|2022-03-08 17:52:20|4250.63|4250.23|4251.38|4250.98|4251.63|4251.23|4249.63|4249.23|406
1646761950000|2022-03-08 17:52:30|4251.63|4251.23|4253.88|4253.48|4254.13|4253.73|4251.13|4250.73|659
1646761960000|2022-03-08 17:52:40|4253.63|4253.23|4253.13|4252.73|4254.25|4253.85|4252.63|4252.23|518
1646761970000|2022-03-08 17:52:50|4253.38|4252.98|4251.88|4251.48|4253.38|4252.98|4251.63|4251.23|467
1646761980000|2022-03-08 17:53:00|4251.63|4251.23|4253.63|4253.23|4255.13|4254.73|4251.13|4250.73|666
1646761990000|2022-03-08 17:53:10|4253.88|4253.48|4254.88|4254.48|4255.13|4254.73|4253.88|4253.48|372
1646762000000|2022-03-08 17:53:20|4255.63|4255.23|4255.63|4255.23|4256.5|4256.1|4254.88|4254.48|667
1646762010000|2022-03-08 17:53:30|4255.88|4255.48|4256.88|4256.48|4257.38|4256.98|4255.63|4255.23|688
1646762020000|2022-03-08 17:53:40|4256.75|4256.35|4256.38|4255.98|4257.13|4256.73|4255.88|4255.48|530
1646762030000|2022-03-08 17:53:50|4256.5|4256.1|4258|4257.6|4258.25|4257.85|4256.13|4255.73|523
1646762040000|2022-03-08 17:54:00|4257.5|4257.1|4258|4257.6|4258.13|4257.73|4256.63|4256.23|873
1646762050000|2022-03-08 17:54:10|4258.13|4257.73|4259.13|4258.73|4259.13|4258.73|4258.13|4257.73|666
1646762060000|2022-03-08 17:54:20|4259.38|4258.98|4257.63|4257.23|4259.38|4258.98|4256.88|4256.48|633
1646762070000|2022-03-08 17:54:30|4257.38|4256.98|4257.5|4257.1|4257.5|4257.1|4255.88|4255.48|514
1646762080000|2022-03-08 17:54:40|4257.88|4257.48|4260.13|4259.73|4260.63|4260.23|4257.88|4257.48|1000
1646762090000|2022-03-08 17:54:50|4260.38|4259.98|4260.88|4260.48|4261.13|4260.73|4260.38|4259.98|690
1646762100000|2022-03-08 17:55:00|4260.38|4259.98|4257.63|4257.23|4260.88|4260.48|4257.38|4256.98|913
1646762110000|2022-03-08 17:55:10|4257.38|4256.98|4256.38|4255.98|4257.38|4256.98|4255.13|4254.73|801
1646762120000|2022-03-08 17:55:20|4256.13|4255.73|4256.38|4255.98|4256.38|4255.98|4255.25|4254.85|544
1646762130000|2022-03-08 17:55:30|4256.63|4256.23|4257.38|4256.98|4258.13|4257.73|4256.13|4255.73|543
1646762140000|2022-03-08 17:55:40|4257.63|4257.23|4257.38|4256.98|4258.13|4257.73|4257.13|4256.73|408
1646762150000|2022-03-08 17:55:50|4257.5|4257.1|4257.63|4257.23|4258.63|4258.23|4257.13|4256.73|338
1646762160000|2022-03-08 17:56:00|4257.5|4257.1|4255.88|4255.48|4257.88|4257.48|4255.38|4254.98|554
1646762170000|2022-03-08 17:56:10|4255.63|4255.23|4257|4256.6|4257.13|4256.73|4255.63|4255.23|268
1646762180000|2022-03-08 17:56:20|4256.63|4256.23|4254.63|4254.23|4256.63|4256.23|4254.63|4254.23|392
1646762190000|2022-03-08 17:56:30|4254.88|4254.48|4254.38|4253.98|4255.63|4255.23|4253.63|4253.23|495
1646762200000|2022-03-08 17:56:40|4254.25|4253.85|4254.63|4254.23|4254.63|4254.23|4253.75|4253.35|404
1646762210000|2022-03-08 17:56:50|4254.88|4254.48|4254.88|4254.48|4255.63|4255.23|4254.13|4253.73|430
1646762220000|2022-03-08 17:57:00|4255.13|4254.73|4256.63|4256.23|4257.13|4256.73|4255.13|4254.73|507
1646762230000|2022-03-08 17:57:10|4256.75|4256.35|4258.13|4257.73|4258.25|4257.85|4256.13|4255.73|370
1646762240000|2022-03-08 17:57:20|4258.38|4257.98|4257.38|4256.98|4258.88|4258.48|4257.38|4256.98|380
1646762250000|2022-03-08 17:57:30|4257.5|4257.1|4258|4257.6|4258.13|4257.73|4257.38|4256.98|204
1646762260000|2022-03-08 17:57:40|4258.13|4257.73|4255.88|4255.48|4258.13|4257.73|4255.88|4255.48|369
1646762270000|2022-03-08 17:57:50|4256|4255.6|4257.25|4256.85|4257.25|4256.85|4255.63|4255.23|309
1646762280000|2022-03-08 17:58:00|4257.75|4257.35|4257.25|4256.85|4258.63|4258.23|4256.63|4256.23|544
1646762290000|2022-03-08 17:58:10|4257|4256.6|4257.13|4256.73|4257.38|4256.98|4256.13|4255.73|197
1646762300000|2022-03-08 17:58:20|4256.38|4255.98|4256.63|4256.23|4257|4256.6|4255.13|4254.73|474
1646762310000|2022-03-08 17:58:30|4256.75|4256.35|4256.88|4256.48|4257.63|4257.23|4256.63|4256.23|281
1646762320000|2022-03-08 17:58:40|4257|4256.6|4256.38|4255.98|4257.88|4257.48|4256.38|4255.98|341
1646762330000|2022-03-08 17:58:50|4256.63|4256.23|4255.25|4254.85|4256.63|4256.23|4254.38|4253.98|479
1646762340000|2022-03-08 17:59:00|4255.38|4254.98|4256.63|4256.23|4257.88|4257.48|4255.38|4254.98|718
1646762350000|2022-03-08 17:59:10|4256.38|4255.98|4257.63|4257.23|4257.88|4257.48|4256.38|4255.98|231
1646762360000|2022-03-08 17:59:20|4257.13|4256.73|4256.75|4256.35|4257.13|4256.73|4256.13|4255.73|221
1646762370000|2022-03-08 17:59:30|4257.13|4256.73|4257.13|4256.73|4257.13|4256.73|4256.13|4255.73|235
1646762380000|2022-03-08 17:59:40|4257.25|4256.85|4257.13|4256.73|4257.88|4257.48|4256.13|4255.73|309
1646762390000|2022-03-08 17:59:50|4257.25|4256.85|4257|4256.6|4257.88|4257.48|4257|4256.6|270
1646762400000|2022-03-08 18:00:00|4257.88|4257.48|4259.5|4259.1|4259.75|4259.35|4257.88|4257.48|636
1646762410000|2022-03-08 18:00:10|4259.38|4258.98|4261.75|4261.35|4261.88|4261.48|4259.38|4258.98|926
1646762420000|2022-03-08 18:00:20|4261.88|4261.48|4261.75|4261.35|4262.38|4261.98|4260.25|4259.85|1713
1646762430000|2022-03-08 18:00:30|4261.88|4261.48|4261|4260.6|4261.88|4261.48|4260.88|4260.48|586
1646762440000|2022-03-08 18:00:40|4260.88|4260.48|4260.88|4260.48|4261.38|4260.98|4260.38|4259.98|279
1646762450000|2022-03-08 18:00:50|4260.75|4260.35|4261.63|4261.23|4262.13|4261.73|4260.38|4259.98|650
1646762460000|2022-03-08 18:01:00|4261.88|4261.48|4262.38|4261.98|4262.38|4261.98|4261.63|4261.23|871
1646762470000|2022-03-08 18:01:10|4262.13|4261.73|4263.13|4262.73|4263.88|4263.48|4262.13|4261.73|1604
1646762480000|2022-03-08 18:01:20|4263.63|4263.23|4265.63|4265.23|4265.63|4265.23|4263.38|4262.98|1298
1646762490000|2022-03-08 18:01:30|4265.38|4264.98|4264.38|4263.98|4265.38|4264.98|4264.25|4263.85|628
1646762500000|2022-03-08 18:01:40|4264.63|4264.23|4264.88|4264.48|4265.88|4265.48|4264.63|4264.23|1737
1646762510000|2022-03-08 18:01:50|4265.13|4264.73|4265.63|4265.23|4265.88|4265.48|4264.88|4264.48|1004
1646762520000|2022-03-08 18:02:00|4265.88|4265.48|4264.25|4263.85|4265.88|4265.48|4263.25|4262.85|1001
1646762530000|2022-03-08 18:02:10|4264.38|4263.98|4265.13|4264.73|4265.13|4264.73|4263.63|4263.23|652
1646762540000|2022-03-08 18:02:20|4265.25|4264.85|4265.88|4265.48|4265.88|4265.48|4264.88|4264.48|524
1646762550000|2022-03-08 18:02:30|4265.63|4265.23|4266.88|4266.48|4266.88|4266.48|4265.13|4264.73|1216
1646762560000|2022-03-08 18:02:40|4266.63|4266.23|4266.13|4265.73|4266.63|4266.23|4266.13|4265.73|729
1646762570000|2022-03-08 18:02:50|4266.38|4265.98|4268.13|4267.73|4268.25|4267.85|4266.13|4265.73|783
1646762580000|2022-03-08 18:03:00|4268.38|4267.98|4269.63|4269.23|4269.63|4269.23|4267.63|4267.23|997
1646762590000|2022-03-08 18:03:10|4269.88|4269.48|4269.63|4269.23|4270.38|4269.98|4269.38|4268.98|1608
1646762600000|2022-03-08 18:03:20|4269.75|4269.35|4268.63|4268.23|4269.75|4269.35|4267.63|4267.23|1209
1646762610000|2022-03-08 18:03:30|4268.88|4268.48|4269.5|4269.1|4269.88|4269.48|4268.63|4268.23|555
1646762620000|2022-03-08 18:03:40|4269.38|4268.98|4269.88|4269.48|4269.88|4269.48|4268.63|4268.23|666
1646762630000|2022-03-08 18:03:50|4270.13|4269.73|4269.13|4268.73|4270.25|4269.85|4269.13|4268.73|811
1646762640000|2022-03-08 18:04:00|4269.38|4268.98|4268.13|4267.73|4269.38|4268.98|4267.88|4267.48|802
1646762650000|2022-03-08 18:04:10|4268.63|4268.23|4269.13|4268.73|4270.13|4269.73|4268.63|4268.23|770
1646762660000|2022-03-08 18:04:20|4268.63|4268.23|4269.63|4269.23|4269.63|4269.23|4268.38|4267.98|516
1646762670000|2022-03-08 18:04:30|4269.88|4269.48|4269.63|4269.23|4270.13|4269.73|4269.63|4269.23|599
1646762680000|2022-03-08 18:04:40|4269.38|4268.98|4270.38|4269.98|4270.38|4269.98|4269.38|4268.98|487
1646762690000|2022-03-08 18:04:50|4270.88|4270.48|4270.63|4270.23|4271.13|4270.73|4270.63|4270.23|1631
1646762700000|2022-03-08 18:05:00|4270.88|4270.48|4270.13|4269.73|4272.38|4271.98|4269.88|4269.48|1804
1646762710000|2022-03-08 18:05:10|4270.38|4269.98|4271.88|4271.48|4272.13|4271.73|4269.88|4269.48|1028
1646762720000|2022-03-08 18:05:20|4272.13|4271.73|4272.13|4271.73|4272.25|4271.85|4270.63|4270.23|926
1646762730000|2022-03-08 18:05:30|4272.38|4271.98|4270|4269.6|4273.13|4272.73|4269.63|4269.23|1407
1646762740000|2022-03-08 18:05:40|4269.88|4269.48|4268.13|4267.73|4269.88|4269.48|4268.13|4267.73|739
1646762750000|2022-03-08 18:05:50|4267.88|4267.48|4269.63|4269.23|4270.38|4269.98|4267.88|4267.48|696
1646762760000|2022-03-08 18:06:00|4270|4269.6|4268.13|4267.73|4270.38|4269.98|4268.13|4267.73|558
1646762770000|2022-03-08 18:06:10|4268.25|4267.85|4269.38|4268.98|4270.38|4269.98|4268.25|4267.85|426
1646762780000|2022-03-08 18:06:20|4269.13|4268.73|4269.38|4268.98|4270.5|4270.1|4268.88|4268.48|754
1646762790000|2022-03-08 18:06:30|4269.5|4269.1|4268.13|4267.73|4269.5|4269.1|4267.63|4267.23|499
1646762800000|2022-03-08 18:06:40|4267.63|4267.23|4269.13|4268.73|4269.38|4268.98|4267.38|4266.98|632
1646762810000|2022-03-08 18:06:50|4268.88|4268.48|4271|4270.6|4271.13|4270.73|4268.88|4268.48|446
1646762820000|2022-03-08 18:07:00|4270.88|4270.48|4270.38|4269.98|4270.88|4270.48|4268.88|4268.48|577
1646762830000|2022-03-08 18:07:10|4270.63|4270.23|4270.88|4270.48|4271.13|4270.73|4269.38|4268.98|348
1646762840000|2022-03-08 18:07:20|4270.63|4270.23|4272.38|4271.98|4272.38|4271.98|4270.63|4270.23|812
1646762850000|2022-03-08 18:07:30|4272.63|4272.23|4272.13|4271.73|4273.13|4272.73|4272.13|4271.73|767
1646762860000|2022-03-08 18:07:40|4271.88|4271.48|4273.75|4273.35|4273.88|4273.48|4271.25|4270.85|937
1646762870000|2022-03-08 18:07:50|4273.38|4272.98|4273.63|4273.23|4273.63|4273.23|4272.88|4272.48|479
1646762880000|2022-03-08 18:08:00|4272.88|4272.48|4273.88|4273.48|4274.13|4273.73|4272.88|4272.48|749
1646762890000|2022-03-08 18:08:10|4274.13|4273.73|4272.63|4272.23|4274.13|4273.73|4272.63|4272.23|674
1646762900000|2022-03-08 18:08:20|4272.38|4271.98|4275.38|4274.98|4275.38|4274.98|4272.13|4271.73|1681
1646762910000|2022-03-08 18:08:30|4275.63|4275.23|4273.5|4273.1|4275.88|4275.48|4273.38|4272.98|1442
1646762920000|2022-03-08 18:08:40|4273.63|4273.23|4274.63|4274.23|4275.13|4274.73|4273.13|4272.73|661
1646762930000|2022-03-08 18:08:50|4274.75|4274.35|4274.88|4274.48|4275.38|4274.98|4274.38|4273.98|436
1646762940000|2022-03-08 18:09:00|4274.38|4273.98|4273.13|4272.73|4274.38|4273.98|4272.88|4272.48|627
1646762950000|2022-03-08 18:09:10|4273.38|4272.98|4273.13|4272.73|4274.13|4273.73|4272.88|4272.48|319
1646762960000|2022-03-08 18:09:20|4273.25|4272.85|4273.88|4273.48|4274.88|4274.48|4273.13|4272.73|634
1646762970000|2022-03-08 18:09:30|4273.63|4273.23|4274.13|4273.73|4274.38|4273.98|4273.63|4273.23|465
1646762980000|2022-03-08 18:09:40|4273.88|4273.48|4274.88|4274.48|4275.13|4274.73|4273.75|4273.35|385
1646762990000|2022-03-08 18:09:50|4275|4274.6|4275.25|4274.85|4275.25|4274.85|4274.13|4273.73|354
1646763000000|2022-03-08 18:10:00|4275.63|4275.23|4272.25|4271.85|4275.63|4275.23|4271.88|4271.48|1002
1646763010000|2022-03-08 18:10:10|4272.38|4271.98|4273.75|4273.35|4274|4273.6|4271.88|4271.48|627
1646763020000|2022-03-08 18:10:20|4273.88|4273.48|4274.88|4274.48|4274.88|4274.48|4273.5|4273.1|433
1646763030000|2022-03-08 18:10:30|4274.63|4274.23|4276|4275.6|4276.38|4275.98|4274.63|4274.23|806
1646763040000|2022-03-08 18:10:40|4275.88|4275.48|4274.63|4274.23|4276|4275.6|4274.63|4274.23|575
1646763050000|2022-03-08 18:10:50|4274.88|4274.48|4274.88|4274.48|4275.13|4274.73|4274.25|4273.85|538
1646763060000|2022-03-08 18:11:00|4275.13|4274.73|4274.63|4274.23|4275.13|4274.73|4274|4273.6|683
1646763070000|2022-03-08 18:11:10|4274.13|4273.73|4274.75|4274.35|4274.88|4274.48|4273|4272.6|468
1646763080000|2022-03-08 18:11:20|4274.63|4274.23|4274.13|4273.73|4275.63|4275.23|4274.13|4273.73|496
1646763090000|2022-03-08 18:11:30|4274.25|4273.85|4274.88|4274.48|4275.13|4274.73|4273.63|4273.23|594
1646763100000|2022-03-08 18:11:40|4275.13|4274.73|4274.88|4274.48|4275.38|4274.98|4273.88|4273.48|348
1646763110000|2022-03-08 18:11:50|4274.63|4274.23|4273.13|4272.73|4274.63|4274.23|4272.88|4272.48|617
1646763120000|2022-03-08 18:12:00|4273.38|4272.98|4274.63|4274.23|4275.13|4274.73|4273.38|4272.98|399
1646763130000|2022-03-08 18:12:10|4275|4274.6|4275.38|4274.98|4275.38|4274.98|4274.75|4274.35|356
1646763140000|2022-03-08 18:12:20|4274.88|4274.48|4275|4274.6|4275.13|4274.73|4274.5|4274.1|299
1646763150000|2022-03-08 18:12:30|4275.13|4274.73|4275.63|4275.23|4276.38|4275.98|4274.63|4274.23|551
1646763160000|2022-03-08 18:12:40|4275.5|4275.1|4275.75|4275.35|4277.38|4276.98|4275.5|4275.1|752
1646763170000|2022-03-08 18:12:50|4275.63|4275.23|4274.88|4274.48|4275.63|4275.23|4274.38|4273.98|660
1646763180000|2022-03-08 18:13:00|4275.25|4274.85|4276.13|4275.73|4276.38|4275.98|4275.25|4274.85|583
1646763190000|2022-03-08 18:13:10|4276.38|4275.98|4273.38|4272.98|4276.38|4275.98|4273.13|4272.73|518
1646763200000|2022-03-08 18:13:20|4273.63|4273.23|4272.75|4272.35|4273.63|4273.23|4272.38|4271.98|499
1646763210000|2022-03-08 18:13:30|4272.88|4272.48|4272.38|4271.98|4273.63|4273.23|4271.63|4271.23|1376
1646763220000|2022-03-08 18:13:40|4271.88|4271.48|4270.38|4269.98|4272.25|4271.85|4269.88|4269.48|1699
1646763230000|2022-03-08 18:13:50|4270.88|4270.48|4271.25|4270.85|4271.38|4270.98|4269.88|4269.48|924
1646763240000|2022-03-08 18:14:00|4271.38|4270.98|4272.88|4272.48|4273.38|4272.98|4271.38|4270.98|730
1646763250000|2022-03-08 18:14:10|4273.13|4272.73|4271.5|4271.1|4273.13|4272.73|4271.13|4270.73|383
1646763260000|2022-03-08 18:14:20|4271.38|4270.98|4270.88|4270.48|4271.88|4271.48|4270.13|4269.73|452
1646763270000|2022-03-08 18:14:30|4270.63|4270.23|4271.38|4270.98|4271.38|4270.98|4270.38|4269.98|651
1646763280000|2022-03-08 18:14:40|4271.63|4271.23|4270.88|4270.48|4272.38|4271.98|4270.63|4270.23|692
1646763290000|2022-03-08 18:14:50|4268.63|4268.23|4268.38|4267.98|4269.38|4268.98|4267.63|4267.23|2072
1646763300000|2022-03-08 18:15:00|4269.13|4268.73|4269.88|4269.48|4270.13|4269.73|4268.63|4268.23|776
1646763310000|2022-03-08 18:15:10|4269.63|4269.23|4270.88|4270.48|4271.38|4270.98|4269.63|4269.23|554
1646763320000|2022-03-08 18:15:20|4271.13|4270.73|4271|4270.6|4271.25|4270.85|4270.63|4270.23|286
1646763330000|2022-03-08 18:15:30|4270.88|4270.48|4269.88|4269.48|4271.38|4270.98|4269.38|4268.98|599
1646763340000|2022-03-08 18:15:40|4269.63|4269.23|4270.13|4269.73|4270.13|4269.73|4269.38|4268.98|534
1646763350000|2022-03-08 18:15:50|4269.88|4269.48|4269.13|4268.73|4270.13|4269.73|4268.63|4268.23|768
1646763360000|2022-03-08 18:16:00|4269.75|4269.35|4268.88|4268.48|4270.25|4269.85|4268.63|4268.23|873
1646763370000|2022-03-08 18:16:10|4268.75|4268.35|4268.88|4268.48|4269.38|4268.98|4268.13|4267.73|669
1646763380000|2022-03-08 18:16:20|4268.63|4268.23|4269.13|4268.73|4269.63|4269.23|4268.63|4268.23|534
1646763390000|2022-03-08 18:16:30|4269.38|4268.98|4268.75|4268.35|4269.38|4268.98|4267.88|4267.48|648
1646763400000|2022-03-08 18:16:40|4268.63|4268.23|4268.75|4268.35|4269.13|4268.73|4268.63|4268.23|333
1646763410000|2022-03-08 18:16:50|4268.88|4268.48|4271.13|4270.73|4271.38|4270.98|4268.88|4268.48|599
1646763420000|2022-03-08 18:17:00|4271.38|4270.98|4273.13|4272.73|4273.13|4272.73|4270.88|4270.48|707
1646763430000|2022-03-08 18:17:10|4272.88|4272.48|4272.63|4272.23|4273.38|4272.98|4271.88|4271.48|425
1646763440000|2022-03-08 18:17:20|4272.75|4272.35|4271.88|4271.48|4272.75|4272.35|4271.63|4271.23|208
1646763450000|2022-03-08 18:17:30|4271.63|4271.23|4270.88|4270.48|4272.13|4271.73|4270.88|4270.48|308
1646763460000|2022-03-08 18:17:40|4271.13|4270.73|4271.13|4270.73|4271.5|4271.1|4270.88|4270.48|290
1646763470000|2022-03-08 18:17:50|4271|4270.6|4270.75|4270.35|4271.38|4270.98|4270.13|4269.73|367
1646763480000|2022-03-08 18:18:00|4270.88|4270.48|4269.38|4268.98|4270.88|4270.48|4268.88|4268.48|624
1646763490000|2022-03-08 18:18:10|4269.63|4269.23|4267.63|4267.23|4270.13|4269.73|4267.13|4266.73|1619
1646763500000|2022-03-08 18:18:20|4267.88|4267.48|4267.63|4267.23|4268.13|4267.73|4266.25|4265.85|881
1646763510000|2022-03-08 18:18:30|4267.25|4266.85|4267.63|4267.23|4267.63|4267.23|4266.13|4265.73|605
1646763520000|2022-03-08 18:18:40|4268.25|4267.85|4268|4267.6|4268.38|4267.98|4267.38|4266.98|560
1646763530000|2022-03-08 18:18:50|4267.88|4267.48|4267|4266.6|4268.63|4268.23|4266.63|4266.23|483
1646763540000|2022-03-08 18:19:00|4267.13|4266.73|4266.88|4266.48|4268.13|4267.73|4266.63|4266.23|406
1646763550000|2022-03-08 18:19:10|4266.63|4266.23|4266.13|4265.73|4266.63|4266.23|4265.63|4265.23|494
1646763560000|2022-03-08 18:19:20|4266.38|4265.98|4267.38|4266.98|4267.38|4266.98|4265.63|4265.23|320
1646763570000|2022-03-08 18:19:30|4267.63|4267.23|4269|4268.6|4269.63|4269.23|4267.63|4267.23|550
1646763580000|2022-03-08 18:19:40|4269.13|4268.73|4270.13|4269.73|4270.5|4270.1|4269.13|4268.73|640
1646763590000|2022-03-08 18:19:50|4270.63|4270.23|4270.5|4270.1|4270.63|4270.23|4270.13|4269.73|577
1646763600000|2022-03-08 18:20:00|4270.38|4269.98|4268.88|4268.48|4270.63|4270.23|4268.88|4268.48|455
1646763610000|2022-03-08 18:20:10|4268.38|4267.98|4266|4265.6|4268.88|4268.48|4266|4265.6|556
1646763620000|2022-03-08 18:20:20|4266.13|4265.73|4265.63|4265.23|4266.5|4266.1|4265|4264.6|598
1646763630000|2022-03-08 18:20:30|4265.5|4265.1|4266.63|4266.23|4267|4266.6|4265.13|4264.73|462
1646763640000|2022-03-08 18:20:40|4266.38|4265.98|4265.63|4265.23|4266.63|4266.23|4265.13|4264.73|345
1646763650000|2022-03-08 18:20:50|4265.5|4265.1|4267.5|4267.1|4267.5|4267.1|4265.38|4264.98|455
1646763660000|2022-03-08 18:21:00|4267.63|4267.23|4268.63|4268.23|4268.88|4268.48|4267.25|4266.85|329
1646763670000|2022-03-08 18:21:10|4268.88|4268.48|4267.38|4266.98|4268.88|4268.48|4266.88|4266.48|439
1646763680000|2022-03-08 18:21:20|4267.25|4266.85|4264.88|4264.48|4267.25|4266.85|4264.88|4264.48|362
1646763690000|2022-03-08 18:21:30|4265.13|4264.73|4263.88|4263.48|4265.88|4265.48|4263.63|4263.23|606
1646763700000|2022-03-08 18:21:40|4264.38|4263.98|4263.5|4263.1|4264.63|4264.23|4263.38|4262.98|298
1646763710000|2022-03-08 18:21:50|4263.38|4262.98|4264|4263.6|4264|4263.6|4263.13|4262.73|464
1646763720000|2022-03-08 18:22:00|4264.13|4263.73|4262.88|4262.48|4264.38|4263.98|4262.63|4262.23|736
1646763730000|2022-03-08 18:22:10|4263.25|4262.85|4263.88|4263.48|4263.88|4263.48|4262.88|4262.48|599
1646763740000|2022-03-08 18:22:20|4263.63|4263.23|4265.63|4265.23|4265.88|4265.48|4263.63|4263.23|333
1646763750000|2022-03-08 18:22:30|4265.88|4265.48|4264.88|4264.48|4265.88|4265.48|4264.63|4264.23|257
1646763760000|2022-03-08 18:22:40|4264.63|4264.23|4264.63|4264.23|4265.38|4264.98|4264.63|4264.23|265
1646763770000|2022-03-08 18:22:50|4264.38|4263.98|4262.88|4262.48|4264.63|4264.23|4262.88|4262.48|388
1646763780000|2022-03-08 18:23:00|4263.38|4262.98|4262.88|4262.48|4263.88|4263.48|4262.63|4262.23|379
1646763790000|2022-03-08 18:23:10|4263.13|4262.73|4262.25|4261.85|4263.13|4262.73|4260.88|4260.48|858
1646763800000|2022-03-08 18:23:20|4262.38|4261.98|4260.63|4260.23|4262.5|4262.1|4260.13|4259.73|835
1646763810000|2022-03-08 18:23:30|4260.38|4259.98|4259.88|4259.48|4260.88|4260.48|4259.38|4258.98|778
1646763820000|2022-03-08 18:23:40|4260.13|4259.73|4259.13|4258.73|4260.13|4259.73|4258.88|4258.48|642
1646763830000|2022-03-08 18:23:50|4259.5|4259.1|4259.63|4259.23|4259.88|4259.48|4258.88|4258.48|387
1646763840000|2022-03-08 18:24:00|4259.88|4259.48|4260.38|4259.98|4261.63|4261.23|4259.88|4259.48|746
1646763850000|2022-03-08 18:24:10|4260.13|4259.73|4258.13|4257.73|4260.38|4259.98|4257.38|4256.98|1196
1646763860000|2022-03-08 18:24:20|4258.25|4257.85|4257.88|4257.48|4258.88|4258.48|4257.88|4257.48|453
1646763870000|2022-03-08 18:24:30|4258|4257.6|4257.38|4256.98|4258.25|4257.85|4257.38|4256.98|462
1646763880000|2022-03-08 18:24:40|4257.5|4257.1|4255.38|4254.98|4257.63|4257.23|4255.13|4254.73|1223
1646763890000|2022-03-08 18:24:50|4255.13|4254.73|4255.13|4254.73|4256.13|4255.73|4255|4254.6|760
1646763900000|2022-03-08 18:25:00|4254.88|4254.48|4253.38|4252.98|4255.63|4255.23|4253.38|4252.98|884
1646763910000|2022-03-08 18:25:10|4253.63|4253.23|4253.13|4252.73|4254.13|4253.73|4252.63|4252.23|1122
1646763920000|2022-03-08 18:25:20|4252.88|4252.48|4253.63|4253.23|4254.25|4253.85|4252.88|4252.48|673
1646763930000|2022-03-08 18:25:30|4254.38|4253.98|4253.5|4253.1|4254.63|4254.23|4253.13|4252.73|1099
1646763940000|2022-03-08 18:25:40|4253.38|4252.98|4251.13|4250.73|4253.63|4253.23|4250.88|4250.48|757
1646763950000|2022-03-08 18:25:50|4251.25|4250.85|4251.38|4250.98|4252.75|4252.35|4251|4250.6|690
1646763960000|2022-03-08 18:26:00|4251.5|4251.1|4250.38|4249.98|4252.13|4251.73|4250.38|4249.98|655
1646763970000|2022-03-08 18:26:10|4250.63|4250.23|4250.38|4249.98|4250.63|4250.23|4249.38|4248.98|851
1646763980000|2022-03-08 18:26:20|4250|4249.6|4248.63|4248.23|4250|4249.6|4248.25|4247.85|1030
1646763990000|2022-03-08 18:26:30|4248.88|4248.48|4247.88|4247.48|4249.38|4248.98|4247.38|4246.98|886
1646764000000|2022-03-08 18:26:40|4248|4247.6|4247.63|4247.23|4248.63|4248.23|4247.13|4246.73|746
1646764010000|2022-03-08 18:26:50|4247.38|4246.98|4247.63|4247.23|4247.75|4247.35|4246.63|4246.23|408
1646764020000|2022-03-08 18:27:00|4248|4247.6|4247.13|4246.73|4248.13|4247.73|4246.88|4246.48|1149
1646764030000|2022-03-08 18:27:10|4247.63|4247.23|4245.38|4244.98|4248.13|4247.73|4245.13|4244.73|848
1646764040000|2022-03-08 18:27:20|4245.13|4244.73|4244.63|4244.23|4245.63|4245.23|4244.63|4244.23|731
1646764050000|2022-03-08 18:27:30|4244.75|4244.35|4243.63|4243.23|4244.88|4244.48|4243.38|4242.98|958
1646764060000|2022-03-08 18:27:40|4244.13|4243.73|4245.38|4244.98|4245.38|4244.98|4244.13|4243.73|1055
1646764070000|2022-03-08 18:27:50|4245.25|4244.85|4246.13|4245.73|4247|4246.6|4244.88|4244.48|754
1646764080000|2022-03-08 18:28:00|4246.38|4245.98|4245.63|4245.23|4247.38|4246.98|4245.38|4244.98|885
1646764090000|2022-03-08 18:28:10|4245.88|4245.48|4242.13|4241.73|4246.13|4245.73|4242.13|4241.73|1414
1646764100000|2022-03-08 18:28:20|4241.88|4241.48|4243.13|4242.73|4243.38|4242.98|4241.63|4241.23|904
1646764110000|2022-03-08 18:28:30|4243.25|4242.85|4242.63|4242.23|4243.63|4243.23|4242.25|4241.85|769
1646764120000|2022-03-08 18:28:40|4242.88|4242.48|4241.63|4241.23|4242.88|4242.48|4241.38|4240.98|988
1646764130000|2022-03-08 18:28:50|4241.88|4241.48|4243|4242.6|4243.13|4242.73|4240.88|4240.48|758
1646764140000|2022-03-08 18:29:00|4242.88|4242.48|4244.38|4243.98|4245.13|4244.73|4242.88|4242.48|1054
1646764150000|2022-03-08 18:29:10|4244.13|4243.73|4243.13|4242.73|4245.38|4244.98|4243.13|4242.73|504
1646764160000|2022-03-08 18:29:20|4243.25|4242.85|4243|4242.6|4244.13|4243.73|4242.63|4242.23|352
1646764170000|2022-03-08 18:29:30|4242.88|4242.48|4243|4242.6|4243.25|4242.85|4242.38|4241.98|395
1646764180000|2022-03-08 18:29:40|4242.63|4242.23|4244.25|4243.85|4244.5|4244.1|4242.63|4242.23|448
1646764190000|2022-03-08 18:29:50|4244.38|4243.98|4243|4242.6|4244.38|4243.98|4241.13|4240.73|807
1646764200000|2022-03-08 18:30:00|4243.38|4242.98|4239.63|4239.23|4243.38|4242.98|4239.63|4239.23|929
1646764210000|2022-03-08 18:30:10|4240.13|4239.73|4240.88|4240.48|4241|4240.6|4239.38|4238.98|659
1646764220000|2022-03-08 18:30:20|4240.63|4240.23|4238.38|4237.98|4240.75|4240.35|4238.13|4237.73|609
1646764230000|2022-03-08 18:30:30|4238.13|4237.73|4236.63|4236.23|4238.88|4238.48|4236.13|4235.73|1257
1646764240000|2022-03-08 18:30:40|4235.75|4235.35|4235.25|4234.85|4235.88|4235.48|4234.63|4234.23|1746
1646764250000|2022-03-08 18:30:50|4235.88|4235.48|4235.13|4234.73|4235.88|4235.48|4234.38|4233.98|1731
1646764260000|2022-03-08 18:31:00|4235|4234.6|4231.63|4231.23|4235|4234.6|4231.38|4230.98|1459
1646764270000|2022-03-08 18:31:10|4231.38|4230.98|4233.25|4232.85|4233.88|4233.48|4231|4230.6|1256
1646764280000|2022-03-08 18:31:20|4233.75|4233.35|4232.13|4231.73|4234.88|4234.48|4232.13|4231.73|1117
1646764290000|2022-03-08 18:31:30|4232.38|4231.98|4231.13|4230.73|4232.38|4231.98|4230.88|4230.48|810
1646764300000|2022-03-08 18:31:40|4230.63|4230.23|4231.38|4230.98|4232.13|4231.73|4230.38|4229.98|975
1646764310000|2022-03-08 18:31:50|4231.63|4231.23|4230.13|4229.73|4231.88|4231.48|4229.88|4229.48|817
1646764320000|2022-03-08 18:32:00|4230.38|4229.98|4230.63|4230.23|4231.25|4230.85|4230|4229.6|812
1646764330000|2022-03-08 18:32:10|4230.88|4230.48|4228.38|4227.98|4231.25|4230.85|4228.13|4227.73|1036
1646764340000|2022-03-08 18:32:20|4228|4227.6|4226.63|4226.23|4228.13|4227.73|4225.25|4224.85|1828
1646764350000|2022-03-08 18:32:30|4226.88|4226.48|4228.38|4227.98|4229.38|4228.98|4226.75|4226.35|903
1646764360000|2022-03-08 18:32:40|4228.63|4228.23|4230.38|4229.98|4230.75|4230.35|4228.38|4227.98|827
1646764370000|2022-03-08 18:32:50|4230.5|4230.1|4232.13|4231.73|4232.13|4231.73|4229.88|4229.48|658
1646764380000|2022-03-08 18:33:00|4232.38|4231.98|4232.63|4232.23|4232.88|4232.48|4230.88|4230.48|1435
1646764390000|2022-03-08 18:33:10|4232.38|4231.98|4233|4232.6|4233.13|4232.73|4232.38|4231.98|688
1646764400000|2022-03-08 18:33:20|4233.13|4232.73|4235.88|4235.48|4236.13|4235.73|4232.88|4232.48|1475
1646764410000|2022-03-08 18:33:30|4235.38|4234.98|4236.38|4235.98|4236.63|4236.23|4234.88|4234.48|939
1646764420000|2022-03-08 18:33:40|4236.5|4236.1|4235.63|4235.23|4236.63|4236.23|4235.13|4234.73|546
1646764430000|2022-03-08 18:33:50|4235.75|4235.35|4235.13|4234.73|4236.63|4236.23|4235.13|4234.73|473
1646764440000|2022-03-08 18:34:00|4235.25|4234.85|4231.38|4230.98|4235.25|4234.85|4231.13|4230.73|1047
1646764450000|2022-03-08 18:34:10|4231.13|4230.73|4230.63|4230.23|4231.13|4230.73|4229.75|4229.35|657
1646764460000|2022-03-08 18:34:20|4230.38|4229.98|4231.63|4231.23|4232.25|4231.85|4230.38|4229.98|723
1646764470000|2022-03-08 18:34:30|4231.75|4231.35|4232.13|4231.73|4232.13|4231.73|4230.63|4230.23|338
1646764480000|2022-03-08 18:34:40|4231.63|4231.23|4230.75|4230.35|4231.88|4231.48|4230.13|4229.73|459
1646764490000|2022-03-08 18:34:50|4230.63|4230.23|4231|4230.6|4231.63|4231.23|4230.13|4229.73|592
1646764500000|2022-03-08 18:35:00|4231.25|4230.85|4231.75|4231.35|4231.75|4231.35|4230.5|4230.1|355
1646764510000|2022-03-08 18:35:10|4232.38|4231.98|4233.38|4232.98|4233.75|4233.35|4232.38|4231.98|508
1646764520000|2022-03-08 18:35:20|4233.13|4232.73|4232.75|4232.35|4233.13|4232.73|4232.13|4231.73|203
1646764530000|2022-03-08 18:35:30|4233.13|4232.73|4230.75|4230.35|4233.38|4232.98|4230.63|4230.23|405
1646764540000|2022-03-08 18:35:40|4230.88|4230.48|4230.13|4229.73|4231.25|4230.85|4229.63|4229.23|475
1646764550000|2022-03-08 18:35:50|4230.25|4229.85|4231.63|4231.23|4232.13|4231.73|4229.63|4229.23|492
1646764560000|2022-03-08 18:36:00|4232.13|4231.73|4233.38|4232.98|4233.88|4233.48|4232.13|4231.73|721
1646764570000|2022-03-08 18:36:10|4233.13|4232.73|4231.38|4230.98|4233.38|4232.98|4230.88|4230.48|887
1646764580000|2022-03-08 18:36:20|4231.5|4231.1|4229.63|4229.23|4232.13|4231.73|4229.38|4228.98|469
1646764590000|2022-03-08 18:36:30|4229.38|4228.98|4229.88|4229.48|4230.38|4229.98|4228.75|4228.35|622
1646764600000|2022-03-08 18:36:40|4229.5|4229.1|4230.25|4229.85|4230.88|4230.48|4229.5|4229.1|272
1646764610000|2022-03-08 18:36:50|4230.38|4229.98|4231.38|4230.98|4231.38|4230.98|4230.38|4229.98|175
1646764620000|2022-03-08 18:37:00|4231.63|4231.23|4229.63|4229.23|4231.63|4231.23|4229.63|4229.23|486
1646764630000|2022-03-08 18:37:10|4229.38|4228.98|4228.63|4228.23|4229.38|4228.98|4227.63|4227.23|476
1646764640000|2022-03-08 18:37:20|4228.13|4227.73|4227.38|4226.98|4229.13|4228.73|4227.38|4226.98|529
1646764650000|2022-03-08 18:37:30|4227.63|4227.23|4227.38|4226.98|4228.38|4227.98|4227.13|4226.73|435
1646764660000|2022-03-08 18:37:40|4227.5|4227.1|4229.38|4228.98|4229.38|4228.98|4227.13|4226.73|382
1646764670000|2022-03-08 18:37:50|4229.63|4229.23|4227.63|4227.23|4229.63|4229.23|4227.38|4226.98|267
1646764680000|2022-03-08 18:38:00|4227.88|4227.48|4225.13|4224.73|4227.88|4227.48|4224.63|4224.23|976
1646764690000|2022-03-08 18:38:10|4225.25|4224.85|4224.38|4223.98|4225.38|4224.98|4223.88|4223.48|846
1646764700000|2022-03-08 18:38:20|4224.63|4224.23|4226.13|4225.73|4226.13|4225.73|4224.63|4224.23|459
1646764710000|2022-03-08 18:38:30|4225.88|4225.48|4226.88|4226.48|4227.38|4226.98|4225.88|4225.48|613
1646764720000|2022-03-08 18:38:40|4226.63|4226.23|4226.13|4225.73|4228.63|4228.23|4226.13|4225.73|525
1646764730000|2022-03-08 18:38:50|4226.38|4225.98|4226.63|4226.23|4226.63|4226.23|4225.13|4224.73|385
1646764740000|2022-03-08 18:39:00|4226.25|4225.85|4226.13|4225.73|4226.88|4226.48|4225.88|4225.48|511
1646764750000|2022-03-08 18:39:10|4225.88|4225.48|4226.13|4225.73|4226.88|4226.48|4225.63|4225.23|348
1646764760000|2022-03-08 18:39:20|4225.13|4224.73|4226.63|4226.23|4226.63|4226.23|4224.13|4223.73|741
1646764770000|2022-03-08 18:39:30|4227.13|4226.73|4226.38|4225.98|4227.38|4226.98|4226.38|4225.98|1257
1646764780000|2022-03-08 18:39:40|4226.63|4226.23|4226.38|4225.98|4226.88|4226.48|4225.13|4224.73|491
1646764790000|2022-03-08 18:39:50|4226.13|4225.73|4226.88|4226.48|4227.38|4226.98|4226.13|4225.73|319
1646764800000|2022-03-08 18:40:00|4227.38|4226.98|4225.38|4224.98|4227.38|4226.98|4225.13|4224.73|1090
1646764810000|2022-03-08 18:40:10|4225.88|4225.48|4223.13|4222.73|4226.38|4225.98|4222.88|4222.48|693
1646764820000|2022-03-08 18:40:20|4223.5|4223.1|4225.63|4225.23|4226.38|4225.98|4223.5|4223.1|593
1646764830000|2022-03-08 18:40:30|4225.88|4225.48|4225.63|4225.23|4225.88|4225.48|4223.88|4223.48|345
1646764840000|2022-03-08 18:40:40|4226.63|4226.23|4227.13|4226.73|4227.13|4226.73|4225.63|4225.23|826
1646764850000|2022-03-08 18:40:50|4226.88|4226.48|4227.38|4226.98|4227.38|4226.98|4226.63|4226.23|494
1646764860000|2022-03-08 18:41:00|4227.13|4226.73|4225.13|4224.73|4227.38|4226.98|4224.88|4224.48|667
1646764870000|2022-03-08 18:41:10|4225.38|4224.98|4220.13|4219.73|4225.38|4224.98|4220.13|4219.73|2030
1646764880000|2022-03-08 18:41:20|4220.5|4220.1|4220.38|4219.98|4220.63|4220.23|4219.25|4218.85|1207
1646764890000|2022-03-08 18:41:30|4219.88|4219.48|4218|4217.6|4220.13|4219.73|4216.88|4216.48|2149
1646764900000|2022-03-08 18:41:40|4217.88|4217.48|4216|4215.6|4218.13|4217.73|4215.63|4215.23|943
1646764910000|2022-03-08 18:41:50|4216.38|4215.98|4220.13|4219.73|4220.38|4219.98|4216.38|4215.98|1538
1646764920000|2022-03-08 18:42:00|4220.38|4219.98|4220.38|4219.98|4221.38|4220.98|4219.63|4219.23|1044
1646764930000|2022-03-08 18:42:10|4220.63|4220.23|4220.63|4220.23|4221.13|4220.73|4219.38|4218.98|549
1646764940000|2022-03-08 18:42:20|4220.38|4219.98|4220.88|4220.48|4221.88|4221.48|4220.38|4219.98|740
1646764950000|2022-03-08 18:42:30|4220.75|4220.35|4218.88|4218.48|4220.88|4220.48|4218.38|4217.98|740
1646764960000|2022-03-08 18:42:40|4218.75|4218.35|4218.63|4218.23|4218.88|4218.48|4217.88|4217.48|348
1646764970000|2022-03-08 18:42:50|4218.88|4218.48|4220|4219.6|4220|4219.6|4218.13|4217.73|345
1646764980000|2022-03-08 18:43:00|4220.38|4219.98|4223.13|4222.73|4223.13|4222.73|4220.38|4219.98|574
1646764990000|2022-03-08 18:43:10|4223.38|4222.98|4225.63|4225.23|4225.63|4225.23|4222.88|4222.48|984
1646765000000|2022-03-08 18:43:20|4225.13|4224.73|4224.25|4223.85|4225.5|4225.1|4223.63|4223.23|551
1646765010000|2022-03-08 18:43:30|4224.13|4223.73|4224.13|4223.73|4225.88|4225.48|4224.13|4223.73|595
1646765020000|2022-03-08 18:43:40|4224.38|4223.98|4224.38|4223.98|4225.88|4225.48|4224.13|4223.73|689
1646765030000|2022-03-08 18:43:50|4224.13|4223.73|4224.88|4224.48|4225.63|4225.23|4223.88|4223.48|800
1646765040000|2022-03-08 18:44:00|4225.13|4224.73|4222.75|4222.35|4225.13|4224.73|4222.75|4222.35|450
1646765050000|2022-03-08 18:44:10|4222.88|4222.48|4219.88|4219.48|4222.88|4222.48|4219.63|4219.23|784
1646765060000|2022-03-08 18:44:20|4219.63|4219.23|4221.88|4221.48|4221.88|4221.48|4219.5|4219.1|434
1646765070000|2022-03-08 18:44:30|4222.13|4221.73|4223.38|4222.98|4223.38|4222.98|4221.88|4221.48|629
1646765080000|2022-03-08 18:44:40|4224.13|4223.73|4223.5|4223.1|4224.38|4223.98|4223.13|4222.73|356
1646765090000|2022-03-08 18:44:50|4223.75|4223.35|4225.63|4225.23|4225.63|4225.23|4222.88|4222.48|492
1646765100000|2022-03-08 18:45:00|4226.38|4225.98|4223.38|4222.98|4226.38|4225.98|4223.38|4222.98|726
1646765110000|2022-03-08 18:45:10|4223.13|4222.73|4223.13|4222.73|4223.88|4223.48|4222.88|4222.48|446
1646765120000|2022-03-08 18:45:20|4222.88|4222.48|4222.88|4222.48|4223.38|4222.98|4222.38|4221.98|270
1646765130000|2022-03-08 18:45:30|4222.63|4222.23|4222.13|4221.73|4224.13|4223.73|4222.13|4221.73|488
1646765140000|2022-03-08 18:45:40|4221.13|4220.73|4219.63|4219.23|4221.88|4221.48|4218.88|4218.48|883
1646765150000|2022-03-08 18:45:50|4219.5|4219.1|4221.25|4220.85|4221.25|4220.85|4218.88|4218.48|506
1646765160000|2022-03-08 18:46:00|4221.38|4220.98|4220.38|4219.98|4223|4222.6|4220.38|4219.98|616
1646765170000|2022-03-08 18:46:10|4220.5|4220.1|4219.38|4218.98|4220.5|4220.1|4218.88|4218.48|645
1646765180000|2022-03-08 18:46:20|4219.13|4218.73|4221.13|4220.73|4221.63|4221.23|4219|4218.6|491
1646765190000|2022-03-08 18:46:30|4221.38|4220.98|4222.88|4222.48|4222.88|4222.48|4221.38|4220.98|419
1646765200000|2022-03-08 18:46:40|4223.13|4222.73|4222.88|4222.48|4223.63|4223.23|4222.13|4221.73|353
1646765210000|2022-03-08 18:46:50|4222.63|4222.23|4222.5|4222.1|4223.38|4222.98|4222|4221.6|766
1646765220000|2022-03-08 18:47:00|4222.63|4222.23|4223.38|4222.98|4224|4223.6|4222.13|4221.73|360
1646765230000|2022-03-08 18:47:10|4223.63|4223.23|4226.13|4225.73|4226.13|4225.73|4223.38|4222.98|863
1646765240000|2022-03-08 18:47:20|4225.88|4225.48|4224.63|4224.23|4226.13|4225.73|4224.13|4223.73|682
1646765250000|2022-03-08 18:47:30|4224.5|4224.1|4224.88|4224.48|4224.88|4224.48|4222.88|4222.48|639
1646765260000|2022-03-08 18:47:40|4225.13|4224.73|4226.88|4226.48|4226.88|4226.48|4224.88|4224.48|565
1646765270000|2022-03-08 18:47:50|4226.75|4226.35|4224.13|4223.73|4226.88|4226.48|4223.38|4222.98|1627
1646765280000|2022-03-08 18:48:00|4223.88|4223.48|4221.88|4221.48|4223.88|4223.48|4221.63|4221.23|875
1646765290000|2022-03-08 18:48:10|4222.13|4221.73|4220.38|4219.98|4222.38|4221.98|4219.88|4219.48|941
1646765300000|2022-03-08 18:48:20|4220.5|4220.1|4218.88|4218.48|4220.63|4220.23|4218.63|4218.23|914
1646765310000|2022-03-08 18:48:30|4218.63|4218.23|4216.88|4216.48|4219.88|4219.48|4216.13|4215.73|1154
1646765320000|2022-03-08 18:48:40|4216.38|4215.98|4214.13|4213.73|4216.63|4216.23|4212.88|4212.48|1993
1646765330000|2022-03-08 18:48:50|4214.5|4214.1|4215.13|4214.73|4216.13|4215.73|4214.5|4214.1|924
1646765340000|2022-03-08 18:49:00|4214.38|4213.98|4216.13|4215.73|4216.88|4216.48|4214.25|4213.85|765
1646765350000|2022-03-08 18:49:10|4216.25|4215.85|4215.38|4214.98|4216.88|4216.48|4214.88|4214.48|461
1646765360000|2022-03-08 18:49:20|4215.13|4214.73|4216.13|4215.73|4216.5|4216.1|4214.75|4214.35|352
1646765370000|2022-03-08 18:49:30|4215.88|4215.48|4216.88|4216.48|4216.88|4216.48|4214.88|4214.48|333
1646765380000|2022-03-08 18:49:40|4217.13|4216.73|4217.38|4216.98|4218.13|4217.73|4215.75|4215.35|769
1646765390000|2022-03-08 18:49:50|4217.13|4216.73|4216.25|4215.85|4218.13|4217.73|4216.13|4215.73|312
1646765400000|2022-03-08 18:50:00|4215.88|4215.48|4213.88|4213.48|4217.13|4216.73|4213.13|4212.73|1032
1646765410000|2022-03-08 18:50:10|4213.63|4213.23|4216.13|4215.73|4216.25|4215.85|4213.63|4213.23|523
1646765420000|2022-03-08 18:50:20|4216|4215.6|4213.63|4213.23|4216|4215.6|4213.63|4213.23|454
1646765430000|2022-03-08 18:50:30|4213.5|4213.1|4215.13|4214.73|4215.63|4215.23|4213.13|4212.73|384
1646765440000|2022-03-08 18:50:40|4215|4214.6|4216.63|4216.23|4216.63|4216.23|4214.63|4214.23|359
1646765450000|2022-03-08 18:50:50|4216.75|4216.35|4214.88|4214.48|4216.75|4216.35|4214.38|4213.98|394
1646765460000|2022-03-08 18:51:00|4214.38|4213.98|4215.13|4214.73|4215.63|4215.23|4214.13|4213.73|329
1646765470000|2022-03-08 18:51:10|4214.88|4214.48|4213.13|4212.73|4214.88|4214.48|4212.63|4212.23|463
1646765480000|2022-03-08 18:51:20|4213.38|4212.98|4214.75|4214.35|4214.88|4214.48|4212.88|4212.48|316
1646765490000|2022-03-08 18:51:30|4214.63|4214.23|4212.13|4211.73|4214.88|4214.48|4212.13|4211.73|634
1646765500000|2022-03-08 18:51:40|4211.38|4210.98|4211.88|4211.48|4212.13|4211.73|4210.88|4210.48|573
1646765510000|2022-03-08 18:51:50|4212.13|4211.73|4210.13|4209.73|4212.38|4211.98|4210.13|4209.73|1014
1646765520000|2022-03-08 18:52:00|4210.38|4209.98|4215|4214.6|4215.63|4215.23|4210.25|4209.85|1072
1646765530000|2022-03-08 18:52:10|4214.88|4214.48|4214|4213.6|4215.38|4214.98|4213.13|4212.73|426
1646765540000|2022-03-08 18:52:20|4214.63|4214.23|4214.13|4213.73|4215.75|4215.35|4214.13|4213.73|570
1646765550000|2022-03-08 18:52:30|4214|4213.6|4215.38|4214.98|4215.63|4215.23|4213.38|4212.98|402
1646765560000|2022-03-08 18:52:40|4215.88|4215.48|4216.88|4216.48|4216.88|4216.48|4215.13|4214.73|357
1646765570000|2022-03-08 18:52:50|4216.63|4216.23|4216|4215.6|4217|4216.6|4215.75|4215.35|262
1646765580000|2022-03-08 18:53:00|4215.88|4215.48|4215.38|4214.98|4216.13|4215.73|4213.75|4213.35|528
1646765590000|2022-03-08 18:53:10|4215.13|4214.73|4216.13|4215.73|4216.13|4215.73|4212.63|4212.23|1650
1646765600000|2022-03-08 18:53:20|4215.88|4215.48|4216.38|4215.98|4216.63|4216.23|4215.13|4214.73|484
1646765610000|2022-03-08 18:53:30|4216.63|4216.23|4214.38|4213.98|4217.38|4216.98|4213.38|4212.98|519
1646765620000|2022-03-08 18:53:40|4214.63|4214.23|4213.38|4212.98|4214.63|4214.23|4213.13|4212.73|281
1646765630000|2022-03-08 18:53:50|4213.25|4212.85|4213.13|4212.73|4213.63|4213.23|4212.63|4212.23|337
1646765640000|2022-03-08 18:54:00|4213|4212.6|4209.88|4209.48|4213|4212.6|4209.88|4209.48|643
1646765650000|2022-03-08 18:54:10|4209.75|4209.35|4207.63|4207.23|4209.88|4209.48|4207.63|4207.23|1435
1646765660000|2022-03-08 18:54:20|4208|4207.6|4207.63|4207.23|4208.13|4207.73|4206.88|4206.48|670
1646765670000|2022-03-08 18:54:30|4207.38|4206.98|4208.13|4207.73|4208.13|4207.73|4206.38|4205.98|656
1646765680000|2022-03-08 18:54:40|4207.88|4207.48|4209|4208.6|4209.38|4208.98|4207.63|4207.23|610
1646765690000|2022-03-08 18:54:50|4209.13|4208.73|4208.13|4207.73|4209.88|4209.48|4207.88|4207.48|477
1646765700000|2022-03-08 18:55:00|4207.63|4207.23|4207.88|4207.48|4208.63|4208.23|4207.13|4206.73|594
1646765710000|2022-03-08 18:55:10|4208.13|4207.73|4206.88|4206.48|4208.38|4207.98|4206|4205.6|502
1646765720000|2022-03-08 18:55:20|4206.75|4206.35|4208.38|4207.98|4208.38|4207.98|4205.38|4204.98|720
1646765730000|2022-03-08 18:55:30|4208.25|4207.85|4207.88|4207.48|4209.38|4208.98|4207.88|4207.48|503
1646765740000|2022-03-08 18:55:40|4208.63|4208.23|4206.88|4206.48|4208.63|4208.23|4206.88|4206.48|348
1646765750000|2022-03-08 18:55:50|4206.75|4206.35|4206.13|4205.73|4207.75|4207.35|4206.13|4205.73|426
1646765760000|2022-03-08 18:56:00|4206.38|4205.98|4206.25|4205.85|4208|4207.6|4205.88|4205.48|671
1646765770000|2022-03-08 18:56:10|4206.38|4205.98|4206.38|4205.98|4206.88|4206.48|4205.38|4204.98|322
1646765780000|2022-03-08 18:56:20|4206.88|4206.48|4207.38|4206.98|4207.38|4206.98|4206.88|4206.48|538
1646765790000|2022-03-08 18:56:30|4207.13|4206.73|4207.13|4206.73|4207.38|4206.98|4206.13|4205.73|436
1646765800000|2022-03-08 18:56:40|4207|4206.6|4206.13|4205.73|4207.13|4206.73|4205.88|4205.48|262
1646765810000|2022-03-08 18:56:50|4206.38|4205.98|4206.88|4206.48|4207|4206.6|4206|4205.6|266
1646765820000|2022-03-08 18:57:00|4207|4206.6|4207.88|4207.48|4208.88|4208.48|4206.63|4206.23|1150
1646765830000|2022-03-08 18:57:10|4208.13|4207.73|4208|4207.6|4208.63|4208.23|4206.63|4206.23|424
1646765840000|2022-03-08 18:57:20|4208.13|4207.73|4206.88|4206.48|4208.5|4208.1|4206.63|4206.23|207
1646765850000|2022-03-08 18:57:30|4206.63|4206.23|4204.38|4203.98|4206.63|4206.23|4203.88|4203.48|767
1646765860000|2022-03-08 18:57:40|4204.13|4203.73|4205.63|4205.23|4206.88|4206.48|4204.13|4203.73|989
1646765870000|2022-03-08 18:57:50|4205.13|4204.73|4204.88|4204.48|4205.75|4205.35|4204.88|4204.48|267
1646765880000|2022-03-08 18:58:00|4204.63|4204.23|4202.38|4201.98|4205.63|4205.23|4202.38|4201.98|2441
1646765890000|2022-03-08 18:58:10|4202.88|4202.48|4201.63|4201.23|4203.13|4202.73|4200.88|4200.48|1188
1646765900000|2022-03-08 18:58:20|4201.13|4200.73|4200.88|4200.48|4201.63|4201.23|4199.38|4198.98|903
1646765910000|2022-03-08 18:58:30|4200.63|4200.23|4202.25|4201.85|4202.25|4201.85|4200.13|4199.73|1095
1646765920000|2022-03-08 18:58:40|4202.38|4201.98|4202.63|4202.23|4203.38|4202.98|4202|4201.6|894
1646765930000|2022-03-08 18:58:50|4202.88|4202.48|4202.13|4201.73|4203.75|4203.35|4202.13|4201.73|621
1646765940000|2022-03-08 18:59:00|4202.63|4202.23|4204.63|4204.23|4204.88|4204.48|4202.63|4202.23|650
1646765950000|2022-03-08 18:59:10|4204.88|4204.48|4202.88|4202.48|4204.88|4204.48|4202.5|4202.1|399
1646765960000|2022-03-08 18:59:20|4202.38|4201.98|4201.75|4201.35|4203.13|4202.73|4201.13|4200.73|456
1646765970000|2022-03-08 18:59:30|4201.63|4201.23|4202.38|4201.98|4203.13|4202.73|4200.88|4200.48|510
1646765980000|2022-03-08 18:59:40|4201.38|4200.98|4201.38|4200.98|4201.88|4201.48|4200.63|4200.23|473
1646765990000|2022-03-08 18:59:50|4200.63|4200.23|4200.63|4200.23|4201.38|4200.98|4200.25|4199.85|530
1646766000000|2022-03-08 19:00:00|4200.38|4199.98|4199.63|4199.23|4201.38|4200.98|4198.63|4198.23|1071
1646766010000|2022-03-08 19:00:10|4199.75|4199.35|4201.13|4200.73|4201.13|4200.73|4198.63|4198.23|548
1646766020000|2022-03-08 19:00:20|4201|4200.6|4202.13|4201.73|4202.13|4201.73|4200.88|4200.48|312
1646766030000|2022-03-08 19:00:30|4202.38|4201.98|4201.13|4200.73|4202.38|4201.98|4200.63|4200.23|472
1646766040000|2022-03-08 19:00:40|4201.38|4200.98|4199.63|4199.23|4201.38|4200.98|4199.63|4199.23|328
1646766050000|2022-03-08 19:00:50|4199.88|4199.48|4196.38|4195.98|4199.88|4199.48|4196.38|4195.98|802
1646766060000|2022-03-08 19:01:00|4196.5|4196.1|4194.88|4194.48|4196.88|4196.48|4193.88|4193.48|1087
1646766070000|2022-03-08 19:01:10|4194.63|4194.23|4193.63|4193.23|4195.88|4195.48|4193|4192.6|1763
1646766080000|2022-03-08 19:01:20|4193.38|4192.98|4193.63|4193.23|4194.38|4193.98|4193.13|4192.73|654
1646766090000|2022-03-08 19:01:30|4193.88|4193.48|4191.5|4191.1|4193.88|4193.48|4191.25|4190.85|967
1646766100000|2022-03-08 19:01:40|4191.38|4190.98|4192.63|4192.23|4192.63|4192.23|4190.38|4189.98|951
1646766110000|2022-03-08 19:01:50|4190.63|4190.23|4190.13|4189.73|4191.63|4191.23|4190.13|4189.73|1526
1646766120000|2022-03-08 19:02:00|4189.88|4189.48|4190.13|4189.73|4190.88|4190.48|4188.88|4188.48|1832
1646766130000|2022-03-08 19:02:10|4189.88|4189.48|4192.13|4191.73|4192.13|4191.73|4189.13|4188.73|811
1646766140000|2022-03-08 19:02:20|4192|4191.6|4188.88|4188.48|4192.13|4191.73|4188.75|4188.35|1431
1646766150000|2022-03-08 19:02:30|4188.63|4188.23|4185.38|4184.98|4188.63|4188.23|4183.38|4182.98|2096
1646766160000|2022-03-08 19:02:40|4185.13|4184.73|4188.63|4188.23|4189.13|4188.73|4185.13|4184.73|1389
1646766170000|2022-03-08 19:02:50|4188.88|4188.48|4186.88|4186.48|4189.38|4188.98|4186.88|4186.48|1206
1646766180000|2022-03-08 19:03:00|4187.13|4186.73|4186.63|4186.23|4187.38|4186.98|4186.13|4185.73|1271
1646766190000|2022-03-08 19:03:10|4186.38|4185.98|4188.75|4188.35|4189.63|4189.23|4186.13|4185.73|1082
1646766200000|2022-03-08 19:03:20|4188.63|4188.23|4188.88|4188.48|4189.88|4189.48|4188.63|4188.23|826
1646766210000|2022-03-08 19:03:30|4188.5|4188.1|4190.88|4190.48|4190.88|4190.48|4187.88|4187.48|812
1646766220000|2022-03-08 19:03:40|4191|4190.6|4190.63|4190.23|4191.63|4191.23|4190.13|4189.73|545
1646766230000|2022-03-08 19:03:50|4190.38|4189.98|4190.13|4189.73|4190.88|4190.48|4189.63|4189.23|520
1646766240000|2022-03-08 19:04:00|4189.63|4189.23|4189.63|4189.23|4190.13|4189.73|4188.13|4187.73|948
1646766250000|2022-03-08 19:04:10|4189.38|4188.98|4188.88|4188.48|4189.38|4188.98|4187.63|4187.23|604
1646766260000|2022-03-08 19:04:20|4188.75|4188.35|4188.38|4187.98|4188.88|4188.48|4187.88|4187.48|281
1646766270000|2022-03-08 19:04:30|4188.13|4187.73|4189.13|4188.73|4191.13|4190.73|4188.13|4187.73|1049
1646766280000|2022-03-08 19:04:40|4188.88|4188.48|4193.5|4193.1|4194.13|4193.73|4188.13|4187.73|1790
1646766290000|2022-03-08 19:04:50|4193.13|4192.73|4192.13|4191.73|4194.5|4194.1|4192.13|4191.73|1022
1646766300000|2022-03-08 19:05:00|4191.88|4191.48|4191|4190.6|4191.88|4191.48|4188.75|4188.35|1036
1646766310000|2022-03-08 19:05:10|4191.13|4190.73|4191.38|4190.98|4192.88|4192.48|4190.5|4190.1|988
1646766320000|2022-03-08 19:05:20|4191.5|4191.1|4191.88|4191.48|4191.88|4191.48|4190.63|4190.23|440
1646766330000|2022-03-08 19:05:30|4191.63|4191.23|4191.38|4190.98|4191.63|4191.23|4189.63|4189.23|912
1646766340000|2022-03-08 19:05:40|4191.63|4191.23|4192.88|4192.48|4192.88|4192.48|4191|4190.6|503
1646766350000|2022-03-08 19:05:50|4193.38|4192.98|4193.88|4193.48|4194.13|4193.73|4192.75|4192.35|802
1646766360000|2022-03-08 19:06:00|4194.13|4193.73|4196.88|4196.48|4196.88|4196.48|4193.88|4193.48|1156
1646766370000|2022-03-08 19:06:10|4196.63|4196.23|4197.63|4197.23|4197.63|4197.23|4196.63|4196.23|1172
1646766380000|2022-03-08 19:06:20|4197.75|4197.35|4197.63|4197.23|4198.63|4198.23|4197.38|4196.98|862
1646766390000|2022-03-08 19:06:30|4197.88|4197.48|4200.13|4199.73|4200.38|4199.98|4197.88|4197.48|1650
1646766400000|2022-03-08 19:06:40|4200.88|4200.48|4201.13|4200.73|4201.88|4201.48|4200.38|4199.98|1202
1646766410000|2022-03-08 19:06:50|4201.88|4201.48|4199|4198.6|4201.88|4201.48|4198.88|4198.48|1148
1646766420000|2022-03-08 19:07:00|4198.88|4198.48|4200.38|4199.98|4200.38|4199.98|4197.13|4196.73|1299
1646766430000|2022-03-08 19:07:10|4200.63|4200.23|4201.88|4201.48|4203.13|4202.73|4200.63|4200.23|1469
1646766440000|2022-03-08 19:07:20|4202.13|4201.73|4202.88|4202.48|4203.88|4203.48|4202.13|4201.73|907
1646766450000|2022-03-08 19:07:30|4203.63|4203.23|4203.88|4203.48|4204.13|4203.73|4202.75|4202.35|872
1646766460000|2022-03-08 19:07:40|4203.63|4203.23|4205.13|4204.73|4205.13|4204.73|4203.25|4202.85|559
1646766470000|2022-03-08 19:07:50|4205.25|4204.85|4205|4204.6|4205.38|4204.98|4203.75|4203.35|950
1646766480000|2022-03-08 19:08:00|4204.88|4204.48|4203.63|4203.23|4206.38|4205.98|4202.88|4202.48|1137
1646766490000|2022-03-08 19:08:10|4203.38|4202.98|4201.63|4201.23|4203.38|4202.98|4200.63|4200.23|882
1646766500000|2022-03-08 19:08:20|4201.38|4200.98|4200.63|4200.23|4201.38|4200.98|4199.88|4199.48|506
1646766510000|2022-03-08 19:08:30|4200.75|4200.35|4200.63|4200.23|4201.63|4201.23|4200.13|4199.73|470
1646766520000|2022-03-08 19:08:40|4200.38|4199.98|4198|4197.6|4200.38|4199.98|4196.88|4196.48|783
1646766530000|2022-03-08 19:08:50|4198.13|4197.73|4196.63|4196.23|4198.13|4197.73|4195.38|4194.98|969
1646766540000|2022-03-08 19:09:00|4196.88|4196.48|4198.63|4198.23|4198.88|4198.48|4196.75|4196.35|536
1646766550000|2022-03-08 19:09:10|4198.88|4198.48|4199.88|4199.48|4200.13|4199.73|4198.88|4198.48|414
1646766560000|2022-03-08 19:09:20|4200.13|4199.73|4199.75|4199.35|4200.13|4199.73|4198.38|4197.98|730
1646766570000|2022-03-08 19:09:30|4199.63|4199.23|4200.38|4199.98|4200.88|4200.48|4199.63|4199.23|339
1646766580000|2022-03-08 19:09:40|4199.88|4199.48|4202.38|4201.98|4202.88|4202.48|4199.88|4199.48|721
1646766590000|2022-03-08 19:09:50|4202.13|4201.73|4200.88|4200.48|4202.63|4202.23|4200.38|4199.98|397
1646766600000|2022-03-08 19:10:00|4201|4200.6|4198.63|4198.23|4201|4200.6|4197.88|4197.48|547
1646766610000|2022-03-08 19:10:10|4198.75|4198.35|4201.38|4200.98|4201.38|4200.98|4198.75|4198.35|301
1646766620000|2022-03-08 19:10:20|4201.13|4200.73|4200.38|4199.98|4201.38|4200.98|4199.63|4199.23|405
1646766630000|2022-03-08 19:10:30|4200|4199.6|4198.88|4198.48|4200.13|4199.73|4198.38|4197.98|499
1646766640000|2022-03-08 19:10:40|4198.75|4198.35|4198.88|4198.48|4199.5|4199.1|4198.5|4198.1|194
1646766650000|2022-03-08 19:10:50|4199.13|4198.73|4197.13|4196.73|4199.38|4198.98|4197|4196.6|358
1646766660000|2022-03-08 19:11:00|4197|4196.6|4193.63|4193.23|4197|4196.6|4193.13|4192.73|766
1646766670000|2022-03-08 19:11:10|4193.88|4193.48|4195.63|4195.23|4195.63|4195.23|4193.38|4192.98|616
1646766680000|2022-03-08 19:11:20|4195.5|4195.1|4194.13|4193.73|4195.88|4195.48|4194|4193.6|479
1646766690000|2022-03-08 19:11:30|4194.38|4193.98|4195.38|4194.98|4195.38|4194.98|4194.13|4193.73|270
1646766700000|2022-03-08 19:11:40|4195.88|4195.48|4195|4194.6|4195.88|4195.48|4194.13|4193.73|343
1646766710000|2022-03-08 19:11:50|4195.13|4194.73|4194.38|4193.98|4195.88|4195.48|4194.38|4193.98|417
1646766720000|2022-03-08 19:12:00|4194.13|4193.73|4188.38|4187.98|4194.5|4194.1|4188.38|4187.98|1232
1646766730000|2022-03-08 19:12:10|4188.25|4187.85|4190.38|4189.98|4190.88|4190.48|4188.25|4187.85|824
1646766740000|2022-03-08 19:12:20|4190.25|4189.85|4190.75|4190.35|4191.38|4190.98|4190.13|4189.73|545
1646766750000|2022-03-08 19:12:30|4190.88|4190.48|4188.38|4187.98|4190.88|4190.48|4188.13|4187.73|543
1646766760000|2022-03-08 19:12:40|4188.13|4187.73|4189.13|4188.73|4189.63|4189.23|4187.63|4187.23|484
1646766770000|2022-03-08 19:12:50|4189.25|4188.85|4189.63|4189.23|4189.63|4189.23|4187.88|4187.48|477
1646766780000|2022-03-08 19:13:00|4189.38|4188.98|4191.5|4191.1|4192.25|4191.85|4189.13|4188.73|540
1646766790000|2022-03-08 19:13:10|4192|4191.6|4193.13|4192.73|4193.88|4193.48|4192|4191.6|740
1646766800000|2022-03-08 19:13:20|4193.38|4192.98|4197.38|4196.98|4197.38|4196.98|4193.13|4192.73|585
1646766810000|2022-03-08 19:13:30|4197.13|4196.73|4197.13|4196.73|4197.38|4196.98|4196.63|4196.23|534
1646766820000|2022-03-08 19:13:40|4196.63|4196.23|4196|4195.6|4197.25|4196.85|4195.88|4195.48|300
1646766830000|2022-03-08 19:13:50|4196.13|4195.73|4195.13|4194.73|4196.13|4195.73|4195|4194.6|282
1646766840000|2022-03-08 19:14:00|4194.88|4194.48|4197.63|4197.23|4198.13|4197.73|4194.63|4194.23|553
1646766850000|2022-03-08 19:14:10|4197.75|4197.35|4200.13|4199.73|4200.63|4200.23|4197.75|4197.35|651
1646766860000|2022-03-08 19:14:20|4200|4199.6|4200.13|4199.73|4200.38|4199.98|4199.13|4198.73|349
1646766870000|2022-03-08 19:14:30|4199.88|4199.48|4199.13|4198.73|4199.88|4199.48|4198.88|4198.48|338
1646766880000|2022-03-08 19:14:40|4199.38|4198.98|4197.38|4196.98|4199.63|4199.23|4197.13|4196.73|509
1646766890000|2022-03-08 19:14:50|4197.63|4197.23|4196.38|4195.98|4198.13|4197.73|4195.75|4195.35|294
1646766900000|2022-03-08 19:15:00|4195.88|4195.48|4195.25|4194.85|4197.63|4197.23|4194.63|4194.23|834
1646766910000|2022-03-08 19:15:10|4195.38|4194.98|4193.38|4192.98|4195.63|4195.23|4192.38|4191.98|575
1646766920000|2022-03-08 19:15:20|4193.13|4192.73|4193.38|4192.98|4194.13|4193.73|4192.88|4192.48|318
1646766930000|2022-03-08 19:15:30|4193.13|4192.73|4192.88|4192.48|4194.13|4193.73|4191.75|4191.35|474
1646766940000|2022-03-08 19:15:40|4192.63|4192.23|4191.88|4191.48|4192.63|4192.23|4190.88|4190.48|458
1646766950000|2022-03-08 19:15:50|4192|4191.6|4193|4192.6|4193.13|4192.73|4191.88|4191.48|303
1646766960000|2022-03-08 19:16:00|4192.63|4192.23|4196.63|4196.23|4197.13|4196.73|4192.63|4192.23|598
1646766970000|2022-03-08 19:16:10|4196.38|4195.98|4195.63|4195.23|4196.38|4195.98|4194.38|4193.98|319
1646766980000|2022-03-08 19:16:20|4196.13|4195.73|4196.63|4196.23|4197.13|4196.73|4196|4195.6|344
1646766990000|2022-03-08 19:16:30|4196.38|4195.98|4197.13|4196.73|4198.13|4197.73|4196.38|4195.98|392
1646767000000|2022-03-08 19:16:40|4196.88|4196.48|4197.38|4196.98|4198.25|4197.85|4196.5|4196.1|463
1646767010000|2022-03-08 19:16:50|4197.63|4197.23|4196.63|4196.23|4197.63|4197.23|4195.63|4195.23|325
1646767020000|2022-03-08 19:17:00|4196.88|4196.48|4194.88|4194.48|4197.13|4196.73|4194.88|4194.48|303
1646767030000|2022-03-08 19:17:10|4194.63|4194.23|4193.88|4193.48|4194.63|4194.23|4193.5|4193.1|247
1646767040000|2022-03-08 19:17:20|4194.5|4194.1|4193.38|4192.98|4194.5|4194.1|4193.38|4192.98|244
1646767050000|2022-03-08 19:17:30|4193.25|4192.85|4194.75|4194.35|4194.88|4194.48|4192.88|4192.48|277
1646767060000|2022-03-08 19:17:40|4195.13|4194.73|4194.88|4194.48|4195.63|4195.23|4194.25|4193.85|314
1646767070000|2022-03-08 19:17:50|4194.63|4194.23|4194.75|4194.35|4195.13|4194.73|4193.75|4193.35|371
1646767080000|2022-03-08 19:18:00|4195.88|4195.48|4195.88|4195.48|4196.88|4196.48|4195.13|4194.73|263
1646767090000|2022-03-08 19:18:10|4196.13|4195.73|4196.63|4196.23|4196.88|4196.48|4195.13|4194.73|191
1646767100000|2022-03-08 19:18:20|4197.38|4196.98|4197.38|4196.98|4198.63|4198.23|4196.88|4196.48|354
1646767110000|2022-03-08 19:18:30|4197.63|4197.23|4197.63|4197.23|4197.88|4197.48|4197|4196.6|228
1646767120000|2022-03-08 19:18:40|4197.38|4196.98|4201.63|4201.23|4202|4201.6|4197.13|4196.73|763
1646767130000|2022-03-08 19:18:50|4201.88|4201.48|4200.88|4200.48|4202.38|4201.98|4200.63|4200.23|1138
1646767140000|2022-03-08 19:19:00|4201.13|4200.73|4199.38|4198.98|4201.38|4200.98|4198.38|4197.98|435
1646767150000|2022-03-08 19:19:10|4199.75|4199.35|4200.5|4200.1|4200.63|4200.23|4198.63|4198.23|322
1646767160000|2022-03-08 19:19:20|4200.63|4200.23|4199.88|4199.48|4200.63|4200.23|4199.25|4198.85|357
1646767170000|2022-03-08 19:19:30|4199.63|4199.23|4199.5|4199.1|4201.13|4200.73|4199.38|4198.98|357
1646767180000|2022-03-08 19:19:40|4199.38|4198.98|4197.63|4197.23|4199.88|4199.48|4197.63|4197.23|339
1646767190000|2022-03-08 19:19:50|4197.88|4197.48|4196.88|4196.48|4197.88|4197.48|4196.13|4195.73|321
1646767200000|2022-03-08 19:20:00|4197|4196.6|4196.38|4195.98|4197.75|4197.35|4196.13|4195.73|293
1646767210000|2022-03-08 19:20:10|4196.25|4195.85|4197.38|4196.98|4197.38|4196.98|4196|4195.6|201
1646767220000|2022-03-08 19:20:20|4197.13|4196.73|4199.63|4199.23|4199.63|4199.23|4196.88|4196.48|265
1646767230000|2022-03-08 19:20:30|4199.88|4199.48|4200.13|4199.73|4200.38|4199.98|4199.63|4199.23|246
1646767240000|2022-03-08 19:20:40|4199.88|4199.48|4199.88|4199.48|4200.38|4199.98|4199.13|4198.73|345
1646767250000|2022-03-08 19:20:50|4200|4199.6|4198.25|4197.85|4200|4199.6|4198.25|4197.85|256
1646767260000|2022-03-08 19:21:00|4198.38|4197.98|4195|4194.6|4198.38|4197.98|4195|4194.6|582
1646767270000|2022-03-08 19:21:10|4195.13|4194.73|4192.88|4192.48|4195.13|4194.73|4192.13|4191.73|834
1646767280000|2022-03-08 19:21:20|4193.13|4192.73|4193.13|4192.73|4194.5|4194.1|4192.88|4192.48|313
1646767290000|2022-03-08 19:21:30|4193.38|4192.98|4194|4193.6|4194.38|4193.98|4192.63|4192.23|215
1646767300000|2022-03-08 19:21:40|4193.88|4193.48|4193.88|4193.48|4194.88|4194.48|4193.88|4193.48|191
1646767310000|2022-03-08 19:21:50|4194.38|4193.98|4193.38|4192.98|4194.38|4193.98|4193.38|4192.98|297
1646767320000|2022-03-08 19:22:00|4193.63|4193.23|4189.13|4188.73|4193.63|4193.23|4189.13|4188.73|623
1646767330000|2022-03-08 19:22:10|4189.25|4188.85|4188.88|4188.48|4189.38|4188.98|4188.38|4187.98|603
1646767340000|2022-03-08 19:22:20|4188.63|4188.23|4189.13|4188.73|4189.38|4188.98|4188.63|4188.23|565
1646767350000|2022-03-08 19:22:30|4188.63|4188.23|4187.38|4186.98|4188.88|4188.48|4186.38|4185.98|931
1646767360000|2022-03-08 19:22:40|4187.63|4187.23|4187|4186.6|4188.63|4188.23|4186.38|4185.98|1441
1646767370000|2022-03-08 19:22:50|4187.38|4186.98|4187.25|4186.85|4188.13|4187.73|4186.88|4186.48|469
1646767380000|2022-03-08 19:23:00|4187.13|4186.73|4188.63|4188.23|4190.13|4189.73|4187.13|4186.73|628
1646767390000|2022-03-08 19:23:10|4188.88|4188.48|4191.63|4191.23|4191.63|4191.23|4188.63|4188.23|444
1646767400000|2022-03-08 19:23:20|4191.88|4191.48|4194.63|4194.23|4195.13|4194.73|4191.88|4191.48|493
1646767410000|2022-03-08 19:23:30|4195.13|4194.73|4197.5|4197.1|4198.38|4197.98|4195.13|4194.73|841
1646767420000|2022-03-08 19:23:40|4197.63|4197.23|4202.13|4201.73|4203.63|4203.23|4197.63|4197.23|1311
1646767430000|2022-03-08 19:23:50|4202.38|4201.98|4205.63|4205.23|4206.13|4205.73|4202.38|4201.98|1773
1646767440000|2022-03-08 19:24:00|4205.88|4205.48|4202.25|4201.85|4205.88|4205.48|4201.75|4201.35|1062
1646767450000|2022-03-08 19:24:10|4202|4201.6|4203|4202.6|4203.13|4202.73|4202|4201.6|508
1646767460000|2022-03-08 19:24:20|4203.38|4202.98|4203.88|4203.48|4204.63|4204.23|4203.13|4202.73|467
1646767470000|2022-03-08 19:24:30|4203.63|4203.23|4203.13|4202.73|4204.38|4203.98|4202|4201.6|684
1646767480000|2022-03-08 19:24:40|4203.75|4203.35|4202.13|4201.73|4204.38|4203.98|4202.13|4201.73|294
1646767490000|2022-03-08 19:24:50|4202|4201.6|4202.38|4201.98|4202.75|4202.35|4201.88|4201.48|325
1646767500000|2022-03-08 19:25:00|4201.88|4201.48|4201.13|4200.73|4201.88|4201.48|4198.75|4198.35|716
1646767510000|2022-03-08 19:25:10|4201.63|4201.23|4201.13|4200.73|4202.25|4201.85|4200.88|4200.48|298
1646767520000|2022-03-08 19:25:20|4201|4200.6|4202.63|4202.23|4202.63|4202.23|4200.25|4199.85|378
1646767530000|2022-03-08 19:25:30|4202.88|4202.48|4203.38|4202.98|4203.88|4203.48|4202.13|4201.73|508
1646767540000|2022-03-08 19:25:40|4203.63|4203.23|4203.63|4203.23|4204.38|4203.98|4202.63|4202.23|351
1646767550000|2022-03-08 19:25:50|4203.75|4203.35|4203.88|4203.48|4205.13|4204.73|4203.38|4202.98|408
1646767560000|2022-03-08 19:26:00|4203.63|4203.23|4208|4207.6|4208.13|4207.73|4203|4202.6|1013
1646767570000|2022-03-08 19:26:10|4208.13|4207.73|4205.88|4205.48|4208.13|4207.73|4205.63|4205.23|597
1646767580000|2022-03-08 19:26:20|4206.38|4205.98|4209|4208.6|4210.13|4209.73|4206.38|4205.98|1437
1646767590000|2022-03-08 19:26:30|4208.88|4208.48|4208.38|4207.98|4209.13|4208.73|4207.25|4206.85|457
1646767600000|2022-03-08 19:26:40|4208.13|4207.73|4208.88|4208.48|4209.38|4208.98|4207.88|4207.48|363
1646767610000|2022-03-08 19:26:50|4209.13|4208.73|4209.75|4209.35|4210.13|4209.73|4208.88|4208.48|437
1646767620000|2022-03-08 19:27:00|4209.88|4209.48|4212.13|4211.73|4212.38|4211.98|4209.88|4209.48|1155
1646767630000|2022-03-08 19:27:10|4212.38|4211.98|4212.88|4212.48|4213.63|4213.23|4211.88|4211.48|909
1646767640000|2022-03-08 19:27:20|4212.63|4212.23|4212.5|4212.1|4213.38|4212.98|4212.25|4211.85|491
1646767650000|2022-03-08 19:27:30|4212.38|4211.98|4213.88|4213.48|4214.13|4213.73|4212.38|4211.98|588
1646767660000|2022-03-08 19:27:40|4213.63|4213.23|4215.13|4214.73|4215.25|4214.85|4213.38|4212.98|522
1646767670000|2022-03-08 19:27:50|4215|4214.6|4213.88|4213.48|4215.13|4214.73|4213.88|4213.48|538
1646767680000|2022-03-08 19:28:00|4213.63|4213.23|4214.38|4213.98|4214.38|4213.98|4212.13|4211.73|979
1646767690000|2022-03-08 19:28:10|4214.13|4213.73|4213.88|4213.48|4214.63|4214.23|4213.13|4212.73|614
1646767700000|2022-03-08 19:28:20|4213.75|4213.35|4212.88|4212.48|4213.88|4213.48|4212.88|4212.48|265
1646767710000|2022-03-08 19:28:30|4213.13|4212.73|4212.88|4212.48|4213.88|4213.48|4212.5|4212.1|373
1646767720000|2022-03-08 19:28:40|4212.75|4212.35|4212.25|4211.85|4212.88|4212.48|4211.38|4210.98|462
1646767730000|2022-03-08 19:28:50|4212.13|4211.73|4212.25|4211.85|4212.75|4212.35|4211.75|4211.35|316
1646767740000|2022-03-08 19:29:00|4212.13|4211.73|4212.25|4211.85|4212.88|4212.48|4211.88|4211.48|451
1646767750000|2022-03-08 19:29:10|4212.75|4212.35|4211.13|4210.73|4213|4212.6|4210.38|4209.98|589
1646767760000|2022-03-08 19:29:20|4211.38|4210.98|4212.13|4211.73|4212.13|4211.73|4210.88|4210.48|306
1646767770000|2022-03-08 19:29:30|4211.75|4211.35|4214.38|4213.98|4214.38|4213.98|4211.63|4211.23|416
1646767780000|2022-03-08 19:29:40|4214.5|4214.1|4214.13|4213.73|4214.63|4214.23|4213.63|4213.23|340
1646767790000|2022-03-08 19:29:50|4213.88|4213.48|4213.38|4212.98|4214.13|4213.73|4213.13|4212.73|384
1646767800000|2022-03-08 19:30:00|4212.63|4212.23|4213.88|4213.48|4214.38|4213.98|4211.63|4211.23|561
1646767810000|2022-03-08 19:30:10|4213.75|4213.35|4213.13|4212.73|4215.13|4214.73|4212.88|4212.48|377
1646767820000|2022-03-08 19:30:20|4213.25|4212.85|4213.88|4213.48|4215.13|4214.73|4213.25|4212.85|257
1646767830000|2022-03-08 19:30:30|4214.13|4213.73|4216.38|4215.98|4216.38|4215.98|4213.88|4213.48|687
1646767840000|2022-03-08 19:30:40|4216.13|4215.73|4217.13|4216.73|4217.38|4216.98|4216.13|4215.73|801
1646767850000|2022-03-08 19:30:50|4216.88|4216.48|4215.13|4214.73|4217.13|4216.73|4215.13|4214.73|584
1646767860000|2022-03-08 19:31:00|4214.88|4214.48|4214.75|4214.35|4214.88|4214.48|4212.63|4212.23|866
1646767870000|2022-03-08 19:31:10|4215|4214.6|4215.13|4214.73|4215.5|4215.1|4214|4213.6|734
1646767880000|2022-03-08 19:31:20|4215.25|4214.85|4216.38|4215.98|4216.88|4216.48|4215.13|4214.73|330
1646767890000|2022-03-08 19:31:30|4216.13|4215.73|4214.38|4213.98|4216.63|4216.23|4214.13|4213.73|450
1646767900000|2022-03-08 19:31:40|4214.13|4213.73|4215.63|4215.23|4215.88|4215.48|4213.75|4213.35|355
1646767910000|2022-03-08 19:31:50|4215.5|4215.1|4215.13|4214.73|4215.88|4215.48|4214.63|4214.23|317
1646767920000|2022-03-08 19:32:00|4214.5|4214.1|4213|4212.6|4214.5|4214.1|4212.63|4212.23|617
1646767930000|2022-03-08 19:32:10|4212.88|4212.48|4209.75|4209.35|4213.13|4212.73|4209.13|4208.73|1012
1646767940000|2022-03-08 19:32:20|4209.88|4209.48|4212.38|4211.98|4212.38|4211.98|4209.88|4209.48|703
1646767950000|2022-03-08 19:32:30|4213.13|4212.73|4213.38|4212.98|4213.38|4212.98|4211.63|4211.23|354
1646767960000|2022-03-08 19:32:40|4213.13|4212.73|4212.88|4212.48|4213.13|4212.73|4212.38|4211.98|188
1646767970000|2022-03-08 19:32:50|4212.63|4212.23|4211.63|4211.23|4212.88|4212.48|4211.38|4210.98|266
1646767980000|2022-03-08 19:33:00|4211.88|4211.48|4210.38|4209.98|4211.88|4211.48|4210.38|4209.98|393
1646767990000|2022-03-08 19:33:10|4210.25|4209.85|4207.63|4207.23|4210.38|4209.98|4207.38|4206.98|1000
1646768000000|2022-03-08 19:33:20|4207.88|4207.48|4208.88|4208.48|4209.88|4209.48|4207.88|4207.48|567
1646768010000|2022-03-08 19:33:30|4209.13|4208.73|4208.88|4208.48|4209.13|4208.73|4208|4207.6|269
1646768020000|2022-03-08 19:33:40|4208.38|4207.98|4206|4205.6|4209.38|4208.98|4205.63|4205.23|549
1646768030000|2022-03-08 19:33:50|4206.13|4205.73|4202.75|4202.35|4207.13|4206.73|4202.75|4202.35|835
1646768040000|2022-03-08 19:34:00|4201.88|4201.48|4203.63|4203.23|4204.13|4203.73|4201.75|4201.35|790
1646768050000|2022-03-08 19:34:10|4204.38|4203.98|4203.63|4203.23|4204.75|4204.35|4203.63|4203.23|423
1646768060000|2022-03-08 19:34:20|4203.38|4202.98|4203.88|4203.48|4205.63|4205.23|4203.13|4202.73|494
1646768070000|2022-03-08 19:34:30|4203.75|4203.35|4204.88|4204.48|4205.63|4205.23|4203.63|4203.23|324
1646768080000|2022-03-08 19:34:40|4205|4204.6|4204.38|4203.98|4205.13|4204.73|4203.88|4203.48|227
1646768090000|2022-03-08 19:34:50|4204.25|4203.85|4205.13|4204.73|4205.38|4204.98|4203|4202.6|447
1646768100000|2022-03-08 19:35:00|4205|4204.6|4206.5|4206.1|4206.88|4206.48|4204.63|4204.23|425
1646768110000|2022-03-08 19:35:10|4206.63|4206.23|4205.25|4204.85|4206.75|4206.35|4204.88|4204.48|249
1646768120000|2022-03-08 19:35:20|4205.38|4204.98|4205.38|4204.98|4205.88|4205.48|4204.63|4204.23|225
1646768130000|2022-03-08 19:35:30|4205.63|4205.23|4207.25|4206.85|4207.25|4206.85|4204.63|4204.23|338
1646768140000|2022-03-08 19:35:40|4208.13|4207.73|4208.75|4208.35|4210.25|4209.85|4208.13|4207.73|637
1646768150000|2022-03-08 19:35:50|4208.88|4208.48|4208.63|4208.23|4209.13|4208.73|4208|4207.6|240
1646768160000|2022-03-08 19:36:00|4208.75|4208.35|4210.63|4210.23|4210.75|4210.35|4208.5|4208.1|338
1646768170000|2022-03-08 19:36:10|4209.88|4209.48|4210.5|4210.1|4210.88|4210.48|4209.63|4209.23|121
1646768180000|2022-03-08 19:36:20|4210.63|4210.23|4209.13|4208.73|4210.63|4210.23|4209.13|4208.73|250
1646768190000|2022-03-08 19:36:30|4208.88|4208.48|4207.63|4207.23|4208.88|4208.48|4207.38|4206.98|286
1646768200000|2022-03-08 19:36:40|4207|4206.6|4204.88|4204.48|4207|4206.6|4204.88|4204.48|393
1646768210000|2022-03-08 19:36:50|4205.25|4204.85|4207|4206.6|4207.13|4206.73|4205.25|4204.85|309
1646768220000|2022-03-08 19:37:00|4207.13|4206.73|4206.88|4206.48|4208|4207.6|4206.25|4205.85|261
1646768230000|2022-03-08 19:37:10|4207.13|4206.73|4211.88|4211.48|4211.88|4211.48|4206.88|4206.48|589
1646768240000|2022-03-08 19:37:20|4211.5|4211.1|4214.63|4214.23|4214.75|4214.35|4211.38|4210.98|923
1646768250000|2022-03-08 19:37:30|4214.38|4213.98|4216.75|4216.35|4216.88|4216.48|4214.25|4213.85|1049
1646768260000|2022-03-08 19:37:40|4216.88|4216.48|4218.63|4218.23|4219.88|4219.48|4216.88|4216.48|1852
1646768270000|2022-03-08 19:37:50|4218.88|4218.48|4218.13|4217.73|4219.75|4219.35|4217.88|4217.48|696
1646768280000|2022-03-08 19:38:00|4218.38|4217.98|4216.63|4216.23|4218.38|4217.98|4216.13|4215.73|600
1646768290000|2022-03-08 19:38:10|4216.38|4215.98|4216.38|4215.98|4217.13|4216.73|4216.38|4215.98|602
1646768300000|2022-03-08 19:38:20|4217.38|4216.98|4218.88|4218.48|4219.63|4219.23|4217.13|4216.73|529
1646768310000|2022-03-08 19:38:30|4218.63|4218.23|4218|4217.6|4219.13|4218.73|4217.88|4217.48|304
1646768320000|2022-03-08 19:38:40|4218.13|4217.73|4217.88|4217.48|4218.5|4218.1|4217.5|4217.1|235
1646768330000|2022-03-08 19:38:50|4218.13|4217.73|4217.88|4217.48|4218.25|4217.85|4216.88|4216.48|267
1646768340000|2022-03-08 19:39:00|4217.63|4217.23|4217.63|4217.23|4217.63|4217.23|4216|4215.6|486
1646768350000|2022-03-08 19:39:10|4218.13|4217.73|4215.38|4214.98|4218.63|4218.23|4215.38|4214.98|424
1646768360000|2022-03-08 19:39:20|4215.13|4214.73|4214.75|4214.35|4215.13|4214.73|4213.38|4212.98|514
1646768370000|2022-03-08 19:39:30|4214.88|4214.48|4216.38|4215.98|4216.38|4215.98|4214.88|4214.48|348
1646768380000|2022-03-08 19:39:40|4216.13|4215.73|4217|4216.6|4217|4216.6|4215.13|4214.73|387
1646768390000|2022-03-08 19:39:50|4216.75|4216.35|4216.38|4215.98|4217.13|4216.73|4216.25|4215.85|216
1646768400000|2022-03-08 19:40:00|4217.38|4216.98|4217.88|4217.48|4218.63|4218.23|4215.75|4215.35|692
1646768410000|2022-03-08 19:40:10|4218.13|4217.73|4217.38|4216.98|4218.13|4217.73|4217.25|4216.85|209
1646768420000|2022-03-08 19:40:20|4217.13|4216.73|4217.38|4216.98|4217.88|4217.48|4216.38|4215.98|171
1646768430000|2022-03-08 19:40:30|4217.13|4216.73|4215.13|4214.73|4217.25|4216.85|4214.5|4214.1|308
1646768440000|2022-03-08 19:40:40|4215.25|4214.85|4215.63|4215.23|4215.75|4215.35|4215.13|4214.73|158
1646768450000|2022-03-08 19:40:50|4216.38|4215.98|4217.38|4216.98|4218.38|4217.98|4216.38|4215.98|291
1646768460000|2022-03-08 19:41:00|4216.88|4216.48|4215.38|4214.98|4217.75|4217.35|4215.25|4214.85|212
1646768470000|2022-03-08 19:41:10|4215.13|4214.73|4216.88|4216.48|4217.13|4216.73|4214.75|4214.35|309
1646768480000|2022-03-08 19:41:20|4216.63|4216.23|4215.88|4215.48|4217.88|4217.48|4215.75|4215.35|189
1646768490000|2022-03-08 19:41:30|4216.13|4215.73|4215.88|4215.48|4216.88|4216.48|4215.25|4214.85|155
1646768500000|2022-03-08 19:41:40|4215.5|4215.1|4215.38|4214.98|4215.63|4215.23|4215.13|4214.73|178
1646768510000|2022-03-08 19:41:50|4215.25|4214.85|4211.88|4211.48|4215.38|4214.98|4211.38|4210.98|646
1646768520000|2022-03-08 19:42:00|4212.13|4211.73|4210.38|4209.98|4212.25|4211.85|4209.13|4208.73|775
1646768530000|2022-03-08 19:42:10|4210.13|4209.73|4212|4211.6|4212|4211.6|4210.13|4209.73|403
1646768540000|2022-03-08 19:42:20|4212.13|4211.73|4209.38|4208.98|4212.13|4211.73|4209.25|4208.85|370
1646768550000|2022-03-08 19:42:30|4209.63|4209.23|4210.13|4209.73|4210.13|4209.73|4208.13|4207.73|538
1646768560000|2022-03-08 19:42:40|4210|4209.6|4211.63|4211.23|4212.25|4211.85|4210|4209.6|460
1646768570000|2022-03-08 19:42:50|4211.88|4211.48|4214.13|4213.73|4214.13|4213.73|4211.88|4211.48|376
1646768580000|2022-03-08 19:43:00|4214.5|4214.1|4216.13|4215.73|4216.75|4216.35|4214.38|4213.98|552
1646768590000|2022-03-08 19:43:10|4216.38|4215.98|4215.88|4215.48|4216.38|4215.98|4215.13|4214.73|210
1646768600000|2022-03-08 19:43:20|4215.63|4215.23|4215.63|4215.23|4215.63|4215.23|4213.88|4213.48|256
1646768610000|2022-03-08 19:43:30|4215.75|4215.35|4216.13|4215.73|4217.25|4216.85|4215.63|4215.23|302
1646768620000|2022-03-08 19:43:40|4216|4215.6|4216.63|4216.23|4217|4216.6|4215.38|4214.98|239
1646768630000|2022-03-08 19:43:50|4216.75|4216.35|4216.38|4215.98|4217.13|4216.73|4215.5|4215.1|282
1646768640000|2022-03-08 19:44:00|4216.13|4215.73|4218.63|4218.23|4219.13|4218.73|4216.13|4215.73|490
1646768650000|2022-03-08 19:44:10|4218.88|4218.48|4218.38|4217.98|4218.88|4218.48|4217.63|4217.23|297
1646768660000|2022-03-08 19:44:20|4218.63|4218.23|4218.88|4218.48|4219.13|4218.73|4217.88|4217.48|204
1646768670000|2022-03-08 19:44:30|4218.38|4217.98|4218.25|4217.85|4218.38|4217.98|4217.25|4216.85|273
1646768680000|2022-03-08 19:44:40|4218.13|4217.73|4218.13|4217.73|4218.38|4217.98|4217.63|4217.23|157
1646768690000|2022-03-08 19:44:50|4218.63|4218.23|4218.38|4217.98|4219.13|4218.73|4218.25|4217.85|161
1646768700000|2022-03-08 19:45:00|4220.13|4219.73|4222.63|4222.23|4223.38|4222.98|4220.13|4219.73|1595
1646768710000|2022-03-08 19:45:10|4223.13|4222.73|4224.88|4224.48|4224.88|4224.48|4222.88|4222.48|1539
1646768720000|2022-03-08 19:45:20|4225.13|4224.73|4224.5|4224.1|4225.13|4224.73|4224.13|4223.73|519
1646768730000|2022-03-08 19:45:30|4224.38|4223.98|4224.38|4223.98|4225.13|4224.73|4224.25|4223.85|512
1646768740000|2022-03-08 19:45:40|4224.25|4223.85|4222.88|4222.48|4224.63|4224.23|4221.63|4221.23|1472
1646768750000|2022-03-08 19:45:50|4223|4222.6|4223.63|4223.23|4223.63|4223.23|4222.63|4222.23|411
1646768760000|2022-03-08 19:46:00|4223.38|4222.98|4221|4220.6|4224.13|4223.73|4220.88|4220.48|499
1646768770000|2022-03-08 19:46:10|4221.38|4220.98|4222|4221.6|4222.63|4222.23|4221.13|4220.73|576
1646768780000|2022-03-08 19:46:20|4222.13|4221.73|4223.63|4223.23|4223.88|4223.48|4221.88|4221.48|652
1646768790000|2022-03-08 19:46:30|4223.38|4222.98|4223.13|4222.73|4224.13|4223.73|4222.88|4222.48|390
1646768800000|2022-03-08 19:46:40|4223.38|4222.98|4225.88|4225.48|4226.13|4225.73|4223.38|4222.98|948
1646768810000|2022-03-08 19:46:50|4225.63|4225.23|4225.13|4224.73|4226.25|4225.85|4224.13|4223.73|491
1646768820000|2022-03-08 19:47:00|4224.88|4224.48|4227.13|4226.73|4227.13|4226.73|4224.63|4224.23|706
1646768830000|2022-03-08 19:47:10|4227.25|4226.85|4227.13|4226.73|4227.38|4226.98|4226.75|4226.35|935
1646768840000|2022-03-08 19:47:20|4227|4226.6|4226.63|4226.23|4227.38|4226.98|4226.38|4225.98|531
1646768850000|2022-03-08 19:47:30|4226.38|4225.98|4226.38|4225.98|4226.63|4226.23|4224|4223.6|735
1646768860000|2022-03-08 19:47:40|4226.63|4226.23|4226.63|4226.23|4227.13|4226.73|4226.13|4225.73|340
1646768870000|2022-03-08 19:47:50|4226.75|4226.35|4225.88|4225.48|4226.75|4226.35|4225.13|4224.73|342
1646768880000|2022-03-08 19:48:00|4226.63|4226.23|4226.13|4225.73|4226.88|4226.48|4225.38|4224.98|317
1646768890000|2022-03-08 19:48:10|4226.38|4225.98|4227.38|4226.98|4227.38|4226.98|4225.88|4225.48|594
1646768900000|2022-03-08 19:48:20|4227.25|4226.85|4226.38|4225.98|4227.38|4226.98|4226.25|4225.85|444
1646768910000|2022-03-08 19:48:30|4226.25|4225.85|4226.75|4226.35|4226.88|4226.48|4226.13|4225.73|299
1646768920000|2022-03-08 19:48:40|4226.63|4226.23|4226.88|4226.48|4226.88|4226.48|4224.13|4223.73|597
1646768930000|2022-03-08 19:48:50|4227.13|4226.73|4229.88|4229.48|4231|4230.6|4226.88|4226.48|3466
1646768940000|2022-03-08 19:49:00|4230.13|4229.73|4230.38|4229.98|4231.88|4231.48|4229.88|4229.48|920
1646768950000|2022-03-08 19:49:10|4230.63|4230.23|4230.63|4230.23|4231.38|4230.98|4229.63|4229.23|459
1646768960000|2022-03-08 19:49:20|4230.75|4230.35|4229.63|4229.23|4230.88|4230.48|4229.63|4229.23|572
1646768970000|2022-03-08 19:49:30|4229.88|4229.48|4230.63|4230.23|4230.88|4230.48|4229.88|4229.48|433
1646768980000|2022-03-08 19:49:40|4230.5|4230.1|4230.63|4230.23|4231.38|4230.98|4229.25|4228.85|469
1646768990000|2022-03-08 19:49:50|4230.88|4230.48|4230.63|4230.23|4231.75|4231.35|4230.5|4230.1|436
1646769000000|2022-03-08 19:50:00|4230.13|4229.73|4231.38|4230.98|4231.5|4231.1|4229.88|4229.48|428
1646769010000|2022-03-08 19:50:10|4231.63|4231.23|4230.38|4229.98|4231.63|4231.23|4230.13|4229.73|401
1646769020000|2022-03-08 19:50:20|4230.13|4229.73|4230.13|4229.73|4231.88|4231.48|4230.13|4229.73|471
1646769030000|2022-03-08 19:50:30|4230.63|4230.23|4230.38|4229.98|4231.13|4230.73|4230.13|4229.73|366
1646769040000|2022-03-08 19:50:40|4230.63|4230.23|4229.13|4228.73|4230.88|4230.48|4229.13|4228.73|242
1646769050000|2022-03-08 19:50:50|4229.38|4228.98|4230.38|4229.98|4230.88|4230.48|4229.38|4228.98|371
1646769060000|2022-03-08 19:51:00|4230.63|4230.23|4229.75|4229.35|4232.5|4232.1|4229.38|4228.98|1288
1646769070000|2022-03-08 19:51:10|4229.63|4229.23|4226.13|4225.73|4229.63|4229.23|4225.63|4225.23|1267
1646769080000|2022-03-08 19:51:20|4226.38|4225.98|4226.13|4225.73|4226.63|4226.23|4224.63|4224.23|583
1646769090000|2022-03-08 19:51:30|4226.38|4225.98|4228.13|4227.73|4228.13|4227.73|4225.88|4225.48|612
1646769100000|2022-03-08 19:51:40|4228|4227.6|4226.88|4226.48|4228.13|4227.73|4226.88|4226.48|235
1646769110000|2022-03-08 19:51:50|4227|4226.6|4225.75|4225.35|4227.13|4226.73|4224.13|4223.73|511
1646769120000|2022-03-08 19:52:00|4225.88|4225.48|4225.63|4225.23|4227.63|4227.23|4225.63|4225.23|344
1646769130000|2022-03-08 19:52:10|4225.38|4224.98|4226.5|4226.1|4226.88|4226.48|4225.13|4224.73|253
1646769140000|2022-03-08 19:52:20|4226.38|4225.98|4225.63|4225.23|4227.13|4226.73|4224.88|4224.48|532
1646769150000|2022-03-08 19:52:30|4225.38|4224.98|4226.88|4226.48|4226.88|4226.48|4225|4224.6|270
1646769160000|2022-03-08 19:52:40|4226.63|4226.23|4223.88|4223.48|4226.88|4226.48|4223.88|4223.48|739
1646769170000|2022-03-08 19:52:50|4224.13|4223.73|4225.13|4224.73|4225.13|4224.73|4224|4223.6|471
1646769180000|2022-03-08 19:53:00|4225.38|4224.98|4225.88|4225.48|4227.13|4226.73|4225.38|4224.98|403
1646769190000|2022-03-08 19:53:10|4225.38|4224.98|4223.88|4223.48|4225.5|4225.1|4223.25|4222.85|389
1646769200000|2022-03-08 19:53:20|4223.63|4223.23|4221.75|4221.35|4223.63|4223.23|4220.63|4220.23|1042
1646769210000|2022-03-08 19:53:30|4221.88|4221.48|4221|4220.6|4222.88|4222.48|4220.88|4220.48|392
1646769220000|2022-03-08 19:53:40|4221.38|4220.98|4221.38|4220.98|4222.13|4221.73|4221.13|4220.73|197
1646769230000|2022-03-08 19:53:50|4221.63|4221.23|4223.13|4222.73|4223.13|4222.73|4220.63|4220.23|447
1646769240000|2022-03-08 19:54:00|4223.25|4222.85|4221.25|4220.85|4223.38|4222.98|4220.88|4220.48|483
1646769250000|2022-03-08 19:54:10|4221.63|4221.23|4221.88|4221.48|4221.88|4221.48|4220.63|4220.23|272
1646769260000|2022-03-08 19:54:20|4222.13|4221.73|4221.25|4220.85|4222.63|4222.23|4220.63|4220.23|315
1646769270000|2022-03-08 19:54:30|4221.38|4220.98|4221.88|4221.48|4221.88|4221.48|4220.13|4219.73|323
1646769280000|2022-03-08 19:54:40|4221.63|4221.23|4220.88|4220.48|4221.88|4221.48|4219.88|4219.48|279
1646769290000|2022-03-08 19:54:50|4221.13|4220.73|4220.63|4220.23|4221.13|4220.73|4219.5|4219.1|305
1646769300000|2022-03-08 19:55:00|4221.13|4220.73|4219.63|4219.23|4221.63|4221.23|4218.88|4218.48|528
1646769310000|2022-03-08 19:55:10|4219.38|4218.98|4221.38|4220.98|4222|4221.6|4219.38|4218.98|299
1646769320000|2022-03-08 19:55:20|4221.13|4220.73|4221|4220.6|4222.13|4221.73|4220.88|4220.48|286
1646769330000|2022-03-08 19:55:30|4221.13|4220.73|4224.13|4223.73|4224.25|4223.85|4220.38|4219.98|390
1646769340000|2022-03-08 19:55:40|4224.38|4223.98|4226.38|4225.98|4226.38|4225.98|4224.13|4223.73|514
1646769350000|2022-03-08 19:55:50|4226.63|4226.23|4226.13|4225.73|4227.63|4227.23|4226.13|4225.73|445
1646769360000|2022-03-08 19:56:00|4225.63|4225.23|4224.63|4224.23|4226.63|4226.23|4224.63|4224.23|530
1646769370000|2022-03-08 19:56:10|4224.13|4223.73|4222.63|4222.23|4224.13|4223.73|4222.38|4221.98|339
1646769380000|2022-03-08 19:56:20|4223|4222.6|4223.13|4222.73|4224.38|4223.98|4222.88|4222.48|234
1646769390000|2022-03-08 19:56:30|4222.88|4222.48|4222|4221.6|4223.13|4222.73|4221.38|4220.98|219
1646769400000|2022-03-08 19:56:40|4222.38|4221.98|4221.63|4221.23|4222.38|4221.98|4221.63|4221.23|162
1646769410000|2022-03-08 19:56:50|4221.38|4220.98|4221.63|4221.23|4222.13|4221.73|4221.38|4220.98|152
1646769420000|2022-03-08 19:57:00|4221.38|4220.98|4216.88|4216.48|4221.63|4221.23|4216.88|4216.48|1029
1646769430000|2022-03-08 19:57:10|4217.13|4216.73|4217.63|4217.23|4218.38|4217.98|4217|4216.6|566
1646769440000|2022-03-08 19:57:20|4217.5|4217.1|4217.63|4217.23|4217.63|4217.23|4215.5|4215.1|698
1646769450000|2022-03-08 19:57:30|4217.5|4217.1|4216.63|4216.23|4217.88|4217.48|4216.38|4215.98|319
1646769460000|2022-03-08 19:57:40|4216.75|4216.35|4218.13|4217.73|4218.13|4217.73|4215.88|4215.48|278
1646769470000|2022-03-08 19:57:50|4217.88|4217.48|4217.63|4217.23|4218|4217.6|4216.38|4215.98|278
1646769480000|2022-03-08 19:58:00|4217.75|4217.35|4218.13|4217.73|4220.13|4219.73|4217.63|4217.23|446
1646769490000|2022-03-08 19:58:10|4218|4217.6|4218.88|4218.48|4219.13|4218.73|4217.38|4216.98|333
1646769500000|2022-03-08 19:58:20|4218.63|4218.23|4216.63|4216.23|4218.63|4218.23|4216.25|4215.85|572
1646769510000|2022-03-08 19:58:30|4216.38|4215.98|4217.25|4216.85|4217.25|4216.85|4215.38|4214.98|469
1646769520000|2022-03-08 19:58:40|4217.13|4216.73|4216.13|4215.73|4217.63|4217.23|4215.88|4215.48|208
1646769530000|2022-03-08 19:58:50|4215.88|4215.48|4213.88|4213.48|4216.13|4215.73|4213.63|4213.23|712
1646769540000|2022-03-08 19:59:00|4214.13|4213.73|4216.88|4216.48|4216.88|4216.48|4213.88|4213.48|574
1646769550000|2022-03-08 19:59:10|4216.75|4216.35|4216|4215.6|4216.88|4216.48|4215.88|4215.48|271
1646769560000|2022-03-08 19:59:20|4216.13|4215.73|4216.88|4216.48|4217.13|4216.73|4215.63|4215.23|208
1646769570000|2022-03-08 19:59:30|4216.38|4215.98|4218.13|4217.73|4218.13|4217.73|4216.25|4215.85|394
1646769580000|2022-03-08 19:59:40|4218.25|4217.85|4220.13|4219.73|4220.13|4219.73|4217.88|4217.48|368
1646769590000|2022-03-08 19:59:50|4220.38|4219.98|4219.88|4219.48|4222.13|4221.73|4219.88|4219.48|665
1646769600000|2022-03-08 20:00:00|4220|4219.6|4220.88|4220.48|4222.63|4222.23|4219.63|4219.23|671
1646769610000|2022-03-08 20:00:10|4220.38|4219.98|4220.13|4219.73|4220.63|4220.23|4218.13|4217.73|1046
1646769620000|2022-03-08 20:00:20|4219.88|4219.48|4219.88|4219.48|4220.88|4220.48|4219.38|4218.98|330
1646769630000|2022-03-08 20:00:30|4220.38|4219.98|4222.5|4222.1|4222.63|4222.23|4219.63|4219.23|517
1646769640000|2022-03-08 20:00:40|4222.13|4221.73|4220.63|4220.23|4222.38|4221.98|4220.63|4220.23|700
1646769650000|2022-03-08 20:00:50|4220.5|4220.1|4220.13|4219.73|4220.5|4220.1|4219.63|4219.23|546
1646769660000|2022-03-08 20:01:00|4219.63|4219.23|4221.13|4220.73|4221.38|4220.98|4218.75|4218.35|581
1646769670000|2022-03-08 20:01:10|4221.38|4220.98|4220.13|4219.73|4221.63|4221.23|4219.88|4219.48|363
1646769680000|2022-03-08 20:01:20|4219.88|4219.48|4220.63|4220.23|4220.63|4220.23|4218.63|4218.23|442
1646769690000|2022-03-08 20:01:30|4220.75|4220.35|4221.13|4220.73|4221.63|4221.23|4220.38|4219.98|224
1646769700000|2022-03-08 20:01:40|4220.75|4220.35|4220.63|4220.23|4221.38|4220.98|4219.88|4219.48|178
1646769710000|2022-03-08 20:01:50|4220.75|4220.35|4218.88|4218.48|4220.88|4220.48|4218.38|4217.98|365
1646769720000|2022-03-08 20:02:00|4219.88|4219.48|4220.88|4220.48|4221.88|4221.48|4219.63|4219.23|498
1646769730000|2022-03-08 20:02:10|4221.38|4220.98|4225.38|4224.98|4225.75|4225.35|4221.25|4220.85|672
1646769740000|2022-03-08 20:02:20|4225.13|4224.73|4229|4228.6|4229.38|4228.98|4225.13|4224.73|937
1646769750000|2022-03-08 20:02:30|4228.88|4228.48|4229.13|4228.73|4231.13|4230.73|4228.88|4228.48|893
1646769760000|2022-03-08 20:02:40|4229.25|4228.85|4228.63|4228.23|4230.38|4229.98|4228.5|4228.1|927
1646769770000|2022-03-08 20:02:50|4228.13|4227.73|4229.88|4229.48|4230.63|4230.23|4228.13|4227.73|470
1646769780000|2022-03-08 20:03:00|4230.13|4229.73|4231|4230.6|4232.38|4231.98|4230.13|4229.73|871
1646769790000|2022-03-08 20:03:10|4230.88|4230.48|4230.63|4230.23|4231.75|4231.35|4229.88|4229.48|633
1646769800000|2022-03-08 20:03:20|4231.38|4230.98|4230.63|4230.23|4232|4231.6|4230.63|4230.23|301
1646769810000|2022-03-08 20:03:30|4230.88|4230.48|4231.13|4230.73|4231.38|4230.98|4230.13|4229.73|217
1646769820000|2022-03-08 20:03:40|4231.38|4230.98|4230.63|4230.23|4231.88|4231.48|4230.38|4229.98|824
1646769830000|2022-03-08 20:03:50|4230.88|4230.48|4231.5|4231.1|4232.38|4231.98|4230.75|4230.35|256
1646769840000|2022-03-08 20:04:00|4231.88|4231.48|4235.88|4235.48|4236.88|4236.48|4231.63|4231.23|1406
1646769850000|2022-03-08 20:04:10|4236.25|4235.85|4236.38|4235.98|4236.63|4236.23|4235.75|4235.35|500
1646769860000|2022-03-08 20:04:20|4236.63|4236.23|4239.13|4238.73|4240.13|4239.73|4236.63|4236.23|2066
1646769870000|2022-03-08 20:04:30|4239|4238.6|4238.5|4238.1|4239|4238.6|4237.75|4237.35|485
1646769880000|2022-03-08 20:04:40|4238.63|4238.23|4238.63|4238.23|4239.13|4238.73|4237|4236.6|776
1646769890000|2022-03-08 20:04:50|4238.75|4238.35|4237.88|4237.48|4239.13|4238.73|4237.38|4236.98|463
1646769900000|2022-03-08 20:05:00|4237.38|4236.98|4235.88|4235.48|4237.63|4237.23|4235.25|4234.85|1024
1646769910000|2022-03-08 20:05:10|4236.13|4235.73|4235.88|4235.48|4236.88|4236.48|4235.38|4234.98|440
1646769920000|2022-03-08 20:05:20|4235.38|4234.98|4234.63|4234.23|4235.63|4235.23|4233.38|4232.98|566
1646769930000|2022-03-08 20:05:30|4235.13|4234.73|4234.75|4234.35|4235.13|4234.73|4234.13|4233.73|265
1646769940000|2022-03-08 20:05:40|4234.5|4234.1|4233.75|4233.35|4235.75|4235.35|4233.63|4233.23|309
1646769950000|2022-03-08 20:05:50|4233.88|4233.48|4234.63|4234.23|4234.63|4234.23|4233.13|4232.73|317
1646769960000|2022-03-08 20:06:00|4235.13|4234.73|4236.75|4236.35|4237.38|4236.98|4234.88|4234.48|457
1646769970000|2022-03-08 20:06:10|4236.63|4236.23|4235.88|4235.48|4236.63|4236.23|4234.88|4234.48|416
1646769980000|2022-03-08 20:06:20|4235.63|4235.23|4237.13|4236.73|4237.38|4236.98|4235.38|4234.98|249
1646769990000|2022-03-08 20:06:30|4237.25|4236.85|4236.38|4235.98|4237.88|4237.48|4236.38|4235.98|470
1646770000000|2022-03-08 20:06:40|4236.5|4236.1|4234.63|4234.23|4236.88|4236.48|4233.88|4233.48|689
1646770010000|2022-03-08 20:06:50|4234.88|4234.48|4236.38|4235.98|4236.5|4236.1|4234.63|4234.23|306
1646770020000|2022-03-08 20:07:00|4236.63|4236.23|4235.13|4234.73|4237.75|4237.35|4235.13|4234.73|311
1646770030000|2022-03-08 20:07:10|4234.88|4234.48|4233.13|4232.73|4235.63|4235.23|4233|4232.6|262
1646770040000|2022-03-08 20:07:20|4233|4232.6|4229.88|4229.48|4233.13|4232.73|4229.88|4229.48|950
1646770050000|2022-03-08 20:07:30|4230.13|4229.73|4232.38|4231.98|4232.63|4232.23|4230|4229.6|454
1646770060000|2022-03-08 20:07:40|4232.63|4232.23|4232.5|4232.1|4233.25|4232.85|4232.13|4231.73|344
1646770070000|2022-03-08 20:07:50|4232.38|4231.98|4233.38|4232.98|4233.88|4233.48|4232.25|4231.85|230
1646770080000|2022-03-08 20:08:00|4233.88|4233.48|4234.63|4234.23|4235.25|4234.85|4233.13|4232.73|664
1646770090000|2022-03-08 20:08:10|4234.38|4233.98|4233.88|4233.48|4234.63|4234.23|4233.63|4233.23|341
1646770100000|2022-03-08 20:08:20|4234.13|4233.73|4233.13|4232.73|4234.63|4234.23|4233.13|4232.73|239
1646770110000|2022-03-08 20:08:30|4233.38|4232.98|4232.63|4232.23|4234.25|4233.85|4232.63|4232.23|391
1646770120000|2022-03-08 20:08:40|4232.5|4232.1|4231.5|4231.1|4232.5|4232.1|4231.25|4230.85|326
1646770130000|2022-03-08 20:08:50|4231.63|4231.23|4231.5|4231.1|4231.63|4231.23|4229.63|4229.23|514
1646770140000|2022-03-08 20:09:00|4231.63|4231.23|4232.5|4232.1|4233.38|4232.98|4231.5|4231.1|323
1646770150000|2022-03-08 20:09:10|4232.38|4231.98|4233.25|4232.85|4233.5|4233.1|4231.75|4231.35|213
1646770160000|2022-03-08 20:09:20|4233.38|4232.98|4233.38|4232.98|4234.88|4234.48|4233.13|4232.73|906
1646770170000|2022-03-08 20:09:30|4233.63|4233.23|4232.88|4232.48|4234.13|4233.73|4232.75|4232.35|141
1646770180000|2022-03-08 20:09:40|4233|4232.6|4232.88|4232.48|4233.13|4232.73|4231.63|4231.23|194
1646770190000|2022-03-08 20:09:50|4232.63|4232.23|4232|4231.6|4233.13|4232.73|4232|4231.6|184
1646770200000|2022-03-08 20:10:00|4232.38|4231.98|4232.88|4232.48|4235.13|4234.73|4232.38|4231.98|354
1646770210000|2022-03-08 20:10:10|4233.13|4232.73|4232.88|4232.48|4233.13|4232.73|4231.63|4231.23|224
1646770220000|2022-03-08 20:10:20|4233.13|4232.73|4232.13|4231.73|4233.38|4232.98|4232|4231.6|206
1646770230000|2022-03-08 20:10:30|4232.38|4231.98|4232.63|4232.23|4233.25|4232.85|4232.38|4231.98|164
1646770240000|2022-03-08 20:10:40|4232.38|4231.98|4228.63|4228.23|4232.38|4231.98|4227.38|4226.98|1133
1646770250000|2022-03-08 20:10:50|4228.5|4228.1|4229.5|4229.1|4230.38|4229.98|4228.5|4228.1|416
1646770260000|2022-03-08 20:11:00|4228.88|4228.48|4225.88|4225.48|4229.13|4228.73|4225.63|4225.23|1108
1646770270000|2022-03-08 20:11:10|4226.13|4225.73|4224.63|4224.23|4226.63|4226.23|4223.63|4223.23|568
1646770280000|2022-03-08 20:11:20|4224.88|4224.48|4226.38|4225.98|4226.63|4226.23|4224.88|4224.48|375
1646770290000|2022-03-08 20:11:30|4226.5|4226.1|4225.88|4225.48|4226.88|4226.48|4224.38|4223.98|436
1646770300000|2022-03-08 20:11:40|4226|4225.6|4224.63|4224.23|4226.25|4225.85|4224.38|4223.98|347
1646770310000|2022-03-08 20:11:50|4224.88|4224.48|4223.38|4222.98|4226.13|4225.73|4223.38|4222.98|551
1646770320000|2022-03-08 20:12:00|4222.38|4221.98|4224.75|4224.35|4225.63|4225.23|4222.13|4221.73|765
1646770330000|2022-03-08 20:12:10|4224.88|4224.48|4222.63|4222.23|4224.88|4224.48|4222.38|4221.98|566
1646770340000|2022-03-08 20:12:20|4222.13|4221.73|4221.88|4221.48|4222.88|4222.48|4221.13|4220.73|499
1646770350000|2022-03-08 20:12:30|4221.38|4220.98|4222.13|4221.73|4222.38|4221.98|4220.88|4220.48|514
1646770360000|2022-03-08 20:12:40|4222.63|4222.23|4223.63|4223.23|4224.13|4223.73|4221.63|4221.23|522
1646770370000|2022-03-08 20:12:50|4223.75|4223.35|4223.38|4222.98|4224.38|4223.98|4223.13|4222.73|292
1646770380000|2022-03-08 20:13:00|4223.63|4223.23|4224.25|4223.85|4224.5|4224.1|4223.38|4222.98|336
1646770390000|2022-03-08 20:13:10|4224.13|4223.73|4223.38|4222.98|4224.63|4224.23|4221.38|4220.98|593
1646770400000|2022-03-08 20:13:20|4223.75|4223.35|4221.88|4221.48|4224|4223.6|4221.88|4221.48|273
1646770410000|2022-03-08 20:13:30|4221.38|4220.98|4220.63|4220.23|4221.38|4220.98|4219.88|4219.48|521
1646770420000|2022-03-08 20:13:40|4220.5|4220.1|4219.63|4219.23|4220.63|4220.23|4217.63|4217.23|1019
1646770430000|2022-03-08 20:13:50|4219.38|4218.98|4219.63|4219.23|4220|4219.6|4219|4218.6|251
1646770440000|2022-03-08 20:14:00|4219.88|4219.48|4219.13|4218.73|4219.88|4219.48|4218.38|4217.98|396
1646770450000|2022-03-08 20:14:10|4218.88|4218.48|4221.38|4220.98|4221.38|4220.98|4218.63|4218.23|334
1646770460000|2022-03-08 20:14:20|4221.13|4220.73|4221.13|4220.73|4221.38|4220.98|4220.63|4220.23|325
1646770470000|2022-03-08 20:14:30|4221|4220.6|4221.38|4220.98|4221.63|4221.23|4220.38|4219.98|277
1646770480000|2022-03-08 20:14:40|4221.25|4220.85|4223.88|4223.48|4223.88|4223.48|4221|4220.6|475
1646770490000|2022-03-08 20:14:50|4224.13|4223.73|4226.25|4225.85|4228|4227.6|4224.13|4223.73|980
1646770500000|2022-03-08 20:15:00|4227.13|4226.73|4226.38|4225.98|4228.63|4228.23|4225.88|4225.48|1030
1646770510000|2022-03-08 20:15:10|4226.63|4226.23|4227|4226.6|4227.63|4227.23|4225.88|4225.48|349
1646770520000|2022-03-08 20:15:20|4227.13|4226.73|4226.13|4225.73|4227.13|4226.73|4225.38|4224.98|303
1646770530000|2022-03-08 20:15:30|4226.63|4226.23|4225.63|4225.23|4226.88|4226.48|4225.13|4224.73|237
1646770540000|2022-03-08 20:15:40|4225.5|4225.1|4228.88|4228.48|4228.88|4228.48|4225.5|4225.1|410
1646770550000|2022-03-08 20:15:50|4229|4228.6|4227.13|4226.73|4229|4228.6|4227.13|4226.73|311
1646770560000|2022-03-08 20:16:00|4226.88|4226.48|4222.5|4222.1|4226.88|4226.48|4221.88|4221.48|580
1646770570000|2022-03-08 20:16:10|4222.38|4221.98|4223.63|4223.23|4223.63|4223.23|4221.88|4221.48|317
1646770580000|2022-03-08 20:16:20|4224.13|4223.73|4223.63|4223.23|4224.38|4223.98|4223.38|4222.98|189
1646770590000|2022-03-08 20:16:30|4223.13|4222.73|4223.88|4223.48|4224.25|4223.85|4223.13|4222.73|184
1646770600000|2022-03-08 20:16:40|4224.25|4223.85|4226.13|4225.73|4226.63|4226.23|4224.25|4223.85|219
1646770610000|2022-03-08 20:16:50|4226.25|4225.85|4224.38|4223.98|4226.63|4226.23|4224.38|4223.98|233
1646770620000|2022-03-08 20:17:00|4224.88|4224.48|4225.63|4225.23|4226.13|4225.73|4224.63|4224.23|208
1646770630000|2022-03-08 20:17:10|4225.38|4224.98|4225.38|4224.98|4225.88|4225.48|4224.38|4223.98|217
1646770640000|2022-03-08 20:17:20|4225.13|4224.73|4225.75|4225.35|4225.88|4225.48|4224.63|4224.23|201
1646770650000|2022-03-08 20:17:30|4225.63|4225.23|4224.88|4224.48|4225.75|4225.35|4224.88|4224.48|155
1646770660000|2022-03-08 20:17:40|4224.13|4223.73|4224.88|4224.48|4225.13|4224.73|4223.13|4222.73|355
1646770670000|2022-03-08 20:17:50|4224.75|4224.35|4223|4222.6|4224.88|4224.48|4222.88|4222.48|144
1646770680000|2022-03-08 20:18:00|4223.38|4222.98|4220.88|4220.48|4223.38|4222.98|4220.75|4220.35|574
1646770690000|2022-03-08 20:18:10|4220.38|4219.98|4219.63|4219.23|4220.63|4220.23|4218.63|4218.23|680
1646770700000|2022-03-08 20:18:20|4219.88|4219.48|4221|4220.6|4221|4220.6|4219.5|4219.1|204
1646770710000|2022-03-08 20:18:30|4221.63|4221.23|4221.88|4221.48|4222.75|4222.35|4221.63|4221.23|343
1646770720000|2022-03-08 20:18:40|4221.38|4220.98|4221.63|4221.23|4221.88|4221.48|4221.13|4220.73|148
1646770730000|2022-03-08 20:18:50|4221.88|4221.48|4223.38|4222.98|4223.63|4223.23|4221.88|4221.48|477
1646770740000|2022-03-08 20:19:00|4223.63|4223.23|4222.88|4222.48|4223.63|4223.23|4221.88|4221.48|299
1646770750000|2022-03-08 20:19:10|4222.63|4222.23|4221.25|4220.85|4223.63|4223.23|4221.13|4220.73|245
1646770760000|2022-03-08 20:19:20|4221.38|4220.98|4218.88|4218.48|4221.63|4221.23|4218.88|4218.48|474
1646770770000|2022-03-08 20:19:30|4219.13|4218.73|4219.63|4219.23|4220.88|4220.48|4219.13|4218.73|401
1646770780000|2022-03-08 20:19:40|4219.88|4219.48|4221.5|4221.1|4222.13|4221.73|4219.88|4219.48|219
1646770790000|2022-03-08 20:19:50|4221.63|4221.23|4220.75|4220.35|4221.63|4221.23|4220.63|4220.23|128
1646770800000|2022-03-08 20:20:00|4221.38|4220.98|4221.13|4220.73|4222.13|4221.73|4220.13|4219.73|434
1646770810000|2022-03-08 20:20:10|4221.38|4220.98|4220.38|4219.98|4221.63|4221.23|4220.38|4219.98|311
1646770820000|2022-03-08 20:20:20|4220.25|4219.85|4217.13|4216.73|4220.63|4220.23|4216.88|4216.48|1009
1646770830000|2022-03-08 20:20:30|4217.5|4217.1|4217.63|4217.23|4218.5|4218.1|4216.88|4216.48|522
1646770840000|2022-03-08 20:20:40|4217.38|4216.98|4213.88|4213.48|4217.63|4217.23|4213.88|4213.48|597
1646770850000|2022-03-08 20:20:50|4214.13|4213.73|4214.75|4214.35|4214.88|4214.48|4213.88|4213.48|623
1646770860000|2022-03-08 20:21:00|4214.88|4214.48|4213.88|4213.48|4215.38|4214.98|4213.63|4213.23|407
1646770870000|2022-03-08 20:21:10|4214.13|4213.73|4214.88|4214.48|4214.88|4214.48|4213.63|4213.23|336
1646770880000|2022-03-08 20:21:20|4215|4214.6|4211.25|4210.85|4215.25|4214.85|4211|4210.6|1004
1646770890000|2022-03-08 20:21:30|4211.13|4210.73|4212.88|4212.48|4213.63|4213.23|4211.13|4210.73|592
1646770900000|2022-03-08 20:21:40|4213|4212.6|4213.25|4212.85|4213.88|4213.48|4212.63|4212.23|392
1646770910000|2022-03-08 20:21:50|4213.13|4212.73|4211.38|4210.98|4213.38|4212.98|4211.13|4210.73|644
1646770920000|2022-03-08 20:22:00|4211.13|4210.73|4212.25|4211.85|4213.25|4212.85|4210.75|4210.35|782
1646770930000|2022-03-08 20:22:10|4212.38|4211.98|4213|4212.6|4213.88|4213.48|4211.88|4211.48|320
1646770940000|2022-03-08 20:22:20|4212.88|4212.48|4213.38|4212.98|4213.63|4213.23|4212.38|4211.98|492
1646770950000|2022-03-08 20:22:30|4213.13|4212.73|4211.63|4211.23|4213.13|4212.73|4211.25|4210.85|425
1646770960000|2022-03-08 20:22:40|4211.13|4210.73|4212.88|4212.48|4212.88|4212.48|4211.13|4210.73|538
1646770970000|2022-03-08 20:22:50|4212.63|4212.23|4212.13|4211.73|4213.38|4212.98|4211.63|4211.23|355
1646770980000|2022-03-08 20:23:00|4212.63|4212.23|4211.13|4210.73|4213.88|4213.48|4211.13|4210.73|649
1646770990000|2022-03-08 20:23:10|4211.38|4210.98|4212.13|4211.73|4212.63|4212.23|4211|4210.6|355
1646771000000|2022-03-08 20:23:20|4212.25|4211.85|4212.88|4212.48|4212.88|4212.48|4210.88|4210.48|403
1646771010000|2022-03-08 20:23:30|4212.75|4212.35|4211.75|4211.35|4213.38|4212.98|4211.63|4211.23|465
1646771020000|2022-03-08 20:23:40|4211.63|4211.23|4212.13|4211.73|4212.38|4211.98|4211|4210.6|663
1646771030000|2022-03-08 20:23:50|4211.88|4211.48|4212.38|4211.98|4212.38|4211.98|4211.63|4211.23|465
1646771040000|2022-03-08 20:24:00|4212.13|4211.73|4214.38|4213.98|4214.63|4214.23|4211.75|4211.35|697
1646771050000|2022-03-08 20:24:10|4214.63|4214.23|4216.13|4215.73|4217.38|4216.98|4214.63|4214.23|934
1646771060000|2022-03-08 20:24:20|4215.88|4215.48|4214.88|4214.48|4216.13|4215.73|4214.63|4214.23|337
1646771070000|2022-03-08 20:24:30|4214.75|4214.35|4214.13|4213.73|4215.5|4215.1|4213.88|4213.48|405
1646771080000|2022-03-08 20:24:40|4213.88|4213.48|4216.38|4215.98|4217.13|4216.73|4213.88|4213.48|457
1646771090000|2022-03-08 20:24:50|4216.63|4216.23|4217.13|4216.73|4217.13|4216.73|4215.75|4215.35|367
1646771100000|2022-03-08 20:25:00|4217.38|4216.98|4215.75|4215.35|4217.38|4216.98|4214.38|4213.98|754
1646771110000|2022-03-08 20:25:10|4214.88|4214.48|4214.75|4214.35|4215.25|4214.85|4213|4212.6|625
1646771120000|2022-03-08 20:25:20|4214.63|4214.23|4214.38|4213.98|4214.88|4214.48|4213.75|4213.35|332
1646771130000|2022-03-08 20:25:30|4214.63|4214.23|4216.13|4215.73|4216.38|4215.98|4214.38|4213.98|290
1646771140000|2022-03-08 20:25:40|4216.63|4216.23|4215.38|4214.98|4217.13|4216.73|4215.38|4214.98|540
1646771150000|2022-03-08 20:25:50|4215.63|4215.23|4213.38|4212.98|4215.63|4215.23|4213.13|4212.73|537
1646771160000|2022-03-08 20:26:00|4213.63|4213.23|4214.63|4214.23|4215.13|4214.73|4213.25|4212.85|204
1646771170000|2022-03-08 20:26:10|4214.13|4213.73|4213.13|4212.73|4214.13|4213.73|4213|4212.6|173
1646771180000|2022-03-08 20:26:20|4213.25|4212.85|4213.13|4212.73|4213.5|4213.1|4211.63|4211.23|381
1646771190000|2022-03-08 20:26:30|4213|4212.6|4212.88|4212.48|4213.13|4212.73|4212.13|4211.73|175
1646771200000|2022-03-08 20:26:40|4213|4212.6|4213.88|4213.48|4214.13|4213.73|4212.63|4212.23|188
1646771210000|2022-03-08 20:26:50|4214.13|4213.73|4213.63|4213.23|4214.13|4213.73|4213.13|4212.73|193
1646771220000|2022-03-08 20:27:00|4213.75|4213.35|4210.63|4210.23|4213.75|4213.35|4210.13|4209.73|709
1646771230000|2022-03-08 20:27:10|4210.88|4210.48|4208.88|4208.48|4211|4210.6|4208.63|4208.23|484
1646771240000|2022-03-08 20:27:20|4208.75|4208.35|4208.25|4207.85|4209.38|4208.98|4207.13|4206.73|751
1646771250000|2022-03-08 20:27:30|4208.38|4207.98|4209.88|4209.48|4209.88|4209.48|4208.25|4207.85|402
1646771260000|2022-03-08 20:27:40|4209.63|4209.23|4208.38|4207.98|4210.13|4209.73|4208|4207.6|336
1646771270000|2022-03-08 20:27:50|4208.88|4208.48|4208.63|4208.23|4209.63|4209.23|4208.38|4207.98|368
1646771280000|2022-03-08 20:28:00|4208.38|4207.98|4206.88|4206.48|4208.38|4207.98|4206.63|4206.23|515
1646771290000|2022-03-08 20:28:10|4207.13|4206.73|4206.88|4206.48|4207.38|4206.98|4206.13|4205.73|360
1646771300000|2022-03-08 20:28:20|4207.13|4206.73|4204.63|4204.23|4207.13|4206.73|4203.63|4203.23|785
1646771310000|2022-03-08 20:28:30|4204.38|4203.98|4203.63|4203.23|4204.63|4204.23|4203.5|4203.1|288
1646771320000|2022-03-08 20:28:40|4203.38|4202.98|4201.88|4201.48|4203.38|4202.98|4200.13|4199.73|2365
1646771330000|2022-03-08 20:28:50|4201.13|4200.73|4200.38|4199.98|4202.13|4201.73|4199.63|4199.23|813
1646771340000|2022-03-08 20:29:00|4200.63|4200.23|4200.88|4200.48|4201.88|4201.48|4200.38|4199.98|380
1646771350000|2022-03-08 20:29:10|4201.25|4200.85|4200.38|4199.98|4201.63|4201.23|4199.38|4198.98|442
1646771360000|2022-03-08 20:29:20|4200.25|4199.85|4198.38|4197.98|4200.25|4199.85|4196.63|4196.23|2326
1646771370000|2022-03-08 20:29:30|4198.13|4197.73|4196.63|4196.23|4198.38|4197.98|4196.13|4195.73|773
1646771380000|2022-03-08 20:29:40|4196.75|4196.35|4196.13|4195.73|4196.75|4196.35|4195.63|4195.23|787
1646771390000|2022-03-08 20:29:50|4195.88|4195.48|4196.13|4195.73|4196.13|4195.73|4194.63|4194.23|489
1646771400000|2022-03-08 20:30:00|4196|4195.6|4194.88|4194.48|4197.88|4197.48|4194.63|4194.23|885
1646771410000|2022-03-08 20:30:10|4194.63|4194.23|4192.88|4192.48|4194.88|4194.48|4191.13|4190.73|1457
1646771420000|2022-03-08 20:30:20|4192.75|4192.35|4192|4191.6|4193.63|4193.23|4192|4191.6|774
1646771430000|2022-03-08 20:30:30|4191.63|4191.23|4192.13|4191.73|4193.13|4192.73|4190.75|4190.35|643
1646771440000|2022-03-08 20:30:40|4190.88|4190.48|4190.63|4190.23|4191.13|4190.73|4189.88|4189.48|1158
1646771450000|2022-03-08 20:30:50|4191.13|4190.73|4190.63|4190.23|4191.38|4190.98|4190.13|4189.73|1082
1646771460000|2022-03-08 20:31:00|4190.75|4190.35|4187.63|4187.23|4190.75|4190.35|4187.63|4187.23|836
1646771470000|2022-03-08 20:31:10|4188.13|4187.73|4189.63|4189.23|4190.13|4189.73|4188.13|4187.73|540
1646771480000|2022-03-08 20:31:20|4189.75|4189.35|4188.63|4188.23|4189.75|4189.35|4187.25|4186.85|765
1646771490000|2022-03-08 20:31:30|4189|4188.6|4188.13|4187.73|4189.38|4188.98|4187.88|4187.48|1063
1646771500000|2022-03-08 20:31:40|4188.38|4187.98|4188.88|4188.48|4189.75|4189.35|4187.88|4187.48|448
1646771510000|2022-03-08 20:31:50|4189.13|4188.73|4190.13|4189.73|4190.13|4189.73|4188.63|4188.23|738
1646771520000|2022-03-08 20:32:00|4190.38|4189.98|4191.63|4191.23|4191.88|4191.48|4189.75|4189.35|1087
1646771530000|2022-03-08 20:32:10|4191.13|4190.73|4192.13|4191.73|4192.63|4192.23|4190.13|4189.73|781
1646771540000|2022-03-08 20:32:20|4191.88|4191.48|4190.13|4189.73|4192.38|4191.98|4189.63|4189.23|1171
1646771550000|2022-03-08 20:32:30|4189.88|4189.48|4190.5|4190.1|4190.63|4190.23|4189.88|4189.48|554
1646771560000|2022-03-08 20:32:40|4190.63|4190.23|4190.13|4189.73|4191.25|4190.85|4189.75|4189.35|520
1646771570000|2022-03-08 20:32:50|4190|4189.6|4189.13|4188.73|4190.13|4189.73|4188.13|4187.73|629
1646771580000|2022-03-08 20:33:00|4189.38|4188.98|4187.13|4186.73|4189.38|4188.98|4185.63|4185.23|1052
1646771590000|2022-03-08 20:33:10|4186.75|4186.35|4186.38|4185.98|4187.13|4186.73|4185.63|4185.23|634
1646771600000|2022-03-08 20:33:20|4186.5|4186.1|4185.88|4185.48|4188.13|4187.73|4185.63|4185.23|799
1646771610000|2022-03-08 20:33:30|4185.63|4185.23|4182.38|4181.98|4185.88|4185.48|4182.13|4181.73|1749
1646771620000|2022-03-08 20:33:40|4182.13|4181.73|4183.13|4182.73|4183.13|4182.73|4180.38|4179.98|1896
1646771630000|2022-03-08 20:33:50|4183.25|4182.85|4182.88|4182.48|4184.38|4183.98|4182.88|4182.48|856
1646771640000|2022-03-08 20:34:00|4182.75|4182.35|4182.38|4181.98|4183.25|4182.85|4181.38|4180.98|901
1646771650000|2022-03-08 20:34:10|4182.13|4181.73|4181|4180.6|4182.5|4182.1|4180.38|4179.98|992
1646771660000|2022-03-08 20:34:20|4181.13|4180.73|4180.13|4179.73|4182.13|4181.73|4180.13|4179.73|465
1646771670000|2022-03-08 20:34:30|4179.88|4179.48|4181.63|4181.23|4181.63|4181.23|4179.63|4179.23|836
1646771680000|2022-03-08 20:34:40|4181.88|4181.48|4184.13|4183.73|4184.13|4183.73|4181.5|4181.1|872
1646771690000|2022-03-08 20:34:50|4184.38|4183.98|4182.38|4181.98|4184.63|4184.23|4182.38|4181.98|699
1646771700000|2022-03-08 20:35:00|4182.63|4182.23|4181.75|4181.35|4182.63|4182.23|4180.88|4180.48|894
1646771710000|2022-03-08 20:35:10|4181.88|4181.48|4183.63|4183.23|4184.63|4184.23|4181.88|4181.48|1082
1646771720000|2022-03-08 20:35:20|4183.5|4183.1|4184.38|4183.98|4184.38|4183.98|4183.13|4182.73|482
1646771730000|2022-03-08 20:35:30|4184.13|4183.73|4184.13|4183.73|4184.13|4183.73|4181.88|4181.48|447
1646771740000|2022-03-08 20:35:40|4184.38|4183.98|4183.38|4182.98|4185.25|4184.85|4183.38|4182.98|574
1646771750000|2022-03-08 20:35:50|4183.63|4183.23|4182.38|4181.98|4183.75|4183.35|4181.88|4181.48|433
1646771760000|2022-03-08 20:36:00|4182.75|4182.35|4183.13|4182.73|4183.13|4182.73|4181.13|4180.73|419
1646771770000|2022-03-08 20:36:10|4183|4182.6|4181.13|4180.73|4183.13|4182.73|4180.63|4180.23|348
1646771780000|2022-03-08 20:36:20|4180.88|4180.48|4180.25|4179.85|4182|4181.6|4180|4179.6|500
1646771790000|2022-03-08 20:36:30|4180.38|4179.98|4182.38|4181.98|4182.75|4182.35|4180.38|4179.98|478
1646771800000|2022-03-08 20:36:40|4182.63|4182.23|4183.38|4182.98|4184|4183.6|4182.38|4181.98|524
1646771810000|2022-03-08 20:36:50|4183.5|4183.1|4182.5|4182.1|4183.88|4183.48|4182.13|4181.73|842
1646771820000|2022-03-08 20:37:00|4182.38|4181.98|4181.13|4180.73|4182.38|4181.98|4179.88|4179.48|576
1646771830000|2022-03-08 20:37:10|4181.38|4180.98|4184.63|4184.23|4184.88|4184.48|4181.38|4180.98|761
1646771840000|2022-03-08 20:37:20|4185.63|4185.23|4187.63|4187.23|4189.88|4189.48|4185.63|4185.23|1568
1646771850000|2022-03-08 20:37:30|4187.75|4187.35|4186.88|4186.48|4187.88|4187.48|4186.5|4186.1|874
1646771860000|2022-03-08 20:37:40|4187.88|4187.48|4190.38|4189.98|4190.63|4190.23|4187.38|4186.98|975
1646771870000|2022-03-08 20:37:50|4190.5|4190.1|4188.5|4188.1|4190.88|4190.48|4188.38|4187.98|672
1646771880000|2022-03-08 20:38:00|4188.75|4188.35|4188.38|4187.98|4189.63|4189.23|4187|4186.6|780
1646771890000|2022-03-08 20:38:10|4188.25|4187.85|4187.13|4186.73|4188.25|4187.85|4187.13|4186.73|360
1646771900000|2022-03-08 20:38:20|4187.25|4186.85|4188.25|4187.85|4188.63|4188.23|4186.88|4186.48|445
1646771910000|2022-03-08 20:38:30|4188.38|4187.98|4192.38|4191.98|4192.38|4191.98|4188.38|4187.98|981
1646771920000|2022-03-08 20:38:40|4192.63|4192.23|4192.63|4192.23|4193.13|4192.73|4191.13|4190.73|884
1646771930000|2022-03-08 20:38:50|4192.88|4192.48|4191.88|4191.48|4193.5|4193.1|4191.13|4190.73|1186
1646771940000|2022-03-08 20:39:00|4192.25|4191.85|4191.63|4191.23|4192.38|4191.98|4190.75|4190.35|733
1646771950000|2022-03-08 20:39:10|4192.13|4191.73|4191.5|4191.1|4192.38|4191.98|4191.25|4190.85|873
1646771960000|2022-03-08 20:39:20|4191.38|4190.98|4191.13|4190.73|4192.13|4191.73|4190.63|4190.23|656
1646771970000|2022-03-08 20:39:30|4191|4190.6|4192.5|4192.1|4192.88|4192.48|4190.88|4190.48|498
1646771980000|2022-03-08 20:39:40|4192.38|4191.98|4192.88|4192.48|4193.38|4192.98|4192.38|4191.98|486
1646771990000|2022-03-08 20:39:50|4193.13|4192.73|4193.88|4193.48|4194.13|4193.73|4192.5|4192.1|515
1646772000000|2022-03-08 20:40:00|4193.63|4193.23|4193.5|4193.1|4196.38|4195.98|4193.5|4193.1|2026
1646772010000|2022-03-08 20:40:10|4193.38|4192.98|4192.5|4192.1|4193.38|4192.98|4192.5|4192.1|618
1646772020000|2022-03-08 20:40:20|4192.63|4192.23|4192.5|4192.1|4193.38|4192.98|4192.38|4191.98|543
1646772030000|2022-03-08 20:40:30|4192.63|4192.23|4194.88|4194.48|4195.38|4194.98|4192.63|4192.23|459
1646772040000|2022-03-08 20:40:40|4194.75|4194.35|4195.63|4195.23|4195.63|4195.23|4193.63|4193.23|528
1646772050000|2022-03-08 20:40:50|4195.88|4195.48|4194.38|4193.98|4196.38|4195.98|4193.63|4193.23|730
1646772060000|2022-03-08 20:41:00|4195.13|4194.73|4193.25|4192.85|4195.25|4194.85|4192.38|4191.98|647
1646772070000|2022-03-08 20:41:10|4193.13|4192.73|4192.88|4192.48|4194|4193.6|4192.38|4191.98|606
1646772080000|2022-03-08 20:41:20|4193.13|4192.73|4196.88|4196.48|4196.88|4196.48|4192.13|4191.73|1848
1646772090000|2022-03-08 20:41:30|4197.13|4196.73|4197.38|4196.98|4198.63|4198.23|4196.38|4195.98|1703
1646772100000|2022-03-08 20:41:40|4197.63|4197.23|4195.75|4195.35|4197.63|4197.23|4194.13|4193.73|740
1646772110000|2022-03-08 20:41:50|4195.88|4195.48|4194.38|4193.98|4195.88|4195.48|4194.13|4193.73|549
1646772120000|2022-03-08 20:42:00|4194.13|4193.73|4191.38|4190.98|4194.88|4194.48|4191.38|4190.98|643
1646772130000|2022-03-08 20:42:10|4190.88|4190.48|4190.63|4190.23|4191.38|4190.98|4189.38|4188.98|847
1646772140000|2022-03-08 20:42:20|4190.38|4189.98|4189.38|4188.98|4191.13|4190.73|4188.88|4188.48|672
1646772150000|2022-03-08 20:42:30|4189.25|4188.85|4190.88|4190.48|4191.38|4190.98|4189.25|4188.85|412
1646772160000|2022-03-08 20:42:40|4190.75|4190.35|4191.38|4190.98|4192.13|4191.73|4190.63|4190.23|538
1646772170000|2022-03-08 20:42:50|4191.5|4191.1|4191.63|4191.23|4191.88|4191.48|4191.38|4190.98|344
1646772180000|2022-03-08 20:43:00|4192.88|4192.48|4191.63|4191.23|4192.88|4192.48|4190.13|4189.73|650
1646772190000|2022-03-08 20:43:10|4191.5|4191.1|4192.88|4192.48|4193.13|4192.73|4190.88|4190.48|453
1646772200000|2022-03-08 20:43:20|4192.63|4192.23|4190.38|4189.98|4193.38|4192.98|4190.25|4189.85|401
1646772210000|2022-03-08 20:43:30|4190.63|4190.23|4189.13|4188.73|4190.63|4190.23|4189.13|4188.73|395
1646772220000|2022-03-08 20:43:40|4189.38|4188.98|4190.63|4190.23|4191.88|4191.48|4189.38|4188.98|524
1646772230000|2022-03-08 20:43:50|4190.13|4189.73|4187.13|4186.73|4190.13|4189.73|4187.13|4186.73|703
1646772240000|2022-03-08 20:44:00|4187|4186.6|4187.13|4186.73|4188.63|4188.23|4186.88|4186.48|476
1646772250000|2022-03-08 20:44:10|4186.88|4186.48|4186.38|4185.98|4186.88|4186.48|4185.88|4185.48|555
1646772260000|2022-03-08 20:44:20|4186.63|4186.23|4187.63|4187.23|4189.13|4188.73|4186.38|4185.98|427
1646772270000|2022-03-08 20:44:30|4187.13|4186.73|4184.63|4184.23|4187.13|4186.73|4183.88|4183.48|718
1646772280000|2022-03-08 20:44:40|4184.5|4184.1|4184.13|4183.73|4185.38|4184.98|4183.63|4183.23|479
1646772290000|2022-03-08 20:44:50|4183.13|4182.73|4180.88|4180.48|4183.5|4183.1|4180.88|4180.48|1900
1646772300000|2022-03-08 20:45:00|4181.13|4180.73|4185.63|4185.23|4185.63|4185.23|4181.13|4180.73|949
1646772310000|2022-03-08 20:45:10|4186.13|4185.73|4184.75|4184.35|4186.38|4185.98|4184.13|4183.73|1110
1646772320000|2022-03-08 20:45:20|4184.63|4184.23|4183.38|4182.98|4185.38|4184.98|4183.13|4182.73|365
1646772330000|2022-03-08 20:45:30|4183.13|4182.73|4181.88|4181.48|4183.63|4183.23|4180.88|4180.48|473
1646772340000|2022-03-08 20:45:40|4181.63|4181.23|4183.38|4182.98|4183.75|4183.35|4180.88|4180.48|530
1646772350000|2022-03-08 20:45:50|4183.13|4182.73|4181.88|4181.48|4183.13|4182.73|4181|4180.6|504
1646772360000|2022-03-08 20:46:00|4182|4181.6|4182.63|4182.23|4183.88|4183.48|4181.88|4181.48|567
1646772370000|2022-03-08 20:46:10|4182.5|4182.1|4182.38|4181.98|4183.88|4183.48|4181.75|4181.35|648
1646772380000|2022-03-08 20:46:20|4182.88|4182.48|4181.88|4181.48|4182.88|4182.48|4181.38|4180.98|451
1646772390000|2022-03-08 20:46:30|4181.63|4181.23|4180.63|4180.23|4181.88|4181.48|4179.63|4179.23|583
1646772400000|2022-03-08 20:46:40|4180.38|4179.98|4180.63|4180.23|4180.63|4180.23|4178.63|4178.23|1211
1646772410000|2022-03-08 20:46:50|4180.38|4179.98|4184.63|4184.23|4184.63|4184.23|4180.13|4179.73|1103
1646772420000|2022-03-08 20:47:00|4184.88|4184.48|4188.13|4187.73|4188.63|4188.23|4184.88|4184.48|1105
1646772430000|2022-03-08 20:47:10|4187.88|4187.48|4184|4183.6|4188|4187.6|4184|4183.6|551
1646772440000|2022-03-08 20:47:20|4183.63|4183.23|4182.38|4181.98|4183.63|4183.23|4181.38|4180.98|470
1646772450000|2022-03-08 20:47:30|4182.25|4181.85|4183.88|4183.48|4184.13|4183.73|4181.63|4181.23|594
1646772460000|2022-03-08 20:47:40|4183.63|4183.23|4181.75|4181.35|4183.88|4183.48|4181.13|4180.73|507
1646772470000|2022-03-08 20:47:50|4181.63|4181.23|4180.88|4180.48|4181.63|4181.23|4179.88|4179.48|464
1646772480000|2022-03-08 20:48:00|4180.63|4180.23|4181.38|4180.98|4182.63|4182.23|4179.88|4179.48|732
1646772490000|2022-03-08 20:48:10|4181.25|4180.85|4178.75|4178.35|4181.5|4181.1|4178.63|4178.23|813
1646772500000|2022-03-08 20:48:20|4178.88|4178.48|4177.63|4177.23|4179.38|4178.98|4176.75|4176.35|962
1646772510000|2022-03-08 20:48:30|4176.88|4176.48|4178.88|4178.48|4179|4178.6|4176.13|4175.73|821
1646772520000|2022-03-08 20:48:40|4178.75|4178.35|4181.88|4181.48|4181.88|4181.48|4178.38|4177.98|1183
1646772530000|2022-03-08 20:48:50|4182.13|4181.73|4185.13|4184.73|4185.38|4184.98|4182.13|4181.73|1075
1646772540000|2022-03-08 20:49:00|4185.38|4184.98|4183.88|4183.48|4186.38|4185.98|4182.38|4181.98|1089
1646772550000|2022-03-08 20:49:10|4184.13|4183.73|4181.63|4181.23|4185.38|4184.98|4181.5|4181.1|790
1646772560000|2022-03-08 20:49:20|4181.38|4180.98|4179.88|4179.48|4182|4181.6|4179.88|4179.48|548
1646772570000|2022-03-08 20:49:30|4179.63|4179.23|4181.88|4181.48|4181.88|4181.48|4179.38|4178.98|784
1646772580000|2022-03-08 20:49:40|4181|4180.6|4177.75|4177.35|4181.88|4181.48|4177.38|4176.98|1027
1646772590000|2022-03-08 20:49:50|4177.63|4177.23|4177.88|4177.48|4179.38|4178.98|4177|4176.6|894
1646772600000|2022-03-08 20:50:00|4176.75|4176.35|4185.13|4184.73|4186.88|4186.48|4176.75|4176.35|3550
1646772610000|2022-03-08 20:50:10|4185.38|4184.98|4182.38|4181.98|4186.75|4186.35|4181.88|4181.48|1182
1646772620000|2022-03-08 20:50:20|4182.13|4181.73|4183.13|4182.73|4185.13|4184.73|4182.13|4181.73|1087
1646772630000|2022-03-08 20:50:30|4182.88|4182.48|4182|4181.6|4185.38|4184.98|4182|4181.6|1911
1646772640000|2022-03-08 20:50:40|4181.63|4181.23|4179.63|4179.23|4181.63|4181.23|4179.13|4178.73|719
1646772650000|2022-03-08 20:50:50|4179.25|4178.85|4180.88|4180.48|4181.63|4181.23|4179.25|4178.85|700
1646772660000|2022-03-08 20:51:00|4180.63|4180.23|4182.13|4181.73|4182.63|4182.23|4180.13|4179.73|934
1646772670000|2022-03-08 20:51:10|4182.63|4182.23|4185.13|4184.73|4185.63|4185.23|4182.38|4181.98|986
1646772680000|2022-03-08 20:51:20|4185.38|4184.98|4187.38|4186.98|4187.88|4187.48|4184.38|4183.98|1978
1646772690000|2022-03-08 20:51:30|4187.63|4187.23|4190.38|4189.98|4190.63|4190.23|4187.63|4187.23|1998
1646772700000|2022-03-08 20:51:40|4190.13|4189.73|4188.63|4188.23|4191.13|4190.73|4188.63|4188.23|1043
1646772710000|2022-03-08 20:51:50|4188.88|4188.48|4188.75|4188.35|4189.88|4189.48|4188.63|4188.23|589
1646772720000|2022-03-08 20:52:00|4189.38|4188.98|4191.38|4190.98|4193.88|4193.48|4189.38|4188.98|1770
1646772730000|2022-03-08 20:52:10|4191.13|4190.73|4193.88|4193.48|4194.13|4193.73|4191.13|4190.73|945
1646772740000|2022-03-08 20:52:20|4194.13|4193.73|4194.63|4194.23|4196.38|4195.98|4193.88|4193.48|1109
1646772750000|2022-03-08 20:52:30|4195.25|4194.85|4195.38|4194.98|4196.63|4196.23|4194.75|4194.35|769
1646772760000|2022-03-08 20:52:40|4195.25|4194.85|4195.63|4195.23|4195.63|4195.23|4192.25|4191.85|1197
1646772770000|2022-03-08 20:52:50|4195.25|4194.85|4193.88|4193.48|4196.88|4196.48|4193.63|4193.23|963
1646772780000|2022-03-08 20:53:00|4194.38|4193.98|4191.13|4190.73|4194.63|4194.23|4191.13|4190.73|1084
1646772790000|2022-03-08 20:53:10|4190.63|4190.23|4188.38|4187.98|4191.38|4190.98|4187.63|4187.23|1137
1646772800000|2022-03-08 20:53:20|4188.25|4187.85|4185.88|4185.48|4188.25|4187.85|4185.5|4185.1|1447
1646772810000|2022-03-08 20:53:30|4185.63|4185.23|4183|4182.6|4186.63|4186.23|4182.88|4182.48|1405
1646772820000|2022-03-08 20:53:40|4183.13|4182.73|4185.25|4184.85|4185.25|4184.85|4183.13|4182.73|1362
1646772830000|2022-03-08 20:53:50|4185.13|4184.73|4184.88|4184.48|4185.88|4185.48|4184.38|4183.98|932
1646772840000|2022-03-08 20:54:00|4185|4184.6|4184.88|4184.48|4186.88|4186.48|4184.63|4184.23|1006
1646772850000|2022-03-08 20:54:10|4185.38|4184.98|4184.63|4184.23|4186.13|4185.73|4184.63|4184.23|563
1646772860000|2022-03-08 20:54:20|4185.88|4185.48|4183.88|4183.48|4186.13|4185.73|4183.63|4183.23|869
1646772870000|2022-03-08 20:54:30|4184.63|4184.23|4185.88|4185.48|4186.13|4185.73|4184.13|4183.73|681
1646772880000|2022-03-08 20:54:40|4184.38|4183.98|4183.38|4182.98|4184.38|4183.98|4182.13|4181.73|1984
1646772890000|2022-03-08 20:54:50|4184.38|4183.98|4182.13|4181.73|4184.63|4184.23|4181.38|4180.98|1143
1646772900000|2022-03-08 20:55:00|4181.88|4181.48|4181.63|4181.23|4182.75|4182.35|4180.88|4180.48|1532
1646772910000|2022-03-08 20:55:10|4181.38|4180.98|4180.88|4180.48|4182.13|4181.73|4180.38|4179.98|1028
1646772920000|2022-03-08 20:55:20|4180.63|4180.23|4178.63|4178.23|4180.63|4180.23|4178.38|4177.98|963
1646772930000|2022-03-08 20:55:30|4178.38|4177.98|4176.88|4176.48|4178.38|4177.98|4176.63|4176.23|1244
1646772940000|2022-03-08 20:55:40|4176.63|4176.23|4174.88|4174.48|4176.63|4176.23|4174.25|4173.85|2576
1646772950000|2022-03-08 20:55:50|4175.13|4174.73|4176.63|4176.23|4176.63|4176.23|4174.88|4174.48|1524
1646772960000|2022-03-08 20:56:00|4176.88|4176.48|4174.13|4173.73|4176.88|4176.48|4174.13|4173.73|1350
1646772970000|2022-03-08 20:56:10|4173.88|4173.48|4172.38|4171.98|4174.13|4173.73|4171.88|4171.48|2289
1646772980000|2022-03-08 20:56:20|4172.63|4172.23|4174.38|4173.98|4174.38|4173.98|4172.63|4172.23|1866
1646772990000|2022-03-08 20:56:30|4174.88|4174.48|4176.63|4176.23|4177.38|4176.98|4174.88|4174.48|1402
1646773000000|2022-03-08 20:56:40|4176.38|4175.98|4173.13|4172.73|4176.38|4175.98|4173.13|4172.73|925
1646773010000|2022-03-08 20:56:50|4173.38|4172.98|4173.63|4173.23|4174|4173.6|4172.88|4172.48|863
1646773020000|2022-03-08 20:57:00|4173.88|4173.48|4175.13|4174.73|4175.13|4174.73|4172.63|4172.23|1600
1646773030000|2022-03-08 20:57:10|4175.63|4175.23|4172.38|4171.98|4176.63|4176.23|4172.38|4171.98|1360
1646773040000|2022-03-08 20:57:20|4172.63|4172.23|4172.38|4171.98|4173.63|4173.23|4172.38|4171.98|1340
1646773050000|2022-03-08 20:57:30|4172.13|4171.73|4171.38|4170.98|4173.13|4172.73|4170.88|4170.48|2244
1646773060000|2022-03-08 20:57:40|4171.63|4171.23|4172.13|4171.73|4173.88|4173.48|4171.38|4170.98|2305
1646773070000|2022-03-08 20:57:50|4172|4171.6|4172.88|4172.48|4173.13|4172.73|4171.63|4171.23|1000
1646773080000|2022-03-08 20:58:00|4173.38|4172.98|4172.13|4171.73|4173.75|4173.35|4171.88|4171.48|1422
1646773090000|2022-03-08 20:58:10|4171.88|4171.48|4171.38|4170.98|4171.88|4171.48|4171.13|4170.73|980
1646773100000|2022-03-08 20:58:20|4171.63|4171.23|4170.63|4170.23|4171.63|4171.23|4170.63|4170.23|1155
1646773110000|2022-03-08 20:58:30|4170.38|4169.98|4169.13|4168.73|4170.63|4170.23|4169.13|4168.73|1386
1646773120000|2022-03-08 20:58:40|4169.38|4168.98|4168.13|4167.73|4169.63|4169.23|4167.88|4167.48|1691
1646773130000|2022-03-08 20:58:50|4167.88|4167.48|4168.38|4167.98|4168.88|4168.48|4167.88|4167.48|1486
1646773140000|2022-03-08 20:59:00|4168.13|4167.73|4170.63|4170.23|4170.63|4170.23|4167.63|4167.23|3414
1646773150000|2022-03-08 20:59:10|4171.13|4170.73|4169.13|4168.73|4171.38|4170.98|4169.13|4168.73|3449
1646773160000|2022-03-08 20:59:20|4169.38|4168.98|4168.63|4168.23|4169.38|4168.98|4167.88|4167.48|4397
1646773170000|2022-03-08 20:59:30|4169.13|4168.73|4171.63|4171.23|4171.88|4171.48|4169.13|4168.73|7349
1646773180000|2022-03-08 20:59:40|4171.88|4171.48|4173.88|4173.48|4174.13|4173.73|4171.88|4171.48|11877
1646773190000|2022-03-08 20:59:50|4173.63|4173.23|4168.13|4167.73|4173.63|4173.23|4168.13|4167.73|28020
1646773200000|2022-03-08 21:00:00|4167.47|4167.07|4165.44|4164.84|4168.07|4167.47|4164.32|4163.72|11289
1646773210000|2022-03-08 21:00:10|4165.07|4164.47|4160.94|4160.34|4165.57|4164.97|4160.82|4160.22|4942
1646773220000|2022-03-08 21:00:20|4161.32|4160.72|4162.57|4161.97|4163.57|4162.97|4160.07|4159.47|3017
1646773230000|2022-03-08 21:00:30|4162.32|4161.72|4166.32|4165.72|4166.69|4166.09|4162.32|4161.72|3419
1646773240000|2022-03-08 21:00:40|4166.57|4165.97|4161.57|4160.97|4166.57|4165.97|4161.32|4160.72|2336
1646773250000|2022-03-08 21:00:50|4161.07|4160.47|4160.82|4160.22|4161.57|4160.97|4159.82|4159.22|2002
1646773260000|2022-03-08 21:01:00|4160.57|4159.97|4163.57|4162.97|4163.57|4162.97|4160.57|4159.97|1076
1646773270000|2022-03-08 21:01:10|4163.82|4163.22|4164.82|4164.22|4164.82|4164.22|4163.82|4163.22|907
1646773280000|2022-03-08 21:01:20|4164.57|4163.97|4163.82|4163.22|4164.82|4164.22|4163.82|4163.22|658
1646773290000|2022-03-08 21:01:30|4163.57|4162.97|4163.32|4162.72|4164.07|4163.47|4162.82|4162.22|459
1646773300000|2022-03-08 21:01:40|4163.07|4162.47|4161.57|4160.97|4163.32|4162.72|4161.57|4160.97|606
1646773310000|2022-03-08 21:01:50|4161.82|4161.22|4162.57|4161.97|4163.07|4162.47|4161.32|4160.72|588
1646773320000|2022-03-08 21:02:00|4162.32|4161.72|4162.32|4161.72|4162.57|4161.97|4162.07|4161.47|600
1646773330000|2022-03-08 21:02:10|4161.82|4161.22|4161.69|4161.09|4162.07|4161.47|4161.32|4160.72|501
1646773340000|2022-03-08 21:02:20|4161.57|4160.97|4164.57|4163.97|4164.57|4163.97|4161.57|4160.97|753
1646773350000|2022-03-08 21:02:30|4165.07|4164.47|4163.57|4162.97|4165.32|4164.72|4163.57|4162.97|1119
1646773360000|2022-03-08 21:02:40|4163.82|4163.22|4161.57|4160.97|4163.82|4163.22|4161.57|4160.97|830
1646773370000|2022-03-08 21:02:50|4161.32|4160.72|4160.07|4159.47|4161.57|4160.97|4159.94|4159.34|732
1646773380000|2022-03-08 21:03:00|4160.32|4159.72|4159.57|4158.97|4160.57|4159.97|4159.44|4158.84|1272
1646773390000|2022-03-08 21:03:10|4159.32|4158.72|4159.82|4159.22|4160.32|4159.72|4159.32|4158.72|593
1646773400000|2022-03-08 21:03:20|4160.07|4159.47|4158.82|4158.22|4160.07|4159.47|4158.82|4158.22|494
1646773410000|2022-03-08 21:03:30|4158.57|4157.97|4158.57|4157.97|4158.82|4158.22|4158.07|4157.47|658
1646773420000|2022-03-08 21:03:40|4158.32|4157.72|4159.57|4158.97|4159.57|4158.97|4158.19|4157.59|729
1646773430000|2022-03-08 21:03:50|4159.32|4158.72|4158.57|4157.97|4159.32|4158.72|4158.57|4157.97|372
1646773440000|2022-03-08 21:04:00|4158.32|4157.72|4158.32|4157.72|4158.32|4157.72|4157.57|4156.97|730
1646773450000|2022-03-08 21:04:10|4158.82|4158.22|4159.82|4159.22|4159.82|4159.22|4158.82|4158.22|624
1646773460000|2022-03-08 21:04:20|4160.07|4159.47|4159.57|4158.97|4161.07|4160.47|4159.57|4158.97|845
1646773470000|2022-03-08 21:04:30|4159.82|4159.22|4158.82|4158.22|4159.82|4159.22|4158.82|4158.22|404
1646773480000|2022-03-08 21:04:40|4158.57|4157.97|4159.07|4158.47|4160.07|4159.47|4158.32|4157.72|746
1646773490000|2022-03-08 21:04:50|4159.57|4158.97|4160.57|4159.97|4161.07|4160.47|4159.57|4158.97|444
1646773500000|2022-03-08 21:05:00|4160.82|4160.22|4160.82|4160.22|4161.32|4160.72|4160.57|4159.97|566
1646773510000|2022-03-08 21:05:10|4160.94|4160.34|4160.57|4159.97|4161.94|4161.34|4160.57|4159.97|648
1646773520000|2022-03-08 21:05:20|4160.44|4159.84|4159.32|4158.72|4160.57|4159.97|4158.94|4158.34|811
1646773530000|2022-03-08 21:05:30|4159.82|4159.22|4158.57|4157.97|4160.57|4159.97|4158.57|4157.97|346
1646773540000|2022-03-08 21:05:40|4158.32|4157.72|4158.07|4157.47|4158.57|4157.97|4157.82|4157.22|583
1646773550000|2022-03-08 21:05:50|4158.32|4157.72|4157.57|4156.97|4158.44|4157.84|4157.07|4156.47|756
1646773560000|2022-03-08 21:06:00|4157.82|4157.22|4157.57|4156.97|4158.07|4157.47|4157.57|4156.97|268
1646773570000|2022-03-08 21:06:10|4157.44|4156.84|4157.07|4156.47|4157.57|4156.97|4157.07|4156.47|183
1646773580000|2022-03-08 21:06:20|4157.19|4156.59|4158.07|4157.47|4158.07|4157.47|4157.07|4156.47|274
1646773590000|2022-03-08 21:06:30|4158.32|4157.72|4158.32|4157.72|4158.82|4158.22|4157.32|4156.72|517
1646773600000|2022-03-08 21:06:40|4158.07|4157.47|4157.82|4157.22|4158.07|4157.47|4157.07|4156.47|351
1646773610000|2022-03-08 21:06:50|4157.57|4156.97|4158.32|4157.72|4158.82|4158.22|4157.32|4156.72|444
1646773620000|2022-03-08 21:07:00|4158.57|4157.97|4158.07|4157.47|4158.57|4157.97|4157.82|4157.22|191
1646773630000|2022-03-08 21:07:10|4158.19|4157.59|4158.07|4157.47|4158.32|4157.72|4157.82|4157.22|188
1646773640000|2022-03-08 21:07:20|4158.19|4157.59|4159.32|4158.72|4159.32|4158.72|4158.07|4157.47|224
1646773650000|2022-03-08 21:07:30|4159.07|4158.47|4159.07|4158.47|4159.32|4158.72|4158.82|4158.22|223
1646773660000|2022-03-08 21:07:40|4158.82|4158.22|4158.94|4158.34|4159.32|4158.72|4158.07|4157.47|198
1646773670000|2022-03-08 21:07:50|4158.82|4158.22|4156.44|4155.84|4158.82|4158.22|4156.32|4155.72|604
1646773680000|2022-03-08 21:08:00|4157.57|4156.97|4158.07|4157.47|4158.07|4157.47|4157.57|4156.97|313
1646773690000|2022-03-08 21:08:10|4158.57|4157.97|4157.07|4156.47|4158.57|4157.97|4156.57|4155.97|665
1646773700000|2022-03-08 21:08:20|4157.32|4156.72|4156.94|4156.34|4157.82|4157.22|4156.82|4156.22|244
1646773710000|2022-03-08 21:08:30|4157.07|4156.47|4157.32|4156.72|4157.57|4156.97|4156.32|4155.72|259
1646773720000|2022-03-08 21:08:40|4157.57|4156.97|4157.82|4157.22|4158.32|4157.72|4157.32|4156.72|167
1646773730000|2022-03-08 21:08:50|4158.07|4157.47|4158.32|4157.72|4158.57|4157.97|4157.82|4157.22|274
1646773740000|2022-03-08 21:09:00|4158.44|4157.84|4159.44|4158.84|4160.07|4159.47|4158.07|4157.47|271
1646773750000|2022-03-08 21:09:10|4159.82|4159.22|4159.82|4159.22|4159.94|4159.34|4159.32|4158.72|137
1646773760000|2022-03-08 21:09:20|4159.94|4159.34|4158.94|4158.34|4160.07|4159.47|4158.57|4157.97|175
1646773770000|2022-03-08 21:09:30|4159.44|4158.84|4158.82|4158.22|4160.32|4159.72|4158.44|4157.84|307
1646773780000|2022-03-08 21:09:40|4158.57|4157.97|4158.69|4158.09|4159.82|4159.22|4158.32|4157.72|270
1646773790000|2022-03-08 21:09:50|4158.82|4158.22|4158.32|4157.72|4159.07|4158.47|4158.07|4157.47|305
1646773800000|2022-03-08 21:10:00|4158.44|4157.84|4159.57|4158.97|4159.69|4159.09|4158.32|4157.72|295
1646773810000|2022-03-08 21:10:10|4159.82|4159.22|4161.07|4160.47|4161.07|4160.47|4159.32|4158.72|392
1646773820000|2022-03-08 21:10:20|4161.32|4160.72|4160.07|4159.47|4161.32|4160.72|4160.07|4159.47|275
1646773830000|2022-03-08 21:10:30|4160.94|4160.34|4161.57|4160.97|4161.69|4161.09|4160.94|4160.34|311
1646773840000|2022-03-08 21:10:40|4161.69|4161.09|4161.57|4160.97|4161.82|4161.22|4160.57|4159.97|251
1646773850000|2022-03-08 21:10:50|4161.82|4161.22|4163.44|4162.84|4163.44|4162.84|4161.82|4161.22|325
1646773860000|2022-03-08 21:11:00|4163.32|4162.72|4162.07|4161.47|4163.32|4162.72|4161.82|4161.22|471
1646773870000|2022-03-08 21:11:10|4162.44|4161.84|4163.07|4162.47|4163.32|4162.72|4161.82|4161.22|292
1646773880000|2022-03-08 21:11:20|4163.19|4162.59|4163.69|4163.09|4164.32|4163.72|4162.57|4161.97|332
1646773890000|2022-03-08 21:11:30|4163.82|4163.22|4163.07|4162.47|4163.82|4163.22|4162.44|4161.84|250
1646773900000|2022-03-08 21:11:40|4163.32|4162.72|4162.57|4161.97|4163.32|4162.72|4162.57|4161.97|186
1646773910000|2022-03-08 21:11:50|4162.94|4162.34|4162.82|4162.22|4163.07|4162.47|4162.32|4161.72|225
1646773920000|2022-03-08 21:12:00|4163.07|4162.47|4163.07|4162.47|4163.32|4162.72|4162.82|4162.22|177
1646773930000|2022-03-08 21:12:10|4162.82|4162.22|4162.32|4161.72|4162.82|4162.22|4162.07|4161.47|290
1646773940000|2022-03-08 21:12:20|4162.07|4161.47|4161.57|4160.97|4162.57|4161.97|4161.32|4160.72|694
1646773950000|2022-03-08 21:12:30|4161.07|4160.47|4160.82|4160.22|4161.32|4160.72|4160.07|4159.47|319
1646773960000|2022-03-08 21:12:40|4160.57|4159.97|4159.57|4158.97|4160.82|4160.22|4159.32|4158.72|301
1646773970000|2022-03-08 21:12:50|4159.44|4158.84|4160.57|4159.97|4161.32|4160.72|4159.32|4158.72|327
1646773980000|2022-03-08 21:13:00|4160.32|4159.72|4161.32|4160.72|4161.57|4160.97|4159.82|4159.22|241
1646773990000|2022-03-08 21:13:10|4161.19|4160.59|4161.32|4160.72|4162.44|4161.84|4161.07|4160.47|366
1646774000000|2022-03-08 21:13:20|4161.19|4160.59|4162.44|4161.84|4162.94|4162.34|4161.19|4160.59|289
1646774010000|2022-03-08 21:13:30|4162.69|4162.09|4161.19|4160.59|4163.19|4162.59|4161.19|4160.59|275
1646774020000|2022-03-08 21:13:40|4161.07|4160.47|4162.07|4161.47|4162.32|4161.72|4160.69|4160.09|321
1646774030000|2022-03-08 21:13:50|4162.32|4161.72|4161.07|4160.47|4162.44|4161.84|4161.07|4160.47|265
1646774040000|2022-03-08 21:14:00|4161.19|4160.59|4162.82|4162.22|4163.32|4162.72|4160.82|4160.22|343
1646774050000|2022-03-08 21:14:10|4162.94|4162.34|4163.69|4163.09|4164.07|4163.47|4162.57|4161.97|439
1646774060000|2022-03-08 21:14:20|4163.44|4162.84|4164.07|4163.47|4164.82|4164.22|4162.57|4161.97|482
1646774070000|2022-03-08 21:14:30|4163.57|4162.97|4163.07|4162.47|4163.94|4163.34|4162.94|4162.34|349
1646774080000|2022-03-08 21:14:40|4163.32|4162.72|4161.82|4161.22|4163.44|4162.84|4161.07|4160.47|386
1646774090000|2022-03-08 21:14:50|4161.57|4160.97|4159.94|4159.34|4162.19|4161.59|4159.57|4158.97|397
1646774100000|2022-03-08 21:15:00|4160.32|4159.72|4159.94|4159.34|4160.82|4160.22|4159.44|4158.84|300
1646774110000|2022-03-08 21:15:10|4160.07|4159.47|4159.44|4158.84|4160.07|4159.47|4159.44|4158.84|69
1646774120000|2022-03-08 21:15:20|4159.57|4158.97|4159.44|4158.84|4159.82|4159.22|4159.32|4158.72|134
1646774130000|2022-03-08 21:15:30|4159.32|4158.72|4158.19|4157.59|4159.32|4158.72|4158.07|4157.47|287
1646774140000|2022-03-08 21:15:40|4158.57|4157.97|4157.82|4157.22|4158.57|4157.97|4157.82|4157.22|135
1646774150000|2022-03-08 21:15:50|4157.44|4156.84|4157.44|4156.84|4157.82|4157.22|4157.32|4156.72|215
1646774160000|2022-03-08 21:16:00|4157.32|4156.72|4157.07|4156.47|4157.57|4156.97|4157.07|4156.47|118
1646774170000|2022-03-08 21:16:10|4156.94|4156.34|4157.07|4156.47|4157.69|4157.09|4156.94|4156.34|163
1646774180000|2022-03-08 21:16:20|4156.69|4156.09|4157.32|4156.72|4157.44|4156.84|4156.57|4155.97|224
1646774190000|2022-03-08 21:16:30|4157.19|4156.59|4158.69|4158.09|4158.82|4158.22|4157.19|4156.59|74
1646774200000|2022-03-08 21:16:40|4158.82|4158.22|4158.94|4158.34|4159.07|4158.47|4158.32|4157.72|172
1646774210000|2022-03-08 21:16:50|4158.69|4158.09|4158.57|4157.97|4158.94|4158.34|4158.32|4157.72|33
1646774220000|2022-03-08 21:17:00|4158.44|4157.84|4158.07|4157.47|4158.69|4158.09|4158.07|4157.47|58
1646774230000|2022-03-08 21:17:10|4158.32|4157.72|4158.57|4157.97|4158.82|4158.22|4157.44|4156.84|177
1646774240000|2022-03-08 21:17:20|4158.44|4157.84|4157.44|4156.84|4158.82|4158.22|4157.44|4156.84|66
1646774250000|2022-03-08 21:17:30|4157.32|4156.72|4156.82|4156.22|4157.32|4156.72|4156.82|4156.22|38
1646774260000|2022-03-08 21:17:40|4156.69|4156.09|4155.82|4155.22|4156.69|4156.09|4155.57|4154.97|195
1646774270000|2022-03-08 21:17:50|4155.69|4155.09|4156.82|4156.22|4156.94|4156.34|4155.69|4155.09|91
1646774280000|2022-03-08 21:18:00|4157.57|4156.97|4157.57|4156.97|4157.57|4156.97|4157.07|4156.47|159
1646774290000|2022-03-08 21:18:10|4157.69|4157.09|4157.82|4157.22|4157.82|4157.22|4157.57|4156.97|18
1646774300000|2022-03-08 21:18:20|4158.07|4157.47|4157.82|4157.22|4158.07|4157.47|4157.07|4156.47|81
1646774310000|2022-03-08 21:18:30|4157.94|4157.34|4157.57|4156.97|4158.19|4157.59|4157.07|4156.47|94
1646774320000|2022-03-08 21:18:40|4157.32|4156.72|4157.19|4156.59|4157.32|4156.72|4157.07|4156.47|53
1646774330000|2022-03-08 21:18:50|4157.07|4156.47|4157.32|4156.72|4157.32|4156.72|4157.07|4156.47|119
1646774340000|2022-03-08 21:19:00|4157.44|4156.84|4157.32|4156.72|4157.82|4157.22|4157.19|4156.59|53
1646774350000|2022-03-08 21:19:10|4157.07|4156.47|4156.19|4155.59|4157.32|4156.72|4156.19|4155.59|65
1646774360000|2022-03-08 21:19:20|4156.32|4155.72|4156.07|4155.47|4156.32|4155.72|4155.82|4155.22|34
1646774370000|2022-03-08 21:19:30|4155.94|4155.34|4155.44|4154.84|4156.07|4155.47|4155.44|4154.84|61
1646774380000|2022-03-08 21:19:40|4155.32|4154.72|4155.07|4154.47|4155.32|4154.72|4155.07|4154.47|54
1646774390000|2022-03-08 21:19:50|4155.19|4154.59|4154.82|4154.22|4155.57|4154.97|4154.82|4154.22|91
1646774400000|2022-03-08 21:20:00|4154.94|4154.34|4155.44|4154.84|4155.57|4154.97|4154.82|4154.22|58
1646774410000|2022-03-08 21:20:10|4155.57|4154.97|4155.32|4154.72|4155.57|4154.97|4155.19|4154.59|44
1646774420000|2022-03-08 21:20:20|4155.44|4154.84|4155.19|4154.59|4155.44|4154.84|4155.07|4154.47|55
1646774430000|2022-03-08 21:20:30|4155.32|4154.72|4154.94|4154.34|4155.32|4154.72|4154.94|4154.34|22
1646774440000|2022-03-08 21:20:40|4154.82|4154.22|4154.69|4154.09|4154.94|4154.34|4154.57|4153.97|42
1646774450000|2022-03-08 21:20:50|4154.82|4154.22|4155.07|4154.47|4155.32|4154.72|4154.82|4154.22|33
1646774460000|2022-03-08 21:21:00|4155.32|4154.72|4155.19|4154.59|4155.57|4154.97|4155.07|4154.47|63
1646774470000|2022-03-08 21:21:10|4155.07|4154.47|4154.82|4154.22|4155.32|4154.72|4154.69|4154.09|68
1646774480000|2022-03-08 21:21:20|4154.69|4154.09|4154.57|4153.97|4154.82|4154.22|4154.32|4153.72|58
1646774490000|2022-03-08 21:21:30|4154.69|4154.09|4154.57|4153.97|4154.69|4154.09|4154.44|4153.84|27
1646774500000|2022-03-08 21:21:40|4154.82|4154.22|4154.44|4153.84|4154.82|4154.22|4154.32|4153.72|39
1646774510000|2022-03-08 21:21:50|4154.32|4153.72|4154.07|4153.47|4154.82|4154.22|4154.07|4153.47|53
1646774520000|2022-03-08 21:22:00|4153.82|4153.22|4154.19|4153.59|4154.32|4153.72|4153.82|4153.22|48
1646774530000|2022-03-08 21:22:10|4154.07|4153.47|4154.44|4153.84|4154.57|4153.97|4153.94|4153.34|63
1646774540000|2022-03-08 21:22:20|4154.32|4153.72|4154.82|4154.22|4154.82|4154.22|4154.32|4153.72|149
1646774550000|2022-03-08 21:22:30|4155.07|4154.47|4154.94|4154.34|4155.07|4154.47|4154.82|4154.22|165
1646774560000|2022-03-08 21:22:40|4155.07|4154.47|4155.07|4154.47|4155.07|4154.47|4155.07|4154.47|44
1646774570000|2022-03-08 21:22:50|4154.32|4153.72|4154.07|4153.47|4154.32|4153.72|4154.07|4153.47|136
1646774580000|2022-03-08 21:23:00|4153.82|4153.22|4154.32|4153.72|4154.44|4153.84|4153.69|4153.09|100
1646774590000|2022-03-08 21:23:10|4153.82|4153.22|4153.82|4153.22|4153.82|4153.22|4153.57|4152.97|84
1646774600000|2022-03-08 21:23:20|4153.69|4153.09|4153.82|4153.22|4153.82|4153.22|4153.57|4152.97|15
1646774610000|2022-03-08 21:23:30|4153.57|4152.97|4153.57|4152.97|4153.82|4153.22|4153.57|4152.97|53
1646774620000|2022-03-08 21:23:40|4153.69|4153.09|4153.44|4152.84|4153.82|4153.22|4153.32|4152.72|44
1646774630000|2022-03-08 21:23:50|4153.57|4152.97|4153.82|4153.22|4153.82|4153.22|4153.32|4152.72|25
1646774640000|2022-03-08 21:24:00|4154.07|4153.47|4154.19|4153.59|4154.32|4153.72|4153.82|4153.22|94
1646774650000|2022-03-08 21:24:10|4154.32|4153.72|4154.32|4153.72|4154.32|4153.72|4154.32|4153.72|92
1646774660000|2022-03-08 21:24:20|4154.07|4153.47|4154.32|4153.72|4154.32|4153.72|4154.07|4153.47|16
1646774670000|2022-03-08 21:24:30|4154.44|4153.84|4153.94|4153.34|4154.44|4153.84|4153.94|4153.34|43
1646774680000|2022-03-08 21:24:40|4154.07|4153.47|4153.82|4153.22|4154.07|4153.47|4153.82|4153.22|18
1646774690000|2022-03-08 21:24:50|4153.94|4153.34|4154.07|4153.47|4154.44|4153.84|4153.94|4153.34|31
1646774700000|2022-03-08 21:25:00|4154.32|4153.72|4153.69|4153.09|4154.57|4153.97|4153.69|4153.09|90
1646774710000|2022-03-08 21:25:10|4154.32|4153.72|4154.57|4153.97|4154.57|4153.97|4154.07|4153.47|50
1646774720000|2022-03-08 21:25:20|4154.44|4153.84|4153.44|4152.84|4154.57|4153.97|4153.44|4152.84|106
1646774730000|2022-03-08 21:25:30|4153.57|4152.97|4153.82|4153.22|4154.19|4153.59|4153.44|4152.84|190
1646774740000|2022-03-08 21:25:40|4153.69|4153.09|4153.07|4152.47|4153.69|4153.09|4153.07|4152.47|52
1646774750000|2022-03-08 21:25:50|4153.19|4152.59|4153.07|4152.47|4153.32|4152.72|4153.07|4152.47|56
1646774760000|2022-03-08 21:26:00|||||||||136
1646774770000|2022-03-08 21:26:10|4152.82|4152.22|4152.57|4151.97|4153.07|4152.47|4152.57|4151.97|123
1646774780000|2022-03-08 21:26:20|4152.82|4152.22|4153.19|4152.59|4153.32|4152.72|4152.82|4152.22|63
1646774790000|2022-03-08 21:26:30|4153.07|4152.47|4153.82|4153.22|4153.82|4153.22|4152.94|4152.34|84
1646774800000|2022-03-08 21:26:40|4154.19|4153.59|4154.57|4153.97|4154.57|4153.97|4154.07|4153.47|80
1646774810000|2022-03-08 21:26:50|4154.82|4154.22|4154.69|4154.09|4154.82|4154.22|4154.57|4153.97|102
1646774820000|2022-03-08 21:27:00|4154.44|4153.84|4154.32|4153.72|4154.57|4153.97|4154.32|4153.72|31
1646774830000|2022-03-08 21:27:10|4154.57|4153.97|4154.07|4153.47|4154.57|4153.97|4154.07|4153.47|15
1646774840000|2022-03-08 21:27:20|4153.57|4152.97|4153.82|4153.22|4153.82|4153.22|4153.57|4152.97|88
1646774850000|2022-03-08 21:27:30|4153.69|4153.09|4153.57|4152.97|4153.82|4153.22|4153.57|4152.97|22
1646774860000|2022-03-08 21:27:40|4154.07|4153.47|4154.32|4153.72|4154.32|4153.72|4154.07|4153.47|43
1646774870000|2022-03-08 21:27:50|||||||||9
1646774880000|2022-03-08 21:28:00|4154.07|4153.47|4154.32|4153.72|4154.32|4153.72|4154.07|4153.47|43
1646774890000|2022-03-08 21:28:10|4154.19|4153.59|4154.32|4153.72|4154.32|4153.72|4154.19|4153.59|6
1646774900000|2022-03-08 21:28:20|4154.19|4153.59|4154.19|4153.59|4154.32|4153.72|4154.07|4153.47|16
1646774910000|2022-03-08 21:28:30|4154.32|4153.72|4154.57|4153.97|4154.57|4153.97|4154.07|4153.47|32
1646774920000|2022-03-08 21:28:40|4154.44|4153.84|4154.07|4153.47|4154.44|4153.84|4154.07|4153.47|49
1646774930000|2022-03-08 21:28:50|4154.19|4153.59|4154.57|4153.97|4154.57|4153.97|4154.19|4153.59|6
1646774940000|2022-03-08 21:29:00|4154.44|4153.84|4154.32|4153.72|4154.69|4154.09|4154.32|4153.72|154
1646774950000|2022-03-08 21:29:10|4154.07|4153.47|4154.07|4153.47|4154.07|4153.47|4154.07|4153.47|12
1646774960000|2022-03-08 21:29:20|4154.44|4153.84|4154.82|4154.22|4154.82|4154.22|4154.44|4153.84|56
1646774970000|2022-03-08 21:29:30|4154.69|4154.09|4155.07|4154.47|4155.07|4154.47|4154.69|4154.09|19
1646774980000|2022-03-08 21:29:40|4155.19|4154.59|4155.19|4154.59|4155.19|4154.59|4155.19|4154.59|41
1646774990000|2022-03-08 21:29:50|4155.32|4154.72|4155.44|4154.84|4155.44|4154.84|4155.07|4154.47|41
1646775000000|2022-03-08 21:30:00|4155.57|4154.97|4155.32|4154.72|4155.82|4155.22|4155.32|4154.72|55
1646775010000|2022-03-08 21:30:10|4155.07|4154.47|4154.82|4154.22|4155.07|4154.47|4154.82|4154.22|17
1646775020000|2022-03-08 21:30:20|4154.94|4154.34|4154.82|4154.22|4154.94|4154.34|4154.57|4153.97|30
1646775030000|2022-03-08 21:30:30|4154.69|4154.09|4154.44|4153.84|4154.69|4154.09|4154.07|4153.47|48
1646775040000|2022-03-08 21:30:40|4154.32|4153.72|4154.44|4153.84|4154.57|4153.97|4154.32|4153.72|8
1646775050000|2022-03-08 21:30:50|4154.32|4153.72|4154.19|4153.59|4154.32|4153.72|4153.94|4153.34|11
1646775060000|2022-03-08 21:31:00|4154.44|4153.84|4154.69|4154.09|4154.82|4154.22|4154.32|4153.72|15
1646775070000|2022-03-08 21:31:10|4154.57|4153.97|4154.44|4153.84|4154.57|4153.97|4154.44|4153.84|23
1646775080000|2022-03-08 21:31:20|4154.69|4154.09|4154.44|4153.84|4154.69|4154.09|4154.32|4153.72|40
1646775090000|2022-03-08 21:31:30|4154.57|4153.97|4153.94|4153.34|4154.57|4153.97|4153.94|4153.34|24
1646775100000|2022-03-08 21:31:40|4153.82|4153.22|4153.82|4153.22|4153.94|4153.34|4153.69|4153.09|4
1646775110000|2022-03-08 21:31:50|4154.07|4153.47|4153.82|4153.22|4154.19|4153.59|4153.82|4153.22|99
1646775120000|2022-03-08 21:32:00|4153.94|4153.34|4154.07|4153.47|4154.07|4153.47|4153.94|4153.34|27
1646775130000|2022-03-08 21:32:10|4154.19|4153.59|4153.82|4153.22|4154.19|4153.59|4153.82|4153.22|33
1646775140000|2022-03-08 21:32:20|4154.07|4153.47|4153.82|4153.22|4154.07|4153.47|4153.82|4153.22|5
1646775150000|2022-03-08 21:32:30|4153.94|4153.34|4154.07|4153.47|4154.07|4153.47|4153.82|4153.22|117
1646775160000|2022-03-08 21:32:40|||||||||17
1646775170000|2022-03-08 21:32:50|4153.94|4153.34|4154.19|4153.59|4154.32|4153.72|4153.94|4153.34|87
1646775180000|2022-03-08 21:33:00|4154.07|4153.47|4154.44|4153.84|4154.82|4154.22|4154.07|4153.47|19
1646775190000|2022-03-08 21:33:10|4154.32|4153.72|4154.32|4153.72|4154.57|4153.97|4154.32|4153.72|11
1646775200000|2022-03-08 21:33:20|4154.19|4153.59|4154.32|4153.72|4154.32|4153.72|4154.19|4153.59|7
1646775210000|2022-03-08 21:33:30|4154.19|4153.59|4153.32|4152.72|4154.32|4153.72|4153.32|4152.72|78
1646775220000|2022-03-08 21:33:40|4153.07|4152.47|4152.82|4152.22|4153.07|4152.47|4152.57|4151.97|84
1646775230000|2022-03-08 21:33:50|4152.69|4152.09|4152.82|4152.22|4152.82|4152.22|4152.57|4151.97|49
1646775240000|2022-03-08 21:34:00|||||||||7
1646775250000|2022-03-08 21:34:10|4153.32|4152.72|4153.44|4152.84|4153.57|4152.97|4153.32|4152.72|74
1646775260000|2022-03-08 21:34:20|4153.32|4152.72|4154.07|4153.47|4154.32|4153.72|4153.32|4152.72|31
1646775270000|2022-03-08 21:34:30|4154.19|4153.59|4153.32|4152.72|4154.32|4153.72|4153.07|4152.47|87
1646775280000|2022-03-08 21:34:40|4153.19|4152.59|4153.32|4152.72|4153.32|4152.72|4153.07|4152.47|16
1646775290000|2022-03-08 21:34:50|4153.19|4152.59|4152.82|4152.22|4153.19|4152.59|4152.82|4152.22|35
1646775300000|2022-03-08 21:35:00|4152.69|4152.09|4153.19|4152.59|4153.44|4152.84|4152.69|4152.09|32
1646775310000|2022-03-08 21:35:10|4153.07|4152.47|4153.19|4152.59|4153.32|4152.72|4153.07|4152.47|11
1646775320000|2022-03-08 21:35:20|4152.94|4152.34|4153.07|4152.47|4153.19|4152.59|4152.82|4152.22|26
1646775330000|2022-03-08 21:35:30|4153.19|4152.59|4153.32|4152.72|4153.32|4152.72|4152.82|4152.22|41
1646775340000|2022-03-08 21:35:40|4153.19|4152.59|4153.19|4152.59|4153.44|4152.84|4153.07|4152.47|18
1646775350000|2022-03-08 21:35:50|4153.07|4152.47|4153.57|4152.97|4153.57|4152.97|4153.07|4152.47|13
1646775360000|2022-03-08 21:36:00|4153.82|4153.22|4154.32|4153.72|4154.32|4153.72|4153.69|4153.09|41
1646775370000|2022-03-08 21:36:10|4154.19|4153.59|4154.19|4153.59|4154.32|4153.72|4154.19|4153.59|3
1646775380000|2022-03-08 21:36:20|4154.07|4153.47|4154.07|4153.47|4154.19|4153.59|4154.07|4153.47|2
1646775390000|2022-03-08 21:36:30|4153.94|4153.34|4153.82|4153.22|4153.94|4153.34|4153.82|4153.22|7
1646775400000|2022-03-08 21:36:40|4153.57|4152.97|4153.82|4153.22|4153.82|4153.22|4153.57|4152.97|93
1646775410000|2022-03-08 21:36:50|4153.69|4153.09|4153.32|4152.72|4153.69|4153.09|4153.07|4152.47|66
1646775420000|2022-03-08 21:37:00|4153.19|4152.59|4152.82|4152.22|4153.44|4152.84|4152.82|4152.22|98
1646775430000|2022-03-08 21:37:10|4152.69|4152.09|4152.82|4152.22|4152.82|4152.22|4152.57|4151.97|43
1646775440000|2022-03-08 21:37:20|4152.94|4152.34|4152.82|4152.22|4152.94|4152.34|4152.82|4152.22|8
1646775450000|2022-03-08 21:37:30|4152.94|4152.34|4152.94|4152.34|4152.94|4152.34|4152.82|4152.22|15
1646775460000|2022-03-08 21:37:40|4153.19|4152.59|4153.32|4152.72|4153.32|4152.72|4153.07|4152.47|11
1646775470000|2022-03-08 21:37:50|4153.19|4152.59|4153.19|4152.59|4153.19|4152.59|4153.07|4152.47|13
1646775480000|2022-03-08 21:38:00|4153.07|4152.47|4153.07|4152.47|4153.07|4152.47|4152.94|4152.34|26
1646775490000|2022-03-08 21:38:10|4153.19|4152.59|4153.07|4152.47|4153.19|4152.59|4153.07|4152.47|48
1646775500000|2022-03-08 21:38:20|4153.19|4152.59|4153.19|4152.59|4153.32|4152.72|4153.07|4152.47|14
1646775510000|2022-03-08 21:38:30|4153.32|4152.72|4153.69|4153.09|4153.69|4153.09|4153.19|4152.59|29
1646775520000|2022-03-08 21:38:40|4153.57|4152.97|4153.82|4153.22|4153.82|4153.22|4153.57|4152.97|18
1646775530000|2022-03-08 21:38:50|4153.57|4152.97|4153.57|4152.97|4153.57|4152.97|4153.57|4152.97|16
1646775540000|2022-03-08 21:39:00|4153.44|4152.84|4153.07|4152.47|4153.57|4152.97|4153.07|4152.47|39
1646775550000|2022-03-08 21:39:10|4152.82|4152.22|4152.82|4152.22|4152.82|4152.22|4152.82|4152.22|9
1646775560000|2022-03-08 21:39:20|4152.57|4151.97|4152.57|4151.97|4152.57|4151.97|4152.57|4151.97|24
1646775570000|2022-03-08 21:39:30|4152.44|4151.84|4152.32|4151.72|4152.57|4151.97|4152.32|4151.72|10
1646775580000|2022-03-08 21:39:40|4152.44|4151.84|4152.57|4151.97|4152.57|4151.97|4152.32|4151.72|68
1646775590000|2022-03-08 21:39:50|4152.32|4151.72|4152.07|4151.47|4152.32|4151.72|4151.94|4151.34|359
1646775600000|2022-03-08 21:40:00|4152.32|4151.72|4152.57|4151.97|4152.82|4152.22|4152.32|4151.72|51
1646775610000|2022-03-08 21:40:10|4152.44|4151.84|4152.32|4151.72|4152.44|4151.84|4152.32|4151.72|21
1646775620000|2022-03-08 21:40:20|4152.07|4151.47|4152.07|4151.47|4152.07|4151.47|4152.07|4151.47|11
1646775630000|2022-03-08 21:40:30|4152.19|4151.59|4152.07|4151.47|4152.82|4152.22|4151.94|4151.34|111
1646775640000|2022-03-08 21:40:40|4151.94|4151.34|4151.82|4151.22|4151.94|4151.34|4151.82|4151.22|24
1646775650000|2022-03-08 21:40:50|4151.69|4151.09|4152.07|4151.47|4152.07|4151.47|4151.57|4150.97|24
1646775660000|2022-03-08 21:41:00|4151.82|4151.22|4151.82|4151.22|4151.82|4151.22|4151.69|4151.09|24
1646775670000|2022-03-08 21:41:10|4151.57|4150.97|4151.69|4151.09|4151.82|4151.22|4151.57|4150.97|29
1646775680000|2022-03-08 21:41:20|4151.82|4151.22|4151.57|4150.97|4151.82|4151.22|4151.57|4150.97|33
1646775690000|2022-03-08 21:41:30|4151.32|4150.72|4151.57|4150.97|4151.82|4151.22|4151.32|4150.72|93
1646775700000|2022-03-08 21:41:40|4151.69|4151.09|4151.82|4151.22|4151.82|4151.22|4151.57|4150.97|34
1646775710000|2022-03-08 21:41:50|4151.57|4150.97|4151.82|4151.22|4151.82|4151.22|4151.57|4150.97|13
1646775720000|2022-03-08 21:42:00|4151.57|4150.97|4151.32|4150.72|4151.57|4150.97|4151.32|4150.72|47
1646775730000|2022-03-08 21:42:10|4151.44|4150.84|4151.32|4150.72|4151.57|4150.97|4151.32|4150.72|30
1646775740000|2022-03-08 21:42:20|4151.19|4150.59|4151.07|4150.47|4151.19|4150.59|4151.07|4150.47|46
1646775750000|2022-03-08 21:42:30|4150.94|4150.34|4150.82|4150.22|4150.94|4150.34|4150.82|4150.22|66
1646775760000|2022-03-08 21:42:40|4150.57|4149.97|4150.57|4149.97|4150.82|4150.22|4150.57|4149.97|51
1646775770000|2022-03-08 21:42:50|4150.32|4149.72|4152.44|4151.84|4152.82|4152.22|4150.32|4149.72|471
1646775780000|2022-03-08 21:43:00|4152.32|4151.72|4152.57|4151.97|4152.57|4151.97|4152.32|4151.72|7
1646775790000|2022-03-08 21:43:10|4152.44|4151.84|4151.94|4151.34|4152.44|4151.84|4151.69|4151.09|35
1646775800000|2022-03-08 21:43:20|4151.82|4151.22|4151.57|4150.97|4151.82|4151.22|4151.57|4150.97|12
1646775810000|2022-03-08 21:43:30|4151.69|4151.09|4151.07|4150.47|4151.69|4151.09|4151.07|4150.47|33
1646775820000|2022-03-08 21:43:40|||||||||14
1646775830000|2022-03-08 21:43:50|4150.94|4150.34|4151.57|4150.97|4151.94|4151.34|4150.82|4150.22|80
1646775840000|2022-03-08 21:44:00|4151.82|4151.22|4151.82|4151.22|4152.07|4151.47|4151.82|4151.22|39
1646775850000|2022-03-08 21:44:10|||||||||3
1646775860000|2022-03-08 21:44:20|4151.69|4151.09|4151.57|4150.97|4151.82|4151.22|4151.57|4150.97|26
1646775870000|2022-03-08 21:44:30|4151.44|4150.84|4151.32|4150.72|4151.44|4150.84|4151.32|4150.72|8
1646775880000|2022-03-08 21:44:40|4151.07|4150.47|4151.07|4150.47|4151.07|4150.47|4151.07|4150.47|20
1646775890000|2022-03-08 21:44:50|||||||||15
1646775900000|2022-03-08 21:45:00|4151.32|4150.72|4151.44|4150.84|4151.82|4151.22|4151.32|4150.72|115
1646775910000|2022-03-08 21:45:10|4151.57|4150.97|4151.57|4150.97|4151.57|4150.97|4151.44|4150.84|6
1646775920000|2022-03-08 21:45:20|4151.32|4150.72|4151.44|4150.84|4151.44|4150.84|4151.32|4150.72|10
1646775930000|2022-03-08 21:45:30|4151.57|4150.97|4151.07|4150.47|4151.57|4150.97|4151.07|4150.47|12
1646775940000|2022-03-08 21:45:40|||||||||4
1646775950000|2022-03-08 21:45:50|||||||||4
1646775960000|2022-03-08 21:46:00|4150.94|4150.34|4151.07|4150.47|4151.07|4150.47|4150.94|4150.34|38
1646775970000|2022-03-08 21:46:10|4150.82|4150.22|4150.44|4149.84|4150.82|4150.22|4150.44|4149.84|25
1646775980000|2022-03-08 21:46:20|4150.57|4149.97|4150.44|4149.84|4150.57|4149.97|4150.44|4149.84|30
1646775990000|2022-03-08 21:46:30|4150.57|4149.97|4150.57|4149.97|4150.57|4149.97|4150.44|4149.84|2
1646776000000|2022-03-08 21:46:40|4150.82|4150.22|4150.82|4150.22|4150.82|4150.22|4150.82|4150.22|23
1646776010000|2022-03-08 21:46:50|4151.07|4150.47|4151.19|4150.59|4151.32|4150.72|4150.94|4150.34|65
1646776020000|2022-03-08 21:47:00|4151.07|4150.47|4150.82|4150.22|4151.07|4150.47|4150.82|4150.22|13
1646776030000|2022-03-08 21:47:10|4150.69|4150.09|4150.82|4150.22|4150.94|4150.34|4150.57|4149.97|67
1646776040000|2022-03-08 21:47:20|4150.69|4150.09|4150.57|4149.97|4150.69|4150.09|4150.57|4149.97|16
1646776050000|2022-03-08 21:47:30|4150.82|4150.22|4150.82|4150.22|4150.82|4150.22|4150.82|4150.22|41
1646776060000|2022-03-08 21:47:40|4151.07|4150.47|4151.32|4150.72|4151.32|4150.72|4151.07|4150.47|31
1646776070000|2022-03-08 21:47:50|4151.19|4150.59|4151.19|4150.59|4151.19|4150.59|4151.07|4150.47|41
1646776080000|2022-03-08 21:48:00|4151.32|4150.72|4151.19|4150.59|4151.57|4150.97|4151.19|4150.59|22
1646776090000|2022-03-08 21:48:10|4151.32|4150.72|4151.32|4150.72|4151.57|4150.97|4151.19|4150.59|30
1646776100000|2022-03-08 21:48:20|4151.19|4150.59|4151.57|4150.97|4151.57|4150.97|4151.19|4150.59|25
1646776110000|2022-03-08 21:48:30|4151.69|4151.09|4151.32|4150.72|4151.69|4151.09|4151.32|4150.72|42
1646776120000|2022-03-08 21:48:40|4151.19|4150.59|4151.69|4151.09|4151.82|4151.22|4151.07|4150.47|73
1646776130000|2022-03-08 21:48:50|4152.07|4151.47|4152.82|4152.22|4152.82|4152.22|4152.07|4151.47|80
1646776140000|2022-03-08 21:49:00|4152.69|4152.09|4153.07|4152.47|4153.32|4152.72|4152.69|4152.09|62
1646776150000|2022-03-08 21:49:10|4152.82|4152.22|4153.44|4152.84|4153.44|4152.84|4152.82|4152.22|79
1646776160000|2022-03-08 21:49:20|4153.57|4152.97|4153.82|4153.22|4153.82|4153.22|4153.57|4152.97|25
1646776170000|2022-03-08 21:49:30|4154.07|4153.47|4154.07|4153.47|4154.32|4153.72|4154.07|4153.47|41
1646776180000|2022-03-08 21:49:40|||||||||2
1646776190000|2022-03-08 21:49:50|4154.19|4153.59|4154.44|4153.84|4155.07|4154.47|4154.07|4153.47|97
1646776200000|2022-03-08 21:50:00|4154.57|4153.97|4154.19|4153.59|4154.82|4154.22|4154.19|4153.59|41
1646776210000|2022-03-08 21:50:10|4154.32|4153.72|4154.94|4154.34|4155.07|4154.47|4154.32|4153.72|62
1646776220000|2022-03-08 21:50:20|4155.07|4154.47|4155.07|4154.47|4155.07|4154.47|4154.94|4154.34|8
1646776230000|2022-03-08 21:50:30|4155.32|4154.72|4155.32|4154.72|4155.32|4154.72|4155.32|4154.72|24
1646776240000|2022-03-08 21:50:40|4155.44|4154.84|4156.44|4155.84|4157.19|4156.59|4155.44|4154.84|127
1646776250000|2022-03-08 21:50:50|4156.32|4155.72|4156.32|4155.72|4156.57|4155.97|4156.07|4155.47|16
1646776260000|2022-03-08 21:51:00|4156.69|4156.09|4157.07|4156.47|4157.19|4156.59|4156.57|4155.97|27
1646776270000|2022-03-08 21:51:10|4156.94|4156.34|4157.07|4156.47|4157.19|4156.59|4156.82|4156.22|21
1646776280000|2022-03-08 21:51:20|4157.19|4156.59|4157.44|4156.84|4157.69|4157.09|4157.07|4156.47|46
1646776290000|2022-03-08 21:51:30|4157.32|4156.72|4157.82|4157.22|4157.82|4157.22|4157.32|4156.72|36
1646776300000|2022-03-08 21:51:40|4157.69|4157.09|4157.82|4157.22|4157.82|4157.22|4157.57|4156.97|19
1646776310000|2022-03-08 21:51:50|4157.57|4156.97|4157.32|4156.72|4157.57|4156.97|4157.07|4156.47|35
1646776320000|2022-03-08 21:52:00|4157.44|4156.84|4157.69|4157.09|4157.94|4157.34|4157.44|4156.84|37
1646776330000|2022-03-08 21:52:10|4157.19|4156.59|4156.07|4155.47|4157.19|4156.59|4155.57|4154.97|76
1646776340000|2022-03-08 21:52:20|4155.44|4154.84|4155.07|4154.47|4155.82|4155.22|4155.07|4154.47|42
1646776350000|2022-03-08 21:52:30|4155.32|4154.72|4154.32|4153.72|4155.32|4154.72|4154.32|4153.72|92
1646776360000|2022-03-08 21:52:40|4155.07|4154.47|4155.69|4155.09|4155.69|4155.09|4155.07|4154.47|172
1646776370000|2022-03-08 21:52:50|4155.57|4154.97|4156.19|4155.59|4156.19|4155.59|4154.57|4153.97|123
1646776380000|2022-03-08 21:53:00|4156.69|4156.09|4155.94|4155.34|4156.82|4156.22|4155.82|4155.22|56
1646776390000|2022-03-08 21:53:10|4156.07|4155.47|4154.44|4153.84|4156.07|4155.47|4154.44|4153.84|62
1646776400000|2022-03-08 21:53:20|4154.82|4154.22|4154.69|4154.09|4154.82|4154.22|4154.44|4153.84|55
1646776410000|2022-03-08 21:53:30|4155.07|4154.47|4154.69|4154.09|4155.07|4154.47|4154.57|4153.97|36
1646776420000|2022-03-08 21:53:40|4154.57|4153.97|4154.82|4154.22|4154.82|4154.22|4154.57|4153.97|5
1646776430000|2022-03-08 21:53:50|4154.94|4154.34|4154.44|4153.84|4154.94|4154.34|4154.44|4153.84|26
1646776440000|2022-03-08 21:54:00|4154.57|4153.97|4154.69|4154.09|4154.69|4154.09|4154.57|4153.97|17
1646776450000|2022-03-08 21:54:10|4154.82|4154.22|4155.07|4154.47|4155.07|4154.47|4154.82|4154.22|12
1646776460000|2022-03-08 21:54:20|4154.94|4154.34|4154.94|4154.34|4155.07|4154.47|4154.82|4154.22|25
1646776470000|2022-03-08 21:54:30|4154.82|4154.22|4155.32|4154.72|4155.44|4154.84|4154.82|4154.22|104
1646776480000|2022-03-08 21:54:40|4155.44|4154.84|4154.94|4154.34|4155.44|4154.84|4154.94|4154.34|25
1646776490000|2022-03-08 21:54:50|4154.82|4154.22|4155.07|4154.47|4155.07|4154.47|4154.82|4154.22|14
1646776500000|2022-03-08 21:55:00|4155.19|4154.59|4155.32|4154.72|4155.32|4154.72|4155.07|4154.47|28
1646776510000|2022-03-08 21:55:10|4155.07|4154.47|4155.07|4154.47|4155.32|4154.72|4155.07|4154.47|32
1646776520000|2022-03-08 21:55:20|4155.19|4154.59|4154.82|4154.22|4155.19|4154.59|4154.82|4154.22|46
1646776530000|2022-03-08 21:55:30|4154.94|4154.34|4154.32|4153.72|4154.94|4154.34|4154.32|4153.72|69
1646776540000|2022-03-08 21:55:40|4154.19|4153.59|4153.94|4153.34|4154.19|4153.59|4153.94|4153.34|56
1646776550000|2022-03-08 21:55:50|4153.69|4153.09|4153.57|4152.97|4153.69|4153.09|4153.57|4152.97|25
1646776560000|2022-03-08 21:56:00|4153.44|4152.84|4153.19|4152.59|4153.69|4153.09|4153.19|4152.59|65
1646776570000|2022-03-08 21:56:10|4153.32|4152.72|4152.82|4152.22|4153.32|4152.72|4152.82|4152.22|80
1646776580000|2022-03-08 21:56:20|4153.07|4152.47|4153.32|4152.72|4153.32|4152.72|4153.07|4152.47|26
1646776590000|2022-03-08 21:56:30|4153.44|4152.84|4154.32|4153.72|4154.32|4153.72|4153.44|4152.84|42
1646776600000|2022-03-08 21:56:40|4154.44|4153.84|4153.94|4153.34|4154.57|4153.97|4153.94|4153.34|36
1646776610000|2022-03-08 21:56:50|4153.82|4153.22|4153.69|4153.09|4153.82|4153.22|4153.57|4152.97|14
1646776620000|2022-03-08 21:57:00|4153.57|4152.97|4154.07|4153.47|4154.07|4153.47|4153.19|4152.59|68
1646776630000|2022-03-08 21:57:10|4154.32|4153.72|4153.82|4153.22|4154.32|4153.72|4153.82|4153.22|39
1646776640000|2022-03-08 21:57:20|4153.69|4153.09|4153.32|4152.72|4153.69|4153.09|4153.32|4152.72|60
1646776650000|2022-03-08 21:57:30|4153.44|4152.84|4153.69|4153.09|4153.69|4153.09|4153.32|4152.72|40
1646776660000|2022-03-08 21:57:40|4153.82|4153.22|4154.44|4153.84|4154.57|4153.97|4153.82|4153.22|41
1646776670000|2022-03-08 21:57:50|4154.57|4153.97|4154.44|4153.84|4154.57|4153.97|4154.32|4153.72|11
1646776680000|2022-03-08 21:58:00|4154.32|4153.72|4153.82|4153.22|4154.32|4153.72|4153.82|4153.22|31
1646776690000|2022-03-08 21:58:10|4154.07|4153.47|4154.57|4153.97|4154.57|4153.97|4154.07|4153.47|50
1646776700000|2022-03-08 21:58:20|4154.82|4154.22|4155.07|4154.47|4155.07|4154.47|4154.82|4154.22|26
1646776710000|2022-03-08 21:58:30|4155.19|4154.59|4155.82|4155.22|4155.82|4155.22|4155.19|4154.59|47
1646776720000|2022-03-08 21:58:40|4155.94|4155.34|4156.57|4155.97|4156.57|4155.97|4155.94|4155.34|63
1646776730000|2022-03-08 21:58:50|4156.44|4155.84|4155.94|4155.34|4156.44|4155.84|4155.82|4155.22|31
1646776740000|2022-03-08 21:59:00|4156.07|4155.47|4156.19|4155.59|4156.19|4155.59|4155.82|4155.22|59
1646776750000|2022-03-08 21:59:10|4156.07|4155.47|4156.32|4155.72|4156.32|4155.72|4156.07|4155.47|21
1646776760000|2022-03-08 21:59:20|4156.07|4155.47|4155.57|4154.97|4156.32|4155.72|4155.57|4154.97|81
1646776770000|2022-03-08 21:59:30|4155.82|4155.22|4155.94|4155.34|4155.94|4155.34|4155.69|4155.09|89
1646776780000|2022-03-08 21:59:40|4156.07|4155.47|4156.07|4155.47|4156.07|4155.47|4156.07|4155.47|32
1646776790000|2022-03-08 21:59:50|4155.69|4155.09|4154.88|4153.38|4155.69|4155.09|4154.19|4153.38|154
1646776800000|2022-03-08 22:00:00|4155.14|4153.64|4154.59|4153.09|4155.14|4153.64|4154.59|4153.09|0
1646776810000|2022-03-08 22:00:10|4154.63|4153.13|4154.63|4153.13|4154.63|4153.13|4154.63|4153.13|0
1646776820000|2022-03-08 22:00:20|4154.23|4152.73|4154.56|4153.06|4154.67|4153.17|4154.23|4152.73|0
1646776830000|2022-03-08 22:00:30|4154.45|4152.95|4154.45|4152.95|4154.45|4152.95|4154.45|4152.95|0
1646776840000|2022-03-08 22:00:40|4154.52|4153.02|4154.63|4153.13|4154.63|4153.13|4154.52|4153.02|0
1646776870000|2022-03-08 22:01:10|4154.52|4153.02|4154.59|4153.09|4154.59|4153.09|4154.52|4153.02|0
1646776890000|2022-03-08 22:01:30|4154.56|4153.06|4154.56|4153.06|4154.56|4153.06|4154.56|4153.06|0
1646776900000|2022-03-08 22:01:40|4154.67|4153.17|4154.67|4153.17|4154.67|4153.17|4154.67|4153.17|0
1646776920000|2022-03-08 22:02:00|4154.59|4153.09|4154.63|4153.13|4154.67|4153.17|4154.59|4153.09|0
1646776930000|2022-03-08 22:02:10|4154.67|4153.17|4154.63|4153.13|4154.67|4153.17|4154.63|4153.13|0
1646776940000|2022-03-08 22:02:20|4154.67|4153.17|4154.67|4153.17|4154.67|4153.17|4154.67|4153.17|0
1646776960000|2022-03-08 22:02:40|4154.63|4153.13|4154.48|4152.98|4154.63|4153.13|4154.48|4152.98|0
1646777010000|2022-03-08 22:03:30|4154.63|4153.13|4154.63|4153.13|4154.63|4153.13|4154.63|4153.13|0
1646777020000|2022-03-08 22:03:40|4154.74|4153.24|4154.74|4153.24|4154.74|4153.24|4154.74|4153.24|0
1646777030000|2022-03-08 22:03:50|4154.67|4153.17|4154.7|4153.2|4154.7|4153.2|4154.67|4153.17|0
1646777040000|2022-03-08 22:04:00|4154.67|4153.17|4154.96|4153.46|4154.96|4153.46|4154.67|4153.17|0
1646777060000|2022-03-08 22:04:20|4154.81|4153.31|4154.81|4153.31|4154.81|4153.31|4154.81|4153.31|0
1646777090000|2022-03-08 22:04:50|4154.85|4153.35|4154.99|4153.49|4154.99|4153.49|4154.85|4153.35|0
1646777110000|2022-03-08 22:05:10|4154.78|4153.28|4154.7|4153.2|4154.78|4153.28|4154.7|4153.2|0
1646777130000|2022-03-08 22:05:30|4154.78|4153.28|4154.78|4153.28|4154.78|4153.28|4154.78|4153.28|0
1646777140000|2022-03-08 22:05:40|4154.85|4153.35|4154.63|4153.13|4154.85|4153.35|4154.63|4153.13|0
1646777160000|2022-03-08 22:06:00|4154.67|4153.17|4154.67|4153.17|4154.67|4153.17|4154.67|4153.17|0
1646777170000|2022-03-08 22:06:10|4154.56|4153.06|4154.52|4153.02|4154.56|4153.06|4154.52|4153.02|0
1646777190000|2022-03-08 22:06:30|4154.56|4153.06|4154.56|4153.06|4154.56|4153.06|4154.56|4153.06|0
1646777210000|2022-03-08 22:06:50|4154.37|4152.87|4154.37|4152.87|4154.37|4152.87|4154.37|4152.87|0
1646777230000|2022-03-08 22:07:10|4153.65|4152.15|4153.47|4151.97|4153.65|4152.15|4153.47|4151.97|0
1646777240000|2022-03-08 22:07:20|4153.65|4152.15|4153.65|4152.15|4153.65|4152.15|4153.65|4152.15|0
1646777250000|2022-03-08 22:07:30|4153.47|4151.97|4153.47|4151.97|4153.47|4151.97|4153.47|4151.97|0
1646777260000|2022-03-08 22:07:40|4153.29|4151.79|4153.29|4151.79|4153.29|4151.79|4153.29|4151.79|0
1646777270000|2022-03-08 22:07:50|4153.32|4151.82|4153.32|4151.82|4153.32|4151.82|4153.32|4151.82|0
1646777300000|2022-03-08 22:08:20|4153.51|4152.01|4153.65|4152.15|4153.65|4152.15|4153.51|4152.01|0
1646777330000|2022-03-08 22:08:50|4153.54|4152.04|4153.54|4152.04|4153.54|4152.04|4153.54|4152.04|0
1646777340000|2022-03-08 22:09:00|4153.51|4152.01|4153.51|4152.01|4153.51|4152.01|4153.51|4152.01|0
1646777350000|2022-03-08 22:09:10|4153.76|4152.26|4153.98|4152.48|4154.05|4152.55|4153.76|4152.26|0
1646777380000|2022-03-08 22:09:40|4154.12|4152.62|4154.12|4152.62|4154.12|4152.62|4154.12|4152.62|0
1646777400000|2022-03-08 22:10:00|4154.16|4152.66|4154.12|4152.62|4154.16|4152.66|4154.12|4152.62|0
1646777410000|2022-03-08 22:10:10|4154.19|4152.69|4154.19|4152.69|4154.19|4152.69|4154.19|4152.69|0
1646777420000|2022-03-08 22:10:20|4154.59|4153.09|4154.59|4153.09|4154.59|4153.09|4154.59|4153.09|0
1646777440000|2022-03-08 22:10:40|4154.48|4152.98|4154.48|4152.98|4154.48|4152.98|4154.48|4152.98|0
1646777470000|2022-03-08 22:11:10|4154.59|4153.09|4154.7|4153.2|4154.7|4153.2|4154.59|4153.09|0
1646777480000|2022-03-08 22:11:20|4154.59|4153.09|4154.85|4153.35|4154.85|4153.35|4154.59|4153.09|0
1646777500000|2022-03-08 22:11:40|4154.59|4153.09|4154.59|4153.09|4154.59|4153.09|4154.59|4153.09|0
1646777530000|2022-03-08 22:12:10|4154.56|4153.06|4154.56|4153.06|4154.56|4153.06|4154.56|4153.06|0
1646777540000|2022-03-08 22:12:20|4154.45|4152.95|4155.1|4153.6|4155.1|4153.6|4154.45|4152.95|0
1646777550000|2022-03-08 22:12:30|4155.47|4153.97|4154.85|4153.35|4155.47|4153.97|4154.85|4153.35|0
1646777570000|2022-03-08 22:12:50|4155.1|4153.6|4155.1|4153.6|4155.1|4153.6|4155.1|4153.6|0
1646777590000|2022-03-08 22:13:10|4155.29|4153.79|4155.29|4153.79|4155.29|4153.79|4155.29|4153.79|0
1646777600000|2022-03-08 22:13:20|4155.1|4153.6|4155.1|4153.6|4155.1|4153.6|4155.1|4153.6|0
1646777610000|2022-03-08 22:13:30|4155.25|4153.75|4155.25|4153.75|4155.25|4153.75|4155.25|4153.75|0
1646777630000|2022-03-08 22:13:50|4155.07|4153.57|4155.07|4153.57|4155.07|4153.57|4155.07|4153.57|0
1646777660000|2022-03-08 22:14:20|4154.74|4153.24|4154.48|4152.98|4154.74|4153.24|4154.48|4152.98|0
1646777710000|2022-03-08 22:15:10|4154.59|4153.09|4154.59|4153.09|4154.59|4153.09|4154.59|4153.09|0
1646777830000|2022-03-08 22:17:10|4154.63|4153.13|4154.63|4153.13|4154.63|4153.13|4154.63|4153.13|0
1646777880000|2022-03-08 22:18:00|4154.67|4153.17|4154.67|4153.17|4154.67|4153.17|4154.56|4153.06|0
1646777900000|2022-03-08 22:18:20|4154.56|4153.06|4154.81|4153.31|4154.81|4153.31|4154.56|4153.06|0
1646777920000|2022-03-08 22:18:40|4154.45|4152.95|4154.45|4152.95|4154.45|4152.95|4154.45|4152.95|0
1646777940000|2022-03-08 22:19:00|4154.05|4152.55|4154.05|4152.55|4154.05|4152.55|4154.05|4152.55|0
1646777980000|2022-03-08 22:19:40|4154.01|4152.51|4154.01|4152.51|4154.01|4152.51|4154.01|4152.51|0
1646778000000|2022-03-08 22:20:00|4154.05|4152.55|4154.05|4152.55|4154.05|4152.55|4154.05|4152.55|0
1646778010000|2022-03-08 22:20:10|4154.01|4152.51|4154.01|4152.51|4154.01|4152.51|4154.01|4152.51|0
1646778110000|2022-03-08 22:21:50|4154.05|4152.55|4154.05|4152.55|4154.05|4152.55|4154.05|4152.55|0
1646778210000|2022-03-08 22:23:30|4154.12|4152.62|4154.12|4152.62|4154.12|4152.62|4154.12|4152.62|0
1646778270000|2022-03-08 22:24:30|4153.98|4152.48|4153.98|4152.48|4153.98|4152.48|4153.98|4152.48|0
1646778300000|2022-03-08 22:25:00|4153.72|4152.22|4153.72|4152.22|4153.72|4152.22|4153.72|4152.22|0
1646778340000|2022-03-08 22:25:40|4153.62|4152.12|4153.62|4152.12|4153.62|4152.12|4153.62|4152.12|0
1646778380000|2022-03-08 22:26:20|4153.36|4151.86|4153.36|4151.86|4153.36|4151.86|4153.36|4151.86|0
1646778420000|2022-03-08 22:27:00|4153.4|4151.9|4153.4|4151.9|4153.4|4151.9|4153.4|4151.9|0
1646778460000|2022-03-08 22:27:40|4153.43|4151.93|4153.43|4151.93|4153.43|4151.93|4153.43|4151.93|0
1646778490000|2022-03-08 22:28:10|4153.47|4151.97|4153.47|4151.97|4153.47|4151.97|4153.47|4151.97|0
1646778550000|2022-03-08 22:29:10|4153.43|4151.93|4153.47|4151.97|4153.47|4151.97|4153.43|4151.93|0
1646778570000|2022-03-08 22:29:30|4153.4|4151.9|4153.4|4151.9|4153.4|4151.9|4153.4|4151.9|0
1646778590000|2022-03-08 22:29:50|4153.43|4151.93|4153.47|4151.97|4153.47|4151.97|4153.43|4151.93|0
1646778600000|2022-03-08 22:30:00|4153.62|4152.12|4153.62|4152.12|4153.62|4152.12|4153.62|4152.12|0
1646778620000|2022-03-08 22:30:20|4153.65|4152.15|4153.65|4152.15|4153.65|4152.15|4153.65|4152.15|0
1646778630000|2022-03-08 22:30:30|4153.62|4152.12|4153.51|4152.01|4153.62|4152.12|4153.51|4152.01|0
1646778680000|2022-03-08 22:31:20|4153.47|4151.97|4153.47|4151.97|4153.47|4151.97|4153.47|4151.97|0
1646778710000|2022-03-08 22:31:50|4153.1|4151.6|4153.1|4151.6|4153.1|4151.6|4153.1|4151.6|0
1646778720000|2022-03-08 22:32:00|4153.14|4151.64|4153.14|4151.64|4153.14|4151.64|4153.14|4151.64|0
1646778730000|2022-03-08 22:32:10|4153.18|4151.68|4153.18|4151.68|4153.18|4151.68|4153.18|4151.68|0
1646778840000|2022-03-08 22:34:00|4153.21|4151.71|4153.21|4151.71|4153.21|4151.71|4153.21|4151.71|0
1646778850000|2022-03-08 22:34:10|4153.25|4151.75|4153.25|4151.75|4153.25|4151.75|4153.25|4151.75|0
1646778870000|2022-03-08 22:34:30|4153.29|4151.79|4153.29|4151.79|4153.29|4151.79|4153.29|4151.79|0
1646778890000|2022-03-08 22:34:50|4153.32|4151.82|4153.32|4151.82|4153.32|4151.82|4153.32|4151.82|0
1646778960000|2022-03-08 22:36:00|4152.78|4151.28|4152.78|4151.28|4152.78|4151.28|4152.78|4151.28|0
1646778970000|2022-03-08 22:36:10|4152.74|4151.24|4152.59|4151.09|4152.74|4151.24|4152.59|4151.09|0
1646779010000|2022-03-08 22:36:50|4152.63|4151.13|4152.63|4151.13|4152.63|4151.13|4152.63|4151.13|0
1646779080000|2022-03-08 22:38:00|4152.67|4151.17|4152.67|4151.17|4152.67|4151.17|4152.67|4151.17|0
1646779130000|2022-03-08 22:38:50|4152.7|4151.2|4152.7|4151.2|4152.7|4151.2|4152.7|4151.2|0
1646779150000|2022-03-08 22:39:10|4152.74|4151.24|4152.74|4151.24|4152.74|4151.24|4152.74|4151.24|0
1646779160000|2022-03-08 22:39:20|4152.78|4151.28|4152.78|4151.28|4152.78|4151.28|4152.78|4151.28|0
1646779180000|2022-03-08 22:39:40|4152.74|4151.24|4152.74|4151.24|4152.74|4151.24|4152.74|4151.24|0
1646779350000|2022-03-08 22:42:30|4152.63|4151.13|4152.63|4151.13|4152.63|4151.13|4152.63|4151.13|0
1646779360000|2022-03-08 22:42:40|4152.52|4151.02|4152.52|4151.02|4152.52|4151.02|4152.52|4151.02|0
1646779370000|2022-03-08 22:42:50|4152.41|4150.91|4152.63|4151.13|4152.63|4151.13|4152.41|4150.91|0
1646779400000|2022-03-08 22:43:20|4152.59|4151.09|4152.59|4151.09|4152.59|4151.09|4152.59|4151.09|0
1646779420000|2022-03-08 22:43:40|4152.63|4151.13|4152.63|4151.13|4152.63|4151.13|4152.63|4151.13|0
1646779630000|2022-03-08 22:47:10|4152.59|4151.09|4152.59|4151.09|4152.59|4151.09|4152.59|4151.09|0
1646779640000|2022-03-08 22:47:20|4152.67|4151.17|4152.67|4151.17|4152.67|4151.17|4152.67|4151.17|0
1646779660000|2022-03-08 22:47:40|4152.7|4151.2|4152.7|4151.2|4152.7|4151.2|4152.7|4151.2|0
1646779670000|2022-03-08 22:47:50|4152.59|4151.09|4152.63|4151.13|4152.67|4151.17|4152.59|4151.09|0
1646779680000|2022-03-08 22:48:00|4152.59|4151.09|4152.59|4151.09|4152.59|4151.09|4152.59|4151.09|0
1646779690000|2022-03-08 22:48:10|4152.63|4151.13|4152.63|4151.13|4152.63|4151.13|4152.63|4151.13|0
1646779700000|2022-03-08 22:48:20|4152.78|4151.28|4152.78|4151.28|4152.78|4151.28|4152.78|4151.28|0
1646779710000|2022-03-08 22:48:30|4152.63|4151.13|4153.69|4152.19|4153.69|4152.19|4152.63|4151.13|0
1646779720000|2022-03-08 22:48:40|4153.72|4152.22|4153.69|4152.19|4153.72|4152.22|4153.69|4152.19|0
1646779750000|2022-03-08 22:49:10|4153.65|4152.15|4153.65|4152.15|4153.65|4152.15|4153.65|4152.15|0
1646779830000|2022-03-08 22:50:30|4152.89|4151.39|4153.47|4151.97|4153.8|4152.3|4152.81|4151.31|0
1646779840000|2022-03-08 22:50:40|4153.51|4152.01|4153.51|4152.01|4153.51|4152.01|4153.51|4152.01|0
1646779850000|2022-03-08 22:50:50|4153.43|4151.93|4153.51|4152.01|4153.51|4152.01|4153.14|4151.64|0
1646779870000|2022-03-08 22:51:10|4153.47|4151.97|4153.47|4151.97|4153.47|4151.97|4153.47|4151.97|0
1646779880000|2022-03-08 22:51:20|4153.14|4151.64|4152.96|4151.46|4153.14|4151.64|4152.96|4151.46|0
1646779910000|2022-03-08 22:51:50|4152.92|4151.42|4152.92|4151.42|4152.92|4151.42|4152.92|4151.42|0
1646779930000|2022-03-08 22:52:10|4152.99|4151.49|4152.99|4151.49|4152.99|4151.49|4152.99|4151.49|0
1646779950000|2022-03-08 22:52:30|4152.92|4151.42|4152.92|4151.42|4152.92|4151.42|4152.92|4151.42|0
1646779960000|2022-03-08 22:52:40|4153.03|4151.53|4153.03|4151.53|4153.03|4151.53|4153.03|4151.53|0
1646779990000|2022-03-08 22:53:10|4153.07|4151.57|4152.99|4151.49|4153.07|4151.57|4152.99|4151.49|0
1646780000000|2022-03-08 22:53:20|4152.96|4151.46|4153.1|4151.6|4153.1|4151.6|4152.96|4151.46|0
1646780010000|2022-03-08 22:53:30|4152.89|4151.39|4152.89|4151.39|4152.89|4151.39|4152.89|4151.39|0
1646780040000|2022-03-08 22:54:00|4153.09|4151.59|4153.09|4151.59|4153.09|4151.59|4153.09|4151.59|0
1646780050000|2022-03-08 22:54:10|4153.16|4151.66|4153.16|4151.66|4153.16|4151.66|4153.16|4151.66|0
1646780070000|2022-03-08 22:54:30|4153.19|4151.69|4153.27|4151.77|4153.27|4151.77|4153.19|4151.69|0
1646780090000|2022-03-08 22:54:50|4153.3|4151.8|4153.27|4151.77|4153.3|4151.8|4153.27|4151.77|0
1646780100000|2022-03-08 22:55:00|4153.23|4151.73|4153.27|4151.77|4153.27|4151.77|4153.23|4151.73|0
1646780110000|2022-03-08 22:55:10|4153.19|4151.69|4153.19|4151.69|4153.19|4151.69|4153.19|4151.69|0
1646780160000|2022-03-08 22:56:00|4153.23|4151.73|4153.23|4151.73|4153.23|4151.73|4153.23|4151.73|0
1646780180000|2022-03-08 22:56:20|4153.19|4151.69|4153.19|4151.69|4153.19|4151.69|4153.19|4151.69|0
1646780210000|2022-03-08 22:56:50|4153.27|4151.77|4153.27|4151.77|4153.27|4151.77|4153.27|4151.77|0
1646780220000|2022-03-08 22:57:00|4153.3|4151.8|4153.3|4151.8|4153.3|4151.8|4153.3|4151.8|0
1646780230000|2022-03-08 22:57:10|4153.27|4151.77|4153.27|4151.77|4153.27|4151.77|4153.27|4151.77|0
1646780240000|2022-03-08 22:57:20|4153.19|4151.69|4153.19|4151.69|4153.19|4151.69|4153.19|4151.69|0
1646780270000|2022-03-08 22:57:50|4153.34|4151.84|4153.34|4151.84|4153.34|4151.84|4153.34|4151.84|0
1646780290000|2022-03-08 22:58:10|4153.27|4151.77|4153.27|4151.77|4153.27|4151.77|4153.27|4151.77|0
1646780310000|2022-03-08 22:58:30|4153.34|4151.84|4153.34|4151.84|4153.34|4151.84|4153.34|4151.84|0
1646780330000|2022-03-08 22:58:50|4153.19|4151.69|4153.19|4151.69|4153.19|4151.69|4153.19|4151.69|0
1646780340000|2022-03-08 22:59:00|4153.16|4151.66|4153.39|4151.89|4153.54|4152.04|4153.16|4151.66|0
1646780360000|2022-03-08 22:59:20|4153.5|4152|4153.72|4152.22|4153.72|4152.22|4153.5|4152|0
1646780370000|2022-03-08 22:59:30|4153.91|4152.41|4154.05|4152.55|4154.12|4152.62|4153.91|4152.41|0
1646780380000|2022-03-08 22:59:40|4153.83|4152.33|4153.5|4152|4153.83|4152.33|4153.5|4152|0
1646780390000|2022-03-08 22:59:50|4154.09|4152.59|4153.72|4152.22|4154.09|4152.59|4153.72|4152.22|0
1646780400000|2022-03-08 23:00:00|4154.69|4154.09|4155.69|4155.09|4156.19|4155.59|4153.94|4153.34|259
1646780410000|2022-03-08 23:00:10|4155.94|4155.34|4157.32|4156.72|4157.69|4157.09|4155.44|4154.84|110
1646780420000|2022-03-08 23:00:20|4157.69|4157.09|4159.07|4158.47|4159.94|4159.34|4157.69|4157.09|139
1646780430000|2022-03-08 23:00:30|4158.94|4158.34|4160.69|4160.09|4160.82|4160.22|4158.69|4158.09|162
1646780440000|2022-03-08 23:00:40|4160.94|4160.34|4158.94|4158.34|4161.07|4160.47|4158.94|4158.34|80
1646780450000|2022-03-08 23:00:50|4159.19|4158.59|4159.44|4158.84|4159.82|4159.22|4158.69|4158.09|76
1646780460000|2022-03-08 23:01:00|4159.94|4159.34|4161.69|4161.09|4161.69|4161.09|4159.94|4159.34|133
1646780470000|2022-03-08 23:01:10|4161.32|4160.72|4161.69|4161.09|4161.82|4161.22|4160.69|4160.09|131
1646780480000|2022-03-08 23:01:20|4161.44|4160.84|4160.94|4160.34|4161.57|4160.97|4160.44|4159.84|60
1646780490000|2022-03-08 23:01:30|4160.69|4160.09|4160.69|4160.09|4160.94|4160.34|4160.07|4159.47|77
1646780500000|2022-03-08 23:01:40|4160.57|4159.97|4161.44|4160.84|4161.69|4161.09|4160.19|4159.59|75
1646780510000|2022-03-08 23:01:50|4161.32|4160.72|4161.07|4160.47|4161.44|4160.84|4160.94|4160.34|58
1646780520000|2022-03-08 23:02:00|4160.57|4159.97|4160.69|4160.09|4161.07|4160.47|4160.07|4159.47|94
1646780530000|2022-03-08 23:02:10|4160.44|4159.84|4160.57|4159.97|4161.07|4160.47|4160.44|4159.84|73
1646780540000|2022-03-08 23:02:20|4160.69|4160.09|4161.07|4160.47|4161.19|4160.59|4160.69|4160.09|54
1646780550000|2022-03-08 23:02:30|4161.19|4160.59|4160.94|4160.34|4161.32|4160.72|4160.82|4160.22|45
1646780560000|2022-03-08 23:02:40|4161.19|4160.59|4161.32|4160.72|4161.57|4160.97|4160.94|4160.34|49
1646780570000|2022-03-08 23:02:50|4161.19|4160.59|4160.94|4160.34|4161.19|4160.59|4160.94|4160.34|34
1646780580000|2022-03-08 23:03:00|4160.82|4160.22|4160.07|4159.47|4160.82|4160.22|4160.07|4159.47|25
1646780590000|2022-03-08 23:03:10|4159.69|4159.09|4159.57|4158.97|4160.07|4159.47|4159.32|4158.72|40
1646780600000|2022-03-08 23:03:20|4159.32|4158.72|4158.32|4157.72|4159.32|4158.72|4158.32|4157.72|23
1646780610000|2022-03-08 23:03:30|4158.69|4158.09|4159.07|4158.47|4159.19|4158.59|4158.44|4157.84|46
1646780620000|2022-03-08 23:03:40|4159.19|4158.59|4158.07|4157.47|4159.32|4158.72|4158.07|4157.47|21
1646780630000|2022-03-08 23:03:50|4157.82|4157.22|4158.19|4157.59|4158.19|4157.59|4157.82|4157.22|31
1646780640000|2022-03-08 23:04:00|4158.82|4158.22|4158.94|4158.34|4159.07|4158.47|4158.57|4157.97|20
1646780650000|2022-03-08 23:04:10|4158.82|4158.22|4159.19|4158.59|4159.44|4158.84|4158.69|4158.09|35
1646780660000|2022-03-08 23:04:20|4159.07|4158.47|4159.57|4158.97|4159.57|4158.97|4159.07|4158.47|13
1646780670000|2022-03-08 23:04:30|4159.44|4158.84|4159.44|4158.84|4159.44|4158.84|4159.07|4158.47|20
1646780680000|2022-03-08 23:04:40|4159.57|4158.97|4160.07|4159.47|4160.07|4159.47|4159.57|4158.97|18
1646780690000|2022-03-08 23:04:50|4160.19|4159.59|4160.69|4160.09|4161.07|4160.47|4160.19|4159.59|52
1646780700000|2022-03-08 23:05:00|4160.82|4160.22|4161.44|4160.84|4161.44|4160.84|4160.69|4160.09|25
1646780710000|2022-03-08 23:05:10|4161.19|4160.59|4160.94|4160.34|4161.57|4160.97|4160.94|4160.34|51
1646780720000|2022-03-08 23:05:20|4160.82|4160.22|4160.44|4159.84|4161.07|4160.47|4160.44|4159.84|33
1646780730000|2022-03-08 23:05:30|4159.94|4159.34|4160.44|4159.84|4160.44|4159.84|4159.94|4159.34|32
1646780740000|2022-03-08 23:05:40|4160.32|4159.72|4160.19|4159.59|4160.44|4159.84|4160.19|4159.59|20
1646780750000|2022-03-08 23:05:50|4159.94|4159.34|4160.69|4160.09|4160.82|4160.22|4159.57|4158.97|48
1646780760000|2022-03-08 23:06:00|4160.82|4160.22|4160.69|4160.09|4160.82|4160.22|4160.69|4160.09|1
1646780770000|2022-03-08 23:06:10|4160.57|4159.97|4160.44|4159.84|4160.69|4160.09|4160.32|4159.72|14
1646780780000|2022-03-08 23:06:20|4160.57|4159.97|4160.32|4159.72|4160.57|4159.97|4160.32|4159.72|2
1646780790000|2022-03-08 23:06:30|4160.44|4159.84|4160.19|4159.59|4160.82|4160.22|4160.19|4159.59|3
1646780800000|2022-03-08 23:06:40|4160.57|4159.97|4160.94|4160.34|4160.94|4160.34|4160.44|4159.84|36
1646780810000|2022-03-08 23:06:50|4160.44|4159.84|4160.07|4159.47|4160.57|4159.97|4160.07|4159.47|34
1646780820000|2022-03-08 23:07:00|4159.94|4159.34|4159.94|4159.34|4160.07|4159.47|4159.82|4159.22|13
1646780830000|2022-03-08 23:07:10|4159.82|4159.22|4159.44|4158.84|4159.94|4159.34|4159.44|4158.84|11
1646780840000|2022-03-08 23:07:20|4159.32|4158.72|4159.82|4159.22|4159.94|4159.34|4159.32|4158.72|19
1646780850000|2022-03-08 23:07:30|4160.07|4159.47|4159.94|4159.34|4160.07|4159.47|4159.94|4159.34|5
1646780860000|2022-03-08 23:07:40|4159.82|4159.22|4159.82|4159.22|4159.82|4159.22|4159.82|4159.22|3
1646780870000|2022-03-08 23:07:50|4159.94|4159.34|4160.32|4159.72|4160.69|4160.09|4159.94|4159.34|30
1646780880000|2022-03-08 23:08:00|4160.19|4159.59|4159.94|4159.34|4160.19|4159.59|4159.82|4159.22|7
1646780890000|2022-03-08 23:08:10|4159.82|4159.22|4159.94|4159.34|4160.32|4159.72|4159.57|4158.97|20
1646780910000|2022-03-08 23:08:30|4159.57|4158.97|4160.32|4159.72|4160.32|4159.72|4159.57|4158.97|38
1646780920000|2022-03-08 23:08:40|||||||||2
1646780940000|2022-03-08 23:09:00|4160.07|4159.47|4160.07|4159.47|4160.07|4159.47|4160.07|4159.47|11
1646780950000|2022-03-08 23:09:10|4159.82|4159.22|4159.82|4159.22|4159.82|4159.22|4159.82|4159.22|5
1646780960000|2022-03-08 23:09:20|||||||||1
1646780970000|2022-03-08 23:09:30|||||||||1
1646780990000|2022-03-08 23:09:50|4159.94|4159.34|4160.07|4159.47|4160.07|4159.47|4159.94|4159.34|22
1646781000000|2022-03-08 23:10:00|4160.19|4159.59|4160.07|4159.47|4160.19|4159.59|4160.07|4159.47|19
1646781020000|2022-03-08 23:10:20|4159.82|4159.22|4159.32|4158.72|4159.82|4159.22|4159.32|4158.72|32
1646781030000|2022-03-08 23:10:30|||||||||4
1646781040000|2022-03-08 23:10:40|||||||||1
1646781050000|2022-03-08 23:10:50|4159.19|4158.59|4159.07|4158.47|4159.19|4158.59|4159.07|4158.47|13
1646781060000|2022-03-08 23:11:00|4159.19|4158.59|4159.07|4158.47|4159.19|4158.59|4159.07|4158.47|22
1646781070000|2022-03-08 23:11:10|4159.19|4158.59|4158.44|4157.84|4159.19|4158.59|4158.44|4157.84|41
1646781080000|2022-03-08 23:11:20|4158.57|4157.97|4158.32|4157.72|4158.57|4157.97|4158.32|4157.72|9
1646781090000|2022-03-08 23:11:30|||||||||3
1646781100000|2022-03-08 23:11:40|4158.07|4157.47|4158.32|4157.72|4158.32|4157.72|4157.82|4157.22|109
1646781110000|2022-03-08 23:11:50|4158.44|4157.84|4158.69|4158.09|4158.82|4158.22|4158.44|4157.84|14
1646781120000|2022-03-08 23:12:00|4158.57|4157.97|4158.82|4158.22|4158.82|4158.22|4158.57|4157.97|9
1646781130000|2022-03-08 23:12:10|4158.69|4158.09|4159.07|4158.47|4159.19|4158.59|4158.57|4157.97|12
1646781140000|2022-03-08 23:12:20|4158.94|4158.34|4158.57|4157.97|4158.94|4158.34|4158.57|4157.97|10
1646781150000|2022-03-08 23:12:30|4158.94|4158.34|4159.07|4158.47|4159.07|4158.47|4158.82|4158.22|18
1646781160000|2022-03-08 23:12:40|4158.82|4158.22|4159.32|4158.72|4159.32|4158.72|4158.82|4158.22|23
1646781170000|2022-03-08 23:12:50|4159.44|4158.84|4160.32|4159.72|4160.32|4159.72|4159.44|4158.84|34
1646781180000|2022-03-08 23:13:00|4160.19|4159.59|4160.82|4160.22|4160.82|4160.22|4160.19|4159.59|14
1646781190000|2022-03-08 23:13:10|4160.94|4160.34|4161.19|4160.59|4161.32|4160.72|4160.94|4160.34|49
1646781200000|2022-03-08 23:13:20|4161.07|4160.47|4161.07|4160.47|4161.07|4160.47|4161.07|4160.47|0
1646781210000|2022-03-08 23:13:30|4160.82|4160.22|4161.32|4160.72|4161.32|4160.72|4160.57|4159.97|43
1646781220000|2022-03-08 23:13:40|4162.57|4161.97|4162.32|4161.72|4162.57|4161.97|4162.19|4161.59|132
1646781230000|2022-03-08 23:13:50|4162.44|4161.84|4162.32|4161.72|4162.44|4161.84|4162.32|4161.72|11
1646781240000|2022-03-08 23:14:00|4162.57|4161.97|4161.82|4161.22|4162.57|4161.97|4161.82|4161.22|60
1646781250000|2022-03-08 23:14:10|4161.57|4160.97|4161.32|4160.72|4161.57|4160.97|4161.07|4160.47|42
1646781260000|2022-03-08 23:14:20|4161.44|4160.84|4161.69|4161.09|4161.82|4161.22|4161.32|4160.72|24
1646781270000|2022-03-08 23:14:30|4161.57|4160.97|4162.32|4161.72|4162.57|4161.97|4161.57|4160.97|35
1646781280000|2022-03-08 23:14:40|4161.82|4161.22|4162.07|4161.47|4162.07|4161.47|4161.82|4161.22|63
1646781290000|2022-03-08 23:14:50|4162.19|4161.59|4162.07|4161.47|4162.32|4161.72|4161.82|4161.22|26
1646781300000|2022-03-08 23:15:00|4161.82|4161.22|4160.94|4160.34|4161.94|4161.34|4160.82|4160.22|42
1646781310000|2022-03-08 23:15:10|4161.19|4160.59|4160.57|4159.97|4161.19|4160.59|4160.32|4159.72|28
1646781320000|2022-03-08 23:15:20|4160.69|4160.09|4159.57|4158.97|4160.69|4160.09|4159.57|4158.97|66
1646781330000|2022-03-08 23:15:30|4159.94|4159.34|4159.32|4158.72|4160.07|4159.47|4159.32|4158.72|43
1646781340000|2022-03-08 23:15:40|4159.44|4158.84|4159.94|4159.34|4159.94|4159.34|4159.32|4158.72|15
1646781350000|2022-03-08 23:15:50|4159.82|4159.22|4159.32|4158.72|4159.94|4159.34|4159.32|4158.72|24
1646781360000|2022-03-08 23:16:00|4159.44|4158.84|4159.32|4158.72|4159.57|4158.97|4159.32|4158.72|8
1646781370000|2022-03-08 23:16:10|4159.44|4158.84|4159.19|4158.59|4159.44|4158.84|4159.19|4158.59|16
1646781380000|2022-03-08 23:16:20|4158.69|4158.09|4159.44|4158.84|4159.44|4158.84|4158.69|4158.09|33
1646781390000|2022-03-08 23:16:30|4159.32|4158.72|4159.19|4158.59|4159.32|4158.72|4158.94|4158.34|11
1646781400000|2022-03-08 23:16:40|4159.32|4158.72|4159.07|4158.47|4159.32|4158.72|4159.07|4158.47|12
1646781410000|2022-03-08 23:16:50|4159.19|4158.59|4159.82|4159.22|4160.07|4159.47|4159.19|4158.59|34
1646781420000|2022-03-08 23:17:00|4160.19|4159.59|4160.57|4159.97|4160.57|4159.97|4160.19|4159.59|28
1646781430000|2022-03-08 23:17:10|4160.44|4159.84|4160.44|4159.84|4160.82|4160.22|4160.44|4159.84|10
1646781440000|2022-03-08 23:17:20|4160.69|4160.09|4160.94|4160.34|4161.44|4160.84|4160.44|4159.84|61
1646781450000|2022-03-08 23:17:30|4161.07|4160.47|4160.57|4159.97|4161.19|4160.59|4160.57|4159.97|15
1646781460000|2022-03-08 23:17:40|4160.32|4159.72|4160.19|4159.59|4160.57|4159.97|4160.07|4159.47|14
1646781470000|2022-03-08 23:17:50|4160.07|4159.47|4161.19|4160.59|4161.19|4160.59|4160.07|4159.47|21
1646781480000|2022-03-08 23:18:00|4161.32|4160.72|4161.07|4160.47|4161.32|4160.72|4161.07|4160.47|10
1646781490000|2022-03-08 23:18:10|4161.32|4160.72|4161.32|4160.72|4161.57|4160.97|4161.32|4160.72|11
1646781500000|2022-03-08 23:18:20|4161.07|4160.47|4160.57|4159.97|4161.19|4160.59|4160.57|4159.97|21
1646781510000|2022-03-08 23:18:30|4160.82|4160.22|4160.94|4160.34|4160.94|4160.34|4160.82|4160.22|5
1646781520000|2022-03-08 23:18:40|4161.07|4160.47|4160.94|4160.34|4161.07|4160.47|4160.82|4160.22|5
1646781540000|2022-03-08 23:19:00|4160.44|4159.84|4161.19|4160.59|4161.32|4160.72|4160.44|4159.84|28
1646781550000|2022-03-08 23:19:10|4161.07|4160.47|4161.07|4160.47|4161.19|4160.59|4160.94|4160.34|1
1646781560000|2022-03-08 23:19:20|4160.82|4160.22|4160.82|4160.22|4160.82|4160.22|4160.82|4160.22|5
1646781570000|2022-03-08 23:19:30|4160.32|4159.72|4160.32|4159.72|4160.32|4159.72|4160.32|4159.72|19
1646781580000|2022-03-08 23:19:40|4160.19|4159.59|4160.32|4159.72|4160.32|4159.72|4160.19|4159.59|1
1646781590000|2022-03-08 23:19:50|4160.19|4159.59|4160.44|4159.84|4160.44|4159.84|4160.19|4159.59|23
1646781600000|2022-03-08 23:20:00|4160.07|4159.47|4160.19|4159.59|4160.44|4159.84|4160.07|4159.47|28
1646781610000|2022-03-08 23:20:10|4160.57|4159.97|4159.69|4159.09|4160.69|4160.09|4159.69|4159.09|49
1646781620000|2022-03-08 23:20:20|4159.57|4158.97|4159.69|4159.09|4159.69|4159.09|4159.57|4158.97|10
1646781630000|2022-03-08 23:20:30|4159.82|4159.22|4159.19|4158.59|4159.82|4159.22|4159.19|4158.59|14
1646781640000|2022-03-08 23:20:40|4158.82|4158.22|4158.82|4158.22|4159.19|4158.59|4158.82|4158.22|28
1646781650000|2022-03-08 23:20:50|4158.94|4158.34|4158.44|4157.84|4159.32|4158.72|4158.32|4157.72|67
1646781660000|2022-03-08 23:21:00|4158.57|4157.97|4158.69|4158.09|4159.07|4158.47|4158.32|4157.72|31
1646781670000|2022-03-08 23:21:10|4158.82|4158.22|4158.69|4158.09|4158.82|4158.22|4158.69|4158.09|5
1646781680000|2022-03-08 23:21:20|4158.82|4158.22|4160.07|4159.47|4160.07|4159.47|4158.82|4158.22|32
1646781690000|2022-03-08 23:21:30|4160.32|4159.72|4160.32|4159.72|4160.57|4159.97|4160.19|4159.59|26
1646781700000|2022-03-08 23:21:40|4160.44|4159.84|4160.69|4160.09|4160.82|4160.22|4160.44|4159.84|18
1646781710000|2022-03-08 23:21:50|4160.57|4159.97|4160.57|4159.97|4160.69|4160.09|4160.57|4159.97|3
1646781720000|2022-03-08 23:22:00|4161.19|4160.59|4161.07|4160.47|4161.32|4160.72|4161.07|4160.47|34
1646781730000|2022-03-08 23:22:10|4161.19|4160.59|4161.69|4161.09|4161.69|4161.09|4161.07|4160.47|29
1646781740000|2022-03-08 23:22:20|4161.57|4160.97|4161.44|4160.84|4161.57|4160.97|4161.44|4160.84|14
1646781750000|2022-03-08 23:22:30|4161.32|4160.72|4161.44|4160.84|4161.44|4160.84|4161.19|4160.59|11
1646781760000|2022-03-08 23:22:40|4161.07|4160.47|4161.07|4160.47|4161.07|4160.47|4161.07|4160.47|6
1646781770000|2022-03-08 23:22:50|4160.82|4160.22|4160.82|4160.22|4160.82|4160.22|4160.82|4160.22|2
1646781780000|2022-03-08 23:23:00|4160.69|4160.09|4160.82|4160.22|4161.32|4160.72|4160.69|4160.09|33
1646781800000|2022-03-08 23:23:20|||||||||12
1646781810000|2022-03-08 23:23:30|4160.57|4159.97|4160.32|4159.72|4160.57|4159.97|4160.07|4159.47|20
1646781820000|2022-03-08 23:23:40|4160.82|4160.22|4160.69|4160.09|4160.82|4160.22|4160.57|4159.97|28
1646781830000|2022-03-08 23:23:50|4160.82|4160.22|4160.82|4160.22|4160.82|4160.22|4160.82|4160.22|1
1646781840000|2022-03-08 23:24:00|4161.07|4160.47|4160.82|4160.22|4161.19|4160.59|4160.82|4160.22|21
1646781850000|2022-03-08 23:24:10|4160.94|4160.34|4160.82|4160.22|4160.94|4160.34|4160.82|4160.22|2
1646781860000|2022-03-08 23:24:20|4160.69|4160.09|4161.07|4160.47|4161.19|4160.59|4160.69|4160.09|16
1646781870000|2022-03-08 23:24:30|4160.94|4160.34|4160.82|4160.22|4161.07|4160.47|4160.82|4160.22|6
1646781880000|2022-03-08 23:24:40|4161.07|4160.47|4160.82|4160.22|4161.07|4160.47|4160.69|4160.09|14
1646781890000|2022-03-08 23:24:50|4160.69|4160.09|4160.57|4159.97|4160.69|4160.09|4160.57|4159.97|18
1646781900000|2022-03-08 23:25:00|4160.44|4159.84|4160.57|4159.97|4160.57|4159.97|4160.44|4159.84|5
1646781910000|2022-03-08 23:25:10|4160.44|4159.84|4161.07|4160.47|4161.07|4160.47|4160.44|4159.84|67
1646781920000|2022-03-08 23:25:20|4161.19|4160.59|4161.07|4160.47|4161.32|4160.72|4161.07|4160.47|9
1646781930000|2022-03-08 23:25:30|||||||||2
1646781940000|2022-03-08 23:25:40|4160.32|4159.72|4160.57|4159.97|4160.57|4159.97|4160.32|4159.72|52
1646781950000|2022-03-08 23:25:50|4160.82|4160.22|4160.82|4160.22|4160.82|4160.22|4160.82|4160.22|10
1646781960000|2022-03-08 23:26:00|4160.69|4160.09|4160.69|4160.09|4160.82|4160.22|4160.69|4160.09|5
1646781970000|2022-03-08 23:26:10|4160.57|4159.97|4160.57|4159.97|4160.57|4159.97|4160.57|4159.97|10
1646781980000|2022-03-08 23:26:20|4160.32|4159.72|4160.07|4159.47|4160.32|4159.72|4159.82|4159.22|39
1646781990000|2022-03-08 23:26:30|||||||||2
1646782000000|2022-03-08 23:26:40|||||||||4
1646782010000|2022-03-08 23:26:50|||||||||1
1646782020000|2022-03-08 23:27:00|4160.19|4159.59|4160.32|4159.72|4160.32|4159.72|4160.19|4159.59|5
1646782030000|2022-03-08 23:27:10|4160.44|4159.84|4160.32|4159.72|4160.44|4159.84|4160.32|4159.72|4
1646782050000|2022-03-08 23:27:30|4160.69|4160.09|4161.32|4160.72|4161.32|4160.72|4160.69|4160.09|61
1646782060000|2022-03-08 23:27:40|4161.57|4160.97|4161.57|4160.97|4161.57|4160.97|4161.57|4160.97|10
1646782070000|2022-03-08 23:27:50|4161.32|4160.72|4161.82|4161.22|4161.82|4161.22|4161.32|4160.72|13
1646782080000|2022-03-08 23:28:00|4162.07|4161.47|4162.32|4161.72|4162.44|4161.84|4161.94|4161.34|98
1646782090000|2022-03-08 23:28:10|4162.57|4161.97|4162.57|4161.97|4162.69|4162.09|4162.57|4161.97|28
1646782100000|2022-03-08 23:28:20|4162.19|4161.59|4162.32|4161.72|4162.32|4161.72|4162.07|4161.47|51
1646782110000|2022-03-08 23:28:30|4162.82|4162.22|4162.57|4161.97|4162.82|4162.22|4162.57|4161.97|19
1646782120000|2022-03-08 23:28:40|4162.69|4162.09|4162.82|4162.22|4162.82|4162.22|4162.69|4162.09|3
1646782130000|2022-03-08 23:28:50|4163.07|4162.47|4163.32|4162.72|4163.32|4162.72|4163.07|4162.47|34
1646782140000|2022-03-08 23:29:00|4163.57|4162.97|4163.32|4162.72|4163.57|4162.97|4163.07|4162.47|23
1646782150000|2022-03-08 23:29:10|||||||||3
1646782160000|2022-03-08 23:29:20|4163.19|4162.59|4162.82|4162.22|4163.32|4162.72|4162.82|4162.22|18
1646782170000|2022-03-08 23:29:30|4162.94|4162.34|4163.07|4162.47|4163.19|4162.59|4162.94|4162.34|7
1646782180000|2022-03-08 23:29:40|4163.19|4162.59|4162.82|4162.22|4163.19|4162.59|4162.82|4162.22|26
1646782190000|2022-03-08 23:29:50|4162.94|4162.34|4163.19|4162.59|4163.32|4162.72|4162.82|4162.22|14
1646782200000|2022-03-08 23:30:00|4163.32|4162.72|4167.44|4166.84|4167.44|4166.84|4163.32|4162.72|496
1646782210000|2022-03-08 23:30:10|4167.19|4166.59|4165.94|4165.34|4167.19|4166.59|4165.57|4164.97|81
1646782220000|2022-03-08 23:30:20|4166.19|4165.59|4167.57|4166.97|4167.57|4166.97|4165.94|4165.34|118
1646782230000|2022-03-08 23:30:30|4167.82|4167.22|4166.32|4165.72|4167.82|4167.22|4166.07|4165.47|76
1646782240000|2022-03-08 23:30:40|4166.82|4166.22|4166.57|4165.97|4167.07|4166.47|4166.32|4165.72|53
1646782250000|2022-03-08 23:30:50|4166.69|4166.09|4166.57|4165.97|4166.69|4166.09|4166.32|4165.72|62
1646782260000|2022-03-08 23:31:00|4166.44|4165.84|4166.82|4166.22|4166.94|4166.34|4166.44|4165.84|28
1646782270000|2022-03-08 23:31:10|4167.07|4166.47|4166.94|4166.34|4167.19|4166.59|4166.82|4166.22|93
1646782280000|2022-03-08 23:31:20|4166.82|4166.22|4167.32|4166.72|4167.94|4167.34|4166.69|4166.09|51
1646782290000|2022-03-08 23:31:30|4167.44|4166.84|4166.82|4166.22|4167.44|4166.84|4166.69|4166.09|57
1646782300000|2022-03-08 23:31:40|4166.94|4166.34|4167.69|4167.09|4167.69|4167.09|4166.94|4166.34|20
1646782310000|2022-03-08 23:31:50|4167.82|4167.22|4167.57|4166.97|4167.82|4167.22|4167.44|4166.84|50
1646782320000|2022-03-08 23:32:00|4167.69|4167.09|4168.57|4167.97|4168.57|4167.97|4167.44|4166.84|91
1646782330000|2022-03-08 23:32:10|4168.32|4167.72|4168.32|4167.72|4168.57|4167.97|4168.07|4167.47|35
1646782340000|2022-03-08 23:32:20|4168.19|4167.59|4168.32|4167.72|4168.32|4167.72|4168.07|4167.47|14
1646782350000|2022-03-08 23:32:30|4168.19|4167.59|4167.94|4167.34|4168.19|4167.59|4167.82|4167.22|18
1646782360000|2022-03-08 23:32:40|4167.69|4167.09|4168.07|4167.47|4168.07|4167.47|4167.57|4166.97|60
1646782370000|2022-03-08 23:32:50|4167.94|4167.34|4168.07|4167.47|4168.07|4167.47|4167.82|4167.22|10
1646782380000|2022-03-08 23:33:00|4167.94|4167.34|4168.32|4167.72|4168.57|4167.97|4167.94|4167.34|34
1646782390000|2022-03-08 23:33:10|4168.69|4168.09|4169.32|4168.72|4169.32|4168.72|4168.69|4168.09|92
1646782400000|2022-03-08 23:33:20|4169.07|4168.47|4168.32|4167.72|4169.32|4168.72|4168.32|4167.72|41
1646782410000|2022-03-08 23:33:30|4167.82|4167.22|4168.82|4168.22|4168.82|4168.22|4167.82|4167.22|61
1646782420000|2022-03-08 23:33:40|4168.57|4167.97|4168.82|4168.22|4168.82|4168.22|4168.44|4167.84|23
1646782430000|2022-03-08 23:33:50|4168.57|4167.97|4168.82|4168.22|4168.82|4168.22|4168.57|4167.97|11
1646782440000|2022-03-08 23:34:00|4168.69|4168.09|4168.57|4167.97|4168.82|4168.22|4168.44|4167.84|13
1646782450000|2022-03-08 23:34:10|4168.44|4167.84|4168.32|4167.72|4168.44|4167.84|4168.07|4167.47|44
1646782460000|2022-03-08 23:34:20|4168.07|4167.47|4168.07|4167.47|4168.07|4167.47|4168.07|4167.47|9
1646782470000|2022-03-08 23:34:30|4168.19|4167.59|4168.07|4167.47|4168.32|4167.72|4168.07|4167.47|8
1646782480000|2022-03-08 23:34:40|4168.32|4167.72|4168.32|4167.72|4168.32|4167.72|4168.19|4167.59|29
1646782490000|2022-03-08 23:34:50|4168.19|4167.59|4168.32|4167.72|4168.32|4167.72|4167.82|4167.22|11
1646782500000|2022-03-08 23:35:00|4168.07|4167.47|4168.57|4167.97|4168.57|4167.97|4168.07|4167.47|18
1646782510000|2022-03-08 23:35:10|4168.44|4167.84|4168.07|4167.47|4168.44|4167.84|4168.07|4167.47|20
1646782520000|2022-03-08 23:35:20|4167.94|4167.34|4168.07|4167.47|4168.07|4167.47|4167.82|4167.22|8
1646782530000|2022-03-08 23:35:30|4168.19|4167.59|4168.57|4167.97|4168.57|4167.97|4168.19|4167.59|21
1646782540000|2022-03-08 23:35:40|4168.69|4168.09|4168.82|4168.22|4168.82|4168.22|4168.57|4167.97|15
1646782550000|2022-03-08 23:35:50|4168.32|4167.72|4169.32|4168.72|4169.32|4168.72|4168.32|4167.72|57
1646782560000|2022-03-08 23:36:00|4169.19|4168.59|4168.69|4168.09|4169.32|4168.72|4168.69|4168.09|35
1646782570000|2022-03-08 23:36:10|4168.82|4168.22|4168.19|4167.59|4168.94|4168.34|4168.07|4167.47|49
1646782580000|2022-03-08 23:36:20|4168.07|4167.47|4168.82|4168.22|4168.82|4168.22|4168.07|4167.47|26
1646782590000|2022-03-08 23:36:30|4168.69|4168.09|4168.19|4167.59|4168.69|4168.09|4168.07|4167.47|39
1646782600000|2022-03-08 23:36:40|4168.32|4167.72|4168.07|4167.47|4168.57|4167.97|4168.07|4167.47|20
1646782610000|2022-03-08 23:36:50|4167.94|4167.34|4168.57|4167.97|4168.57|4167.97|4167.94|4167.34|42
1646782620000|2022-03-08 23:37:00|||||||||13
1646782630000|2022-03-08 23:37:10|4168.44|4167.84|4168.32|4167.72|4168.94|4168.34|4168.32|4167.72|16
1646782640000|2022-03-08 23:37:20|4168.07|4167.47|4168.07|4167.47|4168.32|4167.72|4168.07|4167.47|15
1646782650000|2022-03-08 23:37:30|4168.19|4167.59|4168.32|4167.72|4168.57|4167.97|4168.07|4167.47|19
1646782660000|2022-03-08 23:37:40|4168.44|4167.84|4168.69|4168.09|4168.69|4168.09|4168.44|4167.84|5
1646782670000|2022-03-08 23:37:50|4168.57|4167.97|4168.57|4167.97|4168.57|4167.97|4168.07|4167.47|53
1646782680000|2022-03-08 23:38:00|4168.69|4168.09|4168.19|4167.59|4168.82|4168.22|4168.07|4167.47|26
1646782690000|2022-03-08 23:38:10|4168.07|4167.47|4167.94|4167.34|4168.19|4167.59|4167.82|4167.22|18
1646782700000|2022-03-08 23:38:20|4167.82|4167.22|4167.94|4167.34|4168.07|4167.47|4167.82|4167.22|10
1646782710000|2022-03-08 23:38:30|4168.07|4167.47|4167.69|4167.09|4168.07|4167.47|4167.69|4167.09|5
1646782720000|2022-03-08 23:38:40|4167.57|4166.97|4168.32|4167.72|4168.32|4167.72|4167.57|4166.97|24
1646782730000|2022-03-08 23:38:50|4168.19|4167.59|4168.57|4167.97|4168.57|4167.97|4168.19|4167.59|12
1646782740000|2022-03-08 23:39:00|4168.69|4168.09|4168.44|4167.84|4168.69|4168.09|4168.44|4167.84|7
1646782750000|2022-03-08 23:39:10|4168.32|4167.72|4168.69|4168.09|4168.69|4168.09|4168.32|4167.72|3
1646782760000|2022-03-08 23:39:20|4168.57|4167.97|4168.57|4167.97|4168.57|4167.97|4168.57|4167.97|0
1646782770000|2022-03-08 23:39:30|4168.69|4168.09|4168.32|4167.72|4168.69|4168.09|4168.32|4167.72|18
1646782780000|2022-03-08 23:39:40|4168.07|4167.47|4168.07|4167.47|4168.32|4167.72|4168.07|4167.47|21
1646782790000|2022-03-08 23:39:50|4167.82|4167.22|4168.32|4167.72|4168.32|4167.72|4167.82|4167.22|13
1646782800000|2022-03-08 23:40:00|4168.07|4167.47|4168.07|4167.47|4168.07|4167.47|4167.94|4167.34|18
1646782810000|2022-03-08 23:40:10|4168.32|4167.72|4168.44|4167.84|4168.44|4167.84|4168.19|4167.59|11
1646782820000|2022-03-08 23:40:20|4168.32|4167.72|4167.82|4167.22|4168.32|4167.72|4167.82|4167.22|14
1646782830000|2022-03-08 23:40:30|4167.32|4166.72|4167.57|4166.97|4167.57|4166.97|4167.32|4166.72|29
1646782840000|2022-03-08 23:40:40|4167.82|4167.22|4167.69|4167.09|4168.07|4167.47|4167.69|4167.09|18
1646782850000|2022-03-08 23:40:50|4167.57|4166.97|4167.82|4167.22|4167.82|4167.22|4167.57|4166.97|6
1646782860000|2022-03-08 23:41:00|4167.94|4167.34|4167.57|4166.97|4167.94|4167.34|4167.57|4166.97|4
1646782870000|2022-03-08 23:41:10|4167.32|4166.72|4167.82|4167.22|4167.94|4167.34|4167.32|4166.72|32
1646782880000|2022-03-08 23:41:20|4167.94|4167.34|4168.32|4167.72|4168.44|4167.84|4167.94|4167.34|12
1646782890000|2022-03-08 23:41:30|4168.19|4167.59|4168.19|4167.59|4168.19|4167.59|4168.19|4167.59|2
1646782900000|2022-03-08 23:41:40|4168.32|4167.72|4168.32|4167.72|4168.44|4167.84|4168.19|4167.59|1
1646782910000|2022-03-08 23:41:50|4168.44|4167.84|4168.82|4168.22|4168.82|4168.22|4168.44|4167.84|9
1646782920000|2022-03-08 23:42:00|4168.57|4167.97|4168.32|4167.72|4168.57|4167.97|4168.32|4167.72|12
1646782930000|2022-03-08 23:42:10|4168.57|4167.97|4168.44|4167.84|4168.57|4167.97|4168.44|4167.84|3
1646782940000|2022-03-08 23:42:20|4168.57|4167.97|4168.44|4167.84|4168.57|4167.97|4168.44|4167.84|1
1646782950000|2022-03-08 23:42:30|4168.57|4167.97|4168.19|4167.59|4168.57|4167.97|4168.19|4167.59|7
1646782960000|2022-03-08 23:42:40|4168.07|4167.47|4168.32|4167.72|4168.32|4167.72|4168.07|4167.47|9
1646782970000|2022-03-08 23:42:50|4168.44|4167.84|4168.44|4167.84|4168.57|4167.97|4168.32|4167.72|13
1646782980000|2022-03-08 23:43:00|4168.57|4167.97|4168.32|4167.72|4168.57|4167.97|4168.19|4167.59|20
1646782990000|2022-03-08 23:43:10|4168.44|4167.84|4168.69|4168.09|4168.69|4168.09|4168.19|4167.59|21
1646783000000|2022-03-08 23:43:20|4168.82|4168.22|4168.82|4168.22|4168.82|4168.22|4168.57|4167.97|5
1646783010000|2022-03-08 23:43:30|4168.57|4167.97|4168.69|4168.09|4168.69|4168.09|4168.44|4167.84|21
1646783020000|2022-03-08 23:43:40|4168.57|4167.97|4168.69|4168.09|4168.82|4168.22|4168.57|4167.97|9
1646783030000|2022-03-08 23:43:50|4168.82|4168.22|4168.94|4168.34|4169.07|4168.47|4168.57|4167.97|36
1646783040000|2022-03-08 23:44:00|4169.07|4168.47|4169.44|4168.84|4169.57|4168.97|4168.94|4168.34|31
1646783050000|2022-03-08 23:44:10|4169.57|4168.97|4168.94|4168.34|4169.57|4168.97|4168.94|4168.34|44
1646783060000|2022-03-08 23:44:20|4169.07|4168.47|4168.94|4168.34|4169.19|4168.59|4168.82|4168.22|11
1646783070000|2022-03-08 23:44:30|4168.82|4168.22|4168.69|4168.09|4168.82|4168.22|4168.57|4167.97|16
1646783090000|2022-03-08 23:44:50|4168.57|4167.97|4168.94|4168.34|4168.94|4168.34|4168.57|4167.97|44
1646783100000|2022-03-08 23:45:00|4169.07|4168.47|4169.44|4168.84|4169.57|4168.97|4169.07|4168.47|76
1646783110000|2022-03-08 23:45:10|4169.32|4168.72|4169.82|4169.22|4170.07|4169.47|4169.19|4168.59|41
1646783120000|2022-03-08 23:45:20|4170.07|4169.47|4170.07|4169.47|4170.44|4169.84|4169.69|4169.09|69
1646783130000|2022-03-08 23:45:30|4169.94|4169.34|4169.57|4168.97|4170.07|4169.47|4169.57|4168.97|27
1646783140000|2022-03-08 23:45:40|4169.69|4169.09|4169.69|4169.09|4169.82|4169.22|4169.69|4169.09|2
1646783150000|2022-03-08 23:45:50|4169.57|4168.97|4169.69|4169.09|4169.69|4169.09|4169.57|4168.97|5
1646783160000|2022-03-08 23:46:00|4169.82|4169.22|4169.57|4168.97|4169.82|4169.22|4169.57|4168.97|15
1646783170000|2022-03-08 23:46:10|4169.82|4169.22|4170.19|4169.59|4170.19|4169.59|4169.82|4169.22|34
1646783180000|2022-03-08 23:46:20|4170.07|4169.47|4170.07|4169.47|4170.07|4169.47|4169.82|4169.22|8
1646783190000|2022-03-08 23:46:30|4171.07|4170.47|4171.07|4170.47|4171.57|4170.97|4171.07|4170.47|113
1646783200000|2022-03-08 23:46:40|4170.94|4170.34|4170.57|4169.97|4171.07|4170.47|4170.32|4169.72|69
1646783210000|2022-03-08 23:46:50|4170.44|4169.84|4170.57|4169.97|4170.82|4170.22|4170.32|4169.72|30
1646783220000|2022-03-08 23:47:00|4170.82|4170.22|4169.69|4169.09|4170.82|4170.22|4169.57|4168.97|38
1646783230000|2022-03-08 23:47:10|4169.82|4169.22|4169.82|4169.22|4169.94|4169.34|4169.57|4168.97|15
1646783240000|2022-03-08 23:47:20|4169.94|4169.34|4169.82|4169.22|4170.07|4169.47|4169.82|4169.22|11
1646783250000|2022-03-08 23:47:30|4169.94|4169.34|4169.69|4169.09|4170.07|4169.47|4169.57|4168.97|19
1646783260000|2022-03-08 23:47:40|4169.82|4169.22|4169.69|4169.09|4169.82|4169.22|4169.57|4168.97|12
1646783270000|2022-03-08 23:47:50|4169.57|4168.97|4169.32|4168.72|4169.82|4169.22|4169.32|4168.72|24
1646783280000|2022-03-08 23:48:00|4169.44|4168.84|4169.07|4168.47|4169.44|4168.84|4169.07|4168.47|5
1646783290000|2022-03-08 23:48:10|4168.82|4168.22|4168.94|4168.34|4169.32|4168.72|4168.82|4168.22|27
1646783300000|2022-03-08 23:48:20|4169.07|4168.47|4168.32|4167.72|4169.07|4168.47|4168.07|4167.47|40
1646783310000|2022-03-08 23:48:30|4168.57|4167.97|4168.57|4167.97|4169.07|4168.47|4168.57|4167.97|35
1646783320000|2022-03-08 23:48:40|4168.32|4167.72|4168.32|4167.72|4168.32|4167.72|4168.19|4167.59|25
1646783330000|2022-03-08 23:48:50|4168.07|4167.47|4168.32|4167.72|4168.32|4167.72|4167.94|4167.34|28
1646783340000|2022-03-08 23:49:00|4168.07|4167.47|4167.94|4167.34|4168.19|4167.59|4167.69|4167.09|47
1646783350000|2022-03-08 23:49:10|4167.82|4167.22|4168.07|4167.47|4168.07|4167.47|4167.82|4167.22|54
1646783360000|2022-03-08 23:49:20|4167.94|4167.34|4168.07|4167.47|4168.07|4167.47|4167.94|4167.34|8
1646783370000|2022-03-08 23:49:30|4167.82|4167.22|4167.82|4167.22|4167.82|4167.22|4167.57|4166.97|30
1646783380000|2022-03-08 23:49:40|4167.69|4167.09|4168.44|4167.84|4168.57|4167.97|4167.69|4167.09|36
1646783390000|2022-03-08 23:49:50|4168.32|4167.72|4168.07|4167.47|4168.32|4167.72|4168.07|4167.47|26
1646783400000|2022-03-08 23:50:00|4167.94|4167.34|4166.32|4165.72|4167.94|4167.34|4166.19|4165.59|245
1646783410000|2022-03-08 23:50:10|4166.44|4165.84|4166.32|4165.72|4166.94|4166.34|4166.32|4165.72|64
1646783420000|2022-03-08 23:50:20|4166.57|4165.97|4166.07|4165.47|4166.82|4166.22|4166.07|4165.47|26
1646783430000|2022-03-08 23:50:30|4166.19|4165.59|4166.07|4165.47|4166.57|4165.97|4166.07|4165.47|50
1646783440000|2022-03-08 23:50:40|4165.94|4165.34|4166.32|4165.72|4166.44|4165.84|4165.94|4165.34|42
1646783450000|2022-03-08 23:50:50|4166.19|4165.59|4167.82|4167.22|4167.82|4167.22|4166.19|4165.59|51
1646783460000|2022-03-08 23:51:00|4168.07|4167.47|4168.44|4167.84|4168.57|4167.97|4167.82|4167.22|44
1646783470000|2022-03-08 23:51:10|4168.57|4167.97|4167.82|4167.22|4168.57|4167.97|4167.82|4167.22|23
1646783480000|2022-03-08 23:51:20|4167.57|4166.97|4167.32|4166.72|4167.57|4166.97|4167.32|4166.72|8
1646783490000|2022-03-08 23:51:30|4167.44|4166.84|4167.57|4166.97|4167.57|4166.97|4167.32|4166.72|22
1646783500000|2022-03-08 23:51:40|4167.44|4166.84|4167.32|4166.72|4167.57|4166.97|4167.19|4166.59|25
1646783510000|2022-03-08 23:51:50|4167.44|4166.84|4167.57|4166.97|4167.57|4166.97|4167.44|4166.84|7
1646783520000|2022-03-08 23:52:00|4167.82|4167.22|4167.32|4166.72|4167.82|4167.22|4167.32|4166.72|27
1646783530000|2022-03-08 23:52:10|4167.57|4166.97|4168.32|4167.72|4168.32|4167.72|4167.44|4166.84|43
1646783540000|2022-03-08 23:52:20|4168.44|4167.84|4168.32|4167.72|4168.44|4167.84|4168.19|4167.59|5
1646783550000|2022-03-08 23:52:30|4168.44|4167.84|4168.82|4168.22|4168.82|4168.22|4168.32|4167.72|29
1646783560000|2022-03-08 23:52:40|4168.69|4168.09|4167.82|4167.22|4168.69|4168.09|4167.82|4167.22|25
1646783570000|2022-03-08 23:52:50|4167.94|4167.34|4168.07|4167.47|4168.19|4167.59|4167.69|4167.09|41
1646783580000|2022-03-08 23:53:00|4167.94|4167.34|4170.32|4169.72|4170.32|4169.72|4167.94|4167.34|178
1646783590000|2022-03-08 23:53:10|4170.57|4169.97|4170.19|4169.59|4170.57|4169.97|4170.07|4169.47|47
1646783600000|2022-03-08 23:53:20|4170.07|4169.47|4171.32|4170.72|4171.32|4170.72|4170.07|4169.47|97
1646783610000|2022-03-08 23:53:30|4171.07|4170.47|4170.82|4170.22|4171.07|4170.47|4170.57|4169.97|31
1646783620000|2022-03-08 23:53:40|4170.69|4170.09|4170.32|4169.72|4170.69|4170.09|4170.19|4169.59|36
1646783630000|2022-03-08 23:53:50|4170.07|4169.47|4170.07|4169.47|4170.32|4169.72|4169.94|4169.34|25
1646783640000|2022-03-08 23:54:00|4170.19|4169.59|4170.07|4169.47|4170.32|4169.72|4169.94|4169.34|31
1646783650000|2022-03-08 23:54:10|4170.19|4169.59|4169.82|4169.22|4170.19|4169.59|4169.82|4169.22|13
1646783660000|2022-03-08 23:54:20|4169.94|4169.34|4169.69|4169.09|4169.94|4169.34|4169.69|4169.09|17
1646783670000|2022-03-08 23:54:30|4169.82|4169.22|4169.94|4169.34|4170.07|4169.47|4169.82|4169.22|16
1646783680000|2022-03-08 23:54:40|4169.82|4169.22|4169.82|4169.22|4169.82|4169.22|4169.82|4169.22|7
1646783690000|2022-03-08 23:54:50|4169.94|4169.34|4170.07|4169.47|4170.07|4169.47|4169.82|4169.22|10
1646783700000|2022-03-08 23:55:00|4170.32|4169.72|4170.19|4169.59|4170.57|4169.97|4170.19|4169.59|77
1646783710000|2022-03-08 23:55:10|4170.07|4169.47|4169.82|4169.22|4170.07|4169.47|4169.57|4168.97|28
1646783720000|2022-03-08 23:55:20|4169.69|4169.09|4169.57|4168.97|4169.82|4169.22|4169.57|4168.97|8
1646783730000|2022-03-08 23:55:30|4169.82|4169.22|4170.32|4169.72|4170.57|4169.97|4169.82|4169.22|53
1646783740000|2022-03-08 23:55:40|4170.19|4169.59|4170.19|4169.59|4170.32|4169.72|4170.19|4169.59|7
1646783750000|2022-03-08 23:55:50|4169.94|4169.34|4169.94|4169.34|4169.94|4169.34|4169.94|4169.34|25
1646783760000|2022-03-08 23:56:00|4169.82|4169.22|4169.57|4168.97|4169.82|4169.22|4169.57|4168.97|19
1646783770000|2022-03-08 23:56:10|4169.44|4168.84|4169.32|4168.72|4169.44|4168.84|4169.19|4168.59|19
1646783780000|2022-03-08 23:56:20|4169.19|4168.59|4169.19|4168.59|4169.32|4168.72|4169.07|4168.47|5
1646783790000|2022-03-08 23:56:30|4169.07|4168.47|4168.94|4168.34|4169.19|4168.59|4168.94|4168.34|8
1646783800000|2022-03-08 23:56:40|4168.82|4168.22|4168.57|4167.97|4168.82|4168.22|4168.57|4167.97|13
1646783810000|2022-03-08 23:56:50|4168.69|4168.09|4168.57|4167.97|4168.82|4168.22|4168.57|4167.97|23
1646783820000|2022-03-08 23:57:00|4168.69|4168.09|4168.44|4167.84|4168.82|4168.22|4168.32|4167.72|13
1646783830000|2022-03-08 23:57:10|4168.32|4167.72|4168.07|4167.47|4168.44|4167.84|4167.94|4167.34|32
1646783840000|2022-03-08 23:57:20|4167.94|4167.34|4168.32|4167.72|4168.32|4167.72|4167.82|4167.22|11
1646783850000|2022-03-08 23:57:30|4168.44|4167.84|4168.57|4167.97|4168.57|4167.97|4168.44|4167.84|8
1646783860000|2022-03-08 23:57:40|4168.44|4167.84|4168.57|4167.97|4168.57|4167.97|4168.44|4167.84|4
1646783870000|2022-03-08 23:57:50|4169.07|4168.47|4169.32|4168.72|4169.32|4168.72|4169.07|4168.47|24
1646783880000|2022-03-08 23:58:00|4169.07|4168.47|4169.32|4168.72|4169.32|4168.72|4169.07|4168.47|31
1646783890000|2022-03-08 23:58:10|4169.19|4168.59|4169.19|4168.59|4169.19|4168.59|4169.19|4168.59|2
1646783900000|2022-03-08 23:58:20|4169.32|4168.72|4169.32|4168.72|4169.32|4168.72|4169.19|4168.59|2
1646783910000|2022-03-08 23:58:30|4171.07|4170.47|4170.94|4170.34|4171.82|4171.22|4170.57|4169.97|202
1646783920000|2022-03-08 23:58:40|4171.07|4170.47|4171.32|4170.72|4171.32|4170.72|4170.94|4170.34|17
1646783930000|2022-03-08 23:58:50|4171.44|4170.84|4171.32|4170.72|4171.57|4170.97|4171.32|4170.72|10
1646783940000|2022-03-08 23:59:00|4171.19|4170.59|4172.07|4171.47|4172.82|4172.22|4171.19|4170.59|219
1646783950000|2022-03-08 23:59:10|4171.82|4171.22|4172.19|4171.59|4172.32|4171.72|4171.57|4170.97|53
1646783960000|2022-03-08 23:59:20|4172.07|4171.47|4171.19|4170.59|4172.07|4171.47|4171.07|4170.47|69
1646783970000|2022-03-08 23:59:30|4171.32|4170.72|4171.07|4170.47|4171.32|4170.72|4171.07|4170.47|22
1646783980000|2022-03-08 23:59:40|4171.19|4170.59|4170.57|4169.97|4171.32|4170.72|4170.57|4169.97|56
1646783990000|2022-03-08 23:59:50|4170.82|4170.22|4171.32|4170.72|4171.69|4171.09|4170.82|4170.22|73
1646784000000|2022-03-09 00:00:00|4171.19|4170.59|4171.19|4170.59|4172.07|4171.47|4170.94|4170.34|112
1646784010000|2022-03-09 00:00:10|4171.07|4170.47|4171.82|4171.22|4172.07|4171.47|4171.07|4170.47|133
1646784020000|2022-03-09 00:00:20|4171.57|4170.97|4172.44|4171.84|4172.57|4171.97|4171.57|4170.97|91
1646784030000|2022-03-09 00:00:30|4172.57|4171.97|4172.57|4171.97|4172.69|4172.09|4172.07|4171.47|51
1646784040000|2022-03-09 00:00:40|4172.44|4171.84|4173.32|4172.72|4173.82|4173.22|4172.32|4171.72|118
1646784050000|2022-03-09 00:00:50|4173.19|4172.59|4174.07|4173.47|4174.07|4173.47|4173.07|4172.47|92
1646784060000|2022-03-09 00:01:00|4173.82|4173.22|4173.69|4173.09|4173.82|4173.22|4173.19|4172.59|78
1646784070000|2022-03-09 00:01:10|4173.82|4173.22|4174.19|4173.59|4174.57|4173.97|4173.69|4173.09|102
1646784080000|2022-03-09 00:01:20|4174.07|4173.47|4174.32|4173.72|4174.57|4173.97|4173.94|4173.34|26
1646784090000|2022-03-09 00:01:30|4174.07|4173.47|4174.19|4173.59|4174.57|4173.97|4174.07|4173.47|46
1646784100000|2022-03-09 00:01:40|4174.07|4173.47|4173.82|4173.22|4174.07|4173.47|4173.57|4172.97|41
1646784110000|2022-03-09 00:01:50|4173.57|4172.97|4174.19|4173.59|4174.32|4173.72|4173.57|4172.97|21
1646784120000|2022-03-09 00:02:00|4174.07|4173.47|4174.07|4173.47|4174.32|4173.72|4173.82|4173.22|28
1646784130000|2022-03-09 00:02:10|4173.82|4173.22|4174.07|4173.47|4174.57|4173.97|4173.82|4173.22|33
1646784140000|2022-03-09 00:02:20|4174.19|4173.59|4174.32|4173.72|4174.57|4173.97|4174.07|4173.47|29
1646784150000|2022-03-09 00:02:30|4174.44|4173.84|4173.82|4173.22|4174.44|4173.84|4173.82|4173.22|21
1646784160000|2022-03-09 00:02:40|4174.07|4173.47|4174.19|4173.59|4174.19|4173.59|4173.82|4173.22|35
1646784170000|2022-03-09 00:02:50|4174.07|4173.47|4173.82|4173.22|4174.19|4173.59|4173.82|4173.22|8
1646784180000|2022-03-09 00:03:00|4174.07|4173.47|4174.07|4173.47|4174.19|4173.59|4173.82|4173.22|23
1646784190000|2022-03-09 00:03:10|4174.19|4173.59|4174.32|4173.72|4174.57|4173.97|4174.07|4173.47|44
1646784200000|2022-03-09 00:03:20|4174.07|4173.47|4174.19|4173.59|4174.32|4173.72|4173.82|4173.22|14
1646784210000|2022-03-09 00:03:30|4174.07|4173.47|4173.82|4173.22|4174.07|4173.47|4173.82|4173.22|6
1646784220000|2022-03-09 00:03:40|4173.57|4172.97|4174.19|4173.59|4174.32|4173.72|4173.44|4172.84|63
1646784230000|2022-03-09 00:03:50|4174.07|4173.47|4173.82|4173.22|4174.32|4173.72|4173.82|4173.22|18
1646784240000|2022-03-09 00:04:00|4173.57|4172.97|4174.07|4173.47|4174.07|4173.47|4173.57|4172.97|17
1646784250000|2022-03-09 00:04:10|4173.94|4173.34|4174.44|4173.84|4174.57|4173.97|4173.94|4173.34|45
1646784260000|2022-03-09 00:04:20|4174.69|4174.09|4174.19|4173.59|4174.69|4174.09|4174.07|4173.47|13
1646784270000|2022-03-09 00:04:30|4174.32|4173.72|4174.19|4173.59|4174.32|4173.72|4173.82|4173.22|16
1646784280000|2022-03-09 00:04:40|4174.32|4173.72|4174.32|4173.72|4174.57|4173.97|4174.32|4173.72|24
1646784290000|2022-03-09 00:04:50|4173.57|4172.97|4173.69|4173.09|4173.94|4173.34|4173.32|4172.72|95
1646784300000|2022-03-09 00:05:00|4173.57|4172.97|4173.82|4173.22|4174.32|4173.72|4173.57|4172.97|32
1646784310000|2022-03-09 00:05:10|4173.94|4173.34|4174.07|4173.47|4174.19|4173.59|4173.94|4173.34|15
1646784320000|2022-03-09 00:05:20|4173.82|4173.22|4173.57|4172.97|4173.82|4173.22|4173.57|4172.97|18
1646784330000|2022-03-09 00:05:30|4173.69|4173.09|4174.57|4173.97|4174.82|4174.22|4173.69|4173.09|40
1646784340000|2022-03-09 00:05:40|4174.69|4174.09|4174.57|4173.97|4175.07|4174.47|4174.32|4173.72|62
1646784350000|2022-03-09 00:05:50|4174.69|4174.09|4174.69|4174.09|4174.69|4174.09|4174.57|4173.97|6
1646784360000|2022-03-09 00:06:00|4174.57|4173.97|4175.07|4174.47|4175.07|4174.47|4174.57|4173.97|47
1646784370000|2022-03-09 00:06:10|4175.32|4174.72|4174.82|4174.22|4175.32|4174.72|4174.57|4173.97|40
1646784380000|2022-03-09 00:06:20|4174.69|4174.09|4174.69|4174.09|4174.82|4174.22|4174.69|4174.09|14
1646784390000|2022-03-09 00:06:30|4174.57|4173.97|4175.19|4174.59|4175.32|4174.72|4174.57|4173.97|41
1646784400000|2022-03-09 00:06:40|4175.07|4174.47|4173.82|4173.22|4175.07|4174.47|4173.82|4173.22|41
1646784410000|2022-03-09 00:06:50|4173.94|4173.34|4174.19|4173.59|4174.19|4173.59|4173.69|4173.09|34
1646784420000|2022-03-09 00:07:00|4174.32|4173.72|4173.57|4172.97|4174.32|4173.72|4173.32|4172.72|25
1646784430000|2022-03-09 00:07:10|4173.32|4172.72|4173.07|4172.47|4173.32|4172.72|4172.82|4172.22|50
1646784440000|2022-03-09 00:07:20|4173.19|4172.59|4173.44|4172.84|4173.44|4172.84|4173.19|4172.59|81
1646784450000|2022-03-09 00:07:30|4173.57|4172.97|4174.07|4173.47|4174.32|4173.72|4173.57|4172.97|85
1646784460000|2022-03-09 00:07:40|4174.19|4173.59|4174.19|4173.59|4174.32|4173.72|4174.07|4173.47|36
1646784470000|2022-03-09 00:07:50|4174.44|4173.84|4174.94|4174.34|4174.94|4174.34|4174.32|4173.72|61
1646784480000|2022-03-09 00:08:00|4174.82|4174.22|4174.69|4174.09|4175.07|4174.47|4174.69|4174.09|9
1646784490000|2022-03-09 00:08:10|4175.07|4174.47|4174.69|4174.09|4175.07|4174.47|4174.44|4173.84|29
1646784500000|2022-03-09 00:08:20|4174.82|4174.22|4174.57|4173.97|4174.94|4174.34|4174.07|4173.47|34
1646784510000|2022-03-09 00:08:30|4174.82|4174.22|4174.19|4173.59|4174.82|4174.22|4174.07|4173.47|15
1646784520000|2022-03-09 00:08:40|4174.07|4173.47|4174.32|4173.72|4174.57|4173.97|4173.69|4173.09|47
1646784530000|2022-03-09 00:08:50|4174.44|4173.84|4174.44|4173.84|4174.57|4173.97|4174.32|4173.72|22
1646784540000|2022-03-09 00:09:00|4174.32|4173.72|4173.82|4173.22|4174.32|4173.72|4173.82|4173.22|18
1646784550000|2022-03-09 00:09:10|4173.69|4173.09|4173.82|4173.22|4173.82|4173.22|4173.44|4172.84|45
1646784560000|2022-03-09 00:09:20|4174.19|4173.59|4174.44|4173.84|4174.57|4173.97|4174.19|4173.59|25
1646784570000|2022-03-09 00:09:30|4174.32|4173.72|4174.32|4173.72|4174.57|4173.97|4174.32|4173.72|20
1646784580000|2022-03-09 00:09:40|4174.19|4173.59|4173.82|4173.22|4174.19|4173.59|4173.69|4173.09|7
1646784590000|2022-03-09 00:09:50|4173.94|4173.34|4173.82|4173.22|4174.07|4173.47|4173.69|4173.09|21
1646784600000|2022-03-09 00:10:00|4173.57|4172.97|4174.07|4173.47|4174.32|4173.72|4173.57|4172.97|28
1646784610000|2022-03-09 00:10:10|4174.19|4173.59|4173.32|4172.72|4174.19|4173.59|4173.32|4172.72|30
1646784620000|2022-03-09 00:10:20|4173.19|4172.59|4173.32|4172.72|4173.44|4172.84|4173.07|4172.47|72
1646784630000|2022-03-09 00:10:30|4173.19|4172.59|4172.94|4172.34|4173.19|4172.59|4172.82|4172.22|41
1646784640000|2022-03-09 00:10:40|4173.07|4172.47|4173.44|4172.84|4173.44|4172.84|4172.82|4172.22|28
1646784650000|2022-03-09 00:10:50|4173.57|4172.97|4173.19|4172.59|4173.57|4172.97|4173.19|4172.59|16
1646784660000|2022-03-09 00:11:00|4173.32|4172.72|4173.07|4172.47|4173.32|4172.72|4173.07|4172.47|28
1646784670000|2022-03-09 00:11:10|4173.32|4172.72|4173.07|4172.47|4173.32|4172.72|4173.07|4172.47|14
1646784680000|2022-03-09 00:11:20|4173.19|4172.59|4173.44|4172.84|4173.57|4172.97|4173.19|4172.59|26
1646784690000|2022-03-09 00:11:30|4174.07|4173.47|4173.69|4173.09|4174.07|4173.47|4173.69|4173.09|63
1646784700000|2022-03-09 00:11:40|4173.82|4173.22|4173.19|4172.59|4173.82|4173.22|4173.07|4172.47|41
1646784710000|2022-03-09 00:11:50|4173.07|4172.47|4172.82|4172.22|4173.44|4172.84|4172.69|4172.09|47
1646784720000|2022-03-09 00:12:00|4172.69|4172.09|4172.57|4171.97|4172.69|4172.09|4172.07|4171.47|156
1646784730000|2022-03-09 00:12:10|4172.32|4171.72|4172.07|4171.47|4172.44|4171.84|4172.07|4171.47|33
1646784740000|2022-03-09 00:12:20|4172.19|4171.59|4172.32|4171.72|4172.44|4171.84|4172.07|4171.47|28
1646784750000|2022-03-09 00:12:30|4172.19|4171.59|4172.44|4171.84|4172.44|4171.84|4172.19|4171.59|22
1646784760000|2022-03-09 00:12:40|4172.32|4171.72|4172.07|4171.47|4172.32|4171.72|4172.07|4171.47|15
1646784770000|2022-03-09 00:12:50|4172.19|4171.59|4172.69|4172.09|4172.69|4172.09|4172.07|4171.47|33
1646784780000|2022-03-09 00:13:00|4172.57|4171.97|4172.32|4171.72|4172.69|4172.09|4172.19|4171.59|30
1646784790000|2022-03-09 00:13:10|4172.44|4171.84|4172.69|4172.09|4172.69|4172.09|4172.19|4171.59|36
1646784800000|2022-03-09 00:13:20|4172.44|4171.84|4172.69|4172.09|4172.82|4172.22|4172.32|4171.72|24
1646784810000|2022-03-09 00:13:30|4172.57|4171.97|4172.57|4171.97|4172.82|4172.22|4172.44|4171.84|30
1646784820000|2022-03-09 00:13:40|4172.32|4171.72|4172.07|4171.47|4172.69|4172.09|4172.07|4171.47|26
1646784830000|2022-03-09 00:13:50|4172.32|4171.72|4172.82|4172.22|4172.82|4172.22|4172.07|4171.47|47
1646784840000|2022-03-09 00:14:00|4172.57|4171.97|4172.69|4172.09|4172.69|4172.09|4172.57|4171.97|17
1646784850000|2022-03-09 00:14:10|4172.57|4171.97|4172.57|4171.97|4172.69|4172.09|4172.44|4171.84|13
1646784860000|2022-03-09 00:14:20|4172.94|4172.34|4172.94|4172.34|4172.94|4172.34|4172.82|4172.22|12
1646784870000|2022-03-09 00:14:30|4173.07|4172.47|4172.82|4172.22|4173.07|4172.47|4172.82|4172.22|18
1646784880000|2022-03-09 00:14:40|4172.69|4172.09|4172.82|4172.22|4172.94|4172.34|4172.69|4172.09|9
1646784890000|2022-03-09 00:14:50|4172.57|4171.97|4172.57|4171.97|4172.57|4171.97|4172.44|4171.84|19
1646784900000|2022-03-09 00:15:00|4172.44|4171.84|4173.32|4172.72|4173.69|4173.09|4172.44|4171.84|76
1646784910000|2022-03-09 00:15:10|4173.19|4172.59|4174.07|4173.47|4174.32|4173.72|4172.82|4172.22|90
1646784920000|2022-03-09 00:15:20|4174.19|4173.59|4174.07|4173.47|4174.44|4173.84|4174.07|4173.47|26
1646784930000|2022-03-09 00:15:30|4173.94|4173.34|4174.07|4173.47|4174.07|4173.47|4173.32|4172.72|38
1646784940000|2022-03-09 00:15:40|4173.94|4173.34|4173.32|4172.72|4174.07|4173.47|4173.19|4172.59|35
1646784950000|2022-03-09 00:15:50|4173.44|4172.84|4173.82|4173.22|4173.82|4173.22|4173.32|4172.72|85
1646784960000|2022-03-09 00:16:00|4174.07|4173.47|4175.57|4174.97|4175.69|4175.09|4174.07|4173.47|118
1646784970000|2022-03-09 00:16:10|4175.44|4174.84|4175.69|4175.09|4175.69|4175.09|4175.07|4174.47|54
1646784980000|2022-03-09 00:16:20|4175.82|4175.22|4176.94|4176.34|4177.07|4176.47|4175.82|4175.22|163
1646784990000|2022-03-09 00:16:30|4176.82|4176.22|4176.44|4175.84|4177.07|4176.47|4176.19|4175.59|87
1646785000000|2022-03-09 00:16:40|4176.57|4175.97|4176.82|4176.22|4177.07|4176.47|4176.32|4175.72|54
1646785010000|2022-03-09 00:16:50|4176.69|4176.09|4176.57|4175.97|4176.82|4176.22|4176.32|4175.72|110
1646785020000|2022-03-09 00:17:00|4176.44|4175.84|4177.07|4176.47|4177.19|4176.59|4176.44|4175.84|112
1646785030000|2022-03-09 00:17:10|4176.82|4176.22|4176.82|4176.22|4177.07|4176.47|4176.69|4176.09|36
1646785040000|2022-03-09 00:17:20|4176.94|4176.34|4177.32|4176.72|4177.32|4176.72|4176.19|4175.59|141
1646785050000|2022-03-09 00:17:30|4177.19|4176.59|4176.69|4176.09|4177.19|4176.59|4176.57|4175.97|77
1646785060000|2022-03-09 00:17:40|4176.57|4175.97|4176.07|4175.47|4176.57|4175.97|4176.07|4175.47|31
1646785070000|2022-03-09 00:17:50|4175.82|4175.22|4176.19|4175.59|4176.32|4175.72|4175.82|4175.22|45
1646785080000|2022-03-09 00:18:00|4176.07|4175.47|4175.32|4174.72|4176.07|4175.47|4175.19|4174.59|51
1646785090000|2022-03-09 00:18:10|4175.07|4174.47|4174.94|4174.34|4175.32|4174.72|4174.82|4174.22|51
1646785100000|2022-03-09 00:18:20|4174.57|4173.97|4175.19|4174.59|4175.32|4174.72|4174.57|4173.97|55
1646785110000|2022-03-09 00:18:30|4175.32|4174.72|4175.19|4174.59|4175.69|4175.09|4175.07|4174.47|49
1646785120000|2022-03-09 00:18:40|4175.07|4174.47|4174.07|4173.47|4175.32|4174.72|4174.07|4173.47|96
1646785130000|2022-03-09 00:18:50|4174.19|4173.59|4173.07|4172.47|4174.32|4173.72|4173.07|4172.47|72
1646785140000|2022-03-09 00:19:00|4172.82|4172.22|4172.57|4171.97|4173.19|4172.59|4172.44|4171.84|103
1646785150000|2022-03-09 00:19:10|4172.82|4172.22|4172.57|4171.97|4172.82|4172.22|4172.44|4171.84|38
1646785160000|2022-03-09 00:19:20|4172.69|4172.09|4172.82|4172.22|4173.07|4172.47|4172.57|4171.97|15
1646785170000|2022-03-09 00:19:30|4172.94|4172.34|4173.07|4172.47|4173.07|4172.47|4172.82|4172.22|14
1646785180000|2022-03-09 00:19:40|4172.94|4172.34|4172.57|4171.97|4172.94|4172.34|4172.44|4171.84|30
1646785190000|2022-03-09 00:19:50|4172.44|4171.84|4172.57|4171.97|4172.57|4171.97|4172.07|4171.47|88
1646785200000|2022-03-09 00:20:00|4172.32|4171.72|4172.07|4171.47|4172.82|4172.22|4172.07|4171.47|94
1646785210000|2022-03-09 00:20:10|4172.19|4171.59|4172.57|4171.97|4172.69|4172.09|4172.19|4171.59|35
1646785220000|2022-03-09 00:20:20|4172.82|4172.22|4172.94|4172.34|4173.44|4172.84|4172.82|4172.22|61
1646785230000|2022-03-09 00:20:30|4173.07|4172.47|4173.69|4173.09|4174.07|4173.47|4173.07|4172.47|126
1646785240000|2022-03-09 00:20:40|4173.82|4173.22|4173.82|4173.22|4174.07|4173.47|4173.82|4173.22|15
1646785250000|2022-03-09 00:20:50|4173.57|4172.97|4174.07|4173.47|4174.07|4173.47|4173.32|4172.72|10
1646785260000|2022-03-09 00:21:00|4173.94|4173.34|4174.32|4173.72|4174.44|4173.84|4173.94|4173.34|39
1646785270000|2022-03-09 00:21:10|4174.19|4173.59|4174.19|4173.59|4174.44|4173.84|4174.19|4173.59|15
1646785280000|2022-03-09 00:21:20|4174.32|4173.72|4174.57|4173.97|4174.57|4173.97|4174.19|4173.59|11
1646785290000|2022-03-09 00:21:30|4174.44|4173.84|4174.44|4173.84|4174.44|4173.84|4174.44|4173.84|4
1646785300000|2022-03-09 00:21:40|4174.32|4173.72|4174.19|4173.59|4174.32|4173.72|4174.07|4173.47|9
1646785310000|2022-03-09 00:21:50|4174.32|4173.72|4174.44|4173.84|4174.57|4173.97|4174.07|4173.47|4
1646785320000|2022-03-09 00:22:00|4174.32|4173.72|4174.57|4173.97|4175.07|4174.47|4174.32|4173.72|38
1646785330000|2022-03-09 00:22:10|4174.69|4174.09|4174.57|4173.97|4175.07|4174.47|4174.57|4173.97|9
1646785340000|2022-03-09 00:22:20|4174.44|4173.84|4174.82|4174.22|4174.82|4174.22|4174.44|4173.84|49
1646785350000|2022-03-09 00:22:30|4174.69|4174.09|4174.44|4173.84|4174.69|4174.09|4174.19|4173.59|12
1646785360000|2022-03-09 00:22:40|4174.57|4173.97|4174.44|4173.84|4174.57|4173.97|4174.32|4173.72|6
1646785370000|2022-03-09 00:22:50|4174.57|4173.97|4174.19|4173.59|4174.57|4173.97|4174.07|4173.47|6
1646785380000|2022-03-09 00:23:00|4174.07|4173.47|4174.44|4173.84|4174.44|4173.84|4174.07|4173.47|14
1646785390000|2022-03-09 00:23:10|4174.57|4173.97|4174.69|4174.09|4174.82|4174.22|4174.44|4173.84|4
1646785400000|2022-03-09 00:23:20|4174.57|4173.97|4173.82|4173.22|4174.57|4173.97|4173.82|4173.22|18
1646785410000|2022-03-09 00:23:30|4174.07|4173.47|4174.19|4173.59|4174.19|4173.59|4173.82|4173.22|25
1646785420000|2022-03-09 00:23:40|4174.32|4173.72|4176.32|4175.72|4176.32|4175.72|4173.94|4173.34|191
1646785430000|2022-03-09 00:23:50|4176.19|4175.59|4176.07|4175.47|4176.32|4175.72|4176.07|4175.47|20
1646785440000|2022-03-09 00:24:00|4175.94|4175.34|4176.57|4175.97|4176.57|4175.97|4175.82|4175.22|44
1646785450000|2022-03-09 00:24:10|4176.32|4175.72|4176.19|4175.59|4176.32|4175.72|4175.94|4175.34|25
1646785460000|2022-03-09 00:24:20|4176.32|4175.72|4175.57|4174.97|4176.32|4175.72|4175.57|4174.97|16
1646785470000|2022-03-09 00:24:30|4175.44|4174.84|4175.19|4174.59|4175.44|4174.84|4175.19|4174.59|20
1646785480000|2022-03-09 00:24:40|4175.07|4174.47|4175.07|4174.47|4175.32|4174.72|4175.07|4174.47|7
1646785490000|2022-03-09 00:24:50|4175.19|4174.59|4175.07|4174.47|4175.32|4174.72|4175.07|4174.47|27
1646785500000|2022-03-09 00:25:00|4175.32|4174.72|4175.57|4174.97|4175.94|4175.34|4175.32|4174.72|22
1646785510000|2022-03-09 00:25:10|4175.44|4174.84|4175.82|4175.22|4175.94|4175.34|4175.44|4174.84|41
1646785520000|2022-03-09 00:25:20|4175.57|4174.97|4175.82|4175.22|4175.82|4175.22|4175.57|4174.97|10
1646785530000|2022-03-09 00:25:30|4175.69|4175.09|4176.07|4175.47|4176.07|4175.47|4175.69|4175.09|6
1646785540000|2022-03-09 00:25:40|4175.94|4175.34|4175.94|4175.34|4176.07|4175.47|4175.69|4175.09|15
1646785550000|2022-03-09 00:25:50|4176.07|4175.47|4176.32|4175.72|4176.32|4175.72|4175.82|4175.22|12
1646785560000|2022-03-09 00:26:00|4176.44|4175.84|4176.07|4175.47|4176.44|4175.84|4175.94|4175.34|15
1646785570000|2022-03-09 00:26:10|4176.32|4175.72|4176.57|4175.97|4176.57|4175.97|4175.82|4175.22|28
1646785580000|2022-03-09 00:26:20|4176.82|4176.22|4176.94|4176.34|4177.07|4176.47|4176.82|4176.22|35
1646785590000|2022-03-09 00:26:30|4177.07|4176.47|4177.94|4177.34|4178.07|4177.47|4177.07|4176.47|82
1646785600000|2022-03-09 00:26:40|4178.07|4177.47|4178.32|4177.72|4178.57|4177.97|4177.94|4177.34|55
1646785610000|2022-03-09 00:26:50|4178.07|4177.47|4178.07|4177.47|4178.19|4177.59|4177.82|4177.22|55
1646785620000|2022-03-09 00:27:00|4177.94|4177.34|4178.07|4177.47|4178.07|4177.47|4177.57|4176.97|36
1646785630000|2022-03-09 00:27:10|4177.94|4177.34|4178.32|4177.72|4178.32|4177.72|4177.82|4177.22|23
1646785640000|2022-03-09 00:27:20|4178.07|4177.47|4178.19|4177.59|4178.32|4177.72|4177.82|4177.22|123
1646785650000|2022-03-09 00:27:30|4178.32|4177.72|4178.07|4177.47|4178.32|4177.72|4178.07|4177.47|7
1646785660000|2022-03-09 00:27:40|4178.19|4177.59|4178.57|4177.97|4178.57|4177.97|4178.07|4177.47|48
1646785670000|2022-03-09 00:27:50|4178.69|4178.09|4178.69|4178.09|4178.69|4178.09|4178.57|4177.97|21
1646785680000|2022-03-09 00:28:00|4178.57|4177.97|4178.57|4177.97|4178.82|4178.22|4178.57|4177.97|14
1646785690000|2022-03-09 00:28:10|4178.32|4177.72|4177.57|4176.97|4178.69|4178.09|4177.57|4176.97|227
1646785700000|2022-03-09 00:28:20|4177.82|4177.22|4177.32|4176.72|4177.94|4177.34|4177.32|4176.72|49
1646785710000|2022-03-09 00:28:30|4177.44|4176.84|4177.82|4177.22|4177.82|4177.22|4177.44|4176.84|19
1646785720000|2022-03-09 00:28:40|4177.69|4177.09|4177.57|4176.97|4177.69|4177.09|4177.44|4176.84|36
1646785730000|2022-03-09 00:28:50|4177.44|4176.84|4176.82|4176.22|4177.44|4176.84|4176.82|4176.22|17
1646785740000|2022-03-09 00:29:00|4177.07|4176.47|4177.07|4176.47|4177.07|4176.47|4176.57|4175.97|21
1646785750000|2022-03-09 00:29:10|4177.32|4176.72|4177.07|4176.47|4177.32|4176.72|4176.82|4176.22|13
1646785760000|2022-03-09 00:29:20|4177.19|4176.59|4176.57|4175.97|4177.19|4176.59|4176.57|4175.97|25
1646785770000|2022-03-09 00:29:30|4176.69|4176.09|4177.32|4176.72|4177.32|4176.72|4176.57|4175.97|73
1646785780000|2022-03-09 00:29:40|4177.82|4177.22|4177.82|4177.22|4177.94|4177.34|4177.57|4176.97|33
1646785790000|2022-03-09 00:29:50|4177.57|4176.97|4177.44|4176.84|4177.57|4176.97|4177.32|4176.72|9
1646785800000|2022-03-09 00:30:00|4177.32|4176.72|4177.32|4176.72|4177.57|4176.97|4176.69|4176.09|52
1646785810000|2022-03-09 00:30:10|4177.19|4176.59|4176.82|4176.22|4177.32|4176.72|4176.82|4176.22|24
1646785820000|2022-03-09 00:30:20|4176.32|4175.72|4175.44|4174.84|4176.32|4175.72|4175.44|4174.84|117
1646785830000|2022-03-09 00:30:30|4175.57|4174.97|4175.44|4174.84|4175.57|4174.97|4175.07|4174.47|72
1646785840000|2022-03-09 00:30:40|4175.57|4174.97|4175.19|4174.59|4175.69|4175.09|4175.07|4174.47|24
1646785850000|2022-03-09 00:30:50|4175.32|4174.72|4175.57|4174.97|4175.57|4174.97|4175.19|4174.59|31
1646785860000|2022-03-09 00:31:00|4175.44|4174.84|4175.19|4174.59|4175.57|4174.97|4175.19|4174.59|29
1646785870000|2022-03-09 00:31:10|4175.32|4174.72|4175.19|4174.59|4175.44|4174.84|4175.07|4174.47|12
1646785880000|2022-03-09 00:31:20|4175.07|4174.47|4175.32|4174.72|4175.32|4174.72|4175.07|4174.47|42
1646785890000|2022-03-09 00:31:30|4175.57|4174.97|4175.07|4174.47|4175.57|4174.97|4175.07|4174.47|9
1646785900000|2022-03-09 00:31:40|4172.82|4172.22|4172.82|4172.22|4173.44|4172.84|4172.57|4171.97|308
1646785910000|2022-03-09 00:31:50|4172.69|4172.09|4171.82|4171.22|4172.69|4172.09|4171.82|4171.22|96
1646785920000|2022-03-09 00:32:00|4171.69|4171.09|4172.44|4171.84|4172.69|4172.09|4171.44|4170.84|178
1646785930000|2022-03-09 00:32:10|4172.57|4171.97|4172.57|4171.97|4172.69|4172.09|4172.32|4171.72|12
1646785940000|2022-03-09 00:32:20|4172.32|4171.72|4172.32|4171.72|4172.57|4171.97|4172.07|4171.47|36
1646785950000|2022-03-09 00:32:30|4172.44|4171.84|4173.57|4172.97|4173.57|4172.97|4172.44|4171.84|38
1646785960000|2022-03-09 00:32:40|4173.94|4173.34|4174.32|4173.72|4174.57|4173.97|4173.94|4173.34|49
1646785970000|2022-03-09 00:32:50|4174.19|4173.59|4174.19|4173.59|4174.19|4173.59|4173.82|4173.22|49
1646785980000|2022-03-09 00:33:00|4174.07|4173.47|4174.07|4173.47|4174.57|4173.97|4173.82|4173.22|31
1646785990000|2022-03-09 00:33:10|4173.94|4173.34|4173.57|4172.97|4174.07|4173.47|4173.44|4172.84|15
1646786000000|2022-03-09 00:33:20|4173.32|4172.72|4173.07|4172.47|4173.32|4172.72|4173.07|4172.47|16
1646786010000|2022-03-09 00:33:30|4172.94|4172.34|4172.94|4172.34|4173.32|4172.72|4172.94|4172.34|12
1646786020000|2022-03-09 00:33:40|4173.07|4172.47|4173.19|4172.59|4173.19|4172.59|4172.82|4172.22|9
1646786030000|2022-03-09 00:33:50|4173.07|4172.47|4172.57|4171.97|4173.07|4172.47|4172.57|4171.97|8
1646786040000|2022-03-09 00:34:00|4172.44|4171.84|4172.57|4171.97|4172.57|4171.97|4172.44|4171.84|3
1646786050000|2022-03-09 00:34:10|4172.82|4172.22|4172.57|4171.97|4172.82|4172.22|4172.32|4171.72|12
1646786060000|2022-03-09 00:34:20|4172.44|4171.84|4172.82|4172.22|4172.82|4172.22|4172.32|4171.72|14
1646786070000|2022-03-09 00:34:30|4172.94|4172.34|4172.57|4171.97|4173.07|4172.47|4172.57|4171.97|10
1646786080000|2022-03-09 00:34:40|4172.32|4171.72|4172.19|4171.59|4172.32|4171.72|4172.19|4171.59|15
1646786090000|2022-03-09 00:34:50|4172.32|4171.72|4172.32|4171.72|4172.32|4171.72|4172.07|4171.47|6
1646786100000|2022-03-09 00:35:00|4172.07|4171.47|4172.94|4172.34|4173.07|4172.47|4172.07|4171.47|146
1646786110000|2022-03-09 00:35:10|4173.07|4172.47|4172.94|4172.34|4173.44|4172.84|4172.82|4172.22|18
1646786120000|2022-03-09 00:35:20|4172.69|4172.09|4173.07|4172.47|4173.07|4172.47|4172.57|4171.97|10
1646786130000|2022-03-09 00:35:30|4173.19|4172.59|4173.19|4172.59|4173.19|4172.59|4173.07|4172.47|4
1646786140000|2022-03-09 00:35:40|4173.32|4172.72|4173.57|4172.97|4173.57|4172.97|4173.32|4172.72|3
1646786150000|2022-03-09 00:35:50|4173.32|4172.72|4173.94|4173.34|4174.07|4173.47|4173.32|4172.72|38
1646786160000|2022-03-09 00:36:00|4173.82|4173.22|4173.44|4172.84|4173.94|4173.34|4173.44|4172.84|12
1646786170000|2022-03-09 00:36:10|4173.32|4172.72|4173.82|4173.22|4173.82|4173.22|4173.32|4172.72|10
1646786180000|2022-03-09 00:36:20|4174.32|4173.72|4174.32|4173.72|4174.32|4173.72|4174.19|4173.59|33
1646786190000|2022-03-09 00:36:30|4174.07|4173.47|4174.07|4173.47|4174.07|4173.47|4173.82|4173.22|8
1646786200000|2022-03-09 00:36:40|4174.32|4173.72|4174.57|4173.97|4174.94|4174.34|4174.32|4173.72|60
1646786210000|2022-03-09 00:36:50|4174.82|4174.22|4174.82|4174.22|4175.19|4174.59|4174.82|4174.22|11
1646786220000|2022-03-09 00:37:00|4174.69|4174.09|4174.07|4173.47|4174.69|4174.09|4174.07|4173.47|31
1646786230000|2022-03-09 00:37:10|4173.94|4173.34|4174.32|4173.72|4174.32|4173.72|4173.94|4173.34|15
1646786240000|2022-03-09 00:37:20|4174.44|4173.84|4174.57|4173.97|4175.19|4174.59|4174.44|4173.84|81
1646786250000|2022-03-09 00:37:30|4174.69|4174.09|4174.07|4173.47|4174.69|4174.09|4174.07|4173.47|15
1646786260000|2022-03-09 00:37:40|4173.82|4173.22|4173.44|4172.84|4173.82|4173.22|4173.44|4172.84|16
1646786270000|2022-03-09 00:37:50|4173.57|4172.97|4172.82|4172.22|4173.94|4173.34|4172.82|4172.22|52
1646786280000|2022-03-09 00:38:00|4172.57|4171.97|4172.57|4171.97|4172.82|4172.22|4172.32|4171.72|69
1646786290000|2022-03-09 00:38:10|4172.44|4171.84|4172.32|4171.72|4172.82|4172.22|4172.32|4171.72|29
1646786300000|2022-03-09 00:38:20|4172.82|4172.22|4172.57|4171.97|4172.82|4172.22|4172.57|4171.97|25
1646786310000|2022-03-09 00:38:30|4172.44|4171.84|4172.82|4172.22|4172.82|4172.22|4172.32|4171.72|30
1646786320000|2022-03-09 00:38:40|4172.94|4172.34|4172.57|4171.97|4173.07|4172.47|4172.57|4171.97|8
1646786330000|2022-03-09 00:38:50|4172.44|4171.84|4172.57|4171.97|4173.07|4172.47|4172.32|4171.72|54
1646786340000|2022-03-09 00:39:00|4172.82|4172.22|4172.82|4172.22|4172.94|4172.34|4172.82|4172.22|14
1646786350000|2022-03-09 00:39:10|4172.69|4172.09|4172.82|4172.22|4172.82|4172.22|4172.57|4171.97|17
1646786360000|2022-03-09 00:39:20|4172.57|4171.97|4172.82|4172.22|4172.94|4172.34|4172.57|4171.97|8
1646786370000|2022-03-09 00:39:30|4172.32|4171.72|4172.82|4172.22|4172.82|4172.22|4172.32|4171.72|94
1646786380000|2022-03-09 00:39:40|4172.57|4171.97|4173.32|4172.72|4173.32|4172.72|4172.57|4171.97|37
1646786390000|2022-03-09 00:39:50|4173.19|4172.59|4173.07|4172.47|4173.32|4172.72|4173.07|4172.47|5
1646786400000|2022-03-09 00:40:00|4173.19|4172.59|4173.32|4172.72|4173.32|4172.72|4173.07|4172.47|1
1646786410000|2022-03-09 00:40:10|4173.19|4172.59|4173.19|4172.59|4173.19|4172.59|4172.94|4172.34|5
1646786420000|2022-03-09 00:40:20|4173.07|4172.47|4173.82|4173.22|4174.07|4173.47|4173.07|4172.47|63
1646786430000|2022-03-09 00:40:30|4173.57|4172.97|4173.94|4173.34|4173.94|4173.34|4173.32|4172.72|32
1646786440000|2022-03-09 00:40:40|4173.82|4173.22|4173.69|4173.09|4173.82|4173.22|4173.57|4172.97|5
1646786450000|2022-03-09 00:40:50|4173.82|4173.22|4173.94|4173.34|4174.07|4173.47|4173.57|4172.97|10
1646786460000|2022-03-09 00:41:00|4174.07|4173.47|4173.57|4172.97|4174.19|4173.59|4173.57|4172.97|16
1646786470000|2022-03-09 00:41:10|4173.44|4172.84|4173.07|4172.47|4173.57|4172.97|4172.94|4172.34|32
1646786480000|2022-03-09 00:41:20|4172.94|4172.34|4173.19|4172.59|4173.32|4172.72|4172.94|4172.34|11
1646786490000|2022-03-09 00:41:30|4173.07|4172.47|4173.57|4172.97|4173.57|4172.97|4173.07|4172.47|12
1646786500000|2022-03-09 00:41:40|4173.69|4173.09|4173.32|4172.72|4173.69|4173.09|4173.32|4172.72|2
1646786510000|2022-03-09 00:41:50|4173.07|4172.47|4173.07|4172.47|4173.19|4172.59|4172.82|4172.22|37
1646786520000|2022-03-09 00:42:00|4173.19|4172.59|4173.44|4172.84|4173.44|4172.84|4173.19|4172.59|5
1646786530000|2022-03-09 00:42:10|4173.32|4172.72|4173.57|4172.97|4173.57|4172.97|4173.32|4172.72|2
1646786540000|2022-03-09 00:42:20|4173.69|4173.09|4173.32|4172.72|4173.69|4173.09|4173.32|4172.72|9
1646786550000|2022-03-09 00:42:30|4173.44|4172.84|4173.69|4173.09|4173.82|4173.22|4173.44|4172.84|12
1646786560000|2022-03-09 00:42:40|4173.57|4172.97|4173.57|4172.97|4173.57|4172.97|4173.44|4172.84|4
1646786570000|2022-03-09 00:42:50|4173.44|4172.84|4173.57|4172.97|4173.69|4173.09|4173.44|4172.84|2
1646786580000|2022-03-09 00:43:00|4173.69|4173.09|4173.82|4173.22|4173.82|4173.22|4173.69|4173.09|2
1646786590000|2022-03-09 00:43:10|4173.69|4173.09|4173.82|4173.22|4173.82|4173.22|4173.69|4173.09|28
1646786600000|2022-03-09 00:43:20|4173.94|4173.34|4173.82|4173.22|4173.94|4173.34|4173.82|4173.22|22
1646786610000|2022-03-09 00:43:30|4173.57|4172.97|4173.82|4173.22|4173.82|4173.22|4173.44|4172.84|39
1646786620000|2022-03-09 00:43:40|4173.69|4173.09|4173.94|4173.34|4173.94|4173.34|4173.69|4173.09|1
1646786630000|2022-03-09 00:43:50|4174.07|4173.47|4174.19|4173.59|4174.32|4173.72|4174.07|4173.47|14
1646786640000|2022-03-09 00:44:00|4174.32|4173.72|4174.32|4173.72|4174.32|4173.72|4174.19|4173.59|1
1646786650000|2022-03-09 00:44:10|4174.19|4173.59|4174.07|4173.47|4174.32|4173.72|4174.07|4173.47|7
1646786660000|2022-03-09 00:44:20|4174.32|4173.72|4174.32|4173.72|4174.32|4173.72|4174.19|4173.59|6
1646786670000|2022-03-09 00:44:30|4174.57|4173.97|4174.82|4174.22|4174.94|4174.34|4174.19|4173.59|35
1646786680000|2022-03-09 00:44:40|4174.94|4174.34|4175.19|4174.59|4175.19|4174.59|4174.94|4174.34|18
1646786690000|2022-03-09 00:44:50|4175.07|4174.47|4175.94|4175.34|4175.94|4175.34|4175.07|4174.47|51
1646786700000|2022-03-09 00:45:00|4175.82|4175.22|4176.44|4175.84|4176.44|4175.84|4175.69|4175.09|53
1646786710000|2022-03-09 00:45:10|4176.57|4175.97|4176.69|4176.09|4176.82|4176.22|4176.44|4175.84|26
1646786720000|2022-03-09 00:45:20|4176.57|4175.97|4176.32|4175.72|4176.82|4176.22|4176.32|4175.72|30
1646786730000|2022-03-09 00:45:30|4176.07|4175.47|4176.19|4175.59|4176.19|4175.59|4175.82|4175.22|8
1646786740000|2022-03-09 00:45:40|4176.32|4175.72|4176.57|4175.97|4176.57|4175.97|4176.19|4175.59|15
1646786750000|2022-03-09 00:45:50|4176.69|4176.09|4176.69|4176.09|4176.82|4176.22|4176.69|4176.09|28
1646786760000|2022-03-09 00:46:00|4176.57|4175.97|4176.82|4176.22|4176.82|4176.22|4176.57|4175.97|19
1646786770000|2022-03-09 00:46:10|4176.57|4175.97|4176.57|4175.97|4176.57|4175.97|4176.57|4175.97|2
1646786780000|2022-03-09 00:46:20|||||||||1
1646786790000|2022-03-09 00:46:30|4176.44|4175.84|4176.07|4175.47|4176.44|4175.84|4175.94|4175.34|18
1646786800000|2022-03-09 00:46:40|4175.94|4175.34|4175.82|4175.22|4175.94|4175.34|4175.82|4175.22|8
1646786810000|2022-03-09 00:46:50|4176.07|4175.47|4176.07|4175.47|4176.19|4175.59|4176.07|4175.47|5
1646786820000|2022-03-09 00:47:00|4175.94|4175.34|4176.19|4175.59|4176.32|4175.72|4175.94|4175.34|14
1646786830000|2022-03-09 00:47:10|4176.07|4175.47|4175.69|4175.09|4176.19|4175.59|4175.57|4174.97|29
1646786840000|2022-03-09 00:47:20|4175.82|4175.22|4175.69|4175.09|4175.94|4175.34|4175.57|4174.97|6
1646786850000|2022-03-09 00:47:30|4175.82|4175.22|4175.32|4174.72|4175.82|4175.22|4175.32|4174.72|20
1646786860000|2022-03-09 00:47:40|4175.44|4174.84|4175.07|4174.47|4175.44|4174.84|4175.07|4174.47|38
1646786870000|2022-03-09 00:47:50|4175.19|4174.59|4174.94|4174.34|4175.19|4174.59|4174.82|4174.22|7
1646786880000|2022-03-09 00:48:00|4174.82|4174.22|4174.94|4174.34|4175.07|4174.47|4174.82|4174.22|2
1646786890000|2022-03-09 00:48:10|4174.82|4174.22|4174.19|4173.59|4174.82|4174.22|4174.07|4173.47|57
1646786900000|2022-03-09 00:48:20|4174.32|4173.72|4174.19|4173.59|4174.57|4173.97|4174.07|4173.47|17
1646786910000|2022-03-09 00:48:30|4174.07|4173.47|4174.57|4173.97|4174.57|4173.97|4174.07|4173.47|11
1646786920000|2022-03-09 00:48:40|4174.69|4174.09|4175.57|4174.97|4175.57|4174.97|4174.57|4173.97|45
1646786930000|2022-03-09 00:48:50|4175.82|4175.22|4176.07|4175.47|4176.07|4175.47|4175.57|4174.97|10
1646786940000|2022-03-09 00:49:00|4176.32|4175.72|4176.07|4175.47|4176.32|4175.72|4176.07|4175.47|11
1646786950000|2022-03-09 00:49:10|4176.32|4175.72|4176.07|4175.47|4176.32|4175.72|4176.07|4175.47|6
1646786960000|2022-03-09 00:49:20|4176.19|4175.59|4176.07|4175.47|4176.32|4175.72|4176.07|4175.47|2
1646786970000|2022-03-09 00:49:30|4176.19|4175.59|4176.82|4176.22|4177.07|4176.47|4176.19|4175.59|25
1646786980000|2022-03-09 00:49:40|4176.94|4176.34|4176.32|4175.72|4176.94|4176.34|4176.19|4175.59|25
1646786990000|2022-03-09 00:49:50|4176.44|4175.84|4177.07|4176.47|4177.07|4176.47|4176.19|4175.59|26
1646787000000|2022-03-09 00:50:00|4176.94|4176.34|4177.07|4176.47|4177.07|4176.47|4176.82|4176.22|39
1646787010000|2022-03-09 00:50:10|4177.32|4176.72|4178.32|4177.72|4178.32|4177.72|4177.32|4176.72|93
1646787020000|2022-03-09 00:50:20|4177.82|4177.22|4178.57|4177.97|4178.69|4178.09|4177.82|4177.22|113
1646787030000|2022-03-09 00:50:30|4178.44|4177.84|4177.44|4176.84|4178.44|4177.84|4177.44|4176.84|51
1646787040000|2022-03-09 00:50:40|4177.57|4176.97|4176.44|4175.84|4177.57|4176.97|4176.44|4175.84|37
1646787050000|2022-03-09 00:50:50|4176.32|4175.72|4176.32|4175.72|4176.32|4175.72|4175.82|4175.22|39
1646787060000|2022-03-09 00:51:00|4176.44|4175.84|4176.07|4175.47|4176.44|4175.84|4175.82|4175.22|14
1646787070000|2022-03-09 00:51:10|4176.32|4175.72|4175.94|4175.34|4176.32|4175.72|4175.82|4175.22|12
1646787080000|2022-03-09 00:51:20|4176.07|4175.47|4175.94|4175.34|4176.07|4175.47|4175.94|4175.34|11
1646787090000|2022-03-09 00:51:30|4175.82|4175.22|4176.07|4175.47|4176.19|4175.59|4175.69|4175.09|14
1646787100000|2022-03-09 00:51:40|4175.94|4175.34|4176.07|4175.47|4176.19|4175.59|4175.82|4175.22|5
1646787110000|2022-03-09 00:51:50|4175.82|4175.22|4176.07|4175.47|4176.19|4175.59|4175.82|4175.22|11
1646787120000|2022-03-09 00:52:00|4175.94|4175.34|4176.07|4175.47|4176.32|4175.72|4175.94|4175.34|24
1646787130000|2022-03-09 00:52:10|4176.19|4175.59|4176.07|4175.47|4176.19|4175.59|4175.94|4175.34|11
1646787140000|2022-03-09 00:52:20|4176.32|4175.72|4176.57|4175.97|4176.57|4175.97|4176.32|4175.72|8
1646787150000|2022-03-09 00:52:30|4176.44|4175.84|4176.82|4176.22|4176.82|4176.22|4176.32|4175.72|16
1646787160000|2022-03-09 00:52:40|4176.94|4176.34|4177.19|4176.59|4177.32|4176.72|4176.94|4176.34|10
1646787170000|2022-03-09 00:52:50|4177.07|4176.47|4176.57|4175.97|4177.07|4176.47|4176.32|4175.72|15
1646787180000|2022-03-09 00:53:00|4176.32|4175.72|4176.57|4175.97|4176.57|4175.97|4176.32|4175.72|10
1646787190000|2022-03-09 00:53:10|4176.82|4176.22|4176.44|4175.84|4177.07|4176.47|4176.44|4175.84|17
1646787200000|2022-03-09 00:53:20|4176.32|4175.72|4177.07|4176.47|4177.19|4176.59|4176.19|4175.59|19
1646787210000|2022-03-09 00:53:30|4177.19|4176.59|4176.94|4176.34|4177.19|4176.59|4176.82|4176.22|4
1646787220000|2022-03-09 00:53:40|4177.07|4176.47|4177.82|4177.22|4177.82|4177.22|4177.07|4176.47|21
1646787230000|2022-03-09 00:53:50|4177.57|4176.97|4177.57|4176.97|4177.57|4176.97|4177.19|4176.59|32
1646787240000|2022-03-09 00:54:00|4177.44|4176.84|4177.57|4176.97|4177.69|4177.09|4177.44|4176.84|3
1646787250000|2022-03-09 00:54:10|4177.69|4177.09|4177.69|4177.09|4177.82|4177.22|4177.69|4177.09|2
1646787260000|2022-03-09 00:54:20|4177.82|4177.22|4177.82|4177.22|4177.82|4177.22|4177.57|4176.97|20
1646787270000|2022-03-09 00:54:30|4177.69|4177.09|4177.57|4176.97|4177.69|4177.09|4177.07|4176.47|34
1646787280000|2022-03-09 00:54:40|4177.69|4177.09|4177.69|4177.09|4178.07|4177.47|4177.69|4177.09|21
1646787290000|2022-03-09 00:54:50|4177.57|4176.97|4177.57|4176.97|4177.57|4176.97|4177.32|4176.72|6
1646787300000|2022-03-09 00:55:00|4177.69|4177.09|4177.44|4176.84|4178.07|4177.47|4177.32|4176.72|60
1646787310000|2022-03-09 00:55:10|4177.32|4176.72|4177.82|4177.22|4177.82|4177.22|4177.32|4176.72|6
1646787320000|2022-03-09 00:55:20|4177.57|4176.97|4177.19|4176.59|4177.57|4176.97|4177.07|4176.47|9
1646787330000|2022-03-09 00:55:30|4177.32|4176.72|4177.32|4176.72|4177.44|4176.84|4177.19|4176.59|3
1646787340000|2022-03-09 00:55:40|4177.07|4176.47|4177.07|4176.47|4177.32|4176.72|4177.07|4176.47|14
1646787350000|2022-03-09 00:55:50|4177.19|4176.59|4177.19|4176.59|4177.32|4176.72|4177.19|4176.59|4
1646787360000|2022-03-09 00:56:00|4177.07|4176.47|4177.07|4176.47|4177.07|4176.47|4176.82|4176.22|18
1646787370000|2022-03-09 00:56:10|4177.19|4176.59|4177.32|4176.72|4177.32|4176.72|4177.07|4176.47|3
1646787380000|2022-03-09 00:56:20|4177.19|4176.59|4178.19|4177.59|4178.32|4177.72|4177.19|4176.59|39
1646787390000|2022-03-09 00:56:30|4178.07|4177.47|4178.57|4177.97|4178.82|4178.22|4178.07|4177.47|55
1646787400000|2022-03-09 00:56:40|4178.32|4177.72|4177.57|4176.97|4178.57|4177.97|4177.57|4176.97|50
1646787410000|2022-03-09 00:56:50|4177.44|4176.84|4177.07|4176.47|4177.57|4176.97|4177.07|4176.47|28
1646787420000|2022-03-09 00:57:00|4177.32|4176.72|4178.19|4177.59|4178.19|4177.59|4177.32|4176.72|18
1646787430000|2022-03-09 00:57:10|4178.07|4177.47|4177.57|4176.97|4178.07|4177.47|4177.44|4176.84|11
1646787440000|2022-03-09 00:57:20|4177.44|4176.84|4177.82|4177.22|4177.82|4177.22|4177.44|4176.84|28
1646787450000|2022-03-09 00:57:30|4178.07|4177.47|4177.94|4177.34|4178.07|4177.47|4177.82|4177.22|6
1646787460000|2022-03-09 00:57:40|4177.82|4177.22|4177.57|4176.97|4177.82|4177.22|4177.57|4176.97|3
1646787470000|2022-03-09 00:57:50|4177.69|4177.09|4177.57|4176.97|4177.69|4177.09|4177.44|4176.84|10
1646787480000|2022-03-09 00:58:00|4177.69|4177.09|4177.94|4177.34|4178.07|4177.47|4177.57|4176.97|16
1646787490000|2022-03-09 00:58:10|4178.07|4177.47|4178.57|4177.97|4178.69|4178.09|4177.94|4177.34|35
1646787500000|2022-03-09 00:58:20|4178.44|4177.84|4178.57|4177.97|4178.57|4177.97|4178.32|4177.72|10
1646787510000|2022-03-09 00:58:30|4178.32|4177.72|4178.44|4177.84|4178.57|4177.97|4178.32|4177.72|43
1646787520000|2022-03-09 00:58:40|4178.32|4177.72|4178.44|4177.84|4178.82|4178.22|4178.32|4177.72|16
1646787530000|2022-03-09 00:58:50|4178.57|4177.97|4178.82|4178.22|4178.82|4178.22|4178.57|4177.97|12
1646787540000|2022-03-09 00:59:00|4179.07|4178.47|4179.19|4178.59|4179.19|4178.59|4178.69|4178.09|122
1646787550000|2022-03-09 00:59:10|4179.32|4178.72|4179.32|4178.72|4179.57|4178.97|4179.07|4178.47|38
1646787560000|2022-03-09 00:59:20|4179.07|4178.47|4179.07|4178.47|4179.07|4178.47|4178.82|4178.22|102
1646787570000|2022-03-09 00:59:30|4179.19|4178.59|4178.94|4178.34|4179.19|4178.59|4178.57|4177.97|32
1646787580000|2022-03-09 00:59:40|4179.07|4178.47|4179.07|4178.47|4179.32|4178.72|4178.94|4178.34|28
1646787590000|2022-03-09 00:59:50|4179.19|4178.59|4179.07|4178.47|4179.19|4178.59|4179.07|4178.47|11
1646787600000|2022-03-09 01:00:00|4179.44|4178.84|4180.82|4180.22|4181.07|4180.47|4179.44|4178.84|251
1646787610000|2022-03-09 01:00:10|4181.32|4180.72|4181.32|4180.72|4182.82|4182.22|4181.32|4180.72|526
1646787620000|2022-03-09 01:00:20|4181.44|4180.84|4181.32|4180.72|4182.07|4181.47|4181.19|4180.59|106
1646787630000|2022-03-09 01:00:30|4181.19|4180.59|4181.19|4180.59|4181.32|4180.72|4180.82|4180.22|49
1646787640000|2022-03-09 01:00:40|4181.32|4180.72|4181.32|4180.72|4181.32|4180.72|4180.82|4180.22|22
1646787650000|2022-03-09 01:00:50|4181.07|4180.47|4181.69|4181.09|4181.82|4181.22|4181.07|4180.47|31
1646787660000|2022-03-09 01:01:00|4181.82|4181.22|4182.69|4182.09|4182.82|4182.22|4181.32|4180.72|108
1646787670000|2022-03-09 01:01:10|4182.57|4181.97|4181.57|4180.97|4183.32|4182.72|4181.57|4180.97|141
1646787680000|2022-03-09 01:01:20|4181.69|4181.09|4181.32|4180.72|4181.69|4181.09|4181.07|4180.47|32
1646787690000|2022-03-09 01:01:30|4181.07|4180.47|4180.82|4180.22|4181.07|4180.47|4180.57|4179.97|61
1646787700000|2022-03-09 01:01:40|4180.57|4179.97|4180.82|4180.22|4180.82|4180.22|4180.07|4179.47|83
1646787710000|2022-03-09 01:01:50|4180.57|4179.97|4181.19|4180.59|4181.19|4180.59|4180.57|4179.97|49
1646787720000|2022-03-09 01:02:00|4181.32|4180.72|4180.94|4180.34|4181.32|4180.72|4180.69|4180.09|19
1646787730000|2022-03-09 01:02:10|4181.07|4180.47|4181.07|4180.47|4181.32|4180.72|4180.94|4180.34|32
1646787740000|2022-03-09 01:02:20|4180.82|4180.22|4180.69|4180.09|4180.82|4180.22|4180.44|4179.84|23
1646787750000|2022-03-09 01:02:30|4180.57|4179.97|4178.32|4177.72|4180.57|4179.97|4178.07|4177.47|223
1646787760000|2022-03-09 01:02:40|4178.07|4177.47|4178.07|4177.47|4178.07|4177.47|4177.57|4176.97|100
1646787770000|2022-03-09 01:02:50|4177.82|4177.22|4177.82|4177.22|4177.94|4177.34|4177.69|4177.09|19
1646787780000|2022-03-09 01:03:00|4177.57|4176.97|4177.82|4177.22|4177.82|4177.22|4177.32|4176.72|55
1646787790000|2022-03-09 01:03:10|4177.69|4177.09|4177.57|4176.97|4177.69|4177.09|4177.57|4176.97|5
1646787800000|2022-03-09 01:03:20|4177.69|4177.09|4177.32|4176.72|4177.82|4177.22|4177.07|4176.47|38
1646787810000|2022-03-09 01:03:30|4177.44|4176.84|4177.57|4176.97|4177.69|4177.09|4177.32|4176.72|6
1646787820000|2022-03-09 01:03:40|4177.82|4177.22|4177.44|4176.84|4177.82|4177.22|4177.44|4176.84|49
1646787830000|2022-03-09 01:03:50|4177.57|4176.97|4177.94|4177.34|4177.94|4177.34|4177.57|4176.97|27
1646787840000|2022-03-09 01:04:00|4177.82|4177.22|4177.57|4176.97|4177.82|4177.22|4177.07|4176.47|70
1646787850000|2022-03-09 01:04:10|4177.44|4176.84|4177.57|4176.97|4177.57|4176.97|4177.44|4176.84|4
1646787860000|2022-03-09 01:04:20|4177.44|4176.84|4177.94|4177.34|4177.94|4177.34|4177.44|4176.84|46
1646787870000|2022-03-09 01:04:30|4177.82|4177.22|4178.07|4177.47|4178.07|4177.47|4177.69|4177.09|32
1646787880000|2022-03-09 01:04:40|4177.82|4177.22|4177.32|4176.72|4177.82|4177.22|4177.32|4176.72|9
1646787890000|2022-03-09 01:04:50|4177.57|4176.97|4177.19|4176.59|4177.69|4177.09|4177.19|4176.59|23
1646787900000|2022-03-09 01:05:00|4177.32|4176.72|4176.32|4175.72|4177.44|4176.84|4176.32|4175.72|96
1646787910000|2022-03-09 01:05:10|4176.07|4175.47|4177.82|4177.22|4177.82|4177.22|4176.07|4175.47|89
1646787920000|2022-03-09 01:05:20|4178.32|4177.72|4178.32|4177.72|4178.69|4178.09|4178.32|4177.72|90
1646787930000|2022-03-09 01:05:30|4178.07|4177.47|4178.07|4177.47|4178.32|4177.72|4178.07|4177.47|27
1646787940000|2022-03-09 01:05:40|4177.82|4177.22|4177.32|4176.72|4177.82|4177.22|4177.32|4176.72|10
1646787950000|2022-03-09 01:05:50|4177.19|4176.59|4177.19|4176.59|4177.19|4176.59|4176.82|4176.22|22
1646787960000|2022-03-09 01:06:00|4177.32|4176.72|4177.82|4177.22|4177.94|4177.34|4176.44|4175.84|86
1646787970000|2022-03-09 01:06:10|4177.94|4177.34|4178.44|4177.84|4178.44|4177.84|4177.82|4177.22|23
1646787980000|2022-03-09 01:06:20|4178.32|4177.72|4177.57|4176.97|4178.32|4177.72|4177.57|4176.97|28
1646787990000|2022-03-09 01:06:30|4177.82|4177.22|4177.94|4177.34|4178.07|4177.47|4177.82|4177.22|7
1646788000000|2022-03-09 01:06:40|4178.07|4177.47|4178.07|4177.47|4178.07|4177.47|4177.94|4177.34|0
1646788010000|2022-03-09 01:06:50|4177.94|4177.34|4177.32|4176.72|4177.94|4177.34|4177.07|4176.47|27
1646788020000|2022-03-09 01:07:00|4177.07|4176.47|4177.07|4176.47|4177.07|4176.47|4176.57|4175.97|73
1646788030000|2022-03-09 01:07:10|4176.94|4176.34|4176.69|4176.09|4176.94|4176.34|4176.57|4175.97|7
1646788040000|2022-03-09 01:07:20|4176.57|4175.97|4176.32|4175.72|4176.57|4175.97|4176.19|4175.59|14
1646788050000|2022-03-09 01:07:30|4176.19|4175.59|4177.32|4176.72|4177.32|4176.72|4176.19|4175.59|39
1646788060000|2022-03-09 01:07:40|4177.19|4176.59|4176.94|4176.34|4177.19|4176.59|4176.82|4176.22|11
1646788070000|2022-03-09 01:07:50|4176.82|4176.22|4177.57|4176.97|4177.57|4176.97|4176.82|4176.22|47
1646788080000|2022-03-09 01:08:00|4177.44|4176.84|4178.07|4177.47|4178.07|4177.47|4177.44|4176.84|17
1646788090000|2022-03-09 01:08:10|4178.32|4177.72|4178.07|4177.47|4178.44|4177.84|4178.07|4177.47|25
1646788100000|2022-03-09 01:08:20|4177.69|4177.09|4177.32|4176.72|4177.94|4177.34|4177.19|4176.59|17
1646788110000|2022-03-09 01:08:30|4177.44|4176.84|4177.07|4176.47|4178.19|4177.59|4177.07|4176.47|172
1646788120000|2022-03-09 01:08:40|4176.94|4176.34|4177.57|4176.97|4177.57|4176.97|4176.94|4176.34|9
1646788130000|2022-03-09 01:08:50|4177.69|4177.09|4178.07|4177.47|4178.07|4177.47|4177.57|4176.97|15
1646788140000|2022-03-09 01:09:00|4178.19|4177.59|4178.32|4177.72|4178.32|4177.72|4177.82|4177.22|56
1646788150000|2022-03-09 01:09:10|4178.44|4177.84|4181.07|4180.47|4181.07|4180.47|4178.44|4177.84|192
1646788160000|2022-03-09 01:09:20|4180.82|4180.22|4181.32|4180.72|4181.32|4180.72|4180.69|4180.09|103
1646788170000|2022-03-09 01:09:30|4181.44|4180.84|4181.57|4180.97|4181.82|4181.22|4181.07|4180.47|62
1646788180000|2022-03-09 01:09:40|4181.82|4181.22|4181.19|4180.59|4182.57|4181.97|4181.07|4180.47|123
1646788190000|2022-03-09 01:09:50|4181.32|4180.72|4180.82|4180.22|4181.32|4180.72|4180.69|4180.09|19
1646788200000|2022-03-09 01:10:00|4180.69|4180.09|4182.07|4181.47|4182.19|4181.59|4180.69|4180.09|33
1646788210000|2022-03-09 01:10:10|4181.94|4181.34|4181.57|4180.97|4181.94|4181.34|4181.19|4180.59|25
1646788220000|2022-03-09 01:10:20|4181.69|4181.09|4181.57|4180.97|4182.19|4181.59|4181.57|4180.97|86
1646788230000|2022-03-09 01:10:30|4181.07|4180.47|4181.44|4180.84|4181.57|4180.97|4181.07|4180.47|16
1646788240000|2022-03-09 01:10:40|4181.57|4180.97|4181.07|4180.47|4181.57|4180.97|4181.07|4180.47|14
1646788250000|2022-03-09 01:10:50|4181.19|4180.59|4181.44|4180.84|4181.82|4181.22|4181.19|4180.59|19
1646788260000|2022-03-09 01:11:00|4181.19|4180.59|4181.57|4180.97|4181.57|4180.97|4181.19|4180.59|18
1646788270000|2022-03-09 01:11:10|4181.44|4180.84|4181.69|4181.09|4181.82|4181.22|4181.19|4180.59|27
1646788280000|2022-03-09 01:11:20|4181.57|4180.97|4181.69|4181.09|4181.69|4181.09|4181.44|4180.84|8
1646788290000|2022-03-09 01:11:30|4181.82|4181.22|4183.44|4182.84|4183.44|4182.84|4181.69|4181.09|156
1646788300000|2022-03-09 01:11:40|4183.32|4182.72|4182.69|4182.09|4183.32|4182.72|4182.19|4181.59|57
1646788310000|2022-03-09 01:11:50|4182.57|4181.97|4182.44|4181.84|4182.57|4181.97|4182.32|4181.72|25
1646788320000|2022-03-09 01:12:00|4182.32|4181.72|4182.44|4181.84|4182.69|4182.09|4182.19|4181.59|44
1646788330000|2022-03-09 01:12:10|4182.32|4181.72|4182.82|4182.22|4182.82|4182.22|4182.07|4181.47|35
1646788340000|2022-03-09 01:12:20|4182.57|4181.97|4182.57|4181.97|4182.69|4182.09|4182.07|4181.47|29
1646788350000|2022-03-09 01:12:30|4182.44|4181.84|4182.07|4181.47|4182.82|4182.22|4181.94|4181.34|65
1646788360000|2022-03-09 01:12:40|4182.19|4181.59|4182.07|4181.47|4182.19|4181.59|4181.94|4181.34|9
1646788370000|2022-03-09 01:12:50|4182.19|4181.59|4182.82|4182.22|4183.07|4182.47|4182.19|4181.59|23
1646788380000|2022-03-09 01:13:00|4182.94|4182.34|4182.57|4181.97|4182.94|4182.34|4182.19|4181.59|26
1646788390000|2022-03-09 01:13:10|4182.44|4181.84|4182.19|4181.59|4182.57|4181.97|4182.19|4181.59|13
1646788400000|2022-03-09 01:13:20|4182.07|4181.47|4181.32|4180.72|4182.32|4181.72|4181.32|4180.72|63
1646788410000|2022-03-09 01:13:30|4181.07|4180.47|4181.82|4181.22|4181.94|4181.34|4181.07|4180.47|17
1646788420000|2022-03-09 01:13:40|4182.07|4181.47|4181.19|4180.59|4182.07|4181.47|4181.19|4180.59|27
1646788430000|2022-03-09 01:13:50|4181.32|4180.72|4181.82|4181.22|4181.82|4181.22|4181.32|4180.72|27
1646788440000|2022-03-09 01:14:00|4181.69|4181.09|4181.44|4180.84|4181.69|4181.09|4181.32|4180.72|31
1646788450000|2022-03-09 01:14:10|4181.57|4180.97|4181.07|4180.47|4182.07|4181.47|4181.07|4180.47|88
1646788460000|2022-03-09 01:14:20|4181.44|4180.84|4181.57|4180.97|4181.57|4180.97|4181.32|4180.72|13
1646788470000|2022-03-09 01:14:30|4181.69|4181.09|4181.57|4180.97|4181.82|4181.22|4181.32|4180.72|24
1646788480000|2022-03-09 01:14:40|4181.44|4180.84|4181.44|4180.84|4181.44|4180.84|4181.44|4180.84|3
1646788490000|2022-03-09 01:14:50|4181.32|4180.72|4179.57|4178.97|4181.32|4180.72|4179.57|4178.97|112
1646788500000|2022-03-09 01:15:00|4179.32|4178.72|4178.94|4178.34|4179.57|4178.97|4178.57|4177.97|76
1646788510000|2022-03-09 01:15:10|4178.82|4178.22|4178.94|4178.34|4179.44|4178.84|4178.82|4178.22|51
1646788520000|2022-03-09 01:15:20|4179.07|4178.47|4178.57|4177.97|4179.44|4178.84|4178.32|4177.72|45
1646788530000|2022-03-09 01:15:30|4178.69|4178.09|4178.44|4177.84|4178.69|4178.09|4178.44|4177.84|42
1646788540000|2022-03-09 01:15:40|4178.69|4178.09|4179.07|4178.47|4179.44|4178.84|4178.69|4178.09|24
1646788550000|2022-03-09 01:15:50|4178.94|4178.34|4178.07|4177.47|4179.19|4178.59|4177.94|4177.34|34
1646788560000|2022-03-09 01:16:00|4177.82|4177.22|4177.94|4177.34|4177.94|4177.34|4177.44|4176.84|72
1646788570000|2022-03-09 01:16:10|4178.07|4177.47|4178.19|4177.59|4178.32|4177.72|4177.82|4177.22|21
1646788580000|2022-03-09 01:16:20|4178.07|4177.47|4178.32|4177.72|4178.32|4177.72|4178.07|4177.47|21
1646788590000|2022-03-09 01:16:30|4178.07|4177.47|4178.32|4177.72|4178.32|4177.72|4178.07|4177.47|13
1646788600000|2022-03-09 01:16:40|4178.44|4177.84|4178.07|4177.47|4178.44|4177.84|4178.07|4177.47|8
1646788610000|2022-03-09 01:16:50|4177.57|4176.97|4177.94|4177.34|4177.94|4177.34|4177.57|4176.97|26
1646788620000|2022-03-09 01:17:00|4177.82|4177.22|4178.57|4177.97|4178.57|4177.97|4177.07|4176.47|57
1646788630000|2022-03-09 01:17:10|4178.44|4177.84|4178.19|4177.59|4178.44|4177.84|4177.94|4177.34|12
1646788640000|2022-03-09 01:17:20|4177.94|4177.34|4178.07|4177.47|4178.07|4177.47|4177.94|4177.34|4
1646788650000|2022-03-09 01:17:30|4177.94|4177.34|4178.07|4177.47|4178.32|4177.72|4177.82|4177.22|13
1646788660000|2022-03-09 01:17:40|4178.19|4177.59|4177.94|4177.34|4178.32|4177.72|4177.94|4177.34|7
1646788670000|2022-03-09 01:17:50|4177.69|4177.09|4177.32|4176.72|4177.69|4177.09|4177.32|4176.72|14
1646788680000|2022-03-09 01:18:00|4177.57|4176.97|4177.07|4176.47|4177.69|4177.09|4177.07|4176.47|61
1646788690000|2022-03-09 01:18:10|4177.19|4176.59|4177.57|4176.97|4177.57|4176.97|4177.07|4176.47|20
1646788700000|2022-03-09 01:18:20|4177.69|4177.09|4176.19|4175.59|4177.69|4177.09|4176.19|4175.59|70
1646788710000|2022-03-09 01:18:30|4176.32|4175.72|4175.82|4175.22|4176.32|4175.72|4175.69|4175.09|46
1646788720000|2022-03-09 01:18:40|4175.94|4175.34|4176.07|4175.47|4176.07|4175.47|4175.94|4175.34|6
1646788730000|2022-03-09 01:18:50|4176.32|4175.72|4176.32|4175.72|4176.44|4175.84|4176.19|4175.59|29
1646788740000|2022-03-09 01:19:00|4176.44|4175.84|4176.82|4176.22|4176.82|4176.22|4175.94|4175.34|31
1646788750000|2022-03-09 01:19:10|4176.57|4175.97|4177.57|4176.97|4177.57|4176.97|4176.57|4175.97|57
1646788760000|2022-03-09 01:19:20|4177.69|4177.09|4177.69|4177.09|4178.19|4177.59|4177.69|4177.09|73
1646788770000|2022-03-09 01:19:30|4177.82|4177.22|4177.69|4177.09|4177.82|4177.22|4177.32|4176.72|36
1646788780000|2022-03-09 01:19:40|4177.82|4177.22|4177.82|4177.22|4178.07|4177.47|4177.44|4176.84|25
1646788790000|2022-03-09 01:19:50|4177.69|4177.09|4176.82|4176.22|4177.82|4177.22|4176.69|4176.09|39
1646788800000|2022-03-09 01:20:00|4176.69|4176.09|4176.82|4176.22|4177.07|4176.47|4176.57|4175.97|30
1646788810000|2022-03-09 01:20:10|4176.94|4176.34|4176.82|4176.22|4177.07|4176.47|4176.57|4175.97|12
1646788820000|2022-03-09 01:20:20|4176.94|4176.34|4177.57|4176.97|4177.94|4177.34|4176.94|4176.34|57
1646788830000|2022-03-09 01:20:30|4177.44|4176.84|4176.82|4176.22|4177.44|4176.84|4176.82|4176.22|4
1646788840000|2022-03-09 01:20:40|4176.57|4175.97|4176.57|4175.97|4176.94|4176.34|4176.32|4175.72|30
1646788850000|2022-03-09 01:20:50|4176.44|4175.84|4176.69|4176.09|4176.94|4176.34|4176.32|4175.72|24
1646788860000|2022-03-09 01:21:00|4176.82|4176.22|4176.32|4175.72|4176.82|4176.22|4175.94|4175.34|25
1646788870000|2022-03-09 01:21:10|4176.19|4175.59|4175.82|4175.22|4176.44|4175.84|4175.82|4175.22|26
1646788880000|2022-03-09 01:21:20|4175.69|4175.09|4175.44|4174.84|4175.69|4175.09|4175.32|4174.72|29
1646788890000|2022-03-09 01:21:30|4175.57|4174.97|4175.44|4174.84|4175.57|4174.97|4175.44|4174.84|16
1646788900000|2022-03-09 01:21:40|4175.57|4174.97|4175.44|4174.84|4175.57|4174.97|4175.32|4174.72|19
1646788910000|2022-03-09 01:21:50|4175.32|4174.72|4175.57|4174.97|4175.57|4174.97|4174.82|4174.22|42
1646788920000|2022-03-09 01:22:00|4175.44|4174.84|4176.32|4175.72|4176.57|4175.97|4175.32|4174.72|34
1646788930000|2022-03-09 01:22:10|4176.19|4175.59|4174.19|4173.59|4176.19|4175.59|4173.82|4173.22|195
1646788940000|2022-03-09 01:22:20|4174.32|4173.72|4174.44|4173.84|4174.82|4174.22|4174.07|4173.47|77
1646788950000|2022-03-09 01:22:30|4174.57|4173.97|4173.82|4173.22|4174.94|4174.34|4173.82|4173.22|59
1646788960000|2022-03-09 01:22:40|4173.57|4172.97|4173.57|4172.97|4173.69|4173.09|4173.19|4172.59|70
1646788970000|2022-03-09 01:22:50|4173.82|4173.22|4173.69|4173.09|4174.32|4173.72|4173.69|4173.09|49
1646788980000|2022-03-09 01:23:00|4173.57|4172.97|4173.32|4172.72|4173.57|4172.97|4173.07|4172.47|21
1646788990000|2022-03-09 01:23:10|4173.44|4172.84|4173.82|4173.22|4174.19|4173.59|4173.44|4172.84|63
1646789000000|2022-03-09 01:23:20|4173.69|4173.09|4173.69|4173.09|4173.82|4173.22|4173.32|4172.72|25
1646789010000|2022-03-09 01:23:30|4173.57|4172.97|4173.07|4172.47|4173.69|4173.09|4172.57|4171.97|166
1646789020000|2022-03-09 01:23:40|4173.19|4172.59|4172.94|4172.34|4173.32|4172.72|4172.82|4172.22|73
1646789030000|2022-03-09 01:23:50|4173.07|4172.47|4173.32|4172.72|4173.44|4172.84|4173.07|4172.47|13
1646789040000|2022-03-09 01:24:00|4173.07|4172.47|4174.44|4173.84|4174.44|4173.84|4173.07|4172.47|78
1646789050000|2022-03-09 01:24:10|4174.32|4173.72|4174.69|4174.09|4174.69|4174.09|4174.32|4173.72|12
1646789060000|2022-03-09 01:24:20|4174.82|4174.22|4173.82|4173.22|4174.94|4174.34|4173.82|4173.22|75
1646789070000|2022-03-09 01:24:30|4173.32|4172.72|4173.94|4173.34|4174.07|4173.47|4173.32|4172.72|37
1646789080000|2022-03-09 01:24:40|4174.07|4173.47|4173.57|4172.97|4174.32|4173.72|4173.44|4172.84|24
1646789090000|2022-03-09 01:24:50|4173.44|4172.84|4173.82|4173.22|4173.82|4173.22|4173.32|4172.72|14
1646789100000|2022-03-09 01:25:00|4173.44|4172.84|4172.82|4172.22|4173.44|4172.84|4172.82|4172.22|20
1646789110000|2022-03-09 01:25:10|4172.69|4172.09|4174.32|4173.72|4174.32|4173.72|4172.69|4172.09|54
1646789120000|2022-03-09 01:25:20|4174.44|4173.84|4174.32|4173.72|4174.82|4174.22|4174.32|4173.72|37
1646789130000|2022-03-09 01:25:30|4174.07|4173.47|4174.44|4173.84|4174.57|4173.97|4174.07|4173.47|11
1646789140000|2022-03-09 01:25:40|4174.57|4173.97|4174.19|4173.59|4174.69|4174.09|4174.19|4173.59|30
1646789150000|2022-03-09 01:25:50|4174.32|4173.72|4174.82|4174.22|4174.82|4174.22|4174.32|4173.72|4
1646789160000|2022-03-09 01:26:00|4174.57|4173.97|4174.07|4173.47|4174.69|4174.09|4174.07|4173.47|23
1646789170000|2022-03-09 01:26:10|4174.19|4173.59|4174.07|4173.47|4174.32|4173.72|4174.07|4173.47|37
1646789180000|2022-03-09 01:26:20|4174.32|4173.72|4174.32|4173.72|4174.57|4173.97|4174.19|4173.59|18
1646789190000|2022-03-09 01:26:30|4174.57|4173.97|4174.57|4173.97|4174.69|4174.09|4174.57|4173.97|8
1646789200000|2022-03-09 01:26:40|4174.94|4174.34|4174.69|4174.09|4174.94|4174.34|4174.57|4173.97|11
1646789210000|2022-03-09 01:26:50|4174.82|4174.22|4174.69|4174.09|4175.32|4174.72|4174.69|4174.09|29
1646789220000|2022-03-09 01:27:00|4174.82|4174.22|4175.07|4174.47|4175.07|4174.47|4174.69|4174.09|32
1646789230000|2022-03-09 01:27:10|4175.32|4174.72|4175.69|4175.09|4175.69|4175.09|4175.32|4174.72|45
1646789240000|2022-03-09 01:27:20|4175.57|4174.97|4175.57|4174.97|4175.69|4175.09|4175.44|4174.84|30
1646789250000|2022-03-09 01:27:30|4175.69|4175.09|4175.44|4174.84|4175.69|4175.09|4175.44|4174.84|8
1646789260000|2022-03-09 01:27:40|4175.32|4174.72|4174.32|4173.72|4175.32|4174.72|4174.19|4173.59|26
1646789270000|2022-03-09 01:27:50|4174.57|4173.97|4174.44|4173.84|4174.82|4174.22|4174.19|4173.59|20
1646789280000|2022-03-09 01:28:00|4174.57|4173.97|4174.32|4173.72|4174.57|4173.97|4174.07|4173.47|14
1646789290000|2022-03-09 01:28:10|4174.19|4173.59|4174.69|4174.09|4174.69|4174.09|4174.19|4173.59|17
1646789300000|2022-03-09 01:28:20|4174.82|4174.22|4174.82|4174.22|4174.82|4174.22|4174.57|4173.97|5
1646789310000|2022-03-09 01:28:30|4174.69|4174.09|4174.82|4174.22|4174.94|4174.34|4174.69|4174.09|2
1646789320000|2022-03-09 01:28:40|4174.69|4174.09|4174.44|4173.84|4174.82|4174.22|4174.44|4173.84|14
1646789330000|2022-03-09 01:28:50|4174.32|4173.72|4174.19|4173.59|4174.32|4173.72|4174.19|4173.59|2
1646789340000|2022-03-09 01:29:00|4174.57|4173.97|4174.57|4173.97|4174.94|4174.34|4174.44|4173.84|9
1646789350000|2022-03-09 01:29:10|4174.44|4173.84|4174.82|4174.22|4174.82|4174.22|4174.19|4173.59|22
1646789360000|2022-03-09 01:29:20|4175.32|4174.72|4175.82|4175.22|4175.82|4175.22|4175.32|4174.72|21
1646789370000|2022-03-09 01:29:30|4175.69|4175.09|4175.69|4175.09|4175.69|4175.09|4175.57|4174.97|28
1646789380000|2022-03-09 01:29:40|4175.57|4174.97|4174.82|4174.22|4175.57|4174.97|4174.82|4174.22|21
1646789390000|2022-03-09 01:29:50|4175.07|4174.47|4175.32|4174.72|4175.57|4174.97|4175.07|4174.47|28
1646789400000|2022-03-09 01:30:00|4174.94|4174.34|4176.57|4175.97|4176.57|4175.97|4174.19|4173.59|92
1646789410000|2022-03-09 01:30:10|4176.32|4175.72|4176.19|4175.59|4176.32|4175.72|4175.44|4174.84|55
1646789420000|2022-03-09 01:30:20|4176.57|4175.97|4177.32|4176.72|4177.32|4176.72|4176.32|4175.72|108
1646789430000|2022-03-09 01:30:30|4177.19|4176.59|4177.32|4176.72|4177.57|4176.97|4177.07|4176.47|49
1646789440000|2022-03-09 01:30:40|4177.19|4176.59|4177.57|4176.97|4177.57|4176.97|4176.82|4176.22|38
1646789450000|2022-03-09 01:30:50|4177.44|4176.84|4176.69|4176.09|4177.69|4177.09|4176.57|4175.97|41
1646789460000|2022-03-09 01:31:00|4176.57|4175.97|4177.07|4176.47|4177.07|4176.47|4175.82|4175.22|61
1646789470000|2022-03-09 01:31:10|4176.94|4176.34|4177.82|4177.22|4177.82|4177.22|4176.69|4176.09|52
1646789480000|2022-03-09 01:31:20|4178.57|4177.97|4180.07|4179.47|4180.32|4179.72|4178.44|4177.84|213
1646789490000|2022-03-09 01:31:30|4180.69|4180.09|4181.32|4180.72|4181.82|4181.22|4180.69|4180.09|170
1646789500000|2022-03-09 01:31:40|4181.19|4180.59|4182.32|4181.72|4182.32|4181.72|4180.94|4180.34|137
1646789510000|2022-03-09 01:31:50|4182.19|4181.59|4185.32|4184.72|4185.32|4184.72|4182.19|4181.59|238
1646789520000|2022-03-09 01:32:00|4185.07|4184.47|4186.69|4186.09|4186.82|4186.22|4184.94|4184.34|297
1646789530000|2022-03-09 01:32:10|4186.32|4185.72|4191.44|4190.84|4192.19|4191.59|4186.32|4185.72|914
1646789540000|2022-03-09 01:32:20|4191.82|4191.22|4191.07|4190.47|4191.82|4191.22|4190.57|4189.97|254
1646789550000|2022-03-09 01:32:30|4190.82|4190.22|4190.82|4190.22|4191.32|4190.72|4190.57|4189.97|146
1646789560000|2022-03-09 01:32:40|4190.57|4189.97|4191.57|4190.97|4191.82|4191.22|4190.57|4189.97|126
1646789570000|2022-03-09 01:32:50|4191.82|4191.22|4191.82|4191.22|4191.82|4191.22|4191.32|4190.72|67
1646789580000|2022-03-09 01:33:00|4191.57|4190.97|4191.07|4190.47|4191.94|4191.34|4190.82|4190.22|195
1646789590000|2022-03-09 01:33:10|4190.94|4190.34|4190.32|4189.72|4190.94|4190.34|4190.07|4189.47|77
1646789600000|2022-03-09 01:33:20|4190.44|4189.84|4191.32|4190.72|4191.32|4190.72|4190.07|4189.47|61
1646789610000|2022-03-09 01:33:30|4191.44|4190.84|4191.82|4191.22|4191.82|4191.22|4191.19|4190.59|105
1646789620000|2022-03-09 01:33:40|4192.07|4191.47|4192.82|4192.22|4192.82|4192.22|4191.94|4191.34|108
1646789630000|2022-03-09 01:33:50|4193.19|4192.59|4191.57|4190.97|4193.32|4192.72|4191.44|4190.84|82
1646789640000|2022-03-09 01:34:00|4191.32|4190.72|4191.82|4191.22|4192.07|4191.47|4191.19|4190.59|71
1646789650000|2022-03-09 01:34:10|4191.69|4191.09|4191.07|4190.47|4192.07|4191.47|4191.07|4190.47|24
1646789660000|2022-03-09 01:34:20|4190.94|4190.34|4193.19|4192.59|4193.32|4192.72|4190.82|4190.22|139
1646789670000|2022-03-09 01:34:30|4192.94|4192.34|4191.44|4190.84|4193.07|4192.47|4191.32|4190.72|139
1646789680000|2022-03-09 01:34:40|4191.57|4190.97|4190.57|4189.97|4191.82|4191.22|4190.57|4189.97|54
1646789690000|2022-03-09 01:34:50|4190.82|4190.22|4190.69|4190.09|4190.82|4190.22|4190.32|4189.72|128
1646789700000|2022-03-09 01:35:00|4190.57|4189.97|4191.69|4191.09|4191.69|4191.09|4190.32|4189.72|114
1646789710000|2022-03-09 01:35:10|4191.82|4191.22|4192.32|4191.72|4193.32|4192.72|4191.82|4191.22|139
1646789720000|2022-03-09 01:35:20|4193.07|4192.47|4192.57|4191.97|4193.07|4192.47|4192.32|4191.72|61
1646789730000|2022-03-09 01:35:30|4192.32|4191.72|4192.32|4191.72|4192.82|4192.22|4192.19|4191.59|32
1646789740000|2022-03-09 01:35:40|4192.19|4191.59|4191.32|4190.72|4192.32|4191.72|4191.07|4190.47|52
1646789750000|2022-03-09 01:35:50|4191.57|4190.97|4191.32|4190.72|4191.82|4191.22|4191.07|4190.47|29
1646789760000|2022-03-09 01:36:00|4191.57|4190.97|4193.32|4192.72|4193.69|4193.09|4191.57|4190.97|176
1646789770000|2022-03-09 01:36:10|4193.44|4192.84|4192.82|4192.22|4193.44|4192.84|4192.57|4191.97|23
1646789780000|2022-03-09 01:36:20|4192.94|4192.34|4192.57|4191.97|4193.07|4192.47|4192.57|4191.97|18
1646789790000|2022-03-09 01:36:30|4192.69|4192.09|4192.82|4192.22|4193.32|4192.72|4192.57|4191.97|27
1646789800000|2022-03-09 01:36:40|4193.07|4192.47|4192.57|4191.97|4193.19|4192.59|4192.32|4191.72|41
1646789810000|2022-03-09 01:36:50|4192.69|4192.09|4192.32|4191.72|4192.69|4192.09|4192.07|4191.47|18
1646789820000|2022-03-09 01:37:00|4192.19|4191.59|4192.82|4192.22|4193.44|4192.84|4192.19|4191.59|72
1646789830000|2022-03-09 01:37:10|4193.07|4192.47|4191.69|4191.09|4193.07|4192.47|4191.69|4191.09|94
1646789840000|2022-03-09 01:37:20|4191.82|4191.22|4191.69|4191.09|4191.94|4191.34|4191.57|4190.97|14
1646789850000|2022-03-09 01:37:30|4191.82|4191.22|4191.32|4190.72|4191.82|4191.22|4190.82|4190.22|66
1646789860000|2022-03-09 01:37:40|4191.57|4190.97|4190.82|4190.22|4191.57|4190.97|4190.82|4190.22|19
1646789870000|2022-03-09 01:37:50|4190.69|4190.09|4191.44|4190.84|4191.44|4190.84|4190.32|4189.72|48
1646789880000|2022-03-09 01:38:00|4191.57|4190.97|4191.32|4190.72|4191.82|4191.22|4191.32|4190.72|32
1646789890000|2022-03-09 01:38:10|4191.44|4190.84|4191.32|4190.72|4191.69|4191.09|4191.19|4190.59|9
1646789900000|2022-03-09 01:38:20|4191.44|4190.84|4191.07|4190.47|4191.94|4191.34|4191.07|4190.47|36
1646789910000|2022-03-09 01:38:30|4191.19|4190.59|4191.32|4190.72|4191.32|4190.72|4190.94|4190.34|11
1646789920000|2022-03-09 01:38:40|4191.07|4190.47|4190.32|4189.72|4191.19|4190.59|4190.32|4189.72|50
1646789930000|2022-03-09 01:38:50|4190.44|4189.84|4189.82|4189.22|4190.82|4190.22|4189.82|4189.22|50
1646789940000|2022-03-09 01:39:00|4189.69|4189.09|4189.69|4189.09|4189.82|4189.22|4189.19|4188.59|74
1646789950000|2022-03-09 01:39:10|4189.82|4189.22|4190.57|4189.97|4191.07|4190.47|4189.69|4189.09|95
1646789960000|2022-03-09 01:39:20|4190.82|4190.22|4190.94|4190.34|4191.32|4190.72|4190.82|4190.22|30
1646789970000|2022-03-09 01:39:30|4191.07|4190.47|4191.82|4191.22|4191.82|4191.22|4191.07|4190.47|49
1646789980000|2022-03-09 01:39:40|4191.57|4190.97|4191.57|4190.97|4191.57|4190.97|4191.07|4190.47|62
1646789990000|2022-03-09 01:39:50|4191.32|4190.72|4191.69|4191.09|4191.69|4191.09|4191.19|4190.59|44
1646790000000|2022-03-09 01:40:00|4191.57|4190.97|4191.19|4190.59|4192.07|4191.47|4191.07|4190.47|72
1646790010000|2022-03-09 01:40:10|4191.32|4190.72|4190.57|4189.97|4191.32|4190.72|4190.57|4189.97|21
1646790020000|2022-03-09 01:40:20|4190.69|4190.09|4191.07|4190.47|4191.19|4190.59|4190.69|4190.09|9
1646790030000|2022-03-09 01:40:30|4190.94|4190.34|4190.32|4189.72|4191.19|4190.59|4190.19|4189.59|42
1646790040000|2022-03-09 01:40:40|4190.44|4189.84|4189.94|4189.34|4190.69|4190.09|4189.94|4189.34|42
1646790050000|2022-03-09 01:40:50|4189.69|4189.09|4188.94|4188.34|4189.82|4189.22|4188.82|4188.22|49
1646790060000|2022-03-09 01:41:00|4189.07|4188.47|4189.57|4188.97|4189.82|4189.22|4189.07|4188.47|89
1646790070000|2022-03-09 01:41:10|4189.44|4188.84|4190.07|4189.47|4190.07|4189.47|4188.94|4188.34|60
1646790080000|2022-03-09 01:41:20|4190.19|4189.59|4191.44|4190.84|4191.69|4191.09|4190.07|4189.47|86
1646790090000|2022-03-09 01:41:30|4191.69|4191.09|4192.07|4191.47|4192.07|4191.47|4191.69|4191.09|29
1646790100000|2022-03-09 01:41:40|4192.19|4191.59|4191.57|4190.97|4192.57|4191.97|4191.44|4190.84|74
1646790110000|2022-03-09 01:41:50|4191.82|4191.22|4191.82|4191.22|4191.82|4191.22|4191.57|4190.97|13
1646790120000|2022-03-09 01:42:00|4191.69|4191.09|4192.19|4191.59|4192.32|4191.72|4191.57|4190.97|87
1646790130000|2022-03-09 01:42:10|4192.07|4191.47|4192.07|4191.47|4192.44|4191.84|4192.07|4191.47|36
1646790140000|2022-03-09 01:42:20|4192.32|4191.72|4192.32|4191.72|4192.32|4191.72|4191.94|4191.34|59
1646790150000|2022-03-09 01:42:30|4192.19|4191.59|4193.44|4192.84|4193.44|4192.84|4192.19|4191.59|59
1646790160000|2022-03-09 01:42:40|4193.57|4192.97|4192.07|4191.47|4194.07|4193.47|4192.07|4191.47|246
1646790170000|2022-03-09 01:42:50|4192.19|4191.59|4191.32|4190.72|4192.32|4191.72|4191.32|4190.72|72
1646790180000|2022-03-09 01:43:00|4190.82|4190.22|4190.82|4190.22|4191.44|4190.84|4190.69|4190.09|59
1646790190000|2022-03-09 01:43:10|4190.94|4190.34|4190.69|4190.09|4190.94|4190.34|4190.57|4189.97|34
1646790200000|2022-03-09 01:43:20|4190.57|4189.97|4191.32|4190.72|4191.44|4190.84|4190.57|4189.97|31
1646790210000|2022-03-09 01:43:30|4191.19|4190.59|4190.82|4190.22|4191.44|4190.84|4190.82|4190.22|24
1646790220000|2022-03-09 01:43:40|4192.19|4191.59|4193.32|4192.72|4193.69|4193.09|4192.19|4191.59|120
1646790230000|2022-03-09 01:43:50|4193.07|4192.47|4193.32|4192.72|4193.44|4192.84|4192.82|4192.22|34
1646790240000|2022-03-09 01:44:00|4193.19|4192.59|4194.32|4193.72|4194.32|4193.72|4193.19|4192.59|55
1646790250000|2022-03-09 01:44:10|4194.57|4193.97|4194.32|4193.72|4194.57|4193.97|4194.32|4193.72|65
1646790260000|2022-03-09 01:44:20|4194.44|4193.84|4194.82|4194.22|4195.07|4194.47|4194.07|4193.47|95
1646790270000|2022-03-09 01:44:30|4194.94|4194.34|4194.82|4194.22|4195.07|4194.47|4194.32|4193.72|44
1646790280000|2022-03-09 01:44:40|4194.57|4193.97|4194.07|4193.47|4194.82|4194.22|4194.07|4193.47|128
1646790290000|2022-03-09 01:44:50|4193.69|4193.09|4193.19|4192.59|4193.94|4193.34|4193.07|4192.47|42
1646790300000|2022-03-09 01:45:00|4193.07|4192.47|4193.82|4193.22|4195.32|4194.72|4192.69|4192.09|244
1646790310000|2022-03-09 01:45:10|4193.32|4192.72|4194.32|4193.72|4194.32|4193.72|4192.57|4191.97|172
1646790320000|2022-03-09 01:45:20|4194.44|4193.84|4195.19|4194.59|4195.32|4194.72|4194.32|4193.72|63
1646790330000|2022-03-09 01:45:30|4195.07|4194.47|4195.32|4194.72|4195.32|4194.72|4194.69|4194.09|18
1646790340000|2022-03-09 01:45:40|4195.44|4194.84|4195.44|4194.84|4195.57|4194.97|4194.82|4194.22|36
1646790350000|2022-03-09 01:45:50|4195.57|4194.97|4195.44|4194.84|4195.57|4194.97|4195.07|4194.47|10
1646790360000|2022-03-09 01:46:00|4195.57|4194.97|4195.07|4194.47|4195.57|4194.97|4194.82|4194.22|42
1646790370000|2022-03-09 01:46:10|4195.32|4194.72|4193.82|4193.22|4195.57|4194.97|4193.57|4192.97|89
1646790380000|2022-03-09 01:46:20|4193.94|4193.34|4193.94|4193.34|4194.07|4193.47|4193.07|4192.47|45
1646790390000|2022-03-09 01:46:30|4193.82|4193.22|4193.32|4192.72|4193.82|4193.22|4193.32|4192.72|33
1646790400000|2022-03-09 01:46:40|4193.57|4192.97|4194.07|4193.47|4194.19|4193.59|4193.19|4192.59|22
1646790410000|2022-03-09 01:46:50|4193.82|4193.22|4194.07|4193.47|4194.19|4193.59|4193.57|4192.97|15
1646790420000|2022-03-09 01:47:00|4193.94|4193.34|4193.82|4193.22|4193.94|4193.34|4193.32|4192.72|16
1646790430000|2022-03-09 01:47:10|4193.69|4193.09|4193.57|4192.97|4193.69|4193.09|4193.32|4192.72|16
1646790440000|2022-03-09 01:47:20|4193.69|4193.09|4193.94|4193.34|4193.94|4193.34|4193.07|4192.47|24
1646790450000|2022-03-09 01:47:30|4194.07|4193.47|4194.07|4193.47|4194.07|4193.47|4193.57|4192.97|14
1646790460000|2022-03-09 01:47:40|4194.32|4193.72|4193.57|4192.97|4194.57|4193.97|4193.44|4192.84|42
1646790470000|2022-03-09 01:47:50|4193.82|4193.22|4194.07|4193.47|4194.07|4193.47|4193.32|4192.72|24
1646790480000|2022-03-09 01:48:00|4194.19|4193.59|4193.32|4192.72|4194.19|4193.59|4193.32|4192.72|27
1646790490000|2022-03-09 01:48:10|4193.07|4192.47|4193.44|4192.84|4193.57|4192.97|4193.07|4192.47|35
1646790500000|2022-03-09 01:48:20|4193.32|4192.72|4193.57|4192.97|4194.07|4193.47|4193.32|4192.72|66
1646790510000|2022-03-09 01:48:30|4193.82|4193.22|4193.82|4193.22|4193.82|4193.22|4193.57|4192.97|11
1646790520000|2022-03-09 01:48:40|4193.69|4193.09|4194.07|4193.47|4194.19|4193.59|4193.57|4192.97|17
1646790530000|2022-03-09 01:48:50|4194.19|4193.59|4193.82|4193.22|4194.57|4193.97|4193.69|4193.09|61
1646790540000|2022-03-09 01:49:00|4193.94|4193.34|4194.19|4193.59|4194.19|4193.59|4192.82|4192.22|80
1646790550000|2022-03-09 01:49:10|4194.07|4193.47|4194.07|4193.47|4194.32|4193.72|4194.07|4193.47|9
1646790560000|2022-03-09 01:49:20|4193.57|4192.97|4193.32|4192.72|4193.57|4192.97|4193.07|4192.47|37
1646790570000|2022-03-09 01:49:30|4193.44|4192.84|4194.57|4193.97|4194.57|4193.97|4193.44|4192.84|22
1646790580000|2022-03-09 01:49:40|4194.69|4194.09|4194.19|4193.59|4194.69|4194.09|4194.07|4193.47|17
1646790590000|2022-03-09 01:49:50|4194.32|4193.72|4193.44|4192.84|4194.32|4193.72|4193.32|4192.72|21
1646790600000|2022-03-09 01:50:00|4193.32|4192.72|4193.69|4193.09|4193.94|4193.34|4193.19|4192.59|41
1646790610000|2022-03-09 01:50:10|4193.82|4193.22|4194.57|4193.97|4194.69|4194.09|4193.82|4193.22|25
1646790620000|2022-03-09 01:50:20|4194.32|4193.72|4193.19|4192.59|4194.32|4193.72|4193.19|4192.59|28
1646790630000|2022-03-09 01:50:30|4193.32|4192.72|4192.07|4191.47|4193.44|4192.84|4192.07|4191.47|59
1646790640000|2022-03-09 01:50:40|4192.32|4191.72|4191.44|4190.84|4192.32|4191.72|4191.44|4190.84|68
1646790650000|2022-03-09 01:50:50|4191.32|4190.72|4191.82|4191.22|4191.82|4191.22|4191.32|4190.72|42
1646790660000|2022-03-09 01:51:00|4191.94|4191.34|4192.82|4192.22|4192.82|4192.22|4191.94|4191.34|47
1646790670000|2022-03-09 01:51:10|4192.94|4192.34|4192.57|4191.97|4193.07|4192.47|4192.32|4191.72|14
1646790680000|2022-03-09 01:51:20|4192.44|4191.84|4191.69|4191.09|4192.44|4191.84|4191.57|4190.97|65
1646790690000|2022-03-09 01:51:30|4191.82|4191.22|4191.57|4190.97|4191.94|4191.34|4191.32|4190.72|52
1646790700000|2022-03-09 01:51:40|4191.69|4191.09|4191.57|4190.97|4192.57|4191.97|4191.44|4190.84|46
1646790710000|2022-03-09 01:51:50|4191.69|4191.09|4191.44|4190.84|4191.82|4191.22|4191.44|4190.84|13
1646790720000|2022-03-09 01:52:00|4191.07|4190.47|4191.44|4190.84|4191.82|4191.22|4190.94|4190.34|95
1646790730000|2022-03-09 01:52:10|4191.57|4190.97|4191.32|4190.72|4191.82|4191.22|4191.32|4190.72|21
1646790740000|2022-03-09 01:52:20|4191.44|4190.84|4191.82|4191.22|4191.82|4191.22|4191.44|4190.84|21
1646790750000|2022-03-09 01:52:30|4191.19|4190.59|4190.32|4189.72|4191.19|4190.59|4190.32|4189.72|138
1646790760000|2022-03-09 01:52:40|4190.44|4189.84|4190.57|4189.97|4190.69|4190.09|4190.44|4189.84|27
1646790770000|2022-03-09 01:52:50|4190.44|4189.84|4190.32|4189.72|4190.69|4190.09|4190.32|4189.72|27
1646790780000|2022-03-09 01:53:00|4190.44|4189.84|4187.82|4187.22|4190.57|4189.97|4187.82|4187.22|279
1646790790000|2022-03-09 01:53:10|4188.07|4187.47|4185.57|4184.97|4188.07|4187.47|4185.57|4184.97|310
1646790800000|2022-03-09 01:53:20|4185.69|4185.09|4186.07|4185.47|4186.44|4185.84|4185.44|4184.84|58
1646790810000|2022-03-09 01:53:30|4185.44|4184.84|4186.19|4185.59|4186.32|4185.72|4185.44|4184.84|80
1646790820000|2022-03-09 01:53:40|4186.32|4185.72|4185.44|4184.84|4186.32|4185.72|4184.94|4184.34|58
1646790830000|2022-03-09 01:53:50|4185.32|4184.72|4185.94|4185.34|4185.94|4185.34|4184.82|4184.22|50
1646790840000|2022-03-09 01:54:00|4185.82|4185.22|4186.57|4185.97|4186.82|4186.22|4185.82|4185.22|48
1646790850000|2022-03-09 01:54:10|4186.82|4186.22|4185.57|4184.97|4187.32|4186.72|4185.57|4184.97|87
1646790860000|2022-03-09 01:54:20|4185.69|4185.09|4185.19|4184.59|4185.94|4185.34|4184.94|4184.34|78
1646790870000|2022-03-09 01:54:30|4185.32|4184.72|4185.69|4185.09|4186.94|4186.34|4185.32|4184.72|181
1646790880000|2022-03-09 01:54:40|4185.82|4185.22|4186.32|4185.72|4186.57|4185.97|4185.82|4185.22|22
1646790890000|2022-03-09 01:54:50|4186.57|4185.97|4186.57|4185.97|4186.69|4186.09|4186.32|4185.72|14
1646790900000|2022-03-09 01:55:00|4186.32|4185.72|4186.44|4185.84|4186.57|4185.97|4186.07|4185.47|47
1646790910000|2022-03-09 01:55:10|4186.07|4185.47|4186.57|4185.97|4186.82|4186.22|4186.07|4185.47|29
1646790920000|2022-03-09 01:55:20|4186.82|4186.22|4187.07|4186.47|4187.07|4186.47|4186.69|4186.09|63
1646790930000|2022-03-09 01:55:30|4187.19|4186.59|4186.57|4185.97|4187.32|4186.72|4186.57|4185.97|32
1646790940000|2022-03-09 01:55:40|4186.69|4186.09|4186.57|4185.97|4186.82|4186.22|4186.57|4185.97|6
1646790950000|2022-03-09 01:55:50|4186.69|4186.09|4187.32|4186.72|4187.32|4186.72|4186.69|4186.09|46
1646790960000|2022-03-09 01:56:00|4187.07|4186.47|4187.07|4186.47|4187.32|4186.72|4186.94|4186.34|21
1646790970000|2022-03-09 01:56:10|4186.94|4186.34|4187.57|4186.97|4187.57|4186.97|4186.82|4186.22|49
1646790980000|2022-03-09 01:56:20|4187.69|4187.09|4187.69|4187.09|4188.07|4187.47|4187.57|4186.97|57
1646790990000|2022-03-09 01:56:30|4187.57|4186.97|4187.82|4187.22|4187.82|4187.22|4187.44|4186.84|24
1646791000000|2022-03-09 01:56:40|4187.69|4187.09|4186.44|4185.84|4187.69|4187.09|4186.07|4185.47|55
1646791010000|2022-03-09 01:56:50|4186.57|4185.97|4189.32|4188.72|4189.32|4188.72|4186.57|4185.97|138
1646791020000|2022-03-09 01:57:00|4188.82|4188.22|4187.82|4187.22|4188.82|4188.22|4187.82|4187.22|45
1646791030000|2022-03-09 01:57:10|4187.44|4186.84|4188.32|4187.72|4188.32|4187.72|4187.32|4186.72|37
1646791040000|2022-03-09 01:57:20|4188.44|4187.84|4186.94|4186.34|4188.44|4187.84|4186.82|4186.22|59
1646791050000|2022-03-09 01:57:30|4187.07|4186.47|4187.07|4186.47|4187.57|4186.97|4186.94|4186.34|36
1646791060000|2022-03-09 01:57:40|4187.19|4186.59|4186.57|4185.97|4187.44|4186.84|4186.57|4185.97|49
1646791070000|2022-03-09 01:57:50|4186.32|4185.72|4186.32|4185.72|4186.32|4185.72|4185.82|4185.22|91
1646791080000|2022-03-09 01:58:00|4185.94|4185.34|4186.44|4185.84|4186.44|4185.84|4185.94|4185.34|13
1646791090000|2022-03-09 01:58:10|4186.32|4185.72|4186.94|4186.34|4187.07|4186.47|4186.32|4185.72|13
1646791100000|2022-03-09 01:58:20|4186.82|4186.22|4187.32|4186.72|4187.32|4186.72|4186.82|4186.22|15
1646791110000|2022-03-09 01:58:30|4186.94|4186.34|4186.07|4185.47|4187.07|4186.47|4186.07|4185.47|41
1646791120000|2022-03-09 01:58:40|4185.82|4185.22|4185.69|4185.09|4185.82|4185.22|4185.57|4184.97|17
1646791130000|2022-03-09 01:58:50|4185.57|4184.97|4186.07|4185.47|4186.57|4185.97|4185.57|4184.97|36
1646791140000|2022-03-09 01:59:00|4186.19|4185.59|4185.82|4185.22|4186.19|4185.59|4185.44|4184.84|61
1646791150000|2022-03-09 01:59:10|4186.19|4185.59|4185.82|4185.22|4186.19|4185.59|4185.69|4185.09|11
1646791160000|2022-03-09 01:59:20|4185.57|4184.97|4186.07|4185.47|4186.07|4185.47|4185.32|4184.72|22
1646791170000|2022-03-09 01:59:30|4186.19|4185.59|4186.57|4185.97|4186.57|4185.97|4186.19|4185.59|21
1646791180000|2022-03-09 01:59:40|4186.44|4185.84|4186.44|4185.84|4186.57|4185.97|4186.32|4185.72|5
1646791190000|2022-03-09 01:59:50|4186.32|4185.72|4185.94|4185.34|4186.44|4185.84|4185.69|4185.09|3
1646791200000|2022-03-09 02:00:00|4185.69|4185.09|4185.94|4185.34|4185.94|4185.34|4185.57|4184.97|10
1646791210000|2022-03-09 02:00:10|4186.07|4185.47|4186.44|4185.84|4186.69|4186.09|4186.07|4185.47|19
1646791220000|2022-03-09 02:00:20|4186.57|4185.97|4188.32|4187.72|4188.32|4187.72|4186.57|4185.97|126
1646791230000|2022-03-09 02:00:30|4188.57|4187.97|4188.32|4187.72|4188.57|4187.97|4187.94|4187.34|27
1646791240000|2022-03-09 02:00:40|4188.44|4187.84|4188.57|4187.97|4188.82|4188.22|4188.32|4187.72|24
1646791250000|2022-03-09 02:00:50|4188.69|4188.09|4189.32|4188.72|4189.57|4188.97|4188.57|4187.97|144
1646791260000|2022-03-09 02:01:00|4189.44|4188.84|4190.82|4190.22|4191.07|4190.47|4189.32|4188.72|91
1646791270000|2022-03-09 02:01:10|4191.07|4190.47|4191.07|4190.47|4191.07|4190.47|4190.44|4189.84|47
1646791280000|2022-03-09 02:01:20|4191.19|4190.59|4191.69|4191.09|4192.44|4191.84|4191.19|4190.59|145
1646791290000|2022-03-09 02:01:30|4191.82|4191.22|4191.19|4190.59|4191.94|4191.34|4190.82|4190.22|9
1646791300000|2022-03-09 02:01:40|4191.07|4190.47|4191.57|4190.97|4191.57|4190.97|4190.82|4190.22|68
1646791310000|2022-03-09 02:01:50|4191.69|4191.09|4191.82|4191.22|4192.07|4191.47|4191.57|4190.97|67
1646791320000|2022-03-09 02:02:00|4191.69|4191.09|4191.82|4191.22|4191.82|4191.22|4191.19|4190.59|68
1646791330000|2022-03-09 02:02:10|4191.94|4191.34|4191.94|4191.34|4192.07|4191.47|4191.82|4191.22|44
1646791340000|2022-03-09 02:02:20|4192.07|4191.47|4191.57|4190.97|4192.07|4191.47|4191.57|4190.97|36
1646791350000|2022-03-09 02:02:30|4191.44|4190.84|4191.19|4190.59|4191.94|4191.34|4191.19|4190.59|29
1646791360000|2022-03-09 02:02:40|4191.32|4190.72|4191.19|4190.59|4191.32|4190.72|4190.94|4190.34|16
1646791370000|2022-03-09 02:02:50|4191.32|4190.72|4191.19|4190.59|4191.32|4190.72|4190.94|4190.34|24
1646791380000|2022-03-09 02:03:00|4191.07|4190.47|4190.82|4190.22|4191.19|4190.59|4190.82|4190.22|8
1646791390000|2022-03-09 02:03:10|4190.57|4189.97|4190.82|4190.22|4190.94|4190.34|4190.44|4189.84|38
1646791400000|2022-03-09 02:03:20|4191.19|4190.59|4190.69|4190.09|4191.32|4190.72|4190.57|4189.97|32
1646791410000|2022-03-09 02:03:30|4190.82|4190.22|4190.94|4190.34|4191.07|4190.47|4190.69|4190.09|17
1646791420000|2022-03-09 02:03:40|4190.82|4190.22|4190.57|4189.97|4190.82|4190.22|4190.32|4189.72|11
1646791430000|2022-03-09 02:03:50|4190.44|4189.84|4189.57|4188.97|4190.44|4189.84|4189.57|4188.97|82
1646791440000|2022-03-09 02:04:00|4189.44|4188.84|4189.32|4188.72|4189.82|4189.22|4189.07|4188.47|21
1646791450000|2022-03-09 02:04:10|4189.69|4189.09|4189.57|4188.97|4190.32|4189.72|4189.32|4188.72|103
1646791460000|2022-03-09 02:04:20|4189.44|4188.84|4188.07|4187.47|4189.57|4188.97|4188.07|4187.47|32
1646791470000|2022-03-09 02:04:30|4188.19|4187.59|4186.57|4185.97|4188.19|4187.59|4186.57|4185.97|87
1646791480000|2022-03-09 02:04:40|4186.44|4185.84|4186.82|4186.22|4186.82|4186.22|4186.07|4185.47|40
1646791490000|2022-03-09 02:04:50|4187.07|4186.47|4187.32|4186.72|4187.57|4186.97|4187.07|4186.47|31
1646791500000|2022-03-09 02:05:00|4187.44|4186.84|4187.07|4186.47|4187.57|4186.97|4187.07|4186.47|24
1646791510000|2022-03-09 02:05:10|4187.32|4186.72|4188.07|4187.47|4188.07|4187.47|4187.32|4186.72|43
1646791520000|2022-03-09 02:05:20|4188.57|4187.97|4188.44|4187.84|4188.69|4188.09|4188.32|4187.72|26
1646791530000|2022-03-09 02:05:30|4188.57|4187.97|4188.07|4187.47|4188.57|4187.97|4187.82|4187.22|17
1646791540000|2022-03-09 02:05:40|4188.19|4187.59|4188.07|4187.47|4188.44|4187.84|4187.82|4187.22|16
1646791550000|2022-03-09 02:05:50|4188.32|4187.72|4188.44|4187.84|4188.57|4187.97|4188.32|4187.72|4
1646791560000|2022-03-09 02:06:00|4188.32|4187.72|4188.07|4187.47|4188.57|4187.97|4188.07|4187.47|13
1646791570000|2022-03-09 02:06:10|4187.94|4187.34|4187.69|4187.09|4188.07|4187.47|4187.57|4186.97|12
1646791580000|2022-03-09 02:06:20|4187.82|4187.22|4186.57|4185.97|4187.82|4187.22|4186.57|4185.97|27
1646791590000|2022-03-09 02:06:30|4186.19|4185.59|4186.07|4185.47|4186.69|4186.09|4186.07|4185.47|52
1646791600000|2022-03-09 02:06:40|4185.94|4185.34|4186.69|4186.09|4186.82|4186.22|4185.94|4185.34|28
1646791610000|2022-03-09 02:06:50|4186.57|4185.97|4186.32|4185.72|4186.69|4186.09|4186.19|4185.59|11
1646791620000|2022-03-09 02:07:00|4186.19|4185.59|4185.82|4185.22|4186.44|4185.84|4185.57|4184.97|23
1646791630000|2022-03-09 02:07:10|4186.07|4185.47|4186.57|4185.97|4186.57|4185.97|4186.07|4185.47|25
1646791640000|2022-03-09 02:07:20|4186.32|4185.72|4186.69|4186.09|4186.94|4186.34|4186.07|4185.47|50
1646791650000|2022-03-09 02:07:30|4186.82|4186.22|4186.82|4186.22|4187.07|4186.47|4186.82|4186.22|7
1646791660000|2022-03-09 02:07:40|4186.57|4185.97|4187.07|4186.47|4187.32|4186.72|4186.32|4185.72|33
1646791670000|2022-03-09 02:07:50|4187.32|4186.72|4187.57|4186.97|4187.82|4187.22|4187.32|4186.72|29
1646791680000|2022-03-09 02:08:00|4187.32|4186.72|4187.32|4186.72|4187.82|4187.22|4187.32|4186.72|39
1646791690000|2022-03-09 02:08:10|4187.19|4186.59|4187.07|4186.47|4187.32|4186.72|4186.82|4186.22|16
1646791700000|2022-03-09 02:08:20|4187.32|4186.72|4187.32|4186.72|4187.32|4186.72|4187.07|4186.47|4
1646791710000|2022-03-09 02:08:30|4187.57|4186.97|4187.07|4186.47|4187.57|4186.97|4187.07|4186.47|8
1646791720000|2022-03-09 02:08:40|4187.19|4186.59|4187.32|4186.72|4187.44|4186.84|4187.07|4186.47|10
1646791730000|2022-03-09 02:08:50|4187.44|4186.84|4187.19|4186.59|4187.44|4186.84|4186.94|4186.34|11
1646791740000|2022-03-09 02:09:00|4187.32|4186.72|4188.07|4187.47|4188.07|4187.47|4187.07|4186.47|26
1646791750000|2022-03-09 02:09:10|4188.32|4187.72|4188.32|4187.72|4188.57|4187.97|4188.07|4187.47|37
1646791760000|2022-03-09 02:09:20|4188.57|4187.97|4188.69|4188.09|4188.82|4188.22|4188.57|4187.97|14
1646791770000|2022-03-09 02:09:30|4188.82|4188.22|4188.44|4187.84|4188.82|4188.22|4188.44|4187.84|3
1646791780000|2022-03-09 02:09:40|4188.32|4187.72|4188.19|4187.59|4188.32|4187.72|4187.94|4187.34|15
1646791790000|2022-03-09 02:09:50|4188.32|4187.72|4188.44|4187.84|4188.44|4187.84|4188.07|4187.47|6
1646791800000|2022-03-09 02:10:00|4188.32|4187.72|4188.82|4188.22|4188.82|4188.22|4188.07|4187.47|15
1646791810000|2022-03-09 02:10:10|4188.69|4188.09|4188.82|4188.22|4188.94|4188.34|4188.69|4188.09|15
1646791820000|2022-03-09 02:10:20|4189.07|4188.47|4188.94|4188.34|4189.19|4188.59|4188.82|4188.22|35
1646791830000|2022-03-09 02:10:30|4188.82|4188.22|4189.07|4188.47|4189.32|4188.72|4188.82|4188.22|4
1646791840000|2022-03-09 02:10:40|4189.32|4188.72|4189.82|4189.22|4189.82|4189.22|4189.32|4188.72|37
1646791850000|2022-03-09 02:10:50|4189.57|4188.97|4190.07|4189.47|4190.07|4189.47|4189.57|4188.97|15
1646791860000|2022-03-09 02:11:00|4190.19|4189.59|4189.82|4189.22|4190.19|4189.59|4189.44|4188.84|20
1646791870000|2022-03-09 02:11:10|4189.57|4188.97|4189.32|4188.72|4189.57|4188.97|4189.32|4188.72|19
1646791880000|2022-03-09 02:11:20|4189.44|4188.84|4189.57|4188.97|4189.57|4188.97|4189.44|4188.84|11
1646791890000|2022-03-09 02:11:30|4189.82|4189.22|4189.82|4189.22|4190.07|4189.47|4189.82|4189.22|27
1646791900000|2022-03-09 02:11:40|4189.32|4188.72|4189.82|4189.22|4189.94|4189.34|4189.32|4188.72|18
1646791910000|2022-03-09 02:11:50|4189.69|4189.09|4189.32|4188.72|4189.69|4189.09|4189.32|4188.72|5
1646791920000|2022-03-09 02:12:00|4189.19|4188.59|4189.57|4188.97|4189.69|4189.09|4189.19|4188.59|6
1646791930000|2022-03-09 02:12:10|4189.69|4189.09|4190.07|4189.47|4190.07|4189.47|4189.69|4189.09|3
1646791940000|2022-03-09 02:12:20|4189.94|4189.34|4189.82|4189.22|4189.94|4189.34|4189.32|4188.72|23
1646791950000|2022-03-09 02:12:30|4189.44|4188.84|4189.32|4188.72|4189.44|4188.84|4189.07|4188.47|13
1646791960000|2022-03-09 02:12:40|4189.57|4188.97|4189.32|4188.72|4189.82|4189.22|4189.32|4188.72|4
1646791970000|2022-03-09 02:12:50|4189.07|4188.47|4189.19|4188.59|4189.19|4188.59|4189.07|4188.47|30
1646791980000|2022-03-09 02:13:00|4189.07|4188.47|4189.19|4188.59|4189.32|4188.72|4188.94|4188.34|15
1646791990000|2022-03-09 02:13:10|4189.32|4188.72|4189.32|4188.72|4189.57|4188.97|4189.32|4188.72|4
1646792000000|2022-03-09 02:13:20|4189.44|4188.84|4189.32|4188.72|4189.69|4189.09|4189.32|4188.72|7
1646792010000|2022-03-09 02:13:30|4189.44|4188.84|4189.82|4189.22|4189.82|4189.22|4189.44|4188.84|12
1646792020000|2022-03-09 02:13:40|4190.07|4189.47|4190.07|4189.47|4190.19|4189.59|4189.82|4189.22|8
1646792030000|2022-03-09 02:13:50|4190.19|4189.59|4189.32|4188.72|4190.19|4189.59|4189.32|4188.72|29
1646792040000|2022-03-09 02:14:00|4189.19|4188.59|4188.44|4187.84|4189.19|4188.59|4188.19|4187.59|147
1646792050000|2022-03-09 02:14:10|4188.57|4187.97|4188.82|4188.22|4189.07|4188.47|4188.44|4187.84|20
1646792060000|2022-03-09 02:14:20|4188.69|4188.09|4188.82|4188.22|4188.82|4188.22|4188.57|4187.97|15
1646792070000|2022-03-09 02:14:30|4189.19|4188.59|4188.69|4188.09|4189.19|4188.59|4188.69|4188.09|17
1646792080000|2022-03-09 02:14:40|4188.82|4188.22|4189.57|4188.97|4189.57|4188.97|4188.82|4188.22|28
1646792090000|2022-03-09 02:14:50|4189.32|4188.72|4189.32|4188.72|4189.57|4188.97|4189.32|4188.72|10
1646792100000|2022-03-09 02:15:00|4189.07|4188.47|4188.82|4188.22|4189.32|4188.72|4188.69|4188.09|18
1646792110000|2022-03-09 02:15:10|4188.69|4188.09|4189.19|4188.59|4189.32|4188.72|4188.69|4188.09|26
1646792120000|2022-03-09 02:15:20|4189.07|4188.47|4188.69|4188.09|4189.07|4188.47|4188.69|4188.09|4
1646792130000|2022-03-09 02:15:30|4188.57|4187.97|4187.82|4187.22|4188.82|4188.22|4187.82|4187.22|22
1646792140000|2022-03-09 02:15:40|4187.57|4186.97|4186.57|4185.97|4187.57|4186.97|4186.32|4185.72|83
1646792150000|2022-03-09 02:15:50|4186.32|4185.72|4186.69|4186.09|4186.69|4186.09|4186.07|4185.47|42
1646792160000|2022-03-09 02:16:00|4186.57|4185.97|4186.44|4185.84|4186.57|4185.97|4186.32|4185.72|6
1646792170000|2022-03-09 02:16:10|4186.57|4185.97|4186.44|4185.84|4186.57|4185.97|4186.32|4185.72|12
1646792180000|2022-03-09 02:16:20|4186.32|4185.72|4186.07|4185.47|4186.32|4185.72|4186.07|4185.47|21
1646792190000|2022-03-09 02:16:30|4185.69|4185.09|4186.57|4185.97|4186.82|4186.22|4185.69|4185.09|173
1646792200000|2022-03-09 02:16:40|4186.82|4186.22|4186.32|4185.72|4186.82|4186.22|4186.07|4185.47|61
1646792210000|2022-03-09 02:16:50|4186.19|4185.59|4186.57|4185.97|4186.57|4185.97|4186.19|4185.59|14
1646792220000|2022-03-09 02:17:00|4186.69|4186.09|4186.57|4185.97|4186.82|4186.22|4186.32|4185.72|28
1646792230000|2022-03-09 02:17:10|4186.32|4185.72|4186.69|4186.09|4186.82|4186.22|4186.32|4185.72|13
1646792240000|2022-03-09 02:17:20|4186.57|4185.97|4186.07|4185.47|4186.57|4185.97|4185.94|4185.34|31
1646792250000|2022-03-09 02:17:30|4185.94|4185.34|4186.57|4185.97|4186.82|4186.22|4185.82|4185.22|25
1646792260000|2022-03-09 02:17:40|4186.32|4185.72|4186.32|4185.72|4186.44|4185.84|4186.19|4185.59|17
1646792270000|2022-03-09 02:17:50|4186.44|4185.84|4186.32|4185.72|4186.44|4185.84|4186.07|4185.47|15
1646792280000|2022-03-09 02:18:00|4186.19|4185.59|4186.32|4185.72|4186.32|4185.72|4186.07|4185.47|18
1646792290000|2022-03-09 02:18:10|4186.07|4185.47|4185.82|4185.22|4186.07|4185.47|4185.57|4184.97|30
1646792300000|2022-03-09 02:18:20|4185.69|4185.09|4186.07|4185.47|4186.19|4185.59|4185.69|4185.09|19
1646792310000|2022-03-09 02:18:30|4186.19|4185.59|4186.32|4185.72|4186.32|4185.72|4185.94|4185.34|23
1646792320000|2022-03-09 02:18:40|4186.44|4185.84|4187.07|4186.47|4187.07|4186.47|4186.44|4185.84|29
1646792340000|2022-03-09 02:19:00|4186.94|4186.34|4186.82|4186.22|4187.07|4186.47|4186.69|4186.09|14
1646792350000|2022-03-09 02:19:10|4186.94|4186.34|4187.07|4186.47|4187.07|4186.47|4186.94|4186.34|6
1646792360000|2022-03-09 02:19:20|4186.94|4186.34|4187.44|4186.84|4187.69|4187.09|4186.94|4186.34|9
1646792370000|2022-03-09 02:19:30|4187.32|4186.72|4186.94|4186.34|4187.44|4186.84|4186.94|4186.34|13
1646792380000|2022-03-09 02:19:40|4186.82|4186.22|4186.82|4186.22|4187.19|4186.59|4186.82|4186.22|11
1646792390000|2022-03-09 02:19:50|4186.57|4185.97|4188.07|4187.47|4188.07|4187.47|4186.57|4185.97|120
1646792400000|2022-03-09 02:20:00|4187.82|4187.22|4189.07|4188.47|4189.19|4188.59|4187.82|4187.22|42
1646792410000|2022-03-09 02:20:10|4188.82|4188.22|4188.82|4188.22|4188.94|4188.34|4188.57|4187.97|24
1646792420000|2022-03-09 02:20:20|4188.57|4187.97|4188.57|4187.97|4188.82|4188.22|4188.57|4187.97|12
1646792430000|2022-03-09 02:20:30|4187.94|4187.34|4188.32|4187.72|4188.44|4187.84|4187.82|4187.22|24
1646792440000|2022-03-09 02:20:40|4188.44|4187.84|4188.57|4187.97|4188.82|4188.22|4188.32|4187.72|24
1646792450000|2022-03-09 02:20:50|4188.44|4187.84|4188.44|4187.84|4188.69|4188.09|4188.44|4187.84|0
1646792460000|2022-03-09 02:21:00|4188.57|4187.97|4189.07|4188.47|4189.07|4188.47|4188.57|4187.97|4
1646792470000|2022-03-09 02:21:10|4188.94|4188.34|4188.82|4188.22|4189.07|4188.47|4188.82|4188.22|10
1646792480000|2022-03-09 02:21:20|4189.07|4188.47|4189.94|4189.34|4189.94|4189.34|4189.07|4188.47|36
1646792490000|2022-03-09 02:21:30|4189.82|4189.22|4189.57|4188.97|4189.94|4189.34|4189.32|4188.72|15
1646792500000|2022-03-09 02:21:40|4189.82|4189.22|4189.82|4189.22|4190.07|4189.47|4189.57|4188.97|14
1646792510000|2022-03-09 02:21:50|4189.69|4189.09|4189.69|4189.09|4189.82|4189.22|4189.57|4188.97|16
1646792520000|2022-03-09 02:22:00|4189.57|4188.97|4188.94|4188.34|4189.82|4189.22|4188.82|4188.22|25
1646792530000|2022-03-09 02:22:10|4188.82|4188.22|4189.19|4188.59|4189.69|4189.09|4188.82|4188.22|67
1646792540000|2022-03-09 02:22:20|4189.07|4188.47|4188.82|4188.22|4189.07|4188.47|4188.82|4188.22|21
1646792550000|2022-03-09 02:22:30|4188.57|4187.97|4188.82|4188.22|4188.82|4188.22|4188.44|4187.84|13
1646792560000|2022-03-09 02:22:40|4189.07|4188.47|4189.69|4189.09|4189.69|4189.09|4189.07|4188.47|6
1646792570000|2022-03-09 02:22:50|4189.57|4188.97|4189.19|4188.59|4189.57|4188.97|4189.19|4188.59|9
1646792580000|2022-03-09 02:23:00|4189.07|4188.47|4189.32|4188.72|4189.32|4188.72|4188.69|4188.09|13
1646792590000|2022-03-09 02:23:10|4188.94|4188.34|4189.07|4188.47|4189.44|4188.84|4188.94|4188.34|20
1646792600000|2022-03-09 02:23:20|4189.32|4188.72|4189.07|4188.47|4189.57|4188.97|4189.07|4188.47|16
1646792610000|2022-03-09 02:23:30|4188.69|4188.09|4188.69|4188.09|4188.82|4188.22|4188.57|4187.97|30
1646792620000|2022-03-09 02:23:40|4188.82|4188.22|4187.82|4187.22|4188.94|4188.34|4187.82|4187.22|21
1646792630000|2022-03-09 02:23:50|4187.69|4187.09|4186.82|4186.22|4187.69|4187.09|4186.32|4185.72|62
1646792640000|2022-03-09 02:24:00|4186.57|4185.97|4186.82|4186.22|4186.94|4186.34|4186.57|4185.97|23
1646792650000|2022-03-09 02:24:10|4186.57|4185.97|4186.82|4186.22|4186.82|4186.22|4186.57|4185.97|9
1646792660000|2022-03-09 02:24:20|4186.69|4186.09|4186.82|4186.22|4186.82|4186.22|4186.57|4185.97|71
1646792670000|2022-03-09 02:24:30|4187.32|4186.72|4186.82|4186.22|4187.57|4186.97|4186.82|4186.22|41
1646792680000|2022-03-09 02:24:40|4186.57|4185.97|4186.07|4185.47|4186.82|4186.22|4186.07|4185.47|36
1646792690000|2022-03-09 02:24:50|4186.32|4185.72|4186.32|4185.72|4186.32|4185.72|4185.82|4185.22|23
1646792700000|2022-03-09 02:25:00|4186.44|4185.84|4186.19|4185.59|4186.57|4185.97|4185.82|4185.22|54
1646792710000|2022-03-09 02:25:10|4186.07|4185.47|4186.69|4186.09|4186.69|4186.09|4185.94|4185.34|13
1646792720000|2022-03-09 02:25:20|4186.94|4186.34|4186.32|4185.72|4187.07|4186.47|4186.32|4185.72|19
1646792730000|2022-03-09 02:25:30|4186.57|4185.97|4187.07|4186.47|4187.07|4186.47|4186.57|4185.97|17
1646792740000|2022-03-09 02:25:40|4186.69|4186.09|4187.07|4186.47|4187.07|4186.47|4186.57|4185.97|23
1646792750000|2022-03-09 02:25:50|4186.69|4186.09|4186.69|4186.09|4186.82|4186.22|4186.57|4185.97|8
1646792760000|2022-03-09 02:26:00|4186.57|4185.97|4186.94|4186.34|4187.07|4186.47|4186.07|4185.47|45
1646792770000|2022-03-09 02:26:10|4187.07|4186.47|4187.19|4186.59|4187.57|4186.97|4187.07|4186.47|43
1646792780000|2022-03-09 02:26:20|4187.07|4186.47|4186.82|4186.22|4187.07|4186.47|4186.69|4186.09|12
1646792790000|2022-03-09 02:26:30|4187.07|4186.47|4186.82|4186.22|4187.07|4186.47|4186.57|4185.97|16
1646792800000|2022-03-09 02:26:40|4186.94|4186.34|4186.82|4186.22|4186.94|4186.34|4186.57|4185.97|3
1646792810000|2022-03-09 02:26:50|4186.94|4186.34|4186.82|4186.22|4187.19|4186.59|4186.82|4186.22|19
1646792820000|2022-03-09 02:27:00|4186.57|4185.97|4187.44|4186.84|4187.44|4186.84|4186.57|4185.97|13
1646792830000|2022-03-09 02:27:10|4187.32|4186.72|4187.44|4186.84|4187.44|4186.84|4187.32|4186.72|2
1646792840000|2022-03-09 02:27:20|4187.32|4186.72|4188.32|4187.72|4188.82|4188.22|4187.32|4186.72|80
1646792850000|2022-03-09 02:27:30|4188.57|4187.97|4189.07|4188.47|4189.07|4188.47|4188.57|4187.97|17
1646792860000|2022-03-09 02:27:40|4188.82|4188.22|4188.32|4187.72|4188.82|4188.22|4188.32|4187.72|25
1646792870000|2022-03-09 02:27:50|4188.44|4187.84|4189.07|4188.47|4189.07|4188.47|4188.32|4187.72|53
1646792880000|2022-03-09 02:28:00|4188.82|4188.22|4188.57|4187.97|4188.82|4188.22|4188.57|4187.97|12
1646792890000|2022-03-09 02:28:10|4188.32|4187.72|4188.07|4187.47|4188.44|4187.84|4188.07|4187.47|20
1646792900000|2022-03-09 02:28:20|4187.94|4187.34|4187.94|4187.34|4188.07|4187.47|4187.82|4187.22|11
1646792910000|2022-03-09 02:28:30|4187.82|4187.22|4187.57|4186.97|4187.94|4187.34|4187.57|4186.97|10
1646792920000|2022-03-09 02:28:40|4187.44|4186.84|4186.57|4185.97|4187.57|4186.97|4186.57|4185.97|26
1646792930000|2022-03-09 02:28:50|4187.07|4186.47|4187.32|4186.72|4187.32|4186.72|4186.94|4186.34|18
1646792940000|2022-03-09 02:29:00|4187.07|4186.47|4187.82|4187.22|4187.82|4187.22|4186.94|4186.34|18
1646792950000|2022-03-09 02:29:10|4187.69|4187.09|4187.32|4186.72|4187.82|4187.22|4187.32|4186.72|5
1646792960000|2022-03-09 02:29:20|4187.57|4186.97|4187.57|4186.97|4187.57|4186.97|4187.07|4186.47|14
1646792970000|2022-03-09 02:29:30|4187.44|4186.84|4187.69|4187.09|4187.82|4187.22|4187.44|4186.84|9
1646792980000|2022-03-09 02:29:40|4187.82|4187.22|4189.07|4188.47|4189.07|4188.47|4187.82|4187.22|22
1646792990000|2022-03-09 02:29:50|4189.57|4188.97|4190.57|4189.97|4190.57|4189.97|4189.57|4188.97|75
1646793000000|2022-03-09 02:30:00|4190.32|4189.72|4189.82|4189.22|4190.32|4189.72|4189.69|4189.09|40
1646793010000|2022-03-09 02:30:10|4189.69|4189.09|4189.82|4189.22|4189.82|4189.22|4189.07|4188.47|18
1646793020000|2022-03-09 02:30:20|4189.69|4189.09|4189.32|4188.72|4189.82|4189.22|4189.32|4188.72|14
1646793030000|2022-03-09 02:30:30|4189.07|4188.47|4188.82|4188.22|4189.32|4188.72|4188.69|4188.09|31
1646793040000|2022-03-09 02:30:40|4189.07|4188.47|4188.69|4188.09|4189.07|4188.47|4188.57|4187.97|11
1646793050000|2022-03-09 02:30:50|4188.57|4187.97|4187.94|4187.34|4188.57|4187.97|4187.94|4187.34|20
1646793060000|2022-03-09 02:31:00|4187.82|4187.22|4187.07|4186.47|4187.82|4187.22|4187.07|4186.47|67
1646793070000|2022-03-09 02:31:10|4186.82|4186.22|4187.07|4186.47|4187.19|4186.59|4186.82|4186.22|25
1646793080000|2022-03-09 02:31:20|4186.82|4186.22|4187.19|4186.59|4187.19|4186.59|4186.82|4186.22|36
1646793090000|2022-03-09 02:31:30|4187.07|4186.47|4186.07|4185.47|4187.07|4186.47|4186.07|4185.47|34
1646793100000|2022-03-09 02:31:40|4185.94|4185.34|4185.94|4185.34|4185.94|4185.34|4185.32|4184.72|54
1646793110000|2022-03-09 02:31:50|4186.07|4185.47|4185.57|4184.97|4186.07|4185.47|4185.44|4184.84|21
1646793120000|2022-03-09 02:32:00|4185.44|4184.84|4186.32|4185.72|4186.82|4186.22|4185.44|4184.84|54
1646793130000|2022-03-09 02:32:10|4186.19|4185.59|4185.94|4185.34|4186.57|4185.97|4185.94|4185.34|53
1646793140000|2022-03-09 02:32:20|4185.82|4185.22|4185.69|4185.09|4186.07|4185.47|4185.57|4184.97|22
1646793150000|2022-03-09 02:32:30|4185.82|4185.22|4186.44|4185.84|4186.44|4185.84|4185.82|4185.22|22
1646793160000|2022-03-09 02:32:40|4186.19|4185.59|4186.44|4185.84|4186.44|4185.84|4186.07|4185.47|9
1646793170000|2022-03-09 02:32:50|4186.32|4185.72|4186.44|4185.84|4186.44|4185.84|4186.19|4185.59|7
1646793180000|2022-03-09 02:33:00|4186.32|4185.72|4185.44|4184.84|4186.44|4185.84|4184.94|4184.34|112
1646793190000|2022-03-09 02:33:10|4185.32|4184.72|4185.32|4184.72|4185.44|4184.84|4185.07|4184.47|19
1646793200000|2022-03-09 02:33:20|4185.07|4184.47|4185.19|4184.59|4185.32|4184.72|4185.07|4184.47|26
1646793210000|2022-03-09 02:33:30|4185.07|4184.47|4185.57|4184.97|4185.57|4184.97|4184.82|4184.22|34
1646793220000|2022-03-09 02:33:40|4185.44|4184.84|4186.57|4185.97|4186.57|4185.97|4185.44|4184.84|23
1646793230000|2022-03-09 02:33:50|4186.32|4185.72|4186.82|4186.22|4187.07|4186.47|4186.19|4185.59|28
1646793240000|2022-03-09 02:34:00|4186.57|4185.97|4186.32|4185.72|4186.57|4185.97|4186.07|4185.47|11
1646793250000|2022-03-09 02:34:10|4186.19|4185.59|4186.07|4185.47|4186.32|4185.72|4185.57|4184.97|16
1646793260000|2022-03-09 02:34:20|4186.19|4185.59|4185.82|4185.22|4186.32|4185.72|4185.82|4185.22|14
1646793270000|2022-03-09 02:34:30|4185.94|4185.34|4186.07|4185.47|4186.07|4185.47|4185.94|4185.34|6
1646793280000|2022-03-09 02:34:40|4186.19|4185.59|4186.82|4186.22|4186.82|4186.22|4186.19|4185.59|19
1646793290000|2022-03-09 02:34:50|4187.07|4186.47|4187.07|4186.47|4187.07|4186.47|4186.82|4186.22|19
1646793300000|2022-03-09 02:35:00|4187.32|4186.72|4188.32|4187.72|4188.32|4187.72|4187.32|4186.72|57
1646793310000|2022-03-09 02:35:10|4188.19|4187.59|4187.82|4187.22|4188.19|4187.59|4187.44|4186.84|14
1646793320000|2022-03-09 02:35:20|||||||||4
1646793330000|2022-03-09 02:35:30|4187.57|4186.97|4186.94|4186.34|4187.57|4186.97|4186.82|4186.22|13
1646793340000|2022-03-09 02:35:40|4186.82|4186.22|4187.32|4186.72|4187.44|4186.84|4186.82|4186.22|3
1646793350000|2022-03-09 02:35:50|4187.07|4186.47|4187.07|4186.47|4187.07|4186.47|4186.94|4186.34|7
1646793360000|2022-03-09 02:36:00|4186.82|4186.22|4187.07|4186.47|4187.07|4186.47|4186.82|4186.22|5
1646793370000|2022-03-09 02:36:10|4187.32|4186.72|4187.57|4186.97|4187.82|4187.22|4187.32|4186.72|18
1646793380000|2022-03-09 02:36:20|4187.32|4186.72|4187.69|4187.09|4187.69|4187.09|4187.32|4186.72|16
1646793390000|2022-03-09 02:36:30|4187.82|4187.22|4187.69|4187.09|4187.82|4187.22|4187.32|4186.72|15
1646793400000|2022-03-09 02:36:40|4187.57|4186.97|4187.57|4186.97|4187.94|4187.34|4187.32|4186.72|30
1646793410000|2022-03-09 02:36:50|4187.44|4186.84|4186.19|4185.59|4187.44|4186.84|4186.19|4185.59|37
1646793420000|2022-03-09 02:37:00|4186.07|4185.47|4186.32|4185.72|4186.69|4186.09|4185.82|4185.22|26
1646793430000|2022-03-09 02:37:10|4186.44|4185.84|4186.94|4186.34|4187.32|4186.72|4186.44|4185.84|24
1646793440000|2022-03-09 02:37:20|4186.82|4186.22|4187.32|4186.72|4187.32|4186.72|4186.69|4186.09|4
1646793450000|2022-03-09 02:37:30|4187.19|4186.59|4186.94|4186.34|4187.19|4186.59|4186.82|4186.22|8
1646793460000|2022-03-09 02:37:40|4186.82|4186.22|4186.94|4186.34|4187.07|4186.47|4186.82|4186.22|6
1646793470000|2022-03-09 02:37:50|4186.82|4186.22|4186.94|4186.34|4187.07|4186.47|4186.82|4186.22|5
1646793480000|2022-03-09 02:38:00|4187.07|4186.47|4185.57|4184.97|4187.07|4186.47|4185.57|4184.97|111
1646793490000|2022-03-09 02:38:10|4185.32|4184.72|4185.82|4185.22|4185.82|4185.22|4185.32|4184.72|29
1646793500000|2022-03-09 02:38:20|4185.69|4185.09|4185.82|4185.22|4186.32|4185.72|4185.69|4185.09|19
1646793510000|2022-03-09 02:38:30|4185.57|4184.97|4185.57|4184.97|4185.82|4185.22|4185.44|4184.84|17
1646793520000|2022-03-09 02:38:40|4185.32|4184.72|4186.32|4185.72|4186.32|4185.72|4185.32|4184.72|39
1646793530000|2022-03-09 02:38:50|4186.19|4185.59|4186.32|4185.72|4186.32|4185.72|4186.07|4185.47|3
1646793540000|2022-03-09 02:39:00|4186.57|4185.97|4186.19|4185.59|4186.57|4185.97|4186.19|4185.59|5
1646793550000|2022-03-09 02:39:10|4186.32|4185.72|4185.32|4184.72|4186.32|4185.72|4185.32|4184.72|37
1646793560000|2022-03-09 02:39:20|4185.44|4184.84|4185.07|4184.47|4185.44|4184.84|4185.07|4184.47|9
1646793570000|2022-03-09 02:39:30|4184.94|4184.34|4181.82|4181.22|4184.94|4184.34|4179.94|4179.34|581
1646793580000|2022-03-09 02:39:40|4181.57|4180.97|4181.82|4181.22|4182.07|4181.47|4181.19|4180.59|90
1646793590000|2022-03-09 02:39:50|4181.69|4181.09|4179.82|4179.22|4181.69|4181.09|4179.44|4178.84|75
1646793600000|2022-03-09 02:40:00|4179.94|4179.34|4182.19|4181.59|4182.19|4181.59|4179.32|4178.72|135
1646793610000|2022-03-09 02:40:10|4181.94|4181.34|4182.07|4181.47|4182.32|4181.72|4181.44|4180.84|60
1646793620000|2022-03-09 02:40:20|4181.94|4181.34|4181.82|4181.22|4182.82|4182.22|4181.82|4181.22|74
1646793630000|2022-03-09 02:40:30|4181.57|4180.97|4182.69|4182.09|4182.69|4182.09|4181.57|4180.97|38
1646793640000|2022-03-09 02:40:40|4182.57|4181.97|4182.57|4181.97|4182.82|4182.22|4182.44|4181.84|66
1646793650000|2022-03-09 02:40:50|4182.44|4181.84|4182.32|4181.72|4182.57|4181.97|4182.07|4181.47|27
1646793660000|2022-03-09 02:41:00|4182.19|4181.59|4182.44|4181.84|4182.44|4181.84|4181.32|4180.72|52
1646793670000|2022-03-09 02:41:10|4182.32|4181.72|4182.32|4181.72|4182.57|4181.97|4182.19|4181.59|26
1646793680000|2022-03-09 02:41:20|4182.07|4181.47|4181.69|4181.09|4182.19|4181.59|4181.32|4180.72|76
1646793690000|2022-03-09 02:41:30|4182.19|4181.59|4181.57|4180.97|4182.32|4181.72|4181.57|4180.97|21
1646793700000|2022-03-09 02:41:40|4181.69|4181.09|4181.32|4180.72|4181.82|4181.22|4181.07|4180.47|69
1646793710000|2022-03-09 02:41:50|4181.07|4180.47|4181.57|4180.97|4181.69|4181.09|4180.57|4179.97|141
1646793720000|2022-03-09 02:42:00|4181.82|4181.22|4181.82|4181.22|4181.82|4181.22|4181.07|4180.47|65
1646793730000|2022-03-09 02:42:10|4181.32|4180.72|4181.82|4181.22|4181.82|4181.22|4181.32|4180.72|15
1646793740000|2022-03-09 02:42:20|4181.69|4181.09|4181.44|4180.84|4181.82|4181.22|4181.32|4180.72|55
1646793750000|2022-03-09 02:42:30|4181.57|4180.97|4181.57|4180.97|4181.82|4181.22|4181.44|4180.84|7
1646793760000|2022-03-09 02:42:40|4181.32|4180.72|4180.82|4180.22|4181.32|4180.72|4180.07|4179.47|119
1646793770000|2022-03-09 02:42:50|4180.57|4179.97|4181.32|4180.72|4181.82|4181.22|4180.57|4179.97|99
1646793780000|2022-03-09 02:43:00|4181.44|4180.84|4181.32|4180.72|4181.82|4181.22|4181.32|4180.72|71
1646793790000|2022-03-09 02:43:10|4181.19|4180.59|4180.07|4179.47|4181.57|4180.97|4179.82|4179.22|165
1646793800000|2022-03-09 02:43:20|4179.94|4179.34|4180.82|4180.22|4180.82|4180.22|4179.69|4179.09|90
1646793810000|2022-03-09 02:43:30|4180.57|4179.97|4180.44|4179.84|4180.57|4179.97|4180.32|4179.72|26
1646793820000|2022-03-09 02:43:40|4180.32|4179.72|4180.32|4179.72|4180.57|4179.97|4180.19|4179.59|30
1646793830000|2022-03-09 02:43:50|4180.44|4179.84|4180.69|4180.09|4180.82|4180.22|4180.32|4179.72|19
1646793840000|2022-03-09 02:44:00|4180.57|4179.97|4180.07|4179.47|4180.57|4179.97|4180.07|4179.47|15
1646793850000|2022-03-09 02:44:10|4179.82|4179.22|4179.32|4178.72|4179.82|4179.22|4179.32|4178.72|52
1646793860000|2022-03-09 02:44:20|4179.69|4179.09|4178.32|4177.72|4179.82|4179.22|4178.32|4177.72|87
1646793870000|2022-03-09 02:44:30|4178.07|4177.47|4179.32|4178.72|4179.57|4178.97|4178.07|4177.47|97
1646793880000|2022-03-09 02:44:40|4179.69|4179.09|4179.82|4179.22|4180.07|4179.47|4179.69|4179.09|23
1646793890000|2022-03-09 02:44:50|4179.57|4178.97|4179.57|4178.97|4179.69|4179.09|4179.44|4178.84|28
1646793900000|2022-03-09 02:45:00|4179.32|4178.72|4179.07|4178.47|4179.32|4178.72|4179.07|4178.47|13
1646793910000|2022-03-09 02:45:10|4179.44|4178.84|4179.57|4178.97|4179.57|4178.97|4179.19|4178.59|21
1646793920000|2022-03-09 02:45:20|4179.32|4178.72|4179.32|4178.72|4179.57|4178.97|4179.32|4178.72|10
1646793930000|2022-03-09 02:45:30|4179.44|4178.84|4180.07|4179.47|4180.07|4179.47|4179.44|4178.84|27
1646793940000|2022-03-09 02:45:40|4179.82|4179.22|4180.19|4179.59|4180.32|4179.72|4179.82|4179.22|35
1646793950000|2022-03-09 02:45:50|4180.07|4179.47|4180.82|4180.22|4180.82|4180.22|4180.07|4179.47|63
1646793960000|2022-03-09 02:46:00|4180.57|4179.97|4180.82|4180.22|4180.82|4180.22|4180.19|4179.59|34
1646793970000|2022-03-09 02:46:10|4180.57|4179.97|4180.69|4180.09|4180.82|4180.22|4180.57|4179.97|33
1646793980000|2022-03-09 02:46:20|4180.57|4179.97|4180.82|4180.22|4180.82|4180.22|4180.57|4179.97|3
1646793990000|2022-03-09 02:46:30|||||||||12
1646794000000|2022-03-09 02:46:40|4180.57|4179.97|4180.57|4179.97|4180.57|4179.97|4180.57|4179.97|15
1646794010000|2022-03-09 02:46:50|4180.07|4179.47|4180.32|4179.72|4180.32|4179.72|4180.07|4179.47|21
1646794020000|2022-03-09 02:47:00|4180.57|4179.97|4180.32|4179.72|4180.57|4179.97|4180.32|4179.72|7
1646794030000|2022-03-09 02:47:10|4180.44|4179.84|4180.32|4179.72|4180.57|4179.97|4180.32|4179.72|15
1646794040000|2022-03-09 02:47:20|4180.07|4179.47|4180.32|4179.72|4180.57|4179.97|4180.07|4179.47|18
1646794050000|2022-03-09 02:47:30|4180.07|4179.47|4179.82|4179.22|4180.19|4179.59|4179.82|4179.22|14
1646794060000|2022-03-09 02:47:40|4179.44|4178.84|4180.07|4179.47|4180.19|4179.59|4179.44|4178.84|43
1646794070000|2022-03-09 02:47:50|4180.19|4179.59|4180.69|4180.09|4180.82|4180.22|4180.19|4179.59|149
1646794080000|2022-03-09 02:48:00|4180.57|4179.97|4180.69|4180.09|4180.82|4180.22|4180.57|4179.97|41
1646794090000|2022-03-09 02:48:10|4180.57|4179.97|4180.57|4179.97|4180.82|4180.22|4180.57|4179.97|41
1646794100000|2022-03-09 02:48:20|4180.69|4180.09|4181.82|4181.22|4181.82|4181.22|4180.69|4180.09|273
1646794110000|2022-03-09 02:48:30|4181.57|4180.97|4181.57|4180.97|4181.82|4181.22|4181.19|4180.59|70
1646794120000|2022-03-09 02:48:40|4181.82|4181.22|4181.57|4180.97|4181.82|4181.22|4181.57|4180.97|28
1646794130000|2022-03-09 02:48:50|4181.82|4181.22|4181.57|4180.97|4181.82|4181.22|4181.57|4180.97|11
1646794140000|2022-03-09 02:49:00|4181.19|4180.59|4181.19|4180.59|4181.19|4180.59|4180.32|4179.72|61
1646794150000|2022-03-09 02:49:10|4181.07|4180.47|4181.07|4180.47|4181.07|4180.47|4180.57|4179.97|55
1646794160000|2022-03-09 02:49:20|4180.94|4180.34|4180.19|4179.59|4180.94|4180.34|4180.07|4179.47|37
1646794170000|2022-03-09 02:49:30|4180.07|4179.47|4180.44|4179.84|4180.44|4179.84|4179.57|4178.97|54
1646794180000|2022-03-09 02:49:40|4180.32|4179.72|4178.69|4178.09|4180.44|4179.84|4178.57|4177.97|70
1646794190000|2022-03-09 02:49:50|4178.57|4177.97|4178.69|4178.09|4179.07|4178.47|4178.32|4177.72|38
1646794200000|2022-03-09 02:50:00|4178.57|4177.97|4178.82|4178.22|4179.07|4178.47|4178.19|4177.59|61
1646794210000|2022-03-09 02:50:10|4178.94|4178.34|4178.32|4177.72|4178.94|4178.34|4178.19|4177.59|32
1646794220000|2022-03-09 02:50:20|4178.07|4177.47|4177.32|4176.72|4178.07|4177.47|4177.32|4176.72|80
1646794230000|2022-03-09 02:50:30|4177.19|4176.59|4176.57|4175.97|4177.19|4176.59|4176.57|4175.97|64
1646794240000|2022-03-09 02:50:40|4176.44|4175.84|4175.57|4174.97|4176.57|4175.97|4175.57|4174.97|156
1646794250000|2022-03-09 02:50:50|4176.32|4175.72|4176.07|4175.47|4176.69|4176.09|4175.69|4175.09|92
1646794260000|2022-03-09 02:51:00|4175.82|4175.22|4174.82|4174.22|4175.94|4175.34|4174.82|4174.22|118
1646794270000|2022-03-09 02:51:10|4174.94|4174.34|4174.57|4173.97|4175.32|4174.72|4174.57|4173.97|88
1646794280000|2022-03-09 02:51:20|4174.07|4173.47|4176.32|4175.72|4176.32|4175.72|4174.07|4173.47|124
1646794290000|2022-03-09 02:51:30|4176.19|4175.59|4176.07|4175.47|4176.82|4176.22|4176.07|4175.47|99
1646794300000|2022-03-09 02:51:40|4175.82|4175.22|4176.57|4175.97|4176.57|4175.97|4175.82|4175.22|25
1646794310000|2022-03-09 02:51:50|4176.44|4175.84|4175.07|4174.47|4176.44|4175.84|4174.82|4174.22|97
1646794320000|2022-03-09 02:52:00|4175.19|4174.59|4175.19|4174.59|4175.19|4174.59|4174.44|4173.84|42
1646794330000|2022-03-09 02:52:10|4175.07|4174.47|4174.82|4174.22|4175.07|4174.47|4174.44|4173.84|57
1646794340000|2022-03-09 02:52:20|4174.94|4174.34|4175.07|4174.47|4175.07|4174.47|4174.94|4174.34|18
1646794350000|2022-03-09 02:52:30|4174.69|4174.09|4175.19|4174.59|4175.19|4174.59|4174.44|4173.84|57
1646794360000|2022-03-09 02:52:40|4175.07|4174.47|4174.82|4174.22|4175.32|4174.72|4174.82|4174.22|17
1646794370000|2022-03-09 02:52:50|4174.69|4174.09|4175.07|4174.47|4175.07|4174.47|4174.44|4173.84|19
1646794380000|2022-03-09 02:53:00|4174.82|4174.22|4174.94|4174.34|4175.07|4174.47|4174.44|4173.84|41
1646794390000|2022-03-09 02:53:10|4174.82|4174.22|4174.82|4174.22|4175.19|4174.59|4174.57|4173.97|48
1646794400000|2022-03-09 02:53:20|4174.69|4174.09|4174.69|4174.09|4174.82|4174.22|4174.32|4173.72|33
1646794410000|2022-03-09 02:53:30|4174.57|4173.97|4175.07|4174.47|4175.07|4174.47|4174.07|4173.47|92
1646794420000|2022-03-09 02:53:40|4174.69|4174.09|4174.57|4173.97|4174.69|4174.09|4174.32|4173.72|30
1646794430000|2022-03-09 02:53:50|4174.44|4173.84|4174.32|4173.72|4174.57|4173.97|4174.19|4173.59|43
1646794440000|2022-03-09 02:54:00|4174.19|4173.59|4173.19|4172.59|4174.32|4173.72|4173.19|4172.59|62
1646794450000|2022-03-09 02:54:10|4173.07|4172.47|4173.94|4173.34|4173.94|4173.34|4173.07|4172.47|33
1646794460000|2022-03-09 02:54:20|4174.07|4173.47|4174.19|4173.59|4174.82|4174.22|4173.94|4173.34|62
1646794470000|2022-03-09 02:54:30|4174.32|4173.72|4173.57|4172.97|4174.32|4173.72|4173.07|4172.47|56
1646794480000|2022-03-09 02:54:40|4173.44|4172.84|4174.19|4173.59|4174.19|4173.59|4173.44|4172.84|13
1646794490000|2022-03-09 02:54:50|4174.07|4173.47|4174.44|4173.84|4174.57|4173.97|4174.07|4173.47|17
1646794500000|2022-03-09 02:55:00|4174.57|4173.97|4174.32|4173.72|4174.82|4174.22|4174.07|4173.47|58
1646794510000|2022-03-09 02:55:10|4174.57|4173.97|4175.07|4174.47|4175.07|4174.47|4174.57|4173.97|23
1646794520000|2022-03-09 02:55:20|4175.32|4174.72|4175.44|4174.84|4175.69|4175.09|4175.32|4174.72|28
1646794530000|2022-03-09 02:55:30|4175.57|4174.97|4175.57|4174.97|4175.82|4175.22|4175.57|4174.97|27
1646794540000|2022-03-09 02:55:40|4175.82|4175.22|4175.82|4175.22|4175.82|4175.22|4175.82|4175.22|20
1646794550000|2022-03-09 02:55:50|4175.44|4174.84|4175.57|4174.97|4175.69|4175.09|4175.32|4174.72|32
1646794560000|2022-03-09 02:56:00|4175.82|4175.22|4175.69|4175.09|4175.82|4175.22|4175.69|4175.09|11
1646794570000|2022-03-09 02:56:10|4175.57|4174.97|4176.32|4175.72|4176.32|4175.72|4175.57|4174.97|30
1646794580000|2022-03-09 02:56:20|4175.94|4175.34|4176.07|4175.47|4176.07|4175.47|4175.82|4175.22|29
1646794590000|2022-03-09 02:56:30|4176.32|4175.72|4177.32|4176.72|4177.32|4176.72|4176.32|4175.72|71
1646794600000|2022-03-09 02:56:40|4177.07|4176.47|4177.32|4176.72|4177.57|4176.97|4177.07|4176.47|15
1646794610000|2022-03-09 02:56:50|4177.44|4176.84|4177.07|4176.47|4177.57|4176.97|4177.07|4176.47|19
1646794620000|2022-03-09 02:57:00|4177.32|4176.72|4177.32|4176.72|4177.69|4177.09|4177.19|4176.59|44
1646794630000|2022-03-09 02:57:10|||||||||5
1646794640000|2022-03-09 02:57:20|4177.57|4176.97|4177.32|4176.72|4177.57|4176.97|4177.32|4176.72|6
1646794650000|2022-03-09 02:57:30|4177.07|4176.47|4177.57|4176.97|4177.82|4177.22|4177.07|4176.47|37
1646794660000|2022-03-09 02:57:40|4177.44|4176.84|4177.57|4176.97|4177.57|4176.97|4177.44|4176.84|4
1646794670000|2022-03-09 02:57:50|4177.69|4177.09|4177.57|4176.97|4177.82|4177.22|4177.57|4176.97|51
1646794680000|2022-03-09 02:58:00|4177.44|4176.84|4177.57|4176.97|4177.69|4177.09|4177.32|4176.72|18
1646794690000|2022-03-09 02:58:10|4177.32|4176.72|4177.32|4176.72|4177.32|4176.72|4177.32|4176.72|5
1646794700000|2022-03-09 02:58:20|4177.57|4176.97|4177.57|4176.97|4177.82|4177.22|4177.57|4176.97|13
1646794710000|2022-03-09 02:58:30|4177.44|4176.84|4177.32|4176.72|4177.57|4176.97|4177.32|4176.72|10
1646794720000|2022-03-09 02:58:40|4177.19|4176.59|4176.69|4176.09|4177.19|4176.59|4176.57|4175.97|28
1646794730000|2022-03-09 02:58:50|4176.82|4176.22|4176.44|4175.84|4176.82|4176.22|4176.44|4175.84|19
1646794740000|2022-03-09 02:59:00|4176.32|4175.72|4175.57|4174.97|4176.32|4175.72|4175.32|4174.72|44
1646794750000|2022-03-09 02:59:10|4175.44|4174.84|4176.07|4175.47|4176.07|4175.47|4175.44|4174.84|21
1646794760000|2022-03-09 02:59:20|4175.94|4175.34|4176.82|4176.22|4176.82|4176.22|4175.94|4175.34|17
1646794770000|2022-03-09 02:59:30|4176.69|4176.09|4176.69|4176.09|4177.19|4176.59|4176.69|4176.09|21
1646794780000|2022-03-09 02:59:40|4176.57|4175.97|4177.19|4176.59|4177.19|4176.59|4176.57|4175.97|3
1646794790000|2022-03-09 02:59:50|4177.07|4176.47|4177.19|4176.59|4177.57|4176.97|4177.07|4176.47|27
1646794800000|2022-03-09 03:00:00|4177.32|4176.72|4177.82|4177.22|4177.94|4177.34|4177.07|4176.47|40
1646794810000|2022-03-09 03:00:10|4177.69|4177.09|4178.07|4177.47|4178.07|4177.47|4177.57|4176.97|11
1646794820000|2022-03-09 03:00:20|4177.94|4177.34|4178.07|4177.47|4178.19|4177.59|4177.82|4177.22|19
1646794830000|2022-03-09 03:00:30|4178.19|4177.59|4178.32|4177.72|4178.32|4177.72|4177.57|4176.97|46
1646794840000|2022-03-09 03:00:40|4178.19|4177.59|4177.82|4177.22|4178.19|4177.59|4177.82|4177.22|12
1646794850000|2022-03-09 03:00:50|4177.69|4177.09|4177.57|4176.97|4177.69|4177.09|4177.44|4176.84|4
1646794860000|2022-03-09 03:01:00|4177.44|4176.84|4178.32|4177.72|4178.32|4177.72|4177.44|4176.84|17
1646794870000|2022-03-09 03:01:10|4178.19|4177.59|4178.19|4177.59|4178.32|4177.72|4178.07|4177.47|14
1646794880000|2022-03-09 03:01:20|4178.32|4177.72|4177.94|4177.34|4178.32|4177.72|4177.82|4177.22|8
1646794890000|2022-03-09 03:01:30|4178.07|4177.47|4178.07|4177.47|4178.32|4177.72|4178.07|4177.47|6
1646794900000|2022-03-09 03:01:40|4178.19|4177.59|4178.07|4177.47|4178.19|4177.59|4178.07|4177.47|2
1646794910000|2022-03-09 03:01:50|4177.82|4177.22|4177.07|4176.47|4177.82|4177.22|4177.07|4176.47|19
1646794920000|2022-03-09 03:02:00|4176.82|4176.22|4176.82|4176.22|4177.07|4176.47|4176.69|4176.09|12
1646794930000|2022-03-09 03:02:10|4176.69|4176.09|4176.32|4175.72|4176.94|4176.34|4176.32|4175.72|6
1646794940000|2022-03-09 03:02:20|4176.07|4175.47|4175.82|4175.22|4176.19|4175.59|4175.82|4175.22|31
1646794950000|2022-03-09 03:02:30|4175.69|4175.09|4175.82|4175.22|4175.82|4175.22|4175.19|4174.59|26
1646794960000|2022-03-09 03:02:40|4176.07|4175.47|4175.82|4175.22|4176.07|4175.47|4175.82|4175.22|12
1646794970000|2022-03-09 03:02:50|4175.57|4174.97|4175.69|4175.09|4175.69|4175.09|4175.07|4174.47|21
1646794980000|2022-03-09 03:03:00|4175.57|4174.97|4175.94|4175.34|4176.32|4175.72|4175.19|4174.59|38
1646794990000|2022-03-09 03:03:10|4175.82|4175.22|4175.82|4175.22|4176.07|4175.47|4175.69|4175.09|6
1646795000000|2022-03-09 03:03:20|4175.94|4175.34|4176.32|4175.72|4176.32|4175.72|4175.94|4175.34|26
1646795010000|2022-03-09 03:03:30|4176.19|4175.59|4176.07|4175.47|4176.32|4175.72|4175.94|4175.34|9
1646795020000|2022-03-09 03:03:40|4175.69|4175.09|4175.82|4175.22|4176.07|4175.47|4175.57|4174.97|20
1646795030000|2022-03-09 03:03:50|4175.69|4175.09|4175.44|4174.84|4175.82|4175.22|4175.19|4174.59|20
1646795040000|2022-03-09 03:04:00|4175.32|4174.72|4175.69|4175.09|4175.82|4175.22|4175.32|4174.72|10
1646795050000|2022-03-09 03:04:10|4175.82|4175.22|4175.32|4174.72|4175.94|4175.34|4175.32|4174.72|20
1646795060000|2022-03-09 03:04:20|4175.07|4174.47|4175.19|4174.59|4175.19|4174.59|4175.07|4174.47|18
1646795070000|2022-03-09 03:04:30|4175.07|4174.47|4174.57|4173.97|4175.07|4174.47|4174.32|4173.72|22
1646795080000|2022-03-09 03:04:40|4174.44|4173.84|4174.57|4173.97|4174.57|4173.97|4174.32|4173.72|22
1646795090000|2022-03-09 03:04:50|4174.44|4173.84|4174.69|4174.09|4174.69|4174.09|4174.44|4173.84|4
1646795100000|2022-03-09 03:05:00|4174.82|4174.22|4175.07|4174.47|4175.69|4175.09|4174.82|4174.22|50
1646795110000|2022-03-09 03:05:10|4174.82|4174.22|4175.07|4174.47|4175.07|4174.47|4174.82|4174.22|19
1646795120000|2022-03-09 03:05:20|4175.32|4174.72|4175.07|4174.47|4175.32|4174.72|4175.07|4174.47|5
1646795130000|2022-03-09 03:05:30|4175.19|4174.59|4174.69|4174.09|4175.32|4174.72|4174.57|4173.97|22
1646795140000|2022-03-09 03:05:40|4174.82|4174.22|4175.07|4174.47|4175.07|4174.47|4174.69|4174.09|13
1646795150000|2022-03-09 03:05:50|4175.32|4174.72|4175.44|4174.84|4175.44|4174.84|4175.07|4174.47|27
1646795160000|2022-03-09 03:06:00|4175.07|4174.47|4174.57|4173.97|4175.07|4174.47|4174.57|4173.97|12
1646795170000|2022-03-09 03:06:10|4174.82|4174.22|4174.94|4174.34|4174.94|4174.34|4174.82|4174.22|14
1646795180000|2022-03-09 03:06:20|4174.82|4174.22|4175.19|4174.59|4175.19|4174.59|4174.57|4173.97|4
1646795190000|2022-03-09 03:06:30|4175.07|4174.47|4174.82|4174.22|4175.07|4174.47|4174.69|4174.09|3
1646795200000|2022-03-09 03:06:40|4174.69|4174.09|4174.44|4173.84|4174.94|4174.34|4174.44|4173.84|10
1646795210000|2022-03-09 03:06:50|4174.57|4173.97|4174.44|4173.84|4174.69|4174.09|4174.32|4173.72|28
1646795220000|2022-03-09 03:07:00|4174.32|4173.72|4174.32|4173.72|4174.57|4173.97|4174.19|4173.59|14
1646795230000|2022-03-09 03:07:10|4174.57|4173.97|4174.82|4174.22|4174.82|4174.22|4174.32|4173.72|30
1646795240000|2022-03-09 03:07:20|4174.69|4174.09|4174.82|4174.22|4174.94|4174.34|4174.69|4174.09|1
1646795250000|2022-03-09 03:07:30|4174.94|4174.34|4174.69|4174.09|4175.07|4174.47|4174.69|4174.09|8
1646795260000|2022-03-09 03:07:40|4174.82|4174.22|4174.94|4174.34|4175.07|4174.47|4174.82|4174.22|1
1646795270000|2022-03-09 03:07:50|4174.82|4174.22|4174.69|4174.09|4174.82|4174.22|4174.57|4173.97|7
1646795280000|2022-03-09 03:08:00|4174.57|4173.97|4174.57|4173.97|4174.57|4173.97|4174.07|4173.47|27
1646795290000|2022-03-09 03:08:10|4174.69|4174.09|4174.57|4173.97|4174.82|4174.22|4174.57|4173.97|15
1646795300000|2022-03-09 03:08:20|4174.19|4173.59|4173.82|4173.22|4174.32|4173.72|4173.82|4173.22|16
1646795310000|2022-03-09 03:08:30|4173.57|4172.97|4173.82|4173.22|4174.19|4173.59|4173.57|4172.97|19
1646795320000|2022-03-09 03:08:40|4173.57|4172.97|4173.57|4172.97|4173.82|4173.22|4173.57|4172.97|22
1646795330000|2022-03-09 03:08:50|4173.32|4172.72|4173.57|4172.97|4173.57|4172.97|4173.19|4172.59|37
1646795340000|2022-03-09 03:09:00|4173.94|4173.34|4173.57|4172.97|4174.07|4173.47|4173.57|4172.97|35
1646795350000|2022-03-09 03:09:10|4173.82|4173.22|4173.82|4173.22|4173.94|4173.34|4173.82|4173.22|13
1646795360000|2022-03-09 03:09:20|4174.07|4173.47|4174.44|4173.84|4174.57|4173.97|4174.07|4173.47|14
1646795370000|2022-03-09 03:09:30|4174.32|4173.72|4174.07|4173.47|4174.32|4173.72|4174.07|4173.47|8
1646795380000|2022-03-09 03:09:40|4174.19|4173.59|4174.19|4173.59|4174.19|4173.59|4174.07|4173.47|13
1646795390000|2022-03-09 03:09:50|4174.32|4173.72|4174.44|4173.84|4174.44|4173.84|4174.07|4173.47|5
1646795400000|2022-03-09 03:10:00|4174.32|4173.72|4174.69|4174.09|4174.69|4174.09|4174.07|4173.47|7
1646795410000|2022-03-09 03:10:10|4174.82|4174.22|4175.32|4174.72|4175.82|4175.22|4174.69|4174.09|36
1646795420000|2022-03-09 03:10:20|4175.19|4174.59|4174.94|4174.34|4175.32|4174.72|4174.94|4174.34|9
1646795430000|2022-03-09 03:10:30|4175.07|4174.47|4174.32|4173.72|4175.07|4174.47|4174.19|4173.59|45
1646795440000|2022-03-09 03:10:40|4174.19|4173.59|4173.69|4173.09|4174.19|4173.59|4173.69|4173.09|24
1646795450000|2022-03-09 03:10:50|4173.82|4173.22|4173.44|4172.84|4173.82|4173.22|4173.32|4172.72|26
1646795460000|2022-03-09 03:11:00|4173.32|4172.72|4173.19|4172.59|4173.44|4172.84|4173.19|4172.59|14
1646795470000|2022-03-09 03:11:10|4173.07|4172.47|4172.82|4172.22|4173.19|4172.59|4172.69|4172.09|58
1646795480000|2022-03-09 03:11:20|4173.07|4172.47|4172.94|4172.34|4173.07|4172.47|4172.57|4171.97|19
1646795490000|2022-03-09 03:11:30|4173.07|4172.47|4173.19|4172.59|4173.32|4172.72|4173.07|4172.47|23
1646795500000|2022-03-09 03:11:40|4173.32|4172.72|4173.32|4172.72|4173.32|4172.72|4173.07|4172.47|7
1646795510000|2022-03-09 03:11:50|4173.19|4172.59|4173.44|4172.84|4173.44|4172.84|4173.19|4172.59|6
1646795520000|2022-03-09 03:12:00|4173.32|4172.72|4173.57|4172.97|4173.57|4172.97|4173.32|4172.72|20
1646795530000|2022-03-09 03:12:10|4173.82|4173.22|4173.44|4172.84|4174.07|4173.47|4173.44|4172.84|30
1646795540000|2022-03-09 03:12:20|4173.32|4172.72|4173.44|4172.84|4173.57|4172.97|4173.32|4172.72|22
1646795550000|2022-03-09 03:12:30|4173.32|4172.72|4173.94|4173.34|4174.32|4173.72|4173.32|4172.72|84
1646795560000|2022-03-09 03:12:40|4173.82|4173.22|4173.69|4173.09|4173.82|4173.22|4173.44|4172.84|11
1646795570000|2022-03-09 03:12:50|4173.57|4172.97|4173.19|4172.59|4173.69|4173.09|4173.19|4172.59|7
1646795580000|2022-03-09 03:13:00|4172.82|4172.22|4172.94|4172.34|4173.07|4172.47|4172.82|4172.22|35
1646795590000|2022-03-09 03:13:10|4172.82|4172.22|4172.32|4171.72|4172.82|4172.22|4172.07|4171.47|126
1646795600000|2022-03-09 03:13:20|4172.44|4171.84|4172.07|4171.47|4172.57|4171.97|4172.07|4171.47|24
1646795610000|2022-03-09 03:13:30|4172.19|4171.59|4172.32|4171.72|4172.32|4171.72|4172.07|4171.47|17
1646795620000|2022-03-09 03:13:40|4172.44|4171.84|4172.69|4172.09|4173.07|4172.47|4172.32|4171.72|11
1646795630000|2022-03-09 03:13:50|4172.82|4172.22|4172.82|4172.22|4172.94|4172.34|4172.69|4172.09|6
1646795640000|2022-03-09 03:14:00|4173.32|4172.72|4173.19|4172.59|4173.32|4172.72|4173.19|4172.59|14
1646795650000|2022-03-09 03:14:10|4173.32|4172.72|4173.32|4172.72|4173.32|4172.72|4173.19|4172.59|1
1646795660000|2022-03-09 03:14:20|4173.19|4172.59|4172.69|4172.09|4173.32|4172.72|4172.69|4172.09|27
1646795670000|2022-03-09 03:14:30|4172.57|4171.97|4172.69|4172.09|4172.69|4172.09|4172.57|4171.97|7
1646795680000|2022-03-09 03:14:40|4172.57|4171.97|4172.69|4172.09|4172.82|4172.22|4172.57|4171.97|6
1646795690000|2022-03-09 03:14:50|4172.82|4172.22|4172.57|4171.97|4172.82|4172.22|4172.57|4171.97|7
1646795700000|2022-03-09 03:15:00|4172.07|4171.47|4172.94|4172.34|4173.07|4172.47|4172.07|4171.47|57
1646795710000|2022-03-09 03:15:10|4173.07|4172.47|4172.82|4172.22|4173.19|4172.59|4172.82|4172.22|14
1646795720000|2022-03-09 03:15:20|4172.94|4172.34|4172.69|4172.09|4172.94|4172.34|4172.69|4172.09|4
1646795730000|2022-03-09 03:15:30|4172.57|4171.97|4172.69|4172.09|4172.69|4172.09|4172.44|4171.84|5
1646795740000|2022-03-09 03:15:40|4172.44|4171.84|4172.07|4171.47|4172.44|4171.84|4172.07|4171.47|11
1646795750000|2022-03-09 03:15:50|4172.19|4171.59|4172.19|4171.59|4172.44|4171.84|4172.19|4171.59|36
1646795760000|2022-03-09 03:16:00|4172.07|4171.47|4172.07|4171.47|4172.69|4172.09|4172.07|4171.47|46
1646795770000|2022-03-09 03:16:10|4172.57|4171.97|4172.69|4172.09|4172.69|4172.09|4172.57|4171.97|51
1646795780000|2022-03-09 03:16:20|4172.82|4172.22|4172.82|4172.22|4172.94|4172.34|4172.69|4172.09|3
1646795790000|2022-03-09 03:16:30|4172.69|4172.09|4172.94|4172.34|4172.94|4172.34|4172.69|4172.09|5
1646795800000|2022-03-09 03:16:40|4173.07|4172.47|4172.69|4172.09|4173.19|4172.59|4172.69|4172.09|14
1646795810000|2022-03-09 03:16:50|4172.57|4171.97|4172.19|4171.59|4172.57|4171.97|4172.07|4171.47|41
1646795820000|2022-03-09 03:17:00|4172.32|4171.72|4172.07|4171.47|4172.44|4171.84|4172.07|4171.47|11
1646795830000|2022-03-09 03:17:10|4172.32|4171.72|4169.69|4169.09|4172.57|4171.97|4168.57|4167.97|441
1646795840000|2022-03-09 03:17:20|4169.57|4168.97|4167.57|4166.97|4169.57|4168.97|4167.57|4166.97|95
1646795850000|2022-03-09 03:17:30|4167.82|4167.22|4167.19|4166.59|4168.07|4167.47|4166.69|4166.09|171
1646795860000|2022-03-09 03:17:40|4167.07|4166.47|4168.19|4167.59|4168.19|4167.59|4166.94|4166.34|40
1646795870000|2022-03-09 03:17:50|4168.07|4167.47|4169.44|4168.84|4169.44|4168.84|4168.07|4167.47|84
1646795880000|2022-03-09 03:18:00|4169.32|4168.72|4170.07|4169.47|4170.07|4169.47|4169.07|4168.47|72
1646795890000|2022-03-09 03:18:10|4170.44|4169.84|4169.44|4168.84|4170.57|4169.97|4169.44|4168.84|42
1646795900000|2022-03-09 03:18:20|4169.32|4168.72|4168.32|4167.72|4169.44|4168.84|4168.32|4167.72|69
1646795910000|2022-03-09 03:18:30|4168.19|4167.59|4169.19|4168.59|4169.19|4168.59|4168.19|4167.59|44
1646795920000|2022-03-09 03:18:40|4169.32|4168.72|4169.19|4168.59|4169.57|4168.97|4169.19|4168.59|14
1646795930000|2022-03-09 03:18:50|4169.32|4168.72|4169.44|4168.84|4169.57|4168.97|4169.32|4168.72|9
1646795940000|2022-03-09 03:19:00|4169.07|4168.47|4168.82|4168.22|4169.32|4168.72|4168.69|4168.09|13
1646795950000|2022-03-09 03:19:10|4168.94|4168.34|4168.44|4167.84|4168.94|4168.34|4168.44|4167.84|6
1646795960000|2022-03-09 03:19:20|4168.57|4167.97|4168.82|4168.22|4169.07|4168.47|4168.44|4167.84|10
1646795970000|2022-03-09 03:19:30|4168.94|4168.34|4168.82|4168.22|4168.94|4168.34|4168.82|4168.22|1
1646795980000|2022-03-09 03:19:40|4168.94|4168.34|4168.44|4167.84|4169.07|4168.47|4168.44|4167.84|13
1646795990000|2022-03-09 03:19:50|4168.57|4167.97|4168.69|4168.09|4168.94|4168.34|4168.57|4167.97|4
1646796000000|2022-03-09 03:20:00|4168.82|4168.22|4168.82|4168.22|4169.07|4168.47|4168.57|4167.97|5
1646796010000|2022-03-09 03:20:10|4169.07|4168.47|4169.44|4168.84|4169.57|4168.97|4169.07|4168.47|28
1646796020000|2022-03-09 03:20:20|4169.32|4168.72|4169.94|4169.34|4169.94|4169.34|4169.19|4168.59|27
1646796030000|2022-03-09 03:20:30|4169.82|4169.22|4170.57|4169.97|4170.57|4169.97|4169.69|4169.09|39
1646796040000|2022-03-09 03:20:40|4170.82|4170.22|4170.82|4170.22|4170.82|4170.22|4170.44|4169.84|48
1646796050000|2022-03-09 03:20:50|4170.69|4170.09|4170.19|4169.59|4170.82|4170.22|4170.19|4169.59|27
1646796060000|2022-03-09 03:21:00|4170.32|4169.72|4170.57|4169.97|4170.57|4169.97|4170.07|4169.47|93
1646796070000|2022-03-09 03:21:10|4170.69|4170.09|4171.32|4170.72|4171.32|4170.72|4170.69|4170.09|35
1646796080000|2022-03-09 03:21:20|4171.57|4170.97|4172.94|4172.34|4173.07|4172.47|4171.57|4170.97|216
1646796090000|2022-03-09 03:21:30|4172.82|4172.22|4174.19|4173.59|4174.57|4173.97|4172.82|4172.22|165
1646796100000|2022-03-09 03:21:40|4174.32|4173.72|4174.07|4173.47|4174.57|4173.97|4173.82|4173.22|49
1646796110000|2022-03-09 03:21:50|4174.19|4173.59|4173.57|4172.97|4174.19|4173.59|4173.44|4172.84|18
1646796120000|2022-03-09 03:22:00|4173.44|4172.84|4173.57|4172.97|4173.57|4172.97|4172.82|4172.22|33
1646796130000|2022-03-09 03:22:10|4173.32|4172.72|4174.32|4173.72|4174.57|4173.97|4173.32|4172.72|64
1646796140000|2022-03-09 03:22:20|4174.19|4173.59|4174.69|4174.09|4174.82|4174.22|4174.19|4173.59|35
1646796150000|2022-03-09 03:22:30|4174.57|4173.97|4174.07|4173.47|4174.57|4173.97|4173.69|4173.09|15
1646796160000|2022-03-09 03:22:40|4174.32|4173.72|4173.94|4173.34|4174.69|4174.09|4173.94|4173.34|32
1646796170000|2022-03-09 03:22:50|4174.19|4173.59|4173.82|4173.22|4174.19|4173.59|4173.69|4173.09|12
1646796180000|2022-03-09 03:23:00|4173.94|4173.34|4174.07|4173.47|4174.32|4173.72|4173.94|4173.34|15
1646796190000|2022-03-09 03:23:10|4173.94|4173.34|4174.82|4174.22|4174.82|4174.22|4173.94|4173.34|35
1646796200000|2022-03-09 03:23:20|4174.57|4173.97|4174.82|4174.22|4174.82|4174.22|4174.57|4173.97|6
1646796210000|2022-03-09 03:23:30|4174.94|4174.34|4174.32|4173.72|4174.94|4174.34|4174.32|4173.72|16
1646796220000|2022-03-09 03:23:40|4174.57|4173.97|4174.44|4173.84|4174.82|4174.22|4174.44|4173.84|11
1646796230000|2022-03-09 03:23:50|4174.32|4173.72|4174.32|4173.72|4174.69|4174.09|4174.32|4173.72|26
1646796240000|2022-03-09 03:24:00|4174.44|4173.84|4174.19|4173.59|4174.57|4173.97|4174.07|4173.47|17
1646796250000|2022-03-09 03:24:10|4174.32|4173.72|4174.44|4173.84|4174.57|4173.97|4173.32|4172.72|219
1646796260000|2022-03-09 03:24:20|4174.32|4173.72|4174.82|4174.22|4175.19|4174.59|4174.32|4173.72|26
1646796270000|2022-03-09 03:24:30|4174.94|4174.34|4174.69|4174.09|4175.32|4174.72|4174.69|4174.09|34
1646796280000|2022-03-09 03:24:40|4174.57|4173.97|4174.07|4173.47|4174.82|4174.22|4174.07|4173.47|15
1646796290000|2022-03-09 03:24:50|4173.94|4173.34|4173.57|4172.97|4174.44|4173.84|4173.57|4172.97|188
1646796300000|2022-03-09 03:25:00|4173.44|4172.84|4174.44|4173.84|4174.44|4173.84|4173.32|4172.72|26
1646796310000|2022-03-09 03:25:10|4174.32|4173.72|4174.32|4173.72|4174.44|4173.84|4174.07|4173.47|13
1646796320000|2022-03-09 03:25:20|4174.44|4173.84|4174.82|4174.22|4175.07|4174.47|4174.44|4173.84|17
1646796330000|2022-03-09 03:25:30|4174.69|4174.09|4174.32|4173.72|4174.82|4174.22|4174.19|4173.59|32
1646796340000|2022-03-09 03:25:40|4174.19|4173.59|4173.94|4173.34|4174.44|4173.84|4173.57|4172.97|83
1646796350000|2022-03-09 03:25:50|4173.82|4173.22|4173.94|4173.34|4174.07|4173.47|4173.69|4173.09|12
1646796360000|2022-03-09 03:26:00|4174.07|4173.47|4173.82|4173.22|4174.07|4173.47|4173.69|4173.09|7
1646796370000|2022-03-09 03:26:10|4173.69|4173.09|4173.82|4173.22|4173.82|4173.22|4173.69|4173.09|6
1646796380000|2022-03-09 03:26:20|4173.69|4173.09|4174.82|4174.22|4174.82|4174.22|4173.69|4173.09|17
1646796390000|2022-03-09 03:26:30|4174.69|4174.09|4174.69|4174.09|4175.07|4174.47|4174.57|4173.97|19
1646796400000|2022-03-09 03:26:40|4174.82|4174.22|4174.44|4173.84|4174.82|4174.22|4174.44|4173.84|2
1646796410000|2022-03-09 03:26:50|4174.57|4173.97|4174.69|4174.09|4174.69|4174.09|4174.44|4173.84|4
1646796420000|2022-03-09 03:27:00|4174.57|4173.97|4174.32|4173.72|4174.69|4174.09|4174.07|4173.47|23
1646796430000|2022-03-09 03:27:10|4174.19|4173.59|4174.57|4173.97|4174.57|4173.97|4174.19|4173.59|12
1646796440000|2022-03-09 03:27:20|4174.44|4173.84|4174.07|4173.47|4174.44|4173.84|4173.94|4173.34|6
1646796450000|2022-03-09 03:27:30|4173.94|4173.34|4173.69|4173.09|4173.94|4173.34|4173.57|4172.97|7
1646796460000|2022-03-09 03:27:40|4173.57|4172.97|4173.57|4172.97|4173.57|4172.97|4173.19|4172.59|14
1646796470000|2022-03-09 03:27:50|4173.44|4172.84|4173.94|4173.34|4173.94|4173.34|4173.19|4172.59|24
1646796480000|2022-03-09 03:28:00|4173.82|4173.22|4173.82|4173.22|4174.07|4173.47|4173.44|4172.84|13
1646796490000|2022-03-09 03:28:10|4173.44|4172.84|4173.32|4172.72|4173.57|4172.97|4173.32|4172.72|8
1646796500000|2022-03-09 03:28:20|4173.44|4172.84|4173.32|4172.72|4173.57|4172.97|4173.07|4172.47|17
1646796510000|2022-03-09 03:28:30|4173.44|4172.84|4173.44|4172.84|4173.57|4172.97|4173.19|4172.59|6
1646796520000|2022-03-09 03:28:40|4173.57|4172.97|4173.44|4172.84|4173.57|4172.97|4173.44|4172.84|1
1646796530000|2022-03-09 03:28:50|4173.57|4172.97|4173.57|4172.97|4173.57|4172.97|4173.44|4172.84|1
1646796540000|2022-03-09 03:29:00|4173.69|4173.09|4173.44|4172.84|4173.69|4173.09|4173.32|4172.72|8
1646796550000|2022-03-09 03:29:10|4173.57|4172.97|4173.32|4172.72|4173.69|4173.09|4173.19|4172.59|26
1646796560000|2022-03-09 03:29:20|4173.44|4172.84|4173.07|4172.47|4173.44|4172.84|4172.94|4172.34|9
1646796570000|2022-03-09 03:29:30|4172.82|4172.22|4172.94|4172.34|4173.07|4172.47|4172.82|4172.22|12
1646796580000|2022-03-09 03:29:40|4173.07|4172.47|4172.94|4172.34|4173.07|4172.47|4172.82|4172.22|4
1646796590000|2022-03-09 03:29:50|4172.82|4172.22|4172.57|4171.97|4172.94|4172.34|4172.57|4171.97|16
1646796600000|2022-03-09 03:30:00|4172.32|4171.72|4173.19|4172.59|4173.57|4172.97|4172.32|4171.72|81
1646796610000|2022-03-09 03:30:10|4173.32|4172.72|4173.19|4172.59|4173.44|4172.84|4172.94|4172.34|13
1646796620000|2022-03-09 03:30:20|4173.07|4172.47|4173.44|4172.84|4173.44|4172.84|4172.82|4172.22|11
1646796630000|2022-03-09 03:30:30|4173.32|4172.72|4174.32|4173.72|4174.32|4173.72|4173.32|4172.72|30
1646796640000|2022-03-09 03:30:40|4174.44|4173.84|4175.07|4174.47|4175.07|4174.47|4174.44|4173.84|28
1646796650000|2022-03-09 03:30:50|4174.94|4174.34|4176.69|4176.09|4176.82|4176.22|4174.94|4174.34|102
1646796660000|2022-03-09 03:31:00|4176.57|4175.97|4176.57|4175.97|4177.32|4176.72|4176.44|4175.84|92
1646796670000|2022-03-09 03:31:10|4176.44|4175.84|4175.82|4175.22|4176.44|4175.84|4175.82|4175.22|14
1646796680000|2022-03-09 03:31:20|4175.94|4175.34|4175.57|4174.97|4175.94|4175.34|4174.82|4174.22|61
1646796690000|2022-03-09 03:31:30|4175.32|4174.72|4175.69|4175.09|4175.82|4175.22|4175.19|4174.59|11
1646796700000|2022-03-09 03:31:40|4175.07|4174.47|4175.19|4174.59|4175.57|4174.97|4175.07|4174.47|81
1646796710000|2022-03-09 03:31:50|4175.32|4174.72|4175.57|4174.97|4175.82|4175.22|4175.32|4174.72|14
1646796720000|2022-03-09 03:32:00|4175.44|4174.84|4175.57|4174.97|4176.07|4175.47|4175.44|4174.84|34
1646796730000|2022-03-09 03:32:10|4175.44|4174.84|4175.19|4174.59|4175.44|4174.84|4175.07|4174.47|36
1646796740000|2022-03-09 03:32:20|4175.44|4174.84|4175.94|4175.34|4176.19|4175.59|4175.07|4174.47|37
1646796750000|2022-03-09 03:32:30|4175.82|4175.22|4176.32|4175.72|4176.32|4175.72|4175.82|4175.22|19
1646796760000|2022-03-09 03:32:40|4176.19|4175.59|4175.94|4175.34|4176.19|4175.59|4175.94|4175.34|3
1646796770000|2022-03-09 03:32:50|4175.82|4175.22|4175.57|4174.97|4175.82|4175.22|4175.32|4174.72|8
1646796780000|2022-03-09 03:33:00|4175.82|4175.22|4176.19|4175.59|4176.19|4175.59|4175.57|4174.97|49
1646796790000|2022-03-09 03:33:10|4176.07|4175.47|4175.69|4175.09|4176.07|4175.47|4175.57|4174.97|15
1646796800000|2022-03-09 03:33:20|4175.57|4174.97|4175.57|4174.97|4175.69|4175.09|4175.44|4174.84|7
1646796810000|2022-03-09 03:33:30|4175.69|4175.09|4175.44|4174.84|4175.69|4175.09|4175.07|4174.47|26
1646796820000|2022-03-09 03:33:40|4175.32|4174.72|4174.69|4174.09|4175.32|4174.72|4174.69|4174.09|33
1646796830000|2022-03-09 03:33:50|4174.82|4174.22|4174.32|4173.72|4174.82|4174.22|4174.32|4173.72|24
1646796840000|2022-03-09 03:34:00|4174.44|4173.84|4175.44|4174.84|4175.57|4174.97|4174.32|4173.72|44
1646796850000|2022-03-09 03:34:10|4175.57|4174.97|4175.69|4175.09|4175.82|4175.22|4175.57|4174.97|14
1646796860000|2022-03-09 03:34:20|4175.57|4174.97|4176.19|4175.59|4176.57|4175.97|4175.57|4174.97|14
1646796870000|2022-03-09 03:34:30|4176.07|4175.47|4176.07|4175.47|4176.19|4175.59|4175.82|4175.22|23
1646796880000|2022-03-09 03:34:40|4175.82|4175.22|4176.19|4175.59|4176.32|4175.72|4175.82|4175.22|16
1646796890000|2022-03-09 03:34:50|4176.07|4175.47|4176.44|4175.84|4176.57|4175.97|4176.07|4175.47|16
1646796900000|2022-03-09 03:35:00|4176.32|4175.72|4176.94|4176.34|4177.07|4176.47|4176.32|4175.72|16
1646796910000|2022-03-09 03:35:10|4176.82|4176.22|4176.44|4175.84|4176.82|4176.22|4176.44|4175.84|23
1646796920000|2022-03-09 03:35:20|4176.32|4175.72|4175.94|4175.34|4176.44|4175.84|4175.57|4174.97|18
1646796930000|2022-03-09 03:35:30|4176.19|4175.59|4176.44|4175.84|4176.57|4175.97|4176.07|4175.47|13
1646796940000|2022-03-09 03:35:40|4176.57|4175.97|4177.32|4176.72|4177.32|4176.72|4176.57|4175.97|15
1646796950000|2022-03-09 03:35:50|4177.07|4176.47|4177.32|4176.72|4177.32|4176.72|4177.07|4176.47|11
1646796960000|2022-03-09 03:36:00|4177.19|4176.59|4178.07|4177.47|4178.07|4177.47|4177.07|4176.47|72
1646796970000|2022-03-09 03:36:10|4177.94|4177.34|4177.57|4176.97|4178.07|4177.47|4177.32|4176.72|24
1646796980000|2022-03-09 03:36:20|4177.44|4176.84|4177.32|4176.72|4177.57|4176.97|4177.19|4176.59|8
1646796990000|2022-03-09 03:36:30|4177.19|4176.59|4177.44|4176.84|4177.57|4176.97|4177.07|4176.47|14
1646797000000|2022-03-09 03:36:40|4177.32|4176.72|4177.94|4177.34|4178.32|4177.72|4177.32|4176.72|27
1646797010000|2022-03-09 03:36:50|4177.82|4177.22|4178.07|4177.47|4178.07|4177.47|4177.69|4177.09|14
1646797020000|2022-03-09 03:37:00|4177.82|4177.22|4177.94|4177.34|4178.07|4177.47|4177.44|4176.84|17
1646797030000|2022-03-09 03:37:10|4177.82|4177.22|4177.94|4177.34|4177.94|4177.34|4177.57|4176.97|6
1646797040000|2022-03-09 03:37:20|4177.82|4177.22|4177.44|4176.84|4177.82|4177.22|4177.32|4176.72|29
1646797050000|2022-03-09 03:37:30|4177.32|4176.72|4177.07|4176.47|4177.44|4176.84|4177.07|4176.47|4
1646797060000|2022-03-09 03:37:40|4176.82|4176.22|4176.69|4176.09|4177.07|4176.47|4176.57|4175.97|24
1646797070000|2022-03-09 03:37:50|4176.57|4175.97|4176.44|4175.84|4176.82|4176.22|4176.32|4175.72|9
1646797080000|2022-03-09 03:38:00|4176.57|4175.97|4177.32|4176.72|4177.32|4176.72|4176.44|4175.84|27
1646797090000|2022-03-09 03:38:10|4176.94|4176.34|4176.57|4175.97|4177.07|4176.47|4176.32|4175.72|5
1646797100000|2022-03-09 03:38:20|4176.32|4175.72|4176.32|4175.72|4176.32|4175.72|4176.32|4175.72|3
1646797110000|2022-03-09 03:38:30|4176.57|4175.97|4176.44|4175.84|4176.57|4175.97|4176.07|4175.47|44
1646797120000|2022-03-09 03:38:40|4176.32|4175.72|4176.44|4175.84|4176.57|4175.97|4176.19|4175.59|7
1646797130000|2022-03-09 03:38:50|4176.57|4175.97|4176.57|4175.97|4176.69|4176.09|4176.19|4175.59|36
1646797140000|2022-03-09 03:39:00|4176.19|4175.59|4176.07|4175.47|4176.57|4175.97|4175.82|4175.22|42
1646797150000|2022-03-09 03:39:10|4176.19|4175.59|4175.44|4174.84|4176.19|4175.59|4175.07|4174.47|44
1646797160000|2022-03-09 03:39:20|4175.57|4174.97|4176.07|4175.47|4176.07|4175.47|4175.57|4174.97|19
1646797170000|2022-03-09 03:39:30|4175.94|4175.34|4176.44|4175.84|4176.44|4175.84|4175.94|4175.34|2
1646797180000|2022-03-09 03:39:40|4176.69|4176.09|4176.57|4175.97|4176.82|4176.22|4176.57|4175.97|12
1646797190000|2022-03-09 03:39:50|4176.69|4176.09|4176.44|4175.84|4176.69|4176.09|4176.19|4175.59|10
1646797200000|2022-03-09 03:40:00|4176.32|4175.72|4175.94|4175.34|4176.69|4176.09|4175.94|4175.34|0
1646797210000|2022-03-09 03:40:10|4175.82|4175.22|4175.69|4175.09|4175.94|4175.34|4175.69|4175.09|9
1646797220000|2022-03-09 03:40:20|4175.82|4175.22|4175.69|4175.09|4175.82|4175.22|4175.44|4174.84|12
1646797230000|2022-03-09 03:40:30|4175.82|4175.22|4175.44|4174.84|4176.07|4175.47|4175.44|4174.84|14
1646797240000|2022-03-09 03:40:40|4175.32|4174.72|4175.32|4174.72|4175.32|4174.72|4175.19|4174.59|5
1646797250000|2022-03-09 03:40:50|4175.19|4174.59|4175.32|4174.72|4175.57|4174.97|4175.07|4174.47|14
1646797260000|2022-03-09 03:41:00|4175.44|4174.84|4175.44|4174.84|4175.69|4175.09|4175.32|4174.72|6
1646797270000|2022-03-09 03:41:10|4175.57|4174.97|4175.94|4175.34|4176.57|4175.97|4175.57|4174.97|25
1646797280000|2022-03-09 03:41:20|4175.82|4175.22|4175.94|4175.34|4176.07|4175.47|4175.69|4175.09|7
1646797290000|2022-03-09 03:41:30|4175.69|4175.09|4176.32|4175.72|4176.32|4175.72|4175.69|4175.09|13
1646797300000|2022-03-09 03:41:40|4176.19|4175.59|4176.44|4175.84|4176.44|4175.84|4176.19|4175.59|7
1646797310000|2022-03-09 03:41:50|4176.32|4175.72|4175.57|4174.97|4176.32|4175.72|4175.57|4174.97|4
1646797320000|2022-03-09 03:42:00|4175.19|4174.59|4175.19|4174.59|4175.32|4174.72|4174.94|4174.34|19
1646797330000|2022-03-09 03:42:10|4175.07|4174.47|4174.94|4174.34|4175.19|4174.59|4174.94|4174.34|7
1646797340000|2022-03-09 03:42:20|4175.07|4174.47|4175.07|4174.47|4175.07|4174.47|4174.69|4174.09|22
1646797350000|2022-03-09 03:42:30|4174.94|4174.34|4175.07|4174.47|4175.07|4174.47|4174.82|4174.22|22
1646797360000|2022-03-09 03:42:40|4175.32|4174.72|4175.19|4174.59|4175.32|4174.72|4175.19|4174.59|5
1646797370000|2022-03-09 03:42:50|4175.07|4174.47|4174.69|4174.09|4175.07|4174.47|4174.69|4174.09|6
1646797380000|2022-03-09 03:43:00|4174.82|4174.22|4176.69|4176.09|4176.69|4176.09|4174.82|4174.22|117
1646797390000|2022-03-09 03:43:10|4176.44|4175.84|4176.57|4175.97|4176.69|4176.09|4176.44|4175.84|25
1646797400000|2022-03-09 03:43:20|4176.32|4175.72|4176.57|4175.97|4176.57|4175.97|4176.19|4175.59|20
1646797410000|2022-03-09 03:43:30|4176.32|4175.72|4176.44|4175.84|4176.57|4175.97|4176.32|4175.72|8
1646797420000|2022-03-09 03:43:40|4176.32|4175.72|4176.07|4175.47|4176.32|4175.72|4175.94|4175.34|24
1646797430000|2022-03-09 03:43:50|4175.94|4175.34|4176.19|4175.59|4176.32|4175.72|4175.94|4175.34|6
1646797440000|2022-03-09 03:44:00|4176.07|4175.47|4175.32|4174.72|4176.07|4175.47|4175.32|4174.72|27
1646797450000|2022-03-09 03:44:10|4175.19|4174.59|4175.32|4174.72|4175.32|4174.72|4175.19|4174.59|7
1646797460000|2022-03-09 03:44:20|4175.44|4174.84|4175.69|4175.09|4175.82|4175.22|4175.44|4174.84|4
1646797470000|2022-03-09 03:44:30|4175.82|4175.22|4175.57|4174.97|4176.07|4175.47|4175.57|4174.97|7
1646797480000|2022-03-09 03:44:40|4175.44|4174.84|4175.44|4174.84|4175.82|4175.22|4175.44|4174.84|5
1646797490000|2022-03-09 03:44:50|4176.07|4175.47|4176.32|4175.72|4176.32|4175.72|4176.07|4175.47|77
1646797500000|2022-03-09 03:45:00|4176.57|4175.97|4176.19|4175.59|4176.82|4176.22|4176.07|4175.47|59
1646797510000|2022-03-09 03:45:10|4176.07|4175.47|4176.07|4175.47|4176.44|4175.84|4176.07|4175.47|50
1646797530000|2022-03-09 03:45:30|4176.19|4175.59|4176.82|4176.22|4176.82|4176.22|4176.19|4175.59|53
1646797540000|2022-03-09 03:45:40|4177.07|4176.47|4177.82|4177.22|4177.94|4177.34|4176.82|4176.22|55
1646797550000|2022-03-09 03:45:50|4177.94|4177.34|4177.57|4176.97|4177.94|4177.34|4177.57|4176.97|8
1646797560000|2022-03-09 03:46:00|4177.32|4176.72|4176.44|4175.84|4177.69|4177.09|4176.44|4175.84|41
1646797570000|2022-03-09 03:46:10|4176.57|4175.97|4177.07|4176.47|4177.07|4176.47|4176.57|4175.97|17
1646797580000|2022-03-09 03:46:20|4176.94|4176.34|4176.57|4175.97|4177.07|4176.47|4176.57|4175.97|7
1646797590000|2022-03-09 03:46:30|4176.69|4176.09|4176.57|4175.97|4176.69|4176.09|4176.57|4175.97|3
1646797600000|2022-03-09 03:46:40|4176.69|4176.09|4176.94|4176.34|4176.94|4176.34|4176.69|4176.09|4
1646797610000|2022-03-09 03:46:50|4176.82|4176.22|4176.57|4175.97|4176.82|4176.22|4176.57|4175.97|1
1646797620000|2022-03-09 03:47:00|4176.32|4175.72|4176.07|4175.47|4176.32|4175.72|4176.07|4175.47|55
1646797630000|2022-03-09 03:47:10|4176.19|4175.59|4176.82|4176.22|4176.94|4176.34|4176.07|4175.47|32
1646797640000|2022-03-09 03:47:20|4176.57|4175.97|4177.07|4176.47|4177.07|4176.47|4176.57|4175.97|25
1646797650000|2022-03-09 03:47:30|4177.32|4176.72|4177.57|4176.97|4177.82|4177.22|4177.32|4176.72|36
1646797660000|2022-03-09 03:47:40|4177.82|4177.22|4177.07|4176.47|4177.82|4177.22|4177.07|4176.47|26
1646797670000|2022-03-09 03:47:50|4177.19|4176.59|4177.32|4176.72|4177.44|4176.84|4177.19|4176.59|22
1646797680000|2022-03-09 03:48:00|4177.44|4176.84|4177.32|4176.72|4177.57|4176.97|4177.32|4176.72|6
1646797690000|2022-03-09 03:48:10|4177.07|4176.47|4177.32|4176.72|4177.32|4176.72|4177.07|4176.47|2
1646797700000|2022-03-09 03:48:20|4177.19|4176.59|4177.19|4176.59|4177.32|4176.72|4177.07|4176.47|6
1646797710000|2022-03-09 03:48:30|4177.32|4176.72|4177.32|4176.72|4177.32|4176.72|4177.07|4176.47|5
1646797720000|2022-03-09 03:48:40|4177.19|4176.59|4176.69|4176.09|4177.19|4176.59|4176.69|4176.09|24
1646797730000|2022-03-09 03:48:50|4176.82|4176.22|4177.07|4176.47|4177.07|4176.47|4176.69|4176.09|16
1646797740000|2022-03-09 03:49:00|4177.32|4176.72|4176.69|4176.09|4177.44|4176.84|4176.69|4176.09|7
1646797750000|2022-03-09 03:49:10|4176.57|4175.97|4176.69|4176.09|4176.69|4176.09|4176.57|4175.97|5
1646797760000|2022-03-09 03:49:20|4176.82|4176.22|4176.82|4176.22|4176.94|4176.34|4176.82|4176.22|4
1646797770000|2022-03-09 03:49:30|4176.57|4175.97|4176.57|4175.97|4176.57|4175.97|4176.57|4175.97|16
1646797780000|2022-03-09 03:49:40|4176.44|4175.84|4176.32|4175.72|4176.44|4175.84|4176.32|4175.72|7
1646797790000|2022-03-09 03:49:50|4176.57|4175.97|4176.57|4175.97|4176.69|4176.09|4176.57|4175.97|12
1646797800000|2022-03-09 03:50:00|4176.44|4175.84|4176.32|4175.72|4176.44|4175.84|4176.19|4175.59|8
1646797810000|2022-03-09 03:50:10|4176.19|4175.59|4176.32|4175.72|4176.32|4175.72|4176.07|4175.47|5
1646797820000|2022-03-09 03:50:20|4176.57|4175.97|4176.44|4175.84|4176.57|4175.97|4176.44|4175.84|10
1646797830000|2022-03-09 03:50:30|4176.32|4175.72|4176.44|4175.84|4176.82|4176.22|4176.32|4175.72|19
1646797840000|2022-03-09 03:50:40|4176.57|4175.97|4176.57|4175.97|4176.57|4175.97|4176.44|4175.84|5
1646797850000|2022-03-09 03:50:50|4176.44|4175.84|4176.44|4175.84|4176.57|4175.97|4176.44|4175.84|9
1646797860000|2022-03-09 03:51:00|4176.32|4175.72|4176.07|4175.47|4176.32|4175.72|4176.07|4175.47|34
1646797880000|2022-03-09 03:51:20|||||||||13
1646797890000|2022-03-09 03:51:30|4175.82|4175.22|4176.07|4175.47|4176.07|4175.47|4175.82|4175.22|33
1646797900000|2022-03-09 03:51:40|||||||||34
1646797910000|2022-03-09 03:51:50|4176.19|4175.59|4176.07|4175.47|4176.19|4175.59|4176.07|4175.47|6
1646797920000|2022-03-09 03:52:00|4175.94|4175.34|4176.44|4175.84|4176.57|4175.97|4175.94|4175.34|41
1646797930000|2022-03-09 03:52:10|4176.57|4175.97|4176.19|4175.59|4176.57|4175.97|4176.07|4175.47|12
1646797940000|2022-03-09 03:52:20|4176.32|4175.72|4176.19|4175.59|4176.32|4175.72|4176.07|4175.47|20
1646797950000|2022-03-09 03:52:30|4176.32|4175.72|4176.32|4175.72|4176.32|4175.72|4176.32|4175.72|0
1646797960000|2022-03-09 03:52:40|4176.57|4175.97|4176.44|4175.84|4176.57|4175.97|4176.44|4175.84|33
1646797970000|2022-03-09 03:52:50|4176.32|4175.72|4176.19|4175.59|4176.44|4175.84|4176.07|4175.47|1
1646797980000|2022-03-09 03:53:00|4176.07|4175.47|4176.07|4175.47|4176.07|4175.47|4176.07|4175.47|7
1646797990000|2022-03-09 03:53:10|4176.19|4175.59|4176.07|4175.47|4176.19|4175.59|4176.07|4175.47|11
1646798000000|2022-03-09 03:53:20|4175.94|4175.34|4175.94|4175.34|4175.94|4175.34|4175.82|4175.22|4
1646798010000|2022-03-09 03:53:30|4175.82|4175.22|4176.32|4175.72|4176.32|4175.72|4175.82|4175.22|15
1646798020000|2022-03-09 03:53:40|4176.07|4175.47|4176.19|4175.59|4176.32|4175.72|4176.07|4175.47|15
1646798030000|2022-03-09 03:53:50|4176.32|4175.72|4176.19|4175.59|4176.44|4175.84|4176.19|4175.59|5
1646798040000|2022-03-09 03:54:00|4176.32|4175.72|4176.32|4175.72|4176.82|4176.22|4176.07|4175.47|26
1646798060000|2022-03-09 03:54:20|4176.44|4175.84|4176.07|4175.47|4176.57|4175.97|4176.07|4175.47|23
1646798070000|2022-03-09 03:54:30|4176.32|4175.72|4176.32|4175.72|4176.44|4175.84|4176.19|4175.59|3
1646798080000|2022-03-09 03:54:40|4176.44|4175.84|4176.57|4175.97|4176.57|4175.97|4176.44|4175.84|0
1646798090000|2022-03-09 03:54:50|4176.44|4175.84|4176.44|4175.84|4176.44|4175.84|4176.32|4175.72|9
1646798100000|2022-03-09 03:55:00|4176.32|4175.72|4175.19|4174.59|4176.32|4175.72|4175.19|4174.59|42
1646798110000|2022-03-09 03:55:10|4175.32|4174.72|4175.57|4174.97|4175.57|4174.97|4175.19|4174.59|21
1646798120000|2022-03-09 03:55:20|4175.69|4175.09|4175.57|4174.97|4175.82|4175.22|4175.57|4174.97|6
1646798130000|2022-03-09 03:55:30|4175.44|4174.84|4174.57|4173.97|4175.44|4174.84|4174.32|4173.72|65
1646798140000|2022-03-09 03:55:40|4174.69|4174.09|4174.82|4174.22|4174.82|4174.22|4174.57|4173.97|13
1646798150000|2022-03-09 03:55:50|4174.57|4173.97|4173.32|4172.72|4174.57|4173.97|4173.32|4172.72|101
1646798160000|2022-03-09 03:56:00|4173.44|4172.84|4172.69|4172.09|4173.44|4172.84|4172.69|4172.09|176
1646798170000|2022-03-09 03:56:10|4172.57|4171.97|4173.44|4172.84|4173.69|4173.09|4172.57|4171.97|53
1646798180000|2022-03-09 03:56:20|4173.57|4172.97|4173.57|4172.97|4173.82|4173.22|4173.44|4172.84|15
1646798190000|2022-03-09 03:56:30|4173.44|4172.84|4173.32|4172.72|4173.57|4172.97|4173.32|4172.72|22
1646798200000|2022-03-09 03:56:40|4173.57|4172.97|4173.44|4172.84|4173.94|4173.34|4173.44|4172.84|16
1646798210000|2022-03-09 03:56:50|4173.57|4172.97|4173.44|4172.84|4173.57|4172.97|4173.32|4172.72|8
1646798220000|2022-03-09 03:57:00|4173.57|4172.97|4173.69|4173.09|4173.82|4173.22|4173.32|4172.72|9
1646798230000|2022-03-09 03:57:10|4173.57|4172.97|4173.07|4172.47|4173.57|4172.97|4172.94|4172.34|32
1646798240000|2022-03-09 03:57:20|4172.82|4172.22|4172.57|4171.97|4172.82|4172.22|4172.44|4171.84|19
1646798250000|2022-03-09 03:57:30|4172.44|4171.84|4170.44|4169.84|4172.44|4171.84|4170.32|4169.72|270
1646798260000|2022-03-09 03:57:40|4170.57|4169.97|4171.07|4170.47|4171.19|4170.59|4170.32|4169.72|69
1646798270000|2022-03-09 03:57:50|4170.94|4170.34|4170.07|4169.47|4171.07|4170.47|4170.07|4169.47|13
1646798280000|2022-03-09 03:58:00|4170.19|4169.59|4170.07|4169.47|4170.44|4169.84|4169.94|4169.34|45
1646798290000|2022-03-09 03:58:10|4169.94|4169.34|4169.32|4168.72|4169.94|4169.34|4169.32|4168.72|23
1646798300000|2022-03-09 03:58:20|4169.44|4168.84|4169.94|4169.34|4169.94|4169.34|4169.44|4168.84|12
1646798310000|2022-03-09 03:58:30|4169.82|4169.22|4169.69|4169.09|4170.07|4169.47|4169.69|4169.09|24
1646798320000|2022-03-09 03:58:40|4169.57|4168.97|4169.57|4168.97|4169.82|4169.22|4169.57|4168.97|10
1646798330000|2022-03-09 03:58:50|4169.69|4169.09|4169.69|4169.09|4169.82|4169.22|4169.69|4169.09|23
1646798340000|2022-03-09 03:59:00|4169.44|4168.84|4169.44|4168.84|4169.57|4168.97|4169.07|4168.47|52
1646798350000|2022-03-09 03:59:10|4169.57|4168.97|4170.32|4169.72|4170.32|4169.72|4169.57|4168.97|17
1646798360000|2022-03-09 03:59:20|4170.57|4169.97|4170.32|4169.72|4170.82|4170.22|4170.32|4169.72|22
1646798370000|2022-03-09 03:59:30|4170.44|4169.84|4170.32|4169.72|4170.44|4169.84|4170.32|4169.72|1
1646798380000|2022-03-09 03:59:40|4170.19|4169.59|4170.57|4169.97|4170.57|4169.97|4170.19|4169.59|11
1646798390000|2022-03-09 03:59:50|4170.82|4170.22|4170.94|4170.34|4171.07|4170.47|4170.82|4170.22|47
1646798400000|2022-03-09 04:00:00|4171.07|4170.47|4170.94|4170.34|4171.19|4170.59|4170.82|4170.22|51
1646798410000|2022-03-09 04:00:10|4170.82|4170.22|4171.94|4171.34|4171.94|4171.34|4170.82|4170.22|72
1646798420000|2022-03-09 04:00:20|4171.82|4171.22|4172.19|4171.59|4172.19|4171.59|4171.82|4171.22|38
1646798430000|2022-03-09 04:00:30|4172.32|4171.72|4173.19|4172.59|4173.19|4172.59|4172.32|4171.72|55
1646798440000|2022-03-09 04:00:40|4172.82|4172.22|4174.07|4173.47|4174.07|4173.47|4172.82|4172.22|31
1646798450000|2022-03-09 04:00:50|4174.19|4173.59|4173.69|4173.09|4174.32|4173.72|4173.57|4172.97|65
1646798460000|2022-03-09 04:01:00|4173.82|4173.22|4174.19|4173.59|4174.32|4173.72|4173.82|4173.22|33
1646798470000|2022-03-09 04:01:10|4174.32|4173.72|4175.32|4174.72|4175.57|4174.97|4174.07|4173.47|52
1646798480000|2022-03-09 04:01:20|4175.07|4174.47|4175.32|4174.72|4175.44|4174.84|4175.07|4174.47|32
1646798490000|2022-03-09 04:01:30|4175.19|4174.59|4176.19|4175.59|4176.19|4175.59|4174.94|4174.34|66
1646798500000|2022-03-09 04:01:40|4176.57|4175.97|4180.57|4179.97|4181.82|4181.22|4176.57|4175.97|633
1646798510000|2022-03-09 04:01:50|4180.32|4179.72|4180.82|4180.22|4180.94|4180.34|4179.32|4178.72|97
1646798520000|2022-03-09 04:02:00|4180.94|4180.34|4181.19|4180.59|4181.82|4181.22|4180.94|4180.34|186
1646798530000|2022-03-09 04:02:10|4181.32|4180.72|4180.82|4180.22|4181.32|4180.72|4180.44|4179.84|42
1646798540000|2022-03-09 04:02:20|4180.69|4180.09|4181.57|4180.97|4181.57|4180.97|4180.44|4179.84|35
1646798550000|2022-03-09 04:02:30|4181.44|4180.84|4181.57|4180.97|4181.82|4181.22|4181.19|4180.59|200
1646798560000|2022-03-09 04:02:40|4181.69|4181.09|4181.07|4180.47|4181.69|4181.09|4180.69|4180.09|25
1646798570000|2022-03-09 04:02:50|4180.94|4180.34|4181.19|4180.59|4181.19|4180.59|4180.32|4179.72|27
1646798580000|2022-03-09 04:03:00|4181.07|4180.47|4181.07|4180.47|4181.44|4180.84|4181.07|4180.47|20
1646798590000|2022-03-09 04:03:10|4180.94|4180.34|4181.07|4180.47|4181.07|4180.47|4180.57|4179.97|24
1646798600000|2022-03-09 04:03:20|4181.32|4180.72|4181.19|4180.59|4181.44|4180.84|4180.82|4180.22|33
1646798610000|2022-03-09 04:03:30|4181.07|4180.47|4181.07|4180.47|4181.19|4180.59|4180.94|4180.34|12
1646798620000|2022-03-09 04:03:40|4181.19|4180.59|4180.82|4180.22|4181.32|4180.72|4180.82|4180.22|3
1646798630000|2022-03-09 04:03:50|4180.94|4180.34|4180.82|4180.22|4180.94|4180.34|4180.69|4180.09|2
1646798640000|2022-03-09 04:04:00|4180.57|4179.97|4180.07|4179.47|4180.57|4179.97|4179.94|4179.34|92
1646798650000|2022-03-09 04:04:10|4180.32|4179.72|4180.94|4180.34|4181.07|4180.47|4180.19|4179.59|22
1646798660000|2022-03-09 04:04:20|4181.07|4180.47|4180.57|4179.97|4181.07|4180.47|4180.57|4179.97|8
1646798670000|2022-03-09 04:04:30|4180.82|4180.22|4180.82|4180.22|4180.82|4180.22|4180.82|4180.22|1
1646798680000|2022-03-09 04:04:40|4180.57|4179.97|4180.69|4180.09|4180.69|4180.09|4180.32|4179.72|18
1646798690000|2022-03-09 04:04:50|4180.82|4180.22|4180.57|4179.97|4180.82|4180.22|4180.57|4179.97|3
1646798700000|2022-03-09 04:05:00|4180.69|4180.09|4181.07|4180.47|4181.07|4180.47|4180.57|4179.97|11
1646798710000|2022-03-09 04:05:10|4181.19|4180.59|4180.57|4179.97|4181.19|4180.59|4180.57|4179.97|25
1646798720000|2022-03-09 04:05:20|4180.69|4180.09|4180.82|4180.22|4181.07|4180.47|4180.69|4180.09|4
1646798730000|2022-03-09 04:05:30|4180.94|4180.34|4180.82|4180.22|4181.07|4180.47|4180.82|4180.22|3
1646798740000|2022-03-09 04:05:40|4180.94|4180.34|4180.94|4180.34|4180.94|4180.34|4180.94|4180.34|23
1646798750000|2022-03-09 04:05:50|4180.82|4180.22|4181.07|4180.47|4181.07|4180.47|4180.82|4180.22|2
1646798760000|2022-03-09 04:06:00|4181.19|4180.59|4181.44|4180.84|4181.44|4180.84|4181.19|4180.59|39
1646798770000|2022-03-09 04:06:10|4181.32|4180.72|4181.19|4180.59|4181.44|4180.84|4181.19|4180.59|4
1646798780000|2022-03-09 04:06:20|4181.32|4180.72|4181.32|4180.72|4181.32|4180.72|4181.32|4180.72|2
1646798790000|2022-03-09 04:06:30|4181.44|4180.84|4183.82|4183.22|4184.07|4183.47|4181.44|4180.84|239
1646798800000|2022-03-09 04:06:40|4183.69|4183.09|4183.32|4182.72|4183.94|4183.34|4183.32|4182.72|74
1646798810000|2022-03-09 04:06:50|4183.57|4182.97|4182.69|4182.09|4183.69|4183.09|4182.57|4181.97|57
1646798820000|2022-03-09 04:07:00|4182.57|4181.97|4181.57|4180.97|4182.57|4181.97|4181.32|4180.72|54
1646798830000|2022-03-09 04:07:10|4181.32|4180.72|4181.82|4181.22|4181.82|4181.22|4181.32|4180.72|17
1646798840000|2022-03-09 04:07:20|4181.57|4180.97|4181.57|4180.97|4181.69|4181.09|4181.44|4180.84|12
1646798850000|2022-03-09 04:07:30|4181.82|4181.22|4182.19|4181.59|4182.32|4181.72|4181.69|4181.09|32
1646798860000|2022-03-09 04:07:40|4182.32|4181.72|4182.07|4181.47|4182.44|4181.84|4182.07|4181.47|10
1646798870000|2022-03-09 04:07:50|4182.19|4181.59|4182.19|4181.59|4182.32|4181.72|4182.07|4181.47|10
1646798880000|2022-03-09 04:08:00|4182.32|4181.72|4182.82|4182.22|4182.82|4182.22|4182.32|4181.72|25
1646798890000|2022-03-09 04:08:10|4182.57|4181.97|4182.07|4181.47|4182.57|4181.97|4182.07|4181.47|9
1646798900000|2022-03-09 04:08:20|4181.82|4181.22|4181.82|4181.22|4181.82|4181.22|4181.69|4181.09|9
1646798910000|2022-03-09 04:08:30|4181.94|4181.34|4181.94|4181.34|4181.94|4181.34|4181.82|4181.22|7
1646798920000|2022-03-09 04:08:40|4182.07|4181.47|4181.82|4181.22|4182.07|4181.47|4181.82|4181.22|34
1646798930000|2022-03-09 04:08:50|4182.07|4181.47|4181.82|4181.22|4182.07|4181.47|4181.82|4181.22|12
1646798940000|2022-03-09 04:09:00|4181.69|4181.09|4181.82|4181.22|4182.07|4181.47|4181.69|4181.09|13
1646798950000|2022-03-09 04:09:10|4181.94|4181.34|4181.82|4181.22|4181.94|4181.34|4181.69|4181.09|22
1646798960000|2022-03-09 04:09:20|4181.94|4181.34|4181.94|4181.34|4182.19|4181.59|4181.94|4181.34|6
1646798970000|2022-03-09 04:09:30|4182.07|4181.47|4181.82|4181.22|4182.32|4181.72|4181.82|4181.22|6
1646798980000|2022-03-09 04:09:40|4181.69|4181.09|4182.07|4181.47|4182.19|4181.59|4181.69|4181.09|9
1646798990000|2022-03-09 04:09:50|||||||||2
1646799000000|2022-03-09 04:10:00|4182.32|4181.72|4181.57|4180.97|4182.32|4181.72|4181.07|4180.47|94
1646799010000|2022-03-09 04:10:10|4181.82|4181.22|4179.94|4179.34|4182.19|4181.59|4179.94|4179.34|135
1646799020000|2022-03-09 04:10:20|4179.82|4179.22|4180.07|4179.47|4180.32|4179.72|4179.44|4178.84|52
1646799030000|2022-03-09 04:10:30|4179.82|4179.22|4179.82|4179.22|4179.82|4179.22|4179.57|4178.97|32
1646799040000|2022-03-09 04:10:40|4179.94|4179.34|4179.82|4179.22|4180.07|4179.47|4179.57|4178.97|24
1646799050000|2022-03-09 04:10:50|4179.94|4179.34|4179.94|4179.34|4180.19|4179.59|4179.94|4179.34|22
1646799060000|2022-03-09 04:11:00|4180.07|4179.47|4181.19|4180.59|4181.44|4180.84|4180.07|4179.47|32
1646799070000|2022-03-09 04:11:10|4181.32|4180.72|4180.69|4180.09|4181.57|4180.97|4180.69|4180.09|35
1646799080000|2022-03-09 04:11:20|4180.94|4180.34|4180.94|4180.34|4181.07|4180.47|4180.57|4179.97|11
1646799090000|2022-03-09 04:11:30|4180.82|4180.22|4181.32|4180.72|4181.32|4180.72|4180.82|4180.22|4
1646799100000|2022-03-09 04:11:40|4181.57|4180.97|4181.07|4180.47|4181.57|4180.97|4180.69|4180.09|50
1646799110000|2022-03-09 04:11:50|4181.19|4180.59|4181.19|4180.59|4181.32|4180.72|4180.94|4180.34|10
1646799120000|2022-03-09 04:12:00|4181.32|4180.72|4181.44|4180.84|4181.44|4180.84|4180.94|4180.34|5
1646799130000|2022-03-09 04:12:10|4181.57|4180.97|4181.32|4180.72|4181.69|4181.09|4181.32|4180.72|11
1646799140000|2022-03-09 04:12:20|4181.69|4181.09|4181.57|4180.97|4182.07|4181.47|4181.57|4180.97|37
1646799150000|2022-03-09 04:12:30|4181.69|4181.09|4182.07|4181.47|4182.19|4181.59|4181.69|4181.09|4
1646799160000|2022-03-09 04:12:40|4182.19|4181.59|4181.82|4181.22|4182.19|4181.59|4181.82|4181.22|28
1646799170000|2022-03-09 04:12:50|4181.94|4181.34|4182.07|4181.47|4182.07|4181.47|4181.82|4181.22|3
1646799180000|2022-03-09 04:13:00|4182.32|4181.72|4182.07|4181.47|4182.32|4181.72|4181.82|4181.22|17
1646799190000|2022-03-09 04:13:10|4182.19|4181.59|4182.19|4181.59|4182.32|4181.72|4182.07|4181.47|11
1646799200000|2022-03-09 04:13:20|4182.07|4181.47|4181.94|4181.34|4182.32|4181.72|4181.94|4181.34|12
1646799210000|2022-03-09 04:13:30|4181.82|4181.22|4181.94|4181.34|4182.07|4181.47|4181.82|4181.22|9
1646799220000|2022-03-09 04:13:40|4182.07|4181.47|4181.82|4181.22|4182.07|4181.47|4181.82|4181.22|1
1646799230000|2022-03-09 04:13:50|4181.94|4181.34|4184.07|4183.47|4184.07|4183.47|4181.94|4181.34|60
1646799240000|2022-03-09 04:14:00|4183.94|4183.34|4184.32|4183.72|4184.32|4183.72|4183.82|4183.22|90
1646799250000|2022-03-09 04:14:10|4184.57|4183.97|4184.32|4183.72|4184.57|4183.97|4184.07|4183.47|28
1646799260000|2022-03-09 04:14:20|4184.57|4183.97|4184.19|4183.59|4184.69|4184.09|4183.94|4183.34|41
1646799270000|2022-03-09 04:14:30|4184.32|4183.72|4184.44|4183.84|4184.57|4183.97|4184.19|4183.59|24
1646799280000|2022-03-09 04:14:40|4184.57|4183.97|4184.82|4184.22|4184.82|4184.22|4184.57|4183.97|52
1646799290000|2022-03-09 04:14:50|4184.69|4184.09|4184.82|4184.22|4185.07|4184.47|4184.07|4183.47|49
1646799300000|2022-03-09 04:15:00|4184.94|4184.34|4183.82|4183.22|4184.94|4184.34|4183.82|4183.22|36
1646799310000|2022-03-09 04:15:10|4183.69|4183.09|4183.94|4183.34|4183.94|4183.34|4183.57|4182.97|22
1646799320000|2022-03-09 04:15:20|4184.07|4183.47|4183.69|4183.09|4184.07|4183.47|4183.69|4183.09|3
1646799330000|2022-03-09 04:15:30|4183.44|4182.84|4183.82|4183.22|4183.94|4183.34|4183.44|4182.84|27
1646799340000|2022-03-09 04:15:40|4183.57|4182.97|4183.69|4183.09|4183.94|4183.34|4183.57|4182.97|15
1646799350000|2022-03-09 04:15:50|4183.82|4183.22|4183.82|4183.22|4184.07|4183.47|4183.82|4183.22|3
1646799360000|2022-03-09 04:16:00|4183.69|4183.09|4183.82|4183.22|4183.82|4183.22|4183.57|4182.97|7
1646799370000|2022-03-09 04:16:10|4183.57|4182.97|4183.57|4182.97|4183.69|4183.09|4183.57|4182.97|13
1646799380000|2022-03-09 04:16:20|4183.44|4182.84|4183.44|4182.84|4183.44|4182.84|4182.82|4182.22|31
1646799390000|2022-03-09 04:16:30|4183.57|4182.97|4183.19|4182.59|4183.69|4183.09|4183.19|4182.59|10
1646799400000|2022-03-09 04:16:40|4183.32|4182.72|4183.44|4182.84|4183.44|4182.84|4183.19|4182.59|7
1646799410000|2022-03-09 04:16:50|4183.32|4182.72|4183.57|4182.97|4183.82|4183.22|4183.32|4182.72|6
1646799420000|2022-03-09 04:17:00|4183.69|4183.09|4184.19|4183.59|4184.32|4183.72|4183.69|4183.09|15
1646799430000|2022-03-09 04:17:10|4184.07|4183.47|4183.69|4183.09|4184.07|4183.47|4183.69|4183.09|8
1646799440000|2022-03-09 04:17:20|4183.57|4182.97|4184.07|4183.47|4184.07|4183.47|4183.57|4182.97|1
1646799450000|2022-03-09 04:17:30|4184.19|4183.59|4184.57|4183.97|4184.57|4183.97|4184.19|4183.59|10
1646799460000|2022-03-09 04:17:40|4184.19|4183.59|4184.32|4183.72|4184.32|4183.72|4184.19|4183.59|4
1646799470000|2022-03-09 04:17:50|4184.57|4183.97|4184.57|4183.97|4184.57|4183.97|4184.57|4183.97|9
1646799480000|2022-03-09 04:18:00|4184.69|4184.09|4184.32|4183.72|4184.69|4184.09|4184.07|4183.47|19
1646799490000|2022-03-09 04:18:10|4184.57|4183.97|4184.82|4184.22|4184.82|4184.22|4184.44|4183.84|8
1646799500000|2022-03-09 04:18:20|4184.69|4184.09|4184.82|4184.22|4184.82|4184.22|4184.69|4184.09|12
1646799510000|2022-03-09 04:18:30|4184.69|4184.09|4184.57|4183.97|4184.82|4184.22|4184.57|4183.97|19
1646799520000|2022-03-09 04:18:40|4184.69|4184.09|4184.69|4184.09|4184.82|4184.22|4184.57|4183.97|41
1646799530000|2022-03-09 04:18:50|4184.82|4184.22|4185.07|4184.47|4185.07|4184.47|4184.82|4184.22|6
1646799540000|2022-03-09 04:19:00|4185.19|4184.59|4185.07|4184.47|4185.32|4184.72|4184.94|4184.34|25
1646799550000|2022-03-09 04:19:10|4185.19|4184.59|4184.94|4184.34|4185.19|4184.59|4184.32|4183.72|56
1646799560000|2022-03-09 04:19:20|4184.82|4184.22|4184.19|4183.59|4184.82|4184.22|4184.19|4183.59|2
1646799570000|2022-03-09 04:19:30|4184.32|4183.72|4184.32|4183.72|4184.69|4184.09|4184.07|4183.47|17
1646799580000|2022-03-09 04:19:40|4184.44|4183.84|4184.94|4184.34|4184.94|4184.34|4184.44|4183.84|4
1646799590000|2022-03-09 04:19:50|4185.32|4184.72|4185.57|4184.97|4185.57|4184.97|4185.07|4184.47|25
1646799600000|2022-03-09 04:20:00|4185.69|4185.09|4187.07|4186.47|4187.07|4186.47|4185.69|4185.09|91
1646799610000|2022-03-09 04:20:10|4186.94|4186.34|4186.07|4185.47|4186.94|4186.34|4185.82|4185.22|44
1646799620000|2022-03-09 04:20:20|4186.19|4185.59|4185.57|4184.97|4186.32|4185.72|4185.57|4184.97|12
1646799630000|2022-03-09 04:20:30|4185.69|4185.09|4185.57|4184.97|4185.82|4185.22|4185.32|4184.72|14
1646799640000|2022-03-09 04:20:40|4185.69|4185.09|4186.69|4186.09|4186.69|4186.09|4185.69|4185.09|16
1646799650000|2022-03-09 04:20:50|4186.57|4185.97|4187.57|4186.97|4187.57|4186.97|4186.57|4185.97|76
1646799660000|2022-03-09 04:21:00|4187.82|4187.22|4186.94|4186.34|4187.82|4187.22|4186.69|4186.09|55
1646799670000|2022-03-09 04:21:10|4187.07|4186.47|4186.69|4186.09|4187.07|4186.47|4186.32|4185.72|23
1646799680000|2022-03-09 04:21:20|4186.57|4185.97|4187.32|4186.72|4187.32|4186.72|4186.57|4185.97|31
1646799690000|2022-03-09 04:21:30|4187.07|4186.47|4186.69|4186.09|4187.32|4186.72|4186.69|4186.09|13
1646799700000|2022-03-09 04:21:40|4186.82|4186.22|4186.69|4186.09|4186.82|4186.22|4186.32|4185.72|27
1646799710000|2022-03-09 04:21:50|4186.82|4186.22|4186.94|4186.34|4186.94|4186.34|4186.44|4185.84|12
1646799720000|2022-03-09 04:22:00|4187.07|4186.47|4186.82|4186.22|4187.07|4186.47|4186.82|4186.22|15
1646799730000|2022-03-09 04:22:10|4186.57|4185.97|4187.19|4186.59|4187.19|4186.59|4186.57|4185.97|12
1646799740000|2022-03-09 04:22:20|4186.94|4186.34|4186.69|4186.09|4186.94|4186.34|4186.57|4185.97|4
1646799750000|2022-03-09 04:22:30|4186.82|4186.22|4186.44|4185.84|4186.82|4186.22|4186.07|4185.47|7
1646799760000|2022-03-09 04:22:40|4186.32|4185.72|4186.57|4185.97|4186.69|4186.09|4186.07|4185.47|5
1646799770000|2022-03-09 04:22:50|4186.69|4186.09|4186.94|4186.34|4187.07|4186.47|4186.57|4185.97|10
1646799780000|2022-03-09 04:23:00|4187.07|4186.47|4187.07|4186.47|4187.07|4186.47|4186.69|4186.09|9
1646799790000|2022-03-09 04:23:10|4187.19|4186.59|4187.32|4186.72|4187.32|4186.72|4187.19|4186.59|16
1646799800000|2022-03-09 04:23:20|4187.44|4186.84|4187.82|4187.22|4187.82|4187.22|4187.19|4186.59|23
1646799810000|2022-03-09 04:23:30|4188.19|4187.59|4187.69|4187.09|4188.19|4187.59|4187.69|4187.09|36
1646799820000|2022-03-09 04:23:40|4187.57|4186.97|4187.57|4186.97|4187.57|4186.97|4187.44|4186.84|3
1646799830000|2022-03-09 04:23:50|4187.82|4187.22|4187.44|4186.84|4187.82|4187.22|4187.19|4186.59|17
1646799840000|2022-03-09 04:24:00|4187.07|4186.47|4187.69|4187.09|4187.69|4187.09|4187.07|4186.47|16
1646799850000|2022-03-09 04:24:10|4187.57|4186.97|4187.69|4187.09|4187.82|4187.22|4187.44|4186.84|8
1646799860000|2022-03-09 04:24:20|4187.57|4186.97|4187.44|4186.84|4187.57|4186.97|4187.32|4186.72|5
1646799870000|2022-03-09 04:24:30|4187.69|4187.09|4186.69|4186.09|4187.69|4187.09|4186.57|4185.97|25
1646799880000|2022-03-09 04:24:40|4186.57|4185.97|4186.57|4185.97|4186.94|4186.34|4186.57|4185.97|6
1646799890000|2022-03-09 04:24:50|4186.82|4186.22|4186.69|4186.09|4186.94|4186.34|4186.57|4185.97|19
1646799900000|2022-03-09 04:25:00|4186.57|4185.97|4186.82|4186.22|4187.07|4186.47|4186.57|4185.97|2
1646799910000|2022-03-09 04:25:10|4186.44|4185.84|4185.82|4185.22|4186.44|4185.84|4184.82|4184.22|71
1646799920000|2022-03-09 04:25:20|4185.32|4184.72|4185.07|4184.47|4185.44|4184.84|4185.07|4184.47|51
1646799930000|2022-03-09 04:25:30|4184.82|4184.22|4185.57|4184.97|4185.57|4184.97|4184.82|4184.22|21
1646799940000|2022-03-09 04:25:40|4185.32|4184.72|4184.82|4184.22|4185.32|4184.72|4184.82|4184.22|32
1646799950000|2022-03-09 04:25:50|4184.57|4183.97|4184.82|4184.22|4185.19|4184.59|4184.57|4183.97|9
1646799960000|2022-03-09 04:26:00|4184.94|4184.34|4185.07|4184.47|4185.07|4184.47|4184.82|4184.22|13
1646799970000|2022-03-09 04:26:10|4185.19|4184.59|4185.19|4184.59|4185.19|4184.59|4185.19|4184.59|4
1646799980000|2022-03-09 04:26:20|4185.07|4184.47|4184.82|4184.22|4185.19|4184.59|4184.82|4184.22|27
1646799990000|2022-03-09 04:26:30|4184.57|4183.97|4184.69|4184.09|4184.69|4184.09|4184.32|4183.72|11
1646800000000|2022-03-09 04:26:40|4184.57|4183.97|4184.82|4184.22|4184.82|4184.22|4184.44|4183.84|14
1646800010000|2022-03-09 04:26:50|4184.32|4183.72|4185.32|4184.72|4185.32|4184.72|4184.32|4183.72|116
1646800020000|2022-03-09 04:27:00|4185.19|4184.59|4185.57|4184.97|4185.82|4185.22|4184.94|4184.34|38
1646800030000|2022-03-09 04:27:10|4185.69|4185.09|4186.32|4185.72|4186.57|4185.97|4185.69|4185.09|39
1646800040000|2022-03-09 04:27:20|4186.44|4185.84|4187.07|4186.47|4187.07|4186.47|4186.44|4185.84|14
1646800050000|2022-03-09 04:27:30|4186.94|4186.34|4187.07|4186.47|4187.07|4186.47|4186.69|4186.09|8
1646800060000|2022-03-09 04:27:40|4187.19|4186.59|4187.32|4186.72|4187.57|4186.97|4187.19|4186.59|24
1646800070000|2022-03-09 04:27:50|4187.44|4186.84|4188.07|4187.47|4188.19|4187.59|4187.44|4186.84|35
1646800080000|2022-03-09 04:28:00|4187.94|4187.34|4188.82|4188.22|4189.07|4188.47|4187.94|4187.34|59
1646800090000|2022-03-09 04:28:10|4188.94|4188.34|4188.82|4188.22|4189.07|4188.47|4188.69|4188.09|42
1646800100000|2022-03-09 04:28:20|4189.07|4188.47|4188.32|4187.72|4189.07|4188.47|4188.32|4187.72|20
1646800110000|2022-03-09 04:28:30|4188.19|4187.59|4189.07|4188.47|4189.07|4188.47|4187.69|4187.09|49
1646800120000|2022-03-09 04:28:40|4189.19|4188.59|4189.19|4188.59|4190.32|4189.72|4189.19|4188.59|142
1646800130000|2022-03-09 04:28:50|4189.32|4188.72|4190.94|4190.34|4190.94|4190.34|4189.19|4188.59|65
1646800140000|2022-03-09 04:29:00|4190.82|4190.22|4194.32|4193.72|4194.32|4193.72|4190.57|4189.97|411
1646800150000|2022-03-09 04:29:10|4194.44|4193.84|4194.32|4193.72|4194.44|4193.84|4193.69|4193.09|224
1646800160000|2022-03-09 04:29:20|4194.57|4193.97|4194.07|4193.47|4194.82|4194.22|4193.69|4193.09|201
1646800170000|2022-03-09 04:29:30|4194.19|4193.59|4193.57|4192.97|4194.69|4194.09|4193.57|4192.97|79
1646800180000|2022-03-09 04:29:40|4193.82|4193.22|4194.32|4193.72|4194.69|4194.09|4193.82|4193.22|85
1646800190000|2022-03-09 04:29:50|4194.57|4193.97|4195.19|4194.59|4195.32|4194.72|4194.44|4193.84|121
1646800200000|2022-03-09 04:30:00|4196.19|4195.59|4194.94|4194.34|4196.57|4195.97|4194.57|4193.97|410
1646800210000|2022-03-09 04:30:10|4195.07|4194.47|4195.07|4194.47|4195.07|4194.47|4194.19|4193.59|94
1646800220000|2022-03-09 04:30:20|4194.94|4194.34|4194.82|4194.22|4195.57|4194.97|4194.69|4194.09|80
1646800230000|2022-03-09 04:30:30|4194.69|4194.09|4194.57|4193.97|4195.07|4194.47|4194.32|4193.72|51
1646800240000|2022-03-09 04:30:40|4194.44|4193.84|4195.07|4194.47|4195.32|4194.72|4194.44|4193.84|45
1646800250000|2022-03-09 04:30:50|4195.19|4194.59|4195.32|4194.72|4195.32|4194.72|4194.82|4194.22|13
1646800260000|2022-03-09 04:31:00|4195.19|4194.59|4196.19|4195.59|4196.32|4195.72|4195.19|4194.59|71
1646800270000|2022-03-09 04:31:10|4196.07|4195.47|4195.57|4194.97|4196.32|4195.72|4195.57|4194.97|39
1646800280000|2022-03-09 04:31:20|4195.82|4195.22|4195.57|4194.97|4196.07|4195.47|4194.82|4194.22|88
1646800290000|2022-03-09 04:31:30|4195.44|4194.84|4195.57|4194.97|4195.69|4195.09|4195.32|4194.72|38
1646800300000|2022-03-09 04:31:40|4195.32|4194.72|4194.07|4193.47|4195.32|4194.72|4194.07|4193.47|58
1646800310000|2022-03-09 04:31:50|4194.44|4193.84|4194.57|4193.97|4194.69|4194.09|4194.07|4193.47|63
1646800320000|2022-03-09 04:32:00|4194.32|4193.72|4194.82|4194.22|4194.94|4194.34|4194.19|4193.59|36
1646800330000|2022-03-09 04:32:10|4194.69|4194.09|4194.32|4193.72|4194.69|4194.09|4194.19|4193.59|23
1646800340000|2022-03-09 04:32:20|4194.07|4193.47|4193.82|4193.22|4194.32|4193.72|4193.82|4193.22|32
1646800350000|2022-03-09 04:32:30|4193.94|4193.34|4194.19|4193.59|4194.19|4193.59|4193.57|4192.97|101
1646800360000|2022-03-09 04:32:40|4193.82|4193.22|4193.69|4193.09|4193.82|4193.22|4193.44|4192.84|34
1646800370000|2022-03-09 04:32:50|4193.57|4192.97|4194.44|4193.84|4194.69|4194.09|4193.57|4192.97|74
1646800380000|2022-03-09 04:33:00|4194.32|4193.72|4193.94|4193.34|4194.44|4193.84|4193.69|4193.09|15
1646800390000|2022-03-09 04:33:10|4193.82|4193.22|4193.57|4192.97|4193.82|4193.22|4193.57|4192.97|55
1646800400000|2022-03-09 04:33:20|4193.82|4193.22|4193.07|4192.47|4193.82|4193.22|4193.07|4192.47|61
1646800410000|2022-03-09 04:33:30|4193.32|4192.72|4193.32|4192.72|4193.57|4192.97|4193.07|4192.47|65
1646800420000|2022-03-09 04:33:40|4193.19|4192.59|4193.32|4192.72|4193.57|4192.97|4193.19|4192.59|11
1646800430000|2022-03-09 04:33:50|4193.57|4192.97|4193.94|4193.34|4194.07|4193.47|4193.44|4192.84|54
1646800440000|2022-03-09 04:34:00|4194.07|4193.47|4193.94|4193.34|4194.07|4193.47|4193.69|4193.09|16
1646800450000|2022-03-09 04:34:10|4194.07|4193.47|4194.57|4193.97|4194.82|4194.22|4194.07|4193.47|31
1646800460000|2022-03-09 04:34:20|4194.69|4194.09|4194.32|4193.72|4194.82|4194.22|4194.32|4193.72|33
1646800470000|2022-03-09 04:34:30|4194.19|4193.59|4193.82|4193.22|4194.19|4193.59|4193.69|4193.09|22
1646800480000|2022-03-09 04:34:40|4193.94|4193.34|4193.57|4192.97|4193.94|4193.34|4193.57|4192.97|21
1646800490000|2022-03-09 04:34:50|4193.44|4192.84|4194.19|4193.59|4194.19|4193.59|4193.44|4192.84|98
1646800500000|2022-03-09 04:35:00|4194.07|4193.47|4193.82|4193.22|4194.32|4193.72|4193.82|4193.22|50
1646800510000|2022-03-09 04:35:10|4193.57|4192.97|4193.57|4192.97|4193.57|4192.97|4193.32|4192.72|36
1646800520000|2022-03-09 04:35:20|4193.44|4192.84|4193.57|4192.97|4193.57|4192.97|4193.32|4192.72|63
1646800530000|2022-03-09 04:35:30|4193.94|4193.34|4194.32|4193.72|4194.32|4193.72|4193.82|4193.22|40
1646800540000|2022-03-09 04:35:40|4194.19|4193.59|4194.57|4193.97|4194.94|4194.34|4194.19|4193.59|43
1646800550000|2022-03-09 04:35:50|4194.82|4194.22|4195.07|4194.47|4195.07|4194.47|4194.69|4194.09|40
1646800560000|2022-03-09 04:36:00|4195.32|4194.72|4195.07|4194.47|4195.44|4194.84|4195.07|4194.47|23
1646800570000|2022-03-09 04:36:10|4194.82|4194.22|4195.32|4194.72|4195.57|4194.97|4194.82|4194.22|29
1646800580000|2022-03-09 04:36:20|4195.57|4194.97|4195.32|4194.72|4195.57|4194.97|4195.32|4194.72|20
1646800590000|2022-03-09 04:36:30|4195.57|4194.97|4195.07|4194.47|4195.57|4194.97|4195.07|4194.47|15
1646800600000|2022-03-09 04:36:40|4194.94|4194.34|4194.94|4194.34|4195.07|4194.47|4194.82|4194.22|24
1646800610000|2022-03-09 04:36:50|4195.07|4194.47|4195.32|4194.72|4195.57|4194.97|4195.07|4194.47|33
1646800620000|2022-03-09 04:37:00|4195.19|4194.59|4194.57|4193.97|4195.19|4194.59|4194.57|4193.97|53
1646800630000|2022-03-09 04:37:10|4194.44|4193.84|4194.94|4194.34|4195.07|4194.47|4194.44|4193.84|14
1646800640000|2022-03-09 04:37:20|4195.32|4194.72|4195.32|4194.72|4195.57|4194.97|4195.32|4194.72|28
1646800650000|2022-03-09 04:37:30|4195.07|4194.47|4194.82|4194.22|4195.07|4194.47|4194.57|4193.97|12
1646800660000|2022-03-09 04:37:40|4194.57|4193.97|4194.94|4194.34|4194.94|4194.34|4194.57|4193.97|10
1646800670000|2022-03-09 04:37:50|4194.69|4194.09|4194.57|4193.97|4194.82|4194.22|4194.57|4193.97|17
1646800680000|2022-03-09 04:38:00|4194.44|4193.84|4194.32|4193.72|4194.44|4193.84|4194.32|4193.72|8
1646800690000|2022-03-09 04:38:10|4194.57|4193.97|4194.57|4193.97|4194.57|4193.97|4194.19|4193.59|32
1646800700000|2022-03-09 04:38:20|4194.44|4193.84|4194.44|4193.84|4194.57|4193.97|4194.32|4193.72|17
1646800710000|2022-03-09 04:38:30|4194.57|4193.97|4194.82|4194.22|4194.82|4194.22|4194.44|4193.84|22
1646800720000|2022-03-09 04:38:40|4194.69|4194.09|4194.57|4193.97|4194.69|4194.09|4194.57|4193.97|8
1646800730000|2022-03-09 04:38:50|4194.69|4194.09|4194.82|4194.22|4194.82|4194.22|4194.69|4194.09|6
1646800740000|2022-03-09 04:39:00|4195.32|4194.72|4195.82|4195.22|4195.82|4195.22|4195.32|4194.72|44
1646800750000|2022-03-09 04:39:10|4195.69|4195.09|4195.94|4195.34|4196.07|4195.47|4195.69|4195.09|46
1646800760000|2022-03-09 04:39:20|4195.82|4195.22|4196.57|4195.97|4196.82|4196.22|4195.82|4195.22|106
1646800770000|2022-03-09 04:39:30|4196.82|4196.22|4196.57|4195.97|4197.19|4196.59|4196.57|4195.97|144
1646800780000|2022-03-09 04:39:40|4196.69|4196.09|4196.69|4196.09|4196.82|4196.22|4196.57|4195.97|44
1646800790000|2022-03-09 04:39:50|4196.57|4195.97|4197.07|4196.47|4197.07|4196.47|4196.57|4195.97|15
1646800800000|2022-03-09 04:40:00|4197.19|4196.59|4196.32|4195.72|4197.19|4196.59|4196.32|4195.72|38
1646800810000|2022-03-09 04:40:10|4196.57|4195.97|4195.07|4194.47|4196.57|4195.97|4194.57|4193.97|118
1646800820000|2022-03-09 04:40:20|4194.82|4194.22|4194.94|4194.34|4195.07|4194.47|4194.69|4194.09|27
1646800830000|2022-03-09 04:40:30|4194.82|4194.22|4194.82|4194.22|4195.57|4194.97|4194.82|4194.22|44
1646800840000|2022-03-09 04:40:40|4194.94|4194.34|4194.57|4193.97|4194.94|4194.34|4194.44|4193.84|29
1646800850000|2022-03-09 04:40:50|4194.44|4193.84|4194.94|4194.34|4195.07|4194.47|4194.32|4193.72|26
1646800860000|2022-03-09 04:41:00|4195.07|4194.47|4194.57|4193.97|4195.07|4194.47|4194.57|4193.97|52
1646800870000|2022-03-09 04:41:10|4194.32|4193.72|4194.69|4194.09|4194.82|4194.22|4194.32|4193.72|21
1646800880000|2022-03-09 04:41:20|4194.57|4193.97|4195.32|4194.72|4195.32|4194.72|4194.44|4193.84|23
1646800890000|2022-03-09 04:41:30|4195.44|4194.84|4196.07|4195.47|4196.07|4195.47|4195.44|4194.84|20
1646800900000|2022-03-09 04:41:40|4196.19|4195.59|4196.32|4195.72|4196.32|4195.72|4195.69|4195.09|16
1646800910000|2022-03-09 04:41:50|4196.07|4195.47|4196.69|4196.09|4196.82|4196.22|4196.07|4195.47|93
1646800920000|2022-03-09 04:42:00|4196.57|4195.97|4196.57|4195.97|4196.82|4196.22|4195.82|4195.22|33
1646800930000|2022-03-09 04:42:10|4196.69|4196.09|4196.32|4195.72|4196.69|4196.09|4196.32|4195.72|15
1646800940000|2022-03-09 04:42:20|4196.19|4195.59|4195.82|4195.22|4196.19|4195.59|4195.82|4195.22|13
1646800950000|2022-03-09 04:42:30|4195.94|4195.34|4195.32|4194.72|4196.07|4195.47|4195.32|4194.72|26
1646800960000|2022-03-09 04:42:40|4195.19|4194.59|4194.57|4193.97|4195.19|4194.59|4194.57|4193.97|23
1646800970000|2022-03-09 04:42:50|4194.44|4193.84|4194.44|4193.84|4194.44|4193.84|4194.07|4193.47|29
1646800980000|2022-03-09 04:43:00|4194.32|4193.72|4194.32|4193.72|4194.32|4193.72|4194.32|4193.72|1
1646800990000|2022-03-09 04:43:10|4194.57|4193.97|4194.07|4193.47|4194.57|4193.97|4194.07|4193.47|7
1646801000000|2022-03-09 04:43:20|4193.82|4193.22|4193.69|4193.09|4194.07|4193.47|4193.69|4193.09|15
1646801010000|2022-03-09 04:43:30|4193.57|4192.97|4193.44|4192.84|4193.82|4193.22|4193.44|4192.84|19
1646801020000|2022-03-09 04:43:40|4193.32|4192.72|4193.69|4193.09|4193.82|4193.22|4193.32|4192.72|15
1646801030000|2022-03-09 04:43:50|4193.57|4192.97|4193.57|4192.97|4193.69|4193.09|4193.44|4192.84|6
1646801040000|2022-03-09 04:44:00|4193.44|4192.84|4193.57|4192.97|4193.57|4192.97|4193.44|4192.84|11
1646801050000|2022-03-09 04:44:10|4193.32|4192.72|4193.32|4192.72|4193.44|4192.84|4193.19|4192.59|32
1646801060000|2022-03-09 04:44:20|4193.19|4192.59|4193.32|4192.72|4193.44|4192.84|4192.82|4192.22|30
1646801070000|2022-03-09 04:44:30|4193.44|4192.84|4194.07|4193.47|4194.07|4193.47|4193.44|4192.84|21
1646801080000|2022-03-09 04:44:40|4194.19|4193.59|4194.32|4193.72|4194.57|4193.97|4194.07|4193.47|13
1646801090000|2022-03-09 04:44:50|4194.07|4193.47|4194.07|4193.47|4194.07|4193.47|4193.94|4193.34|2
1646801100000|2022-03-09 04:45:00|4194.32|4193.72|4193.94|4193.34|4194.44|4193.84|4193.94|4193.34|13
1646801110000|2022-03-09 04:45:10|4194.07|4193.47|4194.07|4193.47|4194.07|4193.47|4193.82|4193.22|12
1646801120000|2022-03-09 04:45:20|4194.32|4193.72|4194.32|4193.72|4194.32|4193.72|4194.32|4193.72|2
1646801130000|2022-03-09 04:45:30|4193.94|4193.34|4192.82|4192.22|4194.07|4193.47|4192.82|4192.22|43
1646801140000|2022-03-09 04:45:40|4192.57|4191.97|4193.07|4192.47|4193.07|4192.47|4192.57|4191.97|30
1646801150000|2022-03-09 04:45:50|4192.82|4192.22|4192.82|4192.22|4192.94|4192.34|4192.57|4191.97|10
1646801160000|2022-03-09 04:46:00|4192.94|4192.34|4192.69|4192.09|4193.07|4192.47|4192.57|4191.97|13
1646801170000|2022-03-09 04:46:10|4192.57|4191.97|4192.44|4191.84|4192.57|4191.97|4192.44|4191.84|19
1646801180000|2022-03-09 04:46:20|4192.32|4191.72|4192.69|4192.09|4192.69|4192.09|4192.32|4191.72|6
1646801190000|2022-03-09 04:46:30|4192.82|4192.22|4193.44|4192.84|4193.44|4192.84|4192.82|4192.22|13
1646801200000|2022-03-09 04:46:40|4193.57|4192.97|4193.44|4192.84|4193.57|4192.97|4193.44|4192.84|17
1646801210000|2022-03-09 04:46:50|4193.32|4192.72|4193.57|4192.97|4193.57|4192.97|4193.32|4192.72|2
1646801220000|2022-03-09 04:47:00|4193.69|4193.09|4193.69|4193.09|4194.07|4193.47|4193.44|4192.84|17
1646801230000|2022-03-09 04:47:10|4193.82|4193.22|4193.69|4193.09|4193.82|4193.22|4193.57|4192.97|1
1646801240000|2022-03-09 04:47:20|4193.57|4192.97|4193.44|4192.84|4193.82|4193.22|4193.44|4192.84|14
1646801250000|2022-03-09 04:47:30|4193.32|4192.72|4193.07|4192.47|4193.32|4192.72|4193.07|4192.47|2
1646801260000|2022-03-09 04:47:40|||||||||1
1646801270000|2022-03-09 04:47:50|4193.19|4192.59|4192.94|4192.34|4193.19|4192.59|4192.82|4192.22|14
1646801280000|2022-03-09 04:48:00|4193.07|4192.47|4193.32|4192.72|4193.32|4192.72|4193.07|4192.47|6
1646801290000|2022-03-09 04:48:10|4193.44|4192.84|4193.57|4192.97|4193.57|4192.97|4193.44|4192.84|2
1646801300000|2022-03-09 04:48:20|4193.19|4192.59|4193.19|4192.59|4193.44|4192.84|4193.07|4192.47|6
1646801310000|2022-03-09 04:48:30|4193.57|4192.97|4193.82|4193.22|4193.94|4193.34|4193.32|4192.72|43
1646801320000|2022-03-09 04:48:40|4193.94|4193.34|4194.07|4193.47|4194.32|4193.72|4193.82|4193.22|14
1646801330000|2022-03-09 04:48:50|4193.57|4192.97|4193.82|4193.22|4193.82|4193.22|4193.57|4192.97|43
1646801340000|2022-03-09 04:49:00|||||||||1
1646801350000|2022-03-09 04:49:10|4194.07|4193.47|4194.07|4193.47|4194.07|4193.47|4193.82|4193.22|23
1646801360000|2022-03-09 04:49:20|4194.32|4193.72|4194.32|4193.72|4194.32|4193.72|4194.32|4193.72|8
1646801370000|2022-03-09 04:49:30|4195.57|4194.97|4196.32|4195.72|4196.32|4195.72|4195.32|4194.72|303
1646801380000|2022-03-09 04:49:40|4196.19|4195.59|4196.57|4195.97|4196.57|4195.97|4196.19|4195.59|20
1646801390000|2022-03-09 04:49:50|4196.44|4195.84|4196.19|4195.59|4196.57|4195.97|4196.07|4195.47|54
1646801400000|2022-03-09 04:50:00|4195.57|4194.97|4196.07|4195.47|4196.07|4195.47|4195.44|4194.84|51
1646801410000|2022-03-09 04:50:10|4196.19|4195.59|4196.57|4195.97|4196.82|4196.22|4196.19|4195.59|13
1646801420000|2022-03-09 04:50:20|4196.69|4196.09|4196.82|4196.22|4196.82|4196.22|4196.44|4195.84|14
1646801430000|2022-03-09 04:50:30|4196.69|4196.09|4196.44|4195.84|4196.82|4196.22|4196.44|4195.84|27
1646801440000|2022-03-09 04:50:40|4196.32|4195.72|4195.82|4195.22|4196.32|4195.72|4195.82|4195.22|28
1646801450000|2022-03-09 04:50:50|4195.94|4195.34|4195.94|4195.34|4196.07|4195.47|4195.94|4195.34|11
1646801460000|2022-03-09 04:51:00|4195.82|4195.22|4195.82|4195.22|4196.07|4195.47|4195.82|4195.22|7
1646801470000|2022-03-09 04:51:10|4195.94|4195.34|4195.44|4194.84|4195.94|4195.34|4195.32|4194.72|19
1646801480000|2022-03-09 04:51:20|4195.57|4194.97|4195.32|4194.72|4195.57|4194.97|4194.57|4193.97|30
1646801490000|2022-03-09 04:51:30|4195.44|4194.84|4195.19|4194.59|4195.57|4194.97|4194.94|4194.34|30
1646801500000|2022-03-09 04:51:40|4195.32|4194.72|4194.69|4194.09|4195.32|4194.72|4194.69|4194.09|49
1646801510000|2022-03-09 04:51:50|4194.57|4193.97|4194.44|4193.84|4194.57|4193.97|4194.07|4193.47|25
1646801520000|2022-03-09 04:52:00|4194.57|4193.97|4194.32|4193.72|4194.82|4194.22|4194.32|4193.72|14
1646801530000|2022-03-09 04:52:10|4194.57|4193.97|4194.44|4193.84|4194.57|4193.97|4194.44|4193.84|5
1646801540000|2022-03-09 04:52:20|4194.57|4193.97|4194.69|4194.09|4194.82|4194.22|4194.57|4193.97|3
1646801550000|2022-03-09 04:52:30|4194.94|4194.34|4195.44|4194.84|4195.44|4194.84|4194.94|4194.34|15
1646801560000|2022-03-09 04:52:40|4195.57|4194.97|4194.57|4193.97|4195.57|4194.97|4194.57|4193.97|20
1646801570000|2022-03-09 04:52:50|4194.69|4194.09|4194.32|4193.72|4194.69|4194.09|4194.32|4193.72|24
1646801580000|2022-03-09 04:53:00|4194.44|4193.84|4194.32|4193.72|4194.69|4194.09|4194.32|4193.72|12
1646801590000|2022-03-09 04:53:10|4194.44|4193.84|4194.69|4194.09|4194.69|4194.09|4194.44|4193.84|0
1646801600000|2022-03-09 04:53:20|4194.57|4193.97|4194.32|4193.72|4194.57|4193.97|4194.32|4193.72|5
1646801610000|2022-03-09 04:53:30|4194.19|4193.59|4194.57|4193.97|4194.57|4193.97|4194.19|4193.59|12
1646801620000|2022-03-09 04:53:40|4194.44|4193.84|4194.69|4194.09|4194.69|4194.09|4194.32|4193.72|8
1646801630000|2022-03-09 04:53:50|4194.82|4194.22|4195.57|4194.97|4195.57|4194.97|4194.82|4194.22|11
1646801640000|2022-03-09 04:54:00|4195.32|4194.72|4195.19|4194.59|4195.44|4194.84|4195.07|4194.47|10
1646801650000|2022-03-09 04:54:10|4195.07|4194.47|4195.69|4195.09|4195.69|4195.09|4195.07|4194.47|4
1646801660000|2022-03-09 04:54:20|4195.19|4194.59|4195.32|4194.72|4195.44|4194.84|4195.19|4194.59|20
1646801670000|2022-03-09 04:54:30|4195.07|4194.47|4195.32|4194.72|4195.69|4195.09|4195.07|4194.47|34
1646801680000|2022-03-09 04:54:40|4195.19|4194.59|4195.07|4194.47|4195.19|4194.59|4195.07|4194.47|1
1646801690000|2022-03-09 04:54:50|4194.94|4194.34|4194.94|4194.34|4194.94|4194.34|4194.94|4194.34|3
1646801700000|2022-03-09 04:55:00|4195.07|4194.47|4195.57|4194.97|4195.57|4194.97|4195.07|4194.47|19
1646801710000|2022-03-09 04:55:10|4195.69|4195.09|4195.82|4195.22|4195.82|4195.22|4195.69|4195.09|16
1646801720000|2022-03-09 04:55:20|4195.69|4195.09|4195.69|4195.09|4195.69|4195.09|4195.44|4194.84|11
1646801730000|2022-03-09 04:55:30|4195.82|4195.22|4195.82|4195.22|4195.82|4195.22|4195.82|4195.22|4
1646801740000|2022-03-09 04:55:40|4195.94|4195.34|4195.82|4195.22|4195.94|4195.34|4195.82|4195.22|24
1646801750000|2022-03-09 04:55:50|4195.57|4194.97|4195.57|4194.97|4195.82|4195.22|4195.57|4194.97|8
1646801760000|2022-03-09 04:56:00|4195.69|4195.09|4195.32|4194.72|4195.82|4195.22|4195.32|4194.72|26
1646801770000|2022-03-09 04:56:10|4195.07|4194.47|4195.19|4194.59|4195.32|4194.72|4195.07|4194.47|5
1646801780000|2022-03-09 04:56:20|4195.57|4194.97|4195.57|4194.97|4195.57|4194.97|4195.57|4194.97|5
1646801790000|2022-03-09 04:56:30|4195.82|4195.22|4196.57|4195.97|4196.57|4195.97|4195.82|4195.22|22
1646801800000|2022-03-09 04:56:40|4196.69|4196.09|4196.44|4195.84|4196.69|4196.09|4196.44|4195.84|21
1646801810000|2022-03-09 04:56:50|4196.32|4195.72|4196.32|4195.72|4196.44|4195.84|4196.07|4195.47|8
1646801820000|2022-03-09 04:57:00|4196.57|4195.97|4195.94|4195.34|4196.57|4195.97|4195.94|4195.34|14
1646801830000|2022-03-09 04:57:10|4195.82|4195.22|4195.32|4194.72|4195.82|4195.22|4195.07|4194.47|15
1646801840000|2022-03-09 04:57:20|4195.19|4194.59|4195.57|4194.97|4195.57|4194.97|4195.19|4194.59|8
1646801850000|2022-03-09 04:57:30|4195.44|4194.84|4195.19|4194.59|4195.44|4194.84|4195.19|4194.59|15
1646801860000|2022-03-09 04:57:40|4195.07|4194.47|4195.07|4194.47|4195.32|4194.72|4194.94|4194.34|42
1646801870000|2022-03-09 04:57:50|4194.94|4194.34|4194.57|4193.97|4195.07|4194.47|4194.57|4193.97|10
1646801890000|2022-03-09 04:58:10|4194.44|4193.84|4195.07|4194.47|4195.07|4194.47|4194.44|4193.84|18
1646801910000|2022-03-09 04:58:30|4194.94|4194.34|4195.07|4194.47|4195.07|4194.47|4194.94|4194.34|2
1646801920000|2022-03-09 04:58:40|4194.94|4194.34|4195.44|4194.84|4195.82|4195.22|4194.94|4194.34|26
1646801930000|2022-03-09 04:58:50|4195.32|4194.72|4195.19|4194.59|4195.32|4194.72|4195.07|4194.47|2
1646801940000|2022-03-09 04:59:00|4195.07|4194.47|4194.07|4193.47|4195.07|4194.47|4194.07|4193.47|41
1646801950000|2022-03-09 04:59:10|4193.82|4193.22|4193.57|4192.97|4194.07|4193.47|4193.57|4192.97|36
1646801960000|2022-03-09 04:59:20|4193.82|4193.22|4193.32|4192.72|4193.82|4193.22|4193.19|4192.59|24
1646801970000|2022-03-09 04:59:30|4193.19|4192.59|4193.19|4192.59|4193.32|4192.72|4193.07|4192.47|12
1646801980000|2022-03-09 04:59:40|4193.07|4192.47|4193.19|4192.59|4193.32|4192.72|4193.07|4192.47|17
1646801990000|2022-03-09 04:59:50|4193.32|4192.72|4193.57|4192.97|4193.57|4192.97|4193.07|4192.47|20
1646802000000|2022-03-09 05:00:00|4193.69|4193.09|4192.82|4192.22|4193.69|4193.09|4192.82|4192.22|56
1646802010000|2022-03-09 05:00:10|4192.94|4192.34|4193.07|4192.47|4193.07|4192.47|4192.82|4192.22|19
1646802020000|2022-03-09 05:00:20|4192.94|4192.34|4193.44|4192.84|4193.57|4192.97|4192.82|4192.22|18
1646802030000|2022-03-09 05:00:30|4193.32|4192.72|4193.07|4192.47|4193.32|4192.72|4193.07|4192.47|5
1646802040000|2022-03-09 05:00:40|4192.94|4192.34|4192.57|4191.97|4192.94|4192.34|4192.57|4191.97|37
1646802050000|2022-03-09 05:00:50|4192.44|4191.84|4191.82|4191.22|4192.82|4192.22|4191.32|4190.72|132
1646802060000|2022-03-09 05:01:00|4191.69|4191.09|4191.07|4190.47|4191.82|4191.22|4191.07|4190.47|32
1646802070000|2022-03-09 05:01:10|4191.19|4190.59|4191.32|4190.72|4191.57|4190.97|4191.19|4190.59|22
1646802080000|2022-03-09 05:01:20|4191.07|4190.47|4190.82|4190.22|4191.19|4190.59|4190.82|4190.22|15
1646802090000|2022-03-09 05:01:30|4190.69|4190.09|4189.07|4188.47|4190.69|4190.09|4189.07|4188.47|105
1646802100000|2022-03-09 05:01:40|4188.94|4188.34|4189.32|4188.72|4189.57|4188.97|4188.57|4187.97|141
1646802110000|2022-03-09 05:01:50|4189.19|4188.59|4189.32|4188.72|4189.57|4188.97|4189.07|4188.47|34
1646802120000|2022-03-09 05:02:00|4189.44|4188.84|4189.44|4188.84|4189.57|4188.97|4189.19|4188.59|23
1646802130000|2022-03-09 05:02:10|4189.57|4188.97|4188.69|4188.09|4189.57|4188.97|4188.57|4187.97|85
1646802140000|2022-03-09 05:02:20|4188.94|4188.34|4189.32|4188.72|4189.32|4188.72|4188.82|4188.22|46
1646802150000|2022-03-09 05:02:30|4189.57|4188.97|4189.19|4188.59|4189.82|4189.22|4189.19|4188.59|28
1646802160000|2022-03-09 05:02:40|4189.32|4188.72|4188.94|4188.34|4189.44|4188.84|4188.82|4188.22|25
1646802170000|2022-03-09 05:02:50|4188.82|4188.22|4188.82|4188.22|4189.32|4188.72|4188.69|4188.09|34
1646802180000|2022-03-09 05:03:00|4188.94|4188.34|4189.19|4188.59|4189.44|4188.84|4188.94|4188.34|19
1646802190000|2022-03-09 05:03:10|4189.07|4188.47|4189.32|4188.72|4189.57|4188.97|4189.07|4188.47|20
1646802200000|2022-03-09 05:03:20|4189.44|4188.84|4189.44|4188.84|4189.57|4188.97|4189.44|4188.84|13
1646802210000|2022-03-09 05:03:30|4189.32|4188.72|4189.07|4188.47|4189.69|4189.09|4189.07|4188.47|12
1646802220000|2022-03-09 05:03:40|4188.82|4188.22|4189.44|4188.84|4189.44|4188.84|4188.82|4188.22|35
1646802230000|2022-03-09 05:03:50|4189.32|4188.72|4189.69|4189.09|4189.69|4189.09|4189.19|4188.59|11
1646802240000|2022-03-09 05:04:00|4189.82|4189.22|4189.57|4188.97|4189.94|4189.34|4189.57|4188.97|18
1646802250000|2022-03-09 05:04:10|4189.69|4189.09|4189.19|4188.59|4189.69|4189.09|4189.19|4188.59|18
1646802260000|2022-03-09 05:04:20|4189.07|4188.47|4189.07|4188.47|4189.07|4188.47|4188.94|4188.34|6
1646802270000|2022-03-09 05:04:30|4188.94|4188.34|4188.69|4188.09|4188.94|4188.34|4188.44|4187.84|27
1646802280000|2022-03-09 05:04:40|4188.57|4187.97|4188.44|4187.84|4188.69|4188.09|4188.44|4187.84|30
1646802290000|2022-03-09 05:04:50|4188.57|4187.97|4189.32|4188.72|4189.32|4188.72|4188.57|4187.97|20
1646802300000|2022-03-09 05:05:00|4189.19|4188.59|4189.57|4188.97|4189.82|4189.22|4189.19|4188.59|12
1646802310000|2022-03-09 05:05:10|4189.44|4188.84|4189.44|4188.84|4189.82|4189.22|4189.44|4188.84|4
1646802320000|2022-03-09 05:05:20|4189.32|4188.72|4189.69|4189.09|4189.82|4189.22|4189.32|4188.72|14
1646802330000|2022-03-09 05:05:30|4189.94|4189.34|4189.82|4189.22|4189.94|4189.34|4189.82|4189.22|20
1646802340000|2022-03-09 05:05:40|4189.94|4189.34|4189.94|4189.34|4190.07|4189.47|4189.69|4189.09|15
1646802350000|2022-03-09 05:05:50|4189.82|4189.22|4189.94|4189.34|4190.07|4189.47|4189.82|4189.22|3
1646802360000|2022-03-09 05:06:00|4189.82|4189.22|4189.57|4188.97|4190.07|4189.47|4189.57|4188.97|11
1646802370000|2022-03-09 05:06:10|4189.44|4188.84|4189.19|4188.59|4189.57|4188.97|4189.19|4188.59|6
1646802380000|2022-03-09 05:06:20|4189.32|4188.72|4189.69|4189.09|4189.69|4189.09|4189.32|4188.72|21
1646802390000|2022-03-09 05:06:30|4189.82|4189.22|4189.32|4188.72|4189.94|4189.34|4189.19|4188.59|31
1646802400000|2022-03-09 05:06:40|4189.44|4188.84|4189.19|4188.59|4189.44|4188.84|4188.94|4188.34|2
1646802410000|2022-03-09 05:06:50|4189.07|4188.47|4189.19|4188.59|4189.44|4188.84|4189.07|4188.47|5
1646802420000|2022-03-09 05:07:00|4189.32|4188.72|4188.94|4188.34|4189.32|4188.72|4188.69|4188.09|14
1646802430000|2022-03-09 05:07:10|4189.07|4188.47|4189.69|4189.09|4189.69|4189.09|4189.07|4188.47|22
1646802440000|2022-03-09 05:07:20|4189.57|4188.97|4189.69|4189.09|4189.69|4189.09|4189.57|4188.97|2
1646802450000|2022-03-09 05:07:30|4189.57|4188.97|4189.44|4188.84|4189.69|4189.09|4189.44|4188.84|9
1646802460000|2022-03-09 05:07:40|4189.57|4188.97|4189.44|4188.84|4189.57|4188.97|4189.19|4188.59|19
1646802470000|2022-03-09 05:07:50|4189.57|4188.97|4189.57|4188.97|4189.57|4188.97|4189.44|4188.84|1
1646802480000|2022-03-09 05:08:00|4189.69|4189.09|4189.57|4188.97|4189.69|4189.09|4189.57|4188.97|6
1646802490000|2022-03-09 05:08:10|4189.32|4188.72|4189.19|4188.59|4189.57|4188.97|4189.19|4188.59|16
1646802500000|2022-03-09 05:08:20|4189.07|4188.47|4189.44|4188.84|4189.44|4188.84|4189.07|4188.47|6
1646802520000|2022-03-09 05:08:40|4189.32|4188.72|4189.07|4188.47|4189.32|4188.72|4189.07|4188.47|10
1646802530000|2022-03-09 05:08:50|4189.32|4188.72|4189.44|4188.84|4189.44|4188.84|4189.32|4188.72|8
1646802540000|2022-03-09 05:09:00|4189.57|4188.97|4189.44|4188.84|4189.57|4188.97|4189.19|4188.59|5
1646802550000|2022-03-09 05:09:10|4189.57|4188.97|4189.44|4188.84|4189.57|4188.97|4189.32|4188.72|0
1646802560000|2022-03-09 05:09:20|4189.32|4188.72|4189.44|4188.84|4189.44|4188.84|4189.32|4188.72|4
1646802570000|2022-03-09 05:09:30|4189.32|4188.72|4189.32|4188.72|4189.44|4188.84|4189.19|4188.59|9
1646802580000|2022-03-09 05:09:40|4189.44|4188.84|4189.19|4188.59|4189.44|4188.84|4189.07|4188.47|5
1646802590000|2022-03-09 05:09:50|4189.07|4188.47|4188.57|4187.97|4189.07|4188.47|4188.57|4187.97|22
1646802600000|2022-03-09 05:10:00|4188.69|4188.09|4188.32|4187.72|4188.82|4188.22|4188.32|4187.72|25
1646802610000|2022-03-09 05:10:10|4188.44|4187.84|4187.82|4187.22|4188.44|4187.84|4187.69|4187.09|71
1646802620000|2022-03-09 05:10:20|4187.69|4187.09|4187.57|4186.97|4187.69|4187.09|4187.57|4186.97|2
1646802630000|2022-03-09 05:10:30|4187.44|4186.84|4187.57|4186.97|4187.69|4187.09|4187.44|4186.84|25
1646802640000|2022-03-09 05:10:40|4187.69|4187.09|4187.82|4187.22|4187.94|4187.34|4187.69|4187.09|21
1646802650000|2022-03-09 05:10:50|4187.69|4187.09|4187.57|4186.97|4187.69|4187.09|4187.44|4186.84|9
1646802660000|2022-03-09 05:11:00|4187.69|4187.09|4188.57|4187.97|4188.57|4187.97|4187.57|4186.97|37
1646802670000|2022-03-09 05:11:10|4188.69|4188.09|4188.69|4188.09|4188.94|4188.34|4188.44|4187.84|18
1646802680000|2022-03-09 05:11:20|4188.82|4188.22|4189.19|4188.59|4189.32|4188.72|4188.82|4188.22|12
1646802690000|2022-03-09 05:11:30|4189.07|4188.47|4189.44|4188.84|4189.57|4188.97|4189.07|4188.47|19
1646802700000|2022-03-09 05:11:40|4189.57|4188.97|4190.19|4189.59|4190.19|4189.59|4189.57|4188.97|16
1646802710000|2022-03-09 05:11:50|4190.32|4189.72|4190.32|4189.72|4190.32|4189.72|4189.94|4189.34|32
1646802720000|2022-03-09 05:12:00|4190.44|4189.84|4189.94|4189.34|4190.44|4189.84|4189.82|4189.22|32
1646802730000|2022-03-09 05:12:10|4189.82|4189.22|4189.57|4188.97|4189.94|4189.34|4189.32|4188.72|20
1646802740000|2022-03-09 05:12:20|4189.32|4188.72|4189.69|4189.09|4189.82|4189.22|4189.32|4188.72|19
1646802750000|2022-03-09 05:12:30|4189.82|4189.22|4189.44|4188.84|4189.82|4189.22|4189.32|4188.72|4
1646802760000|2022-03-09 05:12:40|||||||||2
1646802770000|2022-03-09 05:12:50|4189.32|4188.72|4189.69|4189.09|4189.82|4189.22|4189.32|4188.72|30
1646802780000|2022-03-09 05:13:00|4189.57|4188.97|4189.57|4188.97|4189.57|4188.97|4189.44|4188.84|20
1646802790000|2022-03-09 05:13:10|4189.44|4188.84|4190.07|4189.47|4190.32|4189.72|4189.44|4188.84|40
1646802800000|2022-03-09 05:13:20|4190.19|4189.59|4190.44|4189.84|4190.57|4189.97|4190.19|4189.59|13
1646802810000|2022-03-09 05:13:30|4190.57|4189.97|4190.19|4189.59|4190.57|4189.97|4190.19|4189.59|20
1646802820000|2022-03-09 05:13:40|4190.32|4189.72|4190.69|4190.09|4190.82|4190.22|4190.32|4189.72|10
1646802830000|2022-03-09 05:13:50|4190.57|4189.97|4190.44|4189.84|4190.57|4189.97|4190.19|4189.59|12
1646802840000|2022-03-09 05:14:00|4190.57|4189.97|4190.44|4189.84|4190.69|4190.09|4190.44|4189.84|8
1646802850000|2022-03-09 05:14:10|4190.57|4189.97|4190.44|4189.84|4190.57|4189.97|4190.44|4189.84|3
1646802860000|2022-03-09 05:14:20|4190.32|4189.72|4189.19|4188.59|4190.32|4189.72|4188.82|4188.22|51
1646802870000|2022-03-09 05:14:30|4188.94|4188.34|4188.57|4187.97|4188.94|4188.34|4188.44|4187.84|31
1646802880000|2022-03-09 05:14:40|4188.44|4187.84|4188.07|4187.47|4188.57|4187.97|4188.07|4187.47|18
1646802890000|2022-03-09 05:14:50|4188.19|4187.59|4188.07|4187.47|4188.19|4187.59|4187.94|4187.34|3
1646802900000|2022-03-09 05:15:00|4187.94|4187.34|4187.32|4186.72|4188.32|4187.72|4187.32|4186.72|31
1646802910000|2022-03-09 05:15:10|4186.94|4186.34|4187.69|4187.09|4187.69|4187.09|4186.69|4186.09|54
1646802920000|2022-03-09 05:15:20|4188.32|4187.72|4187.94|4187.34|4188.44|4187.84|4187.94|4187.34|27
1646802930000|2022-03-09 05:15:30|4188.07|4187.47|4187.94|4187.34|4188.19|4187.59|4187.94|4187.34|4
1646802940000|2022-03-09 05:15:40|4187.82|4187.22|4187.69|4187.09|4187.94|4187.34|4187.69|4187.09|5
1646802950000|2022-03-09 05:15:50|4188.07|4187.47|4187.94|4187.34|4188.07|4187.47|4187.94|4187.34|5
1646802960000|2022-03-09 05:16:00|4187.82|4187.22|4187.69|4187.09|4187.82|4187.22|4187.69|4187.09|7
1646802970000|2022-03-09 05:16:10|4187.57|4186.97|4186.07|4185.47|4187.57|4186.97|4185.69|4185.09|77
1646802980000|2022-03-09 05:16:20|4185.94|4185.34|4185.57|4184.97|4186.32|4185.72|4185.57|4184.97|18
1646802990000|2022-03-09 05:16:30|4185.44|4184.84|4185.44|4184.84|4185.57|4184.97|4185.32|4184.72|24
1646803000000|2022-03-09 05:16:40|4185.57|4184.97|4184.19|4183.59|4185.57|4184.97|4183.82|4183.22|310
1646803010000|2022-03-09 05:16:50|4184.07|4183.47|4183.82|4183.22|4184.19|4183.59|4183.82|4183.22|42
1646803020000|2022-03-09 05:17:00|4183.57|4182.97|4183.44|4182.84|4183.82|4183.22|4183.32|4182.72|44
1646803030000|2022-03-09 05:17:10|4183.32|4182.72|4183.69|4183.09|4183.69|4183.09|4183.19|4182.59|20
1646803040000|2022-03-09 05:17:20|4183.82|4183.22|4184.69|4184.09|4184.82|4184.22|4183.82|4183.22|29
1646803050000|2022-03-09 05:17:30|4184.32|4183.72|4184.94|4184.34|4184.94|4184.34|4184.19|4183.59|54
1646803060000|2022-03-09 05:17:40|4184.82|4184.22|4185.07|4184.47|4185.07|4184.47|4184.82|4184.22|57
1646803070000|2022-03-09 05:17:50|4185.19|4184.59|4184.32|4183.72|4185.19|4184.59|4184.19|4183.59|28
1646803080000|2022-03-09 05:18:00|4184.69|4184.09|4185.44|4184.84|4185.44|4184.84|4184.69|4184.09|21
1646803090000|2022-03-09 05:18:10|4185.57|4184.97|4185.19|4184.59|4185.57|4184.97|4184.82|4184.22|16
1646803100000|2022-03-09 05:18:20|4185.07|4184.47|4185.19|4184.59|4185.19|4184.59|4184.82|4184.22|13
1646803110000|2022-03-09 05:18:30|4185.07|4184.47|4185.57|4184.97|4185.57|4184.97|4184.82|4184.22|24
1646803120000|2022-03-09 05:18:40|4185.44|4184.84|4185.32|4184.72|4185.44|4184.84|4185.32|4184.72|4
1646803130000|2022-03-09 05:18:50|4185.44|4184.84|4185.44|4184.84|4185.57|4184.97|4185.19|4184.59|10
1646803140000|2022-03-09 05:19:00|4185.32|4184.72|4185.82|4185.22|4186.44|4185.84|4185.19|4184.59|62
1646803150000|2022-03-09 05:19:10|4185.94|4185.34|4185.82|4185.22|4185.94|4185.34|4185.82|4185.22|0
1646803160000|2022-03-09 05:19:20|4186.07|4185.47|4186.19|4185.59|4186.32|4185.72|4185.82|4185.22|26
1646803170000|2022-03-09 05:19:30|4186.32|4185.72|4186.19|4185.59|4186.32|4185.72|4186.07|4185.47|2
1646803180000|2022-03-09 05:19:40|4186.07|4185.47|4185.82|4185.22|4186.19|4185.59|4185.82|4185.22|9
1646803190000|2022-03-09 05:19:50|4185.94|4185.34|4185.82|4185.22|4185.94|4185.34|4185.69|4185.09|3
1646803200000|2022-03-09 05:20:00|4185.69|4185.09|4185.44|4184.84|4185.69|4185.09|4185.32|4184.72|3
1646803210000|2022-03-09 05:20:10|4185.32|4184.72|4185.44|4184.84|4185.57|4184.97|4185.19|4184.59|11
1646803220000|2022-03-09 05:20:20|4186.57|4185.97|4187.32|4186.72|4187.57|4186.97|4186.44|4185.84|69
1646803230000|2022-03-09 05:20:30|4187.19|4186.59|4187.69|4187.09|4187.69|4187.09|4187.19|4186.59|26
1646803240000|2022-03-09 05:20:40|4187.82|4187.22|4187.57|4186.97|4188.19|4187.59|4187.57|4186.97|24
1646803250000|2022-03-09 05:20:50|4187.82|4187.22|4187.57|4186.97|4188.07|4187.47|4187.57|4186.97|14
1646803260000|2022-03-09 05:21:00|4187.44|4186.84|4187.94|4187.34|4187.94|4187.34|4187.44|4186.84|8
1646803270000|2022-03-09 05:21:10|4187.82|4187.22|4187.94|4187.34|4187.94|4187.34|4187.69|4187.09|5
1646803280000|2022-03-09 05:21:20|4187.82|4187.22|4187.82|4187.22|4187.94|4187.34|4187.82|4187.22|3
1646803290000|2022-03-09 05:21:30|4187.94|4187.34|4187.69|4187.09|4187.94|4187.34|4187.69|4187.09|2
1646803300000|2022-03-09 05:21:40|4187.82|4187.22|4187.19|4186.59|4187.82|4187.22|4187.19|4186.59|22
1646803310000|2022-03-09 05:21:50|4186.94|4186.34|4187.32|4186.72|4187.32|4186.72|4186.94|4186.34|1
1646803320000|2022-03-09 05:22:00|4187.19|4186.59|4187.69|4187.09|4187.82|4187.22|4187.07|4186.47|24
1646803330000|2022-03-09 05:22:10|4187.57|4186.97|4187.69|4187.09|4187.82|4187.22|4187.57|4186.97|1
1646803340000|2022-03-09 05:22:20|4187.82|4187.22|4188.19|4187.59|4188.32|4187.72|4187.82|4187.22|21
1646803350000|2022-03-09 05:22:30|4188.32|4187.72|4188.07|4187.47|4188.32|4187.72|4187.82|4187.22|6
1646803360000|2022-03-09 05:22:40|4187.82|4187.22|4187.44|4186.84|4187.82|4187.22|4187.44|4186.84|15
1646803370000|2022-03-09 05:22:50|4187.32|4186.72|4187.19|4186.59|4187.32|4186.72|4186.82|4186.22|19
1646803380000|2022-03-09 05:23:00|4187.32|4186.72|4188.07|4187.47|4188.07|4187.47|4187.32|4186.72|7
1646803390000|2022-03-09 05:23:10|4187.94|4187.34|4187.19|4186.59|4187.94|4187.34|4187.07|4186.47|8
1646803400000|2022-03-09 05:23:20|4187.07|4186.47|4186.94|4186.34|4187.19|4186.59|4186.94|4186.34|3
1646803410000|2022-03-09 05:23:30|4187.32|4186.72|4187.19|4186.59|4187.32|4186.72|4187.07|4186.47|8
1646803420000|2022-03-09 05:23:40|4187.07|4186.47|4186.19|4185.59|4187.07|4186.47|4186.19|4185.59|16
1646803430000|2022-03-09 05:23:50|4186.32|4185.72|4186.32|4185.72|4186.57|4185.97|4186.32|4185.72|13
1646803440000|2022-03-09 05:24:00|4186.44|4185.84|4186.19|4185.59|4186.69|4186.09|4186.19|4185.59|13
1646803450000|2022-03-09 05:24:10|4186.07|4185.47|4186.32|4185.72|4186.69|4186.09|4186.07|4185.47|18
1646803460000|2022-03-09 05:24:20|4186.94|4186.34|4186.44|4185.84|4186.94|4186.34|4186.44|4185.84|29
1646803470000|2022-03-09 05:24:30|4186.57|4185.97|4186.32|4185.72|4186.57|4185.97|4186.32|4185.72|3
1646803480000|2022-03-09 05:24:40|4186.44|4185.84|4187.07|4186.47|4187.07|4186.47|4186.44|4185.84|22
1646803490000|2022-03-09 05:24:50|4187.32|4186.72|4187.19|4186.59|4187.44|4186.84|4187.19|4186.59|5
1646803500000|2022-03-09 05:25:00|4187.32|4186.72|4187.44|4186.84|4187.44|4186.84|4187.19|4186.59|7
1646803510000|2022-03-09 05:25:10|4186.94|4186.34|4186.44|4185.84|4186.94|4186.34|4186.32|4185.72|17
1646803520000|2022-03-09 05:25:20|4186.32|4185.72|4187.94|4187.34|4187.94|4187.34|4186.19|4185.59|43
1646803530000|2022-03-09 05:25:30|4188.07|4187.47|4188.94|4188.34|4188.94|4188.34|4187.94|4187.34|60
1646803540000|2022-03-09 05:25:40|4189.44|4188.84|4192.44|4191.84|4192.44|4191.84|4189.44|4188.84|260
1646803550000|2022-03-09 05:25:50|4192.32|4191.72|4193.07|4192.47|4193.07|4192.47|4191.44|4190.84|153
1646803560000|2022-03-09 05:26:00|4192.94|4192.34|4194.82|4194.22|4194.94|4194.34|4192.69|4192.09|154
1646803570000|2022-03-09 05:26:10|4194.69|4194.09|4195.07|4194.47|4195.07|4194.47|4194.19|4193.59|72
1646803580000|2022-03-09 05:26:20|4194.94|4194.34|4194.19|4193.59|4194.94|4194.34|4194.19|4193.59|22
1646803590000|2022-03-09 05:26:30|4194.07|4193.47|4194.44|4193.84|4194.57|4193.97|4194.07|4193.47|21
1646803600000|2022-03-09 05:26:40|4194.57|4193.97|4194.19|4193.59|4194.57|4193.97|4194.07|4193.47|20
1646803610000|2022-03-09 05:26:50|4194.57|4193.97|4194.32|4193.72|4194.57|4193.97|4194.07|4193.47|18
1646803620000|2022-03-09 05:27:00|4194.44|4193.84|4193.69|4193.09|4194.57|4193.97|4193.69|4193.09|47
1646803630000|2022-03-09 05:27:10|4193.57|4192.97|4194.19|4193.59|4194.19|4193.59|4193.32|4192.72|74
1646803640000|2022-03-09 05:27:20|4193.94|4193.34|4194.19|4193.59|4194.44|4193.84|4193.69|4193.09|19
1646803650000|2022-03-09 05:27:30|4194.07|4193.47|4194.07|4193.47|4194.07|4193.47|4193.82|4193.22|21
1646803660000|2022-03-09 05:27:40|4194.19|4193.59|4193.94|4193.34|4194.19|4193.59|4193.94|4193.34|2
1646803670000|2022-03-09 05:27:50|4194.07|4193.47|4193.94|4193.34|4194.19|4193.59|4193.94|4193.34|7
1646803680000|2022-03-09 05:28:00|4193.82|4193.22|4193.82|4193.22|4194.07|4193.47|4193.82|4193.22|9
1646803690000|2022-03-09 05:28:10|4193.69|4193.09|4194.07|4193.47|4194.07|4193.47|4193.57|4192.97|15
1646803700000|2022-03-09 05:28:20|4193.94|4193.34|4194.19|4193.59|4194.19|4193.59|4193.69|4193.09|70
1646803710000|2022-03-09 05:28:30|4193.07|4192.47|4193.69|4193.09|4193.82|4193.22|4193.07|4192.47|83
1646803720000|2022-03-09 05:28:40|4193.57|4192.97|4193.57|4192.97|4193.69|4193.09|4193.44|4192.84|10
1646803730000|2022-03-09 05:28:50|4193.69|4193.09|4193.07|4192.47|4193.69|4193.09|4193.07|4192.47|32
1646803740000|2022-03-09 05:29:00|4192.94|4192.34|4193.44|4192.84|4193.82|4193.22|4192.82|4192.22|47
1646803750000|2022-03-09 05:29:10|4193.69|4193.09|4192.94|4192.34|4194.07|4193.47|4192.82|4192.22|42
1646803760000|2022-03-09 05:29:20|4193.07|4192.47|4192.32|4191.72|4193.07|4192.47|4192.32|4191.72|19
1646803770000|2022-03-09 05:29:30|4192.44|4191.84|4193.19|4192.59|4193.19|4192.59|4192.44|4191.84|11
1646803780000|2022-03-09 05:29:40|4193.32|4192.72|4192.94|4192.34|4193.44|4192.84|4192.94|4192.34|28
1646803790000|2022-03-09 05:29:50|4193.07|4192.47|4192.82|4192.22|4193.19|4192.59|4192.82|4192.22|2
1646803800000|2022-03-09 05:30:00|4192.94|4192.34|4192.82|4192.22|4193.44|4192.84|4192.69|4192.09|27
1646803810000|2022-03-09 05:30:10|4192.94|4192.34|4193.07|4192.47|4193.19|4192.59|4192.94|4192.34|20
1646803820000|2022-03-09 05:30:20|4193.19|4192.59|4192.07|4191.47|4193.44|4192.84|4191.94|4191.34|36
1646803830000|2022-03-09 05:30:30|4191.94|4191.34|4193.07|4192.47|4193.07|4192.47|4191.94|4191.34|30
1646803840000|2022-03-09 05:30:40|4193.19|4192.59|4192.69|4192.09|4193.19|4192.59|4192.44|4191.84|26
1646803850000|2022-03-09 05:30:50|4192.82|4192.22|4191.69|4191.09|4192.94|4192.34|4191.69|4191.09|26
1646803860000|2022-03-09 05:31:00|4191.57|4190.97|4191.32|4190.72|4191.69|4191.09|4190.94|4190.34|33
1646803870000|2022-03-09 05:31:10|4191.44|4190.84|4191.94|4191.34|4191.94|4191.34|4191.44|4190.84|6
1646803880000|2022-03-09 05:31:20|4192.57|4191.97|4192.82|4192.22|4193.07|4192.47|4192.32|4191.72|59
1646803890000|2022-03-09 05:31:30|4192.94|4192.34|4192.94|4192.34|4193.57|4192.97|4192.94|4192.34|28
1646803900000|2022-03-09 05:31:40|4192.82|4192.22|4192.94|4192.34|4193.19|4192.59|4192.82|4192.22|4
1646803910000|2022-03-09 05:31:50|4193.07|4192.47|4193.07|4192.47|4193.19|4192.59|4192.94|4192.34|8
1646803920000|2022-03-09 05:32:00|4192.82|4192.22|4192.44|4191.84|4192.94|4192.34|4191.82|4191.22|19
1646803930000|2022-03-09 05:32:10|4192.69|4192.09|4192.07|4191.47|4192.69|4192.09|4192.07|4191.47|12
1646803940000|2022-03-09 05:32:20|4191.94|4191.34|4191.69|4191.09|4192.19|4191.59|4191.07|4190.47|17
1646803950000|2022-03-09 05:32:30|4191.57|4190.97|4191.44|4190.84|4191.94|4191.34|4191.44|4190.84|21
1646803960000|2022-03-09 05:32:40|4191.32|4190.72|4190.44|4189.84|4191.32|4190.72|4190.19|4189.59|42
1646803970000|2022-03-09 05:32:50|4190.57|4189.97|4188.82|4188.22|4190.57|4189.97|4188.82|4188.22|115
1646803980000|2022-03-09 05:33:00|4188.32|4187.72|4188.69|4188.09|4188.69|4188.09|4188.32|4187.72|62
1646803990000|2022-03-09 05:33:10|4188.57|4187.97|4188.69|4188.09|4188.82|4188.22|4188.57|4187.97|28
1646804000000|2022-03-09 05:33:20|4188.57|4187.97|4187.07|4186.47|4188.57|4187.97|4187.07|4186.47|37
1646804010000|2022-03-09 05:33:30|4187.19|4186.59|4187.69|4187.09|4187.94|4187.34|4186.82|4186.22|65
1646804020000|2022-03-09 05:33:40|4187.57|4186.97|4187.32|4186.72|4187.57|4186.97|4186.94|4186.34|29
1646804030000|2022-03-09 05:33:50|4187.19|4186.59|4186.44|4185.84|4187.32|4186.72|4186.07|4185.47|66
1646804040000|2022-03-09 05:34:00|4186.32|4185.72|4186.94|4186.34|4187.07|4186.47|4186.19|4185.59|19
1646804050000|2022-03-09 05:34:10|4186.82|4186.22|4187.07|4186.47|4187.19|4186.59|4186.57|4185.97|14
1646804060000|2022-03-09 05:34:20|4186.94|4186.34|4186.32|4185.72|4186.94|4186.34|4186.32|4185.72|18
1646804070000|2022-03-09 05:34:30|4186.44|4185.84|4186.44|4185.84|4186.57|4185.97|4186.19|4185.59|16
1646804080000|2022-03-09 05:34:40|4186.19|4185.59|4186.57|4185.97|4186.57|4185.97|4186.19|4185.59|12
1646804090000|2022-03-09 05:34:50|4186.44|4185.84|4185.82|4185.22|4186.44|4185.84|4185.82|4185.22|20
1646804100000|2022-03-09 05:35:00|4185.44|4184.84|4184.94|4184.34|4185.44|4184.84|4184.57|4183.97|105
1646804110000|2022-03-09 05:35:10|4185.44|4184.84|4185.44|4184.84|4185.82|4185.22|4185.32|4184.72|33
1646804120000|2022-03-09 05:35:20|4185.69|4185.09|4186.19|4185.59|4186.44|4185.84|4185.44|4184.84|25
1646804130000|2022-03-09 05:35:30|4186.32|4185.72|4186.44|4185.84|4186.69|4186.09|4185.94|4185.34|38
1646804140000|2022-03-09 05:35:40|4186.57|4185.97|4185.94|4185.34|4186.69|4186.09|4185.69|4185.09|33
1646804150000|2022-03-09 05:35:50|4186.19|4185.59|4186.44|4185.84|4186.44|4185.84|4185.82|4185.22|20
1646804160000|2022-03-09 05:36:00|4186.32|4185.72|4185.69|4185.09|4186.44|4185.84|4185.69|4185.09|7
1646804170000|2022-03-09 05:36:10|4185.32|4184.72|4184.94|4184.34|4185.44|4184.84|4184.94|4184.34|26
1646804180000|2022-03-09 05:36:20|4184.82|4184.22|4184.19|4183.59|4184.82|4184.22|4183.82|4183.22|38
1646804190000|2022-03-09 05:36:30|4184.07|4183.47|4182.94|4182.34|4184.07|4183.47|4182.94|4182.34|58
1646804200000|2022-03-09 05:36:40|4183.07|4182.47|4183.94|4183.34|4184.07|4183.47|4183.07|4182.47|31
1646804210000|2022-03-09 05:36:50|4184.07|4183.47|4185.19|4184.59|4185.44|4184.84|4184.07|4183.47|19
1646804220000|2022-03-09 05:37:00|4184.94|4184.34|4184.69|4184.09|4185.19|4184.59|4184.19|4183.59|21
1646804230000|2022-03-09 05:37:10|4184.82|4184.22|4184.19|4183.59|4184.82|4184.22|4184.19|4183.59|11
1646804240000|2022-03-09 05:37:20|4184.07|4183.47|4183.19|4182.59|4184.07|4183.47|4183.19|4182.59|30
1646804250000|2022-03-09 05:37:30|4183.07|4182.47|4182.69|4182.09|4183.07|4182.47|4182.44|4181.84|27
1646804260000|2022-03-09 05:37:40|4182.44|4181.84|4179.57|4178.97|4182.44|4181.84|4179.57|4178.97|237
1646804270000|2022-03-09 05:37:50|4180.19|4179.59|4179.69|4179.09|4180.44|4179.84|4179.44|4178.84|123
1646804280000|2022-03-09 05:38:00|4179.94|4179.34|4180.57|4179.97|4181.94|4181.34|4179.82|4179.22|66
1646804290000|2022-03-09 05:38:10|4180.44|4179.84|4181.07|4180.47|4181.07|4180.47|4179.69|4179.09|78
1646804300000|2022-03-09 05:38:20|4180.94|4180.34|4180.44|4179.84|4181.07|4180.47|4180.32|4179.72|20
1646804310000|2022-03-09 05:38:30|4180.32|4179.72|4179.82|4179.22|4180.44|4179.84|4179.57|4178.97|23
1646804320000|2022-03-09 05:38:40|4179.94|4179.34|4180.19|4179.59|4180.19|4179.59|4179.44|4178.84|59
1646804330000|2022-03-09 05:38:50|4179.82|4179.22|4179.69|4179.09|4180.07|4179.47|4179.69|4179.09|30
1646804340000|2022-03-09 05:39:00|4179.82|4179.22|4179.69|4179.09|4179.82|4179.22|4179.07|4178.47|59
1646804350000|2022-03-09 05:39:10|4179.57|4178.97|4178.69|4178.09|4179.57|4178.97|4178.69|4178.09|73
1646804360000|2022-03-09 05:39:20|4178.57|4177.97|4178.44|4177.84|4179.07|4178.47|4178.32|4177.72|20
1646804370000|2022-03-09 05:39:30|4178.69|4178.09|4177.94|4177.34|4178.82|4178.22|4177.94|4177.34|59
1646804380000|2022-03-09 05:39:40|4177.82|4177.22|4177.69|4177.09|4178.07|4177.47|4177.32|4176.72|62
1646804390000|2022-03-09 05:39:50|4177.57|4176.97|4177.44|4176.84|4177.69|4177.09|4177.07|4176.47|31
1646804400000|2022-03-09 05:40:00|4177.57|4176.97|4177.57|4176.97|4177.69|4177.09|4177.07|4176.47|30
1646804410000|2022-03-09 05:40:10|4178.07|4177.47|4178.19|4177.59|4178.94|4178.34|4178.07|4177.47|83
1646804420000|2022-03-09 05:40:20|4178.07|4177.47|4178.32|4177.72|4178.32|4177.72|4177.57|4176.97|50
1646804430000|2022-03-09 05:40:30|4178.19|4177.59|4177.19|4176.59|4178.32|4177.72|4177.07|4176.47|56
1646804440000|2022-03-09 05:40:40|4177.32|4176.72|4178.44|4177.84|4178.69|4178.09|4177.19|4176.59|39
1646804450000|2022-03-09 05:40:50|4178.57|4177.97|4178.44|4177.84|4178.69|4178.09|4178.19|4177.59|17
1646804460000|2022-03-09 05:41:00|4178.57|4177.97|4178.57|4177.97|4179.57|4178.97|4178.32|4177.72|49
1646804470000|2022-03-09 05:41:10|4178.44|4177.84|4178.82|4178.22|4179.19|4178.59|4178.32|4177.72|21
1646804480000|2022-03-09 05:41:20|4178.94|4178.34|4178.94|4178.34|4179.44|4178.84|4178.94|4178.34|19
1646804490000|2022-03-09 05:41:30|4178.82|4178.22|4178.44|4177.84|4178.82|4178.22|4177.69|4177.09|33
1646804500000|2022-03-09 05:41:40|4178.57|4177.97|4178.82|4178.22|4178.82|4178.22|4178.57|4177.97|13
1646804510000|2022-03-09 05:41:50|4178.69|4178.09|4179.44|4178.84|4179.44|4178.84|4178.69|4178.09|12
1646804520000|2022-03-09 05:42:00|4179.57|4178.97|4179.69|4179.09|4179.82|4179.22|4178.94|4178.34|15
1646804530000|2022-03-09 05:42:10|4179.82|4179.22|4180.44|4179.84|4180.57|4179.97|4179.82|4179.22|54
1646804540000|2022-03-09 05:42:20|4180.57|4179.97|4180.44|4179.84|4180.57|4179.97|4180.07|4179.47|21
1646804550000|2022-03-09 05:42:30|4180.19|4179.59|4180.44|4179.84|4180.44|4179.84|4180.19|4179.59|4
1646804560000|2022-03-09 05:42:40|4180.57|4179.97|4180.44|4179.84|4180.57|4179.97|4180.44|4179.84|9
1646804570000|2022-03-09 05:42:50|4180.57|4179.97|4180.82|4180.22|4180.82|4180.22|4180.57|4179.97|7
1646804580000|2022-03-09 05:43:00|4180.69|4180.09|4180.32|4179.72|4180.82|4180.22|4179.94|4179.34|33
1646804590000|2022-03-09 05:43:10|4180.44|4179.84|4180.57|4179.97|4181.07|4180.47|4180.44|4179.84|23
1646804600000|2022-03-09 05:43:20|4180.69|4180.09|4180.32|4179.72|4180.69|4180.09|4180.32|4179.72|3
1646804610000|2022-03-09 05:43:30|4180.44|4179.84|4180.82|4180.22|4180.82|4180.22|4180.32|4179.72|5
1646804620000|2022-03-09 05:43:40|4180.94|4180.34|4181.07|4180.47|4181.19|4180.59|4180.82|4180.22|17
1646804630000|2022-03-09 05:43:50|4181.19|4180.59|4181.07|4180.47|4181.19|4180.59|4181.07|4180.47|5
1646804640000|2022-03-09 05:44:00|4181.19|4180.59|4180.94|4180.34|4181.32|4180.72|4180.82|4180.22|13
1646804650000|2022-03-09 05:44:10|4180.82|4180.22|4180.44|4179.84|4180.82|4180.22|4180.32|4179.72|5
1646804660000|2022-03-09 05:44:20|4180.32|4179.72|4180.32|4179.72|4180.32|4179.72|4179.94|4179.34|32
1646804670000|2022-03-09 05:44:30|4180.07|4179.47|4179.94|4179.34|4180.32|4179.72|4179.94|4179.34|10
1646804680000|2022-03-09 05:44:40|4179.82|4179.22|4179.32|4178.72|4179.94|4179.34|4179.32|4178.72|15
1646804690000|2022-03-09 05:44:50|4179.44|4178.84|4179.69|4179.09|4179.69|4179.09|4179.32|4178.72|9
1646804700000|2022-03-09 05:45:00|4180.32|4179.72|4179.94|4179.34|4180.82|4180.22|4179.94|4179.34|61
1646804710000|2022-03-09 05:45:10|4179.57|4178.97|4179.19|4178.59|4179.57|4178.97|4178.69|4178.09|42
1646804720000|2022-03-09 05:45:20|4179.69|4179.09|4179.19|4178.59|4179.69|4179.09|4179.19|4178.59|5
1646804730000|2022-03-09 05:45:30|4179.44|4178.84|4179.69|4179.09|4179.94|4179.34|4179.44|4178.84|12
1646804740000|2022-03-09 05:45:40|4179.82|4179.22|4180.19|4179.59|4180.44|4179.84|4179.82|4179.22|6
1646804750000|2022-03-09 05:45:50|4180.32|4179.72|4180.82|4180.22|4180.94|4180.34|4180.32|4179.72|16
1646804760000|2022-03-09 05:46:00|4181.07|4180.47|4180.07|4179.47|4181.07|4180.47|4180.07|4179.47|29
1646804770000|2022-03-09 05:46:10|4180.32|4179.72|4180.32|4179.72|4180.69|4180.09|4180.32|4179.72|11
1646804780000|2022-03-09 05:46:20|4180.44|4179.84|4179.82|4179.22|4180.44|4179.84|4179.44|4178.84|42
1646804790000|2022-03-09 05:46:30|4179.94|4179.34|4179.44|4178.84|4179.94|4179.34|4179.44|4178.84|6
1646804800000|2022-03-09 05:46:40|4179.32|4178.72|4179.44|4178.84|4179.44|4178.84|4179.07|4178.47|14
1646804810000|2022-03-09 05:46:50|4179.32|4178.72|4179.19|4178.59|4179.57|4178.97|4179.19|4178.59|18
1646804820000|2022-03-09 05:47:00|4179.07|4178.47|4178.69|4178.09|4179.07|4178.47|4178.69|4178.09|13
1646804830000|2022-03-09 05:47:10|4178.57|4177.97|4177.82|4177.22|4178.57|4177.97|4177.82|4177.22|29
1646804840000|2022-03-09 05:47:20|4177.69|4177.09|4176.32|4175.72|4178.19|4177.59|4175.94|4175.34|205
1646804850000|2022-03-09 05:47:30|4176.07|4175.47|4176.44|4175.84|4176.69|4176.09|4176.07|4175.47|25
1646804860000|2022-03-09 05:47:40|4176.32|4175.72|4176.44|4175.84|4176.57|4175.97|4175.82|4175.22|25
1646804870000|2022-03-09 05:47:50|4176.19|4175.59|4175.69|4175.09|4176.32|4175.72|4175.57|4174.97|39
1646804880000|2022-03-09 05:48:00|4176.19|4175.59|4175.69|4175.09|4176.19|4175.59|4174.44|4173.84|182
1646804890000|2022-03-09 05:48:10|4175.44|4174.84|4175.94|4175.34|4175.94|4175.34|4175.32|4174.72|22
1646804900000|2022-03-09 05:48:20|4176.07|4175.47|4176.94|4176.34|4177.07|4176.47|4175.82|4175.22|47
1646804910000|2022-03-09 05:48:30|4176.82|4176.22|4175.94|4175.34|4176.94|4176.34|4175.94|4175.34|52
1646804920000|2022-03-09 05:48:40|4175.57|4174.97|4174.69|4174.09|4175.69|4175.09|4174.69|4174.09|53
1646804930000|2022-03-09 05:48:50|4174.82|4174.22|4174.69|4174.09|4174.94|4174.34|4174.19|4173.59|22
1646804940000|2022-03-09 05:49:00|4174.57|4173.97|4174.69|4174.09|4174.94|4174.34|4174.32|4173.72|30
1646804950000|2022-03-09 05:49:10|4174.94|4174.34|4175.69|4175.09|4175.69|4175.09|4174.82|4174.22|20
1646804960000|2022-03-09 05:49:20|4174.94|4174.34|4174.44|4173.84|4175.19|4174.59|4174.44|4173.84|23
1646804970000|2022-03-09 05:49:30|4174.69|4174.09|4174.94|4174.34|4175.57|4174.97|4174.57|4173.97|20
1646804980000|2022-03-09 05:49:40|4174.69|4174.09|4174.69|4174.09|4174.69|4174.09|4174.44|4173.84|14
1646804990000|2022-03-09 05:49:50|4174.94|4174.34|4175.32|4174.72|4175.32|4174.72|4174.82|4174.22|9
1646805000000|2022-03-09 05:50:00|4175.19|4174.59|4174.69|4174.09|4175.32|4174.72|4174.69|4174.09|13
1646805010000|2022-03-09 05:50:10|4174.82|4174.22|4174.32|4173.72|4174.94|4174.34|4174.32|4173.72|19
1646805020000|2022-03-09 05:50:20|4174.44|4173.84|4174.57|4173.97|4174.94|4174.34|4174.32|4173.72|32
1646805030000|2022-03-09 05:50:30|4174.44|4173.84|4174.82|4174.22|4174.82|4174.22|4174.44|4173.84|8
1646805040000|2022-03-09 05:50:40|4174.94|4174.34|4174.69|4174.09|4175.19|4174.59|4174.69|4174.09|43
1646805050000|2022-03-09 05:50:50|4174.57|4173.97|4175.19|4174.59|4175.44|4174.84|4174.57|4173.97|28
1646805060000|2022-03-09 05:51:00|4175.32|4174.72|4175.32|4174.72|4175.57|4174.97|4174.69|4174.09|8
1646805070000|2022-03-09 05:51:10|4175.44|4174.84|4175.44|4174.84|4175.44|4174.84|4175.44|4174.84|1
1646805080000|2022-03-09 05:51:20|4175.32|4174.72|4174.94|4174.34|4175.44|4174.84|4174.82|4174.22|14
1646805090000|2022-03-09 05:51:30|4174.82|4174.22|4174.57|4173.97|4174.82|4174.22|4174.19|4173.59|26
1646805100000|2022-03-09 05:51:40|4174.69|4174.09|4174.94|4174.34|4174.94|4174.34|4174.44|4173.84|4
1646805110000|2022-03-09 05:51:50|4174.82|4174.22|4174.44|4173.84|4174.94|4174.34|4174.32|4173.72|2
1646805120000|2022-03-09 05:52:00|4174.69|4174.09|4174.69|4174.09|4174.69|4174.09|4174.32|4173.72|15
1646805130000|2022-03-09 05:52:10|4174.57|4173.97|4174.69|4174.09|4174.69|4174.09|4174.32|4173.72|5
1646805140000|2022-03-09 05:52:20|4174.57|4173.97|4175.19|4174.59|4175.32|4174.72|4174.44|4173.84|30
1646805150000|2022-03-09 05:52:30|4174.94|4174.34|4174.57|4173.97|4174.94|4174.34|4174.57|4173.97|17
1646805170000|2022-03-09 05:52:50|4174.44|4173.84|4174.32|4173.72|4174.57|4173.97|4174.32|4173.72|9
1646805180000|2022-03-09 05:53:00|4174.69|4174.09|4174.44|4173.84|4174.82|4174.22|4174.32|4173.72|17
1646805190000|2022-03-09 05:53:10|4174.32|4173.72|4172.94|4172.34|4174.32|4173.72|4172.82|4172.22|100
1646805200000|2022-03-09 05:53:20|4173.07|4172.47|4172.57|4171.97|4173.32|4172.72|4172.57|4171.97|51
1646805210000|2022-03-09 05:53:30|4172.44|4171.84|4172.82|4172.22|4172.82|4172.22|4172.32|4171.72|27
1646805220000|2022-03-09 05:53:40|4172.94|4172.34|4173.57|4172.97|4173.69|4173.09|4172.94|4172.34|25
1646805230000|2022-03-09 05:53:50|4173.69|4173.09|4173.82|4173.22|4173.82|4173.22|4173.44|4172.84|22
1646805240000|2022-03-09 05:54:00|4174.07|4173.47|4175.57|4174.97|4175.69|4175.09|4174.07|4173.47|75
1646805250000|2022-03-09 05:54:10|4175.69|4175.09|4176.07|4175.47|4176.19|4175.59|4175.19|4174.59|39
1646805260000|2022-03-09 05:54:20|4176.19|4175.59|4176.94|4176.34|4177.07|4176.47|4175.94|4175.34|25
1646805270000|2022-03-09 05:54:30|4177.07|4176.47|4176.44|4175.84|4177.07|4176.47|4176.44|4175.84|26
1646805280000|2022-03-09 05:54:40|4176.57|4175.97|4176.44|4175.84|4176.69|4176.09|4176.19|4175.59|14
1646805290000|2022-03-09 05:54:50|4176.19|4175.59|4175.94|4175.34|4176.19|4175.59|4174.94|4174.34|65
1646805300000|2022-03-09 05:55:00|4176.07|4175.47|4175.69|4175.09|4176.07|4175.47|4175.44|4174.84|9
1646805310000|2022-03-09 05:55:10|4175.44|4174.84|4175.44|4174.84|4175.44|4174.84|4175.44|4174.84|10
1646805320000|2022-03-09 05:55:20|4175.57|4174.97|4175.69|4175.09|4175.69|4175.09|4175.44|4174.84|8
1646805330000|2022-03-09 05:55:30|4175.82|4175.22|4176.07|4175.47|4176.69|4176.09|4175.82|4175.22|27
1646805340000|2022-03-09 05:55:40|4176.19|4175.59|4175.94|4175.34|4176.57|4175.97|4175.94|4175.34|10
1646805350000|2022-03-09 05:55:50|4176.19|4175.59|4176.07|4175.47|4176.44|4175.84|4175.94|4175.34|12
1646805360000|2022-03-09 05:56:00|4176.19|4175.59|4176.44|4175.84|4176.57|4175.97|4176.07|4175.47|18
1646805370000|2022-03-09 05:56:10|4176.32|4175.72|4175.94|4175.34|4176.57|4175.97|4175.82|4175.22|64
1646805380000|2022-03-09 05:56:20|4176.07|4175.47|4176.44|4175.84|4176.44|4175.84|4175.94|4175.34|12
1646805390000|2022-03-09 05:56:30|4176.57|4175.97|4177.94|4177.34|4178.07|4177.47|4176.57|4175.97|127
1646805400000|2022-03-09 05:56:40|4178.07|4177.47|4178.32|4177.72|4178.44|4177.84|4178.07|4177.47|26
1646805410000|2022-03-09 05:56:50|4178.19|4177.59|4179.07|4178.47|4179.07|4178.47|4177.94|4177.34|75
1646805420000|2022-03-09 05:57:00|4179.44|4178.84|4178.82|4178.22|4179.44|4178.84|4178.82|4178.22|43
1646805430000|2022-03-09 05:57:10|4178.94|4178.34|4178.44|4177.84|4179.19|4178.59|4178.44|4177.84|22
1646805440000|2022-03-09 05:57:20|4178.32|4177.72|4178.69|4178.09|4178.69|4178.09|4178.19|4177.59|29
1646805450000|2022-03-09 05:57:30|4178.82|4178.22|4179.69|4179.09|4179.69|4179.09|4178.82|4178.22|29
1646805460000|2022-03-09 05:57:40|4179.19|4178.59|4178.94|4178.34|4179.44|4178.84|4178.69|4178.09|40
1646805470000|2022-03-09 05:57:50|4178.69|4178.09|4178.69|4178.09|4178.94|4178.34|4178.44|4177.84|9
1646805480000|2022-03-09 05:58:00|4178.57|4177.97|4178.32|4177.72|4178.57|4177.97|4177.57|4176.97|59
1646805490000|2022-03-09 05:58:10|4178.44|4177.84|4178.69|4178.09|4179.19|4178.59|4178.32|4177.72|30
1646805500000|2022-03-09 05:58:20|4178.57|4177.97|4177.94|4177.34|4178.57|4177.97|4177.94|4177.34|20
1646805510000|2022-03-09 05:58:30|4178.19|4177.59|4177.57|4176.97|4178.19|4177.59|4177.44|4176.84|14
1646805520000|2022-03-09 05:58:40|4177.44|4176.84|4178.19|4177.59|4178.19|4177.59|4177.44|4176.84|16
1646805530000|2022-03-09 05:58:50|4178.07|4177.47|4177.57|4176.97|4178.19|4177.59|4177.44|4176.84|15
1646805540000|2022-03-09 05:59:00|4177.82|4177.22|4178.07|4177.47|4178.69|4178.09|4177.69|4177.09|22
1646805550000|2022-03-09 05:59:10|4178.19|4177.59|4177.69|4177.09|4178.19|4177.59|4177.69|4177.09|29
1646805560000|2022-03-09 05:59:20|4177.57|4176.97|4178.07|4177.47|4178.19|4177.59|4177.07|4176.47|49
1646805570000|2022-03-09 05:59:30|4177.82|4177.22|4177.32|4176.72|4178.19|4177.59|4177.32|4176.72|19
1646805580000|2022-03-09 05:59:40|4177.44|4176.84|4178.82|4178.22|4178.82|4178.22|4177.19|4176.59|37
1646805590000|2022-03-09 05:59:50|4178.94|4178.34|4179.57|4178.97|4179.82|4179.22|4178.07|4177.47|129
1646805600000|2022-03-09 06:00:00|4179.69|4179.09|4181.94|4181.34|4182.69|4182.09|4179.69|4179.09|169
1646805610000|2022-03-09 06:00:10|4182.07|4181.47|4181.94|4181.34|4182.32|4181.72|4181.69|4181.09|28
1646805620000|2022-03-09 06:00:20|4182.07|4181.47|4182.44|4181.84|4182.82|4182.22|4181.94|4181.34|27
1646805630000|2022-03-09 06:00:30|4182.57|4181.97|4182.44|4181.84|4182.69|4182.09|4182.32|4181.72|25
1646805640000|2022-03-09 06:00:40|4182.57|4181.97|4182.69|4182.09|4183.69|4183.09|4182.19|4181.59|120
1646805650000|2022-03-09 06:00:50|4182.57|4181.97|4182.19|4181.59|4183.19|4182.59|4182.19|4181.59|23
1646805660000|2022-03-09 06:01:00|4182.32|4181.72|4182.07|4181.47|4182.69|4182.09|4181.94|4181.34|21
1646805670000|2022-03-09 06:01:10|4181.94|4181.34|4181.69|4181.09|4182.07|4181.47|4181.32|4180.72|14
1646805680000|2022-03-09 06:01:20|4181.44|4180.84|4181.82|4181.22|4181.94|4181.34|4181.44|4180.84|7
1646805690000|2022-03-09 06:01:30|4181.69|4181.09|4181.19|4180.59|4181.69|4181.09|4181.19|4180.59|12
1646805700000|2022-03-09 06:01:40|4181.32|4180.72|4181.69|4181.09|4181.69|4181.09|4180.69|4180.09|36
1646805710000|2022-03-09 06:01:50|4181.57|4180.97|4182.44|4181.84|4182.57|4181.97|4181.57|4180.97|48
1646805720000|2022-03-09 06:02:00|4182.32|4181.72|4181.69|4181.09|4182.69|4182.09|4181.57|4180.97|35
1646805730000|2022-03-09 06:02:10|4181.82|4181.22|4182.32|4181.72|4182.32|4181.72|4181.57|4180.97|19
1646805740000|2022-03-09 06:02:20|4182.69|4182.09|4182.32|4181.72|4182.69|4182.09|4181.94|4181.34|22
1646805750000|2022-03-09 06:02:30|4182.44|4181.84|4182.07|4181.47|4182.82|4182.22|4182.07|4181.47|3
1646805760000|2022-03-09 06:02:40|4182.44|4181.84|4181.82|4181.22|4182.44|4181.84|4181.82|4181.22|19
1646805770000|2022-03-09 06:02:50|4181.69|4181.09|4181.82|4181.22|4182.07|4181.47|4181.44|4180.84|26
1646805780000|2022-03-09 06:03:00|4182.19|4181.59|4183.57|4182.97|4183.69|4183.09|4182.19|4181.59|43
1646805790000|2022-03-09 06:03:10|4183.82|4183.22|4182.94|4182.34|4183.82|4183.22|4182.82|4182.22|56
1646805800000|2022-03-09 06:03:20|4183.07|4182.47|4182.94|4182.34|4183.19|4182.59|4182.82|4182.22|17
1646805810000|2022-03-09 06:03:30|4183.19|4182.59|4183.07|4182.47|4183.19|4182.59|4182.82|4182.22|17
1646805820000|2022-03-09 06:03:40|4182.82|4182.22|4181.94|4181.34|4182.94|4182.34|4181.57|4180.97|42
1646805830000|2022-03-09 06:03:50|4181.82|4181.22|4181.57|4180.97|4181.82|4181.22|4181.57|4180.97|2
1646805840000|2022-03-09 06:04:00|4181.69|4181.09|4181.07|4180.47|4181.69|4181.09|4180.57|4179.97|69
1646805850000|2022-03-09 06:04:10|4181.19|4180.59|4180.32|4179.72|4181.19|4180.59|4180.32|4179.72|14
1646805860000|2022-03-09 06:04:20|4180.44|4179.84|4179.57|4178.97|4180.44|4179.84|4179.32|4178.72|39
1646805870000|2022-03-09 06:04:30|4179.44|4178.84|4179.69|4179.09|4179.82|4179.22|4179.19|4178.59|24
1646805880000|2022-03-09 06:04:40|4179.57|4178.97|4179.07|4178.47|4180.07|4179.47|4179.07|4178.47|33
1646805890000|2022-03-09 06:04:50|4179.19|4178.59|4180.19|4179.59|4180.19|4179.59|4179.19|4178.59|23
1646805900000|2022-03-09 06:05:00|4180.32|4179.72|4179.94|4179.34|4180.69|4180.09|4179.94|4179.34|21
1646805910000|2022-03-09 06:05:10|4179.82|4179.22|4179.82|4179.22|4179.82|4179.22|4179.32|4178.72|10
1646805920000|2022-03-09 06:05:20|4179.94|4179.34|4179.82|4179.22|4179.94|4179.34|4179.57|4178.97|5
1646805930000|2022-03-09 06:05:30|4179.94|4179.34|4180.19|4179.59|4180.69|4180.09|4179.94|4179.34|13
1646805940000|2022-03-09 06:05:40|4180.07|4179.47|4179.94|4179.34|4180.07|4179.47|4179.82|4179.22|9
1646805950000|2022-03-09 06:05:50|4180.07|4179.47|4180.19|4179.59|4180.19|4179.59|4179.94|4179.34|6
1646805960000|2022-03-09 06:06:00|4180.82|4180.22|4181.69|4181.09|4182.19|4181.59|4180.44|4179.84|48
1646805970000|2022-03-09 06:06:10|4181.82|4181.22|4181.94|4181.34|4181.94|4181.34|4181.32|4180.72|19
1646805980000|2022-03-09 06:06:20|4182.07|4181.47|4182.57|4181.97|4182.57|4181.97|4181.94|4181.34|10
1646805990000|2022-03-09 06:06:30|4182.69|4182.09|4181.94|4181.34|4182.94|4182.34|4181.94|4181.34|13
1646806000000|2022-03-09 06:06:40|4182.07|4181.47|4181.44|4180.84|4182.07|4181.47|4181.44|4180.84|19
1646806010000|2022-03-09 06:06:50|4181.57|4180.97|4181.94|4181.34|4182.19|4181.59|4181.44|4180.84|9
1646806020000|2022-03-09 06:07:00|4182.07|4181.47|4182.44|4181.84|4182.57|4181.97|4182.07|4181.47|2
1646806030000|2022-03-09 06:07:10|4182.57|4181.97|4182.57|4181.97|4182.57|4181.97|4182.44|4181.84|7
1646806040000|2022-03-09 06:07:20|4182.44|4181.84|4182.69|4182.09|4182.69|4182.09|4182.44|4181.84|5
1646806050000|2022-03-09 06:07:30|4182.82|4182.22|4182.44|4181.84|4182.82|4182.22|4182.44|4181.84|17
1646806060000|2022-03-09 06:07:40|4182.57|4181.97|4182.44|4181.84|4182.94|4182.34|4182.44|4181.84|5
1646806070000|2022-03-09 06:07:50|4182.57|4181.97|4182.44|4181.84|4182.82|4182.22|4182.44|4181.84|6
1646806080000|2022-03-09 06:08:00|4182.57|4181.97|4182.69|4182.09|4182.82|4182.22|4182.32|4181.72|11
1646806090000|2022-03-09 06:08:10|4182.57|4181.97|4182.69|4182.09|4182.69|4182.09|4182.57|4181.97|2
1646806100000|2022-03-09 06:08:20|4182.82|4182.22|4186.69|4186.09|4186.82|4186.22|4182.82|4182.22|191
1646806110000|2022-03-09 06:08:30|4186.82|4186.22|4186.19|4185.59|4186.94|4186.34|4185.94|4185.34|30
1646806120000|2022-03-09 06:08:40|4186.32|4185.72|4186.69|4186.09|4187.19|4186.59|4186.19|4185.59|66
1646806130000|2022-03-09 06:08:50|4186.44|4185.84|4186.57|4185.97|4186.69|4186.09|4186.19|4185.59|29
1646806140000|2022-03-09 06:09:00|4186.69|4186.09|4186.57|4185.97|4187.07|4186.47|4186.57|4185.97|34
1646806150000|2022-03-09 06:09:10|4186.69|4186.09|4187.44|4186.84|4187.57|4186.97|4186.69|4186.09|32
1646806160000|2022-03-09 06:09:20|4187.32|4186.72|4187.19|4186.59|4187.44|4186.84|4186.94|4186.34|20
1646806170000|2022-03-09 06:09:30|4187.44|4186.84|4187.44|4186.84|4187.57|4186.97|4187.19|4186.59|14
1646806180000|2022-03-09 06:09:40|4187.32|4186.72|4187.94|4187.34|4188.07|4187.47|4186.82|4186.22|53
1646806190000|2022-03-09 06:09:50|4188.19|4187.59|4187.57|4186.97|4188.19|4187.59|4187.57|4186.97|26
1646806200000|2022-03-09 06:10:00|4187.32|4186.72|4187.69|4187.09|4187.69|4187.09|4187.19|4186.59|33
1646806210000|2022-03-09 06:10:10|4187.82|4187.22|4187.94|4187.34|4188.44|4187.84|4187.82|4187.22|29
1646806220000|2022-03-09 06:10:20|4188.19|4187.59|4188.19|4187.59|4188.19|4187.59|4187.82|4187.22|5
1646806230000|2022-03-09 06:10:30|4188.07|4187.47|4188.69|4188.09|4189.19|4188.59|4187.82|4187.22|73
1646806240000|2022-03-09 06:10:40|4188.57|4187.97|4188.69|4188.09|4189.19|4188.59|4188.44|4187.84|17
1646806250000|2022-03-09 06:10:50|4188.57|4187.97|4189.19|4188.59|4189.19|4188.59|4188.57|4187.97|15
1646806260000|2022-03-09 06:11:00|4188.94|4188.34|4189.32|4188.72|4189.44|4188.84|4188.94|4188.34|35
1646806270000|2022-03-09 06:11:10|4189.19|4188.59|4189.94|4189.34|4190.32|4189.72|4188.94|4188.34|123
1646806280000|2022-03-09 06:11:20|4190.19|4189.59|4189.44|4188.84|4190.19|4189.59|4189.32|4188.72|53
1646806290000|2022-03-09 06:11:30|4189.32|4188.72|4189.57|4188.97|4189.69|4189.09|4189.32|4188.72|23
1646806300000|2022-03-09 06:11:40|4189.44|4188.84|4188.69|4188.09|4189.57|4188.97|4188.69|4188.09|35
1646806310000|2022-03-09 06:11:50|4188.44|4187.84|4188.82|4188.22|4188.82|4188.22|4188.44|4187.84|26
1646806320000|2022-03-09 06:12:00|4188.57|4187.97|4189.07|4188.47|4189.07|4188.47|4188.57|4187.97|4
1646806330000|2022-03-09 06:12:10|4189.19|4188.59|4189.32|4188.72|4189.32|4188.72|4189.07|4188.47|2
1646806340000|2022-03-09 06:12:20|4189.07|4188.47|4189.32|4188.72|4189.32|4188.72|4188.94|4188.34|19
1646806350000|2022-03-09 06:12:30|4189.19|4188.59|4188.94|4188.34|4189.19|4188.59|4188.94|4188.34|3
1646806360000|2022-03-09 06:12:40|4188.82|4188.22|4188.69|4188.09|4188.94|4188.34|4188.69|4188.09|8
1646806370000|2022-03-09 06:12:50|4188.57|4187.97|4187.94|4187.34|4188.57|4187.97|4187.69|4187.09|38
1646806380000|2022-03-09 06:13:00|4187.82|4187.22|4187.82|4187.22|4187.94|4187.34|4187.69|4187.09|4
1646806390000|2022-03-09 06:13:10|4187.94|4187.34|4188.44|4187.84|4188.44|4187.84|4187.69|4187.09|33
1646806400000|2022-03-09 06:13:20|4188.32|4187.72|4187.69|4187.09|4188.32|4187.72|4187.69|4187.09|11
1646806410000|2022-03-09 06:13:30|4187.19|4186.59|4186.94|4186.34|4187.19|4186.59|4186.44|4185.84|40
1646806420000|2022-03-09 06:13:40|4187.19|4186.59|4186.94|4186.34|4187.44|4186.84|4186.94|4186.34|22
1646806430000|2022-03-09 06:13:50|4187.07|4186.47|4186.94|4186.34|4187.19|4186.59|4186.69|4186.09|2
1646806440000|2022-03-09 06:14:00|4186.69|4186.09|4186.94|4186.34|4186.94|4186.34|4186.69|4186.09|8
1646806460000|2022-03-09 06:14:20|4186.82|4186.22|4187.44|4186.84|4187.44|4186.84|4186.82|4186.22|11
1646806470000|2022-03-09 06:14:30|4187.57|4186.97|4186.82|4186.22|4187.82|4187.22|4186.69|4186.09|19
1646806480000|2022-03-09 06:14:40|4186.69|4186.09|4186.69|4186.09|4187.19|4186.59|4186.69|4186.09|19
1646806490000|2022-03-09 06:14:50|4186.82|4186.22|4186.32|4185.72|4186.94|4186.34|4186.19|4185.59|37
1646806500000|2022-03-09 06:15:00|4186.44|4185.84|4188.32|4187.72|4188.32|4187.72|4186.44|4185.84|39
1646806510000|2022-03-09 06:15:10|4188.19|4187.59|4188.32|4187.72|4188.57|4187.97|4187.94|4187.34|17
1646806520000|2022-03-09 06:15:20|4188.19|4187.59|4187.94|4187.34|4188.44|4187.84|4187.94|4187.34|14
1646806530000|2022-03-09 06:15:30|4188.07|4187.47|4188.44|4187.84|4188.57|4187.97|4188.07|4187.47|38
1646806540000|2022-03-09 06:15:40|4188.19|4187.59|4188.19|4187.59|4188.44|4187.84|4188.19|4187.59|13
1646806550000|2022-03-09 06:15:50|4187.94|4187.34|4188.07|4187.47|4188.07|4187.47|4187.69|4187.09|7
1646806560000|2022-03-09 06:16:00|4187.69|4187.09|4188.19|4187.59|4188.57|4187.97|4187.69|4187.09|23
1646806570000|2022-03-09 06:16:10|4188.32|4187.72|4188.94|4188.34|4188.94|4188.34|4188.19|4187.59|24
1646806580000|2022-03-09 06:16:20|4189.07|4188.47|4189.32|4188.72|4189.32|4188.72|4188.94|4188.34|9
1646806590000|2022-03-09 06:16:30|4189.44|4188.84|4189.19|4188.59|4189.44|4188.84|4189.19|4188.59|15
1646806600000|2022-03-09 06:16:40|4188.69|4188.09|4188.69|4188.09|4188.69|4188.09|4188.69|4188.09|2
1646806610000|2022-03-09 06:16:50|4188.82|4188.22|4189.19|4188.59|4189.44|4188.84|4188.82|4188.22|17
1646806620000|2022-03-09 06:17:00|4189.32|4188.72|4189.94|4189.34|4190.07|4189.47|4189.32|4188.72|24
1646806630000|2022-03-09 06:17:10|4190.19|4189.59|4189.69|4189.09|4190.44|4189.84|4189.69|4189.09|13
1646806640000|2022-03-09 06:17:20|4189.94|4189.34|4189.69|4189.09|4189.94|4189.34|4189.69|4189.09|11
1646806650000|2022-03-09 06:17:30|4189.94|4189.34|4190.32|4189.72|4190.32|4189.72|4189.94|4189.34|5
1646806660000|2022-03-09 06:17:40|4190.57|4189.97|4190.82|4190.22|4190.94|4190.34|4190.44|4189.84|34
1646806670000|2022-03-09 06:17:50|4191.32|4190.72|4191.19|4190.59|4191.32|4190.72|4190.94|4190.34|6
1646806680000|2022-03-09 06:18:00|4191.07|4190.47|4190.69|4190.09|4191.19|4190.59|4190.69|4190.09|22
1646806690000|2022-03-09 06:18:10|4190.82|4190.22|4190.32|4189.72|4190.94|4190.34|4190.32|4189.72|17
1646806700000|2022-03-09 06:18:20|4190.44|4189.84|4190.44|4189.84|4190.44|4189.84|4190.32|4189.72|8
1646806710000|2022-03-09 06:18:30|4190.57|4189.97|4189.44|4188.84|4190.57|4189.97|4189.19|4188.59|36
1646806720000|2022-03-09 06:18:40|4189.57|4188.97|4189.57|4188.97|4189.57|4188.97|4189.57|4188.97|2
1646806730000|2022-03-09 06:18:50|4189.69|4189.09|4189.69|4189.09|4190.07|4189.47|4189.57|4188.97|13
1646806740000|2022-03-09 06:19:00|4189.82|4189.22|4190.69|4190.09|4190.69|4190.09|4189.69|4189.09|16
1646806750000|2022-03-09 06:19:10|4190.57|4189.97|4190.69|4190.09|4190.82|4190.22|4190.57|4189.97|3
1646806760000|2022-03-09 06:19:20|4190.82|4190.22|4190.69|4190.09|4191.07|4190.47|4190.69|4190.09|5
1646806770000|2022-03-09 06:19:30|4190.82|4190.22|4190.69|4190.09|4190.94|4190.34|4190.57|4189.97|13
1646806780000|2022-03-09 06:19:40|4190.44|4189.84|4189.57|4188.97|4190.57|4189.97|4189.44|4188.84|21
1646806790000|2022-03-09 06:19:50|4189.69|4189.09|4189.44|4188.84|4189.69|4189.09|4188.69|4188.09|26
1646806800000|2022-03-09 06:20:00|4189.32|4188.72|4190.44|4189.84|4190.44|4189.84|4189.32|4188.72|7
1646806810000|2022-03-09 06:20:10|4190.32|4189.72|4189.94|4189.34|4190.44|4189.84|4189.69|4189.09|5
1646806820000|2022-03-09 06:20:20|4190.19|4189.59|4190.44|4189.84|4190.44|4189.84|4190.19|4189.59|4
1646806830000|2022-03-09 06:20:30|4189.94|4189.34|4189.94|4189.34|4189.94|4189.34|4189.94|4189.34|6
1646806840000|2022-03-09 06:20:40|4190.19|4189.59|4190.69|4190.09|4190.69|4190.09|4190.19|4189.59|9
1646806860000|2022-03-09 06:21:00|4190.94|4190.34|4191.82|4191.22|4191.94|4191.34|4190.94|4190.34|35
1646806870000|2022-03-09 06:21:10|4191.69|4191.09|4191.69|4191.09|4192.07|4191.47|4191.44|4190.84|24
1646806880000|2022-03-09 06:21:20|4191.82|4191.22|4191.94|4191.34|4192.07|4191.47|4191.82|4191.22|5
1646806890000|2022-03-09 06:21:30|4192.07|4191.47|4191.82|4191.22|4192.07|4191.47|4191.69|4191.09|10
1646806900000|2022-03-09 06:21:40|4192.07|4191.47|4191.69|4191.09|4192.07|4191.47|4191.69|4191.09|8
1646806910000|2022-03-09 06:21:50|4191.57|4190.97|4190.94|4190.34|4191.57|4190.97|4190.69|4190.09|29
1646806920000|2022-03-09 06:22:00|4190.82|4190.22|4190.94|4190.34|4191.07|4190.47|4190.44|4189.84|8
1646806930000|2022-03-09 06:22:10|4190.82|4190.22|4189.94|4189.34|4190.82|4190.22|4189.94|4189.34|12
1646806940000|2022-03-09 06:22:20|4190.19|4189.59|4190.44|4189.84|4190.57|4189.97|4190.19|4189.59|15
1646806950000|2022-03-09 06:22:30|4190.57|4189.97|4190.44|4189.84|4190.57|4189.97|4190.44|4189.84|5
1646806960000|2022-03-09 06:22:40|4190.19|4189.59|4190.44|4189.84|4190.69|4190.09|4190.07|4189.47|11
1646806970000|2022-03-09 06:22:50|4190.32|4189.72|4190.32|4189.72|4190.69|4190.09|4190.32|4189.72|6
1646806980000|2022-03-09 06:23:00|4190.19|4189.59|4189.69|4189.09|4190.57|4189.97|4189.44|4188.84|88
1646806990000|2022-03-09 06:23:10|4189.44|4188.84|4189.32|4188.72|4189.57|4188.97|4189.32|4188.72|6
1646807000000|2022-03-09 06:23:20|4189.57|4188.97|4188.44|4187.84|4189.57|4188.97|4188.19|4187.59|70
1646807010000|2022-03-09 06:23:30|4188.32|4187.72|4188.57|4187.97|4188.57|4187.97|4188.07|4187.47|3
1646807020000|2022-03-09 06:23:40|4188.69|4188.09|4188.19|4187.59|4188.69|4188.09|4188.07|4187.47|19
1646807030000|2022-03-09 06:23:50|4188.32|4187.72|4187.94|4187.34|4188.44|4187.84|4187.94|4187.34|4
1646807040000|2022-03-09 06:24:00|4188.07|4187.47|4187.82|4187.22|4188.19|4187.59|4187.82|4187.22|5
1646807050000|2022-03-09 06:24:10|4187.94|4187.34|4187.94|4187.34|4188.07|4187.47|4187.94|4187.34|13
1646807060000|2022-03-09 06:24:20|4187.82|4187.22|4187.44|4186.84|4188.07|4187.47|4187.44|4186.84|9
1646807070000|2022-03-09 06:24:30|4187.07|4186.47|4187.19|4186.59|4187.32|4186.72|4186.94|4186.34|24
1646807080000|2022-03-09 06:24:40|4186.82|4186.22|4186.57|4185.97|4187.07|4186.47|4186.57|4185.97|34
1646807090000|2022-03-09 06:24:50|4186.44|4185.84|4186.57|4185.97|4186.69|4186.09|4186.44|4185.84|16
1646807100000|2022-03-09 06:25:00|4186.44|4185.84|4186.19|4185.59|4186.69|4186.09|4186.19|4185.59|26
1646807110000|2022-03-09 06:25:10|4186.07|4185.47|4186.69|4186.09|4186.69|4186.09|4186.07|4185.47|19
1646807120000|2022-03-09 06:25:20|4186.57|4185.97|4186.57|4185.97|4186.69|4186.09|4186.57|4185.97|6
1646807130000|2022-03-09 06:25:30|4186.19|4185.59|4186.19|4185.59|4186.19|4185.59|4186.19|4185.59|9
1646807140000|2022-03-09 06:25:40|4186.32|4185.72|4185.44|4184.84|4186.32|4185.72|4185.19|4184.59|32
1646807150000|2022-03-09 06:25:50|4185.57|4184.97|4185.69|4185.09|4185.94|4185.34|4185.57|4184.97|40
1646807160000|2022-03-09 06:26:00|4185.94|4185.34|4185.44|4184.84|4185.94|4185.34|4185.44|4184.84|15
1646807170000|2022-03-09 06:26:10|4185.57|4184.97|4185.57|4184.97|4185.69|4185.09|4185.57|4184.97|5
1646807180000|2022-03-09 06:26:20|4185.69|4185.09|4185.32|4184.72|4185.69|4185.09|4185.32|4184.72|8
1646807190000|2022-03-09 06:26:30|4185.44|4184.84|4184.07|4183.47|4185.57|4184.97|4184.07|4183.47|111
1646807200000|2022-03-09 06:26:40|4184.19|4183.59|4184.69|4184.09|4184.69|4184.09|4184.19|4183.59|35
1646807210000|2022-03-09 06:26:50|4184.94|4184.34|4184.69|4184.09|4184.94|4184.34|4184.44|4183.84|10
1646807220000|2022-03-09 06:27:00|4184.44|4183.84|4185.07|4184.47|4185.07|4184.47|4184.44|4183.84|18
1646807230000|2022-03-09 06:27:10|4185.19|4184.59|4186.69|4186.09|4186.82|4186.22|4185.19|4184.59|18
1646807240000|2022-03-09 06:27:20|4185.69|4185.09|4185.69|4185.09|4185.94|4185.34|4185.69|4185.09|22
1646807250000|2022-03-09 06:27:30|4185.82|4185.22|4185.94|4185.34|4185.94|4185.34|4185.82|4185.22|2
1646807260000|2022-03-09 06:27:40|4186.19|4185.59|4186.19|4185.59|4186.19|4185.59|4186.19|4185.59|4
1646807270000|2022-03-09 06:27:50|4186.32|4185.72|4186.19|4185.59|4186.32|4185.72|4185.94|4185.34|18
1646807280000|2022-03-09 06:28:00|4186.07|4185.47|4186.19|4185.59|4186.69|4186.09|4185.94|4185.34|64
1646807290000|2022-03-09 06:28:10|4186.07|4185.47|4186.44|4185.84|4186.44|4185.84|4186.07|4185.47|2
1646807300000|2022-03-09 06:28:20|4186.32|4185.72|4185.94|4185.34|4186.44|4185.84|4185.94|4185.34|4
1646807310000|2022-03-09 06:28:30|4186.07|4185.47|4186.44|4185.84|4186.69|4186.09|4186.07|4185.47|4
1646807320000|2022-03-09 06:28:40|4186.32|4185.72|4185.94|4185.34|4186.44|4185.84|4185.94|4185.34|2
1646807330000|2022-03-09 06:28:50|4186.94|4186.34|4186.94|4186.34|4187.07|4186.47|4186.94|4186.34|53
1646807340000|2022-03-09 06:29:00|4187.07|4186.47|4186.94|4186.34|4187.07|4186.47|4186.69|4186.09|5
1646807350000|2022-03-09 06:29:10|4187.19|4186.59|4187.44|4186.84|4187.57|4186.97|4187.19|4186.59|27
1646807360000|2022-03-09 06:29:20|4187.57|4186.97|4187.44|4186.84|4187.82|4187.22|4187.44|4186.84|3
1646807370000|2022-03-09 06:29:30|4187.57|4186.97|4187.44|4186.84|4187.69|4187.09|4187.32|4186.72|3
1646807380000|2022-03-09 06:29:40|4187.69|4187.09|4189.19|4188.59|4189.19|4188.59|4187.69|4187.09|40
1646807390000|2022-03-09 06:29:50|4189.07|4188.47|4189.07|4188.47|4189.19|4188.59|4189.07|4188.47|2
1646807400000|2022-03-09 06:30:00|4189.19|4188.59|4189.94|4189.34|4189.94|4189.34|4189.19|4188.59|33
1646807410000|2022-03-09 06:30:10|4189.44|4188.84|4189.69|4189.09|4189.69|4189.09|4189.19|4188.59|11
1646807420000|2022-03-09 06:30:20|4189.82|4189.22|4188.69|4188.09|4189.82|4189.22|4188.57|4187.97|41
1646807430000|2022-03-09 06:30:30|4188.57|4187.97|4188.44|4187.84|4188.57|4187.97|4188.32|4187.72|1
1646807440000|2022-03-09 06:30:40|4188.69|4188.09|4188.57|4187.97|4188.69|4188.09|4188.57|4187.97|7
1646807450000|2022-03-09 06:30:50|4188.69|4188.09|4188.44|4187.84|4188.69|4188.09|4188.44|4187.84|5
1646807460000|2022-03-09 06:31:00|4188.32|4187.72|4188.07|4187.47|4188.32|4187.72|4187.82|4187.22|12
1646807470000|2022-03-09 06:31:10|4187.94|4187.34|4188.19|4187.59|4188.32|4187.72|4187.69|4187.09|22
1646807480000|2022-03-09 06:31:20|4188.94|4188.34|4187.69|4187.09|4188.94|4188.34|4187.57|4186.97|35
1646807490000|2022-03-09 06:31:30|4187.57|4186.97|4185.94|4185.34|4187.57|4186.97|4185.94|4185.34|37
1646807500000|2022-03-09 06:31:40|4186.44|4185.84|4186.32|4185.72|4186.44|4185.84|4186.19|4185.59|13
1646807510000|2022-03-09 06:31:50|4186.19|4185.59|4186.19|4185.59|4186.19|4185.59|4186.19|4185.59|1
1646807530000|2022-03-09 06:32:10|4186.32|4185.72|4187.19|4186.59|4187.94|4187.34|4186.32|4185.72|44
1646807540000|2022-03-09 06:32:20|4186.94|4186.34|4186.94|4186.34|4187.44|4186.84|4186.94|4186.34|8
1646807550000|2022-03-09 06:32:30|4187.07|4186.47|4187.32|4186.72|4187.32|4186.72|4187.07|4186.47|1
1646807560000|2022-03-09 06:32:40|4187.19|4186.59|4187.44|4186.84|4187.69|4187.09|4187.19|4186.59|11
1646807570000|2022-03-09 06:32:50|4187.57|4186.97|4188.69|4188.09|4188.94|4188.34|4187.57|4186.97|38
1646807580000|2022-03-09 06:33:00|4188.44|4187.84|4189.07|4188.47|4189.07|4188.47|4188.44|4187.84|38
1646807590000|2022-03-09 06:33:10|4189.82|4189.22|4189.94|4189.34|4190.19|4189.59|4189.44|4188.84|74
1646807600000|2022-03-09 06:33:20|4190.07|4189.47|4190.19|4189.59|4190.19|4189.59|4190.07|4189.47|34
1646807610000|2022-03-09 06:33:30|4190.32|4189.72|4190.94|4190.34|4191.32|4190.72|4190.19|4189.59|52
1646807620000|2022-03-09 06:33:40|4191.07|4190.47|4191.07|4190.47|4191.44|4190.84|4190.94|4190.34|20
1646807630000|2022-03-09 06:33:50|4190.94|4190.34|4190.82|4190.22|4191.44|4190.84|4190.82|4190.22|49
1646807640000|2022-03-09 06:34:00|4190.69|4190.09|4191.19|4190.59|4191.32|4190.72|4190.19|4189.59|27
1646807650000|2022-03-09 06:34:10|4191.44|4190.84|4192.19|4191.59|4192.19|4191.59|4191.44|4190.84|33
1646807660000|2022-03-09 06:34:20|4192.32|4191.72|4193.19|4192.59|4193.32|4192.72|4192.19|4191.59|56
1646807670000|2022-03-09 06:34:30|4193.32|4192.72|4193.44|4192.84|4194.07|4193.47|4193.19|4192.59|76
1646807680000|2022-03-09 06:34:40|4193.69|4193.09|4193.82|4193.22|4193.82|4193.22|4193.19|4192.59|15
1646807690000|2022-03-09 06:34:50|4193.69|4193.09|4193.69|4193.09|4193.69|4193.09|4193.44|4192.84|15
1646807700000|2022-03-09 06:35:00|4193.82|4193.22|4193.44|4192.84|4193.82|4193.22|4193.44|4192.84|19
1646807710000|2022-03-09 06:35:10|4193.57|4192.97|4193.44|4192.84|4193.57|4192.97|4193.44|4192.84|9
1646807720000|2022-03-09 06:35:20|4194.07|4193.47|4195.07|4194.47|4195.07|4194.47|4194.07|4193.47|261
1646807730000|2022-03-09 06:35:30|4195.19|4194.59|4195.19|4194.59|4196.07|4195.47|4195.19|4194.59|145
1646807740000|2022-03-09 06:35:40|4194.94|4194.34|4195.19|4194.59|4195.94|4195.34|4194.94|4194.34|51
1646807750000|2022-03-09 06:35:50|4195.32|4194.72|4195.32|4194.72|4195.44|4194.84|4195.32|4194.72|11
1646807760000|2022-03-09 06:36:00|4195.44|4194.84|4195.19|4194.59|4195.44|4194.84|4194.82|4194.22|34
1646807770000|2022-03-09 06:36:10|4195.57|4194.97|4196.19|4195.59|4196.82|4196.22|4195.57|4194.97|109
1646807780000|2022-03-09 06:36:20|4195.82|4195.22|4194.44|4193.84|4195.82|4195.22|4194.44|4193.84|38
1646807790000|2022-03-09 06:36:30|4194.69|4194.09|4194.07|4193.47|4194.69|4194.09|4194.07|4193.47|77
1646807800000|2022-03-09 06:36:40|4193.69|4193.09|4193.19|4192.59|4193.94|4193.34|4192.69|4192.09|61
1646807810000|2022-03-09 06:36:50|4193.32|4192.72|4193.19|4192.59|4193.69|4193.09|4192.94|4192.34|14
1646807820000|2022-03-09 06:37:00|4192.94|4192.34|4194.19|4193.59|4194.32|4193.72|4192.94|4192.34|41
1646807830000|2022-03-09 06:37:10|4194.32|4193.72|4193.57|4192.97|4194.44|4193.84|4193.44|4192.84|12
1646807840000|2022-03-09 06:37:20|4193.44|4192.84|4193.69|4193.09|4194.07|4193.47|4193.32|4192.72|12
1646807850000|2022-03-09 06:37:30|4192.94|4192.34|4192.94|4192.34|4193.32|4192.72|4192.82|4192.22|45
1646807860000|2022-03-09 06:37:40|4193.19|4192.59|4192.57|4191.97|4193.19|4192.59|4192.32|4191.72|16
1646807870000|2022-03-09 06:37:50|4192.44|4191.84|4192.69|4192.09|4192.69|4192.09|4191.44|4190.84|62
1646807880000|2022-03-09 06:38:00|4192.82|4192.22|4192.44|4191.84|4192.94|4192.34|4192.19|4191.59|104
1646807890000|2022-03-09 06:38:10|4192.32|4191.72|4191.94|4191.34|4192.44|4191.84|4191.82|4191.22|24
1646807900000|2022-03-09 06:38:20|4191.82|4191.22|4192.57|4191.97|4192.69|4192.09|4191.07|4190.47|64
1646807910000|2022-03-09 06:38:30|4192.69|4192.09|4191.94|4191.34|4192.82|4192.22|4191.94|4191.34|15
1646807920000|2022-03-09 06:38:40|4192.07|4191.47|4191.94|4191.34|4192.19|4191.59|4191.69|4191.09|26
1646807930000|2022-03-09 06:38:50|4191.82|4191.22|4191.44|4190.84|4191.94|4191.34|4191.44|4190.84|13
1646807940000|2022-03-09 06:39:00|4191.69|4191.09|4188.94|4188.34|4191.69|4191.09|4188.82|4188.22|137
1646807950000|2022-03-09 06:39:10|4189.07|4188.47|4189.19|4188.59|4189.32|4188.72|4188.94|4188.34|18
1646807960000|2022-03-09 06:39:20|4188.94|4188.34|4187.69|4187.09|4189.19|4188.59|4187.69|4187.09|58
1646807970000|2022-03-09 06:39:30|4187.57|4186.97|4187.07|4186.47|4187.57|4186.97|4186.57|4185.97|167
1646807980000|2022-03-09 06:39:40|4186.94|4186.34|4186.57|4185.97|4187.07|4186.47|4186.57|4185.97|57
1646807990000|2022-03-09 06:39:50|4186.69|4186.09|4186.19|4185.59|4186.94|4186.34|4186.07|4185.47|33
1646808000000|2022-03-09 06:40:00|4186.44|4185.84|4185.44|4184.84|4186.44|4185.84|4185.19|4184.59|37
1646808010000|2022-03-09 06:40:10|4185.32|4184.72|4185.19|4184.59|4185.69|4185.09|4184.94|4184.34|39
1646808020000|2022-03-09 06:40:20|4185.32|4184.72|4184.69|4184.09|4185.32|4184.72|4184.69|4184.09|16
1646808030000|2022-03-09 06:40:30|4184.82|4184.22|4184.94|4184.34|4184.94|4184.34|4184.57|4183.97|16
1646808040000|2022-03-09 06:40:40|4185.07|4184.47|4184.19|4183.59|4185.07|4184.47|4184.07|4183.47|56
1646808050000|2022-03-09 06:40:50|4184.32|4183.72|4182.44|4181.84|4184.44|4183.84|4182.44|4181.84|120
1646808060000|2022-03-09 06:41:00|4182.69|4182.09|4183.57|4182.97|4183.82|4183.22|4182.57|4181.97|56
1646808070000|2022-03-09 06:41:10|4183.44|4182.84|4183.94|4183.34|4184.19|4183.59|4183.44|4182.84|21
1646808080000|2022-03-09 06:41:20|4183.69|4183.09|4184.19|4183.59|4184.19|4183.59|4183.57|4182.97|9
1646808090000|2022-03-09 06:41:30|4184.32|4183.72|4184.94|4184.34|4184.94|4184.34|4184.32|4183.72|12
1646808100000|2022-03-09 06:41:40|4184.82|4184.22|4184.69|4184.09|4184.82|4184.22|4184.44|4183.84|16
1646808110000|2022-03-09 06:41:50|4184.82|4184.22|4185.94|4185.34|4185.94|4185.34|4184.82|4184.22|36
1646808120000|2022-03-09 06:42:00|4186.07|4185.47|4185.94|4185.34|4186.19|4185.59|4185.44|4184.84|23
1646808130000|2022-03-09 06:42:10|4186.07|4185.47|4186.19|4185.59|4186.19|4185.59|4185.19|4184.59|28
1646808140000|2022-03-09 06:42:20|4186.07|4185.47|4185.94|4185.34|4186.07|4185.47|4185.19|4184.59|18
1646808150000|2022-03-09 06:42:30|4186.07|4185.47|4185.94|4185.34|4186.32|4185.72|4185.94|4185.34|3
1646808160000|2022-03-09 06:42:40|4185.69|4185.09|4185.69|4185.09|4185.69|4185.09|4185.44|4184.84|8
1646808170000|2022-03-09 06:42:50|4185.44|4184.84|4185.94|4185.34|4185.94|4185.34|4185.44|4184.84|10
1646808180000|2022-03-09 06:43:00|4185.69|4185.09|4185.69|4185.09|4185.69|4185.09|4185.69|4185.09|1
1646808190000|2022-03-09 06:43:10|4185.82|4185.22|4185.94|4185.34|4186.07|4185.47|4185.44|4184.84|16
1646808200000|2022-03-09 06:43:20|4186.07|4185.47|4186.69|4186.09|4186.69|4186.09|4186.07|4185.47|9
1646808210000|2022-03-09 06:43:30|4186.57|4185.97|4184.57|4183.97|4186.69|4186.09|4184.57|4183.97|39
1646808220000|2022-03-09 06:43:40|4184.69|4184.09|4185.19|4184.59|4185.19|4184.59|4184.69|4184.09|9
1646808230000|2022-03-09 06:43:50|4185.07|4184.47|4184.69|4184.09|4185.07|4184.47|4184.44|4183.84|22
1646808240000|2022-03-09 06:44:00|4184.82|4184.22|4183.94|4183.34|4184.94|4184.34|4183.94|4183.34|23
1646808250000|2022-03-09 06:44:10|4184.07|4183.47|4183.94|4183.34|4184.19|4183.59|4183.19|4182.59|42
1646808260000|2022-03-09 06:44:20|4183.69|4183.09|4183.69|4183.09|4183.94|4183.34|4183.69|4183.09|13
1646808270000|2022-03-09 06:44:30|4183.82|4183.22|4184.19|4183.59|4184.32|4183.72|4183.82|4183.22|11
1646808280000|2022-03-09 06:44:40|4183.94|4183.34|4184.19|4183.59|4184.44|4183.84|4183.94|4183.34|21
1646808290000|2022-03-09 06:44:50|4184.32|4183.72|4184.82|4184.22|4184.82|4184.22|4184.32|4183.72|14
1646808300000|2022-03-09 06:45:00|4184.69|4184.09|4184.07|4183.47|4184.69|4184.09|4183.94|4183.34|33
1646808310000|2022-03-09 06:45:10|4184.19|4183.59|4184.94|4184.34|4185.07|4184.47|4184.19|4183.59|27
1646808320000|2022-03-09 06:45:20|4185.07|4184.47|4184.69|4184.09|4185.44|4184.84|4184.69|4184.09|16
1646808330000|2022-03-09 06:45:30|4184.82|4184.22|4184.69|4184.09|4184.94|4184.34|4184.57|4183.97|4
1646808340000|2022-03-09 06:45:40|4184.94|4184.34|4185.07|4184.47|4185.19|4184.59|4184.69|4184.09|2
1646808350000|2022-03-09 06:45:50|4185.19|4184.59|4184.94|4184.34|4185.19|4184.59|4184.69|4184.09|6
1646808360000|2022-03-09 06:46:00|4185.19|4184.59|4185.07|4184.47|4185.32|4184.72|4184.69|4184.09|6
1646808370000|2022-03-09 06:46:10|4185.19|4184.59|4185.19|4184.59|4185.19|4184.59|4184.69|4184.09|12
1646808380000|2022-03-09 06:46:20|4185.07|4184.47|4184.57|4183.97|4185.07|4184.47|4183.69|4183.09|32
1646808390000|2022-03-09 06:46:30|4184.44|4183.84|4183.94|4183.34|4184.44|4183.84|4183.94|4183.34|4
1646808400000|2022-03-09 06:46:40|4184.07|4183.47|4183.82|4183.22|4184.69|4184.09|4183.82|4183.22|18
1646808410000|2022-03-09 06:46:50|4183.69|4183.09|4183.94|4183.34|4184.44|4183.84|4183.69|4183.09|21
1646808420000|2022-03-09 06:47:00|4184.07|4183.47|4183.94|4183.34|4184.07|4183.47|4183.69|4183.09|6
1646808430000|2022-03-09 06:47:10|4184.07|4183.47|4184.44|4183.84|4184.44|4183.84|4184.07|4183.47|6
1646808440000|2022-03-09 06:47:20|4184.57|4183.97|4185.44|4184.84|4185.69|4185.09|4184.57|4183.97|13
1646808450000|2022-03-09 06:47:30|4185.57|4184.97|4185.82|4185.22|4185.94|4185.34|4185.19|4184.59|39
1646808460000|2022-03-09 06:47:40|4185.69|4185.09|4185.44|4184.84|4185.82|4185.22|4185.19|4184.59|6
1646808470000|2022-03-09 06:47:50|4185.57|4184.97|4185.44|4184.84|4185.57|4184.97|4185.19|4184.59|2
1646808480000|2022-03-09 06:48:00|4185.69|4185.09|4184.82|4184.22|4185.69|4185.09|4184.44|4183.84|31
1646808490000|2022-03-09 06:48:10|4185.19|4184.59|4185.69|4185.09|4185.69|4185.09|4185.19|4184.59|6
1646808500000|2022-03-09 06:48:20|4185.94|4185.34|4185.94|4185.34|4185.94|4185.34|4185.94|4185.34|0
1646808510000|2022-03-09 06:48:30|||||||||1
1646808520000|2022-03-09 06:48:40|4186.07|4185.47|4186.69|4186.09|4186.82|4186.22|4186.07|4185.47|14
1646808530000|2022-03-09 06:48:50|4186.57|4185.97|4186.44|4185.84|4186.57|4185.97|4186.19|4185.59|5
1646808540000|2022-03-09 06:49:00|4186.57|4185.97|4186.69|4186.09|4186.69|4186.09|4186.44|4185.84|2
1646808550000|2022-03-09 06:49:10|4186.82|4186.22|4185.07|4184.47|4186.82|4186.22|4185.07|4184.47|45
1646808560000|2022-03-09 06:49:20|4184.94|4184.34|4182.44|4181.84|4184.94|4184.34|4181.19|4180.59|289
1646808570000|2022-03-09 06:49:30|4182.32|4181.72|4182.19|4181.59|4182.69|4182.09|4182.19|4181.59|14
1646808580000|2022-03-09 06:49:40|4182.32|4181.72|4182.44|4181.84|4182.69|4182.09|4182.32|4181.72|27
1646808590000|2022-03-09 06:49:50|4182.32|4181.72|4182.44|4181.84|4182.69|4182.09|4181.32|4180.72|36
1646808600000|2022-03-09 06:50:00|4182.19|4181.59|4183.44|4182.84|4183.44|4182.84|4182.19|4181.59|42
1646808610000|2022-03-09 06:50:10|4185.19|4184.59|4184.94|4184.34|4185.44|4184.84|4184.57|4183.97|127
1646808620000|2022-03-09 06:50:20|4185.44|4184.84|4185.44|4184.84|4185.57|4184.97|4185.44|4184.84|24
1646808630000|2022-03-09 06:50:30|4185.19|4184.59|4185.69|4185.09|4185.69|4185.09|4185.07|4184.47|12
1646808640000|2022-03-09 06:50:40|4185.82|4185.22|4186.19|4185.59|4186.32|4185.72|4185.69|4185.09|19
1646808650000|2022-03-09 06:50:50|4186.44|4185.84|4186.44|4185.84|4186.44|4185.84|4186.07|4185.47|11
1646808660000|2022-03-09 06:51:00|4186.57|4185.97|4187.69|4187.09|4187.94|4187.34|4186.44|4185.84|66
1646808670000|2022-03-09 06:51:10|4187.82|4187.22|4188.44|4187.84|4188.44|4187.84|4187.82|4187.22|31
1646808680000|2022-03-09 06:51:20|4188.69|4188.09|4188.94|4188.34|4188.94|4188.34|4188.44|4187.84|13
1646808690000|2022-03-09 06:51:30|4188.57|4187.97|4188.94|4188.34|4189.19|4188.59|4188.57|4187.97|23
1646808700000|2022-03-09 06:51:40|4188.69|4188.09|4188.19|4187.59|4188.69|4188.09|4188.19|4187.59|25
1646808710000|2022-03-09 06:51:50|4188.07|4187.47|4188.32|4187.72|4188.57|4187.97|4188.07|4187.47|3
1646808720000|2022-03-09 06:52:00|4188.44|4187.84|4188.94|4188.34|4189.07|4188.47|4188.32|4187.72|39
1646808730000|2022-03-09 06:52:10|4189.07|4188.47|4188.94|4188.34|4189.19|4188.59|4188.94|4188.34|6
1646808740000|2022-03-09 06:52:20|4189.07|4188.47|4189.07|4188.47|4189.07|4188.47|4188.94|4188.34|3
1646808750000|2022-03-09 06:52:30|4189.19|4188.59|4188.94|4188.34|4189.19|4188.59|4188.82|4188.22|15
1646808760000|2022-03-09 06:52:40|4189.19|4188.59|4190.94|4190.34|4191.07|4190.47|4189.19|4188.59|63
1646808770000|2022-03-09 06:52:50|4191.07|4190.47|4192.07|4191.47|4192.32|4191.72|4191.07|4190.47|68
1646808780000|2022-03-09 06:53:00|4192.32|4191.72|4192.69|4192.09|4192.69|4192.09|4191.94|4191.34|32
1646808790000|2022-03-09 06:53:10|4192.94|4192.34|4192.44|4191.84|4192.94|4192.34|4192.44|4191.84|11
1646808800000|2022-03-09 06:53:20|4192.19|4191.59|4191.82|4191.22|4192.32|4191.72|4191.82|4191.22|19
1646808810000|2022-03-09 06:53:30|4191.44|4190.84|4191.44|4190.84|4191.44|4190.84|4191.19|4190.59|32
1646808820000|2022-03-09 06:53:40|4191.32|4190.72|4191.44|4190.84|4192.19|4191.59|4191.19|4190.59|46
1646808830000|2022-03-09 06:53:50|4191.32|4190.72|4190.44|4189.84|4191.32|4190.72|4190.44|4189.84|31
1646808840000|2022-03-09 06:54:00|4190.57|4189.97|4191.07|4190.47|4191.19|4190.59|4190.57|4189.97|30
1646808850000|2022-03-09 06:54:10|4190.94|4190.34|4190.57|4189.97|4191.07|4190.47|4190.57|4189.97|5
1646808860000|2022-03-09 06:54:20|4190.69|4190.09|4191.19|4190.59|4191.19|4190.59|4190.69|4190.09|14
1646808870000|2022-03-09 06:54:30|4191.44|4190.84|4191.44|4190.84|4191.57|4190.97|4191.19|4190.59|8
1646808880000|2022-03-09 06:54:40|4191.32|4190.72|4191.07|4190.47|4191.44|4190.84|4190.94|4190.34|9
1646808890000|2022-03-09 06:54:50|4190.94|4190.34|4189.57|4188.97|4191.19|4190.59|4189.57|4188.97|30
1646808900000|2022-03-09 06:55:00|4189.44|4188.84|4189.94|4189.34|4190.19|4189.59|4189.44|4188.84|35
1646808910000|2022-03-09 06:55:10|4190.07|4189.47|4190.07|4189.47|4190.19|4189.59|4189.94|4189.34|19
1646808920000|2022-03-09 06:55:20|4189.94|4189.34|4189.94|4189.34|4190.07|4189.47|4189.82|4189.22|6
1646808930000|2022-03-09 06:55:30|4190.07|4189.47|4190.57|4189.97|4190.57|4189.97|4189.57|4188.97|23
1646808940000|2022-03-09 06:55:40|4189.82|4189.22|4189.94|4189.34|4190.19|4189.59|4189.82|4189.22|16
1646808950000|2022-03-09 06:55:50|4190.07|4189.47|4191.07|4190.47|4191.07|4190.47|4190.07|4189.47|11
1646808960000|2022-03-09 06:56:00|4191.19|4190.59|4191.44|4190.84|4191.57|4190.97|4190.94|4190.34|74
1646808970000|2022-03-09 06:56:10|4191.32|4190.72|4191.69|4191.09|4191.82|4191.22|4190.94|4190.34|11
1646808980000|2022-03-09 06:56:20|4191.44|4190.84|4191.32|4190.72|4191.82|4191.22|4191.32|4190.72|25
1646808990000|2022-03-09 06:56:30|4191.19|4190.59|4190.44|4189.84|4191.19|4190.59|4190.19|4189.59|18
1646809000000|2022-03-09 06:56:40|4190.19|4189.59|4190.19|4189.59|4190.44|4189.84|4190.19|4189.59|25
1646809010000|2022-03-09 06:56:50|4190.07|4189.47|4190.69|4190.09|4190.82|4190.22|4190.07|4189.47|5
1646809020000|2022-03-09 06:57:00|4190.94|4190.34|4191.44|4190.84|4191.69|4191.09|4190.94|4190.34|19
1646809030000|2022-03-09 06:57:10|4191.57|4190.97|4191.69|4191.09|4191.82|4191.22|4191.44|4190.84|23
1646809040000|2022-03-09 06:57:20|4191.44|4190.84|4191.44|4190.84|4191.69|4191.09|4191.44|4190.84|10
1646809050000|2022-03-09 06:57:30|4191.32|4190.72|4191.19|4190.59|4191.32|4190.72|4191.19|4190.59|1
1646809060000|2022-03-09 06:57:40|4191.32|4190.72|4191.57|4190.97|4191.57|4190.97|4191.32|4190.72|29
1646809070000|2022-03-09 06:57:50|4191.44|4190.84|4191.69|4191.09|4191.69|4191.09|4191.19|4190.59|9
1646809080000|2022-03-09 06:58:00|4191.94|4191.34|4191.94|4191.34|4191.94|4191.34|4191.69|4191.09|6
1646809090000|2022-03-09 06:58:10|4192.07|4191.47|4192.19|4191.59|4192.82|4192.22|4192.07|4191.47|41
1646809100000|2022-03-09 06:58:20|4192.32|4191.72|4192.19|4191.59|4192.69|4192.09|4192.19|4191.59|11
1646809110000|2022-03-09 06:58:30|4192.32|4191.72|4192.82|4192.22|4192.94|4192.34|4192.32|4191.72|20
1646809120000|2022-03-09 06:58:40|4192.94|4192.34|4192.44|4191.84|4193.19|4192.59|4192.44|4191.84|17
1646809130000|2022-03-09 06:58:50|4192.69|4192.09|4192.82|4192.22|4192.82|4192.22|4192.69|4192.09|2
1646809140000|2022-03-09 06:59:00|4192.69|4192.09|4191.44|4190.84|4192.69|4192.09|4191.19|4190.59|48
1646809150000|2022-03-09 06:59:10|4191.32|4190.72|4190.19|4189.59|4191.32|4190.72|4190.07|4189.47|38
1646809160000|2022-03-09 06:59:20|4190.32|4189.72|4191.19|4190.59|4191.19|4190.59|4190.32|4189.72|16
1646809170000|2022-03-09 06:59:30|4191.32|4190.72|4191.44|4190.84|4191.69|4191.09|4191.07|4190.47|4
1646809180000|2022-03-09 06:59:40|4191.32|4190.72|4190.69|4190.09|4191.44|4190.84|4190.69|4190.09|4
1646809190000|2022-03-09 06:59:50|4190.82|4190.22|4190.57|4189.97|4190.94|4190.34|4190.57|4189.97|2
1646809200000|2022-03-09 07:00:00|4190.94|4190.34|4191.44|4190.84|4192.69|4192.09|4190.69|4190.09|63
1646809210000|2022-03-09 07:00:10|4191.19|4190.59|4190.94|4190.34|4191.69|4191.09|4190.94|4190.34|32
1646809220000|2022-03-09 07:00:20|4190.07|4189.47|4189.69|4189.09|4190.19|4189.59|4189.07|4188.47|68
1646809230000|2022-03-09 07:00:30|4189.44|4188.84|4188.57|4187.97|4189.69|4189.09|4188.57|4187.97|19
1646809240000|2022-03-09 07:00:40|4188.44|4187.84|4187.44|4186.84|4188.44|4187.84|4187.07|4186.47|93
1646809250000|2022-03-09 07:00:50|4187.32|4186.72|4187.32|4186.72|4187.69|4187.09|4187.32|4186.72|19
1646809260000|2022-03-09 07:01:00|4187.19|4186.59|4186.19|4185.59|4187.44|4186.84|4186.19|4185.59|67
1646809270000|2022-03-09 07:01:10|4186.07|4185.47|4186.07|4185.47|4186.44|4185.84|4185.44|4184.84|30
1646809280000|2022-03-09 07:01:20|4185.94|4185.34|4185.82|4185.22|4186.19|4185.59|4185.69|4185.09|13
1646809290000|2022-03-09 07:01:30|4185.69|4185.09|4186.19|4185.59|4186.19|4185.59|4185.69|4185.09|32
1646809300000|2022-03-09 07:01:40|4185.94|4185.34|4185.32|4184.72|4185.94|4185.34|4185.19|4184.59|44
1646809310000|2022-03-09 07:01:50|4185.19|4184.59|4186.19|4185.59|4186.19|4185.59|4185.19|4184.59|31
1646809320000|2022-03-09 07:02:00|4186.07|4185.47|4185.94|4185.34|4186.19|4185.59|4185.94|4185.34|6
1646809330000|2022-03-09 07:02:10|4186.07|4185.47|4185.44|4184.84|4186.32|4185.72|4185.32|4184.72|15
1646809340000|2022-03-09 07:02:20|4185.32|4184.72|4185.69|4185.09|4185.69|4185.09|4185.32|4184.72|37
1646809350000|2022-03-09 07:02:30|4185.44|4184.84|4183.19|4182.59|4185.44|4184.84|4182.94|4182.34|178
1646809360000|2022-03-09 07:02:40|4183.32|4182.72|4183.07|4182.47|4183.32|4182.72|4182.82|4182.22|77
1646809370000|2022-03-09 07:02:50|4183.19|4182.59|4183.19|4182.59|4183.32|4182.72|4182.94|4182.34|48
1646809380000|2022-03-09 07:03:00|4183.32|4182.72|4185.07|4184.47|4185.32|4184.72|4183.32|4182.72|50
1646809390000|2022-03-09 07:03:10|4184.69|4184.09|4184.94|4184.34|4185.32|4184.72|4184.69|4184.09|19
1646809400000|2022-03-09 07:03:20|4185.19|4184.59|4185.32|4184.72|4186.19|4185.59|4185.07|4184.47|60
1646809410000|2022-03-09 07:03:30|4185.44|4184.84|4187.44|4186.84|4187.94|4187.34|4185.44|4184.84|27
1646809420000|2022-03-09 07:03:40|4187.57|4186.97|4187.69|4187.09|4187.94|4187.34|4187.44|4186.84|22
1646809430000|2022-03-09 07:03:50|4187.82|4187.22|4188.19|4187.59|4188.44|4187.84|4187.82|4187.22|27
1646809440000|2022-03-09 07:04:00|4188.44|4187.84|4189.07|4188.47|4189.07|4188.47|4188.44|4187.84|34
1646809450000|2022-03-09 07:04:10|4189.19|4188.59|4188.82|4188.22|4189.19|4188.59|4188.44|4187.84|24
1646809460000|2022-03-09 07:04:20|4188.94|4188.34|4188.94|4188.34|4188.94|4188.34|4188.69|4188.09|4
1646809470000|2022-03-09 07:04:30|4189.07|4188.47|4188.69|4188.09|4189.44|4188.84|4188.69|4188.09|26
1646809480000|2022-03-09 07:04:40|4188.82|4188.22|4188.44|4187.84|4189.07|4188.47|4187.94|4187.34|23
1646809490000|2022-03-09 07:04:50|4188.32|4187.72|4188.94|4188.34|4188.94|4188.34|4188.19|4187.59|5
1646809500000|2022-03-09 07:05:00|4189.19|4188.59|4190.69|4190.09|4190.69|4190.09|4189.19|4188.59|78
1646809510000|2022-03-09 07:05:10|4190.82|4190.22|4191.07|4190.47|4191.44|4190.84|4190.82|4190.22|41
1646809520000|2022-03-09 07:05:20|4190.94|4190.34|4190.94|4190.34|4191.44|4190.84|4190.94|4190.34|15
1646809530000|2022-03-09 07:05:30|4191.19|4190.59|4193.19|4192.59|4193.19|4192.59|4190.94|4190.34|68
1646809540000|2022-03-09 07:05:40|4193.32|4192.72|4193.19|4192.59|4193.69|4193.09|4193.19|4192.59|79
1646809550000|2022-03-09 07:05:50|4193.32|4192.72|4192.94|4192.34|4193.32|4192.72|4192.44|4191.84|23
1646809560000|2022-03-09 07:06:00|4193.44|4192.84|4193.19|4192.59|4194.19|4193.59|4193.19|4192.59|48
1646809570000|2022-03-09 07:06:10|4193.32|4192.72|4193.69|4193.09|4193.82|4193.22|4193.19|4192.59|15
1646809580000|2022-03-09 07:06:20|4193.44|4192.84|4192.69|4192.09|4193.44|4192.84|4192.44|4191.84|13
1646809590000|2022-03-09 07:06:30|4192.19|4191.59|4192.94|4192.34|4193.07|4192.47|4191.82|4191.22|53
1646809600000|2022-03-09 07:06:40|4193.07|4192.47|4193.69|4193.09|4193.82|4193.22|4193.07|4192.47|10
1646809610000|2022-03-09 07:06:50|4193.82|4193.22|4193.82|4193.22|4194.19|4193.59|4193.57|4192.97|25
1646809620000|2022-03-09 07:07:00|4193.94|4193.34|4193.69|4193.09|4194.07|4193.47|4193.69|4193.09|11
1646809630000|2022-03-09 07:07:10|4193.57|4192.97|4193.69|4193.09|4193.82|4193.22|4193.57|4192.97|4
1646809640000|2022-03-09 07:07:20|4193.57|4192.97|4194.19|4193.59|4194.32|4193.72|4193.57|4192.97|20
1646809650000|2022-03-09 07:07:30|4194.32|4193.72|4195.19|4194.59|4195.19|4194.59|4193.82|4193.22|66
1646809660000|2022-03-09 07:07:40|4195.32|4194.72|4195.19|4194.59|4196.07|4195.47|4195.19|4194.59|70
1646809670000|2022-03-09 07:07:50|4195.32|4194.72|4193.69|4193.09|4195.57|4194.97|4193.19|4192.59|45
1646809680000|2022-03-09 07:08:00|4194.32|4193.72|4194.44|4193.84|4194.82|4194.22|4194.19|4193.59|74
1646809690000|2022-03-09 07:08:10|4194.32|4193.72|4193.19|4192.59|4194.44|4193.84|4193.19|4192.59|30
1646809700000|2022-03-09 07:08:20|4193.32|4192.72|4194.94|4194.34|4194.94|4194.34|4193.32|4192.72|112
1646809710000|2022-03-09 07:08:30|4194.82|4194.22|4194.69|4194.09|4195.32|4194.72|4194.69|4194.09|39
1646809720000|2022-03-09 07:08:40|4194.82|4194.22|4194.44|4193.84|4194.94|4194.34|4194.19|4193.59|14
1646809730000|2022-03-09 07:08:50|4194.69|4194.09|4193.82|4193.22|4194.82|4194.22|4193.69|4193.09|8
1646809740000|2022-03-09 07:09:00|4193.94|4193.34|4193.94|4193.34|4194.44|4193.84|4193.94|4193.34|23
1646809750000|2022-03-09 07:09:10|4193.82|4193.22|4193.57|4192.97|4193.94|4193.34|4193.32|4192.72|10
1646809760000|2022-03-09 07:09:20|4193.69|4193.09|4193.94|4193.34|4194.19|4193.59|4193.69|4193.09|11
1646809770000|2022-03-09 07:09:30|4193.69|4193.09|4193.94|4193.34|4194.32|4193.72|4193.69|4193.09|20
1646809780000|2022-03-09 07:09:40|4194.07|4193.47|4193.69|4193.09|4194.19|4193.59|4193.44|4192.84|47
1646809790000|2022-03-09 07:09:50|4193.57|4192.97|4194.44|4193.84|4194.44|4193.84|4193.57|4192.97|7
1646809800000|2022-03-09 07:10:00|4194.69|4194.09|4194.57|4193.97|4195.32|4194.72|4194.57|4193.97|55
1646809810000|2022-03-09 07:10:10|4195.07|4194.47|4195.44|4194.84|4195.44|4194.84|4194.69|4194.09|30
1646809820000|2022-03-09 07:10:20|4195.57|4194.97|4195.44|4194.84|4195.57|4194.97|4194.94|4194.34|21
1646809830000|2022-03-09 07:10:30|4195.57|4194.97|4195.69|4195.09|4195.82|4195.22|4195.32|4194.72|40
1646809840000|2022-03-09 07:10:40|4195.82|4195.22|4195.19|4194.59|4195.82|4195.22|4195.19|4194.59|19
1646809850000|2022-03-09 07:10:50|4195.44|4194.84|4195.44|4194.84|4195.44|4194.84|4195.19|4194.59|8
1646809860000|2022-03-09 07:11:00|4195.19|4194.59|4195.32|4194.72|4195.44|4194.84|4195.07|4194.47|39
1646809870000|2022-03-09 07:11:10|4195.07|4194.47|4195.32|4194.72|4195.32|4194.72|4195.07|4194.47|5
1646809880000|2022-03-09 07:11:20|4195.44|4194.84|4195.44|4194.84|4195.44|4194.84|4194.94|4194.34|50
1646809890000|2022-03-09 07:11:30|4195.32|4194.72|4195.69|4195.09|4195.82|4195.22|4195.19|4194.59|9
1646809900000|2022-03-09 07:11:40|4195.94|4195.34|4195.44|4194.84|4195.94|4195.34|4195.44|4194.84|14
1646809910000|2022-03-09 07:11:50|4195.19|4194.59|4194.69|4194.09|4195.19|4194.59|4194.19|4193.59|69
1646809920000|2022-03-09 07:12:00|4194.57|4193.97|4195.69|4195.09|4195.69|4195.09|4194.57|4193.97|42
1646809930000|2022-03-09 07:12:10|4195.94|4195.34|4195.69|4195.09|4196.19|4195.59|4195.57|4194.97|55
1646809940000|2022-03-09 07:12:20|4195.57|4194.97|4194.19|4193.59|4195.57|4194.97|4193.07|4192.47|69
1646809950000|2022-03-09 07:12:30|4193.94|4193.34|4193.69|4193.09|4194.44|4193.84|4193.69|4193.09|6
1646809960000|2022-03-09 07:12:40|4193.82|4193.22|4193.44|4192.84|4193.94|4193.34|4192.94|4192.34|65
1646809970000|2022-03-09 07:12:50|4193.32|4192.72|4193.94|4193.34|4193.94|4193.34|4192.94|4192.34|25
1646809980000|2022-03-09 07:13:00|4193.82|4193.22|4193.19|4192.59|4193.94|4193.34|4193.07|4192.47|22
1646809990000|2022-03-09 07:13:10|4193.32|4192.72|4193.32|4192.72|4194.19|4193.59|4193.32|4192.72|18
1646810000000|2022-03-09 07:13:20|4193.44|4192.84|4193.69|4193.09|4193.82|4193.22|4193.44|4192.84|19
1646810010000|2022-03-09 07:13:30|4193.82|4193.22|4193.07|4192.47|4193.94|4193.34|4193.07|4192.47|19
1646810020000|2022-03-09 07:13:40|4193.19|4192.59|4193.69|4193.09|4193.82|4193.22|4192.94|4192.34|14
1646810030000|2022-03-09 07:13:50|4193.82|4193.22|4194.19|4193.59|4194.19|4193.59|4193.82|4193.22|5
1646810040000|2022-03-09 07:14:00|4194.32|4193.72|4195.82|4195.22|4196.82|4196.22|4194.07|4193.47|157
1646810050000|2022-03-09 07:14:10|4195.94|4195.34|4196.44|4195.84|4196.82|4196.22|4195.82|4195.22|67
1646810060000|2022-03-09 07:14:20|4196.57|4195.97|4194.57|4193.97|4196.57|4195.97|4194.44|4193.84|50
1646810070000|2022-03-09 07:14:30|4194.44|4193.84|4193.69|4193.09|4194.44|4193.84|4193.57|4192.97|43
1646810080000|2022-03-09 07:14:40|4193.57|4192.97|4193.94|4193.34|4193.94|4193.34|4193.19|4192.59|35
1646810090000|2022-03-09 07:14:50|4193.69|4193.09|4194.07|4193.47|4194.44|4193.84|4193.69|4193.09|14
1646810100000|2022-03-09 07:15:00|4194.19|4193.59|4195.94|4195.34|4196.19|4195.59|4194.19|4193.59|112
1646810110000|2022-03-09 07:15:10|4195.82|4195.22|4195.69|4195.09|4195.82|4195.22|4195.44|4194.84|7
1646810120000|2022-03-09 07:15:20|4196.19|4195.59|4196.44|4195.84|4196.57|4195.97|4196.19|4195.59|38
1646810130000|2022-03-09 07:15:30|4196.57|4195.97|4196.94|4196.34|4198.19|4197.59|4195.32|4194.72|414
1646810140000|2022-03-09 07:15:40|4196.44|4195.84|4194.82|4194.22|4196.44|4195.84|4194.44|4193.84|42
1646810150000|2022-03-09 07:15:50|4194.44|4193.84|4194.82|4194.22|4195.19|4194.59|4194.32|4193.72|131
1646810160000|2022-03-09 07:16:00|4195.44|4194.84|4196.69|4196.09|4196.69|4196.09|4194.94|4194.34|48
1646810170000|2022-03-09 07:16:10|4196.44|4195.84|4197.44|4196.84|4197.44|4196.84|4196.32|4195.72|102
1646810180000|2022-03-09 07:16:20|4197.57|4196.97|4197.44|4196.84|4198.44|4197.84|4197.07|4196.47|201
1646810190000|2022-03-09 07:16:30|4197.57|4196.97|4197.69|4197.09|4197.82|4197.22|4197.32|4196.72|80
1646810200000|2022-03-09 07:16:40|4197.82|4197.22|4196.94|4196.34|4197.82|4197.22|4196.44|4195.84|172
1646810210000|2022-03-09 07:16:50|4196.82|4196.22|4197.19|4196.59|4197.44|4196.84|4196.69|4196.09|18
1646810220000|2022-03-09 07:17:00|4197.32|4196.72|4196.44|4195.84|4197.32|4196.72|4196.32|4195.72|49
1646810230000|2022-03-09 07:17:10|4196.19|4195.59|4196.69|4196.09|4197.19|4196.59|4196.19|4195.59|65
1646810240000|2022-03-09 07:17:20|4197.07|4196.47|4196.44|4195.84|4197.69|4197.09|4196.44|4195.84|31
1646810250000|2022-03-09 07:17:30|4196.32|4195.72|4196.94|4196.34|4197.32|4196.72|4196.32|4195.72|41
1646810260000|2022-03-09 07:17:40|4196.69|4196.09|4196.44|4195.84|4197.32|4196.72|4196.44|4195.84|43
1646810270000|2022-03-09 07:17:50|4196.69|4196.09|4196.94|4196.34|4197.19|4196.59|4196.69|4196.09|21
1646810280000|2022-03-09 07:18:00|4197.19|4196.59|4197.57|4196.97|4197.69|4197.09|4197.07|4196.47|72
1646810290000|2022-03-09 07:18:10|4197.69|4197.09|4197.57|4196.97|4197.82|4197.22|4197.19|4196.59|23
1646810300000|2022-03-09 07:18:20|4197.44|4196.84|4197.69|4197.09|4197.82|4197.22|4197.07|4196.47|48
1646810310000|2022-03-09 07:18:30|4197.82|4197.22|4197.82|4197.22|4198.69|4198.09|4197.44|4196.84|265
1646810320000|2022-03-09 07:18:40|4197.94|4197.34|4198.19|4197.59|4198.57|4197.97|4197.82|4197.22|63
1646810330000|2022-03-09 07:18:50|4197.94|4197.34|4198.32|4197.72|4198.94|4198.34|4197.69|4197.09|85
1646810340000|2022-03-09 07:19:00|4197.94|4197.34|4198.19|4197.59|4198.57|4197.97|4197.69|4197.09|52
1646810350000|2022-03-09 07:19:10|4198.32|4197.72|4198.44|4197.84|4198.82|4198.22|4198.32|4197.72|30
1646810360000|2022-03-09 07:19:20|4198.32|4197.72|4198.94|4198.34|4199.07|4198.47|4198.07|4197.47|54
1646810370000|2022-03-09 07:19:30|4198.82|4198.22|4198.94|4198.34|4199.07|4198.47|4198.69|4198.09|38
1646810380000|2022-03-09 07:19:40|4198.82|4198.22|4199.44|4198.84|4199.44|4198.84|4198.82|4198.22|100
1646810390000|2022-03-09 07:19:50|4199.32|4198.72|4199.32|4198.72|4199.32|4198.72|4198.57|4197.97|63
1646810400000|2022-03-09 07:20:00|4198.32|4197.72|4199.44|4198.84|4199.69|4199.09|4198.07|4197.47|155
1646810410000|2022-03-09 07:20:10|4199.32|4198.72|4198.44|4197.84|4199.32|4198.72|4198.32|4197.72|66
1646810420000|2022-03-09 07:20:20|4198.32|4197.72|4199.07|4198.47|4199.07|4198.47|4198.32|4197.72|27
1646810430000|2022-03-09 07:20:30|4199.57|4198.97|4198.94|4198.34|4199.57|4198.97|4198.44|4197.84|137
1646810440000|2022-03-09 07:20:40|4199.07|4198.47|4200.07|4199.47|4200.82|4200.22|4199.07|4198.47|247
1646810450000|2022-03-09 07:20:50|4200.32|4199.72|4199.19|4198.59|4200.32|4199.72|4198.69|4198.09|102
1646810460000|2022-03-09 07:21:00|4199.44|4198.84|4199.44|4198.84|4200.19|4199.59|4199.44|4198.84|44
1646810470000|2022-03-09 07:21:10|4199.32|4198.72|4199.57|4198.97|4199.69|4199.09|4198.94|4198.34|17
1646810480000|2022-03-09 07:21:20|4199.44|4198.84|4199.32|4198.72|4199.44|4198.84|4198.82|4198.22|25
1646810490000|2022-03-09 07:21:30|4199.07|4198.47|4198.19|4197.59|4199.07|4198.47|4198.19|4197.59|91
1646810500000|2022-03-09 07:21:40|4198.32|4197.72|4198.94|4198.34|4198.94|4198.34|4198.19|4197.59|38
1646810510000|2022-03-09 07:21:50|4198.82|4198.22|4198.44|4197.84|4198.94|4198.34|4198.44|4197.84|38
1646810520000|2022-03-09 07:22:00|4198.32|4197.72|4198.82|4198.22|4199.07|4198.47|4198.07|4197.47|86
1646810530000|2022-03-09 07:22:10|4199.07|4198.47|4199.32|4198.72|4199.44|4198.84|4198.82|4198.22|25
1646810540000|2022-03-09 07:22:20|4199.44|4198.84|4199.32|4198.72|4199.57|4198.97|4198.94|4198.34|66
1646810550000|2022-03-09 07:22:30|4199.44|4198.84|4199.44|4198.84|4199.82|4199.22|4199.32|4198.72|87
1646810560000|2022-03-09 07:22:40|4199.32|4198.72|4198.94|4198.34|4199.69|4199.09|4198.69|4198.09|52
1646810570000|2022-03-09 07:22:50|4199.07|4198.47|4198.44|4197.84|4199.07|4198.47|4198.44|4197.84|49
1646810580000|2022-03-09 07:23:00|4198.57|4197.97|4198.69|4198.09|4199.19|4198.59|4198.57|4197.97|62
1646810590000|2022-03-09 07:23:10|4198.94|4198.34|4199.44|4198.84|4199.57|4198.97|4198.94|4198.34|30
1646810600000|2022-03-09 07:23:20|4199.32|4198.72|4199.44|4198.84|4199.57|4198.97|4198.82|4198.22|42
1646810610000|2022-03-09 07:23:30|4199.82|4199.22|4199.69|4199.09|4200.19|4199.59|4199.69|4199.09|37
1646810620000|2022-03-09 07:23:40|4199.44|4198.84|4200.07|4199.47|4200.07|4199.47|4199.32|4198.72|48
1646810630000|2022-03-09 07:23:50|4199.94|4199.34|4200.19|4199.59|4200.32|4199.72|4199.94|4199.34|33
1646810640000|2022-03-09 07:24:00|4200.07|4199.47|4201.57|4200.97|4201.57|4200.97|4200.07|4199.47|105
1646810650000|2022-03-09 07:24:10|4201.44|4200.84|4201.44|4200.84|4201.57|4200.97|4200.69|4200.09|76
1646810660000|2022-03-09 07:24:20|4201.32|4200.72|4200.69|4200.09|4201.32|4200.72|4200.69|4200.09|112
1646810670000|2022-03-09 07:24:30|4200.82|4200.22|4201.07|4200.47|4201.07|4200.47|4200.69|4200.09|34
1646810680000|2022-03-09 07:24:40|4200.82|4200.22|4201.32|4200.72|4201.32|4200.72|4200.19|4199.59|83
1646810690000|2022-03-09 07:24:50|4201.44|4200.84|4200.44|4199.84|4201.57|4200.97|4200.44|4199.84|369
1646810700000|2022-03-09 07:25:00|4200.32|4199.72|4200.44|4199.84|4200.94|4200.34|4200.19|4199.59|84
1646810710000|2022-03-09 07:25:10|4200.57|4199.97|4201.07|4200.47|4201.32|4200.72|4200.44|4199.84|54
1646810720000|2022-03-09 07:25:20|4200.94|4200.34|4201.57|4200.97|4201.82|4201.22|4200.94|4200.34|75
1646810730000|2022-03-09 07:25:30|4201.69|4201.09|4203.44|4202.84|4203.57|4202.97|4201.07|4200.47|480
1646810740000|2022-03-09 07:25:40|4203.57|4202.97|4202.44|4201.84|4203.57|4202.97|4202.19|4201.59|131
1646810750000|2022-03-09 07:25:50|4201.82|4201.22|4202.07|4201.47|4202.32|4201.72|4201.44|4200.84|52
1646810760000|2022-03-09 07:26:00|4201.94|4201.34|4203.07|4202.47|4203.07|4202.47|4201.94|4201.34|69
1646810770000|2022-03-09 07:26:10|4203.19|4202.59|4204.32|4203.72|4204.44|4203.84|4202.94|4202.34|125
1646810780000|2022-03-09 07:26:20|4204.44|4203.84|4205.32|4204.72|4205.44|4204.84|4204.44|4203.84|155
1646810790000|2022-03-09 07:26:30|4205.44|4204.84|4204.32|4203.72|4205.57|4204.97|4203.94|4203.34|93
1646810800000|2022-03-09 07:26:40|4204.57|4203.97|4204.19|4203.59|4204.57|4203.97|4203.57|4202.97|93
1646810810000|2022-03-09 07:26:50|4204.32|4203.72|4204.19|4203.59|4204.57|4203.97|4203.69|4203.09|83
1646810820000|2022-03-09 07:27:00|4204.07|4203.47|4203.19|4202.59|4204.07|4203.47|4203.19|4202.59|47
1646810830000|2022-03-09 07:27:10|4203.44|4202.84|4204.44|4203.84|4204.57|4203.97|4203.19|4202.59|60
1646810840000|2022-03-09 07:27:20|4204.32|4203.72|4205.19|4204.59|4205.32|4204.72|4204.19|4203.59|59
1646810850000|2022-03-09 07:27:30|4205.32|4204.72|4208.69|4208.09|4209.94|4209.34|4205.32|4204.72|820
1646810860000|2022-03-09 07:27:40|4208.44|4207.84|4210.32|4209.72|4210.32|4209.72|4208.32|4207.72|154
1646810870000|2022-03-09 07:27:50|4210.44|4209.84|4210.82|4210.22|4211.19|4210.59|4209.19|4208.59|206
1646810880000|2022-03-09 07:28:00|4211.07|4210.47|4212.57|4211.97|4212.57|4211.97|4210.57|4209.97|270
1646810890000|2022-03-09 07:28:10|4212.44|4211.84|4212.82|4212.22|4213.07|4212.47|4212.32|4211.72|214
1646810900000|2022-03-09 07:28:20|4212.19|4211.59|4212.94|4212.34|4214.32|4213.72|4211.82|4211.22|370
1646810910000|2022-03-09 07:28:30|4213.07|4212.47|4213.57|4212.97|4214.07|4213.47|4212.57|4211.97|245
1646810920000|2022-03-09 07:28:40|4213.69|4213.09|4213.69|4213.09|4213.82|4213.22|4213.44|4212.84|141
1646810930000|2022-03-09 07:28:50|4213.57|4212.97|4214.32|4213.72|4214.57|4213.97|4212.57|4211.97|239
1646810940000|2022-03-09 07:29:00|4214.07|4213.47|4214.07|4213.47|4214.19|4213.59|4213.07|4212.47|334
1646810950000|2022-03-09 07:29:10|4214.32|4213.72|4214.32|4213.72|4215.82|4215.22|4213.82|4213.22|271
1646810960000|2022-03-09 07:29:20|4214.44|4213.84|4215.32|4214.72|4215.57|4214.97|4214.07|4213.47|157
1646810970000|2022-03-09 07:29:30|4215.82|4215.22|4215.07|4214.47|4216.07|4215.47|4214.94|4214.34|107
1646810980000|2022-03-09 07:29:40|4214.57|4213.97|4214.44|4213.84|4215.07|4214.47|4214.19|4213.59|97
1646810990000|2022-03-09 07:29:50|4214.57|4213.97|4215.07|4214.47|4215.82|4215.22|4214.57|4213.97|119
1646811000000|2022-03-09 07:30:00|4214.82|4214.22|4215.32|4214.72|4215.82|4215.22|4212.82|4212.22|475
1646811010000|2022-03-09 07:30:10|4215.57|4214.97|4215.57|4214.97|4216.07|4215.47|4214.82|4214.22|197
1646811020000|2022-03-09 07:30:20|4215.32|4214.72|4216.57|4215.97|4216.57|4215.97|4214.57|4213.97|195
1646811030000|2022-03-09 07:30:30|4216.82|4216.22|4217.57|4216.97|4217.57|4216.97|4216.32|4215.72|170
1646811040000|2022-03-09 07:30:40|4217.82|4217.22|4214.94|4214.34|4217.82|4217.22|4214.94|4214.34|198
1646811050000|2022-03-09 07:30:50|4214.82|4214.22|4213.57|4212.97|4214.94|4214.34|4213.19|4212.59|126
1646811060000|2022-03-09 07:31:00|4213.44|4212.84|4213.32|4212.72|4213.82|4213.22|4212.82|4212.22|125
1646811070000|2022-03-09 07:31:10|4213.19|4212.59|4213.82|4213.22|4213.94|4213.34|4212.69|4212.09|64
1646811080000|2022-03-09 07:31:20|4213.69|4213.09|4214.82|4214.22|4215.44|4214.84|4213.69|4213.09|109
1646811090000|2022-03-09 07:31:30|4215.19|4214.59|4212.57|4211.97|4215.19|4214.59|4212.57|4211.97|136
1646811100000|2022-03-09 07:31:40|4212.82|4212.22|4213.07|4212.47|4213.69|4213.09|4212.57|4211.97|104
1646811110000|2022-03-09 07:31:50|4212.82|4212.22|4212.57|4211.97|4213.07|4212.47|4212.07|4211.47|117
1646811120000|2022-03-09 07:32:00|4212.44|4211.84|4212.82|4212.22|4212.82|4212.22|4211.94|4211.34|98
1646811130000|2022-03-09 07:32:10|4212.07|4211.47|4211.82|4211.22|4212.82|4212.22|4211.82|4211.22|87
1646811140000|2022-03-09 07:32:20|4212.19|4211.59|4211.19|4210.59|4212.19|4211.59|4211.19|4210.59|157
1646811150000|2022-03-09 07:32:30|4211.32|4210.72|4210.57|4209.97|4211.32|4210.72|4210.44|4209.84|81
1646811160000|2022-03-09 07:32:40|4210.69|4210.09|4211.07|4210.47|4211.32|4210.72|4210.57|4209.97|80
1646811170000|2022-03-09 07:32:50|4210.82|4210.22|4210.82|4210.22|4211.07|4210.47|4210.57|4209.97|27
1646811180000|2022-03-09 07:33:00|4210.94|4210.34|4210.44|4209.84|4211.07|4210.47|4210.32|4209.72|32
1646811190000|2022-03-09 07:33:10|4210.32|4209.72|4210.19|4209.59|4210.57|4209.97|4209.82|4209.22|39
1646811200000|2022-03-09 07:33:20|4209.94|4209.34|4210.07|4209.47|4211.07|4210.47|4209.07|4208.47|113
1646811210000|2022-03-09 07:33:30|4210.32|4209.72|4209.57|4208.97|4210.32|4209.72|4209.32|4208.72|61
1646811220000|2022-03-09 07:33:40|4209.44|4208.84|4209.32|4208.72|4209.82|4209.22|4209.07|4208.47|44
1646811230000|2022-03-09 07:33:50|4209.44|4208.84|4209.07|4208.47|4209.82|4209.22|4208.57|4207.97|170
1646811240000|2022-03-09 07:34:00|4209.44|4208.84|4209.94|4209.34|4209.94|4209.34|4209.32|4208.72|84
1646811250000|2022-03-09 07:34:10|4209.82|4209.22|4210.57|4209.97|4211.32|4210.72|4209.82|4209.22|73
1646811260000|2022-03-09 07:34:20|4210.82|4210.22|4211.57|4210.97|4211.94|4211.34|4210.82|4210.22|113
1646811270000|2022-03-09 07:34:30|4211.69|4211.09|4211.32|4210.72|4211.94|4211.34|4211.19|4210.59|70
1646811280000|2022-03-09 07:34:40|4211.07|4210.47|4211.57|4210.97|4212.07|4211.47|4211.07|4210.47|72
1646811290000|2022-03-09 07:34:50|4211.32|4210.72|4211.94|4211.34|4211.94|4211.34|4211.32|4210.72|53
1646811300000|2022-03-09 07:35:00|4211.82|4211.22|4210.69|4210.09|4211.82|4211.22|4210.44|4209.84|53
1646811310000|2022-03-09 07:35:10|4210.44|4209.84|4210.07|4209.47|4210.82|4210.22|4210.07|4209.47|42
1646811320000|2022-03-09 07:35:20|4209.94|4209.34|4209.94|4209.34|4210.32|4209.72|4209.57|4208.97|67
1646811330000|2022-03-09 07:35:30|4210.07|4209.47|4210.19|4209.59|4210.57|4209.97|4209.82|4209.22|29
1646811340000|2022-03-09 07:35:40|4210.32|4209.72|4211.07|4210.47|4211.32|4210.72|4210.19|4209.59|32
1646811350000|2022-03-09 07:35:50|4211.32|4210.72|4210.69|4210.09|4211.82|4211.22|4210.69|4210.09|66
1646811360000|2022-03-09 07:36:00|4210.57|4209.97|4211.32|4210.72|4211.32|4210.72|4210.19|4209.59|83
1646811370000|2022-03-09 07:36:10|4211.07|4210.47|4210.19|4209.59|4211.07|4210.47|4209.44|4208.84|123
1646811380000|2022-03-09 07:36:20|4210.32|4209.72|4211.94|4211.34|4211.94|4211.34|4210.07|4209.47|93
1646811390000|2022-03-09 07:36:30|4211.82|4211.22|4211.82|4211.22|4211.82|4211.22|4211.07|4210.47|54
1646811400000|2022-03-09 07:36:40|4211.94|4211.34|4210.82|4210.22|4212.07|4211.47|4210.69|4210.09|49
1646811410000|2022-03-09 07:36:50|4210.57|4209.97|4210.69|4210.09|4211.32|4210.72|4210.44|4209.84|245
1646811420000|2022-03-09 07:37:00|4210.07|4209.47|4210.07|4209.47|4210.44|4209.84|4209.57|4208.97|61
1646811430000|2022-03-09 07:37:10|4210.19|4209.59|4210.19|4209.59|4210.19|4209.59|4209.44|4208.84|53
1646811440000|2022-03-09 07:37:20|4209.94|4209.34|4211.07|4210.47|4211.07|4210.47|4209.94|4209.34|59
1646811450000|2022-03-09 07:37:30|4211.32|4210.72|4211.07|4210.47|4211.32|4210.72|4210.57|4209.97|49
1646811460000|2022-03-09 07:37:40|4211.19|4210.59|4211.19|4210.59|4211.69|4211.09|4210.82|4210.22|47
1646811470000|2022-03-09 07:37:50|4211.07|4210.47|4211.07|4210.47|4211.07|4210.47|4210.82|4210.22|14
1646811480000|2022-03-09 07:38:00|4210.94|4210.34|4210.94|4210.34|4211.07|4210.47|4210.57|4209.97|39
1646811490000|2022-03-09 07:38:10|4210.82|4210.22|4210.94|4210.34|4210.94|4210.34|4210.57|4209.97|7
1646811500000|2022-03-09 07:38:20|4210.82|4210.22|4210.57|4209.97|4210.94|4210.34|4209.82|4209.22|56
1646811510000|2022-03-09 07:38:30|4210.69|4210.09|4210.32|4209.72|4210.69|4210.09|4210.32|4209.72|17
1646811520000|2022-03-09 07:38:40|4210.69|4210.09|4210.07|4209.47|4211.07|4210.47|4210.07|4209.47|56
1646811530000|2022-03-09 07:38:50|4210.19|4209.59|4210.57|4209.97|4210.82|4210.22|4210.19|4209.59|29
1646811540000|2022-03-09 07:39:00|4210.82|4210.22|4210.19|4209.59|4210.82|4210.22|4209.44|4208.84|150
1646811550000|2022-03-09 07:39:10|4210.32|4209.72|4211.57|4210.97|4211.94|4211.34|4210.32|4209.72|99
1646811560000|2022-03-09 07:39:20|4211.82|4211.22|4211.94|4211.34|4212.07|4211.47|4211.57|4210.97|62
1646811570000|2022-03-09 07:39:30|4212.07|4211.47|4212.07|4211.47|4212.57|4211.97|4211.94|4211.34|110
1646811580000|2022-03-09 07:39:40|4211.94|4211.34|4212.44|4211.84|4212.44|4211.84|4211.57|4210.97|53
1646811590000|2022-03-09 07:39:50|4212.32|4211.72|4214.07|4213.47|4214.07|4213.47|4212.32|4211.72|127
1646811600000|2022-03-09 07:40:00|4214.32|4213.72|4214.82|4214.22|4215.57|4214.97|4213.57|4212.97|210
1646811610000|2022-03-09 07:40:10|4215.07|4214.47|4215.32|4214.72|4215.57|4214.97|4215.07|4214.47|56
1646811620000|2022-03-09 07:40:20|4215.57|4214.97|4215.57|4214.97|4215.82|4215.22|4215.32|4214.72|108
1646811630000|2022-03-09 07:40:30|4215.69|4215.09|4214.82|4214.22|4216.07|4215.47|4214.57|4213.97|144
1646811640000|2022-03-09 07:40:40|4214.57|4213.97|4214.82|4214.22|4215.82|4215.22|4214.57|4213.97|118
1646811650000|2022-03-09 07:40:50|4215.07|4214.47|4213.82|4213.22|4215.32|4214.72|4213.32|4212.72|109
1646811660000|2022-03-09 07:41:00|4213.69|4213.09|4213.44|4212.84|4214.82|4214.22|4213.44|4212.84|58
1646811670000|2022-03-09 07:41:10|4213.32|4212.72|4213.07|4212.47|4213.57|4212.97|4212.69|4212.09|133
1646811680000|2022-03-09 07:41:20|4212.82|4212.22|4212.94|4212.34|4212.94|4212.34|4212.07|4211.47|99
1646811690000|2022-03-09 07:41:30|4213.07|4212.47|4212.19|4211.59|4213.07|4212.47|4211.82|4211.22|69
1646811700000|2022-03-09 07:41:40|4211.94|4211.34|4212.32|4211.72|4212.44|4211.84|4211.94|4211.34|26
1646811710000|2022-03-09 07:41:50|4212.19|4211.59|4212.07|4211.47|4212.44|4211.84|4211.82|4211.22|13
1646811720000|2022-03-09 07:42:00|4211.94|4211.34|4211.57|4210.97|4212.07|4211.47|4211.07|4210.47|33
1646811730000|2022-03-09 07:42:10|4211.44|4210.84|4210.19|4209.59|4211.57|4210.97|4210.07|4209.47|68
1646811740000|2022-03-09 07:42:20|4210.57|4209.97|4209.94|4209.34|4211.07|4210.47|4209.82|4209.22|45
1646811750000|2022-03-09 07:42:30|4209.82|4209.22|4209.32|4208.72|4209.94|4209.34|4209.19|4208.59|69
1646811760000|2022-03-09 07:42:40|4209.19|4208.59|4209.82|4209.22|4210.19|4209.59|4209.19|4208.59|90
1646811770000|2022-03-09 07:42:50|4210.19|4209.59|4209.94|4209.34|4210.19|4209.59|4209.57|4208.97|29
1646811780000|2022-03-09 07:43:00|4209.82|4209.22|4210.57|4209.97|4210.82|4210.22|4209.32|4208.72|42
1646811790000|2022-03-09 07:43:10|4210.19|4209.59|4210.32|4209.72|4211.07|4210.47|4209.82|4209.22|68
1646811800000|2022-03-09 07:43:20|4210.19|4209.59|4210.57|4209.97|4210.57|4209.97|4209.82|4209.22|43
1646811810000|2022-03-09 07:43:30|4210.19|4209.59|4210.19|4209.59|4210.57|4209.97|4210.07|4209.47|41
1646811820000|2022-03-09 07:43:40|4210.32|4209.72|4210.94|4210.34|4210.94|4210.34|4209.94|4209.34|24
1646811830000|2022-03-09 07:43:50|4211.07|4210.47|4211.57|4210.97|4211.69|4211.09|4211.07|4210.47|20
1646811840000|2022-03-09 07:44:00|4211.69|4211.09|4212.44|4211.84|4213.19|4212.59|4211.57|4210.97|109
1646811850000|2022-03-09 07:44:10|4212.57|4211.97|4211.94|4211.34|4212.94|4212.34|4211.57|4210.97|122
1646811860000|2022-03-09 07:44:20|4211.82|4211.22|4210.57|4209.97|4212.07|4211.47|4210.57|4209.97|78
1646811870000|2022-03-09 07:44:30|4210.69|4210.09|4210.94|4210.34|4210.94|4210.34|4210.32|4209.72|59
1646811880000|2022-03-09 07:44:40|4210.82|4210.22|4210.57|4209.97|4211.32|4210.72|4210.57|4209.97|71
1646811890000|2022-03-09 07:44:50|4210.69|4210.09|4210.44|4209.84|4210.69|4210.09|4210.32|4209.72|20
1646811900000|2022-03-09 07:45:00|4210.32|4209.72|4211.07|4210.47|4212.32|4211.72|4210.32|4209.72|107
1646811910000|2022-03-09 07:45:10|4210.82|4210.22|4210.19|4209.59|4211.07|4210.47|4209.82|4209.22|62
1646811920000|2022-03-09 07:45:20|4209.32|4208.72|4208.82|4208.22|4209.44|4208.84|4208.57|4207.97|105
1646811930000|2022-03-09 07:45:30|4208.69|4208.09|4208.82|4208.22|4208.82|4208.22|4208.32|4207.72|77
1646811940000|2022-03-09 07:45:40|4208.57|4207.97|4208.69|4208.09|4209.44|4208.84|4208.44|4207.84|60
1646811950000|2022-03-09 07:45:50|4208.82|4208.22|4209.32|4208.72|4209.57|4208.97|4208.82|4208.22|42
1646811960000|2022-03-09 07:46:00|4209.44|4208.84|4208.57|4207.97|4209.82|4209.22|4208.57|4207.97|133
1646811970000|2022-03-09 07:46:10|4208.82|4208.22|4209.07|4208.47|4209.44|4208.84|4208.82|4208.22|88
1646811980000|2022-03-09 07:46:20|4209.19|4208.59|4209.57|4208.97|4209.57|4208.97|4209.07|4208.47|29
1646811990000|2022-03-09 07:46:30|4209.82|4209.22|4208.82|4208.22|4209.82|4209.22|4208.69|4208.09|70
1646812000000|2022-03-09 07:46:40|4208.69|4208.09|4208.94|4208.34|4209.32|4208.72|4208.57|4207.97|37
1646812010000|2022-03-09 07:46:50|4209.07|4208.47|4208.94|4208.34|4209.44|4208.84|4208.82|4208.22|52
1646812020000|2022-03-09 07:47:00|4209.07|4208.47|4209.57|4208.97|4209.57|4208.97|4208.82|4208.22|37
1646812030000|2022-03-09 07:47:10|4209.82|4209.22|4208.32|4207.72|4209.82|4209.22|4208.32|4207.72|61
1646812040000|2022-03-09 07:47:20|4208.57|4207.97|4209.82|4209.22|4209.94|4209.34|4208.57|4207.97|45
1646812050000|2022-03-09 07:47:30|4209.69|4209.09|4209.82|4209.22|4209.82|4209.22|4209.07|4208.47|46
1646812060000|2022-03-09 07:47:40|4208.69|4208.09|4208.57|4207.97|4209.32|4208.72|4208.57|4207.97|195
1646812070000|2022-03-09 07:47:50|4210.57|4209.97|4209.69|4209.09|4210.57|4209.97|4209.44|4208.84|114
1646812080000|2022-03-09 07:48:00|4209.57|4208.97|4207.57|4206.97|4209.57|4208.97|4207.32|4206.72|135
1646812090000|2022-03-09 07:48:10|4207.44|4206.84|4207.57|4206.97|4207.57|4206.97|4206.82|4206.22|82
1646812100000|2022-03-09 07:48:20|4207.82|4207.22|4207.57|4206.97|4208.07|4207.47|4207.57|4206.97|32
1646812110000|2022-03-09 07:48:30|4207.69|4207.09|4208.69|4208.09|4208.69|4208.09|4207.69|4207.09|29
1646812120000|2022-03-09 07:48:40|4208.82|4208.22|4208.82|4208.22|4209.07|4208.47|4208.44|4207.84|31
1646812130000|2022-03-09 07:48:50|4209.07|4208.47|4208.82|4208.22|4209.07|4208.47|4208.57|4207.97|59
1646812140000|2022-03-09 07:49:00|4208.69|4208.09|4209.82|4209.22|4210.07|4209.47|4208.69|4208.09|54
1646812150000|2022-03-09 07:49:10|4210.44|4209.84|4211.57|4210.97|4211.57|4210.97|4210.44|4209.84|240
1646812160000|2022-03-09 07:49:20|4211.32|4210.72|4211.94|4211.34|4211.94|4211.34|4211.32|4210.72|72
1646812170000|2022-03-09 07:49:30|4212.07|4211.47|4211.57|4210.97|4212.32|4211.72|4211.57|4210.97|145
1646812180000|2022-03-09 07:49:40|4211.69|4211.09|4211.44|4210.84|4211.82|4211.22|4210.82|4210.22|75
1646812190000|2022-03-09 07:49:50|4211.57|4210.97|4212.57|4211.97|4212.82|4212.22|4211.57|4210.97|38
1646812200000|2022-03-09 07:50:00|4212.82|4212.22|4212.57|4211.97|4213.07|4212.47|4212.07|4211.47|67
1646812210000|2022-03-09 07:50:10|4212.69|4212.09|4212.32|4211.72|4212.82|4212.22|4212.07|4211.47|54
1646812220000|2022-03-09 07:50:20|4212.44|4211.84|4212.32|4211.72|4212.94|4212.34|4212.19|4211.59|58
1646812230000|2022-03-09 07:50:30|4212.44|4211.84|4212.94|4212.34|4213.07|4212.47|4212.32|4211.72|9
1646812240000|2022-03-09 07:50:40|4213.07|4212.47|4213.07|4212.47|4213.57|4212.97|4212.94|4212.34|60
1646812250000|2022-03-09 07:50:50|4212.94|4212.34|4213.07|4212.47|4213.32|4212.72|4212.69|4212.09|44
1646812260000|2022-03-09 07:51:00|4212.94|4212.34|4212.32|4211.72|4213.19|4212.59|4212.32|4211.72|54
1646812270000|2022-03-09 07:51:10|4212.07|4211.47|4212.19|4211.59|4212.32|4211.72|4211.82|4211.22|32
1646812280000|2022-03-09 07:51:20|4212.07|4211.47|4211.94|4211.34|4212.69|4212.09|4211.82|4211.22|93
1646812290000|2022-03-09 07:51:30|4212.07|4211.47|4213.32|4212.72|4213.32|4212.72|4211.82|4211.22|50
1646812300000|2022-03-09 07:51:40|4213.19|4212.59|4215.82|4215.22|4216.32|4215.72|4213.07|4212.47|203
1646812310000|2022-03-09 07:51:50|4215.94|4215.34|4216.07|4215.47|4216.07|4215.47|4215.44|4214.84|83
1646812320000|2022-03-09 07:52:00|4216.19|4215.59|4215.82|4215.22|4216.57|4215.97|4215.82|4215.22|58
1646812330000|2022-03-09 07:52:10|4215.32|4214.72|4216.32|4215.72|4216.32|4215.72|4214.94|4214.34|74
1646812340000|2022-03-09 07:52:20|4216.07|4215.47|4216.82|4216.22|4217.57|4216.97|4216.07|4215.47|133
1646812350000|2022-03-09 07:52:30|4216.69|4216.09|4216.69|4216.09|4217.07|4216.47|4216.32|4215.72|67
1646812360000|2022-03-09 07:52:40|4216.57|4215.97|4217.57|4216.97|4218.07|4217.47|4216.57|4215.97|234
1646812370000|2022-03-09 07:52:50|4217.32|4216.72|4216.57|4215.97|4217.82|4217.22|4216.57|4215.97|100
1646812380000|2022-03-09 07:53:00|4216.44|4215.84|4216.57|4215.97|4217.07|4216.47|4216.32|4215.72|75
1646812390000|2022-03-09 07:53:10|4216.69|4216.09|4217.07|4216.47|4217.57|4216.97|4216.57|4215.97|56
1646812400000|2022-03-09 07:53:20|4217.19|4216.59|4217.07|4216.47|4217.19|4216.59|4216.57|4215.97|80
1646812410000|2022-03-09 07:53:30|4216.57|4215.97|4216.07|4215.47|4216.82|4216.22|4215.82|4215.22|55
1646812420000|2022-03-09 07:53:40|4215.94|4215.34|4215.82|4215.22|4215.94|4215.34|4215.57|4214.97|43
1646812430000|2022-03-09 07:53:50|4215.94|4215.34|4215.44|4214.84|4216.07|4215.47|4215.32|4214.72|64
1646812440000|2022-03-09 07:54:00|4215.32|4214.72|4214.82|4214.22|4215.82|4215.22|4214.82|4214.22|43
1646812450000|2022-03-09 07:54:10|4214.94|4214.34|4215.57|4214.97|4216.07|4215.47|4214.69|4214.09|72
1646812460000|2022-03-09 07:54:20|4215.44|4214.84|4215.57|4214.97|4216.07|4215.47|4215.44|4214.84|22
1646812470000|2022-03-09 07:54:30|4215.69|4215.09|4215.19|4214.59|4216.19|4215.59|4215.19|4214.59|62
1646812480000|2022-03-09 07:54:40|4215.07|4214.47|4215.82|4215.22|4215.82|4215.22|4215.07|4214.47|38
1646812490000|2022-03-09 07:54:50|4215.57|4214.97|4215.82|4215.22|4216.07|4215.47|4215.32|4214.72|41
1646812500000|2022-03-09 07:55:00|4216.32|4215.72|4214.57|4213.97|4216.32|4215.72|4214.57|4213.97|81
1646812510000|2022-03-09 07:55:10|4214.32|4213.72|4215.32|4214.72|4215.44|4214.84|4214.07|4213.47|91
1646812520000|2022-03-09 07:55:20|4215.44|4214.84|4215.07|4214.47|4215.44|4214.84|4214.69|4214.09|67
1646812530000|2022-03-09 07:55:30|4215.19|4214.59|4215.94|4215.34|4215.94|4215.34|4215.19|4214.59|33
1646812540000|2022-03-09 07:55:40|4215.82|4215.22|4216.44|4215.84|4216.82|4216.22|4215.82|4215.22|60
1646812550000|2022-03-09 07:55:50|4216.19|4215.59|4216.19|4215.59|4216.94|4216.34|4215.94|4215.34|67
1646812560000|2022-03-09 07:56:00|4216.07|4215.47|4216.32|4215.72|4216.69|4216.09|4215.82|4215.22|43
1646812570000|2022-03-09 07:56:10|4216.07|4215.47|4216.94|4216.34|4216.94|4216.34|4216.07|4215.47|63
1646812580000|2022-03-09 07:56:20|4216.82|4216.22|4216.69|4216.09|4217.19|4216.59|4216.32|4215.72|13
1646812590000|2022-03-09 07:56:30|4216.57|4215.97|4216.94|4216.34|4217.32|4216.72|4216.32|4215.72|137
1646812600000|2022-03-09 07:56:40|4217.19|4216.59|4217.32|4216.72|4217.44|4216.84|4216.94|4216.34|43
1646812610000|2022-03-09 07:56:50|4217.44|4216.84|4217.82|4217.22|4217.82|4217.22|4217.44|4216.84|67
1646812620000|2022-03-09 07:57:00|4217.94|4217.34|4215.57|4214.97|4217.94|4217.34|4215.19|4214.59|115
1646812630000|2022-03-09 07:57:10|4215.82|4215.22|4216.07|4215.47|4216.32|4215.72|4215.69|4215.09|82
1646812640000|2022-03-09 07:57:20|4215.94|4215.34|4215.19|4214.59|4216.07|4215.47|4215.07|4214.47|47
1646812650000|2022-03-09 07:57:30|4214.69|4214.09|4215.07|4214.47|4215.19|4214.59|4214.19|4213.59|67
1646812660000|2022-03-09 07:57:40|4214.82|4214.22|4214.94|4214.34|4215.57|4214.97|4214.57|4213.97|66
1646812670000|2022-03-09 07:57:50|4215.07|4214.47|4213.44|4212.84|4215.19|4214.59|4213.44|4212.84|101
1646812680000|2022-03-09 07:58:00|4213.32|4212.72|4213.07|4212.47|4213.44|4212.84|4212.82|4212.22|58
1646812690000|2022-03-09 07:58:10|4212.82|4212.22|4212.94|4212.34|4213.44|4212.84|4212.44|4211.84|78
1646812700000|2022-03-09 07:58:20|4213.07|4212.47|4213.19|4212.59|4213.32|4212.72|4212.82|4212.22|22
1646812710000|2022-03-09 07:58:30|4213.32|4212.72|4212.32|4211.72|4213.69|4213.09|4212.32|4211.72|68
1646812720000|2022-03-09 07:58:40|4212.19|4211.59|4214.32|4213.72|4214.94|4214.34|4211.82|4211.22|167
1646812730000|2022-03-09 07:58:50|4214.44|4213.84|4213.19|4212.59|4214.44|4213.84|4213.19|4212.59|66
1646812740000|2022-03-09 07:59:00|4213.32|4212.72|4214.44|4213.84|4214.82|4214.22|4212.82|4212.22|129
1646812750000|2022-03-09 07:59:10|4214.07|4213.47|4214.82|4214.22|4215.44|4214.84|4213.82|4213.22|39
1646812760000|2022-03-09 07:59:20|4214.94|4214.34|4215.44|4214.84|4216.32|4215.72|4214.94|4214.34|118
1646812770000|2022-03-09 07:59:30|4215.57|4214.97|4215.94|4215.34|4216.69|4216.09|4215.07|4214.47|69
1646812780000|2022-03-09 07:59:40|4215.69|4215.09|4216.19|4215.59|4217.07|4216.47|4215.69|4215.09|84
1646812790000|2022-03-09 07:59:50|4215.94|4215.34|4217.94|4217.34|4217.94|4217.34|4215.94|4215.34|190
1646812800000|2022-03-09 08:00:00|4217.44|4216.84|4214.57|4213.97|4217.44|4216.84|4213.94|4213.34|432
1646812810000|2022-03-09 08:00:10|4214.69|4214.09|4212.19|4211.59|4214.69|4214.09|4211.32|4210.72|343
1646812820000|2022-03-09 08:00:20|4212.07|4211.47|4210.07|4209.47|4212.07|4211.47|4208.82|4208.22|287
1646812830000|2022-03-09 08:00:30|4209.57|4208.97|4208.69|4208.09|4209.69|4209.09|4208.32|4207.72|250
1646812840000|2022-03-09 08:00:40|4208.57|4207.97|4210.44|4209.84|4210.69|4210.09|4208.32|4207.72|151
1646812850000|2022-03-09 08:00:50|4210.57|4209.97|4209.44|4208.84|4210.57|4209.97|4208.82|4208.22|140
1646812860000|2022-03-09 08:01:00|4209.69|4209.09|4208.07|4207.47|4209.69|4209.09|4207.82|4207.22|187
1646812870000|2022-03-09 08:01:10|4207.94|4207.34|4207.57|4206.97|4207.94|4207.34|4206.32|4205.72|267
1646812880000|2022-03-09 08:01:20|4206.82|4206.22|4208.07|4207.47|4209.19|4208.59|4206.82|4206.22|247
1646812890000|2022-03-09 08:01:30|4208.44|4207.84|4208.32|4207.72|4209.07|4208.47|4207.82|4207.22|136
1646812900000|2022-03-09 08:01:40|4208.44|4207.84|4209.57|4208.97|4210.07|4209.47|4208.44|4207.84|83
1646812910000|2022-03-09 08:01:50|4209.69|4209.09|4210.19|4209.59|4210.57|4209.97|4208.94|4208.34|184
1646812920000|2022-03-09 08:02:00|4210.32|4209.72|4208.57|4207.97|4210.82|4210.22|4208.44|4207.84|218
1646812930000|2022-03-09 08:02:10|4208.44|4207.84|4209.32|4208.72|4209.57|4208.97|4207.57|4206.97|164
1646812940000|2022-03-09 08:02:20|4209.07|4208.47|4209.94|4209.34|4210.07|4209.47|4208.57|4207.97|268
1646812950000|2022-03-09 08:02:30|4209.82|4209.22|4210.32|4209.72|4210.82|4210.22|4209.57|4208.97|150
1646812960000|2022-03-09 08:02:40|4210.44|4209.84|4210.07|4209.47|4210.82|4210.22|4209.82|4209.22|148
1646812970000|2022-03-09 08:02:50|4209.94|4209.34|4210.44|4209.84|4211.07|4210.47|4209.32|4208.72|147
1646812980000|2022-03-09 08:03:00|4210.57|4209.97|4208.57|4207.97|4210.57|4209.97|4208.07|4207.47|201
1646812990000|2022-03-09 08:03:10|4208.82|4208.22|4208.57|4207.97|4209.57|4208.97|4208.19|4207.59|128
1646813000000|2022-03-09 08:03:20|4208.44|4207.84|4208.19|4207.59|4208.57|4207.97|4207.32|4206.72|168
1646813010000|2022-03-09 08:03:30|4208.07|4207.47|4206.44|4205.84|4208.57|4207.97|4206.32|4205.72|113
1646813020000|2022-03-09 08:03:40|4205.82|4205.22|4207.57|4206.97|4207.69|4207.09|4205.57|4204.97|344
1646813030000|2022-03-09 08:03:50|4207.44|4206.84|4207.44|4206.84|4207.69|4207.09|4206.82|4206.22|125
1646813040000|2022-03-09 08:04:00|4207.57|4206.97|4206.82|4206.22|4207.57|4206.97|4205.82|4205.22|92
1646813050000|2022-03-09 08:04:10|4207.07|4206.47|4206.32|4205.72|4207.07|4206.47|4205.82|4205.22|221
1646813060000|2022-03-09 08:04:20|4205.94|4205.34|4205.69|4205.09|4206.82|4206.22|4205.69|4205.09|240
1646813070000|2022-03-09 08:04:30|4205.94|4205.34|4205.94|4205.34|4206.32|4205.72|4205.57|4204.97|80
1646813080000|2022-03-09 08:04:40|4206.32|4205.72|4205.94|4205.34|4206.82|4206.22|4205.82|4205.22|90
1646813090000|2022-03-09 08:04:50|4205.57|4204.97|4204.07|4203.47|4205.69|4205.09|4203.94|4203.34|125
1646813100000|2022-03-09 08:05:00|4203.82|4203.22|4202.57|4201.97|4203.94|4203.34|4202.57|4201.97|316
1646813110000|2022-03-09 08:05:10|4202.32|4201.72|4199.82|4199.22|4202.32|4201.72|4199.69|4199.09|326
1646813120000|2022-03-09 08:05:20|4199.57|4198.97|4200.94|4200.34|4201.32|4200.72|4199.44|4198.84|160
1646813130000|2022-03-09 08:05:30|4201.07|4200.47|4201.07|4200.47|4202.57|4201.97|4201.07|4200.47|171
1646813140000|2022-03-09 08:05:40|4201.32|4200.72|4202.82|4202.22|4203.19|4202.59|4201.19|4200.59|116
1646813150000|2022-03-09 08:05:50|4202.94|4202.34|4204.07|4203.47|4204.44|4203.84|4202.94|4202.34|149
1646813160000|2022-03-09 08:06:00|4204.19|4203.59|4202.57|4201.97|4204.57|4203.97|4202.57|4201.97|197
1646813170000|2022-03-09 08:06:10|4203.07|4202.47|4201.32|4200.72|4203.57|4202.97|4201.32|4200.72|164
1646813180000|2022-03-09 08:06:20|4201.19|4200.59|4204.07|4203.47|4204.32|4203.72|4201.19|4200.59|200
1646813190000|2022-03-09 08:06:30|4204.19|4203.59|4204.94|4204.34|4205.57|4204.97|4204.19|4203.59|81
1646813200000|2022-03-09 08:06:40|4205.32|4204.72|4204.44|4203.84|4206.32|4205.72|4204.44|4203.84|184
1646813210000|2022-03-09 08:06:50|4204.32|4203.72|4206.69|4206.09|4206.94|4206.34|4204.32|4203.72|152
1646813220000|2022-03-09 08:07:00|4206.57|4205.97|4207.82|4207.22|4207.94|4207.34|4206.32|4205.72|148
1646813230000|2022-03-09 08:07:10|4208.07|4207.47|4208.69|4208.09|4209.44|4208.84|4207.94|4207.34|119
1646813240000|2022-03-09 08:07:20|4208.82|4208.22|4209.82|4209.22|4210.07|4209.47|4208.57|4207.97|123
1646813250000|2022-03-09 08:07:30|4209.69|4209.09|4211.82|4211.22|4211.94|4211.34|4209.69|4209.09|161
1646813260000|2022-03-09 08:07:40|4211.69|4211.09|4212.69|4212.09|4212.69|4212.09|4211.44|4210.84|78
1646813270000|2022-03-09 08:07:50|4212.82|4212.22|4212.57|4211.97|4213.07|4212.47|4212.19|4211.59|191
1646813280000|2022-03-09 08:08:00|4212.32|4211.72|4213.57|4212.97|4213.57|4212.97|4212.19|4211.59|168
1646813290000|2022-03-09 08:08:10|4213.82|4213.22|4212.32|4211.72|4214.82|4214.22|4212.32|4211.72|481
1646813300000|2022-03-09 08:08:20|4212.19|4211.59|4211.44|4210.84|4212.19|4211.59|4210.82|4210.22|151
1646813310000|2022-03-09 08:08:30|4211.32|4210.72|4213.19|4212.59|4213.19|4212.59|4211.07|4210.47|65
1646813320000|2022-03-09 08:08:40|4213.32|4212.72|4213.44|4212.84|4213.69|4213.09|4212.82|4212.22|93
1646813330000|2022-03-09 08:08:50|4213.57|4212.97|4214.57|4213.97|4215.07|4214.47|4213.57|4212.97|95
1646813340000|2022-03-09 08:09:00|4214.69|4214.09|4213.82|4213.22|4215.32|4214.72|4213.57|4212.97|157
1646813350000|2022-03-09 08:09:10|4213.69|4213.09|4213.19|4212.59|4213.69|4213.09|4212.69|4212.09|78
1646813360000|2022-03-09 08:09:20|4213.69|4213.09|4215.19|4214.59|4215.19|4214.59|4213.69|4213.09|90
1646813370000|2022-03-09 08:09:30|4215.07|4214.47|4214.32|4213.72|4215.19|4214.59|4214.07|4213.47|62
1646813380000|2022-03-09 08:09:40|4214.57|4213.97|4214.94|4214.34|4215.19|4214.59|4214.07|4213.47|82
1646813390000|2022-03-09 08:09:50|4214.69|4214.09|4214.57|4213.97|4215.07|4214.47|4213.69|4213.09|76
1646813400000|2022-03-09 08:10:00|4214.69|4214.09|4214.82|4214.22|4215.19|4214.59|4214.32|4213.72|107
1646813410000|2022-03-09 08:10:10|4214.94|4214.34|4213.94|4213.34|4214.94|4214.34|4213.44|4212.84|82
1646813420000|2022-03-09 08:10:20|4214.07|4213.47|4215.19|4214.59|4215.32|4214.72|4214.07|4213.47|49
1646813430000|2022-03-09 08:10:30|4215.32|4214.72|4215.69|4215.09|4216.57|4215.97|4215.07|4214.47|147
1646813440000|2022-03-09 08:10:40|4215.82|4215.22|4216.07|4215.47|4216.57|4215.97|4214.69|4214.09|81
1646813450000|2022-03-09 08:10:50|4215.82|4215.22|4215.94|4215.34|4216.32|4215.72|4215.69|4215.09|99
1646813460000|2022-03-09 08:11:00|4216.19|4215.59|4216.32|4215.72|4216.44|4215.84|4215.57|4214.97|60
1646813470000|2022-03-09 08:11:10|4216.44|4215.84|4214.82|4214.22|4216.57|4215.97|4214.69|4214.09|139
1646813480000|2022-03-09 08:11:20|4215.19|4214.59|4214.94|4214.34|4215.32|4214.72|4214.07|4213.47|92
1646813490000|2022-03-09 08:11:30|4215.32|4214.72|4216.44|4215.84|4216.69|4216.09|4215.32|4214.72|56
1646813500000|2022-03-09 08:11:40|4216.32|4215.72|4216.57|4215.97|4216.57|4215.97|4215.69|4215.09|78
1646813510000|2022-03-09 08:11:50|4216.32|4215.72|4216.44|4215.84|4216.82|4216.22|4216.19|4215.59|62
1646813520000|2022-03-09 08:12:00|4216.32|4215.72|4218.19|4217.59|4218.57|4217.97|4216.32|4215.72|225
1646813530000|2022-03-09 08:12:10|4218.32|4217.72|4219.57|4218.97|4219.69|4219.09|4218.32|4217.72|179
1646813540000|2022-03-09 08:12:20|4219.69|4219.09|4219.94|4219.34|4220.32|4219.72|4219.32|4218.72|190
1646813550000|2022-03-09 08:12:30|4220.57|4219.97|4219.07|4218.47|4220.69|4220.09|4219.07|4218.47|129
1646813560000|2022-03-09 08:12:40|4218.94|4218.34|4218.07|4217.47|4219.32|4218.72|4218.07|4217.47|74
1646813570000|2022-03-09 08:12:50|4218.19|4217.59|4216.69|4216.09|4218.19|4217.59|4216.44|4215.84|109
1646813580000|2022-03-09 08:13:00|4216.82|4216.22|4217.94|4217.34|4218.69|4218.09|4216.69|4216.09|126
1646813590000|2022-03-09 08:13:10|4218.44|4217.84|4219.07|4218.47|4219.19|4218.59|4217.94|4217.34|125
1646813600000|2022-03-09 08:13:20|4219.19|4218.59|4219.69|4219.09|4219.94|4219.34|4219.07|4218.47|66
1646813610000|2022-03-09 08:13:30|4219.82|4219.22|4220.07|4219.47|4220.19|4219.59|4219.57|4218.97|44
1646813620000|2022-03-09 08:13:40|4219.82|4219.22|4218.94|4218.34|4219.94|4219.34|4218.82|4218.22|81
1646813630000|2022-03-09 08:13:50|4218.82|4218.22|4219.32|4218.72|4219.44|4218.84|4218.32|4217.72|98
1646813640000|2022-03-09 08:14:00|4219.44|4218.84|4218.94|4218.34|4220.07|4219.47|4218.69|4218.09|48
1646813650000|2022-03-09 08:14:10|4218.82|4218.22|4218.69|4218.09|4219.07|4218.47|4218.32|4217.72|46
1646813660000|2022-03-09 08:14:20|4218.94|4218.34|4218.57|4217.97|4219.57|4218.97|4218.57|4217.97|63
1646813670000|2022-03-09 08:14:30|4218.69|4218.09|4218.44|4217.84|4219.69|4219.09|4218.32|4217.72|225
1646813680000|2022-03-09 08:14:40|4218.32|4217.72|4217.82|4217.22|4218.69|4218.09|4217.57|4216.97|76
1646813690000|2022-03-09 08:14:50|4217.94|4217.34|4218.19|4217.59|4218.94|4218.34|4217.82|4217.22|147
1646813700000|2022-03-09 08:15:00|4218.07|4217.47|4215.69|4215.09|4218.57|4217.97|4215.69|4215.09|121
1646813710000|2022-03-09 08:15:10|4215.57|4214.97|4214.19|4213.59|4215.57|4214.97|4214.19|4213.59|121
1646813720000|2022-03-09 08:15:20|4213.44|4212.84|4212.57|4211.97|4214.44|4213.84|4212.44|4211.84|114
1646813730000|2022-03-09 08:15:30|4212.94|4212.34|4212.82|4212.22|4213.07|4212.47|4212.32|4211.72|138
1646813740000|2022-03-09 08:15:40|4213.44|4212.84|4212.94|4212.34|4213.44|4212.84|4212.07|4211.47|187
1646813750000|2022-03-09 08:15:50|4212.82|4212.22|4212.32|4211.72|4213.82|4213.22|4211.94|4211.34|111
1646813760000|2022-03-09 08:16:00|4212.19|4211.59|4212.07|4211.47|4212.69|4212.09|4211.32|4210.72|168
1646813770000|2022-03-09 08:16:10|4211.82|4211.22|4211.32|4210.72|4211.94|4211.34|4210.32|4209.72|163
1646813780000|2022-03-09 08:16:20|4211.07|4210.47|4209.94|4209.34|4211.07|4210.47|4209.32|4208.72|88
1646813790000|2022-03-09 08:16:30|4209.82|4209.22|4210.07|4209.47|4210.44|4209.84|4209.44|4208.84|85
1646813800000|2022-03-09 08:16:40|4209.94|4209.34|4209.32|4208.72|4210.44|4209.84|4208.94|4208.34|149
1646813810000|2022-03-09 08:16:50|4209.19|4208.59|4208.82|4208.22|4209.32|4208.72|4208.07|4207.47|94
1646813820000|2022-03-09 08:17:00|4208.69|4208.09|4207.44|4206.84|4208.82|4208.22|4207.32|4206.72|105
1646813830000|2022-03-09 08:17:10|4207.57|4206.97|4207.32|4206.72|4207.82|4207.22|4207.07|4206.47|94
1646813840000|2022-03-09 08:17:20|4207.19|4206.59|4207.69|4207.09|4207.82|4207.22|4206.69|4206.09|70
1646813850000|2022-03-09 08:17:30|4207.44|4206.84|4207.44|4206.84|4208.32|4207.72|4207.19|4206.59|75
1646813860000|2022-03-09 08:17:40|4207.32|4206.72|4207.57|4206.97|4208.19|4207.59|4207.32|4206.72|72
1646813870000|2022-03-09 08:17:50|4207.32|4206.72|4207.44|4206.84|4208.07|4207.47|4207.07|4206.47|47
1646813880000|2022-03-09 08:18:00|4207.57|4206.97|4208.07|4207.47|4208.19|4207.59|4206.69|4206.09|108
1646813890000|2022-03-09 08:18:10|4208.19|4207.59|4208.94|4208.34|4209.19|4208.59|4207.94|4207.34|172
1646813900000|2022-03-09 08:18:20|4208.82|4208.22|4210.82|4210.22|4211.07|4210.47|4208.82|4208.22|185
1646813910000|2022-03-09 08:18:30|4210.94|4210.34|4211.69|4211.09|4211.69|4211.09|4210.32|4209.72|84
1646813920000|2022-03-09 08:18:40|4211.57|4210.97|4212.44|4211.84|4213.19|4212.59|4211.57|4210.97|225
1646813930000|2022-03-09 08:18:50|4212.57|4211.97|4213.57|4212.97|4213.94|4213.34|4212.57|4211.97|110
1646813940000|2022-03-09 08:19:00|4213.82|4213.22|4214.57|4213.97|4214.57|4213.97|4213.57|4212.97|133
1646813950000|2022-03-09 08:19:10|4214.69|4214.09|4211.94|4211.34|4214.69|4214.09|4211.94|4211.34|96
1646813960000|2022-03-09 08:19:20|4212.19|4211.59|4211.94|4211.34|4212.57|4211.97|4210.82|4210.22|121
1646813970000|2022-03-09 08:19:30|4211.57|4210.97|4211.69|4211.09|4212.69|4212.09|4211.19|4210.59|155
1646813980000|2022-03-09 08:19:40|4211.94|4211.34|4212.19|4211.59|4213.57|4212.97|4211.57|4210.97|183
1646813990000|2022-03-09 08:19:50|4212.07|4211.47|4212.07|4211.47|4212.32|4211.72|4211.19|4210.59|68
1646814000000|2022-03-09 08:20:00|4212.32|4211.72|4213.32|4212.72|4213.32|4212.72|4211.32|4210.72|165
1646814010000|2022-03-09 08:20:10|4213.44|4212.84|4214.82|4214.22|4214.82|4214.22|4213.44|4212.84|94
1646814020000|2022-03-09 08:20:20|4214.44|4213.84|4214.07|4213.47|4214.94|4214.34|4213.32|4212.72|94
1646814030000|2022-03-09 08:20:30|4214.44|4213.84|4212.57|4211.97|4214.44|4213.84|4212.57|4211.97|90
1646814040000|2022-03-09 08:20:40|4212.82|4212.22|4211.69|4211.09|4212.82|4212.22|4211.32|4210.72|62
1646814050000|2022-03-09 08:20:50|4211.57|4210.97|4211.19|4210.59|4212.07|4211.47|4211.07|4210.47|50
1646814060000|2022-03-09 08:21:00|4211.57|4210.97|4211.19|4210.59|4211.94|4211.34|4210.94|4210.34|24
1646814070000|2022-03-09 08:21:10|4210.32|4209.72|4209.82|4209.22|4211.07|4210.47|4209.69|4209.09|116
1646814080000|2022-03-09 08:21:20|4209.69|4209.09|4209.69|4209.09|4210.44|4209.84|4209.32|4208.72|70
1646814090000|2022-03-09 08:21:30|4209.82|4209.22|4211.07|4210.47|4211.07|4210.47|4208.94|4208.34|132
1646814100000|2022-03-09 08:21:40|4211.19|4210.59|4210.69|4210.09|4211.32|4210.72|4209.69|4209.09|182
1646814110000|2022-03-09 08:21:50|4210.82|4210.22|4212.19|4211.59|4212.19|4211.59|4210.69|4210.09|60
1646814120000|2022-03-09 08:22:00|4212.32|4211.72|4212.19|4211.59|4212.82|4212.22|4211.57|4210.97|57
1646814130000|2022-03-09 08:22:10|4212.07|4211.47|4212.94|4212.34|4213.82|4213.22|4211.19|4210.59|158
1646814140000|2022-03-09 08:22:20|4213.07|4212.47|4214.57|4213.97|4214.69|4214.09|4213.07|4212.47|53
1646814150000|2022-03-09 08:22:30|4214.69|4214.09|4214.44|4213.84|4214.82|4214.22|4213.32|4212.72|186
1646814160000|2022-03-09 08:22:40|4214.57|4213.97|4215.57|4214.97|4215.57|4214.97|4214.32|4213.72|100
1646814170000|2022-03-09 08:22:50|4215.69|4215.09|4215.94|4215.34|4216.19|4215.59|4214.94|4214.34|188
1646814180000|2022-03-09 08:23:00|4216.07|4215.47|4214.19|4213.59|4216.07|4215.47|4214.19|4213.59|59
1646814190000|2022-03-09 08:23:10|4214.32|4213.72|4214.57|4213.97|4214.94|4214.34|4213.94|4213.34|44
1646814200000|2022-03-09 08:23:20|4214.69|4214.09|4215.82|4215.22|4216.07|4215.47|4214.19|4213.59|73
1646814210000|2022-03-09 08:23:30|4215.94|4215.34|4216.07|4215.47|4216.44|4215.84|4215.57|4214.97|58
1646814220000|2022-03-09 08:23:40|4215.94|4215.34|4216.19|4215.59|4216.82|4216.22|4215.82|4215.22|60
1646814230000|2022-03-09 08:23:50|4216.57|4215.97|4214.69|4214.09|4216.57|4215.97|4214.19|4213.59|55
1646814240000|2022-03-09 08:24:00|4214.82|4214.22|4214.32|4213.72|4215.07|4214.47|4213.57|4212.97|74
1646814250000|2022-03-09 08:24:10|4214.57|4213.97|4212.94|4212.34|4214.57|4213.97|4212.69|4212.09|104
1646814260000|2022-03-09 08:24:20|4212.82|4212.22|4210.44|4209.84|4212.94|4212.34|4210.44|4209.84|90
1646814270000|2022-03-09 08:24:30|4210.19|4209.59|4210.44|4209.84|4210.57|4209.97|4209.82|4209.22|100
1646814280000|2022-03-09 08:24:40|4210.32|4209.72|4209.82|4209.22|4210.94|4210.34|4209.19|4208.59|58
1646814290000|2022-03-09 08:24:50|4209.57|4208.97|4210.07|4209.47|4210.19|4209.59|4208.82|4208.22|57
1646814300000|2022-03-09 08:25:00|4209.94|4209.34|4209.32|4208.72|4210.07|4209.47|4208.94|4208.34|56
1646814310000|2022-03-09 08:25:10|4209.44|4208.84|4209.44|4208.84|4209.57|4208.97|4208.57|4207.97|111
1646814320000|2022-03-09 08:25:20|4209.57|4208.97|4210.07|4209.47|4210.32|4209.72|4209.32|4208.72|89
1646814330000|2022-03-09 08:25:30|4209.94|4209.34|4212.44|4211.84|4212.44|4211.84|4209.32|4208.72|133
1646814340000|2022-03-09 08:25:40|4212.32|4211.72|4212.19|4211.59|4212.32|4211.72|4211.57|4210.97|46
1646814350000|2022-03-09 08:25:50|4212.32|4211.72|4211.82|4211.22|4212.94|4212.34|4211.69|4211.09|37
1646814360000|2022-03-09 08:26:00|4212.07|4211.47|4211.94|4211.34|4212.07|4211.47|4210.82|4210.22|115
1646814370000|2022-03-09 08:26:10|4211.82|4211.22|4212.69|4212.09|4212.94|4212.34|4211.44|4210.84|32
1646814380000|2022-03-09 08:26:20|4212.57|4211.97|4210.94|4210.34|4212.69|4212.09|4210.44|4209.84|67
1646814390000|2022-03-09 08:26:30|4211.07|4210.47|4211.44|4210.84|4211.44|4210.84|4210.32|4209.72|29
1646814400000|2022-03-09 08:26:40|4211.69|4211.09|4210.57|4209.97|4211.82|4211.22|4210.57|4209.97|35
1646814410000|2022-03-09 08:26:50|4210.44|4209.84|4209.07|4208.47|4210.57|4209.97|4209.07|4208.47|39
1646814420000|2022-03-09 08:27:00|4209.19|4208.59|4209.82|4209.22|4210.44|4209.84|4209.07|4208.47|59
1646814430000|2022-03-09 08:27:10|4209.94|4209.34|4210.19|4209.59|4211.07|4210.47|4209.69|4209.09|64
1646814440000|2022-03-09 08:27:20|4210.32|4209.72|4210.07|4209.47|4210.57|4209.97|4209.82|4209.22|66
1646814450000|2022-03-09 08:27:30|4210.19|4209.59|4211.07|4210.47|4211.32|4210.72|4209.94|4209.34|14
1646814460000|2022-03-09 08:27:40|4210.57|4209.97|4210.82|4210.22|4211.57|4210.97|4210.19|4209.59|41
1646814470000|2022-03-09 08:27:50|4210.94|4210.34|4209.19|4208.59|4210.94|4210.34|4209.07|4208.47|58
1646814480000|2022-03-09 08:28:00|4209.32|4208.72|4209.69|4209.09|4210.44|4209.84|4209.19|4208.59|49
1646814490000|2022-03-09 08:28:10|4210.07|4209.47|4209.69|4209.09|4210.07|4209.47|4208.94|4208.34|33
1646814500000|2022-03-09 08:28:20|4209.82|4209.22|4209.07|4208.47|4209.94|4209.34|4209.07|4208.47|31
1646814510000|2022-03-09 08:28:30|4208.94|4208.34|4207.69|4207.09|4209.19|4208.59|4207.44|4206.84|87
1646814520000|2022-03-09 08:28:40|4207.82|4207.22|4206.57|4205.97|4207.82|4207.22|4206.32|4205.72|84
1646814530000|2022-03-09 08:28:50|4206.32|4205.72|4207.19|4206.59|4207.32|4206.72|4206.07|4205.47|140
1646814540000|2022-03-09 08:29:00|4207.32|4206.72|4206.32|4205.72|4207.32|4206.72|4205.44|4204.84|74
1646814550000|2022-03-09 08:29:10|4206.19|4205.59|4206.57|4205.97|4206.57|4205.97|4205.44|4204.84|55
1646814560000|2022-03-09 08:29:20|4206.32|4205.72|4205.19|4204.59|4206.32|4205.72|4205.19|4204.59|88
1646814570000|2022-03-09 08:29:30|4205.32|4204.72|4206.07|4205.47|4206.32|4205.72|4205.32|4204.72|46
1646814580000|2022-03-09 08:29:40|4206.19|4205.59|4205.19|4204.59|4206.19|4205.59|4204.32|4203.72|77
1646814590000|2022-03-09 08:29:50|4205.44|4204.84|4204.82|4204.22|4205.44|4204.84|4204.44|4203.84|81
1646814600000|2022-03-09 08:30:00|4205.07|4204.47|4204.57|4203.97|4205.44|4204.84|4204.32|4203.72|130
1646814610000|2022-03-09 08:30:10|4204.32|4203.72|4205.82|4205.22|4205.82|4205.22|4204.32|4203.72|134
1646814620000|2022-03-09 08:30:20|4205.69|4205.09|4206.69|4206.09|4206.69|4206.09|4205.57|4204.97|95
1646814630000|2022-03-09 08:30:30|4206.82|4206.22|4206.32|4205.72|4207.32|4206.72|4206.19|4205.59|95
1646814640000|2022-03-09 08:30:40|4206.94|4206.34|4208.07|4207.47|4208.94|4208.34|4206.94|4206.34|139
1646814650000|2022-03-09 08:30:50|4208.32|4207.72|4208.57|4207.97|4208.82|4208.22|4208.19|4207.59|74
1646814660000|2022-03-09 08:31:00|4209.19|4208.59|4209.82|4209.22|4209.82|4209.22|4207.82|4207.22|123
1646814670000|2022-03-09 08:31:10|4209.69|4209.09|4208.07|4207.47|4209.82|4209.22|4208.07|4207.47|113
1646814680000|2022-03-09 08:31:20|4207.82|4207.22|4207.94|4207.34|4209.32|4208.72|4207.69|4207.09|78
1646814690000|2022-03-09 08:31:30|4208.07|4207.47|4207.57|4206.97|4209.07|4208.47|4207.32|4206.72|98
1646814700000|2022-03-09 08:31:40|4207.69|4207.09|4208.32|4207.72|4208.32|4207.72|4206.07|4205.47|258
1646814710000|2022-03-09 08:31:50|4208.07|4207.47|4207.94|4207.34|4208.82|4208.22|4207.82|4207.22|181
1646814720000|2022-03-09 08:32:00|4208.07|4207.47|4209.44|4208.84|4209.82|4209.22|4207.94|4207.34|79
1646814730000|2022-03-09 08:32:10|4209.32|4208.72|4208.94|4208.34|4209.32|4208.72|4208.19|4207.59|57
1646814740000|2022-03-09 08:32:20|4208.82|4208.22|4210.44|4209.84|4210.44|4209.84|4208.82|4208.22|35
1646814750000|2022-03-09 08:32:30|4210.82|4210.22|4213.32|4212.72|4213.32|4212.72|4210.57|4209.97|120
1646814760000|2022-03-09 08:32:40|4213.44|4212.84|4215.07|4214.47|4215.07|4214.47|4213.44|4212.84|129
1646814770000|2022-03-09 08:32:50|4215.19|4214.59|4215.19|4214.59|4215.57|4214.97|4214.69|4214.09|60
1646814780000|2022-03-09 08:33:00|4215.07|4214.47|4214.32|4213.72|4215.94|4215.34|4214.19|4213.59|149
1646814790000|2022-03-09 08:33:10|4214.57|4213.97|4213.44|4212.84|4214.82|4214.22|4213.19|4212.59|53
1646814800000|2022-03-09 08:33:20|4213.32|4212.72|4213.94|4213.34|4214.57|4213.97|4212.82|4212.22|101
1646814810000|2022-03-09 08:33:30|4214.07|4213.47|4214.19|4213.59|4214.44|4213.84|4213.19|4212.59|49
1646814820000|2022-03-09 08:33:40|4213.44|4212.84|4215.19|4214.59|4215.44|4214.84|4213.19|4212.59|130
1646814830000|2022-03-09 08:33:50|4215.07|4214.47|4213.94|4213.34|4215.07|4214.47|4213.57|4212.97|135
1646814840000|2022-03-09 08:34:00|4213.44|4212.84|4214.07|4213.47|4214.44|4213.84|4213.44|4212.84|93
1646814850000|2022-03-09 08:34:10|4213.94|4213.34|4213.19|4212.59|4214.07|4213.47|4212.82|4212.22|70
1646814860000|2022-03-09 08:34:20|4213.32|4212.72|4212.82|4212.22|4213.69|4213.09|4212.57|4211.97|47
1646814870000|2022-03-09 08:34:30|4212.69|4212.09|4212.57|4211.97|4212.82|4212.22|4212.19|4211.59|164
1646814880000|2022-03-09 08:34:40|4212.69|4212.09|4212.57|4211.97|4213.94|4213.34|4212.19|4211.59|132
1646814890000|2022-03-09 08:34:50|4212.32|4211.72|4212.07|4211.47|4212.69|4212.09|4212.07|4211.47|51
1646814900000|2022-03-09 08:35:00|4211.82|4211.22|4212.82|4212.22|4213.32|4212.72|4211.44|4210.84|99
1646814910000|2022-03-09 08:35:10|4212.94|4212.34|4211.94|4211.34|4213.32|4212.72|4211.69|4211.09|87
1646814920000|2022-03-09 08:35:20|4212.07|4211.47|4212.57|4211.97|4212.94|4212.34|4212.07|4211.47|27
1646814930000|2022-03-09 08:35:30|4212.19|4211.59|4211.82|4211.22|4212.32|4211.72|4211.44|4210.84|29
1646814940000|2022-03-09 08:35:40|4211.69|4211.09|4212.07|4211.47|4212.44|4211.84|4211.32|4210.72|56
1646814950000|2022-03-09 08:35:50|4211.94|4211.34|4211.19|4210.59|4212.69|4212.09|4211.19|4210.59|116
1646814960000|2022-03-09 08:36:00|4211.57|4210.97|4209.44|4208.84|4211.57|4210.97|4209.44|4208.84|99
1646814970000|2022-03-09 08:36:10|4209.32|4208.72|4209.44|4208.84|4210.44|4209.84|4209.32|4208.72|124
1646814980000|2022-03-09 08:36:20|4209.57|4208.97|4209.19|4208.59|4210.19|4209.59|4209.19|4208.59|72
1646814990000|2022-03-09 08:36:30|4209.44|4208.84|4208.57|4207.97|4209.44|4208.84|4208.32|4207.72|56
1646815000000|2022-03-09 08:36:40|4208.32|4207.72|4207.94|4207.34|4208.32|4207.72|4207.44|4206.84|62
1646815010000|2022-03-09 08:36:50|4207.82|4207.22|4207.94|4207.34|4208.44|4207.84|4207.69|4207.09|47
1646815020000|2022-03-09 08:37:00|4208.32|4207.72|4208.44|4207.84|4208.82|4208.22|4208.07|4207.47|53
1646815030000|2022-03-09 08:37:10|4208.32|4207.72|4207.32|4206.72|4208.57|4207.97|4206.82|4206.22|48
1646815040000|2022-03-09 08:37:20|4207.44|4206.84|4206.82|4206.22|4207.57|4206.97|4206.69|4206.09|79
1646815050000|2022-03-09 08:37:30|4206.94|4206.34|4207.69|4207.09|4207.69|4207.09|4206.82|4206.22|38
1646815060000|2022-03-09 08:37:40|4208.07|4207.47|4208.07|4207.47|4208.07|4207.47|4207.57|4206.97|35
1646815070000|2022-03-09 08:37:50|4207.94|4207.34|4209.94|4209.34|4209.94|4209.34|4207.32|4206.72|82
1646815080000|2022-03-09 08:38:00|4209.82|4209.22|4209.82|4209.22|4209.94|4209.34|4209.32|4208.72|58
1646815090000|2022-03-09 08:38:10|4209.69|4209.09|4209.94|4209.34|4209.94|4209.34|4208.69|4208.09|35
1646815100000|2022-03-09 08:38:20|4209.82|4209.22|4210.32|4209.72|4210.32|4209.72|4208.69|4208.09|34
1646815110000|2022-03-09 08:38:30|4210.19|4209.59|4211.44|4210.84|4211.44|4210.84|4210.07|4209.47|80
1646815120000|2022-03-09 08:38:40|4211.57|4210.97|4210.82|4210.22|4211.94|4211.34|4210.82|4210.22|35
1646815130000|2022-03-09 08:38:50|4211.07|4210.47|4211.44|4210.84|4211.44|4210.84|4210.69|4210.09|42
1646815140000|2022-03-09 08:39:00|4211.69|4211.09|4211.69|4211.09|4211.69|4211.09|4210.69|4210.09|101
1646815150000|2022-03-09 08:39:10|4211.57|4210.97|4211.94|4211.34|4212.57|4211.97|4211.44|4210.84|41
1646815160000|2022-03-09 08:39:20|4211.82|4211.22|4212.44|4211.84|4212.44|4211.84|4211.69|4211.09|36
1646815170000|2022-03-09 08:39:30|4212.32|4211.72|4212.57|4211.97|4212.57|4211.97|4211.69|4211.09|36
1646815180000|2022-03-09 08:39:40|4212.32|4211.72|4212.19|4211.59|4212.32|4211.72|4211.94|4211.34|23
1646815190000|2022-03-09 08:39:50|4212.07|4211.47|4211.44|4210.84|4212.32|4211.72|4211.44|4210.84|27
1646815200000|2022-03-09 08:40:00|4211.32|4210.72|4213.19|4212.59|4213.19|4212.59|4210.69|4210.09|141
1646815210000|2022-03-09 08:40:10|4213.07|4212.47|4214.32|4213.72|4214.69|4214.09|4213.07|4212.47|89
1646815220000|2022-03-09 08:40:20|4213.94|4213.34|4212.57|4211.97|4214.07|4213.47|4212.44|4211.84|99
1646815230000|2022-03-09 08:40:30|4211.94|4211.34|4212.44|4211.84|4212.44|4211.84|4211.44|4210.84|64
1646815240000|2022-03-09 08:40:40|4212.57|4211.97|4211.94|4211.34|4212.57|4211.97|4211.57|4210.97|39
1646815250000|2022-03-09 08:40:50|4212.07|4211.47|4212.19|4211.59|4212.19|4211.59|4211.69|4211.09|42
1646815260000|2022-03-09 08:41:00|4212.07|4211.47|4212.19|4211.59|4212.69|4212.09|4211.69|4211.09|30
1646815270000|2022-03-09 08:41:10|4212.57|4211.97|4213.32|4212.72|4214.07|4213.47|4212.57|4211.97|90
1646815280000|2022-03-09 08:41:20|4213.19|4212.59|4214.69|4214.09|4215.07|4214.47|4213.19|4212.59|50
1646815290000|2022-03-09 08:41:30|4214.44|4213.84|4214.44|4213.84|4214.82|4214.22|4214.32|4213.72|41
1646815300000|2022-03-09 08:41:40|4214.32|4213.72|4214.07|4213.47|4214.32|4213.72|4213.32|4212.72|31
1646815310000|2022-03-09 08:41:50|4214.19|4213.59|4214.44|4213.84|4214.57|4213.97|4213.94|4213.34|48
1646815320000|2022-03-09 08:42:00|4214.32|4213.72|4214.44|4213.84|4214.82|4214.22|4214.19|4213.59|21
1646815330000|2022-03-09 08:42:10|4214.32|4213.72|4214.57|4213.97|4214.82|4214.22|4214.07|4213.47|55
1646815340000|2022-03-09 08:42:20|4214.82|4214.22|4216.07|4215.47|4216.32|4215.72|4214.32|4213.72|59
1646815350000|2022-03-09 08:42:30|4216.19|4215.59|4216.32|4215.72|4216.57|4215.97|4215.07|4214.47|218
1646815360000|2022-03-09 08:42:40|4215.94|4215.34|4215.32|4214.72|4216.57|4215.97|4215.32|4214.72|48
1646815370000|2022-03-09 08:42:50|4215.07|4214.47|4215.69|4215.09|4215.94|4215.34|4214.94|4214.34|27
1646815380000|2022-03-09 08:43:00|4215.82|4215.22|4214.69|4214.09|4215.82|4215.22|4214.57|4213.97|83
1646815390000|2022-03-09 08:43:10|4214.82|4214.22|4214.82|4214.22|4215.94|4215.34|4214.69|4214.09|184
1646815400000|2022-03-09 08:43:20|4214.94|4214.34|4215.44|4214.84|4216.32|4215.72|4214.82|4214.22|49
1646815410000|2022-03-09 08:43:30|4215.19|4214.59|4216.07|4215.47|4216.07|4215.47|4215.19|4214.59|18
1646815420000|2022-03-09 08:43:40|4216.19|4215.59|4215.82|4215.22|4216.32|4215.72|4215.57|4214.97|27
1646815430000|2022-03-09 08:43:50|4215.69|4215.09|4217.94|4217.34|4218.07|4217.47|4215.57|4214.97|121
1646815440000|2022-03-09 08:44:00|4218.07|4217.47|4218.32|4217.72|4218.69|4218.09|4218.07|4217.47|104
1646815450000|2022-03-09 08:44:10|4218.19|4217.59|4217.32|4216.72|4218.44|4217.84|4217.07|4216.47|62
1646815460000|2022-03-09 08:44:20|4217.07|4216.47|4216.69|4216.09|4217.57|4216.97|4216.69|4216.09|35
1646815470000|2022-03-09 08:44:30|4216.94|4216.34|4217.19|4216.59|4217.57|4216.97|4216.94|4216.34|20
1646815480000|2022-03-09 08:44:40|4216.94|4216.34|4218.19|4217.59|4218.19|4217.59|4216.69|4216.09|49
1646815490000|2022-03-09 08:44:50|4218.07|4217.47|4217.07|4216.47|4218.19|4217.59|4217.07|4216.47|42
1646815500000|2022-03-09 08:45:00|4217.19|4216.59|4216.57|4215.97|4217.32|4216.72|4216.32|4215.72|35
1646815510000|2022-03-09 08:45:10|4216.82|4216.22|4217.07|4216.47|4217.44|4216.84|4216.44|4215.84|58
1646815520000|2022-03-09 08:45:20|4216.82|4216.22|4217.32|4216.72|4217.82|4217.22|4216.57|4215.97|81
1646815530000|2022-03-09 08:45:30|4217.19|4216.59|4216.44|4215.84|4217.19|4216.59|4216.07|4215.47|52
1646815540000|2022-03-09 08:45:40|4216.57|4215.97|4215.82|4215.22|4216.69|4216.09|4215.32|4214.72|63
1646815550000|2022-03-09 08:45:50|4215.69|4215.09|4214.57|4213.97|4215.82|4215.22|4214.57|4213.97|60
1646815560000|2022-03-09 08:46:00|4214.82|4214.22|4215.44|4214.84|4215.69|4215.09|4214.57|4213.97|102
1646815570000|2022-03-09 08:46:10|4215.32|4214.72|4216.44|4215.84|4216.44|4215.84|4214.82|4214.22|101
1646815580000|2022-03-09 08:46:20|4216.32|4215.72|4215.82|4215.22|4216.69|4216.09|4215.69|4215.09|41
1646815590000|2022-03-09 08:46:30|4215.94|4215.34|4215.94|4215.34|4216.07|4215.47|4215.32|4214.72|86
1646815600000|2022-03-09 08:46:40|4215.69|4215.09|4215.32|4214.72|4216.07|4215.47|4215.07|4214.47|37
1646815610000|2022-03-09 08:46:50|4215.57|4214.97|4214.57|4213.97|4215.69|4215.09|4214.57|4213.97|132
1646815620000|2022-03-09 08:47:00|4214.69|4214.09|4214.69|4214.09|4215.44|4214.84|4214.44|4213.84|83
1646815630000|2022-03-09 08:47:10|4214.57|4213.97|4214.94|4214.34|4215.94|4215.34|4214.57|4213.97|98
1646815640000|2022-03-09 08:47:20|4215.07|4214.47|4217.32|4216.72|4217.44|4216.84|4215.07|4214.47|78
1646815650000|2022-03-09 08:47:30|4217.07|4216.47|4215.82|4215.22|4217.07|4216.47|4215.57|4214.97|80
1646815660000|2022-03-09 08:47:40|4216.07|4215.47|4216.32|4215.72|4216.44|4215.84|4215.69|4215.09|18
1646815670000|2022-03-09 08:47:50|4216.44|4215.84|4216.19|4215.59|4217.07|4216.47|4216.19|4215.59|19
1646815680000|2022-03-09 08:48:00|4216.32|4215.72|4217.32|4216.72|4217.82|4217.22|4216.32|4215.72|51
1646815690000|2022-03-09 08:48:10|4217.57|4216.97|4218.19|4217.59|4218.57|4217.97|4217.57|4216.97|39
1646815700000|2022-03-09 08:48:20|4218.07|4217.47|4218.07|4217.47|4218.32|4217.72|4217.57|4216.97|41
1646815710000|2022-03-09 08:48:30|4217.94|4217.34|4217.82|4217.22|4218.44|4217.84|4217.69|4217.09|41
1646815720000|2022-03-09 08:48:40|4217.69|4217.09|4217.07|4216.47|4217.69|4217.09|4216.82|4216.22|33
1646815730000|2022-03-09 08:48:50|4216.94|4216.34|4217.57|4216.97|4217.82|4217.22|4216.82|4216.22|76
1646815740000|2022-03-09 08:49:00|4217.44|4216.84|4216.32|4215.72|4217.82|4217.22|4216.32|4215.72|78
1646815750000|2022-03-09 08:49:10|4216.07|4215.47|4216.07|4215.47|4217.32|4216.72|4215.69|4215.09|267
1646815760000|2022-03-09 08:49:20|4216.57|4215.97|4217.19|4216.59|4217.32|4216.72|4216.19|4215.59|101
1646815770000|2022-03-09 08:49:30|4217.32|4216.72|4217.94|4217.34|4218.57|4217.97|4217.19|4216.59|85
1646815780000|2022-03-09 08:49:40|4217.82|4217.22|4216.82|4216.22|4217.82|4217.22|4216.44|4215.84|114
1646815790000|2022-03-09 08:49:50|4216.94|4216.34|4217.57|4216.97|4217.57|4216.97|4216.57|4215.97|32
1646815800000|2022-03-09 08:50:00|4217.44|4216.84|4216.82|4216.22|4217.69|4217.09|4215.94|4215.34|112
1646815810000|2022-03-09 08:50:10|4216.69|4216.09|4217.32|4216.72|4217.57|4216.97|4216.69|4216.09|55
1646815820000|2022-03-09 08:50:20|4217.44|4216.84|4218.19|4217.59|4218.44|4217.84|4217.19|4216.59|81
1646815830000|2022-03-09 08:50:30|4218.32|4217.72|4219.07|4218.47|4219.07|4218.47|4218.32|4217.72|37
1646815840000|2022-03-09 08:50:40|4219.19|4218.59|4219.32|4218.72|4219.69|4219.09|4219.19|4218.59|63
1646815850000|2022-03-09 08:50:50|4219.57|4218.97|4220.57|4219.97|4220.69|4220.09|4219.19|4218.59|148
1646815860000|2022-03-09 08:51:00|4220.32|4219.72|4220.32|4219.72|4221.57|4220.97|4220.19|4219.59|310
1646815870000|2022-03-09 08:51:10|4219.82|4219.22|4219.32|4218.72|4219.82|4219.22|4218.94|4218.34|77
1646815880000|2022-03-09 08:51:20|4219.44|4218.84|4218.57|4217.97|4219.82|4219.22|4218.57|4217.97|97
1646815890000|2022-03-09 08:51:30|4218.32|4217.72|4218.19|4217.59|4218.32|4217.72|4217.57|4216.97|50
1646815900000|2022-03-09 08:51:40|4218.07|4217.47|4219.44|4218.84|4219.44|4218.84|4217.82|4217.22|36
1646815910000|2022-03-09 08:51:50|4219.69|4219.09|4219.57|4218.97|4219.69|4219.09|4219.19|4218.59|25
1646815920000|2022-03-09 08:52:00|4219.32|4218.72|4219.57|4218.97|4220.07|4219.47|4219.19|4218.59|60
1646815930000|2022-03-09 08:52:10|4219.44|4218.84|4220.07|4219.47|4220.32|4219.72|4219.44|4218.84|25
1646815940000|2022-03-09 08:52:20|4219.94|4219.34|4219.82|4219.22|4220.07|4219.47|4219.32|4218.72|32
1646815950000|2022-03-09 08:52:30|4219.94|4219.34|4219.82|4219.22|4220.44|4219.84|4219.82|4219.22|29
1646815960000|2022-03-09 08:52:40|4219.69|4219.09|4219.94|4219.34|4220.07|4219.47|4219.57|4218.97|48
1646815970000|2022-03-09 08:52:50|4220.07|4219.47|4220.44|4219.84|4220.82|4220.22|4220.07|4219.47|55
1646815980000|2022-03-09 08:53:00|4220.57|4219.97|4221.19|4220.59|4221.32|4220.72|4220.44|4219.84|29
1646815990000|2022-03-09 08:53:10|4221.07|4220.47|4220.07|4219.47|4221.07|4220.47|4220.07|4219.47|21
1646816000000|2022-03-09 08:53:20|4219.94|4219.34|4220.44|4219.84|4220.44|4219.84|4219.57|4218.97|108
1646816010000|2022-03-09 08:53:30|4220.19|4219.59|4219.82|4219.22|4220.32|4219.72|4219.32|4218.72|65
1646816020000|2022-03-09 08:53:40|4219.69|4219.09|4220.32|4219.72|4220.32|4219.72|4219.19|4218.59|86
1646816030000|2022-03-09 08:53:50|4220.82|4220.22|4220.32|4219.72|4221.07|4220.47|4220.19|4219.59|24
1646816040000|2022-03-09 08:54:00|4220.69|4220.09|4221.07|4220.47|4221.32|4220.72|4220.44|4219.84|33
1646816050000|2022-03-09 08:54:10|4220.82|4220.22|4221.32|4220.72|4221.32|4220.72|4220.82|4220.22|58
1646816060000|2022-03-09 08:54:20|4221.57|4220.97|4220.69|4220.09|4221.82|4221.22|4220.19|4219.59|386
1646816070000|2022-03-09 08:54:30|4220.57|4219.97|4221.19|4220.59|4221.57|4220.97|4220.57|4219.97|18
1646816080000|2022-03-09 08:54:40|4221.07|4220.47|4219.82|4219.22|4221.07|4220.47|4219.82|4219.22|39
1646816090000|2022-03-09 08:54:50|4219.69|4219.09|4219.94|4219.34|4220.44|4219.84|4219.57|4218.97|111
1646816100000|2022-03-09 08:55:00|4219.82|4219.22|4219.82|4219.22|4220.69|4220.09|4219.57|4218.97|48
1646816110000|2022-03-09 08:55:10|4219.94|4219.34|4219.94|4219.34|4220.44|4219.84|4219.57|4218.97|50
1646816120000|2022-03-09 08:55:20|4220.07|4219.47|4219.57|4218.97|4220.07|4219.47|4219.19|4218.59|350
1646816130000|2022-03-09 08:55:30|4219.32|4218.72|4220.32|4219.72|4220.32|4219.72|4218.82|4218.22|146
1646816140000|2022-03-09 08:55:40|4220.44|4219.84|4221.07|4220.47|4221.07|4220.47|4220.07|4219.47|47
1646816150000|2022-03-09 08:55:50|4220.94|4220.34|4221.44|4220.84|4221.57|4220.97|4220.94|4220.34|53
1646816160000|2022-03-09 08:56:00|4221.57|4220.97|4221.44|4220.84|4221.82|4221.22|4221.32|4220.72|69
1646816170000|2022-03-09 08:56:10|4221.32|4220.72|4221.44|4220.84|4221.82|4221.22|4221.32|4220.72|64
1646816180000|2022-03-09 08:56:20|4221.82|4221.22|4221.19|4220.59|4221.94|4221.34|4221.07|4220.47|151
1646816190000|2022-03-09 08:56:30|4221.57|4220.97|4220.82|4220.22|4221.57|4220.97|4220.82|4220.22|60
1646816200000|2022-03-09 08:56:40|4220.57|4219.97|4220.94|4220.34|4221.07|4220.47|4220.19|4219.59|41
1646816210000|2022-03-09 08:56:50|4220.82|4220.22|4220.07|4219.47|4221.19|4220.59|4220.07|4219.47|44
1646816220000|2022-03-09 08:57:00|4219.94|4219.34|4221.19|4220.59|4221.19|4220.59|4219.32|4218.72|175
1646816230000|2022-03-09 08:57:10|4221.57|4220.97|4220.69|4220.09|4221.82|4221.22|4220.69|4220.09|110
1646816240000|2022-03-09 08:57:20|4220.82|4220.22|4220.82|4220.22|4221.07|4220.47|4220.44|4219.84|66
1646816250000|2022-03-09 08:57:30|4220.94|4220.34|4220.94|4220.34|4221.32|4220.72|4220.19|4219.59|70
1646816260000|2022-03-09 08:57:40|4220.82|4220.22|4220.32|4219.72|4220.82|4220.22|4220.07|4219.47|28
1646816270000|2022-03-09 08:57:50|4220.07|4219.47|4220.07|4219.47|4220.44|4219.84|4219.82|4219.22|163
1646816280000|2022-03-09 08:58:00|4219.94|4219.34|4220.69|4220.09|4220.94|4220.34|4219.57|4218.97|95
1646816290000|2022-03-09 08:58:10|4220.82|4220.22|4219.94|4219.34|4220.82|4220.22|4219.82|4219.22|96
1646816300000|2022-03-09 08:58:20|4219.82|4219.22|4219.82|4219.22|4220.07|4219.47|4219.07|4218.47|251
1646816310000|2022-03-09 08:58:30|4219.94|4219.34|4219.69|4219.09|4219.94|4219.34|4218.82|4218.22|110
1646816320000|2022-03-09 08:58:40|4219.82|4219.22|4219.32|4218.72|4219.82|4219.22|4219.07|4218.47|80
1646816330000|2022-03-09 08:58:50|4219.44|4218.84|4219.57|4218.97|4219.94|4219.34|4219.32|4218.72|39
1646816340000|2022-03-09 08:59:00|4219.44|4218.84|4219.82|4219.22|4219.94|4219.34|4218.57|4217.97|170
1646816350000|2022-03-09 08:59:10|4219.94|4219.34|4220.32|4219.72|4220.32|4219.72|4219.82|4219.22|12
1646816360000|2022-03-09 08:59:20|4220.44|4219.84|4220.69|4220.09|4220.82|4220.22|4220.44|4219.84|47
1646816370000|2022-03-09 08:59:30|4220.57|4219.97|4220.57|4219.97|4220.57|4219.97|4220.07|4219.47|20
1646816380000|2022-03-09 08:59:40|4220.44|4219.84|4221.07|4220.47|4221.32|4220.72|4220.32|4219.72|80
1646816390000|2022-03-09 08:59:50|4220.82|4220.22|4220.82|4220.22|4221.07|4220.47|4220.57|4219.97|29
1646816400000|2022-03-09 09:00:00|4221.07|4220.47|4222.32|4221.72|4222.44|4221.84|4220.82|4220.22|340
1646816410000|2022-03-09 09:00:10|4222.57|4221.97|4222.57|4221.97|4223.32|4222.72|4222.57|4221.97|115
1646816420000|2022-03-09 09:00:20|4222.69|4222.09|4222.94|4222.34|4223.32|4222.72|4222.32|4221.72|60
1646816430000|2022-03-09 09:00:30|4222.82|4222.22|4222.94|4222.34|4223.32|4222.72|4222.69|4222.09|62
1646816440000|2022-03-09 09:00:40|4222.82|4222.22|4223.32|4222.72|4223.32|4222.72|4222.57|4221.97|50
1646816450000|2022-03-09 09:00:50|4223.44|4222.84|4223.07|4222.47|4223.57|4222.97|4222.82|4222.22|60
1646816460000|2022-03-09 09:01:00|4223.19|4222.59|4224.57|4223.97|4224.94|4224.34|4223.07|4222.47|455
1646816470000|2022-03-09 09:01:10|4224.69|4224.09|4225.57|4224.97|4225.69|4225.09|4224.69|4224.09|157
1646816480000|2022-03-09 09:01:20|4225.44|4224.84|4226.07|4225.47|4226.32|4225.72|4225.32|4224.72|143
1646816490000|2022-03-09 09:01:30|4225.94|4225.34|4225.57|4224.97|4226.19|4225.59|4225.57|4224.97|75
1646816500000|2022-03-09 09:01:40|4225.07|4224.47|4224.94|4224.34|4225.07|4224.47|4224.07|4223.47|154
1646816510000|2022-03-09 09:01:50|4224.82|4224.22|4225.07|4224.47|4225.32|4224.72|4224.57|4223.97|62
1646816520000|2022-03-09 09:02:00|4225.19|4224.59|4226.44|4225.84|4226.57|4225.97|4225.07|4224.47|95
1646816530000|2022-03-09 09:02:10|4226.32|4225.72|4226.94|4226.34|4227.07|4226.47|4226.19|4225.59|120
1646816540000|2022-03-09 09:02:20|4226.82|4226.22|4226.57|4225.97|4227.07|4226.47|4226.32|4225.72|90
1646816550000|2022-03-09 09:02:30|4226.32|4225.72|4225.82|4225.22|4226.57|4225.97|4225.19|4224.59|51
1646816560000|2022-03-09 09:02:40|4225.69|4225.09|4225.07|4224.47|4225.82|4225.22|4224.32|4223.72|91
1646816570000|2022-03-09 09:02:50|4224.82|4224.22|4224.07|4223.47|4225.19|4224.59|4224.07|4223.47|77
1646816580000|2022-03-09 09:03:00|4223.57|4222.97|4223.69|4223.09|4223.82|4223.22|4223.57|4222.97|122
1646816590000|2022-03-09 09:03:10|4223.57|4222.97|4223.32|4222.72|4223.69|4223.09|4223.07|4222.47|199
1646816600000|2022-03-09 09:03:20|4223.44|4222.84|4223.44|4222.84|4223.44|4222.84|4222.94|4222.34|39
1646816610000|2022-03-09 09:03:30|4223.69|4223.09|4223.44|4222.84|4223.82|4223.22|4223.19|4222.59|43
1646816620000|2022-03-09 09:03:40|4223.57|4222.97|4223.32|4222.72|4223.82|4223.22|4223.19|4222.59|30
1646816630000|2022-03-09 09:03:50|4223.44|4222.84|4223.57|4222.97|4223.57|4222.97|4222.82|4222.22|71
1646816640000|2022-03-09 09:04:00|4223.82|4223.22|4224.82|4224.22|4225.19|4224.59|4223.82|4223.22|106
1646816650000|2022-03-09 09:04:10|4224.44|4223.84|4225.07|4224.47|4225.07|4224.47|4224.07|4223.47|36
1646816660000|2022-03-09 09:04:20|4224.94|4224.34|4224.69|4224.09|4225.07|4224.47|4224.07|4223.47|113
1646816670000|2022-03-09 09:04:30|4224.82|4224.22|4225.44|4224.84|4225.44|4224.84|4224.69|4224.09|38
1646816680000|2022-03-09 09:04:40|4225.57|4224.97|4224.57|4223.97|4225.57|4224.97|4224.07|4223.47|35
1646816690000|2022-03-09 09:04:50|4224.32|4223.72|4223.82|4223.22|4224.44|4223.84|4223.82|4223.22|83
1646816700000|2022-03-09 09:05:00|4223.94|4223.34|4223.82|4223.22|4224.07|4223.47|4223.07|4222.47|109
1646816710000|2022-03-09 09:05:10|4223.69|4223.09|4224.44|4223.84|4224.82|4224.22|4223.57|4222.97|84
1646816720000|2022-03-09 09:05:20|4224.57|4223.97|4224.82|4224.22|4224.82|4224.22|4224.32|4223.72|25
1646816730000|2022-03-09 09:05:30|4224.32|4223.72|4225.07|4224.47|4225.07|4224.47|4223.69|4223.09|97
1646816740000|2022-03-09 09:05:40|4225.32|4224.72|4225.32|4224.72|4225.44|4224.84|4225.07|4224.47|17
1646816750000|2022-03-09 09:05:50|4225.19|4224.59|4225.44|4224.84|4225.57|4224.97|4224.82|4224.22|30
1646816760000|2022-03-09 09:06:00|4225.57|4224.97|4225.69|4225.09|4225.82|4225.22|4225.32|4224.72|53
1646816770000|2022-03-09 09:06:10|4225.57|4224.97|4225.82|4225.22|4225.94|4225.34|4225.19|4224.59|63
1646816780000|2022-03-09 09:06:20|4225.69|4225.09|4225.19|4224.59|4226.19|4225.59|4225.19|4224.59|30
1646816790000|2022-03-09 09:06:30|4225.32|4224.72|4225.19|4224.59|4225.69|4225.09|4224.82|4224.22|37
1646816800000|2022-03-09 09:06:40|4225.07|4224.47|4226.07|4225.47|4226.07|4225.47|4225.07|4224.47|9
1646816810000|2022-03-09 09:06:50|4226.32|4225.72|4225.94|4225.34|4226.32|4225.72|4225.57|4224.97|32
1646816820000|2022-03-09 09:07:00|4226.07|4225.47|4226.69|4226.09|4226.69|4226.09|4225.82|4225.22|46
1646816830000|2022-03-09 09:07:10|4226.82|4226.22|4226.07|4225.47|4226.82|4226.22|4225.94|4225.34|33
1646816840000|2022-03-09 09:07:20|4225.94|4225.34|4225.82|4225.22|4225.94|4225.34|4225.69|4225.09|7
1646816850000|2022-03-09 09:07:30|4225.69|4225.09|4226.07|4225.47|4226.32|4225.72|4225.69|4225.09|65
1646816860000|2022-03-09 09:07:40|4225.94|4225.34|4225.32|4224.72|4225.94|4225.34|4224.94|4224.34|34
1646816870000|2022-03-09 09:07:50|4225.19|4224.59|4224.82|4224.22|4225.32|4224.72|4224.44|4223.84|40
1646816880000|2022-03-09 09:08:00|4224.94|4224.34|4224.57|4223.97|4224.94|4224.34|4224.32|4223.72|27
1646816890000|2022-03-09 09:08:10|4224.44|4223.84|4224.44|4223.84|4224.69|4224.09|4223.94|4223.34|28
1646816900000|2022-03-09 09:08:20|4224.32|4223.72|4223.82|4223.22|4224.32|4223.72|4223.57|4222.97|65
1646816910000|2022-03-09 09:08:30|4223.69|4223.09|4224.07|4223.47|4224.07|4223.47|4223.32|4222.72|79
1646816920000|2022-03-09 09:08:40|4223.82|4223.22|4222.82|4222.22|4223.82|4223.22|4222.69|4222.09|32
1646816930000|2022-03-09 09:08:50|4222.94|4222.34|4222.57|4221.97|4223.07|4222.47|4222.32|4221.72|28
1646816940000|2022-03-09 09:09:00|4222.69|4222.09|4221.57|4220.97|4222.94|4222.34|4221.57|4220.97|135
1646816950000|2022-03-09 09:09:10|4221.69|4221.09|4222.44|4221.84|4222.57|4221.97|4221.07|4220.47|299
1646816960000|2022-03-09 09:09:20|4222.32|4221.72|4221.82|4221.22|4222.57|4221.97|4221.82|4221.22|109
1646816970000|2022-03-09 09:09:30|4222.07|4221.47|4221.69|4221.09|4222.07|4221.47|4221.32|4220.72|69
1646816980000|2022-03-09 09:09:40|4221.57|4220.97|4221.57|4220.97|4221.82|4221.22|4221.57|4220.97|24
1646816990000|2022-03-09 09:09:50|4221.32|4220.72|4222.69|4222.09|4222.69|4222.09|4221.32|4220.72|115
1646817000000|2022-03-09 09:10:00|4222.82|4222.22|4222.69|4222.09|4223.07|4222.47|4222.57|4221.97|117
1646817010000|2022-03-09 09:10:10|4222.57|4221.97|4223.07|4222.47|4223.07|4222.47|4222.32|4221.72|83
1646817020000|2022-03-09 09:10:20|4223.32|4222.72|4223.82|4223.22|4223.82|4223.22|4222.82|4222.22|62
1646817030000|2022-03-09 09:10:30|4223.69|4223.09|4223.94|4223.34|4224.32|4223.72|4223.57|4222.97|44
1646817040000|2022-03-09 09:10:40|4224.07|4223.47|4224.69|4224.09|4224.69|4224.09|4223.94|4223.34|58
1646817050000|2022-03-09 09:10:50|4224.57|4223.97|4224.44|4223.84|4224.82|4224.22|4223.94|4223.34|79
1646817060000|2022-03-09 09:11:00|4224.57|4223.97|4225.44|4224.84|4225.69|4225.09|4224.44|4223.84|121
1646817070000|2022-03-09 09:11:10|4225.57|4224.97|4225.44|4224.84|4225.82|4225.22|4225.32|4224.72|18
1646817080000|2022-03-09 09:11:20|4225.19|4224.59|4224.82|4224.22|4225.32|4224.72|4224.69|4224.09|33
1646817090000|2022-03-09 09:11:30|4224.94|4224.34|4224.82|4224.22|4225.32|4224.72|4224.69|4224.09|22
1646817100000|2022-03-09 09:11:40|4224.94|4224.34|4225.07|4224.47|4225.07|4224.47|4224.69|4224.09|12
1646817110000|2022-03-09 09:11:50|4224.94|4224.34|4223.32|4222.72|4224.94|4224.34|4223.32|4222.72|62
1646817120000|2022-03-09 09:12:00|4223.44|4222.84|4222.32|4221.72|4223.44|4222.84|4222.19|4221.59|107
1646817130000|2022-03-09 09:12:10|4222.44|4221.84|4221.32|4220.72|4222.44|4221.84|4221.07|4220.47|227
1646817140000|2022-03-09 09:12:20|4221.19|4220.59|4220.07|4219.47|4221.19|4220.59|4219.82|4219.22|134
1646817150000|2022-03-09 09:12:30|4220.19|4219.59|4220.69|4220.09|4220.69|4220.09|4219.94|4219.34|62
1646817160000|2022-03-09 09:12:40|4220.82|4220.22|4220.82|4220.22|4221.32|4220.72|4220.32|4219.72|99
1646817170000|2022-03-09 09:12:50|4221.07|4220.47|4220.82|4220.22|4221.32|4220.72|4220.19|4219.59|47
1646817180000|2022-03-09 09:13:00|4220.94|4220.34|4220.94|4220.34|4221.44|4220.84|4220.94|4220.34|86
1646817190000|2022-03-09 09:13:10|4220.82|4220.22|4220.19|4219.59|4220.82|4220.22|4219.57|4218.97|64
1646817200000|2022-03-09 09:13:20|4219.94|4219.34|4218.82|4218.22|4219.94|4219.34|4218.32|4217.72|151
1646817210000|2022-03-09 09:13:30|4218.94|4218.34|4219.32|4218.72|4219.57|4218.97|4218.94|4218.34|47
1646817220000|2022-03-09 09:13:40|4219.19|4218.59|4219.82|4219.22|4220.32|4219.72|4219.19|4218.59|152
1646817230000|2022-03-09 09:13:50|4219.44|4218.84|4219.44|4218.84|4219.57|4218.97|4218.94|4218.34|39
1646817240000|2022-03-09 09:14:00|4219.57|4218.97|4219.32|4218.72|4219.94|4219.34|4218.82|4218.22|94
1646817250000|2022-03-09 09:14:10|4218.94|4218.34|4217.69|4217.09|4219.19|4218.59|4217.69|4217.09|132
1646817260000|2022-03-09 09:14:20|4217.94|4217.34|4218.44|4217.84|4218.69|4218.09|4217.82|4217.22|68
1646817270000|2022-03-09 09:14:30|4218.32|4217.72|4219.19|4218.59|4219.19|4218.59|4218.32|4217.72|25
1646817280000|2022-03-09 09:14:40|4219.07|4218.47|4219.19|4218.59|4219.19|4218.59|4218.44|4217.84|43
1646817290000|2022-03-09 09:14:50|4219.32|4218.72|4218.82|4218.22|4219.82|4219.22|4218.82|4218.22|108
1646817300000|2022-03-09 09:15:00|4218.94|4218.34|4219.07|4218.47|4219.82|4219.22|4218.94|4218.34|124
1646817310000|2022-03-09 09:15:10|4219.32|4218.72|4219.82|4219.22|4219.82|4219.22|4218.82|4218.22|104
1646817320000|2022-03-09 09:15:20|4220.19|4219.59|4223.07|4222.47|4223.19|4222.59|4220.19|4219.59|233
1646817330000|2022-03-09 09:15:30|4223.19|4222.59|4222.82|4222.22|4223.19|4222.59|4222.57|4221.97|57
1646817340000|2022-03-09 09:15:40|4222.69|4222.09|4223.32|4222.72|4223.44|4222.84|4222.69|4222.09|49
1646817350000|2022-03-09 09:15:50|4223.44|4222.84|4224.19|4223.59|4224.32|4223.72|4223.44|4222.84|39
1646817360000|2022-03-09 09:16:00|4224.07|4223.47|4224.32|4223.72|4224.32|4223.72|4223.44|4222.84|33
1646817370000|2022-03-09 09:16:10|4224.19|4223.59|4224.32|4223.72|4224.32|4223.72|4223.69|4223.09|39
1646817380000|2022-03-09 09:16:20|4223.94|4223.34|4224.07|4223.47|4224.19|4223.59|4223.57|4222.97|8
1646817390000|2022-03-09 09:16:30|4223.57|4222.97|4224.57|4223.97|4224.69|4224.09|4223.57|4222.97|67
1646817400000|2022-03-09 09:16:40|4224.44|4223.84|4224.19|4223.59|4224.57|4223.97|4224.07|4223.47|16
1646817410000|2022-03-09 09:16:50|4224.32|4223.72|4224.19|4223.59|4224.94|4224.34|4224.07|4223.47|105
1646817420000|2022-03-09 09:17:00|4224.32|4223.72|4222.57|4221.97|4224.32|4223.72|4222.44|4221.84|244
1646817430000|2022-03-09 09:17:10|4222.44|4221.84|4222.69|4222.09|4222.69|4222.09|4222.19|4221.59|56
1646817440000|2022-03-09 09:17:20|4222.57|4221.97|4223.07|4222.47|4223.32|4222.72|4222.32|4221.72|47
1646817450000|2022-03-09 09:17:30|4223.32|4222.72|4223.32|4222.72|4223.57|4222.97|4222.82|4222.22|17
1646817460000|2022-03-09 09:17:40|4223.44|4222.84|4223.57|4222.97|4223.57|4222.97|4223.07|4222.47|16
1646817470000|2022-03-09 09:17:50|4223.69|4223.09|4223.57|4222.97|4223.69|4223.09|4223.32|4222.72|11
1646817480000|2022-03-09 09:18:00|4223.82|4223.22|4224.07|4223.47|4224.07|4223.47|4223.57|4222.97|57
1646817490000|2022-03-09 09:18:10|4224.19|4223.59|4224.19|4223.59|4224.82|4224.22|4224.07|4223.47|48
1646817500000|2022-03-09 09:18:20|4224.32|4223.72|4224.44|4223.84|4224.57|4223.97|4224.19|4223.59|20
1646817510000|2022-03-09 09:18:30|4224.32|4223.72|4224.57|4223.97|4224.69|4224.09|4224.19|4223.59|21
1646817520000|2022-03-09 09:18:40|4224.44|4223.84|4224.82|4224.22|4225.32|4224.72|4224.44|4223.84|59
1646817530000|2022-03-09 09:18:50|4224.94|4224.34|4225.44|4224.84|4225.44|4224.84|4224.69|4224.09|34
1646817540000|2022-03-09 09:19:00|4225.32|4224.72|4225.94|4225.34|4226.07|4225.47|4225.19|4224.59|69
1646817550000|2022-03-09 09:19:10|4225.82|4225.22|4226.57|4225.97|4226.57|4225.97|4225.82|4225.22|25
1646817560000|2022-03-09 09:19:20|4226.32|4225.72|4226.44|4225.84|4227.07|4226.47|4226.32|4225.72|148
1646817570000|2022-03-09 09:19:30|4226.57|4225.97|4226.44|4225.84|4227.07|4226.47|4226.44|4225.84|41
1646817580000|2022-03-09 09:19:40|4226.57|4225.97|4226.19|4225.59|4226.69|4226.09|4225.82|4225.22|91
1646817590000|2022-03-09 09:19:50|4226.57|4225.97|4226.32|4225.72|4226.82|4226.22|4226.07|4225.47|31
1646817600000|2022-03-09 09:20:00|4226.19|4225.59|4226.57|4225.97|4226.57|4225.97|4226.07|4225.47|40
1646817610000|2022-03-09 09:20:10|4226.69|4226.09|4227.57|4226.97|4227.82|4227.22|4226.69|4226.09|156
1646817620000|2022-03-09 09:20:20|4227.07|4226.47|4228.07|4227.47|4228.19|4227.59|4227.07|4226.47|106
1646817630000|2022-03-09 09:20:30|4227.82|4227.22|4228.57|4227.97|4228.82|4228.22|4227.82|4227.22|128
1646817640000|2022-03-09 09:20:40|4228.69|4228.09|4228.82|4228.22|4228.82|4228.22|4228.32|4227.72|66
1646817650000|2022-03-09 09:20:50|4228.44|4227.84|4227.94|4227.34|4228.44|4227.84|4227.57|4226.97|65
1646817660000|2022-03-09 09:21:00|4228.19|4227.59|4227.44|4226.84|4228.32|4227.72|4227.32|4226.72|58
1646817670000|2022-03-09 09:21:10|4227.57|4226.97|4227.69|4227.09|4227.82|4227.22|4227.32|4226.72|19
1646817680000|2022-03-09 09:21:20|4227.57|4226.97|4228.07|4227.47|4228.44|4227.84|4227.57|4226.97|64
1646817690000|2022-03-09 09:21:30|4227.94|4227.34|4227.32|4226.72|4228.07|4227.47|4227.07|4226.47|48
1646817700000|2022-03-09 09:21:40|4227.19|4226.59|4227.82|4227.22|4228.07|4227.47|4227.07|4226.47|28
1646817710000|2022-03-09 09:21:50|4227.69|4227.09|4228.19|4227.59|4228.19|4227.59|4227.57|4226.97|18
1646817720000|2022-03-09 09:22:00|4228.07|4227.47|4227.82|4227.22|4228.32|4227.72|4227.57|4226.97|48
1646817730000|2022-03-09 09:22:10|4227.32|4226.72|4228.32|4227.72|4228.32|4227.72|4227.32|4226.72|43
1646817740000|2022-03-09 09:22:20|4228.19|4227.59|4228.32|4227.72|4228.57|4227.97|4228.07|4227.47|58
1646817750000|2022-03-09 09:22:30|4228.69|4228.09|4228.32|4227.72|4228.69|4228.09|4228.19|4227.59|39
1646817760000|2022-03-09 09:22:40|4228.44|4227.84|4228.94|4228.34|4229.07|4228.47|4228.44|4227.84|99
1646817770000|2022-03-09 09:22:50|4228.82|4228.22|4228.82|4228.22|4229.32|4228.72|4228.82|4228.22|52
1646817780000|2022-03-09 09:23:00|4228.94|4228.34|4228.82|4228.22|4229.07|4228.47|4228.57|4227.97|20
1646817790000|2022-03-09 09:23:10|4228.94|4228.34|4229.32|4228.72|4229.57|4228.97|4228.57|4227.97|96
1646817800000|2022-03-09 09:23:20|4229.19|4228.59|4229.57|4228.97|4229.57|4228.97|4228.82|4228.22|102
1646817810000|2022-03-09 09:23:30|4229.07|4228.47|4229.69|4229.09|4230.32|4229.72|4229.07|4228.47|147
1646817820000|2022-03-09 09:23:40|4229.57|4228.97|4230.82|4230.22|4230.82|4230.22|4229.44|4228.84|142
1646817830000|2022-03-09 09:23:50|4230.69|4230.09|4230.57|4229.97|4231.07|4230.47|4230.57|4229.97|58
1646817840000|2022-03-09 09:24:00|4230.69|4230.09|4230.82|4230.22|4231.07|4230.47|4230.57|4229.97|47
1646817850000|2022-03-09 09:24:10|4230.69|4230.09|4231.57|4230.97|4231.82|4231.22|4230.69|4230.09|174
1646817860000|2022-03-09 09:24:20|4231.44|4230.84|4231.57|4230.97|4231.82|4231.22|4231.44|4230.84|47
1646817870000|2022-03-09 09:24:30|4230.82|4230.22|4231.32|4230.72|4231.32|4230.72|4230.82|4230.22|145
1646817880000|2022-03-09 09:24:40|4231.19|4230.59|4231.19|4230.59|4231.32|4230.72|4231.07|4230.47|30
1646817890000|2022-03-09 09:24:50|4231.32|4230.72|4231.32|4230.72|4231.57|4230.97|4231.32|4230.72|36
1646817900000|2022-03-09 09:25:00|4231.07|4230.47|4230.32|4229.72|4231.19|4230.59|4230.07|4229.47|133
1646817910000|2022-03-09 09:25:10|4230.44|4229.84|4231.32|4230.72|4231.32|4230.72|4230.07|4229.47|80
1646817920000|2022-03-09 09:25:20|4231.19|4230.59|4231.07|4230.47|4231.57|4230.97|4230.82|4230.22|69
1646817930000|2022-03-09 09:25:30|4231.32|4230.72|4231.82|4231.22|4231.82|4231.22|4231.19|4230.59|90
1646817940000|2022-03-09 09:25:40|4231.69|4231.09|4231.07|4230.47|4231.82|4231.22|4231.07|4230.47|55
1646817950000|2022-03-09 09:25:50|4231.19|4230.59|4231.57|4230.97|4231.82|4231.22|4231.07|4230.47|121
1646817960000|2022-03-09 09:26:00|4231.82|4231.22|4231.57|4230.97|4231.82|4231.22|4231.32|4230.72|69
1646817970000|2022-03-09 09:26:10|4231.82|4231.22|4231.82|4231.22|4231.94|4231.34|4231.69|4231.09|123
1646817980000|2022-03-09 09:26:20|4231.69|4231.09|4232.07|4231.47|4232.19|4231.59|4231.69|4231.09|91
1646817990000|2022-03-09 09:26:30|4231.82|4231.22|4232.57|4231.97|4232.82|4232.22|4231.44|4230.84|128
1646818000000|2022-03-09 09:26:40|4232.69|4232.09|4232.57|4231.97|4233.07|4232.47|4232.07|4231.47|76
1646818010000|2022-03-09 09:26:50|4232.82|4232.22|4233.32|4232.72|4233.57|4232.97|4232.57|4231.97|116
1646818020000|2022-03-09 09:27:00|4233.07|4232.47|4233.32|4232.72|4233.32|4232.72|4232.44|4231.84|88
1646818030000|2022-03-09 09:27:10|4233.44|4232.84|4233.57|4232.97|4233.82|4233.22|4232.94|4232.34|161
1646818040000|2022-03-09 09:27:20|4233.44|4232.84|4233.44|4232.84|4233.69|4233.09|4232.44|4231.84|206
1646818050000|2022-03-09 09:27:30|4233.57|4232.97|4233.94|4233.34|4233.94|4233.34|4233.44|4232.84|142
1646818060000|2022-03-09 09:27:40|4233.82|4233.22|4234.07|4233.47|4234.07|4233.47|4233.69|4233.09|103
1646818070000|2022-03-09 09:27:50|4234.19|4233.59|4233.44|4232.84|4234.32|4233.72|4233.32|4232.72|139
1646818080000|2022-03-09 09:28:00|4233.32|4232.72|4233.07|4232.47|4233.57|4232.97|4232.94|4232.34|90
1646818090000|2022-03-09 09:28:10|4232.94|4232.34|4232.82|4232.22|4233.32|4232.72|4232.82|4232.22|105
1646818100000|2022-03-09 09:28:20|4232.94|4232.34|4232.32|4231.72|4233.07|4232.47|4232.32|4231.72|85
1646818110000|2022-03-09 09:28:30|4232.07|4231.47|4233.07|4232.47|4233.07|4232.47|4232.07|4231.47|92
1646818120000|2022-03-09 09:28:40|4232.94|4232.34|4233.07|4232.47|4233.07|4232.47|4232.32|4231.72|42
1646818130000|2022-03-09 09:28:50|4232.94|4232.34|4233.32|4232.72|4233.57|4232.97|4232.94|4232.34|178
1646818140000|2022-03-09 09:29:00|4233.57|4232.97|4233.32|4232.72|4233.69|4233.09|4233.07|4232.47|57
1646818150000|2022-03-09 09:29:10|4233.44|4232.84|4233.32|4232.72|4233.57|4232.97|4233.07|4232.47|79
1646818160000|2022-03-09 09:29:20|4233.44|4232.84|4232.32|4231.72|4233.44|4232.84|4232.07|4231.47|47
1646818170000|2022-03-09 09:29:30|4232.57|4231.97|4232.82|4232.22|4233.32|4232.72|4232.57|4231.97|84
1646818180000|2022-03-09 09:29:40|4232.32|4231.72|4231.82|4231.22|4232.32|4231.72|4231.69|4231.09|74
1646818190000|2022-03-09 09:29:50|4231.57|4230.97|4231.94|4231.34|4232.44|4231.84|4231.57|4230.97|56
1646818200000|2022-03-09 09:30:00|4232.19|4231.59|4232.07|4231.47|4232.44|4231.84|4231.94|4231.34|57
1646818210000|2022-03-09 09:30:10|4231.94|4231.34|4231.82|4231.22|4232.32|4231.72|4231.57|4230.97|41
1646818220000|2022-03-09 09:30:20|4231.69|4231.09|4232.82|4232.22|4232.82|4232.22|4231.69|4231.09|64
1646818230000|2022-03-09 09:30:30|4233.07|4232.47|4232.44|4231.84|4233.07|4232.47|4232.44|4231.84|37
1646818240000|2022-03-09 09:30:40|4232.57|4231.97|4232.82|4232.22|4232.82|4232.22|4232.57|4231.97|34
1646818250000|2022-03-09 09:30:50|4232.94|4232.34|4232.82|4232.22|4233.32|4232.72|4232.82|4232.22|26
1646818260000|2022-03-09 09:31:00|4232.69|4232.09|4233.07|4232.47|4233.32|4232.72|4232.69|4232.09|68
1646818270000|2022-03-09 09:31:10|4232.94|4232.34|4232.82|4232.22|4233.32|4232.72|4232.69|4232.09|41
1646818280000|2022-03-09 09:31:20|4233.07|4232.47|4232.82|4232.22|4233.19|4232.59|4232.82|4232.22|29
1646818290000|2022-03-09 09:31:30|4232.57|4231.97|4232.69|4232.09|4232.69|4232.09|4232.07|4231.47|128
1646818300000|2022-03-09 09:31:40|4232.82|4232.22|4234.19|4233.59|4234.32|4233.72|4232.57|4231.97|122
1646818310000|2022-03-09 09:31:50|4233.94|4233.34|4234.57|4233.97|4234.57|4233.97|4233.82|4233.22|37
1646818320000|2022-03-09 09:32:00|4234.82|4234.22|4233.32|4232.72|4234.82|4234.22|4233.19|4232.59|73
1646818330000|2022-03-09 09:32:10|4233.07|4232.47|4232.94|4232.34|4233.32|4232.72|4232.57|4231.97|80
1646818340000|2022-03-09 09:32:20|4233.07|4232.47|4232.94|4232.34|4233.19|4232.59|4232.69|4232.09|19
1646818350000|2022-03-09 09:32:30|4232.82|4232.22|4232.82|4232.22|4232.82|4232.22|4231.82|4231.22|47
1646818360000|2022-03-09 09:32:40|4232.69|4232.09|4233.32|4232.72|4233.32|4232.72|4232.44|4231.84|33
1646818370000|2022-03-09 09:32:50|4233.19|4232.59|4232.32|4231.72|4233.32|4232.72|4232.07|4231.47|47
1646818380000|2022-03-09 09:33:00|4231.94|4231.34|4231.94|4231.34|4232.32|4231.72|4231.57|4230.97|73
1646818390000|2022-03-09 09:33:10|4232.07|4231.47|4231.82|4231.22|4232.07|4231.47|4231.57|4230.97|85
1646818400000|2022-03-09 09:33:20|4231.94|4231.34|4231.07|4230.47|4231.94|4231.34|4230.57|4229.97|91
1646818410000|2022-03-09 09:33:30|4231.32|4230.72|4231.07|4230.47|4231.57|4230.97|4230.94|4230.34|66
1646818420000|2022-03-09 09:33:40|4230.82|4230.22|4230.69|4230.09|4231.07|4230.47|4230.07|4229.47|111
1646818430000|2022-03-09 09:33:50|4230.57|4229.97|4230.82|4230.22|4231.07|4230.47|4230.32|4229.72|64
1646818440000|2022-03-09 09:34:00|4230.94|4230.34|4233.32|4232.72|4234.07|4233.47|4230.57|4229.97|297
1646818450000|2022-03-09 09:34:10|4233.82|4233.22|4234.07|4233.47|4235.32|4234.72|4233.82|4233.22|399
1646818460000|2022-03-09 09:34:20|4234.44|4233.84|4236.32|4235.72|4237.44|4236.84|4234.19|4233.59|737
1646818470000|2022-03-09 09:34:30|4236.44|4235.84|4235.57|4234.97|4236.82|4236.22|4235.57|4234.97|137
1646818480000|2022-03-09 09:34:40|4235.82|4235.22|4235.82|4235.22|4236.07|4235.47|4234.82|4234.22|99
1646818490000|2022-03-09 09:34:50|4235.57|4234.97|4236.57|4235.97|4236.82|4236.22|4235.57|4234.97|106
1646818500000|2022-03-09 09:35:00|4236.32|4235.72|4235.57|4234.97|4236.32|4235.72|4235.32|4234.72|73
1646818510000|2022-03-09 09:35:10|4235.44|4234.84|4235.69|4235.09|4235.69|4235.09|4235.32|4234.72|40
1646818520000|2022-03-09 09:35:20|4235.57|4234.97|4235.32|4234.72|4235.82|4235.22|4235.07|4234.47|83
1646818530000|2022-03-09 09:35:30|4235.57|4234.97|4236.07|4235.47|4236.07|4235.47|4235.07|4234.47|88
1646818540000|2022-03-09 09:35:40|4235.82|4235.22|4235.94|4235.34|4236.44|4235.84|4235.82|4235.22|66
1646818550000|2022-03-09 09:35:50|4235.82|4235.22|4236.32|4235.72|4238.57|4237.97|4235.57|4234.97|403
1646818560000|2022-03-09 09:36:00|4236.19|4235.59|4235.69|4235.09|4236.57|4235.97|4235.44|4234.84|115
1646818570000|2022-03-09 09:36:10|4235.57|4234.97|4234.94|4234.34|4235.57|4234.97|4234.57|4233.97|34
1646818580000|2022-03-09 09:36:20|4235.07|4234.47|4235.44|4234.84|4235.57|4234.97|4234.94|4234.34|105
1646818590000|2022-03-09 09:36:30|4235.32|4234.72|4235.07|4234.47|4235.57|4234.97|4234.44|4233.84|91
1646818600000|2022-03-09 09:36:40|4235.19|4234.59|4236.07|4235.47|4236.57|4235.97|4235.07|4234.47|94
1646818610000|2022-03-09 09:36:50|4236.19|4235.59|4237.07|4236.47|4237.07|4236.47|4236.19|4235.59|142
1646818620000|2022-03-09 09:37:00|4237.32|4236.72|4237.32|4236.72|4237.82|4237.22|4236.44|4235.84|357
1646818630000|2022-03-09 09:37:10|4237.57|4236.97|4236.69|4236.09|4237.57|4236.97|4236.69|4236.09|64
1646818640000|2022-03-09 09:37:20|4236.82|4236.22|4236.94|4236.34|4237.19|4236.59|4236.69|4236.09|86
1646818650000|2022-03-09 09:37:30|4237.07|4236.47|4237.57|4236.97|4237.57|4236.97|4236.94|4236.34|54
1646818660000|2022-03-09 09:37:40|4237.44|4236.84|4237.19|4236.59|4238.07|4237.47|4236.94|4236.34|86
1646818670000|2022-03-09 09:37:50|4236.82|4236.22|4236.07|4235.47|4237.07|4236.47|4235.69|4235.09|47
1646818680000|2022-03-09 09:38:00|4235.82|4235.22|4236.07|4235.47|4236.19|4235.59|4235.32|4234.72|70
1646818690000|2022-03-09 09:38:10|4236.32|4235.72|4236.57|4235.97|4236.57|4235.97|4235.94|4235.34|37
1646818700000|2022-03-09 09:38:20|4236.44|4235.84|4236.07|4235.47|4236.57|4235.97|4235.94|4235.34|59
1646818710000|2022-03-09 09:38:30|4236.44|4235.84|4236.57|4235.97|4236.82|4236.22|4236.32|4235.72|25
1646818720000|2022-03-09 09:38:40|4236.69|4236.09|4236.94|4236.34|4237.07|4236.47|4236.57|4235.97|65
1646818730000|2022-03-09 09:38:50|4237.07|4236.47|4237.32|4236.72|4237.44|4236.84|4237.07|4236.47|80
1646818740000|2022-03-09 09:39:00|4237.44|4236.84|4236.69|4236.09|4237.82|4237.22|4236.44|4235.84|209
1646818750000|2022-03-09 09:39:10|4236.82|4236.22|4237.69|4237.09|4238.57|4237.97|4236.57|4235.97|260
1646818760000|2022-03-09 09:39:20|4237.82|4237.22|4236.44|4235.84|4237.82|4237.22|4236.32|4235.72|154
1646818770000|2022-03-09 09:39:30|4236.82|4236.22|4238.82|4238.22|4238.82|4238.22|4236.69|4236.09|271
1646818780000|2022-03-09 09:39:40|4238.69|4238.09|4238.32|4237.72|4238.82|4238.22|4238.32|4237.72|78
1646818790000|2022-03-09 09:39:50|4238.19|4237.59|4238.94|4238.34|4239.07|4238.47|4238.19|4237.59|95
1646818800000|2022-03-09 09:40:00|4238.82|4238.22|4238.94|4238.34|4238.94|4238.34|4238.57|4237.97|44
1646818810000|2022-03-09 09:40:10|4238.82|4238.22|4239.07|4238.47|4239.19|4238.59|4238.69|4238.09|136
1646818820000|2022-03-09 09:40:20|4239.57|4238.97|4239.82|4239.22|4240.07|4239.47|4239.44|4238.84|232
1646818830000|2022-03-09 09:40:30|4239.94|4239.34|4240.57|4239.97|4240.82|4240.22|4239.94|4239.34|139
1646818840000|2022-03-09 09:40:40|4240.82|4240.22|4240.57|4239.97|4240.82|4240.22|4240.44|4239.84|61
1646818850000|2022-03-09 09:40:50|4240.44|4239.84|4240.57|4239.97|4240.82|4240.22|4240.32|4239.72|144
1646818860000|2022-03-09 09:41:00|4240.32|4239.72|4238.57|4237.97|4240.32|4239.72|4238.07|4237.47|397
1646818870000|2022-03-09 09:41:10|4238.82|4238.22|4238.69|4238.09|4239.57|4238.97|4238.57|4237.97|194
1646818880000|2022-03-09 09:41:20|4238.82|4238.22|4237.57|4236.97|4238.82|4238.22|4237.57|4236.97|142
1646818890000|2022-03-09 09:41:30|4237.44|4236.84|4238.82|4238.22|4238.94|4238.34|4237.44|4236.84|165
1646818900000|2022-03-09 09:41:40|4239.32|4238.72|4239.32|4238.72|4239.57|4238.97|4238.82|4238.22|84
1646818910000|2022-03-09 09:41:50|4239.57|4238.97|4239.32|4238.72|4240.19|4239.59|4239.19|4238.59|129
1646818920000|2022-03-09 09:42:00|4239.57|4238.97|4239.94|4239.34|4239.94|4239.34|4238.94|4238.34|48
1646818930000|2022-03-09 09:42:10|4240.07|4239.47|4240.32|4239.72|4240.57|4239.97|4240.07|4239.47|121
1646818940000|2022-03-09 09:42:20|4240.07|4239.47|4240.57|4239.97|4240.57|4239.97|4240.07|4239.47|50
1646818950000|2022-03-09 09:42:30|4240.82|4240.22|4240.07|4239.47|4240.82|4240.22|4240.07|4239.47|127
1646818960000|2022-03-09 09:42:40|4240.32|4239.72|4241.44|4240.84|4241.69|4241.09|4240.32|4239.72|328
1646818970000|2022-03-09 09:42:50|4241.32|4240.72|4241.07|4240.47|4241.32|4240.72|4240.57|4239.97|77
1646818980000|2022-03-09 09:43:00|4240.82|4240.22|4240.82|4240.22|4241.07|4240.47|4240.32|4239.72|106
1646818990000|2022-03-09 09:43:10|4240.94|4240.34|4240.32|4239.72|4240.94|4240.34|4240.07|4239.47|79
1646819000000|2022-03-09 09:43:20|4240.57|4239.97|4242.82|4242.22|4242.82|4242.22|4240.57|4239.97|305
1646819010000|2022-03-09 09:43:30|4242.69|4242.09|4242.82|4242.22|4242.82|4242.22|4242.07|4241.47|174
1646819020000|2022-03-09 09:43:40|4242.57|4241.97|4242.07|4241.47|4242.82|4242.22|4242.07|4241.47|81
1646819030000|2022-03-09 09:43:50|4241.82|4241.22|4242.32|4241.72|4242.57|4241.97|4241.82|4241.22|95
1646819040000|2022-03-09 09:44:00|4242.44|4241.84|4241.82|4241.22|4242.44|4241.84|4241.07|4240.47|106
1646819050000|2022-03-09 09:44:10|4241.94|4241.34|4242.07|4241.47|4242.32|4241.72|4241.57|4240.97|57
1646819060000|2022-03-09 09:44:20|4241.94|4241.34|4242.82|4242.22|4243.32|4242.72|4241.82|4241.22|276
1646819070000|2022-03-09 09:44:30|4242.94|4242.34|4242.32|4241.72|4242.94|4242.34|4242.07|4241.47|95
1646819080000|2022-03-09 09:44:40|4242.44|4241.84|4243.07|4242.47|4243.32|4242.72|4242.44|4241.84|33
1646819090000|2022-03-09 09:44:50|4243.19|4242.59|4241.32|4240.72|4243.19|4242.59|4241.32|4240.72|202
1646819100000|2022-03-09 09:45:00|4241.44|4240.84|4241.69|4241.09|4241.69|4241.09|4240.94|4240.34|41
1646819110000|2022-03-09 09:45:10|4241.57|4240.97|4241.32|4240.72|4241.57|4240.97|4241.07|4240.47|37
1646819120000|2022-03-09 09:45:20|4241.19|4240.59|4241.32|4240.72|4241.57|4240.97|4240.82|4240.22|66
1646819130000|2022-03-09 09:45:30|4241.44|4240.84|4240.94|4240.34|4241.57|4240.97|4240.94|4240.34|91
1646819140000|2022-03-09 09:45:40|4241.07|4240.47|4240.82|4240.22|4241.07|4240.47|4240.57|4239.97|128
1646819150000|2022-03-09 09:45:50|4240.94|4240.34|4242.32|4241.72|4242.32|4241.72|4240.57|4239.97|62
1646819160000|2022-03-09 09:46:00|4242.19|4241.59|4240.07|4239.47|4242.19|4241.59|4239.82|4239.22|239
1646819170000|2022-03-09 09:46:10|4240.32|4239.72|4238.94|4238.34|4240.94|4240.34|4238.94|4238.34|124
1646819180000|2022-03-09 09:46:20|4238.82|4238.22|4236.82|4236.22|4238.94|4238.34|4236.69|4236.09|367
1646819190000|2022-03-09 09:46:30|4236.69|4236.09|4236.07|4235.47|4236.69|4236.09|4235.82|4235.22|212
1646819200000|2022-03-09 09:46:40|4236.19|4235.59|4236.07|4235.47|4236.32|4235.72|4235.82|4235.22|159
1646819210000|2022-03-09 09:46:50|4235.94|4235.34|4235.94|4235.34|4236.32|4235.72|4235.57|4234.97|156
1646819220000|2022-03-09 09:47:00|4236.07|4235.47|4235.82|4235.22|4236.32|4235.72|4235.32|4234.72|232
1646819230000|2022-03-09 09:47:10|4235.94|4235.34|4235.07|4234.47|4236.19|4235.59|4234.69|4234.09|157
1646819240000|2022-03-09 09:47:20|4234.94|4234.34|4234.69|4234.09|4234.94|4234.34|4234.07|4233.47|137
1646819250000|2022-03-09 09:47:30|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.44|4233.84|57
1646819260000|2022-03-09 09:47:40|4234.57|4233.97|4233.82|4233.22|4234.82|4234.22|4233.57|4232.97|84
1646819270000|2022-03-09 09:47:50|4234.07|4233.47|4233.69|4233.09|4234.19|4233.59|4233.57|4232.97|102
1646819280000|2022-03-09 09:48:00|4233.82|4233.22|4235.07|4234.47|4235.07|4234.47|4233.82|4233.22|86
1646819290000|2022-03-09 09:48:10|4234.82|4234.22|4235.82|4235.22|4236.19|4235.59|4234.82|4234.22|194
1646819300000|2022-03-09 09:48:20|4235.94|4235.34|4236.07|4235.47|4236.32|4235.72|4235.57|4234.97|164
1646819310000|2022-03-09 09:48:30|4236.19|4235.59|4236.07|4235.47|4236.32|4235.72|4236.07|4235.47|61
1646819320000|2022-03-09 09:48:40|4236.32|4235.72|4236.19|4235.59|4236.32|4235.72|4236.07|4235.47|129
1646819330000|2022-03-09 09:48:50|4236.32|4235.72|4235.57|4234.97|4236.32|4235.72|4235.44|4234.84|100
1646819340000|2022-03-09 09:49:00|4235.32|4234.72|4235.44|4234.84|4235.69|4235.09|4234.82|4234.22|92
1646819350000|2022-03-09 09:49:10|4235.32|4234.72|4235.07|4234.47|4235.69|4235.09|4234.82|4234.22|41
1646819360000|2022-03-09 09:49:20|4235.19|4234.59|4234.82|4234.22|4235.32|4234.72|4234.19|4233.59|56
1646819370000|2022-03-09 09:49:30|4234.94|4234.34|4235.44|4234.84|4235.57|4234.97|4234.94|4234.34|53
1646819380000|2022-03-09 09:49:40|4235.57|4234.97|4235.82|4235.22|4236.07|4235.47|4235.44|4234.84|125
1646819390000|2022-03-09 09:49:50|4235.69|4235.09|4235.82|4235.22|4235.82|4235.22|4235.69|4235.09|22
1646819400000|2022-03-09 09:50:00|4235.69|4235.09|4235.44|4234.84|4235.69|4235.09|4234.57|4233.97|93
1646819410000|2022-03-09 09:50:10|4235.57|4234.97|4235.32|4234.72|4235.82|4235.22|4234.82|4234.22|48
1646819420000|2022-03-09 09:50:20|4235.57|4234.97|4235.82|4235.22|4236.07|4235.47|4235.32|4234.72|73
1646819430000|2022-03-09 09:50:30|4235.94|4235.34|4237.57|4236.97|4237.57|4236.97|4235.94|4235.34|80
1646819440000|2022-03-09 09:50:40|4237.32|4236.72|4237.57|4236.97|4237.82|4237.22|4237.32|4236.72|68
1646819450000|2022-03-09 09:50:50|4237.19|4236.59|4237.19|4236.59|4237.82|4237.22|4237.07|4236.47|184
1646819460000|2022-03-09 09:51:00|4237.07|4236.47|4237.57|4236.97|4237.57|4236.97|4236.69|4236.09|141
1646819470000|2022-03-09 09:51:10|4237.32|4236.72|4238.32|4237.72|4238.32|4237.72|4237.32|4236.72|113
1646819480000|2022-03-09 09:51:20|4238.57|4237.97|4238.57|4237.97|4238.57|4237.97|4238.32|4237.72|175
1646819490000|2022-03-09 09:51:30|4238.44|4237.84|4239.32|4238.72|4239.32|4238.72|4238.32|4237.72|129
1646819500000|2022-03-09 09:51:40|4239.19|4238.59|4238.57|4237.97|4239.19|4238.59|4238.44|4237.84|36
1646819510000|2022-03-09 09:51:50|4238.82|4238.22|4238.07|4237.47|4238.82|4238.22|4238.07|4237.47|100
1646819520000|2022-03-09 09:52:00|4237.94|4237.34|4237.82|4237.22|4238.07|4237.47|4237.57|4236.97|55
1646819530000|2022-03-09 09:52:10|4237.69|4237.09|4239.07|4238.47|4239.44|4238.84|4237.57|4236.97|98
1646819540000|2022-03-09 09:52:20|4238.82|4238.22|4239.07|4238.47|4239.32|4238.72|4238.69|4238.09|52
1646819550000|2022-03-09 09:52:30|4238.82|4238.22|4239.44|4238.84|4239.44|4238.84|4238.69|4238.09|42
1646819560000|2022-03-09 09:52:40|4239.32|4238.72|4239.82|4239.22|4239.82|4239.22|4239.32|4238.72|43
1646819570000|2022-03-09 09:52:50|4239.69|4239.09|4241.19|4240.59|4241.19|4240.59|4239.69|4239.09|104
1646819580000|2022-03-09 09:53:00|4241.32|4240.72|4242.07|4241.47|4242.07|4241.47|4241.07|4240.47|268
1646819590000|2022-03-09 09:53:10|4241.82|4241.22|4242.94|4242.34|4243.32|4242.72|4241.82|4241.22|219
1646819600000|2022-03-09 09:53:20|4243.07|4242.47|4243.32|4242.72|4243.44|4242.84|4242.82|4242.22|52
1646819610000|2022-03-09 09:53:30|4243.19|4242.59|4242.57|4241.97|4243.19|4242.59|4242.07|4241.47|187
1646819620000|2022-03-09 09:53:40|4242.82|4242.22|4243.57|4242.97|4244.07|4243.47|4242.82|4242.22|176
1646819630000|2022-03-09 09:53:50|4243.69|4243.09|4243.07|4242.47|4243.82|4243.22|4242.57|4241.97|148
1646819640000|2022-03-09 09:54:00|4242.82|4242.22|4242.19|4241.59|4243.19|4242.59|4242.07|4241.47|167
1646819650000|2022-03-09 09:54:10|4242.07|4241.47|4240.82|4240.22|4242.32|4241.72|4240.82|4240.22|257
1646819660000|2022-03-09 09:54:20|4240.94|4240.34|4241.32|4240.72|4241.32|4240.72|4240.07|4239.47|113
1646819670000|2022-03-09 09:54:30|4241.07|4240.47|4239.69|4239.09|4241.07|4240.47|4239.69|4239.09|110
1646819680000|2022-03-09 09:54:40|4239.82|4239.22|4239.44|4238.84|4239.82|4239.22|4238.94|4238.34|70
1646819690000|2022-03-09 09:54:50|4239.32|4238.72|4239.69|4239.09|4239.69|4239.09|4238.82|4238.22|115
1646819700000|2022-03-09 09:55:00|4239.57|4238.97|4238.57|4237.97|4239.57|4238.97|4238.19|4237.59|82
1646819710000|2022-03-09 09:55:10|4238.69|4238.09|4238.32|4237.72|4239.07|4238.47|4238.19|4237.59|105
1646819720000|2022-03-09 09:55:20|4238.44|4237.84|4238.44|4237.84|4239.07|4238.47|4238.32|4237.72|52
1646819730000|2022-03-09 09:55:30|4238.57|4237.97|4239.94|4239.34|4239.94|4239.34|4238.44|4237.84|69
1646819740000|2022-03-09 09:55:40|4240.07|4239.47|4240.82|4240.22|4241.07|4240.47|4240.07|4239.47|206
1646819750000|2022-03-09 09:55:50|4241.07|4240.47|4241.57|4240.97|4242.07|4241.47|4240.82|4240.22|243
1646819760000|2022-03-09 09:56:00|4241.69|4241.09|4242.07|4241.47|4242.19|4241.59|4241.57|4240.97|117
1646819770000|2022-03-09 09:56:10|4242.19|4241.59|4242.07|4241.47|4242.57|4241.97|4241.57|4240.97|225
1646819780000|2022-03-09 09:56:20|4241.82|4241.22|4241.44|4240.84|4241.82|4241.22|4240.82|4240.22|137
1646819790000|2022-03-09 09:56:30|4241.32|4240.72|4241.32|4240.72|4242.32|4241.72|4240.82|4240.22|157
1646819800000|2022-03-09 09:56:40|4241.07|4240.47|4240.57|4239.97|4241.07|4240.47|4240.57|4239.97|75
1646819810000|2022-03-09 09:56:50|4241.07|4240.47|4241.32|4240.72|4241.82|4241.22|4241.07|4240.47|172
1646819820000|2022-03-09 09:57:00|4241.57|4240.97|4241.07|4240.47|4241.57|4240.97|4241.07|4240.47|103
1646819830000|2022-03-09 09:57:10|4240.32|4239.72|4238.57|4237.97|4240.32|4239.72|4238.57|4237.97|195
1646819840000|2022-03-09 09:57:20|4238.82|4238.22|4238.82|4238.22|4239.19|4238.59|4238.57|4237.97|94
1646819850000|2022-03-09 09:57:30|4238.94|4238.34|4239.07|4238.47|4239.19|4238.59|4238.57|4237.97|66
1646819860000|2022-03-09 09:57:40|4239.32|4238.72|4238.57|4237.97|4239.69|4239.09|4238.57|4237.97|46
1646819870000|2022-03-09 09:57:50|4238.32|4237.72|4239.07|4238.47|4239.19|4238.59|4238.32|4237.72|79
1646819880000|2022-03-09 09:58:00|4238.82|4238.22|4238.57|4237.97|4238.82|4238.22|4238.32|4237.72|122
1646819890000|2022-03-09 09:58:10|4238.32|4237.72|4238.69|4238.09|4238.82|4238.22|4238.32|4237.72|126
1646819900000|2022-03-09 09:58:20|4238.57|4237.97|4238.57|4237.97|4239.07|4238.47|4238.32|4237.72|113
1646819910000|2022-03-09 09:58:30|4238.69|4238.09|4239.07|4238.47|4239.07|4238.47|4238.44|4237.84|40
1646819920000|2022-03-09 09:58:40|4238.82|4238.22|4239.07|4238.47|4239.19|4238.59|4238.69|4238.09|30
1646819930000|2022-03-09 09:58:50|4238.94|4238.34|4239.57|4238.97|4239.69|4239.09|4238.57|4237.97|80
1646819940000|2022-03-09 09:59:00|4239.44|4238.84|4241.82|4241.22|4242.32|4241.72|4239.32|4238.72|565
1646819950000|2022-03-09 09:59:10|4241.57|4240.97|4243.57|4242.97|4244.07|4243.47|4241.57|4240.97|170
1646819960000|2022-03-09 09:59:20|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4241.82|4241.22|398
1646819970000|2022-03-09 09:59:30|4242.82|4242.22|4242.82|4242.22|4243.57|4242.97|4242.82|4242.22|166
1646819980000|2022-03-09 09:59:40|4243.19|4242.59|4243.57|4242.97|4243.82|4243.22|4243.07|4242.47|88
1646819990000|2022-03-09 09:59:50|4243.69|4243.09|4243.32|4242.72|4244.32|4243.72|4243.19|4242.59|139
1646820000000|2022-03-09 10:00:00|4243.44|4242.84|4242.82|4242.22|4243.44|4242.84|4242.32|4241.72|77
1646820010000|2022-03-09 10:00:10|4243.07|4242.47|4242.07|4241.47|4243.32|4242.72|4242.07|4241.47|244
1646820020000|2022-03-09 10:00:20|4242.19|4241.59|4241.82|4241.22|4242.19|4241.59|4241.69|4241.09|28
1646820030000|2022-03-09 10:00:30|4241.94|4241.34|4240.69|4240.09|4241.94|4241.34|4240.69|4240.09|47
1646820040000|2022-03-09 10:00:40|4240.94|4240.34|4240.82|4240.22|4240.94|4240.34|4240.44|4239.84|33
1646820050000|2022-03-09 10:00:50|4240.57|4239.97|4239.32|4238.72|4240.57|4239.97|4239.19|4238.59|100
1646820060000|2022-03-09 10:01:00|4239.07|4238.47|4238.57|4237.97|4239.57|4238.97|4238.57|4237.97|201
1646820070000|2022-03-09 10:01:10|4238.69|4238.09|4238.82|4238.22|4239.07|4238.47|4238.57|4237.97|60
1646820080000|2022-03-09 10:01:20|4238.94|4238.34|4239.32|4238.72|4239.44|4238.84|4238.82|4238.22|53
1646820090000|2022-03-09 10:01:30|4239.19|4238.59|4238.94|4238.34|4239.32|4238.72|4238.94|4238.34|27
1646820100000|2022-03-09 10:01:40|4239.07|4238.47|4238.94|4238.34|4239.07|4238.47|4238.69|4238.09|107
1646820110000|2022-03-09 10:01:50|4238.82|4238.22|4238.57|4237.97|4238.94|4238.34|4238.44|4237.84|39
1646820120000|2022-03-09 10:02:00|4238.69|4238.09|4238.82|4238.22|4239.07|4238.47|4238.57|4237.97|33
1646820130000|2022-03-09 10:02:10|4238.57|4237.97|4238.32|4237.72|4238.57|4237.97|4238.07|4237.47|48
1646820140000|2022-03-09 10:02:20|4237.94|4237.34|4237.94|4237.34|4238.19|4237.59|4237.82|4237.22|85
1646820150000|2022-03-09 10:02:30|4237.82|4237.22|4237.57|4236.97|4237.94|4237.34|4237.07|4236.47|49
1646820160000|2022-03-09 10:02:40|4237.32|4236.72|4237.07|4236.47|4237.82|4237.22|4237.07|4236.47|36
1646820170000|2022-03-09 10:02:50|4237.19|4236.59|4236.69|4236.09|4237.19|4236.59|4236.32|4235.72|101
1646820180000|2022-03-09 10:03:00|4236.57|4235.97|4238.57|4237.97|4238.82|4238.22|4236.44|4235.84|226
1646820190000|2022-03-09 10:03:10|4238.69|4238.09|4238.07|4237.47|4238.94|4238.34|4237.82|4237.22|132
1646820200000|2022-03-09 10:03:20|4238.82|4238.22|4238.69|4238.09|4238.82|4238.22|4238.32|4237.72|183
1646820210000|2022-03-09 10:03:30|4238.57|4237.97|4239.82|4239.22|4239.82|4239.22|4238.32|4237.72|230
1646820220000|2022-03-09 10:03:40|4239.69|4239.09|4240.32|4239.72|4240.69|4240.09|4239.57|4238.97|216
1646820230000|2022-03-09 10:03:50|4240.07|4239.47|4241.94|4241.34|4242.19|4241.59|4240.07|4239.47|117
1646820240000|2022-03-09 10:04:00|4241.82|4241.22|4242.07|4241.47|4242.19|4241.59|4241.69|4241.09|127
1646820250000|2022-03-09 10:04:10|4241.82|4241.22|4242.82|4242.22|4243.07|4242.47|4241.82|4241.22|65
1646820260000|2022-03-09 10:04:20|4242.94|4242.34|4243.32|4242.72|4243.32|4242.72|4242.82|4242.22|31
1646820270000|2022-03-09 10:04:30|4243.19|4242.59|4243.07|4242.47|4243.32|4242.72|4242.82|4242.22|45
1646820280000|2022-03-09 10:04:40|4243.19|4242.59|4243.57|4242.97|4243.57|4242.97|4242.57|4241.97|98
1646820290000|2022-03-09 10:04:50|4243.44|4242.84|4244.07|4243.47|4244.07|4243.47|4243.44|4242.84|86
1646820300000|2022-03-09 10:05:00|4243.57|4242.97|4242.57|4241.97|4243.57|4242.97|4242.32|4241.72|91
1646820310000|2022-03-09 10:05:10|4242.69|4242.09|4243.19|4242.59|4243.32|4242.72|4242.57|4241.97|38
1646820320000|2022-03-09 10:05:20|4243.32|4242.72|4242.82|4242.22|4243.32|4242.72|4242.07|4241.47|87
1646820330000|2022-03-09 10:05:30|4242.57|4241.97|4241.57|4240.97|4242.57|4241.97|4241.57|4240.97|65
1646820340000|2022-03-09 10:05:40|4242.07|4241.47|4243.94|4243.34|4244.57|4243.97|4242.07|4241.47|139
1646820350000|2022-03-09 10:05:50|4243.82|4243.22|4244.32|4243.72|4244.32|4243.72|4243.32|4242.72|88
1646820360000|2022-03-09 10:06:00|4244.19|4243.59|4243.82|4243.22|4244.19|4243.59|4243.32|4242.72|61
1646820370000|2022-03-09 10:06:10|4243.69|4243.09|4244.07|4243.47|4244.07|4243.47|4243.32|4242.72|54
1646820380000|2022-03-09 10:06:20|4244.32|4243.72|4245.82|4245.22|4246.07|4245.47|4244.32|4243.72|236
1646820390000|2022-03-09 10:06:30|4245.94|4245.34|4246.32|4245.72|4246.69|4246.09|4245.82|4245.22|136
1646820400000|2022-03-09 10:06:40|4246.19|4245.59|4246.32|4245.72|4246.69|4246.09|4246.07|4245.47|145
1646820410000|2022-03-09 10:06:50|4246.19|4245.59|4246.82|4246.22|4247.07|4246.47|4246.19|4245.59|129
1646820420000|2022-03-09 10:07:00|4246.69|4246.09|4245.44|4244.84|4246.69|4246.09|4245.32|4244.72|130
1646820430000|2022-03-09 10:07:10|4245.57|4244.97|4244.69|4244.09|4245.94|4245.34|4244.57|4243.97|73
1646820440000|2022-03-09 10:07:20|4244.82|4244.22|4244.32|4243.72|4244.82|4244.22|4244.07|4243.47|74
1646820450000|2022-03-09 10:07:30|4244.44|4243.84|4243.94|4243.34|4244.82|4244.22|4243.94|4243.34|59
1646820460000|2022-03-09 10:07:40|4243.82|4243.22|4244.32|4243.72|4244.32|4243.72|4243.57|4242.97|32
1646820470000|2022-03-09 10:07:50|4243.94|4243.34|4244.57|4243.97|4244.94|4244.34|4243.94|4243.34|64
1646820480000|2022-03-09 10:08:00|4244.32|4243.72|4243.94|4243.34|4244.44|4243.84|4243.82|4243.22|53
1646820490000|2022-03-09 10:08:10|4243.82|4243.22|4244.57|4243.97|4244.82|4244.22|4243.82|4243.22|37
1646820500000|2022-03-09 10:08:20|4244.69|4244.09|4245.82|4245.22|4246.57|4245.97|4244.69|4244.09|86
1646820510000|2022-03-09 10:08:30|4245.69|4245.09|4244.69|4244.09|4245.82|4245.22|4244.19|4243.59|74
1646820520000|2022-03-09 10:08:40|4244.57|4243.97|4244.19|4243.59|4244.82|4244.22|4244.19|4243.59|30
1646820530000|2022-03-09 10:08:50|4244.32|4243.72|4244.44|4243.84|4244.57|4243.97|4243.82|4243.22|53
1646820540000|2022-03-09 10:09:00|4244.32|4243.72|4244.07|4243.47|4244.32|4243.72|4243.57|4242.97|52
1646820550000|2022-03-09 10:09:10|4244.57|4243.97|4244.57|4243.97|4244.69|4244.09|4244.32|4243.72|35
1646820560000|2022-03-09 10:09:20|4244.07|4243.47|4243.07|4242.47|4244.07|4243.47|4242.82|4242.22|71
1646820570000|2022-03-09 10:09:30|4242.94|4242.34|4242.69|4242.09|4242.94|4242.34|4242.69|4242.09|39
1646820580000|2022-03-09 10:09:40|4242.82|4242.22|4242.94|4242.34|4243.44|4242.84|4242.69|4242.09|38
1646820590000|2022-03-09 10:09:50|4242.82|4242.22|4243.82|4243.22|4243.82|4243.22|4242.07|4241.47|126
1646820600000|2022-03-09 10:10:00|4244.07|4243.47|4244.82|4244.22|4244.94|4244.34|4243.82|4243.22|86
1646820610000|2022-03-09 10:10:10|4244.94|4244.34|4245.94|4245.34|4245.94|4245.34|4244.69|4244.09|160
1646820620000|2022-03-09 10:10:20|4244.32|4243.72|4244.82|4244.22|4245.57|4244.97|4243.94|4243.34|338
1646820630000|2022-03-09 10:10:30|4244.57|4243.97|4245.32|4244.72|4245.44|4244.84|4244.57|4243.97|40
1646820640000|2022-03-09 10:10:40|4245.44|4244.84|4245.32|4244.72|4245.94|4245.34|4245.32|4244.72|37
1646820650000|2022-03-09 10:10:50|4245.07|4244.47|4244.57|4243.97|4245.07|4244.47|4244.57|4243.97|69
1646820660000|2022-03-09 10:11:00|4244.19|4243.59|4242.69|4242.09|4244.19|4243.59|4242.69|4242.09|82
1646820670000|2022-03-09 10:11:10|4242.57|4241.97|4242.69|4242.09|4242.82|4242.22|4242.32|4241.72|35
1646820680000|2022-03-09 10:11:20|4242.44|4241.84|4242.57|4241.97|4242.82|4242.22|4242.19|4241.59|98
1646820690000|2022-03-09 10:11:30|4242.44|4241.84|4242.19|4241.59|4242.57|4241.97|4241.57|4240.97|62
1646820700000|2022-03-09 10:11:40|4242.07|4241.47|4242.07|4241.47|4242.32|4241.72|4241.82|4241.22|103
1646820710000|2022-03-09 10:11:50|4241.82|4241.22|4241.69|4241.09|4241.94|4241.34|4241.57|4240.97|45
1646820720000|2022-03-09 10:12:00|4241.82|4241.22|4241.82|4241.22|4242.19|4241.59|4241.57|4240.97|90
1646820730000|2022-03-09 10:12:10|4241.69|4241.09|4242.32|4241.72|4242.69|4242.09|4241.69|4241.09|19
1646820740000|2022-03-09 10:12:20|4242.19|4241.59|4241.69|4241.09|4242.32|4241.72|4241.69|4241.09|35
1646820750000|2022-03-09 10:12:30|4241.82|4241.22|4241.57|4240.97|4241.82|4241.22|4241.32|4240.72|43
1646820760000|2022-03-09 10:12:40|4241.32|4240.72|4241.57|4240.97|4241.69|4241.09|4241.32|4240.72|50
1646820770000|2022-03-09 10:12:50|4241.44|4240.84|4241.82|4241.22|4242.07|4241.47|4240.82|4240.22|168
1646820780000|2022-03-09 10:13:00|4242.07|4241.47|4241.94|4241.34|4242.32|4241.72|4241.57|4240.97|70
1646820790000|2022-03-09 10:13:10|4241.82|4241.22|4240.82|4240.22|4241.82|4241.22|4240.69|4240.09|48
1646820800000|2022-03-09 10:13:20|4240.69|4240.09|4241.82|4241.22|4241.82|4241.22|4240.69|4240.09|20
1646820810000|2022-03-09 10:13:30|4241.94|4241.34|4242.82|4242.22|4242.82|4242.22|4241.94|4241.34|71
1646820820000|2022-03-09 10:13:40|4242.69|4242.09|4243.44|4242.84|4243.44|4242.84|4242.69|4242.09|43
1646820830000|2022-03-09 10:13:50|4243.32|4242.72|4243.32|4242.72|4243.32|4242.72|4242.69|4242.09|278
1646820840000|2022-03-09 10:14:00|4243.19|4242.59|4243.57|4242.97|4243.82|4243.22|4242.94|4242.34|78
1646820850000|2022-03-09 10:14:10|4244.07|4243.47|4244.32|4243.72|4244.82|4244.22|4243.82|4243.22|157
1646820860000|2022-03-09 10:14:20|4244.19|4243.59|4243.32|4242.72|4244.19|4243.59|4243.32|4242.72|53
1646820870000|2022-03-09 10:14:30|4243.44|4242.84|4243.82|4243.22|4243.94|4243.34|4243.44|4242.84|33
1646820880000|2022-03-09 10:14:40|4243.69|4243.09|4242.32|4241.72|4243.69|4243.09|4242.07|4241.47|148
1646820890000|2022-03-09 10:14:50|4242.57|4241.97|4243.82|4243.22|4243.94|4243.34|4242.07|4241.47|199
1646820900000|2022-03-09 10:15:00|4243.69|4243.09|4244.32|4243.72|4244.57|4243.97|4243.57|4242.97|35
1646820910000|2022-03-09 10:15:10|4244.19|4243.59|4242.82|4242.22|4244.19|4243.59|4242.82|4242.22|37
1646820920000|2022-03-09 10:15:20|4242.94|4242.34|4242.57|4241.97|4243.32|4242.72|4242.57|4241.97|78
1646820930000|2022-03-09 10:15:30|4242.44|4241.84|4241.32|4240.72|4242.57|4241.97|4241.32|4240.72|73
1646820940000|2022-03-09 10:15:40|4241.19|4240.59|4241.44|4240.84|4241.44|4240.84|4240.82|4240.22|66
1646820950000|2022-03-09 10:15:50|4241.32|4240.72|4242.07|4241.47|4242.07|4241.47|4241.07|4240.47|49
1646820960000|2022-03-09 10:16:00|4242.19|4241.59|4241.82|4241.22|4242.57|4241.97|4241.57|4240.97|61
1646820970000|2022-03-09 10:16:10|4241.94|4241.34|4241.32|4240.72|4242.07|4241.47|4241.32|4240.72|107
1646820980000|2022-03-09 10:16:20|4241.19|4240.59|4241.32|4240.72|4241.69|4241.09|4241.07|4240.47|62
1646820990000|2022-03-09 10:16:30|4241.19|4240.59|4240.82|4240.22|4241.32|4240.72|4240.69|4240.09|68
1646821000000|2022-03-09 10:16:40|4241.07|4240.47|4241.07|4240.47|4241.32|4240.72|4240.94|4240.34|54
1646821010000|2022-03-09 10:16:50|4241.32|4240.72|4241.32|4240.72|4241.57|4240.97|4241.19|4240.59|72
1646821020000|2022-03-09 10:17:00|4241.19|4240.59|4241.07|4240.47|4241.32|4240.72|4240.82|4240.22|53
1646821030000|2022-03-09 10:17:10|4241.19|4240.59|4241.07|4240.47|4241.32|4240.72|4240.82|4240.22|58
1646821040000|2022-03-09 10:17:20|4241.32|4240.72|4241.82|4241.22|4241.94|4241.34|4241.19|4240.59|78
1646821050000|2022-03-09 10:17:30|4241.07|4240.47|4241.19|4240.59|4241.32|4240.72|4240.57|4239.97|69
1646821060000|2022-03-09 10:17:40|4241.32|4240.72|4241.07|4240.47|4241.32|4240.72|4240.57|4239.97|88
1646821070000|2022-03-09 10:17:50|4240.94|4240.34|4240.19|4239.59|4240.94|4240.34|4240.07|4239.47|88
1646821080000|2022-03-09 10:18:00|4240.32|4239.72|4241.82|4241.22|4242.32|4241.72|4240.19|4239.59|131
1646821090000|2022-03-09 10:18:10|4241.94|4241.34|4241.32|4240.72|4242.32|4241.72|4241.32|4240.72|55
1646821100000|2022-03-09 10:18:20|4241.07|4240.47|4241.69|4241.09|4242.07|4241.47|4241.07|4240.47|28
1646821110000|2022-03-09 10:18:30|4241.82|4241.22|4241.94|4241.34|4241.94|4241.34|4241.57|4240.97|34
1646821120000|2022-03-09 10:18:40|4242.07|4241.47|4242.69|4242.09|4242.82|4242.22|4242.07|4241.47|58
1646821130000|2022-03-09 10:18:50|4242.57|4241.97|4242.82|4242.22|4243.07|4242.47|4242.57|4241.97|54
1646821140000|2022-03-09 10:19:00|4242.32|4241.72|4241.82|4241.22|4242.32|4241.72|4241.57|4240.97|55
1646821150000|2022-03-09 10:19:10|4241.94|4241.34|4242.32|4241.72|4242.69|4242.09|4241.94|4241.34|56
1646821160000|2022-03-09 10:19:20|4242.07|4241.47|4242.94|4242.34|4242.94|4242.34|4242.07|4241.47|54
1646821170000|2022-03-09 10:19:30|4242.82|4242.22|4245.07|4244.47|4245.19|4244.59|4242.44|4241.84|449
1646821180000|2022-03-09 10:19:40|4244.82|4244.22|4245.44|4244.84|4245.57|4244.97|4244.82|4244.22|182
1646821190000|2022-03-09 10:19:50|4245.57|4244.97|4245.07|4244.47|4245.57|4244.97|4245.07|4244.47|93
1646821200000|2022-03-09 10:20:00|4244.57|4243.97|4242.32|4241.72|4244.57|4243.97|4242.19|4241.59|116
1646821210000|2022-03-09 10:20:10|4242.19|4241.59|4241.94|4241.34|4242.57|4241.97|4241.82|4241.22|44
1646821220000|2022-03-09 10:20:20|4241.82|4241.22|4241.82|4241.22|4243.07|4242.47|4241.82|4241.22|99
1646821230000|2022-03-09 10:20:30|4241.69|4241.09|4241.44|4240.84|4242.44|4241.84|4241.32|4240.72|82
1646821240000|2022-03-09 10:20:40|4241.32|4240.72|4241.69|4241.09|4241.82|4241.22|4241.32|4240.72|37
1646821250000|2022-03-09 10:20:50|4241.57|4240.97|4241.44|4240.84|4241.82|4241.22|4241.32|4240.72|27
1646821260000|2022-03-09 10:21:00|4241.19|4240.59|4241.32|4240.72|4241.32|4240.72|4240.94|4240.34|46
1646821270000|2022-03-09 10:21:10|4241.07|4240.47|4240.57|4239.97|4241.32|4240.72|4240.57|4239.97|67
1646821280000|2022-03-09 10:21:20|4240.82|4240.22|4240.07|4239.47|4241.07|4240.47|4239.94|4239.34|270
1646821290000|2022-03-09 10:21:30|4240.32|4239.72|4240.07|4239.47|4240.32|4239.72|4239.82|4239.22|71
1646821300000|2022-03-09 10:21:40|4239.94|4239.34|4240.44|4239.84|4240.69|4240.09|4239.57|4238.97|101
1646821310000|2022-03-09 10:21:50|4240.32|4239.72|4239.82|4239.22|4240.32|4239.72|4239.44|4238.84|59
1646821320000|2022-03-09 10:22:00|4239.94|4239.34|4238.07|4237.47|4240.07|4239.47|4238.07|4237.47|184
1646821330000|2022-03-09 10:22:10|4238.19|4237.59|4237.32|4236.72|4238.57|4237.97|4237.32|4236.72|287
1646821340000|2022-03-09 10:22:20|4237.57|4236.97|4237.57|4236.97|4237.82|4237.22|4237.32|4236.72|90
1646821350000|2022-03-09 10:22:30|4237.69|4237.09|4237.82|4237.22|4238.07|4237.47|4237.57|4236.97|58
1646821360000|2022-03-09 10:22:40|4237.69|4237.09|4237.19|4236.59|4238.07|4237.47|4236.82|4236.22|121
1646821370000|2022-03-09 10:22:50|4237.44|4236.84|4238.44|4237.84|4239.07|4238.47|4237.19|4236.59|134
1646821380000|2022-03-09 10:23:00|4238.32|4237.72|4238.82|4238.22|4238.94|4238.34|4238.19|4237.59|100
1646821390000|2022-03-09 10:23:10|4238.32|4237.72|4239.07|4238.47|4239.32|4238.72|4238.32|4237.72|35
1646821400000|2022-03-09 10:23:20|4238.94|4238.34|4239.07|4238.47|4239.32|4238.72|4238.32|4237.72|57
1646821410000|2022-03-09 10:23:30|4238.94|4238.34|4239.82|4239.22|4240.19|4239.59|4238.94|4238.34|64
1646821420000|2022-03-09 10:23:40|4239.69|4239.09|4240.07|4239.47|4240.19|4239.59|4239.69|4239.09|26
1646821430000|2022-03-09 10:23:50|4240.19|4239.59|4237.57|4236.97|4240.32|4239.72|4237.57|4236.97|102
1646821440000|2022-03-09 10:24:00|4237.82|4237.22|4238.19|4237.59|4238.44|4237.84|4237.69|4237.09|77
1646821450000|2022-03-09 10:24:10|4238.07|4237.47|4238.07|4237.47|4238.19|4237.59|4237.57|4236.97|42
1646821460000|2022-03-09 10:24:20|4238.19|4237.59|4238.57|4237.97|4238.57|4237.97|4238.07|4237.47|50
1646821470000|2022-03-09 10:24:30|4238.69|4238.09|4238.44|4237.84|4238.69|4238.09|4238.19|4237.59|64
1646821480000|2022-03-09 10:24:40|4238.32|4237.72|4238.07|4237.47|4238.32|4237.72|4237.82|4237.22|28
1646821490000|2022-03-09 10:24:50|4237.82|4237.22|4237.44|4236.84|4237.82|4237.22|4237.19|4236.59|35
1646821500000|2022-03-09 10:25:00|4237.57|4236.97|4238.32|4237.72|4238.44|4237.84|4237.57|4236.97|39
1646821510000|2022-03-09 10:25:10|4238.44|4237.84|4239.44|4238.84|4239.57|4238.97|4238.07|4237.47|96
1646821520000|2022-03-09 10:25:20|4239.57|4238.97|4239.82|4239.22|4240.19|4239.59|4239.32|4238.72|179
1646821530000|2022-03-09 10:25:30|4239.69|4239.09|4239.69|4239.09|4239.69|4239.09|4238.57|4237.97|39
1646821540000|2022-03-09 10:25:40|4239.57|4238.97|4239.44|4238.84|4239.69|4239.09|4239.19|4238.59|142
1646821550000|2022-03-09 10:25:50|4240.32|4239.72|4240.07|4239.47|4240.32|4239.72|4239.82|4239.22|125
1646821560000|2022-03-09 10:26:00|4240.19|4239.59|4240.82|4240.22|4241.32|4240.72|4240.19|4239.59|44
1646821570000|2022-03-09 10:26:10|4240.69|4240.09|4240.44|4239.84|4240.82|4240.22|4240.44|4239.84|21
1646821580000|2022-03-09 10:26:20|4240.57|4239.97|4241.07|4240.47|4241.32|4240.72|4240.57|4239.97|32
1646821590000|2022-03-09 10:26:30|4241.19|4240.59|4240.69|4240.09|4241.19|4240.59|4240.57|4239.97|15
1646821600000|2022-03-09 10:26:40|4240.57|4239.97|4241.19|4240.59|4241.57|4240.97|4240.57|4239.97|27
1646821610000|2022-03-09 10:26:50|4241.32|4240.72|4240.69|4240.09|4241.32|4240.72|4240.57|4239.97|17
1646821620000|2022-03-09 10:27:00|4240.57|4239.97|4240.82|4240.22|4241.07|4240.47|4240.57|4239.97|20
1646821630000|2022-03-09 10:27:10|4240.57|4239.97|4239.82|4239.22|4240.57|4239.97|4239.57|4238.97|64
1646821640000|2022-03-09 10:27:20|4239.69|4239.09|4239.07|4238.47|4239.94|4239.34|4238.19|4237.59|144
1646821650000|2022-03-09 10:27:30|4239.19|4238.59|4239.19|4238.59|4239.44|4238.84|4238.69|4238.09|85
1646821660000|2022-03-09 10:27:40|4239.32|4238.72|4238.82|4238.22|4239.57|4238.97|4238.57|4237.97|127
1646821670000|2022-03-09 10:27:50|4238.69|4238.09|4239.07|4238.47|4239.07|4238.47|4238.44|4237.84|138
1646821680000|2022-03-09 10:28:00|4239.32|4238.72|4239.57|4238.97|4239.69|4239.09|4238.82|4238.22|26
1646821690000|2022-03-09 10:28:10|4239.44|4238.84|4239.32|4238.72|4239.82|4239.22|4239.19|4238.59|11
1646821700000|2022-03-09 10:28:20|4239.44|4238.84|4240.32|4239.72|4240.32|4239.72|4239.32|4238.72|25
1646821710000|2022-03-09 10:28:30|4240.82|4240.22|4241.82|4241.22|4241.82|4241.22|4240.57|4239.97|157
1646821720000|2022-03-09 10:28:40|4242.32|4241.72|4242.94|4242.34|4243.32|4242.72|4241.44|4240.84|373
1646821730000|2022-03-09 10:28:50|4242.82|4242.22|4242.44|4241.84|4242.94|4242.34|4242.32|4241.72|77
1646821740000|2022-03-09 10:29:00|4242.19|4241.59|4243.07|4242.47|4243.07|4242.47|4242.19|4241.59|68
1646821750000|2022-03-09 10:29:10|4242.82|4242.22|4243.19|4242.59|4243.32|4242.72|4242.57|4241.97|45
1646821760000|2022-03-09 10:29:20|4243.32|4242.72|4243.07|4242.47|4243.57|4242.97|4243.07|4242.47|17
1646821770000|2022-03-09 10:29:30|4242.94|4242.34|4242.82|4242.22|4242.94|4242.34|4242.32|4241.72|125
1646821780000|2022-03-09 10:29:40|4242.94|4242.34|4242.82|4242.22|4243.32|4242.72|4242.82|4242.22|54
1646821790000|2022-03-09 10:29:50|4242.69|4242.09|4243.94|4243.34|4243.94|4243.34|4242.69|4242.09|120
1646821800000|2022-03-09 10:30:00|4244.07|4243.47|4243.94|4243.34|4244.69|4244.09|4243.82|4243.22|48
1646821810000|2022-03-09 10:30:10|4244.07|4243.47|4243.32|4242.72|4244.07|4243.47|4243.07|4242.47|70
1646821820000|2022-03-09 10:30:20|4243.57|4242.97|4243.94|4243.34|4243.94|4243.34|4243.57|4242.97|31
1646821830000|2022-03-09 10:30:30|4244.07|4243.47|4243.82|4243.22|4244.44|4243.84|4243.69|4243.09|36
1646821840000|2022-03-09 10:30:40|4243.94|4243.34|4243.32|4242.72|4244.07|4243.47|4243.07|4242.47|86
1646821850000|2022-03-09 10:30:50|4243.19|4242.59|4243.19|4242.59|4243.19|4242.59|4242.69|4242.09|73
1646821860000|2022-03-09 10:31:00|4243.32|4242.72|4243.44|4242.84|4243.82|4243.22|4242.69|4242.09|37
1646821870000|2022-03-09 10:31:10|4243.57|4242.97|4242.82|4242.22|4243.57|4242.97|4242.69|4242.09|50
1646821880000|2022-03-09 10:31:20|4242.94|4242.34|4243.07|4242.47|4243.07|4242.47|4242.69|4242.09|4
1646821890000|2022-03-09 10:31:30|4242.94|4242.34|4242.82|4242.22|4243.07|4242.47|4242.69|4242.09|35
1646821900000|2022-03-09 10:31:40|4242.57|4241.97|4242.32|4241.72|4242.57|4241.97|4242.32|4241.72|17
1646821910000|2022-03-09 10:31:50|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.07|4241.47|8
1646821920000|2022-03-09 10:32:00|4242.44|4241.84|4245.69|4245.09|4246.07|4245.47|4242.44|4241.84|220
1646821930000|2022-03-09 10:32:10|4245.82|4245.22|4246.19|4245.59|4246.57|4245.97|4245.69|4245.09|55
1646821940000|2022-03-09 10:32:20|4246.32|4245.72|4246.07|4245.47|4246.69|4246.09|4245.69|4245.09|72
1646821950000|2022-03-09 10:32:30|4245.57|4244.97|4246.19|4245.59|4246.32|4245.72|4245.57|4244.97|53
1646821960000|2022-03-09 10:32:40|4246.07|4245.47|4244.94|4244.34|4246.07|4245.47|4244.44|4243.84|106
1646821970000|2022-03-09 10:32:50|4244.82|4244.22|4244.57|4243.97|4244.82|4244.22|4244.07|4243.47|105
1646821980000|2022-03-09 10:33:00|4244.19|4243.59|4243.32|4242.72|4244.32|4243.72|4243.19|4242.59|97
1646821990000|2022-03-09 10:33:10|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4242.32|4241.72|69
1646822000000|2022-03-09 10:33:20|4242.69|4242.09|4243.32|4242.72|4243.32|4242.72|4242.32|4241.72|116
1646822010000|2022-03-09 10:33:30|4243.19|4242.59|4243.19|4242.59|4243.44|4242.84|4243.19|4242.59|15
1646822020000|2022-03-09 10:33:40|4243.32|4242.72|4241.07|4240.47|4243.32|4242.72|4240.82|4240.22|209
1646822030000|2022-03-09 10:33:50|4240.94|4240.34|4241.94|4241.34|4242.32|4241.72|4240.82|4240.22|139
1646822040000|2022-03-09 10:34:00|4241.82|4241.22|4242.32|4241.72|4242.82|4242.22|4241.82|4241.22|33
1646822050000|2022-03-09 10:34:10|4242.57|4241.97|4244.32|4243.72|4244.44|4243.84|4242.57|4241.97|132
1646822060000|2022-03-09 10:34:20|4244.19|4243.59|4243.44|4242.84|4244.32|4243.72|4242.82|4242.22|194
1646822070000|2022-03-09 10:34:30|4243.32|4242.72|4243.07|4242.47|4243.32|4242.72|4242.57|4241.97|33
1646822080000|2022-03-09 10:34:40|4243.19|4242.59|4243.32|4242.72|4243.44|4242.84|4242.57|4241.97|49
1646822090000|2022-03-09 10:34:50|4243.44|4242.84|4244.07|4243.47|4244.57|4243.97|4243.44|4242.84|83
1646822100000|2022-03-09 10:35:00|4243.82|4243.22|4244.69|4244.09|4244.82|4244.22|4243.57|4242.97|43
1646822110000|2022-03-09 10:35:10|4244.82|4244.22|4245.07|4244.47|4245.57|4244.97|4244.69|4244.09|61
1646822120000|2022-03-09 10:35:20|4245.32|4244.72|4245.32|4244.72|4245.57|4244.97|4245.07|4244.47|50
1646822130000|2022-03-09 10:35:30|4245.19|4244.59|4243.94|4243.34|4245.32|4244.72|4243.82|4243.22|49
1646822140000|2022-03-09 10:35:40|4244.07|4243.47|4244.19|4243.59|4244.57|4243.97|4243.94|4243.34|22
1646822150000|2022-03-09 10:35:50|4244.57|4243.97|4244.19|4243.59|4244.57|4243.97|4243.44|4242.84|209
1646822160000|2022-03-09 10:36:00|4244.32|4243.72|4246.07|4245.47|4246.57|4245.97|4244.32|4243.72|404
1646822170000|2022-03-09 10:36:10|4246.19|4245.59|4246.32|4245.72|4246.32|4245.72|4244.69|4244.09|197
1646822180000|2022-03-09 10:36:20|4246.07|4245.47|4246.32|4245.72|4246.44|4245.84|4246.07|4245.47|64
1646822190000|2022-03-09 10:36:30|4246.19|4245.59|4246.32|4245.72|4246.44|4245.84|4246.07|4245.47|150
1646822200000|2022-03-09 10:36:40|4246.44|4245.84|4247.57|4246.97|4248.07|4247.47|4246.44|4245.84|267
1646822210000|2022-03-09 10:36:50|4247.44|4246.84|4247.94|4247.34|4248.32|4247.72|4247.44|4246.84|120
1646822220000|2022-03-09 10:37:00|4248.07|4247.47|4247.94|4247.34|4248.07|4247.47|4247.69|4247.09|55
1646822230000|2022-03-09 10:37:10|4247.82|4247.22|4247.44|4246.84|4248.07|4247.47|4247.07|4246.47|98
1646822240000|2022-03-09 10:37:20|4247.57|4246.97|4246.94|4246.34|4247.57|4246.97|4246.94|4246.34|51
1646822250000|2022-03-09 10:37:30|4246.82|4246.22|4246.57|4245.97|4246.82|4246.22|4246.57|4245.97|34
1646822260000|2022-03-09 10:37:40|4246.69|4246.09|4246.44|4245.84|4246.82|4246.22|4246.32|4245.72|36
1646822270000|2022-03-09 10:37:50|4246.19|4245.59|4246.69|4246.09|4246.82|4246.22|4246.07|4245.47|52
1646822280000|2022-03-09 10:38:00|4246.57|4245.97|4246.32|4245.72|4246.94|4246.34|4245.82|4245.22|124
1646822290000|2022-03-09 10:38:10|4246.07|4245.47|4245.94|4245.34|4246.32|4245.72|4245.94|4245.34|46
1646822300000|2022-03-09 10:38:20|4246.07|4245.47|4246.07|4245.47|4246.19|4245.59|4245.57|4244.97|15
1646822310000|2022-03-09 10:38:30|4246.19|4245.59|4245.82|4245.22|4246.19|4245.59|4245.82|4245.22|37
1646822320000|2022-03-09 10:38:40|4245.94|4245.34|4245.69|4245.09|4246.07|4245.47|4245.57|4244.97|24
1646822330000|2022-03-09 10:38:50|4245.57|4244.97|4245.57|4244.97|4245.82|4245.22|4245.32|4244.72|34
1646822340000|2022-03-09 10:39:00|4245.44|4244.84|4244.82|4244.22|4245.57|4244.97|4244.82|4244.22|17
1646822350000|2022-03-09 10:39:10|4244.69|4244.09|4244.07|4243.47|4244.82|4244.22|4244.07|4243.47|43
1646822360000|2022-03-09 10:39:20|4243.82|4243.22|4243.82|4243.22|4244.57|4243.97|4243.69|4243.09|60
1646822370000|2022-03-09 10:39:30|4244.07|4243.47|4244.19|4243.59|4244.32|4243.72|4243.69|4243.09|50
1646822380000|2022-03-09 10:39:40|4244.32|4243.72|4243.94|4243.34|4244.32|4243.72|4243.69|4243.09|33
1646822390000|2022-03-09 10:39:50|4244.07|4243.47|4244.07|4243.47|4244.07|4243.47|4243.57|4242.97|53
1646822400000|2022-03-09 10:40:00|4243.94|4243.34|4244.07|4243.47|4244.32|4243.72|4243.82|4243.22|35
1646822410000|2022-03-09 10:40:10|4244.32|4243.72|4244.07|4243.47|4244.32|4243.72|4243.94|4243.34|17
1646822420000|2022-03-09 10:40:20|4243.82|4243.22|4243.82|4243.22|4243.94|4243.34|4243.57|4242.97|67
1646822430000|2022-03-09 10:40:30|4243.57|4242.97|4244.07|4243.47|4244.19|4243.59|4243.57|4242.97|36
1646822440000|2022-03-09 10:40:40|4244.19|4243.59|4243.94|4243.34|4244.57|4243.97|4243.82|4243.22|37
1646822450000|2022-03-09 10:40:50|4244.07|4243.47|4244.69|4244.09|4244.82|4244.22|4244.07|4243.47|32
1646822460000|2022-03-09 10:41:00|4244.82|4244.22|4244.32|4243.72|4245.07|4244.47|4244.32|4243.72|42
1646822470000|2022-03-09 10:41:10|4244.44|4243.84|4244.07|4243.47|4244.44|4243.84|4244.07|4243.47|24
1646822480000|2022-03-09 10:41:20|4244.19|4243.59|4245.07|4244.47|4245.07|4244.47|4244.19|4243.59|48
1646822490000|2022-03-09 10:41:30|4245.19|4244.59|4244.44|4243.84|4245.19|4244.59|4244.32|4243.72|18
1646822500000|2022-03-09 10:41:40|4244.57|4243.97|4244.57|4243.97|4244.69|4244.09|4244.57|4243.97|12
1646822510000|2022-03-09 10:41:50|4244.19|4243.59|4244.69|4244.09|4244.94|4244.34|4244.19|4243.59|44
1646822520000|2022-03-09 10:42:00|4244.82|4244.22|4244.94|4244.34|4244.94|4244.34|4244.69|4244.09|9
1646822530000|2022-03-09 10:42:10|4244.82|4244.22|4244.57|4243.97|4244.94|4244.34|4244.32|4243.72|9
1646822540000|2022-03-09 10:42:20|4244.69|4244.09|4244.32|4243.72|4244.69|4244.09|4244.32|4243.72|38
1646822550000|2022-03-09 10:42:30|4244.19|4243.59|4243.94|4243.34|4244.19|4243.59|4243.82|4243.22|30
1646822560000|2022-03-09 10:42:40|4243.69|4243.09|4244.32|4243.72|4244.44|4243.84|4243.44|4242.84|46
1646822570000|2022-03-09 10:42:50|4244.44|4243.84|4244.07|4243.47|4244.57|4243.97|4244.07|4243.47|54
1646822580000|2022-03-09 10:43:00|4243.94|4243.34|4244.57|4243.97|4244.57|4243.97|4243.82|4243.22|16
1646822590000|2022-03-09 10:43:10|4244.69|4244.09|4245.32|4244.72|4245.32|4244.72|4244.69|4244.09|26
1646822600000|2022-03-09 10:43:20|4245.19|4244.59|4245.94|4245.34|4245.94|4245.34|4244.94|4244.34|47
1646822610000|2022-03-09 10:43:30|4245.82|4245.22|4246.07|4245.47|4246.07|4245.47|4245.82|4245.22|27
1646822620000|2022-03-09 10:43:40|4246.19|4245.59|4246.69|4246.09|4246.69|4246.09|4246.19|4245.59|25
1646822630000|2022-03-09 10:43:50|4246.82|4246.22|4246.19|4245.59|4246.82|4246.22|4245.94|4245.34|51
1646822640000|2022-03-09 10:44:00|4246.32|4245.72|4246.57|4245.97|4246.57|4245.97|4246.07|4245.47|32
1646822650000|2022-03-09 10:44:10|4246.82|4246.22|4247.07|4246.47|4247.07|4246.47|4246.82|4246.22|42
1646822660000|2022-03-09 10:44:20|4246.82|4246.22|4247.32|4246.72|4247.44|4246.84|4246.82|4246.22|62
1646822670000|2022-03-09 10:44:30|4247.44|4246.84|4247.07|4246.47|4247.57|4246.97|4246.82|4246.22|56
1646822680000|2022-03-09 10:44:40|4246.94|4246.34|4247.57|4246.97|4247.69|4247.09|4246.82|4246.22|19
1646822690000|2022-03-09 10:44:50|4247.82|4247.22|4246.57|4245.97|4247.82|4247.22|4246.57|4245.97|67
1646822700000|2022-03-09 10:45:00|4246.32|4245.72|4244.94|4244.34|4247.82|4247.22|4244.32|4243.72|355
1646822710000|2022-03-09 10:45:10|4245.07|4244.47|4245.32|4244.72|4245.32|4244.72|4244.94|4244.34|55
1646822720000|2022-03-09 10:45:20|4244.94|4244.34|4244.19|4243.59|4245.07|4244.47|4244.19|4243.59|56
1646822730000|2022-03-09 10:45:30|4244.07|4243.47|4243.57|4242.97|4244.07|4243.47|4243.32|4242.72|67
1646822740000|2022-03-09 10:45:40|4243.44|4242.84|4242.57|4241.97|4243.44|4242.84|4242.44|4241.84|68
1646822750000|2022-03-09 10:45:50|4242.69|4242.09|4243.69|4243.09|4243.82|4243.22|4242.57|4241.97|75
1646822760000|2022-03-09 10:46:00|4243.57|4242.97|4244.19|4243.59|4244.19|4243.59|4243.57|4242.97|31
1646822770000|2022-03-09 10:46:10|4244.57|4243.97|4245.57|4244.97|4245.82|4245.22|4244.57|4243.97|49
1646822780000|2022-03-09 10:46:20|4245.32|4244.72|4245.07|4244.47|4245.32|4244.72|4244.44|4243.84|64
1646822790000|2022-03-09 10:46:30|4245.19|4244.59|4245.19|4244.59|4245.19|4244.59|4244.44|4243.84|34
1646822800000|2022-03-09 10:46:40|4245.07|4244.47|4245.07|4244.47|4245.32|4244.72|4244.57|4243.97|21
1646822810000|2022-03-09 10:46:50|4244.94|4244.34|4244.94|4244.34|4245.32|4244.72|4244.82|4244.22|17
1646822820000|2022-03-09 10:47:00|4244.69|4244.09|4244.32|4243.72|4244.94|4244.34|4244.32|4243.72|44
1646822830000|2022-03-09 10:47:10|4244.57|4243.97|4245.07|4244.47|4245.07|4244.47|4244.57|4243.97|11
1646822840000|2022-03-09 10:47:20|4245.69|4245.09|4245.44|4244.84|4245.69|4245.09|4244.82|4244.22|71
1646822850000|2022-03-09 10:47:30|4245.32|4244.72|4246.07|4245.47|4246.32|4245.72|4245.07|4244.47|43
1646822860000|2022-03-09 10:47:40|4245.82|4245.22|4245.69|4245.09|4246.32|4245.72|4245.69|4245.09|76
1646822870000|2022-03-09 10:47:50|4245.32|4244.72|4245.44|4244.84|4245.57|4244.97|4244.69|4244.09|15
1646822880000|2022-03-09 10:48:00|4245.57|4244.97|4245.82|4245.22|4245.82|4245.22|4245.57|4244.97|4
1646822890000|2022-03-09 10:48:10|4245.94|4245.34|4246.32|4245.72|4246.32|4245.72|4245.69|4245.09|29
1646822900000|2022-03-09 10:48:20|4246.19|4245.59|4246.32|4245.72|4246.32|4245.72|4245.82|4245.22|30
1646822910000|2022-03-09 10:48:30|4245.94|4245.34|4246.07|4245.47|4246.32|4245.72|4245.82|4245.22|100
1646822920000|2022-03-09 10:48:40|4245.44|4244.84|4245.19|4244.59|4245.44|4244.84|4244.94|4244.34|75
1646822930000|2022-03-09 10:48:50|4245.07|4244.47|4244.32|4243.72|4245.07|4244.47|4244.32|4243.72|83
1646822940000|2022-03-09 10:49:00|4244.19|4243.59|4244.69|4244.09|4244.82|4244.22|4243.82|4243.22|87
1646822950000|2022-03-09 10:49:10|4244.82|4244.22|4245.07|4244.47|4245.57|4244.97|4244.82|4244.22|21
1646822960000|2022-03-09 10:49:20|4244.82|4244.22|4243.94|4243.34|4245.07|4244.47|4243.94|4243.34|72
1646822970000|2022-03-09 10:49:30|4244.07|4243.47|4242.94|4242.34|4244.07|4243.47|4242.57|4241.97|214
1646822980000|2022-03-09 10:49:40|4242.82|4242.22|4242.44|4241.84|4243.32|4242.72|4242.44|4241.84|95
1646822990000|2022-03-09 10:49:50|4242.32|4241.72|4243.94|4243.34|4244.44|4243.84|4242.32|4241.72|113
1646823000000|2022-03-09 10:50:00|4244.07|4243.47|4246.07|4245.47|4246.32|4245.72|4243.69|4243.09|106
1646823010000|2022-03-09 10:50:10|4245.32|4244.72|4245.57|4244.97|4245.57|4244.97|4244.94|4244.34|108
1646823020000|2022-03-09 10:50:20|4245.44|4244.84|4244.94|4244.34|4245.44|4244.84|4244.94|4244.34|35
1646823030000|2022-03-09 10:50:30|4244.82|4244.22|4244.69|4244.09|4245.44|4244.84|4244.69|4244.09|8
1646823040000|2022-03-09 10:50:40|4244.82|4244.22|4244.07|4243.47|4244.82|4244.22|4244.07|4243.47|37
1646823050000|2022-03-09 10:50:50|4244.19|4243.59|4244.57|4243.97|4244.82|4244.22|4243.82|4243.22|263
1646823060000|2022-03-09 10:51:00|4244.94|4244.34|4244.32|4243.72|4245.19|4244.59|4244.32|4243.72|88
1646823070000|2022-03-09 10:51:10|4244.19|4243.59|4244.19|4243.59|4244.32|4243.72|4244.07|4243.47|16
1646823080000|2022-03-09 10:51:20|4244.07|4243.47|4243.57|4242.97|4244.07|4243.47|4243.32|4242.72|68
1646823090000|2022-03-09 10:51:30|4243.44|4242.84|4243.57|4242.97|4243.82|4243.22|4243.32|4242.72|13
1646823100000|2022-03-09 10:51:40|4243.32|4242.72|4243.07|4242.47|4243.44|4242.84|4242.57|4241.97|142
1646823110000|2022-03-09 10:51:50|4243.19|4242.59|4241.32|4240.72|4243.44|4242.84|4241.07|4240.47|705
1646823120000|2022-03-09 10:52:00|4241.07|4240.47|4241.19|4240.59|4241.82|4241.22|4241.07|4240.47|104
1646823130000|2022-03-09 10:52:10|4241.07|4240.47|4240.32|4239.72|4241.19|4240.59|4240.07|4239.47|111
1646823140000|2022-03-09 10:52:20|4240.19|4239.59|4239.07|4238.47|4240.19|4239.59|4239.07|4238.47|229
1646823150000|2022-03-09 10:52:30|4239.19|4238.59|4236.94|4236.34|4239.19|4238.59|4236.69|4236.09|332
1646823160000|2022-03-09 10:52:40|4237.07|4236.47|4237.82|4237.22|4237.94|4237.34|4237.07|4236.47|217
1646823170000|2022-03-09 10:52:50|4237.94|4237.34|4237.57|4236.97|4238.19|4237.59|4237.32|4236.72|103
1646823180000|2022-03-09 10:53:00|4237.44|4236.84|4239.32|4238.72|4239.32|4238.72|4237.44|4236.84|91
1646823190000|2022-03-09 10:53:10|4238.32|4237.72|4237.94|4237.34|4238.82|4238.22|4237.82|4237.22|209
1646823200000|2022-03-09 10:53:20|4238.07|4237.47|4238.44|4237.84|4238.57|4237.97|4237.82|4237.22|45
1646823210000|2022-03-09 10:53:30|4238.57|4237.97|4239.57|4238.97|4239.69|4239.09|4238.57|4237.97|92
1646823220000|2022-03-09 10:53:40|4239.44|4238.84|4239.19|4238.59|4240.44|4239.84|4238.94|4238.34|176
1646823230000|2022-03-09 10:53:50|4239.32|4238.72|4239.82|4239.22|4239.94|4239.34|4239.07|4238.47|43
1646823240000|2022-03-09 10:54:00|4239.57|4238.97|4239.07|4238.47|4239.57|4238.97|4238.69|4238.09|41
1646823250000|2022-03-09 10:54:10|4238.94|4238.34|4238.57|4237.97|4239.07|4238.47|4238.32|4237.72|91
1646823260000|2022-03-09 10:54:20|4238.32|4237.72|4238.69|4238.09|4238.69|4238.09|4238.07|4237.47|63
1646823270000|2022-03-09 10:54:30|4238.82|4238.22|4238.82|4238.22|4239.44|4238.84|4238.69|4238.09|42
1646823280000|2022-03-09 10:54:40|4238.69|4238.09|4238.07|4237.47|4238.69|4238.09|4237.69|4237.09|92
1646823290000|2022-03-09 10:54:50|4237.94|4237.34|4238.44|4237.84|4238.57|4237.97|4237.94|4237.34|21
1646823300000|2022-03-09 10:55:00|4238.32|4237.72|4236.57|4235.97|4238.32|4237.72|4236.57|4235.97|148
1646823310000|2022-03-09 10:55:10|4236.44|4235.84|4237.19|4236.59|4238.07|4237.47|4236.44|4235.84|120
1646823320000|2022-03-09 10:55:20|4237.44|4236.84|4237.57|4236.97|4237.57|4236.97|4236.82|4236.22|37
1646823330000|2022-03-09 10:55:30|4237.32|4236.72|4236.57|4235.97|4237.57|4236.97|4236.57|4235.97|127
1646823340000|2022-03-09 10:55:40|4236.44|4235.84|4237.19|4236.59|4237.57|4236.97|4236.32|4235.72|127
1646823350000|2022-03-09 10:55:50|4237.07|4236.47|4236.44|4235.84|4237.07|4236.47|4236.44|4235.84|48
1646823360000|2022-03-09 10:56:00|4236.32|4235.72|4236.19|4235.59|4237.57|4236.97|4236.07|4235.47|146
1646823370000|2022-03-09 10:56:10|4236.07|4235.47|4237.44|4236.84|4237.69|4237.09|4235.94|4235.34|83
1646823380000|2022-03-09 10:56:20|4237.57|4236.97|4236.57|4235.97|4237.57|4236.97|4236.57|4235.97|50
1646823390000|2022-03-09 10:56:30|4236.69|4236.09|4236.82|4236.22|4237.07|4236.47|4236.44|4235.84|59
1646823400000|2022-03-09 10:56:40|4236.94|4236.34|4237.07|4236.47|4237.19|4236.59|4236.57|4235.97|61
1646823410000|2022-03-09 10:56:50|4237.19|4236.59|4237.19|4236.59|4237.32|4236.72|4237.07|4236.47|37
1646823420000|2022-03-09 10:57:00|4237.32|4236.72|4237.57|4236.97|4237.69|4237.09|4236.69|4236.09|72
1646823430000|2022-03-09 10:57:10|4237.32|4236.72|4236.32|4235.72|4237.32|4236.72|4236.19|4235.59|109
1646823440000|2022-03-09 10:57:20|4236.19|4235.59|4236.57|4235.97|4236.94|4236.34|4236.19|4235.59|27
1646823450000|2022-03-09 10:57:30|4235.82|4235.22|4235.82|4235.22|4235.82|4235.22|4235.57|4234.97|159
1646823460000|2022-03-09 10:57:40|4236.07|4235.47|4236.07|4235.47|4236.44|4235.84|4235.69|4235.09|163
1646823470000|2022-03-09 10:57:50|4236.19|4235.59|4236.57|4235.97|4236.57|4235.97|4236.19|4235.59|56
1646823480000|2022-03-09 10:58:00|4236.69|4236.09|4236.57|4235.97|4237.57|4236.97|4236.44|4235.84|143
1646823490000|2022-03-09 10:58:10|4236.32|4235.72|4235.94|4235.34|4236.32|4235.72|4235.57|4234.97|37
1646823500000|2022-03-09 10:58:20|4235.82|4235.22|4236.07|4235.47|4236.44|4235.84|4235.82|4235.22|19
1646823510000|2022-03-09 10:58:30|4236.19|4235.59|4236.19|4235.59|4236.82|4236.22|4236.07|4235.47|19
1646823520000|2022-03-09 10:58:40|4236.32|4235.72|4234.57|4233.97|4237.07|4236.47|4234.57|4233.97|321
1646823530000|2022-03-09 10:58:50|4233.69|4233.09|4231.57|4230.97|4234.07|4233.47|4231.44|4230.84|597
1646823540000|2022-03-09 10:59:00|4231.94|4231.34|4231.32|4230.72|4232.32|4231.72|4231.32|4230.72|157
1646823550000|2022-03-09 10:59:10|4231.69|4231.09|4230.82|4230.22|4231.94|4231.34|4230.32|4229.72|202
1646823560000|2022-03-09 10:59:20|4230.94|4230.34|4232.32|4231.72|4232.32|4231.72|4230.69|4230.09|162
1646823570000|2022-03-09 10:59:30|4232.44|4231.84|4233.94|4233.34|4234.07|4233.47|4232.32|4231.72|133
1646823580000|2022-03-09 10:59:40|4233.82|4233.22|4234.82|4234.22|4235.19|4234.59|4233.82|4233.22|136
1646823590000|2022-03-09 10:59:50|4234.69|4234.09|4234.69|4234.09|4235.32|4234.72|4234.69|4234.09|62
1646823600000|2022-03-09 11:00:00|4234.82|4234.22|4233.57|4232.97|4235.94|4235.34|4233.57|4232.97|130
1646823610000|2022-03-09 11:00:10|4233.32|4232.72|4233.07|4232.47|4233.44|4232.84|4232.32|4231.72|117
1646823620000|2022-03-09 11:00:20|4233.19|4232.59|4232.57|4231.97|4233.32|4232.72|4231.82|4231.22|142
1646823630000|2022-03-09 11:00:30|4232.44|4231.84|4232.44|4231.84|4233.19|4232.59|4232.44|4231.84|117
1646823640000|2022-03-09 11:00:40|4232.69|4232.09|4232.07|4231.47|4232.69|4232.09|4232.07|4231.47|114
1646823650000|2022-03-09 11:00:50|4232.19|4231.59|4232.32|4231.72|4232.57|4231.97|4231.82|4231.22|72
1646823660000|2022-03-09 11:01:00|4232.44|4231.84|4233.69|4233.09|4233.69|4233.09|4231.94|4231.34|92
1646823670000|2022-03-09 11:01:10|4233.57|4232.97|4233.07|4232.47|4234.69|4234.09|4233.07|4232.47|166
1646823680000|2022-03-09 11:01:20|4233.32|4232.72|4233.57|4232.97|4233.57|4232.97|4233.32|4232.72|40
1646823690000|2022-03-09 11:01:30|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.44|4232.84|67
1646823700000|2022-03-09 11:01:40|4233.44|4232.84|4233.82|4233.22|4233.82|4233.22|4233.19|4232.59|10
1646823710000|2022-03-09 11:01:50|4233.69|4233.09|4234.94|4234.34|4234.94|4234.34|4233.69|4233.09|159
1646823720000|2022-03-09 11:02:00|4234.82|4234.22|4234.94|4234.34|4235.32|4234.72|4234.32|4233.72|83
1646823730000|2022-03-09 11:02:10|4234.82|4234.22|4234.69|4234.09|4234.82|4234.22|4234.44|4233.84|10
1646823740000|2022-03-09 11:02:20|4234.82|4234.22|4235.69|4235.09|4235.82|4235.22|4234.82|4234.22|33
1646823750000|2022-03-09 11:02:30|4235.57|4234.97|4235.57|4234.97|4235.57|4234.97|4235.19|4234.59|35
1646823760000|2022-03-09 11:02:40|4234.94|4234.34|4234.44|4233.84|4234.94|4234.34|4234.07|4233.47|39
1646823770000|2022-03-09 11:02:50|4234.32|4233.72|4234.07|4233.47|4234.44|4233.84|4234.07|4233.47|18
1646823780000|2022-03-09 11:03:00|4233.82|4233.22|4234.57|4233.97|4234.82|4234.22|4233.82|4233.22|59
1646823790000|2022-03-09 11:03:10|4234.82|4234.22|4233.82|4233.22|4234.82|4234.22|4233.82|4233.22|79
1646823800000|2022-03-09 11:03:20|4233.94|4233.34|4233.44|4232.84|4234.19|4233.59|4233.44|4232.84|21
1646823810000|2022-03-09 11:03:30|4233.57|4232.97|4233.69|4233.09|4233.69|4233.09|4233.19|4232.59|72
1646823820000|2022-03-09 11:03:40|4233.82|4233.22|4233.94|4233.34|4234.32|4233.72|4233.82|4233.22|28
1646823830000|2022-03-09 11:03:50|4233.82|4233.22|4234.82|4234.22|4234.82|4234.22|4233.82|4233.22|127
1646823840000|2022-03-09 11:04:00|4235.32|4234.72|4235.82|4235.22|4235.82|4235.22|4235.19|4234.59|94
1646823850000|2022-03-09 11:04:10|4236.07|4235.47|4236.57|4235.97|4236.57|4235.97|4235.94|4235.34|79
1646823860000|2022-03-09 11:04:20|4236.69|4236.09|4237.32|4236.72|4237.44|4236.84|4236.32|4235.72|50
1646823870000|2022-03-09 11:04:30|4237.57|4236.97|4237.82|4237.22|4238.07|4237.47|4237.57|4236.97|188
1646823880000|2022-03-09 11:04:40|4238.07|4237.47|4238.19|4237.59|4238.19|4237.59|4237.94|4237.34|107
1646823890000|2022-03-09 11:04:50|4237.94|4237.34|4238.07|4237.47|4238.19|4237.59|4237.44|4236.84|115
1646823900000|2022-03-09 11:05:00|4237.82|4237.22|4238.44|4237.84|4238.44|4237.84|4237.82|4237.22|43
1646823910000|2022-03-09 11:05:10|4238.57|4237.97|4238.07|4237.47|4238.57|4237.97|4238.07|4237.47|54
1646823920000|2022-03-09 11:05:20|4238.19|4237.59|4237.94|4237.34|4238.32|4237.72|4237.44|4236.84|104
1646823930000|2022-03-09 11:05:30|4237.82|4237.22|4238.69|4238.09|4239.07|4238.47|4237.69|4237.09|68
1646823940000|2022-03-09 11:05:40|4238.82|4238.22|4238.57|4237.97|4238.94|4238.34|4238.57|4237.97|95
1646823950000|2022-03-09 11:05:50|4238.32|4237.72|4238.44|4237.84|4238.69|4238.09|4238.32|4237.72|44
1646823960000|2022-03-09 11:06:00|4238.32|4237.72|4238.32|4237.72|4238.57|4237.97|4238.07|4237.47|70
1646823970000|2022-03-09 11:06:10|4238.07|4237.47|4238.07|4237.47|4238.19|4237.59|4237.82|4237.22|14
1646823980000|2022-03-09 11:06:20|4238.19|4237.59|4237.82|4237.22|4238.32|4237.72|4237.82|4237.22|54
1646823990000|2022-03-09 11:06:30|4237.94|4237.34|4238.19|4237.59|4238.57|4237.97|4237.82|4237.22|47
1646824000000|2022-03-09 11:06:40|4238.07|4237.47|4237.94|4237.34|4238.32|4237.72|4237.82|4237.22|99
1646824010000|2022-03-09 11:06:50|4238.07|4237.47|4238.07|4237.47|4238.32|4237.72|4237.94|4237.34|71
1646824020000|2022-03-09 11:07:00|4238.57|4237.97|4237.82|4237.22|4238.57|4237.97|4237.82|4237.22|49
1646824030000|2022-03-09 11:07:10|4238.07|4237.47|4238.82|4238.22|4238.82|4238.22|4237.94|4237.34|44
1646824040000|2022-03-09 11:07:20|4238.57|4237.97|4238.32|4237.72|4238.57|4237.97|4238.19|4237.59|24
1646824050000|2022-03-09 11:07:30|4238.19|4237.59|4238.44|4237.84|4238.44|4237.84|4238.07|4237.47|21
1646824060000|2022-03-09 11:07:40|4238.32|4237.72|4238.32|4237.72|4238.69|4238.09|4237.82|4237.22|82
1646824070000|2022-03-09 11:07:50|4238.07|4237.47|4237.82|4237.22|4238.19|4237.59|4237.82|4237.22|35
1646824080000|2022-03-09 11:08:00|4238.07|4237.47|4238.57|4237.97|4238.57|4237.97|4237.94|4237.34|12
1646824090000|2022-03-09 11:08:10|4238.69|4238.09|4240.44|4239.84|4240.44|4239.84|4238.69|4238.09|135
1646824100000|2022-03-09 11:08:20|4240.57|4239.97|4241.07|4240.47|4241.69|4241.09|4240.44|4239.84|273
1646824110000|2022-03-09 11:08:30|4240.94|4240.34|4240.07|4239.47|4240.94|4240.34|4240.07|4239.47|53
1646824120000|2022-03-09 11:08:40|4239.69|4239.09|4240.57|4239.97|4240.57|4239.97|4239.69|4239.09|74
1646824130000|2022-03-09 11:08:50|4240.69|4240.09|4240.32|4239.72|4240.69|4240.09|4240.32|4239.72|51
1646824140000|2022-03-09 11:09:00|4240.44|4239.84|4241.19|4240.59|4241.19|4240.59|4240.44|4239.84|39
1646824150000|2022-03-09 11:09:10|4241.07|4240.47|4240.82|4240.22|4241.07|4240.47|4240.44|4239.84|61
1646824160000|2022-03-09 11:09:20|4240.69|4240.09|4240.57|4239.97|4240.94|4240.34|4240.32|4239.72|36
1646824170000|2022-03-09 11:09:30|4240.69|4240.09|4240.69|4240.09|4241.32|4240.72|4240.57|4239.97|66
1646824180000|2022-03-09 11:09:40|4240.82|4240.22|4241.07|4240.47|4241.07|4240.47|4240.82|4240.22|12
1646824190000|2022-03-09 11:09:50|4241.32|4240.72|4240.94|4240.34|4241.32|4240.72|4240.57|4239.97|51
1646824200000|2022-03-09 11:10:00|4241.19|4240.59|4240.94|4240.34|4241.57|4240.97|4240.82|4240.22|61
1646824210000|2022-03-09 11:10:10|4241.07|4240.47|4240.07|4239.47|4241.07|4240.47|4239.69|4239.09|107
1646824220000|2022-03-09 11:10:20|4239.57|4238.97|4238.82|4238.22|4239.82|4239.22|4238.82|4238.22|108
1646824230000|2022-03-09 11:10:30|4238.69|4238.09|4238.44|4237.84|4239.19|4238.59|4238.44|4237.84|73
1646824240000|2022-03-09 11:10:40|4238.57|4237.97|4239.32|4238.72|4239.57|4238.97|4238.57|4237.97|85
1646824250000|2022-03-09 11:10:50|4239.44|4238.84|4240.07|4239.47|4240.07|4239.47|4239.19|4238.59|59
1646824260000|2022-03-09 11:11:00|4240.19|4239.59|4240.32|4239.72|4240.57|4239.97|4239.94|4239.34|24
1646824270000|2022-03-09 11:11:10|4240.19|4239.59|4240.32|4239.72|4240.32|4239.72|4240.07|4239.47|20
1646824280000|2022-03-09 11:11:20|4240.57|4239.97|4240.32|4239.72|4240.94|4240.34|4240.32|4239.72|24
1646824290000|2022-03-09 11:11:30|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|4239.19|4238.59|56
1646824300000|2022-03-09 11:11:40|4239.94|4239.34|4240.07|4239.47|4240.07|4239.47|4239.94|4239.34|38
1646824310000|2022-03-09 11:11:50|4239.82|4239.22|4239.82|4239.22|4241.07|4240.47|4239.82|4239.22|163
1646824320000|2022-03-09 11:12:00|4239.94|4239.34|4239.32|4238.72|4239.94|4239.34|4239.32|4238.72|31
1646824330000|2022-03-09 11:12:10|4238.94|4238.34|4239.07|4238.47|4239.19|4238.59|4238.57|4237.97|67
1646824340000|2022-03-09 11:12:20|4238.94|4238.34|4238.94|4238.34|4239.19|4238.59|4238.82|4238.22|18
1646824350000|2022-03-09 11:12:30|4238.82|4238.22|4240.19|4239.59|4240.19|4239.59|4238.82|4238.22|55
1646824360000|2022-03-09 11:12:40|4240.07|4239.47|4240.44|4239.84|4240.69|4240.09|4239.94|4239.34|46
1646824370000|2022-03-09 11:12:50|4240.32|4239.72|4240.32|4239.72|4240.44|4239.84|4239.82|4239.22|73
1646824380000|2022-03-09 11:13:00|4240.44|4239.84|4240.32|4239.72|4240.57|4239.97|4239.44|4238.84|29
1646824390000|2022-03-09 11:13:10|4240.44|4239.84|4240.07|4239.47|4240.44|4239.84|4239.69|4239.09|77
1646824400000|2022-03-09 11:13:20|4239.94|4239.34|4239.07|4238.47|4240.19|4239.59|4238.94|4238.34|48
1646824410000|2022-03-09 11:13:30|4239.19|4238.59|4239.19|4238.59|4239.19|4238.59|4238.94|4238.34|23
1646824420000|2022-03-09 11:13:40|4239.07|4238.47|4238.44|4237.84|4239.07|4238.47|4238.44|4237.84|25
1646824430000|2022-03-09 11:13:50|4238.32|4237.72|4237.44|4236.84|4238.57|4237.97|4236.94|4236.34|113
1646824440000|2022-03-09 11:14:00|4237.19|4236.59|4236.19|4235.59|4237.32|4236.72|4236.07|4235.47|204
1646824450000|2022-03-09 11:14:10|4236.07|4235.47|4235.57|4234.97|4236.32|4235.72|4235.57|4234.97|81
1646824460000|2022-03-09 11:14:20|4235.69|4235.09|4236.32|4235.72|4236.32|4235.72|4235.69|4235.09|71
1646824470000|2022-03-09 11:14:30|4235.82|4235.22|4235.57|4234.97|4236.07|4235.47|4235.44|4234.84|83
1646824480000|2022-03-09 11:14:40|4235.69|4235.09|4236.32|4235.72|4236.44|4235.84|4235.57|4234.97|20
1646824490000|2022-03-09 11:14:50|4235.69|4235.09|4236.44|4235.84|4236.57|4235.97|4235.69|4235.09|39
1646824500000|2022-03-09 11:15:00|4236.57|4235.97|4235.82|4235.22|4236.69|4236.09|4235.82|4235.22|54
1646824510000|2022-03-09 11:15:10|4236.07|4235.47|4235.57|4234.97|4236.07|4235.47|4235.57|4234.97|22
1646824520000|2022-03-09 11:15:20|4235.44|4234.84|4235.69|4235.09|4235.69|4235.09|4235.32|4234.72|34
1646824530000|2022-03-09 11:15:30|4235.57|4234.97|4235.32|4234.72|4235.69|4235.09|4235.19|4234.59|38
1646824540000|2022-03-09 11:15:40|4235.57|4234.97|4234.82|4234.22|4235.69|4235.09|4234.82|4234.22|101
1646824550000|2022-03-09 11:15:50|4234.94|4234.34|4234.94|4234.34|4235.32|4234.72|4234.94|4234.34|22
1646824560000|2022-03-09 11:16:00|4235.07|4234.47|4236.07|4235.47|4236.44|4235.84|4235.07|4234.47|199
1646824570000|2022-03-09 11:16:10|4235.94|4235.34|4236.44|4235.84|4236.57|4235.97|4235.94|4235.34|27
1646824580000|2022-03-09 11:16:20|4236.19|4235.59|4236.82|4236.22|4237.07|4236.47|4235.94|4235.34|53
1646824590000|2022-03-09 11:16:30|4236.57|4235.97|4236.57|4235.97|4237.07|4236.47|4236.07|4235.47|32
1646824600000|2022-03-09 11:16:40|4237.32|4236.72|4237.69|4237.09|4237.69|4237.09|4236.82|4236.22|87
1646824610000|2022-03-09 11:16:50|4237.82|4237.22|4237.94|4237.34|4237.94|4237.34|4237.32|4236.72|46
1646824620000|2022-03-09 11:17:00|4238.07|4237.47|4237.44|4236.84|4238.07|4237.47|4237.32|4236.72|47
1646824630000|2022-03-09 11:17:10|4237.57|4236.97|4237.44|4236.84|4237.57|4236.97|4237.44|4236.84|2
1646824640000|2022-03-09 11:17:20|4237.19|4236.59|4238.19|4237.59|4238.19|4237.59|4237.07|4236.47|62
1646824650000|2022-03-09 11:17:30|4238.32|4237.72|4237.44|4236.84|4238.32|4237.72|4237.19|4236.59|37
1646824660000|2022-03-09 11:17:40|4237.32|4236.72|4237.44|4236.84|4237.57|4236.97|4237.32|4236.72|73
1646824670000|2022-03-09 11:17:50|4237.57|4236.97|4238.32|4237.72|4238.32|4237.72|4237.07|4236.47|76
1646824680000|2022-03-09 11:18:00|4238.07|4237.47|4238.57|4237.97|4239.32|4238.72|4238.07|4237.47|158
1646824690000|2022-03-09 11:18:10|4238.82|4238.22|4239.07|4238.47|4239.44|4238.84|4238.19|4237.59|133
1646824700000|2022-03-09 11:18:20|4238.94|4238.34|4238.82|4238.22|4238.94|4238.34|4238.57|4237.97|39
1646824710000|2022-03-09 11:18:30|4238.94|4238.34|4239.32|4238.72|4239.32|4238.72|4238.94|4238.34|16
1646824720000|2022-03-09 11:18:40|4239.57|4238.97|4241.07|4240.47|4241.07|4240.47|4239.57|4238.97|131
1646824730000|2022-03-09 11:18:50|4241.19|4240.59|4241.19|4240.59|4241.32|4240.72|4240.94|4240.34|53
1646824740000|2022-03-09 11:19:00|4241.07|4240.47|4240.94|4240.34|4241.32|4240.72|4240.82|4240.22|41
1646824750000|2022-03-09 11:19:10|4240.82|4240.22|4241.32|4240.72|4241.57|4240.97|4240.82|4240.22|19
1646824760000|2022-03-09 11:19:20|4240.94|4240.34|4242.07|4241.47|4242.07|4241.47|4240.94|4240.34|187
1646824770000|2022-03-09 11:19:30|4242.19|4241.59|4241.82|4241.22|4242.44|4241.84|4241.69|4241.09|111
1646824780000|2022-03-09 11:19:40|4241.57|4240.97|4240.82|4240.22|4241.57|4240.97|4240.69|4240.09|65
1646824790000|2022-03-09 11:19:50|4240.69|4240.09|4240.82|4240.22|4241.32|4240.72|4240.57|4239.97|34
1646824800000|2022-03-09 11:20:00|4240.94|4240.34|4240.32|4239.72|4241.07|4240.47|4240.19|4239.59|42
1646824810000|2022-03-09 11:20:10|4240.19|4239.59|4240.94|4240.34|4240.94|4240.34|4240.07|4239.47|28
1646824820000|2022-03-09 11:20:20|4240.82|4240.22|4237.44|4236.84|4242.07|4241.47|4235.82|4235.22|1392
1646824830000|2022-03-09 11:20:30|4237.32|4236.72|4238.94|4238.34|4240.57|4239.97|4237.19|4236.59|906
1646824840000|2022-03-09 11:20:40|4239.07|4238.47|4239.32|4238.72|4240.32|4239.72|4238.82|4238.22|177
1646824850000|2022-03-09 11:20:50|4239.57|4238.97|4240.57|4239.97|4240.69|4240.09|4238.82|4238.22|122
1646824860000|2022-03-09 11:21:00|4241.19|4240.59|4242.44|4241.84|4245.19|4244.59|4241.19|4240.59|637
1646824870000|2022-03-09 11:21:10|4242.57|4241.97|4242.07|4241.47|4242.57|4241.97|4241.07|4240.47|199
1646824880000|2022-03-09 11:21:20|4241.94|4241.34|4242.82|4242.22|4242.82|4242.22|4241.94|4241.34|91
1646824890000|2022-03-09 11:21:30|4243.07|4242.47|4242.94|4242.34|4243.32|4242.72|4242.07|4241.47|123
1646824900000|2022-03-09 11:21:40|4242.82|4242.22|4242.57|4241.97|4242.94|4242.34|4242.57|4241.97|47
1646824910000|2022-03-09 11:21:50|4243.07|4242.47|4243.82|4243.22|4244.07|4243.47|4242.94|4242.34|113
1646824920000|2022-03-09 11:22:00|4243.94|4243.34|4242.57|4241.97|4243.94|4243.34|4242.19|4241.59|143
1646824930000|2022-03-09 11:22:10|4242.44|4241.84|4243.32|4242.72|4243.57|4242.97|4242.19|4241.59|80
1646824940000|2022-03-09 11:22:20|4243.19|4242.59|4242.57|4241.97|4243.19|4242.59|4242.19|4241.59|57
1646824950000|2022-03-09 11:22:30|4242.69|4242.09|4243.69|4243.09|4243.69|4243.09|4242.69|4242.09|44
1646824960000|2022-03-09 11:22:40|4243.57|4242.97|4243.69|4243.09|4243.82|4243.22|4243.32|4242.72|64
1646824970000|2022-03-09 11:22:50|4243.57|4242.97|4243.32|4242.72|4243.69|4243.09|4243.32|4242.72|10
1646824980000|2022-03-09 11:23:00|4243.07|4242.47|4242.32|4241.72|4243.07|4242.47|4241.94|4241.34|111
1646824990000|2022-03-09 11:23:10|4242.44|4241.84|4241.94|4241.34|4242.69|4242.09|4241.94|4241.34|26
1646825000000|2022-03-09 11:23:20|4242.07|4241.47|4242.44|4241.84|4242.94|4242.34|4242.07|4241.47|60
1646825010000|2022-03-09 11:23:30|4242.57|4241.97|4244.07|4243.47|4244.07|4243.47|4242.57|4241.97|104
1646825020000|2022-03-09 11:23:40|4244.19|4243.59|4244.44|4243.84|4244.44|4243.84|4243.94|4243.34|70
1646825030000|2022-03-09 11:23:50|4244.32|4243.72|4245.07|4244.47|4245.57|4244.97|4244.32|4243.72|141
1646825040000|2022-03-09 11:24:00|4244.94|4244.34|4245.07|4244.47|4245.57|4244.97|4244.82|4244.22|89
1646825050000|2022-03-09 11:24:10|4245.44|4244.84|4245.82|4245.22|4245.82|4245.22|4244.82|4244.22|41
1646825060000|2022-03-09 11:24:20|4245.69|4245.09|4246.82|4246.22|4246.82|4246.22|4245.69|4245.09|160
1646825070000|2022-03-09 11:24:30|4246.94|4246.34|4245.32|4244.72|4247.19|4246.59|4245.32|4244.72|157
1646825080000|2022-03-09 11:24:40|4245.19|4244.59|4246.32|4245.72|4246.57|4245.97|4245.19|4244.59|66
1646825090000|2022-03-09 11:24:50|4246.44|4245.84|4246.32|4245.72|4246.57|4245.97|4246.32|4245.72|9
1646825100000|2022-03-09 11:25:00|4246.69|4246.09|4246.82|4246.22|4246.82|4246.22|4246.19|4245.59|43
1646825110000|2022-03-09 11:25:10|4246.32|4245.72|4245.82|4245.22|4246.57|4245.97|4245.82|4245.22|43
1646825120000|2022-03-09 11:25:20|4245.57|4244.97|4245.82|4245.22|4246.19|4245.59|4245.57|4244.97|36
1646825130000|2022-03-09 11:25:30|4245.57|4244.97|4246.82|4246.22|4246.82|4246.22|4245.57|4244.97|60
1646825140000|2022-03-09 11:25:40|4246.94|4246.34|4247.07|4246.47|4247.07|4246.47|4246.82|4246.22|78
1646825150000|2022-03-09 11:25:50|4247.19|4246.59|4247.19|4246.59|4249.07|4248.47|4247.19|4246.59|366
1646825160000|2022-03-09 11:26:00|4247.07|4246.47|4245.69|4245.09|4247.07|4246.47|4245.57|4244.97|101
1646825170000|2022-03-09 11:26:10|4245.57|4244.97|4243.32|4242.72|4245.82|4245.22|4243.19|4242.59|166
1646825180000|2022-03-09 11:26:20|4243.19|4242.59|4243.32|4242.72|4243.32|4242.72|4242.82|4242.22|171
1646825190000|2022-03-09 11:26:30|4243.57|4242.97|4244.32|4243.72|4244.32|4243.72|4243.32|4242.72|65
1646825200000|2022-03-09 11:26:40|4244.07|4243.47|4243.82|4243.22|4244.69|4244.09|4243.82|4243.22|48
1646825210000|2022-03-09 11:26:50|4243.69|4243.09|4243.32|4242.72|4244.07|4243.47|4243.19|4242.59|97
1646825220000|2022-03-09 11:27:00|4243.07|4242.47|4243.44|4242.84|4243.57|4242.97|4243.07|4242.47|54
1646825230000|2022-03-09 11:27:10|4243.57|4242.97|4243.69|4243.09|4243.82|4243.22|4243.44|4242.84|36
1646825240000|2022-03-09 11:27:20|4243.82|4243.22|4244.94|4244.34|4244.94|4244.34|4243.69|4243.09|64
1646825250000|2022-03-09 11:27:30|4245.07|4244.47|4243.82|4243.22|4245.32|4244.72|4243.82|4243.22|54
1646825260000|2022-03-09 11:27:40|4243.69|4243.09|4243.82|4243.22|4243.94|4243.34|4243.32|4242.72|30
1646825270000|2022-03-09 11:27:50|4243.69|4243.09|4243.07|4242.47|4243.69|4243.09|4243.07|4242.47|23
1646825280000|2022-03-09 11:28:00|4243.19|4242.59|4243.82|4243.22|4243.82|4243.22|4242.94|4242.34|46
1646825290000|2022-03-09 11:28:10|4243.94|4243.34|4244.07|4243.47|4244.32|4243.72|4243.94|4243.34|15
1646825300000|2022-03-09 11:28:20|4244.32|4243.72|4241.82|4241.22|4244.57|4243.97|4241.82|4241.22|183
1646825310000|2022-03-09 11:28:30|4241.69|4241.09|4241.32|4240.72|4242.07|4241.47|4241.32|4240.72|225
1646825320000|2022-03-09 11:28:40|4241.44|4240.84|4240.57|4239.97|4241.44|4240.84|4240.57|4239.97|102
1646825330000|2022-03-09 11:28:50|4240.82|4240.22|4240.57|4239.97|4241.32|4240.72|4240.57|4239.97|98
1646825340000|2022-03-09 11:29:00|4240.69|4240.09|4240.82|4240.22|4241.19|4240.59|4240.44|4239.84|122
1646825350000|2022-03-09 11:29:10|4240.69|4240.09|4241.07|4240.47|4241.44|4240.84|4240.69|4240.09|44
1646825360000|2022-03-09 11:29:20|4241.32|4240.72|4239.94|4239.34|4241.44|4240.84|4239.94|4239.34|86
1646825370000|2022-03-09 11:29:30|4239.82|4239.22|4240.44|4239.84|4240.44|4239.84|4239.57|4238.97|47
1646825380000|2022-03-09 11:29:40|4240.32|4239.72|4240.07|4239.47|4240.32|4239.72|4239.82|4239.22|18
1646825390000|2022-03-09 11:29:50|4239.82|4239.22|4239.82|4239.22|4239.94|4239.34|4239.57|4238.97|43
1646825400000|2022-03-09 11:30:00|4240.07|4239.47|4239.19|4238.59|4240.19|4239.59|4239.19|4238.59|69
1646825410000|2022-03-09 11:30:10|4239.07|4238.47|4239.32|4238.72|4239.82|4239.22|4239.07|4238.47|137
1646825420000|2022-03-09 11:30:20|4239.69|4239.09|4239.07|4238.47|4239.69|4239.09|4238.69|4238.09|79
1646825430000|2022-03-09 11:30:30|4238.82|4238.22|4238.57|4237.97|4238.82|4238.22|4238.32|4237.72|74
1646825440000|2022-03-09 11:30:40|4238.44|4237.84|4237.07|4236.47|4238.44|4237.84|4237.07|4236.47|131
1646825450000|2022-03-09 11:30:50|4237.32|4236.72|4238.07|4237.47|4238.32|4237.72|4237.32|4236.72|68
1646825460000|2022-03-09 11:31:00|4238.32|4237.72|4238.44|4237.84|4238.69|4238.09|4238.07|4237.47|84
1646825470000|2022-03-09 11:31:10|4238.32|4237.72|4237.82|4237.22|4238.69|4238.09|4237.82|4237.22|33
1646825480000|2022-03-09 11:31:20|4237.94|4237.34|4238.07|4237.47|4238.07|4237.47|4237.69|4237.09|137
1646825490000|2022-03-09 11:31:30|4238.32|4237.72|4238.07|4237.47|4238.82|4238.22|4237.82|4237.22|136
1646825500000|2022-03-09 11:31:40|4238.32|4237.72|4238.57|4237.97|4239.32|4238.72|4238.19|4237.59|75
1646825510000|2022-03-09 11:31:50|4238.44|4237.84|4238.69|4238.09|4238.82|4238.22|4238.07|4237.47|52
1646825520000|2022-03-09 11:32:00|4238.82|4238.22|4238.69|4238.09|4239.19|4238.59|4238.69|4238.09|40
1646825530000|2022-03-09 11:32:10|4238.57|4237.97|4238.57|4237.97|4238.94|4238.34|4238.44|4237.84|56
1646825540000|2022-03-09 11:32:20|4238.44|4237.84|4238.32|4237.72|4238.94|4238.34|4238.19|4237.59|14
1646825550000|2022-03-09 11:32:30|4238.19|4237.59|4239.07|4238.47|4239.32|4238.72|4238.07|4237.47|750
1646825560000|2022-03-09 11:32:40|4238.94|4238.34|4239.32|4238.72|4239.32|4238.72|4238.69|4238.09|69
1646825570000|2022-03-09 11:32:50|4239.44|4238.84|4240.82|4240.22|4240.82|4240.22|4238.69|4238.09|120
1646825580000|2022-03-09 11:33:00|4241.07|4240.47|4240.32|4239.72|4241.32|4240.72|4240.32|4239.72|93
1646825590000|2022-03-09 11:33:10|4240.57|4239.97|4240.57|4239.97|4240.57|4239.97|4240.07|4239.47|107
1646825600000|2022-03-09 11:33:20|4240.69|4240.09|4241.19|4240.59|4241.32|4240.72|4240.69|4240.09|97
1646825610000|2022-03-09 11:33:30|4241.07|4240.47|4242.07|4241.47|4242.57|4241.97|4240.94|4240.34|89
1646825620000|2022-03-09 11:33:40|4241.94|4241.34|4241.69|4241.09|4242.07|4241.47|4241.32|4240.72|116
1646825630000|2022-03-09 11:33:50|4241.57|4240.97|4241.57|4240.97|4242.07|4241.47|4241.44|4240.84|44
1646825640000|2022-03-09 11:34:00|4241.69|4241.09|4242.07|4241.47|4242.07|4241.47|4241.57|4240.97|26
1646825650000|2022-03-09 11:34:10|4241.94|4241.34|4241.94|4241.34|4242.19|4241.59|4241.57|4240.97|56
1646825660000|2022-03-09 11:34:20|4242.07|4241.47|4242.44|4241.84|4242.57|4241.97|4242.07|4241.47|52
1646825670000|2022-03-09 11:34:30|4242.57|4241.97|4241.32|4240.72|4242.57|4241.97|4241.32|4240.72|53
1646825680000|2022-03-09 11:34:40|4241.57|4240.97|4240.69|4240.09|4241.57|4240.97|4240.07|4239.47|85
1646825690000|2022-03-09 11:34:50|4240.82|4240.22|4239.57|4238.97|4240.82|4240.22|4239.57|4238.97|45
1646825700000|2022-03-09 11:35:00|4239.44|4238.84|4240.32|4239.72|4240.82|4240.22|4239.44|4238.84|123
1646825710000|2022-03-09 11:35:10|4240.19|4239.59|4240.57|4239.97|4241.32|4240.72|4240.19|4239.59|37
1646825720000|2022-03-09 11:35:20|4240.69|4240.09|4240.82|4240.22|4241.32|4240.72|4240.57|4239.97|31
1646825730000|2022-03-09 11:35:30|4240.57|4239.97|4241.19|4240.59|4241.57|4240.97|4240.57|4239.97|25
1646825740000|2022-03-09 11:35:40|4241.07|4240.47|4241.57|4240.97|4241.57|4240.97|4240.82|4240.22|60
1646825750000|2022-03-09 11:35:50|4241.69|4241.09|4241.94|4241.34|4241.94|4241.34|4241.44|4240.84|28
1646825760000|2022-03-09 11:36:00|4241.82|4241.22|4241.07|4240.47|4241.82|4241.22|4240.94|4240.34|18
1646825770000|2022-03-09 11:36:10|4241.19|4240.59|4241.57|4240.97|4241.57|4240.97|4241.19|4240.59|24
1646825780000|2022-03-09 11:36:20|4242.07|4241.47|4241.44|4240.84|4242.07|4241.47|4240.82|4240.22|26
1646825790000|2022-03-09 11:36:30|4241.57|4240.97|4240.44|4239.84|4241.82|4241.22|4240.19|4239.59|135
1646825800000|2022-03-09 11:36:40|4240.57|4239.97|4240.07|4239.47|4240.82|4240.22|4240.07|4239.47|42
1646825810000|2022-03-09 11:36:50|4239.82|4239.22|4239.57|4238.97|4239.82|4239.22|4239.32|4238.72|49
1646825820000|2022-03-09 11:37:00|4239.44|4238.84|4238.32|4237.72|4239.44|4238.84|4237.94|4237.34|85
1646825830000|2022-03-09 11:37:10|4238.19|4237.59|4238.07|4237.47|4238.82|4238.22|4237.82|4237.22|122
1646825840000|2022-03-09 11:37:20|4238.19|4237.59|4238.44|4237.84|4238.44|4237.84|4237.94|4237.34|44
1646825850000|2022-03-09 11:37:30|4238.69|4238.09|4239.32|4238.72|4239.32|4238.72|4238.32|4237.72|91
1646825860000|2022-03-09 11:37:40|4239.19|4238.59|4238.69|4238.09|4239.32|4238.72|4238.44|4237.84|28
1646825870000|2022-03-09 11:37:50|4238.82|4238.22|4238.19|4237.59|4238.82|4238.22|4238.19|4237.59|71
1646825880000|2022-03-09 11:38:00|4238.32|4237.72|4238.57|4237.97|4238.57|4237.97|4238.19|4237.59|22
1646825890000|2022-03-09 11:38:10|4238.69|4238.09|4239.44|4238.84|4239.44|4238.84|4238.57|4237.97|133
1646825900000|2022-03-09 11:38:20|4239.19|4238.59|4239.57|4238.97|4239.69|4239.09|4238.94|4238.34|122
1646825910000|2022-03-09 11:38:30|4239.44|4238.84|4238.19|4237.59|4239.69|4239.09|4238.19|4237.59|105
1646825920000|2022-03-09 11:38:40|4237.82|4237.22|4237.69|4237.09|4237.82|4237.22|4237.44|4236.84|109
1646825930000|2022-03-09 11:38:50|4237.82|4237.22|4237.44|4236.84|4237.94|4237.34|4237.07|4236.47|89
1646825940000|2022-03-09 11:39:00|4237.57|4236.97|4236.07|4235.47|4237.57|4236.97|4235.94|4235.34|95
1646825950000|2022-03-09 11:39:10|4235.82|4235.22|4235.94|4235.34|4236.19|4235.59|4235.82|4235.22|40
1646825960000|2022-03-09 11:39:20|4236.07|4235.47|4236.32|4235.72|4236.32|4235.72|4236.07|4235.47|35
1646825970000|2022-03-09 11:39:30|4236.69|4236.09|4236.32|4235.72|4237.19|4236.59|4236.19|4235.59|84
1646825980000|2022-03-09 11:39:40|4236.44|4235.84|4236.57|4235.97|4236.94|4236.34|4236.44|4235.84|25
1646825990000|2022-03-09 11:39:50|4237.07|4236.47|4235.94|4235.34|4237.44|4236.84|4235.94|4235.34|162
1646826000000|2022-03-09 11:40:00|4236.07|4235.47|4235.57|4234.97|4236.07|4235.47|4235.32|4234.72|111
1646826010000|2022-03-09 11:40:10|4235.44|4234.84|4235.07|4234.47|4236.19|4235.59|4235.07|4234.47|128
1646826020000|2022-03-09 11:40:20|4235.32|4234.72|4235.07|4234.47|4235.32|4234.72|4234.07|4233.47|208
1646826030000|2022-03-09 11:40:30|4234.82|4234.22|4235.07|4234.47|4235.69|4235.09|4234.82|4234.22|120
1646826040000|2022-03-09 11:40:40|4235.32|4234.72|4235.82|4235.22|4235.82|4235.22|4235.32|4234.72|72
1646826050000|2022-03-09 11:40:50|4235.69|4235.09|4233.69|4233.09|4235.82|4235.22|4233.69|4233.09|134
1646826060000|2022-03-09 11:41:00|4233.82|4233.22|4234.32|4233.72|4234.57|4233.97|4233.82|4233.22|63
1646826070000|2022-03-09 11:41:10|4234.44|4233.84|4234.69|4234.09|4234.69|4234.09|4234.32|4233.72|50
1646826080000|2022-03-09 11:41:20|4234.82|4234.22|4234.69|4234.09|4234.82|4234.22|4234.32|4233.72|36
1646826090000|2022-03-09 11:41:30|4234.82|4234.22|4234.57|4233.97|4234.82|4234.22|4234.44|4233.84|36
1646826100000|2022-03-09 11:41:40|4234.44|4233.84|4235.07|4234.47|4235.32|4234.72|4234.32|4233.72|77
1646826110000|2022-03-09 11:41:50|4234.82|4234.22|4234.69|4234.09|4235.07|4234.47|4234.44|4233.84|93
1646826120000|2022-03-09 11:42:00|4234.82|4234.22|4233.32|4232.72|4234.82|4234.22|4233.32|4232.72|77
1646826130000|2022-03-09 11:42:10|4233.44|4232.84|4233.82|4233.22|4233.82|4233.22|4233.19|4232.59|121
1646826140000|2022-03-09 11:42:20|4233.69|4233.09|4233.44|4232.84|4233.82|4233.22|4233.32|4232.72|26
1646826150000|2022-03-09 11:42:30|4233.32|4232.72|4233.44|4232.84|4233.94|4233.34|4233.07|4232.47|61
1646826160000|2022-03-09 11:42:40|4233.57|4232.97|4233.69|4233.09|4233.82|4233.22|4233.44|4232.84|13
1646826170000|2022-03-09 11:42:50|4233.44|4232.84|4233.32|4232.72|4233.82|4233.22|4233.07|4232.47|100
1646826180000|2022-03-09 11:43:00|4233.57|4232.97|4232.82|4232.22|4233.57|4232.97|4232.82|4232.22|76
1646826190000|2022-03-09 11:43:10|4232.57|4231.97|4232.57|4231.97|4233.32|4232.72|4232.57|4231.97|99
1646826200000|2022-03-09 11:43:20|4232.44|4231.84|4232.94|4232.34|4233.07|4232.47|4232.07|4231.47|137
1646826210000|2022-03-09 11:43:30|4232.82|4232.22|4233.32|4232.72|4233.57|4232.97|4232.82|4232.22|34
1646826220000|2022-03-09 11:43:40|4233.19|4232.59|4232.57|4231.97|4233.32|4232.72|4232.32|4231.72|78
1646826230000|2022-03-09 11:43:50|4232.82|4232.22|4232.32|4231.72|4232.82|4232.22|4231.57|4230.97|212
1646826240000|2022-03-09 11:44:00|4232.07|4231.47|4231.57|4230.97|4232.07|4231.47|4231.57|4230.97|75
1646826250000|2022-03-09 11:44:10|4231.82|4231.22|4230.44|4229.84|4231.82|4231.22|4229.69|4229.09|346
1646826260000|2022-03-09 11:44:20|4230.57|4229.97|4232.07|4231.47|4232.57|4231.97|4230.57|4229.97|127
1646826270000|2022-03-09 11:44:30|4232.19|4231.59|4232.44|4231.84|4232.82|4232.22|4232.07|4231.47|79
1646826280000|2022-03-09 11:44:40|4232.32|4231.72|4231.44|4230.84|4232.32|4231.72|4231.32|4230.72|61
1646826290000|2022-03-09 11:44:50|4231.57|4230.97|4230.57|4229.97|4231.57|4230.97|4230.57|4229.97|39
1646826300000|2022-03-09 11:45:00|4230.32|4229.72|4230.07|4229.47|4230.82|4230.22|4229.57|4228.97|85
1646826310000|2022-03-09 11:45:10|4229.94|4229.34|4229.82|4229.22|4230.07|4229.47|4229.57|4228.97|91
1646826320000|2022-03-09 11:45:20|4229.69|4229.09|4230.19|4229.59|4230.32|4229.72|4229.57|4228.97|85
1646826330000|2022-03-09 11:45:30|4230.32|4229.72|4230.44|4229.84|4230.57|4229.97|4230.07|4229.47|39
1646826340000|2022-03-09 11:45:40|4230.57|4229.97|4230.57|4229.97|4230.82|4230.22|4230.32|4229.72|35
1646826350000|2022-03-09 11:45:50|4230.32|4229.72|4229.44|4228.84|4230.57|4229.97|4229.44|4228.84|28
1646826360000|2022-03-09 11:46:00|4229.57|4228.97|4229.82|4229.22|4230.07|4229.47|4229.32|4228.72|121
1646826370000|2022-03-09 11:46:10|4229.69|4229.09|4229.94|4229.34|4229.94|4229.34|4229.32|4228.72|39
1646826380000|2022-03-09 11:46:20|4230.07|4229.47|4230.07|4229.47|4230.57|4229.97|4230.07|4229.47|42
1646826390000|2022-03-09 11:46:30|4229.32|4228.72|4230.57|4229.97|4230.57|4229.97|4229.19|4228.59|195
1646826400000|2022-03-09 11:46:40|4230.44|4229.84|4228.44|4227.84|4230.57|4229.97|4228.44|4227.84|107
1646826410000|2022-03-09 11:46:50|4228.32|4227.72|4229.07|4228.47|4229.32|4228.72|4228.32|4227.72|117
1646826420000|2022-03-09 11:47:00|4228.94|4228.34|4230.19|4229.59|4230.32|4229.72|4228.82|4228.22|61
1646826430000|2022-03-09 11:47:10|4230.07|4229.47|4228.94|4228.34|4230.19|4229.59|4228.82|4228.22|90
1646826440000|2022-03-09 11:47:20|4228.82|4228.22|4228.44|4227.84|4228.82|4228.22|4228.32|4227.72|119
1646826450000|2022-03-09 11:47:30|4228.57|4227.97|4229.44|4228.84|4229.82|4229.22|4228.57|4227.97|93
1646826460000|2022-03-09 11:47:40|4229.57|4228.97|4230.69|4230.09|4230.82|4230.22|4229.57|4228.97|90
1646826470000|2022-03-09 11:47:50|4230.82|4230.22|4230.82|4230.22|4231.19|4230.59|4230.44|4229.84|97
1646826480000|2022-03-09 11:48:00|4231.07|4230.47|4231.44|4230.84|4231.57|4230.97|4230.69|4230.09|71
1646826490000|2022-03-09 11:48:10|4231.32|4230.72|4231.32|4230.72|4231.57|4230.97|4231.19|4230.59|41
1646826500000|2022-03-09 11:48:20|4231.44|4230.84|4231.57|4230.97|4231.57|4230.97|4231.07|4230.47|41
1646826510000|2022-03-09 11:48:30|4231.44|4230.84|4232.32|4231.72|4232.32|4231.72|4231.44|4230.84|80
1646826520000|2022-03-09 11:48:40|4232.19|4231.59|4232.19|4231.59|4232.57|4231.97|4232.19|4231.59|29
1646826530000|2022-03-09 11:48:50|4232.32|4231.72|4232.69|4232.09|4232.82|4232.22|4232.19|4231.59|39
1646826540000|2022-03-09 11:49:00|4232.57|4231.97|4233.57|4232.97|4233.57|4232.97|4232.57|4231.97|72
1646826550000|2022-03-09 11:49:10|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.32|4232.72|129
1646826560000|2022-03-09 11:49:20|4233.44|4232.84|4233.32|4232.72|4233.57|4232.97|4233.07|4232.47|37
1646826570000|2022-03-09 11:49:30|4233.57|4232.97|4233.69|4233.09|4233.82|4233.22|4233.32|4232.72|39
1646826580000|2022-03-09 11:49:40|4233.82|4233.22|4233.82|4233.22|4234.32|4233.72|4233.82|4233.22|48
1646826590000|2022-03-09 11:49:50|4233.94|4233.34|4233.82|4233.22|4233.94|4233.34|4233.82|4233.22|7
1646826600000|2022-03-09 11:50:00|4233.94|4233.34|4234.32|4233.72|4234.57|4233.97|4233.94|4233.34|41
1646826610000|2022-03-09 11:50:10|4234.44|4233.84|4233.94|4233.34|4234.94|4234.34|4233.94|4233.34|82
1646826620000|2022-03-09 11:50:20|4234.07|4233.47|4234.82|4234.22|4234.82|4234.22|4233.94|4233.34|36
1646826630000|2022-03-09 11:50:30|4234.94|4234.34|4235.57|4234.97|4236.07|4235.47|4234.82|4234.22|120
1646826640000|2022-03-09 11:50:40|4235.69|4235.09|4235.57|4234.97|4235.69|4235.09|4235.32|4234.72|70
1646826650000|2022-03-09 11:50:50|4235.44|4234.84|4235.07|4234.47|4235.57|4234.97|4234.82|4234.22|98
1646826660000|2022-03-09 11:51:00|4235.19|4234.59|4235.32|4234.72|4235.57|4234.97|4235.07|4234.47|54
1646826670000|2022-03-09 11:51:10|4235.57|4234.97|4235.19|4234.59|4235.57|4234.97|4234.94|4234.34|25
1646826680000|2022-03-09 11:51:20|4235.32|4234.72|4235.32|4234.72|4235.57|4234.97|4235.07|4234.47|19
1646826690000|2022-03-09 11:51:30|4235.19|4234.59|4235.57|4234.97|4235.69|4235.09|4235.19|4234.59|7
1646826700000|2022-03-09 11:51:40|4235.32|4234.72|4235.32|4234.72|4235.69|4235.09|4234.94|4234.34|52
1646826710000|2022-03-09 11:51:50|4235.44|4234.84|4235.82|4235.22|4235.82|4235.22|4235.07|4234.47|76
1646826720000|2022-03-09 11:52:00|4235.94|4235.34|4236.57|4235.97|4236.57|4235.97|4235.94|4235.34|144
1646826730000|2022-03-09 11:52:10|4236.44|4235.84|4236.32|4235.72|4236.57|4235.97|4235.82|4235.22|74
1646826740000|2022-03-09 11:52:20|4236.82|4236.22|4236.07|4235.47|4236.94|4236.34|4236.07|4235.47|132
1646826750000|2022-03-09 11:52:30|4235.94|4235.34|4236.19|4235.59|4236.57|4235.97|4235.94|4235.34|69
1646826760000|2022-03-09 11:52:40|4236.32|4235.72|4236.57|4235.97|4236.82|4236.22|4236.32|4235.72|42
1646826770000|2022-03-09 11:52:50|4236.82|4236.22|4238.57|4237.97|4238.82|4238.22|4236.82|4236.22|129
1646826780000|2022-03-09 11:53:00|4238.32|4237.72|4238.32|4237.72|4238.57|4237.97|4238.07|4237.47|90
1646826790000|2022-03-09 11:53:10|4238.57|4237.97|4237.82|4237.22|4238.57|4237.97|4237.82|4237.22|25
1646826800000|2022-03-09 11:53:20|4237.94|4237.34|4236.57|4235.97|4237.94|4237.34|4236.57|4235.97|90
1646826810000|2022-03-09 11:53:30|4236.44|4235.84|4236.57|4235.97|4237.07|4236.47|4236.32|4235.72|61
1646826820000|2022-03-09 11:53:40|4236.44|4235.84|4236.69|4236.09|4236.69|4236.09|4236.07|4235.47|21
1646826830000|2022-03-09 11:53:50|4236.57|4235.97|4236.57|4235.97|4236.94|4236.34|4236.57|4235.97|28
1646826840000|2022-03-09 11:54:00|4236.69|4236.09|4236.32|4235.72|4236.69|4236.09|4236.07|4235.47|34
1646826850000|2022-03-09 11:54:10|4236.57|4235.97|4236.94|4236.34|4236.94|4236.34|4236.07|4235.47|106
1646826860000|2022-03-09 11:54:20|4236.82|4236.22|4237.07|4236.47|4237.19|4236.59|4236.82|4236.22|26
1646826870000|2022-03-09 11:54:30|4237.32|4236.72|4236.82|4236.22|4237.32|4236.72|4236.69|4236.09|53
1646826880000|2022-03-09 11:54:40|4236.69|4236.09|4237.82|4237.22|4238.07|4237.47|4236.69|4236.09|57
1646826890000|2022-03-09 11:54:50|4237.69|4237.09|4236.69|4236.09|4237.69|4237.09|4236.69|4236.09|55
1646826900000|2022-03-09 11:55:00|4236.57|4235.97|4236.19|4235.59|4236.82|4236.22|4236.19|4235.59|28
1646826910000|2022-03-09 11:55:10|4236.07|4235.47|4235.82|4235.22|4236.19|4235.59|4235.82|4235.22|15
1646826920000|2022-03-09 11:55:20|4236.19|4235.59|4234.69|4234.09|4236.19|4235.59|4234.57|4233.97|106
1646826930000|2022-03-09 11:55:30|4234.82|4234.22|4235.07|4234.47|4235.32|4234.72|4234.32|4233.72|78
1646826940000|2022-03-09 11:55:40|4235.19|4234.59|4234.69|4234.09|4235.19|4234.59|4234.57|4233.97|74
1646826950000|2022-03-09 11:55:50|4234.57|4233.97|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|18
1646826960000|2022-03-09 11:56:00|4234.69|4234.09|4234.57|4233.97|4234.82|4234.22|4234.19|4233.59|49
1646826970000|2022-03-09 11:56:10|4234.82|4234.22|4234.82|4234.22|4234.82|4234.22|4234.57|4233.97|26
1646826980000|2022-03-09 11:56:20|4234.94|4234.34|4234.69|4234.09|4234.94|4234.34|4234.57|4233.97|22
1646826990000|2022-03-09 11:56:30|4234.44|4233.84|4234.19|4233.59|4234.44|4233.84|4234.07|4233.47|70
1646827000000|2022-03-09 11:56:40|4234.57|4233.97|4235.07|4234.47|4235.19|4234.59|4234.57|4233.97|73
1646827010000|2022-03-09 11:56:50|4234.94|4234.34|4234.82|4234.22|4235.57|4234.97|4234.57|4233.97|39
1646827020000|2022-03-09 11:57:00|4234.69|4234.09|4235.07|4234.47|4235.32|4234.72|4234.69|4234.09|15
1646827030000|2022-03-09 11:57:10|4235.32|4234.72|4235.32|4234.72|4235.57|4234.97|4235.07|4234.47|51
1646827040000|2022-03-09 11:57:20|4235.44|4234.84|4234.19|4233.59|4235.44|4234.84|4234.19|4233.59|65
1646827050000|2022-03-09 11:57:30|4234.07|4233.47|4234.07|4233.47|4234.19|4233.59|4233.82|4233.22|32
1646827060000|2022-03-09 11:57:40|4234.32|4233.72|4233.82|4233.22|4234.44|4233.84|4233.82|4233.22|21
1646827070000|2022-03-09 11:57:50|4234.07|4233.47|4233.32|4232.72|4234.07|4233.47|4233.32|4232.72|88
1646827080000|2022-03-09 11:58:00|4234.07|4233.47|4234.32|4233.72|4234.44|4233.84|4233.57|4232.97|83
1646827090000|2022-03-09 11:58:10|4234.07|4233.47|4233.82|4233.22|4234.32|4233.72|4233.07|4232.47|239
1646827100000|2022-03-09 11:58:20|4234.07|4233.47|4234.82|4234.22|4234.82|4234.22|4234.07|4233.47|78
1646827110000|2022-03-09 11:58:30|4235.07|4234.47|4235.94|4235.34|4235.94|4235.34|4235.07|4234.47|70
1646827120000|2022-03-09 11:58:40|4235.69|4235.09|4235.32|4234.72|4235.69|4235.09|4235.32|4234.72|11
1646827130000|2022-03-09 11:58:50|4235.44|4234.84|4235.57|4234.97|4235.69|4235.09|4235.44|4234.84|7
1646827140000|2022-03-09 11:59:00|4235.07|4234.47|4235.32|4234.72|4235.82|4235.22|4235.07|4234.47|54
1646827150000|2022-03-09 11:59:10|4235.57|4234.97|4235.07|4234.47|4235.57|4234.97|4235.07|4234.47|15
1646827160000|2022-03-09 11:59:20|4235.32|4234.72|4235.82|4235.22|4235.94|4235.34|4235.32|4234.72|37
1646827170000|2022-03-09 11:59:30|4236.07|4235.47|4234.82|4234.22|4236.07|4235.47|4234.82|4234.22|39
1646827180000|2022-03-09 11:59:40|4234.69|4234.09|4234.82|4234.22|4234.94|4234.34|4234.57|4233.97|22
1646827190000|2022-03-09 11:59:50|4234.94|4234.34|4233.19|4232.59|4235.19|4234.59|4233.07|4232.47|97
1646827200000|2022-03-09 12:00:00|4233.32|4232.72|4233.94|4233.34|4234.32|4233.72|4232.44|4231.84|185
1646827210000|2022-03-09 12:00:10|4234.07|4233.47|4233.57|4232.97|4234.32|4233.72|4233.44|4232.84|39
1646827220000|2022-03-09 12:00:20|4233.32|4232.72|4233.32|4232.72|4233.94|4233.34|4233.32|4232.72|51
1646827230000|2022-03-09 12:00:30|4233.07|4232.47|4231.57|4230.97|4233.57|4232.97|4231.57|4230.97|208
1646827240000|2022-03-09 12:00:40|4231.44|4230.84|4230.07|4229.47|4231.44|4230.84|4229.82|4229.22|421
1646827250000|2022-03-09 12:00:50|4230.32|4229.72|4231.32|4230.72|4231.44|4230.84|4230.07|4229.47|133
1646827260000|2022-03-09 12:01:00|4231.44|4230.84|4230.44|4229.84|4231.57|4230.97|4229.82|4229.22|105
1646827270000|2022-03-09 12:01:10|4230.32|4229.72|4230.32|4229.72|4230.57|4229.97|4229.82|4229.22|82
1646827280000|2022-03-09 12:01:20|4230.19|4229.59|4229.82|4229.22|4230.32|4229.72|4229.69|4229.09|82
1646827290000|2022-03-09 12:01:30|4230.07|4229.47|4229.57|4228.97|4230.07|4229.47|4229.32|4228.72|99
1646827300000|2022-03-09 12:01:40|4229.32|4228.72|4229.57|4228.97|4229.57|4228.97|4229.07|4228.47|140
1646827310000|2022-03-09 12:01:50|4229.69|4229.09|4230.57|4229.97|4230.69|4230.09|4228.94|4228.34|149
1646827320000|2022-03-09 12:02:00|4230.94|4230.34|4231.44|4230.84|4231.82|4231.22|4230.69|4230.09|186
1646827330000|2022-03-09 12:02:10|4231.32|4230.72|4231.82|4231.22|4231.82|4231.22|4231.32|4230.72|28
1646827340000|2022-03-09 12:02:20|4231.69|4231.09|4232.07|4231.47|4232.32|4231.72|4231.32|4230.72|96
1646827350000|2022-03-09 12:02:30|4231.82|4231.22|4231.57|4230.97|4231.82|4231.22|4231.32|4230.72|54
1646827360000|2022-03-09 12:02:40|4231.82|4231.22|4232.94|4232.34|4232.94|4232.34|4231.82|4231.22|112
1646827370000|2022-03-09 12:02:50|4232.82|4232.22|4232.82|4232.22|4233.19|4232.59|4232.57|4231.97|84
1646827380000|2022-03-09 12:03:00|4232.69|4232.09|4232.44|4231.84|4233.07|4232.47|4232.07|4231.47|135
1646827390000|2022-03-09 12:03:10|4232.32|4231.72|4232.94|4232.34|4233.32|4232.72|4232.32|4231.72|31
1646827400000|2022-03-09 12:03:20|4232.82|4232.22|4233.82|4233.22|4234.44|4233.84|4232.82|4232.22|149
1646827410000|2022-03-09 12:03:30|4233.94|4233.34|4233.19|4232.59|4233.94|4233.34|4233.07|4232.47|31
1646827420000|2022-03-09 12:03:40|4233.07|4232.47|4232.82|4232.22|4233.44|4232.84|4232.82|4232.22|83
1646827430000|2022-03-09 12:03:50|4233.07|4232.47|4233.32|4232.72|4233.57|4232.97|4232.94|4232.34|76
1646827440000|2022-03-09 12:04:00|4233.57|4232.97|4233.32|4232.72|4234.32|4233.72|4233.32|4232.72|37
1646827450000|2022-03-09 12:04:10|4233.19|4232.59|4233.82|4233.22|4233.94|4233.34|4233.19|4232.59|40
1646827460000|2022-03-09 12:04:20|4233.69|4233.09|4234.07|4233.47|4234.07|4233.47|4233.19|4232.59|71
1646827470000|2022-03-09 12:04:30|4234.19|4233.59|4234.32|4233.72|4234.82|4234.22|4234.07|4233.47|235
1646827480000|2022-03-09 12:04:40|4234.44|4233.84|4234.19|4233.59|4234.44|4233.84|4234.07|4233.47|22
1646827490000|2022-03-09 12:04:50|4234.44|4233.84|4234.32|4233.72|4234.57|4233.97|4234.07|4233.47|53
1646827500000|2022-03-09 12:05:00|4233.69|4233.09|4233.44|4232.84|4233.69|4233.09|4233.32|4232.72|116
1646827510000|2022-03-09 12:05:10|4233.32|4232.72|4232.07|4231.47|4233.44|4232.84|4231.94|4231.34|88
1646827520000|2022-03-09 12:05:20|4231.94|4231.34|4231.19|4230.59|4232.07|4231.47|4231.19|4230.59|111
1646827530000|2022-03-09 12:05:30|4231.07|4230.47|4230.07|4229.47|4231.07|4230.47|4229.82|4229.22|149
1646827540000|2022-03-09 12:05:40|4230.19|4229.59|4231.07|4230.47|4231.07|4230.47|4229.94|4229.34|60
1646827550000|2022-03-09 12:05:50|4231.19|4230.59|4231.44|4230.84|4231.82|4231.22|4231.07|4230.47|71
1646827560000|2022-03-09 12:06:00|4231.32|4230.72|4232.07|4231.47|4232.07|4231.47|4231.19|4230.59|50
1646827570000|2022-03-09 12:06:10|4231.94|4231.34|4232.32|4231.72|4233.19|4232.59|4231.82|4231.22|176
1646827580000|2022-03-09 12:06:20|4232.57|4231.97|4232.82|4232.22|4232.94|4232.34|4232.07|4231.47|50
1646827590000|2022-03-09 12:06:30|4233.07|4232.47|4232.82|4232.22|4233.32|4232.72|4232.82|4232.22|49
1646827600000|2022-03-09 12:06:40|4232.94|4232.34|4233.07|4232.47|4233.32|4232.72|4232.57|4231.97|47
1646827610000|2022-03-09 12:06:50|4232.94|4232.34|4233.82|4233.22|4233.82|4233.22|4232.82|4232.22|40
1646827620000|2022-03-09 12:07:00|4233.94|4233.34|4234.19|4233.59|4234.82|4234.22|4233.82|4233.22|133
1646827630000|2022-03-09 12:07:10|4234.07|4233.47|4233.57|4232.97|4234.07|4233.47|4233.44|4232.84|22
1646827640000|2022-03-09 12:07:20|4233.69|4233.09|4233.69|4233.09|4234.07|4233.47|4233.19|4232.59|64
1646827650000|2022-03-09 12:07:30|4233.57|4232.97|4233.32|4232.72|4233.57|4232.97|4233.07|4232.47|37
1646827660000|2022-03-09 12:07:40|4233.19|4232.59|4233.32|4232.72|4233.82|4233.22|4233.19|4232.59|28
1646827670000|2022-03-09 12:07:50|4233.69|4233.09|4233.07|4232.47|4233.69|4233.09|4233.07|4232.47|39
1646827680000|2022-03-09 12:08:00|4233.19|4232.59|4232.07|4231.47|4233.32|4232.72|4232.07|4231.47|213
1646827690000|2022-03-09 12:08:10|4231.82|4231.22|4232.69|4232.09|4232.82|4232.22|4231.57|4230.97|123
1646827700000|2022-03-09 12:08:20|4232.57|4231.97|4232.44|4231.84|4232.94|4232.34|4232.19|4231.59|110
1646827710000|2022-03-09 12:08:30|4232.32|4231.72|4234.57|4233.97|4234.82|4234.22|4232.32|4231.72|167
1646827720000|2022-03-09 12:08:40|4234.32|4233.72|4236.32|4235.72|4236.32|4235.72|4234.32|4233.72|197
1646827730000|2022-03-09 12:08:50|4236.07|4235.47|4236.94|4236.34|4237.19|4236.59|4236.07|4235.47|202
1646827740000|2022-03-09 12:09:00|4236.82|4236.22|4237.32|4236.72|4237.44|4236.84|4236.32|4235.72|201
1646827750000|2022-03-09 12:09:10|4237.44|4236.84|4236.69|4236.09|4237.44|4236.84|4236.32|4235.72|135
1646827760000|2022-03-09 12:09:20|4236.82|4236.22|4236.32|4235.72|4236.94|4236.34|4236.07|4235.47|93
1646827770000|2022-03-09 12:09:30|4236.19|4235.59|4236.07|4235.47|4236.69|4236.09|4235.94|4235.34|118
1646827780000|2022-03-09 12:09:40|4236.19|4235.59|4235.82|4235.22|4236.32|4235.72|4235.82|4235.22|21
1646827790000|2022-03-09 12:09:50|4235.94|4235.34|4235.44|4234.84|4235.94|4235.34|4235.32|4234.72|17
1646827800000|2022-03-09 12:10:00|4235.32|4234.72|4235.07|4234.47|4235.32|4234.72|4234.32|4233.72|89
1646827810000|2022-03-09 12:10:10|4235.19|4234.59|4234.57|4233.97|4235.19|4234.59|4234.19|4233.59|57
1646827820000|2022-03-09 12:10:20|4234.19|4233.59|4233.57|4232.97|4234.94|4234.34|4233.44|4232.84|147
1646827830000|2022-03-09 12:10:30|4233.69|4233.09|4233.69|4233.09|4233.82|4233.22|4233.32|4232.72|50
1646827840000|2022-03-09 12:10:40|4233.57|4232.97|4233.57|4232.97|4233.69|4233.09|4232.82|4232.22|85
1646827850000|2022-03-09 12:10:50|4233.07|4232.47|4233.57|4232.97|4233.69|4233.09|4233.07|4232.47|60
1646827860000|2022-03-09 12:11:00|4233.82|4233.22|4233.69|4233.09|4234.69|4234.09|4233.44|4232.84|105
1646827870000|2022-03-09 12:11:10|4234.19|4233.59|4234.44|4233.84|4234.57|4233.97|4234.07|4233.47|51
1646827880000|2022-03-09 12:11:20|4234.32|4233.72|4235.32|4234.72|4235.44|4234.84|4234.32|4233.72|90
1646827890000|2022-03-09 12:11:30|4235.44|4234.84|4235.57|4234.97|4235.94|4235.34|4235.07|4234.47|68
1646827900000|2022-03-09 12:11:40|4235.82|4235.22|4235.44|4234.84|4236.07|4235.47|4235.32|4234.72|61
1646827910000|2022-03-09 12:11:50|4235.32|4234.72|4235.19|4234.59|4235.44|4234.84|4234.82|4234.22|26
1646827920000|2022-03-09 12:12:00|4235.32|4234.72|4234.07|4233.47|4235.32|4234.72|4233.69|4233.09|50
1646827930000|2022-03-09 12:12:10|4234.19|4233.59|4234.94|4234.34|4234.94|4234.34|4234.19|4233.59|21
1646827940000|2022-03-09 12:12:20|4235.07|4234.47|4234.82|4234.22|4235.07|4234.47|4234.32|4233.72|26
1646827950000|2022-03-09 12:12:30|4234.57|4233.97|4234.94|4234.34|4235.32|4234.72|4234.44|4233.84|75
1646827960000|2022-03-09 12:12:40|4235.19|4234.59|4233.94|4233.34|4235.19|4234.59|4233.94|4233.34|50
1646827970000|2022-03-09 12:12:50|4234.07|4233.47|4234.57|4233.97|4234.57|4233.97|4234.07|4233.47|23
1646827980000|2022-03-09 12:13:00|4234.44|4233.84|4233.82|4233.22|4234.57|4233.97|4233.82|4233.22|52
1646827990000|2022-03-09 12:13:10|4233.57|4232.97|4233.57|4232.97|4233.69|4233.09|4233.32|4232.72|22
1646828000000|2022-03-09 12:13:20|4233.32|4232.72|4232.82|4232.22|4233.32|4232.72|4232.19|4231.59|78
1646828010000|2022-03-09 12:13:30|4232.94|4232.34|4232.44|4231.84|4232.94|4232.34|4232.19|4231.59|33
1646828020000|2022-03-09 12:13:40|4232.57|4231.97|4233.07|4232.47|4233.07|4232.47|4232.44|4231.84|45
1646828030000|2022-03-09 12:13:50|4233.32|4232.72|4233.94|4233.34|4233.94|4233.34|4233.07|4232.47|72
1646828040000|2022-03-09 12:14:00|4234.07|4233.47|4234.57|4233.97|4234.57|4233.97|4233.32|4232.72|62
1646828050000|2022-03-09 12:14:10|4234.69|4234.09|4234.82|4234.22|4235.32|4234.72|4234.57|4233.97|120
1646828060000|2022-03-09 12:14:20|4235.07|4234.47|4234.94|4234.34|4235.44|4234.84|4234.82|4234.22|18
1646828070000|2022-03-09 12:14:30|4234.82|4234.22|4234.82|4234.22|4235.19|4234.59|4234.57|4233.97|31
1646828080000|2022-03-09 12:14:40|4235.32|4234.72|4235.82|4235.22|4235.82|4235.22|4234.94|4234.34|64
1646828090000|2022-03-09 12:14:50|4235.69|4235.09|4235.57|4234.97|4235.94|4235.34|4235.57|4234.97|37
1646828100000|2022-03-09 12:15:00|4235.44|4234.84|4236.69|4236.09|4236.82|4236.22|4235.44|4234.84|123
1646828110000|2022-03-09 12:15:10|4236.57|4235.97|4236.69|4236.09|4236.82|4236.22|4236.32|4235.72|14
1646828120000|2022-03-09 12:15:20|4236.82|4236.22|4235.44|4234.84|4236.82|4236.22|4235.44|4234.84|78
1646828130000|2022-03-09 12:15:30|4235.82|4235.22|4236.32|4235.72|4236.32|4235.72|4235.57|4234.97|81
1646828140000|2022-03-09 12:15:40|4236.57|4235.97|4236.32|4235.72|4236.57|4235.97|4236.19|4235.59|61
1646828150000|2022-03-09 12:15:50|4236.19|4235.59|4236.69|4236.09|4236.69|4236.09|4236.19|4235.59|21
1646828160000|2022-03-09 12:16:00|4236.82|4236.22|4235.19|4234.59|4236.82|4236.22|4235.19|4234.59|119
1646828170000|2022-03-09 12:16:10|4235.07|4234.47|4234.82|4234.22|4235.32|4234.72|4234.69|4234.09|37
1646828180000|2022-03-09 12:16:20|4234.69|4234.09|4234.94|4234.34|4234.94|4234.34|4234.57|4233.97|23
1646828190000|2022-03-09 12:16:30|4234.82|4234.22|4234.94|4234.34|4234.94|4234.34|4234.32|4233.72|68
1646828200000|2022-03-09 12:16:40|4234.82|4234.22|4234.94|4234.34|4234.94|4234.34|4234.57|4233.97|11
1646828210000|2022-03-09 12:16:50|4234.82|4234.22|4235.57|4234.97|4235.57|4234.97|4234.69|4234.09|22
1646828220000|2022-03-09 12:17:00|4235.32|4234.72|4236.94|4236.34|4237.57|4236.97|4235.32|4234.72|192
1646828230000|2022-03-09 12:17:10|4237.07|4236.47|4237.57|4236.97|4237.57|4236.97|4236.82|4236.22|20
1646828240000|2022-03-09 12:17:20|4237.69|4237.09|4237.44|4236.84|4237.82|4237.22|4237.44|4236.84|34
1646828250000|2022-03-09 12:17:30|4237.57|4236.97|4237.69|4237.09|4237.94|4237.34|4236.82|4236.22|148
1646828260000|2022-03-09 12:17:40|4237.57|4236.97|4237.69|4237.09|4238.07|4237.47|4236.82|4236.22|308
1646828270000|2022-03-09 12:17:50|4237.57|4236.97|4237.69|4237.09|4238.19|4237.59|4237.57|4236.97|45
1646828280000|2022-03-09 12:18:00|4237.57|4236.97|4236.57|4235.97|4238.07|4237.47|4236.57|4235.97|151
1646828290000|2022-03-09 12:18:10|4236.44|4235.84|4238.19|4237.59|4238.57|4237.97|4236.07|4235.47|179
1646828300000|2022-03-09 12:18:20|4238.44|4237.84|4238.57|4237.97|4239.32|4238.72|4238.07|4237.47|241
1646828310000|2022-03-09 12:18:30|4238.32|4237.72|4239.19|4238.59|4239.44|4238.84|4238.19|4237.59|72
1646828320000|2022-03-09 12:18:40|4239.32|4238.72|4239.57|4238.97|4240.19|4239.59|4239.07|4238.47|239
1646828330000|2022-03-09 12:18:50|4239.82|4239.22|4239.07|4238.47|4239.82|4239.22|4238.82|4238.22|112
1646828340000|2022-03-09 12:19:00|4239.32|4238.72|4239.82|4239.22|4239.82|4239.22|4239.32|4238.72|125
1646828350000|2022-03-09 12:19:10|4239.69|4239.09|4239.44|4238.84|4239.82|4239.22|4239.07|4238.47|69
1646828360000|2022-03-09 12:19:20|4239.57|4238.97|4239.57|4238.97|4240.44|4239.84|4239.19|4238.59|147
1646828370000|2022-03-09 12:19:30|4239.69|4239.09|4240.19|4239.59|4241.32|4240.72|4239.57|4238.97|218
1646828380000|2022-03-09 12:19:40|4239.57|4238.97|4240.32|4239.72|4240.57|4239.97|4239.57|4238.97|97
1646828390000|2022-03-09 12:19:50|4240.19|4239.59|4240.07|4239.47|4240.32|4239.72|4239.82|4239.22|58
1646828400000|2022-03-09 12:20:00|4240.19|4239.59|4240.82|4240.22|4241.32|4240.72|4240.19|4239.59|132
1646828410000|2022-03-09 12:20:10|4241.07|4240.47|4241.07|4240.47|4241.57|4240.97|4240.82|4240.22|39
1646828420000|2022-03-09 12:20:20|4240.82|4240.22|4241.32|4240.72|4241.32|4240.72|4240.57|4239.97|69
1646828430000|2022-03-09 12:20:30|4241.07|4240.47|4241.32|4240.72|4241.32|4240.72|4240.82|4240.22|19
1646828440000|2022-03-09 12:20:40|4240.94|4240.34|4240.94|4240.34|4241.32|4240.72|4240.69|4240.09|89
1646828450000|2022-03-09 12:20:50|4240.82|4240.22|4240.94|4240.34|4241.07|4240.47|4240.44|4239.84|62
1646828460000|2022-03-09 12:21:00|4241.07|4240.47|4241.07|4240.47|4241.32|4240.72|4240.94|4240.34|40
1646828470000|2022-03-09 12:21:10|4241.19|4240.59|4241.32|4240.72|4241.57|4240.97|4241.07|4240.47|32
1646828480000|2022-03-09 12:21:20|4241.19|4240.59|4241.57|4240.97|4242.07|4241.47|4241.07|4240.47|157
1646828490000|2022-03-09 12:21:30|4241.44|4240.84|4241.82|4241.22|4242.07|4241.47|4241.44|4240.84|51
1646828500000|2022-03-09 12:21:40|4241.69|4241.09|4241.44|4240.84|4242.07|4241.47|4241.44|4240.84|112
1646828510000|2022-03-09 12:21:50|4241.57|4240.97|4241.57|4240.97|4241.69|4241.09|4241.32|4240.72|59
1646828520000|2022-03-09 12:22:00|4241.69|4241.09|4241.19|4240.59|4242.07|4241.47|4241.19|4240.59|60
1646828530000|2022-03-09 12:22:10|4241.07|4240.47|4240.57|4239.97|4241.07|4240.47|4240.44|4239.84|80
1646828540000|2022-03-09 12:22:20|4240.69|4240.09|4239.32|4238.72|4240.82|4240.22|4239.19|4238.59|100
1646828550000|2022-03-09 12:22:30|4239.57|4238.97|4238.82|4238.22|4239.69|4239.09|4238.82|4238.22|48
1646828560000|2022-03-09 12:22:40|4239.07|4238.47|4238.94|4238.34|4239.19|4238.59|4238.94|4238.34|26
1646828570000|2022-03-09 12:22:50|4239.07|4238.47|4239.07|4238.47|4239.07|4238.47|4238.82|4238.22|18
1646828580000|2022-03-09 12:23:00|4238.94|4238.34|4238.57|4237.97|4239.32|4238.72|4238.44|4237.84|88
1646828590000|2022-03-09 12:23:10|4238.44|4237.84|4238.94|4238.34|4239.19|4238.59|4238.32|4237.72|64
1646828600000|2022-03-09 12:23:20|4239.32|4238.72|4239.07|4238.47|4239.32|4238.72|4238.57|4237.97|75
1646828610000|2022-03-09 12:23:30|4238.94|4238.34|4238.82|4238.22|4239.07|4238.47|4238.57|4237.97|191
1646828620000|2022-03-09 12:23:40|4239.32|4238.72|4239.57|4238.97|4239.57|4238.97|4239.32|4238.72|63
1646828630000|2022-03-09 12:23:50|4239.82|4239.22|4240.19|4239.59|4240.32|4239.72|4239.82|4239.22|65
1646828640000|2022-03-09 12:24:00|4240.07|4239.47|4240.82|4240.22|4240.82|4240.22|4240.07|4239.47|48
1646828650000|2022-03-09 12:24:10|4240.69|4240.09|4241.32|4240.72|4241.32|4240.72|4240.69|4240.09|54
1646828660000|2022-03-09 12:24:20|4241.57|4240.97|4241.57|4240.97|4241.57|4240.97|4241.19|4240.59|37
1646828670000|2022-03-09 12:24:30|4241.44|4240.84|4240.57|4239.97|4241.57|4240.97|4240.57|4239.97|116
1646828680000|2022-03-09 12:24:40|4240.32|4239.72|4240.07|4239.47|4240.44|4239.84|4240.07|4239.47|79
1646828690000|2022-03-09 12:24:50|4239.82|4239.22|4239.07|4238.47|4239.82|4239.22|4239.07|4238.47|49
1646828700000|2022-03-09 12:25:00|4238.57|4237.97|4238.57|4237.97|4239.07|4238.47|4238.57|4237.97|79
1646828710000|2022-03-09 12:25:10|4238.44|4237.84|4238.82|4238.22|4239.07|4238.47|4238.44|4237.84|46
1646828720000|2022-03-09 12:25:20|4238.57|4237.97|4238.94|4238.34|4238.94|4238.34|4238.57|4237.97|49
1646828730000|2022-03-09 12:25:30|4239.07|4238.47|4238.82|4238.22|4239.07|4238.47|4238.69|4238.09|32
1646828740000|2022-03-09 12:25:40|4238.94|4238.34|4239.69|4239.09|4240.07|4239.47|4238.94|4238.34|131
1646828750000|2022-03-09 12:25:50|4239.82|4239.22|4239.32|4238.72|4240.07|4239.47|4239.32|4238.72|33
1646828760000|2022-03-09 12:26:00|4239.57|4238.97|4240.82|4240.22|4240.94|4240.34|4239.07|4238.47|160
1646828770000|2022-03-09 12:26:10|4240.69|4240.09|4240.07|4239.47|4240.82|4240.22|4239.69|4239.09|61
1646828780000|2022-03-09 12:26:20|4239.94|4239.34|4238.82|4238.22|4239.94|4239.34|4238.82|4238.22|78
1646828790000|2022-03-09 12:26:30|4238.57|4237.97|4239.19|4238.59|4239.57|4238.97|4237.82|4237.22|164
1646828800000|2022-03-09 12:26:40|4239.32|4238.72|4238.94|4238.34|4239.32|4238.72|4238.57|4237.97|23
1646828810000|2022-03-09 12:26:50|4239.07|4238.47|4238.94|4238.34|4239.32|4238.72|4238.82|4238.22|55
1646828820000|2022-03-09 12:27:00|4238.69|4238.09|4238.07|4237.47|4238.69|4238.09|4238.07|4237.47|47
1646828830000|2022-03-09 12:27:10|4238.32|4237.72|4239.32|4238.72|4239.32|4238.72|4238.32|4237.72|92
1646828840000|2022-03-09 12:27:20|4239.19|4238.59|4238.82|4238.22|4239.57|4238.97|4238.82|4238.22|72
1646828850000|2022-03-09 12:27:30|4239.07|4238.47|4239.57|4238.97|4239.69|4239.09|4238.82|4238.22|106
1646828860000|2022-03-09 12:27:40|4239.44|4238.84|4239.19|4238.59|4239.57|4238.97|4239.07|4238.47|27
1646828870000|2022-03-09 12:27:50|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|4238.69|4238.09|44
1646828880000|2022-03-09 12:28:00|4239.44|4238.84|4239.82|4239.22|4239.82|4239.22|4239.32|4238.72|12
1646828890000|2022-03-09 12:28:10|4239.57|4238.97|4237.94|4237.34|4239.57|4238.97|4237.94|4237.34|82
1646828900000|2022-03-09 12:28:20|4237.82|4237.22|4237.69|4237.09|4238.32|4237.72|4237.69|4237.09|31
1646828910000|2022-03-09 12:28:30|4237.82|4237.22|4237.44|4236.84|4237.82|4237.22|4237.44|4236.84|53
1646828920000|2022-03-09 12:28:40|4237.57|4236.97|4238.57|4237.97|4238.69|4238.09|4237.57|4236.97|146
1646828930000|2022-03-09 12:28:50|4238.44|4237.84|4238.19|4237.59|4238.57|4237.97|4238.07|4237.47|61
1646828940000|2022-03-09 12:29:00|4238.32|4237.72|4238.07|4237.47|4238.57|4237.97|4237.94|4237.34|50
1646828950000|2022-03-09 12:29:10|4237.94|4237.34|4238.44|4237.84|4238.44|4237.84|4237.94|4237.34|31
1646828960000|2022-03-09 12:29:20|4238.32|4237.72|4238.44|4237.84|4238.57|4237.97|4238.07|4237.47|40
1646828970000|2022-03-09 12:29:30|4238.32|4237.72|4238.57|4237.97|4238.57|4237.97|4238.32|4237.72|13
1646828980000|2022-03-09 12:29:40|4238.69|4238.09|4238.19|4237.59|4238.69|4238.09|4238.19|4237.59|18
1646828990000|2022-03-09 12:29:50|4238.32|4237.72|4238.57|4237.97|4238.69|4238.09|4238.19|4237.59|23
1646829000000|2022-03-09 12:30:00|4238.82|4238.22|4240.19|4239.59|4240.44|4239.84|4238.82|4238.22|134
1646829010000|2022-03-09 12:30:10|4240.07|4239.47|4240.69|4240.09|4240.69|4240.09|4240.07|4239.47|35
1646829020000|2022-03-09 12:30:20|4240.44|4239.84|4240.82|4240.22|4240.82|4240.22|4240.32|4239.72|37
1646829030000|2022-03-09 12:30:30|4240.32|4239.72|4240.69|4240.09|4241.07|4240.47|4240.19|4239.59|137
1646829040000|2022-03-09 12:30:40|4240.57|4239.97|4240.82|4240.22|4241.44|4240.84|4240.32|4239.72|102
1646829050000|2022-03-09 12:30:50|4240.44|4239.84|4239.57|4238.97|4240.44|4239.84|4239.44|4238.84|46
1646829060000|2022-03-09 12:31:00|4239.69|4239.09|4239.32|4238.72|4239.94|4239.34|4239.32|4238.72|38
1646829070000|2022-03-09 12:31:10|4239.07|4238.47|4239.32|4238.72|4239.44|4238.84|4238.94|4238.34|71
1646829080000|2022-03-09 12:31:20|4239.82|4239.22|4239.07|4238.47|4239.82|4239.22|4239.07|4238.47|63
1646829090000|2022-03-09 12:31:30|4238.57|4237.97|4239.07|4238.47|4239.07|4238.47|4238.57|4237.97|31
1646829100000|2022-03-09 12:31:40|4238.94|4238.34|4238.32|4237.72|4238.94|4238.34|4238.32|4237.72|66
1646829110000|2022-03-09 12:31:50|4237.57|4236.97|4237.07|4236.47|4237.57|4236.97|4237.07|4236.47|142
1646829120000|2022-03-09 12:32:00|4237.32|4236.72|4237.57|4236.97|4237.69|4237.09|4237.07|4236.47|61
1646829130000|2022-03-09 12:32:10|4237.07|4236.47|4236.57|4235.97|4237.32|4236.72|4236.44|4235.84|155
1646829140000|2022-03-09 12:32:20|4236.32|4235.72|4236.32|4235.72|4236.57|4235.97|4236.07|4235.47|91
1646829150000|2022-03-09 12:32:30|4236.07|4235.47|4236.57|4235.97|4236.57|4235.97|4235.94|4235.34|160
1646829160000|2022-03-09 12:32:40|4236.69|4236.09|4236.32|4235.72|4236.94|4236.34|4236.32|4235.72|62
1646829170000|2022-03-09 12:32:50|4236.07|4235.47|4236.32|4235.72|4236.32|4235.72|4236.07|4235.47|16
1646829180000|2022-03-09 12:33:00|4236.44|4235.84|4235.69|4235.09|4236.57|4235.97|4235.57|4234.97|65
1646829190000|2022-03-09 12:33:10|4235.57|4234.97|4235.82|4235.22|4235.82|4235.22|4235.32|4234.72|26
1646829200000|2022-03-09 12:33:20|4236.07|4235.47|4235.94|4235.34|4236.32|4235.72|4235.94|4235.34|17
1646829210000|2022-03-09 12:33:30|4236.07|4235.47|4236.94|4236.34|4236.94|4236.34|4236.07|4235.47|48
1646829220000|2022-03-09 12:33:40|4237.07|4236.47|4237.57|4236.97|4237.57|4236.97|4237.07|4236.47|38
1646829230000|2022-03-09 12:33:50|4237.69|4237.09|4239.07|4238.47|4239.07|4238.47|4237.44|4236.84|159
1646829240000|2022-03-09 12:34:00|4239.32|4238.72|4238.07|4237.47|4239.94|4239.34|4237.82|4237.22|148
1646829250000|2022-03-09 12:34:10|4238.19|4237.59|4237.69|4237.09|4238.44|4237.84|4237.57|4236.97|25
1646829260000|2022-03-09 12:34:20|4237.82|4237.22|4238.32|4237.72|4238.57|4237.97|4237.82|4237.22|26
1646829270000|2022-03-09 12:34:30|4238.44|4237.84|4239.32|4238.72|4239.32|4238.72|4238.44|4237.84|43
1646829280000|2022-03-09 12:34:40|4239.44|4238.84|4239.82|4239.22|4239.94|4239.34|4239.44|4238.84|33
1646829290000|2022-03-09 12:34:50|4240.07|4239.47|4240.44|4239.84|4240.57|4239.97|4240.07|4239.47|26
1646829300000|2022-03-09 12:35:00|4240.32|4239.72|4240.07|4239.47|4240.44|4239.84|4239.82|4239.22|68
1646829310000|2022-03-09 12:35:10|4239.94|4239.34|4240.19|4239.59|4240.19|4239.59|4239.57|4238.97|28
1646829320000|2022-03-09 12:35:20|4240.07|4239.47|4240.57|4239.97|4240.57|4239.97|4240.07|4239.47|20
1646829330000|2022-03-09 12:35:30|4240.32|4239.72|4241.32|4240.72|4241.32|4240.72|4240.32|4239.72|36
1646829340000|2022-03-09 12:35:40|4241.44|4240.84|4241.69|4241.09|4243.07|4242.47|4241.44|4240.84|278
1646829350000|2022-03-09 12:35:50|4241.57|4240.97|4241.07|4240.47|4241.57|4240.97|4240.94|4240.34|37
1646829360000|2022-03-09 12:36:00|4240.94|4240.34|4241.82|4241.22|4241.82|4241.22|4240.82|4240.22|50
1646829370000|2022-03-09 12:36:10|4241.94|4241.34|4241.57|4240.97|4242.19|4241.59|4241.07|4240.47|158
1646829380000|2022-03-09 12:36:20|4241.69|4241.09|4240.94|4240.34|4241.82|4241.22|4240.94|4240.34|43
1646829390000|2022-03-09 12:36:30|4240.69|4240.09|4240.32|4239.72|4240.82|4240.22|4240.32|4239.72|46
1646829400000|2022-03-09 12:36:40|4240.07|4239.47|4240.07|4239.47|4240.19|4239.59|4240.07|4239.47|39
1646829410000|2022-03-09 12:36:50|4239.82|4239.22|4240.07|4239.47|4240.07|4239.47|4239.82|4239.22|14
1646829420000|2022-03-09 12:37:00|4240.32|4239.72|4240.44|4239.84|4240.69|4240.09|4240.32|4239.72|34
1646829430000|2022-03-09 12:37:10|4240.57|4239.97|4240.82|4240.22|4240.94|4240.34|4240.57|4239.97|6
1646829440000|2022-03-09 12:37:20|4240.57|4239.97|4239.57|4238.97|4240.82|4240.22|4239.57|4238.97|56
1646829450000|2022-03-09 12:37:30|4239.44|4238.84|4239.94|4239.34|4240.07|4239.47|4239.32|4238.72|43
1646829460000|2022-03-09 12:37:40|4240.07|4239.47|4240.32|4239.72|4240.57|4239.97|4239.94|4239.34|71
1646829470000|2022-03-09 12:37:50|4240.44|4239.84|4239.57|4238.97|4240.44|4239.84|4239.57|4238.97|31
1646829480000|2022-03-09 12:38:00|4239.69|4239.09|4237.94|4237.34|4239.69|4239.09|4237.82|4237.22|193
1646829490000|2022-03-09 12:38:10|4237.82|4237.22|4237.07|4236.47|4238.07|4237.47|4237.07|4236.47|63
1646829500000|2022-03-09 12:38:20|4236.82|4236.22|4237.32|4236.72|4237.44|4236.84|4236.82|4236.22|97
1646829510000|2022-03-09 12:38:30|4237.07|4236.47|4237.57|4236.97|4237.57|4236.97|4236.82|4236.22|30
1646829520000|2022-03-09 12:38:40|4237.32|4236.72|4236.57|4235.97|4237.32|4236.72|4236.07|4235.47|133
1646829530000|2022-03-09 12:38:50|4236.44|4235.84|4236.07|4235.47|4236.57|4235.97|4235.69|4235.09|84
1646829540000|2022-03-09 12:39:00|4235.82|4235.22|4235.82|4235.22|4236.19|4235.59|4235.32|4234.72|155
1646829550000|2022-03-09 12:39:10|4235.69|4235.09|4235.32|4234.72|4235.82|4235.22|4235.07|4234.47|114
1646829560000|2022-03-09 12:39:20|4235.57|4234.97|4234.82|4234.22|4235.57|4234.97|4234.57|4233.97|208
1646829570000|2022-03-09 12:39:30|4235.07|4234.47|4236.32|4235.72|4236.57|4235.97|4234.94|4234.34|238
1646829580000|2022-03-09 12:39:40|4235.94|4235.34|4236.44|4235.84|4236.57|4235.97|4235.82|4235.22|98
1646829590000|2022-03-09 12:39:50|4236.57|4235.97|4236.82|4236.22|4236.82|4236.22|4236.07|4235.47|56
1646829600000|2022-03-09 12:40:00|4236.94|4236.34|4237.19|4236.59|4237.57|4236.97|4236.94|4236.34|74
1646829610000|2022-03-09 12:40:10|4237.07|4236.47|4237.44|4236.84|4237.69|4237.09|4237.07|4236.47|75
1646829620000|2022-03-09 12:40:20|4237.32|4236.72|4237.57|4236.97|4237.57|4236.97|4237.32|4236.72|24
1646829630000|2022-03-09 12:40:30|4237.32|4236.72|4237.32|4236.72|4237.94|4237.34|4236.94|4236.34|126
1646829640000|2022-03-09 12:40:40|4237.44|4236.84|4237.57|4236.97|4237.57|4236.97|4236.94|4236.34|67
1646829650000|2022-03-09 12:40:50|4237.32|4236.72|4237.94|4237.34|4237.94|4237.34|4237.07|4236.47|134
1646829660000|2022-03-09 12:41:00|4238.07|4237.47|4237.82|4237.22|4238.07|4237.47|4236.57|4235.97|157
1646829670000|2022-03-09 12:41:10|4238.07|4237.47|4238.19|4237.59|4238.19|4237.59|4237.94|4237.34|19
1646829680000|2022-03-09 12:41:20|4238.07|4237.47|4237.82|4237.22|4238.44|4237.84|4237.44|4236.84|37
1646829690000|2022-03-09 12:41:30|4238.07|4237.47|4237.57|4236.97|4238.19|4237.59|4237.57|4236.97|14
1646829700000|2022-03-09 12:41:40|4237.69|4237.09|4237.44|4236.84|4237.69|4237.09|4237.32|4236.72|46
1646829710000|2022-03-09 12:41:50|4237.69|4237.09|4237.32|4236.72|4237.69|4237.09|4237.32|4236.72|77
1646829720000|2022-03-09 12:42:00|4237.44|4236.84|4237.69|4237.09|4237.82|4237.22|4237.44|4236.84|15
1646829730000|2022-03-09 12:42:10|4237.57|4236.97|4237.44|4236.84|4237.57|4236.97|4237.19|4236.59|32
1646829740000|2022-03-09 12:42:20|4237.57|4236.97|4237.57|4236.97|4237.57|4236.97|4237.44|4236.84|40
1646829750000|2022-03-09 12:42:30|4237.32|4236.72|4237.57|4236.97|4237.57|4236.97|4237.32|4236.72|7
1646829760000|2022-03-09 12:42:40|4237.69|4237.09|4237.82|4237.22|4237.82|4237.22|4237.57|4236.97|19
1646829770000|2022-03-09 12:42:50|4237.94|4237.34|4237.19|4236.59|4238.07|4237.47|4236.94|4236.34|292
1646829780000|2022-03-09 12:43:00|4237.32|4236.72|4237.57|4236.97|4237.57|4236.97|4237.32|4236.72|24
1646829790000|2022-03-09 12:43:10|4237.44|4236.84|4237.82|4237.22|4237.82|4237.22|4237.44|4236.84|39
1646829800000|2022-03-09 12:43:20|4237.94|4237.34|4237.57|4236.97|4238.07|4237.47|4237.32|4236.72|17
1646829810000|2022-03-09 12:43:30|4237.32|4236.72|4237.69|4237.09|4237.69|4237.09|4237.32|4236.72|20
1646829820000|2022-03-09 12:43:40|4237.82|4237.22|4237.82|4237.22|4238.07|4237.47|4237.82|4237.22|51
1646829830000|2022-03-09 12:43:50|4238.07|4237.47|4237.82|4237.22|4238.07|4237.47|4237.82|4237.22|29
1646829840000|2022-03-09 12:44:00|4237.94|4237.34|4239.69|4239.09|4239.82|4239.22|4237.94|4237.34|210
1646829850000|2022-03-09 12:44:10|4239.94|4239.34|4241.19|4240.59|4241.32|4240.72|4239.82|4239.22|57
1646829860000|2022-03-09 12:44:20|4241.32|4240.72|4241.69|4241.09|4241.94|4241.34|4241.32|4240.72|160
1646829870000|2022-03-09 12:44:30|4241.82|4241.22|4242.07|4241.47|4242.07|4241.47|4241.57|4240.97|87
1646829880000|2022-03-09 12:44:40|4241.94|4241.34|4241.69|4241.09|4242.07|4241.47|4241.32|4240.72|327
1646829890000|2022-03-09 12:44:50|4241.57|4240.97|4241.44|4240.84|4242.19|4241.59|4241.32|4240.72|38
1646829900000|2022-03-09 12:45:00|4241.57|4240.97|4240.94|4240.34|4241.94|4241.34|4240.94|4240.34|58
1646829910000|2022-03-09 12:45:10|4241.07|4240.47|4241.94|4241.34|4241.94|4241.34|4241.07|4240.47|13
1646829920000|2022-03-09 12:45:20|4242.07|4241.47|4244.32|4243.72|4244.32|4243.72|4241.82|4241.22|257
1646829930000|2022-03-09 12:45:30|4244.44|4243.84|4244.07|4243.47|4244.44|4243.84|4243.82|4243.22|184
1646829940000|2022-03-09 12:45:40|4244.32|4243.72|4243.82|4243.22|4244.32|4243.72|4243.57|4242.97|89
1646829950000|2022-03-09 12:45:50|4243.69|4243.09|4243.82|4243.22|4243.82|4243.22|4243.32|4242.72|88
1646829960000|2022-03-09 12:46:00|4243.69|4243.09|4244.32|4243.72|4244.57|4243.97|4243.57|4242.97|207
1646829970000|2022-03-09 12:46:10|4244.57|4243.97|4244.57|4243.97|4244.82|4244.22|4244.57|4243.97|110
1646829980000|2022-03-09 12:46:20|4244.32|4243.72|4243.44|4242.84|4244.32|4243.72|4243.32|4242.72|75
1646829990000|2022-03-09 12:46:30|4243.32|4242.72|4242.07|4241.47|4243.57|4242.97|4242.07|4241.47|146
1646830000000|2022-03-09 12:46:40|4242.57|4241.97|4242.82|4242.22|4243.32|4242.72|4242.57|4241.97|129
1646830010000|2022-03-09 12:46:50|4242.57|4241.97|4242.82|4242.22|4242.94|4242.34|4242.57|4241.97|43
1646830020000|2022-03-09 12:47:00|4242.57|4241.97|4242.57|4241.97|4243.07|4242.47|4242.57|4241.97|69
1646830030000|2022-03-09 12:47:10|4242.32|4241.72|4241.82|4241.22|4242.32|4241.72|4241.82|4241.22|48
1646830040000|2022-03-09 12:47:20|4241.57|4240.97|4241.57|4240.97|4241.82|4241.22|4241.32|4240.72|64
1646830050000|2022-03-09 12:47:30|4241.19|4240.59|4241.57|4240.97|4241.82|4241.22|4240.57|4239.97|285
1646830060000|2022-03-09 12:47:40|4241.69|4241.09|4241.32|4240.72|4241.82|4241.22|4241.19|4240.59|75
1646830070000|2022-03-09 12:47:50|4241.07|4240.47|4240.94|4240.34|4241.07|4240.47|4240.69|4240.09|44
1646830080000|2022-03-09 12:48:00|4241.07|4240.47|4240.57|4239.97|4241.07|4240.47|4240.57|4239.97|23
1646830090000|2022-03-09 12:48:10|4240.82|4240.22|4241.07|4240.47|4241.32|4240.72|4240.69|4240.09|46
1646830100000|2022-03-09 12:48:20|4240.82|4240.22|4239.57|4238.97|4240.82|4240.22|4239.32|4238.72|111
1646830110000|2022-03-09 12:48:30|4239.94|4239.34|4239.82|4239.22|4240.07|4239.47|4239.82|4239.22|171
1646830120000|2022-03-09 12:48:40|4240.57|4239.97|4240.07|4239.47|4240.57|4239.97|4240.07|4239.47|127
1646830130000|2022-03-09 12:48:50|4240.32|4239.72|4239.82|4239.22|4240.57|4239.97|4239.82|4239.22|92
1646830140000|2022-03-09 12:49:00|4240.07|4239.47|4239.32|4238.72|4240.07|4239.47|4239.32|4238.72|116
1646830150000|2022-03-09 12:49:10|4239.07|4238.47|4238.07|4237.47|4239.07|4238.47|4238.07|4237.47|99
1646830160000|2022-03-09 12:49:20|4238.32|4237.72|4238.32|4237.72|4238.44|4237.84|4238.07|4237.47|62
1646830170000|2022-03-09 12:49:30|4238.44|4237.84|4238.57|4237.97|4238.57|4237.97|4238.32|4237.72|60
1646830180000|2022-03-09 12:49:40|4238.69|4238.09|4240.07|4239.47|4240.19|4239.59|4238.57|4237.97|114
1646830190000|2022-03-09 12:49:50|4239.94|4239.34|4240.69|4240.09|4240.94|4240.34|4239.94|4239.34|181
1646830200000|2022-03-09 12:50:00|4240.44|4239.84|4241.07|4240.47|4241.82|4241.22|4240.44|4239.84|294
1646830210000|2022-03-09 12:50:10|4241.44|4240.84|4240.57|4239.97|4241.44|4240.84|4240.44|4239.84|201
1646830220000|2022-03-09 12:50:20|4240.69|4240.09|4240.32|4239.72|4240.69|4240.09|4239.82|4239.22|160
1646830230000|2022-03-09 12:50:30|4240.19|4239.59|4241.07|4240.47|4241.19|4240.59|4240.19|4239.59|83
1646830240000|2022-03-09 12:50:40|4240.69|4240.09|4241.07|4240.47|4241.07|4240.47|4240.44|4239.84|56
1646830250000|2022-03-09 12:50:50|4241.19|4240.59|4241.32|4240.72|4241.82|4241.22|4241.19|4240.59|47
1646830260000|2022-03-09 12:51:00|4241.44|4240.84|4243.32|4242.72|4243.32|4242.72|4241.32|4240.72|161
1646830270000|2022-03-09 12:51:10|4243.57|4242.97|4243.07|4242.47|4243.57|4242.97|4242.82|4242.22|221
1646830280000|2022-03-09 12:51:20|4242.82|4242.22|4243.32|4242.72|4243.32|4242.72|4242.57|4241.97|66
1646830290000|2022-03-09 12:51:30|4243.07|4242.47|4243.07|4242.47|4243.32|4242.72|4242.82|4242.22|34
1646830300000|2022-03-09 12:51:40|4243.44|4242.84|4243.32|4242.72|4243.82|4243.22|4243.19|4242.59|91
1646830310000|2022-03-09 12:51:50|4243.57|4242.97|4243.69|4243.09|4243.82|4243.22|4243.44|4242.84|26
1646830320000|2022-03-09 12:52:00|4243.82|4243.22|4243.82|4243.22|4243.82|4243.22|4243.07|4242.47|98
1646830330000|2022-03-09 12:52:10|4243.94|4243.34|4244.07|4243.47|4244.32|4243.72|4243.57|4242.97|113
1646830340000|2022-03-09 12:52:20|4244.32|4243.72|4243.94|4243.34|4244.57|4243.97|4243.69|4243.09|89
1646830350000|2022-03-09 12:52:30|4243.82|4243.22|4244.07|4243.47|4244.07|4243.47|4243.57|4242.97|31
1646830360000|2022-03-09 12:52:40|4243.82|4243.22|4243.69|4243.09|4243.82|4243.22|4243.57|4242.97|68
1646830370000|2022-03-09 12:52:50|4243.82|4243.22|4243.57|4242.97|4244.07|4243.47|4243.32|4242.72|66
1646830380000|2022-03-09 12:53:00|4243.44|4242.84|4243.32|4242.72|4243.57|4242.97|4242.94|4242.34|79
1646830390000|2022-03-09 12:53:10|4243.07|4242.47|4243.32|4242.72|4243.32|4242.72|4243.07|4242.47|21
1646830400000|2022-03-09 12:53:20|4243.44|4242.84|4243.57|4242.97|4243.82|4243.22|4243.44|4242.84|66
1646830410000|2022-03-09 12:53:30|4243.44|4242.84|4243.32|4242.72|4243.57|4242.97|4243.32|4242.72|71
1646830420000|2022-03-09 12:53:40|4243.07|4242.47|4242.82|4242.22|4243.19|4242.59|4242.82|4242.22|86
1646830430000|2022-03-09 12:53:50|4243.07|4242.47|4243.57|4242.97|4243.57|4242.97|4243.07|4242.47|111
1646830440000|2022-03-09 12:54:00|4243.32|4242.72|4243.32|4242.72|4243.57|4242.97|4243.32|4242.72|72
1646830450000|2022-03-09 12:54:10|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4242.69|4242.09|76
1646830460000|2022-03-09 12:54:20|4243.19|4242.59|4242.82|4242.22|4243.32|4242.72|4242.69|4242.09|49
1646830470000|2022-03-09 12:54:30|4242.57|4241.97|4243.57|4242.97|4243.57|4242.97|4242.57|4241.97|95
1646830480000|2022-03-09 12:54:40|4243.69|4243.09|4243.57|4242.97|4244.07|4243.47|4243.57|4242.97|41
1646830490000|2022-03-09 12:54:50|4243.69|4243.09|4243.69|4243.09|4243.82|4243.22|4243.57|4242.97|19
1646830500000|2022-03-09 12:55:00|4243.57|4242.97|4244.69|4244.09|4244.69|4244.09|4243.57|4242.97|99
1646830510000|2022-03-09 12:55:10|4244.57|4243.97|4244.69|4244.09|4245.19|4244.59|4244.57|4243.97|111
1646830520000|2022-03-09 12:55:20|4244.57|4243.97|4244.57|4243.97|4244.82|4244.22|4244.57|4243.97|43
1646830530000|2022-03-09 12:55:30|4244.69|4244.09|4245.07|4244.47|4245.32|4244.72|4244.69|4244.09|65
1646830540000|2022-03-09 12:55:40|4245.19|4244.59|4244.82|4244.22|4245.44|4244.84|4244.82|4244.22|48
1646830550000|2022-03-09 12:55:50|4245.07|4244.47|4243.94|4243.34|4245.07|4244.47|4243.94|4243.34|70
1646830560000|2022-03-09 12:56:00|4244.07|4243.47|4244.82|4244.22|4245.32|4244.72|4244.07|4243.47|148
1646830570000|2022-03-09 12:56:10|4244.94|4244.34|4243.32|4242.72|4244.94|4244.34|4243.07|4242.47|101
1646830580000|2022-03-09 12:56:20|4243.44|4242.84|4243.32|4242.72|4243.69|4243.09|4242.94|4242.34|46
1646830590000|2022-03-09 12:56:30|4243.07|4242.47|4243.44|4242.84|4243.57|4242.97|4242.94|4242.34|57
1646830600000|2022-03-09 12:56:40|4243.57|4242.97|4243.57|4242.97|4243.82|4243.22|4243.57|4242.97|73
1646830610000|2022-03-09 12:56:50|4243.69|4243.09|4243.57|4242.97|4243.94|4243.34|4243.57|4242.97|33
1646830620000|2022-03-09 12:57:00|4243.82|4243.22|4243.44|4242.84|4244.07|4243.47|4243.32|4242.72|80
1646830630000|2022-03-09 12:57:10|4243.57|4242.97|4242.57|4241.97|4243.57|4242.97|4242.57|4241.97|107
1646830640000|2022-03-09 12:57:20|4242.69|4242.09|4242.82|4242.22|4243.07|4242.47|4242.57|4241.97|61
1646830650000|2022-03-09 12:57:30|4242.69|4242.09|4242.32|4241.72|4242.82|4242.22|4242.32|4241.72|23
1646830660000|2022-03-09 12:57:40|4242.44|4241.84|4242.32|4241.72|4242.94|4242.34|4242.32|4241.72|50
1646830670000|2022-03-09 12:57:50|4242.19|4241.59|4242.57|4241.97|4242.57|4241.97|4242.07|4241.47|23
1646830680000|2022-03-09 12:58:00|4242.44|4241.84|4242.32|4241.72|4242.57|4241.97|4242.07|4241.47|48
1646830690000|2022-03-09 12:58:10|4242.19|4241.59|4242.32|4241.72|4242.32|4241.72|4241.82|4241.22|26
1646830700000|2022-03-09 12:58:20|4242.57|4241.97|4243.82|4243.22|4243.82|4243.22|4242.57|4241.97|51
1646830710000|2022-03-09 12:58:30|4244.07|4243.47|4244.69|4244.09|4244.94|4244.34|4244.07|4243.47|124
1646830720000|2022-03-09 12:58:40|4244.44|4243.84|4244.44|4243.84|4244.44|4243.84|4243.69|4243.09|70
1646830730000|2022-03-09 12:58:50|4244.32|4243.72|4245.32|4244.72|4245.32|4244.72|4243.94|4243.34|257
1646830740000|2022-03-09 12:59:00|4245.57|4244.97|4246.32|4245.72|4246.82|4246.22|4245.57|4244.97|295
1646830750000|2022-03-09 12:59:10|4246.19|4245.59|4246.32|4245.72|4246.32|4245.72|4245.82|4245.22|109
1646830760000|2022-03-09 12:59:20|4246.07|4245.47|4246.57|4245.97|4246.57|4245.97|4246.07|4245.47|70
1646830770000|2022-03-09 12:59:30|4246.32|4245.72|4246.57|4245.97|4246.82|4246.22|4246.19|4245.59|244
1646830780000|2022-03-09 12:59:40|4246.32|4245.72|4245.82|4245.22|4246.44|4245.84|4245.32|4244.72|128
1646830790000|2022-03-09 12:59:50|4245.69|4245.09|4245.19|4244.59|4245.82|4245.22|4245.07|4244.47|72
1646830800000|2022-03-09 13:00:00|4245.57|4244.97|4248.07|4247.47|4248.82|4248.22|4245.57|4244.97|461
1646830810000|2022-03-09 13:00:10|4247.94|4247.34|4247.94|4247.34|4248.57|4247.97|4247.57|4246.97|310
1646830820000|2022-03-09 13:00:20|4248.07|4247.47|4247.32|4246.72|4248.07|4247.47|4247.07|4246.47|105
1646830830000|2022-03-09 13:00:30|4247.44|4246.84|4247.32|4246.72|4247.57|4246.97|4246.94|4246.34|62
1646830840000|2022-03-09 13:00:40|4247.19|4246.59|4247.82|4247.22|4247.82|4247.22|4247.07|4246.47|53
1646830850000|2022-03-09 13:00:50|4248.07|4247.47|4248.07|4247.47|4248.82|4248.22|4247.82|4247.22|132
1646830860000|2022-03-09 13:01:00|4248.19|4247.59|4247.69|4247.09|4248.57|4247.97|4247.44|4246.84|142
1646830870000|2022-03-09 13:01:10|4247.57|4246.97|4247.57|4246.97|4248.07|4247.47|4247.57|4246.97|73
1646830880000|2022-03-09 13:01:20|4247.94|4247.34|4247.19|4246.59|4248.07|4247.47|4247.19|4246.59|108
1646830890000|2022-03-09 13:01:30|4247.07|4246.47|4247.82|4247.22|4248.07|4247.47|4247.07|4246.47|52
1646830900000|2022-03-09 13:01:40|4248.07|4247.47|4247.69|4247.09|4248.07|4247.47|4247.57|4246.97|48
1646830910000|2022-03-09 13:01:50|4247.82|4247.22|4248.07|4247.47|4248.19|4247.59|4247.82|4247.22|40
1646830920000|2022-03-09 13:02:00|4248.32|4247.72|4247.32|4246.72|4248.32|4247.72|4247.32|4246.72|85
1646830930000|2022-03-09 13:02:10|4247.44|4246.84|4248.82|4248.22|4248.82|4248.22|4247.32|4246.72|179
1646830940000|2022-03-09 13:02:20|4249.07|4248.47|4250.07|4249.47|4250.57|4249.97|4249.07|4248.47|403
1646830950000|2022-03-09 13:02:30|4249.82|4249.22|4251.19|4250.59|4251.57|4250.97|4249.82|4249.22|453
1646830960000|2022-03-09 13:02:40|4251.32|4250.72|4251.44|4250.84|4251.57|4250.97|4251.32|4250.72|72
1646830970000|2022-03-09 13:02:50|4251.57|4250.97|4250.07|4249.47|4251.82|4251.22|4250.07|4249.47|539
1646830980000|2022-03-09 13:03:00|4249.94|4249.34|4249.07|4248.47|4249.94|4249.34|4248.94|4248.34|117
1646830990000|2022-03-09 13:03:10|4249.19|4248.59|4250.57|4249.97|4250.57|4249.97|4249.07|4248.47|199
1646831000000|2022-03-09 13:03:20|4250.44|4249.84|4250.32|4249.72|4250.82|4250.22|4249.57|4248.97|59
1646831010000|2022-03-09 13:03:30|4250.57|4249.97|4250.44|4249.84|4250.57|4249.97|4250.07|4249.47|71
1646831020000|2022-03-09 13:03:40|4250.57|4249.97|4249.32|4248.72|4250.57|4249.97|4249.32|4248.72|151
1646831030000|2022-03-09 13:03:50|4249.07|4248.47|4249.57|4248.97|4249.82|4249.22|4249.07|4248.47|242
1646831040000|2022-03-09 13:04:00|4249.82|4249.22|4249.44|4248.84|4250.07|4249.47|4249.44|4248.84|110
1646831050000|2022-03-09 13:04:10|4249.57|4248.97|4248.57|4247.97|4249.57|4248.97|4248.07|4247.47|198
1646831060000|2022-03-09 13:04:20|4248.32|4247.72|4247.07|4246.47|4248.57|4247.97|4247.07|4246.47|161
1646831070000|2022-03-09 13:04:30|4246.82|4246.22|4247.07|4246.47|4247.32|4246.72|4246.32|4245.72|376
1646831080000|2022-03-09 13:04:40|4247.32|4246.72|4246.07|4245.47|4247.57|4246.97|4246.07|4245.47|232
1646831090000|2022-03-09 13:04:50|4246.19|4245.59|4246.07|4245.47|4246.32|4245.72|4246.07|4245.47|68
1646831100000|2022-03-09 13:05:00|4246.19|4245.59|4246.57|4245.97|4246.82|4246.22|4245.69|4245.09|181
1646831110000|2022-03-09 13:05:10|4246.32|4245.72|4246.32|4245.72|4246.32|4245.72|4245.82|4245.22|173
1646831120000|2022-03-09 13:05:20|4246.44|4245.84|4246.07|4245.47|4246.57|4245.97|4245.82|4245.22|80
1646831130000|2022-03-09 13:05:30|4246.32|4245.72|4245.57|4244.97|4246.32|4245.72|4245.32|4244.72|170
1646831140000|2022-03-09 13:05:40|4245.32|4244.72|4244.32|4243.72|4245.69|4245.09|4244.32|4243.72|146
1646831150000|2022-03-09 13:05:50|4244.44|4243.84|4244.07|4243.47|4244.57|4243.97|4244.07|4243.47|88
1646831160000|2022-03-09 13:06:00|4243.94|4243.34|4243.82|4243.22|4244.32|4243.72|4243.82|4243.22|97
1646831170000|2022-03-09 13:06:10|4244.07|4243.47|4245.69|4245.09|4245.69|4245.09|4244.07|4243.47|176
1646831180000|2022-03-09 13:06:20|4245.82|4245.22|4245.32|4244.72|4246.32|4245.72|4245.32|4244.72|128
1646831190000|2022-03-09 13:06:30|4245.07|4244.47|4245.57|4244.97|4245.69|4245.09|4244.94|4244.34|52
1646831200000|2022-03-09 13:06:40|4245.69|4245.09|4245.07|4244.47|4246.07|4245.47|4245.07|4244.47|64
1646831210000|2022-03-09 13:06:50|4245.19|4244.59|4245.19|4244.59|4245.57|4244.97|4245.19|4244.59|23
1646831220000|2022-03-09 13:07:00|4245.57|4244.97|4245.69|4245.09|4245.82|4245.22|4245.32|4244.72|35
1646831230000|2022-03-09 13:07:10|4245.82|4245.22|4245.69|4245.09|4245.82|4245.22|4245.32|4244.72|31
1646831240000|2022-03-09 13:07:20|4245.82|4245.22|4246.44|4245.84|4246.44|4245.84|4245.69|4245.09|54
1646831250000|2022-03-09 13:07:30|4246.07|4245.47|4246.32|4245.72|4246.32|4245.72|4245.19|4244.59|108
1646831260000|2022-03-09 13:07:40|4246.82|4246.22|4246.57|4245.97|4246.82|4246.22|4246.07|4245.47|87
1646831270000|2022-03-09 13:07:50|4246.82|4246.22|4246.19|4245.59|4246.82|4246.22|4246.07|4245.47|34
1646831280000|2022-03-09 13:08:00|4246.07|4245.47|4246.07|4245.47|4246.32|4245.72|4245.82|4245.22|33
1646831290000|2022-03-09 13:08:10|4246.19|4245.59|4246.57|4245.97|4246.82|4246.22|4246.19|4245.59|59
1646831300000|2022-03-09 13:08:20|4247.07|4246.47|4247.07|4246.47|4247.32|4246.72|4247.07|4246.47|77
1646831310000|2022-03-09 13:08:30|4247.19|4246.59|4246.44|4245.84|4247.19|4246.59|4246.44|4245.84|32
1646831320000|2022-03-09 13:08:40|4246.57|4245.97|4247.07|4246.47|4247.07|4246.47|4246.57|4245.97|43
1646831330000|2022-03-09 13:08:50|4247.19|4246.59|4246.94|4246.34|4247.32|4246.72|4246.82|4246.22|45
1646831340000|2022-03-09 13:09:00|4246.82|4246.22|4246.57|4245.97|4246.94|4246.34|4246.57|4245.97|36
1646831350000|2022-03-09 13:09:10|4246.07|4245.47|4245.82|4245.22|4246.32|4245.72|4245.82|4245.22|23
1646831360000|2022-03-09 13:09:20|4246.07|4245.47|4247.44|4246.84|4247.57|4246.97|4246.07|4245.47|67
1646831370000|2022-03-09 13:09:30|4247.32|4246.72|4248.07|4247.47|4248.07|4247.47|4247.32|4246.72|38
1646831380000|2022-03-09 13:09:40|4248.19|4247.59|4247.82|4247.22|4248.57|4247.97|4247.57|4246.97|148
1646831390000|2022-03-09 13:09:50|4247.94|4247.34|4248.94|4248.34|4249.07|4248.47|4247.82|4247.22|145
1646831400000|2022-03-09 13:10:00|4248.57|4247.97|4248.19|4247.59|4248.69|4248.09|4248.19|4247.59|44
1646831410000|2022-03-09 13:10:10|4248.32|4247.72|4248.57|4247.97|4249.19|4248.59|4248.32|4247.72|116
1646831420000|2022-03-09 13:10:20|4248.69|4248.09|4248.82|4248.22|4249.32|4248.72|4248.57|4247.97|83
1646831430000|2022-03-09 13:10:30|4248.57|4247.97|4249.07|4248.47|4249.07|4248.47|4248.57|4247.97|81
1646831440000|2022-03-09 13:10:40|4249.32|4248.72|4249.57|4248.97|4249.57|4248.97|4249.07|4248.47|68
1646831450000|2022-03-09 13:10:50|4249.82|4249.22|4249.07|4248.47|4249.82|4249.22|4249.07|4248.47|121
1646831460000|2022-03-09 13:11:00|4248.94|4248.34|4248.07|4247.47|4248.94|4248.34|4248.07|4247.47|112
1646831470000|2022-03-09 13:11:10|4248.44|4247.84|4248.32|4247.72|4248.57|4247.97|4247.94|4247.34|103
1646831480000|2022-03-09 13:11:20|4248.44|4247.84|4247.82|4247.22|4248.44|4247.84|4247.82|4247.22|77
1646831490000|2022-03-09 13:11:30|4248.07|4247.47|4248.19|4247.59|4248.57|4247.97|4248.07|4247.47|61
1646831500000|2022-03-09 13:11:40|4248.32|4247.72|4248.57|4247.97|4248.57|4247.97|4248.32|4247.72|39
1646831510000|2022-03-09 13:11:50|4248.32|4247.72|4248.32|4247.72|4248.32|4247.72|4248.19|4247.59|23
1646831520000|2022-03-09 13:12:00|4248.44|4247.84|4248.32|4247.72|4248.57|4247.97|4248.32|4247.72|60
1646831530000|2022-03-09 13:12:10|4248.19|4247.59|4247.57|4246.97|4248.32|4247.72|4247.32|4246.72|136
1646831540000|2022-03-09 13:12:20|4246.82|4246.22|4246.32|4245.72|4247.32|4246.72|4245.82|4245.22|135
1646831550000|2022-03-09 13:12:30|4246.07|4245.47|4246.07|4245.47|4246.32|4245.72|4245.57|4244.97|112
1646831560000|2022-03-09 13:12:40|4245.94|4245.34|4245.57|4244.97|4245.94|4245.34|4245.32|4244.72|132
1646831570000|2022-03-09 13:12:50|4245.32|4244.72|4245.32|4244.72|4245.57|4244.97|4245.07|4244.47|44
1646831580000|2022-03-09 13:13:00|4245.19|4244.59|4244.07|4243.47|4245.57|4244.97|4244.07|4243.47|295
1646831590000|2022-03-09 13:13:10|4244.44|4243.84|4245.32|4244.72|4245.32|4244.72|4244.32|4243.72|122
1646831600000|2022-03-09 13:13:20|4244.94|4244.34|4244.57|4243.97|4244.94|4244.34|4244.57|4243.97|36
1646831610000|2022-03-09 13:13:30|4244.44|4243.84|4244.32|4243.72|4244.94|4244.34|4244.32|4243.72|138
1646831620000|2022-03-09 13:13:40|4244.19|4243.59|4244.32|4243.72|4244.57|4243.97|4244.19|4243.59|68
1646831630000|2022-03-09 13:13:50|4244.44|4243.84|4244.82|4244.22|4245.32|4244.72|4244.44|4243.84|72
1646831640000|2022-03-09 13:14:00|4244.69|4244.09|4244.82|4244.22|4245.07|4244.47|4244.32|4243.72|74
1646831650000|2022-03-09 13:14:10|4244.94|4244.34|4244.32|4243.72|4245.19|4244.59|4244.32|4243.72|30
1646831660000|2022-03-09 13:14:20|4244.07|4243.47|4244.57|4243.97|4244.57|4243.97|4244.07|4243.47|87
1646831670000|2022-03-09 13:14:30|4244.82|4244.22|4244.57|4243.97|4245.19|4244.59|4244.32|4243.72|146
1646831680000|2022-03-09 13:14:40|4244.07|4243.47|4243.32|4242.72|4244.07|4243.47|4242.94|4242.34|232
1646831690000|2022-03-09 13:14:50|4243.44|4242.84|4243.69|4243.09|4243.69|4243.09|4243.07|4242.47|101
1646831700000|2022-03-09 13:15:00|4243.82|4243.22|4245.69|4245.09|4245.82|4245.22|4243.57|4242.97|188
1646831710000|2022-03-09 13:15:10|4245.82|4245.22|4245.19|4244.59|4246.32|4245.72|4245.07|4244.47|122
1646831720000|2022-03-09 13:15:20|4245.07|4244.47|4245.07|4244.47|4245.57|4244.97|4244.82|4244.22|101
1646831730000|2022-03-09 13:15:30|4244.94|4244.34|4245.32|4244.72|4245.44|4244.84|4244.82|4244.22|22
1646831740000|2022-03-09 13:15:40|4245.44|4244.84|4245.44|4244.84|4245.82|4245.22|4244.94|4244.34|56
1646831750000|2022-03-09 13:15:50|4245.32|4244.72|4244.44|4243.84|4245.32|4244.72|4244.32|4243.72|69
1646831760000|2022-03-09 13:16:00|4244.57|4243.97|4244.32|4243.72|4244.82|4244.22|4244.19|4243.59|82
1646831770000|2022-03-09 13:16:10|4243.82|4243.22|4243.82|4243.22|4243.82|4243.22|4243.57|4242.97|180
1646831780000|2022-03-09 13:16:20|4244.32|4243.72|4244.57|4243.97|4244.82|4244.22|4244.32|4243.72|52
1646831790000|2022-03-09 13:16:30|4244.94|4244.34|4245.32|4244.72|4245.32|4244.72|4244.82|4244.22|80
1646831800000|2022-03-09 13:16:40|4245.07|4244.47|4244.82|4244.22|4245.07|4244.47|4244.82|4244.22|48
1646831810000|2022-03-09 13:16:50|4244.69|4244.09|4244.19|4243.59|4244.82|4244.22|4243.82|4243.22|40
1646831820000|2022-03-09 13:17:00|4244.32|4243.72|4244.82|4244.22|4244.82|4244.22|4244.19|4243.59|50
1646831830000|2022-03-09 13:17:10|4244.57|4243.97|4244.57|4243.97|4244.82|4244.22|4244.57|4243.97|16
1646831840000|2022-03-09 13:17:20|4244.69|4244.09|4244.32|4243.72|4244.94|4244.34|4244.19|4243.59|86
1646831850000|2022-03-09 13:17:30|4244.44|4243.84|4245.44|4244.84|4245.82|4245.22|4244.44|4243.84|144
1646831860000|2022-03-09 13:17:40|4245.57|4244.97|4245.57|4244.97|4245.82|4245.22|4245.44|4244.84|81
1646831870000|2022-03-09 13:17:50|4245.44|4244.84|4245.07|4244.47|4245.44|4244.84|4244.94|4244.34|28
1646831880000|2022-03-09 13:18:00|4244.94|4244.34|4245.32|4244.72|4245.57|4244.97|4244.94|4244.34|44
1646831890000|2022-03-09 13:18:10|4245.19|4244.59|4245.82|4245.22|4245.82|4245.22|4245.19|4244.59|74
1646831900000|2022-03-09 13:18:20|4245.57|4244.97|4245.82|4245.22|4245.82|4245.22|4245.57|4244.97|67
1646831910000|2022-03-09 13:18:30|4245.69|4245.09|4245.32|4244.72|4245.69|4245.09|4245.32|4244.72|30
1646831920000|2022-03-09 13:18:40|4245.57|4244.97|4245.57|4244.97|4245.69|4245.09|4245.32|4244.72|36
1646831930000|2022-03-09 13:18:50|4245.82|4245.22|4246.32|4245.72|4246.32|4245.72|4245.82|4245.22|117
1646831940000|2022-03-09 13:19:00|4246.19|4245.59|4246.07|4245.47|4246.57|4245.97|4246.07|4245.47|90
1646831950000|2022-03-09 13:19:10|4246.32|4245.72|4246.44|4245.84|4246.57|4245.97|4246.19|4245.59|46
1646831960000|2022-03-09 13:19:20|4246.57|4245.97|4246.57|4245.97|4246.82|4246.22|4246.44|4245.84|67
1646831970000|2022-03-09 13:19:30|4246.82|4246.22|4246.32|4245.72|4246.82|4246.22|4246.32|4245.72|53
1646831980000|2022-03-09 13:19:40|4246.44|4245.84|4246.57|4245.97|4246.57|4245.97|4246.32|4245.72|19
1646831990000|2022-03-09 13:19:50|4246.07|4245.47|4246.69|4246.09|4246.82|4246.22|4246.07|4245.47|57
1646832000000|2022-03-09 13:20:00|4246.57|4245.97|4245.57|4244.97|4246.57|4245.97|4245.32|4244.72|114
1646832010000|2022-03-09 13:20:10|4245.69|4245.09|4246.07|4245.47|4246.07|4245.47|4245.32|4244.72|39
1646832020000|2022-03-09 13:20:20|4246.32|4245.72|4246.32|4245.72|4246.82|4246.22|4246.32|4245.72|123
1646832030000|2022-03-09 13:20:30|4246.44|4245.84|4246.32|4245.72|4246.44|4245.84|4246.07|4245.47|97
1646832040000|2022-03-09 13:20:40|4246.57|4245.97|4246.32|4245.72|4246.57|4245.97|4246.07|4245.47|61
1646832050000|2022-03-09 13:20:50|4246.19|4245.59|4246.19|4245.59|4246.19|4245.59|4245.82|4245.22|89
1646832060000|2022-03-09 13:21:00|4246.32|4245.72|4245.32|4244.72|4246.44|4245.84|4245.07|4244.47|228
1646832070000|2022-03-09 13:21:10|4244.82|4244.22|4244.82|4244.22|4245.07|4244.47|4244.69|4244.09|114
1646832080000|2022-03-09 13:21:20|4244.94|4244.34|4244.94|4244.34|4245.32|4244.72|4244.57|4243.97|107
1646832090000|2022-03-09 13:21:30|4244.82|4244.22|4245.57|4244.97|4245.57|4244.97|4244.69|4244.09|99
1646832100000|2022-03-09 13:21:40|4245.44|4244.84|4245.82|4245.22|4246.07|4245.47|4245.32|4244.72|102
1646832110000|2022-03-09 13:21:50|4245.57|4244.97|4243.07|4242.47|4245.57|4244.97|4242.82|4242.22|578
1646832120000|2022-03-09 13:22:00|4243.19|4242.59|4243.32|4242.72|4244.32|4243.72|4243.19|4242.59|269
1646832130000|2022-03-09 13:22:10|4243.07|4242.47|4243.82|4243.22|4244.57|4243.97|4242.32|4241.72|288
1646832140000|2022-03-09 13:22:20|4243.44|4242.84|4243.32|4242.72|4243.57|4242.97|4242.82|4242.22|168
1646832150000|2022-03-09 13:22:30|4243.82|4243.22|4243.57|4242.97|4243.82|4243.22|4243.32|4242.72|85
1646832160000|2022-03-09 13:22:40|4243.44|4242.84|4243.82|4243.22|4243.82|4243.22|4243.32|4242.72|36
1646832170000|2022-03-09 13:22:50|4243.57|4242.97|4242.82|4242.22|4244.07|4243.47|4242.82|4242.22|131
1646832180000|2022-03-09 13:23:00|4242.94|4242.34|4242.32|4241.72|4242.94|4242.34|4241.94|4241.34|130
1646832190000|2022-03-09 13:23:10|4242.82|4242.22|4242.32|4241.72|4242.82|4242.22|4242.32|4241.72|130
1646832200000|2022-03-09 13:23:20|4242.44|4241.84|4242.32|4241.72|4242.69|4242.09|4241.82|4241.22|134
1646832210000|2022-03-09 13:23:30|4242.44|4241.84|4241.82|4241.22|4242.57|4241.97|4241.57|4240.97|107
1646832220000|2022-03-09 13:23:40|4241.94|4241.34|4241.32|4240.72|4241.94|4241.34|4241.07|4240.47|520
1646832230000|2022-03-09 13:23:50|4241.07|4240.47|4241.57|4240.97|4241.82|4241.22|4241.07|4240.47|188
1646832240000|2022-03-09 13:24:00|4241.44|4240.84|4242.32|4241.72|4242.32|4241.72|4241.32|4240.72|117
1646832250000|2022-03-09 13:24:10|4242.07|4241.47|4243.57|4242.97|4243.82|4243.22|4242.07|4241.47|157
1646832260000|2022-03-09 13:24:20|4243.69|4243.09|4243.82|4243.22|4243.82|4243.22|4243.44|4242.84|102
1646832270000|2022-03-09 13:24:30|4243.94|4243.34|4244.57|4243.97|4244.82|4244.22|4243.94|4243.34|83
1646832280000|2022-03-09 13:24:40|4244.44|4243.84|4244.69|4244.09|4244.69|4244.09|4244.32|4243.72|119
1646832290000|2022-03-09 13:24:50|4244.57|4243.97|4244.82|4244.22|4244.94|4244.34|4244.57|4243.97|53
1646832300000|2022-03-09 13:25:00|4244.94|4244.34|4244.57|4243.97|4244.94|4244.34|4244.57|4243.97|60
1646832310000|2022-03-09 13:25:10|4244.32|4243.72|4244.57|4243.97|4244.69|4244.09|4243.69|4243.09|60
1646832320000|2022-03-09 13:25:20|4244.69|4244.09|4245.19|4244.59|4245.44|4244.84|4244.69|4244.09|44
1646832330000|2022-03-09 13:25:30|4245.32|4244.72|4247.32|4246.72|4247.32|4246.72|4245.32|4244.72|248
1646832340000|2022-03-09 13:25:40|4247.57|4246.97|4248.57|4247.97|4248.57|4247.97|4247.57|4246.97|153
1646832350000|2022-03-09 13:25:50|4248.69|4248.09|4247.82|4247.22|4248.82|4248.22|4247.69|4247.09|102
1646832360000|2022-03-09 13:26:00|4247.94|4247.34|4247.32|4246.72|4248.07|4247.47|4247.07|4246.47|180
1646832370000|2022-03-09 13:26:10|4247.57|4246.97|4247.57|4246.97|4247.82|4247.22|4247.57|4246.97|41
1646832380000|2022-03-09 13:26:20|4247.19|4246.59|4247.57|4246.97|4247.82|4247.22|4247.19|4246.59|67
1646832390000|2022-03-09 13:26:30|4247.69|4247.09|4247.32|4246.72|4247.82|4247.22|4247.07|4246.47|45
1646832400000|2022-03-09 13:26:40|4247.19|4246.59|4247.32|4246.72|4247.44|4246.84|4247.07|4246.47|49
1646832410000|2022-03-09 13:26:50|4247.19|4246.59|4246.94|4246.34|4247.32|4246.72|4246.94|4246.34|62
1646832420000|2022-03-09 13:27:00|4247.07|4246.47|4247.57|4246.97|4247.57|4246.97|4246.82|4246.22|93
1646832430000|2022-03-09 13:27:10|4247.44|4246.84|4248.07|4247.47|4248.19|4247.59|4247.32|4246.72|115
1646832440000|2022-03-09 13:27:20|4248.19|4247.59|4248.32|4247.72|4248.57|4247.97|4248.07|4247.47|68
1646832450000|2022-03-09 13:27:30|4248.57|4247.97|4248.57|4247.97|4249.07|4248.47|4248.57|4247.97|147
1646832460000|2022-03-09 13:27:40|4248.82|4248.22|4248.19|4247.59|4248.82|4248.22|4247.19|4246.59|246
1646832470000|2022-03-09 13:27:50|4247.94|4247.34|4246.82|4246.22|4247.94|4247.34|4246.69|4246.09|104
1646832480000|2022-03-09 13:28:00|4247.19|4246.59|4246.82|4246.22|4247.44|4246.84|4246.82|4246.22|76
1646832490000|2022-03-09 13:28:10|4246.69|4246.09|4246.57|4245.97|4247.07|4246.47|4246.44|4245.84|110
1646832500000|2022-03-09 13:28:20|4246.94|4246.34|4246.82|4246.22|4247.32|4246.72|4246.57|4245.97|55
1646832510000|2022-03-09 13:28:30|4246.94|4246.34|4247.57|4246.97|4247.82|4247.22|4246.94|4246.34|77
1646832520000|2022-03-09 13:28:40|4247.32|4246.72|4248.94|4248.34|4249.07|4248.47|4247.32|4246.72|224
1646832530000|2022-03-09 13:28:50|4249.07|4248.47|4248.82|4248.22|4249.07|4248.47|4248.57|4247.97|57
1646832540000|2022-03-09 13:29:00|4248.69|4248.09|4248.07|4247.47|4248.82|4248.22|4248.07|4247.47|78
1646832550000|2022-03-09 13:29:10|4248.32|4247.72|4250.07|4249.47|4250.57|4249.97|4248.32|4247.72|460
1646832560000|2022-03-09 13:29:20|4249.82|4249.22|4249.82|4249.22|4250.57|4249.97|4249.82|4249.22|99
1646832570000|2022-03-09 13:29:30|4249.57|4248.97|4248.94|4248.34|4249.69|4249.09|4248.94|4248.34|74
1646832580000|2022-03-09 13:29:40|4248.69|4248.09|4249.19|4248.59|4249.44|4248.84|4248.57|4247.97|88
1646832590000|2022-03-09 13:29:50|4249.32|4248.72|4249.19|4248.59|4249.57|4248.97|4249.07|4248.47|96
1646832600000|2022-03-09 13:30:00|4249.32|4248.72|4249.57|4248.97|4250.07|4249.47|4249.07|4248.47|232
1646832610000|2022-03-09 13:30:10|4249.44|4248.84|4250.57|4249.97|4250.82|4250.22|4249.32|4248.72|138
1646832620000|2022-03-09 13:30:20|4250.82|4250.22|4250.44|4249.84|4250.82|4250.22|4250.32|4249.72|209
1646832630000|2022-03-09 13:30:30|4250.57|4249.97|4249.44|4248.84|4250.57|4249.97|4249.32|4248.72|113
1646832640000|2022-03-09 13:30:40|4249.32|4248.72|4248.94|4248.34|4249.69|4249.09|4248.94|4248.34|51
1646832650000|2022-03-09 13:30:50|4248.82|4248.22|4248.57|4247.97|4249.07|4248.47|4248.07|4247.47|102
1646832660000|2022-03-09 13:31:00|4248.69|4248.09|4249.19|4248.59|4249.44|4248.84|4248.57|4247.97|64
1646832670000|2022-03-09 13:31:10|4249.07|4248.47|4249.57|4248.97|4249.82|4249.22|4249.07|4248.47|67
1646832680000|2022-03-09 13:31:20|4250.07|4249.47|4251.07|4250.47|4251.07|4250.47|4250.07|4249.47|205
1646832690000|2022-03-09 13:31:30|4250.94|4250.34|4251.07|4250.47|4251.32|4250.72|4250.82|4250.22|476
1646832700000|2022-03-09 13:31:40|4251.19|4250.59|4252.57|4251.97|4253.32|4252.72|4251.19|4250.59|894
1646832710000|2022-03-09 13:31:50|4252.69|4252.09|4252.94|4252.34|4252.94|4252.34|4252.44|4251.84|120
1646832720000|2022-03-09 13:32:00|4252.82|4252.22|4252.94|4252.34|4253.82|4253.22|4252.82|4252.22|301
1646832730000|2022-03-09 13:32:10|4252.82|4252.22|4252.82|4252.22|4253.07|4252.47|4252.82|4252.22|104
1646832740000|2022-03-09 13:32:20|4252.69|4252.09|4252.94|4252.34|4253.07|4252.47|4252.07|4251.47|299
1646832750000|2022-03-09 13:32:30|4253.07|4252.47|4253.57|4252.97|4254.32|4253.72|4252.94|4252.34|358
1646832760000|2022-03-09 13:32:40|4253.69|4253.09|4253.32|4252.72|4253.82|4253.22|4253.32|4252.72|71
1646832770000|2022-03-09 13:32:50|4253.19|4252.59|4253.07|4252.47|4253.19|4252.59|4252.82|4252.22|75
1646832780000|2022-03-09 13:33:00|4253.32|4252.72|4252.82|4252.22|4253.57|4252.97|4252.82|4252.22|123
1646832790000|2022-03-09 13:33:10|4252.69|4252.09|4253.07|4252.47|4253.69|4253.09|4252.32|4251.72|239
1646832800000|2022-03-09 13:33:20|4253.19|4252.59|4254.32|4253.72|4254.32|4253.72|4253.07|4252.47|172
1646832810000|2022-03-09 13:33:30|4254.07|4253.47|4254.82|4254.22|4254.82|4254.22|4254.07|4253.47|147
1646832820000|2022-03-09 13:33:40|4255.44|4254.84|4255.07|4254.47|4255.44|4254.84|4255.07|4254.47|240
1646832830000|2022-03-09 13:33:50|4255.19|4254.59|4255.32|4254.72|4255.57|4254.97|4254.82|4254.22|274
1646832840000|2022-03-09 13:34:00|4255.82|4255.22|4256.57|4255.97|4257.07|4256.47|4255.57|4254.97|683
1646832850000|2022-03-09 13:34:10|4256.32|4255.72|4255.82|4255.22|4256.57|4255.97|4255.57|4254.97|438
1646832860000|2022-03-09 13:34:20|4255.57|4254.97|4255.32|4254.72|4255.82|4255.22|4255.32|4254.72|196
1646832870000|2022-03-09 13:34:30|4255.07|4254.47|4254.82|4254.22|4255.07|4254.47|4254.57|4253.97|176
1646832880000|2022-03-09 13:34:40|4254.94|4254.34|4255.07|4254.47|4255.32|4254.72|4254.94|4254.34|86
1646832890000|2022-03-09 13:34:50|4255.19|4254.59|4254.82|4254.22|4255.32|4254.72|4254.69|4254.09|108
1646832900000|2022-03-09 13:35:00|4254.57|4253.97|4255.07|4254.47|4255.19|4254.59|4254.44|4253.84|95
1646832910000|2022-03-09 13:35:10|4255.32|4254.72|4255.07|4254.47|4256.32|4255.72|4255.07|4254.47|302
1646832920000|2022-03-09 13:35:20|4254.69|4254.09|4253.82|4253.22|4254.94|4254.34|4253.82|4253.22|128
1646832930000|2022-03-09 13:35:30|4254.07|4253.47|4253.94|4253.34|4254.07|4253.47|4253.57|4252.97|219
1646832940000|2022-03-09 13:35:40|4253.82|4253.22|4253.32|4252.72|4253.94|4253.34|4253.32|4252.72|87
1646832950000|2022-03-09 13:35:50|4253.19|4252.59|4252.32|4251.72|4253.19|4252.59|4252.32|4251.72|230
1646832960000|2022-03-09 13:36:00|4252.82|4252.22|4252.82|4252.22|4253.57|4252.97|4252.82|4252.22|422
1646832970000|2022-03-09 13:36:10|4252.57|4251.97|4252.32|4251.72|4252.57|4251.97|4252.32|4251.72|70
1646832980000|2022-03-09 13:36:20|4252.44|4251.84|4252.57|4251.97|4252.82|4252.22|4252.32|4251.72|63
1646832990000|2022-03-09 13:36:30|4252.69|4252.09|4252.32|4251.72|4252.69|4252.09|4252.32|4251.72|155
1646833000000|2022-03-09 13:36:40|4252.07|4251.47|4251.82|4251.22|4252.19|4251.59|4251.82|4251.22|146
1646833010000|2022-03-09 13:36:50|4251.94|4251.34|4253.32|4252.72|4253.57|4252.97|4251.94|4251.34|117
1646833020000|2022-03-09 13:37:00|4253.19|4252.59|4253.07|4252.47|4253.32|4252.72|4253.07|4252.47|78
1646833030000|2022-03-09 13:37:10|4252.69|4252.09|4252.82|4252.22|4252.82|4252.22|4252.57|4251.97|55
1646833040000|2022-03-09 13:37:20|4252.57|4251.97|4252.07|4251.47|4252.57|4251.97|4252.07|4251.47|70
1646833050000|2022-03-09 13:37:30|4251.82|4251.22|4252.07|4251.47|4252.07|4251.47|4251.57|4250.97|72
1646833060000|2022-03-09 13:37:40|4251.82|4251.22|4251.82|4251.22|4252.07|4251.47|4251.57|4250.97|127
1646833070000|2022-03-09 13:37:50|4251.57|4250.97|4251.57|4250.97|4251.57|4250.97|4251.32|4250.72|94
1646833080000|2022-03-09 13:38:00|4251.82|4251.22|4252.07|4251.47|4252.07|4251.47|4251.57|4250.97|80
1646833090000|2022-03-09 13:38:10|4252.19|4251.59|4251.57|4250.97|4252.57|4251.97|4251.57|4250.97|159
1646833100000|2022-03-09 13:38:20|4251.69|4251.09|4251.57|4250.97|4251.69|4251.09|4251.57|4250.97|22
1646833110000|2022-03-09 13:38:30|4249.82|4249.22|4249.57|4248.97|4250.07|4249.47|4249.57|4248.97|535
1646833120000|2022-03-09 13:38:40|4249.82|4249.22|4250.32|4249.72|4250.32|4249.72|4249.82|4249.22|79
1646833130000|2022-03-09 13:38:50|4250.57|4249.97|4250.32|4249.72|4250.82|4250.22|4249.82|4249.22|579
1646833140000|2022-03-09 13:39:00|4250.07|4249.47|4251.32|4250.72|4251.57|4250.97|4250.07|4249.47|159
1646833150000|2022-03-09 13:39:10|4250.82|4250.22|4250.57|4249.97|4250.82|4250.22|4250.44|4249.84|168
1646833160000|2022-03-09 13:39:20|4250.32|4249.72|4249.44|4248.84|4250.32|4249.72|4249.32|4248.72|137
1646833170000|2022-03-09 13:39:30|4249.57|4248.97|4249.57|4248.97|4250.07|4249.47|4249.57|4248.97|75
1646833180000|2022-03-09 13:39:40|4249.69|4249.09|4249.82|4249.22|4250.07|4249.47|4249.57|4248.97|64
1646833190000|2022-03-09 13:39:50|4249.57|4248.97|4249.57|4248.97|4249.57|4248.97|4249.32|4248.72|61
1646833200000|2022-03-09 13:40:00|4249.69|4249.09|4249.57|4248.97|4250.07|4249.47|4249.57|4248.97|74
1646833210000|2022-03-09 13:40:10|4249.32|4248.72|4249.57|4248.97|4250.07|4249.47|4249.32|4248.72|95
1646833220000|2022-03-09 13:40:20|4249.82|4249.22|4249.32|4248.72|4249.82|4249.22|4249.32|4248.72|31
1646833230000|2022-03-09 13:40:30|4249.07|4248.47|4249.57|4248.97|4249.57|4248.97|4248.82|4248.22|82
1646833240000|2022-03-09 13:40:40|4249.82|4249.22|4249.44|4248.84|4250.07|4249.47|4249.44|4248.84|93
1646833250000|2022-03-09 13:40:50|4249.57|4248.97|4249.32|4248.72|4249.82|4249.22|4249.32|4248.72|37
1646833260000|2022-03-09 13:41:00|4249.44|4248.84|4249.32|4248.72|4249.57|4248.97|4249.07|4248.47|80
1646833270000|2022-03-09 13:41:10|4249.07|4248.47|4248.69|4248.09|4249.32|4248.72|4248.69|4248.09|104
1646833280000|2022-03-09 13:41:20|4248.82|4248.22|4247.32|4246.72|4248.82|4248.22|4247.32|4246.72|252
1646833290000|2022-03-09 13:41:30|4247.44|4246.84|4247.32|4246.72|4247.44|4246.84|4247.07|4246.47|94
1646833300000|2022-03-09 13:41:40|4247.44|4246.84|4246.69|4246.09|4247.57|4246.97|4246.69|4246.09|144
1646833310000|2022-03-09 13:41:50|4246.82|4246.22|4246.57|4245.97|4246.82|4246.22|4246.32|4245.72|147
1646833320000|2022-03-09 13:42:00|4246.32|4245.72|4245.57|4244.97|4246.32|4245.72|4245.57|4244.97|184
1646833330000|2022-03-09 13:42:10|4245.82|4245.22|4245.82|4245.22|4245.82|4245.22|4245.44|4244.84|67
1646833340000|2022-03-09 13:42:20|4245.44|4244.84|4245.82|4245.22|4245.82|4245.22|4245.32|4244.72|125
1646833350000|2022-03-09 13:42:30|4245.32|4244.72|4244.82|4244.22|4245.32|4244.72|4244.82|4244.22|151
1646833360000|2022-03-09 13:42:40|4245.07|4244.47|4245.82|4245.22|4246.07|4245.47|4245.07|4244.47|126
1646833370000|2022-03-09 13:42:50|4246.07|4245.47|4245.82|4245.22|4246.07|4245.47|4245.32|4244.72|122
1646833380000|2022-03-09 13:43:00|4246.32|4245.72|4246.82|4246.22|4246.82|4246.22|4246.19|4245.59|144
1646833390000|2022-03-09 13:43:10|4247.07|4246.47|4246.82|4246.22|4247.07|4246.47|4246.82|4246.22|75
1646833400000|2022-03-09 13:43:20|4246.94|4246.34|4247.07|4246.47|4247.07|4246.47|4246.82|4246.22|36
1646833410000|2022-03-09 13:43:30|4246.94|4246.34|4246.82|4246.22|4247.07|4246.47|4246.57|4245.97|53
1646833420000|2022-03-09 13:43:40|4246.69|4246.09|4247.07|4246.47|4247.07|4246.47|4246.57|4245.97|129
1646833430000|2022-03-09 13:43:50|4246.94|4246.34|4247.07|4246.47|4247.07|4246.47|4246.82|4246.22|85
1646833440000|2022-03-09 13:44:00|4247.32|4246.72|4247.57|4246.97|4247.82|4247.22|4247.19|4246.59|58
1646833450000|2022-03-09 13:44:10|4247.69|4247.09|4247.82|4247.22|4248.07|4247.47|4247.57|4246.97|77
1646833460000|2022-03-09 13:44:20|4247.94|4247.34|4247.07|4246.47|4248.07|4247.47|4246.57|4245.97|220
1646833470000|2022-03-09 13:44:30|4246.94|4246.34|4246.32|4245.72|4247.07|4246.47|4246.32|4245.72|57
1646833480000|2022-03-09 13:44:40|4246.07|4245.47|4245.82|4245.22|4246.32|4245.72|4245.57|4244.97|117
1646833490000|2022-03-09 13:44:50|4245.57|4244.97|4245.69|4245.09|4245.82|4245.22|4245.57|4244.97|49
1646833500000|2022-03-09 13:45:00|4245.57|4244.97|4245.82|4245.22|4246.07|4245.47|4245.57|4244.97|119
1646833510000|2022-03-09 13:45:10|4245.94|4245.34|4246.07|4245.47|4246.07|4245.47|4245.82|4245.22|24
1646833520000|2022-03-09 13:45:20|4245.82|4245.22|4245.69|4245.09|4246.07|4245.47|4245.57|4244.97|83
1646833530000|2022-03-09 13:45:30|4245.57|4244.97|4245.07|4244.47|4245.57|4244.97|4245.07|4244.47|100
1646833540000|2022-03-09 13:45:40|4244.57|4243.97|4245.07|4244.47|4245.07|4244.47|4244.57|4243.97|354
1646833550000|2022-03-09 13:45:50|4245.82|4245.22|4246.07|4245.47|4246.07|4245.47|4245.57|4244.97|249
1646833560000|2022-03-09 13:46:00|4246.32|4245.72|4246.82|4246.22|4246.82|4246.22|4246.32|4245.72|90
1646833570000|2022-03-09 13:46:10|4246.94|4246.34|4246.57|4245.97|4247.07|4246.47|4246.57|4245.97|110
1646833580000|2022-03-09 13:46:20|4246.69|4246.09|4246.57|4245.97|4246.82|4246.22|4246.57|4245.97|17
1646833590000|2022-03-09 13:46:30|4246.44|4245.84|4246.32|4245.72|4246.57|4245.97|4246.07|4245.47|49
1646833600000|2022-03-09 13:46:40|4246.57|4245.97|4246.82|4246.22|4246.82|4246.22|4246.57|4245.97|54
1646833610000|2022-03-09 13:46:50|4246.57|4245.97|4246.57|4245.97|4246.57|4245.97|4246.57|4245.97|205
1646833620000|2022-03-09 13:47:00|4246.69|4246.09|4247.07|4246.47|4247.07|4246.47|4246.57|4245.97|178
1646833630000|2022-03-09 13:47:10|4247.32|4246.72|4247.07|4246.47|4247.57|4246.97|4247.07|4246.47|107
1646833640000|2022-03-09 13:47:20|4247.32|4246.72|4247.19|4246.59|4247.32|4246.72|4247.19|4246.59|39
1646833650000|2022-03-09 13:47:30|4247.07|4246.47|4246.82|4246.22|4247.07|4246.47|4246.82|4246.22|190
1646833660000|2022-03-09 13:47:40|4246.94|4246.34|4245.82|4245.22|4246.94|4246.34|4245.82|4245.22|48
1646833670000|2022-03-09 13:47:50|4245.57|4244.97|4245.32|4244.72|4245.57|4244.97|4245.32|4244.72|92
1646833680000|2022-03-09 13:48:00|4245.07|4244.47|4246.07|4245.47|4246.32|4245.72|4245.07|4244.47|120
1646833690000|2022-03-09 13:48:10|4245.82|4245.22|4246.32|4245.72|4246.57|4245.97|4245.82|4245.22|97
1646833700000|2022-03-09 13:48:20|4246.44|4245.84|4247.44|4246.84|4247.44|4246.84|4246.44|4245.84|35
1646833710000|2022-03-09 13:48:30|4247.32|4246.72|4248.32|4247.72|4248.44|4247.84|4247.32|4246.72|178
1646833720000|2022-03-09 13:48:40|4248.69|4248.09|4248.44|4247.84|4248.82|4248.22|4248.32|4247.72|173
1646833730000|2022-03-09 13:48:50|4248.57|4247.97|4248.57|4247.97|4248.82|4248.22|4248.44|4247.84|120
1646833740000|2022-03-09 13:49:00|4248.82|4248.22|4249.32|4248.72|4249.32|4248.72|4248.69|4248.09|108
1646833750000|2022-03-09 13:49:10|4249.44|4248.84|4249.32|4248.72|4249.44|4248.84|4249.07|4248.47|54
1646833760000|2022-03-09 13:49:20|4249.44|4248.84|4249.07|4248.47|4249.57|4248.97|4249.07|4248.47|63
1646833770000|2022-03-09 13:49:30|4249.19|4248.59|4248.69|4248.09|4249.57|4248.97|4248.32|4247.72|101
1646833780000|2022-03-09 13:49:40|4248.82|4248.22|4249.07|4248.47|4249.07|4248.47|4248.57|4247.97|31
1646833790000|2022-03-09 13:49:50|4249.19|4248.59|4248.82|4248.22|4249.32|4248.72|4248.57|4247.97|87
1646833800000|2022-03-09 13:50:00|4248.69|4248.09|4248.94|4248.34|4248.94|4248.34|4248.07|4247.47|80
1646833810000|2022-03-09 13:50:10|4248.82|4248.22|4249.57|4248.97|4249.57|4248.97|4248.82|4248.22|125
1646833820000|2022-03-09 13:50:20|4249.69|4249.09|4249.32|4248.72|4249.82|4249.22|4249.32|4248.72|98
1646833830000|2022-03-09 13:50:30|4249.57|4248.97|4249.07|4248.47|4249.57|4248.97|4249.07|4248.47|81
1646833840000|2022-03-09 13:50:40|4249.32|4248.72|4249.19|4248.59|4249.32|4248.72|4249.07|4248.47|36
1646833850000|2022-03-09 13:50:50|4249.07|4248.47|4248.82|4248.22|4249.32|4248.72|4248.82|4248.22|81
1646833860000|2022-03-09 13:51:00|4249.07|4248.47|4248.82|4248.22|4249.32|4248.72|4248.57|4247.97|66
1646833870000|2022-03-09 13:51:10|4248.57|4247.97|4247.82|4247.22|4248.57|4247.97|4247.82|4247.22|97
1646833880000|2022-03-09 13:51:20|4248.07|4247.47|4247.82|4247.22|4248.07|4247.47|4247.82|4247.22|88
1646833890000|2022-03-09 13:51:30|4247.69|4247.09|4247.19|4246.59|4247.94|4247.34|4247.19|4246.59|90
1646833900000|2022-03-09 13:51:40|4247.07|4246.47|4246.94|4246.34|4247.32|4246.72|4246.82|4246.22|89
1646833910000|2022-03-09 13:51:50|4247.07|4246.47|4246.82|4246.22|4247.57|4246.97|4246.57|4245.97|108
1646833920000|2022-03-09 13:52:00|4246.57|4245.97|4245.57|4244.97|4246.57|4245.97|4245.32|4244.72|240
1646833930000|2022-03-09 13:52:10|4245.82|4245.22|4244.82|4244.22|4245.82|4245.22|4244.57|4243.97|138
1646833940000|2022-03-09 13:52:20|4244.69|4244.09|4244.82|4244.22|4245.07|4244.47|4244.44|4243.84|180
1646833950000|2022-03-09 13:52:30|4245.07|4244.47|4244.82|4244.22|4245.32|4244.72|4244.82|4244.22|151
1646833960000|2022-03-09 13:52:40|4244.57|4243.97|4243.57|4242.97|4244.82|4244.22|4243.57|4242.97|222
1646833970000|2022-03-09 13:52:50|4243.82|4243.22|4244.32|4243.72|4244.32|4243.72|4243.69|4243.09|126
1646833980000|2022-03-09 13:53:00|4244.19|4243.59|4244.19|4243.59|4244.82|4244.22|4244.07|4243.47|106
1646833990000|2022-03-09 13:53:10|4244.07|4243.47|4243.69|4243.09|4244.07|4243.47|4243.57|4242.97|89
1646834000000|2022-03-09 13:53:20|4243.82|4243.22|4243.32|4242.72|4243.82|4243.22|4243.07|4242.47|144
1646834010000|2022-03-09 13:53:30|4243.07|4242.47|4243.07|4242.47|4243.82|4243.22|4243.07|4242.47|139
1646834020000|2022-03-09 13:53:40|4243.32|4242.72|4243.69|4243.09|4243.82|4243.22|4243.07|4242.47|74
1646834030000|2022-03-09 13:53:50|4243.57|4242.97|4243.57|4242.97|4243.57|4242.97|4243.07|4242.47|70
1646834040000|2022-03-09 13:54:00|4243.32|4242.72|4243.32|4242.72|4243.44|4242.84|4243.07|4242.47|51
1646834050000|2022-03-09 13:54:10|4243.07|4242.47|4243.57|4242.97|4243.57|4242.97|4242.82|4242.22|67
1646834060000|2022-03-09 13:54:20|4243.82|4243.22|4243.57|4242.97|4243.82|4243.22|4243.57|4242.97|46
1646834070000|2022-03-09 13:54:30|4243.69|4243.09|4243.44|4242.84|4243.94|4243.34|4243.32|4242.72|93
1646834080000|2022-03-09 13:54:40|4243.32|4242.72|4243.07|4242.47|4243.32|4242.72|4243.07|4242.47|19
1646834090000|2022-03-09 13:54:50|4243.19|4242.59|4243.82|4243.22|4243.82|4243.22|4242.82|4242.22|159
1646834100000|2022-03-09 13:55:00|4243.69|4243.09|4244.32|4243.72|4244.32|4243.72|4243.57|4242.97|38
1646834110000|2022-03-09 13:55:10|4244.44|4243.84|4244.19|4243.59|4244.57|4243.97|4244.07|4243.47|51
1646834120000|2022-03-09 13:55:20|4244.32|4243.72|4244.07|4243.47|4244.32|4243.72|4244.07|4243.47|64
1646834130000|2022-03-09 13:55:30|4243.69|4243.09|4243.57|4242.97|4243.82|4243.22|4243.57|4242.97|111
1646834140000|2022-03-09 13:55:40|4243.19|4242.59|4242.32|4241.72|4243.32|4242.72|4242.32|4241.72|115
1646834150000|2022-03-09 13:55:50|4242.07|4241.47|4242.57|4241.97|4242.57|4241.97|4242.07|4241.47|122
1646834160000|2022-03-09 13:56:00|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|4242.57|4241.97|44
1646834170000|2022-03-09 13:56:10|4242.69|4242.09|4242.57|4241.97|4242.82|4242.22|4242.57|4241.97|78
1646834180000|2022-03-09 13:56:20|4242.82|4242.22|4242.57|4241.97|4242.82|4242.22|4242.32|4241.72|50
1646834190000|2022-03-09 13:56:30|4242.32|4241.72|4242.07|4241.47|4242.57|4241.97|4241.82|4241.22|210
1646834200000|2022-03-09 13:56:40|4241.57|4240.97|4242.07|4241.47|4242.07|4241.47|4241.57|4240.97|259
1646834210000|2022-03-09 13:56:50|4242.19|4241.59|4242.32|4241.72|4242.32|4241.72|4242.07|4241.47|55
1646834220000|2022-03-09 13:57:00|4242.57|4241.97|4241.82|4241.22|4242.57|4241.97|4241.82|4241.22|59
1646834230000|2022-03-09 13:57:10|4241.69|4241.09|4241.57|4240.97|4241.82|4241.22|4241.57|4240.97|37
1646834240000|2022-03-09 13:57:20|4241.44|4240.84|4241.07|4240.47|4241.57|4240.97|4241.07|4240.47|118
1646834250000|2022-03-09 13:57:30|4241.32|4240.72|4242.19|4241.59|4242.19|4241.59|4241.19|4240.59|110
1646834260000|2022-03-09 13:57:40|4242.07|4241.47|4242.57|4241.97|4242.57|4241.97|4241.82|4241.22|97
1646834270000|2022-03-09 13:57:50|4242.82|4242.22|4243.82|4243.22|4243.82|4243.22|4242.57|4241.97|130
1646834280000|2022-03-09 13:58:00|4244.07|4243.47|4243.57|4242.97|4244.07|4243.47|4243.32|4242.72|117
1646834290000|2022-03-09 13:58:10|4243.07|4242.47|4243.32|4242.72|4243.32|4242.72|4242.82|4242.22|92
1646834300000|2022-03-09 13:58:20|4243.07|4242.47|4242.32|4241.72|4243.07|4242.47|4242.07|4241.47|111
1646834310000|2022-03-09 13:58:30|4242.07|4241.47|4241.82|4241.22|4242.07|4241.47|4241.69|4241.09|91
1646834320000|2022-03-09 13:58:40|4241.94|4241.34|4241.69|4241.09|4242.07|4241.47|4241.69|4241.09|57
1646834330000|2022-03-09 13:58:50|4241.57|4240.97|4241.57|4240.97|4241.82|4241.22|4241.57|4240.97|70
1646834340000|2022-03-09 13:59:00|4241.82|4241.22|4241.07|4240.47|4241.82|4241.22|4241.07|4240.47|99
1646834350000|2022-03-09 13:59:10|4241.32|4240.72|4241.57|4240.97|4241.57|4240.97|4241.07|4240.47|63
1646834360000|2022-03-09 13:59:20|4241.44|4240.84|4240.82|4240.22|4241.44|4240.84|4240.82|4240.22|92
1646834370000|2022-03-09 13:59:30|4240.57|4239.97|4240.32|4239.72|4240.57|4239.97|4239.32|4238.72|341
1646834380000|2022-03-09 13:59:40|4240.57|4239.97|4240.07|4239.47|4240.82|4240.22|4240.07|4239.47|316
1646834390000|2022-03-09 13:59:50|4239.94|4239.34|4240.32|4239.72|4240.57|4239.97|4239.82|4239.22|236
1646834400000|2022-03-09 14:00:00|4240.44|4239.84|4239.82|4239.22|4240.57|4239.97|4239.82|4239.22|175
1646834410000|2022-03-09 14:00:10|4239.57|4238.97|4239.94|4239.34|4240.07|4239.47|4239.57|4238.97|126
1646834420000|2022-03-09 14:00:20|4239.82|4239.22|4240.69|4240.09|4241.07|4240.47|4239.57|4238.97|218
1646834430000|2022-03-09 14:00:30|4240.57|4239.97|4239.57|4238.97|4240.57|4239.97|4239.44|4238.84|129
1646834440000|2022-03-09 14:00:40|4239.32|4238.72|4238.32|4237.72|4239.32|4238.72|4238.07|4237.47|248
1646834450000|2022-03-09 14:00:50|4238.19|4237.59|4237.07|4236.47|4238.57|4237.97|4237.07|4236.47|240
1646834460000|2022-03-09 14:01:00|4237.19|4236.59|4238.07|4237.47|4238.07|4237.47|4237.19|4236.59|277
1646834470000|2022-03-09 14:01:10|4237.82|4237.22|4238.69|4238.09|4238.82|4238.22|4237.82|4237.22|105
1646834480000|2022-03-09 14:01:20|4238.32|4237.72|4238.07|4237.47|4238.57|4237.97|4237.82|4237.22|151
1646834490000|2022-03-09 14:01:30|4238.32|4237.72|4238.82|4238.22|4238.82|4238.22|4238.32|4237.72|213
1646834500000|2022-03-09 14:01:40|4239.07|4238.47|4238.82|4238.22|4239.19|4238.59|4238.32|4237.72|135
1646834510000|2022-03-09 14:01:50|4238.69|4238.09|4238.82|4238.22|4238.82|4238.22|4238.32|4237.72|68
1646834520000|2022-03-09 14:02:00|4239.07|4238.47|4240.57|4239.97|4240.57|4239.97|4239.07|4238.47|128
1646834530000|2022-03-09 14:02:10|4240.82|4240.22|4241.07|4240.47|4241.07|4240.47|4240.32|4239.72|175
1646834540000|2022-03-09 14:02:20|4241.19|4240.59|4240.94|4240.34|4241.32|4240.72|4240.57|4239.97|76
1646834550000|2022-03-09 14:02:30|4240.82|4240.22|4240.57|4239.97|4240.82|4240.22|4240.44|4239.84|73
1646834560000|2022-03-09 14:02:40|4240.82|4240.22|4240.32|4239.72|4241.07|4240.47|4240.07|4239.47|162
1646834570000|2022-03-09 14:02:50|4239.82|4239.22|4239.44|4238.84|4239.82|4239.22|4239.19|4238.59|103
1646834580000|2022-03-09 14:03:00|4239.32|4238.72|4239.57|4238.97|4239.57|4238.97|4238.82|4238.22|195
1646834590000|2022-03-09 14:03:10|4239.32|4238.72|4239.32|4238.72|4239.32|4238.72|4239.07|4238.47|186
1646834600000|2022-03-09 14:03:20|4239.44|4238.84|4240.69|4240.09|4240.69|4240.09|4239.32|4238.72|124
1646834610000|2022-03-09 14:03:30|4240.82|4240.22|4240.82|4240.22|4241.19|4240.59|4240.82|4240.22|127
1646834620000|2022-03-09 14:03:40|4240.69|4240.09|4241.57|4240.97|4241.57|4240.97|4240.57|4239.97|152
1646834630000|2022-03-09 14:03:50|4241.82|4241.22|4241.82|4241.22|4242.32|4241.72|4241.32|4240.72|297
1646834640000|2022-03-09 14:04:00|4241.69|4241.09|4242.07|4241.47|4242.32|4241.72|4241.44|4240.84|118
1646834650000|2022-03-09 14:04:10|4241.82|4241.22|4242.57|4241.97|4242.57|4241.97|4241.82|4241.22|88
1646834660000|2022-03-09 14:04:20|4243.07|4242.47|4242.69|4242.09|4243.07|4242.47|4242.57|4241.97|212
1646834670000|2022-03-09 14:04:30|4242.82|4242.22|4242.94|4242.34|4243.07|4242.47|4242.57|4241.97|121
1646834680000|2022-03-09 14:04:40|4243.07|4242.47|4242.57|4241.97|4243.07|4242.47|4242.57|4241.97|72
1646834690000|2022-03-09 14:04:50|4243.07|4242.47|4243.69|4243.09|4243.69|4243.09|4242.69|4242.09|356
1646834700000|2022-03-09 14:05:00|4243.82|4243.22|4243.44|4242.84|4243.82|4243.22|4243.32|4242.72|280
1646834710000|2022-03-09 14:05:10|4243.32|4242.72|4242.44|4241.84|4243.32|4242.72|4242.32|4241.72|119
1646834720000|2022-03-09 14:05:20|4242.57|4241.97|4243.57|4242.97|4243.57|4242.97|4242.32|4241.72|208
1646834730000|2022-03-09 14:05:30|4243.32|4242.72|4243.07|4242.47|4243.32|4242.72|4243.07|4242.47|74
1646834740000|2022-03-09 14:05:40|4243.19|4242.59|4243.57|4242.97|4243.57|4242.97|4243.07|4242.47|59
1646834750000|2022-03-09 14:05:50|4243.32|4242.72|4243.69|4243.09|4243.69|4243.09|4243.07|4242.47|156
1646834760000|2022-03-09 14:06:00|4243.57|4242.97|4243.44|4242.84|4243.57|4242.97|4243.32|4242.72|57
1646834770000|2022-03-09 14:06:10|4243.57|4242.97|4243.32|4242.72|4243.57|4242.97|4243.07|4242.47|77
1646834780000|2022-03-09 14:06:20|4243.19|4242.59|4242.57|4241.97|4243.19|4242.59|4242.57|4241.97|127
1646834790000|2022-03-09 14:06:30|4242.82|4242.22|4243.57|4242.97|4243.57|4242.97|4242.82|4242.22|77
1646834800000|2022-03-09 14:06:40|4243.82|4243.22|4243.57|4242.97|4244.07|4243.47|4243.07|4242.47|251
1646834810000|2022-03-09 14:06:50|4243.82|4243.22|4243.57|4242.97|4244.07|4243.47|4243.32|4242.72|80
1646834820000|2022-03-09 14:07:00|4243.32|4242.72|4242.32|4241.72|4243.32|4242.72|4242.32|4241.72|128
1646834830000|2022-03-09 14:07:10|4242.57|4241.97|4241.82|4241.22|4242.57|4241.97|4241.57|4240.97|185
1646834840000|2022-03-09 14:07:20|4242.07|4241.47|4242.57|4241.97|4242.57|4241.97|4241.32|4240.72|260
1646834850000|2022-03-09 14:07:30|4242.82|4242.22|4241.94|4241.34|4242.82|4242.22|4241.82|4241.22|139
1646834860000|2022-03-09 14:07:40|4242.07|4241.47|4241.57|4240.97|4242.07|4241.47|4241.57|4240.97|154
1646834870000|2022-03-09 14:07:50|4241.82|4241.22|4242.57|4241.97|4242.57|4241.97|4241.82|4241.22|103
1646834880000|2022-03-09 14:08:00|4242.82|4242.22|4249.94|4249.34|4253.32|4252.72|4242.82|4242.22|4178
1646834890000|2022-03-09 14:08:10|4250.07|4249.47|4259.07|4258.47|4260.57|4259.97|4250.07|4249.47|3139
1646834900000|2022-03-09 14:08:20|4259.82|4259.22|4258.82|4258.22|4261.57|4260.97|4256.94|4256.34|2296
1646834910000|2022-03-09 14:08:30|4259.69|4259.09|4259.07|4258.47|4261.57|4260.97|4257.94|4257.34|2066
1646834920000|2022-03-09 14:08:40|4260.32|4259.72|4258.57|4257.97|4260.32|4259.72|4258.07|4257.47|1254
1646834930000|2022-03-09 14:08:50|4257.94|4257.34|4254.57|4253.97|4258.44|4257.84|4254.44|4253.84|1087
1646834940000|2022-03-09 14:09:00|4254.44|4253.84|4254.44|4253.84|4255.44|4254.84|4253.07|4252.47|1064
1646834950000|2022-03-09 14:09:10|4254.07|4253.47|4255.94|4255.34|4255.94|4255.34|4252.94|4252.34|1034
1646834960000|2022-03-09 14:09:20|4255.82|4255.22|4258.19|4257.59|4258.32|4257.72|4255.82|4255.22|558
1646834970000|2022-03-09 14:09:30|4258.44|4257.84|4258.32|4257.72|4258.57|4257.97|4257.07|4256.47|625
1646834980000|2022-03-09 14:09:40|4258.07|4257.47|4258.07|4257.47|4260.07|4259.47|4258.07|4257.47|1179
1646834990000|2022-03-09 14:09:50|4258.32|4257.72|4261.57|4260.97|4261.57|4260.97|4258.32|4257.72|790
1646835000000|2022-03-09 14:10:00|4261.82|4261.22|4260.32|4259.72|4262.82|4262.22|4259.69|4259.09|1472
1646835010000|2022-03-09 14:10:10|4260.19|4259.59|4259.32|4258.72|4260.32|4259.72|4256.82|4256.22|798
1646835020000|2022-03-09 14:10:20|4258.82|4258.22|4257.82|4257.22|4259.07|4258.47|4256.32|4255.72|621
1646835030000|2022-03-09 14:10:30|4258.07|4257.47|4256.82|4256.22|4258.57|4257.97|4256.57|4255.97|869
1646835040000|2022-03-09 14:10:40|4257.07|4256.47|4258.32|4257.72|4259.57|4258.97|4256.57|4255.97|554
1646835050000|2022-03-09 14:10:50|4258.57|4257.97|4259.69|4259.09|4260.07|4259.47|4258.57|4257.97|552
1646835060000|2022-03-09 14:11:00|4259.57|4258.97|4260.82|4260.22|4260.82|4260.22|4259.32|4258.72|757
1646835070000|2022-03-09 14:11:10|4260.44|4259.84|4259.82|4259.22|4261.07|4260.47|4259.82|4259.22|777
1646835080000|2022-03-09 14:11:20|4259.57|4258.97|4262.32|4261.72|4262.57|4261.97|4259.57|4258.97|1018
1646835090000|2022-03-09 14:11:30|4262.57|4261.97|4264.44|4263.84|4265.07|4264.47|4261.82|4261.22|952
1646835100000|2022-03-09 14:11:40|4264.32|4263.72|4263.82|4263.22|4264.82|4264.22|4263.32|4262.72|728
1646835110000|2022-03-09 14:11:50|4263.57|4262.97|4264.19|4263.59|4265.19|4264.59|4263.32|4262.72|663
1646835120000|2022-03-09 14:12:00|4264.07|4263.47|4263.57|4262.97|4264.07|4263.47|4262.44|4261.84|803
1646835130000|2022-03-09 14:12:10|4263.69|4263.09|4264.32|4263.72|4264.32|4263.72|4263.19|4262.59|550
1646835140000|2022-03-09 14:12:20|4265.07|4264.47|4263.94|4263.34|4266.57|4265.97|4263.94|4263.34|1214
1646835150000|2022-03-09 14:12:30|4264.07|4263.47|4262.57|4261.97|4264.19|4263.59|4262.07|4261.47|425
1646835160000|2022-03-09 14:12:40|4262.69|4262.09|4264.07|4263.47|4264.07|4263.47|4261.82|4261.22|701
1646835170000|2022-03-09 14:12:50|4264.32|4263.72|4262.32|4261.72|4264.32|4263.72|4262.07|4261.47|409
1646835180000|2022-03-09 14:13:00|4262.07|4261.47|4259.82|4259.22|4262.32|4261.72|4259.69|4259.09|691
1646835190000|2022-03-09 14:13:10|4259.69|4259.09|4258.57|4257.97|4260.32|4259.72|4258.32|4257.72|626
1646835200000|2022-03-09 14:13:20|4258.69|4258.09|4256.57|4255.97|4260.32|4259.72|4256.57|4255.97|1427
1646835210000|2022-03-09 14:13:30|4256.82|4256.22|4253.44|4252.84|4258.57|4257.97|4249.32|4248.72|3374
1646835220000|2022-03-09 14:13:40|4254.32|4253.72|4254.57|4253.97|4254.57|4253.97|4252.07|4251.47|1502
1646835230000|2022-03-09 14:13:50|4254.19|4253.59|4251.82|4251.22|4255.07|4254.47|4250.94|4250.34|1498
1646835240000|2022-03-09 14:14:00|4251.19|4250.59|4253.32|4252.72|4253.32|4252.72|4249.07|4248.47|1315
1646835250000|2022-03-09 14:14:10|4253.19|4252.59|4250.57|4249.97|4253.19|4252.59|4250.57|4249.97|574
1646835260000|2022-03-09 14:14:20|4250.69|4250.09|4249.82|4249.22|4250.82|4250.22|4249.32|4248.72|540
1646835270000|2022-03-09 14:14:30|4249.94|4249.34|4247.94|4247.34|4249.94|4249.34|4247.82|4247.22|1016
1646835280000|2022-03-09 14:14:40|4248.32|4247.72|4250.32|4249.72|4250.94|4250.34|4248.07|4247.47|510
1646835290000|2022-03-09 14:14:50|4251.19|4250.59|4250.94|4250.34|4251.82|4251.22|4250.32|4249.72|665
1646835300000|2022-03-09 14:15:00|4250.82|4250.22|4250.57|4249.97|4251.82|4251.22|4249.07|4248.47|470
1646835310000|2022-03-09 14:15:10|4250.82|4250.22|4250.44|4249.84|4250.82|4250.22|4249.07|4248.47|518
1646835320000|2022-03-09 14:15:20|4250.82|4250.22|4250.82|4250.22|4251.32|4250.72|4250.57|4249.97|204
1646835330000|2022-03-09 14:15:30|4250.57|4249.97|4250.82|4250.22|4250.94|4250.34|4249.69|4249.09|249
1646835340000|2022-03-09 14:15:40|4250.57|4249.97|4252.82|4252.22|4253.32|4252.72|4250.57|4249.97|570
1646835350000|2022-03-09 14:15:50|4252.69|4252.09|4254.57|4253.97|4254.57|4253.97|4252.69|4252.09|250
1646835360000|2022-03-09 14:16:00|4254.07|4253.47|4253.32|4252.72|4254.82|4254.22|4253.07|4252.47|240
1646835370000|2022-03-09 14:16:10|4253.57|4252.97|4254.07|4253.47|4254.07|4253.47|4252.82|4252.22|246
1646835380000|2022-03-09 14:16:20|4253.94|4253.34|4255.32|4254.72|4256.32|4255.72|4253.07|4252.47|759
1646835390000|2022-03-09 14:16:30|4255.44|4254.84|4254.57|4253.97|4255.57|4254.97|4254.44|4253.84|289
1646835400000|2022-03-09 14:16:40|4255.07|4254.47|4253.44|4252.84|4255.32|4254.72|4252.82|4252.22|386
1646835410000|2022-03-09 14:16:50|4253.57|4252.97|4253.19|4252.59|4253.82|4253.22|4252.44|4251.84|243
1646835420000|2022-03-09 14:17:00|4253.07|4252.47|4254.44|4253.84|4255.07|4254.47|4253.07|4252.47|135
1646835430000|2022-03-09 14:17:10|4254.57|4253.97|4252.07|4251.47|4255.07|4254.47|4252.07|4251.47|430
1646835440000|2022-03-09 14:17:20|4251.94|4251.34|4251.82|4251.22|4252.57|4251.97|4251.82|4251.22|246
1646835450000|2022-03-09 14:17:30|4251.94|4251.34|4251.07|4250.47|4252.07|4251.47|4251.07|4250.47|197
1646835460000|2022-03-09 14:17:40|4251.19|4250.59|4250.07|4249.47|4251.19|4250.59|4249.07|4248.47|768
1646835470000|2022-03-09 14:17:50|4249.57|4248.97|4249.44|4248.84|4250.07|4249.47|4249.07|4248.47|347
1646835480000|2022-03-09 14:18:00|4249.82|4249.22|4249.57|4248.97|4251.19|4250.59|4248.07|4247.47|990
1646835490000|2022-03-09 14:18:10|4249.82|4249.22|4250.57|4249.97|4250.69|4250.09|4249.82|4249.22|186
1646835500000|2022-03-09 14:18:20|4250.32|4249.72|4250.19|4249.59|4251.32|4250.72|4249.07|4248.47|349
1646835510000|2022-03-09 14:18:30|4250.07|4249.47|4249.19|4248.59|4250.32|4249.72|4249.19|4248.59|114
1646835520000|2022-03-09 14:18:40|4249.07|4248.47|4249.57|4248.97|4249.57|4248.97|4248.82|4248.22|145
1646835530000|2022-03-09 14:18:50|4249.82|4249.22|4249.69|4249.09|4250.57|4249.97|4248.82|4248.22|186
1646835540000|2022-03-09 14:19:00|4249.82|4249.22|4249.07|4248.47|4249.82|4249.22|4249.07|4248.47|184
1646835550000|2022-03-09 14:19:10|4248.19|4247.59|4248.82|4248.22|4248.82|4248.22|4247.69|4247.09|431
1646835560000|2022-03-09 14:19:20|4248.69|4248.09|4250.07|4249.47|4250.32|4249.72|4248.69|4248.09|116
1646835570000|2022-03-09 14:19:30|4250.32|4249.72|4249.44|4248.84|4250.57|4249.97|4249.07|4248.47|258
1646835580000|2022-03-09 14:19:40|4249.57|4248.97|4249.19|4248.59|4249.82|4249.22|4248.82|4248.22|169
1646835590000|2022-03-09 14:19:50|4249.32|4248.72|4249.44|4248.84|4249.57|4248.97|4248.57|4247.97|98
1646835600000|2022-03-09 14:20:00|4249.57|4248.97|4249.82|4249.22|4250.19|4249.59|4249.07|4248.47|121
1646835610000|2022-03-09 14:20:10|4249.57|4248.97|4249.32|4248.72|4249.57|4248.97|4248.94|4248.34|148
1646835620000|2022-03-09 14:20:20|4249.19|4248.59|4249.57|4248.97|4249.69|4249.09|4248.82|4248.22|328
1646835630000|2022-03-09 14:20:30|4249.32|4248.72|4249.32|4248.72|4250.07|4249.47|4249.07|4248.47|165
1646835640000|2022-03-09 14:20:40|4249.07|4248.47|4251.19|4250.59|4251.32|4250.72|4249.07|4248.47|207
1646835650000|2022-03-09 14:20:50|4251.07|4250.47|4250.82|4250.22|4251.32|4250.72|4250.57|4249.97|149
1646835660000|2022-03-09 14:21:00|4250.57|4249.97|4248.82|4248.22|4251.19|4250.59|4248.82|4248.22|199
1646835670000|2022-03-09 14:21:10|4248.44|4247.84|4248.19|4247.59|4249.07|4248.47|4247.94|4247.34|259
1646835680000|2022-03-09 14:21:20|4248.07|4247.47|4247.69|4247.09|4248.32|4247.72|4247.57|4246.97|114
1646835690000|2022-03-09 14:21:30|4247.57|4246.97|4247.82|4247.22|4248.07|4247.47|4247.57|4246.97|101
1646835700000|2022-03-09 14:21:40|4248.07|4247.47|4247.44|4246.84|4248.07|4247.47|4246.57|4245.97|263
1646835710000|2022-03-09 14:21:50|4247.32|4246.72|4246.69|4246.09|4247.32|4246.72|4246.07|4245.47|418
1646835720000|2022-03-09 14:22:00|4246.82|4246.22|4246.82|4246.22|4247.32|4246.72|4246.32|4245.72|120
1646835730000|2022-03-09 14:22:10|4247.07|4246.47|4246.32|4245.72|4247.07|4246.47|4246.32|4245.72|93
1646835740000|2022-03-09 14:22:20|4246.57|4245.97|4246.32|4245.72|4247.32|4246.72|4246.32|4245.72|127
1646835750000|2022-03-09 14:22:30|4246.57|4245.97|4247.44|4246.84|4247.57|4246.97|4246.57|4245.97|128
1646835760000|2022-03-09 14:22:40|4247.32|4246.72|4247.19|4246.59|4247.82|4247.22|4246.82|4246.22|188
1646835770000|2022-03-09 14:22:50|4247.07|4246.47|4249.07|4248.47|4249.07|4248.47|4247.07|4246.47|125
1646835780000|2022-03-09 14:23:00|4248.57|4247.97|4249.82|4249.22|4249.82|4249.22|4248.57|4247.97|776
1646835790000|2022-03-09 14:23:10|4250.07|4249.47|4248.57|4247.97|4250.07|4249.47|4248.57|4247.97|194
1646835800000|2022-03-09 14:23:20|4248.69|4248.09|4246.94|4246.34|4248.69|4248.09|4246.69|4246.09|239
1646835810000|2022-03-09 14:23:30|4246.82|4246.22|4247.32|4246.72|4247.57|4246.97|4246.57|4245.97|114
1646835820000|2022-03-09 14:23:40|4247.19|4246.59|4247.57|4246.97|4247.82|4247.22|4246.94|4246.34|134
1646835830000|2022-03-09 14:23:50|4247.69|4247.09|4249.19|4248.59|4249.57|4248.97|4247.69|4247.09|746
1646835840000|2022-03-09 14:24:00|4249.07|4248.47|4249.82|4249.22|4249.82|4249.22|4249.07|4248.47|506
1646835850000|2022-03-09 14:24:10|4250.07|4249.47|4251.44|4250.84|4251.57|4250.97|4250.07|4249.47|213
1646835860000|2022-03-09 14:24:20|4251.07|4250.47|4251.32|4250.72|4251.82|4251.22|4250.94|4250.34|195
1646835870000|2022-03-09 14:24:30|4251.57|4250.97|4251.07|4250.47|4251.82|4251.22|4250.94|4250.34|95
1646835880000|2022-03-09 14:24:40|4251.32|4250.72|4251.57|4250.97|4251.94|4251.34|4251.07|4250.47|219
1646835890000|2022-03-09 14:24:50|4251.82|4251.22|4252.32|4251.72|4252.32|4251.72|4251.82|4251.22|143
1646835900000|2022-03-09 14:25:00|4252.57|4251.97|4253.69|4253.09|4253.82|4253.22|4252.57|4251.97|345
1646835910000|2022-03-09 14:25:10|4254.07|4253.47|4253.82|4253.22|4254.32|4253.72|4253.07|4252.47|824
1646835920000|2022-03-09 14:25:20|4254.07|4253.47|4253.07|4252.47|4254.07|4253.47|4253.07|4252.47|269
1646835930000|2022-03-09 14:25:30|4252.82|4252.22|4252.44|4251.84|4252.94|4252.34|4251.82|4251.22|169
1646835940000|2022-03-09 14:25:40|4252.32|4251.72|4252.32|4251.72|4252.82|4252.22|4252.32|4251.72|145
1646835950000|2022-03-09 14:25:50|4252.44|4251.84|4252.32|4251.72|4252.69|4252.09|4252.19|4251.59|86
1646835960000|2022-03-09 14:26:00|4252.07|4251.47|4251.94|4251.34|4252.19|4251.59|4251.82|4251.22|184
1646835970000|2022-03-09 14:26:10|4251.82|4251.22|4252.57|4251.97|4252.57|4251.97|4251.82|4251.22|98
1646835980000|2022-03-09 14:26:20|4252.82|4252.22|4252.32|4251.72|4252.82|4252.22|4252.19|4251.59|82
1646835990000|2022-03-09 14:26:30|4252.82|4252.22|4252.32|4251.72|4252.82|4252.22|4252.32|4251.72|135
1646836000000|2022-03-09 14:26:40|4252.82|4252.22|4252.82|4252.22|4252.94|4252.34|4252.32|4251.72|319
1646836010000|2022-03-09 14:26:50|4253.07|4252.47|4254.57|4253.97|4254.82|4254.22|4253.07|4252.47|246
1646836020000|2022-03-09 14:27:00|4254.32|4253.72|4253.82|4253.22|4254.32|4253.72|4253.07|4252.47|279
1646836030000|2022-03-09 14:27:10|4254.32|4253.72|4254.57|4253.97|4255.32|4254.72|4254.19|4253.59|798
1646836040000|2022-03-09 14:27:20|4254.69|4254.09|4255.44|4254.84|4255.82|4255.22|4254.44|4253.84|221
1646836050000|2022-03-09 14:27:30|4255.57|4254.97|4255.32|4254.72|4256.07|4255.47|4254.32|4253.72|509
1646836060000|2022-03-09 14:27:40|4255.44|4254.84|4254.32|4253.72|4255.44|4254.84|4253.82|4253.22|260
1646836070000|2022-03-09 14:27:50|4254.07|4253.47|4254.57|4253.97|4255.07|4254.47|4254.07|4253.47|178
1646836080000|2022-03-09 14:28:00|4255.57|4254.97|4255.57|4254.97|4256.82|4256.22|4255.32|4254.72|599
1646836090000|2022-03-09 14:28:10|4255.82|4255.22|4254.44|4253.84|4255.82|4255.22|4254.32|4253.72|235
1646836100000|2022-03-09 14:28:20|4254.07|4253.47|4253.07|4252.47|4254.32|4253.72|4251.94|4251.34|868
1646836110000|2022-03-09 14:28:30|4253.44|4252.84|4254.82|4254.22|4254.82|4254.22|4253.32|4252.72|367
1646836120000|2022-03-09 14:28:40|4255.44|4254.84|4254.82|4254.22|4255.44|4254.84|4254.82|4254.22|377
1646836130000|2022-03-09 14:28:50|4255.07|4254.47|4254.32|4253.72|4255.19|4254.59|4254.32|4253.72|161
1646836140000|2022-03-09 14:29:00|4254.57|4253.97|4254.82|4254.22|4254.82|4254.22|4254.32|4253.72|96
1646836150000|2022-03-09 14:29:10|4254.94|4254.34|4254.69|4254.09|4254.94|4254.34|4254.32|4253.72|149
1646836160000|2022-03-09 14:29:20|4254.57|4253.97|4254.07|4253.47|4254.69|4254.09|4253.82|4253.22|267
1646836170000|2022-03-09 14:29:30|4253.57|4252.97|4255.07|4254.47|4255.19|4254.59|4253.57|4252.97|297
1646836180000|2022-03-09 14:29:40|4255.57|4254.97|4255.69|4255.09|4255.69|4255.09|4254.32|4253.72|277
1646836190000|2022-03-09 14:29:50|4255.57|4254.97|4256.94|4256.34|4257.07|4256.47|4255.57|4254.97|587
1646836200000|2022-03-09 14:30:00|4256.84|4256.44|4255.97|4255.57|4257.22|4256.82|4254.22|4253.82|5202
1646836210000|2022-03-09 14:30:10|4256.22|4255.82|4257.47|4257.07|4257.47|4257.07|4254.72|4254.32|1533
1646836220000|2022-03-09 14:30:20|4257.72|4257.32|4257.22|4256.82|4257.97|4257.57|4256.22|4255.82|875
1646836230000|2022-03-09 14:30:30|4256.97|4256.57|4254.72|4254.32|4257.84|4257.44|4254.47|4254.07|900
1646836240000|2022-03-09 14:30:40|4253.72|4253.32|4253.22|4252.82|4254.47|4254.07|4253.22|4252.82|1234
1646836250000|2022-03-09 14:30:50|4252.47|4252.07|4252.72|4252.32|4253.22|4252.82|4252.22|4251.82|1347
1646836260000|2022-03-09 14:31:00|4252.97|4252.57|4251.84|4251.44|4254.09|4253.69|4251.22|4250.82|2050
1646836270000|2022-03-09 14:31:10|4252.09|4251.69|4250.97|4250.57|4252.47|4252.07|4249.84|4249.44|1473
1646836280000|2022-03-09 14:31:20|4250.59|4250.19|4252.22|4251.82|4252.47|4252.07|4249.47|4249.07|1907
1646836290000|2022-03-09 14:31:30|4251.97|4251.57|4249.72|4249.32|4252.22|4251.82|4249.09|4248.69|842
1646836300000|2022-03-09 14:31:40|4249.97|4249.57|4247.72|4247.32|4249.97|4249.57|4247.22|4246.82|1352
1646836310000|2022-03-09 14:31:50|4247.97|4247.57|4250.97|4250.57|4250.97|4250.57|4247.72|4247.32|1078
1646836320000|2022-03-09 14:32:00|4251.97|4251.57|4251.34|4250.94|4251.97|4251.57|4249.72|4249.32|1304
1646836330000|2022-03-09 14:32:10|4251.47|4251.07|4253.97|4253.57|4253.97|4253.57|4250.47|4250.07|844
1646836340000|2022-03-09 14:32:20|4254.22|4253.82|4253.47|4253.07|4254.84|4254.44|4253.22|4252.82|890
1646836350000|2022-03-09 14:32:30|4253.59|4253.19|4254.97|4254.57|4256.22|4255.82|4253.34|4252.94|1224
1646836360000|2022-03-09 14:32:40|4255.22|4254.82|4252.72|4252.32|4255.47|4255.07|4252.34|4251.94|973
1646836370000|2022-03-09 14:32:50|4253.34|4252.94|4252.72|4252.32|4253.47|4253.07|4251.47|4251.07|476
1646836380000|2022-03-09 14:33:00|4252.47|4252.07|4252.72|4252.32|4254.97|4254.57|4252.47|4252.07|868
1646836390000|2022-03-09 14:33:10|4252.47|4252.07|4252.47|4252.07|4252.97|4252.57|4251.22|4250.82|860
1646836400000|2022-03-09 14:33:20|4252.72|4252.32|4253.84|4253.44|4253.97|4253.57|4251.72|4251.32|760
1646836410000|2022-03-09 14:33:30|4253.72|4253.32|4252.09|4251.69|4254.72|4254.32|4251.72|4251.32|971
1646836420000|2022-03-09 14:33:40|4251.97|4251.57|4249.97|4249.57|4252.72|4252.32|4248.72|4248.32|904
1646836430000|2022-03-09 14:33:50|4250.22|4249.82|4247.97|4247.57|4250.47|4250.07|4247.09|4246.69|1072
1646836440000|2022-03-09 14:34:00|4248.22|4247.82|4249.72|4249.32|4250.22|4249.82|4247.97|4247.57|988
1646836450000|2022-03-09 14:34:10|4249.09|4248.69|4251.72|4251.32|4251.72|4251.32|4248.34|4247.94|835
1646836460000|2022-03-09 14:34:20|4251.97|4251.57|4251.47|4251.07|4254.09|4253.69|4250.97|4250.57|1864
1646836470000|2022-03-09 14:34:30|4251.97|4251.57|4251.97|4251.57|4251.97|4251.57|4249.47|4249.07|967
1646836480000|2022-03-09 14:34:40|4251.72|4251.32|4252.97|4252.57|4253.22|4252.82|4251.47|4251.07|572
1646836490000|2022-03-09 14:34:50|4252.84|4252.44|4250.97|4250.57|4253.47|4253.07|4250.97|4250.57|742
1646836500000|2022-03-09 14:35:00|4251.22|4250.82|4252.22|4251.82|4252.97|4252.57|4251.22|4250.82|1332
1646836510000|2022-03-09 14:35:10|4252.47|4252.07|4254.72|4254.32|4254.72|4254.32|4251.59|4251.19|791
1646836520000|2022-03-09 14:35:20|4254.47|4254.07|4252.97|4252.57|4255.59|4255.19|4252.97|4252.57|980
1646836530000|2022-03-09 14:35:30|4252.72|4252.32|4252.72|4252.32|4253.22|4252.82|4251.72|4251.32|720
1646836540000|2022-03-09 14:35:40|4253.09|4252.69|4253.22|4252.82|4254.09|4253.69|4252.47|4252.07|454
1646836550000|2022-03-09 14:35:50|4253.47|4253.07|4250.72|4250.32|4254.22|4253.82|4250.09|4249.69|853
1646836560000|2022-03-09 14:36:00|4250.59|4250.19|4249.72|4249.32|4250.59|4250.19|4248.22|4247.82|1065
1646836570000|2022-03-09 14:36:10|4249.47|4249.07|4251.47|4251.07|4251.84|4251.44|4248.59|4248.19|883
1646836580000|2022-03-09 14:36:20|4251.97|4251.57|4248.59|4248.19|4251.97|4251.57|4248.59|4248.19|1223
1646836590000|2022-03-09 14:36:30|4248.72|4248.32|4248.59|4248.19|4249.72|4249.32|4247.22|4246.82|1070
1646836600000|2022-03-09 14:36:40|4248.47|4248.07|4248.47|4248.07|4248.47|4248.07|4247.34|4246.94|498
1646836610000|2022-03-09 14:36:50|4248.72|4248.32|4244.47|4244.07|4248.97|4248.57|4244.22|4243.82|1829
1646836620000|2022-03-09 14:37:00|4244.22|4243.82|4244.22|4243.82|4245.59|4245.19|4243.22|4242.82|1453
1646836630000|2022-03-09 14:37:10|4244.34|4243.94|4247.22|4246.82|4248.97|4248.57|4244.34|4243.94|1558
1646836640000|2022-03-09 14:37:20|4247.72|4247.32|4247.97|4247.57|4249.34|4248.94|4247.47|4247.07|895
1646836650000|2022-03-09 14:37:30|4247.47|4247.07|4247.97|4247.57|4248.47|4248.07|4247.22|4246.82|634
1646836660000|2022-03-09 14:37:40|4248.72|4248.32|4247.59|4247.19|4249.34|4248.94|4247.47|4247.07|765
1646836670000|2022-03-09 14:37:50|4247.72|4247.32|4249.72|4249.32|4249.72|4249.32|4247.72|4247.32|825
1646836680000|2022-03-09 14:38:00|4249.47|4249.07|4252.47|4252.07|4253.22|4252.82|4249.47|4249.07|1734
1646836690000|2022-03-09 14:38:10|4252.97|4252.57|4250.84|4250.44|4253.22|4252.82|4250.34|4249.94|684
1646836700000|2022-03-09 14:38:20|4250.72|4250.32|4253.34|4252.94|4253.97|4253.57|4250.72|4250.32|695
1646836710000|2022-03-09 14:38:30|4253.47|4253.07|4253.97|4253.57|4253.97|4253.57|4252.97|4252.57|621
1646836720000|2022-03-09 14:38:40|4253.84|4253.44|4253.47|4253.07|4254.59|4254.19|4252.97|4252.57|796
1646836730000|2022-03-09 14:38:50|4253.22|4252.82|4252.22|4251.82|4253.59|4253.19|4252.22|4251.82|648
1646836740000|2022-03-09 14:39:00|4251.72|4251.32|4250.97|4250.57|4252.22|4251.82|4250.97|4250.57|666
1646836750000|2022-03-09 14:39:10|4251.72|4251.32|4253.97|4253.57|4254.22|4253.82|4251.72|4251.32|592
1646836760000|2022-03-09 14:39:20|4254.09|4253.69|4254.34|4253.94|4255.22|4254.82|4253.72|4253.32|723
1646836770000|2022-03-09 14:39:30|4254.47|4254.07|4253.72|4253.32|4255.22|4254.82|4253.34|4252.94|821
1646836780000|2022-03-09 14:39:40|4253.84|4253.44|4252.47|4252.07|4253.84|4253.44|4251.47|4251.07|492
1646836790000|2022-03-09 14:39:50|4252.09|4251.69|4253.47|4253.07|4253.59|4253.19|4251.72|4251.32|841
1646836800000|2022-03-09 14:40:00|4253.72|4253.32|4253.72|4253.32|4255.22|4254.82|4253.22|4252.82|1968
1646836810000|2022-03-09 14:40:10|4253.47|4253.07|4251.72|4251.32|4253.84|4253.44|4251.47|4251.07|1110
1646836820000|2022-03-09 14:40:20|4252.22|4251.82|4252.72|4252.32|4254.47|4254.07|4252.22|4251.82|605
1646836830000|2022-03-09 14:40:30|4251.97|4251.57|4252.72|4252.32|4253.72|4253.32|4251.72|4251.32|591
1646836840000|2022-03-09 14:40:40|4252.47|4252.07|4252.47|4252.07|4253.47|4253.07|4252.22|4251.82|678
1646836850000|2022-03-09 14:40:50|4251.72|4251.32|4250.72|4250.32|4252.47|4252.07|4249.22|4248.82|956
1646836860000|2022-03-09 14:41:00|4251.22|4250.82|4249.47|4249.07|4251.22|4250.82|4247.97|4247.57|915
1646836870000|2022-03-09 14:41:10|4249.22|4248.82|4249.97|4249.57|4250.22|4249.82|4248.47|4248.07|630
1646836880000|2022-03-09 14:41:20|4250.72|4250.32|4252.22|4251.82|4252.72|4252.32|4249.97|4249.57|870
1646836890000|2022-03-09 14:41:30|4251.97|4251.57|4251.97|4251.57|4252.47|4252.07|4250.97|4250.57|920
1646836900000|2022-03-09 14:41:40|4252.22|4251.82|4252.22|4251.82|4253.34|4252.94|4251.22|4250.82|926
1646836910000|2022-03-09 14:41:50|4252.47|4252.07|4252.72|4252.32|4252.97|4252.57|4251.72|4251.32|948
1646836920000|2022-03-09 14:42:00|4252.97|4252.57|4250.47|4250.07|4253.72|4253.32|4250.47|4250.07|1369
1646836930000|2022-03-09 14:42:10|4249.97|4249.57|4252.09|4251.69|4252.47|4252.07|4249.97|4249.57|1242
1646836940000|2022-03-09 14:42:20|4252.47|4252.07|4258.22|4257.82|4258.22|4257.82|4252.47|4252.07|1737
1646836950000|2022-03-09 14:42:30|4258.47|4258.07|4259.34|4258.94|4260.47|4260.07|4258.47|4258.07|2328
1646836960000|2022-03-09 14:42:40|4258.72|4258.32|4259.97|4259.57|4259.97|4259.57|4258.72|4258.32|1382
1646836970000|2022-03-09 14:42:50|4260.09|4259.69|4260.97|4260.57|4260.97|4260.57|4260.09|4259.69|553
1646836980000|2022-03-09 14:43:00|4261.22|4260.82|4257.97|4257.57|4261.72|4261.32|4257.22|4256.82|1619
1646836990000|2022-03-09 14:43:10|4257.72|4257.32|4256.72|4256.32|4257.97|4257.57|4255.97|4255.57|775
1646837000000|2022-03-09 14:43:20|4256.47|4256.07|4257.34|4256.94|4257.59|4257.19|4255.47|4255.07|1036
1646837010000|2022-03-09 14:43:30|4257.47|4257.07|4256.72|4256.32|4257.97|4257.57|4256.22|4255.82|635
1646837020000|2022-03-09 14:43:40|4256.47|4256.07|4254.84|4254.44|4256.72|4256.32|4254.84|4254.44|792
1646837030000|2022-03-09 14:43:50|4254.47|4254.07|4249.47|4249.07|4255.22|4254.82|4249.47|4249.07|1761
1646837040000|2022-03-09 14:44:00|4248.47|4248.07|4248.72|4248.32|4250.22|4249.82|4248.22|4247.82|1472
1646837050000|2022-03-09 14:44:10|4249.47|4249.07|4250.47|4250.07|4251.47|4251.07|4249.22|4248.82|1099
1646837060000|2022-03-09 14:44:20|4250.59|4250.19|4249.97|4249.57|4250.72|4250.32|4249.34|4248.94|784
1646837070000|2022-03-09 14:44:30|4250.09|4249.69|4251.22|4250.82|4251.72|4251.32|4248.97|4248.57|696
1646837080000|2022-03-09 14:44:40|4250.72|4250.32|4251.47|4251.07|4251.72|4251.32|4249.47|4249.07|606
1646837090000|2022-03-09 14:44:50|4251.97|4251.57|4249.22|4248.82|4252.22|4251.82|4248.22|4247.82|1542
1646837100000|2022-03-09 14:45:00|4249.97|4249.57|4251.22|4250.82|4251.72|4251.32|4249.97|4249.57|1062
1646837110000|2022-03-09 14:45:10|4250.97|4250.57|4252.84|4252.44|4253.47|4253.07|4250.97|4250.57|986
1646837120000|2022-03-09 14:45:20|4253.22|4252.82|4253.47|4253.07|4254.22|4253.82|4252.72|4252.32|872
1646837130000|2022-03-09 14:45:30|4253.97|4253.57|4252.72|4252.32|4254.47|4254.07|4251.72|4251.32|1200
1646837140000|2022-03-09 14:45:40|4253.47|4253.07|4252.84|4252.44|4253.47|4253.07|4252.47|4252.07|634
1646837150000|2022-03-09 14:45:50|4252.47|4252.07|4251.59|4251.19|4252.47|4252.07|4250.97|4250.57|614
1646837160000|2022-03-09 14:46:00|4251.84|4251.44|4250.97|4250.57|4252.59|4252.19|4249.97|4249.57|1175
1646837170000|2022-03-09 14:46:10|4251.09|4250.69|4253.09|4252.69|4253.22|4252.82|4250.97|4250.57|725
1646837180000|2022-03-09 14:46:20|4252.97|4252.57|4250.72|4250.32|4252.97|4252.57|4250.47|4250.07|618
1646837190000|2022-03-09 14:46:30|4251.22|4250.82|4251.72|4251.32|4252.97|4252.57|4251.22|4250.82|533
1646837200000|2022-03-09 14:46:40|4251.59|4251.19|4250.97|4250.57|4251.84|4251.44|4250.22|4249.82|539
1646837210000|2022-03-09 14:46:50|4250.72|4250.32|4251.47|4251.07|4252.97|4252.57|4250.72|4250.32|558
1646837220000|2022-03-09 14:47:00|4251.22|4250.82|4253.22|4252.82|4253.22|4252.82|4251.22|4250.82|472
1646837230000|2022-03-09 14:47:10|4253.34|4252.94|4253.84|4253.44|4254.47|4254.07|4252.97|4252.57|598
1646837240000|2022-03-09 14:47:20|4253.72|4253.32|4252.34|4251.94|4254.47|4254.07|4252.34|4251.94|465
1646837250000|2022-03-09 14:47:30|4252.22|4251.82|4254.22|4253.82|4254.47|4254.07|4252.22|4251.82|677
1646837260000|2022-03-09 14:47:40|4253.97|4253.57|4253.97|4253.57|4254.22|4253.82|4252.47|4252.07|512
1646837270000|2022-03-09 14:47:50|4254.22|4253.82|4255.22|4254.82|4255.22|4254.82|4253.47|4253.07|451
1646837280000|2022-03-09 14:48:00|4255.09|4254.69|4256.09|4255.69|4256.72|4256.32|4254.34|4253.94|972
1646837290000|2022-03-09 14:48:10|4256.22|4255.82|4254.22|4253.82|4256.72|4256.32|4254.22|4253.82|496
1646837300000|2022-03-09 14:48:20|4254.72|4254.32|4251.97|4251.57|4254.97|4254.57|4251.97|4251.57|548
1646837310000|2022-03-09 14:48:30|4251.59|4251.19|4250.97|4250.57|4252.09|4251.69|4250.97|4250.57|654
1646837320000|2022-03-09 14:48:40|4250.34|4249.94|4250.47|4250.07|4250.97|4250.57|4249.72|4249.32|722
1646837330000|2022-03-09 14:48:50|4250.34|4249.94|4247.34|4246.94|4250.47|4250.07|4246.72|4246.32|1319
1646837340000|2022-03-09 14:49:00|4247.47|4247.07|4249.72|4249.32|4250.22|4249.82|4247.22|4246.82|632
1646837350000|2022-03-09 14:49:10|4249.97|4249.57|4250.34|4249.94|4250.72|4250.32|4248.72|4248.32|386
1646837360000|2022-03-09 14:49:20|4250.47|4250.07|4252.72|4252.32|4253.22|4252.82|4250.47|4250.07|845
1646837370000|2022-03-09 14:49:30|4252.22|4251.82|4252.22|4251.82|4253.72|4253.32|4251.97|4251.57|674
1646837380000|2022-03-09 14:49:40|4251.97|4251.57|4251.72|4251.32|4252.47|4252.07|4249.97|4249.57|755
1646837390000|2022-03-09 14:49:50|4251.59|4251.19|4250.84|4250.44|4252.47|4252.07|4250.84|4250.44|402
1646837400000|2022-03-09 14:50:00|4250.47|4250.07|4249.97|4249.57|4252.47|4252.07|4249.22|4248.82|786
1646837410000|2022-03-09 14:50:10|4249.47|4249.07|4250.97|4250.57|4251.09|4250.69|4249.22|4248.82|547
1646837420000|2022-03-09 14:50:20|4251.34|4250.94|4252.97|4252.57|4253.09|4252.69|4251.34|4250.94|426
1646837430000|2022-03-09 14:50:30|4252.72|4252.32|4252.22|4251.82|4253.47|4253.07|4252.09|4251.69|292
1646837440000|2022-03-09 14:50:40|4252.34|4251.94|4251.34|4250.94|4252.34|4251.94|4250.34|4249.94|392
1646837450000|2022-03-09 14:50:50|4251.72|4251.32|4252.72|4252.32|4253.34|4252.94|4251.72|4251.32|398
1646837460000|2022-03-09 14:51:00|4251.97|4251.57|4251.47|4251.07|4252.72|4252.32|4251.22|4250.82|402
1646837470000|2022-03-09 14:51:10|4250.72|4250.32|4251.72|4251.32|4251.72|4251.32|4250.47|4250.07|630
1646837480000|2022-03-09 14:51:20|4251.97|4251.57|4248.72|4248.32|4252.09|4251.69|4248.47|4248.07|591
1646837490000|2022-03-09 14:51:30|4249.09|4248.69|4246.47|4246.07|4249.22|4248.82|4246.47|4246.07|1340
1646837500000|2022-03-09 14:51:40|4246.22|4245.82|4245.59|4245.19|4246.72|4246.32|4244.97|4244.57|923
1646837510000|2022-03-09 14:51:50|4245.47|4245.07|4245.47|4245.07|4245.47|4245.07|4243.97|4243.57|856
1646837520000|2022-03-09 14:52:00|4244.97|4244.57|4241.22|4240.82|4245.22|4244.82|4240.97|4240.57|1216
1646837530000|2022-03-09 14:52:10|4240.72|4240.32|4240.47|4240.07|4240.97|4240.57|4239.97|4239.57|1642
1646837540000|2022-03-09 14:52:20|4240.22|4239.82|4239.22|4238.82|4240.22|4239.82|4238.97|4238.57|935
1646837550000|2022-03-09 14:52:30|4239.47|4239.07|4239.22|4238.82|4240.47|4240.07|4238.47|4238.07|943
1646837560000|2022-03-09 14:52:40|4239.47|4239.07|4240.72|4240.32|4240.97|4240.57|4238.97|4238.57|469
1646837570000|2022-03-09 14:52:50|4240.47|4240.07|4239.47|4239.07|4240.47|4240.07|4239.22|4238.82|570
1646837580000|2022-03-09 14:53:00|4238.97|4238.57|4238.22|4237.82|4238.97|4238.57|4237.47|4237.07|734
1646837590000|2022-03-09 14:53:10|4237.97|4237.57|4238.72|4238.32|4238.72|4238.32|4237.22|4236.82|629
1646837600000|2022-03-09 14:53:20|4238.59|4238.19|4236.84|4236.44|4238.59|4238.19|4236.22|4235.82|1183
1646837610000|2022-03-09 14:53:30|4235.97|4235.57|4234.59|4234.19|4236.22|4235.82|4233.72|4233.32|1671
1646837620000|2022-03-09 14:53:40|4234.97|4234.57|4235.22|4234.82|4235.72|4235.32|4234.47|4234.07|634
1646837630000|2022-03-09 14:53:50|4234.72|4234.32|4235.47|4235.07|4236.47|4236.07|4234.47|4234.07|720
1646837640000|2022-03-09 14:54:00|4234.97|4234.57|4236.84|4236.44|4236.97|4236.57|4234.72|4234.32|615
1646837650000|2022-03-09 14:54:10|4237.09|4236.69|4237.84|4237.44|4237.84|4237.44|4235.97|4235.57|606
1646837660000|2022-03-09 14:54:20|4237.47|4237.07|4236.97|4236.57|4237.97|4237.57|4236.47|4236.07|546
1646837670000|2022-03-09 14:54:30|4237.22|4236.82|4238.47|4238.07|4238.47|4238.07|4236.72|4236.32|496
1646837680000|2022-03-09 14:54:40|4238.22|4237.82|4238.47|4238.07|4238.72|4238.32|4237.72|4237.32|404
1646837690000|2022-03-09 14:54:50|4238.59|4238.19|4238.47|4238.07|4238.72|4238.32|4237.72|4237.32|541
1646837700000|2022-03-09 14:55:00|4238.22|4237.82|4236.47|4236.07|4238.22|4237.82|4235.72|4235.32|1099
1646837710000|2022-03-09 14:55:10|4236.97|4236.57|4238.22|4237.82|4238.72|4238.32|4236.47|4236.07|611
1646837720000|2022-03-09 14:55:20|4238.72|4238.32|4240.47|4240.07|4240.47|4240.07|4238.22|4237.82|1648
1646837730000|2022-03-09 14:55:30|4240.72|4240.32|4239.72|4239.32|4240.72|4240.32|4238.97|4238.57|582
1646837740000|2022-03-09 14:55:40|4239.47|4239.07|4239.47|4239.07|4240.97|4240.57|4239.47|4239.07|501
1646837750000|2022-03-09 14:55:50|4239.22|4238.82|4237.72|4237.32|4239.22|4238.82|4237.22|4236.82|458
1646837760000|2022-03-09 14:56:00|4237.47|4237.07|4239.34|4238.94|4239.72|4239.32|4237.47|4237.07|627
1646837770000|2022-03-09 14:56:10|4239.84|4239.44|4240.47|4240.07|4241.22|4240.82|4239.22|4238.82|561
1646837780000|2022-03-09 14:56:20|4240.59|4240.19|4241.22|4240.82|4241.84|4241.44|4240.34|4239.94|574
1646837790000|2022-03-09 14:56:30|4240.59|4240.19|4241.34|4240.94|4241.47|4241.07|4240.22|4239.82|393
1646837800000|2022-03-09 14:56:40|4240.97|4240.57|4242.22|4241.82|4242.72|4242.32|4240.72|4240.32|513
1646837810000|2022-03-09 14:56:50|4242.09|4241.69|4241.59|4241.19|4242.47|4242.07|4241.59|4241.19|629
1646837820000|2022-03-09 14:57:00|4241.72|4241.32|4243.47|4243.07|4243.47|4243.07|4240.97|4240.57|484
1646837830000|2022-03-09 14:57:10|4243.72|4243.32|4246.97|4246.57|4247.22|4246.82|4243.72|4243.32|1210
1646837840000|2022-03-09 14:57:20|4247.22|4246.82|4247.34|4246.94|4248.09|4247.69|4246.47|4246.07|704
1646837850000|2022-03-09 14:57:30|4248.09|4247.69|4246.59|4246.19|4248.09|4247.69|4246.22|4245.82|1530
1646837860000|2022-03-09 14:57:40|4247.22|4246.82|4246.22|4245.82|4247.22|4246.82|4245.97|4245.57|527
1646837870000|2022-03-09 14:57:50|4245.97|4245.57|4244.22|4243.82|4245.97|4245.57|4244.22|4243.82|485
1646837880000|2022-03-09 14:58:00|4243.47|4243.07|4244.22|4243.82|4244.84|4244.44|4243.22|4242.82|769
1646837890000|2022-03-09 14:58:10|4243.97|4243.57|4244.72|4244.32|4245.47|4245.07|4243.97|4243.57|398
1646837900000|2022-03-09 14:58:20|4244.84|4244.44|4244.47|4244.07|4244.97|4244.57|4243.97|4243.57|458
1646837910000|2022-03-09 14:58:30|4244.72|4244.32|4243.59|4243.19|4244.84|4244.44|4242.72|4242.32|509
1646837920000|2022-03-09 14:58:40|4243.47|4243.07|4243.84|4243.44|4244.59|4244.19|4242.97|4242.57|656
1646837930000|2022-03-09 14:58:50|4243.97|4243.57|4244.47|4244.07|4244.47|4244.07|4243.59|4243.19|539
1646837940000|2022-03-09 14:59:00|4244.22|4243.82|4243.97|4243.57|4244.72|4244.32|4243.97|4243.57|1048
1646837950000|2022-03-09 14:59:10|4243.72|4243.32|4243.97|4243.57|4244.34|4243.94|4243.22|4242.82|467
1646837960000|2022-03-09 14:59:20|4244.22|4243.82|4244.47|4244.07|4244.72|4244.32|4243.97|4243.57|582
1646837970000|2022-03-09 14:59:30|4244.72|4244.32|4243.47|4243.07|4245.22|4244.82|4242.72|4242.32|1922
1646837980000|2022-03-09 14:59:40|4243.72|4243.32|4245.34|4244.94|4245.97|4245.57|4243.22|4242.82|1248
1646837990000|2022-03-09 14:59:50|4246.09|4245.69|4246.22|4245.82|4246.59|4246.19|4245.47|4245.07|447
1646838000000|2022-03-09 15:00:00|4245.97|4245.57|4248.09|4247.69|4248.22|4247.82|4245.97|4245.57|1138
1646838010000|2022-03-09 15:00:10|4247.72|4247.32|4246.22|4245.82|4247.72|4247.32|4245.09|4244.69|777
1646838020000|2022-03-09 15:00:20|4246.34|4245.94|4245.22|4244.82|4247.47|4247.07|4245.22|4244.82|747
1646838030000|2022-03-09 15:00:30|4245.47|4245.07|4244.72|4244.32|4245.47|4245.07|4244.47|4244.07|463
1646838040000|2022-03-09 15:00:40|4244.47|4244.07|4246.72|4246.32|4246.72|4246.32|4244.47|4244.07|772
1646838050000|2022-03-09 15:00:50|4246.84|4246.44|4247.59|4247.19|4247.72|4247.32|4246.72|4246.32|630
1646838060000|2022-03-09 15:01:00|4248.47|4248.07|4248.97|4248.57|4249.22|4248.82|4246.47|4246.07|920
1646838070000|2022-03-09 15:01:10|4249.22|4248.82|4251.22|4250.82|4252.22|4251.82|4248.72|4248.32|1563
1646838080000|2022-03-09 15:01:20|4251.47|4251.07|4251.97|4251.57|4251.97|4251.57|4250.97|4250.57|807
1646838090000|2022-03-09 15:01:30|4252.22|4251.82|4252.22|4251.82|4253.22|4252.82|4252.09|4251.69|1068
1646838100000|2022-03-09 15:01:40|4252.72|4252.32|4252.97|4252.57|4253.72|4253.32|4252.72|4252.32|873
1646838110000|2022-03-09 15:01:50|4253.22|4252.82|4255.22|4254.82|4255.22|4254.82|4252.72|4252.32|1102
1646838120000|2022-03-09 15:02:00|4255.47|4255.07|4255.22|4254.82|4255.47|4255.07|4254.47|4254.07|822
1646838130000|2022-03-09 15:02:10|4254.97|4254.57|4254.22|4253.82|4255.72|4255.32|4254.22|4253.82|747
1646838140000|2022-03-09 15:02:20|4254.97|4254.57|4258.47|4258.07|4258.47|4258.07|4254.72|4254.32|2031
1646838150000|2022-03-09 15:02:30|4258.97|4258.57|4259.72|4259.32|4260.47|4260.07|4258.97|4258.57|1939
1646838160000|2022-03-09 15:02:40|4259.47|4259.07|4262.59|4262.19|4262.72|4262.32|4259.22|4258.82|1740
1646838170000|2022-03-09 15:02:50|4262.72|4262.32|4262.72|4262.32|4263.97|4263.57|4262.47|4262.07|1173
1646838180000|2022-03-09 15:03:00|4262.84|4262.44|4264.47|4264.07|4264.97|4264.57|4261.97|4261.57|2112
1646838190000|2022-03-09 15:03:10|4264.22|4263.82|4263.97|4263.57|4264.97|4264.57|4263.72|4263.32|1134
1646838200000|2022-03-09 15:03:20|4264.22|4263.82|4263.84|4263.44|4265.47|4265.07|4263.72|4263.32|902
1646838210000|2022-03-09 15:03:30|4264.22|4263.82|4263.09|4262.69|4265.22|4264.82|4262.72|4262.32|704
1646838220000|2022-03-09 15:03:40|4262.97|4262.57|4261.72|4261.32|4262.97|4262.57|4260.97|4260.57|1681
1646838230000|2022-03-09 15:03:50|4261.34|4260.94|4261.22|4260.82|4261.84|4261.44|4261.22|4260.82|565
1646838240000|2022-03-09 15:04:00|4261.09|4260.69|4261.22|4260.82|4261.72|4261.32|4260.84|4260.44|790
1646838250000|2022-03-09 15:04:10|4261.34|4260.94|4258.34|4257.94|4261.34|4260.94|4257.72|4257.32|1295
1646838260000|2022-03-09 15:04:20|4258.47|4258.07|4260.72|4260.32|4260.72|4260.32|4258.22|4257.82|727
1646838270000|2022-03-09 15:04:30|4260.97|4260.57|4260.47|4260.07|4262.47|4262.07|4259.97|4259.57|997
1646838280000|2022-03-09 15:04:40|4260.34|4259.94|4261.47|4261.07|4261.72|4261.32|4260.34|4259.94|554
1646838290000|2022-03-09 15:04:50|4261.22|4260.82|4260.59|4260.19|4261.22|4260.82|4259.72|4259.32|761
1646838300000|2022-03-09 15:05:00|4260.97|4260.57|4259.97|4259.57|4261.22|4260.82|4259.72|4259.32|839
1646838310000|2022-03-09 15:05:10|4260.47|4260.07|4259.22|4258.82|4260.59|4260.19|4258.72|4258.32|931
1646838320000|2022-03-09 15:05:20|4259.34|4258.94|4259.09|4258.69|4259.34|4258.94|4257.47|4257.07|837
1646838330000|2022-03-09 15:05:30|4259.47|4259.07|4260.09|4259.69|4260.34|4259.94|4259.47|4259.07|482
1646838340000|2022-03-09 15:05:40|4260.22|4259.82|4260.59|4260.19|4260.97|4260.57|4258.97|4258.57|668
1646838350000|2022-03-09 15:05:50|4260.34|4259.94|4259.22|4258.82|4260.47|4260.07|4258.97|4258.57|530
1646838360000|2022-03-09 15:06:00|4259.84|4259.44|4261.22|4260.82|4261.47|4261.07|4259.47|4259.07|689
1646838370000|2022-03-09 15:06:10|4260.97|4260.57|4260.97|4260.57|4261.97|4261.57|4260.09|4259.69|428
1646838380000|2022-03-09 15:06:20|4260.72|4260.32|4259.72|4259.32|4260.97|4260.57|4258.72|4258.32|1459
1646838390000|2022-03-09 15:06:30|4259.97|4259.57|4258.22|4257.82|4260.22|4259.82|4258.22|4257.82|1158
1646838400000|2022-03-09 15:06:40|4258.72|4258.32|4258.47|4258.07|4259.47|4259.07|4258.47|4258.07|458
1646838410000|2022-03-09 15:06:50|4258.72|4258.32|4257.47|4257.07|4259.22|4258.82|4256.72|4256.32|654
1646838420000|2022-03-09 15:07:00|4257.97|4257.57|4258.97|4258.57|4258.97|4258.57|4257.47|4257.07|778
1646838430000|2022-03-09 15:07:10|4258.72|4258.32|4258.72|4258.32|4258.72|4258.32|4257.97|4257.57|336
1646838440000|2022-03-09 15:07:20|4258.97|4258.57|4260.72|4260.32|4260.72|4260.32|4258.47|4258.07|733
1646838450000|2022-03-09 15:07:30|4260.59|4260.19|4259.72|4259.32|4260.97|4260.57|4259.72|4259.32|727
1646838460000|2022-03-09 15:07:40|4259.97|4259.57|4260.72|4260.32|4260.97|4260.57|4259.97|4259.57|401
1646838470000|2022-03-09 15:07:50|4260.59|4260.19|4260.09|4259.69|4260.59|4260.19|4259.97|4259.57|304
1646838480000|2022-03-09 15:08:00|4259.97|4259.57|4257.72|4257.32|4260.22|4259.82|4256.97|4256.57|770
1646838490000|2022-03-09 15:08:10|4257.59|4257.19|4258.22|4257.82|4258.22|4257.82|4256.84|4256.44|459
1646838500000|2022-03-09 15:08:20|4257.72|4257.32|4259.22|4258.82|4259.22|4258.82|4257.72|4257.32|480
1646838510000|2022-03-09 15:08:30|4258.97|4258.57|4258.97|4258.57|4259.22|4258.82|4257.84|4257.44|339
1646838520000|2022-03-09 15:08:40|4259.09|4258.69|4261.22|4260.82|4261.97|4261.57|4258.97|4258.57|857
1646838530000|2022-03-09 15:08:50|4260.97|4260.57|4262.97|4262.57|4263.72|4263.32|4260.72|4260.32|1117
1646838540000|2022-03-09 15:09:00|4262.59|4262.19|4259.84|4259.44|4262.97|4262.57|4259.47|4259.07|750
1646838550000|2022-03-09 15:09:10|4259.97|4259.57|4261.22|4260.82|4261.22|4260.82|4259.72|4259.32|311
1646838560000|2022-03-09 15:09:20|4261.34|4260.94|4260.72|4260.32|4261.47|4261.07|4260.59|4260.19|286
1646838570000|2022-03-09 15:09:30|4260.47|4260.07|4261.72|4261.32|4261.97|4261.57|4259.84|4259.44|407
1646838580000|2022-03-09 15:09:40|4262.09|4261.69|4261.72|4261.32|4262.22|4261.82|4261.22|4260.82|286
1646838590000|2022-03-09 15:09:50|4261.47|4261.07|4260.47|4260.07|4261.97|4261.57|4260.34|4259.94|330
1646838600000|2022-03-09 15:10:00|4260.72|4260.32|4260.47|4260.07|4262.34|4261.94|4260.22|4259.82|438
1646838610000|2022-03-09 15:10:10|4261.22|4260.82|4259.47|4259.07|4261.97|4261.57|4259.47|4259.07|792
1646838620000|2022-03-09 15:10:20|4259.22|4258.82|4260.22|4259.82|4260.59|4260.19|4259.22|4258.82|406
1646838630000|2022-03-09 15:10:30|4259.97|4259.57|4260.97|4260.57|4261.47|4261.07|4259.97|4259.57|431
1646838640000|2022-03-09 15:10:40|4261.47|4261.07|4261.97|4261.57|4262.22|4261.82|4261.34|4260.94|913
1646838650000|2022-03-09 15:10:50|4262.22|4261.82|4260.97|4260.57|4262.47|4262.07|4260.72|4260.32|825
1646838660000|2022-03-09 15:11:00|4261.22|4260.82|4260.84|4260.44|4261.47|4261.07|4259.97|4259.57|467
1646838670000|2022-03-09 15:11:10|4260.47|4260.07|4259.84|4259.44|4260.72|4260.32|4259.72|4259.32|431
1646838680000|2022-03-09 15:11:20|4259.47|4259.07|4260.47|4260.07|4260.47|4260.07|4258.72|4258.32|364
1646838690000|2022-03-09 15:11:30|4260.59|4260.19|4260.97|4260.57|4261.09|4260.69|4260.22|4259.82|163
1646838700000|2022-03-09 15:11:40|4260.72|4260.32|4259.72|4259.32|4260.72|4260.32|4259.59|4259.19|181
1646838710000|2022-03-09 15:11:50|4259.47|4259.07|4260.22|4259.82|4260.22|4259.82|4258.59|4258.19|359
1646838720000|2022-03-09 15:12:00|4260.47|4260.07|4260.47|4260.07|4261.47|4261.07|4260.47|4260.07|802
1646838730000|2022-03-09 15:12:10|4260.59|4260.19|4261.09|4260.69|4261.22|4260.82|4259.97|4259.57|411
1646838740000|2022-03-09 15:12:20|4261.22|4260.82|4261.22|4260.82|4262.47|4262.07|4260.97|4260.57|699
1646838750000|2022-03-09 15:12:30|4261.47|4261.07|4260.84|4260.44|4261.72|4261.32|4260.59|4260.19|383
1646838760000|2022-03-09 15:12:40|4260.97|4260.57|4262.22|4261.82|4262.72|4262.32|4260.84|4260.44|825
1646838770000|2022-03-09 15:12:50|4262.47|4262.07|4260.22|4259.82|4262.72|4262.32|4259.97|4259.57|999
1646838780000|2022-03-09 15:13:00|4260.72|4260.32|4261.97|4261.57|4261.97|4261.57|4260.72|4260.32|1003
1646838790000|2022-03-09 15:13:10|4262.22|4261.82|4261.47|4261.07|4262.22|4261.82|4260.72|4260.32|508
1646838800000|2022-03-09 15:13:20|4261.72|4261.32|4262.09|4261.69|4262.47|4262.07|4261.47|4261.07|249
1646838810000|2022-03-09 15:13:30|4261.97|4261.57|4261.34|4260.94|4261.97|4261.57|4261.22|4260.82|200
1646838820000|2022-03-09 15:13:40|4261.47|4261.07|4262.34|4261.94|4262.34|4261.94|4260.47|4260.07|425
1646838830000|2022-03-09 15:13:50|4262.47|4262.07|4260.97|4260.57|4262.72|4262.32|4260.72|4260.32|682
1646838840000|2022-03-09 15:14:00|4261.22|4260.82|4261.47|4261.07|4261.72|4261.32|4260.47|4260.07|368
1646838850000|2022-03-09 15:14:10|4261.22|4260.82|4261.72|4261.32|4262.72|4262.32|4261.22|4260.82|314
1646838860000|2022-03-09 15:14:20|4261.47|4261.07|4261.47|4261.07|4262.47|4262.07|4261.22|4260.82|569
1646838870000|2022-03-09 15:14:30|4261.72|4261.32|4261.34|4260.94|4261.72|4261.32|4260.97|4260.57|726
1646838880000|2022-03-09 15:14:40|4261.47|4261.07|4261.72|4261.32|4261.72|4261.32|4261.22|4260.82|761
1646838890000|2022-03-09 15:14:50|4261.09|4260.69|4262.72|4262.32|4262.72|4262.32|4260.72|4260.32|604
1646838900000|2022-03-09 15:15:00|4263.47|4263.07|4265.72|4265.32|4266.47|4266.07|4263.47|4263.07|1640
1646838910000|2022-03-09 15:15:10|4265.97|4265.57|4263.47|4263.07|4268.22|4267.82|4263.22|4262.82|4903
1646838920000|2022-03-09 15:15:20|4263.72|4263.32|4261.22|4260.82|4263.72|4263.32|4261.22|4260.82|1506
1646838930000|2022-03-09 15:15:30|4260.84|4260.44|4256.72|4256.32|4260.84|4260.44|4255.97|4255.57|2344
1646838940000|2022-03-09 15:15:40|4256.97|4256.57|4255.47|4255.07|4257.47|4257.07|4253.72|4253.32|2052
1646838950000|2022-03-09 15:15:50|4254.97|4254.57|4255.22|4254.82|4256.47|4256.07|4254.47|4254.07|1438
1646838960000|2022-03-09 15:16:00|4254.97|4254.57|4254.97|4254.57|4255.47|4255.07|4254.22|4253.82|629
1646838970000|2022-03-09 15:16:10|4255.22|4254.82|4255.72|4255.32|4255.97|4255.57|4253.22|4252.82|1220
1646838980000|2022-03-09 15:16:20|4255.47|4255.07|4255.97|4255.57|4255.97|4255.57|4255.22|4254.82|447
1646838990000|2022-03-09 15:16:30|4255.84|4255.44|4254.84|4254.44|4256.47|4256.07|4254.72|4254.32|757
1646839000000|2022-03-09 15:16:40|4254.97|4254.57|4254.22|4253.82|4255.22|4254.82|4253.47|4253.07|795
1646839010000|2022-03-09 15:16:50|4254.47|4254.07|4254.22|4253.82|4254.97|4254.57|4253.97|4253.57|277
1646839020000|2022-03-09 15:17:00|4254.47|4254.07|4255.22|4254.82|4255.22|4254.82|4253.97|4253.57|344
1646839030000|2022-03-09 15:17:10|4254.97|4254.57|4255.22|4254.82|4255.22|4254.82|4254.47|4254.07|291
1646839040000|2022-03-09 15:17:20|4255.09|4254.69|4254.72|4254.32|4255.22|4254.82|4253.47|4253.07|659
1646839050000|2022-03-09 15:17:30|4254.97|4254.57|4254.84|4254.44|4255.22|4254.82|4254.72|4254.32|297
1646839060000|2022-03-09 15:17:40|4254.97|4254.57|4255.47|4255.07|4255.72|4255.32|4254.72|4254.32|242
1646839070000|2022-03-09 15:17:50|4255.72|4255.32|4258.97|4258.57|4258.97|4258.57|4255.72|4255.32|1374
1646839080000|2022-03-09 15:18:00|4259.47|4259.07|4262.22|4261.82|4262.47|4262.07|4259.47|4259.07|1148
1646839090000|2022-03-09 15:18:10|4262.47|4262.07|4266.34|4265.94|4266.34|4265.94|4262.22|4261.82|1624
1646839100000|2022-03-09 15:18:20|4266.97|4266.57|4265.47|4265.07|4266.97|4266.57|4265.22|4264.82|1090
1646839110000|2022-03-09 15:18:30|4265.72|4265.32|4265.47|4265.07|4266.47|4266.07|4265.47|4265.07|1046
1646839120000|2022-03-09 15:18:40|4265.34|4264.94|4262.22|4261.82|4265.47|4265.07|4261.47|4261.07|3321
1646839130000|2022-03-09 15:18:50|4262.47|4262.07|4263.47|4263.07|4263.59|4263.19|4262.47|4262.07|787
1646839140000|2022-03-09 15:19:00|4263.22|4262.82|4264.59|4264.19|4264.72|4264.32|4263.22|4262.82|443
1646839150000|2022-03-09 15:19:10|4264.34|4263.94|4262.22|4261.82|4264.72|4264.32|4262.22|4261.82|925
1646839160000|2022-03-09 15:19:20|4261.97|4261.57|4259.47|4259.07|4261.97|4261.57|4258.97|4258.57|961
1646839170000|2022-03-09 15:19:30|4259.59|4259.19|4258.97|4258.57|4260.47|4260.07|4258.97|4258.57|473
1646839180000|2022-03-09 15:19:40|4258.72|4258.32|4259.97|4259.57|4260.47|4260.07|4258.72|4258.32|515
1646839190000|2022-03-09 15:19:50|4260.22|4259.82|4259.72|4259.32|4260.34|4259.94|4259.47|4259.07|387
1646839200000|2022-03-09 15:20:00|4259.22|4258.82|4259.47|4259.07|4260.59|4260.19|4258.97|4258.57|642
1646839210000|2022-03-09 15:20:10|4259.34|4258.94|4260.47|4260.07|4260.47|4260.07|4258.72|4258.32|536
1646839220000|2022-03-09 15:20:20|4259.97|4259.57|4260.22|4259.82|4260.22|4259.82|4259.72|4259.32|194
1646839230000|2022-03-09 15:20:30|4260.34|4259.94|4261.22|4260.82|4261.72|4261.32|4260.34|4259.94|341
1646839240000|2022-03-09 15:20:40|4260.72|4260.32|4261.09|4260.69|4261.09|4260.69|4260.47|4260.07|264
1646839250000|2022-03-09 15:20:50|4261.22|4260.82|4260.22|4259.82|4261.22|4260.82|4259.47|4259.07|234
1646839260000|2022-03-09 15:21:00|4260.34|4259.94|4258.97|4258.57|4260.34|4259.94|4257.84|4257.44|652
1646839270000|2022-03-09 15:21:10|4259.09|4258.69|4260.09|4259.69|4260.09|4259.69|4258.97|4258.57|240
1646839280000|2022-03-09 15:21:20|4260.47|4260.07|4260.72|4260.32|4260.97|4260.57|4260.34|4259.94|396
1646839290000|2022-03-09 15:21:30|4260.97|4260.57|4261.72|4261.32|4261.97|4261.57|4260.72|4260.32|297
1646839300000|2022-03-09 15:21:40|4261.97|4261.57|4262.72|4262.32|4262.72|4262.32|4261.47|4261.07|280
1646839310000|2022-03-09 15:21:50|4262.59|4262.19|4261.97|4261.57|4262.59|4262.19|4261.09|4260.69|390
1646839320000|2022-03-09 15:22:00|4261.72|4261.32|4257.97|4257.57|4261.97|4261.57|4257.97|4257.57|868
1646839330000|2022-03-09 15:22:10|4258.34|4257.94|4260.72|4260.32|4261.34|4260.94|4258.34|4257.94|399
1646839340000|2022-03-09 15:22:20|4260.84|4260.44|4260.72|4260.32|4261.72|4261.32|4260.34|4259.94|353
1646839350000|2022-03-09 15:22:30|4260.22|4259.82|4261.72|4261.32|4262.09|4261.69|4260.22|4259.82|302
1646839360000|2022-03-09 15:22:40|4261.47|4261.07|4261.72|4261.32|4262.47|4262.07|4261.22|4260.82|339
1646839370000|2022-03-09 15:22:50|4261.97|4261.57|4262.09|4261.69|4262.22|4261.82|4261.59|4261.19|310
1646839380000|2022-03-09 15:23:00|4262.72|4262.32|4263.09|4262.69|4263.34|4262.94|4261.22|4260.82|599
1646839390000|2022-03-09 15:23:10|4262.84|4262.44|4262.47|4262.07|4263.22|4262.82|4262.22|4261.82|401
1646839400000|2022-03-09 15:23:20|4262.72|4262.32|4262.47|4262.07|4262.97|4262.57|4262.22|4261.82|199
1646839410000|2022-03-09 15:23:30|4262.22|4261.82|4262.22|4261.82|4262.22|4261.82|4261.22|4260.82|397
1646839420000|2022-03-09 15:23:40|4261.59|4261.19|4261.47|4261.07|4261.84|4261.44|4260.59|4260.19|474
1646839430000|2022-03-09 15:23:50|4261.72|4261.32|4261.97|4261.57|4262.34|4261.94|4261.47|4261.07|228
1646839440000|2022-03-09 15:24:00|4262.22|4261.82|4262.72|4262.32|4263.09|4262.69|4262.22|4261.82|295
1646839450000|2022-03-09 15:24:10|4262.47|4262.07|4262.47|4262.07|4262.47|4262.07|4261.47|4261.07|315
1646839460000|2022-03-09 15:24:20|4262.59|4262.19|4262.84|4262.44|4262.84|4262.44|4261.72|4261.32|337
1646839470000|2022-03-09 15:24:30|4263.47|4263.07|4264.72|4264.32|4264.72|4264.32|4263.09|4262.69|694
1646839480000|2022-03-09 15:24:40|4264.47|4264.07|4264.97|4264.57|4264.97|4264.57|4264.22|4263.82|434
1646839490000|2022-03-09 15:24:50|4265.22|4264.82|4264.47|4264.07|4265.47|4265.07|4264.47|4264.07|921
1646839500000|2022-03-09 15:25:00|4264.84|4264.44|4265.47|4265.07|4265.47|4265.07|4263.72|4263.32|452
1646839510000|2022-03-09 15:25:10|4265.59|4265.19|4263.97|4263.57|4265.59|4265.19|4263.97|4263.57|477
1646839520000|2022-03-09 15:25:20|4264.22|4263.82|4263.72|4263.32|4264.22|4263.82|4262.72|4262.32|687
1646839530000|2022-03-09 15:25:30|4263.34|4262.94|4262.59|4262.19|4263.34|4262.94|4262.34|4261.94|425
1646839540000|2022-03-09 15:25:40|4262.47|4262.07|4259.47|4259.07|4262.47|4262.07|4259.47|4259.07|970
1646839550000|2022-03-09 15:25:50|4259.97|4259.57|4260.47|4260.07|4261.47|4261.07|4259.97|4259.57|340
1646839560000|2022-03-09 15:26:00|4260.34|4259.94|4257.97|4257.57|4260.34|4259.94|4257.72|4257.32|797
1646839570000|2022-03-09 15:26:10|4257.72|4257.32|4255.47|4255.07|4257.72|4257.32|4255.22|4254.82|2146
1646839580000|2022-03-09 15:26:20|4255.72|4255.32|4255.72|4255.32|4255.97|4255.57|4255.47|4255.07|359
1646839590000|2022-03-09 15:26:30|4255.97|4255.57|4256.97|4256.57|4257.22|4256.82|4255.47|4255.07|875
1646839600000|2022-03-09 15:26:40|4257.22|4256.82|4257.72|4257.32|4257.97|4257.57|4256.47|4256.07|528
1646839610000|2022-03-09 15:26:50|4257.47|4257.07|4259.22|4258.82|4259.97|4259.57|4256.72|4256.32|991
1646839620000|2022-03-09 15:27:00|4259.47|4259.07|4258.47|4258.07|4259.47|4259.07|4257.97|4257.57|378
1646839630000|2022-03-09 15:27:10|4258.34|4257.94|4257.97|4257.57|4258.59|4258.19|4257.22|4256.82|319
1646839640000|2022-03-09 15:27:20|4258.22|4257.82|4258.47|4258.07|4258.72|4258.32|4257.59|4257.19|277
1646839650000|2022-03-09 15:27:30|4258.22|4257.82|4260.22|4259.82|4260.47|4260.07|4258.22|4257.82|345
1646839660000|2022-03-09 15:27:40|4259.97|4259.57|4259.47|4259.07|4260.47|4260.07|4259.22|4258.82|240
1646839670000|2022-03-09 15:27:50|4259.72|4259.32|4259.22|4258.82|4259.97|4259.57|4258.97|4258.57|270
1646839680000|2022-03-09 15:28:00|4259.47|4259.07|4259.47|4259.07|4259.47|4259.07|4258.47|4258.07|472
1646839690000|2022-03-09 15:28:10|4260.22|4259.82|4260.97|4260.57|4261.34|4260.94|4260.09|4259.69|443
1646839700000|2022-03-09 15:28:20|4261.22|4260.82|4261.22|4260.82|4261.72|4261.32|4260.47|4260.07|345
1646839710000|2022-03-09 15:28:30|4260.97|4260.57|4261.47|4261.07|4261.72|4261.32|4260.84|4260.44|354
1646839720000|2022-03-09 15:28:40|4261.34|4260.94|4260.97|4260.57|4261.47|4261.07|4260.72|4260.32|264
1646839730000|2022-03-09 15:28:50|4261.22|4260.82|4262.34|4261.94|4262.34|4261.94|4261.09|4260.69|291
1646839740000|2022-03-09 15:29:00|4262.72|4262.32|4262.47|4262.07|4263.22|4262.82|4262.22|4261.82|382
1646839750000|2022-03-09 15:29:10|4262.34|4261.94|4262.72|4262.32|4262.97|4262.57|4262.22|4261.82|154
1646839760000|2022-03-09 15:29:20|4262.47|4262.07|4262.72|4262.32|4262.97|4262.57|4262.34|4261.94|254
1646839770000|2022-03-09 15:29:30|4262.22|4261.82|4262.22|4261.82|4262.47|4262.07|4261.47|4261.07|379
1646839780000|2022-03-09 15:29:40|4262.72|4262.32|4262.34|4261.94|4263.47|4263.07|4261.22|4260.82|498
1646839790000|2022-03-09 15:29:50|4262.22|4261.82|4262.22|4261.82|4262.97|4262.57|4262.22|4261.82|230
1646839800000|2022-03-09 15:30:00|4262.47|4262.07|4261.84|4261.44|4264.47|4264.07|4261.72|4261.32|948
1646839810000|2022-03-09 15:30:10|4261.59|4261.19|4257.97|4257.57|4261.59|4261.19|4256.97|4256.57|993
1646839820000|2022-03-09 15:30:20|4258.47|4258.07|4260.97|4260.57|4260.97|4260.57|4258.47|4258.07|303
1646839830000|2022-03-09 15:30:30|4261.22|4260.82|4261.97|4261.57|4262.47|4262.07|4261.22|4260.82|307
1646839840000|2022-03-09 15:30:40|4261.72|4261.32|4260.97|4260.57|4261.72|4261.32|4260.72|4260.32|216
1646839850000|2022-03-09 15:30:50|4260.72|4260.32|4261.72|4261.32|4261.72|4261.32|4260.47|4260.07|289
1646839860000|2022-03-09 15:31:00|4261.97|4261.57|4260.72|4260.32|4262.72|4262.32|4260.72|4260.32|458
1646839870000|2022-03-09 15:31:10|4261.22|4260.82|4260.22|4259.82|4261.22|4260.82|4260.22|4259.82|203
1646839880000|2022-03-09 15:31:20|4260.47|4260.07|4260.97|4260.57|4260.97|4260.57|4259.97|4259.57|241
1646839890000|2022-03-09 15:31:30|4260.84|4260.44|4256.72|4256.32|4261.22|4260.82|4256.72|4256.32|2186
1646839900000|2022-03-09 15:31:40|4256.97|4256.57|4257.22|4256.82|4257.72|4257.32|4256.72|4256.32|588
1646839910000|2022-03-09 15:31:50|4256.97|4256.57|4257.72|4257.32|4257.72|4257.32|4255.97|4255.57|322
1646839920000|2022-03-09 15:32:00|4258.47|4258.07|4258.47|4258.07|4259.97|4259.57|4258.47|4258.07|656
1646839930000|2022-03-09 15:32:10|4258.72|4258.32|4259.22|4258.82|4260.09|4259.69|4258.72|4258.32|809
1646839940000|2022-03-09 15:32:20|4259.47|4259.07|4259.59|4259.19|4259.72|4259.32|4258.97|4258.57|317
1646839950000|2022-03-09 15:32:30|4259.47|4259.07|4260.47|4260.07|4260.72|4260.32|4259.47|4259.07|401
1646839960000|2022-03-09 15:32:40|4260.72|4260.32|4259.84|4259.44|4260.97|4260.57|4258.97|4258.57|956
1646839970000|2022-03-09 15:32:50|4259.72|4259.32|4260.47|4260.07|4260.72|4260.32|4259.47|4259.07|471
1646839980000|2022-03-09 15:33:00|4260.22|4259.82|4259.72|4259.32|4260.22|4259.82|4258.97|4258.57|298
1646839990000|2022-03-09 15:33:10|4260.22|4259.82|4259.97|4259.57|4260.47|4260.07|4259.72|4259.32|198
1646840000000|2022-03-09 15:33:20|4260.22|4259.82|4259.72|4259.32|4260.47|4260.07|4259.47|4259.07|194
1646840010000|2022-03-09 15:33:30|4259.97|4259.57|4259.72|4259.32|4260.59|4260.19|4259.72|4259.32|423
1646840020000|2022-03-09 15:33:40|4259.47|4259.07|4259.72|4259.32|4260.47|4260.07|4258.97|4258.57|171
1646840030000|2022-03-09 15:33:50|4259.47|4259.07|4259.47|4259.07|4259.47|4259.07|4258.47|4258.07|268
1646840040000|2022-03-09 15:34:00|4259.97|4259.57|4260.47|4260.07|4260.72|4260.32|4259.72|4259.32|311
1646840050000|2022-03-09 15:34:10|4260.59|4260.19|4258.22|4257.82|4260.72|4260.32|4257.97|4257.57|1053
1646840060000|2022-03-09 15:34:20|4258.47|4258.07|4259.47|4259.07|4259.72|4259.32|4258.47|4258.07|218
1646840070000|2022-03-09 15:34:30|4259.72|4259.32|4260.59|4260.19|4260.59|4260.19|4259.72|4259.32|288
1646840080000|2022-03-09 15:34:40|4260.47|4260.07|4261.47|4261.07|4261.47|4261.07|4260.47|4260.07|441
1646840090000|2022-03-09 15:34:50|4261.59|4261.19|4262.72|4262.32|4262.84|4262.44|4260.97|4260.57|547
1646840100000|2022-03-09 15:35:00|4262.47|4262.07|4263.22|4262.82|4263.22|4262.82|4262.47|4262.07|306
1646840110000|2022-03-09 15:35:10|4263.72|4263.32|4261.97|4261.57|4263.97|4263.57|4261.84|4261.44|493
1646840120000|2022-03-09 15:35:20|4261.59|4261.19|4263.09|4262.69|4263.09|4262.69|4261.22|4260.82|326
1646840130000|2022-03-09 15:35:30|4262.97|4262.57|4262.59|4262.19|4263.47|4263.07|4262.47|4262.07|297
1646840140000|2022-03-09 15:35:40|4262.47|4262.07|4263.72|4263.32|4263.97|4263.57|4261.97|4261.57|392
1646840150000|2022-03-09 15:35:50|4263.97|4263.57|4267.22|4266.82|4267.22|4266.82|4263.97|4263.57|1570
1646840160000|2022-03-09 15:36:00|4267.47|4267.07|4265.72|4265.32|4268.09|4267.69|4265.59|4265.19|1400
1646840170000|2022-03-09 15:36:10|4265.47|4265.07|4265.47|4265.07|4266.09|4265.69|4265.34|4264.94|461
1646840180000|2022-03-09 15:36:20|4265.59|4265.19|4266.34|4265.94|4266.47|4266.07|4265.47|4265.07|311
1646840190000|2022-03-09 15:36:30|4265.97|4265.57|4263.73|4263.33|4266.22|4265.82|4263.48|4263.08|542
1646840200000|2022-03-09 15:36:40|4263.98|4263.58|4263.83|4263.43|4264.83|4264.43|4263.53|4263.13|361
1646840210000|2022-03-09 15:36:50|4264.08|4263.68|4263.58|4263.18|4264.08|4263.68|4263.33|4262.93|433
1646840220000|2022-03-09 15:37:00|4263.33|4262.93|4263.7|4263.3|4264.08|4263.68|4263.2|4262.8|240
1646840230000|2022-03-09 15:37:10|4263.83|4263.43|4263.58|4263.18|4264.33|4263.93|4263.58|4263.18|188
1646840240000|2022-03-09 15:37:20|4263.45|4263.05|4261.08|4260.68|4264.08|4263.68|4260.58|4260.18|1503
1646840250000|2022-03-09 15:37:30|4261.2|4260.8|4262.08|4261.68|4262.08|4261.68|4261.08|4260.68|829
1646840260000|2022-03-09 15:37:40|4261.33|4260.93|4263.33|4262.93|4263.58|4263.18|4261.33|4260.93|778
1646840270000|2022-03-09 15:37:50|4263.58|4263.18|4265.58|4265.18|4266.33|4265.93|4263.33|4262.93|476
1646840280000|2022-03-09 15:38:00|4265.83|4265.43|4266.58|4266.18|4266.83|4266.43|4265.83|4265.43|318
1646840290000|2022-03-09 15:38:10|4266.83|4266.43|4266.58|4266.18|4266.83|4266.43|4265.7|4265.3|374
1646840300000|2022-03-09 15:38:20|4266.7|4266.3|4268.33|4267.93|4268.33|4267.93|4266.58|4266.18|746
1646840310000|2022-03-09 15:38:30|4268.58|4268.18|4267.95|4267.55|4269.08|4268.68|4267.33|4266.93|891
1646840320000|2022-03-09 15:38:40|4267.7|4267.3|4267.33|4266.93|4267.95|4267.55|4266.7|4266.3|403
1646840330000|2022-03-09 15:38:50|4267.58|4267.18|4267.08|4266.68|4267.58|4267.18|4266.58|4266.18|343
1646840340000|2022-03-09 15:39:00|4267.2|4266.8|4266.58|4266.18|4267.83|4267.43|4266.58|4266.18|264
1646840350000|2022-03-09 15:39:10|4266.7|4266.3|4266.83|4266.43|4266.83|4266.43|4265.7|4265.3|443
1646840360000|2022-03-09 15:39:20|4266.58|4266.18|4265.58|4265.18|4266.58|4266.18|4264.83|4264.43|537
1646840370000|2022-03-09 15:39:30|4265.83|4265.43|4265.33|4264.93|4265.95|4265.55|4265.2|4264.8|313
1646840380000|2022-03-09 15:39:40|4265.45|4265.05|4266.08|4265.68|4266.58|4266.18|4265.08|4264.68|847
1646840390000|2022-03-09 15:39:50|4265.83|4265.43|4266.08|4265.68|4266.2|4265.8|4265.33|4264.93|321
1646840400000|2022-03-09 15:40:00|4265.83|4265.43|4266.58|4266.18|4266.58|4266.18|4265.08|4264.68|413
1646840410000|2022-03-09 15:40:10|4266.33|4265.93|4265.58|4265.18|4266.33|4265.93|4264.58|4264.18|482
1646840420000|2022-03-09 15:40:20|4265.33|4264.93|4266.33|4265.93|4266.95|4266.55|4265.33|4264.93|732
1646840430000|2022-03-09 15:40:30|4266.58|4266.18|4267.33|4266.93|4268.08|4267.68|4266.58|4266.18|724
1646840440000|2022-03-09 15:40:40|4267.08|4266.68|4267.33|4266.93|4267.33|4266.93|4266.33|4265.93|490
1646840450000|2022-03-09 15:40:50|4267.2|4266.8|4267.58|4267.18|4267.58|4267.18|4266.83|4266.43|364
1646840460000|2022-03-09 15:41:00|4267.83|4267.43|4266.33|4265.93|4267.83|4267.43|4265.33|4264.93|495
1646840470000|2022-03-09 15:41:10|4266.58|4266.18|4266.45|4266.05|4266.83|4266.43|4266.2|4265.8|2083
1646840480000|2022-03-09 15:41:20|4266.58|4266.18|4266.95|4266.55|4267.33|4266.93|4266.45|4266.05|830
1646840490000|2022-03-09 15:41:30|4266.83|4266.43|4265.58|4265.18|4266.83|4266.43|4265.33|4264.93|865
1646840500000|2022-03-09 15:41:40|4265.33|4264.93|4266.08|4265.68|4266.83|4266.43|4265.33|4264.93|928
1646840510000|2022-03-09 15:41:50|4265.83|4265.43|4265.83|4265.43|4266.08|4265.68|4264.33|4263.93|897
1646840520000|2022-03-09 15:42:00|4266.2|4265.8|4265.95|4265.55|4266.33|4265.93|4264.83|4264.43|289
1646840530000|2022-03-09 15:42:10|4266.08|4265.68|4266.08|4265.68|4266.33|4265.93|4265.58|4265.18|172
1646840540000|2022-03-09 15:42:20|4266.33|4265.93|4264.33|4263.93|4266.58|4266.18|4264.08|4263.68|417
1646840550000|2022-03-09 15:42:30|4264.95|4264.55|4265.33|4264.93|4265.33|4264.93|4264.08|4263.68|404
1646840560000|2022-03-09 15:42:40|4264.83|4264.43|4265.08|4264.68|4265.33|4264.93|4264.33|4263.93|240
1646840570000|2022-03-09 15:42:50|4265.33|4264.93|4265.58|4265.18|4265.83|4265.43|4265.08|4264.68|318
1646840580000|2022-03-09 15:43:00|4265.45|4265.05|4267.83|4267.43|4267.83|4267.43|4264.7|4264.3|589
1646840590000|2022-03-09 15:43:10|4267.45|4267.05|4265.83|4265.43|4267.58|4267.18|4265.7|4265.3|615
1646840600000|2022-03-09 15:43:20|4266.08|4265.68|4266.58|4266.18|4267.08|4266.68|4266.08|4265.68|270
1646840610000|2022-03-09 15:43:30|4266.83|4266.43|4266.58|4266.18|4267.58|4267.18|4266.58|4266.18|375
1646840620000|2022-03-09 15:43:40|4266.83|4266.43|4266.58|4266.18|4267.95|4267.55|4266.58|4266.18|887
1646840630000|2022-03-09 15:43:50|4266.7|4266.3|4266.58|4266.18|4266.83|4266.43|4265.45|4265.05|375
1646840640000|2022-03-09 15:44:00|4266.7|4266.3|4266.58|4266.18|4267.2|4266.8|4265.83|4265.43|857
1646840650000|2022-03-09 15:44:10|4266.83|4266.43|4265.58|4265.18|4267.08|4266.68|4264.83|4264.43|562
1646840660000|2022-03-09 15:44:20|4265.33|4264.93|4263.2|4262.8|4265.7|4265.3|4263.08|4262.68|595
1646840670000|2022-03-09 15:44:30|4263.33|4262.93|4264.83|4264.43|4264.83|4264.43|4263.08|4262.68|294
1646840680000|2022-03-09 15:44:40|4265.08|4264.68|4263.58|4263.18|4265.08|4264.68|4263.33|4262.93|422
1646840690000|2022-03-09 15:44:50|4263.7|4263.3|4262.45|4262.05|4263.7|4263.3|4261.58|4261.18|759
1646840700000|2022-03-09 15:45:00|4262.83|4262.43|4262.58|4262.18|4262.83|4262.43|4261.58|4261.18|564
1646840710000|2022-03-09 15:45:10|4262.83|4262.43|4263.2|4262.8|4263.33|4262.93|4262.33|4261.93|311
1646840720000|2022-03-09 15:45:20|4263.33|4262.93|4262.83|4262.43|4263.33|4262.93|4260.83|4260.43|884
1646840730000|2022-03-09 15:45:30|4262.95|4262.55|4263.33|4262.93|4264.08|4263.68|4262.08|4261.68|387
1646840740000|2022-03-09 15:45:40|4263.95|4263.55|4263.58|4263.18|4264.58|4264.18|4263.58|4263.18|443
1646840750000|2022-03-09 15:45:50|4263.7|4263.3|4264.08|4263.68|4264.33|4263.93|4263.58|4263.18|212
1646840760000|2022-03-09 15:46:00|4264.33|4263.93|4262.33|4261.93|4264.33|4263.93|4261.83|4261.43|740
1646840770000|2022-03-09 15:46:10|4262.58|4262.18|4262.58|4262.18|4262.58|4262.18|4261.58|4261.18|537
1646840780000|2022-03-09 15:46:20|4262.33|4261.93|4262.45|4262.05|4263.33|4262.93|4262.08|4261.68|975
1646840790000|2022-03-09 15:46:30|4262.83|4262.43|4263.33|4262.93|4263.7|4263.3|4262.58|4262.18|460
1646840800000|2022-03-09 15:46:40|4263.58|4263.18|4264.33|4263.93|4264.58|4264.18|4263.58|4263.18|351
1646840810000|2022-03-09 15:46:50|4264.2|4263.8|4263.58|4263.18|4264.58|4264.18|4263.45|4263.05|372
1646840820000|2022-03-09 15:47:00|4263.45|4263.05|4262.08|4261.68|4263.83|4263.43|4262.08|4261.68|357
1646840830000|2022-03-09 15:47:10|4262.33|4261.93|4263.7|4263.3|4264.08|4263.68|4262.33|4261.93|224
1646840840000|2022-03-09 15:47:20|4263.2|4262.8|4263.08|4262.68|4263.58|4263.18|4262.58|4262.18|312
1646840850000|2022-03-09 15:47:30|4263.58|4263.18|4263.83|4263.43|4264.08|4263.68|4262.58|4262.18|329
1646840860000|2022-03-09 15:47:40|4263.95|4263.55|4263.58|4263.18|4263.95|4263.55|4262.83|4262.43|161
1646840870000|2022-03-09 15:47:50|4263.83|4263.43|4263.83|4263.43|4263.95|4263.55|4263.33|4262.93|243
1646840880000|2022-03-09 15:48:00|4263.7|4263.3|4263.08|4262.68|4264.08|4263.68|4262.83|4262.43|239
1646840890000|2022-03-09 15:48:10|4263.33|4262.93|4263.45|4263.05|4264.58|4264.18|4263.33|4262.93|278
1646840900000|2022-03-09 15:48:20|4263.58|4263.18|4263.83|4263.43|4264.2|4263.8|4263.33|4262.93|248
1646840910000|2022-03-09 15:48:30|4263.95|4263.55|4264.08|4263.68|4264.83|4264.43|4263.83|4263.43|265
1646840920000|2022-03-09 15:48:40|4264.2|4263.8|4264.83|4264.43|4265.2|4264.8|4264.08|4263.68|295
1646840930000|2022-03-09 15:48:50|4265.08|4264.68|4266.08|4265.68|4266.33|4265.93|4264.83|4264.43|296
1646840940000|2022-03-09 15:49:00|4266.33|4265.93|4265.83|4265.43|4266.83|4266.43|4265.33|4264.93|405
1646840950000|2022-03-09 15:49:10|4265.95|4265.55|4265.83|4265.43|4266.33|4265.93|4265.83|4265.43|245
1646840960000|2022-03-09 15:49:20|4265.58|4265.18|4265.45|4265.05|4265.7|4265.3|4264.58|4264.18|353
1646840970000|2022-03-09 15:49:30|4265.08|4264.68|4265.33|4264.93|4265.7|4265.3|4264.33|4263.93|288
1646840980000|2022-03-09 15:49:40|4265.58|4265.18|4265.58|4265.18|4266.08|4265.68|4265.33|4264.93|199
1646840990000|2022-03-09 15:49:50|4265.33|4264.93|4265.83|4265.43|4265.95|4265.55|4264.58|4264.18|156
1646841000000|2022-03-09 15:50:00|4265.95|4265.55|4266.58|4266.18|4266.58|4266.18|4264.83|4264.43|334
1646841010000|2022-03-09 15:50:10|4266.45|4266.05|4267.08|4266.68|4267.33|4266.93|4266.45|4266.05|573
1646841020000|2022-03-09 15:50:20|4267.33|4266.93|4267.33|4266.93|4267.83|4267.43|4267.33|4266.93|532
1646841030000|2022-03-09 15:50:30|4267.58|4267.18|4268.33|4267.93|4268.83|4268.43|4267.45|4267.05|1105
1646841040000|2022-03-09 15:50:40|4268.58|4268.18|4267.58|4267.18|4268.7|4268.3|4267.58|4267.18|517
1646841050000|2022-03-09 15:50:50|4267.7|4267.3|4266.58|4266.18|4267.7|4267.3|4266.33|4265.93|422
1646841060000|2022-03-09 15:51:00|4266.83|4266.43|4265.33|4264.93|4266.83|4266.43|4265.2|4264.8|444
1646841070000|2022-03-09 15:51:10|4265.58|4265.18|4266.33|4265.93|4266.58|4266.18|4265.58|4265.18|300
1646841080000|2022-03-09 15:51:20|4266.45|4266.05|4266.33|4265.93|4267.08|4266.68|4265.83|4265.43|433
1646841090000|2022-03-09 15:51:30|4266.08|4265.68|4266.08|4265.68|4266.83|4266.43|4265.2|4264.8|469
1646841100000|2022-03-09 15:51:40|4266.33|4265.93|4266.2|4265.8|4266.58|4266.18|4265.83|4265.43|181
1646841110000|2022-03-09 15:51:50|4266.33|4265.93|4266.33|4265.93|4266.83|4266.43|4265.83|4265.43|211
1646841120000|2022-03-09 15:52:00|4266.7|4266.3|4266.45|4266.05|4266.7|4266.3|4265.45|4265.05|336
1646841130000|2022-03-09 15:52:10|4266.33|4265.93|4266.33|4265.93|4267.08|4266.68|4266.08|4265.68|197
1646841140000|2022-03-09 15:52:20|4266.08|4265.68|4266.58|4266.18|4266.95|4266.55|4265.83|4265.43|191
1646841150000|2022-03-09 15:52:30|4266.95|4266.55|4266.33|4265.93|4266.95|4266.55|4265.58|4265.18|219
1646841160000|2022-03-09 15:52:40|4266.08|4265.68|4267.2|4266.8|4267.2|4266.8|4266.08|4265.68|182
1646841170000|2022-03-09 15:52:50|4267.33|4266.93|4267.7|4267.3|4268.2|4267.8|4267.33|4266.93|467
1646841180000|2022-03-09 15:53:00|4267.58|4267.18|4268.83|4268.43|4268.83|4268.43|4267.45|4267.05|322
1646841190000|2022-03-09 15:53:10|4268.58|4268.18|4268.7|4268.3|4268.83|4268.43|4268.33|4267.93|194
1646841200000|2022-03-09 15:53:20|4268.83|4268.43|4268.33|4267.93|4268.83|4268.43|4268.2|4267.8|214
1646841210000|2022-03-09 15:53:30|4268.58|4268.18|4266.58|4266.18|4268.58|4268.18|4266.58|4266.18|1142
1646841220000|2022-03-09 15:53:40|4266.2|4265.8|4265.08|4264.68|4266.33|4265.93|4265.08|4264.68|524
1646841230000|2022-03-09 15:53:50|4265.33|4264.93|4263.08|4262.68|4265.33|4264.93|4263.08|4262.68|632
1646841240000|2022-03-09 15:54:00|4263.33|4262.93|4259.83|4259.43|4263.33|4262.93|4259.58|4259.18|989
1646841250000|2022-03-09 15:54:10|4259.58|4259.18|4261.08|4260.68|4261.08|4260.68|4259.58|4259.18|463
1646841260000|2022-03-09 15:54:20|4261.58|4261.18|4262.33|4261.93|4262.45|4262.05|4260.83|4260.43|544
1646841270000|2022-03-09 15:54:30|4262.45|4262.05|4264.58|4264.18|4264.58|4264.18|4262.45|4262.05|351
1646841280000|2022-03-09 15:54:40|4264.7|4264.3|4264.83|4264.43|4264.95|4264.55|4263.95|4263.55|887
1646841290000|2022-03-09 15:54:50|4264.7|4264.3|4264.58|4264.18|4265.45|4265.05|4264.58|4264.18|274
1646841300000|2022-03-09 15:55:00|4264.08|4263.68|4266.58|4266.18|4266.58|4266.18|4263.83|4263.43|606
1646841310000|2022-03-09 15:55:10|4266.2|4265.8|4265.83|4265.43|4266.33|4265.93|4265.83|4265.43|296
1646841320000|2022-03-09 15:55:20|4265.08|4264.68|4265.83|4265.43|4266.08|4265.68|4264.83|4264.43|265
1646841330000|2022-03-09 15:55:30|4265.58|4265.18|4265.08|4264.68|4266.08|4265.68|4265.08|4264.68|135
1646841340000|2022-03-09 15:55:40|4265.33|4264.93|4265.33|4264.93|4265.58|4265.18|4264.83|4264.43|259
1646841350000|2022-03-09 15:55:50|4265.45|4265.05|4266.95|4266.55|4267.7|4267.3|4265.08|4264.68|638
1646841360000|2022-03-09 15:56:00|4267.2|4266.8|4266.33|4265.93|4267.2|4266.8|4265.83|4265.43|242
1646841370000|2022-03-09 15:56:10|4266.58|4266.18|4265.83|4265.43|4267.08|4266.68|4265.58|4265.18|224
1646841380000|2022-03-09 15:56:20|4266.08|4265.68|4266.58|4266.18|4266.83|4266.43|4265.83|4265.43|224
1646841390000|2022-03-09 15:56:30|4266.83|4266.43|4267.08|4266.68|4267.33|4266.93|4266.33|4265.93|239
1646841400000|2022-03-09 15:56:40|4266.83|4266.43|4266.33|4265.93|4266.95|4266.55|4266.08|4265.68|173
1646841410000|2022-03-09 15:56:50|4266.2|4265.8|4266.58|4266.18|4266.58|4266.18|4265.33|4264.93|324
1646841420000|2022-03-09 15:57:00|4266.45|4266.05|4267.45|4267.05|4267.58|4267.18|4266.08|4265.68|330
1646841430000|2022-03-09 15:57:10|4267.58|4267.18|4265.83|4265.43|4267.58|4267.18|4265.33|4264.93|536
1646841440000|2022-03-09 15:57:20|4265.58|4265.18|4266.83|4266.43|4266.83|4266.43|4265.33|4264.93|408
1646841450000|2022-03-09 15:57:30|4266.58|4266.18|4266.08|4265.68|4266.58|4266.18|4265.45|4265.05|161
1646841460000|2022-03-09 15:57:40|4266.33|4265.93|4267.08|4266.68|4267.33|4266.93|4266.33|4265.93|266
1646841470000|2022-03-09 15:57:50|4266.83|4266.43|4267.83|4267.43|4268.08|4267.68|4266.83|4266.43|279
1646841480000|2022-03-09 15:58:00|4267.58|4267.18|4268.58|4268.18|4268.83|4268.43|4267.58|4267.18|442
1646841490000|2022-03-09 15:58:10|4268.33|4267.93|4269.95|4269.55|4270.33|4269.93|4268.33|4267.93|1772
1646841500000|2022-03-09 15:58:20|4270.08|4269.68|4271.33|4270.93|4271.33|4270.93|4269.83|4269.43|623
1646841510000|2022-03-09 15:58:30|4271.08|4270.68|4271.58|4271.18|4272.08|4271.68|4271.08|4270.68|1412
1646841520000|2022-03-09 15:58:40|4271.83|4271.43|4271.83|4271.43|4271.83|4271.43|4271.58|4271.18|496
1646841530000|2022-03-09 15:58:50|4272.08|4271.68|4274.33|4273.93|4274.33|4273.93|4272.08|4271.68|2634
1646841540000|2022-03-09 15:59:00|4274.08|4273.68|4273.7|4273.3|4274.58|4274.18|4273.33|4272.93|920
1646841550000|2022-03-09 15:59:10|4273.83|4273.43|4271.33|4270.93|4273.83|4273.43|4271.33|4270.93|961
1646841560000|2022-03-09 15:59:20|4271.08|4270.68|4270.08|4269.68|4271.33|4270.93|4269.83|4269.43|984
1646841570000|2022-03-09 15:59:30|4270.83|4270.43|4271.33|4270.93|4272.2|4271.8|4270.83|4270.43|702
1646841580000|2022-03-09 15:59:40|4271.45|4271.05|4270.58|4270.18|4271.45|4271.05|4270.33|4269.93|557
1646841590000|2022-03-09 15:59:50|4270.7|4270.3|4271.08|4270.68|4271.2|4270.8|4270.58|4270.18|220
1646841600000|2022-03-09 16:00:00|4271.33|4270.93|4270.33|4269.93|4272.7|4272.3|4269.58|4269.18|1031
1646841610000|2022-03-09 16:00:10|4270.2|4269.8|4270.33|4269.93|4270.33|4269.93|4269.33|4268.93|504
1646841620000|2022-03-09 16:00:20|4270.45|4270.05|4270.83|4270.43|4271.2|4270.8|4270.33|4269.93|233
1646841630000|2022-03-09 16:00:30|4271.08|4270.68|4270.58|4270.18|4271.08|4270.68|4270.33|4269.93|381
1646841640000|2022-03-09 16:00:40|4270.08|4269.68|4270.2|4269.8|4270.2|4269.8|4269.33|4268.93|261
1646841650000|2022-03-09 16:00:50|4270.08|4269.68|4269.08|4268.68|4270.2|4269.8|4268.58|4268.18|412
1646841660000|2022-03-09 16:01:00|4268.95|4268.55|4270.08|4269.68|4270.08|4269.68|4268.33|4267.93|369
1646841670000|2022-03-09 16:01:10|4269.83|4269.43|4269.33|4268.93|4270.33|4269.93|4269.33|4268.93|302
1646841680000|2022-03-09 16:01:20|4269.2|4268.8|4269.58|4269.18|4269.58|4269.18|4268.83|4268.43|302
1646841690000|2022-03-09 16:01:30|4269.83|4269.43|4270.08|4269.68|4270.08|4269.68|4269.33|4268.93|178
1646841700000|2022-03-09 16:01:40|4269.83|4269.43|4269.83|4269.43|4270.08|4269.68|4269.7|4269.3|156
1646841710000|2022-03-09 16:01:50|4269.58|4269.18|4269.2|4268.8|4269.83|4269.43|4268.83|4268.43|414
1646841720000|2022-03-09 16:02:00|4269.08|4268.68|4268.58|4268.18|4269.08|4268.68|4267.83|4267.43|612
1646841730000|2022-03-09 16:02:10|4268.33|4267.93|4268.83|4268.43|4269.33|4268.93|4268.33|4267.93|236
1646841740000|2022-03-09 16:02:20|4268.45|4268.05|4267.33|4266.93|4268.58|4268.18|4267.33|4266.93|220
1646841750000|2022-03-09 16:02:30|4266.83|4266.43|4265.58|4265.18|4266.83|4266.43|4265.58|4265.18|926
1646841760000|2022-03-09 16:02:40|4265.45|4265.05|4263.83|4263.43|4265.58|4265.18|4263.58|4263.18|1180
1646841770000|2022-03-09 16:02:50|4263.08|4262.68|4262.58|4262.18|4263.08|4262.68|4261.83|4261.43|1591
1646841780000|2022-03-09 16:03:00|4262.7|4262.3|4264.2|4263.8|4264.33|4263.93|4262.7|4262.3|384
1646841790000|2022-03-09 16:03:10|4264.08|4263.68|4262.83|4262.43|4264.33|4263.93|4262.33|4261.93|429
1646841800000|2022-03-09 16:03:20|4262.58|4262.18|4261.58|4261.18|4262.83|4262.43|4261.58|4261.18|283
1646841810000|2022-03-09 16:03:30|4261.45|4261.05|4261.58|4261.18|4262.58|4262.18|4261.45|4261.05|511
1646841820000|2022-03-09 16:03:40|4261.33|4260.93|4262.58|4262.18|4262.83|4262.43|4261.33|4260.93|328
1646841830000|2022-03-09 16:03:50|4262.33|4261.93|4262.95|4262.55|4263.83|4263.43|4262.33|4261.93|276
1646841840000|2022-03-09 16:04:00|4263.08|4262.68|4263.08|4262.68|4263.95|4263.55|4263.08|4262.68|322
1646841850000|2022-03-09 16:04:10|4262.83|4262.43|4262.08|4261.68|4263.08|4262.68|4261.58|4261.18|486
1646841860000|2022-03-09 16:04:20|4262.2|4261.8|4261.58|4261.18|4262.2|4261.8|4261.33|4260.93|291
1646841870000|2022-03-09 16:04:30|4261.83|4261.43|4261.45|4261.05|4261.83|4261.43|4261.08|4260.68|335
1646841880000|2022-03-09 16:04:40|4261.33|4260.93|4261.83|4261.43|4262.33|4261.93|4261.33|4260.93|241
1646841890000|2022-03-09 16:04:50|4261.7|4261.3|4262.33|4261.93|4262.33|4261.93|4261.33|4260.93|203
1646841900000|2022-03-09 16:05:00|4263.2|4262.8|4262.83|4262.43|4263.33|4262.93|4262.33|4261.93|601
1646841910000|2022-03-09 16:05:10|4262.45|4262.05|4262.58|4262.18|4262.83|4262.43|4261.58|4261.18|437
1646841920000|2022-03-09 16:05:20|4262.7|4262.3|4262.45|4262.05|4262.83|4262.43|4262.08|4261.68|336
1646841930000|2022-03-09 16:05:30|4262.58|4262.18|4262.58|4262.18|4262.83|4262.43|4262.33|4261.93|136
1646841940000|2022-03-09 16:05:40|4262.7|4262.3|4263.7|4263.3|4263.83|4263.43|4262.08|4261.68|314
1646841950000|2022-03-09 16:05:50|4263.83|4263.43|4264.08|4263.68|4264.33|4263.93|4263.58|4263.18|269
1646841960000|2022-03-09 16:06:00|4264.2|4263.8|4264.08|4263.68|4264.33|4263.93|4263.58|4263.18|389
1646841970000|2022-03-09 16:06:10|4264.2|4263.8|4263.58|4263.18|4264.33|4263.93|4263.33|4262.93|275
1646841980000|2022-03-09 16:06:20|4263.7|4263.3|4265.08|4264.68|4265.83|4265.43|4263.45|4263.05|522
1646841990000|2022-03-09 16:06:30|4264.58|4264.18|4265.33|4264.93|4265.83|4265.43|4264.58|4264.18|448
1646842000000|2022-03-09 16:06:40|4265.58|4265.18|4266.58|4266.18|4266.58|4266.18|4265.33|4264.93|543
1646842010000|2022-03-09 16:06:50|4266.83|4266.43|4266.58|4266.18|4267.33|4266.93|4266.33|4265.93|455
1646842020000|2022-03-09 16:07:00|4266.83|4266.43|4266.33|4265.93|4267.58|4267.18|4266.33|4265.93|384
1646842030000|2022-03-09 16:07:10|4266.58|4266.18|4265.58|4265.18|4267.08|4266.68|4265.58|4265.18|488
1646842040000|2022-03-09 16:07:20|4265.33|4264.93|4266.2|4265.8|4266.2|4265.8|4265.33|4264.93|235
1646842050000|2022-03-09 16:07:30|4266.08|4265.68|4266.33|4265.93|4266.58|4266.18|4266.08|4265.68|450
1646842060000|2022-03-09 16:07:40|4266.58|4266.18|4266.58|4266.18|4267.08|4266.68|4266.33|4265.93|242
1646842070000|2022-03-09 16:07:50|4266.33|4265.93|4267.08|4266.68|4267.33|4266.93|4266.08|4265.68|270
1646842080000|2022-03-09 16:08:00|4267.2|4266.8|4267.33|4266.93|4267.83|4267.43|4267.08|4266.68|321
1646842090000|2022-03-09 16:08:10|4267.2|4266.8|4266.83|4266.43|4267.58|4267.18|4266.08|4265.68|225
1646842100000|2022-03-09 16:08:20|4266.58|4266.18|4266.08|4265.68|4267.08|4266.68|4266.08|4265.68|199
1646842110000|2022-03-09 16:08:30|4266.33|4265.93|4267.2|4266.8|4267.58|4267.18|4266.08|4265.68|227
1646842120000|2022-03-09 16:08:40|4267.08|4266.68|4268.45|4268.05|4268.45|4268.05|4266.83|4266.43|376
1646842130000|2022-03-09 16:08:50|4268.83|4268.43|4268.58|4268.18|4269.58|4269.18|4268.33|4267.93|921
1646842140000|2022-03-09 16:09:00|4268.33|4267.93|4267.33|4266.93|4268.33|4267.93|4267.33|4266.93|367
1646842150000|2022-03-09 16:09:10|4267.45|4267.05|4265.95|4265.55|4267.83|4267.43|4265.95|4265.55|1667
1646842160000|2022-03-09 16:09:20|4266.08|4265.68|4264.83|4264.43|4266.08|4265.68|4263.83|4263.43|983
1646842170000|2022-03-09 16:09:30|4265.08|4264.68|4265.33|4264.93|4265.45|4265.05|4264.83|4264.43|287
1646842180000|2022-03-09 16:09:40|4265.58|4265.18|4264.58|4264.18|4265.83|4265.43|4264.58|4264.18|325
1646842190000|2022-03-09 16:09:50|4264.83|4264.43|4263.83|4263.43|4265.08|4264.68|4263.83|4263.43|213
1646842200000|2022-03-09 16:10:00|4263.33|4262.93|4263.83|4263.43|4264.83|4264.43|4263.33|4262.93|391
1646842210000|2022-03-09 16:10:10|4263.58|4263.18|4261.83|4261.43|4263.58|4263.18|4260.83|4260.43|821
1646842220000|2022-03-09 16:10:20|4262.08|4261.68|4261.83|4261.43|4262.83|4262.43|4261.58|4261.18|359
1646842230000|2022-03-09 16:10:30|4261.7|4261.3|4261.08|4260.68|4262.08|4261.68|4261.08|4260.68|279
1646842240000|2022-03-09 16:10:40|4261.33|4260.93|4261.08|4260.68|4261.58|4261.18|4260.58|4260.18|311
1646842250000|2022-03-09 16:10:50|4260.83|4260.43|4260.83|4260.43|4261.83|4261.43|4260.83|4260.43|402
1646842260000|2022-03-09 16:11:00|4260.58|4260.18|4258.33|4257.93|4260.58|4260.18|4258.08|4257.68|1063
1646842270000|2022-03-09 16:11:10|4258.58|4258.18|4258.08|4257.68|4258.58|4258.18|4257.33|4256.93|1040
1646842280000|2022-03-09 16:11:20|4257.95|4257.55|4257.95|4257.55|4258.33|4257.93|4257.58|4257.18|539
1646842290000|2022-03-09 16:11:30|4257.83|4257.43|4257.58|4257.18|4258.2|4257.8|4257.58|4257.18|470
1646842300000|2022-03-09 16:11:40|4257.7|4257.3|4259.33|4258.93|4259.45|4259.05|4257.58|4257.18|468
1646842310000|2022-03-09 16:11:50|4259.2|4258.8|4259.08|4258.68|4259.2|4258.8|4258.2|4257.8|426
1646842320000|2022-03-09 16:12:00|4259.2|4258.8|4258.58|4258.18|4259.33|4258.93|4257.83|4257.43|312
1646842330000|2022-03-09 16:12:10|4258.33|4257.93|4257.83|4257.43|4258.7|4258.3|4257.83|4257.43|302
1646842340000|2022-03-09 16:12:20|4258.08|4257.68|4258.58|4258.18|4258.58|4258.18|4257.83|4257.43|233
1646842350000|2022-03-09 16:12:30|4258.33|4257.93|4257.33|4256.93|4258.33|4257.93|4257.33|4256.93|708
1646842360000|2022-03-09 16:12:40|4257.45|4257.05|4257.7|4257.3|4258.33|4257.93|4257.45|4257.05|620
1646842370000|2022-03-09 16:12:50|4257.58|4257.18|4257.58|4257.18|4257.58|4257.18|4257.33|4256.93|641
1646842380000|2022-03-09 16:13:00|4257.95|4257.55|4257.7|4257.3|4258.33|4257.93|4257.33|4256.93|583
1646842390000|2022-03-09 16:13:10|4257.83|4257.43|4258.45|4258.05|4258.58|4258.18|4257.58|4257.18|439
1646842400000|2022-03-09 16:13:20|4258.58|4258.18|4259.2|4258.8|4259.33|4258.93|4258.58|4258.18|390
1646842410000|2022-03-09 16:13:30|4259.08|4258.68|4260.08|4259.68|4260.08|4259.68|4258.83|4258.43|455
1646842420000|2022-03-09 16:13:40|4259.83|4259.43|4258.58|4258.18|4259.83|4259.43|4258.58|4258.18|247
1646842430000|2022-03-09 16:13:50|4258.7|4258.3|4259.08|4258.68|4259.2|4258.8|4258.7|4258.3|309
1646842440000|2022-03-09 16:14:00|4259.33|4258.93|4258.83|4258.43|4259.33|4258.93|4258.58|4258.18|234
1646842450000|2022-03-09 16:14:10|4258.58|4258.18|4258.08|4257.68|4258.95|4258.55|4257.58|4257.18|290
1646842460000|2022-03-09 16:14:20|4258.33|4257.93|4259.33|4258.93|4259.33|4258.93|4258.33|4257.93|213
1646842470000|2022-03-09 16:14:30|4259.83|4259.43|4258.08|4257.68|4260.08|4259.68|4258.08|4257.68|290
1646842480000|2022-03-09 16:14:40|4257.83|4257.43|4257.83|4257.43|4258.08|4257.68|4257.58|4257.18|280
1646842490000|2022-03-09 16:14:50|4256.83|4256.43|4257.08|4256.68|4257.7|4257.3|4256.33|4255.93|1429
1646842500000|2022-03-09 16:15:00|4257.33|4256.93|4255.33|4254.93|4257.45|4257.05|4255.33|4254.93|1067
1646842510000|2022-03-09 16:15:10|4255.58|4255.18|4253.33|4252.93|4256.08|4255.68|4253.33|4252.93|1047
1646842520000|2022-03-09 16:15:20|4253.08|4252.68|4253.83|4253.43|4254.08|4253.68|4253.08|4252.68|527
1646842530000|2022-03-09 16:15:30|4253.58|4253.18|4253.33|4252.93|4253.83|4253.43|4252.33|4251.93|765
1646842540000|2022-03-09 16:15:40|4253.2|4252.8|4253.58|4253.18|4253.83|4253.43|4252.95|4252.55|416
1646842550000|2022-03-09 16:15:50|4254.08|4253.68|4253.83|4253.43|4254.58|4254.18|4253.58|4253.18|496
1646842560000|2022-03-09 16:16:00|4254.08|4253.68|4255.08|4254.68|4255.08|4254.68|4254.08|4253.68|284
1646842570000|2022-03-09 16:16:10|4255.33|4254.93|4255.95|4255.55|4256.08|4255.68|4254.83|4254.43|379
1646842580000|2022-03-09 16:16:20|4255.58|4255.18|4255.83|4255.43|4256.08|4255.68|4255.33|4254.93|315
1646842590000|2022-03-09 16:16:30|4256.08|4255.68|4256.33|4255.93|4256.58|4256.18|4255.33|4254.93|320
1646842600000|2022-03-09 16:16:40|4256.2|4255.8|4257.08|4256.68|4257.58|4257.18|4256.2|4255.8|768
1646842610000|2022-03-09 16:16:50|4257.2|4256.8|4256.83|4256.43|4257.95|4257.55|4256.83|4256.43|355
1646842620000|2022-03-09 16:17:00|4257.08|4256.68|4257.58|4257.18|4257.58|4257.18|4256.33|4255.93|387
1646842630000|2022-03-09 16:17:10|4257.83|4257.43|4257.08|4256.68|4257.83|4257.43|4256.83|4256.43|244
1646842640000|2022-03-09 16:17:20|4256.83|4256.43|4259.08|4258.68|4259.58|4259.18|4256.83|4256.43|579
1646842650000|2022-03-09 16:17:30|4259.33|4258.93|4259.33|4258.93|4259.83|4259.43|4259.2|4258.8|272
1646842660000|2022-03-09 16:17:40|4259.08|4258.68|4259.58|4259.18|4259.83|4259.43|4259.08|4258.68|288
1646842670000|2022-03-09 16:17:50|4259.2|4258.8|4259.33|4258.93|4259.58|4259.18|4258.83|4258.43|269
1646842680000|2022-03-09 16:18:00|4259.08|4258.68|4260.08|4259.68|4260.58|4260.18|4258.95|4258.55|318
1646842690000|2022-03-09 16:18:10|4260.33|4259.93|4260.58|4260.18|4261.08|4260.68|4260.2|4259.8|478
1646842700000|2022-03-09 16:18:20|4260.45|4260.05|4260.58|4260.18|4260.83|4260.43|4260.08|4259.68|252
1646842710000|2022-03-09 16:18:30|4260.83|4260.43|4262.2|4261.8|4262.58|4262.18|4260.58|4260.18|579
1646842720000|2022-03-09 16:18:40|4262.08|4261.68|4262.45|4262.05|4262.83|4262.43|4261.33|4260.93|520
1646842730000|2022-03-09 16:18:50|4262.58|4262.18|4262.83|4262.43|4262.83|4262.43|4262.33|4261.93|300
1646842740000|2022-03-09 16:19:00|4262.7|4262.3|4261.7|4261.3|4263.08|4262.68|4261.58|4261.18|517
1646842750000|2022-03-09 16:19:10|4261.58|4261.18|4261.33|4260.93|4262.08|4261.68|4260.58|4260.18|386
1646842760000|2022-03-09 16:19:20|4261.45|4261.05|4262.45|4262.05|4262.45|4262.05|4261.2|4260.8|188
1646842770000|2022-03-09 16:19:30|4262.33|4261.93|4262.08|4261.68|4262.7|4262.3|4262.08|4261.68|194
1646842780000|2022-03-09 16:19:40|4261.33|4260.93|4262.08|4261.68|4262.08|4261.68|4261.33|4260.93|454
1646842790000|2022-03-09 16:19:50|4262.33|4261.93|4262.83|4262.43|4263.08|4262.68|4262.33|4261.93|257
1646842800000|2022-03-09 16:20:00|4263.08|4262.68|4263.08|4262.68|4263.08|4262.68|4262.2|4261.8|379
1646842810000|2022-03-09 16:20:10|4262.7|4262.3|4263.95|4263.55|4264.58|4264.18|4262.08|4261.68|754
1646842820000|2022-03-09 16:20:20|4264.08|4263.68|4265.33|4264.93|4265.33|4264.93|4264.08|4263.68|588
1646842830000|2022-03-09 16:20:30|4265.83|4265.43|4265.83|4265.43|4267.33|4266.93|4265.83|4265.43|904
1646842840000|2022-03-09 16:20:40|4266.08|4265.68|4265.58|4265.18|4266.08|4265.68|4264.45|4264.05|401
1646842850000|2022-03-09 16:20:50|4265.83|4265.43|4264.58|4264.18|4265.83|4265.43|4264.58|4264.18|203
1646842860000|2022-03-09 16:21:00|4264.7|4264.3|4264.33|4263.93|4264.83|4264.43|4263.83|4263.43|546
1646842870000|2022-03-09 16:21:10|4264.58|4264.18|4264.83|4264.43|4264.83|4264.43|4264.08|4263.68|314
1646842880000|2022-03-09 16:21:20|4265.08|4264.68|4265.08|4264.68|4265.33|4264.93|4264.58|4264.18|205
1646842890000|2022-03-09 16:21:30|4265.58|4265.18|4265.08|4264.68|4265.7|4265.3|4264.83|4264.43|232
1646842900000|2022-03-09 16:21:40|4265.2|4264.8|4264.33|4263.93|4265.2|4264.8|4264.33|4263.93|134
1646842910000|2022-03-09 16:21:50|4264.83|4264.43|4264.33|4263.93|4264.83|4264.43|4263.83|4263.43|306
1646842920000|2022-03-09 16:22:00|4264.45|4264.05|4264.45|4264.05|4264.45|4264.05|4263.83|4263.43|225
1646842930000|2022-03-09 16:22:10|4264.33|4263.93|4263.58|4263.18|4265.08|4264.68|4263.33|4262.93|348
1646842940000|2022-03-09 16:22:20|4263.83|4263.43|4263.58|4263.18|4264.08|4263.68|4262.83|4262.43|402
1646842950000|2022-03-09 16:22:30|4263.83|4263.43|4263.45|4263.05|4264.08|4263.68|4263.08|4262.68|245
1646842960000|2022-03-09 16:22:40|4263.58|4263.18|4262.33|4261.93|4263.58|4263.18|4262.33|4261.93|199
1646842970000|2022-03-09 16:22:50|4262.58|4262.18|4263.08|4262.68|4263.2|4262.8|4262.08|4261.68|243
1646842980000|2022-03-09 16:23:00|4263.33|4262.93|4264.08|4263.68|4264.33|4263.93|4263.08|4262.68|330
1646842990000|2022-03-09 16:23:10|4263.83|4263.43|4263.33|4262.93|4264.33|4263.93|4263.33|4262.93|166
1646843000000|2022-03-09 16:23:20|4263.58|4263.18|4264.7|4264.3|4264.83|4264.43|4263.58|4263.18|143
1646843010000|2022-03-09 16:23:30|4264.83|4264.43|4265.08|4264.68|4265.83|4265.43|4264.08|4263.68|337
1646843020000|2022-03-09 16:23:40|4265.33|4264.93|4265.08|4264.68|4265.33|4264.93|4264.2|4263.8|263
1646843030000|2022-03-09 16:23:50|4264.83|4264.43|4265.33|4264.93|4265.58|4265.18|4264.83|4264.43|165
1646843040000|2022-03-09 16:24:00|4265.08|4264.68|4264.08|4263.68|4265.83|4265.43|4264.08|4263.68|397
1646843050000|2022-03-09 16:24:10|4264.83|4264.43|4263.7|4263.3|4264.83|4264.43|4263.33|4262.93|597
1646843060000|2022-03-09 16:24:20|4263.58|4263.18|4263.83|4263.43|4264.2|4263.8|4263.33|4262.93|211
1646843070000|2022-03-09 16:24:30|4264.08|4263.68|4264.83|4264.43|4265.58|4265.18|4264.08|4263.68|197
1646843080000|2022-03-09 16:24:40|4264.95|4264.55|4264.2|4263.8|4265.33|4264.93|4264.08|4263.68|175
1646843090000|2022-03-09 16:24:50|4264.33|4263.93|4264.08|4263.68|4264.58|4264.18|4264.08|4263.68|291
1646843100000|2022-03-09 16:25:00|4264.7|4264.3|4262.33|4261.93|4264.83|4264.43|4262.33|4261.93|483
1646843110000|2022-03-09 16:25:10|4262.2|4261.8|4262.83|4262.43|4263.08|4262.68|4262.08|4261.68|364
1646843120000|2022-03-09 16:25:20|4263.08|4262.68|4263.45|4263.05|4263.58|4263.18|4263.08|4262.68|208
1646843130000|2022-03-09 16:25:30|4263.58|4263.18|4263.83|4263.43|4263.95|4263.55|4262.83|4262.43|258
1646843140000|2022-03-09 16:25:40|4263.7|4263.3|4262.33|4261.93|4264.08|4263.68|4261.33|4260.93|519
1646843150000|2022-03-09 16:25:50|4262.58|4262.18|4261.33|4260.93|4262.58|4262.18|4261.08|4260.68|337
1646843160000|2022-03-09 16:26:00|4261.58|4261.18|4262.58|4262.18|4262.83|4262.43|4261.33|4260.93|369
1646843170000|2022-03-09 16:26:10|4262.33|4261.93|4262.58|4262.18|4263.08|4262.68|4262.33|4261.93|208
1646843180000|2022-03-09 16:26:20|4262.33|4261.93|4261.58|4261.18|4262.33|4261.93|4260.58|4260.18|519
1646843190000|2022-03-09 16:26:30|4261.45|4261.05|4261.58|4261.18|4262.58|4262.18|4261.45|4261.05|283
1646843200000|2022-03-09 16:26:40|4261.83|4261.43|4262.45|4262.05|4262.58|4262.18|4261.7|4261.3|373
1646843210000|2022-03-09 16:26:50|4262.33|4261.93|4261.7|4261.3|4262.33|4261.93|4261.58|4261.18|227
1646843220000|2022-03-09 16:27:00|4261.83|4261.43|4261.83|4261.43|4262.33|4261.93|4261.33|4260.93|299
1646843230000|2022-03-09 16:27:10|4262.08|4261.68|4263.08|4262.68|4263.08|4262.68|4262.08|4261.68|252
1646843240000|2022-03-09 16:27:20|4262.83|4262.43|4263.08|4262.68|4263.83|4263.43|4262.7|4262.3|251
1646843250000|2022-03-09 16:27:30|4262.58|4262.18|4262.33|4261.93|4263.08|4262.68|4262.33|4261.93|198
1646843260000|2022-03-09 16:27:40|4262.45|4262.05|4262.83|4262.43|4262.83|4262.43|4262.08|4261.68|125
1646843270000|2022-03-09 16:27:50|4263.08|4262.68|4263.33|4262.93|4263.33|4262.93|4262.2|4261.8|157
1646843280000|2022-03-09 16:28:00|4263.45|4263.05|4261.58|4261.18|4263.45|4263.05|4261.33|4260.93|420
1646843290000|2022-03-09 16:28:10|4261.7|4261.3|4260.58|4260.18|4261.7|4261.3|4260.58|4260.18|351
1646843300000|2022-03-09 16:28:20|4260.33|4259.93|4260.7|4260.3|4260.83|4260.43|4259.58|4259.18|360
1646843310000|2022-03-09 16:28:30|4260.83|4260.43|4261.83|4261.43|4261.83|4261.43|4260.83|4260.43|227
1646843320000|2022-03-09 16:28:40|4261.58|4261.18|4261.7|4261.3|4261.83|4261.43|4261.33|4260.93|260
1646843330000|2022-03-09 16:28:50|4261.58|4261.18|4262.58|4262.18|4262.83|4262.43|4261.58|4261.18|308
1646843340000|2022-03-09 16:29:00|4262.33|4261.93|4261.95|4261.55|4262.83|4262.43|4261.95|4261.55|263
1646843350000|2022-03-09 16:29:10|4262.08|4261.68|4261.83|4261.43|4262.33|4261.93|4261.33|4260.93|428
1646843360000|2022-03-09 16:29:20|4261.58|4261.18|4261.45|4261.05|4261.7|4261.3|4261.08|4260.68|471
1646843370000|2022-03-09 16:29:30|4261.33|4260.93|4260.95|4260.55|4262.33|4261.93|4260.58|4260.18|1579
1646843380000|2022-03-09 16:29:40|4260.83|4260.43|4259.58|4259.18|4260.83|4260.43|4259.33|4258.93|296
1646843390000|2022-03-09 16:29:50|4259.33|4258.93|4259.33|4258.93|4259.33|4258.93|4258.08|4257.68|684
1646843400000|2022-03-09 16:30:00|4259.7|4259.3|4260.33|4259.93|4260.83|4260.43|4259.08|4258.68|689
1646843410000|2022-03-09 16:30:10|4260.45|4260.05|4260.33|4259.93|4261.33|4260.93|4260.08|4259.68|287
1646843420000|2022-03-09 16:30:20|4260.83|4260.43|4261.08|4260.68|4261.2|4260.8|4260.2|4259.8|437
1646843430000|2022-03-09 16:30:30|4260.33|4259.93|4259.58|4259.18|4261.33|4260.93|4259.58|4259.18|339
1646843440000|2022-03-09 16:30:40|4259.83|4259.43|4261.08|4260.68|4261.58|4261.18|4259.83|4259.43|413
1646843450000|2022-03-09 16:30:50|4260.83|4260.43|4260.58|4260.18|4261.2|4260.8|4260.33|4259.93|193
1646843460000|2022-03-09 16:31:00|4260.7|4260.3|4261.58|4261.18|4261.58|4261.18|4260.33|4259.93|700
1646843470000|2022-03-09 16:31:10|4261.83|4261.43|4262.08|4261.68|4263.08|4262.68|4261.83|4261.43|308
1646843480000|2022-03-09 16:31:20|4261.83|4261.43|4262.58|4262.18|4262.95|4262.55|4261.83|4261.43|271
1646843490000|2022-03-09 16:31:30|4262.7|4262.3|4262.33|4261.93|4262.83|4262.43|4261.58|4261.18|331
1646843500000|2022-03-09 16:31:40|4262.7|4262.3|4262.7|4262.3|4263.33|4262.93|4262.33|4261.93|225
1646843510000|2022-03-09 16:31:50|4262.83|4262.43|4263.95|4263.55|4264.2|4263.8|4262.83|4262.43|370
1646843520000|2022-03-09 16:32:00|4264.33|4263.93|4264.58|4264.18|4265.08|4264.68|4264.08|4263.68|422
1646843530000|2022-03-09 16:32:10|4264.83|4264.43|4264.08|4263.68|4264.83|4264.43|4263.33|4262.93|300
1646843540000|2022-03-09 16:32:20|4264.33|4263.93|4263.08|4262.68|4264.33|4263.93|4262.58|4262.18|536
1646843550000|2022-03-09 16:32:30|4263.33|4262.93|4264.33|4263.93|4264.58|4264.18|4262.95|4262.55|391
1646843560000|2022-03-09 16:32:40|4264.58|4264.18|4265.08|4264.68|4265.33|4264.93|4264.33|4263.93|439
1646843570000|2022-03-09 16:32:50|4264.83|4264.43|4265.83|4265.43|4265.83|4265.43|4264.83|4264.43|409
1646843580000|2022-03-09 16:33:00|4265.58|4265.18|4268.58|4268.18|4268.58|4268.18|4265.58|4265.18|587
1646843590000|2022-03-09 16:33:10|4268.33|4267.93|4269.58|4269.18|4269.58|4269.18|4268.08|4267.68|1113
1646843600000|2022-03-09 16:33:20|4269.83|4269.43|4269.45|4269.05|4270.08|4269.68|4268.58|4268.18|591
1646843610000|2022-03-09 16:33:30|4269.7|4269.3|4270.08|4269.68|4270.08|4269.68|4269.2|4268.8|814
1646843620000|2022-03-09 16:33:40|4270.58|4270.18|4270.33|4269.93|4271.58|4271.18|4270.33|4269.93|688
1646843630000|2022-03-09 16:33:50|4270.58|4270.18|4271.58|4271.18|4271.58|4271.18|4270.58|4270.18|457
1646843640000|2022-03-09 16:34:00|4271.33|4270.93|4270.83|4270.43|4271.83|4271.43|4270.58|4270.18|543
1646843650000|2022-03-09 16:34:10|4270.58|4270.18|4271.33|4270.93|4271.33|4270.93|4269.83|4269.43|629
1646843660000|2022-03-09 16:34:20|4270.83|4270.43|4271.08|4270.68|4271.08|4270.68|4270.08|4269.68|491
1646843670000|2022-03-09 16:34:30|4270.95|4270.55|4271.33|4270.93|4271.33|4270.93|4270.7|4270.3|386
1646843680000|2022-03-09 16:34:40|4271.2|4270.8|4270.83|4270.43|4271.83|4271.43|4270.58|4270.18|687
1646843690000|2022-03-09 16:34:50|4270.95|4270.55|4271.83|4271.43|4272.08|4271.68|4270.95|4270.55|1025
1646843700000|2022-03-09 16:35:00|4272.08|4271.68|4271.83|4271.43|4273.2|4272.8|4271.33|4270.93|1032
1646843710000|2022-03-09 16:35:10|4272.08|4271.68|4271.95|4271.55|4272.33|4271.93|4270.83|4270.43|433
1646843720000|2022-03-09 16:35:20|4271.83|4271.43|4273.58|4273.18|4274.08|4273.68|4271.83|4271.43|853
1646843730000|2022-03-09 16:35:30|4273.83|4273.43|4274.33|4273.93|4275.33|4274.93|4273.58|4273.18|1217
1646843740000|2022-03-09 16:35:40|4274.83|4274.43|4274.33|4273.93|4274.83|4274.43|4273.58|4273.18|723
1646843750000|2022-03-09 16:35:50|4274.08|4273.68|4273.58|4273.18|4274.08|4273.68|4272.95|4272.55|549
1646843760000|2022-03-09 16:36:00|4274.08|4273.68|4272.83|4272.43|4274.08|4273.68|4272.45|4272.05|547
1646843770000|2022-03-09 16:36:10|4272.58|4272.18|4271.95|4271.55|4273.2|4272.8|4271.33|4270.93|629
1646843780000|2022-03-09 16:36:20|4271.83|4271.43|4270.83|4270.43|4272.58|4272.18|4270.83|4270.43|499
1646843790000|2022-03-09 16:36:30|4271.33|4270.93|4269.83|4269.43|4271.33|4270.93|4269.7|4269.3|587
1646843800000|2022-03-09 16:36:40|4269.7|4269.3|4270.08|4269.68|4270.58|4270.18|4269.58|4269.18|397
1646843810000|2022-03-09 16:36:50|4270.33|4269.93|4269.83|4269.43|4270.33|4269.93|4268.83|4268.43|716
1646843820000|2022-03-09 16:37:00|4269.08|4268.68|4269.08|4268.68|4269.08|4268.68|4268.08|4267.68|603
1646843830000|2022-03-09 16:37:10|4268.58|4268.18|4268.83|4268.43|4268.83|4268.43|4268.08|4267.68|354
1646843840000|2022-03-09 16:37:20|4268.58|4268.18|4267.45|4267.05|4269.08|4268.68|4267.45|4267.05|503
1646843850000|2022-03-09 16:37:30|4267.58|4267.18|4266.83|4266.43|4267.58|4267.18|4265.58|4265.18|1644
1646843860000|2022-03-09 16:37:40|4266.58|4266.18|4266.83|4266.43|4267.33|4266.93|4266.58|4266.18|410
1646843870000|2022-03-09 16:37:50|4266.95|4266.55|4267.08|4266.68|4267.33|4266.93|4266.08|4265.68|289
1646843880000|2022-03-09 16:38:00|4266.83|4266.43|4267.7|4267.3|4267.83|4267.43|4266.83|4266.43|385
1646843890000|2022-03-09 16:38:10|4267.83|4267.43|4266.95|4266.55|4268.45|4268.05|4266.33|4265.93|519
1646843900000|2022-03-09 16:38:20|4266.83|4266.43|4267.83|4267.43|4268.33|4267.93|4266.45|4266.05|411
1646843910000|2022-03-09 16:38:30|4267.95|4267.55|4268.08|4267.68|4268.08|4267.68|4267.33|4266.93|385
1646843920000|2022-03-09 16:38:40|4267.7|4267.3|4268.33|4267.93|4268.58|4268.18|4267.7|4267.3|270
1646843930000|2022-03-09 16:38:50|4268.45|4268.05|4267.33|4266.93|4268.83|4268.43|4267.33|4266.93|177
1646843940000|2022-03-09 16:39:00|4267.08|4266.68|4266.83|4266.43|4267.58|4267.18|4266.58|4266.18|469
1646843950000|2022-03-09 16:39:10|4267.08|4266.68|4267.7|4267.3|4268.08|4267.68|4266.95|4266.55|221
1646843960000|2022-03-09 16:39:20|4267.83|4267.43|4267.95|4267.55|4268.08|4267.68|4267.83|4267.43|131
1646843970000|2022-03-09 16:39:30|4268.08|4267.68|4268.7|4268.3|4269.2|4268.8|4268.08|4267.68|264
1646843980000|2022-03-09 16:39:40|4268.83|4268.43|4269.08|4268.68|4269.2|4268.8|4268.58|4268.18|162
1646843990000|2022-03-09 16:39:50|4269.2|4268.8|4269.08|4268.68|4270.08|4269.68|4269.08|4268.68|272
1646844000000|2022-03-09 16:40:00|4269.2|4268.8|4269.58|4269.18|4271.08|4270.68|4269.2|4268.8|405
1646844010000|2022-03-09 16:40:10|4269.83|4269.43|4268.58|4268.18|4270.08|4269.68|4268.45|4268.05|357
1646844020000|2022-03-09 16:40:20|4268.7|4268.3|4268.58|4268.18|4269.33|4268.93|4268.58|4268.18|359
1646844030000|2022-03-09 16:40:30|4268.83|4268.43|4269.58|4269.18|4269.58|4269.18|4268.33|4267.93|161
1646844040000|2022-03-09 16:40:40|4269.83|4269.43|4270.45|4270.05|4271.08|4270.68|4269.83|4269.43|462
1646844050000|2022-03-09 16:40:50|4270.58|4270.18|4271.08|4270.68|4271.58|4271.18|4270.33|4269.93|310
1646844060000|2022-03-09 16:41:00|4270.83|4270.43|4271.83|4271.43|4272.08|4271.68|4270.83|4270.43|421
1646844070000|2022-03-09 16:41:10|4271.95|4271.55|4272.83|4272.43|4272.83|4272.43|4271.95|4271.55|266
1646844080000|2022-03-09 16:41:20|4273.08|4272.68|4273.08|4272.68|4273.58|4273.18|4272.83|4272.43|392
1646844090000|2022-03-09 16:41:30|4273.33|4272.93|4273.95|4273.55|4274.08|4273.68|4273.33|4272.93|342
1646844100000|2022-03-09 16:41:40|4274.08|4273.68|4273.83|4273.43|4274.83|4274.43|4273.33|4272.93|508
1646844110000|2022-03-09 16:41:50|4274.08|4273.68|4273.58|4273.18|4274.33|4273.93|4273.58|4273.18|356
1646844120000|2022-03-09 16:42:00|4273.83|4273.43|4274.83|4274.43|4274.95|4274.55|4273.58|4273.18|404
1646844130000|2022-03-09 16:42:10|4274.58|4274.18|4273.83|4273.43|4274.83|4274.43|4273.83|4273.43|291
1646844140000|2022-03-09 16:42:20|4273.58|4273.18|4273.58|4273.18|4274.2|4273.8|4273.08|4272.68|500
1646844150000|2022-03-09 16:42:30|4273.45|4273.05|4273.58|4273.18|4274.33|4273.93|4273.45|4273.05|228
1646844160000|2022-03-09 16:42:40|4273.7|4273.3|4273.33|4272.93|4273.83|4273.43|4272.83|4272.43|286
1646844170000|2022-03-09 16:42:50|4273.45|4273.05|4273.58|4273.18|4273.83|4273.43|4273.08|4272.68|294
1646844180000|2022-03-09 16:43:00|4274.33|4273.93|4273.58|4273.18|4274.33|4273.93|4271.83|4271.43|716
1646844190000|2022-03-09 16:43:10|4273.7|4273.3|4272.33|4271.93|4273.83|4273.43|4272.33|4271.93|392
1646844200000|2022-03-09 16:43:20|4272.08|4271.68|4272.58|4272.18|4272.58|4272.18|4271.45|4271.05|246
1646844210000|2022-03-09 16:43:30|4272.45|4272.05|4272.83|4272.43|4273.58|4273.18|4272.33|4271.93|406
1646844220000|2022-03-09 16:43:40|4272.58|4272.18|4272.58|4272.18|4273.33|4272.93|4272.58|4272.18|169
1646844230000|2022-03-09 16:43:50|4272.83|4272.43|4273.83|4273.43|4273.83|4273.43|4272.83|4272.43|188
1646844240000|2022-03-09 16:44:00|4273.7|4273.3|4271.58|4271.18|4273.95|4273.55|4271.58|4271.18|440
1646844250000|2022-03-09 16:44:10|4272.08|4271.68|4272.58|4272.18|4272.95|4272.55|4272.08|4271.68|360
1646844260000|2022-03-09 16:44:20|4272.83|4272.43|4273.33|4272.93|4273.83|4273.43|4272.83|4272.43|333
1646844270000|2022-03-09 16:44:30|4273.2|4272.8|4274.08|4273.68|4274.33|4273.93|4273.2|4272.8|264
1646844280000|2022-03-09 16:44:40|4274.2|4273.8|4274.33|4273.93|4274.83|4274.43|4274.08|4273.68|247
1646844290000|2022-03-09 16:44:50|4274.58|4274.18|4273.83|4273.43|4274.7|4274.3|4273.33|4272.93|309
1646844300000|2022-03-09 16:45:00|4273.95|4273.55|4273.83|4273.43|4274.58|4274.18|4273.08|4272.68|322
1646844310000|2022-03-09 16:45:10|4273.7|4273.3|4273.08|4272.68|4273.83|4273.43|4272.58|4272.18|208
1646844320000|2022-03-09 16:45:20|4272.95|4272.55|4274.33|4273.93|4274.83|4274.43|4272.95|4272.55|439
1646844330000|2022-03-09 16:45:30|4274.58|4274.18|4273.08|4272.68|4274.58|4274.18|4272.45|4272.05|321
1646844340000|2022-03-09 16:45:40|4272.95|4272.55|4273.33|4272.93|4273.45|4273.05|4272.7|4272.3|249
1646844350000|2022-03-09 16:45:50|4273.08|4272.68|4274.33|4273.93|4274.7|4274.3|4273.08|4272.68|178
1646844360000|2022-03-09 16:46:00|4274.08|4273.68|4274.83|4274.43|4275.58|4275.18|4274.08|4273.68|776
1646844370000|2022-03-09 16:46:10|4274.58|4274.18|4274.58|4274.18|4275.08|4274.68|4274.08|4273.68|579
1646844380000|2022-03-09 16:46:20|4274.83|4274.43|4275.58|4275.18|4276.08|4275.68|4274.7|4274.3|679
1646844390000|2022-03-09 16:46:30|4275.83|4275.43|4273.58|4273.18|4275.83|4275.43|4273.58|4273.18|798
1646844400000|2022-03-09 16:46:40|4273.33|4272.93|4272.08|4271.68|4273.58|4273.18|4272.08|4271.68|836
1646844410000|2022-03-09 16:46:50|4272.45|4272.05|4273.83|4273.43|4274.33|4273.93|4272.33|4271.93|365
1646844420000|2022-03-09 16:47:00|4274.08|4273.68|4272.08|4271.68|4274.33|4273.93|4271.58|4271.18|463
1646844430000|2022-03-09 16:47:10|4272.2|4271.8|4271.58|4271.18|4272.2|4271.8|4271.58|4271.18|136
1646844440000|2022-03-09 16:47:20|4271.83|4271.43|4272.33|4271.93|4272.83|4272.43|4271.58|4271.18|272
1646844450000|2022-03-09 16:47:30|4272.08|4271.68|4272.58|4272.18|4272.83|4272.43|4271.58|4271.18|350
1646844460000|2022-03-09 16:47:40|4272.83|4272.43|4273.08|4272.68|4273.2|4272.8|4272.83|4272.43|316
1646844470000|2022-03-09 16:47:50|4273.7|4273.3|4272.7|4272.3|4274.08|4273.68|4272.58|4272.18|579
1646844480000|2022-03-09 16:48:00|4273.08|4272.68|4273.08|4272.68|4273.33|4272.93|4272.33|4271.93|244
1646844490000|2022-03-09 16:48:10|4272.95|4272.55|4273.33|4272.93|4273.33|4272.93|4272.33|4271.93|219
1646844500000|2022-03-09 16:48:20|4273.2|4272.8|4272.83|4272.43|4274.08|4273.68|4272.83|4272.43|225
1646844510000|2022-03-09 16:48:30|4272.33|4271.93|4271.7|4271.3|4272.58|4272.18|4271.58|4271.18|297
1646844520000|2022-03-09 16:48:40|4271.83|4271.43|4272.08|4271.68|4272.33|4271.93|4271.7|4271.3|135
1646844530000|2022-03-09 16:48:50|4272.33|4271.93|4273.58|4273.18|4273.7|4273.3|4272.08|4271.68|183
1646844540000|2022-03-09 16:49:00|4273.7|4273.3|4274.08|4273.68|4274.08|4273.68|4273.58|4273.18|146
1646844550000|2022-03-09 16:49:10|4274.33|4273.93|4274.58|4274.18|4274.83|4274.43|4273.83|4273.43|259
1646844560000|2022-03-09 16:49:20|4274.83|4274.43|4274.7|4274.3|4274.83|4274.43|4274.58|4274.18|106
1646844570000|2022-03-09 16:49:30|4274.83|4274.43|4275.08|4274.68|4275.58|4275.18|4274.58|4274.18|385
1646844580000|2022-03-09 16:49:40|4275.33|4274.93|4275.33|4274.93|4275.83|4275.43|4275.33|4274.93|261
1646844590000|2022-03-09 16:49:50|4275.45|4275.05|4275.33|4274.93|4275.83|4275.43|4275.33|4274.93|265
1646844600000|2022-03-09 16:50:00|4274.58|4274.18|4273.83|4273.43|4274.95|4274.55|4273.58|4273.18|363
1646844610000|2022-03-09 16:50:10|4274.08|4273.68|4272.08|4271.68|4274.58|4274.18|4272.08|4271.68|304
1646844620000|2022-03-09 16:50:20|4271.95|4271.55|4271.58|4271.18|4272.33|4271.93|4271.58|4271.18|357
1646844630000|2022-03-09 16:50:30|4271.83|4271.43|4271.83|4271.43|4272.33|4271.93|4271.33|4270.93|290
1646844640000|2022-03-09 16:50:40|4272.08|4271.68|4273.33|4272.93|4273.33|4272.93|4271.95|4271.55|301
1646844650000|2022-03-09 16:50:50|4273.2|4272.8|4272.08|4271.68|4273.2|4272.8|4272.08|4271.68|100
1646844660000|2022-03-09 16:51:00|4272.33|4271.93|4270.45|4270.05|4272.7|4272.3|4270.45|4270.05|437
1646844670000|2022-03-09 16:51:10|4270.58|4270.18|4271.33|4270.93|4271.33|4270.93|4270.45|4270.05|241
1646844680000|2022-03-09 16:51:20|4271.58|4271.18|4271.83|4271.43|4272.08|4271.68|4271.33|4270.93|178
1646844690000|2022-03-09 16:51:30|4271.95|4271.55|4270.58|4270.18|4272.08|4271.68|4270.58|4270.18|211
1646844700000|2022-03-09 16:51:40|4270.83|4270.43|4271.08|4270.68|4271.08|4270.68|4270.08|4269.68|286
1646844710000|2022-03-09 16:51:50|4271.33|4270.93|4271.58|4271.18|4271.83|4271.43|4271.08|4270.68|143
1646844720000|2022-03-09 16:52:00|4271.83|4271.43|4272.45|4272.05|4273.08|4272.68|4271.83|4271.43|442
1646844730000|2022-03-09 16:52:10|4272.58|4272.18|4272.83|4272.43|4272.83|4272.43|4272.08|4271.68|245
1646844740000|2022-03-09 16:52:20|4272.58|4272.18|4273.2|4272.8|4273.2|4272.8|4272.58|4272.18|128
1646844750000|2022-03-09 16:52:30|4273.33|4272.93|4272.58|4272.18|4273.33|4272.93|4272.33|4271.93|203
1646844760000|2022-03-09 16:52:40|4272.83|4272.43|4273.33|4272.93|4273.58|4273.18|4272.08|4271.68|431
1646844770000|2022-03-09 16:52:50|4273.45|4273.05|4273.45|4273.05|4274.08|4273.68|4273.33|4272.93|192
1646844780000|2022-03-09 16:53:00|4273.58|4273.18|4273.7|4273.3|4274.33|4273.93|4273.33|4272.93|327
1646844790000|2022-03-09 16:53:10|4273.58|4273.18|4273.58|4273.18|4274.08|4273.68|4273.33|4272.93|411
1646844800000|2022-03-09 16:53:20|4273.83|4273.43|4273.95|4273.55|4274.58|4274.18|4273.83|4273.43|158
1646844810000|2022-03-09 16:53:30|4274.08|4273.68|4275.58|4275.18|4275.83|4275.43|4273.83|4273.43|403
1646844820000|2022-03-09 16:53:40|4275.33|4274.93|4274.58|4274.18|4275.33|4274.93|4274.33|4273.93|203
1646844830000|2022-03-09 16:53:50|4274.33|4273.93|4274.33|4273.93|4274.58|4274.18|4274.2|4273.8|132
1646844840000|2022-03-09 16:54:00|4274.2|4273.8|4275.33|4274.93|4275.58|4275.18|4274.08|4273.68|367
1646844850000|2022-03-09 16:54:10|4275.58|4275.18|4274.33|4273.93|4275.58|4275.18|4274.33|4273.93|167
1646844860000|2022-03-09 16:54:20|4274.2|4273.8|4274.83|4274.43|4274.83|4274.43|4274.08|4273.68|102
1646844870000|2022-03-09 16:54:30|4275.08|4274.68|4274.33|4273.93|4275.08|4274.68|4274.33|4273.93|146
1646844880000|2022-03-09 16:54:40|4274.2|4273.8|4274.33|4273.93|4274.83|4274.43|4274.08|4273.68|142
1646844890000|2022-03-09 16:54:50|4274.2|4273.8|4274.58|4274.18|4274.7|4274.3|4273.83|4273.43|164
1646844900000|2022-03-09 16:55:00|4274.83|4274.43|4274.58|4274.18|4275.83|4275.43|4274.08|4273.68|301
1646844910000|2022-03-09 16:55:10|4274.7|4274.3|4274.7|4274.3|4275.33|4274.93|4274.58|4274.18|119
1646844920000|2022-03-09 16:55:20|4274.83|4274.43|4275.08|4274.68|4275.83|4275.43|4274.58|4274.18|196
1646844930000|2022-03-09 16:55:30|4275.33|4274.93|4275.58|4275.18|4275.58|4275.18|4274.58|4274.18|208
1646844940000|2022-03-09 16:55:40|4275.83|4275.43|4274.83|4274.43|4275.83|4275.43|4274.83|4274.43|205
1646844950000|2022-03-09 16:55:50|4274.95|4274.55|4275.2|4274.8|4275.33|4274.93|4274.83|4274.43|218
1646844960000|2022-03-09 16:56:00|4275.83|4275.43|4275.83|4275.43|4275.83|4275.43|4275.33|4274.93|152
1646844970000|2022-03-09 16:56:10|4275.58|4275.18|4274.7|4274.3|4275.58|4275.18|4273.83|4273.43|402
1646844980000|2022-03-09 16:56:20|4274.58|4274.18|4274.33|4273.93|4275.08|4274.68|4274.33|4273.93|238
1646844990000|2022-03-09 16:56:30|4274.58|4274.18|4275.33|4274.93|4275.33|4274.93|4274.58|4274.18|219
1646845000000|2022-03-09 16:56:40|4275.45|4275.05|4275.83|4275.43|4275.83|4275.43|4274.83|4274.43|244
1646845010000|2022-03-09 16:56:50|4276.08|4275.68|4277.33|4276.93|4278.08|4277.68|4276.08|4275.68|1607
1646845020000|2022-03-09 16:57:00|4276.83|4276.43|4276.83|4276.43|4277.08|4276.68|4276.58|4276.18|336
1646845030000|2022-03-09 16:57:10|4277.08|4276.68|4278.08|4277.68|4278.33|4277.93|4276.95|4276.55|481
1646845040000|2022-03-09 16:57:20|4278.2|4277.8|4278.08|4277.68|4279.08|4278.68|4278.08|4277.68|811
1646845050000|2022-03-09 16:57:30|4278.33|4277.93|4276.83|4276.43|4278.33|4277.93|4276.83|4276.43|485
1646845060000|2022-03-09 16:57:40|4277.08|4276.68|4276.08|4275.68|4277.08|4276.68|4275.33|4274.93|482
1646845070000|2022-03-09 16:57:50|4276.2|4275.8|4276.33|4275.93|4276.33|4275.93|4275.58|4275.18|282
1646845080000|2022-03-09 16:58:00|4276.58|4276.18|4275.83|4275.43|4276.58|4276.18|4275.58|4275.18|216
1646845090000|2022-03-09 16:58:10|4276.08|4275.68|4276.08|4275.68|4276.33|4275.93|4275.58|4275.18|204
1646845100000|2022-03-09 16:58:20|4276.33|4275.93|4277.08|4276.68|4277.83|4277.43|4276.33|4275.93|393
1646845110000|2022-03-09 16:58:30|4277.33|4276.93|4277.08|4276.68|4277.33|4276.93|4276.83|4276.43|161
1646845120000|2022-03-09 16:58:40|4276.95|4276.55|4277.08|4276.68|4277.45|4277.05|4276.83|4276.43|161
1646845130000|2022-03-09 16:58:50|4276.95|4276.55|4277.95|4277.55|4278.08|4277.68|4276.95|4276.55|185
1646845140000|2022-03-09 16:59:00|4277.83|4277.43|4278.45|4278.05|4278.58|4278.18|4277.83|4277.43|269
1646845150000|2022-03-09 16:59:10|4278.58|4278.18|4278.2|4277.8|4278.58|4278.18|4278.08|4277.68|147
1646845160000|2022-03-09 16:59:20|4278.33|4277.93|4279.33|4278.93|4279.7|4279.3|4278.08|4277.68|354
1646845170000|2022-03-09 16:59:30|4279.45|4279.05|4279.58|4279.18|4280.08|4279.68|4279.33|4278.93|920
1646845180000|2022-03-09 16:59:40|4279.08|4278.68|4279.33|4278.93|4279.83|4279.43|4279.08|4278.68|278
1646845190000|2022-03-09 16:59:50|4279.2|4278.8|4279.08|4278.68|4279.33|4278.93|4278.58|4278.18|221
1646845200000|2022-03-09 17:00:00|4278.83|4278.43|4278.08|4277.68|4279.83|4279.43|4277.08|4276.68|620
1646845210000|2022-03-09 17:00:10|4277.45|4277.05|4277.83|4277.43|4277.95|4277.55|4277.33|4276.93|278
1646845220000|2022-03-09 17:00:20|4278.08|4277.68|4278.83|4278.43|4278.95|4278.55|4277.58|4277.18|196
1646845230000|2022-03-09 17:00:30|4279.08|4278.68|4280.2|4279.8|4280.45|4280.05|4279.08|4278.68|422
1646845240000|2022-03-09 17:00:40|4280.33|4279.93|4280.58|4280.18|4281.58|4281.18|4280.33|4279.93|713
1646845250000|2022-03-09 17:00:50|4280.33|4279.93|4281.33|4280.93|4281.33|4280.93|4280.33|4279.93|309
1646845260000|2022-03-09 17:01:00|4280.83|4280.43|4280.58|4280.18|4281.08|4280.68|4280.33|4279.93|790
1646845270000|2022-03-09 17:01:10|4280.83|4280.43|4281.58|4281.18|4281.83|4281.43|4280.83|4280.43|505
1646845280000|2022-03-09 17:01:20|4281.83|4281.43|4281.7|4281.3|4282.58|4282.18|4281.58|4281.18|998
1646845290000|2022-03-09 17:01:30|4281.83|4281.43|4281.58|4281.18|4281.83|4281.43|4281.08|4280.68|426
1646845300000|2022-03-09 17:01:40|4281.33|4280.93|4282.33|4281.93|4282.33|4281.93|4281.33|4280.93|313
1646845310000|2022-03-09 17:01:50|4282.58|4282.18|4281.83|4281.43|4282.83|4282.43|4281.83|4281.43|497
1646845320000|2022-03-09 17:02:00|4281.95|4281.55|4281.33|4280.93|4281.95|4281.55|4281.08|4280.68|335
1646845330000|2022-03-09 17:02:10|4281.45|4281.05|4282.58|4282.18|4282.58|4282.18|4281.45|4281.05|402
1646845340000|2022-03-09 17:02:20|4282.83|4282.43|4282.33|4281.93|4282.83|4282.43|4282.08|4281.68|298
1646845350000|2022-03-09 17:02:30|4282.58|4282.18|4281.83|4281.43|4283.08|4282.68|4281.58|4281.18|959
1646845360000|2022-03-09 17:02:40|4281.58|4281.18|4282.08|4281.68|4282.08|4281.68|4281.58|4281.18|246
1646845370000|2022-03-09 17:02:50|4282.83|4282.43|4281.58|4281.18|4282.83|4282.43|4281.58|4281.18|543
1646845380000|2022-03-09 17:03:00|4281.33|4280.93|4281.08|4280.68|4281.58|4281.18|4280.83|4280.43|562
1646845390000|2022-03-09 17:03:10|4281.33|4280.93|4281.58|4281.18|4281.83|4281.43|4281.08|4280.68|167
1646845400000|2022-03-09 17:03:20|4281.33|4280.93|4280.33|4279.93|4281.33|4280.93|4279.58|4279.18|396
1646845410000|2022-03-09 17:03:30|4280.58|4280.18|4279.83|4279.43|4280.83|4280.43|4279.83|4279.43|281
1646845420000|2022-03-09 17:03:40|4279.58|4279.18|4279.08|4278.68|4279.83|4279.43|4279.08|4278.68|667
1646845430000|2022-03-09 17:03:50|4279.83|4279.43|4279.58|4279.18|4279.83|4279.43|4279.08|4278.68|386
1646845440000|2022-03-09 17:04:00|4279.83|4279.43|4279.08|4278.68|4279.83|4279.43|4278.58|4278.18|421
1646845450000|2022-03-09 17:04:10|4279.33|4278.93|4279.83|4279.43|4279.83|4279.43|4278.83|4278.43|213
1646845460000|2022-03-09 17:04:20|4279.7|4279.3|4279.33|4278.93|4280.08|4279.68|4279.08|4278.68|242
1646845470000|2022-03-09 17:04:30|4279.2|4278.8|4279.08|4278.68|4279.2|4278.8|4278.83|4278.43|117
1646845480000|2022-03-09 17:04:40|4279.33|4278.93|4278.83|4278.43|4279.33|4278.93|4278.58|4278.18|206
1646845490000|2022-03-09 17:04:50|4279.08|4278.68|4278.83|4278.43|4279.08|4278.68|4278.58|4278.18|278
1646845500000|2022-03-09 17:05:00|4278.7|4278.3|4279.33|4278.93|4279.33|4278.93|4278.7|4278.3|177
1646845510000|2022-03-09 17:05:10|4279.58|4279.18|4279.08|4278.68|4279.83|4279.43|4279.08|4278.68|215
1646845520000|2022-03-09 17:05:20|4279.2|4278.8|4278.33|4277.93|4279.83|4279.43|4278.33|4277.93|213
1646845530000|2022-03-09 17:05:30|4278.58|4278.18|4278.58|4278.18|4279.08|4278.68|4278.08|4277.68|176
1646845540000|2022-03-09 17:05:40|4278.83|4278.43|4278.58|4278.18|4278.83|4278.43|4278.08|4277.68|265
1646845550000|2022-03-09 17:05:50|4278.45|4278.05|4278.83|4278.43|4279.08|4278.68|4278.45|4278.05|230
1646845560000|2022-03-09 17:06:00|4279.08|4278.68|4278.7|4278.3|4279.08|4278.68|4278.08|4277.68|189
1646845570000|2022-03-09 17:06:10|4278.83|4278.43|4278.83|4278.43|4279.33|4278.93|4278.58|4278.18|183
1646845580000|2022-03-09 17:06:20|4278.95|4278.55|4279.08|4278.68|4279.58|4279.18|4278.83|4278.43|119
1646845590000|2022-03-09 17:06:30|4279.33|4278.93|4279.83|4279.43|4279.83|4279.43|4279.33|4278.93|276
1646845600000|2022-03-09 17:06:40|4279.95|4279.55|4279.83|4279.43|4280.08|4279.68|4279.33|4278.93|388
1646845610000|2022-03-09 17:06:50|4279.33|4278.93|4279.83|4279.43|4279.83|4279.43|4278.83|4278.43|211
1646845620000|2022-03-09 17:07:00|4279.33|4278.93|4278.58|4278.18|4279.58|4279.18|4278.33|4277.93|275
1646845630000|2022-03-09 17:07:10|4278.83|4278.43|4277.33|4276.93|4279.08|4278.68|4276.95|4276.55|1733
1646845640000|2022-03-09 17:07:20|4277.08|4276.68|4277.33|4276.93|4277.58|4277.18|4276.83|4276.43|394
1646845650000|2022-03-09 17:07:30|4277.2|4276.8|4277.33|4276.93|4277.58|4277.18|4276.83|4276.43|406
1646845660000|2022-03-09 17:07:40|4277.58|4277.18|4277.33|4276.93|4277.83|4277.43|4276.83|4276.43|377
1646845670000|2022-03-09 17:07:50|4277.08|4276.68|4277.58|4277.18|4277.58|4277.18|4277.08|4276.68|269
1646845680000|2022-03-09 17:08:00|4277.33|4276.93|4276.83|4276.43|4277.33|4276.93|4276.83|4276.43|211
1646845690000|2022-03-09 17:08:10|4276.58|4276.18|4276.83|4276.43|4277.08|4276.68|4276.58|4276.18|188
1646845700000|2022-03-09 17:08:20|4276.58|4276.18|4276.83|4276.43|4276.83|4276.43|4276.33|4275.93|215
1646845710000|2022-03-09 17:08:30|4276.95|4276.55|4277.08|4276.68|4277.08|4276.68|4276.33|4275.93|232
1646845720000|2022-03-09 17:08:40|4276.95|4276.55|4277.58|4277.18|4277.58|4277.18|4276.95|4276.55|185
1646845730000|2022-03-09 17:08:50|4277.83|4277.43|4278.33|4277.93|4278.45|4278.05|4277.83|4277.43|234
1646845740000|2022-03-09 17:09:00|4278.58|4278.18|4278.83|4278.43|4279.08|4278.68|4278.33|4277.93|278
1646845750000|2022-03-09 17:09:10|4278.95|4278.55|4278.08|4277.68|4278.95|4278.55|4278.08|4277.68|232
1646845760000|2022-03-09 17:09:20|4277.95|4277.55|4277.33|4276.93|4278.33|4277.93|4277.33|4276.93|157
1646845770000|2022-03-09 17:09:30|4277.45|4277.05|4277.33|4276.93|4277.58|4277.18|4276.83|4276.43|300
1646845780000|2022-03-09 17:09:40|4277.83|4277.43|4278.08|4277.68|4278.33|4277.93|4277.7|4277.3|128
1646845790000|2022-03-09 17:09:50|4278.2|4277.8|4277.83|4277.43|4278.33|4277.93|4277.83|4277.43|169
1646845800000|2022-03-09 17:10:00|4278.08|4277.68|4278.08|4277.68|4279.08|4278.68|4277.08|4276.68|1041
1646845810000|2022-03-09 17:10:10|4277.83|4277.43|4276.83|4276.43|4278.33|4277.93|4276.58|4276.18|386
1646845820000|2022-03-09 17:10:20|4276.95|4276.55|4276.33|4275.93|4276.95|4276.55|4276.33|4275.93|174
1646845830000|2022-03-09 17:10:30|4276.08|4275.68|4276.08|4275.68|4276.58|4276.18|4275.83|4275.43|306
1646845840000|2022-03-09 17:10:40|4276.2|4275.8|4276.83|4276.43|4276.83|4276.43|4276.2|4275.8|315
1646845850000|2022-03-09 17:10:50|4276.58|4276.18|4275.83|4275.43|4276.58|4276.18|4274.58|4274.18|558
1646845860000|2022-03-09 17:11:00|4276.08|4275.68|4275.83|4275.43|4276.33|4275.93|4274.83|4274.43|393
1646845870000|2022-03-09 17:11:10|4275.58|4275.18|4276.08|4275.68|4276.2|4275.8|4275.08|4274.68|225
1646845880000|2022-03-09 17:11:20|4276.2|4275.8|4277.33|4276.93|4277.33|4276.93|4276.2|4275.8|276
1646845890000|2022-03-09 17:11:30|4277.08|4276.68|4276.58|4276.18|4277.58|4277.18|4276.58|4276.18|222
1646845900000|2022-03-09 17:11:40|4276.33|4275.93|4276.83|4276.43|4277.08|4276.68|4276.33|4275.93|278
1646845910000|2022-03-09 17:11:50|4276.58|4276.18|4276.2|4275.8|4276.7|4276.3|4275.83|4275.43|271
1646845920000|2022-03-09 17:12:00|4276.33|4275.93|4275.58|4275.18|4276.33|4275.93|4275.58|4275.18|181
1646845930000|2022-03-09 17:12:10|4275.2|4274.8|4276.83|4276.43|4276.83|4276.43|4275.08|4274.68|282
1646845940000|2022-03-09 17:12:20|4276.7|4276.3|4276.83|4276.43|4277.08|4276.68|4276.7|4276.3|138
1646845950000|2022-03-09 17:12:30|4277.08|4276.68|4278.08|4277.68|4278.08|4277.68|4277.08|4276.68|291
1646845960000|2022-03-09 17:12:40|4278.58|4278.18|4277.83|4277.43|4278.58|4278.18|4277.58|4277.18|527
1646845970000|2022-03-09 17:12:50|4278.08|4277.68|4278.08|4277.68|4278.33|4277.93|4277.83|4277.43|147
1646845980000|2022-03-09 17:13:00|4278.2|4277.8|4279.08|4278.68|4279.08|4278.68|4278.2|4277.8|280
1646845990000|2022-03-09 17:13:10|4279.33|4278.93|4278.83|4278.43|4279.58|4279.18|4278.83|4278.43|255
1646846000000|2022-03-09 17:13:20|4278.58|4278.18|4279.45|4279.05|4279.45|4279.05|4278.33|4277.93|327
1646846010000|2022-03-09 17:13:30|4279.58|4279.18|4280.7|4280.3|4280.83|4280.43|4279.33|4278.93|708
1646846020000|2022-03-09 17:13:40|4280.58|4280.18|4279.58|4279.18|4280.58|4280.18|4279.33|4278.93|343
1646846030000|2022-03-09 17:13:50|4279.83|4279.43|4279.58|4279.18|4279.83|4279.43|4279.58|4279.18|356
1646846040000|2022-03-09 17:14:00|4279.83|4279.43|4280.08|4279.68|4280.2|4279.8|4279.58|4279.18|184
1646846050000|2022-03-09 17:14:10|4280.33|4279.93|4279.58|4279.18|4280.58|4280.18|4279.58|4279.18|248
1646846060000|2022-03-09 17:14:20|4279.83|4279.43|4280.08|4279.68|4280.33|4279.93|4279.58|4279.18|200
1646846070000|2022-03-09 17:14:30|4280.33|4279.93|4279.7|4279.3|4280.33|4279.93|4279.58|4279.18|226
1646846080000|2022-03-09 17:14:40|4279.83|4279.43|4279.58|4279.18|4280.08|4279.68|4279.58|4279.18|130
1646846090000|2022-03-09 17:14:50|4279.83|4279.43|4280.2|4279.8|4280.33|4279.93|4279.83|4279.43|151
1646846100000|2022-03-09 17:15:00|4280.08|4279.68|4279.08|4278.68|4280.7|4280.3|4279.08|4278.68|241
1646846110000|2022-03-09 17:15:10|4279.83|4279.43|4279.08|4278.68|4279.83|4279.43|4279.08|4278.68|290
1646846120000|2022-03-09 17:15:20|4279.2|4278.8|4279.33|4278.93|4279.45|4279.05|4278.58|4278.18|202
1646846130000|2022-03-09 17:15:30|4279.08|4278.68|4280.08|4279.68|4280.08|4279.68|4278.83|4278.43|166
1646846140000|2022-03-09 17:15:40|4279.83|4279.43|4280.58|4280.18|4280.58|4280.18|4279.83|4279.43|193
1646846150000|2022-03-09 17:15:50|4280.83|4280.43|4281.33|4280.93|4281.58|4281.18|4280.7|4280.3|298
1646846160000|2022-03-09 17:16:00|4281.08|4280.68|4281.33|4280.93|4281.58|4281.18|4280.83|4280.43|235
1646846170000|2022-03-09 17:16:10|4281.2|4280.8|4279.83|4279.43|4281.58|4281.18|4279.7|4279.3|401
1646846180000|2022-03-09 17:16:20|4280.08|4279.68|4280.08|4279.68|4280.33|4279.93|4279.33|4278.93|296
1646846190000|2022-03-09 17:16:30|4280.2|4279.8|4279.83|4279.43|4280.33|4279.93|4279.58|4279.18|188
1646846200000|2022-03-09 17:16:40|4280.08|4279.68|4279.33|4278.93|4280.33|4279.93|4279.33|4278.93|248
1646846210000|2022-03-09 17:16:50|4278.83|4278.43|4278.83|4278.43|4279.08|4278.68|4278.58|4278.18|247
1646846220000|2022-03-09 17:17:00|4278.7|4278.3|4280.33|4279.93|4280.33|4279.93|4278.7|4278.3|197
1646846230000|2022-03-09 17:17:10|4280.08|4279.68|4280.08|4279.68|4280.08|4279.68|4279.45|4279.05|214
1646846240000|2022-03-09 17:17:20|4279.83|4279.43|4279.95|4279.55|4280.33|4279.93|4279.83|4279.43|120
1646846250000|2022-03-09 17:17:30|4280.08|4279.68|4280.08|4279.68|4280.33|4279.93|4279.83|4279.43|113
1646846260000|2022-03-09 17:17:40|4280.33|4279.93|4280.08|4279.68|4280.58|4280.18|4279.83|4279.43|564
1646846270000|2022-03-09 17:17:50|4279.95|4279.55|4279.83|4279.43|4280.08|4279.68|4279.83|4279.43|129
1646846280000|2022-03-09 17:18:00|4279.95|4279.55|4280.08|4279.68|4280.08|4279.68|4279.58|4279.18|212
1646846290000|2022-03-09 17:18:10|4280.33|4279.93|4280.58|4280.18|4280.58|4280.18|4280.08|4279.68|128
1646846300000|2022-03-09 17:18:20|4280.33|4279.93|4279.83|4279.43|4280.33|4279.93|4279.83|4279.43|244
1646846310000|2022-03-09 17:18:30|4279.58|4279.18|4278.08|4277.68|4279.83|4279.43|4278.08|4277.68|302
1646846320000|2022-03-09 17:18:40|4278.33|4277.93|4278.58|4278.18|4278.83|4278.43|4278.08|4277.68|216
1646846330000|2022-03-09 17:18:50|4278.83|4278.43|4279.2|4278.8|4279.33|4278.93|4278.7|4278.3|216
1646846340000|2022-03-09 17:19:00|4279.33|4278.93|4278.83|4278.43|4279.7|4279.3|4278.58|4278.18|185
1646846350000|2022-03-09 17:19:10|4278.58|4278.18|4278.83|4278.43|4278.83|4278.43|4278.08|4277.68|202
1646846360000|2022-03-09 17:19:20|4278.95|4278.55|4279.08|4278.68|4279.08|4278.68|4278.58|4278.18|146
1646846370000|2022-03-09 17:19:30|4279.2|4278.8|4279.83|4279.43|4279.83|4279.43|4278.95|4278.55|178
1646846380000|2022-03-09 17:19:40|4279.58|4279.18|4279.08|4278.68|4279.58|4279.18|4279.08|4278.68|185
1646846390000|2022-03-09 17:19:50|4279.2|4278.8|4278.83|4278.43|4279.83|4279.43|4278.83|4278.43|146
1646846400000|2022-03-09 17:20:00|4279.08|4278.68|4278.33|4277.93|4279.58|4279.18|4277.83|4277.43|382
1646846410000|2022-03-09 17:20:10|4277.83|4277.43|4278.33|4277.93|4278.33|4277.93|4277.83|4277.43|190
1646846420000|2022-03-09 17:20:20|4278.08|4277.68|4276.33|4275.93|4278.08|4277.68|4276.08|4275.68|726
1646846430000|2022-03-09 17:20:30|4276.58|4276.18|4277.08|4276.68|4277.08|4276.68|4276.58|4276.18|222
1646846440000|2022-03-09 17:20:40|4277.33|4276.93|4278.33|4277.93|4278.33|4277.93|4277.33|4276.93|248
1646846450000|2022-03-09 17:20:50|4278.08|4277.68|4276.83|4276.43|4278.08|4277.68|4276.58|4276.18|219
1646846460000|2022-03-09 17:21:00|4276.7|4276.3|4275.83|4275.43|4277.08|4276.68|4275.58|4275.18|302
1646846470000|2022-03-09 17:21:10|4275.33|4274.93|4276.58|4276.18|4276.7|4276.3|4275.33|4274.93|196
1646846480000|2022-03-09 17:21:20|4276.7|4276.3|4276.08|4275.68|4276.83|4276.43|4276.08|4275.68|340
1646846490000|2022-03-09 17:21:30|4276.33|4275.93|4276.33|4275.93|4276.45|4276.05|4275.83|4275.43|182
1646846500000|2022-03-09 17:21:40|4276.08|4275.68|4275.33|4274.93|4276.33|4275.93|4275.33|4274.93|220
1646846510000|2022-03-09 17:21:50|4275.58|4275.18|4276.33|4275.93|4276.33|4275.93|4275.58|4275.18|316
1646846520000|2022-03-09 17:22:00|4276.2|4275.8|4281.58|4281.18|4281.83|4281.43|4275.58|4275.18|2513
1646846530000|2022-03-09 17:22:10|4281.83|4281.43|4282.33|4281.93|4285.08|4284.68|4281.58|4281.18|3560
1646846540000|2022-03-09 17:22:20|4282.08|4281.68|4280.33|4279.93|4282.08|4281.68|4280.33|4279.93|1536
1646846550000|2022-03-09 17:22:30|4279.83|4279.43|4280.08|4279.68|4280.83|4280.43|4278.33|4277.93|833
1646846560000|2022-03-09 17:22:40|4280.58|4280.18|4281.08|4280.68|4281.33|4280.93|4280.33|4279.93|451
1646846570000|2022-03-09 17:22:50|4280.95|4280.55|4280.58|4280.18|4281.58|4281.18|4280.08|4279.68|462
1646846580000|2022-03-09 17:23:00|4280.83|4280.43|4280.58|4280.18|4281.58|4281.18|4280.58|4280.18|430
1646846590000|2022-03-09 17:23:10|4280.33|4279.93|4281.2|4280.8|4281.58|4281.18|4279.58|4279.18|527
1646846600000|2022-03-09 17:23:20|4281.08|4280.68|4281.33|4280.93|4281.58|4281.18|4280.33|4279.93|444
1646846610000|2022-03-09 17:23:30|4281.58|4281.18|4280.08|4279.68|4281.58|4281.18|4279.83|4279.43|402
1646846620000|2022-03-09 17:23:40|4279.83|4279.43|4280.33|4279.93|4281.08|4280.68|4279.83|4279.43|330
1646846630000|2022-03-09 17:23:50|4280.08|4279.68|4279.83|4279.43|4280.7|4280.3|4279.33|4278.93|218
1646846640000|2022-03-09 17:24:00|4279.95|4279.55|4279.33|4278.93|4280.08|4279.68|4278.58|4278.18|611
1646846650000|2022-03-09 17:24:10|4279.58|4279.18|4277.83|4277.43|4279.83|4279.43|4277.58|4277.18|296
1646846660000|2022-03-09 17:24:20|4278.08|4277.68|4277.08|4276.68|4278.08|4277.68|4276.58|4276.18|637
1646846670000|2022-03-09 17:24:30|4276.83|4276.43|4278.08|4277.68|4278.83|4278.43|4276.83|4276.43|1391
1646846680000|2022-03-09 17:24:40|4278.45|4278.05|4278.08|4277.68|4279.08|4278.68|4277.83|4277.43|270
1646846690000|2022-03-09 17:24:50|4277.83|4277.43|4277.83|4277.43|4278.08|4277.68|4277.33|4276.93|298
1646846700000|2022-03-09 17:25:00|4277.58|4277.18|4278.08|4277.68|4278.2|4277.8|4277.58|4277.18|244
1646846710000|2022-03-09 17:25:10|4277.83|4277.43|4278.08|4277.68|4278.7|4278.3|4277.7|4277.3|150
1646846720000|2022-03-09 17:25:20|4277.95|4277.55|4277.95|4277.55|4278.33|4277.93|4277.58|4277.18|250
1646846730000|2022-03-09 17:25:30|4277.7|4277.3|4276.45|4276.05|4277.7|4277.3|4276.33|4275.93|409
1646846740000|2022-03-09 17:25:40|4276.33|4275.93|4273.58|4273.18|4276.58|4276.18|4273.08|4272.68|894
1646846750000|2022-03-09 17:25:50|4273.83|4273.43|4275.08|4274.68|4275.58|4275.18|4273.83|4273.43|335
1646846760000|2022-03-09 17:26:00|4275.33|4274.93|4274.58|4274.18|4275.95|4275.55|4274.33|4273.93|340
1646846770000|2022-03-09 17:26:10|4274.33|4273.93|4275.83|4275.43|4275.83|4275.43|4274.08|4273.68|534
1646846780000|2022-03-09 17:26:20|4275.95|4275.55|4276.08|4275.68|4276.33|4275.93|4275.83|4275.43|221
1646846790000|2022-03-09 17:26:30|4276.2|4275.8|4275.83|4275.43|4276.2|4275.8|4275.58|4275.18|156
1646846800000|2022-03-09 17:26:40|4275.95|4275.55|4276.08|4275.68|4276.58|4276.18|4275.95|4275.55|273
1646846810000|2022-03-09 17:26:50|4276.2|4275.8|4277.83|4277.43|4278.08|4277.68|4276.2|4275.8|358
1646846820000|2022-03-09 17:27:00|4277.58|4277.18|4278.33|4277.93|4278.33|4277.93|4277.58|4277.18|213
1646846830000|2022-03-09 17:27:10|4278.45|4278.05|4278.08|4277.68|4278.83|4278.43|4277.83|4277.43|260
1646846840000|2022-03-09 17:27:20|4278.2|4277.8|4278.58|4278.18|4278.7|4278.3|4277.95|4277.55|132
1646846850000|2022-03-09 17:27:30|4278.83|4278.43|4279.58|4279.18|4279.83|4279.43|4278.83|4278.43|296
1646846860000|2022-03-09 17:27:40|4279.83|4279.43|4279.7|4279.3|4279.83|4279.43|4279.08|4278.68|156
1646846870000|2022-03-09 17:27:50|4279.58|4279.18|4279.33|4278.93|4279.83|4279.43|4279.08|4278.68|138
1646846880000|2022-03-09 17:28:00|4279.45|4279.05|4280.83|4280.43|4281.33|4280.93|4279.33|4278.93|585
1646846890000|2022-03-09 17:28:10|4281.08|4280.68|4281.33|4280.93|4281.58|4281.18|4280.58|4280.18|268
1646846900000|2022-03-09 17:28:20|4280.95|4280.55|4280.08|4279.68|4281.08|4280.68|4280.08|4279.68|166
1646846910000|2022-03-09 17:28:30|4280.33|4279.93|4279.83|4279.43|4280.7|4280.3|4279.83|4279.43|233
1646846920000|2022-03-09 17:28:40|4280.08|4279.68|4280.58|4280.18|4280.58|4280.18|4279.7|4279.3|221
1646846930000|2022-03-09 17:28:50|4280.45|4280.05|4282.08|4281.68|4282.08|4281.68|4280.33|4279.93|530
1646846940000|2022-03-09 17:29:00|4282.33|4281.93|4281.33|4280.93|4282.58|4282.18|4281.33|4280.93|446
1646846950000|2022-03-09 17:29:10|4281.83|4281.43|4281.83|4281.43|4282.08|4281.68|4281.58|4281.18|178
1646846960000|2022-03-09 17:29:20|4282.08|4281.68|4281.33|4280.93|4282.33|4281.93|4281.33|4280.93|149
1646846970000|2022-03-09 17:29:30|4281.58|4281.18|4281.58|4281.18|4281.58|4281.18|4280.95|4280.55|1355
1646846980000|2022-03-09 17:29:40|4281.33|4280.93|4281.58|4281.18|4281.58|4281.18|4281.33|4280.93|161
1646846990000|2022-03-09 17:29:50|4281.83|4281.43|4280.7|4280.3|4281.83|4281.43|4280.58|4280.18|690
1646847000000|2022-03-09 17:30:00|4280.83|4280.43|4282.83|4282.43|4282.83|4282.43|4280.83|4280.43|358
1646847010000|2022-03-09 17:30:10|4283.08|4282.68|4283.08|4282.68|4283.58|4283.18|4282.58|4282.18|416
1646847020000|2022-03-09 17:30:20|4282.83|4282.43|4284.08|4283.68|4284.08|4283.68|4282.83|4282.43|289
1646847030000|2022-03-09 17:30:30|4284.33|4283.93|4283.83|4283.43|4284.58|4284.18|4283.83|4283.43|440
1646847040000|2022-03-09 17:30:40|4283.58|4283.18|4284.08|4283.68|4284.08|4283.68|4283.33|4282.93|321
1646847050000|2022-03-09 17:30:50|4283.58|4283.18|4284.08|4283.68|4284.33|4283.93|4283.33|4282.93|316
1646847060000|2022-03-09 17:31:00|4283.95|4283.55|4283.33|4282.93|4284.33|4283.93|4283.08|4282.68|528
1646847070000|2022-03-09 17:31:10|4283.2|4282.8|4282.08|4281.68|4283.58|4283.18|4281.58|4281.18|824
1646847080000|2022-03-09 17:31:20|4282.2|4281.8|4281.83|4281.43|4282.7|4282.3|4281.83|4281.43|351
1646847090000|2022-03-09 17:31:30|4281.95|4281.55|4282.33|4281.93|4282.33|4281.93|4281.83|4281.43|203
1646847100000|2022-03-09 17:31:40|4282.2|4281.8|4283.08|4282.68|4283.08|4282.68|4281.83|4281.43|718
1646847110000|2022-03-09 17:31:50|4282.58|4282.18|4282.58|4282.18|4282.83|4282.43|4282.33|4281.93|200
1646847120000|2022-03-09 17:32:00|4282.83|4282.43|4281.58|4281.18|4282.83|4282.43|4281.58|4281.18|788
1646847130000|2022-03-09 17:32:10|4281.83|4281.43|4282.33|4281.93|4282.58|4282.18|4281.33|4280.93|271
1646847140000|2022-03-09 17:32:20|4282.58|4282.18|4283.33|4282.93|4283.58|4283.18|4282.45|4282.05|586
1646847150000|2022-03-09 17:32:30|4283.2|4282.8|4283.08|4282.68|4283.33|4282.93|4282.83|4282.43|411
1646847160000|2022-03-09 17:32:40|4283.2|4282.8|4282.33|4281.93|4283.33|4282.93|4282.33|4281.93|264
1646847170000|2022-03-09 17:32:50|4282.58|4282.18|4282.08|4281.68|4282.83|4282.43|4281.83|4281.43|160
1646847180000|2022-03-09 17:33:00|4282.2|4281.8|4281.58|4281.18|4282.2|4281.8|4281.08|4280.68|233
1646847190000|2022-03-09 17:33:10|4281.33|4280.93|4281.33|4280.93|4281.7|4281.3|4280.83|4280.43|251
1646847200000|2022-03-09 17:33:20|4281.58|4281.18|4281.33|4280.93|4281.83|4281.43|4281.08|4280.68|193
1646847210000|2022-03-09 17:33:30|4281.08|4280.68|4282.33|4281.93|4282.83|4282.43|4281.08|4280.68|309
1646847220000|2022-03-09 17:33:40|4282.08|4281.68|4282.33|4281.93|4282.58|4282.18|4281.83|4281.43|191
1646847230000|2022-03-09 17:33:50|4282.08|4281.68|4281.58|4281.18|4282.08|4281.68|4281.58|4281.18|319
1646847240000|2022-03-09 17:34:00|4281.7|4281.3|4282.33|4281.93|4282.45|4282.05|4281.58|4281.18|182
1646847250000|2022-03-09 17:34:10|4283.08|4282.68|4283.08|4282.68|4283.33|4282.93|4282.83|4282.43|214
1646847260000|2022-03-09 17:34:20|4283.33|4282.93|4284.33|4283.93|4284.33|4283.93|4283.08|4282.68|590
1646847270000|2022-03-09 17:34:30|4284.58|4284.18|4283.58|4283.18|4284.58|4284.18|4283.58|4283.18|414
1646847280000|2022-03-09 17:34:40|4283.83|4283.43|4284.08|4283.68|4284.33|4283.93|4283.33|4282.93|601
1646847290000|2022-03-09 17:34:50|4284.2|4283.8|4284.58|4284.18|4284.83|4284.43|4284.08|4283.68|509
1646847300000|2022-03-09 17:35:00|4284.83|4284.43|4285.58|4285.18|4285.58|4285.18|4284.83|4284.43|1184
1646847310000|2022-03-09 17:35:10|4285.33|4284.93|4285.58|4285.18|4285.58|4285.18|4285.08|4284.68|1168
1646847320000|2022-03-09 17:35:20|4285.33|4284.93|4285.58|4285.18|4285.83|4285.43|4285.08|4284.68|280
1646847330000|2022-03-09 17:35:30|4285.83|4285.43|4285.08|4284.68|4286.33|4285.93|4285.08|4284.68|310
1646847340000|2022-03-09 17:35:40|4285.33|4284.93|4286.08|4285.68|4286.08|4285.68|4285.08|4284.68|218
1646847350000|2022-03-09 17:35:50|4285.83|4285.43|4288.33|4287.93|4288.45|4288.05|4285.83|4285.43|1565
1646847360000|2022-03-09 17:36:00|4288.45|4288.05|4288.83|4288.43|4289.08|4288.68|4287.58|4287.18|955
1646847370000|2022-03-09 17:36:10|4289.08|4288.68|4289.33|4288.93|4290.08|4289.68|4288.58|4288.18|1413
1646847380000|2022-03-09 17:36:20|4289.58|4289.18|4290.33|4289.93|4290.58|4290.18|4289.58|4289.18|576
1646847390000|2022-03-09 17:36:30|4290.45|4290.05|4289.83|4289.43|4290.83|4290.43|4289.2|4288.8|624
1646847400000|2022-03-09 17:36:40|4289.7|4289.3|4288.83|4288.43|4289.7|4289.3|4288.58|4288.18|415
1646847410000|2022-03-09 17:36:50|4288.7|4288.3|4288.83|4288.43|4289.58|4289.18|4288.58|4288.18|358
1646847420000|2022-03-09 17:37:00|4289.08|4288.68|4288.08|4287.68|4289.08|4288.68|4288.08|4287.68|390
1646847430000|2022-03-09 17:37:10|4287.83|4287.43|4288.58|4288.18|4288.58|4288.18|4287.58|4287.18|339
1646847440000|2022-03-09 17:37:20|4288.7|4288.3|4288.58|4288.18|4289.33|4288.93|4288.58|4288.18|238
1646847450000|2022-03-09 17:37:30|4288.7|4288.3|4288.58|4288.18|4288.83|4288.43|4287.83|4287.43|343
1646847460000|2022-03-09 17:37:40|4288.83|4288.43|4288.08|4287.68|4288.83|4288.43|4288.08|4287.68|300
1646847470000|2022-03-09 17:37:50|4288.33|4287.93|4289.2|4288.8|4289.45|4289.05|4288.08|4287.68|244
1646847480000|2022-03-09 17:38:00|4288.83|4288.43|4289.58|4289.18|4289.58|4289.18|4288.7|4288.3|378
1646847490000|2022-03-09 17:38:10|4289.83|4289.43|4289.83|4289.43|4290.08|4289.68|4289.58|4289.18|323
1646847500000|2022-03-09 17:38:20|4290.08|4289.68|4290.33|4289.93|4290.83|4290.43|4290.08|4289.68|463
1646847510000|2022-03-09 17:38:30|4290.08|4289.68|4289.58|4289.18|4290.45|4290.05|4289.58|4289.18|255
1646847520000|2022-03-09 17:38:40|4289.83|4289.43|4290.33|4289.93|4290.33|4289.93|4289.33|4288.93|227
1646847530000|2022-03-09 17:38:50|4290.58|4290.18|4290.33|4289.93|4292.58|4292.18|4290.33|4289.93|2313
1646847540000|2022-03-09 17:39:00|4290.58|4290.18|4290.58|4290.18|4291.33|4290.93|4290.2|4289.8|421
1646847550000|2022-03-09 17:39:10|4290.83|4290.43|4289.83|4289.43|4291.08|4290.68|4289.58|4289.18|297
1646847560000|2022-03-09 17:39:20|4289.95|4289.55|4290.2|4289.8|4290.33|4289.93|4289.58|4289.18|250
1646847570000|2022-03-09 17:39:30|4290.33|4289.93|4290.45|4290.05|4290.83|4290.43|4289.95|4289.55|322
1646847580000|2022-03-09 17:39:40|4290.33|4289.93|4290.58|4290.18|4291.08|4290.68|4290.33|4289.93|240
1646847590000|2022-03-09 17:39:50|4290.83|4290.43|4290.45|4290.05|4290.95|4290.55|4290.33|4289.93|296
1646847600000|2022-03-09 17:40:00|4290.48|4290.08|4290.61|4290.21|4291.11|4290.71|4290.36|4289.96|241
1646847610000|2022-03-09 17:40:10|4290.86|4290.46|4290.36|4289.96|4290.86|4290.46|4289.86|4289.46|220
1646847620000|2022-03-09 17:40:20|4290.11|4289.71|4290.11|4289.71|4290.36|4289.96|4289.98|4289.58|140
1646847630000|2022-03-09 17:40:30|4289.98|4289.58|4289.61|4289.21|4290.11|4289.71|4289.61|4289.21|314
1646847640000|2022-03-09 17:40:40|4289.73|4289.33|4289.86|4289.46|4289.86|4289.46|4289.36|4288.96|151
1646847650000|2022-03-09 17:40:50|4289.98|4289.58|4290.36|4289.96|4290.48|4290.08|4289.86|4289.46|391
1646847660000|2022-03-09 17:41:00|4290.48|4290.08|4290.36|4289.96|4290.73|4290.33|4290.11|4289.71|257
1646847670000|2022-03-09 17:41:10|4290.61|4290.21|4289.36|4288.96|4290.61|4290.21|4288.61|4288.21|517
1646847680000|2022-03-09 17:41:20|4289.48|4289.08|4289.36|4288.96|4289.98|4289.58|4289.11|4288.71|229
1646847690000|2022-03-09 17:41:30|4289.61|4289.21|4289.11|4288.71|4290.11|4289.71|4288.98|4288.58|207
1646847700000|2022-03-09 17:41:40|4288.86|4288.46|4289.11|4288.71|4289.48|4289.08|4288.86|4288.46|282
1646847710000|2022-03-09 17:41:50|4289.23|4288.83|4288.61|4288.21|4289.23|4288.83|4288.61|4288.21|149
1646847720000|2022-03-09 17:42:00|4288.11|4287.71|4288.61|4288.21|4289.23|4288.83|4288.11|4287.71|379
1646847730000|2022-03-09 17:42:10|4288.36|4287.96|4287.86|4287.46|4288.36|4287.96|4287.61|4287.21|190
1646847740000|2022-03-09 17:42:20|4288.11|4287.71|4287.86|4287.46|4288.11|4287.71|4287.61|4287.21|322
1646847750000|2022-03-09 17:42:30|4287.61|4287.21|4287.36|4286.96|4287.86|4287.46|4287.36|4286.96|214
1646847760000|2022-03-09 17:42:40|4287.61|4287.21|4287.11|4286.71|4287.86|4287.46|4286.86|4286.46|368
1646847770000|2022-03-09 17:42:50|4286.86|4286.46|4286.86|4286.46|4287.11|4286.71|4286.11|4285.71|527
1646847780000|2022-03-09 17:43:00|4286.61|4286.21|4286.11|4285.71|4286.86|4286.46|4285.86|4285.46|586
1646847790000|2022-03-09 17:43:10|4285.98|4285.58|4285.11|4284.71|4286.11|4285.71|4284.86|4284.46|388
1646847800000|2022-03-09 17:43:20|4284.61|4284.21|4284.98|4284.58|4285.11|4284.71|4284.36|4283.96|528
1646847810000|2022-03-09 17:43:30|4285.11|4284.71|4284.61|4284.21|4285.11|4284.71|4284.61|4284.21|219
1646847820000|2022-03-09 17:43:40|4284.86|4284.46|4284.86|4284.46|4285.11|4284.71|4284.86|4284.46|222
1646847830000|2022-03-09 17:43:50|4284.98|4284.58|4284.73|4284.33|4284.98|4284.58|4284.36|4283.96|209
1646847840000|2022-03-09 17:44:00|4284.61|4284.21|4284.36|4283.96|4284.86|4284.46|4284.36|4283.96|299
1646847850000|2022-03-09 17:44:10|4284.48|4284.08|4284.86|4284.46|4285.11|4284.71|4284.48|4284.08|186
1646847860000|2022-03-09 17:44:20|4284.61|4284.21|4284.86|4284.46|4284.86|4284.46|4284.61|4284.21|229
1646847870000|2022-03-09 17:44:30|4285.11|4284.71|4286.11|4285.71|4286.11|4285.71|4284.86|4284.46|222
1646847880000|2022-03-09 17:44:40|4285.86|4285.46|4285.61|4285.21|4286.11|4285.71|4285.36|4284.96|135
1646847890000|2022-03-09 17:44:50|4285.86|4285.46|4286.36|4285.96|4286.36|4285.96|4285.73|4285.33|168
1646847900000|2022-03-09 17:45:00|4286.11|4285.71|4285.61|4285.21|4286.23|4285.83|4285.36|4284.96|278
1646847910000|2022-03-09 17:45:10|4286.11|4285.71|4285.61|4285.21|4286.11|4285.71|4285.36|4284.96|291
1646847920000|2022-03-09 17:45:20|4285.36|4284.96|4286.23|4285.83|4286.36|4285.96|4285.36|4284.96|121
1646847930000|2022-03-09 17:45:30|4286.11|4285.71|4285.98|4285.58|4286.11|4285.71|4285.86|4285.46|117
1646847940000|2022-03-09 17:45:40|4285.86|4285.46|4285.61|4285.21|4286.11|4285.71|4285.36|4284.96|161
1646847950000|2022-03-09 17:45:50|4285.36|4284.96|4285.36|4284.96|4285.61|4285.21|4284.86|4284.46|184
1646847960000|2022-03-09 17:46:00|4285.23|4284.83|4284.36|4283.96|4285.36|4284.96|4283.86|4283.46|355
1646847970000|2022-03-09 17:46:10|4284.61|4284.21|4284.11|4283.71|4284.86|4284.46|4283.98|4283.58|354
1646847980000|2022-03-09 17:46:20|4283.98|4283.58|4283.36|4282.96|4284.36|4283.96|4283.11|4282.71|451
1646847990000|2022-03-09 17:46:30|4283.23|4282.83|4283.23|4282.83|4283.61|4283.21|4283.11|4282.71|156
1646848000000|2022-03-09 17:46:40|4283.11|4282.71|4284.61|4284.21|4284.61|4284.21|4283.11|4282.71|245
1646848010000|2022-03-09 17:46:50|4284.48|4284.08|4283.98|4283.58|4284.48|4284.08|4283.61|4283.21|235
1646848020000|2022-03-09 17:47:00|4284.11|4283.71|4285.36|4284.96|4285.36|4284.96|4283.98|4283.58|244
1646848030000|2022-03-09 17:47:10|4285.61|4285.21|4285.11|4284.71|4285.61|4285.21|4284.61|4284.21|229
1646848040000|2022-03-09 17:47:20|4284.86|4284.46|4285.61|4285.21|4285.61|4285.21|4284.86|4284.46|265
1646848050000|2022-03-09 17:47:30|4285.48|4285.08|4286.11|4285.71|4286.11|4285.71|4285.11|4284.71|156
1646848060000|2022-03-09 17:47:40|4286.36|4285.96|4286.11|4285.71|4286.61|4286.21|4285.86|4285.46|218
1646848070000|2022-03-09 17:47:50|4285.98|4285.58|4286.11|4285.71|4286.36|4285.96|4285.61|4285.21|142
1646848080000|2022-03-09 17:48:00|4286.36|4285.96|4286.61|4286.21|4287.11|4286.71|4286.11|4285.71|287
1646848090000|2022-03-09 17:48:10|4286.48|4286.08|4287.11|4286.71|4287.11|4286.71|4286.48|4286.08|140
1646848100000|2022-03-09 17:48:20|4287.86|4287.46|4287.23|4286.83|4288.11|4287.71|4286.98|4286.58|419
1646848110000|2022-03-09 17:48:30|4287.11|4286.71|4287.48|4287.08|4287.86|4287.46|4287.11|4286.71|312
1646848120000|2022-03-09 17:48:40|4287.61|4287.21|4287.86|4287.46|4287.86|4287.46|4287.36|4286.96|136
1646848130000|2022-03-09 17:48:50|4288.11|4287.71|4288.36|4287.96|4288.61|4288.21|4287.98|4287.58|324
1646848140000|2022-03-09 17:49:00|4288.61|4288.21|4288.86|4288.46|4289.36|4288.96|4288.61|4288.21|333
1646848150000|2022-03-09 17:49:10|4289.11|4288.71|4289.61|4289.21|4290.61|4290.21|4289.11|4288.71|502
1646848160000|2022-03-09 17:49:20|4289.73|4289.33|4289.48|4289.08|4289.86|4289.46|4289.36|4288.96|270
1646848170000|2022-03-09 17:49:30|4289.61|4289.21|4289.86|4289.46|4290.11|4289.71|4289.36|4288.96|306
1646848180000|2022-03-09 17:49:40|4290.11|4289.71|4290.11|4289.71|4290.61|4290.21|4289.98|4289.58|434
1646848190000|2022-03-09 17:49:50|4289.98|4289.58|4290.36|4289.96|4290.86|4290.46|4289.98|4289.58|215
1646848200000|2022-03-09 17:50:00|4290.48|4290.08|4289.36|4288.96|4290.48|4290.08|4289.11|4288.71|355
1646848210000|2022-03-09 17:50:10|4289.48|4289.08|4289.36|4288.96|4289.61|4289.21|4288.36|4287.96|274
1646848220000|2022-03-09 17:50:20|4289.11|4288.71|4289.11|4288.71|4289.11|4288.71|4288.36|4287.96|467
1646848230000|2022-03-09 17:50:30|4289.36|4288.96|4288.86|4288.46|4289.36|4288.96|4288.73|4288.33|149
1646848240000|2022-03-09 17:50:40|4288.73|4288.33|4289.11|4288.71|4289.36|4288.96|4288.61|4288.21|151
1646848250000|2022-03-09 17:50:50|4288.86|4288.46|4288.86|4288.46|4289.11|4288.71|4288.61|4288.21|172
1646848260000|2022-03-09 17:51:00|4288.61|4288.21|4288.86|4288.46|4288.86|4288.46|4288.61|4288.21|195
1646848270000|2022-03-09 17:51:10|4288.61|4288.21|4289.36|4288.96|4289.61|4289.21|4288.61|4288.21|205
1646848280000|2022-03-09 17:51:20|4289.11|4288.71|4289.11|4288.71|4289.61|4289.21|4288.98|4288.58|220
1646848290000|2022-03-09 17:51:30|4289.23|4288.83|4289.36|4288.96|4289.86|4289.46|4289.23|4288.83|163
1646848300000|2022-03-09 17:51:40|4289.11|4288.71|4288.98|4288.58|4289.11|4288.71|4288.61|4288.21|176
1646848310000|2022-03-09 17:51:50|4289.11|4288.71|4289.36|4288.96|4289.36|4288.96|4288.61|4288.21|130
1646848320000|2022-03-09 17:52:00|4289.11|4288.71|4289.36|4288.96|4289.61|4289.21|4288.36|4287.96|287
1646848330000|2022-03-09 17:52:10|4289.11|4288.71|4289.36|4288.96|4289.61|4289.21|4289.11|4288.71|331
1646848340000|2022-03-09 17:52:20|4289.11|4288.71|4288.61|4288.21|4289.11|4288.71|4288.61|4288.21|186
1646848350000|2022-03-09 17:52:30|4288.36|4287.96|4288.61|4288.21|4289.11|4288.71|4288.36|4287.96|614
1646848360000|2022-03-09 17:52:40|4288.36|4287.96|4287.11|4286.71|4288.36|4287.96|4286.86|4286.46|914
1646848370000|2022-03-09 17:52:50|4286.86|4286.46|4288.48|4288.08|4288.61|4288.21|4286.86|4286.46|247
1646848380000|2022-03-09 17:53:00|4288.36|4287.96|4287.86|4287.46|4288.61|4288.21|4287.86|4287.46|266
1646848390000|2022-03-09 17:53:10|4287.61|4287.21|4288.11|4287.71|4288.36|4287.96|4287.61|4287.21|443
1646848400000|2022-03-09 17:53:20|4288.36|4287.96|4288.61|4288.21|4288.61|4288.21|4287.86|4287.46|177
1646848410000|2022-03-09 17:53:30|4288.11|4287.71|4287.48|4287.08|4288.11|4287.71|4287.11|4286.71|224
1646848420000|2022-03-09 17:53:40|4287.73|4287.33|4287.73|4287.33|4287.86|4287.46|4287.61|4287.21|170
1646848430000|2022-03-09 17:53:50|4287.61|4287.21|4287.11|4286.71|4289.11|4288.71|4287.11|4286.71|590
1646848440000|2022-03-09 17:54:00|4287.36|4286.96|4288.86|4288.46|4289.11|4288.71|4287.11|4286.71|225
1646848450000|2022-03-09 17:54:10|4289.11|4288.71|4288.86|4288.46|4289.11|4288.71|4288.61|4288.21|207
1646848460000|2022-03-09 17:54:20|4288.98|4288.58|4288.86|4288.46|4289.36|4288.96|4288.61|4288.21|297
1646848470000|2022-03-09 17:54:30|4289.11|4288.71|4287.61|4287.21|4289.11|4288.71|4287.61|4287.21|242
1646848480000|2022-03-09 17:54:40|4287.86|4287.46|4287.36|4286.96|4288.11|4287.71|4287.36|4286.96|361
1646848490000|2022-03-09 17:54:50|4287.11|4286.71|4287.11|4286.71|4287.36|4286.96|4286.86|4286.46|207
1646848500000|2022-03-09 17:55:00|4287.61|4287.21|4288.36|4287.96|4288.36|4287.96|4286.36|4285.96|330
1646848510000|2022-03-09 17:55:10|4288.73|4288.33|4287.86|4287.46|4288.73|4288.33|4287.86|4287.46|212
1646848520000|2022-03-09 17:55:20|4287.61|4287.21|4288.11|4287.71|4288.11|4287.71|4287.36|4286.96|148
1646848530000|2022-03-09 17:55:30|4287.86|4287.46|4287.86|4287.46|4287.86|4287.46|4287.36|4286.96|164
1646848540000|2022-03-09 17:55:40|4287.98|4287.58|4287.86|4287.46|4288.11|4287.71|4287.61|4287.21|174
1646848550000|2022-03-09 17:55:50|4288.11|4287.71|4289.36|4288.96|4289.86|4289.46|4287.86|4287.46|544
1646848560000|2022-03-09 17:56:00|4289.48|4289.08|4289.36|4288.96|4289.98|4289.58|4289.36|4288.96|172
1646848570000|2022-03-09 17:56:10|4289.48|4289.08|4288.86|4288.46|4289.61|4289.21|4288.61|4288.21|214
1646848580000|2022-03-09 17:56:20|4288.73|4288.33|4288.61|4288.21|4288.86|4288.46|4288.36|4287.96|93
1646848590000|2022-03-09 17:56:30|4288.86|4288.46|4287.61|4287.21|4288.86|4288.46|4287.61|4287.21|298
1646848600000|2022-03-09 17:56:40|4287.11|4286.71|4286.61|4286.21|4287.11|4286.71|4286.36|4285.96|200
1646848610000|2022-03-09 17:56:50|4286.73|4286.33|4287.11|4286.71|4287.36|4286.96|4286.36|4285.96|337
1646848620000|2022-03-09 17:57:00|4286.61|4286.21|4286.36|4285.96|4286.73|4286.33|4285.86|4285.46|276
1646848630000|2022-03-09 17:57:10|4286.11|4285.71|4285.61|4285.21|4286.61|4286.21|4285.48|4285.08|302
1646848640000|2022-03-09 17:57:20|4285.86|4285.46|4286.11|4285.71|4286.86|4286.46|4285.86|4285.46|382
1646848650000|2022-03-09 17:57:30|4285.86|4285.46|4286.61|4286.21|4286.86|4286.46|4285.86|4285.46|184
1646848660000|2022-03-09 17:57:40|4286.36|4285.96|4286.61|4286.21|4286.61|4286.21|4286.11|4285.71|137
1646848670000|2022-03-09 17:57:50|4286.73|4286.33|4286.61|4286.21|4287.11|4286.71|4286.36|4285.96|162
1646848680000|2022-03-09 17:58:00|4286.86|4286.46|4286.73|4286.33|4286.86|4286.46|4286.11|4285.71|415
1646848690000|2022-03-09 17:58:10|4286.86|4286.46|4287.11|4286.71|4287.36|4286.96|4286.48|4286.08|226
1646848700000|2022-03-09 17:58:20|4287.61|4287.21|4288.23|4287.83|4288.86|4288.46|4287.61|4287.21|816
1646848710000|2022-03-09 17:58:30|4288.36|4287.96|4288.11|4287.71|4288.36|4287.96|4287.73|4287.33|170
1646848720000|2022-03-09 17:58:40|4288.23|4287.83|4288.11|4287.71|4288.36|4287.96|4287.61|4287.21|164
1646848730000|2022-03-09 17:58:50|4288.23|4287.83|4287.86|4287.46|4288.36|4287.96|4287.86|4287.46|304
1646848740000|2022-03-09 17:59:00|4287.61|4287.21|4288.36|4287.96|4288.36|4287.96|4287.36|4286.96|305
1646848750000|2022-03-09 17:59:10|4288.23|4287.83|4288.36|4287.96|4288.86|4288.46|4287.86|4287.46|262
1646848760000|2022-03-09 17:59:20|4288.11|4287.71|4287.86|4287.46|4288.36|4287.96|4287.36|4286.96|185
1646848770000|2022-03-09 17:59:30|4287.98|4287.58|4287.86|4287.46|4288.11|4287.71|4287.73|4287.33|166
1646848780000|2022-03-09 17:59:40|4288.11|4287.71|4288.61|4288.21|4289.36|4288.96|4288.11|4287.71|411
1646848790000|2022-03-09 17:59:50|4288.86|4288.46|4289.11|4288.71|4289.11|4288.71|4288.61|4288.21|214
1646848800000|2022-03-09 18:00:00|4288.86|4288.46|4287.86|4287.46|4288.86|4288.46|4287.86|4287.46|342
1646848810000|2022-03-09 18:00:10|4287.36|4286.96|4285.11|4284.71|4287.86|4287.46|4285.11|4284.71|1724
1646848820000|2022-03-09 18:00:20|4285.23|4284.83|4284.86|4284.46|4285.23|4284.83|4284.61|4284.21|348
1646848830000|2022-03-09 18:00:30|4285.11|4284.71|4284.61|4284.21|4285.11|4284.71|4284.11|4283.71|583
1646848840000|2022-03-09 18:00:40|4284.86|4284.46|4284.86|4284.46|4285.11|4284.71|4284.61|4284.21|186
1646848850000|2022-03-09 18:00:50|4285.11|4284.71|4285.11|4284.71|4285.11|4284.71|4284.86|4284.46|142
1646848860000|2022-03-09 18:01:00|4284.86|4284.46|4284.86|4284.46|4285.36|4284.96|4284.36|4283.96|267
1646848870000|2022-03-09 18:01:10|4284.61|4284.21|4285.11|4284.71|4285.86|4285.46|4284.61|4284.21|179
1646848880000|2022-03-09 18:01:20|4285.23|4284.83|4285.11|4284.71|4285.36|4284.96|4284.86|4284.46|148
1646848890000|2022-03-09 18:01:30|4285.36|4284.96|4286.11|4285.71|4286.23|4285.83|4285.36|4284.96|413
1646848900000|2022-03-09 18:01:40|4286.23|4285.83|4285.86|4285.46|4286.23|4285.83|4285.61|4285.21|139
1646848910000|2022-03-09 18:01:50|4285.61|4285.21|4285.98|4285.58|4286.11|4285.71|4285.48|4285.08|120
1646848920000|2022-03-09 18:02:00|4286.36|4285.96|4286.11|4285.71|4286.48|4286.08|4285.86|4285.46|156
1646848930000|2022-03-09 18:02:10|4285.48|4285.08|4285.61|4285.21|4285.86|4285.46|4285.11|4284.71|150
1646848940000|2022-03-09 18:02:20|4285.36|4284.96|4285.36|4284.96|4285.61|4285.21|4285.11|4284.71|132
1646848950000|2022-03-09 18:02:30|4285.48|4285.08|4285.61|4285.21|4285.98|4285.58|4285.36|4284.96|165
1646848960000|2022-03-09 18:02:40|4285.73|4285.33|4285.61|4285.21|4285.73|4285.33|4285.36|4284.96|107
1646848970000|2022-03-09 18:02:50|4285.86|4285.46|4284.86|4284.46|4285.86|4285.46|4284.86|4284.46|112
1646848980000|2022-03-09 18:03:00|4284.48|4284.08|4284.36|4283.96|4285.11|4284.71|4284.36|4283.96|197
1646848990000|2022-03-09 18:03:10|4284.48|4284.08|4282.36|4281.96|4284.73|4284.33|4282.11|4281.71|788
1646849000000|2022-03-09 18:03:20|4282.23|4281.83|4281.86|4281.46|4282.86|4282.46|4281.61|4281.21|313
1646849010000|2022-03-09 18:03:30|4282.11|4281.71|4282.98|4282.58|4283.11|4282.71|4281.61|4281.21|476
1646849020000|2022-03-09 18:03:40|4282.86|4282.46|4281.86|4281.46|4282.86|4282.46|4281.86|4281.46|232
1646849030000|2022-03-09 18:03:50|4282.11|4281.71|4281.11|4280.71|4282.11|4281.71|4280.36|4279.96|498
1646849040000|2022-03-09 18:04:00|4280.61|4280.21|4279.98|4279.58|4280.86|4280.46|4279.98|4279.58|390
1646849050000|2022-03-09 18:04:10|4279.86|4279.46|4279.48|4279.08|4279.86|4279.46|4279.11|4278.71|552
1646849060000|2022-03-09 18:04:20|4279.61|4279.21|4279.86|4279.46|4280.36|4279.96|4279.61|4279.21|316
1646849070000|2022-03-09 18:04:30|4280.11|4279.71|4281.48|4281.08|4281.61|4281.21|4280.11|4279.71|362
1646849080000|2022-03-09 18:04:40|4281.11|4280.71|4280.11|4279.71|4281.36|4280.96|4280.11|4279.71|218
1646849090000|2022-03-09 18:04:50|4279.86|4279.46|4278.86|4278.46|4280.11|4279.71|4278.86|4278.46|275
1646849100000|2022-03-09 18:05:00|4278.61|4278.21|4278.11|4277.71|4279.48|4279.08|4277.86|4277.46|840
1646849110000|2022-03-09 18:05:10|4278.36|4277.96|4278.86|4278.46|4279.36|4278.96|4278.36|4277.96|275
1646849120000|2022-03-09 18:05:20|4279.23|4278.83|4279.86|4279.46|4280.36|4279.96|4279.23|4278.83|532
1646849130000|2022-03-09 18:05:30|4279.61|4279.21|4279.61|4279.21|4279.86|4279.46|4279.36|4278.96|298
1646849140000|2022-03-09 18:05:40|4279.36|4278.96|4281.86|4281.46|4281.86|4281.46|4279.36|4278.96|405
1646849150000|2022-03-09 18:05:50|4281.73|4281.33|4282.36|4281.96|4282.61|4282.21|4281.73|4281.33|439
1646849160000|2022-03-09 18:06:00|4282.48|4282.08|4282.11|4281.71|4282.48|4282.08|4281.23|4280.83|393
1646849170000|2022-03-09 18:06:10|4282.36|4281.96|4278.36|4277.96|4282.61|4282.21|4278.36|4277.96|1229
1646849180000|2022-03-09 18:06:20|4278.23|4277.83|4278.61|4278.21|4278.61|4278.21|4278.11|4277.71|308
1646849190000|2022-03-09 18:06:30|4279.36|4278.96|4279.23|4278.83|4279.86|4279.46|4278.86|4278.46|360
1646849200000|2022-03-09 18:06:40|4279.36|4278.96|4279.86|4279.46|4279.86|4279.46|4279.11|4278.71|105
1646849210000|2022-03-09 18:06:50|4279.61|4279.21|4278.36|4277.96|4279.61|4279.21|4278.36|4277.96|265
1646849220000|2022-03-09 18:07:00|4278.61|4278.21|4279.11|4278.71|4279.11|4278.71|4278.48|4278.08|151
1646849230000|2022-03-09 18:07:10|4278.98|4278.58|4278.61|4278.21|4278.98|4278.58|4277.86|4277.46|209
1646849240000|2022-03-09 18:07:20|4278.86|4278.46|4278.61|4278.21|4279.11|4278.71|4278.36|4277.96|127
1646849250000|2022-03-09 18:07:30|4278.98|4278.58|4278.98|4278.58|4279.61|4279.21|4278.86|4278.46|167
1646849260000|2022-03-09 18:07:40|4279.11|4278.71|4279.48|4279.08|4279.86|4279.46|4278.98|4278.58|225
1646849270000|2022-03-09 18:07:50|4279.36|4278.96|4279.36|4278.96|4279.86|4279.46|4279.11|4278.71|246
1646849280000|2022-03-09 18:08:00|4279.86|4279.46|4278.86|4278.46|4280.36|4279.96|4278.86|4278.46|295
1646849290000|2022-03-09 18:08:10|4278.61|4278.21|4279.11|4278.71|4279.36|4278.96|4278.61|4278.21|175
1646849300000|2022-03-09 18:08:20|4278.98|4278.58|4279.86|4279.46|4280.11|4279.71|4278.98|4278.58|149
1646849310000|2022-03-09 18:08:30|4279.61|4279.21|4280.86|4280.46|4280.98|4280.58|4279.61|4279.21|234
1646849320000|2022-03-09 18:08:40|4280.61|4280.21|4281.11|4280.71|4281.36|4280.96|4280.61|4280.21|165
1646849330000|2022-03-09 18:08:50|4281.23|4280.83|4281.73|4281.33|4281.98|4281.58|4281.23|4280.83|281
1646849340000|2022-03-09 18:09:00|4281.61|4281.21|4282.61|4282.21|4282.86|4282.46|4281.61|4281.21|400
1646849350000|2022-03-09 18:09:10|4282.36|4281.96|4281.11|4280.71|4282.36|4281.96|4280.86|4280.46|301
1646849360000|2022-03-09 18:09:20|4281.36|4280.96|4281.36|4280.96|4281.36|4280.96|4280.36|4279.96|222
1646849370000|2022-03-09 18:09:30|4280.98|4280.58|4281.61|4281.21|4281.61|4281.21|4280.36|4279.96|328
1646849380000|2022-03-09 18:09:40|4281.48|4281.08|4281.36|4280.96|4281.86|4281.46|4281.36|4280.96|198
1646849390000|2022-03-09 18:09:50|4281.23|4280.83|4280.11|4279.71|4281.23|4280.83|4279.86|4279.46|208
1646849400000|2022-03-09 18:10:00|4280.36|4279.96|4279.61|4279.21|4280.36|4279.96|4279.36|4278.96|270
1646849410000|2022-03-09 18:10:10|4279.86|4279.46|4280.86|4280.46|4280.98|4280.58|4279.86|4279.46|143
1646849420000|2022-03-09 18:10:20|4281.11|4280.71|4280.36|4279.96|4281.36|4280.96|4280.36|4279.96|177
1646849430000|2022-03-09 18:10:30|4280.61|4280.21|4282.11|4281.71|4282.11|4281.71|4280.48|4280.08|138
1646849440000|2022-03-09 18:10:40|4281.98|4281.58|4282.36|4281.96|4282.86|4282.46|4281.98|4281.58|248
1646849450000|2022-03-09 18:10:50|4282.11|4281.71|4282.61|4282.21|4282.86|4282.46|4281.98|4281.58|131
1646849460000|2022-03-09 18:11:00|4282.86|4282.46|4282.36|4281.96|4282.86|4282.46|4282.11|4281.71|381
1646849470000|2022-03-09 18:11:10|4282.11|4281.71|4283.61|4283.21|4284.11|4283.71|4282.11|4281.71|586
1646849480000|2022-03-09 18:11:20|4283.86|4283.46|4283.73|4283.33|4284.11|4283.71|4283.36|4282.96|200
1646849490000|2022-03-09 18:11:30|4283.48|4283.08|4283.11|4282.71|4283.98|4283.58|4282.61|4282.21|870
1646849500000|2022-03-09 18:11:40|4282.36|4281.96|4283.36|4282.96|4283.61|4283.21|4282.36|4281.96|453
1646849510000|2022-03-09 18:11:50|4283.48|4283.08|4283.61|4283.21|4283.61|4283.21|4282.61|4282.21|279
1646849520000|2022-03-09 18:12:00|4283.86|4283.46|4284.73|4284.33|4284.86|4284.46|4283.86|4283.46|234
1646849530000|2022-03-09 18:12:10|4284.61|4284.21|4284.61|4284.21|4285.11|4284.71|4284.11|4283.71|306
1646849540000|2022-03-09 18:12:20|4284.86|4284.46|4284.11|4283.71|4284.86|4284.46|4283.98|4283.58|155
1646849550000|2022-03-09 18:12:30|4283.98|4283.58|4283.36|4282.96|4284.11|4283.71|4283.36|4282.96|163
1646849560000|2022-03-09 18:12:40|4283.48|4283.08|4283.48|4283.08|4283.73|4283.33|4283.11|4282.71|127
1646849570000|2022-03-09 18:12:50|4283.36|4282.96|4285.36|4284.96|4285.36|4284.96|4283.36|4282.96|244
1646849580000|2022-03-09 18:13:00|4285.86|4285.46|4284.86|4284.46|4286.11|4285.71|4284.86|4284.46|378
1646849590000|2022-03-09 18:13:10|4284.48|4284.08|4284.86|4284.46|4285.11|4284.71|4284.36|4283.96|181
1646849600000|2022-03-09 18:13:20|4284.98|4284.58|4284.11|4283.71|4285.11|4284.71|4284.11|4283.71|186
1646849610000|2022-03-09 18:13:30|4284.61|4284.21|4284.61|4284.21|4285.11|4284.71|4284.61|4284.21|269
1646849620000|2022-03-09 18:13:40|4284.48|4284.08|4284.73|4284.33|4284.86|4284.46|4284.36|4283.96|258
1646849630000|2022-03-09 18:13:50|4284.86|4284.46|4284.86|4284.46|4284.86|4284.46|4284.36|4283.96|166
1646849640000|2022-03-09 18:14:00|4285.36|4284.96|4285.98|4285.58|4286.11|4285.71|4285.11|4284.71|263
1646849650000|2022-03-09 18:14:10|4285.61|4285.21|4286.36|4285.96|4286.36|4285.96|4285.23|4284.83|354
1646849660000|2022-03-09 18:14:20|4286.11|4285.71|4285.86|4285.46|4286.48|4286.08|4285.48|4285.08|207
1646849670000|2022-03-09 18:14:30|4286.11|4285.71|4285.36|4284.96|4286.36|4285.96|4285.36|4284.96|226
1646849680000|2022-03-09 18:14:40|4285.11|4284.71|4284.61|4284.21|4285.11|4284.71|4284.61|4284.21|149
1646849690000|2022-03-09 18:14:50|4284.73|4284.33|4285.86|4285.46|4285.86|4285.46|4284.61|4284.21|248
1646849700000|2022-03-09 18:15:00|4286.11|4285.71|4285.73|4285.33|4286.23|4285.83|4285.48|4285.08|169
1646849710000|2022-03-09 18:15:10|4285.61|4285.21|4285.61|4285.21|4285.86|4285.46|4285.36|4284.96|116
1646849720000|2022-03-09 18:15:20|4285.73|4285.33|4286.61|4286.21|4287.36|4286.96|4285.73|4285.33|498
1646849730000|2022-03-09 18:15:30|4286.36|4285.96|4286.11|4285.71|4286.61|4286.21|4286.11|4285.71|177
1646849740000|2022-03-09 18:15:40|4285.61|4285.21|4285.36|4284.96|4285.86|4285.46|4285.11|4284.71|419
1646849750000|2022-03-09 18:15:50|4285.61|4285.21|4286.11|4285.71|4286.36|4285.96|4285.61|4285.21|200
1646849760000|2022-03-09 18:16:00|4286.36|4285.96|4287.11|4286.71|4287.11|4286.71|4286.36|4285.96|193
1646849770000|2022-03-09 18:16:10|4286.73|4286.33|4286.73|4286.33|4287.11|4286.71|4286.36|4285.96|233
1646849780000|2022-03-09 18:16:20|4286.61|4286.21|4286.86|4286.46|4287.11|4286.71|4286.23|4285.83|134
1646849790000|2022-03-09 18:16:30|4286.98|4286.58|4287.86|4287.46|4287.86|4287.46|4286.86|4286.46|380
1646849800000|2022-03-09 18:16:40|4288.11|4287.71|4287.61|4287.21|4288.11|4287.71|4287.61|4287.21|188
1646849810000|2022-03-09 18:16:50|4287.86|4287.46|4287.11|4286.71|4287.86|4287.46|4286.86|4286.46|160
1646849820000|2022-03-09 18:17:00|4287.23|4286.83|4287.61|4287.21|4287.61|4287.21|4286.86|4286.46|111
1646849830000|2022-03-09 18:17:10|4287.73|4287.33|4287.86|4287.46|4287.86|4287.46|4287.48|4287.08|175
1646849840000|2022-03-09 18:17:20|4287.61|4287.21|4287.98|4287.58|4288.11|4287.71|4287.61|4287.21|68
1646849850000|2022-03-09 18:17:30|4288.11|4287.71|4287.98|4287.58|4288.36|4287.96|4287.86|4287.46|230
1646849860000|2022-03-09 18:17:40|4287.23|4286.83|4286.36|4285.96|4287.23|4286.83|4286.11|4285.71|789
1646849870000|2022-03-09 18:17:50|4286.11|4285.71|4285.61|4285.21|4286.11|4285.71|4285.61|4285.21|381
1646849880000|2022-03-09 18:18:00|4285.36|4284.96|4286.61|4286.21|4286.98|4286.58|4285.36|4284.96|222
1646849890000|2022-03-09 18:18:10|4286.86|4286.46|4286.48|4286.08|4287.11|4286.71|4286.36|4285.96|114
1646849900000|2022-03-09 18:18:20|4286.61|4286.21|4286.61|4286.21|4286.86|4286.46|4286.36|4285.96|126
1646849910000|2022-03-09 18:18:30|4286.86|4286.46|4286.11|4285.71|4287.11|4286.71|4285.86|4285.46|200
1646849920000|2022-03-09 18:18:40|4285.86|4285.46|4284.61|4284.21|4285.86|4285.46|4284.36|4283.96|506
1646849930000|2022-03-09 18:18:50|4284.86|4284.46|4285.23|4284.83|4285.86|4285.46|4284.86|4284.46|307
1646849940000|2022-03-09 18:19:00|4285.11|4284.71|4285.11|4284.71|4285.61|4285.21|4284.86|4284.46|288
1646849950000|2022-03-09 18:19:10|4284.61|4284.21|4285.11|4284.71|4285.11|4284.71|4284.61|4284.21|247
1646849960000|2022-03-09 18:19:20|4285.23|4284.83|4285.11|4284.71|4285.36|4284.96|4284.86|4284.46|93
1646849970000|2022-03-09 18:19:30|4284.98|4284.58|4284.36|4283.96|4285.11|4284.71|4284.36|4283.96|182
1646849980000|2022-03-09 18:19:40|4284.48|4284.08|4284.36|4283.96|4284.61|4284.21|4283.86|4283.46|365
1646849990000|2022-03-09 18:19:50|4283.98|4283.58|4283.86|4283.46|4284.11|4283.71|4283.73|4283.33|210
1646850000000|2022-03-09 18:20:00|4284.11|4283.71|4285.11|4284.71|4285.23|4284.83|4284.11|4283.71|274
1646850010000|2022-03-09 18:20:10|4284.86|4284.46|4286.36|4285.96|4286.36|4285.96|4284.86|4284.46|269
1646850020000|2022-03-09 18:20:20|4286.48|4286.08|4286.36|4285.96|4286.61|4286.21|4286.11|4285.71|192
1646850030000|2022-03-09 18:20:30|4286.61|4286.21|4286.48|4286.08|4286.61|4286.21|4285.98|4285.58|104
1646850040000|2022-03-09 18:20:40|4286.61|4286.21|4286.61|4286.21|4286.86|4286.46|4286.36|4285.96|100
1646850050000|2022-03-09 18:20:50|4286.86|4286.46|4286.23|4285.83|4286.86|4286.46|4285.86|4285.46|96
1646850060000|2022-03-09 18:21:00|4286.36|4285.96|4284.61|4284.21|4286.36|4285.96|4284.61|4284.21|207
1646850070000|2022-03-09 18:21:10|4284.36|4283.96|4284.36|4283.96|4284.61|4284.21|4284.11|4283.71|145
1646850080000|2022-03-09 18:21:20|4284.11|4283.71|4284.61|4284.21|4284.61|4284.21|4284.11|4283.71|124
1646850090000|2022-03-09 18:21:30|4284.36|4283.96|4283.86|4283.46|4284.48|4284.08|4283.61|4283.21|354
1646850100000|2022-03-09 18:21:40|4283.98|4283.58|4284.48|4284.08|4284.61|4284.21|4283.98|4283.58|167
1646850110000|2022-03-09 18:21:50|4284.36|4283.96|4284.98|4284.58|4285.11|4284.71|4284.36|4283.96|109
1646850120000|2022-03-09 18:22:00|4285.11|4284.71|4285.61|4285.21|4285.86|4285.46|4284.86|4284.46|265
1646850130000|2022-03-09 18:22:10|4285.36|4284.96|4285.11|4284.71|4285.61|4285.21|4284.86|4284.46|131
1646850140000|2022-03-09 18:22:20|4284.86|4284.46|4284.86|4284.46|4285.11|4284.71|4284.86|4284.46|87
1646850150000|2022-03-09 18:22:30|4285.11|4284.71|4284.86|4284.46|4285.11|4284.71|4284.86|4284.46|99
1646850160000|2022-03-09 18:22:40|4284.73|4284.33|4284.61|4284.21|4284.98|4284.58|4284.48|4284.08|167
1646850170000|2022-03-09 18:22:50|4284.86|4284.46|4284.11|4283.71|4284.86|4284.46|4283.61|4283.21|242
1646850180000|2022-03-09 18:23:00|4283.86|4283.46|4284.86|4284.46|4284.86|4284.46|4283.86|4283.46|221
1646850190000|2022-03-09 18:23:10|4284.61|4284.21|4284.61|4284.21|4285.61|4285.21|4284.36|4283.96|270
1646850200000|2022-03-09 18:23:20|4284.36|4283.96|4284.61|4284.21|4284.86|4284.46|4284.36|4283.96|96
1646850210000|2022-03-09 18:23:30|4284.73|4284.33|4285.36|4284.96|4285.36|4284.96|4284.61|4284.21|250
1646850220000|2022-03-09 18:23:40|4285.11|4284.71|4285.61|4285.21|4285.86|4285.46|4284.86|4284.46|212
1646850230000|2022-03-09 18:23:50|4285.73|4285.33|4285.61|4285.21|4286.11|4285.71|4285.61|4285.21|177
1646850240000|2022-03-09 18:24:00|4285.36|4284.96|4286.11|4285.71|4286.11|4285.71|4285.36|4284.96|170
1646850250000|2022-03-09 18:24:10|4286.36|4285.96|4286.86|4286.46|4287.36|4286.96|4286.36|4285.96|361
1646850260000|2022-03-09 18:24:20|4286.73|4286.33|4286.61|4286.21|4286.86|4286.46|4286.11|4285.71|169
1646850270000|2022-03-09 18:24:30|4286.48|4286.08|4286.36|4285.96|4286.61|4286.21|4285.86|4285.46|174
1646850280000|2022-03-09 18:24:40|4286.61|4286.21|4286.48|4286.08|4286.61|4286.21|4286.36|4285.96|110
1646850290000|2022-03-09 18:24:50|4286.36|4285.96|4287.36|4286.96|4287.36|4286.96|4286.36|4285.96|119
1646850300000|2022-03-09 18:25:00|4287.61|4287.21|4287.36|4286.96|4287.61|4287.21|4287.36|4286.96|293
1646850310000|2022-03-09 18:25:10|4287.48|4287.08|4289.11|4288.71|4289.11|4288.71|4287.48|4287.08|579
1646850320000|2022-03-09 18:25:20|4288.98|4288.58|4288.36|4287.96|4289.11|4288.71|4288.36|4287.96|246
1646850330000|2022-03-09 18:25:30|4287.86|4287.46|4286.23|4285.83|4287.86|4287.46|4286.11|4285.71|373
1646850340000|2022-03-09 18:25:40|4286.11|4285.71|4286.73|4286.33|4287.36|4286.96|4286.11|4285.71|279
1646850350000|2022-03-09 18:25:50|4286.36|4285.96|4286.36|4285.96|4286.86|4286.46|4286.11|4285.71|141
1646850360000|2022-03-09 18:26:00|4286.11|4285.71|4286.11|4285.71|4286.36|4285.96|4286.11|4285.71|97
1646850370000|2022-03-09 18:26:10|4285.86|4285.46|4285.11|4284.71|4285.86|4285.46|4284.86|4284.46|303
1646850380000|2022-03-09 18:26:20|4285.73|4285.33|4286.36|4285.96|4286.61|4286.21|4285.61|4285.21|175
1646850390000|2022-03-09 18:26:30|4287.11|4286.71|4287.61|4287.21|4287.61|4287.21|4287.11|4286.71|693
1646850400000|2022-03-09 18:26:40|4287.86|4287.46|4286.61|4286.21|4288.11|4287.71|4286.61|4286.21|162
1646850410000|2022-03-09 18:26:50|4286.36|4285.96|4287.11|4286.71|4287.11|4286.71|4286.11|4285.71|262
1646850420000|2022-03-09 18:27:00|4287.36|4286.96|4287.36|4286.96|4287.86|4287.46|4287.11|4286.71|213
1646850430000|2022-03-09 18:27:10|4287.48|4287.08|4287.36|4286.96|4287.73|4287.33|4287.36|4286.96|113
1646850440000|2022-03-09 18:27:20|4287.61|4287.21|4287.36|4286.96|4287.86|4287.46|4286.98|4286.58|166
1646850450000|2022-03-09 18:27:30|4287.48|4287.08|4287.98|4287.58|4288.11|4287.71|4287.36|4286.96|207
1646850460000|2022-03-09 18:27:40|4288.11|4287.71|4287.61|4287.21|4288.11|4287.71|4287.36|4286.96|180
1646850470000|2022-03-09 18:27:50|4287.36|4286.96|4287.36|4286.96|4287.61|4287.21|4286.86|4286.46|132
1646850480000|2022-03-09 18:28:00|4287.23|4286.83|4287.86|4287.46|4287.98|4287.58|4287.23|4286.83|202
1646850490000|2022-03-09 18:28:10|4288.11|4287.71|4287.86|4287.46|4288.11|4287.71|4287.73|4287.33|111
1646850500000|2022-03-09 18:28:20|4288.11|4287.71|4287.61|4287.21|4288.11|4287.71|4287.36|4286.96|376
1646850510000|2022-03-09 18:28:30|4287.73|4287.33|4287.61|4287.21|4288.11|4287.71|4287.61|4287.21|125
1646850520000|2022-03-09 18:28:40|4287.11|4286.71|4287.73|4287.33|4287.86|4287.46|4287.11|4286.71|104
1646850530000|2022-03-09 18:28:50|4287.61|4287.21|4287.11|4286.71|4287.61|4287.21|4287.11|4286.71|126
1646850540000|2022-03-09 18:29:00|4287.36|4286.96|4287.61|4287.21|4287.61|4287.21|4287.11|4286.71|86
1646850550000|2022-03-09 18:29:10|4287.36|4286.96|4287.36|4286.96|4287.61|4287.21|4287.36|4286.96|152
1646850560000|2022-03-09 18:29:20|4287.61|4287.21|4287.61|4287.21|4287.98|4287.58|4287.11|4286.71|248
1646850570000|2022-03-09 18:29:30|4287.11|4286.71|4287.73|4287.33|4287.86|4287.46|4287.11|4286.71|71
1646850580000|2022-03-09 18:29:40|4287.86|4287.46|4288.61|4288.21|4288.86|4288.46|4287.61|4287.21|219
1646850590000|2022-03-09 18:29:50|4288.36|4287.96|4288.36|4287.96|4288.61|4288.21|4287.86|4287.46|255
1646850600000|2022-03-09 18:30:00|4288.61|4288.21|4287.48|4287.08|4288.86|4288.46|4287.36|4286.96|348
1646850610000|2022-03-09 18:30:10|4287.61|4287.21|4286.36|4285.96|4287.61|4287.21|4286.36|4285.96|346
1646850620000|2022-03-09 18:30:20|4286.48|4286.08|4285.86|4285.46|4286.48|4286.08|4285.73|4285.33|186
1646850630000|2022-03-09 18:30:30|4285.98|4285.58|4288.11|4287.71|4288.23|4287.83|4285.98|4285.58|334
1646850640000|2022-03-09 18:30:40|4287.86|4287.46|4287.61|4287.21|4288.36|4287.96|4287.61|4287.21|242
1646850650000|2022-03-09 18:30:50|4287.36|4286.96|4286.98|4286.58|4287.36|4286.96|4286.86|4286.46|215
1646850660000|2022-03-09 18:31:00|4286.86|4286.46|4285.86|4285.46|4286.98|4286.58|4285.86|4285.46|275
1646850670000|2022-03-09 18:31:10|4285.61|4285.21|4284.86|4284.46|4285.98|4285.58|4284.86|4284.46|311
1646850680000|2022-03-09 18:31:20|4284.98|4284.58|4285.11|4284.71|4285.36|4284.96|4284.61|4284.21|257
1646850690000|2022-03-09 18:31:30|4285.36|4284.96|4285.36|4284.96|4285.73|4285.33|4285.36|4284.96|180
1646850700000|2022-03-09 18:31:40|4285.61|4285.21|4285.61|4285.21|4285.61|4285.21|4284.86|4284.46|255
1646850710000|2022-03-09 18:31:50|4285.86|4285.46|4285.61|4285.21|4285.86|4285.46|4285.36|4284.96|191
1646850720000|2022-03-09 18:32:00|4285.48|4285.08|4284.61|4284.21|4285.61|4285.21|4284.61|4284.21|172
1646850730000|2022-03-09 18:32:10|4284.36|4283.96|4284.36|4283.96|4284.48|4284.08|4283.86|4283.46|293
1646850740000|2022-03-09 18:32:20|4284.11|4283.71|4283.11|4282.71|4284.11|4283.71|4283.11|4282.71|392
1646850750000|2022-03-09 18:32:30|4283.23|4282.83|4283.73|4283.33|4284.11|4283.71|4283.23|4282.83|581
1646850760000|2022-03-09 18:32:40|4283.61|4283.21|4284.61|4284.21|4285.11|4284.71|4283.36|4282.96|281
1646850770000|2022-03-09 18:32:50|4284.86|4284.46|4283.86|4283.46|4285.11|4284.71|4283.61|4283.21|425
1646850780000|2022-03-09 18:33:00|4283.73|4283.33|4283.36|4282.96|4283.86|4283.46|4282.86|4282.46|339
1646850790000|2022-03-09 18:33:10|4283.48|4283.08|4284.36|4283.96|4284.86|4284.46|4283.48|4283.08|292
1646850800000|2022-03-09 18:33:20|4284.23|4283.83|4283.36|4282.96|4284.36|4283.96|4283.36|4282.96|65
1646850810000|2022-03-09 18:33:30|4283.11|4282.71|4282.61|4282.21|4283.36|4282.96|4282.61|4282.21|243
1646850820000|2022-03-09 18:33:40|4282.86|4282.46|4282.86|4282.46|4282.98|4282.58|4281.86|4281.46|378
1646850830000|2022-03-09 18:33:50|4282.73|4282.33|4282.61|4282.21|4283.11|4282.71|4282.36|4281.96|291
1646850840000|2022-03-09 18:34:00|4282.86|4282.46|4283.86|4283.46|4283.86|4283.46|4282.86|4282.46|195
1646850850000|2022-03-09 18:34:10|4283.61|4283.21|4283.36|4282.96|4283.86|4283.46|4283.11|4282.71|158
1646850860000|2022-03-09 18:34:20|4283.11|4282.71|4280.98|4280.58|4283.11|4282.71|4280.98|4280.58|796
1646850870000|2022-03-09 18:34:30|4281.11|4280.71|4280.61|4280.21|4281.36|4280.96|4280.11|4279.71|463
1646850880000|2022-03-09 18:34:40|4280.86|4280.46|4281.11|4280.71|4281.73|4281.33|4280.86|4280.46|365
1646850890000|2022-03-09 18:34:50|4281.23|4280.83|4280.61|4280.21|4281.36|4280.96|4280.61|4280.21|405
1646850900000|2022-03-09 18:35:00|4280.73|4280.33|4280.86|4280.46|4281.36|4280.96|4280.36|4279.96|123
1646850910000|2022-03-09 18:35:10|4280.73|4280.33|4281.98|4281.58|4281.98|4281.58|4280.61|4280.21|242
1646850920000|2022-03-09 18:35:20|4282.11|4281.71|4280.86|4280.46|4282.36|4281.96|4280.86|4280.46|713
1646850930000|2022-03-09 18:35:30|4280.73|4280.33|4281.36|4280.96|4281.36|4280.96|4280.73|4280.33|146
1646850940000|2022-03-09 18:35:40|4281.61|4281.21|4281.61|4281.21|4281.86|4281.46|4281.36|4280.96|113
1646850950000|2022-03-09 18:35:50|4281.73|4281.33|4281.61|4281.21|4282.11|4281.71|4281.36|4280.96|141
1646850960000|2022-03-09 18:36:00|4282.11|4281.71|4282.86|4282.46|4282.86|4282.46|4281.86|4281.46|116
1646850970000|2022-03-09 18:36:10|4283.11|4282.71|4284.23|4283.83|4284.48|4284.08|4282.61|4282.21|356
1646850980000|2022-03-09 18:36:20|4284.11|4283.71|4283.61|4283.21|4284.36|4283.96|4283.36|4282.96|173
1646850990000|2022-03-09 18:36:30|4283.86|4283.46|4282.86|4282.46|4284.11|4283.71|4282.86|4282.46|382
1646851000000|2022-03-09 18:36:40|4282.98|4282.58|4282.11|4281.71|4283.11|4282.71|4282.11|4281.71|132
1646851010000|2022-03-09 18:36:50|4282.23|4281.83|4283.11|4282.71|4283.11|4282.71|4282.23|4281.83|483
1646851020000|2022-03-09 18:37:00|4282.36|4281.96|4282.11|4281.71|4282.61|4282.21|4281.86|4281.46|440
1646851030000|2022-03-09 18:37:10|4282.36|4281.96|4281.11|4280.71|4282.36|4281.96|4280.61|4280.21|303
1646851040000|2022-03-09 18:37:20|4281.23|4280.83|4280.61|4280.21|4281.36|4280.96|4280.36|4279.96|185
1646851050000|2022-03-09 18:37:30|4280.36|4279.96|4280.11|4279.71|4280.61|4280.21|4280.11|4279.71|249
1646851060000|2022-03-09 18:37:40|4280.36|4279.96|4280.61|4280.21|4280.61|4280.21|4279.61|4279.21|417
1646851070000|2022-03-09 18:37:50|4281.11|4280.71|4281.61|4281.21|4282.11|4281.71|4281.11|4280.71|323
1646851080000|2022-03-09 18:38:00|4281.36|4280.96|4280.73|4280.33|4281.61|4281.21|4280.73|4280.33|156
1646851090000|2022-03-09 18:38:10|4280.86|4280.46|4280.98|4280.58|4280.98|4280.58|4280.36|4279.96|104
1646851100000|2022-03-09 18:38:20|4280.86|4280.46|4281.73|4281.33|4281.86|4281.46|4280.86|4280.46|165
1646851110000|2022-03-09 18:38:30|4281.61|4281.21|4280.86|4280.46|4281.73|4281.33|4280.36|4279.96|222
1646851120000|2022-03-09 18:38:40|4281.11|4280.71|4281.11|4280.71|4281.11|4280.71|4280.61|4280.21|146
1646851130000|2022-03-09 18:38:50|4280.98|4280.58|4281.11|4280.71|4281.61|4281.21|4280.98|4280.58|258
1646851140000|2022-03-09 18:39:00|4280.98|4280.58|4281.11|4280.71|4281.11|4280.71|4280.11|4279.71|318
1646851150000|2022-03-09 18:39:10|4281.36|4280.96|4279.61|4279.21|4281.36|4280.96|4279.61|4279.21|651
1646851160000|2022-03-09 18:39:20|4279.86|4279.46|4281.36|4280.96|4281.36|4280.96|4279.86|4279.46|488
1646851170000|2022-03-09 18:39:30|4281.61|4281.21|4281.36|4280.96|4281.61|4281.21|4280.86|4280.46|157
1646851180000|2022-03-09 18:39:40|4281.23|4280.83|4279.36|4278.96|4281.23|4280.83|4278.86|4278.46|401
1646851190000|2022-03-09 18:39:50|4279.48|4279.08|4281.11|4280.71|4281.11|4280.71|4279.48|4279.08|500
1646851200000|2022-03-09 18:40:00|4281.61|4281.21|4282.86|4282.46|4283.36|4282.96|4281.61|4281.21|483
1646851210000|2022-03-09 18:40:10|4282.61|4282.21|4281.86|4281.46|4283.11|4282.71|4281.61|4281.21|322
1646851220000|2022-03-09 18:40:20|4281.61|4281.21|4280.73|4280.33|4281.61|4281.21|4280.61|4280.21|341
1646851230000|2022-03-09 18:40:30|4280.61|4280.21|4280.11|4279.71|4281.36|4280.96|4280.11|4279.71|590
1646851240000|2022-03-09 18:40:40|4280.36|4279.96|4280.73|4280.33|4281.11|4280.71|4279.61|4279.21|390
1646851250000|2022-03-09 18:40:50|4280.86|4280.46|4281.23|4280.83|4281.36|4280.96|4280.11|4279.71|218
1646851260000|2022-03-09 18:41:00|4281.36|4280.96|4281.61|4281.21|4281.61|4281.21|4281.11|4280.71|269
1646851270000|2022-03-09 18:41:10|4281.86|4281.46|4280.36|4279.96|4282.23|4281.83|4280.36|4279.96|429
1646851280000|2022-03-09 18:41:20|4280.11|4279.71|4279.86|4279.46|4280.36|4279.96|4279.36|4278.96|404
1646851290000|2022-03-09 18:41:30|4280.11|4279.71|4280.36|4279.96|4280.61|4280.21|4280.11|4279.71|297
1646851300000|2022-03-09 18:41:40|4280.48|4280.08|4279.61|4279.21|4280.61|4280.21|4279.23|4278.83|352
1646851310000|2022-03-09 18:41:50|4279.36|4278.96|4278.86|4278.46|4279.36|4278.96|4278.86|4278.46|218
1646851320000|2022-03-09 18:42:00|4278.98|4278.58|4279.11|4278.71|4279.86|4279.46|4278.61|4278.21|640
1646851330000|2022-03-09 18:42:10|4278.98|4278.58|4279.61|4279.21|4280.11|4279.71|4278.61|4278.21|228
1646851340000|2022-03-09 18:42:20|4279.86|4279.46|4280.36|4279.96|4280.86|4280.46|4279.61|4279.21|202
1646851350000|2022-03-09 18:42:30|4280.23|4279.83|4280.86|4280.46|4280.86|4280.46|4279.73|4279.33|173
1646851360000|2022-03-09 18:42:40|4281.11|4280.71|4280.36|4279.96|4281.11|4280.71|4280.11|4279.71|206
1646851370000|2022-03-09 18:42:50|4280.86|4280.46|4280.48|4280.08|4281.36|4280.96|4280.36|4279.96|156
1646851380000|2022-03-09 18:43:00|4280.36|4279.96|4281.36|4280.96|4281.36|4280.96|4280.36|4279.96|137
1646851390000|2022-03-09 18:43:10|4281.11|4280.71|4280.36|4279.96|4281.36|4280.96|4280.36|4279.96|286
1646851400000|2022-03-09 18:43:20|4280.23|4279.83|4276.98|4276.58|4280.23|4279.83|4276.98|4276.58|760
1646851410000|2022-03-09 18:43:30|4277.11|4276.71|4277.11|4276.71|4278.11|4277.71|4276.86|4276.46|390
1646851420000|2022-03-09 18:43:40|4276.86|4276.46|4277.36|4276.96|4277.36|4276.96|4276.11|4275.71|463
1646851430000|2022-03-09 18:43:50|4277.61|4277.21|4277.86|4277.46|4277.86|4277.46|4277.11|4276.71|277
1646851440000|2022-03-09 18:44:00|4277.61|4277.21|4276.86|4276.46|4277.86|4277.46|4276.36|4275.96|421
1646851450000|2022-03-09 18:44:10|4277.36|4276.96|4276.86|4276.46|4277.36|4276.96|4276.11|4275.71|434
1646851460000|2022-03-09 18:44:20|4276.61|4276.21|4276.36|4275.96|4276.73|4276.33|4276.11|4275.71|226
1646851470000|2022-03-09 18:44:30|4276.23|4275.83|4276.11|4275.71|4276.61|4276.21|4275.86|4275.46|169
1646851480000|2022-03-09 18:44:40|4275.86|4275.46|4276.36|4275.96|4276.61|4276.21|4275.86|4275.46|374
1646851490000|2022-03-09 18:44:50|4276.61|4276.21|4275.86|4275.46|4276.61|4276.21|4274.86|4274.46|726
1646851500000|2022-03-09 18:45:00|4275.98|4275.58|4276.11|4275.71|4276.61|4276.21|4275.86|4275.46|241
1646851510000|2022-03-09 18:45:10|4275.86|4275.46|4275.86|4275.46|4276.11|4275.71|4275.11|4274.71|251
1646851520000|2022-03-09 18:45:20|4275.73|4275.33|4275.36|4274.96|4275.86|4275.46|4275.36|4274.96|101
1646851530000|2022-03-09 18:45:30|4275.48|4275.08|4275.86|4275.46|4276.11|4275.71|4275.36|4274.96|510
1646851540000|2022-03-09 18:45:40|4275.36|4274.96|4275.61|4275.21|4275.61|4275.21|4275.11|4274.71|179
1646851550000|2022-03-09 18:45:50|4275.36|4274.96|4275.61|4275.21|4276.11|4275.71|4275.36|4274.96|163
1646851560000|2022-03-09 18:46:00|4275.36|4274.96|4274.61|4274.21|4275.36|4274.96|4273.86|4273.46|900
1646851570000|2022-03-09 18:46:10|4274.36|4273.96|4274.36|4273.96|4274.36|4273.96|4273.86|4273.46|272
1646851580000|2022-03-09 18:46:20|4274.11|4273.71|4273.11|4272.71|4274.11|4273.71|4272.61|4272.21|589
1646851590000|2022-03-09 18:46:30|4272.86|4272.46|4272.86|4272.46|4273.11|4272.71|4272.61|4272.21|295
1646851600000|2022-03-09 18:46:40|4272.73|4272.33|4272.86|4272.46|4272.86|4272.46|4272.36|4271.96|839
1646851610000|2022-03-09 18:46:50|4272.61|4272.21|4272.36|4271.96|4272.86|4272.46|4272.36|4271.96|416
1646851620000|2022-03-09 18:47:00|4272.48|4272.08|4271.36|4270.96|4272.48|4272.08|4271.11|4270.71|465
1646851630000|2022-03-09 18:47:10|4271.11|4270.71|4270.86|4270.46|4271.11|4270.71|4270.61|4270.21|426
1646851640000|2022-03-09 18:47:20|4270.98|4270.58|4271.11|4270.71|4271.11|4270.71|4270.86|4270.46|198
1646851650000|2022-03-09 18:47:30|4271.36|4270.96|4270.86|4270.46|4271.36|4270.96|4270.61|4270.21|247
1646851660000|2022-03-09 18:47:40|4271.11|4270.71|4271.61|4271.21|4271.86|4271.46|4270.61|4270.21|363
1646851670000|2022-03-09 18:47:50|4271.73|4271.33|4271.36|4270.96|4272.11|4271.71|4271.36|4270.96|534
1646851680000|2022-03-09 18:48:00|4271.23|4270.83|4271.11|4270.71|4271.36|4270.96|4270.86|4270.46|238
1646851690000|2022-03-09 18:48:10|4270.98|4270.58|4270.36|4269.96|4270.98|4270.58|4270.36|4269.96|262
1646851700000|2022-03-09 18:48:20|4270.61|4270.21|4270.98|4270.58|4270.98|4270.58|4269.86|4269.46|599
1646851710000|2022-03-09 18:48:30|4271.11|4270.71|4270.36|4269.96|4271.36|4270.96|4270.36|4269.96|216
1646851720000|2022-03-09 18:48:40|4270.11|4269.71|4269.98|4269.58|4270.11|4269.71|4269.61|4269.21|452
1646851730000|2022-03-09 18:48:50|4270.11|4269.71|4268.86|4268.46|4270.11|4269.71|4268.61|4268.21|575
1646851740000|2022-03-09 18:49:00|4268.61|4268.21|4268.86|4268.46|4269.11|4268.71|4268.61|4268.21|538
1646851750000|2022-03-09 18:49:10|4268.61|4268.21|4269.11|4268.71|4269.36|4268.96|4268.61|4268.21|369
1646851760000|2022-03-09 18:49:20|4269.23|4268.83|4269.36|4268.96|4269.61|4269.21|4269.11|4268.71|266
1646851770000|2022-03-09 18:49:30|4269.61|4269.21|4270.73|4270.33|4271.11|4270.71|4269.36|4268.96|495
1646851780000|2022-03-09 18:49:40|4270.61|4270.21|4271.61|4271.21|4271.86|4271.46|4270.61|4270.21|464
1646851790000|2022-03-09 18:49:50|4271.48|4271.08|4270.86|4270.46|4271.61|4271.21|4270.86|4270.46|385
1646851800000|2022-03-09 18:50:00|4271.11|4270.71|4269.86|4269.46|4271.11|4270.71|4269.61|4269.21|213
1646851810000|2022-03-09 18:50:10|4269.61|4269.21|4269.61|4269.21|4269.73|4269.33|4269.11|4268.71|177
1646851820000|2022-03-09 18:50:20|4269.48|4269.08|4269.11|4268.71|4269.61|4269.21|4269.11|4268.71|176
1646851830000|2022-03-09 18:50:30|4268.86|4268.46|4269.86|4269.46|4270.11|4269.71|4268.86|4268.46|410
1646851840000|2022-03-09 18:50:40|4270.11|4269.71|4270.61|4270.21|4270.61|4270.21|4270.11|4269.71|211
1646851850000|2022-03-09 18:50:50|4270.86|4270.46|4272.36|4271.96|4272.73|4272.33|4270.86|4270.46|743
1646851860000|2022-03-09 18:51:00|4272.61|4272.21|4270.36|4269.96|4272.61|4272.21|4270.11|4269.71|659
1646851870000|2022-03-09 18:51:10|4270.48|4270.08|4270.86|4270.46|4271.48|4271.08|4270.11|4269.71|258
1646851880000|2022-03-09 18:51:20|4270.98|4270.58|4271.36|4270.96|4271.36|4270.96|4270.86|4270.46|67
1646851890000|2022-03-09 18:51:30|4271.61|4271.21|4271.98|4271.58|4271.98|4271.58|4270.98|4270.58|149
1646851900000|2022-03-09 18:51:40|4272.11|4271.71|4272.36|4271.96|4272.61|4272.21|4271.86|4271.46|227
1646851910000|2022-03-09 18:51:50|4272.61|4272.21|4272.98|4272.58|4273.11|4272.71|4272.61|4272.21|479
1646851920000|2022-03-09 18:52:00|4273.11|4272.71|4274.11|4273.71|4274.11|4273.71|4273.11|4272.71|891
1646851930000|2022-03-09 18:52:10|4273.86|4273.46|4275.73|4275.33|4275.86|4275.46|4273.86|4273.46|1169
1646851940000|2022-03-09 18:52:20|4275.86|4275.46|4275.86|4275.46|4276.11|4275.71|4275.61|4275.21|415
1646851950000|2022-03-09 18:52:30|4275.61|4275.21|4276.11|4275.71|4276.11|4275.71|4275.61|4275.21|473
1646851960000|2022-03-09 18:52:40|4276.36|4275.96|4276.36|4275.96|4276.61|4276.21|4276.11|4275.71|257
1646851970000|2022-03-09 18:52:50|4276.11|4275.71|4275.86|4275.46|4276.36|4275.96|4275.86|4275.46|301
1646851980000|2022-03-09 18:53:00|4276.36|4275.96|4277.86|4277.46|4278.11|4277.71|4276.36|4275.96|763
1646851990000|2022-03-09 18:53:10|4278.11|4277.71|4277.36|4276.96|4278.11|4277.71|4277.36|4276.96|402
1646852000000|2022-03-09 18:53:20|4277.48|4277.08|4276.61|4276.21|4277.48|4277.08|4276.61|4276.21|142
1646852010000|2022-03-09 18:53:30|4276.73|4276.33|4276.48|4276.08|4276.73|4276.33|4276.36|4275.96|154
1646852020000|2022-03-09 18:53:40|4276.36|4275.96|4276.11|4275.71|4276.36|4275.96|4275.86|4275.46|153
1646852030000|2022-03-09 18:53:50|4276.23|4275.83|4276.11|4275.71|4276.23|4275.83|4275.86|4275.46|131
1646852040000|2022-03-09 18:54:00|4276.61|4276.21|4276.86|4276.46|4277.61|4277.21|4276.36|4275.96|529
1646852050000|2022-03-09 18:54:10|4276.36|4275.96|4275.61|4275.21|4276.36|4275.96|4275.61|4275.21|316
1646852060000|2022-03-09 18:54:20|4275.36|4274.96|4275.36|4274.96|4275.86|4275.46|4275.11|4274.71|248
1646852070000|2022-03-09 18:54:30|4275.11|4274.71|4274.73|4274.33|4275.11|4274.71|4274.61|4274.21|207
1646852080000|2022-03-09 18:54:40|4274.36|4273.96|4274.36|4273.96|4274.36|4273.96|4273.86|4273.46|479
1646852090000|2022-03-09 18:54:50|4274.11|4273.71|4274.61|4274.21|4274.61|4274.21|4273.86|4273.46|637
1646852100000|2022-03-09 18:55:00|4274.36|4273.96|4272.36|4271.96|4274.36|4273.96|4272.36|4271.96|488
1646852110000|2022-03-09 18:55:10|4271.86|4271.46|4272.11|4271.71|4272.61|4272.21|4271.86|4271.46|531
1646852120000|2022-03-09 18:55:20|4272.36|4271.96|4273.11|4272.71|4273.11|4272.71|4272.36|4271.96|196
1646852130000|2022-03-09 18:55:30|4273.36|4272.96|4273.36|4272.96|4273.86|4273.46|4272.86|4272.46|174
1646852140000|2022-03-09 18:55:40|4273.11|4272.71|4273.23|4272.83|4273.36|4272.96|4272.61|4272.21|93
1646852150000|2022-03-09 18:55:50|4273.36|4272.96|4274.11|4273.71|4274.36|4273.96|4273.23|4272.83|305
1646852160000|2022-03-09 18:56:00|4273.98|4273.58|4274.36|4273.96|4274.86|4274.46|4273.86|4273.46|177
1646852170000|2022-03-09 18:56:10|4274.23|4273.83|4274.48|4274.08|4274.86|4274.46|4274.11|4273.71|253
1646852180000|2022-03-09 18:56:20|4274.36|4273.96|4272.86|4272.46|4274.48|4274.08|4272.86|4272.46|368
1646852190000|2022-03-09 18:56:30|4272.98|4272.58|4272.86|4272.46|4272.98|4272.58|4272.36|4271.96|253
1646852200000|2022-03-09 18:56:40|4272.98|4272.58|4273.11|4272.71|4273.36|4272.96|4272.61|4272.21|94
1646852210000|2022-03-09 18:56:50|4273.36|4272.96|4273.36|4272.96|4273.36|4272.96|4272.73|4272.33|121
1646852220000|2022-03-09 18:57:00|4273.23|4272.83|4272.61|4272.21|4273.36|4272.96|4272.36|4271.96|165
1646852230000|2022-03-09 18:57:10|4272.86|4272.46|4272.11|4271.71|4273.11|4272.71|4271.86|4271.46|163
1646852240000|2022-03-09 18:57:20|4271.86|4271.46|4271.61|4271.21|4272.11|4271.71|4271.61|4271.21|175
1646852250000|2022-03-09 18:57:30|4271.36|4270.96|4272.36|4271.96|4272.36|4271.96|4271.36|4270.96|226
1646852260000|2022-03-09 18:57:40|4272.61|4272.21|4272.11|4271.71|4272.86|4272.46|4272.11|4271.71|268
1646852270000|2022-03-09 18:57:50|4271.98|4271.58|4272.11|4271.71|4272.36|4271.96|4271.86|4271.46|156
1646852280000|2022-03-09 18:58:00|4271.86|4271.46|4271.11|4270.71|4271.86|4271.46|4271.11|4270.71|369
1646852290000|2022-03-09 18:58:10|4270.86|4270.46|4271.36|4270.96|4271.61|4271.21|4270.86|4270.46|271
1646852300000|2022-03-09 18:58:20|4271.61|4271.21|4271.86|4271.46|4271.86|4271.46|4271.23|4270.83|130
1646852310000|2022-03-09 18:58:30|4271.61|4271.21|4271.86|4271.46|4272.11|4271.71|4271.36|4270.96|143
1646852320000|2022-03-09 18:58:40|4272.11|4271.71|4272.86|4272.46|4272.86|4272.46|4271.73|4271.33|212
1646852330000|2022-03-09 18:58:50|4272.61|4272.21|4272.36|4271.96|4272.86|4272.46|4272.23|4271.83|268
1646852340000|2022-03-09 18:59:00|4272.23|4271.83|4271.61|4271.21|4272.23|4271.83|4271.36|4270.96|185
1646852350000|2022-03-09 18:59:10|4271.73|4271.33|4271.86|4271.46|4272.11|4271.71|4271.61|4271.21|146
1646852360000|2022-03-09 18:59:20|4272.11|4271.71|4272.11|4271.71|4272.61|4272.21|4272.11|4271.71|98
1646852370000|2022-03-09 18:59:30|4272.36|4271.96|4272.73|4272.33|4272.86|4272.46|4272.11|4271.71|181
1646852380000|2022-03-09 18:59:40|4272.86|4272.46|4272.86|4272.46|4273.11|4272.71|4272.36|4271.96|151
1646852390000|2022-03-09 18:59:50|4272.61|4272.21|4272.61|4272.21|4272.86|4272.46|4271.86|4271.46|210
1646852400000|2022-03-09 19:00:00|4272.86|4272.46|4271.86|4271.46|4273.11|4272.71|4271.36|4270.96|287
1646852410000|2022-03-09 19:00:10|4272.11|4271.71|4273.11|4272.71|4273.23|4272.83|4272.11|4271.71|194
1646852420000|2022-03-09 19:00:20|4273.36|4272.96|4272.86|4272.46|4273.36|4272.96|4272.86|4272.46|252
1646852430000|2022-03-09 19:00:30|4273.11|4272.71|4273.36|4272.96|4273.61|4273.21|4272.86|4272.46|336
1646852440000|2022-03-09 19:00:40|4273.48|4273.08|4274.48|4274.08|4274.86|4274.46|4273.48|4273.08|657
1646852450000|2022-03-09 19:00:50|4274.61|4274.21|4275.11|4274.71|4275.36|4274.96|4274.61|4274.21|357
1646852460000|2022-03-09 19:01:00|4275.36|4274.96|4273.86|4273.46|4275.86|4275.46|4273.86|4273.46|342
1646852470000|2022-03-09 19:01:10|4274.11|4273.71|4275.36|4274.96|4275.86|4275.46|4273.73|4273.33|539
1646852480000|2022-03-09 19:01:20|4275.61|4275.21|4276.11|4275.71|4276.11|4275.71|4275.36|4274.96|372
1646852490000|2022-03-09 19:01:30|4275.98|4275.58|4275.61|4275.21|4276.61|4276.21|4275.61|4275.21|234
1646852500000|2022-03-09 19:01:40|4275.73|4275.33|4276.48|4276.08|4276.86|4276.46|4275.73|4275.33|261
1646852510000|2022-03-09 19:01:50|4276.61|4276.21|4277.11|4276.71|4277.36|4276.96|4276.61|4276.21|360
1646852520000|2022-03-09 19:02:00|4276.86|4276.46|4277.48|4277.08|4278.36|4277.96|4276.86|4276.46|481
1646852530000|2022-03-09 19:02:10|4277.36|4276.96|4276.36|4275.96|4277.36|4276.96|4276.11|4275.71|310
1646852540000|2022-03-09 19:02:20|4276.61|4276.21|4276.36|4275.96|4276.61|4276.21|4276.36|4275.96|129
1646852550000|2022-03-09 19:02:30|4276.48|4276.08|4276.48|4276.08|4276.86|4276.46|4276.36|4275.96|174
1646852560000|2022-03-09 19:02:40|4276.36|4275.96|4277.23|4276.83|4277.86|4277.46|4276.36|4275.96|382
1646852570000|2022-03-09 19:02:50|4277.11|4276.71|4276.86|4276.46|4277.61|4277.21|4276.86|4276.46|217
1646852580000|2022-03-09 19:03:00|4276.61|4276.21|4277.36|4276.96|4277.61|4277.21|4276.61|4276.21|187
1646852590000|2022-03-09 19:03:10|4277.61|4277.21|4277.36|4276.96|4277.61|4277.21|4277.11|4276.71|328
1646852600000|2022-03-09 19:03:20|4277.48|4277.08|4277.61|4277.21|4278.11|4277.71|4276.86|4276.46|475
1646852610000|2022-03-09 19:03:30|4277.86|4277.46|4278.36|4277.96|4278.61|4278.21|4277.86|4277.46|331
1646852620000|2022-03-09 19:03:40|4278.61|4278.21|4279.86|4279.46|4279.86|4279.46|4278.36|4277.96|441
1646852630000|2022-03-09 19:03:50|4280.11|4279.71|4279.61|4279.21|4280.11|4279.71|4279.11|4278.71|775
1646852640000|2022-03-09 19:04:00|4279.23|4278.83|4280.11|4279.71|4280.11|4279.71|4278.48|4278.08|524
1646852650000|2022-03-09 19:04:10|4279.86|4279.46|4280.86|4280.46|4281.11|4280.71|4279.61|4279.21|723
1646852660000|2022-03-09 19:04:20|4281.11|4280.71|4282.11|4281.71|4282.48|4282.08|4281.11|4280.71|1219
1646852670000|2022-03-09 19:04:30|4282.36|4281.96|4282.11|4281.71|4282.61|4282.21|4282.11|4281.71|320
1646852680000|2022-03-09 19:04:40|4281.61|4281.21|4282.36|4281.96|4282.36|4281.96|4281.61|4281.21|216
1646852690000|2022-03-09 19:04:50|4282.61|4282.21|4282.36|4281.96|4282.98|4282.58|4282.36|4281.96|444
1646852700000|2022-03-09 19:05:00|4282.11|4281.71|4281.61|4281.21|4282.36|4281.96|4281.36|4280.96|293
1646852710000|2022-03-09 19:05:10|4281.86|4281.46|4281.23|4280.83|4281.86|4281.46|4281.11|4280.71|235
1646852720000|2022-03-09 19:05:20|4281.11|4280.71|4281.11|4280.71|4281.36|4280.96|4280.36|4279.96|297
1646852730000|2022-03-09 19:05:30|4281.23|4280.83|4282.23|4281.83|4282.23|4281.83|4281.11|4280.71|276
1646852740000|2022-03-09 19:05:40|4282.36|4281.96|4282.73|4282.33|4282.86|4282.46|4282.11|4281.71|294
1646852750000|2022-03-09 19:05:50|4282.61|4282.21|4281.86|4281.46|4282.73|4282.33|4281.61|4281.21|309
1646852760000|2022-03-09 19:06:00|4282.11|4281.71|4283.11|4282.71|4283.11|4282.71|4282.11|4281.71|204
1646852770000|2022-03-09 19:06:10|4282.86|4282.46|4282.86|4282.46|4283.11|4282.71|4282.61|4282.21|250
1646852780000|2022-03-09 19:06:20|4282.61|4282.21|4282.61|4282.21|4283.11|4282.71|4282.61|4282.21|149
1646852790000|2022-03-09 19:06:30|4282.36|4281.96|4281.36|4280.96|4282.61|4282.21|4281.36|4280.96|288
1646852800000|2022-03-09 19:06:40|4281.61|4281.21|4281.61|4281.21|4281.61|4281.21|4280.86|4280.46|421
1646852810000|2022-03-09 19:06:50|4281.86|4281.46|4281.11|4280.71|4282.11|4281.71|4281.11|4280.71|296
1646852820000|2022-03-09 19:07:00|4280.86|4280.46|4281.61|4281.21|4281.86|4281.46|4280.61|4280.21|503
1646852830000|2022-03-09 19:07:10|4281.36|4280.96|4280.36|4279.96|4281.36|4280.96|4280.36|4279.96|215
1646852840000|2022-03-09 19:07:20|4280.61|4280.21|4280.73|4280.33|4281.11|4280.71|4280.48|4280.08|258
1646852850000|2022-03-09 19:07:30|4280.86|4280.46|4281.61|4281.21|4281.61|4281.21|4280.61|4280.21|557
1646852860000|2022-03-09 19:07:40|4281.36|4280.96|4281.36|4280.96|4281.36|4280.96|4280.86|4280.46|313
1646852870000|2022-03-09 19:07:50|4281.23|4280.83|4281.73|4281.33|4282.11|4281.71|4281.11|4280.71|167
1646852880000|2022-03-09 19:08:00|4281.86|4281.46|4281.86|4281.46|4282.36|4281.96|4281.86|4281.46|246
1646852890000|2022-03-09 19:08:10|4281.73|4281.33|4282.11|4281.71|4282.61|4282.21|4281.61|4281.21|246
1646852900000|2022-03-09 19:08:20|4281.98|4281.58|4281.86|4281.46|4282.61|4282.21|4281.86|4281.46|101
1646852910000|2022-03-09 19:08:30|4281.98|4281.58|4280.61|4280.21|4282.11|4281.71|4280.61|4280.21|185
1646852920000|2022-03-09 19:08:40|4280.48|4280.08|4278.86|4278.46|4280.48|4280.08|4278.86|4278.46|884
1646852930000|2022-03-09 19:08:50|4279.11|4278.71|4278.86|4278.46|4279.61|4279.21|4278.86|4278.46|277
1646852940000|2022-03-09 19:09:00|4278.73|4278.33|4278.11|4277.71|4279.36|4278.96|4278.11|4277.71|250
1646852950000|2022-03-09 19:09:10|4277.86|4277.46|4277.11|4276.71|4278.11|4277.71|4277.11|4276.71|412
1646852960000|2022-03-09 19:09:20|4277.36|4276.96|4277.61|4277.21|4277.86|4277.46|4277.36|4276.96|258
1646852970000|2022-03-09 19:09:30|4277.73|4277.33|4277.36|4276.96|4277.73|4277.33|4276.86|4276.46|373
1646852980000|2022-03-09 19:09:40|4277.48|4277.08|4277.61|4277.21|4278.11|4277.71|4277.23|4276.83|258
1646852990000|2022-03-09 19:09:50|4277.36|4276.96|4277.86|4277.46|4278.11|4277.71|4277.23|4276.83|187
1646853000000|2022-03-09 19:10:00|4278.11|4277.71|4280.11|4279.71|4280.61|4280.21|4277.86|4277.46|424
1646853010000|2022-03-09 19:10:10|4279.61|4279.21|4279.11|4278.71|4279.73|4279.33|4278.86|4278.46|430
1646853020000|2022-03-09 19:10:20|4278.86|4278.46|4278.61|4278.21|4279.11|4278.71|4277.61|4277.21|434
1646853030000|2022-03-09 19:10:30|4278.86|4278.46|4279.11|4278.71|4279.36|4278.96|4278.86|4278.46|153
1646853040000|2022-03-09 19:10:40|4279.23|4278.83|4277.36|4276.96|4279.36|4278.96|4277.11|4276.71|416
1646853050000|2022-03-09 19:10:50|4277.11|4276.71|4276.36|4275.96|4277.36|4276.96|4276.11|4275.71|351
1646853060000|2022-03-09 19:11:00|4276.61|4276.21|4276.61|4276.21|4276.98|4276.58|4276.61|4276.21|252
1646853070000|2022-03-09 19:11:10|4276.11|4275.71|4275.61|4275.21|4276.11|4275.71|4274.61|4274.21|468
1646853080000|2022-03-09 19:11:20|4275.86|4275.46|4274.86|4274.46|4275.86|4275.46|4274.61|4274.21|336
1646853090000|2022-03-09 19:11:30|4275.11|4274.71|4274.86|4274.46|4275.11|4274.71|4273.86|4273.46|415
1646853100000|2022-03-09 19:11:40|4275.11|4274.71|4274.48|4274.08|4275.11|4274.71|4274.23|4273.83|416
1646853110000|2022-03-09 19:11:50|4274.61|4274.21|4273.86|4273.46|4274.61|4274.21|4273.61|4273.21|371
1646853120000|2022-03-09 19:12:00|4273.36|4272.96|4273.61|4273.21|4273.86|4273.46|4273.11|4272.71|606
1646853130000|2022-03-09 19:12:10|4273.86|4273.46|4274.86|4274.46|4275.11|4274.71|4273.73|4273.33|243
1646853140000|2022-03-09 19:12:20|4274.61|4274.21|4275.11|4274.71|4275.11|4274.71|4274.48|4274.08|133
1646853150000|2022-03-09 19:12:30|4275.36|4274.96|4276.11|4275.71|4276.11|4275.71|4275.36|4274.96|164
1646853160000|2022-03-09 19:12:40|4275.86|4275.46|4276.86|4276.46|4276.86|4276.46|4275.86|4275.46|194
1646853170000|2022-03-09 19:12:50|4276.61|4276.21|4277.11|4276.71|4277.86|4277.46|4276.48|4276.08|303
1646853180000|2022-03-09 19:13:00|4277.23|4276.83|4276.48|4276.08|4277.36|4276.96|4276.36|4275.96|105
1646853190000|2022-03-09 19:13:10|4276.61|4276.21|4274.86|4274.46|4276.61|4276.21|4274.61|4274.21|298
1646853200000|2022-03-09 19:13:20|4275.11|4274.71|4275.36|4274.96|4275.36|4274.96|4274.61|4274.21|259
1646853210000|2022-03-09 19:13:30|4275.11|4274.71|4275.11|4274.71|4275.36|4274.96|4275.11|4274.71|98
1646853220000|2022-03-09 19:13:40|4274.86|4274.46|4275.36|4274.96|4275.61|4275.21|4274.86|4274.46|167
1646853230000|2022-03-09 19:13:50|4275.86|4275.46|4275.86|4275.46|4276.36|4275.96|4275.61|4275.21|152
1646853240000|2022-03-09 19:14:00|4276.23|4275.83|4275.36|4274.96|4276.23|4275.83|4275.11|4274.71|157
1646853250000|2022-03-09 19:14:10|4275.23|4274.83|4276.98|4276.58|4276.98|4276.58|4275.11|4274.71|193
1646853260000|2022-03-09 19:14:20|4276.86|4276.46|4277.11|4276.71|4277.23|4276.83|4276.86|4276.46|158
1646853270000|2022-03-09 19:14:30|4276.86|4276.46|4276.61|4276.21|4277.11|4276.71|4276.36|4275.96|130
1646853280000|2022-03-09 19:14:40|4276.48|4276.08|4276.86|4276.46|4276.86|4276.46|4276.36|4275.96|64
1646853290000|2022-03-09 19:14:50|4276.73|4276.33|4276.61|4276.21|4276.73|4276.33|4276.11|4275.71|274
1646853300000|2022-03-09 19:15:00|4276.86|4276.46|4276.23|4275.83|4276.86|4276.46|4275.86|4275.46|194
1646853310000|2022-03-09 19:15:10|4276.36|4275.96|4276.61|4276.21|4276.86|4276.46|4276.36|4275.96|154
1646853320000|2022-03-09 19:15:20|4276.86|4276.46|4278.36|4277.96|4279.11|4278.71|4276.86|4276.46|465
1646853330000|2022-03-09 19:15:30|4278.61|4278.21|4277.36|4276.96|4278.86|4278.46|4277.36|4276.96|189
1646853340000|2022-03-09 19:15:40|4277.61|4277.21|4275.61|4275.21|4277.61|4277.21|4275.48|4275.08|374
1646853350000|2022-03-09 19:15:50|4275.11|4274.71|4273.86|4273.46|4275.36|4274.96|4273.61|4273.21|365
1646853360000|2022-03-09 19:16:00|4273.73|4273.33|4274.86|4274.46|4274.86|4274.46|4273.48|4273.08|321
1646853370000|2022-03-09 19:16:10|4275.11|4274.71|4275.36|4274.96|4275.98|4275.58|4275.11|4274.71|155
1646853380000|2022-03-09 19:16:20|4275.23|4274.83|4274.61|4274.21|4275.36|4274.96|4274.61|4274.21|164
1646853390000|2022-03-09 19:16:30|4274.73|4274.33|4274.48|4274.08|4275.11|4274.71|4274.36|4273.96|103
1646853400000|2022-03-09 19:16:40|4274.61|4274.21|4272.11|4271.71|4274.61|4274.21|4271.61|4271.21|836
1646853410000|2022-03-09 19:16:50|4272.23|4271.83|4271.73|4271.33|4272.73|4272.33|4271.61|4271.21|341
1646853420000|2022-03-09 19:17:00|4271.36|4270.96|4271.36|4270.96|4272.11|4271.71|4271.36|4270.96|378
1646853430000|2022-03-09 19:17:10|4271.61|4271.21|4272.86|4272.46|4273.36|4272.96|4271.61|4271.21|330
1646853440000|2022-03-09 19:17:20|4273.11|4272.71|4273.11|4272.71|4273.61|4273.21|4273.11|4272.71|178
1646853450000|2022-03-09 19:17:30|4272.73|4272.33|4273.61|4273.21|4273.61|4273.21|4272.73|4272.33|162
1646853460000|2022-03-09 19:17:40|4273.48|4273.08|4274.11|4273.71|4274.36|4273.96|4273.36|4272.96|184
1646853470000|2022-03-09 19:17:50|4273.86|4273.46|4273.86|4273.46|4273.98|4273.58|4273.36|4272.96|94
1646853480000|2022-03-09 19:18:00|4273.61|4273.21|4275.11|4274.71|4275.36|4274.96|4273.61|4273.21|206
1646853490000|2022-03-09 19:18:10|4275.36|4274.96|4274.36|4273.96|4275.36|4274.96|4274.11|4273.71|210
1646853500000|2022-03-09 19:18:20|4274.11|4273.71|4275.36|4274.96|4275.61|4275.21|4274.11|4273.71|160
1646853510000|2022-03-09 19:18:30|4275.61|4275.21|4275.48|4275.08|4276.11|4275.71|4275.36|4274.96|230
1646853520000|2022-03-09 19:18:40|4275.11|4274.71|4275.61|4275.21|4275.61|4275.21|4274.86|4274.46|117
1646853530000|2022-03-09 19:18:50|4275.36|4274.96|4276.11|4275.71|4276.61|4276.21|4275.36|4274.96|231
1646853540000|2022-03-09 19:19:00|4275.86|4275.46|4273.61|4273.21|4276.11|4275.71|4273.61|4273.21|315
1646853550000|2022-03-09 19:19:10|4273.86|4273.46|4274.61|4274.21|4274.61|4274.21|4273.36|4272.96|231
1646853560000|2022-03-09 19:19:20|4274.86|4274.46|4275.86|4275.46|4275.86|4275.46|4274.86|4274.46|261
1646853570000|2022-03-09 19:19:30|4275.98|4275.58|4276.11|4275.71|4276.11|4275.71|4275.36|4274.96|168
1646853580000|2022-03-09 19:19:40|4275.98|4275.58|4275.73|4275.33|4276.61|4276.21|4275.36|4274.96|158
1646853590000|2022-03-09 19:19:50|4275.86|4275.46|4275.36|4274.96|4276.11|4275.71|4275.11|4274.71|156
1646853600000|2022-03-09 19:20:00|4274.73|4274.33|4276.36|4275.96|4276.36|4275.96|4274.61|4274.21|277
1646853610000|2022-03-09 19:20:10|4276.11|4275.71|4274.61|4274.21|4276.11|4275.71|4274.36|4273.96|269
1646853620000|2022-03-09 19:20:20|4274.36|4273.96|4274.86|4274.46|4275.11|4274.71|4274.36|4273.96|127
1646853630000|2022-03-09 19:20:30|4274.61|4274.21|4275.36|4274.96|4275.48|4275.08|4274.61|4274.21|91
1646853640000|2022-03-09 19:20:40|4275.61|4275.21|4276.86|4276.46|4276.98|4276.58|4275.61|4275.21|329
1646853650000|2022-03-09 19:20:50|4277.11|4276.71|4277.23|4276.83|4277.61|4277.21|4276.61|4276.21|252
1646853660000|2022-03-09 19:21:00|4277.36|4276.96|4277.48|4277.08|4277.61|4277.21|4277.11|4276.71|147
1646853670000|2022-03-09 19:21:10|4277.36|4276.96|4277.36|4276.96|4278.11|4277.71|4277.11|4276.71|290
1646853680000|2022-03-09 19:21:20|4277.86|4277.46|4277.86|4277.46|4278.36|4277.96|4277.61|4277.21|153
1646853690000|2022-03-09 19:21:30|4277.73|4277.33|4278.86|4278.46|4278.86|4278.46|4277.61|4277.21|220
1646853700000|2022-03-09 19:21:40|4279.11|4278.71|4279.23|4278.83|4279.36|4278.96|4278.86|4278.46|343
1646853710000|2022-03-09 19:21:50|4279.36|4278.96|4279.36|4278.96|4279.61|4279.21|4279.11|4278.71|102
1646853720000|2022-03-09 19:22:00|4279.61|4279.21|4279.61|4279.21|4280.61|4280.21|4279.61|4279.21|360
1646853730000|2022-03-09 19:22:10|4279.36|4278.96|4279.11|4278.71|4279.48|4279.08|4279.11|4278.71|220
1646853740000|2022-03-09 19:22:20|4279.36|4278.96|4278.61|4278.21|4279.36|4278.96|4278.48|4278.08|205
1646853750000|2022-03-09 19:22:30|4278.73|4278.33|4279.11|4278.71|4279.11|4278.71|4277.86|4277.46|245
1646853760000|2022-03-09 19:22:40|4278.86|4278.46|4278.86|4278.46|4279.11|4278.71|4278.61|4278.21|92
1646853770000|2022-03-09 19:22:50|4279.11|4278.71|4278.86|4278.46|4279.23|4278.83|4278.61|4278.21|187
1646853780000|2022-03-09 19:23:00|4278.48|4278.08|4277.11|4276.71|4278.61|4278.21|4276.73|4276.33|350
1646853790000|2022-03-09 19:23:10|4276.86|4276.46|4276.61|4276.21|4277.11|4276.71|4276.11|4275.71|483
1646853800000|2022-03-09 19:23:20|4277.11|4276.71|4276.36|4275.96|4277.61|4277.21|4276.11|4275.71|307
1646853810000|2022-03-09 19:23:30|4276.11|4275.71|4275.86|4275.46|4276.11|4275.71|4274.86|4274.46|298
1646853820000|2022-03-09 19:23:40|4276.11|4275.71|4275.98|4275.58|4276.36|4275.96|4275.73|4275.33|200
1646853830000|2022-03-09 19:23:50|4276.11|4275.71|4276.36|4275.96|4276.61|4276.21|4275.48|4275.08|235
1646853840000|2022-03-09 19:24:00|4276.23|4275.83|4277.61|4277.21|4277.61|4277.21|4276.11|4275.71|301
1646853850000|2022-03-09 19:24:10|4277.36|4276.96|4276.86|4276.46|4277.86|4277.46|4276.61|4276.21|417
1646853860000|2022-03-09 19:24:20|4277.11|4276.71|4277.61|4277.21|4277.86|4277.46|4276.86|4276.46|98
1646853870000|2022-03-09 19:24:30|4277.48|4277.08|4276.11|4275.71|4277.61|4277.21|4276.11|4275.71|343
1646853880000|2022-03-09 19:24:40|4275.86|4275.46|4276.23|4275.83|4276.36|4275.96|4275.36|4274.96|293
1646853890000|2022-03-09 19:24:50|4276.11|4275.71|4275.86|4275.46|4276.36|4275.96|4275.86|4275.46|508
1646853900000|2022-03-09 19:25:00|4275.98|4275.58|4276.86|4276.46|4276.98|4276.58|4274.86|4274.46|514
1646853910000|2022-03-09 19:25:10|4277.11|4276.71|4276.36|4275.96|4277.61|4277.21|4276.36|4275.96|213
1646853920000|2022-03-09 19:25:20|4276.61|4276.21|4277.11|4276.71|4277.36|4276.96|4276.61|4276.21|121
1646853930000|2022-03-09 19:25:30|4277.61|4277.21|4277.11|4276.71|4277.61|4277.21|4276.73|4276.33|166
1646853940000|2022-03-09 19:25:40|4277.36|4276.96|4277.36|4276.96|4277.36|4276.96|4276.86|4276.46|87
1646853950000|2022-03-09 19:25:50|4277.61|4277.21|4276.61|4276.21|4277.61|4277.21|4276.48|4276.08|192
1646853960000|2022-03-09 19:26:00|4276.48|4276.08|4277.11|4276.71|4277.61|4277.21|4276.36|4275.96|126
1646853970000|2022-03-09 19:26:10|4276.48|4276.08|4276.23|4275.83|4276.48|4276.08|4275.61|4275.21|191
1646853980000|2022-03-09 19:26:20|4276.11|4275.71|4276.86|4276.46|4276.86|4276.46|4275.86|4275.46|126
1646853990000|2022-03-09 19:26:30|4276.61|4276.21|4277.86|4277.46|4277.86|4277.46|4276.61|4276.21|128
1646854000000|2022-03-09 19:26:40|4277.73|4277.33|4277.11|4276.71|4277.73|4277.33|4277.11|4276.71|113
1646854010000|2022-03-09 19:26:50|4277.36|4276.96|4277.23|4276.83|4277.36|4276.96|4276.86|4276.46|114
1646854020000|2022-03-09 19:27:00|4277.36|4276.96|4277.48|4277.08|4277.73|4277.33|4277.36|4276.96|129
1646854030000|2022-03-09 19:27:10|4277.61|4277.21|4278.36|4277.96|4278.36|4277.96|4277.36|4276.96|346
1646854040000|2022-03-09 19:27:20|4278.11|4277.71|4277.11|4276.71|4278.23|4277.83|4277.11|4276.71|167
1646854050000|2022-03-09 19:27:30|4277.36|4276.96|4275.86|4275.46|4277.36|4276.96|4275.86|4275.46|171
1646854060000|2022-03-09 19:27:40|4276.61|4276.21|4276.36|4275.96|4276.86|4276.46|4276.23|4275.83|169
1646854070000|2022-03-09 19:27:50|4276.11|4275.71|4276.61|4276.21|4276.86|4276.46|4276.11|4275.71|70
1646854080000|2022-03-09 19:28:00|4276.36|4275.96|4275.23|4274.83|4276.36|4275.96|4275.11|4274.71|260
1646854090000|2022-03-09 19:28:10|4275.11|4274.71|4275.11|4274.71|4275.86|4275.46|4274.61|4274.21|394
1646854100000|2022-03-09 19:28:20|4275.23|4274.83|4275.86|4275.46|4276.11|4275.71|4274.86|4274.46|126
1646854110000|2022-03-09 19:28:30|4275.98|4275.58|4275.61|4275.21|4276.11|4275.71|4275.36|4274.96|170
1646854120000|2022-03-09 19:28:40|4275.36|4274.96|4275.86|4275.46|4276.11|4275.71|4275.36|4274.96|183
1646854130000|2022-03-09 19:28:50|4276.11|4275.71|4276.11|4275.71|4276.61|4276.21|4275.86|4275.46|336
1646854140000|2022-03-09 19:29:00|4275.86|4275.46|4276.61|4276.21|4276.86|4276.46|4275.61|4275.21|180
1646854150000|2022-03-09 19:29:10|4276.86|4276.46|4276.36|4275.96|4276.86|4276.46|4274.86|4274.46|332
1646854160000|2022-03-09 19:29:20|4276.61|4276.21|4276.36|4275.96|4276.86|4276.46|4276.36|4275.96|157
1646854170000|2022-03-09 19:29:30|4276.61|4276.21|4277.36|4276.96|4277.61|4277.21|4276.61|4276.21|147
1646854180000|2022-03-09 19:29:40|4277.61|4277.21|4277.61|4277.21|4277.86|4277.46|4277.36|4276.96|123
1646854190000|2022-03-09 19:29:50|4277.73|4277.33|4277.61|4277.21|4277.86|4277.46|4277.36|4276.96|133
1646854200000|2022-03-09 19:30:00|4278.61|4278.21|4279.36|4278.96|4279.61|4279.21|4278.61|4278.21|501
1646854210000|2022-03-09 19:30:10|4278.86|4278.46|4277.98|4277.58|4278.86|4278.46|4277.86|4277.46|236
1646854220000|2022-03-09 19:30:20|4278.36|4277.96|4278.36|4277.96|4278.86|4278.46|4278.36|4277.96|111
1646854230000|2022-03-09 19:30:30|4278.48|4278.08|4278.98|4278.58|4279.11|4278.71|4278.48|4278.08|188
1646854240000|2022-03-09 19:30:40|4279.11|4278.71|4279.11|4278.71|4279.61|4279.21|4278.73|4278.33|152
1646854250000|2022-03-09 19:30:50|4279.23|4278.83|4278.11|4277.71|4279.23|4278.83|4277.86|4277.46|262
1646854260000|2022-03-09 19:31:00|4278.36|4277.96|4278.48|4278.08|4278.73|4278.33|4277.86|4277.46|162
1646854270000|2022-03-09 19:31:10|4278.61|4278.21|4279.61|4279.21|4279.61|4279.21|4278.61|4278.21|246
1646854280000|2022-03-09 19:31:20|4280.11|4279.71|4278.73|4278.33|4280.11|4279.71|4278.11|4277.71|540
1646854290000|2022-03-09 19:31:30|4278.61|4278.21|4279.11|4278.71|4279.61|4279.21|4278.61|4278.21|175
1646854300000|2022-03-09 19:31:40|4279.23|4278.83|4280.36|4279.96|4280.36|4279.96|4279.11|4278.71|213
1646854310000|2022-03-09 19:31:50|4280.61|4280.21|4280.23|4279.83|4281.11|4280.71|4280.23|4279.83|343
1646854320000|2022-03-09 19:32:00|4280.11|4279.71|4279.48|4279.08|4280.11|4279.71|4279.11|4278.71|253
1646854330000|2022-03-09 19:32:10|4279.61|4279.21|4280.61|4280.21|4280.61|4280.21|4279.36|4278.96|146
1646854340000|2022-03-09 19:32:20|4281.11|4280.71|4282.61|4282.21|4282.61|4282.21|4281.11|4280.71|820
1646854350000|2022-03-09 19:32:30|4282.48|4282.08|4281.23|4280.83|4282.86|4282.46|4281.23|4280.83|790
1646854360000|2022-03-09 19:32:40|4281.36|4280.96|4281.61|4281.21|4281.61|4281.21|4280.86|4280.46|333
1646854370000|2022-03-09 19:32:50|4281.36|4280.96|4281.36|4280.96|4281.98|4281.58|4281.36|4280.96|140
1646854380000|2022-03-09 19:33:00|4281.11|4280.71|4281.98|4281.58|4282.11|4281.71|4280.86|4280.46|275
1646854390000|2022-03-09 19:33:10|4282.11|4281.71|4282.36|4281.96|4282.36|4281.96|4281.86|4281.46|144
1646854400000|2022-03-09 19:33:20|4282.48|4282.08|4283.11|4282.71|4283.36|4282.96|4282.36|4281.96|282
1646854410000|2022-03-09 19:33:30|4282.86|4282.46|4282.61|4282.21|4283.11|4282.71|4282.61|4282.21|156
1646854420000|2022-03-09 19:33:40|4282.48|4282.08|4282.36|4281.96|4282.61|4282.21|4281.73|4281.33|170
1646854430000|2022-03-09 19:33:50|4282.11|4281.71|4282.86|4282.46|4283.11|4282.71|4281.86|4281.46|258
1646854440000|2022-03-09 19:34:00|4282.73|4282.33|4282.36|4281.96|4283.61|4283.21|4282.36|4281.96|211
1646854450000|2022-03-09 19:34:10|4282.48|4282.08|4282.36|4281.96|4283.11|4282.71|4281.73|4281.33|300
1646854460000|2022-03-09 19:34:20|4282.23|4281.83|4283.11|4282.71|4283.36|4282.96|4282.11|4281.71|245
1646854470000|2022-03-09 19:34:30|4283.36|4282.96|4283.11|4282.71|4283.61|4283.21|4283.11|4282.71|231
1646854480000|2022-03-09 19:34:40|4283.36|4282.96|4282.86|4282.46|4283.36|4282.96|4282.61|4282.21|203
1646854490000|2022-03-09 19:34:50|4282.61|4282.21|4282.73|4282.33|4282.86|4282.46|4282.48|4282.08|118
1646854500000|2022-03-09 19:35:00|4282.61|4282.21|4282.61|4282.21|4283.11|4282.71|4282.36|4281.96|97
1646854510000|2022-03-09 19:35:10|4282.86|4282.46|4283.36|4282.96|4284.11|4283.71|4282.86|4282.46|292
1646854520000|2022-03-09 19:35:20|4283.11|4282.71|4283.23|4282.83|4283.36|4282.96|4282.86|4282.46|107
1646854530000|2022-03-09 19:35:30|4283.11|4282.71|4282.11|4281.71|4283.23|4282.83|4282.11|4281.71|110
1646854540000|2022-03-09 19:35:40|4281.98|4281.58|4281.36|4280.96|4281.98|4281.58|4281.11|4280.71|372
1646854550000|2022-03-09 19:35:50|4281.48|4281.08|4281.48|4281.08|4281.61|4281.21|4281.36|4280.96|40
1646854560000|2022-03-09 19:36:00|4281.61|4281.21|4282.61|4282.21|4282.61|4282.21|4281.11|4280.71|165
1646854570000|2022-03-09 19:36:10|4283.11|4282.71|4283.61|4283.21|4283.61|4283.21|4282.86|4282.46|277
1646854580000|2022-03-09 19:36:20|4283.48|4283.08|4283.61|4283.21|4284.11|4283.71|4283.36|4282.96|316
1646854590000|2022-03-09 19:36:30|4283.48|4283.08|4283.61|4283.21|4283.61|4283.21|4283.11|4282.71|130
1646854600000|2022-03-09 19:36:40|4283.73|4283.33|4284.36|4283.96|4284.36|4283.96|4283.73|4283.33|126
1646854610000|2022-03-09 19:36:50|4284.73|4284.33|4283.86|4283.46|4284.73|4284.33|4283.86|4283.46|276
1646854620000|2022-03-09 19:37:00|4284.11|4283.71|4282.86|4282.46|4284.11|4283.71|4282.61|4282.21|241
1646854630000|2022-03-09 19:37:10|4282.98|4282.58|4283.36|4282.96|4283.48|4283.08|4282.86|4282.46|137
1646854640000|2022-03-09 19:37:20|4283.61|4283.21|4282.86|4282.46|4283.61|4283.21|4282.86|4282.46|90
1646854650000|2022-03-09 19:37:30|4282.98|4282.58|4283.36|4282.96|4283.86|4283.46|4282.73|4282.33|165
1646854660000|2022-03-09 19:37:40|4283.23|4282.83|4283.36|4282.96|4283.86|4283.46|4283.11|4282.71|165
1646854670000|2022-03-09 19:37:50|4282.86|4282.46|4283.36|4282.96|4283.36|4282.96|4282.61|4282.21|106
1646854680000|2022-03-09 19:38:00|4283.61|4283.21|4283.36|4282.96|4284.11|4283.71|4283.36|4282.96|175
1646854690000|2022-03-09 19:38:10|4283.48|4283.08|4283.11|4282.71|4283.48|4283.08|4282.36|4281.96|204
1646854700000|2022-03-09 19:38:20|4282.98|4282.58|4282.36|4281.96|4283.36|4282.96|4282.36|4281.96|142
1646854710000|2022-03-09 19:38:30|4282.61|4282.21|4281.36|4280.96|4282.61|4282.21|4281.36|4280.96|353
1646854720000|2022-03-09 19:38:40|4281.48|4281.08|4282.86|4282.46|4282.98|4282.58|4281.48|4281.08|325
1646854730000|2022-03-09 19:38:50|4283.11|4282.71|4283.36|4282.96|4283.36|4282.96|4282.86|4282.46|202
1646854740000|2022-03-09 19:39:00|4283.61|4283.21|4283.36|4282.96|4283.61|4283.21|4283.23|4282.83|173
1646854750000|2022-03-09 19:39:10|4283.11|4282.71|4283.11|4282.71|4283.36|4282.96|4282.98|4282.58|267
1646854760000|2022-03-09 19:39:20|4283.36|4282.96|4284.86|4284.46|4285.36|4284.96|4283.36|4282.96|490
1646854770000|2022-03-09 19:39:30|4284.61|4284.21|4284.86|4284.46|4284.86|4284.46|4284.61|4284.21|264
1646854780000|2022-03-09 19:39:40|4284.61|4284.21|4283.61|4283.21|4284.86|4284.46|4283.61|4283.21|185
1646854790000|2022-03-09 19:39:50|4283.23|4282.83|4282.36|4281.96|4283.23|4282.83|4282.36|4281.96|255
1646854800000|2022-03-09 19:40:00|4282.61|4282.21|4284.11|4283.71|4284.11|4283.71|4282.36|4281.96|204
1646854810000|2022-03-09 19:40:10|4283.86|4283.46|4284.36|4283.96|4284.48|4284.08|4283.86|4283.46|102
1646854820000|2022-03-09 19:40:20|4284.11|4283.71|4283.61|4283.21|4284.11|4283.71|4283.36|4282.96|99
1646854830000|2022-03-09 19:40:30|4283.36|4282.96|4284.11|4283.71|4284.36|4283.96|4283.36|4282.96|133
1646854840000|2022-03-09 19:40:40|4283.86|4283.46|4284.36|4283.96|4284.36|4283.96|4283.61|4283.21|80
1646854850000|2022-03-09 19:40:50|4284.61|4284.21|4284.86|4284.46|4285.11|4284.71|4284.36|4283.96|186
1646854860000|2022-03-09 19:41:00|4284.98|4284.58|4284.61|4284.21|4285.86|4285.46|4284.61|4284.21|582
1646854870000|2022-03-09 19:41:10|4284.86|4284.46|4281.86|4281.46|4285.11|4284.71|4281.36|4280.96|1186
1646854880000|2022-03-09 19:41:20|4281.48|4281.08|4281.36|4280.96|4282.11|4281.71|4281.11|4280.71|404
1646854890000|2022-03-09 19:41:30|4281.61|4281.21|4282.61|4282.21|4282.61|4282.21|4281.36|4280.96|146
1646854900000|2022-03-09 19:41:40|4282.86|4282.46|4281.86|4281.46|4282.86|4282.46|4281.86|4281.46|195
1646854910000|2022-03-09 19:41:50|4281.73|4281.33|4281.61|4281.21|4281.86|4281.46|4281.36|4280.96|164
1646854920000|2022-03-09 19:42:00|4281.86|4281.46|4282.61|4282.21|4282.86|4282.46|4281.86|4281.46|146
1646854930000|2022-03-09 19:42:10|4282.36|4281.96|4282.36|4281.96|4283.36|4282.96|4282.36|4281.96|371
1646854940000|2022-03-09 19:42:20|4282.61|4282.21|4283.11|4282.71|4283.11|4282.71|4282.36|4281.96|164
1646854950000|2022-03-09 19:42:30|4283.48|4283.08|4283.48|4283.08|4283.73|4283.33|4283.36|4282.96|188
1646854960000|2022-03-09 19:42:40|4283.36|4282.96|4283.36|4282.96|4283.86|4283.46|4282.61|4282.21|114
1646854970000|2022-03-09 19:42:50|4283.23|4282.83|4283.86|4283.46|4283.86|4283.46|4283.11|4282.71|195
1646854980000|2022-03-09 19:43:00|4284.11|4283.71|4284.61|4284.21|4284.61|4284.21|4283.61|4283.21|339
1646854990000|2022-03-09 19:43:10|4284.86|4284.46|4284.61|4284.21|4285.11|4284.71|4284.36|4283.96|177
1646855000000|2022-03-09 19:43:20|4284.98|4284.58|4283.36|4282.96|4285.48|4285.08|4282.86|4282.46|1045
1646855010000|2022-03-09 19:43:30|4283.86|4283.46|4282.11|4281.71|4284.11|4283.71|4281.86|4281.46|806
1646855020000|2022-03-09 19:43:40|4281.86|4281.46|4281.11|4280.71|4282.11|4281.71|4281.11|4280.71|408
1646855030000|2022-03-09 19:43:50|4281.36|4280.96|4281.36|4280.96|4281.61|4281.21|4280.61|4280.21|401
1646855040000|2022-03-09 19:44:00|4281.86|4281.46|4282.86|4282.46|4283.11|4282.71|4281.36|4280.96|642
1646855050000|2022-03-09 19:44:10|4283.11|4282.71|4283.48|4283.08|4283.86|4283.46|4282.86|4282.46|233
1646855060000|2022-03-09 19:44:20|4283.36|4282.96|4282.61|4282.21|4283.36|4282.96|4281.86|4281.46|231
1646855070000|2022-03-09 19:44:30|4282.73|4282.33|4283.11|4282.71|4283.36|4282.96|4282.61|4282.21|121
1646855080000|2022-03-09 19:44:40|4283.23|4282.83|4283.11|4282.71|4283.36|4282.96|4282.86|4282.46|114
1646855090000|2022-03-09 19:44:50|4283.23|4282.83|4283.11|4282.71|4283.36|4282.96|4282.61|4282.21|178
1646855100000|2022-03-09 19:45:00|4283.61|4283.21|4284.11|4283.71|4284.11|4283.71|4283.48|4283.08|227
1646855110000|2022-03-09 19:45:10|4284.61|4284.21|4283.48|4283.08|4284.61|4284.21|4283.48|4283.08|215
1646855120000|2022-03-09 19:45:20|4283.61|4283.21|4284.36|4283.96|4284.36|4283.96|4283.61|4283.21|108
1646855130000|2022-03-09 19:45:30|4284.11|4283.71|4284.36|4283.96|4284.61|4284.21|4284.11|4283.71|80
1646855140000|2022-03-09 19:45:40|4284.61|4284.21|4284.36|4283.96|4285.11|4284.71|4284.36|4283.96|130
1646855150000|2022-03-09 19:45:50|4284.23|4283.83|4284.98|4284.58|4284.98|4284.58|4283.61|4283.21|240
1646855160000|2022-03-09 19:46:00|4284.86|4284.46|4284.11|4283.71|4285.11|4284.71|4283.36|4282.96|1246
1646855170000|2022-03-09 19:46:10|4283.86|4283.46|4282.36|4281.96|4283.86|4283.46|4282.11|4281.71|953
1646855180000|2022-03-09 19:46:20|4282.11|4281.71|4281.61|4281.21|4282.11|4281.71|4281.36|4280.96|229
1646855190000|2022-03-09 19:46:30|4281.36|4280.96|4281.98|4281.58|4282.11|4281.71|4281.36|4280.96|205
1646855200000|2022-03-09 19:46:40|4282.11|4281.71|4281.73|4281.33|4282.11|4281.71|4281.61|4281.21|104
1646855210000|2022-03-09 19:46:50|4281.61|4281.21|4281.11|4280.71|4281.61|4281.21|4281.11|4280.71|169
1646855220000|2022-03-09 19:47:00|4280.86|4280.46|4277.86|4277.46|4280.86|4280.46|4277.86|4277.46|649
1646855230000|2022-03-09 19:47:10|4277.61|4277.21|4278.36|4277.96|4278.36|4277.96|4276.86|4276.46|658
1646855240000|2022-03-09 19:47:20|4277.86|4277.46|4277.36|4276.96|4278.11|4277.71|4277.36|4276.96|176
1646855250000|2022-03-09 19:47:30|4277.48|4277.08|4277.36|4276.96|4277.86|4277.46|4277.11|4276.71|225
1646855260000|2022-03-09 19:47:40|4277.61|4277.21|4277.36|4276.96|4277.61|4277.21|4277.11|4276.71|220
1646855270000|2022-03-09 19:47:50|4277.48|4277.08|4277.36|4276.96|4278.11|4277.71|4277.36|4276.96|208
1646855280000|2022-03-09 19:48:00|4277.48|4277.08|4278.61|4278.21|4278.86|4278.46|4277.48|4277.08|267
1646855290000|2022-03-09 19:48:10|4278.73|4278.33|4279.86|4279.46|4279.86|4279.46|4278.11|4277.71|320
1646855300000|2022-03-09 19:48:20|4280.11|4279.71|4278.73|4278.33|4280.11|4279.71|4278.61|4278.21|228
1646855310000|2022-03-09 19:48:30|4278.86|4278.46|4278.86|4278.46|4278.98|4278.58|4278.36|4277.96|253
1646855320000|2022-03-09 19:48:40|4279.11|4278.71|4279.61|4279.21|4279.61|4279.21|4278.61|4278.21|113
1646855330000|2022-03-09 19:48:50|4279.73|4279.33|4279.61|4279.21|4280.11|4279.71|4279.61|4279.21|249
1646855340000|2022-03-09 19:49:00|4279.36|4278.96|4278.73|4278.33|4279.86|4279.46|4278.61|4278.21|163
1646855350000|2022-03-09 19:49:10|4278.86|4278.46|4279.61|4279.21|4279.86|4279.46|4278.61|4278.21|165
1646855360000|2022-03-09 19:49:20|4279.48|4279.08|4279.61|4279.21|4280.11|4279.71|4279.48|4279.08|88
1646855370000|2022-03-09 19:49:30|4279.11|4278.71|4278.61|4278.21|4279.61|4279.21|4278.61|4278.21|145
1646855380000|2022-03-09 19:49:40|4278.86|4278.46|4278.61|4278.21|4278.86|4278.46|4278.11|4277.71|240
1646855390000|2022-03-09 19:49:50|4278.86|4278.46|4279.61|4279.21|4279.86|4279.46|4278.73|4278.33|153
1646855400000|2022-03-09 19:50:00|4279.86|4279.46|4280.11|4279.71|4280.11|4279.71|4279.61|4279.21|148
1646855410000|2022-03-09 19:50:10|4280.86|4280.46|4280.36|4279.96|4280.86|4280.46|4280.36|4279.96|258
1646855420000|2022-03-09 19:50:20|4280.48|4280.08|4281.48|4281.08|4281.73|4281.33|4280.48|4280.08|259
1646855430000|2022-03-09 19:50:30|4281.86|4281.46|4281.61|4281.21|4281.86|4281.46|4281.48|4281.08|152
1646855440000|2022-03-09 19:50:40|4281.86|4281.46|4283.48|4283.08|4283.61|4283.21|4281.61|4281.21|268
1646855450000|2022-03-09 19:50:50|4283.61|4283.21|4283.36|4282.96|4283.73|4283.33|4282.86|4282.46|420
1646855460000|2022-03-09 19:51:00|4283.23|4282.83|4283.98|4283.58|4284.61|4284.21|4283.11|4282.71|480
1646855470000|2022-03-09 19:51:10|4283.86|4283.46|4284.61|4284.21|4284.86|4284.46|4283.86|4283.46|253
1646855480000|2022-03-09 19:51:20|4285.11|4284.71|4285.86|4285.46|4286.36|4285.96|4285.11|4284.71|678
1646855490000|2022-03-09 19:51:30|4285.98|4285.58|4285.23|4284.83|4286.11|4285.71|4285.11|4284.71|268
1646855500000|2022-03-09 19:51:40|4285.36|4284.96|4285.61|4285.21|4285.73|4285.33|4285.36|4284.96|203
1646855510000|2022-03-09 19:51:50|4285.36|4284.96|4285.36|4284.96|4286.11|4285.71|4285.36|4284.96|225
1646855520000|2022-03-09 19:52:00|4285.61|4285.21|4285.86|4285.46|4286.48|4286.08|4285.61|4285.21|268
1646855530000|2022-03-09 19:52:10|4285.98|4285.58|4285.86|4285.46|4286.36|4285.96|4285.61|4285.21|259
1646855540000|2022-03-09 19:52:20|4286.11|4285.71|4285.61|4285.21|4286.11|4285.71|4285.11|4284.71|178
1646855550000|2022-03-09 19:52:30|4285.36|4284.96|4284.11|4283.71|4285.86|4285.46|4284.11|4283.71|429
1646855560000|2022-03-09 19:52:40|4284.23|4283.83|4282.61|4282.21|4284.23|4283.83|4282.36|4281.96|881
1646855570000|2022-03-09 19:52:50|4282.86|4282.46|4282.61|4282.21|4283.36|4282.96|4282.61|4282.21|495
1646855580000|2022-03-09 19:53:00|4282.48|4282.08|4279.98|4279.58|4282.48|4282.08|4279.36|4278.96|741
1646855590000|2022-03-09 19:53:10|4280.11|4279.71|4280.73|4280.33|4280.73|4280.33|4279.61|4279.21|329
1646855600000|2022-03-09 19:53:20|4280.61|4280.21|4280.36|4279.96|4280.86|4280.46|4280.23|4279.83|188
1646855610000|2022-03-09 19:53:30|4280.11|4279.71|4279.61|4279.21|4280.11|4279.71|4279.36|4278.96|244
1646855620000|2022-03-09 19:53:40|4279.86|4279.46|4279.23|4278.83|4279.86|4279.46|4279.11|4278.71|167
1646855630000|2022-03-09 19:53:50|4279.36|4278.96|4278.98|4278.58|4280.11|4279.71|4278.61|4278.21|323
1646855640000|2022-03-09 19:54:00|4278.86|4278.46|4279.36|4278.96|4279.86|4279.46|4278.36|4277.96|156
1646855650000|2022-03-09 19:54:10|4279.61|4279.21|4277.11|4276.71|4279.86|4279.46|4276.86|4276.46|669
1646855660000|2022-03-09 19:54:20|4276.61|4276.21|4276.36|4275.96|4277.36|4276.96|4276.36|4275.96|610
1646855670000|2022-03-09 19:54:30|4276.61|4276.21|4276.86|4276.46|4277.11|4276.71|4276.48|4276.08|290
1646855680000|2022-03-09 19:54:40|4276.61|4276.21|4276.73|4276.33|4277.11|4276.71|4276.61|4276.21|130
1646855690000|2022-03-09 19:54:50|4276.86|4276.46|4276.61|4276.21|4277.11|4276.71|4276.36|4275.96|258
1646855700000|2022-03-09 19:55:00|4276.36|4275.96|4276.36|4275.96|4276.61|4276.21|4276.36|4275.96|500
1646855710000|2022-03-09 19:55:10|4276.61|4276.21|4277.61|4277.21|4277.61|4277.21|4276.61|4276.21|413
1646855720000|2022-03-09 19:55:20|4277.73|4277.33|4279.11|4278.71|4279.11|4278.71|4277.73|4277.33|252
1646855730000|2022-03-09 19:55:30|4278.98|4278.58|4280.61|4280.21|4280.61|4280.21|4278.86|4278.46|604
1646855740000|2022-03-09 19:55:40|4280.86|4280.46|4280.86|4280.46|4280.86|4280.46|4279.86|4279.46|343
1646855750000|2022-03-09 19:55:50|4280.98|4280.58|4281.11|4280.71|4281.36|4280.96|4280.86|4280.46|247
1646855760000|2022-03-09 19:56:00|4281.36|4280.96|4281.11|4280.71|4281.36|4280.96|4280.61|4280.21|177
1646855770000|2022-03-09 19:56:10|4281.36|4280.96|4280.86|4280.46|4281.61|4281.21|4280.86|4280.46|165
1646855780000|2022-03-09 19:56:20|4281.23|4280.83|4280.36|4279.96|4281.23|4280.83|4279.61|4279.21|255
1646855790000|2022-03-09 19:56:30|4280.61|4280.21|4281.61|4281.21|4282.11|4281.71|4280.61|4280.21|327
1646855800000|2022-03-09 19:56:40|4282.11|4281.71|4281.48|4281.08|4282.36|4281.96|4281.36|4280.96|369
1646855810000|2022-03-09 19:56:50|4281.36|4280.96|4281.61|4281.21|4282.11|4281.71|4281.36|4280.96|230
1646855820000|2022-03-09 19:57:00|4281.11|4280.71|4282.11|4281.71|4282.36|4281.96|4281.11|4280.71|239
1646855830000|2022-03-09 19:57:10|4282.36|4281.96|4281.36|4280.96|4282.36|4281.96|4281.36|4280.96|120
1646855840000|2022-03-09 19:57:20|4281.61|4281.21|4281.61|4281.21|4281.86|4281.46|4281.36|4280.96|177
1646855850000|2022-03-09 19:57:30|4281.86|4281.46|4280.86|4280.46|4281.86|4281.46|4280.36|4279.96|304
1646855860000|2022-03-09 19:57:40|4280.98|4280.58|4280.98|4280.58|4281.36|4280.96|4280.86|4280.46|193
1646855870000|2022-03-09 19:57:50|4280.86|4280.46|4281.11|4280.71|4281.11|4280.71|4280.36|4279.96|199
1646855880000|2022-03-09 19:58:00|4280.86|4280.46|4281.11|4280.71|4281.23|4280.83|4280.61|4280.21|152
1646855890000|2022-03-09 19:58:10|4281.36|4280.96|4280.73|4280.33|4281.48|4281.08|4280.36|4279.96|837
1646855900000|2022-03-09 19:58:20|4281.11|4280.71|4279.61|4279.21|4281.36|4280.96|4279.61|4279.21|286
1646855910000|2022-03-09 19:58:30|4279.86|4279.46|4280.98|4280.58|4281.11|4280.71|4279.61|4279.21|126
1646855920000|2022-03-09 19:58:40|4281.11|4280.71|4280.11|4279.71|4281.36|4280.96|4279.86|4279.46|203
1646855930000|2022-03-09 19:58:50|4279.98|4279.58|4280.86|4280.46|4281.11|4280.71|4279.98|4279.58|128
1646855940000|2022-03-09 19:59:00|4281.11|4280.71|4280.98|4280.58|4281.36|4280.96|4280.86|4280.46|200
1646855950000|2022-03-09 19:59:10|4281.11|4280.71|4281.11|4280.71|4281.36|4280.96|4280.86|4280.46|113
1646855960000|2022-03-09 19:59:20|4281.36|4280.96|4279.86|4279.46|4281.36|4280.96|4279.86|4279.46|260
1646855970000|2022-03-09 19:59:30|4280.11|4279.71|4281.61|4281.21|4281.86|4281.46|4280.11|4279.71|177
1646855980000|2022-03-09 19:59:40|4281.86|4281.46|4280.86|4280.46|4281.86|4281.46|4280.86|4280.46|162
1646855990000|2022-03-09 19:59:50|4280.61|4280.21|4278.36|4277.96|4280.61|4280.21|4277.86|4277.46|543
1646856000000|2022-03-09 20:00:00|4278.98|4278.58|4280.11|4279.71|4280.23|4279.83|4278.11|4277.71|283
1646856010000|2022-03-09 20:00:10|4280.36|4279.96|4280.61|4280.21|4281.36|4280.96|4280.36|4279.96|321
1646856020000|2022-03-09 20:00:20|4280.36|4279.96|4280.61|4280.21|4280.73|4280.33|4279.61|4279.21|341
1646856030000|2022-03-09 20:00:30|4280.36|4279.96|4280.86|4280.46|4281.36|4280.96|4280.36|4279.96|265
1646856040000|2022-03-09 20:00:40|4280.73|4280.33|4279.86|4279.46|4280.73|4280.33|4279.36|4278.96|700
1646856050000|2022-03-09 20:00:50|4279.98|4279.58|4280.23|4279.83|4280.36|4279.96|4279.61|4279.21|237
1646856060000|2022-03-09 20:01:00|4280.36|4279.96|4278.61|4278.21|4280.61|4280.21|4278.36|4277.96|842
1646856070000|2022-03-09 20:01:10|4278.86|4278.46|4279.86|4279.46|4279.86|4279.46|4278.11|4277.71|351
1646856080000|2022-03-09 20:01:20|4280.36|4279.96|4279.86|4279.46|4280.36|4279.96|4279.61|4279.21|240
1646856090000|2022-03-09 20:01:30|4280.11|4279.71|4280.48|4280.08|4280.61|4280.21|4280.11|4279.71|90
1646856100000|2022-03-09 20:01:40|4280.61|4280.21|4279.86|4279.46|4280.61|4280.21|4279.86|4279.46|203
1646856110000|2022-03-09 20:01:50|4280.11|4279.71|4280.48|4280.08|4280.86|4280.46|4279.86|4279.46|170
1646856120000|2022-03-09 20:02:00|4280.61|4280.21|4280.11|4279.71|4280.86|4280.46|4279.61|4279.21|194
1646856130000|2022-03-09 20:02:10|4280.36|4279.96|4280.48|4280.08|4280.86|4280.46|4280.11|4279.71|155
1646856140000|2022-03-09 20:02:20|4280.36|4279.96|4280.11|4279.71|4280.73|4280.33|4279.61|4279.21|213
1646856150000|2022-03-09 20:02:30|4280.36|4279.96|4280.61|4280.21|4281.11|4280.71|4280.23|4279.83|214
1646856160000|2022-03-09 20:02:40|4280.86|4280.46|4281.11|4280.71|4281.36|4280.96|4280.86|4280.46|160
1646856170000|2022-03-09 20:02:50|4280.98|4280.58|4280.86|4280.46|4281.11|4280.71|4280.11|4279.71|185
1646856180000|2022-03-09 20:03:00|4281.11|4280.71|4281.48|4281.08|4281.86|4281.46|4281.11|4280.71|250
1646856190000|2022-03-09 20:03:10|4281.61|4281.21|4281.11|4280.71|4281.61|4281.21|4280.86|4280.46|118
1646856200000|2022-03-09 20:03:20|4280.98|4280.58|4280.73|4280.33|4281.11|4280.71|4280.73|4280.33|103
1646856210000|2022-03-09 20:03:30|4280.86|4280.46|4280.61|4280.21|4280.86|4280.46|4280.11|4279.71|1501
1646856220000|2022-03-09 20:03:40|4280.86|4280.46|4280.86|4280.46|4281.11|4280.71|4280.73|4280.33|82
1646856230000|2022-03-09 20:03:50|4280.61|4280.21|4279.86|4279.46|4280.86|4280.46|4279.36|4278.96|209
1646856240000|2022-03-09 20:04:00|4279.73|4279.33|4280.11|4279.71|4280.36|4279.96|4279.36|4278.96|184
1646856250000|2022-03-09 20:04:10|4280.36|4279.96|4280.36|4279.96|4280.86|4280.46|4280.36|4279.96|174
1646856260000|2022-03-09 20:04:20|4280.61|4280.21|4281.36|4280.96|4282.11|4281.71|4280.11|4279.71|422
1646856270000|2022-03-09 20:04:30|4281.48|4281.08|4281.61|4281.21|4281.73|4281.33|4281.36|4280.96|99
1646856280000|2022-03-09 20:04:40|4281.73|4281.33|4281.61|4281.21|4282.11|4281.71|4281.48|4281.08|193
1646856290000|2022-03-09 20:04:50|4281.48|4281.08|4281.61|4281.21|4281.86|4281.46|4281.36|4280.96|109
1646856300000|2022-03-09 20:05:00|4281.86|4281.46|4281.61|4281.21|4282.36|4281.96|4281.36|4280.96|291
1646856310000|2022-03-09 20:05:10|4281.86|4281.46|4282.11|4281.71|4282.61|4282.21|4281.61|4281.21|143
1646856320000|2022-03-09 20:05:20|4282.36|4281.96|4281.36|4280.96|4282.36|4281.96|4281.36|4280.96|240
1646856330000|2022-03-09 20:05:30|4281.61|4281.21|4281.73|4281.33|4281.86|4281.46|4281.36|4280.96|212
1646856340000|2022-03-09 20:05:40|4281.86|4281.46|4281.98|4281.58|4282.36|4281.96|4281.86|4281.46|263
1646856350000|2022-03-09 20:05:50|4281.86|4281.46|4282.61|4282.21|4282.61|4282.21|4281.61|4281.21|229
1646856360000|2022-03-09 20:06:00|4282.86|4282.46|4284.11|4283.71|4285.11|4284.71|4282.73|4282.33|794
1646856370000|2022-03-09 20:06:10|4284.23|4283.83|4284.11|4283.71|4284.86|4284.46|4284.11|4283.71|282
1646856380000|2022-03-09 20:06:20|4283.86|4283.46|4284.73|4284.33|4284.73|4284.33|4283.86|4283.46|157
1646856390000|2022-03-09 20:06:30|4284.61|4284.21|4284.61|4284.21|4284.86|4284.46|4284.36|4283.96|146
1646856400000|2022-03-09 20:06:40|4284.36|4283.96|4285.98|4285.58|4286.11|4285.71|4284.36|4283.96|310
1646856410000|2022-03-09 20:06:50|4285.86|4285.46|4286.36|4285.96|4287.61|4287.21|4285.86|4285.46|611
1646856420000|2022-03-09 20:07:00|4286.48|4286.08|4287.48|4287.08|4287.48|4287.08|4286.36|4285.96|210
1646856430000|2022-03-09 20:07:10|4287.36|4286.96|4288.86|4288.46|4288.86|4288.46|4287.36|4286.96|504
1646856440000|2022-03-09 20:07:20|4288.61|4288.21|4288.61|4288.21|4289.36|4288.96|4288.36|4287.96|724
1646856450000|2022-03-09 20:07:30|4288.86|4288.46|4288.61|4288.21|4289.11|4288.71|4288.61|4288.21|296
1646856460000|2022-03-09 20:07:40|4288.36|4287.96|4288.86|4288.46|4288.86|4288.46|4288.11|4287.71|162
1646856470000|2022-03-09 20:07:50|4288.61|4288.21|4288.86|4288.46|4289.11|4288.71|4288.48|4288.08|148
1646856480000|2022-03-09 20:08:00|4288.73|4288.33|4290.11|4289.71|4290.11|4289.71|4288.61|4288.21|303
1646856490000|2022-03-09 20:08:10|4289.98|4289.58|4289.86|4289.46|4290.48|4290.08|4289.61|4289.21|551
1646856500000|2022-03-09 20:08:20|4289.61|4289.21|4289.11|4288.71|4289.61|4289.21|4288.86|4288.46|535
1646856510000|2022-03-09 20:08:30|4289.61|4289.21|4289.86|4289.46|4290.11|4289.71|4289.36|4288.96|558
1646856520000|2022-03-09 20:08:40|4289.61|4289.21|4289.36|4288.96|4289.86|4289.46|4289.36|4288.96|246
1646856530000|2022-03-09 20:08:50|4289.61|4289.21|4290.86|4290.46|4290.86|4290.46|4289.61|4289.21|452
1646856540000|2022-03-09 20:09:00|4290.61|4290.21|4289.98|4289.58|4290.73|4290.33|4289.61|4289.21|249
1646856550000|2022-03-09 20:09:10|4290.11|4289.71|4290.11|4289.71|4290.61|4290.21|4289.61|4289.21|420
1646856560000|2022-03-09 20:09:20|4290.36|4289.96|4289.86|4289.46|4290.61|4290.21|4289.86|4289.46|120
1646856570000|2022-03-09 20:09:30|4289.61|4289.21|4290.73|4290.33|4290.86|4290.46|4289.61|4289.21|202
1646856580000|2022-03-09 20:09:40|4290.86|4290.46|4291.36|4290.96|4291.36|4290.96|4290.61|4290.21|491
1646856590000|2022-03-09 20:09:50|4291.11|4290.71|4291.73|4291.33|4291.73|4291.33|4290.86|4290.46|654
1646856600000|2022-03-09 20:10:00|4291.61|4291.21|4293.86|4293.46|4295.36|4294.96|4291.61|4291.21|4185
1646856610000|2022-03-09 20:10:10|4293.61|4293.21|4291.86|4291.46|4293.86|4293.46|4291.36|4290.96|1242
1646856620000|2022-03-09 20:10:20|4291.61|4291.21|4292.11|4291.71|4292.36|4291.96|4291.23|4290.83|750
1646856630000|2022-03-09 20:10:30|4292.36|4291.96|4291.86|4291.46|4292.61|4292.21|4291.86|4291.46|296
1646856640000|2022-03-09 20:10:40|4292.11|4291.71|4292.86|4292.46|4292.86|4292.46|4292.11|4291.71|260
1646856650000|2022-03-09 20:10:50|4292.61|4292.21|4292.36|4291.96|4292.73|4292.33|4292.36|4291.96|152
1646856660000|2022-03-09 20:11:00|4292.48|4292.08|4292.36|4291.96|4292.61|4292.21|4291.86|4291.46|331
1646856670000|2022-03-09 20:11:10|4292.11|4291.71|4290.61|4290.21|4292.11|4291.71|4290.11|4289.71|597
1646856680000|2022-03-09 20:11:20|4290.36|4289.96|4289.86|4289.46|4290.61|4290.21|4289.86|4289.46|299
1646856690000|2022-03-09 20:11:30|4289.36|4288.96|4290.61|4290.21|4291.11|4290.71|4289.36|4288.96|404
1646856700000|2022-03-09 20:11:40|4290.86|4290.46|4290.23|4289.83|4291.11|4290.71|4290.11|4289.71|194
1646856710000|2022-03-09 20:11:50|4290.11|4289.71|4290.73|4290.33|4290.86|4290.46|4289.86|4289.46|440
1646856720000|2022-03-09 20:12:00|4290.61|4290.21|4290.36|4289.96|4291.11|4290.71|4290.11|4289.71|186
1646856730000|2022-03-09 20:12:10|4290.11|4289.71|4291.61|4291.21|4291.61|4291.21|4290.11|4289.71|259
1646856740000|2022-03-09 20:12:20|4291.36|4290.96|4292.11|4291.71|4292.36|4291.96|4291.36|4290.96|512
1646856750000|2022-03-09 20:12:30|4291.11|4290.71|4290.36|4289.96|4291.11|4290.71|4290.11|4289.71|467
1646856760000|2022-03-09 20:12:40|4290.61|4290.21|4290.61|4290.21|4290.61|4290.21|4290.36|4289.96|117
1646856770000|2022-03-09 20:12:50|4290.73|4290.33|4290.36|4289.96|4290.86|4290.46|4290.36|4289.96|238
1646856780000|2022-03-09 20:13:00|4290.11|4289.71|4291.61|4291.21|4291.86|4291.46|4289.98|4289.58|1075
1646856790000|2022-03-09 20:13:10|4291.36|4290.96|4291.61|4291.21|4291.86|4291.46|4291.11|4290.71|214
1646856800000|2022-03-09 20:13:20|4291.86|4291.46|4292.11|4291.71|4292.86|4292.46|4291.86|4291.46|589
1646856810000|2022-03-09 20:13:30|4291.86|4291.46|4292.11|4291.71|4292.36|4291.96|4291.86|4291.46|144
1646856820000|2022-03-09 20:13:40|4291.86|4291.46|4293.36|4292.96|4293.61|4293.21|4291.86|4291.46|566
1646856830000|2022-03-09 20:13:50|4293.11|4292.71|4292.86|4292.46|4293.11|4292.71|4292.61|4292.21|255
1646856840000|2022-03-09 20:14:00|4293.11|4292.71|4292.36|4291.96|4294.11|4293.71|4292.23|4291.83|1733
1646856850000|2022-03-09 20:14:10|4292.61|4292.21|4292.11|4291.71|4293.11|4292.71|4292.11|4291.71|849
1646856860000|2022-03-09 20:14:20|4292.23|4291.83|4292.86|4292.46|4293.36|4292.96|4292.11|4291.71|272
1646856870000|2022-03-09 20:14:30|4292.61|4292.21|4292.36|4291.96|4293.11|4292.71|4292.11|4291.71|308
1646856880000|2022-03-09 20:14:40|4292.61|4292.21|4292.48|4292.08|4292.61|4292.21|4292.11|4291.71|205
1646856890000|2022-03-09 20:14:50|4292.36|4291.96|4293.11|4292.71|4293.11|4292.71|4292.36|4291.96|273
1646856900000|2022-03-09 20:15:00|4293.61|4293.21|4294.61|4294.21|4294.86|4294.46|4293.61|4293.21|1256
1646856910000|2022-03-09 20:15:10|4294.86|4294.46|4294.61|4294.21|4295.11|4294.71|4294.61|4294.21|520
1646856920000|2022-03-09 20:15:20|4294.36|4293.96|4291.61|4291.21|4294.86|4294.46|4291.61|4291.21|2184
1646856930000|2022-03-09 20:15:30|4291.11|4290.71|4290.98|4290.58|4291.86|4291.46|4290.98|4290.58|485
1646856940000|2022-03-09 20:15:40|4290.86|4290.46|4291.11|4290.71|4291.61|4291.21|4290.86|4290.46|266
1646856950000|2022-03-09 20:15:50|4291.36|4290.96|4290.48|4290.08|4291.61|4291.21|4290.36|4289.96|307
1646856960000|2022-03-09 20:16:00|4290.36|4289.96|4290.86|4290.46|4290.86|4290.46|4290.36|4289.96|180
1646856970000|2022-03-09 20:16:10|4290.61|4290.21|4291.36|4290.96|4291.36|4290.96|4290.61|4290.21|195
1646856980000|2022-03-09 20:16:20|4291.61|4291.21|4291.11|4290.71|4291.61|4291.21|4291.11|4290.71|150
1646856990000|2022-03-09 20:16:30|4290.61|4290.21|4290.61|4290.21|4290.86|4290.46|4290.36|4289.96|185
1646857000000|2022-03-09 20:16:40|4290.48|4290.08|4290.61|4290.21|4290.61|4290.21|4290.36|4289.96|144
1646857010000|2022-03-09 20:16:50|4290.86|4290.46|4291.36|4290.96|4291.36|4290.96|4290.86|4290.46|242
1646857020000|2022-03-09 20:17:00|4291.11|4290.71|4290.61|4290.21|4291.11|4290.71|4290.36|4289.96|364
1646857030000|2022-03-09 20:17:10|4290.86|4290.46|4290.61|4290.21|4290.86|4290.46|4290.36|4289.96|130
1646857040000|2022-03-09 20:17:20|4290.86|4290.46|4290.61|4290.21|4290.86|4290.46|4290.61|4290.21|153
1646857050000|2022-03-09 20:17:30|4290.36|4289.96|4290.11|4289.71|4290.61|4290.21|4290.11|4289.71|213
1646857060000|2022-03-09 20:17:40|4290.23|4289.83|4290.86|4290.46|4290.86|4290.46|4290.11|4289.71|97
1646857070000|2022-03-09 20:17:50|4291.11|4290.71|4291.11|4290.71|4291.11|4290.71|4290.86|4290.46|110
1646857080000|2022-03-09 20:18:00|4291.36|4290.96|4290.61|4290.21|4291.36|4290.96|4290.36|4289.96|221
1646857090000|2022-03-09 20:18:10|4290.36|4289.96|4290.61|4290.21|4290.86|4290.46|4290.36|4289.96|128
1646857100000|2022-03-09 20:18:20|4290.36|4289.96|4288.48|4288.08|4290.61|4290.21|4288.11|4287.71|490
1646857110000|2022-03-09 20:18:30|4288.36|4287.96|4288.36|4287.96|4288.61|4288.21|4287.23|4286.83|412
1646857120000|2022-03-09 20:18:40|4288.61|4288.21|4289.23|4288.83|4289.86|4289.46|4288.61|4288.21|285
1646857130000|2022-03-09 20:18:50|4289.36|4288.96|4289.86|4289.46|4290.11|4289.71|4288.61|4288.21|352
1646857140000|2022-03-09 20:19:00|4290.11|4289.71|4289.86|4289.46|4290.11|4289.71|4288.86|4288.46|251
1646857150000|2022-03-09 20:19:10|4289.61|4289.21|4290.86|4290.46|4290.98|4290.58|4289.36|4288.96|168
1646857160000|2022-03-09 20:19:20|4290.98|4290.58|4292.11|4291.71|4292.11|4291.71|4290.86|4290.46|297
1646857170000|2022-03-09 20:19:30|4292.36|4291.96|4292.36|4291.96|4292.61|4292.21|4291.61|4291.21|479
1646857180000|2022-03-09 20:19:40|4292.11|4291.71|4292.11|4291.71|4292.36|4291.96|4291.61|4291.21|371
1646857190000|2022-03-09 20:19:50|4292.36|4291.96|4291.11|4290.71|4292.36|4291.96|4290.98|4290.58|252
1646857200000|2022-03-09 20:20:00|4290.95|4290.55|4290.95|4290.55|4291.45|4291.05|4290.7|4290.3|218
1646857210000|2022-03-09 20:20:10|4291.07|4290.67|4291.2|4290.8|4291.7|4291.3|4290.7|4290.3|393
1646857220000|2022-03-09 20:20:20|4290.82|4290.42|4291.7|4291.3|4291.7|4291.3|4290.82|4290.42|297
1646857230000|2022-03-09 20:20:30|4291.82|4291.42|4292.7|4292.3|4292.7|4292.3|4291.7|4291.3|413
1646857240000|2022-03-09 20:20:40|4292.45|4292.05|4293.7|4293.3|4293.7|4293.3|4292.45|4292.05|557
1646857250000|2022-03-09 20:20:50|4293.45|4293.05|4293.45|4293.05|4293.7|4293.3|4293.32|4292.92|231
1646857260000|2022-03-09 20:21:00|4294.2|4293.8|4294.7|4294.3|4294.7|4294.3|4293.7|4293.3|427
1646857270000|2022-03-09 20:21:10|4294.82|4294.42|4294.2|4293.8|4295.2|4294.8|4294.2|4293.8|530
1646857280000|2022-03-09 20:21:20|4294.45|4294.05|4294.45|4294.05|4294.7|4294.3|4294.2|4293.8|176
1646857290000|2022-03-09 20:21:30|4294.7|4294.3|4293.7|4293.3|4294.7|4294.3|4293.45|4293.05|285
1646857300000|2022-03-09 20:21:40|4293.45|4293.05|4293.82|4293.42|4293.95|4293.55|4293.45|4293.05|119
1646857310000|2022-03-09 20:21:50|4293.7|4293.3|4293.2|4292.8|4294.45|4294.05|4293.2|4292.8|291
1646857320000|2022-03-09 20:22:00|4293.45|4293.05|4292.2|4291.8|4293.45|4293.05|4291.57|4291.17|445
1646857330000|2022-03-09 20:22:10|4292.45|4292.05|4293.45|4293.05|4293.45|4293.05|4292.45|4292.05|225
1646857340000|2022-03-09 20:22:20|4293.57|4293.17|4294.2|4293.8|4294.2|4293.8|4293.45|4293.05|237
1646857350000|2022-03-09 20:22:30|4293.95|4293.55|4294.7|4294.3|4294.95|4294.55|4293.82|4293.42|253
1646857360000|2022-03-09 20:22:40|4294.82|4294.42|4294.2|4293.8|4294.95|4294.55|4293.95|4293.55|417
1646857370000|2022-03-09 20:22:50|4294.45|4294.05|4294.45|4294.05|4294.7|4294.3|4294.45|4294.05|177
1646857380000|2022-03-09 20:23:00|4294.2|4293.8|4294.2|4293.8|4294.95|4294.55|4293.95|4293.55|223
1646857390000|2022-03-09 20:23:10|4293.45|4293.05|4293.95|4293.55|4294.2|4293.8|4292.95|4292.55|597
1646857400000|2022-03-09 20:23:20|4294.2|4293.8|4294.45|4294.05|4294.45|4294.05|4293.7|4293.3|264
1646857410000|2022-03-09 20:23:30|4294.2|4293.8|4293.95|4293.55|4294.32|4293.92|4293.95|4293.55|278
1646857420000|2022-03-09 20:23:40|4293.7|4293.3|4294.45|4294.05|4294.45|4294.05|4293.7|4293.3|221
1646857430000|2022-03-09 20:23:50|4294.7|4294.3|4294.95|4294.55|4295.32|4294.92|4294.7|4294.3|485
1646857440000|2022-03-09 20:24:00|4294.7|4294.3|4294.45|4294.05|4294.7|4294.3|4293.95|4293.55|234
1646857450000|2022-03-09 20:24:10|4294.2|4293.8|4294.7|4294.3|4294.7|4294.3|4294.2|4293.8|117
1646857460000|2022-03-09 20:24:20|4294.95|4294.55|4295.2|4294.8|4295.2|4294.8|4294.7|4294.3|216
1646857470000|2022-03-09 20:24:30|4295.7|4295.3|4295.7|4295.3|4295.95|4295.55|4295.57|4295.17|455
1646857480000|2022-03-09 20:24:40|4295.95|4295.55|4293.45|4293.05|4295.95|4295.55|4292.95|4292.55|1439
1646857490000|2022-03-09 20:24:50|4293.2|4292.8|4292.95|4292.55|4293.95|4293.55|4292.95|4292.55|239
1646857500000|2022-03-09 20:25:00|4293.2|4292.8|4293.7|4293.3|4293.7|4293.3|4292.2|4291.8|476
1646857510000|2022-03-09 20:25:10|4293.95|4293.55|4293.45|4293.05|4293.95|4293.55|4293.45|4293.05|366
1646857520000|2022-03-09 20:25:20|4293.7|4293.3|4292.2|4291.8|4293.7|4293.3|4292.2|4291.8|560
1646857530000|2022-03-09 20:25:30|4291.95|4291.55|4290.7|4290.3|4291.95|4291.55|4290.7|4290.3|363
1646857540000|2022-03-09 20:25:40|4290.95|4290.55|4291.95|4291.55|4291.95|4291.55|4290.7|4290.3|210
1646857550000|2022-03-09 20:25:50|4292.2|4291.8|4292.45|4292.05|4292.7|4292.3|4291.95|4291.55|167
1646857560000|2022-03-09 20:26:00|4292.95|4292.55|4292.57|4292.17|4293.45|4293.05|4292.45|4292.05|299
1646857570000|2022-03-09 20:26:10|4292.7|4292.3|4291.95|4291.55|4293.2|4292.8|4291.95|4291.55|273
1646857580000|2022-03-09 20:26:20|4291.7|4291.3|4291.82|4291.42|4291.95|4291.55|4290.95|4290.55|192
1646857590000|2022-03-09 20:26:30|4291.7|4291.3|4291.32|4290.92|4291.95|4291.55|4291.2|4290.8|208
1646857600000|2022-03-09 20:26:40|4291.2|4290.8|4290.7|4290.3|4291.7|4291.3|4290.7|4290.3|187
1646857610000|2022-03-09 20:26:50|4290.82|4290.42|4291.2|4290.8|4291.45|4291.05|4290.82|4290.42|211
1646857620000|2022-03-09 20:27:00|4290.95|4290.55|4291.7|4291.3|4291.7|4291.3|4290.7|4290.3|323
1646857630000|2022-03-09 20:27:10|4291.95|4291.55|4291.7|4291.3|4291.95|4291.55|4291.57|4291.17|195
1646857640000|2022-03-09 20:27:20|4291.95|4291.55|4291.95|4291.55|4291.95|4291.55|4291.2|4290.8|512
1646857650000|2022-03-09 20:27:30|4292.45|4292.05|4291.7|4291.3|4292.45|4292.05|4291.7|4291.3|383
1646857660000|2022-03-09 20:27:40|4291.45|4291.05|4291.95|4291.55|4292.2|4291.8|4291.45|4291.05|165
1646857670000|2022-03-09 20:27:50|4292.2|4291.8|4292.2|4291.8|4292.45|4292.05|4291.95|4291.55|124
1646857680000|2022-03-09 20:28:00|4292.45|4292.05|4291.45|4291.05|4293.2|4292.8|4291.45|4291.05|289
1646857690000|2022-03-09 20:28:10|4291.7|4291.3|4291.45|4291.05|4291.7|4291.3|4290.7|4290.3|222
1646857700000|2022-03-09 20:28:20|4291.7|4291.3|4291.45|4291.05|4291.7|4291.3|4291.2|4290.8|156
1646857710000|2022-03-09 20:28:30|4290.7|4290.3|4290.2|4289.8|4290.7|4290.3|4289.95|4289.55|451
1646857720000|2022-03-09 20:28:40|4289.7|4289.3|4290.2|4289.8|4290.2|4289.8|4289.45|4289.05|392
1646857730000|2022-03-09 20:28:50|4289.95|4289.55|4291.2|4290.8|4291.2|4290.8|4289.82|4289.42|210
1646857740000|2022-03-09 20:29:00|4291.45|4291.05|4291.45|4291.05|4291.82|4291.42|4290.95|4290.55|302
1646857750000|2022-03-09 20:29:10|4291.7|4291.3|4291.7|4291.3|4292.2|4291.8|4291.32|4290.92|378
1646857760000|2022-03-09 20:29:20|4291.45|4291.05|4290.95|4290.55|4292.45|4292.05|4290.7|4290.3|414
1646857770000|2022-03-09 20:29:30|4291.2|4290.8|4291.95|4291.55|4292.2|4291.8|4291.2|4290.8|213
1646857780000|2022-03-09 20:29:40|4291.7|4291.3|4292.7|4292.3|4292.95|4292.55|4291.7|4291.3|608
1646857790000|2022-03-09 20:29:50|4292.82|4292.42|4292.7|4292.3|4293.45|4293.05|4292.7|4292.3|333
1646857800000|2022-03-09 20:30:00|4292.95|4292.55|4294.95|4294.55|4295.45|4295.05|4292.95|4292.55|764
1646857810000|2022-03-09 20:30:10|4294.7|4294.3|4294.45|4294.05|4295.2|4294.8|4294.45|4294.05|378
1646857820000|2022-03-09 20:30:20|4294.7|4294.3|4293.7|4293.3|4294.95|4294.55|4293.7|4293.3|340
1646857830000|2022-03-09 20:30:30|4293.82|4293.42|4293.95|4293.55|4294.2|4293.8|4293.45|4293.05|310
1646857840000|2022-03-09 20:30:40|4294.07|4293.67|4294.45|4294.05|4294.7|4294.3|4293.95|4293.55|565
1646857850000|2022-03-09 20:30:50|4294.7|4294.3|4294.7|4294.3|4294.95|4294.55|4294.45|4294.05|153
1646857860000|2022-03-09 20:31:00|4294.45|4294.05|4294.7|4294.3|4295.7|4295.3|4294.45|4294.05|896
1646857870000|2022-03-09 20:31:10|4294.95|4294.55|4295.7|4295.3|4295.7|4295.3|4294.95|4294.55|230
1646857880000|2022-03-09 20:31:20|4295.57|4295.17|4295.45|4295.05|4295.7|4295.3|4295.2|4294.8|186
1646857890000|2022-03-09 20:31:30|4295.7|4295.3|4295.7|4295.3|4296.2|4295.8|4295.45|4295.05|496
1646857900000|2022-03-09 20:31:40|4295.95|4295.55|4294.82|4294.42|4295.95|4295.55|4294.45|4294.05|341
1646857910000|2022-03-09 20:31:50|4294.45|4294.05|4293.95|4293.55|4294.7|4294.3|4293.7|4293.3|390
1646857920000|2022-03-09 20:32:00|4294.07|4293.67|4295.95|4295.55|4295.95|4295.55|4294.07|4293.67|333
1646857930000|2022-03-09 20:32:10|4295.7|4295.3|4295.95|4295.55|4295.95|4295.55|4295.2|4294.8|238
1646857940000|2022-03-09 20:32:20|4296.07|4295.67|4296.45|4296.05|4296.82|4296.42|4295.95|4295.55|540
1646857950000|2022-03-09 20:32:30|4296.2|4295.8|4296.95|4296.55|4296.95|4296.55|4296.2|4295.8|592
1646857960000|2022-03-09 20:32:40|4297.45|4297.05|4296.7|4296.3|4298.2|4297.8|4296.57|4296.17|1229
1646857970000|2022-03-09 20:32:50|4296.45|4296.05|4298.2|4297.8|4298.2|4297.8|4296.45|4296.05|685
1646857980000|2022-03-09 20:33:00|4298.07|4297.67|4298.45|4298.05|4298.57|4298.17|4297.7|4297.3|686
1646857990000|2022-03-09 20:33:10|4298.7|4298.3|4299.7|4299.3|4300.2|4299.8|4298.45|4298.05|1300
1646858000000|2022-03-09 20:33:20|4299.45|4299.05|4298.45|4298.05|4299.45|4299.05|4298.07|4297.67|577
1646858010000|2022-03-09 20:33:30|4298.32|4297.92|4296.7|4296.3|4298.45|4298.05|4296.7|4296.3|459
1646858020000|2022-03-09 20:33:40|4296.45|4296.05|4296.45|4296.05|4296.95|4296.55|4296.45|4296.05|375
1646858030000|2022-03-09 20:33:50|4296.7|4296.3|4295.7|4295.3|4296.7|4296.3|4295.7|4295.3|583
1646858040000|2022-03-09 20:34:00|4295.45|4295.05|4296.95|4296.55|4297.2|4296.8|4294.95|4294.55|922
1646858050000|2022-03-09 20:34:10|4296.82|4296.42|4296.57|4296.17|4297.45|4297.05|4296.57|4296.17|365
1646858060000|2022-03-09 20:34:20|4296.7|4296.3|4295.95|4295.55|4296.7|4296.3|4295.95|4295.55|375
1646858070000|2022-03-09 20:34:30|4296.2|4295.8|4295.7|4295.3|4296.2|4295.8|4295.45|4295.05|251
1646858080000|2022-03-09 20:34:40|4295.57|4295.17|4295.7|4295.3|4295.7|4295.3|4294.45|4294.05|468
1646858090000|2022-03-09 20:34:50|4295.45|4295.05|4296.2|4295.8|4296.7|4296.3|4295.45|4295.05|324
1646858100000|2022-03-09 20:35:00|4295.95|4295.55|4295.2|4294.8|4295.95|4295.55|4294.7|4294.3|526
1646858110000|2022-03-09 20:35:10|4294.95|4294.55|4294.45|4294.05|4295.2|4294.8|4294.45|4294.05|425
1646858120000|2022-03-09 20:35:20|4294.7|4294.3|4295.2|4294.8|4295.45|4295.05|4294.2|4293.8|426
1646858130000|2022-03-09 20:35:30|4295.7|4295.3|4295.57|4295.17|4295.7|4295.3|4295.45|4295.05|199
1646858140000|2022-03-09 20:35:40|4296.2|4295.8|4296.45|4296.05|4296.95|4296.55|4296.2|4295.8|296
1646858150000|2022-03-09 20:35:50|4296.57|4296.17|4296.2|4295.8|4296.7|4296.3|4296.2|4295.8|214
1646858160000|2022-03-09 20:36:00|4295.7|4295.3|4295.45|4295.05|4295.7|4295.3|4294.95|4294.55|491
1646858170000|2022-03-09 20:36:10|4295.7|4295.3|4294.45|4294.05|4295.95|4295.55|4294.2|4293.8|261
1646858180000|2022-03-09 20:36:20|4294.7|4294.3|4295.82|4295.42|4296.2|4295.8|4294.2|4293.8|218
1646858190000|2022-03-09 20:36:30|4295.95|4295.55|4294.95|4294.55|4295.95|4295.55|4294.7|4294.3|285
1646858200000|2022-03-09 20:36:40|4295.2|4294.8|4294.2|4293.8|4295.2|4294.8|4294.2|4293.8|275
1646858210000|2022-03-09 20:36:50|4293.95|4293.55|4293.95|4293.55|4294.45|4294.05|4293.7|4293.3|361
1646858220000|2022-03-09 20:37:00|4294.2|4293.8|4293.7|4293.3|4294.7|4294.3|4293.2|4292.8|442
1646858230000|2022-03-09 20:37:10|4293.95|4293.55|4292.95|4292.55|4294.07|4293.67|4292.7|4292.3|416
1646858240000|2022-03-09 20:37:20|4292.82|4292.42|4293.7|4293.3|4294.2|4293.8|4292.82|4292.42|256
1646858250000|2022-03-09 20:37:30|4293.95|4293.55|4293.95|4293.55|4294.2|4293.8|4293.45|4293.05|207
1646858260000|2022-03-09 20:37:40|4293.82|4293.42|4293.2|4292.8|4293.95|4293.55|4292.7|4292.3|318
1646858270000|2022-03-09 20:37:50|4292.95|4292.55|4292.95|4292.55|4293.45|4293.05|4292.45|4292.05|372
1646858280000|2022-03-09 20:38:00|4293.2|4292.8|4293.2|4292.8|4293.45|4293.05|4292.7|4292.3|327
1646858290000|2022-03-09 20:38:10|4293.45|4293.05|4292.45|4292.05|4293.45|4293.05|4292.45|4292.05|150
1646858300000|2022-03-09 20:38:20|4292.95|4292.55|4293.45|4293.05|4293.7|4293.3|4292.45|4292.05|245
1646858310000|2022-03-09 20:38:30|4293.7|4293.3|4292.7|4292.3|4293.7|4293.3|4292.7|4292.3|222
1646858320000|2022-03-09 20:38:40|4292.95|4292.55|4292.95|4292.55|4293.2|4292.8|4292.2|4291.8|160
1646858330000|2022-03-09 20:38:50|4292.82|4292.42|4293.7|4293.3|4293.7|4293.3|4292.82|4292.42|126
1646858340000|2022-03-09 20:39:00|4293.95|4293.55|4292.7|4292.3|4294.2|4293.8|4292.7|4292.3|244
1646858350000|2022-03-09 20:39:10|4292.45|4292.05|4292.7|4292.3|4292.7|4292.3|4291.95|4291.55|291
1646858360000|2022-03-09 20:39:20|4292.45|4292.05|4290.7|4290.3|4292.45|4292.05|4290.45|4290.05|1533
1646858370000|2022-03-09 20:39:30|4290.57|4290.17|4289.82|4289.42|4290.7|4290.3|4289.45|4289.05|529
1646858380000|2022-03-09 20:39:40|4289.95|4289.55|4289.2|4288.8|4290.2|4289.8|4289.2|4288.8|614
1646858390000|2022-03-09 20:39:50|4288.95|4288.55|4288.95|4288.55|4288.95|4288.55|4288.45|4288.05|469
1646858400000|2022-03-09 20:40:00|4288.7|4288.3|4289.95|4289.55|4289.95|4289.55|4287.82|4287.42|782
1646858410000|2022-03-09 20:40:10|4290.07|4289.67|4291.07|4290.67|4291.45|4291.05|4290.07|4289.67|533
1646858420000|2022-03-09 20:40:20|4291.2|4290.8|4290.95|4290.55|4291.2|4290.8|4290.32|4289.92|215
1646858430000|2022-03-09 20:40:30|4291.07|4290.67|4292.45|4292.05|4292.45|4292.05|4290.95|4290.55|437
1646858440000|2022-03-09 20:40:40|4292.7|4292.3|4293.7|4293.3|4293.7|4293.3|4292.2|4291.8|541
1646858450000|2022-03-09 20:40:50|4293.95|4293.55|4293.7|4293.3|4294.2|4293.8|4293.45|4293.05|755
1646858460000|2022-03-09 20:41:00|4293.95|4293.55|4292.57|4292.17|4293.95|4293.55|4292.2|4291.8|589
1646858470000|2022-03-09 20:41:10|4292.7|4292.3|4292.45|4292.05|4293.7|4293.3|4292.32|4291.92|408
1646858480000|2022-03-09 20:41:20|4292.2|4291.8|4292.32|4291.92|4292.7|4292.3|4291.95|4291.55|209
1646858490000|2022-03-09 20:41:30|4292.2|4291.8|4290.95|4290.55|4292.45|4292.05|4290.95|4290.55|242
1646858500000|2022-03-09 20:41:40|4290.82|4290.42|4291.95|4291.55|4291.95|4291.55|4290.45|4290.05|224
1646858510000|2022-03-09 20:41:50|4292.07|4291.67|4291.7|4291.3|4292.45|4292.05|4291.45|4291.05|276
1646858520000|2022-03-09 20:42:00|4291.45|4291.05|4290.2|4289.8|4291.45|4291.05|4289.82|4289.42|518
1646858530000|2022-03-09 20:42:10|4289.95|4289.55|4289.45|4289.05|4290.07|4289.67|4289.2|4288.8|341
1646858540000|2022-03-09 20:42:20|4289.7|4289.3|4289.82|4289.42|4290.07|4289.67|4289.7|4289.3|213
1646858550000|2022-03-09 20:42:30|4289.95|4289.55|4289.45|4289.05|4289.95|4289.55|4289.2|4288.8|200
1646858560000|2022-03-09 20:42:40|4289.2|4288.8|4289.95|4289.55|4289.95|4289.55|4288.95|4288.55|441
1646858570000|2022-03-09 20:42:50|4289.82|4289.42|4290.45|4290.05|4291.2|4290.8|4289.82|4289.42|431
1646858580000|2022-03-09 20:43:00|4290.7|4290.3|4290.57|4290.17|4290.7|4290.3|4290.07|4289.67|261
1646858590000|2022-03-09 20:43:10|4290.45|4290.05|4291.7|4291.3|4291.95|4291.55|4290.2|4289.8|296
1646858600000|2022-03-09 20:43:20|4291.82|4291.42|4291.32|4290.92|4291.82|4291.42|4290.95|4290.55|192
1646858610000|2022-03-09 20:43:30|4291.45|4291.05|4291.2|4290.8|4291.82|4291.42|4290.7|4290.3|304
1646858620000|2022-03-09 20:43:40|4291.45|4291.05|4291.95|4291.55|4292.45|4292.05|4290.95|4290.55|281
1646858630000|2022-03-09 20:43:50|4292.2|4291.8|4291.45|4291.05|4292.2|4291.8|4291.45|4291.05|166
1646858640000|2022-03-09 20:44:00|4291.95|4291.55|4290.07|4289.67|4291.95|4291.55|4289.95|4289.55|611
1646858650000|2022-03-09 20:44:10|4290.2|4289.8|4291.2|4290.8|4291.32|4290.92|4290.2|4289.8|237
1646858660000|2022-03-09 20:44:20|4290.95|4290.55|4290.07|4289.67|4291.2|4290.8|4290.07|4289.67|283
1646858670000|2022-03-09 20:44:30|4289.95|4289.55|4289.95|4289.55|4290.95|4290.55|4289.95|4289.55|157
1646858680000|2022-03-09 20:44:40|4289.7|4289.3|4290.57|4290.17|4290.7|4290.3|4289.45|4289.05|306
1646858690000|2022-03-09 20:44:50|4290.95|4290.55|4291.45|4291.05|4291.7|4291.3|4290.82|4290.42|348
1646858700000|2022-03-09 20:45:00|4291.2|4290.8|4293.45|4293.05|4293.45|4293.05|4290.95|4290.55|700
1646858710000|2022-03-09 20:45:10|4293.2|4292.8|4293.7|4293.3|4293.7|4293.3|4291.95|4291.55|632
1646858720000|2022-03-09 20:45:20|4294.7|4294.3|4293.2|4292.8|4294.95|4294.55|4293.2|4292.8|752
1646858730000|2022-03-09 20:45:30|4292.95|4292.55|4291.95|4291.55|4293.07|4292.67|4291.45|4291.05|585
1646858740000|2022-03-09 20:45:40|4291.7|4291.3|4290.2|4289.8|4291.82|4291.42|4290.2|4289.8|212
1646858750000|2022-03-09 20:45:50|4290.45|4290.05|4292.2|4291.8|4292.45|4292.05|4290.2|4289.8|361
1646858760000|2022-03-09 20:46:00|4291.95|4291.55|4292.2|4291.8|4293.2|4292.8|4291.95|4291.55|380
1646858770000|2022-03-09 20:46:10|4291.95|4291.55|4290.95|4290.55|4291.95|4291.55|4290.95|4290.55|222
1646858780000|2022-03-09 20:46:20|4291.2|4290.8|4292.2|4291.8|4292.2|4291.8|4291.2|4290.8|390
1646858790000|2022-03-09 20:46:30|4292.07|4291.67|4291.7|4291.3|4292.45|4292.05|4291.7|4291.3|341
1646858800000|2022-03-09 20:46:40|4291.45|4291.05|4291.57|4291.17|4292.45|4292.05|4291.45|4291.05|408
1646858810000|2022-03-09 20:46:50|4291.45|4291.05|4291.95|4291.55|4292.2|4291.8|4291.45|4291.05|262
1646858820000|2022-03-09 20:47:00|4291.7|4291.3|4291.7|4291.3|4292.2|4291.8|4291.2|4290.8|356
1646858830000|2022-03-09 20:47:10|4291.45|4291.05|4290.2|4289.8|4291.95|4291.55|4290.2|4289.8|432
1646858840000|2022-03-09 20:47:20|4290.95|4290.55|4290.45|4290.05|4291.57|4291.17|4290.45|4290.05|459
1646858850000|2022-03-09 20:47:30|4290.7|4290.3|4290.7|4290.3|4290.7|4290.3|4289.45|4289.05|351
1646858860000|2022-03-09 20:47:40|4290.45|4290.05|4291.07|4290.67|4291.2|4290.8|4290.2|4289.8|250
1646858870000|2022-03-09 20:47:50|4291.2|4290.8|4291.2|4290.8|4292.2|4291.8|4290.95|4290.55|588
1646858880000|2022-03-09 20:48:00|4291.45|4291.05|4290.45|4290.05|4291.45|4291.05|4288.95|4288.55|525
1646858890000|2022-03-09 20:48:10|4290.7|4290.3|4289.95|4289.55|4290.7|4290.3|4289.45|4289.05|652
1646858900000|2022-03-09 20:48:20|4289.7|4289.3|4289.45|4289.05|4290.2|4289.8|4289.45|4289.05|201
1646858910000|2022-03-09 20:48:30|4289.2|4288.8|4290.2|4289.8|4290.7|4290.3|4288.95|4288.55|304
1646858920000|2022-03-09 20:48:40|4290.45|4290.05|4288.95|4288.55|4290.45|4290.05|4288.7|4288.3|405
1646858930000|2022-03-09 20:48:50|4286.7|4286.3|4286.2|4285.8|4286.95|4286.55|4286.2|4285.8|3125
1646858940000|2022-03-09 20:49:00|4283.2|4282.8|4284.95|4284.55|4285.95|4285.55|4283.2|4282.8|3279
1646858950000|2022-03-09 20:49:10|4284.7|4284.3|4283.45|4283.05|4285.2|4284.8|4283.2|4282.8|945
1646858960000|2022-03-09 20:49:20|4283.32|4282.92|4284.32|4283.92|4284.32|4283.92|4282.7|4282.3|1059
1646858970000|2022-03-09 20:49:30|4284.45|4284.05|4286.07|4285.67|4286.45|4286.05|4284.45|4284.05|1065
1646858980000|2022-03-09 20:49:40|4285.95|4285.55|4285.95|4285.55|4286.7|4286.3|4285.45|4285.05|764
1646858990000|2022-03-09 20:49:50|4285.7|4285.3|4285.45|4285.05|4285.7|4285.3|4284.2|4283.8|801
1646859000000|2022-03-09 20:50:00|4286.2|4285.8|4286.95|4286.55|4289.95|4289.55|4286.2|4285.8|2588
1646859010000|2022-03-09 20:50:10|4287.2|4286.8|4287.95|4287.55|4288.57|4288.17|4287.2|4286.8|1406
1646859020000|2022-03-09 20:50:20|4288.07|4287.67|4285.82|4285.42|4289.45|4289.05|4285.7|4285.3|1112
1646859030000|2022-03-09 20:50:30|4285.45|4285.05|4286.7|4286.3|4286.7|4286.3|4284.7|4284.3|638
1646859040000|2022-03-09 20:50:40|4286.45|4286.05|4285.2|4284.8|4286.45|4286.05|4284.45|4284.05|696
1646859050000|2022-03-09 20:50:50|4284.95|4284.55|4281.7|4281.3|4285.2|4284.8|4281.7|4281.3|1180
1646859060000|2022-03-09 20:51:00|4281.45|4281.05|4281.45|4281.05|4281.7|4281.3|4279.95|4279.55|1612
1646859070000|2022-03-09 20:51:10|4281.2|4280.8|4279.45|4279.05|4281.45|4281.05|4279.2|4278.8|856
1646859080000|2022-03-09 20:51:20|4279.2|4278.8|4279.82|4279.42|4280.32|4279.92|4278.7|4278.3|1216
1646859090000|2022-03-09 20:51:30|4279.57|4279.17|4279.45|4279.05|4279.7|4279.3|4278.57|4278.17|796
1646859100000|2022-03-09 20:51:40|4279.7|4279.3|4278.2|4277.8|4279.95|4279.55|4278.2|4277.8|952
1646859110000|2022-03-09 20:51:50|4278.57|4278.17|4279.2|4278.8|4279.7|4279.3|4277.95|4277.55|773
1646859120000|2022-03-09 20:52:00|4278.7|4278.3|4278.45|4278.05|4279.2|4278.8|4277.45|4277.05|1335
1646859130000|2022-03-09 20:52:10|4277.95|4277.55|4275.95|4275.55|4278.7|4278.3|4275.2|4274.8|1398
1646859140000|2022-03-09 20:52:20|4275.82|4275.42|4275.57|4275.17|4275.95|4275.55|4275.2|4274.8|864
1646859150000|2022-03-09 20:52:30|4275.95|4275.55|4275.95|4275.55|4275.95|4275.55|4274.45|4274.05|1392
1646859160000|2022-03-09 20:52:40|4276.2|4275.8|4278.2|4277.8|4278.45|4278.05|4276.2|4275.8|1523
1646859170000|2022-03-09 20:52:50|4278.07|4277.67|4278.45|4278.05|4278.7|4278.3|4277.45|4277.05|1209
1646859180000|2022-03-09 20:53:00|4277.7|4277.3|4277.45|4277.05|4278.2|4277.8|4276.7|4276.3|1423
1646859190000|2022-03-09 20:53:10|4277.2|4276.8|4277.57|4277.17|4278.2|4277.8|4276.7|4276.3|1076
1646859200000|2022-03-09 20:53:20|4277.95|4277.55|4280.95|4280.55|4280.95|4280.55|4277.7|4277.3|1643
1646859210000|2022-03-09 20:53:30|4281.2|4280.8|4279.45|4279.05|4281.2|4280.8|4278.95|4278.55|1290
1646859220000|2022-03-09 20:53:40|4279.2|4278.8|4277.95|4277.55|4279.32|4278.92|4277.45|4277.05|642
1646859230000|2022-03-09 20:53:50|4278.07|4277.67|4279.45|4279.05|4279.7|4279.3|4277.95|4277.55|671
1646859240000|2022-03-09 20:54:00|4279.2|4278.8|4278.45|4278.05|4279.2|4278.8|4277.2|4276.8|825
1646859250000|2022-03-09 20:54:10|4278.7|4278.3|4279.45|4279.05|4279.7|4279.3|4278.45|4278.05|884
1646859260000|2022-03-09 20:54:20|4279.57|4279.17|4278.07|4277.67|4279.57|4279.17|4277.95|4277.55|652
1646859270000|2022-03-09 20:54:30|4278.2|4277.8|4277.2|4276.8|4278.7|4278.3|4276.7|4276.3|770
1646859280000|2022-03-09 20:54:40|4279.45|4279.05|4281.7|4281.3|4282.57|4282.17|4279.45|4279.05|2500
1646859290000|2022-03-09 20:54:50|4281.95|4281.55|4280.7|4280.3|4283.32|4282.92|4280.45|4280.05|1351
1646859300000|2022-03-09 20:55:00|4280.57|4280.17|4276.7|4276.3|4280.57|4280.17|4276.2|4275.8|1650
1646859310000|2022-03-09 20:55:10|4276.45|4276.05|4276.95|4276.55|4277.45|4277.05|4276.45|4276.05|1426
1646859320000|2022-03-09 20:55:20|4276.45|4276.05|4276.7|4276.3|4277.2|4276.8|4276.45|4276.05|1406
1646859330000|2022-03-09 20:55:30|4276.45|4276.05|4278.2|4277.8|4278.7|4278.3|4276.2|4275.8|943
1646859340000|2022-03-09 20:55:40|4278.45|4278.05|4277.2|4276.8|4278.45|4278.05|4277.2|4276.8|810
1646859350000|2022-03-09 20:55:50|4276.95|4276.55|4276.2|4275.8|4277.2|4276.8|4276.2|4275.8|1332
1646859360000|2022-03-09 20:56:00|4275.95|4275.55|4275.2|4274.8|4276.7|4276.3|4275.2|4274.8|1401
1646859370000|2022-03-09 20:56:10|4274.95|4274.55|4274.95|4274.55|4275.45|4275.05|4274.7|4274.3|1243
1646859380000|2022-03-09 20:56:20|4274.7|4274.3|4273.7|4273.3|4275.2|4274.8|4273.45|4273.05|945
1646859390000|2022-03-09 20:56:30|4273.57|4273.17|4273.95|4273.55|4275.2|4274.8|4273.45|4273.05|1498
1646859400000|2022-03-09 20:56:40|4273.7|4273.3|4272.7|4272.3|4273.82|4273.42|4272.7|4272.3|1579
1646859410000|2022-03-09 20:56:50|4272.95|4272.55|4273.45|4273.05|4273.45|4273.05|4272.82|4272.42|905
1646859420000|2022-03-09 20:57:00|4273.7|4273.3|4274.2|4273.8|4274.45|4274.05|4273.2|4272.8|1541
1646859430000|2022-03-09 20:57:10|4274.07|4273.67|4273.2|4272.8|4274.2|4273.8|4272.95|4272.55|876
1646859440000|2022-03-09 20:57:20|4272.95|4272.55|4273.2|4272.8|4273.45|4273.05|4272.7|4272.3|1731
1646859450000|2022-03-09 20:57:30|4273.32|4272.92|4272.95|4272.55|4273.45|4273.05|4272.45|4272.05|1216
1646859460000|2022-03-09 20:57:40|4272.7|4272.3|4272.95|4272.55|4273.07|4272.67|4272.45|4272.05|827
1646859470000|2022-03-09 20:57:50|4272.7|4272.3|4273.7|4273.3|4274.2|4273.8|4272.2|4271.8|1784
1646859480000|2022-03-09 20:58:00|4273.95|4273.55|4272.45|4272.05|4273.95|4273.55|4271.7|4271.3|3356
1646859490000|2022-03-09 20:58:10|4272.32|4271.92|4272.2|4271.8|4272.45|4272.05|4271.7|4271.3|1796
1646859500000|2022-03-09 20:58:20|4271.95|4271.55|4271.95|4271.55|4272.2|4271.8|4271.2|4270.8|1745
1646859510000|2022-03-09 20:58:30|4272.2|4271.8|4272.95|4272.55|4273.45|4273.05|4272.2|4271.8|1732
1646859520000|2022-03-09 20:58:40|4273.2|4272.8|4272.2|4271.8|4273.2|4272.8|4271.7|4271.3|2133
1646859530000|2022-03-09 20:58:50|4272.45|4272.05|4273.2|4272.8|4273.95|4273.55|4271.95|4271.55|2572
1646859540000|2022-03-09 20:59:00|4273.95|4273.55|4276.7|4276.3|4277.2|4276.8|4273.95|4273.55|4183
1646859550000|2022-03-09 20:59:10|4276.45|4276.05|4276.45|4276.05|4277.2|4276.8|4275.95|4275.55|3334
1646859560000|2022-03-09 20:59:20|4276.2|4275.8|4277.2|4276.8|4277.7|4277.3|4276.2|4275.8|3253
1646859570000|2022-03-09 20:59:30|4276.95|4276.55|4277.7|4277.3|4277.7|4277.3|4276.95|4276.55|2930
1646859580000|2022-03-09 20:59:40|4277.45|4277.05|4277.95|4277.55|4278.2|4277.8|4277.2|4276.8|6137
1646859590000|2022-03-09 20:59:50|4277.2|4276.8|4278.95|4278.55|4279.45|4279.05|4274.7|4274.3|27458
1646859600000|2022-03-09 21:00:00|4278.56|4278.16|4280.66|4280.06|4280.66|4280.06|4277.66|4277.06|12194
1646859610000|2022-03-09 21:00:10|4281.16|4280.56|4284.41|4283.81|4284.41|4283.81|4281.16|4280.56|4934
1646859620000|2022-03-09 21:00:20|4284.66|4284.06|4283.91|4283.31|4285.16|4284.56|4283.66|4283.06|3093
1646859630000|2022-03-09 21:00:30|4284.16|4283.56|4282.41|4281.81|4284.16|4283.56|4282.16|4281.56|1897
1646859640000|2022-03-09 21:00:40|4282.16|4281.56|4280.16|4279.56|4282.53|4281.93|4280.16|4279.56|1782
1646859650000|2022-03-09 21:00:50|4280.41|4279.81|4279.91|4279.31|4280.41|4279.81|4279.66|4279.06|1269
1646859660000|2022-03-09 21:01:00|4279.66|4279.06|4279.41|4278.81|4279.91|4279.31|4279.41|4278.81|964
1646859670000|2022-03-09 21:01:10|4279.66|4279.06|4278.66|4278.06|4280.41|4279.81|4278.41|4277.81|991
1646859680000|2022-03-09 21:01:20|4278.41|4277.81|4278.41|4277.81|4279.16|4278.56|4278.16|4277.56|707
1646859690000|2022-03-09 21:01:30|4278.66|4278.06|4279.41|4278.81|4279.66|4279.06|4278.41|4277.81|632
1646859700000|2022-03-09 21:01:40|4279.16|4278.56|4279.53|4278.93|4279.91|4279.31|4279.16|4278.56|925
1646859710000|2022-03-09 21:01:50|4279.41|4278.81|4278.91|4278.31|4279.41|4278.81|4278.66|4278.06|513
1646859720000|2022-03-09 21:02:00|4279.16|4278.56|4280.28|4279.68|4280.41|4279.81|4279.16|4278.56|697
1646859730000|2022-03-09 21:02:10|4280.41|4279.81|4278.91|4278.31|4280.41|4279.81|4278.91|4278.31|630
1646859740000|2022-03-09 21:02:20|4278.66|4278.06|4279.03|4278.43|4279.91|4279.31|4278.66|4278.06|755
1646859750000|2022-03-09 21:02:30|4278.91|4278.31|4278.66|4278.06|4279.16|4278.56|4278.66|4278.06|344
1646859760000|2022-03-09 21:02:40|4278.91|4278.31|4278.41|4277.81|4279.16|4278.56|4278.41|4277.81|863
1646859770000|2022-03-09 21:02:50|4278.66|4278.06|4278.91|4278.31|4278.91|4278.31|4278.16|4277.56|511
1646859780000|2022-03-09 21:03:00|4279.16|4278.56|4279.16|4278.56|4279.16|4278.56|4278.66|4278.06|595
1646859790000|2022-03-09 21:03:10|4279.41|4278.81|4278.91|4278.31|4279.41|4278.81|4278.16|4277.56|535
1646859800000|2022-03-09 21:03:20|4278.66|4278.06|4278.41|4277.81|4278.91|4278.31|4278.28|4277.68|365
1646859810000|2022-03-09 21:03:30|4278.66|4278.06|4278.16|4277.56|4278.66|4278.06|4277.91|4277.31|243
1646859820000|2022-03-09 21:03:40|4277.91|4277.31|4277.41|4276.81|4277.91|4277.31|4277.41|4276.81|248
1646859830000|2022-03-09 21:03:50|4277.16|4276.56|4277.41|4276.81|4277.66|4277.06|4277.16|4276.56|236
1646859840000|2022-03-09 21:04:00|4277.66|4277.06|4277.16|4276.56|4277.91|4277.31|4277.16|4276.56|331
1646859850000|2022-03-09 21:04:10|4277.41|4276.81|4276.78|4276.18|4277.41|4276.81|4276.78|4276.18|253
1646859860000|2022-03-09 21:04:20|4276.66|4276.06|4276.16|4275.56|4276.91|4276.31|4276.16|4275.56|424
1646859870000|2022-03-09 21:04:30|4276.41|4275.81|4276.16|4275.56|4276.41|4275.81|4275.91|4275.31|338
1646859880000|2022-03-09 21:04:40|4276.03|4275.43|4275.91|4275.31|4276.41|4275.81|4275.91|4275.31|191
1646859890000|2022-03-09 21:04:50|4276.16|4275.56|4276.16|4275.56|4276.16|4275.56|4275.91|4275.31|208
1646859900000|2022-03-09 21:05:00|4275.91|4275.31|4277.16|4276.56|4277.16|4276.56|4275.91|4275.31|361
1646859910000|2022-03-09 21:05:10|4277.41|4276.81|4276.91|4276.31|4277.41|4276.81|4276.66|4276.06|272
1646859920000|2022-03-09 21:05:20|4276.78|4276.18|4276.91|4276.31|4277.03|4276.43|4276.66|4276.06|154
1646859930000|2022-03-09 21:05:30|4277.41|4276.81|4277.16|4276.56|4277.91|4277.31|4277.16|4276.56|361
1646859940000|2022-03-09 21:05:40|4277.41|4276.81|4277.66|4277.06|4277.66|4277.06|4277.16|4276.56|367
1646859950000|2022-03-09 21:05:50|4277.78|4277.18|4278.16|4277.56|4278.16|4277.56|4277.66|4277.06|382
1646859960000|2022-03-09 21:06:00|4278.41|4277.81|4278.66|4278.06|4278.66|4278.06|4278.41|4277.81|254
1646859970000|2022-03-09 21:06:10|4278.41|4277.81|4278.66|4278.06|4278.78|4278.18|4278.16|4277.56|142
1646859980000|2022-03-09 21:06:20|4278.78|4278.18|4279.16|4278.56|4279.16|4278.56|4278.66|4278.06|197
1646859990000|2022-03-09 21:06:30|4279.03|4278.43|4279.41|4278.81|4279.91|4279.31|4278.91|4278.31|305
1646860000000|2022-03-09 21:06:40|4279.66|4279.06|4279.41|4278.81|4279.66|4279.06|4279.16|4278.56|161
1646860010000|2022-03-09 21:06:50|4279.78|4279.18|4280.16|4279.56|4280.16|4279.56|4279.78|4279.18|116
1646860020000|2022-03-09 21:07:00|4280.41|4279.81|4281.16|4280.56|4281.41|4280.81|4280.16|4279.56|414
1646860030000|2022-03-09 21:07:10|4281.28|4280.68|4281.41|4280.81|4281.91|4281.31|4281.16|4280.56|276
1646860040000|2022-03-09 21:07:20|4281.66|4281.06|4281.66|4281.06|4281.66|4281.06|4281.16|4280.56|425
1646860050000|2022-03-09 21:07:30|4281.41|4280.81|4282.66|4282.06|4282.66|4282.06|4281.41|4280.81|226
1646860060000|2022-03-09 21:07:40|4282.41|4281.81|4281.41|4280.81|4282.41|4281.81|4281.41|4280.81|291
1646860070000|2022-03-09 21:07:50|4280.91|4280.31|4282.41|4281.81|4282.41|4281.81|4280.91|4280.31|373
1646860080000|2022-03-09 21:08:00|4282.53|4281.93|4282.16|4281.56|4282.66|4282.06|4282.16|4281.56|225
1646860090000|2022-03-09 21:08:10|4282.41|4281.81|4281.91|4281.31|4282.41|4281.81|4281.66|4281.06|216
1646860100000|2022-03-09 21:08:20|4281.66|4281.06|4281.91|4281.31|4282.16|4281.56|4281.66|4281.06|226
1646860110000|2022-03-09 21:08:30|4281.53|4280.93|4281.53|4280.93|4281.53|4280.93|4281.53|4280.93|360
1646860120000|2022-03-09 21:08:40|4281.41|4280.81|4281.66|4281.06|4281.66|4281.06|4281.41|4280.81|164
1646860130000|2022-03-09 21:08:50|4281.91|4281.31|4281.41|4280.81|4281.91|4281.31|4281.41|4280.81|190
1646860140000|2022-03-09 21:09:00|4281.28|4280.68|4280.41|4279.81|4281.28|4280.68|4280.41|4279.81|167
1646860150000|2022-03-09 21:09:10|4280.16|4279.56|4280.16|4279.56|4280.91|4280.31|4279.91|4279.31|704
1646860160000|2022-03-09 21:09:20|4279.91|4279.31|4277.91|4277.31|4279.91|4279.31|4277.91|4277.31|553
1646860170000|2022-03-09 21:09:30|4278.16|4277.56|4279.16|4278.56|4279.16|4278.56|4277.91|4277.31|425
1646860180000|2022-03-09 21:09:40|4279.66|4279.06|4279.66|4279.06|4279.91|4279.31|4278.91|4278.31|293
1646860190000|2022-03-09 21:09:50|4279.91|4279.31|4281.03|4280.43|4281.16|4280.56|4279.91|4279.31|384
1646860200000|2022-03-09 21:10:00|4280.91|4280.31|4280.41|4279.81|4280.91|4280.31|4280.03|4279.43|316
1646860210000|2022-03-09 21:10:10|4280.28|4279.68|4278.66|4278.06|4280.66|4280.06|4278.66|4278.06|300
1646860220000|2022-03-09 21:10:20|4278.91|4278.31|4278.66|4278.06|4278.91|4278.31|4278.41|4277.81|187
1646860230000|2022-03-09 21:10:30|4278.91|4278.31|4278.41|4277.81|4278.91|4278.31|4278.41|4277.81|101
1646860240000|2022-03-09 21:10:40|4278.16|4277.56|4278.41|4277.81|4278.78|4278.18|4278.16|4277.56|306
1646860250000|2022-03-09 21:10:50|4278.53|4277.93|4277.66|4277.06|4278.53|4277.93|4277.66|4277.06|221
1646860260000|2022-03-09 21:11:00|4277.41|4276.81|4277.41|4276.81|4277.91|4277.31|4277.41|4276.81|229
1646860270000|2022-03-09 21:11:10|4277.53|4276.93|4277.41|4276.81|4277.66|4277.06|4276.66|4276.06|495
1646860280000|2022-03-09 21:11:20|4276.66|4276.06|4276.91|4276.31|4277.16|4276.56|4276.66|4276.06|426
1646860290000|2022-03-09 21:11:30|4277.03|4276.43|4275.41|4274.81|4277.03|4276.43|4275.41|4274.81|505
1646860300000|2022-03-09 21:11:40|4275.66|4275.06|4275.16|4274.56|4275.66|4275.06|4275.16|4274.56|156
1646860310000|2022-03-09 21:11:50|4275.28|4274.68|4275.91|4275.31|4276.41|4275.81|4275.16|4274.56|460
1646860320000|2022-03-09 21:12:00|4276.16|4275.56|4275.91|4275.31|4276.91|4276.31|4275.91|4275.31|801
1646860330000|2022-03-09 21:12:10|4275.66|4275.06|4276.16|4275.56|4276.41|4275.81|4275.66|4275.06|169
1646860340000|2022-03-09 21:12:20|4275.91|4275.31|4275.41|4274.81|4276.66|4276.06|4275.41|4274.81|248
1646860350000|2022-03-09 21:12:30|4275.28|4274.68|4273.28|4272.68|4275.28|4274.68|4273.28|4272.68|745
1646860360000|2022-03-09 21:12:40|4273.66|4273.06|4274.41|4273.81|4274.41|4273.81|4273.66|4273.06|249
1646860370000|2022-03-09 21:12:50|4274.16|4273.56|4274.16|4273.56|4274.41|4273.81|4274.16|4273.56|292
1646860380000|2022-03-09 21:13:00|4273.66|4273.06|4273.91|4273.31|4273.91|4273.31|4273.41|4272.81|316
1646860390000|2022-03-09 21:13:10|4274.03|4273.43|4274.16|4273.56|4274.16|4273.56|4273.41|4272.81|301
1646860400000|2022-03-09 21:13:20|4274.41|4273.81|4274.16|4273.56|4274.41|4273.81|4274.16|4273.56|416
1646860410000|2022-03-09 21:13:30|4273.91|4273.31|4274.66|4274.06|4274.66|4274.06|4273.41|4272.81|514
1646860420000|2022-03-09 21:13:40|4274.91|4274.31|4274.41|4273.81|4276.03|4275.43|4274.41|4273.81|1047
1646860430000|2022-03-09 21:13:50|4274.66|4274.06|4274.66|4274.06|4274.66|4274.06|4274.41|4273.81|317
1646860440000|2022-03-09 21:14:00|4274.16|4273.56|4274.66|4274.06|4274.91|4274.31|4274.16|4273.56|352
1646860450000|2022-03-09 21:14:10|4274.16|4273.56|4275.16|4274.56|4275.41|4274.81|4273.91|4273.31|502
1646860460000|2022-03-09 21:14:20|4275.41|4274.81|4276.16|4275.56|4276.41|4275.81|4275.41|4274.81|634
1646860470000|2022-03-09 21:14:30|4276.03|4275.43|4276.41|4275.81|4276.78|4276.18|4275.91|4275.31|405
1646860480000|2022-03-09 21:14:40|4276.66|4276.06|4276.66|4276.06|4276.66|4276.06|4276.16|4275.56|307
1646860490000|2022-03-09 21:14:50|4276.78|4276.18|4275.66|4275.06|4277.28|4276.68|4274.91|4274.31|488
1646860500000|2022-03-09 21:15:00|4275.41|4274.81|4276.41|4275.81|4276.41|4275.81|4274.91|4274.31|198
1646860510000|2022-03-09 21:15:10|4276.66|4276.06|4277.16|4276.56|4277.41|4276.81|4276.41|4275.81|102
1646860520000|2022-03-09 21:15:20|4276.91|4276.31|4277.41|4276.81|4277.53|4276.93|4276.91|4276.31|77
1646860530000|2022-03-09 21:15:30|4277.53|4276.93|4277.16|4276.56|4277.53|4276.93|4277.16|4276.56|31
1646860540000|2022-03-09 21:15:40|4277.28|4276.68|4277.16|4276.56|4277.41|4276.81|4277.16|4276.56|207
1646860550000|2022-03-09 21:15:50|4277.28|4276.68|4278.16|4277.56|4278.16|4277.56|4276.91|4276.31|127
1646860560000|2022-03-09 21:16:00|4278.28|4277.68|4278.91|4278.31|4278.91|4278.31|4278.28|4277.68|234
1646860570000|2022-03-09 21:16:10|4278.66|4278.06|4277.41|4276.81|4278.66|4278.06|4277.41|4276.81|48
1646860580000|2022-03-09 21:16:20|4277.66|4277.06|4277.78|4277.18|4277.78|4277.18|4277.53|4276.93|22
1646860590000|2022-03-09 21:16:30|4278.03|4277.43|4277.66|4277.06|4278.03|4277.43|4277.41|4276.81|40
1646860600000|2022-03-09 21:16:40|4277.78|4277.18|4277.53|4276.93|4277.91|4277.31|4277.16|4276.56|57
1646860610000|2022-03-09 21:16:50|4277.41|4276.81|4278.28|4277.68|4278.28|4277.68|4277.41|4276.81|63
1646860620000|2022-03-09 21:17:00|4278.16|4277.56|4278.28|4277.68|4278.28|4277.68|4278.16|4277.56|11
1646860630000|2022-03-09 21:17:10|4278.16|4277.56|4278.41|4277.81|4278.41|4277.81|4278.16|4277.56|23
1646860640000|2022-03-09 21:17:20|4278.66|4278.06|4278.53|4277.93|4278.66|4278.06|4278.53|4277.93|21
1646860650000|2022-03-09 21:17:30|4278.66|4278.06|4278.53|4277.93|4278.78|4278.18|4278.41|4277.81|31
1646860660000|2022-03-09 21:17:40|4278.41|4277.81|4278.66|4278.06|4278.66|4278.06|4278.41|4277.81|7
1646860670000|2022-03-09 21:17:50|4278.78|4278.18|4278.16|4277.56|4278.91|4278.31|4278.16|4277.56|35
1646860680000|2022-03-09 21:18:00|4278.03|4277.43|4278.16|4277.56|4278.28|4277.68|4277.91|4277.31|11
1646860690000|2022-03-09 21:18:10|4278.03|4277.43|4278.16|4277.56|4278.16|4277.56|4278.03|4277.43|4
1646860700000|2022-03-09 21:18:20|4278.28|4277.68|4278.16|4277.56|4278.41|4277.81|4278.16|4277.56|38
1646860710000|2022-03-09 21:18:30|4278.28|4277.68|4278.41|4277.81|4278.41|4277.81|4277.91|4277.31|36
1646860720000|2022-03-09 21:18:40|4278.53|4277.93|4278.41|4277.81|4278.53|4277.93|4278.41|4277.81|4
1646860730000|2022-03-09 21:18:50|4278.16|4277.56|4278.16|4277.56|4278.16|4277.56|4278.16|4277.56|10
1646860740000|2022-03-09 21:19:00|4277.91|4277.31|4278.16|4277.56|4278.28|4277.68|4277.66|4277.06|131
1646860750000|2022-03-09 21:19:10|4278.41|4277.81|4278.28|4277.68|4278.41|4277.81|4277.91|4277.31|34
1646860760000|2022-03-09 21:19:20|4278.16|4277.56|4278.91|4278.31|4278.91|4278.31|4278.16|4277.56|62
1646860770000|2022-03-09 21:19:30|4278.78|4278.18|4279.78|4279.18|4280.41|4279.81|4278.78|4278.18|230
1646860780000|2022-03-09 21:19:40|4279.91|4279.31|4279.91|4279.31|4280.03|4279.43|4279.91|4279.31|28
1646860790000|2022-03-09 21:19:50|4280.03|4279.43|4281.28|4280.68|4281.28|4280.68|4280.03|4279.43|189
1646860800000|2022-03-09 21:20:00|4281.41|4280.81|4281.03|4280.43|4281.41|4280.81|4280.91|4280.31|80
1646860810000|2022-03-09 21:20:10|4280.91|4280.31|4280.03|4279.43|4280.91|4280.31|4279.91|4279.31|95
1646860820000|2022-03-09 21:20:20|4280.16|4279.56|4280.41|4279.81|4280.41|4279.81|4280.16|4279.56|2
1646860830000|2022-03-09 21:20:30|4280.28|4279.68|4280.41|4279.81|4280.91|4280.31|4280.28|4279.68|47
1646860840000|2022-03-09 21:20:40|4280.28|4279.68|4281.16|4280.56|4281.16|4280.56|4279.78|4279.18|45
1646860850000|2022-03-09 21:20:50|4280.78|4280.18|4280.41|4279.81|4281.16|4280.56|4280.28|4279.68|49
1646860860000|2022-03-09 21:21:00|4280.28|4279.68|4280.41|4279.81|4280.78|4280.18|4280.28|4279.68|38
1646860870000|2022-03-09 21:21:10|4280.28|4279.68|4281.16|4280.56|4281.16|4280.56|4280.16|4279.56|44
1646860880000|2022-03-09 21:21:20|4281.03|4280.43|4280.66|4280.06|4281.03|4280.43|4280.53|4279.93|41
1646860890000|2022-03-09 21:21:30|4280.16|4279.56|4279.28|4278.68|4280.16|4279.56|4279.28|4278.68|215
1646860900000|2022-03-09 21:21:40|4278.66|4278.06|4278.66|4278.06|4278.78|4278.18|4278.41|4277.81|61
1646860910000|2022-03-09 21:21:50|4278.91|4278.31|4278.78|4278.18|4279.16|4278.56|4278.78|4278.18|70
1646860920000|2022-03-09 21:22:00|4278.66|4278.06|4278.91|4278.31|4278.91|4278.31|4278.66|4278.06|8
1646860930000|2022-03-09 21:22:10|4278.78|4278.18|4278.41|4277.81|4278.78|4278.18|4278.41|4277.81|12
1646860940000|2022-03-09 21:22:20|4278.16|4277.56|4278.78|4278.18|4278.78|4278.18|4278.16|4277.56|42
1646860950000|2022-03-09 21:22:30|4279.03|4278.43|4279.16|4278.56|4279.53|4278.93|4278.91|4278.31|82
1646860960000|2022-03-09 21:22:40|4279.28|4278.68|4278.91|4278.31|4279.28|4278.68|4278.91|4278.31|12
1646860970000|2022-03-09 21:22:50|4279.16|4278.56|4278.66|4278.06|4279.16|4278.56|4278.66|4278.06|14
1646860980000|2022-03-09 21:23:00|4278.53|4277.93|4278.91|4278.31|4279.28|4278.68|4278.53|4277.93|27
1646860990000|2022-03-09 21:23:10|4279.16|4278.56|4279.03|4278.43|4279.16|4278.56|4278.91|4278.31|18
1646861000000|2022-03-09 21:23:20|4279.16|4278.56|4278.78|4278.18|4279.41|4278.81|4278.78|4278.18|17
1646861010000|2022-03-09 21:23:30|4278.91|4278.31|4278.41|4277.81|4278.91|4278.31|4278.41|4277.81|18
1646861020000|2022-03-09 21:23:40|4278.53|4277.93|4279.41|4278.81|4279.41|4278.81|4278.41|4277.81|80
1646861030000|2022-03-09 21:23:50|4279.28|4278.68|4279.66|4279.06|4279.78|4279.18|4279.28|4278.68|23
1646861040000|2022-03-09 21:24:00|4279.78|4279.18|4279.78|4279.18|4280.03|4279.43|4279.78|4279.18|23
1646861050000|2022-03-09 21:24:10|4279.91|4279.31|4278.78|4278.18|4279.91|4279.31|4278.78|4278.18|34
1646861060000|2022-03-09 21:24:20|4278.91|4278.31|4278.41|4277.81|4278.91|4278.31|4278.16|4277.56|48
1646861070000|2022-03-09 21:24:30|||||||||2
1646861080000|2022-03-09 21:24:40|4278.16|4277.56|4278.28|4277.68|4278.41|4277.81|4278.16|4277.56|35
1646861090000|2022-03-09 21:24:50|||||||||2
1646861100000|2022-03-09 21:25:00|4278.41|4277.81|4278.28|4277.68|4278.41|4277.81|4278.28|4277.68|9
1646861110000|2022-03-09 21:25:10|4278.41|4277.81|4278.53|4277.93|4278.53|4277.93|4278.03|4277.43|31
1646861120000|2022-03-09 21:25:20|4278.41|4277.81|4278.41|4277.81|4278.91|4278.31|4278.41|4277.81|11
1646861130000|2022-03-09 21:25:30|4278.66|4278.06|4278.53|4277.93|4278.66|4278.06|4278.53|4277.93|7
1646861140000|2022-03-09 21:25:40|4278.66|4278.06|4279.03|4278.43|4279.16|4278.56|4278.66|4278.06|13
1646861150000|2022-03-09 21:25:50|4278.53|4277.93|4278.53|4277.93|4278.53|4277.93|4278.53|4277.93|14
1646861160000|2022-03-09 21:26:00|4278.41|4277.81|4278.41|4277.81|4278.41|4277.81|4278.28|4277.68|8
1646861170000|2022-03-09 21:26:10|4278.53|4277.93|4278.91|4278.31|4278.91|4278.31|4278.53|4277.93|34
1646861180000|2022-03-09 21:26:20|4279.16|4278.56|4279.16|4278.56|4279.16|4278.56|4278.91|4278.31|8
1646861190000|2022-03-09 21:26:30|4279.41|4278.81|4279.41|4278.81|4279.41|4278.81|4279.41|4278.81|15
1646861200000|2022-03-09 21:26:40|4279.53|4278.93|4279.53|4278.93|4279.66|4279.06|4279.41|4278.81|22
1646861210000|2022-03-09 21:26:50|4279.16|4278.56|4279.16|4278.56|4279.28|4278.68|4279.16|4278.56|16
1646861220000|2022-03-09 21:27:00|4279.03|4278.43|4279.16|4278.56|4279.16|4278.56|4278.91|4278.31|19
1646861230000|2022-03-09 21:27:10|4279.03|4278.43|4279.03|4278.43|4279.03|4278.43|4279.03|4278.43|1
1646861240000|2022-03-09 21:27:20|4278.91|4278.31|4279.03|4278.43|4279.03|4278.43|4278.91|4278.31|2
1646861260000|2022-03-09 21:27:40|4278.91|4278.31|4278.78|4278.18|4278.91|4278.31|4278.66|4278.06|19
1646861270000|2022-03-09 21:27:50|4278.66|4278.06|4278.78|4278.18|4279.03|4278.43|4278.66|4278.06|5
1646861280000|2022-03-09 21:28:00|4278.66|4278.06|4278.78|4278.18|4278.78|4278.18|4278.53|4277.93|1
1646861290000|2022-03-09 21:28:10|4278.66|4278.06|4278.91|4278.31|4278.91|4278.31|4278.66|4278.06|7
1646861300000|2022-03-09 21:28:20|4278.78|4278.18|4278.16|4277.56|4278.78|4278.18|4278.16|4277.56|25
1646861310000|2022-03-09 21:28:30|4278.28|4277.68|4278.03|4277.43|4278.41|4277.81|4278.03|4277.43|24
1646861320000|2022-03-09 21:28:40|4278.41|4277.81|4278.28|4277.68|4278.41|4277.81|4278.16|4277.56|51
1646861330000|2022-03-09 21:28:50|4278.41|4277.81|4278.91|4278.31|4279.03|4278.43|4278.16|4277.56|36
1646861340000|2022-03-09 21:29:00|4278.78|4278.18|4278.78|4278.18|4278.78|4278.18|4278.78|4278.18|14
1646861350000|2022-03-09 21:29:10|4278.91|4278.31|4279.03|4278.43|4279.16|4278.56|4278.78|4278.18|7
1646861360000|2022-03-09 21:29:20|4279.16|4278.56|4279.03|4278.43|4279.16|4278.56|4279.03|4278.43|7
1646861370000|2022-03-09 21:29:30|||||||||2
1646861380000|2022-03-09 21:29:40|4278.91|4278.31|4278.78|4278.18|4279.03|4278.43|4278.78|4278.18|12
1646861390000|2022-03-09 21:29:50|4278.66|4278.06|4278.66|4278.06|4278.66|4278.06|4278.53|4277.93|18
1646861400000|2022-03-09 21:30:00|4278.53|4277.93|4278.28|4277.68|4278.66|4278.06|4278.16|4277.56|25
1646861410000|2022-03-09 21:30:10|4278.16|4277.56|4278.28|4277.68|4278.28|4277.68|4278.16|4277.56|10
1646861420000|2022-03-09 21:30:20|4278.66|4278.06|4278.78|4278.18|4279.16|4278.56|4278.66|4278.06|70
1646861430000|2022-03-09 21:30:30|4278.91|4278.31|4279.16|4278.56|4279.16|4278.56|4278.66|4278.06|62
1646861440000|2022-03-09 21:30:40|4279.28|4278.68|4278.91|4278.31|4279.28|4278.68|4278.91|4278.31|13
1646861450000|2022-03-09 21:30:50|4279.03|4278.43|4278.66|4278.06|4279.16|4278.56|4278.66|4278.06|29
1646861460000|2022-03-09 21:31:00|4278.91|4278.31|4278.78|4278.18|4278.91|4278.31|4278.78|4278.18|16
1646861470000|2022-03-09 21:31:10|4278.28|4277.68|4278.41|4277.81|4278.41|4277.81|4278.16|4277.56|45
1646861480000|2022-03-09 21:31:20|||||||||3
1646861490000|2022-03-09 21:31:30|4278.16|4277.56|4278.41|4277.81|4278.41|4277.81|4278.16|4277.56|15
1646861500000|2022-03-09 21:31:40|4278.28|4277.68|4278.41|4277.81|4278.91|4278.31|4278.28|4277.68|65
1646861510000|2022-03-09 21:31:50|4278.03|4277.43|4278.16|4277.56|4278.16|4277.56|4278.03|4277.43|34
1646861520000|2022-03-09 21:32:00|4278.28|4277.68|4276.91|4276.31|4278.41|4277.81|4276.91|4276.31|198
1646861530000|2022-03-09 21:32:10|4277.03|4276.43|4277.66|4277.06|4277.66|4277.06|4277.03|4276.43|68
1646861540000|2022-03-09 21:32:20|4277.91|4277.31|4277.16|4276.56|4277.91|4277.31|4277.16|4276.56|141
1646861550000|2022-03-09 21:32:30|4277.41|4276.81|4277.66|4277.06|4277.66|4277.06|4277.41|4276.81|34
1646861560000|2022-03-09 21:32:40|4276.16|4275.56|4276.91|4276.31|4276.91|4276.31|4276.03|4275.43|248
1646861570000|2022-03-09 21:32:50|4277.03|4276.43|4277.16|4276.56|4277.16|4276.56|4276.66|4276.06|24
1646861580000|2022-03-09 21:33:00|4277.03|4276.43|4276.53|4275.93|4277.03|4276.43|4276.41|4275.81|60
1646861590000|2022-03-09 21:33:10|4276.66|4276.06|4276.91|4276.31|4276.91|4276.31|4276.66|4276.06|5
1646861600000|2022-03-09 21:33:20|4277.03|4276.43|4277.28|4276.68|4277.28|4276.68|4277.03|4276.43|18
1646861610000|2022-03-09 21:33:30|4277.16|4276.56|4276.91|4276.31|4277.41|4276.81|4276.91|4276.31|26
1646861620000|2022-03-09 21:33:40|4277.16|4276.56|4277.41|4276.81|4277.41|4276.81|4277.16|4276.56|12
1646861630000|2022-03-09 21:33:50|4277.53|4276.93|4277.16|4276.56|4277.66|4277.06|4277.16|4276.56|12
1646861640000|2022-03-09 21:34:00|4276.78|4276.18|4277.03|4276.43|4277.16|4276.56|4276.66|4276.06|32
1646861650000|2022-03-09 21:34:10|4276.91|4276.31|4277.03|4276.43|4277.03|4276.43|4276.91|4276.31|0
1646861660000|2022-03-09 21:34:20|4276.91|4276.31|4276.53|4275.93|4276.91|4276.31|4276.53|4275.93|9
1646861670000|2022-03-09 21:34:30|4276.16|4275.56|4276.16|4275.56|4276.28|4275.68|4276.16|4275.56|14
1646861680000|2022-03-09 21:34:40|4276.41|4275.81|4275.66|4275.06|4276.41|4275.81|4275.66|4275.06|36
1646861690000|2022-03-09 21:34:50|4275.41|4274.81|4275.53|4274.93|4275.91|4275.31|4275.41|4274.81|36
1646861700000|2022-03-09 21:35:00|4275.41|4274.81|4275.91|4275.31|4276.16|4275.56|4275.41|4274.81|82
1646861710000|2022-03-09 21:35:10|4275.78|4275.18|4276.53|4275.93|4276.66|4276.06|4275.66|4275.06|174
1646861720000|2022-03-09 21:35:20|4276.41|4275.81|4277.03|4276.43|4277.16|4276.56|4276.41|4275.81|50
1646861730000|2022-03-09 21:35:30|4277.16|4276.56|4277.28|4276.68|4277.41|4276.81|4277.03|4276.43|38
1646861740000|2022-03-09 21:35:40|4277.41|4276.81|4276.16|4275.56|4277.41|4276.81|4276.16|4275.56|47
1646861750000|2022-03-09 21:35:50|4275.91|4275.31|4276.03|4275.43|4276.03|4275.43|4275.66|4275.06|20
1646861760000|2022-03-09 21:36:00|4275.91|4275.31|4276.41|4275.81|4276.41|4275.81|4275.91|4275.31|7
1646861770000|2022-03-09 21:36:10|4276.53|4275.93|4276.66|4276.06|4276.66|4276.06|4276.53|4275.93|5
1646861780000|2022-03-09 21:36:20|4276.78|4276.18|4276.53|4275.93|4277.16|4276.56|4276.53|4275.93|31
1646861790000|2022-03-09 21:36:30|4276.41|4275.81|4276.53|4275.93|4276.53|4275.93|4276.41|4275.81|4
1646861800000|2022-03-09 21:36:40|4276.28|4275.68|4276.03|4275.43|4276.28|4275.68|4276.03|4275.43|25
1646861810000|2022-03-09 21:36:50|4276.16|4275.56|4275.91|4275.31|4276.16|4275.56|4275.91|4275.31|26
1646861820000|2022-03-09 21:37:00|4275.66|4275.06|4276.66|4276.06|4276.78|4276.18|4275.66|4275.06|18
1646861830000|2022-03-09 21:37:10|4276.41|4275.81|4276.28|4275.68|4276.66|4276.06|4275.91|4275.31|56
1646861840000|2022-03-09 21:37:20|4276.16|4275.56|4276.53|4275.93|4276.53|4275.93|4276.03|4275.43|10
1646861850000|2022-03-09 21:37:30|4276.66|4276.06|4276.41|4275.81|4276.91|4276.31|4276.28|4275.68|56
1646861860000|2022-03-09 21:37:40|||||||||1
1646861870000|2022-03-09 21:37:50|4276.53|4275.93|4276.91|4276.31|4277.03|4276.43|4276.53|4275.93|38
1646861880000|2022-03-09 21:38:00|4276.78|4276.18|4276.41|4275.81|4276.78|4276.18|4276.41|4275.81|10
1646861890000|2022-03-09 21:38:10|4276.53|4275.93|4276.16|4275.56|4276.53|4275.93|4275.41|4274.81|78
1646861900000|2022-03-09 21:38:20|4276.03|4275.43|4276.03|4275.43|4276.03|4275.43|4275.78|4275.18|15
1646861910000|2022-03-09 21:38:30|4276.16|4275.56|4276.16|4275.56|4276.16|4275.56|4275.91|4275.31|17
1646861920000|2022-03-09 21:38:40|4276.41|4275.81|4276.28|4275.68|4276.41|4275.81|4276.03|4275.43|17
1646861930000|2022-03-09 21:38:50|4276.41|4275.81|4276.28|4275.68|4276.41|4275.81|4276.28|4275.68|2
1646861940000|2022-03-09 21:39:00|4276.16|4275.56|4276.03|4275.43|4276.28|4275.68|4275.91|4275.31|31
1646861950000|2022-03-09 21:39:10|4275.91|4275.31|4275.03|4274.43|4275.91|4275.31|4274.91|4274.31|105
1646861960000|2022-03-09 21:39:20|4275.16|4274.56|4275.16|4274.56|4275.16|4274.56|4275.03|4274.43|67
1646861970000|2022-03-09 21:39:30|4275.41|4274.81|4276.03|4275.43|4276.03|4275.43|4275.41|4274.81|54
1646861980000|2022-03-09 21:39:40|4276.16|4275.56|4276.66|4276.06|4276.66|4276.06|4275.91|4275.31|101
1646861990000|2022-03-09 21:39:50|4277.41|4276.81|4279.41|4278.81|4279.41|4278.81|4277.28|4276.68|515
1646862000000|2022-03-09 21:40:00|4279.28|4278.68|4280.16|4279.56|4282.28|4281.68|4279.28|4278.68|537
1646862010000|2022-03-09 21:40:10|4279.66|4279.06|4281.66|4281.06|4282.91|4282.31|4278.91|4278.31|236
1646862020000|2022-03-09 21:40:20|4281.53|4280.93|4283.16|4282.56|4283.16|4282.56|4279.91|4279.31|374
1646862030000|2022-03-09 21:40:30|4282.91|4282.31|4284.03|4283.43|4284.03|4283.43|4281.41|4280.81|347
1646862040000|2022-03-09 21:40:40|4283.78|4283.18|4282.91|4282.31|4283.91|4283.31|4282.91|4282.31|130
1646862050000|2022-03-09 21:40:50|4282.66|4282.06|4280.16|4279.56|4282.78|4282.18|4280.03|4279.43|219
1646862060000|2022-03-09 21:41:00|4280.41|4279.81|4281.41|4280.81|4281.66|4281.06|4280.41|4279.81|183
1646862070000|2022-03-09 21:41:10|4281.28|4280.68|4281.66|4281.06|4282.66|4282.06|4280.91|4280.31|147
1646862080000|2022-03-09 21:41:20|4282.03|4281.43|4284.53|4283.93|4284.53|4283.93|4282.03|4281.43|246
1646862090000|2022-03-09 21:41:30|4284.66|4284.06|4285.41|4284.81|4285.53|4284.93|4283.41|4282.81|319
1646862100000|2022-03-09 21:41:40|4285.53|4284.93|4286.91|4286.31|4287.16|4286.56|4284.78|4284.18|506
1646862110000|2022-03-09 21:41:50|4287.66|4287.06|4283.66|4283.06|4287.91|4287.31|4283.66|4283.06|552
1646862120000|2022-03-09 21:42:00|4283.41|4282.81|4285.03|4284.43|4285.03|4284.43|4283.41|4282.81|199
1646862130000|2022-03-09 21:42:10|4285.16|4284.56|4284.41|4283.81|4285.16|4284.56|4284.03|4283.43|186
1646862140000|2022-03-09 21:42:20|4284.16|4283.56|4284.53|4283.93|4285.03|4284.43|4283.41|4282.81|127
1646862150000|2022-03-09 21:42:30|4284.03|4283.43|4284.66|4284.06|4284.66|4284.06|4283.41|4282.81|76
1646862160000|2022-03-09 21:42:40|4285.03|4284.43|4284.16|4283.56|4285.03|4284.43|4284.16|4283.56|103
1646862170000|2022-03-09 21:42:50|4284.28|4283.68|4284.03|4283.43|4285.03|4284.43|4283.16|4282.56|90
1646862180000|2022-03-09 21:43:00|4283.91|4283.31|4285.66|4285.06|4285.78|4285.18|4283.53|4282.93|80
1646862190000|2022-03-09 21:43:10|4285.53|4284.93|4285.78|4285.18|4286.16|4285.56|4285.41|4284.81|29
1646862200000|2022-03-09 21:43:20|4285.53|4284.93|4286.03|4285.43|4286.28|4285.68|4285.53|4284.93|65
1646862210000|2022-03-09 21:43:30|4286.16|4285.56|4285.91|4285.31|4286.16|4285.56|4285.03|4284.43|104
1646862220000|2022-03-09 21:43:40|4286.03|4285.43|4285.78|4285.18|4286.28|4285.68|4285.78|4285.18|46
1646862230000|2022-03-09 21:43:50|4285.66|4285.06|4287.16|4286.56|4287.16|4286.56|4285.66|4285.06|175
1646862240000|2022-03-09 21:44:00|4287.28|4286.68|4286.28|4285.68|4287.53|4286.93|4286.03|4285.43|103
1646862250000|2022-03-09 21:44:10|4286.66|4286.06|4285.91|4285.31|4286.66|4286.06|4285.16|4284.56|91
1646862260000|2022-03-09 21:44:20|4286.16|4285.56|4286.66|4286.06|4287.91|4287.31|4286.03|4285.43|160
1646862270000|2022-03-09 21:44:30|4286.91|4286.31|4287.66|4287.06|4287.91|4287.31|4286.91|4286.31|137
1646862280000|2022-03-09 21:44:40|4287.53|4286.93|4287.28|4286.68|4287.78|4287.18|4286.91|4286.31|157
1646862290000|2022-03-09 21:44:50|4287.16|4286.56|4286.53|4285.93|4287.16|4286.56|4286.41|4285.81|50
1646862300000|2022-03-09 21:45:00|4286.16|4285.56|4285.28|4284.68|4286.28|4285.68|4285.03|4284.43|108
1646862310000|2022-03-09 21:45:10|4285.41|4284.81|4285.03|4284.43|4285.41|4284.81|4284.66|4284.06|61
1646862320000|2022-03-09 21:45:20|4284.53|4283.93|4284.91|4284.31|4285.16|4284.56|4284.41|4283.81|61
1646862330000|2022-03-09 21:45:30|4285.03|4284.43|4284.66|4284.06|4285.03|4284.43|4284.66|4284.06|9
1646862340000|2022-03-09 21:45:40|4284.53|4283.93|4283.91|4283.31|4284.78|4284.18|4283.91|4283.31|39
1646862350000|2022-03-09 21:45:50|4284.78|4284.18|4285.03|4284.43|4285.16|4284.56|4284.16|4283.56|83
1646862360000|2022-03-09 21:46:00|4284.91|4284.31|4286.66|4286.06|4286.66|4286.06|4284.78|4284.18|76
1646862370000|2022-03-09 21:46:10|4286.28|4285.68|4285.28|4284.68|4286.28|4285.68|4285.28|4284.68|44
1646862380000|2022-03-09 21:46:20|4285.16|4284.56|4285.03|4284.43|4285.16|4284.56|4284.53|4283.93|33
1646862390000|2022-03-09 21:46:30|4284.78|4284.18|4284.53|4283.93|4284.78|4284.18|4284.53|4283.93|6
1646862400000|2022-03-09 21:46:40|4284.28|4283.68|4284.41|4283.81|4284.41|4283.81|4283.78|4283.18|39
1646862410000|2022-03-09 21:46:50|4284.28|4283.68|4284.03|4283.43|4284.91|4284.31|4283.78|4283.18|21
1646862420000|2022-03-09 21:47:00|4284.53|4283.93|4284.78|4284.18|4285.53|4284.93|4284.41|4283.81|63
1646862430000|2022-03-09 21:47:10|4284.91|4284.31|4285.03|4284.43|4285.16|4284.56|4284.91|4284.31|10
1646862440000|2022-03-09 21:47:20|4285.16|4284.56|4285.53|4284.93|4285.53|4284.93|4285.03|4284.43|17
1646862450000|2022-03-09 21:47:30|4285.66|4285.06|4285.66|4285.06|4285.66|4285.06|4285.53|4284.93|9
1646862460000|2022-03-09 21:47:40|4285.53|4284.93|4285.91|4285.31|4285.91|4285.31|4285.41|4284.81|13
1646862470000|2022-03-09 21:47:50|4285.78|4285.18|4285.78|4285.18|4285.91|4285.31|4285.66|4285.06|30
1646862480000|2022-03-09 21:48:00|4285.66|4285.06|4286.03|4285.43|4286.28|4285.68|4285.66|4285.06|20
1646862490000|2022-03-09 21:48:10|4285.91|4285.31|4285.28|4284.68|4285.91|4285.31|4285.03|4284.43|13
1646862500000|2022-03-09 21:48:20|4285.16|4284.56|4285.53|4284.93|4285.53|4284.93|4284.78|4284.18|24
1646862510000|2022-03-09 21:48:30|4283.53|4282.93|4283.16|4282.56|4284.28|4283.68|4283.16|4282.56|153
1646862520000|2022-03-09 21:48:40|4283.66|4283.06|4283.41|4282.81|4283.66|4283.06|4283.28|4282.68|22
1646862530000|2022-03-09 21:48:50|4283.28|4282.68|4283.03|4282.43|4283.28|4282.68|4282.91|4282.31|27
1646862540000|2022-03-09 21:49:00|4282.91|4282.31|4282.53|4281.93|4283.28|4282.68|4282.16|4281.56|85
1646862550000|2022-03-09 21:49:10|4282.78|4282.18|4282.53|4281.93|4282.78|4282.18|4282.53|4281.93|22
1646862560000|2022-03-09 21:49:20|4282.66|4282.06|4282.41|4281.81|4282.78|4282.18|4282.28|4281.68|25
1646862570000|2022-03-09 21:49:30|4282.16|4281.56|4282.28|4281.68|4282.28|4281.68|4282.16|4281.56|15
1646862580000|2022-03-09 21:49:40|4282.16|4281.56|4282.28|4281.68|4282.41|4281.81|4282.16|4281.56|23
1646862590000|2022-03-09 21:49:50|4282.03|4281.43|4282.41|4281.81|4282.41|4281.81|4281.91|4281.31|35
1646862600000|2022-03-09 21:50:00|4282.28|4281.68|4281.53|4280.93|4282.28|4281.68|4281.28|4280.68|51
1646862610000|2022-03-09 21:50:10|4281.41|4280.81|4281.91|4281.31|4282.28|4281.68|4281.41|4280.81|8
1646862620000|2022-03-09 21:50:20|4282.03|4281.43|4281.78|4281.18|4282.03|4281.43|4281.66|4281.06|18
1646862630000|2022-03-09 21:50:30|4281.91|4281.31|4281.66|4281.06|4281.91|4281.31|4281.53|4280.93|22
1646862640000|2022-03-09 21:50:40|4281.53|4280.93|4281.66|4281.06|4281.66|4281.06|4281.53|4280.93|8
1646862650000|2022-03-09 21:50:50|4281.53|4280.93|4281.28|4280.68|4281.66|4281.06|4281.28|4280.68|27
1646862660000|2022-03-09 21:51:00|4281.16|4280.56|4281.03|4280.43|4281.28|4280.68|4280.91|4280.31|27
1646862670000|2022-03-09 21:51:10|4280.91|4280.31|4280.66|4280.06|4281.03|4280.43|4280.66|4280.06|22
1646862680000|2022-03-09 21:51:20|4280.53|4279.93|4280.66|4280.06|4280.66|4280.06|4280.41|4279.81|68
1646862690000|2022-03-09 21:51:30|4280.41|4279.81|4279.91|4279.31|4280.91|4280.31|4279.91|4279.31|193
1646862700000|2022-03-09 21:51:40|4279.78|4279.18|4279.91|4279.31|4279.91|4279.31|4279.66|4279.06|18
1646862710000|2022-03-09 21:51:50|4280.03|4279.43|4281.16|4280.56|4281.16|4280.56|4280.03|4279.43|52
1646862720000|2022-03-09 21:52:00|4280.91|4280.31|4280.91|4280.31|4280.91|4280.31|4280.91|4280.31|14
1646862730000|2022-03-09 21:52:10|4280.28|4279.68|4279.91|4279.31|4280.41|4279.81|4279.91|4279.31|51
1646862740000|2022-03-09 21:52:20|4280.03|4279.43|4280.41|4279.81|4280.53|4279.93|4280.03|4279.43|107
1646862750000|2022-03-09 21:52:30|4280.03|4279.43|4280.03|4279.43|4280.03|4279.43|4280.03|4279.43|13
1646862760000|2022-03-09 21:52:40|4279.91|4279.31|4281.16|4280.56|4281.16|4280.56|4279.91|4279.31|43
1646862770000|2022-03-09 21:52:50|4280.78|4280.18|4280.91|4280.31|4280.91|4280.31|4280.78|4280.18|19
1646862780000|2022-03-09 21:53:00|4280.66|4280.06|4280.66|4280.06|4280.66|4280.06|4280.66|4280.06|24
1646862790000|2022-03-09 21:53:10|4280.91|4280.31|4281.16|4280.56|4281.16|4280.56|4280.16|4279.56|115
1646862800000|2022-03-09 21:53:20|4281.66|4281.06|4282.16|4281.56|4282.16|4281.56|4281.66|4281.06|91
1646862810000|2022-03-09 21:53:30|4281.91|4281.31|4281.53|4280.93|4281.91|4281.31|4281.53|4280.93|59
1646862820000|2022-03-09 21:53:40|4281.41|4280.81|4281.66|4281.06|4281.66|4281.06|4281.16|4280.56|22
1646862830000|2022-03-09 21:53:50|4281.53|4280.93|4282.16|4281.56|4282.28|4281.68|4281.53|4280.93|65
1646862840000|2022-03-09 21:54:00|4282.03|4281.43|4281.66|4281.06|4282.03|4281.43|4280.91|4280.31|52
1646862850000|2022-03-09 21:54:10|4281.03|4280.43|4281.03|4280.43|4281.03|4280.43|4280.91|4280.31|30
1646862860000|2022-03-09 21:54:20|4280.91|4280.31|4280.66|4280.06|4280.91|4280.31|4280.53|4279.93|12
1646862870000|2022-03-09 21:54:30|4280.78|4280.18|4280.66|4280.06|4280.78|4280.18|4280.66|4280.06|1
1646862880000|2022-03-09 21:54:40|4280.78|4280.18|4281.28|4280.68|4281.78|4281.18|4280.66|4280.06|102
1646862890000|2022-03-09 21:54:50|4281.53|4280.93|4281.66|4281.06|4281.66|4281.06|4281.53|4280.93|12
1646862900000|2022-03-09 21:55:00|4280.78|4280.18|4281.16|4280.56|4281.28|4280.68|4280.53|4279.93|99
1646862910000|2022-03-09 21:55:10|4281.03|4280.43|4281.16|4280.56|4281.16|4280.56|4280.91|4280.31|9
1646862920000|2022-03-09 21:55:20|4281.41|4280.81|4281.03|4280.43|4281.41|4280.81|4280.41|4279.81|30
1646862930000|2022-03-09 21:55:30|4281.16|4280.56|4280.66|4280.06|4281.16|4280.56|4280.66|4280.06|7
1646862940000|2022-03-09 21:55:40|4281.16|4280.56|4280.91|4280.31|4281.16|4280.56|4280.66|4280.06|47
1646862950000|2022-03-09 21:55:50|4281.41|4280.81|4281.16|4280.56|4281.41|4280.81|4281.16|4280.56|24
1646862960000|2022-03-09 21:56:00|4281.03|4280.43|4280.53|4279.93|4281.03|4280.43|4280.53|4279.93|26
1646862970000|2022-03-09 21:56:10|4280.66|4280.06|4281.03|4280.43|4281.16|4280.56|4280.66|4280.06|16
1646862980000|2022-03-09 21:56:20|4280.91|4280.31|4280.91|4280.31|4280.91|4280.31|4280.91|4280.31|2
1646862990000|2022-03-09 21:56:30|4281.03|4280.43|4281.16|4280.56|4281.16|4280.56|4280.91|4280.31|5
1646863000000|2022-03-09 21:56:40|4281.03|4280.43|4280.91|4280.31|4281.03|4280.43|4280.91|4280.31|11
1646863010000|2022-03-09 21:56:50|||||||||10
1646863020000|2022-03-09 21:57:00|4281.03|4280.43|4281.41|4280.81|4281.41|4280.81|4281.03|4280.43|28
1646863030000|2022-03-09 21:57:10|4281.16|4280.56|4281.16|4280.56|4281.16|4280.56|4281.16|4280.56|9
1646863040000|2022-03-09 21:57:20|||||||||5
1646863060000|2022-03-09 21:57:40|||||||||8
1646863070000|2022-03-09 21:57:50|4280.91|4280.31|4280.91|4280.31|4280.91|4280.31|4280.91|4280.31|18
1646863080000|2022-03-09 21:58:00|4280.66|4280.06|4281.03|4280.43|4281.03|4280.43|4280.66|4280.06|63
1646863090000|2022-03-09 21:58:10|4280.91|4280.31|4280.91|4280.31|4281.16|4280.56|4280.66|4280.06|36
1646863100000|2022-03-09 21:58:20|4280.78|4280.18|4280.66|4280.06|4280.78|4280.18|4280.66|4280.06|12
1646863110000|2022-03-09 21:58:30|4280.91|4280.31|4280.91|4280.31|4280.91|4280.31|4280.91|4280.31|32
1646863120000|2022-03-09 21:58:40|4281.91|4281.31|4281.78|4281.18|4281.91|4281.31|4281.78|4281.18|81
1646863130000|2022-03-09 21:58:50|4281.91|4281.31|4281.91|4281.31|4281.91|4281.31|4281.78|4281.18|1
1646863140000|2022-03-09 21:59:00|4281.66|4281.06|4281.91|4281.31|4281.91|4281.31|4281.66|4281.06|86
1646863150000|2022-03-09 21:59:10|4281.78|4281.18|4281.91|4281.31|4281.91|4281.31|4281.78|4281.18|10
1646863160000|2022-03-09 21:59:20|4281.66|4281.06|4281.91|4281.31|4281.91|4281.31|4281.66|4281.06|31
1646863170000|2022-03-09 21:59:30|4282.16|4281.56|4281.91|4281.31|4282.16|4281.56|4281.91|4281.31|119
1646863180000|2022-03-09 21:59:40|4280.91|4280.31|4281.53|4280.93|4281.53|4280.93|4280.91|4280.31|126
1646863190000|2022-03-09 21:59:50|4281.41|4280.81|4281.68|4280.18|4281.78|4281.18|4281.03|4280.18|85
1646863200000|2022-03-09 22:00:00|4281.74|4280.24|4281.74|4280.24|4281.74|4280.24|4281.74|4280.24|0
1646863220000|2022-03-09 22:00:20|4281.49|4279.99|4281.49|4279.99|4281.49|4279.99|4281.49|4279.99|0
1646863240000|2022-03-09 22:00:40|4282.07|4280.57|4282.22|4280.72|4282.22|4280.72|4282.07|4280.57|0
1646863250000|2022-03-09 22:00:50|4281.64|4280.14|4281.64|4280.14|4281.64|4280.14|4281.64|4280.14|0
1646863260000|2022-03-09 22:01:00|4281.89|4280.39|4282.07|4280.57|4282.07|4280.57|4281.81|4280.31|0
1646863290000|2022-03-09 22:01:30|4281.81|4280.31|4281.64|4280.14|4281.81|4280.31|4281.64|4280.14|0
1646863300000|2022-03-09 22:01:40|4281.13|4279.63|4281.13|4279.63|4281.13|4279.63|4281.13|4279.63|0
1646863320000|2022-03-09 22:02:00|4281.38|4279.88|4281.71|4280.21|4281.71|4280.21|4281.38|4279.88|0
1646863340000|2022-03-09 22:02:20|4281.64|4280.14|4281.64|4280.14|4281.64|4280.14|4281.64|4280.14|0
1646863350000|2022-03-09 22:02:30|4281.38|4279.88|4281.38|4279.88|4281.38|4279.88|4281.38|4279.88|0
1646863360000|2022-03-09 22:02:40|4281.02|4279.52|4281.02|4279.52|4281.02|4279.52|4281.02|4279.52|0
1646863390000|2022-03-09 22:03:10|4280.65|4279.15|4280.25|4278.75|4280.65|4279.15|4280.25|4278.75|0
1646863400000|2022-03-09 22:03:20|4280.03|4278.53|4280.18|4278.68|4280.18|4278.68|4280.03|4278.53|0
1646863410000|2022-03-09 22:03:30|4279.82|4278.32|4279.82|4278.32|4279.82|4278.32|4279.82|4278.32|0
1646863430000|2022-03-09 22:03:50|4280.18|4278.68|4279.56|4278.06|4280.18|4278.68|4279.56|4278.06|0
1646863440000|2022-03-09 22:04:00|4280.14|4278.64|4280.07|4278.57|4280.14|4278.64|4280.07|4278.57|0
1646863500000|2022-03-09 22:05:00|4279.93|4278.43|4280.07|4278.57|4280.07|4278.57|4279.74|4278.24|0
1646863520000|2022-03-09 22:05:20|4280.14|4278.64|4280.14|4278.64|4280.14|4278.64|4280.14|4278.64|0
1646863550000|2022-03-09 22:05:50|4280.07|4278.57|4280.22|4278.72|4280.22|4278.72|4280.07|4278.57|0
1646863560000|2022-03-09 22:06:00|4279.85|4278.35|4279.71|4278.21|4279.85|4278.35|4279.71|4278.21|0
1646863670000|2022-03-09 22:07:50|4279.63|4278.13|4279.63|4278.13|4279.63|4278.13|4279.63|4278.13|0
1646863680000|2022-03-09 22:08:00|4279.71|4278.21|4279.71|4278.21|4279.71|4278.21|4279.71|4278.21|0
1646863710000|2022-03-09 22:08:30|4280|4278.5|4280|4278.5|4280|4278.5|4280|4278.5|0
1646863720000|2022-03-09 22:08:40|4279.93|4278.43|4279.93|4278.43|4279.93|4278.43|4279.93|4278.43|0
1646863730000|2022-03-09 22:08:50|4280.14|4278.64|4280.25|4278.75|4280.25|4278.75|4280.14|4278.64|0
1646863760000|2022-03-09 22:09:20|4279.93|4278.43|4279.93|4278.43|4279.93|4278.43|4279.93|4278.43|0
1646863770000|2022-03-09 22:09:30|4280.25|4278.75|4280.25|4278.75|4280.25|4278.75|4280.11|4278.61|0
1646863780000|2022-03-09 22:09:40|4279.93|4278.43|4280.25|4278.75|4280.25|4278.75|4279.93|4278.43|0
1646863820000|2022-03-09 22:10:20|4280.33|4278.83|4280|4278.5|4280.33|4278.83|4280|4278.5|0
1646863840000|2022-03-09 22:10:40|4279.74|4278.24|4279.74|4278.24|4279.74|4278.24|4279.74|4278.24|0
1646863880000|2022-03-09 22:11:20|4279.71|4278.21|4279.71|4278.21|4279.71|4278.21|4279.71|4278.21|0
1646863890000|2022-03-09 22:11:30|4279.74|4278.24|4279.74|4278.24|4279.74|4278.24|4279.63|4278.13|0
1646863910000|2022-03-09 22:11:50|4279.63|4278.13|4279.63|4278.13|4279.63|4278.13|4279.63|4278.13|0
1646863950000|2022-03-09 22:12:30|4279.56|4278.06|4279.56|4278.06|4279.56|4278.06|4279.56|4278.06|0
1646863980000|2022-03-09 22:13:00|4279.71|4278.21|4279.6|4278.1|4279.71|4278.21|4279.6|4278.1|0
1646864020000|2022-03-09 22:13:40|4280.18|4278.68|4279.82|4278.32|4280.18|4278.68|4279.82|4278.32|0
1646864040000|2022-03-09 22:14:00|4280.36|4278.86|4280.87|4279.37|4280.87|4279.37|4280.36|4278.86|0
1646864050000|2022-03-09 22:14:10|4280.84|4279.34|4280.51|4279.01|4280.84|4279.34|4280.51|4279.01|0
1646864110000|2022-03-09 22:15:10|4280.36|4278.86|4280.36|4278.86|4280.66|4279.16|4280.36|4278.86|0
1646864160000|2022-03-09 22:16:00|4279.93|4278.43|4280.87|4279.37|4280.87|4279.37|4279.93|4278.43|0
1646864170000|2022-03-09 22:16:10|4280.73|4279.23|4280.87|4279.37|4281.56|4280.06|4280.73|4279.23|0
1646864180000|2022-03-09 22:16:20|4280.76|4279.26|4280.76|4279.26|4280.76|4279.26|4280.76|4279.26|0
1646864190000|2022-03-09 22:16:30|4280.98|4279.48|4280.95|4279.45|4280.98|4279.48|4280.95|4279.45|0
1646864200000|2022-03-09 22:16:40|4280.62|4279.12|4280.62|4279.12|4280.62|4279.12|4280.62|4279.12|0
1646864210000|2022-03-09 22:16:50|4280.95|4279.45|4281.02|4279.52|4281.06|4279.56|4280.95|4279.45|0
1646864220000|2022-03-09 22:17:00|4280.95|4279.45|4280.95|4279.45|4280.95|4279.45|4280.95|4279.45|0
1646864230000|2022-03-09 22:17:10|4281.09|4279.59|4281.09|4279.59|4281.09|4279.59|4281.09|4279.59|0
1646864250000|2022-03-09 22:17:30|4280.95|4279.45|4280.95|4279.45|4280.95|4279.45|4280.95|4279.45|0
1646864260000|2022-03-09 22:17:40|4280.84|4279.34|4280.84|4279.34|4280.84|4279.34|4280.84|4279.34|0
1646864280000|2022-03-09 22:18:00|4281.04|4279.54|4281.25|4279.75|4281.25|4279.75|4281.04|4279.54|0
1646864290000|2022-03-09 22:18:10|4281.03|4279.53|4281.1|4279.6|4281.1|4279.6|4281.03|4279.53|0
1646864300000|2022-03-09 22:18:20|4281.03|4279.53|4281.03|4279.53|4281.03|4279.53|4281.03|4279.53|0
1646864320000|2022-03-09 22:18:40|4280.92|4279.42|4280.92|4279.42|4280.92|4279.42|4280.92|4279.42|0
1646864330000|2022-03-09 22:18:50|4280.99|4279.49|4280.99|4279.49|4280.99|4279.49|4280.99|4279.49|0
1646864340000|2022-03-09 22:19:00|4280.92|4279.42|4280.92|4279.42|4280.92|4279.42|4280.92|4279.42|0
1646864370000|2022-03-09 22:19:30|4280.85|4279.35|4280.85|4279.35|4280.85|4279.35|4280.85|4279.35|0
1646864380000|2022-03-09 22:19:40|4280.81|4279.31|4280.81|4279.31|4280.81|4279.31|4280.81|4279.31|0
1646864410000|2022-03-09 22:20:10|4280.85|4279.35|4280.85|4279.35|4280.85|4279.35|4280.85|4279.35|0
1646864480000|2022-03-09 22:21:20|4280.7|4279.2|4280.7|4279.2|4280.7|4279.2|4280.7|4279.2|0
1646864520000|2022-03-09 22:22:00|4280.74|4279.24|4280.74|4279.24|4280.74|4279.24|4280.74|4279.24|0
1646864530000|2022-03-09 22:22:10|4281.06|4279.56|4281.06|4279.56|4281.06|4279.56|4281.06|4279.56|0
1646864540000|2022-03-09 22:22:20|4280.99|4279.49|4280.99|4279.49|4280.99|4279.49|4280.99|4279.49|0
1646864550000|2022-03-09 22:22:30|4281.06|4279.56|4281.06|4279.56|4281.06|4279.56|4280.99|4279.49|0
1646864580000|2022-03-09 22:23:00|4281.32|4279.82|4281.32|4279.82|4281.32|4279.82|4281.32|4279.82|0
1646864700000|2022-03-09 22:25:00|4281.68|4280.18|4281.68|4280.18|4281.68|4280.18|4281.68|4280.18|0
1646864710000|2022-03-09 22:25:10|4281.32|4279.82|4281.32|4279.82|4281.32|4279.82|4281.32|4279.82|0
1646864720000|2022-03-09 22:25:20|4281.39|4279.89|4281.39|4279.89|4281.39|4279.89|4281.39|4279.89|0
1646864760000|2022-03-09 22:26:00|4281.36|4279.86|4281.32|4279.82|4281.36|4279.86|4281.32|4279.82|0
1646864790000|2022-03-09 22:26:30|4281.64|4280.14|4281.64|4280.14|4281.64|4280.14|4281.64|4280.14|0
1646864990000|2022-03-09 22:29:50|4281.39|4279.89|4281.32|4279.82|4281.39|4279.89|4281.32|4279.82|0
1646865010000|2022-03-09 22:30:10|4281.25|4279.75|4281.25|4279.75|4281.25|4279.75|4281.25|4279.75|0
1646865020000|2022-03-09 22:30:20|4281.28|4279.78|4281.28|4279.78|4281.28|4279.78|4281.28|4279.78|0
1646865030000|2022-03-09 22:30:30|4281.36|4279.86|4281.36|4279.86|4281.36|4279.86|4281.36|4279.86|0
1646865050000|2022-03-09 22:30:50|4281.32|4279.82|4281.36|4279.86|4281.36|4279.86|4281.32|4279.82|0
1646865060000|2022-03-09 22:31:00|4281.39|4279.89|4281.39|4279.89|4281.39|4279.89|4281.39|4279.89|0
1646865170000|2022-03-09 22:32:50|4281.32|4279.82|4281.36|4279.86|4281.36|4279.86|4281.32|4279.82|0
1646865190000|2022-03-09 22:33:10|4281.43|4279.93|4281.43|4279.93|4281.43|4279.93|4281.43|4279.93|0
1646865210000|2022-03-09 22:33:30|4281.47|4279.97|4281.47|4279.97|4281.47|4279.97|4281.47|4279.97|0
1646865290000|2022-03-09 22:34:50|4281.5|4280|4281.5|4280|4281.5|4280|4281.5|4280|0
1646865310000|2022-03-09 22:35:10|4281.39|4279.89|4281.39|4279.89|4281.39|4279.89|4281.39|4279.89|0
1646865320000|2022-03-09 22:35:20|4281.32|4279.82|4281.39|4279.89|4281.39|4279.89|4281.32|4279.82|0
1646865330000|2022-03-09 22:35:30|4281.32|4279.82|4281.39|4279.89|4281.39|4279.89|4281.32|4279.82|0
1646865340000|2022-03-09 22:35:40|4281.32|4279.82|4281.32|4279.82|4281.32|4279.82|4281.32|4279.82|0
1646865390000|2022-03-09 22:36:30|4281.25|4279.75|4281.25|4279.75|4281.25|4279.75|4281.25|4279.75|0
1646865430000|2022-03-09 22:37:10|4281.5|4280|4281.21|4279.71|4281.5|4280|4281.21|4279.71|0
1646865440000|2022-03-09 22:37:20|4280.99|4279.49|4281.17|4279.67|4281.17|4279.67|4280.99|4279.49|0
1646865460000|2022-03-09 22:37:40|4281.14|4279.64|4281.14|4279.64|4281.14|4279.64|4281.14|4279.64|0
1646865490000|2022-03-09 22:38:10|4281.17|4279.67|4281.17|4279.67|4281.17|4279.67|4281.17|4279.67|0
1646865500000|2022-03-09 22:38:20|4281.21|4279.71|4281.21|4279.71|4281.21|4279.71|4281.21|4279.71|0
1646865550000|2022-03-09 22:39:10|4281.17|4279.67|4281.17|4279.67|4281.17|4279.67|4281.17|4279.67|0
1646865600000|2022-03-09 22:40:00|4281.14|4279.64|4281.14|4279.64|4281.14|4279.64|4281.14|4279.64|0
1646865780000|2022-03-09 22:43:00|4281.1|4279.6|4281.1|4279.6|4281.1|4279.6|4281.1|4279.6|0
1646866020000|2022-03-09 22:47:00|4281.06|4279.56|4281.06|4279.56|4281.06|4279.56|4281.06|4279.56|0
1646866190000|2022-03-09 22:49:50|4281.03|4279.53|4281.03|4279.53|4281.03|4279.53|4281.03|4279.53|0
1646866260000|2022-03-09 22:51:00|4280.99|4279.49|4280.99|4279.49|4280.99|4279.49|4280.99|4279.49|0
1646866290000|2022-03-09 22:51:30|4280.96|4279.46|4280.99|4279.49|4280.99|4279.49|4280.96|4279.46|0
1646866330000|2022-03-09 22:52:10|4281.03|4279.53|4280.99|4279.49|4281.03|4279.53|4280.99|4279.49|0
1646866350000|2022-03-09 22:52:30|4281.03|4279.53|4280.99|4279.49|4281.03|4279.53|4280.99|4279.49|0
1646866420000|2022-03-09 22:53:40|4281.03|4279.53|4281.03|4279.53|4281.03|4279.53|4281.03|4279.53|0
1646866430000|2022-03-09 22:53:50|4281.06|4279.56|4281.16|4279.66|4281.16|4279.66|4281.06|4279.56|0
1646866440000|2022-03-09 22:54:00|4281.13|4279.63|4281.13|4279.63|4281.13|4279.63|4281.13|4279.63|0
1646866460000|2022-03-09 22:54:20|4281.06|4279.56|4281.06|4279.56|4281.06|4279.56|4281.06|4279.56|0
1646866480000|2022-03-09 22:54:40|4281.13|4279.63|4281.13|4279.63|4281.13|4279.63|4281.13|4279.63|0
1646866520000|2022-03-09 22:55:20|4281.06|4279.56|4281.02|4279.52|4281.06|4279.56|4281.02|4279.52|0
1646866530000|2022-03-09 22:55:30|4281.2|4279.7|4281.42|4279.92|4281.42|4279.92|4281.2|4279.7|0
1646866580000|2022-03-09 22:56:20|4281.49|4279.99|4281.49|4279.99|4281.49|4279.99|4281.49|4279.99|0
1646866590000|2022-03-09 22:56:30|4281.53|4280.03|4281.53|4280.03|4281.6|4280.1|4281.53|4280.03|0
1646866610000|2022-03-09 22:56:50|4280.98|4279.48|4280.98|4279.48|4280.98|4279.48|4280.98|4279.48|0
1646866620000|2022-03-09 22:57:00|4280.95|4279.45|4280.76|4279.26|4280.95|4279.45|4280.76|4279.26|0
1646866630000|2022-03-09 22:57:10|4280.95|4279.45|4280.95|4279.45|4280.95|4279.45|4280.95|4279.45|0
1646866640000|2022-03-09 22:57:20|4280.98|4279.48|4281.06|4279.56|4281.06|4279.56|4280.98|4279.48|0
1646866660000|2022-03-09 22:57:40|4281.09|4279.59|4281.06|4279.56|4281.09|4279.59|4281.06|4279.56|0
1646866670000|2022-03-09 22:57:50|4281.09|4279.59|4280.98|4279.48|4281.09|4279.59|4280.98|4279.48|0
1646866690000|2022-03-09 22:58:10|4280.76|4279.26|4280.76|4279.26|4280.76|4279.26|4280.76|4279.26|0
1646866710000|2022-03-09 22:58:30|4280.69|4279.19|4280.58|4279.08|4280.69|4279.19|4280.58|4279.08|0
1646866720000|2022-03-09 22:58:40|4280.47|4278.97|4280.47|4278.97|4280.47|4278.97|4280.47|4278.97|0
1646866740000|2022-03-09 22:59:00|4280.58|4279.08|4280.58|4279.08|4280.58|4279.08|4280.36|4278.86|0
1646866760000|2022-03-09 22:59:20|4280.47|4278.97|4280.69|4279.19|4280.69|4279.19|4280.47|4278.97|0
1646866770000|2022-03-09 22:59:30|4280.65|4279.15|4280.95|4279.45|4280.98|4279.48|4280.65|4279.15|0
1646866780000|2022-03-09 22:59:40|4280.98|4279.48|4280.65|4279.15|4280.98|4279.48|4280.62|4279.12|0
1646866790000|2022-03-09 22:59:50|4280.62|4279.12|4280.65|4279.15|4280.65|4279.15|4280.54|4279.04|0
1646866800000|2022-03-09 23:00:00|4280.78|4280.18|4279.53|4278.93|4281.53|4280.93|4278.28|4277.68|160
1646866810000|2022-03-09 23:00:10|4279.78|4279.18|4280.41|4279.81|4280.78|4280.18|4279.16|4278.56|92
1646866820000|2022-03-09 23:00:20|4280.03|4279.43|4280.66|4280.06|4280.66|4280.06|4279.41|4278.81|157
1646866830000|2022-03-09 23:00:30|4280.28|4279.68|4279.78|4279.18|4280.28|4279.68|4279.16|4278.56|104
1646866840000|2022-03-09 23:00:40|4279.66|4279.06|4280.03|4279.43|4280.03|4279.43|4279.53|4278.93|8
1646866850000|2022-03-09 23:00:50|4279.91|4279.31|4279.28|4278.68|4279.91|4279.31|4279.28|4278.68|45
1646866860000|2022-03-09 23:01:00|4279.41|4278.81|4278.41|4277.81|4279.41|4278.81|4278.28|4277.68|57
1646866870000|2022-03-09 23:01:10|4277.78|4277.18|4277.78|4277.18|4278.03|4277.43|4277.53|4276.93|62
1646866880000|2022-03-09 23:01:20|4277.66|4277.06|4276.78|4276.18|4277.66|4277.06|4276.03|4275.43|73
1646866890000|2022-03-09 23:01:30|4277.03|4276.43|4275.91|4275.31|4277.03|4276.43|4275.91|4275.31|64
1646866900000|2022-03-09 23:01:40|4276.03|4275.43|4275.66|4275.06|4276.28|4275.68|4275.41|4274.81|34
1646866910000|2022-03-09 23:01:50|4275.53|4274.93|4276.03|4275.43|4276.28|4275.68|4275.53|4274.93|15
1646866920000|2022-03-09 23:02:00|4275.28|4274.68|4276.28|4275.68|4276.28|4275.68|4275.28|4274.68|38
1646866930000|2022-03-09 23:02:10|4276.16|4275.56|4276.53|4275.93|4276.53|4275.93|4275.91|4275.31|19
1646866940000|2022-03-09 23:02:20|4276.28|4275.68|4276.16|4275.56|4276.53|4275.93|4275.91|4275.31|48
1646866950000|2022-03-09 23:02:30|4275.91|4275.31|4275.78|4275.18|4276.03|4275.43|4275.78|4275.18|4
1646866960000|2022-03-09 23:02:40|4275.91|4275.31|4276.03|4275.43|4276.03|4275.43|4275.66|4275.06|22
1646866970000|2022-03-09 23:02:50|4276.16|4275.56|4276.78|4276.18|4276.78|4276.18|4276.16|4275.56|60
1646866980000|2022-03-09 23:03:00|4276.66|4276.06|4276.28|4275.68|4276.66|4276.06|4276.03|4275.43|24
1646866990000|2022-03-09 23:03:10|4276.41|4275.81|4278.16|4277.56|4278.16|4277.56|4276.41|4275.81|38
1646867000000|2022-03-09 23:03:20|4278.28|4277.68|4278.41|4277.81|4278.53|4277.93|4278.03|4277.43|47
1646867010000|2022-03-09 23:03:30|4278.91|4278.31|4277.53|4276.93|4279.28|4278.68|4277.41|4276.81|190
1646867020000|2022-03-09 23:03:40|4277.66|4277.06|4278.28|4277.68|4278.41|4277.81|4277.66|4277.06|24
1646867030000|2022-03-09 23:03:50|4278.41|4277.81|4277.91|4277.31|4278.41|4277.81|4277.78|4277.18|8
1646867040000|2022-03-09 23:04:00|4278.03|4277.43|4278.16|4277.56|4278.16|4277.56|4277.53|4276.93|51
1646867050000|2022-03-09 23:04:10|4277.78|4277.18|4278.53|4277.93|4278.66|4278.06|4277.78|4277.18|43
1646867060000|2022-03-09 23:04:20|4278.41|4277.81|4278.28|4277.68|4279.03|4278.43|4278.28|4277.68|30
1646867070000|2022-03-09 23:04:30|4278.16|4277.56|4278.03|4277.43|4278.28|4277.68|4278.03|4277.43|10
1646867080000|2022-03-09 23:04:40|4277.91|4277.31|4278.03|4277.43|4278.03|4277.43|4277.91|4277.31|2
1646867090000|2022-03-09 23:04:50|4278.16|4277.56|4278.03|4277.43|4278.28|4277.68|4278.03|4277.43|6
1646867100000|2022-03-09 23:05:00|4277.78|4277.18|4277.91|4277.31|4277.91|4277.31|4277.78|4277.18|15
1646867110000|2022-03-09 23:05:10|4277.78|4277.18|4277.66|4277.06|4277.78|4277.18|4277.53|4276.93|8
1646867120000|2022-03-09 23:05:20|4277.53|4276.93|4277.16|4276.56|4277.53|4276.93|4276.91|4276.31|20
1646867130000|2022-03-09 23:05:30|4277.28|4276.68|4277.28|4276.68|4277.28|4276.68|4277.16|4276.56|9
1646867140000|2022-03-09 23:05:40|4277.41|4276.81|4276.66|4276.06|4277.41|4276.81|4276.66|4276.06|18
1646867150000|2022-03-09 23:05:50|4276.78|4276.18|4277.53|4276.93|4277.53|4276.93|4276.78|4276.18|32
1646867160000|2022-03-09 23:06:00|4277.28|4276.68|4277.78|4277.18|4277.91|4277.31|4277.28|4276.68|15
1646867170000|2022-03-09 23:06:10|4277.91|4277.31|4277.91|4277.31|4278.03|4277.43|4277.66|4277.06|6
1646867180000|2022-03-09 23:06:20|4277.78|4277.18|4277.78|4277.18|4277.78|4277.18|4277.16|4276.56|41
1646867190000|2022-03-09 23:06:30|4277.91|4277.31|4278.53|4277.93|4278.66|4278.06|4277.91|4277.31|73
1646867200000|2022-03-09 23:06:40|4278.78|4278.18|4278.91|4278.31|4279.03|4278.43|4278.78|4278.18|20
1646867210000|2022-03-09 23:06:50|4279.16|4278.56|4277.78|4277.18|4279.16|4278.56|4277.78|4277.18|77
1646867220000|2022-03-09 23:07:00|4277.66|4277.06|4277.66|4277.06|4277.78|4277.18|4277.66|4277.06|11
1646867230000|2022-03-09 23:07:10|4277.78|4277.18|4278.53|4277.93|4278.78|4278.18|4277.78|4277.18|31
1646867240000|2022-03-09 23:07:20|4278.28|4277.68|4278.28|4277.68|4278.28|4277.68|4277.91|4277.31|15
1646867250000|2022-03-09 23:07:30|4278.78|4278.18|4279.03|4278.43|4279.03|4278.43|4278.66|4278.06|15
1646867260000|2022-03-09 23:07:40|4278.91|4278.31|4279.28|4278.68|4279.28|4278.68|4278.91|4278.31|8
1646867270000|2022-03-09 23:07:50|4279.41|4278.81|4278.91|4278.31|4279.41|4278.81|4278.53|4277.93|5
1646867280000|2022-03-09 23:08:00|4278.78|4278.18|4279.03|4278.43|4279.16|4278.56|4278.78|4278.18|23
1646867290000|2022-03-09 23:08:10|4279.16|4278.56|4278.78|4278.18|4279.16|4278.56|4278.78|4278.18|2
1646867300000|2022-03-09 23:08:20|4278.41|4277.81|4278.53|4277.93|4278.78|4278.18|4278.41|4277.81|29
1646867310000|2022-03-09 23:08:30|4278.66|4278.06|4278.03|4277.43|4278.78|4278.18|4277.91|4277.31|16
1646867320000|2022-03-09 23:08:40|4278.16|4277.56|4279.53|4278.93|4279.53|4278.93|4278.16|4277.56|75
1646867330000|2022-03-09 23:08:50|4279.28|4278.68|4279.66|4279.06|4279.66|4279.06|4279.28|4278.68|11
1646867340000|2022-03-09 23:09:00|4279.91|4279.31|4279.78|4279.18|4279.91|4279.31|4279.78|4279.18|14
1646867350000|2022-03-09 23:09:10|4279.66|4279.06|4280.03|4279.43|4280.16|4279.56|4279.66|4279.06|24
1646867360000|2022-03-09 23:09:20|4280.16|4279.56|4280.41|4279.81|4280.53|4279.93|4280.16|4279.56|18
1646867370000|2022-03-09 23:09:30|4280.66|4280.06|4280.28|4279.68|4280.66|4280.06|4279.91|4279.31|29
1646867380000|2022-03-09 23:09:40|4280.16|4279.56|4279.53|4278.93|4280.28|4279.68|4279.53|4278.93|28
1646867390000|2022-03-09 23:09:50|4279.41|4278.81|4279.03|4278.43|4279.53|4278.93|4279.03|4278.43|21
1646867400000|2022-03-09 23:10:00|4278.91|4278.31|4278.91|4278.31|4278.91|4278.31|4278.91|4278.31|3
1646867410000|2022-03-09 23:10:10|4279.28|4278.68|4279.41|4278.81|4279.41|4278.81|4279.16|4278.56|21
1646867420000|2022-03-09 23:10:20|4279.28|4278.68|4281.78|4281.18|4281.78|4281.18|4279.28|4278.68|349
1646867430000|2022-03-09 23:10:30|4281.41|4280.81|4281.78|4281.18|4281.91|4281.31|4281.16|4280.56|108
1646867440000|2022-03-09 23:10:40|4281.53|4280.93|4282.41|4281.81|4282.41|4281.81|4281.41|4280.81|118
1646867450000|2022-03-09 23:10:50|4281.91|4281.31|4280.28|4279.68|4281.91|4281.31|4280.28|4279.68|46
1646867460000|2022-03-09 23:11:00|4280.03|4279.43|4280.16|4279.56|4280.16|4279.56|4279.53|4278.93|33
1646867470000|2022-03-09 23:11:10|4280.28|4279.68|4281.91|4281.31|4282.16|4281.56|4280.28|4279.68|164
1646867480000|2022-03-09 23:11:20|4281.78|4281.18|4283.16|4282.56|4283.16|4282.56|4281.78|4281.18|162
1646867490000|2022-03-09 23:11:30|4283.41|4282.81|4282.78|4282.18|4283.41|4282.81|4282.78|4282.18|55
1646867500000|2022-03-09 23:11:40|4282.66|4282.06|4282.03|4281.43|4282.78|4282.18|4281.91|4281.31|21
1646867510000|2022-03-09 23:11:50|4281.91|4281.31|4282.28|4281.68|4282.41|4281.81|4281.91|4281.31|24
1646867520000|2022-03-09 23:12:00|4282.03|4281.43|4282.53|4281.93|4282.66|4282.06|4281.91|4281.31|74
1646867530000|2022-03-09 23:12:10|4283.16|4282.56|4283.16|4282.56|4283.41|4282.81|4282.91|4282.31|93
1646867540000|2022-03-09 23:12:20|4283.03|4282.43|4283.16|4282.56|4283.28|4282.68|4283.03|4282.43|20
1646867550000|2022-03-09 23:12:30|4283.03|4282.43|4282.91|4282.31|4283.16|4282.56|4282.91|4282.31|15
1646867560000|2022-03-09 23:12:40|4283.03|4282.43|4283.16|4282.56|4283.16|4282.56|4283.03|4282.43|10
1646867570000|2022-03-09 23:12:50|4283.03|4282.43|4282.91|4282.31|4283.03|4282.43|4282.91|4282.31|10
1646867580000|2022-03-09 23:13:00|4282.66|4282.06|4282.66|4282.06|4282.66|4282.06|4282.66|4282.06|17
1646867600000|2022-03-09 23:13:20|4282.53|4281.93|4282.41|4281.81|4282.53|4281.93|4282.41|4281.81|7
1646867610000|2022-03-09 23:13:30|4281.91|4281.31|4281.03|4280.43|4281.91|4281.31|4281.03|4280.43|59
1646867620000|2022-03-09 23:13:40|4281.16|4280.56|4281.28|4280.68|4281.41|4280.81|4281.16|4280.56|12
1646867630000|2022-03-09 23:13:50|4281.16|4280.56|4281.03|4280.43|4281.28|4280.68|4281.03|4280.43|5
1646867640000|2022-03-09 23:14:00|4280.91|4280.31|4281.28|4280.68|4281.41|4280.81|4280.78|4280.18|18
1646867650000|2022-03-09 23:14:10|4281.41|4280.81|4281.28|4280.68|4281.41|4280.81|4281.16|4280.56|5
1646867660000|2022-03-09 23:14:20|4281.16|4280.56|4280.66|4280.06|4281.16|4280.56|4280.66|4280.06|28
1646867670000|2022-03-09 23:14:30|4280.41|4279.81|4280.16|4279.56|4280.41|4279.81|4280.16|4279.56|20
1646867680000|2022-03-09 23:14:40|4280.03|4279.43|4280.16|4279.56|4280.66|4280.06|4279.91|4279.31|28
1646867690000|2022-03-09 23:14:50|4279.91|4279.31|4280.41|4279.81|4280.41|4279.81|4279.91|4279.31|34
1646867700000|2022-03-09 23:15:00|4280.53|4279.93|4280.91|4280.31|4281.28|4280.68|4280.53|4279.93|29
1646867710000|2022-03-09 23:15:10|4280.78|4280.18|4280.78|4280.18|4280.91|4280.31|4280.66|4280.06|8
1646867720000|2022-03-09 23:15:20|4281.03|4280.43|4280.28|4279.68|4281.16|4280.56|4280.16|4279.56|46
1646867730000|2022-03-09 23:15:30|4280.16|4279.56|4279.66|4279.06|4280.53|4279.93|4279.66|4279.06|23
1646867740000|2022-03-09 23:15:40|4279.53|4278.93|4279.16|4278.56|4279.53|4278.93|4278.66|4278.06|78
1646867750000|2022-03-09 23:15:50|4279.28|4278.68|4279.41|4278.81|4279.41|4278.81|4279.16|4278.56|15
1646867760000|2022-03-09 23:16:00|4279.16|4278.56|4279.16|4278.56|4279.16|4278.56|4278.91|4278.31|22
1646867770000|2022-03-09 23:16:10|4279.41|4278.81|4280.28|4279.68|4280.41|4279.81|4279.41|4278.81|35
1646867780000|2022-03-09 23:16:20|4280.41|4279.81|4280.28|4279.68|4280.41|4279.81|4280.16|4279.56|9
1646867790000|2022-03-09 23:16:30|4280.16|4279.56|4279.78|4279.18|4280.16|4279.56|4279.66|4279.06|14
1646867800000|2022-03-09 23:16:40|4279.91|4279.31|4279.53|4278.93|4279.91|4279.31|4279.41|4278.81|15
1646867810000|2022-03-09 23:16:50|4279.16|4278.56|4279.16|4278.56|4279.28|4278.68|4278.91|4278.31|43
1646867820000|2022-03-09 23:17:00|4279.03|4278.43|4279.16|4278.56|4279.16|4278.56|4278.91|4278.31|23
1646867830000|2022-03-09 23:17:10|4278.91|4278.31|4278.91|4278.31|4278.91|4278.31|4278.66|4278.06|27
1646867840000|2022-03-09 23:17:20|4278.66|4278.06|4279.41|4278.81|4279.53|4278.93|4278.66|4278.06|50
1646867850000|2022-03-09 23:17:30|4278.91|4278.31|4278.28|4277.68|4278.91|4278.31|4278.28|4277.68|44
1646867860000|2022-03-09 23:17:40|4278.16|4277.56|4278.16|4277.56|4278.41|4277.81|4278.16|4277.56|42
1646867870000|2022-03-09 23:17:50|4278.53|4277.93|4278.91|4278.31|4279.03|4278.43|4278.53|4277.93|45
1646867880000|2022-03-09 23:18:00|||||||||12
1646867890000|2022-03-09 23:18:10|4279.41|4278.81|4279.16|4278.56|4279.41|4278.81|4279.16|4278.56|77
1646867900000|2022-03-09 23:18:20|4278.91|4278.31|4278.91|4278.31|4278.91|4278.31|4278.66|4278.06|135
1646867910000|2022-03-09 23:18:30|4278.66|4278.06|4278.66|4278.06|4278.91|4278.31|4278.66|4278.06|21
1646867920000|2022-03-09 23:18:40|4278.91|4278.31|4278.91|4278.31|4279.03|4278.43|4278.91|4278.31|29
1646867930000|2022-03-09 23:18:50|4278.41|4277.81|4278.53|4277.93|4278.66|4278.06|4278.41|4277.81|65
1646867940000|2022-03-09 23:19:00|4278.16|4277.56|4278.53|4277.93|4278.53|4277.93|4278.16|4277.56|36
1646867950000|2022-03-09 23:19:10|4278.41|4277.81|4278.28|4277.68|4278.41|4277.81|4278.28|4277.68|6
1646867960000|2022-03-09 23:19:20|4278.41|4277.81|4278.41|4277.81|4278.78|4278.18|4278.16|4277.56|44
1646867970000|2022-03-09 23:19:30|4278.28|4277.68|4278.16|4277.56|4278.28|4277.68|4278.16|4277.56|85
1646867980000|2022-03-09 23:19:40|4278.28|4277.68|4277.91|4277.31|4278.41|4277.81|4277.91|4277.31|243
1646867990000|2022-03-09 23:19:50|4277.78|4277.18|4277.41|4276.81|4277.78|4277.18|4277.41|4276.81|207
1646868000000|2022-03-09 23:20:00|4277.66|4277.06|4277.28|4276.68|4277.66|4277.06|4277.16|4276.56|391
1646868010000|2022-03-09 23:20:10|4277.41|4276.81|4276.91|4276.31|4277.41|4276.81|4276.66|4276.06|380
1646868020000|2022-03-09 23:20:20|4276.78|4276.18|4276.66|4276.06|4276.91|4276.31|4276.66|4276.06|83
1646868030000|2022-03-09 23:20:30|4276.78|4276.18|4276.91|4276.31|4276.91|4276.31|4276.66|4276.06|33
1646868040000|2022-03-09 23:20:40|4277.16|4276.56|4277.16|4276.56|4277.16|4276.56|4276.91|4276.31|23
1646868050000|2022-03-09 23:20:50|4277.03|4276.43|4277.41|4276.81|4277.41|4276.81|4276.91|4276.31|35
1646868060000|2022-03-09 23:21:00|4277.53|4276.93|4278.66|4278.06|4278.66|4278.06|4277.53|4276.93|42
1646868070000|2022-03-09 23:21:10|4278.53|4277.93|4278.28|4277.68|4278.53|4277.93|4278.16|4277.56|45
1646868080000|2022-03-09 23:21:20|4278.16|4277.56|4278.28|4277.68|4278.41|4277.81|4278.16|4277.56|15
1646868090000|2022-03-09 23:21:30|4278.41|4277.81|4278.16|4277.56|4278.41|4277.81|4278.16|4277.56|19
1646868100000|2022-03-09 23:21:40|4277.91|4277.31|4278.03|4277.43|4278.28|4277.68|4277.91|4277.31|47
1646868110000|2022-03-09 23:21:50|4277.91|4277.31|4278.41|4277.81|4278.41|4277.81|4277.91|4277.31|6
1646868120000|2022-03-09 23:22:00|4278.28|4277.68|4278.41|4277.81|4278.41|4277.81|4278.16|4277.56|4
1646868130000|2022-03-09 23:22:10|4278.16|4277.56|4277.91|4277.31|4278.16|4277.56|4277.91|4277.31|11
1646868140000|2022-03-09 23:22:20|4277.66|4277.06|4276.91|4276.31|4277.66|4277.06|4276.91|4276.31|29
1646868150000|2022-03-09 23:22:30|4277.03|4276.43|4277.41|4276.81|4277.41|4276.81|4277.03|4276.43|14
1646868160000|2022-03-09 23:22:40|4277.28|4276.68|4276.91|4276.31|4277.28|4276.68|4276.91|4276.31|23
1646868170000|2022-03-09 23:22:50|4276.78|4276.18|4276.41|4275.81|4276.78|4276.18|4276.41|4275.81|19
1646868180000|2022-03-09 23:23:00|4276.53|4275.93|4276.53|4275.93|4276.66|4276.06|4276.41|4275.81|45
1646868190000|2022-03-09 23:23:10|4276.66|4276.06|4276.41|4275.81|4276.66|4276.06|4276.41|4275.81|12
1646868200000|2022-03-09 23:23:20|4276.53|4275.93|4275.53|4274.93|4276.53|4275.93|4275.41|4274.81|61
1646868210000|2022-03-09 23:23:30|4275.66|4275.06|4275.66|4275.06|4275.66|4275.06|4275.41|4274.81|22
1646868220000|2022-03-09 23:23:40|4275.78|4275.18|4275.53|4274.93|4275.78|4275.18|4275.53|4274.93|22
1646868230000|2022-03-09 23:23:50|4275.41|4274.81|4275.66|4275.06|4275.66|4275.06|4275.16|4274.56|11
1646868240000|2022-03-09 23:24:00|4275.53|4274.93|4275.53|4274.93|4276.03|4275.43|4275.41|4274.81|35
1646868250000|2022-03-09 23:24:10|4275.66|4275.06|4275.78|4275.18|4275.91|4275.31|4275.66|4275.06|29
1646868260000|2022-03-09 23:24:20|4275.91|4275.31|4275.53|4274.93|4275.91|4275.31|4275.53|4274.93|24
1646868270000|2022-03-09 23:24:30|4275.41|4274.81|4275.41|4274.81|4275.66|4275.06|4275.41|4274.81|10
1646868280000|2022-03-09 23:24:40|4275.53|4274.93|4274.53|4273.93|4275.66|4275.06|4274.53|4273.93|74
1646868290000|2022-03-09 23:24:50|4274.66|4274.06|4274.53|4273.93|4274.66|4274.06|4274.03|4273.43|39
1646868300000|2022-03-09 23:25:00|4274.41|4273.81|4274.78|4274.18|4274.78|4274.18|4274.16|4273.56|22
1646868310000|2022-03-09 23:25:10|4274.66|4274.06|4274.91|4274.31|4275.28|4274.68|4274.66|4274.06|22
1646868320000|2022-03-09 23:25:20|4275.03|4274.43|4275.16|4274.56|4275.16|4274.56|4275.03|4274.43|6
1646868330000|2022-03-09 23:25:30|4275.28|4274.68|4275.41|4274.81|4275.41|4274.81|4275.16|4274.56|17
1646868340000|2022-03-09 23:25:40|4275.16|4274.56|4274.91|4274.31|4275.28|4274.68|4274.91|4274.31|3
1646868350000|2022-03-09 23:25:50|4274.66|4274.06|4274.78|4274.18|4274.91|4274.31|4274.53|4273.93|17
1646868360000|2022-03-09 23:26:00|4274.66|4274.06|4274.66|4274.06|4275.03|4274.43|4274.41|4273.81|51
1646868370000|2022-03-09 23:26:10|4274.91|4274.31|4274.53|4273.93|4274.91|4274.31|4274.53|4273.93|10
1646868380000|2022-03-09 23:26:20|4274.66|4274.06|4274.41|4273.81|4274.66|4274.06|4274.16|4273.56|26
1646868390000|2022-03-09 23:26:30|4274.28|4273.68|4274.16|4273.56|4274.53|4273.93|4274.16|4273.56|4
1646868400000|2022-03-09 23:26:40|4274.41|4273.81|4274.16|4273.56|4274.53|4273.93|4274.16|4273.56|9
1646868410000|2022-03-09 23:26:50|4274.53|4273.93|4275.03|4274.43|4275.03|4274.43|4274.53|4273.93|16
1646868420000|2022-03-09 23:27:00|4275.16|4274.56|4274.91|4274.31|4275.16|4274.56|4274.91|4274.31|9
1646868430000|2022-03-09 23:27:10|4274.66|4274.06|4274.66|4274.06|4274.66|4274.06|4274.66|4274.06|4
1646868440000|2022-03-09 23:27:20|4274.78|4274.18|4274.41|4273.81|4274.78|4274.18|4274.41|4273.81|15
1646868450000|2022-03-09 23:27:30|4274.28|4273.68|4274.16|4273.56|4274.41|4273.81|4274.16|4273.56|8
1646868460000|2022-03-09 23:27:40|4274.41|4273.81|4274.41|4273.81|4274.41|4273.81|4273.91|4273.31|31
1646868470000|2022-03-09 23:27:50|4274.28|4273.68|4274.91|4274.31|4274.91|4274.31|4274.28|4273.68|9
1646868480000|2022-03-09 23:28:00|4275.03|4274.43|4275.03|4274.43|4275.16|4274.56|4274.91|4274.31|11
1646868490000|2022-03-09 23:28:10|4274.91|4274.31|4274.66|4274.06|4275.16|4274.56|4274.66|4274.06|36
1646868500000|2022-03-09 23:28:20|4274.78|4274.18|4275.66|4275.06|4275.66|4275.06|4274.78|4274.18|48
1646868510000|2022-03-09 23:28:30|4275.41|4274.81|4275.91|4275.31|4275.91|4275.31|4275.41|4274.81|24
1646868520000|2022-03-09 23:28:40|4276.03|4275.43|4276.16|4275.56|4276.16|4275.56|4275.91|4275.31|14
1646868530000|2022-03-09 23:28:50|4276.03|4275.43|4276.03|4275.43|4276.16|4275.56|4275.91|4275.31|17
1646868540000|2022-03-09 23:29:00|4275.91|4275.31|4276.16|4275.56|4276.16|4275.56|4275.91|4275.31|18
1646868550000|2022-03-09 23:29:10|4276.03|4275.43|4275.91|4275.31|4276.16|4275.56|4275.91|4275.31|6
1646868560000|2022-03-09 23:29:20|4275.78|4275.18|4275.66|4275.06|4275.78|4275.18|4275.66|4275.06|2
1646868570000|2022-03-09 23:29:30|4275.91|4275.31|4276.16|4275.56|4276.41|4275.81|4275.91|4275.31|49
1646868580000|2022-03-09 23:29:40|4276.28|4275.68|4275.66|4275.06|4276.28|4275.68|4275.66|4275.06|20
1646868590000|2022-03-09 23:29:50|4275.78|4275.18|4275.78|4275.18|4276.16|4275.56|4275.78|4275.18|34
1646868600000|2022-03-09 23:30:00|4275.91|4275.31|4276.41|4275.81|4276.41|4275.81|4275.91|4275.31|31
1646868610000|2022-03-09 23:30:10|4276.16|4275.56|4276.16|4275.56|4276.16|4275.56|4276.16|4275.56|23
1646868620000|2022-03-09 23:30:20|4276.41|4275.81|4276.41|4275.81|4276.41|4275.81|4276.16|4275.56|11
1646868630000|2022-03-09 23:30:30|4276.53|4275.93|4276.53|4275.93|4276.66|4276.06|4276.53|4275.93|8
1646868640000|2022-03-09 23:30:40|4276.41|4275.81|4276.78|4276.18|4276.78|4276.18|4276.41|4275.81|12
1646868650000|2022-03-09 23:30:50|4276.91|4276.31|4276.66|4276.06|4276.91|4276.31|4276.66|4276.06|12
1646868660000|2022-03-09 23:31:00|4276.78|4276.18|4276.66|4276.06|4276.78|4276.18|4276.53|4275.93|9
1646868670000|2022-03-09 23:31:10|4276.41|4275.81|4276.41|4275.81|4276.66|4276.06|4276.28|4275.68|19
1646868680000|2022-03-09 23:31:20|4276.53|4275.93|4276.66|4276.06|4276.78|4276.18|4276.41|4275.81|8
1646868690000|2022-03-09 23:31:30|4276.78|4276.18|4276.66|4276.06|4276.78|4276.18|4276.41|4275.81|2
1646868700000|2022-03-09 23:31:40|4276.53|4275.93|4276.66|4276.06|4276.78|4276.18|4276.41|4275.81|4
1646868710000|2022-03-09 23:31:50|4276.41|4275.81|4276.53|4275.93|4276.53|4275.93|4276.28|4275.68|11
1646868720000|2022-03-09 23:32:00|4276.41|4275.81|4276.16|4275.56|4276.41|4275.81|4276.03|4275.43|58
1646868730000|2022-03-09 23:32:10|4276.28|4275.68|4276.91|4276.31|4276.91|4276.31|4276.28|4275.68|33
1646868740000|2022-03-09 23:32:20|4276.78|4276.18|4276.66|4276.06|4276.78|4276.18|4276.66|4276.06|12
1646868750000|2022-03-09 23:32:30|4276.78|4276.18|4276.91|4276.31|4276.91|4276.31|4276.66|4276.06|12
1646868760000|2022-03-09 23:32:40|4277.03|4276.43|4276.66|4276.06|4277.03|4276.43|4276.66|4276.06|16
1646868770000|2022-03-09 23:32:50|4276.53|4275.93|4276.91|4276.31|4276.91|4276.31|4276.41|4275.81|20
1646868780000|2022-03-09 23:33:00|4276.78|4276.18|4276.66|4276.06|4276.78|4276.18|4276.53|4275.93|6
1646868790000|2022-03-09 23:33:10|4276.78|4276.18|4276.66|4276.06|4276.91|4276.31|4276.41|4275.81|41
1646868800000|2022-03-09 23:33:20|4276.78|4276.18|4276.66|4276.06|4277.03|4276.43|4276.66|4276.06|28
1646868810000|2022-03-09 23:33:30|4276.78|4276.18|4276.66|4276.06|4276.91|4276.31|4276.66|4276.06|10
1646868830000|2022-03-09 23:33:50|4276.78|4276.18|4276.66|4276.06|4276.91|4276.31|4276.66|4276.06|17
1646868840000|2022-03-09 23:34:00|4276.78|4276.18|4276.66|4276.06|4276.78|4276.18|4276.66|4276.06|7
1646868850000|2022-03-09 23:34:10|4276.78|4276.18|4276.78|4276.18|4276.78|4276.18|4276.78|4276.18|6
1646868860000|2022-03-09 23:34:20|4276.91|4276.31|4276.66|4276.06|4276.91|4276.31|4276.66|4276.06|4
1646868870000|2022-03-09 23:34:30|4276.78|4276.18|4276.53|4275.93|4276.91|4276.31|4276.53|4275.93|14
1646868880000|2022-03-09 23:34:40|4276.66|4276.06|4276.66|4276.06|4276.66|4276.06|4276.53|4275.93|2
1646868900000|2022-03-09 23:35:00|||||||||7
1646868920000|2022-03-09 23:35:20|||||||||15
1646868930000|2022-03-09 23:35:30|4276.53|4275.93|4276.53|4275.93|4276.53|4275.93|4276.41|4275.81|3
1646868940000|2022-03-09 23:35:40|4276.66|4276.06|4275.91|4275.31|4276.66|4276.06|4275.91|4275.31|74
1646868950000|2022-03-09 23:35:50|4276.03|4275.43|4275.91|4275.31|4276.03|4275.43|4275.91|4275.31|6
1646868960000|2022-03-09 23:36:00|4276.03|4275.43|4275.66|4275.06|4276.03|4275.43|4275.66|4275.06|9
1646868970000|2022-03-09 23:36:10|4275.41|4274.81|4274.66|4274.06|4275.41|4274.81|4274.66|4274.06|86
1646868980000|2022-03-09 23:36:20|4274.41|4273.81|4274.66|4274.06|4274.78|4274.18|4274.41|4273.81|37
1646868990000|2022-03-09 23:36:30|4274.78|4274.18|4275.16|4274.56|4275.53|4274.93|4274.78|4274.18|51
1646869000000|2022-03-09 23:36:40|4275.03|4274.43|4275.16|4274.56|4275.16|4274.56|4275.03|4274.43|8
1646869010000|2022-03-09 23:36:50|4275.41|4274.81|4275.28|4274.68|4275.41|4274.81|4275.28|4274.68|16
1646869020000|2022-03-09 23:37:00|4275.41|4274.81|4274.78|4274.18|4275.41|4274.81|4274.66|4274.06|31
1646869030000|2022-03-09 23:37:10|4274.91|4274.31|4274.53|4273.93|4274.91|4274.31|4274.53|4273.93|10
1646869040000|2022-03-09 23:37:20|4274.41|4273.81|4274.66|4274.06|4274.66|4274.06|4274.41|4273.81|21
1646869050000|2022-03-09 23:37:30|4274.78|4274.18|4274.91|4274.31|4275.16|4274.56|4274.78|4274.18|14
1646869060000|2022-03-09 23:37:40|4275.03|4274.43|4275.16|4274.56|4275.28|4274.68|4275.03|4274.43|34
1646869070000|2022-03-09 23:37:50|4275.28|4274.68|4275.78|4275.18|4275.91|4275.31|4275.16|4274.56|38
1646869080000|2022-03-09 23:38:00|4275.91|4275.31|4275.91|4275.31|4275.91|4275.31|4275.78|4275.18|7
1646869090000|2022-03-09 23:38:10|4275.78|4275.18|4275.41|4274.81|4275.78|4275.18|4275.41|4274.81|14
1646869100000|2022-03-09 23:38:20|4275.53|4274.93|4275.66|4275.06|4275.66|4275.06|4275.53|4274.93|7
1646869110000|2022-03-09 23:38:30|4275.78|4275.18|4275.91|4275.31|4275.91|4275.31|4275.78|4275.18|10
1646869120000|2022-03-09 23:38:40|4276.03|4275.43|4275.91|4275.31|4276.03|4275.43|4275.91|4275.31|2
1646869130000|2022-03-09 23:38:50|4276.28|4275.68|4277.16|4276.56|4277.41|4276.81|4276.28|4275.68|53
1646869140000|2022-03-09 23:39:00|4277.41|4276.81|4277.28|4276.68|4277.41|4276.81|4277.03|4276.43|23
1646869150000|2022-03-09 23:39:10|4277.16|4276.56|4276.41|4275.81|4277.16|4276.56|4276.41|4275.81|18
1646869160000|2022-03-09 23:39:20|4276.28|4275.68|4276.53|4275.93|4276.53|4275.93|4276.28|4275.68|7
1646869170000|2022-03-09 23:39:30|4276.66|4276.06|4276.16|4275.56|4276.66|4276.06|4276.16|4275.56|11
1646869180000|2022-03-09 23:39:40|4276.28|4275.68|4276.03|4275.43|4276.28|4275.68|4276.03|4275.43|8
1646869200000|2022-03-09 23:40:00|4275.91|4275.31|4275.91|4275.31|4276.03|4275.43|4275.91|4275.31|4
1646869210000|2022-03-09 23:40:10|4276.03|4275.43|4276.03|4275.43|4276.03|4275.43|4276.03|4275.43|2
1646869220000|2022-03-09 23:40:20|4276.16|4275.56|4275.91|4275.31|4276.28|4275.68|4275.91|4275.31|8
1646869230000|2022-03-09 23:40:30|4276.03|4275.43|4276.03|4275.43|4276.16|4275.56|4276.03|4275.43|5
1646869240000|2022-03-09 23:40:40|4275.91|4275.31|4276.16|4275.56|4276.16|4275.56|4275.91|4275.31|1
1646869250000|2022-03-09 23:40:50|4276.28|4275.68|4276.53|4275.93|4276.53|4275.93|4276.28|4275.68|31
1646869260000|2022-03-09 23:41:00|4276.66|4276.06|4276.41|4275.81|4276.66|4276.06|4276.41|4275.81|3
1646869270000|2022-03-09 23:41:10|4276.28|4275.68|4276.16|4275.56|4276.28|4275.68|4276.16|4275.56|5
1646869280000|2022-03-09 23:41:20|4276.03|4275.43|4276.16|4275.56|4276.16|4275.56|4276.03|4275.43|4
1646869290000|2022-03-09 23:41:30|4276.41|4275.81|4276.41|4275.81|4276.41|4275.81|4276.41|4275.81|4
1646869300000|2022-03-09 23:41:40|4276.16|4275.56|4276.16|4275.56|4276.16|4275.56|4276.16|4275.56|10
1646869310000|2022-03-09 23:41:50|4276.28|4275.68|4276.41|4275.81|4276.66|4276.06|4276.28|4275.68|9
1646869320000|2022-03-09 23:42:00|4276.28|4275.68|4275.91|4275.31|4276.41|4275.81|4275.91|4275.31|24
1646869340000|2022-03-09 23:42:20|4275.78|4275.18|4275.41|4274.81|4275.78|4275.18|4275.28|4274.68|20
1646869350000|2022-03-09 23:42:30|4275.16|4274.56|4275.41|4274.81|4275.41|4274.81|4275.16|4274.56|17
1646869360000|2022-03-09 23:42:40|4275.66|4275.06|4275.66|4275.06|4275.66|4275.06|4275.41|4274.81|14
1646869370000|2022-03-09 23:42:50|4275.53|4274.93|4275.66|4275.06|4275.66|4275.06|4275.53|4274.93|3
1646869380000|2022-03-09 23:43:00|4275.78|4275.18|4276.16|4275.56|4276.16|4275.56|4275.78|4275.18|45
1646869390000|2022-03-09 23:43:10|||||||||5
1646869400000|2022-03-09 23:43:20|4276.03|4275.43|4275.91|4275.31|4276.03|4275.43|4275.91|4275.31|4
1646869410000|2022-03-09 23:43:30|4276.16|4275.56|4275.91|4275.31|4276.16|4275.56|4275.91|4275.31|12
1646869420000|2022-03-09 23:43:40|4276.03|4275.43|4276.16|4275.56|4276.16|4275.56|4275.91|4275.31|2
1646869430000|2022-03-09 23:43:50|4276.41|4275.81|4276.16|4275.56|4276.41|4275.81|4276.03|4275.43|17
1646869440000|2022-03-09 23:44:00|||||||||1
1646869450000|2022-03-09 23:44:10|4275.91|4275.31|4276.03|4275.43|4276.16|4275.56|4275.91|4275.31|6
1646869460000|2022-03-09 23:44:20|4276.16|4275.56|4276.41|4275.81|4276.41|4275.81|4276.16|4275.56|6
1646869470000|2022-03-09 23:44:30|4276.66|4276.06|4276.41|4275.81|4276.66|4276.06|4276.41|4275.81|16
1646869480000|2022-03-09 23:44:40|4276.53|4275.93|4276.66|4276.06|4276.78|4276.18|4276.41|4275.81|28
1646869490000|2022-03-09 23:44:50|4275.66|4275.06|4275.53|4274.93|4275.66|4275.06|4275.41|4274.81|66
1646869500000|2022-03-09 23:45:00|4275.28|4274.68|4275.41|4274.81|4275.41|4274.81|4275.28|4274.68|12
1646869510000|2022-03-09 23:45:10|4275.66|4275.06|4276.41|4275.81|4276.41|4275.81|4275.66|4275.06|21
1646869520000|2022-03-09 23:45:20|4276.53|4275.93|4276.91|4276.31|4276.91|4276.31|4276.53|4275.93|27
1646869530000|2022-03-09 23:45:30|4276.66|4276.06|4276.66|4276.06|4276.91|4276.31|4276.66|4276.06|16
1646869540000|2022-03-09 23:45:40|4276.53|4275.93|4276.53|4275.93|4276.53|4275.93|4276.41|4275.81|17
1646869550000|2022-03-09 23:45:50|4276.66|4276.06|4276.41|4275.81|4276.66|4276.06|4276.41|4275.81|7
1646869560000|2022-03-09 23:46:00|4276.16|4275.56|4276.16|4275.56|4276.41|4275.81|4276.16|4275.56|18
1646869570000|2022-03-09 23:46:10|4276.28|4275.68|4276.41|4275.81|4276.41|4275.81|4276.28|4275.68|10
1646869580000|2022-03-09 23:46:20|4276.16|4275.56|4276.16|4275.56|4276.41|4275.81|4276.16|4275.56|31
1646869590000|2022-03-09 23:46:30|4276.28|4275.68|4276.41|4275.81|4276.41|4275.81|4276.16|4275.56|2
1646869600000|2022-03-09 23:46:40|4276.28|4275.68|4276.28|4275.68|4276.41|4275.81|4276.16|4275.56|20
1646869620000|2022-03-09 23:47:00|4276.41|4275.81|4276.53|4275.93|4276.66|4276.06|4276.41|4275.81|12
1646869630000|2022-03-09 23:47:10|4276.66|4276.06|4276.53|4275.93|4276.66|4276.06|4276.28|4275.68|6
1646869640000|2022-03-09 23:47:20|4276.41|4275.81|4276.41|4275.81|4276.41|4275.81|4276.41|4275.81|2
1646869650000|2022-03-09 23:47:30|4276.53|4275.93|4276.41|4275.81|4276.66|4276.06|4276.41|4275.81|2
1646869660000|2022-03-09 23:47:40|4276.16|4275.56|4275.66|4275.06|4276.16|4275.56|4275.66|4275.06|13
1646869670000|2022-03-09 23:47:50|4275.41|4274.81|4275.41|4274.81|4275.41|4274.81|4275.16|4274.56|11
1646869680000|2022-03-09 23:48:00|4275.66|4275.06|4275.91|4275.31|4275.91|4275.31|4275.66|4275.06|21
1646869690000|2022-03-09 23:48:10|4276.16|4275.56|4276.16|4275.56|4276.16|4275.56|4276.16|4275.56|1
1646869700000|2022-03-09 23:48:20|4275.91|4275.31|4275.66|4275.06|4276.03|4275.43|4275.66|4275.06|20
1646869710000|2022-03-09 23:48:30|4275.53|4274.93|4275.66|4275.06|4275.66|4275.06|4275.53|4274.93|1
1646869720000|2022-03-09 23:48:40|4275.53|4274.93|4275.41|4274.81|4275.53|4274.93|4275.41|4274.81|6
1646869730000|2022-03-09 23:48:50|4275.53|4274.93|4276.03|4275.43|4276.03|4275.43|4275.41|4274.81|20
1646869740000|2022-03-09 23:49:00|4275.91|4275.31|4275.91|4275.31|4276.03|4275.43|4275.91|4275.31|3
1646869750000|2022-03-09 23:49:10|4275.66|4275.06|4275.91|4275.31|4275.91|4275.31|4275.66|4275.06|13
1646869760000|2022-03-09 23:49:20|4275.78|4275.18|4275.66|4275.06|4275.78|4275.18|4275.66|4275.06|1
1646869770000|2022-03-09 23:49:30|4275.78|4275.18|4275.91|4275.31|4275.91|4275.31|4275.78|4275.18|1
1646869780000|2022-03-09 23:49:40|4275.66|4275.06|4275.66|4275.06|4275.66|4275.06|4275.41|4274.81|12
1646869790000|2022-03-09 23:49:50|4275.53|4274.93|4275.41|4274.81|4275.66|4275.06|4275.41|4274.81|6
1646869800000|2022-03-09 23:50:00|4275.53|4274.93|4275.28|4274.68|4275.66|4275.06|4275.16|4274.56|14
1646869810000|2022-03-09 23:50:10|4275.41|4274.81|4275.16|4274.56|4275.41|4274.81|4275.16|4274.56|4
1646869820000|2022-03-09 23:50:20|4275.03|4274.43|4274.66|4274.06|4275.03|4274.43|4274.66|4274.06|41
1646869830000|2022-03-09 23:50:30|4274.78|4274.18|4274.66|4274.06|4275.03|4274.43|4274.66|4274.06|28
1646869840000|2022-03-09 23:50:40|4274.53|4273.93|4274.66|4274.06|4274.66|4274.06|4274.53|4273.93|11
1646869850000|2022-03-09 23:50:50|4274.78|4274.18|4274.66|4274.06|4274.78|4274.18|4274.66|4274.06|12
1646869860000|2022-03-09 23:51:00|4274.53|4273.93|4274.41|4273.81|4274.66|4274.06|4274.41|4273.81|12
1646869870000|2022-03-09 23:51:10|4274.53|4273.93|4274.41|4273.81|4274.53|4273.93|4274.41|4273.81|9
1646869880000|2022-03-09 23:51:20|4274.53|4273.93|4274.41|4273.81|4274.53|4273.93|4274.28|4273.68|4
1646869890000|2022-03-09 23:51:30|4274.53|4273.93|4274.41|4273.81|4274.66|4274.06|4274.16|4273.56|18
1646869900000|2022-03-09 23:51:40|4274.28|4273.68|4274.16|4273.56|4274.28|4273.68|4274.16|4273.56|1
1646869910000|2022-03-09 23:51:50|4274.28|4273.68|4273.91|4273.31|4274.28|4273.68|4273.91|4273.31|33
1646869920000|2022-03-09 23:52:00|4274.03|4273.43|4274.28|4273.68|4274.28|4273.68|4274.03|4273.43|8
1646869930000|2022-03-09 23:52:10|4274.41|4273.81|4274.53|4273.93|4274.66|4274.06|4274.16|4273.56|11
1646869940000|2022-03-09 23:52:20|4274.66|4274.06|4274.91|4274.31|4275.16|4274.56|4274.66|4274.06|17
1646869950000|2022-03-09 23:52:30|4274.41|4273.81|4274.16|4273.56|4274.41|4273.81|4274.16|4273.56|14
1646869960000|2022-03-09 23:52:40|4274.03|4273.43|4273.78|4273.18|4274.03|4273.43|4273.78|4273.18|8
1646869970000|2022-03-09 23:52:50|4273.91|4273.31|4274.28|4273.68|4274.41|4273.81|4273.91|4273.31|11
1646869980000|2022-03-09 23:53:00|4274.41|4273.81|4274.16|4273.56|4274.41|4273.81|4274.16|4273.56|8
1646869990000|2022-03-09 23:53:10|4274.28|4273.68|4274.66|4274.06|4274.66|4274.06|4273.91|4273.31|10
1646870000000|2022-03-09 23:53:20|4274.41|4273.81|4274.41|4273.81|4274.41|4273.81|4274.16|4273.56|10
1646870010000|2022-03-09 23:53:30|4274.66|4274.06|4274.66|4274.06|4274.66|4274.06|4274.41|4273.81|17
1646870020000|2022-03-09 23:53:40|4274.53|4273.93|4274.91|4274.31|4275.03|4274.43|4274.53|4273.93|10
1646870030000|2022-03-09 23:53:50|4274.78|4274.18|4274.91|4274.31|4274.91|4274.31|4274.78|4274.18|1
1646870040000|2022-03-09 23:54:00|4274.78|4274.18|4274.91|4274.31|4274.91|4274.31|4274.78|4274.18|7
1646870050000|2022-03-09 23:54:10|4275.16|4274.56|4276.53|4275.93|4276.53|4275.93|4275.16|4274.56|87
1646870060000|2022-03-09 23:54:20|4276.66|4276.06|4276.53|4275.93|4276.78|4276.18|4276.53|4275.93|32
1646870070000|2022-03-09 23:54:30|4276.41|4275.81|4275.91|4275.31|4276.41|4275.81|4275.91|4275.31|10
1646870080000|2022-03-09 23:54:40|4276.03|4275.43|4276.41|4275.81|4276.41|4275.81|4275.91|4275.31|8
1646870090000|2022-03-09 23:54:50|4276.53|4275.93|4276.66|4276.06|4276.66|4276.06|4276.53|4275.93|8
1646870100000|2022-03-09 23:55:00|4276.91|4276.31|4277.03|4276.43|4277.28|4276.68|4276.66|4276.06|34
1646870110000|2022-03-09 23:55:10|4277.16|4276.56|4276.91|4276.31|4277.41|4276.81|4276.91|4276.31|16
1646870120000|2022-03-09 23:55:20|4277.03|4276.43|4277.66|4277.06|4277.66|4277.06|4277.03|4276.43|29
1646870130000|2022-03-09 23:55:30|4277.53|4276.93|4277.41|4276.81|4277.66|4277.06|4277.41|4276.81|16
1646870140000|2022-03-09 23:55:40|4277.53|4276.93|4277.41|4276.81|4277.78|4277.18|4277.41|4276.81|41
1646870150000|2022-03-09 23:55:50|4277.53|4276.93|4277.91|4277.31|4277.91|4277.31|4277.53|4276.93|17
1646870160000|2022-03-09 23:56:00|4277.78|4277.18|4277.91|4277.31|4278.16|4277.56|4277.66|4277.06|29
1646870170000|2022-03-09 23:56:10|4277.66|4277.06|4277.91|4277.31|4277.91|4277.31|4277.66|4277.06|17
1646870180000|2022-03-09 23:56:20|4278.16|4277.56|4278.16|4277.56|4278.41|4277.81|4278.16|4277.56|54
1646870190000|2022-03-09 23:56:30|4277.91|4277.31|4277.53|4276.93|4278.03|4277.43|4277.53|4276.93|22
1646870200000|2022-03-09 23:56:40|4277.66|4277.06|4278.03|4277.43|4278.16|4277.56|4277.66|4277.06|15
1646870210000|2022-03-09 23:56:50|4277.91|4277.31|4277.53|4276.93|4277.91|4277.31|4277.41|4276.81|22
1646870220000|2022-03-09 23:57:00|4277.41|4276.81|4277.53|4276.93|4277.53|4276.93|4277.28|4276.68|9
1646870230000|2022-03-09 23:57:10|4277.41|4276.81|4277.53|4276.93|4277.53|4276.93|4277.41|4276.81|2
1646870240000|2022-03-09 23:57:20|4277.41|4276.81|4277.66|4277.06|4277.66|4277.06|4277.28|4276.68|11
1646870250000|2022-03-09 23:57:30|4277.78|4277.18|4277.91|4277.31|4277.91|4277.31|4277.66|4277.06|11
1646870260000|2022-03-09 23:57:40|4277.78|4277.18|4277.91|4277.31|4277.91|4277.31|4277.66|4277.06|5
1646870270000|2022-03-09 23:57:50|4278.16|4277.56|4278.16|4277.56|4278.16|4277.56|4278.16|4277.56|20
1646870280000|2022-03-09 23:58:00|4277.91|4277.31|4277.53|4276.93|4277.91|4277.31|4277.53|4276.93|26
1646870290000|2022-03-09 23:58:10|4277.41|4276.81|4277.91|4277.31|4277.91|4277.31|4277.41|4276.81|12
1646870300000|2022-03-09 23:58:20|4277.78|4277.18|4277.78|4277.18|4277.78|4277.18|4277.78|4277.18|5
1646870310000|2022-03-09 23:58:30|4277.91|4277.31|4277.91|4277.31|4277.91|4277.31|4277.78|4277.18|5
1646870320000|2022-03-09 23:58:40|4277.66|4277.06|4277.53|4276.93|4277.66|4277.06|4277.53|4276.93|2
1646870330000|2022-03-09 23:58:50|4277.66|4277.06|4277.41|4276.81|4277.78|4277.18|4277.41|4276.81|11
1646870340000|2022-03-09 23:59:00|4277.53|4276.93|4277.78|4277.18|4277.91|4277.31|4277.53|4276.93|31
1646870350000|2022-03-09 23:59:10|4277.66|4277.06|4277.91|4277.31|4277.91|4277.31|4277.66|4277.06|6
1646870360000|2022-03-09 23:59:20|4277.66|4277.06|4277.66|4277.06|4277.66|4277.06|4277.41|4276.81|10
1646870370000|2022-03-09 23:59:30|4277.53|4276.93|4277.41|4276.81|4277.66|4277.06|4277.41|4276.81|5
1646870380000|2022-03-09 23:59:40|4278.03|4277.43|4278.03|4277.43|4278.03|4277.43|4278.03|4277.43|39
1646870390000|2022-03-09 23:59:50|4277.91|4277.31|4278.16|4277.56|4278.16|4277.56|4277.91|4277.31|18
1646870400000|2022-03-10 00:00:00|4278.41|4277.81|4280.41|4279.81|4280.41|4279.81|4278.03|4277.43|223
1646870410000|2022-03-10 00:00:10|4280.66|4280.06|4279.03|4278.43|4280.66|4280.06|4278.66|4278.06|166
1646870420000|2022-03-10 00:00:20|4279.16|4278.56|4278.41|4277.81|4279.16|4278.56|4278.41|4277.81|24
1646870430000|2022-03-10 00:00:30|4278.66|4278.06|4278.66|4278.06|4278.91|4278.31|4278.53|4277.93|41
1646870440000|2022-03-10 00:00:40|4278.53|4277.93|4279.16|4278.56|4279.41|4278.81|4278.41|4277.81|54
1646870450000|2022-03-10 00:00:50|4279.41|4278.81|4279.16|4278.56|4279.53|4278.93|4278.91|4278.31|42
1646870460000|2022-03-10 00:01:00|4279.28|4278.68|4277.91|4277.31|4279.41|4278.81|4277.78|4277.18|53
1646870470000|2022-03-10 00:01:10|4277.41|4276.81|4276.41|4275.81|4277.41|4276.81|4276.41|4275.81|207
1646870480000|2022-03-10 00:01:20|4276.28|4275.68|4276.41|4275.81|4276.66|4276.06|4276.16|4275.56|15
1646870490000|2022-03-10 00:01:30|4276.53|4275.93|4275.91|4275.31|4276.53|4275.93|4275.91|4275.31|24
1646870500000|2022-03-10 00:01:40|4276.03|4275.43|4275.66|4275.06|4276.16|4275.56|4275.66|4275.06|23
1646870510000|2022-03-10 00:01:50|4275.91|4275.31|4275.66|4275.06|4275.91|4275.31|4275.66|4275.06|14
1646870520000|2022-03-10 00:02:00|4275.41|4274.81|4274.91|4274.31|4275.41|4274.81|4274.41|4273.81|74
1646870530000|2022-03-10 00:02:10|4274.66|4274.06|4274.66|4274.06|4274.91|4274.31|4274.66|4274.06|40
1646870540000|2022-03-10 00:02:20|4274.91|4274.31|4275.03|4274.43|4275.16|4274.56|4274.91|4274.31|27
1646870550000|2022-03-10 00:02:30|4275.16|4274.56|4276.41|4275.81|4276.41|4275.81|4275.16|4274.56|27
1646870560000|2022-03-10 00:02:40|4276.28|4275.68|4276.78|4276.18|4277.03|4276.43|4276.28|4275.68|19
1646870570000|2022-03-10 00:02:50|4276.91|4276.31|4276.78|4276.18|4277.03|4276.43|4276.66|4276.06|15
1646870580000|2022-03-10 00:03:00|4276.91|4276.31|4277.16|4276.56|4277.16|4276.56|4276.28|4275.68|44
1646870590000|2022-03-10 00:03:10|4277.28|4276.68|4277.41|4276.81|4277.41|4276.81|4277.28|4276.68|4
1646870600000|2022-03-10 00:03:20|4277.28|4276.68|4277.66|4277.06|4277.91|4277.31|4277.16|4276.56|17
1646870610000|2022-03-10 00:03:30|4277.78|4277.18|4277.41|4276.81|4277.78|4277.18|4277.41|4276.81|30
1646870620000|2022-03-10 00:03:40|4277.28|4276.68|4276.41|4275.81|4277.28|4276.68|4276.28|4275.68|36
1646870630000|2022-03-10 00:03:50|4276.28|4275.68|4276.16|4275.56|4276.41|4275.81|4275.91|4275.31|22
1646870640000|2022-03-10 00:04:00|4276.28|4275.68|4276.41|4275.81|4276.41|4275.81|4275.66|4275.06|41
1646870650000|2022-03-10 00:04:10|4276.28|4275.68|4276.78|4276.18|4276.91|4276.31|4276.16|4275.56|19
1646870660000|2022-03-10 00:04:20|4276.91|4276.31|4276.66|4276.06|4277.28|4276.68|4276.66|4276.06|17
1646870670000|2022-03-10 00:04:30|4276.41|4275.81|4276.91|4276.31|4276.91|4276.31|4276.41|4275.81|10
1646870680000|2022-03-10 00:04:40|4276.78|4276.18|4276.78|4276.18|4277.03|4276.43|4276.78|4276.18|11
1646870690000|2022-03-10 00:04:50|4276.91|4276.31|4276.53|4275.93|4276.91|4276.31|4276.41|4275.81|5
1646870700000|2022-03-10 00:05:00|4276.66|4276.06|4276.66|4276.06|4276.91|4276.31|4276.41|4275.81|43
1646870710000|2022-03-10 00:05:10|4276.53|4275.93|4276.16|4275.56|4276.66|4276.06|4276.03|4275.43|7
1646870720000|2022-03-10 00:05:20|4275.91|4275.31|4275.41|4274.81|4275.91|4275.31|4275.41|4274.81|11
1646870730000|2022-03-10 00:05:30|4275.28|4274.68|4275.91|4275.31|4275.91|4275.31|4275.28|4274.68|14
1646870740000|2022-03-10 00:05:40|4275.66|4275.06|4275.91|4275.31|4275.91|4275.31|4275.66|4275.06|10
1646870750000|2022-03-10 00:05:50|4275.78|4275.18|4274.66|4274.06|4275.78|4275.18|4274.66|4274.06|50
1646870760000|2022-03-10 00:06:00|4275.16|4274.56|4274.78|4274.18|4275.16|4274.56|4274.66|4274.06|55
1646870770000|2022-03-10 00:06:10|4274.66|4274.06|4274.41|4273.81|4274.66|4274.06|4273.91|4273.31|98
1646870780000|2022-03-10 00:06:20|4274.66|4274.06|4274.66|4274.06|4275.16|4274.56|4274.41|4273.81|46
1646870790000|2022-03-10 00:06:30|4274.41|4273.81|4274.66|4274.06|4274.66|4274.06|4274.03|4273.43|28
1646870800000|2022-03-10 00:06:40|4274.53|4273.93|4274.28|4273.68|4274.66|4274.06|4274.16|4273.56|29
1646870810000|2022-03-10 00:06:50|4274.16|4273.56|4275.16|4274.56|4275.16|4274.56|4274.16|4273.56|43
1646870820000|2022-03-10 00:07:00|4275.03|4274.43|4275.16|4274.56|4275.41|4274.81|4275.03|4274.43|33
1646870830000|2022-03-10 00:07:10|4275.03|4274.43|4274.91|4274.31|4275.28|4274.68|4274.66|4274.06|33
1646870840000|2022-03-10 00:07:20|4275.16|4274.56|4275.41|4274.81|4275.41|4274.81|4274.91|4274.31|14
1646870860000|2022-03-10 00:07:40|4275.16|4274.56|4275.91|4275.31|4275.91|4275.31|4275.16|4274.56|21
1646870870000|2022-03-10 00:07:50|4276.03|4275.43|4276.03|4275.43|4276.16|4275.56|4275.78|4275.18|12
1646870880000|2022-03-10 00:08:00|4275.91|4275.31|4275.66|4275.06|4275.91|4275.31|4275.41|4274.81|32
1646870890000|2022-03-10 00:08:10|4275.91|4275.31|4276.16|4275.56|4276.16|4275.56|4275.78|4275.18|10
1646870900000|2022-03-10 00:08:20|4276.28|4275.68|4275.91|4275.31|4276.41|4275.81|4275.91|4275.31|11
1646870910000|2022-03-10 00:08:30|4276.41|4275.81|4276.28|4275.68|4276.66|4276.06|4276.28|4275.68|36
1646870920000|2022-03-10 00:08:40|4276.16|4275.56|4275.91|4275.31|4276.16|4275.56|4275.41|4274.81|82
1646870930000|2022-03-10 00:08:50|4276.03|4275.43|4276.16|4275.56|4276.41|4275.81|4276.03|4275.43|24
1646870940000|2022-03-10 00:09:00|4275.91|4275.31|4273.66|4273.06|4275.91|4275.31|4273.41|4272.81|245
1646870950000|2022-03-10 00:09:10|4273.78|4273.18|4274.91|4274.31|4274.91|4274.31|4273.78|4273.18|45
1646870960000|2022-03-10 00:09:20|4275.16|4274.56|4274.91|4274.31|4275.16|4274.56|4274.78|4274.18|39
1646870970000|2022-03-10 00:09:30|4275.16|4274.56|4275.66|4275.06|4275.78|4275.18|4275.16|4274.56|25
1646870980000|2022-03-10 00:09:40|4275.91|4275.31|4275.78|4275.18|4276.03|4275.43|4275.53|4274.93|61
1646870990000|2022-03-10 00:09:50|4275.91|4275.31|4275.78|4275.18|4276.03|4275.43|4275.41|4274.81|40
1646871000000|2022-03-10 00:10:00|4275.66|4275.06|4275.41|4274.81|4275.91|4275.31|4275.41|4274.81|41
1646871010000|2022-03-10 00:10:10|4275.66|4275.06|4275.53|4274.93|4275.66|4275.06|4275.53|4274.93|4
1646871020000|2022-03-10 00:10:20|4275.66|4275.06|4276.41|4275.81|4276.41|4275.81|4275.66|4275.06|26
1646871030000|2022-03-10 00:10:30|4276.28|4275.68|4276.53|4275.93|4276.66|4276.06|4276.28|4275.68|53
1646871040000|2022-03-10 00:10:40|4276.66|4276.06|4276.78|4276.18|4276.91|4276.31|4276.41|4275.81|10
1646871050000|2022-03-10 00:10:50|4276.66|4276.06|4275.66|4275.06|4276.66|4276.06|4275.66|4275.06|42
1646871060000|2022-03-10 00:11:00|4275.41|4274.81|4275.91|4275.31|4275.91|4275.31|4275.41|4274.81|37
1646871070000|2022-03-10 00:11:10|4275.66|4275.06|4275.66|4275.06|4275.66|4275.06|4275.66|4275.06|3
1646871080000|2022-03-10 00:11:20|4275.78|4275.18|4276.28|4275.68|4276.41|4275.81|4275.78|4275.18|16
1646871090000|2022-03-10 00:11:30|4276.41|4275.81|4276.16|4275.56|4276.41|4275.81|4275.91|4275.31|14
1646871100000|2022-03-10 00:11:40|4275.91|4275.31|4275.53|4274.93|4276.03|4275.43|4275.53|4274.93|3
1646871110000|2022-03-10 00:11:50|4275.41|4274.81|4275.16|4274.56|4275.41|4274.81|4275.16|4274.56|3
1646871120000|2022-03-10 00:12:00|4275.28|4274.68|4274.91|4274.31|4275.41|4274.81|4274.91|4274.31|37
1646871130000|2022-03-10 00:12:10|4274.41|4273.81|4275.41|4274.81|4275.41|4274.81|4274.41|4273.81|41
1646871140000|2022-03-10 00:12:20|4275.28|4274.68|4275.41|4274.81|4275.41|4274.81|4275.16|4274.56|3
1646871150000|2022-03-10 00:12:30|4275.66|4275.06|4275.16|4274.56|4275.66|4275.06|4275.03|4274.43|23
1646871160000|2022-03-10 00:12:40|4274.91|4274.31|4275.03|4274.43|4275.41|4274.81|4274.91|4274.31|18
1646871170000|2022-03-10 00:12:50|4275.16|4274.56|4275.16|4274.56|4275.41|4274.81|4275.03|4274.43|6
1646871180000|2022-03-10 00:13:00|4275.28|4274.68|4274.78|4274.18|4275.28|4274.68|4274.66|4274.06|28
1646871190000|2022-03-10 00:13:10|4274.53|4273.93|4274.53|4273.93|4274.66|4274.06|4274.41|4273.81|11
1646871200000|2022-03-10 00:13:20|4274.66|4274.06|4274.78|4274.18|4274.91|4274.31|4274.66|4274.06|25
1646871210000|2022-03-10 00:13:30|4274.91|4274.31|4275.16|4274.56|4275.16|4274.56|4274.91|4274.31|34
1646871220000|2022-03-10 00:13:40|4275.41|4274.81|4275.28|4274.68|4275.41|4274.81|4275.28|4274.68|8
1646871230000|2022-03-10 00:13:50|4275.41|4274.81|4275.16|4274.56|4275.41|4274.81|4275.16|4274.56|15
1646871240000|2022-03-10 00:14:00|4275.28|4274.68|4274.91|4274.31|4275.28|4274.68|4274.91|4274.31|10
1646871250000|2022-03-10 00:14:10|4274.78|4274.18|4275.16|4274.56|4275.16|4274.56|4274.66|4274.06|11
1646871260000|2022-03-10 00:14:20|4274.91|4274.31|4274.91|4274.31|4274.91|4274.31|4274.78|4274.18|7
1646871270000|2022-03-10 00:14:30|4274.78|4274.18|4274.91|4274.31|4274.91|4274.31|4274.78|4274.18|5
1646871280000|2022-03-10 00:14:40|4274.66|4274.06|4274.41|4273.81|4274.66|4274.06|4274.41|4273.81|40
1646871290000|2022-03-10 00:14:50|4274.53|4273.93|4274.41|4273.81|4274.66|4274.06|4274.41|4273.81|4
1646871300000|2022-03-10 00:15:00|4274.16|4273.56|4273.91|4273.31|4274.28|4273.68|4273.91|4273.31|61
1646871310000|2022-03-10 00:15:10|4274.16|4273.56|4273.91|4273.31|4274.16|4273.56|4273.91|4273.31|17
1646871320000|2022-03-10 00:15:20|4274.16|4273.56|4274.16|4273.56|4274.16|4273.56|4273.91|4273.31|14
1646871330000|2022-03-10 00:15:30|4273.91|4273.31|4274.28|4273.68|4274.66|4274.06|4273.91|4273.31|51
1646871340000|2022-03-10 00:15:40|4274.41|4273.81|4274.66|4274.06|4274.66|4274.06|4274.28|4273.68|54
1646871350000|2022-03-10 00:15:50|4274.53|4273.93|4274.16|4273.56|4274.53|4273.93|4274.16|4273.56|27
1646871360000|2022-03-10 00:16:00|4274.28|4273.68|4273.41|4272.81|4274.41|4273.81|4273.41|4272.81|60
1646871370000|2022-03-10 00:16:10|4273.66|4273.06|4272.66|4272.06|4273.66|4273.06|4272.66|4272.06|88
1646871380000|2022-03-10 00:16:20|4272.41|4271.81|4272.66|4272.06|4272.91|4272.31|4272.41|4271.81|70
1646871390000|2022-03-10 00:16:30|4272.78|4272.18|4272.91|4272.31|4272.91|4272.31|4272.66|4272.06|37
1646871400000|2022-03-10 00:16:40|4273.03|4272.43|4273.16|4272.56|4273.16|4272.56|4272.91|4272.31|10
1646871410000|2022-03-10 00:16:50|4273.28|4272.68|4272.91|4272.31|4273.28|4272.68|4272.91|4272.31|41
1646871420000|2022-03-10 00:17:00|4273.03|4272.43|4273.28|4272.68|4273.41|4272.81|4272.91|4272.31|29
1646871430000|2022-03-10 00:17:10|4273.16|4272.56|4274.41|4273.81|4274.41|4273.81|4273.16|4272.56|55
1646871440000|2022-03-10 00:17:20|4274.66|4274.06|4274.16|4273.56|4274.66|4274.06|4274.16|4273.56|32
1646871450000|2022-03-10 00:17:30|4274.28|4273.68|4274.66|4274.06|4274.66|4274.06|4274.16|4273.56|36
1646871460000|2022-03-10 00:17:40|4274.41|4273.81|4274.41|4273.81|4274.66|4274.06|4274.16|4273.56|95
1646871470000|2022-03-10 00:17:50|4274.66|4274.06|4274.41|4273.81|4274.66|4274.06|4274.28|4273.68|18
1646871480000|2022-03-10 00:18:00|4274.16|4273.56|4273.78|4273.18|4274.66|4274.06|4273.78|4273.18|44
1646871490000|2022-03-10 00:18:10|4273.66|4273.06|4274.16|4273.56|4274.16|4273.56|4273.66|4273.06|56
1646871500000|2022-03-10 00:18:20|4274.28|4273.68|4275.41|4274.81|4275.41|4274.81|4274.28|4273.68|53
1646871510000|2022-03-10 00:18:30|4275.28|4274.68|4274.66|4274.06|4275.41|4274.81|4274.41|4273.81|67
1646871520000|2022-03-10 00:18:40|4274.16|4273.56|4274.16|4273.56|4274.41|4273.81|4274.16|4273.56|27
1646871530000|2022-03-10 00:18:50|4274.28|4273.68|4273.91|4273.31|4274.41|4273.81|4273.91|4273.31|22
1646871540000|2022-03-10 00:19:00|4274.16|4273.56|4274.53|4273.93|4274.66|4274.06|4274.16|4273.56|18
1646871550000|2022-03-10 00:19:10|4274.66|4274.06|4274.66|4274.06|4274.78|4274.18|4274.53|4273.93|13
1646871560000|2022-03-10 00:19:20|4274.91|4274.31|4274.91|4274.31|4275.16|4274.56|4274.66|4274.06|26
1646871570000|2022-03-10 00:19:30|4274.78|4274.18|4274.53|4273.93|4274.78|4274.18|4274.41|4273.81|15
1646871580000|2022-03-10 00:19:40|4274.66|4274.06|4274.78|4274.18|4274.91|4274.31|4274.41|4273.81|18
1646871590000|2022-03-10 00:19:50|4274.91|4274.31|4274.66|4274.06|4274.91|4274.31|4274.53|4273.93|5
1646871600000|2022-03-10 00:20:00|4274.78|4274.18|4274.53|4273.93|4274.91|4274.31|4274.53|4273.93|11
1646871610000|2022-03-10 00:20:10|4274.66|4274.06|4274.16|4273.56|4274.66|4274.06|4274.16|4273.56|22
1646871620000|2022-03-10 00:20:20|4274.03|4273.43|4274.16|4273.56|4274.53|4273.93|4274.03|4273.43|9
1646871630000|2022-03-10 00:20:30|4274.41|4273.81|4274.41|4273.81|4274.53|4273.93|4274.16|4273.56|10
1646871640000|2022-03-10 00:20:40|4274.53|4273.93|4275.03|4274.43|4275.41|4274.81|4274.53|4273.93|39
1646871650000|2022-03-10 00:20:50|4275.16|4274.56|4275.03|4274.43|4275.16|4274.56|4275.03|4274.43|5
1646871660000|2022-03-10 00:21:00|4275.16|4274.56|4275.03|4274.43|4275.41|4274.81|4274.91|4274.31|14
1646871670000|2022-03-10 00:21:10|4275.16|4274.56|4275.41|4274.81|4275.41|4274.81|4275.16|4274.56|2
1646871680000|2022-03-10 00:21:20|4275.66|4275.06|4275.66|4275.06|4275.78|4275.18|4275.53|4274.93|37
1646871690000|2022-03-10 00:21:30|4275.41|4274.81|4275.66|4275.06|4275.78|4275.18|4275.41|4274.81|81
1646871700000|2022-03-10 00:21:40|4275.53|4274.93|4276.16|4275.56|4276.16|4275.56|4275.53|4274.93|14
1646871710000|2022-03-10 00:21:50|4275.91|4275.31|4275.91|4275.31|4275.91|4275.31|4275.91|4275.31|10
1646871720000|2022-03-10 00:22:00|4276.03|4275.43|4276.16|4275.56|4276.28|4275.68|4275.91|4275.31|34
1646871730000|2022-03-10 00:22:10|4275.91|4275.31|4276.16|4275.56|4276.16|4275.56|4275.91|4275.31|9
1646871740000|2022-03-10 00:22:20|4276.28|4275.68|4276.91|4276.31|4276.91|4276.31|4276.28|4275.68|45
1646871750000|2022-03-10 00:22:30|4276.66|4276.06|4276.41|4275.81|4276.66|4276.06|4276.41|4275.81|61
1646871760000|2022-03-10 00:22:40|4276.66|4276.06|4276.66|4276.06|4276.66|4276.06|4276.41|4275.81|9
1646871770000|2022-03-10 00:22:50|4276.53|4275.93|4276.66|4276.06|4276.91|4276.31|4276.16|4275.56|45
1646871780000|2022-03-10 00:23:00|4276.91|4276.31|4277.91|4277.31|4277.91|4277.31|4276.91|4276.31|66
1646871790000|2022-03-10 00:23:10|4277.66|4277.06|4277.91|4277.31|4277.91|4277.31|4277.41|4276.81|60
1646871800000|2022-03-10 00:23:20|4278.03|4277.43|4278.41|4277.81|4278.41|4277.81|4278.03|4277.43|42
1646871810000|2022-03-10 00:23:30|4278.16|4277.56|4278.41|4277.81|4278.66|4278.06|4278.16|4277.56|51
1646871820000|2022-03-10 00:23:40|4278.28|4277.68|4277.91|4277.31|4278.28|4277.68|4277.66|4277.06|37
1646871830000|2022-03-10 00:23:50|4278.16|4277.56|4278.16|4277.56|4278.16|4277.56|4278.16|4277.56|9
1646871840000|2022-03-10 00:24:00|4278.41|4277.81|4278.53|4277.93|4278.66|4278.06|4278.16|4277.56|37
1646871850000|2022-03-10 00:24:10|4278.66|4278.06|4279.16|4278.56|4279.16|4278.56|4278.66|4278.06|38
1646871860000|2022-03-10 00:24:20|4279.28|4278.68|4278.41|4277.81|4279.28|4278.68|4278.41|4277.81|51
1646871870000|2022-03-10 00:24:30|4278.28|4277.68|4278.16|4277.56|4278.41|4277.81|4277.91|4277.31|26
1646871880000|2022-03-10 00:24:40|4278.28|4277.68|4277.91|4277.31|4278.28|4277.68|4277.91|4277.31|7
1646871890000|2022-03-10 00:24:50|4278.16|4277.56|4278.16|4277.56|4278.16|4277.56|4277.91|4277.31|14
1646871900000|2022-03-10 00:25:00|4278.41|4277.81|4278.78|4278.18|4278.91|4278.31|4278.41|4277.81|28
1646871910000|2022-03-10 00:25:10|4278.91|4278.31|4278.66|4278.06|4278.91|4278.31|4278.41|4277.81|14
1646871920000|2022-03-10 00:25:20|4278.91|4278.31|4278.66|4278.06|4278.91|4278.31|4278.66|4278.06|9
1646871930000|2022-03-10 00:25:30|4278.16|4277.56|4278.41|4277.81|4278.53|4277.93|4278.16|4277.56|37
1646871940000|2022-03-10 00:25:40|4278.28|4277.68|4278.53|4277.93|4278.53|4277.93|4278.03|4277.43|23
1646871950000|2022-03-10 00:25:50|4278.66|4278.06|4278.66|4278.06|4278.91|4278.31|4278.53|4277.93|19
1646871960000|2022-03-10 00:26:00|4278.78|4278.18|4278.66|4278.06|4278.91|4278.31|4278.66|4278.06|12
1646871970000|2022-03-10 00:26:10|4278.78|4278.18|4278.91|4278.31|4279.41|4278.81|4278.78|4278.18|84
1646871980000|2022-03-10 00:26:20|4279.03|4278.43|4279.16|4278.56|4279.16|4278.56|4278.78|4278.18|29
1646871990000|2022-03-10 00:26:30|4279.03|4278.43|4279.03|4278.43|4279.03|4278.43|4278.66|4278.06|9
1646872000000|2022-03-10 00:26:40|4279.16|4278.56|4279.16|4278.56|4279.16|4278.56|4278.91|4278.31|10
1646872010000|2022-03-10 00:26:50|4278.91|4278.31|4278.66|4278.06|4279.16|4278.56|4278.66|4278.06|34
1646872020000|2022-03-10 00:27:00|4278.91|4278.31|4279.16|4278.56|4279.28|4278.68|4278.91|4278.31|18
1646872030000|2022-03-10 00:27:10|4278.91|4278.31|4278.66|4278.06|4279.41|4278.81|4278.66|4278.06|63
1646872040000|2022-03-10 00:27:20|4278.91|4278.31|4278.91|4278.31|4278.91|4278.31|4278.41|4277.81|13
1646872050000|2022-03-10 00:27:30|4279.03|4278.43|4279.03|4278.43|4279.16|4278.56|4278.91|4278.31|4
1646872060000|2022-03-10 00:27:40|4278.91|4278.31|4279.16|4278.56|4279.41|4278.81|4278.91|4278.31|12
1646872070000|2022-03-10 00:27:50|4279.28|4278.68|4279.41|4278.81|4279.41|4278.81|4279.03|4278.43|11
1646872080000|2022-03-10 00:28:00|4279.28|4278.68|4279.16|4278.56|4279.28|4278.68|4278.91|4278.31|28
1646872090000|2022-03-10 00:28:10|4279.03|4278.43|4278.66|4278.06|4279.03|4278.43|4278.66|4278.06|23
1646872100000|2022-03-10 00:28:20|4278.78|4278.18|4279.16|4278.56|4279.16|4278.56|4278.66|4278.06|23
1646872110000|2022-03-10 00:28:30|4279.41|4278.81|4279.66|4279.06|4279.66|4279.06|4279.28|4278.68|30
1646872120000|2022-03-10 00:28:40|4279.53|4278.93|4279.03|4278.43|4279.53|4278.93|4278.91|4278.31|25
1646872130000|2022-03-10 00:28:50|4279.16|4278.56|4279.28|4278.68|4279.41|4278.81|4279.16|4278.56|12
1646872140000|2022-03-10 00:29:00|4279.41|4278.81|4279.03|4278.43|4279.41|4278.81|4279.03|4278.43|16
1646872150000|2022-03-10 00:29:10|4279.16|4278.56|4278.91|4278.31|4279.16|4278.56|4278.91|4278.31|38
1646872160000|2022-03-10 00:29:20|4278.41|4277.81|4278.66|4278.06|4278.66|4278.06|4278.28|4277.68|79
1646872170000|2022-03-10 00:29:30|4278.91|4278.31|4279.16|4278.56|4279.16|4278.56|4278.91|4278.31|22
1646872180000|2022-03-10 00:29:40|4279.03|4278.43|4279.41|4278.81|4279.41|4278.81|4279.03|4278.43|18
1646872190000|2022-03-10 00:29:50|4279.28|4278.68|4278.41|4277.81|4279.28|4278.68|4278.41|4277.81|17
1646872200000|2022-03-10 00:30:00|4278.53|4277.93|4278.66|4278.06|4278.66|4278.06|4278.41|4277.81|26
1646872210000|2022-03-10 00:30:10|4278.91|4278.31|4278.91|4278.31|4279.16|4278.56|4278.91|4278.31|18
1646872220000|2022-03-10 00:30:20|4279.03|4278.43|4278.91|4278.31|4279.16|4278.56|4278.91|4278.31|25
1646872230000|2022-03-10 00:30:30|4279.16|4278.56|4279.41|4278.81|4280.66|4280.06|4279.16|4278.56|138
1646872240000|2022-03-10 00:30:40|4278.91|4278.31|4278.41|4277.81|4279.03|4278.43|4278.41|4277.81|48
1646872250000|2022-03-10 00:30:50|4278.16|4277.56|4277.41|4276.81|4278.16|4277.56|4277.28|4276.68|78
1646872260000|2022-03-10 00:31:00|4277.16|4276.56|4276.91|4276.31|4277.16|4276.56|4276.66|4276.06|82
1646872270000|2022-03-10 00:31:10|4276.66|4276.06|4276.91|4276.31|4276.91|4276.31|4276.66|4276.06|26
1646872280000|2022-03-10 00:31:20|4276.78|4276.18|4277.66|4277.06|4277.91|4277.31|4276.66|4276.06|39
1646872290000|2022-03-10 00:31:30|4277.78|4277.18|4278.66|4278.06|4278.66|4278.06|4277.78|4277.18|35
1646872300000|2022-03-10 00:31:40|4278.78|4278.18|4279.28|4278.68|4279.28|4278.68|4278.78|4278.18|49
1646872310000|2022-03-10 00:31:50|4279.41|4278.81|4279.78|4279.18|4280.28|4279.68|4279.41|4278.81|68
1646872320000|2022-03-10 00:32:00|4279.91|4279.31|4279.03|4278.43|4280.16|4279.56|4279.03|4278.43|38
1646872330000|2022-03-10 00:32:10|4278.91|4278.31|4278.91|4278.31|4279.16|4278.56|4278.41|4277.81|21
1646872340000|2022-03-10 00:32:20|4278.78|4278.18|4279.03|4278.43|4279.28|4278.68|4278.41|4277.81|28
1646872350000|2022-03-10 00:32:30|4278.91|4278.31|4279.28|4278.68|4279.53|4278.93|4278.91|4278.31|23
1646872360000|2022-03-10 00:32:40|4279.16|4278.56|4279.28|4278.68|4279.53|4278.93|4279.16|4278.56|3
1646872370000|2022-03-10 00:32:50|4279.41|4278.81|4279.66|4279.06|4279.66|4279.06|4279.41|4278.81|12
1646872380000|2022-03-10 00:33:00|4279.78|4279.18|4280.41|4279.81|4280.41|4279.81|4279.66|4279.06|36
1646872390000|2022-03-10 00:33:10|4280.66|4280.06|4280.66|4280.06|4280.66|4280.06|4280.41|4279.81|22
1646872400000|2022-03-10 00:33:20|4280.41|4279.81|4280.66|4280.06|4280.66|4280.06|4280.16|4279.56|31
1646872410000|2022-03-10 00:33:30|4280.41|4279.81|4280.28|4279.68|4280.41|4279.81|4280.16|4279.56|11
1646872420000|2022-03-10 00:33:40|4280.41|4279.81|4281.41|4280.81|4281.41|4280.81|4280.41|4279.81|73
1646872430000|2022-03-10 00:33:50|4281.28|4280.68|4280.78|4280.18|4281.41|4280.81|4280.78|4280.18|37
1646872440000|2022-03-10 00:34:00|4280.91|4280.31|4281.03|4280.43|4281.41|4280.81|4280.91|4280.31|39
1646872450000|2022-03-10 00:34:10|4280.91|4280.31|4281.41|4280.81|4281.41|4280.81|4280.91|4280.31|33
1646872460000|2022-03-10 00:34:20|4281.28|4280.68|4281.41|4280.81|4281.41|4280.81|4281.16|4280.56|16
1646872470000|2022-03-10 00:34:30|4281.53|4280.93|4281.16|4280.56|4281.66|4281.06|4281.16|4280.56|26
1646872480000|2022-03-10 00:34:40|4280.91|4280.31|4280.16|4279.56|4280.91|4280.31|4280.16|4279.56|73
1646872490000|2022-03-10 00:34:50|4279.91|4279.31|4280.53|4279.93|4280.53|4279.93|4279.91|4279.31|32
1646872500000|2022-03-10 00:35:00|4280.66|4280.06|4280.41|4279.81|4280.66|4280.06|4280.28|4279.68|12
1646872510000|2022-03-10 00:35:10|4280.16|4279.56|4280.41|4279.81|4280.41|4279.81|4280.16|4279.56|13
1646872520000|2022-03-10 00:35:20|4280.28|4279.68|4279.91|4279.31|4280.28|4279.68|4279.66|4279.06|35
1646872530000|2022-03-10 00:35:30|4279.78|4279.18|4280.16|4279.56|4280.16|4279.56|4279.78|4279.18|12
1646872540000|2022-03-10 00:35:40|4279.91|4279.31|4279.91|4279.31|4279.91|4279.31|4279.66|4279.06|21
1646872550000|2022-03-10 00:35:50|4280.03|4279.43|4279.66|4279.06|4280.03|4279.43|4279.66|4279.06|14
1646872560000|2022-03-10 00:36:00|4279.91|4279.31|4279.91|4279.31|4280.41|4279.81|4279.91|4279.31|44
1646872570000|2022-03-10 00:36:10|4279.78|4279.18|4279.41|4278.81|4279.91|4279.31|4279.41|4278.81|35
1646872580000|2022-03-10 00:36:20|4279.53|4278.93|4279.66|4279.06|4279.66|4279.06|4279.53|4278.93|14
1646872590000|2022-03-10 00:36:30|4279.78|4279.18|4279.66|4279.06|4279.78|4279.18|4279.53|4278.93|12
1646872600000|2022-03-10 00:36:40|4279.91|4279.31|4279.91|4279.31|4279.91|4279.31|4279.91|4279.31|8
1646872610000|2022-03-10 00:36:50|4280.16|4279.56|4280.03|4279.43|4280.28|4279.68|4280.03|4279.43|10
1646872620000|2022-03-10 00:37:00|4280.16|4279.56|4280.66|4280.06|4280.66|4280.06|4280.16|4279.56|14
1646872630000|2022-03-10 00:37:10|4280.53|4279.93|4280.53|4279.93|4280.66|4280.06|4280.41|4279.81|15
1646872640000|2022-03-10 00:37:20|4280.41|4279.81|4280.16|4279.56|4280.41|4279.81|4280.03|4279.43|14
1646872650000|2022-03-10 00:37:30|4280.28|4279.68|4280.16|4279.56|4280.41|4279.81|4280.16|4279.56|3
1646872660000|2022-03-10 00:37:40|4280.41|4279.81|4279.91|4279.31|4280.41|4279.81|4279.91|4279.31|17
1646872670000|2022-03-10 00:37:50|4279.78|4279.18|4279.41|4278.81|4280.03|4279.43|4279.41|4278.81|50
1646872680000|2022-03-10 00:38:00|4279.53|4278.93|4279.53|4278.93|4279.66|4279.06|4279.53|4278.93|54
1646872690000|2022-03-10 00:38:10|4279.66|4279.06|4280.03|4279.43|4280.03|4279.43|4279.66|4279.06|27
1646872700000|2022-03-10 00:38:20|4280.16|4279.56|4280.28|4279.68|4280.28|4279.68|4280.16|4279.56|6
1646872710000|2022-03-10 00:38:30|4280.16|4279.56|4280.41|4279.81|4280.41|4279.81|4280.16|4279.56|9
1646872720000|2022-03-10 00:38:40|4280.66|4280.06|4280.66|4280.06|4280.66|4280.06|4280.41|4279.81|20
1646872730000|2022-03-10 00:38:50|4280.78|4280.18|4281.16|4280.56|4281.16|4280.56|4280.78|4280.18|10
1646872740000|2022-03-10 00:39:00|4281.03|4280.43|4281.41|4280.81|4281.66|4281.06|4281.03|4280.43|38
1646872750000|2022-03-10 00:39:10|4281.16|4280.56|4280.91|4280.31|4281.16|4280.56|4280.91|4280.31|28
1646872760000|2022-03-10 00:39:20|4280.78|4280.18|4280.91|4280.31|4280.91|4280.31|4280.41|4279.81|22
1646872770000|2022-03-10 00:39:30|4281.16|4280.56|4280.66|4280.06|4281.41|4280.81|4280.66|4280.06|40
1646872780000|2022-03-10 00:39:40|4280.91|4280.31|4280.91|4280.31|4281.03|4280.43|4280.91|4280.31|5
1646872790000|2022-03-10 00:39:50|4281.16|4280.56|4280.66|4280.06|4281.16|4280.56|4280.66|4280.06|20
1646872800000|2022-03-10 00:40:00|4280.78|4280.18|4281.41|4280.81|4281.66|4281.06|4280.78|4280.18|18
1646872810000|2022-03-10 00:40:10|4281.53|4280.93|4281.16|4280.56|4281.53|4280.93|4280.91|4280.31|21
1646872820000|2022-03-10 00:40:20|4281.28|4280.68|4281.28|4280.68|4281.28|4280.68|4281.16|4280.56|2
1646872830000|2022-03-10 00:40:30|4281.41|4280.81|4281.03|4280.43|4281.41|4280.81|4281.03|4280.43|5
1646872840000|2022-03-10 00:40:40|4281.16|4280.56|4281.41|4280.81|4281.41|4280.81|4281.16|4280.56|24
1646872850000|2022-03-10 00:40:50|4281.28|4280.68|4281.16|4280.56|4281.66|4281.06|4281.16|4280.56|25
1646872860000|2022-03-10 00:41:00|4281.28|4280.68|4280.91|4280.31|4281.28|4280.68|4280.66|4280.06|38
1646872870000|2022-03-10 00:41:10|4281.03|4280.43|4280.91|4280.31|4281.03|4280.43|4280.91|4280.31|9
1646872880000|2022-03-10 00:41:20|4280.66|4280.06|4280.91|4280.31|4280.91|4280.31|4280.53|4279.93|17
1646872890000|2022-03-10 00:41:30|4280.78|4280.18|4280.66|4280.06|4280.78|4280.18|4280.66|4280.06|17
1646872900000|2022-03-10 00:41:40|4280.53|4279.93|4280.66|4280.06|4280.66|4280.06|4280.41|4279.81|19
1646872910000|2022-03-10 00:41:50|4280.53|4279.93|4280.91|4280.31|4280.91|4280.31|4280.53|4279.93|24
1646872920000|2022-03-10 00:42:00|4281.03|4280.43|4280.91|4280.31|4281.28|4280.68|4280.78|4280.18|48
1646872930000|2022-03-10 00:42:10|4280.66|4280.06|4280.91|4280.31|4280.91|4280.31|4280.66|4280.06|5
1646872940000|2022-03-10 00:42:20|4281.03|4280.43|4280.16|4279.56|4281.03|4280.43|4280.16|4279.56|25
1646872950000|2022-03-10 00:42:30|4280.41|4279.81|4280.28|4279.68|4280.41|4279.81|4280.28|4279.68|13
1646872960000|2022-03-10 00:42:40|4280.41|4279.81|4280.16|4279.56|4280.41|4279.81|4279.91|4279.31|22
1646872970000|2022-03-10 00:42:50|4280.03|4279.43|4280.28|4279.68|4280.28|4279.68|4279.91|4279.31|5
1646872980000|2022-03-10 00:43:00|4280.41|4279.81|4280.03|4279.43|4280.41|4279.81|4279.91|4279.31|20
1646872990000|2022-03-10 00:43:10|4280.16|4279.56|4279.91|4279.31|4280.16|4279.56|4279.91|4279.31|4
1646873000000|2022-03-10 00:43:20|4280.16|4279.56|4280.28|4279.68|4280.41|4279.81|4280.16|4279.56|21
1646873010000|2022-03-10 00:43:30|4280.41|4279.81|4280.28|4279.68|4280.41|4279.81|4280.28|4279.68|5
1646873020000|2022-03-10 00:43:40|4280.41|4279.81|4279.91|4279.31|4280.41|4279.81|4279.91|4279.31|7
1646873030000|2022-03-10 00:43:50|4280.16|4279.56|4279.78|4279.18|4280.41|4279.81|4279.78|4279.18|15
1646873040000|2022-03-10 00:44:00|4279.66|4279.06|4279.66|4279.06|4279.78|4279.18|4279.66|4279.06|5
1646873050000|2022-03-10 00:44:10|4279.78|4279.18|4279.53|4278.93|4280.03|4279.43|4279.41|4278.81|56
1646873060000|2022-03-10 00:44:20|4279.41|4278.81|4279.16|4278.56|4279.41|4278.81|4279.16|4278.56|24
1646873070000|2022-03-10 00:44:30|4279.03|4278.43|4278.91|4278.31|4279.03|4278.43|4278.91|4278.31|10
1646873080000|2022-03-10 00:44:40|4279.03|4278.43|4279.28|4278.68|4279.41|4278.81|4278.78|4278.18|25
1646873090000|2022-03-10 00:44:50|4279.41|4278.81|4279.16|4278.56|4279.41|4278.81|4279.16|4278.56|11
1646873100000|2022-03-10 00:45:00|4279.41|4278.81|4279.16|4278.56|4279.41|4278.81|4279.03|4278.43|19
1646873110000|2022-03-10 00:45:10|4279.03|4278.43|4279.28|4278.68|4279.41|4278.81|4278.91|4278.31|14
1646873120000|2022-03-10 00:45:20|4279.16|4278.56|4278.16|4277.56|4279.16|4278.56|4278.16|4277.56|62
1646873130000|2022-03-10 00:45:30|4278.28|4277.68|4278.41|4277.81|4278.66|4278.06|4278.28|4277.68|19
1646873140000|2022-03-10 00:45:40|4278.28|4277.68|4278.41|4277.81|4278.41|4277.81|4278.16|4277.56|22
1646873150000|2022-03-10 00:45:50|4278.16|4277.56|4278.41|4277.81|4278.41|4277.81|4278.16|4277.56|15
1646873160000|2022-03-10 00:46:00|4278.53|4277.93|4278.03|4277.43|4278.53|4277.93|4277.91|4277.31|20
1646873170000|2022-03-10 00:46:10|4278.28|4277.68|4277.91|4277.31|4278.28|4277.68|4277.91|4277.31|22
1646873180000|2022-03-10 00:46:20|4277.66|4277.06|4278.28|4277.68|4278.28|4277.68|4277.66|4277.06|21
1646873190000|2022-03-10 00:46:30|4278.16|4277.56|4278.16|4277.56|4278.28|4277.68|4278.16|4277.56|2
1646873200000|2022-03-10 00:46:40|4278.28|4277.68|4278.41|4277.81|4278.53|4277.93|4278.28|4277.68|26
1646873210000|2022-03-10 00:46:50|4278.66|4278.06|4278.66|4278.06|4278.91|4278.31|4278.66|4278.06|13
1646873220000|2022-03-10 00:47:00|4278.53|4277.93|4278.53|4277.93|4278.66|4278.06|4278.41|4277.81|10
1646873230000|2022-03-10 00:47:10|4278.66|4278.06|4278.41|4277.81|4278.91|4278.31|4278.41|4277.81|14
1646873240000|2022-03-10 00:47:20|4278.53|4277.93|4278.16|4277.56|4278.53|4277.93|4277.91|4277.31|16
1646873250000|2022-03-10 00:47:30|4278.28|4277.68|4277.78|4277.18|4278.28|4277.68|4277.78|4277.18|24
1646873260000|2022-03-10 00:47:40|4277.66|4277.06|4277.16|4276.56|4277.78|4277.18|4277.16|4276.56|101
1646873270000|2022-03-10 00:47:50|4276.91|4276.31|4277.16|4276.56|4277.28|4276.68|4276.91|4276.31|37
1646873280000|2022-03-10 00:48:00|4277.41|4276.81|4277.16|4276.56|4277.66|4277.06|4276.91|4276.31|50
1646873290000|2022-03-10 00:48:10|4277.03|4276.43|4277.41|4276.81|4277.41|4276.81|4277.03|4276.43|23
1646873300000|2022-03-10 00:48:20|4277.16|4276.56|4277.16|4276.56|4277.28|4276.68|4277.16|4276.56|11
1646873310000|2022-03-10 00:48:30|4277.28|4276.68|4277.78|4277.18|4277.78|4277.18|4277.28|4276.68|14
1646873320000|2022-03-10 00:48:40|4277.91|4277.31|4277.41|4276.81|4277.91|4277.31|4277.41|4276.81|10
1646873330000|2022-03-10 00:48:50|4277.28|4276.68|4277.41|4276.81|4277.41|4276.81|4277.16|4276.56|8
1646873340000|2022-03-10 00:49:00|4277.53|4276.93|4277.16|4276.56|4277.66|4277.06|4277.16|4276.56|14
1646873350000|2022-03-10 00:49:10|4277.28|4276.68|4277.41|4276.81|4277.41|4276.81|4277.28|4276.68|12
1646873360000|2022-03-10 00:49:20|4277.16|4276.56|4277.28|4276.68|4277.41|4276.81|4277.16|4276.56|7
1646873370000|2022-03-10 00:49:30|4277.16|4276.56|4277.16|4276.56|4277.16|4276.56|4277.03|4276.43|13
1646873380000|2022-03-10 00:49:40|4277.28|4276.68|4277.03|4276.43|4277.28|4276.68|4276.91|4276.31|10
1646873390000|2022-03-10 00:49:50|4276.91|4276.31|4277.28|4276.68|4277.28|4276.68|4276.91|4276.31|4
1646873400000|2022-03-10 00:50:00|4277.41|4276.81|4277.03|4276.43|4277.41|4276.81|4277.03|4276.43|9
1646873410000|2022-03-10 00:50:10|4276.91|4276.31|4276.91|4276.31|4277.03|4276.43|4276.91|4276.31|6
1646873420000|2022-03-10 00:50:20|4277.16|4276.56|4277.16|4276.56|4277.41|4276.81|4277.16|4276.56|21
1646873430000|2022-03-10 00:50:30|4276.91|4276.31|4276.91|4276.31|4277.41|4276.81|4276.91|4276.31|25
1646873440000|2022-03-10 00:50:40|4276.78|4276.18|4277.03|4276.43|4277.03|4276.43|4276.78|4276.18|47
1646873450000|2022-03-10 00:50:50|4276.91|4276.31|4277.16|4276.56|4277.16|4276.56|4276.91|4276.31|14
1646873460000|2022-03-10 00:51:00|4277.03|4276.43|4277.66|4277.06|4277.78|4277.18|4277.03|4276.43|31
1646873470000|2022-03-10 00:51:10|4277.53|4276.93|4277.91|4277.31|4277.91|4277.31|4277.41|4276.81|12
1646873480000|2022-03-10 00:51:20|4278.03|4277.43|4278.03|4277.43|4278.16|4277.56|4278.03|4277.43|18
1646873490000|2022-03-10 00:51:30|4278.16|4277.56|4278.41|4277.81|4278.53|4277.93|4278.16|4277.56|23
1646873500000|2022-03-10 00:51:40|4278.66|4278.06|4278.16|4277.56|4278.66|4278.06|4278.03|4277.43|17
1646873510000|2022-03-10 00:51:50|4278.03|4277.43|4278.16|4277.56|4278.16|4277.56|4277.91|4277.31|8
1646873520000|2022-03-10 00:52:00|4278.28|4277.68|4278.28|4277.68|4278.41|4277.81|4278.16|4277.56|36
1646873530000|2022-03-10 00:52:10|4278.16|4277.56|4278.41|4277.81|4278.41|4277.81|4278.16|4277.56|9
1646873540000|2022-03-10 00:52:20|4278.28|4277.68|4278.03|4277.43|4278.28|4277.68|4278.03|4277.43|8
1646873550000|2022-03-10 00:52:30|4277.91|4277.31|4278.16|4277.56|4278.16|4277.56|4277.91|4277.31|4
1646873560000|2022-03-10 00:52:40|4278.03|4277.43|4277.91|4277.31|4278.03|4277.43|4277.91|4277.31|28
1646873570000|2022-03-10 00:52:50|4277.78|4277.18|4278.16|4277.56|4278.16|4277.56|4277.66|4277.06|23
1646873580000|2022-03-10 00:53:00|4278.03|4277.43|4278.03|4277.43|4278.16|4277.56|4278.03|4277.43|6
1646873590000|2022-03-10 00:53:10|4278.16|4277.56|4278.41|4277.81|4278.41|4277.81|4278.16|4277.56|8
1646873600000|2022-03-10 00:53:20|4278.16|4277.56|4278.28|4277.68|4278.28|4277.68|4278.16|4277.56|10
1646873610000|2022-03-10 00:53:30|4278.16|4277.56|4278.16|4277.56|4278.16|4277.56|4278.16|4277.56|0
1646873620000|2022-03-10 00:53:40|4278.28|4277.68|4278.28|4277.68|4278.28|4277.68|4278.16|4277.56|1
1646873630000|2022-03-10 00:53:50|4278.41|4277.81|4278.41|4277.81|4278.41|4277.81|4278.41|4277.81|12
1646873640000|2022-03-10 00:54:00|4278.53|4277.93|4278.16|4277.56|4278.53|4277.93|4278.16|4277.56|12
1646873650000|2022-03-10 00:54:10|4278.03|4277.43|4278.16|4277.56|4278.16|4277.56|4278.03|4277.43|0
1646873660000|2022-03-10 00:54:20|4278.03|4277.43|4277.91|4277.31|4278.16|4277.56|4277.91|4277.31|6
1646873670000|2022-03-10 00:54:30|4277.66|4277.06|4277.78|4277.18|4277.78|4277.18|4277.66|4277.06|13
1646873680000|2022-03-10 00:54:40|4277.66|4277.06|4277.78|4277.18|4277.91|4277.31|4277.66|4277.06|17
1646873690000|2022-03-10 00:54:50|4277.66|4277.06|4277.66|4277.06|4277.91|4277.31|4277.66|4277.06|27
1646873700000|2022-03-10 00:55:00|4277.91|4277.31|4277.91|4277.31|4277.91|4277.31|4277.91|4277.31|8
1646873710000|2022-03-10 00:55:10|4277.78|4277.18|4277.66|4277.06|4277.78|4277.18|4277.41|4276.81|6
1646873720000|2022-03-10 00:55:20|4277.53|4276.93|4277.66|4277.06|4277.66|4277.06|4277.16|4276.56|45
1646873730000|2022-03-10 00:55:30|4277.53|4276.93|4276.91|4276.31|4277.66|4277.06|4276.91|4276.31|34
1646873740000|2022-03-10 00:55:40|4276.66|4276.06|4276.53|4275.93|4276.66|4276.06|4276.41|4275.81|24
1646873750000|2022-03-10 00:55:50|4276.66|4276.06|4276.16|4275.56|4276.66|4276.06|4275.91|4275.31|29
1646873760000|2022-03-10 00:56:00|4276.28|4275.68|4277.41|4276.81|4277.41|4276.81|4276.28|4275.68|56
1646873770000|2022-03-10 00:56:10|4277.53|4276.93|4278.28|4277.68|4278.28|4277.68|4277.53|4276.93|28
1646873780000|2022-03-10 00:56:20|4278.16|4277.56|4277.53|4276.93|4278.41|4277.81|4277.53|4276.93|91
1646873790000|2022-03-10 00:56:30|4277.66|4277.06|4277.41|4276.81|4277.66|4277.06|4277.41|4276.81|5
1646873800000|2022-03-10 00:56:40|4277.53|4276.93|4277.66|4277.06|4277.66|4277.06|4277.41|4276.81|10
1646873810000|2022-03-10 00:56:50|4277.78|4277.18|4277.66|4277.06|4277.78|4277.18|4277.41|4276.81|6
1646873820000|2022-03-10 00:57:00|4277.91|4277.31|4277.53|4276.93|4277.91|4277.31|4277.53|4276.93|14
1646873830000|2022-03-10 00:57:10|4277.41|4276.81|4277.41|4276.81|4277.53|4276.93|4277.41|4276.81|0
1646873840000|2022-03-10 00:57:20|4277.28|4276.68|4277.03|4276.43|4277.28|4276.68|4276.91|4276.31|10
1646873850000|2022-03-10 00:57:30|4277.16|4276.56|4277.41|4276.81|4277.41|4276.81|4277.16|4276.56|11
1646873860000|2022-03-10 00:57:40|4277.28|4276.68|4277.66|4277.06|4277.78|4277.18|4277.16|4276.56|10
1646873870000|2022-03-10 00:57:50|4277.53|4276.93|4277.53|4276.93|4277.53|4276.93|4277.53|4276.93|3
1646873880000|2022-03-10 00:58:00|4277.66|4277.06|4277.91|4277.31|4278.03|4277.43|4277.16|4276.56|59
1646873890000|2022-03-10 00:58:10|4277.66|4277.06|4277.28|4276.68|4277.78|4277.18|4277.16|4276.56|63
1646873900000|2022-03-10 00:58:20|4277.16|4276.56|4277.28|4276.68|4277.41|4276.81|4277.16|4276.56|10
1646873910000|2022-03-10 00:58:30|4277.41|4276.81|4277.41|4276.81|4277.41|4276.81|4277.41|4276.81|8
1646873920000|2022-03-10 00:58:40|4277.28|4276.68|4277.41|4276.81|4277.41|4276.81|4277.28|4276.68|11
1646873930000|2022-03-10 00:58:50|4277.66|4277.06|4277.66|4277.06|4277.91|4277.31|4277.66|4277.06|6
1646873940000|2022-03-10 00:59:00|4277.41|4276.81|4276.91|4276.31|4277.41|4276.81|4276.91|4276.31|33
1646873950000|2022-03-10 00:59:10|4276.78|4276.18|4276.66|4276.06|4276.91|4276.31|4276.66|4276.06|27
1646873960000|2022-03-10 00:59:20|4276.78|4276.18|4276.53|4275.93|4276.91|4276.31|4276.41|4275.81|43
1646873970000|2022-03-10 00:59:30|4276.66|4276.06|4276.41|4275.81|4276.66|4276.06|4276.41|4275.81|9
1646873980000|2022-03-10 00:59:40|4276.53|4275.93|4277.03|4276.43|4277.03|4276.43|4276.41|4275.81|13
1646873990000|2022-03-10 00:59:50|4276.91|4276.31|4277.16|4276.56|4277.28|4276.68|4276.91|4276.31|22
1646874000000|2022-03-10 01:00:00|4276.78|4276.18|4278.03|4277.43|4278.03|4277.43|4276.66|4276.06|42
1646874010000|2022-03-10 01:00:10|4278.16|4277.56|4277.91|4277.31|4278.41|4277.81|4277.91|4277.31|9
1646874020000|2022-03-10 01:00:20|4277.66|4277.06|4278.16|4277.56|4278.16|4277.56|4277.66|4277.06|22
1646874030000|2022-03-10 01:00:30|4278.41|4277.81|4278.16|4277.56|4278.41|4277.81|4278.16|4277.56|10
1646874040000|2022-03-10 01:00:40|4278.41|4277.81|4278.41|4277.81|4278.41|4277.81|4278.16|4277.56|19
1646874050000|2022-03-10 01:00:50|4278.28|4277.68|4278.28|4277.68|4278.53|4277.93|4278.16|4277.56|24
1646874060000|2022-03-10 01:01:00|4278.16|4277.56|4278.41|4277.81|4278.53|4277.93|4278.16|4277.56|12
1646874070000|2022-03-10 01:01:10|4278.28|4277.68|4278.16|4277.56|4278.28|4277.68|4278.16|4277.56|4
1646874080000|2022-03-10 01:01:20|4278.28|4277.68|4278.66|4278.06|4278.66|4278.06|4278.16|4277.56|9
1646874090000|2022-03-10 01:01:30|4278.53|4277.93|4278.16|4277.56|4278.66|4278.06|4278.16|4277.56|35
1646874100000|2022-03-10 01:01:40|4278.41|4277.81|4278.16|4277.56|4278.41|4277.81|4278.16|4277.56|8
1646874110000|2022-03-10 01:01:50|4278.28|4277.68|4278.16|4277.56|4278.28|4277.68|4278.16|4277.56|2
1646874120000|2022-03-10 01:02:00|4278.03|4277.43|4277.91|4277.31|4278.03|4277.43|4277.66|4277.06|18
1646874130000|2022-03-10 01:02:10|4277.66|4277.06|4277.16|4276.56|4277.66|4277.06|4277.16|4276.56|13
1646874140000|2022-03-10 01:02:20|4277.28|4276.68|4276.91|4276.31|4277.41|4276.81|4276.78|4276.18|25
1646874150000|2022-03-10 01:02:30|4276.66|4276.06|4277.03|4276.43|4277.16|4276.56|4276.66|4276.06|25
1646874160000|2022-03-10 01:02:40|4277.16|4276.56|4277.41|4276.81|4277.41|4276.81|4277.16|4276.56|10
1646874170000|2022-03-10 01:02:50|4277.53|4276.93|4277.16|4276.56|4277.66|4277.06|4277.16|4276.56|10
1646874180000|2022-03-10 01:03:00|4277.41|4276.81|4277.16|4276.56|4277.41|4276.81|4277.16|4276.56|9
1646874190000|2022-03-10 01:03:10|4277.28|4276.68|4277.16|4276.56|4277.41|4276.81|4277.16|4276.56|28
1646874200000|2022-03-10 01:03:20|4277.03|4276.43|4276.91|4276.31|4277.03|4276.43|4276.78|4276.18|21
1646874210000|2022-03-10 01:03:30|4276.78|4276.18|4276.91|4276.31|4276.91|4276.31|4276.66|4276.06|7
1646874220000|2022-03-10 01:03:40|4276.66|4276.06|4276.91|4276.31|4276.91|4276.31|4276.66|4276.06|15
1646874230000|2022-03-10 01:03:50|4276.78|4276.18|4276.66|4276.06|4276.91|4276.31|4276.66|4276.06|2
1646874240000|2022-03-10 01:04:00|4276.53|4275.93|4276.66|4276.06|4276.78|4276.18|4276.53|4275.93|6
1646874250000|2022-03-10 01:04:10|4276.78|4276.18|4276.53|4275.93|4276.78|4276.18|4276.41|4275.81|24
1646874260000|2022-03-10 01:04:20|4276.41|4275.81|4276.03|4275.43|4276.53|4275.93|4276.03|4275.43|27
1646874270000|2022-03-10 01:04:30|4275.91|4275.31|4275.41|4274.81|4276.03|4275.43|4275.16|4274.56|62
1646874280000|2022-03-10 01:04:40|4275.16|4274.56|4275.16|4274.56|4275.16|4274.56|4275.16|4274.56|7
1646874290000|2022-03-10 01:04:50|4275.03|4274.43|4275.28|4274.68|4275.28|4274.68|4274.91|4274.31|36
1646874300000|2022-03-10 01:05:00|4275.41|4274.81|4275.41|4274.81|4275.41|4274.81|4275.16|4274.56|12
1646874310000|2022-03-10 01:05:10|4275.53|4274.93|4276.16|4275.56|4276.16|4275.56|4275.53|4274.93|11
1646874320000|2022-03-10 01:05:20|4276.41|4275.81|4276.91|4276.31|4276.91|4276.31|4276.41|4275.81|41
1646874330000|2022-03-10 01:05:30|4277.16|4276.56|4276.91|4276.31|4277.16|4276.56|4276.91|4276.31|23
1646874340000|2022-03-10 01:05:40|4276.78|4276.18|4276.78|4276.18|4276.91|4276.31|4276.66|4276.06|11
1646874350000|2022-03-10 01:05:50|4276.66|4276.06|4276.16|4275.56|4276.91|4276.31|4276.16|4275.56|20
1646874360000|2022-03-10 01:06:00|4276.28|4275.68|4276.41|4275.81|4276.41|4275.81|4276.16|4275.56|9
1646874370000|2022-03-10 01:06:10|4276.53|4275.93|4275.91|4275.31|4277.16|4276.56|4275.91|4275.31|75
1646874380000|2022-03-10 01:06:20|4275.03|4274.43|4274.41|4273.81|4275.03|4274.43|4273.91|4273.31|229
1646874390000|2022-03-10 01:06:30|4274.28|4273.68|4274.16|4273.56|4274.28|4273.68|4274.16|4273.56|51
1646874400000|2022-03-10 01:06:40|4274.28|4273.68|4274.91|4274.31|4274.91|4274.31|4274.16|4273.56|55
1646874410000|2022-03-10 01:06:50|4274.78|4274.18|4275.41|4274.81|4275.41|4274.81|4274.78|4274.18|13
1646874420000|2022-03-10 01:07:00|4275.53|4274.93|4276.16|4275.56|4276.16|4275.56|4275.41|4274.81|53
1646874430000|2022-03-10 01:07:10|4276.41|4275.81|4276.66|4276.06|4276.66|4276.06|4276.16|4275.56|16
1646874440000|2022-03-10 01:07:20|4276.53|4275.93|4278.16|4277.56|4278.16|4277.56|4276.41|4275.81|112
1646874450000|2022-03-10 01:07:30|4278.28|4277.68|4277.78|4277.18|4278.28|4277.68|4277.41|4276.81|63
1646874460000|2022-03-10 01:07:40|4277.91|4277.31|4277.28|4276.68|4278.03|4277.43|4277.28|4276.68|39
1646874470000|2022-03-10 01:07:50|4277.16|4276.56|4277.78|4277.18|4278.16|4277.56|4277.16|4276.56|21
1646874480000|2022-03-10 01:08:00|4277.91|4277.31|4278.16|4277.56|4278.16|4277.56|4277.78|4277.18|9
1646874490000|2022-03-10 01:08:10|4278.53|4277.93|4279.16|4278.56|4279.16|4278.56|4278.53|4277.93|43
1646874500000|2022-03-10 01:08:20|4279.28|4278.68|4279.91|4279.31|4279.91|4279.31|4279.16|4278.56|24
1646874510000|2022-03-10 01:08:30|4279.78|4279.18|4279.53|4278.93|4279.78|4279.18|4279.16|4278.56|28
1646874520000|2022-03-10 01:08:40|4279.41|4278.81|4279.66|4279.06|4279.66|4279.06|4279.41|4278.81|10
1646874530000|2022-03-10 01:08:50|4279.78|4279.18|4279.66|4279.06|4279.91|4279.31|4279.41|4278.81|14
1646874540000|2022-03-10 01:09:00|4279.41|4278.81|4280.16|4279.56|4280.16|4279.56|4279.41|4278.81|49
1646874550000|2022-03-10 01:09:10|4280.03|4279.43|4279.91|4279.31|4280.41|4279.81|4279.91|4279.31|16
1646874560000|2022-03-10 01:09:20|4280.16|4279.56|4279.41|4278.81|4280.16|4279.56|4279.16|4278.56|57
1646874570000|2022-03-10 01:09:30|4279.16|4278.56|4278.91|4278.31|4279.41|4278.81|4278.91|4278.31|33
1646874580000|2022-03-10 01:09:40|4279.16|4278.56|4278.66|4278.06|4279.16|4278.56|4278.53|4277.93|33
1646874590000|2022-03-10 01:09:50|4278.91|4278.31|4279.28|4278.68|4279.41|4278.81|4278.91|4278.31|24
1646874600000|2022-03-10 01:10:00|4279.16|4278.56|4279.16|4278.56|4279.66|4279.06|4279.16|4278.56|26
1646874610000|2022-03-10 01:10:10|4279.28|4278.68|4279.28|4278.68|4279.41|4278.81|4279.16|4278.56|14
1646874620000|2022-03-10 01:10:20|4279.41|4278.81|4280.03|4279.43|4280.03|4279.43|4279.41|4278.81|12
1646874630000|2022-03-10 01:10:30|4279.91|4279.31|4279.66|4279.06|4279.91|4279.31|4279.41|4278.81|11
1646874640000|2022-03-10 01:10:40|4279.16|4278.56|4279.66|4279.06|4279.78|4279.18|4279.16|4278.56|13
1646874650000|2022-03-10 01:10:50|4279.78|4279.18|4279.41|4278.81|4279.78|4279.18|4279.41|4278.81|9
1646874660000|2022-03-10 01:11:00|4279.28|4278.68|4279.28|4278.68|4279.41|4278.81|4279.28|4278.68|5
1646874670000|2022-03-10 01:11:10|4279.41|4278.81|4279.16|4278.56|4279.41|4278.81|4279.03|4278.43|35
1646874680000|2022-03-10 01:11:20|4279.03|4278.43|4278.91|4278.31|4279.03|4278.43|4278.91|4278.31|7
1646874690000|2022-03-10 01:11:30|4279.16|4278.56|4278.91|4278.31|4279.41|4278.81|4278.91|4278.31|20
1646874700000|2022-03-10 01:11:40|4278.78|4278.18|4279.28|4278.68|4279.41|4278.81|4278.78|4278.18|38
1646874710000|2022-03-10 01:11:50|4279.16|4278.56|4279.16|4278.56|4279.16|4278.56|4279.16|4278.56|1
1646874720000|2022-03-10 01:12:00|||||||||9
1646874730000|2022-03-10 01:12:10|4279.41|4278.81|4279.41|4278.81|4279.66|4279.06|4279.28|4278.68|11
1646874740000|2022-03-10 01:12:20|4279.28|4278.68|4279.16|4278.56|4279.66|4279.06|4279.16|4278.56|15
1646874750000|2022-03-10 01:12:30|4279.28|4278.68|4279.66|4279.06|4279.91|4279.31|4279.28|4278.68|19
1646874760000|2022-03-10 01:12:40|4279.53|4278.93|4279.66|4279.06|4280.03|4279.43|4279.53|4278.93|27
1646874770000|2022-03-10 01:12:50|4279.78|4279.18|4278.66|4278.06|4279.91|4279.31|4278.66|4278.06|34
1646874780000|2022-03-10 01:13:00|4278.78|4278.18|4279.41|4278.81|4279.41|4278.81|4278.66|4278.06|150
1646874790000|2022-03-10 01:13:10|4279.28|4278.68|4280.41|4279.81|4280.53|4279.93|4279.28|4278.68|53
1646874800000|2022-03-10 01:13:20|4280.16|4279.56|4280.41|4279.81|4280.53|4279.93|4280.16|4279.56|21
1646874810000|2022-03-10 01:13:30|4280.53|4279.93|4280.41|4279.81|4280.53|4279.93|4280.28|4279.68|7
1646874820000|2022-03-10 01:13:40|4280.53|4279.93|4280.53|4279.93|4280.78|4280.18|4280.41|4279.81|14
1646874830000|2022-03-10 01:13:50|4280.66|4280.06|4280.91|4280.31|4280.91|4280.31|4280.53|4279.93|18
1646874840000|2022-03-10 01:14:00|4280.66|4280.06|4280.66|4280.06|4280.66|4280.06|4280.66|4280.06|20
1646874850000|2022-03-10 01:14:10|4280.53|4279.93|4279.91|4279.31|4280.53|4279.93|4279.66|4279.06|32
1646874860000|2022-03-10 01:14:20|4280.03|4279.43|4279.91|4279.31|4280.16|4279.56|4279.91|4279.31|12
1646874870000|2022-03-10 01:14:30|4279.78|4279.18|4279.78|4279.18|4279.78|4279.18|4279.66|4279.06|11
1646874880000|2022-03-10 01:14:40|4279.66|4279.06|4279.78|4279.18|4279.91|4279.31|4279.66|4279.06|8
1646874890000|2022-03-10 01:14:50|4279.66|4279.06|4279.66|4279.06|4279.66|4279.06|4279.66|4279.06|0
1646874900000|2022-03-10 01:15:00|4279.78|4279.18|4280.16|4279.56|4280.28|4279.68|4279.16|4278.56|50
1646874910000|2022-03-10 01:15:10|4280.03|4279.43|4279.78|4279.18|4280.16|4279.56|4279.78|4279.18|14
1646874920000|2022-03-10 01:15:20|4279.66|4279.06|4279.53|4278.93|4279.66|4279.06|4279.16|4278.56|20
1646874930000|2022-03-10 01:15:30|4279.41|4278.81|4279.03|4278.43|4279.66|4279.06|4278.91|4278.31|14
1646874940000|2022-03-10 01:15:40|4278.91|4278.31|4278.66|4278.06|4279.03|4278.43|4278.41|4277.81|31
1646874950000|2022-03-10 01:15:50|4278.91|4278.31|4278.78|4278.18|4279.16|4278.56|4278.78|4278.18|23
1646874960000|2022-03-10 01:16:00|4278.66|4278.06|4278.41|4277.81|4278.91|4278.31|4278.41|4277.81|54
1646874970000|2022-03-10 01:16:10|4278.66|4278.06|4279.28|4278.68|4279.41|4278.81|4278.66|4278.06|15
1646874980000|2022-03-10 01:16:20|4279.16|4278.56|4279.16|4278.56|4279.41|4278.81|4278.91|4278.31|15
1646874990000|2022-03-10 01:16:30|4279.03|4278.43|4278.91|4278.31|4279.16|4278.56|4278.91|4278.31|2
1646875000000|2022-03-10 01:16:40|4278.78|4278.18|4278.66|4278.06|4278.78|4278.18|4278.66|4278.06|0
1646875010000|2022-03-10 01:16:50|4278.41|4277.81|4278.66|4278.06|4278.66|4278.06|4278.41|4277.81|13
1646875020000|2022-03-10 01:17:00|4278.41|4277.81|4278.41|4277.81|4278.66|4278.06|4278.41|4277.81|14
1646875030000|2022-03-10 01:17:10|4278.78|4278.18|4278.78|4278.18|4278.78|4278.18|4278.78|4278.18|13
1646875040000|2022-03-10 01:17:20|4278.91|4278.31|4278.53|4277.93|4279.16|4278.56|4278.53|4277.93|13
1646875050000|2022-03-10 01:17:30|4278.66|4278.06|4278.41|4277.81|4278.66|4278.06|4278.41|4277.81|81
1646875060000|2022-03-10 01:17:40|4278.28|4277.68|4278.66|4278.06|4278.66|4278.06|4278.28|4277.68|46
1646875070000|2022-03-10 01:17:50|4278.91|4278.31|4278.78|4278.18|4279.03|4278.43|4278.41|4277.81|60
1646875080000|2022-03-10 01:18:00|4278.91|4278.31|4278.41|4277.81|4278.91|4278.31|4278.41|4277.81|13
1646875090000|2022-03-10 01:18:10|4278.66|4278.06|4278.28|4277.68|4278.66|4278.06|4277.91|4277.31|40
1646875100000|2022-03-10 01:18:20|4278.41|4277.81|4278.91|4278.31|4278.91|4278.31|4278.41|4277.81|12
1646875110000|2022-03-10 01:18:30|4279.03|4278.43|4279.41|4278.81|4279.41|4278.81|4278.91|4278.31|67
1646875120000|2022-03-10 01:18:40|4279.28|4278.68|4278.91|4278.31|4279.28|4278.68|4278.66|4278.06|29
1646875130000|2022-03-10 01:18:50|4278.66|4278.06|4278.66|4278.06|4278.66|4278.06|4278.66|4278.06|5
1646875140000|2022-03-10 01:19:00|4277.91|4277.31|4277.66|4277.06|4278.16|4277.56|4277.66|4277.06|54
1646875150000|2022-03-10 01:19:10|4276.91|4276.31|4277.03|4276.43|4277.41|4276.81|4276.78|4276.18|84
1646875160000|2022-03-10 01:19:20|4277.16|4276.56|4277.03|4276.43|4277.16|4276.56|4276.66|4276.06|25
1646875170000|2022-03-10 01:19:30|4276.91|4276.31|4276.78|4276.18|4277.03|4276.43|4276.66|4276.06|22
1646875180000|2022-03-10 01:19:40|4276.66|4276.06|4277.28|4276.68|4277.28|4276.68|4276.66|4276.06|16
1646875190000|2022-03-10 01:19:50|4277.41|4276.81|4276.91|4276.31|4277.53|4276.93|4276.91|4276.31|57
1646875200000|2022-03-10 01:20:00|4277.03|4276.43|4277.78|4277.18|4277.91|4277.31|4277.03|4276.43|9
1646875210000|2022-03-10 01:20:10|4277.91|4277.31|4277.78|4277.18|4278.16|4277.56|4277.66|4277.06|8
1646875220000|2022-03-10 01:20:20|4277.91|4277.31|4278.28|4277.68|4278.41|4277.81|4277.66|4277.06|30
1646875230000|2022-03-10 01:20:30|4278.16|4277.56|4277.91|4277.31|4278.28|4277.68|4277.78|4277.18|13
1646875240000|2022-03-10 01:20:40|4277.66|4277.06|4277.28|4276.68|4277.66|4277.06|4277.28|4276.68|29
1646875250000|2022-03-10 01:20:50|4277.16|4276.56|4276.91|4276.31|4277.41|4276.81|4276.91|4276.31|13
1646875260000|2022-03-10 01:21:00|4276.78|4276.18|4276.91|4276.31|4276.91|4276.31|4276.53|4275.93|32
1646875270000|2022-03-10 01:21:10|4276.78|4276.18|4276.03|4275.43|4276.78|4276.18|4276.03|4275.43|63
1646875280000|2022-03-10 01:21:20|4276.16|4275.56|4276.66|4276.06|4276.91|4276.31|4276.03|4275.43|37
1646875290000|2022-03-10 01:21:30|4276.53|4275.93|4276.66|4276.06|4276.66|4276.06|4276.53|4275.93|12
1646875300000|2022-03-10 01:21:40|4276.16|4275.56|4276.16|4275.56|4276.41|4275.81|4275.91|4275.31|59
1646875310000|2022-03-10 01:21:50|4276.28|4275.68|4276.16|4275.56|4276.28|4275.68|4276.03|4275.43|30
1646875320000|2022-03-10 01:22:00|4276.53|4275.93|4275.91|4275.31|4276.53|4275.93|4275.91|4275.31|69
1646875330000|2022-03-10 01:22:10|4276.16|4275.56|4276.41|4275.81|4276.66|4276.06|4276.16|4275.56|22
1646875340000|2022-03-10 01:22:20|4276.91|4276.31|4276.91|4276.31|4276.91|4276.31|4276.41|4275.81|19
1646875350000|2022-03-10 01:22:30|4276.78|4276.18|4277.41|4276.81|4277.41|4276.81|4276.66|4276.06|18
1646875360000|2022-03-10 01:22:40|4277.28|4276.68|4277.28|4276.68|4277.53|4276.93|4277.28|4276.68|4
1646875370000|2022-03-10 01:22:50|4277.16|4276.56|4277.53|4276.93|4277.66|4277.06|4277.16|4276.56|17
1646875380000|2022-03-10 01:23:00|4277.66|4277.06|4278.41|4277.81|4278.41|4277.81|4277.66|4277.06|23
1646875390000|2022-03-10 01:23:10|4278.16|4277.56|4277.91|4277.31|4278.28|4277.68|4277.91|4277.31|37
1646875400000|2022-03-10 01:23:20|4278.16|4277.56|4278.16|4277.56|4278.16|4277.56|4277.91|4277.31|8
1646875410000|2022-03-10 01:23:30|4278.03|4277.43|4278.03|4277.43|4278.53|4277.93|4278.03|4277.43|17
1646875420000|2022-03-10 01:23:40|4278.16|4277.56|4278.16|4277.56|4278.16|4277.56|4277.91|4277.31|15
1646875430000|2022-03-10 01:23:50|4278.03|4277.43|4278.16|4277.56|4278.16|4277.56|4277.78|4277.18|24
1646875440000|2022-03-10 01:24:00|4278.03|4277.43|4278.66|4278.06|4278.66|4278.06|4278.03|4277.43|34
1646875450000|2022-03-10 01:24:10|4279.03|4278.43|4278.53|4277.93|4279.16|4278.56|4278.53|4277.93|25
1646875460000|2022-03-10 01:24:20|4278.66|4278.06|4279.16|4278.56|4279.16|4278.56|4278.66|4278.06|16
1646875470000|2022-03-10 01:24:30|4279.03|4278.43|4278.66|4278.06|4279.16|4278.56|4278.66|4278.06|14
1646875480000|2022-03-10 01:24:40|4278.78|4278.18|4278.16|4277.56|4278.78|4278.18|4278.16|4277.56|27
1646875490000|2022-03-10 01:24:50|4278.28|4277.68|4277.91|4277.31|4278.28|4277.68|4277.91|4277.31|12
1646875500000|2022-03-10 01:25:00|4277.66|4277.06|4278.91|4278.31|4279.16|4278.56|4277.66|4277.06|43
1646875510000|2022-03-10 01:25:10|4279.03|4278.43|4278.41|4277.81|4279.03|4278.43|4278.28|4277.68|76
1646875520000|2022-03-10 01:25:20|4278.66|4278.06|4278.41|4277.81|4278.78|4278.18|4278.41|4277.81|25
1646875530000|2022-03-10 01:25:30|4278.53|4277.93|4278.66|4278.06|4278.66|4278.06|4278.41|4277.81|14
1646875540000|2022-03-10 01:25:40|4279.03|4278.43|4279.16|4278.56|4279.41|4278.81|4279.03|4278.43|23
1646875550000|2022-03-10 01:25:50|4279.41|4278.81|4279.66|4279.06|4279.66|4279.06|4279.41|4278.81|24
1646875560000|2022-03-10 01:26:00|4279.53|4278.93|4279.41|4278.81|4279.53|4278.93|4279.16|4278.56|34
1646875570000|2022-03-10 01:26:10|4279.28|4278.68|4279.41|4278.81|4279.53|4278.93|4279.16|4278.56|13
1646875580000|2022-03-10 01:26:20|4279.66|4279.06|4279.41|4278.81|4279.66|4279.06|4279.41|4278.81|22
1646875590000|2022-03-10 01:26:30|4279.28|4278.68|4279.16|4278.56|4279.41|4278.81|4279.16|4278.56|16
1646875600000|2022-03-10 01:26:40|4279.41|4278.81|4279.66|4279.06|4279.66|4279.06|4279.16|4278.56|20
1646875610000|2022-03-10 01:26:50|4279.41|4278.81|4279.41|4278.81|4279.66|4279.06|4279.16|4278.56|23
1646875620000|2022-03-10 01:27:00|4279.16|4278.56|4279.53|4278.93|4279.78|4279.18|4279.16|4278.56|18
1646875630000|2022-03-10 01:27:10|4279.41|4278.81|4279.41|4278.81|4279.53|4278.93|4279.41|4278.81|4
1646875640000|2022-03-10 01:27:20|4279.53|4278.93|4279.41|4278.81|4279.66|4279.06|4279.41|4278.81|26
1646875650000|2022-03-10 01:27:30|4279.53|4278.93|4279.41|4278.81|4279.66|4279.06|4279.41|4278.81|21
1646875660000|2022-03-10 01:27:40|4279.28|4278.68|4279.53|4278.93|4279.53|4278.93|4279.28|4278.68|15
1646875670000|2022-03-10 01:27:50|4279.66|4279.06|4279.53|4278.93|4279.66|4279.06|4279.41|4278.81|2
1646875680000|2022-03-10 01:28:00|4279.41|4278.81|4279.41|4278.81|4279.53|4278.93|4279.41|4278.81|3
1646875690000|2022-03-10 01:28:10|4279.53|4278.93|4279.53|4278.93|4279.66|4279.06|4279.28|4278.68|41
1646875700000|2022-03-10 01:28:20|4279.78|4279.18|4279.91|4279.31|4279.91|4279.31|4279.78|4279.18|46
1646875710000|2022-03-10 01:28:30|4280.16|4279.56|4280.16|4279.56|4280.16|4279.56|4280.16|4279.56|5
1646875720000|2022-03-10 01:28:40|4280.28|4279.68|4280.16|4279.56|4280.41|4279.81|4280.16|4279.56|32
1646875730000|2022-03-10 01:28:50|4280.03|4279.43|4280.41|4279.81|4280.53|4279.93|4280.03|4279.43|28
1646875740000|2022-03-10 01:29:00|4280.53|4279.93|4280.16|4279.56|4280.66|4280.06|4280.16|4279.56|28
1646875750000|2022-03-10 01:29:10|4280.03|4279.43|4280.16|4279.56|4280.16|4279.56|4280.03|4279.43|3
1646875760000|2022-03-10 01:29:20|4280.03|4279.43|4278.66|4278.06|4280.03|4279.43|4278.53|4277.93|44
1646875770000|2022-03-10 01:29:30|4278.53|4277.93|4278.78|4278.18|4278.91|4278.31|4278.16|4277.56|42
1646875780000|2022-03-10 01:29:40|4278.91|4278.31|4279.03|4278.43|4279.28|4278.68|4278.91|4278.31|6
1646875790000|2022-03-10 01:29:50|4279.16|4278.56|4278.41|4277.81|4279.28|4278.68|4278.41|4277.81|18
1646875800000|2022-03-10 01:30:00|4278.03|4277.43|4278.16|4277.56|4278.78|4278.18|4277.78|4277.18|75
1646875810000|2022-03-10 01:30:10|4278.28|4277.68|4278.28|4277.68|4278.66|4278.06|4278.16|4277.56|34
1646875820000|2022-03-10 01:30:20|4278.41|4277.81|4277.28|4276.68|4278.66|4278.06|4277.16|4276.56|85
1646875830000|2022-03-10 01:30:30|4277.41|4276.81|4277.41|4276.81|4277.91|4277.31|4277.28|4276.68|62
1646875840000|2022-03-10 01:30:40|4277.28|4276.68|4277.16|4276.56|4277.66|4277.06|4277.16|4276.56|22
1646875850000|2022-03-10 01:30:50|4277.28|4276.68|4276.66|4276.06|4277.28|4276.68|4276.66|4276.06|94
1646875860000|2022-03-10 01:31:00|4276.91|4276.31|4275.16|4274.56|4276.91|4276.31|4274.91|4274.31|153
1646875870000|2022-03-10 01:31:10|4275.03|4274.43|4275.28|4274.68|4275.28|4274.68|4274.41|4273.81|172
1646875880000|2022-03-10 01:31:20|4275.16|4274.56|4275.66|4275.06|4275.66|4275.06|4274.91|4274.31|111
1646875890000|2022-03-10 01:31:30|4275.41|4274.81|4276.66|4276.06|4277.16|4276.56|4275.41|4274.81|119
1646875900000|2022-03-10 01:31:40|4276.53|4275.93|4276.53|4275.93|4276.66|4276.06|4276.28|4275.68|57
1646875910000|2022-03-10 01:31:50|4276.41|4275.81|4275.03|4274.43|4276.53|4275.93|4275.03|4274.43|126
1646875920000|2022-03-10 01:32:00|4274.91|4274.31|4274.78|4274.18|4275.53|4274.93|4274.03|4273.43|219
1646875930000|2022-03-10 01:32:10|4274.91|4274.31|4274.41|4273.81|4274.91|4274.31|4274.41|4273.81|55
1646875940000|2022-03-10 01:32:20|4274.28|4273.68|4275.03|4274.43|4275.03|4274.43|4274.16|4273.56|151
1646875950000|2022-03-10 01:32:30|4275.16|4274.56|4275.66|4275.06|4275.91|4275.31|4274.91|4274.31|130
1646875960000|2022-03-10 01:32:40|4275.78|4275.18|4274.91|4274.31|4276.41|4275.81|4274.91|4274.31|156
1646875970000|2022-03-10 01:32:50|4275.16|4274.56|4275.16|4274.56|4275.53|4274.93|4275.16|4274.56|90
1646875980000|2022-03-10 01:33:00|4275.28|4274.68|4274.91|4274.31|4275.41|4274.81|4274.91|4274.31|113
1646875990000|2022-03-10 01:33:10|4275.03|4274.43|4275.16|4274.56|4275.16|4274.56|4274.41|4273.81|70
1646876000000|2022-03-10 01:33:20|4275.28|4274.68|4275.66|4275.06|4275.66|4275.06|4275.16|4274.56|45
1646876010000|2022-03-10 01:33:30|4276.16|4275.56|4275.66|4275.06|4276.28|4275.68|4275.66|4275.06|104
1646876020000|2022-03-10 01:33:40|4275.41|4274.81|4274.16|4273.56|4275.41|4274.81|4274.16|4273.56|110
1646876030000|2022-03-10 01:33:50|4274.41|4273.81|4274.66|4274.06|4274.91|4274.31|4274.41|4273.81|35
1646876040000|2022-03-10 01:34:00|4274.53|4273.93|4275.78|4275.18|4275.78|4275.18|4274.53|4273.93|77
1646876050000|2022-03-10 01:34:10|4275.91|4275.31|4275.16|4274.56|4276.16|4275.56|4275.16|4274.56|146
1646876060000|2022-03-10 01:34:20|4275.28|4274.68|4274.66|4274.06|4275.66|4275.06|4274.66|4274.06|120
1646876070000|2022-03-10 01:34:30|4274.16|4273.56|4274.78|4274.18|4274.78|4274.18|4274.16|4273.56|67
1646876080000|2022-03-10 01:34:40|4274.66|4274.06|4274.91|4274.31|4275.03|4274.43|4274.66|4274.06|32
1646876090000|2022-03-10 01:34:50|4274.66|4274.06|4274.41|4273.81|4274.66|4274.06|4274.16|4273.56|95
1646876100000|2022-03-10 01:35:00|4274.66|4274.06|4274.66|4274.06|4275.66|4275.06|4274.66|4274.06|73
1646876110000|2022-03-10 01:35:10|4274.78|4274.18|4273.91|4273.31|4274.78|4274.18|4273.91|4273.31|73
1646876120000|2022-03-10 01:35:20|4273.66|4273.06|4273.91|4273.31|4273.91|4273.31|4273.41|4272.81|104
1646876130000|2022-03-10 01:35:30|4274.16|4273.56|4273.66|4273.06|4274.53|4273.93|4273.66|4273.06|28
1646876140000|2022-03-10 01:35:40|4271.91|4271.31|4270.91|4270.31|4272.03|4271.43|4270.91|4270.31|525
1646876150000|2022-03-10 01:35:50|4270.78|4270.18|4268.41|4267.81|4270.91|4270.31|4268.41|4267.81|345
1646876160000|2022-03-10 01:36:00|4268.28|4267.68|4268.03|4267.43|4268.53|4267.93|4267.41|4266.81|358
1646876170000|2022-03-10 01:36:10|4267.91|4267.31|4267.41|4266.81|4267.91|4267.31|4267.16|4266.56|162
1646876180000|2022-03-10 01:36:20|4267.28|4266.68|4268.28|4267.68|4268.41|4267.81|4267.16|4266.56|347
1646876190000|2022-03-10 01:36:30|4268.41|4267.81|4268.91|4268.31|4268.91|4268.31|4267.53|4266.93|207
1646876200000|2022-03-10 01:36:40|4268.78|4268.18|4268.53|4267.93|4269.16|4268.56|4268.03|4267.43|156
1646876210000|2022-03-10 01:36:50|4268.91|4268.31|4268.66|4268.06|4268.91|4268.31|4268.41|4267.81|78
1646876220000|2022-03-10 01:37:00|4268.78|4268.18|4269.28|4268.68|4269.66|4269.06|4268.78|4268.18|89
1646876230000|2022-03-10 01:37:10|4269.41|4268.81|4269.66|4269.06|4269.66|4269.06|4269.03|4268.43|112
1646876240000|2022-03-10 01:37:20|4269.41|4268.81|4269.78|4269.18|4270.28|4269.68|4269.41|4268.81|82
1646876250000|2022-03-10 01:37:30|4269.91|4269.31|4270.16|4269.56|4270.41|4269.81|4269.91|4269.31|27
1646876260000|2022-03-10 01:37:40|4269.91|4269.31|4270.16|4269.56|4270.16|4269.56|4269.78|4269.18|40
1646876270000|2022-03-10 01:37:50|4269.91|4269.31|4269.91|4269.31|4270.16|4269.56|4269.91|4269.31|21
1646876280000|2022-03-10 01:38:00|4269.66|4269.06|4270.16|4269.56|4270.16|4269.56|4269.41|4268.81|37
1646876290000|2022-03-10 01:38:10|4270.41|4269.81|4270.16|4269.56|4270.66|4270.06|4270.16|4269.56|95
1646876300000|2022-03-10 01:38:20|4270.28|4269.68|4270.28|4269.68|4270.53|4269.93|4270.16|4269.56|26
1646876310000|2022-03-10 01:38:30|4270.16|4269.56|4269.28|4268.68|4270.16|4269.56|4269.16|4268.56|49
1646876320000|2022-03-10 01:38:40|4269.16|4268.56|4269.28|4268.68|4269.41|4268.81|4268.91|4268.31|56
1646876330000|2022-03-10 01:38:50|4269.16|4268.56|4268.03|4267.43|4269.28|4268.68|4268.03|4267.43|85
1646876340000|2022-03-10 01:39:00|4267.91|4267.31|4267.66|4267.06|4268.41|4267.81|4267.66|4267.06|77
1646876350000|2022-03-10 01:39:10|4267.78|4267.18|4267.66|4267.06|4267.91|4267.31|4267.53|4266.93|54
1646876360000|2022-03-10 01:39:20|4267.53|4266.93|4267.66|4267.06|4267.66|4267.06|4267.41|4266.81|27
1646876370000|2022-03-10 01:39:30|4267.91|4267.31|4267.41|4266.81|4268.66|4268.06|4267.41|4266.81|95
1646876380000|2022-03-10 01:39:40|4267.78|4267.18|4268.41|4267.81|4269.16|4268.56|4267.78|4267.18|72
1646876390000|2022-03-10 01:39:50|4268.53|4267.93|4268.41|4267.81|4268.78|4268.18|4268.41|4267.81|26
1646876400000|2022-03-10 01:40:00|4268.53|4267.93|4269.16|4268.56|4269.16|4268.56|4268.53|4267.93|39
1646876410000|2022-03-10 01:40:10|4269.28|4268.68|4268.78|4268.18|4269.41|4268.81|4268.66|4268.06|27
1646876420000|2022-03-10 01:40:20|4268.66|4268.06|4268.53|4267.93|4268.91|4268.31|4268.41|4267.81|14
1646876430000|2022-03-10 01:40:30|4268.41|4267.81|4268.91|4268.31|4269.03|4268.43|4268.41|4267.81|37
1646876440000|2022-03-10 01:40:40|4268.78|4268.18|4268.91|4268.31|4268.91|4268.31|4268.53|4267.93|42
1646876450000|2022-03-10 01:40:50|4269.16|4268.56|4269.41|4268.81|4269.53|4268.93|4269.16|4268.56|28
1646876460000|2022-03-10 01:41:00|4269.16|4268.56|4269.16|4268.56|4269.28|4268.68|4268.78|4268.18|34
1646876470000|2022-03-10 01:41:10|4269.28|4268.68|4268.91|4268.31|4269.41|4268.81|4268.91|4268.31|39
1646876480000|2022-03-10 01:41:20|4268.66|4268.06|4268.66|4268.06|4268.91|4268.31|4268.66|4268.06|46
1646876490000|2022-03-10 01:41:30|4268.53|4267.93|4268.91|4268.31|4268.91|4268.31|4268.41|4267.81|36
1646876500000|2022-03-10 01:41:40|4269.03|4268.43|4269.16|4268.56|4269.28|4268.68|4268.91|4268.31|82
1646876510000|2022-03-10 01:41:50|4268.91|4268.31|4269.16|4268.56|4269.16|4268.56|4268.91|4268.31|11
1646876520000|2022-03-10 01:42:00|4269.03|4268.43|4269.41|4268.81|4269.41|4268.81|4268.91|4268.31|40
1646876530000|2022-03-10 01:42:10|4269.53|4268.93|4269.66|4269.06|4270.16|4269.56|4269.41|4268.81|47
1646876540000|2022-03-10 01:42:20|4269.53|4268.93|4269.66|4269.06|4269.91|4269.31|4269.53|4268.93|53
1646876550000|2022-03-10 01:42:30|4269.78|4269.18|4269.66|4269.06|4269.78|4269.18|4269.66|4269.06|18
1646876560000|2022-03-10 01:42:40|4269.41|4268.81|4269.41|4268.81|4269.66|4269.06|4269.16|4268.56|53
1646876570000|2022-03-10 01:42:50|4269.53|4268.93|4269.28|4268.68|4269.53|4268.93|4269.28|4268.68|21
1646876580000|2022-03-10 01:43:00|4269.41|4268.81|4269.53|4268.93|4269.53|4268.93|4269.16|4268.56|16
1646876590000|2022-03-10 01:43:10|4269.41|4268.81|4269.41|4268.81|4269.66|4269.06|4269.41|4268.81|3
1646876600000|2022-03-10 01:43:20|4269.16|4268.56|4269.41|4268.81|4269.41|4268.81|4269.03|4268.43|49
1646876610000|2022-03-10 01:43:30|4269.28|4268.68|4269.28|4268.68|4269.53|4268.93|4269.16|4268.56|19
1646876620000|2022-03-10 01:43:40|4269.41|4268.81|4269.41|4268.81|4269.53|4268.93|4269.28|4268.68|2
1646876630000|2022-03-10 01:43:50|4269.66|4269.06|4269.16|4268.56|4269.66|4269.06|4268.41|4267.81|91
1646876640000|2022-03-10 01:44:00|4269.28|4268.68|4268.91|4268.31|4269.28|4268.68|4268.41|4267.81|103
1646876650000|2022-03-10 01:44:10|4269.03|4268.43|4268.91|4268.31|4269.16|4268.56|4268.66|4268.06|27
1646876660000|2022-03-10 01:44:20|4268.78|4268.18|4268.91|4268.31|4268.91|4268.31|4268.66|4268.06|19
1646876670000|2022-03-10 01:44:30|4269.16|4268.56|4268.78|4268.18|4269.16|4268.56|4268.53|4267.93|31
1646876680000|2022-03-10 01:44:40|4268.66|4268.06|4269.16|4268.56|4269.16|4268.56|4268.66|4268.06|7
1646876690000|2022-03-10 01:44:50|4269.28|4268.68|4269.78|4269.18|4269.78|4269.18|4269.28|4268.68|42
1646876700000|2022-03-10 01:45:00|4269.41|4268.81|4269.78|4269.18|4269.91|4269.31|4269.41|4268.81|32
1646876710000|2022-03-10 01:45:10|4269.91|4269.31|4270.66|4270.06|4270.66|4270.06|4269.91|4269.31|83
1646876720000|2022-03-10 01:45:20|4270.78|4270.18|4271.16|4270.56|4271.78|4271.18|4270.78|4270.18|93
1646876730000|2022-03-10 01:45:30|4270.91|4270.31|4271.16|4270.56|4271.41|4270.81|4270.91|4270.31|56
1646876740000|2022-03-10 01:45:40|4271.28|4270.68|4270.91|4270.31|4271.41|4270.81|4270.91|4270.31|22
1646876750000|2022-03-10 01:45:50|4271.16|4270.56|4270.91|4270.31|4271.41|4270.81|4270.91|4270.31|33
1646876760000|2022-03-10 01:46:00|4271.03|4270.43|4271.16|4270.56|4271.41|4270.81|4270.78|4270.18|42
1646876770000|2022-03-10 01:46:10|4271.41|4270.81|4271.53|4270.93|4271.53|4270.93|4271.16|4270.56|60
1646876780000|2022-03-10 01:46:20|4271.41|4270.81|4271.16|4270.56|4271.41|4270.81|4271.16|4270.56|41
1646876790000|2022-03-10 01:46:30|4271.41|4270.81|4271.16|4270.56|4271.41|4270.81|4271.16|4270.56|28
1646876800000|2022-03-10 01:46:40|4271.28|4270.68|4271.03|4270.43|4271.41|4270.81|4271.03|4270.43|44
1646876810000|2022-03-10 01:46:50|4270.91|4270.31|4271.91|4271.31|4272.41|4271.81|4270.91|4270.31|120
1646876820000|2022-03-10 01:47:00|4272.03|4271.43|4271.91|4271.31|4272.03|4271.43|4271.66|4271.06|14
1646876830000|2022-03-10 01:47:10|4272.03|4271.43|4271.41|4270.81|4272.03|4271.43|4271.28|4270.68|43
1646876840000|2022-03-10 01:47:20|4271.53|4270.93|4271.66|4271.06|4271.91|4271.31|4271.28|4270.68|112
1646876850000|2022-03-10 01:47:30|4271.28|4270.68|4271.41|4270.81|4271.41|4270.81|4270.91|4270.31|54
1646876860000|2022-03-10 01:47:40|4271.53|4270.93|4271.66|4271.06|4271.66|4271.06|4271.41|4270.81|13
1646876870000|2022-03-10 01:47:50|4271.53|4270.93|4271.41|4270.81|4271.66|4271.06|4271.41|4270.81|3
1646876880000|2022-03-10 01:48:00|4271.28|4270.68|4271.41|4270.81|4271.66|4271.06|4271.28|4270.68|22
1646876890000|2022-03-10 01:48:10|4271.16|4270.56|4271.41|4270.81|4271.53|4270.93|4271.03|4270.43|55
1646876900000|2022-03-10 01:48:20|4271.28|4270.68|4271.53|4270.93|4271.66|4271.06|4271.28|4270.68|19
1646876910000|2022-03-10 01:48:30|4271.66|4271.06|4271.53|4270.93|4271.66|4271.06|4271.41|4270.81|53
1646876920000|2022-03-10 01:48:40|4271.66|4271.06|4272.91|4272.31|4272.91|4272.31|4271.41|4270.81|95
1646876930000|2022-03-10 01:48:50|4272.78|4272.18|4272.66|4272.06|4272.91|4272.31|4272.66|4272.06|46
1646876940000|2022-03-10 01:49:00|4272.78|4272.18|4272.66|4272.06|4272.91|4272.31|4272.41|4271.81|79
1646876950000|2022-03-10 01:49:10|4272.78|4272.18|4272.91|4272.31|4272.91|4272.31|4272.53|4271.93|26
1646876960000|2022-03-10 01:49:20|4272.78|4272.18|4272.78|4272.18|4273.03|4272.43|4272.66|4272.06|30
1646876970000|2022-03-10 01:49:30|4272.66|4272.06|4272.78|4272.18|4272.78|4272.18|4272.66|4272.06|0
1646876980000|2022-03-10 01:49:40|4272.66|4272.06|4273.03|4272.43|4273.03|4272.43|4272.66|4272.06|11
1646876990000|2022-03-10 01:49:50|4273.16|4272.56|4273.41|4272.81|4273.41|4272.81|4273.03|4272.43|21
1646877000000|2022-03-10 01:50:00|4273.16|4272.56|4272.66|4272.06|4273.16|4272.56|4272.41|4271.81|110
1646877010000|2022-03-10 01:50:10|4272.53|4271.93|4272.53|4271.93|4272.91|4272.31|4272.53|4271.93|44
1646877020000|2022-03-10 01:50:20|4272.41|4271.81|4272.41|4271.81|4272.41|4271.81|4272.28|4271.68|34
1646877030000|2022-03-10 01:50:30|4272.28|4271.68|4272.16|4271.56|4272.28|4271.68|4272.16|4271.56|30
1646877040000|2022-03-10 01:50:40|4272.41|4271.81|4272.28|4271.68|4272.41|4271.81|4272.28|4271.68|21
1646877050000|2022-03-10 01:50:50|4272.16|4271.56|4272.28|4271.68|4272.41|4271.81|4272.16|4271.56|22
1646877060000|2022-03-10 01:51:00|4272.16|4271.56|4272.16|4271.56|4272.16|4271.56|4272.16|4271.56|60
1646877070000|2022-03-10 01:51:10|4272.41|4271.81|4272.16|4271.56|4272.41|4271.81|4272.16|4271.56|21
1646877080000|2022-03-10 01:51:20|4272.41|4271.81|4272.41|4271.81|4272.41|4271.81|4272.28|4271.68|4
1646877090000|2022-03-10 01:51:30|4272.28|4271.68|4272.28|4271.68|4272.41|4271.81|4272.16|4271.56|34
1646877100000|2022-03-10 01:51:40|4272.16|4271.56|4271.91|4271.31|4272.28|4271.68|4271.91|4271.31|28
1646877110000|2022-03-10 01:51:50|4272.16|4271.56|4272.03|4271.43|4272.16|4271.56|4272.03|4271.43|60
1646877120000|2022-03-10 01:52:00|4272.16|4271.56|4272.28|4271.68|4272.41|4271.81|4272.03|4271.43|22
1646877130000|2022-03-10 01:52:10|4272.16|4271.56|4272.28|4271.68|4272.41|4271.81|4272.16|4271.56|19
1646877140000|2022-03-10 01:52:20|4272.41|4271.81|4272.16|4271.56|4272.41|4271.81|4272.16|4271.56|15
1646877150000|2022-03-10 01:52:30|4272.28|4271.68|4273.28|4272.68|4273.28|4272.68|4272.28|4271.68|72
1646877160000|2022-03-10 01:52:40|4273.41|4272.81|4273.16|4272.56|4273.41|4272.81|4272.66|4272.06|24
1646877170000|2022-03-10 01:52:50|4273.03|4272.43|4272.78|4272.18|4273.16|4272.56|4272.78|4272.18|23
1646877180000|2022-03-10 01:53:00|4272.66|4272.06|4272.41|4271.81|4273.03|4272.43|4272.41|4271.81|22
1646877190000|2022-03-10 01:53:10|4271.91|4271.31|4272.41|4271.81|4272.41|4271.81|4271.91|4271.31|48
1646877200000|2022-03-10 01:53:20|4272.28|4271.68|4272.66|4272.06|4272.91|4272.31|4272.16|4271.56|60
1646877210000|2022-03-10 01:53:30|4272.91|4272.31|4272.78|4272.18|4272.91|4272.31|4272.78|4272.18|5
1646877220000|2022-03-10 01:53:40|4272.91|4272.31|4272.66|4272.06|4272.91|4272.31|4272.41|4271.81|24
1646877230000|2022-03-10 01:53:50|4272.41|4271.81|4272.66|4272.06|4272.66|4272.06|4272.41|4271.81|30
1646877240000|2022-03-10 01:54:00|4272.53|4271.93|4272.41|4271.81|4272.53|4271.93|4272.41|4271.81|26
1646877250000|2022-03-10 01:54:10|4272.53|4271.93|4272.66|4272.06|4272.78|4272.18|4272.53|4271.93|34
1646877260000|2022-03-10 01:54:20|4272.41|4271.81|4272.41|4271.81|4272.41|4271.81|4272.41|4271.81|7
1646877270000|2022-03-10 01:54:30|4272.53|4271.93|4272.66|4272.06|4272.66|4272.06|4272.28|4271.68|47
1646877280000|2022-03-10 01:54:40|4272.91|4272.31|4272.91|4272.31|4272.91|4272.31|4272.78|4272.18|15
1646877290000|2022-03-10 01:54:50|4273.03|4272.43|4273.03|4272.43|4273.16|4272.56|4272.91|4272.31|20
1646877300000|2022-03-10 01:55:00|4273.16|4272.56|4272.66|4272.06|4273.16|4272.56|4272.66|4272.06|8
1646877310000|2022-03-10 01:55:10|4272.78|4272.18|4272.66|4272.06|4272.78|4272.18|4272.41|4271.81|43
1646877320000|2022-03-10 01:55:20|4272.41|4271.81|4272.78|4272.18|4272.78|4272.18|4272.41|4271.81|23
1646877330000|2022-03-10 01:55:30|4272.66|4272.06|4272.91|4272.31|4272.91|4272.31|4272.66|4272.06|15
1646877340000|2022-03-10 01:55:40|4272.78|4272.18|4272.66|4272.06|4272.78|4272.18|4272.66|4272.06|23
1646877350000|2022-03-10 01:55:50|4272.41|4271.81|4272.41|4271.81|4272.41|4271.81|4272.41|4271.81|21
1646877360000|2022-03-10 01:56:00|4272.28|4271.68|4272.28|4271.68|4272.28|4271.68|4271.91|4271.31|61
1646877370000|2022-03-10 01:56:10|4272.66|4272.06|4272.28|4271.68|4272.66|4272.06|4272.16|4271.56|22
1646877380000|2022-03-10 01:56:20|4272.41|4271.81|4271.91|4271.31|4272.41|4271.81|4271.91|4271.31|37
1646877390000|2022-03-10 01:56:30|4271.03|4270.43|4270.66|4270.06|4271.03|4270.43|4270.41|4269.81|270
1646877400000|2022-03-10 01:56:40|4270.53|4269.93|4271.66|4271.06|4271.66|4271.06|4270.53|4269.93|90
1646877410000|2022-03-10 01:56:50|4271.41|4270.81|4271.66|4271.06|4271.66|4271.06|4271.41|4270.81|213
1646877420000|2022-03-10 01:57:00|4271.78|4271.18|4272.41|4271.81|4272.41|4271.81|4271.66|4271.06|63
1646877430000|2022-03-10 01:57:10|4272.66|4272.06|4272.53|4271.93|4272.66|4272.06|4272.41|4271.81|34
1646877440000|2022-03-10 01:57:20|4272.41|4271.81|4272.41|4271.81|4272.53|4271.93|4272.16|4271.56|15
1646877450000|2022-03-10 01:57:30|4272.53|4271.93|4272.41|4271.81|4273.28|4272.68|4272.41|4271.81|64
1646877460000|2022-03-10 01:57:40|4272.28|4271.68|4272.28|4271.68|4272.41|4271.81|4272.16|4271.56|7
1646877470000|2022-03-10 01:57:50|4272.16|4271.56|4272.41|4271.81|4272.53|4271.93|4272.16|4271.56|2
1646877480000|2022-03-10 01:58:00|4272.53|4271.93|4272.78|4272.18|4273.16|4272.56|4272.53|4271.93|35
1646877490000|2022-03-10 01:58:10|4272.91|4272.31|4273.03|4272.43|4273.03|4272.43|4272.91|4272.31|4
1646877500000|2022-03-10 01:58:20|4272.91|4272.31|4273.41|4272.81|4273.41|4272.81|4272.91|4272.31|13
1646877510000|2022-03-10 01:58:30|4273.28|4272.68|4273.16|4272.56|4273.41|4272.81|4272.91|4272.31|29
1646877520000|2022-03-10 01:58:40|4272.91|4272.31|4274.16|4273.56|4274.41|4273.81|4272.91|4272.31|134
1646877530000|2022-03-10 01:58:50|4273.91|4273.31|4273.91|4273.31|4274.16|4273.56|4273.78|4273.18|27
1646877540000|2022-03-10 01:59:00|4273.78|4273.18|4273.66|4273.06|4273.91|4273.31|4273.66|4273.06|30
1646877550000|2022-03-10 01:59:10|4273.53|4272.93|4273.91|4273.31|4273.91|4273.31|4273.53|4272.93|16
1646877560000|2022-03-10 01:59:20|4273.78|4273.18|4273.53|4272.93|4273.78|4273.18|4273.41|4272.81|17
1646877570000|2022-03-10 01:59:30|4273.41|4272.81|4273.16|4272.56|4273.41|4272.81|4273.16|4272.56|15
1646877580000|2022-03-10 01:59:40|4273.03|4272.43|4273.16|4272.56|4273.41|4272.81|4273.03|4272.43|6
1646877590000|2022-03-10 01:59:50|4273.28|4272.68|4273.41|4272.81|4273.78|4273.18|4273.28|4272.68|16
1646877600000|2022-03-10 02:00:00|4273.53|4272.93|4273.16|4272.56|4273.66|4273.06|4273.16|4272.56|33
1646877610000|2022-03-10 02:00:10|4273.28|4272.68|4273.16|4272.56|4273.41|4272.81|4273.16|4272.56|37
1646877620000|2022-03-10 02:00:20|4273.28|4272.68|4273.66|4273.06|4273.66|4273.06|4273.28|4272.68|11
1646877630000|2022-03-10 02:00:30|4273.91|4273.31|4273.78|4273.18|4273.91|4273.31|4273.66|4273.06|18
1646877640000|2022-03-10 02:00:40|4273.91|4273.31|4274.41|4273.81|4274.41|4273.81|4273.91|4273.31|29
1646877650000|2022-03-10 02:00:50|4274.66|4274.06|4274.66|4274.06|4274.78|4274.18|4274.53|4273.93|64
1646877660000|2022-03-10 02:01:00|4274.91|4274.31|4275.53|4274.93|4275.66|4275.06|4274.91|4274.31|83
1646877670000|2022-03-10 02:01:10|4275.66|4275.06|4277.66|4277.06|4277.66|4277.06|4275.41|4274.81|211
1646877680000|2022-03-10 02:01:20|4277.53|4276.93|4276.91|4276.31|4277.66|4277.06|4276.78|4276.18|96
1646877690000|2022-03-10 02:01:30|4277.03|4276.43|4278.16|4277.56|4278.41|4277.81|4277.03|4276.43|92
1646877700000|2022-03-10 02:01:40|4278.41|4277.81|4278.41|4277.81|4278.91|4278.31|4278.41|4277.81|149
1646877710000|2022-03-10 02:01:50|4278.53|4277.93|4278.66|4278.06|4278.78|4278.18|4278.41|4277.81|54
1646877720000|2022-03-10 02:02:00|4278.53|4277.93|4278.66|4278.06|4278.66|4278.06|4278.16|4277.56|30
1646877730000|2022-03-10 02:02:10|4278.53|4277.93|4279.16|4278.56|4279.41|4278.81|4278.53|4277.93|104
1646877740000|2022-03-10 02:02:20|4279.03|4278.43|4278.66|4278.06|4279.03|4278.43|4278.41|4277.81|73
1646877750000|2022-03-10 02:02:30|4278.53|4277.93|4279.41|4278.81|4279.66|4279.06|4278.53|4277.93|114
1646877760000|2022-03-10 02:02:40|4279.16|4278.56|4279.41|4278.81|4279.66|4279.06|4279.16|4278.56|23
1646877770000|2022-03-10 02:02:50|4279.28|4278.68|4279.91|4279.31|4279.91|4279.31|4279.28|4278.68|40
1646877780000|2022-03-10 02:03:00|4279.66|4279.06|4280.66|4280.06|4280.66|4280.06|4279.41|4278.81|83
1646877790000|2022-03-10 02:03:10|4280.53|4279.93|4281.03|4280.43|4281.16|4280.56|4280.41|4279.81|225
1646877800000|2022-03-10 02:03:20|4281.16|4280.56|4283.53|4282.93|4283.66|4283.06|4281.16|4280.56|248
1646877810000|2022-03-10 02:03:30|4283.16|4282.56|4281.91|4281.31|4283.41|4282.81|4281.66|4281.06|129
1646877820000|2022-03-10 02:03:40|4282.16|4281.56|4282.53|4281.93|4282.91|4282.31|4282.16|4281.56|98
1646877830000|2022-03-10 02:03:50|4282.41|4281.81|4282.78|4282.18|4282.91|4282.31|4282.41|4281.81|79
1646877840000|2022-03-10 02:04:00|4282.91|4282.31|4283.16|4282.56|4283.16|4282.56|4282.16|4281.56|89
1646877850000|2022-03-10 02:04:10|4282.66|4282.06|4283.28|4282.68|4283.41|4282.81|4281.91|4281.31|143
1646877860000|2022-03-10 02:04:20|4283.41|4282.81|4282.16|4281.56|4283.41|4282.81|4282.16|4281.56|54
1646877870000|2022-03-10 02:04:30|4282.41|4281.81|4282.16|4281.56|4282.53|4281.93|4282.16|4281.56|69
1646877880000|2022-03-10 02:04:40|4282.28|4281.68|4282.03|4281.43|4282.28|4281.68|4281.91|4281.31|54
1646877890000|2022-03-10 02:04:50|4281.91|4281.31|4282.28|4281.68|4282.28|4281.68|4281.91|4281.31|91
1646877900000|2022-03-10 02:05:00|4282.16|4281.56|4282.03|4281.43|4282.16|4281.56|4281.91|4281.31|41
1646877910000|2022-03-10 02:05:10|4282.16|4281.56|4280.78|4280.18|4282.16|4281.56|4280.41|4279.81|216
1646877920000|2022-03-10 02:05:20|4280.66|4280.06|4280.53|4279.93|4281.16|4280.56|4280.53|4279.93|25
1646877930000|2022-03-10 02:05:30|4280.66|4280.06|4280.91|4280.31|4281.16|4280.56|4280.66|4280.06|76
1646877940000|2022-03-10 02:05:40|4281.03|4280.43|4281.41|4280.81|4281.78|4281.18|4281.03|4280.43|58
1646877950000|2022-03-10 02:05:50|4281.66|4281.06|4281.16|4280.56|4281.66|4281.06|4280.91|4280.31|27
1646877960000|2022-03-10 02:06:00|4281.41|4280.81|4281.28|4280.68|4281.41|4280.81|4280.91|4280.31|24
1646877970000|2022-03-10 02:06:10|4281.16|4280.56|4281.66|4281.06|4281.66|4281.06|4281.16|4280.56|23
1646877980000|2022-03-10 02:06:20|4281.53|4280.93|4281.41|4280.81|4281.53|4280.93|4281.41|4280.81|12
1646877990000|2022-03-10 02:06:30|4281.53|4280.93|4281.41|4280.81|4281.66|4281.06|4281.41|4280.81|18
1646878000000|2022-03-10 02:06:40|4281.66|4281.06|4281.41|4280.81|4281.66|4281.06|4281.41|4280.81|27
1646878010000|2022-03-10 02:06:50|4281.66|4281.06|4281.41|4280.81|4281.66|4281.06|4281.41|4280.81|19
1646878020000|2022-03-10 02:07:00|||||||||4
1646878030000|2022-03-10 02:07:10|4280.66|4280.06|4280.41|4279.81|4280.66|4280.06|4280.41|4279.81|85
1646878040000|2022-03-10 02:07:20|4280.28|4279.68|4280.41|4279.81|4280.41|4279.81|4280.16|4279.56|19
1646878050000|2022-03-10 02:07:30|4280.53|4279.93|4280.78|4280.18|4280.91|4280.31|4280.53|4279.93|15
1646878060000|2022-03-10 02:07:40|4280.91|4280.31|4280.78|4280.18|4280.91|4280.31|4280.53|4279.93|13
1646878070000|2022-03-10 02:07:50|4280.91|4280.31|4280.41|4279.81|4280.91|4280.31|4280.41|4279.81|12
1646878080000|2022-03-10 02:08:00|4280.66|4280.06|4280.91|4280.31|4281.03|4280.43|4280.66|4280.06|26
1646878090000|2022-03-10 02:08:10|4280.78|4280.18|4280.91|4280.31|4281.03|4280.43|4280.66|4280.06|2
1646878100000|2022-03-10 02:08:20|4280.53|4279.93|4280.41|4279.81|4280.78|4280.18|4280.41|4279.81|28
1646878110000|2022-03-10 02:08:30|4280.53|4279.93|4280.16|4279.56|4280.91|4280.31|4280.16|4279.56|42
1646878120000|2022-03-10 02:08:40|4280.28|4279.68|4279.91|4279.31|4280.28|4279.68|4279.91|4279.31|15
1646878130000|2022-03-10 02:08:50|4279.41|4278.81|4279.41|4278.81|4279.41|4278.81|4279.16|4278.56|73
1646878140000|2022-03-10 02:09:00|4279.53|4278.93|4279.41|4278.81|4279.66|4279.06|4279.41|4278.81|15
1646878150000|2022-03-10 02:09:10|4279.53|4278.93|4279.16|4278.56|4279.53|4278.93|4279.16|4278.56|21
1646878160000|2022-03-10 02:09:20|4279.41|4278.81|4279.28|4278.68|4279.41|4278.81|4279.16|4278.56|4
1646878170000|2022-03-10 02:09:30|4279.16|4278.56|4279.41|4278.81|4279.53|4278.93|4279.16|4278.56|6
1646878180000|2022-03-10 02:09:40|4279.28|4278.68|4279.41|4278.81|4279.41|4278.81|4279.28|4278.68|17
1646878190000|2022-03-10 02:09:50|4279.53|4278.93|4279.66|4279.06|4279.66|4279.06|4279.28|4278.68|73
1646878200000|2022-03-10 02:10:00|4279.78|4279.18|4279.66|4279.06|4279.91|4279.31|4279.66|4279.06|11
1646878210000|2022-03-10 02:10:10|4279.53|4278.93|4279.16|4278.56|4279.53|4278.93|4279.16|4278.56|21
1646878220000|2022-03-10 02:10:20|4279.28|4278.68|4279.66|4279.06|4279.66|4279.06|4279.16|4278.56|21
1646878230000|2022-03-10 02:10:30|4279.91|4279.31|4279.91|4279.31|4279.91|4279.31|4279.91|4279.31|9
1646878240000|2022-03-10 02:10:40|4279.78|4279.18|4279.41|4278.81|4279.78|4279.18|4279.16|4278.56|37
1646878250000|2022-03-10 02:10:50|4279.53|4278.93|4279.78|4279.18|4279.78|4279.18|4279.53|4278.93|14
1646878260000|2022-03-10 02:11:00|4279.91|4279.31|4279.91|4279.31|4280.28|4279.68|4279.91|4279.31|31
1646878270000|2022-03-10 02:11:10|||||||||4
1646878280000|2022-03-10 02:11:20|4279.78|4279.18|4279.78|4279.18|4279.78|4279.18|4279.78|4279.18|12
1646878290000|2022-03-10 02:11:30|4279.91|4279.31|4279.91|4279.31|4280.16|4279.56|4279.91|4279.31|20
1646878300000|2022-03-10 02:11:40|4279.78|4279.18|4279.41|4278.81|4279.78|4279.18|4279.28|4278.68|29
1646878310000|2022-03-10 02:11:50|4279.66|4279.06|4279.41|4278.81|4279.66|4279.06|4279.28|4278.68|10
1646878320000|2022-03-10 02:12:00|4279.66|4279.06|4280.16|4279.56|4280.16|4279.56|4279.66|4279.06|33
1646878330000|2022-03-10 02:12:10|4280.03|4279.43|4279.91|4279.31|4280.28|4279.68|4279.91|4279.31|20
1646878340000|2022-03-10 02:12:20|4279.78|4279.18|4279.66|4279.06|4279.78|4279.18|4279.66|4279.06|14
1646878350000|2022-03-10 02:12:30|4279.41|4278.81|4279.53|4278.93|4279.53|4278.93|4279.28|4278.68|16
1646878360000|2022-03-10 02:12:40|4279.41|4278.81|4279.28|4278.68|4279.41|4278.81|4279.28|4278.68|10
1646878370000|2022-03-10 02:12:50|4279.16|4278.56|4279.28|4278.68|4279.41|4278.81|4279.16|4278.56|16
1646878380000|2022-03-10 02:13:00|4279.16|4278.56|4278.78|4278.18|4279.16|4278.56|4278.66|4278.06|22
1646878390000|2022-03-10 02:13:10|4278.66|4278.06|4278.91|4278.31|4278.91|4278.31|4278.66|4278.06|11
1646878400000|2022-03-10 02:13:20|4278.78|4278.18|4279.03|4278.43|4279.03|4278.43|4278.66|4278.06|24
1646878410000|2022-03-10 02:13:30|4279.16|4278.56|4279.41|4278.81|4279.41|4278.81|4278.91|4278.31|11
1646878420000|2022-03-10 02:13:40|4279.28|4278.68|4278.78|4278.18|4279.28|4278.68|4278.78|4278.18|25
1646878430000|2022-03-10 02:13:50|4278.91|4278.31|4278.66|4278.06|4278.91|4278.31|4278.41|4277.81|14
1646878440000|2022-03-10 02:14:00|4278.53|4277.93|4278.91|4278.31|4279.16|4278.56|4278.41|4277.81|37
1646878450000|2022-03-10 02:14:10|4278.78|4278.18|4279.03|4278.43|4279.16|4278.56|4278.78|4278.18|13
1646878460000|2022-03-10 02:14:20|4278.91|4278.31|4278.78|4278.18|4278.91|4278.31|4278.78|4278.18|18
1646878470000|2022-03-10 02:14:30|4278.91|4278.31|4279.03|4278.43|4279.03|4278.43|4278.78|4278.18|9
1646878480000|2022-03-10 02:14:40|4278.91|4278.31|4278.91|4278.31|4279.03|4278.43|4278.91|4278.31|20
1646878490000|2022-03-10 02:14:50|4278.78|4278.18|4278.41|4277.81|4278.78|4278.18|4278.41|4277.81|22
1646878500000|2022-03-10 02:15:00|4278.28|4277.68|4278.16|4277.56|4278.28|4277.68|4278.16|4277.56|37
1646878510000|2022-03-10 02:15:10|4277.53|4276.93|4277.16|4276.56|4277.53|4276.93|4276.66|4276.06|207
1646878520000|2022-03-10 02:15:20|4277.41|4276.81|4277.91|4277.31|4277.91|4277.31|4277.41|4276.81|50
1646878530000|2022-03-10 02:15:30|4278.16|4277.56|4277.66|4277.06|4278.41|4277.81|4277.53|4276.93|49
1646878540000|2022-03-10 02:15:40|4277.16|4276.56|4276.41|4275.81|4277.16|4276.56|4276.41|4275.81|57
1646878550000|2022-03-10 02:15:50|4276.16|4275.56|4276.41|4275.81|4276.78|4276.18|4276.16|4275.56|61
1646878560000|2022-03-10 02:16:00|4276.53|4275.93|4276.16|4275.56|4276.53|4275.93|4276.03|4275.43|25
1646878570000|2022-03-10 02:16:10|4276.41|4275.81|4276.66|4276.06|4276.78|4276.18|4276.28|4275.68|23
1646878580000|2022-03-10 02:16:20|4276.78|4276.18|4276.66|4276.06|4276.91|4276.31|4276.41|4275.81|18
1646878590000|2022-03-10 02:16:30|4276.78|4276.18|4276.91|4276.31|4277.16|4276.56|4276.78|4276.18|9
1646878600000|2022-03-10 02:16:40|4277.16|4276.56|4277.03|4276.43|4277.41|4276.81|4276.91|4276.31|19
1646878610000|2022-03-10 02:16:50|4277.16|4276.56|4277.16|4276.56|4277.41|4276.81|4277.03|4276.43|9
1646878620000|2022-03-10 02:17:00|4277.66|4277.06|4278.16|4277.56|4278.41|4277.81|4277.66|4277.06|28
1646878630000|2022-03-10 02:17:10|4278.03|4277.43|4278.03|4277.43|4278.03|4277.43|4278.03|4277.43|11
1646878640000|2022-03-10 02:17:20|4278.16|4277.56|4277.91|4277.31|4278.16|4277.56|4277.41|4276.81|39
1646878650000|2022-03-10 02:17:30|4277.78|4277.18|4277.66|4277.06|4277.91|4277.31|4277.66|4277.06|4
1646878660000|2022-03-10 02:17:40|4277.78|4277.18|4277.78|4277.18|4277.91|4277.31|4277.66|4277.06|4
1646878670000|2022-03-10 02:17:50|4277.91|4277.31|4277.91|4277.31|4277.91|4277.31|4277.66|4277.06|7
1646878680000|2022-03-10 02:18:00|4278.03|4277.43|4278.66|4278.06|4278.78|4278.18|4277.91|4277.31|40
1646878690000|2022-03-10 02:18:10|4278.53|4277.93|4278.66|4278.06|4278.66|4278.06|4278.53|4277.93|25
1646878700000|2022-03-10 02:18:20|4278.53|4277.93|4278.91|4278.31|4279.03|4278.43|4278.53|4277.93|59
1646878710000|2022-03-10 02:18:30|4278.78|4278.18|4278.78|4278.18|4279.03|4278.43|4278.66|4278.06|7
1646878720000|2022-03-10 02:18:40|4278.91|4278.31|4278.91|4278.31|4278.91|4278.31|4278.66|4278.06|48
1646878730000|2022-03-10 02:18:50|4278.78|4278.18|4278.16|4277.56|4278.78|4278.18|4278.03|4277.43|32
1646878740000|2022-03-10 02:19:00|4278.28|4277.68|4278.28|4277.68|4278.41|4277.81|4278.16|4277.56|5
1646878750000|2022-03-10 02:19:10|4278.16|4277.56|4278.16|4277.56|4278.41|4277.81|4278.16|4277.56|8
1646878760000|2022-03-10 02:19:20|4278.28|4277.68|4278.66|4278.06|4278.66|4278.06|4278.16|4277.56|20
1646878770000|2022-03-10 02:19:30|4278.53|4277.93|4278.28|4277.68|4278.53|4277.93|4278.28|4277.68|1
1646878780000|2022-03-10 02:19:40|4278.41|4277.81|4278.66|4278.06|4278.78|4278.18|4278.16|4277.56|22
1646878790000|2022-03-10 02:19:50|4278.78|4278.18|4278.66|4278.06|4278.91|4278.31|4278.66|4278.06|19
1646878800000|2022-03-10 02:20:00|4278.53|4277.93|4277.91|4277.31|4278.53|4277.93|4277.91|4277.31|9
1646878810000|2022-03-10 02:20:10|4278.03|4277.43|4278.28|4277.68|4278.41|4277.81|4278.03|4277.43|17
1646878820000|2022-03-10 02:20:20|4278.16|4277.56|4278.03|4277.43|4278.41|4277.81|4277.91|4277.31|8
1646878830000|2022-03-10 02:20:30|4277.91|4277.31|4277.91|4277.31|4278.03|4277.43|4277.91|4277.31|8
1646878840000|2022-03-10 02:20:40|4277.78|4277.18|4278.28|4277.68|4278.41|4277.81|4277.78|4277.18|28
1646878850000|2022-03-10 02:20:50|4278.16|4277.56|4278.03|4277.43|4278.28|4277.68|4277.91|4277.31|4
1646878860000|2022-03-10 02:21:00|4278.16|4277.56|4277.53|4276.93|4278.16|4277.56|4277.53|4276.93|63
1646878870000|2022-03-10 02:21:10|4277.66|4277.06|4277.78|4277.18|4277.91|4277.31|4277.66|4277.06|15
1646878880000|2022-03-10 02:21:20|4277.66|4277.06|4277.78|4277.18|4277.78|4277.18|4277.66|4277.06|3
1646878890000|2022-03-10 02:21:30|4277.91|4277.31|4277.78|4277.18|4278.16|4277.56|4277.78|4277.18|29
1646878900000|2022-03-10 02:21:40|4277.91|4277.31|4278.03|4277.43|4278.03|4277.43|4277.78|4277.18|10
1646878910000|2022-03-10 02:21:50|4278.16|4277.56|4278.03|4277.43|4278.28|4277.68|4278.03|4277.43|28
1646878920000|2022-03-10 02:22:00|4278.16|4277.56|4278.53|4277.93|4278.53|4277.93|4278.16|4277.56|12
1646878930000|2022-03-10 02:22:10|4278.41|4277.81|4278.41|4277.81|4278.66|4278.06|4278.41|4277.81|55
1646878940000|2022-03-10 02:22:20|4278.16|4277.56|4277.53|4276.93|4278.28|4277.68|4277.53|4276.93|38
1646878950000|2022-03-10 02:22:30|4277.41|4276.81|4277.78|4277.18|4277.78|4277.18|4277.41|4276.81|6
1646878960000|2022-03-10 02:22:40|4277.66|4277.06|4277.66|4277.06|4277.78|4277.18|4277.53|4276.93|15
1646878970000|2022-03-10 02:22:50|4277.78|4277.18|4277.53|4276.93|4277.78|4277.18|4277.53|4276.93|13
1646878980000|2022-03-10 02:23:00|4277.66|4277.06|4277.53|4276.93|4277.66|4277.06|4277.41|4276.81|18
1646878990000|2022-03-10 02:23:10|4277.41|4276.81|4278.16|4277.56|4278.41|4277.81|4277.41|4276.81|37
1646879000000|2022-03-10 02:23:20|4278.41|4277.81|4277.66|4277.06|4278.41|4277.81|4277.66|4277.06|20
1646879010000|2022-03-10 02:23:30|4277.53|4276.93|4277.66|4277.06|4277.66|4277.06|4277.53|4276.93|3
1646879020000|2022-03-10 02:23:40|4277.91|4277.31|4277.66|4277.06|4277.91|4277.31|4277.66|4277.06|19
1646879030000|2022-03-10 02:23:50|4277.91|4277.31|4278.28|4277.68|4278.41|4277.81|4277.91|4277.31|29
1646879040000|2022-03-10 02:24:00|4278.16|4277.56|4277.91|4277.31|4278.16|4277.56|4277.91|4277.31|10
1646879050000|2022-03-10 02:24:10|4278.91|4278.31|4279.28|4278.68|4279.66|4279.06|4278.91|4278.31|109
1646879060000|2022-03-10 02:24:20|4279.41|4278.81|4279.41|4278.81|4279.41|4278.81|4279.28|4278.68|8
1646879070000|2022-03-10 02:24:30|4279.66|4279.06|4280.16|4279.56|4280.28|4279.68|4279.66|4279.06|39
1646879080000|2022-03-10 02:24:40|4280.03|4279.43|4279.91|4279.31|4280.16|4279.56|4279.91|4279.31|11
1646879090000|2022-03-10 02:24:50|4280.16|4279.56|4280.78|4280.18|4280.78|4280.18|4280.16|4279.56|61
1646879100000|2022-03-10 02:25:00|4280.66|4280.06|4279.53|4278.93|4280.78|4280.18|4278.91|4278.31|122
1646879110000|2022-03-10 02:25:10|4279.41|4278.81|4278.66|4278.06|4279.41|4278.81|4278.66|4278.06|26
1646879120000|2022-03-10 02:25:20|4278.78|4278.18|4279.16|4278.56|4279.16|4278.56|4278.78|4278.18|13
1646879130000|2022-03-10 02:25:30|4279.28|4278.68|4279.41|4278.81|4279.41|4278.81|4279.16|4278.56|5
1646879140000|2022-03-10 02:25:40|4279.28|4278.68|4279.66|4279.06|4279.66|4279.06|4279.03|4278.43|11
1646879150000|2022-03-10 02:25:50|4279.91|4279.31|4279.41|4278.81|4280.03|4279.43|4279.41|4278.81|18
1646879160000|2022-03-10 02:26:00|4279.53|4278.93|4279.66|4279.06|4279.78|4279.18|4279.41|4278.81|5
1646879170000|2022-03-10 02:26:10|4279.53|4278.93|4280.16|4279.56|4280.16|4279.56|4279.53|4278.93|44
1646879180000|2022-03-10 02:26:20|4280.28|4279.68|4279.28|4278.68|4280.41|4279.81|4279.28|4278.68|21
1646879190000|2022-03-10 02:26:30|4279.41|4278.81|4279.41|4278.81|4279.41|4278.81|4279.41|4278.81|13
1646879200000|2022-03-10 02:26:40|4279.16|4278.56|4279.16|4278.56|4279.16|4278.56|4279.16|4278.56|4
1646879210000|2022-03-10 02:26:50|4279.28|4278.68|4279.28|4278.68|4279.41|4278.81|4279.28|4278.68|7
1646879220000|2022-03-10 02:27:00|4279.16|4278.56|4280.16|4279.56|4280.16|4279.56|4279.16|4278.56|34
1646879230000|2022-03-10 02:27:10|4280.28|4279.68|4280.16|4279.56|4280.41|4279.81|4280.16|4279.56|18
1646879240000|2022-03-10 02:27:20|4280.28|4279.68|4280.16|4279.56|4280.28|4279.68|4280.03|4279.43|19
1646879250000|2022-03-10 02:27:30|4280.41|4279.81|4280.41|4279.81|4280.41|4279.81|4280.41|4279.81|15
1646879260000|2022-03-10 02:27:40|4280.53|4279.93|4280.41|4279.81|4280.53|4279.93|4280.16|4279.56|22
1646879270000|2022-03-10 02:27:50|4280.28|4279.68|4280.41|4279.81|4280.41|4279.81|4280.28|4279.68|1
1646879280000|2022-03-10 02:28:00|4280.53|4279.93|4280.41|4279.81|4280.66|4280.06|4280.41|4279.81|10
1646879290000|2022-03-10 02:28:10|4280.28|4279.68|4280.16|4279.56|4280.41|4279.81|4280.16|4279.56|6
1646879300000|2022-03-10 02:28:20|4280.03|4279.43|4279.78|4279.18|4280.03|4279.43|4279.78|4279.18|15
1646879310000|2022-03-10 02:28:30|4279.91|4279.31|4279.78|4279.18|4279.91|4279.31|4279.78|4279.18|3
1646879320000|2022-03-10 02:28:40|4279.91|4279.31|4279.66|4279.06|4279.91|4279.31|4279.66|4279.06|59
1646879330000|2022-03-10 02:28:50|4279.78|4279.18|4279.78|4279.18|4280.16|4279.56|4279.78|4279.18|15
1646879340000|2022-03-10 02:29:00|4279.91|4279.31|4280.28|4279.68|4280.28|4279.68|4279.78|4279.18|10
1646879350000|2022-03-10 02:29:10|4280.16|4279.56|4280.03|4279.43|4280.16|4279.56|4280.03|4279.43|6
1646879360000|2022-03-10 02:29:20|4279.91|4279.31|4280.16|4279.56|4280.16|4279.56|4279.91|4279.31|0
1646879370000|2022-03-10 02:29:30|4280.03|4279.43|4279.66|4279.06|4280.03|4279.43|4279.66|4279.06|15
1646879380000|2022-03-10 02:29:40|4279.91|4279.31|4279.91|4279.31|4280.03|4279.43|4279.91|4279.31|8
1646879390000|2022-03-10 02:29:50|4280.16|4279.56|4280.66|4280.06|4280.66|4280.06|4280.16|4279.56|232
1646879400000|2022-03-10 02:30:00|4280.53|4279.93|4279.91|4279.31|4280.66|4280.06|4279.66|4279.06|69
1646879410000|2022-03-10 02:30:10|4279.66|4279.06|4279.53|4278.93|4279.66|4279.06|4279.53|4278.93|7
1646879420000|2022-03-10 02:30:20|4279.66|4279.06|4280.16|4279.56|4280.16|4279.56|4279.66|4279.06|22
1646879430000|2022-03-10 02:30:30|4280.03|4279.43|4280.03|4279.43|4280.03|4279.43|4280.03|4279.43|16
1646879440000|2022-03-10 02:30:40|4280.16|4279.56|4279.91|4279.31|4280.16|4279.56|4279.66|4279.06|20
1646879450000|2022-03-10 02:30:50|4279.78|4279.18|4280.03|4279.43|4280.03|4279.43|4279.66|4279.06|9
1646879460000|2022-03-10 02:31:00|4279.91|4279.31|4279.78|4279.18|4280.03|4279.43|4279.66|4279.06|11
1646879470000|2022-03-10 02:31:10|4279.66|4279.06|4279.66|4279.06|4279.78|4279.18|4279.41|4278.81|21
1646879480000|2022-03-10 02:31:20|4279.78|4279.18|4279.66|4279.06|4279.78|4279.18|4279.41|4278.81|12
1646879490000|2022-03-10 02:31:30|4279.53|4278.93|4279.53|4278.93|4279.66|4279.06|4279.41|4278.81|10
1646879500000|2022-03-10 02:31:40|4279.66|4279.06|4279.53|4278.93|4279.66|4279.06|4279.41|4278.81|8
1646879510000|2022-03-10 02:31:50|4279.41|4278.81|4279.53|4278.93|4279.66|4279.06|4279.41|4278.81|9
1646879520000|2022-03-10 02:32:00|4279.66|4279.06|4279.53|4278.93|4279.66|4279.06|4279.53|4278.93|15
1646879530000|2022-03-10 02:32:10|4279.66|4279.06|4279.66|4279.06|4279.66|4279.06|4279.66|4279.06|0
1646879540000|2022-03-10 02:32:20|4279.91|4279.31|4279.66|4279.06|4279.91|4279.31|4279.53|4278.93|8
1646879550000|2022-03-10 02:32:30|4279.91|4279.31|4279.91|4279.31|4279.91|4279.31|4279.91|4279.31|7
1646879560000|2022-03-10 02:32:40|||||||||8
1646879570000|2022-03-10 02:32:50|4280.03|4279.43|4280.16|4279.56|4280.28|4279.68|4279.91|4279.31|10
1646879580000|2022-03-10 02:33:00|4280.28|4279.68|4280.28|4279.68|4280.41|4279.81|4280.28|4279.68|7
1646879590000|2022-03-10 02:33:10|4280.16|4279.56|4279.78|4279.18|4280.16|4279.56|4279.78|4279.18|16
1646879600000|2022-03-10 02:33:20|4279.91|4279.31|4280.03|4279.43|4280.16|4279.56|4279.91|4279.31|10
1646879610000|2022-03-10 02:33:30|4280.16|4279.56|4280.03|4279.43|4280.16|4279.56|4280.03|4279.43|6
1646879620000|2022-03-10 02:33:40|4279.91|4279.31|4279.91|4279.31|4279.91|4279.31|4279.78|4279.18|30
1646879630000|2022-03-10 02:33:50|4280.28|4279.68|4280.78|4280.18|4281.16|4280.56|4280.28|4279.68|100
1646879640000|2022-03-10 02:34:00|4280.91|4280.31|4280.91|4280.31|4280.91|4280.31|4280.91|4280.31|0
1646879650000|2022-03-10 02:34:10|4280.78|4280.18|4281.16|4280.56|4281.16|4280.56|4280.78|4280.18|28
1646879660000|2022-03-10 02:34:20|4280.91|4280.31|4280.66|4280.06|4280.91|4280.31|4280.66|4280.06|20
1646879670000|2022-03-10 02:34:30|4280.78|4280.18|4279.91|4279.31|4280.91|4280.31|4279.91|4279.31|30
1646879680000|2022-03-10 02:34:40|4280.03|4279.43|4279.66|4279.06|4280.03|4279.43|4279.41|4278.81|21
1646879690000|2022-03-10 02:34:50|4279.53|4278.93|4279.91|4279.31|4280.16|4279.56|4279.53|4278.93|19
1646879700000|2022-03-10 02:35:00|||||||||5
1646879710000|2022-03-10 02:35:10|4279.66|4279.06|4279.91|4279.31|4279.91|4279.31|4279.66|4279.06|9
1646879720000|2022-03-10 02:35:20|4279.78|4279.18|4279.91|4279.31|4279.91|4279.31|4279.66|4279.06|9
1646879730000|2022-03-10 02:35:30|4279.78|4279.18|4280.16|4279.56|4280.16|4279.56|4279.66|4279.06|16
1646879740000|2022-03-10 02:35:40|4280.66|4280.06|4280.78|4280.18|4280.78|4280.18|4280.66|4280.06|22
1646879750000|2022-03-10 02:35:50|4280.91|4280.31|4280.41|4279.81|4280.91|4280.31|4280.41|4279.81|14
1646879760000|2022-03-10 02:36:00|4280.16|4279.56|4280.03|4279.43|4280.16|4279.56|4279.91|4279.31|8
1646879770000|2022-03-10 02:36:10|4280.16|4279.56|4280.03|4279.43|4280.16|4279.56|4279.91|4279.31|3
1646879780000|2022-03-10 02:36:20|4280.16|4279.56|4280.03|4279.43|4280.41|4279.81|4280.03|4279.43|12
1646879790000|2022-03-10 02:36:30|4280.16|4279.56|4279.53|4278.93|4280.16|4279.56|4279.53|4278.93|18
1646879800000|2022-03-10 02:36:40|4279.66|4279.06|4279.66|4279.06|4279.66|4279.06|4279.66|4279.06|0
1646879810000|2022-03-10 02:36:50|4279.91|4279.31|4279.91|4279.31|4279.91|4279.31|4279.78|4279.18|15
1646879820000|2022-03-10 02:37:00|4280.16|4279.56|4280.41|4279.81|4280.41|4279.81|4280.16|4279.56|20
1646879830000|2022-03-10 02:37:10|4280.28|4279.68|4280.03|4279.43|4280.41|4279.81|4279.91|4279.31|18
1646879840000|2022-03-10 02:37:20|4280.16|4279.56|4280.03|4279.43|4280.16|4279.56|4280.03|4279.43|5
1646879850000|2022-03-10 02:37:30|4280.16|4279.56|4280.16|4279.56|4280.16|4279.56|4280.16|4279.56|4
1646879860000|2022-03-10 02:37:40|4280.03|4279.43|4280.16|4279.56|4280.16|4279.56|4279.91|4279.31|6
1646879870000|2022-03-10 02:37:50|4280.41|4279.81|4280.66|4280.06|4280.66|4280.06|4280.41|4279.81|25
1646879880000|2022-03-10 02:38:00|4280.53|4279.93|4280.78|4280.18|4280.91|4280.31|4280.53|4279.93|4
1646879890000|2022-03-10 02:38:10|4280.91|4280.31|4281.16|4280.56|4281.16|4280.56|4280.91|4280.31|16
1646879900000|2022-03-10 02:38:20|4281.03|4280.43|4281.16|4280.56|4281.16|4280.56|4281.03|4280.43|20
1646879910000|2022-03-10 02:38:30|4281.03|4280.43|4280.78|4280.18|4281.03|4280.43|4280.78|4280.18|9
1646879920000|2022-03-10 02:38:40|4280.91|4280.31|4281.16|4280.56|4281.16|4280.56|4280.91|4280.31|8
1646879930000|2022-03-10 02:38:50|4281.28|4280.68|4281.16|4280.56|4281.41|4280.81|4281.16|4280.56|42
1646879940000|2022-03-10 02:39:00|4280.91|4280.31|4280.91|4280.31|4280.91|4280.31|4280.91|4280.31|19
1646879950000|2022-03-10 02:39:10|4281.16|4280.56|4281.16|4280.56|4281.28|4280.68|4280.91|4280.31|41
1646879960000|2022-03-10 02:39:20|4281.03|4280.43|4281.28|4280.68|4281.41|4280.81|4281.03|4280.43|21
1646879970000|2022-03-10 02:39:30|4281.41|4280.81|4281.66|4281.06|4281.66|4281.06|4281.16|4280.56|17
1646879980000|2022-03-10 02:39:40|4281.91|4281.31|4281.78|4281.18|4281.91|4281.31|4281.66|4281.06|29
1646879990000|2022-03-10 02:39:50|4281.66|4281.06|4281.66|4281.06|4281.66|4281.06|4281.41|4280.81|29
1646880000000|2022-03-10 02:40:00|4281.53|4280.93|4281.66|4281.06|4281.66|4281.06|4281.41|4280.81|8
1646880010000|2022-03-10 02:40:10|4281.41|4280.81|4280.91|4280.31|4281.66|4281.06|4280.91|4280.31|93
1646880020000|2022-03-10 02:40:20|4280.66|4280.06|4280.91|4280.31|4280.91|4280.31|4280.66|4280.06|28
1646880030000|2022-03-10 02:40:30|4280.66|4280.06|4280.53|4279.93|4280.66|4280.06|4280.41|4279.81|63
1646880040000|2022-03-10 02:40:40|4280.66|4280.06|4280.91|4280.31|4280.91|4280.31|4280.66|4280.06|25
1646880050000|2022-03-10 02:40:50|4280.78|4280.18|4280.91|4280.31|4280.91|4280.31|4280.66|4280.06|14
1646880060000|2022-03-10 02:41:00|4281.03|4280.43|4281.16|4280.56|4281.16|4280.56|4281.03|4280.43|15
1646880070000|2022-03-10 02:41:10|4281.41|4280.81|4281.41|4280.81|4281.41|4280.81|4281.41|4280.81|5
1646880080000|2022-03-10 02:41:20|4281.16|4280.56|4280.66|4280.06|4281.16|4280.56|4280.66|4280.06|62
1646880090000|2022-03-10 02:41:30|4280.78|4280.18|4280.41|4279.81|4280.78|4280.18|4280.41|4279.81|4
1646880100000|2022-03-10 02:41:40|4280.66|4280.06|4280.41|4279.81|4280.66|4280.06|4280.41|4279.81|52
1646880110000|2022-03-10 02:41:50|4280.53|4279.93|4280.66|4280.06|4280.66|4280.06|4280.53|4279.93|9
1646880120000|2022-03-10 02:42:00|4280.53|4279.93|4280.16|4279.56|4280.66|4280.06|4280.03|4279.43|29
1646880130000|2022-03-10 02:42:10|4280.03|4279.43|4279.66|4279.06|4280.16|4279.56|4279.66|4279.06|51
1646880140000|2022-03-10 02:42:20|4279.78|4279.18|4279.78|4279.18|4279.78|4279.18|4279.66|4279.06|17
1646880150000|2022-03-10 02:42:30|4279.66|4279.06|4279.66|4279.06|4279.78|4279.18|4279.66|4279.06|11
1646880160000|2022-03-10 02:42:40|4279.16|4278.56|4278.66|4278.06|4279.16|4278.56|4278.66|4278.06|74
1646880170000|2022-03-10 02:42:50|4278.53|4277.93|4279.16|4278.56|4279.16|4278.56|4278.41|4277.81|40
1646880180000|2022-03-10 02:43:00|4279.03|4278.43|4278.91|4278.31|4279.03|4278.43|4278.78|4278.18|30
1646880190000|2022-03-10 02:43:10|4279.16|4278.56|4279.28|4278.68|4279.66|4279.06|4279.03|4278.43|51
1646880200000|2022-03-10 02:43:20|4279.03|4278.43|4279.16|4278.56|4279.28|4278.68|4279.03|4278.43|10
1646880210000|2022-03-10 02:43:30|4279.28|4278.68|4279.16|4278.56|4279.28|4278.68|4279.03|4278.43|36
1646880220000|2022-03-10 02:43:40|4279.28|4278.68|4279.16|4278.56|4279.28|4278.68|4279.16|4278.56|8
1646880230000|2022-03-10 02:43:50|4279.41|4278.81|4279.41|4278.81|4279.41|4278.81|4279.16|4278.56|22
1646880240000|2022-03-10 02:44:00|4279.28|4278.68|4279.66|4279.06|4279.66|4279.06|4279.28|4278.68|8
1646880250000|2022-03-10 02:44:10|4280.03|4279.43|4280.16|4279.56|4280.16|4279.56|4280.03|4279.43|63
1646880260000|2022-03-10 02:44:20|4280.28|4279.68|4280.28|4279.68|4280.41|4279.81|4280.16|4279.56|8
1646880270000|2022-03-10 02:44:30|4280.41|4279.81|4279.78|4279.18|4280.41|4279.81|4279.66|4279.06|24
1646880280000|2022-03-10 02:44:40|4279.66|4279.06|4279.78|4279.18|4279.91|4279.31|4279.53|4278.93|11
1646880290000|2022-03-10 02:44:50|4279.66|4279.06|4280.41|4279.81|4280.41|4279.81|4279.66|4279.06|27
1646880300000|2022-03-10 02:45:00|4280.53|4279.93|4280.03|4279.43|4280.53|4279.93|4279.91|4279.31|11
1646880310000|2022-03-10 02:45:10|4280.16|4279.56|4280.16|4279.56|4280.16|4279.56|4280.03|4279.43|3
1646880320000|2022-03-10 02:45:20|4279.91|4279.31|4279.91|4279.31|4279.91|4279.31|4279.91|4279.31|20
1646880330000|2022-03-10 02:45:30|4279.16|4278.56|4280.03|4279.43|4280.03|4279.43|4279.16|4278.56|28
1646880340000|2022-03-10 02:45:40|4280.16|4279.56|4280.16|4279.56|4280.41|4279.81|4280.16|4279.56|20
1646880350000|2022-03-10 02:45:50|4279.91|4279.31|4279.91|4279.31|4279.91|4279.31|4279.91|4279.31|14
1646880360000|2022-03-10 02:46:00|||||||||7
1646880370000|2022-03-10 02:46:10|4279.78|4279.18|4278.41|4277.81|4279.78|4279.18|4278.41|4277.81|127
1646880380000|2022-03-10 02:46:20|4278.53|4277.93|4278.53|4277.93|4278.66|4278.06|4278.53|4277.93|51
1646880390000|2022-03-10 02:46:30|4278.66|4278.06|4279.03|4278.43|4279.03|4278.43|4278.53|4277.93|31
1646880400000|2022-03-10 02:46:40|4279.16|4278.56|4279.03|4278.43|4279.16|4278.56|4278.91|4278.31|10
1646880410000|2022-03-10 02:46:50|4279.16|4278.56|4279.16|4278.56|4279.28|4278.68|4279.16|4278.56|2
1646880420000|2022-03-10 02:47:00|4279.28|4278.68|4279.16|4278.56|4279.41|4278.81|4279.16|4278.56|9
1646880440000|2022-03-10 02:47:20|4279.03|4278.43|4279.03|4278.43|4279.03|4278.43|4278.91|4278.31|2
1646880450000|2022-03-10 02:47:30|4278.91|4278.31|4279.03|4278.43|4279.16|4278.56|4278.91|4278.31|2
1646880460000|2022-03-10 02:47:40|4278.91|4278.31|4278.91|4278.31|4279.03|4278.43|4278.91|4278.31|2
1646880470000|2022-03-10 02:47:50|4278.78|4278.18|4278.78|4278.18|4278.91|4278.31|4278.66|4278.06|17
1646880480000|2022-03-10 02:48:00|4278.91|4278.31|4278.91|4278.31|4278.91|4278.31|4278.91|4278.31|9
1646880490000|2022-03-10 02:48:10|4278.78|4278.18|4279.16|4278.56|4279.16|4278.56|4278.66|4278.06|15
1646880500000|2022-03-10 02:48:20|4278.78|4278.18|4279.16|4278.56|4279.16|4278.56|4278.78|4278.18|28
1646880510000|2022-03-10 02:48:30|4279.28|4278.68|4279.16|4278.56|4279.28|4278.68|4279.16|4278.56|7
1646880520000|2022-03-10 02:48:40|4279.28|4278.68|4277.91|4277.31|4279.28|4278.68|4277.41|4276.81|168
1646880530000|2022-03-10 02:48:50|4278.16|4277.56|4278.41|4277.81|4278.41|4277.81|4278.16|4277.56|46
1646880540000|2022-03-10 02:49:00|4278.28|4277.68|4278.28|4277.68|4278.41|4277.81|4278.28|4277.68|18
1646880550000|2022-03-10 02:49:10|4278.16|4277.56|4278.16|4277.56|4278.16|4277.56|4278.16|4277.56|1
1646880560000|2022-03-10 02:49:20|4278.41|4277.81|4278.53|4277.93|4278.66|4278.06|4278.28|4277.68|45
1646880570000|2022-03-10 02:49:30|4277.91|4277.31|4277.41|4276.81|4277.91|4277.31|4277.41|4276.81|73
1646880580000|2022-03-10 02:49:40|4277.28|4276.68|4276.41|4275.81|4277.28|4276.68|4276.41|4275.81|112
1646880590000|2022-03-10 02:49:50|4276.53|4275.93|4276.66|4276.06|4276.78|4276.18|4276.53|4275.93|36
1646880600000|2022-03-10 02:50:00|4276.78|4276.18|4277.66|4277.06|4277.78|4277.18|4276.66|4276.06|78
1646880610000|2022-03-10 02:50:10|4277.91|4277.31|4277.16|4276.56|4277.91|4277.31|4277.16|4276.56|28
1646880620000|2022-03-10 02:50:20|4277.03|4276.43|4276.78|4276.18|4277.03|4276.43|4276.78|4276.18|29
1646880630000|2022-03-10 02:50:30|4276.91|4276.31|4278.03|4277.43|4278.03|4277.43|4276.91|4276.31|33
1646880640000|2022-03-10 02:50:40|4277.91|4277.31|4277.91|4277.31|4277.91|4277.31|4277.78|4277.18|8
1646880650000|2022-03-10 02:50:50|4278.03|4277.43|4278.03|4277.43|4278.03|4277.43|4277.91|4277.31|9
1646880660000|2022-03-10 02:51:00|4277.91|4277.31|4278.03|4277.43|4278.03|4277.43|4277.91|4277.31|0
1646880670000|2022-03-10 02:51:10|4277.91|4277.31|4278.28|4277.68|4278.41|4277.81|4277.91|4277.31|27
1646880680000|2022-03-10 02:51:20|4278.16|4277.56|4278.41|4277.81|4278.78|4278.18|4278.16|4277.56|31
1646880690000|2022-03-10 02:51:30|4278.66|4278.06|4278.66|4278.06|4278.66|4278.06|4278.66|4278.06|15
1646880700000|2022-03-10 02:51:40|4278.41|4277.81|4278.41|4277.81|4278.41|4277.81|4278.41|4277.81|16
1646880710000|2022-03-10 02:51:50|4278.28|4277.68|4277.91|4277.31|4278.28|4277.68|4277.66|4277.06|16
1646880720000|2022-03-10 02:52:00|4277.78|4277.18|4278.03|4277.43|4278.03|4277.43|4277.66|4277.06|14
1646880730000|2022-03-10 02:52:10|4277.91|4277.31|4278.41|4277.81|4278.53|4277.93|4277.91|4277.31|17
1646880750000|2022-03-10 02:52:30|4278.78|4278.18|4278.41|4277.81|4278.78|4278.18|4278.41|4277.81|81
1646880760000|2022-03-10 02:52:40|4278.16|4277.56|4278.16|4277.56|4278.16|4277.56|4277.78|4277.18|27
1646880770000|2022-03-10 02:52:50|4278.28|4277.68|4278.41|4277.81|4278.41|4277.81|4278.28|4277.68|0
1646880780000|2022-03-10 02:53:00|4278.16|4277.56|4277.78|4277.18|4278.28|4277.68|4277.78|4277.18|7
1646880790000|2022-03-10 02:53:10|4277.91|4277.31|4278.16|4277.56|4278.16|4277.56|4277.78|4277.18|12
1646880800000|2022-03-10 02:53:20|4278.28|4277.68|4278.16|4277.56|4278.28|4277.68|4278.16|4277.56|5
1646880810000|2022-03-10 02:53:30|4278.28|4277.68|4278.41|4277.81|4278.66|4278.06|4278.28|4277.68|13
1646880820000|2022-03-10 02:53:40|4278.53|4277.93|4278.66|4278.06|4278.66|4278.06|4278.53|4277.93|10
1646880830000|2022-03-10 02:53:50|4278.53|4277.93|4278.66|4278.06|4278.66|4278.06|4278.53|4277.93|13
1646880840000|2022-03-10 02:54:00|4278.53|4277.93|4278.66|4278.06|4278.66|4278.06|4278.53|4277.93|10
1646880850000|2022-03-10 02:54:10|4278.78|4278.18|4278.66|4278.06|4278.78|4278.18|4278.66|4278.06|14
1646880860000|2022-03-10 02:54:20|4278.78|4278.18|4278.91|4278.31|4278.91|4278.31|4278.66|4278.06|10
1646880870000|2022-03-10 02:54:30|4279.16|4278.56|4278.91|4278.31|4279.28|4278.68|4278.91|4278.31|26
1646880880000|2022-03-10 02:54:40|4278.66|4278.06|4278.66|4278.06|4278.78|4278.18|4278.66|4278.06|3
1646880890000|2022-03-10 02:54:50|4278.91|4278.31|4278.91|4278.31|4278.91|4278.31|4278.91|4278.31|10
1646880900000|2022-03-10 02:55:00|||||||||21
1646880920000|2022-03-10 02:55:20|4279.03|4278.43|4279.16|4278.56|4279.16|4278.56|4278.91|4278.31|6
1646880930000|2022-03-10 02:55:30|4279.03|4278.43|4279.03|4278.43|4279.03|4278.43|4278.91|4278.31|3
1646880940000|2022-03-10 02:55:40|4278.91|4278.31|4278.91|4278.31|4279.03|4278.43|4278.91|4278.31|0
1646880950000|2022-03-10 02:55:50|||||||||2
1646880960000|2022-03-10 02:56:00|4278.78|4278.18|4278.66|4278.06|4278.78|4278.18|4278.53|4277.93|14
1646880970000|2022-03-10 02:56:10|4278.78|4278.18|4278.91|4278.31|4278.91|4278.31|4278.66|4278.06|9
1646880980000|2022-03-10 02:56:20|4278.78|4278.18|4278.78|4278.18|4278.78|4278.18|4278.66|4278.06|6
1646880990000|2022-03-10 02:56:30|4278.66|4278.06|4278.78|4278.18|4278.91|4278.31|4278.66|4278.06|10
1646881000000|2022-03-10 02:56:40|4278.66|4278.06|4278.66|4278.06|4278.78|4278.18|4278.66|4278.06|0
1646881010000|2022-03-10 02:56:50|4278.91|4278.31|4278.91|4278.31|4278.91|4278.31|4278.91|4278.31|6
1646881020000|2022-03-10 02:57:00|4278.78|4278.18|4277.66|4277.06|4278.78|4278.18|4277.53|4276.93|60
1646881030000|2022-03-10 02:57:10|4277.41|4276.81|4276.78|4276.18|4277.41|4276.81|4276.53|4275.93|53
1646881040000|2022-03-10 02:57:20|4276.66|4276.06|4277.16|4276.56|4277.16|4276.56|4276.66|4276.06|10
1646881050000|2022-03-10 02:57:30|4276.91|4276.31|4276.78|4276.18|4276.91|4276.31|4276.66|4276.06|45
1646881060000|2022-03-10 02:57:40|4276.91|4276.31|4276.66|4276.06|4276.91|4276.31|4276.66|4276.06|6
1646881070000|2022-03-10 02:57:50|4276.78|4276.18|4276.66|4276.06|4276.78|4276.18|4276.66|4276.06|15
1646881080000|2022-03-10 02:58:00|4276.41|4275.81|4276.41|4275.81|4276.41|4275.81|4276.16|4275.56|85
1646881090000|2022-03-10 02:58:10|4276.53|4275.93|4276.41|4275.81|4276.66|4276.06|4276.28|4275.68|65
1646881100000|2022-03-10 02:58:20|4276.53|4275.93|4276.41|4275.81|4276.53|4275.93|4275.66|4275.06|89
1646881110000|2022-03-10 02:58:30|4276.28|4275.68|4276.66|4276.06|4276.66|4276.06|4276.28|4275.68|9
1646881120000|2022-03-10 02:58:40|4276.91|4276.31|4276.78|4276.18|4277.03|4276.43|4276.78|4276.18|28
1646881130000|2022-03-10 02:58:50|4276.91|4276.31|4276.78|4276.18|4276.91|4276.31|4276.78|4276.18|14
1646881140000|2022-03-10 02:59:00|4276.91|4276.31|4276.91|4276.31|4276.91|4276.31|4276.53|4275.93|14
1646881150000|2022-03-10 02:59:10|4277.03|4276.43|4277.41|4276.81|4277.66|4277.06|4277.03|4276.43|54
1646881160000|2022-03-10 02:59:20|4277.66|4277.06|4277.53|4276.93|4277.66|4277.06|4277.53|4276.93|9
1646881170000|2022-03-10 02:59:30|4277.66|4277.06|4277.53|4276.93|4277.66|4277.06|4277.41|4276.81|9
1646881180000|2022-03-10 02:59:40|4277.41|4276.81|4277.78|4277.18|4277.78|4277.18|4277.41|4276.81|21
1646881190000|2022-03-10 02:59:50|4277.66|4277.06|4277.16|4276.56|4277.66|4277.06|4277.03|4276.43|109
1646881200000|2022-03-10 03:00:00|4277.41|4276.81|4277.91|4277.31|4277.91|4277.31|4277.16|4276.56|24
1646881210000|2022-03-10 03:00:10|4278.16|4277.56|4277.78|4277.18|4278.28|4277.68|4277.78|4277.18|38
1646881220000|2022-03-10 03:00:20|4277.66|4277.06|4277.28|4276.68|4277.66|4277.06|4277.16|4276.56|25
1646881230000|2022-03-10 03:00:30|4277.16|4276.56|4277.16|4276.56|4277.28|4276.68|4277.16|4276.56|25
1646881240000|2022-03-10 03:00:40|4277.03|4276.43|4276.78|4276.18|4277.03|4276.43|4276.66|4276.06|30
1646881250000|2022-03-10 03:00:50|4276.91|4276.31|4275.66|4275.06|4276.91|4276.31|4275.66|4275.06|61
1646881260000|2022-03-10 03:01:00|4275.78|4275.18|4276.41|4275.81|4276.41|4275.81|4275.78|4275.18|27
1646881270000|2022-03-10 03:01:10|4276.03|4275.43|4275.91|4275.31|4276.03|4275.43|4275.41|4274.81|64
1646881280000|2022-03-10 03:01:20|4276.03|4275.43|4275.91|4275.31|4276.03|4275.43|4275.66|4275.06|18
1646881290000|2022-03-10 03:01:30|4275.66|4275.06|4275.66|4275.06|4275.66|4275.06|4275.66|4275.06|3
1646881300000|2022-03-10 03:01:40|4275.41|4274.81|4275.41|4274.81|4275.78|4275.18|4275.41|4274.81|65
1646881310000|2022-03-10 03:01:50|4275.53|4274.93|4275.78|4275.18|4275.91|4275.31|4275.53|4274.93|10
1646881320000|2022-03-10 03:02:00|4275.91|4275.31|4276.28|4275.68|4276.41|4275.81|4275.91|4275.31|57
1646881330000|2022-03-10 03:02:10|4276.16|4275.56|4276.41|4275.81|4276.41|4275.81|4276.16|4275.56|3
1646881340000|2022-03-10 03:02:20|4276.28|4275.68|4276.16|4275.56|4276.28|4275.68|4276.16|4275.56|4
1646881350000|2022-03-10 03:02:30|4276.28|4275.68|4276.16|4275.56|4276.28|4275.68|4276.16|4275.56|16
1646881360000|2022-03-10 03:02:40|4275.66|4275.06|4275.41|4274.81|4275.78|4275.18|4275.41|4274.81|64
1646881370000|2022-03-10 03:02:50|4275.53|4274.93|4275.53|4274.93|4275.53|4274.93|4275.41|4274.81|5
1646881380000|2022-03-10 03:03:00|4275.41|4274.81|4275.41|4274.81|4275.41|4274.81|4275.41|4274.81|6
1646881390000|2022-03-10 03:03:10|4275.66|4275.06|4275.53|4274.93|4275.66|4275.06|4275.28|4274.68|21
1646881400000|2022-03-10 03:03:20|4275.66|4275.06|4275.66|4275.06|4275.78|4275.18|4275.66|4275.06|37
1646881410000|2022-03-10 03:03:30|4275.53|4274.93|4275.66|4275.06|4275.66|4275.06|4275.41|4274.81|34
1646881420000|2022-03-10 03:03:40|4275.53|4274.93|4275.78|4275.18|4275.91|4275.31|4275.53|4274.93|23
1646881430000|2022-03-10 03:03:50|4275.91|4275.31|4275.66|4275.06|4275.91|4275.31|4275.66|4275.06|14
1646881440000|2022-03-10 03:04:00|4275.91|4275.31|4276.16|4275.56|4276.16|4275.56|4275.78|4275.18|22
1646881450000|2022-03-10 03:04:10|4276.41|4275.81|4276.28|4275.68|4276.66|4276.06|4276.28|4275.68|31
1646881460000|2022-03-10 03:04:20|4276.66|4276.06|4276.78|4276.18|4276.91|4276.31|4276.53|4275.93|45
1646881470000|2022-03-10 03:04:30|4276.91|4276.31|4276.91|4276.31|4277.16|4276.56|4276.53|4275.93|51
1646881480000|2022-03-10 03:04:40|4277.03|4276.43|4276.78|4276.18|4277.03|4276.43|4276.66|4276.06|17
1646881490000|2022-03-10 03:04:50|4276.91|4276.31|4276.03|4275.43|4276.91|4276.31|4276.03|4275.43|30
1646881500000|2022-03-10 03:05:00|4276.16|4275.56|4275.78|4275.18|4276.16|4275.56|4275.16|4274.56|34
1646881510000|2022-03-10 03:05:10|4275.91|4275.31|4275.66|4275.06|4275.91|4275.31|4275.66|4275.06|13
1646881520000|2022-03-10 03:05:20|4275.78|4275.18|4275.53|4274.93|4275.78|4275.18|4275.53|4274.93|34
1646881530000|2022-03-10 03:05:30|4275.66|4275.06|4275.66|4275.06|4275.66|4275.06|4275.66|4275.06|14
1646881540000|2022-03-10 03:05:40|4275.78|4275.18|4275.91|4275.31|4275.91|4275.31|4275.66|4275.06|20
1646881550000|2022-03-10 03:05:50|4275.78|4275.18|4276.03|4275.43|4276.03|4275.43|4275.78|4275.18|36
1646881560000|2022-03-10 03:06:00|4276.16|4275.56|4276.78|4276.18|4276.91|4276.31|4275.91|4275.31|28
1646881570000|2022-03-10 03:06:10|4276.91|4276.31|4276.66|4276.06|4276.91|4276.31|4276.53|4275.93|7
1646881580000|2022-03-10 03:06:20|4276.53|4275.93|4276.41|4275.81|4276.53|4275.93|4276.28|4275.68|1
1646881590000|2022-03-10 03:06:30|4276.28|4275.68|4276.53|4275.93|4276.66|4276.06|4276.16|4275.56|8
1646881600000|2022-03-10 03:06:40|4276.41|4275.81|4276.28|4275.68|4276.53|4275.93|4276.28|4275.68|1
1646881610000|2022-03-10 03:06:50|4276.41|4275.81|4276.53|4275.93|4276.66|4276.06|4276.41|4275.81|0
1646881620000|2022-03-10 03:07:00|4276.66|4276.06|4275.78|4275.18|4276.91|4276.31|4275.66|4275.06|27
1646881630000|2022-03-10 03:07:10|4275.66|4275.06|4275.78|4275.18|4275.78|4275.18|4275.66|4275.06|10
1646881640000|2022-03-10 03:07:20|4275.91|4275.31|4276.41|4275.81|4276.66|4276.06|4275.91|4275.31|23
1646881650000|2022-03-10 03:07:30|4276.28|4275.68|4276.16|4275.56|4276.41|4275.81|4276.16|4275.56|7
1646881660000|2022-03-10 03:07:40|4276.28|4275.68|4275.91|4275.31|4276.28|4275.68|4275.78|4275.18|23
1646881670000|2022-03-10 03:07:50|4276.03|4275.43|4276.28|4275.68|4276.41|4275.81|4276.03|4275.43|9
1646881680000|2022-03-10 03:08:00|4276.41|4275.81|4275.91|4275.31|4276.41|4275.81|4275.91|4275.31|22
1646881690000|2022-03-10 03:08:10|4276.16|4275.56|4276.28|4275.68|4276.28|4275.68|4276.03|4275.43|8
1646881700000|2022-03-10 03:08:20|4276.41|4275.81|4276.16|4275.56|4276.41|4275.81|4276.16|4275.56|4
1646881710000|2022-03-10 03:08:30|4276.03|4275.43|4275.91|4275.31|4276.03|4275.43|4275.91|4275.31|7
1646881720000|2022-03-10 03:08:40|4275.78|4275.18|4275.78|4275.18|4275.78|4275.18|4275.66|4275.06|7
1646881730000|2022-03-10 03:08:50|4275.66|4275.06|4275.66|4275.06|4275.78|4275.18|4275.53|4274.93|21
1646881740000|2022-03-10 03:09:00|4275.53|4274.93|4275.91|4275.31|4275.91|4275.31|4275.41|4274.81|16
1646881750000|2022-03-10 03:09:10|||||||||5
1646881760000|2022-03-10 03:09:20|4275.66|4275.06|4275.41|4274.81|4275.66|4275.06|4275.41|4274.81|17
1646881770000|2022-03-10 03:09:30|4275.16|4274.56|4275.41|4274.81|4275.66|4275.06|4275.16|4274.56|11
1646881790000|2022-03-10 03:09:50|4275.28|4274.68|4274.41|4273.81|4275.41|4274.81|4274.41|4273.81|54
1646881800000|2022-03-10 03:10:00|4274.78|4274.18|4274.78|4274.18|4275.16|4274.56|4274.66|4274.06|51
1646881810000|2022-03-10 03:10:10|4274.91|4274.31|4274.91|4274.31|4274.91|4274.31|4274.66|4274.06|3
1646881820000|2022-03-10 03:10:20|4274.78|4274.18|4274.66|4274.06|4274.91|4274.31|4274.53|4273.93|10
1646881830000|2022-03-10 03:10:30|4274.41|4273.81|4274.53|4273.93|4274.53|4273.93|4274.41|4273.81|6
1646881840000|2022-03-10 03:10:40|4274.66|4274.06|4274.66|4274.06|4274.66|4274.06|4274.66|4274.06|6
1646881850000|2022-03-10 03:10:50|4274.91|4274.31|4276.28|4275.68|4276.28|4275.68|4274.91|4274.31|113
1646881860000|2022-03-10 03:11:00|4276.16|4275.56|4276.53|4275.93|4276.66|4276.06|4275.78|4275.18|78
1646881870000|2022-03-10 03:11:10|4276.66|4276.06|4276.41|4275.81|4276.66|4276.06|4276.28|4275.68|9
1646881880000|2022-03-10 03:11:20|4276.28|4275.68|4276.16|4275.56|4276.28|4275.68|4276.16|4275.56|1
1646881890000|2022-03-10 03:11:30|4276.03|4275.43|4276.16|4275.56|4276.16|4275.56|4276.03|4275.43|0
1646881910000|2022-03-10 03:11:50|4276.03|4275.43|4275.66|4275.06|4276.03|4275.43|4275.66|4275.06|32
1646881920000|2022-03-10 03:12:00|4276.16|4275.56|4276.16|4275.56|4276.16|4275.56|4276.16|4275.56|24
1646881930000|2022-03-10 03:12:10|4276.41|4275.81|4275.91|4275.31|4276.66|4276.06|4275.91|4275.31|27
1646881940000|2022-03-10 03:12:20|4275.41|4274.81|4275.41|4274.81|4275.53|4274.93|4275.16|4274.56|36
1646881950000|2022-03-10 03:12:30|4275.28|4274.68|4274.91|4274.31|4275.41|4274.81|4274.91|4274.31|21
1646881960000|2022-03-10 03:12:40|4275.41|4274.81|4275.28|4274.68|4275.41|4274.81|4275.16|4274.56|13
1646881970000|2022-03-10 03:12:50|4275.16|4274.56|4275.03|4274.43|4275.16|4274.56|4274.91|4274.31|19
1646881980000|2022-03-10 03:13:00|4274.91|4274.31|4274.91|4274.31|4275.28|4274.68|4274.91|4274.31|25
1646881990000|2022-03-10 03:13:10|4274.78|4274.18|4274.16|4273.56|4274.78|4274.18|4274.16|4273.56|55
1646882000000|2022-03-10 03:13:20|||||||||16
1646882010000|2022-03-10 03:13:30|4274.41|4273.81|4274.41|4273.81|4274.66|4274.06|4274.28|4273.68|45
1646882020000|2022-03-10 03:13:40|4274.66|4274.06|4275.03|4274.43|4275.03|4274.43|4274.66|4274.06|32
1646882030000|2022-03-10 03:13:50|4274.91|4274.31|4274.91|4274.31|4274.91|4274.31|4274.78|4274.18|8
1646882040000|2022-03-10 03:14:00|4275.16|4274.56|4274.91|4274.31|4275.16|4274.56|4274.91|4274.31|19
1646882050000|2022-03-10 03:14:10|4275.03|4274.43|4275.28|4274.68|4275.41|4274.81|4275.03|4274.43|11
1646882060000|2022-03-10 03:14:20|4275.16|4274.56|4275.28|4274.68|4275.41|4274.81|4275.16|4274.56|7
1646882070000|2022-03-10 03:14:30|4275.41|4274.81|4275.28|4274.68|4275.41|4274.81|4275.16|4274.56|8
1646882080000|2022-03-10 03:14:40|4275.41|4274.81|4275.16|4274.56|4275.41|4274.81|4274.91|4274.31|22
1646882090000|2022-03-10 03:14:50|4275.28|4274.68|4275.41|4274.81|4275.41|4274.81|4275.28|4274.68|0
1646882100000|2022-03-10 03:15:00|4275.53|4274.93|4275.53|4274.93|4275.66|4275.06|4275.41|4274.81|37
1646882110000|2022-03-10 03:15:10|4275.66|4275.06|4275.53|4274.93|4275.66|4275.06|4275.41|4274.81|3
1646882120000|2022-03-10 03:15:20|4275.66|4275.06|4276.16|4275.56|4276.16|4275.56|4275.66|4275.06|14
1646882130000|2022-03-10 03:15:30|4276.28|4275.68|4276.53|4275.93|4276.66|4276.06|4276.16|4275.56|31
1646882140000|2022-03-10 03:15:40|4276.41|4275.81|4276.66|4276.06|4276.78|4276.18|4276.41|4275.81|45
1646882150000|2022-03-10 03:15:50|4276.78|4276.18|4276.91|4276.31|4276.91|4276.31|4276.66|4276.06|29
1646882160000|2022-03-10 03:16:00|4276.78|4276.18|4277.03|4276.43|4277.28|4276.68|4276.78|4276.18|28
1646882170000|2022-03-10 03:16:10|4276.91|4276.31|4276.03|4275.43|4276.91|4276.31|4275.91|4275.31|51
1646882180000|2022-03-10 03:16:20|4275.91|4275.31|4276.03|4275.43|4276.03|4275.43|4275.91|4275.31|14
1646882190000|2022-03-10 03:16:30|4275.91|4275.31|4275.78|4275.18|4275.91|4275.31|4275.78|4275.18|23
1646882200000|2022-03-10 03:16:40|4275.66|4275.06|4275.28|4274.68|4275.78|4275.18|4275.28|4274.68|19
1646882210000|2022-03-10 03:16:50|4275.41|4274.81|4274.91|4274.31|4275.41|4274.81|4274.91|4274.31|18
1646882220000|2022-03-10 03:17:00|4275.03|4274.43|4275.03|4274.43|4275.03|4274.43|4275.03|4274.43|24
1646882230000|2022-03-10 03:17:10|4274.91|4274.31|4275.16|4274.56|4275.16|4274.56|4274.66|4274.06|30
1646882240000|2022-03-10 03:17:20|4275.03|4274.43|4275.03|4274.43|4275.16|4274.56|4274.91|4274.31|9
1646882250000|2022-03-10 03:17:30|4275.16|4274.56|4275.28|4274.68|4275.41|4274.81|4275.16|4274.56|6
1646882260000|2022-03-10 03:17:40|4275.41|4274.81|4275.41|4274.81|4275.41|4274.81|4275.41|4274.81|39
1646882270000|2022-03-10 03:17:50|||||||||7
1646882280000|2022-03-10 03:18:00|4275.53|4274.93|4275.66|4275.06|4275.66|4275.06|4275.41|4274.81|21
1646882290000|2022-03-10 03:18:10|4275.78|4275.18|4275.53|4274.93|4275.91|4275.31|4275.41|4274.81|14
1646882300000|2022-03-10 03:18:20|4275.41|4274.81|4275.91|4275.31|4275.91|4275.31|4275.41|4274.81|17
1646882310000|2022-03-10 03:18:30|4275.78|4275.18|4275.91|4275.31|4275.91|4275.31|4275.78|4275.18|3
1646882320000|2022-03-10 03:18:40|4275.53|4274.93|4275.66|4275.06|4275.66|4275.06|4275.53|4274.93|22
1646882330000|2022-03-10 03:18:50|4275.78|4275.18|4276.16|4275.56|4276.41|4275.81|4275.78|4275.18|22
1646882340000|2022-03-10 03:19:00|4276.03|4275.43|4275.91|4275.31|4276.16|4275.56|4275.91|4275.31|21
1646882350000|2022-03-10 03:19:10|4276.03|4275.43|4276.16|4275.56|4276.16|4275.56|4275.91|4275.31|25
1646882360000|2022-03-10 03:19:20|4275.91|4275.31|4275.91|4275.31|4275.91|4275.31|4275.78|4275.18|23
1646882370000|2022-03-10 03:19:30|4275.78|4275.18|4275.78|4275.18|4275.91|4275.31|4275.66|4275.06|6
1646882380000|2022-03-10 03:19:40|4275.91|4275.31|4276.41|4275.81|4276.66|4276.06|4275.66|4275.06|61
1646882390000|2022-03-10 03:19:50|4276.53|4275.93|4276.28|4275.68|4276.53|4275.93|4276.28|4275.68|17
1646882400000|2022-03-10 03:20:00|4276.41|4275.81|4276.91|4276.31|4276.91|4276.31|4276.41|4275.81|8
1646882410000|2022-03-10 03:20:10|4276.78|4276.18|4277.03|4276.43|4277.03|4276.43|4276.78|4276.18|19
1646882420000|2022-03-10 03:20:20|4277.16|4276.56|4277.03|4276.43|4277.16|4276.56|4276.91|4276.31|4
1646882430000|2022-03-10 03:20:30|4277.16|4276.56|4277.16|4276.56|4277.41|4276.81|4276.91|4276.31|19
1646882440000|2022-03-10 03:20:40|4277.28|4276.68|4277.28|4276.68|4277.28|4276.68|4277.16|4276.56|12
1646882450000|2022-03-10 03:20:50|4277.16|4276.56|4277.53|4276.93|4277.53|4276.93|4277.16|4276.56|22
1646882460000|2022-03-10 03:21:00|4277.41|4276.81|4276.91|4276.31|4277.41|4276.81|4276.91|4276.31|14
1646882470000|2022-03-10 03:21:10|4276.66|4276.06|4276.41|4275.81|4276.66|4276.06|4275.91|4275.31|43
1646882480000|2022-03-10 03:21:20|4276.53|4275.93|4276.53|4275.93|4276.66|4276.06|4276.53|4275.93|6
1646882490000|2022-03-10 03:21:30|4276.66|4276.06|4276.03|4275.43|4276.66|4276.06|4275.91|4275.31|28
1646882500000|2022-03-10 03:21:40|4275.91|4275.31|4275.91|4275.31|4275.91|4275.31|4275.91|4275.31|0
1646882510000|2022-03-10 03:21:50|4276.03|4275.43|4276.03|4275.43|4276.16|4275.56|4276.03|4275.43|12
1646882520000|2022-03-10 03:22:00|4276.16|4275.56|4275.91|4275.31|4276.16|4275.56|4275.91|4275.31|7
1646882530000|2022-03-10 03:22:10|4276.16|4275.56|4275.91|4275.31|4276.16|4275.56|4275.91|4275.31|7
1646882540000|2022-03-10 03:22:20|4276.16|4275.56|4276.03|4275.43|4276.16|4275.56|4276.03|4275.43|26
1646882550000|2022-03-10 03:22:30|4276.16|4275.56|4276.16|4275.56|4276.16|4275.56|4276.16|4275.56|0
1646882560000|2022-03-10 03:22:40|4276.28|4275.68|4276.16|4275.56|4276.28|4275.68|4276.16|4275.56|9
1646882570000|2022-03-10 03:22:50|4276.41|4275.81|4276.41|4275.81|4276.41|4275.81|4276.41|4275.81|10
1646882580000|2022-03-10 03:23:00|4276.16|4275.56|4276.16|4275.56|4276.28|4275.68|4276.16|4275.56|10
1646882590000|2022-03-10 03:23:10|4276.28|4275.68|4276.28|4275.68|4276.41|4275.81|4276.28|4275.68|3
1646882600000|2022-03-10 03:23:20|4276.41|4275.81|4276.41|4275.81|4276.53|4275.93|4276.28|4275.68|33
1646882610000|2022-03-10 03:23:30|4276.66|4276.06|4276.66|4276.06|4276.66|4276.06|4276.66|4276.06|14
1646882620000|2022-03-10 03:23:40|4276.91|4276.31|4277.41|4276.81|4277.53|4276.93|4276.91|4276.31|59
1646882630000|2022-03-10 03:23:50|4277.28|4276.68|4277.41|4276.81|4277.41|4276.81|4277.28|4276.68|12
1646882640000|2022-03-10 03:24:00|4277.66|4277.06|4277.91|4277.31|4277.91|4277.31|4277.66|4277.06|40
1646882650000|2022-03-10 03:24:10|4277.66|4277.06|4277.78|4277.18|4277.78|4277.18|4277.66|4277.06|9
1646882660000|2022-03-10 03:24:20|4277.66|4277.06|4277.28|4276.68|4277.91|4277.31|4277.28|4276.68|23
1646882670000|2022-03-10 03:24:30|4277.16|4276.56|4277.41|4276.81|4277.41|4276.81|4276.91|4276.31|28
1646882680000|2022-03-10 03:24:40|4277.66|4277.06|4277.16|4276.56|4277.66|4277.06|4277.16|4276.56|38
1646882690000|2022-03-10 03:24:50|4277.28|4276.68|4277.28|4276.68|4277.28|4276.68|4277.16|4276.56|7
1646882700000|2022-03-10 03:25:00|4277.16|4276.56|4277.41|4276.81|4277.53|4276.93|4277.16|4276.56|16
1646882710000|2022-03-10 03:25:10|4277.53|4276.93|4277.28|4276.68|4277.53|4276.93|4277.16|4276.56|6
1646882720000|2022-03-10 03:25:20|4277.16|4276.56|4277.41|4276.81|4277.41|4276.81|4277.16|4276.56|1
1646882730000|2022-03-10 03:25:30|4277.66|4277.06|4277.41|4276.81|4277.66|4277.06|4277.41|4276.81|14
1646882740000|2022-03-10 03:25:40|4277.66|4277.06|4277.66|4277.06|4277.66|4277.06|4277.53|4276.93|11
1646882750000|2022-03-10 03:25:50|4277.91|4277.31|4277.66|4277.06|4277.91|4277.31|4277.66|4277.06|27
1646882760000|2022-03-10 03:26:00|4277.78|4277.18|4277.91|4277.31|4278.03|4277.43|4277.78|4277.18|9
1646882770000|2022-03-10 03:26:10|4277.78|4277.18|4278.16|4277.56|4278.16|4277.56|4277.66|4277.06|20
1646882780000|2022-03-10 03:26:20|4278.03|4277.43|4279.03|4278.43|4279.03|4278.43|4278.03|4277.43|60
1646882790000|2022-03-10 03:26:30|4279.16|4278.56|4278.91|4278.31|4279.16|4278.56|4278.91|4278.31|20
1646882800000|2022-03-10 03:26:40|4279.16|4278.56|4278.53|4277.93|4279.16|4278.56|4278.53|4277.93|44
1646882810000|2022-03-10 03:26:50|4278.66|4278.06|4278.41|4277.81|4278.66|4278.06|4278.41|4277.81|13
1646882820000|2022-03-10 03:27:00|4278.66|4278.06|4278.03|4277.43|4278.66|4278.06|4278.03|4277.43|18
1646882830000|2022-03-10 03:27:10|4278.16|4277.56|4278.28|4277.68|4278.41|4277.81|4278.16|4277.56|20
1646882840000|2022-03-10 03:27:20|4278.16|4277.56|4277.41|4276.81|4278.16|4277.56|4277.41|4276.81|49
1646882850000|2022-03-10 03:27:30|4277.66|4277.06|4277.66|4277.06|4277.91|4277.31|4277.66|4277.06|16
1646882860000|2022-03-10 03:27:40|4277.78|4277.18|4277.66|4277.06|4277.78|4277.18|4277.53|4276.93|5
1646882880000|2022-03-10 03:28:00|4277.78|4277.18|4277.91|4277.31|4278.16|4277.56|4277.66|4277.06|9
1646882890000|2022-03-10 03:28:10|4277.78|4277.18|4277.78|4277.18|4277.78|4277.18|4277.66|4277.06|4
1646882900000|2022-03-10 03:28:20|4277.66|4277.06|4277.41|4276.81|4277.78|4277.18|4277.16|4276.56|10
1646882920000|2022-03-10 03:28:40|4277.16|4276.56|4276.66|4276.06|4277.16|4276.56|4276.66|4276.06|45
1646882930000|2022-03-10 03:28:50|4276.78|4276.18|4276.91|4276.31|4276.91|4276.31|4276.66|4276.06|38
1646882940000|2022-03-10 03:29:00|4276.66|4276.06|4274.66|4274.06|4276.78|4276.18|4274.28|4273.68|235
1646882950000|2022-03-10 03:29:10|4274.91|4274.31|4273.91|4273.31|4274.91|4274.31|4272.91|4272.31|243
1646882960000|2022-03-10 03:29:20|4274.03|4273.43|4273.91|4273.31|4274.16|4273.56|4273.66|4273.06|42
1646882970000|2022-03-10 03:29:30|4274.03|4273.43|4274.91|4274.31|4275.16|4274.56|4274.03|4273.43|66
1646882980000|2022-03-10 03:29:40|4275.16|4274.56|4274.66|4274.06|4275.16|4274.56|4274.28|4273.68|60
1646882990000|2022-03-10 03:29:50|4274.91|4274.31|4274.41|4273.81|4274.91|4274.31|4274.41|4273.81|15
1646883000000|2022-03-10 03:30:00|4274.78|4274.18|4275.41|4274.81|4275.53|4274.93|4274.78|4274.18|77
1646883010000|2022-03-10 03:30:10|4275.16|4274.56|4274.91|4274.31|4275.41|4274.81|4274.91|4274.31|17
1646883020000|2022-03-10 03:30:20|4275.03|4274.43|4275.16|4274.56|4275.16|4274.56|4274.91|4274.31|19
1646883030000|2022-03-10 03:30:30|4274.78|4274.18|4275.53|4274.93|4275.53|4274.93|4274.66|4274.06|44
1646883040000|2022-03-10 03:30:40|4275.66|4275.06|4275.41|4274.81|4275.66|4275.06|4275.28|4274.68|11
1646883050000|2022-03-10 03:30:50|4275.53|4274.93|4275.41|4274.81|4275.53|4274.93|4275.16|4274.56|41
1646883060000|2022-03-10 03:31:00|4275.53|4274.93|4275.41|4274.81|4275.66|4275.06|4275.41|4274.81|24
1646883070000|2022-03-10 03:31:10|4275.16|4274.56|4275.41|4274.81|4275.41|4274.81|4275.16|4274.56|21
1646883080000|2022-03-10 03:31:20|4275.16|4274.56|4275.03|4274.43|4275.16|4274.56|4275.03|4274.43|17
1646883090000|2022-03-10 03:31:30|4275.16|4274.56|4275.16|4274.56|4275.28|4274.68|4275.16|4274.56|10
1646883100000|2022-03-10 03:31:40|4274.91|4274.31|4274.66|4274.06|4274.91|4274.31|4274.66|4274.06|38
1646883110000|2022-03-10 03:31:50|4274.16|4273.56|4274.28|4273.68|4274.41|4273.81|4274.16|4273.56|23
1646883120000|2022-03-10 03:32:00|4274.41|4273.81|4274.78|4274.18|4274.91|4274.31|4274.16|4273.56|7
1646883130000|2022-03-10 03:32:10|4274.91|4274.31|4274.78|4274.18|4274.91|4274.31|4274.66|4274.06|10
1646883140000|2022-03-10 03:32:20|4274.66|4274.06|4274.66|4274.06|4274.78|4274.18|4274.66|4274.06|4
1646883150000|2022-03-10 03:32:30|4274.53|4273.93|4274.41|4273.81|4274.66|4274.06|4274.41|4273.81|10
1646883160000|2022-03-10 03:32:40|4274.16|4273.56|4273.66|4273.06|4274.16|4273.56|4273.66|4273.06|25
1646883170000|2022-03-10 03:32:50|4274.16|4273.56|4273.66|4273.06|4274.16|4273.56|4273.66|4273.06|16
1646883180000|2022-03-10 03:33:00|4273.78|4273.18|4273.28|4272.68|4273.91|4273.31|4273.28|4272.68|33
1646883190000|2022-03-10 03:33:10|4273.16|4272.56|4273.03|4272.43|4273.16|4272.56|4272.78|4272.18|62
1646883200000|2022-03-10 03:33:20|4273.16|4272.56|4273.16|4272.56|4273.16|4272.56|4272.78|4272.18|24
1646883210000|2022-03-10 03:33:30|4273.03|4272.43|4273.16|4272.56|4273.16|4272.56|4272.91|4272.31|5
1646883220000|2022-03-10 03:33:40|4273.28|4272.68|4273.66|4273.06|4273.66|4273.06|4273.28|4272.68|15
1646883230000|2022-03-10 03:33:50|4273.78|4273.18|4273.28|4272.68|4273.78|4273.18|4273.28|4272.68|15
1646883240000|2022-03-10 03:34:00|4273.16|4272.56|4275.16|4274.56|4275.28|4274.68|4273.16|4272.56|137
1646883250000|2022-03-10 03:34:10|4275.03|4274.43|4274.91|4274.31|4275.16|4274.56|4274.66|4274.06|54
1646883260000|2022-03-10 03:34:20|4274.78|4274.18|4274.53|4273.93|4274.91|4274.31|4274.53|4273.93|29
1646883270000|2022-03-10 03:34:30|4274.41|4273.81|4274.16|4273.56|4274.66|4274.06|4273.91|4273.31|16
1646883280000|2022-03-10 03:34:40|4274.03|4273.43|4274.16|4273.56|4274.16|4273.56|4274.03|4273.43|3
1646883290000|2022-03-10 03:34:50|4274.03|4273.43|4274.03|4273.43|4274.28|4273.68|4274.03|4273.43|5
1646883300000|2022-03-10 03:35:00|4274.16|4273.56|4274.16|4273.56|4274.16|4273.56|4274.16|4273.56|0
1646883310000|2022-03-10 03:35:10|4273.91|4273.31|4274.03|4273.43|4274.03|4273.43|4273.78|4273.18|15
1646883320000|2022-03-10 03:35:20|||||||||1
1646883330000|2022-03-10 03:35:30|4273.91|4273.31|4274.16|4273.56|4274.16|4273.56|4273.91|4273.31|18
1646883340000|2022-03-10 03:35:40|4273.91|4273.31|4273.91|4273.31|4274.03|4273.43|4273.91|4273.31|4
1646883350000|2022-03-10 03:35:50|4273.66|4273.06|4273.66|4273.06|4273.66|4273.06|4273.66|4273.06|4
1646883360000|2022-03-10 03:36:00|4273.78|4273.18|4273.66|4273.06|4273.78|4273.18|4273.53|4272.93|21
1646883370000|2022-03-10 03:36:10|4273.53|4272.93|4272.91|4272.31|4273.66|4273.06|4272.91|4272.31|20
1646883380000|2022-03-10 03:36:20|4273.03|4272.43|4272.66|4272.06|4273.03|4272.43|4272.53|4271.93|82
1646883390000|2022-03-10 03:36:30|4272.53|4271.93|4272.78|4272.18|4272.91|4272.31|4272.53|4271.93|23
1646883400000|2022-03-10 03:36:40|4272.91|4272.31|4273.03|4272.43|4273.16|4272.56|4272.91|4272.31|15
1646883410000|2022-03-10 03:36:50|4273.41|4272.81|4273.78|4273.18|4273.91|4273.31|4272.91|4272.31|48
1646883420000|2022-03-10 03:37:00|4273.91|4273.31|4273.66|4273.06|4273.91|4273.31|4273.66|4273.06|21
1646883430000|2022-03-10 03:37:10|4273.91|4273.31|4273.78|4273.18|4273.91|4273.31|4273.66|4273.06|11
1646883440000|2022-03-10 03:37:20|4273.66|4273.06|4273.91|4273.31|4273.91|4273.31|4273.66|4273.06|4
1646883450000|2022-03-10 03:37:30|4273.66|4273.06|4272.16|4271.56|4273.91|4273.31|4271.91|4271.31|166
1646883460000|2022-03-10 03:37:40|4272.03|4271.43|4272.16|4271.56|4272.41|4271.81|4271.91|4271.31|52
1646883470000|2022-03-10 03:37:50|4272.03|4271.43|4273.16|4272.56|4273.16|4272.56|4272.03|4271.43|82
1646883480000|2022-03-10 03:38:00|4273.41|4272.81|4273.53|4272.93|4273.91|4273.31|4273.41|4272.81|57
1646883490000|2022-03-10 03:38:10|4273.41|4272.81|4272.78|4272.18|4273.41|4272.81|4272.66|4272.06|37
1646883500000|2022-03-10 03:38:20|4272.91|4272.31|4273.16|4272.56|4273.16|4272.56|4272.91|4272.31|36
1646883510000|2022-03-10 03:38:30|4273.28|4272.68|4273.53|4272.93|4273.78|4273.18|4273.16|4272.56|18
1646883520000|2022-03-10 03:38:40|4273.66|4273.06|4273.66|4273.06|4273.66|4273.06|4273.53|4272.93|13
1646883530000|2022-03-10 03:38:50|4273.91|4273.31|4274.03|4273.43|4274.03|4273.43|4273.91|4273.31|8
1646883540000|2022-03-10 03:39:00|4273.91|4273.31|4274.16|4273.56|4274.28|4273.68|4273.91|4273.31|7
1646883550000|2022-03-10 03:39:10|4273.91|4273.31|4274.28|4273.68|4274.41|4273.81|4273.91|4273.31|90
1646883560000|2022-03-10 03:39:20|4274.16|4273.56|4274.28|4273.68|4274.41|4273.81|4274.16|4273.56|12
1646883570000|2022-03-10 03:39:30|4274.16|4273.56|4274.28|4273.68|4274.28|4273.68|4274.16|4273.56|0
1646883580000|2022-03-10 03:39:40|4274.41|4273.81|4274.41|4273.81|4274.41|4273.81|4274.16|4273.56|9
1646883590000|2022-03-10 03:39:50|4274.16|4273.56|4274.28|4273.68|4274.28|4273.68|4274.16|4273.56|7
1646883600000|2022-03-10 03:40:00|4274.16|4273.56|4273.66|4273.06|4274.28|4273.68|4273.66|4273.06|23
1646883610000|2022-03-10 03:40:10|4273.78|4273.18|4273.91|4273.31|4273.91|4273.31|4273.66|4273.06|20
1646883620000|2022-03-10 03:40:20|4273.78|4273.18|4273.66|4273.06|4273.91|4273.31|4273.66|4273.06|3
1646883630000|2022-03-10 03:40:30|4273.78|4273.18|4273.78|4273.18|4273.78|4273.18|4273.41|4272.81|11
1646883640000|2022-03-10 03:40:40|4273.53|4272.93|4274.41|4273.81|4274.41|4273.81|4273.53|4272.93|15
1646883650000|2022-03-10 03:40:50|4274.53|4273.93|4274.28|4273.68|4274.53|4273.93|4274.28|4273.68|17
1646883660000|2022-03-10 03:41:00|4274.41|4273.81|4274.16|4273.56|4274.41|4273.81|4274.16|4273.56|3
1646883670000|2022-03-10 03:41:10|4274.03|4273.43|4273.91|4273.31|4274.03|4273.43|4273.91|4273.31|18
1646883680000|2022-03-10 03:41:20|4274.03|4273.43|4274.03|4273.43|4274.16|4273.56|4273.91|4273.31|3
1646883690000|2022-03-10 03:41:30|4274.16|4273.56|4274.41|4273.81|4274.41|4273.81|4274.03|4273.43|34
1646883700000|2022-03-10 03:41:40|4274.28|4273.68|4273.91|4273.31|4274.41|4273.81|4273.91|4273.31|24
1646883710000|2022-03-10 03:41:50|4273.78|4273.18|4273.66|4273.06|4273.78|4273.18|4273.66|4273.06|12
1646883720000|2022-03-10 03:42:00|4273.41|4272.81|4273.53|4272.93|4273.53|4272.93|4273.28|4272.68|20
1646883730000|2022-03-10 03:42:10|4273.66|4273.06|4273.66|4273.06|4273.66|4273.06|4273.28|4272.68|7
1646883740000|2022-03-10 03:42:20|4273.53|4272.93|4273.41|4272.81|4273.53|4272.93|4273.41|4272.81|1
1646883750000|2022-03-10 03:42:30|4273.78|4273.18|4273.78|4273.18|4273.91|4273.31|4273.78|4273.18|16
1646883760000|2022-03-10 03:42:40|4273.66|4273.06|4273.41|4272.81|4273.66|4273.06|4273.16|4272.56|11
1646883770000|2022-03-10 03:42:50|4273.28|4272.68|4273.41|4272.81|4273.41|4272.81|4273.28|4272.68|28
1646883780000|2022-03-10 03:43:00|4273.53|4272.93|4273.16|4272.56|4273.53|4272.93|4273.16|4272.56|11
1646883790000|2022-03-10 03:43:10|4273.41|4272.81|4273.41|4272.81|4273.53|4272.93|4272.91|4272.31|45
1646883800000|2022-03-10 03:43:20|4273.28|4272.68|4273.41|4272.81|4273.41|4272.81|4273.16|4272.56|13
1646883810000|2022-03-10 03:43:30|4273.66|4273.06|4272.91|4272.31|4273.66|4273.06|4272.91|4272.31|24
1646883820000|2022-03-10 03:43:40|4272.78|4272.18|4272.78|4272.18|4273.03|4272.43|4272.66|4272.06|19
1646883830000|2022-03-10 03:43:50|4272.91|4272.31|4273.41|4272.81|4273.41|4272.81|4272.91|4272.31|10
1646883840000|2022-03-10 03:44:00|4273.28|4272.68|4273.16|4272.56|4273.28|4272.68|4273.03|4272.43|0
1646883850000|2022-03-10 03:44:10|4273.03|4272.43|4273.16|4272.56|4273.16|4272.56|4273.03|4272.43|2
1646883860000|2022-03-10 03:44:20|4273.03|4272.43|4273.16|4272.56|4273.16|4272.56|4273.03|4272.43|23
1646883870000|2022-03-10 03:44:30|4273.28|4272.68|4273.28|4272.68|4273.28|4272.68|4273.28|4272.68|9
1646883880000|2022-03-10 03:44:40|4273.41|4272.81|4273.41|4272.81|4273.41|4272.81|4273.41|4272.81|1
1646883890000|2022-03-10 03:44:50|4273.53|4272.93|4273.16|4272.56|4273.66|4273.06|4273.16|4272.56|18
1646883900000|2022-03-10 03:45:00|4273.03|4272.43|4272.91|4272.31|4273.16|4272.56|4272.91|4272.31|13
1646883910000|2022-03-10 03:45:10|4273.03|4272.43|4273.16|4272.56|4273.41|4272.81|4273.03|4272.43|14
1646883920000|2022-03-10 03:45:20|4272.91|4272.31|4272.78|4272.18|4273.16|4272.56|4272.78|4272.18|13
1646883930000|2022-03-10 03:45:30|4272.91|4272.31|4272.91|4272.31|4272.91|4272.31|4272.66|4272.06|11
1646883940000|2022-03-10 03:45:40|4272.66|4272.06|4272.66|4272.06|4272.66|4272.06|4272.66|4272.06|7
1646883950000|2022-03-10 03:45:50|4272.03|4271.43|4272.53|4271.93|4272.91|4272.31|4271.16|4270.56|313
1646883960000|2022-03-10 03:46:00|4272.66|4272.06|4272.41|4271.81|4272.66|4272.06|4272.28|4271.68|36
1646883970000|2022-03-10 03:46:10|4272.53|4271.93|4273.16|4272.56|4273.41|4272.81|4272.53|4271.93|23
1646883980000|2022-03-10 03:46:20|4272.91|4272.31|4273.16|4272.56|4273.16|4272.56|4272.91|4272.31|11
1646883990000|2022-03-10 03:46:30|4273.41|4272.81|4274.41|4273.81|4274.66|4274.06|4273.41|4272.81|55
1646884000000|2022-03-10 03:46:40|4274.53|4273.93|4273.91|4273.31|4274.53|4273.93|4273.91|4273.31|43
1646884010000|2022-03-10 03:46:50|4274.16|4273.56|4274.16|4273.56|4274.16|4273.56|4274.16|4273.56|8
1646884020000|2022-03-10 03:47:00|4273.91|4273.31|4274.16|4273.56|4274.28|4273.68|4273.91|4273.31|39
1646884030000|2022-03-10 03:47:10|4274.28|4273.68|4274.53|4273.93|4275.03|4274.43|4274.16|4273.56|94
1646884040000|2022-03-10 03:47:20|4274.41|4273.81|4274.16|4273.56|4274.66|4274.06|4274.16|4273.56|11
1646884050000|2022-03-10 03:47:30|4274.28|4273.68|4274.41|4273.81|4274.53|4273.93|4274.28|4273.68|56
1646884060000|2022-03-10 03:47:40|4274.16|4273.56|4274.41|4273.81|4274.66|4274.06|4274.16|4273.56|78
1646884070000|2022-03-10 03:47:50|4274.28|4273.68|4273.66|4273.06|4274.28|4273.68|4273.66|4273.06|92
1646884080000|2022-03-10 03:48:00|4273.16|4272.56|4273.16|4272.56|4273.28|4272.68|4273.16|4272.56|25
1646884090000|2022-03-10 03:48:10|4273.03|4272.43|4273.28|4272.68|4273.28|4272.68|4273.03|4272.43|43
1646884100000|2022-03-10 03:48:20|4273.41|4272.81|4274.03|4273.43|4274.66|4274.06|4273.41|4272.81|123
1646884110000|2022-03-10 03:48:30|4273.91|4273.31|4273.91|4273.31|4274.03|4273.43|4273.91|4273.31|20
1646884120000|2022-03-10 03:48:40|4274.03|4273.43|4274.91|4274.31|4274.91|4274.31|4274.03|4273.43|22
1646884130000|2022-03-10 03:48:50|4275.16|4274.56|4274.78|4274.18|4275.16|4274.56|4274.66|4274.06|88
1646884140000|2022-03-10 03:49:00|4274.66|4274.06|4274.78|4274.18|4274.78|4274.18|4274.66|4274.06|14
1646884150000|2022-03-10 03:49:10|4274.91|4274.31|4274.66|4274.06|4274.91|4274.31|4274.66|4274.06|17
1646884160000|2022-03-10 03:49:20|4274.41|4273.81|4275.03|4274.43|4275.03|4274.43|4274.41|4273.81|13
1646884170000|2022-03-10 03:49:30|4275.16|4274.56|4275.16|4274.56|4275.16|4274.56|4274.91|4274.31|21
1646884180000|2022-03-10 03:49:40|4275.03|4274.43|4275.16|4274.56|4275.16|4274.56|4275.03|4274.43|7
1646884190000|2022-03-10 03:49:50|4275.28|4274.68|4275.03|4274.43|4275.28|4274.68|4275.03|4274.43|28
1646884200000|2022-03-10 03:50:00|4275.16|4274.56|4276.03|4275.43|4276.41|4275.81|4275.03|4274.43|87
1646884210000|2022-03-10 03:50:10|4275.91|4275.31|4276.66|4276.06|4276.66|4276.06|4275.91|4275.31|34
1646884220000|2022-03-10 03:50:20|4276.78|4276.18|4276.28|4275.68|4276.91|4276.31|4276.28|4275.68|46
1646884230000|2022-03-10 03:50:30|4276.41|4275.81|4275.78|4275.18|4276.41|4275.81|4275.78|4275.18|25
1646884240000|2022-03-10 03:50:40|4275.91|4275.31|4276.28|4275.68|4276.28|4275.68|4275.78|4275.18|27
1646884250000|2022-03-10 03:50:50|4276.41|4275.81|4276.03|4275.43|4276.78|4276.18|4276.03|4275.43|40
1646884260000|2022-03-10 03:51:00|4276.16|4275.56|4277.41|4276.81|4278.16|4277.56|4276.16|4275.56|296
1646884270000|2022-03-10 03:51:10|4277.28|4276.68|4277.03|4276.43|4277.41|4276.81|4277.03|4276.43|48
1646884280000|2022-03-10 03:51:20|4277.16|4276.56|4276.66|4276.06|4277.16|4276.56|4276.41|4275.81|17
1646884290000|2022-03-10 03:51:30|4276.53|4275.93|4275.66|4275.06|4276.53|4275.93|4275.66|4275.06|62
1646884300000|2022-03-10 03:51:40|4275.41|4274.81|4276.53|4275.93|4276.53|4275.93|4275.41|4274.81|39
1646884310000|2022-03-10 03:51:50|4276.41|4275.81|4277.16|4276.56|4277.41|4276.81|4276.41|4275.81|143
1646884320000|2022-03-10 03:52:00|4277.28|4276.68|4277.03|4276.43|4277.41|4276.81|4276.91|4276.31|28
1646884330000|2022-03-10 03:52:10|4277.16|4276.56|4277.03|4276.43|4277.16|4276.56|4276.91|4276.31|4
1646884340000|2022-03-10 03:52:20|4277.16|4276.56|4277.66|4277.06|4277.66|4277.06|4277.16|4276.56|25
1646884350000|2022-03-10 03:52:30|4277.53|4276.93|4277.41|4276.81|4277.53|4276.93|4277.28|4276.68|29
1646884360000|2022-03-10 03:52:40|4277.53|4276.93|4277.53|4276.93|4277.66|4277.06|4277.53|4276.93|7
1646884370000|2022-03-10 03:52:50|4277.41|4276.81|4277.66|4277.06|4277.66|4277.06|4277.28|4276.68|30
1646884380000|2022-03-10 03:53:00|4277.41|4276.81|4277.16|4276.56|4277.41|4276.81|4276.16|4275.56|50
1646884390000|2022-03-10 03:53:10|4277.41|4276.81|4277.16|4276.56|4277.41|4276.81|4277.03|4276.43|26
1646884400000|2022-03-10 03:53:20|4277.28|4276.68|4276.91|4276.31|4277.28|4276.68|4276.91|4276.31|23
1646884410000|2022-03-10 03:53:30|4276.78|4276.18|4276.41|4275.81|4276.91|4276.31|4276.41|4275.81|9
1646884420000|2022-03-10 03:53:40|4276.66|4276.06|4276.78|4276.18|4276.91|4276.31|4276.53|4275.93|15
1646884430000|2022-03-10 03:53:50|4276.91|4276.31|4276.66|4276.06|4276.91|4276.31|4276.66|4276.06|34
1646884440000|2022-03-10 03:54:00|4276.41|4275.81|4276.41|4275.81|4276.41|4275.81|4276.41|4275.81|4
1646884450000|2022-03-10 03:54:10|4276.16|4275.56|4276.91|4276.31|4276.91|4276.31|4276.16|4275.56|28
1646884460000|2022-03-10 03:54:20|4276.78|4276.18|4276.78|4276.18|4276.78|4276.18|4276.66|4276.06|18
1646884470000|2022-03-10 03:54:30|4276.91|4276.31|4277.16|4276.56|4277.41|4276.81|4276.91|4276.31|29
1646884490000|2022-03-10 03:54:50|4277.28|4276.68|4277.41|4276.81|4277.41|4276.81|4277.16|4276.56|8
1646884500000|2022-03-10 03:55:00|4277.16|4276.56|4276.66|4276.06|4277.16|4276.56|4276.41|4275.81|85
1646884510000|2022-03-10 03:55:10|4276.78|4276.18|4276.66|4276.06|4276.91|4276.31|4276.53|4275.93|19
1646884520000|2022-03-10 03:55:20|4276.78|4276.18|4276.91|4276.31|4276.91|4276.31|4276.78|4276.18|9
1646884530000|2022-03-10 03:55:30|4276.78|4276.18|4276.66|4276.06|4276.91|4276.31|4276.66|4276.06|3
1646884540000|2022-03-10 03:55:40|||||||||8
1646884550000|2022-03-10 03:55:50|4276.78|4276.18|4276.91|4276.31|4276.91|4276.31|4276.66|4276.06|2
1646884560000|2022-03-10 03:56:00|4276.78|4276.18|4276.66|4276.06|4276.78|4276.18|4276.66|4276.06|16
1646884570000|2022-03-10 03:56:10|4276.41|4275.81|4276.41|4275.81|4276.41|4275.81|4276.16|4275.56|23
1646884580000|2022-03-10 03:56:20|4276.28|4275.68|4276.66|4276.06|4276.66|4276.06|4276.28|4275.68|1
1646884590000|2022-03-10 03:56:30|4276.53|4275.93|4276.41|4275.81|4276.53|4275.93|4276.41|4275.81|13
1646884600000|2022-03-10 03:56:40|4276.53|4275.93|4276.66|4276.06|4276.66|4276.06|4276.41|4275.81|4
1646884610000|2022-03-10 03:56:50|4276.53|4275.93|4276.53|4275.93|4276.91|4276.31|4276.53|4275.93|16
1646884620000|2022-03-10 03:57:00|4276.66|4276.06|4276.41|4275.81|4276.66|4276.06|4276.41|4275.81|2
1646884630000|2022-03-10 03:57:10|4276.53|4275.93|4276.41|4275.81|4276.53|4275.93|4276.41|4275.81|8
1646884640000|2022-03-10 03:57:20|4276.66|4276.06|4276.66|4276.06|4276.78|4276.18|4276.66|4276.06|11
1646884650000|2022-03-10 03:57:30|4276.41|4275.81|4276.91|4276.31|4277.16|4276.56|4276.41|4275.81|12
1646884660000|2022-03-10 03:57:40|||||||||2
1646884670000|2022-03-10 03:57:50|4277.03|4276.43|4276.91|4276.31|4277.16|4276.56|4276.91|4276.31|5
1646884680000|2022-03-10 03:58:00|4276.53|4275.93|4276.41|4275.81|4276.53|4275.93|4276.28|4275.68|37
1646884690000|2022-03-10 03:58:10|4276.66|4276.06|4276.66|4276.06|4276.66|4276.06|4276.66|4276.06|4
1646884700000|2022-03-10 03:58:20|4276.53|4275.93|4276.53|4275.93|4276.53|4275.93|4276.53|4275.93|16
1646884710000|2022-03-10 03:58:30|4276.66|4276.06|4276.66|4276.06|4276.66|4276.06|4276.66|4276.06|2
1646884720000|2022-03-10 03:58:40|4276.41|4275.81|4276.41|4275.81|4276.53|4275.93|4276.41|4275.81|5
1646884730000|2022-03-10 03:58:50|4276.53|4275.93|4276.41|4275.81|4276.53|4275.93|4276.41|4275.81|22
1646884740000|2022-03-10 03:59:00|4276.28|4275.68|4276.41|4275.81|4276.41|4275.81|4276.16|4275.56|4
1646884750000|2022-03-10 03:59:10|4276.16|4275.56|4276.16|4275.56|4276.16|4275.56|4276.16|4275.56|1
1646884760000|2022-03-10 03:59:20|4276.41|4275.81|4276.41|4275.81|4276.41|4275.81|4276.41|4275.81|4
1646884770000|2022-03-10 03:59:30|4276.28|4275.68|4276.53|4275.93|4276.53|4275.93|4276.28|4275.68|20
1646884780000|2022-03-10 03:59:40|4276.41|4275.81|4276.41|4275.81|4276.41|4275.81|4276.41|4275.81|6
1646884800000|2022-03-10 04:00:00|4276.28|4275.68|4276.28|4275.68|4276.28|4275.68|4276.28|4275.68|38
1646884810000|2022-03-10 04:00:10|4276.41|4275.81|4276.91|4276.31|4277.16|4276.56|4276.41|4275.81|29
1646884820000|2022-03-10 04:00:20|4277.41|4276.81|4277.28|4276.68|4277.41|4276.81|4277.28|4276.68|18
1646884830000|2022-03-10 04:00:30|4277.41|4276.81|4277.41|4276.81|4277.41|4276.81|4277.41|4276.81|1
1646884840000|2022-03-10 04:00:40|4277.28|4276.68|4277.41|4276.81|4277.41|4276.81|4277.28|4276.68|13
1646884850000|2022-03-10 04:00:50|||||||||2
1646884860000|2022-03-10 04:01:00|4277.16|4276.56|4276.66|4276.06|4277.16|4276.56|4276.66|4276.06|15
1646884870000|2022-03-10 04:01:10|4276.78|4276.18|4277.53|4276.93|4277.66|4277.06|4276.66|4276.06|65
1646884880000|2022-03-10 04:01:20|4277.66|4277.06|4277.66|4277.06|4277.66|4277.06|4277.53|4276.93|15
1646884890000|2022-03-10 04:01:30|4277.41|4276.81|4277.41|4276.81|4277.41|4276.81|4277.41|4276.81|3
1646884900000|2022-03-10 04:01:40|4277.53|4276.93|4277.41|4276.81|4277.53|4276.93|4277.41|4276.81|6
1646884910000|2022-03-10 04:01:50|4277.53|4276.93|4277.28|4276.68|4277.53|4276.93|4277.28|4276.68|7
1646884920000|2022-03-10 04:02:00|4277.16|4276.56|4276.91|4276.31|4277.16|4276.56|4276.66|4276.06|34
1646884930000|2022-03-10 04:02:10|4277.03|4276.43|4276.91|4276.31|4277.03|4276.43|4276.91|4276.31|0
1646884940000|2022-03-10 04:02:20|4277.03|4276.43|4276.66|4276.06|4277.16|4276.56|4276.53|4275.93|24
1646884950000|2022-03-10 04:02:30|||||||||19
1646884960000|2022-03-10 04:02:40|4276.91|4276.31|4277.03|4276.43|4277.03|4276.43|4276.91|4276.31|23
1646884970000|2022-03-10 04:02:50|4277.16|4276.56|4277.66|4277.06|4277.66|4277.06|4277.16|4276.56|32
1646884980000|2022-03-10 04:03:00|4277.53|4276.93|4277.41|4276.81|4277.53|4276.93|4277.28|4276.68|10
1646884990000|2022-03-10 04:03:10|4277.28|4276.68|4277.28|4276.68|4277.28|4276.68|4277.28|4276.68|5
1646885000000|2022-03-10 04:03:20|4277.16|4276.56|4277.16|4276.56|4277.16|4276.56|4277.16|4276.56|0
1646885010000|2022-03-10 04:03:30|||||||||1
1646885020000|2022-03-10 04:03:40|4277.41|4276.81|4277.66|4277.06|4277.66|4277.06|4277.41|4276.81|51
1646885030000|2022-03-10 04:03:50|4277.53|4276.93|4277.03|4276.43|4277.53|4276.93|4276.91|4276.31|28
1646885040000|2022-03-10 04:04:00|4277.16|4276.56|4277.41|4276.81|4277.41|4276.81|4277.16|4276.56|6
1646885050000|2022-03-10 04:04:10|4277.16|4276.56|4277.16|4276.56|4277.16|4276.56|4276.91|4276.31|33
1646885060000|2022-03-10 04:04:20|4276.91|4276.31|4277.41|4276.81|4277.41|4276.81|4276.91|4276.31|14
1646885070000|2022-03-10 04:04:30|||||||||11
1646885080000|2022-03-10 04:04:40|4277.03|4276.43|4277.16|4276.56|4277.16|4276.56|4277.03|4276.43|9
1646885090000|2022-03-10 04:04:50|4277.28|4276.68|4276.66|4276.06|4277.28|4276.68|4276.66|4276.06|14
1646885100000|2022-03-10 04:05:00|4276.78|4276.18|4276.91|4276.31|4276.91|4276.31|4276.78|4276.18|8
1646885110000|2022-03-10 04:05:10|4277.41|4276.81|4277.41|4276.81|4277.41|4276.81|4277.41|4276.81|21
1646885130000|2022-03-10 04:05:30|4277.16|4276.56|4277.16|4276.56|4277.16|4276.56|4277.16|4276.56|10
1646885140000|2022-03-10 04:05:40|4277.28|4276.68|4277.53|4276.93|4277.53|4276.93|4277.28|4276.68|16
1646885150000|2022-03-10 04:05:50|4277.66|4277.06|4277.66|4277.06|4277.66|4277.06|4277.53|4276.93|7
1646885160000|2022-03-10 04:06:00|4277.91|4277.31|4277.91|4277.31|4277.91|4277.31|4277.66|4277.06|73
1646885170000|2022-03-10 04:06:10|4277.66|4277.06|4278.16|4277.56|4278.16|4277.56|4277.66|4277.06|24
1646885180000|2022-03-10 04:06:20|4278.03|4277.43|4277.91|4277.31|4278.16|4277.56|4277.91|4277.31|2
1646885190000|2022-03-10 04:06:30|4277.78|4277.18|4277.53|4276.93|4277.78|4277.18|4277.41|4276.81|19
1646885200000|2022-03-10 04:06:40|4277.41|4276.81|4277.41|4276.81|4277.41|4276.81|4277.41|4276.81|36
1646885220000|2022-03-10 04:07:00|4277.03|4276.43|4276.91|4276.31|4277.16|4276.56|4276.91|4276.31|28
1646885230000|2022-03-10 04:07:10|4277.03|4276.43|4276.91|4276.31|4277.03|4276.43|4276.91|4276.31|0
1646885250000|2022-03-10 04:07:30|4277.03|4276.43|4277.16|4276.56|4277.28|4276.68|4277.03|4276.43|61
1646885260000|2022-03-10 04:07:40|4277.03|4276.43|4276.16|4275.56|4277.03|4276.43|4276.16|4275.56|97
1646885270000|2022-03-10 04:07:50|4276.28|4275.68|4276.41|4275.81|4276.41|4275.81|4275.91|4275.31|99
1646885280000|2022-03-10 04:08:00|4276.16|4275.56|4276.16|4275.56|4276.16|4275.56|4276.16|4275.56|11
1646885290000|2022-03-10 04:08:10|4276.28|4275.68|4276.28|4275.68|4276.41|4275.81|4276.16|4275.56|17
1646885300000|2022-03-10 04:08:20|4276.16|4275.56|4276.16|4275.56|4276.28|4275.68|4276.16|4275.56|6
1646885310000|2022-03-10 04:08:30|4276.28|4275.68|4276.66|4276.06|4276.66|4276.06|4276.16|4275.56|17
1646885320000|2022-03-10 04:08:40|4276.53|4275.93|4275.91|4275.31|4276.53|4275.93|4275.91|4275.31|26
1646885330000|2022-03-10 04:08:50|4276.16|4275.56|4276.16|4275.56|4276.16|4275.56|4276.16|4275.56|15
1646885340000|2022-03-10 04:09:00|4275.91|4275.31|4275.91|4275.31|4275.91|4275.31|4275.91|4275.31|10
1646885350000|2022-03-10 04:09:10|4276.16|4275.56|4276.16|4275.56|4276.28|4275.68|4276.16|4275.56|16
1646885370000|2022-03-10 04:09:30|4275.91|4275.31|4275.91|4275.31|4275.91|4275.31|4275.91|4275.31|4
1646885380000|2022-03-10 04:09:40|||||||||10
1646885400000|2022-03-10 04:10:00|4274.28|4273.68|4274.16|4273.56|4274.41|4273.81|4274.16|4273.56|154
1646885410000|2022-03-10 04:10:10|4274.03|4273.43|4273.91|4273.31|4274.41|4273.81|4273.91|4273.31|67
1646885420000|2022-03-10 04:10:20|4274.03|4273.43|4275.66|4275.06|4275.66|4275.06|4274.03|4273.43|83
1646885430000|2022-03-10 04:10:30|4275.41|4274.81|4275.16|4274.56|4275.91|4275.31|4275.16|4274.56|96
1646885440000|2022-03-10 04:10:40|4274.91|4274.31|4275.41|4274.81|4275.66|4275.06|4274.91|4274.31|48
1646885450000|2022-03-10 04:10:50|4275.53|4274.93|4274.16|4273.56|4275.53|4274.93|4274.16|4273.56|40
1646885460000|2022-03-10 04:11:00|4274.03|4273.43|4273.28|4272.68|4274.16|4273.56|4273.28|4272.68|136
1646885470000|2022-03-10 04:11:10|4273.16|4272.56|4272.66|4272.06|4273.16|4272.56|4272.53|4271.93|44
1646885480000|2022-03-10 04:11:20|4272.78|4272.18|4272.41|4271.81|4272.78|4272.18|4272.41|4271.81|50
1646885490000|2022-03-10 04:11:30|4272.53|4271.93|4272.66|4272.06|4272.78|4272.18|4272.53|4271.93|57
1646885500000|2022-03-10 04:11:40|4272.78|4272.18|4272.91|4272.31|4272.91|4272.31|4272.78|4272.18|6
1646885510000|2022-03-10 04:11:50|4273.03|4272.43|4273.03|4272.43|4273.16|4272.56|4272.91|4272.31|15
1646885520000|2022-03-10 04:12:00|4273.41|4272.81|4273.41|4272.81|4274.16|4273.56|4273.16|4272.56|134
1646885530000|2022-03-10 04:12:10|4273.28|4272.68|4272.91|4272.31|4273.41|4272.81|4272.91|4272.31|36
1646885540000|2022-03-10 04:12:20|4272.66|4272.06|4273.03|4272.43|4273.16|4272.56|4272.66|4272.06|30
1646885550000|2022-03-10 04:12:30|4273.16|4272.56|4273.16|4272.56|4273.28|4272.68|4273.16|4272.56|24
1646885560000|2022-03-10 04:12:40|4273.28|4272.68|4273.28|4272.68|4273.28|4272.68|4273.16|4272.56|4
1646885570000|2022-03-10 04:12:50|4273.16|4272.56|4272.66|4272.06|4273.16|4272.56|4272.66|4272.06|13
1646885580000|2022-03-10 04:13:00|4272.78|4272.18|4271.91|4271.31|4272.78|4272.18|4271.66|4271.06|110
1646885590000|2022-03-10 04:13:10|4272.03|4271.43|4271.66|4271.06|4272.03|4271.43|4271.66|4271.06|42
1646885600000|2022-03-10 04:13:20|4271.28|4270.68|4271.03|4270.43|4271.41|4270.81|4270.91|4270.31|118
1646885610000|2022-03-10 04:13:30|4271.41|4270.81|4271.66|4271.06|4271.66|4271.06|4271.41|4270.81|23
1646885620000|2022-03-10 04:13:40|4271.91|4271.31|4271.41|4270.81|4271.91|4271.31|4271.41|4270.81|61
1646885630000|2022-03-10 04:13:50|4271.53|4270.93|4271.41|4270.81|4271.66|4271.06|4271.41|4270.81|7
1646885640000|2022-03-10 04:14:00|4271.53|4270.93|4270.91|4270.31|4271.53|4270.93|4270.53|4269.93|44
1646885650000|2022-03-10 04:14:10|4271.03|4270.43|4271.41|4270.81|4271.41|4270.81|4271.03|4270.43|14
1646885660000|2022-03-10 04:14:20|4271.53|4270.93|4271.78|4271.18|4271.78|4271.18|4271.53|4270.93|27
1646885670000|2022-03-10 04:14:30|4271.66|4271.06|4271.91|4271.31|4271.91|4271.31|4271.66|4271.06|11
1646885680000|2022-03-10 04:14:40|4271.78|4271.18|4272.03|4271.43|4272.03|4271.43|4271.66|4271.06|27
1646885690000|2022-03-10 04:14:50|4272.16|4271.56|4272.16|4271.56|4272.16|4271.56|4272.03|4271.43|15
1646885700000|2022-03-10 04:15:00|||||||||17
1646885710000|2022-03-10 04:15:10|4271.91|4271.31|4271.53|4270.93|4271.91|4271.31|4271.53|4270.93|52
1646885720000|2022-03-10 04:15:20|4271.41|4270.81|4271.66|4271.06|4271.66|4271.06|4271.03|4270.43|43
1646885730000|2022-03-10 04:15:30|||||||||13
1646885740000|2022-03-10 04:15:40|||||||||3
1646885750000|2022-03-10 04:15:50|4271.91|4271.31|4271.78|4271.18|4271.91|4271.31|4271.78|4271.18|60
1646885760000|2022-03-10 04:16:00|4271.91|4271.31|4271.66|4271.06|4271.91|4271.31|4271.41|4270.81|30
1646885770000|2022-03-10 04:16:10|4271.91|4271.31|4271.91|4271.31|4271.91|4271.31|4271.91|4271.31|49
1646885780000|2022-03-10 04:16:20|4272.03|4271.43|4271.66|4271.06|4272.16|4271.56|4271.53|4270.93|20
1646885790000|2022-03-10 04:16:30|4271.91|4271.31|4271.91|4271.31|4271.91|4271.31|4271.66|4271.06|68
1646885810000|2022-03-10 04:16:50|4272.16|4271.56|4272.03|4271.43|4272.16|4271.56|4272.03|4271.43|16
1646885820000|2022-03-10 04:17:00|4272.16|4271.56|4272.28|4271.68|4272.41|4271.81|4272.16|4271.56|36
1646885830000|2022-03-10 04:17:10|4272.41|4271.81|4272.41|4271.81|4272.41|4271.81|4272.28|4271.68|15
1646885840000|2022-03-10 04:17:20|4272.28|4271.68|4272.91|4272.31|4273.16|4272.56|4272.28|4271.68|122
1646885850000|2022-03-10 04:17:30|4273.16|4272.56|4273.41|4272.81|4273.66|4273.06|4273.16|4272.56|83
1646885860000|2022-03-10 04:17:40|4273.16|4272.56|4272.91|4272.31|4273.41|4272.81|4272.91|4272.31|27
1646885870000|2022-03-10 04:17:50|4273.03|4272.43|4273.16|4272.56|4273.16|4272.56|4273.03|4272.43|10
1646885880000|2022-03-10 04:18:00|||||||||12
1646885890000|2022-03-10 04:18:10|4272.91|4272.31|4272.91|4272.31|4272.91|4272.31|4272.91|4272.31|20
1646885900000|2022-03-10 04:18:20|4272.41|4271.81|4272.41|4271.81|4272.66|4272.06|4272.28|4271.68|38
1646885910000|2022-03-10 04:18:30|4272.53|4271.93|4272.41|4271.81|4272.53|4271.93|4272.41|4271.81|11
1646885920000|2022-03-10 04:18:40|4272.53|4271.93|4272.66|4272.06|4272.66|4272.06|4272.53|4271.93|4
1646885930000|2022-03-10 04:18:50|4272.53|4271.93|4272.28|4271.68|4272.53|4271.93|4272.16|4271.56|14
1646885940000|2022-03-10 04:19:00|4272.16|4271.56|4272.28|4271.68|4272.28|4271.68|4272.16|4271.56|6
1646885950000|2022-03-10 04:19:10|4272.41|4271.81|4271.78|4271.18|4272.41|4271.81|4271.66|4271.06|26
1646885960000|2022-03-10 04:19:20|4271.66|4271.06|4271.66|4271.06|4271.66|4271.06|4271.66|4271.06|46
1646885970000|2022-03-10 04:19:30|4271.53|4270.93|4271.66|4271.06|4271.66|4271.06|4271.41|4270.81|8
1646885980000|2022-03-10 04:19:40|4271.53|4270.93|4271.66|4271.06|4271.66|4271.06|4271.16|4270.56|20
1646885990000|2022-03-10 04:19:50|4271.41|4270.81|4271.41|4270.81|4271.53|4270.93|4271.28|4270.68|12
1646886000000|2022-03-10 04:20:00|4271.53|4270.93|4272.28|4271.68|4272.41|4271.81|4271.41|4270.81|57
1646886010000|2022-03-10 04:20:10|4272.16|4271.56|4271.66|4271.06|4272.28|4271.68|4271.66|4271.06|7
1646886020000|2022-03-10 04:20:20|4271.53|4270.93|4271.78|4271.18|4271.91|4271.31|4271.53|4270.93|6
1646886030000|2022-03-10 04:20:30|4271.66|4271.06|4271.53|4270.93|4271.66|4271.06|4271.41|4270.81|12
1646886040000|2022-03-10 04:20:40|4271.41|4270.81|4271.66|4271.06|4271.66|4271.06|4271.41|4270.81|7
1646886050000|2022-03-10 04:20:50|4271.53|4270.93|4271.91|4271.31|4271.91|4271.31|4271.53|4270.93|11
1646886060000|2022-03-10 04:21:00|4271.78|4271.18|4271.91|4271.31|4271.91|4271.31|4271.66|4271.06|8
1646886070000|2022-03-10 04:21:10|4271.66|4271.06|4271.66|4271.06|4271.66|4271.06|4271.66|4271.06|1
1646886080000|2022-03-10 04:21:20|4271.78|4271.18|4271.91|4271.31|4271.91|4271.31|4271.78|4271.18|5
1646886090000|2022-03-10 04:21:30|4272.41|4271.81|4272.41|4271.81|4272.41|4271.81|4272.41|4271.81|21
1646886100000|2022-03-10 04:21:40|4272.53|4271.93|4272.41|4271.81|4272.53|4271.93|4272.41|4271.81|8
1646886110000|2022-03-10 04:21:50|||||||||9
1646886120000|2022-03-10 04:22:00|4272.28|4271.68|4272.41|4271.81|4272.41|4271.81|4271.91|4271.31|20
1646886140000|2022-03-10 04:22:20|||||||||1
1646886150000|2022-03-10 04:22:30|4272.28|4271.68|4272.53|4271.93|4272.66|4272.06|4272.28|4271.68|16
1646886160000|2022-03-10 04:22:40|4272.66|4272.06|4272.41|4271.81|4272.66|4272.06|4272.41|4271.81|4
1646886170000|2022-03-10 04:22:50|4272.66|4272.06|4272.66|4272.06|4272.66|4272.06|4272.66|4272.06|14
1646886180000|2022-03-10 04:23:00|4272.41|4271.81|4272.41|4271.81|4272.41|4271.81|4272.41|4271.81|3
1646886190000|2022-03-10 04:23:10|||||||||1
1646886210000|2022-03-10 04:23:30|||||||||6
1646886220000|2022-03-10 04:23:40|||||||||1
1646886240000|2022-03-10 04:24:00|4272.16|4271.56|4271.91|4271.31|4272.16|4271.56|4271.91|4271.31|25
1646886260000|2022-03-10 04:24:20|4272.16|4271.56|4272.41|4271.81|4272.41|4271.81|4272.16|4271.56|38
1646886270000|2022-03-10 04:24:30|4272.16|4271.56|4272.28|4271.68|4272.28|4271.68|4272.16|4271.56|6
1646886280000|2022-03-10 04:24:40|4272.16|4271.56|4271.53|4270.93|4272.16|4271.56|4271.41|4270.81|70
1646886290000|2022-03-10 04:24:50|4271.66|4271.06|4271.41|4270.81|4271.66|4271.06|4271.41|4270.81|8
1646886300000|2022-03-10 04:25:00|4271.53|4270.93|4271.41|4270.81|4271.66|4271.06|4271.41|4270.81|6
1646886310000|2022-03-10 04:25:10|4271.16|4270.56|4271.28|4270.68|4271.41|4270.81|4271.16|4270.56|20
1646886320000|2022-03-10 04:25:20|4271.16|4270.56|4271.16|4270.56|4271.16|4270.56|4271.16|4270.56|12
1646886330000|2022-03-10 04:25:30|4271.03|4270.43|4270.91|4270.31|4271.03|4270.43|4270.91|4270.31|7
1646886340000|2022-03-10 04:25:40|4271.16|4270.56|4270.91|4270.31|4271.16|4270.56|4270.66|4270.06|66
1646886350000|2022-03-10 04:25:50|4271.16|4270.56|4271.16|4270.56|4271.41|4270.81|4271.16|4270.56|13
1646886360000|2022-03-10 04:26:00|4271.03|4270.43|4270.66|4270.06|4271.03|4270.43|4270.53|4269.93|48
1646886370000|2022-03-10 04:26:10|4270.53|4269.93|4270.66|4270.06|4270.66|4270.06|4270.41|4269.81|5
1646886380000|2022-03-10 04:26:20|4270.53|4269.93|4270.66|4270.06|4270.91|4270.31|4270.53|4269.93|24
1646886390000|2022-03-10 04:26:30|4270.78|4270.18|4270.78|4270.18|4270.78|4270.18|4270.66|4270.06|6
1646886400000|2022-03-10 04:26:40|4270.66|4270.06|4270.66|4270.06|4270.66|4270.06|4270.66|4270.06|0
1646886420000|2022-03-10 04:27:00|4272.16|4271.56|4271.66|4271.06|4272.16|4271.56|4271.66|4271.06|394
1646886430000|2022-03-10 04:27:10|4271.41|4270.81|4271.66|4271.06|4271.66|4271.06|4271.41|4270.81|15
1646886440000|2022-03-10 04:27:20|4271.41|4270.81|4271.66|4271.06|4271.66|4271.06|4271.41|4270.81|33
1646886450000|2022-03-10 04:27:30|||||||||12
1646886460000|2022-03-10 04:27:40|4271.41|4270.81|4271.41|4270.81|4271.41|4270.81|4271.41|4270.81|9
1646886470000|2022-03-10 04:27:50|4271.28|4270.68|4271.16|4270.56|4271.28|4270.68|4271.16|4270.56|4
1646886480000|2022-03-10 04:28:00|4271.41|4270.81|4270.91|4270.31|4271.41|4270.81|4270.66|4270.06|71
1646886490000|2022-03-10 04:28:10|4270.66|4270.06|4270.91|4270.31|4270.91|4270.31|4270.66|4270.06|34
1646886500000|2022-03-10 04:28:20|4270.66|4270.06|4270.66|4270.06|4270.91|4270.31|4270.66|4270.06|129
1646886530000|2022-03-10 04:28:50|4270.91|4270.31|4270.91|4270.31|4270.91|4270.31|4270.78|4270.18|13
1646886540000|2022-03-10 04:29:00|4271.16|4270.56|4270.91|4270.31|4271.16|4270.56|4270.91|4270.31|10
1646886550000|2022-03-10 04:29:10|4270.78|4270.18|4270.53|4269.93|4270.78|4270.18|4270.53|4269.93|8
1646886560000|2022-03-10 04:29:20|4270.41|4269.81|4269.41|4268.81|4270.41|4269.81|4269.41|4268.81|124
1646886570000|2022-03-10 04:29:30|4269.66|4269.06|4269.41|4268.81|4269.91|4269.31|4269.28|4268.68|71
1646886580000|2022-03-10 04:29:40|4269.66|4269.06|4269.66|4269.06|4269.66|4269.06|4269.41|4268.81|22
1646886590000|2022-03-10 04:29:50|4269.91|4269.31|4269.91|4269.31|4270.03|4269.43|4269.91|4269.31|39
1646886600000|2022-03-10 04:30:00|4269.78|4269.18|4268.91|4268.31|4269.78|4269.18|4268.66|4268.06|145
1646886610000|2022-03-10 04:30:10|4269.03|4268.43|4269.16|4268.56|4269.16|4268.56|4268.91|4268.31|39
1646886620000|2022-03-10 04:30:20|4269.28|4268.68|4269.91|4269.31|4270.03|4269.43|4269.28|4268.68|39
1646886630000|2022-03-10 04:30:30|4270.03|4269.43|4269.91|4269.31|4270.16|4269.56|4269.91|4269.31|21
1646886640000|2022-03-10 04:30:40|4269.78|4269.18|4270.03|4269.43|4270.16|4269.56|4269.78|4269.18|44
1646886650000|2022-03-10 04:30:50|4270.16|4269.56|4270.28|4269.68|4270.41|4269.81|4270.16|4269.56|23
1646886660000|2022-03-10 04:31:00|4270.41|4269.81|4270.41|4269.81|4270.53|4269.93|4270.41|4269.81|5
1646886670000|2022-03-10 04:31:10|4270.16|4269.56|4270.16|4269.56|4270.16|4269.56|4269.91|4269.31|27
1646886680000|2022-03-10 04:31:20|4270.28|4269.68|4270.66|4270.06|4270.66|4270.06|4270.28|4269.68|9
1646886690000|2022-03-10 04:31:30|4270.91|4270.31|4271.16|4270.56|4271.16|4270.56|4270.78|4270.18|32
1646886700000|2022-03-10 04:31:40|4271.28|4270.68|4271.41|4270.81|4271.41|4270.81|4271.16|4270.56|22
1646886710000|2022-03-10 04:31:50|4271.28|4270.68|4271.41|4270.81|4271.53|4270.93|4271.28|4270.68|17
1646886720000|2022-03-10 04:32:00|4271.28|4270.68|4271.16|4270.56|4271.41|4270.81|4271.03|4270.43|11
1646886730000|2022-03-10 04:32:10|4271.28|4270.68|4271.16|4270.56|4271.28|4270.68|4271.16|4270.56|9
1646886740000|2022-03-10 04:32:20|4271.41|4270.81|4271.16|4270.56|4271.41|4270.81|4271.16|4270.56|15
1646886750000|2022-03-10 04:32:30|4271.28|4270.68|4271.41|4270.81|4271.66|4271.06|4271.28|4270.68|20
1646886760000|2022-03-10 04:32:40|4271.28|4270.68|4271.28|4270.68|4271.28|4270.68|4271.28|4270.68|7
1646886770000|2022-03-10 04:32:50|4271.16|4270.56|4271.16|4270.56|4271.16|4270.56|4270.78|4270.18|33
1646886780000|2022-03-10 04:33:00|4271.03|4270.43|4271.41|4270.81|4271.53|4270.93|4271.03|4270.43|27
1646886790000|2022-03-10 04:33:10|4271.16|4270.56|4270.41|4269.81|4271.28|4270.68|4270.41|4269.81|66
1646886800000|2022-03-10 04:33:20|4270.66|4270.06|4271.03|4270.43|4271.16|4270.56|4270.66|4270.06|24
1646886810000|2022-03-10 04:33:30|4270.91|4270.31|4271.03|4270.43|4271.03|4270.43|4270.91|4270.31|12
1646886820000|2022-03-10 04:33:40|4270.91|4270.31|4270.91|4270.31|4270.91|4270.31|4270.91|4270.31|15
1646886830000|2022-03-10 04:33:50|4270.66|4270.06|4270.66|4270.06|4270.66|4270.06|4270.66|4270.06|14
1646886840000|2022-03-10 04:34:00|4270.53|4269.93|4270.16|4269.56|4270.53|4269.93|4270.03|4269.43|23
1646886850000|2022-03-10 04:34:10|4270.03|4269.43|4270.16|4269.56|4270.16|4269.56|4270.03|4269.43|28
1646886860000|2022-03-10 04:34:20|4269.91|4269.31|4270.16|4269.56|4270.16|4269.56|4269.91|4269.31|18
1646886870000|2022-03-10 04:34:30|||||||||35
1646886880000|2022-03-10 04:34:40|4270.03|4269.43|4270.16|4269.56|4270.16|4269.56|4269.91|4269.31|59
1646886890000|2022-03-10 04:34:50|4268.78|4268.18|4269.41|4268.81|4269.41|4268.81|4268.66|4268.06|218
1646886900000|2022-03-10 04:35:00|4269.28|4268.68|4268.16|4267.56|4269.28|4268.68|4268.03|4267.43|221
1646886910000|2022-03-10 04:35:10|4268.28|4267.68|4268.16|4267.56|4268.66|4268.06|4267.91|4267.31|94
1646886920000|2022-03-10 04:35:20|4268.41|4267.81|4268.78|4268.18|4268.91|4268.31|4268.16|4267.56|153
1646886930000|2022-03-10 04:35:30|4268.91|4268.31|4268.91|4268.31|4269.41|4268.81|4268.91|4268.31|26
1646886940000|2022-03-10 04:35:40|4268.66|4268.06|4268.66|4268.06|4268.91|4268.31|4268.41|4267.81|32
1646886950000|2022-03-10 04:35:50|4268.53|4267.93|4268.41|4267.81|4268.53|4267.93|4268.41|4267.81|14
1646886960000|2022-03-10 04:36:00|4268.28|4267.68|4267.41|4266.81|4268.28|4267.68|4267.03|4266.43|322
1646886970000|2022-03-10 04:36:10|4267.53|4266.93|4268.16|4267.56|4268.16|4267.56|4267.53|4266.93|44
1646886980000|2022-03-10 04:36:20|4268.28|4267.68|4268.28|4267.68|4268.66|4268.06|4268.28|4267.68|46
1646886990000|2022-03-10 04:36:30|4268.41|4267.81|4268.78|4268.18|4268.91|4268.31|4268.41|4267.81|36
1646887000000|2022-03-10 04:36:40|4268.91|4268.31|4268.66|4268.06|4269.16|4268.56|4268.66|4268.06|53
1646887010000|2022-03-10 04:36:50|4268.41|4267.81|4269.03|4268.43|4269.03|4268.43|4268.41|4267.81|99
1646887020000|2022-03-10 04:37:00|4269.16|4268.56|4269.41|4268.81|4269.66|4269.06|4269.16|4268.56|50
1646887030000|2022-03-10 04:37:10|4269.16|4268.56|4269.53|4268.93|4269.53|4268.93|4269.16|4268.56|51
1646887040000|2022-03-10 04:37:20|4269.41|4268.81|4269.91|4269.31|4269.91|4269.31|4269.41|4268.81|38
1646887050000|2022-03-10 04:37:30|4269.78|4269.18|4269.41|4268.81|4269.91|4269.31|4269.41|4268.81|42
1646887060000|2022-03-10 04:37:40|4269.28|4268.68|4269.53|4268.93|4269.66|4269.06|4269.28|4268.68|40
1646887070000|2022-03-10 04:37:50|4269.41|4268.81|4269.53|4268.93|4269.66|4269.06|4269.41|4268.81|2
1646887080000|2022-03-10 04:38:00|4269.66|4269.06|4268.91|4268.31|4269.66|4269.06|4268.91|4268.31|32
1646887090000|2022-03-10 04:38:10|4268.78|4268.18|4269.03|4268.43|4269.03|4268.43|4268.66|4268.06|27
1646887100000|2022-03-10 04:38:20|4269.16|4268.56|4269.16|4268.56|4269.16|4268.56|4268.78|4268.18|29
1646887110000|2022-03-10 04:38:30|4269.28|4268.68|4269.16|4268.56|4269.28|4268.68|4269.03|4268.43|22
1646887120000|2022-03-10 04:38:40|4269.03|4268.43|4268.78|4268.18|4269.03|4268.43|4268.78|4268.18|17
1646887130000|2022-03-10 04:38:50|4268.91|4268.31|4268.66|4268.06|4268.91|4268.31|4268.66|4268.06|10
1646887140000|2022-03-10 04:39:00|4268.78|4268.18|4268.91|4268.31|4268.91|4268.31|4268.66|4268.06|13
1646887150000|2022-03-10 04:39:10|4268.78|4268.18|4268.41|4267.81|4268.78|4268.18|4268.41|4267.81|116
1646887160000|2022-03-10 04:39:20|4267.41|4266.81|4267.41|4266.81|4267.91|4267.31|4267.41|4266.81|69
1646887170000|2022-03-10 04:39:30|4267.66|4267.06|4267.91|4267.31|4268.03|4267.43|4267.41|4266.81|50
1646887180000|2022-03-10 04:39:40|4267.78|4267.18|4268.03|4267.43|4268.03|4267.43|4267.78|4267.18|8
1646887190000|2022-03-10 04:39:50|4268.16|4267.56|4267.41|4266.81|4268.16|4267.56|4266.91|4266.31|198
1646887200000|2022-03-10 04:40:00|4267.28|4266.68|4267.66|4267.06|4267.66|4267.06|4267.28|4266.68|40
1646887210000|2022-03-10 04:40:10|4267.16|4266.56|4267.41|4266.81|4267.53|4266.93|4267.16|4266.56|42
1646887220000|2022-03-10 04:40:20|4267.53|4266.93|4268.16|4267.56|4268.28|4267.68|4267.41|4266.81|43
1646887230000|2022-03-10 04:40:30|4268.28|4267.68|4268.16|4267.56|4268.28|4267.68|4268.16|4267.56|10
1646887240000|2022-03-10 04:40:40|4268.03|4267.43|4267.41|4266.81|4268.03|4267.43|4267.41|4266.81|29
1646887250000|2022-03-10 04:40:50|4267.53|4266.93|4267.91|4267.31|4267.91|4267.31|4267.53|4266.93|14
1646887260000|2022-03-10 04:41:00|4267.78|4267.18|4267.78|4267.18|4267.91|4267.31|4267.78|4267.18|34
1646887270000|2022-03-10 04:41:10|4267.66|4267.06|4267.91|4267.31|4268.03|4267.43|4267.66|4267.06|21
1646887280000|2022-03-10 04:41:20|4268.03|4267.43|4268.28|4267.68|4268.28|4267.68|4267.91|4267.31|10
1646887290000|2022-03-10 04:41:30|4268.16|4267.56|4268.16|4267.56|4268.28|4267.68|4267.91|4267.31|13
1646887300000|2022-03-10 04:41:40|4268.03|4267.43|4268.03|4267.43|4268.03|4267.43|4267.91|4267.31|10
1646887310000|2022-03-10 04:41:50|4267.91|4267.31|4267.41|4266.81|4268.03|4267.43|4267.41|4266.81|15
1646887320000|2022-03-10 04:42:00|4267.53|4266.93|4267.16|4266.56|4267.53|4266.93|4267.16|4266.56|54
1646887330000|2022-03-10 04:42:10|4266.91|4266.31|4267.03|4266.43|4267.16|4266.56|4266.91|4266.31|115
1646887340000|2022-03-10 04:42:20|4267.16|4266.56|4267.16|4266.56|4267.16|4266.56|4267.03|4266.43|19
1646887350000|2022-03-10 04:42:30|4266.91|4266.31|4266.91|4266.31|4267.03|4266.43|4266.91|4266.31|162
1646887360000|2022-03-10 04:42:40|4267.03|4266.43|4266.91|4266.31|4267.03|4266.43|4266.91|4266.31|106
1646887370000|2022-03-10 04:42:50|4267.03|4266.43|4267.16|4266.56|4267.16|4266.56|4266.91|4266.31|16
1646887380000|2022-03-10 04:43:00|4266.91|4266.31|4266.91|4266.31|4267.03|4266.43|4266.91|4266.31|27
1646887390000|2022-03-10 04:43:10|4267.03|4266.43|4267.16|4266.56|4267.16|4266.56|4267.03|4266.43|3
1646887400000|2022-03-10 04:43:20|4267.28|4266.68|4267.41|4266.81|4267.41|4266.81|4267.28|4266.68|10
1646887420000|2022-03-10 04:43:40|4267.53|4266.93|4267.91|4267.31|4267.91|4267.31|4267.41|4266.81|35
1646887430000|2022-03-10 04:43:50|4267.66|4267.06|4267.66|4267.06|4267.66|4267.06|4267.66|4267.06|5
1646887440000|2022-03-10 04:44:00|4266.91|4266.31|4266.91|4266.31|4267.16|4266.56|4266.91|4266.31|145
1646887450000|2022-03-10 04:44:10|||||||||30
1646887470000|2022-03-10 04:44:30|||||||||93
1646887480000|2022-03-10 04:44:40|4267.16|4266.56|4267.16|4266.56|4267.16|4266.56|4267.03|4266.43|18
1646887490000|2022-03-10 04:44:50|4267.41|4266.81|4267.28|4266.68|4267.41|4266.81|4267.28|4266.68|10
1646887500000|2022-03-10 04:45:00|4267.41|4266.81|4268.16|4267.56|4268.16|4267.56|4267.41|4266.81|59
1646887510000|2022-03-10 04:45:10|||||||||9
1646887520000|2022-03-10 04:45:20|4268.28|4267.68|4268.41|4267.81|4268.41|4267.81|4268.16|4267.56|28
1646887530000|2022-03-10 04:45:30|4268.66|4268.06|4268.41|4267.81|4268.66|4268.06|4268.41|4267.81|18
1646887540000|2022-03-10 04:45:40|||||||||2
1646887550000|2022-03-10 04:45:50|4268.53|4267.93|4268.66|4268.06|4268.66|4268.06|4268.53|4267.93|25
1646887560000|2022-03-10 04:46:00|||||||||20
1646887570000|2022-03-10 04:46:10|||||||||5
1646887580000|2022-03-10 04:46:20|4268.53|4267.93|4268.16|4267.56|4268.53|4267.93|4267.91|4267.31|45
1646887600000|2022-03-10 04:46:40|4267.91|4267.31|4267.91|4267.31|4267.91|4267.31|4267.91|4267.31|15
1646887610000|2022-03-10 04:46:50|||||||||13
1646887620000|2022-03-10 04:47:00|4268.16|4267.56|4268.16|4267.56|4268.16|4267.56|4268.16|4267.56|22
1646887640000|2022-03-10 04:47:20|4268.28|4267.68|4268.28|4267.68|4268.28|4267.68|4268.28|4267.68|4
1646887650000|2022-03-10 04:47:30|4268.16|4267.56|4268.41|4267.81|4268.41|4267.81|4268.16|4267.56|2
1646887660000|2022-03-10 04:47:40|4268.53|4267.93|4268.66|4268.06|4268.66|4268.06|4268.41|4267.81|5
1646887670000|2022-03-10 04:47:50|4268.78|4268.18|4268.78|4268.18|4268.78|4268.18|4268.66|4268.06|29
1646887680000|2022-03-10 04:48:00|4268.91|4268.31|4268.91|4268.31|4268.91|4268.31|4268.78|4268.18|9
1646887690000|2022-03-10 04:48:10|4268.41|4267.81|4268.41|4267.81|4268.66|4268.06|4268.41|4267.81|27
1646887700000|2022-03-10 04:48:20|4268.53|4267.93|4268.66|4268.06|4268.66|4268.06|4268.41|4267.81|13
1646887710000|2022-03-10 04:48:30|4268.53|4267.93|4268.41|4267.81|4268.53|4267.93|4268.41|4267.81|6
1646887720000|2022-03-10 04:48:40|||||||||1
1646887730000|2022-03-10 04:48:50|4268.66|4268.06|4268.66|4268.06|4268.66|4268.06|4268.53|4267.93|6
1646887740000|2022-03-10 04:49:00|4268.53|4267.93|4268.66|4268.06|4268.66|4268.06|4268.53|4267.93|8
1646887750000|2022-03-10 04:49:10|||||||||4
1646887770000|2022-03-10 04:49:30|4268.41|4267.81|4268.41|4267.81|4268.41|4267.81|4268.41|4267.81|22
1646887780000|2022-03-10 04:49:40|4268.16|4267.56|4268.16|4267.56|4268.16|4267.56|4268.16|4267.56|12
1646887790000|2022-03-10 04:49:50|4268.28|4267.68|4267.78|4267.18|4268.28|4267.68|4267.66|4267.06|66
1646887800000|2022-03-10 04:50:00|4267.66|4267.06|4267.66|4267.06|4267.91|4267.31|4267.53|4266.93|23
1646887810000|2022-03-10 04:50:10|||||||||22
1646887820000|2022-03-10 04:50:20|4267.53|4266.93|4267.91|4267.31|4267.91|4267.31|4267.41|4266.81|28
1646887830000|2022-03-10 04:50:30|||||||||7
1646887840000|2022-03-10 04:50:40|4267.66|4267.06|4267.66|4267.06|4267.78|4267.18|4267.66|4267.06|7
1646887850000|2022-03-10 04:50:50|4267.78|4267.18|4267.66|4267.06|4267.78|4267.18|4267.66|4267.06|4
1646887860000|2022-03-10 04:51:00|4267.41|4266.81|4267.66|4267.06|4267.66|4267.06|4267.41|4266.81|16
1646887890000|2022-03-10 04:51:30|4267.91|4267.31|4267.91|4267.31|4267.91|4267.31|4267.91|4267.31|6
1646887900000|2022-03-10 04:51:40|4268.03|4267.43|4268.03|4267.43|4268.03|4267.43|4267.91|4267.31|18
1646887910000|2022-03-10 04:51:50|4267.91|4267.31|4267.91|4267.31|4267.91|4267.31|4267.91|4267.31|13
1646887920000|2022-03-10 04:52:00|4268.03|4267.43|4268.03|4267.43|4268.03|4267.43|4268.03|4267.43|1
1646887930000|2022-03-10 04:52:10|4268.16|4267.56|4267.91|4267.31|4268.16|4267.56|4267.91|4267.31|4
1646887940000|2022-03-10 04:52:20|4268.03|4267.43|4268.03|4267.43|4268.03|4267.43|4267.91|4267.31|3
1646887950000|2022-03-10 04:52:30|4268.41|4267.81|4268.66|4268.06|4268.78|4268.18|4268.41|4267.81|77
1646887960000|2022-03-10 04:52:40|4268.91|4268.31|4268.91|4268.31|4268.91|4268.31|4268.91|4268.31|8
1646887970000|2022-03-10 04:52:50|4268.66|4268.06|4268.78|4268.18|4268.78|4268.18|4268.66|4268.06|25
1646887980000|2022-03-10 04:53:00|4268.66|4268.06|4268.66|4268.06|4268.91|4268.31|4268.66|4268.06|16
1646887990000|2022-03-10 04:53:10|4269.16|4268.56|4268.91|4268.31|4269.16|4268.56|4268.91|4268.31|38
1646888000000|2022-03-10 04:53:20|4268.78|4268.18|4268.91|4268.31|4268.91|4268.31|4268.66|4268.06|31
1646888010000|2022-03-10 04:53:30|||||||||8
1646888020000|2022-03-10 04:53:40|||||||||4
1646888030000|2022-03-10 04:53:50|4268.66|4268.06|4268.66|4268.06|4268.66|4268.06|4268.66|4268.06|21
1646888040000|2022-03-10 04:54:00|4268.78|4268.18|4268.53|4267.93|4268.78|4268.18|4268.41|4267.81|29
1646888050000|2022-03-10 04:54:10|4268.41|4267.81|4268.41|4267.81|4268.41|4267.81|4268.28|4267.68|11
1646888060000|2022-03-10 04:54:20|4268.53|4267.93|4268.53|4267.93|4268.53|4267.93|4268.53|4267.93|24
1646888070000|2022-03-10 04:54:30|4268.66|4268.06|4268.66|4268.06|4268.91|4268.31|4268.66|4268.06|12
1646888080000|2022-03-10 04:54:40|4268.91|4268.31|4268.66|4268.06|4268.91|4268.31|4268.66|4268.06|20
1646888110000|2022-03-10 04:55:10|4268.78|4268.18|4269.28|4268.68|4269.28|4268.68|4268.78|4268.18|49
1646888120000|2022-03-10 04:55:20|4269.16|4268.56|4269.16|4268.56|4269.41|4268.81|4269.16|4268.56|3
1646888130000|2022-03-10 04:55:30|4269.41|4268.81|4269.28|4268.68|4269.41|4268.81|4269.16|4268.56|19
1646888140000|2022-03-10 04:55:40|4269.41|4268.81|4268.66|4268.06|4269.41|4268.81|4268.66|4268.06|44
1646888150000|2022-03-10 04:55:50|||||||||7
1646888160000|2022-03-10 04:56:00|4268.53|4267.93|4268.28|4267.68|4268.53|4267.93|4268.28|4267.68|54
1646888170000|2022-03-10 04:56:10|4268.41|4267.81|4268.41|4267.81|4268.53|4267.93|4268.41|4267.81|2
1646888180000|2022-03-10 04:56:20|||||||||1
1646888190000|2022-03-10 04:56:30|4268.53|4267.93|4268.66|4268.06|4268.66|4268.06|4268.41|4267.81|32
1646888200000|2022-03-10 04:56:40|||||||||5
1646888210000|2022-03-10 04:56:50|||||||||8
1646888230000|2022-03-10 04:57:10|4268.91|4268.31|4268.91|4268.31|4268.91|4268.31|4268.91|4268.31|22
1646888240000|2022-03-10 04:57:20|4269.03|4268.43|4268.91|4268.31|4269.03|4268.43|4268.91|4268.31|8
1646888250000|2022-03-10 04:57:30|4269.03|4268.43|4269.16|4268.56|4269.16|4268.56|4268.91|4268.31|13
1646888260000|2022-03-10 04:57:40|4269.28|4268.68|4269.16|4268.56|4269.28|4268.68|4269.16|4268.56|12
1646888270000|2022-03-10 04:57:50|4268.91|4268.31|4268.91|4268.31|4268.91|4268.31|4268.66|4268.06|49
1646888280000|2022-03-10 04:58:00|4269.03|4268.43|4268.66|4268.06|4269.03|4268.43|4268.66|4268.06|14
1646888290000|2022-03-10 04:58:10|4268.91|4268.31|4269.28|4268.68|4269.28|4268.68|4268.91|4268.31|12
1646888300000|2022-03-10 04:58:20|4269.16|4268.56|4269.41|4268.81|4269.41|4268.81|4269.16|4268.56|17
1646888310000|2022-03-10 04:58:30|4269.16|4268.56|4269.41|4268.81|4269.41|4268.81|4269.16|4268.56|15
1646888320000|2022-03-10 04:58:40|4269.28|4268.68|4269.28|4268.68|4269.41|4268.81|4269.28|4268.68|5
1646888330000|2022-03-10 04:58:50|4269.41|4268.81|4269.41|4268.81|4269.53|4268.93|4269.41|4268.81|12
1646888340000|2022-03-10 04:59:00|4269.53|4268.93|4269.66|4269.06|4269.66|4269.06|4269.53|4268.93|4
1646888350000|2022-03-10 04:59:10|4269.53|4268.93|4269.53|4268.93|4269.66|4269.06|4269.41|4268.81|18
1646888360000|2022-03-10 04:59:20|4269.41|4268.81|4269.41|4268.81|4269.41|4268.81|4269.41|4268.81|0
1646888370000|2022-03-10 04:59:30|4269.53|4268.93|4269.41|4268.81|4269.66|4269.06|4269.41|4268.81|13
1646888380000|2022-03-10 04:59:40|4269.53|4268.93|4269.91|4269.31|4269.91|4269.31|4269.53|4268.93|16
1646888390000|2022-03-10 04:59:50|||||||||15
1646888400000|2022-03-10 05:00:00|4270.16|4269.56|4270.16|4269.56|4270.41|4269.81|4270.16|4269.56|76
1646888410000|2022-03-10 05:00:10|4270.03|4269.43|4270.03|4269.43|4270.16|4269.56|4269.91|4269.31|27
1646888420000|2022-03-10 05:00:20|4270.16|4269.56|4269.91|4269.31|4270.16|4269.56|4269.91|4269.31|48
1646888430000|2022-03-10 05:00:30|4270.03|4269.43|4269.66|4269.06|4270.03|4269.43|4269.66|4269.06|46
1646888440000|2022-03-10 05:00:40|4269.53|4268.93|4268.91|4268.31|4269.53|4268.93|4268.91|4268.31|34
1646888450000|2022-03-10 05:00:50|4269.03|4268.43|4269.28|4268.68|4269.41|4268.81|4269.03|4268.43|13
1646888460000|2022-03-10 05:01:00|4269.16|4268.56|4269.91|4269.31|4269.91|4269.31|4269.16|4268.56|74
1646888470000|2022-03-10 05:01:10|4269.78|4269.18|4270.91|4270.31|4270.91|4270.31|4269.78|4269.18|132
1646888480000|2022-03-10 05:01:20|4270.66|4270.06|4270.66|4270.06|4270.66|4270.06|4270.66|4270.06|26
1646888490000|2022-03-10 05:01:30|4270.53|4269.93|4270.53|4269.93|4270.53|4269.93|4270.41|4269.81|11
1646888500000|2022-03-10 05:01:40|4270.66|4270.06|4270.41|4269.81|4270.66|4270.06|4270.41|4269.81|4
1646888510000|2022-03-10 05:01:50|4270.16|4269.56|4270.03|4269.43|4270.16|4269.56|4269.91|4269.31|32
1646888520000|2022-03-10 05:02:00|4270.16|4269.56|4270.16|4269.56|4270.28|4269.68|4270.03|4269.43|20
1646888530000|2022-03-10 05:02:10|4270.28|4269.68|4270.03|4269.43|4270.28|4269.68|4270.03|4269.43|5
1646888540000|2022-03-10 05:02:20|4269.91|4269.31|4269.91|4269.31|4270.03|4269.43|4269.91|4269.31|24
1646888550000|2022-03-10 05:02:30|4270.03|4269.43|4270.16|4269.56|4270.16|4269.56|4270.03|4269.43|3
1646888560000|2022-03-10 05:02:40|4270.28|4269.68|4270.16|4269.56|4270.41|4269.81|4270.16|4269.56|4
1646888570000|2022-03-10 05:02:50|||||||||4
1646888580000|2022-03-10 05:03:00|4269.91|4269.31|4269.91|4269.31|4269.91|4269.31|4269.91|4269.31|16
1646888590000|2022-03-10 05:03:10|4270.16|4269.56|4269.91|4269.31|4270.16|4269.56|4269.91|4269.31|3
1646888600000|2022-03-10 05:03:20|4270.03|4269.43|4269.91|4269.31|4270.03|4269.43|4269.91|4269.31|7
1646888610000|2022-03-10 05:03:30|4270.03|4269.43|4269.91|4269.31|4270.16|4269.56|4269.91|4269.31|13
1646888620000|2022-03-10 05:03:40|4270.16|4269.56|4270.03|4269.43|4270.16|4269.56|4269.91|4269.31|20
1646888630000|2022-03-10 05:03:50|4270.16|4269.56|4269.91|4269.31|4270.16|4269.56|4269.91|4269.31|11
1646888640000|2022-03-10 05:04:00|4269.66|4269.06|4269.91|4269.31|4269.91|4269.31|4269.41|4268.81|25
1646888650000|2022-03-10 05:04:10|4270.03|4269.43|4269.41|4268.81|4270.03|4269.43|4269.41|4268.81|17
1646888660000|2022-03-10 05:04:20|||||||||12
1646888670000|2022-03-10 05:04:30|||||||||5
1646888680000|2022-03-10 05:04:40|4269.28|4268.68|4269.28|4268.68|4269.41|4268.81|4269.28|4268.68|102
1646888690000|2022-03-10 05:04:50|4269.41|4268.81|4269.53|4268.93|4269.53|4268.93|4269.41|4268.81|1
1646888700000|2022-03-10 05:05:00|4269.66|4269.06|4269.91|4269.31|4269.91|4269.31|4269.66|4269.06|7
1646888710000|2022-03-10 05:05:10|4269.66|4269.06|4269.66|4269.06|4269.66|4269.06|4269.41|4268.81|11
1646888720000|2022-03-10 05:05:20|4269.53|4268.93|4269.41|4268.81|4269.53|4268.93|4269.41|4268.81|3
1646888730000|2022-03-10 05:05:30|4269.28|4268.68|4269.16|4268.56|4269.41|4268.81|4269.16|4268.56|7
1646888740000|2022-03-10 05:05:40|4269.41|4268.81|4269.41|4268.81|4269.41|4268.81|4269.16|4268.56|51
1646888750000|2022-03-10 05:05:50|4269.28|4268.68|4269.16|4268.56|4269.41|4268.81|4269.16|4268.56|4
1646888760000|2022-03-10 05:06:00|4268.91|4268.31|4268.41|4267.81|4268.91|4268.31|4268.41|4267.81|46
1646888770000|2022-03-10 05:06:10|4268.28|4267.68|4268.41|4267.81|4268.41|4267.81|4268.28|4267.68|12
1646888780000|2022-03-10 05:06:20|4268.53|4267.93|4268.41|4267.81|4268.53|4267.93|4268.41|4267.81|15
1646888790000|2022-03-10 05:06:30|4268.66|4268.06|4268.41|4267.81|4268.66|4268.06|4268.41|4267.81|16
1646888800000|2022-03-10 05:06:40|4268.53|4267.93|4268.16|4267.56|4268.53|4267.93|4268.16|4267.56|25
1646888810000|2022-03-10 05:06:50|4268.28|4267.68|4268.16|4267.56|4268.41|4267.81|4268.16|4267.56|17
1646888820000|2022-03-10 05:07:00|||||||||8
1646888830000|2022-03-10 05:07:10|4268.41|4267.81|4268.53|4267.93|4268.53|4267.93|4268.41|4267.81|4
1646888840000|2022-03-10 05:07:20|4268.41|4267.81|4268.53|4267.93|4268.53|4267.93|4268.41|4267.81|2
1646888850000|2022-03-10 05:07:30|4268.41|4267.81|4268.41|4267.81|4268.53|4267.93|4268.41|4267.81|5
1646888860000|2022-03-10 05:07:40|||||||||12
1646888870000|2022-03-10 05:07:50|4268.53|4267.93|4268.41|4267.81|4268.53|4267.93|4268.41|4267.81|22
1646888880000|2022-03-10 05:08:00|4268.16|4267.56|4268.16|4267.56|4268.66|4268.06|4268.16|4267.56|30
1646888890000|2022-03-10 05:08:10|4268.28|4267.68|4268.41|4267.81|4268.41|4267.81|4268.16|4267.56|15
1646888910000|2022-03-10 05:08:30|4268.28|4267.68|4268.16|4267.56|4268.28|4267.68|4268.16|4267.56|23
1646888920000|2022-03-10 05:08:40|4268.28|4267.68|4268.28|4267.68|4268.28|4267.68|4268.28|4267.68|2
1646888930000|2022-03-10 05:08:50|4268.41|4267.81|4268.03|4267.43|4268.41|4267.81|4268.03|4267.43|16
1646888940000|2022-03-10 05:09:00|4267.91|4267.31|4268.91|4268.31|4268.91|4268.31|4267.91|4267.31|52
1646888950000|2022-03-10 05:09:10|4268.78|4268.18|4268.78|4268.18|4268.91|4268.31|4268.66|4268.06|36
1646888960000|2022-03-10 05:09:20|4268.66|4268.06|4268.66|4268.06|4268.66|4268.06|4268.66|4268.06|0
1646888970000|2022-03-10 05:09:30|4268.53|4267.93|4268.16|4267.56|4268.53|4267.93|4268.16|4267.56|16
1646888980000|2022-03-10 05:09:40|4268.03|4267.43|4267.91|4267.31|4268.03|4267.43|4267.91|4267.31|19
1646888990000|2022-03-10 05:09:50|4268.03|4267.43|4268.16|4267.56|4268.28|4267.68|4268.03|4267.43|9
1646889000000|2022-03-10 05:10:00|4268.03|4267.43|4267.91|4267.31|4268.03|4267.43|4267.91|4267.31|17
1646889010000|2022-03-10 05:10:10|4267.78|4267.18|4267.91|4267.31|4267.91|4267.31|4267.66|4267.06|19
1646889020000|2022-03-10 05:10:20|4268.03|4267.43|4267.91|4267.31|4268.03|4267.43|4267.91|4267.31|13
1646889030000|2022-03-10 05:10:30|4268.16|4267.56|4268.16|4267.56|4268.41|4267.81|4268.03|4267.43|11
1646889040000|2022-03-10 05:10:40|||||||||3
1646889050000|2022-03-10 05:10:50|4268.28|4267.68|4268.41|4267.81|4268.41|4267.81|4268.28|4267.68|4
1646889060000|2022-03-10 05:11:00|4268.53|4267.93|4268.53|4267.93|4268.53|4267.93|4268.41|4267.81|5
1646889070000|2022-03-10 05:11:10|4268.66|4268.06|4268.41|4267.81|4268.66|4268.06|4268.41|4267.81|9
1646889080000|2022-03-10 05:11:20|||||||||20
1646889090000|2022-03-10 05:11:30|4268.66|4268.06|4268.91|4268.31|4268.91|4268.31|4268.66|4268.06|9
1646889100000|2022-03-10 05:11:40|4268.78|4268.18|4268.91|4268.31|4268.91|4268.31|4268.78|4268.18|10
1646889110000|2022-03-10 05:11:50|||||||||8
1646889120000|2022-03-10 05:12:00|4268.78|4268.18|4268.91|4268.31|4268.91|4268.31|4268.78|4268.18|5
1646889130000|2022-03-10 05:12:10|4268.78|4268.18|4268.66|4268.06|4268.91|4268.31|4268.66|4268.06|8
1646889140000|2022-03-10 05:12:20|4268.78|4268.18|4268.66|4268.06|4268.91|4268.31|4268.66|4268.06|5
1646889150000|2022-03-10 05:12:30|4268.53|4267.93|4268.41|4267.81|4268.66|4268.06|4268.41|4267.81|14
1646889160000|2022-03-10 05:12:40|4268.53|4267.93|4268.41|4267.81|4268.66|4268.06|4268.41|4267.81|6
1646889170000|2022-03-10 05:12:50|4268.53|4267.93|4268.16|4267.56|4268.53|4267.93|4268.16|4267.56|26
1646889180000|2022-03-10 05:13:00|4267.91|4267.31|4268.16|4267.56|4268.16|4267.56|4267.91|4267.31|7
1646889200000|2022-03-10 05:13:20|||||||||3
1646889210000|2022-03-10 05:13:30|4267.91|4267.31|4267.91|4267.31|4267.91|4267.31|4267.91|4267.31|15
1646889220000|2022-03-10 05:13:40|4268.03|4267.43|4267.91|4267.31|4268.03|4267.43|4267.91|4267.31|14
1646889230000|2022-03-10 05:13:50|4267.53|4266.93|4267.41|4266.81|4267.53|4266.93|4266.91|4266.31|97
1646889240000|2022-03-10 05:14:00|4267.66|4267.06|4267.66|4267.06|4267.66|4267.06|4267.66|4267.06|16
1646889250000|2022-03-10 05:14:10|4267.53|4266.93|4266.91|4266.31|4267.66|4267.06|4266.91|4266.31|40
1646889260000|2022-03-10 05:14:20|||||||||7
1646889270000|2022-03-10 05:14:30|4267.28|4266.68|4267.41|4266.81|4267.41|4266.81|4267.28|4266.68|84
1646889280000|2022-03-10 05:14:40|4267.28|4266.68|4267.28|4266.68|4267.53|4266.93|4267.28|4266.68|29
1646889290000|2022-03-10 05:14:50|4267.16|4266.56|4267.16|4266.56|4267.28|4266.68|4267.16|4266.56|30
1646889300000|2022-03-10 05:15:00|4267.28|4266.68|4266.91|4266.31|4267.41|4266.81|4266.91|4266.31|43
1646889310000|2022-03-10 05:15:10|||||||||2
1646889320000|2022-03-10 05:15:20|4267.03|4266.43|4267.16|4266.56|4267.16|4266.56|4267.03|4266.43|22
1646889330000|2022-03-10 05:15:30|4267.41|4266.81|4267.41|4266.81|4267.41|4266.81|4267.41|4266.81|46
1646889340000|2022-03-10 05:15:40|4266.91|4266.31|4266.91|4266.31|4266.91|4266.31|4266.91|4266.31|39
1646889350000|2022-03-10 05:15:50|||||||||19
1646889360000|2022-03-10 05:16:00|||||||||10
1646889370000|2022-03-10 05:16:10|||||||||4
1646889390000|2022-03-10 05:16:30|4267.16|4266.56|4266.91|4266.31|4267.16|4266.56|4266.91|4266.31|205
1646889400000|2022-03-10 05:16:40|4267.16|4266.56|4266.91|4266.31|4267.16|4266.56|4266.91|4266.31|32
1646889410000|2022-03-10 05:16:50|||||||||11
1646889420000|2022-03-10 05:17:00|4267.16|4266.56|4267.16|4266.56|4267.16|4266.56|4267.16|4266.56|7
1646889430000|2022-03-10 05:17:10|4266.91|4266.31|4266.91|4266.31|4266.91|4266.31|4266.91|4266.31|3
1646889440000|2022-03-10 05:17:20|4267.03|4266.43|4267.16|4266.56|4267.16|4266.56|4267.03|4266.43|19
1646889450000|2022-03-10 05:17:30|4267.28|4266.68|4266.91|4266.31|4267.41|4266.81|4266.91|4266.31|14
1646889460000|2022-03-10 05:17:40|||||||||19
1646889470000|2022-03-10 05:17:50|||||||||3
1646889480000|2022-03-10 05:18:00|||||||||70
1646889490000|2022-03-10 05:18:10|||||||||49
1646889500000|2022-03-10 05:18:20|4267.16|4266.56|4267.16|4266.56|4267.41|4266.81|4267.16|4266.56|220
1646889510000|2022-03-10 05:18:30|4267.28|4266.68|4268.66|4268.06|4268.91|4268.31|4266.91|4266.31|312
1646889520000|2022-03-10 05:18:40|4268.53|4267.93|4268.41|4267.81|4268.53|4267.93|4268.16|4267.56|50
1646889530000|2022-03-10 05:18:50|4268.66|4268.06|4268.53|4267.93|4268.66|4268.06|4268.41|4267.81|25
1646889540000|2022-03-10 05:19:00|4268.66|4268.06|4268.66|4268.06|4269.16|4268.56|4268.66|4268.06|29
1646889550000|2022-03-10 05:19:10|4268.41|4267.81|4268.66|4268.06|4268.66|4268.06|4268.41|4267.81|11
1646889560000|2022-03-10 05:19:20|4268.78|4268.18|4268.91|4268.31|4268.91|4268.31|4268.66|4268.06|32
1646889570000|2022-03-10 05:19:30|4268.78|4268.18|4268.66|4268.06|4268.78|4268.18|4268.66|4268.06|6
1646889580000|2022-03-10 05:19:40|||||||||16
1646889590000|2022-03-10 05:19:50|4268.53|4267.93|4268.66|4268.06|4268.66|4268.06|4268.41|4267.81|19
1646889600000|2022-03-10 05:20:00|4268.91|4268.31|4269.66|4269.06|4269.66|4269.06|4268.91|4268.31|109
1646889610000|2022-03-10 05:20:10|4269.91|4269.31|4269.91|4269.31|4269.91|4269.31|4269.66|4269.06|29
1646889620000|2022-03-10 05:20:20|4269.53|4268.93|4269.66|4269.06|4269.66|4269.06|4269.41|4268.81|35
1646889630000|2022-03-10 05:20:30|4269.78|4269.18|4269.91|4269.31|4269.91|4269.31|4269.78|4269.18|10
1646889640000|2022-03-10 05:20:40|4269.66|4269.06|4269.41|4268.81|4269.66|4269.06|4269.41|4268.81|18
1646889650000|2022-03-10 05:20:50|4269.16|4268.56|4269.16|4268.56|4269.16|4268.56|4269.03|4268.43|10
1646889660000|2022-03-10 05:21:00|4269.28|4268.68|4269.16|4268.56|4269.28|4268.68|4269.16|4268.56|40
1646889670000|2022-03-10 05:21:10|4269.28|4268.68|4269.28|4268.68|4269.28|4268.68|4269.16|4268.56|3
1646889680000|2022-03-10 05:21:20|4269.41|4268.81|4269.41|4268.81|4269.41|4268.81|4269.41|4268.81|6
1646889700000|2022-03-10 05:21:40|4268.91|4268.31|4268.78|4268.18|4268.91|4268.31|4268.66|4268.06|37
1646889710000|2022-03-10 05:21:50|4268.91|4268.31|4268.66|4268.06|4268.91|4268.31|4268.41|4267.81|11
1646889720000|2022-03-10 05:22:00|4268.41|4267.81|4268.28|4267.68|4268.41|4267.81|4268.28|4267.68|38
1646889730000|2022-03-10 05:22:10|4268.16|4267.56|4268.16|4267.56|4268.41|4267.81|4268.16|4267.56|68
1646889740000|2022-03-10 05:22:20|4268.28|4267.68|4268.16|4267.56|4268.28|4267.68|4268.16|4267.56|14
1646889750000|2022-03-10 05:22:30|||||||||2
1646889760000|2022-03-10 05:22:40|4268.03|4267.43|4267.91|4267.31|4268.16|4267.56|4267.91|4267.31|33
1646889770000|2022-03-10 05:22:50|4267.53|4266.93|4267.41|4266.81|4267.66|4267.06|4267.41|4266.81|66
1646889780000|2022-03-10 05:23:00|4267.53|4266.93|4267.53|4266.93|4267.53|4266.93|4267.53|4266.93|65
1646889790000|2022-03-10 05:23:10|4267.66|4267.06|4267.41|4266.81|4267.66|4267.06|4267.41|4266.81|6
1646889800000|2022-03-10 05:23:20|4267.53|4266.93|4268.16|4267.56|4268.16|4267.56|4267.41|4266.81|44
1646889810000|2022-03-10 05:23:30|4268.41|4267.81|4268.41|4267.81|4268.41|4267.81|4268.28|4267.68|18
1646889820000|2022-03-10 05:23:40|4268.16|4267.56|4268.16|4267.56|4268.16|4267.56|4268.16|4267.56|9
1646889830000|2022-03-10 05:23:50|4268.28|4267.68|4268.53|4267.93|4268.53|4267.93|4268.28|4267.68|6
1646889840000|2022-03-10 05:24:00|4268.66|4268.06|4268.41|4267.81|4268.66|4268.06|4268.16|4267.56|17
1646889850000|2022-03-10 05:24:10|||||||||8
1646889860000|2022-03-10 05:24:20|4268.66|4268.06|4268.41|4267.81|4268.66|4268.06|4268.41|4267.81|106
1646889870000|2022-03-10 05:24:30|4268.16|4267.56|4268.16|4267.56|4268.16|4267.56|4268.16|4267.56|24
1646889880000|2022-03-10 05:24:40|4268.41|4267.81|4268.28|4267.68|4268.41|4267.81|4268.28|4267.68|15
1646889890000|2022-03-10 05:24:50|4268.16|4267.56|4268.16|4267.56|4268.16|4267.56|4268.03|4267.43|5
1646889900000|2022-03-10 05:25:00|4267.91|4267.31|4267.41|4266.81|4267.91|4267.31|4267.41|4266.81|22
1646889910000|2022-03-10 05:25:10|||||||||4
1646889920000|2022-03-10 05:25:20|4267.16|4266.56|4267.16|4266.56|4267.16|4266.56|4267.16|4266.56|76
1646889930000|2022-03-10 05:25:30|4267.03|4266.43|4266.91|4266.31|4267.03|4266.43|4266.91|4266.31|153
1646889940000|2022-03-10 05:25:40|4267.16|4266.56|4267.03|4266.43|4267.16|4266.56|4267.03|4266.43|109
1646889950000|2022-03-10 05:25:50|4267.16|4266.56|4267.16|4266.56|4267.16|4266.56|4267.16|4266.56|22
1646889960000|2022-03-10 05:26:00|4267.41|4266.81|4267.41|4266.81|4267.41|4266.81|4267.41|4266.81|21
1646889970000|2022-03-10 05:26:10|4267.66|4267.06|4267.66|4267.06|4267.91|4267.31|4267.66|4267.06|47
1646889980000|2022-03-10 05:26:20|4267.91|4267.31|4267.41|4266.81|4267.91|4267.31|4267.41|4266.81|20
1646889990000|2022-03-10 05:26:30|4267.28|4266.68|4267.41|4266.81|4267.41|4266.81|4267.16|4266.56|22
1646890000000|2022-03-10 05:26:40|4267.66|4267.06|4267.41|4266.81|4267.66|4267.06|4267.41|4266.81|19
1646890010000|2022-03-10 05:26:50|4267.16|4266.56|4267.03|4266.43|4267.16|4266.56|4267.03|4266.43|17
1646890020000|2022-03-10 05:27:00|4267.16|4266.56|4267.03|4266.43|4267.16|4266.56|4267.03|4266.43|9
1646890030000|2022-03-10 05:27:10|4266.91|4266.31|4266.91|4266.31|4267.16|4266.56|4266.91|4266.31|18
1646890050000|2022-03-10 05:27:30|4267.16|4266.56|4267.16|4266.56|4267.16|4266.56|4267.16|4266.56|81
1646890060000|2022-03-10 05:27:40|4266.91|4266.31|4266.91|4266.31|4266.91|4266.31|4266.91|4266.31|82
1646890070000|2022-03-10 05:27:50|4267.03|4266.43|4266.91|4266.31|4267.03|4266.43|4266.91|4266.31|29
1646890080000|2022-03-10 05:28:00|||||||||14
1646890090000|2022-03-10 05:28:10|4267.03|4266.43|4267.16|4266.56|4267.16|4266.56|4267.03|4266.43|12
1646890100000|2022-03-10 05:28:20|4266.91|4266.31|4267.16|4266.56|4267.16|4266.56|4266.91|4266.31|8
1646890120000|2022-03-10 05:28:40|||||||||19
1646890130000|2022-03-10 05:28:50|4267.03|4266.43|4267.16|4266.56|4267.16|4266.56|4267.03|4266.43|9
1646890140000|2022-03-10 05:29:00|4267.41|4266.81|4267.16|4266.56|4267.41|4266.81|4267.16|4266.56|44
1646890150000|2022-03-10 05:29:10|4267.03|4266.43|4267.16|4266.56|4267.16|4266.56|4267.03|4266.43|23
1646890170000|2022-03-10 05:29:30|4267.28|4266.68|4267.28|4266.68|4267.28|4266.68|4267.28|4266.68|37
1646890180000|2022-03-10 05:29:40|4267.16|4266.56|4267.16|4266.56|4267.16|4266.56|4267.16|4266.56|8
1646890190000|2022-03-10 05:29:50|4267.03|4266.43|4267.66|4267.06|4267.66|4267.06|4267.03|4266.43|31
1646890200000|2022-03-10 05:30:00|4268.16|4267.56|4267.41|4266.81|4268.41|4267.81|4267.41|4266.81|85
1646890210000|2022-03-10 05:30:10|4267.53|4266.93|4267.91|4267.31|4268.16|4267.56|4267.53|4266.93|38
1646890220000|2022-03-10 05:30:20|4268.16|4267.56|4267.66|4267.06|4268.16|4267.56|4267.41|4266.81|62
1646890230000|2022-03-10 05:30:30|4267.78|4267.18|4267.66|4267.06|4267.91|4267.31|4267.66|4267.06|25
1646890240000|2022-03-10 05:30:40|4267.78|4267.18|4267.66|4267.06|4267.78|4267.18|4267.66|4267.06|19
1646890250000|2022-03-10 05:30:50|4267.78|4267.18|4267.66|4267.06|4267.91|4267.31|4267.66|4267.06|6
1646890260000|2022-03-10 05:31:00|4267.41|4266.81|4267.41|4266.81|4267.41|4266.81|4267.28|4266.68|51
1646890270000|2022-03-10 05:31:10|4267.16|4266.56|4267.16|4266.56|4267.16|4266.56|4267.16|4266.56|54
1646890280000|2022-03-10 05:31:20|4267.03|4266.43|4266.91|4266.31|4267.16|4266.56|4266.91|4266.31|27
1646890290000|2022-03-10 05:31:30|4267.03|4266.43|4266.91|4266.31|4267.16|4266.56|4266.91|4266.31|14
1646890300000|2022-03-10 05:31:40|4267.16|4266.56|4266.91|4266.31|4267.16|4266.56|4266.91|4266.31|96
1646890310000|2022-03-10 05:31:50|4267.16|4266.56|4267.16|4266.56|4267.16|4266.56|4266.91|4266.31|96
1646890320000|2022-03-10 05:32:00|4267.41|4266.81|4267.41|4266.81|4267.41|4266.81|4267.41|4266.81|37
1646890330000|2022-03-10 05:32:10|4267.16|4266.56|4267.53|4266.93|4267.91|4267.31|4267.16|4266.56|44
1646890340000|2022-03-10 05:32:20|4267.66|4267.06|4267.28|4266.68|4267.66|4267.06|4267.28|4266.68|2
1646890350000|2022-03-10 05:32:30|4267.41|4266.81|4267.28|4266.68|4267.41|4266.81|4267.16|4266.56|6
1646890360000|2022-03-10 05:32:40|4267.41|4266.81|4267.41|4266.81|4267.41|4266.81|4267.28|4266.68|4
1646890370000|2022-03-10 05:32:50|4267.28|4266.68|4267.41|4266.81|4267.41|4266.81|4267.28|4266.68|12
1646890390000|2022-03-10 05:33:10|4267.66|4267.06|4267.91|4267.31|4267.91|4267.31|4267.66|4267.06|81
1646890400000|2022-03-10 05:33:20|||||||||27
1646890410000|2022-03-10 05:33:30|4267.78|4267.18|4268.16|4267.56|4268.16|4267.56|4267.78|4267.18|10
1646890420000|2022-03-10 05:33:40|||||||||2
1646890430000|2022-03-10 05:33:50|4268.41|4267.81|4267.66|4267.06|4268.41|4267.81|4267.66|4267.06|38
1646890440000|2022-03-10 05:34:00|4267.91|4267.31|4267.91|4267.31|4267.91|4267.31|4267.91|4267.31|8
1646890450000|2022-03-10 05:34:10|4267.66|4267.06|4267.66|4267.06|4267.91|4267.31|4267.41|4266.81|31
1646890460000|2022-03-10 05:34:20|4267.78|4267.18|4267.41|4266.81|4267.78|4267.18|4267.41|4266.81|13
1646890470000|2022-03-10 05:34:30|4267.28|4266.68|4267.66|4267.06|4267.66|4267.06|4267.28|4266.68|20
1646890480000|2022-03-10 05:34:40|4267.78|4267.18|4267.66|4267.06|4267.78|4267.18|4267.53|4266.93|7
1646890490000|2022-03-10 05:34:50|4267.28|4266.68|4267.16|4266.56|4267.28|4266.68|4267.16|4266.56|53
1646890500000|2022-03-10 05:35:00|4267.41|4266.81|4267.66|4267.06|4267.66|4267.06|4267.41|4266.81|40
1646890510000|2022-03-10 05:35:10|4268.16|4267.56|4268.16|4267.56|4268.16|4267.56|4268.16|4267.56|66
1646890520000|2022-03-10 05:35:20|4268.41|4267.81|4268.66|4268.06|4268.66|4268.06|4268.41|4267.81|43
1646890530000|2022-03-10 05:35:30|4268.41|4267.81|4268.41|4267.81|4268.41|4267.81|4268.41|4267.81|15
1646890540000|2022-03-10 05:35:40|4268.16|4267.56|4267.41|4266.81|4268.16|4267.56|4267.41|4266.81|13
1646890550000|2022-03-10 05:35:50|4267.66|4267.06|4267.66|4267.06|4267.66|4267.06|4267.66|4267.06|13
1646890560000|2022-03-10 05:36:00|4267.78|4267.18|4267.91|4267.31|4267.91|4267.31|4267.78|4267.18|7
1646890570000|2022-03-10 05:36:10|4268.03|4267.43|4267.91|4267.31|4268.16|4267.56|4267.91|4267.31|6
1646890580000|2022-03-10 05:36:20|||||||||1
1646890590000|2022-03-10 05:36:30|||||||||1
1646890600000|2022-03-10 05:36:40|4267.78|4267.18|4267.78|4267.18|4267.78|4267.18|4267.78|4267.18|19
1646890610000|2022-03-10 05:36:50|4267.66|4267.06|4267.66|4267.06|4267.78|4267.18|4267.66|4267.06|0
1646890620000|2022-03-10 05:37:00|4267.41|4266.81|4267.66|4267.06|4267.66|4267.06|4267.41|4266.81|21
1646890630000|2022-03-10 05:37:10|4267.53|4266.93|4267.78|4267.18|4267.78|4267.18|4267.41|4266.81|16
1646890640000|2022-03-10 05:37:20|4267.91|4267.31|4267.91|4267.31|4267.91|4267.31|4267.91|4267.31|3
1646890650000|2022-03-10 05:37:30|4268.03|4267.43|4268.41|4267.81|4268.41|4267.81|4268.03|4267.43|32
1646890670000|2022-03-10 05:37:50|4268.53|4267.93|4268.41|4267.81|4268.53|4267.93|4268.41|4267.81|19
1646890680000|2022-03-10 05:38:00|4268.16|4267.56|4267.91|4267.31|4268.16|4267.56|4267.91|4267.31|33
1646890690000|2022-03-10 05:38:10|4268.16|4267.56|4268.41|4267.81|4268.41|4267.81|4268.16|4267.56|10
1646890700000|2022-03-10 05:38:20|4268.66|4268.06|4269.41|4268.81|4269.41|4268.81|4268.66|4268.06|42
1646890710000|2022-03-10 05:38:30|4269.16|4268.56|4268.91|4268.31|4269.16|4268.56|4268.91|4268.31|28
1646890720000|2022-03-10 05:38:40|||||||||10
1646890730000|2022-03-10 05:38:50|4268.78|4268.18|4268.91|4268.31|4268.91|4268.31|4268.66|4268.06|12
1646890740000|2022-03-10 05:39:00|||||||||3
1646890750000|2022-03-10 05:39:10|||||||||3
1646890760000|2022-03-10 05:39:20|4268.66|4268.06|4268.66|4268.06|4268.66|4268.06|4268.66|4268.06|22
1646890770000|2022-03-10 05:39:30|4268.91|4268.31|4269.16|4268.56|4269.16|4268.56|4268.66|4268.06|59
1646890780000|2022-03-10 05:39:40|4269.03|4268.43|4269.16|4268.56|4269.16|4268.56|4269.03|4268.43|7
1646890790000|2022-03-10 05:39:50|4268.91|4268.31|4269.16|4268.56|4269.16|4268.56|4268.91|4268.31|7
1646890800000|2022-03-10 05:40:00|||||||||1
1646890810000|2022-03-10 05:40:10|4269.28|4268.68|4269.41|4268.81|4269.41|4268.81|4269.16|4268.56|17
1646890820000|2022-03-10 05:40:20|4269.16|4268.56|4269.16|4268.56|4269.16|4268.56|4269.16|4268.56|11
1646890830000|2022-03-10 05:40:30|4268.91|4268.31|4268.91|4268.31|4269.16|4268.56|4268.91|4268.31|24
1646890840000|2022-03-10 05:40:40|4269.03|4268.43|4268.91|4268.31|4269.03|4268.43|4268.91|4268.31|9
1646890850000|2022-03-10 05:40:50|||||||||7
1646890860000|2022-03-10 05:41:00|4269.03|4268.43|4269.16|4268.56|4269.16|4268.56|4268.91|4268.31|5
1646890870000|2022-03-10 05:41:10|4269.03|4268.43|4268.91|4268.31|4269.03|4268.43|4268.91|4268.31|6
1646890880000|2022-03-10 05:41:20|4269.16|4268.56|4269.41|4268.81|4269.41|4268.81|4269.16|4268.56|15
1646890890000|2022-03-10 05:41:30|4269.16|4268.56|4268.91|4268.31|4269.16|4268.56|4268.91|4268.31|27
1646890900000|2022-03-10 05:41:40|4268.66|4268.06|4268.66|4268.06|4268.66|4268.06|4268.66|4268.06|43
1646890910000|2022-03-10 05:41:50|4268.41|4267.81|4268.41|4267.81|4268.41|4267.81|4268.41|4267.81|12
1646890920000|2022-03-10 05:42:00|4268.53|4267.93|4268.66|4268.06|4268.66|4268.06|4268.41|4267.81|12
1646890930000|2022-03-10 05:42:10|4268.78|4268.18|4269.16|4268.56|4269.16|4268.56|4268.66|4268.06|12
1646890940000|2022-03-10 05:42:20|4269.41|4268.81|4269.16|4268.56|4269.41|4268.81|4269.16|4268.56|29
1646890950000|2022-03-10 05:42:30|4269.28|4268.68|4269.16|4268.56|4269.28|4268.68|4269.16|4268.56|10
1646890960000|2022-03-10 05:42:40|4269.41|4268.81|4269.16|4268.56|4269.41|4268.81|4269.16|4268.56|5
1646890970000|2022-03-10 05:42:50|4269.03|4268.43|4269.16|4268.56|4269.16|4268.56|4268.91|4268.31|6
1646890980000|2022-03-10 05:43:00|4269.03|4268.43|4268.53|4267.93|4269.03|4268.43|4268.53|4267.93|22
1646890990000|2022-03-10 05:43:10|4268.41|4267.81|4268.91|4268.31|4268.91|4268.31|4268.41|4267.81|12
1646891000000|2022-03-10 05:43:20|4269.03|4268.43|4268.91|4268.31|4269.16|4268.56|4268.91|4268.31|16
1646891010000|2022-03-10 05:43:30|4269.16|4268.56|4268.91|4268.31|4269.16|4268.56|4268.91|4268.31|6
1646891020000|2022-03-10 05:43:40|4269.16|4268.56|4269.03|4268.43|4269.16|4268.56|4268.91|4268.31|18
1646891030000|2022-03-10 05:43:50|4269.16|4268.56|4269.16|4268.56|4269.16|4268.56|4269.03|4268.43|1
1646891040000|2022-03-10 05:44:00|4269.03|4268.43|4269.41|4268.81|4269.41|4268.81|4269.03|4268.43|17
1646891050000|2022-03-10 05:44:10|4269.28|4268.68|4269.41|4268.81|4269.41|4268.81|4269.28|4268.68|6
1646891060000|2022-03-10 05:44:20|4269.28|4268.68|4269.41|4268.81|4269.41|4268.81|4269.28|4268.68|32
1646891070000|2022-03-10 05:44:30|4269.91|4269.31|4269.91|4269.31|4269.91|4269.31|4269.91|4269.31|136
1646891080000|2022-03-10 05:44:40|4269.41|4268.81|4269.16|4268.56|4269.41|4268.81|4269.03|4268.43|34
1646891090000|2022-03-10 05:44:50|4269.28|4268.68|4269.28|4268.68|4269.28|4268.68|4269.16|4268.56|26
1646891100000|2022-03-10 05:45:00|4269.41|4268.81|4269.41|4268.81|4269.41|4268.81|4269.16|4268.56|7
1646891110000|2022-03-10 05:45:10|4269.28|4268.68|4269.16|4268.56|4269.41|4268.81|4269.16|4268.56|17
1646891120000|2022-03-10 05:45:20|4269.41|4268.81|4269.41|4268.81|4269.41|4268.81|4269.41|4268.81|15
1646891130000|2022-03-10 05:45:30|4269.66|4269.06|4269.66|4269.06|4269.66|4269.06|4269.41|4268.81|15
1646891140000|2022-03-10 05:45:40|4269.78|4269.18|4269.41|4268.81|4269.91|4269.31|4269.41|4268.81|18
1646891150000|2022-03-10 05:45:50|4269.53|4268.93|4269.66|4269.06|4269.66|4269.06|4269.28|4268.68|24
1646891160000|2022-03-10 05:46:00|4269.28|4268.68|4269.41|4268.81|4269.41|4268.81|4269.16|4268.56|21
1646891170000|2022-03-10 05:46:10|4269.28|4268.68|4269.91|4269.31|4269.91|4269.31|4269.28|4268.68|17
1646891180000|2022-03-10 05:46:20|4270.03|4269.43|4270.91|4270.31|4271.53|4270.93|4269.91|4269.31|283
1646891190000|2022-03-10 05:46:30|4271.16|4270.56|4271.03|4270.43|4271.41|4270.81|4270.78|4270.18|57
1646891200000|2022-03-10 05:46:40|4271.16|4270.56|4271.28|4270.68|4271.41|4270.81|4270.91|4270.31|34
1646891210000|2022-03-10 05:46:50|4271.16|4270.56|4270.41|4269.81|4271.16|4270.56|4270.28|4269.68|39
1646891220000|2022-03-10 05:47:00|4270.91|4270.31|4271.41|4270.81|4271.41|4270.81|4270.91|4270.31|58
1646891230000|2022-03-10 05:47:10|4271.28|4270.68|4271.41|4270.81|4271.53|4270.93|4271.16|4270.56|34
1646891240000|2022-03-10 05:47:20|4271.28|4270.68|4271.66|4271.06|4271.66|4271.06|4271.28|4270.68|35
1646891250000|2022-03-10 05:47:30|4271.41|4270.81|4271.66|4271.06|4271.66|4271.06|4271.41|4270.81|37
1646891260000|2022-03-10 05:47:40|4271.53|4270.93|4271.41|4270.81|4271.53|4270.93|4271.16|4270.56|48
1646891270000|2022-03-10 05:47:50|4271.66|4271.06|4271.53|4270.93|4271.66|4271.06|4271.53|4270.93|18
1646891280000|2022-03-10 05:48:00|4271.66|4271.06|4271.41|4270.81|4271.66|4271.06|4271.41|4270.81|17
1646891290000|2022-03-10 05:48:10|4271.53|4270.93|4271.53|4270.93|4271.53|4270.93|4271.41|4270.81|16
1646891300000|2022-03-10 05:48:20|4271.66|4271.06|4271.28|4270.68|4271.66|4271.06|4271.28|4270.68|10
1646891310000|2022-03-10 05:48:30|4271.41|4270.81|4271.41|4270.81|4271.53|4270.93|4271.41|4270.81|4
1646891320000|2022-03-10 05:48:40|||||||||2
1646891330000|2022-03-10 05:48:50|4271.28|4270.68|4271.16|4270.56|4271.41|4270.81|4271.16|4270.56|22
1646891340000|2022-03-10 05:49:00|4270.91|4270.31|4270.66|4270.06|4270.91|4270.31|4270.53|4269.93|79
1646891350000|2022-03-10 05:49:10|4270.78|4270.18|4270.91|4270.31|4270.91|4270.31|4270.78|4270.18|31
1646891360000|2022-03-10 05:49:20|4270.78|4270.18|4270.91|4270.31|4270.91|4270.31|4270.66|4270.06|18
1646891370000|2022-03-10 05:49:30|4270.78|4270.18|4270.66|4270.06|4270.91|4270.31|4270.66|4270.06|7
1646891380000|2022-03-10 05:49:40|||||||||6
1646891390000|2022-03-10 05:49:50|4270.91|4270.31|4270.91|4270.31|4270.91|4270.31|4270.91|4270.31|11
1646891400000|2022-03-10 05:50:00|4271.03|4270.43|4271.66|4271.06|4271.66|4271.06|4271.03|4270.43|6
1646891410000|2022-03-10 05:50:10|4271.53|4270.93|4271.66|4271.06|4271.91|4271.31|4271.16|4270.56|50
1646891420000|2022-03-10 05:50:20|4271.91|4271.31|4271.66|4271.06|4271.91|4271.31|4271.66|4271.06|13
1646891430000|2022-03-10 05:50:30|4271.53|4270.93|4271.03|4270.43|4271.53|4270.93|4270.91|4270.31|29
1646891440000|2022-03-10 05:50:40|4270.91|4270.31|4271.16|4270.56|4271.53|4270.93|4270.91|4270.31|19
1646891450000|2022-03-10 05:50:50|4271.28|4270.68|4271.41|4270.81|4271.53|4270.93|4271.28|4270.68|3
1646891460000|2022-03-10 05:51:00|4271.66|4271.06|4271.66|4271.06|4271.91|4271.31|4271.66|4271.06|34
1646891470000|2022-03-10 05:51:10|4271.53|4270.93|4271.66|4271.06|4271.66|4271.06|4271.41|4270.81|18
1646891480000|2022-03-10 05:51:20|4271.78|4271.18|4271.66|4271.06|4271.91|4271.31|4271.66|4271.06|15
1646891490000|2022-03-10 05:51:30|4271.53|4270.93|4271.66|4271.06|4271.66|4271.06|4271.53|4270.93|13
1646891500000|2022-03-10 05:51:40|4272.16|4271.56|4272.16|4271.56|4272.16|4271.56|4272.16|4271.56|25
1646891510000|2022-03-10 05:51:50|4271.91|4271.31|4272.41|4271.81|4272.78|4272.18|4271.91|4271.31|60
1646891520000|2022-03-10 05:52:00|4272.16|4271.56|4271.66|4271.06|4272.16|4271.56|4271.66|4271.06|36
1646891530000|2022-03-10 05:52:10|4271.78|4271.18|4271.16|4270.56|4271.78|4271.18|4271.16|4270.56|60
1646891540000|2022-03-10 05:52:20|4271.28|4270.68|4271.91|4271.31|4271.91|4271.31|4271.28|4270.68|36
1646891550000|2022-03-10 05:52:30|4272.16|4271.56|4272.16|4271.56|4272.16|4271.56|4272.16|4271.56|16
1646891560000|2022-03-10 05:52:40|4271.66|4271.06|4271.66|4271.06|4271.66|4271.06|4271.53|4270.93|32
1646891570000|2022-03-10 05:52:50|4271.91|4271.31|4272.28|4271.68|4272.41|4271.81|4271.66|4271.06|38
1646891580000|2022-03-10 05:53:00|4272.16|4271.56|4271.66|4271.06|4272.41|4271.81|4271.66|4271.06|40
1646891590000|2022-03-10 05:53:10|4271.91|4271.31|4271.41|4270.81|4271.91|4271.31|4271.41|4270.81|19
1646891600000|2022-03-10 05:53:20|4271.53|4270.93|4271.91|4271.31|4271.91|4271.31|4271.53|4270.93|29
1646891610000|2022-03-10 05:53:30|4271.66|4271.06|4271.66|4271.06|4271.91|4271.31|4271.66|4271.06|19
1646891620000|2022-03-10 05:53:40|4271.41|4270.81|4271.66|4271.06|4271.66|4271.06|4271.41|4270.81|4
1646891630000|2022-03-10 05:53:50|4271.53|4270.93|4271.41|4270.81|4271.53|4270.93|4271.41|4270.81|6
1646891640000|2022-03-10 05:54:00|4271.28|4270.68|4270.91|4270.31|4271.41|4270.81|4270.91|4270.31|23
1646891650000|2022-03-10 05:54:10|4271.16|4270.56|4271.41|4270.81|4271.41|4270.81|4271.16|4270.56|25
1646891660000|2022-03-10 05:54:20|4271.53|4270.93|4272.16|4271.56|4272.16|4271.56|4271.53|4270.93|29
1646891670000|2022-03-10 05:54:30|4272.03|4271.43|4271.91|4271.31|4272.03|4271.43|4271.66|4271.06|36
1646891680000|2022-03-10 05:54:40|4271.78|4271.18|4271.91|4271.31|4271.91|4271.31|4271.66|4271.06|16
1646891690000|2022-03-10 05:54:50|4272.03|4271.43|4272.66|4272.06|4272.66|4272.06|4271.91|4271.31|33
1646891700000|2022-03-10 05:55:00|4272.91|4272.31|4273.16|4272.56|4273.16|4272.56|4272.41|4271.81|78
1646891710000|2022-03-10 05:55:10|4272.91|4272.31|4273.41|4272.81|4273.66|4273.06|4272.78|4272.18|94
1646891720000|2022-03-10 05:55:20|4273.03|4272.43|4273.16|4272.56|4273.16|4272.56|4273.03|4272.43|83
1646891730000|2022-03-10 05:55:30|4273.03|4272.43|4272.91|4272.31|4273.03|4272.43|4272.91|4272.31|14
1646891740000|2022-03-10 05:55:40|4273.16|4272.56|4272.91|4272.31|4273.16|4272.56|4272.91|4272.31|81
1646891750000|2022-03-10 05:55:50|4273.16|4272.56|4273.16|4272.56|4273.28|4272.68|4272.91|4272.31|120
1646891760000|2022-03-10 05:56:00|4273.03|4272.43|4273.41|4272.81|4273.41|4272.81|4273.03|4272.43|28
1646891770000|2022-03-10 05:56:10|4273.91|4273.31|4273.66|4273.06|4273.91|4273.31|4273.66|4273.06|51
1646891780000|2022-03-10 05:56:20|4273.28|4272.68|4273.28|4272.68|4273.41|4272.81|4273.28|4272.68|35
1646891790000|2022-03-10 05:56:30|4273.41|4272.81|4273.16|4272.56|4273.41|4272.81|4273.03|4272.43|24
1646891800000|2022-03-10 05:56:40|4273.03|4272.43|4272.16|4271.56|4273.03|4272.43|4272.16|4271.56|44
1646891810000|2022-03-10 05:56:50|4271.91|4271.31|4272.16|4271.56|4272.16|4271.56|4271.91|4271.31|45
1646891820000|2022-03-10 05:57:00|4272.03|4271.43|4271.91|4271.31|4272.16|4271.56|4271.91|4271.31|30
1646891830000|2022-03-10 05:57:10|4271.66|4271.06|4271.66|4271.06|4271.66|4271.06|4271.66|4271.06|33
1646891840000|2022-03-10 05:57:20|4271.53|4270.93|4272.41|4271.81|4272.41|4271.81|4271.53|4270.93|38
1646891850000|2022-03-10 05:57:30|4272.53|4271.93|4272.66|4272.06|4272.66|4272.06|4272.53|4271.93|7
1646891860000|2022-03-10 05:57:40|4272.53|4271.93|4271.66|4271.06|4272.53|4271.93|4271.66|4271.06|42
1646891870000|2022-03-10 05:57:50|4271.91|4271.31|4271.66|4271.06|4271.91|4271.31|4271.66|4271.06|21
1646891880000|2022-03-10 05:58:00|4271.41|4270.81|4271.66|4271.06|4271.66|4271.06|4271.41|4270.81|18
1646891890000|2022-03-10 05:58:10|4271.91|4271.31|4271.91|4271.31|4271.91|4271.31|4271.78|4271.18|21
1646891900000|2022-03-10 05:58:20|||||||||1
1646891910000|2022-03-10 05:58:30|4272.16|4271.56|4272.66|4272.06|4272.66|4272.06|4271.66|4271.06|98
1646891920000|2022-03-10 05:58:40|4273.03|4272.43|4272.41|4271.81|4273.03|4272.43|4272.41|4271.81|40
1646891930000|2022-03-10 05:58:50|4272.66|4272.06|4272.41|4271.81|4272.66|4272.06|4272.41|4271.81|40
1646891940000|2022-03-10 05:59:00|4272.16|4271.56|4272.78|4272.18|4272.91|4272.31|4271.91|4271.31|85
1646891950000|2022-03-10 05:59:10|4272.66|4272.06|4272.16|4271.56|4272.66|4272.06|4272.03|4271.43|12
1646891960000|2022-03-10 05:59:20|4272.28|4271.68|4272.53|4271.93|4272.66|4272.06|4272.16|4271.56|25
1646891970000|2022-03-10 05:59:30|4272.66|4272.06|4272.41|4271.81|4272.91|4272.31|4272.41|4271.81|26
1646891980000|2022-03-10 05:59:40|4272.16|4271.56|4271.41|4270.81|4272.28|4271.68|4271.41|4270.81|53
1646891990000|2022-03-10 05:59:50|4271.16|4270.56|4272.41|4271.81|4272.41|4271.81|4271.16|4270.56|80
1646892000000|2022-03-10 06:00:00|4272.66|4272.06|4272.78|4272.18|4273.41|4272.81|4272.41|4271.81|62
1646892010000|2022-03-10 06:00:10|4272.53|4271.93|4272.66|4272.06|4272.66|4272.06|4272.16|4271.56|41
1646892020000|2022-03-10 06:00:20|4272.53|4271.93|4272.16|4271.56|4272.66|4272.06|4272.16|4271.56|26
1646892030000|2022-03-10 06:00:30|4271.91|4271.31|4272.16|4271.56|4272.16|4271.56|4271.91|4271.31|39
1646892040000|2022-03-10 06:00:40|4272.03|4271.43|4271.66|4271.06|4272.03|4271.43|4271.66|4271.06|37
1646892050000|2022-03-10 06:00:50|4271.78|4271.18|4271.16|4270.56|4271.78|4271.18|4271.16|4270.56|43
1646892060000|2022-03-10 06:01:00|4271.28|4270.68|4271.41|4270.81|4271.53|4270.93|4271.16|4270.56|18
1646892070000|2022-03-10 06:01:10|4271.28|4270.68|4271.41|4270.81|4271.41|4270.81|4271.16|4270.56|14
1646892080000|2022-03-10 06:01:20|4271.66|4271.06|4271.41|4270.81|4271.66|4271.06|4271.41|4270.81|19
1646892090000|2022-03-10 06:01:30|4270.53|4269.93|4271.16|4270.56|4271.28|4270.68|4270.53|4269.93|112
1646892100000|2022-03-10 06:01:40|4271.03|4270.43|4271.03|4270.43|4271.16|4270.56|4271.03|4270.43|3
1646892110000|2022-03-10 06:01:50|4271.16|4270.56|4271.66|4271.06|4271.66|4271.06|4271.16|4270.56|6
1646892120000|2022-03-10 06:02:00|4272.28|4271.68|4273.16|4272.56|4273.16|4272.56|4272.28|4271.68|100
1646892130000|2022-03-10 06:02:10|4272.91|4272.31|4272.53|4271.93|4273.41|4272.81|4272.53|4271.93|120
1646892140000|2022-03-10 06:02:20|4272.41|4271.81|4272.91|4272.31|4272.91|4272.31|4272.41|4271.81|58
1646892150000|2022-03-10 06:02:30|||||||||21
1646892160000|2022-03-10 06:02:40|4273.16|4272.56|4273.16|4272.56|4273.66|4273.06|4272.91|4272.31|139
1646892170000|2022-03-10 06:02:50|4273.03|4272.43|4273.41|4272.81|4273.41|4272.81|4272.41|4271.81|115
1646892180000|2022-03-10 06:03:00|4273.28|4272.68|4272.66|4272.06|4273.28|4272.68|4272.66|4272.06|3
1646892190000|2022-03-10 06:03:10|4272.91|4272.31|4272.78|4272.18|4272.91|4272.31|4272.66|4272.06|15
1646892200000|2022-03-10 06:03:20|4272.91|4272.31|4273.41|4272.81|4273.41|4272.81|4272.91|4272.31|15
1646892210000|2022-03-10 06:03:30|4273.16|4272.56|4273.16|4272.56|4273.28|4272.68|4272.91|4272.31|14
1646892220000|2022-03-10 06:03:40|4272.91|4272.31|4272.66|4272.06|4272.91|4272.31|4272.66|4272.06|12
1646892230000|2022-03-10 06:03:50|4272.53|4271.93|4272.66|4272.06|4272.66|4272.06|4272.53|4271.93|13
1646892240000|2022-03-10 06:04:00|4272.41|4271.81|4272.16|4271.56|4272.41|4271.81|4272.16|4271.56|16
1646892250000|2022-03-10 06:04:10|4272.28|4271.68|4272.41|4271.81|4272.41|4271.81|4272.16|4271.56|30
1646892260000|2022-03-10 06:04:20|4272.16|4271.56|4272.16|4271.56|4272.41|4271.81|4272.16|4271.56|24
1646892270000|2022-03-10 06:04:30|||||||||13
1646892280000|2022-03-10 06:04:40|4272.03|4271.43|4272.28|4271.68|4272.28|4271.68|4272.03|4271.43|16
1646892290000|2022-03-10 06:04:50|4272.16|4271.56|4272.16|4271.56|4272.28|4271.68|4272.16|4271.56|16
1646892300000|2022-03-10 06:05:00|4272.28|4271.68|4271.91|4271.31|4272.28|4271.68|4271.91|4271.31|20
1646892310000|2022-03-10 06:05:10|4271.78|4271.18|4271.91|4271.31|4271.91|4271.31|4271.66|4271.06|41
1646892320000|2022-03-10 06:05:20|4271.78|4271.18|4271.66|4271.06|4271.78|4271.18|4271.66|4271.06|12
1646892330000|2022-03-10 06:05:30|4271.91|4271.31|4272.16|4271.56|4272.16|4271.56|4271.91|4271.31|19
1646892340000|2022-03-10 06:05:40|4272.28|4271.68|4272.16|4271.56|4272.41|4271.81|4272.16|4271.56|16
1646892350000|2022-03-10 06:05:50|4272.28|4271.68|4272.41|4271.81|4272.41|4271.81|4272.28|4271.68|2
1646892360000|2022-03-10 06:06:00|4272.66|4272.06|4272.66|4272.06|4273.16|4272.56|4272.66|4272.06|86
1646892370000|2022-03-10 06:06:10|4272.41|4271.81|4274.16|4273.56|4274.16|4273.56|4272.16|4271.56|153
1646892380000|2022-03-10 06:06:20|4274.03|4273.43|4273.91|4273.31|4274.41|4273.81|4273.66|4273.06|96
1646892390000|2022-03-10 06:06:30|4274.28|4273.68|4274.16|4273.56|4274.41|4273.81|4274.16|4273.56|75
1646892400000|2022-03-10 06:06:40|4272.78|4272.18|4272.91|4272.31|4272.91|4272.31|4272.78|4272.18|88
1646892410000|2022-03-10 06:06:50|||||||||35
1646892420000|2022-03-10 06:07:00|4272.66|4272.06|4271.91|4271.31|4272.66|4272.06|4271.91|4271.31|51
1646892430000|2022-03-10 06:07:10|||||||||18
1646892440000|2022-03-10 06:07:20|4271.78|4271.18|4272.03|4271.43|4272.16|4271.56|4271.78|4271.18|52
1646892450000|2022-03-10 06:07:30|4272.16|4271.56|4272.16|4271.56|4272.16|4271.56|4271.66|4271.06|60
1646892460000|2022-03-10 06:07:40|4272.28|4271.68|4272.66|4272.06|4272.66|4272.06|4272.16|4271.56|66
1646892470000|2022-03-10 06:07:50|4272.78|4272.18|4272.66|4272.06|4272.78|4272.18|4272.41|4271.81|49
1646892480000|2022-03-10 06:08:00|4272.41|4271.81|4273.16|4272.56|4273.16|4272.56|4272.41|4271.81|28
1646892490000|2022-03-10 06:08:10|4273.66|4273.06|4273.91|4273.31|4274.41|4273.81|4273.66|4273.06|127
1646892500000|2022-03-10 06:08:20|4273.78|4273.18|4273.78|4273.18|4273.91|4273.31|4273.66|4273.06|21
1646892510000|2022-03-10 06:08:30|4273.66|4273.06|4273.28|4272.68|4273.78|4273.18|4273.16|4272.56|19
1646892520000|2022-03-10 06:08:40|4273.41|4272.81|4273.41|4272.81|4273.66|4273.06|4273.28|4272.68|33
1646892530000|2022-03-10 06:08:50|4273.66|4273.06|4273.66|4273.06|4273.66|4273.06|4273.53|4272.93|13
1646892540000|2022-03-10 06:09:00|4273.78|4273.18|4273.78|4273.18|4273.91|4273.31|4273.66|4273.06|12
1646892550000|2022-03-10 06:09:10|4273.91|4273.31|4273.41|4272.81|4273.91|4273.31|4273.41|4272.81|27
1646892560000|2022-03-10 06:09:20|4273.28|4272.68|4273.16|4272.56|4273.28|4272.68|4273.16|4272.56|32
1646892570000|2022-03-10 06:09:30|4272.91|4272.31|4273.91|4273.31|4273.91|4273.31|4272.91|4272.31|26
1646892580000|2022-03-10 06:09:40|4274.28|4273.68|4274.41|4273.81|4274.41|4273.81|4274.28|4273.68|37
1646892590000|2022-03-10 06:09:50|||||||||7
1646892600000|2022-03-10 06:10:00|4274.53|4273.93|4272.66|4272.06|4274.66|4274.06|4272.66|4272.06|126
1646892610000|2022-03-10 06:10:10|4272.78|4272.18|4272.66|4272.06|4272.78|4272.18|4272.41|4271.81|32
1646892620000|2022-03-10 06:10:20|4272.41|4271.81|4272.53|4271.93|4272.66|4272.06|4272.41|4271.81|32
1646892630000|2022-03-10 06:10:30|4272.66|4272.06|4272.16|4271.56|4272.66|4272.06|4272.16|4271.56|30
1646892640000|2022-03-10 06:10:40|4272.28|4271.68|4272.16|4271.56|4272.41|4271.81|4272.16|4271.56|25
1646892650000|2022-03-10 06:10:50|4272.28|4271.68|4271.91|4271.31|4272.41|4271.81|4271.91|4271.31|17
1646892660000|2022-03-10 06:11:00|4271.41|4270.81|4271.53|4270.93|4271.91|4271.31|4271.41|4270.81|83
1646892670000|2022-03-10 06:11:10|4271.66|4271.06|4271.78|4271.18|4271.78|4271.18|4271.53|4270.93|21
1646892680000|2022-03-10 06:11:20|4271.91|4271.31|4272.16|4271.56|4272.53|4271.93|4271.91|4271.31|54
1646892690000|2022-03-10 06:11:30|4272.41|4271.81|4272.16|4271.56|4272.41|4271.81|4272.16|4271.56|14
1646892700000|2022-03-10 06:11:40|4271.91|4271.31|4272.16|4271.56|4272.16|4271.56|4271.91|4271.31|13
1646892710000|2022-03-10 06:11:50|4272.03|4271.43|4272.16|4271.56|4272.16|4271.56|4271.53|4270.93|34
1646892720000|2022-03-10 06:12:00|4272.03|4271.43|4272.41|4271.81|4272.41|4271.81|4271.91|4271.31|22
1646892730000|2022-03-10 06:12:10|4271.91|4271.31|4272.16|4271.56|4272.16|4271.56|4271.78|4271.18|41
1646892740000|2022-03-10 06:12:20|4271.91|4271.31|4272.16|4271.56|4272.16|4271.56|4271.91|4271.31|37
1646892750000|2022-03-10 06:12:30|4272.41|4271.81|4273.41|4272.81|4273.53|4272.93|4272.41|4271.81|67
1646892760000|2022-03-10 06:12:40|4273.28|4272.68|4273.16|4272.56|4273.28|4272.68|4272.91|4272.31|22
1646892770000|2022-03-10 06:12:50|4273.03|4272.43|4272.91|4272.31|4273.16|4272.56|4272.91|4272.31|6
1646892780000|2022-03-10 06:13:00|4273.03|4272.43|4273.16|4272.56|4273.41|4272.81|4273.03|4272.43|27
1646892790000|2022-03-10 06:13:10|4272.78|4272.18|4272.91|4272.31|4272.91|4272.31|4272.66|4272.06|27
1646892800000|2022-03-10 06:13:20|4273.16|4272.56|4273.16|4272.56|4273.16|4272.56|4273.16|4272.56|20
1646892810000|2022-03-10 06:13:30|4273.41|4272.81|4273.41|4272.81|4273.41|4272.81|4273.16|4272.56|10
1646892820000|2022-03-10 06:13:40|4273.28|4272.68|4273.66|4273.06|4273.66|4273.06|4273.28|4272.68|4
1646892830000|2022-03-10 06:13:50|4273.91|4273.31|4273.91|4273.31|4273.91|4273.31|4273.66|4273.06|24
1646892840000|2022-03-10 06:14:00|4273.78|4273.18|4273.41|4272.81|4274.16|4273.56|4273.41|4272.81|32
1646892850000|2022-03-10 06:14:10|4273.66|4273.06|4274.16|4273.56|4274.16|4273.56|4273.66|4273.06|21
1646892860000|2022-03-10 06:14:20|4273.91|4273.31|4274.16|4273.56|4274.16|4273.56|4273.66|4273.06|22
1646892870000|2022-03-10 06:14:30|4274.41|4273.81|4274.16|4273.56|4274.66|4274.06|4274.16|4273.56|44
1646892880000|2022-03-10 06:14:40|4274.41|4273.81|4273.91|4273.31|4274.41|4273.81|4273.91|4273.31|22
1646892890000|2022-03-10 06:14:50|4273.78|4273.18|4273.78|4273.18|4273.91|4273.31|4273.78|4273.18|20
1646892900000|2022-03-10 06:15:00|4273.91|4273.31|4273.41|4272.81|4274.41|4273.81|4273.41|4272.81|39
1646892910000|2022-03-10 06:15:10|4273.66|4273.06|4273.53|4272.93|4273.66|4273.06|4273.53|4272.93|28
1646892920000|2022-03-10 06:15:20|4273.66|4273.06|4273.66|4273.06|4273.66|4273.06|4273.66|4273.06|24
1646892930000|2022-03-10 06:15:30|||||||||10
1646892940000|2022-03-10 06:15:40|4273.53|4272.93|4273.91|4273.31|4273.91|4273.31|4273.53|4272.93|17
1646892950000|2022-03-10 06:15:50|4274.16|4273.56|4274.16|4273.56|4274.16|4273.56|4274.16|4273.56|8
1646892960000|2022-03-10 06:16:00|4274.28|4273.68|4274.16|4273.56|4274.28|4273.68|4274.03|4273.43|12
1646892970000|2022-03-10 06:16:10|4274.28|4273.68|4274.28|4273.68|4274.28|4273.68|4274.16|4273.56|10
1646892980000|2022-03-10 06:16:20|4274.16|4273.56|4274.28|4273.68|4274.28|4273.68|4274.16|4273.56|3
1646892990000|2022-03-10 06:16:30|4274.16|4273.56|4274.16|4273.56|4274.28|4273.68|4273.91|4273.31|7
1646893000000|2022-03-10 06:16:40|4274.03|4273.43|4274.03|4273.43|4274.03|4273.43|4274.03|4273.43|3
1646893010000|2022-03-10 06:16:50|4273.91|4273.31|4274.16|4273.56|4274.16|4273.56|4273.78|4273.18|7
1646893020000|2022-03-10 06:17:00|4274.41|4273.81|4274.28|4273.68|4274.41|4273.81|4274.16|4273.56|8
1646893030000|2022-03-10 06:17:10|4274.16|4273.56|4274.16|4273.56|4274.28|4273.68|4274.16|4273.56|9
1646893040000|2022-03-10 06:17:20|4274.28|4273.68|4274.41|4273.81|4274.41|4273.81|4274.28|4273.68|8
1646893050000|2022-03-10 06:17:30|4274.66|4274.06|4274.03|4273.43|4274.66|4274.06|4273.91|4273.31|29
1646893060000|2022-03-10 06:17:40|4274.16|4273.56|4274.16|4273.56|4274.16|4273.56|4274.16|4273.56|4
1646893080000|2022-03-10 06:18:00|4274.03|4273.43|4274.16|4273.56|4274.16|4273.56|4273.91|4273.31|5
1646893090000|2022-03-10 06:18:10|4273.91|4273.31|4273.91|4273.31|4273.91|4273.31|4273.66|4273.06|24
1646893100000|2022-03-10 06:18:20|4273.78|4273.18|4273.91|4273.31|4273.91|4273.31|4273.78|4273.18|16
1646893110000|2022-03-10 06:18:30|4273.66|4273.06|4273.41|4272.81|4273.91|4273.31|4273.41|4272.81|42
1646893120000|2022-03-10 06:18:40|4273.28|4272.68|4272.66|4272.06|4273.28|4272.68|4272.53|4271.93|38
1646893130000|2022-03-10 06:18:50|4272.78|4272.18|4272.16|4271.56|4272.78|4272.18|4272.16|4271.56|42
1646893140000|2022-03-10 06:19:00|4272.03|4271.43|4272.41|4271.81|4272.41|4271.81|4272.03|4271.43|44
1646893150000|2022-03-10 06:19:10|4272.28|4271.68|4272.41|4271.81|4272.41|4271.81|4272.28|4271.68|44
1646893160000|2022-03-10 06:19:20|4272.66|4272.06|4272.66|4272.06|4272.66|4272.06|4272.66|4272.06|28
1646893170000|2022-03-10 06:19:30|4272.53|4271.93|4272.53|4271.93|4272.53|4271.93|4272.53|4271.93|59
1646893180000|2022-03-10 06:19:40|4272.66|4272.06|4272.78|4272.18|4272.91|4272.31|4272.66|4272.06|13
1646893190000|2022-03-10 06:19:50|4272.91|4272.31|4272.66|4272.06|4272.91|4272.31|4272.66|4272.06|7
1646893200000|2022-03-10 06:20:00|4272.53|4271.93|4271.91|4271.31|4272.53|4271.93|4271.78|4271.18|30
1646893210000|2022-03-10 06:20:10|4271.78|4271.18|4271.66|4271.06|4271.78|4271.18|4271.66|4271.06|11
1646893220000|2022-03-10 06:20:20|4271.41|4270.81|4270.78|4270.18|4271.41|4270.81|4270.78|4270.18|37
1646893230000|2022-03-10 06:20:30|4270.91|4270.31|4270.91|4270.31|4271.16|4270.56|4270.78|4270.18|32
1646893240000|2022-03-10 06:20:40|4271.03|4270.43|4270.66|4270.06|4271.03|4270.43|4270.53|4269.93|55
1646893250000|2022-03-10 06:20:50|4270.41|4269.81|4270.66|4270.06|4270.66|4270.06|4270.41|4269.81|18
1646893260000|2022-03-10 06:21:00|4270.78|4270.18|4270.91|4270.31|4270.91|4270.31|4270.78|4270.18|3
1646893270000|2022-03-10 06:21:10|4270.66|4270.06|4270.66|4270.06|4270.66|4270.06|4270.66|4270.06|14
1646893280000|2022-03-10 06:21:20|4270.41|4269.81|4270.66|4270.06|4270.66|4270.06|4270.28|4269.68|38
1646893290000|2022-03-10 06:21:30|||||||||7
1646893300000|2022-03-10 06:21:40|4270.78|4270.18|4270.41|4269.81|4270.78|4270.18|4270.41|4269.81|20
1646893310000|2022-03-10 06:21:50|4270.66|4270.06|4270.78|4270.18|4270.91|4270.31|4270.66|4270.06|13
1646893320000|2022-03-10 06:22:00|4270.91|4270.31|4270.66|4270.06|4271.03|4270.43|4270.66|4270.06|34
1646893330000|2022-03-10 06:22:10|4270.41|4269.81|4270.66|4270.06|4270.66|4270.06|4270.41|4269.81|14
1646893340000|2022-03-10 06:22:20|4270.78|4270.18|4270.78|4270.18|4270.78|4270.18|4270.78|4270.18|35
1646893350000|2022-03-10 06:22:30|4270.91|4270.31|4270.91|4270.31|4270.91|4270.31|4270.91|4270.31|27
1646893360000|2022-03-10 06:22:40|4270.78|4270.18|4270.66|4270.06|4270.78|4270.18|4270.66|4270.06|70
1646893370000|2022-03-10 06:22:50|4270.78|4270.18|4271.03|4270.43|4271.03|4270.43|4270.78|4270.18|7
1646893380000|2022-03-10 06:23:00|4271.16|4270.56|4271.28|4270.68|4271.41|4270.81|4271.03|4270.43|23
1646893390000|2022-03-10 06:23:10|4271.41|4270.81|4271.41|4270.81|4271.41|4270.81|4271.41|4270.81|16
1646893400000|2022-03-10 06:23:20|4271.28|4270.68|4271.41|4270.81|4271.53|4270.93|4271.16|4270.56|13
1646893410000|2022-03-10 06:23:30|4271.03|4270.43|4271.16|4270.56|4271.16|4270.56|4271.03|4270.43|16
1646893420000|2022-03-10 06:23:40|4270.91|4270.31|4271.03|4270.43|4271.03|4270.43|4270.78|4270.18|13
1646893430000|2022-03-10 06:23:50|4271.16|4270.56|4271.16|4270.56|4271.16|4270.56|4271.03|4270.43|6
1646893440000|2022-03-10 06:24:00|4271.41|4270.81|4271.28|4270.68|4271.53|4270.93|4271.28|4270.68|20
1646893450000|2022-03-10 06:24:10|4271.16|4270.56|4271.41|4270.81|4271.41|4270.81|4271.16|4270.56|4
1646893460000|2022-03-10 06:24:20|4271.66|4271.06|4271.66|4271.06|4271.66|4271.06|4271.53|4270.93|7
1646893470000|2022-03-10 06:24:30|4271.78|4271.18|4271.66|4271.06|4271.91|4271.31|4271.66|4271.06|19
1646893480000|2022-03-10 06:24:40|||||||||7
1646893490000|2022-03-10 06:24:50|||||||||7
1646893500000|2022-03-10 06:25:00|4271.78|4271.18|4271.78|4271.18|4271.91|4271.31|4271.66|4271.06|29
1646893510000|2022-03-10 06:25:10|4271.91|4271.31|4271.91|4271.31|4271.91|4271.31|4271.66|4271.06|8
1646893520000|2022-03-10 06:25:20|4271.78|4271.18|4271.53|4270.93|4271.78|4271.18|4271.53|4270.93|11
1646893530000|2022-03-10 06:25:30|4271.41|4270.81|4271.03|4270.43|4271.41|4270.81|4271.03|4270.43|16
1646893540000|2022-03-10 06:25:40|4270.91|4270.31|4270.91|4270.31|4270.91|4270.31|4270.91|4270.31|10
1646893550000|2022-03-10 06:25:50|||||||||13
1646893560000|2022-03-10 06:26:00|4271.03|4270.43|4271.16|4270.56|4271.16|4270.56|4271.03|4270.43|17
1646893570000|2022-03-10 06:26:10|4270.91|4270.31|4270.78|4270.18|4270.91|4270.31|4270.78|4270.18|20
1646893580000|2022-03-10 06:26:20|4270.66|4270.06|4270.66|4270.06|4270.66|4270.06|4270.66|4270.06|1
1646893590000|2022-03-10 06:26:30|4270.78|4270.18|4270.41|4269.81|4270.78|4270.18|4269.91|4269.31|69
1646893600000|2022-03-10 06:26:40|4270.28|4269.68|4270.53|4269.93|4270.66|4270.06|4270.28|4269.68|23
1646893610000|2022-03-10 06:26:50|4270.41|4269.81|4270.16|4269.56|4270.41|4269.81|4270.03|4269.43|12
1646893620000|2022-03-10 06:27:00|4270.03|4269.43|4270.16|4269.56|4270.16|4269.56|4269.91|4269.31|20
1646893630000|2022-03-10 06:27:10|||||||||2
1646893640000|2022-03-10 06:27:20|4269.91|4269.31|4270.16|4269.56|4270.16|4269.56|4269.78|4269.18|20
1646893650000|2022-03-10 06:27:30|4270.03|4269.43|4270.03|4269.43|4270.16|4269.56|4270.03|4269.43|2
1646893660000|2022-03-10 06:27:40|4270.16|4269.56|4269.78|4269.18|4270.16|4269.56|4269.78|4269.18|11
1646893670000|2022-03-10 06:27:50|4269.66|4269.06|4269.41|4268.81|4269.66|4269.06|4269.28|4268.68|22
1646893680000|2022-03-10 06:28:00|||||||||5
1646893690000|2022-03-10 06:28:10|4269.66|4269.06|4269.66|4269.06|4269.66|4269.06|4269.41|4268.81|34
1646893700000|2022-03-10 06:28:20|4269.53|4268.93|4269.91|4269.31|4269.91|4269.31|4269.41|4268.81|19
1646893710000|2022-03-10 06:28:30|4269.66|4269.06|4269.28|4268.68|4269.66|4269.06|4269.28|4268.68|14
1646893720000|2022-03-10 06:28:40|4269.16|4268.56|4268.91|4268.31|4269.41|4268.81|4268.91|4268.31|50
1646893730000|2022-03-10 06:28:50|4268.66|4268.06|4268.91|4268.31|4269.03|4268.43|4268.66|4268.06|48
1646893740000|2022-03-10 06:29:00|4269.03|4268.43|4269.03|4268.43|4269.41|4268.81|4269.03|4268.43|18
1646893750000|2022-03-10 06:29:10|4269.16|4268.56|4268.91|4268.31|4269.16|4268.56|4268.91|4268.31|15
1646893770000|2022-03-10 06:29:30|4268.66|4268.06|4268.41|4267.81|4268.78|4268.18|4268.16|4267.56|79
1646893780000|2022-03-10 06:29:40|4268.53|4267.93|4268.41|4267.81|4268.53|4267.93|4268.41|4267.81|16
1646893790000|2022-03-10 06:29:50|4268.28|4267.68|4268.41|4267.81|4268.66|4268.06|4268.28|4267.68|18
1646893800000|2022-03-10 06:30:00|4268.66|4268.06|4268.66|4268.06|4268.91|4268.31|4268.41|4267.81|97
1646893810000|2022-03-10 06:30:10|||||||||2
1646893820000|2022-03-10 06:30:20|||||||||10
1646893830000|2022-03-10 06:30:30|4268.53|4267.93|4268.66|4268.06|4268.66|4268.06|4268.41|4267.81|23
1646893840000|2022-03-10 06:30:40|4268.53|4267.93|4268.66|4268.06|4268.66|4268.06|4268.41|4267.81|17
1646893850000|2022-03-10 06:30:50|4268.78|4268.18|4268.53|4267.93|4268.78|4268.18|4268.53|4267.93|27
1646893860000|2022-03-10 06:31:00|4268.41|4267.81|4268.41|4267.81|4268.41|4267.81|4268.41|4267.81|5
1646893870000|2022-03-10 06:31:10|4268.53|4267.93|4269.16|4268.56|4269.28|4268.68|4268.53|4267.93|52
1646893880000|2022-03-10 06:31:20|4269.41|4268.81|4269.41|4268.81|4269.41|4268.81|4269.41|4268.81|10
1646893890000|2022-03-10 06:31:30|4269.28|4268.68|4269.28|4268.68|4269.28|4268.68|4269.28|4268.68|8
1646893900000|2022-03-10 06:31:40|4269.16|4268.56|4268.66|4268.06|4269.28|4268.68|4268.66|4268.06|14
1646893910000|2022-03-10 06:31:50|4268.53|4267.93|4268.41|4267.81|4268.53|4267.93|4268.41|4267.81|8
1646893920000|2022-03-10 06:32:00|4268.53|4267.93|4268.91|4268.31|4268.91|4268.31|4268.53|4267.93|22
1646893930000|2022-03-10 06:32:10|4269.03|4268.43|4268.91|4268.31|4269.16|4268.56|4268.66|4268.06|17
1646893940000|2022-03-10 06:32:20|4269.16|4268.56|4268.91|4268.31|4269.16|4268.56|4268.91|4268.31|23
1646893950000|2022-03-10 06:32:30|4269.03|4268.43|4268.91|4268.31|4269.16|4268.56|4268.78|4268.18|13
1646893960000|2022-03-10 06:32:40|4268.66|4268.06|4268.53|4267.93|4268.66|4268.06|4268.53|4267.93|5
1646893970000|2022-03-10 06:32:50|4268.66|4268.06|4268.03|4267.43|4268.66|4268.06|4267.91|4267.31|50
1646893980000|2022-03-10 06:33:00|4268.16|4267.56|4268.41|4267.81|4268.41|4267.81|4268.16|4267.56|16
1646893990000|2022-03-10 06:33:10|4268.16|4267.56|4267.91|4267.31|4268.16|4267.56|4267.91|4267.31|18
1646894000000|2022-03-10 06:33:20|4268.03|4267.43|4268.03|4267.43|4268.03|4267.43|4267.91|4267.31|13
1646894010000|2022-03-10 06:33:30|4268.16|4267.56|4267.91|4267.31|4268.16|4267.56|4267.91|4267.31|19
1646894020000|2022-03-10 06:33:40|4267.66|4267.06|4267.66|4267.06|4267.66|4267.06|4267.66|4267.06|21
1646894030000|2022-03-10 06:33:50|4267.53|4266.93|4267.28|4266.68|4267.53|4266.93|4266.91|4266.31|268
1646894040000|2022-03-10 06:34:00|4267.16|4266.56|4267.16|4266.56|4267.16|4266.56|4266.91|4266.31|142
1646894050000|2022-03-10 06:34:10|4267.28|4266.68|4267.41|4266.81|4267.41|4266.81|4267.16|4266.56|45
1646894060000|2022-03-10 06:34:20|4267.66|4267.06|4267.91|4267.31|4267.91|4267.31|4267.66|4267.06|40
1646894070000|2022-03-10 06:34:30|4268.16|4267.56|4267.66|4267.06|4268.16|4267.56|4267.66|4267.06|51
1646894080000|2022-03-10 06:34:40|4267.53|4266.93|4267.78|4267.18|4267.91|4267.31|4267.53|4266.93|28
1646894090000|2022-03-10 06:34:50|4267.91|4267.31|4267.91|4267.31|4268.16|4267.56|4267.78|4267.18|12
1646894100000|2022-03-10 06:35:00|4268.03|4267.43|4268.41|4267.81|4268.41|4267.81|4267.91|4267.31|30
1646894110000|2022-03-10 06:35:10|4268.53|4267.93|4269.66|4269.06|4270.91|4270.31|4268.53|4267.93|973
1646894120000|2022-03-10 06:35:20|4269.41|4268.81|4270.41|4269.81|4270.41|4269.81|4269.16|4268.56|111
1646894130000|2022-03-10 06:35:30|4270.66|4270.06|4270.41|4269.81|4270.66|4270.06|4270.16|4269.56|86
1646894140000|2022-03-10 06:35:40|4270.53|4269.93|4270.66|4270.06|4270.66|4270.06|4270.41|4269.81|30
1646894150000|2022-03-10 06:35:50|4270.91|4270.31|4271.41|4270.81|4271.41|4270.81|4270.91|4270.31|28
1646894160000|2022-03-10 06:36:00|4271.53|4270.93|4271.66|4271.06|4271.91|4271.31|4271.16|4270.56|105
1646894170000|2022-03-10 06:36:10|4271.16|4270.56|4271.16|4270.56|4271.28|4270.68|4270.91|4270.31|50
1646894180000|2022-03-10 06:36:20|4271.41|4270.81|4270.91|4270.31|4271.41|4270.81|4270.91|4270.31|22
1646894190000|2022-03-10 06:36:30|4271.16|4270.56|4270.66|4270.06|4271.16|4270.56|4270.66|4270.06|14
1646894200000|2022-03-10 06:36:40|4270.41|4269.81|4270.28|4269.68|4270.66|4270.06|4270.16|4269.56|31
1646894210000|2022-03-10 06:36:50|4270.16|4269.56|4269.91|4269.31|4270.16|4269.56|4269.78|4269.18|11
1646894220000|2022-03-10 06:37:00|4270.16|4269.56|4269.66|4269.06|4270.16|4269.56|4269.66|4269.06|33
1646894230000|2022-03-10 06:37:10|4269.53|4268.93|4269.91|4269.31|4269.91|4269.31|4269.53|4268.93|27
1646894240000|2022-03-10 06:37:20|4270.16|4269.56|4270.16|4269.56|4270.41|4269.81|4270.16|4269.56|15
1646894250000|2022-03-10 06:37:30|4269.91|4269.31|4270.16|4269.56|4270.16|4269.56|4269.91|4269.31|3
1646894260000|2022-03-10 06:37:40|4270.41|4269.81|4270.66|4270.06|4270.91|4270.31|4270.41|4269.81|18
1646894270000|2022-03-10 06:37:50|4270.78|4270.18|4270.66|4270.06|4270.91|4270.31|4270.66|4270.06|11
1646894280000|2022-03-10 06:38:00|4270.91|4270.31|4270.78|4270.18|4270.91|4270.31|4270.78|4270.18|16
1646894290000|2022-03-10 06:38:10|4270.91|4270.31|4271.53|4270.93|4271.66|4271.06|4270.91|4270.31|46
1646894300000|2022-03-10 06:38:20|4271.66|4271.06|4271.66|4271.06|4271.78|4271.18|4271.53|4270.93|47
1646894310000|2022-03-10 06:38:30|4271.41|4270.81|4271.41|4270.81|4271.41|4270.81|4271.41|4270.81|3
1646894320000|2022-03-10 06:38:40|4271.28|4270.68|4271.41|4270.81|4271.66|4271.06|4271.28|4270.68|44
1646894330000|2022-03-10 06:38:50|4271.66|4271.06|4271.41|4270.81|4271.91|4271.31|4271.16|4270.56|56
1646894340000|2022-03-10 06:39:00|4271.53|4270.93|4271.16|4270.56|4271.53|4270.93|4271.16|4270.56|27
1646894350000|2022-03-10 06:39:10|4270.91|4270.31|4270.91|4270.31|4270.91|4270.31|4270.91|4270.31|2
1646894360000|2022-03-10 06:39:20|||||||||14
1646894370000|2022-03-10 06:39:30|4271.03|4270.43|4271.16|4270.56|4271.16|4270.56|4271.03|4270.43|6
1646894380000|2022-03-10 06:39:40|4271.03|4270.43|4270.28|4269.68|4271.03|4270.43|4270.28|4269.68|19
1646894390000|2022-03-10 06:39:50|4270.16|4269.56|4270.41|4269.81|4270.41|4269.81|4270.16|4269.56|8
1646894400000|2022-03-10 06:40:00|4270.28|4269.68|4270.66|4270.06|4270.66|4270.06|4270.28|4269.68|11
1646894410000|2022-03-10 06:40:10|4270.41|4269.81|4270.16|4269.56|4270.41|4269.81|4270.16|4269.56|11
1646894420000|2022-03-10 06:40:20|||||||||4
1646894430000|2022-03-10 06:40:30|4270.28|4269.68|4270.78|4270.18|4270.91|4270.31|4270.28|4269.68|32
1646894440000|2022-03-10 06:40:40|4270.66|4270.06|4270.66|4270.06|4270.78|4270.18|4270.66|4270.06|11
1646894450000|2022-03-10 06:40:50|||||||||1
1646894460000|2022-03-10 06:41:00|4270.41|4269.81|4270.41|4269.81|4270.41|4269.81|4270.41|4269.81|3
1646894470000|2022-03-10 06:41:10|4270.66|4270.06|4270.91|4270.31|4270.91|4270.31|4270.66|4270.06|21
1646894480000|2022-03-10 06:41:20|4271.03|4270.43|4271.16|4270.56|4271.16|4270.56|4270.91|4270.31|4
1646894490000|2022-03-10 06:41:30|4270.91|4270.31|4270.78|4270.18|4270.91|4270.31|4270.78|4270.18|9
1646894500000|2022-03-10 06:41:40|4270.66|4270.06|4270.66|4270.06|4270.66|4270.06|4270.53|4269.93|7
1646894510000|2022-03-10 06:41:50|4270.41|4269.81|4270.41|4269.81|4270.41|4269.81|4270.16|4269.56|25
1646894520000|2022-03-10 06:42:00|4270.28|4269.68|4270.16|4269.56|4270.28|4269.68|4270.16|4269.56|12
1646894530000|2022-03-10 06:42:10|4270.41|4269.81|4270.16|4269.56|4270.41|4269.81|4270.16|4269.56|19
1646894540000|2022-03-10 06:42:20|4269.91|4269.31|4269.66|4269.06|4269.91|4269.31|4269.66|4269.06|31
1646894550000|2022-03-10 06:42:30|4269.78|4269.18|4269.66|4269.06|4269.91|4269.31|4269.66|4269.06|11
1646894560000|2022-03-10 06:42:40|4269.41|4268.81|4269.41|4268.81|4269.41|4268.81|4269.41|4268.81|20
1646894570000|2022-03-10 06:42:50|4269.28|4268.68|4269.41|4268.81|4269.41|4268.81|4269.16|4268.56|57
1646894580000|2022-03-10 06:43:00|||||||||7
1646894590000|2022-03-10 06:43:10|4269.53|4268.93|4269.78|4269.18|4269.91|4269.31|4269.53|4268.93|23
1646894600000|2022-03-10 06:43:20|4269.66|4269.06|4270.16|4269.56|4270.41|4269.81|4269.66|4269.06|39
1646894610000|2022-03-10 06:43:30|||||||||5
1646894620000|2022-03-10 06:43:40|4270.41|4269.81|4270.41|4269.81|4270.41|4269.81|4270.41|4269.81|8
1646894630000|2022-03-10 06:43:50|4270.28|4269.68|4270.28|4269.68|4270.28|4269.68|4270.28|4269.68|6
1646894640000|2022-03-10 06:44:00|4270.41|4269.81|4270.66|4270.06|4270.66|4270.06|4270.41|4269.81|11
1646894650000|2022-03-10 06:44:10|4270.78|4270.18|4270.91|4270.31|4271.16|4270.56|4270.78|4270.18|46
1646894660000|2022-03-10 06:44:20|4271.16|4270.56|4270.91|4270.31|4271.16|4270.56|4270.91|4270.31|15
1646894670000|2022-03-10 06:44:30|4271.03|4270.43|4271.16|4270.56|4271.41|4270.81|4271.03|4270.43|20
1646894680000|2022-03-10 06:44:40|4271.41|4270.81|4271.41|4270.81|4271.41|4270.81|4271.41|4270.81|4
1646894690000|2022-03-10 06:44:50|4271.53|4270.93|4271.66|4271.06|4271.66|4271.06|4271.41|4270.81|13
1646894700000|2022-03-10 06:45:00|4271.91|4271.31|4271.91|4271.31|4272.16|4271.56|4271.91|4271.31|47
1646894710000|2022-03-10 06:45:10|4272.03|4271.43|4271.91|4271.31|4272.03|4271.43|4271.91|4271.31|39
1646894720000|2022-03-10 06:45:20|4272.41|4271.81|4272.41|4271.81|4272.41|4271.81|4272.41|4271.81|28
1646894730000|2022-03-10 06:45:30|4271.91|4271.31|4271.53|4270.93|4272.03|4271.43|4271.53|4270.93|47
1646894740000|2022-03-10 06:45:40|4271.66|4271.06|4271.41|4270.81|4271.66|4271.06|4271.41|4270.81|41
1646894750000|2022-03-10 06:45:50|4271.53|4270.93|4271.66|4271.06|4271.66|4271.06|4271.53|4270.93|11
1646894760000|2022-03-10 06:46:00|4271.41|4270.81|4271.41|4270.81|4271.53|4270.93|4271.41|4270.81|21
1646894770000|2022-03-10 06:46:10|4271.16|4270.56|4271.66|4271.06|4271.66|4271.06|4271.16|4270.56|64
1646894780000|2022-03-10 06:46:20|4271.41|4270.81|4270.66|4270.06|4271.41|4270.81|4270.66|4270.06|92
1646894790000|2022-03-10 06:46:30|4270.41|4269.81|4270.16|4269.56|4270.41|4269.81|4270.16|4269.56|9
1646894800000|2022-03-10 06:46:40|4270.41|4269.81|4270.91|4270.31|4270.91|4270.31|4270.41|4269.81|53
1646894810000|2022-03-10 06:46:50|4270.78|4270.18|4270.53|4269.93|4270.78|4270.18|4270.53|4269.93|14
1646894820000|2022-03-10 06:47:00|4270.66|4270.06|4270.66|4270.06|4270.66|4270.06|4270.66|4270.06|4
1646894850000|2022-03-10 06:47:30|4270.16|4269.56|4270.28|4269.68|4270.28|4269.68|4270.16|4269.56|32
1646894860000|2022-03-10 06:47:40|4270.16|4269.56|4270.16|4269.56|4270.41|4269.81|4270.16|4269.56|12
1646894870000|2022-03-10 06:47:50|4270.66|4270.06|4270.41|4269.81|4270.66|4270.06|4270.16|4269.56|25
1646894880000|2022-03-10 06:48:00|4270.28|4269.68|4269.91|4269.31|4270.28|4269.68|4269.91|4269.31|12
1646894890000|2022-03-10 06:48:10|4269.66|4269.06|4269.66|4269.06|4269.91|4269.31|4269.66|4269.06|21
1646894900000|2022-03-10 06:48:20|4269.78|4269.18|4269.91|4269.31|4269.91|4269.31|4269.66|4269.06|19
1646894910000|2022-03-10 06:48:30|4269.66|4269.06|4269.28|4268.68|4269.66|4269.06|4269.16|4268.56|35
1646894920000|2022-03-10 06:48:40|4269.41|4268.81|4269.16|4268.56|4269.41|4268.81|4269.16|4268.56|11
1646894930000|2022-03-10 06:48:50|4269.03|4268.43|4268.41|4267.81|4269.03|4268.43|4268.03|4267.43|65
1646894940000|2022-03-10 06:49:00|4268.28|4267.68|4268.66|4268.06|4268.66|4268.06|4268.16|4267.56|13
1646894950000|2022-03-10 06:49:10|4268.91|4268.31|4268.66|4268.06|4268.91|4268.31|4268.66|4268.06|13
1646894960000|2022-03-10 06:49:20|4268.78|4268.18|4268.41|4267.81|4268.91|4268.31|4268.41|4267.81|29
1646894970000|2022-03-10 06:49:30|4268.16|4267.56|4268.16|4267.56|4268.16|4267.56|4268.16|4267.56|7
1646894980000|2022-03-10 06:49:40|4267.91|4267.31|4268.16|4267.56|4268.16|4267.56|4267.91|4267.31|23
1646894990000|2022-03-10 06:49:50|4268.41|4267.81|4268.66|4268.06|4268.66|4268.06|4268.41|4267.81|23
1646895000000|2022-03-10 06:50:00|4268.78|4268.18|4268.78|4268.18|4268.91|4268.31|4268.66|4268.06|42
1646895010000|2022-03-10 06:50:10|4268.91|4268.31|4268.91|4268.31|4268.91|4268.31|4268.78|4268.18|9
1646895020000|2022-03-10 06:50:20|4268.41|4267.81|4268.41|4267.81|4268.53|4267.93|4268.41|4267.81|30
1646895030000|2022-03-10 06:50:30|4268.28|4267.68|4268.16|4267.56|4268.28|4267.68|4268.16|4267.56|6
1646895050000|2022-03-10 06:50:50|4268.03|4267.43|4267.91|4267.31|4268.03|4267.43|4267.66|4267.06|34
1646895060000|2022-03-10 06:51:00|4267.78|4267.18|4267.66|4267.06|4267.78|4267.18|4267.41|4266.81|23
1646895070000|2022-03-10 06:51:10|4267.78|4267.18|4267.91|4267.31|4267.91|4267.31|4267.78|4267.18|4
1646895090000|2022-03-10 06:51:30|4268.03|4267.43|4267.91|4267.31|4268.03|4267.43|4267.91|4267.31|8
1646895100000|2022-03-10 06:51:40|4268.16|4267.56|4267.91|4267.31|4268.16|4267.56|4267.91|4267.31|8
1646895110000|2022-03-10 06:51:50|4268.16|4267.56|4268.16|4267.56|4268.16|4267.56|4268.03|4267.43|22
1646895120000|2022-03-10 06:52:00|4268.41|4267.81|4268.16|4267.56|4268.41|4267.81|4268.16|4267.56|14
1646895130000|2022-03-10 06:52:10|4267.91|4267.31|4268.28|4267.68|4268.28|4267.68|4267.91|4267.31|46
1646895140000|2022-03-10 06:52:20|4268.41|4267.81|4268.41|4267.81|4268.41|4267.81|4268.16|4267.56|4
1646895150000|2022-03-10 06:52:30|4268.03|4267.43|4267.91|4267.31|4268.03|4267.43|4267.91|4267.31|16
1646895160000|2022-03-10 06:52:40|4268.03|4267.43|4268.16|4267.56|4268.16|4267.56|4268.03|4267.43|4
1646895170000|2022-03-10 06:52:50|4268.28|4267.68|4268.41|4267.81|4268.41|4267.81|4268.16|4267.56|14
1646895180000|2022-03-10 06:53:00|4268.28|4267.68|4268.16|4267.56|4268.41|4267.81|4268.16|4267.56|11
1646895190000|2022-03-10 06:53:10|4268.41|4267.81|4268.41|4267.81|4268.41|4267.81|4268.16|4267.56|48
1646895200000|2022-03-10 06:53:20|4268.66|4268.06|4268.66|4268.06|4268.66|4268.06|4268.66|4268.06|3
1646895210000|2022-03-10 06:53:30|4268.91|4268.31|4268.91|4268.31|4268.91|4268.31|4268.91|4268.31|9
1646895220000|2022-03-10 06:53:40|4268.66|4268.06|4268.41|4267.81|4268.91|4268.31|4268.41|4267.81|28
1646895230000|2022-03-10 06:53:50|4268.66|4268.06|4268.66|4268.06|4268.66|4268.06|4268.66|4268.06|10
1646895240000|2022-03-10 06:54:00|4268.16|4267.56|4268.53|4267.93|4268.66|4268.06|4268.16|4267.56|37
1646895250000|2022-03-10 06:54:10|4268.41|4267.81|4268.41|4267.81|4268.41|4267.81|4268.28|4267.68|4
1646895260000|2022-03-10 06:54:20|||||||||2
1646895270000|2022-03-10 06:54:30|4268.53|4267.93|4268.66|4268.06|4268.66|4268.06|4268.41|4267.81|9
1646895280000|2022-03-10 06:54:40|4268.78|4268.18|4268.91|4268.31|4269.16|4268.56|4268.78|4268.18|26
1646895290000|2022-03-10 06:54:50|4268.53|4267.93|4268.41|4267.81|4268.53|4267.93|4268.41|4267.81|9
1646895300000|2022-03-10 06:55:00|4268.66|4268.06|4268.66|4268.06|4268.66|4268.06|4268.66|4268.06|11
1646895310000|2022-03-10 06:55:10|4268.53|4267.93|4268.91|4268.31|4268.91|4268.31|4268.53|4267.93|5
1646895320000|2022-03-10 06:55:20|4269.03|4268.43|4268.91|4268.31|4269.03|4268.43|4268.91|4268.31|2
1646895330000|2022-03-10 06:55:30|4269.16|4268.56|4269.91|4269.31|4269.91|4269.31|4269.16|4268.56|58
1646895340000|2022-03-10 06:55:40|4270.03|4269.43|4269.91|4269.31|4270.16|4269.56|4269.91|4269.31|42
1646895350000|2022-03-10 06:55:50|4269.78|4269.18|4268.91|4268.31|4269.78|4269.18|4268.91|4268.31|10
1646895360000|2022-03-10 06:56:00|4269.16|4268.56|4269.16|4268.56|4269.41|4268.81|4269.16|4268.56|14
1646895370000|2022-03-10 06:56:10|4269.41|4268.81|4269.41|4268.81|4269.41|4268.81|4269.41|4268.81|5
1646895380000|2022-03-10 06:56:20|4269.16|4268.56|4269.28|4268.68|4269.78|4269.18|4269.16|4268.56|27
1646895390000|2022-03-10 06:56:30|4269.41|4268.81|4269.91|4269.31|4269.91|4269.31|4269.41|4268.81|23
1646895400000|2022-03-10 06:56:40|4269.66|4269.06|4269.91|4269.31|4269.91|4269.31|4269.66|4269.06|5
1646895420000|2022-03-10 06:57:00|4269.66|4269.06|4269.53|4268.93|4269.66|4269.06|4269.53|4268.93|13
1646895430000|2022-03-10 06:57:10|4269.66|4269.06|4269.28|4268.68|4269.66|4269.06|4269.16|4268.56|17
1646895440000|2022-03-10 06:57:20|4269.16|4268.56|4269.16|4268.56|4269.41|4268.81|4269.16|4268.56|28
1646895450000|2022-03-10 06:57:30|4269.28|4268.68|4269.66|4269.06|4269.78|4269.18|4269.28|4268.68|43
1646895460000|2022-03-10 06:57:40|4269.53|4268.93|4269.53|4268.93|4269.53|4268.93|4269.53|4268.93|7
1646895470000|2022-03-10 06:57:50|4269.41|4268.81|4269.28|4268.68|4269.41|4268.81|4269.28|4268.68|6
1646895480000|2022-03-10 06:58:00|4269.16|4268.56|4269.16|4268.56|4269.41|4268.81|4269.16|4268.56|31
1646895490000|2022-03-10 06:58:10|4268.91|4268.31|4269.41|4268.81|4269.41|4268.81|4268.91|4268.31|24
1646895500000|2022-03-10 06:58:20|4269.66|4269.06|4269.41|4268.81|4269.66|4269.06|4269.41|4268.81|26
1646895510000|2022-03-10 06:58:30|4269.28|4268.68|4269.28|4268.68|4269.28|4268.68|4269.28|4268.68|10
1646895520000|2022-03-10 06:58:40|4269.41|4268.81|4269.53|4268.93|4269.53|4268.93|4269.16|4268.56|15
1646895530000|2022-03-10 06:58:50|4269.41|4268.81|4269.78|4269.18|4269.78|4269.18|4269.41|4268.81|5
1646895540000|2022-03-10 06:59:00|4269.66|4269.06|4270.16|4269.56|4270.16|4269.56|4269.41|4268.81|46
1646895550000|2022-03-10 06:59:10|4270.03|4269.43|4270.16|4269.56|4270.16|4269.56|4270.03|4269.43|15
1646895560000|2022-03-10 06:59:20|4269.91|4269.31|4269.91|4269.31|4270.16|4269.56|4269.66|4269.06|24
1646895570000|2022-03-10 06:59:30|4269.66|4269.06|4269.91|4269.31|4269.91|4269.31|4269.66|4269.06|20
1646895580000|2022-03-10 06:59:40|4269.78|4269.18|4269.66|4269.06|4269.91|4269.31|4269.41|4268.81|39
1646895590000|2022-03-10 06:59:50|4269.53|4268.93|4269.66|4269.06|4269.66|4269.06|4269.41|4268.81|10
1646895600000|2022-03-10 07:00:00|4269.41|4268.81|4271.16|4270.56|4271.16|4270.56|4269.41|4268.81|98
1646895610000|2022-03-10 07:00:10|4271.41|4270.81|4270.66|4270.06|4271.41|4270.81|4270.66|4270.06|65
1646895620000|2022-03-10 07:00:20|4270.41|4269.81|4269.41|4268.81|4270.41|4269.81|4269.41|4268.81|42
1646895630000|2022-03-10 07:00:30|4269.16|4268.56|4268.91|4268.31|4269.16|4268.56|4268.78|4268.18|24
1646895640000|2022-03-10 07:00:40|4268.78|4268.18|4268.28|4267.68|4268.91|4268.31|4268.16|4267.56|38
1646895650000|2022-03-10 07:00:50|4268.16|4267.56|4268.03|4267.43|4268.16|4267.56|4267.91|4267.31|45
1646895660000|2022-03-10 07:01:00|4267.91|4267.31|4269.28|4268.68|4269.41|4268.81|4267.66|4267.06|67
1646895670000|2022-03-10 07:01:10|4269.16|4268.56|4270.16|4269.56|4270.41|4269.81|4269.03|4268.43|59
1646895680000|2022-03-10 07:01:20|4270.41|4269.81|4271.28|4270.68|4271.41|4270.81|4270.41|4269.81|83
1646895690000|2022-03-10 07:01:30|4271.16|4270.56|4270.41|4269.81|4271.16|4270.56|4270.41|4269.81|23
1646895700000|2022-03-10 07:01:40|4270.66|4270.06|4270.66|4270.06|4270.91|4270.31|4270.41|4269.81|30
1646895710000|2022-03-10 07:01:50|4270.78|4270.18|4271.41|4270.81|4271.41|4270.81|4270.78|4270.18|63
1646895720000|2022-03-10 07:02:00|4271.53|4270.93|4270.41|4269.81|4271.53|4270.93|4270.41|4269.81|62
1646895730000|2022-03-10 07:02:10|4270.16|4269.56|4270.41|4269.81|4270.41|4269.81|4270.16|4269.56|28
1646895740000|2022-03-10 07:02:20|4270.28|4269.68|4270.03|4269.43|4270.28|4269.68|4269.91|4269.31|31
1646895750000|2022-03-10 07:02:30|4270.16|4269.56|4269.41|4268.81|4270.16|4269.56|4269.41|4268.81|28
1646895760000|2022-03-10 07:02:40|4269.28|4268.68|4269.41|4268.81|4269.41|4268.81|4269.16|4268.56|13
1646895770000|2022-03-10 07:02:50|4269.28|4268.68|4268.66|4268.06|4269.28|4268.68|4268.53|4267.93|82
1646895780000|2022-03-10 07:03:00|4268.91|4268.31|4268.78|4268.18|4268.91|4268.31|4268.41|4267.81|73
1646895790000|2022-03-10 07:03:10|4268.66|4268.06|4268.16|4267.56|4268.66|4268.06|4267.91|4267.31|44
1646895800000|2022-03-10 07:03:20|||||||||41
1646895810000|2022-03-10 07:03:30|4268.41|4267.81|4268.16|4267.56|4268.53|4267.93|4268.16|4267.56|48
1646895820000|2022-03-10 07:03:40|4268.28|4267.68|4268.41|4267.81|4268.41|4267.81|4268.28|4267.68|18
1646895830000|2022-03-10 07:03:50|4268.16|4267.56|4267.91|4267.31|4268.16|4267.56|4267.91|4267.31|20
1646895840000|2022-03-10 07:04:00|4268.16|4267.56|4268.16|4267.56|4268.41|4267.81|4267.91|4267.31|39
1646895850000|2022-03-10 07:04:10|4268.28|4267.68|4268.41|4267.81|4268.53|4267.93|4268.28|4267.68|24
1646895860000|2022-03-10 07:04:20|4268.16|4267.56|4268.03|4267.43|4268.16|4267.56|4268.03|4267.43|9
1646895870000|2022-03-10 07:04:30|4268.16|4267.56|4267.91|4267.31|4268.28|4267.68|4267.91|4267.31|22
1646895880000|2022-03-10 07:04:40|4267.66|4267.06|4267.41|4266.81|4267.66|4267.06|4267.16|4266.56|103
1646895890000|2022-03-10 07:04:50|4267.66|4267.06|4267.41|4266.81|4267.91|4267.31|4267.41|4266.81|62
1646895900000|2022-03-10 07:05:00|4267.53|4266.93|4267.28|4266.68|4267.66|4267.06|4267.16|4266.56|80
1646895910000|2022-03-10 07:05:10|4267.41|4266.81|4267.41|4266.81|4267.41|4266.81|4267.28|4266.68|13
1646895920000|2022-03-10 07:05:20|4267.91|4267.31|4267.91|4267.31|4268.16|4267.56|4267.91|4267.31|50
1646895930000|2022-03-10 07:05:30|4267.66|4267.06|4267.66|4267.06|4267.78|4267.18|4267.41|4266.81|37
1646895940000|2022-03-10 07:05:40|4267.78|4267.18|4267.66|4267.06|4267.78|4267.18|4267.66|4267.06|6
1646895950000|2022-03-10 07:05:50|4267.91|4267.31|4267.91|4267.31|4268.16|4267.56|4267.66|4267.06|54
1646895960000|2022-03-10 07:06:00|4267.78|4267.18|4268.41|4267.81|4268.41|4267.81|4267.78|4267.18|40
1646895970000|2022-03-10 07:06:10|4268.16|4267.56|4268.28|4267.68|4268.41|4267.81|4268.16|4267.56|17
1646895980000|2022-03-10 07:06:20|4268.16|4267.56|4267.91|4267.31|4268.41|4267.81|4267.66|4267.06|45
1646895990000|2022-03-10 07:06:30|4267.66|4267.06|4267.66|4267.06|4267.91|4267.31|4267.66|4267.06|49
1646896000000|2022-03-10 07:06:40|4267.91|4267.31|4268.41|4267.81|4268.41|4267.81|4267.91|4267.31|61
1646896010000|2022-03-10 07:06:50|4268.66|4268.06|4268.66|4268.06|4268.66|4268.06|4268.41|4267.81|43
1646896020000|2022-03-10 07:07:00|4268.41|4267.81|4268.66|4268.06|4268.91|4268.31|4268.41|4267.81|39
1646896030000|2022-03-10 07:07:10|4268.41|4267.81|4269.03|4268.43|4269.03|4268.43|4268.28|4267.68|67
1646896040000|2022-03-10 07:07:20|4268.91|4268.31|4268.03|4267.43|4269.03|4268.43|4268.03|4267.43|35
1646896050000|2022-03-10 07:07:30|4267.91|4267.31|4268.16|4267.56|4268.16|4267.56|4267.53|4266.93|34
1646896060000|2022-03-10 07:07:40|4268.41|4267.81|4267.66|4267.06|4268.41|4267.81|4267.66|4267.06|25
1646896070000|2022-03-10 07:07:50|4267.53|4266.93|4267.66|4267.06|4267.91|4267.31|4267.53|4266.93|33
1646896080000|2022-03-10 07:08:00|4267.53|4266.93|4267.78|4267.18|4267.78|4267.18|4267.41|4266.81|19
1646896090000|2022-03-10 07:08:10|4267.91|4267.31|4268.16|4267.56|4268.28|4267.68|4267.91|4267.31|27
1646896100000|2022-03-10 07:08:20|4268.03|4267.43|4268.03|4267.43|4268.03|4267.43|4267.91|4267.31|15
1646896110000|2022-03-10 07:08:30|4267.91|4267.31|4268.66|4268.06|4268.66|4268.06|4267.91|4267.31|103
1646896120000|2022-03-10 07:08:40|4268.91|4268.31|4268.41|4267.81|4268.91|4268.31|4268.41|4267.81|41
1646896130000|2022-03-10 07:08:50|4268.16|4267.56|4268.16|4267.56|4268.41|4267.81|4268.03|4267.43|56
1646896140000|2022-03-10 07:09:00|4268.03|4267.43|4267.91|4267.31|4268.03|4267.43|4267.78|4267.18|21
1646896150000|2022-03-10 07:09:10|4268.16|4267.56|4268.66|4268.06|4268.66|4268.06|4268.16|4267.56|44
1646896160000|2022-03-10 07:09:20|4268.91|4268.31|4268.41|4267.81|4268.91|4268.31|4268.03|4267.43|41
1646896170000|2022-03-10 07:09:30|4268.28|4267.68|4268.41|4267.81|4268.41|4267.81|4268.28|4267.68|29
1646896180000|2022-03-10 07:09:40|4268.28|4267.68|4268.28|4267.68|4268.41|4267.81|4268.16|4267.56|5
1646896190000|2022-03-10 07:09:50|4268.16|4267.56|4268.16|4267.56|4268.41|4267.81|4268.16|4267.56|14
1646896200000|2022-03-10 07:10:00|4268.03|4267.43|4268.03|4267.43|4268.28|4267.68|4267.91|4267.31|18
1646896210000|2022-03-10 07:10:10|4268.16|4267.56|4268.66|4268.06|4268.66|4268.06|4268.16|4267.56|18
1646896220000|2022-03-10 07:10:20|4268.41|4267.81|4268.53|4267.93|4268.66|4268.06|4268.41|4267.81|25
1646896230000|2022-03-10 07:10:30|4268.66|4268.06|4269.16|4268.56|4269.16|4268.56|4268.53|4267.93|22
1646896240000|2022-03-10 07:10:40|4269.03|4268.43|4268.41|4267.81|4269.16|4268.56|4268.41|4267.81|16
1646896250000|2022-03-10 07:10:50|4268.16|4267.56|4267.91|4267.31|4268.16|4267.56|4267.91|4267.31|6
1646896260000|2022-03-10 07:11:00|4268.03|4267.43|4267.66|4267.06|4268.16|4267.56|4267.66|4267.06|46
1646896270000|2022-03-10 07:11:10|4267.53|4266.93|4266.91|4266.31|4267.53|4266.93|4266.91|4266.31|208
1646896280000|2022-03-10 07:11:20|4267.16|4266.56|4267.16|4266.56|4267.66|4267.06|4267.16|4266.56|117
1646896290000|2022-03-10 07:11:30|4267.41|4266.81|4267.41|4266.81|4267.41|4266.81|4267.16|4266.56|40
1646896300000|2022-03-10 07:11:40|4267.16|4266.56|4267.16|4266.56|4267.66|4267.06|4267.16|4266.56|36
1646896310000|2022-03-10 07:11:50|4267.41|4266.81|4266.91|4266.31|4267.41|4266.81|4266.91|4266.31|69
1646896320000|2022-03-10 07:12:00|4267.03|4266.43|4266.91|4266.31|4267.41|4266.81|4266.91|4266.31|496
1646896330000|2022-03-10 07:12:10|4267.03|4266.43|4267.03|4266.43|4267.41|4266.81|4266.91|4266.31|82
1646896340000|2022-03-10 07:12:20|4267.16|4266.56|4267.16|4266.56|4267.16|4266.56|4266.91|4266.31|126
1646896350000|2022-03-10 07:12:30|4267.41|4266.81|4267.41|4266.81|4267.66|4267.06|4267.16|4266.56|199
1646896360000|2022-03-10 07:12:40|4267.66|4267.06|4267.03|4266.43|4267.66|4267.06|4266.91|4266.31|103
1646896370000|2022-03-10 07:12:50|4267.16|4266.56|4266.91|4266.31|4267.41|4266.81|4266.91|4266.31|130
1646896380000|2022-03-10 07:13:00|4267.16|4266.56|4268.66|4268.06|4268.66|4268.06|4267.16|4266.56|129
1646896390000|2022-03-10 07:13:10|4268.41|4267.81|4268.41|4267.81|4268.66|4268.06|4268.16|4267.56|118
1646896400000|2022-03-10 07:13:20|4268.16|4267.56|4268.41|4267.81|4268.53|4267.93|4268.16|4267.56|68
1646896410000|2022-03-10 07:13:30|4268.53|4267.93|4268.03|4267.43|4268.53|4267.93|4268.03|4267.43|33
1646896420000|2022-03-10 07:13:40|4267.91|4267.31|4269.41|4268.81|4269.41|4268.81|4267.91|4267.31|92
1646896430000|2022-03-10 07:13:50|4269.53|4268.93|4269.28|4268.68|4269.66|4269.06|4269.03|4268.43|52
1646896440000|2022-03-10 07:14:00|4269.16|4268.56|4269.41|4268.81|4269.53|4268.93|4268.66|4268.06|62
1646896450000|2022-03-10 07:14:10|4269.16|4268.56|4269.28|4268.68|4269.41|4268.81|4268.91|4268.31|56
1646896460000|2022-03-10 07:14:20|4269.41|4268.81|4269.78|4269.18|4269.91|4269.31|4269.41|4268.81|54
1646896470000|2022-03-10 07:14:30|4269.66|4269.06|4269.91|4269.31|4269.91|4269.31|4269.66|4269.06|21
1646896480000|2022-03-10 07:14:40|4270.16|4269.56|4269.41|4268.81|4270.16|4269.56|4269.41|4268.81|67
1646896490000|2022-03-10 07:14:50|4269.53|4268.93|4270.28|4269.68|4270.28|4269.68|4269.53|4268.93|28
1646896500000|2022-03-10 07:15:00|4270.03|4269.43|4269.41|4268.81|4270.16|4269.56|4268.91|4268.31|90
1646896510000|2022-03-10 07:15:10|4269.28|4268.68|4268.66|4268.06|4269.41|4268.81|4268.66|4268.06|53
1646896520000|2022-03-10 07:15:20|4268.53|4267.93|4269.03|4268.43|4269.16|4268.56|4268.41|4267.81|25
1646896530000|2022-03-10 07:15:30|4268.91|4268.31|4269.66|4269.06|4269.66|4269.06|4268.66|4268.06|37
1646896540000|2022-03-10 07:15:40|4269.53|4268.93|4269.78|4269.18|4269.78|4269.18|4269.41|4268.81|54
1646896550000|2022-03-10 07:15:50|4269.53|4268.93|4269.66|4269.06|4269.91|4269.31|4269.41|4268.81|123
1646896560000|2022-03-10 07:16:00|4269.53|4268.93|4270.41|4269.81|4270.53|4269.93|4269.53|4268.93|71
1646896570000|2022-03-10 07:16:10|4270.28|4269.68|4270.41|4269.81|4270.41|4269.81|4269.78|4269.18|36
1646896580000|2022-03-10 07:16:20|4270.16|4269.56|4270.03|4269.43|4270.91|4270.31|4269.53|4268.93|83
1646896590000|2022-03-10 07:16:30|4269.91|4269.31|4269.91|4269.31|4270.16|4269.56|4269.91|4269.31|16
1646896600000|2022-03-10 07:16:40|4270.03|4269.43|4270.16|4269.56|4270.16|4269.56|4269.91|4269.31|54
1646896610000|2022-03-10 07:16:50|4270.41|4269.81|4271.03|4270.43|4271.16|4270.56|4270.16|4269.56|125
1646896620000|2022-03-10 07:17:00|4270.91|4270.31|4270.41|4269.81|4271.16|4270.56|4270.16|4269.56|47
1646896630000|2022-03-10 07:17:10|4270.53|4269.93|4270.03|4269.43|4270.66|4270.06|4270.03|4269.43|31
1646896640000|2022-03-10 07:17:20|4269.91|4269.31|4269.16|4268.56|4269.91|4269.31|4269.16|4268.56|37
1646896650000|2022-03-10 07:17:30|4268.91|4268.31|4268.41|4267.81|4268.91|4268.31|4268.41|4267.81|70
1646896660000|2022-03-10 07:17:40|4268.28|4267.68|4267.91|4267.31|4268.41|4267.81|4267.91|4267.31|44
1646896670000|2022-03-10 07:17:50|4267.66|4267.06|4268.03|4267.43|4268.16|4267.56|4267.66|4267.06|94
1646896680000|2022-03-10 07:18:00|4268.41|4267.81|4268.41|4267.81|4268.41|4267.81|4267.91|4267.31|63
1646896690000|2022-03-10 07:18:10|4268.28|4267.68|4268.16|4267.56|4268.28|4267.68|4267.91|4267.31|25
1646896700000|2022-03-10 07:18:20|4267.91|4267.31|4268.53|4267.93|4268.53|4267.93|4267.91|4267.31|24
1646896710000|2022-03-10 07:18:30|4268.66|4268.06|4268.53|4267.93|4268.66|4268.06|4268.16|4267.56|41
1646896720000|2022-03-10 07:18:40|4268.41|4267.81|4268.41|4267.81|4268.66|4268.06|4268.16|4267.56|18
1646896730000|2022-03-10 07:18:50|4268.53|4267.93|4268.91|4268.31|4268.91|4268.31|4268.41|4267.81|48
1646896740000|2022-03-10 07:19:00|4268.78|4268.18|4269.16|4268.56|4269.41|4268.81|4268.78|4268.18|54
1646896750000|2022-03-10 07:19:10|4268.91|4268.31|4269.28|4268.68|4269.41|4268.81|4268.91|4268.31|27
1646896760000|2022-03-10 07:19:20|4269.41|4268.81|4269.91|4269.31|4269.91|4269.31|4269.41|4268.81|19
1646896770000|2022-03-10 07:19:30|4270.03|4269.43|4269.28|4268.68|4270.03|4269.43|4269.16|4268.56|39
1646896780000|2022-03-10 07:19:40|4269.41|4268.81|4268.66|4268.06|4269.41|4268.81|4268.53|4267.93|45
1646896790000|2022-03-10 07:19:50|4268.53|4267.93|4268.91|4268.31|4268.91|4268.31|4268.53|4267.93|10
1646896800000|2022-03-10 07:20:00|4268.66|4268.06|4268.41|4267.81|4268.91|4268.31|4268.41|4267.81|34
1646896810000|2022-03-10 07:20:10|4268.53|4267.93|4268.28|4267.68|4268.53|4267.93|4268.28|4267.68|25
1646896820000|2022-03-10 07:20:20|4268.16|4267.56|4267.91|4267.31|4268.16|4267.56|4267.91|4267.31|10
1646896830000|2022-03-10 07:20:30|4268.03|4267.43|4268.03|4267.43|4268.16|4267.56|4267.91|4267.31|26
1646896840000|2022-03-10 07:20:40|4268.16|4267.56|4268.41|4267.81|4268.66|4268.06|4268.16|4267.56|35
1646896850000|2022-03-10 07:20:50|4268.91|4268.31|4268.66|4268.06|4269.03|4268.43|4268.41|4267.81|29
1646896860000|2022-03-10 07:21:00|4269.16|4268.56|4269.16|4268.56|4269.41|4268.81|4269.16|4268.56|40
1646896870000|2022-03-10 07:21:10|4269.03|4268.43|4269.66|4269.06|4269.66|4269.06|4269.03|4268.43|30
1646896880000|2022-03-10 07:21:20|4269.41|4268.81|4269.53|4268.93|4269.66|4269.06|4269.28|4268.68|14
1646896890000|2022-03-10 07:21:30|4269.66|4269.06|4269.91|4269.31|4269.91|4269.31|4269.66|4269.06|20
1646896900000|2022-03-10 07:21:40|4270.41|4269.81|4269.91|4269.31|4270.53|4269.93|4269.91|4269.31|53
1646896910000|2022-03-10 07:21:50|4269.66|4269.06|4270.16|4269.56|4270.16|4269.56|4269.53|4268.93|30
1646896920000|2022-03-10 07:22:00|4270.28|4269.68|4269.66|4269.06|4270.28|4269.68|4269.28|4268.68|29
1646896930000|2022-03-10 07:22:10|4269.91|4269.31|4269.78|4269.18|4270.41|4269.81|4269.78|4269.18|49
1646896940000|2022-03-10 07:22:20|4269.91|4269.31|4270.41|4269.81|4270.53|4269.93|4269.91|4269.31|42
1646896950000|2022-03-10 07:22:30|4270.16|4269.56|4270.41|4269.81|4270.41|4269.81|4269.66|4269.06|32
1646896960000|2022-03-10 07:22:40|4270.53|4269.93|4270.78|4270.18|4270.91|4270.31|4270.53|4269.93|33
1646896970000|2022-03-10 07:22:50|4270.91|4270.31|4270.91|4270.31|4270.91|4270.31|4270.66|4270.06|47
1646896980000|2022-03-10 07:23:00|4270.78|4270.18|4271.41|4270.81|4271.41|4270.81|4270.66|4270.06|34
1646896990000|2022-03-10 07:23:10|4271.53|4270.93|4271.41|4270.81|4271.53|4270.93|4271.16|4270.56|21
1646897000000|2022-03-10 07:23:20|4271.28|4270.68|4271.16|4270.56|4271.41|4270.81|4271.16|4270.56|18
1646897010000|2022-03-10 07:23:30|4271.53|4270.93|4271.66|4271.06|4271.91|4271.31|4271.28|4270.68|76
1646897020000|2022-03-10 07:23:40|4271.41|4270.81|4271.41|4270.81|4271.53|4270.93|4271.28|4270.68|25
1646897030000|2022-03-10 07:23:50|4271.28|4270.68|4271.16|4270.56|4271.28|4270.68|4271.03|4270.43|20
1646897040000|2022-03-10 07:24:00|4271.03|4270.43|4269.78|4269.18|4271.03|4270.43|4269.41|4268.81|115
1646897050000|2022-03-10 07:24:10|4269.66|4269.06|4269.91|4269.31|4270.03|4269.43|4269.66|4269.06|22
1646897060000|2022-03-10 07:24:20|4269.66|4269.06|4269.66|4269.06|4269.66|4269.06|4269.66|4269.06|13
1646897070000|2022-03-10 07:24:30|4269.91|4269.31|4269.66|4269.06|4269.91|4269.31|4269.41|4268.81|35
1646897080000|2022-03-10 07:24:40|4269.53|4268.93|4269.41|4268.81|4269.66|4269.06|4269.41|4268.81|7
1646897090000|2022-03-10 07:24:50|4269.53|4268.93|4269.41|4268.81|4269.53|4268.93|4269.41|4268.81|36
1646897100000|2022-03-10 07:25:00|4269.66|4269.06|4269.16|4268.56|4269.66|4269.06|4269.16|4268.56|26
1646897110000|2022-03-10 07:25:10|4269.41|4268.81|4268.91|4268.31|4269.53|4268.93|4268.91|4268.31|37
1646897120000|2022-03-10 07:25:20|4268.66|4268.06|4268.91|4268.31|4269.16|4268.56|4268.66|4268.06|29
1646897130000|2022-03-10 07:25:30|4269.28|4268.68|4269.41|4268.81|4269.66|4269.06|4269.28|4268.68|23
1646897140000|2022-03-10 07:25:40|4269.66|4269.06|4269.41|4268.81|4269.91|4269.31|4269.16|4268.56|54
1646897150000|2022-03-10 07:25:50|4269.78|4269.18|4270.66|4270.06|4270.66|4270.06|4269.66|4269.06|69
1646897160000|2022-03-10 07:26:00|4270.53|4269.93|4270.41|4269.81|4270.91|4270.31|4270.28|4269.68|43
1646897170000|2022-03-10 07:26:10|4270.53|4269.93|4270.41|4269.81|4270.53|4269.93|4270.41|4269.81|3
1646897180000|2022-03-10 07:26:20|4270.66|4270.06|4270.66|4270.06|4270.78|4270.18|4270.66|4270.06|12
1646897190000|2022-03-10 07:26:30|4270.53|4269.93|4270.66|4270.06|4270.91|4270.31|4270.41|4269.81|90
1646897200000|2022-03-10 07:26:40|4270.53|4269.93|4270.03|4269.43|4270.66|4270.06|4269.91|4269.31|10
1646897210000|2022-03-10 07:26:50|4270.41|4269.81|4270.28|4269.68|4270.41|4269.81|4270.16|4269.56|39
1646897220000|2022-03-10 07:27:00|4270.16|4269.56|4269.03|4268.43|4270.16|4269.56|4268.91|4268.31|30
1646897230000|2022-03-10 07:27:10|4269.16|4268.56|4269.16|4268.56|4269.16|4268.56|4268.91|4268.31|6
1646897240000|2022-03-10 07:27:20|4269.28|4268.68|4269.53|4268.93|4269.53|4268.93|4269.03|4268.43|35
1646897250000|2022-03-10 07:27:30|4269.41|4268.81|4269.16|4268.56|4269.41|4268.81|4268.78|4268.18|32
1646897260000|2022-03-10 07:27:40|4269.41|4268.81|4269.66|4269.06|4269.78|4269.18|4269.41|4268.81|9
1646897270000|2022-03-10 07:27:50|4269.53|4268.93|4269.91|4269.31|4269.91|4269.31|4269.53|4268.93|28
1646897280000|2022-03-10 07:28:00|4270.03|4269.43|4270.16|4269.56|4270.16|4269.56|4270.03|4269.43|4
1646897290000|2022-03-10 07:28:10|4270.41|4269.81|4270.41|4269.81|4270.53|4269.93|4270.41|4269.81|30
1646897300000|2022-03-10 07:28:20|4270.16|4269.56|4270.41|4269.81|4270.41|4269.81|4270.03|4269.43|39
1646897310000|2022-03-10 07:28:30|4270.28|4269.68|4269.53|4268.93|4270.28|4269.68|4269.41|4268.81|46
1646897320000|2022-03-10 07:28:40|4269.41|4268.81|4269.66|4269.06|4269.91|4269.31|4269.41|4268.81|4
1646897330000|2022-03-10 07:28:50|4269.78|4269.18|4269.03|4268.43|4269.91|4269.31|4269.03|4268.43|36
1646897340000|2022-03-10 07:29:00|4269.16|4268.56|4269.16|4268.56|4269.28|4268.68|4269.03|4268.43|32
1646897350000|2022-03-10 07:29:10|4269.66|4269.06|4269.78|4269.18|4269.78|4269.18|4269.66|4269.06|40
1646897360000|2022-03-10 07:29:20|4269.91|4269.31|4269.78|4269.18|4270.16|4269.56|4269.78|4269.18|70
1646897370000|2022-03-10 07:29:30|4269.66|4269.06|4270.16|4269.56|4270.16|4269.56|4269.66|4269.06|161
1646897380000|2022-03-10 07:29:40|4270.28|4269.68|4270.16|4269.56|4270.28|4269.68|4270.03|4269.43|35
1646897390000|2022-03-10 07:29:50|4269.91|4269.31|4269.66|4269.06|4270.03|4269.43|4269.41|4268.81|18
1646897400000|2022-03-10 07:30:00|4269.41|4268.81|4269.91|4269.31|4270.16|4269.56|4269.41|4268.81|53
1646897410000|2022-03-10 07:30:10|4270.28|4269.68|4269.91|4269.31|4270.28|4269.68|4269.91|4269.31|26
1646897420000|2022-03-10 07:30:20|4270.16|4269.56|4270.03|4269.43|4270.66|4270.06|4270.03|4269.43|57
1646897430000|2022-03-10 07:30:30|4269.66|4269.06|4269.41|4268.81|4269.66|4269.06|4269.16|4268.56|70
1646897440000|2022-03-10 07:30:40|4269.16|4268.56|4269.53|4268.93|4269.78|4269.18|4269.16|4268.56|20
1646897450000|2022-03-10 07:30:50|4269.41|4268.81|4269.41|4268.81|4269.66|4269.06|4269.28|4268.68|16
1646897460000|2022-03-10 07:31:00|4269.66|4269.06|4269.91|4269.31|4270.16|4269.56|4269.66|4269.06|35
1646897470000|2022-03-10 07:31:10|4269.78|4269.18|4269.78|4269.18|4269.78|4269.18|4269.78|4269.18|41
1646897480000|2022-03-10 07:31:20|4269.91|4269.31|4269.16|4268.56|4269.91|4269.31|4269.16|4268.56|15
1646897490000|2022-03-10 07:31:30|4269.28|4268.68|4269.16|4268.56|4269.28|4268.68|4268.91|4268.31|16
1646897500000|2022-03-10 07:31:40|4269.28|4268.68|4268.91|4268.31|4269.41|4268.81|4268.28|4267.68|68
1646897510000|2022-03-10 07:31:50|4269.03|4268.43|4269.28|4268.68|4269.41|4268.81|4268.91|4268.31|38
1646897520000|2022-03-10 07:32:00|4269.41|4268.81|4269.28|4268.68|4269.66|4269.06|4268.91|4268.31|40
1646897530000|2022-03-10 07:32:10|4269.16|4268.56|4269.91|4269.31|4269.91|4269.31|4269.16|4268.56|27
1646897540000|2022-03-10 07:32:20|4270.16|4269.56|4270.66|4270.06|4270.78|4270.18|4269.78|4269.18|80
1646897550000|2022-03-10 07:32:30|4270.41|4269.81|4270.03|4269.43|4270.41|4269.81|4269.91|4269.31|27
1646897560000|2022-03-10 07:32:40|4269.91|4269.31|4269.91|4269.31|4270.16|4269.56|4269.91|4269.31|3
1646897570000|2022-03-10 07:32:50|4270.03|4269.43|4270.03|4269.43|4270.16|4269.56|4269.91|4269.31|24
1646897580000|2022-03-10 07:33:00|4270.16|4269.56|4272.16|4271.56|4272.41|4271.81|4269.91|4269.31|182
1646897590000|2022-03-10 07:33:10|4272.03|4271.43|4271.91|4271.31|4272.16|4271.56|4271.53|4270.93|172
1646897600000|2022-03-10 07:33:20|4271.66|4271.06|4271.53|4270.93|4271.91|4271.31|4271.28|4270.68|73
1646897610000|2022-03-10 07:33:30|4271.66|4271.06|4271.66|4271.06|4271.91|4271.31|4271.16|4270.56|64
1646897620000|2022-03-10 07:33:40|4271.78|4271.18|4271.91|4271.31|4271.91|4271.31|4271.41|4270.81|65
1646897630000|2022-03-10 07:33:50|4271.41|4270.81|4271.03|4270.43|4271.41|4270.81|4270.41|4269.81|147
1646897640000|2022-03-10 07:34:00|4270.91|4270.31|4271.03|4270.43|4271.66|4271.06|4270.91|4270.31|63
1646897650000|2022-03-10 07:34:10|4271.16|4270.56|4270.41|4269.81|4271.28|4270.68|4270.28|4269.68|61
1646897660000|2022-03-10 07:34:20|4270.66|4270.06|4270.53|4269.93|4270.78|4270.18|4270.41|4269.81|31
1646897670000|2022-03-10 07:34:30|4270.66|4270.06|4271.16|4270.56|4271.53|4270.93|4270.66|4270.06|65
1646897680000|2022-03-10 07:34:40|4271.28|4270.68|4270.91|4270.31|4271.41|4270.81|4270.91|4270.31|66
1646897690000|2022-03-10 07:34:50|4270.66|4270.06|4270.41|4269.81|4270.91|4270.31|4270.28|4269.68|54
1646897700000|2022-03-10 07:35:00|4270.53|4269.93|4270.53|4269.93|4270.78|4270.18|4270.53|4269.93|42
1646897710000|2022-03-10 07:35:10|4270.66|4270.06|4271.16|4270.56|4271.41|4270.81|4270.41|4269.81|31
1646897720000|2022-03-10 07:35:20|4271.41|4270.81|4271.41|4270.81|4271.41|4270.81|4271.41|4270.81|12
1646897730000|2022-03-10 07:35:30|4271.16|4270.56|4271.66|4271.06|4271.91|4271.31|4271.16|4270.56|72
1646897740000|2022-03-10 07:35:40|4271.53|4270.93|4271.41|4270.81|4271.53|4270.93|4271.16|4270.56|42
1646897750000|2022-03-10 07:35:50|4271.28|4270.68|4271.41|4270.81|4271.53|4270.93|4270.91|4270.31|47
1646897760000|2022-03-10 07:36:00|4271.53|4270.93|4271.91|4271.31|4272.03|4271.43|4271.41|4270.81|149
1646897770000|2022-03-10 07:36:10|4272.28|4271.68|4271.91|4271.31|4272.28|4271.68|4271.78|4271.18|68
1646897780000|2022-03-10 07:36:20|4271.78|4271.18|4271.41|4270.81|4271.91|4271.31|4271.16|4270.56|94
1646897790000|2022-03-10 07:36:30|4271.28|4270.68|4270.41|4269.81|4271.66|4271.06|4270.41|4269.81|184
1646897800000|2022-03-10 07:36:40|4270.66|4270.06|4270.66|4270.06|4270.66|4270.06|4270.28|4269.68|36
1646897810000|2022-03-10 07:36:50|4270.91|4270.31|4271.16|4270.56|4271.41|4270.81|4270.78|4270.18|85
1646897820000|2022-03-10 07:37:00|4271.41|4270.81|4272.16|4271.56|4272.16|4271.56|4271.41|4270.81|70
1646897830000|2022-03-10 07:37:10|4272.41|4271.81|4272.66|4272.06|4274.41|4273.81|4272.16|4271.56|341
1646897840000|2022-03-10 07:37:20|4272.53|4271.93|4271.41|4270.81|4272.66|4272.06|4271.41|4270.81|173
1646897850000|2022-03-10 07:37:30|4271.28|4270.68|4270.66|4270.06|4271.28|4270.68|4270.41|4269.81|114
1646897860000|2022-03-10 07:37:40|4270.53|4269.93|4270.78|4270.18|4270.78|4270.18|4270.16|4269.56|79
1646897870000|2022-03-10 07:37:50|4270.66|4270.06|4271.41|4270.81|4271.41|4270.81|4270.66|4270.06|62
1646897880000|2022-03-10 07:38:00|4271.16|4270.56|4270.91|4270.31|4271.66|4271.06|4270.78|4270.18|79
1646897890000|2022-03-10 07:38:10|4271.16|4270.56|4271.16|4270.56|4271.28|4270.68|4270.78|4270.18|21
1646897900000|2022-03-10 07:38:20|4271.03|4270.43|4270.16|4269.56|4271.03|4270.43|4269.91|4269.31|84
1646897910000|2022-03-10 07:38:30|4270.03|4269.43|4269.91|4269.31|4270.03|4269.43|4269.91|4269.31|19
1646897920000|2022-03-10 07:38:40|4269.66|4269.06|4269.16|4268.56|4270.16|4269.56|4269.03|4268.43|91
1646897930000|2022-03-10 07:38:50|4269.28|4268.68|4269.16|4268.56|4269.78|4269.18|4269.16|4268.56|52
1646897940000|2022-03-10 07:39:00|4269.28|4268.68|4269.53|4268.93|4269.91|4269.31|4269.16|4268.56|121
1646897950000|2022-03-10 07:39:10|4269.41|4268.81|4268.66|4268.06|4269.41|4268.81|4268.66|4268.06|40
1646897960000|2022-03-10 07:39:20|4269.28|4268.68|4269.41|4268.81|4269.53|4268.93|4269.16|4268.56|38
1646897970000|2022-03-10 07:39:30|4269.53|4268.93|4269.41|4268.81|4269.66|4269.06|4269.03|4268.43|68
1646897980000|2022-03-10 07:39:40|4269.53|4268.93|4269.91|4269.31|4270.03|4269.43|4269.41|4268.81|31
1646897990000|2022-03-10 07:39:50|4270.16|4269.56|4270.16|4269.56|4270.66|4270.06|4270.16|4269.56|93
1646898000000|2022-03-10 07:40:00|4270.28|4269.68|4270.16|4269.56|4270.78|4270.18|4269.78|4269.18|60
1646898010000|2022-03-10 07:40:10|4270.28|4269.68|4270.91|4270.31|4270.91|4270.31|4270.28|4269.68|35
1646898020000|2022-03-10 07:40:20|4270.78|4270.18|4269.78|4269.18|4270.91|4270.31|4269.78|4269.18|73
1646898030000|2022-03-10 07:40:30|4269.91|4269.31|4269.28|4268.68|4269.91|4269.31|4269.28|4268.68|35
1646898040000|2022-03-10 07:40:40|4269.41|4268.81|4270.66|4270.06|4270.66|4270.06|4269.41|4268.81|53
1646898050000|2022-03-10 07:40:50|4270.53|4269.93|4270.16|4269.56|4270.53|4269.93|4270.03|4269.43|36
1646898060000|2022-03-10 07:41:00|4269.66|4269.06|4269.41|4268.81|4270.03|4269.43|4269.41|4268.81|55
1646898070000|2022-03-10 07:41:10|4269.53|4268.93|4270.16|4269.56|4270.16|4269.56|4269.41|4268.81|50
1646898080000|2022-03-10 07:41:20|4270.41|4269.81|4270.03|4269.43|4270.41|4269.81|4270.03|4269.43|25
1646898090000|2022-03-10 07:41:30|4269.91|4269.31|4269.66|4269.06|4269.91|4269.31|4269.41|4268.81|31
1646898100000|2022-03-10 07:41:40|4270.16|4269.56|4269.41|4268.81|4270.28|4269.68|4269.41|4268.81|47
1646898110000|2022-03-10 07:41:50|4269.53|4268.93|4269.53|4268.93|4269.91|4269.31|4269.41|4268.81|39
1646898120000|2022-03-10 07:42:00|4269.41|4268.81|4269.91|4269.31|4270.03|4269.43|4269.41|4268.81|40
1646898130000|2022-03-10 07:42:10|4270.03|4269.43|4270.03|4269.43|4270.16|4269.56|4269.78|4269.18|25
1646898140000|2022-03-10 07:42:20|4270.16|4269.56|4270.53|4269.93|4270.53|4269.93|4269.91|4269.31|57
1646898150000|2022-03-10 07:42:30|4270.28|4269.68|4270.41|4269.81|4270.66|4270.06|4270.28|4269.68|14
1646898160000|2022-03-10 07:42:40|4270.53|4269.93|4270.28|4269.68|4270.66|4270.06|4270.16|4269.56|68
1646898170000|2022-03-10 07:42:50|4270.41|4269.81|4270.28|4269.68|4270.53|4269.93|4270.28|4269.68|11
1646898180000|2022-03-10 07:43:00|4270.41|4269.81|4270.28|4269.68|4270.53|4269.93|4270.03|4269.43|8
1646898190000|2022-03-10 07:43:10|4270.16|4269.56|4270.41|4269.81|4270.53|4269.93|4270.16|4269.56|25
1646898200000|2022-03-10 07:43:20|4270.53|4269.93|4270.66|4270.06|4270.91|4270.31|4270.53|4269.93|30
1646898210000|2022-03-10 07:43:30|4270.78|4270.18|4270.66|4270.06|4270.78|4270.18|4270.66|4270.06|11
1646898220000|2022-03-10 07:43:40|4270.78|4270.18|4270.28|4269.68|4270.78|4270.18|4269.91|4269.31|36
1646898230000|2022-03-10 07:43:50|4270.41|4269.81|4270.66|4270.06|4270.78|4270.18|4270.41|4269.81|26
1646898240000|2022-03-10 07:44:00|4270.78|4270.18|4270.91|4270.31|4270.91|4270.31|4270.66|4270.06|15
1646898250000|2022-03-10 07:44:10|4270.78|4270.18|4270.66|4270.06|4270.91|4270.31|4270.66|4270.06|17
1646898260000|2022-03-10 07:44:20|4270.53|4269.93|4270.41|4269.81|4270.53|4269.93|4270.41|4269.81|17
1646898270000|2022-03-10 07:44:30|4270.53|4269.93|4270.16|4269.56|4270.66|4270.06|4270.16|4269.56|29
1646898280000|2022-03-10 07:44:40|4270.28|4269.68|4270.28|4269.68|4270.53|4269.93|4270.16|4269.56|34
1646898290000|2022-03-10 07:44:50|4270.41|4269.81|4270.41|4269.81|4270.41|4269.81|4270.28|4269.68|6
1646898300000|2022-03-10 07:45:00|4270.28|4269.68|4270.16|4269.56|4270.41|4269.81|4270.16|4269.56|15
1646898310000|2022-03-10 07:45:10|4270.03|4269.43|4269.91|4269.31|4270.03|4269.43|4269.91|4269.31|28
1646898320000|2022-03-10 07:45:20|4269.78|4269.18|4270.78|4270.18|4270.78|4270.18|4269.78|4269.18|63
1646898330000|2022-03-10 07:45:30|4270.91|4270.31|4270.91|4270.31|4270.91|4270.31|4270.91|4270.31|8
1646898340000|2022-03-10 07:45:40|4271.03|4270.43|4271.16|4270.56|4271.16|4270.56|4270.91|4270.31|30
1646898350000|2022-03-10 07:45:50|4271.28|4270.68|4270.78|4270.18|4271.28|4270.68|4270.66|4270.06|57
1646898360000|2022-03-10 07:46:00|4270.91|4270.31|4270.03|4269.43|4270.91|4270.31|4270.03|4269.43|29
1646898370000|2022-03-10 07:46:10|4269.91|4269.31|4270.03|4269.43|4270.16|4269.56|4269.66|4269.06|29
1646898380000|2022-03-10 07:46:20|4270.16|4269.56|4270.91|4270.31|4270.91|4270.31|4270.16|4269.56|28
1646898390000|2022-03-10 07:46:30|4270.66|4270.06|4270.16|4269.56|4270.66|4270.06|4269.66|4269.06|67
1646898400000|2022-03-10 07:46:40|4269.66|4269.06|4270.16|4269.56|4270.16|4269.56|4269.66|4269.06|22
1646898410000|2022-03-10 07:46:50|4270.53|4269.93|4270.41|4269.81|4271.28|4270.68|4270.41|4269.81|91
1646898420000|2022-03-10 07:47:00|4270.28|4269.68|4270.66|4270.06|4270.66|4270.06|4269.91|4269.31|51
1646898430000|2022-03-10 07:47:10|4270.78|4270.18|4270.66|4270.06|4270.91|4270.31|4270.66|4270.06|41
1646898440000|2022-03-10 07:47:20|4270.53|4269.93|4270.66|4270.06|4270.91|4270.31|4270.53|4269.93|25
1646898450000|2022-03-10 07:47:30|4270.41|4269.81|4270.53|4269.93|4270.66|4270.06|4270.16|4269.56|38
1646898460000|2022-03-10 07:47:40|4270.41|4269.81|4270.16|4269.56|4270.41|4269.81|4269.91|4269.31|47
1646898470000|2022-03-10 07:47:50|4270.41|4269.81|4269.91|4269.31|4270.41|4269.81|4269.91|4269.31|51
1646898480000|2022-03-10 07:48:00|4270.03|4269.43|4269.91|4269.31|4270.03|4269.43|4269.41|4268.81|59
1646898490000|2022-03-10 07:48:10|4269.78|4269.18|4270.16|4269.56|4270.16|4269.56|4269.66|4269.06|61
1646898500000|2022-03-10 07:48:20|4270.03|4269.43|4269.41|4268.81|4270.03|4269.43|4269.41|4268.81|69
1646898510000|2022-03-10 07:48:30|4269.53|4268.93|4270.03|4269.43|4270.03|4269.43|4269.41|4268.81|45
1646898520000|2022-03-10 07:48:40|4270.16|4269.56|4269.91|4269.31|4270.66|4270.06|4269.91|4269.31|47
1646898530000|2022-03-10 07:48:50|4269.78|4269.18|4269.66|4269.06|4269.78|4269.18|4269.53|4268.93|21
1646898540000|2022-03-10 07:49:00|4269.53|4268.93|4270.66|4270.06|4270.66|4270.06|4269.41|4268.81|64
1646898550000|2022-03-10 07:49:10|4270.53|4269.93|4270.91|4270.31|4271.03|4270.43|4270.41|4269.81|25
1646898560000|2022-03-10 07:49:20|4271.03|4270.43|4271.16|4270.56|4271.16|4270.56|4270.91|4270.31|66
1646898570000|2022-03-10 07:49:30|4271.03|4270.43|4270.78|4270.18|4271.03|4270.43|4270.66|4270.06|24
1646898580000|2022-03-10 07:49:40|4270.66|4270.06|4270.66|4270.06|4270.91|4270.31|4270.41|4269.81|34
1646898590000|2022-03-10 07:49:50|4270.91|4270.31|4271.16|4270.56|4271.16|4270.56|4270.91|4270.31|24
1646898600000|2022-03-10 07:50:00|4271.41|4270.81|4271.66|4271.06|4271.66|4271.06|4271.41|4270.81|57
1646898610000|2022-03-10 07:50:10|4271.91|4271.31|4272.03|4271.43|4272.16|4271.56|4271.91|4271.31|44
1646898620000|2022-03-10 07:50:20|4271.91|4271.31|4271.78|4271.18|4272.16|4271.56|4271.66|4271.06|42
1646898630000|2022-03-10 07:50:30|4271.66|4271.06|4270.91|4270.31|4271.66|4271.06|4270.91|4270.31|41
1646898640000|2022-03-10 07:50:40|4270.53|4269.93|4270.53|4269.93|4270.53|4269.93|4270.53|4269.93|12
1646898650000|2022-03-10 07:50:50|4270.41|4269.81|4270.41|4269.81|4270.41|4269.81|4270.28|4269.68|6
1646898660000|2022-03-10 07:51:00|4270.66|4270.06|4270.91|4270.31|4270.91|4270.31|4270.41|4269.81|46
1646898670000|2022-03-10 07:51:10|4270.41|4269.81|4271.16|4270.56|4271.41|4270.81|4270.41|4269.81|51
1646898680000|2022-03-10 07:51:20|4270.91|4270.31|4270.16|4269.56|4271.28|4270.68|4270.16|4269.56|48
1646898690000|2022-03-10 07:51:30|4270.28|4269.68|4270.91|4270.31|4271.16|4270.56|4270.16|4269.56|47
1646898700000|2022-03-10 07:51:40|4270.78|4270.18|4270.91|4270.31|4270.91|4270.31|4270.53|4269.93|36
1646898710000|2022-03-10 07:51:50|4271.03|4270.43|4270.16|4269.56|4271.03|4270.43|4270.03|4269.43|43
1646898720000|2022-03-10 07:52:00|4270.28|4269.68|4270.03|4269.43|4270.66|4270.06|4269.78|4269.18|77
1646898730000|2022-03-10 07:52:10|4269.91|4269.31|4269.16|4268.56|4270.03|4269.43|4269.16|4268.56|50
1646898740000|2022-03-10 07:52:20|4269.41|4268.81|4270.16|4269.56|4270.16|4269.56|4269.28|4268.68|48
1646898750000|2022-03-10 07:52:30|4269.91|4269.31|4269.91|4269.31|4270.03|4269.43|4269.53|4268.93|50
1646898760000|2022-03-10 07:52:40|4270.16|4269.56|4270.16|4269.56|4270.28|4269.68|4269.91|4269.31|37
1646898770000|2022-03-10 07:52:50|4270.41|4269.81|4270.41|4269.81|4270.41|4269.81|4270.41|4269.81|16
1646898780000|2022-03-10 07:53:00|4270.66|4270.06|4270.66|4270.06|4270.78|4270.18|4269.91|4269.31|49
1646898790000|2022-03-10 07:53:10|4270.53|4269.93|4271.28|4270.68|4271.41|4270.81|4270.53|4269.93|70
1646898800000|2022-03-10 07:53:20|4271.41|4270.81|4271.91|4271.31|4271.91|4271.31|4271.41|4270.81|76
1646898810000|2022-03-10 07:53:30|4271.78|4271.18|4272.16|4271.56|4272.41|4271.81|4271.78|4271.18|58
1646898820000|2022-03-10 07:53:40|4271.78|4271.18|4271.41|4270.81|4272.16|4271.56|4271.41|4270.81|139
1646898830000|2022-03-10 07:53:50|4271.28|4270.68|4271.78|4271.18|4272.16|4271.56|4271.28|4270.68|114
1646898840000|2022-03-10 07:54:00|4271.91|4271.31|4271.66|4271.06|4272.16|4271.56|4271.41|4270.81|85
1646898850000|2022-03-10 07:54:10|4271.78|4271.18|4271.91|4271.31|4272.03|4271.43|4271.66|4271.06|86
1646898860000|2022-03-10 07:54:20|4272.03|4271.43|4271.78|4271.18|4272.03|4271.43|4271.66|4271.06|64
1646898870000|2022-03-10 07:54:30|4271.91|4271.31|4271.91|4271.31|4271.91|4271.31|4271.66|4271.06|35
1646898880000|2022-03-10 07:54:40|4271.66|4271.06|4271.28|4270.68|4271.66|4271.06|4271.28|4270.68|35
1646898890000|2022-03-10 07:54:50|4271.41|4270.81|4271.66|4271.06|4271.66|4271.06|4271.41|4270.81|30
1646898900000|2022-03-10 07:55:00|4271.91|4271.31|4271.66|4271.06|4272.16|4271.56|4271.66|4271.06|113
1646898910000|2022-03-10 07:55:10|4271.53|4270.93|4271.91|4271.31|4271.91|4271.31|4271.16|4270.56|63
1646898920000|2022-03-10 07:55:20|4272.03|4271.43|4272.41|4271.81|4272.66|4272.06|4271.66|4271.06|80
1646898930000|2022-03-10 07:55:30|4272.28|4271.68|4272.41|4271.81|4272.66|4272.06|4272.16|4271.56|72
1646898940000|2022-03-10 07:55:40|4272.28|4271.68|4272.16|4271.56|4272.41|4271.81|4272.16|4271.56|24
1646898950000|2022-03-10 07:55:50|4271.91|4271.31|4271.53|4270.93|4271.91|4271.31|4271.41|4270.81|54
1646898960000|2022-03-10 07:56:00|4271.66|4271.06|4271.16|4270.56|4271.66|4271.06|4270.66|4270.06|107
1646898970000|2022-03-10 07:56:10|4271.03|4270.43|4271.28|4270.68|4271.41|4270.81|4270.66|4270.06|61
1646898980000|2022-03-10 07:56:20|4271.16|4270.56|4270.91|4270.31|4271.66|4271.06|4270.91|4270.31|49
1646898990000|2022-03-10 07:56:30|4271.03|4270.43|4271.16|4270.56|4271.41|4270.81|4271.03|4270.43|10
1646899000000|2022-03-10 07:56:40|4271.28|4270.68|4271.53|4270.93|4271.66|4271.06|4271.28|4270.68|37
1646899010000|2022-03-10 07:56:50|4271.28|4270.68|4271.28|4270.68|4271.41|4270.81|4270.91|4270.31|41
1646899020000|2022-03-10 07:57:00|4271.41|4270.81|4271.53|4270.93|4271.78|4271.18|4271.28|4270.68|35
1646899030000|2022-03-10 07:57:10|4271.41|4270.81|4271.53|4270.93|4271.78|4271.18|4271.41|4270.81|40
1646899040000|2022-03-10 07:57:20|4271.41|4270.81|4271.03|4270.43|4271.41|4270.81|4271.03|4270.43|9
1646899050000|2022-03-10 07:57:30|4270.91|4270.31|4271.41|4270.81|4271.66|4271.06|4270.91|4270.31|36
1646899060000|2022-03-10 07:57:40|4271.28|4270.68|4271.78|4271.18|4271.78|4271.18|4271.28|4270.68|18
1646899070000|2022-03-10 07:57:50|4271.91|4271.31|4271.78|4271.18|4271.91|4271.31|4271.66|4271.06|22
1646899080000|2022-03-10 07:58:00|4271.91|4271.31|4271.91|4271.31|4272.03|4271.43|4271.78|4271.18|72
1646899090000|2022-03-10 07:58:10|4271.78|4271.18|4272.16|4271.56|4272.16|4271.56|4271.66|4271.06|22
1646899100000|2022-03-10 07:58:20|4272.03|4271.43|4271.78|4271.18|4272.41|4271.81|4271.78|4271.18|35
1646899110000|2022-03-10 07:58:30|4271.66|4271.06|4271.41|4270.81|4271.66|4271.06|4271.16|4270.56|33
1646899120000|2022-03-10 07:58:40|4271.66|4271.06|4271.41|4270.81|4271.78|4271.18|4271.41|4270.81|42
1646899130000|2022-03-10 07:58:50|4271.16|4270.56|4271.91|4271.31|4271.91|4271.31|4271.16|4270.56|43
1646899140000|2022-03-10 07:59:00|4271.78|4271.18|4271.66|4271.06|4272.03|4271.43|4271.41|4270.81|73
1646899150000|2022-03-10 07:59:10|4271.91|4271.31|4271.03|4270.43|4271.91|4271.31|4270.91|4270.31|50
1646899160000|2022-03-10 07:59:20|4270.91|4270.31|4270.78|4270.18|4271.28|4270.68|4270.66|4270.06|42
1646899170000|2022-03-10 07:59:30|4270.91|4270.31|4270.66|4270.06|4271.53|4270.93|4270.53|4269.93|97
1646899180000|2022-03-10 07:59:40|4270.91|4270.31|4270.91|4270.31|4271.03|4270.43|4270.66|4270.06|50
1646899190000|2022-03-10 07:59:50|4271.03|4270.43|4271.66|4271.06|4271.66|4271.06|4270.78|4270.18|128
1646899200000|2022-03-10 08:00:00|4271.91|4271.31|4273.03|4272.43|4273.03|4272.43|4270.66|4270.06|525
1646899210000|2022-03-10 08:00:10|4273.41|4272.81|4272.66|4272.06|4274.03|4273.43|4272.28|4271.68|361
1646899220000|2022-03-10 08:00:20|4271.91|4271.31|4274.28|4273.68|4274.28|4273.68|4271.78|4271.18|225
1646899230000|2022-03-10 08:00:30|4274.41|4273.81|4272.03|4271.43|4274.41|4273.81|4271.28|4270.68|301
1646899240000|2022-03-10 08:00:40|4271.91|4271.31|4273.16|4272.56|4273.41|4272.81|4271.91|4271.31|164
1646899250000|2022-03-10 08:00:50|4273.03|4272.43|4272.66|4272.06|4273.41|4272.81|4272.66|4272.06|106
1646899260000|2022-03-10 08:01:00|4272.78|4272.18|4276.03|4275.43|4276.03|4275.43|4272.78|4272.18|525
1646899270000|2022-03-10 08:01:10|4276.16|4275.56|4275.91|4275.31|4276.53|4275.93|4275.66|4275.06|232
1646899280000|2022-03-10 08:01:20|4275.78|4275.18|4274.78|4274.18|4275.78|4275.18|4274.78|4274.18|140
1646899290000|2022-03-10 08:01:30|4274.91|4274.31|4274.66|4274.06|4275.66|4275.06|4273.66|4273.06|222
1646899300000|2022-03-10 08:01:40|4274.41|4273.81|4271.66|4271.06|4274.66|4274.06|4271.66|4271.06|154
1646899310000|2022-03-10 08:01:50|4271.53|4270.93|4270.78|4270.18|4271.53|4270.93|4269.91|4269.31|341
1646899320000|2022-03-10 08:02:00|4270.91|4270.31|4269.41|4268.81|4270.91|4270.31|4269.41|4268.81|159
1646899330000|2022-03-10 08:02:10|4269.53|4268.93|4270.16|4269.56|4270.53|4269.93|4269.41|4268.81|126
1646899340000|2022-03-10 08:02:20|4269.91|4269.31|4269.41|4268.81|4270.16|4269.56|4269.28|4268.68|221
1646899350000|2022-03-10 08:02:30|4269.53|4268.93|4270.41|4269.81|4270.53|4269.93|4269.41|4268.81|150
1646899360000|2022-03-10 08:02:40|4270.16|4269.56|4270.16|4269.56|4270.41|4269.81|4269.66|4269.06|113
1646899370000|2022-03-10 08:02:50|4270.03|4269.43|4267.91|4267.31|4270.16|4269.56|4267.91|4267.31|193
1646899380000|2022-03-10 08:03:00|4268.03|4267.43|4267.91|4267.31|4268.91|4268.31|4267.41|4266.81|186
1646899390000|2022-03-10 08:03:10|4268.41|4267.81|4268.78|4268.18|4269.16|4268.56|4267.91|4267.31|312
1646899400000|2022-03-10 08:03:20|4268.91|4268.31|4269.41|4268.81|4269.91|4269.31|4268.91|4268.31|222
1646899410000|2022-03-10 08:03:30|4269.28|4268.68|4269.16|4268.56|4269.53|4268.93|4269.16|4268.56|103
1646899420000|2022-03-10 08:03:40|4269.41|4268.81|4267.66|4267.06|4269.66|4269.06|4267.66|4267.06|255
1646899430000|2022-03-10 08:03:50|4267.91|4267.31|4267.53|4266.93|4267.91|4267.31|4266.91|4266.31|143
1646899440000|2022-03-10 08:04:00|4267.41|4266.81|4266.91|4266.31|4267.66|4267.06|4266.91|4266.31|208
1646899450000|2022-03-10 08:04:10|4267.16|4266.56|4268.41|4267.81|4268.41|4267.81|4266.91|4266.31|205
1646899460000|2022-03-10 08:04:20|4268.53|4267.93|4268.41|4267.81|4268.66|4268.06|4268.16|4267.56|89
1646899470000|2022-03-10 08:04:30|4268.66|4268.06|4268.53|4267.93|4268.91|4268.31|4268.28|4267.68|73
1646899480000|2022-03-10 08:04:40|4268.78|4268.18|4268.28|4267.68|4268.91|4268.31|4268.16|4267.56|50
1646899490000|2022-03-10 08:04:50|4268.16|4267.56|4267.53|4266.93|4268.28|4267.68|4267.41|4266.81|56
1646899500000|2022-03-10 08:05:00|4267.41|4266.81|4268.28|4267.68|4268.41|4267.81|4266.91|4266.31|229
1646899510000|2022-03-10 08:05:10|4267.78|4267.18|4267.66|4267.06|4267.91|4267.31|4267.41|4266.81|106
1646899520000|2022-03-10 08:05:20|4267.91|4267.31|4268.16|4267.56|4268.16|4267.56|4267.41|4266.81|86
1646899530000|2022-03-10 08:05:30|4267.91|4267.31|4268.66|4268.06|4268.91|4268.31|4267.91|4267.31|119
1646899540000|2022-03-10 08:05:40|4268.16|4267.56|4268.41|4267.81|4268.66|4268.06|4267.66|4267.06|114
1646899550000|2022-03-10 08:05:50|4268.53|4267.93|4268.91|4268.31|4269.03|4268.43|4268.16|4267.56|52
1646899560000|2022-03-10 08:06:00|4268.66|4268.06|4269.16|4268.56|4269.66|4269.06|4268.66|4268.06|206
1646899570000|2022-03-10 08:06:10|4268.91|4268.31|4267.66|4267.06|4269.28|4268.68|4267.53|4266.93|98
1646899580000|2022-03-10 08:06:20|4267.41|4266.81|4268.53|4267.93|4268.66|4268.06|4267.41|4266.81|87
1646899590000|2022-03-10 08:06:30|4268.41|4267.81|4268.16|4267.56|4268.53|4267.93|4267.66|4267.06|78
1646899600000|2022-03-10 08:06:40|4268.03|4267.43|4268.28|4267.68|4268.66|4268.06|4267.91|4267.31|45
1646899610000|2022-03-10 08:06:50|4268.16|4267.56|4270.41|4269.81|4270.53|4269.93|4268.16|4267.56|132
1646899620000|2022-03-10 08:07:00|4270.53|4269.93|4269.91|4269.31|4270.53|4269.93|4269.66|4269.06|146
1646899630000|2022-03-10 08:07:10|4270.03|4269.43|4269.41|4268.81|4270.03|4269.43|4269.16|4268.56|83
1646899640000|2022-03-10 08:07:20|4269.28|4268.68|4268.78|4268.18|4269.66|4269.06|4268.41|4267.81|59
1646899650000|2022-03-10 08:07:30|4268.66|4268.06|4268.78|4268.18|4269.66|4269.06|4268.66|4268.06|89
1646899660000|2022-03-10 08:07:40|4268.66|4268.06|4269.66|4269.06|4269.66|4269.06|4268.66|4268.06|99
1646899670000|2022-03-10 08:07:50|4269.53|4268.93|4269.91|4269.31|4270.03|4269.43|4269.16|4268.56|125
1646899680000|2022-03-10 08:08:00|4269.78|4269.18|4269.53|4268.93|4269.91|4269.31|4269.41|4268.81|71
1646899690000|2022-03-10 08:08:10|4269.41|4268.81|4268.28|4267.68|4269.41|4268.81|4268.28|4267.68|115
1646899700000|2022-03-10 08:08:20|4268.41|4267.81|4268.66|4268.06|4269.41|4268.81|4268.41|4267.81|75
1646899710000|2022-03-10 08:08:30|4268.16|4267.56|4267.41|4266.81|4268.16|4267.56|4267.41|4266.81|82
1646899720000|2022-03-10 08:08:40|4267.53|4266.93|4267.53|4266.93|4267.91|4267.31|4267.28|4266.68|135
1646899730000|2022-03-10 08:08:50|4267.41|4266.81|4267.78|4267.18|4268.16|4267.56|4267.28|4266.68|101
1646899740000|2022-03-10 08:09:00|4267.66|4267.06|4267.41|4266.81|4267.78|4267.18|4267.41|4266.81|102
1646899750000|2022-03-10 08:09:10|4267.66|4267.06|4267.66|4267.06|4268.16|4267.56|4267.16|4266.56|66
1646899760000|2022-03-10 08:09:20|4267.91|4267.31|4268.91|4268.31|4268.91|4268.31|4267.41|4266.81|131
1646899770000|2022-03-10 08:09:30|4269.03|4268.43|4269.16|4268.56|4269.28|4268.68|4268.91|4268.31|85
1646899780000|2022-03-10 08:09:40|4268.91|4268.31|4268.16|4267.56|4268.91|4268.31|4267.91|4267.31|86
1646899790000|2022-03-10 08:09:50|4268.41|4267.81|4268.66|4268.06|4268.91|4268.31|4268.41|4267.81|96
1646899800000|2022-03-10 08:10:00|4269.16|4268.56|4267.16|4266.56|4269.28|4268.68|4267.03|4266.43|167
1646899810000|2022-03-10 08:10:10|4267.41|4266.81|4267.41|4266.81|4268.53|4267.93|4267.41|4266.81|112
1646899820000|2022-03-10 08:10:20|4267.16|4266.56|4267.16|4266.56|4268.03|4267.43|4266.91|4266.31|72
1646899830000|2022-03-10 08:10:30|4267.03|4266.43|4261.91|4261.31|4267.03|4266.43|4261.41|4260.81|1645
1646899840000|2022-03-10 08:10:40|4261.78|4261.18|4263.16|4262.56|4263.16|4262.56|4261.66|4261.06|237
1646899850000|2022-03-10 08:10:50|4262.91|4262.31|4262.66|4262.06|4263.41|4262.81|4262.41|4261.81|361
1646899860000|2022-03-10 08:11:00|4263.28|4262.68|4262.66|4262.06|4263.28|4262.68|4262.66|4262.06|216
1646899870000|2022-03-10 08:11:10|4262.03|4261.43|4261.16|4260.56|4262.53|4261.93|4261.16|4260.56|416
1646899880000|2022-03-10 08:11:20|4261.28|4260.68|4261.78|4261.18|4262.16|4261.56|4261.16|4260.56|287
1646899890000|2022-03-10 08:11:30|4261.66|4261.06|4261.41|4260.81|4262.03|4261.43|4261.28|4260.68|189
1646899900000|2022-03-10 08:11:40|4261.91|4261.31|4261.41|4260.81|4261.91|4261.31|4260.91|4260.31|197
1646899910000|2022-03-10 08:11:50|4261.28|4260.68|4261.41|4260.81|4261.66|4261.06|4260.91|4260.31|155
1646899920000|2022-03-10 08:12:00|4261.53|4260.93|4261.41|4260.81|4261.66|4261.06|4261.16|4260.56|112
1646899930000|2022-03-10 08:12:10|4261.53|4260.93|4261.28|4260.68|4261.66|4261.06|4261.16|4260.56|111
1646899940000|2022-03-10 08:12:20|4261.16|4260.56|4260.91|4260.31|4261.16|4260.56|4260.91|4260.31|178
1646899950000|2022-03-10 08:12:30|4261.03|4260.43|4261.03|4260.43|4261.16|4260.56|4260.91|4260.31|355
1646899960000|2022-03-10 08:12:40|4260.91|4260.31|4261.41|4260.81|4261.41|4260.81|4260.91|4260.31|588
1646899970000|2022-03-10 08:12:50|4261.28|4260.68|4260.91|4260.31|4261.41|4260.81|4260.91|4260.31|259
1646899980000|2022-03-10 08:13:00|4261.16|4260.56|4262.16|4261.56|4262.16|4261.56|4261.03|4260.43|285
1646899990000|2022-03-10 08:13:10|4261.91|4261.31|4260.91|4260.31|4262.03|4261.43|4260.91|4260.31|375
1646900000000|2022-03-10 08:13:20|4261.16|4260.56|4261.41|4260.81|4261.53|4260.93|4260.91|4260.31|223
1646900010000|2022-03-10 08:13:30|4261.28|4260.68|4261.41|4260.81|4261.41|4260.81|4260.91|4260.31|191
1646900020000|2022-03-10 08:13:40|4261.16|4260.56|4261.16|4260.56|4261.41|4260.81|4260.91|4260.31|97
1646900030000|2022-03-10 08:13:50|4261.03|4260.43|4260.91|4260.31|4261.16|4260.56|4260.91|4260.31|148
1646900040000|2022-03-10 08:14:00|4261.03|4260.43|4261.41|4260.81|4261.66|4261.06|4260.91|4260.31|159
1646900050000|2022-03-10 08:14:10|4261.28|4260.68|4261.66|4261.06|4261.66|4261.06|4260.91|4260.31|86
1646900060000|2022-03-10 08:14:20|4261.91|4261.31|4261.91|4261.31|4262.03|4261.43|4261.53|4260.93|99
1646900070000|2022-03-10 08:14:30|4262.03|4261.43|4261.66|4261.06|4262.16|4261.56|4261.53|4260.93|71
1646900080000|2022-03-10 08:14:40|4261.78|4261.18|4261.16|4260.56|4261.78|4261.18|4260.91|4260.31|67
1646900090000|2022-03-10 08:14:50|4261.41|4260.81|4261.91|4261.31|4261.91|4261.31|4260.91|4260.31|73
1646900100000|2022-03-10 08:15:00|4261.78|4261.18|4261.16|4260.56|4262.16|4261.56|4260.91|4260.31|149
1646900110000|2022-03-10 08:15:10|4261.28|4260.68|4261.66|4261.06|4261.66|4261.06|4261.16|4260.56|54
1646900120000|2022-03-10 08:15:20|4261.78|4261.18|4262.03|4261.43|4262.16|4261.56|4261.41|4260.81|61
1646900130000|2022-03-10 08:15:30|4262.16|4261.56|4261.16|4260.56|4262.16|4261.56|4261.16|4260.56|42
1646900140000|2022-03-10 08:15:40|4260.91|4260.31|4261.16|4260.56|4261.16|4260.56|4260.91|4260.31|75
1646900150000|2022-03-10 08:15:50|4261.03|4260.43|4261.41|4260.81|4261.66|4261.06|4261.03|4260.43|152
1646900160000|2022-03-10 08:16:00|4261.28|4260.68|4261.41|4260.81|4261.78|4261.18|4260.91|4260.31|75
1646900170000|2022-03-10 08:16:10|4261.28|4260.68|4261.66|4261.06|4261.66|4261.06|4261.16|4260.56|30
1646900180000|2022-03-10 08:16:20|4261.91|4261.31|4262.41|4261.81|4262.41|4261.81|4261.53|4260.93|68
1646900190000|2022-03-10 08:16:30|4262.53|4261.93|4263.16|4262.56|4263.16|4262.56|4262.53|4261.93|79
1646900200000|2022-03-10 08:16:40|4263.03|4262.43|4262.66|4262.06|4263.03|4262.43|4262.66|4262.06|76
1646900210000|2022-03-10 08:16:50|4262.41|4261.81|4262.16|4261.56|4262.66|4262.06|4262.03|4261.43|79
1646900220000|2022-03-10 08:17:00|4262.03|4261.43|4261.28|4260.68|4262.03|4261.43|4260.91|4260.31|251
1646900230000|2022-03-10 08:17:10|4261.16|4260.56|4261.91|4261.31|4261.91|4261.31|4261.16|4260.56|93
1646900240000|2022-03-10 08:17:20|4261.78|4261.18|4261.53|4260.93|4262.16|4261.56|4261.53|4260.93|95
1646900250000|2022-03-10 08:17:30|4261.41|4260.81|4261.53|4260.93|4261.66|4261.06|4261.28|4260.68|31
1646900260000|2022-03-10 08:17:40|4261.41|4260.81|4262.16|4261.56|4262.16|4261.56|4261.41|4260.81|81
1646900270000|2022-03-10 08:17:50|4262.03|4261.43|4262.16|4261.56|4262.16|4261.56|4261.41|4260.81|112
1646900280000|2022-03-10 08:18:00|4261.91|4261.31|4261.41|4260.81|4261.91|4261.31|4260.91|4260.31|94
1646900290000|2022-03-10 08:18:10|4261.53|4260.93|4261.16|4260.56|4261.53|4260.93|4260.91|4260.31|114
1646900300000|2022-03-10 08:18:20|4261.03|4260.43|4260.91|4260.31|4261.16|4260.56|4260.91|4260.31|101
1646900310000|2022-03-10 08:18:30|4261.03|4260.43|4261.16|4260.56|4261.16|4260.56|4260.91|4260.31|170
1646900320000|2022-03-10 08:18:40|4261.28|4260.68|4260.91|4260.31|4261.28|4260.68|4260.91|4260.31|268
1646900330000|2022-03-10 08:18:50|4261.03|4260.43|4261.41|4260.81|4261.41|4260.81|4261.03|4260.43|42
1646900340000|2022-03-10 08:19:00|4261.53|4260.93|4261.16|4260.56|4261.91|4261.31|4261.16|4260.56|105
1646900350000|2022-03-10 08:19:10|4261.03|4260.43|4261.66|4261.06|4261.66|4261.06|4260.91|4260.31|117
1646900360000|2022-03-10 08:19:20|4261.78|4261.18|4261.53|4260.93|4261.91|4261.31|4261.53|4260.93|86
1646900370000|2022-03-10 08:19:30|4261.66|4261.06|4261.41|4260.81|4261.66|4261.06|4261.03|4260.43|43
1646900380000|2022-03-10 08:19:40|4261.53|4260.93|4261.16|4260.56|4261.78|4261.18|4261.16|4260.56|55
1646900390000|2022-03-10 08:19:50|4261.41|4260.81|4261.16|4260.56|4261.41|4260.81|4261.16|4260.56|41
1646900400000|2022-03-10 08:20:00|4261.03|4260.43|4261.41|4260.81|4261.66|4261.06|4260.91|4260.31|232
1646900410000|2022-03-10 08:20:10|4261.66|4261.06|4261.66|4261.06|4261.78|4261.18|4261.41|4260.81|70
1646900420000|2022-03-10 08:20:20|4261.53|4260.93|4261.16|4260.56|4261.53|4260.93|4261.16|4260.56|91
1646900430000|2022-03-10 08:20:30|4261.28|4260.68|4261.16|4260.56|4261.28|4260.68|4260.91|4260.31|142
1646900440000|2022-03-10 08:20:40|4261.03|4260.43|4260.91|4260.31|4261.16|4260.56|4260.91|4260.31|822
1646900450000|2022-03-10 08:20:50|4261.16|4260.56|4262.03|4261.43|4262.16|4261.56|4261.16|4260.56|159
1646900460000|2022-03-10 08:21:00|4262.16|4261.56|4262.91|4262.31|4263.03|4262.43|4261.91|4261.31|148
1646900470000|2022-03-10 08:21:10|4262.66|4262.06|4261.78|4261.18|4262.66|4262.06|4261.66|4261.06|179
1646900480000|2022-03-10 08:21:20|4261.91|4261.31|4261.91|4261.31|4261.91|4261.31|4261.03|4260.43|276
1646900490000|2022-03-10 08:21:30|4261.66|4261.06|4261.66|4261.06|4261.78|4261.18|4261.41|4260.81|225
1646900500000|2022-03-10 08:21:40|4261.78|4261.18|4261.66|4261.06|4262.16|4261.56|4261.66|4261.06|25
1646900510000|2022-03-10 08:21:50|4261.91|4261.31|4262.16|4261.56|4262.41|4261.81|4261.78|4261.18|58
1646900520000|2022-03-10 08:22:00|4262.41|4261.81|4261.16|4260.56|4262.41|4261.81|4261.16|4260.56|68
1646900530000|2022-03-10 08:22:10|4261.03|4260.43|4261.28|4260.68|4261.41|4260.81|4261.03|4260.43|81
1646900540000|2022-03-10 08:22:20|4261.41|4260.81|4261.91|4261.31|4261.91|4261.31|4261.03|4260.43|60
1646900550000|2022-03-10 08:22:30|4261.66|4261.06|4261.53|4260.93|4262.03|4261.43|4261.41|4260.81|69
1646900560000|2022-03-10 08:22:40|4261.41|4260.81|4260.91|4260.31|4261.41|4260.81|4260.91|4260.31|48
1646900570000|2022-03-10 08:22:50|4261.16|4260.56|4261.41|4260.81|4261.41|4260.81|4261.03|4260.43|84
1646900580000|2022-03-10 08:23:00|4261.16|4260.56|4261.66|4261.06|4261.66|4261.06|4260.91|4260.31|86
1646900590000|2022-03-10 08:23:10|4261.53|4260.93|4261.91|4261.31|4262.41|4261.81|4261.53|4260.93|103
1646900600000|2022-03-10 08:23:20|4261.78|4261.18|4261.53|4260.93|4261.91|4261.31|4261.41|4260.81|45
1646900610000|2022-03-10 08:23:30|4261.66|4261.06|4261.66|4261.06|4262.16|4261.56|4261.41|4260.81|137
1646900620000|2022-03-10 08:23:40|4261.53|4260.93|4261.66|4261.06|4262.03|4261.43|4261.53|4260.93|87
1646900630000|2022-03-10 08:23:50|4261.53|4260.93|4261.16|4260.56|4261.53|4260.93|4261.16|4260.56|92
1646900640000|2022-03-10 08:24:00|4261.41|4260.81|4256.41|4255.81|4261.41|4260.81|4255.16|4254.56|1429
1646900650000|2022-03-10 08:24:10|4256.66|4256.06|4254.91|4254.31|4257.41|4256.81|4254.41|4253.81|319
1646900660000|2022-03-10 08:24:20|4255.16|4254.56|4255.03|4254.43|4255.66|4255.06|4254.91|4254.31|204
1646900670000|2022-03-10 08:24:30|4254.41|4253.81|4254.53|4253.93|4255.03|4254.43|4254.41|4253.81|105
1646900680000|2022-03-10 08:24:40|4254.41|4253.81|4253.41|4252.81|4254.91|4254.31|4253.41|4252.81|229
1646900690000|2022-03-10 08:24:50|4253.66|4253.06|4253.66|4253.06|4254.16|4253.56|4253.16|4252.56|180
1646900700000|2022-03-10 08:25:00|4253.53|4252.93|4251.16|4250.56|4253.66|4253.06|4250.91|4250.31|353
1646900710000|2022-03-10 08:25:10|4251.53|4250.93|4251.03|4250.43|4252.16|4251.56|4251.03|4250.43|163
1646900720000|2022-03-10 08:25:20|4250.91|4250.31|4250.53|4249.93|4251.41|4250.81|4250.41|4249.81|184
1646900730000|2022-03-10 08:25:30|4250.78|4250.18|4250.53|4249.93|4251.03|4250.43|4250.53|4249.93|65
1646900740000|2022-03-10 08:25:40|4250.41|4249.81|4248.91|4248.31|4250.78|4250.18|4248.91|4248.31|379
1646900750000|2022-03-10 08:25:50|4249.28|4248.68|4249.66|4249.06|4249.66|4249.06|4248.41|4247.81|224
1646900760000|2022-03-10 08:26:00|4249.53|4248.93|4249.91|4249.31|4249.91|4249.31|4248.78|4248.18|88
1646900770000|2022-03-10 08:26:10|4250.16|4249.56|4248.66|4248.06|4250.91|4250.31|4248.16|4247.56|152
1646900780000|2022-03-10 08:26:20|4248.41|4247.81|4248.28|4247.68|4248.91|4248.31|4248.16|4247.56|124
1646900790000|2022-03-10 08:26:30|4248.16|4247.56|4248.41|4247.81|4248.41|4247.81|4247.28|4246.68|93
1646900800000|2022-03-10 08:26:40|4248.53|4247.93|4248.28|4247.68|4248.66|4248.06|4247.91|4247.31|89
1646900810000|2022-03-10 08:26:50|4248.16|4247.56|4248.66|4248.06|4248.91|4248.31|4248.16|4247.56|100
1646900820000|2022-03-10 08:27:00|4248.91|4248.31|4249.66|4249.06|4250.41|4249.81|4248.91|4248.31|151
1646900830000|2022-03-10 08:27:10|4250.16|4249.56|4251.41|4250.81|4252.03|4251.43|4249.91|4249.31|196
1646900840000|2022-03-10 08:27:20|4251.28|4250.68|4251.41|4250.81|4251.41|4250.81|4250.41|4249.81|98
1646900850000|2022-03-10 08:27:30|4251.28|4250.68|4251.03|4250.43|4251.41|4250.81|4250.41|4249.81|54
1646900860000|2022-03-10 08:27:40|4251.16|4250.56|4250.78|4250.18|4251.53|4250.93|4250.41|4249.81|58
1646900870000|2022-03-10 08:27:50|4250.66|4250.06|4249.41|4248.81|4250.66|4250.06|4249.41|4248.81|104
1646900880000|2022-03-10 08:28:00|4249.28|4248.68|4249.41|4248.81|4249.53|4248.93|4248.78|4248.18|110
1646900890000|2022-03-10 08:28:10|4249.53|4248.93|4249.53|4248.93|4249.66|4249.06|4249.03|4248.43|84
1646900900000|2022-03-10 08:28:20|4249.41|4248.81|4249.53|4248.93|4249.91|4249.31|4249.16|4248.56|95
1646900910000|2022-03-10 08:28:30|4249.91|4249.31|4248.91|4248.31|4249.91|4249.31|4248.53|4247.93|98
1646900920000|2022-03-10 08:28:40|4248.78|4248.18|4249.16|4248.56|4249.66|4249.06|4248.28|4247.68|96
1646900930000|2022-03-10 08:28:50|4249.28|4248.68|4249.28|4248.68|4249.66|4249.06|4248.78|4248.18|70
1646900940000|2022-03-10 08:29:00|4249.16|4248.56|4248.91|4248.31|4249.41|4248.81|4248.91|4248.31|73
1646900950000|2022-03-10 08:29:10|4249.03|4248.43|4248.78|4248.18|4249.03|4248.43|4248.28|4247.68|74
1646900960000|2022-03-10 08:29:20|4248.66|4248.06|4249.16|4248.56|4249.16|4248.56|4247.91|4247.31|124
1646900970000|2022-03-10 08:29:30|4249.03|4248.43|4249.66|4249.06|4250.41|4249.81|4249.03|4248.43|100
1646900980000|2022-03-10 08:29:40|4249.53|4248.93|4250.28|4249.68|4251.03|4250.43|4249.53|4248.93|102
1646900990000|2022-03-10 08:29:50|4250.41|4249.81|4251.16|4250.56|4251.16|4250.56|4250.28|4249.68|83
1646901000000|2022-03-10 08:30:00|4250.91|4250.31|4249.16|4248.56|4250.91|4250.31|4249.16|4248.56|222
1646901010000|2022-03-10 08:30:10|4249.03|4248.43|4249.28|4248.68|4249.28|4248.68|4248.28|4247.68|142
1646901020000|2022-03-10 08:30:20|4249.16|4248.56|4250.03|4249.43|4250.03|4249.43|4248.78|4248.18|193
1646901030000|2022-03-10 08:30:30|4250.16|4249.56|4249.91|4249.31|4250.66|4250.06|4249.78|4249.18|148
1646901040000|2022-03-10 08:30:40|4249.66|4249.06|4249.78|4249.18|4250.16|4249.56|4249.28|4248.68|125
1646901050000|2022-03-10 08:30:50|4249.91|4249.31|4249.41|4248.81|4249.91|4249.31|4249.03|4248.43|174
1646901060000|2022-03-10 08:31:00|4249.53|4248.93|4249.53|4248.93|4250.03|4249.43|4248.91|4248.31|194
1646901070000|2022-03-10 08:31:10|4249.41|4248.81|4250.28|4249.68|4250.28|4249.68|4248.91|4248.31|170
1646901080000|2022-03-10 08:31:20|4250.16|4249.56|4250.16|4249.56|4250.28|4249.68|4249.66|4249.06|66
1646901090000|2022-03-10 08:31:30|4250.28|4249.68|4249.66|4249.06|4250.41|4249.81|4249.03|4248.43|82
1646901100000|2022-03-10 08:31:40|4249.78|4249.18|4250.16|4249.56|4250.28|4249.68|4249.41|4248.81|76
1646901110000|2022-03-10 08:31:50|4250.03|4249.43|4249.78|4249.18|4250.28|4249.68|4249.78|4249.18|157
1646901120000|2022-03-10 08:32:00|4249.66|4249.06|4248.28|4247.68|4249.78|4249.18|4247.78|4247.18|124
1646901130000|2022-03-10 08:32:10|4247.78|4247.18|4247.78|4247.18|4248.66|4248.06|4247.78|4247.18|104
1646901140000|2022-03-10 08:32:20|4247.91|4247.31|4247.28|4246.68|4248.16|4247.56|4247.16|4246.56|90
1646901150000|2022-03-10 08:32:30|4247.41|4246.81|4246.91|4246.31|4247.91|4247.31|4246.91|4246.31|104
1646901160000|2022-03-10 08:32:40|4247.53|4246.93|4247.41|4246.81|4247.53|4246.93|4246.91|4246.31|150
1646901170000|2022-03-10 08:32:50|4247.28|4246.68|4248.41|4247.81|4248.91|4248.31|4247.28|4246.68|187
1646901180000|2022-03-10 08:33:00|4248.28|4247.68|4247.16|4246.56|4248.28|4247.68|4246.91|4246.31|157
1646901190000|2022-03-10 08:33:10|4247.03|4246.43|4247.66|4247.06|4247.78|4247.18|4246.91|4246.31|255
1646901200000|2022-03-10 08:33:20|4247.53|4246.93|4246.91|4246.31|4247.91|4247.31|4246.91|4246.31|146
1646901210000|2022-03-10 08:33:30|4247.03|4246.43|4246.91|4246.31|4247.16|4246.56|4246.91|4246.31|224
1646901220000|2022-03-10 08:33:40|4247.16|4246.56|4247.91|4247.31|4248.16|4247.56|4246.91|4246.31|172
1646901230000|2022-03-10 08:33:50|4247.66|4247.06|4248.16|4247.56|4248.28|4247.68|4247.66|4247.06|112
1646901240000|2022-03-10 08:34:00|4248.03|4247.43|4249.91|4249.31|4249.91|4249.31|4248.03|4247.43|197
1646901250000|2022-03-10 08:34:10|4250.03|4249.43|4249.16|4248.56|4250.41|4249.81|4248.91|4248.31|149
1646901260000|2022-03-10 08:34:20|4249.03|4248.43|4248.91|4248.31|4249.03|4248.43|4248.03|4247.43|124
1646901270000|2022-03-10 08:34:30|4248.66|4248.06|4249.41|4248.81|4249.66|4249.06|4248.66|4248.06|116
1646901280000|2022-03-10 08:34:40|4249.28|4248.68|4249.03|4248.43|4249.66|4249.06|4248.41|4247.81|106
1646901290000|2022-03-10 08:34:50|4249.16|4248.56|4249.41|4248.81|4249.66|4249.06|4249.03|4248.43|72
1646901300000|2022-03-10 08:35:00|4249.53|4248.93|4250.03|4249.43|4250.16|4249.56|4249.03|4248.43|68
1646901310000|2022-03-10 08:35:10|4250.28|4249.68|4251.53|4250.93|4251.66|4251.06|4250.28|4249.68|235
1646901320000|2022-03-10 08:35:20|4251.28|4250.68|4251.41|4250.81|4251.66|4251.06|4250.91|4250.31|116
1646901330000|2022-03-10 08:35:30|4251.28|4250.68|4250.16|4249.56|4251.91|4251.31|4250.03|4249.43|108
1646901340000|2022-03-10 08:35:40|4250.03|4249.43|4250.41|4249.81|4250.66|4250.06|4249.78|4249.18|84
1646901350000|2022-03-10 08:35:50|4250.28|4249.68|4250.28|4249.68|4250.53|4249.93|4249.66|4249.06|87
1646901360000|2022-03-10 08:36:00|4250.16|4249.56|4249.78|4249.18|4250.16|4249.56|4249.66|4249.06|53
1646901370000|2022-03-10 08:36:10|4249.91|4249.31|4249.53|4248.93|4249.91|4249.31|4248.78|4248.18|54
1646901380000|2022-03-10 08:36:20|4249.66|4249.06|4249.53|4248.93|4250.28|4249.68|4249.53|4248.93|63
1646901390000|2022-03-10 08:36:30|4249.41|4248.81|4250.28|4249.68|4250.28|4249.68|4249.41|4248.81|45
1646901400000|2022-03-10 08:36:40|4250.16|4249.56|4250.66|4250.06|4250.78|4250.18|4250.03|4249.43|42
1646901410000|2022-03-10 08:36:50|4250.53|4249.93|4250.78|4250.18|4251.03|4250.43|4250.53|4249.93|37
1646901420000|2022-03-10 08:37:00|4250.91|4250.31|4250.66|4250.06|4251.91|4251.31|4250.28|4249.68|145
1646901430000|2022-03-10 08:37:10|4250.78|4250.18|4251.16|4250.56|4251.28|4250.68|4250.66|4250.06|57
1646901440000|2022-03-10 08:37:20|4251.28|4250.68|4251.91|4251.31|4252.41|4251.81|4251.28|4250.68|109
1646901450000|2022-03-10 08:37:30|4252.03|4251.43|4252.91|4252.31|4252.91|4252.31|4251.91|4251.31|100
1646901460000|2022-03-10 08:37:40|4252.78|4252.18|4251.53|4250.93|4252.78|4252.18|4251.28|4250.68|407
1646901470000|2022-03-10 08:37:50|4251.66|4251.06|4251.53|4250.93|4252.03|4251.43|4251.28|4250.68|77
1646901480000|2022-03-10 08:38:00|4251.41|4250.81|4250.78|4250.18|4252.03|4251.43|4250.66|4250.06|81
1646901490000|2022-03-10 08:38:10|4250.66|4250.06|4249.78|4249.18|4250.91|4250.31|4249.78|4249.18|125
1646901500000|2022-03-10 08:38:20|4249.53|4248.93|4250.28|4249.68|4250.28|4249.68|4249.03|4248.43|214
1646901510000|2022-03-10 08:38:30|4250.41|4249.81|4251.03|4250.43|4251.28|4250.68|4250.28|4249.68|122
1646901520000|2022-03-10 08:38:40|4251.16|4250.56|4251.03|4250.43|4251.41|4250.81|4251.03|4250.43|36
1646901530000|2022-03-10 08:38:50|4250.78|4250.18|4251.53|4250.93|4251.53|4250.93|4250.66|4250.06|61
1646901540000|2022-03-10 08:39:00|4251.66|4251.06|4251.78|4251.18|4252.16|4251.56|4251.16|4250.56|89
1646901550000|2022-03-10 08:39:10|4251.66|4251.06|4252.66|4252.06|4252.66|4252.06|4251.66|4251.06|70
1646901560000|2022-03-10 08:39:20|4252.28|4251.68|4252.66|4252.06|4252.66|4252.06|4252.16|4251.56|44
1646901570000|2022-03-10 08:39:30|4252.41|4251.81|4251.16|4250.56|4252.78|4252.18|4251.16|4250.56|100
1646901580000|2022-03-10 08:39:40|4251.03|4250.43|4252.03|4251.43|4252.66|4252.06|4251.03|4250.43|102
1646901590000|2022-03-10 08:39:50|4252.28|4251.68|4250.41|4249.81|4252.28|4251.68|4250.41|4249.81|80
1646901600000|2022-03-10 08:40:00|4250.53|4249.93|4250.53|4249.93|4251.28|4250.68|4250.16|4249.56|122
1646901610000|2022-03-10 08:40:10|4250.66|4250.06|4251.03|4250.43|4251.28|4250.68|4250.53|4249.93|85
1646901620000|2022-03-10 08:40:20|4250.78|4250.18|4250.16|4249.56|4251.28|4250.68|4249.66|4249.06|102
1646901630000|2022-03-10 08:40:30|4250.03|4249.43|4249.91|4249.31|4250.16|4249.56|4249.53|4248.93|44
1646901640000|2022-03-10 08:40:40|4249.78|4249.18|4249.91|4249.31|4250.28|4249.68|4249.66|4249.06|94
1646901650000|2022-03-10 08:40:50|4250.16|4249.56|4250.16|4249.56|4250.66|4250.06|4250.16|4249.56|37
1646901660000|2022-03-10 08:41:00|4249.78|4249.18|4250.78|4250.18|4250.78|4250.18|4249.78|4249.18|59
1646901670000|2022-03-10 08:41:10|4250.91|4250.31|4250.78|4250.18|4251.41|4250.81|4250.41|4249.81|60
1646901680000|2022-03-10 08:41:20|4250.91|4250.31|4250.66|4250.06|4251.28|4250.68|4250.66|4250.06|40
1646901690000|2022-03-10 08:41:30|4250.78|4250.18|4251.03|4250.43|4251.28|4250.68|4250.78|4250.18|36
1646901700000|2022-03-10 08:41:40|4251.16|4250.56|4250.41|4249.81|4251.78|4251.18|4250.41|4249.81|102
1646901710000|2022-03-10 08:41:50|4250.16|4249.56|4251.03|4250.43|4251.28|4250.68|4250.16|4249.56|49
1646901720000|2022-03-10 08:42:00|4251.16|4250.56|4248.28|4247.68|4251.28|4250.68|4247.91|4247.31|267
1646901730000|2022-03-10 08:42:10|4248.16|4247.56|4248.66|4248.06|4248.78|4248.18|4247.91|4247.31|123
1646901740000|2022-03-10 08:42:20|4248.78|4248.18|4249.16|4248.56|4249.16|4248.56|4248.66|4248.06|129
1646901750000|2022-03-10 08:42:30|4249.03|4248.43|4248.41|4247.81|4249.16|4248.56|4248.28|4247.68|90
1646901760000|2022-03-10 08:42:40|4248.28|4247.68|4249.41|4248.81|4249.66|4249.06|4247.91|4247.31|158
1646901770000|2022-03-10 08:42:50|4249.66|4249.06|4250.41|4249.81|4250.66|4250.06|4249.66|4249.06|109
1646901780000|2022-03-10 08:43:00|4250.28|4249.68|4250.41|4249.81|4250.53|4249.93|4249.16|4248.56|152
1646901790000|2022-03-10 08:43:10|4250.53|4249.93|4250.91|4250.31|4250.91|4250.31|4250.03|4249.43|88
1646901800000|2022-03-10 08:43:20|4250.66|4250.06|4250.66|4250.06|4251.28|4250.68|4250.53|4249.93|74
1646901810000|2022-03-10 08:43:30|4250.28|4249.68|4250.66|4250.06|4250.66|4250.06|4250.03|4249.43|57
1646901820000|2022-03-10 08:43:40|4250.78|4250.18|4251.41|4250.81|4251.41|4250.81|4250.66|4250.06|88
1646901830000|2022-03-10 08:43:50|4251.66|4251.06|4251.28|4250.68|4251.66|4251.06|4251.28|4250.68|83
1646901840000|2022-03-10 08:44:00|4251.41|4250.81|4251.41|4250.81|4251.66|4251.06|4250.41|4249.81|73
1646901850000|2022-03-10 08:44:10|4251.53|4250.93|4251.78|4251.18|4251.91|4251.31|4251.41|4250.81|47
1646901860000|2022-03-10 08:44:20|4251.91|4251.31|4252.41|4251.81|4252.78|4252.18|4251.91|4251.31|56
1646901870000|2022-03-10 08:44:30|4252.53|4251.93|4252.91|4252.31|4252.91|4252.31|4252.41|4251.81|22
1646901880000|2022-03-10 08:44:40|4252.41|4251.81|4253.41|4252.81|4253.41|4252.81|4252.41|4251.81|70
1646901890000|2022-03-10 08:44:50|4253.66|4253.06|4254.16|4253.56|4254.53|4253.93|4253.66|4253.06|192
1646901900000|2022-03-10 08:45:00|4254.28|4253.68|4251.66|4251.06|4254.41|4253.81|4251.53|4250.93|270
1646901910000|2022-03-10 08:45:10|4251.78|4251.18|4253.28|4252.68|4253.78|4253.18|4251.78|4251.18|244
1646901920000|2022-03-10 08:45:20|4253.41|4252.81|4252.91|4252.31|4253.41|4252.81|4252.41|4251.81|160
1646901930000|2022-03-10 08:45:30|4252.78|4252.18|4251.78|4251.18|4252.91|4252.31|4251.41|4250.81|92
1646901940000|2022-03-10 08:45:40|4251.66|4251.06|4251.78|4251.18|4252.16|4251.56|4251.53|4250.93|55
1646901950000|2022-03-10 08:45:50|4251.91|4251.31|4251.16|4250.56|4251.91|4251.31|4250.91|4250.31|71
1646901960000|2022-03-10 08:46:00|4251.41|4250.81|4250.53|4249.93|4251.41|4250.81|4250.03|4249.43|176
1646901970000|2022-03-10 08:46:10|4250.66|4250.06|4253.28|4252.68|4253.41|4252.81|4250.66|4250.06|151
1646901980000|2022-03-10 08:46:20|4252.91|4252.31|4252.91|4252.31|4252.91|4252.31|4252.16|4251.56|89
1646901990000|2022-03-10 08:46:30|4253.03|4252.43|4252.78|4252.18|4253.16|4252.56|4252.53|4251.93|49
1646902000000|2022-03-10 08:46:40|4253.28|4252.68|4254.66|4254.06|4254.66|4254.06|4253.28|4252.68|87
1646902010000|2022-03-10 08:46:50|4254.78|4254.18|4253.03|4252.43|4254.78|4254.18|4253.03|4252.43|171
1646902020000|2022-03-10 08:47:00|4253.16|4252.56|4252.41|4251.81|4253.66|4253.06|4252.41|4251.81|120
1646902030000|2022-03-10 08:47:10|4252.28|4251.68|4252.53|4251.93|4252.91|4252.31|4252.16|4251.56|83
1646902040000|2022-03-10 08:47:20|4252.41|4251.81|4253.66|4253.06|4253.66|4253.06|4252.41|4251.81|70
1646902050000|2022-03-10 08:47:30|4253.41|4252.81|4253.41|4252.81|4253.78|4253.18|4252.41|4251.81|170
1646902060000|2022-03-10 08:47:40|4253.28|4252.68|4253.41|4252.81|4253.41|4252.81|4252.66|4252.06|74
1646902070000|2022-03-10 08:47:50|4253.28|4252.68|4254.66|4254.06|4254.78|4254.18|4253.28|4252.68|205
1646902080000|2022-03-10 08:48:00|4254.53|4253.93|4254.66|4254.06|4254.91|4254.31|4253.66|4253.06|58
1646902090000|2022-03-10 08:48:10|4254.91|4254.31|4256.41|4255.81|4257.16|4256.56|4254.41|4253.81|542
1646902100000|2022-03-10 08:48:20|4256.66|4256.06|4255.91|4255.31|4256.91|4256.31|4255.53|4254.93|148
1646902110000|2022-03-10 08:48:30|4256.16|4255.56|4255.66|4255.06|4256.16|4255.56|4255.53|4254.93|28
1646902120000|2022-03-10 08:48:40|4255.78|4255.18|4255.16|4254.56|4255.78|4255.18|4254.78|4254.18|77
1646902130000|2022-03-10 08:48:50|4255.28|4254.68|4255.78|4255.18|4255.78|4255.18|4255.16|4254.56|34
1646902140000|2022-03-10 08:49:00|4255.41|4254.81|4253.91|4253.31|4255.66|4255.06|4253.91|4253.31|95
1646902150000|2022-03-10 08:49:10|4253.78|4253.18|4253.16|4252.56|4253.91|4253.31|4252.78|4252.18|90
1646902160000|2022-03-10 08:49:20|4253.28|4252.68|4253.66|4253.06|4253.78|4253.18|4253.16|4252.56|57
1646902170000|2022-03-10 08:49:30|4253.91|4253.31|4253.66|4253.06|4253.91|4253.31|4253.16|4252.56|84
1646902180000|2022-03-10 08:49:40|4253.28|4252.68|4254.41|4253.81|4254.66|4254.06|4253.03|4252.43|60
1646902190000|2022-03-10 08:49:50|4254.28|4253.68|4253.28|4252.68|4254.41|4253.81|4253.28|4252.68|59
1646902200000|2022-03-10 08:50:00|4253.16|4252.56|4252.91|4252.31|4253.16|4252.56|4252.41|4251.81|64
1646902210000|2022-03-10 08:50:10|4252.78|4252.18|4250.91|4250.31|4252.91|4252.31|4250.91|4250.31|177
1646902220000|2022-03-10 08:50:20|4251.03|4250.43|4250.78|4250.18|4251.03|4250.43|4250.53|4249.93|59
1646902230000|2022-03-10 08:50:30|4250.91|4250.31|4250.91|4250.31|4250.91|4250.31|4250.53|4249.93|46
1646902240000|2022-03-10 08:50:40|4250.78|4250.18|4251.16|4250.56|4251.66|4251.06|4250.78|4250.18|66
1646902250000|2022-03-10 08:50:50|4251.28|4250.68|4249.66|4249.06|4251.28|4250.68|4249.28|4248.68|109
1646902260000|2022-03-10 08:51:00|4249.91|4249.31|4250.16|4249.56|4250.28|4249.68|4249.91|4249.31|70
1646902270000|2022-03-10 08:51:10|4250.03|4249.43|4250.41|4249.81|4250.66|4250.06|4249.91|4249.31|56
1646902280000|2022-03-10 08:51:20|4249.91|4249.31|4250.28|4249.68|4250.41|4249.81|4249.91|4249.31|38
1646902290000|2022-03-10 08:51:30|4250.41|4249.81|4250.16|4249.56|4250.91|4250.31|4249.91|4249.31|81
1646902300000|2022-03-10 08:51:40|4250.28|4249.68|4250.66|4250.06|4250.78|4250.18|4250.16|4249.56|42
1646902310000|2022-03-10 08:51:50|4250.41|4249.81|4251.16|4250.56|4251.16|4250.56|4250.41|4249.81|39
1646902320000|2022-03-10 08:52:00|4251.28|4250.68|4251.91|4251.31|4251.91|4251.31|4251.16|4250.56|48
1646902330000|2022-03-10 08:52:10|4252.03|4251.43|4251.66|4251.06|4252.16|4251.56|4251.53|4250.93|61
1646902340000|2022-03-10 08:52:20|4251.53|4250.93|4251.28|4250.68|4251.78|4251.18|4251.03|4250.43|45
1646902350000|2022-03-10 08:52:30|4251.16|4250.56|4250.41|4249.81|4251.41|4250.81|4250.16|4249.56|72
1646902360000|2022-03-10 08:52:40|4250.28|4249.68|4250.28|4249.68|4250.91|4250.31|4249.66|4249.06|100
1646902370000|2022-03-10 08:52:50|4250.41|4249.81|4250.66|4250.06|4251.03|4250.43|4250.41|4249.81|45
1646902380000|2022-03-10 08:53:00|4250.78|4250.18|4250.66|4250.06|4250.91|4250.31|4250.41|4249.81|20
1646902390000|2022-03-10 08:53:10|4250.91|4250.31|4250.53|4249.93|4251.28|4250.68|4250.41|4249.81|33
1646902400000|2022-03-10 08:53:20|4250.41|4249.81|4249.16|4248.56|4250.41|4249.81|4248.91|4248.31|81
1646902410000|2022-03-10 08:53:30|4249.28|4248.68|4249.91|4249.31|4249.91|4249.31|4248.78|4248.18|84
1646902420000|2022-03-10 08:53:40|4250.03|4249.43|4250.53|4249.93|4250.66|4250.06|4249.66|4249.06|54
1646902430000|2022-03-10 08:53:50|4249.91|4249.31|4249.78|4249.18|4249.91|4249.31|4249.16|4248.56|127
1646902440000|2022-03-10 08:54:00|4249.91|4249.31|4249.78|4249.18|4250.66|4250.06|4249.78|4249.18|98
1646902450000|2022-03-10 08:54:10|4249.66|4249.06|4249.78|4249.18|4249.78|4249.18|4248.66|4248.06|79
1646902460000|2022-03-10 08:54:20|4249.91|4249.31|4249.41|4248.81|4250.53|4249.93|4249.41|4248.81|83
1646902470000|2022-03-10 08:54:30|4249.16|4248.56|4249.78|4249.18|4249.78|4249.18|4248.91|4248.31|62
1646902480000|2022-03-10 08:54:40|4249.66|4249.06|4250.16|4249.56|4250.16|4249.56|4249.66|4249.06|109
1646902490000|2022-03-10 08:54:50|4250.03|4249.43|4249.41|4248.81|4250.28|4249.68|4249.41|4248.81|119
1646902500000|2022-03-10 08:55:00|4249.53|4248.93|4249.66|4249.06|4249.91|4249.31|4248.91|4248.31|156
1646902510000|2022-03-10 08:55:10|4249.78|4249.18|4249.16|4248.56|4249.78|4249.18|4248.78|4248.18|84
1646902520000|2022-03-10 08:55:20|4249.03|4248.43|4248.66|4248.06|4249.28|4248.68|4248.66|4248.06|60
1646902530000|2022-03-10 08:55:30|4248.53|4247.93|4249.66|4249.06|4249.78|4249.18|4248.28|4247.68|142
1646902540000|2022-03-10 08:55:40|4249.78|4249.18|4249.03|4248.43|4249.78|4249.18|4248.91|4248.31|83
1646902550000|2022-03-10 08:55:50|4249.16|4248.56|4248.91|4248.31|4249.41|4248.81|4248.66|4248.06|54
1646902560000|2022-03-10 08:56:00|4248.78|4248.18|4247.91|4247.31|4248.78|4248.18|4247.91|4247.31|141
1646902570000|2022-03-10 08:56:10|4247.78|4247.18|4247.66|4247.06|4247.91|4247.31|4247.53|4246.93|119
1646902580000|2022-03-10 08:56:20|4247.78|4247.18|4248.16|4247.56|4248.41|4247.81|4247.78|4247.18|52
1646902590000|2022-03-10 08:56:30|4248.28|4247.68|4249.41|4248.81|4249.78|4249.18|4248.28|4247.68|90
1646902600000|2022-03-10 08:56:40|4249.53|4248.93|4249.66|4249.06|4249.91|4249.31|4249.41|4248.81|52
1646902610000|2022-03-10 08:56:50|4249.41|4248.81|4249.16|4248.56|4249.66|4249.06|4249.03|4248.43|83
1646902620000|2022-03-10 08:57:00|4249.03|4248.43|4249.41|4248.81|4249.66|4249.06|4249.03|4248.43|55
1646902630000|2022-03-10 08:57:10|4249.16|4248.56|4249.28|4248.68|4249.41|4248.81|4248.78|4248.18|76
1646902640000|2022-03-10 08:57:20|4249.16|4248.56|4249.66|4249.06|4249.66|4249.06|4249.16|4248.56|40
1646902650000|2022-03-10 08:57:30|4249.91|4249.31|4249.91|4249.31|4250.28|4249.68|4249.91|4249.31|72
1646902660000|2022-03-10 08:57:40|4250.03|4249.43|4250.28|4249.68|4250.41|4249.81|4249.91|4249.31|51
1646902670000|2022-03-10 08:57:50|4250.41|4249.81|4250.16|4249.56|4250.41|4249.81|4249.91|4249.31|75
1646902680000|2022-03-10 08:58:00|4250.03|4249.43|4250.03|4249.43|4250.28|4249.68|4250.03|4249.43|63
1646902690000|2022-03-10 08:58:10|4250.16|4249.56|4250.16|4249.56|4250.41|4249.81|4250.03|4249.43|48
1646902700000|2022-03-10 08:58:20|4250.28|4249.68|4251.41|4250.81|4251.78|4251.18|4250.28|4249.68|173
1646902710000|2022-03-10 08:58:30|4251.16|4250.56|4251.16|4250.56|4251.41|4250.81|4250.66|4250.06|54
1646902720000|2022-03-10 08:58:40|4251.28|4250.68|4251.16|4250.56|4251.41|4250.81|4250.91|4250.31|104
1646902730000|2022-03-10 08:58:50|4251.03|4250.43|4250.91|4250.31|4251.66|4251.06|4250.91|4250.31|83
1646902740000|2022-03-10 08:59:00|4250.78|4250.18|4251.16|4250.56|4251.16|4250.56|4250.78|4250.18|81
1646902750000|2022-03-10 08:59:10|4251.03|4250.43|4250.91|4250.31|4251.53|4250.93|4249.66|4249.06|78
1646902760000|2022-03-10 08:59:20|4250.53|4249.93|4249.66|4249.06|4250.66|4250.06|4249.53|4248.93|72
1646902770000|2022-03-10 08:59:30|4249.53|4248.93|4249.41|4248.81|4249.66|4249.06|4249.03|4248.43|48
1646902780000|2022-03-10 08:59:40|4249.53|4248.93|4249.16|4248.56|4249.91|4249.31|4249.16|4248.56|29
1646902790000|2022-03-10 08:59:50|4249.28|4248.68|4248.41|4247.81|4250.03|4249.43|4248.41|4247.81|130
1646902800000|2022-03-10 09:00:00|4248.78|4248.18|4258.41|4257.81|4260.66|4260.06|4248.78|4248.18|2344
1646902810000|2022-03-10 09:00:10|4258.53|4257.93|4259.16|4258.56|4262.16|4261.56|4256.03|4255.43|1622
1646902820000|2022-03-10 09:00:20|4259.28|4258.68|4265.66|4265.06|4266.03|4265.43|4258.03|4257.43|1517
1646902830000|2022-03-10 09:00:30|4265.53|4264.93|4258.41|4257.81|4265.66|4265.06|4258.28|4257.68|1196
1646902840000|2022-03-10 09:00:40|4258.78|4258.18|4256.78|4256.18|4258.78|4258.18|4255.41|4254.81|792
1646902850000|2022-03-10 09:00:50|4256.41|4255.81|4257.78|4257.18|4257.78|4257.18|4255.91|4255.31|391
1646902860000|2022-03-10 09:01:00|4258.03|4257.43|4259.28|4258.68|4261.16|4260.56|4258.03|4257.43|627
1646902870000|2022-03-10 09:01:10|4259.41|4258.81|4260.28|4259.68|4260.91|4260.31|4258.78|4258.18|212
1646902880000|2022-03-10 09:01:20|4260.03|4259.43|4260.41|4259.81|4261.41|4260.81|4259.78|4259.18|215
1646902890000|2022-03-10 09:01:30|4260.28|4259.68|4261.16|4260.56|4261.66|4261.06|4259.78|4259.18|313
1646902900000|2022-03-10 09:01:40|4261.03|4260.43|4261.78|4261.18|4262.53|4261.93|4260.66|4260.06|422
1646902910000|2022-03-10 09:01:50|4261.53|4260.93|4260.03|4259.43|4261.53|4260.93|4259.03|4258.43|391
1646902920000|2022-03-10 09:02:00|4259.91|4259.31|4261.91|4261.31|4262.16|4261.56|4259.03|4258.43|295
1646902930000|2022-03-10 09:02:10|4261.78|4261.18|4260.41|4259.81|4262.28|4261.68|4260.16|4259.56|155
1646902940000|2022-03-10 09:02:20|4260.16|4259.56|4259.03|4258.43|4261.16|4260.56|4258.91|4258.31|260
1646902950000|2022-03-10 09:02:30|4258.91|4258.31|4260.03|4259.43|4260.78|4260.18|4258.78|4258.18|188
1646902960000|2022-03-10 09:02:40|4259.91|4259.31|4259.53|4258.93|4260.03|4259.43|4258.91|4258.31|134
1646902970000|2022-03-10 09:02:50|4259.41|4258.81|4260.03|4259.43|4261.03|4260.43|4259.41|4258.81|311
1646902980000|2022-03-10 09:03:00|4259.66|4259.06|4258.53|4257.93|4260.16|4259.56|4258.16|4257.56|253
1646902990000|2022-03-10 09:03:10|4258.41|4257.81|4259.28|4258.68|4259.41|4258.81|4258.41|4257.81|154
1646903000000|2022-03-10 09:03:20|4259.41|4258.81|4258.91|4258.31|4259.41|4258.81|4258.28|4257.68|93
1646903010000|2022-03-10 09:03:30|4258.78|4258.18|4259.66|4259.06|4259.66|4259.06|4258.16|4257.56|115
1646903020000|2022-03-10 09:03:40|4259.78|4259.18|4259.78|4259.18|4259.78|4259.18|4258.16|4257.56|198
1646903030000|2022-03-10 09:03:50|4259.53|4258.93|4261.16|4260.56|4261.66|4261.06|4259.53|4258.93|189
1646903040000|2022-03-10 09:04:00|4261.28|4260.68|4262.66|4262.06|4263.16|4262.56|4261.28|4260.68|195
1646903050000|2022-03-10 09:04:10|4262.78|4262.18|4263.16|4262.56|4263.66|4263.06|4261.91|4261.31|263
1646903060000|2022-03-10 09:04:20|4262.91|4262.31|4262.78|4262.18|4263.41|4262.81|4261.91|4261.31|170
1646903070000|2022-03-10 09:04:30|4262.91|4262.31|4263.78|4263.18|4263.78|4263.18|4262.91|4262.31|108
1646903080000|2022-03-10 09:04:40|4263.53|4262.93|4263.91|4263.31|4264.41|4263.81|4263.53|4262.93|109
1646903090000|2022-03-10 09:04:50|4263.78|4263.18|4263.28|4262.68|4264.16|4263.56|4263.03|4262.43|257
1646903100000|2022-03-10 09:05:00|4263.41|4262.81|4264.03|4263.43|4264.66|4264.06|4263.41|4262.81|139
1646903110000|2022-03-10 09:05:10|4264.16|4263.56|4263.66|4263.06|4264.41|4263.81|4262.78|4262.18|214
1646903120000|2022-03-10 09:05:20|4263.91|4263.31|4263.66|4263.06|4264.03|4263.43|4263.03|4262.43|139
1646903130000|2022-03-10 09:05:30|4263.78|4263.18|4263.91|4263.31|4264.53|4263.93|4263.66|4263.06|179
1646903140000|2022-03-10 09:05:40|4264.16|4263.56|4264.41|4263.81|4264.66|4264.06|4264.16|4263.56|84
1646903150000|2022-03-10 09:05:50|4264.78|4264.18|4266.66|4266.06|4266.66|4266.06|4264.41|4263.81|195
1646903160000|2022-03-10 09:06:00|4268.28|4267.68|4266.91|4266.31|4268.41|4267.81|4266.78|4266.18|649
1646903170000|2022-03-10 09:06:10|4266.78|4266.18|4266.66|4266.06|4266.91|4266.31|4266.28|4265.68|79
1646903180000|2022-03-10 09:06:20|4266.91|4266.31|4267.91|4267.31|4267.91|4267.31|4266.53|4265.93|133
1646903190000|2022-03-10 09:06:30|4267.78|4267.18|4267.91|4267.31|4268.41|4267.81|4267.41|4266.81|140
1646903200000|2022-03-10 09:06:40|4267.78|4267.18|4268.03|4267.43|4268.78|4268.18|4267.78|4267.18|160
1646903210000|2022-03-10 09:06:50|4267.91|4267.31|4268.16|4267.56|4268.41|4267.81|4267.53|4266.93|95
1646903220000|2022-03-10 09:07:00|4268.53|4267.93|4267.91|4267.31|4268.91|4268.31|4267.41|4266.81|131
1646903230000|2022-03-10 09:07:10|4268.28|4267.68|4269.16|4268.56|4269.66|4269.06|4268.28|4267.68|172
1646903240000|2022-03-10 09:07:20|4269.03|4268.43|4269.41|4268.81|4269.53|4268.93|4268.78|4268.18|141
1646903250000|2022-03-10 09:07:30|4269.28|4268.68|4268.91|4268.31|4269.41|4268.81|4268.53|4267.93|74
1646903260000|2022-03-10 09:07:40|4269.16|4268.56|4269.28|4268.68|4269.53|4268.93|4269.03|4268.43|63
1646903270000|2022-03-10 09:07:50|4269.41|4268.81|4269.91|4269.31|4269.91|4269.31|4269.16|4268.56|43
1646903280000|2022-03-10 09:08:00|4269.66|4269.06|4269.91|4269.31|4270.16|4269.56|4268.91|4268.31|205
1646903290000|2022-03-10 09:08:10|4270.28|4269.68|4269.66|4269.06|4270.28|4269.68|4269.53|4268.93|94
1646903300000|2022-03-10 09:08:20|4269.78|4269.18|4268.78|4268.18|4269.78|4269.18|4268.66|4268.06|90
1646903310000|2022-03-10 09:08:30|4268.66|4268.06|4269.41|4268.81|4269.41|4268.81|4268.66|4268.06|84
1646903320000|2022-03-10 09:08:40|4269.53|4268.93|4268.41|4267.81|4269.53|4268.93|4268.41|4267.81|251
1646903330000|2022-03-10 09:08:50|4268.28|4267.68|4267.16|4266.56|4268.41|4267.81|4267.03|4266.43|253
1646903340000|2022-03-10 09:09:00|4267.41|4266.81|4267.28|4266.68|4267.41|4266.81|4267.16|4266.56|125
1646903350000|2022-03-10 09:09:10|4267.41|4266.81|4267.91|4267.31|4268.03|4267.43|4266.41|4265.81|164
1646903360000|2022-03-10 09:09:20|4268.16|4267.56|4269.41|4268.81|4269.66|4269.06|4268.03|4267.43|184
1646903370000|2022-03-10 09:09:30|4269.53|4268.93|4270.66|4270.06|4270.66|4270.06|4269.41|4268.81|108
1646903380000|2022-03-10 09:09:40|4270.53|4269.93|4270.91|4270.31|4271.41|4270.81|4270.28|4269.68|145
1646903390000|2022-03-10 09:09:50|4270.41|4269.81|4270.03|4269.43|4270.66|4270.06|4270.03|4269.43|159
1646903400000|2022-03-10 09:10:00|4270.16|4269.56|4270.66|4270.06|4271.16|4270.56|4270.16|4269.56|157
1646903410000|2022-03-10 09:10:10|4270.41|4269.81|4269.66|4269.06|4270.53|4269.93|4269.66|4269.06|120
1646903420000|2022-03-10 09:10:20|4269.53|4268.93|4270.28|4269.68|4270.53|4269.93|4269.53|4268.93|73
1646903430000|2022-03-10 09:10:30|4270.41|4269.81|4270.91|4270.31|4271.28|4270.68|4270.41|4269.81|58
1646903440000|2022-03-10 09:10:40|4270.78|4270.18|4271.41|4270.81|4272.03|4271.43|4270.41|4269.81|126
1646903450000|2022-03-10 09:10:50|4271.66|4271.06|4272.03|4271.43|4272.16|4271.56|4271.03|4270.43|86
1646903460000|2022-03-10 09:11:00|4272.16|4271.56|4271.78|4271.18|4272.28|4271.68|4271.53|4270.93|118
1646903470000|2022-03-10 09:11:10|4271.91|4271.31|4271.66|4271.06|4271.91|4271.31|4271.41|4270.81|42
1646903480000|2022-03-10 09:11:20|4271.53|4270.93|4271.16|4270.56|4272.28|4271.68|4271.16|4270.56|171
1646903490000|2022-03-10 09:11:30|4271.03|4270.43|4271.03|4270.43|4271.16|4270.56|4270.78|4270.18|100
1646903500000|2022-03-10 09:11:40|4270.91|4270.31|4271.91|4271.31|4272.16|4271.56|4270.91|4270.31|117
1646903510000|2022-03-10 09:11:50|4272.03|4271.43|4271.66|4271.06|4272.16|4271.56|4271.66|4271.06|34
1646903520000|2022-03-10 09:12:00|4271.78|4271.18|4270.91|4270.31|4271.78|4271.18|4270.66|4270.06|65
1646903530000|2022-03-10 09:12:10|4270.78|4270.18|4270.91|4270.31|4271.16|4270.56|4270.66|4270.06|49
1646903540000|2022-03-10 09:12:20|4271.03|4270.43|4271.03|4270.43|4271.16|4270.56|4270.53|4269.93|69
1646903550000|2022-03-10 09:12:30|4270.91|4270.31|4269.66|4269.06|4270.91|4270.31|4269.53|4268.93|119
1646903560000|2022-03-10 09:12:40|4269.78|4269.18|4268.41|4267.81|4269.91|4269.31|4268.41|4267.81|69
1646903570000|2022-03-10 09:12:50|4268.53|4267.93|4269.41|4268.81|4269.41|4268.81|4268.53|4267.93|42
1646903580000|2022-03-10 09:13:00|4269.28|4268.68|4269.16|4268.56|4269.66|4269.06|4268.91|4268.31|73
1646903590000|2022-03-10 09:13:10|4269.28|4268.68|4268.66|4268.06|4269.41|4268.81|4268.53|4267.93|56
1646903600000|2022-03-10 09:13:20|4268.53|4267.93|4268.53|4267.93|4268.66|4268.06|4268.28|4267.68|26
1646903610000|2022-03-10 09:13:30|4268.66|4268.06|4267.91|4267.31|4268.66|4268.06|4267.66|4267.06|133
1646903620000|2022-03-10 09:13:40|4267.78|4267.18|4267.66|4267.06|4267.91|4267.31|4267.41|4266.81|98
1646903630000|2022-03-10 09:13:50|4268.16|4267.56|4268.41|4267.81|4268.66|4268.06|4268.03|4267.43|81
1646903640000|2022-03-10 09:14:00|4268.53|4267.93|4268.66|4268.06|4268.91|4268.31|4268.41|4267.81|146
1646903650000|2022-03-10 09:14:10|4268.16|4267.56|4268.91|4268.31|4269.16|4268.56|4267.91|4267.31|88
1646903660000|2022-03-10 09:14:20|4268.78|4268.18|4269.91|4269.31|4270.16|4269.56|4268.66|4268.06|85
1646903670000|2022-03-10 09:14:30|4270.16|4269.56|4270.16|4269.56|4271.16|4270.56|4269.91|4269.31|266
1646903680000|2022-03-10 09:14:40|4270.41|4269.81|4269.91|4269.31|4270.41|4269.81|4269.91|4269.31|46
1646903690000|2022-03-10 09:14:50|4269.66|4269.06|4268.41|4267.81|4269.66|4269.06|4268.16|4267.56|76
1646903700000|2022-03-10 09:15:00|4268.28|4267.68|4267.91|4267.31|4268.66|4268.06|4267.53|4266.93|87
1646903710000|2022-03-10 09:15:10|4268.16|4267.56|4267.53|4266.93|4268.16|4267.56|4267.53|4266.93|44
1646903720000|2022-03-10 09:15:20|4267.41|4266.81|4266.66|4266.06|4267.41|4266.81|4266.41|4265.81|155
1646903730000|2022-03-10 09:15:30|4266.53|4265.93|4267.91|4267.31|4268.16|4267.56|4266.28|4265.68|306
1646903740000|2022-03-10 09:15:40|4268.16|4267.56|4268.16|4267.56|4268.41|4267.81|4267.91|4267.31|91
1646903750000|2022-03-10 09:15:50|4267.91|4267.31|4268.41|4267.81|4268.41|4267.81|4267.66|4267.06|70
1646903760000|2022-03-10 09:16:00|4268.28|4267.68|4269.16|4268.56|4269.41|4268.81|4268.28|4267.68|123
1646903770000|2022-03-10 09:16:10|4269.03|4268.43|4268.03|4267.43|4269.16|4268.56|4268.03|4267.43|87
1646903780000|2022-03-10 09:16:20|4268.16|4267.56|4267.78|4267.18|4268.28|4267.68|4267.28|4266.68|72
1646903790000|2022-03-10 09:16:30|4267.91|4267.31|4268.03|4267.43|4268.28|4267.68|4267.78|4267.18|37
1646903800000|2022-03-10 09:16:40|4267.91|4267.31|4267.66|4267.06|4267.91|4267.31|4267.41|4266.81|45
1646903810000|2022-03-10 09:16:50|4267.53|4266.93|4268.53|4267.93|4268.66|4268.06|4267.53|4266.93|44
1646903820000|2022-03-10 09:17:00|4268.66|4268.06|4268.16|4267.56|4268.78|4268.18|4268.16|4267.56|35
1646903830000|2022-03-10 09:17:10|4268.28|4267.68|4267.66|4267.06|4268.28|4267.68|4267.41|4266.81|25
1646903840000|2022-03-10 09:17:20|4267.78|4267.18|4267.41|4266.81|4267.78|4267.18|4267.28|4266.68|47
1646903850000|2022-03-10 09:17:30|4267.53|4266.93|4267.66|4267.06|4267.66|4267.06|4267.16|4266.56|30
1646903860000|2022-03-10 09:17:40|4267.78|4267.18|4268.66|4268.06|4269.16|4268.56|4267.78|4267.18|131
1646903870000|2022-03-10 09:17:50|4268.41|4267.81|4268.91|4268.31|4268.91|4268.31|4268.41|4267.81|44
1646903880000|2022-03-10 09:18:00|4268.78|4268.18|4268.16|4267.56|4268.91|4268.31|4268.03|4267.43|28
1646903890000|2022-03-10 09:18:10|4267.91|4267.31|4268.16|4267.56|4268.66|4268.06|4267.91|4267.31|55
1646903900000|2022-03-10 09:18:20|4268.03|4267.43|4268.28|4267.68|4268.78|4268.18|4268.03|4267.43|170
1646903910000|2022-03-10 09:18:30|4268.41|4267.81|4268.41|4267.81|4268.66|4268.06|4268.03|4267.43|45
1646903920000|2022-03-10 09:18:40|4268.28|4267.68|4267.53|4266.93|4268.41|4267.81|4267.53|4266.93|73
1646903930000|2022-03-10 09:18:50|4267.41|4266.81|4267.91|4267.31|4267.91|4267.31|4267.03|4266.43|62
1646903940000|2022-03-10 09:19:00|4268.03|4267.43|4268.16|4267.56|4268.41|4267.81|4268.03|4267.43|31
1646903950000|2022-03-10 09:19:10|4267.91|4267.31|4267.91|4267.31|4268.28|4267.68|4267.78|4267.18|34
1646903960000|2022-03-10 09:19:20|4267.78|4267.18|4267.03|4266.43|4268.03|4267.43|4266.66|4266.06|114
1646903970000|2022-03-10 09:19:30|4266.91|4266.31|4267.03|4266.43|4267.16|4266.56|4266.66|4266.06|141
1646903980000|2022-03-10 09:19:40|4267.16|4266.56|4267.41|4266.81|4267.66|4267.06|4266.91|4266.31|192
1646903990000|2022-03-10 09:19:50|4267.78|4267.18|4267.91|4267.31|4268.41|4267.81|4267.66|4267.06|63
1646904000000|2022-03-10 09:20:00|4267.78|4267.18|4266.78|4266.18|4268.03|4267.43|4266.78|4266.18|47
1646904010000|2022-03-10 09:20:10|4266.91|4266.31|4267.03|4266.43|4267.16|4266.56|4266.66|4266.06|81
1646904020000|2022-03-10 09:20:20|4267.16|4266.56|4266.41|4265.81|4267.16|4266.56|4266.28|4265.68|75
1646904030000|2022-03-10 09:20:30|4266.66|4266.06|4267.03|4266.43|4267.03|4266.43|4266.28|4265.68|125
1646904040000|2022-03-10 09:20:40|4266.91|4266.31|4267.16|4266.56|4267.16|4266.56|4266.91|4266.31|39
1646904050000|2022-03-10 09:20:50|4267.28|4266.68|4267.28|4266.68|4267.91|4267.31|4267.28|4266.68|80
1646904060000|2022-03-10 09:21:00|4266.66|4266.06|4265.91|4265.31|4266.66|4266.06|4265.41|4264.81|265
1646904070000|2022-03-10 09:21:10|4265.66|4265.06|4265.16|4264.56|4265.66|4265.06|4265.03|4264.43|141
1646904080000|2022-03-10 09:21:20|4265.28|4264.68|4264.66|4264.06|4265.41|4264.81|4264.66|4264.06|117
1646904090000|2022-03-10 09:21:30|4264.78|4264.18|4265.66|4265.06|4265.66|4265.06|4264.78|4264.18|98
1646904100000|2022-03-10 09:21:40|4265.78|4265.18|4264.53|4263.93|4265.91|4265.31|4264.28|4263.68|161
1646904110000|2022-03-10 09:21:50|4264.66|4264.06|4265.41|4264.81|4265.41|4264.81|4264.66|4264.06|75
1646904120000|2022-03-10 09:22:00|4265.66|4265.06|4264.91|4264.31|4265.91|4265.31|4264.78|4264.18|56
1646904130000|2022-03-10 09:22:10|4265.03|4264.43|4265.03|4264.43|4265.41|4264.81|4264.53|4263.93|65
1646904140000|2022-03-10 09:22:20|4265.16|4264.56|4265.16|4264.56|4265.41|4264.81|4264.78|4264.18|33
1646904150000|2022-03-10 09:22:30|4264.91|4264.31|4264.66|4264.06|4264.91|4264.31|4264.66|4264.06|49
1646904160000|2022-03-10 09:22:40|4264.78|4264.18|4265.03|4264.43|4265.03|4264.43|4264.66|4264.06|61
1646904170000|2022-03-10 09:22:50|4265.16|4264.56|4264.91|4264.31|4265.16|4264.56|4264.78|4264.18|31
1646904180000|2022-03-10 09:23:00|4264.41|4263.81|4264.66|4264.06|4265.03|4264.43|4264.16|4263.56|82
1646904190000|2022-03-10 09:23:10|4264.53|4263.93|4264.16|4263.56|4264.53|4263.93|4263.41|4262.81|151
1646904200000|2022-03-10 09:23:20|4264.41|4263.81|4265.03|4264.43|4265.03|4264.43|4264.41|4263.81|38
1646904210000|2022-03-10 09:23:30|4265.28|4264.68|4264.66|4264.06|4265.28|4264.68|4264.66|4264.06|55
1646904220000|2022-03-10 09:23:40|4264.78|4264.18|4264.66|4264.06|4264.91|4264.31|4264.16|4263.56|57
1646904230000|2022-03-10 09:23:50|4264.78|4264.18|4263.91|4263.31|4265.03|4264.43|4263.91|4263.31|55
1646904240000|2022-03-10 09:24:00|4264.03|4263.43|4264.16|4263.56|4264.16|4263.56|4263.91|4263.31|20
1646904250000|2022-03-10 09:24:10|4264.03|4263.43|4263.16|4262.56|4264.03|4263.43|4262.91|4262.31|77
1646904260000|2022-03-10 09:24:20|4263.03|4262.43|4261.91|4261.31|4263.16|4262.56|4261.66|4261.06|161
1646904270000|2022-03-10 09:24:30|4262.03|4261.43|4261.28|4260.68|4262.16|4261.56|4261.16|4260.56|55
1646904280000|2022-03-10 09:24:40|4261.53|4260.93|4262.16|4261.56|4262.66|4262.06|4261.41|4260.81|111
1646904290000|2022-03-10 09:24:50|4262.41|4261.81|4260.91|4260.31|4262.41|4261.81|4260.78|4260.18|123
1646904300000|2022-03-10 09:25:00|4260.66|4260.06|4259.66|4259.06|4260.91|4260.31|4259.28|4258.68|153
1646904310000|2022-03-10 09:25:10|4259.53|4258.93|4259.91|4259.31|4260.28|4259.68|4259.53|4258.93|89
1646904320000|2022-03-10 09:25:20|4259.66|4259.06|4259.91|4259.31|4260.16|4259.56|4259.53|4258.93|62
1646904330000|2022-03-10 09:25:30|4260.03|4259.43|4259.66|4259.06|4260.16|4259.56|4259.41|4258.81|63
1646904340000|2022-03-10 09:25:40|4259.53|4258.93|4259.16|4258.56|4259.66|4259.06|4258.91|4258.31|134
1646904350000|2022-03-10 09:25:50|4259.28|4258.68|4259.91|4259.31|4259.91|4259.31|4259.16|4258.56|69
1646904360000|2022-03-10 09:26:00|4259.78|4259.18|4260.16|4259.56|4260.16|4259.56|4259.41|4258.81|54
1646904370000|2022-03-10 09:26:10|4260.41|4259.81|4260.41|4259.81|4260.66|4260.06|4260.16|4259.56|71
1646904380000|2022-03-10 09:26:20|4260.91|4260.31|4260.16|4259.56|4260.91|4260.31|4259.91|4259.31|95
1646904390000|2022-03-10 09:26:30|4260.66|4260.06|4260.16|4259.56|4260.66|4260.06|4260.16|4259.56|28
1646904400000|2022-03-10 09:26:40|4260.03|4259.43|4259.78|4259.18|4260.16|4259.56|4259.66|4259.06|95
1646904410000|2022-03-10 09:26:50|4259.66|4259.06|4260.28|4259.68|4260.41|4259.81|4259.66|4259.06|42
1646904420000|2022-03-10 09:27:00|4260.41|4259.81|4261.03|4260.43|4261.03|4260.43|4260.28|4259.68|39
1646904430000|2022-03-10 09:27:10|4260.91|4260.31|4259.53|4258.93|4261.03|4260.43|4259.53|4258.93|74
1646904440000|2022-03-10 09:27:20|4259.66|4259.06|4259.03|4258.43|4259.66|4259.06|4259.03|4258.43|58
1646904450000|2022-03-10 09:27:30|4259.16|4258.56|4259.41|4258.81|4259.41|4258.81|4258.91|4258.31|39
1646904460000|2022-03-10 09:27:40|4259.16|4258.56|4259.53|4258.93|4259.53|4258.93|4258.78|4258.18|52
1646904470000|2022-03-10 09:27:50|4259.66|4259.06|4259.91|4259.31|4260.16|4259.56|4259.66|4259.06|29
1646904480000|2022-03-10 09:28:00|4260.03|4259.43|4260.03|4259.43|4260.41|4259.81|4260.03|4259.43|33
1646904490000|2022-03-10 09:28:10|4260.16|4259.56|4260.16|4259.56|4260.41|4259.81|4260.03|4259.43|36
1646904500000|2022-03-10 09:28:20|4260.03|4259.43|4259.66|4259.06|4260.28|4259.68|4259.66|4259.06|32
1646904510000|2022-03-10 09:28:30|4260.03|4259.43|4259.16|4258.56|4260.03|4259.43|4259.03|4258.43|37
1646904520000|2022-03-10 09:28:40|4259.28|4258.68|4259.28|4258.68|4259.28|4258.68|4259.03|4258.43|48
1646904530000|2022-03-10 09:28:50|4259.41|4258.81|4259.41|4258.81|4259.66|4259.06|4259.16|4258.56|41
1646904540000|2022-03-10 09:29:00|4259.03|4258.43|4259.03|4258.43|4259.28|4258.68|4258.66|4258.06|108
1646904550000|2022-03-10 09:29:10|4259.16|4258.56|4258.28|4257.68|4259.16|4258.56|4258.03|4257.43|80
1646904560000|2022-03-10 09:29:20|4258.41|4257.81|4258.53|4257.93|4258.91|4258.31|4258.16|4257.56|49
1646904570000|2022-03-10 09:29:30|4258.41|4257.81|4258.41|4257.81|4258.66|4258.06|4258.16|4257.56|19
1646904580000|2022-03-10 09:29:40|4258.66|4258.06|4257.66|4257.06|4258.66|4258.06|4257.66|4257.06|67
1646904590000|2022-03-10 09:29:50|4257.16|4256.56|4257.28|4256.68|4257.41|4256.81|4256.91|4256.31|95
1646904600000|2022-03-10 09:30:00|4257.16|4256.56|4257.03|4256.43|4257.91|4257.31|4256.53|4255.93|114
1646904610000|2022-03-10 09:30:10|4257.16|4256.56|4257.03|4256.43|4257.53|4256.93|4256.91|4256.31|75
1646904620000|2022-03-10 09:30:20|4257.16|4256.56|4256.91|4256.31|4257.28|4256.68|4256.91|4256.31|18
1646904630000|2022-03-10 09:30:30|4257.16|4256.56|4256.66|4256.06|4257.16|4256.56|4256.66|4256.06|41
1646904640000|2022-03-10 09:30:40|4256.53|4255.93|4256.53|4255.93|4257.03|4256.43|4256.41|4255.81|61
1646904650000|2022-03-10 09:30:50|4256.41|4255.81|4256.41|4255.81|4256.41|4255.81|4255.91|4255.31|73
1646904660000|2022-03-10 09:31:00|4256.66|4256.06|4256.16|4255.56|4256.91|4256.31|4255.91|4255.31|66
1646904670000|2022-03-10 09:31:10|4256.28|4255.68|4256.53|4255.93|4256.66|4256.06|4256.16|4255.56|67
1646904680000|2022-03-10 09:31:20|4256.41|4255.81|4256.91|4256.31|4256.91|4256.31|4256.28|4255.68|33
1646904690000|2022-03-10 09:31:30|4256.78|4256.18|4257.66|4257.06|4257.66|4257.06|4256.41|4255.81|68
1646904700000|2022-03-10 09:31:40|4257.41|4256.81|4257.41|4256.81|4257.66|4257.06|4256.78|4256.18|60
1646904710000|2022-03-10 09:31:50|4257.53|4256.93|4255.91|4255.31|4257.66|4257.06|4255.91|4255.31|78
1646904720000|2022-03-10 09:32:00|4256.03|4255.43|4255.91|4255.31|4256.41|4255.81|4255.66|4255.06|102
1646904730000|2022-03-10 09:32:10|4256.03|4255.43|4253.66|4253.06|4256.03|4255.43|4253.66|4253.06|176
1646904740000|2022-03-10 09:32:20|4253.53|4252.93|4253.66|4253.06|4253.66|4253.06|4253.16|4252.56|63
1646904750000|2022-03-10 09:32:30|4253.41|4252.81|4254.41|4253.81|4254.66|4254.06|4253.41|4252.81|98
1646904760000|2022-03-10 09:32:40|4254.03|4253.43|4254.66|4254.06|4254.66|4254.06|4253.41|4252.81|93
1646904770000|2022-03-10 09:32:50|4254.53|4253.93|4255.41|4254.81|4255.41|4254.81|4254.53|4253.93|74
1646904780000|2022-03-10 09:33:00|4255.16|4254.56|4254.78|4254.18|4255.28|4254.68|4254.41|4253.81|59
1646904790000|2022-03-10 09:33:10|4254.91|4254.31|4255.66|4255.06|4255.91|4255.31|4254.91|4254.31|60
1646904800000|2022-03-10 09:33:20|4255.91|4255.31|4256.03|4255.43|4256.41|4255.81|4255.91|4255.31|74
1646904810000|2022-03-10 09:33:30|4256.16|4255.56|4256.78|4256.18|4256.91|4256.31|4256.16|4255.56|35
1646904820000|2022-03-10 09:33:40|4256.66|4256.06|4256.66|4256.06|4256.78|4256.18|4256.16|4255.56|51
1646904830000|2022-03-10 09:33:50|4256.78|4256.18|4256.41|4255.81|4257.91|4257.31|4256.28|4255.68|132
1646904840000|2022-03-10 09:34:00|4256.53|4255.93|4257.91|4257.31|4258.16|4257.56|4256.41|4255.81|73
1646904850000|2022-03-10 09:34:10|4258.03|4257.43|4257.66|4257.06|4258.16|4257.56|4257.66|4257.06|60
1646904860000|2022-03-10 09:34:20|4257.41|4256.81|4257.66|4257.06|4257.66|4257.06|4256.91|4256.31|45
1646904870000|2022-03-10 09:34:30|4257.53|4256.93|4257.16|4256.56|4257.78|4257.18|4257.16|4256.56|91
1646904880000|2022-03-10 09:34:40|4257.28|4256.68|4258.16|4257.56|4258.16|4257.56|4257.28|4256.68|56
1646904890000|2022-03-10 09:34:50|4258.41|4257.81|4258.03|4257.43|4258.53|4257.93|4258.03|4257.43|115
1646904900000|2022-03-10 09:35:00|4257.91|4257.31|4258.03|4257.43|4258.28|4257.68|4257.78|4257.18|25
1646904910000|2022-03-10 09:35:10|4258.16|4257.56|4258.66|4258.06|4259.03|4258.43|4258.16|4257.56|81
1646904920000|2022-03-10 09:35:20|4258.53|4257.93|4258.66|4258.06|4258.78|4258.18|4257.91|4257.31|31
1646904930000|2022-03-10 09:35:30|4258.53|4257.93|4257.41|4256.81|4258.66|4258.06|4257.41|4256.81|100
1646904940000|2022-03-10 09:35:40|4257.53|4256.93|4257.66|4257.06|4257.66|4257.06|4257.28|4256.68|28
1646904950000|2022-03-10 09:35:50|4257.53|4256.93|4260.16|4259.56|4260.41|4259.81|4257.53|4256.93|210
1646904960000|2022-03-10 09:36:00|4260.03|4259.43|4259.91|4259.31|4260.16|4259.56|4259.16|4258.56|144
1646904970000|2022-03-10 09:36:10|4259.78|4259.18|4259.91|4259.31|4260.03|4259.43|4259.66|4259.06|41
1646904980000|2022-03-10 09:36:20|4260.03|4259.43|4259.53|4258.93|4260.41|4259.81|4259.53|4258.93|42
1646904990000|2022-03-10 09:36:30|4259.41|4258.81|4258.53|4257.93|4259.41|4258.81|4258.41|4257.81|60
1646905000000|2022-03-10 09:36:40|4258.66|4258.06|4258.66|4258.06|4258.78|4258.18|4258.41|4257.81|24
1646905010000|2022-03-10 09:36:50|4258.53|4257.93|4258.41|4257.81|4258.91|4258.31|4258.03|4257.43|93
1646905020000|2022-03-10 09:37:00|4258.16|4257.56|4257.41|4256.81|4258.28|4257.68|4257.41|4256.81|83
1646905030000|2022-03-10 09:37:10|4257.53|4256.93|4257.91|4257.31|4257.91|4257.31|4257.28|4256.68|54
1646905040000|2022-03-10 09:37:20|4258.16|4257.56|4258.28|4257.68|4258.41|4257.81|4257.66|4257.06|91
1646905050000|2022-03-10 09:37:30|4258.16|4257.56|4257.91|4257.31|4258.28|4257.68|4257.66|4257.06|29
1646905060000|2022-03-10 09:37:40|4258.03|4257.43|4258.03|4257.43|4258.41|4257.81|4258.03|4257.43|56
1646905070000|2022-03-10 09:37:50|4257.91|4257.31|4257.91|4257.31|4258.41|4257.81|4257.91|4257.31|177
1646905080000|2022-03-10 09:38:00|4257.66|4257.06|4257.91|4257.31|4257.91|4257.31|4257.41|4256.81|142
1646905090000|2022-03-10 09:38:10|4258.03|4257.43|4258.16|4257.56|4260.16|4259.56|4258.03|4257.43|344
1646905100000|2022-03-10 09:38:20|4258.53|4257.93|4259.03|4258.43|4259.16|4258.56|4258.41|4257.81|52
1646905110000|2022-03-10 09:38:30|4258.91|4258.31|4258.28|4257.68|4258.91|4258.31|4258.28|4257.68|20
1646905120000|2022-03-10 09:38:40|4258.41|4257.81|4258.28|4257.68|4258.66|4258.06|4258.16|4257.56|16
1646905130000|2022-03-10 09:38:50|4258.41|4257.81|4257.16|4256.56|4258.41|4257.81|4257.16|4256.56|83
1646905140000|2022-03-10 09:39:00|4257.28|4256.68|4257.41|4256.81|4257.66|4257.06|4256.91|4256.31|119
1646905150000|2022-03-10 09:39:10|4257.16|4256.56|4256.91|4256.31|4257.91|4257.31|4256.91|4256.31|82
1646905160000|2022-03-10 09:39:20|4257.03|4256.43|4257.03|4256.43|4257.41|4256.81|4256.91|4256.31|50
1646905170000|2022-03-10 09:39:30|4257.28|4256.68|4258.91|4258.31|4258.91|4258.31|4257.28|4256.68|36
1646905180000|2022-03-10 09:39:40|4258.78|4258.18|4258.91|4258.31|4259.28|4258.68|4258.66|4258.06|24
1646905190000|2022-03-10 09:39:50|4259.16|4258.56|4259.41|4258.81|4259.41|4258.81|4259.16|4258.56|39
1646905200000|2022-03-10 09:40:00|4259.28|4258.68|4258.91|4258.31|4259.41|4258.81|4258.78|4258.18|36
1646905210000|2022-03-10 09:40:10|4258.78|4258.18|4259.53|4258.93|4259.53|4258.93|4258.41|4257.81|97
1646905220000|2022-03-10 09:40:20|4259.41|4258.81|4259.78|4259.18|4259.78|4259.18|4259.41|4258.81|27
1646905230000|2022-03-10 09:40:30|4259.66|4259.06|4259.66|4259.06|4260.66|4260.06|4259.53|4258.93|57
1646905240000|2022-03-10 09:40:40|4260.03|4259.43|4259.16|4258.56|4260.03|4259.43|4259.16|4258.56|52
1646905250000|2022-03-10 09:40:50|4259.03|4258.43|4259.91|4259.31|4260.03|4259.43|4258.78|4258.18|62
1646905260000|2022-03-10 09:41:00|4259.66|4259.06|4260.53|4259.93|4260.53|4259.93|4259.53|4258.93|27
1646905270000|2022-03-10 09:41:10|4260.66|4260.06|4261.41|4260.81|4261.41|4260.81|4260.66|4260.06|72
1646905280000|2022-03-10 09:41:20|4261.53|4260.93|4261.91|4261.31|4261.91|4261.31|4261.41|4260.81|52
1646905290000|2022-03-10 09:41:30|4262.03|4261.43|4261.66|4261.06|4262.16|4261.56|4261.53|4260.93|74
1646905300000|2022-03-10 09:41:40|4261.53|4260.93|4262.28|4261.68|4262.41|4261.81|4261.41|4260.81|89
1646905310000|2022-03-10 09:41:50|4262.16|4261.56|4263.41|4262.81|4263.41|4262.81|4262.16|4261.56|101
1646905320000|2022-03-10 09:42:00|4263.16|4262.56|4262.16|4261.56|4263.16|4262.56|4262.16|4261.56|114
1646905330000|2022-03-10 09:42:10|4261.91|4261.31|4261.91|4261.31|4262.16|4261.56|4261.91|4261.31|37
1646905340000|2022-03-10 09:42:20|4261.78|4261.18|4262.66|4262.06|4263.03|4262.43|4261.78|4261.18|86
1646905350000|2022-03-10 09:42:30|4262.53|4261.93|4263.41|4262.81|4263.41|4262.81|4262.53|4261.93|26
1646905360000|2022-03-10 09:42:40|4263.91|4263.31|4263.91|4263.31|4264.03|4263.43|4263.41|4262.81|104
1646905370000|2022-03-10 09:42:50|4264.16|4263.56|4263.66|4263.06|4264.16|4263.56|4263.41|4262.81|121
1646905380000|2022-03-10 09:43:00|4263.41|4262.81|4264.66|4264.06|4264.66|4264.06|4263.41|4262.81|58
1646905390000|2022-03-10 09:43:10|4264.53|4263.93|4263.41|4262.81|4264.53|4263.93|4263.16|4262.56|41
1646905400000|2022-03-10 09:43:20|4263.91|4263.31|4263.28|4262.68|4263.91|4263.31|4263.03|4262.43|51
1646905410000|2022-03-10 09:43:30|4263.16|4262.56|4263.28|4262.68|4263.41|4262.81|4262.91|4262.31|44
1646905420000|2022-03-10 09:43:40|4263.41|4262.81|4262.91|4262.31|4263.41|4262.81|4262.91|4262.31|17
1646905430000|2022-03-10 09:43:50|4262.78|4262.18|4263.41|4262.81|4263.41|4262.81|4262.78|4262.18|44
1646905440000|2022-03-10 09:44:00|4263.28|4262.68|4262.91|4262.31|4263.78|4263.18|4262.78|4262.18|63
1646905450000|2022-03-10 09:44:10|4262.78|4262.18|4262.91|4262.31|4263.41|4262.81|4262.41|4261.81|84
1646905460000|2022-03-10 09:44:20|4263.03|4262.43|4262.78|4262.18|4263.66|4263.06|4262.78|4262.18|77
1646905470000|2022-03-10 09:44:30|4263.03|4262.43|4263.66|4263.06|4263.66|4263.06|4263.03|4262.43|17
1646905480000|2022-03-10 09:44:40|4263.78|4263.18|4263.91|4263.31|4263.91|4263.31|4263.66|4263.06|7
1646905490000|2022-03-10 09:44:50|4264.16|4263.56|4264.16|4263.56|4264.16|4263.56|4263.91|4263.31|28
1646905500000|2022-03-10 09:45:00|4264.28|4263.68|4264.66|4264.06|4264.66|4264.06|4263.66|4263.06|44
1646905510000|2022-03-10 09:45:10|4264.78|4264.18|4264.78|4264.18|4265.28|4264.68|4264.66|4264.06|60
1646905520000|2022-03-10 09:45:20|4264.91|4264.31|4263.66|4263.06|4265.03|4264.43|4263.53|4262.93|50
1646905530000|2022-03-10 09:45:30|4263.53|4262.93|4262.66|4262.06|4263.66|4263.06|4262.53|4261.93|85
1646905540000|2022-03-10 09:45:40|4262.53|4261.93|4261.91|4261.31|4262.91|4262.31|4261.91|4261.31|53
1646905550000|2022-03-10 09:45:50|4262.03|4261.43|4261.78|4261.18|4262.16|4261.56|4261.66|4261.06|38
1646905560000|2022-03-10 09:46:00|4261.66|4261.06|4261.41|4260.81|4261.91|4261.31|4261.41|4260.81|41
1646905570000|2022-03-10 09:46:10|4261.03|4260.43|4261.28|4260.68|4261.41|4260.81|4261.03|4260.43|45
1646905580000|2022-03-10 09:46:20|4261.03|4260.43|4262.41|4261.81|4262.41|4261.81|4260.91|4260.31|78
1646905590000|2022-03-10 09:46:30|4262.28|4261.68|4262.16|4261.56|4262.28|4261.68|4261.91|4261.31|23
1646905600000|2022-03-10 09:46:40|4261.91|4261.31|4262.91|4262.31|4263.03|4262.43|4261.91|4261.31|51
1646905610000|2022-03-10 09:46:50|4262.78|4262.18|4262.66|4262.06|4262.91|4262.31|4262.41|4261.81|18
1646905620000|2022-03-10 09:47:00|4262.53|4261.93|4262.66|4262.06|4262.91|4262.31|4262.28|4261.68|61
1646905630000|2022-03-10 09:47:10|4262.78|4262.18|4261.16|4260.56|4262.78|4262.18|4261.03|4260.43|60
1646905640000|2022-03-10 09:47:20|4261.28|4260.68|4260.78|4260.18|4261.41|4260.81|4260.66|4260.06|46
1646905650000|2022-03-10 09:47:30|4260.66|4260.06|4260.66|4260.06|4261.16|4260.56|4260.66|4260.06|37
1646905660000|2022-03-10 09:47:40|4260.91|4260.31|4260.41|4259.81|4260.91|4260.31|4260.41|4259.81|29
1646905670000|2022-03-10 09:47:50|4260.28|4259.68|4259.16|4258.56|4260.28|4259.68|4259.16|4258.56|58
1646905680000|2022-03-10 09:48:00|4259.28|4258.68|4258.66|4258.06|4259.28|4258.68|4258.66|4258.06|35
1646905690000|2022-03-10 09:48:10|4258.53|4257.93|4258.28|4257.68|4258.66|4258.06|4258.16|4257.56|39
1646905700000|2022-03-10 09:48:20|4258.16|4257.56|4258.66|4258.06|4258.66|4258.06|4258.16|4257.56|21
1646905710000|2022-03-10 09:48:30|4258.91|4258.31|4259.66|4259.06|4259.66|4259.06|4258.91|4258.31|62
1646905720000|2022-03-10 09:48:40|4259.78|4259.18|4259.66|4259.06|4259.91|4259.31|4259.16|4258.56|40
1646905730000|2022-03-10 09:48:50|4259.41|4258.81|4257.78|4257.18|4259.78|4259.18|4257.53|4256.93|112
1646905740000|2022-03-10 09:49:00|4258.03|4257.43|4257.91|4257.31|4258.28|4257.68|4257.78|4257.18|82
1646905750000|2022-03-10 09:49:10|4258.03|4257.43|4257.91|4257.31|4258.16|4257.56|4257.53|4256.93|13
1646905760000|2022-03-10 09:49:20|4258.03|4257.43|4257.53|4256.93|4258.03|4257.43|4257.53|4256.93|62
1646905770000|2022-03-10 09:49:30|4257.41|4256.81|4257.91|4257.31|4258.03|4257.43|4257.28|4256.68|14
1646905780000|2022-03-10 09:49:40|4258.16|4257.56|4258.91|4258.31|4259.16|4258.56|4257.91|4257.31|87
1646905790000|2022-03-10 09:49:50|4259.03|4258.43|4259.41|4258.81|4259.41|4258.81|4258.91|4258.31|11
1646905800000|2022-03-10 09:50:00|4259.28|4258.68|4259.66|4259.06|4259.78|4259.18|4259.28|4258.68|30
1646905810000|2022-03-10 09:50:10|4259.91|4259.31|4258.91|4258.31|4260.03|4259.43|4258.91|4258.31|39
1646905820000|2022-03-10 09:50:20|4259.03|4258.43|4259.53|4258.93|4259.53|4258.93|4258.91|4258.31|23
1646905830000|2022-03-10 09:50:30|4259.66|4259.06|4259.91|4259.31|4260.16|4259.56|4259.66|4259.06|24
1646905840000|2022-03-10 09:50:40|4260.03|4259.43|4259.78|4259.18|4260.16|4259.56|4259.66|4259.06|38
1646905850000|2022-03-10 09:50:50|4259.66|4259.06|4259.53|4258.93|4259.66|4259.06|4259.53|4258.93|4
1646905860000|2022-03-10 09:51:00|4259.66|4259.06|4259.66|4259.06|4260.16|4259.56|4259.41|4258.81|51
1646905870000|2022-03-10 09:51:10|4259.53|4258.93|4259.03|4258.43|4259.66|4259.06|4257.66|4257.06|154
1646905880000|2022-03-10 09:51:20|4258.78|4258.18|4257.91|4257.31|4259.16|4258.56|4257.78|4257.18|70
1646905890000|2022-03-10 09:51:30|4258.16|4257.56|4258.03|4257.43|4258.41|4257.81|4258.03|4257.43|41
1646905900000|2022-03-10 09:51:40|4258.16|4257.56|4258.41|4257.81|4258.41|4257.81|4258.16|4257.56|14
1646905910000|2022-03-10 09:51:50|4256.91|4256.31|4257.16|4256.56|4257.78|4257.18|4256.91|4256.31|114
1646905920000|2022-03-10 09:52:00|4257.66|4257.06|4257.66|4257.06|4258.03|4257.43|4257.41|4256.81|37
1646905930000|2022-03-10 09:52:10|4257.16|4256.56|4257.03|4256.43|4257.66|4257.06|4256.91|4256.31|60
1646905940000|2022-03-10 09:52:20|4257.16|4256.56|4257.16|4256.56|4257.16|4256.56|4256.66|4256.06|114
1646905950000|2022-03-10 09:52:30|4257.28|4256.68|4257.91|4257.31|4258.66|4258.06|4257.16|4256.56|68
1646905960000|2022-03-10 09:52:40|4258.16|4257.56|4258.41|4257.81|4258.41|4257.81|4257.91|4257.31|29
1646905970000|2022-03-10 09:52:50|4258.28|4257.68|4257.66|4257.06|4258.53|4257.93|4257.66|4257.06|27
1646905980000|2022-03-10 09:53:00|4257.78|4257.18|4258.78|4258.18|4258.78|4258.18|4257.78|4257.18|45
1646905990000|2022-03-10 09:53:10|4258.66|4258.06|4257.16|4256.56|4261.66|4261.06|4256.16|4255.56|1495
1646906000000|2022-03-10 09:53:20|4257.28|4256.68|4257.53|4256.93|4258.16|4257.56|4256.66|4256.06|127
1646906010000|2022-03-10 09:53:30|4257.41|4256.81|4255.41|4254.81|4257.78|4257.18|4255.41|4254.81|265
1646906020000|2022-03-10 09:53:40|4254.41|4253.81|4248.41|4247.81|4255.28|4254.68|4247.53|4246.93|1646
1646906030000|2022-03-10 09:53:50|4247.66|4247.06|4247.78|4247.18|4249.66|4249.06|4247.41|4246.81|634
1646906040000|2022-03-10 09:54:00|4247.28|4246.68|4249.16|4248.56|4250.41|4249.81|4247.28|4246.68|565
1646906050000|2022-03-10 09:54:10|4248.16|4247.56|4248.16|4247.56|4248.41|4247.81|4246.91|4246.31|562
1646906060000|2022-03-10 09:54:20|4248.41|4247.81|4256.41|4255.81|4256.41|4255.81|4248.28|4247.68|841
1646906070000|2022-03-10 09:54:30|4255.78|4255.18|4253.66|4253.06|4257.03|4256.43|4253.03|4252.43|752
1646906080000|2022-03-10 09:54:40|4254.28|4253.68|4253.41|4252.81|4254.28|4253.68|4252.91|4252.31|187
1646906090000|2022-03-10 09:54:50|4253.53|4252.93|4250.03|4249.43|4253.66|4253.06|4248.16|4247.56|1371
1646906100000|2022-03-10 09:55:00|4249.66|4249.06|4251.16|4250.56|4251.78|4251.18|4246.91|4246.31|1514
1646906110000|2022-03-10 09:55:10|4250.91|4250.31|4247.66|4247.06|4251.91|4251.31|4246.91|4246.31|847
1646906120000|2022-03-10 09:55:20|4247.53|4246.93|4247.91|4247.31|4249.41|4248.81|4247.41|4246.81|227
1646906130000|2022-03-10 09:55:30|4248.03|4247.43|4252.91|4252.31|4252.91|4252.31|4246.91|4246.31|4037
1646906140000|2022-03-10 09:55:40|4253.91|4253.31|4267.41|4266.81|4267.41|4266.81|4251.66|4251.06|2752
1646906150000|2022-03-10 09:55:50|4267.66|4267.06|4261.16|4260.56|4267.66|4267.06|4256.78|4256.18|1498
1646906160000|2022-03-10 09:56:00|4261.03|4260.43|4258.28|4257.68|4262.53|4261.93|4258.28|4257.68|728
1646906170000|2022-03-10 09:56:10|4258.41|4257.81|4258.53|4257.93|4259.41|4258.81|4257.53|4256.93|302
1646906180000|2022-03-10 09:56:20|4258.28|4257.68|4258.16|4257.56|4260.41|4259.81|4257.66|4257.06|291
1646906190000|2022-03-10 09:56:30|4258.28|4257.68|4255.78|4255.18|4258.53|4257.93|4255.78|4255.18|251
1646906200000|2022-03-10 09:56:40|4255.53|4254.93|4255.41|4254.81|4256.16|4255.56|4254.91|4254.31|155
1646906210000|2022-03-10 09:56:50|4255.28|4254.68|4252.91|4252.31|4255.28|4254.68|4252.91|4252.31|315
1646906220000|2022-03-10 09:57:00|4253.03|4252.43|4253.16|4252.56|4254.28|4253.68|4251.66|4251.06|506
1646906230000|2022-03-10 09:57:10|4253.28|4252.68|4251.91|4251.31|4254.16|4253.56|4251.41|4250.81|210
1646906240000|2022-03-10 09:57:20|4252.03|4251.43|4251.41|4250.81|4252.41|4251.81|4250.28|4249.68|274
1646906250000|2022-03-10 09:57:30|4251.78|4251.18|4253.53|4252.93|4253.53|4252.93|4251.03|4250.43|125
1646906260000|2022-03-10 09:57:40|4253.03|4252.43|4251.41|4250.81|4253.03|4252.43|4251.16|4250.56|184
1646906270000|2022-03-10 09:57:50|4251.16|4250.56|4250.78|4250.18|4251.41|4250.81|4249.91|4249.31|148
1646906280000|2022-03-10 09:58:00|4250.41|4249.81|4250.41|4249.81|4251.16|4250.56|4250.28|4249.68|83
1646906290000|2022-03-10 09:58:10|4250.16|4249.56|4251.91|4251.31|4251.91|4251.31|4249.78|4249.18|109
1646906300000|2022-03-10 09:58:20|4251.66|4251.06|4250.41|4249.81|4251.66|4251.06|4250.41|4249.81|79
1646906310000|2022-03-10 09:58:30|4250.66|4250.06|4251.03|4250.43|4251.16|4250.56|4250.03|4249.43|77
1646906320000|2022-03-10 09:58:40|4250.91|4250.31|4249.41|4248.81|4250.91|4250.31|4249.28|4248.68|100
1646906330000|2022-03-10 09:58:50|4249.28|4248.68|4247.91|4247.31|4249.41|4248.81|4247.53|4246.93|265
1646906340000|2022-03-10 09:59:00|4247.78|4247.18|4249.91|4249.31|4250.28|4249.68|4247.66|4247.06|176
1646906350000|2022-03-10 09:59:10|4250.03|4249.43|4252.16|4251.56|4252.16|4251.56|4250.03|4249.43|101
1646906360000|2022-03-10 09:59:20|4251.41|4250.81|4251.91|4251.31|4252.53|4251.93|4251.03|4250.43|151
1646906370000|2022-03-10 09:59:30|4251.78|4251.18|4251.78|4251.18|4252.66|4252.06|4251.53|4250.93|122
1646906380000|2022-03-10 09:59:40|4252.66|4252.06|4251.66|4251.06|4253.16|4252.56|4251.66|4251.06|112
1646906390000|2022-03-10 09:59:50|4251.28|4250.68|4250.53|4249.93|4251.66|4251.06|4250.53|4249.93|133
1646906400000|2022-03-10 10:00:00|4250.66|4250.06|4249.66|4249.06|4250.78|4250.18|4249.66|4249.06|92
1646906410000|2022-03-10 10:00:10|4249.41|4248.81|4250.91|4250.31|4251.03|4250.43|4248.53|4247.93|158
1646906420000|2022-03-10 10:00:20|4250.78|4250.18|4253.16|4252.56|4253.41|4252.81|4250.28|4249.68|131
1646906430000|2022-03-10 10:00:30|4253.03|4252.43|4253.66|4253.06|4253.66|4253.06|4252.16|4251.56|83
1646906440000|2022-03-10 10:00:40|4253.78|4253.18|4254.66|4254.06|4254.78|4254.18|4253.28|4252.68|117
1646906450000|2022-03-10 10:00:50|4254.53|4253.93|4255.16|4254.56|4255.16|4254.56|4254.03|4253.43|61
1646906460000|2022-03-10 10:01:00|4255.03|4254.43|4254.91|4254.31|4256.53|4255.93|4254.53|4253.93|270
1646906470000|2022-03-10 10:01:10|4255.03|4254.43|4256.03|4255.43|4256.16|4255.56|4254.91|4254.31|110
1646906480000|2022-03-10 10:01:20|4256.16|4255.56|4257.03|4256.43|4257.91|4257.31|4255.78|4255.18|299
1646906490000|2022-03-10 10:01:30|4256.91|4256.31|4256.16|4255.56|4257.28|4256.68|4256.16|4255.56|119
1646906500000|2022-03-10 10:01:40|4256.03|4255.43|4254.16|4253.56|4256.03|4255.43|4254.16|4253.56|104
1646906510000|2022-03-10 10:01:50|4254.03|4253.43|4255.16|4254.56|4255.91|4255.31|4254.03|4253.43|165
1646906520000|2022-03-10 10:02:00|4255.03|4254.43|4254.16|4253.56|4255.41|4254.81|4253.53|4252.93|219
1646906530000|2022-03-10 10:02:10|4254.03|4253.43|4254.66|4254.06|4254.78|4254.18|4253.16|4252.56|94
1646906540000|2022-03-10 10:02:20|4254.53|4253.93|4254.16|4253.56|4254.91|4254.31|4253.91|4253.31|53
1646906550000|2022-03-10 10:02:30|4254.28|4253.68|4253.41|4252.81|4255.03|4254.43|4253.41|4252.81|67
1646906560000|2022-03-10 10:02:40|4253.78|4253.18|4253.03|4252.43|4254.03|4253.43|4252.66|4252.06|58
1646906570000|2022-03-10 10:02:50|4253.28|4252.68|4252.78|4252.18|4254.28|4253.68|4252.78|4252.18|192
1646906580000|2022-03-10 10:03:00|4252.28|4251.68|4250.16|4249.56|4252.28|4251.68|4250.16|4249.56|192
1646906590000|2022-03-10 10:03:10|4250.28|4249.68|4248.66|4248.06|4250.28|4249.68|4247.78|4247.18|327
1646906600000|2022-03-10 10:03:20|4248.78|4248.18|4248.66|4248.06|4249.16|4248.56|4248.28|4247.68|114
1646906610000|2022-03-10 10:03:30|4248.41|4247.81|4250.78|4250.18|4250.78|4250.18|4248.28|4247.68|208
1646906620000|2022-03-10 10:03:40|4250.66|4250.06|4251.03|4250.43|4251.91|4251.31|4250.53|4249.93|146
1646906630000|2022-03-10 10:03:50|4251.16|4250.56|4254.03|4253.43|4254.03|4253.43|4251.16|4250.56|148
1646906640000|2022-03-10 10:04:00|4253.91|4253.31|4252.28|4251.68|4253.91|4253.31|4251.66|4251.06|108
1646906650000|2022-03-10 10:04:10|4252.41|4251.81|4253.41|4252.81|4253.41|4252.81|4251.53|4250.93|70
1646906660000|2022-03-10 10:04:20|4252.66|4252.06|4251.78|4251.18|4252.78|4252.18|4251.28|4250.68|130
1646906670000|2022-03-10 10:04:30|4251.53|4250.93|4250.28|4249.68|4251.53|4250.93|4250.16|4249.56|96
1646906680000|2022-03-10 10:04:40|4250.16|4249.56|4250.91|4250.31|4251.28|4250.68|4249.28|4248.68|158
1646906690000|2022-03-10 10:04:50|4250.78|4250.18|4251.53|4250.93|4251.66|4251.06|4250.53|4249.93|51
1646906700000|2022-03-10 10:05:00|4251.66|4251.06|4248.16|4247.56|4251.66|4251.06|4247.41|4246.81|763
1646906710000|2022-03-10 10:05:10|4248.41|4247.81|4247.16|4246.56|4248.41|4247.81|4246.91|4246.31|270
1646906720000|2022-03-10 10:05:20|4247.28|4246.68|4248.28|4247.68|4248.28|4247.68|4247.28|4246.68|159
1646906730000|2022-03-10 10:05:30|4248.16|4247.56|4249.53|4248.93|4249.53|4248.93|4247.41|4246.81|103
1646906740000|2022-03-10 10:05:40|4249.41|4248.81|4252.66|4252.06|4252.91|4252.31|4249.41|4248.81|585
1646906750000|2022-03-10 10:05:50|4252.41|4251.81|4252.66|4252.06|4252.78|4252.18|4251.16|4250.56|174
1646906760000|2022-03-10 10:06:00|4252.91|4252.31|4253.66|4253.06|4253.91|4253.31|4252.91|4252.31|160
1646906770000|2022-03-10 10:06:10|4254.03|4253.43|4254.53|4253.93|4254.78|4254.18|4253.91|4253.31|72
1646906780000|2022-03-10 10:06:20|4254.41|4253.81|4253.78|4253.18|4254.53|4253.93|4253.78|4253.18|102
1646906790000|2022-03-10 10:06:30|4253.91|4253.31|4254.28|4253.68|4254.91|4254.31|4253.16|4252.56|173
1646906800000|2022-03-10 10:06:40|4254.66|4254.06|4253.16|4252.56|4255.16|4254.56|4253.16|4252.56|100
1646906810000|2022-03-10 10:06:50|4253.28|4252.68|4252.66|4252.06|4253.78|4253.18|4252.28|4251.68|129
1646906820000|2022-03-10 10:07:00|4252.53|4251.93|4253.41|4252.81|4253.66|4253.06|4251.91|4251.31|40
1646906830000|2022-03-10 10:07:10|4253.66|4253.06|4253.16|4252.56|4253.66|4253.06|4252.78|4252.18|11
1646906840000|2022-03-10 10:07:20|4253.91|4253.31|4254.28|4253.68|4254.66|4254.06|4253.66|4253.06|88
1646906850000|2022-03-10 10:07:30|4254.03|4253.43|4253.28|4252.68|4254.03|4253.43|4253.16|4252.56|36
1646906860000|2022-03-10 10:07:40|4253.41|4252.81|4252.53|4251.93|4253.41|4252.81|4252.28|4251.68|39
1646906870000|2022-03-10 10:07:50|4252.66|4252.06|4252.16|4251.56|4253.16|4252.56|4252.16|4251.56|35
1646906880000|2022-03-10 10:08:00|4252.03|4251.43|4251.91|4251.31|4252.28|4251.68|4251.16|4250.56|87
1646906890000|2022-03-10 10:08:10|4251.66|4251.06|4250.16|4249.56|4251.78|4251.18|4250.16|4249.56|120
1646906900000|2022-03-10 10:08:20|4250.03|4249.43|4251.16|4250.56|4251.28|4250.68|4249.78|4249.18|101
1646906910000|2022-03-10 10:08:30|4251.28|4250.68|4250.03|4249.43|4251.28|4250.68|4249.91|4249.31|83
1646906920000|2022-03-10 10:08:40|4249.91|4249.31|4248.53|4247.93|4250.03|4249.43|4248.53|4247.93|120
1646906930000|2022-03-10 10:08:50|4248.66|4248.06|4247.16|4246.56|4248.66|4248.06|4244.28|4243.68|2245
1646906940000|2022-03-10 10:09:00|4247.41|4246.81|4247.16|4246.56|4248.91|4248.31|4246.78|4246.18|189
1646906950000|2022-03-10 10:09:10|4247.41|4246.81|4247.53|4246.93|4247.66|4247.06|4246.66|4246.06|126
1646906960000|2022-03-10 10:09:20|4247.41|4246.81|4247.78|4247.18|4247.78|4247.18|4246.53|4245.93|188
1646906970000|2022-03-10 10:09:30|4247.91|4247.31|4248.78|4248.18|4249.66|4249.06|4247.91|4247.31|142
1646906980000|2022-03-10 10:09:40|4249.03|4248.43|4248.78|4248.18|4249.41|4248.81|4248.53|4247.93|52
1646906990000|2022-03-10 10:09:50|4249.03|4248.43|4247.53|4246.93|4249.91|4249.31|4247.53|4246.93|420
1646907000000|2022-03-10 10:10:00|4247.41|4246.81|4248.28|4247.68|4248.53|4247.93|4246.66|4246.06|237
1646907010000|2022-03-10 10:10:10|4248.41|4247.81|4247.78|4247.18|4248.53|4247.93|4247.28|4246.68|92
1646907020000|2022-03-10 10:10:20|4247.28|4246.68|4246.91|4246.31|4247.78|4247.18|4246.78|4246.18|153
1646907030000|2022-03-10 10:10:30|4247.16|4246.56|4247.78|4247.18|4248.28|4247.68|4247.16|4246.56|42
1646907040000|2022-03-10 10:10:40|4247.41|4246.81|4248.28|4247.68|4248.91|4248.31|4247.41|4246.81|53
1646907050000|2022-03-10 10:10:50|4248.16|4247.56|4249.16|4248.56|4249.41|4248.81|4248.03|4247.43|34
1646907060000|2022-03-10 10:11:00|4249.03|4248.43|4248.53|4247.93|4249.03|4248.43|4246.78|4246.18|231
1646907070000|2022-03-10 10:11:10|4248.91|4248.31|4247.16|4246.56|4249.16|4248.56|4247.16|4246.56|158
1646907080000|2022-03-10 10:11:20|4247.03|4246.43|4246.16|4245.56|4247.03|4246.43|4246.03|4245.43|95
1646907090000|2022-03-10 10:11:30|4246.03|4245.43|4245.16|4244.56|4246.03|4245.43|4245.03|4244.43|114
1646907100000|2022-03-10 10:11:40|4245.28|4244.68|4245.03|4244.43|4245.41|4244.81|4244.53|4243.93|121
1646907110000|2022-03-10 10:11:50|4244.91|4244.31|4245.16|4244.56|4245.66|4245.06|4244.91|4244.31|48
1646907120000|2022-03-10 10:12:00|4245.28|4244.68|4245.16|4244.56|4245.41|4244.81|4244.53|4243.93|110
1646907130000|2022-03-10 10:12:10|4245.28|4244.68|4245.41|4244.81|4246.03|4245.43|4244.91|4244.31|94
1646907140000|2022-03-10 10:12:20|4245.53|4244.93|4245.78|4245.18|4245.91|4245.31|4245.16|4244.56|34
1646907150000|2022-03-10 10:12:30|4245.66|4245.06|4246.03|4245.43|4246.53|4245.93|4245.66|4245.06|99
1646907160000|2022-03-10 10:12:40|4246.16|4245.56|4246.28|4245.68|4246.53|4245.93|4245.78|4245.18|128
1646907170000|2022-03-10 10:12:50|4246.16|4245.56|4245.66|4245.06|4246.16|4245.56|4245.66|4245.06|63
1646907180000|2022-03-10 10:13:00|4245.53|4244.93|4246.16|4245.56|4246.16|4245.56|4245.53|4244.93|44
1646907190000|2022-03-10 10:13:10|4246.03|4245.43|4245.91|4245.31|4246.28|4245.68|4245.91|4245.31|38
1646907200000|2022-03-10 10:13:20|4246.16|4245.56|4246.03|4245.43|4246.41|4245.81|4245.91|4245.31|54
1646907210000|2022-03-10 10:13:30|4245.91|4245.31|4244.41|4243.81|4245.91|4245.31|4244.16|4243.56|87
1646907220000|2022-03-10 10:13:40|4244.28|4243.68|4245.16|4244.56|4245.41|4244.81|4244.16|4243.56|72
1646907230000|2022-03-10 10:13:50|4245.03|4244.43|4245.78|4245.18|4245.78|4245.18|4244.28|4243.68|218
1646907240000|2022-03-10 10:14:00|4245.91|4245.31|4245.53|4244.93|4245.91|4245.31|4245.41|4244.81|67
1646907250000|2022-03-10 10:14:10|4245.66|4245.06|4245.91|4245.31|4246.41|4245.81|4245.53|4244.93|129
1646907260000|2022-03-10 10:14:20|4245.41|4244.81|4245.41|4244.81|4246.03|4245.43|4245.16|4244.56|76
1646907270000|2022-03-10 10:14:30|4245.28|4244.68|4244.53|4243.93|4245.28|4244.68|4244.28|4243.68|44
1646907280000|2022-03-10 10:14:40|4244.66|4244.06|4244.16|4243.56|4244.66|4244.06|4244.16|4243.56|79
1646907290000|2022-03-10 10:14:50|4244.28|4243.68|4244.03|4243.43|4244.28|4243.68|4243.78|4243.18|57
1646907300000|2022-03-10 10:15:00|4243.78|4243.18|4244.28|4243.68|4244.66|4244.06|4243.78|4243.18|57
1646907310000|2022-03-10 10:15:10|4244.41|4243.81|4244.28|4243.68|4244.91|4244.31|4244.03|4243.43|81
1646907320000|2022-03-10 10:15:20|4244.53|4243.93|4243.53|4242.93|4244.78|4244.18|4243.28|4242.68|90
1646907330000|2022-03-10 10:15:30|4243.41|4242.81|4245.78|4245.18|4246.41|4245.81|4243.41|4242.81|264
1646907340000|2022-03-10 10:15:40|4245.91|4245.31|4248.16|4247.56|4249.16|4248.56|4245.91|4245.31|412
1646907350000|2022-03-10 10:15:50|4248.41|4247.81|4248.53|4247.93|4248.53|4247.93|4246.03|4245.43|245
1646907360000|2022-03-10 10:16:00|4248.28|4247.68|4249.03|4248.43|4250.28|4249.68|4248.03|4247.43|269
1646907370000|2022-03-10 10:16:10|4248.91|4248.31|4247.78|4247.18|4249.66|4249.06|4247.78|4247.18|172
1646907380000|2022-03-10 10:16:20|4247.66|4247.06|4248.03|4247.43|4248.28|4247.68|4247.66|4247.06|98
1646907390000|2022-03-10 10:16:30|4247.66|4247.06|4248.78|4248.18|4249.03|4248.43|4247.66|4247.06|87
1646907400000|2022-03-10 10:16:40|4248.66|4248.06|4247.28|4246.68|4248.66|4248.06|4247.28|4246.68|135
1646907410000|2022-03-10 10:16:50|4247.16|4246.56|4245.53|4244.93|4247.28|4246.68|4245.53|4244.93|127
1646907420000|2022-03-10 10:17:00|4245.78|4245.18|4245.53|4244.93|4246.16|4245.56|4245.41|4244.81|132
1646907430000|2022-03-10 10:17:10|4245.41|4244.81|4245.53|4244.93|4245.53|4244.93|4245.16|4244.56|42
1646907440000|2022-03-10 10:17:20|4245.03|4244.43|4245.28|4244.68|4245.41|4244.81|4244.91|4244.31|20
1646907450000|2022-03-10 10:17:30|4245.41|4244.81|4244.41|4243.81|4245.53|4244.93|4244.41|4243.81|73
1646907460000|2022-03-10 10:17:40|4244.66|4244.06|4244.28|4243.68|4244.66|4244.06|4244.03|4243.43|76
1646907470000|2022-03-10 10:17:50|4244.41|4243.81|4243.91|4243.31|4244.41|4243.81|4243.41|4242.81|40
1646907480000|2022-03-10 10:18:00|4244.03|4243.43|4243.66|4243.06|4244.03|4243.43|4243.28|4242.68|114
1646907490000|2022-03-10 10:18:10|4243.41|4242.81|4245.41|4244.81|4245.41|4244.81|4243.16|4242.56|133
1646907500000|2022-03-10 10:18:20|4245.03|4244.43|4244.66|4244.06|4245.03|4244.43|4243.53|4242.93|192
1646907510000|2022-03-10 10:18:30|4245.03|4244.43|4244.53|4243.93|4245.66|4245.06|4244.53|4243.93|49
1646907520000|2022-03-10 10:18:40|4244.78|4244.18|4244.28|4243.68|4244.78|4244.18|4243.53|4242.93|105
1646907530000|2022-03-10 10:18:50|4244.41|4243.81|4244.16|4243.56|4244.53|4243.93|4244.03|4243.43|10
1646907540000|2022-03-10 10:19:00|4244.41|4243.81|4248.41|4247.81|4248.41|4247.81|4244.41|4243.81|522
1646907550000|2022-03-10 10:19:10|4247.91|4247.31|4247.91|4247.31|4249.28|4248.68|4246.78|4246.18|275
1646907560000|2022-03-10 10:19:20|4247.78|4247.18|4246.03|4245.43|4247.78|4247.18|4245.53|4244.93|235
1646907570000|2022-03-10 10:19:30|4246.16|4245.56|4244.78|4244.18|4246.66|4246.06|4244.78|4244.18|88
1646907580000|2022-03-10 10:19:40|4244.66|4244.06|4246.78|4246.18|4247.41|4246.81|4244.66|4244.06|165
1646907590000|2022-03-10 10:19:50|4246.91|4246.31|4247.91|4247.31|4248.41|4247.81|4246.91|4246.31|124
1646907600000|2022-03-10 10:20:00|4247.78|4247.18|4245.41|4244.81|4247.91|4247.31|4245.41|4244.81|391
1646907610000|2022-03-10 10:20:10|4245.28|4244.68|4245.66|4245.06|4246.41|4245.81|4245.28|4244.68|89
1646907620000|2022-03-10 10:20:20|4245.78|4245.18|4246.28|4245.68|4247.16|4246.56|4245.78|4245.18|83
1646907630000|2022-03-10 10:20:30|4246.41|4245.81|4247.28|4246.68|4248.41|4247.81|4245.91|4245.31|248
1646907640000|2022-03-10 10:20:40|4247.53|4246.93|4246.91|4246.31|4247.53|4246.93|4246.66|4246.06|79
1646907650000|2022-03-10 10:20:50|4247.28|4246.68|4247.28|4246.68|4249.16|4248.56|4246.41|4245.81|289
1646907660000|2022-03-10 10:21:00|4247.53|4246.93|4250.28|4249.68|4250.78|4250.18|4247.53|4246.93|374
1646907670000|2022-03-10 10:21:10|4250.03|4249.43|4250.66|4250.06|4250.91|4250.31|4249.78|4249.18|73
1646907680000|2022-03-10 10:21:20|4251.03|4250.43|4249.91|4249.31|4251.16|4250.56|4249.91|4249.31|141
1646907690000|2022-03-10 10:21:30|4250.03|4249.43|4250.78|4250.18|4251.03|4250.43|4249.91|4249.31|81
1646907700000|2022-03-10 10:21:40|4250.91|4250.31|4251.41|4250.81|4251.41|4250.81|4250.53|4249.93|115
1646907710000|2022-03-10 10:21:50|4251.53|4250.93|4251.03|4250.43|4251.53|4250.93|4250.66|4250.06|70
1646907720000|2022-03-10 10:22:00|4251.16|4250.56|4249.91|4249.31|4251.16|4250.56|4249.91|4249.31|131
1646907730000|2022-03-10 10:22:10|4249.78|4249.18|4248.91|4248.31|4249.78|4249.18|4248.41|4247.81|149
1646907740000|2022-03-10 10:22:20|4249.03|4248.43|4248.91|4248.31|4249.53|4248.93|4248.66|4248.06|57
1646907750000|2022-03-10 10:22:30|4248.66|4248.06|4248.28|4247.68|4249.03|4248.43|4248.28|4247.68|60
1646907760000|2022-03-10 10:22:40|4248.16|4247.56|4248.16|4247.56|4248.53|4247.93|4247.91|4247.31|39
1646907770000|2022-03-10 10:22:50|4247.91|4247.31|4248.41|4247.81|4248.78|4248.18|4247.91|4247.31|26
1646907780000|2022-03-10 10:23:00|4248.78|4248.18|4249.91|4249.31|4249.91|4249.31|4248.78|4248.18|47
1646907790000|2022-03-10 10:23:10|4249.66|4249.06|4249.91|4249.31|4249.91|4249.31|4248.91|4248.31|44
1646907800000|2022-03-10 10:23:20|4249.66|4249.06|4250.16|4249.56|4250.41|4249.81|4249.66|4249.06|76
1646907810000|2022-03-10 10:23:30|4250.91|4250.31|4250.66|4250.06|4251.03|4250.43|4249.91|4249.31|121
1646907820000|2022-03-10 10:23:40|4250.53|4249.93|4250.66|4250.06|4251.28|4250.68|4250.41|4249.81|53
1646907830000|2022-03-10 10:23:50|4250.78|4250.18|4250.91|4250.31|4251.03|4250.43|4250.66|4250.06|25
1646907840000|2022-03-10 10:24:00|4250.78|4250.18|4251.41|4250.81|4252.16|4251.56|4250.78|4250.18|164
1646907850000|2022-03-10 10:24:10|4251.53|4250.93|4251.91|4251.31|4251.91|4251.31|4251.41|4250.81|39
1646907860000|2022-03-10 10:24:20|4251.66|4251.06|4250.91|4250.31|4251.66|4251.06|4250.66|4250.06|58
1646907870000|2022-03-10 10:24:30|4251.16|4250.56|4250.16|4249.56|4251.16|4250.56|4250.16|4249.56|24
1646907880000|2022-03-10 10:24:40|4250.03|4249.43|4250.41|4249.81|4250.66|4250.06|4250.03|4249.43|27
1646907890000|2022-03-10 10:24:50|4250.28|4249.68|4250.53|4249.93|4250.66|4250.06|4250.16|4249.56|36
1646907900000|2022-03-10 10:25:00|4250.41|4249.81|4250.91|4250.31|4251.03|4250.43|4250.16|4249.56|43
1646907910000|2022-03-10 10:25:10|4251.41|4250.81|4251.91|4251.31|4252.16|4251.56|4251.41|4250.81|28
1646907920000|2022-03-10 10:25:20|4251.78|4251.18|4251.16|4250.56|4252.03|4251.43|4251.03|4250.43|85
1646907930000|2022-03-10 10:25:30|4250.91|4250.31|4250.78|4250.18|4250.91|4250.31|4250.16|4249.56|77
1646907940000|2022-03-10 10:25:40|4250.66|4250.06|4250.41|4249.81|4250.78|4250.18|4249.78|4249.18|250
1646907950000|2022-03-10 10:25:50|4250.16|4249.56|4250.41|4249.81|4250.41|4249.81|4250.16|4249.56|30
1646907960000|2022-03-10 10:26:00|4250.28|4249.68|4249.78|4249.18|4250.28|4249.68|4249.03|4248.43|116
1646907970000|2022-03-10 10:26:10|4249.66|4249.06|4249.41|4248.81|4250.16|4249.56|4249.41|4248.81|49
1646907980000|2022-03-10 10:26:20|4249.53|4248.93|4250.03|4249.43|4250.53|4249.93|4249.53|4248.93|50
1646907990000|2022-03-10 10:26:30|4249.91|4249.31|4250.66|4250.06|4250.91|4250.31|4249.91|4249.31|56
1646908000000|2022-03-10 10:26:40|4250.53|4249.93|4251.28|4250.68|4251.28|4250.68|4249.91|4249.31|50
1646908010000|2022-03-10 10:26:50|4251.41|4250.81|4251.03|4250.43|4251.41|4250.81|4250.78|4250.18|38
1646908020000|2022-03-10 10:27:00|4251.16|4250.56|4251.91|4251.31|4252.16|4251.56|4251.16|4250.56|46
1646908030000|2022-03-10 10:27:10|4251.78|4251.18|4253.41|4252.81|4253.41|4252.81|4251.78|4251.18|77
1646908040000|2022-03-10 10:27:20|4253.28|4252.68|4253.03|4252.43|4253.53|4252.93|4253.03|4252.43|94
1646908050000|2022-03-10 10:27:30|4253.16|4252.56|4253.03|4252.43|4253.28|4252.68|4252.66|4252.06|33
1646908060000|2022-03-10 10:27:40|4253.16|4252.56|4253.16|4252.56|4253.41|4252.81|4252.41|4251.81|54
1646908070000|2022-03-10 10:27:50|4253.03|4252.43|4252.41|4251.81|4253.16|4252.56|4252.41|4251.81|53
1646908080000|2022-03-10 10:28:00|4252.16|4251.56|4252.16|4251.56|4252.41|4251.81|4251.66|4251.06|47
1646908090000|2022-03-10 10:28:10|4251.78|4251.18|4252.03|4251.43|4252.28|4251.68|4251.66|4251.06|23
1646908100000|2022-03-10 10:28:20|4251.91|4251.31|4251.66|4251.06|4252.16|4251.56|4251.66|4251.06|20
1646908110000|2022-03-10 10:28:30|4251.91|4251.31|4252.28|4251.68|4252.28|4251.68|4251.66|4251.06|78
1646908120000|2022-03-10 10:28:40|4252.41|4251.81|4252.53|4251.93|4252.53|4251.93|4252.16|4251.56|30
1646908130000|2022-03-10 10:28:50|4252.41|4251.81|4252.53|4251.93|4252.53|4251.93|4252.28|4251.68|13
1646908140000|2022-03-10 10:29:00|4252.41|4251.81|4252.91|4252.31|4253.03|4252.43|4252.16|4251.56|51
1646908150000|2022-03-10 10:29:10|4252.78|4252.18|4252.91|4252.31|4253.16|4252.56|4252.66|4252.06|12
1646908160000|2022-03-10 10:29:20|4253.16|4252.56|4253.53|4252.93|4253.66|4253.06|4252.91|4252.31|124
1646908170000|2022-03-10 10:29:30|4253.41|4252.81|4253.28|4252.68|4254.16|4253.56|4253.16|4252.56|107
1646908180000|2022-03-10 10:29:40|4253.16|4252.56|4253.66|4253.06|4254.16|4253.56|4253.16|4252.56|67
1646908190000|2022-03-10 10:29:50|4253.41|4252.81|4253.28|4252.68|4253.66|4253.06|4252.91|4252.31|69
1646908200000|2022-03-10 10:30:00|4253.41|4252.81|4252.78|4252.18|4253.41|4252.81|4252.66|4252.06|12
1646908210000|2022-03-10 10:30:10|4252.66|4252.06|4251.66|4251.06|4252.66|4252.06|4251.53|4250.93|58
1646908220000|2022-03-10 10:30:20|4251.53|4250.93|4252.16|4251.56|4252.16|4251.56|4251.53|4250.93|29
1646908230000|2022-03-10 10:30:30|4252.03|4251.43|4252.03|4251.43|4252.16|4251.56|4251.66|4251.06|19
1646908240000|2022-03-10 10:30:40|4251.78|4251.18|4251.16|4250.56|4251.91|4251.31|4250.78|4250.18|70
1646908250000|2022-03-10 10:30:50|4251.53|4250.93|4251.41|4250.81|4251.66|4251.06|4251.16|4250.56|29
1646908260000|2022-03-10 10:31:00|4251.16|4250.56|4250.16|4249.56|4251.16|4250.56|4250.16|4249.56|70
1646908270000|2022-03-10 10:31:10|4249.66|4249.06|4249.41|4248.81|4249.91|4249.31|4249.28|4248.68|159
1646908280000|2022-03-10 10:31:20|4249.16|4248.56|4248.53|4247.93|4249.16|4248.56|4248.53|4247.93|40
1646908290000|2022-03-10 10:31:30|4248.41|4247.81|4248.78|4248.18|4249.16|4248.56|4248.41|4247.81|53
1646908300000|2022-03-10 10:31:40|4248.91|4248.31|4249.53|4248.93|4249.78|4249.18|4248.91|4248.31|37
1646908310000|2022-03-10 10:31:50|4249.28|4248.68|4249.16|4248.56|4249.78|4249.18|4248.91|4248.31|35
1646908320000|2022-03-10 10:32:00|4249.28|4248.68|4249.53|4248.93|4249.66|4249.06|4249.28|4248.68|24
1646908330000|2022-03-10 10:32:10|4249.41|4248.81|4248.28|4247.68|4249.41|4248.81|4248.28|4247.68|79
1646908340000|2022-03-10 10:32:20|4248.16|4247.56|4248.41|4247.81|4248.41|4247.81|4247.91|4247.31|48
1646908350000|2022-03-10 10:32:30|4248.16|4247.56|4248.91|4248.31|4249.03|4248.43|4248.16|4247.56|22
1646908360000|2022-03-10 10:32:40|4248.41|4247.81|4249.41|4248.81|4249.66|4249.06|4248.28|4247.68|152
1646908370000|2022-03-10 10:32:50|4249.53|4248.93|4249.91|4249.31|4249.91|4249.31|4249.41|4248.81|26
1646908380000|2022-03-10 10:33:00|4250.03|4249.43|4249.91|4249.31|4250.28|4249.68|4249.78|4249.18|77
1646908390000|2022-03-10 10:33:10|4249.78|4249.18|4250.03|4249.43|4250.16|4249.56|4249.66|4249.06|33
1646908400000|2022-03-10 10:33:20|4250.16|4249.56|4250.41|4249.81|4250.91|4250.31|4250.16|4249.56|57
1646908410000|2022-03-10 10:33:30|4250.28|4249.68|4250.78|4250.18|4250.91|4250.31|4250.28|4249.68|26
1646908420000|2022-03-10 10:33:40|4250.66|4250.06|4250.66|4250.06|4250.66|4250.06|4250.53|4249.93|6
1646908430000|2022-03-10 10:33:50|4250.91|4250.31|4251.03|4250.43|4251.16|4250.56|4250.91|4250.31|48
1646908440000|2022-03-10 10:34:00|4251.16|4250.56|4252.41|4251.81|4252.41|4251.81|4251.16|4250.56|50
1646908450000|2022-03-10 10:34:10|4252.16|4251.56|4251.91|4251.31|4252.28|4251.68|4251.91|4251.31|49
1646908460000|2022-03-10 10:34:20|4252.03|4251.43|4252.16|4251.56|4252.16|4251.56|4252.03|4251.43|13
1646908470000|2022-03-10 10:34:30|4252.28|4251.68|4253.66|4253.06|4253.66|4253.06|4252.16|4251.56|64
1646908480000|2022-03-10 10:34:40|4253.53|4252.93|4252.16|4251.56|4253.53|4252.93|4251.91|4251.31|87
1646908490000|2022-03-10 10:34:50|4252.41|4251.81|4251.66|4251.06|4252.66|4252.06|4251.41|4250.81|53
1646908500000|2022-03-10 10:35:00|4251.53|4250.93|4250.16|4249.56|4251.66|4251.06|4250.16|4249.56|107
1646908510000|2022-03-10 10:35:10|4250.28|4249.68|4250.03|4249.43|4250.66|4250.06|4250.03|4249.43|59
1646908520000|2022-03-10 10:35:20|4249.91|4249.31|4251.16|4250.56|4251.66|4251.06|4249.66|4249.06|159
1646908530000|2022-03-10 10:35:30|4251.03|4250.43|4251.66|4251.06|4251.66|4251.06|4250.91|4250.31|11
1646908540000|2022-03-10 10:35:40|4251.53|4250.93|4251.28|4250.68|4251.66|4251.06|4250.78|4250.18|38
1646908550000|2022-03-10 10:35:50|4250.91|4250.31|4250.78|4250.18|4251.16|4250.56|4250.41|4249.81|16
1646908560000|2022-03-10 10:36:00|4250.41|4249.81|4250.53|4249.93|4250.66|4250.06|4250.03|4249.43|46
1646908570000|2022-03-10 10:36:10|4250.66|4250.06|4250.91|4250.31|4251.16|4250.56|4250.53|4249.93|22
1646908580000|2022-03-10 10:36:20|4250.78|4250.18|4251.41|4250.81|4251.66|4251.06|4250.53|4249.93|45
1646908590000|2022-03-10 10:36:30|4252.16|4251.56|4252.03|4251.43|4252.41|4251.81|4252.03|4251.43|51
1646908600000|2022-03-10 10:36:40|4251.91|4251.31|4252.28|4251.68|4252.41|4251.81|4251.66|4251.06|41
1646908610000|2022-03-10 10:36:50|4252.16|4251.56|4251.78|4251.18|4252.41|4251.81|4251.78|4251.18|26
1646908620000|2022-03-10 10:37:00|4251.66|4251.06|4250.78|4250.18|4251.78|4251.18|4250.78|4250.18|55
1646908630000|2022-03-10 10:37:10|4250.53|4249.93|4250.16|4249.56|4250.53|4249.93|4249.91|4249.31|36
1646908640000|2022-03-10 10:37:20|4250.03|4249.43|4249.91|4249.31|4250.28|4249.68|4249.66|4249.06|22
1646908650000|2022-03-10 10:37:30|4249.78|4249.18|4250.28|4249.68|4250.28|4249.68|4249.66|4249.06|27
1646908660000|2022-03-10 10:37:40|4250.41|4249.81|4250.16|4249.56|4251.66|4251.06|4250.16|4249.56|135
1646908670000|2022-03-10 10:37:50|4250.03|4249.43|4250.66|4250.06|4250.78|4250.18|4250.03|4249.43|30
1646908680000|2022-03-10 10:38:00|4250.91|4250.31|4251.03|4250.43|4251.28|4250.68|4250.78|4250.18|44
1646908690000|2022-03-10 10:38:10|4250.78|4250.18|4251.53|4250.93|4251.78|4251.18|4250.78|4250.18|62
1646908700000|2022-03-10 10:38:20|4251.41|4250.81|4251.03|4250.43|4251.41|4250.81|4250.78|4250.18|79
1646908710000|2022-03-10 10:38:30|4251.16|4250.56|4250.66|4250.06|4251.16|4250.56|4250.53|4249.93|18
1646908720000|2022-03-10 10:38:40|4250.78|4250.18|4250.41|4249.81|4250.78|4250.18|4250.28|4249.68|20
1646908730000|2022-03-10 10:38:50|4251.03|4250.43|4250.78|4250.18|4251.03|4250.43|4250.53|4249.93|23
1646908740000|2022-03-10 10:39:00|4250.66|4250.06|4250.28|4249.68|4251.16|4250.56|4250.28|4249.68|18
1646908750000|2022-03-10 10:39:10|4250.16|4249.56|4248.16|4247.56|4250.41|4249.81|4248.16|4247.56|149
1646908760000|2022-03-10 10:39:20|4248.03|4247.43|4247.41|4246.81|4248.16|4247.56|4247.41|4246.81|62
1646908770000|2022-03-10 10:39:30|4247.16|4246.56|4246.28|4245.68|4247.16|4246.56|4246.28|4245.68|98
1646908780000|2022-03-10 10:39:40|4246.16|4245.56|4246.28|4245.68|4246.78|4246.18|4246.03|4245.43|34
1646908790000|2022-03-10 10:39:50|4246.41|4245.81|4246.78|4246.18|4246.78|4246.18|4246.16|4245.56|87
1646908800000|2022-03-10 10:40:00|4246.66|4246.06|4247.16|4246.56|4247.41|4246.81|4246.66|4246.06|48
1646908810000|2022-03-10 10:40:10|4246.53|4245.93|4246.78|4246.18|4246.78|4246.18|4246.16|4245.56|36
1646908820000|2022-03-10 10:40:20|4246.53|4245.93|4245.91|4245.31|4247.03|4246.43|4245.91|4245.31|72
1646908830000|2022-03-10 10:40:30|4246.03|4245.43|4245.91|4245.31|4246.28|4245.68|4245.78|4245.18|30
1646908840000|2022-03-10 10:40:40|4246.16|4245.56|4246.03|4245.43|4246.16|4245.56|4245.53|4244.93|31
1646908850000|2022-03-10 10:40:50|4245.91|4245.31|4246.03|4245.43|4246.41|4245.81|4245.78|4245.18|23
1646908860000|2022-03-10 10:41:00|4245.91|4245.31|4246.41|4245.81|4246.66|4246.06|4245.91|4245.31|77
1646908870000|2022-03-10 10:41:10|4246.53|4245.93|4245.78|4245.18|4247.03|4246.43|4245.78|4245.18|43
1646908880000|2022-03-10 10:41:20|4245.91|4245.31|4247.41|4246.81|4247.53|4246.93|4245.78|4245.18|96
1646908890000|2022-03-10 10:41:30|4247.28|4246.68|4247.91|4247.31|4248.41|4247.81|4247.16|4246.56|100
1646908900000|2022-03-10 10:41:40|4247.78|4247.18|4247.03|4246.43|4247.91|4247.31|4247.03|4246.43|18
1646908910000|2022-03-10 10:41:50|4246.91|4246.31|4247.16|4246.56|4247.41|4246.81|4246.66|4246.06|110
1646908920000|2022-03-10 10:42:00|4247.28|4246.68|4247.03|4246.43|4247.41|4246.81|4246.78|4246.18|94
1646908930000|2022-03-10 10:42:10|4247.16|4246.56|4247.53|4246.93|4247.91|4247.31|4246.28|4245.68|49
1646908940000|2022-03-10 10:42:20|4247.41|4246.81|4247.78|4247.18|4247.78|4247.18|4247.28|4246.68|16
1646908950000|2022-03-10 10:42:30|4247.66|4247.06|4247.91|4247.31|4248.03|4247.43|4247.41|4246.81|15
1646908960000|2022-03-10 10:42:40|4247.78|4247.18|4248.28|4247.68|4248.28|4247.68|4247.78|4247.18|75
1646908970000|2022-03-10 10:42:50|4248.16|4247.56|4248.16|4247.56|4248.28|4247.68|4247.78|4247.18|38
1646908980000|2022-03-10 10:43:00|4248.28|4247.68|4249.03|4248.43|4249.16|4248.56|4248.28|4247.68|55
1646908990000|2022-03-10 10:43:10|4248.91|4248.31|4248.53|4247.93|4249.28|4248.68|4248.41|4247.81|20
1646909000000|2022-03-10 10:43:20|4248.41|4247.81|4247.91|4247.31|4248.41|4247.81|4247.91|4247.31|28
1646909010000|2022-03-10 10:43:30|4248.03|4247.43|4247.16|4246.56|4248.03|4247.43|4247.16|4246.56|96
1646909020000|2022-03-10 10:43:40|4247.28|4246.68|4246.78|4246.18|4247.28|4246.68|4246.66|4246.06|47
1646909030000|2022-03-10 10:43:50|4246.66|4246.06|4247.41|4246.81|4247.41|4246.81|4246.66|4246.06|36
1646909040000|2022-03-10 10:44:00|4247.03|4246.43|4247.66|4247.06|4247.78|4247.18|4247.03|4246.43|35
1646909050000|2022-03-10 10:44:10|4247.53|4246.93|4246.91|4246.31|4247.78|4247.18|4246.78|4246.18|17
1646909060000|2022-03-10 10:44:20|4246.78|4246.18|4247.41|4246.81|4247.66|4247.06|4246.66|4246.06|48
1646909070000|2022-03-10 10:44:30|4247.28|4246.68|4247.03|4246.43|4247.41|4246.81|4247.03|4246.43|6
1646909080000|2022-03-10 10:44:40|4247.53|4246.93|4246.78|4246.18|4247.53|4246.93|4246.78|4246.18|29
1646909090000|2022-03-10 10:44:50|4246.91|4246.31|4247.03|4246.43|4247.28|4246.68|4246.91|4246.31|14
1646909100000|2022-03-10 10:45:00|4246.91|4246.31|4247.41|4246.81|4247.41|4246.81|4246.91|4246.31|31
1646909110000|2022-03-10 10:45:10|4247.53|4246.93|4248.41|4247.81|4248.41|4247.81|4247.53|4246.93|19
1646909120000|2022-03-10 10:45:20|4248.28|4247.68|4248.41|4247.81|4248.41|4247.81|4248.03|4247.43|18
1646909130000|2022-03-10 10:45:30|4248.53|4247.93|4247.16|4246.56|4249.28|4248.68|4247.16|4246.56|302
1646909140000|2022-03-10 10:45:40|4247.03|4246.43|4246.78|4246.18|4247.03|4246.43|4246.66|4246.06|48
1646909150000|2022-03-10 10:45:50|4246.66|4246.06|4247.28|4246.68|4247.28|4246.68|4246.41|4245.81|58
1646909160000|2022-03-10 10:46:00|4247.53|4246.93|4248.16|4247.56|4248.16|4247.56|4247.28|4246.68|69
1646909170000|2022-03-10 10:46:10|4248.66|4248.06|4248.16|4247.56|4248.66|4248.06|4248.16|4247.56|62
1646909180000|2022-03-10 10:46:20|4248.03|4247.43|4248.78|4248.18|4248.78|4248.18|4248.03|4247.43|19
1646909190000|2022-03-10 10:46:30|4248.91|4248.31|4248.53|4247.93|4249.16|4248.56|4248.53|4247.93|17
1646909200000|2022-03-10 10:46:40|4248.41|4247.81|4247.91|4247.31|4248.53|4247.93|4247.91|4247.31|32
1646909210000|2022-03-10 10:46:50|4247.78|4247.18|4247.78|4247.18|4248.03|4247.43|4247.53|4246.93|40
1646909220000|2022-03-10 10:47:00|4247.53|4246.93|4248.03|4247.43|4248.53|4247.93|4247.53|4246.93|54
1646909230000|2022-03-10 10:47:10|4247.16|4246.56|4246.91|4246.31|4247.16|4246.56|4246.91|4246.31|291
1646909240000|2022-03-10 10:47:20|4246.78|4246.18|4247.41|4246.81|4247.41|4246.81|4246.78|4246.18|33
1646909250000|2022-03-10 10:47:30|4247.53|4246.93|4247.03|4246.43|4247.53|4246.93|4247.03|4246.43|18
1646909260000|2022-03-10 10:47:40|4247.16|4246.56|4247.03|4246.43|4247.28|4246.68|4247.03|4246.43|10
1646909270000|2022-03-10 10:47:50|4246.91|4246.31|4246.41|4245.81|4246.91|4246.31|4246.16|4245.56|55
1646909280000|2022-03-10 10:48:00|4246.53|4245.93|4246.66|4246.06|4246.66|4246.06|4246.41|4245.81|70
1646909290000|2022-03-10 10:48:10|4246.53|4245.93|4246.53|4245.93|4246.66|4246.06|4246.41|4245.81|30
1646909300000|2022-03-10 10:48:20|4246.66|4246.06|4246.66|4246.06|4246.66|4246.06|4246.41|4245.81|46
1646909310000|2022-03-10 10:48:30|4246.41|4245.81|4247.16|4246.56|4247.16|4246.56|4246.41|4245.81|63
1646909320000|2022-03-10 10:48:40|4247.03|4246.43|4247.78|4247.18|4247.78|4247.18|4247.03|4246.43|12
1646909330000|2022-03-10 10:48:50|4247.66|4247.06|4248.16|4247.56|4248.66|4248.06|4247.66|4247.06|44
1646909340000|2022-03-10 10:49:00|4248.28|4247.68|4248.66|4248.06|4249.03|4248.43|4247.91|4247.31|60
1646909350000|2022-03-10 10:49:10|4248.78|4248.18|4250.03|4249.43|4250.66|4250.06|4248.41|4247.81|236
1646909360000|2022-03-10 10:49:20|4249.91|4249.31|4250.16|4249.56|4250.16|4249.56|4249.91|4249.31|88
1646909370000|2022-03-10 10:49:30|4250.28|4249.68|4250.28|4249.68|4250.66|4250.06|4250.16|4249.56|13
1646909380000|2022-03-10 10:49:40|4250.41|4249.81|4250.41|4249.81|4250.66|4250.06|4250.16|4249.56|9
1646909390000|2022-03-10 10:49:50|4250.66|4250.06|4251.28|4250.68|4251.53|4250.93|4250.66|4250.06|63
1646909400000|2022-03-10 10:50:00|4251.16|4250.56|4250.53|4249.93|4251.16|4250.56|4250.41|4249.81|38
1646909410000|2022-03-10 10:50:10|4250.66|4250.06|4250.41|4249.81|4250.91|4250.31|4250.16|4249.56|45
1646909420000|2022-03-10 10:50:20|4250.28|4249.68|4250.28|4249.68|4250.28|4249.68|4250.16|4249.56|7
1646909430000|2022-03-10 10:50:30|4250.16|4249.56|4249.91|4249.31|4250.28|4249.68|4249.91|4249.31|14
1646909440000|2022-03-10 10:50:40|4250.03|4249.43|4250.16|4249.56|4250.41|4249.81|4249.78|4249.18|60
1646909450000|2022-03-10 10:50:50|4250.03|4249.43|4250.41|4249.81|4250.53|4249.93|4250.03|4249.43|24
1646909460000|2022-03-10 10:51:00|4250.53|4249.93|4250.03|4249.43|4250.53|4249.93|4250.03|4249.43|19
1646909470000|2022-03-10 10:51:10|4249.91|4249.31|4249.66|4249.06|4250.03|4249.43|4249.53|4248.93|25
1646909480000|2022-03-10 10:51:20|4249.78|4249.18|4249.91|4249.31|4249.91|4249.31|4249.53|4248.93|16
1646909490000|2022-03-10 10:51:30|4250.16|4249.56|4249.91|4249.31|4250.41|4249.81|4249.91|4249.31|20
1646909500000|2022-03-10 10:51:40|4250.16|4249.56|4249.66|4249.06|4250.16|4249.56|4249.66|4249.06|24
1646909510000|2022-03-10 10:51:50|4249.78|4249.18|4249.41|4248.81|4249.78|4249.18|4249.28|4248.68|9
1646909520000|2022-03-10 10:52:00|4249.28|4248.68|4249.41|4248.81|4249.66|4249.06|4249.16|4248.56|24
1646909530000|2022-03-10 10:52:10|4249.28|4248.68|4249.28|4248.68|4249.28|4248.68|4248.78|4248.18|19
1646909540000|2022-03-10 10:52:20|4249.16|4248.56|4249.03|4248.43|4249.28|4248.68|4248.91|4248.31|49
1646909550000|2022-03-10 10:52:30|4249.16|4248.56|4249.28|4248.68|4249.28|4248.68|4248.91|4248.31|19
1646909560000|2022-03-10 10:52:40|4249.16|4248.56|4249.91|4249.31|4249.91|4249.31|4249.16|4248.56|34
1646909570000|2022-03-10 10:52:50|4249.78|4249.18|4250.03|4249.43|4250.03|4249.43|4249.66|4249.06|13
1646909580000|2022-03-10 10:53:00|4249.91|4249.31|4250.28|4249.68|4250.28|4249.68|4249.66|4249.06|18
1646909590000|2022-03-10 10:53:10|4250.41|4249.81|4250.66|4250.06|4250.78|4250.18|4250.41|4249.81|33
1646909600000|2022-03-10 10:53:20|4251.16|4250.56|4251.03|4250.43|4251.66|4251.06|4251.03|4250.43|58
1646909610000|2022-03-10 10:53:30|4251.16|4250.56|4250.91|4250.31|4251.16|4250.56|4250.78|4250.18|25
1646909620000|2022-03-10 10:53:40|4251.16|4250.56|4252.03|4251.43|4252.03|4251.43|4251.16|4250.56|62
1646909630000|2022-03-10 10:53:50|4251.91|4251.31|4251.91|4251.31|4251.91|4251.31|4251.53|4250.93|39
1646909640000|2022-03-10 10:54:00|4251.66|4251.06|4251.91|4251.31|4252.16|4251.56|4251.53|4250.93|28
1646909650000|2022-03-10 10:54:10|4251.78|4251.18|4251.53|4250.93|4252.03|4251.43|4251.28|4250.68|43
1646909660000|2022-03-10 10:54:20|4251.41|4250.81|4251.03|4250.43|4251.66|4251.06|4250.91|4250.31|22
1646909670000|2022-03-10 10:54:30|4251.16|4250.56|4251.16|4250.56|4251.41|4250.81|4250.78|4250.18|48
1646909680000|2022-03-10 10:54:40|4251.03|4250.43|4251.16|4250.56|4251.16|4250.56|4250.78|4250.18|13
1646909690000|2022-03-10 10:54:50|4251.28|4250.68|4250.66|4250.06|4251.28|4250.68|4250.41|4249.81|23
1646909700000|2022-03-10 10:55:00|4250.78|4250.18|4250.78|4250.18|4251.03|4250.43|4250.66|4250.06|13
1646909710000|2022-03-10 10:55:10|4250.91|4250.31|4250.66|4250.06|4251.16|4250.56|4250.66|4250.06|32
1646909720000|2022-03-10 10:55:20|4250.78|4250.18|4250.91|4250.31|4250.91|4250.31|4250.66|4250.06|22
1646909730000|2022-03-10 10:55:30|4251.03|4250.43|4251.91|4251.31|4251.91|4251.31|4251.03|4250.43|35
1646909740000|2022-03-10 10:55:40|4251.78|4251.18|4250.78|4250.18|4251.91|4251.31|4250.66|4250.06|53
1646909750000|2022-03-10 10:55:50|4250.66|4250.06|4248.78|4248.18|4250.78|4250.18|4248.41|4247.81|118
1646909760000|2022-03-10 10:56:00|4248.66|4248.06|4246.41|4245.81|4248.91|4248.31|4245.91|4245.31|182
1646909770000|2022-03-10 10:56:10|4246.28|4245.68|4245.16|4244.56|4246.28|4245.68|4244.91|4244.31|198
1646909780000|2022-03-10 10:56:20|4244.91|4244.31|4245.16|4244.56|4245.28|4244.68|4244.66|4244.06|139
1646909790000|2022-03-10 10:56:30|4245.03|4244.43|4245.91|4245.31|4246.16|4245.56|4244.78|4244.18|113
1646909800000|2022-03-10 10:56:40|4245.78|4245.18|4245.16|4244.56|4245.78|4245.18|4244.91|4244.31|50
1646909810000|2022-03-10 10:56:50|4244.91|4244.31|4244.91|4244.31|4244.91|4244.31|4244.16|4243.56|147
1646909820000|2022-03-10 10:57:00|4244.78|4244.18|4244.41|4243.81|4244.91|4244.31|4244.03|4243.43|70
1646909830000|2022-03-10 10:57:10|4244.28|4243.68|4243.16|4242.56|4244.28|4243.68|4242.91|4242.31|150
1646909840000|2022-03-10 10:57:20|4242.66|4242.06|4243.16|4242.56|4243.53|4242.93|4242.16|4241.56|238
1646909850000|2022-03-10 10:57:30|4243.28|4242.68|4243.16|4242.56|4243.41|4242.81|4242.53|4241.93|108
1646909860000|2022-03-10 10:57:40|4242.91|4242.31|4243.78|4243.18|4244.03|4243.43|4242.91|4242.31|53
1646909870000|2022-03-10 10:57:50|4243.91|4243.31|4243.53|4242.93|4244.28|4243.68|4243.53|4242.93|152
1646909880000|2022-03-10 10:58:00|4243.66|4243.06|4244.66|4244.06|4244.66|4244.06|4243.53|4242.93|82
1646909890000|2022-03-10 10:58:10|4244.53|4243.93|4244.53|4243.93|4244.66|4244.06|4244.28|4243.68|36
1646909900000|2022-03-10 10:58:20|4244.41|4243.81|4244.53|4243.93|4244.53|4243.93|4244.16|4243.56|72
1646909910000|2022-03-10 10:58:30|4244.41|4243.81|4244.03|4243.43|4244.53|4243.93|4243.66|4243.06|32
1646909920000|2022-03-10 10:58:40|4244.16|4243.56|4244.41|4243.81|4244.41|4243.81|4244.03|4243.43|56
1646909930000|2022-03-10 10:58:50|4243.91|4243.31|4244.03|4243.43|4244.41|4243.81|4243.91|4243.31|17
1646909940000|2022-03-10 10:59:00|4244.16|4243.56|4244.03|4243.43|4244.41|4243.81|4243.91|4243.31|50
1646909950000|2022-03-10 10:59:10|4243.91|4243.31|4244.03|4243.43|4244.16|4243.56|4243.66|4243.06|25
1646909960000|2022-03-10 10:59:20|4243.91|4243.31|4243.28|4242.68|4243.91|4243.31|4243.28|4242.68|35
1646909970000|2022-03-10 10:59:30|4243.41|4242.81|4243.66|4243.06|4244.03|4243.43|4243.41|4242.81|30
1646909980000|2022-03-10 10:59:40|4243.53|4242.93|4243.41|4242.81|4243.66|4243.06|4243.41|4242.81|17
1646909990000|2022-03-10 10:59:50|4242.91|4242.31|4242.91|4242.31|4243.03|4242.43|4242.41|4241.81|76
1646910000000|2022-03-10 11:00:00|4242.78|4242.18|4242.16|4241.56|4242.78|4242.18|4241.91|4241.31|212
1646910010000|2022-03-10 11:00:10|4241.91|4241.31|4241.91|4241.31|4242.16|4241.56|4241.91|4241.31|283
1646910020000|2022-03-10 11:00:20|4242.16|4241.56|4242.41|4241.81|4242.66|4242.06|4241.91|4241.31|74
1646910030000|2022-03-10 11:00:30|4242.66|4242.06|4243.78|4243.18|4243.91|4243.31|4242.66|4242.06|92
1646910040000|2022-03-10 11:00:40|4243.66|4243.06|4243.91|4243.31|4244.41|4243.81|4243.66|4243.06|71
1646910050000|2022-03-10 11:00:50|4244.16|4243.56|4244.16|4243.56|4244.28|4243.68|4243.91|4243.31|37
1646910060000|2022-03-10 11:01:00|4244.03|4243.43|4243.66|4243.06|4244.16|4243.56|4243.28|4242.68|51
1646910070000|2022-03-10 11:01:10|4243.53|4242.93|4244.28|4243.68|4244.28|4243.68|4243.16|4242.56|29
1646910080000|2022-03-10 11:01:20|4244.41|4243.81|4243.66|4243.06|4244.41|4243.81|4243.53|4242.93|26
1646910090000|2022-03-10 11:01:30|4243.78|4243.18|4243.41|4242.81|4243.78|4243.18|4243.28|4242.68|15
1646910100000|2022-03-10 11:01:40|4243.53|4242.93|4243.28|4242.68|4243.53|4242.93|4243.03|4242.43|20
1646910110000|2022-03-10 11:01:50|4243.16|4242.56|4243.41|4242.81|4243.41|4242.81|4243.03|4242.43|7
1646910120000|2022-03-10 11:02:00|4243.16|4242.56|4244.78|4244.18|4244.78|4244.18|4243.16|4242.56|313
1646910130000|2022-03-10 11:02:10|4244.91|4244.31|4243.28|4242.68|4244.91|4244.31|4243.16|4242.56|131
1646910140000|2022-03-10 11:02:20|4243.16|4242.56|4243.41|4242.81|4243.53|4242.93|4243.16|4242.56|27
1646910150000|2022-03-10 11:02:30|4243.28|4242.68|4243.41|4242.81|4243.66|4243.06|4243.28|4242.68|15
1646910160000|2022-03-10 11:02:40|4243.53|4242.93|4243.91|4243.31|4243.91|4243.31|4243.16|4242.56|23
1646910170000|2022-03-10 11:02:50|4243.78|4243.18|4243.41|4242.81|4243.91|4243.31|4243.41|4242.81|25
1646910180000|2022-03-10 11:03:00|4243.28|4242.68|4243.41|4242.81|4243.41|4242.81|4243.16|4242.56|24
1646910190000|2022-03-10 11:03:10|4243.28|4242.68|4243.53|4242.93|4243.66|4243.06|4243.16|4242.56|28
1646910200000|2022-03-10 11:03:20|4243.41|4242.81|4243.16|4242.56|4243.41|4242.81|4242.91|4242.31|20
1646910210000|2022-03-10 11:03:30|4243.28|4242.68|4243.91|4243.31|4244.28|4243.68|4243.28|4242.68|74
1646910220000|2022-03-10 11:03:40|4244.03|4243.43|4244.53|4243.93|4244.53|4243.93|4244.03|4243.43|19
1646910230000|2022-03-10 11:03:50|4244.41|4243.81|4244.91|4244.31|4244.91|4244.31|4244.41|4243.81|79
1646910240000|2022-03-10 11:04:00|4244.78|4244.18|4244.66|4244.06|4245.28|4244.68|4244.66|4244.06|183
1646910250000|2022-03-10 11:04:10|4244.91|4244.31|4244.53|4243.93|4244.91|4244.31|4244.41|4243.81|138
1646910260000|2022-03-10 11:04:20|4244.78|4244.18|4245.03|4244.43|4245.03|4244.43|4244.66|4244.06|27
1646910270000|2022-03-10 11:04:30|4244.91|4244.31|4245.03|4244.43|4245.16|4244.56|4244.53|4243.93|31
1646910280000|2022-03-10 11:04:40|4245.16|4244.56|4244.28|4243.68|4245.16|4244.56|4244.28|4243.68|22
1646910290000|2022-03-10 11:04:50|4244.41|4243.81|4244.16|4243.56|4244.41|4243.81|4244.16|4243.56|28
1646910300000|2022-03-10 11:05:00|4244.28|4243.68|4243.66|4243.06|4244.41|4243.81|4243.66|4243.06|46
1646910310000|2022-03-10 11:05:10|4243.41|4242.81|4243.16|4242.56|4243.41|4242.81|4243.16|4242.56|39
1646910320000|2022-03-10 11:05:20|4243.28|4242.68|4243.28|4242.68|4243.41|4242.81|4243.16|4242.56|91
1646910330000|2022-03-10 11:05:30|4243.16|4242.56|4242.66|4242.06|4243.16|4242.56|4242.28|4241.68|58
1646910340000|2022-03-10 11:05:40|4242.41|4241.81|4242.16|4241.56|4242.41|4241.81|4242.16|4241.56|57
1646910350000|2022-03-10 11:05:50|4242.03|4241.43|4238.66|4238.06|4242.03|4241.43|4238.16|4237.56|1258
1646910360000|2022-03-10 11:06:00|4238.78|4238.18|4238.66|4238.06|4239.41|4238.81|4238.41|4237.81|146
1646910370000|2022-03-10 11:06:10|4238.91|4238.31|4239.28|4238.68|4239.91|4239.31|4238.66|4238.06|129
1646910380000|2022-03-10 11:06:20|4239.41|4238.81|4238.91|4238.31|4239.66|4239.06|4238.91|4238.31|66
1646910390000|2022-03-10 11:06:30|4238.78|4238.18|4239.53|4238.93|4239.53|4238.93|4238.66|4238.06|139
1646910400000|2022-03-10 11:06:40|4239.66|4239.06|4238.16|4237.56|4239.78|4239.18|4238.16|4237.56|131
1646910410000|2022-03-10 11:06:50|4238.28|4237.68|4238.41|4237.81|4238.41|4237.81|4237.66|4237.06|105
1646910420000|2022-03-10 11:07:00|4238.53|4237.93|4238.91|4238.31|4239.03|4238.43|4238.16|4237.56|62
1646910430000|2022-03-10 11:07:10|4238.78|4238.18|4239.66|4239.06|4239.66|4239.06|4238.66|4238.06|44
1646910440000|2022-03-10 11:07:20|4239.53|4238.93|4239.66|4239.06|4239.66|4239.06|4238.78|4238.18|88
1646910450000|2022-03-10 11:07:30|4239.53|4238.93|4239.66|4239.06|4239.91|4239.31|4239.41|4238.81|30
1646910460000|2022-03-10 11:07:40|4239.41|4238.81|4240.16|4239.56|4240.16|4239.56|4239.41|4238.81|57
1646910470000|2022-03-10 11:07:50|4239.91|4239.31|4240.03|4239.43|4240.28|4239.68|4239.91|4239.31|47
1646910480000|2022-03-10 11:08:00|4239.91|4239.31|4238.91|4238.31|4239.91|4239.31|4238.66|4238.06|37
1646910490000|2022-03-10 11:08:10|4239.16|4238.56|4238.91|4238.31|4239.16|4238.56|4238.91|4238.31|42
1646910500000|2022-03-10 11:08:20|4239.16|4238.56|4239.16|4238.56|4239.16|4238.56|4238.78|4238.18|26
1646910510000|2022-03-10 11:08:30|4239.03|4238.43|4238.78|4238.18|4239.03|4238.43|4238.16|4237.56|183
1646910520000|2022-03-10 11:08:40|4238.66|4238.06|4238.16|4237.56|4238.91|4238.31|4238.16|4237.56|95
1646910530000|2022-03-10 11:08:50|4238.03|4237.43|4238.16|4237.56|4238.16|4237.56|4237.66|4237.06|29
1646910540000|2022-03-10 11:09:00|4238.41|4237.81|4238.16|4237.56|4238.41|4237.81|4237.91|4237.31|24
1646910550000|2022-03-10 11:09:10|4238.03|4237.43|4238.41|4237.81|4238.41|4237.81|4238.03|4237.43|40
1646910560000|2022-03-10 11:09:20|4238.16|4237.56|4238.41|4237.81|4238.41|4237.81|4238.16|4237.56|28
1646910570000|2022-03-10 11:09:30|4238.66|4238.06|4238.53|4237.93|4238.66|4238.06|4238.28|4237.68|57
1646910580000|2022-03-10 11:09:40|4238.66|4238.06|4238.28|4237.68|4238.66|4238.06|4238.28|4237.68|30
1646910590000|2022-03-10 11:09:50|4238.41|4237.81|4237.91|4237.31|4238.66|4238.06|4237.91|4237.31|44
1646910600000|2022-03-10 11:10:00|4238.03|4237.43|4237.91|4237.31|4238.41|4237.81|4237.91|4237.31|57
1646910610000|2022-03-10 11:10:10|4238.03|4237.43|4237.41|4236.81|4238.16|4237.56|4237.41|4236.81|24
1646910620000|2022-03-10 11:10:20|4237.16|4236.56|4237.53|4236.93|4237.91|4237.31|4237.16|4236.56|52
1646910630000|2022-03-10 11:10:30|4237.78|4237.18|4237.41|4236.81|4238.16|4237.56|4237.41|4236.81|130
1646910640000|2022-03-10 11:10:40|4237.53|4236.93|4237.78|4237.18|4237.78|4237.18|4237.53|4236.93|18
1646910650000|2022-03-10 11:10:50|4237.66|4237.06|4237.16|4236.56|4237.66|4237.06|4237.16|4236.56|50
1646910660000|2022-03-10 11:11:00|4236.16|4235.56|4236.16|4235.56|4236.28|4235.68|4235.78|4235.18|267
1646910670000|2022-03-10 11:11:10|4236.28|4235.68|4236.41|4235.81|4236.41|4235.81|4235.66|4235.06|89
1646910680000|2022-03-10 11:11:20|4236.66|4236.06|4235.41|4234.81|4236.91|4236.31|4235.41|4234.81|62
1646910690000|2022-03-10 11:11:30|4235.53|4234.93|4235.53|4234.93|4235.91|4235.31|4235.16|4234.56|95
1646910700000|2022-03-10 11:11:40|4235.41|4234.81|4235.66|4235.06|4235.78|4235.18|4235.41|4234.81|105
1646910710000|2022-03-10 11:11:50|4235.53|4234.93|4235.41|4234.81|4235.66|4235.06|4235.41|4234.81|34
1646910720000|2022-03-10 11:12:00|4235.66|4235.06|4236.41|4235.81|4236.41|4235.81|4235.66|4235.06|95
1646910730000|2022-03-10 11:12:10|4236.28|4235.68|4237.28|4236.68|4237.41|4236.81|4236.28|4235.68|67
1646910740000|2022-03-10 11:12:20|4237.41|4236.81|4238.53|4237.93|4238.53|4237.93|4237.28|4236.68|127
1646910750000|2022-03-10 11:12:30|4238.16|4237.56|4238.41|4237.81|4238.41|4237.81|4237.91|4237.31|135
1646910760000|2022-03-10 11:12:40|4238.66|4238.06|4239.28|4238.68|4239.41|4238.81|4238.28|4237.68|162
1646910770000|2022-03-10 11:12:50|4239.16|4238.56|4242.91|4242.31|4242.91|4242.31|4239.16|4238.56|317
1646910780000|2022-03-10 11:13:00|4242.66|4242.06|4242.16|4241.56|4243.41|4242.81|4242.16|4241.56|373
1646910790000|2022-03-10 11:13:10|4241.91|4241.31|4242.16|4241.56|4242.91|4242.31|4241.28|4240.68|312
1646910800000|2022-03-10 11:13:20|4242.03|4241.43|4242.66|4242.06|4242.78|4242.18|4241.91|4241.31|77
1646910810000|2022-03-10 11:13:30|4242.53|4241.93|4242.16|4241.56|4242.53|4241.93|4242.03|4241.43|121
1646910820000|2022-03-10 11:13:40|4242.03|4241.43|4242.16|4241.56|4242.41|4241.81|4241.91|4241.31|81
1646910830000|2022-03-10 11:13:50|4241.91|4241.31|4242.16|4241.56|4242.16|4241.56|4241.66|4241.06|58
1646910840000|2022-03-10 11:14:00|4241.66|4241.06|4242.03|4241.43|4242.16|4241.56|4241.66|4241.06|42
1646910850000|2022-03-10 11:14:10|4242.16|4241.56|4241.78|4241.18|4242.41|4241.81|4241.78|4241.18|33
1646910860000|2022-03-10 11:14:20|4241.66|4241.06|4241.53|4240.93|4241.78|4241.18|4241.41|4240.81|26
1646910870000|2022-03-10 11:14:30|4241.66|4241.06|4241.03|4240.43|4241.66|4241.06|4240.91|4240.31|48
1646910880000|2022-03-10 11:14:40|4241.16|4240.56|4241.16|4240.56|4241.41|4240.81|4240.91|4240.31|33
1646910890000|2022-03-10 11:14:50|4241.28|4240.68|4241.91|4241.31|4242.16|4241.56|4241.28|4240.68|79
1646910900000|2022-03-10 11:15:00|4242.16|4241.56|4242.03|4241.43|4242.41|4241.81|4241.78|4241.18|57
1646910910000|2022-03-10 11:15:10|4241.91|4241.31|4241.91|4241.31|4242.03|4241.43|4241.66|4241.06|16
1646910920000|2022-03-10 11:15:20|4242.03|4241.43|4242.16|4241.56|4242.91|4242.31|4242.03|4241.43|83
1646910930000|2022-03-10 11:15:30|4242.03|4241.43|4242.28|4241.68|4242.41|4241.81|4242.03|4241.43|47
1646910940000|2022-03-10 11:15:40|4242.16|4241.56|4242.66|4242.06|4242.66|4242.06|4242.16|4241.56|12
1646910950000|2022-03-10 11:15:50|4243.03|4242.43|4242.41|4241.81|4243.16|4242.56|4242.41|4241.81|77
1646910960000|2022-03-10 11:16:00|4242.28|4241.68|4242.41|4241.81|4242.78|4242.18|4242.16|4241.56|25
1646910970000|2022-03-10 11:16:10|4242.28|4241.68|4242.66|4242.06|4242.91|4242.31|4242.16|4241.56|43
1646910980000|2022-03-10 11:16:20|4242.91|4242.31|4242.53|4241.93|4242.91|4242.31|4242.41|4241.81|21
1646910990000|2022-03-10 11:16:30|4242.41|4241.81|4242.16|4241.56|4242.41|4241.81|4241.41|4240.81|78
1646911000000|2022-03-10 11:16:40|4242.03|4241.43|4241.16|4240.56|4242.03|4241.43|4241.16|4240.56|61
1646911010000|2022-03-10 11:16:50|4241.28|4240.68|4241.41|4240.81|4241.53|4240.93|4241.16|4240.56|37
1646911020000|2022-03-10 11:17:00|4241.53|4240.93|4241.16|4240.56|4241.53|4240.93|4241.03|4240.43|63
1646911030000|2022-03-10 11:17:10|4241.28|4240.68|4241.41|4240.81|4241.53|4240.93|4241.16|4240.56|22
1646911040000|2022-03-10 11:17:20|4241.53|4240.93|4241.41|4240.81|4241.53|4240.93|4241.28|4240.68|27
1646911050000|2022-03-10 11:17:30|4241.28|4240.68|4241.41|4240.81|4241.41|4240.81|4240.91|4240.31|48
1646911060000|2022-03-10 11:17:40|4241.28|4240.68|4241.78|4241.18|4241.91|4241.31|4241.16|4240.56|37
1646911070000|2022-03-10 11:17:50|4241.66|4241.06|4240.91|4240.31|4241.78|4241.18|4240.91|4240.31|44
1646911080000|2022-03-10 11:18:00|4240.66|4240.06|4240.91|4240.31|4241.03|4240.43|4240.66|4240.06|41
1646911090000|2022-03-10 11:18:10|4241.03|4240.43|4240.91|4240.31|4241.03|4240.43|4240.78|4240.18|23
1646911100000|2022-03-10 11:18:20|4240.78|4240.18|4241.41|4240.81|4241.41|4240.81|4240.78|4240.18|27
1646911110000|2022-03-10 11:18:30|4241.53|4240.93|4241.16|4240.56|4241.53|4240.93|4240.91|4240.31|39
1646911120000|2022-03-10 11:18:40|4241.28|4240.68|4241.28|4240.68|4241.41|4240.81|4240.66|4240.06|111
1646911130000|2022-03-10 11:18:50|4241.41|4240.81|4241.53|4240.93|4241.66|4241.06|4241.28|4240.68|29
1646911140000|2022-03-10 11:19:00|4241.41|4240.81|4241.16|4240.56|4241.66|4241.06|4241.16|4240.56|51
1646911150000|2022-03-10 11:19:10|4241.28|4240.68|4240.91|4240.31|4241.66|4241.06|4240.78|4240.18|39
1646911160000|2022-03-10 11:19:20|4241.16|4240.56|4241.16|4240.56|4241.28|4240.68|4241.03|4240.43|25
1646911170000|2022-03-10 11:19:30|4241.28|4240.68|4241.16|4240.56|4241.53|4240.93|4241.03|4240.43|40
1646911180000|2022-03-10 11:19:40|4241.41|4240.81|4241.66|4241.06|4241.66|4241.06|4241.41|4240.81|17
1646911190000|2022-03-10 11:19:50|4241.41|4240.81|4241.28|4240.68|4241.53|4240.93|4241.16|4240.56|56
1646911200000|2022-03-10 11:20:00|4241.16|4240.56|4241.41|4240.81|4241.53|4240.93|4240.91|4240.31|43
1646911210000|2022-03-10 11:20:10|4241.53|4240.93|4242.16|4241.56|4242.16|4241.56|4241.53|4240.93|58
1646911220000|2022-03-10 11:20:20|4242.03|4241.43|4241.66|4241.06|4242.03|4241.43|4241.41|4240.81|49
1646911230000|2022-03-10 11:20:30|4241.91|4241.31|4242.28|4241.68|4242.53|4241.93|4241.91|4241.31|52
1646911240000|2022-03-10 11:20:40|4242.41|4241.81|4241.91|4241.31|4242.41|4241.81|4241.91|4241.31|33
1646911250000|2022-03-10 11:20:50|4241.78|4241.18|4242.28|4241.68|4242.28|4241.68|4241.78|4241.18|48
1646911260000|2022-03-10 11:21:00|4242.16|4241.56|4242.91|4242.31|4243.03|4242.43|4242.16|4241.56|67
1646911270000|2022-03-10 11:21:10|4242.78|4242.18|4243.16|4242.56|4243.41|4242.81|4242.66|4242.06|53
1646911280000|2022-03-10 11:21:20|4243.41|4242.81|4243.41|4242.81|4243.41|4242.81|4243.41|4242.81|60
1646911290000|2022-03-10 11:21:30|4243.53|4242.93|4244.53|4243.93|4244.53|4243.93|4243.53|4242.93|235
1646911300000|2022-03-10 11:21:40|4244.41|4243.81|4245.03|4244.43|4245.16|4244.56|4244.03|4243.43|96
1646911310000|2022-03-10 11:21:50|4244.91|4244.31|4244.41|4243.81|4245.03|4244.43|4244.41|4243.81|93
1646911320000|2022-03-10 11:22:00|4244.28|4243.68|4244.03|4243.43|4244.41|4243.81|4243.91|4243.31|167
1646911330000|2022-03-10 11:22:10|4244.16|4243.56|4244.16|4243.56|4244.16|4243.56|4243.91|4243.31|34
1646911340000|2022-03-10 11:22:20|4244.41|4243.81|4244.66|4244.06|4244.66|4244.06|4244.03|4243.43|33
1646911350000|2022-03-10 11:22:30|4244.53|4243.93|4245.16|4244.56|4245.28|4244.68|4244.53|4243.93|111
1646911360000|2022-03-10 11:22:40|4245.41|4244.81|4245.16|4244.56|4245.66|4245.06|4245.16|4244.56|35
1646911370000|2022-03-10 11:22:50|4245.28|4244.68|4244.66|4244.06|4245.41|4244.81|4244.53|4243.93|48
1646911380000|2022-03-10 11:23:00|4244.78|4244.18|4244.41|4243.81|4244.78|4244.18|4244.41|4243.81|25
1646911390000|2022-03-10 11:23:10|4244.28|4243.68|4244.78|4244.18|4244.78|4244.18|4243.91|4243.31|63
1646911400000|2022-03-10 11:23:20|4245.16|4244.56|4244.91|4244.31|4245.16|4244.56|4244.66|4244.06|67
1646911410000|2022-03-10 11:23:30|4244.78|4244.18|4244.66|4244.06|4244.78|4244.18|4244.53|4243.93|40
1646911420000|2022-03-10 11:23:40|4244.41|4243.81|4245.03|4244.43|4245.03|4244.43|4244.41|4243.81|80
1646911430000|2022-03-10 11:23:50|4244.91|4244.31|4244.78|4244.18|4244.91|4244.31|4244.66|4244.06|27
1646911440000|2022-03-10 11:24:00|4244.66|4244.06|4244.91|4244.31|4244.91|4244.31|4244.66|4244.06|9
1646911450000|2022-03-10 11:24:10|4245.03|4244.43|4244.91|4244.31|4245.66|4245.06|4244.66|4244.06|71
1646911460000|2022-03-10 11:24:20|4244.78|4244.18|4245.28|4244.68|4245.66|4245.06|4244.78|4244.18|45
1646911470000|2022-03-10 11:24:30|4244.91|4244.31|4245.28|4244.68|4246.66|4246.06|4244.91|4244.31|488
1646911480000|2022-03-10 11:24:40|4245.41|4244.81|4244.66|4244.06|4245.41|4244.81|4244.03|4243.43|143
1646911490000|2022-03-10 11:24:50|4244.53|4243.93|4245.03|4244.43|4245.03|4244.43|4244.53|4243.93|49
1646911500000|2022-03-10 11:25:00|4244.91|4244.31|4244.91|4244.31|4245.16|4244.56|4244.16|4243.56|67
1646911510000|2022-03-10 11:25:10|4245.03|4244.43|4245.78|4245.18|4245.91|4245.31|4245.03|4244.43|35
1646911520000|2022-03-10 11:25:20|4245.66|4245.06|4244.91|4244.31|4245.78|4245.18|4244.78|4244.18|67
1646911530000|2022-03-10 11:25:30|4245.03|4244.43|4244.91|4244.31|4245.16|4244.56|4244.91|4244.31|26
1646911540000|2022-03-10 11:25:40|4244.41|4243.81|4245.41|4244.81|4245.41|4244.81|4244.41|4243.81|88
1646911550000|2022-03-10 11:25:50|4245.28|4244.68|4245.66|4245.06|4245.66|4245.06|4245.28|4244.68|31
1646911560000|2022-03-10 11:26:00|4245.78|4245.18|4245.66|4245.06|4245.91|4245.31|4245.53|4244.93|48
1646911570000|2022-03-10 11:26:10|4245.91|4245.31|4246.91|4246.31|4246.91|4246.31|4245.78|4245.18|35
1646911580000|2022-03-10 11:26:20|4246.78|4246.18|4246.41|4245.81|4246.91|4246.31|4246.41|4245.81|36
1646911590000|2022-03-10 11:26:30|4246.16|4245.56|4246.66|4246.06|4246.66|4246.06|4246.16|4245.56|45
1646911600000|2022-03-10 11:26:40|4246.53|4245.93|4245.78|4245.18|4246.66|4246.06|4245.66|4245.06|49
1646911610000|2022-03-10 11:26:50|4245.91|4245.31|4246.16|4245.56|4246.16|4245.56|4245.16|4244.56|135
1646911620000|2022-03-10 11:27:00|4245.91|4245.31|4246.28|4245.68|4246.28|4245.68|4245.78|4245.18|36
1646911630000|2022-03-10 11:27:10|4246.16|4245.56|4245.91|4245.31|4246.28|4245.68|4245.91|4245.31|25
1646911640000|2022-03-10 11:27:20|4245.78|4245.18|4246.78|4246.18|4246.78|4246.18|4245.78|4245.18|30
1646911650000|2022-03-10 11:27:30|4246.91|4246.31|4246.16|4245.56|4246.91|4246.31|4246.16|4245.56|57
1646911660000|2022-03-10 11:27:40|4246.28|4245.68|4245.41|4244.81|4246.41|4245.81|4245.41|4244.81|30
1646911670000|2022-03-10 11:27:50|4245.53|4244.93|4246.03|4245.43|4246.03|4245.43|4245.53|4244.93|32
1646911680000|2022-03-10 11:28:00|4245.91|4245.31|4246.91|4246.31|4246.91|4246.31|4245.91|4245.31|25
1646911690000|2022-03-10 11:28:10|4247.03|4246.43|4247.16|4246.56|4247.66|4247.06|4246.91|4246.31|118
1646911700000|2022-03-10 11:28:20|4247.28|4246.68|4247.91|4247.31|4247.91|4247.31|4247.16|4246.56|57
1646911710000|2022-03-10 11:28:30|4247.78|4247.18|4246.53|4245.93|4247.78|4247.18|4246.41|4245.81|278
1646911720000|2022-03-10 11:28:40|4246.16|4245.56|4246.41|4245.81|4246.53|4245.93|4245.41|4244.81|147
1646911730000|2022-03-10 11:28:50|4246.53|4245.93|4246.66|4246.06|4246.66|4246.06|4246.28|4245.68|35
1646911740000|2022-03-10 11:29:00|4246.53|4245.93|4246.41|4245.81|4246.91|4246.31|4246.41|4245.81|29
1646911750000|2022-03-10 11:29:10|4246.28|4245.68|4245.91|4245.31|4246.41|4245.81|4245.41|4244.81|66
1646911760000|2022-03-10 11:29:20|4245.66|4245.06|4244.91|4244.31|4245.66|4245.06|4244.91|4244.31|31
1646911770000|2022-03-10 11:29:30|4244.66|4244.06|4245.41|4244.81|4245.41|4244.81|4244.66|4244.06|111
1646911780000|2022-03-10 11:29:40|4245.16|4244.56|4245.91|4245.31|4245.91|4245.31|4245.16|4244.56|37
1646911790000|2022-03-10 11:29:50|4245.66|4245.06|4245.78|4245.18|4246.03|4245.43|4245.66|4245.06|43
1646911800000|2022-03-10 11:30:00|4245.66|4245.06|4244.91|4244.31|4246.16|4245.56|4244.78|4244.18|67
1646911810000|2022-03-10 11:30:10|4244.78|4244.18|4243.53|4242.93|4244.91|4244.31|4243.16|4242.56|176
1646911820000|2022-03-10 11:30:20|4243.41|4242.81|4243.16|4242.56|4243.66|4243.06|4243.16|4242.56|84
1646911830000|2022-03-10 11:30:30|4243.03|4242.43|4243.03|4242.43|4243.16|4242.56|4242.91|4242.31|14
1646911840000|2022-03-10 11:30:40|4243.16|4242.56|4242.41|4241.81|4243.53|4242.93|4242.41|4241.81|98
1646911850000|2022-03-10 11:30:50|4242.66|4242.06|4242.53|4241.93|4243.16|4242.56|4242.41|4241.81|38
1646911860000|2022-03-10 11:31:00|4242.91|4242.31|4242.91|4242.31|4243.28|4242.68|4242.66|4242.06|71
1646911870000|2022-03-10 11:31:10|4242.66|4242.06|4242.03|4241.43|4242.66|4242.06|4241.66|4241.06|83
1646911880000|2022-03-10 11:31:20|4242.16|4241.56|4241.91|4241.31|4242.91|4242.31|4241.66|4241.06|102
1646911890000|2022-03-10 11:31:30|4242.16|4241.56|4241.78|4241.18|4242.28|4241.68|4241.53|4240.93|57
1646911900000|2022-03-10 11:31:40|4241.91|4241.31|4241.66|4241.06|4242.16|4241.56|4241.41|4240.81|41
1646911910000|2022-03-10 11:31:50|4241.91|4241.31|4242.41|4241.81|4242.53|4241.93|4241.91|4241.31|75
1646911920000|2022-03-10 11:32:00|4242.28|4241.68|4241.66|4241.06|4242.28|4241.68|4241.41|4240.81|52
1646911930000|2022-03-10 11:32:10|4241.78|4241.18|4242.41|4241.81|4242.66|4242.06|4241.78|4241.18|40
1646911940000|2022-03-10 11:32:20|4242.28|4241.68|4241.91|4241.31|4242.28|4241.68|4241.91|4241.31|27
1646911950000|2022-03-10 11:32:30|4242.03|4241.43|4242.78|4242.18|4243.28|4242.68|4242.03|4241.43|71
1646911960000|2022-03-10 11:32:40|4242.66|4242.06|4242.78|4242.18|4243.03|4242.43|4242.66|4242.06|27
1646911970000|2022-03-10 11:32:50|4242.91|4242.31|4242.78|4242.18|4243.03|4242.43|4242.78|4242.18|22
1646911980000|2022-03-10 11:33:00|4242.66|4242.06|4242.91|4242.31|4243.03|4242.43|4242.66|4242.06|6
1646911990000|2022-03-10 11:33:10|4242.66|4242.06|4243.41|4242.81|4243.66|4243.06|4242.66|4242.06|42
1646912000000|2022-03-10 11:33:20|4243.66|4243.06|4244.16|4243.56|4244.41|4243.81|4243.66|4243.06|51
1646912010000|2022-03-10 11:33:30|4244.03|4243.43|4243.91|4243.31|4244.03|4243.43|4243.41|4242.81|36
1646912020000|2022-03-10 11:33:40|4244.03|4243.43|4243.78|4243.18|4244.03|4243.43|4243.53|4242.93|37
1646912030000|2022-03-10 11:33:50|4243.66|4243.06|4243.78|4243.18|4243.91|4243.31|4243.16|4242.56|18
1646912040000|2022-03-10 11:34:00|4243.91|4243.31|4244.28|4243.68|4244.41|4243.81|4243.78|4243.18|25
1646912050000|2022-03-10 11:34:10|4244.16|4243.56|4244.16|4243.56|4244.53|4243.93|4244.16|4243.56|25
1646912060000|2022-03-10 11:34:20|4244.03|4243.43|4243.91|4243.31|4244.16|4243.56|4243.91|4243.31|11
1646912070000|2022-03-10 11:34:30|4244.03|4243.43|4243.78|4243.18|4244.03|4243.43|4243.66|4243.06|12
1646912080000|2022-03-10 11:34:40|4243.91|4243.31|4243.41|4242.81|4243.91|4243.31|4242.91|4242.31|79
1646912090000|2022-03-10 11:34:50|4243.28|4242.68|4243.66|4243.06|4243.66|4243.06|4243.16|4242.56|20
1646912100000|2022-03-10 11:35:00|4243.16|4242.56|4242.66|4242.06|4243.16|4242.56|4242.53|4241.93|35
1646912110000|2022-03-10 11:35:10|4242.78|4242.18|4241.91|4241.31|4242.78|4242.18|4241.91|4241.31|87
1646912120000|2022-03-10 11:35:20|4241.78|4241.18|4241.66|4241.06|4242.16|4241.56|4241.66|4241.06|58
1646912130000|2022-03-10 11:35:30|4242.03|4241.43|4241.41|4240.81|4242.16|4241.56|4241.41|4240.81|77
1646912140000|2022-03-10 11:35:40|4241.16|4240.56|4240.91|4240.31|4241.28|4240.68|4240.41|4239.81|125
1646912150000|2022-03-10 11:35:50|4240.66|4240.06|4241.28|4240.68|4241.28|4240.68|4240.66|4240.06|63
1646912160000|2022-03-10 11:36:00|4241.16|4240.56|4241.16|4240.56|4241.16|4240.56|4240.66|4240.06|53
1646912170000|2022-03-10 11:36:10|4241.03|4240.43|4241.53|4240.93|4241.53|4240.93|4241.03|4240.43|29
1646912180000|2022-03-10 11:36:20|4241.41|4240.81|4241.91|4241.31|4241.91|4241.31|4241.41|4240.81|47
1646912190000|2022-03-10 11:36:30|4242.53|4241.93|4242.66|4242.06|4242.91|4242.31|4242.53|4241.93|37
1646912200000|2022-03-10 11:36:40|4242.78|4242.18|4243.53|4242.93|4243.53|4242.93|4242.41|4241.81|59
1646912210000|2022-03-10 11:36:50|4243.41|4242.81|4243.78|4243.18|4244.16|4243.56|4243.41|4242.81|38
1646912220000|2022-03-10 11:37:00|4243.91|4243.31|4245.16|4244.56|4245.16|4244.56|4243.66|4243.06|81
1646912230000|2022-03-10 11:37:10|4245.03|4244.43|4245.66|4245.06|4245.91|4245.31|4245.03|4244.43|92
1646912240000|2022-03-10 11:37:20|4245.53|4244.93|4244.66|4244.06|4245.53|4244.93|4244.66|4244.06|64
1646912250000|2022-03-10 11:37:30|4244.53|4243.93|4244.41|4243.81|4244.78|4244.18|4244.28|4243.68|55
1646912260000|2022-03-10 11:37:40|4244.16|4243.56|4244.66|4244.06|4244.66|4244.06|4244.03|4243.43|32
1646912270000|2022-03-10 11:37:50|4244.78|4244.18|4244.66|4244.06|4244.91|4244.31|4244.66|4244.06|16
1646912280000|2022-03-10 11:38:00|4244.41|4243.81|4244.41|4243.81|4244.66|4244.06|4244.16|4243.56|32
1646912290000|2022-03-10 11:38:10|4244.53|4243.93|4243.78|4243.18|4244.66|4244.06|4243.78|4243.18|35
1646912300000|2022-03-10 11:38:20|4243.53|4242.93|4243.16|4242.56|4243.91|4243.31|4243.16|4242.56|19
1646912310000|2022-03-10 11:38:30|4243.66|4243.06|4242.91|4242.31|4243.66|4243.06|4242.66|4242.06|96
1646912320000|2022-03-10 11:38:40|4242.78|4242.18|4242.41|4241.81|4242.91|4242.31|4242.03|4241.43|27
1646912330000|2022-03-10 11:38:50|4242.66|4242.06|4242.53|4241.93|4242.91|4242.31|4242.16|4241.56|61
1646912340000|2022-03-10 11:39:00|4242.91|4242.31|4242.78|4242.18|4243.16|4242.56|4242.66|4242.06|56
1646912350000|2022-03-10 11:39:10|4242.91|4242.31|4240.91|4240.31|4242.91|4242.31|4240.91|4240.31|148
1646912360000|2022-03-10 11:39:20|4241.16|4240.56|4240.41|4239.81|4241.28|4240.68|4240.41|4239.81|82
1646912370000|2022-03-10 11:39:30|4240.28|4239.68|4240.16|4239.56|4240.41|4239.81|4239.66|4239.06|110
1646912380000|2022-03-10 11:39:40|4239.91|4239.31|4240.16|4239.56|4240.16|4239.56|4239.66|4239.06|87
1646912390000|2022-03-10 11:39:50|4240.03|4239.43|4239.66|4239.06|4240.41|4239.81|4239.66|4239.06|61
1646912400000|2022-03-10 11:40:00|4239.53|4238.93|4238.66|4238.06|4239.53|4238.93|4237.91|4237.31|280
1646912410000|2022-03-10 11:40:10|4238.78|4238.18|4237.91|4237.31|4238.78|4238.18|4237.91|4237.31|60
1646912420000|2022-03-10 11:40:20|4238.03|4237.43|4238.66|4238.06|4238.66|4238.06|4238.03|4237.43|40
1646912430000|2022-03-10 11:40:30|4238.91|4238.31|4238.91|4238.31|4239.53|4238.93|4238.53|4237.93|130
1646912440000|2022-03-10 11:40:40|4238.78|4238.18|4238.16|4237.56|4238.78|4238.18|4238.16|4237.56|40
1646912450000|2022-03-10 11:40:50|4238.28|4237.68|4239.03|4238.43|4239.03|4238.43|4238.28|4237.68|78
1646912460000|2022-03-10 11:41:00|4238.91|4238.31|4240.16|4239.56|4240.16|4239.56|4238.78|4238.18|86
1646912470000|2022-03-10 11:41:10|4240.28|4239.68|4240.16|4239.56|4240.41|4239.81|4239.78|4239.18|53
1646912480000|2022-03-10 11:41:20|4239.91|4239.31|4240.91|4240.31|4240.91|4240.31|4239.78|4239.18|96
1646912490000|2022-03-10 11:41:30|4240.78|4240.18|4240.91|4240.31|4241.03|4240.43|4240.66|4240.06|87
1646912500000|2022-03-10 11:41:40|4241.16|4240.56|4241.53|4240.93|4242.16|4241.56|4241.16|4240.56|84
1646912510000|2022-03-10 11:41:50|4241.41|4240.81|4241.53|4240.93|4241.66|4241.06|4241.41|4240.81|8
1646912520000|2022-03-10 11:42:00|4241.66|4241.06|4241.91|4241.31|4242.16|4241.56|4241.66|4241.06|24
1646912530000|2022-03-10 11:42:10|4242.16|4241.56|4242.03|4241.43|4242.16|4241.56|4241.66|4241.06|34
1646912540000|2022-03-10 11:42:20|4242.16|4241.56|4241.91|4241.31|4242.16|4241.56|4241.78|4241.18|11
1646912550000|2022-03-10 11:42:30|4241.66|4241.06|4241.66|4241.06|4241.78|4241.18|4241.16|4240.56|34
1646912560000|2022-03-10 11:42:40|4241.78|4241.18|4242.03|4241.43|4242.16|4241.56|4241.78|4241.18|17
1646912570000|2022-03-10 11:42:50|4242.16|4241.56|4242.16|4241.56|4242.28|4241.68|4241.91|4241.31|77
1646912580000|2022-03-10 11:43:00|4242.28|4241.68|4242.66|4242.06|4242.78|4242.18|4242.16|4241.56|63
1646912590000|2022-03-10 11:43:10|4242.91|4242.31|4242.66|4242.06|4242.91|4242.31|4242.41|4241.81|24
1646912600000|2022-03-10 11:43:20|4242.78|4242.18|4242.66|4242.06|4242.91|4242.31|4242.53|4241.93|50
1646912610000|2022-03-10 11:43:30|4242.91|4242.31|4242.41|4241.81|4243.03|4242.43|4242.41|4241.81|56
1646912620000|2022-03-10 11:43:40|4242.28|4241.68|4242.41|4241.81|4242.53|4241.93|4241.91|4241.31|48
1646912630000|2022-03-10 11:43:50|4242.53|4241.93|4242.91|4242.31|4242.91|4242.31|4241.91|4241.31|99
1646912640000|2022-03-10 11:44:00|4243.16|4242.56|4243.03|4242.43|4243.16|4242.56|4242.66|4242.06|55
1646912650000|2022-03-10 11:44:10|4243.16|4242.56|4243.41|4242.81|4243.41|4242.81|4243.16|4242.56|68
1646912660000|2022-03-10 11:44:20|4243.53|4242.93|4243.41|4242.81|4243.53|4242.93|4243.41|4242.81|15
1646912670000|2022-03-10 11:44:30|4243.16|4242.56|4242.91|4242.31|4243.28|4242.68|4242.16|4241.56|110
1646912680000|2022-03-10 11:44:40|4243.16|4242.56|4243.16|4242.56|4243.66|4243.06|4243.03|4242.43|77
1646912690000|2022-03-10 11:44:50|4243.28|4242.68|4243.03|4242.43|4243.28|4242.68|4242.66|4242.06|56
1646912700000|2022-03-10 11:45:00|4243.16|4242.56|4242.66|4242.06|4243.28|4242.68|4242.28|4241.68|50
1646912710000|2022-03-10 11:45:10|4242.41|4241.81|4242.41|4241.81|4242.78|4242.18|4242.16|4241.56|46
1646912720000|2022-03-10 11:45:20|4242.28|4241.68|4242.91|4242.31|4242.91|4242.31|4242.28|4241.68|48
1646912730000|2022-03-10 11:45:30|4243.03|4242.43|4243.16|4242.56|4243.28|4242.68|4242.78|4242.18|89
1646912740000|2022-03-10 11:45:40|4242.66|4242.06|4243.16|4242.56|4243.16|4242.56|4242.41|4241.81|68
1646912750000|2022-03-10 11:45:50|4243.41|4242.81|4243.53|4242.93|4243.66|4243.06|4243.41|4242.81|28
1646912760000|2022-03-10 11:46:00|4243.41|4242.81|4243.66|4243.06|4243.66|4243.06|4243.16|4242.56|22
1646912770000|2022-03-10 11:46:10|4243.53|4242.93|4243.41|4242.81|4243.53|4242.93|4243.28|4242.68|19
1646912780000|2022-03-10 11:46:20|4243.28|4242.68|4243.41|4242.81|4243.41|4242.81|4243.28|4242.68|10
1646912790000|2022-03-10 11:46:30|4243.66|4243.06|4243.66|4243.06|4243.91|4243.31|4243.41|4242.81|96
1646912800000|2022-03-10 11:46:40|4243.16|4242.56|4241.66|4241.06|4243.28|4242.68|4241.66|4241.06|78
1646912810000|2022-03-10 11:46:50|4241.41|4240.81|4241.41|4240.81|4241.66|4241.06|4240.91|4240.31|97
1646912820000|2022-03-10 11:47:00|4241.28|4240.68|4240.53|4239.93|4241.41|4240.81|4240.41|4239.81|52
1646912830000|2022-03-10 11:47:10|4240.66|4240.06|4240.78|4240.18|4240.78|4240.18|4240.53|4239.93|16
1646912840000|2022-03-10 11:47:20|4240.91|4240.31|4240.66|4240.06|4241.28|4240.68|4240.66|4240.06|57
1646912850000|2022-03-10 11:47:30|4240.78|4240.18|4240.41|4239.81|4240.78|4240.18|4240.03|4239.43|59
1646912860000|2022-03-10 11:47:40|4240.66|4240.06|4239.91|4239.31|4240.66|4240.06|4239.91|4239.31|30
1646912870000|2022-03-10 11:47:50|4240.16|4239.56|4240.16|4239.56|4240.28|4239.68|4239.66|4239.06|35
1646912880000|2022-03-10 11:48:00|4240.28|4239.68|4240.16|4239.56|4240.28|4239.68|4239.78|4239.18|86
1646912890000|2022-03-10 11:48:10|4239.91|4239.31|4238.78|4238.18|4239.91|4239.31|4238.78|4238.18|67
1646912900000|2022-03-10 11:48:20|4238.91|4238.31|4238.66|4238.06|4239.16|4238.56|4238.53|4237.93|47
1646912910000|2022-03-10 11:48:30|4238.78|4238.18|4239.16|4238.56|4239.53|4238.93|4238.66|4238.06|52
1646912920000|2022-03-10 11:48:40|4239.03|4238.43|4238.66|4238.06|4239.03|4238.43|4238.66|4238.06|22
1646912930000|2022-03-10 11:48:50|4238.53|4237.93|4238.41|4237.81|4238.66|4238.06|4238.41|4237.81|32
1646912940000|2022-03-10 11:49:00|4238.53|4237.93|4238.03|4237.43|4238.53|4237.93|4237.66|4237.06|100
1646912950000|2022-03-10 11:49:10|4237.91|4237.31|4237.66|4237.06|4237.91|4237.31|4237.41|4236.81|69
1646912960000|2022-03-10 11:49:20|4237.78|4237.18|4237.91|4237.31|4237.91|4237.31|4237.41|4236.81|123
1646912970000|2022-03-10 11:49:30|4237.78|4237.18|4237.53|4236.93|4237.91|4237.31|4237.41|4236.81|45
1646912980000|2022-03-10 11:49:40|4237.41|4236.81|4237.53|4236.93|4237.66|4237.06|4237.16|4236.56|67
1646912990000|2022-03-10 11:49:50|4237.41|4236.81|4237.91|4237.31|4238.16|4237.56|4237.28|4236.68|85
1646913000000|2022-03-10 11:50:00|4237.66|4237.06|4236.28|4235.68|4237.66|4237.06|4236.28|4235.68|135
1646913010000|2022-03-10 11:50:10|4236.16|4235.56|4237.03|4236.43|4237.03|4236.43|4236.16|4235.56|67
1646913020000|2022-03-10 11:50:20|4237.28|4236.68|4238.53|4237.93|4238.91|4238.31|4237.16|4236.56|118
1646913030000|2022-03-10 11:50:30|4238.41|4237.81|4237.91|4237.31|4238.41|4237.81|4237.78|4237.18|30
1646913040000|2022-03-10 11:50:40|4238.28|4237.68|4236.66|4236.06|4238.28|4237.68|4236.66|4236.06|103
1646913050000|2022-03-10 11:50:50|4236.78|4236.18|4236.91|4236.31|4237.16|4236.56|4236.66|4236.06|36
1646913060000|2022-03-10 11:51:00|4236.16|4235.56|4235.16|4234.56|4236.16|4235.56|4234.41|4233.81|328
1646913070000|2022-03-10 11:51:10|4235.28|4234.68|4235.16|4234.56|4235.41|4234.81|4234.91|4234.31|86
1646913080000|2022-03-10 11:51:20|4235.28|4234.68|4236.03|4235.43|4236.03|4235.43|4235.16|4234.56|79
1646913090000|2022-03-10 11:51:30|4236.16|4235.56|4235.53|4234.93|4236.16|4235.56|4235.03|4234.43|46
1646913100000|2022-03-10 11:51:40|4235.41|4234.81|4234.91|4234.31|4235.91|4235.31|4234.78|4234.18|97
1646913110000|2022-03-10 11:51:50|4234.78|4234.18|4235.66|4235.06|4235.91|4235.31|4234.66|4234.06|209
1646913120000|2022-03-10 11:52:00|4235.53|4234.93|4235.28|4234.68|4235.66|4235.06|4235.16|4234.56|45
1646913130000|2022-03-10 11:52:10|4235.16|4234.56|4235.91|4235.31|4235.91|4235.31|4235.16|4234.56|56
1646913140000|2022-03-10 11:52:20|4235.78|4235.18|4235.66|4235.06|4235.91|4235.31|4235.28|4234.68|89
1646913150000|2022-03-10 11:52:30|4235.78|4235.18|4235.41|4234.81|4235.91|4235.31|4235.41|4234.81|46
1646913160000|2022-03-10 11:52:40|4234.91|4234.31|4236.28|4235.68|4236.41|4235.81|4234.91|4234.31|98
1646913170000|2022-03-10 11:52:50|4236.16|4235.56|4236.16|4235.56|4236.41|4235.81|4235.66|4235.06|64
1646913180000|2022-03-10 11:53:00|4236.41|4235.81|4235.91|4235.31|4236.41|4235.81|4235.91|4235.31|45
1646913190000|2022-03-10 11:53:10|4236.16|4235.56|4236.41|4235.81|4236.41|4235.81|4236.16|4235.56|76
1646913200000|2022-03-10 11:53:20|4236.53|4235.93|4236.41|4235.81|4236.53|4235.93|4236.16|4235.56|68
1646913210000|2022-03-10 11:53:30|4236.28|4235.68|4235.91|4235.31|4236.41|4235.81|4235.78|4235.18|27
1646913220000|2022-03-10 11:53:40|4235.78|4235.18|4234.66|4234.06|4235.78|4235.18|4234.28|4233.68|123
1646913230000|2022-03-10 11:53:50|4235.28|4234.68|4235.66|4235.06|4235.66|4235.06|4235.16|4234.56|119
1646913240000|2022-03-10 11:54:00|4235.53|4234.93|4235.28|4234.68|4236.16|4235.56|4235.16|4234.56|97
1646913250000|2022-03-10 11:54:10|4235.03|4234.43|4234.78|4234.18|4235.28|4234.68|4234.78|4234.18|39
1646913260000|2022-03-10 11:54:20|4234.91|4234.31|4233.91|4233.31|4234.91|4234.31|4233.91|4233.31|119
1646913270000|2022-03-10 11:54:30|4234.28|4233.68|4234.16|4233.56|4234.91|4234.31|4233.91|4233.31|151
1646913280000|2022-03-10 11:54:40|4234.03|4233.43|4233.66|4233.06|4234.53|4233.93|4233.66|4233.06|77
1646913290000|2022-03-10 11:54:50|4233.16|4232.56|4232.66|4232.06|4233.16|4232.56|4232.66|4232.06|197
1646913300000|2022-03-10 11:55:00|4233.16|4232.56|4233.41|4232.81|4233.41|4232.81|4232.91|4232.31|133
1646913310000|2022-03-10 11:55:10|4233.28|4232.68|4233.16|4232.56|4233.66|4233.06|4233.16|4232.56|114
1646913320000|2022-03-10 11:55:20|4233.28|4232.68|4233.41|4232.81|4233.41|4232.81|4233.16|4232.56|82
1646913330000|2022-03-10 11:55:30|4233.66|4233.06|4234.03|4233.43|4234.16|4233.56|4233.66|4233.06|103
1646913340000|2022-03-10 11:55:40|4234.16|4233.56|4234.53|4233.93|4234.53|4233.93|4233.91|4233.31|41
1646913350000|2022-03-10 11:55:50|4234.41|4233.81|4234.78|4234.18|4234.91|4234.31|4234.41|4233.81|83
1646913360000|2022-03-10 11:56:00|4234.91|4234.31|4234.16|4233.56|4234.91|4234.31|4233.91|4233.31|85
1646913370000|2022-03-10 11:56:10|4234.41|4233.81|4234.03|4233.43|4234.41|4233.81|4234.03|4233.43|84
1646913380000|2022-03-10 11:56:20|4234.16|4233.56|4234.66|4234.06|4234.91|4234.31|4234.03|4233.43|75
1646913390000|2022-03-10 11:56:30|4234.78|4234.18|4234.78|4234.18|4234.91|4234.31|4234.66|4234.06|89
1646913400000|2022-03-10 11:56:40|4234.66|4234.06|4234.66|4234.06|4234.78|4234.18|4234.66|4234.06|57
1646913410000|2022-03-10 11:56:50|4234.53|4233.93|4235.66|4235.06|4235.66|4235.06|4234.53|4233.93|100
1646913420000|2022-03-10 11:57:00|4235.53|4234.93|4235.53|4234.93|4235.78|4235.18|4235.03|4234.43|53
1646913430000|2022-03-10 11:57:10|4236.16|4235.56|4236.41|4235.81|4236.78|4236.18|4236.16|4235.56|135
1646913440000|2022-03-10 11:57:20|4236.66|4236.06|4237.16|4236.56|4237.16|4236.56|4236.28|4235.68|85
1646913450000|2022-03-10 11:57:30|4237.03|4236.43|4237.03|4236.43|4237.16|4236.56|4236.91|4236.31|75
1646913460000|2022-03-10 11:57:40|4236.91|4236.31|4237.16|4236.56|4237.16|4236.56|4236.91|4236.31|55
1646913470000|2022-03-10 11:57:50|4237.28|4236.68|4236.66|4236.06|4237.41|4236.81|4236.41|4235.81|41
1646913480000|2022-03-10 11:58:00|4236.53|4235.93|4236.03|4235.43|4236.53|4235.93|4235.91|4235.31|56
1646913490000|2022-03-10 11:58:10|4235.91|4235.31|4235.78|4235.18|4236.03|4235.43|4235.66|4235.06|44
1646913500000|2022-03-10 11:58:20|4235.66|4235.06|4235.66|4235.06|4235.66|4235.06|4235.41|4234.81|72
1646913510000|2022-03-10 11:58:30|4235.78|4235.18|4236.16|4235.56|4236.16|4235.56|4235.78|4235.18|29
1646913520000|2022-03-10 11:58:40|4236.28|4235.68|4236.91|4236.31|4237.16|4236.56|4236.16|4235.56|46
1646913530000|2022-03-10 11:58:50|4236.78|4236.18|4237.41|4236.81|4237.41|4236.81|4236.41|4235.81|88
1646913540000|2022-03-10 11:59:00|4237.53|4236.93|4237.53|4236.93|4237.78|4237.18|4237.16|4236.56|117
1646913550000|2022-03-10 11:59:10|4237.41|4236.81|4237.91|4237.31|4238.16|4237.56|4237.03|4236.43|98
1646913560000|2022-03-10 11:59:20|4237.78|4237.18|4237.41|4236.81|4237.91|4237.31|4237.41|4236.81|52
1646913570000|2022-03-10 11:59:30|4237.16|4236.56|4236.91|4236.31|4237.16|4236.56|4236.91|4236.31|32
1646913580000|2022-03-10 11:59:40|4236.66|4236.06|4237.16|4236.56|4237.28|4236.68|4236.66|4236.06|43
1646913590000|2022-03-10 11:59:50|4237.41|4236.81|4236.91|4236.31|4237.66|4237.06|4236.91|4236.31|54
1646913600000|2022-03-10 12:00:00|4237.66|4237.06|4238.66|4238.06|4238.66|4238.06|4237.66|4237.06|118
1646913610000|2022-03-10 12:00:10|4238.78|4238.18|4238.66|4238.06|4239.03|4238.43|4238.41|4237.81|187
1646913620000|2022-03-10 12:00:20|4238.41|4237.81|4238.66|4238.06|4238.91|4238.31|4238.16|4237.56|72
1646913630000|2022-03-10 12:00:30|4238.41|4237.81|4238.41|4237.81|4238.66|4238.06|4237.53|4236.93|128
1646913640000|2022-03-10 12:00:40|4238.28|4237.68|4238.66|4238.06|4238.78|4238.18|4238.28|4237.68|25
1646913650000|2022-03-10 12:00:50|4238.78|4238.18|4238.41|4237.81|4239.03|4238.43|4238.41|4237.81|69
1646913660000|2022-03-10 12:01:00|4238.53|4237.93|4237.78|4237.18|4238.66|4238.06|4237.78|4237.18|52
1646913670000|2022-03-10 12:01:10|4237.91|4237.31|4238.16|4237.56|4238.16|4237.56|4237.91|4237.31|18
1646913680000|2022-03-10 12:01:20|4237.78|4237.18|4238.16|4237.56|4238.28|4237.68|4237.78|4237.18|44
1646913690000|2022-03-10 12:01:30|4238.53|4237.93|4237.66|4237.06|4238.53|4237.93|4237.66|4237.06|57
1646913700000|2022-03-10 12:01:40|4237.53|4236.93|4237.16|4236.56|4237.53|4236.93|4237.03|4236.43|57
1646913710000|2022-03-10 12:01:50|4237.28|4236.68|4236.66|4236.06|4237.28|4236.68|4236.66|4236.06|34
1646913720000|2022-03-10 12:02:00|4237.03|4236.43|4237.41|4236.81|4237.41|4236.81|4236.66|4236.06|79
1646913730000|2022-03-10 12:02:10|4237.78|4237.18|4237.16|4236.56|4237.78|4237.18|4236.66|4236.06|60
1646913740000|2022-03-10 12:02:20|4236.91|4236.31|4236.91|4236.31|4237.03|4236.43|4236.41|4235.81|173
1646913750000|2022-03-10 12:02:30|4236.66|4236.06|4235.41|4234.81|4236.66|4236.06|4235.41|4234.81|51
1646913760000|2022-03-10 12:02:40|4235.66|4235.06|4234.91|4234.31|4235.66|4235.06|4234.66|4234.06|173
1646913770000|2022-03-10 12:02:50|4235.03|4234.43|4235.28|4234.68|4235.53|4234.93|4235.03|4234.43|46
1646913780000|2022-03-10 12:03:00|4235.16|4234.56|4234.78|4234.18|4235.41|4234.81|4234.66|4234.06|115
1646913790000|2022-03-10 12:03:10|4234.66|4234.06|4234.66|4234.06|4234.66|4234.06|4234.66|4234.06|69
1646913800000|2022-03-10 12:03:20|4234.41|4233.81|4234.16|4233.56|4234.66|4234.06|4234.16|4233.56|77
1646913810000|2022-03-10 12:03:30|4234.28|4233.68|4234.41|4233.81|4234.66|4234.06|4234.16|4233.56|122
1646913820000|2022-03-10 12:03:40|4234.53|4233.93|4234.66|4234.06|4234.78|4234.18|4234.41|4233.81|28
1646913830000|2022-03-10 12:03:50|4234.78|4234.18|4234.16|4233.56|4234.91|4234.31|4234.03|4233.43|69
1646913840000|2022-03-10 12:04:00|4234.03|4233.43|4233.78|4233.18|4234.03|4233.43|4233.41|4232.81|94
1646913850000|2022-03-10 12:04:10|4233.66|4233.06|4233.41|4232.81|4233.66|4233.06|4232.91|4232.31|143
1646913860000|2022-03-10 12:04:20|4233.66|4233.06|4232.41|4231.81|4234.03|4233.43|4232.41|4231.81|176
1646913870000|2022-03-10 12:04:30|4232.16|4231.56|4230.28|4229.68|4232.16|4231.56|4230.16|4229.56|463
1646913880000|2022-03-10 12:04:40|4230.16|4229.56|4230.16|4229.56|4230.66|4230.06|4229.91|4229.31|164
1646913890000|2022-03-10 12:04:50|4230.41|4229.81|4229.91|4229.31|4230.41|4229.81|4229.91|4229.31|69
1646913900000|2022-03-10 12:05:00|4230.16|4229.56|4230.53|4229.93|4230.66|4230.06|4230.03|4229.43|96
1646913910000|2022-03-10 12:05:10|4230.41|4229.81|4231.16|4230.56|4231.16|4230.56|4230.28|4229.68|151
1646913920000|2022-03-10 12:05:20|4231.41|4230.81|4230.66|4230.06|4231.41|4230.81|4230.66|4230.06|66
1646913930000|2022-03-10 12:05:30|4230.91|4230.31|4230.66|4230.06|4230.91|4230.31|4230.41|4229.81|54
1646913940000|2022-03-10 12:05:40|4230.91|4230.31|4230.66|4230.06|4230.91|4230.31|4230.66|4230.06|40
1646913950000|2022-03-10 12:05:50|4230.78|4230.18|4231.03|4230.43|4231.16|4230.56|4230.66|4230.06|72
1646913960000|2022-03-10 12:06:00|4231.16|4230.56|4231.91|4231.31|4231.91|4231.31|4231.16|4230.56|99
1646913970000|2022-03-10 12:06:10|4231.41|4230.81|4231.91|4231.31|4231.91|4231.31|4231.28|4230.68|89
1646913980000|2022-03-10 12:06:20|4231.78|4231.18|4231.91|4231.31|4232.41|4231.81|4231.78|4231.18|115
1646913990000|2022-03-10 12:06:30|4232.41|4231.81|4232.41|4231.81|4232.53|4231.93|4232.16|4231.56|60
1646914000000|2022-03-10 12:06:40|4232.16|4231.56|4232.16|4231.56|4232.28|4231.68|4232.16|4231.56|52
1646914010000|2022-03-10 12:06:50|4231.91|4231.31|4232.16|4231.56|4232.16|4231.56|4231.91|4231.31|27
1646914020000|2022-03-10 12:07:00|4232.03|4231.43|4233.91|4233.31|4233.91|4233.31|4232.03|4231.43|114
1646914030000|2022-03-10 12:07:10|4233.78|4233.18|4233.78|4233.18|4234.03|4233.43|4233.78|4233.18|103
1646914040000|2022-03-10 12:07:20|4233.66|4233.06|4233.41|4232.81|4233.91|4233.31|4233.16|4232.56|123
1646914050000|2022-03-10 12:07:30|4232.91|4232.31|4232.41|4231.81|4233.41|4232.81|4232.41|4231.81|112
1646914060000|2022-03-10 12:07:40|4232.16|4231.56|4230.91|4230.31|4232.41|4231.81|4230.91|4230.31|218
1646914070000|2022-03-10 12:07:50|4231.03|4230.43|4231.41|4230.81|4231.41|4230.81|4230.91|4230.31|149
1646914080000|2022-03-10 12:08:00|4231.66|4231.06|4232.16|4231.56|4232.16|4231.56|4231.16|4230.56|101
1646914090000|2022-03-10 12:08:10|4232.41|4231.81|4233.91|4233.31|4234.16|4233.56|4232.41|4231.81|121
1646914100000|2022-03-10 12:08:20|4233.78|4233.18|4234.66|4234.06|4234.66|4234.06|4233.78|4233.18|84
1646914110000|2022-03-10 12:08:30|4235.03|4234.43|4235.16|4234.56|4235.28|4234.68|4234.78|4234.18|78
1646914120000|2022-03-10 12:08:40|4235.03|4234.43|4234.91|4234.31|4235.16|4234.56|4234.53|4233.93|50
1646914130000|2022-03-10 12:08:50|4234.78|4234.18|4234.91|4234.31|4234.91|4234.31|4234.53|4233.93|33
1646914140000|2022-03-10 12:09:00|4234.53|4233.93|4234.66|4234.06|4234.91|4234.31|4234.41|4233.81|70
1646914150000|2022-03-10 12:09:10|4234.91|4234.31|4234.66|4234.06|4234.91|4234.31|4234.16|4233.56|113
1646914160000|2022-03-10 12:09:20|4235.16|4234.56|4235.41|4234.81|4235.41|4234.81|4234.91|4234.31|90
1646914170000|2022-03-10 12:09:30|4235.91|4235.31|4235.91|4235.31|4235.91|4235.31|4235.78|4235.18|38
1646914180000|2022-03-10 12:09:40|4235.66|4235.06|4235.66|4235.06|4235.91|4235.31|4235.66|4235.06|86
1646914190000|2022-03-10 12:09:50|4235.91|4235.31|4235.78|4235.18|4236.03|4235.43|4235.66|4235.06|59
1646914200000|2022-03-10 12:10:00|4235.66|4235.06|4235.41|4234.81|4235.66|4235.06|4234.66|4234.06|103
1646914210000|2022-03-10 12:10:10|4235.28|4234.68|4235.91|4235.31|4236.66|4236.06|4235.28|4234.68|81
1646914220000|2022-03-10 12:10:20|4236.03|4235.43|4235.66|4235.06|4236.03|4235.43|4235.66|4235.06|21
1646914230000|2022-03-10 12:10:30|4236.16|4235.56|4236.53|4235.93|4236.53|4235.93|4236.03|4235.43|41
1646914240000|2022-03-10 12:10:40|4236.66|4236.06|4237.66|4237.06|4237.78|4237.18|4236.53|4235.93|98
1646914250000|2022-03-10 12:10:50|4237.53|4236.93|4237.41|4236.81|4237.66|4237.06|4237.16|4236.56|190
1646914260000|2022-03-10 12:11:00|4237.28|4236.68|4236.66|4236.06|4237.28|4236.68|4236.66|4236.06|49
1646914270000|2022-03-10 12:11:10|4236.53|4235.93|4237.16|4236.56|4237.53|4236.93|4236.53|4235.93|44
1646914280000|2022-03-10 12:11:20|4237.66|4237.06|4236.91|4236.31|4237.66|4237.06|4236.16|4235.56|140
1646914290000|2022-03-10 12:11:30|4237.03|4236.43|4237.03|4236.43|4237.41|4236.81|4236.91|4236.31|35
1646914300000|2022-03-10 12:11:40|4237.16|4236.56|4237.16|4236.56|4237.28|4236.68|4236.91|4236.31|27
1646914310000|2022-03-10 12:11:50|4237.03|4236.43|4236.91|4236.31|4237.41|4236.81|4236.91|4236.31|37
1646914320000|2022-03-10 12:12:00|4237.16|4236.56|4236.41|4235.81|4237.66|4237.06|4236.41|4235.81|84
1646914330000|2022-03-10 12:12:10|4236.53|4235.93|4236.16|4235.56|4236.66|4236.06|4236.16|4235.56|57
1646914340000|2022-03-10 12:12:20|4236.03|4235.43|4235.03|4234.43|4236.03|4235.43|4235.03|4234.43|68
1646914350000|2022-03-10 12:12:30|4234.91|4234.31|4235.03|4234.43|4235.41|4234.81|4234.91|4234.31|19
1646914360000|2022-03-10 12:12:40|4234.91|4234.31|4235.03|4234.43|4235.28|4234.68|4234.78|4234.18|41
1646914370000|2022-03-10 12:12:50|4235.16|4234.56|4235.53|4234.93|4235.66|4235.06|4235.16|4234.56|35
1646914380000|2022-03-10 12:13:00|4235.41|4234.81|4235.41|4234.81|4235.66|4235.06|4235.16|4234.56|29
1646914390000|2022-03-10 12:13:10|4235.53|4234.93|4236.03|4235.43|4236.16|4235.56|4235.53|4234.93|75
1646914400000|2022-03-10 12:13:20|4236.16|4235.56|4236.16|4235.56|4236.53|4235.93|4236.03|4235.43|52
1646914410000|2022-03-10 12:13:30|4236.28|4235.68|4237.53|4236.93|4237.91|4237.31|4236.28|4235.68|226
1646914420000|2022-03-10 12:13:40|4237.41|4236.81|4238.16|4237.56|4238.16|4237.56|4237.41|4236.81|77
1646914430000|2022-03-10 12:13:50|4237.91|4237.31|4238.03|4237.43|4238.16|4237.56|4237.66|4237.06|43
1646914440000|2022-03-10 12:14:00|4238.16|4237.56|4237.91|4237.31|4238.16|4237.56|4237.66|4237.06|11
1646914450000|2022-03-10 12:14:10|4237.66|4237.06|4237.91|4237.31|4238.41|4237.81|4237.66|4237.06|110
1646914460000|2022-03-10 12:14:20|4238.16|4237.56|4238.66|4238.06|4238.66|4238.06|4238.16|4237.56|29
1646914470000|2022-03-10 12:14:30|4238.53|4237.93|4238.91|4238.31|4238.91|4238.31|4238.53|4237.93|167
1646914480000|2022-03-10 12:14:40|4238.78|4238.18|4238.91|4238.31|4239.16|4238.56|4238.66|4238.06|17
1646914490000|2022-03-10 12:14:50|4239.03|4238.43|4239.03|4238.43|4239.41|4238.81|4238.91|4238.31|65
1646914500000|2022-03-10 12:15:00|4239.16|4238.56|4238.28|4237.68|4239.28|4238.68|4238.16|4237.56|189
1646914510000|2022-03-10 12:15:10|4238.16|4237.56|4237.78|4237.18|4238.66|4238.06|4237.78|4237.18|48
1646914520000|2022-03-10 12:15:20|4237.66|4237.06|4237.16|4236.56|4237.66|4237.06|4237.03|4236.43|112
1646914530000|2022-03-10 12:15:30|4237.41|4236.81|4237.16|4236.56|4237.66|4237.06|4237.03|4236.43|90
1646914540000|2022-03-10 12:15:40|4237.28|4236.68|4237.03|4236.43|4237.28|4236.68|4236.91|4236.31|18
1646914550000|2022-03-10 12:15:50|4236.91|4236.31|4237.41|4236.81|4237.41|4236.81|4236.91|4236.31|32
1646914560000|2022-03-10 12:16:00|4237.53|4236.93|4237.78|4237.18|4237.91|4237.31|4237.53|4236.93|23
1646914570000|2022-03-10 12:16:10|4237.91|4237.31|4237.41|4236.81|4237.91|4237.31|4237.16|4236.56|32
1646914580000|2022-03-10 12:16:20|4237.53|4236.93|4238.16|4237.56|4238.16|4237.56|4236.91|4236.31|66
1646914590000|2022-03-10 12:16:30|4238.28|4237.68|4238.53|4237.93|4238.53|4237.93|4237.91|4237.31|24
1646914600000|2022-03-10 12:16:40|4238.41|4237.81|4238.78|4238.18|4238.78|4238.18|4238.28|4237.68|37
1646914610000|2022-03-10 12:16:50|4238.66|4238.06|4238.66|4238.06|4238.91|4238.31|4238.28|4237.68|41
1646914620000|2022-03-10 12:17:00|4238.53|4237.93|4239.28|4238.68|4239.28|4238.68|4238.53|4237.93|34
1646914630000|2022-03-10 12:17:10|4239.16|4238.56|4238.91|4238.31|4239.66|4239.06|4238.91|4238.31|79
1646914640000|2022-03-10 12:17:20|4239.03|4238.43|4239.28|4238.68|4239.41|4238.81|4238.91|4238.31|36
1646914650000|2022-03-10 12:17:30|4240.16|4239.56|4240.41|4239.81|4240.53|4239.93|4239.91|4239.31|241
1646914660000|2022-03-10 12:17:40|4240.28|4239.68|4240.41|4239.81|4240.66|4240.06|4240.16|4239.56|53
1646914670000|2022-03-10 12:17:50|4240.53|4239.93|4240.78|4240.18|4240.78|4240.18|4240.41|4239.81|75
1646914680000|2022-03-10 12:18:00|4240.91|4240.31|4239.91|4239.31|4240.91|4240.31|4239.91|4239.31|121
1646914690000|2022-03-10 12:18:10|4240.16|4239.56|4240.91|4240.31|4240.91|4240.31|4240.16|4239.56|28
1646914700000|2022-03-10 12:18:20|4240.78|4240.18|4241.16|4240.56|4241.16|4240.56|4240.66|4240.06|38
1646914710000|2022-03-10 12:18:30|4240.91|4240.31|4240.91|4240.31|4241.16|4240.56|4240.91|4240.31|102
1646914720000|2022-03-10 12:18:40|4241.03|4240.43|4240.78|4240.18|4241.16|4240.56|4240.41|4239.81|53
1646914730000|2022-03-10 12:18:50|4240.91|4240.31|4240.91|4240.31|4240.91|4240.31|4240.53|4239.93|85
1646914740000|2022-03-10 12:19:00|4241.16|4240.56|4243.03|4242.43|4243.16|4242.56|4241.16|4240.56|315
1646914750000|2022-03-10 12:19:10|4243.16|4242.56|4242.41|4241.81|4243.16|4242.56|4242.41|4241.81|81
1646914760000|2022-03-10 12:19:20|4242.66|4242.06|4242.16|4241.56|4243.03|4242.43|4242.16|4241.56|51
1646914770000|2022-03-10 12:19:30|4242.28|4241.68|4242.53|4241.93|4242.66|4242.06|4242.28|4241.68|54
1646914780000|2022-03-10 12:19:40|4242.41|4241.81|4241.78|4241.18|4242.41|4241.81|4241.66|4241.06|78
1646914790000|2022-03-10 12:19:50|4241.91|4241.31|4242.28|4241.68|4242.28|4241.68|4241.66|4241.06|43
1646914800000|2022-03-10 12:20:00|4242.16|4241.56|4242.28|4241.68|4242.41|4241.81|4241.41|4240.81|112
1646914810000|2022-03-10 12:20:10|4242.16|4241.56|4241.16|4240.56|4242.16|4241.56|4241.16|4240.56|115
1646914820000|2022-03-10 12:20:20|4241.03|4240.43|4240.66|4240.06|4241.16|4240.56|4240.66|4240.06|136
1646914830000|2022-03-10 12:20:30|4240.53|4239.93|4240.53|4239.93|4240.53|4239.93|4240.16|4239.56|46
1646914840000|2022-03-10 12:20:40|4240.41|4239.81|4240.16|4239.56|4240.66|4240.06|4240.16|4239.56|19
1646914850000|2022-03-10 12:20:50|4240.28|4239.68|4240.03|4239.43|4240.28|4239.68|4239.91|4239.31|45
1646914860000|2022-03-10 12:21:00|4240.16|4239.56|4239.78|4239.18|4240.16|4239.56|4239.78|4239.18|33
1646914870000|2022-03-10 12:21:10|4240.16|4239.56|4240.16|4239.56|4240.16|4239.56|4239.91|4239.31|12
1646914880000|2022-03-10 12:21:20|4240.03|4239.43|4240.16|4239.56|4240.28|4239.68|4240.03|4239.43|20
1646914890000|2022-03-10 12:21:30|4240.03|4239.43|4240.16|4239.56|4240.16|4239.56|4239.91|4239.31|13
1646914900000|2022-03-10 12:21:40|4240.41|4239.81|4240.03|4239.43|4240.41|4239.81|4240.03|4239.43|36
1646914910000|2022-03-10 12:21:50|4239.91|4239.31|4239.66|4239.06|4239.91|4239.31|4239.53|4238.93|26
1646914920000|2022-03-10 12:22:00|4239.78|4239.18|4239.91|4239.31|4240.16|4239.56|4239.78|4239.18|25
1646914930000|2022-03-10 12:22:10|4239.78|4239.18|4239.41|4238.81|4239.78|4239.18|4239.41|4238.81|15
1646914940000|2022-03-10 12:22:20|4239.28|4238.68|4238.41|4237.81|4239.28|4238.68|4238.41|4237.81|52
1646914950000|2022-03-10 12:22:30|4238.28|4237.68|4237.66|4237.06|4238.41|4237.81|4237.66|4237.06|58
1646914960000|2022-03-10 12:22:40|4237.78|4237.18|4238.66|4238.06|4238.66|4238.06|4237.53|4236.93|95
1646914970000|2022-03-10 12:22:50|4239.16|4238.56|4238.91|4238.31|4239.41|4238.81|4238.78|4238.18|43
1646914980000|2022-03-10 12:23:00|4239.28|4238.68|4240.66|4240.06|4241.03|4240.43|4238.78|4238.18|187
1646914990000|2022-03-10 12:23:10|4240.41|4239.81|4240.66|4240.06|4240.66|4240.06|4240.28|4239.68|31
1646915000000|2022-03-10 12:23:20|4240.53|4239.93|4240.66|4240.06|4240.66|4240.06|4240.41|4239.81|19
1646915010000|2022-03-10 12:23:30|4240.78|4240.18|4240.66|4240.06|4240.91|4240.31|4240.66|4240.06|32
1646915020000|2022-03-10 12:23:40|4240.41|4239.81|4240.91|4240.31|4240.91|4240.31|4240.41|4239.81|24
1646915030000|2022-03-10 12:23:50|4241.03|4240.43|4241.16|4240.56|4241.16|4240.56|4240.91|4240.31|18
1646915040000|2022-03-10 12:24:00|4241.03|4240.43|4240.91|4240.31|4241.28|4240.68|4240.78|4240.18|20
1646915050000|2022-03-10 12:24:10|4240.78|4240.18|4240.66|4240.06|4241.03|4240.43|4240.66|4240.06|16
1646915060000|2022-03-10 12:24:20|4240.53|4239.93|4240.66|4240.06|4240.91|4240.31|4240.41|4239.81|16
1646915070000|2022-03-10 12:24:30|4240.78|4240.18|4240.03|4239.43|4240.91|4240.31|4239.91|4239.31|51
1646915080000|2022-03-10 12:24:40|4240.16|4239.56|4241.28|4240.68|4241.28|4240.68|4240.16|4239.56|40
1646915090000|2022-03-10 12:24:50|4241.16|4240.56|4241.78|4241.18|4241.78|4241.18|4241.03|4240.43|44
1646915100000|2022-03-10 12:25:00|4241.66|4241.06|4241.91|4241.31|4242.03|4241.43|4241.53|4240.93|25
1646915110000|2022-03-10 12:25:10|4242.03|4241.43|4242.66|4242.06|4242.66|4242.06|4241.91|4241.31|140
1646915120000|2022-03-10 12:25:20|4242.53|4241.93|4242.41|4241.81|4242.66|4242.06|4242.41|4241.81|27
1646915130000|2022-03-10 12:25:30|4242.66|4242.06|4241.66|4241.06|4242.66|4242.06|4241.41|4240.81|163
1646915140000|2022-03-10 12:25:40|4241.53|4240.93|4241.41|4240.81|4241.91|4241.31|4241.41|4240.81|23
1646915150000|2022-03-10 12:25:50|4242.16|4241.56|4242.16|4241.56|4242.41|4241.81|4242.03|4241.43|162
1646915160000|2022-03-10 12:26:00|4241.91|4241.31|4241.91|4241.31|4242.28|4241.68|4241.91|4241.31|26
1646915170000|2022-03-10 12:26:10|4241.41|4240.81|4240.91|4240.31|4241.53|4240.93|4240.91|4240.31|45
1646915180000|2022-03-10 12:26:20|4241.03|4240.43|4240.66|4240.06|4241.53|4240.93|4240.66|4240.06|65
1646915190000|2022-03-10 12:26:30|4240.78|4240.18|4240.66|4240.06|4240.91|4240.31|4240.66|4240.06|28
1646915200000|2022-03-10 12:26:40|4240.91|4240.31|4240.78|4240.18|4240.91|4240.31|4240.53|4239.93|41
1646915210000|2022-03-10 12:26:50|4240.91|4240.31|4241.16|4240.56|4241.41|4240.81|4240.91|4240.31|12
1646915220000|2022-03-10 12:27:00|4241.03|4240.43|4240.91|4240.31|4241.03|4240.43|4240.16|4239.56|65
1646915230000|2022-03-10 12:27:10|4241.03|4240.43|4240.91|4240.31|4241.03|4240.43|4240.91|4240.31|0
1646915240000|2022-03-10 12:27:20|4241.03|4240.43|4240.16|4239.56|4241.03|4240.43|4240.16|4239.56|31
1646915250000|2022-03-10 12:27:30|4240.28|4239.68|4240.66|4240.06|4240.66|4240.06|4240.16|4239.56|39
1646915260000|2022-03-10 12:27:40|4240.53|4239.93|4241.66|4241.06|4241.66|4241.06|4240.53|4239.93|75
1646915270000|2022-03-10 12:27:50|4241.53|4240.93|4241.41|4240.81|4241.78|4241.18|4241.41|4240.81|20
1646915280000|2022-03-10 12:28:00|4241.53|4240.93|4241.91|4241.31|4242.03|4241.43|4241.16|4240.56|66
1646915290000|2022-03-10 12:28:10|4242.03|4241.43|4243.53|4242.93|4243.66|4243.06|4241.78|4241.18|175
1646915300000|2022-03-10 12:28:20|4243.66|4243.06|4243.41|4242.81|4243.66|4243.06|4243.16|4242.56|40
1646915310000|2022-03-10 12:28:30|4243.28|4242.68|4243.53|4242.93|4243.78|4243.18|4243.16|4242.56|67
1646915320000|2022-03-10 12:28:40|4243.41|4242.81|4243.28|4242.68|4243.66|4243.06|4243.16|4242.56|44
1646915330000|2022-03-10 12:28:50|4243.16|4242.56|4243.16|4242.56|4243.28|4242.68|4242.91|4242.31|10
1646915340000|2022-03-10 12:29:00|4243.03|4242.43|4242.66|4242.06|4243.16|4242.56|4242.66|4242.06|33
1646915350000|2022-03-10 12:29:10|4242.78|4242.18|4242.91|4242.31|4242.91|4242.31|4242.53|4241.93|24
1646915360000|2022-03-10 12:29:20|4243.66|4243.06|4243.53|4242.93|4243.66|4243.06|4243.28|4242.68|37
1646915370000|2022-03-10 12:29:30|4243.66|4243.06|4243.66|4243.06|4243.78|4243.18|4243.16|4242.56|64
1646915380000|2022-03-10 12:29:40|4243.53|4242.93|4243.41|4242.81|4243.66|4243.06|4242.91|4242.31|58
1646915390000|2022-03-10 12:29:50|4243.53|4242.93|4244.16|4243.56|4244.16|4243.56|4242.91|4242.31|227
1646915400000|2022-03-10 12:30:00|4243.91|4243.31|4242.16|4241.56|4243.91|4243.31|4242.03|4241.43|102
1646915410000|2022-03-10 12:30:10|4243.66|4243.06|4243.16|4242.56|4244.16|4243.56|4243.16|4242.56|315
1646915420000|2022-03-10 12:30:20|4243.03|4242.43|4243.91|4243.31|4243.91|4243.31|4242.91|4242.31|79
1646915430000|2022-03-10 12:30:30|4244.41|4243.81|4244.16|4243.56|4244.66|4244.06|4243.66|4243.06|139
1646915440000|2022-03-10 12:30:40|4243.91|4243.31|4244.16|4243.56|4244.16|4243.56|4243.78|4243.18|120
1646915450000|2022-03-10 12:30:50|4244.03|4243.43|4243.53|4242.93|4244.28|4243.68|4243.53|4242.93|31
1646915460000|2022-03-10 12:31:00|4243.41|4242.81|4242.16|4241.56|4243.66|4243.06|4242.16|4241.56|87
1646915470000|2022-03-10 12:31:10|4242.28|4241.68|4242.16|4241.56|4242.91|4242.31|4242.16|4241.56|100
1646915480000|2022-03-10 12:31:20|4242.41|4241.81|4241.91|4241.31|4242.41|4241.81|4241.91|4241.31|43
1646915490000|2022-03-10 12:31:30|4241.78|4241.18|4242.03|4241.43|4242.03|4241.43|4241.78|4241.18|28
1646915500000|2022-03-10 12:31:40|4241.91|4241.31|4242.66|4242.06|4242.66|4242.06|4241.91|4241.31|38
1646915510000|2022-03-10 12:31:50|4242.91|4242.31|4241.78|4241.18|4242.91|4242.31|4241.66|4241.06|41
1646915520000|2022-03-10 12:32:00|4242.03|4241.43|4241.91|4241.31|4242.03|4241.43|4241.91|4241.31|72
1646915530000|2022-03-10 12:32:10|4241.78|4241.18|4241.41|4240.81|4242.16|4241.56|4241.41|4240.81|163
1646915540000|2022-03-10 12:32:20|4241.28|4240.68|4241.53|4240.93|4242.28|4241.68|4240.91|4240.31|181
1646915550000|2022-03-10 12:32:30|4241.66|4241.06|4240.91|4240.31|4241.66|4241.06|4240.78|4240.18|8
1646915560000|2022-03-10 12:32:40|4241.03|4240.43|4241.16|4240.56|4241.16|4240.56|4240.91|4240.31|15
1646915570000|2022-03-10 12:32:50|4241.28|4240.68|4241.41|4240.81|4241.41|4240.81|4240.91|4240.31|102
1646915580000|2022-03-10 12:33:00|4241.53|4240.93|4242.16|4241.56|4242.16|4241.56|4241.41|4240.81|21
1646915590000|2022-03-10 12:33:10|4241.91|4241.31|4241.66|4241.06|4242.03|4241.43|4241.66|4241.06|28
1646915600000|2022-03-10 12:33:20|4241.28|4240.68|4241.41|4240.81|4241.41|4240.81|4241.16|4240.56|30
1646915610000|2022-03-10 12:33:30|4240.91|4240.31|4240.16|4239.56|4240.91|4240.31|4240.03|4239.43|91
1646915620000|2022-03-10 12:33:40|4240.28|4239.68|4240.28|4239.68|4240.28|4239.68|4240.28|4239.68|59
1646915630000|2022-03-10 12:33:50|4240.41|4239.81|4240.91|4240.31|4240.91|4240.31|4240.28|4239.68|49
1646915640000|2022-03-10 12:34:00|4240.66|4240.06|4240.66|4240.06|4240.66|4240.06|4240.53|4239.93|185
1646915650000|2022-03-10 12:34:10|4240.53|4239.93|4240.16|4239.56|4240.78|4240.18|4239.66|4239.06|105
1646915660000|2022-03-10 12:34:20|4240.41|4239.81|4239.91|4239.31|4240.41|4239.81|4239.91|4239.31|26
1646915670000|2022-03-10 12:34:30|4240.03|4239.43|4239.78|4239.18|4240.28|4239.68|4239.66|4239.06|57
1646915680000|2022-03-10 12:34:40|4239.66|4239.06|4239.66|4239.06|4239.66|4239.06|4239.53|4238.93|32
1646915690000|2022-03-10 12:34:50|4239.53|4238.93|4238.16|4237.56|4239.53|4238.93|4238.16|4237.56|117
1646915700000|2022-03-10 12:35:00|4238.53|4237.93|4237.53|4236.93|4238.53|4237.93|4237.28|4236.68|163
1646915710000|2022-03-10 12:35:10|4237.66|4237.06|4237.66|4237.06|4237.66|4237.06|4237.16|4236.56|44
1646915720000|2022-03-10 12:35:20|4237.41|4236.81|4237.91|4237.31|4238.03|4237.43|4237.41|4236.81|87
1646915730000|2022-03-10 12:35:30|4238.03|4237.43|4237.66|4237.06|4238.16|4237.56|4237.53|4236.93|121
1646915740000|2022-03-10 12:35:40|4237.16|4236.56|4236.91|4236.31|4237.53|4236.93|4236.91|4236.31|239
1646915750000|2022-03-10 12:35:50|4237.16|4236.56|4236.91|4236.31|4237.16|4236.56|4236.91|4236.31|99
1646915760000|2022-03-10 12:36:00|4237.16|4236.56|4236.53|4235.93|4237.16|4236.56|4236.41|4235.81|173
1646915770000|2022-03-10 12:36:10|4236.66|4236.06|4236.53|4235.93|4236.66|4236.06|4235.91|4235.31|176
1646915780000|2022-03-10 12:36:20|4236.41|4235.81|4237.16|4236.56|4237.16|4236.56|4236.41|4235.81|53
1646915790000|2022-03-10 12:36:30|4237.03|4236.43|4235.91|4235.31|4237.03|4236.43|4235.91|4235.31|141
1646915800000|2022-03-10 12:36:40|4236.03|4235.43|4236.41|4235.81|4236.41|4235.81|4235.91|4235.31|51
1646915810000|2022-03-10 12:36:50|4235.91|4235.31|4236.41|4235.81|4236.41|4235.81|4235.91|4235.31|192
1646915820000|2022-03-10 12:37:00|4236.28|4235.68|4236.53|4235.93|4236.78|4236.18|4236.28|4235.68|52
1646915830000|2022-03-10 12:37:10|4236.41|4235.81|4236.41|4235.81|4236.66|4236.06|4236.16|4235.56|26
1646915840000|2022-03-10 12:37:20|4236.53|4235.93|4236.91|4236.31|4236.91|4236.31|4236.41|4235.81|44
1646915850000|2022-03-10 12:37:30|4236.78|4236.18|4236.66|4236.06|4237.16|4236.56|4236.66|4236.06|31
1646915860000|2022-03-10 12:37:40|4236.78|4236.18|4237.03|4236.43|4237.03|4236.43|4236.78|4236.18|12
1646915870000|2022-03-10 12:37:50|4236.91|4236.31|4237.91|4237.31|4237.91|4237.31|4236.91|4236.31|70
1646915880000|2022-03-10 12:38:00|4237.66|4237.06|4237.53|4236.93|4237.66|4237.06|4237.41|4236.81|64
1646915890000|2022-03-10 12:38:10|4237.41|4236.81|4237.78|4237.18|4237.78|4237.18|4237.41|4236.81|48
1646915900000|2022-03-10 12:38:20|4237.66|4237.06|4237.28|4236.68|4237.78|4237.18|4237.16|4236.56|7
1646915910000|2022-03-10 12:38:30|4237.41|4236.81|4236.91|4236.31|4237.41|4236.81|4236.91|4236.31|35
1646915920000|2022-03-10 12:38:40|4237.03|4236.43|4237.91|4237.31|4237.91|4237.31|4237.03|4236.43|51
1646915930000|2022-03-10 12:38:50|4237.78|4237.18|4237.91|4237.31|4237.91|4237.31|4237.66|4237.06|29
1646915940000|2022-03-10 12:39:00|4237.78|4237.18|4238.16|4237.56|4238.16|4237.56|4237.78|4237.18|16
1646915950000|2022-03-10 12:39:10|4238.03|4237.43|4239.28|4238.68|4239.41|4238.81|4238.03|4237.43|97
1646915960000|2022-03-10 12:39:20|4239.41|4238.81|4239.41|4238.81|4239.41|4238.81|4238.91|4238.31|68
1646915970000|2022-03-10 12:39:30|4239.53|4238.93|4240.03|4239.43|4240.03|4239.43|4239.53|4238.93|40
1646915980000|2022-03-10 12:39:40|4240.16|4239.56|4240.53|4239.93|4240.91|4240.31|4240.03|4239.43|80
1646915990000|2022-03-10 12:39:50|4240.41|4239.81|4240.53|4239.93|4240.53|4239.93|4240.03|4239.43|39
1646916000000|2022-03-10 12:40:00|4240.66|4240.06|4240.66|4240.06|4240.78|4240.18|4240.41|4239.81|53
1646916010000|2022-03-10 12:40:10|4240.53|4239.93|4240.28|4239.68|4240.66|4240.06|4240.16|4239.56|11
1646916020000|2022-03-10 12:40:20|4240.16|4239.56|4240.03|4239.43|4240.16|4239.56|4239.41|4238.81|191
1646916030000|2022-03-10 12:40:30|4240.16|4239.56|4239.28|4238.68|4240.16|4239.56|4239.28|4238.68|79
1646916040000|2022-03-10 12:40:40|4239.16|4238.56|4239.16|4238.56|4239.66|4239.06|4239.03|4238.43|31
1646916050000|2022-03-10 12:40:50|4239.03|4238.43|4239.53|4238.93|4239.53|4238.93|4239.03|4238.43|39
1646916060000|2022-03-10 12:41:00|4239.66|4239.06|4239.66|4239.06|4239.66|4239.06|4239.53|4238.93|15
1646916070000|2022-03-10 12:41:10|4239.53|4238.93|4239.53|4238.93|4239.53|4238.93|4239.53|4238.93|24
1646916080000|2022-03-10 12:41:20|4239.41|4238.81|4239.66|4239.06|4239.66|4239.06|4239.28|4238.68|45
1646916090000|2022-03-10 12:41:30|4239.41|4238.81|4239.66|4239.06|4239.66|4239.06|4239.41|4238.81|18
1646916100000|2022-03-10 12:41:40|4239.41|4238.81|4240.28|4239.68|4240.41|4239.81|4239.41|4238.81|56
1646916110000|2022-03-10 12:41:50|4240.41|4239.81|4240.78|4240.18|4240.78|4240.18|4240.28|4239.68|28
1646916120000|2022-03-10 12:42:00|4240.66|4240.06|4240.41|4239.81|4240.66|4240.06|4240.16|4239.56|25
1646916130000|2022-03-10 12:42:10|4240.53|4239.93|4240.28|4239.68|4240.53|4239.93|4240.28|4239.68|3
1646916140000|2022-03-10 12:42:20|4240.16|4239.56|4239.78|4239.18|4240.16|4239.56|4239.66|4239.06|36
1646916150000|2022-03-10 12:42:30|4239.66|4239.06|4238.91|4238.31|4239.66|4239.06|4238.91|4238.31|12
1646916160000|2022-03-10 12:42:40|4238.78|4238.18|4239.53|4238.93|4239.66|4239.06|4238.66|4238.06|83
1646916170000|2022-03-10 12:42:50|4238.78|4238.18|4238.78|4238.18|4238.91|4238.31|4238.16|4237.56|72
1646916180000|2022-03-10 12:43:00|4239.28|4238.68|4240.03|4239.43|4240.16|4239.56|4239.28|4238.68|71
1646916190000|2022-03-10 12:43:10|4240.16|4239.56|4240.41|4239.81|4240.66|4240.06|4240.16|4239.56|14
1646916200000|2022-03-10 12:43:20|4240.16|4239.56|4239.91|4239.31|4240.28|4239.68|4239.78|4239.18|41
1646916210000|2022-03-10 12:43:30|4239.78|4239.18|4239.03|4238.43|4239.91|4239.31|4239.03|4238.43|32
1646916220000|2022-03-10 12:43:40|4238.91|4238.31|4238.66|4238.06|4239.03|4238.43|4238.66|4238.06|39
1646916230000|2022-03-10 12:43:50|4238.78|4238.18|4238.78|4238.18|4238.78|4238.18|4238.66|4238.06|25
1646916240000|2022-03-10 12:44:00|4238.66|4238.06|4238.66|4238.06|4238.66|4238.06|4238.53|4237.93|92
1646916250000|2022-03-10 12:44:10|4238.53|4237.93|4238.41|4237.81|4238.66|4238.06|4238.41|4237.81|30
1646916260000|2022-03-10 12:44:20|4238.53|4237.93|4238.41|4237.81|4238.66|4238.06|4238.16|4237.56|71
1646916270000|2022-03-10 12:44:30|4238.28|4237.68|4238.28|4237.68|4238.53|4237.93|4238.28|4237.68|52
1646916280000|2022-03-10 12:44:40|4238.41|4237.81|4239.03|4238.43|4239.03|4238.43|4238.41|4237.81|26
1646916290000|2022-03-10 12:44:50|4239.16|4238.56|4238.03|4237.43|4239.16|4238.56|4238.03|4237.43|26
1646916300000|2022-03-10 12:45:00|4238.53|4237.93|4238.53|4237.93|4238.53|4237.93|4238.41|4237.81|30
1646916310000|2022-03-10 12:45:10|4238.41|4237.81|4238.91|4238.31|4239.03|4238.43|4238.41|4237.81|44
1646916320000|2022-03-10 12:45:20|4239.03|4238.43|4237.28|4236.68|4239.03|4238.43|4237.28|4236.68|148
1646916330000|2022-03-10 12:45:30|4237.16|4236.56|4236.53|4235.93|4237.16|4236.56|4235.91|4235.31|300
1646916340000|2022-03-10 12:45:40|4236.66|4236.06|4236.78|4236.18|4239.28|4238.68|4236.66|4236.06|249
1646916350000|2022-03-10 12:45:50|4236.28|4235.68|4234.28|4233.68|4236.53|4235.93|4234.03|4233.43|466
1646916360000|2022-03-10 12:46:00|4234.03|4233.43|4235.28|4234.68|4236.28|4235.68|4233.66|4233.06|217
1646916370000|2022-03-10 12:46:10|4235.16|4234.56|4233.41|4232.81|4236.03|4235.43|4233.03|4232.43|267
1646916380000|2022-03-10 12:46:20|4233.66|4233.06|4231.91|4231.31|4233.66|4233.06|4231.91|4231.31|591
1646916390000|2022-03-10 12:46:30|4232.03|4231.43|4233.53|4232.93|4233.66|4233.06|4231.91|4231.31|246
1646916400000|2022-03-10 12:46:40|4233.66|4233.06|4234.16|4233.56|4234.66|4234.06|4233.41|4232.81|149
1646916410000|2022-03-10 12:46:50|4234.03|4233.43|4234.03|4233.43|4234.66|4234.06|4233.91|4233.31|247
1646916420000|2022-03-10 12:47:00|4234.16|4233.56|4233.16|4232.56|4234.66|4234.06|4233.16|4232.56|135
1646916430000|2022-03-10 12:47:10|4233.03|4232.43|4233.03|4232.43|4233.28|4232.68|4232.28|4231.68|141
1646916440000|2022-03-10 12:47:20|4233.16|4232.56|4233.41|4232.81|4234.66|4234.06|4232.16|4231.56|745
1646916450000|2022-03-10 12:47:30|4233.78|4233.18|4233.91|4233.31|4233.91|4233.31|4233.03|4232.43|129
1646916460000|2022-03-10 12:47:40|4234.16|4233.56|4234.66|4234.06|4234.66|4234.06|4234.03|4233.43|283
1646916470000|2022-03-10 12:47:50|4234.53|4233.93|4234.66|4234.06|4234.66|4234.06|4233.66|4233.06|219
1646916480000|2022-03-10 12:48:00|4234.41|4233.81|4233.28|4232.68|4234.53|4233.93|4233.16|4232.56|130
1646916490000|2022-03-10 12:48:10|4233.16|4232.56|4232.16|4231.56|4233.66|4233.06|4231.91|4231.31|367
1646916500000|2022-03-10 12:48:20|4232.66|4232.06|4232.16|4231.56|4232.91|4232.31|4231.91|4231.31|111
1646916510000|2022-03-10 12:48:30|4232.03|4231.43|4232.78|4232.18|4233.66|4233.06|4232.03|4231.43|181
1646916520000|2022-03-10 12:48:40|4232.91|4232.31|4232.16|4231.56|4232.91|4232.31|4231.91|4231.31|127
1646916530000|2022-03-10 12:48:50|4232.03|4231.43|4232.03|4231.43|4232.16|4231.56|4231.91|4231.31|164
1646916540000|2022-03-10 12:49:00|4231.91|4231.31|4232.78|4232.18|4233.16|4232.56|4231.91|4231.31|170
1646916550000|2022-03-10 12:49:10|4232.66|4232.06|4232.66|4232.06|4233.03|4232.43|4232.16|4231.56|107
1646916560000|2022-03-10 12:49:20|4232.41|4231.81|4231.78|4231.18|4232.66|4232.06|4231.41|4230.81|483
1646916570000|2022-03-10 12:49:30|4231.91|4231.31|4231.91|4231.31|4232.28|4231.68|4231.66|4231.06|95
1646916580000|2022-03-10 12:49:40|4231.78|4231.18|4230.41|4229.81|4232.03|4231.43|4230.41|4229.81|270
1646916590000|2022-03-10 12:49:50|4230.91|4230.31|4230.66|4230.06|4231.16|4230.56|4230.41|4229.81|138
1646916600000|2022-03-10 12:50:00|4230.91|4230.31|4231.78|4231.18|4232.16|4231.56|4230.91|4230.31|192
1646916610000|2022-03-10 12:50:10|4231.66|4231.06|4231.66|4231.06|4231.66|4231.06|4231.03|4230.43|78
1646916620000|2022-03-10 12:50:20|4231.78|4231.18|4230.78|4230.18|4232.28|4231.68|4230.66|4230.06|173
1646916630000|2022-03-10 12:50:30|4230.66|4230.06|4231.03|4230.43|4231.28|4230.68|4230.66|4230.06|88
1646916640000|2022-03-10 12:50:40|4230.78|4230.18|4230.66|4230.06|4230.91|4230.31|4230.53|4229.93|104
1646916650000|2022-03-10 12:50:50|4230.53|4229.93|4230.66|4230.06|4231.41|4230.81|4230.53|4229.93|133
1646916660000|2022-03-10 12:51:00|4230.91|4230.31|4231.66|4231.06|4231.66|4231.06|4230.91|4230.31|128
1646916670000|2022-03-10 12:51:10|4231.41|4230.81|4230.78|4230.18|4231.41|4230.81|4230.66|4230.06|58
1646916680000|2022-03-10 12:51:20|4230.66|4230.06|4231.41|4230.81|4231.41|4230.81|4230.66|4230.06|147
1646916690000|2022-03-10 12:51:30|4231.28|4230.68|4230.41|4229.81|4231.78|4231.18|4230.41|4229.81|191
1646916700000|2022-03-10 12:51:40|4230.53|4229.93|4230.78|4230.18|4230.91|4230.31|4230.41|4229.81|93
1646916710000|2022-03-10 12:51:50|4231.28|4230.68|4231.78|4231.18|4232.53|4231.93|4231.28|4230.68|221
1646916720000|2022-03-10 12:52:00|4231.66|4231.06|4231.16|4230.56|4231.91|4231.31|4230.66|4230.06|168
1646916730000|2022-03-10 12:52:10|4231.28|4230.68|4231.91|4231.31|4232.03|4231.43|4231.28|4230.68|35
1646916740000|2022-03-10 12:52:20|4232.16|4231.56|4231.41|4230.81|4232.16|4231.56|4231.41|4230.81|125
1646916750000|2022-03-10 12:52:30|4231.28|4230.68|4231.66|4231.06|4231.78|4231.18|4231.16|4230.56|58
1646916760000|2022-03-10 12:52:40|4231.78|4231.18|4231.53|4230.93|4231.78|4231.18|4231.16|4230.56|72
1646916770000|2022-03-10 12:52:50|4231.41|4230.81|4231.66|4231.06|4231.66|4231.06|4230.91|4230.31|106
1646916780000|2022-03-10 12:53:00|4231.41|4230.81|4232.28|4231.68|4232.28|4231.68|4230.91|4230.31|230
1646916790000|2022-03-10 12:53:10|4232.41|4231.81|4232.91|4232.31|4232.91|4232.31|4232.16|4231.56|234
1646916800000|2022-03-10 12:53:20|4233.03|4232.43|4232.53|4231.93|4233.03|4232.43|4232.53|4231.93|54
1646916810000|2022-03-10 12:53:30|4232.28|4231.68|4232.16|4231.56|4233.16|4232.56|4231.91|4231.31|281
1646916820000|2022-03-10 12:53:40|4231.91|4231.31|4231.91|4231.31|4232.41|4231.81|4231.91|4231.31|232
1646916830000|2022-03-10 12:53:50|4232.03|4231.43|4231.91|4231.31|4232.03|4231.43|4231.91|4231.31|147
1646916840000|2022-03-10 12:54:00|4232.03|4231.43|4231.91|4231.31|4232.41|4231.81|4231.91|4231.31|140
1646916850000|2022-03-10 12:54:10|4232.03|4231.43|4230.41|4229.81|4232.03|4231.43|4230.41|4229.81|130
1646916860000|2022-03-10 12:54:20|4230.53|4229.93|4230.78|4230.18|4230.91|4230.31|4230.53|4229.93|156
1646916870000|2022-03-10 12:54:30|4230.66|4230.06|4230.41|4229.81|4230.66|4230.06|4230.41|4229.81|185
1646916880000|2022-03-10 12:54:40|4230.66|4230.06|4231.16|4230.56|4231.28|4230.68|4230.53|4229.93|65
1646916890000|2022-03-10 12:54:50|4231.28|4230.68|4231.28|4230.68|4231.28|4230.68|4230.66|4230.06|67
1646916900000|2022-03-10 12:55:00|4231.16|4230.56|4231.28|4230.68|4231.53|4230.93|4231.03|4230.43|103
1646916910000|2022-03-10 12:55:10|4231.41|4230.81|4231.78|4231.18|4231.91|4231.31|4231.16|4230.56|84
1646916920000|2022-03-10 12:55:20|4231.91|4231.31|4232.28|4231.68|4232.28|4231.68|4230.91|4230.31|200
1646916930000|2022-03-10 12:55:30|4232.41|4231.81|4232.41|4231.81|4232.66|4232.06|4232.03|4231.43|166
1646916940000|2022-03-10 12:55:40|4232.53|4231.93|4233.03|4232.43|4233.41|4232.81|4232.28|4231.68|262
1646916950000|2022-03-10 12:55:50|4232.91|4232.31|4231.91|4231.31|4233.16|4232.56|4231.91|4231.31|144
1646916960000|2022-03-10 12:56:00|4232.03|4231.43|4231.91|4231.31|4232.03|4231.43|4231.91|4231.31|326
1646916970000|2022-03-10 12:56:10|4232.03|4231.43|4232.16|4231.56|4232.16|4231.56|4231.91|4231.31|100
1646916980000|2022-03-10 12:56:20|4232.03|4231.43|4232.53|4231.93|4232.78|4232.18|4232.03|4231.43|107
1646916990000|2022-03-10 12:56:30|4232.66|4232.06|4233.03|4232.43|4233.28|4232.68|4232.66|4232.06|69
1646917000000|2022-03-10 12:56:40|4232.91|4232.31|4232.53|4231.93|4233.41|4232.81|4232.53|4231.93|115
1646917010000|2022-03-10 12:56:50|4232.41|4231.81|4232.41|4231.81|4232.91|4232.31|4232.03|4231.43|194
1646917020000|2022-03-10 12:57:00|4232.53|4231.93|4233.28|4232.68|4233.28|4232.68|4232.53|4231.93|83
1646917030000|2022-03-10 12:57:10|4233.03|4232.43|4233.78|4233.18|4233.91|4233.31|4233.03|4232.43|105
1646917040000|2022-03-10 12:57:20|4233.66|4233.06|4233.91|4233.31|4234.03|4233.43|4233.41|4232.81|172
1646917050000|2022-03-10 12:57:30|4233.78|4233.18|4233.91|4233.31|4233.91|4233.31|4233.41|4232.81|47
1646917060000|2022-03-10 12:57:40|4233.78|4233.18|4232.78|4232.18|4233.78|4233.18|4232.53|4231.93|55
1646917070000|2022-03-10 12:57:50|4232.66|4232.06|4232.91|4232.31|4233.03|4232.43|4232.41|4231.81|240
1646917080000|2022-03-10 12:58:00|4233.16|4232.56|4233.03|4232.43|4233.66|4233.06|4233.03|4232.43|28
1646917090000|2022-03-10 12:58:10|4233.28|4232.68|4234.16|4233.56|4234.16|4233.56|4232.91|4232.31|93
1646917100000|2022-03-10 12:58:20|4234.03|4233.43|4233.53|4232.93|4234.16|4233.56|4233.41|4232.81|61
1646917110000|2022-03-10 12:58:30|4233.41|4232.81|4234.41|4233.81|4234.41|4233.81|4233.16|4232.56|174
1646917120000|2022-03-10 12:58:40|4234.66|4234.06|4234.53|4233.93|4234.66|4234.06|4234.41|4233.81|352
1646917130000|2022-03-10 12:58:50|4234.66|4234.06|4233.91|4233.31|4234.66|4234.06|4233.91|4233.31|192
1646917140000|2022-03-10 12:59:00|4234.16|4233.56|4232.91|4232.31|4234.16|4233.56|4232.91|4232.31|156
1646917150000|2022-03-10 12:59:10|4233.03|4232.43|4232.91|4232.31|4233.41|4232.81|4232.91|4232.31|34
1646917160000|2022-03-10 12:59:20|4232.66|4232.06|4231.91|4231.31|4232.66|4232.06|4231.91|4231.31|86
1646917170000|2022-03-10 12:59:30|4230.41|4229.81|4230.66|4230.06|4230.91|4230.31|4230.41|4229.81|232
1646917180000|2022-03-10 12:59:40|4230.53|4229.93|4228.41|4227.81|4230.66|4230.06|4227.91|4227.31|579
1646917190000|2022-03-10 12:59:50|4228.16|4227.56|4228.53|4227.93|4228.66|4228.06|4227.91|4227.31|253
1646917200000|2022-03-10 13:00:00|4228.28|4227.68|4228.78|4228.18|4228.78|4228.18|4228.16|4227.56|361
1646917210000|2022-03-10 13:00:10|4228.66|4228.06|4228.41|4227.81|4228.78|4228.18|4228.41|4227.81|288
1646917220000|2022-03-10 13:00:20|4228.66|4228.06|4228.16|4227.56|4229.41|4228.81|4228.16|4227.56|191
1646917230000|2022-03-10 13:00:30|4227.91|4227.31|4227.41|4226.81|4227.91|4227.31|4226.41|4225.81|342
1646917240000|2022-03-10 13:00:40|4227.53|4226.93|4228.91|4228.31|4228.91|4228.31|4227.41|4226.81|185
1646917250000|2022-03-10 13:00:50|4229.03|4228.43|4230.91|4230.31|4230.91|4230.31|4229.03|4228.43|173
1646917260000|2022-03-10 13:01:00|4230.66|4230.06|4230.91|4230.31|4230.91|4230.31|4229.91|4229.31|170
1646917270000|2022-03-10 13:01:10|4231.16|4230.56|4231.41|4230.81|4231.41|4230.81|4230.66|4230.06|86
1646917280000|2022-03-10 13:01:20|4231.28|4230.68|4229.41|4228.81|4231.28|4230.68|4229.41|4228.81|170
1646917290000|2022-03-10 13:01:30|4229.16|4228.56|4229.41|4228.81|4229.41|4228.81|4228.91|4228.31|87
1646917300000|2022-03-10 13:01:40|4229.28|4228.68|4228.91|4228.31|4229.91|4229.31|4228.78|4228.18|113
1646917310000|2022-03-10 13:01:50|4228.66|4228.06|4230.16|4229.56|4230.16|4229.56|4228.66|4228.06|168
1646917320000|2022-03-10 13:02:00|4230.41|4229.81|4229.66|4229.06|4230.41|4229.81|4229.41|4228.81|98
1646917330000|2022-03-10 13:02:10|4229.78|4229.18|4230.53|4229.93|4230.53|4229.93|4229.66|4229.06|109
1646917340000|2022-03-10 13:02:20|4230.41|4229.81|4230.16|4229.56|4230.41|4229.81|4229.66|4229.06|90
1646917350000|2022-03-10 13:02:30|4229.91|4229.31|4230.41|4229.81|4230.53|4229.93|4229.66|4229.06|107
1646917360000|2022-03-10 13:02:40|4230.53|4229.93|4229.91|4229.31|4230.53|4229.93|4229.78|4229.18|162
1646917370000|2022-03-10 13:02:50|4229.78|4229.18|4229.03|4228.43|4229.78|4229.18|4228.53|4227.93|109
1646917380000|2022-03-10 13:03:00|4229.41|4228.81|4230.41|4229.81|4230.41|4229.81|4229.16|4228.56|89
1646917390000|2022-03-10 13:03:10|4230.28|4229.68|4229.66|4229.06|4230.41|4229.81|4229.66|4229.06|68
1646917400000|2022-03-10 13:03:20|4229.53|4228.93|4230.16|4229.56|4230.16|4229.56|4229.16|4228.56|91
1646917410000|2022-03-10 13:03:30|4230.03|4229.43|4228.66|4228.06|4230.03|4229.43|4228.66|4228.06|102
1646917420000|2022-03-10 13:03:40|4228.91|4228.31|4228.66|4228.06|4228.91|4228.31|4228.41|4227.81|58
1646917430000|2022-03-10 13:03:50|4229.16|4228.56|4228.16|4227.56|4229.16|4228.56|4228.16|4227.56|167
1646917440000|2022-03-10 13:04:00|4228.41|4227.81|4227.91|4227.31|4228.41|4227.81|4227.41|4226.81|185
1646917450000|2022-03-10 13:04:10|4228.16|4227.56|4227.91|4227.31|4228.41|4227.81|4227.66|4227.06|148
1646917460000|2022-03-10 13:04:20|4228.16|4227.56|4227.41|4226.81|4228.16|4227.56|4227.41|4226.81|100
1646917470000|2022-03-10 13:04:30|4227.66|4227.06|4227.66|4227.06|4227.66|4227.06|4227.16|4226.56|134
1646917480000|2022-03-10 13:04:40|4228.16|4227.56|4227.41|4226.81|4228.41|4227.81|4227.16|4226.56|214
1646917490000|2022-03-10 13:04:50|4227.53|4226.93|4228.41|4227.81|4228.53|4227.93|4227.41|4226.81|81
1646917500000|2022-03-10 13:05:00|4228.16|4227.56|4228.41|4227.81|4228.41|4227.81|4227.78|4227.18|150
1646917510000|2022-03-10 13:05:10|4228.16|4227.56|4227.66|4227.06|4228.16|4227.56|4227.66|4227.06|120
1646917520000|2022-03-10 13:05:20|4227.16|4226.56|4228.16|4227.56|4228.16|4227.56|4227.16|4226.56|129
1646917530000|2022-03-10 13:05:30|4228.28|4227.68|4227.91|4227.31|4228.41|4227.81|4227.66|4227.06|71
1646917540000|2022-03-10 13:05:40|4228.16|4227.56|4228.16|4227.56|4228.16|4227.56|4227.66|4227.06|65
1646917550000|2022-03-10 13:05:50|4227.91|4227.31|4228.16|4227.56|4228.16|4227.56|4227.66|4227.06|109
1646917560000|2022-03-10 13:06:00|4228.03|4227.43|4228.16|4227.56|4228.16|4227.56|4227.66|4227.06|89
1646917570000|2022-03-10 13:06:10|4227.91|4227.31|4228.41|4227.81|4228.66|4228.06|4227.66|4227.06|191
1646917580000|2022-03-10 13:06:20|4228.28|4227.68|4227.41|4226.81|4229.41|4228.81|4227.41|4226.81|426
1646917590000|2022-03-10 13:06:30|4227.28|4226.68|4227.16|4226.56|4227.41|4226.81|4227.16|4226.56|121
1646917600000|2022-03-10 13:06:40|4226.91|4226.31|4226.16|4225.56|4226.91|4226.31|4226.16|4225.56|259
1646917610000|2022-03-10 13:06:50|4225.66|4225.06|4226.16|4225.56|4226.16|4225.56|4225.41|4224.81|294
1646917620000|2022-03-10 13:07:00|4226.28|4225.68|4226.66|4226.06|4226.91|4226.31|4226.16|4225.56|149
1646917630000|2022-03-10 13:07:10|4226.41|4225.81|4226.91|4226.31|4227.16|4226.56|4226.41|4225.81|60
1646917640000|2022-03-10 13:07:20|4226.53|4225.93|4225.91|4225.31|4226.66|4226.06|4225.53|4224.93|250
1646917650000|2022-03-10 13:07:30|4226.03|4225.43|4225.66|4225.06|4226.28|4225.68|4225.66|4225.06|487
1646917660000|2022-03-10 13:07:40|4225.91|4225.31|4225.41|4224.81|4225.91|4225.31|4224.66|4224.06|234
1646917670000|2022-03-10 13:07:50|4225.28|4224.68|4225.16|4224.56|4225.41|4224.81|4224.91|4224.31|75
1646917680000|2022-03-10 13:08:00|4224.91|4224.31|4224.16|4223.56|4225.41|4224.81|4224.16|4223.56|158
1646917690000|2022-03-10 13:08:10|4223.91|4223.31|4224.66|4224.06|4225.16|4224.56|4223.66|4223.06|381
1646917700000|2022-03-10 13:08:20|4224.91|4224.31|4225.78|4225.18|4225.78|4225.18|4224.91|4224.31|142
1646917710000|2022-03-10 13:08:30|4225.91|4225.31|4225.53|4224.93|4226.41|4225.81|4225.41|4224.81|126
1646917720000|2022-03-10 13:08:40|4225.41|4224.81|4225.16|4224.56|4225.78|4225.18|4225.16|4224.56|320
1646917730000|2022-03-10 13:08:50|4225.41|4224.81|4225.78|4225.18|4225.91|4225.31|4225.28|4224.68|91
1646917740000|2022-03-10 13:09:00|4225.66|4225.06|4224.66|4224.06|4225.91|4225.31|4224.66|4224.06|135
1646917750000|2022-03-10 13:09:10|4224.53|4223.93|4224.41|4223.81|4224.78|4224.18|4224.16|4223.56|108
1646917760000|2022-03-10 13:09:20|4224.66|4224.06|4225.16|4224.56|4225.28|4224.68|4224.66|4224.06|91
1646917770000|2022-03-10 13:09:30|4225.03|4224.43|4224.78|4224.18|4225.03|4224.43|4224.16|4223.56|109
1646917780000|2022-03-10 13:09:40|4224.66|4224.06|4225.16|4224.56|4225.16|4224.56|4224.66|4224.06|78
1646917790000|2022-03-10 13:09:50|4225.41|4224.81|4223.16|4222.56|4225.41|4224.81|4222.91|4222.31|169
1646917800000|2022-03-10 13:10:00|4223.66|4223.06|4225.03|4224.43|4225.41|4224.81|4223.66|4223.06|277
1646917810000|2022-03-10 13:10:10|4225.28|4224.68|4225.53|4224.93|4226.16|4225.56|4225.28|4224.68|127
1646917820000|2022-03-10 13:10:20|4225.41|4224.81|4226.16|4225.56|4226.16|4225.56|4225.41|4224.81|57
1646917830000|2022-03-10 13:10:30|4226.28|4225.68|4226.16|4225.56|4227.03|4226.43|4226.03|4225.43|240
1646917840000|2022-03-10 13:10:40|4226.41|4225.81|4226.66|4226.06|4227.41|4226.81|4226.41|4225.81|190
1646917850000|2022-03-10 13:10:50|4226.78|4226.18|4226.03|4225.43|4226.78|4226.18|4225.91|4225.31|180
1646917860000|2022-03-10 13:11:00|4226.28|4225.68|4226.66|4226.06|4226.66|4226.06|4225.66|4225.06|263
1646917870000|2022-03-10 13:11:10|4226.91|4226.31|4226.16|4225.56|4227.03|4226.43|4226.16|4225.56|116
1646917880000|2022-03-10 13:11:20|4226.41|4225.81|4226.41|4225.81|4226.41|4225.81|4225.16|4224.56|146
1646917890000|2022-03-10 13:11:30|4226.66|4226.06|4226.66|4226.06|4227.41|4226.81|4226.41|4225.81|115
1646917900000|2022-03-10 13:11:40|4226.78|4226.18|4226.91|4226.31|4227.16|4226.56|4226.16|4225.56|150
1646917910000|2022-03-10 13:11:50|4226.53|4225.93|4226.16|4225.56|4226.53|4225.93|4226.03|4225.43|67
1646917920000|2022-03-10 13:12:00|4225.91|4225.31|4226.41|4225.81|4226.41|4225.81|4225.91|4225.31|79
1646917930000|2022-03-10 13:12:10|4226.03|4225.43|4227.91|4227.31|4227.91|4227.31|4226.03|4225.43|206
1646917940000|2022-03-10 13:12:20|4228.03|4227.43|4227.66|4227.06|4228.03|4227.43|4227.53|4226.93|67
1646917950000|2022-03-10 13:12:30|4227.78|4227.18|4228.66|4228.06|4228.66|4228.06|4227.78|4227.18|316
1646917960000|2022-03-10 13:12:40|4228.91|4228.31|4228.66|4228.06|4228.91|4228.31|4228.41|4227.81|84
1646917970000|2022-03-10 13:12:50|4228.53|4227.93|4229.16|4228.56|4229.16|4228.56|4228.41|4227.81|107
1646917980000|2022-03-10 13:13:00|4229.41|4228.81|4228.41|4227.81|4229.41|4228.81|4228.41|4227.81|149
1646917990000|2022-03-10 13:13:10|4228.16|4227.56|4227.91|4227.31|4228.16|4227.56|4227.28|4226.68|396
1646918000000|2022-03-10 13:13:20|4228.03|4227.43|4227.78|4227.18|4228.28|4227.68|4227.41|4226.81|133
1646918010000|2022-03-10 13:13:30|4227.91|4227.31|4227.66|4227.06|4228.41|4227.81|4227.66|4227.06|50
1646918020000|2022-03-10 13:13:40|4227.91|4227.31|4228.16|4227.56|4228.16|4227.56|4226.91|4226.31|111
1646918030000|2022-03-10 13:13:50|4228.28|4227.68|4228.16|4227.56|4228.66|4228.06|4227.91|4227.31|44
1646918040000|2022-03-10 13:14:00|4228.03|4227.43|4227.91|4227.31|4228.41|4227.81|4227.66|4227.06|109
1646918050000|2022-03-10 13:14:10|4228.03|4227.43|4227.66|4227.06|4228.03|4227.43|4227.16|4226.56|68
1646918060000|2022-03-10 13:14:20|4227.91|4227.31|4228.41|4227.81|4228.66|4228.06|4227.91|4227.31|114
1646918070000|2022-03-10 13:14:30|4228.66|4228.06|4228.91|4228.31|4229.16|4228.56|4228.41|4227.81|119
1646918080000|2022-03-10 13:14:40|4229.16|4228.56|4227.66|4227.06|4229.16|4228.56|4227.66|4227.06|108
1646918090000|2022-03-10 13:14:50|4227.53|4226.93|4227.03|4226.43|4227.78|4227.18|4227.03|4226.43|157
1646918100000|2022-03-10 13:15:00|4226.91|4226.31|4226.28|4225.68|4227.16|4226.56|4226.28|4225.68|109
1646918110000|2022-03-10 13:15:10|4226.16|4225.56|4226.41|4225.81|4226.78|4226.18|4225.41|4224.81|321
1646918120000|2022-03-10 13:15:20|4226.91|4226.31|4227.66|4227.06|4227.78|4227.18|4226.91|4226.31|190
1646918130000|2022-03-10 13:15:30|4228.03|4227.43|4228.91|4228.31|4228.91|4228.31|4228.03|4227.43|126
1646918140000|2022-03-10 13:15:40|4228.78|4228.18|4229.53|4228.93|4229.66|4229.06|4228.78|4228.18|114
1646918150000|2022-03-10 13:15:50|4229.66|4229.06|4229.28|4228.68|4229.66|4229.06|4229.16|4228.56|514
1646918160000|2022-03-10 13:16:00|4229.41|4228.81|4229.66|4229.06|4229.66|4229.06|4229.16|4228.56|263
1646918170000|2022-03-10 13:16:10|4229.41|4228.81|4228.78|4228.18|4229.53|4228.93|4228.66|4228.06|118
1646918180000|2022-03-10 13:16:20|4228.66|4228.06|4227.91|4227.31|4228.78|4228.18|4227.91|4227.31|117
1646918190000|2022-03-10 13:16:30|4227.53|4226.93|4228.16|4227.56|4228.53|4227.93|4227.53|4226.93|122
1646918200000|2022-03-10 13:16:40|4227.91|4227.31|4227.91|4227.31|4227.91|4227.31|4227.28|4226.68|152
1646918210000|2022-03-10 13:16:50|4228.03|4227.43|4227.91|4227.31|4228.66|4228.06|4227.53|4226.93|127
1646918220000|2022-03-10 13:17:00|4227.78|4227.18|4228.28|4227.68|4228.28|4227.68|4227.41|4226.81|111
1646918230000|2022-03-10 13:17:10|4228.16|4227.56|4228.41|4227.81|4228.53|4227.93|4228.03|4227.43|152
1646918240000|2022-03-10 13:17:20|4228.16|4227.56|4228.41|4227.81|4228.41|4227.81|4227.91|4227.31|108
1646918250000|2022-03-10 13:17:30|4228.53|4227.93|4227.91|4227.31|4228.66|4228.06|4227.91|4227.31|129
1646918260000|2022-03-10 13:17:40|4228.16|4227.56|4226.91|4226.31|4228.16|4227.56|4226.91|4226.31|111
1646918270000|2022-03-10 13:17:50|4226.66|4226.06|4226.78|4226.18|4226.91|4226.31|4226.41|4225.81|246
1646918280000|2022-03-10 13:18:00|4226.91|4226.31|4225.91|4225.31|4226.91|4226.31|4225.66|4225.06|167
1646918290000|2022-03-10 13:18:10|4226.16|4225.56|4227.66|4227.06|4227.91|4227.31|4226.03|4225.43|230
1646918300000|2022-03-10 13:18:20|4227.53|4226.93|4228.16|4227.56|4228.41|4227.81|4227.53|4226.93|38
1646918310000|2022-03-10 13:18:30|4227.91|4227.31|4227.91|4227.31|4228.41|4227.81|4227.16|4226.56|201
1646918320000|2022-03-10 13:18:40|4228.03|4227.43|4227.91|4227.31|4228.03|4227.43|4227.16|4226.56|54
1646918330000|2022-03-10 13:18:50|4227.78|4227.18|4227.91|4227.31|4228.16|4227.56|4227.66|4227.06|25
1646918340000|2022-03-10 13:19:00|4228.03|4227.43|4228.16|4227.56|4228.41|4227.81|4227.91|4227.31|46
1646918350000|2022-03-10 13:19:10|4228.03|4227.43|4228.41|4227.81|4228.53|4227.93|4228.03|4227.43|49
1646918360000|2022-03-10 13:19:20|4228.66|4228.06|4229.28|4228.68|4229.41|4228.81|4228.41|4227.81|57
1646918370000|2022-03-10 13:19:30|4229.41|4228.81|4229.66|4229.06|4229.66|4229.06|4229.28|4228.68|173
1646918380000|2022-03-10 13:19:40|4229.28|4228.68|4229.66|4229.06|4229.91|4229.31|4229.28|4228.68|200
1646918390000|2022-03-10 13:19:50|4229.78|4229.18|4228.66|4228.06|4229.78|4229.18|4228.66|4228.06|116
1646918400000|2022-03-10 13:20:00|4228.91|4228.31|4227.91|4227.31|4228.91|4228.31|4227.78|4227.18|192
1646918410000|2022-03-10 13:20:10|4228.03|4227.43|4227.91|4227.31|4228.41|4227.81|4227.66|4227.06|151
1646918420000|2022-03-10 13:20:20|4227.66|4227.06|4228.41|4227.81|4228.41|4227.81|4227.66|4227.06|216
1646918430000|2022-03-10 13:20:30|4228.16|4227.56|4228.16|4227.56|4228.16|4227.56|4227.53|4226.93|146
1646918440000|2022-03-10 13:20:40|4228.03|4227.43|4228.53|4227.93|4228.78|4228.18|4228.03|4227.43|89
1646918450000|2022-03-10 13:20:50|4228.66|4228.06|4228.28|4227.68|4228.66|4228.06|4227.91|4227.31|79
1646918460000|2022-03-10 13:21:00|4228.41|4227.81|4228.78|4228.18|4228.91|4228.31|4228.41|4227.81|97
1646918470000|2022-03-10 13:21:10|4228.91|4228.31|4228.91|4228.31|4229.03|4228.43|4228.53|4227.93|56
1646918480000|2022-03-10 13:21:20|4228.78|4228.18|4228.66|4228.06|4228.91|4228.31|4228.41|4227.81|60
1646918490000|2022-03-10 13:21:30|4228.53|4227.93|4228.28|4227.68|4228.53|4227.93|4228.03|4227.43|107
1646918500000|2022-03-10 13:21:40|4228.66|4228.06|4228.53|4227.93|4228.91|4228.31|4228.41|4227.81|169
1646918510000|2022-03-10 13:21:50|4228.66|4228.06|4228.41|4227.81|4228.66|4228.06|4227.53|4226.93|71
1646918520000|2022-03-10 13:22:00|4228.53|4227.93|4229.16|4228.56|4229.16|4228.56|4228.53|4227.93|86
1646918530000|2022-03-10 13:22:10|4228.91|4228.31|4229.41|4228.81|4229.41|4228.81|4228.41|4227.81|82
1646918540000|2022-03-10 13:22:20|4229.66|4229.06|4229.66|4229.06|4229.66|4229.06|4229.53|4228.93|64
1646918550000|2022-03-10 13:22:30|4229.53|4228.93|4229.66|4229.06|4229.66|4229.06|4229.28|4228.68|110
1646918560000|2022-03-10 13:22:40|4229.78|4229.18|4229.41|4228.81|4229.78|4229.18|4229.28|4228.68|56
1646918570000|2022-03-10 13:22:50|4229.53|4228.93|4229.91|4229.31|4229.91|4229.31|4229.16|4228.56|67
1646918580000|2022-03-10 13:23:00|4230.03|4229.43|4230.16|4229.56|4230.41|4229.81|4230.03|4229.43|57
1646918590000|2022-03-10 13:23:10|4229.91|4229.31|4230.16|4229.56|4230.16|4229.56|4229.91|4229.31|97
1646918600000|2022-03-10 13:23:20|4230.03|4229.43|4229.91|4229.31|4230.41|4229.81|4229.53|4228.93|105
1646918610000|2022-03-10 13:23:30|4229.66|4229.06|4230.16|4229.56|4230.16|4229.56|4229.03|4228.43|137
1646918620000|2022-03-10 13:23:40|4230.28|4229.68|4230.16|4229.56|4230.66|4230.06|4230.16|4229.56|109
1646918630000|2022-03-10 13:23:50|4230.28|4229.68|4230.16|4229.56|4230.66|4230.06|4230.16|4229.56|104
1646918640000|2022-03-10 13:24:00|4230.28|4229.68|4230.91|4230.31|4230.91|4230.31|4230.16|4229.56|62
1646918650000|2022-03-10 13:24:10|4231.16|4230.56|4231.41|4230.81|4231.41|4230.81|4231.16|4230.56|56
1646918660000|2022-03-10 13:24:20|4231.16|4230.56|4231.16|4230.56|4231.41|4230.81|4231.03|4230.43|78
1646918670000|2022-03-10 13:24:30|4230.91|4230.31|4230.91|4230.31|4231.03|4230.43|4230.66|4230.06|75
1646918680000|2022-03-10 13:24:40|4230.78|4230.18|4230.66|4230.06|4230.91|4230.31|4230.28|4229.68|90
1646918690000|2022-03-10 13:24:50|4230.41|4229.81|4230.28|4229.68|4230.66|4230.06|4230.28|4229.68|70
1646918700000|2022-03-10 13:25:00|4230.41|4229.81|4230.41|4229.81|4230.53|4229.93|4230.16|4229.56|177
1646918710000|2022-03-10 13:25:10|4230.53|4229.93|4230.28|4229.68|4230.66|4230.06|4230.28|4229.68|32
1646918720000|2022-03-10 13:25:20|4230.41|4229.81|4229.91|4229.31|4230.41|4229.81|4229.66|4229.06|65
1646918730000|2022-03-10 13:25:30|4229.78|4229.18|4230.66|4230.06|4230.66|4230.06|4229.78|4229.18|55
1646918740000|2022-03-10 13:25:40|4230.41|4229.81|4230.91|4230.31|4230.91|4230.31|4230.16|4229.56|47
1646918750000|2022-03-10 13:25:50|4230.66|4230.06|4229.53|4228.93|4230.66|4230.06|4229.53|4228.93|379
1646918760000|2022-03-10 13:26:00|4229.66|4229.06|4229.66|4229.06|4229.91|4229.31|4229.53|4228.93|44
1646918770000|2022-03-10 13:26:10|4229.53|4228.93|4229.41|4228.81|4230.03|4229.43|4229.28|4228.68|81
1646918780000|2022-03-10 13:26:20|4229.28|4228.68|4229.28|4228.68|4229.78|4229.18|4228.78|4228.18|118
1646918790000|2022-03-10 13:26:30|4229.41|4228.81|4228.91|4228.31|4229.41|4228.81|4228.91|4228.31|34
1646918800000|2022-03-10 13:26:40|4229.16|4228.56|4229.41|4228.81|4229.53|4228.93|4228.91|4228.31|73
1646918810000|2022-03-10 13:26:50|4229.66|4229.06|4230.41|4229.81|4230.41|4229.81|4229.66|4229.06|49
1646918820000|2022-03-10 13:27:00|4230.66|4230.06|4230.41|4229.81|4230.66|4230.06|4230.41|4229.81|63
1646918830000|2022-03-10 13:27:10|4230.28|4229.68|4230.53|4229.93|4230.53|4229.93|4230.28|4229.68|59
1646918840000|2022-03-10 13:27:20|4230.91|4230.31|4230.41|4229.81|4230.91|4230.31|4230.41|4229.81|57
1646918850000|2022-03-10 13:27:30|4230.28|4229.68|4230.28|4229.68|4230.41|4229.81|4230.28|4229.68|29
1646918860000|2022-03-10 13:27:40|4230.41|4229.81|4230.41|4229.81|4230.66|4230.06|4230.16|4229.56|81
1646918870000|2022-03-10 13:27:50|4230.66|4230.06|4230.28|4229.68|4230.91|4230.31|4230.28|4229.68|75
1646918880000|2022-03-10 13:28:00|4230.66|4230.06|4231.41|4230.81|4231.41|4230.81|4230.66|4230.06|153
1646918890000|2022-03-10 13:28:10|4231.16|4230.56|4231.28|4230.68|4231.28|4230.68|4230.91|4230.31|53
1646918900000|2022-03-10 13:28:20|4231.16|4230.56|4231.66|4231.06|4231.66|4231.06|4231.03|4230.43|86
1646918910000|2022-03-10 13:28:30|4231.91|4231.31|4231.66|4231.06|4231.91|4231.31|4231.41|4230.81|124
1646918920000|2022-03-10 13:28:40|4231.53|4230.93|4231.53|4230.93|4231.66|4231.06|4231.41|4230.81|70
1646918930000|2022-03-10 13:28:50|4231.66|4231.06|4231.41|4230.81|4231.66|4231.06|4231.41|4230.81|145
1646918940000|2022-03-10 13:29:00|4231.16|4230.56|4231.41|4230.81|4231.41|4230.81|4231.16|4230.56|77
1646918950000|2022-03-10 13:29:10|4231.78|4231.18|4232.28|4231.68|4232.28|4231.68|4231.78|4231.18|96
1646918960000|2022-03-10 13:29:20|4232.16|4231.56|4232.03|4231.43|4232.41|4231.81|4231.91|4231.31|97
1646918970000|2022-03-10 13:29:30|4232.28|4231.68|4232.03|4231.43|4232.28|4231.68|4232.03|4231.43|92
1646918980000|2022-03-10 13:29:40|4232.16|4231.56|4232.41|4231.81|4232.41|4231.81|4232.16|4231.56|96
1646918990000|2022-03-10 13:29:50|4232.16|4231.56|4231.78|4231.18|4232.28|4231.68|4231.78|4231.18|66
1646919000000|2022-03-10 13:30:00|4231.41|4230.81|4232.28|4231.68|4232.41|4231.81|4230.41|4229.81|635
1646919010000|2022-03-10 13:30:10|4232.41|4231.81|4242.53|4241.93|4242.53|4241.93|4232.41|4231.81|1311
1646919020000|2022-03-10 13:30:20|4243.16|4242.56|4241.41|4240.81|4244.53|4243.93|4240.03|4239.43|1331
1646919030000|2022-03-10 13:30:30|4241.66|4241.06|4237.66|4237.06|4241.66|4241.06|4236.53|4235.93|803
1646919040000|2022-03-10 13:30:40|4237.91|4237.31|4240.91|4240.31|4240.91|4240.31|4237.91|4237.31|454
1646919050000|2022-03-10 13:30:50|4240.78|4240.18|4239.28|4238.68|4241.53|4240.93|4239.28|4238.68|690
1646919060000|2022-03-10 13:31:00|4239.66|4239.06|4236.28|4235.68|4239.66|4239.06|4236.16|4235.56|538
1646919070000|2022-03-10 13:31:10|4236.41|4235.81|4236.03|4235.43|4236.91|4236.31|4234.91|4234.31|469
1646919080000|2022-03-10 13:31:20|4235.66|4235.06|4236.41|4235.81|4236.78|4236.18|4235.41|4234.81|423
1646919090000|2022-03-10 13:31:30|4236.53|4235.93|4235.91|4235.31|4236.91|4236.31|4235.28|4234.68|283
1646919100000|2022-03-10 13:31:40|4237.28|4236.68|4237.53|4236.93|4237.66|4237.06|4236.53|4235.93|293
1646919110000|2022-03-10 13:31:50|4237.41|4236.81|4237.41|4236.81|4237.53|4236.93|4236.41|4235.81|315
1646919120000|2022-03-10 13:32:00|4237.16|4236.56|4239.03|4238.43|4239.03|4238.43|4236.66|4236.06|446
1646919130000|2022-03-10 13:32:10|4239.53|4238.93|4240.66|4240.06|4240.66|4240.06|4239.16|4238.56|537
1646919140000|2022-03-10 13:32:20|4240.53|4239.93|4241.16|4240.56|4241.91|4241.31|4240.03|4239.43|315
1646919150000|2022-03-10 13:32:30|4241.28|4240.68|4242.03|4241.43|4242.41|4241.81|4240.91|4240.31|436
1646919160000|2022-03-10 13:32:40|4242.16|4241.56|4241.91|4241.31|4242.41|4241.81|4241.66|4241.06|410
1646919170000|2022-03-10 13:32:50|4241.78|4241.18|4242.66|4242.06|4242.91|4242.31|4241.78|4241.18|237
1646919180000|2022-03-10 13:33:00|4242.91|4242.31|4243.53|4242.93|4243.66|4243.06|4242.78|4242.18|328
1646919190000|2022-03-10 13:33:10|4243.41|4242.81|4244.78|4244.18|4244.78|4244.18|4243.28|4242.68|238
1646919200000|2022-03-10 13:33:20|4245.16|4244.56|4245.91|4245.31|4245.91|4245.31|4245.03|4244.43|317
1646919210000|2022-03-10 13:33:30|4246.41|4245.81|4247.16|4246.56|4248.16|4247.56|4246.41|4245.81|762
1646919220000|2022-03-10 13:33:40|4246.91|4246.31|4247.16|4246.56|4247.28|4246.68|4246.78|4246.18|363
1646919230000|2022-03-10 13:33:50|4246.91|4246.31|4246.91|4246.31|4247.66|4247.06|4246.78|4246.18|345
1646919240000|2022-03-10 13:34:00|4247.03|4246.43|4247.78|4247.18|4248.66|4248.06|4246.91|4246.31|479
1646919250000|2022-03-10 13:34:10|4247.91|4247.31|4246.91|4246.31|4247.91|4247.31|4246.66|4246.06|752
1646919260000|2022-03-10 13:34:20|4246.78|4246.18|4246.91|4246.31|4247.41|4246.81|4246.78|4246.18|836
1646919270000|2022-03-10 13:34:30|4246.78|4246.18|4246.91|4246.31|4247.16|4246.56|4246.66|4246.06|423
1646919280000|2022-03-10 13:34:40|4246.78|4246.18|4246.41|4245.81|4247.66|4247.06|4246.41|4245.81|398
1646919290000|2022-03-10 13:34:50|4246.16|4245.56|4244.78|4244.18|4246.16|4245.56|4243.91|4243.31|322
1646919300000|2022-03-10 13:35:00|4245.03|4244.43|4246.16|4245.56|4246.78|4246.18|4245.03|4244.43|220
1646919310000|2022-03-10 13:35:10|4246.03|4245.43|4244.91|4244.31|4246.03|4245.43|4244.66|4244.06|353
1646919320000|2022-03-10 13:35:20|4245.03|4244.43|4244.16|4243.56|4245.28|4244.68|4243.91|4243.31|269
1646919330000|2022-03-10 13:35:30|4244.28|4243.68|4244.41|4243.81|4246.41|4245.81|4244.28|4243.68|238
1646919340000|2022-03-10 13:35:40|4244.28|4243.68|4243.41|4242.81|4244.91|4244.31|4243.16|4242.56|444
1646919350000|2022-03-10 13:35:50|4243.16|4242.56|4240.91|4240.31|4243.16|4242.56|4240.66|4240.06|500
1646919360000|2022-03-10 13:36:00|4241.16|4240.56|4241.91|4241.31|4243.03|4242.43|4241.03|4240.43|825
1646919370000|2022-03-10 13:36:10|4241.66|4241.06|4240.66|4240.06|4241.66|4241.06|4240.66|4240.06|317
1646919380000|2022-03-10 13:36:20|4240.91|4240.31|4241.53|4240.93|4242.16|4241.56|4240.66|4240.06|873
1646919390000|2022-03-10 13:36:30|4241.91|4241.31|4241.78|4241.18|4241.91|4241.31|4241.16|4240.56|272
1646919400000|2022-03-10 13:36:40|4241.66|4241.06|4240.16|4239.56|4241.78|4241.18|4240.16|4239.56|714
1646919410000|2022-03-10 13:36:50|4240.03|4239.43|4239.91|4239.31|4240.66|4240.06|4239.66|4239.06|202
1646919420000|2022-03-10 13:37:00|4240.41|4239.81|4239.16|4238.56|4241.16|4240.56|4238.91|4238.31|497
1646919430000|2022-03-10 13:37:10|4239.28|4238.68|4238.91|4238.31|4240.78|4240.18|4238.91|4238.31|545
1646919440000|2022-03-10 13:37:20|4239.16|4238.56|4238.66|4238.06|4239.28|4238.68|4238.53|4237.93|125
1646919450000|2022-03-10 13:37:30|4238.41|4237.81|4237.78|4237.18|4238.91|4238.31|4237.78|4237.18|121
1646919460000|2022-03-10 13:37:40|4237.66|4237.06|4236.16|4235.56|4237.66|4237.06|4235.16|4234.56|359
1646919470000|2022-03-10 13:37:50|4235.91|4235.31|4235.16|4234.56|4236.03|4235.43|4234.91|4234.31|313
1646919480000|2022-03-10 13:38:00|4234.91|4234.31|4236.91|4236.31|4237.03|4236.43|4234.91|4234.31|260
1646919490000|2022-03-10 13:38:10|4237.28|4236.68|4236.03|4235.43|4237.41|4236.81|4236.03|4235.43|155
1646919500000|2022-03-10 13:38:20|4236.16|4235.56|4236.53|4235.93|4236.91|4236.31|4235.91|4235.31|490
1646919510000|2022-03-10 13:38:30|4236.41|4235.81|4237.66|4237.06|4237.91|4237.31|4236.41|4235.81|170
1646919520000|2022-03-10 13:38:40|4237.41|4236.81|4236.91|4236.31|4237.53|4236.93|4236.91|4236.31|738
1646919530000|2022-03-10 13:38:50|4237.03|4236.43|4238.16|4237.56|4238.16|4237.56|4237.03|4236.43|362
1646919540000|2022-03-10 13:39:00|4237.91|4237.31|4237.41|4236.81|4238.41|4237.81|4237.41|4236.81|332
1646919550000|2022-03-10 13:39:10|4237.28|4236.68|4236.66|4236.06|4237.53|4236.93|4236.66|4236.06|108
1646919560000|2022-03-10 13:39:20|4236.91|4236.31|4238.03|4237.43|4238.16|4237.56|4236.91|4236.31|119
1646919570000|2022-03-10 13:39:30|4237.91|4237.31|4237.41|4236.81|4238.16|4237.56|4237.28|4236.68|145
1646919580000|2022-03-10 13:39:40|4237.16|4236.56|4237.41|4236.81|4237.66|4237.06|4237.16|4236.56|29
1646919590000|2022-03-10 13:39:50|4237.53|4236.93|4236.78|4236.18|4237.66|4237.06|4236.41|4235.81|178
1646919600000|2022-03-10 13:40:00|4236.66|4236.06|4236.66|4236.06|4236.66|4236.06|4235.91|4235.31|136
1646919610000|2022-03-10 13:40:10|4236.28|4235.68|4236.03|4235.43|4236.66|4236.06|4236.03|4235.43|161
1646919620000|2022-03-10 13:40:20|4235.91|4235.31|4235.28|4234.68|4236.16|4235.56|4234.66|4234.06|279
1646919630000|2022-03-10 13:40:30|4235.16|4234.56|4235.66|4235.06|4235.66|4235.06|4234.53|4233.93|427
1646919640000|2022-03-10 13:40:40|4235.91|4235.31|4236.78|4236.18|4236.78|4236.18|4235.91|4235.31|415
1646919650000|2022-03-10 13:40:50|4236.66|4236.06|4235.41|4234.81|4236.66|4236.06|4235.28|4234.68|312
1646919660000|2022-03-10 13:41:00|4235.78|4235.18|4236.78|4236.18|4236.78|4236.18|4235.78|4235.18|171
1646919670000|2022-03-10 13:41:10|4236.41|4235.81|4236.66|4236.06|4236.91|4236.31|4236.03|4235.43|105
1646919680000|2022-03-10 13:41:20|4236.53|4235.93|4237.78|4237.18|4237.78|4237.18|4236.53|4235.93|460
1646919690000|2022-03-10 13:41:30|4237.91|4237.31|4238.91|4238.31|4238.91|4238.31|4237.91|4237.31|180
1646919700000|2022-03-10 13:41:40|4238.78|4238.18|4237.03|4236.43|4238.91|4238.31|4237.03|4236.43|249
1646919710000|2022-03-10 13:41:50|4236.53|4235.93|4237.16|4236.56|4237.16|4236.56|4236.16|4235.56|106
1646919720000|2022-03-10 13:42:00|4236.91|4236.31|4236.78|4236.18|4237.53|4236.93|4236.66|4236.06|121
1646919730000|2022-03-10 13:42:10|4236.91|4236.31|4236.53|4235.93|4237.28|4236.68|4236.41|4235.81|141
1646919740000|2022-03-10 13:42:20|4236.78|4236.18|4236.41|4235.81|4236.91|4236.31|4236.03|4235.43|103
1646919750000|2022-03-10 13:42:30|4236.53|4235.93|4236.28|4235.68|4236.91|4236.31|4236.28|4235.68|56
1646919760000|2022-03-10 13:42:40|4236.41|4235.81|4236.03|4235.43|4237.66|4237.06|4235.91|4235.31|194
1646919770000|2022-03-10 13:42:50|4236.41|4235.81|4235.41|4234.81|4236.41|4235.81|4235.41|4234.81|104
1646919780000|2022-03-10 13:43:00|4235.16|4234.56|4233.91|4233.31|4235.41|4234.81|4233.91|4233.31|223
1646919790000|2022-03-10 13:43:10|4234.16|4233.56|4233.66|4233.06|4234.41|4233.81|4233.66|4233.06|457
1646919800000|2022-03-10 13:43:20|4233.41|4232.81|4233.41|4232.81|4233.41|4232.81|4232.91|4232.31|445
1646919810000|2022-03-10 13:43:30|4233.28|4232.68|4233.16|4232.56|4233.41|4232.81|4232.91|4232.31|237
1646919820000|2022-03-10 13:43:40|4233.41|4232.81|4233.66|4233.06|4233.91|4233.31|4233.41|4232.81|85
1646919830000|2022-03-10 13:43:50|4233.41|4232.81|4234.03|4233.43|4234.41|4233.81|4233.41|4232.81|104
1646919840000|2022-03-10 13:44:00|4234.16|4233.56|4233.91|4233.31|4234.41|4233.81|4233.78|4233.18|120
1646919850000|2022-03-10 13:44:10|4234.03|4233.43|4234.03|4233.43|4234.66|4234.06|4233.91|4233.31|92
1646919860000|2022-03-10 13:44:20|4233.91|4233.31|4233.41|4232.81|4234.16|4233.56|4233.28|4232.68|65
1646919870000|2022-03-10 13:44:30|4233.66|4233.06|4233.66|4233.06|4233.66|4233.06|4233.16|4232.56|103
1646919880000|2022-03-10 13:44:40|4233.53|4232.93|4233.41|4232.81|4233.53|4232.93|4233.16|4232.56|70
1646919890000|2022-03-10 13:44:50|4233.53|4232.93|4233.91|4233.31|4234.16|4233.56|4233.53|4232.93|138
1646919900000|2022-03-10 13:45:00|4233.78|4233.18|4233.41|4232.81|4233.91|4233.31|4232.91|4232.31|201
1646919910000|2022-03-10 13:45:10|4233.16|4232.56|4234.16|4233.56|4234.41|4233.81|4233.16|4232.56|136
1646919920000|2022-03-10 13:45:20|4233.91|4233.31|4236.03|4235.43|4236.41|4235.81|4233.91|4233.31|252
1646919930000|2022-03-10 13:45:30|4235.91|4235.31|4236.66|4236.06|4237.16|4236.56|4235.66|4235.06|231
1646919940000|2022-03-10 13:45:40|4236.41|4235.81|4237.03|4236.43|4237.28|4236.68|4236.41|4235.81|150
1646919950000|2022-03-10 13:45:50|4236.91|4236.31|4236.41|4235.81|4236.91|4236.31|4236.16|4235.56|200
1646919960000|2022-03-10 13:46:00|4236.28|4235.68|4236.41|4235.81|4237.16|4236.56|4236.28|4235.68|176
1646919970000|2022-03-10 13:46:10|4236.16|4235.56|4236.41|4235.81|4236.41|4235.81|4235.91|4235.31|82
1646919980000|2022-03-10 13:46:20|4236.53|4235.93|4236.66|4236.06|4236.66|4236.06|4236.53|4235.93|207
1646919990000|2022-03-10 13:46:30|4236.41|4235.81|4236.78|4236.18|4236.91|4236.31|4236.16|4235.56|68
1646920000000|2022-03-10 13:46:40|4236.91|4236.31|4236.66|4236.06|4236.91|4236.31|4236.66|4236.06|102
1646920010000|2022-03-10 13:46:50|4236.41|4235.81|4236.28|4235.68|4236.66|4236.06|4235.91|4235.31|100
1646920020000|2022-03-10 13:47:00|4236.16|4235.56|4235.03|4234.43|4236.41|4235.81|4235.03|4234.43|73
1646920030000|2022-03-10 13:47:10|4235.16|4234.56|4234.91|4234.31|4235.16|4234.56|4234.53|4233.93|515
1646920040000|2022-03-10 13:47:20|4234.78|4234.18|4234.66|4234.06|4234.78|4234.18|4234.66|4234.06|11
1646920050000|2022-03-10 13:47:30|4234.41|4233.81|4234.41|4233.81|4234.66|4234.06|4234.16|4233.56|74
1646920060000|2022-03-10 13:47:40|4234.53|4233.93|4235.16|4234.56|4235.16|4234.56|4234.41|4233.81|26
1646920070000|2022-03-10 13:47:50|4234.91|4234.31|4233.41|4232.81|4235.03|4234.43|4232.78|4232.18|772
1646920080000|2022-03-10 13:48:00|4233.28|4232.68|4231.91|4231.31|4233.41|4232.81|4231.91|4231.31|251
1646920090000|2022-03-10 13:48:10|4232.16|4231.56|4232.78|4232.18|4233.16|4232.56|4231.53|4230.93|546
1646920100000|2022-03-10 13:48:20|4232.66|4232.06|4231.28|4230.68|4232.66|4232.06|4231.16|4230.56|489
1646920110000|2022-03-10 13:48:30|4231.53|4230.93|4229.91|4229.31|4231.53|4230.93|4229.91|4229.31|461
1646920120000|2022-03-10 13:48:40|4230.16|4229.56|4229.53|4228.93|4230.41|4229.81|4229.41|4228.81|301
1646920130000|2022-03-10 13:48:50|4229.41|4228.81|4228.91|4228.31|4229.66|4229.06|4228.16|4227.56|399
1646920140000|2022-03-10 13:49:00|4228.66|4228.06|4228.03|4227.43|4228.66|4228.06|4227.66|4227.06|337
1646920150000|2022-03-10 13:49:10|4227.91|4227.31|4226.66|4226.06|4228.41|4227.81|4226.66|4226.06|354
1646920160000|2022-03-10 13:49:20|4226.41|4225.81|4225.91|4225.31|4226.41|4225.81|4225.16|4224.56|375
1646920170000|2022-03-10 13:49:30|4226.16|4225.56|4226.16|4225.56|4226.66|4226.06|4225.91|4225.31|242
1646920180000|2022-03-10 13:49:40|4226.41|4225.81|4226.41|4225.81|4226.66|4226.06|4225.91|4225.31|171
1646920190000|2022-03-10 13:49:50|4225.66|4225.06|4226.66|4226.06|4226.66|4226.06|4225.41|4224.81|219
1646920200000|2022-03-10 13:50:00|4226.41|4225.81|4225.16|4224.56|4226.66|4226.06|4224.91|4224.31|177
1646920210000|2022-03-10 13:50:10|4225.28|4224.68|4224.66|4224.06|4225.66|4225.06|4224.66|4224.06|222
1646920220000|2022-03-10 13:50:20|4224.78|4224.18|4223.41|4222.81|4224.91|4224.31|4223.41|4222.81|255
1646920230000|2022-03-10 13:50:30|4223.53|4222.93|4224.66|4224.06|4224.66|4224.06|4223.16|4222.56|289
1646920240000|2022-03-10 13:50:40|4224.41|4223.81|4222.41|4221.81|4224.41|4223.81|4222.41|4221.81|533
1646920250000|2022-03-10 13:50:50|4222.91|4222.31|4223.91|4223.31|4224.16|4223.56|4222.91|4222.31|328
1646920260000|2022-03-10 13:51:00|4224.16|4223.56|4225.66|4225.06|4225.66|4225.06|4223.91|4223.31|430
1646920270000|2022-03-10 13:51:10|4225.91|4225.31|4224.91|4224.31|4225.91|4225.31|4224.91|4224.31|183
1646920280000|2022-03-10 13:51:20|4225.03|4224.43|4224.66|4224.06|4225.41|4224.81|4224.66|4224.06|85
1646920290000|2022-03-10 13:51:30|4224.91|4224.31|4223.78|4223.18|4224.91|4224.31|4223.78|4223.18|135
1646920300000|2022-03-10 13:51:40|4223.66|4223.06|4223.16|4222.56|4223.66|4223.06|4223.16|4222.56|112
1646920310000|2022-03-10 13:51:50|4223.41|4222.81|4223.41|4222.81|4223.66|4223.06|4222.91|4222.31|124
1646920320000|2022-03-10 13:52:00|4223.16|4222.56|4223.53|4222.93|4223.66|4223.06|4222.91|4222.31|148
1646920330000|2022-03-10 13:52:10|4223.41|4222.81|4223.66|4223.06|4223.66|4223.06|4223.41|4222.81|113
1646920340000|2022-03-10 13:52:20|4223.78|4223.18|4223.66|4223.06|4224.28|4223.68|4223.66|4223.06|683
1646920350000|2022-03-10 13:52:30|4223.91|4223.31|4222.91|4222.31|4224.16|4223.56|4222.91|4222.31|153
1646920360000|2022-03-10 13:52:40|4223.41|4222.81|4224.03|4223.43|4224.16|4223.56|4223.16|4222.56|191
1646920370000|2022-03-10 13:52:50|4223.91|4223.31|4223.91|4223.31|4224.41|4223.81|4223.41|4222.81|112
1646920380000|2022-03-10 13:53:00|4223.53|4222.93|4223.41|4222.81|4223.66|4223.06|4223.41|4222.81|245
1646920390000|2022-03-10 13:53:10|4222.91|4222.31|4222.16|4221.56|4223.03|4222.43|4222.16|4221.56|505
1646920400000|2022-03-10 13:53:20|4222.66|4222.06|4222.66|4222.06|4222.91|4222.31|4222.41|4221.81|473
1646920410000|2022-03-10 13:53:30|4223.03|4222.43|4222.78|4222.18|4223.66|4223.06|4222.78|4222.18|122
1646920420000|2022-03-10 13:53:40|4223.16|4222.56|4224.41|4223.81|4224.41|4223.81|4222.91|4222.31|186
1646920430000|2022-03-10 13:53:50|4224.66|4224.06|4225.66|4225.06|4226.16|4225.56|4224.53|4223.93|219
1646920440000|2022-03-10 13:54:00|4225.41|4224.81|4225.91|4225.31|4226.03|4225.43|4225.16|4224.56|166
1646920450000|2022-03-10 13:54:10|4225.66|4225.06|4225.03|4224.43|4225.66|4225.06|4224.78|4224.18|157
1646920460000|2022-03-10 13:54:20|4225.16|4224.56|4225.91|4225.31|4225.91|4225.31|4224.66|4224.06|136
1646920470000|2022-03-10 13:54:30|4225.66|4225.06|4226.16|4225.56|4226.41|4225.81|4225.41|4224.81|144
1646920480000|2022-03-10 13:54:40|4226.28|4225.68|4226.16|4225.56|4226.41|4225.81|4225.91|4225.31|147
1646920490000|2022-03-10 13:54:50|4226.41|4225.81|4224.91|4224.31|4226.41|4225.81|4224.91|4224.31|104
1646920500000|2022-03-10 13:55:00|4225.16|4224.56|4225.41|4224.81|4225.66|4225.06|4225.03|4224.43|73
1646920510000|2022-03-10 13:55:10|4225.16|4224.56|4226.66|4226.06|4226.66|4226.06|4225.16|4224.56|88
1646920520000|2022-03-10 13:55:20|4226.28|4225.68|4226.66|4226.06|4227.41|4226.81|4226.28|4225.68|305
1646920530000|2022-03-10 13:55:30|4226.41|4225.81|4225.78|4225.18|4226.41|4225.81|4225.28|4224.68|141
1646920540000|2022-03-10 13:55:40|4225.91|4225.31|4225.91|4225.31|4225.91|4225.31|4225.41|4224.81|142
1646920550000|2022-03-10 13:55:50|4225.66|4225.06|4224.91|4224.31|4225.66|4225.06|4224.66|4224.06|3578
1646920560000|2022-03-10 13:56:00|4225.03|4224.43|4224.66|4224.06|4225.53|4224.93|4224.66|4224.06|1671
1646920570000|2022-03-10 13:56:10|4224.91|4224.31|4225.28|4224.68|4226.66|4226.06|4224.91|4224.31|203
1646920580000|2022-03-10 13:56:20|4225.16|4224.56|4225.16|4224.56|4226.16|4225.56|4225.03|4224.43|153
1646920590000|2022-03-10 13:56:30|4225.41|4224.81|4226.16|4225.56|4226.16|4225.56|4225.16|4224.56|90
1646920600000|2022-03-10 13:56:40|4225.91|4225.31|4226.16|4225.56|4226.66|4226.06|4225.78|4225.18|166
1646920610000|2022-03-10 13:56:50|4225.91|4225.31|4226.16|4225.56|4226.28|4225.68|4225.91|4225.31|55
1646920620000|2022-03-10 13:57:00|4226.03|4225.43|4226.03|4225.43|4226.16|4225.56|4225.91|4225.31|71
1646920630000|2022-03-10 13:57:10|4225.91|4225.31|4225.66|4225.06|4225.91|4225.31|4224.91|4224.31|282
1646920640000|2022-03-10 13:57:20|4225.41|4224.81|4224.91|4224.31|4225.41|4224.81|4224.66|4224.06|104
1646920650000|2022-03-10 13:57:30|4224.66|4224.06|4226.41|4225.81|4226.41|4225.81|4224.66|4224.06|110
1646920660000|2022-03-10 13:57:40|4226.66|4226.06|4226.91|4226.31|4227.03|4226.43|4226.16|4225.56|205
1646920670000|2022-03-10 13:57:50|4227.16|4226.56|4226.41|4225.81|4227.16|4226.56|4226.28|4225.68|249
1646920680000|2022-03-10 13:58:00|4226.53|4225.93|4227.41|4226.81|4227.41|4226.81|4226.53|4225.93|247
1646920690000|2022-03-10 13:58:10|4227.16|4226.56|4226.53|4225.93|4227.16|4226.56|4226.41|4225.81|89
1646920700000|2022-03-10 13:58:20|4226.66|4226.06|4227.41|4226.81|4227.53|4226.93|4226.41|4225.81|110
1646920710000|2022-03-10 13:58:30|4227.16|4226.56|4226.91|4226.31|4227.16|4226.56|4226.66|4226.06|183
1646920720000|2022-03-10 13:58:40|4226.66|4226.06|4226.66|4226.06|4226.66|4226.06|4226.16|4225.56|495
1646920730000|2022-03-10 13:58:50|4226.16|4225.56|4226.28|4225.68|4226.28|4225.68|4225.91|4225.31|222
1646920740000|2022-03-10 13:59:00|4226.16|4225.56|4226.16|4225.56|4226.91|4226.31|4226.03|4225.43|242
1646920750000|2022-03-10 13:59:10|4225.91|4225.31|4226.91|4226.31|4226.91|4226.31|4225.91|4225.31|134
1646920760000|2022-03-10 13:59:20|4226.66|4226.06|4226.16|4225.56|4226.66|4226.06|4226.03|4225.43|156
1646920770000|2022-03-10 13:59:30|4226.03|4225.43|4226.16|4225.56|4226.41|4225.81|4225.91|4225.31|59
1646920780000|2022-03-10 13:59:40|4226.28|4225.68|4225.16|4224.56|4226.41|4225.81|4224.91|4224.31|169
1646920790000|2022-03-10 13:59:50|4225.03|4224.43|4224.16|4223.56|4225.03|4224.43|4224.16|4223.56|189
1646920800000|2022-03-10 14:00:00|4224.41|4223.81|4224.53|4223.93|4224.91|4224.31|4224.28|4223.68|165
1646920810000|2022-03-10 14:00:10|4224.66|4224.06|4225.28|4224.68|4225.66|4225.06|4224.16|4223.56|185
1646920820000|2022-03-10 14:00:20|4225.41|4224.81|4224.66|4224.06|4225.66|4225.06|4224.66|4224.06|141
1646920830000|2022-03-10 14:00:30|4224.41|4223.81|4224.16|4223.56|4224.41|4223.81|4223.41|4222.81|297
1646920840000|2022-03-10 14:00:40|4224.41|4223.81|4224.66|4224.06|4224.91|4224.31|4223.91|4223.31|211
1646920850000|2022-03-10 14:00:50|4224.78|4224.18|4224.78|4224.18|4225.16|4224.56|4224.78|4224.18|220
1646920860000|2022-03-10 14:01:00|4224.91|4224.31|4224.66|4224.06|4225.16|4224.56|4224.41|4223.81|204
1646920870000|2022-03-10 14:01:10|4224.53|4223.93|4224.41|4223.81|4224.91|4224.31|4224.16|4223.56|167
1646920880000|2022-03-10 14:01:20|4224.16|4223.56|4223.91|4223.31|4224.16|4223.56|4223.91|4223.31|174
1646920890000|2022-03-10 14:01:30|4223.66|4223.06|4222.91|4222.31|4223.66|4223.06|4222.91|4222.31|155
1646920900000|2022-03-10 14:01:40|4222.78|4222.18|4223.41|4222.81|4223.41|4222.81|4222.78|4222.18|117
1646920910000|2022-03-10 14:01:50|4223.28|4222.68|4223.41|4222.81|4223.66|4223.06|4223.16|4222.56|81
1646920920000|2022-03-10 14:02:00|4223.53|4222.93|4223.66|4223.06|4223.78|4223.18|4223.53|4222.93|83
1646920930000|2022-03-10 14:02:10|4223.78|4223.18|4223.66|4223.06|4223.91|4223.31|4223.53|4222.93|124
1646920940000|2022-03-10 14:02:20|4223.53|4222.93|4223.16|4222.56|4223.53|4222.93|4223.16|4222.56|80
1646920950000|2022-03-10 14:02:30|4223.03|4222.43|4222.91|4222.31|4223.53|4222.93|4222.91|4222.31|93
1646920960000|2022-03-10 14:02:40|4222.78|4222.18|4222.53|4221.93|4222.91|4222.31|4222.41|4221.81|98
1646920970000|2022-03-10 14:02:50|4222.41|4221.81|4222.16|4221.56|4222.41|4221.81|4221.91|4221.31|458
1646920980000|2022-03-10 14:03:00|4222.41|4221.81|4222.91|4222.31|4222.91|4222.31|4222.16|4221.56|154
1646920990000|2022-03-10 14:03:10|4223.03|4222.43|4223.28|4222.68|4223.66|4223.06|4222.91|4222.31|213
1646921000000|2022-03-10 14:03:20|4223.41|4222.81|4223.91|4223.31|4223.91|4223.31|4223.16|4222.56|110
1646921010000|2022-03-10 14:03:30|4224.03|4223.43|4224.41|4223.81|4224.41|4223.81|4223.78|4223.18|482
1646921020000|2022-03-10 14:03:40|4224.66|4224.06|4225.16|4224.56|4225.16|4224.56|4224.41|4223.81|198
1646921030000|2022-03-10 14:03:50|4224.91|4224.31|4225.16|4224.56|4225.41|4224.81|4224.91|4224.31|165
1646921040000|2022-03-10 14:04:00|4224.91|4224.31|4225.41|4224.81|4225.41|4224.81|4224.91|4224.31|147
1646921050000|2022-03-10 14:04:10|4225.16|4224.56|4224.91|4224.31|4225.41|4224.81|4224.91|4224.31|80
1646921060000|2022-03-10 14:04:20|4225.03|4224.43|4225.66|4225.06|4225.66|4225.06|4225.03|4224.43|125
1646921070000|2022-03-10 14:04:30|4224.91|4224.31|4225.66|4225.06|4225.66|4225.06|4224.91|4224.31|183
1646921080000|2022-03-10 14:04:40|4225.53|4224.93|4226.16|4225.56|4226.16|4225.56|4225.41|4224.81|154
1646921090000|2022-03-10 14:04:50|4226.41|4225.81|4225.66|4225.06|4226.41|4225.81|4225.66|4225.06|244
1646921100000|2022-03-10 14:05:00|4225.41|4224.81|4225.91|4225.31|4225.91|4225.31|4225.41|4224.81|202
1646921110000|2022-03-10 14:05:10|4225.66|4225.06|4226.66|4226.06|4226.66|4226.06|4224.91|4224.31|375
1646921120000|2022-03-10 14:05:20|4226.91|4226.31|4225.66|4225.06|4226.91|4226.31|4225.66|4225.06|220
1646921130000|2022-03-10 14:05:30|4225.78|4225.18|4225.66|4225.06|4226.41|4225.81|4225.41|4224.81|98
1646921140000|2022-03-10 14:05:40|4225.53|4224.93|4225.16|4224.56|4225.66|4225.06|4224.91|4224.31|105
1646921150000|2022-03-10 14:05:50|4225.28|4224.68|4225.16|4224.56|4225.41|4224.81|4225.03|4224.43|60
1646921160000|2022-03-10 14:06:00|4225.66|4225.06|4226.41|4225.81|4226.66|4226.06|4225.66|4225.06|185
1646921170000|2022-03-10 14:06:10|4226.16|4225.56|4224.91|4224.31|4226.16|4225.56|4224.91|4224.31|92
1646921180000|2022-03-10 14:06:20|4225.16|4224.56|4225.41|4224.81|4225.91|4225.31|4225.16|4224.56|167
1646921190000|2022-03-10 14:06:30|4225.16|4224.56|4225.41|4224.81|4225.78|4225.18|4225.16|4224.56|80
1646921200000|2022-03-10 14:06:40|4225.16|4224.56|4224.16|4223.56|4225.41|4224.81|4224.16|4223.56|154
1646921210000|2022-03-10 14:06:50|4224.28|4223.68|4223.91|4223.31|4224.41|4223.81|4223.66|4223.06|129
1646921220000|2022-03-10 14:07:00|4223.66|4223.06|4223.66|4223.06|4224.03|4223.43|4223.66|4223.06|97
1646921230000|2022-03-10 14:07:10|4223.41|4222.81|4224.41|4223.81|4224.41|4223.81|4223.41|4222.81|148
1646921240000|2022-03-10 14:07:20|4224.66|4224.06|4225.16|4224.56|4225.28|4224.68|4224.66|4224.06|103
1646921250000|2022-03-10 14:07:30|4225.41|4224.81|4225.16|4224.56|4225.41|4224.81|4225.16|4224.56|86
1646921260000|2022-03-10 14:07:40|4225.41|4224.81|4225.41|4224.81|4225.41|4224.81|4225.16|4224.56|83
1646921270000|2022-03-10 14:07:50|||||||||56
1646921280000|2022-03-10 14:08:00|4225.91|4225.31|4225.91|4225.31|4226.41|4225.81|4225.66|4225.06|316
1646921290000|2022-03-10 14:08:10|4225.66|4225.06|4225.91|4225.31|4225.91|4225.31|4225.53|4224.93|59
1646921300000|2022-03-10 14:08:20|4226.16|4225.56|4224.41|4223.81|4226.16|4225.56|4224.41|4223.81|95
1646921310000|2022-03-10 14:08:30|4224.53|4223.93|4223.91|4223.31|4224.53|4223.93|4223.91|4223.31|64
1646921320000|2022-03-10 14:08:40|4223.41|4222.81|4223.66|4223.06|4223.66|4223.06|4223.41|4222.81|168
1646921330000|2022-03-10 14:08:50|||||||||51
1646921340000|2022-03-10 14:09:00|4223.91|4223.31|4223.16|4222.56|4223.91|4223.31|4223.16|4222.56|70
1646921350000|2022-03-10 14:09:10|4223.91|4223.31|4224.16|4223.56|4224.41|4223.81|4223.41|4222.81|211
1646921360000|2022-03-10 14:09:20|4223.91|4223.31|4224.41|4223.81|4224.41|4223.81|4223.91|4223.31|334
1646921370000|2022-03-10 14:09:30|4224.66|4224.06|4223.41|4222.81|4224.66|4224.06|4223.41|4222.81|204
1646921380000|2022-03-10 14:09:40|4224.03|4223.43|4224.66|4224.06|4224.91|4224.31|4223.91|4223.31|136
1646921390000|2022-03-10 14:09:50|4224.78|4224.18|4223.78|4223.18|4224.78|4224.18|4223.66|4223.06|63
1646921400000|2022-03-10 14:10:00|4223.66|4223.06|4222.16|4221.56|4223.66|4223.06|4222.16|4221.56|274
1646921410000|2022-03-10 14:10:10|4222.41|4221.81|4224.16|4223.56|4224.16|4223.56|4222.41|4221.81|175
1646921420000|2022-03-10 14:10:20|4223.91|4223.31|4223.16|4222.56|4223.91|4223.31|4222.66|4222.06|136
1646921430000|2022-03-10 14:10:30|4223.41|4222.81|4222.91|4222.31|4223.41|4222.81|4222.91|4222.31|41
1646921440000|2022-03-10 14:10:40|4223.16|4222.56|4222.91|4222.31|4223.66|4223.06|4222.66|4222.06|132
1646921450000|2022-03-10 14:10:50|4222.66|4222.06|4223.41|4222.81|4223.41|4222.81|4222.66|4222.06|91
1646921460000|2022-03-10 14:11:00|4223.53|4222.93|4223.66|4223.06|4223.66|4223.06|4223.16|4222.56|81
1646921470000|2022-03-10 14:11:10|4223.41|4222.81|4222.91|4222.31|4223.41|4222.81|4222.91|4222.31|50
1646921480000|2022-03-10 14:11:20|4223.03|4222.43|4223.16|4222.56|4223.41|4222.81|4222.91|4222.31|80
1646921490000|2022-03-10 14:11:30|4222.91|4222.31|4222.91|4222.31|4222.91|4222.31|4222.41|4221.81|149
1646921500000|2022-03-10 14:11:40|4222.66|4222.06|4222.16|4221.56|4222.66|4222.06|4222.16|4221.56|57
1646921510000|2022-03-10 14:11:50|4222.41|4221.81|4222.66|4222.06|4222.66|4222.06|4222.16|4221.56|72
1646921520000|2022-03-10 14:12:00|4222.91|4222.31|4223.66|4223.06|4223.66|4223.06|4222.91|4222.31|120
1646921530000|2022-03-10 14:12:10|4223.53|4222.93|4223.66|4223.06|4224.16|4223.56|4223.53|4222.93|181
1646921540000|2022-03-10 14:12:20|4223.91|4223.31|4223.66|4223.06|4223.91|4223.31|4223.66|4223.06|95
1646921550000|2022-03-10 14:12:30|4223.78|4223.18|4224.16|4223.56|4224.16|4223.56|4223.78|4223.18|61
1646921560000|2022-03-10 14:12:40|4224.41|4223.81|4224.16|4223.56|4224.41|4223.81|4223.91|4223.31|207
1646921570000|2022-03-10 14:12:50|4223.91|4223.31|4223.16|4222.56|4223.91|4223.31|4222.91|4222.31|100
1646921580000|2022-03-10 14:13:00|4223.41|4222.81|4222.91|4222.31|4223.66|4223.06|4222.91|4222.31|42
1646921590000|2022-03-10 14:13:10|4223.16|4222.56|4222.91|4222.31|4223.16|4222.56|4222.91|4222.31|70
1646921600000|2022-03-10 14:13:20|4223.16|4222.56|4223.16|4222.56|4223.16|4222.56|4222.66|4222.06|69
1646921610000|2022-03-10 14:13:30|4223.41|4222.81|4224.66|4224.06|4224.66|4224.06|4223.16|4222.56|93
1646921620000|2022-03-10 14:13:40|4224.53|4223.93|4224.66|4224.06|4224.66|4224.06|4224.53|4223.93|99
1646921630000|2022-03-10 14:13:50|4224.41|4223.81|4225.16|4224.56|4225.16|4224.56|4224.41|4223.81|126
1646921640000|2022-03-10 14:14:00|4224.91|4224.31|4225.16|4224.56|4225.41|4224.81|4224.91|4224.31|205
1646921650000|2022-03-10 14:14:10|4225.03|4224.43|4223.91|4223.31|4225.16|4224.56|4223.91|4223.31|139
1646921660000|2022-03-10 14:14:20|4223.78|4223.18|4225.41|4224.81|4225.91|4225.31|4223.66|4223.06|345
1646921670000|2022-03-10 14:14:30|4225.16|4224.56|4225.66|4225.06|4225.91|4225.31|4225.16|4224.56|164
1646921680000|2022-03-10 14:14:40|4225.91|4225.31|4225.16|4224.56|4225.91|4225.31|4225.03|4224.43|169
1646921690000|2022-03-10 14:14:50|4224.91|4224.31|4225.53|4224.93|4225.53|4224.93|4224.53|4223.93|133
1646921700000|2022-03-10 14:15:00|4225.41|4224.81|4225.91|4225.31|4225.91|4225.31|4225.41|4224.81|138
1646921710000|2022-03-10 14:15:10|4225.53|4224.93|4225.41|4224.81|4226.16|4225.56|4225.41|4224.81|231
1646921720000|2022-03-10 14:15:20|4225.66|4225.06|4225.41|4224.81|4225.66|4225.06|4225.41|4224.81|103
1646921730000|2022-03-10 14:15:30|4225.66|4225.06|4224.91|4224.31|4225.66|4225.06|4224.66|4224.06|195
1646921740000|2022-03-10 14:15:40|4225.03|4224.43|4224.41|4223.81|4225.16|4224.56|4224.41|4223.81|86
1646921750000|2022-03-10 14:15:50|4224.28|4223.68|4224.66|4224.06|4224.91|4224.31|4224.28|4223.68|89
1646921760000|2022-03-10 14:16:00|4224.53|4223.93|4223.66|4223.06|4224.66|4224.06|4223.66|4223.06|378
1646921770000|2022-03-10 14:16:10|4223.41|4222.81|4224.16|4223.56|4224.66|4224.06|4223.41|4222.81|174
1646921780000|2022-03-10 14:16:20|4224.41|4223.81|4224.66|4224.06|4225.16|4224.56|4224.16|4223.56|155
1646921790000|2022-03-10 14:16:30|4224.53|4223.93|4224.16|4223.56|4224.53|4223.93|4224.03|4223.43|31
1646921800000|2022-03-10 14:16:40|4224.41|4223.81|4224.91|4224.31|4225.03|4224.43|4224.41|4223.81|677
1646921810000|2022-03-10 14:16:50|4225.03|4224.43|4224.91|4224.31|4225.03|4224.43|4224.91|4224.31|34
1646921820000|2022-03-10 14:17:00|4225.03|4224.43|4225.03|4224.43|4225.16|4224.56|4224.91|4224.31|110
1646921830000|2022-03-10 14:17:10|4224.91|4224.31|4225.16|4224.56|4225.16|4224.56|4224.66|4224.06|42
1646921840000|2022-03-10 14:17:20|4224.91|4224.31|4224.41|4223.81|4225.16|4224.56|4224.41|4223.81|65
1646921850000|2022-03-10 14:17:30|4224.66|4224.06|4224.91|4224.31|4225.16|4224.56|4224.66|4224.06|36
1646921860000|2022-03-10 14:17:40|4224.66|4224.06|4223.91|4223.31|4224.66|4224.06|4223.91|4223.31|306
1646921870000|2022-03-10 14:17:50|4224.16|4223.56|4223.91|4223.31|4224.41|4223.81|4223.91|4223.31|68
1646921880000|2022-03-10 14:18:00|4224.16|4223.56|4223.66|4223.06|4224.16|4223.56|4223.66|4223.06|81
1646921890000|2022-03-10 14:18:10|4223.91|4223.31|4223.91|4223.31|4224.16|4223.56|4223.66|4223.06|79
1646921900000|2022-03-10 14:18:20|4224.53|4223.93|4224.91|4224.31|4225.16|4224.56|4224.41|4223.81|165
1646921910000|2022-03-10 14:18:30|4224.66|4224.06|4225.16|4224.56|4225.41|4224.81|4224.66|4224.06|115
1646921920000|2022-03-10 14:18:40|4225.28|4224.68|4225.41|4224.81|4225.41|4224.81|4224.91|4224.31|34
1646921930000|2022-03-10 14:18:50|4225.16|4224.56|4225.41|4224.81|4225.41|4224.81|4224.91|4224.31|54
1646921940000|2022-03-10 14:19:00|4225.16|4224.56|4224.91|4224.31|4225.16|4224.56|4224.91|4224.31|45
1646921950000|2022-03-10 14:19:10|4225.41|4224.81|4225.41|4224.81|4225.41|4224.81|4225.16|4224.56|44
1646921960000|2022-03-10 14:19:20|4225.16|4224.56|4225.66|4225.06|4225.66|4225.06|4225.16|4224.56|169
1646921970000|2022-03-10 14:19:30|4225.16|4224.56|4224.41|4223.81|4225.28|4224.68|4224.16|4223.56|98
1646921980000|2022-03-10 14:19:40|4224.78|4224.18|4225.66|4225.06|4225.66|4225.06|4224.66|4224.06|182
1646921990000|2022-03-10 14:19:50|4226.16|4225.56|4225.91|4225.31|4226.16|4225.56|4225.91|4225.31|119
1646922000000|2022-03-10 14:20:00|4225.66|4225.06|4225.91|4225.31|4225.91|4225.31|4225.16|4224.56|102
1646922010000|2022-03-10 14:20:10|4226.03|4225.43|4226.16|4225.56|4226.16|4225.56|4225.91|4225.31|49
1646922020000|2022-03-10 14:20:20|4226.41|4225.81|4226.41|4225.81|4226.41|4225.81|4226.41|4225.81|161
1646922030000|2022-03-10 14:20:30|4226.16|4225.56|4226.16|4225.56|4226.16|4225.56|4226.03|4225.43|60
1646922040000|2022-03-10 14:20:40|4225.91|4225.31|4225.91|4225.31|4226.16|4225.56|4225.66|4225.06|197
1646922050000|2022-03-10 14:20:50|4225.78|4225.18|4225.91|4225.31|4225.91|4225.31|4225.66|4225.06|51
1646922060000|2022-03-10 14:21:00|4225.66|4225.06|4225.91|4225.31|4225.91|4225.31|4225.66|4225.06|211
1646922070000|2022-03-10 14:21:10|4225.66|4225.06|4225.41|4224.81|4225.66|4225.06|4225.41|4224.81|114
1646922080000|2022-03-10 14:21:20|4225.16|4224.56|4224.91|4224.31|4225.41|4224.81|4224.91|4224.31|68
1646922090000|2022-03-10 14:21:30|4225.16|4224.56|4225.16|4224.56|4225.41|4224.81|4225.16|4224.56|55
1646922100000|2022-03-10 14:21:40|4225.41|4224.81|4225.16|4224.56|4225.41|4224.81|4225.16|4224.56|446
1646922110000|2022-03-10 14:21:50|4225.41|4224.81|4224.91|4224.31|4225.66|4225.06|4224.91|4224.31|102
1646922120000|2022-03-10 14:22:00|4225.16|4224.56|4225.16|4224.56|4225.41|4224.81|4225.16|4224.56|58
1646922130000|2022-03-10 14:22:10|4224.91|4224.31|4223.66|4223.06|4224.91|4224.31|4223.66|4223.06|309
1646922140000|2022-03-10 14:22:20|4223.41|4222.81|4223.53|4222.93|4223.66|4223.06|4222.66|4222.06|373
1646922150000|2022-03-10 14:22:30|4223.41|4222.81|4223.91|4223.31|4223.91|4223.31|4223.16|4222.56|740
1646922160000|2022-03-10 14:22:40|4223.78|4223.18|4223.41|4222.81|4223.91|4223.31|4223.41|4222.81|86
1646922170000|2022-03-10 14:22:50|4223.66|4223.06|4224.16|4223.56|4224.41|4223.81|4223.41|4222.81|121
1646922180000|2022-03-10 14:23:00|4223.66|4223.06|4223.66|4223.06|4224.16|4223.56|4223.66|4223.06|106
1646922190000|2022-03-10 14:23:10|4223.91|4223.31|4223.41|4222.81|4224.16|4223.56|4223.16|4222.56|275
1646922200000|2022-03-10 14:23:20|4223.28|4222.68|4224.16|4223.56|4224.16|4223.56|4223.16|4222.56|108
1646922210000|2022-03-10 14:23:30|4224.28|4223.68|4224.41|4223.81|4224.41|4223.81|4223.91|4223.31|692
1646922220000|2022-03-10 14:23:40|4224.16|4223.56|4224.28|4223.68|4224.41|4223.81|4223.91|4223.31|41
1646922230000|2022-03-10 14:23:50|4224.16|4223.56|4224.16|4223.56|4224.41|4223.81|4224.16|4223.56|45
1646922240000|2022-03-10 14:24:00|4224.03|4223.43|4224.41|4223.81|4224.66|4224.06|4223.91|4223.31|130
1646922250000|2022-03-10 14:24:10|4224.66|4224.06|4224.16|4223.56|4224.91|4224.31|4224.16|4223.56|207
1646922260000|2022-03-10 14:24:20|4223.91|4223.31|4224.66|4224.06|4224.66|4224.06|4223.91|4223.31|394
1646922270000|2022-03-10 14:24:30|4224.91|4224.31|4225.16|4224.56|4225.16|4224.56|4224.66|4224.06|127
1646922280000|2022-03-10 14:24:40|4225.41|4224.81|4225.16|4224.56|4225.41|4224.81|4224.91|4224.31|219
1646922290000|2022-03-10 14:24:50|4225.28|4224.68|4225.28|4224.68|4225.41|4224.81|4224.91|4224.31|147
1646922300000|2022-03-10 14:25:00|4225.41|4224.81|4226.16|4225.56|4226.16|4225.56|4225.41|4224.81|931
1646922310000|2022-03-10 14:25:10|4226.41|4225.81|4227.16|4226.56|4227.16|4226.56|4226.41|4225.81|652
1646922320000|2022-03-10 14:25:20|4227.03|4226.43|4226.91|4226.31|4227.16|4226.56|4226.41|4225.81|423
1646922330000|2022-03-10 14:25:30|4227.16|4226.56|4226.66|4226.06|4227.41|4226.81|4226.66|4226.06|321
1646922340000|2022-03-10 14:25:40|4226.91|4226.31|4227.16|4226.56|4227.41|4226.81|4226.66|4226.06|185
1646922350000|2022-03-10 14:25:50|4227.03|4226.43|4227.41|4226.81|4227.66|4227.06|4227.03|4226.43|326
1646922360000|2022-03-10 14:26:00|4227.66|4227.06|4225.91|4225.31|4227.66|4227.06|4225.78|4225.18|894
1646922370000|2022-03-10 14:26:10|4225.53|4224.93|4225.41|4224.81|4225.53|4224.93|4224.66|4224.06|266
1646922380000|2022-03-10 14:26:20|4225.16|4224.56|4225.91|4225.31|4225.91|4225.31|4225.16|4224.56|263
1646922390000|2022-03-10 14:26:30|4226.03|4225.43|4226.66|4226.06|4226.66|4226.06|4225.91|4225.31|230
1646922400000|2022-03-10 14:26:40|4226.41|4225.81|4226.91|4226.31|4226.91|4226.31|4225.91|4225.31|1240
1646922410000|2022-03-10 14:26:50|4226.66|4226.06|4226.66|4226.06|4226.66|4226.06|4226.66|4226.06|739
1646922420000|2022-03-10 14:27:00|4226.78|4226.18|4227.66|4227.06|4227.66|4227.06|4226.53|4225.93|603
1646922430000|2022-03-10 14:27:10|4227.41|4226.81|4226.91|4226.31|4227.41|4226.81|4226.66|4226.06|262
1646922440000|2022-03-10 14:27:20|4227.16|4226.56|4227.16|4226.56|4227.16|4226.56|4227.03|4226.43|149
1646922450000|2022-03-10 14:27:30|4227.66|4227.06|4228.16|4227.56|4228.16|4227.56|4227.66|4227.06|412
1646922460000|2022-03-10 14:27:40|4227.91|4227.31|4227.91|4227.31|4228.16|4227.56|4227.78|4227.18|474
1646922470000|2022-03-10 14:27:50|4227.66|4227.06|4227.41|4226.81|4227.91|4227.31|4227.16|4226.56|318
1646922480000|2022-03-10 14:28:00|4227.16|4226.56|4227.16|4226.56|4227.66|4227.06|4227.16|4226.56|638
1646922490000|2022-03-10 14:28:10|4227.28|4226.68|4226.66|4226.06|4227.41|4226.81|4226.66|4226.06|413
1646922500000|2022-03-10 14:28:20|4226.53|4225.93|4228.16|4227.56|4228.16|4227.56|4226.53|4225.93|660
1646922510000|2022-03-10 14:28:30|4228.03|4227.43|4227.16|4226.56|4228.03|4227.43|4227.16|4226.56|1274
1646922520000|2022-03-10 14:28:40|4226.91|4226.31|4227.66|4227.06|4227.91|4227.31|4226.78|4226.18|254
1646922530000|2022-03-10 14:28:50|4227.91|4227.31|4228.16|4227.56|4228.16|4227.56|4227.66|4227.06|182
1646922540000|2022-03-10 14:29:00|4227.91|4227.31|4227.66|4227.06|4227.91|4227.31|4227.41|4226.81|168
1646922550000|2022-03-10 14:29:10|4227.78|4227.18|4228.41|4227.81|4228.41|4227.81|4227.78|4227.18|272
1646922560000|2022-03-10 14:29:20|4228.66|4228.06|4228.66|4228.06|4229.16|4228.56|4228.41|4227.81|611
1646922570000|2022-03-10 14:29:30|4228.41|4227.81|4229.03|4228.43|4229.16|4228.56|4228.41|4227.81|292
1646922580000|2022-03-10 14:29:40|4229.16|4228.56|4227.53|4226.93|4229.41|4228.81|4227.53|4226.93|649
1646922590000|2022-03-10 14:29:50|4227.66|4227.06|4229.41|4228.81|4229.66|4229.06|4227.66|4227.06|775
1646922600000|2022-03-10 14:30:00|4229.31|4228.91|4233.56|4233.16|4233.56|4233.16|4229.31|4228.91|5818
1646922610000|2022-03-10 14:30:10|4233.93|4233.53|4231.81|4231.41|4234.06|4233.66|4231.81|4231.41|1851
1646922620000|2022-03-10 14:30:20|4232.31|4231.91|4234.56|4234.16|4234.56|4234.16|4231.81|4231.41|1870
1646922630000|2022-03-10 14:30:30|4234.31|4233.91|4232.56|4232.16|4235.06|4234.66|4231.81|4231.41|1461
1646922640000|2022-03-10 14:30:40|4232.31|4231.91|4230.31|4229.91|4233.56|4233.16|4230.31|4229.91|1597
1646922650000|2022-03-10 14:30:50|4230.06|4229.66|4231.93|4231.53|4233.06|4232.66|4230.06|4229.66|1606
1646922660000|2022-03-10 14:31:00|4231.68|4231.28|4232.56|4232.16|4232.81|4232.41|4231.56|4231.16|1679
1646922670000|2022-03-10 14:31:10|4232.06|4231.66|4231.31|4230.91|4232.81|4232.41|4230.31|4229.91|1111
1646922680000|2022-03-10 14:31:20|4231.56|4231.16|4230.56|4230.16|4231.56|4231.16|4230.06|4229.66|882
1646922690000|2022-03-10 14:31:30|4230.31|4229.91|4228.06|4227.66|4230.31|4229.91|4228.06|4227.66|999
1646922700000|2022-03-10 14:31:40|4228.31|4227.91|4228.81|4228.41|4228.81|4228.41|4226.81|4226.41|1521
1646922710000|2022-03-10 14:31:50|4228.56|4228.16|4228.81|4228.41|4229.56|4229.16|4228.06|4227.66|913
1646922720000|2022-03-10 14:32:00|4228.56|4228.16|4227.06|4226.66|4228.56|4228.16|4226.81|4226.41|1071
1646922730000|2022-03-10 14:32:10|4226.81|4226.41|4227.31|4226.91|4227.31|4226.91|4226.81|4226.41|591
1646922740000|2022-03-10 14:32:20|4227.81|4227.41|4227.06|4226.66|4228.81|4228.41|4226.06|4225.66|1107
1646922750000|2022-03-10 14:32:30|4226.81|4226.41|4226.06|4225.66|4227.56|4227.16|4226.06|4225.66|387
1646922760000|2022-03-10 14:32:40|4226.31|4225.91|4226.06|4225.66|4227.06|4226.66|4225.81|4225.41|636
1646922770000|2022-03-10 14:32:50|4226.18|4225.78|4226.18|4225.78|4227.56|4227.16|4226.18|4225.78|798
1646922780000|2022-03-10 14:33:00|4226.06|4225.66|4229.31|4228.91|4229.31|4228.91|4226.06|4225.66|1087
1646922790000|2022-03-10 14:33:10|4229.06|4228.66|4229.81|4229.41|4230.56|4230.16|4229.06|4228.66|751
1646922800000|2022-03-10 14:33:20|4230.06|4229.66|4230.56|4230.16|4231.56|4231.16|4230.06|4229.66|962
1646922810000|2022-03-10 14:33:30|4230.93|4230.53|4232.93|4232.53|4233.56|4233.16|4230.68|4230.28|1471
1646922820000|2022-03-10 14:33:40|4232.81|4232.41|4233.81|4233.41|4233.81|4233.41|4232.56|4232.16|1127
1646922830000|2022-03-10 14:33:50|4234.31|4233.91|4234.93|4234.53|4237.06|4236.66|4234.31|4233.91|1846
1646922840000|2022-03-10 14:34:00|4234.81|4234.41|4232.43|4232.03|4235.06|4234.66|4232.06|4231.66|1259
1646922850000|2022-03-10 14:34:10|4232.56|4232.16|4233.18|4232.78|4233.81|4233.41|4232.43|4232.03|976
1646922860000|2022-03-10 14:34:20|4233.06|4232.66|4235.31|4234.91|4235.93|4235.53|4232.81|4232.41|708
1646922870000|2022-03-10 14:34:30|4235.06|4234.66|4235.56|4235.16|4236.06|4235.66|4234.56|4234.16|602
1646922880000|2022-03-10 14:34:40|4235.31|4234.91|4233.93|4233.53|4235.56|4235.16|4233.81|4233.41|952
1646922890000|2022-03-10 14:34:50|4234.06|4233.66|4233.31|4232.91|4234.81|4234.41|4232.81|4232.41|999
1646922900000|2022-03-10 14:35:00|4233.06|4232.66|4232.18|4231.78|4233.06|4232.66|4230.56|4230.16|2523
1646922910000|2022-03-10 14:35:10|4232.06|4231.66|4231.31|4230.91|4233.31|4232.91|4230.56|4230.16|1111
1646922920000|2022-03-10 14:35:20|4231.81|4231.41|4231.43|4231.03|4232.81|4232.41|4231.43|4231.03|848
1646922930000|2022-03-10 14:35:30|4231.56|4231.16|4230.56|4230.16|4231.68|4231.28|4230.31|4229.91|990
1646922940000|2022-03-10 14:35:40|4230.81|4230.41|4231.06|4230.66|4231.81|4231.41|4230.56|4230.16|671
1646922950000|2022-03-10 14:35:50|4231.18|4230.78|4232.06|4231.66|4232.81|4232.41|4231.18|4230.78|803
1646922960000|2022-03-10 14:36:00|4232.81|4232.41|4232.43|4232.03|4233.06|4232.66|4231.56|4231.16|1112
1646922970000|2022-03-10 14:36:10|4232.31|4231.91|4230.18|4229.78|4232.31|4231.91|4230.06|4229.66|691
1646922980000|2022-03-10 14:36:20|4230.06|4229.66|4230.81|4230.41|4231.31|4230.91|4229.56|4229.16|1377
1646922990000|2022-03-10 14:36:30|4230.06|4229.66|4231.06|4230.66|4231.56|4231.16|4229.31|4228.91|721
1646923000000|2022-03-10 14:36:40|4230.81|4230.41|4233.81|4233.41|4234.06|4233.66|4230.81|4230.41|885
1646923010000|2022-03-10 14:36:50|4233.56|4233.16|4230.81|4230.41|4233.56|4233.16|4229.56|4229.16|1006
1646923020000|2022-03-10 14:37:00|4230.56|4230.16|4228.06|4227.66|4230.56|4230.16|4227.43|4227.03|1264
1646923030000|2022-03-10 14:37:10|4228.31|4227.91|4228.43|4228.03|4228.81|4228.41|4227.81|4227.41|663
1646923040000|2022-03-10 14:37:20|4228.56|4228.16|4231.31|4230.91|4231.56|4231.16|4228.56|4228.16|1231
1646923050000|2022-03-10 14:37:30|4231.06|4230.66|4230.81|4230.41|4231.56|4231.16|4230.56|4230.16|557
1646923060000|2022-03-10 14:37:40|4231.31|4230.91|4228.56|4228.16|4231.31|4230.91|4228.56|4228.16|647
1646923070000|2022-03-10 14:37:50|4228.68|4228.28|4229.31|4228.91|4230.06|4229.66|4228.31|4227.91|704
1646923080000|2022-03-10 14:38:00|4229.68|4229.28|4228.31|4227.91|4230.31|4229.91|4228.31|4227.91|749
1646923090000|2022-03-10 14:38:10|4228.06|4227.66|4226.81|4226.41|4228.06|4227.66|4226.56|4226.16|812
1646923100000|2022-03-10 14:38:20|4226.56|4226.16|4226.56|4226.16|4227.06|4226.66|4225.56|4225.16|899
1646923110000|2022-03-10 14:38:30|4226.81|4226.41|4226.56|4226.16|4227.31|4226.91|4226.31|4225.91|753
1646923120000|2022-03-10 14:38:40|4226.31|4225.91|4226.31|4225.91|4227.56|4227.16|4225.56|4225.16|879
1646923130000|2022-03-10 14:38:50|4226.56|4226.16|4226.56|4226.16|4227.56|4227.16|4226.56|4226.16|557
1646923140000|2022-03-10 14:39:00|4227.06|4226.66|4225.56|4225.16|4227.06|4226.66|4225.06|4224.66|2169
1646923150000|2022-03-10 14:39:10|4225.31|4224.91|4225.31|4224.91|4226.06|4225.66|4225.06|4224.66|1761
1646923160000|2022-03-10 14:39:20|4225.06|4224.66|4225.31|4224.91|4226.06|4225.66|4224.81|4224.41|767
1646923170000|2022-03-10 14:39:30|4225.56|4225.16|4225.56|4225.16|4226.18|4225.78|4225.06|4224.66|522
1646923180000|2022-03-10 14:39:40|4225.31|4224.91|4224.81|4224.41|4226.06|4225.66|4224.81|4224.41|689
1646923190000|2022-03-10 14:39:50|4224.56|4224.16|4225.56|4225.16|4225.56|4225.16|4224.56|4224.16|758
1646923200000|2022-03-10 14:40:00|4225.31|4224.91|4228.56|4228.16|4229.31|4228.91|4225.31|4224.91|1401
1646923210000|2022-03-10 14:40:10|4228.06|4227.66|4231.56|4231.16|4231.56|4231.16|4228.06|4227.66|1868
1646923220000|2022-03-10 14:40:20|4231.81|4231.41|4231.31|4230.91|4233.06|4232.66|4231.31|4230.91|1302
1646923230000|2022-03-10 14:40:30|4231.56|4231.16|4233.81|4233.41|4234.06|4233.66|4231.56|4231.16|1040
1646923240000|2022-03-10 14:40:40|4234.18|4233.78|4234.56|4234.16|4235.06|4234.66|4233.81|4233.41|753
1646923250000|2022-03-10 14:40:50|4234.81|4234.41|4233.43|4233.03|4235.93|4235.53|4233.31|4232.91|1203
1646923260000|2022-03-10 14:41:00|4233.31|4232.91|4232.56|4232.16|4233.81|4233.41|4232.06|4231.66|874
1646923270000|2022-03-10 14:41:10|4232.31|4231.91|4233.31|4232.91|4233.81|4233.41|4230.56|4230.16|1328
1646923280000|2022-03-10 14:41:20|4233.68|4233.28|4232.81|4232.41|4234.06|4233.66|4232.06|4231.66|753
1646923290000|2022-03-10 14:41:30|4233.18|4232.78|4234.81|4234.41|4234.81|4234.41|4232.81|4232.41|619
1646923300000|2022-03-10 14:41:40|4234.68|4234.28|4234.31|4233.91|4235.06|4234.66|4233.81|4233.41|806
1646923310000|2022-03-10 14:41:50|4234.06|4233.66|4233.81|4233.41|4234.56|4234.16|4233.81|4233.41|536
1646923320000|2022-03-10 14:42:00|4234.06|4233.66|4233.06|4232.66|4234.06|4233.66|4232.31|4231.91|925
1646923330000|2022-03-10 14:42:10|4233.31|4232.91|4234.56|4234.16|4234.56|4234.16|4233.31|4232.91|695
1646923340000|2022-03-10 14:42:20|4234.68|4234.28|4236.31|4235.91|4236.56|4236.16|4234.06|4233.66|830
1646923350000|2022-03-10 14:42:30|4236.56|4236.16|4237.56|4237.16|4238.06|4237.66|4236.31|4235.91|1189
1646923360000|2022-03-10 14:42:40|4237.68|4237.28|4235.06|4234.66|4237.93|4237.53|4234.31|4233.91|1222
1646923370000|2022-03-10 14:42:50|4235.31|4234.91|4233.06|4232.66|4235.56|4235.16|4232.31|4231.91|899
1646923380000|2022-03-10 14:43:00|4232.81|4232.41|4233.81|4233.41|4233.81|4233.41|4232.31|4231.91|799
1646923390000|2022-03-10 14:43:10|4233.56|4233.16|4231.56|4231.16|4233.81|4233.41|4231.56|4231.16|719
1646923400000|2022-03-10 14:43:20|4231.31|4230.91|4229.56|4229.16|4231.93|4231.53|4229.56|4229.16|1009
1646923410000|2022-03-10 14:43:30|4229.81|4229.41|4229.56|4229.16|4230.06|4229.66|4228.18|4227.78|1055
1646923420000|2022-03-10 14:43:40|4229.81|4229.41|4232.06|4231.66|4232.31|4231.91|4229.81|4229.41|674
1646923430000|2022-03-10 14:43:50|4231.81|4231.41|4231.56|4231.16|4233.18|4232.78|4231.56|4231.16|781
1646923440000|2022-03-10 14:44:00|4231.31|4230.91|4232.81|4232.41|4232.81|4232.41|4230.56|4230.16|967
1646923450000|2022-03-10 14:44:10|4232.56|4232.16|4231.56|4231.16|4233.06|4232.66|4230.81|4230.41|687
1646923460000|2022-03-10 14:44:20|4231.06|4230.66|4232.31|4231.91|4232.56|4232.16|4230.56|4230.16|1878
1646923470000|2022-03-10 14:44:30|4232.56|4232.16|4232.06|4231.66|4233.06|4232.66|4231.81|4231.41|815
1646923480000|2022-03-10 14:44:40|4232.56|4232.16|4231.06|4230.66|4232.81|4232.41|4231.06|4230.66|684
1646923490000|2022-03-10 14:44:50|4231.56|4231.16|4232.06|4231.66|4232.31|4231.91|4231.06|4230.66|604
1646923500000|2022-03-10 14:45:00|4231.81|4231.41|4229.56|4229.16|4232.31|4231.91|4229.56|4229.16|1369
1646923510000|2022-03-10 14:45:10|4229.43|4229.03|4234.31|4233.91|4234.31|4233.91|4229.43|4229.03|1028
1646923520000|2022-03-10 14:45:20|4234.56|4234.16|4233.68|4233.28|4235.06|4234.66|4233.06|4232.66|814
1646923530000|2022-03-10 14:45:30|4233.56|4233.16|4234.31|4233.91|4234.56|4234.16|4233.56|4233.16|564
1646923540000|2022-03-10 14:45:40|4234.56|4234.16|4234.81|4234.41|4235.56|4235.16|4234.31|4233.91|550
1646923550000|2022-03-10 14:45:50|4235.31|4234.91|4235.81|4235.41|4236.06|4235.66|4234.81|4234.41|648
1646923560000|2022-03-10 14:46:00|4235.56|4235.16|4234.06|4233.66|4235.56|4235.16|4233.06|4232.66|934
1646923570000|2022-03-10 14:46:10|4234.56|4234.16|4233.81|4233.41|4234.56|4234.16|4233.06|4232.66|446
1646923580000|2022-03-10 14:46:20|4233.93|4233.53|4232.31|4231.91|4234.56|4234.16|4232.31|4231.91|545
1646923590000|2022-03-10 14:46:30|4232.68|4232.28|4231.81|4231.41|4232.68|4232.28|4231.06|4230.66|510
1646923600000|2022-03-10 14:46:40|4232.06|4231.66|4228.81|4228.41|4232.06|4231.66|4228.56|4228.16|1579
1646923610000|2022-03-10 14:46:50|4228.56|4228.16|4230.81|4230.41|4230.81|4230.41|4228.56|4228.16|618
1646923620000|2022-03-10 14:47:00|4231.06|4230.66|4230.18|4229.78|4231.31|4230.91|4230.18|4229.78|427
1646923630000|2022-03-10 14:47:10|4229.81|4229.41|4229.81|4229.41|4230.18|4229.78|4228.68|4228.28|925
1646923640000|2022-03-10 14:47:20|4229.56|4229.16|4228.81|4228.41|4229.56|4229.16|4227.68|4227.28|1016
1646923650000|2022-03-10 14:47:30|4228.56|4228.16|4228.81|4228.41|4230.43|4230.03|4227.81|4227.41|2686
1646923660000|2022-03-10 14:47:40|4228.56|4228.16|4228.81|4228.41|4229.31|4228.91|4228.31|4227.91|531
1646923670000|2022-03-10 14:47:50|4229.31|4228.91|4229.31|4228.91|4230.31|4229.91|4229.18|4228.78|562
1646923680000|2022-03-10 14:48:00|4229.56|4229.16|4231.06|4230.66|4231.06|4230.66|4228.81|4228.41|543
1646923690000|2022-03-10 14:48:10|4231.31|4230.91|4231.56|4231.16|4231.81|4231.41|4230.31|4229.91|814
1646923700000|2022-03-10 14:48:20|4231.31|4230.91|4229.81|4229.41|4231.31|4230.91|4229.81|4229.41|486
1646923710000|2022-03-10 14:48:30|4229.93|4229.53|4228.81|4228.41|4230.06|4229.66|4228.81|4228.41|736
1646923720000|2022-03-10 14:48:40|4228.93|4228.53|4229.06|4228.66|4230.31|4229.91|4228.56|4228.16|570
1646923730000|2022-03-10 14:48:50|4228.81|4228.41|4229.31|4228.91|4229.56|4229.16|4228.81|4228.41|613
1646923740000|2022-03-10 14:49:00|4229.56|4229.16|4229.31|4228.91|4231.31|4230.91|4229.06|4228.66|632
1646923750000|2022-03-10 14:49:10|4229.43|4229.03|4228.81|4228.41|4230.31|4229.91|4228.81|4228.41|344
1646923760000|2022-03-10 14:49:20|4229.31|4228.91|4228.56|4228.16|4229.56|4229.16|4228.31|4227.91|550
1646923770000|2022-03-10 14:49:30|4228.81|4228.41|4228.56|4228.16|4229.31|4228.91|4228.06|4227.66|1259
1646923780000|2022-03-10 14:49:40|4228.81|4228.41|4227.56|4227.16|4228.81|4228.41|4227.06|4226.66|1653
1646923790000|2022-03-10 14:49:50|4227.68|4227.28|4227.56|4227.16|4228.31|4227.91|4227.31|4226.91|767
1646923800000|2022-03-10 14:50:00|4228.56|4228.16|4230.31|4229.91|4230.31|4229.91|4228.31|4227.91|913
1646923810000|2022-03-10 14:50:10|4230.56|4230.16|4227.06|4226.66|4230.56|4230.16|4227.06|4226.66|970
1646923820000|2022-03-10 14:50:20|4226.56|4226.16|4227.31|4226.91|4227.31|4226.91|4226.31|4225.91|1424
1646923830000|2022-03-10 14:50:30|4226.93|4226.53|4225.31|4224.91|4227.06|4226.66|4225.31|4224.91|2598
1646923840000|2022-03-10 14:50:40|4225.56|4225.16|4229.56|4229.16|4229.56|4229.16|4225.56|4225.16|844
1646923850000|2022-03-10 14:50:50|4228.81|4228.41|4229.81|4229.41|4231.31|4230.91|4228.81|4228.41|1435
1646923860000|2022-03-10 14:51:00|4230.06|4229.66|4230.31|4229.91|4231.31|4230.91|4229.56|4229.16|930
1646923870000|2022-03-10 14:51:10|4230.06|4229.66|4230.06|4229.66|4230.56|4230.16|4229.43|4229.03|804
1646923880000|2022-03-10 14:51:20|4230.31|4229.91|4232.81|4232.41|4233.31|4232.91|4230.31|4229.91|1129
1646923890000|2022-03-10 14:51:30|4232.93|4232.53|4230.81|4230.41|4233.81|4233.41|4230.81|4230.41|1308
1646923900000|2022-03-10 14:51:40|4230.56|4230.16|4229.56|4229.16|4230.81|4230.41|4229.56|4229.16|606
1646923910000|2022-03-10 14:51:50|4229.81|4229.41|4229.56|4229.16|4230.06|4229.66|4229.31|4228.91|865
1646923920000|2022-03-10 14:52:00|4229.81|4229.41|4226.31|4225.91|4229.81|4229.41|4226.18|4225.78|1036
1646923930000|2022-03-10 14:52:10|4226.56|4226.16|4225.81|4225.41|4227.06|4226.66|4225.31|4224.91|824
1646923940000|2022-03-10 14:52:20|4225.93|4225.53|4227.06|4226.66|4227.06|4226.66|4225.56|4225.16|643
1646923950000|2022-03-10 14:52:30|4227.31|4226.91|4228.56|4228.16|4228.56|4228.16|4227.31|4226.91|799
1646923960000|2022-03-10 14:52:40|4228.06|4227.66|4228.81|4228.41|4229.06|4228.66|4228.06|4227.66|431
1646923970000|2022-03-10 14:52:50|4229.06|4228.66|4229.31|4228.91|4229.31|4228.91|4228.56|4228.16|499
1646923980000|2022-03-10 14:53:00|4229.18|4228.78|4228.56|4228.16|4230.06|4229.66|4228.06|4227.66|614
1646923990000|2022-03-10 14:53:10|4228.81|4228.41|4230.18|4229.78|4230.18|4229.78|4228.31|4227.91|433
1646924000000|2022-03-10 14:53:20|4230.06|4229.66|4234.31|4233.91|4234.31|4233.91|4229.81|4229.41|1039
1646924010000|2022-03-10 14:53:30|4234.06|4233.66|4233.31|4232.91|4234.81|4234.41|4233.31|4232.91|928
1646924020000|2022-03-10 14:53:40|4232.81|4232.41|4232.81|4232.41|4233.06|4232.66|4231.81|4231.41|641
1646924030000|2022-03-10 14:53:50|4232.56|4232.16|4233.56|4233.16|4233.81|4233.41|4232.56|4232.16|738
1646924040000|2022-03-10 14:54:00|4234.06|4233.66|4234.56|4234.16|4235.43|4235.03|4233.06|4232.66|1095
1646924050000|2022-03-10 14:54:10|4234.81|4234.41|4235.43|4235.03|4235.81|4235.41|4234.81|4234.41|714
1646924060000|2022-03-10 14:54:20|4235.56|4235.16|4235.68|4235.28|4236.31|4235.91|4235.06|4234.66|1030
1646924070000|2022-03-10 14:54:30|4235.81|4235.41|4235.56|4235.16|4236.56|4236.16|4235.43|4235.03|557
1646924080000|2022-03-10 14:54:40|4235.81|4235.41|4235.18|4234.78|4236.31|4235.91|4235.06|4234.66|570
1646924090000|2022-03-10 14:54:50|4234.81|4234.41|4236.06|4235.66|4237.06|4236.66|4234.18|4233.78|859
1646924100000|2022-03-10 14:55:00|4235.56|4235.16|4237.56|4237.16|4237.56|4237.16|4235.06|4234.66|700
1646924110000|2022-03-10 14:55:10|4238.56|4238.16|4240.06|4239.66|4240.06|4239.66|4238.56|4238.16|1494
1646924120000|2022-03-10 14:55:20|4240.56|4240.16|4241.56|4241.16|4242.31|4241.91|4240.56|4240.16|1282
1646924130000|2022-03-10 14:55:30|4241.31|4240.91|4242.06|4241.66|4242.06|4241.66|4240.56|4240.16|2041
1646924140000|2022-03-10 14:55:40|4241.81|4241.41|4243.06|4242.66|4244.06|4243.66|4241.81|4241.41|1173
1646924150000|2022-03-10 14:55:50|4242.81|4242.41|4243.06|4242.66|4243.81|4243.41|4242.81|4242.41|843
1646924160000|2022-03-10 14:56:00|4243.31|4242.91|4242.81|4242.41|4243.31|4242.91|4241.81|4241.41|830
1646924170000|2022-03-10 14:56:10|4242.68|4242.28|4242.56|4242.16|4243.56|4243.16|4242.56|4242.16|753
1646924180000|2022-03-10 14:56:20|4242.81|4242.41|4243.56|4243.16|4243.56|4243.16|4242.81|4242.41|623
1646924190000|2022-03-10 14:56:30|4243.31|4242.91|4245.06|4244.66|4245.06|4244.66|4242.31|4241.91|1212
1646924200000|2022-03-10 14:56:40|4245.31|4244.91|4244.31|4243.91|4246.06|4245.66|4244.31|4243.91|802
1646924210000|2022-03-10 14:56:50|4244.56|4244.16|4244.31|4243.91|4245.06|4244.66|4243.81|4243.41|547
1646924220000|2022-03-10 14:57:00|4245.06|4244.66|4245.06|4244.66|4245.06|4244.66|4244.06|4243.66|710
1646924230000|2022-03-10 14:57:10|4245.31|4244.91|4244.56|4244.16|4245.56|4245.16|4244.06|4243.66|697
1646924240000|2022-03-10 14:57:20|4244.81|4244.41|4245.81|4245.41|4245.81|4245.41|4244.81|4244.41|477
1646924250000|2022-03-10 14:57:30|4245.93|4245.53|4245.81|4245.41|4246.31|4245.91|4245.56|4245.16|734
1646924260000|2022-03-10 14:57:40|4246.18|4245.78|4246.06|4245.66|4246.31|4245.91|4245.81|4245.41|478
1646924270000|2022-03-10 14:57:50|4245.93|4245.53|4250.31|4249.91|4250.31|4249.91|4245.93|4245.53|1479
1646924280000|2022-03-10 14:58:00|4250.06|4249.66|4252.06|4251.66|4252.06|4251.66|4250.06|4249.66|1647
1646924290000|2022-03-10 14:58:10|4252.31|4251.91|4253.81|4253.41|4254.31|4253.91|4251.31|4250.91|1444
1646924300000|2022-03-10 14:58:20|4254.06|4253.66|4252.31|4251.91|4254.06|4253.66|4252.31|4251.91|800
1646924310000|2022-03-10 14:58:30|4252.56|4252.16|4252.81|4252.41|4253.56|4253.16|4252.06|4251.66|726
1646924320000|2022-03-10 14:58:40|4252.56|4252.16|4250.81|4250.41|4253.31|4252.91|4250.56|4250.16|951
1646924330000|2022-03-10 14:58:50|4250.56|4250.16|4250.06|4249.66|4251.31|4250.91|4249.56|4249.16|831
1646924340000|2022-03-10 14:59:00|4249.93|4249.53|4249.31|4248.91|4250.31|4249.91|4249.06|4248.66|1005
1646924350000|2022-03-10 14:59:10|4249.06|4248.66|4249.31|4248.91|4250.31|4249.91|4249.06|4248.66|482
1646924360000|2022-03-10 14:59:20|4249.56|4249.16|4249.06|4248.66|4250.06|4249.66|4248.56|4248.16|560
1646924370000|2022-03-10 14:59:30|4248.81|4248.41|4248.06|4247.66|4249.06|4248.66|4247.56|4247.16|894
1646924380000|2022-03-10 14:59:40|4248.18|4247.78|4248.81|4248.41|4249.06|4248.66|4248.18|4247.78|519
1646924390000|2022-03-10 14:59:50|4249.18|4248.78|4249.56|4249.16|4249.81|4249.41|4248.93|4248.53|634
1646924400000|2022-03-10 15:00:00|4249.68|4249.28|4247.81|4247.41|4250.56|4250.16|4247.81|4247.41|2205
1646924410000|2022-03-10 15:00:10|4247.56|4247.16|4245.56|4245.16|4248.06|4247.66|4245.56|4245.16|2518
1646924420000|2022-03-10 15:00:20|4245.43|4245.03|4245.18|4244.78|4246.06|4245.66|4244.31|4243.91|1322
1646924430000|2022-03-10 15:00:30|4245.31|4244.91|4245.56|4245.16|4246.31|4245.91|4244.56|4244.16|927
1646924440000|2022-03-10 15:00:40|4245.81|4245.41|4246.06|4245.66|4246.56|4246.16|4245.56|4245.16|307
1646924450000|2022-03-10 15:00:50|4246.18|4245.78|4243.31|4242.91|4246.31|4245.91|4243.31|4242.91|582
1646924460000|2022-03-10 15:01:00|4243.56|4243.16|4244.81|4244.41|4244.81|4244.41|4242.31|4241.91|2096
1646924470000|2022-03-10 15:01:10|4244.56|4244.16|4244.31|4243.91|4245.06|4244.66|4243.31|4242.91|1154
1646924480000|2022-03-10 15:01:20|4244.06|4243.66|4244.68|4244.28|4244.81|4244.41|4243.31|4242.91|465
1646924490000|2022-03-10 15:01:30|4244.81|4244.41|4242.81|4242.41|4245.31|4244.91|4242.81|4242.41|913
1646924500000|2022-03-10 15:01:40|4242.56|4242.16|4243.06|4242.66|4243.06|4242.66|4241.81|4241.41|787
1646924510000|2022-03-10 15:01:50|4242.81|4242.41|4242.81|4242.41|4243.31|4242.91|4241.56|4241.16|976
1646924520000|2022-03-10 15:02:00|4243.06|4242.66|4242.31|4241.91|4243.31|4242.91|4241.56|4241.16|953
1646924530000|2022-03-10 15:02:10|4242.06|4241.66|4240.43|4240.03|4242.06|4241.66|4240.31|4239.91|746
1646924540000|2022-03-10 15:02:20|4240.31|4239.91|4240.06|4239.66|4240.81|4240.41|4239.06|4238.66|1048
1646924550000|2022-03-10 15:02:30|4239.81|4239.41|4241.56|4241.16|4242.06|4241.66|4239.81|4239.41|609
1646924560000|2022-03-10 15:02:40|4241.81|4241.41|4242.06|4241.66|4242.56|4242.16|4240.93|4240.53|472
1646924570000|2022-03-10 15:02:50|4241.81|4241.41|4241.56|4241.16|4242.56|4242.16|4241.56|4241.16|312
1646924580000|2022-03-10 15:03:00|4241.06|4240.66|4242.06|4241.66|4242.06|4241.66|4240.56|4240.16|434
1646924590000|2022-03-10 15:03:10|4241.81|4241.41|4241.06|4240.66|4242.06|4241.66|4240.56|4240.16|308
1646924600000|2022-03-10 15:03:20|4241.31|4240.91|4240.31|4239.91|4241.31|4240.91|4240.06|4239.66|312
1646924610000|2022-03-10 15:03:30|4240.06|4239.66|4239.81|4239.41|4240.43|4240.03|4239.56|4239.16|372
1646924620000|2022-03-10 15:03:40|4239.31|4238.91|4238.81|4238.41|4239.31|4238.91|4238.06|4237.66|627
1646924630000|2022-03-10 15:03:50|4238.56|4238.16|4238.31|4237.91|4239.06|4238.66|4238.31|4237.91|322
1646924640000|2022-03-10 15:04:00|4238.06|4237.66|4238.31|4237.91|4238.56|4238.16|4237.93|4237.53|450
1646924650000|2022-03-10 15:04:10|4238.06|4237.66|4240.31|4239.91|4240.31|4239.91|4238.06|4237.66|897
1646924660000|2022-03-10 15:04:20|4240.06|4239.66|4240.31|4239.91|4240.68|4240.28|4239.31|4238.91|598
1646924670000|2022-03-10 15:04:30|4240.06|4239.66|4239.31|4238.91|4240.31|4239.91|4239.06|4238.66|506
1646924680000|2022-03-10 15:04:40|4239.81|4239.41|4240.56|4240.16|4240.93|4240.53|4239.56|4239.16|462
1646924690000|2022-03-10 15:04:50|4240.31|4239.91|4240.06|4239.66|4240.56|4240.16|4238.31|4237.91|1024
1646924700000|2022-03-10 15:05:00|4240.81|4240.41|4241.31|4240.91|4242.31|4241.91|4240.31|4239.91|674
1646924710000|2022-03-10 15:05:10|4241.06|4240.66|4241.31|4240.91|4242.06|4241.66|4240.56|4240.16|430
1646924720000|2022-03-10 15:05:20|4240.81|4240.41|4242.31|4241.91|4243.31|4242.91|4240.81|4240.41|416
1646924730000|2022-03-10 15:05:30|4241.56|4241.16|4241.81|4241.41|4243.81|4243.41|4241.56|4241.16|1181
1646924740000|2022-03-10 15:05:40|4241.93|4241.53|4242.81|4242.41|4242.81|4242.41|4241.56|4241.16|466
1646924750000|2022-03-10 15:05:50|4242.56|4242.16|4241.43|4241.03|4242.81|4242.41|4241.18|4240.78|563
1646924760000|2022-03-10 15:06:00|4241.18|4240.78|4243.06|4242.66|4243.06|4242.66|4241.18|4240.78|529
1646924770000|2022-03-10 15:06:10|4242.81|4242.41|4242.06|4241.66|4243.31|4242.91|4242.06|4241.66|377
1646924780000|2022-03-10 15:06:20|4242.31|4241.91|4242.68|4242.28|4243.06|4242.66|4242.06|4241.66|425
1646924790000|2022-03-10 15:06:30|4242.56|4242.16|4242.31|4241.91|4242.93|4242.53|4241.81|4241.41|615
1646924800000|2022-03-10 15:06:40|4242.56|4242.16|4244.81|4244.41|4245.06|4244.66|4242.31|4241.91|685
1646924810000|2022-03-10 15:06:50|4244.68|4244.28|4243.31|4242.91|4244.68|4244.28|4243.31|4242.91|4242
1646924820000|2022-03-10 15:07:00|4243.06|4242.66|4241.68|4241.28|4243.06|4242.66|4240.56|4240.16|1428
1646924830000|2022-03-10 15:07:10|4242.31|4241.91|4240.56|4240.16|4242.31|4241.91|4240.56|4240.16|436
1646924840000|2022-03-10 15:07:20|4240.68|4240.28|4241.06|4240.66|4241.56|4241.16|4240.56|4240.16|330
1646924850000|2022-03-10 15:07:30|4240.81|4240.41|4241.31|4240.91|4241.31|4240.91|4240.06|4239.66|1043
1646924860000|2022-03-10 15:07:40|4241.56|4241.16|4242.31|4241.91|4242.93|4242.53|4241.31|4240.91|1018
1646924870000|2022-03-10 15:07:50|4242.06|4241.66|4240.06|4239.66|4242.06|4241.66|4239.56|4239.16|761
1646924880000|2022-03-10 15:08:00|4239.56|4239.16|4242.56|4242.16|4242.56|4242.16|4239.56|4239.16|1520
1646924890000|2022-03-10 15:08:10|4243.06|4242.66|4244.43|4244.03|4244.43|4244.03|4242.81|4242.41|834
1646924900000|2022-03-10 15:08:20|4244.68|4244.28|4243.81|4243.41|4246.06|4245.66|4243.31|4242.91|1071
1646924910000|2022-03-10 15:08:30|4243.31|4242.91|4241.06|4240.66|4244.31|4243.91|4241.06|4240.66|821
1646924920000|2022-03-10 15:08:40|4240.93|4240.53|4243.06|4242.66|4243.56|4243.16|4240.81|4240.41|3363
1646924930000|2022-03-10 15:08:50|4243.31|4242.91|4240.56|4240.16|4243.56|4243.16|4239.06|4238.66|1475
1646924940000|2022-03-10 15:09:00|4240.81|4240.41|4242.31|4241.91|4242.56|4242.16|4240.68|4240.28|401
1646924950000|2022-03-10 15:09:10|4242.06|4241.66|4242.56|4242.16|4242.93|4242.53|4242.06|4241.66|283
1646924960000|2022-03-10 15:09:20|4242.81|4242.41|4242.56|4242.16|4242.81|4242.41|4241.81|4241.41|2121
1646924970000|2022-03-10 15:09:30|4242.43|4242.03|4244.31|4243.91|4245.31|4244.91|4242.31|4241.91|849
1646924980000|2022-03-10 15:09:40|4244.43|4244.03|4243.18|4242.78|4244.81|4244.41|4243.18|4242.78|373
1646924990000|2022-03-10 15:09:50|4243.06|4242.66|4244.31|4243.91|4244.56|4244.16|4243.06|4242.66|285
1646925000000|2022-03-10 15:10:00|4243.81|4243.41|4245.31|4244.91|4245.31|4244.91|4243.56|4243.16|501
1646925010000|2022-03-10 15:10:10|4246.06|4245.66|4245.68|4245.28|4246.56|4246.16|4245.31|4244.91|686
1646925020000|2022-03-10 15:10:20|4245.56|4245.16|4244.56|4244.16|4246.06|4245.66|4244.31|4243.91|682
1646925030000|2022-03-10 15:10:30|4244.81|4244.41|4244.56|4244.16|4245.31|4244.91|4243.81|4243.41|984
1646925040000|2022-03-10 15:10:40|4244.31|4243.91|4243.81|4243.41|4244.68|4244.28|4243.56|4243.16|367
1646925050000|2022-03-10 15:10:50|4243.56|4243.16|4243.81|4243.41|4244.06|4243.66|4242.81|4242.41|472
1646925060000|2022-03-10 15:11:00|4243.56|4243.16|4244.56|4244.16|4244.81|4244.41|4243.56|4243.16|295
1646925070000|2022-03-10 15:11:10|4244.81|4244.41|4244.56|4244.16|4244.81|4244.41|4244.06|4243.66|292
1646925080000|2022-03-10 15:11:20|4244.81|4244.41|4243.81|4243.41|4244.81|4244.41|4243.81|4243.41|237
1646925090000|2022-03-10 15:11:30|4243.56|4243.16|4242.81|4242.41|4243.68|4243.28|4242.31|4241.91|690
1646925100000|2022-03-10 15:11:40|4242.68|4242.28|4242.31|4241.91|4242.93|4242.53|4242.06|4241.66|1273
1646925110000|2022-03-10 15:11:50|4242.18|4241.78|4241.81|4241.41|4242.56|4242.16|4241.81|4241.41|1373
1646925120000|2022-03-10 15:12:00|4242.06|4241.66|4241.31|4240.91|4242.06|4241.66|4239.81|4239.41|957
1646925130000|2022-03-10 15:12:10|4241.56|4241.16|4244.31|4243.91|4244.56|4244.16|4241.56|4241.16|737
1646925140000|2022-03-10 15:12:20|4244.18|4243.78|4246.81|4246.41|4246.81|4246.41|4244.06|4243.66|605
1646925150000|2022-03-10 15:12:30|4246.93|4246.53|4247.43|4247.03|4248.06|4247.66|4246.18|4245.78|1147
1646925160000|2022-03-10 15:12:40|4247.56|4247.16|4245.81|4245.41|4248.81|4248.41|4245.56|4245.16|1025
1646925170000|2022-03-10 15:12:50|4245.68|4245.28|4243.81|4243.41|4246.06|4245.66|4243.81|4243.41|625
1646925180000|2022-03-10 15:13:00|4243.93|4243.53|4245.56|4245.16|4246.56|4246.16|4243.81|4243.41|709
1646925190000|2022-03-10 15:13:10|4245.81|4245.41|4245.56|4245.16|4246.93|4246.53|4245.56|4245.16|329
1646925200000|2022-03-10 15:13:20|4245.81|4245.41|4246.56|4246.16|4246.81|4246.41|4245.56|4245.16|303
1646925210000|2022-03-10 15:13:30|4246.81|4246.41|4247.31|4246.91|4247.81|4247.41|4246.56|4246.16|302
1646925220000|2022-03-10 15:13:40|4247.06|4246.66|4247.06|4246.66|4247.81|4247.41|4246.81|4246.41|629
1646925230000|2022-03-10 15:13:50|4246.81|4246.41|4245.06|4244.66|4246.81|4246.41|4245.06|4244.66|449
1646925240000|2022-03-10 15:14:00|4244.56|4244.16|4245.31|4244.91|4245.81|4245.41|4244.31|4243.91|305
1646925250000|2022-03-10 15:14:10|4245.06|4244.66|4244.31|4243.91|4245.56|4245.16|4244.06|4243.66|970
1646925260000|2022-03-10 15:14:20|4244.56|4244.16|4246.81|4246.41|4246.81|4246.41|4244.43|4244.03|437
1646925270000|2022-03-10 15:14:30|4246.56|4246.16|4247.81|4247.41|4247.81|4247.41|4245.56|4245.16|1106
1646925280000|2022-03-10 15:14:40|4247.56|4247.16|4246.81|4246.41|4247.56|4247.16|4246.68|4246.28|461
1646925290000|2022-03-10 15:14:50|4246.56|4246.16|4245.56|4245.16|4246.56|4246.16|4245.31|4244.91|312
1646925300000|2022-03-10 15:15:00|4245.31|4244.91|4244.81|4244.41|4245.81|4245.41|4243.81|4243.41|1166
1646925310000|2022-03-10 15:15:10|4245.18|4244.78|4244.81|4244.41|4245.56|4245.16|4244.06|4243.66|668
1646925320000|2022-03-10 15:15:20|4244.31|4243.91|4245.06|4244.66|4245.56|4245.16|4244.31|4243.91|414
1646925330000|2022-03-10 15:15:30|4244.56|4244.16|4246.56|4246.16|4246.81|4246.41|4244.18|4243.78|2027
1646925340000|2022-03-10 15:15:40|4246.31|4245.91|4245.56|4245.16|4246.31|4245.91|4245.31|4244.91|331
1646925350000|2022-03-10 15:15:50|4245.06|4244.66|4245.81|4245.41|4246.31|4245.91|4245.06|4244.66|380
1646925360000|2022-03-10 15:16:00|4245.93|4245.53|4246.68|4246.28|4246.81|4246.41|4245.06|4244.66|440
1646925370000|2022-03-10 15:16:10|4247.18|4246.78|4247.81|4247.41|4248.56|4248.16|4247.18|4246.78|543
1646925380000|2022-03-10 15:16:20|4248.06|4247.66|4249.06|4248.66|4249.31|4248.91|4248.06|4247.66|711
1646925390000|2022-03-10 15:16:30|4248.81|4248.41|4247.56|4247.16|4248.81|4248.41|4247.06|4246.66|515
1646925400000|2022-03-10 15:16:40|4247.31|4246.91|4250.06|4249.66|4250.31|4249.91|4247.31|4246.91|717
1646925410000|2022-03-10 15:16:50|4250.31|4249.91|4251.56|4251.16|4251.56|4251.16|4250.18|4249.78|941
1646925420000|2022-03-10 15:17:00|4251.06|4250.66|4253.81|4253.41|4254.06|4253.66|4251.06|4250.66|1232
1646925430000|2022-03-10 15:17:10|4253.56|4253.16|4252.81|4252.41|4253.81|4253.41|4252.31|4251.91|725
1646925440000|2022-03-10 15:17:20|4252.56|4252.16|4249.06|4248.66|4253.81|4253.41|4248.31|4247.91|2004
1646925450000|2022-03-10 15:17:30|4249.18|4248.78|4249.56|4249.16|4249.81|4249.41|4248.56|4248.16|523
1646925460000|2022-03-10 15:17:40|4249.81|4249.41|4250.06|4249.66|4250.31|4249.91|4248.81|4248.41|474
1646925470000|2022-03-10 15:17:50|4250.31|4249.91|4252.31|4251.91|4252.56|4252.16|4249.81|4249.41|744
1646925480000|2022-03-10 15:18:00|4252.18|4251.78|4251.56|4251.16|4253.81|4253.41|4251.56|4251.16|1078
1646925490000|2022-03-10 15:18:10|4251.31|4250.91|4250.31|4249.91|4251.56|4251.16|4250.06|4249.66|829
1646925500000|2022-03-10 15:18:20|4250.56|4250.16|4250.31|4249.91|4251.31|4250.91|4250.31|4249.91|455
1646925510000|2022-03-10 15:18:30|4249.81|4249.41|4250.81|4250.41|4251.56|4251.16|4249.81|4249.41|865
1646925520000|2022-03-10 15:18:40|4250.56|4250.16|4250.31|4249.91|4250.68|4250.28|4249.56|4249.16|456
1646925530000|2022-03-10 15:18:50|4250.43|4250.03|4250.56|4250.16|4250.81|4250.41|4250.06|4249.66|312
1646925540000|2022-03-10 15:19:00|4250.31|4249.91|4251.06|4250.66|4251.06|4250.66|4249.56|4249.16|513
1646925550000|2022-03-10 15:19:10|4250.93|4250.53|4254.81|4254.41|4255.06|4254.66|4250.81|4250.41|1824
1646925560000|2022-03-10 15:19:20|4255.06|4254.66|4254.43|4254.03|4256.56|4256.16|4254.31|4253.91|2346
1646925570000|2022-03-10 15:19:30|4254.56|4254.16|4255.06|4254.66|4255.31|4254.91|4254.06|4253.66|554
1646925580000|2022-03-10 15:19:40|4254.81|4254.41|4255.81|4255.41|4255.81|4255.41|4254.31|4253.91|639
1646925590000|2022-03-10 15:19:50|4256.06|4255.66|4256.06|4255.66|4256.56|4256.16|4255.31|4254.91|662
1646925600000|2022-03-10 15:20:00|4255.93|4255.53|4254.56|4254.16|4256.06|4255.66|4254.06|4253.66|990
1646925610000|2022-03-10 15:20:10|4255.06|4254.66|4255.06|4254.66|4255.81|4255.41|4254.81|4254.41|532
1646925620000|2022-03-10 15:20:20|4255.56|4255.16|4253.06|4252.66|4255.56|4255.16|4252.81|4252.41|1882
1646925630000|2022-03-10 15:20:30|4252.81|4252.41|4253.81|4253.41|4254.06|4253.66|4252.56|4252.16|404
1646925640000|2022-03-10 15:20:40|4254.06|4253.66|4253.56|4253.16|4254.31|4253.91|4253.31|4252.91|485
1646925650000|2022-03-10 15:20:50|4254.18|4253.78|4252.56|4252.16|4254.31|4253.91|4252.31|4251.91|624
1646925660000|2022-03-10 15:21:00|4252.06|4251.66|4251.54|4251.14|4252.44|4252.04|4250.87|4250.47|949
1646925670000|2022-03-10 15:21:10|4251.29|4250.89|4251.78|4251.38|4252.04|4251.64|4251.04|4250.64|628
1646925680000|2022-03-10 15:21:20|4251.53|4251.13|4251.31|4250.91|4252.08|4251.68|4251.21|4250.81|513
1646925690000|2022-03-10 15:21:30|4251.06|4250.66|4249.64|4249.24|4251.06|4250.66|4249.14|4248.74|726
1646925700000|2022-03-10 15:21:40|4249.14|4248.74|4250.14|4249.74|4250.14|4249.74|4248.64|4248.24|517
1646925710000|2022-03-10 15:21:50|4250.39|4249.99|4250.39|4249.99|4251.89|4251.49|4250.14|4249.74|627
1646925720000|2022-03-10 15:22:00|4250.14|4249.74|4250.49|4250.09|4251.14|4250.74|4249.39|4248.99|365
1646925730000|2022-03-10 15:22:10|4250.36|4249.96|4250.99|4250.59|4251.74|4251.34|4250.24|4249.84|578
1646925740000|2022-03-10 15:22:20|4251.24|4250.84|4251.24|4250.84|4251.99|4251.59|4250.86|4250.46|415
1646925750000|2022-03-10 15:22:30|4251.36|4250.96|4252.74|4252.34|4252.99|4252.59|4250.99|4250.59|620
1646925760000|2022-03-10 15:22:40|4252.86|4252.46|4254.11|4253.71|4255.74|4255.34|4252.86|4252.46|1328
1646925770000|2022-03-10 15:22:50|4253.99|4253.59|4254.99|4254.59|4254.99|4254.59|4253.24|4252.84|626
1646925780000|2022-03-10 15:23:00|4254.49|4254.09|4252.99|4252.59|4254.49|4254.09|4252.74|4252.34|486
1646925790000|2022-03-10 15:23:10|4252.74|4252.34|4252.99|4252.59|4253.24|4252.84|4252.24|4251.84|388
1646925800000|2022-03-10 15:23:20|4252.74|4252.34|4251.36|4250.96|4252.74|4252.34|4250.99|4250.59|429
1646925810000|2022-03-10 15:23:30|4251.24|4250.84|4251.99|4251.59|4251.99|4251.59|4250.74|4250.34|498
1646925820000|2022-03-10 15:23:40|4252.24|4251.84|4251.49|4251.09|4252.24|4251.84|4251.49|4251.09|274
1646925830000|2022-03-10 15:23:50|4251.24|4250.84|4249.74|4249.34|4251.49|4251.09|4248.99|4248.59|568
1646925840000|2022-03-10 15:24:00|4249.11|4248.71|4245.99|4245.59|4249.61|4249.21|4245.74|4245.34|2463
1646925850000|2022-03-10 15:24:10|4246.24|4245.84|4245.61|4245.21|4246.86|4246.46|4245.49|4245.09|623
1646925860000|2022-03-10 15:24:20|4245.74|4245.34|4243.49|4243.09|4245.74|4245.34|4243.49|4243.09|893
1646925870000|2022-03-10 15:24:30|4243.24|4242.84|4244.24|4243.84|4244.61|4244.21|4243.24|4242.84|686
1646925880000|2022-03-10 15:24:40|4243.99|4243.59|4245.49|4245.09|4245.61|4245.21|4243.99|4243.59|592
1646925890000|2022-03-10 15:24:50|4245.24|4244.84|4245.99|4245.59|4245.99|4245.59|4244.49|4244.09|509
1646925900000|2022-03-10 15:25:00|4245.74|4245.34|4247.11|4246.71|4247.74|4247.34|4245.74|4245.34|719
1646925910000|2022-03-10 15:25:10|4246.99|4246.59|4247.99|4247.59|4247.99|4247.59|4245.86|4245.46|439
1646925920000|2022-03-10 15:25:20|4247.74|4247.34|4247.74|4247.34|4247.99|4247.59|4247.24|4246.84|347
1646925930000|2022-03-10 15:25:30|4247.49|4247.09|4248.49|4248.09|4248.99|4248.59|4247.49|4247.09|393
1646925940000|2022-03-10 15:25:40|4247.99|4247.59|4247.99|4247.59|4248.49|4248.09|4247.61|4247.21|419
1646925950000|2022-03-10 15:25:50|4248.24|4247.84|4248.74|4248.34|4249.74|4249.34|4248.24|4247.84|558
1646925960000|2022-03-10 15:26:00|4248.99|4248.59|4250.49|4250.09|4250.74|4250.34|4248.74|4248.34|966
1646925970000|2022-03-10 15:26:10|4250.24|4249.84|4249.49|4249.09|4250.49|4250.09|4249.49|4249.09|654
1646925980000|2022-03-10 15:26:20|4248.61|4248.21|4246.49|4246.09|4248.74|4248.34|4246.49|4246.09|761
1646925990000|2022-03-10 15:26:30|4246.36|4245.96|4245.49|4245.09|4246.36|4245.96|4244.36|4243.96|1190
1646926000000|2022-03-10 15:26:40|4244.99|4244.59|4245.36|4244.96|4245.99|4245.59|4244.49|4244.09|815
1646926010000|2022-03-10 15:26:50|4245.24|4244.84|4245.24|4244.84|4245.49|4245.09|4244.99|4244.59|370
1646926020000|2022-03-10 15:27:00|4244.99|4244.59|4246.24|4245.84|4246.49|4246.09|4244.74|4244.34|362
1646926030000|2022-03-10 15:27:10|4246.11|4245.71|4246.36|4245.96|4247.24|4246.84|4245.49|4245.09|383
1646926040000|2022-03-10 15:27:20|4246.49|4246.09|4246.99|4246.59|4247.36|4246.96|4246.24|4245.84|194
1646926050000|2022-03-10 15:27:30|4246.74|4246.34|4244.99|4244.59|4246.74|4246.34|4244.49|4244.09|819
1646926060000|2022-03-10 15:27:40|4245.24|4244.84|4243.99|4243.59|4245.24|4244.84|4243.74|4243.34|347
1646926070000|2022-03-10 15:27:50|4243.74|4243.34|4243.74|4243.34|4244.49|4244.09|4243.61|4243.21|2712
1646926080000|2022-03-10 15:28:00|4243.61|4243.21|4244.49|4244.09|4244.49|4244.09|4243.49|4243.09|497
1646926090000|2022-03-10 15:28:10|4244.36|4243.96|4244.74|4244.34|4245.49|4245.09|4243.74|4243.34|385
1646926100000|2022-03-10 15:28:20|4244.49|4244.09|4244.24|4243.84|4244.99|4244.59|4243.99|4243.59|257
1646926110000|2022-03-10 15:28:30|4244.99|4244.59|4244.99|4244.59|4245.74|4245.34|4243.99|4243.59|400
1646926120000|2022-03-10 15:28:40|4244.74|4244.34|4244.99|4244.59|4245.24|4244.84|4243.74|4243.34|340
1646926130000|2022-03-10 15:28:50|4244.74|4244.34|4245.74|4245.34|4246.24|4245.84|4244.24|4243.84|316
1646926140000|2022-03-10 15:29:00|4245.99|4245.59|4246.36|4245.96|4246.36|4245.96|4245.24|4244.84|355
1646926150000|2022-03-10 15:29:10|4246.49|4246.09|4243.49|4243.09|4246.49|4246.09|4243.49|4243.09|419
1646926160000|2022-03-10 15:29:20|4243.74|4243.34|4241.49|4241.09|4243.74|4243.34|4241.49|4241.09|1166
1646926170000|2022-03-10 15:29:30|4241.61|4241.21|4240.99|4240.59|4241.99|4241.59|4239.99|4239.59|5144
1646926180000|2022-03-10 15:29:40|4240.49|4240.09|4239.24|4238.84|4240.61|4240.21|4238.99|4238.59|929
1646926190000|2022-03-10 15:29:50|4238.99|4238.59|4236.99|4236.59|4238.99|4238.59|4236.99|4236.59|1543
1646926200000|2022-03-10 15:30:00|4236.49|4236.09|4239.24|4238.84|4239.49|4239.09|4236.49|4236.09|1323
1646926210000|2022-03-10 15:30:10|4238.99|4238.59|4239.24|4238.84|4240.24|4239.84|4238.99|4238.59|725
1646926220000|2022-03-10 15:30:20|4239.49|4239.09|4240.24|4239.84|4240.24|4239.84|4239.24|4238.84|412
1646926230000|2022-03-10 15:30:30|4239.99|4239.59|4239.74|4239.34|4240.24|4239.84|4238.99|4238.59|511
1646926240000|2022-03-10 15:30:40|4240.24|4239.84|4239.99|4239.59|4241.49|4241.09|4239.74|4239.34|556
1646926250000|2022-03-10 15:30:50|4239.49|4239.09|4238.74|4238.34|4239.99|4239.59|4237.99|4237.59|869
1646926260000|2022-03-10 15:31:00|4238.49|4238.09|4239.99|4239.59|4240.24|4239.84|4237.74|4237.34|1202
1646926270000|2022-03-10 15:31:10|4239.24|4238.84|4238.74|4238.34|4239.49|4239.09|4238.61|4238.21|535
1646926280000|2022-03-10 15:31:20|4238.99|4238.59|4239.49|4239.09|4240.11|4239.71|4238.74|4238.34|417
1646926290000|2022-03-10 15:31:30|4239.99|4239.59|4240.49|4240.09|4240.99|4240.59|4239.99|4239.59|888
1646926300000|2022-03-10 15:31:40|4240.36|4239.96|4238.49|4238.09|4240.49|4240.09|4238.49|4238.09|370
1646926310000|2022-03-10 15:31:50|4238.74|4238.34|4239.74|4239.34|4239.74|4239.34|4238.74|4238.34|284
1646926320000|2022-03-10 15:32:00|4239.49|4239.09|4237.99|4237.59|4239.49|4239.09|4237.61|4237.21|611
1646926330000|2022-03-10 15:32:10|4237.74|4237.34|4236.99|4236.59|4238.24|4237.84|4235.99|4235.59|792
1646926340000|2022-03-10 15:32:20|4237.24|4236.84|4237.49|4237.09|4238.36|4237.96|4237.24|4236.84|444
1646926350000|2022-03-10 15:32:30|4237.74|4237.34|4235.99|4235.59|4237.99|4237.59|4235.61|4235.21|1258
1646926360000|2022-03-10 15:32:40|4236.49|4236.09|4235.49|4235.09|4236.74|4236.34|4235.49|4235.09|439
1646926370000|2022-03-10 15:32:50|4235.74|4235.34|4234.99|4234.59|4235.99|4235.59|4234.24|4233.84|636
1646926380000|2022-03-10 15:33:00|4234.49|4234.09|4234.36|4233.96|4235.49|4235.09|4233.99|4233.59|985
1646926390000|2022-03-10 15:33:10|4234.49|4234.09|4233.49|4233.09|4234.49|4234.09|4233.49|4233.09|765
1646926400000|2022-03-10 15:33:20|4233.61|4233.21|4232.24|4231.84|4233.61|4233.21|4232.24|4231.84|880
1646926410000|2022-03-10 15:33:30|4231.99|4231.59|4231.99|4231.59|4232.49|4232.09|4231.49|4231.09|541
1646926420000|2022-03-10 15:33:40|4231.74|4231.34|4230.99|4230.59|4231.74|4231.34|4230.24|4229.84|676
1646926430000|2022-03-10 15:33:50|4231.24|4230.84|4229.74|4229.34|4231.24|4230.84|4229.24|4228.84|577
1646926440000|2022-03-10 15:34:00|4229.49|4229.09|4229.24|4228.84|4229.61|4229.21|4228.74|4228.34|929
1646926450000|2022-03-10 15:34:10|4228.99|4228.59|4228.49|4228.09|4229.49|4229.09|4227.49|4227.09|1008
1646926460000|2022-03-10 15:34:20|4228.24|4227.84|4229.24|4228.84|4229.24|4228.84|4228.24|4227.84|585
1646926470000|2022-03-10 15:34:30|4228.99|4228.59|4228.11|4227.71|4228.99|4228.59|4227.99|4227.59|822
1646926480000|2022-03-10 15:34:40|4228.24|4227.84|4228.24|4227.84|4228.86|4228.46|4227.99|4227.59|377
1646926490000|2022-03-10 15:34:50|4227.99|4227.59|4228.74|4228.34|4228.74|4228.34|4227.99|4227.59|423
1646926500000|2022-03-10 15:35:00|4228.49|4228.09|4227.24|4226.84|4228.49|4228.09|4226.49|4226.09|833
1646926510000|2022-03-10 15:35:10|4227.11|4226.71|4226.99|4226.59|4227.24|4226.84|4226.49|4226.09|429
1646926520000|2022-03-10 15:35:20|4227.11|4226.71|4229.74|4229.34|4230.49|4230.09|4226.99|4226.59|763
1646926530000|2022-03-10 15:35:30|4229.49|4229.09|4229.74|4229.34|4229.99|4229.59|4228.61|4228.21|763
1646926540000|2022-03-10 15:35:40|4229.99|4229.59|4229.99|4229.59|4229.99|4229.59|4228.86|4228.46|642
1646926550000|2022-03-10 15:35:50|4230.11|4229.71|4229.11|4228.71|4230.99|4230.59|4228.99|4228.59|899
1646926560000|2022-03-10 15:36:00|4228.99|4228.59|4227.99|4227.59|4229.24|4228.84|4227.74|4227.34|825
1646926570000|2022-03-10 15:36:10|4227.86|4227.46|4228.99|4228.59|4228.99|4228.59|4227.74|4227.34|504
1646926580000|2022-03-10 15:36:20|4229.24|4228.84|4230.24|4229.84|4230.49|4230.09|4228.99|4228.59|513
1646926590000|2022-03-10 15:36:30|4229.99|4229.59|4230.24|4229.84|4230.49|4230.09|4229.74|4229.34|409
1646926600000|2022-03-10 15:36:40|4230.49|4230.09|4230.24|4229.84|4230.49|4230.09|4229.24|4228.84|377
1646926610000|2022-03-10 15:36:50|4230.49|4230.09|4229.99|4229.59|4230.99|4230.59|4229.74|4229.34|433
1646926620000|2022-03-10 15:37:00|4229.74|4229.34|4229.99|4229.59|4230.24|4229.84|4229.11|4228.71|500
1646926630000|2022-03-10 15:37:10|4229.49|4229.09|4229.49|4229.09|4229.74|4229.34|4228.99|4228.59|428
1646926640000|2022-03-10 15:37:20|4229.24|4228.84|4229.49|4229.09|4229.74|4229.34|4228.99|4228.59|325
1646926650000|2022-03-10 15:37:30|4229.74|4229.34|4230.61|4230.21|4230.99|4230.59|4229.74|4229.34|458
1646926660000|2022-03-10 15:37:40|4230.49|4230.09|4230.74|4230.34|4231.24|4230.84|4230.24|4229.84|815
1646926670000|2022-03-10 15:37:50|4230.99|4230.59|4229.74|4229.34|4230.99|4230.59|4229.74|4229.34|480
1646926680000|2022-03-10 15:38:00|4229.49|4229.09|4229.99|4229.59|4230.74|4230.34|4228.99|4228.59|529
1646926690000|2022-03-10 15:38:10|4229.74|4229.34|4229.99|4229.59|4230.74|4230.34|4229.49|4229.09|321
1646926700000|2022-03-10 15:38:20|4230.24|4229.84|4229.99|4229.59|4230.99|4230.59|4229.74|4229.34|2113
1646926710000|2022-03-10 15:38:30|4230.24|4229.84|4229.24|4228.84|4230.24|4229.84|4229.24|4228.84|670
1646926720000|2022-03-10 15:38:40|4229.49|4229.09|4228.99|4228.59|4230.24|4229.84|4228.86|4228.46|503
1646926730000|2022-03-10 15:38:50|4228.86|4228.46|4229.74|4229.34|4230.36|4229.96|4228.49|4228.09|803
1646926740000|2022-03-10 15:39:00|4229.61|4229.21|4230.49|4230.09|4230.74|4230.34|4228.99|4228.59|390
1646926750000|2022-03-10 15:39:10|4230.61|4230.21|4231.49|4231.09|4231.49|4231.09|4229.99|4229.59|447
1646926760000|2022-03-10 15:39:20|4231.36|4230.96|4230.99|4230.59|4231.36|4230.96|4229.49|4229.09|832
1646926770000|2022-03-10 15:39:30|4231.24|4230.84|4231.24|4230.84|4231.24|4230.84|4229.74|4229.34|726
1646926780000|2022-03-10 15:39:40|4231.49|4231.09|4231.99|4231.59|4231.99|4231.59|4231.24|4230.84|435
1646926790000|2022-03-10 15:39:50|4232.24|4231.84|4232.24|4231.84|4232.99|4232.59|4231.99|4231.59|686
1646926800000|2022-03-10 15:40:00|4231.74|4231.34|4231.24|4230.84|4231.99|4231.59|4230.99|4230.59|646
1646926810000|2022-03-10 15:40:10|4230.99|4230.59|4232.24|4231.84|4232.36|4231.96|4230.99|4230.59|331
1646926820000|2022-03-10 15:40:20|4231.99|4231.59|4231.99|4231.59|4232.99|4232.59|4231.74|4231.34|956
1646926830000|2022-03-10 15:40:30|4232.11|4231.71|4232.36|4231.96|4232.49|4232.09|4231.74|4231.34|307
1646926840000|2022-03-10 15:40:40|4232.49|4232.09|4232.99|4232.59|4232.99|4232.59|4231.74|4231.34|363
1646926850000|2022-03-10 15:40:50|4232.86|4232.46|4233.11|4232.71|4233.24|4232.84|4232.61|4232.21|338
1646926860000|2022-03-10 15:41:00|4233.24|4232.84|4234.74|4234.34|4235.24|4234.84|4232.99|4232.59|917
1646926870000|2022-03-10 15:41:10|4234.86|4234.46|4234.74|4234.34|4235.61|4235.21|4234.49|4234.09|446
1646926880000|2022-03-10 15:41:20|4234.49|4234.09|4233.49|4233.09|4234.74|4234.34|4233.24|4232.84|385
1646926890000|2022-03-10 15:41:30|4233.36|4232.96|4234.24|4233.84|4234.49|4234.09|4233.24|4232.84|334
1646926900000|2022-03-10 15:41:40|4234.11|4233.71|4234.74|4234.34|4234.99|4234.59|4233.74|4233.34|189
1646926910000|2022-03-10 15:41:50|4234.99|4234.59|4235.11|4234.71|4235.49|4235.09|4234.86|4234.46|256
1646926920000|2022-03-10 15:42:00|4234.99|4234.59|4233.24|4232.84|4234.99|4234.59|4233.24|4232.84|385
1646926930000|2022-03-10 15:42:10|4233.11|4232.71|4233.86|4233.46|4235.74|4235.34|4232.99|4232.59|467
1646926940000|2022-03-10 15:42:20|4233.74|4233.34|4234.24|4233.84|4234.24|4233.84|4232.99|4232.59|377
1646926950000|2022-03-10 15:42:30|4234.61|4234.21|4235.24|4234.84|4235.49|4235.09|4234.49|4234.09|305
1646926960000|2022-03-10 15:42:40|4235.49|4235.09|4234.74|4234.34|4235.49|4235.09|4234.49|4234.09|262
1646926970000|2022-03-10 15:42:50|4234.99|4234.59|4234.24|4233.84|4234.99|4234.59|4233.61|4233.21|534
1646926980000|2022-03-10 15:43:00|4233.99|4233.59|4234.61|4234.21|4234.74|4234.34|4233.24|4232.84|506
1646926990000|2022-03-10 15:43:10|4234.49|4234.09|4235.24|4234.84|4235.74|4235.34|4234.49|4234.09|293
1646927000000|2022-03-10 15:43:20|4235.49|4235.09|4235.11|4234.71|4235.74|4235.34|4234.86|4234.46|204
1646927010000|2022-03-10 15:43:30|4235.24|4234.84|4235.49|4235.09|4235.49|4235.09|4234.24|4233.84|213
1646927020000|2022-03-10 15:43:40|4235.74|4235.34|4235.61|4235.21|4236.49|4236.09|4235.24|4234.84|440
1646927030000|2022-03-10 15:43:50|4235.49|4235.09|4234.99|4234.59|4235.74|4235.34|4234.74|4234.34|229
1646927040000|2022-03-10 15:44:00|4234.74|4234.34|4234.49|4234.09|4235.24|4234.84|4233.74|4233.34|445
1646927050000|2022-03-10 15:44:10|4234.61|4234.21|4231.99|4231.59|4234.61|4234.21|4231.99|4231.59|572
1646927060000|2022-03-10 15:44:20|4232.11|4231.71|4233.11|4232.71|4233.24|4232.84|4231.99|4231.59|609
1646927070000|2022-03-10 15:44:30|4233.74|4233.34|4232.24|4231.84|4233.74|4233.34|4231.99|4231.59|297
1646927080000|2022-03-10 15:44:40|4232.49|4232.09|4232.61|4232.21|4233.24|4232.84|4232.49|4232.09|333
1646927090000|2022-03-10 15:44:50|4232.74|4232.34|4232.24|4231.84|4232.99|4232.59|4231.99|4231.59|240
1646927100000|2022-03-10 15:45:00|4232.49|4232.09|4233.24|4232.84|4233.24|4232.84|4231.74|4231.34|512
1646927110000|2022-03-10 15:45:10|4233.11|4232.71|4232.24|4231.84|4233.74|4233.34|4231.99|4231.59|432
1646927120000|2022-03-10 15:45:20|4231.99|4231.59|4232.49|4232.09|4232.74|4232.34|4231.61|4231.21|354
1646927130000|2022-03-10 15:45:30|4232.24|4231.84|4230.74|4230.34|4232.99|4232.59|4230.49|4230.09|7026
1646927140000|2022-03-10 15:45:40|4230.86|4230.46|4230.49|4230.09|4231.11|4230.71|4229.74|4229.34|855
1646927150000|2022-03-10 15:45:50|4230.36|4229.96|4231.74|4231.34|4231.74|4231.34|4230.24|4229.84|1073
1646927160000|2022-03-10 15:46:00|4231.99|4231.59|4230.74|4230.34|4231.99|4231.59|4230.74|4230.34|607
1646927170000|2022-03-10 15:46:10|4230.61|4230.21|4231.24|4230.84|4231.74|4231.34|4230.61|4230.21|334
1646927180000|2022-03-10 15:46:20|4231.49|4231.09|4230.24|4229.84|4231.49|4231.09|4230.11|4229.71|317
1646927190000|2022-03-10 15:46:30|4229.99|4229.59|4230.24|4229.84|4230.74|4230.34|4229.99|4229.59|326
1646927200000|2022-03-10 15:46:40|4230.49|4230.09|4230.99|4230.59|4231.49|4231.09|4229.99|4229.59|549
1646927210000|2022-03-10 15:46:50|4230.74|4230.34|4231.24|4230.84|4231.49|4231.09|4230.74|4230.34|128
1646927220000|2022-03-10 15:47:00|4231.49|4231.09|4232.61|4232.21|4232.74|4232.34|4231.24|4230.84|420
1646927230000|2022-03-10 15:47:10|4232.99|4232.59|4232.86|4232.46|4233.49|4233.09|4231.99|4231.59|393
1646927240000|2022-03-10 15:47:20|4232.99|4232.59|4234.24|4233.84|4234.24|4233.84|4232.99|4232.59|373
1646927250000|2022-03-10 15:47:30|4233.99|4233.59|4235.99|4235.59|4235.99|4235.59|4233.74|4233.34|549
1646927260000|2022-03-10 15:47:40|4236.24|4235.84|4236.99|4236.59|4237.99|4237.59|4235.86|4235.46|737
1646927270000|2022-03-10 15:47:50|4237.24|4236.84|4237.49|4237.09|4237.99|4237.59|4236.74|4236.34|518
1646927280000|2022-03-10 15:48:00|4237.74|4237.34|4238.49|4238.09|4238.49|4238.09|4236.99|4236.59|746
1646927290000|2022-03-10 15:48:10|4238.24|4237.84|4238.49|4238.09|4238.99|4238.59|4238.24|4237.84|1600
1646927300000|2022-03-10 15:48:20|4238.36|4237.96|4238.49|4238.09|4238.74|4238.34|4237.99|4237.59|359
1646927310000|2022-03-10 15:48:30|4238.36|4237.96|4239.49|4239.09|4239.74|4239.34|4238.24|4237.84|336
1646927320000|2022-03-10 15:48:40|4239.36|4238.96|4239.49|4239.09|4239.99|4239.59|4239.36|4238.96|388
1646927330000|2022-03-10 15:48:50|4239.11|4238.71|4238.99|4238.59|4239.49|4239.09|4238.74|4238.34|474
1646927340000|2022-03-10 15:49:00|4238.49|4238.09|4239.74|4239.34|4239.74|4239.34|4238.49|4238.09|353
1646927350000|2022-03-10 15:49:10|4239.49|4239.09|4239.49|4239.09|4239.49|4239.09|4238.74|4238.34|380
1646927360000|2022-03-10 15:49:20|4239.36|4238.96|4238.74|4238.34|4239.86|4239.46|4238.74|4238.34|454
1646927370000|2022-03-10 15:49:30|4238.99|4238.59|4239.49|4239.09|4239.49|4239.09|4238.74|4238.34|300
1646927380000|2022-03-10 15:49:40|4239.74|4239.34|4237.49|4237.09|4239.74|4239.34|4237.49|4237.09|619
1646927390000|2022-03-10 15:49:50|4237.74|4237.34|4237.74|4237.34|4237.99|4237.59|4236.99|4236.59|502
1646927400000|2022-03-10 15:50:00|4237.61|4237.21|4236.49|4236.09|4237.61|4237.21|4235.99|4235.59|450
1646927410000|2022-03-10 15:50:10|4236.36|4235.96|4234.99|4234.59|4236.99|4236.59|4234.99|4234.59|657
1646927420000|2022-03-10 15:50:20|4234.49|4234.09|4234.99|4234.59|4234.99|4234.59|4233.74|4233.34|389
1646927430000|2022-03-10 15:50:30|4235.11|4234.71|4233.74|4233.34|4235.74|4235.34|4233.49|4233.09|449
1646927440000|2022-03-10 15:50:40|4233.61|4233.21|4233.99|4233.59|4234.49|4234.09|4233.61|4233.21|1487
1646927450000|2022-03-10 15:50:50|4233.74|4233.34|4233.86|4233.46|4234.49|4234.09|4233.74|4233.34|1357
1646927460000|2022-03-10 15:51:00|4233.24|4232.84|4228.49|4228.09|4233.24|4232.84|4228.49|4228.09|1790
1646927470000|2022-03-10 15:51:10|4227.99|4227.59|4228.74|4228.34|4228.99|4228.59|4227.99|4227.59|1045
1646927480000|2022-03-10 15:51:20|4228.61|4228.21|4228.74|4228.34|4229.24|4228.84|4228.11|4227.71|453
1646927490000|2022-03-10 15:51:30|4228.99|4228.59|4228.74|4228.34|4229.24|4228.84|4227.99|4227.59|431
1646927500000|2022-03-10 15:51:40|4228.49|4228.09|4228.99|4228.59|4229.24|4228.84|4228.49|4228.09|329
1646927510000|2022-03-10 15:51:50|4228.86|4228.46|4230.49|4230.09|4230.61|4230.21|4228.24|4227.84|435
1646927520000|2022-03-10 15:52:00|4230.61|4230.21|4229.99|4229.59|4231.11|4230.71|4229.74|4229.34|363
1646927530000|2022-03-10 15:52:10|4230.11|4229.71|4229.86|4229.46|4230.24|4229.84|4229.49|4229.09|339
1646927540000|2022-03-10 15:52:20|4229.74|4229.34|4228.49|4228.09|4230.36|4229.96|4228.24|4227.84|427
1646927550000|2022-03-10 15:52:30|4228.24|4227.84|4228.36|4227.96|4228.49|4228.09|4227.99|4227.59|384
1646927560000|2022-03-10 15:52:40|4228.49|4228.09|4228.86|4228.46|4228.99|4228.59|4228.24|4227.84|416
1646927570000|2022-03-10 15:52:50|4228.74|4228.34|4228.86|4228.46|4228.99|4228.59|4228.24|4227.84|307
1646927580000|2022-03-10 15:53:00|4228.74|4228.34|4228.24|4227.84|4229.49|4229.09|4228.11|4227.71|364
1646927590000|2022-03-10 15:53:10|4228.36|4227.96|4228.49|4228.09|4228.99|4228.59|4228.24|4227.84|346
1646927600000|2022-03-10 15:53:20|4228.61|4228.21|4228.24|4227.84|4228.61|4228.21|4227.99|4227.59|178
1646927610000|2022-03-10 15:53:30|4228.11|4227.71|4228.49|4228.09|4228.74|4228.34|4227.99|4227.59|313
1646927620000|2022-03-10 15:53:40|4228.74|4228.34|4229.24|4228.84|4229.24|4228.84|4228.49|4228.09|314
1646927630000|2022-03-10 15:53:50|4229.49|4229.09|4228.99|4228.59|4229.49|4229.09|4228.99|4228.59|201
1646927640000|2022-03-10 15:54:00|4228.74|4228.34|4228.24|4227.84|4228.74|4228.34|4227.49|4227.09|665
1646927650000|2022-03-10 15:54:10|4228.49|4228.09|4227.99|4227.59|4228.49|4228.09|4227.74|4227.34|413
1646927660000|2022-03-10 15:54:20|4227.74|4227.34|4227.49|4227.09|4227.74|4227.34|4226.86|4226.46|505
1646927670000|2022-03-10 15:54:30|4227.61|4227.21|4226.99|4226.59|4227.74|4227.34|4226.99|4226.59|1267
1646927680000|2022-03-10 15:54:40|4227.11|4226.71|4225.74|4225.34|4227.24|4226.84|4225.49|4225.09|1025
1646927690000|2022-03-10 15:54:50|4225.49|4225.09|4225.74|4225.34|4225.99|4225.59|4225.24|4224.84|712
1646927700000|2022-03-10 15:55:00|4225.24|4224.84|4225.61|4225.21|4226.24|4225.84|4225.24|4224.84|695
1646927710000|2022-03-10 15:55:10|4225.49|4225.09|4225.24|4224.84|4225.99|4225.59|4225.24|4224.84|537
1646927720000|2022-03-10 15:55:20|4225.49|4225.09|4223.49|4223.09|4225.74|4225.34|4223.49|4223.09|942
1646927730000|2022-03-10 15:55:30|4223.24|4222.84|4223.49|4223.09|4223.49|4223.09|4222.74|4222.34|1219
1646927740000|2022-03-10 15:55:40|4223.24|4222.84|4223.49|4223.09|4223.49|4223.09|4222.99|4222.59|409
1646927750000|2022-03-10 15:55:50|4223.74|4223.34|4223.49|4223.09|4223.74|4223.34|4222.99|4222.59|633
1646927760000|2022-03-10 15:56:00|4223.24|4222.84|4223.99|4223.59|4223.99|4223.59|4222.74|4222.34|545
1646927770000|2022-03-10 15:56:10|4224.24|4223.84|4225.49|4225.09|4225.74|4225.34|4224.24|4223.84|678
1646927780000|2022-03-10 15:56:20|4225.24|4224.84|4225.24|4224.84|4225.49|4225.09|4224.49|4224.09|316
1646927790000|2022-03-10 15:56:30|4225.49|4225.09|4225.24|4224.84|4225.49|4225.09|4224.74|4224.34|227
1646927800000|2022-03-10 15:56:40|4224.99|4224.59|4224.11|4223.71|4224.99|4224.59|4223.74|4223.34|562
1646927810000|2022-03-10 15:56:50|4224.24|4223.84|4224.49|4224.09|4224.99|4224.59|4223.99|4223.59|254
1646927820000|2022-03-10 15:57:00|4224.74|4224.34|4224.24|4223.84|4225.24|4224.84|4223.74|4223.34|462
1646927830000|2022-03-10 15:57:10|4223.99|4223.59|4224.24|4223.84|4224.74|4224.34|4223.99|4223.59|257
1646927840000|2022-03-10 15:57:20|4223.99|4223.59|4223.99|4223.59|4224.24|4223.84|4223.74|4223.34|410
1646927850000|2022-03-10 15:57:30|4224.24|4223.84|4223.74|4223.34|4224.24|4223.84|4223.49|4223.09|355
1646927860000|2022-03-10 15:57:40|4223.61|4223.21|4224.99|4224.59|4225.24|4224.84|4223.61|4223.21|673
1646927870000|2022-03-10 15:57:50|4225.24|4224.84|4225.49|4225.09|4225.49|4225.09|4224.99|4224.59|593
1646927880000|2022-03-10 15:58:00|4225.24|4224.84|4223.86|4223.46|4225.74|4225.34|4223.74|4223.34|376
1646927890000|2022-03-10 15:58:10|4223.99|4223.59|4224.36|4223.96|4224.49|4224.09|4223.74|4223.34|526
1646927900000|2022-03-10 15:58:20|4224.24|4223.84|4222.74|4222.34|4224.24|4223.84|4222.74|4222.34|723
1646927910000|2022-03-10 15:58:30|4222.99|4222.59|4224.24|4223.84|4224.74|4224.34|4222.74|4222.34|1126
1646927920000|2022-03-10 15:58:40|4224.36|4223.96|4223.49|4223.09|4224.36|4223.96|4223.49|4223.09|348
1646927930000|2022-03-10 15:58:50|4223.74|4223.34|4221.49|4221.09|4223.74|4223.34|4220.99|4220.59|2340
1646927940000|2022-03-10 15:59:00|4221.24|4220.84|4221.11|4220.71|4221.74|4221.34|4220.99|4220.59|639
1646927950000|2022-03-10 15:59:10|4221.24|4220.84|4221.24|4220.84|4221.36|4220.96|4220.74|4220.34|1467
1646927960000|2022-03-10 15:59:20|4221.36|4220.96|4221.86|4221.46|4222.24|4221.84|4221.24|4220.84|1128
1646927970000|2022-03-10 15:59:30|4221.74|4221.34|4221.49|4221.09|4221.99|4221.59|4221.24|4220.84|420
1646927980000|2022-03-10 15:59:40|4221.74|4221.34|4221.86|4221.46|4221.99|4221.59|4221.24|4220.84|177
1646927990000|2022-03-10 15:59:50|4221.74|4221.34|4223.24|4222.84|4223.74|4223.34|4221.74|4221.34|949
1646928000000|2022-03-10 16:00:00|4222.99|4222.59|4220.99|4220.59|4222.99|4222.59|4220.74|4220.34|912
1646928010000|2022-03-10 16:00:10|4220.74|4220.34|4220.99|4220.59|4221.74|4221.34|4220.74|4220.34|531
1646928020000|2022-03-10 16:00:20|4220.86|4220.46|4221.24|4220.84|4221.74|4221.34|4220.74|4220.34|405
1646928030000|2022-03-10 16:00:30|4220.99|4220.59|4221.99|4221.59|4222.49|4222.09|4220.99|4220.59|441
1646928040000|2022-03-10 16:00:40|4221.74|4221.34|4220.74|4220.34|4221.74|4221.34|4219.74|4219.34|792
1646928050000|2022-03-10 16:00:50|4220.86|4220.46|4221.24|4220.84|4221.99|4221.59|4220.74|4220.34|333
1646928060000|2022-03-10 16:01:00|4220.99|4220.59|4220.86|4220.46|4221.99|4221.59|4220.74|4220.34|416
1646928070000|2022-03-10 16:01:10|4220.74|4220.34|4219.99|4219.59|4220.74|4220.34|4219.74|4219.34|991
1646928080000|2022-03-10 16:01:20|4220.24|4219.84|4218.74|4218.34|4220.24|4219.84|4217.74|4217.34|1474
1646928090000|2022-03-10 16:01:30|4218.49|4218.09|4217.99|4217.59|4218.49|4218.09|4217.74|4217.34|730
1646928100000|2022-03-10 16:01:40|4218.24|4217.84|4217.74|4217.34|4218.24|4217.84|4217.74|4217.34|570
1646928110000|2022-03-10 16:01:50|4217.86|4217.46|4218.99|4218.59|4219.11|4218.71|4217.74|4217.34|1757
1646928120000|2022-03-10 16:02:00|4218.74|4218.34|4218.24|4217.84|4219.24|4218.84|4217.99|4217.59|506
1646928130000|2022-03-10 16:02:10|4217.74|4217.34|4218.74|4218.34|4218.99|4218.59|4217.74|4217.34|385
1646928140000|2022-03-10 16:02:20|4218.99|4218.59|4218.24|4217.84|4219.24|4218.84|4217.99|4217.59|303
1646928150000|2022-03-10 16:02:30|4217.99|4217.59|4217.74|4217.34|4218.49|4218.09|4217.74|4217.34|325
1646928160000|2022-03-10 16:02:40|4217.99|4217.59|4218.36|4217.96|4218.49|4218.09|4217.99|4217.59|543
1646928170000|2022-03-10 16:02:50|4218.24|4217.84|4218.49|4218.09|4218.49|4218.09|4217.99|4217.59|240
1646928180000|2022-03-10 16:03:00|4218.36|4217.96|4218.24|4217.84|4218.74|4218.34|4217.74|4217.34|1048
1646928190000|2022-03-10 16:03:10|4218.49|4218.09|4219.24|4218.84|4219.49|4219.09|4218.49|4218.09|446
1646928200000|2022-03-10 16:03:20|4219.49|4219.09|4218.99|4218.59|4219.49|4219.09|4218.49|4218.09|347
1646928210000|2022-03-10 16:03:30|4218.74|4218.34|4220.74|4220.34|4221.49|4221.09|4218.74|4218.34|1080
1646928220000|2022-03-10 16:03:40|4220.49|4220.09|4220.24|4219.84|4220.49|4220.09|4218.99|4218.59|604
1646928230000|2022-03-10 16:03:50|4219.99|4219.59|4220.49|4220.09|4220.74|4220.34|4219.99|4219.59|379
1646928240000|2022-03-10 16:04:00|4220.74|4220.34|4219.99|4219.59|4221.24|4220.84|4219.74|4219.34|593
1646928250000|2022-03-10 16:04:10|4219.74|4219.34|4219.49|4219.09|4219.99|4219.59|4219.24|4218.84|407
1646928260000|2022-03-10 16:04:20|4219.24|4218.84|4219.24|4218.84|4219.99|4219.59|4219.24|4218.84|534
1646928270000|2022-03-10 16:04:30|4218.99|4218.59|4218.86|4218.46|4218.99|4218.59|4218.49|4218.09|503
1646928280000|2022-03-10 16:04:40|4219.11|4218.71|4218.99|4218.59|4219.49|4219.09|4218.74|4218.34|330
1646928290000|2022-03-10 16:04:50|4218.74|4218.34|4219.24|4218.84|4219.74|4219.34|4218.74|4218.34|305
1646928300000|2022-03-10 16:05:00|4218.74|4218.34|4219.36|4218.96|4219.99|4219.59|4218.74|4218.34|613
1646928310000|2022-03-10 16:05:10|4219.49|4219.09|4219.99|4219.59|4221.24|4220.84|4219.49|4219.09|540
1646928320000|2022-03-10 16:05:20|4220.24|4219.84|4219.74|4219.34|4220.49|4220.09|4219.49|4219.09|178
1646928330000|2022-03-10 16:05:30|4219.99|4219.59|4219.61|4219.21|4219.99|4219.59|4218.99|4218.59|296
1646928340000|2022-03-10 16:05:40|4219.99|4219.59|4219.74|4219.34|4220.24|4219.84|4219.24|4218.84|211
1646928350000|2022-03-10 16:05:50|4219.49|4219.09|4219.49|4219.09|4219.99|4219.59|4219.49|4219.09|217
1646928360000|2022-03-10 16:06:00|4219.24|4218.84|4218.99|4218.59|4219.99|4219.59|4218.99|4218.59|303
1646928370000|2022-03-10 16:06:10|4219.24|4218.84|4219.99|4219.59|4220.24|4219.84|4218.99|4218.59|462
1646928380000|2022-03-10 16:06:20|4220.24|4219.84|4219.49|4219.09|4220.49|4220.09|4219.49|4219.09|518
1646928390000|2022-03-10 16:06:30|4219.61|4219.21|4218.49|4218.09|4219.74|4219.34|4218.49|4218.09|3297
1646928400000|2022-03-10 16:06:40|4218.24|4217.84|4217.74|4217.34|4218.36|4217.96|4217.74|4217.34|543
1646928410000|2022-03-10 16:06:50|4217.49|4217.09|4217.24|4216.84|4217.49|4217.09|4216.24|4215.84|1640
1646928420000|2022-03-10 16:07:00|4216.99|4216.59|4216.49|4216.09|4217.99|4217.59|4216.49|4216.09|465
1646928430000|2022-03-10 16:07:10|4216.61|4216.21|4217.11|4216.71|4217.11|4216.71|4216.49|4216.09|291
1646928440000|2022-03-10 16:07:20|4217.24|4216.84|4217.24|4216.84|4217.74|4217.34|4216.99|4216.59|376
1646928450000|2022-03-10 16:07:30|4217.11|4216.71|4217.49|4217.09|4217.74|4217.34|4217.11|4216.71|170
1646928460000|2022-03-10 16:07:40|4217.24|4216.84|4216.74|4216.34|4217.49|4217.09|4216.49|4216.09|295
1646928470000|2022-03-10 16:07:50|4216.49|4216.09|4215.86|4215.46|4216.74|4216.34|4215.49|4215.09|1137
1646928480000|2022-03-10 16:08:00|4216.36|4215.96|4216.99|4216.59|4217.74|4217.34|4216.36|4215.96|597
1646928490000|2022-03-10 16:08:10|4216.86|4216.46|4217.49|4217.09|4217.49|4217.09|4216.49|4216.09|265
1646928500000|2022-03-10 16:08:20|4217.74|4217.34|4219.24|4218.84|4219.24|4218.84|4217.49|4217.09|1734
1646928510000|2022-03-10 16:08:30|4218.99|4218.59|4219.24|4218.84|4219.24|4218.84|4218.99|4218.59|278
1646928520000|2022-03-10 16:08:40|4219.49|4219.09|4217.99|4217.59|4219.49|4219.09|4217.99|4217.59|334
1646928530000|2022-03-10 16:08:50|4217.74|4217.34|4217.74|4217.34|4217.99|4217.59|4217.74|4217.34|400
1646928540000|2022-03-10 16:09:00|4217.86|4217.46|4218.74|4218.34|4218.74|4218.34|4217.74|4217.34|368
1646928550000|2022-03-10 16:09:10|4218.49|4218.09|4218.99|4218.59|4219.24|4218.84|4218.49|4218.09|297
1646928560000|2022-03-10 16:09:20|4219.11|4218.71|4218.74|4218.34|4219.49|4219.09|4218.36|4217.96|166
1646928570000|2022-03-10 16:09:30|4218.86|4218.46|4219.24|4218.84|4219.24|4218.84|4218.49|4218.09|152
1646928580000|2022-03-10 16:09:40|4218.99|4218.59|4219.11|4218.71|4219.49|4219.09|4218.74|4218.34|209
1646928590000|2022-03-10 16:09:50|4218.99|4218.59|4218.74|4218.34|4219.74|4219.34|4218.74|4218.34|263
1646928600000|2022-03-10 16:10:00|4218.99|4218.59|4217.99|4217.59|4219.24|4218.84|4217.74|4217.34|464
1646928610000|2022-03-10 16:10:10|4217.86|4217.46|4218.49|4218.09|4218.49|4218.09|4217.24|4216.84|431
1646928620000|2022-03-10 16:10:20|4218.24|4217.84|4217.99|4217.59|4218.49|4218.09|4217.49|4217.09|128
1646928630000|2022-03-10 16:10:30|4217.74|4217.34|4218.49|4218.09|4218.49|4218.09|4217.49|4217.09|255
1646928640000|2022-03-10 16:10:40|4218.36|4217.96|4217.49|4217.09|4218.49|4218.09|4217.49|4217.09|157
1646928650000|2022-03-10 16:10:50|4217.61|4217.21|4217.99|4217.59|4218.24|4217.84|4217.24|4216.84|413
1646928660000|2022-03-10 16:11:00|4218.24|4217.84|4218.24|4217.84|4218.49|4218.09|4217.99|4217.59|195
1646928670000|2022-03-10 16:11:10|4218.11|4217.71|4218.74|4218.34|4218.86|4218.46|4218.11|4217.71|214
1646928680000|2022-03-10 16:11:20|4218.99|4218.59|4218.99|4218.59|4219.24|4218.84|4218.74|4218.34|212
1646928690000|2022-03-10 16:11:30|4218.74|4218.34|4218.99|4218.59|4219.49|4219.09|4218.74|4218.34|388
1646928700000|2022-03-10 16:11:40|4218.86|4218.46|4218.74|4218.34|4219.74|4219.34|4218.49|4218.09|280
1646928710000|2022-03-10 16:11:50|4218.49|4218.09|4218.49|4218.09|4218.74|4218.34|4217.99|4217.59|182
1646928720000|2022-03-10 16:12:00|4218.24|4217.84|4217.49|4217.09|4218.49|4218.09|4217.24|4216.84|294
1646928730000|2022-03-10 16:12:10|4217.99|4217.59|4218.24|4217.84|4218.99|4218.59|4217.99|4217.59|251
1646928740000|2022-03-10 16:12:20|4217.99|4217.59|4219.24|4218.84|4219.74|4219.34|4217.99|4217.59|415
1646928750000|2022-03-10 16:12:30|4218.99|4218.59|4218.74|4218.34|4219.74|4219.34|4218.74|4218.34|335
1646928760000|2022-03-10 16:12:40|4218.86|4218.46|4219.61|4219.21|4219.74|4219.34|4218.74|4218.34|186
1646928770000|2022-03-10 16:12:50|4219.74|4219.34|4219.24|4218.84|4220.24|4219.84|4219.24|4218.84|383
1646928780000|2022-03-10 16:13:00|4218.99|4218.59|4219.99|4219.59|4220.24|4219.84|4218.49|4218.09|595
1646928790000|2022-03-10 16:13:10|4220.24|4219.84|4220.24|4219.84|4220.49|4220.09|4219.74|4219.34|440
1646928800000|2022-03-10 16:13:20|4220.36|4219.96|4220.99|4220.59|4221.24|4220.84|4220.36|4219.96|515
1646928810000|2022-03-10 16:13:30|4220.74|4220.34|4222.86|4222.46|4222.99|4222.59|4220.74|4220.34|1314
1646928820000|2022-03-10 16:13:40|4222.74|4222.34|4222.74|4222.34|4222.99|4222.59|4222.24|4221.84|818
1646928830000|2022-03-10 16:13:50|4222.61|4222.21|4222.86|4222.46|4223.49|4223.09|4222.49|4222.09|764
1646928840000|2022-03-10 16:14:00|4222.99|4222.59|4221.49|4221.09|4222.99|4222.59|4220.99|4220.59|704
1646928850000|2022-03-10 16:14:10|4221.61|4221.21|4220.49|4220.09|4221.99|4221.59|4220.49|4220.09|533
1646928860000|2022-03-10 16:14:20|4220.74|4220.34|4220.99|4220.59|4221.49|4221.09|4220.49|4220.09|273
1646928870000|2022-03-10 16:14:30|4221.24|4220.84|4221.74|4221.34|4222.24|4221.84|4221.24|4220.84|1149
1646928880000|2022-03-10 16:14:40|4221.49|4221.09|4222.99|4222.59|4223.49|4223.09|4221.49|4221.09|539
1646928890000|2022-03-10 16:14:50|4223.24|4222.84|4222.49|4222.09|4223.24|4222.84|4222.24|4221.84|6084
1646928900000|2022-03-10 16:15:00|4222.24|4221.84|4221.24|4220.84|4222.24|4221.84|4220.99|4220.59|378
1646928910000|2022-03-10 16:15:10|4221.49|4221.09|4220.74|4220.34|4221.49|4221.09|4220.49|4220.09|741
1646928920000|2022-03-10 16:15:20|4220.61|4220.21|4220.24|4219.84|4220.74|4220.34|4219.74|4219.34|333
1646928930000|2022-03-10 16:15:30|4220.49|4220.09|4219.99|4219.59|4220.49|4220.09|4219.74|4219.34|2721
1646928940000|2022-03-10 16:15:40|4220.24|4219.84|4219.49|4219.09|4220.24|4219.84|4219.49|4219.09|525
1646928950000|2022-03-10 16:15:50|4219.24|4218.84|4219.49|4219.09|4219.49|4219.09|4218.74|4218.34|334
1646928960000|2022-03-10 16:16:00|4219.11|4218.71|4218.74|4218.34|4219.11|4218.71|4218.24|4217.84|714
1646928970000|2022-03-10 16:16:10|4218.49|4218.09|4217.74|4217.34|4218.49|4218.09|4217.74|4217.34|794
1646928980000|2022-03-10 16:16:20|4217.61|4217.21|4217.36|4216.96|4217.74|4217.34|4217.24|4216.84|465
1646928990000|2022-03-10 16:16:30|4217.24|4216.84|4218.24|4217.84|4218.74|4218.34|4217.24|4216.84|353
1646929000000|2022-03-10 16:16:40|4218.49|4218.09|4219.61|4219.21|4219.74|4219.34|4218.49|4218.09|283
1646929010000|2022-03-10 16:16:50|4219.49|4219.09|4219.99|4219.59|4219.99|4219.59|4219.49|4219.09|177
1646929020000|2022-03-10 16:17:00|4220.11|4219.71|4220.74|4220.34|4221.24|4220.84|4219.99|4219.59|314
1646929030000|2022-03-10 16:17:10|4220.86|4220.46|4220.74|4220.34|4220.99|4220.59|4220.49|4220.09|198
1646929040000|2022-03-10 16:17:20|4220.49|4220.09|4220.74|4220.34|4221.36|4220.96|4220.49|4220.09|195
1646929050000|2022-03-10 16:17:30|4220.61|4220.21|4219.49|4219.09|4220.61|4220.21|4219.49|4219.09|262
1646929060000|2022-03-10 16:17:40|4219.74|4219.34|4219.24|4218.84|4219.74|4219.34|4219.24|4218.84|195
1646929070000|2022-03-10 16:17:50|4219.49|4219.09|4218.99|4218.59|4219.74|4219.34|4218.99|4218.59|130
1646929080000|2022-03-10 16:18:00|4219.36|4218.96|4220.24|4219.84|4220.24|4219.84|4218.99|4218.59|361
1646929090000|2022-03-10 16:18:10|4220.11|4219.71|4220.74|4220.34|4220.99|4220.59|4220.11|4219.71|207
1646929100000|2022-03-10 16:18:20|4220.99|4220.59|4221.24|4220.84|4221.24|4220.84|4220.74|4220.34|305
1646929110000|2022-03-10 16:18:30|4220.99|4220.59|4221.49|4221.09|4221.49|4221.09|4220.99|4220.59|1226
1646929120000|2022-03-10 16:18:40|4221.36|4220.96|4220.74|4220.34|4221.49|4221.09|4220.24|4219.84|351
1646929130000|2022-03-10 16:18:50|4220.49|4220.09|4220.74|4220.34|4220.99|4220.59|4220.24|4219.84|133
1646929140000|2022-03-10 16:19:00|4220.49|4220.09|4220.99|4220.59|4221.24|4220.84|4220.49|4220.09|150
1646929150000|2022-03-10 16:19:10|4221.24|4220.84|4221.49|4221.09|4221.99|4221.59|4221.11|4220.71|229
1646929160000|2022-03-10 16:19:20|4221.74|4221.34|4221.24|4220.84|4221.74|4221.34|4220.74|4220.34|249
1646929170000|2022-03-10 16:19:30|4221.49|4221.09|4221.74|4221.34|4221.99|4221.59|4221.49|4221.09|288
1646929180000|2022-03-10 16:19:40|4221.49|4221.09|4220.24|4219.84|4221.49|4221.09|4220.24|4219.84|326
1646929190000|2022-03-10 16:19:50|4220.11|4219.71|4219.99|4219.59|4220.49|4220.09|4219.49|4219.09|400
1646929200000|2022-03-10 16:20:00|4219.74|4219.34|4219.24|4218.84|4219.99|4219.59|4218.86|4218.46|312
1646929210000|2022-03-10 16:20:10|4218.99|4218.59|4218.99|4218.59|4219.49|4219.09|4218.49|4218.09|362
1646929220000|2022-03-10 16:20:20|4219.24|4218.84|4220.99|4220.59|4220.99|4220.59|4218.99|4218.59|291
1646929230000|2022-03-10 16:20:30|4221.24|4220.84|4221.74|4221.34|4222.74|4222.34|4221.24|4220.84|572
1646929240000|2022-03-10 16:20:40|4221.99|4221.59|4222.49|4222.09|4222.49|4222.09|4221.74|4221.34|251
1646929250000|2022-03-10 16:20:50|4222.24|4221.84|4221.49|4221.09|4222.24|4221.84|4220.99|4220.59|366
1646929260000|2022-03-10 16:21:00|4221.74|4221.34|4222.11|4221.71|4222.24|4221.84|4221.49|4221.09|507
1646929270000|2022-03-10 16:21:10|4221.99|4221.59|4222.49|4222.09|4222.99|4222.59|4221.99|4221.59|302
1646929280000|2022-03-10 16:21:20|4222.74|4222.34|4222.99|4222.59|4223.74|4223.34|4222.74|4222.34|855
1646929290000|2022-03-10 16:21:30|4223.11|4222.71|4222.24|4221.84|4223.49|4223.09|4222.24|4221.84|310
1646929300000|2022-03-10 16:21:40|4222.36|4221.96|4221.49|4221.09|4222.36|4221.96|4221.24|4220.84|1071
1646929310000|2022-03-10 16:21:50|4221.74|4221.34|4221.74|4221.34|4221.99|4221.59|4221.49|4221.09|197
1646929320000|2022-03-10 16:22:00|4221.61|4221.21|4220.36|4219.96|4221.61|4221.21|4219.99|4219.59|441
1646929330000|2022-03-10 16:22:10|4220.24|4219.84|4219.99|4219.59|4220.74|4220.34|4219.74|4219.34|284
1646929340000|2022-03-10 16:22:20|4220.11|4219.71|4220.24|4219.84|4220.24|4219.84|4219.99|4219.59|206
1646929350000|2022-03-10 16:22:30|4219.99|4219.59|4219.49|4219.09|4219.99|4219.59|4219.49|4219.09|224
1646929360000|2022-03-10 16:22:40|4219.61|4219.21|4216.49|4216.09|4219.61|4219.21|4216.49|4216.09|756
1646929370000|2022-03-10 16:22:50|4216.74|4216.34|4217.74|4217.34|4217.74|4217.34|4216.74|4216.34|670
1646929380000|2022-03-10 16:23:00|4217.99|4217.59|4218.49|4218.09|4218.61|4218.21|4217.74|4217.34|450
1646929390000|2022-03-10 16:23:10|4218.24|4217.84|4216.99|4216.59|4218.49|4218.09|4216.99|4216.59|480
1646929400000|2022-03-10 16:23:20|4216.86|4216.46|4215.74|4215.34|4216.99|4216.59|4214.99|4214.59|1913
1646929410000|2022-03-10 16:23:30|4215.99|4215.59|4216.99|4216.59|4216.99|4216.59|4215.74|4215.34|396
1646929420000|2022-03-10 16:23:40|4216.74|4216.34|4216.49|4216.09|4216.86|4216.46|4215.99|4215.59|3431
1646929430000|2022-03-10 16:23:50|4216.74|4216.34|4216.24|4215.84|4216.99|4216.59|4215.86|4215.46|358
1646929440000|2022-03-10 16:24:00|4215.99|4215.59|4217.99|4217.59|4217.99|4217.59|4215.74|4215.34|1040
1646929450000|2022-03-10 16:24:10|4217.74|4217.34|4217.49|4217.09|4217.74|4217.34|4216.99|4216.59|414
1646929460000|2022-03-10 16:24:20|4217.74|4217.34|4217.24|4216.84|4217.99|4217.59|4216.99|4216.59|451
1646929470000|2022-03-10 16:24:30|4216.99|4216.59|4215.99|4215.59|4216.99|4216.59|4215.74|4215.34|494
1646929480000|2022-03-10 16:24:40|4216.24|4215.84|4215.99|4215.59|4216.49|4216.09|4215.74|4215.34|256
1646929490000|2022-03-10 16:24:50|4215.86|4215.46|4216.99|4216.59|4217.24|4216.84|4215.86|4215.46|440
1646929500000|2022-03-10 16:25:00|4216.74|4216.34|4216.11|4215.71|4216.99|4216.59|4215.49|4215.09|695
1646929510000|2022-03-10 16:25:10|4215.99|4215.59|4215.49|4215.09|4215.99|4215.59|4215.24|4214.84|353
1646929520000|2022-03-10 16:25:20|4215.61|4215.21|4215.24|4214.84|4215.61|4215.21|4214.86|4214.46|321
1646929530000|2022-03-10 16:25:30|4214.99|4214.59|4215.61|4215.21|4215.99|4215.59|4214.74|4214.34|451
1646929540000|2022-03-10 16:25:40|4215.49|4215.09|4216.74|4216.34|4217.24|4216.84|4215.49|4215.09|429
1646929550000|2022-03-10 16:25:50|4216.99|4216.59|4216.86|4216.46|4217.11|4216.71|4216.49|4216.09|271
1646929560000|2022-03-10 16:26:00|4216.99|4216.59|4216.24|4215.84|4217.49|4217.09|4215.74|4215.34|395
1646929570000|2022-03-10 16:26:10|4215.99|4215.59|4215.24|4214.84|4215.99|4215.59|4214.99|4214.59|368
1646929580000|2022-03-10 16:26:20|4215.49|4215.09|4214.86|4214.46|4215.49|4215.09|4214.74|4214.34|536
1646929590000|2022-03-10 16:26:30|4214.74|4214.34|4213.74|4213.34|4214.86|4214.46|4213.74|4213.34|1144
1646929600000|2022-03-10 16:26:40|4213.99|4213.59|4214.49|4214.09|4214.61|4214.21|4213.24|4212.84|544
1646929610000|2022-03-10 16:26:50|4214.74|4214.34|4213.99|4213.59|4214.74|4214.34|4213.49|4213.09|307
1646929620000|2022-03-10 16:27:00|4213.86|4213.46|4212.74|4212.34|4213.99|4213.59|4212.74|4212.34|1090
1646929630000|2022-03-10 16:27:10|4212.99|4212.59|4213.24|4212.84|4213.24|4212.84|4212.74|4212.34|752
1646929640000|2022-03-10 16:27:20|4213.49|4213.09|4211.24|4210.84|4213.49|4213.09|4211.24|4210.84|1856
1646929650000|2022-03-10 16:27:30|4211.36|4210.96|4211.74|4211.34|4211.99|4211.59|4210.99|4210.59|923
1646929660000|2022-03-10 16:27:40|4211.49|4211.09|4211.49|4211.09|4211.74|4211.34|4211.24|4210.84|814
1646929670000|2022-03-10 16:27:50|4211.24|4210.84|4211.49|4211.09|4211.49|4211.09|4210.74|4210.34|960
1646929680000|2022-03-10 16:28:00|4211.74|4211.34|4212.24|4211.84|4212.99|4212.59|4211.74|4211.34|523
1646929690000|2022-03-10 16:28:10|4212.49|4212.09|4211.49|4211.09|4212.86|4212.46|4211.49|4211.09|680
1646929700000|2022-03-10 16:28:20|4211.24|4210.84|4211.49|4211.09|4211.49|4211.09|4210.86|4210.46|282
1646929710000|2022-03-10 16:28:30|4211.74|4211.34|4210.99|4210.59|4211.99|4211.59|4210.99|4210.59|465
1646929720000|2022-03-10 16:28:40|4211.24|4210.84|4210.99|4210.59|4211.24|4210.84|4210.74|4210.34|442
1646929730000|2022-03-10 16:28:50|4211.11|4210.71|4210.99|4210.59|4211.24|4210.84|4210.74|4210.34|261
1646929740000|2022-03-10 16:29:00|4210.74|4210.34|4211.24|4210.84|4211.49|4211.09|4210.74|4210.34|280
1646929750000|2022-03-10 16:29:10|4211.49|4211.09|4210.74|4210.34|4211.49|4211.09|4210.49|4210.09|363
1646929760000|2022-03-10 16:29:20|4210.49|4210.09|4210.74|4210.34|4210.74|4210.34|4210.36|4209.96|295
1646929770000|2022-03-10 16:29:30|4210.49|4210.09|4212.24|4211.84|4212.24|4211.84|4210.49|4210.09|622
1646929780000|2022-03-10 16:29:40|4212.61|4212.21|4211.99|4211.59|4212.74|4212.34|4211.99|4211.59|367
1646929790000|2022-03-10 16:29:50|4212.11|4211.71|4212.99|4212.59|4212.99|4212.59|4211.99|4211.59|287
1646929800000|2022-03-10 16:30:00|4213.49|4213.09|4214.49|4214.09|4214.49|4214.09|4212.49|4212.09|882
1646929810000|2022-03-10 16:30:10|4214.24|4213.84|4215.24|4214.84|4215.49|4215.09|4213.99|4213.59|604
1646929820000|2022-03-10 16:30:20|4214.99|4214.59|4214.99|4214.59|4214.99|4214.59|4213.74|4213.34|784
1646929830000|2022-03-10 16:30:30|4214.74|4214.34|4214.99|4214.59|4215.24|4214.84|4214.74|4214.34|531
1646929840000|2022-03-10 16:30:40|4214.86|4214.46|4213.49|4213.09|4214.86|4214.46|4213.24|4212.84|756
1646929850000|2022-03-10 16:30:50|4213.24|4212.84|4213.24|4212.84|4213.61|4213.21|4213.24|4212.84|358
1646929860000|2022-03-10 16:31:00|4213.49|4213.09|4212.36|4211.96|4213.99|4213.59|4211.99|4211.59|790
1646929870000|2022-03-10 16:31:10|4212.24|4211.84|4211.74|4211.34|4213.24|4212.84|4211.74|4211.34|945
1646929880000|2022-03-10 16:31:20|4212.36|4211.96|4212.99|4212.59|4212.99|4212.59|4211.99|4211.59|666
1646929890000|2022-03-10 16:31:30|4212.74|4212.34|4212.99|4212.59|4213.49|4213.09|4212.74|4212.34|426
1646929900000|2022-03-10 16:31:40|4213.24|4212.84|4212.99|4212.59|4213.49|4213.09|4212.99|4212.59|167
1646929910000|2022-03-10 16:31:50|4213.24|4212.84|4213.74|4213.34|4213.99|4213.59|4213.24|4212.84|269
1646929920000|2022-03-10 16:32:00|4213.49|4213.09|4213.49|4213.09|4214.74|4214.34|4213.49|4213.09|450
1646929930000|2022-03-10 16:32:10|4213.74|4213.34|4214.74|4214.34|4214.74|4214.34|4213.49|4213.09|508
1646929940000|2022-03-10 16:32:20|4214.99|4214.59|4214.49|4214.09|4214.99|4214.59|4214.49|4214.09|330
1646929950000|2022-03-10 16:32:30|4214.24|4213.84|4215.24|4214.84|4215.24|4214.84|4213.74|4213.34|490
1646929960000|2022-03-10 16:32:40|4214.99|4214.59|4214.24|4213.84|4214.99|4214.59|4213.74|4213.34|299
1646929970000|2022-03-10 16:32:50|4213.99|4213.59|4213.74|4213.34|4214.24|4213.84|4213.74|4213.34|210
1646929980000|2022-03-10 16:33:00|4213.86|4213.46|4214.49|4214.09|4214.74|4214.34|4213.74|4213.34|279
1646929990000|2022-03-10 16:33:10|4214.24|4213.84|4213.49|4213.09|4214.24|4213.84|4212.99|4212.59|455
1646930000000|2022-03-10 16:33:20|4213.24|4212.84|4212.74|4212.34|4213.49|4213.09|4212.74|4212.34|323
1646930010000|2022-03-10 16:33:30|4212.49|4212.09|4212.24|4211.84|4212.74|4212.34|4212.24|4211.84|288
1646930020000|2022-03-10 16:33:40|4211.99|4211.59|4211.74|4211.34|4212.49|4212.09|4210.99|4210.59|514
1646930030000|2022-03-10 16:33:50|4211.49|4211.09|4211.74|4211.34|4211.86|4211.46|4210.99|4210.59|344
1646930040000|2022-03-10 16:34:00|4211.24|4210.84|4212.49|4212.09|4213.24|4212.84|4211.24|4210.84|447
1646930050000|2022-03-10 16:34:10|4212.24|4211.84|4212.74|4212.34|4213.24|4212.84|4212.24|4211.84|367
1646930060000|2022-03-10 16:34:20|4212.99|4212.59|4212.49|4212.09|4212.99|4212.59|4211.49|4211.09|491
1646930070000|2022-03-10 16:34:30|4212.36|4211.96|4212.49|4212.09|4212.74|4212.34|4211.74|4211.34|637
1646930080000|2022-03-10 16:34:40|4212.74|4212.34|4213.24|4212.84|4213.24|4212.84|4212.49|4212.09|965
1646930090000|2022-03-10 16:34:50|4212.99|4212.59|4213.49|4213.09|4213.49|4213.09|4212.24|4211.84|445
1646930100000|2022-03-10 16:35:00|4213.24|4212.84|4214.74|4214.34|4214.74|4214.34|4212.74|4212.34|1082
1646930110000|2022-03-10 16:35:10|4214.49|4214.09|4213.49|4213.09|4214.61|4214.21|4213.36|4212.96|826
1646930120000|2022-03-10 16:35:20|4213.74|4213.34|4215.24|4214.84|4215.24|4214.84|4213.24|4212.84|701
1646930130000|2022-03-10 16:35:30|4214.74|4214.34|4212.49|4212.09|4214.74|4214.34|4212.49|4212.09|862
1646930140000|2022-03-10 16:35:40|4212.24|4211.84|4211.49|4211.09|4212.36|4211.96|4211.24|4210.84|763
1646930150000|2022-03-10 16:35:50|4211.24|4210.84|4211.24|4210.84|4211.49|4211.09|4210.99|4210.59|394
1646930160000|2022-03-10 16:36:00|4211.36|4210.96|4211.99|4211.59|4211.99|4211.59|4210.99|4210.59|419
1646930170000|2022-03-10 16:36:10|4211.86|4211.46|4212.49|4212.09|4213.24|4212.84|4211.49|4211.09|502
1646930180000|2022-03-10 16:36:20|4212.24|4211.84|4211.74|4211.34|4212.49|4212.09|4211.74|4211.34|180
1646930190000|2022-03-10 16:36:30|4211.99|4211.59|4212.24|4211.84|4212.49|4212.09|4211.74|4211.34|234
1646930200000|2022-03-10 16:36:40|4212.74|4212.34|4212.99|4212.59|4212.99|4212.59|4212.36|4211.96|365
1646930210000|2022-03-10 16:36:50|4212.74|4212.34|4211.74|4211.34|4212.74|4212.34|4211.49|4211.09|467
1646930220000|2022-03-10 16:37:00|4211.86|4211.46|4211.99|4211.59|4212.24|4211.84|4210.99|4210.59|415
1646930230000|2022-03-10 16:37:10|4211.86|4211.46|4212.99|4212.59|4212.99|4212.59|4211.86|4211.46|317
1646930240000|2022-03-10 16:37:20|4212.86|4212.46|4213.49|4213.09|4214.24|4213.84|4212.74|4212.34|560
1646930250000|2022-03-10 16:37:30|4213.24|4212.84|4214.74|4214.34|4214.74|4214.34|4212.99|4212.59|574
1646930260000|2022-03-10 16:37:40|4214.49|4214.09|4214.74|4214.34|4214.99|4214.59|4214.49|4214.09|516
1646930270000|2022-03-10 16:37:50|4214.49|4214.09|4213.49|4213.09|4214.74|4214.34|4213.49|4213.09|316
1646930280000|2022-03-10 16:38:00|4213.61|4213.21|4213.49|4213.09|4213.61|4213.21|4212.99|4212.59|410
1646930290000|2022-03-10 16:38:10|4213.74|4213.34|4213.99|4213.59|4214.49|4214.09|4213.74|4213.34|256
1646930300000|2022-03-10 16:38:20|4213.74|4213.34|4212.24|4211.84|4213.99|4213.59|4212.24|4211.84|325
1646930310000|2022-03-10 16:38:30|4211.99|4211.59|4212.49|4212.09|4212.99|4212.59|4211.99|4211.59|230
1646930320000|2022-03-10 16:38:40|4212.74|4212.34|4213.24|4212.84|4213.61|4213.21|4212.24|4211.84|217
1646930330000|2022-03-10 16:38:50|4213.49|4213.09|4212.99|4212.59|4213.99|4213.59|4212.99|4212.59|306
1646930340000|2022-03-10 16:39:00|4212.74|4212.34|4211.74|4211.34|4212.99|4212.59|4211.74|4211.34|536
1646930350000|2022-03-10 16:39:10|4211.99|4211.59|4211.99|4211.59|4211.99|4211.59|4211.61|4211.21|132
1646930360000|2022-03-10 16:39:20|4211.74|4211.34|4211.49|4211.09|4212.24|4211.84|4211.49|4211.09|276
1646930370000|2022-03-10 16:39:30|4210.99|4210.59|4211.49|4211.09|4211.74|4211.34|4210.99|4210.59|414
1646930380000|2022-03-10 16:39:40|4211.24|4210.84|4211.24|4210.84|4211.74|4211.34|4210.99|4210.59|411
1646930390000|2022-03-10 16:39:50|4211.36|4210.96|4211.49|4211.09|4211.99|4211.59|4211.24|4210.84|208
1646930400000|2022-03-10 16:40:00|4211.24|4210.84|4212.99|4212.59|4213.24|4212.84|4211.24|4210.84|399
1646930410000|2022-03-10 16:40:10|4213.49|4213.09|4212.86|4212.46|4213.49|4213.09|4212.49|4212.09|335
1646930420000|2022-03-10 16:40:20|4212.74|4212.34|4212.74|4212.34|4212.99|4212.59|4212.24|4211.84|217
1646930430000|2022-03-10 16:40:30|4212.61|4212.21|4213.24|4212.84|4213.99|4213.59|4212.61|4212.21|436
1646930440000|2022-03-10 16:40:40|4213.11|4212.71|4213.49|4213.09|4213.74|4213.34|4212.99|4212.59|254
1646930450000|2022-03-10 16:40:50|4213.24|4212.84|4213.24|4212.84|4213.49|4213.09|4212.99|4212.59|733
1646930460000|2022-03-10 16:41:00|4212.99|4212.59|4211.74|4211.34|4213.11|4212.71|4211.49|4211.09|504
1646930470000|2022-03-10 16:41:10|4211.49|4211.09|4209.99|4209.59|4211.74|4211.34|4209.74|4209.34|903
1646930480000|2022-03-10 16:41:20|4210.24|4209.84|4209.99|4209.59|4210.74|4210.34|4209.74|4209.34|992
1646930490000|2022-03-10 16:41:30|4209.74|4209.34|4210.24|4209.84|4210.24|4209.84|4209.74|4209.34|381
1646930500000|2022-03-10 16:41:40|4209.99|4209.59|4211.11|4210.71|4211.24|4210.84|4209.99|4209.59|455
1646930510000|2022-03-10 16:41:50|4210.99|4210.59|4211.74|4211.34|4211.74|4211.34|4210.74|4210.34|292
1646930520000|2022-03-10 16:42:00|4211.99|4211.59|4212.49|4212.09|4212.99|4212.59|4211.24|4210.84|918
1646930530000|2022-03-10 16:42:10|4212.24|4211.84|4212.36|4211.96|4212.74|4212.34|4211.99|4211.59|1544
1646930540000|2022-03-10 16:42:20|4212.49|4212.09|4212.99|4212.59|4213.24|4212.84|4212.49|4212.09|271
1646930550000|2022-03-10 16:42:30|4212.74|4212.34|4213.24|4212.84|4213.74|4213.34|4212.74|4212.34|543
1646930560000|2022-03-10 16:42:40|4213.11|4212.71|4212.24|4211.84|4213.99|4213.59|4212.24|4211.84|379
1646930570000|2022-03-10 16:42:50|4212.36|4211.96|4213.24|4212.84|4213.24|4212.84|4211.99|4211.59|303
1646930580000|2022-03-10 16:43:00|4212.99|4212.59|4213.36|4212.96|4213.99|4213.59|4212.49|4212.09|406
1646930590000|2022-03-10 16:43:10|4213.24|4212.84|4214.11|4213.71|4214.24|4213.84|4213.24|4212.84|262
1646930600000|2022-03-10 16:43:20|4213.99|4213.59|4214.24|4213.84|4214.49|4214.09|4213.99|4213.59|175
1646930610000|2022-03-10 16:43:30|4214.49|4214.09|4213.61|4213.21|4214.49|4214.09|4213.49|4213.09|199
1646930620000|2022-03-10 16:43:40|4213.74|4213.34|4212.86|4212.46|4213.74|4213.34|4212.74|4212.34|211
1646930630000|2022-03-10 16:43:50|4212.99|4212.59|4213.24|4212.84|4213.49|4213.09|4212.74|4212.34|294
1646930640000|2022-03-10 16:44:00|4212.99|4212.59|4213.74|4213.34|4213.99|4213.59|4212.24|4211.84|406
1646930650000|2022-03-10 16:44:10|4213.99|4213.59|4214.86|4214.46|4215.99|4215.59|4213.99|4213.59|854
1646930660000|2022-03-10 16:44:20|4214.99|4214.59|4215.24|4214.84|4215.36|4214.96|4214.74|4214.34|247
1646930670000|2022-03-10 16:44:30|4214.99|4214.59|4216.24|4215.84|4216.49|4216.09|4214.99|4214.59|4739
1646930680000|2022-03-10 16:44:40|4216.11|4215.71|4216.24|4215.84|4216.74|4216.34|4216.11|4215.71|337
1646930690000|2022-03-10 16:44:50|4216.99|4216.59|4217.74|4217.34|4218.24|4217.84|4216.99|4216.59|724
1646930700000|2022-03-10 16:45:00|4217.99|4217.59|4216.74|4216.34|4218.36|4217.96|4216.74|4216.34|673
1646930710000|2022-03-10 16:45:10|4216.99|4216.59|4216.49|4216.09|4216.99|4216.59|4215.74|4215.34|636
1646930720000|2022-03-10 16:45:20|4216.74|4216.34|4215.61|4215.21|4216.74|4216.34|4215.61|4215.21|294
1646930730000|2022-03-10 16:45:30|4215.74|4215.34|4215.99|4215.59|4216.24|4215.84|4215.24|4214.84|327
1646930740000|2022-03-10 16:45:40|4216.24|4215.84|4215.49|4215.09|4216.24|4215.84|4215.24|4214.84|479
1646930750000|2022-03-10 16:45:50|4215.74|4215.34|4215.99|4215.59|4216.24|4215.84|4215.74|4215.34|288
1646930760000|2022-03-10 16:46:00|4215.86|4215.46|4215.24|4214.84|4215.99|4215.59|4214.99|4214.59|232
1646930770000|2022-03-10 16:46:10|4214.99|4214.59|4215.49|4215.09|4215.74|4215.34|4214.99|4214.59|510
1646930780000|2022-03-10 16:46:20|4215.11|4214.71|4215.36|4214.96|4215.49|4215.09|4214.74|4214.34|305
1646930790000|2022-03-10 16:46:30|4215.11|4214.71|4215.11|4214.71|4215.24|4214.84|4214.49|4214.09|246
1646930800000|2022-03-10 16:46:40|4214.99|4214.59|4215.24|4214.84|4215.49|4215.09|4214.86|4214.46|221
1646930810000|2022-03-10 16:46:50|4215.11|4214.71|4215.49|4215.09|4215.49|4215.09|4214.61|4214.21|180
1646930820000|2022-03-10 16:47:00|4215.24|4214.84|4216.24|4215.84|4216.24|4215.84|4214.99|4214.59|384
1646930830000|2022-03-10 16:47:10|4216.11|4215.71|4215.99|4215.59|4216.11|4215.71|4215.24|4214.84|279
1646930840000|2022-03-10 16:47:20|4215.86|4215.46|4215.24|4214.84|4216.24|4215.84|4215.24|4214.84|218
1646930850000|2022-03-10 16:47:30|4214.74|4214.34|4214.24|4213.84|4214.74|4214.34|4213.99|4213.59|511
1646930860000|2022-03-10 16:47:40|4214.49|4214.09|4213.61|4213.21|4215.24|4214.84|4213.61|4213.21|605
1646930870000|2022-03-10 16:47:50|4213.49|4213.09|4214.49|4214.09|4214.49|4214.09|4212.61|4212.21|612
1646930880000|2022-03-10 16:48:00|4214.24|4213.84|4214.49|4214.09|4214.74|4214.34|4214.24|4213.84|246
1646930890000|2022-03-10 16:48:10|4214.74|4214.34|4214.99|4214.59|4215.24|4214.84|4214.74|4214.34|170
1646930900000|2022-03-10 16:48:20|4215.11|4214.71|4215.49|4215.09|4215.49|4215.09|4214.99|4214.59|207
1646930910000|2022-03-10 16:48:30|4215.74|4215.34|4217.24|4216.84|4217.49|4217.09|4215.49|4215.09|677
1646930920000|2022-03-10 16:48:40|4216.99|4216.59|4216.99|4216.59|4217.49|4217.09|4216.74|4216.34|262
1646930930000|2022-03-10 16:48:50|4217.24|4216.84|4216.24|4215.84|4217.49|4217.09|4216.24|4215.84|346
1646930940000|2022-03-10 16:49:00|4216.49|4216.09|4217.24|4216.84|4217.24|4216.84|4215.74|4215.34|293
1646930950000|2022-03-10 16:49:10|4217.49|4217.09|4216.74|4216.34|4217.74|4217.34|4216.74|4216.34|316
1646930960000|2022-03-10 16:49:20|4216.49|4216.09|4216.74|4216.34|4217.24|4216.84|4216.49|4216.09|223
1646930970000|2022-03-10 16:49:30|4216.61|4216.21|4216.99|4216.59|4217.24|4216.84|4216.61|4216.21|140
1646930980000|2022-03-10 16:49:40|4217.24|4216.84|4216.99|4216.59|4217.49|4217.09|4216.74|4216.34|381
1646930990000|2022-03-10 16:49:50|4217.24|4216.84|4216.74|4216.34|4217.24|4216.84|4216.74|4216.34|211
1646931000000|2022-03-10 16:50:00|4216.99|4216.59|4216.24|4215.84|4217.49|4217.09|4216.24|4215.84|375
1646931010000|2022-03-10 16:50:10|4216.36|4215.96|4216.49|4216.09|4216.74|4216.34|4215.74|4215.34|439
1646931020000|2022-03-10 16:50:20|4216.74|4216.34|4218.49|4218.09|4218.74|4218.34|4216.74|4216.34|520
1646931030000|2022-03-10 16:50:30|4218.36|4217.96|4218.24|4217.84|4219.24|4218.84|4217.99|4217.59|522
1646931040000|2022-03-10 16:50:40|4217.99|4217.59|4217.49|4217.09|4218.49|4218.09|4217.49|4217.09|243
1646931050000|2022-03-10 16:50:50|4217.74|4217.34|4216.99|4216.59|4217.74|4217.34|4216.99|4216.59|201
1646931060000|2022-03-10 16:51:00|4217.24|4216.84|4217.61|4217.21|4217.99|4217.59|4216.86|4216.46|357
1646931070000|2022-03-10 16:51:10|4217.49|4217.09|4217.86|4217.46|4218.24|4217.84|4217.49|4217.09|203
1646931080000|2022-03-10 16:51:20|4217.99|4217.59|4217.74|4217.34|4217.99|4217.59|4217.36|4216.96|227
1646931090000|2022-03-10 16:51:30|4217.99|4217.59|4217.99|4217.59|4218.49|4218.09|4217.49|4217.09|267
1646931100000|2022-03-10 16:51:40|4217.74|4217.34|4217.49|4217.09|4217.99|4217.59|4217.49|4217.09|302
1646931110000|2022-03-10 16:51:50|4217.74|4217.34|4218.49|4218.09|4218.74|4218.34|4217.74|4217.34|328
1646931120000|2022-03-10 16:52:00|4218.24|4217.84|4219.74|4219.34|4219.99|4219.59|4217.74|4217.34|663
1646931130000|2022-03-10 16:52:10|4219.49|4219.09|4220.24|4219.84|4220.74|4220.34|4219.24|4218.84|751
1646931140000|2022-03-10 16:52:20|4220.11|4219.71|4220.36|4219.96|4221.24|4220.84|4219.99|4219.59|584
1646931150000|2022-03-10 16:52:30|4220.24|4219.84|4220.86|4220.46|4220.99|4220.59|4220.24|4219.84|280
1646931160000|2022-03-10 16:52:40|4220.99|4220.59|4220.99|4220.59|4221.49|4221.09|4220.74|4220.34|548
1646931170000|2022-03-10 16:52:50|4221.24|4220.84|4222.24|4221.84|4222.24|4221.84|4221.24|4220.84|550
1646931180000|2022-03-10 16:53:00|4221.99|4221.59|4221.24|4220.84|4221.99|4221.59|4220.99|4220.59|686
1646931190000|2022-03-10 16:53:10|4220.99|4220.59|4220.49|4220.09|4220.99|4220.59|4220.24|4219.84|275
1646931200000|2022-03-10 16:53:20|4220.24|4219.84|4220.61|4220.21|4220.99|4220.59|4220.24|4219.84|474
1646931210000|2022-03-10 16:53:30|4220.49|4220.09|4221.24|4220.84|4221.49|4221.09|4220.49|4220.09|356
1646931220000|2022-03-10 16:53:40|4221.11|4220.71|4222.24|4221.84|4222.99|4222.59|4220.99|4220.59|947
1646931230000|2022-03-10 16:53:50|4222.49|4222.09|4223.99|4223.59|4224.24|4223.84|4222.49|4222.09|618
1646931240000|2022-03-10 16:54:00|4223.74|4223.34|4222.99|4222.59|4223.99|4223.59|4222.99|4222.59|515
1646931250000|2022-03-10 16:54:10|4222.74|4222.34|4222.24|4221.84|4222.99|4222.59|4221.74|4221.34|465
1646931260000|2022-03-10 16:54:20|4222.11|4221.71|4222.24|4221.84|4222.61|4222.21|4221.74|4221.34|233
1646931270000|2022-03-10 16:54:30|4221.99|4221.59|4221.99|4221.59|4221.99|4221.59|4221.74|4221.34|120
1646931280000|2022-03-10 16:54:40|4222.24|4221.84|4221.99|4221.59|4222.24|4221.84|4221.99|4221.59|280
1646931290000|2022-03-10 16:54:50|4221.74|4221.34|4222.24|4221.84|4222.24|4221.84|4221.74|4221.34|421
1646931300000|2022-03-10 16:55:00|4222.11|4221.71|4221.49|4221.09|4222.24|4221.84|4221.24|4220.84|381
1646931310000|2022-03-10 16:55:10|4221.24|4220.84|4221.49|4221.09|4221.74|4221.34|4220.99|4220.59|305
1646931320000|2022-03-10 16:55:20|4221.24|4220.84|4220.61|4220.21|4221.24|4220.84|4220.24|4219.84|628
1646931330000|2022-03-10 16:55:30|4220.74|4220.34|4220.49|4220.09|4220.74|4220.34|4220.49|4220.09|310
1646931340000|2022-03-10 16:55:40|4220.24|4219.84|4220.49|4220.09|4220.99|4220.59|4220.24|4219.84|664
1646931350000|2022-03-10 16:55:50|4220.24|4219.84|4220.49|4220.09|4220.49|4220.09|4219.99|4219.59|398
1646931360000|2022-03-10 16:56:00|4220.24|4219.84|4221.24|4220.84|4221.49|4221.09|4220.24|4219.84|392
1646931370000|2022-03-10 16:56:10|4221.49|4221.09|4220.99|4220.59|4221.49|4221.09|4220.99|4220.59|196
1646931380000|2022-03-10 16:56:20|4220.74|4220.34|4220.74|4220.34|4221.24|4220.84|4220.74|4220.34|265
1646931390000|2022-03-10 16:56:30|4220.49|4220.09|4220.74|4220.34|4220.99|4220.59|4220.49|4220.09|181
1646931400000|2022-03-10 16:56:40|4220.99|4220.59|4220.36|4219.96|4221.11|4220.71|4220.24|4219.84|206
1646931410000|2022-03-10 16:56:50|4220.24|4219.84|4220.49|4220.09|4220.74|4220.34|4220.24|4219.84|155
1646931420000|2022-03-10 16:57:00|4220.74|4220.34|4221.49|4221.09|4221.49|4221.09|4220.74|4220.34|224
1646931430000|2022-03-10 16:57:10|4221.74|4221.34|4221.74|4221.34|4221.74|4221.34|4221.49|4221.09|436
1646931440000|2022-03-10 16:57:20|4221.49|4221.09|4222.24|4221.84|4222.49|4222.09|4221.49|4221.09|599
1646931450000|2022-03-10 16:57:30|4222.49|4222.09|4222.49|4222.09|4222.49|4222.09|4222.24|4221.84|129
1646931460000|2022-03-10 16:57:40|4222.24|4221.84|4221.49|4221.09|4222.24|4221.84|4221.49|4221.09|320
1646931470000|2022-03-10 16:57:50|4221.61|4221.21|4221.24|4220.84|4221.74|4221.34|4221.24|4220.84|203
1646931480000|2022-03-10 16:58:00|4220.99|4220.59|4221.24|4220.84|4221.49|4221.09|4220.74|4220.34|281
1646931490000|2022-03-10 16:58:10|4221.49|4221.09|4222.24|4221.84|4222.74|4222.34|4221.49|4221.09|505
1646931500000|2022-03-10 16:58:20|4221.99|4221.59|4222.74|4222.34|4222.74|4222.34|4221.99|4221.59|191
1646931510000|2022-03-10 16:58:30|4222.61|4222.21|4221.49|4221.09|4222.74|4222.34|4221.49|4221.09|273
1646931520000|2022-03-10 16:58:40|4221.74|4221.34|4221.61|4221.21|4221.74|4221.34|4221.24|4220.84|289
1646931530000|2022-03-10 16:58:50|4221.49|4221.09|4221.99|4221.59|4222.24|4221.84|4221.49|4221.09|214
1646931540000|2022-03-10 16:59:00|4222.24|4221.84|4221.74|4221.34|4222.74|4222.34|4221.74|4221.34|256
1646931550000|2022-03-10 16:59:10|4221.99|4221.59|4222.74|4222.34|4222.99|4222.59|4221.99|4221.59|252
1646931560000|2022-03-10 16:59:20|4222.49|4222.09|4222.49|4222.09|4222.49|4222.09|4221.99|4221.59|155
1646931570000|2022-03-10 16:59:30|4222.74|4222.34|4223.24|4222.84|4223.24|4222.84|4222.49|4222.09|139
1646931580000|2022-03-10 16:59:40|4223.49|4223.09|4224.99|4224.59|4224.99|4224.59|4223.49|4223.09|1021
1646931590000|2022-03-10 16:59:50|4224.74|4224.34|4224.24|4223.84|4225.24|4224.84|4224.24|4223.84|603
1646931600000|2022-03-10 17:00:00|4223.99|4223.59|4223.49|4223.09|4224.11|4223.71|4223.49|4223.09|344
1646931610000|2022-03-10 17:00:10|4223.74|4223.34|4223.99|4223.59|4224.24|4223.84|4223.49|4223.09|687
1646931620000|2022-03-10 17:00:20|4224.24|4223.84|4223.99|4223.59|4224.49|4224.09|4223.99|4223.59|204
1646931630000|2022-03-10 17:00:30|4223.74|4223.34|4223.24|4222.84|4223.99|4223.59|4223.24|4222.84|201
1646931640000|2022-03-10 17:00:40|4223.49|4223.09|4223.24|4222.84|4223.61|4223.21|4222.74|4222.34|419
1646931650000|2022-03-10 17:00:50|4222.99|4222.59|4223.74|4223.34|4223.74|4223.34|4222.99|4222.59|187
1646931660000|2022-03-10 17:01:00|4223.61|4223.21|4224.74|4224.34|4224.99|4224.59|4223.49|4223.09|479
1646931670000|2022-03-10 17:01:10|4224.99|4224.59|4226.99|4226.59|4226.99|4226.59|4224.99|4224.59|860
1646931680000|2022-03-10 17:01:20|4226.61|4226.21|4227.24|4226.84|4227.24|4226.84|4226.24|4225.84|608
1646931690000|2022-03-10 17:01:30|4227.74|4227.34|4227.24|4226.84|4227.74|4227.34|4227.24|4226.84|997
1646931700000|2022-03-10 17:01:40|4226.99|4226.59|4226.99|4226.59|4227.49|4227.09|4226.99|4226.59|255
1646931710000|2022-03-10 17:01:50|4227.24|4226.84|4226.99|4226.59|4227.36|4226.96|4226.74|4226.34|262
1646931720000|2022-03-10 17:02:00|4226.74|4226.34|4226.49|4226.09|4226.99|4226.59|4226.49|4226.09|493
1646931730000|2022-03-10 17:02:10|4226.74|4226.34|4226.74|4226.34|4227.24|4226.84|4226.49|4226.09|291
1646931740000|2022-03-10 17:02:20|4226.99|4226.59|4226.74|4226.34|4227.24|4226.84|4226.49|4226.09|451
1646931750000|2022-03-10 17:02:30|4226.86|4226.46|4226.99|4226.59|4227.24|4226.84|4226.86|4226.46|215
1646931760000|2022-03-10 17:02:40|4226.74|4226.34|4226.99|4226.59|4226.99|4226.59|4226.49|4226.09|276
1646931770000|2022-03-10 17:02:50|4226.86|4226.46|4226.74|4226.34|4227.24|4226.84|4226.74|4226.34|499
1646931780000|2022-03-10 17:03:00|4226.99|4226.59|4225.24|4224.84|4226.99|4226.59|4225.24|4224.84|352
1646931790000|2022-03-10 17:03:10|4224.99|4224.59|4225.24|4224.84|4225.49|4225.09|4224.24|4223.84|507
1646931800000|2022-03-10 17:03:20|4225.49|4225.09|4225.74|4225.34|4225.74|4225.34|4225.49|4225.09|218
1646931810000|2022-03-10 17:03:30|4225.61|4225.21|4224.99|4224.59|4225.61|4225.21|4224.99|4224.59|170
1646931820000|2022-03-10 17:03:40|4224.86|4224.46|4224.74|4224.34|4225.49|4225.09|4224.74|4224.34|369
1646931830000|2022-03-10 17:03:50|4224.99|4224.59|4224.74|4224.34|4225.24|4224.84|4224.74|4224.34|325
1646931840000|2022-03-10 17:04:00|4224.49|4224.09|4224.49|4224.09|4224.74|4224.34|4224.24|4223.84|252
1646931850000|2022-03-10 17:04:10|4224.36|4223.96|4225.36|4224.96|4225.36|4224.96|4224.24|4223.84|233
1646931860000|2022-03-10 17:04:20|4225.49|4225.09|4226.11|4225.71|4226.24|4225.84|4225.24|4224.84|446
1646931870000|2022-03-10 17:04:30|4226.24|4225.84|4226.49|4226.09|4226.49|4226.09|4225.86|4225.46|217
1646931880000|2022-03-10 17:04:40|4226.61|4226.21|4225.99|4225.59|4226.74|4226.34|4225.99|4225.59|115
1646931890000|2022-03-10 17:04:50|4225.86|4225.46|4226.24|4225.84|4226.49|4226.09|4225.74|4225.34|172
1646931900000|2022-03-10 17:05:00|4226.49|4226.09|4226.61|4226.21|4226.86|4226.46|4226.36|4225.96|379
1646931910000|2022-03-10 17:05:10|4226.74|4226.34|4227.74|4227.34|4227.74|4227.34|4226.49|4226.09|251
1646931920000|2022-03-10 17:05:20|4227.86|4227.46|4227.49|4227.09|4227.86|4227.46|4227.49|4227.09|768
1646931930000|2022-03-10 17:05:30|4227.74|4227.34|4228.24|4227.84|4228.36|4227.96|4227.74|4227.34|176
1646931940000|2022-03-10 17:05:40|4227.99|4227.59|4228.24|4227.84|4228.24|4227.84|4227.99|4227.59|258
1646931950000|2022-03-10 17:05:50|4228.11|4227.71|4228.24|4227.84|4228.74|4228.34|4227.99|4227.59|386
1646931960000|2022-03-10 17:06:00|4228.11|4227.71|4227.99|4227.59|4228.74|4228.34|4227.99|4227.59|297
1646931970000|2022-03-10 17:06:10|4227.74|4227.34|4226.99|4226.59|4228.24|4227.84|4226.99|4226.59|242
1646931980000|2022-03-10 17:06:20|4227.24|4226.84|4226.99|4226.59|4227.24|4226.84|4226.74|4226.34|338
1646931990000|2022-03-10 17:06:30|4227.24|4226.84|4226.99|4226.59|4227.36|4226.96|4226.99|4226.59|314
1646932000000|2022-03-10 17:06:40|4227.24|4226.84|4226.99|4226.59|4227.24|4226.84|4226.99|4226.59|84
1646932010000|2022-03-10 17:06:50|4227.24|4226.84|4226.99|4226.59|4227.49|4227.09|4226.74|4226.34|279
1646932020000|2022-03-10 17:07:00|4226.86|4226.46|4225.74|4225.34|4226.99|4226.59|4225.74|4225.34|334
1646932030000|2022-03-10 17:07:10|4225.99|4225.59|4224.74|4224.34|4225.99|4225.59|4224.49|4224.09|456
1646932040000|2022-03-10 17:07:20|4224.61|4224.21|4223.61|4223.21|4224.61|4224.21|4223.49|4223.09|462
1646932050000|2022-03-10 17:07:30|4223.49|4223.09|4223.36|4222.96|4224.24|4223.84|4223.36|4222.96|369
1646932060000|2022-03-10 17:07:40|4223.49|4223.09|4223.86|4223.46|4223.99|4223.59|4223.49|4223.09|183
1646932070000|2022-03-10 17:07:50|4223.99|4223.59|4224.49|4224.09|4224.74|4224.34|4223.86|4223.46|233
1646932080000|2022-03-10 17:08:00|4224.61|4224.21|4224.99|4224.59|4225.24|4224.84|4224.49|4224.09|186
1646932090000|2022-03-10 17:08:10|4224.74|4224.34|4223.99|4223.59|4224.99|4224.59|4223.74|4223.34|255
1646932100000|2022-03-10 17:08:20|4223.86|4223.46|4223.49|4223.09|4223.99|4223.59|4222.99|4222.59|1028
1646932110000|2022-03-10 17:08:30|4223.74|4223.34|4223.99|4223.59|4224.24|4223.84|4223.74|4223.34|255
1646932120000|2022-03-10 17:08:40|4223.74|4223.34|4223.74|4223.34|4224.24|4223.84|4223.74|4223.34|144
1646932130000|2022-03-10 17:08:50|4223.49|4223.09|4222.99|4222.59|4223.49|4223.09|4222.74|4222.34|380
1646932140000|2022-03-10 17:09:00|4222.86|4222.46|4223.24|4222.84|4223.49|4223.09|4222.74|4222.34|773
1646932150000|2022-03-10 17:09:10|4222.99|4222.59|4223.49|4223.09|4223.49|4223.09|4222.99|4222.59|338
1646932160000|2022-03-10 17:09:20|4223.24|4222.84|4223.74|4223.34|4223.74|4223.34|4223.24|4222.84|126
1646932170000|2022-03-10 17:09:30|4223.99|4223.59|4223.24|4222.84|4223.99|4223.59|4223.24|4222.84|249
1646932180000|2022-03-10 17:09:40|4223.36|4222.96|4222.99|4222.59|4223.49|4223.09|4222.99|4222.59|145
1646932190000|2022-03-10 17:09:50|4222.74|4222.34|4223.49|4223.09|4223.49|4223.09|4222.74|4222.34|351
1646932200000|2022-03-10 17:10:00|4223.61|4223.21|4223.99|4223.59|4224.49|4224.09|4223.36|4222.96|427
1646932210000|2022-03-10 17:10:10|4224.24|4223.84|4224.24|4223.84|4224.24|4223.84|4223.74|4223.34|199
1646932220000|2022-03-10 17:10:20|4224.49|4224.09|4224.74|4224.34|4224.74|4224.34|4224.24|4223.84|193
1646932230000|2022-03-10 17:10:30|4224.99|4224.59|4224.36|4223.96|4225.49|4225.09|4224.24|4223.84|299
1646932240000|2022-03-10 17:10:40|4224.24|4223.84|4223.24|4222.84|4224.24|4223.84|4222.99|4222.59|489
1646932250000|2022-03-10 17:10:50|4222.99|4222.59|4223.49|4223.09|4223.49|4223.09|4222.99|4222.59|88
1646932260000|2022-03-10 17:11:00|4223.61|4223.21|4223.74|4223.34|4223.99|4223.59|4223.49|4223.09|305
1646932270000|2022-03-10 17:11:10|4223.61|4223.21|4223.24|4222.84|4223.61|4223.21|4223.11|4222.71|185
1646932280000|2022-03-10 17:11:20|4222.99|4222.59|4222.99|4222.59|4223.24|4222.84|4222.74|4222.34|340
1646932290000|2022-03-10 17:11:30|4223.24|4222.84|4223.24|4222.84|4223.49|4223.09|4222.99|4222.59|124
1646932300000|2022-03-10 17:11:40|4223.49|4223.09|4222.99|4222.59|4223.49|4223.09|4222.99|4222.59|288
1646932310000|2022-03-10 17:11:50|4222.74|4222.34|4222.74|4222.34|4222.74|4222.34|4222.49|4222.09|325
1646932320000|2022-03-10 17:12:00|4222.61|4222.21|4222.99|4222.59|4223.24|4222.84|4222.24|4221.84|444
1646932330000|2022-03-10 17:12:10|4223.24|4222.84|4222.49|4222.09|4223.24|4222.84|4222.49|4222.09|204
1646932340000|2022-03-10 17:12:20|4222.74|4222.34|4222.24|4221.84|4222.99|4222.59|4222.24|4221.84|192
1646932350000|2022-03-10 17:12:30|4222.49|4222.09|4223.99|4223.59|4223.99|4223.59|4222.49|4222.09|439
1646932360000|2022-03-10 17:12:40|4223.74|4223.34|4224.24|4223.84|4224.24|4223.84|4223.49|4223.09|139
1646932370000|2022-03-10 17:12:50|4224.49|4224.09|4224.49|4224.09|4224.74|4224.34|4223.99|4223.59|335
1646932380000|2022-03-10 17:13:00|4224.24|4223.84|4223.49|4223.09|4224.61|4224.21|4223.49|4223.09|215
1646932390000|2022-03-10 17:13:10|4223.61|4223.21|4223.49|4223.09|4223.99|4223.59|4223.24|4222.84|180
1646932400000|2022-03-10 17:13:20|4223.24|4222.84|4222.24|4221.84|4223.24|4222.84|4222.24|4221.84|228
1646932410000|2022-03-10 17:13:30|4222.49|4222.09|4222.74|4222.34|4222.74|4222.34|4222.24|4221.84|379
1646932420000|2022-03-10 17:13:40|4222.49|4222.09|4222.99|4222.59|4222.99|4222.59|4222.49|4222.09|156
1646932430000|2022-03-10 17:13:50|4223.24|4222.84|4223.74|4223.34|4223.99|4223.59|4222.99|4222.59|163
1646932440000|2022-03-10 17:14:00|4223.61|4223.21|4223.74|4223.34|4223.99|4223.59|4223.49|4223.09|137
1646932450000|2022-03-10 17:14:10|4223.49|4223.09|4222.74|4222.34|4223.74|4223.34|4222.74|4222.34|125
1646932460000|2022-03-10 17:14:20|4222.99|4222.59|4223.49|4223.09|4223.74|4223.34|4222.99|4222.59|232
1646932470000|2022-03-10 17:14:30|4223.99|4223.59|4224.74|4224.34|4224.99|4224.59|4223.99|4223.59|211
1646932480000|2022-03-10 17:14:40|4224.61|4224.21|4224.86|4224.46|4224.99|4224.59|4224.49|4224.09|321
1646932490000|2022-03-10 17:14:50|4224.99|4224.59|4225.61|4225.21|4225.99|4225.59|4224.74|4224.34|339
1646932500000|2022-03-10 17:15:00|4225.74|4225.34|4226.24|4225.84|4226.49|4226.09|4225.49|4225.09|308
1646932510000|2022-03-10 17:15:10|4226.49|4226.09|4225.74|4225.34|4226.49|4226.09|4225.49|4225.09|318
1646932520000|2022-03-10 17:15:20|4225.99|4225.59|4226.49|4226.09|4226.49|4226.09|4225.99|4225.59|201
1646932530000|2022-03-10 17:15:30|4226.74|4226.34|4227.24|4226.84|4227.49|4227.09|4226.49|4226.09|443
1646932540000|2022-03-10 17:15:40|4227.11|4226.71|4227.24|4226.84|4227.24|4226.84|4226.99|4226.59|279
1646932550000|2022-03-10 17:15:50|4227.49|4227.09|4226.49|4226.09|4227.49|4227.09|4226.49|4226.09|429
1646932560000|2022-03-10 17:16:00|4226.74|4226.34|4225.49|4225.09|4226.74|4226.34|4225.36|4224.96|316
1646932570000|2022-03-10 17:16:10|4225.61|4225.21|4225.99|4225.59|4225.99|4225.59|4225.24|4224.84|224
1646932580000|2022-03-10 17:16:20|4225.74|4225.34|4225.49|4225.09|4225.99|4225.59|4225.49|4225.09|124
1646932590000|2022-03-10 17:16:30|4225.74|4225.34|4224.74|4224.34|4225.74|4225.34|4224.74|4224.34|171
1646932600000|2022-03-10 17:16:40|4224.49|4224.09|4225.99|4225.59|4225.99|4225.59|4224.49|4224.09|494
1646932610000|2022-03-10 17:16:50|4226.24|4225.84|4226.49|4226.09|4227.24|4226.84|4226.24|4225.84|518
1646932620000|2022-03-10 17:17:00|4226.74|4226.34|4226.99|4226.59|4227.74|4227.34|4226.74|4226.34|338
1646932630000|2022-03-10 17:17:10|4226.49|4226.09|4225.99|4225.59|4226.49|4226.09|4225.49|4225.09|479
1646932640000|2022-03-10 17:17:20|4226.11|4225.71|4225.49|4225.09|4226.24|4225.84|4224.99|4224.59|424
1646932650000|2022-03-10 17:17:30|4225.74|4225.34|4225.74|4225.34|4226.11|4225.71|4225.49|4225.09|135
1646932660000|2022-03-10 17:17:40|4225.49|4225.09|4225.11|4224.71|4225.49|4225.09|4224.99|4224.59|79
1646932670000|2022-03-10 17:17:50|4224.99|4224.59|4224.61|4224.21|4225.24|4224.84|4224.61|4224.21|204
1646932680000|2022-03-10 17:18:00|4224.49|4224.09|4224.24|4223.84|4224.74|4224.34|4223.99|4223.59|340
1646932690000|2022-03-10 17:18:10|4224.49|4224.09|4224.49|4224.09|4224.74|4224.34|4224.24|4223.84|177
1646932700000|2022-03-10 17:18:20|4224.74|4224.34|4224.74|4224.34|4224.99|4224.59|4224.24|4223.84|159
1646932710000|2022-03-10 17:18:30|4224.49|4224.09|4224.74|4224.34|4224.99|4224.59|4224.49|4224.09|59
1646932720000|2022-03-10 17:18:40|4224.99|4224.59|4225.99|4225.59|4225.99|4225.59|4224.86|4224.46|148
1646932730000|2022-03-10 17:18:50|4226.11|4225.71|4225.99|4225.59|4226.49|4226.09|4225.86|4225.46|182
1646932740000|2022-03-10 17:19:00|4225.74|4225.34|4226.24|4225.84|4226.49|4226.09|4225.49|4225.09|110
1646932750000|2022-03-10 17:19:10|4225.99|4225.59|4226.24|4225.84|4226.99|4226.59|4225.99|4225.59|171
1646932760000|2022-03-10 17:19:20|4225.99|4225.59|4226.74|4226.34|4226.74|4226.34|4225.99|4225.59|59
1646932770000|2022-03-10 17:19:30|4226.49|4226.09|4226.49|4226.09|4226.49|4226.09|4226.24|4225.84|69
1646932780000|2022-03-10 17:19:40|4226.74|4226.34|4226.49|4226.09|4226.74|4226.34|4226.49|4226.09|80
1646932790000|2022-03-10 17:19:50|4226.24|4225.84|4226.74|4226.34|4226.74|4226.34|4225.99|4225.59|144
1646932800000|2022-03-10 17:20:00|4226.49|4226.09|4227.24|4226.84|4227.24|4226.84|4226.49|4226.09|201
1646932810000|2022-03-10 17:20:10|4226.99|4226.59|4226.74|4226.34|4227.24|4226.84|4226.49|4226.09|113
1646932820000|2022-03-10 17:20:20|4226.49|4226.09|4225.74|4225.34|4226.49|4226.09|4225.74|4225.34|156
1646932830000|2022-03-10 17:20:30|4225.49|4225.09|4225.99|4225.59|4226.24|4225.84|4225.49|4225.09|159
1646932840000|2022-03-10 17:20:40|4225.74|4225.34|4225.74|4225.34|4226.49|4226.09|4225.74|4225.34|181
1646932850000|2022-03-10 17:20:50|4225.99|4225.59|4225.99|4225.59|4226.49|4226.09|4225.74|4225.34|194
1646932860000|2022-03-10 17:21:00|4225.86|4225.46|4226.49|4226.09|4226.74|4226.34|4225.74|4225.34|158
1646932870000|2022-03-10 17:21:10|4226.61|4226.21|4227.61|4227.21|4227.74|4227.34|4226.49|4226.09|232
1646932880000|2022-03-10 17:21:20|4227.49|4227.09|4228.74|4228.34|4228.74|4228.34|4227.24|4226.84|398
1646932890000|2022-03-10 17:21:30|4228.49|4228.09|4229.99|4229.59|4229.99|4229.59|4228.49|4228.09|861
1646932900000|2022-03-10 17:21:40|4230.11|4229.71|4231.49|4231.09|4231.49|4231.09|4230.11|4229.71|936
1646932910000|2022-03-10 17:21:50|4231.24|4230.84|4230.74|4230.34|4231.49|4231.09|4230.74|4230.34|564
1646932920000|2022-03-10 17:22:00|4230.99|4230.59|4232.99|4232.59|4232.99|4232.59|4230.74|4230.34|885
1646932930000|2022-03-10 17:22:10|4233.11|4232.71|4234.99|4234.59|4234.99|4234.59|4232.86|4232.46|1458
1646932940000|2022-03-10 17:22:20|4235.24|4234.84|4233.74|4233.34|4235.24|4234.84|4233.49|4233.09|546
1646932950000|2022-03-10 17:22:30|4233.24|4232.84|4233.49|4233.09|4233.49|4233.09|4232.99|4232.59|698
1646932960000|2022-03-10 17:22:40|4233.74|4233.34|4233.99|4233.59|4234.24|4233.84|4233.74|4233.34|204
1646932970000|2022-03-10 17:22:50|4234.11|4233.71|4233.24|4232.84|4234.24|4233.84|4233.24|4232.84|635
1646932980000|2022-03-10 17:23:00|4233.49|4233.09|4233.99|4233.59|4233.99|4233.59|4233.36|4232.96|156
1646932990000|2022-03-10 17:23:10|4233.86|4233.46|4233.99|4233.59|4234.49|4234.09|4233.49|4233.09|263
1646933000000|2022-03-10 17:23:20|4233.86|4233.46|4234.24|4233.84|4234.24|4233.84|4233.49|4233.09|203
1646933010000|2022-03-10 17:23:30|4234.49|4234.09|4234.74|4234.34|4234.74|4234.34|4233.99|4233.59|358
1646933020000|2022-03-10 17:23:40|4234.49|4234.09|4235.24|4234.84|4235.36|4234.96|4234.49|4234.09|248
1646933030000|2022-03-10 17:23:50|4234.99|4234.59|4235.24|4234.84|4235.49|4235.09|4234.74|4234.34|374
1646933040000|2022-03-10 17:24:00|4235.49|4235.09|4235.74|4235.34|4236.24|4235.84|4235.24|4234.84|434
1646933050000|2022-03-10 17:24:10|4235.49|4235.09|4235.24|4234.84|4235.49|4235.09|4234.74|4234.34|278
1646933060000|2022-03-10 17:24:20|4235.36|4234.96|4235.24|4234.84|4235.61|4235.21|4235.24|4234.84|158
1646933070000|2022-03-10 17:24:30|4235.49|4235.09|4234.99|4234.59|4235.49|4235.09|4234.74|4234.34|363
1646933080000|2022-03-10 17:24:40|4235.36|4234.96|4235.24|4234.84|4235.49|4235.09|4234.99|4234.59|293
1646933090000|2022-03-10 17:24:50|4235.36|4234.96|4235.49|4235.09|4235.74|4235.34|4235.36|4234.96|155
1646933100000|2022-03-10 17:25:00|4235.74|4235.34|4235.99|4235.59|4235.99|4235.59|4235.49|4235.09|204
1646933110000|2022-03-10 17:25:10|4236.24|4235.84|4236.49|4236.09|4236.99|4236.59|4236.24|4235.84|539
1646933120000|2022-03-10 17:25:20|4236.24|4235.84|4234.99|4234.59|4236.24|4235.84|4234.99|4234.59|388
1646933130000|2022-03-10 17:25:30|4234.74|4234.34|4234.99|4234.59|4235.49|4235.09|4234.74|4234.34|418
1646933140000|2022-03-10 17:25:40|4234.74|4234.34|4234.24|4233.84|4235.24|4234.84|4234.24|4233.84|498
1646933150000|2022-03-10 17:25:50|4233.99|4233.59|4234.24|4233.84|4234.49|4234.09|4233.99|4233.59|378
1646933160000|2022-03-10 17:26:00|4233.74|4233.34|4233.74|4233.34|4233.99|4233.59|4233.24|4232.84|522
1646933170000|2022-03-10 17:26:10|4233.61|4233.21|4233.49|4233.09|4233.61|4233.21|4233.24|4232.84|353
1646933180000|2022-03-10 17:26:20|4233.36|4232.96|4233.74|4233.34|4233.99|4233.59|4233.24|4232.84|273
1646933190000|2022-03-10 17:26:30|4233.86|4233.46|4233.49|4233.09|4233.86|4233.46|4233.24|4232.84|173
1646933200000|2022-03-10 17:26:40|4234.11|4233.71|4234.49|4234.09|4234.99|4234.59|4234.11|4233.71|196
1646933210000|2022-03-10 17:26:50|4234.24|4233.84|4233.86|4233.46|4234.49|4234.09|4233.74|4233.34|210
1646933220000|2022-03-10 17:27:00|4233.74|4233.34|4233.36|4232.96|4233.99|4233.59|4233.24|4232.84|248
1646933230000|2022-03-10 17:27:10|4233.24|4232.84|4233.49|4233.09|4233.99|4233.59|4233.24|4232.84|144
1646933240000|2022-03-10 17:27:20|4233.24|4232.84|4234.49|4234.09|4234.74|4234.34|4233.24|4232.84|218
1646933250000|2022-03-10 17:27:30|4234.61|4234.21|4234.49|4234.09|4234.61|4234.21|4234.11|4233.71|80
1646933260000|2022-03-10 17:27:40|4234.61|4234.21|4234.49|4234.09|4234.74|4234.34|4234.24|4233.84|179
1646933270000|2022-03-10 17:27:50|4234.74|4234.34|4233.99|4233.59|4234.86|4234.46|4233.99|4233.59|262
1646933280000|2022-03-10 17:28:00|4233.61|4233.21|4233.49|4233.09|4233.74|4233.34|4233.24|4232.84|195
1646933290000|2022-03-10 17:28:10|4233.36|4232.96|4234.11|4233.71|4234.11|4233.71|4233.24|4232.84|194
1646933300000|2022-03-10 17:28:20|4233.99|4233.59|4233.36|4232.96|4233.99|4233.59|4233.24|4232.84|248
1646933310000|2022-03-10 17:28:30|4233.49|4233.09|4232.99|4232.59|4233.49|4233.09|4232.74|4232.34|209
1646933320000|2022-03-10 17:28:40|4232.74|4232.34|4233.49|4233.09|4233.49|4233.09|4232.74|4232.34|128
1646933330000|2022-03-10 17:28:50|4233.36|4232.96|4233.24|4232.84|4233.49|4233.09|4232.99|4232.59|140
1646933340000|2022-03-10 17:29:00|4233.36|4232.96|4233.61|4233.21|4233.99|4233.59|4233.24|4232.84|289
1646933350000|2022-03-10 17:29:10|4233.49|4233.09|4233.49|4233.09|4233.74|4233.34|4232.74|4232.34|530
1646933360000|2022-03-10 17:29:20|4233.74|4233.34|4233.74|4233.34|4233.99|4233.59|4233.49|4233.09|257
1646933370000|2022-03-10 17:29:30|4233.86|4233.46|4234.49|4234.09|4234.49|4234.09|4233.74|4233.34|225
1646933380000|2022-03-10 17:29:40|4234.74|4234.34|4233.99|4233.59|4234.74|4234.34|4233.99|4233.59|225
1646933390000|2022-03-10 17:29:50|4233.86|4233.46|4233.99|4233.59|4234.24|4233.84|4233.74|4233.34|159
1646933400000|2022-03-10 17:30:00|4233.74|4233.34|4233.99|4233.59|4233.99|4233.59|4233.24|4232.84|227
1646933410000|2022-03-10 17:30:10|4234.24|4233.84|4233.74|4233.34|4234.36|4233.96|4233.49|4233.09|128
1646933420000|2022-03-10 17:30:20|4233.49|4233.09|4233.61|4233.21|4233.74|4233.34|4233.24|4232.84|132
1646933430000|2022-03-10 17:30:30|4233.49|4233.09|4233.99|4233.59|4234.24|4233.84|4233.36|4232.96|141
1646933440000|2022-03-10 17:30:40|4233.74|4233.34|4233.24|4232.84|4233.74|4233.34|4232.99|4232.59|210
1646933450000|2022-03-10 17:30:50|4232.99|4232.59|4232.99|4232.59|4233.49|4233.09|4232.99|4232.59|123
1646933460000|2022-03-10 17:31:00|4232.74|4232.34|4232.99|4232.59|4232.99|4232.59|4232.74|4232.34|350
1646933470000|2022-03-10 17:31:10|4232.74|4232.34|4232.99|4232.59|4233.24|4232.84|4232.74|4232.34|316
1646933480000|2022-03-10 17:31:20|4233.24|4232.84|4233.24|4232.84|4233.24|4232.84|4232.74|4232.34|357
1646933490000|2022-03-10 17:31:30|4232.99|4232.59|4232.99|4232.59|4233.24|4232.84|4232.86|4232.46|142
1646933500000|2022-03-10 17:31:40|4233.11|4232.71|4232.74|4232.34|4233.11|4232.71|4232.74|4232.34|296
1646933510000|2022-03-10 17:31:50|4231.74|4231.34|4232.49|4232.09|4232.99|4232.59|4231.74|4231.34|951
1646933520000|2022-03-10 17:32:00|4232.74|4232.34|4231.74|4231.34|4232.74|4232.34|4231.74|4231.34|287
1646933530000|2022-03-10 17:32:10|4231.49|4231.09|4232.24|4231.84|4232.24|4231.84|4231.49|4231.09|175
1646933540000|2022-03-10 17:32:20|4231.99|4231.59|4231.74|4231.34|4231.99|4231.59|4231.74|4231.34|155
1646933550000|2022-03-10 17:32:30|4231.49|4231.09|4231.49|4231.09|4231.61|4231.21|4231.49|4231.09|122
1646933560000|2022-03-10 17:32:40|4231.74|4231.34|4231.99|4231.59|4231.99|4231.59|4231.74|4231.34|281
1646933570000|2022-03-10 17:32:50|4231.86|4231.46|4230.49|4230.09|4231.99|4231.59|4230.24|4229.84|431
1646933580000|2022-03-10 17:33:00|4230.74|4230.34|4230.99|4230.59|4231.36|4230.96|4230.49|4230.09|287
1646933590000|2022-03-10 17:33:10|4230.74|4230.34|4230.24|4229.84|4230.74|4230.34|4230.24|4229.84|145
1646933600000|2022-03-10 17:33:20|4229.99|4229.59|4229.74|4229.34|4230.24|4229.84|4229.74|4229.34|178
1646933610000|2022-03-10 17:33:30|4229.49|4229.09|4229.99|4229.59|4229.99|4229.59|4229.49|4229.09|330
1646933620000|2022-03-10 17:33:40|4229.74|4229.34|4229.74|4229.34|4229.74|4229.34|4229.74|4229.34|194
1646933630000|2022-03-10 17:33:50|4229.99|4229.59|4229.24|4228.84|4229.99|4229.59|4229.24|4228.84|301
1646933640000|2022-03-10 17:34:00|4229.49|4229.09|4229.99|4229.59|4230.24|4229.84|4229.49|4229.09|290
1646933650000|2022-03-10 17:34:10|4230.24|4229.84|4229.74|4229.34|4230.24|4229.84|4229.74|4229.34|231
1646933660000|2022-03-10 17:34:20|4229.49|4229.09|4228.99|4228.59|4229.49|4229.09|4228.99|4228.59|450
1646933670000|2022-03-10 17:34:30|4228.74|4228.34|4228.74|4228.34|4228.99|4228.59|4228.49|4228.09|583
1646933680000|2022-03-10 17:34:40|4228.99|4228.59|4228.74|4228.34|4228.99|4228.59|4228.74|4228.34|681
1646933690000|2022-03-10 17:34:50|4228.61|4228.21|4228.74|4228.34|4228.99|4228.59|4228.61|4228.21|179
1646933700000|2022-03-10 17:35:00|4228.61|4228.21|4227.74|4227.34|4228.99|4228.59|4227.74|4227.34|618
1646933710000|2022-03-10 17:35:10|4227.49|4227.09|4227.24|4226.84|4227.74|4227.34|4227.24|4226.84|288
1646933720000|2022-03-10 17:35:20|4226.99|4226.59|4225.99|4225.59|4226.99|4226.59|4225.99|4225.59|331
1646933730000|2022-03-10 17:35:30|4225.74|4225.34|4227.11|4226.71|4227.24|4226.84|4225.49|4225.09|1480
1646933740000|2022-03-10 17:35:40|4227.24|4226.84|4225.74|4225.34|4227.24|4226.84|4225.74|4225.34|507
1646933750000|2022-03-10 17:35:50|4225.99|4225.59|4225.99|4225.59|4226.36|4225.96|4225.74|4225.34|420
1646933760000|2022-03-10 17:36:00|4225.74|4225.34|4225.74|4225.34|4225.99|4225.59|4224.99|4224.59|291
1646933770000|2022-03-10 17:36:10|4225.61|4225.21|4225.49|4225.09|4225.74|4225.34|4224.74|4224.34|196
1646933780000|2022-03-10 17:36:20|4225.24|4224.84|4224.99|4224.59|4225.49|4225.09|4224.99|4224.59|214
1646933790000|2022-03-10 17:36:30|4225.24|4224.84|4224.99|4224.59|4225.24|4224.84|4224.74|4224.34|551
1646933800000|2022-03-10 17:36:40|4225.11|4224.71|4223.99|4223.59|4225.24|4224.84|4223.74|4223.34|382
1646933810000|2022-03-10 17:36:50|4223.74|4223.34|4223.74|4223.34|4223.99|4223.59|4222.99|4222.59|556
1646933820000|2022-03-10 17:37:00|4223.61|4223.21|4223.74|4223.34|4223.74|4223.34|4222.99|4222.59|3143
1646933830000|2022-03-10 17:37:10|4223.49|4223.09|4223.74|4223.34|4223.74|4223.34|4223.49|4223.09|221
1646933840000|2022-03-10 17:37:20|4223.49|4223.09|4223.24|4222.84|4223.74|4223.34|4223.24|4222.84|185
1646933850000|2022-03-10 17:37:30|4222.99|4222.59|4224.74|4224.34|4224.74|4224.34|4222.99|4222.59|478
1646933860000|2022-03-10 17:37:40|4224.99|4224.59|4224.74|4224.34|4225.24|4224.84|4224.49|4224.09|316
1646933870000|2022-03-10 17:37:50|4224.86|4224.46|4224.24|4223.84|4225.24|4224.84|4224.24|4223.84|205
1646933880000|2022-03-10 17:38:00|4224.49|4224.09|4223.24|4222.84|4224.49|4224.09|4222.99|4222.59|273
1646933890000|2022-03-10 17:38:10|4223.36|4222.96|4222.99|4222.59|4223.74|4223.34|4222.99|4222.59|475
1646933900000|2022-03-10 17:38:20|4223.24|4222.84|4223.99|4223.59|4223.99|4223.59|4223.24|4222.84|146
1646933910000|2022-03-10 17:38:30|4224.11|4223.71|4223.86|4223.46|4224.24|4223.84|4223.74|4223.34|147
1646933920000|2022-03-10 17:38:40|4223.99|4223.59|4223.74|4223.34|4223.99|4223.59|4223.74|4223.34|101
1646933930000|2022-03-10 17:38:50|4223.86|4223.46|4223.74|4223.34|4223.99|4223.59|4223.74|4223.34|123
1646933940000|2022-03-10 17:39:00|4223.86|4223.46|4223.74|4223.34|4223.99|4223.59|4223.61|4223.21|238
1646933950000|2022-03-10 17:39:10|4223.99|4223.59|4222.99|4222.59|4223.99|4223.59|4222.99|4222.59|166
1646933960000|2022-03-10 17:39:20|4223.24|4222.84|4223.49|4223.09|4223.74|4223.34|4222.99|4222.59|219
1646933970000|2022-03-10 17:39:30|4223.24|4222.84|4223.74|4223.34|4223.74|4223.34|4222.99|4222.59|230
1646933980000|2022-03-10 17:39:40|4223.86|4223.46|4223.61|4223.21|4223.99|4223.59|4223.36|4222.96|111
1646933990000|2022-03-10 17:39:50|4223.74|4223.34|4223.24|4222.84|4223.74|4223.34|4222.99|4222.59|122
1646934000000|2022-03-10 17:40:00|4222.99|4222.59|4222.99|4222.59|4223.36|4222.96|4222.99|4222.59|389
1646934010000|2022-03-10 17:40:10|4223.24|4222.84|4222.74|4222.34|4223.74|4223.34|4222.74|4222.34|309
1646934020000|2022-03-10 17:40:20|4221.99|4221.59|4221.49|4221.09|4221.99|4221.59|4221.49|4221.09|756
1646934030000|2022-03-10 17:40:30|4220.99|4220.59|4221.74|4221.34|4221.99|4221.59|4220.99|4220.59|447
1646934040000|2022-03-10 17:40:40|4221.99|4221.59|4221.99|4221.59|4222.24|4221.84|4221.74|4221.34|171
1646934050000|2022-03-10 17:40:50|4222.24|4221.84|4222.99|4222.59|4222.99|4222.59|4221.99|4221.59|215
1646934060000|2022-03-10 17:41:00|4223.24|4222.84|4222.49|4222.09|4223.24|4222.84|4221.99|4221.59|532
1646934070000|2022-03-10 17:41:10|4222.74|4222.34|4222.49|4222.09|4222.99|4222.59|4222.24|4221.84|713
1646934080000|2022-03-10 17:41:20|4222.24|4221.84|4220.86|4220.46|4222.49|4222.09|4220.74|4220.34|452
1646934090000|2022-03-10 17:41:30|4220.99|4220.59|4220.74|4220.34|4220.99|4220.59|4220.49|4220.09|373
1646934100000|2022-03-10 17:41:40|4220.61|4220.21|4221.49|4221.09|4221.49|4221.09|4220.49|4220.09|191
1646934110000|2022-03-10 17:41:50|4221.74|4221.34|4221.36|4220.96|4222.11|4221.71|4221.36|4220.96|201
1646934120000|2022-03-10 17:42:00|4221.49|4221.09|4220.74|4220.34|4221.74|4221.34|4220.49|4220.09|329
1646934130000|2022-03-10 17:42:10|4220.86|4220.46|4220.74|4220.34|4221.49|4221.09|4220.61|4220.21|237
1646934140000|2022-03-10 17:42:20|4220.99|4220.59|4221.24|4220.84|4221.36|4220.96|4220.99|4220.59|89
1646934150000|2022-03-10 17:42:30|4220.99|4220.59|4221.86|4221.46|4221.99|4221.59|4220.99|4220.59|227
1646934160000|2022-03-10 17:42:40|4221.99|4221.59|4221.24|4220.84|4221.99|4221.59|4220.99|4220.59|266
1646934170000|2022-03-10 17:42:50|4221.36|4220.96|4221.49|4221.09|4221.74|4221.34|4220.99|4220.59|301
1646934180000|2022-03-10 17:43:00|4221.24|4220.84|4221.74|4221.34|4221.99|4221.59|4221.24|4220.84|322
1646934190000|2022-03-10 17:43:10|4221.49|4221.09|4221.36|4220.96|4221.74|4221.34|4220.99|4220.59|221
1646934200000|2022-03-10 17:43:20|4221.24|4220.84|4221.74|4221.34|4221.74|4221.34|4221.24|4220.84|77
1646934210000|2022-03-10 17:43:30|4221.49|4221.09|4221.49|4221.09|4221.74|4221.34|4221.49|4221.09|145
1646934220000|2022-03-10 17:43:40|4221.99|4221.59|4220.74|4220.34|4221.99|4221.59|4220.74|4220.34|240
1646934230000|2022-03-10 17:43:50|4220.99|4220.59|4220.24|4219.84|4220.99|4220.59|4220.24|4219.84|333
1646934240000|2022-03-10 17:44:00|4220.49|4220.09|4221.24|4220.84|4221.24|4220.84|4219.49|4219.09|449
1646934250000|2022-03-10 17:44:10|4221.49|4221.09|4220.99|4220.59|4221.74|4221.34|4220.99|4220.59|305
1646934260000|2022-03-10 17:44:20|4220.74|4220.34|4220.24|4219.84|4221.24|4220.84|4220.24|4219.84|249
1646934270000|2022-03-10 17:44:30|4220.49|4220.09|4220.24|4219.84|4220.49|4220.09|4219.99|4219.59|274
1646934280000|2022-03-10 17:44:40|4220.36|4219.96|4220.74|4220.34|4220.99|4220.59|4220.36|4219.96|141
1646934290000|2022-03-10 17:44:50|4220.99|4220.59|4221.49|4221.09|4221.49|4221.09|4220.86|4220.46|173
1646934300000|2022-03-10 17:45:00|4220.99|4220.59|4220.74|4220.34|4221.11|4220.71|4220.49|4220.09|277
1646934310000|2022-03-10 17:45:10|4220.49|4220.09|4220.49|4220.09|4220.74|4220.34|4220.24|4219.84|180
1646934320000|2022-03-10 17:45:20|4220.74|4220.34|4220.99|4220.59|4220.99|4220.59|4220.74|4220.34|167
1646934330000|2022-03-10 17:45:30|4221.24|4220.84|4219.99|4219.59|4221.24|4220.84|4219.86|4219.46|230
1646934340000|2022-03-10 17:45:40|4220.24|4219.84|4219.99|4219.59|4220.49|4220.09|4219.99|4219.59|152
1646934350000|2022-03-10 17:45:50|4220.24|4219.84|4220.74|4220.34|4220.99|4220.59|4220.24|4219.84|152
1646934360000|2022-03-10 17:46:00|4220.61|4220.21|4220.24|4219.84|4220.61|4220.21|4219.99|4219.59|166
1646934370000|2022-03-10 17:46:10|4220.36|4219.96|4220.24|4219.84|4220.36|4219.96|4219.99|4219.59|95
1646934380000|2022-03-10 17:46:20|4219.99|4219.59|4220.49|4220.09|4220.74|4220.34|4219.99|4219.59|96
1646934390000|2022-03-10 17:46:30|4220.74|4220.34|4220.99|4220.59|4220.99|4220.59|4220.24|4219.84|158
1646934400000|2022-03-10 17:46:40|4221.24|4220.84|4221.74|4221.34|4221.74|4221.34|4221.24|4220.84|339
1646934410000|2022-03-10 17:46:50|4221.99|4221.59|4221.99|4221.59|4222.24|4221.84|4221.74|4221.34|256
1646934420000|2022-03-10 17:47:00|4222.11|4221.71|4222.49|4222.09|4222.74|4222.34|4221.99|4221.59|395
1646934430000|2022-03-10 17:47:10|4222.24|4221.84|4222.86|4222.46|4222.99|4222.59|4222.24|4221.84|158
1646934440000|2022-03-10 17:47:20|4222.74|4222.34|4222.49|4222.09|4222.99|4222.59|4222.49|4222.09|154
1646934450000|2022-03-10 17:47:30|4222.24|4221.84|4222.36|4221.96|4222.74|4222.34|4221.99|4221.59|198
1646934460000|2022-03-10 17:47:40|4222.49|4222.09|4223.24|4222.84|4223.74|4223.34|4222.49|4222.09|295
1646934470000|2022-03-10 17:47:50|4222.99|4222.59|4222.49|4222.09|4223.24|4222.84|4222.49|4222.09|208
1646934480000|2022-03-10 17:48:00|4222.74|4222.34|4223.74|4223.34|4223.74|4223.34|4222.74|4222.34|297
1646934490000|2022-03-10 17:48:10|4223.99|4223.59|4223.24|4222.84|4224.24|4223.84|4223.24|4222.84|368
1646934500000|2022-03-10 17:48:20|4223.36|4222.96|4223.24|4222.84|4223.99|4223.59|4223.24|4222.84|188
1646934510000|2022-03-10 17:48:30|4222.99|4222.59|4222.74|4222.34|4223.24|4222.84|4222.74|4222.34|278
1646934520000|2022-03-10 17:48:40|4222.49|4222.09|4222.49|4222.09|4222.99|4222.59|4222.49|4222.09|176
1646934530000|2022-03-10 17:48:50|4222.24|4221.84|4222.24|4221.84|4222.24|4221.84|4221.74|4221.34|306
1646934540000|2022-03-10 17:49:00|4221.99|4221.59|4222.74|4222.34|4222.74|4222.34|4221.74|4221.34|191
1646934550000|2022-03-10 17:49:10|4222.99|4222.59|4223.74|4223.34|4223.74|4223.34|4222.99|4222.59|116
1646934560000|2022-03-10 17:49:20|4223.61|4223.21|4223.99|4223.59|4224.24|4223.84|4223.49|4223.09|188
1646934570000|2022-03-10 17:49:30|4224.24|4223.84|4223.99|4223.59|4224.24|4223.84|4223.74|4223.34|155
1646934580000|2022-03-10 17:49:40|4223.74|4223.34|4223.74|4223.34|4224.24|4223.84|4223.74|4223.34|144
1646934590000|2022-03-10 17:49:50|4223.49|4223.09|4223.74|4223.34|4223.86|4223.46|4223.24|4222.84|101
1646934600000|2022-03-10 17:50:00|4223.49|4223.09|4223.99|4223.59|4223.99|4223.59|4223.11|4222.71|240
1646934610000|2022-03-10 17:50:10|4224.24|4223.84|4223.74|4223.34|4224.24|4223.84|4223.74|4223.34|192
1646934620000|2022-03-10 17:50:20|4223.86|4223.46|4224.24|4223.84|4224.49|4224.09|4223.74|4223.34|109
1646934630000|2022-03-10 17:50:30|4224.11|4223.71|4223.99|4223.59|4224.24|4223.84|4223.99|4223.59|139
1646934640000|2022-03-10 17:50:40|4223.74|4223.34|4223.24|4222.84|4223.74|4223.34|4223.24|4222.84|172
1646934650000|2022-03-10 17:50:50|4222.99|4222.59|4222.49|4222.09|4222.99|4222.59|4221.99|4221.59|309
1646934660000|2022-03-10 17:51:00|4222.36|4221.96|4221.99|4221.59|4222.49|4222.09|4221.99|4221.59|199
1646934670000|2022-03-10 17:51:10|4222.11|4221.71|4222.24|4221.84|4222.24|4221.84|4221.74|4221.34|197
1646934680000|2022-03-10 17:51:20|4222.11|4221.71|4221.99|4221.59|4222.24|4221.84|4221.74|4221.34|292
1646934690000|2022-03-10 17:51:30|4221.74|4221.34|4222.61|4222.21|4222.74|4222.34|4221.74|4221.34|188
1646934700000|2022-03-10 17:51:40|4222.36|4221.96|4222.24|4221.84|4222.49|4222.09|4222.24|4221.84|72
1646934710000|2022-03-10 17:51:50|4222.11|4221.71|4221.49|4221.09|4222.11|4221.71|4221.36|4220.96|382
1646934720000|2022-03-10 17:52:00|4221.24|4220.84|4220.61|4220.21|4221.24|4220.84|4220.49|4220.09|312
1646934730000|2022-03-10 17:52:10|4220.74|4220.34|4219.99|4219.59|4220.99|4220.59|4219.99|4219.59|397
1646934740000|2022-03-10 17:52:20|4219.49|4219.09|4218.36|4217.96|4219.49|4219.09|4218.24|4217.84|528
1646934750000|2022-03-10 17:52:30|4218.49|4218.09|4217.99|4217.59|4218.49|4218.09|4217.99|4217.59|800
1646934760000|2022-03-10 17:52:40|4218.24|4217.84|4218.99|4218.59|4218.99|4218.59|4218.24|4217.84|296
1646934770000|2022-03-10 17:52:50|4219.24|4218.84|4219.49|4219.09|4219.74|4219.34|4219.24|4218.84|270
1646934780000|2022-03-10 17:53:00|4219.24|4218.84|4217.99|4217.59|4219.24|4218.84|4217.99|4217.59|743
1646934790000|2022-03-10 17:53:10|4218.11|4217.71|4218.24|4217.84|4218.24|4217.84|4217.99|4217.59|147
1646934800000|2022-03-10 17:53:20|4217.99|4217.59|4217.99|4217.59|4218.24|4217.84|4217.86|4217.46|142
1646934810000|2022-03-10 17:53:30|4218.24|4217.84|4217.99|4217.59|4218.24|4217.84|4217.74|4217.34|402
1646934820000|2022-03-10 17:53:40|4217.86|4217.46|4218.24|4217.84|4218.24|4217.84|4217.74|4217.34|533
1646934830000|2022-03-10 17:53:50|4218.49|4218.09|4218.49|4218.09|4218.99|4218.59|4217.99|4217.59|265
1646934840000|2022-03-10 17:54:00|4218.24|4217.84|4218.36|4217.96|4218.74|4218.34|4218.24|4217.84|235
1646934850000|2022-03-10 17:54:10|4218.49|4218.09|4217.99|4217.59|4218.49|4218.09|4217.74|4217.34|419
1646934860000|2022-03-10 17:54:20|4217.74|4217.34|4217.99|4217.59|4218.24|4217.84|4217.74|4217.34|187
1646934870000|2022-03-10 17:54:30|4218.24|4217.84|4218.24|4217.84|4218.49|4218.09|4217.99|4217.59|290
1646934880000|2022-03-10 17:54:40|4217.99|4217.59|4217.99|4217.59|4217.99|4217.59|4216.99|4216.59|1304
1646934890000|2022-03-10 17:54:50|4218.24|4217.84|4218.49|4218.09|4218.74|4218.34|4217.99|4217.59|870
1646934900000|2022-03-10 17:55:00|4218.74|4218.34|4218.99|4218.59|4219.24|4218.84|4218.74|4218.34|292
1646934910000|2022-03-10 17:55:10|4219.24|4218.84|4219.49|4219.09|4219.74|4219.34|4218.99|4218.59|185
1646934920000|2022-03-10 17:55:20|4219.36|4218.96|4219.24|4218.84|4219.49|4219.09|4218.99|4218.59|275
1646934930000|2022-03-10 17:55:30|4219.49|4219.09|4220.74|4220.34|4220.74|4220.34|4219.49|4219.09|325
1646934940000|2022-03-10 17:55:40|4220.49|4220.09|4220.24|4219.84|4220.74|4220.34|4220.24|4219.84|241
1646934950000|2022-03-10 17:55:50|4219.74|4219.34|4219.49|4219.09|4219.74|4219.34|4219.24|4218.84|489
1646934960000|2022-03-10 17:56:00|4219.74|4219.34|4220.24|4219.84|4220.24|4219.84|4219.74|4219.34|158
1646934970000|2022-03-10 17:56:10|4219.99|4219.59|4219.86|4219.46|4220.24|4219.84|4219.74|4219.34|143
1646934980000|2022-03-10 17:56:20|4219.74|4219.34|4219.99|4219.59|4219.99|4219.59|4219.49|4219.09|1369
1646934990000|2022-03-10 17:56:30|4219.74|4219.34|4219.74|4219.34|4220.11|4219.71|4219.74|4219.34|142
1646935000000|2022-03-10 17:56:40|4219.99|4219.59|4220.74|4220.34|4220.74|4220.34|4219.99|4219.59|312
1646935010000|2022-03-10 17:56:50|4220.99|4220.59|4220.74|4220.34|4221.24|4220.84|4220.49|4220.09|1801
1646935020000|2022-03-10 17:57:00|4220.49|4220.09|4220.24|4219.84|4220.99|4220.59|4220.24|4219.84|141
1646935030000|2022-03-10 17:57:10|4220.49|4220.09|4219.99|4219.59|4220.49|4220.09|4219.99|4219.59|163
1646935040000|2022-03-10 17:57:20|4220.24|4219.84|4219.74|4219.34|4220.74|4220.34|4219.74|4219.34|156
1646935050000|2022-03-10 17:57:30|4219.49|4219.09|4219.49|4219.09|4219.74|4219.34|4219.49|4219.09|168
1646935060000|2022-03-10 17:57:40|4219.74|4219.34|4220.24|4219.84|4220.24|4219.84|4219.74|4219.34|170
1646935070000|2022-03-10 17:57:50|4219.99|4219.59|4219.99|4219.59|4220.11|4219.71|4219.86|4219.46|94
1646935080000|2022-03-10 17:58:00|4219.61|4219.21|4218.74|4218.34|4219.61|4219.21|4218.74|4218.34|237
1646935090000|2022-03-10 17:58:10|4218.49|4218.09|4219.24|4218.84|4219.24|4218.84|4218.24|4217.84|392
1646935100000|2022-03-10 17:58:20|4219.49|4219.09|4219.24|4218.84|4219.74|4219.34|4219.24|4218.84|156
1646935110000|2022-03-10 17:58:30|4219.49|4219.09|4219.24|4218.84|4219.49|4219.09|4219.11|4218.71|122
1646935120000|2022-03-10 17:58:40|4219.49|4219.09|4220.74|4220.34|4220.74|4220.34|4219.49|4219.09|268
1646935130000|2022-03-10 17:58:50|4220.99|4220.59|4220.49|4220.09|4221.49|4221.09|4220.24|4219.84|333
1646935140000|2022-03-10 17:59:00|4220.61|4220.21|4220.24|4219.84|4220.74|4220.34|4220.24|4219.84|279
1646935150000|2022-03-10 17:59:10|4219.99|4219.59|4220.74|4220.34|4220.99|4220.59|4219.99|4219.59|132
1646935160000|2022-03-10 17:59:20|4220.99|4220.59|4220.24|4219.84|4221.11|4220.71|4220.24|4219.84|134
1646935170000|2022-03-10 17:59:30|4220.49|4220.09|4219.24|4218.84|4220.49|4220.09|4219.24|4218.84|214
1646935180000|2022-03-10 17:59:40|4219.36|4218.96|4219.49|4219.09|4219.74|4219.34|4219.24|4218.84|202
1646935190000|2022-03-10 17:59:50|4219.74|4219.34|4220.11|4219.71|4220.11|4219.71|4219.61|4219.21|108
1646935200000|2022-03-10 18:00:00|4219.74|4219.34|4219.99|4219.59|4219.99|4219.59|4219.49|4219.09|289
1646935210000|2022-03-10 18:00:10|4219.74|4219.34|4219.63|4219.23|4220.24|4219.84|4219.63|4219.23|131
1646935220000|2022-03-10 18:00:20|4219.38|4218.98|4219.21|4218.81|4219.59|4219.19|4218.96|4218.56|167
1646935230000|2022-03-10 18:00:30|4219.46|4219.06|4219.21|4218.81|4219.71|4219.31|4219.21|4218.81|162
1646935240000|2022-03-10 18:00:40|4219.08|4218.68|4218.71|4218.31|4219.21|4218.81|4218.71|4218.31|579
1646935250000|2022-03-10 18:00:50|4218.96|4218.56|4219.33|4218.93|4219.46|4219.06|4218.71|4218.31|460
1646935260000|2022-03-10 18:01:00|4219.46|4219.06|4220.08|4219.68|4220.21|4219.81|4219.21|4218.81|170
1646935270000|2022-03-10 18:01:10|4220.21|4219.81|4219.46|4219.06|4220.21|4219.81|4219.46|4219.06|102
1646935280000|2022-03-10 18:01:20|4219.71|4219.31|4219.96|4219.56|4220.21|4219.81|4219.71|4219.31|121
1646935290000|2022-03-10 18:01:30|4219.71|4219.31|4220.21|4219.81|4220.46|4220.06|4219.71|4219.31|309
1646935300000|2022-03-10 18:01:40|4220.08|4219.68|4219.96|4219.56|4220.46|4220.06|4219.96|4219.56|153
1646935310000|2022-03-10 18:01:50|4220.21|4219.81|4219.96|4219.56|4220.21|4219.81|4219.71|4219.31|99
1646935320000|2022-03-10 18:02:00|4220.08|4219.68|4222.21|4221.81|4222.46|4222.06|4220.08|4219.68|895
1646935330000|2022-03-10 18:02:10|4222.33|4221.93|4222.96|4222.56|4223.21|4222.81|4222.21|4221.81|508
1646935340000|2022-03-10 18:02:20|4223.08|4222.68|4223.46|4223.06|4224.96|4224.56|4223.08|4222.68|833
1646935350000|2022-03-10 18:02:30|4223.21|4222.81|4222.96|4222.56|4223.21|4222.81|4222.71|4222.31|289
1646935360000|2022-03-10 18:02:40|4223.08|4222.68|4223.46|4223.06|4223.71|4223.31|4222.71|4222.31|631
1646935370000|2022-03-10 18:02:50|4223.21|4222.81|4222.46|4222.06|4223.21|4222.81|4222.21|4221.81|236
1646935380000|2022-03-10 18:03:00|4222.33|4221.93|4221.46|4221.06|4222.33|4221.93|4221.46|4221.06|185
1646935390000|2022-03-10 18:03:10|4221.33|4220.93|4220.33|4219.93|4221.33|4220.93|4219.96|4219.56|705
1646935400000|2022-03-10 18:03:20|4220.46|4220.06|4218.96|4218.56|4220.46|4220.06|4218.96|4218.56|346
1646935410000|2022-03-10 18:03:30|4218.71|4218.31|4219.46|4219.06|4219.46|4219.06|4218.46|4218.06|347
1646935420000|2022-03-10 18:03:40|4219.71|4219.31|4218.96|4218.56|4219.71|4219.31|4218.46|4218.06|243
1646935430000|2022-03-10 18:03:50|4218.71|4218.31|4219.46|4219.06|4219.46|4219.06|4218.71|4218.31|235
1646935440000|2022-03-10 18:04:00|4219.21|4218.81|4218.46|4218.06|4219.46|4219.06|4218.46|4218.06|242
1646935450000|2022-03-10 18:04:10|4218.71|4218.31|4217.08|4216.68|4218.71|4218.31|4217.08|4216.68|597
1646935460000|2022-03-10 18:04:20|4217.21|4216.81|4217.21|4216.81|4217.71|4217.31|4216.71|4216.31|310
1646935470000|2022-03-10 18:04:30|4217.46|4217.06|4216.71|4216.31|4217.46|4217.06|4216.71|4216.31|251
1646935480000|2022-03-10 18:04:40|4216.96|4216.56|4216.96|4216.56|4216.96|4216.56|4216.71|4216.31|125
1646935490000|2022-03-10 18:04:50|4216.71|4216.31|4216.21|4215.81|4216.71|4216.31|4215.96|4215.56|302
1646935500000|2022-03-10 18:05:00|4216.46|4216.06|4216.46|4216.06|4216.71|4216.31|4215.96|4215.56|354
1646935510000|2022-03-10 18:05:10|4216.71|4216.31|4217.96|4217.56|4217.96|4217.56|4216.58|4216.18|311
1646935520000|2022-03-10 18:05:20|4217.71|4217.31|4216.96|4216.56|4217.71|4217.31|4216.83|4216.43|262
1646935530000|2022-03-10 18:05:30|4217.21|4216.81|4217.46|4217.06|4217.71|4217.31|4217.21|4216.81|219
1646935540000|2022-03-10 18:05:40|4217.33|4216.93|4216.96|4216.56|4217.46|4217.06|4216.96|4216.56|59
1646935550000|2022-03-10 18:05:50|4217.21|4216.81|4217.96|4217.56|4217.96|4217.56|4216.96|4216.56|232
1646935560000|2022-03-10 18:06:00|4217.71|4217.31|4219.21|4218.81|4219.21|4218.81|4217.46|4217.06|358
1646935570000|2022-03-10 18:06:10|4219.46|4219.06|4218.96|4218.56|4219.46|4219.06|4218.46|4218.06|223
1646935580000|2022-03-10 18:06:20|4218.83|4218.43|4221.21|4220.81|4221.46|4221.06|4218.83|4218.43|590
1646935590000|2022-03-10 18:06:30|4221.33|4220.93|4220.46|4220.06|4221.33|4220.93|4220.46|4220.06|290
1646935600000|2022-03-10 18:06:40|4220.21|4219.81|4220.21|4219.81|4220.46|4220.06|4219.96|4219.56|132
1646935610000|2022-03-10 18:06:50|4220.08|4219.68|4220.71|4220.31|4220.96|4220.56|4219.96|4219.56|1203
1646935620000|2022-03-10 18:07:00|4220.96|4220.56|4220.96|4220.56|4221.21|4220.81|4220.71|4220.31|214
1646935630000|2022-03-10 18:07:10|4221.21|4220.81|4221.21|4220.81|4221.96|4221.56|4221.21|4220.81|282
1646935640000|2022-03-10 18:07:20|4221.46|4221.06|4220.71|4220.31|4221.71|4221.31|4220.58|4220.18|429
1646935650000|2022-03-10 18:07:30|4220.46|4220.06|4220.71|4220.31|4221.21|4220.81|4220.46|4220.06|162
1646935660000|2022-03-10 18:07:40|4220.21|4219.81|4219.71|4219.31|4220.21|4219.81|4219.46|4219.06|304
1646935670000|2022-03-10 18:07:50|4219.96|4219.56|4220.08|4219.68|4220.21|4219.81|4219.71|4219.31|232
1646935680000|2022-03-10 18:08:00|4219.96|4219.56|4220.46|4220.06|4221.46|4221.06|4219.96|4219.56|300
1646935690000|2022-03-10 18:08:10|4220.71|4220.31|4220.46|4220.06|4220.71|4220.31|4219.96|4219.56|165
1646935700000|2022-03-10 18:08:20|4220.21|4219.81|4220.96|4220.56|4221.21|4220.81|4220.21|4219.81|164
1646935710000|2022-03-10 18:08:30|4220.71|4220.31|4220.58|4220.18|4220.96|4220.56|4219.96|4219.56|263
1646935720000|2022-03-10 18:08:40|4220.71|4220.31|4220.46|4220.06|4220.71|4220.31|4220.21|4219.81|75
1646935730000|2022-03-10 18:08:50|4220.21|4219.81|4219.71|4219.31|4220.21|4219.81|4219.46|4219.06|179
1646935740000|2022-03-10 18:09:00|4219.96|4219.56|4219.96|4219.56|4220.08|4219.68|4219.71|4219.31|170
1646935750000|2022-03-10 18:09:10|4220.21|4219.81|4220.21|4219.81|4220.46|4220.06|4220.21|4219.81|91
1646935760000|2022-03-10 18:09:20|4219.96|4219.56|4219.71|4219.31|4219.96|4219.56|4219.46|4219.06|160
1646935770000|2022-03-10 18:09:30|4219.58|4219.18|4219.83|4219.43|4219.96|4219.56|4219.58|4219.18|113
1646935780000|2022-03-10 18:09:40|4219.71|4219.31|4220.08|4219.68|4220.71|4220.31|4219.46|4219.06|214
1646935790000|2022-03-10 18:09:50|4220.21|4219.81|4220.21|4219.81|4220.46|4220.06|4219.96|4219.56|87
1646935800000|2022-03-10 18:10:00|4220.71|4220.31|4219.46|4219.06|4220.71|4220.31|4219.21|4218.81|416
1646935810000|2022-03-10 18:10:10|4219.58|4219.18|4220.46|4220.06|4220.71|4220.31|4219.46|4219.06|159
1646935820000|2022-03-10 18:10:20|4220.71|4220.31|4220.46|4220.06|4220.96|4220.56|4220.46|4220.06|118
1646935830000|2022-03-10 18:10:30|4220.71|4220.31|4220.96|4220.56|4220.96|4220.56|4220.46|4220.06|161
1646935840000|2022-03-10 18:10:40|4220.71|4220.31|4222.58|4222.18|4222.58|4222.18|4220.71|4220.31|413
1646935850000|2022-03-10 18:10:50|4222.46|4222.06|4222.96|4222.56|4223.33|4222.93|4222.46|4222.06|274
1646935860000|2022-03-10 18:11:00|4222.71|4222.31|4221.96|4221.56|4222.83|4222.43|4221.58|4221.18|304
1646935870000|2022-03-10 18:11:10|4222.21|4221.81|4222.96|4222.56|4222.96|4222.56|4221.71|4221.31|401
1646935880000|2022-03-10 18:11:20|4222.71|4222.31|4222.58|4222.18|4222.96|4222.56|4222.46|4222.06|218
1646935890000|2022-03-10 18:11:30|4222.46|4222.06|4222.21|4221.81|4222.58|4222.18|4222.21|4221.81|130
1646935900000|2022-03-10 18:11:40|4222.71|4222.31|4222.96|4222.56|4223.21|4222.81|4222.46|4222.06|142
1646935910000|2022-03-10 18:11:50|4223.21|4222.81|4223.46|4223.06|4223.71|4223.31|4223.21|4222.81|680
1646935920000|2022-03-10 18:12:00|4222.96|4222.56|4224.96|4224.56|4225.46|4225.06|4222.96|4222.56|886
1646935930000|2022-03-10 18:12:10|4225.21|4224.81|4225.21|4224.81|4225.71|4225.31|4224.96|4224.56|510
1646935940000|2022-03-10 18:12:20|4224.96|4224.56|4225.58|4225.18|4225.83|4225.43|4224.71|4224.31|237
1646935950000|2022-03-10 18:12:30|4225.46|4225.06|4226.21|4225.81|4226.58|4226.18|4225.21|4224.81|341
1646935960000|2022-03-10 18:12:40|4225.96|4225.56|4225.08|4224.68|4226.21|4225.81|4224.71|4224.31|469
1646935970000|2022-03-10 18:12:50|4225.21|4224.81|4225.46|4225.06|4225.46|4225.06|4224.96|4224.56|187
1646935980000|2022-03-10 18:13:00|4225.58|4225.18|4225.71|4225.31|4226.08|4225.68|4225.46|4225.06|277
1646935990000|2022-03-10 18:13:10|4225.96|4225.56|4225.46|4225.06|4226.46|4226.06|4224.96|4224.56|499
1646936000000|2022-03-10 18:13:20|4225.33|4224.93|4225.96|4225.56|4226.46|4226.06|4225.21|4224.81|196
1646936010000|2022-03-10 18:13:30|4225.83|4225.43|4225.21|4224.81|4225.96|4225.56|4225.21|4224.81|134
1646936020000|2022-03-10 18:13:40|4225.46|4225.06|4224.71|4224.31|4225.58|4225.18|4224.71|4224.31|171
1646936030000|2022-03-10 18:13:50|4224.46|4224.06|4224.21|4223.81|4224.46|4224.06|4224.21|4223.81|166
1646936040000|2022-03-10 18:14:00|4224.46|4224.06|4224.46|4224.06|4224.71|4224.31|4224.21|4223.81|208
1646936050000|2022-03-10 18:14:10|4224.71|4224.31|4224.46|4224.06|4224.71|4224.31|4223.83|4223.43|174
1646936060000|2022-03-10 18:14:20|4224.33|4223.93|4224.21|4223.81|4224.71|4224.31|4223.96|4223.56|134
1646936070000|2022-03-10 18:14:30|4224.08|4223.68|4221.96|4221.56|4224.08|4223.68|4221.96|4221.56|391
1646936080000|2022-03-10 18:14:40|4221.71|4221.31|4221.21|4220.81|4222.21|4221.81|4221.21|4220.81|350
1646936090000|2022-03-10 18:14:50|4221.46|4221.06|4221.71|4221.31|4222.46|4222.06|4221.21|4220.81|224
1646936100000|2022-03-10 18:15:00|4221.96|4221.56|4221.46|4221.06|4221.96|4221.56|4220.46|4220.06|522
1646936110000|2022-03-10 18:15:10|4221.71|4221.31|4222.21|4221.81|4222.21|4221.81|4221.46|4221.06|266
1646936120000|2022-03-10 18:15:20|4221.96|4221.56|4221.96|4221.56|4222.46|4222.06|4221.71|4221.31|298
1646936130000|2022-03-10 18:15:30|4222.21|4221.81|4221.21|4220.81|4222.21|4221.81|4221.21|4220.81|264
1646936140000|2022-03-10 18:15:40|4221.46|4221.06|4221.21|4220.81|4221.96|4221.56|4221.21|4220.81|239
1646936150000|2022-03-10 18:15:50|4221.46|4221.06|4221.96|4221.56|4222.21|4221.81|4221.46|4221.06|472
1646936160000|2022-03-10 18:16:00|4222.21|4221.81|4223.21|4222.81|4223.46|4223.06|4222.21|4221.81|265
1646936170000|2022-03-10 18:16:10|4223.46|4223.06|4223.96|4223.56|4224.46|4224.06|4223.08|4222.68|229
1646936180000|2022-03-10 18:16:20|4224.21|4223.81|4223.71|4223.31|4224.21|4223.81|4223.71|4223.31|194
1646936190000|2022-03-10 18:16:30|4223.96|4223.56|4224.71|4224.31|4224.96|4224.56|4223.83|4223.43|245
1646936200000|2022-03-10 18:16:40|4224.96|4224.56|4223.71|4223.31|4224.96|4224.56|4223.71|4223.31|279
1646936210000|2022-03-10 18:16:50|4223.96|4223.56|4223.96|4223.56|4224.21|4223.81|4223.71|4223.31|111
1646936220000|2022-03-10 18:17:00|4224.46|4224.06|4224.83|4224.43|4224.96|4224.56|4223.96|4223.56|360
1646936230000|2022-03-10 18:17:10|4224.96|4224.56|4223.96|4223.56|4224.96|4224.56|4223.71|4223.31|179
1646936240000|2022-03-10 18:17:20|4224.21|4223.81|4224.46|4224.06|4224.83|4224.43|4224.21|4223.81|192
1646936250000|2022-03-10 18:17:30|4224.08|4223.68|4225.21|4224.81|4225.46|4225.06|4223.96|4223.56|205
1646936260000|2022-03-10 18:17:40|4224.96|4224.56|4225.46|4225.06|4225.71|4225.31|4224.96|4224.56|202
1646936270000|2022-03-10 18:17:50|4225.21|4224.81|4225.46|4225.06|4225.71|4225.31|4224.96|4224.56|141
1646936280000|2022-03-10 18:18:00|4225.21|4224.81|4224.71|4224.31|4225.71|4225.31|4224.46|4224.06|280
1646936290000|2022-03-10 18:18:10|4224.33|4223.93|4223.46|4223.06|4224.71|4224.31|4223.46|4223.06|1278
1646936300000|2022-03-10 18:18:20|4224.46|4224.06|4224.46|4224.06|4224.46|4224.06|4223.96|4223.56|320
1646936310000|2022-03-10 18:18:30|4224.21|4223.81|4225.21|4224.81|4225.21|4224.81|4224.21|4223.81|189
1646936320000|2022-03-10 18:18:40|4225.46|4225.06|4225.46|4225.06|4225.46|4225.06|4224.96|4224.56|209
1646936330000|2022-03-10 18:18:50|4226.21|4225.81|4226.71|4226.31|4227.71|4227.31|4226.21|4225.81|700
1646936340000|2022-03-10 18:19:00|4226.96|4226.56|4228.71|4228.31|4229.46|4229.06|4226.96|4226.56|832
1646936350000|2022-03-10 18:19:10|4228.96|4228.56|4229.96|4229.56|4229.96|4229.56|4228.71|4228.31|436
1646936360000|2022-03-10 18:19:20|4230.46|4230.06|4229.71|4229.31|4230.46|4230.06|4229.71|4229.31|640
1646936370000|2022-03-10 18:19:30|4229.46|4229.06|4230.46|4230.06|4230.46|4230.06|4228.71|4228.31|845
1646936380000|2022-03-10 18:19:40|4230.71|4230.31|4230.71|4230.31|4230.83|4230.43|4230.46|4230.06|473
1646936390000|2022-03-10 18:19:50|4230.46|4230.06|4229.46|4229.06|4230.71|4230.31|4229.46|4229.06|362
1646936400000|2022-03-10 18:20:00|4229.33|4228.93|4229.58|4229.18|4229.71|4229.31|4228.71|4228.31|378
1646936410000|2022-03-10 18:20:10|4229.46|4229.06|4230.71|4230.31|4230.96|4230.56|4229.46|4229.06|261
1646936420000|2022-03-10 18:20:20|4230.96|4230.56|4231.46|4231.06|4231.71|4231.31|4230.71|4230.31|345
1646936430000|2022-03-10 18:20:30|4231.58|4231.18|4230.71|4230.31|4231.71|4231.31|4230.71|4230.31|299
1646936440000|2022-03-10 18:20:40|4230.46|4230.06|4230.46|4230.06|4230.96|4230.56|4230.46|4230.06|188
1646936450000|2022-03-10 18:20:50|4230.71|4230.31|4230.46|4230.06|4230.96|4230.56|4230.46|4230.06|134
1646936460000|2022-03-10 18:21:00|4230.71|4230.31|4230.46|4230.06|4230.71|4230.31|4230.21|4229.81|357
1646936470000|2022-03-10 18:21:10|4230.21|4229.81|4228.96|4228.56|4230.21|4229.81|4228.96|4228.56|402
1646936480000|2022-03-10 18:21:20|4228.71|4228.31|4226.96|4226.56|4228.71|4228.31|4226.58|4226.18|627
1646936490000|2022-03-10 18:21:30|4227.08|4226.68|4225.71|4225.31|4227.21|4226.81|4225.71|4225.31|369
1646936500000|2022-03-10 18:21:40|4225.46|4225.06|4226.58|4226.18|4226.71|4226.31|4225.46|4225.06|338
1646936510000|2022-03-10 18:21:50|4226.71|4226.31|4226.96|4226.56|4227.21|4226.81|4226.58|4226.18|167
1646936520000|2022-03-10 18:22:00|4226.71|4226.31|4227.21|4226.81|4227.71|4227.31|4226.21|4225.81|309
1646936530000|2022-03-10 18:22:10|4226.96|4226.56|4227.21|4226.81|4227.71|4227.31|4226.96|4226.56|242
1646936540000|2022-03-10 18:22:20|4227.46|4227.06|4227.46|4227.06|4227.46|4227.06|4227.08|4226.68|124
1646936550000|2022-03-10 18:22:30|4227.21|4226.81|4227.21|4226.81|4227.46|4227.06|4226.71|4226.31|184
1646936560000|2022-03-10 18:22:40|4226.96|4226.56|4226.96|4226.56|4227.08|4226.68|4226.71|4226.31|147
1646936570000|2022-03-10 18:22:50|4227.71|4227.31|4228.21|4227.81|4228.21|4227.81|4227.71|4227.31|205
1646936580000|2022-03-10 18:23:00|4228.46|4228.06|4227.83|4227.43|4228.46|4228.06|4227.71|4227.31|226
1646936590000|2022-03-10 18:23:10|4227.96|4227.56|4227.83|4227.43|4228.46|4228.06|4227.46|4227.06|212
1646936600000|2022-03-10 18:23:20|4227.96|4227.56|4227.46|4227.06|4227.96|4227.56|4227.21|4226.81|92
1646936610000|2022-03-10 18:23:30|4227.71|4227.31|4227.21|4226.81|4227.71|4227.31|4226.96|4226.56|129
1646936620000|2022-03-10 18:23:40|4226.96|4226.56|4226.96|4226.56|4227.21|4226.81|4226.71|4226.31|174
1646936630000|2022-03-10 18:23:50|4226.46|4226.06|4227.46|4227.06|4227.46|4227.06|4226.46|4226.06|210
1646936640000|2022-03-10 18:24:00|4227.21|4226.81|4227.21|4226.81|4227.46|4227.06|4226.71|4226.31|125
1646936650000|2022-03-10 18:24:10|4226.96|4226.56|4226.96|4226.56|4227.21|4226.81|4226.96|4226.56|123
1646936660000|2022-03-10 18:24:20|4227.08|4226.68|4227.46|4227.06|4227.96|4227.56|4226.96|4226.56|186
1646936670000|2022-03-10 18:24:30|4227.96|4227.56|4227.71|4227.31|4228.21|4227.81|4227.21|4226.81|254
1646936680000|2022-03-10 18:24:40|4228.21|4227.81|4228.21|4227.81|4228.46|4228.06|4227.96|4227.56|164
1646936690000|2022-03-10 18:24:50|4228.08|4227.68|4227.96|4227.56|4228.46|4228.06|4227.96|4227.56|148
1646936700000|2022-03-10 18:25:00|4228.21|4227.81|4226.96|4226.56|4228.21|4227.81|4226.96|4226.56|295
1646936710000|2022-03-10 18:25:10|4227.21|4226.81|4226.71|4226.31|4228.21|4227.81|4226.71|4226.31|233
1646936720000|2022-03-10 18:25:20|4226.46|4226.06|4226.33|4225.93|4226.46|4226.06|4225.96|4225.56|245
1646936730000|2022-03-10 18:25:30|4225.96|4225.56|4225.96|4225.56|4226.46|4226.06|4225.71|4225.31|195
1646936740000|2022-03-10 18:25:40|4225.46|4225.06|4225.71|4225.31|4225.71|4225.31|4225.08|4224.68|267
1646936750000|2022-03-10 18:25:50|4225.46|4225.06|4224.96|4224.56|4225.58|4225.18|4224.71|4224.31|232
1646936760000|2022-03-10 18:26:00|4224.71|4224.31|4224.96|4224.56|4225.46|4225.06|4224.71|4224.31|252
1646936770000|2022-03-10 18:26:10|4225.21|4224.81|4225.71|4225.31|4225.71|4225.31|4225.21|4224.81|172
1646936780000|2022-03-10 18:26:20|4225.46|4225.06|4226.46|4226.06|4226.46|4226.06|4225.21|4224.81|286
1646936790000|2022-03-10 18:26:30|4226.33|4225.93|4225.46|4225.06|4226.58|4226.18|4225.46|4225.06|218
1646936800000|2022-03-10 18:26:40|4225.21|4224.81|4225.46|4225.06|4225.46|4225.06|4224.96|4224.56|200
1646936810000|2022-03-10 18:26:50|4225.71|4225.31|4225.46|4225.06|4226.08|4225.68|4225.46|4225.06|142
1646936820000|2022-03-10 18:27:00|4225.21|4224.81|4225.21|4224.81|4225.46|4225.06|4224.71|4224.31|139
1646936830000|2022-03-10 18:27:10|4225.08|4224.68|4226.71|4226.31|4226.71|4226.31|4225.08|4224.68|269
1646936840000|2022-03-10 18:27:20|4226.96|4226.56|4227.71|4227.31|4227.71|4227.31|4226.71|4226.31|336
1646936850000|2022-03-10 18:27:30|4227.96|4227.56|4227.21|4226.81|4227.96|4227.56|4227.21|4226.81|263
1646936860000|2022-03-10 18:27:40|4227.46|4227.06|4227.21|4226.81|4227.46|4227.06|4226.96|4226.56|785
1646936870000|2022-03-10 18:27:50|4226.96|4226.56|4227.71|4227.31|4227.96|4227.56|4226.71|4226.31|149
1646936880000|2022-03-10 18:28:00|4227.96|4227.56|4230.21|4229.81|4230.96|4230.56|4227.96|4227.56|697
1646936890000|2022-03-10 18:28:10|4230.46|4230.06|4229.33|4228.93|4230.46|4230.06|4228.71|4228.31|421
1646936900000|2022-03-10 18:28:20|4229.46|4229.06|4229.46|4229.06|4229.83|4229.43|4229.21|4228.81|199
1646936910000|2022-03-10 18:28:30|4229.21|4228.81|4228.96|4228.56|4229.21|4228.81|4228.96|4228.56|134
1646936920000|2022-03-10 18:28:40|4229.96|4229.56|4228.96|4228.56|4229.96|4229.56|4228.96|4228.56|207
1646936930000|2022-03-10 18:28:50|4228.71|4228.31|4228.96|4228.56|4229.21|4228.81|4228.46|4228.06|236
1646936940000|2022-03-10 18:29:00|4228.71|4228.31|4229.46|4229.06|4229.46|4229.06|4228.71|4228.31|156
1646936950000|2022-03-10 18:29:10|4229.21|4228.81|4229.71|4229.31|4229.71|4229.31|4229.08|4228.68|168
1646936960000|2022-03-10 18:29:20|4229.46|4229.06|4229.58|4229.18|4229.96|4229.56|4229.21|4228.81|107
1646936970000|2022-03-10 18:29:30|4229.71|4229.31|4229.21|4228.81|4230.21|4229.81|4228.96|4228.56|121
1646936980000|2022-03-10 18:29:40|4228.96|4228.56|4229.21|4228.81|4229.46|4229.06|4228.96|4228.56|157
1646936990000|2022-03-10 18:29:50|4228.96|4228.56|4228.71|4228.31|4228.96|4228.56|4228.58|4228.18|450
1646937000000|2022-03-10 18:30:00|4228.46|4228.06|4227.71|4227.31|4228.71|4228.31|4227.71|4227.31|297
1646937010000|2022-03-10 18:30:10|4227.96|4227.56|4228.96|4228.56|4229.21|4228.81|4227.96|4227.56|634
1646937020000|2022-03-10 18:30:20|4229.21|4228.81|4228.71|4228.31|4229.21|4228.81|4228.71|4228.31|129
1646937030000|2022-03-10 18:30:30|4228.96|4228.56|4229.21|4228.81|4229.21|4228.81|4228.71|4228.31|184
1646937040000|2022-03-10 18:30:40|4229.71|4229.31|4229.96|4229.56|4230.21|4229.81|4229.21|4228.81|401
1646937050000|2022-03-10 18:30:50|4229.83|4229.43|4229.71|4229.31|4230.21|4229.81|4229.46|4229.06|267
1646937060000|2022-03-10 18:31:00|4229.46|4229.06|4229.46|4229.06|4229.96|4229.56|4229.21|4228.81|159
1646937070000|2022-03-10 18:31:10|4229.71|4229.31|4229.46|4229.06|4230.21|4229.81|4229.21|4228.81|241
1646937080000|2022-03-10 18:31:20|4229.21|4228.81|4227.96|4227.56|4229.46|4229.06|4227.96|4227.56|232
1646937090000|2022-03-10 18:31:30|4227.71|4227.31|4228.33|4227.93|4228.33|4227.93|4227.71|4227.31|141
1646937100000|2022-03-10 18:31:40|4228.46|4228.06|4228.96|4228.56|4228.96|4228.56|4228.21|4227.81|180
1646937110000|2022-03-10 18:31:50|4228.71|4228.31|4228.71|4228.31|4229.21|4228.81|4228.46|4228.06|154
1646937120000|2022-03-10 18:32:00|4228.58|4228.18|4227.21|4226.81|4228.58|4228.18|4226.96|4226.56|249
1646937130000|2022-03-10 18:32:10|4226.96|4226.56|4227.21|4226.81|4227.46|4227.06|4226.96|4226.56|148
1646937140000|2022-03-10 18:32:20|4227.96|4227.56|4227.46|4227.06|4227.96|4227.56|4226.96|4226.56|132
1646937150000|2022-03-10 18:32:30|4227.33|4226.93|4226.46|4226.06|4227.33|4226.93|4226.46|4226.06|294
1646937160000|2022-03-10 18:32:40|4226.21|4225.81|4226.46|4226.06|4226.71|4226.31|4225.96|4225.56|382
1646937170000|2022-03-10 18:32:50|4226.71|4226.31|4227.96|4227.56|4227.96|4227.56|4226.46|4226.06|193
1646937180000|2022-03-10 18:33:00|4227.83|4227.43|4227.71|4227.31|4228.21|4227.81|4227.71|4227.31|168
1646937190000|2022-03-10 18:33:10|4227.46|4227.06|4227.71|4227.31|4228.21|4227.81|4227.46|4227.06|163
1646937200000|2022-03-10 18:33:20|4227.83|4227.43|4227.46|4227.06|4227.83|4227.43|4227.33|4226.93|78
1646937210000|2022-03-10 18:33:30|4227.71|4227.31|4227.33|4226.93|4227.96|4227.56|4226.96|4226.56|140
1646937220000|2022-03-10 18:33:40|4227.21|4226.81|4227.58|4227.18|4227.71|4227.31|4226.96|4226.56|134
1646937230000|2022-03-10 18:33:50|4227.46|4227.06|4228.46|4228.06|4228.46|4228.06|4227.46|4227.06|137
1646937240000|2022-03-10 18:34:00|4228.33|4227.93|4227.58|4227.18|4228.71|4228.31|4227.58|4227.18|157
1646937250000|2022-03-10 18:34:10|4227.71|4227.31|4228.71|4228.31|4228.96|4228.56|4227.71|4227.31|180
1646937260000|2022-03-10 18:34:20|4228.83|4228.43|4230.71|4230.31|4230.83|4230.43|4228.71|4228.31|421
1646937270000|2022-03-10 18:34:30|4230.96|4230.56|4232.46|4232.06|4232.46|4232.06|4230.71|4230.31|549
1646937280000|2022-03-10 18:34:40|4232.71|4232.31|4232.21|4231.81|4232.96|4232.56|4232.21|4231.81|495
1646937290000|2022-03-10 18:34:50|4232.33|4231.93|4231.83|4231.43|4232.33|4231.93|4231.71|4231.31|227
1646937300000|2022-03-10 18:35:00|4231.46|4231.06|4231.46|4231.06|4231.46|4231.06|4230.96|4230.56|342
1646937310000|2022-03-10 18:35:10|4231.21|4230.81|4231.21|4230.81|4231.46|4231.06|4230.71|4230.31|249
1646937320000|2022-03-10 18:35:20|4230.71|4230.31|4230.71|4230.31|4230.83|4230.43|4230.21|4229.81|236
1646937330000|2022-03-10 18:35:30|4230.46|4230.06|4232.21|4231.81|4232.21|4231.81|4230.46|4230.06|277
1646937340000|2022-03-10 18:35:40|4231.96|4231.56|4233.46|4233.06|4233.46|4233.06|4231.96|4231.56|363
1646937350000|2022-03-10 18:35:50|4233.71|4233.31|4232.96|4232.56|4233.71|4233.31|4232.71|4232.31|329
1646937360000|2022-03-10 18:36:00|4232.71|4232.31|4233.21|4232.81|4233.21|4232.81|4232.71|4232.31|236
1646937370000|2022-03-10 18:36:10|4233.08|4232.68|4232.96|4232.56|4233.96|4233.56|4232.96|4232.56|358
1646937380000|2022-03-10 18:36:20|4233.46|4233.06|4234.71|4234.31|4234.71|4234.31|4233.08|4232.68|437
1646937390000|2022-03-10 18:36:30|4234.96|4234.56|4233.46|4233.06|4234.96|4234.56|4233.21|4232.81|398
1646937400000|2022-03-10 18:36:40|4233.21|4232.81|4232.96|4232.56|4233.46|4233.06|4232.71|4232.31|246
1646937410000|2022-03-10 18:36:50|4233.21|4232.81|4233.21|4232.81|4233.71|4233.31|4232.96|4232.56|195
1646937420000|2022-03-10 18:37:00|4233.08|4232.68|4231.96|4231.56|4233.08|4232.68|4231.71|4231.31|439
1646937430000|2022-03-10 18:37:10|4232.21|4231.81|4231.96|4231.56|4232.21|4231.81|4231.71|4231.31|222
1646937440000|2022-03-10 18:37:20|4232.21|4231.81|4231.71|4231.31|4232.21|4231.81|4231.71|4231.31|154
1646937450000|2022-03-10 18:37:30|4231.83|4231.43|4231.71|4231.31|4231.96|4231.56|4231.46|4231.06|250
1646937460000|2022-03-10 18:37:40|4231.46|4231.06|4230.71|4230.31|4231.46|4231.06|4230.71|4230.31|180
1646937470000|2022-03-10 18:37:50|4230.96|4230.56|4231.08|4230.68|4231.21|4230.81|4230.71|4230.31|144
1646937480000|2022-03-10 18:38:00|4230.96|4230.56|4230.71|4230.31|4231.58|4231.18|4230.46|4230.06|176
1646937490000|2022-03-10 18:38:10|4230.46|4230.06|4229.46|4229.06|4230.46|4230.06|4229.21|4228.81|490
1646937500000|2022-03-10 18:38:20|4229.33|4228.93|4228.71|4228.31|4229.33|4228.93|4228.33|4227.93|594
1646937510000|2022-03-10 18:38:30|4229.21|4228.81|4229.71|4229.31|4230.21|4229.81|4229.21|4228.81|370
1646937520000|2022-03-10 18:38:40|4229.96|4229.56|4229.08|4228.68|4229.96|4229.56|4229.08|4228.68|190
1646937530000|2022-03-10 18:38:50|4228.96|4228.56|4229.96|4229.56|4229.96|4229.56|4228.96|4228.56|155
1646937540000|2022-03-10 18:39:00|4230.08|4229.68|4230.21|4229.81|4230.21|4229.81|4229.46|4229.06|140
1646937550000|2022-03-10 18:39:10|4229.96|4229.56|4230.21|4229.81|4230.58|4230.18|4229.96|4229.56|103
1646937560000|2022-03-10 18:39:20|4230.33|4229.93|4230.46|4230.06|4230.96|4230.56|4230.33|4229.93|108
1646937570000|2022-03-10 18:39:30|4230.21|4229.81|4229.96|4229.56|4230.46|4230.06|4229.83|4229.43|160
1646937580000|2022-03-10 18:39:40|4229.71|4229.31|4228.96|4228.56|4230.21|4229.81|4228.96|4228.56|181
1646937590000|2022-03-10 18:39:50|4229.21|4228.81|4229.33|4228.93|4229.46|4229.06|4228.71|4228.31|279
1646937600000|2022-03-10 18:40:00|4229.46|4229.06|4230.83|4230.43|4231.08|4230.68|4229.46|4229.06|250
1646937610000|2022-03-10 18:40:10|4230.96|4230.56|4231.71|4231.31|4231.96|4231.56|4230.46|4230.06|457
1646937620000|2022-03-10 18:40:20|4231.21|4230.81|4231.46|4231.06|4231.71|4231.31|4230.96|4230.56|246
1646937630000|2022-03-10 18:40:30|4231.71|4231.31|4230.96|4230.56|4231.71|4231.31|4230.71|4230.31|206
1646937640000|2022-03-10 18:40:40|4230.83|4230.43|4231.71|4231.31|4231.96|4231.56|4230.71|4230.31|283
1646937650000|2022-03-10 18:40:50|4231.21|4230.81|4229.96|4229.56|4231.46|4231.06|4229.96|4229.56|284
1646937660000|2022-03-10 18:41:00|4229.71|4229.31|4229.58|4229.18|4230.21|4229.81|4229.46|4229.06|276
1646937670000|2022-03-10 18:41:10|4229.71|4229.31|4228.58|4228.18|4229.96|4229.56|4228.21|4227.81|491
1646937680000|2022-03-10 18:41:20|4228.46|4228.06|4228.71|4228.31|4229.21|4228.81|4228.33|4227.93|242
1646937690000|2022-03-10 18:41:30|4228.58|4228.18|4228.96|4228.56|4229.21|4228.81|4228.46|4228.06|161
1646937700000|2022-03-10 18:41:40|4228.71|4228.31|4227.96|4227.56|4228.71|4228.31|4227.46|4227.06|273
1646937710000|2022-03-10 18:41:50|4228.21|4227.81|4228.46|4228.06|4228.58|4228.18|4228.08|4227.68|211
1646937720000|2022-03-10 18:42:00|4228.21|4227.81|4229.46|4229.06|4229.46|4229.06|4228.21|4227.81|266
1646937730000|2022-03-10 18:42:10|4229.33|4228.93|4227.96|4227.56|4229.33|4228.93|4227.96|4227.56|232
1646937740000|2022-03-10 18:42:20|4227.71|4227.31|4228.71|4228.31|4228.71|4228.31|4227.71|4227.31|216
1646937750000|2022-03-10 18:42:30|4228.46|4228.06|4227.96|4227.56|4228.71|4228.31|4227.71|4227.31|307
1646937760000|2022-03-10 18:42:40|4228.08|4227.68|4227.71|4227.31|4228.21|4227.81|4227.46|4227.06|324
1646937770000|2022-03-10 18:42:50|4227.96|4227.56|4228.21|4227.81|4228.71|4228.31|4227.71|4227.31|316
1646937780000|2022-03-10 18:43:00|4227.96|4227.56|4227.46|4227.06|4228.21|4227.81|4226.96|4226.56|241
1646937790000|2022-03-10 18:43:10|4227.71|4227.31|4228.96|4228.56|4228.96|4228.56|4227.46|4227.06|689
1646937800000|2022-03-10 18:43:20|4229.21|4228.81|4229.33|4228.93|4229.58|4229.18|4228.96|4228.56|230
1646937810000|2022-03-10 18:43:30|4229.21|4228.81|4228.71|4228.31|4229.46|4229.06|4228.71|4228.31|119
1646937820000|2022-03-10 18:43:40|4228.58|4228.18|4228.46|4228.06|4228.96|4228.56|4228.46|4228.06|135
1646937830000|2022-03-10 18:43:50|4228.71|4228.31|4228.96|4228.56|4229.21|4228.81|4228.46|4228.06|68
1646937840000|2022-03-10 18:44:00|4229.08|4228.68|4229.21|4228.81|4229.46|4229.06|4228.46|4228.06|627
1646937850000|2022-03-10 18:44:10|4229.08|4228.68|4229.46|4229.06|4229.96|4229.56|4229.08|4228.68|140
1646937860000|2022-03-10 18:44:20|4229.71|4229.31|4229.96|4229.56|4229.96|4229.56|4229.21|4228.81|776
1646937870000|2022-03-10 18:44:30|4229.71|4229.31|4230.58|4230.18|4230.96|4230.56|4229.58|4229.18|680
1646937880000|2022-03-10 18:44:40|4230.71|4230.31|4229.96|4229.56|4230.71|4230.31|4229.71|4229.31|269
1646937890000|2022-03-10 18:44:50|4229.71|4229.31|4229.21|4228.81|4229.71|4229.31|4228.96|4228.56|182
1646937900000|2022-03-10 18:45:00|4229.71|4229.31|4230.46|4230.06|4230.71|4230.31|4229.46|4229.06|254
1646937910000|2022-03-10 18:45:10|4230.71|4230.31|4231.21|4230.81|4231.96|4231.56|4230.58|4230.18|366
1646937920000|2022-03-10 18:45:20|4231.46|4231.06|4231.08|4230.68|4231.46|4231.06|4230.71|4230.31|355
1646937930000|2022-03-10 18:45:30|4231.21|4230.81|4231.96|4231.56|4231.96|4231.56|4231.21|4230.81|145
1646937940000|2022-03-10 18:45:40|4231.71|4231.31|4231.71|4231.31|4231.96|4231.56|4231.46|4231.06|324
1646937950000|2022-03-10 18:45:50|4231.96|4231.56|4233.21|4232.81|4233.46|4233.06|4231.96|4231.56|406
1646937960000|2022-03-10 18:46:00|4232.96|4232.56|4232.46|4232.06|4233.46|4233.06|4232.46|4232.06|306
1646937970000|2022-03-10 18:46:10|4232.58|4232.18|4232.71|4232.31|4233.21|4232.81|4232.46|4232.06|237
1646937980000|2022-03-10 18:46:20|4232.83|4232.43|4232.71|4232.31|4233.08|4232.68|4232.21|4231.81|204
1646937990000|2022-03-10 18:46:30|4232.46|4232.06|4233.21|4232.81|4233.71|4233.31|4232.46|4232.06|243
1646938000000|2022-03-10 18:46:40|4233.71|4233.31|4234.46|4234.06|4234.46|4234.06|4233.46|4233.06|398
1646938010000|2022-03-10 18:46:50|4234.33|4233.93|4234.58|4234.18|4234.96|4234.56|4234.21|4233.81|350
1646938020000|2022-03-10 18:47:00|4234.71|4234.31|4234.58|4234.18|4235.21|4234.81|4234.58|4234.18|506
1646938030000|2022-03-10 18:47:10|4234.46|4234.06|4234.71|4234.31|4234.96|4234.56|4234.21|4233.81|280
1646938040000|2022-03-10 18:47:20|4234.96|4234.56|4237.96|4237.56|4238.21|4237.81|4234.96|4234.56|1405
1646938050000|2022-03-10 18:47:30|4238.21|4237.81|4237.96|4237.56|4238.71|4238.31|4237.96|4237.56|716
1646938060000|2022-03-10 18:47:40|4237.71|4237.31|4236.96|4236.56|4237.96|4237.56|4236.96|4236.56|370
1646938070000|2022-03-10 18:47:50|4237.21|4236.81|4236.96|4236.56|4237.71|4237.31|4236.71|4236.31|454
1646938080000|2022-03-10 18:48:00|4237.08|4236.68|4237.71|4237.31|4237.71|4237.31|4236.83|4236.43|298
1646938090000|2022-03-10 18:48:10|4237.46|4237.06|4236.96|4236.56|4237.58|4237.18|4236.58|4236.18|285
1646938100000|2022-03-10 18:48:20|4236.83|4236.43|4237.71|4237.31|4237.71|4237.31|4236.71|4236.31|507
1646938110000|2022-03-10 18:48:30|4237.46|4237.06|4236.71|4236.31|4237.71|4237.31|4236.58|4236.18|4318
1646938120000|2022-03-10 18:48:40|4236.83|4236.43|4236.96|4236.56|4236.96|4236.56|4236.71|4236.31|192
1646938130000|2022-03-10 18:48:50|4237.21|4236.81|4236.96|4236.56|4237.21|4236.81|4236.71|4236.31|199
1646938140000|2022-03-10 18:49:00|4236.71|4236.31|4238.21|4237.81|4238.21|4237.81|4236.71|4236.31|331
1646938150000|2022-03-10 18:49:10|4238.71|4238.31|4240.21|4239.81|4240.46|4240.06|4238.46|4238.06|789
1646938160000|2022-03-10 18:49:20|4240.33|4239.93|4240.46|4240.06|4240.96|4240.56|4239.71|4239.31|679
1646938170000|2022-03-10 18:49:30|4240.71|4240.31|4242.21|4241.81|4242.21|4241.81|4240.46|4240.06|1201
1646938180000|2022-03-10 18:49:40|4241.71|4241.31|4242.21|4241.81|4242.46|4242.06|4241.71|4241.31|732
1646938190000|2022-03-10 18:49:50|4241.96|4241.56|4241.96|4241.56|4242.21|4241.81|4241.71|4241.31|431
1646938200000|2022-03-10 18:50:00|4242.08|4241.68|4241.96|4241.56|4242.46|4242.06|4241.96|4241.56|427
1646938210000|2022-03-10 18:50:10|4241.71|4241.31|4241.21|4240.81|4242.46|4242.06|4240.96|4240.56|691
1646938220000|2022-03-10 18:50:20|4241.71|4241.31|4241.46|4241.06|4241.96|4241.56|4241.21|4240.81|300
1646938230000|2022-03-10 18:50:30|4241.58|4241.18|4241.21|4240.81|4241.96|4241.56|4241.21|4240.81|287
1646938240000|2022-03-10 18:50:40|4241.46|4241.06|4240.71|4240.31|4241.46|4241.06|4240.21|4239.81|533
1646938250000|2022-03-10 18:50:50|4240.58|4240.18|4240.46|4240.06|4240.71|4240.31|4240.08|4239.68|330
1646938260000|2022-03-10 18:51:00|4241.21|4240.81|4241.96|4241.56|4241.96|4241.56|4240.96|4240.56|344
1646938270000|2022-03-10 18:51:10|4242.21|4241.81|4241.46|4241.06|4242.71|4242.31|4241.46|4241.06|390
1646938280000|2022-03-10 18:51:20|4241.71|4241.31|4241.71|4241.31|4241.96|4241.56|4241.58|4241.18|257
1646938290000|2022-03-10 18:51:30|4241.96|4241.56|4243.46|4243.06|4243.58|4243.18|4241.96|4241.56|480
1646938300000|2022-03-10 18:51:40|4243.21|4242.81|4242.46|4242.06|4243.71|4243.31|4242.21|4241.81|500
1646938310000|2022-03-10 18:51:50|4242.21|4241.81|4241.71|4241.31|4242.21|4241.81|4241.71|4241.31|460
1646938320000|2022-03-10 18:52:00|4241.96|4241.56|4242.08|4241.68|4242.96|4242.56|4241.46|4241.06|241
1646938330000|2022-03-10 18:52:10|4241.96|4241.56|4241.58|4241.18|4242.71|4242.31|4241.21|4240.81|382
1646938340000|2022-03-10 18:52:20|4241.71|4241.31|4240.08|4239.68|4241.71|4241.31|4239.96|4239.56|509
1646938350000|2022-03-10 18:52:30|4239.96|4239.56|4240.46|4240.06|4240.96|4240.56|4239.96|4239.56|494
1646938360000|2022-03-10 18:52:40|4240.33|4239.93|4239.96|4239.56|4240.46|4240.06|4239.58|4239.18|443
1646938370000|2022-03-10 18:52:50|4239.71|4239.31|4239.46|4239.06|4240.21|4239.81|4239.46|4239.06|348
1646938380000|2022-03-10 18:53:00|4239.71|4239.31|4240.21|4239.81|4240.46|4240.06|4239.71|4239.31|1367
1646938390000|2022-03-10 18:53:10|4240.46|4240.06|4240.21|4239.81|4240.96|4240.56|4239.96|4239.56|963
1646938400000|2022-03-10 18:53:20|4240.46|4240.06|4240.46|4240.06|4240.46|4240.06|4240.21|4239.81|90
1646938410000|2022-03-10 18:53:30|4240.33|4239.93|4238.96|4238.56|4240.46|4240.06|4238.71|4238.31|368
1646938420000|2022-03-10 18:53:40|4238.71|4238.31|4238.71|4238.31|4238.96|4238.56|4238.21|4237.81|365
1646938430000|2022-03-10 18:53:50|4238.46|4238.06|4238.96|4238.56|4238.96|4238.56|4238.21|4237.81|267
1646938440000|2022-03-10 18:54:00|4239.46|4239.06|4240.21|4239.81|4240.21|4239.81|4239.46|4239.06|2871
1646938450000|2022-03-10 18:54:10|4240.58|4240.18|4240.46|4240.06|4240.71|4240.31|4239.71|4239.31|806
1646938460000|2022-03-10 18:54:20|4240.21|4239.81|4239.71|4239.31|4240.21|4239.81|4239.71|4239.31|644
1646938470000|2022-03-10 18:54:30|4239.83|4239.43|4240.21|4239.81|4240.46|4240.06|4239.71|4239.31|112
1646938480000|2022-03-10 18:54:40|4240.33|4239.93|4240.21|4239.81|4240.46|4240.06|4239.96|4239.56|99
1646938490000|2022-03-10 18:54:50|4239.96|4239.56|4239.71|4239.31|4239.96|4239.56|4239.21|4238.81|220
1646938500000|2022-03-10 18:55:00|4239.21|4238.81|4238.46|4238.06|4239.71|4239.31|4238.46|4238.06|258
1646938510000|2022-03-10 18:55:10|4238.71|4238.31|4238.46|4238.06|4238.83|4238.43|4238.46|4238.06|390
1646938520000|2022-03-10 18:55:20|4238.96|4238.56|4238.96|4238.56|4239.46|4239.06|4238.96|4238.56|271
1646938530000|2022-03-10 18:55:30|4239.21|4238.81|4238.96|4238.56|4239.21|4238.81|4238.71|4238.31|101
1646938540000|2022-03-10 18:55:40|4239.21|4238.81|4238.96|4238.56|4239.21|4238.81|4238.71|4238.31|170
1646938550000|2022-03-10 18:55:50|4238.71|4238.31|4238.96|4238.56|4239.21|4238.81|4238.71|4238.31|274
1646938560000|2022-03-10 18:56:00|4239.08|4238.68|4239.96|4239.56|4239.96|4239.56|4238.96|4238.56|281
1646938570000|2022-03-10 18:56:10|4240.21|4239.81|4238.46|4238.06|4240.21|4239.81|4238.21|4237.81|388
1646938580000|2022-03-10 18:56:20|4238.71|4238.31|4238.71|4238.31|4238.71|4238.31|4238.21|4237.81|135
1646938590000|2022-03-10 18:56:30|4238.46|4238.06|4238.96|4238.56|4238.96|4238.56|4238.46|4238.06|160
1646938600000|2022-03-10 18:56:40|4238.71|4238.31|4238.21|4237.81|4238.71|4238.31|4238.21|4237.81|256
1646938610000|2022-03-10 18:56:50|4238.33|4237.93|4238.21|4237.81|4238.46|4238.06|4237.46|4237.06|611
1646938620000|2022-03-10 18:57:00|4237.96|4237.56|4237.96|4237.56|4238.08|4237.68|4237.71|4237.31|143
1646938630000|2022-03-10 18:57:10|4237.83|4237.43|4238.96|4238.56|4238.96|4238.56|4237.83|4237.43|202
1646938640000|2022-03-10 18:57:20|4239.21|4238.81|4239.46|4239.06|4239.96|4239.56|4238.96|4238.56|182
1646938650000|2022-03-10 18:57:30|4239.21|4238.81|4239.46|4239.06|4239.96|4239.56|4238.96|4238.56|227
1646938660000|2022-03-10 18:57:40|4239.33|4238.93|4239.96|4239.56|4240.08|4239.68|4239.33|4238.93|263
1646938670000|2022-03-10 18:57:50|4239.71|4239.31|4239.46|4239.06|4239.83|4239.43|4239.21|4238.81|147
1646938680000|2022-03-10 18:58:00|4239.21|4238.81|4239.46|4239.06|4239.71|4239.31|4238.96|4238.56|164
1646938690000|2022-03-10 18:58:10|4239.96|4239.56|4240.21|4239.81|4240.21|4239.81|4239.83|4239.43|199
1646938700000|2022-03-10 18:58:20|4239.96|4239.56|4240.96|4240.56|4240.96|4240.56|4239.96|4239.56|136
1646938710000|2022-03-10 18:58:30|4240.83|4240.43|4242.46|4242.06|4242.46|4242.06|4240.71|4240.31|550
1646938720000|2022-03-10 18:58:40|4242.58|4242.18|4242.46|4242.06|4242.83|4242.43|4242.21|4241.81|343
1646938730000|2022-03-10 18:58:50|4242.33|4241.93|4242.21|4241.81|4242.46|4242.06|4242.08|4241.68|347
1646938740000|2022-03-10 18:59:00|4242.46|4242.06|4241.71|4241.31|4242.71|4242.31|4241.71|4241.31|379
1646938750000|2022-03-10 18:59:10|4241.46|4241.06|4240.96|4240.56|4241.46|4241.06|4240.96|4240.56|255
1646938760000|2022-03-10 18:59:20|4240.71|4240.31|4240.71|4240.31|4240.71|4240.31|4240.21|4239.81|235
1646938770000|2022-03-10 18:59:30|4240.21|4239.81|4240.46|4240.06|4241.08|4240.68|4240.21|4239.81|231
1646938780000|2022-03-10 18:59:40|4240.58|4240.18|4240.58|4240.18|4240.71|4240.31|4240.21|4239.81|84
1646938790000|2022-03-10 18:59:50|4239.96|4239.56|4239.83|4239.43|4239.96|4239.56|4239.71|4239.31|292
1646938800000|2022-03-10 19:00:00|4239.46|4239.06|4239.96|4239.56|4240.71|4240.31|4239.46|4239.06|261
1646938810000|2022-03-10 19:00:10|4240.21|4239.81|4240.21|4239.81|4240.46|4240.06|4239.71|4239.31|152
1646938820000|2022-03-10 19:00:20|4240.46|4240.06|4239.46|4239.06|4240.46|4240.06|4239.46|4239.06|233
1646938830000|2022-03-10 19:00:30|4239.71|4239.31|4239.96|4239.56|4239.96|4239.56|4239.21|4238.81|141
1646938840000|2022-03-10 19:00:40|4239.71|4239.31|4240.96|4240.56|4240.96|4240.56|4239.33|4238.93|912
1646938850000|2022-03-10 19:00:50|4240.71|4240.31|4240.21|4239.81|4240.96|4240.56|4240.21|4239.81|193
1646938860000|2022-03-10 19:01:00|4239.96|4239.56|4238.96|4238.56|4239.96|4239.56|4238.71|4238.31|282
1646938870000|2022-03-10 19:01:10|4238.71|4238.31|4238.71|4238.31|4239.21|4238.81|4238.46|4238.06|176
1646938880000|2022-03-10 19:01:20|4238.96|4238.56|4239.46|4239.06|4239.71|4239.31|4238.71|4238.31|225
1646938890000|2022-03-10 19:01:30|4239.21|4238.81|4239.46|4239.06|4239.46|4239.06|4238.71|4238.31|147
1646938900000|2022-03-10 19:01:40|4239.71|4239.31|4239.71|4239.31|4239.96|4239.56|4239.21|4238.81|83
1646938910000|2022-03-10 19:01:50|4239.46|4239.06|4239.21|4238.81|4239.71|4239.31|4238.96|4238.56|183
1646938920000|2022-03-10 19:02:00|4238.96|4238.56|4239.96|4239.56|4239.96|4239.56|4238.96|4238.56|148
1646938930000|2022-03-10 19:02:10|4239.71|4239.31|4239.21|4238.81|4240.21|4239.81|4238.96|4238.56|225
1646938940000|2022-03-10 19:02:20|4239.33|4238.93|4240.46|4240.06|4240.46|4240.06|4239.21|4238.81|249
1646938950000|2022-03-10 19:02:30|4240.21|4239.81|4238.71|4238.31|4240.46|4240.06|4238.46|4238.06|491
1646938960000|2022-03-10 19:02:40|4238.46|4238.06|4239.21|4238.81|4239.46|4239.06|4238.46|4238.06|163
1646938970000|2022-03-10 19:02:50|4238.96|4238.56|4239.96|4239.56|4239.96|4239.56|4238.96|4238.56|235
1646938980000|2022-03-10 19:03:00|4240.21|4239.81|4241.46|4241.06|4241.71|4241.31|4240.21|4239.81|525
1646938990000|2022-03-10 19:03:10|4241.71|4241.31|4241.96|4241.56|4241.96|4241.56|4241.46|4241.06|184
1646939000000|2022-03-10 19:03:20|4241.71|4241.31|4242.21|4241.81|4242.71|4242.31|4241.71|4241.31|166
1646939010000|2022-03-10 19:03:30|4242.46|4242.06|4242.96|4242.56|4243.21|4242.81|4242.21|4241.81|214
1646939020000|2022-03-10 19:03:40|4243.08|4242.68|4244.71|4244.31|4244.71|4244.31|4242.33|4241.93|528
1646939030000|2022-03-10 19:03:50|4244.96|4244.56|4248.21|4247.81|4248.21|4247.81|4244.96|4244.56|2303
1646939040000|2022-03-10 19:04:00|4247.96|4247.56|4247.96|4247.56|4248.21|4247.81|4247.46|4247.06|1466
1646939050000|2022-03-10 19:04:10|4248.46|4248.06|4248.21|4247.81|4248.71|4248.31|4247.96|4247.56|574
1646939060000|2022-03-10 19:04:20|4248.46|4248.06|4251.71|4251.31|4251.71|4251.31|4248.46|4248.06|2909
1646939070000|2022-03-10 19:04:30|4251.83|4251.43|4253.46|4253.06|4254.21|4253.81|4251.71|4251.31|1299
1646939080000|2022-03-10 19:04:40|4253.33|4252.93|4253.96|4253.56|4254.08|4253.68|4252.71|4252.31|826
1646939090000|2022-03-10 19:04:50|4254.21|4253.81|4254.21|4253.81|4254.46|4254.06|4253.21|4252.81|957
1646939100000|2022-03-10 19:05:00|4254.33|4253.93|4256.71|4256.31|4257.96|4257.56|4254.21|4253.81|1904
1646939110000|2022-03-10 19:05:10|4256.46|4256.06|4253.96|4253.56|4256.96|4256.56|4253.96|4253.56|1233
1646939120000|2022-03-10 19:05:20|4253.71|4253.31|4252.96|4252.56|4253.71|4253.31|4252.46|4252.06|1080
1646939130000|2022-03-10 19:05:30|4252.71|4252.31|4251.21|4250.81|4253.21|4252.81|4251.21|4250.81|1012
1646939140000|2022-03-10 19:05:40|4250.96|4250.56|4250.96|4250.56|4251.21|4250.81|4250.46|4250.06|805
1646939150000|2022-03-10 19:05:50|4251.21|4250.81|4251.21|4250.81|4251.71|4251.31|4250.58|4250.18|558
1646939160000|2022-03-10 19:06:00|4250.96|4250.56|4251.71|4251.31|4251.96|4251.56|4250.46|4250.06|626
1646939170000|2022-03-10 19:06:10|4251.96|4251.56|4251.58|4251.18|4252.33|4251.93|4251.21|4250.81|364
1646939180000|2022-03-10 19:06:20|4251.46|4251.06|4250.96|4250.56|4252.21|4251.81|4250.96|4250.56|705
1646939190000|2022-03-10 19:06:30|4250.71|4250.31|4250.46|4250.06|4251.46|4251.06|4249.71|4249.31|676
1646939200000|2022-03-10 19:06:40|4250.21|4249.81|4249.96|4249.56|4251.21|4250.81|4249.96|4249.56|507
1646939210000|2022-03-10 19:06:50|4249.71|4249.31|4249.96|4249.56|4250.46|4250.06|4249.08|4248.68|1160
1646939220000|2022-03-10 19:07:00|4250.21|4249.81|4250.71|4250.31|4250.96|4250.56|4250.21|4249.81|288
1646939230000|2022-03-10 19:07:10|4250.46|4250.06|4249.71|4249.31|4250.46|4250.06|4249.21|4248.81|443
1646939240000|2022-03-10 19:07:20|4249.46|4249.06|4249.33|4248.93|4249.71|4249.31|4249.21|4248.81|281
1646939250000|2022-03-10 19:07:30|4249.46|4249.06|4250.21|4249.81|4250.71|4250.31|4249.46|4249.06|347
1646939260000|2022-03-10 19:07:40|4250.46|4250.06|4250.58|4250.18|4250.71|4250.31|4250.21|4249.81|207
1646939270000|2022-03-10 19:07:50|4250.71|4250.31|4250.46|4250.06|4250.71|4250.31|4250.46|4250.06|127
1646939280000|2022-03-10 19:08:00|4250.21|4249.81|4248.96|4248.56|4250.21|4249.81|4248.71|4248.31|538
1646939290000|2022-03-10 19:08:10|4249.21|4248.81|4249.21|4248.81|4249.71|4249.31|4248.96|4248.56|241
1646939300000|2022-03-10 19:08:20|4249.46|4249.06|4249.21|4248.81|4249.71|4249.31|4249.21|4248.81|234
1646939310000|2022-03-10 19:08:30|4249.46|4249.06|4248.96|4248.56|4249.46|4249.06|4248.83|4248.43|169
1646939320000|2022-03-10 19:08:40|4248.71|4248.31|4248.08|4247.68|4248.71|4248.31|4247.71|4247.31|394
1646939330000|2022-03-10 19:08:50|4248.21|4247.81|4247.96|4247.56|4248.71|4248.31|4247.96|4247.56|274
1646939340000|2022-03-10 19:09:00|4247.71|4247.31|4249.21|4248.81|4249.21|4248.81|4247.71|4247.31|209
1646939350000|2022-03-10 19:09:10|4249.46|4249.06|4248.71|4248.31|4249.46|4249.06|4248.71|4248.31|200
1646939360000|2022-03-10 19:09:20|4248.96|4248.56|4248.33|4247.93|4248.96|4248.56|4248.21|4247.81|244
1646939370000|2022-03-10 19:09:30|4248.46|4248.06|4248.21|4247.81|4248.71|4248.31|4247.71|4247.31|271
1646939380000|2022-03-10 19:09:40|4247.96|4247.56|4247.96|4247.56|4247.96|4247.56|4247.46|4247.06|273
1646939390000|2022-03-10 19:09:50|4248.08|4247.68|4246.71|4246.31|4248.08|4247.68|4245.96|4245.56|700
1646939400000|2022-03-10 19:10:00|4246.96|4246.56|4246.71|4246.31|4247.96|4247.56|4246.71|4246.31|664
1646939410000|2022-03-10 19:10:10|4246.46|4246.06|4246.96|4246.56|4247.21|4246.81|4246.08|4245.68|481
1646939420000|2022-03-10 19:10:20|4246.71|4246.31|4246.21|4245.81|4246.71|4246.31|4246.08|4245.68|333
1646939430000|2022-03-10 19:10:30|4246.46|4246.06|4247.08|4246.68|4247.08|4246.68|4246.46|4246.06|200
1646939440000|2022-03-10 19:10:40|4246.96|4246.56|4246.33|4245.93|4246.96|4246.56|4245.96|4245.56|477
1646939450000|2022-03-10 19:10:50|4246.21|4245.81|4246.46|4246.06|4246.96|4246.56|4246.21|4245.81|356
1646939460000|2022-03-10 19:11:00|4246.21|4245.81|4246.46|4246.06|4246.46|4246.06|4245.96|4245.56|255
1646939470000|2022-03-10 19:11:10|4246.21|4245.81|4246.21|4245.81|4246.21|4245.81|4245.96|4245.56|262
1646939480000|2022-03-10 19:11:20|4245.96|4245.56|4246.21|4245.81|4246.33|4245.93|4245.96|4245.56|237
1646939490000|2022-03-10 19:11:30|4245.96|4245.56|4246.46|4246.06|4246.71|4246.31|4245.96|4245.56|331
1646939500000|2022-03-10 19:11:40|4246.21|4245.81|4246.46|4246.06|4246.58|4246.18|4246.21|4245.81|135
1646939510000|2022-03-10 19:11:50|4246.58|4246.18|4245.46|4245.06|4246.71|4246.31|4245.21|4244.81|523
1646939520000|2022-03-10 19:12:00|4245.21|4244.81|4245.21|4244.81|4245.71|4245.31|4244.46|4244.06|497
1646939530000|2022-03-10 19:12:10|4244.96|4244.56|4245.46|4245.06|4245.46|4245.06|4244.96|4244.56|232
1646939540000|2022-03-10 19:12:20|4245.71|4245.31|4246.46|4246.06|4246.71|4246.31|4245.71|4245.31|390
1646939550000|2022-03-10 19:12:30|4247.21|4246.81|4247.83|4247.43|4247.96|4247.56|4246.96|4246.56|613
1646939560000|2022-03-10 19:12:40|4247.96|4247.56|4249.21|4248.81|4249.21|4248.81|4247.71|4247.31|410
1646939570000|2022-03-10 19:12:50|4248.71|4248.31|4247.71|4247.31|4248.71|4248.31|4247.46|4247.06|423
1646939580000|2022-03-10 19:13:00|4247.46|4247.06|4245.21|4244.81|4247.96|4247.56|4245.21|4244.81|866
1646939590000|2022-03-10 19:13:10|4244.96|4244.56|4245.33|4244.93|4245.71|4245.31|4244.71|4244.31|329
1646939600000|2022-03-10 19:13:20|4245.21|4244.81|4246.71|4246.31|4246.71|4246.31|4245.21|4244.81|245
1646939610000|2022-03-10 19:13:30|4246.96|4246.56|4246.46|4246.06|4247.21|4246.81|4246.46|4246.06|235
1646939620000|2022-03-10 19:13:40|4246.21|4245.81|4247.58|4247.18|4247.71|4247.31|4246.21|4245.81|142
1646939630000|2022-03-10 19:13:50|4247.46|4247.06|4247.46|4247.06|4248.08|4247.68|4247.46|4247.06|321
1646939640000|2022-03-10 19:14:00|4246.71|4246.31|4246.21|4245.81|4246.71|4246.31|4245.71|4245.31|245
1646939650000|2022-03-10 19:14:10|4245.96|4245.56|4246.71|4246.31|4246.96|4246.56|4245.96|4245.56|214
1646939660000|2022-03-10 19:14:20|4246.46|4246.06|4247.96|4247.56|4247.96|4247.56|4246.46|4246.06|261
1646939670000|2022-03-10 19:14:30|4247.71|4247.31|4247.21|4246.81|4247.96|4247.56|4247.08|4246.68|236
1646939680000|2022-03-10 19:14:40|4247.46|4247.06|4247.08|4246.68|4247.71|4247.31|4246.96|4246.56|174
1646939690000|2022-03-10 19:14:50|4247.21|4246.81|4247.21|4246.81|4247.33|4246.93|4246.46|4246.06|225
1646939700000|2022-03-10 19:15:00|4247.08|4246.68|4245.96|4245.56|4247.46|4247.06|4245.46|4245.06|323
1646939710000|2022-03-10 19:15:10|4246.08|4245.68|4248.21|4247.81|4248.21|4247.81|4246.08|4245.68|202
1646939720000|2022-03-10 19:15:20|4247.96|4247.56|4248.96|4248.56|4248.96|4248.56|4247.96|4247.56|484
1646939730000|2022-03-10 19:15:30|4249.21|4248.81|4249.21|4248.81|4249.96|4249.56|4248.96|4248.56|429
1646939740000|2022-03-10 19:15:40|4248.96|4248.56|4248.96|4248.56|4249.46|4249.06|4248.58|4248.18|411
1646939750000|2022-03-10 19:15:50|4249.21|4248.81|4248.46|4248.06|4249.21|4248.81|4247.96|4247.56|279
1646939760000|2022-03-10 19:16:00|4248.21|4247.81|4249.21|4248.81|4249.21|4248.81|4247.96|4247.56|220
1646939770000|2022-03-10 19:16:10|4249.46|4249.06|4250.46|4250.06|4250.96|4250.56|4249.46|4249.06|364
1646939780000|2022-03-10 19:16:20|4250.71|4250.31|4249.96|4249.56|4250.71|4250.31|4249.71|4249.31|236
1646939790000|2022-03-10 19:16:30|4250.08|4249.68|4249.96|4249.56|4250.71|4250.31|4249.96|4249.56|222
1646939800000|2022-03-10 19:16:40|4250.21|4249.81|4251.83|4251.43|4251.96|4251.56|4250.08|4249.68|305
1646939810000|2022-03-10 19:16:50|4251.96|4251.56|4251.96|4251.56|4252.46|4252.06|4251.96|4251.56|387
1646939820000|2022-03-10 19:17:00|4251.46|4251.06|4251.21|4250.81|4251.46|4251.06|4250.71|4250.31|435
1646939830000|2022-03-10 19:17:10|4250.96|4250.56|4250.46|4250.06|4251.46|4251.06|4249.96|4249.56|270
1646939840000|2022-03-10 19:17:20|4250.71|4250.31|4250.71|4250.31|4251.21|4250.81|4250.46|4250.06|157
1646939850000|2022-03-10 19:17:30|4250.96|4250.56|4250.96|4250.56|4251.46|4251.06|4250.96|4250.56|128
1646939860000|2022-03-10 19:17:40|4251.21|4250.81|4251.21|4250.81|4251.96|4251.56|4251.21|4250.81|151
1646939870000|2022-03-10 19:17:50|4250.83|4250.43|4251.21|4250.81|4251.21|4250.81|4250.71|4250.31|316
1646939880000|2022-03-10 19:18:00|4251.46|4251.06|4252.21|4251.81|4252.71|4252.31|4251.46|4251.06|1362
1646939890000|2022-03-10 19:18:10|4252.33|4251.93|4253.21|4252.81|4253.46|4253.06|4251.96|4251.56|347
1646939900000|2022-03-10 19:18:20|4252.96|4252.56|4253.46|4253.06|4253.46|4253.06|4252.71|4252.31|293
1646939910000|2022-03-10 19:18:30|4253.71|4253.31|4253.71|4253.31|4254.46|4254.06|4253.46|4253.06|339
1646939920000|2022-03-10 19:18:40|4253.46|4253.06|4254.21|4253.81|4254.71|4254.31|4253.46|4253.06|565
1646939930000|2022-03-10 19:18:50|4254.46|4254.06|4253.46|4253.06|4254.46|4254.06|4253.46|4253.06|183
1646939940000|2022-03-10 19:19:00|4253.21|4252.81|4252.83|4252.43|4253.21|4252.81|4252.46|4252.06|538
1646939950000|2022-03-10 19:19:10|4252.71|4252.31|4252.46|4252.06|4252.96|4252.56|4252.46|4252.06|444
1646939960000|2022-03-10 19:19:20|4252.71|4252.31|4251.96|4251.56|4253.21|4252.81|4251.96|4251.56|239
1646939970000|2022-03-10 19:19:30|4252.21|4251.81|4252.71|4252.31|4252.71|4252.31|4252.21|4251.81|269
1646939980000|2022-03-10 19:19:40|4252.46|4252.06|4250.96|4250.56|4252.46|4252.06|4250.96|4250.56|351
1646939990000|2022-03-10 19:19:50|4251.33|4250.93|4251.21|4250.81|4251.46|4251.06|4250.58|4250.18|314
1646940000000|2022-03-10 19:20:00|4250.96|4250.56|4251.71|4251.31|4251.96|4251.56|4250.96|4250.56|261
1646940010000|2022-03-10 19:20:10|4251.83|4251.43|4251.96|4251.56|4252.46|4252.06|4251.71|4251.31|258
1646940020000|2022-03-10 19:20:20|4252.21|4251.81|4252.71|4252.31|4252.83|4252.43|4251.96|4251.56|192
1646940030000|2022-03-10 19:20:30|4252.96|4252.56|4252.96|4252.56|4252.96|4252.56|4252.71|4252.31|118
1646940040000|2022-03-10 19:20:40|4252.71|4252.31|4252.71|4252.31|4252.96|4252.56|4252.46|4252.06|255
1646940050000|2022-03-10 19:20:50|4252.58|4252.18|4252.46|4252.06|4252.96|4252.56|4252.46|4252.06|111
1646940060000|2022-03-10 19:21:00|4252.71|4252.31|4251.08|4250.68|4252.71|4252.31|4250.96|4250.56|325
1646940070000|2022-03-10 19:21:10|4251.21|4250.81|4250.96|4250.56|4251.71|4251.31|4250.96|4250.56|203
1646940080000|2022-03-10 19:21:20|4251.21|4250.81|4249.33|4248.93|4251.21|4250.81|4249.33|4248.93|744
1646940090000|2022-03-10 19:21:30|4249.46|4249.06|4249.58|4249.18|4249.96|4249.56|4249.46|4249.06|294
1646940100000|2022-03-10 19:21:40|4249.71|4249.31|4249.96|4249.56|4249.96|4249.56|4249.46|4249.06|280
1646940110000|2022-03-10 19:21:50|4249.71|4249.31|4249.96|4249.56|4249.96|4249.56|4249.58|4249.18|136
1646940120000|2022-03-10 19:22:00|4250.21|4249.81|4249.83|4249.43|4250.46|4250.06|4249.71|4249.31|389
1646940130000|2022-03-10 19:22:10|4249.71|4249.31|4248.71|4248.31|4249.71|4249.31|4248.21|4247.81|471
1646940140000|2022-03-10 19:22:20|4248.83|4248.43|4249.21|4248.81|4249.21|4248.81|4248.46|4248.06|232
1646940150000|2022-03-10 19:22:30|4248.96|4248.56|4248.96|4248.56|4249.21|4248.81|4248.71|4248.31|168
1646940160000|2022-03-10 19:22:40|4249.21|4248.81|4248.71|4248.31|4249.21|4248.81|4248.71|4248.31|186
1646940170000|2022-03-10 19:22:50|4248.21|4247.81|4247.71|4247.31|4248.21|4247.81|4246.96|4246.56|430
1646940180000|2022-03-10 19:23:00|4247.96|4247.56|4247.71|4247.31|4248.46|4248.06|4247.71|4247.31|271
1646940190000|2022-03-10 19:23:10|4247.46|4247.06|4247.71|4247.31|4247.96|4247.56|4247.33|4246.93|174
1646940200000|2022-03-10 19:23:20|4247.46|4247.06|4248.58|4248.18|4248.71|4248.31|4247.46|4247.06|210
1646940210000|2022-03-10 19:23:30|4248.71|4248.31|4248.71|4248.31|4248.96|4248.56|4248.21|4247.81|245
1646940220000|2022-03-10 19:23:40|4248.96|4248.56|4249.33|4248.93|4249.96|4249.56|4248.96|4248.56|357
1646940230000|2022-03-10 19:23:50|4249.46|4249.06|4247.71|4247.31|4249.71|4249.31|4247.46|4247.06|727
1646940240000|2022-03-10 19:24:00|4247.46|4247.06|4248.21|4247.81|4248.96|4248.56|4247.46|4247.06|496
1646940250000|2022-03-10 19:24:10|4247.96|4247.56|4247.21|4246.81|4248.46|4248.06|4247.08|4246.68|268
1646940260000|2022-03-10 19:24:20|4246.96|4246.56|4247.21|4246.81|4247.96|4247.56|4246.96|4246.56|295
1646940270000|2022-03-10 19:24:30|4246.96|4246.56|4247.46|4247.06|4247.46|4247.06|4246.71|4246.31|211
1646940280000|2022-03-10 19:24:40|4247.33|4246.93|4247.21|4246.81|4247.46|4247.06|4246.71|4246.31|2138
1646940290000|2022-03-10 19:24:50|4247.46|4247.06|4246.71|4246.31|4247.71|4247.31|4246.46|4246.06|330
1646940300000|2022-03-10 19:25:00|4247.71|4247.31|4248.96|4248.56|4248.96|4248.56|4247.71|4247.31|390
1646940310000|2022-03-10 19:25:10|4248.71|4248.31|4247.71|4247.31|4248.83|4248.43|4247.71|4247.31|264
1646940320000|2022-03-10 19:25:20|4247.96|4247.56|4247.71|4247.31|4247.96|4247.56|4247.46|4247.06|96
1646940330000|2022-03-10 19:25:30|4248.21|4247.81|4248.08|4247.68|4248.21|4247.81|4247.83|4247.43|136
1646940340000|2022-03-10 19:25:40|4247.96|4247.56|4247.71|4247.31|4247.96|4247.56|4247.46|4247.06|100
1646940350000|2022-03-10 19:25:50|4247.96|4247.56|4248.21|4247.81|4248.21|4247.81|4247.21|4246.81|187
1646940360000|2022-03-10 19:26:00|4248.71|4248.31|4251.46|4251.06|4251.46|4251.06|4248.71|4248.31|690
1646940370000|2022-03-10 19:26:10|4251.21|4250.81|4250.71|4250.31|4251.21|4250.81|4249.96|4249.56|222
1646940380000|2022-03-10 19:26:20|4250.46|4250.06|4250.71|4250.31|4252.08|4251.68|4250.46|4250.06|482
1646940390000|2022-03-10 19:26:30|4251.21|4250.81|4251.21|4250.81|4251.71|4251.31|4251.21|4250.81|142
1646940400000|2022-03-10 19:26:40|4251.46|4251.06|4251.71|4251.31|4251.96|4251.56|4251.46|4251.06|205
1646940410000|2022-03-10 19:26:50|4251.83|4251.43|4251.96|4251.56|4252.21|4251.81|4251.71|4251.31|141
1646940420000|2022-03-10 19:27:00|4252.21|4251.81|4253.96|4253.56|4254.21|4253.81|4251.71|4251.31|525
1646940430000|2022-03-10 19:27:10|4254.08|4253.68|4255.21|4254.81|4255.21|4254.81|4253.96|4253.56|720
1646940440000|2022-03-10 19:27:20|4255.08|4254.68|4255.21|4254.81|4255.21|4254.81|4254.71|4254.31|222
1646940450000|2022-03-10 19:27:30|4255.08|4254.68|4253.71|4253.31|4255.46|4255.06|4253.46|4253.06|377
1646940460000|2022-03-10 19:27:40|4253.46|4253.06|4252.83|4252.43|4253.96|4253.56|4252.83|4252.43|314
1646940470000|2022-03-10 19:27:50|4252.96|4252.56|4253.08|4252.68|4253.71|4253.31|4252.71|4252.31|328
1646940480000|2022-03-10 19:28:00|4253.21|4252.81|4253.33|4252.93|4253.96|4253.56|4253.21|4252.81|246
1646940490000|2022-03-10 19:28:10|4253.08|4252.68|4253.46|4253.06|4253.83|4253.43|4252.96|4252.56|219
1646940500000|2022-03-10 19:28:20|4253.21|4252.81|4253.58|4253.18|4253.58|4253.18|4252.96|4252.56|163
1646940510000|2022-03-10 19:28:30|4253.46|4253.06|4253.21|4252.81|4253.83|4253.43|4252.71|4252.31|319
1646940520000|2022-03-10 19:28:40|4253.46|4253.06|4252.96|4252.56|4253.46|4253.06|4252.96|4252.56|160
1646940530000|2022-03-10 19:28:50|4253.08|4252.68|4252.58|4252.18|4253.46|4253.06|4252.46|4252.06|503
1646940540000|2022-03-10 19:29:00|4252.46|4252.06|4252.21|4251.81|4252.83|4252.43|4251.71|4251.31|434
1646940550000|2022-03-10 19:29:10|4252.08|4251.68|4253.21|4252.81|4253.46|4253.06|4252.08|4251.68|140
1646940560000|2022-03-10 19:29:20|4253.46|4253.06|4253.46|4253.06|4253.46|4253.06|4252.58|4252.18|249
1646940570000|2022-03-10 19:29:30|4253.21|4252.81|4252.96|4252.56|4254.21|4253.81|4252.96|4252.56|241
1646940580000|2022-03-10 19:29:40|4252.83|4252.43|4253.21|4252.81|4253.21|4252.81|4252.71|4252.31|98
1646940590000|2022-03-10 19:29:50|4253.46|4253.06|4253.21|4252.81|4253.58|4253.18|4252.96|4252.56|224
1646940600000|2022-03-10 19:30:00|4253.33|4252.93|4258.46|4258.06|4259.71|4259.31|4253.33|4252.93|2686
1646940610000|2022-03-10 19:30:10|4258.96|4258.56|4257.96|4257.56|4258.96|4258.56|4257.71|4257.31|627
1646940620000|2022-03-10 19:30:20|4258.21|4257.81|4255.71|4255.31|4258.21|4257.81|4255.46|4255.06|934
1646940630000|2022-03-10 19:30:30|4255.96|4255.56|4257.21|4256.81|4257.21|4256.81|4254.96|4254.56|514
1646940640000|2022-03-10 19:30:40|4256.96|4256.56|4255.46|4255.06|4257.21|4256.81|4254.96|4254.56|499
1646940650000|2022-03-10 19:30:50|4255.08|4254.68|4254.71|4254.31|4255.58|4255.18|4254.21|4253.81|357
1646940660000|2022-03-10 19:31:00|4254.58|4254.18|4254.71|4254.31|4254.96|4254.56|4254.08|4253.68|385
1646940670000|2022-03-10 19:31:10|4254.58|4254.18|4253.96|4253.56|4254.58|4254.18|4253.58|4253.18|199
1646940680000|2022-03-10 19:31:20|4254.08|4253.68|4254.71|4254.31|4254.96|4254.56|4253.96|4253.56|228
1646940690000|2022-03-10 19:31:30|4254.58|4254.18|4254.96|4254.56|4255.21|4254.81|4254.46|4254.06|260
1646940700000|2022-03-10 19:31:40|4255.21|4254.81|4255.08|4254.68|4255.96|4255.56|4254.96|4254.56|244
1646940710000|2022-03-10 19:31:50|4254.96|4254.56|4255.08|4254.68|4255.21|4254.81|4254.08|4253.68|269
1646940720000|2022-03-10 19:32:00|4255.46|4255.06|4256.46|4256.06|4256.46|4256.06|4255.46|4255.06|278
1646940730000|2022-03-10 19:32:10|4256.21|4255.81|4255.46|4255.06|4256.46|4256.06|4254.96|4254.56|283
1646940740000|2022-03-10 19:32:20|4255.96|4255.56|4256.33|4255.93|4256.46|4256.06|4255.83|4255.43|223
1646940750000|2022-03-10 19:32:30|4256.21|4255.81|4256.83|4256.43|4256.83|4256.43|4255.96|4255.56|193
1646940760000|2022-03-10 19:32:40|4256.71|4256.31|4256.21|4255.81|4256.96|4256.56|4256.21|4255.81|246
1646940770000|2022-03-10 19:32:50|4255.96|4255.56|4256.21|4255.81|4256.96|4256.56|4255.71|4255.31|248
1646940780000|2022-03-10 19:33:00|4255.46|4255.06|4256.46|4256.06|4256.71|4256.31|4255.46|4255.06|248
1646940790000|2022-03-10 19:33:10|4256.71|4256.31|4255.46|4255.06|4256.71|4256.31|4255.21|4254.81|273
1646940800000|2022-03-10 19:33:20|4255.71|4255.31|4255.46|4255.06|4255.71|4255.31|4255.21|4254.81|149
1646940810000|2022-03-10 19:33:30|4255.96|4255.56|4254.71|4254.31|4255.96|4255.56|4254.71|4254.31|328
1646940820000|2022-03-10 19:33:40|4254.46|4254.06|4254.46|4254.06|4254.46|4254.06|4253.96|4253.56|330
1646940830000|2022-03-10 19:33:50|4254.21|4253.81|4254.46|4254.06|4254.83|4254.43|4254.21|4253.81|146
1646940840000|2022-03-10 19:34:00|4254.58|4254.18|4254.21|4253.81|4254.96|4254.56|4253.96|4253.56|338
1646940850000|2022-03-10 19:34:10|4253.96|4253.56|4252.96|4252.56|4253.96|4253.56|4252.71|4252.31|432
1646940860000|2022-03-10 19:34:20|4252.83|4252.43|4253.46|4253.06|4253.71|4253.31|4252.46|4252.06|443
1646940870000|2022-03-10 19:34:30|4253.21|4252.81|4254.21|4253.81|4254.21|4253.81|4252.96|4252.56|344
1646940880000|2022-03-10 19:34:40|4254.71|4254.31|4253.21|4252.81|4254.71|4254.31|4253.08|4252.68|344
1646940890000|2022-03-10 19:34:50|4253.46|4253.06|4254.71|4254.31|4254.71|4254.31|4253.46|4253.06|257
1646940900000|2022-03-10 19:35:00|4254.83|4254.43|4254.71|4254.31|4255.46|4255.06|4254.21|4253.81|388
1646940910000|2022-03-10 19:35:10|4254.46|4254.06|4254.58|4254.18|4254.71|4254.31|4254.21|4253.81|281
1646940920000|2022-03-10 19:35:20|4254.71|4254.31|4253.96|4253.56|4254.83|4254.43|4253.46|4253.06|199
1646940930000|2022-03-10 19:35:30|4254.21|4253.81|4253.58|4253.18|4254.21|4253.81|4253.58|4253.18|1061
1646940940000|2022-03-10 19:35:40|4253.71|4253.31|4252.96|4252.56|4253.71|4253.31|4252.58|4252.18|250
1646940950000|2022-03-10 19:35:50|4252.83|4252.43|4252.46|4252.06|4252.96|4252.56|4252.46|4252.06|161
1646940960000|2022-03-10 19:36:00|4252.71|4252.31|4253.21|4252.81|4253.46|4253.06|4252.46|4252.06|551
1646940970000|2022-03-10 19:36:10|4253.46|4253.06|4253.71|4253.31|4253.71|4253.31|4253.21|4252.81|212
1646940980000|2022-03-10 19:36:20|4253.96|4253.56|4253.46|4253.06|4253.96|4253.56|4252.96|4252.56|341
1646940990000|2022-03-10 19:36:30|4253.33|4252.93|4253.71|4253.31|4253.71|4253.31|4253.21|4252.81|167
1646941000000|2022-03-10 19:36:40|4253.96|4253.56|4253.21|4252.81|4253.96|4253.56|4253.21|4252.81|161
1646941010000|2022-03-10 19:36:50|4253.33|4252.93|4254.71|4254.31|4255.71|4255.31|4253.33|4252.93|1137
1646941020000|2022-03-10 19:37:00|4254.46|4254.06|4254.71|4254.31|4254.96|4254.56|4254.21|4253.81|207
1646941030000|2022-03-10 19:37:10|4254.96|4254.56|4254.21|4253.81|4255.21|4254.81|4253.96|4253.56|160
1646941040000|2022-03-10 19:37:20|4253.96|4253.56|4255.21|4254.81|4255.21|4254.81|4253.21|4252.81|748
1646941050000|2022-03-10 19:37:30|4254.96|4254.56|4254.71|4254.31|4255.21|4254.81|4254.71|4254.31|478
1646941060000|2022-03-10 19:37:40|4254.96|4254.56|4254.58|4254.18|4254.96|4254.56|4253.96|4253.56|199
1646941070000|2022-03-10 19:37:50|4254.46|4254.06|4255.96|4255.56|4255.96|4255.56|4254.46|4254.06|238
1646941080000|2022-03-10 19:38:00|4256.21|4255.81|4256.21|4255.81|4256.71|4256.31|4255.96|4255.56|297
1646941090000|2022-03-10 19:38:10|4255.96|4255.56|4256.71|4256.31|4256.96|4256.56|4255.71|4255.31|188
1646941100000|2022-03-10 19:38:20|4256.96|4256.56|4256.96|4256.56|4257.33|4256.93|4256.83|4256.43|302
1646941110000|2022-03-10 19:38:30|4257.21|4256.81|4258.71|4258.31|4258.96|4258.56|4256.96|4256.56|500
1646941120000|2022-03-10 19:38:40|4258.46|4258.06|4258.21|4257.81|4258.96|4258.56|4257.71|4257.31|268
1646941130000|2022-03-10 19:38:50|4258.46|4258.06|4256.71|4256.31|4258.46|4258.06|4256.71|4256.31|246
1646941140000|2022-03-10 19:39:00|4256.46|4256.06|4257.58|4257.18|4258.21|4257.81|4256.46|4256.06|431
1646941150000|2022-03-10 19:39:10|4257.46|4257.06|4257.21|4256.81|4257.71|4257.31|4257.21|4256.81|225
1646941160000|2022-03-10 19:39:20|4257.46|4257.06|4256.71|4256.31|4257.71|4257.31|4256.71|4256.31|229
1646941170000|2022-03-10 19:39:30|4256.46|4256.06|4255.71|4255.31|4256.46|4256.06|4255.71|4255.31|247
1646941180000|2022-03-10 19:39:40|4255.96|4255.56|4255.71|4255.31|4255.96|4255.56|4255.21|4254.81|263
1646941190000|2022-03-10 19:39:50|4256.21|4255.81|4254.96|4254.56|4256.21|4255.81|4254.96|4254.56|187
1646941200000|2022-03-10 19:40:00|4255.08|4254.68|4255.71|4255.31|4255.96|4255.56|4254.96|4254.56|358
1646941210000|2022-03-10 19:40:10|4255.46|4255.06|4255.71|4255.31|4255.96|4255.56|4255.21|4254.81|274
1646941220000|2022-03-10 19:40:20|4255.46|4255.06|4255.96|4255.56|4256.21|4255.81|4255.21|4254.81|163
1646941230000|2022-03-10 19:40:30|4255.71|4255.31|4256.21|4255.81|4256.21|4255.81|4255.71|4255.31|144
1646941240000|2022-03-10 19:40:40|4255.96|4255.56|4255.71|4255.31|4256.46|4256.06|4255.71|4255.31|251
1646941250000|2022-03-10 19:40:50|4255.96|4255.56|4255.71|4255.31|4256.21|4255.81|4255.71|4255.31|366
1646941260000|2022-03-10 19:41:00|4255.96|4255.56|4255.96|4255.56|4256.71|4256.31|4255.71|4255.31|392
1646941270000|2022-03-10 19:41:10|4255.71|4255.31|4255.96|4255.56|4256.21|4255.81|4255.71|4255.31|147
1646941280000|2022-03-10 19:41:20|4256.21|4255.81|4255.96|4255.56|4256.21|4255.81|4255.96|4255.56|112
1646941290000|2022-03-10 19:41:30|4256.08|4255.68|4257.33|4256.93|4257.71|4257.31|4255.96|4255.56|371
1646941300000|2022-03-10 19:41:40|4257.21|4256.81|4257.21|4256.81|4257.71|4257.31|4257.21|4256.81|258
1646941310000|2022-03-10 19:41:50|4256.96|4256.56|4256.71|4256.31|4257.21|4256.81|4256.46|4256.06|243
1646941320000|2022-03-10 19:42:00|4256.46|4256.06|4254.96|4254.56|4256.46|4256.06|4254.71|4254.31|334
1646941330000|2022-03-10 19:42:10|4254.71|4254.31|4254.71|4254.31|4254.96|4254.56|4254.46|4254.06|307
1646941340000|2022-03-10 19:42:20|4254.83|4254.43|4254.71|4254.31|4255.21|4254.81|4254.46|4254.06|195
1646941350000|2022-03-10 19:42:30|4254.96|4254.56|4256.46|4256.06|4256.46|4256.06|4254.96|4254.56|254
1646941360000|2022-03-10 19:42:40|4256.71|4256.31|4254.21|4253.81|4256.71|4256.31|4253.96|4253.56|288
1646941370000|2022-03-10 19:42:50|4254.46|4254.06|4255.21|4254.81|4255.46|4255.06|4254.46|4254.06|204
1646941380000|2022-03-10 19:43:00|4255.58|4255.18|4254.71|4254.31|4255.96|4255.56|4254.21|4253.81|431
1646941390000|2022-03-10 19:43:10|4254.46|4254.06|4254.21|4253.81|4254.46|4254.06|4253.71|4253.31|326
1646941400000|2022-03-10 19:43:20|4253.96|4253.56|4253.46|4253.06|4253.96|4253.56|4253.33|4252.93|268
1646941410000|2022-03-10 19:43:30|4253.58|4253.18|4253.21|4252.81|4253.58|4253.18|4252.96|4252.56|239
1646941420000|2022-03-10 19:43:40|4253.08|4252.68|4252.71|4252.31|4253.21|4252.81|4252.46|4252.06|560
1646941430000|2022-03-10 19:43:50|4252.46|4252.06|4250.96|4250.56|4252.71|4252.31|4250.46|4250.06|990
1646941440000|2022-03-10 19:44:00|4251.46|4251.06|4250.96|4250.56|4251.96|4251.56|4250.96|4250.56|301
1646941450000|2022-03-10 19:44:10|4250.83|4250.43|4250.46|4250.06|4250.83|4250.43|4249.71|4249.31|520
1646941460000|2022-03-10 19:44:20|4250.21|4249.81|4251.46|4251.06|4251.46|4251.06|4250.21|4249.81|495
1646941470000|2022-03-10 19:44:30|4251.71|4251.31|4250.96|4250.56|4251.71|4251.31|4250.46|4250.06|376
1646941480000|2022-03-10 19:44:40|4250.71|4250.31|4251.96|4251.56|4252.71|4252.31|4250.71|4250.31|442
1646941490000|2022-03-10 19:44:50|4251.71|4251.31|4249.96|4249.56|4252.08|4251.68|4249.96|4249.56|256
1646941500000|2022-03-10 19:45:00|4250.21|4249.81|4250.46|4250.06|4251.96|4251.56|4250.21|4249.81|354
1646941510000|2022-03-10 19:45:10|4250.71|4250.31|4250.96|4250.56|4251.46|4251.06|4250.33|4249.93|185
1646941520000|2022-03-10 19:45:20|4251.46|4251.06|4251.21|4250.81|4251.71|4251.31|4251.08|4250.68|201
1646941530000|2022-03-10 19:45:30|4250.96|4250.56|4251.33|4250.93|4251.46|4251.06|4250.46|4250.06|155
1646941540000|2022-03-10 19:45:40|4251.46|4251.06|4252.46|4252.06|4252.71|4252.31|4251.21|4250.81|434
1646941550000|2022-03-10 19:45:50|4252.21|4251.81|4252.21|4251.81|4252.46|4252.06|4251.71|4251.31|234
1646941560000|2022-03-10 19:46:00|4252.08|4251.68|4252.21|4251.81|4252.21|4251.81|4251.46|4251.06|176
1646941570000|2022-03-10 19:46:10|4251.96|4251.56|4251.96|4251.56|4252.33|4251.93|4251.96|4251.56|168
1646941580000|2022-03-10 19:46:20|4251.83|4251.43|4251.08|4250.68|4251.83|4251.43|4250.96|4250.56|307
1646941590000|2022-03-10 19:46:30|4251.21|4250.81|4251.21|4250.81|4251.71|4251.31|4250.96|4250.56|143
1646941600000|2022-03-10 19:46:40|4250.96|4250.56|4250.96|4250.56|4251.21|4250.81|4250.46|4250.06|201
1646941610000|2022-03-10 19:46:50|4250.83|4250.43|4250.96|4250.56|4251.21|4250.81|4250.83|4250.43|86
1646941620000|2022-03-10 19:47:00|4251.21|4250.81|4250.96|4250.56|4251.46|4251.06|4250.71|4250.31|361
1646941630000|2022-03-10 19:47:10|4250.83|4250.43|4251.96|4251.56|4251.96|4251.56|4250.71|4250.31|187
1646941640000|2022-03-10 19:47:20|4251.46|4251.06|4251.96|4251.56|4252.21|4251.81|4251.46|4251.06|232
1646941650000|2022-03-10 19:47:30|4251.83|4251.43|4253.83|4253.43|4254.21|4253.81|4251.83|4251.43|554
1646941660000|2022-03-10 19:47:40|4253.71|4253.31|4254.21|4253.81|4254.46|4254.06|4253.71|4253.31|425
1646941670000|2022-03-10 19:47:50|4254.71|4254.31|4255.58|4255.18|4255.96|4255.56|4254.21|4253.81|480
1646941680000|2022-03-10 19:48:00|4255.83|4255.43|4256.71|4256.31|4257.46|4257.06|4255.21|4254.81|1089
1646941690000|2022-03-10 19:48:10|4256.46|4256.06|4259.71|4259.31|4260.46|4260.06|4256.46|4256.06|1566
1646941700000|2022-03-10 19:48:20|4259.83|4259.43|4260.58|4260.18|4260.58|4260.18|4259.58|4259.18|513
1646941710000|2022-03-10 19:48:30|4260.71|4260.31|4260.96|4260.56|4261.46|4261.06|4260.71|4260.31|669
1646941720000|2022-03-10 19:48:40|4260.71|4260.31|4260.71|4260.31|4261.21|4260.81|4260.46|4260.06|553
1646941730000|2022-03-10 19:48:50|4260.96|4260.56|4262.46|4262.06|4262.46|4262.06|4260.71|4260.31|777
1646941740000|2022-03-10 19:49:00|4263.21|4262.81|4262.21|4261.81|4263.71|4263.31|4262.21|4261.81|1368
1646941750000|2022-03-10 19:49:10|4261.96|4261.56|4261.21|4260.81|4261.96|4261.56|4261.08|4260.68|693
1646941760000|2022-03-10 19:49:20|4261.46|4261.06|4260.71|4260.31|4261.46|4261.06|4260.46|4260.06|205
1646941770000|2022-03-10 19:49:30|4260.46|4260.06|4260.96|4260.56|4260.96|4260.56|4260.46|4260.06|283
1646941780000|2022-03-10 19:49:40|4261.08|4260.68|4261.71|4261.31|4261.71|4261.31|4260.96|4260.56|215
1646941790000|2022-03-10 19:49:50|4261.96|4261.56|4262.83|4262.43|4262.96|4262.56|4261.96|4261.56|428
1646941800000|2022-03-10 19:50:00|4262.96|4262.56|4264.08|4263.68|4264.21|4263.81|4262.96|4262.56|577
1646941810000|2022-03-10 19:50:10|4264.21|4263.81|4265.21|4264.81|4265.46|4265.06|4263.96|4263.56|807
1646941820000|2022-03-10 19:50:20|4264.96|4264.56|4265.83|4265.43|4265.96|4265.56|4264.96|4264.56|642
1646941830000|2022-03-10 19:50:30|4265.96|4265.56|4265.46|4265.06|4265.96|4265.56|4265.21|4264.81|391
1646941840000|2022-03-10 19:50:40|4265.21|4264.81|4263.71|4263.31|4265.46|4265.06|4263.71|4263.31|431
1646941850000|2022-03-10 19:50:50|4263.96|4263.56|4263.96|4263.56|4264.46|4264.06|4263.46|4263.06|368
1646941860000|2022-03-10 19:51:00|4264.21|4263.81|4262.46|4262.06|4264.21|4263.81|4262.21|4261.81|536
1646941870000|2022-03-10 19:51:10|4262.71|4262.31|4261.96|4261.56|4262.71|4262.31|4261.71|4261.31|496
1646941880000|2022-03-10 19:51:20|4262.08|4261.68|4261.21|4260.81|4262.21|4261.81|4260.96|4260.56|427
1646941890000|2022-03-10 19:51:30|4261.46|4261.06|4261.96|4261.56|4262.08|4261.68|4261.46|4261.06|153
1646941900000|2022-03-10 19:51:40|4261.71|4261.31|4261.71|4261.31|4261.96|4261.56|4261.46|4261.06|238
1646941910000|2022-03-10 19:51:50|4261.96|4261.56|4261.71|4261.31|4261.96|4261.56|4261.21|4260.81|287
1646941920000|2022-03-10 19:52:00|4261.58|4261.18|4262.71|4262.31|4262.71|4262.31|4260.71|4260.31|392
1646941930000|2022-03-10 19:52:10|4262.96|4262.56|4262.96|4262.56|4263.46|4263.06|4262.71|4262.31|358
1646941940000|2022-03-10 19:52:20|4263.21|4262.81|4263.46|4263.06|4263.96|4263.56|4262.96|4262.56|237
1646941950000|2022-03-10 19:52:30|4263.71|4263.31|4263.46|4263.06|4263.71|4263.31|4263.21|4262.81|211
1646941960000|2022-03-10 19:52:40|4263.21|4262.81|4263.21|4262.81|4263.46|4263.06|4262.71|4262.31|369
1646941970000|2022-03-10 19:52:50|4262.96|4262.56|4263.21|4262.81|4263.46|4263.06|4262.96|4262.56|139
1646941980000|2022-03-10 19:53:00|4262.96|4262.56|4262.96|4262.56|4263.08|4262.68|4262.58|4262.18|354
1646941990000|2022-03-10 19:53:10|4262.71|4262.31|4262.71|4262.31|4262.96|4262.56|4261.96|4261.56|195
1646942000000|2022-03-10 19:53:20|4262.46|4262.06|4261.83|4261.43|4262.71|4262.31|4261.71|4261.31|132
1646942010000|2022-03-10 19:53:30|4261.71|4261.31|4263.96|4263.56|4263.96|4263.56|4261.71|4261.31|295
1646942020000|2022-03-10 19:53:40|4263.58|4263.18|4263.46|4263.06|4264.46|4264.06|4263.46|4263.06|682
1646942030000|2022-03-10 19:53:50|4262.96|4262.56|4262.46|4262.06|4263.08|4262.68|4262.21|4261.81|275
1646942040000|2022-03-10 19:54:00|4262.21|4261.81|4261.46|4261.06|4262.21|4261.81|4261.46|4261.06|332
1646942050000|2022-03-10 19:54:10|4261.08|4260.68|4260.71|4260.31|4261.21|4260.81|4260.46|4260.06|629
1646942060000|2022-03-10 19:54:20|4260.58|4260.18|4260.71|4260.31|4261.21|4260.81|4260.58|4260.18|315
1646942070000|2022-03-10 19:54:30|4260.46|4260.06|4260.46|4260.06|4261.21|4260.81|4260.46|4260.06|195
1646942080000|2022-03-10 19:54:40|4260.83|4260.43|4260.71|4260.31|4261.21|4260.81|4260.46|4260.06|259
1646942090000|2022-03-10 19:54:50|4260.46|4260.06|4260.71|4260.31|4260.96|4260.56|4260.46|4260.06|171
1646942100000|2022-03-10 19:55:00|4260.46|4260.06|4260.83|4260.43|4261.46|4261.06|4260.46|4260.06|383
1646942110000|2022-03-10 19:55:10|4260.96|4260.56|4262.46|4262.06|4262.46|4262.06|4260.71|4260.31|260
1646942120000|2022-03-10 19:55:20|4262.21|4261.81|4262.21|4261.81|4262.46|4262.06|4261.83|4261.43|194
1646942130000|2022-03-10 19:55:30|4262.71|4262.31|4262.96|4262.56|4262.96|4262.56|4262.71|4262.31|250
1646942140000|2022-03-10 19:55:40|4263.21|4262.81|4262.71|4262.31|4263.21|4262.81|4262.71|4262.31|252
1646942150000|2022-03-10 19:55:50|4262.46|4262.06|4261.96|4261.56|4262.58|4262.18|4261.71|4261.31|222
1646942160000|2022-03-10 19:56:00|4261.71|4261.31|4262.71|4262.31|4263.21|4262.81|4261.21|4260.81|356
1646942170000|2022-03-10 19:56:10|4262.96|4262.56|4262.96|4262.56|4263.21|4262.81|4262.71|4262.31|223
1646942180000|2022-03-10 19:56:20|4263.46|4263.06|4263.46|4263.06|4263.46|4263.06|4262.96|4262.56|4198
1646942190000|2022-03-10 19:56:30|4263.96|4263.56|4263.21|4262.81|4263.96|4263.56|4263.21|4262.81|3156
1646942200000|2022-03-10 19:56:40|4262.96|4262.56|4263.21|4262.81|4263.46|4263.06|4262.96|4262.56|203
1646942210000|2022-03-10 19:56:50|4263.33|4262.93|4263.71|4263.31|4263.96|4263.56|4262.96|4262.56|2392
1646942220000|2022-03-10 19:57:00|4263.46|4263.06|4263.21|4262.81|4263.71|4263.31|4262.96|4262.56|176
1646942230000|2022-03-10 19:57:10|4262.96|4262.56|4262.96|4262.56|4263.21|4262.81|4262.71|4262.31|157
1646942240000|2022-03-10 19:57:20|4263.46|4263.06|4262.96|4262.56|4263.71|4263.31|4262.96|4262.56|469
1646942250000|2022-03-10 19:57:30|4263.08|4262.68|4262.96|4262.56|4263.21|4262.81|4262.96|4262.56|254
1646942260000|2022-03-10 19:57:40|4262.71|4262.31|4263.46|4263.06|4263.71|4263.31|4262.71|4262.31|192
1646942270000|2022-03-10 19:57:50|4263.71|4263.31|4263.46|4263.06|4263.96|4263.56|4263.46|4263.06|174
1646942280000|2022-03-10 19:58:00|4263.71|4263.31|4262.58|4262.18|4263.71|4263.31|4261.96|4261.56|318
1646942290000|2022-03-10 19:58:10|4262.71|4262.31|4263.58|4263.18|4263.58|4263.18|4262.71|4262.31|415
1646942300000|2022-03-10 19:58:20|4263.46|4263.06|4263.58|4263.18|4263.96|4263.56|4263.21|4262.81|109
1646942310000|2022-03-10 19:58:30|4263.71|4263.31|4263.96|4263.56|4264.21|4263.81|4263.46|4263.06|279
1646942320000|2022-03-10 19:58:40|4264.08|4263.68|4262.71|4262.31|4264.08|4263.68|4262.71|4262.31|292
1646942330000|2022-03-10 19:58:50|4262.46|4262.06|4263.21|4262.81|4263.21|4262.81|4262.46|4262.06|169
1646942340000|2022-03-10 19:59:00|4262.96|4262.56|4262.96|4262.56|4263.46|4263.06|4261.96|4261.56|416
1646942350000|2022-03-10 19:59:10|4262.71|4262.31|4262.71|4262.31|4262.83|4262.43|4262.21|4261.81|164
1646942360000|2022-03-10 19:59:20|4262.96|4262.56|4261.58|4261.18|4263.21|4262.81|4261.46|4261.06|364
1646942370000|2022-03-10 19:59:30|4261.71|4261.31|4260.21|4259.81|4261.96|4261.56|4259.96|4259.56|914
1646942380000|2022-03-10 19:59:40|4260.08|4259.68|4260.96|4260.56|4261.21|4260.81|4259.96|4259.56|563
1646942390000|2022-03-10 19:59:50|4261.21|4260.81|4261.71|4261.31|4261.96|4261.56|4261.21|4260.81|398
1646942400000|2022-03-10 20:00:00|4262.21|4261.81|4261.46|4261.06|4262.96|4262.56|4261.46|4261.06|635
1646942410000|2022-03-10 20:00:10|4261.21|4260.81|4260.96|4260.56|4261.46|4261.06|4260.46|4260.06|349
1646942420000|2022-03-10 20:00:20|4260.46|4260.06|4259.71|4259.31|4260.46|4260.06|4259.71|4259.31|740
1646942430000|2022-03-10 20:00:30|4259.83|4259.43|4259.46|4259.06|4259.96|4259.56|4258.96|4258.56|566
1646942440000|2022-03-10 20:00:40|4259.21|4258.81|4259.46|4259.06|4259.46|4259.06|4258.71|4258.31|646
1646942450000|2022-03-10 20:00:50|4259.21|4258.81|4259.46|4259.06|4259.46|4259.06|4258.58|4258.18|372
1646942460000|2022-03-10 20:01:00|4259.21|4258.81|4258.58|4258.18|4259.96|4259.56|4258.46|4258.06|425
1646942470000|2022-03-10 20:01:10|4258.71|4258.31|4257.08|4256.68|4258.96|4258.56|4256.71|4256.31|529
1646942480000|2022-03-10 20:01:20|4257.21|4256.81|4256.71|4256.31|4257.46|4257.06|4255.96|4255.56|865
1646942490000|2022-03-10 20:01:30|4256.96|4256.56|4257.71|4257.31|4257.96|4257.56|4256.46|4256.06|366
1646942500000|2022-03-10 20:01:40|4257.46|4257.06|4256.96|4256.56|4257.46|4257.06|4256.21|4255.81|333
1646942510000|2022-03-10 20:01:50|4256.71|4256.31|4256.21|4255.81|4256.96|4256.56|4256.21|4255.81|240
1646942520000|2022-03-10 20:02:00|4255.96|4255.56|4257.71|4257.31|4258.21|4257.81|4255.96|4255.56|310
1646942530000|2022-03-10 20:02:10|4257.46|4257.06|4256.96|4256.56|4257.71|4257.31|4256.71|4256.31|241
1646942540000|2022-03-10 20:02:20|4257.21|4256.81|4257.46|4257.06|4257.71|4257.31|4256.71|4256.31|241
1646942550000|2022-03-10 20:02:30|4257.71|4257.31|4257.46|4257.06|4257.83|4257.43|4257.46|4257.06|185
1646942560000|2022-03-10 20:02:40|4257.71|4257.31|4257.21|4256.81|4257.71|4257.31|4256.96|4256.56|233
1646942570000|2022-03-10 20:02:50|4256.96|4256.56|4257.21|4256.81|4257.71|4257.31|4256.96|4256.56|180
1646942580000|2022-03-10 20:03:00|4256.96|4256.56|4257.21|4256.81|4257.46|4257.06|4256.46|4256.06|228
1646942590000|2022-03-10 20:03:10|4257.33|4256.93|4257.21|4256.81|4257.46|4257.06|4256.96|4256.56|140
1646942600000|2022-03-10 20:03:20|4257.46|4257.06|4256.96|4256.56|4257.46|4257.06|4256.96|4256.56|185
1646942610000|2022-03-10 20:03:30|4257.08|4256.68|4257.46|4257.06|4257.46|4257.06|4256.58|4256.18|238
1646942620000|2022-03-10 20:03:40|4257.71|4257.31|4259.21|4258.81|4259.46|4259.06|4257.71|4257.31|687
1646942630000|2022-03-10 20:03:50|4258.96|4258.56|4257.96|4257.56|4258.96|4258.56|4257.46|4257.06|524
1646942640000|2022-03-10 20:04:00|4257.71|4257.31|4258.46|4258.06|4258.96|4258.56|4257.71|4257.31|281
1646942650000|2022-03-10 20:04:10|4257.96|4257.56|4254.96|4254.56|4257.96|4257.56|4254.33|4253.93|869
1646942660000|2022-03-10 20:04:20|4254.46|4254.06|4254.46|4254.06|4255.21|4254.81|4253.96|4253.56|704
1646942670000|2022-03-10 20:04:30|4254.71|4254.31|4254.21|4253.81|4254.71|4254.31|4253.96|4253.56|220
1646942680000|2022-03-10 20:04:40|4253.83|4253.43|4253.71|4253.31|4254.21|4253.81|4252.46|4252.06|1232
1646942690000|2022-03-10 20:04:50|4253.58|4253.18|4252.96|4252.56|4253.96|4253.56|4252.46|4252.06|389
1646942700000|2022-03-10 20:05:00|4253.21|4252.81|4254.46|4254.06|4254.46|4254.06|4253.21|4252.81|510
1646942710000|2022-03-10 20:05:10|4254.58|4254.18|4254.21|4253.81|4254.96|4254.56|4254.08|4253.68|287
1646942720000|2022-03-10 20:05:20|4254.08|4253.68|4254.96|4254.56|4255.96|4255.56|4254.08|4253.68|485
1646942730000|2022-03-10 20:05:30|4254.83|4254.43|4254.96|4254.56|4255.21|4254.81|4254.46|4254.06|215
1646942740000|2022-03-10 20:05:40|4254.71|4254.31|4254.46|4254.06|4254.96|4254.56|4254.08|4253.68|206
1646942750000|2022-03-10 20:05:50|4254.71|4254.31|4255.21|4254.81|4255.71|4255.31|4254.71|4254.31|213
1646942760000|2022-03-10 20:06:00|4255.46|4255.06|4253.96|4253.56|4256.21|4255.81|4253.71|4253.31|511
1646942770000|2022-03-10 20:06:10|4253.71|4253.31|4252.96|4252.56|4253.71|4253.31|4252.71|4252.31|463
1646942780000|2022-03-10 20:06:20|4253.21|4252.81|4252.71|4252.31|4253.21|4252.81|4252.21|4251.81|537
1646942790000|2022-03-10 20:06:30|4252.96|4252.56|4252.96|4252.56|4253.21|4252.81|4252.71|4252.31|215
1646942800000|2022-03-10 20:06:40|4252.71|4252.31|4253.21|4252.81|4253.96|4253.56|4252.71|4252.31|414
1646942810000|2022-03-10 20:06:50|4252.96|4252.56|4252.71|4252.31|4253.58|4253.18|4252.71|4252.31|289
1646942820000|2022-03-10 20:07:00|4252.46|4252.06|4251.46|4251.06|4252.46|4252.06|4251.21|4250.81|858
1646942830000|2022-03-10 20:07:10|4251.71|4251.31|4250.46|4250.06|4251.71|4251.31|4250.46|4250.06|827
1646942840000|2022-03-10 20:07:20|4250.71|4250.31|4250.71|4250.31|4251.21|4250.81|4250.33|4249.93|327
1646942850000|2022-03-10 20:07:30|4250.46|4250.06|4251.21|4250.81|4251.21|4250.81|4250.46|4250.06|306
1646942860000|2022-03-10 20:07:40|4251.33|4250.93|4250.58|4250.18|4251.46|4251.06|4250.33|4249.93|290
1646942870000|2022-03-10 20:07:50|4250.46|4250.06|4250.21|4249.81|4250.71|4250.31|4249.71|4249.31|539
1646942880000|2022-03-10 20:08:00|4250.08|4249.68|4248.21|4247.81|4251.21|4250.81|4248.21|4247.81|1010
1646942890000|2022-03-10 20:08:10|4247.96|4247.56|4248.71|4248.31|4248.71|4248.31|4247.71|4247.31|684
1646942900000|2022-03-10 20:08:20|4248.46|4248.06|4248.71|4248.31|4249.21|4248.81|4248.21|4247.81|322
1646942910000|2022-03-10 20:08:30|4248.21|4247.81|4247.96|4247.56|4248.46|4248.06|4247.21|4246.81|571
1646942920000|2022-03-10 20:08:40|4247.83|4247.43|4248.71|4248.31|4248.71|4248.31|4247.71|4247.31|312
1646942930000|2022-03-10 20:08:50|4248.96|4248.56|4249.46|4249.06|4249.46|4249.06|4248.71|4248.31|288
1646942940000|2022-03-10 20:09:00|4249.96|4249.56|4248.46|4248.06|4249.96|4249.56|4248.21|4247.81|355
1646942950000|2022-03-10 20:09:10|4248.21|4247.81|4249.21|4248.81|4249.21|4248.81|4248.21|4247.81|134
1646942960000|2022-03-10 20:09:20|4249.46|4249.06|4249.21|4248.81|4249.71|4249.31|4248.71|4248.31|218
1646942970000|2022-03-10 20:09:30|4249.46|4249.06|4250.21|4249.81|4250.21|4249.81|4249.46|4249.06|169
1646942980000|2022-03-10 20:09:40|4249.96|4249.56|4250.08|4249.68|4250.21|4249.81|4249.96|4249.56|303
1646942990000|2022-03-10 20:09:50|4249.96|4249.56|4250.96|4250.56|4251.21|4250.81|4249.96|4249.56|340
1646943000000|2022-03-10 20:10:00|4251.21|4250.81|4251.71|4251.31|4251.71|4251.31|4251.21|4250.81|372
1646943010000|2022-03-10 20:10:10|4251.58|4251.18|4251.71|4251.31|4251.71|4251.31|4251.21|4250.81|377
1646943020000|2022-03-10 20:10:20|4251.96|4251.56|4252.46|4252.06|4252.58|4252.18|4251.96|4251.56|360
1646943030000|2022-03-10 20:10:30|4252.21|4251.81|4252.21|4251.81|4252.46|4252.06|4251.71|4251.31|271
1646943040000|2022-03-10 20:10:40|4251.96|4251.56|4249.96|4249.56|4251.96|4251.56|4249.96|4249.56|361
1646943050000|2022-03-10 20:10:50|4250.21|4249.81|4250.71|4250.31|4250.71|4250.31|4249.96|4249.56|288
1646943060000|2022-03-10 20:11:00|4251.21|4250.81|4252.21|4251.81|4252.33|4251.93|4251.21|4250.81|518
1646943070000|2022-03-10 20:11:10|4252.46|4252.06|4252.71|4252.31|4253.21|4252.81|4252.21|4251.81|328
1646943080000|2022-03-10 20:11:20|4252.83|4252.43|4251.58|4251.18|4252.96|4252.56|4251.58|4251.18|311
1646943090000|2022-03-10 20:11:30|4251.71|4251.31|4251.46|4251.06|4251.96|4251.56|4251.33|4250.93|100
1646943100000|2022-03-10 20:11:40|4251.33|4250.93|4250.71|4250.31|4251.71|4251.31|4250.71|4250.31|254
1646943110000|2022-03-10 20:11:50|4250.96|4250.56|4251.46|4251.06|4252.46|4252.06|4250.96|4250.56|246
1646943120000|2022-03-10 20:12:00|4251.21|4250.81|4252.46|4252.06|4252.96|4252.56|4251.21|4250.81|195
1646943130000|2022-03-10 20:12:10|4252.71|4252.31|4252.71|4252.31|4253.21|4252.81|4252.21|4251.81|172
1646943140000|2022-03-10 20:12:20|4252.83|4252.43|4253.96|4253.56|4253.96|4253.56|4252.58|4252.18|386
1646943150000|2022-03-10 20:12:30|4253.71|4253.31|4251.71|4251.31|4253.71|4253.31|4250.83|4250.43|613
1646943160000|2022-03-10 20:12:40|4251.96|4251.56|4253.33|4252.93|4253.46|4253.06|4251.96|4251.56|263
1646943170000|2022-03-10 20:12:50|4253.21|4252.81|4253.21|4252.81|4253.46|4253.06|4252.96|4252.56|194
1646943180000|2022-03-10 20:13:00|4253.71|4253.31|4251.96|4251.56|4253.71|4253.31|4251.96|4251.56|207
1646943190000|2022-03-10 20:13:10|4251.71|4251.31|4252.58|4252.18|4252.96|4252.56|4251.71|4251.31|283
1646943200000|2022-03-10 20:13:20|4252.71|4252.31|4252.21|4251.81|4252.96|4252.56|4251.96|4251.56|264
1646943210000|2022-03-10 20:13:30|4252.46|4252.06|4252.21|4251.81|4252.46|4252.06|4252.08|4251.68|97
1646943220000|2022-03-10 20:13:40|4252.46|4252.06|4252.71|4252.31|4253.21|4252.81|4252.21|4251.81|234
1646943230000|2022-03-10 20:13:50|4252.96|4252.56|4254.71|4254.31|4254.71|4254.31|4252.71|4252.31|377
1646943240000|2022-03-10 20:14:00|4254.96|4254.56|4254.96|4254.56|4254.96|4254.56|4253.96|4253.56|393
1646943250000|2022-03-10 20:14:10|4255.21|4254.81|4255.96|4255.56|4256.21|4255.81|4255.21|4254.81|360
1646943260000|2022-03-10 20:14:20|4256.21|4255.81|4255.96|4255.56|4256.21|4255.81|4255.33|4254.93|405
1646943270000|2022-03-10 20:14:30|4256.21|4255.81|4256.21|4255.81|4256.46|4256.06|4255.71|4255.31|210
1646943280000|2022-03-10 20:14:40|4256.33|4255.93|4257.71|4257.31|4258.46|4258.06|4256.21|4255.81|1123
1646943290000|2022-03-10 20:14:50|4257.96|4257.56|4256.71|4256.31|4258.21|4257.81|4256.71|4256.31|326
1646943300000|2022-03-10 20:15:00|4257.21|4256.81|4256.71|4256.31|4257.71|4257.31|4256.71|4256.31|445
1646943310000|2022-03-10 20:15:10|4257.21|4256.81|4254.96|4254.56|4257.21|4256.81|4254.71|4254.31|398
1646943320000|2022-03-10 20:15:20|4255.21|4254.81|4255.71|4255.31|4255.71|4255.31|4254.46|4254.06|347
1646943330000|2022-03-10 20:15:30|4255.46|4255.06|4255.71|4255.31|4255.83|4255.43|4254.71|4254.31|479
1646943340000|2022-03-10 20:15:40|4255.46|4255.06|4255.96|4255.56|4256.21|4255.81|4255.08|4254.68|188
1646943350000|2022-03-10 20:15:50|4255.71|4255.31|4255.96|4255.56|4256.96|4256.56|4255.58|4255.18|284
1646943360000|2022-03-10 20:16:00|4256.21|4255.81|4255.96|4255.56|4257.21|4256.81|4255.96|4255.56|407
1646943370000|2022-03-10 20:16:10|4255.83|4255.43|4259.96|4259.56|4260.46|4260.06|4255.71|4255.31|833
1646943380000|2022-03-10 20:16:20|4260.21|4259.81|4259.08|4258.68|4260.21|4259.81|4258.96|4258.56|415
1646943390000|2022-03-10 20:16:30|4258.71|4258.31|4258.46|4258.06|4258.71|4258.31|4258.21|4257.81|298
1646943400000|2022-03-10 20:16:40|4258.21|4257.81|4258.46|4258.06|4258.96|4258.56|4258.21|4257.81|173
1646943410000|2022-03-10 20:16:50|4258.21|4257.81|4258.96|4258.56|4259.21|4258.81|4257.96|4257.56|386
1646943420000|2022-03-10 20:17:00|4258.71|4258.31|4257.21|4256.81|4258.96|4258.56|4256.96|4256.56|443
1646943430000|2022-03-10 20:17:10|4257.58|4257.18|4259.21|4258.81|4259.46|4259.06|4257.46|4257.06|410
1646943440000|2022-03-10 20:17:20|4259.08|4258.68|4259.08|4258.68|4259.46|4259.06|4258.96|4258.56|241
1646943450000|2022-03-10 20:17:30|4259.21|4258.81|4258.96|4258.56|4259.33|4258.93|4258.71|4258.31|174
1646943460000|2022-03-10 20:17:40|4258.83|4258.43|4258.21|4257.81|4259.21|4258.81|4258.21|4257.81|154
1646943470000|2022-03-10 20:17:50|4258.46|4258.06|4258.96|4258.56|4258.96|4258.56|4258.21|4257.81|285
1646943480000|2022-03-10 20:18:00|4258.71|4258.31|4257.96|4257.56|4259.46|4259.06|4257.96|4257.56|270
1646943490000|2022-03-10 20:18:10|4257.71|4257.31|4257.58|4257.18|4258.58|4258.18|4257.33|4256.93|429
1646943500000|2022-03-10 20:18:20|4257.71|4257.31|4257.71|4257.31|4258.21|4257.81|4257.46|4257.06|312
1646943510000|2022-03-10 20:18:30|4257.46|4257.06|4256.21|4255.81|4257.46|4257.06|4254.71|4254.31|993
1646943520000|2022-03-10 20:18:40|4256.46|4256.06|4256.58|4256.18|4256.71|4256.31|4255.96|4255.56|1364
1646943530000|2022-03-10 20:18:50|4256.46|4256.06|4255.96|4255.56|4256.71|4256.31|4255.21|4254.81|407
1646943540000|2022-03-10 20:19:00|4255.71|4255.31|4255.71|4255.31|4256.21|4255.81|4255.21|4254.81|220
1646943550000|2022-03-10 20:19:10|4255.46|4255.06|4254.96|4254.56|4255.46|4255.06|4254.71|4254.31|166
1646943560000|2022-03-10 20:19:20|4255.21|4254.81|4254.83|4254.43|4255.33|4254.93|4254.46|4254.06|308
1646943570000|2022-03-10 20:19:30|4254.96|4254.56|4254.33|4253.93|4254.96|4254.56|4254.21|4253.81|152
1646943580000|2022-03-10 20:19:40|4254.21|4253.81|4254.71|4254.31|4254.71|4254.31|4253.96|4253.56|825
1646943590000|2022-03-10 20:19:50|4254.58|4254.18|4255.46|4255.06|4255.71|4255.31|4254.58|4254.18|405
1646943600000|2022-03-10 20:20:00|4255.71|4255.31|4255.71|4255.31|4256.21|4255.81|4255.21|4254.81|255
1646943610000|2022-03-10 20:20:10|4255.96|4255.56|4255.21|4254.81|4255.96|4255.56|4255.08|4254.68|182
1646943620000|2022-03-10 20:20:20|4255.46|4255.06|4255.21|4254.81|4255.71|4255.31|4254.96|4254.56|216
1646943630000|2022-03-10 20:20:30|4255.46|4255.06|4255.46|4255.06|4255.96|4255.56|4254.96|4254.56|226
1646943640000|2022-03-10 20:20:40|4255.71|4255.31|4257.96|4257.56|4257.96|4257.56|4255.46|4255.06|565
1646943650000|2022-03-10 20:20:50|4257.71|4257.31|4257.71|4257.31|4258.83|4258.43|4257.71|4257.31|632
1646943660000|2022-03-10 20:21:00|4257.96|4257.56|4257.33|4256.93|4258.21|4257.81|4256.96|4256.56|302
1646943670000|2022-03-10 20:21:10|4257.46|4257.06|4256.71|4256.31|4257.46|4257.06|4256.46|4256.06|230
1646943680000|2022-03-10 20:21:20|4256.83|4256.43|4256.21|4255.81|4256.83|4256.43|4255.71|4255.31|779
1646943690000|2022-03-10 20:21:30|4255.96|4255.56|4255.71|4255.31|4256.71|4256.31|4255.58|4255.18|865
1646943700000|2022-03-10 20:21:40|4255.83|4255.43|4255.71|4255.31|4255.96|4255.56|4254.96|4254.56|1004
1646943710000|2022-03-10 20:21:50|4255.58|4255.18|4254.71|4254.31|4256.71|4256.31|4254.46|4254.06|2128
1646943720000|2022-03-10 20:22:00|4254.96|4254.56|4254.83|4254.43|4254.96|4254.56|4253.96|4253.56|467
1646943730000|2022-03-10 20:22:10|4254.96|4254.56|4254.21|4253.81|4254.96|4254.56|4253.96|4253.56|300
1646943740000|2022-03-10 20:22:20|4254.08|4253.68|4252.83|4252.43|4254.21|4253.81|4252.71|4252.31|569
1646943750000|2022-03-10 20:22:30|4252.71|4252.31|4253.08|4252.68|4253.71|4253.31|4252.58|4252.18|607
1646943760000|2022-03-10 20:22:40|4253.21|4252.81|4251.71|4251.31|4253.33|4252.93|4251.58|4251.18|617
1646943770000|2022-03-10 20:22:50|4251.96|4251.56|4251.46|4251.06|4252.46|4252.06|4251.46|4251.06|304
1646943780000|2022-03-10 20:23:00|4251.08|4250.68|4247.96|4247.56|4251.46|4251.06|4247.96|4247.56|1361
1646943790000|2022-03-10 20:23:10|4248.21|4247.81|4247.21|4246.81|4248.21|4247.81|4247.21|4246.81|1058
1646943800000|2022-03-10 20:23:20|4247.46|4247.06|4247.46|4247.06|4247.71|4247.31|4246.71|4246.31|526
1646943810000|2022-03-10 20:23:30|4247.21|4246.81|4246.71|4246.31|4247.71|4247.31|4246.21|4245.81|644
1646943820000|2022-03-10 20:23:40|4246.96|4246.56|4246.71|4246.31|4247.21|4246.81|4246.46|4246.06|201
1646943830000|2022-03-10 20:23:50|4246.46|4246.06|4246.96|4246.56|4247.21|4246.81|4246.46|4246.06|289
1646943840000|2022-03-10 20:24:00|4247.21|4246.81|4247.46|4247.06|4247.46|4247.06|4245.96|4245.56|545
1646943850000|2022-03-10 20:24:10|4247.21|4246.81|4247.71|4247.31|4248.46|4248.06|4247.21|4246.81|369
1646943860000|2022-03-10 20:24:20|4247.46|4247.06|4247.21|4246.81|4247.96|4247.56|4247.21|4246.81|315
1646943870000|2022-03-10 20:24:30|4246.96|4246.56|4247.46|4247.06|4247.71|4247.31|4246.96|4246.56|178
1646943880000|2022-03-10 20:24:40|4247.71|4247.31|4248.96|4248.56|4248.96|4248.56|4247.71|4247.31|323
1646943890000|2022-03-10 20:24:50|4248.71|4248.31|4248.71|4248.31|4249.21|4248.81|4248.21|4247.81|269
1646943900000|2022-03-10 20:25:00|4248.33|4247.93|4247.96|4247.56|4248.46|4248.06|4247.71|4247.31|204
1646943910000|2022-03-10 20:25:10|4247.83|4247.43|4250.46|4250.06|4250.96|4250.56|4247.71|4247.31|483
1646943920000|2022-03-10 20:25:20|4250.71|4250.31|4250.08|4249.68|4250.71|4250.31|4249.71|4249.31|332
1646943930000|2022-03-10 20:25:30|4250.21|4249.81|4250.21|4249.81|4250.71|4250.31|4249.96|4249.56|351
1646943940000|2022-03-10 20:25:40|4250.46|4250.06|4250.71|4250.31|4250.71|4250.31|4250.21|4249.81|209
1646943950000|2022-03-10 20:25:50|4250.46|4250.06|4250.71|4250.31|4250.71|4250.31|4250.46|4250.06|88
1646943960000|2022-03-10 20:26:00|4250.46|4250.06|4251.96|4251.56|4252.21|4251.81|4250.46|4250.06|226
1646943970000|2022-03-10 20:26:10|4251.71|4251.31|4252.71|4252.31|4252.71|4252.31|4251.71|4251.31|349
1646943980000|2022-03-10 20:26:20|4252.46|4252.06|4252.71|4252.31|4253.96|4253.56|4252.46|4252.06|589
1646943990000|2022-03-10 20:26:30|4253.21|4252.81|4251.21|4250.81|4253.21|4252.81|4250.96|4250.56|855
1646944000000|2022-03-10 20:26:40|4251.08|4250.68|4251.96|4251.56|4252.71|4252.31|4250.96|4250.56|750
1646944010000|2022-03-10 20:26:50|4252.21|4251.81|4252.21|4251.81|4252.58|4252.18|4252.21|4251.81|253
1646944020000|2022-03-10 20:27:00|4251.96|4251.56|4251.71|4251.31|4252.21|4251.81|4251.46|4251.06|465
1646944030000|2022-03-10 20:27:10|4251.46|4251.06|4252.96|4252.56|4252.96|4252.56|4250.96|4250.56|471
1646944040000|2022-03-10 20:27:20|4253.08|4252.68|4252.46|4252.06|4253.21|4252.81|4252.46|4252.06|162
1646944050000|2022-03-10 20:27:30|4252.71|4252.31|4253.21|4252.81|4253.46|4253.06|4252.46|4252.06|160
1646944060000|2022-03-10 20:27:40|4253.15|4252.75|4252.61|4252.21|4253.4|4253|4251.95|4251.55|310
1646944070000|2022-03-10 20:27:50|4252.48|4252.08|4252.16|4251.76|4252.82|4252.42|4252.16|4251.76|204
1646944080000|2022-03-10 20:28:00|4252.28|4251.88|4251.66|4251.26|4252.28|4251.88|4251.41|4251.01|200
1646944090000|2022-03-10 20:28:10|4251.91|4251.51|4251.78|4251.38|4252.16|4251.76|4251.16|4250.76|175
1646944100000|2022-03-10 20:28:20|4251.66|4251.26|4251.41|4251.01|4251.78|4251.38|4250.91|4250.51|208
1646944110000|2022-03-10 20:28:30|4250.91|4250.51|4250.66|4250.26|4251.41|4251.01|4250.28|4249.88|230
1646944120000|2022-03-10 20:28:40|4250.53|4250.13|4249.91|4249.51|4250.78|4250.38|4249.16|4248.76|301
1646944130000|2022-03-10 20:28:50|4250.03|4249.63|4250.66|4250.26|4250.66|4250.26|4249.91|4249.51|224
1646944140000|2022-03-10 20:29:00|4250.41|4250.01|4251.91|4251.51|4252.16|4251.76|4249.66|4249.26|364
1646944150000|2022-03-10 20:29:10|4252.16|4251.76|4252.41|4252.01|4252.66|4252.26|4252.16|4251.76|190
1646944160000|2022-03-10 20:29:20|4252.66|4252.26|4253.91|4253.51|4254.41|4254.01|4252.66|4252.26|588
1646944170000|2022-03-10 20:29:30|4254.16|4253.76|4253.16|4252.76|4254.41|4254.01|4253.16|4252.76|262
1646944180000|2022-03-10 20:29:40|4252.91|4252.51|4253.16|4252.76|4253.16|4252.76|4252.41|4252.01|502
1646944190000|2022-03-10 20:29:50|4253.03|4252.63|4253.66|4253.26|4253.91|4253.51|4253.03|4252.63|135
1646944200000|2022-03-10 20:30:00|4253.91|4253.51|4255.16|4254.76|4255.41|4255.01|4253.66|4253.26|632
1646944210000|2022-03-10 20:30:10|4254.91|4254.51|4255.16|4254.76|4255.16|4254.76|4254.66|4254.26|272
1646944220000|2022-03-10 20:30:20|4255.41|4255.01|4255.41|4255.01|4255.66|4255.26|4255.16|4254.76|335
1646944230000|2022-03-10 20:30:30|4255.53|4255.13|4252.91|4252.51|4255.66|4255.26|4252.91|4252.51|432
1646944240000|2022-03-10 20:30:40|4252.66|4252.26|4252.66|4252.26|4252.78|4252.38|4252.16|4251.76|341
1646944250000|2022-03-10 20:30:50|4252.53|4252.13|4252.91|4252.51|4252.91|4252.51|4251.91|4251.51|221
1646944260000|2022-03-10 20:31:00|4252.66|4252.26|4253.66|4253.26|4253.66|4253.26|4252.66|4252.26|228
1646944270000|2022-03-10 20:31:10|4253.41|4253.01|4253.16|4252.76|4253.53|4253.13|4252.91|4252.51|141
1646944280000|2022-03-10 20:31:20|4253.03|4252.63|4253.66|4253.26|4253.66|4253.26|4253.03|4252.63|217
1646944290000|2022-03-10 20:31:30|4254.16|4253.76|4255.66|4255.26|4255.66|4255.26|4253.91|4253.51|303
1646944300000|2022-03-10 20:31:40|4255.53|4255.13|4255.16|4254.76|4255.53|4255.13|4254.91|4254.51|347
1646944310000|2022-03-10 20:31:50|4254.91|4254.51|4254.16|4253.76|4255.16|4254.76|4254.16|4253.76|223
1646944320000|2022-03-10 20:32:00|4254.66|4254.26|4253.03|4252.63|4254.66|4254.26|4252.16|4251.76|483
1646944330000|2022-03-10 20:32:10|4253.16|4252.76|4253.41|4253.01|4253.91|4253.51|4253.16|4252.76|126
1646944340000|2022-03-10 20:32:20|4253.16|4252.76|4252.91|4252.51|4253.16|4252.76|4252.66|4252.26|378
1646944350000|2022-03-10 20:32:30|4252.66|4252.26|4251.91|4251.51|4252.66|4252.26|4251.91|4251.51|344
1646944360000|2022-03-10 20:32:40|4252.16|4251.76|4252.41|4252.01|4252.41|4252.01|4251.91|4251.51|240
1646944370000|2022-03-10 20:32:50|4252.66|4252.26|4253.41|4253.01|4253.66|4253.26|4252.66|4252.26|680
1646944380000|2022-03-10 20:33:00|4253.66|4253.26|4250.91|4250.51|4253.66|4253.26|4250.91|4250.51|380
1646944390000|2022-03-10 20:33:10|4251.41|4251.01|4251.66|4251.26|4251.91|4251.51|4250.91|4250.51|650
1646944400000|2022-03-10 20:33:20|4251.41|4251.01|4252.16|4251.76|4252.66|4252.26|4251.41|4251.01|249
1646944410000|2022-03-10 20:33:30|4252.41|4252.01|4251.66|4251.26|4252.41|4252.01|4251.66|4251.26|268
1646944420000|2022-03-10 20:33:40|4251.41|4251.01|4251.41|4251.01|4251.66|4251.26|4250.66|4250.26|270
1646944430000|2022-03-10 20:33:50|4251.66|4251.26|4252.91|4252.51|4252.91|4252.51|4250.91|4250.51|418
1646944440000|2022-03-10 20:34:00|4252.78|4252.38|4255.16|4254.76|4255.16|4254.76|4252.66|4252.26|351
1646944450000|2022-03-10 20:34:10|4254.66|4254.26|4256.16|4255.76|4256.16|4255.76|4254.66|4254.26|680
1646944460000|2022-03-10 20:34:20|4256.41|4256.01|4255.91|4255.51|4256.66|4256.26|4255.66|4255.26|418
1646944470000|2022-03-10 20:34:30|4256.16|4255.76|4254.28|4253.88|4256.28|4255.88|4254.16|4253.76|346
1646944480000|2022-03-10 20:34:40|4254.41|4254.01|4253.66|4253.26|4254.41|4254.01|4253.41|4253.01|248
1646944490000|2022-03-10 20:34:50|4254.03|4253.63|4253.66|4253.26|4254.16|4253.76|4253.66|4253.26|286
1646944500000|2022-03-10 20:35:00|4253.41|4253.01|4252.91|4252.51|4253.41|4253.01|4252.41|4252.01|644
1646944510000|2022-03-10 20:35:10|4252.66|4252.26|4253.16|4252.76|4253.91|4253.51|4252.41|4252.01|353
1646944520000|2022-03-10 20:35:20|4252.91|4252.51|4254.66|4254.26|4254.66|4254.26|4252.91|4252.51|236
1646944530000|2022-03-10 20:35:30|4254.41|4254.01|4253.16|4252.76|4254.41|4254.01|4253.16|4252.76|289
1646944540000|2022-03-10 20:35:40|4253.28|4252.88|4254.66|4254.26|4254.91|4254.51|4253.16|4252.76|239
1646944550000|2022-03-10 20:35:50|4254.41|4254.01|4253.91|4253.51|4254.41|4254.01|4253.66|4253.26|179
1646944560000|2022-03-10 20:36:00|4253.41|4253.01|4254.41|4254.01|4255.41|4255.01|4253.41|4253.01|267
1646944570000|2022-03-10 20:36:10|4254.53|4254.13|4253.16|4252.76|4254.53|4254.13|4252.16|4251.76|509
1646944580000|2022-03-10 20:36:20|4253.41|4253.01|4254.16|4253.76|4254.16|4253.76|4253.41|4253.01|193
1646944590000|2022-03-10 20:36:30|4253.91|4253.51|4252.91|4252.51|4253.91|4253.51|4252.91|4252.51|145
1646944600000|2022-03-10 20:36:40|4253.16|4252.76|4252.66|4252.26|4253.16|4252.76|4252.41|4252.01|181
1646944610000|2022-03-10 20:36:50|4252.41|4252.01|4253.41|4253.01|4253.41|4253.01|4252.16|4251.76|222
1646944620000|2022-03-10 20:37:00|4253.16|4252.76|4252.28|4251.88|4253.66|4253.26|4251.91|4251.51|502
1646944630000|2022-03-10 20:37:10|4252.03|4251.63|4252.78|4252.38|4253.66|4253.26|4251.91|4251.51|262
1646944640000|2022-03-10 20:37:20|4252.66|4252.26|4252.16|4251.76|4252.66|4252.26|4251.41|4251.01|484
1646944650000|2022-03-10 20:37:30|4251.91|4251.51|4251.16|4250.76|4252.16|4251.76|4251.16|4250.76|159
1646944660000|2022-03-10 20:37:40|4250.91|4250.51|4250.66|4250.26|4251.16|4250.76|4250.41|4250.01|628
1646944670000|2022-03-10 20:37:50|4250.41|4250.01|4250.41|4250.01|4251.41|4251.01|4250.41|4250.01|369
1646944680000|2022-03-10 20:38:00|4249.91|4249.51|4247.16|4246.76|4249.91|4249.51|4246.91|4246.51|1158
1646944690000|2022-03-10 20:38:10|4246.91|4246.51|4247.41|4247.01|4247.91|4247.51|4246.16|4245.76|2973
1646944700000|2022-03-10 20:38:20|4247.53|4247.13|4247.53|4247.13|4248.41|4248.01|4247.41|4247.01|410
1646944710000|2022-03-10 20:38:30|4247.66|4247.26|4247.78|4247.38|4248.16|4247.76|4247.41|4247.01|235
1646944720000|2022-03-10 20:38:40|4247.91|4247.51|4248.66|4248.26|4248.66|4248.26|4247.66|4247.26|211
1646944730000|2022-03-10 20:38:50|4248.41|4248.01|4248.66|4248.26|4248.66|4248.26|4248.16|4247.76|135
1646944740000|2022-03-10 20:39:00|4248.91|4248.51|4248.91|4248.51|4249.41|4249.01|4248.41|4248.01|423
1646944750000|2022-03-10 20:39:10|4248.78|4248.38|4249.16|4248.76|4249.16|4248.76|4247.66|4247.26|478
1646944760000|2022-03-10 20:39:20|4249.41|4249.01|4248.91|4248.51|4249.41|4249.01|4248.91|4248.51|199
1646944770000|2022-03-10 20:39:30|4248.41|4248.01|4249.16|4248.76|4249.41|4249.01|4248.41|4248.01|940
1646944780000|2022-03-10 20:39:40|4249.41|4249.01|4250.16|4249.76|4250.16|4249.76|4249.16|4248.76|406
1646944790000|2022-03-10 20:39:50|4250.41|4250.01|4250.66|4250.26|4251.16|4250.76|4249.91|4249.51|379
1646944800000|2022-03-10 20:40:00|4251.16|4250.76|4252.28|4251.88|4252.91|4252.51|4251.16|4250.76|788
1646944810000|2022-03-10 20:40:10|4252.16|4251.76|4251.41|4251.01|4252.16|4251.76|4250.91|4250.51|377
1646944820000|2022-03-10 20:40:20|4251.66|4251.26|4251.66|4251.26|4251.91|4251.51|4251.16|4250.76|640
1646944830000|2022-03-10 20:40:30|4251.91|4251.51|4251.16|4250.76|4251.91|4251.51|4250.91|4250.51|159
1646944840000|2022-03-10 20:40:40|4251.41|4251.01|4252.16|4251.76|4252.28|4251.88|4251.16|4250.76|231
1646944850000|2022-03-10 20:40:50|4252.41|4252.01|4252.66|4252.26|4252.91|4252.51|4251.91|4251.51|348
1646944860000|2022-03-10 20:41:00|4252.91|4252.51|4254.91|4254.51|4254.91|4254.51|4252.91|4252.51|519
1646944870000|2022-03-10 20:41:10|4254.66|4254.26|4256.16|4255.76|4256.66|4256.26|4254.66|4254.26|819
1646944880000|2022-03-10 20:41:20|4256.91|4256.51|4255.41|4255.01|4256.91|4256.51|4255.41|4255.01|658
1646944890000|2022-03-10 20:41:30|4255.66|4255.26|4255.91|4255.51|4256.16|4255.76|4254.91|4254.51|583
1646944900000|2022-03-10 20:41:40|4256.03|4255.63|4256.91|4256.51|4257.16|4256.76|4255.91|4255.51|553
1646944910000|2022-03-10 20:41:50|4257.16|4256.76|4257.66|4257.26|4257.66|4257.26|4256.91|4256.51|336
1646944920000|2022-03-10 20:42:00|4257.91|4257.51|4258.91|4258.51|4258.91|4258.51|4257.16|4256.76|647
1646944930000|2022-03-10 20:42:10|4259.16|4258.76|4257.91|4257.51|4259.41|4259.01|4257.91|4257.51|709
1646944940000|2022-03-10 20:42:20|4258.16|4257.76|4257.66|4257.26|4258.16|4257.76|4257.16|4256.76|417
1646944950000|2022-03-10 20:42:30|4257.53|4257.13|4256.66|4256.26|4257.66|4257.26|4256.66|4256.26|231
1646944960000|2022-03-10 20:42:40|4256.53|4256.13|4256.91|4256.51|4257.16|4256.76|4256.16|4255.76|334
1646944970000|2022-03-10 20:42:50|4256.78|4256.38|4255.41|4255.01|4256.78|4256.38|4255.16|4254.76|435
1646944980000|2022-03-10 20:43:00|4255.16|4254.76|4254.53|4254.13|4255.16|4254.76|4254.41|4254.01|345
1646944990000|2022-03-10 20:43:10|4254.41|4254.01|4254.53|4254.13|4255.16|4254.76|4254.28|4253.88|307
1646945000000|2022-03-10 20:43:20|4254.41|4254.01|4254.28|4253.88|4254.41|4254.01|4253.78|4253.38|276
1646945010000|2022-03-10 20:43:30|4254.41|4254.01|4254.28|4253.88|4254.66|4254.26|4253.66|4253.26|246
1646945020000|2022-03-10 20:43:40|4254.41|4254.01|4254.16|4253.76|4254.41|4254.01|4253.66|4253.26|229
1646945030000|2022-03-10 20:43:50|4253.91|4253.51|4255.66|4255.26|4255.66|4255.26|4253.53|4253.13|383
1646945040000|2022-03-10 20:44:00|4255.41|4255.01|4256.91|4256.51|4256.91|4256.51|4255.16|4254.76|441
1646945050000|2022-03-10 20:44:10|4256.66|4256.26|4256.03|4255.63|4256.66|4256.26|4255.66|4255.26|359
1646945060000|2022-03-10 20:44:20|4256.16|4255.76|4255.91|4255.51|4256.16|4255.76|4255.53|4255.13|188
1646945070000|2022-03-10 20:44:30|4255.66|4255.26|4256.16|4255.76|4256.16|4255.76|4255.66|4255.26|212
1646945080000|2022-03-10 20:44:40|4255.78|4255.38|4253.66|4253.26|4255.78|4255.38|4253.41|4253.01|444
1646945090000|2022-03-10 20:44:50|4253.41|4253.01|4253.41|4253.01|4253.91|4253.51|4253.41|4253.01|258
1646945100000|2022-03-10 20:45:00|4252.91|4252.51|4250.91|4250.51|4252.91|4252.51|4249.41|4249.01|1149
1646945110000|2022-03-10 20:45:10|4250.41|4250.01|4249.16|4248.76|4250.66|4250.26|4249.16|4248.76|485
1646945120000|2022-03-10 20:45:20|4248.91|4248.51|4249.66|4249.26|4249.66|4249.26|4248.91|4248.51|379
1646945130000|2022-03-10 20:45:30|4249.41|4249.01|4249.16|4248.76|4249.91|4249.51|4248.41|4248.01|883
1646945140000|2022-03-10 20:45:40|4249.41|4249.01|4250.41|4250.01|4250.41|4250.01|4248.91|4248.51|385
1646945150000|2022-03-10 20:45:50|4250.66|4250.26|4253.41|4253.01|4253.66|4253.26|4250.66|4250.26|697
1646945160000|2022-03-10 20:46:00|4253.16|4252.76|4253.16|4252.76|4253.66|4253.26|4252.91|4252.51|461
1646945170000|2022-03-10 20:46:10|4253.28|4252.88|4253.16|4252.76|4253.66|4253.26|4252.66|4252.26|325
1646945180000|2022-03-10 20:46:20|4252.91|4252.51|4253.16|4252.76|4253.16|4252.76|4252.78|4252.38|224
1646945190000|2022-03-10 20:46:30|4252.91|4252.51|4250.91|4250.51|4252.91|4252.51|4250.53|4250.13|569
1646945200000|2022-03-10 20:46:40|4251.16|4250.76|4250.16|4249.76|4251.16|4250.76|4250.16|4249.76|431
1646945210000|2022-03-10 20:46:50|4250.41|4250.01|4252.16|4251.76|4252.66|4252.26|4250.41|4250.01|411
1646945220000|2022-03-10 20:47:00|4252.41|4252.01|4254.66|4254.26|4254.66|4254.26|4252.16|4251.76|563
1646945230000|2022-03-10 20:47:10|4254.41|4254.01|4254.41|4254.01|4254.66|4254.26|4253.91|4253.51|382
1646945240000|2022-03-10 20:47:20|4254.28|4253.88|4253.41|4253.01|4254.66|4254.26|4253.16|4252.76|320
1646945250000|2022-03-10 20:47:30|4253.16|4252.76|4254.66|4254.26|4254.66|4254.26|4253.16|4252.76|299
1646945260000|2022-03-10 20:47:40|4255.16|4254.76|4256.53|4256.13|4256.66|4256.26|4254.91|4254.51|532
1646945270000|2022-03-10 20:47:50|4256.41|4256.01|4256.91|4256.51|4257.41|4257.01|4256.41|4256.01|479
1646945280000|2022-03-10 20:48:00|4256.53|4256.13|4256.16|4255.76|4256.66|4256.26|4255.66|4255.26|464
1646945290000|2022-03-10 20:48:10|4256.28|4255.88|4256.41|4256.01|4256.66|4256.26|4255.91|4255.51|421
1646945300000|2022-03-10 20:48:20|4256.28|4255.88|4255.41|4255.01|4256.41|4256.01|4254.91|4254.51|396
1646945310000|2022-03-10 20:48:30|4255.16|4254.76|4253.03|4252.63|4255.16|4254.76|4251.91|4251.51|505
1646945320000|2022-03-10 20:48:40|4253.41|4253.01|4253.41|4253.01|4253.41|4253.01|4252.66|4252.26|207
1646945330000|2022-03-10 20:48:50|4253.16|4252.76|4254.16|4253.76|4254.16|4253.76|4252.91|4252.51|354
1646945340000|2022-03-10 20:49:00|4253.91|4253.51|4255.16|4254.76|4256.16|4255.76|4253.91|4253.51|458
1646945350000|2022-03-10 20:49:10|4255.03|4254.63|4254.16|4253.76|4255.03|4254.63|4254.16|4253.76|155
1646945360000|2022-03-10 20:49:20|4254.03|4253.63|4256.66|4256.26|4256.91|4256.51|4254.03|4253.63|570
1646945370000|2022-03-10 20:49:30|4256.78|4256.38|4255.66|4255.26|4256.78|4256.38|4255.16|4254.76|341
1646945380000|2022-03-10 20:49:40|4255.91|4255.51|4255.91|4255.51|4256.16|4255.76|4255.53|4255.13|282
1646945390000|2022-03-10 20:49:50|4256.16|4255.76|4252.91|4252.51|4256.16|4255.76|4252.91|4252.51|607
1646945400000|2022-03-10 20:50:00|4253.16|4252.76|4255.66|4255.26|4258.41|4258.01|4253.16|4252.76|1942
1646945410000|2022-03-10 20:50:10|4256.16|4255.76|4257.16|4256.76|4257.91|4257.51|4255.66|4255.26|618
1646945420000|2022-03-10 20:50:20|4256.91|4256.51|4257.16|4256.76|4258.03|4257.63|4256.91|4256.51|605
1646945430000|2022-03-10 20:50:30|4257.41|4257.01|4257.66|4257.26|4258.16|4257.76|4256.91|4256.51|1435
1646945440000|2022-03-10 20:50:40|4257.91|4257.51|4258.16|4257.76|4258.66|4258.26|4257.16|4256.76|1337
1646945450000|2022-03-10 20:50:50|4258.41|4258.01|4258.41|4258.01|4259.16|4258.76|4257.66|4257.26|973
1646945460000|2022-03-10 20:51:00|4258.91|4258.51|4260.91|4260.51|4261.16|4260.76|4258.66|4258.26|1330
1646945470000|2022-03-10 20:51:10|4260.78|4260.38|4261.66|4261.26|4261.66|4261.26|4260.41|4260.01|1007
1646945480000|2022-03-10 20:51:20|4261.91|4261.51|4261.16|4260.76|4262.41|4262.01|4261.16|4260.76|1027
1646945490000|2022-03-10 20:51:30|4260.91|4260.51|4261.16|4260.76|4261.16|4260.76|4260.16|4259.76|702
1646945500000|2022-03-10 20:51:40|4260.91|4260.51|4262.16|4261.76|4262.16|4261.76|4260.66|4260.26|890
1646945510000|2022-03-10 20:51:50|4262.41|4262.01|4262.16|4261.76|4262.66|4262.26|4261.16|4260.76|951
1646945520000|2022-03-10 20:52:00|4262.41|4262.01|4262.91|4262.51|4263.16|4262.76|4261.91|4261.51|1088
1646945530000|2022-03-10 20:52:10|4263.16|4262.76|4262.16|4261.76|4263.16|4262.76|4261.66|4261.26|1218
1646945540000|2022-03-10 20:52:20|4261.91|4261.51|4261.41|4261.01|4261.91|4261.51|4261.16|4260.76|526
1646945550000|2022-03-10 20:52:30|4260.66|4260.26|4262.41|4262.01|4262.41|4262.01|4260.41|4260.01|697
1646945560000|2022-03-10 20:52:40|4262.16|4261.76|4262.66|4262.26|4262.91|4262.51|4262.03|4261.63|276
1646945570000|2022-03-10 20:52:50|4262.41|4262.01|4262.91|4262.51|4263.16|4262.76|4262.41|4262.01|418
1646945580000|2022-03-10 20:53:00|4263.16|4262.76|4264.16|4263.76|4264.41|4264.01|4263.16|4262.76|781
1646945590000|2022-03-10 20:53:10|4264.41|4264.01|4264.16|4263.76|4265.16|4264.76|4263.91|4263.51|874
1646945600000|2022-03-10 20:53:20|4264.41|4264.01|4266.41|4266.01|4266.66|4266.26|4264.16|4263.76|1689
1646945610000|2022-03-10 20:53:30|4266.66|4266.26|4268.16|4267.76|4268.16|4267.76|4266.41|4266.01|2035
1646945620000|2022-03-10 20:53:40|4267.91|4267.51|4267.41|4267.01|4268.41|4268.01|4267.16|4266.76|941
1646945630000|2022-03-10 20:53:50|4267.28|4266.88|4267.91|4267.51|4268.41|4268.01|4266.91|4266.51|727
1646945640000|2022-03-10 20:54:00|4268.16|4267.76|4268.91|4268.51|4268.91|4268.51|4267.66|4267.26|878
1646945650000|2022-03-10 20:54:10|4268.41|4268.01|4266.16|4265.76|4268.41|4268.01|4265.91|4265.51|1353
1646945660000|2022-03-10 20:54:20|4267.16|4266.76|4267.41|4267.01|4267.91|4267.51|4267.16|4266.76|1067
1646945670000|2022-03-10 20:54:30|4267.16|4266.76|4266.66|4266.26|4267.16|4266.76|4265.91|4265.51|1457
1646945680000|2022-03-10 20:54:40|4264.91|4264.51|4263.91|4263.51|4264.91|4264.51|4262.91|4262.51|1889
1646945690000|2022-03-10 20:54:50|4263.41|4263.01|4264.91|4264.51|4265.16|4264.76|4263.41|4263.01|1183
1646945700000|2022-03-10 20:55:00|4264.66|4264.26|4263.41|4263.01|4265.41|4265.01|4263.16|4262.76|1007
1646945710000|2022-03-10 20:55:10|4263.66|4263.26|4264.16|4263.76|4264.91|4264.51|4263.41|4263.01|644
1646945720000|2022-03-10 20:55:20|4264.41|4264.01|4265.41|4265.01|4265.66|4265.26|4263.91|4263.51|548
1646945730000|2022-03-10 20:55:30|4265.16|4264.76|4265.91|4265.51|4266.16|4265.76|4265.16|4264.76|610
1646945740000|2022-03-10 20:55:40|4265.66|4265.26|4264.66|4264.26|4265.66|4265.26|4264.16|4263.76|704
1646945750000|2022-03-10 20:55:50|4264.41|4264.01|4264.16|4263.76|4264.41|4264.01|4264.16|4263.76|477
1646945760000|2022-03-10 20:56:00|4264.28|4263.88|4264.66|4264.26|4265.16|4264.76|4264.16|4263.76|800
1646945770000|2022-03-10 20:56:10|4264.41|4264.01|4264.66|4264.26|4264.78|4264.38|4264.16|4263.76|688
1646945780000|2022-03-10 20:56:20|4264.16|4263.76|4264.03|4263.63|4264.41|4264.01|4263.91|4263.51|617
1646945790000|2022-03-10 20:56:30|4263.91|4263.51|4263.91|4263.51|4264.41|4264.01|4263.66|4263.26|713
1646945800000|2022-03-10 20:56:40|4263.66|4263.26|4263.66|4263.26|4264.16|4263.76|4263.66|4263.26|628
1646945810000|2022-03-10 20:56:50|4263.91|4263.51|4263.91|4263.51|4263.91|4263.51|4263.66|4263.26|896
1646945820000|2022-03-10 20:57:00|4264.16|4263.76|4263.91|4263.51|4264.16|4263.76|4263.66|4263.26|988
1646945830000|2022-03-10 20:57:10|4263.66|4263.26|4262.16|4261.76|4263.66|4263.26|4261.91|4261.51|2011
1646945840000|2022-03-10 20:57:20|4262.03|4261.63|4262.41|4262.01|4262.41|4262.01|4261.91|4261.51|845
1646945850000|2022-03-10 20:57:30|4262.16|4261.76|4262.91|4262.51|4262.91|4262.51|4262.16|4261.76|404
1646945860000|2022-03-10 20:57:40|4262.66|4262.26|4262.41|4262.01|4262.91|4262.51|4262.41|4262.01|844
1646945870000|2022-03-10 20:57:50|4262.16|4261.76|4262.16|4261.76|4262.53|4262.13|4261.91|4261.51|869
1646945880000|2022-03-10 20:58:00|4262.41|4262.01|4262.91|4262.51|4262.91|4262.51|4262.16|4261.76|1156
1646945890000|2022-03-10 20:58:10|4263.16|4262.76|4263.66|4263.26|4263.91|4263.51|4263.16|4262.76|993
1646945900000|2022-03-10 20:58:20|4263.41|4263.01|4263.91|4263.51|4263.91|4263.51|4263.41|4263.01|867
1646945910000|2022-03-10 20:58:30|4264.16|4263.76|4265.41|4265.01|4265.41|4265.01|4263.91|4263.51|1048
1646945920000|2022-03-10 20:58:40|4265.66|4265.26|4265.16|4264.76|4265.66|4265.26|4264.91|4264.51|1261
1646945930000|2022-03-10 20:58:50|4264.91|4264.51|4264.41|4264.01|4265.16|4264.76|4264.41|4264.01|1732
1646945940000|2022-03-10 20:59:00|4264.16|4263.76|4261.66|4261.26|4264.16|4263.76|4260.41|4260.01|4777
1646945950000|2022-03-10 20:59:10|4261.41|4261.01|4262.16|4261.76|4262.41|4262.01|4261.16|4260.76|3615
1646945960000|2022-03-10 20:59:20|4261.91|4261.51|4261.66|4261.26|4262.16|4261.76|4260.41|4260.01|3933
1646945970000|2022-03-10 20:59:30|4261.41|4261.01|4260.41|4260.01|4261.66|4261.26|4259.41|4259.01|5753
1646945980000|2022-03-10 20:59:40|4259.91|4259.51|4257.91|4257.51|4260.16|4259.76|4257.91|4257.51|6442
1646945990000|2022-03-10 20:59:50|4257.41|4257.01|4259.66|4259.26|4260.16|4259.76|4256.91|4256.51|21999
1646946000000|2022-03-10 21:00:00|4259.76|4259.16|4257.26|4256.66|4259.76|4259.16|4257.01|4256.41|10313
1646946010000|2022-03-10 21:00:10|4257.01|4256.41|4257.01|4256.41|4257.26|4256.66|4256.76|4256.16|2178
1646946020000|2022-03-10 21:00:20|4257.26|4256.66|4257.26|4256.66|4257.51|4256.91|4256.76|4256.16|2095
1646946030000|2022-03-10 21:00:30|4257.01|4256.41|4257.01|4256.41|4257.26|4256.66|4257.01|4256.41|1486
1646946040000|2022-03-10 21:00:40|4256.88|4256.28|4257.76|4257.16|4257.76|4257.16|4256.88|4256.28|773
1646946050000|2022-03-10 21:00:50|4257.51|4256.91|4258.01|4257.41|4258.01|4257.41|4257.51|4256.91|1070
1646946060000|2022-03-10 21:01:00|4258.26|4257.66|4258.01|4257.41|4258.26|4257.66|4257.26|4256.66|1738
1646946070000|2022-03-10 21:01:10|4257.76|4257.16|4258.01|4257.41|4258.51|4257.91|4257.76|4257.16|497
1646946080000|2022-03-10 21:01:20|4258.26|4257.66|4257.51|4256.91|4258.26|4257.66|4257.51|4256.91|470
1646946090000|2022-03-10 21:01:30|4257.26|4256.66|4257.51|4256.91|4257.63|4257.03|4257.26|4256.66|510
1646946100000|2022-03-10 21:01:40|4257.76|4257.16|4257.76|4257.16|4258.01|4257.41|4257.51|4256.91|704
1646946110000|2022-03-10 21:01:50|4257.51|4256.91|4257.51|4256.91|4257.51|4256.91|4257.26|4256.66|492
1646946120000|2022-03-10 21:02:00|4257.26|4256.66|4257.51|4256.91|4257.51|4256.91|4257.26|4256.66|468
1646946130000|2022-03-10 21:02:10|4257.26|4256.66|4257.26|4256.66|4257.51|4256.91|4257.26|4256.66|564
1646946140000|2022-03-10 21:02:20|4256.76|4256.16|4257.76|4257.16|4258.01|4257.41|4256.76|4256.16|1062
1646946150000|2022-03-10 21:02:30|4258.01|4257.41|4258.01|4257.41|4258.26|4257.66|4258.01|4257.41|323
1646946160000|2022-03-10 21:02:40|4258.26|4257.66|4257.76|4257.16|4258.51|4257.91|4257.76|4257.16|473
1646946170000|2022-03-10 21:02:50|4258.01|4257.41|4258.26|4257.66|4258.26|4257.66|4257.51|4256.91|754
1646946180000|2022-03-10 21:03:00|4258.01|4257.41|4257.76|4257.16|4258.01|4257.41|4257.01|4256.41|852
1646946190000|2022-03-10 21:03:10|4258.01|4257.41|4258.51|4257.91|4258.51|4257.91|4258.01|4257.41|338
1646946200000|2022-03-10 21:03:20|4259.01|4258.41|4259.01|4258.41|4259.01|4258.41|4258.76|4258.16|379
1646946210000|2022-03-10 21:03:30|4258.76|4258.16|4258.51|4257.91|4258.76|4258.16|4258.51|4257.91|163
1646946220000|2022-03-10 21:03:40|4258.63|4258.03|4259.51|4258.91|4259.51|4258.91|4258.63|4258.03|369
1646946230000|2022-03-10 21:03:50|4259.76|4259.16|4258.76|4258.16|4259.76|4259.16|4258.76|4258.16|440
1646946240000|2022-03-10 21:04:00|4259.01|4258.41|4258.76|4258.16|4259.51|4258.91|4258.76|4258.16|422
1646946250000|2022-03-10 21:04:10|4258.51|4257.91|4258.76|4258.16|4258.76|4258.16|4258.26|4257.66|279
1646946260000|2022-03-10 21:04:20|4258.88|4258.28|4258.76|4258.16|4258.88|4258.28|4258.76|4258.16|179
1646946270000|2022-03-10 21:04:30|4259.01|4258.41|4258.76|4258.16|4259.26|4258.66|4258.76|4258.16|202
1646946280000|2022-03-10 21:04:40|4258.88|4258.28|4259.26|4258.66|4259.51|4258.91|4258.76|4258.16|343
1646946290000|2022-03-10 21:04:50|4259.01|4258.41|4259.01|4258.41|4259.26|4258.66|4259.01|4258.41|163
1646946300000|2022-03-10 21:05:00|4259.26|4258.66|4259.51|4258.91|4259.51|4258.91|4259.01|4258.41|480
1646946310000|2022-03-10 21:05:10|4259.76|4259.16|4259.76|4259.16|4260.01|4259.41|4259.76|4259.16|460
1646946320000|2022-03-10 21:05:20|4259.51|4258.91|4259.26|4258.66|4259.51|4258.91|4259.26|4258.66|338
1646946330000|2022-03-10 21:05:30|4259.01|4258.41|4258.76|4258.16|4259.26|4258.66|4258.76|4258.16|600
1646946340000|2022-03-10 21:05:40|4258.51|4257.91|4257.26|4256.66|4258.51|4257.91|4257.26|4256.66|762
1646946350000|2022-03-10 21:05:50|4257.01|4256.41|4256.76|4256.16|4257.26|4256.66|4256.76|4256.16|278
1646946360000|2022-03-10 21:06:00|||||||||435
1646946370000|2022-03-10 21:06:10|4255.51|4254.91|4256.51|4255.91|4256.51|4255.91|4255.51|4254.91|1107
1646946380000|2022-03-10 21:06:20|4256.76|4256.16|4256.26|4255.66|4256.76|4256.16|4256.26|4255.66|308
1646946390000|2022-03-10 21:06:30|4256.01|4255.41|4255.76|4255.16|4256.51|4255.91|4255.76|4255.16|547
1646946400000|2022-03-10 21:06:40|4256.01|4255.41|4255.76|4255.16|4256.26|4255.66|4255.26|4254.66|623
1646946410000|2022-03-10 21:06:50|4255.51|4254.91|4255.76|4255.16|4256.26|4255.66|4255.51|4254.91|406
1646946420000|2022-03-10 21:07:00|4255.51|4254.91|4256.01|4255.41|4256.01|4255.41|4255.51|4254.91|290
1646946430000|2022-03-10 21:07:10|4256.13|4255.53|4256.51|4255.91|4256.76|4256.16|4256.01|4255.41|163
1646946440000|2022-03-10 21:07:20|4256.76|4256.16|4256.51|4255.91|4257.01|4256.41|4256.51|4255.91|128
1646946450000|2022-03-10 21:07:30|4256.76|4256.16|4256.51|4255.91|4256.76|4256.16|4256.26|4255.66|130
1646946460000|2022-03-10 21:07:40|4256.26|4255.66|4256.26|4255.66|4256.26|4255.66|4256.26|4255.66|68
1646946470000|2022-03-10 21:07:50|4256.51|4255.91|4255.76|4255.16|4256.51|4255.91|4255.76|4255.16|244
1646946480000|2022-03-10 21:08:00|4256.01|4255.41|4255.51|4254.91|4256.01|4255.41|4255.26|4254.66|343
1646946490000|2022-03-10 21:08:10|4255.76|4255.16|4256.13|4255.53|4256.26|4255.66|4255.76|4255.16|115
1646946500000|2022-03-10 21:08:20|4256.01|4255.41|4256.01|4255.41|4256.13|4255.53|4255.76|4255.16|74
1646946510000|2022-03-10 21:08:30|4256.26|4255.66|4256.51|4255.91|4256.51|4255.91|4256.01|4255.41|127
1646946520000|2022-03-10 21:08:40|4256.01|4255.41|4256.26|4255.66|4256.26|4255.66|4256.01|4255.41|258
1646946530000|2022-03-10 21:08:50|4256.51|4255.91|4256.51|4255.91|4256.76|4256.16|4256.51|4255.91|130
1646946540000|2022-03-10 21:09:00|4256.76|4256.16|4256.76|4256.16|4257.01|4256.41|4255.88|4255.28|390
1646946550000|2022-03-10 21:09:10|4256.01|4255.41|4257.01|4256.41|4257.01|4256.41|4256.01|4255.41|439
1646946560000|2022-03-10 21:09:20|4257.26|4256.66|4257.51|4256.91|4257.51|4256.91|4257.26|4256.66|238
1646946570000|2022-03-10 21:09:30|4257.76|4257.16|4257.76|4257.16|4257.88|4257.28|4257.76|4257.16|118
1646946580000|2022-03-10 21:09:40|4257.51|4256.91|4257.26|4256.66|4257.51|4256.91|4257.26|4256.66|235
1646946590000|2022-03-10 21:09:50|4257.51|4256.91|4256.76|4256.16|4257.51|4256.91|4256.76|4256.16|114
1646946600000|2022-03-10 21:10:00|4257.01|4256.41|4256.26|4255.66|4257.01|4256.41|4256.26|4255.66|510
1646946610000|2022-03-10 21:10:10|4256.38|4255.78|4257.26|4256.66|4257.38|4256.78|4256.38|4255.78|164
1646946620000|2022-03-10 21:10:20|4257.51|4256.91|4258.01|4257.41|4258.26|4257.66|4257.26|4256.66|243
1646946630000|2022-03-10 21:10:30|4258.26|4257.66|4257.76|4257.16|4258.26|4257.66|4257.76|4257.16|201
1646946640000|2022-03-10 21:10:40|4258.01|4257.41|4258.01|4257.41|4258.26|4257.66|4258.01|4257.41|84
1646946650000|2022-03-10 21:10:50|4258.13|4257.53|4258.51|4257.91|4258.63|4258.03|4258.13|4257.53|231
1646946660000|2022-03-10 21:11:00|4258.76|4258.16|4259.26|4258.66|4259.26|4258.66|4258.76|4258.16|237
1646946670000|2022-03-10 21:11:10|4259.01|4258.41|4259.01|4258.41|4259.01|4258.41|4259.01|4258.41|251
1646946680000|2022-03-10 21:11:20|4259.26|4258.66|4259.76|4259.16|4260.01|4259.41|4259.26|4258.66|414
1646946690000|2022-03-10 21:11:30|4260.01|4259.41|4260.01|4259.41|4260.01|4259.41|4259.76|4259.16|165
1646946700000|2022-03-10 21:11:40|4259.76|4259.16|4259.51|4258.91|4259.76|4259.16|4259.51|4258.91|396
1646946710000|2022-03-10 21:11:50|4260.01|4259.41|4259.76|4259.16|4260.01|4259.41|4259.76|4259.16|321
1646946720000|2022-03-10 21:12:00|4260.01|4259.41|4260.01|4259.41|4260.01|4259.41|4260.01|4259.41|121
1646946730000|2022-03-10 21:12:10|4260.26|4259.66|4260.01|4259.41|4260.76|4260.16|4260.01|4259.41|433
1646946740000|2022-03-10 21:12:20|4260.26|4259.66|4260.01|4259.41|4260.51|4259.91|4260.01|4259.41|204
1646946750000|2022-03-10 21:12:30|4260.26|4259.66|4260.01|4259.41|4260.51|4259.91|4260.01|4259.41|156
1646946760000|2022-03-10 21:12:40|4260.26|4259.66|4260.51|4259.91|4260.51|4259.91|4260.01|4259.41|156
1646946770000|2022-03-10 21:12:50|4260.76|4260.16|4260.76|4260.16|4260.76|4260.16|4260.51|4259.91|293
1646946780000|2022-03-10 21:13:00|4261.01|4260.41|4261.26|4260.66|4261.26|4260.66|4261.01|4260.41|306
1646946790000|2022-03-10 21:13:10|4261.01|4260.41|4260.76|4260.16|4261.01|4260.41|4260.51|4259.91|404
1646946800000|2022-03-10 21:13:20|4261.01|4260.41|4261.01|4260.41|4261.13|4260.53|4261.01|4260.41|224
1646946810000|2022-03-10 21:13:30|4260.76|4260.16|4260.51|4259.91|4261.01|4260.41|4260.51|4259.91|201
1646946820000|2022-03-10 21:13:40|4261.01|4260.41|4261.01|4260.41|4261.26|4260.66|4260.76|4260.16|317
1646946830000|2022-03-10 21:13:50|4261.26|4260.66|4261.01|4260.41|4261.26|4260.66|4261.01|4260.41|116
1646946840000|2022-03-10 21:14:00|4261.26|4260.66|4261.26|4260.66|4261.26|4260.66|4261.01|4260.41|253
1646946850000|2022-03-10 21:14:10|4261.01|4260.41|4261.51|4260.91|4261.76|4261.16|4261.01|4260.41|443
1646946860000|2022-03-10 21:14:20|4261.76|4261.16|4261.76|4261.16|4262.01|4261.41|4261.76|4261.16|175
1646946870000|2022-03-10 21:14:30|4261.51|4260.91|4262.01|4261.41|4262.01|4261.41|4261.51|4260.91|295
1646946880000|2022-03-10 21:14:40|4261.76|4261.16|4261.76|4261.16|4261.76|4261.16|4261.76|4261.16|397
1646946890000|2022-03-10 21:14:50|4262.01|4261.41|4261.76|4261.16|4262.26|4261.66|4261.76|4261.16|474
1646946900000|2022-03-10 21:15:00|||||||||175
1646946910000|2022-03-10 21:15:10|||||||||72
1646946920000|2022-03-10 21:15:20|4262.26|4261.66|4262.01|4261.41|4262.26|4261.66|4262.01|4261.41|214
1646946930000|2022-03-10 21:15:30|4261.76|4261.16|4261.76|4261.16|4262.01|4261.41|4261.76|4261.16|166
1646946940000|2022-03-10 21:15:40|4262.01|4261.41|4261.76|4261.16|4262.01|4261.41|4261.76|4261.16|185
1646946950000|2022-03-10 21:15:50|||||||||43
1646946960000|2022-03-10 21:16:00|||||||||627
1646946970000|2022-03-10 21:16:10|||||||||114
1646946980000|2022-03-10 21:16:20|||||||||51
1646946990000|2022-03-10 21:16:30|4261.88|4261.28|4261.76|4261.16|4262.01|4261.41|4261.76|4261.16|129
1646947000000|2022-03-10 21:16:40|4261.63|4261.03|4261.01|4260.41|4261.63|4261.03|4260.76|4260.16|264
1646947010000|2022-03-10 21:16:50|4261.26|4260.66|4261.51|4260.91|4261.51|4260.91|4261.26|4260.66|50
1646947020000|2022-03-10 21:17:00|4261.26|4260.66|4261.26|4260.66|4261.26|4260.66|4261.26|4260.66|19
1646947030000|2022-03-10 21:17:10|4261.51|4260.91|4261.26|4260.66|4261.51|4260.91|4261.26|4260.66|86
1646947040000|2022-03-10 21:17:20|4261.38|4260.78|4261.26|4260.66|4261.38|4260.78|4261.26|4260.66|64
1646947050000|2022-03-10 21:17:30|||||||||3
1646947060000|2022-03-10 21:17:40|||||||||6
1646947070000|2022-03-10 21:17:50|||||||||18
1646947080000|2022-03-10 21:18:00|||||||||57
1646947090000|2022-03-10 21:18:10|4261.51|4260.91|4261.51|4260.91|4261.51|4260.91|4261.51|4260.91|98
1646947100000|2022-03-10 21:18:20|4261.38|4260.78|4261.51|4260.91|4261.51|4260.91|4261.38|4260.78|22
1646947110000|2022-03-10 21:18:30|4261.38|4260.78|4261.26|4260.66|4261.38|4260.78|4261.26|4260.66|216
1646947120000|2022-03-10 21:18:40|||||||||11
1646947130000|2022-03-10 21:18:50|||||||||242
1646947140000|2022-03-10 21:19:00|||||||||7
1646947150000|2022-03-10 21:19:10|||||||||15
1646947160000|2022-03-10 21:19:20|||||||||60
1646947170000|2022-03-10 21:19:30|||||||||11
1646947180000|2022-03-10 21:19:40|4261.51|4260.91|4261.26|4260.66|4261.51|4260.91|4261.26|4260.66|369
1646947190000|2022-03-10 21:19:50|4261.01|4260.41|4261.26|4260.66|4261.26|4260.66|4261.01|4260.41|29
1646947200000|2022-03-10 21:20:00|||||||||3
1646947210000|2022-03-10 21:20:10|||||||||14
1646947220000|2022-03-10 21:20:20|4261.51|4260.91|4261.51|4260.91|4261.63|4261.03|4261.51|4260.91|31
1646947230000|2022-03-10 21:20:30|4261.38|4260.78|4261.26|4260.66|4261.51|4260.91|4261.26|4260.66|14
1646947240000|2022-03-10 21:20:40|||||||||8
1646947250000|2022-03-10 21:20:50|||||||||36
1646947260000|2022-03-10 21:21:00|4261.38|4260.78|4261.26|4260.66|4261.38|4260.78|4261.26|4260.66|19
1646947270000|2022-03-10 21:21:10|4261.38|4260.78|4261.26|4260.66|4261.38|4260.78|4261.26|4260.66|1
1646947280000|2022-03-10 21:21:20|4261.51|4260.91|4261.51|4260.91|4261.51|4260.91|4261.51|4260.91|3
1646947290000|2022-03-10 21:21:30|4261.38|4260.78|4261.26|4260.66|4261.38|4260.78|4261.26|4260.66|8
1646947300000|2022-03-10 21:21:40|4261.51|4260.91|4261.76|4261.16|4261.76|4261.16|4261.51|4260.91|73
1646947310000|2022-03-10 21:21:50|||||||||10
1646947320000|2022-03-10 21:22:00|4262.01|4261.41|4262.01|4261.41|4262.01|4261.41|4262.01|4261.41|125
1646947330000|2022-03-10 21:22:10|4261.76|4261.16|4261.76|4261.16|4261.76|4261.16|4261.76|4261.16|33
1646947340000|2022-03-10 21:22:20|4262.01|4261.41|4262.01|4261.41|4262.01|4261.41|4262.01|4261.41|25
1646947350000|2022-03-10 21:22:30|4261.76|4261.16|4262.01|4261.41|4262.01|4261.41|4261.76|4261.16|57
1646947360000|2022-03-10 21:22:40|||||||||12
1646947370000|2022-03-10 21:22:50|||||||||8
1646947380000|2022-03-10 21:23:00|||||||||113
1646947390000|2022-03-10 21:23:10|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|158
1646947400000|2022-03-10 21:23:20|4262.13|4261.53|4262.26|4261.66|4262.26|4261.66|4262.01|4261.41|8
1646947410000|2022-03-10 21:23:30|4262.01|4261.41|4262.01|4261.41|4262.01|4261.41|4262.01|4261.41|78
1646947420000|2022-03-10 21:23:40|||||||||97
1646947430000|2022-03-10 21:23:50|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|73
1646947440000|2022-03-10 21:24:00|||||||||14
1646947450000|2022-03-10 21:24:10|4262.51|4261.91|4262.51|4261.91|4262.51|4261.91|4262.51|4261.91|46
1646947460000|2022-03-10 21:24:20|||||||||28
1646947470000|2022-03-10 21:24:30|||||||||1
1646947480000|2022-03-10 21:24:40|||||||||3
1646947490000|2022-03-10 21:24:50|||||||||25
1646947500000|2022-03-10 21:25:00|4262.76|4262.16|4262.51|4261.91|4262.76|4262.16|4262.51|4261.91|95
1646947510000|2022-03-10 21:25:10|4262.76|4262.16|4262.76|4262.16|4262.76|4262.16|4262.76|4262.16|33
1646947520000|2022-03-10 21:25:20|||||||||3
1646947530000|2022-03-10 21:25:30|||||||||8
1646947540000|2022-03-10 21:25:40|4262.63|4262.03|4262.63|4262.03|4262.63|4262.03|4262.63|4262.03|4
1646947550000|2022-03-10 21:25:50|4262.51|4261.91|4262.51|4261.91|4262.51|4261.91|4262.51|4261.91|29
1646947560000|2022-03-10 21:26:00|4262.01|4261.41|4262.01|4261.41|4262.01|4261.41|4262.01|4261.41|158
1646947570000|2022-03-10 21:26:10|||||||||1
1646947580000|2022-03-10 21:26:20|4262.51|4261.91|4262.26|4261.66|4262.76|4262.16|4262.26|4261.66|706
1646947590000|2022-03-10 21:26:30|4262.51|4261.91|4262.51|4261.91|4262.51|4261.91|4262.51|4261.91|48
1646947610000|2022-03-10 21:26:50|||||||||8
1646947620000|2022-03-10 21:27:00|||||||||11
1646947630000|2022-03-10 21:27:10|4262.38|4261.78|4262.38|4261.78|4262.38|4261.78|4262.38|4261.78|27
1646947640000|2022-03-10 21:27:20|4262.51|4261.91|4262.01|4261.41|4262.51|4261.91|4262.01|4261.41|16
1646947650000|2022-03-10 21:27:30|||||||||2
1646947660000|2022-03-10 21:27:40|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|27
1646947670000|2022-03-10 21:27:50|||||||||2
1646947680000|2022-03-10 21:28:00|4262.51|4261.91|4262.38|4261.78|4262.51|4261.91|4262.38|4261.78|89
1646947690000|2022-03-10 21:28:10|4262.26|4261.66|4262.38|4261.78|4262.51|4261.91|4262.26|4261.66|4
1646947700000|2022-03-10 21:28:20|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|4262.01|4261.41|14
1646947710000|2022-03-10 21:28:30|4262.01|4261.41|4262.26|4261.66|4262.26|4261.66|4262.01|4261.41|6
1646947720000|2022-03-10 21:28:40|||||||||2
1646947730000|2022-03-10 21:28:50|4262.51|4261.91|4262.26|4261.66|4262.51|4261.91|4262.26|4261.66|51
1646947740000|2022-03-10 21:29:00|4262.38|4261.78|4262.26|4261.66|4262.38|4261.78|4262.26|4261.66|14
1646947750000|2022-03-10 21:29:10|4262.13|4261.53|4262.01|4261.41|4262.13|4261.53|4262.01|4261.41|40
1646947760000|2022-03-10 21:29:20|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|51
1646947770000|2022-03-10 21:29:30|4262.13|4261.53|4262.01|4261.41|4262.13|4261.53|4262.01|4261.41|78
1646947780000|2022-03-10 21:29:40|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|84
1646947790000|2022-03-10 21:29:50|4262.13|4261.53|4262.26|4261.66|4262.26|4261.66|4262.13|4261.53|11
1646947800000|2022-03-10 21:30:00|4262.13|4261.53|4262.13|4261.53|4262.13|4261.53|4262.13|4261.53|6
1646947810000|2022-03-10 21:30:10|4262.01|4261.41|4262.01|4261.41|4262.01|4261.41|4262.01|4261.41|99
1646947820000|2022-03-10 21:30:20|||||||||8
1646947830000|2022-03-10 21:30:30|||||||||135
1646947840000|2022-03-10 21:30:40|||||||||24
1646947850000|2022-03-10 21:30:50|||||||||234
1646947860000|2022-03-10 21:31:00|||||||||40
1646947870000|2022-03-10 21:31:10|||||||||70
1646947880000|2022-03-10 21:31:20|||||||||9
1646947890000|2022-03-10 21:31:30|||||||||6
1646947900000|2022-03-10 21:31:40|4261.51|4260.91|4261.51|4260.91|4261.51|4260.91|4261.51|4260.91|150
1646947910000|2022-03-10 21:31:50|4261.26|4260.66|4261.26|4260.66|4261.26|4260.66|4261.26|4260.66|22
1646947920000|2022-03-10 21:32:00|4261.51|4260.91|4261.51|4260.91|4261.51|4260.91|4261.51|4260.91|14
1646947940000|2022-03-10 21:32:20|4261.38|4260.78|4261.26|4260.66|4261.38|4260.78|4261.26|4260.66|28
1646947950000|2022-03-10 21:32:30|||||||||4
1646947960000|2022-03-10 21:32:40|||||||||2
1646947970000|2022-03-10 21:32:50|||||||||11
1646947980000|2022-03-10 21:33:00|||||||||24
1646947990000|2022-03-10 21:33:10|||||||||16
1646948000000|2022-03-10 21:33:20|||||||||174
1646948010000|2022-03-10 21:33:30|4261.38|4260.78|4261.51|4260.91|4261.51|4260.91|4261.38|4260.78|21
1646948020000|2022-03-10 21:33:40|||||||||12
1646948030000|2022-03-10 21:33:50|||||||||5
1646948040000|2022-03-10 21:34:00|||||||||3
1646948050000|2022-03-10 21:34:10|4261.38|4260.78|4261.26|4260.66|4261.38|4260.78|4261.26|4260.66|105
1646948060000|2022-03-10 21:34:20|||||||||2
1646948070000|2022-03-10 21:34:30|||||||||13
1646948080000|2022-03-10 21:34:40|||||||||4
1646948090000|2022-03-10 21:34:50|||||||||39
1646948100000|2022-03-10 21:35:00|||||||||5
1646948110000|2022-03-10 21:35:10|||||||||4
1646948120000|2022-03-10 21:35:20|||||||||15
1646948140000|2022-03-10 21:35:40|||||||||10
1646948150000|2022-03-10 21:35:50|||||||||7
1646948160000|2022-03-10 21:36:00|||||||||10
1646948170000|2022-03-10 21:36:10|||||||||12
1646948180000|2022-03-10 21:36:20|||||||||2
1646948190000|2022-03-10 21:36:30|||||||||4
1646948200000|2022-03-10 21:36:40|||||||||2
1646948210000|2022-03-10 21:36:50|||||||||8
1646948230000|2022-03-10 21:37:10|||||||||1
1646948240000|2022-03-10 21:37:20|||||||||15
1646948250000|2022-03-10 21:37:30|4261.51|4260.91|4261.51|4260.91|4261.51|4260.91|4261.51|4260.91|73
1646948260000|2022-03-10 21:37:40|4261.76|4261.16|4261.76|4261.16|4261.76|4261.16|4261.76|4261.16|18
1646948270000|2022-03-10 21:37:50|||||||||1
1646948290000|2022-03-10 21:38:10|||||||||2
1646948300000|2022-03-10 21:38:20|||||||||4
1646948310000|2022-03-10 21:38:30|4263.01|4262.41|4263.26|4262.66|4263.51|4262.91|4263.01|4262.41|442
1646948320000|2022-03-10 21:38:40|4263.76|4263.16|4263.26|4262.66|4264.01|4263.41|4263.26|4262.66|166
1646948330000|2022-03-10 21:38:50|4263.01|4262.41|4263.51|4262.91|4263.51|4262.91|4263.01|4262.41|40
1646948340000|2022-03-10 21:39:00|4263.76|4263.16|4263.76|4263.16|4263.76|4263.16|4263.76|4263.16|6
1646948350000|2022-03-10 21:39:10|4263.88|4263.28|4263.76|4263.16|4264.01|4263.41|4263.76|4263.16|10
1646948360000|2022-03-10 21:39:20|4263.26|4262.66|4263.26|4262.66|4263.26|4262.66|4263.26|4262.66|41
1646948370000|2022-03-10 21:39:30|4263.51|4262.91|4263.01|4262.41|4263.51|4262.91|4263.01|4262.41|38
1646948380000|2022-03-10 21:39:40|4263.13|4262.53|4263.26|4262.66|4263.26|4262.66|4263.01|4262.41|30
1646948390000|2022-03-10 21:39:50|4263.13|4262.53|4263.01|4262.41|4263.13|4262.53|4263.01|4262.41|6
1646948400000|2022-03-10 21:40:00|||||||||9
1646948410000|2022-03-10 21:40:10|||||||||4
1646948420000|2022-03-10 21:40:20|4262.51|4261.91|4262.51|4261.91|4262.51|4261.91|4262.51|4261.91|28
1646948430000|2022-03-10 21:40:30|||||||||42
1646948440000|2022-03-10 21:40:40|4262.76|4262.16|4262.76|4262.16|4262.76|4262.16|4262.51|4261.91|25
1646948450000|2022-03-10 21:40:50|||||||||1
1646948460000|2022-03-10 21:41:00|4262.51|4261.91|4262.51|4261.91|4262.51|4261.91|4262.51|4261.91|17
1646948470000|2022-03-10 21:41:10|4262.38|4261.78|4262.51|4261.91|4262.51|4261.91|4262.38|4261.78|16
1646948480000|2022-03-10 21:41:20|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|7
1646948490000|2022-03-10 21:41:30|||||||||10
1646948500000|2022-03-10 21:41:40|||||||||3
1646948510000|2022-03-10 21:41:50|||||||||3
1646948520000|2022-03-10 21:42:00|||||||||2
1646948540000|2022-03-10 21:42:20|||||||||3
1646948550000|2022-03-10 21:42:30|||||||||14
1646948560000|2022-03-10 21:42:40|4262.01|4261.41|4262.01|4261.41|4262.01|4261.41|4262.01|4261.41|20
1646948570000|2022-03-10 21:42:50|||||||||62
1646948580000|2022-03-10 21:43:00|4262.13|4261.53|4262.13|4261.53|4262.13|4261.53|4262.01|4261.41|19
1646948600000|2022-03-10 21:43:20|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|0
1646948610000|2022-03-10 21:43:30|4262.13|4261.53|4262.01|4261.41|4262.13|4261.53|4262.01|4261.41|3
1646948630000|2022-03-10 21:43:50|4262.13|4261.53|4262.26|4261.66|4262.38|4261.78|4262.13|4261.53|29
1646948640000|2022-03-10 21:44:00|4262.13|4261.53|4262.26|4261.66|4262.26|4261.66|4262.13|4261.53|9
1646948660000|2022-03-10 21:44:20|||||||||4
1646948670000|2022-03-10 21:44:30|4262.51|4261.91|4262.01|4261.41|4262.51|4261.91|4262.01|4261.41|86
1646948680000|2022-03-10 21:44:40|4261.76|4261.16|4261.76|4261.16|4261.76|4261.16|4261.76|4261.16|18
1646948700000|2022-03-10 21:45:00|4262.01|4261.41|4262.01|4261.41|4262.01|4261.41|4262.01|4261.41|42
1646948710000|2022-03-10 21:45:10|4262.26|4261.66|4262.01|4261.41|4262.26|4261.66|4262.01|4261.41|25
1646948720000|2022-03-10 21:45:20|||||||||5
1646948730000|2022-03-10 21:45:30|4261.76|4261.16|4261.51|4260.91|4261.76|4261.16|4261.51|4260.91|74
1646948740000|2022-03-10 21:45:40|4261.26|4260.66|4261.26|4260.66|4261.26|4260.66|4261.26|4260.66|30
1646948750000|2022-03-10 21:45:50|||||||||143
1646948760000|2022-03-10 21:46:00|4261.01|4260.41|4260.76|4260.16|4261.01|4260.41|4260.76|4260.16|58
1646948770000|2022-03-10 21:46:10|4260.51|4259.91|4260.51|4259.91|4260.51|4259.91|4260.51|4259.91|50
1646948780000|2022-03-10 21:46:20|||||||||65
1646948790000|2022-03-10 21:46:30|||||||||14
1646948800000|2022-03-10 21:46:40|4260.26|4259.66|4260.26|4259.66|4260.26|4259.66|4260.26|4259.66|40
1646948810000|2022-03-10 21:46:50|4260.51|4259.91|4260.26|4259.66|4260.51|4259.91|4260.26|4259.66|42
1646948820000|2022-03-10 21:47:00|||||||||14
1646948830000|2022-03-10 21:47:10|4260.13|4259.53|4259.76|4259.16|4260.13|4259.53|4259.76|4259.16|102
1646948840000|2022-03-10 21:47:20|||||||||12
1646948850000|2022-03-10 21:47:30|||||||||7
1646948860000|2022-03-10 21:47:40|||||||||9
1646948870000|2022-03-10 21:47:50|||||||||5
1646948880000|2022-03-10 21:48:00|||||||||24
1646948890000|2022-03-10 21:48:10|||||||||25
1646948900000|2022-03-10 21:48:20|4261.01|4260.41|4261.01|4260.41|4261.01|4260.41|4261.01|4260.41|115
1646948910000|2022-03-10 21:48:30|4260.76|4260.16|4261.01|4260.41|4261.01|4260.41|4260.76|4260.16|61
1646948920000|2022-03-10 21:48:40|4260.76|4260.16|4260.76|4260.16|4260.76|4260.16|4260.76|4260.16|9
1646948930000|2022-03-10 21:48:50|4261.01|4260.41|4261.01|4260.41|4261.01|4260.41|4261.01|4260.41|22
1646948940000|2022-03-10 21:49:00|4261.26|4260.66|4261.26|4260.66|4261.26|4260.66|4261.26|4260.66|13
1646948950000|2022-03-10 21:49:10|4261.51|4260.91|4261.76|4261.16|4261.76|4261.16|4261.51|4260.91|27
1646948960000|2022-03-10 21:49:20|4262.01|4261.41|4262.01|4261.41|4262.26|4261.66|4262.01|4261.41|79
1646948970000|2022-03-10 21:49:30|4261.88|4261.28|4261.63|4261.03|4261.88|4261.28|4261.63|4261.03|37
1646948980000|2022-03-10 21:49:40|4261.76|4261.16|4262.01|4261.41|4262.01|4261.41|4261.76|4261.16|6
1646948990000|2022-03-10 21:49:50|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|14
1646949000000|2022-03-10 21:50:00|4262.01|4261.41|4262.01|4261.41|4262.01|4261.41|4261.76|4261.16|35
1646949010000|2022-03-10 21:50:10|4261.88|4261.28|4262.01|4261.41|4262.01|4261.41|4261.76|4261.16|31
1646949030000|2022-03-10 21:50:30|||||||||8
1646949040000|2022-03-10 21:50:40|4261.51|4260.91|4261.51|4260.91|4261.51|4260.91|4261.51|4260.91|26
1646949050000|2022-03-10 21:50:50|4261.63|4261.03|4261.76|4261.16|4261.76|4261.16|4261.63|4261.03|17
1646949060000|2022-03-10 21:51:00|4262.01|4261.41|4262.13|4261.53|4262.13|4261.53|4262.01|4261.41|38
1646949070000|2022-03-10 21:51:10|4262.01|4261.41|4262.13|4261.53|4262.26|4261.66|4262.01|4261.41|9
1646949080000|2022-03-10 21:51:20|4261.76|4261.16|4261.26|4260.66|4261.76|4261.16|4261.26|4260.66|83
1646949090000|2022-03-10 21:51:30|4261.38|4260.78|4261.38|4260.78|4261.51|4260.91|4261.38|4260.78|9
1646949100000|2022-03-10 21:51:40|4261.26|4260.66|4261.38|4260.78|4261.38|4260.78|4261.26|4260.66|7
1646949110000|2022-03-10 21:51:50|4261.26|4260.66|4261.26|4260.66|4261.26|4260.66|4261.26|4260.66|8
1646949130000|2022-03-10 21:52:10|4261.51|4260.91|4261.51|4260.91|4261.51|4260.91|4261.51|4260.91|7
1646949140000|2022-03-10 21:52:20|4261.38|4260.78|4261.38|4260.78|4261.38|4260.78|4261.38|4260.78|11
1646949150000|2022-03-10 21:52:30|4261.26|4260.66|4261.26|4260.66|4261.26|4260.66|4261.26|4260.66|1
1646949160000|2022-03-10 21:52:40|||||||||1
1646949170000|2022-03-10 21:52:50|4261.51|4260.91|4261.51|4260.91|4261.51|4260.91|4261.51|4260.91|18
1646949180000|2022-03-10 21:53:00|||||||||18
1646949190000|2022-03-10 21:53:10|4261.63|4261.03|4261.51|4260.91|4261.63|4261.03|4261.51|4260.91|248
1646949200000|2022-03-10 21:53:20|||||||||2
1646949210000|2022-03-10 21:53:30|4261.76|4261.16|4261.51|4260.91|4261.76|4261.16|4261.51|4260.91|31
1646949220000|2022-03-10 21:53:40|4261.76|4261.16|4262.01|4261.41|4262.01|4261.41|4261.76|4261.16|52
1646949230000|2022-03-10 21:53:50|||||||||15
1646949240000|2022-03-10 21:54:00|||||||||1
1646949250000|2022-03-10 21:54:10|||||||||4
1646949270000|2022-03-10 21:54:30|||||||||44
1646949280000|2022-03-10 21:54:40|||||||||9
1646949290000|2022-03-10 21:54:50|4261.51|4260.91|4261.51|4260.91|4261.51|4260.91|4261.51|4260.91|49
1646949300000|2022-03-10 21:55:00|||||||||2
1646949310000|2022-03-10 21:55:10|4261.26|4260.66|4261.26|4260.66|4261.26|4260.66|4261.26|4260.66|14
1646949330000|2022-03-10 21:55:30|4261.01|4260.41|4260.51|4259.91|4261.01|4260.41|4260.51|4259.91|25
1646949340000|2022-03-10 21:55:40|4260.76|4260.16|4260.76|4260.16|4260.76|4260.16|4260.63|4260.03|25
1646949350000|2022-03-10 21:55:50|||||||||5
1646949360000|2022-03-10 21:56:00|4260.51|4259.91|4260.51|4259.91|4260.51|4259.91|4260.51|4259.91|30
1646949370000|2022-03-10 21:56:10|4260.63|4260.03|4260.63|4260.03|4260.63|4260.03|4260.63|4260.03|22
1646949380000|2022-03-10 21:56:20|4260.51|4259.91|4260.51|4259.91|4260.51|4259.91|4260.51|4259.91|6
1646949400000|2022-03-10 21:56:40|||||||||24
1646949410000|2022-03-10 21:56:50|4260.26|4259.66|4259.01|4258.41|4260.26|4259.66|4259.01|4258.41|422
1646949420000|2022-03-10 21:57:00|||||||||630
1646949430000|2022-03-10 21:57:10|||||||||259
1646949440000|2022-03-10 21:57:20|4258.76|4258.16|4258.76|4258.16|4258.76|4258.16|4258.26|4257.66|309
1646949450000|2022-03-10 21:57:30|4258.88|4258.28|4259.01|4258.41|4259.01|4258.41|4258.76|4258.16|35
1646949460000|2022-03-10 21:57:40|||||||||11
1646949470000|2022-03-10 21:57:50|||||||||5
1646949480000|2022-03-10 21:58:00|||||||||6
1646949490000|2022-03-10 21:58:10|||||||||31
1646949500000|2022-03-10 21:58:20|||||||||8
1646949510000|2022-03-10 21:58:30|4259.13|4258.53|4259.01|4258.41|4259.13|4258.53|4259.01|4258.41|28
1646949520000|2022-03-10 21:58:40|4259.26|4258.66|4259.26|4258.66|4259.26|4258.66|4259.26|4258.66|37
1646949530000|2022-03-10 21:58:50|4259.01|4258.41|4258.76|4258.16|4259.01|4258.41|4258.76|4258.16|58
1646949540000|2022-03-10 21:59:00|4258.88|4258.28|4259.51|4258.91|4259.51|4258.91|4258.88|4258.28|88
1646949550000|2022-03-10 21:59:10|4259.26|4258.66|4259.26|4258.66|4259.26|4258.66|4259.26|4258.66|15
1646949560000|2022-03-10 21:59:20|4259.38|4258.78|4259.01|4258.41|4259.51|4258.91|4259.01|4258.41|12
1646949570000|2022-03-10 21:59:30|||||||||29
1646949580000|2022-03-10 21:59:40|||||||||17
1646949590000|2022-03-10 21:59:50|4258.88|4258.28|4259.52|4258.02|4259.54|4258.53|4258.88|4258.02|31
1646949620000|2022-03-10 22:00:20|4259.48|4257.98|4259.48|4257.98|4259.48|4257.98|4259.48|4257.98|0
1646949650000|2022-03-10 22:00:50|4259.37|4257.87|4259.55|4258.05|4259.55|4258.05|4259.37|4257.87|0
1646949670000|2022-03-10 22:01:10|4259.74|4258.24|4259.74|4258.24|4259.74|4258.24|4259.74|4258.24|0
1646949680000|2022-03-10 22:01:20|4259.95|4258.45|4260.86|4259.36|4260.86|4259.36|4259.81|4258.31|0
1646949690000|2022-03-10 22:01:30|4260.53|4259.03|4260.46|4258.96|4260.53|4259.03|4260.17|4258.67|0
1646949700000|2022-03-10 22:01:40|4260.42|4258.92|4260.42|4258.92|4260.42|4258.92|4260.42|4258.92|0
1646949710000|2022-03-10 22:01:50|4260.39|4258.89|4260.42|4258.92|4260.42|4258.92|4260.39|4258.89|0
1646949720000|2022-03-10 22:02:00|4260.35|4258.85|4260.35|4258.85|4260.35|4258.85|4260.35|4258.85|0
1646949730000|2022-03-10 22:02:10|4260.39|4258.89|4260.24|4258.74|4260.39|4258.89|4260.24|4258.74|0
1646949740000|2022-03-10 22:02:20|4260.2|4258.7|4260.2|4258.7|4260.2|4258.7|4260.2|4258.7|0
1646949800000|2022-03-10 22:03:20|4260.17|4258.67|4260.2|4258.7|4260.2|4258.7|4260.13|4258.63|0
1646949810000|2022-03-10 22:03:30|4260.1|4258.6|4259.7|4258.2|4260.1|4258.6|4259.7|4258.2|0
1646949820000|2022-03-10 22:03:40|4259.55|4258.05|4259.41|4257.91|4259.55|4258.05|4259.41|4257.91|0
1646949830000|2022-03-10 22:03:50|4259.55|4258.05|4259.55|4258.05|4259.55|4258.05|4259.55|4258.05|0
1646949840000|2022-03-10 22:04:00|4259.41|4257.91|4259.41|4257.91|4259.41|4257.91|4259.41|4257.91|0
1646949860000|2022-03-10 22:04:20|4259.55|4258.05|4259.52|4258.02|4259.59|4258.09|4259.52|4258.02|0
1646949870000|2022-03-10 22:04:30|4259.48|4257.98|4259.48|4257.98|4259.48|4257.98|4259.48|4257.98|0
1646949880000|2022-03-10 22:04:40|4259.37|4257.87|4259.01|4257.51|4259.37|4257.87|4259.01|4257.51|0
1646949890000|2022-03-10 22:04:50|4259.3|4257.8|4258.6|4257.1|4259.3|4257.8|4258.6|4257.1|0
1646949900000|2022-03-10 22:05:00|4259.08|4257.58|4259.12|4257.62|4259.12|4257.62|4258.79|4257.29|0
1646949910000|2022-03-10 22:05:10|4259.08|4257.58|4259.12|4257.62|4259.48|4257.98|4259.08|4257.58|0
1646949920000|2022-03-10 22:05:20|4259.22|4257.72|4259.22|4257.72|4259.22|4257.72|4259.22|4257.72|0
1646949930000|2022-03-10 22:05:30|4259.3|4257.8|4259.3|4257.8|4259.3|4257.8|4259.3|4257.8|0
1646949940000|2022-03-10 22:05:40|4259.22|4257.72|4259.04|4257.54|4259.22|4257.72|4258.68|4257.18|0
1646949960000|2022-03-10 22:06:00|4259.15|4257.65|4259.04|4257.54|4259.15|4257.65|4259.04|4257.54|0
1646949970000|2022-03-10 22:06:10|4259.08|4257.58|4259.15|4257.65|4259.15|4257.65|4259.08|4257.58|0
1646949980000|2022-03-10 22:06:20|4258.64|4257.14|4258.49|4256.99|4259.15|4257.65|4258.49|4256.99|0
1646949990000|2022-03-10 22:06:30|4258.46|4256.96|4258.28|4256.78|4258.46|4256.96|4258.28|4256.78|0
1646950010000|2022-03-10 22:06:50|4258.93|4257.43|4258.93|4257.43|4259.04|4257.54|4258.93|4257.43|0
1646950020000|2022-03-10 22:07:00|4259.12|4257.62|4259.12|4257.62|4259.12|4257.62|4259.12|4257.62|0
1646950030000|2022-03-10 22:07:10|4259.08|4257.58|4259.08|4257.58|4259.08|4257.58|4259.08|4257.58|0
1646950040000|2022-03-10 22:07:20|4258.9|4257.4|4258.9|4257.4|4258.9|4257.4|4258.9|4257.4|0
1646950050000|2022-03-10 22:07:30|4259.12|4257.62|4259.15|4257.65|4259.15|4257.65|4259.12|4257.62|0
1646950060000|2022-03-10 22:07:40|4259.12|4257.62|4259.15|4257.65|4259.15|4257.65|4259.12|4257.62|0
1646950070000|2022-03-10 22:07:50|4259.12|4257.62|4259.26|4257.76|4259.26|4257.76|4259.12|4257.62|0
1646950080000|2022-03-10 22:08:00|4259.22|4257.72|4259.15|4257.65|4259.22|4257.72|4259.15|4257.65|0
1646950090000|2022-03-10 22:08:10|4259.12|4257.62|4258.86|4257.36|4259.12|4257.62|4258.86|4257.36|0
1646950100000|2022-03-10 22:08:20|4258.9|4257.4|4258.9|4257.4|4258.9|4257.4|4258.9|4257.4|0
1646950110000|2022-03-10 22:08:30|4258.86|4257.36|4258.82|4257.32|4258.86|4257.36|4258.82|4257.32|0
1646950120000|2022-03-10 22:08:40|4258.93|4257.43|4258.93|4257.43|4258.93|4257.43|4258.93|4257.43|0
1646950130000|2022-03-10 22:08:50|4258.82|4257.32|4258.39|4256.89|4258.82|4257.32|4258.39|4256.89|0
1646950140000|2022-03-10 22:09:00|4258.2|4256.7|4258.2|4256.7|4258.2|4256.7|4258.2|4256.7|0
1646950150000|2022-03-10 22:09:10|4257.87|4256.37|4257.87|4256.37|4257.87|4256.37|4257.87|4256.37|0
1646950160000|2022-03-10 22:09:20|4257.58|4256.08|4257.58|4256.08|4257.58|4256.08|4257.58|4256.08|0
1646950170000|2022-03-10 22:09:30|4258.06|4256.56|4258.06|4256.56|4258.06|4256.56|4258.06|4256.56|0
1646950190000|2022-03-10 22:09:50|4258.02|4256.52|4258.02|4256.52|4258.02|4256.52|4258.02|4256.52|0
1646950210000|2022-03-10 22:10:10|4257.91|4256.41|4257.91|4256.41|4257.91|4256.41|4257.91|4256.41|0
1646950220000|2022-03-10 22:10:20|4258.02|4256.52|4258.02|4256.52|4258.02|4256.52|4258.02|4256.52|0
1646950240000|2022-03-10 22:10:40|4257.91|4256.41|4257.55|4256.05|4257.91|4256.41|4257.55|4256.05|0
1646950260000|2022-03-10 22:11:00|4258.02|4256.52|4258.02|4256.52|4258.02|4256.52|4258.02|4256.52|0
1646950290000|2022-03-10 22:11:30|4258.49|4256.99|4258.49|4256.99|4258.49|4256.99|4258.49|4256.99|0
1646950300000|2022-03-10 22:11:40|4258.13|4256.63|4258.2|4256.7|4258.2|4256.7|4258.13|4256.63|0
1646950320000|2022-03-10 22:12:00|4258.13|4256.63|4258.02|4256.52|4258.13|4256.63|4258.02|4256.52|0
1646950330000|2022-03-10 22:12:10|4258.09|4256.59|4258.09|4256.59|4258.09|4256.59|4258.09|4256.59|0
1646950340000|2022-03-10 22:12:20|4257.91|4256.41|4257.91|4256.41|4257.91|4256.41|4257.91|4256.41|0
1646950350000|2022-03-10 22:12:30|4257.84|4256.34|4257.84|4256.34|4257.84|4256.34|4257.84|4256.34|0
1646950370000|2022-03-10 22:12:50|4257.87|4256.37|4257.87|4256.37|4257.87|4256.37|4257.87|4256.37|0
1646950380000|2022-03-10 22:13:00|4257.91|4256.41|4257.91|4256.41|4257.91|4256.41|4257.91|4256.41|0
1646950390000|2022-03-10 22:13:10|4257.51|4256.01|4257.51|4256.01|4257.51|4256.01|4257.51|4256.01|0
1646950400000|2022-03-10 22:13:20|4257.48|4255.98|4257.19|4255.69|4257.48|4255.98|4257.19|4255.69|0
1646950410000|2022-03-10 22:13:30|4257.55|4256.05|4257.01|4255.51|4257.55|4256.05|4257.01|4255.51|0
1646950420000|2022-03-10 22:13:40|4256.97|4255.47|4257.01|4255.51|4257.01|4255.51|4256.97|4255.47|0
1646950430000|2022-03-10 22:13:50|4256.97|4255.47|4256.97|4255.47|4257.01|4255.51|4256.97|4255.47|0
1646950450000|2022-03-10 22:14:10|4256.93|4255.43|4257.69|4256.19|4257.69|4256.19|4256.93|4255.43|0
1646950460000|2022-03-10 22:14:20|4257.66|4256.16|4257.58|4256.08|4257.66|4256.16|4257.58|4256.08|0
1646950490000|2022-03-10 22:14:50|4257.55|4256.05|4257.55|4256.05|4257.55|4256.05|4257.55|4256.05|0
1646950510000|2022-03-10 22:15:10|4257.66|4256.16|4257.66|4256.16|4257.66|4256.16|4257.66|4256.16|0
1646950530000|2022-03-10 22:15:30|4257.69|4256.19|4257.69|4256.19|4257.69|4256.19|4257.69|4256.19|0
1646950570000|2022-03-10 22:16:10|4257.55|4256.05|4257.55|4256.05|4257.55|4256.05|4257.55|4256.05|0
1646950580000|2022-03-10 22:16:20|4257.58|4256.08|4257.41|4255.91|4257.58|4256.08|4257.41|4255.91|0
1646950610000|2022-03-10 22:16:50|4257.01|4255.51|4257.01|4255.51|4257.01|4255.51|4257.01|4255.51|0
1646950620000|2022-03-10 22:17:00|4257.04|4255.54|4257.04|4255.54|4257.04|4255.54|4257.04|4255.54|0
1646950650000|2022-03-10 22:17:30|4256.9|4255.4|4257.04|4255.54|4257.04|4255.54|4256.9|4255.4|0
1646950680000|2022-03-10 22:18:00|4257.01|4255.51|4256.9|4255.4|4257.01|4255.51|4256.9|4255.4|0
1646950690000|2022-03-10 22:18:10|4256.79|4255.29|4256.71|4255.21|4256.79|4255.29|4256.28|4254.78|0
1646950700000|2022-03-10 22:18:20|4256.28|4254.78|4256.71|4255.21|4256.71|4255.21|4256.28|4254.78|0
1646950710000|2022-03-10 22:18:30|4256.35|4254.85|4256.42|4254.92|4256.42|4254.92|4256.35|4254.85|0
1646950720000|2022-03-10 22:18:40|4256.71|4255.21|4256.53|4255.03|4256.71|4255.21|4256.46|4254.96|0
1646950730000|2022-03-10 22:18:50|4256.79|4255.29|4256.71|4255.21|4256.79|4255.29|4256.71|4255.21|0
1646950740000|2022-03-10 22:19:00|4256.57|4255.07|4256.57|4255.07|4256.57|4255.07|4256.57|4255.07|0
1646950750000|2022-03-10 22:19:10|4256.79|4255.29|4256.79|4255.29|4256.79|4255.29|4256.79|4255.29|0
1646950760000|2022-03-10 22:19:20|4256.97|4255.47|4256.97|4255.47|4256.97|4255.47|4256.97|4255.47|0
1646950770000|2022-03-10 22:19:30|4257.51|4256.01|4257.51|4256.01|4257.51|4256.01|4257.51|4256.01|0
1646950780000|2022-03-10 22:19:40|4257.48|4255.98|4257.19|4255.69|4257.48|4255.98|4257.19|4255.69|0
1646950790000|2022-03-10 22:19:50|4257.22|4255.72|4257.22|4255.72|4257.22|4255.72|4257.22|4255.72|0
1646950830000|2022-03-10 22:20:30|4257.51|4256.01|4257.58|4256.08|4257.58|4256.08|4257.51|4256.01|0
1646950840000|2022-03-10 22:20:40|4258.02|4256.52|4257.69|4256.19|4258.02|4256.52|4257.69|4256.19|0
1646950860000|2022-03-10 22:21:00|4257.62|4256.12|4257.62|4256.12|4257.62|4256.12|4257.62|4256.12|0
1646950900000|2022-03-10 22:21:40|4257.19|4255.69|4257.69|4256.19|4257.69|4256.19|4257.19|4255.69|0
1646950940000|2022-03-10 22:22:20|4257.58|4256.08|4258.09|4256.59|4258.09|4256.59|4257.58|4256.08|0
1646950950000|2022-03-10 22:22:30|4257.91|4256.41|4257.73|4256.23|4258.09|4256.59|4257.73|4256.23|0
1646950960000|2022-03-10 22:22:40|4258.09|4256.59|4257.55|4256.05|4258.09|4256.59|4257.55|4256.05|0
1646950970000|2022-03-10 22:22:50|4257.04|4255.54|4257.04|4255.54|4257.04|4255.54|4257.04|4255.54|0
1646950980000|2022-03-10 22:23:00|4257.08|4255.58|4257.08|4255.58|4257.08|4255.58|4257.08|4255.58|0
1646950990000|2022-03-10 22:23:10|4257.3|4255.8|4257.3|4255.8|4257.3|4255.8|4257.3|4255.8|0
1646951030000|2022-03-10 22:23:50|4257.08|4255.58|4257.08|4255.58|4257.08|4255.58|4257.08|4255.58|0
1646951040000|2022-03-10 22:24:00|4257.3|4255.8|4257.3|4255.8|4257.3|4255.8|4257.3|4255.8|0
1646951050000|2022-03-10 22:24:10|4257.33|4255.83|4257.33|4255.83|4257.33|4255.83|4257.33|4255.83|0
1646951060000|2022-03-10 22:24:20|4257.87|4256.37|4257.87|4256.37|4257.87|4256.37|4257.87|4256.37|0
1646951070000|2022-03-10 22:24:30|4257.58|4256.08|4257.66|4256.16|4257.66|4256.16|4257.55|4256.05|0
1646951080000|2022-03-10 22:24:40|4257.58|4256.08|4257.58|4256.08|4257.58|4256.08|4257.58|4256.08|0
1646951090000|2022-03-10 22:24:50|4257.66|4256.16|4257.01|4255.51|4257.66|4256.16|4257.01|4255.51|0
1646951100000|2022-03-10 22:25:00|4257.34|4255.84|4257.37|4255.87|4257.37|4255.87|4257.34|4255.84|0
1646951120000|2022-03-10 22:25:20|4257.7|4256.2|4257.48|4255.98|4257.7|4256.2|4257.48|4255.98|0
1646951130000|2022-03-10 22:25:30|4257.41|4255.91|4257.48|4255.98|4257.48|4255.98|4257.41|4255.91|0
1646951140000|2022-03-10 22:25:40|4257.45|4255.95|4257.41|4255.91|4257.45|4255.95|4257.41|4255.91|0
1646951160000|2022-03-10 22:26:00|4257.37|4255.87|4257.37|4255.87|4257.37|4255.87|4257.37|4255.87|0
1646951170000|2022-03-10 22:26:10|4257.07|4255.57|4257.4|4255.9|4257.4|4255.9|4257.07|4255.57|0
1646951180000|2022-03-10 22:26:20|4257.22|4255.72|4257.22|4255.72|4257.22|4255.72|4257.22|4255.72|0
1646951200000|2022-03-10 22:26:40|4257.4|4255.9|4257.04|4255.54|4257.4|4255.9|4257.04|4255.54|0
1646951220000|2022-03-10 22:27:00|4257.77|4256.27|4257.4|4255.9|4257.77|4256.27|4257.4|4255.9|0
1646951260000|2022-03-10 22:27:40|4257.59|4256.09|4257.4|4255.9|4257.59|4256.09|4257.4|4255.9|0
1646951270000|2022-03-10 22:27:50|4257.69|4256.19|4257.66|4256.16|4257.69|4256.19|4257.66|4256.16|0
1646951280000|2022-03-10 22:28:00|4258.28|4256.78|4258.32|4256.82|4258.32|4256.82|4258.28|4256.78|0
1646951300000|2022-03-10 22:28:20|4257.69|4256.19|4257.59|4256.09|4257.69|4256.19|4257.59|4256.09|0
1646951310000|2022-03-10 22:28:30|4257.4|4255.9|4257.4|4255.9|4257.4|4255.9|4257.4|4255.9|0
1646951330000|2022-03-10 22:28:50|4257.59|4256.09|4258.02|4256.52|4258.02|4256.52|4257.59|4256.09|0
1646951340000|2022-03-10 22:29:00|4258.35|4256.85|4258.35|4256.85|4258.35|4256.85|4258.35|4256.85|0
1646951360000|2022-03-10 22:29:20|4258.39|4256.89|4257.69|4256.19|4258.39|4256.89|4257.69|4256.19|0
1646951380000|2022-03-10 22:29:40|4257.95|4256.45|4257.95|4256.45|4257.95|4256.45|4257.95|4256.45|0
1646951390000|2022-03-10 22:29:50|4257.84|4256.34|4257.84|4256.34|4257.84|4256.34|4257.84|4256.34|0
1646951420000|2022-03-10 22:30:20|4258.06|4256.56|4258.06|4256.56|4258.06|4256.56|4258.06|4256.56|0
1646951440000|2022-03-10 22:30:40|4258.02|4256.52|4258.02|4256.52|4258.02|4256.52|4258.02|4256.52|0
1646951450000|2022-03-10 22:30:50|4257.91|4256.41|4257.91|4256.41|4257.91|4256.41|4257.91|4256.41|0
1646951460000|2022-03-10 22:31:00|4258.02|4256.52|4258.02|4256.52|4258.02|4256.52|4258.02|4256.52|0
1646951480000|2022-03-10 22:31:20|4257.84|4256.34|4257.84|4256.34|4257.84|4256.34|4257.84|4256.34|0
1646951520000|2022-03-10 22:32:00|4258.06|4256.56|4258.06|4256.56|4258.06|4256.56|4258.02|4256.52|0
1646951530000|2022-03-10 22:32:10|4258.1|4256.6|4257.4|4255.9|4258.1|4256.6|4257.4|4255.9|0
1646951540000|2022-03-10 22:32:20|4257.22|4255.72|4257.4|4255.9|4257.4|4255.9|4257.22|4255.72|0
1646951550000|2022-03-10 22:32:30|4257.37|4255.87|4257.37|4255.87|4257.37|4255.87|4257.37|4255.87|0
1646951560000|2022-03-10 22:32:40|4257.44|4255.94|4257.44|4255.94|4257.44|4255.94|4257.44|4255.94|0
1646951610000|2022-03-10 22:33:30|4257.4|4255.9|4257.4|4255.9|4257.4|4255.9|4257.4|4255.9|0
1646951760000|2022-03-10 22:36:00|4257.37|4255.87|4257.4|4255.9|4257.4|4255.9|4257.37|4255.87|0
1646951780000|2022-03-10 22:36:20|4257.44|4255.94|4257.44|4255.94|4257.44|4255.94|4257.44|4255.94|0
1646951790000|2022-03-10 22:36:30|4257.4|4255.9|4257.4|4255.9|4257.4|4255.9|4257.4|4255.9|0
1646951800000|2022-03-10 22:36:40|4257.44|4255.94|4257.44|4255.94|4257.44|4255.94|4257.44|4255.94|0
1646951830000|2022-03-10 22:37:10|4257.48|4255.98|4257.44|4255.94|4257.48|4255.98|4257.44|4255.94|0
1646951850000|2022-03-10 22:37:30|4257.4|4255.9|4257.4|4255.9|4257.4|4255.9|4257.4|4255.9|0
1646951860000|2022-03-10 22:37:40|4257.37|4255.87|4257.4|4255.9|4257.4|4255.9|4257.37|4255.87|0
1646951910000|2022-03-10 22:38:30|4257.44|4255.94|4257.44|4255.94|4257.44|4255.94|4257.44|4255.94|0
1646951920000|2022-03-10 22:38:40|4257.84|4256.34|4257.84|4256.34|4257.84|4256.34|4257.84|4256.34|0
1646951930000|2022-03-10 22:38:50|4257.44|4255.94|4257.44|4255.94|4257.44|4255.94|4257.44|4255.94|0
1646951940000|2022-03-10 22:39:00|4257.4|4255.9|4257.44|4255.94|4257.44|4255.94|4257.4|4255.9|0
1646952010000|2022-03-10 22:40:10|4257.4|4255.9|4257.4|4255.9|4257.4|4255.9|4257.4|4255.9|0
1646952030000|2022-03-10 22:40:30|4257.44|4255.94|4257.48|4255.98|4257.48|4255.98|4257.44|4255.94|0
1646952050000|2022-03-10 22:40:50|4257.44|4255.94|4257.4|4255.9|4257.44|4255.94|4257.26|4255.76|0
1646952060000|2022-03-10 22:41:00|4257.33|4255.83|4257.33|4255.83|4257.33|4255.83|4257.33|4255.83|0
1646952090000|2022-03-10 22:41:30|4257.4|4255.9|4257.4|4255.9|4257.4|4255.9|4257.4|4255.9|0
1646952110000|2022-03-10 22:41:50|4257.33|4255.83|4257.15|4255.65|4257.4|4255.9|4257.15|4255.65|0
1646952130000|2022-03-10 22:42:10|4257.26|4255.76|4257.26|4255.76|4257.26|4255.76|4257.26|4255.76|0
1646952260000|2022-03-10 22:44:20|4257.18|4255.68|4257.18|4255.68|4257.18|4255.68|4257.18|4255.68|0
1646952300000|2022-03-10 22:45:00|4257.15|4255.65|4257.15|4255.65|4257.15|4255.65|4257.15|4255.65|0
1646952490000|2022-03-10 22:48:10|4257.29|4255.79|4257.29|4255.79|4257.29|4255.79|4257.29|4255.79|0
1646952540000|2022-03-10 22:49:00|4257.33|4255.83|4257.33|4255.83|4257.33|4255.83|4257.33|4255.83|0
1646952550000|2022-03-10 22:49:10|4257.48|4255.98|4257.33|4255.83|4257.48|4255.98|4257.33|4255.83|0
1646952690000|2022-03-10 22:51:30|4257.18|4255.68|4257.18|4255.68|4257.18|4255.68|4257.18|4255.68|0
1646952720000|2022-03-10 22:52:00|4257.33|4255.83|4257.33|4255.83|4257.33|4255.83|4257.33|4255.83|0
1646952830000|2022-03-10 22:53:50|4257.37|4255.87|4257.37|4255.87|4257.37|4255.87|4257.37|4255.87|0
1646952860000|2022-03-10 22:54:20|4257.29|4255.79|4257.29|4255.79|4257.29|4255.79|4257.29|4255.79|0
1646952870000|2022-03-10 22:54:30|4257.37|4255.87|4257.37|4255.87|4257.37|4255.87|4257.37|4255.87|0
1646952950000|2022-03-10 22:55:50|4257.33|4255.83|4257.33|4255.83|4257.33|4255.83|4257.33|4255.83|0
1646952990000|2022-03-10 22:56:30|4257.44|4255.94|4257.22|4255.72|4257.48|4255.98|4257.22|4255.72|0
1646953010000|2022-03-10 22:56:50|4256.86|4255.36|4256.86|4255.36|4256.86|4255.36|4256.86|4255.36|0
1646953020000|2022-03-10 22:57:00|4256.89|4255.39|4256.89|4255.39|4256.89|4255.39|4256.82|4255.32|0
1646953030000|2022-03-10 22:57:10|4256.86|4255.36|4257.22|4255.72|4257.22|4255.72|4256.86|4255.36|0
1646953040000|2022-03-10 22:57:20|4256.86|4255.36|4256.86|4255.36|4256.86|4255.36|4256.86|4255.36|0
1646953060000|2022-03-10 22:57:40|4256.89|4255.39|4256.89|4255.39|4256.89|4255.39|4256.89|4255.39|0
1646953110000|2022-03-10 22:58:30|4257.29|4255.79|4257.29|4255.79|4257.29|4255.79|4257.29|4255.79|0
1646953130000|2022-03-10 22:58:50|4257.4|4255.9|4257.29|4255.79|4257.4|4255.9|4257.29|4255.79|0
1646953140000|2022-03-10 22:59:00|4257.33|4255.83|4257.33|4255.83|4257.33|4255.83|4257.33|4255.83|0
1646953160000|2022-03-10 22:59:20|4257.48|4255.98|4257.55|4256.05|4257.55|4256.05|4257.48|4255.98|0
1646953170000|2022-03-10 22:59:30|4257|4255.5|4257|4255.5|4257|4255.5|4257|4255.5|0
1646953180000|2022-03-10 22:59:40|4257.73|4256.23|4257|4255.5|4257.73|4256.23|4257|4255.5|0
1646953190000|2022-03-10 22:59:50|4257.33|4255.83|4257|4255.5|4257.33|4255.83|4257|4255.5|0
1646953200000|2022-03-10 23:00:00|4257.26|4255.76|4259.38|4258.78|4260.88|4260.28|4257.26|4255.76|96
1646953210000|2022-03-10 23:00:10|4259.63|4259.03|4258.88|4258.28|4259.63|4259.03|4258.88|4258.28|27
1646953220000|2022-03-10 23:00:20|4258.76|4258.16|4256.63|4256.03|4258.76|4258.16|4256.01|4255.41|129
1646953230000|2022-03-10 23:00:30|4256.76|4256.16|4257.01|4256.41|4257.26|4256.66|4256.51|4255.91|34
1646953240000|2022-03-10 23:00:40|4256.51|4255.91|4256.26|4255.66|4256.51|4255.91|4256.26|4255.66|66
1646953250000|2022-03-10 23:00:50|4256.76|4256.16|4257.01|4256.41|4257.01|4256.41|4256.26|4255.66|56
1646953260000|2022-03-10 23:01:00|4256.38|4255.78|4257.26|4256.66|4257.38|4256.78|4256.38|4255.78|65
1646953270000|2022-03-10 23:01:10|4257.13|4256.53|4257.26|4256.66|4257.26|4256.66|4257.13|4256.53|12
1646953280000|2022-03-10 23:01:20|4257.51|4256.91|4258.01|4257.41|4258.01|4257.41|4257.51|4256.91|11
1646953290000|2022-03-10 23:01:30|4258.26|4257.66|4258.51|4257.91|4258.51|4257.91|4258.26|4257.66|23
1646953300000|2022-03-10 23:01:40|4258.76|4258.16|4259.38|4258.78|4259.76|4259.16|4258.76|4258.16|46
1646953310000|2022-03-10 23:01:50|4259.63|4259.03|4260.13|4259.53|4260.38|4259.78|4259.63|4259.03|58
1646953320000|2022-03-10 23:02:00|4260.01|4259.41|4260.26|4259.66|4260.26|4259.66|4260.01|4259.41|14
1646953330000|2022-03-10 23:02:10|4260.51|4259.91|4260.51|4259.91|4260.63|4260.03|4260.38|4259.78|6
1646953340000|2022-03-10 23:02:20|4261.51|4260.91|4263.26|4262.66|4263.26|4262.66|4260.88|4260.28|336
1646953350000|2022-03-10 23:02:30|4262.13|4261.53|4262.51|4261.91|4262.76|4262.16|4262.13|4261.53|64
1646953360000|2022-03-10 23:02:40|4262.13|4261.53|4262.51|4261.91|4262.51|4261.91|4262.01|4261.41|19
1646953370000|2022-03-10 23:02:50|4262.38|4261.78|4262.76|4262.16|4263.38|4262.78|4262.26|4261.66|88
1646953380000|2022-03-10 23:03:00|4262.63|4262.03|4262.51|4261.91|4262.76|4262.16|4262.51|4261.91|27
1646953390000|2022-03-10 23:03:10|||||||||7
1646953400000|2022-03-10 23:03:20|4262.76|4262.16|4262.51|4261.91|4262.76|4262.16|4262.51|4261.91|7
1646953410000|2022-03-10 23:03:30|4262.13|4261.53|4262.26|4261.66|4262.38|4261.78|4262.13|4261.53|8
1646953420000|2022-03-10 23:03:40|4262.38|4261.78|4262.51|4261.91|4262.51|4261.91|4262.38|4261.78|5
1646953430000|2022-03-10 23:03:50|4262.76|4262.16|4263.01|4262.41|4263.01|4262.41|4262.51|4261.91|25
1646953440000|2022-03-10 23:04:00|4263.13|4262.53|4263.01|4262.41|4263.26|4262.66|4262.51|4261.91|26
1646953450000|2022-03-10 23:04:10|4262.76|4262.16|4263.01|4262.41|4263.01|4262.41|4262.63|4262.03|6
1646953460000|2022-03-10 23:04:20|4262.76|4262.16|4262.63|4262.03|4262.76|4262.16|4262.63|4262.03|21
1646953470000|2022-03-10 23:04:30|4262.76|4262.16|4262.76|4262.16|4262.76|4262.16|4262.76|4262.16|0
1646953480000|2022-03-10 23:04:40|4263.01|4262.41|4263.13|4262.53|4263.13|4262.53|4263.01|4262.41|7
1646953490000|2022-03-10 23:04:50|4263.01|4262.41|4263.26|4262.66|4263.26|4262.66|4263.01|4262.41|1
1646953500000|2022-03-10 23:05:00|4263.01|4262.41|4263.26|4262.66|4263.26|4262.66|4263.01|4262.41|18
1646953510000|2022-03-10 23:05:10|4263.13|4262.53|4263.13|4262.53|4263.13|4262.53|4263.13|4262.53|7
1646953520000|2022-03-10 23:05:20|4263.26|4262.66|4263.13|4262.53|4263.26|4262.66|4263.13|4262.53|7
1646953530000|2022-03-10 23:05:30|4263.01|4262.41|4263.26|4262.66|4263.26|4262.66|4263.01|4262.41|11
1646953540000|2022-03-10 23:05:40|4263.13|4262.53|4263.26|4262.66|4263.38|4262.78|4262.88|4262.28|20
1646953550000|2022-03-10 23:05:50|4263.13|4262.53|4263.13|4262.53|4263.26|4262.66|4262.88|4262.28|24
1646953560000|2022-03-10 23:06:00|4263.26|4262.66|4263.26|4262.66|4263.51|4262.91|4263.26|4262.66|7
1646953570000|2022-03-10 23:06:10|4263.01|4262.41|4263.13|4262.53|4263.26|4262.66|4262.76|4262.16|15
1646953580000|2022-03-10 23:06:20|4263.01|4262.41|4263.26|4262.66|4263.26|4262.66|4263.01|4262.41|6
1646953590000|2022-03-10 23:06:30|4263.13|4262.53|4263.26|4262.66|4263.26|4262.66|4263.01|4262.41|5
1646953600000|2022-03-10 23:06:40|4263.38|4262.78|4263.26|4262.66|4263.51|4262.91|4263.26|4262.66|5
1646953610000|2022-03-10 23:06:50|4263.38|4262.78|4263.51|4262.91|4263.51|4262.91|4263.26|4262.66|2
1646953620000|2022-03-10 23:07:00|4263.26|4262.66|4263.01|4262.41|4263.26|4262.66|4263.01|4262.41|21
1646953630000|2022-03-10 23:07:10|4262.88|4262.28|4262.88|4262.28|4263.01|4262.41|4262.76|4262.16|9
1646953640000|2022-03-10 23:07:20|4263.01|4262.41|4263.01|4262.41|4263.01|4262.41|4262.88|4262.28|1
1646953650000|2022-03-10 23:07:30|4262.88|4262.28|4263.01|4262.41|4263.13|4262.53|4262.88|4262.28|10
1646953660000|2022-03-10 23:07:40|4263.13|4262.53|4263.26|4262.66|4263.26|4262.66|4263.01|4262.41|13
1646953670000|2022-03-10 23:07:50|4263.51|4262.91|4263.76|4263.16|4263.76|4263.16|4263.51|4262.91|21
1646953680000|2022-03-10 23:08:00|4264.13|4263.53|4264.51|4263.91|4264.51|4263.91|4264.01|4263.41|32
1646953690000|2022-03-10 23:08:10|4264.76|4264.16|4265.76|4265.16|4265.76|4265.16|4264.51|4263.91|98
1646953700000|2022-03-10 23:08:20|4265.51|4264.91|4265.76|4265.16|4265.76|4265.16|4265.51|4264.91|19
1646953710000|2022-03-10 23:08:30|4265.51|4264.91|4265.51|4264.91|4265.51|4264.91|4265.51|4264.91|4
1646953720000|2022-03-10 23:08:40|4265.26|4264.66|4265.26|4264.66|4265.26|4264.66|4265.26|4264.66|9
1646953730000|2022-03-10 23:08:50|4265.51|4264.91|4265.26|4264.66|4265.51|4264.91|4265.26|4264.66|8
1646953740000|2022-03-10 23:09:00|4265.51|4264.91|4265.51|4264.91|4265.51|4264.91|4265.38|4264.78|26
1646953750000|2022-03-10 23:09:10|4265.38|4264.78|4265.76|4265.16|4265.76|4265.16|4265.26|4264.66|27
1646953760000|2022-03-10 23:09:20|4265.88|4265.28|4266.13|4265.53|4266.13|4265.53|4265.88|4265.28|9
1646953770000|2022-03-10 23:09:30|4265.88|4265.28|4265.26|4264.66|4265.88|4265.28|4265.26|4264.66|25
1646953780000|2022-03-10 23:09:40|||||||||8
1646953790000|2022-03-10 23:09:50|||||||||17
1646953800000|2022-03-10 23:10:00|4265.38|4264.78|4265.51|4264.91|4265.51|4264.91|4265.38|4264.78|22
1646953810000|2022-03-10 23:10:10|4265.38|4264.78|4265.38|4264.78|4265.38|4264.78|4265.26|4264.66|15
1646953820000|2022-03-10 23:10:20|4265.26|4264.66|4265.26|4264.66|4265.38|4264.78|4265.26|4264.66|5
1646953830000|2022-03-10 23:10:30|4265.51|4264.91|4265.26|4264.66|4265.51|4264.91|4265.26|4264.66|35
1646953840000|2022-03-10 23:10:40|||||||||14
1646953850000|2022-03-10 23:10:50|||||||||3
1646953860000|2022-03-10 23:11:00|4265.38|4264.78|4265.51|4264.91|4265.51|4264.91|4265.38|4264.78|11
1646953870000|2022-03-10 23:11:10|4265.63|4265.03|4265.51|4264.91|4265.63|4265.03|4265.51|4264.91|2
1646953880000|2022-03-10 23:11:20|4265.63|4265.03|4265.88|4265.28|4265.88|4265.28|4265.63|4265.03|11
1646953890000|2022-03-10 23:11:30|4266.01|4265.41|4266.01|4265.41|4266.13|4265.53|4265.88|4265.28|17
1646953900000|2022-03-10 23:11:40|4265.76|4265.16|4265.26|4264.66|4265.76|4265.16|4265.26|4264.66|10
1646953910000|2022-03-10 23:11:50|4265.38|4264.78|4265.26|4264.66|4265.38|4264.78|4265.26|4264.66|7
1646953920000|2022-03-10 23:12:00|||||||||5
1646953940000|2022-03-10 23:12:20|4264.51|4263.91|4264.88|4264.28|4265.26|4264.66|4264.51|4263.91|63
1646953950000|2022-03-10 23:12:30|4264.76|4264.16|4265.01|4264.41|4265.01|4264.41|4264.76|4264.16|7
1646953960000|2022-03-10 23:12:40|4264.88|4264.28|4264.63|4264.03|4264.88|4264.28|4264.63|4264.03|4
1646953970000|2022-03-10 23:12:50|4264.88|4264.28|4265.01|4264.41|4265.01|4264.41|4264.63|4264.03|16
1646953980000|2022-03-10 23:13:00|4264.76|4264.16|4264.88|4264.28|4264.88|4264.28|4264.63|4264.03|6
1646953990000|2022-03-10 23:13:10|4264.76|4264.16|4264.76|4264.16|4264.88|4264.28|4264.76|4264.16|2
1646954000000|2022-03-10 23:13:20|4264.88|4264.28|4264.51|4263.91|4264.88|4264.28|4264.51|4263.91|7
1646954010000|2022-03-10 23:13:30|4264.76|4264.16|4265.01|4264.41|4265.01|4264.41|4264.76|4264.16|17
1646954020000|2022-03-10 23:13:40|4265.13|4264.53|4265.26|4264.66|4265.26|4264.66|4265.13|4264.53|16
1646954030000|2022-03-10 23:13:50|4265.51|4264.91|4265.51|4264.91|4265.51|4264.91|4265.51|4264.91|16
1646954040000|2022-03-10 23:14:00|4265.38|4264.78|4265.51|4264.91|4265.88|4265.28|4265.01|4264.41|112
1646954050000|2022-03-10 23:14:10|4265.76|4265.16|4265.76|4265.16|4265.76|4265.16|4265.76|4265.16|10
1646954060000|2022-03-10 23:14:20|4265.88|4265.28|4265.76|4265.16|4265.88|4265.28|4265.76|4265.16|3
1646954070000|2022-03-10 23:14:30|4265.88|4265.28|4265.76|4265.16|4265.88|4265.28|4265.76|4265.16|11
1646954080000|2022-03-10 23:14:40|4265.63|4265.03|4265.76|4265.16|4266.01|4265.41|4265.38|4264.78|24
1646954090000|2022-03-10 23:14:50|4266.01|4265.41|4265.76|4265.16|4266.13|4265.53|4265.76|4265.16|7
1646954100000|2022-03-10 23:15:00|4265.88|4265.28|4266.76|4266.16|4266.76|4266.16|4265.88|4265.28|47
1646954110000|2022-03-10 23:15:10|4266.63|4266.03|4266.51|4265.91|4266.63|4266.03|4266.51|4265.91|36
1646954120000|2022-03-10 23:15:20|||||||||8
1646954130000|2022-03-10 23:15:30|4266.63|4266.03|4267.26|4266.66|4267.38|4266.78|4266.63|4266.03|29
1646954140000|2022-03-10 23:15:40|4267.13|4266.53|4267.01|4266.41|4267.13|4266.53|4267.01|4266.41|5
1646954150000|2022-03-10 23:15:50|4266.88|4266.28|4266.26|4265.66|4266.88|4266.28|4266.26|4265.66|22
1646954160000|2022-03-10 23:16:00|4266.01|4265.41|4265.51|4264.91|4266.26|4265.66|4265.51|4264.91|29
1646954170000|2022-03-10 23:16:10|4265.63|4265.03|4265.51|4264.91|4265.88|4265.28|4265.51|4264.91|60
1646954180000|2022-03-10 23:16:20|4265.38|4264.78|4265.26|4264.66|4265.51|4264.91|4265.26|4264.66|20
1646954190000|2022-03-10 23:16:30|4265.38|4264.78|4265.26|4264.66|4265.51|4264.91|4265.26|4264.66|0
1646954200000|2022-03-10 23:16:40|4265.38|4264.78|4266.01|4265.41|4266.01|4265.41|4265.26|4264.66|15
1646954210000|2022-03-10 23:16:50|4266.26|4265.66|4266.26|4265.66|4266.26|4265.66|4266.26|4265.66|2
1646954220000|2022-03-10 23:17:00|4266.13|4265.53|4266.26|4265.66|4266.26|4265.66|4266.13|4265.53|13
1646954230000|2022-03-10 23:17:10|4266.13|4265.53|4266.26|4265.66|4266.51|4265.91|4266.13|4265.53|7
1646954240000|2022-03-10 23:17:20|||||||||1
1646954250000|2022-03-10 23:17:30|4266.13|4265.53|4265.76|4265.16|4266.13|4265.53|4265.76|4265.16|6
1646954260000|2022-03-10 23:17:40|4265.88|4265.28|4265.88|4265.28|4265.88|4265.28|4265.88|4265.28|9
1646954270000|2022-03-10 23:17:50|4266.01|4265.41|4266.01|4265.41|4266.13|4265.53|4266.01|4265.41|0
1646954280000|2022-03-10 23:18:00|4265.88|4265.28|4266.01|4265.41|4266.13|4265.53|4265.88|4265.28|1
1646954290000|2022-03-10 23:18:10|4265.88|4265.28|4265.88|4265.28|4265.88|4265.28|4265.88|4265.28|3
1646954300000|2022-03-10 23:18:20|4265.76|4265.16|4266.38|4265.78|4266.38|4265.78|4265.76|4265.16|26
1646954310000|2022-03-10 23:18:30|4266.26|4265.66|4266.01|4265.41|4266.26|4265.66|4266.01|4265.41|3
1646954330000|2022-03-10 23:18:50|4266.13|4265.53|4266.13|4265.53|4266.13|4265.53|4266.01|4265.41|5
1646954340000|2022-03-10 23:19:00|4266.01|4265.41|4266.01|4265.41|4266.01|4265.41|4266.01|4265.41|2
1646954350000|2022-03-10 23:19:10|4266.26|4265.66|4266.26|4265.66|4266.38|4265.78|4266.26|4265.66|3
1646954370000|2022-03-10 23:19:30|4266.38|4265.78|4265.51|4264.91|4266.38|4265.78|4265.51|4264.91|14
1646954380000|2022-03-10 23:19:40|4265.38|4264.78|4265.51|4264.91|4265.51|4264.91|4265.26|4264.66|12
1646954390000|2022-03-10 23:19:50|4265.26|4264.66|4265.38|4264.78|4265.38|4264.78|4265.26|4264.66|6
1646954400000|2022-03-10 23:20:00|4265.26|4264.66|4265.26|4264.66|4265.63|4265.03|4265.26|4264.66|20
1646954410000|2022-03-10 23:20:10|4265.38|4264.78|4265.38|4264.78|4265.38|4264.78|4265.38|4264.78|10
1646954420000|2022-03-10 23:20:20|4265.26|4264.66|4265.26|4264.66|4265.38|4264.78|4265.26|4264.66|2
1646954430000|2022-03-10 23:20:30|4265.51|4264.91|4265.51|4264.91|4265.76|4265.16|4265.38|4264.78|10
1646954440000|2022-03-10 23:20:40|4265.26|4264.66|4265.26|4264.66|4265.26|4264.66|4265.26|4264.66|5
1646954450000|2022-03-10 23:20:50|||||||||1
1646954460000|2022-03-10 23:21:00|||||||||15
1646954470000|2022-03-10 23:21:10|4265.01|4264.41|4265.13|4264.53|4265.13|4264.53|4265.01|4264.41|15
1646954480000|2022-03-10 23:21:20|4265.01|4264.41|4264.76|4264.16|4265.26|4264.66|4264.76|4264.16|9
1646954490000|2022-03-10 23:21:30|4264.63|4264.03|4264.76|4264.16|4264.76|4264.16|4264.63|4264.03|18
1646954500000|2022-03-10 23:21:40|4264.63|4264.03|4264.88|4264.28|4264.88|4264.28|4264.51|4263.91|17
1646954510000|2022-03-10 23:21:50|4265.01|4264.41|4265.01|4264.41|4265.13|4264.53|4264.88|4264.28|5
1646954520000|2022-03-10 23:22:00|4265.38|4264.78|4265.13|4264.53|4265.38|4264.78|4265.13|4264.53|47
1646954530000|2022-03-10 23:22:10|4265.26|4264.66|4265.01|4264.41|4265.26|4264.66|4265.01|4264.41|4
1646954540000|2022-03-10 23:22:20|4264.88|4264.28|4265.01|4264.41|4265.26|4264.66|4264.88|4264.28|28
1646954550000|2022-03-10 23:22:30|4265.13|4264.53|4265.76|4265.16|4265.76|4265.16|4265.01|4264.41|15
1646954560000|2022-03-10 23:22:40|4265.63|4265.03|4265.76|4265.16|4265.76|4265.16|4265.51|4264.91|8
1646954570000|2022-03-10 23:22:50|4265.88|4265.28|4265.76|4265.16|4265.88|4265.28|4265.63|4265.03|1
1646954580000|2022-03-10 23:23:00|4265.63|4265.03|4265.76|4265.16|4265.76|4265.16|4265.63|4265.03|0
1646954600000|2022-03-10 23:23:20|4265.51|4264.91|4265.51|4264.91|4265.51|4264.91|4265.51|4264.91|9
1646954610000|2022-03-10 23:23:30|4266.01|4265.41|4266.01|4265.41|4266.01|4265.41|4266.01|4265.41|15
1646954620000|2022-03-10 23:23:40|||||||||6
1646954630000|2022-03-10 23:23:50|4266.26|4265.66|4266.26|4265.66|4266.26|4265.66|4266.26|4265.66|9
1646954640000|2022-03-10 23:24:00|||||||||14
1646954650000|2022-03-10 23:24:10|4266.38|4265.78|4266.51|4265.91|4266.51|4265.91|4266.26|4265.66|41
1646954660000|2022-03-10 23:24:20|4266.38|4265.78|4266.38|4265.78|4266.38|4265.78|4266.38|4265.78|3
1646954670000|2022-03-10 23:24:30|4266.26|4265.66|4265.76|4265.16|4266.26|4265.66|4265.76|4265.16|21
1646954680000|2022-03-10 23:24:40|4265.88|4265.28|4266.01|4265.41|4266.26|4265.66|4265.88|4265.28|37
1646954690000|2022-03-10 23:24:50|4266.38|4265.78|4266.26|4265.66|4266.38|4265.78|4266.26|4265.66|7
1646954700000|2022-03-10 23:25:00|||||||||4
1646954720000|2022-03-10 23:25:20|4266.01|4265.41|4265.51|4264.91|4266.01|4265.41|4265.51|4264.91|24
1646954730000|2022-03-10 23:25:30|4265.38|4264.78|4265.38|4264.78|4265.38|4264.78|4265.26|4264.66|10
1646954740000|2022-03-10 23:25:40|4265.51|4264.91|4265.51|4264.91|4265.76|4265.16|4265.26|4264.66|28
1646954750000|2022-03-10 23:25:50|4265.38|4264.78|4265.26|4264.66|4265.38|4264.78|4265.26|4264.66|1
1646954760000|2022-03-10 23:26:00|4265.38|4264.78|4265.26|4264.66|4265.51|4264.91|4265.26|4264.66|5
1646954770000|2022-03-10 23:26:10|4265.51|4264.91|4265.63|4265.03|4265.63|4265.03|4265.51|4264.91|3
1646954780000|2022-03-10 23:26:20|4265.76|4265.16|4265.76|4265.16|4265.76|4265.16|4265.51|4264.91|4
1646954790000|2022-03-10 23:26:30|4265.63|4265.03|4265.88|4265.28|4265.88|4265.28|4265.63|4265.03|12
1646954800000|2022-03-10 23:26:40|4266.01|4265.41|4265.88|4265.28|4266.01|4265.41|4265.88|4265.28|1
1646954810000|2022-03-10 23:26:50|4266.01|4265.41|4265.76|4265.16|4266.01|4265.41|4265.76|4265.16|1
1646954820000|2022-03-10 23:27:00|4265.88|4265.28|4265.51|4264.91|4265.88|4265.28|4265.38|4264.78|6
1646954830000|2022-03-10 23:27:10|4265.38|4264.78|4265.76|4265.16|4265.76|4265.16|4265.38|4264.78|8
1646954840000|2022-03-10 23:27:20|4265.51|4264.91|4265.51|4264.91|4265.76|4265.16|4265.51|4264.91|4
1646954850000|2022-03-10 23:27:30|4265.88|4265.28|4265.76|4265.16|4265.88|4265.28|4265.76|4265.16|16
1646954860000|2022-03-10 23:27:40|4266.01|4265.41|4265.76|4265.16|4266.01|4265.41|4265.76|4265.16|11
1646954870000|2022-03-10 23:27:50|4265.63|4265.03|4265.76|4265.16|4265.76|4265.16|4265.63|4265.03|2
1646954880000|2022-03-10 23:28:00|4265.63|4265.03|4265.76|4265.16|4265.76|4265.16|4265.51|4264.91|1
1646954890000|2022-03-10 23:28:10|||||||||4
1646954900000|2022-03-10 23:28:20|4265.88|4265.28|4265.88|4265.28|4266.01|4265.41|4265.88|4265.28|6
1646954910000|2022-03-10 23:28:30|4266.01|4265.41|4264.51|4263.91|4266.01|4265.41|4264.38|4263.78|50
1646954920000|2022-03-10 23:28:40|4264.38|4263.78|4264.26|4263.66|4264.63|4264.03|4264.26|4263.66|12
1646954930000|2022-03-10 23:28:50|4264.38|4263.78|4264.38|4263.78|4264.76|4264.16|4264.26|4263.66|79
1646954940000|2022-03-10 23:29:00|4264.51|4263.91|4264.26|4263.66|4264.51|4263.91|4264.26|4263.66|5
1646954950000|2022-03-10 23:29:10|4264.38|4263.78|4264.88|4264.28|4264.88|4264.28|4264.38|4263.78|13
1646954960000|2022-03-10 23:29:20|4264.51|4263.91|4264.38|4263.78|4264.51|4263.91|4264.38|4263.78|4
1646954970000|2022-03-10 23:29:30|4264.51|4263.91|4264.76|4264.16|4264.76|4264.16|4264.51|4263.91|4
1646954980000|2022-03-10 23:29:40|4264.63|4264.03|4264.76|4264.16|4264.76|4264.16|4264.63|4264.03|1
1646954990000|2022-03-10 23:29:50|4264.63|4264.03|4264.38|4263.78|4264.63|4264.03|4264.26|4263.66|12
1646955000000|2022-03-10 23:30:00|4264.26|4263.66|4264.26|4263.66|4264.51|4263.91|4264.26|4263.66|22
1646955010000|2022-03-10 23:30:10|4264.51|4263.91|4265.01|4264.41|4265.13|4264.53|4264.51|4263.91|10
1646955020000|2022-03-10 23:30:20|4265.13|4264.53|4265.51|4264.91|4265.51|4264.91|4265.01|4264.41|20
1646955030000|2022-03-10 23:30:30|4265.76|4265.16|4265.26|4264.66|4265.76|4265.16|4265.26|4264.66|12
1646955040000|2022-03-10 23:30:40|4265.13|4264.53|4265.26|4264.66|4265.26|4264.66|4265.01|4264.41|10
1646955050000|2022-03-10 23:30:50|||||||||1
1646955060000|2022-03-10 23:31:00|4265.01|4264.41|4265.51|4264.91|4265.51|4264.91|4265.01|4264.41|67
1646955070000|2022-03-10 23:31:10|4265.13|4264.53|4265.26|4264.66|4265.26|4264.66|4265.13|4264.53|5
1646955080000|2022-03-10 23:31:20|4265.13|4264.53|4264.88|4264.28|4265.13|4264.53|4264.88|4264.28|26
1646955090000|2022-03-10 23:31:30|4265.01|4264.41|4264.63|4264.03|4265.26|4264.66|4264.51|4263.91|7
1646955100000|2022-03-10 23:31:40|4264.51|4263.91|4264.38|4263.78|4264.51|4263.91|4264.13|4263.53|38
1646955110000|2022-03-10 23:31:50|4264.26|4263.66|4264.76|4264.16|4264.76|4264.16|4264.26|4263.66|5
1646955120000|2022-03-10 23:32:00|4264.63|4264.03|4264.76|4264.16|4264.76|4264.16|4264.63|4264.03|1
1646955130000|2022-03-10 23:32:10|4264.88|4264.28|4264.63|4264.03|4265.01|4264.41|4264.63|4264.03|10
1646955140000|2022-03-10 23:32:20|4264.76|4264.16|4264.76|4264.16|4264.88|4264.28|4264.63|4264.03|2
1646955150000|2022-03-10 23:32:30|4264.63|4264.03|4264.76|4264.16|4264.76|4264.16|4264.63|4264.03|3
1646955160000|2022-03-10 23:32:40|4264.63|4264.03|4264.63|4264.03|4264.63|4264.03|4264.51|4263.91|6
1646955170000|2022-03-10 23:32:50|4264.76|4264.16|4264.76|4264.16|4264.76|4264.16|4264.51|4263.91|4
1646955180000|2022-03-10 23:33:00|4264.51|4263.91|4264.76|4264.16|4264.76|4264.16|4264.51|4263.91|9
1646955190000|2022-03-10 23:33:10|4264.63|4264.03|4264.26|4263.66|4264.88|4264.28|4264.26|4263.66|25
1646955200000|2022-03-10 23:33:20|4264.38|4263.78|4264.26|4263.66|4264.76|4264.16|4264.26|4263.66|23
1646955210000|2022-03-10 23:33:30|4264.38|4263.78|4264.51|4263.91|4264.51|4263.91|4264.38|4263.78|4
1646955220000|2022-03-10 23:33:40|4264.38|4263.78|4264.51|4263.91|4264.51|4263.91|4264.38|4263.78|9
1646955240000|2022-03-10 23:34:00|4264.63|4264.03|4264.63|4264.03|4264.76|4264.16|4264.63|4264.03|33
1646955250000|2022-03-10 23:34:10|4264.51|4263.91|4264.51|4263.91|4264.51|4263.91|4264.38|4263.78|3
1646955260000|2022-03-10 23:34:20|4263.88|4263.28|4264.51|4263.91|4264.51|4263.91|4263.88|4263.28|47
1646955270000|2022-03-10 23:34:30|4264.38|4263.78|4264.51|4263.91|4264.51|4263.91|4264.38|4263.78|5
1646955280000|2022-03-10 23:34:40|4264.38|4263.78|4264.51|4263.91|4264.51|4263.91|4264.26|4263.66|7
1646955300000|2022-03-10 23:35:00|4264.38|4263.78|4264.51|4263.91|4264.51|4263.91|4264.38|4263.78|5
1646955310000|2022-03-10 23:35:10|4264.76|4264.16|4265.01|4264.41|4265.01|4264.41|4264.76|4264.16|14
1646955320000|2022-03-10 23:35:20|4264.88|4264.28|4264.88|4264.28|4264.88|4264.28|4264.76|4264.16|5
1646955330000|2022-03-10 23:35:30|4264.76|4264.16|4265.01|4264.41|4265.01|4264.41|4264.76|4264.16|8
1646955340000|2022-03-10 23:35:40|4264.76|4264.16|4265.01|4264.41|4265.01|4264.41|4264.76|4264.16|23
1646955350000|2022-03-10 23:35:50|4264.88|4264.28|4264.76|4264.16|4264.88|4264.28|4264.63|4264.03|6
1646955360000|2022-03-10 23:36:00|4265.26|4264.66|4264.88|4264.28|4265.26|4264.66|4264.88|4264.28|41
1646955370000|2022-03-10 23:36:10|4264.76|4264.16|4265.01|4264.41|4265.26|4264.66|4264.76|4264.16|11
1646955380000|2022-03-10 23:36:20|4264.76|4264.16|4264.88|4264.28|4264.88|4264.28|4264.76|4264.16|3
1646955390000|2022-03-10 23:36:30|4265.01|4264.41|4265.01|4264.41|4265.01|4264.41|4265.01|4264.41|4
1646955400000|2022-03-10 23:36:40|4264.88|4264.28|4265.01|4264.41|4265.01|4264.41|4264.88|4264.28|14
1646955410000|2022-03-10 23:36:50|4265.26|4264.66|4265.13|4264.53|4265.26|4264.66|4265.01|4264.41|10
1646955420000|2022-03-10 23:37:00|4265.26|4264.66|4265.51|4264.91|4265.51|4264.91|4265.26|4264.66|18
1646955440000|2022-03-10 23:37:20|||||||||2
1646955450000|2022-03-10 23:37:30|4265.38|4264.78|4265.38|4264.78|4265.63|4265.03|4265.26|4264.66|13
1646955460000|2022-03-10 23:37:40|||||||||3
1646955470000|2022-03-10 23:37:50|4265.51|4264.91|4265.63|4265.03|4265.63|4265.03|4265.51|4264.91|18
1646955480000|2022-03-10 23:38:00|4265.51|4264.91|4265.63|4265.03|4265.76|4265.16|4265.51|4264.91|1
1646955490000|2022-03-10 23:38:10|4265.76|4265.16|4265.63|4265.03|4265.76|4265.16|4265.63|4265.03|9
1646955500000|2022-03-10 23:38:20|4265.26|4264.66|4265.13|4264.53|4265.38|4264.78|4265.01|4264.41|19
1646955510000|2022-03-10 23:38:30|4265.26|4264.66|4265.13|4264.53|4265.26|4264.66|4265.01|4264.41|0
1646955520000|2022-03-10 23:38:40|4265.26|4264.66|4265.38|4264.78|4265.38|4264.78|4265.26|4264.66|6
1646955530000|2022-03-10 23:38:50|4265.51|4264.91|4265.51|4264.91|4265.63|4265.03|4265.51|4264.91|5
1646955540000|2022-03-10 23:39:00|4265.63|4265.03|4266.01|4265.41|4266.01|4265.41|4265.63|4265.03|12
1646955550000|2022-03-10 23:39:10|4265.88|4265.28|4266.13|4265.53|4266.13|4265.53|4265.88|4265.28|4
1646955560000|2022-03-10 23:39:20|4266.26|4265.66|4266.01|4265.41|4266.26|4265.66|4266.01|4265.41|1
1646955570000|2022-03-10 23:39:30|4265.88|4265.28|4265.88|4265.28|4266.01|4265.41|4265.88|4265.28|7
1646955580000|2022-03-10 23:39:40|4266.01|4265.41|4266.01|4265.41|4266.26|4265.66|4266.01|4265.41|7
1646955590000|2022-03-10 23:39:50|4266.26|4265.66|4266.26|4265.66|4266.26|4265.66|4266.13|4265.53|2
1646955600000|2022-03-10 23:40:00|4266.51|4265.91|4266.26|4265.66|4266.51|4265.91|4266.26|4265.66|11
1646955610000|2022-03-10 23:40:10|4266.38|4265.78|4266.38|4265.78|4266.51|4265.91|4266.26|4265.66|15
1646955620000|2022-03-10 23:40:20|4266.51|4265.91|4266.26|4265.66|4266.51|4265.91|4266.26|4265.66|24
1646955630000|2022-03-10 23:40:30|||||||||1
1646955640000|2022-03-10 23:40:40|4266.38|4265.78|4266.26|4265.66|4266.38|4265.78|4266.26|4265.66|10
1646955650000|2022-03-10 23:40:50|4266.01|4265.41|4266.13|4265.53|4266.13|4265.53|4266.01|4265.41|23
1646955660000|2022-03-10 23:41:00|4266.26|4265.66|4266.13|4265.53|4266.26|4265.66|4266.13|4265.53|1
1646955670000|2022-03-10 23:41:10|4266.01|4265.41|4266.26|4265.66|4266.26|4265.66|4266.01|4265.41|3
1646955680000|2022-03-10 23:41:20|||||||||6
1646955690000|2022-03-10 23:41:30|||||||||1
1646955700000|2022-03-10 23:41:40|4265.63|4265.03|4265.76|4265.16|4265.76|4265.16|4265.63|4265.03|17
1646955710000|2022-03-10 23:41:50|4265.63|4265.03|4265.88|4265.28|4265.88|4265.28|4265.63|4265.03|7
1646955720000|2022-03-10 23:42:00|4266.01|4265.41|4265.88|4265.28|4266.01|4265.41|4265.76|4265.16|4
1646955730000|2022-03-10 23:42:10|4266.01|4265.41|4266.01|4265.41|4266.01|4265.41|4266.01|4265.41|1
1646955750000|2022-03-10 23:42:30|4265.88|4265.28|4265.76|4265.16|4265.88|4265.28|4265.76|4265.16|5
1646955760000|2022-03-10 23:42:40|4265.51|4264.91|4265.51|4264.91|4265.63|4265.03|4265.38|4264.78|10
1646955770000|2022-03-10 23:42:50|4265.38|4264.78|4265.26|4264.66|4265.51|4264.91|4265.26|4264.66|2
1646955780000|2022-03-10 23:43:00|4265.38|4264.78|4265.26|4264.66|4265.38|4264.78|4265.26|4264.66|3
1646955790000|2022-03-10 23:43:10|||||||||13
1646955800000|2022-03-10 23:43:20|||||||||5
1646955820000|2022-03-10 23:43:40|4265.13|4264.53|4265.13|4264.53|4265.13|4264.53|4265.13|4264.53|6
1646955830000|2022-03-10 23:43:50|4265.26|4264.66|4265.01|4264.41|4265.26|4264.66|4265.01|4264.41|6
1646955840000|2022-03-10 23:44:00|4264.88|4264.28|4264.88|4264.28|4265.01|4264.41|4264.88|4264.28|4
1646955850000|2022-03-10 23:44:10|4265.01|4264.41|4264.88|4264.28|4265.01|4264.41|4264.88|4264.28|0
1646955860000|2022-03-10 23:44:20|4265.01|4264.41|4265.01|4264.41|4265.01|4264.41|4264.76|4264.16|15
1646955870000|2022-03-10 23:44:30|4264.88|4264.28|4264.51|4263.91|4265.01|4264.41|4264.51|4263.91|65
1646955880000|2022-03-10 23:44:40|4264.26|4263.66|4264.26|4263.66|4264.26|4263.66|4264.26|4263.66|34
1646955890000|2022-03-10 23:44:50|||||||||3
1646955900000|2022-03-10 23:45:00|4264.38|4263.78|4265.01|4264.41|4265.01|4264.41|4264.38|4263.78|30
1646955910000|2022-03-10 23:45:10|4264.76|4264.16|4264.76|4264.16|4264.88|4264.28|4264.51|4263.91|19
1646955920000|2022-03-10 23:45:20|4264.63|4264.03|4265.26|4264.66|4265.26|4264.66|4264.63|4264.03|9
1646955930000|2022-03-10 23:45:30|4265.38|4264.78|4265.26|4264.66|4265.51|4264.91|4265.01|4264.41|17
1646955940000|2022-03-10 23:45:40|4265.13|4264.53|4264.51|4263.91|4265.26|4264.66|4264.51|4263.91|16
1646955950000|2022-03-10 23:45:50|4264.63|4264.03|4264.51|4263.91|4264.63|4264.03|4264.38|4263.78|11
1646955960000|2022-03-10 23:46:00|4264.63|4264.03|4264.76|4264.16|4264.76|4264.16|4264.63|4264.03|6
1646955970000|2022-03-10 23:46:10|4265.13|4264.53|4265.26|4264.66|4265.26|4264.66|4265.13|4264.53|16
1646955980000|2022-03-10 23:46:20|4265.13|4264.53|4265.26|4264.66|4265.26|4264.66|4265.13|4264.53|2
1646955990000|2022-03-10 23:46:30|4265.38|4264.78|4265.51|4264.91|4265.76|4265.16|4265.26|4264.66|9
1646956000000|2022-03-10 23:46:40|4265.63|4265.03|4265.76|4265.16|4265.88|4265.28|4265.51|4264.91|10
1646956010000|2022-03-10 23:46:50|4266.01|4265.41|4265.88|4265.28|4266.01|4265.41|4265.76|4265.16|12
1646956020000|2022-03-10 23:47:00|4266.01|4265.41|4266.26|4265.66|4266.26|4265.66|4265.88|4265.28|19
1646956030000|2022-03-10 23:47:10|4266.51|4265.91|4266.51|4265.91|4266.76|4266.16|4266.51|4265.91|40
1646956040000|2022-03-10 23:47:20|||||||||2
1646956050000|2022-03-10 23:47:30|4266.63|4266.03|4266.51|4265.91|4266.63|4266.03|4266.51|4265.91|6
1646956060000|2022-03-10 23:47:40|||||||||33
1646956070000|2022-03-10 23:47:50|4266.63|4266.03|4266.88|4266.28|4266.88|4266.28|4266.63|4266.03|66
1646956080000|2022-03-10 23:48:00|4267.01|4266.41|4267.26|4266.66|4267.26|4266.66|4266.76|4266.16|39
1646956090000|2022-03-10 23:48:10|4267.01|4266.41|4267.51|4266.91|4267.51|4266.91|4266.88|4266.28|49
1646956100000|2022-03-10 23:48:20|4267.63|4267.03|4267.63|4267.03|4267.76|4267.16|4267.63|4267.03|23
1646956110000|2022-03-10 23:48:30|4267.76|4267.16|4268.13|4267.53|4268.13|4267.53|4267.51|4266.91|46
1646956120000|2022-03-10 23:48:40|4268.01|4267.41|4268.38|4267.78|4268.51|4267.91|4268.01|4267.41|29
1646956130000|2022-03-10 23:48:50|4268.51|4267.91|4268.63|4268.03|4268.63|4268.03|4268.38|4267.78|13
1646956140000|2022-03-10 23:49:00|4268.76|4268.16|4270.26|4269.66|4270.51|4269.91|4268.76|4268.16|202
1646956150000|2022-03-10 23:49:10|4270.88|4270.28|4270.51|4269.91|4271.01|4270.41|4270.26|4269.66|96
1646956160000|2022-03-10 23:49:20|4270.38|4269.78|4270.26|4269.66|4270.51|4269.91|4269.76|4269.16|102
1646956170000|2022-03-10 23:49:30|4270.38|4269.78|4270.13|4269.53|4270.51|4269.91|4269.76|4269.16|10
1646956180000|2022-03-10 23:49:40|4270.01|4269.41|4269.76|4269.16|4270.26|4269.66|4269.76|4269.16|80
1646956190000|2022-03-10 23:49:50|4269.88|4269.28|4269.76|4269.16|4269.88|4269.28|4269.51|4268.91|19
1646956200000|2022-03-10 23:50:00|||||||||7
1646956210000|2022-03-10 23:50:10|4269.63|4269.03|4269.63|4269.03|4269.76|4269.16|4269.63|4269.03|15
1646956220000|2022-03-10 23:50:20|4269.76|4269.16|4269.51|4268.91|4269.76|4269.16|4269.51|4268.91|11
1646956230000|2022-03-10 23:50:30|4269.38|4268.78|4267.76|4267.16|4269.51|4268.91|4267.76|4267.16|91
1646956240000|2022-03-10 23:50:40|4267.88|4267.28|4267.76|4267.16|4268.26|4267.66|4267.63|4267.03|28
1646956250000|2022-03-10 23:50:50|4267.51|4266.91|4267.51|4266.91|4267.63|4267.03|4267.51|4266.91|6
1646956260000|2022-03-10 23:51:00|4267.63|4267.03|4267.51|4266.91|4267.88|4267.28|4267.51|4266.91|26
1646956270000|2022-03-10 23:51:10|4267.76|4267.16|4267.76|4267.16|4268.01|4267.41|4267.76|4267.16|13
1646956280000|2022-03-10 23:51:20|4267.88|4267.28|4267.76|4267.16|4268.01|4267.41|4267.76|4267.16|11
1646956290000|2022-03-10 23:51:30|4268.01|4267.41|4268.01|4267.41|4268.01|4267.41|4267.76|4267.16|11
1646956300000|2022-03-10 23:51:40|4267.88|4267.28|4267.88|4267.28|4267.88|4267.28|4267.88|4267.28|12
1646956310000|2022-03-10 23:51:50|4268.01|4267.41|4268.01|4267.41|4268.13|4267.53|4267.63|4267.03|9
1646956320000|2022-03-10 23:52:00|||||||||3
1646956330000|2022-03-10 23:52:10|4267.76|4267.16|4267.76|4267.16|4267.76|4267.16|4267.76|4267.16|1
1646956340000|2022-03-10 23:52:20|4267.88|4267.28|4267.88|4267.28|4268.01|4267.41|4267.76|4267.16|4
1646956350000|2022-03-10 23:52:30|4268.01|4267.41|4267.63|4267.03|4268.01|4267.41|4267.63|4267.03|19
1646956360000|2022-03-10 23:52:40|4267.51|4266.91|4267.63|4267.03|4267.76|4267.16|4267.01|4266.41|30
1646956370000|2022-03-10 23:52:50|4267.76|4267.16|4267.88|4267.28|4268.01|4267.41|4267.76|4267.16|9
1646956380000|2022-03-10 23:53:00|4268.01|4267.41|4268.26|4267.66|4268.38|4267.78|4268.01|4267.41|19
1646956390000|2022-03-10 23:53:10|4268.13|4267.53|4268.26|4267.66|4268.26|4267.66|4268.13|4267.53|3
1646956400000|2022-03-10 23:53:20|4268.13|4267.53|4268.26|4267.66|4268.26|4267.66|4268.13|4267.53|10
1646956410000|2022-03-10 23:53:30|4268.01|4267.41|4268.13|4267.53|4268.13|4267.53|4268.01|4267.41|10
1646956420000|2022-03-10 23:53:40|4268.01|4267.41|4267.76|4267.16|4268.26|4267.66|4267.76|4267.16|16
1646956430000|2022-03-10 23:53:50|4267.88|4267.28|4267.51|4266.91|4267.88|4267.28|4267.38|4266.78|8
1646956440000|2022-03-10 23:54:00|||||||||4
1646956450000|2022-03-10 23:54:10|4267.38|4266.78|4266.76|4266.16|4267.38|4266.78|4266.63|4266.03|18
1646956460000|2022-03-10 23:54:20|4266.63|4266.03|4267.13|4266.53|4267.13|4266.53|4266.51|4265.91|14
1646956470000|2022-03-10 23:54:30|4267.01|4266.41|4266.76|4266.16|4267.13|4266.53|4266.76|4266.16|19
1646956480000|2022-03-10 23:54:40|4266.88|4266.28|4267.01|4266.41|4267.01|4266.41|4266.76|4266.16|5
1646956490000|2022-03-10 23:54:50|4266.76|4266.16|4267.01|4266.41|4267.01|4266.41|4266.76|4266.16|15
1646956500000|2022-03-10 23:55:00|4267.13|4266.53|4267.01|4266.41|4267.13|4266.53|4266.76|4266.16|14
1646956510000|2022-03-10 23:55:10|4267.26|4266.66|4267.26|4266.66|4267.38|4266.78|4267.13|4266.53|23
1646956520000|2022-03-10 23:55:20|4267.38|4266.78|4267.63|4267.03|4267.76|4267.16|4267.26|4266.66|19
1646956530000|2022-03-10 23:55:30|4267.76|4267.16|4267.51|4266.91|4267.88|4267.28|4267.51|4266.91|6
1646956540000|2022-03-10 23:55:40|4267.63|4267.03|4267.51|4266.91|4267.76|4267.16|4267.51|4266.91|0
1646956550000|2022-03-10 23:55:50|4267.63|4267.03|4267.76|4267.16|4268.01|4267.41|4267.63|4267.03|12
1646956560000|2022-03-10 23:56:00|4267.88|4267.28|4268.51|4267.91|4268.51|4267.91|4267.76|4267.16|26
1646956570000|2022-03-10 23:56:10|4268.26|4267.66|4268.76|4268.16|4268.76|4268.16|4268.26|4267.66|11
1646956580000|2022-03-10 23:56:20|4268.63|4268.03|4268.76|4268.16|4268.76|4268.16|4268.51|4267.91|36
1646956590000|2022-03-10 23:56:30|4268.63|4268.03|4268.63|4268.03|4268.76|4268.16|4268.51|4267.91|19
1646956600000|2022-03-10 23:56:40|4268.51|4267.91|4268.38|4267.78|4268.76|4268.16|4268.26|4267.66|15
1646956610000|2022-03-10 23:56:50|4268.26|4267.66|4267.76|4267.16|4268.38|4267.78|4267.76|4267.16|62
1646956620000|2022-03-10 23:57:00|4267.88|4267.28|4267.76|4267.16|4267.88|4267.28|4267.26|4266.66|21
1646956630000|2022-03-10 23:57:10|4267.63|4267.03|4267.51|4266.91|4267.88|4267.28|4267.38|4266.78|47
1646956640000|2022-03-10 23:57:20|4267.38|4266.78|4267.13|4266.53|4267.38|4266.78|4267.13|4266.53|10
1646956650000|2022-03-10 23:57:30|4267.26|4266.66|4266.76|4266.16|4267.26|4266.66|4266.76|4266.16|15
1646956660000|2022-03-10 23:57:40|4267.01|4266.41|4266.88|4266.28|4267.13|4266.53|4266.88|4266.28|24
1646956670000|2022-03-10 23:57:50|4267.01|4266.41|4266.88|4266.28|4267.01|4266.41|4266.76|4266.16|21
1646956680000|2022-03-10 23:58:00|4266.76|4266.16|4266.76|4266.16|4266.88|4266.28|4266.63|4266.03|14
1646956690000|2022-03-10 23:58:10|4266.51|4265.91|4266.38|4265.78|4266.63|4266.03|4266.26|4265.66|21
1646956700000|2022-03-10 23:58:20|4266.26|4265.66|4266.26|4265.66|4266.51|4265.91|4266.13|4265.53|17
1646956710000|2022-03-10 23:58:30|4266.13|4265.53|4266.26|4265.66|4266.51|4265.91|4266.13|4265.53|8
1646956720000|2022-03-10 23:58:40|4266.38|4265.78|4266.51|4265.91|4266.51|4265.91|4266.26|4265.66|15
1646956730000|2022-03-10 23:58:50|4266.38|4265.78|4266.51|4265.91|4266.51|4265.91|4266.38|4265.78|3
1646956740000|2022-03-10 23:59:00|4266.38|4265.78|4266.51|4265.91|4266.76|4266.16|4266.38|4265.78|31
1646956750000|2022-03-10 23:59:10|4266.38|4265.78|4266.26|4265.66|4266.38|4265.78|4266.26|4265.66|5
1646956760000|2022-03-10 23:59:20|4266.38|4265.78|4266.51|4265.91|4266.51|4265.91|4266.26|4265.66|9
1646956770000|2022-03-10 23:59:30|4266.38|4265.78|4266.26|4265.66|4266.38|4265.78|4266.26|4265.66|21
1646956780000|2022-03-10 23:59:40|4266.01|4265.41|4265.76|4265.16|4266.01|4265.41|4265.63|4265.03|37
1646956790000|2022-03-10 23:59:50|4265.51|4264.91|4266.01|4265.41|4266.13|4265.53|4265.51|4264.91|34
1646956800000|2022-03-11 00:00:00|4266.26|4265.66|4266.51|4265.91|4266.76|4266.16|4266.01|4265.41|98
1646956810000|2022-03-11 00:00:10|4266.26|4265.66|4265.88|4265.28|4266.26|4265.66|4265.63|4265.03|37
1646956820000|2022-03-11 00:00:20|4265.76|4265.16|4266.01|4265.41|4266.01|4265.41|4265.76|4265.16|5
1646956830000|2022-03-11 00:00:30|4266.13|4265.53|4265.88|4265.28|4266.13|4265.53|4265.26|4264.66|70
1646956840000|2022-03-11 00:00:40|4265.76|4265.16|4265.76|4265.16|4265.88|4265.28|4265.51|4264.91|15
1646956850000|2022-03-11 00:00:50|4265.63|4265.03|4265.13|4264.53|4265.63|4265.03|4265.01|4264.41|32
1646956860000|2022-03-11 00:01:00|4265.26|4264.66|4265.01|4264.41|4265.26|4264.66|4264.76|4264.16|45
1646956870000|2022-03-11 00:01:10|4264.88|4264.28|4264.51|4263.91|4265.01|4264.41|4264.26|4263.66|53
1646956880000|2022-03-11 00:01:20|4264.38|4263.78|4264.51|4263.91|4264.76|4264.16|4264.38|4263.78|33
1646956890000|2022-03-11 00:01:30|4264.26|4263.66|4264.26|4263.66|4264.51|4263.91|4264.26|4263.66|31
1646956900000|2022-03-11 00:01:40|4264.38|4263.78|4264.13|4263.53|4264.63|4264.03|4264.01|4263.41|39
1646956910000|2022-03-11 00:01:50|4264.26|4263.66|4264.26|4263.66|4264.51|4263.91|4264.13|4263.53|16
1646956920000|2022-03-11 00:02:00|4264.51|4263.91|4264.26|4263.66|4264.51|4263.91|4264.13|4263.53|42
1646956930000|2022-03-11 00:02:10|4264.13|4263.53|4264.26|4263.66|4264.26|4263.66|4263.88|4263.28|49
1646956940000|2022-03-11 00:02:20|4264.51|4263.91|4264.01|4263.41|4264.51|4263.91|4263.76|4263.16|41
1646956950000|2022-03-11 00:02:30|4263.63|4263.03|4263.38|4262.78|4263.76|4263.16|4263.26|4262.66|63
1646956960000|2022-03-11 00:02:40|4263.26|4262.66|4263.38|4262.78|4263.38|4262.78|4263.26|4262.66|21
1646956970000|2022-03-11 00:02:50|4263.26|4262.66|4263.26|4262.66|4263.38|4262.78|4263.01|4262.41|18
1646956980000|2022-03-11 00:03:00|4263.01|4262.41|4263.01|4262.41|4263.01|4262.41|4262.51|4261.91|129
1646956990000|2022-03-11 00:03:10|4263.26|4262.66|4263.38|4262.78|4263.38|4262.78|4263.26|4262.66|38
1646957000000|2022-03-11 00:03:20|4263.51|4262.91|4263.51|4262.91|4263.51|4262.91|4263.26|4262.66|13
1646957010000|2022-03-11 00:03:30|4263.26|4262.66|4264.01|4263.41|4264.01|4263.41|4263.26|4262.66|47
1646957020000|2022-03-11 00:03:40|4264.26|4263.66|4263.26|4262.66|4264.38|4263.78|4263.26|4262.66|76
1646957030000|2022-03-11 00:03:50|4263.13|4262.53|4263.51|4262.91|4263.51|4262.91|4263.01|4262.41|18
1646957040000|2022-03-11 00:04:00|4263.38|4262.78|4263.76|4263.16|4263.76|4263.16|4263.26|4262.66|45
1646957050000|2022-03-11 00:04:10|4263.51|4262.91|4263.76|4263.16|4263.88|4263.28|4263.51|4262.91|31
1646957060000|2022-03-11 00:04:20|4264.13|4263.53|4264.01|4263.41|4264.38|4263.78|4264.01|4263.41|53
1646957070000|2022-03-11 00:04:30|4263.88|4263.28|4264.01|4263.41|4264.01|4263.41|4263.76|4263.16|12
1646957080000|2022-03-11 00:04:40|4263.88|4263.28|4263.51|4262.91|4263.88|4263.28|4263.51|4262.91|13
1646957090000|2022-03-11 00:04:50|4263.26|4262.66|4263.26|4262.66|4263.38|4262.78|4263.01|4262.41|26
1646957100000|2022-03-11 00:05:00|4263.38|4262.78|4263.38|4262.78|4263.51|4262.91|4263.01|4262.41|78
1646957110000|2022-03-11 00:05:10|4263.26|4262.66|4263.38|4262.78|4263.51|4262.91|4263.26|4262.66|20
1646957120000|2022-03-11 00:05:20|4263.51|4262.91|4263.76|4263.16|4263.76|4263.16|4263.38|4262.78|41
1646957130000|2022-03-11 00:05:30|4263.88|4263.28|4263.76|4263.16|4264.26|4263.66|4263.76|4263.16|20
1646957140000|2022-03-11 00:05:40|4263.26|4262.66|4263.26|4262.66|4263.26|4262.66|4262.76|4262.16|68
1646957150000|2022-03-11 00:05:50|4263.13|4262.53|4263.26|4262.66|4263.26|4262.66|4263.01|4262.41|19
1646957160000|2022-03-11 00:06:00|4263.01|4262.41|4263.13|4262.53|4263.26|4262.66|4262.76|4262.16|74
1646957170000|2022-03-11 00:06:10|4263.26|4262.66|4264.76|4264.16|4264.76|4264.16|4263.26|4262.66|44
1646957180000|2022-03-11 00:06:20|4264.63|4264.03|4263.51|4262.91|4264.63|4264.03|4263.38|4262.78|45
1646957190000|2022-03-11 00:06:30|4263.63|4263.03|4263.01|4262.41|4263.76|4263.16|4262.76|4262.16|48
1646957200000|2022-03-11 00:06:40|4262.76|4262.16|4262.88|4262.28|4263.13|4262.53|4262.76|4262.16|25
1646957210000|2022-03-11 00:06:50|4263.01|4262.41|4263.26|4262.66|4263.26|4262.66|4262.76|4262.16|26
1646957220000|2022-03-11 00:07:00|4263.38|4262.78|4262.76|4262.16|4263.51|4262.91|4262.76|4262.16|31
1646957230000|2022-03-11 00:07:10|4262.88|4262.28|4262.88|4262.28|4263.01|4262.41|4262.76|4262.16|22
1646957240000|2022-03-11 00:07:20|4263.01|4262.41|4263.01|4262.41|4263.01|4262.41|4263.01|4262.41|2
1646957250000|2022-03-11 00:07:30|4263.13|4262.53|4263.13|4262.53|4263.26|4262.66|4262.76|4262.16|25
1646957260000|2022-03-11 00:07:40|4263.26|4262.66|4263.26|4262.66|4263.51|4262.91|4263.26|4262.66|14
1646957270000|2022-03-11 00:07:50|4263.38|4262.78|4263.26|4262.66|4263.38|4262.78|4263.26|4262.66|31
1646957280000|2022-03-11 00:08:00|4263.01|4262.41|4263.26|4262.66|4263.26|4262.66|4263.01|4262.41|22
1646957290000|2022-03-11 00:08:10|4263.51|4262.91|4263.01|4262.41|4263.51|4262.91|4263.01|4262.41|58
1646957300000|2022-03-11 00:08:20|4263.13|4262.53|4263.26|4262.66|4263.26|4262.66|4263.01|4262.41|7
1646957310000|2022-03-11 00:08:30|4263.13|4262.53|4263.26|4262.66|4263.26|4262.66|4263.01|4262.41|23
1646957320000|2022-03-11 00:08:40|4263.51|4262.91|4263.51|4262.91|4263.51|4262.91|4263.51|4262.91|3
1646957330000|2022-03-11 00:08:50|4263.63|4263.03|4263.51|4262.91|4263.63|4263.03|4263.51|4262.91|26
1646957340000|2022-03-11 00:09:00|4263.76|4263.16|4264.01|4263.41|4264.01|4263.41|4263.51|4262.91|31
1646957350000|2022-03-11 00:09:10|4263.76|4263.16|4264.51|4263.91|4264.76|4264.16|4263.76|4263.16|52
1646957360000|2022-03-11 00:09:20|||||||||9
1646957370000|2022-03-11 00:09:30|4264.63|4264.03|4264.63|4264.03|4264.76|4264.16|4264.38|4263.78|12
1646957380000|2022-03-11 00:09:40|4264.51|4263.91|4264.38|4263.78|4264.63|4264.03|4264.38|4263.78|5
1646957390000|2022-03-11 00:09:50|4264.51|4263.91|4263.88|4263.28|4264.51|4263.91|4263.76|4263.16|42
1646957400000|2022-03-11 00:10:00|4263.76|4263.16|4263.76|4263.16|4264.26|4263.66|4263.76|4263.16|26
1646957410000|2022-03-11 00:10:10|4263.88|4263.28|4264.26|4263.66|4264.26|4263.66|4263.88|4263.28|16
1646957420000|2022-03-11 00:10:20|4264.38|4263.78|4264.76|4264.16|4264.76|4264.16|4264.26|4263.66|23
1646957430000|2022-03-11 00:10:30|4264.88|4264.28|4265.26|4264.66|4265.26|4264.66|4264.76|4264.16|32
1646957440000|2022-03-11 00:10:40|4265.63|4265.03|4265.38|4264.78|4265.88|4265.28|4265.26|4264.66|33
1646957450000|2022-03-11 00:10:50|4265.26|4264.66|4265.26|4264.66|4265.26|4264.66|4265.01|4264.41|18
1646957460000|2022-03-11 00:11:00|4265.13|4264.53|4265.26|4264.66|4265.26|4264.66|4265.01|4264.41|48
1646957470000|2022-03-11 00:11:10|4265.13|4264.53|4264.76|4264.16|4265.13|4264.53|4264.76|4264.16|21
1646957480000|2022-03-11 00:11:20|4264.51|4263.91|4264.76|4264.16|4264.76|4264.16|4264.26|4263.66|33
1646957490000|2022-03-11 00:11:30|4264.88|4264.28|4265.01|4264.41|4265.01|4264.41|4264.76|4264.16|9
1646957500000|2022-03-11 00:11:40|4264.88|4264.28|4264.76|4264.16|4265.01|4264.41|4264.76|4264.16|28
1646957510000|2022-03-11 00:11:50|4264.63|4264.03|4264.63|4264.03|4264.76|4264.16|4264.51|4263.91|17
1646957520000|2022-03-11 00:12:00|4264.51|4263.91|4264.76|4264.16|4264.76|4264.16|4264.51|4263.91|0
1646957530000|2022-03-11 00:12:10|4264.51|4263.91|4264.51|4263.91|4264.63|4264.03|4264.51|4263.91|20
1646957540000|2022-03-11 00:12:20|4264.26|4263.66|4264.51|4263.91|4264.76|4264.16|4264.26|4263.66|51
1646957550000|2022-03-11 00:12:30|4264.76|4264.16|4264.63|4264.03|4264.76|4264.16|4264.38|4263.78|33
1646957560000|2022-03-11 00:12:40|4264.76|4264.16|4264.76|4264.16|4264.76|4264.16|4264.26|4263.66|17
1646957570000|2022-03-11 00:12:50|4264.63|4264.03|4263.51|4262.91|4265.01|4264.41|4263.51|4262.91|105
1646957580000|2022-03-11 00:13:00|4263.26|4262.66|4263.01|4262.41|4263.26|4262.66|4262.76|4262.16|71
1646957590000|2022-03-11 00:13:10|4263.13|4262.53|4262.88|4262.28|4263.13|4262.53|4262.88|4262.28|33
1646957600000|2022-03-11 00:13:20|4262.76|4262.16|4263.01|4262.41|4263.01|4262.41|4262.76|4262.16|41
1646957610000|2022-03-11 00:13:30|4263.13|4262.53|4263.13|4262.53|4263.26|4262.66|4263.01|4262.41|33
1646957620000|2022-03-11 00:13:40|4263.26|4262.66|4263.51|4262.91|4263.76|4263.16|4263.13|4262.53|35
1646957630000|2022-03-11 00:13:50|4263.63|4263.03|4263.51|4262.91|4263.63|4263.03|4263.51|4262.91|14
1646957640000|2022-03-11 00:14:00|4263.38|4262.78|4263.51|4262.91|4263.51|4262.91|4263.26|4262.66|6
1646957650000|2022-03-11 00:14:10|4263.38|4262.78|4263.26|4262.66|4263.51|4262.91|4263.26|4262.66|9
1646957660000|2022-03-11 00:14:20|4263.51|4262.91|4264.51|4263.91|4264.51|4263.91|4263.51|4262.91|29
1646957670000|2022-03-11 00:14:30|4264.76|4264.16|4263.76|4263.16|4264.76|4264.16|4263.76|4263.16|64
1646957680000|2022-03-11 00:14:40|4263.51|4262.91|4263.76|4263.16|4264.01|4263.41|4263.51|4262.91|10
1646957690000|2022-03-11 00:14:50|4264.01|4263.41|4264.76|4264.16|4264.76|4264.16|4263.76|4263.16|71
1646957700000|2022-03-11 00:15:00|4264.63|4264.03|4264.51|4263.91|4265.01|4264.41|4264.51|4263.91|21
1646957710000|2022-03-11 00:15:10|4264.26|4263.66|4264.01|4263.41|4264.26|4263.66|4264.01|4263.41|31
1646957720000|2022-03-11 00:15:20|4263.76|4263.16|4263.26|4262.66|4263.76|4263.16|4263.01|4262.41|66
1646957730000|2022-03-11 00:15:30|4263.01|4262.41|4262.51|4261.91|4263.01|4262.41|4262.51|4261.91|36
1646957740000|2022-03-11 00:15:40|4262.63|4262.03|4262.76|4262.16|4263.01|4262.41|4262.63|4262.03|39
1646957750000|2022-03-11 00:15:50|4262.26|4261.66|4262.38|4261.78|4262.51|4261.91|4262.13|4261.53|87
1646957760000|2022-03-11 00:16:00|4262.26|4261.66|4264.51|4263.91|4264.51|4263.91|4261.88|4261.28|204
1646957770000|2022-03-11 00:16:10|4264.76|4264.16|4264.76|4264.16|4265.26|4264.66|4264.51|4263.91|52
1646957780000|2022-03-11 00:16:20|4264.63|4264.03|4265.38|4264.78|4265.51|4264.91|4264.51|4263.91|82
1646957790000|2022-03-11 00:16:30|4265.26|4264.66|4264.51|4263.91|4265.51|4264.91|4264.51|4263.91|61
1646957800000|2022-03-11 00:16:40|4264.63|4264.03|4265.26|4264.66|4265.26|4264.66|4264.51|4263.91|24
1646957810000|2022-03-11 00:16:50|4265.38|4264.78|4265.51|4264.91|4265.51|4264.91|4265.26|4264.66|29
1646957820000|2022-03-11 00:17:00|4265.38|4264.78|4265.38|4264.78|4265.51|4264.91|4265.13|4264.53|25
1646957830000|2022-03-11 00:17:10|4265.51|4264.91|4265.51|4264.91|4265.51|4264.91|4265.26|4264.66|14
1646957840000|2022-03-11 00:17:20|4265.38|4264.78|4265.26|4264.66|4265.51|4264.91|4265.26|4264.66|10
1646957850000|2022-03-11 00:17:30|4265.13|4264.53|4265.13|4264.53|4265.26|4264.66|4265.01|4264.41|11
1646957860000|2022-03-11 00:17:40|4265.26|4264.66|4265.88|4265.28|4266.01|4265.41|4265.01|4264.41|25
1646957870000|2022-03-11 00:17:50|4266.01|4265.41|4266.01|4265.41|4266.13|4265.53|4265.76|4265.16|27
1646957880000|2022-03-11 00:18:00|4265.88|4265.28|4266.01|4265.41|4266.13|4265.53|4265.76|4265.16|17
1646957890000|2022-03-11 00:18:10|4266.13|4265.53|4266.01|4265.41|4266.13|4265.53|4266.01|4265.41|5
1646957900000|2022-03-11 00:18:20|4266.13|4265.53|4266.01|4265.41|4266.13|4265.53|4265.88|4265.28|13
1646957910000|2022-03-11 00:18:30|||||||||17
1646957920000|2022-03-11 00:18:40|4265.88|4265.28|4266.01|4265.41|4266.01|4265.41|4265.76|4265.16|18
1646957930000|2022-03-11 00:18:50|4265.88|4265.28|4265.51|4264.91|4266.01|4265.41|4265.51|4264.91|14
1646957940000|2022-03-11 00:19:00|4265.38|4264.78|4265.26|4264.66|4265.51|4264.91|4265.26|4264.66|44
1646957950000|2022-03-11 00:19:10|4265.13|4264.53|4265.01|4264.41|4265.26|4264.66|4264.51|4263.91|39
1646957960000|2022-03-11 00:19:20|4264.88|4264.28|4265.01|4264.41|4265.01|4264.41|4264.88|4264.28|11
1646957970000|2022-03-11 00:19:30|4265.26|4264.66|4265.38|4264.78|4265.51|4264.91|4265.26|4264.66|17
1646957980000|2022-03-11 00:19:40|4265.26|4264.66|4265.26|4264.66|4265.26|4264.66|4265.01|4264.41|11
1646957990000|2022-03-11 00:19:50|4265.13|4264.53|4265.26|4264.66|4265.51|4264.91|4265.13|4264.53|9
1646958000000|2022-03-11 00:20:00|4265.01|4264.41|4265.01|4264.41|4265.26|4264.66|4265.01|4264.41|16
1646958010000|2022-03-11 00:20:10|4264.51|4263.91|4264.88|4264.28|4265.01|4264.41|4264.51|4263.91|30
1646958020000|2022-03-11 00:20:20|4265.01|4264.41|4265.01|4264.41|4265.26|4264.66|4265.01|4264.41|0
1646958030000|2022-03-11 00:20:30|4265.13|4264.53|4264.63|4264.03|4265.26|4264.66|4264.51|4263.91|23
1646958040000|2022-03-11 00:20:40|4264.76|4264.16|4264.26|4263.66|4264.88|4264.28|4264.26|4263.66|14
1646958050000|2022-03-11 00:20:50|4264.13|4263.53|4264.01|4263.41|4264.13|4263.53|4263.88|4263.28|22
1646958060000|2022-03-11 00:21:00|4264.13|4263.53|4264.01|4263.41|4264.38|4263.78|4263.88|4263.28|25
1646958070000|2022-03-11 00:21:10|4263.88|4263.28|4264.51|4263.91|4264.76|4264.16|4263.88|4263.28|29
1646958080000|2022-03-11 00:21:20|4264.38|4263.78|4264.51|4263.91|4264.51|4263.91|4264.38|4263.78|8
1646958090000|2022-03-11 00:21:30|4264.38|4263.78|4263.76|4263.16|4264.38|4263.78|4263.76|4263.16|35
1646958100000|2022-03-11 00:21:40|4263.63|4263.03|4263.51|4262.91|4263.76|4263.16|4263.51|4262.91|24
1646958110000|2022-03-11 00:21:50|4263.38|4262.78|4263.51|4262.91|4263.51|4262.91|4263.38|4262.78|11
1646958120000|2022-03-11 00:22:00|4263.76|4263.16|4263.51|4262.91|4263.76|4263.16|4263.51|4262.91|33
1646958130000|2022-03-11 00:22:10|4263.26|4262.66|4263.26|4262.66|4263.51|4262.91|4263.26|4262.66|16
1646958140000|2022-03-11 00:22:20|4263.51|4262.91|4263.51|4262.91|4263.51|4262.91|4263.26|4262.66|19
1646958150000|2022-03-11 00:22:30|4263.76|4263.16|4263.76|4263.16|4263.76|4263.16|4263.76|4263.16|8
1646958160000|2022-03-11 00:22:40|||||||||11
1646958170000|2022-03-11 00:22:50|4263.51|4262.91|4263.76|4263.16|4263.76|4263.16|4263.51|4262.91|8
1646958180000|2022-03-11 00:23:00|4263.63|4263.03|4263.38|4262.78|4263.63|4263.03|4263.01|4262.41|39
1646958190000|2022-03-11 00:23:10|4263.51|4262.91|4263.51|4262.91|4263.76|4263.16|4263.51|4262.91|4
1646958200000|2022-03-11 00:23:20|4263.63|4263.03|4263.76|4263.16|4263.76|4263.16|4263.51|4262.91|2
1646958210000|2022-03-11 00:23:30|4263.51|4262.91|4263.63|4263.03|4263.63|4263.03|4263.51|4262.91|24
1646958220000|2022-03-11 00:23:40|4263.76|4263.16|4263.76|4263.16|4264.01|4263.41|4263.63|4263.03|27
1646958230000|2022-03-11 00:23:50|4264.01|4263.41|4264.13|4263.53|4264.13|4263.53|4263.88|4263.28|3
1646958240000|2022-03-11 00:24:00|4264.01|4263.41|4265.13|4264.53|4265.26|4264.66|4264.01|4263.41|79
1646958250000|2022-03-11 00:24:10|4265.26|4264.66|4265.13|4264.53|4265.26|4264.66|4264.76|4264.16|15
1646958260000|2022-03-11 00:24:20|4265.26|4264.66|4264.76|4264.16|4265.26|4264.66|4264.76|4264.16|14
1646958270000|2022-03-11 00:24:30|4264.88|4264.28|4265.13|4264.53|4265.13|4264.53|4264.76|4264.16|12
1646958280000|2022-03-11 00:24:40|4265.01|4264.41|4265.01|4264.41|4265.01|4264.41|4265.01|4264.41|1
1646958290000|2022-03-11 00:24:50|4265.26|4264.66|4265.51|4264.91|4265.51|4264.91|4265.26|4264.66|14
1646958300000|2022-03-11 00:25:00|4265.76|4265.16|4265.26|4264.66|4265.76|4265.16|4265.01|4264.41|31
1646958310000|2022-03-11 00:25:10|4265.13|4264.53|4264.76|4264.16|4265.26|4264.66|4264.51|4263.91|51
1646958320000|2022-03-11 00:25:20|4265.01|4264.41|4264.88|4264.28|4265.01|4264.41|4264.76|4264.16|31
1646958330000|2022-03-11 00:25:30|4264.76|4264.16|4265.38|4264.78|4265.51|4264.91|4264.76|4264.16|44
1646958340000|2022-03-11 00:25:40|4265.51|4264.91|4266.01|4265.41|4266.26|4265.66|4265.26|4264.66|54
1646958350000|2022-03-11 00:25:50|4265.88|4265.28|4265.88|4265.28|4266.01|4265.41|4265.88|4265.28|31
1646958360000|2022-03-11 00:26:00|4265.76|4265.16|4266.01|4265.41|4266.01|4265.41|4265.76|4265.16|31
1646958370000|2022-03-11 00:26:10|4265.88|4265.28|4265.76|4265.16|4266.01|4265.41|4265.76|4265.16|15
1646958380000|2022-03-11 00:26:20|4265.51|4264.91|4265.38|4264.78|4265.51|4264.91|4265.38|4264.78|15
1646958390000|2022-03-11 00:26:30|4265.26|4264.66|4265.26|4264.66|4265.51|4264.91|4265.26|4264.66|1
1646958400000|2022-03-11 00:26:40|4265.13|4264.53|4264.76|4264.16|4265.13|4264.53|4264.76|4264.16|46
1646958410000|2022-03-11 00:26:50|4265.01|4264.41|4265.13|4264.53|4265.26|4264.66|4265.01|4264.41|151
1646958420000|2022-03-11 00:27:00|4265.01|4264.41|4265.26|4264.66|4265.26|4264.66|4265.01|4264.41|2
1646958430000|2022-03-11 00:27:10|4265.13|4264.53|4265.13|4264.53|4265.26|4264.66|4265.01|4264.41|28
1646958440000|2022-03-11 00:27:20|4265.26|4264.66|4264.26|4263.66|4265.38|4264.78|4264.26|4263.66|27
1646958450000|2022-03-11 00:27:30|4264.38|4263.78|4264.01|4263.41|4264.51|4263.91|4263.76|4263.16|8
1646958460000|2022-03-11 00:27:40|4264.26|4263.66|4264.26|4263.66|4264.38|4263.78|4264.26|4263.66|6
1646958470000|2022-03-11 00:27:50|4264.51|4263.91|4264.76|4264.16|4264.76|4264.16|4264.51|4263.91|25
1646958480000|2022-03-11 00:28:00|4264.51|4263.91|4264.26|4263.66|4264.63|4264.03|4264.26|4263.66|22
1646958490000|2022-03-11 00:28:10|4264.13|4263.53|4264.26|4263.66|4264.26|4263.66|4264.01|4263.41|17
1646958500000|2022-03-11 00:28:20|4264.38|4263.78|4264.01|4263.41|4264.38|4263.78|4264.01|4263.41|29
1646958510000|2022-03-11 00:28:30|4263.88|4263.28|4264.01|4263.41|4264.01|4263.41|4263.76|4263.16|11
1646958520000|2022-03-11 00:28:40|4264.26|4263.66|4264.26|4263.66|4264.26|4263.66|4264.26|4263.66|6
1646958530000|2022-03-11 00:28:50|4264.38|4263.78|4264.51|4263.91|4264.51|4263.91|4264.38|4263.78|8
1646958540000|2022-03-11 00:29:00|4264.38|4263.78|4264.51|4263.91|4264.51|4263.91|4264.26|4263.66|13
1646958550000|2022-03-11 00:29:10|4264.38|4263.78|4264.26|4263.66|4264.51|4263.91|4264.26|4263.66|1
1646958560000|2022-03-11 00:29:20|4264.13|4263.53|4264.01|4263.41|4264.13|4263.53|4263.76|4263.16|11
1646958570000|2022-03-11 00:29:30|4263.88|4263.28|4263.76|4263.16|4263.88|4263.28|4263.63|4263.03|8
1646958580000|2022-03-11 00:29:40|4263.63|4263.03|4264.01|4263.41|4264.01|4263.41|4263.51|4262.91|3
1646958590000|2022-03-11 00:29:50|4264.26|4263.66|4264.26|4263.66|4264.51|4263.91|4264.26|4263.66|17
1646958600000|2022-03-11 00:30:00|4264.38|4263.78|4265.01|4264.41|4265.01|4264.41|4264.26|4263.66|9
1646958610000|2022-03-11 00:30:10|4265.13|4264.53|4265.01|4264.41|4265.13|4264.53|4264.76|4264.16|31
1646958620000|2022-03-11 00:30:20|4265.51|4264.91|4265.51|4264.91|4265.76|4265.16|4265.26|4264.66|51
1646958630000|2022-03-11 00:30:30|4265.38|4264.78|4265.51|4264.91|4265.51|4264.91|4265.26|4264.66|12
1646958640000|2022-03-11 00:30:40|4265.63|4265.03|4265.76|4265.16|4265.76|4265.16|4265.51|4264.91|12
1646958650000|2022-03-11 00:30:50|4265.88|4265.28|4265.76|4265.16|4266.01|4265.41|4265.63|4265.03|23
1646958660000|2022-03-11 00:31:00|4265.51|4264.91|4265.76|4265.16|4265.88|4265.28|4265.51|4264.91|17
1646958670000|2022-03-11 00:31:10|4265.88|4265.28|4266.01|4265.41|4266.13|4265.53|4265.88|4265.28|8
1646958680000|2022-03-11 00:31:20|4265.76|4265.16|4265.76|4265.16|4266.01|4265.41|4265.76|4265.16|7
1646958690000|2022-03-11 00:31:30|4265.88|4265.28|4266.01|4265.41|4266.26|4265.66|4265.76|4265.16|19
1646958700000|2022-03-11 00:31:40|4266.13|4265.53|4266.13|4265.53|4266.51|4265.91|4266.13|4265.53|15
1646958710000|2022-03-11 00:31:50|4266.01|4265.41|4266.01|4265.41|4266.26|4265.66|4266.01|4265.41|23
1646958720000|2022-03-11 00:32:00|4266.13|4265.53|4266.26|4265.66|4266.26|4265.66|4266.13|4265.53|4
1646958730000|2022-03-11 00:32:10|4266.01|4265.41|4266.26|4265.66|4266.51|4265.91|4266.01|4265.41|28
1646958740000|2022-03-11 00:32:20|4266.13|4265.53|4266.26|4265.66|4266.38|4265.78|4266.01|4265.41|10
1646958750000|2022-03-11 00:32:30|4266.51|4265.91|4266.63|4266.03|4266.63|4266.03|4266.51|4265.91|41
1646958760000|2022-03-11 00:32:40|4266.51|4265.91|4266.01|4265.41|4266.51|4265.91|4266.01|4265.41|14
1646958770000|2022-03-11 00:32:50|4266.13|4265.53|4266.26|4265.66|4266.26|4265.66|4266.01|4265.41|16
1646958780000|2022-03-11 00:33:00|4266.38|4265.78|4266.38|4265.78|4266.38|4265.78|4266.26|4265.66|1
1646958790000|2022-03-11 00:33:10|4266.51|4265.91|4266.38|4265.78|4266.51|4265.91|4266.26|4265.66|0
1646958800000|2022-03-11 00:33:20|4266.26|4265.66|4266.38|4265.78|4266.51|4265.91|4266.26|4265.66|10
1646958810000|2022-03-11 00:33:30|4266.51|4265.91|4266.26|4265.66|4266.51|4265.91|4266.26|4265.66|19
1646958820000|2022-03-11 00:33:40|4266.38|4265.78|4266.26|4265.66|4266.51|4265.91|4266.26|4265.66|9
1646958830000|2022-03-11 00:33:50|4266.38|4265.78|4266.26|4265.66|4266.38|4265.78|4266.26|4265.66|17
1646958840000|2022-03-11 00:34:00|4266.51|4265.91|4266.38|4265.78|4266.51|4265.91|4266.26|4265.66|26
1646958850000|2022-03-11 00:34:10|4266.51|4265.91|4266.26|4265.66|4266.51|4265.91|4266.26|4265.66|2
1646958860000|2022-03-11 00:34:20|4266.38|4265.78|4266.51|4265.91|4266.51|4265.91|4266.38|4265.78|32
1646958870000|2022-03-11 00:34:30|4266.26|4265.66|4266.01|4265.41|4266.51|4265.91|4266.01|4265.41|7
1646958880000|2022-03-11 00:34:40|4265.88|4265.28|4265.76|4265.16|4265.88|4265.28|4265.76|4265.16|9
1646958890000|2022-03-11 00:34:50|4265.63|4265.03|4264.88|4264.28|4265.63|4265.03|4264.51|4263.91|31
1646958900000|2022-03-11 00:35:00|4265.13|4264.53|4265.01|4264.41|4265.26|4264.66|4264.76|4264.16|5
1646958910000|2022-03-11 00:35:10|4264.88|4264.28|4264.63|4264.03|4265.26|4264.66|4264.63|4264.03|43
1646958920000|2022-03-11 00:35:20|4264.76|4264.16|4265.01|4264.41|4265.01|4264.41|4264.76|4264.16|2
1646958930000|2022-03-11 00:35:30|4264.76|4264.16|4265.13|4264.53|4265.26|4264.66|4264.76|4264.16|7
1646958940000|2022-03-11 00:35:40|4265.01|4264.41|4265.01|4264.41|4265.13|4264.53|4265.01|4264.41|1
1646958950000|2022-03-11 00:35:50|4265.13|4264.53|4264.63|4264.03|4265.13|4264.53|4264.51|4263.91|15
1646958960000|2022-03-11 00:36:00|4264.51|4263.91|4264.76|4264.16|4264.88|4264.28|4264.51|4263.91|15
1646958980000|2022-03-11 00:36:20|4264.88|4264.28|4264.76|4264.16|4265.01|4264.41|4264.76|4264.16|8
1646958990000|2022-03-11 00:36:30|4265.01|4264.41|4265.01|4264.41|4265.01|4264.41|4264.76|4264.16|14
1646959000000|2022-03-11 00:36:40|4265.26|4264.66|4265.01|4264.41|4265.26|4264.66|4265.01|4264.41|26
1646959010000|2022-03-11 00:36:50|4265.26|4264.66|4265.13|4264.53|4265.26|4264.66|4264.76|4264.16|42
1646959020000|2022-03-11 00:37:00|4265.01|4264.41|4264.51|4263.91|4265.01|4264.41|4264.51|4263.91|11
1646959030000|2022-03-11 00:37:10|4264.76|4264.16|4264.63|4264.03|4264.76|4264.16|4264.51|4263.91|19
1646959040000|2022-03-11 00:37:20|4264.51|4263.91|4264.76|4264.16|4264.76|4264.16|4264.51|4263.91|6
1646959050000|2022-03-11 00:37:30|4264.63|4264.03|4264.51|4263.91|4264.76|4264.16|4264.26|4263.66|11
1646959060000|2022-03-11 00:37:40|4264.38|4263.78|4264.13|4263.53|4264.51|4263.91|4264.13|4263.53|29
1646959070000|2022-03-11 00:37:50|4264.26|4263.66|4263.76|4263.16|4264.26|4263.66|4263.76|4263.16|26
1646959080000|2022-03-11 00:38:00|4263.63|4263.03|4263.51|4262.91|4263.76|4263.16|4263.51|4262.91|31
1646959090000|2022-03-11 00:38:10|4263.76|4263.16|4263.01|4262.41|4263.76|4263.16|4262.88|4262.28|35
1646959100000|2022-03-11 00:38:20|4262.88|4262.28|4263.26|4262.66|4263.26|4262.66|4262.88|4262.28|17
1646959110000|2022-03-11 00:38:30|4263.51|4262.91|4263.63|4263.03|4263.63|4263.03|4263.51|4262.91|25
1646959120000|2022-03-11 00:38:40|4263.51|4262.91|4263.01|4262.41|4263.63|4263.03|4263.01|4262.41|28
1646959130000|2022-03-11 00:38:50|4263.13|4262.53|4263.26|4262.66|4263.26|4262.66|4263.13|4262.53|31
1646959140000|2022-03-11 00:39:00|4263.13|4262.53|4263.26|4262.66|4263.26|4262.66|4263.01|4262.41|24
1646959150000|2022-03-11 00:39:10|4263.01|4262.41|4263.01|4262.41|4263.01|4262.41|4263.01|4262.41|8
1646959160000|2022-03-11 00:39:20|4263.26|4262.66|4263.26|4262.66|4263.26|4262.66|4263.26|4262.66|9
1646959170000|2022-03-11 00:39:30|4263.51|4262.91|4263.51|4262.91|4263.51|4262.91|4263.51|4262.91|14
1646959180000|2022-03-11 00:39:40|4263.38|4262.78|4263.26|4262.66|4263.51|4262.91|4263.13|4262.53|59
1646959190000|2022-03-11 00:39:50|4263.51|4262.91|4263.26|4262.66|4263.51|4262.91|4263.01|4262.41|31
1646959200000|2022-03-11 00:40:00|4263.01|4262.41|4262.76|4262.16|4263.01|4262.41|4262.76|4262.16|58
1646959210000|2022-03-11 00:40:10|4262.63|4262.03|4262.51|4261.91|4262.76|4262.16|4262.51|4261.91|77
1646959220000|2022-03-11 00:40:20|4262.76|4262.16|4262.51|4261.91|4262.76|4262.16|4262.26|4261.66|67
1646959230000|2022-03-11 00:40:30|4262.38|4261.78|4262.51|4261.91|4262.51|4261.91|4262.26|4261.66|18
1646959240000|2022-03-11 00:40:40|4262.63|4262.03|4262.76|4262.16|4262.76|4262.16|4262.63|4262.03|15
1646959250000|2022-03-11 00:40:50|4262.63|4262.03|4262.76|4262.16|4262.76|4262.16|4262.63|4262.03|10
1646959260000|2022-03-11 00:41:00|4263.01|4262.41|4263.01|4262.41|4263.26|4262.66|4262.76|4262.16|42
1646959270000|2022-03-11 00:41:10|4262.76|4262.16|4262.76|4262.16|4262.76|4262.16|4262.51|4261.91|13
1646959280000|2022-03-11 00:41:20|4262.63|4262.03|4262.76|4262.16|4262.76|4262.16|4262.51|4261.91|65
1646959290000|2022-03-11 00:41:30|4263.01|4262.41|4262.88|4262.28|4263.01|4262.41|4262.76|4262.16|8
1646959300000|2022-03-11 00:41:40|4262.76|4262.16|4262.76|4262.16|4262.76|4262.16|4262.63|4262.03|0
1646959310000|2022-03-11 00:41:50|4262.63|4262.03|4262.51|4261.91|4262.76|4262.16|4262.51|4261.91|14
1646959320000|2022-03-11 00:42:00|4262.76|4262.16|4263.51|4262.91|4263.51|4262.91|4262.76|4262.16|43
1646959330000|2022-03-11 00:42:10|4263.38|4262.78|4263.01|4262.41|4263.38|4262.78|4262.88|4262.28|7
1646959340000|2022-03-11 00:42:20|4262.76|4262.16|4262.76|4262.16|4262.76|4262.16|4262.26|4261.66|50
1646959350000|2022-03-11 00:42:30|4262.88|4262.28|4263.01|4262.41|4263.01|4262.41|4262.88|4262.28|13
1646959360000|2022-03-11 00:42:40|4262.76|4262.16|4263.38|4262.78|4263.51|4262.91|4262.76|4262.16|31
1646959370000|2022-03-11 00:42:50|4263.51|4262.91|4263.26|4262.66|4263.51|4262.91|4263.26|4262.66|2
1646959380000|2022-03-11 00:43:00|4263.01|4262.41|4263.01|4262.41|4263.13|4262.53|4263.01|4262.41|21
1646959390000|2022-03-11 00:43:10|4263.13|4262.53|4263.01|4262.41|4263.26|4262.66|4263.01|4262.41|19
1646959400000|2022-03-11 00:43:20|4263.13|4262.53|4263.01|4262.41|4263.13|4262.53|4262.76|4262.16|10
1646959410000|2022-03-11 00:43:30|4262.76|4262.16|4262.26|4261.66|4262.88|4262.28|4262.26|4261.66|10
1646959420000|2022-03-11 00:43:40|4262.51|4261.91|4263.01|4262.41|4263.01|4262.41|4262.51|4261.91|48
1646959430000|2022-03-11 00:43:50|4263.13|4262.53|4263.26|4262.66|4263.26|4262.66|4263.01|4262.41|30
1646959440000|2022-03-11 00:44:00|4263.01|4262.41|4262.51|4261.91|4263.01|4262.41|4262.51|4261.91|24
1646959450000|2022-03-11 00:44:10|4262.26|4261.66|4262.51|4261.91|4262.51|4261.91|4262.26|4261.66|54
1646959460000|2022-03-11 00:44:20|4262.38|4261.78|4262.51|4261.91|4262.51|4261.91|4262.26|4261.66|9
1646959470000|2022-03-11 00:44:30|4262.26|4261.66|4262.76|4262.16|4262.76|4262.16|4262.26|4261.66|27
1646959480000|2022-03-11 00:44:40|4262.63|4262.03|4262.51|4261.91|4262.76|4262.16|4262.51|4261.91|18
1646959490000|2022-03-11 00:44:50|4262.26|4261.66|4262.26|4261.66|4262.38|4261.78|4262.26|4261.66|14
1646959500000|2022-03-11 00:45:00|4262.51|4261.91|4262.26|4261.66|4262.51|4261.91|4262.26|4261.66|27
1646959510000|2022-03-11 00:45:10|4262.01|4261.41|4262.26|4261.66|4262.26|4261.66|4262.01|4261.41|42
1646959520000|2022-03-11 00:45:20|4262.13|4261.53|4262.01|4261.41|4262.26|4261.66|4262.01|4261.41|12
1646959530000|2022-03-11 00:45:30|4262.26|4261.66|4262.01|4261.41|4262.26|4261.66|4261.76|4261.16|63
1646959540000|2022-03-11 00:45:40|4261.88|4261.28|4262.01|4261.41|4262.01|4261.41|4261.76|4261.16|18
1646959550000|2022-03-11 00:45:50|4261.88|4261.28|4262.01|4261.41|4262.01|4261.41|4261.76|4261.16|7
1646959560000|2022-03-11 00:46:00|4261.88|4261.28|4262.38|4261.78|4262.51|4261.91|4261.88|4261.28|20
1646959570000|2022-03-11 00:46:10|4262.26|4261.66|4262.26|4261.66|4262.38|4261.78|4262.01|4261.41|7
1646959580000|2022-03-11 00:46:20|4262.01|4261.41|4261.26|4260.66|4262.26|4261.66|4261.26|4260.66|117
1646959590000|2022-03-11 00:46:30|4261.01|4260.41|4261.01|4260.41|4261.01|4260.41|4260.76|4260.16|61
1646959600000|2022-03-11 00:46:40|||||||||11
1646959610000|2022-03-11 00:46:50|4260.88|4260.28|4261.01|4260.41|4261.01|4260.41|4260.76|4260.16|13
1646959620000|2022-03-11 00:47:00|4260.88|4260.28|4261.26|4260.66|4261.26|4260.66|4260.88|4260.28|25
1646959630000|2022-03-11 00:47:10|4261.01|4260.41|4261.13|4260.53|4261.13|4260.53|4260.88|4260.28|31
1646959640000|2022-03-11 00:47:20|4261.01|4260.41|4261.51|4260.91|4261.76|4261.16|4260.76|4260.16|87
1646959650000|2022-03-11 00:47:30|4261.26|4260.66|4261.51|4260.91|4261.88|4261.28|4261.26|4260.66|51
1646959660000|2022-03-11 00:47:40|4261.38|4260.78|4261.38|4260.78|4261.51|4260.91|4261.26|4260.66|47
1646959670000|2022-03-11 00:47:50|4261.51|4260.91|4261.76|4261.16|4261.76|4261.16|4261.51|4260.91|37
1646959680000|2022-03-11 00:48:00|4261.63|4261.03|4261.51|4260.91|4261.63|4261.03|4261.51|4260.91|17
1646959690000|2022-03-11 00:48:10|4261.26|4260.66|4261.26|4260.66|4261.51|4260.91|4261.26|4260.66|17
1646959700000|2022-03-11 00:48:20|4261.38|4260.78|4261.76|4261.16|4262.01|4261.41|4261.26|4260.66|47
1646959710000|2022-03-11 00:48:30|4261.51|4260.91|4261.63|4261.03|4261.76|4261.16|4261.51|4260.91|19
1646959720000|2022-03-11 00:48:40|4261.76|4261.16|4261.51|4260.91|4261.76|4261.16|4261.51|4260.91|17
1646959730000|2022-03-11 00:48:50|4261.63|4261.03|4261.51|4260.91|4261.76|4261.16|4261.38|4260.78|19
1646959740000|2022-03-11 00:49:00|4261.76|4261.16|4261.51|4260.91|4261.76|4261.16|4261.51|4260.91|54
1646959750000|2022-03-11 00:49:10|||||||||21
1646959760000|2022-03-11 00:49:20|4261.26|4260.66|4261.51|4260.91|4261.51|4260.91|4261.26|4260.66|43
1646959770000|2022-03-11 00:49:30|4261.38|4260.78|4261.26|4260.66|4261.51|4260.91|4261.26|4260.66|15
1646959780000|2022-03-11 00:49:40|4261.38|4260.78|4261.63|4261.03|4261.63|4261.03|4261.38|4260.78|40
1646959790000|2022-03-11 00:49:50|4261.51|4260.91|4261.76|4261.16|4262.01|4261.41|4261.51|4260.91|47
1646959800000|2022-03-11 00:50:00|4262.01|4261.41|4262.01|4261.41|4262.01|4261.41|4261.88|4261.28|32
1646959810000|2022-03-11 00:50:10|4261.88|4261.28|4261.51|4260.91|4261.88|4261.28|4261.51|4260.91|19
1646959820000|2022-03-11 00:50:20|4261.38|4260.78|4261.76|4261.16|4261.76|4261.16|4261.38|4260.78|15
1646959830000|2022-03-11 00:50:30|4261.63|4261.03|4261.63|4261.03|4261.76|4261.16|4261.38|4260.78|7
1646959840000|2022-03-11 00:50:40|4261.51|4260.91|4261.51|4260.91|4261.63|4261.03|4261.51|4260.91|11
1646959850000|2022-03-11 00:50:50|||||||||58
1646959860000|2022-03-11 00:51:00|4261.38|4260.78|4261.26|4260.66|4261.51|4260.91|4261.26|4260.66|15
1646959870000|2022-03-11 00:51:10|4261.01|4260.41|4260.88|4260.28|4261.01|4260.41|4260.76|4260.16|46
1646959880000|2022-03-11 00:51:20|4260.76|4260.16|4260.51|4259.91|4261.01|4260.41|4260.51|4259.91|34
1646959890000|2022-03-11 00:51:30|4260.26|4259.66|4259.51|4258.91|4260.26|4259.66|4259.51|4258.91|88
1646959900000|2022-03-11 00:51:40|4259.26|4258.66|4258.76|4258.16|4259.51|4258.91|4258.51|4257.91|147
1646959910000|2022-03-11 00:51:50|4258.63|4258.03|4259.01|4258.41|4259.13|4258.53|4258.63|4258.03|42
1646959920000|2022-03-11 00:52:00|4258.88|4258.28|4258.76|4258.16|4259.01|4258.41|4258.51|4257.91|55
1646959930000|2022-03-11 00:52:10|4258.51|4257.91|4258.51|4257.91|4258.51|4257.91|4258.01|4257.41|91
1646959940000|2022-03-11 00:52:20|4258.38|4257.78|4258.51|4257.91|4258.76|4258.16|4258.26|4257.66|30
1646959950000|2022-03-11 00:52:30|4258.26|4257.66|4257.51|4256.91|4258.26|4257.66|4257.51|4256.91|112
1646959960000|2022-03-11 00:52:40|4257.63|4257.03|4258.01|4257.41|4258.01|4257.41|4257.51|4256.91|51
1646959970000|2022-03-11 00:52:50|4258.26|4257.66|4258.26|4257.66|4258.26|4257.66|4258.01|4257.41|28
1646959980000|2022-03-11 00:53:00|4258.13|4257.53|4257.76|4257.16|4258.26|4257.66|4257.63|4257.03|58
1646959990000|2022-03-11 00:53:10|4257.51|4256.91|4257.26|4256.66|4257.51|4256.91|4257.26|4256.66|33
1646960000000|2022-03-11 00:53:20|4257.51|4256.91|4257.01|4256.41|4257.51|4256.91|4256.51|4255.91|142
1646960010000|2022-03-11 00:53:30|4257.13|4256.53|4257.26|4256.66|4257.26|4256.66|4256.76|4256.16|67
1646960020000|2022-03-11 00:53:40|4257.01|4256.41|4256.26|4255.66|4257.01|4256.41|4256.26|4255.66|46
1646960030000|2022-03-11 00:53:50|4256.38|4255.78|4256.01|4255.41|4256.51|4255.91|4255.76|4255.16|73
1646960040000|2022-03-11 00:54:00|4255.76|4255.16|4255.76|4255.16|4256.01|4255.41|4255.76|4255.16|100
1646960050000|2022-03-11 00:54:10|4256.01|4255.41|4255.51|4254.91|4256.01|4255.41|4254.76|4254.16|266
1646960060000|2022-03-11 00:54:20|4255.63|4255.03|4255.38|4254.78|4255.63|4255.03|4255.26|4254.66|52
1646960070000|2022-03-11 00:54:30|4255.51|4254.91|4255.51|4254.91|4255.51|4254.91|4255.01|4254.41|38
1646960080000|2022-03-11 00:54:40|4255.38|4254.78|4255.26|4254.66|4255.51|4254.91|4255.26|4254.66|35
1646960090000|2022-03-11 00:54:50|4255.01|4254.41|4255.51|4254.91|4255.51|4254.91|4254.76|4254.16|22
1646960100000|2022-03-11 00:55:00|4255.26|4254.66|4255.01|4254.41|4255.51|4254.91|4255.01|4254.41|42
1646960110000|2022-03-11 00:55:10|4255.13|4254.53|4255.26|4254.66|4255.38|4254.78|4255.01|4254.41|22
1646960120000|2022-03-11 00:55:20|4255.01|4254.41|4255.01|4254.41|4255.13|4254.53|4255.01|4254.41|38
1646960130000|2022-03-11 00:55:30|4254.26|4253.66|4254.01|4253.41|4254.26|4253.66|4253.88|4253.28|76
1646960140000|2022-03-11 00:55:40|4254.13|4253.53|4254.26|4253.66|4254.51|4253.91|4253.88|4253.28|47
1646960150000|2022-03-11 00:55:50|4254.38|4253.78|4254.76|4254.16|4254.76|4254.16|4254.26|4253.66|21
1646960160000|2022-03-11 00:56:00|4254.51|4253.91|4254.51|4253.91|4254.63|4254.03|4254.38|4253.78|34
1646960170000|2022-03-11 00:56:10|4254.38|4253.78|4255.26|4254.66|4255.51|4254.91|4254.38|4253.78|42
1646960180000|2022-03-11 00:56:20|4255.13|4254.53|4254.51|4253.91|4255.26|4254.66|4254.38|4253.78|15
1646960190000|2022-03-11 00:56:30|4254.63|4254.03|4254.63|4254.03|4254.63|4254.03|4254.51|4253.91|11
1646960200000|2022-03-11 00:56:40|4254.51|4253.91|4254.76|4254.16|4254.76|4254.16|4254.51|4253.91|5
1646960210000|2022-03-11 00:56:50|4254.63|4254.03|4254.76|4254.16|4254.76|4254.16|4254.51|4253.91|22
1646960220000|2022-03-11 00:57:00|4255.01|4254.41|4254.76|4254.16|4255.01|4254.41|4254.76|4254.16|33
1646960230000|2022-03-11 00:57:10|4254.88|4254.28|4255.26|4254.66|4255.26|4254.66|4254.76|4254.16|5
1646960240000|2022-03-11 00:57:20|4255.13|4254.53|4255.13|4254.53|4255.26|4254.66|4255.01|4254.41|8
1646960250000|2022-03-11 00:57:30|4255.01|4254.41|4255.26|4254.66|4255.26|4254.66|4254.88|4254.28|14
1646960260000|2022-03-11 00:57:40|4255.13|4254.53|4255.13|4254.53|4255.26|4254.66|4255.13|4254.53|18
1646960270000|2022-03-11 00:57:50|4255.26|4254.66|4255.13|4254.53|4255.38|4254.78|4255.01|4254.41|7
1646960280000|2022-03-11 00:58:00|4255.26|4254.66|4255.01|4254.41|4255.26|4254.66|4254.76|4254.16|28
1646960290000|2022-03-11 00:58:10|4254.88|4254.28|4255.01|4254.41|4255.01|4254.41|4254.88|4254.28|26
1646960300000|2022-03-11 00:58:20|4255.26|4254.66|4255.26|4254.66|4255.51|4254.91|4255.26|4254.66|15
1646960310000|2022-03-11 00:58:30|4255.38|4254.78|4255.01|4254.41|4255.51|4254.91|4255.01|4254.41|6
1646960320000|2022-03-11 00:58:40|4254.76|4254.16|4255.01|4254.41|4255.01|4254.41|4254.76|4254.16|37
1646960330000|2022-03-11 00:58:50|||||||||7
1646960340000|2022-03-11 00:59:00|4254.88|4254.28|4254.76|4254.16|4255.01|4254.41|4254.76|4254.16|28
1646960350000|2022-03-11 00:59:10|4255.01|4254.41|4255.26|4254.66|4255.51|4254.91|4255.01|4254.41|34
1646960360000|2022-03-11 00:59:20|4255.01|4254.41|4254.76|4254.16|4255.01|4254.41|4254.76|4254.16|15
1646960370000|2022-03-11 00:59:30|4254.51|4253.91|4254.51|4253.91|4254.51|4253.91|4254.51|4253.91|17
1646960380000|2022-03-11 00:59:40|||||||||47
1646960390000|2022-03-11 00:59:50|4254.76|4254.16|4255.26|4254.66|4255.26|4254.66|4254.63|4254.03|44
1646960400000|2022-03-11 01:00:00|4255.51|4254.91|4255.26|4254.66|4255.51|4254.91|4254.76|4254.16|33
1646960410000|2022-03-11 01:00:10|4255.01|4254.41|4254.76|4254.16|4255.01|4254.41|4254.51|4253.91|42
1646960420000|2022-03-11 01:00:20|4254.51|4253.91|4254.01|4253.41|4254.51|4253.91|4254.01|4253.41|91
1646960430000|2022-03-11 01:00:30|4253.76|4253.16|4254.13|4253.53|4254.26|4253.66|4253.76|4253.16|69
1646960440000|2022-03-11 01:00:40|4254.01|4253.41|4254.01|4253.41|4254.26|4253.66|4254.01|4253.41|39
1646960450000|2022-03-11 01:00:50|4253.88|4253.28|4254.38|4253.78|4254.51|4253.91|4253.88|4253.28|27
1646960460000|2022-03-11 01:01:00|4254.26|4253.66|4253.76|4253.16|4254.26|4253.66|4253.76|4253.16|26
1646960470000|2022-03-11 01:01:10|4253.51|4252.91|4253.26|4252.66|4254.01|4253.41|4253.26|4252.66|102
1646960480000|2022-03-11 01:01:20|4253.01|4252.41|4251.88|4251.28|4253.01|4252.41|4251.76|4251.16|146
1646960490000|2022-03-11 01:01:30|4252.01|4251.41|4252.01|4251.41|4252.01|4251.41|4251.76|4251.16|70
1646960500000|2022-03-11 01:01:40|4251.76|4251.16|4252.26|4251.66|4252.63|4252.03|4251.76|4251.16|72
1646960510000|2022-03-11 01:01:50|4252.38|4251.78|4252.51|4251.91|4252.51|4251.91|4252.26|4251.66|13
1646960520000|2022-03-11 01:02:00|4252.63|4252.03|4252.51|4251.91|4252.76|4252.16|4252.38|4251.78|65
1646960530000|2022-03-11 01:02:10|4252.63|4252.03|4252.38|4251.78|4252.63|4252.03|4252.26|4251.66|15
1646960540000|2022-03-11 01:02:20|4252.26|4251.66|4251.76|4251.16|4252.26|4251.66|4251.51|4250.91|71
1646960550000|2022-03-11 01:02:30|4252.01|4251.41|4251.76|4251.16|4252.01|4251.41|4251.76|4251.16|38
1646960560000|2022-03-11 01:02:40|4251.63|4251.03|4251.26|4250.66|4251.76|4251.16|4251.26|4250.66|45
1646960570000|2022-03-11 01:02:50|4251.01|4250.41|4250.76|4250.16|4251.26|4250.66|4250.76|4250.16|57
1646960580000|2022-03-11 01:03:00|4250.51|4249.91|4250.01|4249.41|4250.51|4249.91|4250.01|4249.41|140
1646960590000|2022-03-11 01:03:10|4249.51|4248.91|4248.76|4248.16|4249.51|4248.91|4248.26|4247.66|173
1646960600000|2022-03-11 01:03:20|4248.88|4248.28|4247.51|4246.91|4248.88|4248.28|4247.51|4246.91|213
1646960610000|2022-03-11 01:03:30|4247.26|4246.66|4247.01|4246.41|4247.26|4246.66|4246.76|4246.16|158
1646960620000|2022-03-11 01:03:40|4247.13|4246.53|4247.26|4246.66|4247.51|4246.91|4247.13|4246.53|64
1646960630000|2022-03-11 01:03:50|4247.38|4246.78|4247.26|4246.66|4247.51|4246.91|4247.13|4246.53|46
1646960640000|2022-03-11 01:04:00|4247.13|4246.53|4247.51|4246.91|4247.51|4246.91|4247.13|4246.53|64
1646960650000|2022-03-11 01:04:10|4247.38|4246.78|4247.26|4246.66|4247.51|4246.91|4247.01|4246.41|91
1646960660000|2022-03-11 01:04:20|4247.01|4246.41|4246.76|4246.16|4247.26|4246.66|4246.51|4245.91|168
1646960670000|2022-03-11 01:04:30|4246.88|4246.28|4246.76|4246.16|4247.26|4246.66|4246.51|4245.91|35
1646960680000|2022-03-11 01:04:40|4247.01|4246.41|4246.88|4246.28|4247.01|4246.41|4246.76|4246.16|33
1646960690000|2022-03-11 01:04:50|4246.76|4246.16|4246.01|4245.41|4246.88|4246.28|4246.01|4245.41|110
1646960700000|2022-03-11 01:05:00|4245.76|4245.16|4245.76|4245.16|4246.51|4245.91|4245.76|4245.16|58
1646960710000|2022-03-11 01:05:10|4245.63|4245.03|4246.26|4245.66|4246.51|4245.91|4245.63|4245.03|94
1646960720000|2022-03-11 01:05:20|4246.13|4245.53|4246.51|4245.91|4246.63|4246.03|4246.01|4245.41|43
1646960730000|2022-03-11 01:05:30|4246.26|4245.66|4245.51|4244.91|4246.26|4245.66|4244.76|4244.16|171
1646960740000|2022-03-11 01:05:40|4245.63|4245.03|4246.26|4245.66|4246.26|4245.66|4245.51|4244.91|29
1646960750000|2022-03-11 01:05:50|4246.13|4245.53|4245.76|4245.16|4246.26|4245.66|4245.76|4245.16|20
1646960760000|2022-03-11 01:06:00|4245.63|4245.03|4245.76|4245.16|4245.76|4245.16|4245.51|4244.91|15
1646960770000|2022-03-11 01:06:10|4245.88|4245.28|4246.76|4246.16|4246.76|4246.16|4245.88|4245.28|58
1646960780000|2022-03-11 01:06:20|4246.51|4245.91|4246.26|4245.66|4246.63|4246.03|4246.01|4245.41|18
1646960790000|2022-03-11 01:06:30|4246.38|4245.78|4246.51|4245.91|4246.63|4246.03|4246.26|4245.66|38
1646960800000|2022-03-11 01:06:40|4246.76|4246.16|4247.01|4246.41|4247.01|4246.41|4246.63|4246.03|35
1646960810000|2022-03-11 01:06:50|4246.88|4246.28|4247.13|4246.53|4247.26|4246.66|4246.88|4246.28|24
1646960820000|2022-03-11 01:07:00|4247.26|4246.66|4247.51|4246.91|4247.51|4246.91|4247.13|4246.53|40
1646960830000|2022-03-11 01:07:10|4247.26|4246.66|4247.51|4246.91|4247.76|4247.16|4247.26|4246.66|43
1646960840000|2022-03-11 01:07:20|4247.63|4247.03|4247.76|4247.16|4247.76|4247.16|4247.51|4246.91|18
1646960850000|2022-03-11 01:07:30|4248.01|4247.41|4249.76|4249.16|4249.76|4249.16|4248.01|4247.41|148
1646960860000|2022-03-11 01:07:40|4249.63|4249.03|4249.76|4249.16|4250.26|4249.66|4249.63|4249.03|121
1646960870000|2022-03-11 01:07:50|4249.88|4249.28|4249.26|4248.66|4250.26|4249.66|4249.26|4248.66|75
1646960880000|2022-03-11 01:08:00|4249.38|4248.78|4248.26|4247.66|4249.38|4248.78|4248.26|4247.66|55
1646960890000|2022-03-11 01:08:10|4248.01|4247.41|4248.01|4247.41|4248.51|4247.91|4248.01|4247.41|13
1646960900000|2022-03-11 01:08:20|4248.26|4247.66|4248.26|4247.66|4248.26|4247.66|4247.76|4247.16|66
1646960910000|2022-03-11 01:08:30|4248.01|4247.41|4248.01|4247.41|4248.13|4247.53|4247.76|4247.16|25
1646960920000|2022-03-11 01:08:40|4247.76|4247.16|4248.01|4247.41|4248.01|4247.41|4247.76|4247.16|23
1646960930000|2022-03-11 01:08:50|4247.76|4247.16|4248.01|4247.41|4248.01|4247.41|4247.76|4247.16|8
1646960940000|2022-03-11 01:09:00|4247.88|4247.28|4247.76|4247.16|4248.01|4247.41|4247.76|4247.16|68
1646960950000|2022-03-11 01:09:10|4247.88|4247.28|4248.01|4247.41|4248.01|4247.41|4247.88|4247.28|8
1646960960000|2022-03-11 01:09:20|4248.13|4247.53|4248.26|4247.66|4248.51|4247.91|4248.01|4247.41|32
1646960970000|2022-03-11 01:09:30|4248.38|4247.78|4247.76|4247.16|4248.38|4247.78|4247.76|4247.16|38
1646960980000|2022-03-11 01:09:40|4248.01|4247.41|4248.26|4247.66|4248.26|4247.66|4247.76|4247.16|25
1646960990000|2022-03-11 01:09:50|4248.51|4247.91|4248.51|4247.91|4248.51|4247.91|4248.26|4247.66|14
1646961000000|2022-03-11 01:10:00|4248.63|4248.03|4248.76|4248.16|4248.76|4248.16|4248.51|4247.91|31
1646961010000|2022-03-11 01:10:10|4248.63|4248.03|4248.51|4247.91|4248.76|4248.16|4248.26|4247.66|14
1646961020000|2022-03-11 01:10:20|4248.26|4247.66|4248.51|4247.91|4248.51|4247.91|4248.26|4247.66|17
1646961030000|2022-03-11 01:10:30|4248.38|4247.78|4248.26|4247.66|4248.51|4247.91|4248.26|4247.66|33
1646961040000|2022-03-11 01:10:40|4248.01|4247.41|4248.26|4247.66|4248.51|4247.91|4248.01|4247.41|12
1646961050000|2022-03-11 01:10:50|4248.51|4247.91|4248.51|4247.91|4248.51|4247.91|4248.26|4247.66|12
1646961060000|2022-03-11 01:11:00|4248.76|4248.16|4247.38|4246.78|4248.76|4248.16|4247.38|4246.78|119
1646961070000|2022-03-11 01:11:10|4247.26|4246.66|4247.88|4247.28|4248.01|4247.41|4247.26|4246.66|48
1646961080000|2022-03-11 01:11:20|4247.76|4247.16|4248.01|4247.41|4248.01|4247.41|4247.51|4246.91|7
1646961090000|2022-03-11 01:11:30|4248.13|4247.53|4248.01|4247.41|4248.26|4247.66|4248.01|4247.41|28
1646961100000|2022-03-11 01:11:40|4248.13|4247.53|4248.01|4247.41|4248.13|4247.53|4247.76|4247.16|10
1646961110000|2022-03-11 01:11:50|4247.88|4247.28|4248.01|4247.41|4248.01|4247.41|4247.76|4247.16|10
1646961120000|2022-03-11 01:12:00|4247.76|4247.16|4248.01|4247.41|4248.13|4247.53|4247.76|4247.16|58
1646961130000|2022-03-11 01:12:10|4247.88|4247.28|4248.26|4247.66|4248.26|4247.66|4247.51|4246.91|134
1646961140000|2022-03-11 01:12:20|4248.13|4247.53|4248.26|4247.66|4248.26|4247.66|4248.13|4247.53|33
1646961150000|2022-03-11 01:12:30|||||||||10
1646961170000|2022-03-11 01:12:50|4248.38|4247.78|4248.76|4248.16|4250.13|4249.53|4248.38|4247.78|124
1646961180000|2022-03-11 01:13:00|4249.13|4248.53|4249.26|4248.66|4249.26|4248.66|4249.01|4248.41|21
1646961190000|2022-03-11 01:13:10|4249.13|4248.53|4249.26|4248.66|4249.51|4248.91|4249.01|4248.41|18
1646961200000|2022-03-11 01:13:20|4249.38|4248.78|4249.63|4249.03|4249.76|4249.16|4249.26|4248.66|24
1646961210000|2022-03-11 01:13:30|4249.76|4249.16|4249.51|4248.91|4249.76|4249.16|4249.26|4248.66|28
1646961220000|2022-03-11 01:13:40|4249.38|4248.78|4249.63|4249.03|4249.63|4249.03|4249.38|4248.78|20
1646961230000|2022-03-11 01:13:50|4249.51|4248.91|4249.26|4248.66|4249.51|4248.91|4249.26|4248.66|27
1646961240000|2022-03-11 01:14:00|4248.76|4248.16|4248.76|4248.16|4248.76|4248.16|4248.63|4248.03|12
1646961250000|2022-03-11 01:14:10|4248.51|4247.91|4248.38|4247.78|4248.51|4247.91|4248.38|4247.78|28
1646961260000|2022-03-11 01:14:20|4248.51|4247.91|4249.01|4248.41|4249.01|4248.41|4248.38|4247.78|9
1646961270000|2022-03-11 01:14:30|4248.88|4248.28|4248.76|4248.16|4249.01|4248.41|4248.76|4248.16|23
1646961280000|2022-03-11 01:14:40|4249.01|4248.41|4249.26|4248.66|4249.26|4248.66|4249.01|4248.41|15
1646961290000|2022-03-11 01:14:50|4249.13|4248.53|4249.13|4248.53|4249.26|4248.66|4249.13|4248.53|27
1646961300000|2022-03-11 01:15:00|4249.26|4248.66|4249.76|4249.16|4249.76|4249.16|4248.76|4248.16|85
1646961310000|2022-03-11 01:15:10|4249.63|4249.03|4250.01|4249.41|4250.51|4249.91|4249.51|4248.91|96
1646961320000|2022-03-11 01:15:20|4250.13|4249.53|4251.76|4251.16|4251.76|4251.16|4250.13|4249.53|138
1646961330000|2022-03-11 01:15:30|4252.13|4251.53|4252.01|4251.41|4252.26|4251.66|4251.76|4251.16|80
1646961340000|2022-03-11 01:15:40|4252.13|4251.53|4252.51|4251.91|4252.51|4251.91|4252.13|4251.53|79
1646961350000|2022-03-11 01:15:50|4252.76|4252.16|4252.88|4252.28|4253.26|4252.66|4252.76|4252.16|133
1646961360000|2022-03-11 01:16:00|4253.01|4252.41|4252.63|4252.03|4253.01|4252.41|4252.51|4251.91|89
1646961370000|2022-03-11 01:16:10|4252.76|4252.16|4252.63|4252.03|4252.88|4252.28|4252.38|4251.78|46
1646961380000|2022-03-11 01:16:20|4252.76|4252.16|4252.51|4251.91|4253.01|4252.41|4252.26|4251.66|24
1646961390000|2022-03-11 01:16:30|4252.63|4252.03|4252.13|4251.53|4252.63|4252.03|4252.13|4251.53|8
1646961400000|2022-03-11 01:16:40|4252.26|4251.66|4252.76|4252.16|4252.76|4252.16|4252.01|4251.41|43
1646961410000|2022-03-11 01:16:50|4252.63|4252.03|4252.51|4251.91|4252.76|4252.16|4252.26|4251.66|15
1646961420000|2022-03-11 01:17:00|4252.38|4251.78|4251.76|4251.16|4252.76|4252.16|4251.63|4251.03|44
1646961430000|2022-03-11 01:17:10|4252.01|4251.41|4251.88|4251.28|4252.26|4251.66|4251.88|4251.28|28
1646961440000|2022-03-11 01:17:20|4252.01|4251.41|4252.01|4251.41|4252.26|4251.66|4251.88|4251.28|10
1646961450000|2022-03-11 01:17:30|4252.51|4251.91|4252.51|4251.91|4252.63|4252.03|4252.51|4251.91|42
1646961460000|2022-03-11 01:17:40|4252.26|4251.66|4252.26|4251.66|4252.51|4251.91|4252.13|4251.53|17
1646961470000|2022-03-11 01:17:50|4252.38|4251.78|4252.51|4251.91|4252.51|4251.91|4252.13|4251.53|7
1646961480000|2022-03-11 01:18:00|4252.38|4251.78|4251.76|4251.16|4252.51|4251.91|4251.76|4251.16|22
1646961490000|2022-03-11 01:18:10|4252.13|4251.53|4252.13|4251.53|4252.38|4251.78|4252.13|4251.53|10
1646961500000|2022-03-11 01:18:20|4252.01|4251.41|4252.01|4251.41|4252.26|4251.66|4251.76|4251.16|21
1646961510000|2022-03-11 01:18:30|4252.13|4251.53|4252.26|4251.66|4252.26|4251.66|4252.01|4251.41|14
1646961520000|2022-03-11 01:18:40|4252.01|4251.41|4252.26|4251.66|4252.26|4251.66|4252.01|4251.41|10
1646961530000|2022-03-11 01:18:50|4252.38|4251.78|4252.38|4251.78|4252.51|4251.91|4252.26|4251.66|19
1646961540000|2022-03-11 01:19:00|4252.51|4251.91|4252.26|4251.66|4252.51|4251.91|4252.26|4251.66|14
1646961550000|2022-03-11 01:19:10|4252.51|4251.91|4252.51|4251.91|4252.51|4251.91|4252.51|4251.91|5
1646961560000|2022-03-11 01:19:20|4252.26|4251.66|4252.51|4251.91|4252.51|4251.91|4252.13|4251.53|19
1646961570000|2022-03-11 01:19:30|4252.38|4251.78|4252.51|4251.91|4252.51|4251.91|4252.26|4251.66|9
1646961580000|2022-03-11 01:19:40|4252.38|4251.78|4252.51|4251.91|4252.51|4251.91|4252.26|4251.66|27
1646961590000|2022-03-11 01:19:50|4252.26|4251.66|4252.26|4251.66|4252.51|4251.91|4252.26|4251.66|9
1646961600000|2022-03-11 01:20:00|4252.01|4251.41|4252.01|4251.41|4252.51|4251.91|4252.01|4251.41|38
1646961610000|2022-03-11 01:20:10|4252.13|4251.53|4251.88|4251.28|4252.26|4251.66|4251.88|4251.28|10
1646961620000|2022-03-11 01:20:20|4252.01|4251.41|4251.51|4250.91|4252.01|4251.41|4251.26|4250.66|51
1646961630000|2022-03-11 01:20:30|4251.76|4251.16|4251.76|4251.16|4251.76|4251.16|4251.51|4250.91|16
1646961640000|2022-03-11 01:20:40|4251.63|4251.03|4251.76|4251.16|4251.76|4251.16|4251.26|4250.66|31
1646961650000|2022-03-11 01:20:50|4251.63|4251.03|4251.26|4250.66|4251.76|4251.16|4251.01|4250.41|21
1646961660000|2022-03-11 01:21:00|4251.51|4250.91|4251.76|4251.16|4251.76|4251.16|4251.38|4250.78|29
1646961670000|2022-03-11 01:21:10|4252.01|4251.41|4251.26|4250.66|4252.01|4251.41|4251.26|4250.66|17
1646961680000|2022-03-11 01:21:20|4251.38|4250.78|4251.26|4250.66|4251.51|4250.91|4251.26|4250.66|28
1646961690000|2022-03-11 01:21:30|4251.51|4250.91|4251.13|4250.53|4251.51|4250.91|4251.01|4250.41|15
1646961700000|2022-03-11 01:21:40|4251.01|4250.41|4250.76|4250.16|4251.13|4250.53|4250.26|4249.66|43
1646961710000|2022-03-11 01:21:50|4250.88|4250.28|4250.51|4249.91|4251.01|4250.41|4250.51|4249.91|15
1646961720000|2022-03-11 01:22:00|4250.88|4250.28|4250.63|4250.03|4251.01|4250.41|4250.63|4250.03|39
1646961730000|2022-03-11 01:22:10|4250.76|4250.16|4250.63|4250.03|4251.01|4250.41|4250.51|4249.91|18
1646961740000|2022-03-11 01:22:20|4250.76|4250.16|4250.51|4249.91|4250.76|4250.16|4250.51|4249.91|15
1646961750000|2022-03-11 01:22:30|4250.38|4249.78|4250.26|4249.66|4250.63|4250.03|4249.51|4248.91|51
1646961760000|2022-03-11 01:22:40|4250.38|4249.78|4250.26|4249.66|4250.51|4249.91|4250.26|4249.66|11
1646961770000|2022-03-11 01:22:50|4250.01|4249.41|4249.76|4249.16|4250.26|4249.66|4249.51|4248.91|21
1646961780000|2022-03-11 01:23:00|4249.63|4249.03|4249.13|4248.53|4249.63|4249.03|4248.76|4248.16|64
1646961790000|2022-03-11 01:23:10|4249.01|4248.41|4249.01|4248.41|4249.38|4248.78|4248.88|4248.28|32
1646961800000|2022-03-11 01:23:20|4248.88|4248.28|4248.76|4248.16|4249.01|4248.41|4248.76|4248.16|22
1646961810000|2022-03-11 01:23:30|4248.51|4247.91|4248.51|4247.91|4248.51|4247.91|4248.26|4247.66|39
1646961820000|2022-03-11 01:23:40|4248.38|4247.78|4248.26|4247.66|4248.51|4247.91|4248.01|4247.41|41
1646961830000|2022-03-11 01:23:50|4248.13|4247.53|4247.76|4247.16|4248.26|4247.66|4247.76|4247.16|62
1646961840000|2022-03-11 01:24:00|4247.63|4247.03|4247.51|4246.91|4247.76|4247.16|4247.51|4246.91|38
1646961850000|2022-03-11 01:24:10|4247.26|4246.66|4247.26|4246.66|4247.51|4246.91|4247.26|4246.66|33
1646961860000|2022-03-11 01:24:20|4247.13|4246.53|4246.26|4245.66|4247.13|4246.53|4246.26|4245.66|30
1646961870000|2022-03-11 01:24:30|4246.38|4245.78|4245.63|4245.03|4246.38|4245.78|4245.26|4244.66|131
1646961880000|2022-03-11 01:24:40|4245.51|4244.91|4245.51|4244.91|4246.01|4245.41|4245.26|4244.66|67
1646961890000|2022-03-11 01:24:50|4245.26|4244.66|4244.26|4243.66|4245.38|4244.78|4243.88|4243.28|105
1646961900000|2022-03-11 01:25:00|4244.01|4243.41|4244.51|4243.91|4244.51|4243.91|4243.63|4243.03|98
1646961910000|2022-03-11 01:25:10|4244.63|4244.03|4244.63|4244.03|4244.76|4244.16|4244.38|4243.78|37
1646961920000|2022-03-11 01:25:20|4244.76|4244.16|4244.26|4243.66|4245.01|4244.41|4244.26|4243.66|16
1646961930000|2022-03-11 01:25:30|4244.13|4243.53|4244.26|4243.66|4244.63|4244.03|4244.01|4243.41|30
1646961940000|2022-03-11 01:25:40|4244.01|4243.41|4244.26|4243.66|4244.38|4243.78|4244.01|4243.41|24
1646961950000|2022-03-11 01:25:50|4244.13|4243.53|4244.51|4243.91|4244.76|4244.16|4244.01|4243.41|22
1646961960000|2022-03-11 01:26:00|4244.38|4243.78|4244.01|4243.41|4244.51|4243.91|4243.51|4242.91|41
1646961970000|2022-03-11 01:26:10|4243.88|4243.28|4243.01|4242.41|4243.88|4243.28|4242.88|4242.28|40
1646961980000|2022-03-11 01:26:20|4243.26|4242.66|4242.51|4241.91|4243.26|4242.66|4242.51|4241.91|48
1646961990000|2022-03-11 01:26:30|4242.63|4242.03|4242.01|4241.41|4242.63|4242.03|4242.01|4241.41|51
1646962000000|2022-03-11 01:26:40|4241.76|4241.16|4241.26|4240.66|4242.13|4241.53|4241.01|4240.41|128
1646962010000|2022-03-11 01:26:50|4241.38|4240.78|4242.13|4241.53|4242.13|4241.53|4241.26|4240.66|31
1646962020000|2022-03-11 01:27:00|4242.01|4241.41|4241.51|4240.91|4242.26|4241.66|4241.26|4240.66|112
1646962030000|2022-03-11 01:27:10|4241.76|4241.16|4241.63|4241.03|4241.76|4241.16|4241.51|4240.91|40
1646962040000|2022-03-11 01:27:20|4241.51|4240.91|4241.51|4240.91|4241.76|4241.16|4241.51|4240.91|42
1646962050000|2022-03-11 01:27:30|4241.76|4241.16|4241.51|4240.91|4241.76|4241.16|4241.51|4240.91|7
1646962060000|2022-03-11 01:27:40|4241.76|4241.16|4241.38|4240.78|4241.76|4241.16|4241.26|4240.66|47
1646962070000|2022-03-11 01:27:50|4241.26|4240.66|4241.26|4240.66|4241.26|4240.66|4241.01|4240.41|17
1646962080000|2022-03-11 01:28:00|4241.13|4240.53|4244.26|4243.66|4244.26|4243.66|4240.76|4240.16|291
1646962090000|2022-03-11 01:28:10|4244.01|4243.41|4245.13|4244.53|4245.13|4244.53|4243.51|4242.91|92
1646962100000|2022-03-11 01:28:20|4245.01|4244.41|4244.26|4243.66|4245.01|4244.41|4243.76|4243.16|50
1646962110000|2022-03-11 01:28:30|4243.88|4243.28|4243.38|4242.78|4243.88|4243.28|4243.26|4242.66|34
1646962120000|2022-03-11 01:28:40|4243.51|4242.91|4244.01|4243.41|4244.26|4243.66|4243.51|4242.91|15
1646962130000|2022-03-11 01:28:50|4244.13|4243.53|4244.01|4243.41|4244.26|4243.66|4244.01|4243.41|37
1646962140000|2022-03-11 01:29:00|4244.13|4243.53|4244.13|4243.53|4244.26|4243.66|4244.13|4243.53|27
1646962150000|2022-03-11 01:29:10|4244.01|4243.41|4244.26|4243.66|4244.51|4243.91|4244.01|4243.41|33
1646962160000|2022-03-11 01:29:20|4244.13|4243.53|4243.01|4242.41|4244.76|4244.16|4243.01|4242.41|56
1646962170000|2022-03-11 01:29:30|4243.26|4242.66|4243.76|4243.16|4243.76|4243.16|4242.76|4242.16|44
1646962180000|2022-03-11 01:29:40|4243.51|4242.91|4243.76|4243.16|4243.88|4243.28|4243.51|4242.91|16
1646962190000|2022-03-11 01:29:50|4243.63|4243.03|4244.26|4243.66|4244.26|4243.66|4243.51|4242.91|29
1646962200000|2022-03-11 01:30:00|4244.01|4243.41|4243.26|4242.66|4244.01|4243.41|4242.76|4242.16|61
1646962210000|2022-03-11 01:30:10|4243.13|4242.53|4243.01|4242.41|4243.26|4242.66|4242.76|4242.16|47
1646962220000|2022-03-11 01:30:20|4243.26|4242.66|4243.51|4242.91|4243.76|4243.16|4243.13|4242.53|38
1646962230000|2022-03-11 01:30:30|4243.63|4243.03|4243.01|4242.41|4243.76|4243.16|4242.88|4242.28|37
1646962240000|2022-03-11 01:30:40|4243.26|4242.66|4243.38|4242.78|4243.76|4243.16|4243.26|4242.66|35
1646962250000|2022-03-11 01:30:50|4243.51|4242.91|4244.01|4243.41|4244.01|4243.41|4243.38|4242.78|38
1646962260000|2022-03-11 01:31:00|4243.76|4243.16|4243.76|4243.16|4244.01|4243.41|4243.26|4242.66|45
1646962270000|2022-03-11 01:31:10|4244.01|4243.41|4244.26|4243.66|4244.26|4243.66|4243.76|4243.16|57
1646962280000|2022-03-11 01:31:20|4244.01|4243.41|4244.51|4243.91|4244.51|4243.91|4243.88|4243.28|46
1646962290000|2022-03-11 01:31:30|4244.26|4243.66|4244.26|4243.66|4244.26|4243.66|4244.01|4243.41|52
1646962300000|2022-03-11 01:31:40|4243.88|4243.28|4244.01|4243.41|4244.13|4243.53|4243.51|4242.91|18
1646962310000|2022-03-11 01:31:50|4243.88|4243.28|4243.01|4242.41|4243.88|4243.28|4243.01|4242.41|56
1646962320000|2022-03-11 01:32:00|4243.13|4242.53|4243.38|4242.78|4243.51|4242.91|4242.88|4242.28|42
1646962330000|2022-03-11 01:32:10|4243.51|4242.91|4243.26|4242.66|4243.51|4242.91|4242.88|4242.28|33
1646962340000|2022-03-11 01:32:20|4243.13|4242.53|4242.76|4242.16|4243.26|4242.66|4242.76|4242.16|15
1646962350000|2022-03-11 01:32:30|4242.88|4242.28|4242.76|4242.16|4243.01|4242.41|4242.76|4242.16|34
1646962360000|2022-03-11 01:32:40|4243.01|4242.41|4243.01|4242.41|4243.01|4242.41|4242.88|4242.28|34
1646962370000|2022-03-11 01:32:50|4242.88|4242.28|4241.76|4241.16|4243.01|4242.41|4241.51|4240.91|155
1646962380000|2022-03-11 01:33:00|4241.63|4241.03|4241.01|4240.41|4241.63|4241.03|4241.01|4240.41|89
1646962390000|2022-03-11 01:33:10|4240.76|4240.16|4240.51|4239.91|4241.01|4240.41|4240.38|4239.78|120
1646962400000|2022-03-11 01:33:20|4240.38|4239.78|4241.01|4240.41|4241.26|4240.66|4240.38|4239.78|36
1646962410000|2022-03-11 01:33:30|4240.88|4240.28|4241.26|4240.66|4241.26|4240.66|4240.51|4239.91|102
1646962420000|2022-03-11 01:33:40|4241.38|4240.78|4241.26|4240.66|4241.76|4241.16|4241.26|4240.66|45
1646962430000|2022-03-11 01:33:50|4241.51|4240.91|4241.26|4240.66|4241.76|4241.16|4241.26|4240.66|83
1646962440000|2022-03-11 01:34:00|4241.38|4240.78|4240.76|4240.16|4241.51|4240.91|4240.76|4240.16|40
1646962450000|2022-03-11 01:34:10|4241.01|4240.41|4241.01|4240.41|4241.01|4240.41|4240.76|4240.16|44
1646962460000|2022-03-11 01:34:20|4240.76|4240.16|4241.51|4240.91|4241.51|4240.91|4240.63|4240.03|89
1646962470000|2022-03-11 01:34:30|4241.26|4240.66|4241.51|4240.91|4241.51|4240.91|4241.26|4240.66|23
1646962480000|2022-03-11 01:34:40|4241.63|4241.03|4243.13|4242.53|4243.13|4242.53|4241.63|4241.03|60
1646962490000|2022-03-11 01:34:50|4243.26|4242.66|4243.76|4243.16|4243.76|4243.16|4243.26|4242.66|38
1646962500000|2022-03-11 01:35:00|4243.51|4242.91|4243.76|4243.16|4243.76|4243.16|4243.26|4242.66|46
1646962510000|2022-03-11 01:35:10|4243.51|4242.91|4244.01|4243.41|4244.01|4243.41|4243.51|4242.91|45
1646962520000|2022-03-11 01:35:20|4244.26|4243.66|4244.51|4243.91|4244.51|4243.91|4244.26|4243.66|27
1646962530000|2022-03-11 01:35:30|4244.38|4243.78|4245.01|4244.41|4245.01|4244.41|4244.26|4243.66|44
1646962540000|2022-03-11 01:35:40|4245.26|4244.66|4245.51|4244.91|4245.63|4245.03|4245.01|4244.41|75
1646962550000|2022-03-11 01:35:50|4245.38|4244.78|4245.38|4244.78|4245.76|4245.16|4245.26|4244.66|32
1646962560000|2022-03-11 01:36:00|4245.26|4244.66|4245.01|4244.41|4245.26|4244.66|4244.76|4244.16|50
1646962570000|2022-03-11 01:36:10|4244.76|4244.16|4244.76|4244.16|4245.01|4244.41|4244.51|4243.91|21
1646962580000|2022-03-11 01:36:20|4244.26|4243.66|4244.51|4243.91|4244.76|4244.16|4244.26|4243.66|36
1646962590000|2022-03-11 01:36:30|4244.76|4244.16|4244.63|4244.03|4245.01|4244.41|4244.51|4243.91|38
1646962600000|2022-03-11 01:36:40|4244.76|4244.16|4244.51|4243.91|4245.26|4244.66|4244.26|4243.66|16
1646962610000|2022-03-11 01:36:50|4244.63|4244.03|4245.01|4244.41|4245.26|4244.66|4244.63|4244.03|35
1646962620000|2022-03-11 01:37:00|4245.13|4244.53|4245.26|4244.66|4245.51|4244.91|4244.76|4244.16|30
1646962630000|2022-03-11 01:37:10|4245.51|4244.91|4244.88|4244.28|4245.76|4245.16|4244.51|4243.91|65
1646962640000|2022-03-11 01:37:20|4244.76|4244.16|4245.51|4244.91|4245.76|4245.16|4244.76|4244.16|23
1646962650000|2022-03-11 01:37:30|4245.38|4244.78|4245.76|4245.16|4245.76|4245.16|4245.26|4244.66|36
1646962660000|2022-03-11 01:37:40|4245.63|4245.03|4245.01|4244.41|4245.63|4245.03|4245.01|4244.41|32
1646962670000|2022-03-11 01:37:50|4245.13|4244.53|4244.26|4243.66|4245.26|4244.66|4244.26|4243.66|23
1646962680000|2022-03-11 01:38:00|4244.51|4243.91|4244.51|4243.91|4245.01|4244.41|4244.38|4243.78|26
1646962690000|2022-03-11 01:38:10|4244.26|4243.66|4243.76|4243.16|4244.26|4243.66|4243.76|4243.16|32
1646962700000|2022-03-11 01:38:20|4243.88|4243.28|4244.26|4243.66|4244.26|4243.66|4243.51|4242.91|33
1646962710000|2022-03-11 01:38:30|4244.13|4243.53|4243.51|4242.91|4244.26|4243.66|4243.51|4242.91|15
1646962720000|2022-03-11 01:38:40|4243.76|4243.16|4243.63|4243.03|4244.01|4243.41|4243.51|4242.91|5
1646962730000|2022-03-11 01:38:50|4243.76|4243.16|4243.51|4242.91|4243.88|4243.28|4243.51|4242.91|87
1646962740000|2022-03-11 01:39:00|4243.63|4243.03|4243.51|4242.91|4243.76|4243.16|4243.26|4242.66|29
1646962750000|2022-03-11 01:39:10|4243.63|4243.03|4243.51|4242.91|4243.76|4243.16|4243.26|4242.66|5
1646962760000|2022-03-11 01:39:20|4243.63|4243.03|4243.63|4243.03|4243.76|4243.16|4243.26|4242.66|46
1646962770000|2022-03-11 01:39:30|4243.76|4243.16|4244.26|4243.66|4244.76|4244.16|4243.76|4243.16|86
1646962780000|2022-03-11 01:39:40|4244.51|4243.91|4244.51|4243.91|4245.01|4244.41|4244.51|4243.91|69
1646962790000|2022-03-11 01:39:50|4244.63|4244.03|4245.26|4244.66|4245.26|4244.66|4244.51|4243.91|19
1646962800000|2022-03-11 01:40:00|4245.01|4244.41|4245.26|4244.66|4245.51|4244.91|4245.01|4244.41|52
1646962810000|2022-03-11 01:40:10|4245.38|4244.78|4246.01|4245.41|4246.26|4245.66|4245.38|4244.78|32
1646962820000|2022-03-11 01:40:20|4245.38|4244.78|4245.76|4245.16|4245.76|4245.16|4245.38|4244.78|20
1646962830000|2022-03-11 01:40:30|4245.88|4245.28|4245.88|4245.28|4246.01|4245.41|4245.51|4244.91|10
1646962840000|2022-03-11 01:40:40|4246.01|4245.41|4245.13|4244.53|4246.26|4245.66|4245.01|4244.41|55
1646962850000|2022-03-11 01:40:50|4245.01|4244.41|4245.26|4244.66|4245.51|4244.91|4245.01|4244.41|10
1646962860000|2022-03-11 01:41:00|4245.01|4244.41|4245.26|4244.66|4245.51|4244.91|4245.01|4244.41|18
1646962870000|2022-03-11 01:41:10|4245.13|4244.53|4245.01|4244.41|4245.26|4244.66|4244.76|4244.16|13
1646962880000|2022-03-11 01:41:20|4244.88|4244.28|4244.01|4243.41|4245.01|4244.41|4244.01|4243.41|28
1646962890000|2022-03-11 01:41:30|4244.13|4243.53|4243.76|4243.16|4244.26|4243.66|4243.51|4242.91|20
1646962900000|2022-03-11 01:41:40|4244.01|4243.41|4243.76|4243.16|4244.26|4243.66|4243.63|4243.03|9
1646962910000|2022-03-11 01:41:50|4243.51|4242.91|4244.01|4243.41|4244.01|4243.41|4243.51|4242.91|11
1646962920000|2022-03-11 01:42:00|4243.76|4243.16|4243.63|4243.03|4244.01|4243.41|4243.63|4243.03|44
1646962930000|2022-03-11 01:42:10|4243.76|4243.16|4244.51|4243.91|4244.63|4244.03|4243.76|4243.16|34
1646962940000|2022-03-11 01:42:20|4244.63|4244.03|4244.51|4243.91|4244.76|4244.16|4244.51|4243.91|23
1646962950000|2022-03-11 01:42:30|4244.38|4243.78|4244.51|4243.91|4244.63|4244.03|4244.38|4243.78|7
1646962960000|2022-03-11 01:42:40|4244.76|4244.16|4244.51|4243.91|4244.76|4244.16|4243.76|4243.16|45
1646962970000|2022-03-11 01:42:50|4244.26|4243.66|4244.51|4243.91|4244.76|4244.16|4244.01|4243.41|29
1646962980000|2022-03-11 01:43:00|4244.38|4243.78|4244.76|4244.16|4244.76|4244.16|4244.38|4243.78|11
1646962990000|2022-03-11 01:43:10|4245.01|4244.41|4244.51|4243.91|4245.01|4244.41|4244.51|4243.91|25
1646963000000|2022-03-11 01:43:20|4244.63|4244.03|4244.51|4243.91|4244.76|4244.16|4244.51|4243.91|4
1646963010000|2022-03-11 01:43:30|4244.76|4244.16|4245.01|4244.41|4245.01|4244.41|4244.76|4244.16|30
1646963020000|2022-03-11 01:43:40|4245.26|4244.66|4245.76|4245.16|4245.76|4245.16|4245.26|4244.66|37
1646963030000|2022-03-11 01:43:50|4246.01|4245.41|4246.26|4245.66|4246.51|4245.91|4246.01|4245.41|53
1646963040000|2022-03-11 01:44:00|4245.88|4245.28|4246.76|4246.16|4247.01|4246.41|4245.88|4245.28|82
1646963050000|2022-03-11 01:44:10|4246.88|4246.28|4247.13|4246.53|4247.26|4246.66|4246.76|4246.16|82
1646963060000|2022-03-11 01:44:20|4247.01|4246.41|4246.88|4246.28|4247.01|4246.41|4246.76|4246.16|20
1646963070000|2022-03-11 01:44:30|4246.76|4246.16|4246.51|4245.91|4246.88|4246.28|4246.38|4245.78|28
1646963080000|2022-03-11 01:44:40|4246.01|4245.41|4246.76|4246.16|4246.76|4246.16|4246.01|4245.41|48
1646963090000|2022-03-11 01:44:50|4246.88|4246.28|4246.76|4246.16|4247.01|4246.41|4246.51|4245.91|69
1646963100000|2022-03-11 01:45:00|4246.63|4246.03|4247.26|4246.66|4247.26|4246.66|4246.63|4246.03|56
1646963110000|2022-03-11 01:45:10|4247.01|4246.41|4247.88|4247.28|4248.01|4247.41|4246.88|4246.28|72
1646963120000|2022-03-11 01:45:20|4247.76|4247.16|4248.13|4247.53|4248.13|4247.53|4247.76|4247.16|30
1646963130000|2022-03-11 01:45:30|4248.26|4247.66|4247.51|4246.91|4248.26|4247.66|4247.26|4246.66|43
1646963140000|2022-03-11 01:45:40|4247.26|4246.66|4247.26|4246.66|4247.51|4246.91|4247.26|4246.66|8
1646963150000|2022-03-11 01:45:50|4247.38|4246.78|4248.01|4247.41|4248.01|4247.41|4247.26|4246.66|37
1646963160000|2022-03-11 01:46:00|4248.13|4247.53|4247.76|4247.16|4248.26|4247.66|4247.76|4247.16|28
1646963170000|2022-03-11 01:46:10|4247.51|4246.91|4248.01|4247.41|4248.13|4247.53|4247.51|4246.91|21
1646963180000|2022-03-11 01:46:20|4247.76|4247.16|4247.26|4246.66|4247.88|4247.28|4247.13|4246.53|19
1646963190000|2022-03-11 01:46:30|4247.51|4246.91|4247.51|4246.91|4247.51|4246.91|4247.26|4246.66|7
1646963200000|2022-03-11 01:46:40|4247.26|4246.66|4247.01|4246.41|4247.26|4246.66|4246.76|4246.16|42
1646963210000|2022-03-11 01:46:50|4247.26|4246.66|4247.26|4246.66|4247.26|4246.66|4246.76|4246.16|23
1646963220000|2022-03-11 01:47:00|4247.51|4246.91|4247.26|4246.66|4247.51|4246.91|4247.13|4246.53|13
1646963230000|2022-03-11 01:47:10|4247.01|4246.41|4247.26|4246.66|4247.26|4246.66|4247.01|4246.41|25
1646963240000|2022-03-11 01:47:20|4247.51|4246.91|4247.51|4246.91|4247.76|4247.16|4247.51|4246.91|21
1646963250000|2022-03-11 01:47:30|4247.26|4246.66|4247.26|4246.66|4247.51|4246.91|4247.01|4246.41|15
1646963260000|2022-03-11 01:47:40|4247.51|4246.91|4247.88|4247.28|4248.01|4247.41|4247.51|4246.91|34
1646963270000|2022-03-11 01:47:50|4248.01|4247.41|4248.01|4247.41|4248.01|4247.41|4248.01|4247.41|11
1646963280000|2022-03-11 01:48:00|4247.76|4247.16|4247.76|4247.16|4247.76|4247.16|4247.51|4246.91|13
1646963290000|2022-03-11 01:48:10|4247.88|4247.28|4247.63|4247.03|4248.01|4247.41|4247.51|4246.91|31
1646963300000|2022-03-11 01:48:20|4247.51|4246.91|4247.51|4246.91|4247.76|4247.16|4247.51|4246.91|16
1646963310000|2022-03-11 01:48:30|4247.38|4246.78|4247.51|4246.91|4247.51|4246.91|4247.26|4246.66|8
1646963320000|2022-03-11 01:48:40|4247.38|4246.78|4247.01|4246.41|4247.51|4246.91|4247.01|4246.41|17
1646963330000|2022-03-11 01:48:50|4247.13|4246.53|4247.26|4246.66|4247.26|4246.66|4246.76|4246.16|36
1646963340000|2022-03-11 01:49:00|4247.13|4246.53|4246.51|4245.91|4247.26|4246.66|4246.51|4245.91|24
1646963350000|2022-03-11 01:49:10|4246.26|4245.66|4246.26|4245.66|4246.38|4245.78|4246.26|4245.66|30
1646963360000|2022-03-11 01:49:20|4246.01|4245.41|4246.38|4245.78|4246.51|4245.91|4246.01|4245.41|48
1646963370000|2022-03-11 01:49:30|4246.26|4245.66|4246.13|4245.53|4246.38|4245.78|4246.13|4245.53|34
1646963380000|2022-03-11 01:49:40|4246.01|4245.41|4245.26|4244.66|4246.01|4245.41|4245.26|4244.66|77
1646963390000|2022-03-11 01:49:50|4245.13|4244.53|4245.76|4245.16|4246.01|4245.41|4245.01|4244.41|54
1646963400000|2022-03-11 01:50:00|4246.01|4245.41|4245.76|4245.16|4246.26|4245.66|4245.76|4245.16|46
1646963410000|2022-03-11 01:50:10|4245.63|4245.03|4245.76|4245.16|4246.01|4245.41|4245.51|4244.91|39
1646963420000|2022-03-11 01:50:20|4246.01|4245.41|4245.76|4245.16|4246.01|4245.41|4245.76|4245.16|11
1646963430000|2022-03-11 01:50:30|4245.63|4245.03|4246.01|4245.41|4246.01|4245.41|4245.26|4244.66|13
1646963440000|2022-03-11 01:50:40|4245.76|4245.16|4245.51|4244.91|4246.01|4245.41|4245.38|4244.78|64
1646963450000|2022-03-11 01:50:50|4245.76|4245.16|4244.76|4244.16|4245.76|4245.16|4244.76|4244.16|46
1646963460000|2022-03-11 01:51:00|4244.63|4244.03|4245.26|4244.66|4245.26|4244.66|4244.51|4243.91|41
1646963470000|2022-03-11 01:51:10|4245.38|4244.78|4245.38|4244.78|4245.51|4244.91|4245.26|4244.66|28
1646963480000|2022-03-11 01:51:20|4245.51|4244.91|4245.26|4244.66|4245.51|4244.91|4245.26|4244.66|5
1646963490000|2022-03-11 01:51:30|4245.51|4244.91|4245.76|4245.16|4246.01|4245.41|4245.51|4244.91|69
1646963500000|2022-03-11 01:51:40|4245.88|4245.28|4245.01|4244.41|4245.88|4245.28|4245.01|4244.41|25
1646963510000|2022-03-11 01:51:50|4244.76|4244.16|4244.51|4243.91|4244.76|4244.16|4244.26|4243.66|61
1646963520000|2022-03-11 01:52:00|4244.76|4244.16|4244.63|4244.03|4244.76|4244.16|4244.63|4244.03|28
1646963530000|2022-03-11 01:52:10|4244.76|4244.16|4244.76|4244.16|4245.01|4244.41|4244.51|4243.91|29
1646963540000|2022-03-11 01:52:20|4244.63|4244.03|4245.01|4244.41|4245.13|4244.53|4244.63|4244.03|18
1646963550000|2022-03-11 01:52:30|4244.76|4244.16|4244.63|4244.03|4244.76|4244.16|4244.51|4243.91|19
1646963560000|2022-03-11 01:52:40|4244.51|4243.91|4244.76|4244.16|4244.76|4244.16|4244.26|4243.66|66
1646963570000|2022-03-11 01:52:50|4245.01|4244.41|4244.51|4243.91|4245.01|4244.41|4244.26|4243.66|50
1646963580000|2022-03-11 01:53:00|4244.76|4244.16|4244.13|4243.53|4244.76|4244.16|4243.76|4243.16|32
1646963590000|2022-03-11 01:53:10|4244.26|4243.66|4243.63|4243.03|4244.26|4243.66|4243.51|4242.91|63
1646963600000|2022-03-11 01:53:20|4243.76|4243.16|4243.51|4242.91|4243.88|4243.28|4243.51|4242.91|21
1646963610000|2022-03-11 01:53:30|4243.26|4242.66|4243.76|4243.16|4243.76|4243.16|4243.26|4242.66|23
1646963620000|2022-03-11 01:53:40|4244.26|4243.66|4244.26|4243.66|4244.26|4243.66|4244.26|4243.66|34
1646963630000|2022-03-11 01:53:50|4244.13|4243.53|4244.26|4243.66|4244.26|4243.66|4243.76|4243.16|19
1646963640000|2022-03-11 01:54:00|4244.13|4243.53|4244.01|4243.41|4244.26|4243.66|4244.01|4243.41|7
1646963650000|2022-03-11 01:54:10|4244.26|4243.66|4244.76|4244.16|4244.76|4244.16|4244.26|4243.66|18
1646963660000|2022-03-11 01:54:20|4244.51|4243.91|4244.76|4244.16|4244.76|4244.16|4244.38|4243.78|57
1646963670000|2022-03-11 01:54:30|4244.88|4244.28|4244.51|4243.91|4245.01|4244.41|4244.26|4243.66|11
1646963680000|2022-03-11 01:54:40|4244.63|4244.03|4244.51|4243.91|4244.63|4244.03|4244.26|4243.66|5
1646963690000|2022-03-11 01:54:50|4244.63|4244.03|4244.26|4243.66|4244.88|4244.28|4244.26|4243.66|30
1646963700000|2022-03-11 01:55:00|4244.51|4243.91|4244.76|4244.16|4244.76|4244.16|4244.13|4243.53|36
1646963710000|2022-03-11 01:55:10|4244.51|4243.91|4244.26|4243.66|4244.51|4243.91|4244.26|4243.66|23
1646963720000|2022-03-11 01:55:20|4244.51|4243.91|4244.26|4243.66|4244.51|4243.91|4244.01|4243.41|26
1646963730000|2022-03-11 01:55:30|4244.13|4243.53|4244.26|4243.66|4244.26|4243.66|4244.13|4243.53|8
1646963740000|2022-03-11 01:55:40|4244.13|4243.53|4244.01|4243.41|4244.26|4243.66|4244.01|4243.41|7
1646963750000|2022-03-11 01:55:50|4244.13|4243.53|4244.01|4243.41|4244.26|4243.66|4244.01|4243.41|15
1646963760000|2022-03-11 01:56:00|4244.13|4243.53|4244.01|4243.41|4244.13|4243.53|4244.01|4243.41|11
1646963770000|2022-03-11 01:56:10|4244.13|4243.53|4244.01|4243.41|4244.13|4243.53|4243.76|4243.16|9
1646963780000|2022-03-11 01:56:20|4244.13|4243.53|4244.01|4243.41|4244.26|4243.66|4244.01|4243.41|17
1646963790000|2022-03-11 01:56:30|4244.13|4243.53|4244.01|4243.41|4244.13|4243.53|4244.01|4243.41|8
1646963800000|2022-03-11 01:56:40|4243.88|4243.28|4243.76|4243.16|4244.01|4243.41|4243.76|4243.16|38
1646963810000|2022-03-11 01:56:50|4243.51|4242.91|4244.01|4243.41|4244.26|4243.66|4243.51|4242.91|75
1646963820000|2022-03-11 01:57:00|4244.26|4243.66|4244.01|4243.41|4244.38|4243.78|4244.01|4243.41|27
1646963830000|2022-03-11 01:57:10|4244.26|4243.66|4243.88|4243.28|4244.26|4243.66|4243.51|4242.91|21
1646963840000|2022-03-11 01:57:20|4244.01|4243.41|4243.51|4242.91|4244.01|4243.41|4243.51|4242.91|11
1646963850000|2022-03-11 01:57:30|4243.26|4242.66|4243.26|4242.66|4243.26|4242.66|4243.01|4242.41|28
1646963860000|2022-03-11 01:57:40|4243.38|4242.78|4243.13|4242.53|4243.38|4242.78|4243.01|4242.41|15
1646963870000|2022-03-11 01:57:50|4243.26|4242.66|4243.51|4242.91|4243.51|4242.91|4243.26|4242.66|6
1646963880000|2022-03-11 01:58:00|||||||||5
1646963890000|2022-03-11 01:58:10|4243.26|4242.66|4243.13|4242.53|4243.26|4242.66|4243.01|4242.41|44
1646963900000|2022-03-11 01:58:20|4243.01|4242.41|4243.01|4242.41|4243.13|4242.53|4243.01|4242.41|16
1646963910000|2022-03-11 01:58:30|||||||||8
1646963920000|2022-03-11 01:58:40|4242.88|4242.28|4243.01|4242.41|4243.01|4242.41|4242.88|4242.28|58
1646963930000|2022-03-11 01:58:50|4243.26|4242.66|4243.26|4242.66|4243.26|4242.66|4243.26|4242.66|13
1646963940000|2022-03-11 01:59:00|4243.51|4242.91|4243.26|4242.66|4243.51|4242.91|4243.26|4242.66|30
1646963950000|2022-03-11 01:59:10|4243.38|4242.78|4243.26|4242.66|4243.51|4242.91|4243.26|4242.66|26
1646963960000|2022-03-11 01:59:20|4243.13|4242.53|4243.26|4242.66|4243.26|4242.66|4243.13|4242.53|13
1646963970000|2022-03-11 01:59:30|4243.13|4242.53|4243.01|4242.41|4243.26|4242.66|4243.01|4242.41|28
1646963980000|2022-03-11 01:59:40|4242.76|4242.16|4242.88|4242.28|4243.01|4242.41|4242.76|4242.16|25
1646963990000|2022-03-11 01:59:50|4243.01|4242.41|4243.13|4242.53|4243.26|4242.66|4242.88|4242.28|18
1646964000000|2022-03-11 02:00:00|4243.26|4242.66|4243.38|4242.78|4243.51|4242.91|4243.01|4242.41|52
1646964010000|2022-03-11 02:00:10|4243.26|4242.66|4242.51|4241.91|4243.26|4242.66|4242.26|4241.66|88
1646964020000|2022-03-11 02:00:20|4242.76|4242.16|4241.88|4241.28|4242.76|4242.16|4241.76|4241.16|91
1646964030000|2022-03-11 02:00:30|4241.76|4241.16|4242.01|4241.41|4242.01|4241.41|4241.26|4240.66|114
1646964040000|2022-03-11 02:00:40|4243.26|4242.66|4243.26|4242.66|4243.26|4242.66|4243.26|4242.66|100
1646964050000|2022-03-11 02:00:50|4243.13|4242.53|4243.26|4242.66|4243.26|4242.66|4242.88|4242.28|25
1646964060000|2022-03-11 02:01:00|4243.13|4242.53|4243.26|4242.66|4243.26|4242.66|4243.13|4242.53|28
1646964070000|2022-03-11 02:01:10|4243.13|4242.53|4243.26|4242.66|4243.26|4242.66|4243.13|4242.53|16
1646964080000|2022-03-11 02:01:20|4243.51|4242.91|4243.76|4243.16|4243.76|4243.16|4243.51|4242.91|83
1646964090000|2022-03-11 02:01:30|4243.51|4242.91|4243.76|4243.16|4243.88|4243.28|4243.51|4242.91|26
1646964100000|2022-03-11 02:01:40|4244.01|4243.41|4243.76|4243.16|4244.01|4243.41|4243.76|4243.16|25
1646964110000|2022-03-11 02:01:50|4243.63|4243.03|4243.76|4243.16|4243.76|4243.16|4243.38|4242.78|26
1646964120000|2022-03-11 02:02:00|4243.51|4242.91|4243.51|4242.91|4243.51|4242.91|4243.26|4242.66|48
1646964130000|2022-03-11 02:02:10|4243.26|4242.66|4243.51|4242.91|4243.76|4243.16|4243.26|4242.66|10
1646964140000|2022-03-11 02:02:20|4243.63|4243.03|4243.76|4243.16|4244.01|4243.41|4243.51|4242.91|9
1646964150000|2022-03-11 02:02:30|4244.01|4243.41|4244.26|4243.66|4244.26|4243.66|4244.01|4243.41|23
1646964160000|2022-03-11 02:02:40|4244.01|4243.41|4244.26|4243.66|4244.26|4243.66|4244.01|4243.41|48
1646964170000|2022-03-11 02:02:50|4244.13|4243.53|4244.38|4243.78|4244.38|4243.78|4244.13|4243.53|16
1646964180000|2022-03-11 02:03:00|4244.26|4243.66|4244.26|4243.66|4244.38|4243.78|4243.88|4243.28|13
1646964190000|2022-03-11 02:03:10|4244.38|4243.78|4244.26|4243.66|4244.38|4243.78|4244.26|4243.66|21
1646964200000|2022-03-11 02:03:20|4244.01|4243.41|4244.26|4243.66|4244.76|4244.16|4243.51|4242.91|243
1646964210000|2022-03-11 02:03:30|4244.01|4243.41|4244.26|4243.66|4244.51|4243.91|4244.01|4243.41|48
1646964230000|2022-03-11 02:03:50|4244.51|4243.91|4244.26|4243.66|4244.51|4243.91|4244.01|4243.41|74
1646964240000|2022-03-11 02:04:00|4244.01|4243.41|4244.76|4244.16|4244.76|4244.16|4244.01|4243.41|20
1646964250000|2022-03-11 02:04:10|4244.51|4243.91|4244.26|4243.66|4244.51|4243.91|4244.13|4243.53|26
1646964260000|2022-03-11 02:04:20|4244.13|4243.53|4244.26|4243.66|4244.26|4243.66|4244.13|4243.53|27
1646964270000|2022-03-11 02:04:30|4244.51|4243.91|4245.51|4244.91|4245.51|4244.91|4244.51|4243.91|106
1646964280000|2022-03-11 02:04:40|4246.13|4245.53|4246.26|4245.66|4246.26|4245.66|4246.01|4245.41|90
1646964290000|2022-03-11 02:04:50|4246.38|4245.78|4247.26|4246.66|4247.26|4246.66|4246.26|4245.66|89
1646964300000|2022-03-11 02:05:00|4247.01|4246.41|4245.76|4245.16|4247.01|4246.41|4245.63|4245.03|114
1646964310000|2022-03-11 02:05:10|4245.51|4244.91|4246.63|4246.03|4246.63|4246.03|4245.51|4244.91|65
1646964320000|2022-03-11 02:05:20|4246.76|4246.16|4246.51|4245.91|4247.26|4246.66|4246.51|4245.91|46
1646964330000|2022-03-11 02:05:30|4246.38|4245.78|4246.51|4245.91|4246.51|4245.91|4246.01|4245.41|75
1646964340000|2022-03-11 02:05:40|4246.76|4246.16|4247.01|4246.41|4247.01|4246.41|4246.76|4246.16|47
1646964350000|2022-03-11 02:05:50|4247.26|4246.66|4248.01|4247.41|4248.01|4247.41|4247.26|4246.66|163
1646964360000|2022-03-11 02:06:00|4248.13|4247.53|4247.76|4247.16|4248.26|4247.66|4247.51|4246.91|66
1646964370000|2022-03-11 02:06:10|4248.01|4247.41|4249.13|4248.53|4249.13|4248.53|4247.88|4247.28|89
1646964380000|2022-03-11 02:06:20|4249.01|4248.41|4250.26|4249.66|4250.26|4249.66|4248.51|4247.91|195
1646964390000|2022-03-11 02:06:30|4249.88|4249.28|4249.76|4249.16|4250.51|4249.91|4249.76|4249.16|117
1646964400000|2022-03-11 02:06:40|4250.01|4249.41|4249.88|4249.28|4250.01|4249.41|4249.76|4249.16|30
1646964410000|2022-03-11 02:06:50|4249.76|4249.16|4249.51|4248.91|4250.01|4249.41|4249.51|4248.91|19
1646964420000|2022-03-11 02:07:00|4249.26|4248.66|4249.76|4249.16|4249.76|4249.16|4249.26|4248.66|40
1646964430000|2022-03-11 02:07:10|4250.01|4249.41|4250.01|4249.41|4250.01|4249.41|4249.76|4249.16|24
1646964440000|2022-03-11 02:07:20|4249.88|4249.28|4249.76|4249.16|4249.88|4249.28|4249.26|4248.66|25
1646964450000|2022-03-11 02:07:30|4249.88|4249.28|4249.76|4249.16|4250.01|4249.41|4249.76|4249.16|15
1646964460000|2022-03-11 02:07:40|4249.88|4249.28|4249.01|4248.41|4250.01|4249.41|4249.01|4248.41|54
1646964470000|2022-03-11 02:07:50|4249.26|4248.66|4249.51|4248.91|4249.51|4248.91|4249.26|4248.66|79
1646964480000|2022-03-11 02:08:00|4249.38|4248.78|4249.76|4249.16|4249.76|4249.16|4249.38|4248.78|31
1646964490000|2022-03-11 02:08:10|4249.88|4249.28|4249.38|4248.78|4249.88|4249.28|4249.38|4248.78|9
1646964500000|2022-03-11 02:08:20|4249.26|4248.66|4249.51|4248.91|4249.51|4248.91|4249.26|4248.66|7
1646964510000|2022-03-11 02:08:30|4249.63|4249.03|4249.51|4248.91|4249.76|4249.16|4249.51|4248.91|14
1646964520000|2022-03-11 02:08:40|4249.38|4248.78|4249.51|4248.91|4249.51|4248.91|4249.38|4248.78|9
1646964530000|2022-03-11 02:08:50|4249.38|4248.78|4249.76|4249.16|4250.01|4249.41|4249.26|4248.66|30
1646964540000|2022-03-11 02:09:00|4250.01|4249.41|4249.26|4248.66|4250.01|4249.41|4249.26|4248.66|29
1646964550000|2022-03-11 02:09:10|4249.51|4248.91|4249.51|4248.91|4249.76|4249.16|4249.38|4248.78|6
1646964560000|2022-03-11 02:09:20|4249.38|4248.78|4249.01|4248.41|4249.51|4248.91|4249.01|4248.41|93
1646964570000|2022-03-11 02:09:30|4249.13|4248.53|4249.26|4248.66|4249.26|4248.66|4249.01|4248.41|14
1646964580000|2022-03-11 02:09:40|4249.13|4248.53|4249.26|4248.66|4249.38|4248.78|4249.01|4248.41|9
1646964590000|2022-03-11 02:09:50|4249.01|4248.41|4249.01|4248.41|4249.26|4248.66|4249.01|4248.41|18
1646964600000|2022-03-11 02:10:00|4249.13|4248.53|4249.01|4248.41|4249.13|4248.53|4249.01|4248.41|1
1646964610000|2022-03-11 02:10:10|4248.76|4248.16|4249.13|4248.53|4249.13|4248.53|4248.76|4248.16|24
1646964620000|2022-03-11 02:10:20|4249.01|4248.41|4248.76|4248.16|4249.26|4248.66|4248.76|4248.16|12
1646964630000|2022-03-11 02:10:30|4248.88|4248.28|4248.51|4247.91|4249.01|4248.41|4248.26|4247.66|45
1646964640000|2022-03-11 02:10:40|4248.63|4248.03|4248.76|4248.16|4248.76|4248.16|4248.26|4247.66|25
1646964650000|2022-03-11 02:10:50|4248.88|4248.28|4248.51|4247.91|4249.01|4248.41|4248.51|4247.91|74
1646964660000|2022-03-11 02:11:00|4248.38|4247.78|4248.51|4247.91|4248.51|4247.91|4248.26|4247.66|10
1646964670000|2022-03-11 02:11:10|4248.76|4248.16|4248.51|4247.91|4248.76|4248.16|4248.51|4247.91|3
1646964680000|2022-03-11 02:11:20|4248.63|4248.03|4248.51|4247.91|4249.01|4248.41|4248.51|4247.91|26
1646964690000|2022-03-11 02:11:30|4248.76|4248.16|4248.76|4248.16|4248.76|4248.16|4248.76|4248.16|4
1646964700000|2022-03-11 02:11:40|4249.01|4248.41|4249.01|4248.41|4249.01|4248.41|4249.01|4248.41|2
1646964710000|2022-03-11 02:11:50|4248.76|4248.16|4248.88|4248.28|4248.88|4248.28|4248.76|4248.16|7
1646964720000|2022-03-11 02:12:00|4249.01|4248.41|4249.01|4248.41|4249.26|4248.66|4248.88|4248.28|34
1646964730000|2022-03-11 02:12:10|4249.26|4248.66|4248.76|4248.16|4249.26|4248.66|4248.76|4248.16|14
1646964740000|2022-03-11 02:12:20|4249.26|4248.66|4249.01|4248.41|4249.26|4248.66|4249.01|4248.41|42
1646964750000|2022-03-11 02:12:30|4249.13|4248.53|4248.88|4248.28|4249.13|4248.53|4248.88|4248.28|6
1646964760000|2022-03-11 02:12:40|4248.76|4248.16|4249.51|4248.91|4249.76|4249.16|4248.76|4248.16|83
1646964770000|2022-03-11 02:12:50|4249.63|4249.03|4249.51|4248.91|4249.76|4249.16|4249.51|4248.91|8
1646964780000|2022-03-11 02:13:00|4249.38|4248.78|4249.01|4248.41|4249.38|4248.78|4248.88|4248.28|5
1646964790000|2022-03-11 02:13:10|||||||||2
1646964800000|2022-03-11 02:13:20|4249.26|4248.66|4249.26|4248.66|4249.51|4248.91|4249.26|4248.66|13
1646964810000|2022-03-11 02:13:30|||||||||3
1646964820000|2022-03-11 02:13:40|4249.38|4248.78|4249.51|4248.91|4249.51|4248.91|4249.38|4248.78|3
1646964830000|2022-03-11 02:13:50|4249.38|4248.78|4249.26|4248.66|4249.51|4248.91|4249.26|4248.66|5
1646964840000|2022-03-11 02:14:00|4249.13|4248.53|4249.26|4248.66|4249.38|4248.78|4249.13|4248.53|13
1646964850000|2022-03-11 02:14:10|4249.38|4248.78|4249.26|4248.66|4249.51|4248.91|4249.26|4248.66|2
1646964860000|2022-03-11 02:14:20|4249.13|4248.53|4249.01|4248.41|4249.13|4248.53|4249.01|4248.41|20
1646964870000|2022-03-11 02:14:30|4249.26|4248.66|4249.01|4248.41|4249.38|4248.78|4249.01|4248.41|12
1646964890000|2022-03-11 02:14:50|4249.13|4248.53|4249.13|4248.53|4249.26|4248.66|4249.01|4248.41|10
1646964900000|2022-03-11 02:15:00|4249.26|4248.66|4249.26|4248.66|4249.26|4248.66|4249.01|4248.41|19
1646964910000|2022-03-11 02:15:10|4249.13|4248.53|4248.76|4248.16|4249.13|4248.53|4248.76|4248.16|5
1646964920000|2022-03-11 02:15:20|4249.01|4248.41|4248.76|4248.16|4249.01|4248.41|4248.51|4247.91|35
1646964930000|2022-03-11 02:15:30|4248.88|4248.28|4249.01|4248.41|4249.01|4248.41|4248.88|4248.28|7
1646964940000|2022-03-11 02:15:40|4248.76|4248.16|4248.88|4248.28|4248.88|4248.28|4248.76|4248.16|41
1646964950000|2022-03-11 02:15:50|4248.76|4248.16|4248.51|4247.91|4248.76|4248.16|4248.51|4247.91|6
1646964960000|2022-03-11 02:16:00|4248.76|4248.16|4248.26|4247.66|4248.76|4248.16|4248.13|4247.53|25
1646964970000|2022-03-11 02:16:10|4248.01|4247.41|4248.26|4247.66|4248.26|4247.66|4248.01|4247.41|16
1646965000000|2022-03-11 02:16:40|4248.51|4247.91|4248.51|4247.91|4248.51|4247.91|4248.26|4247.66|18
1646965010000|2022-03-11 02:16:50|4248.26|4247.66|4248.38|4247.78|4248.38|4247.78|4248.26|4247.66|14
1646965020000|2022-03-11 02:17:00|4248.26|4247.66|4248.38|4247.78|4248.51|4247.91|4248.26|4247.66|14
1646965030000|2022-03-11 02:17:10|4248.51|4247.91|4248.26|4247.66|4248.51|4247.91|4248.26|4247.66|4
1646965040000|2022-03-11 02:17:20|4248.38|4247.78|4248.38|4247.78|4248.51|4247.91|4248.26|4247.66|3
1646965050000|2022-03-11 02:17:30|4248.26|4247.66|4248.51|4247.91|4248.51|4247.91|4248.26|4247.66|5
1646965060000|2022-03-11 02:17:40|4248.26|4247.66|4248.26|4247.66|4248.26|4247.66|4248.26|4247.66|21
1646965070000|2022-03-11 02:17:50|4248.13|4247.53|4248.26|4247.66|4248.26|4247.66|4248.01|4247.41|27
1646965080000|2022-03-11 02:18:00|4248.13|4247.53|4248.38|4247.78|4248.51|4247.91|4248.13|4247.53|7
1646965090000|2022-03-11 02:18:10|4248.51|4247.91|4248.26|4247.66|4248.51|4247.91|4248.26|4247.66|4
1646965100000|2022-03-11 02:18:20|4248.38|4247.78|4248.51|4247.91|4248.51|4247.91|4248.26|4247.66|4
1646965110000|2022-03-11 02:18:30|4248.38|4247.78|4248.26|4247.66|4248.51|4247.91|4248.26|4247.66|6
1646965120000|2022-03-11 02:18:40|4248.38|4247.78|4248.63|4248.03|4248.76|4248.16|4248.26|4247.66|27
1646965130000|2022-03-11 02:18:50|4248.76|4248.16|4248.76|4248.16|4249.01|4248.41|4248.63|4248.03|11
1646965140000|2022-03-11 02:19:00|4248.88|4248.28|4248.76|4248.16|4249.01|4248.41|4248.76|4248.16|13
1646965150000|2022-03-11 02:19:10|4248.51|4247.91|4248.51|4247.91|4248.51|4247.91|4248.38|4247.78|9
1646965160000|2022-03-11 02:19:20|4248.26|4247.66|4248.51|4247.91|4248.51|4247.91|4248.26|4247.66|1
1646965170000|2022-03-11 02:19:30|4248.26|4247.66|4248.01|4247.41|4248.26|4247.66|4248.01|4247.41|16
1646965180000|2022-03-11 02:19:40|4247.88|4247.28|4248.01|4247.41|4248.01|4247.41|4247.88|4247.28|21
1646965190000|2022-03-11 02:19:50|4248.26|4247.66|4248.51|4247.91|4248.51|4247.91|4248.26|4247.66|3
1646965200000|2022-03-11 02:20:00|4248.26|4247.66|4248.26|4247.66|4248.51|4247.91|4248.26|4247.66|21
1646965210000|2022-03-11 02:20:10|4248.01|4247.41|4248.01|4247.41|4248.01|4247.41|4248.01|4247.41|9
1646965220000|2022-03-11 02:20:20|4247.88|4247.28|4248.01|4247.41|4248.26|4247.66|4247.76|4247.16|21
1646965230000|2022-03-11 02:20:30|4247.76|4247.16|4248.01|4247.41|4248.01|4247.41|4247.76|4247.16|12
1646965240000|2022-03-11 02:20:40|4248.13|4247.53|4248.13|4247.53|4248.13|4247.53|4248.13|4247.53|10
1646965250000|2022-03-11 02:20:50|4248.26|4247.66|4248.26|4247.66|4248.26|4247.66|4248.26|4247.66|0
1646965260000|2022-03-11 02:21:00|4248.01|4247.41|4247.76|4247.16|4248.01|4247.41|4247.51|4246.91|47
1646965270000|2022-03-11 02:21:10|4248.01|4247.41|4247.01|4246.41|4248.01|4247.41|4246.76|4246.16|64
1646965280000|2022-03-11 02:21:20|||||||||2
1646965290000|2022-03-11 02:21:30|4247.26|4246.66|4247.26|4246.66|4247.38|4246.78|4247.26|4246.66|10
1646965300000|2022-03-11 02:21:40|4247.51|4246.91|4246.88|4246.28|4247.51|4246.91|4246.76|4246.16|16
1646965310000|2022-03-11 02:21:50|4246.76|4246.16|4246.51|4245.91|4247.01|4246.41|4246.51|4245.91|23
1646965320000|2022-03-11 02:22:00|4246.63|4246.03|4246.01|4245.41|4246.63|4246.03|4245.76|4245.16|46
1646965330000|2022-03-11 02:22:10|4246.13|4245.53|4246.26|4245.66|4246.26|4245.66|4246.01|4245.41|34
1646965340000|2022-03-11 02:22:20|4246.51|4245.91|4245.51|4244.91|4246.51|4245.91|4245.51|4244.91|39
1646965350000|2022-03-11 02:22:30|4245.63|4245.03|4245.51|4244.91|4245.76|4245.16|4245.51|4244.91|95
1646965360000|2022-03-11 02:22:40|4245.63|4245.03|4245.76|4245.16|4245.76|4245.16|4245.51|4244.91|15
1646965370000|2022-03-11 02:22:50|4245.51|4244.91|4245.26|4244.66|4245.63|4245.03|4245.01|4244.41|51
1646965380000|2022-03-11 02:23:00|4245.51|4244.91|4245.26|4244.66|4245.51|4244.91|4245.26|4244.66|15
1646965390000|2022-03-11 02:23:10|4245.51|4244.91|4245.38|4244.78|4245.51|4244.91|4245.26|4244.66|9
1646965400000|2022-03-11 02:23:20|4245.26|4244.66|4245.76|4245.16|4246.38|4245.78|4245.26|4244.66|23
1646965410000|2022-03-11 02:23:30|4246.01|4245.41|4246.26|4245.66|4246.26|4245.66|4246.01|4245.41|12
1646965420000|2022-03-11 02:23:40|4246.51|4245.91|4246.51|4245.91|4246.51|4245.91|4246.51|4245.91|8
1646965430000|2022-03-11 02:23:50|4246.01|4245.41|4245.63|4245.03|4246.01|4245.41|4245.51|4244.91|21
1646965440000|2022-03-11 02:24:00|4245.76|4245.16|4245.51|4244.91|4245.76|4245.16|4245.51|4244.91|8
1646965450000|2022-03-11 02:24:10|||||||||11
1646965460000|2022-03-11 02:24:20|4245.38|4244.78|4245.38|4244.78|4245.38|4244.78|4245.26|4244.66|9
1646965470000|2022-03-11 02:24:30|4245.26|4244.66|4245.63|4245.03|4245.63|4245.03|4245.26|4244.66|13
1646965480000|2022-03-11 02:24:40|4245.76|4245.16|4245.51|4244.91|4245.76|4245.16|4245.51|4244.91|5
1646965490000|2022-03-11 02:24:50|||||||||6
1646965500000|2022-03-11 02:25:00|4245.26|4244.66|4245.01|4244.41|4245.26|4244.66|4245.01|4244.41|30
1646965510000|2022-03-11 02:25:10|4245.13|4244.53|4245.01|4244.41|4245.26|4244.66|4245.01|4244.41|15
1646965520000|2022-03-11 02:25:20|4245.13|4244.53|4245.01|4244.41|4245.13|4244.53|4244.76|4244.16|24
1646965530000|2022-03-11 02:25:30|4245.13|4244.53|4244.76|4244.16|4245.13|4244.53|4244.76|4244.16|5
1646965540000|2022-03-11 02:25:40|||||||||2
1646965550000|2022-03-11 02:25:50|4245.01|4244.41|4245.01|4244.41|4245.01|4244.41|4245.01|4244.41|11
1646965560000|2022-03-11 02:26:00|4244.76|4244.16|4244.51|4243.91|4244.76|4244.16|4244.51|4243.91|17
1646965570000|2022-03-11 02:26:10|4244.76|4244.16|4244.76|4244.16|4244.76|4244.16|4244.76|4244.16|21
1646965580000|2022-03-11 02:26:20|4244.88|4244.28|4242.88|4242.28|4245.01|4244.41|4242.76|4242.16|289
1646965590000|2022-03-11 02:26:30|4242.51|4241.91|4241.26|4240.66|4242.51|4241.91|4241.26|4240.66|274
1646965600000|2022-03-11 02:26:40|4241.01|4240.41|4241.26|4240.66|4241.26|4240.66|4241.01|4240.41|90
1646965610000|2022-03-11 02:26:50|4241.51|4240.91|4242.13|4241.53|4242.51|4241.91|4241.51|4240.91|101
1646965620000|2022-03-11 02:27:00|4242.01|4241.41|4243.76|4243.16|4243.76|4243.16|4242.01|4241.41|66
1646965630000|2022-03-11 02:27:10|4243.51|4242.91|4244.01|4243.41|4244.26|4243.66|4243.51|4242.91|21
1646965640000|2022-03-11 02:27:20|4244.13|4243.53|4244.76|4244.16|4244.76|4244.16|4244.01|4243.41|31
1646965650000|2022-03-11 02:27:30|4244.63|4244.03|4245.01|4244.41|4245.51|4244.91|4244.63|4244.03|32
1646965660000|2022-03-11 02:27:40|4244.88|4244.28|4244.76|4244.16|4245.01|4244.41|4244.76|4244.16|20
1646965670000|2022-03-11 02:27:50|4244.63|4244.03|4244.88|4244.28|4245.01|4244.41|4244.63|4244.03|16
1646965680000|2022-03-11 02:28:00|4244.76|4244.16|4245.51|4244.91|4245.51|4244.91|4244.76|4244.16|10
1646965690000|2022-03-11 02:28:10|4245.76|4245.16|4244.51|4243.91|4245.76|4245.16|4244.51|4243.91|27
1646965700000|2022-03-11 02:28:20|4244.76|4244.16|4245.13|4244.53|4245.13|4244.53|4244.76|4244.16|14
1646965710000|2022-03-11 02:28:30|4245.01|4244.41|4245.01|4244.41|4245.01|4244.41|4244.76|4244.16|20
1646965730000|2022-03-11 02:28:50|||||||||5
1646965740000|2022-03-11 02:29:00|4245.51|4244.91|4245.76|4245.16|4245.76|4245.16|4245.51|4244.91|43
1646965750000|2022-03-11 02:29:10|4245.51|4244.91|4245.51|4244.91|4245.76|4245.16|4245.51|4244.91|10
1646965760000|2022-03-11 02:29:20|4245.26|4244.66|4245.01|4244.41|4245.26|4244.66|4245.01|4244.41|23
1646965770000|2022-03-11 02:29:30|4244.88|4244.28|4245.01|4244.41|4245.01|4244.41|4244.88|4244.28|6
1646965780000|2022-03-11 02:29:40|4244.88|4244.28|4244.76|4244.16|4244.88|4244.28|4244.76|4244.16|10
1646965790000|2022-03-11 02:29:50|4244.51|4243.91|4244.38|4243.78|4244.51|4243.91|4244.26|4243.66|19
1646965800000|2022-03-11 02:30:00|4244.76|4244.16|4243.63|4243.03|4244.76|4244.16|4243.51|4242.91|58
1646965810000|2022-03-11 02:30:10|4243.51|4242.91|4243.38|4242.78|4243.63|4243.03|4242.76|4242.16|39
1646965820000|2022-03-11 02:30:20|4243.51|4242.91|4242.76|4242.16|4243.51|4242.91|4242.76|4242.16|8
1646965830000|2022-03-11 02:30:30|4242.88|4242.28|4243.01|4242.41|4243.63|4243.03|4242.88|4242.28|23
1646965840000|2022-03-11 02:30:40|4243.26|4242.66|4243.26|4242.66|4243.26|4242.66|4243.01|4242.41|12
1646965850000|2022-03-11 02:30:50|4243.51|4242.91|4243.26|4242.66|4243.76|4243.16|4243.26|4242.66|7
1646965860000|2022-03-11 02:31:00|4243.38|4242.78|4242.88|4242.28|4243.38|4242.78|4242.76|4242.16|15
1646965870000|2022-03-11 02:31:10|4242.76|4242.16|4242.51|4241.91|4242.88|4242.28|4242.51|4241.91|33
1646965880000|2022-03-11 02:31:20|4242.76|4242.16|4243.01|4242.41|4243.01|4242.41|4242.51|4241.91|16
1646965890000|2022-03-11 02:31:30|4242.76|4242.16|4243.01|4242.41|4243.01|4242.41|4242.76|4242.16|20
1646965900000|2022-03-11 02:31:40|4242.76|4242.16|4242.76|4242.16|4243.26|4242.66|4242.51|4241.91|32
1646965910000|2022-03-11 02:31:50|||||||||10
1646965920000|2022-03-11 02:32:00|4242.88|4242.28|4243.01|4242.41|4243.01|4242.41|4242.51|4241.91|19
1646965930000|2022-03-11 02:32:10|4243.13|4242.53|4243.26|4242.66|4243.38|4242.78|4242.88|4242.28|20
1646965940000|2022-03-11 02:32:20|4243.38|4242.78|4243.76|4243.16|4243.76|4243.16|4243.26|4242.66|20
1646965950000|2022-03-11 02:32:30|4243.63|4243.03|4244.01|4243.41|4244.01|4243.41|4243.63|4243.03|11
1646965960000|2022-03-11 02:32:40|4244.26|4243.66|4244.13|4243.53|4244.26|4243.66|4243.88|4243.28|21
1646965970000|2022-03-11 02:32:50|4244.01|4243.41|4243.63|4243.03|4244.01|4243.41|4243.63|4243.03|13
1646965980000|2022-03-11 02:33:00|4243.76|4243.16|4244.01|4243.41|4244.26|4243.66|4243.76|4243.16|9
1646965990000|2022-03-11 02:33:10|4244.13|4243.53|4245.26|4244.66|4245.26|4244.66|4244.13|4243.53|35
1646966000000|2022-03-11 02:33:20|4245.13|4244.53|4245.01|4244.41|4245.26|4244.66|4244.88|4244.28|17
1646966010000|2022-03-11 02:33:30|4245.13|4244.53|4245.26|4244.66|4245.26|4244.66|4245.13|4244.53|11
1646966020000|2022-03-11 02:33:40|4245.38|4244.78|4245.76|4245.16|4245.76|4245.16|4245.26|4244.66|43
1646966030000|2022-03-11 02:33:50|4245.51|4244.91|4246.01|4245.41|4246.26|4245.66|4245.51|4244.91|20
1646966040000|2022-03-11 02:34:00|4246.13|4245.53|4246.01|4245.41|4246.26|4245.66|4245.88|4245.28|12
1646966050000|2022-03-11 02:34:10|4245.76|4245.16|4246.13|4245.53|4246.13|4245.53|4245.76|4245.16|9
1646966060000|2022-03-11 02:34:20|4246.26|4245.66|4246.01|4245.41|4246.26|4245.66|4246.01|4245.41|1
1646966070000|2022-03-11 02:34:30|4245.51|4244.91|4245.51|4244.91|4245.51|4244.91|4245.51|4244.91|27
1646966080000|2022-03-11 02:34:40|4245.26|4244.66|4245.01|4244.41|4245.51|4244.91|4245.01|4244.41|19
1646966090000|2022-03-11 02:34:50|4245.13|4244.53|4245.26|4244.66|4245.26|4244.66|4245.13|4244.53|5
1646966100000|2022-03-11 02:35:00|4245.38|4244.78|4245.51|4244.91|4245.51|4244.91|4245.26|4244.66|5
1646966110000|2022-03-11 02:35:10|4245.63|4245.03|4245.51|4244.91|4245.63|4245.03|4245.51|4244.91|11
1646966120000|2022-03-11 02:35:20|4245.63|4245.03|4245.26|4244.66|4246.01|4245.41|4245.13|4244.53|12
1646966130000|2022-03-11 02:35:30|||||||||2
1646966140000|2022-03-11 02:35:40|4245.38|4244.78|4245.26|4244.66|4245.38|4244.78|4245.26|4244.66|7
1646966150000|2022-03-11 02:35:50|4245.13|4244.53|4245.38|4244.78|4245.51|4244.91|4245.01|4244.41|28
1646966160000|2022-03-11 02:36:00|4245.26|4244.66|4245.26|4244.66|4245.26|4244.66|4245.01|4244.41|12
1646966180000|2022-03-11 02:36:20|4245.38|4244.78|4245.38|4244.78|4245.51|4244.91|4245.38|4244.78|6
1646966190000|2022-03-11 02:36:30|4245.51|4244.91|4246.51|4245.91|4246.51|4245.91|4245.51|4244.91|23
1646966200000|2022-03-11 02:36:40|4246.26|4245.66|4246.01|4245.41|4246.51|4245.91|4246.01|4245.41|18
1646966210000|2022-03-11 02:36:50|4246.13|4245.53|4246.01|4245.41|4246.13|4245.53|4246.01|4245.41|3
1646966220000|2022-03-11 02:37:00|4245.76|4245.16|4246.01|4245.41|4246.01|4245.41|4245.76|4245.16|14
1646966230000|2022-03-11 02:37:10|4245.76|4245.16|4246.01|4245.41|4246.01|4245.41|4245.76|4245.16|14
1646966240000|2022-03-11 02:37:20|4246.26|4245.66|4247.13|4246.53|4247.13|4246.53|4246.26|4245.66|40
1646966250000|2022-03-11 02:37:30|4247.26|4246.66|4246.76|4246.16|4247.26|4246.66|4246.51|4245.91|20
1646966260000|2022-03-11 02:37:40|4246.63|4246.03|4246.51|4245.91|4246.63|4246.03|4246.51|4245.91|11
1646966270000|2022-03-11 02:37:50|4246.38|4245.78|4246.01|4245.41|4246.38|4245.78|4246.01|4245.41|37
1646966280000|2022-03-11 02:38:00|4246.13|4245.53|4245.88|4245.28|4246.13|4245.53|4245.88|4245.28|10
1646966290000|2022-03-11 02:38:10|4246.01|4245.41|4245.88|4245.28|4246.38|4245.78|4245.88|4245.28|17
1646966300000|2022-03-11 02:38:20|4246.01|4245.41|4246.01|4245.41|4246.01|4245.41|4246.01|4245.41|2
1646966310000|2022-03-11 02:38:30|4245.88|4245.28|4246.01|4245.41|4246.01|4245.41|4245.76|4245.16|15
1646966320000|2022-03-11 02:38:40|4246.13|4245.53|4246.01|4245.41|4246.13|4245.53|4246.01|4245.41|17
1646966330000|2022-03-11 02:38:50|4245.88|4245.28|4245.38|4244.78|4245.88|4245.28|4245.26|4244.66|15
1646966340000|2022-03-11 02:39:00|4245.26|4244.66|4245.38|4244.78|4245.51|4244.91|4245.26|4244.66|12
1646966350000|2022-03-11 02:39:10|4245.51|4244.91|4245.63|4245.03|4246.01|4245.41|4245.51|4244.91|30
1646966360000|2022-03-11 02:39:20|4245.51|4244.91|4245.51|4244.91|4245.76|4245.16|4245.51|4244.91|12
1646966370000|2022-03-11 02:39:30|4245.63|4245.03|4245.51|4244.91|4245.76|4245.16|4245.51|4244.91|28
1646966380000|2022-03-11 02:39:40|4245.63|4245.03|4246.01|4245.41|4246.01|4245.41|4245.51|4244.91|10
1646966390000|2022-03-11 02:39:50|4246.26|4245.66|4246.51|4245.91|4246.63|4246.03|4246.26|4245.66|17
1646966400000|2022-03-11 02:40:00|4246.63|4246.03|4246.13|4245.53|4246.76|4246.16|4246.01|4245.41|18
1646966410000|2022-03-11 02:40:10|4246.01|4245.41|4246.26|4245.66|4246.26|4245.66|4246.01|4245.41|2
1646966420000|2022-03-11 02:40:20|4245.76|4245.16|4246.01|4245.41|4246.01|4245.41|4245.76|4245.16|17
1646966430000|2022-03-11 02:40:30|4246.13|4245.53|4246.38|4245.78|4246.38|4245.78|4246.13|4245.53|11
1646966440000|2022-03-11 02:40:40|4246.26|4245.66|4246.26|4245.66|4246.51|4245.91|4246.26|4245.66|11
1646966450000|2022-03-11 02:40:50|4246.38|4245.78|4246.51|4245.91|4246.51|4245.91|4246.26|4245.66|15
1646966460000|2022-03-11 02:41:00|4246.63|4246.03|4246.51|4245.91|4246.63|4246.03|4246.51|4245.91|1
1646966470000|2022-03-11 02:41:10|4246.76|4246.16|4246.88|4246.28|4246.88|4246.28|4246.26|4245.66|54
1646966480000|2022-03-11 02:41:20|4246.76|4246.16|4247.26|4246.66|4247.26|4246.66|4246.76|4246.16|11
1646966490000|2022-03-11 02:41:30|4247.01|4246.41|4247.01|4246.41|4247.01|4246.41|4246.88|4246.28|21
1646966500000|2022-03-11 02:41:40|4246.88|4246.28|4246.88|4246.28|4246.88|4246.28|4246.76|4246.16|30
1646966510000|2022-03-11 02:41:50|4246.76|4246.16|4247.01|4246.41|4247.01|4246.41|4246.76|4246.16|5
1646966520000|2022-03-11 02:42:00|4247.26|4246.66|4246.51|4245.91|4247.26|4246.66|4246.51|4245.91|26
1646966530000|2022-03-11 02:42:10|4246.63|4246.03|4247.13|4246.53|4247.26|4246.66|4246.63|4246.03|12
1646966540000|2022-03-11 02:42:20|4247.26|4246.66|4248.01|4247.41|4248.01|4247.41|4247.26|4246.66|37
1646966550000|2022-03-11 02:42:30|4247.88|4247.28|4247.51|4246.91|4247.88|4247.28|4247.26|4246.66|36
1646966560000|2022-03-11 02:42:40|4247.38|4246.78|4247.51|4246.91|4247.51|4246.91|4247.26|4246.66|24
1646966570000|2022-03-11 02:42:50|4247.76|4247.16|4248.26|4247.66|4248.51|4247.91|4247.76|4247.16|58
1646966580000|2022-03-11 02:43:00|4248.38|4247.78|4248.13|4247.53|4248.38|4247.78|4247.88|4247.28|19
1646966590000|2022-03-11 02:43:10|4248.01|4247.41|4247.76|4247.16|4248.01|4247.41|4247.51|4246.91|9
1646966600000|2022-03-11 02:43:20|4248.01|4247.41|4247.63|4247.03|4248.01|4247.41|4247.51|4246.91|14
1646966610000|2022-03-11 02:43:30|4247.51|4246.91|4247.26|4246.66|4247.51|4246.91|4247.01|4246.41|18
1646966620000|2022-03-11 02:43:40|4247.38|4246.78|4247.13|4246.53|4247.38|4246.78|4247.13|4246.53|16
1646966630000|2022-03-11 02:43:50|4247.01|4246.41|4246.13|4245.53|4247.13|4246.53|4246.01|4245.41|41
1646966640000|2022-03-11 02:44:00|4246.26|4245.66|4245.76|4245.16|4246.51|4245.91|4245.76|4245.16|22
1646966650000|2022-03-11 02:44:10|4245.88|4245.28|4246.01|4245.41|4246.01|4245.41|4245.88|4245.28|14
1646966660000|2022-03-11 02:44:20|4246.13|4245.53|4246.01|4245.41|4246.26|4245.66|4246.01|4245.41|16
1646966670000|2022-03-11 02:44:30|||||||||3
1646966680000|2022-03-11 02:44:40|4246.26|4245.66|4246.01|4245.41|4246.26|4245.66|4246.01|4245.41|6
1646966690000|2022-03-11 02:44:50|4246.26|4245.66|4246.01|4245.41|4246.26|4245.66|4246.01|4245.41|6
1646966700000|2022-03-11 02:45:00|4245.76|4245.16|4245.38|4244.78|4245.76|4245.16|4245.26|4244.66|27
1646966710000|2022-03-11 02:45:10|4245.26|4244.66|4245.76|4245.16|4245.76|4245.16|4245.26|4244.66|8
1646966720000|2022-03-11 02:45:20|||||||||3
1646966730000|2022-03-11 02:45:30|4245.63|4245.03|4245.13|4244.53|4245.63|4245.03|4245.13|4244.53|32
1646966740000|2022-03-11 02:45:40|4245.01|4244.41|4244.63|4244.03|4245.01|4244.41|4244.51|4243.91|63
1646966750000|2022-03-11 02:45:50|4244.51|4243.91|4244.63|4244.03|4244.63|4244.03|4244.51|4243.91|9
1646966760000|2022-03-11 02:46:00|4244.51|4243.91|4245.26|4244.66|4245.26|4244.66|4244.51|4243.91|30
1646966770000|2022-03-11 02:46:10|4244.76|4244.16|4245.01|4244.41|4245.01|4244.41|4244.76|4244.16|10
1646966780000|2022-03-11 02:46:20|4245.26|4244.66|4245.01|4244.41|4245.26|4244.66|4244.63|4244.03|15
1646966790000|2022-03-11 02:46:30|4244.51|4243.91|4245.01|4244.41|4245.13|4244.53|4244.51|4243.91|30
1646966800000|2022-03-11 02:46:40|||||||||1
1646966810000|2022-03-11 02:46:50|4244.76|4244.16|4245.51|4244.91|4245.63|4245.03|4244.76|4244.16|34
1646966820000|2022-03-11 02:47:00|4245.63|4245.03|4245.01|4244.41|4245.63|4245.03|4245.01|4244.41|7
1646966830000|2022-03-11 02:47:10|4245.13|4244.53|4245.51|4244.91|4245.63|4245.03|4245.13|4244.53|4
1646966840000|2022-03-11 02:47:20|4245.76|4245.16|4245.76|4245.16|4245.76|4245.16|4245.76|4245.16|13
1646966850000|2022-03-11 02:47:30|4246.01|4245.41|4246.51|4245.91|4246.51|4245.91|4246.01|4245.41|23
1646966860000|2022-03-11 02:47:40|||||||||4
1646966880000|2022-03-11 02:48:00|4246.26|4245.66|4246.26|4245.66|4246.26|4245.66|4246.26|4245.66|29
1646966890000|2022-03-11 02:48:10|4246.13|4245.53|4246.01|4245.41|4246.13|4245.53|4246.01|4245.41|12
1646966900000|2022-03-11 02:48:20|4246.13|4245.53|4245.76|4245.16|4246.51|4245.91|4245.76|4245.16|16
1646966910000|2022-03-11 02:48:30|4245.88|4245.28|4245.76|4245.16|4246.01|4245.41|4245.76|4245.16|3
1646966920000|2022-03-11 02:48:40|4245.51|4244.91|4245.88|4245.28|4246.01|4245.41|4245.51|4244.91|69
1646966930000|2022-03-11 02:48:50|4246.01|4245.41|4245.51|4244.91|4246.01|4245.41|4245.51|4244.91|24
1646966940000|2022-03-11 02:49:00|4245.26|4244.66|4245.51|4244.91|4245.51|4244.91|4245.26|4244.66|20
1646966950000|2022-03-11 02:49:10|4245.38|4244.78|4245.01|4244.41|4245.51|4244.91|4245.01|4244.41|16
1646966960000|2022-03-11 02:49:20|4244.26|4243.66|4243.51|4242.91|4244.26|4243.66|4243.51|4242.91|81
1646966970000|2022-03-11 02:49:30|4242.76|4242.16|4242.76|4242.16|4243.01|4242.41|4242.51|4241.91|135
1646966980000|2022-03-11 02:49:40|4242.51|4241.91|4243.01|4242.41|4243.13|4242.53|4242.51|4241.91|38
1646966990000|2022-03-11 02:49:50|4243.13|4242.53|4243.13|4242.53|4243.51|4242.91|4243.01|4242.41|19
1646967000000|2022-03-11 02:50:00|4243.01|4242.41|4242.88|4242.28|4243.13|4242.53|4242.88|4242.28|21
1646967010000|2022-03-11 02:50:10|4242.76|4242.16|4242.38|4241.78|4242.88|4242.28|4242.01|4241.41|51
1646967020000|2022-03-11 02:50:20|4242.26|4241.66|4241.76|4241.16|4242.26|4241.66|4241.76|4241.16|30
1646967030000|2022-03-11 02:50:30|4242.01|4241.41|4241.88|4241.28|4242.01|4241.41|4241.88|4241.28|26
1646967040000|2022-03-11 02:50:40|4241.76|4241.16|4241.76|4241.16|4241.76|4241.16|4241.76|4241.16|15
1646967050000|2022-03-11 02:50:50|4242.01|4241.41|4242.01|4241.41|4242.38|4241.78|4242.01|4241.41|39
1646967060000|2022-03-11 02:51:00|4242.13|4241.53|4242.26|4241.66|4242.38|4241.78|4242.01|4241.41|11
1646967070000|2022-03-11 02:51:10|4242.01|4241.41|4242.26|4241.66|4242.38|4241.78|4242.01|4241.41|8
1646967080000|2022-03-11 02:51:20|4242.38|4241.78|4242.76|4242.16|4242.76|4242.16|4242.26|4241.66|12
1646967090000|2022-03-11 02:51:30|4242.88|4242.28|4242.76|4242.16|4243.01|4242.41|4242.76|4242.16|16
1646967100000|2022-03-11 02:51:40|4242.51|4241.91|4241.63|4241.03|4242.51|4241.91|4241.63|4241.03|35
1646967110000|2022-03-11 02:51:50|4241.51|4240.91|4241.51|4240.91|4241.76|4241.16|4241.51|4240.91|38
1646967120000|2022-03-11 02:52:00|4241.76|4241.16|4241.76|4241.16|4242.01|4241.41|4241.76|4241.16|14
1646967130000|2022-03-11 02:52:10|4242.01|4241.41|4242.63|4242.03|4242.63|4242.03|4242.01|4241.41|29
1646967140000|2022-03-11 02:52:20|4242.76|4242.16|4242.88|4242.28|4243.01|4242.41|4242.63|4242.03|16
1646967150000|2022-03-11 02:52:30|4242.76|4242.16|4243.76|4243.16|4243.76|4243.16|4242.76|4242.16|26
1646967160000|2022-03-11 02:52:40|4244.01|4243.41|4243.76|4243.16|4244.01|4243.41|4243.76|4243.16|74
1646967170000|2022-03-11 02:52:50|4243.88|4243.28|4244.51|4243.91|4244.51|4243.91|4243.88|4243.28|16
1646967180000|2022-03-11 02:53:00|4244.38|4243.78|4244.38|4243.78|4244.76|4244.16|4244.26|4243.66|22
1646967190000|2022-03-11 02:53:10|4244.26|4243.66|4244.38|4243.78|4244.38|4243.78|4244.26|4243.66|12
1646967200000|2022-03-11 02:53:20|4244.51|4243.91|4244.63|4244.03|4244.76|4244.16|4244.51|4243.91|12
1646967210000|2022-03-11 02:53:30|4244.76|4244.16|4244.76|4244.16|4244.88|4244.28|4244.63|4244.03|5
1646967220000|2022-03-11 02:53:40|4244.88|4244.28|4244.63|4244.03|4245.26|4244.66|4244.51|4243.91|25
1646967230000|2022-03-11 02:53:50|4244.76|4244.16|4244.76|4244.16|4244.76|4244.16|4244.51|4243.91|5
1646967240000|2022-03-11 02:54:00|4245.01|4244.41|4245.26|4244.66|4245.26|4244.66|4245.01|4244.41|24
1646967250000|2022-03-11 02:54:10|4245.38|4244.78|4245.63|4245.03|4245.76|4245.16|4245.13|4244.53|19
1646967260000|2022-03-11 02:54:20|4245.76|4245.16|4246.13|4245.53|4246.13|4245.53|4245.76|4245.16|31
1646967270000|2022-03-11 02:54:30|4246.01|4245.41|4246.51|4245.91|4246.51|4245.91|4246.01|4245.41|38
1646967280000|2022-03-11 02:54:40|4246.38|4245.78|4246.51|4245.91|4246.51|4245.91|4246.38|4245.78|11
1646967290000|2022-03-11 02:54:50|||||||||30
1646967300000|2022-03-11 02:55:00|4246.38|4245.78|4246.51|4245.91|4246.51|4245.91|4246.26|4245.66|19
1646967310000|2022-03-11 02:55:10|4246.26|4245.66|4246.38|4245.78|4246.38|4245.78|4246.26|4245.66|29
1646967320000|2022-03-11 02:55:20|4246.26|4245.66|4246.26|4245.66|4246.38|4245.78|4246.13|4245.53|5
1646967330000|2022-03-11 02:55:30|||||||||7
1646967340000|2022-03-11 02:55:40|4246.38|4245.78|4246.26|4245.66|4246.38|4245.78|4246.26|4245.66|15
1646967350000|2022-03-11 02:55:50|4246.51|4245.91|4246.51|4245.91|4246.51|4245.91|4246.51|4245.91|8
1646967360000|2022-03-11 02:56:00|4246.01|4245.41|4246.01|4245.41|4246.01|4245.41|4245.88|4245.28|34
1646967370000|2022-03-11 02:56:10|4245.88|4245.28|4246.01|4245.41|4246.26|4245.66|4245.51|4244.91|28
1646967380000|2022-03-11 02:56:20|4246.13|4245.53|4246.01|4245.41|4246.13|4245.53|4246.01|4245.41|9
1646967390000|2022-03-11 02:56:30|4246.13|4245.53|4245.76|4245.16|4246.13|4245.53|4245.51|4244.91|16
1646967400000|2022-03-11 02:56:40|4245.88|4245.28|4245.76|4245.16|4246.01|4245.41|4245.76|4245.16|19
1646967410000|2022-03-11 02:56:50|4245.51|4244.91|4245.51|4244.91|4245.51|4244.91|4245.51|4244.91|3
1646967420000|2022-03-11 02:57:00|4245.63|4245.03|4245.26|4244.66|4245.63|4245.03|4245.26|4244.66|12
1646967430000|2022-03-11 02:57:10|||||||||16
1646967440000|2022-03-11 02:57:20|4245.01|4244.41|4244.63|4244.03|4245.01|4244.41|4244.51|4243.91|39
1646967450000|2022-03-11 02:57:30|4244.51|4243.91|4244.26|4243.66|4244.63|4244.03|4244.26|4243.66|31
1646967460000|2022-03-11 02:57:40|||||||||26
1646967470000|2022-03-11 02:57:50|4244.01|4243.41|4244.01|4243.41|4244.26|4243.66|4244.01|4243.41|22
1646967480000|2022-03-11 02:58:00|4243.88|4243.28|4243.76|4243.16|4244.26|4243.66|4243.76|4243.16|25
1646967490000|2022-03-11 02:58:10|||||||||24
1646967500000|2022-03-11 02:58:20|4244.01|4243.41|4244.63|4244.03|4244.63|4244.03|4244.01|4243.41|31
1646967510000|2022-03-11 02:58:30|4244.76|4244.16|4244.76|4244.16|4244.76|4244.16|4244.51|4243.91|5
1646967520000|2022-03-11 02:58:40|4244.63|4244.03|4245.13|4244.53|4245.13|4244.53|4244.63|4244.03|13
1646967530000|2022-03-11 02:58:50|4245.01|4244.41|4244.76|4244.16|4245.26|4244.66|4244.76|4244.16|8
1646967540000|2022-03-11 02:59:00|||||||||2
1646967550000|2022-03-11 02:59:10|4244.26|4243.66|4244.51|4243.91|4244.51|4243.91|4244.26|4243.66|13
1646967560000|2022-03-11 02:59:20|4244.63|4244.03|4244.51|4243.91|4244.63|4244.03|4244.51|4243.91|6
1646967570000|2022-03-11 02:59:30|4244.76|4244.16|4244.63|4244.03|4245.76|4245.16|4244.51|4243.91|38
1646967580000|2022-03-11 02:59:40|4244.51|4243.91|4244.01|4243.41|4245.01|4244.41|4244.01|4243.41|13
1646967590000|2022-03-11 02:59:50|4243.76|4243.16|4243.63|4243.03|4243.76|4243.16|4243.51|4242.91|29
1646967600000|2022-03-11 03:00:00|4243.76|4243.16|4244.26|4243.66|4244.88|4244.28|4243.76|4243.16|12
1646967610000|2022-03-11 03:00:10|4244.01|4243.41|4244.01|4243.41|4244.01|4243.41|4243.88|4243.28|16
1646967620000|2022-03-11 03:00:20|4243.88|4243.28|4244.26|4243.66|4244.26|4243.66|4243.76|4243.16|6
1646967630000|2022-03-11 03:00:30|4244.13|4243.53|4244.13|4243.53|4244.26|4243.66|4244.13|4243.53|9
1646967640000|2022-03-11 03:00:40|4244.26|4243.66|4243.76|4243.16|4244.26|4243.66|4243.76|4243.16|12
1646967650000|2022-03-11 03:00:50|4244.01|4243.41|4244.26|4243.66|4244.26|4243.66|4244.01|4243.41|9
1646967660000|2022-03-11 03:01:00|4244.38|4243.78|4244.26|4243.66|4244.38|4243.78|4244.26|4243.66|3
1646967670000|2022-03-11 03:01:10|4244.51|4243.91|4244.63|4244.03|4244.76|4244.16|4244.51|4243.91|33
1646967680000|2022-03-11 03:01:20|4244.51|4243.91|4244.01|4243.41|4244.63|4244.03|4244.01|4243.41|14
1646967690000|2022-03-11 03:01:30|4243.88|4243.28|4243.76|4243.16|4243.88|4243.28|4243.63|4243.03|15
1646967700000|2022-03-11 03:01:40|4244.01|4243.41|4244.01|4243.41|4244.01|4243.41|4244.01|4243.41|6
1646967710000|2022-03-11 03:01:50|||||||||2
1646967720000|2022-03-11 03:02:00|4244.51|4243.91|4243.88|4243.28|4244.51|4243.91|4243.76|4243.16|36
1646967730000|2022-03-11 03:02:10|4243.76|4243.16|4244.26|4243.66|4244.26|4243.66|4243.76|4243.16|15
1646967740000|2022-03-11 03:02:20|4244.63|4244.03|4244.26|4243.66|4245.01|4244.41|4244.26|4243.66|26
1646967750000|2022-03-11 03:02:30|4244.01|4243.41|4244.01|4243.41|4244.01|4243.41|4244.01|4243.41|3
1646967760000|2022-03-11 03:02:40|4244.38|4243.78|4244.38|4243.78|4244.51|4243.91|4244.26|4243.66|17
1646967770000|2022-03-11 03:02:50|4244.26|4243.66|4244.01|4243.41|4244.26|4243.66|4244.01|4243.41|4
1646967780000|2022-03-11 03:03:00|4244.13|4243.53|4244.26|4243.66|4244.26|4243.66|4244.01|4243.41|17
1646967790000|2022-03-11 03:03:10|4244.13|4243.53|4243.76|4243.16|4244.13|4243.53|4243.76|4243.16|14
1646967800000|2022-03-11 03:03:20|||||||||3
1646967820000|2022-03-11 03:03:40|4243.51|4242.91|4243.51|4242.91|4243.51|4242.91|4243.26|4242.66|16
1646967830000|2022-03-11 03:03:50|4243.26|4242.66|4243.13|4242.53|4243.51|4242.91|4243.13|4242.53|37
1646967840000|2022-03-11 03:04:00|4243.01|4242.41|4243.13|4242.53|4243.26|4242.66|4242.76|4242.16|33
1646967850000|2022-03-11 03:04:10|4243.38|4242.78|4243.26|4242.66|4243.76|4243.16|4243.13|4242.53|25
1646967860000|2022-03-11 03:04:20|4243.38|4242.78|4243.26|4242.66|4243.51|4242.91|4243.26|4242.66|5
1646967870000|2022-03-11 03:04:30|4243.51|4242.91|4243.76|4243.16|4243.76|4243.16|4243.51|4242.91|2
1646967880000|2022-03-11 03:04:40|4243.51|4242.91|4243.51|4242.91|4243.51|4242.91|4243.51|4242.91|5
1646967890000|2022-03-11 03:04:50|||||||||8
1646967900000|2022-03-11 03:05:00|4243.63|4243.03|4243.26|4242.66|4243.76|4243.16|4243.26|4242.66|3
1646967910000|2022-03-11 03:05:10|4243.51|4242.91|4243.26|4242.66|4243.51|4242.91|4243.26|4242.66|4
1646967920000|2022-03-11 03:05:20|4243.51|4242.91|4243.01|4242.41|4243.51|4242.91|4242.76|4242.16|7
1646967930000|2022-03-11 03:05:30|4243.13|4242.53|4243.26|4242.66|4243.26|4242.66|4243.13|4242.53|24
1646967940000|2022-03-11 03:05:40|4243.13|4242.53|4242.38|4241.78|4243.13|4242.53|4242.26|4241.66|12
1646967950000|2022-03-11 03:05:50|4242.26|4241.66|4242.38|4241.78|4242.51|4241.91|4242.26|4241.66|11
1646967960000|2022-03-11 03:06:00|4242.26|4241.66|4242.26|4241.66|4242.26|4241.66|4242.26|4241.66|6
1646967970000|2022-03-11 03:06:10|4242.38|4241.78|4242.38|4241.78|4242.38|4241.78|4242.38|4241.78|43
1646967980000|2022-03-11 03:06:20|4242.26|4241.66|4242.01|4241.41|4242.38|4241.78|4242.01|4241.41|16
1646967990000|2022-03-11 03:06:30|||||||||14
1646968000000|2022-03-11 03:06:40|||||||||4
1646968010000|2022-03-11 03:06:50|||||||||1
1646968020000|2022-03-11 03:07:00|4242.26|4241.66|4242.26|4241.66|4242.26|4241.66|4242.26|4241.66|20
1646968030000|2022-03-11 03:07:10|4242.51|4241.91|4242.51|4241.91|4242.63|4242.03|4242.51|4241.91|17
1646968040000|2022-03-11 03:07:20|4242.38|4241.78|4242.51|4241.91|4242.51|4241.91|4242.26|4241.66|11
1646968050000|2022-03-11 03:07:30|||||||||11
1646968060000|2022-03-11 03:07:40|4242.38|4241.78|4242.26|4241.66|4242.51|4241.91|4242.26|4241.66|7
1646968070000|2022-03-11 03:07:50|4242.76|4242.16|4242.38|4241.78|4243.01|4242.41|4242.26|4241.66|51
1646968080000|2022-03-11 03:08:00|4242.26|4241.66|4242.76|4242.16|4242.76|4242.16|4242.26|4241.66|7
1646968090000|2022-03-11 03:08:10|4242.63|4242.03|4242.76|4242.16|4242.76|4242.16|4242.63|4242.03|6
1646968100000|2022-03-11 03:08:20|||||||||5
1646968110000|2022-03-11 03:08:30|4242.51|4241.91|4243.01|4242.41|4243.01|4242.41|4242.51|4241.91|17
1646968120000|2022-03-11 03:08:40|4242.88|4242.28|4242.76|4242.16|4242.88|4242.28|4242.63|4242.03|11
1646968130000|2022-03-11 03:08:50|4243.01|4242.41|4242.88|4242.28|4243.01|4242.41|4242.88|4242.28|4
1646968140000|2022-03-11 03:09:00|4243.01|4242.41|4242.51|4241.91|4243.01|4242.41|4242.26|4241.66|22
1646968150000|2022-03-11 03:09:10|4242.26|4241.66|4242.26|4241.66|4242.26|4241.66|4242.26|4241.66|2
1646968160000|2022-03-11 03:09:20|4242.01|4241.41|4241.76|4241.16|4242.01|4241.41|4241.76|4241.16|24
1646968170000|2022-03-11 03:09:30|4242.01|4241.41|4242.01|4241.41|4242.01|4241.41|4241.88|4241.28|12
1646968180000|2022-03-11 03:09:40|4241.88|4241.28|4242.01|4241.41|4242.13|4241.53|4241.88|4241.28|8
1646968190000|2022-03-11 03:09:50|4241.76|4241.16|4241.76|4241.16|4241.76|4241.16|4241.76|4241.16|20
1646968200000|2022-03-11 03:10:00|4242.01|4241.41|4242.01|4241.41|4242.01|4241.41|4241.76|4241.16|21
1646968210000|2022-03-11 03:10:10|4241.88|4241.28|4241.76|4241.16|4242.01|4241.41|4241.76|4241.16|8
1646968220000|2022-03-11 03:10:20|4241.51|4240.91|4241.51|4240.91|4241.76|4241.16|4241.38|4240.78|28
1646968230000|2022-03-11 03:10:30|4241.38|4240.78|4241.38|4240.78|4241.51|4240.91|4241.26|4240.66|29
1646968240000|2022-03-11 03:10:40|4241.51|4240.91|4241.51|4240.91|4241.63|4241.03|4241.38|4240.78|9
1646968250000|2022-03-11 03:10:50|4241.38|4240.78|4241.26|4240.66|4241.38|4240.78|4241.26|4240.66|8
1646968260000|2022-03-11 03:11:00|4241.51|4240.91|4241.51|4240.91|4241.51|4240.91|4241.51|4240.91|14
1646968270000|2022-03-11 03:11:10|4241.76|4241.16|4241.63|4241.03|4241.76|4241.16|4241.51|4240.91|11
1646968280000|2022-03-11 03:11:20|4241.76|4241.16|4241.76|4241.16|4241.76|4241.16|4241.76|4241.16|1
1646968290000|2022-03-11 03:11:30|4241.88|4241.28|4241.76|4241.16|4242.01|4241.41|4241.76|4241.16|10
1646968300000|2022-03-11 03:11:40|4241.88|4241.28|4241.88|4241.28|4241.88|4241.28|4241.88|4241.28|11
1646968310000|2022-03-11 03:11:50|4241.76|4241.16|4241.51|4240.91|4241.88|4241.28|4241.51|4240.91|10
1646968320000|2022-03-11 03:12:00|||||||||2
1646968330000|2022-03-11 03:12:10|4241.76|4241.16|4242.01|4241.41|4242.01|4241.41|4241.76|4241.16|22
1646968340000|2022-03-11 03:12:20|4241.88|4241.28|4242.01|4241.41|4242.01|4241.41|4241.88|4241.28|24
1646968350000|2022-03-11 03:12:30|4242.26|4241.66|4242.01|4241.41|4242.51|4241.91|4242.01|4241.41|31
1646968360000|2022-03-11 03:12:40|4241.88|4241.28|4241.26|4240.66|4241.88|4241.28|4241.26|4240.66|27
1646968370000|2022-03-11 03:12:50|4241.13|4240.53|4241.26|4240.66|4241.26|4240.66|4241.01|4240.41|42
1646968380000|2022-03-11 03:13:00|4241.51|4240.91|4241.13|4240.53|4241.51|4240.91|4241.13|4240.53|33
1646968390000|2022-03-11 03:13:10|4241.26|4240.66|4240.76|4240.16|4241.26|4240.66|4240.76|4240.16|53
1646968400000|2022-03-11 03:13:20|4240.88|4240.28|4241.01|4240.41|4241.01|4240.41|4240.88|4240.28|17
1646968410000|2022-03-11 03:13:30|4240.88|4240.28|4240.88|4240.28|4241.01|4240.41|4240.88|4240.28|20
1646968420000|2022-03-11 03:13:40|4241.01|4240.41|4240.76|4240.16|4241.01|4240.41|4240.76|4240.16|31
1646968430000|2022-03-11 03:13:50|4240.63|4240.03|4240.63|4240.03|4240.76|4240.16|4240.63|4240.03|19
1646968440000|2022-03-11 03:14:00|4240.51|4239.91|4240.76|4240.16|4240.76|4240.16|4240.51|4239.91|7
1646968450000|2022-03-11 03:14:10|||||||||13
1646968460000|2022-03-11 03:14:20|4240.01|4239.41|4240.01|4239.41|4240.01|4239.41|4240.01|4239.41|98
1646968470000|2022-03-11 03:14:30|4240.13|4239.53|4240.01|4239.41|4240.13|4239.53|4240.01|4239.41|42
1646968480000|2022-03-11 03:14:40|4239.88|4239.28|4239.76|4239.16|4240.01|4239.41|4239.76|4239.16|10
1646968490000|2022-03-11 03:14:50|4239.51|4238.91|4238.76|4238.16|4239.51|4238.91|4238.76|4238.16|202
1646968500000|2022-03-11 03:15:00|4239.01|4238.41|4238.01|4237.41|4239.01|4238.41|4237.76|4237.16|142
1646968510000|2022-03-11 03:15:10|4238.26|4237.66|4235.88|4235.28|4238.26|4237.66|4234.51|4233.91|360
1646968520000|2022-03-11 03:15:20|4235.76|4235.16|4235.76|4235.16|4236.38|4235.78|4235.51|4234.91|70
1646968530000|2022-03-11 03:15:30|4235.63|4235.03|4235.63|4235.03|4235.88|4235.28|4235.26|4234.66|55
1646968540000|2022-03-11 03:15:40|4235.76|4235.16|4235.88|4235.28|4236.26|4235.66|4235.76|4235.16|30
1646968550000|2022-03-11 03:15:50|4236.01|4235.41|4236.88|4236.28|4237.26|4236.66|4236.01|4235.41|55
1646968560000|2022-03-11 03:16:00|4237.01|4236.41|4236.26|4235.66|4237.01|4236.41|4236.01|4235.41|44
1646968570000|2022-03-11 03:16:10|4236.13|4235.53|4235.76|4235.16|4236.13|4235.53|4235.26|4234.66|73
1646968580000|2022-03-11 03:16:20|4235.63|4235.03|4235.63|4235.03|4235.76|4235.16|4235.26|4234.66|33
1646968590000|2022-03-11 03:16:30|4235.51|4234.91|4235.76|4235.16|4235.76|4235.16|4235.13|4234.53|18
1646968600000|2022-03-11 03:16:40|4236.01|4235.41|4236.26|4235.66|4236.26|4235.66|4235.88|4235.28|29
1646968610000|2022-03-11 03:16:50|4235.88|4235.28|4236.01|4235.41|4236.01|4235.41|4235.88|4235.28|15
1646968620000|2022-03-11 03:17:00|4236.13|4235.53|4236.51|4235.91|4236.51|4235.91|4236.13|4235.53|76
1646968630000|2022-03-11 03:17:10|4236.76|4236.16|4236.63|4236.03|4237.63|4237.03|4236.51|4235.91|98
1646968640000|2022-03-11 03:17:20|4236.76|4236.16|4237.13|4236.53|4237.26|4236.66|4236.63|4236.03|20
1646968650000|2022-03-11 03:17:30|4237.26|4236.66|4238.01|4237.41|4238.26|4237.66|4237.26|4236.66|29
1646968660000|2022-03-11 03:17:40|4237.88|4237.28|4237.63|4237.03|4237.88|4237.28|4237.63|4237.03|30
1646968670000|2022-03-11 03:17:50|4237.51|4236.91|4237.01|4236.41|4237.51|4236.91|4236.76|4236.16|16
1646968680000|2022-03-11 03:18:00|4237.13|4236.53|4237.01|4236.41|4237.13|4236.53|4236.76|4236.16|9
1646968690000|2022-03-11 03:18:10|4236.88|4236.28|4237.01|4236.41|4237.38|4236.78|4236.76|4236.16|31
1646968700000|2022-03-11 03:18:20|4237.13|4236.53|4237.38|4236.78|4237.38|4236.78|4237.13|4236.53|8
1646968710000|2022-03-11 03:18:30|4237.26|4236.66|4237.01|4236.41|4237.26|4236.66|4236.76|4236.16|22
1646968720000|2022-03-11 03:18:40|4237.26|4236.66|4237.51|4236.91|4237.51|4236.91|4237.01|4236.41|20
1646968730000|2022-03-11 03:18:50|4237.63|4237.03|4237.26|4236.66|4237.76|4237.16|4237.13|4236.53|17
1646968740000|2022-03-11 03:19:00|4237.38|4236.78|4237.51|4236.91|4237.51|4236.91|4237.38|4236.78|10
1646968750000|2022-03-11 03:19:10|4237.76|4237.16|4237.76|4237.16|4237.76|4237.16|4237.76|4237.16|13
1646968760000|2022-03-11 03:19:20|4237.88|4237.28|4238.26|4237.66|4238.26|4237.66|4237.88|4237.28|31
1646968770000|2022-03-11 03:19:30|4238.13|4237.53|4238.13|4237.53|4238.26|4237.66|4237.88|4237.28|7
1646968780000|2022-03-11 03:19:40|4238.26|4237.66|4238.01|4237.41|4238.26|4237.66|4238.01|4237.41|12
1646968790000|2022-03-11 03:19:50|4238.26|4237.66|4238.01|4237.41|4238.26|4237.66|4238.01|4237.41|26
1646968800000|2022-03-11 03:20:00|4238.13|4237.53|4239.01|4238.41|4239.01|4238.41|4238.13|4237.53|65
1646968810000|2022-03-11 03:20:10|4238.51|4237.91|4238.26|4237.66|4238.51|4237.91|4238.26|4237.66|21
1646968820000|2022-03-11 03:20:20|4238.13|4237.53|4238.38|4237.78|4238.51|4237.91|4238.01|4237.41|28
1646968830000|2022-03-11 03:20:30|4238.26|4237.66|4238.26|4237.66|4238.26|4237.66|4238.01|4237.41|12
1646968840000|2022-03-11 03:20:40|4238.13|4237.53|4238.01|4237.41|4238.26|4237.66|4238.01|4237.41|7
1646968850000|2022-03-11 03:20:50|4237.88|4237.28|4238.01|4237.41|4238.01|4237.41|4237.88|4237.28|19
1646968860000|2022-03-11 03:21:00|4237.88|4237.28|4238.26|4237.66|4238.26|4237.66|4237.88|4237.28|5
1646968870000|2022-03-11 03:21:10|4238.51|4237.91|4238.26|4237.66|4238.51|4237.91|4238.01|4237.41|38
1646968880000|2022-03-11 03:21:20|4238.01|4237.41|4238.13|4237.53|4238.13|4237.53|4238.01|4237.41|5
1646968890000|2022-03-11 03:21:30|4238.26|4237.66|4238.01|4237.41|4238.26|4237.66|4237.76|4237.16|7
1646968900000|2022-03-11 03:21:40|4238.13|4237.53|4237.88|4237.28|4238.13|4237.53|4237.76|4237.16|17
1646968910000|2022-03-11 03:21:50|4237.76|4237.16|4238.26|4237.66|4238.26|4237.66|4237.76|4237.16|7
1646968920000|2022-03-11 03:22:00|4238.51|4237.91|4238.76|4238.16|4238.76|4238.16|4238.51|4237.91|25
1646968930000|2022-03-11 03:22:10|4238.88|4238.28|4238.88|4238.28|4239.01|4238.41|4238.76|4238.16|13
1646968940000|2022-03-11 03:22:20|4239.01|4238.41|4238.26|4237.66|4239.01|4238.41|4238.01|4237.41|17
1646968950000|2022-03-11 03:22:30|4238.51|4237.91|4238.51|4237.91|4238.63|4238.03|4238.51|4237.91|5
1646968960000|2022-03-11 03:22:40|4238.63|4238.03|4238.76|4238.16|4238.88|4238.28|4238.63|4238.03|8
1646968970000|2022-03-11 03:22:50|4238.88|4238.28|4238.63|4238.03|4238.88|4238.28|4238.63|4238.03|11
1646968980000|2022-03-11 03:23:00|4238.51|4237.91|4238.01|4237.41|4238.63|4238.03|4238.01|4237.41|7
1646968990000|2022-03-11 03:23:10|4237.63|4237.03|4237.76|4237.16|4237.76|4237.16|4237.51|4236.91|10
1646969000000|2022-03-11 03:23:20|4237.51|4236.91|4237.88|4237.28|4237.88|4237.28|4237.51|4236.91|19
1646969010000|2022-03-11 03:23:30|4238.01|4237.41|4237.76|4237.16|4238.01|4237.41|4237.51|4236.91|5
1646969020000|2022-03-11 03:23:40|4237.51|4236.91|4237.76|4237.16|4237.76|4237.16|4237.51|4236.91|9
1646969030000|2022-03-11 03:23:50|4237.63|4237.03|4238.01|4237.41|4238.01|4237.41|4237.63|4237.03|45
1646969040000|2022-03-11 03:24:00|4238.13|4237.53|4237.51|4236.91|4238.26|4237.66|4237.26|4236.66|11
1646969050000|2022-03-11 03:24:10|4237.26|4236.66|4237.26|4236.66|4237.38|4236.78|4237.26|4236.66|27
1646969060000|2022-03-11 03:24:20|4237.01|4236.41|4237.38|4236.78|4237.38|4236.78|4237.01|4236.41|33
1646969070000|2022-03-11 03:24:30|4237.26|4236.66|4237.63|4237.03|4237.63|4237.03|4237.13|4236.53|15
1646969080000|2022-03-11 03:24:40|4237.51|4236.91|4237.76|4237.16|4237.76|4237.16|4237.51|4236.91|5
1646969090000|2022-03-11 03:24:50|4237.88|4237.28|4238.01|4237.41|4238.13|4237.53|4237.76|4237.16|10
1646969100000|2022-03-11 03:25:00|4237.63|4237.03|4238.01|4237.41|4238.13|4237.53|4237.63|4237.03|5
1646969110000|2022-03-11 03:25:10|4238.13|4237.53|4238.51|4237.91|4238.51|4237.91|4238.13|4237.53|13
1646969120000|2022-03-11 03:25:20|4238.76|4238.16|4238.76|4238.16|4238.76|4238.16|4238.76|4238.16|6
1646969130000|2022-03-11 03:25:30|4239.01|4238.41|4239.38|4238.78|4239.51|4238.91|4239.01|4238.41|36
1646969140000|2022-03-11 03:25:40|4239.26|4238.66|4238.76|4238.16|4239.26|4238.66|4238.76|4238.16|17
1646969150000|2022-03-11 03:25:50|4239.01|4238.41|4239.01|4238.41|4239.01|4238.41|4239.01|4238.41|9
1646969160000|2022-03-11 03:26:00|4239.13|4238.53|4239.26|4238.66|4239.26|4238.66|4239.13|4238.53|7
1646969170000|2022-03-11 03:26:10|4239.01|4238.41|4239.01|4238.41|4239.01|4238.41|4238.88|4238.28|26
1646969180000|2022-03-11 03:26:20|4238.76|4238.16|4238.51|4237.91|4238.76|4238.16|4238.51|4237.91|11
1646969190000|2022-03-11 03:26:30|4238.63|4238.03|4238.76|4238.16|4238.76|4238.16|4238.51|4237.91|11
1646969200000|2022-03-11 03:26:40|4238.51|4237.91|4238.26|4237.66|4238.51|4237.91|4238.26|4237.66|47
1646969210000|2022-03-11 03:26:50|4238.38|4237.78|4238.26|4237.66|4238.51|4237.91|4238.26|4237.66|7
1646969220000|2022-03-11 03:27:00|4238.13|4237.53|4238.13|4237.53|4238.51|4237.91|4238.01|4237.41|14
1646969230000|2022-03-11 03:27:10|4238.01|4237.41|4237.88|4237.28|4238.13|4237.53|4237.88|4237.28|31
1646969240000|2022-03-11 03:27:20|4238.01|4237.41|4238.26|4237.66|4238.26|4237.66|4237.88|4237.28|4
1646969250000|2022-03-11 03:27:30|4238.01|4237.41|4238.26|4237.66|4238.26|4237.66|4238.01|4237.41|7
1646969260000|2022-03-11 03:27:40|4238.01|4237.41|4237.26|4236.66|4238.01|4237.41|4237.26|4236.66|39
1646969270000|2022-03-11 03:27:50|4237.38|4236.78|4237.01|4236.41|4237.51|4236.91|4237.01|4236.41|30
1646969280000|2022-03-11 03:28:00|4237.13|4236.53|4237.38|4236.78|4237.76|4237.16|4237.13|4236.53|17
1646969290000|2022-03-11 03:28:10|4237.26|4236.66|4237.38|4236.78|4237.38|4236.78|4237.01|4236.41|16
1646969300000|2022-03-11 03:28:20|4237.26|4236.66|4237.63|4237.03|4237.63|4237.03|4237.26|4236.66|9
1646969310000|2022-03-11 03:28:30|4237.51|4236.91|4237.51|4236.91|4237.51|4236.91|4237.26|4236.66|9
1646969320000|2022-03-11 03:28:40|4237.38|4236.78|4237.38|4236.78|4237.38|4236.78|4237.26|4236.66|4
1646969330000|2022-03-11 03:28:50|4237.26|4236.66|4237.26|4236.66|4237.26|4236.66|4237.13|4236.53|10
1646969340000|2022-03-11 03:29:00|4237.38|4236.78|4237.38|4236.78|4237.38|4236.78|4237.26|4236.66|19
1646969350000|2022-03-11 03:29:10|4237.51|4236.91|4237.51|4236.91|4237.51|4236.91|4237.51|4236.91|2
1646969360000|2022-03-11 03:29:20|4237.26|4236.66|4237.38|4236.78|4237.38|4236.78|4237.26|4236.66|23
1646969370000|2022-03-11 03:29:30|4237.51|4236.91|4237.51|4236.91|4237.51|4236.91|4237.51|4236.91|1
1646969380000|2022-03-11 03:29:40|4237.63|4237.03|4237.51|4236.91|4237.76|4237.16|4237.51|4236.91|4
1646969390000|2022-03-11 03:29:50|4237.63|4237.03|4238.01|4237.41|4238.01|4237.41|4237.63|4237.03|3
1646969400000|2022-03-11 03:30:00|4237.88|4237.28|4234.88|4234.28|4237.88|4237.28|4234.76|4234.16|134
1646969410000|2022-03-11 03:30:10|4235.01|4234.41|4235.76|4235.16|4236.13|4235.53|4234.88|4234.28|37
1646969420000|2022-03-11 03:30:20|4236.01|4235.41|4235.26|4234.66|4236.26|4235.66|4235.26|4234.66|22
1646969430000|2022-03-11 03:30:30|4235.38|4234.78|4234.88|4234.28|4235.38|4234.78|4234.26|4233.66|38
1646969440000|2022-03-11 03:30:40|4234.76|4234.16|4234.76|4234.16|4235.38|4234.78|4234.76|4234.16|49
1646969450000|2022-03-11 03:30:50|4234.88|4234.28|4234.76|4234.16|4235.01|4234.41|4234.76|4234.16|13
1646969460000|2022-03-11 03:31:00|4234.51|4233.91|4234.01|4233.41|4234.51|4233.91|4233.76|4233.16|82
1646969470000|2022-03-11 03:31:10|4233.88|4233.28|4234.13|4233.53|4234.13|4233.53|4233.76|4233.16|52
1646969480000|2022-03-11 03:31:20|4234.01|4233.41|4234.38|4233.78|4234.51|4233.91|4234.01|4233.41|27
1646969490000|2022-03-11 03:31:30|4234.26|4233.66|4234.63|4234.03|4234.63|4234.03|4234.01|4233.41|28
1646969500000|2022-03-11 03:31:40|4234.76|4234.16|4234.51|4233.91|4235.26|4234.66|4234.51|4233.91|24
1646969510000|2022-03-11 03:31:50|4234.26|4233.66|4235.01|4234.41|4235.01|4234.41|4234.26|4233.66|27
1646969520000|2022-03-11 03:32:00|4235.13|4234.53|4235.76|4235.16|4236.01|4235.41|4235.01|4234.41|37
1646969530000|2022-03-11 03:32:10|4235.88|4235.28|4236.26|4235.66|4236.26|4235.66|4235.76|4235.16|8
1646969540000|2022-03-11 03:32:20|4236.38|4235.78|4237.76|4237.16|4237.76|4237.16|4236.38|4235.78|88
1646969550000|2022-03-11 03:32:30|4237.88|4237.28|4238.26|4237.66|4238.76|4238.16|4237.76|4237.16|52
1646969560000|2022-03-11 03:32:40|4237.76|4237.16|4237.88|4237.28|4238.01|4237.41|4236.88|4236.28|38
1646969570000|2022-03-11 03:32:50|4238.01|4237.41|4238.01|4237.41|4238.38|4237.78|4237.76|4237.16|64
1646969580000|2022-03-11 03:33:00|4237.26|4236.66|4237.26|4236.66|4237.51|4236.91|4237.01|4236.41|45
1646969590000|2022-03-11 03:33:10|4237.51|4236.91|4237.51|4236.91|4237.51|4236.91|4237.51|4236.91|7
1646969600000|2022-03-11 03:33:20|4238.01|4237.41|4237.51|4236.91|4238.26|4237.66|4237.51|4236.91|32
1646969610000|2022-03-11 03:33:30|4237.76|4237.16|4238.38|4237.78|4238.51|4237.91|4237.76|4237.16|29
1646969620000|2022-03-11 03:33:40|4238.51|4237.91|4237.51|4236.91|4238.51|4237.91|4237.51|4236.91|8
1646969630000|2022-03-11 03:33:50|4237.76|4237.16|4238.01|4237.41|4238.01|4237.41|4237.26|4236.66|11
1646969640000|2022-03-11 03:34:00|4238.13|4237.53|4238.76|4238.16|4238.76|4238.16|4238.01|4237.41|23
1646969650000|2022-03-11 03:34:10|4238.88|4238.28|4238.63|4238.03|4239.01|4238.41|4238.63|4238.03|32
1646969660000|2022-03-11 03:34:20|4238.51|4237.91|4238.51|4237.91|4238.76|4238.16|4238.51|4237.91|7
1646969670000|2022-03-11 03:34:30|4238.38|4237.78|4238.26|4237.66|4238.51|4237.91|4238.01|4237.41|30
1646969680000|2022-03-11 03:34:40|4238.51|4237.91|4238.51|4237.91|4238.51|4237.91|4238.51|4237.91|23
1646969690000|2022-03-11 03:34:50|4238.76|4238.16|4239.01|4238.41|4239.01|4238.41|4238.76|4238.16|15
1646969700000|2022-03-11 03:35:00|4239.13|4238.53|4239.01|4238.41|4239.26|4238.66|4238.88|4238.28|28
1646969710000|2022-03-11 03:35:10|4239.13|4238.53|4239.88|4239.28|4240.26|4239.66|4239.01|4238.41|71
1646969720000|2022-03-11 03:35:20|4239.76|4239.16|4239.76|4239.16|4240.01|4239.41|4239.76|4239.16|21
1646969730000|2022-03-11 03:35:30|4239.51|4238.91|4239.51|4238.91|4239.51|4238.91|4239.51|4238.91|13
1646969740000|2022-03-11 03:35:40|4239.76|4239.16|4240.01|4239.41|4240.01|4239.41|4239.51|4238.91|52
1646969750000|2022-03-11 03:35:50|4240.13|4239.53|4239.76|4239.16|4240.26|4239.66|4239.76|4239.16|24
1646969760000|2022-03-11 03:36:00|4239.88|4239.28|4239.76|4239.16|4240.01|4239.41|4239.51|4238.91|9
1646969770000|2022-03-11 03:36:10|4239.63|4239.03|4239.13|4238.53|4239.63|4239.03|4239.13|4238.53|9
1646969780000|2022-03-11 03:36:20|4239.26|4238.66|4239.01|4238.41|4239.26|4238.66|4239.01|4238.41|9
1646969790000|2022-03-11 03:36:30|4238.88|4238.28|4238.51|4237.91|4239.01|4238.41|4238.26|4237.66|71
1646969800000|2022-03-11 03:36:40|4238.63|4238.03|4238.38|4237.78|4238.88|4238.28|4238.38|4237.78|15
1646969810000|2022-03-11 03:36:50|4238.51|4237.91|4238.38|4237.78|4238.51|4237.91|4238.26|4237.66|2
1646969820000|2022-03-11 03:37:00|4238.26|4237.66|4238.26|4237.66|4238.26|4237.66|4238.26|4237.66|4
1646969830000|2022-03-11 03:37:10|4238.38|4237.78|4238.76|4238.16|4239.01|4238.41|4238.38|4237.78|9
1646969840000|2022-03-11 03:37:20|||||||||2
1646969850000|2022-03-11 03:37:30|||||||||1
1646969860000|2022-03-11 03:37:40|4238.26|4237.66|4237.51|4236.91|4238.26|4237.66|4237.51|4236.91|65
1646969870000|2022-03-11 03:37:50|4237.38|4236.78|4237.26|4236.66|4237.51|4236.91|4237.26|4236.66|6
1646969880000|2022-03-11 03:38:00|4236.76|4236.16|4236.76|4236.16|4237.01|4236.41|4236.51|4235.91|45
1646969890000|2022-03-11 03:38:10|4237.26|4236.66|4237.51|4236.91|4237.76|4237.16|4237.26|4236.66|33
1646969900000|2022-03-11 03:38:20|4237.76|4237.16|4237.13|4236.53|4237.76|4237.16|4237.13|4236.53|27
1646969910000|2022-03-11 03:38:30|4237.26|4236.66|4237.01|4236.41|4237.26|4236.66|4236.76|4236.16|37
1646969920000|2022-03-11 03:38:40|4237.13|4236.53|4236.63|4236.03|4237.13|4236.53|4236.26|4235.66|39
1646969930000|2022-03-11 03:38:50|4236.76|4236.16|4236.26|4235.66|4236.76|4236.16|4236.13|4235.53|18
1646969940000|2022-03-11 03:39:00|4236.01|4235.41|4236.63|4236.03|4236.76|4236.16|4235.88|4235.28|48
1646969950000|2022-03-11 03:39:10|4236.51|4235.91|4237.01|4236.41|4237.13|4236.53|4236.51|4235.91|10
1646969960000|2022-03-11 03:39:20|4236.88|4236.28|4236.51|4235.91|4236.88|4236.28|4236.51|4235.91|9
1646969970000|2022-03-11 03:39:30|4236.63|4236.03|4237.01|4236.41|4237.01|4236.41|4236.63|4236.03|6
1646969980000|2022-03-11 03:39:40|4236.26|4235.66|4236.26|4235.66|4236.51|4235.91|4236.26|4235.66|33
1646969990000|2022-03-11 03:39:50|4236.01|4235.41|4236.51|4235.91|4236.51|4235.91|4236.01|4235.41|9
1646970000000|2022-03-11 03:40:00|4237.01|4236.41|4236.38|4235.78|4237.01|4236.41|4236.38|4235.78|93
1646970010000|2022-03-11 03:40:10|4236.26|4235.66|4236.51|4235.91|4236.51|4235.91|4236.26|4235.66|7
1646970020000|2022-03-11 03:40:20|4236.38|4235.78|4236.51|4235.91|4236.51|4235.91|4236.26|4235.66|18
1646970030000|2022-03-11 03:40:30|||||||||5
1646970040000|2022-03-11 03:40:40|||||||||49
1646970050000|2022-03-11 03:40:50|||||||||58
1646970060000|2022-03-11 03:41:00|4236.76|4236.16|4237.26|4236.66|4237.26|4236.66|4236.76|4236.16|14
1646970070000|2022-03-11 03:41:10|4237.38|4236.78|4238.01|4237.41|4238.01|4237.41|4237.38|4236.78|86
1646970080000|2022-03-11 03:41:20|4237.88|4237.28|4238.76|4238.16|4239.01|4238.41|4237.76|4237.16|41
1646970090000|2022-03-11 03:41:30|4238.51|4237.91|4238.26|4237.66|4238.51|4237.91|4238.26|4237.66|15
1646970100000|2022-03-11 03:41:40|4238.13|4237.53|4238.26|4237.66|4238.51|4237.91|4238.13|4237.53|14
1646970110000|2022-03-11 03:41:50|4238.38|4237.78|4238.01|4237.41|4238.38|4237.78|4238.01|4237.41|18
1646970120000|2022-03-11 03:42:00|4237.88|4237.28|4238.26|4237.66|4238.26|4237.66|4237.26|4236.66|31
1646970130000|2022-03-11 03:42:10|4238.38|4237.78|4238.51|4237.91|4238.51|4237.91|4238.26|4237.66|5
1646970140000|2022-03-11 03:42:20|4238.38|4237.78|4239.26|4238.66|4239.26|4238.66|4238.26|4237.66|23
1646970150000|2022-03-11 03:42:30|4239.51|4238.91|4239.51|4238.91|4239.76|4239.16|4239.26|4238.66|30
1646970160000|2022-03-11 03:42:40|4239.76|4239.16|4239.26|4238.66|4239.76|4239.16|4239.01|4238.41|63
1646970170000|2022-03-11 03:42:50|4239.13|4238.53|4239.76|4239.16|4239.76|4239.16|4239.01|4238.41|50
1646970180000|2022-03-11 03:43:00|4239.63|4239.03|4239.51|4238.91|4239.88|4239.28|4239.51|4238.91|16
1646970190000|2022-03-11 03:43:10|4239.63|4239.03|4239.76|4239.16|4240.01|4239.41|4239.51|4238.91|33
1646970200000|2022-03-11 03:43:20|4239.88|4239.28|4240.01|4239.41|4240.01|4239.41|4239.63|4239.03|17
1646970210000|2022-03-11 03:43:30|4239.76|4239.16|4240.26|4239.66|4240.26|4239.66|4239.76|4239.16|7
1646970220000|2022-03-11 03:43:40|4240.13|4239.53|4240.01|4239.41|4240.26|4239.66|4240.01|4239.41|16
1646970230000|2022-03-11 03:43:50|4239.76|4239.16|4240.01|4239.41|4240.01|4239.41|4239.76|4239.16|9
1646970240000|2022-03-11 03:44:00|4239.88|4239.28|4240.01|4239.41|4240.01|4239.41|4239.63|4239.03|22
1646970250000|2022-03-11 03:44:10|4239.76|4239.16|4239.63|4239.03|4239.76|4239.16|4239.51|4238.91|21
1646970260000|2022-03-11 03:44:20|4239.51|4238.91|4239.51|4238.91|4239.63|4239.03|4239.51|4238.91|9
1646970270000|2022-03-11 03:44:30|4239.38|4238.78|4239.51|4238.91|4239.76|4239.16|4239.26|4238.66|17
1646970280000|2022-03-11 03:44:40|4239.26|4238.66|4239.26|4238.66|4239.38|4238.78|4239.26|4238.66|14
1646970290000|2022-03-11 03:44:50|4239.01|4238.41|4239.01|4238.41|4239.01|4238.41|4238.88|4238.28|8
1646970300000|2022-03-11 03:45:00|4239.26|4238.66|4239.51|4238.91|4239.51|4238.91|4239.26|4238.66|17
1646970310000|2022-03-11 03:45:10|4239.76|4239.16|4240.01|4239.41|4240.01|4239.41|4239.63|4239.03|20
1646970320000|2022-03-11 03:45:20|4239.76|4239.16|4239.51|4238.91|4239.76|4239.16|4239.51|4238.91|9
1646970330000|2022-03-11 03:45:30|4239.26|4238.66|4239.01|4238.41|4239.51|4238.91|4239.01|4238.41|38
1646970340000|2022-03-11 03:45:40|4239.13|4238.53|4238.76|4238.16|4239.13|4238.53|4238.76|4238.16|10
1646970350000|2022-03-11 03:45:50|4238.51|4237.91|4238.51|4237.91|4238.88|4238.28|4238.51|4237.91|29
1646970360000|2022-03-11 03:46:00|4238.26|4237.66|4237.76|4237.16|4238.26|4237.66|4237.51|4236.91|33
1646970370000|2022-03-11 03:46:10|4237.63|4237.03|4237.51|4236.91|4237.76|4237.16|4237.38|4236.78|17
1646970380000|2022-03-11 03:46:20|4237.63|4237.03|4238.26|4237.66|4238.51|4237.91|4237.63|4237.03|15
1646970390000|2022-03-11 03:46:30|4238.51|4237.91|4238.51|4237.91|4238.51|4237.91|4238.51|4237.91|3
1646970400000|2022-03-11 03:46:40|4238.63|4238.03|4238.26|4237.66|4238.76|4238.16|4238.26|4237.66|12
1646970410000|2022-03-11 03:46:50|4238.38|4237.78|4238.76|4238.16|4238.76|4238.16|4238.38|4237.78|4
1646970420000|2022-03-11 03:47:00|4238.88|4238.28|4239.01|4238.41|4239.01|4238.41|4238.88|4238.28|2
1646970430000|2022-03-11 03:47:10|4239.13|4238.53|4239.51|4238.91|4239.88|4239.28|4239.13|4238.53|38
1646970440000|2022-03-11 03:47:20|4239.63|4239.03|4239.26|4238.66|4239.76|4239.16|4239.26|4238.66|18
1646970450000|2022-03-11 03:47:30|4239.38|4238.78|4239.76|4239.16|4239.76|4239.16|4239.38|4238.78|15
1646970460000|2022-03-11 03:47:40|4240.01|4239.41|4240.26|4239.66|4240.26|4239.66|4240.01|4239.41|20
1646970470000|2022-03-11 03:47:50|4240.01|4239.41|4240.13|4239.53|4240.26|4239.66|4239.88|4239.28|12
1646970480000|2022-03-11 03:48:00|4240.01|4239.41|4240.26|4239.66|4240.26|4239.66|4240.01|4239.41|1
1646970490000|2022-03-11 03:48:10|4240.01|4239.41|4239.26|4238.66|4240.01|4239.41|4239.26|4238.66|26
1646970500000|2022-03-11 03:48:20|4239.38|4238.78|4239.51|4238.91|4239.76|4239.16|4239.38|4238.78|24
1646970510000|2022-03-11 03:48:30|4239.88|4239.28|4239.76|4239.16|4239.88|4239.28|4239.76|4239.16|17
1646970520000|2022-03-11 03:48:40|4239.63|4239.03|4239.63|4239.03|4239.76|4239.16|4239.63|4239.03|9
1646970530000|2022-03-11 03:48:50|4239.76|4239.16|4239.51|4238.91|4239.76|4239.16|4239.51|4238.91|8
1646970540000|2022-03-11 03:49:00|4239.63|4239.03|4239.76|4239.16|4239.76|4239.16|4239.26|4238.66|17
1646970550000|2022-03-11 03:49:10|4238.38|4237.78|4238.76|4238.16|4238.76|4238.16|4238.01|4237.41|55
1646970560000|2022-03-11 03:49:20|4239.13|4238.53|4239.26|4238.66|4239.38|4238.78|4239.13|4238.53|33
1646970570000|2022-03-11 03:49:30|4239.76|4239.16|4239.63|4239.03|4239.76|4239.16|4239.38|4238.78|24
1646970580000|2022-03-11 03:49:40|4239.51|4238.91|4239.38|4238.78|4239.51|4238.91|4239.26|4238.66|6
1646970590000|2022-03-11 03:49:50|4239.51|4238.91|4239.51|4238.91|4239.63|4239.03|4239.51|4238.91|0
1646970600000|2022-03-11 03:50:00|4239.01|4238.41|4238.88|4238.28|4239.01|4238.41|4238.88|4238.28|14
1646970610000|2022-03-11 03:50:10|4239.01|4238.41|4238.63|4238.03|4239.01|4238.41|4238.63|4238.03|4
1646970620000|2022-03-11 03:50:20|4238.51|4237.91|4239.38|4238.78|4239.51|4238.91|4238.51|4237.91|23
1646970630000|2022-03-11 03:50:30|4239.51|4238.91|4239.51|4238.91|4239.51|4238.91|4239.51|4238.91|0
1646970640000|2022-03-11 03:50:40|4239.76|4239.16|4239.63|4239.03|4239.76|4239.16|4239.51|4238.91|13
1646970650000|2022-03-11 03:50:50|4239.76|4239.16|4239.51|4238.91|4239.76|4239.16|4239.38|4238.78|12
1646970660000|2022-03-11 03:51:00|4239.63|4239.03|4239.76|4239.16|4239.76|4239.16|4239.63|4239.03|7
1646970670000|2022-03-11 03:51:10|4239.88|4239.28|4239.88|4239.28|4239.88|4239.28|4239.88|4239.28|8
1646970680000|2022-03-11 03:51:20|4239.76|4239.16|4240.01|4239.41|4240.01|4239.41|4239.76|4239.16|2
1646970690000|2022-03-11 03:51:30|4240.26|4239.66|4240.51|4239.91|4240.51|4239.91|4240.13|4239.53|23
1646970700000|2022-03-11 03:51:40|4240.76|4240.16|4240.76|4240.16|4240.76|4240.16|4240.76|4240.16|45
1646970710000|2022-03-11 03:51:50|4240.63|4240.03|4240.51|4239.91|4240.76|4240.16|4240.51|4239.91|22
1646970720000|2022-03-11 03:52:00|4240.26|4239.66|4240.38|4239.78|4240.51|4239.91|4240.26|4239.66|44
1646970730000|2022-03-11 03:52:10|4240.51|4239.91|4241.51|4240.91|4241.76|4241.16|4240.51|4239.91|131
1646970740000|2022-03-11 03:52:20|4241.26|4240.66|4241.01|4240.41|4241.51|4240.91|4241.01|4240.41|47
1646970750000|2022-03-11 03:52:30|4240.88|4240.28|4240.76|4240.16|4241.13|4240.53|4240.63|4240.03|16
1646970760000|2022-03-11 03:52:40|4240.63|4240.03|4241.26|4240.66|4241.26|4240.66|4240.63|4240.03|10
1646970770000|2022-03-11 03:52:50|4241.13|4240.53|4241.51|4240.91|4241.51|4240.91|4241.01|4240.41|8
1646970780000|2022-03-11 03:53:00|4241.26|4240.66|4241.51|4240.91|4241.51|4240.91|4241.01|4240.41|7
1646970790000|2022-03-11 03:53:10|4241.63|4241.03|4241.76|4241.16|4241.88|4241.28|4241.51|4240.91|4
1646970800000|2022-03-11 03:53:20|4242.01|4241.41|4241.76|4241.16|4242.01|4241.41|4241.51|4240.91|21
1646970810000|2022-03-11 03:53:30|4242.01|4241.41|4242.51|4241.91|4242.51|4241.91|4242.01|4241.41|43
1646970820000|2022-03-11 03:53:40|4242.26|4241.66|4242.01|4241.41|4242.26|4241.66|4242.01|4241.41|12
1646970830000|2022-03-11 03:53:50|4242.26|4241.66|4242.26|4241.66|4242.26|4241.66|4242.26|4241.66|13
1646970840000|2022-03-11 03:54:00|4242.51|4241.91|4242.26|4241.66|4242.51|4241.91|4242.26|4241.66|20
1646970850000|2022-03-11 03:54:10|||||||||1
1646970860000|2022-03-11 03:54:20|4242.51|4241.91|4242.51|4241.91|4242.51|4241.91|4242.51|4241.91|14
1646970870000|2022-03-11 03:54:30|||||||||7
1646970880000|2022-03-11 03:54:40|||||||||3
1646970890000|2022-03-11 03:54:50|4242.26|4241.66|4242.26|4241.66|4242.51|4241.91|4242.26|4241.66|15
1646970900000|2022-03-11 03:55:00|4242.51|4241.91|4242.51|4241.91|4242.51|4241.91|4242.51|4241.91|13
1646970910000|2022-03-11 03:55:10|4242.26|4241.66|4242.26|4241.66|4242.26|4241.66|4242.13|4241.53|17
1646970920000|2022-03-11 03:55:20|4242.13|4241.53|4241.51|4240.91|4242.13|4241.53|4241.51|4240.91|20
1646970930000|2022-03-11 03:55:30|4241.76|4241.16|4241.51|4240.91|4241.76|4241.16|4241.38|4240.78|13
1646970940000|2022-03-11 03:55:40|4241.88|4241.28|4242.01|4241.41|4242.01|4241.41|4241.88|4241.28|15
1646970950000|2022-03-11 03:55:50|||||||||5
1646970960000|2022-03-11 03:56:00|4241.88|4241.28|4242.01|4241.41|4242.01|4241.41|4241.88|4241.28|9
1646970970000|2022-03-11 03:56:10|4241.26|4240.66|4241.01|4240.41|4241.26|4240.66|4241.01|4240.41|22
1646970980000|2022-03-11 03:56:20|4241.26|4240.66|4241.51|4240.91|4241.51|4240.91|4241.26|4240.66|31
1646970990000|2022-03-11 03:56:30|4241.26|4240.66|4241.51|4240.91|4241.76|4241.16|4241.26|4240.66|14
1646971000000|2022-03-11 03:56:40|4241.63|4241.03|4241.26|4240.66|4241.76|4241.16|4241.26|4240.66|16
1646971010000|2022-03-11 03:56:50|4241.13|4240.53|4241.26|4240.66|4241.26|4240.66|4240.76|4240.16|14
1646971020000|2022-03-11 03:57:00|4241.38|4240.78|4241.51|4240.91|4241.51|4240.91|4241.26|4240.66|7
1646971030000|2022-03-11 03:57:10|4241.38|4240.78|4241.38|4240.78|4241.51|4240.91|4241.01|4240.41|8
1646971040000|2022-03-11 03:57:20|4241.26|4240.66|4241.26|4240.66|4241.51|4240.91|4241.26|4240.66|0
1646971050000|2022-03-11 03:57:30|4241.38|4240.78|4241.26|4240.66|4241.51|4240.91|4241.26|4240.66|5
1646971060000|2022-03-11 03:57:40|4241.38|4240.78|4241.38|4240.78|4241.63|4241.03|4241.26|4240.66|20
1646971070000|2022-03-11 03:57:50|4241.51|4240.91|4241.01|4240.41|4241.51|4240.91|4241.01|4240.41|4
1646971080000|2022-03-11 03:58:00|4241.38|4240.78|4241.26|4240.66|4241.38|4240.78|4241.26|4240.66|8
1646971090000|2022-03-11 03:58:10|4241.38|4240.78|4241.51|4240.91|4241.51|4240.91|4241.26|4240.66|1
1646971100000|2022-03-11 03:58:20|4241.76|4241.16|4242.13|4241.53|4242.26|4241.66|4241.76|4241.16|23
1646971110000|2022-03-11 03:58:30|4242.01|4241.41|4242.01|4241.41|4242.01|4241.41|4242.01|4241.41|0
1646971120000|2022-03-11 03:58:40|4242.13|4241.53|4242.26|4241.66|4242.26|4241.66|4242.13|4241.53|10
1646971130000|2022-03-11 03:58:50|||||||||2
1646971140000|2022-03-11 03:59:00|4242.01|4241.41|4242.01|4241.41|4242.01|4241.41|4242.01|4241.41|26
1646971150000|2022-03-11 03:59:10|4242.13|4241.53|4242.76|4242.16|4242.76|4242.16|4242.13|4241.53|38
1646971160000|2022-03-11 03:59:20|4242.88|4242.28|4242.76|4242.16|4242.88|4242.28|4242.76|4242.16|8
1646971170000|2022-03-11 03:59:30|4242.88|4242.28|4243.38|4242.78|4243.38|4242.78|4242.76|4242.16|24
1646971180000|2022-03-11 03:59:40|4243.51|4242.91|4243.01|4242.41|4243.51|4242.91|4243.01|4242.41|11
1646971190000|2022-03-11 03:59:50|4243.13|4242.53|4243.01|4242.41|4243.13|4242.53|4243.01|4242.41|30
1646971200000|2022-03-11 04:00:00|4243.13|4242.53|4243.51|4242.91|4243.51|4242.91|4243.13|4242.53|15
1646971210000|2022-03-11 04:00:10|4243.63|4243.03|4243.63|4243.03|4243.76|4243.16|4243.51|4242.91|20
1646971220000|2022-03-11 04:00:20|4243.51|4242.91|4243.63|4243.03|4243.76|4243.16|4243.38|4242.78|11
1646971230000|2022-03-11 04:00:30|4243.51|4242.91|4243.51|4242.91|4243.51|4242.91|4243.26|4242.66|4
1646971240000|2022-03-11 04:00:40|4243.76|4243.16|4243.76|4243.16|4243.76|4243.16|4243.76|4243.16|18
1646971250000|2022-03-11 04:00:50|4243.63|4243.03|4243.76|4243.16|4243.76|4243.16|4243.63|4243.03|5
1646971260000|2022-03-11 04:01:00|4244.01|4243.41|4244.01|4243.41|4244.13|4243.53|4243.88|4243.28|30
1646971270000|2022-03-11 04:01:10|4243.88|4243.28|4244.01|4243.41|4244.01|4243.41|4243.76|4243.16|4
1646971280000|2022-03-11 04:01:20|4243.76|4243.16|4243.51|4242.91|4243.76|4243.16|4243.51|4242.91|17
1646971290000|2022-03-11 04:01:30|4243.38|4242.78|4243.26|4242.66|4243.38|4242.78|4243.01|4242.41|30
1646971300000|2022-03-11 04:01:40|||||||||3
1646971310000|2022-03-11 04:01:50|4243.51|4242.91|4243.01|4242.41|4243.51|4242.91|4242.88|4242.28|10
1646971320000|2022-03-11 04:02:00|4243.38|4242.78|4243.76|4243.16|4243.76|4243.16|4243.38|4242.78|15
1646971330000|2022-03-11 04:02:10|||||||||2
1646971340000|2022-03-11 04:02:20|4243.63|4243.03|4243.51|4242.91|4243.63|4243.03|4243.51|4242.91|10
1646971350000|2022-03-11 04:02:30|4244.01|4243.41|4243.38|4242.78|4244.01|4243.41|4243.38|4242.78|11
1646971360000|2022-03-11 04:02:40|4243.26|4242.66|4243.26|4242.66|4243.51|4242.91|4243.26|4242.66|3
1646971370000|2022-03-11 04:02:50|4243.38|4242.78|4243.01|4242.41|4243.38|4242.78|4243.01|4242.41|10
1646971380000|2022-03-11 04:03:00|4243.13|4242.53|4243.26|4242.66|4243.26|4242.66|4243.13|4242.53|12
1646971390000|2022-03-11 04:03:10|4243.51|4242.91|4243.26|4242.66|4243.51|4242.91|4243.26|4242.66|2
1646971400000|2022-03-11 04:03:20|||||||||5
1646971410000|2022-03-11 04:03:30|4243.38|4242.78|4243.51|4242.91|4243.51|4242.91|4243.26|4242.66|9
1646971420000|2022-03-11 04:03:40|4243.38|4242.78|4242.88|4242.28|4243.38|4242.78|4242.76|4242.16|12
1646971430000|2022-03-11 04:03:50|4242.76|4242.16|4242.63|4242.03|4243.01|4242.41|4242.51|4241.91|16
1646971440000|2022-03-11 04:04:00|4242.51|4241.91|4242.76|4242.16|4242.76|4242.16|4242.26|4241.66|11
1646971450000|2022-03-11 04:04:10|4242.63|4242.03|4242.51|4241.91|4242.63|4242.03|4242.51|4241.91|7
1646971460000|2022-03-11 04:04:20|4242.63|4242.03|4242.51|4241.91|4242.63|4242.03|4242.51|4241.91|2
1646971470000|2022-03-11 04:04:30|4242.63|4242.03|4242.63|4242.03|4242.76|4242.16|4242.51|4241.91|9
1646971480000|2022-03-11 04:04:40|4242.51|4241.91|4242.51|4241.91|4242.51|4241.91|4242.51|4241.91|1
1646971490000|2022-03-11 04:04:50|4242.63|4242.03|4242.76|4242.16|4242.76|4242.16|4242.63|4242.03|3
1646971500000|2022-03-11 04:05:00|4242.88|4242.28|4243.01|4242.41|4243.01|4242.41|4242.88|4242.28|13
1646971510000|2022-03-11 04:05:10|4242.88|4242.28|4243.01|4242.41|4243.01|4242.41|4242.76|4242.16|2
1646971520000|2022-03-11 04:05:20|4243.26|4242.66|4243.01|4242.41|4243.26|4242.66|4243.01|4242.41|19
1646971540000|2022-03-11 04:05:40|4242.88|4242.28|4242.76|4242.16|4242.88|4242.28|4242.76|4242.16|6
1646971550000|2022-03-11 04:05:50|4243.01|4242.41|4242.51|4241.91|4243.01|4242.41|4242.51|4241.91|24
1646971560000|2022-03-11 04:06:00|4242.63|4242.03|4242.88|4242.28|4243.01|4242.41|4242.63|4242.03|16
1646971570000|2022-03-11 04:06:10|4243.01|4242.41|4242.76|4242.16|4243.01|4242.41|4242.76|4242.16|2
1646971580000|2022-03-11 04:06:20|4243.01|4242.41|4243.01|4242.41|4243.01|4242.41|4243.01|4242.41|1
1646971590000|2022-03-11 04:06:30|4242.88|4242.28|4242.76|4242.16|4242.88|4242.28|4242.76|4242.16|9
1646971600000|2022-03-11 04:06:40|||||||||1
1646971610000|2022-03-11 04:06:50|4243.13|4242.53|4242.51|4241.91|4243.13|4242.53|4242.38|4241.78|47
1646971620000|2022-03-11 04:07:00|4242.38|4241.78|4242.63|4242.03|4242.76|4242.16|4242.38|4241.78|10
1646971630000|2022-03-11 04:07:10|4242.76|4242.16|4242.76|4242.16|4242.88|4242.28|4242.63|4242.03|3
1646971640000|2022-03-11 04:07:20|||||||||4
1646971650000|2022-03-11 04:07:30|4243.51|4242.91|4242.88|4242.28|4243.51|4242.91|4242.76|4242.16|42
1646971660000|2022-03-11 04:07:40|4242.76|4242.16|4243.26|4242.66|4243.26|4242.66|4242.76|4242.16|4
1646971670000|2022-03-11 04:07:50|4243.51|4242.91|4243.76|4243.16|4243.76|4243.16|4243.51|4242.91|14
1646971680000|2022-03-11 04:08:00|4243.63|4243.03|4243.51|4242.91|4243.76|4243.16|4243.51|4242.91|17
1646971690000|2022-03-11 04:08:10|4243.26|4242.66|4243.26|4242.66|4243.38|4242.78|4243.26|4242.66|7
1646971710000|2022-03-11 04:08:30|4243.01|4242.41|4242.88|4242.28|4243.01|4242.41|4242.76|4242.16|16
1646971720000|2022-03-11 04:08:40|4243.01|4242.41|4243.01|4242.41|4243.13|4242.53|4242.88|4242.28|1
1646971730000|2022-03-11 04:08:50|4242.88|4242.28|4242.76|4242.16|4242.88|4242.28|4242.76|4242.16|4
1646971740000|2022-03-11 04:09:00|4242.88|4242.28|4242.76|4242.16|4243.01|4242.41|4242.76|4242.16|8
1646971760000|2022-03-11 04:09:20|4242.88|4242.28|4242.76|4242.16|4242.88|4242.28|4242.76|4242.16|7
1646971780000|2022-03-11 04:09:40|4243.01|4242.41|4243.01|4242.41|4243.01|4242.41|4243.01|4242.41|6
1646971790000|2022-03-11 04:09:50|4243.26|4242.66|4244.76|4244.16|4245.26|4244.66|4243.26|4242.66|242
1646971800000|2022-03-11 04:10:00|4244.51|4243.91|4243.76|4243.16|4244.51|4243.91|4243.76|4243.16|27
1646971810000|2022-03-11 04:10:10|4243.88|4243.28|4243.51|4242.91|4244.01|4243.41|4243.51|4242.91|6
1646971820000|2022-03-11 04:10:20|4243.26|4242.66|4243.01|4242.41|4243.26|4242.66|4243.01|4242.41|11
1646971830000|2022-03-11 04:10:30|4242.88|4242.28|4242.51|4241.91|4242.88|4242.28|4242.51|4241.91|12
1646971840000|2022-03-11 04:10:40|4242.26|4241.66|4242.26|4241.66|4242.26|4241.66|4242.26|4241.66|33
1646971850000|2022-03-11 04:10:50|||||||||5
1646971860000|2022-03-11 04:11:00|4242.38|4241.78|4242.51|4241.91|4242.51|4241.91|4242.38|4241.78|15
1646971870000|2022-03-11 04:11:10|4242.26|4241.66|4241.13|4240.53|4242.38|4241.78|4240.76|4240.16|104
1646971880000|2022-03-11 04:11:20|4241.26|4240.66|4240.01|4239.41|4241.26|4240.66|4240.01|4239.41|57
1646971890000|2022-03-11 04:11:30|4239.88|4239.28|4239.38|4238.78|4240.01|4239.41|4239.26|4238.66|42
1646971900000|2022-03-11 04:11:40|4239.26|4238.66|4239.38|4238.78|4239.51|4238.91|4239.13|4238.53|15
1646971910000|2022-03-11 04:11:50|4239.51|4238.91|4240.26|4239.66|4240.26|4239.66|4239.26|4238.66|18
1646971920000|2022-03-11 04:12:00|4240.13|4239.53|4240.51|4239.91|4240.51|4239.91|4240.13|4239.53|23
1646971930000|2022-03-11 04:12:10|4240.63|4240.03|4240.76|4240.16|4241.01|4240.41|4240.63|4240.03|9
1646971940000|2022-03-11 04:12:20|4240.88|4240.28|4241.01|4240.41|4241.01|4240.41|4240.76|4240.16|1
1646971950000|2022-03-11 04:12:30|4240.76|4240.16|4240.76|4240.16|4240.76|4240.16|4240.76|4240.16|3
1646971960000|2022-03-11 04:12:40|4240.51|4239.91|4240.76|4240.16|4240.76|4240.16|4240.38|4239.78|18
1646971970000|2022-03-11 04:12:50|||||||||11
1646971980000|2022-03-11 04:13:00|4240.88|4240.28|4240.76|4240.16|4240.88|4240.28|4240.76|4240.16|7
1646971990000|2022-03-11 04:13:10|4240.88|4240.28|4241.51|4240.91|4241.63|4241.03|4240.88|4240.28|29
1646972000000|2022-03-11 04:13:20|4241.38|4240.78|4241.38|4240.78|4241.51|4240.91|4241.38|4240.78|17
1646972010000|2022-03-11 04:13:30|4241.26|4240.66|4241.38|4240.78|4241.38|4240.78|4241.13|4240.53|13
1646972020000|2022-03-11 04:13:40|4241.26|4240.66|4241.26|4240.66|4241.26|4240.66|4241.26|4240.66|0
1646972030000|2022-03-11 04:13:50|4241.01|4240.41|4240.51|4239.91|4241.01|4240.41|4240.51|4239.91|23
1646972040000|2022-03-11 04:14:00|4240.63|4240.03|4241.01|4240.41|4241.01|4240.41|4240.51|4239.91|2
1646972050000|2022-03-11 04:14:10|4241.13|4240.53|4240.88|4240.28|4241.13|4240.53|4240.88|4240.28|9
1646972060000|2022-03-11 04:14:20|4240.76|4240.16|4240.76|4240.16|4240.76|4240.16|4240.76|4240.16|2
1646972070000|2022-03-11 04:14:30|4240.88|4240.28|4241.01|4240.41|4241.01|4240.41|4240.76|4240.16|8
1646972080000|2022-03-11 04:14:40|4240.76|4240.16|4240.76|4240.16|4240.76|4240.16|4240.76|4240.16|8
1646972090000|2022-03-11 04:14:50|4240.51|4239.91|4240.26|4239.66|4240.76|4240.16|4240.01|4239.41|23
1646972100000|2022-03-11 04:15:00|||||||||52
1646972110000|2022-03-11 04:15:10|4240.01|4239.41|4240.26|4239.66|4240.51|4239.91|4240.01|4239.41|16
1646972120000|2022-03-11 04:15:20|4240.51|4239.91|4240.51|4239.91|4240.51|4239.91|4240.38|4239.78|5
1646972130000|2022-03-11 04:15:30|4241.01|4240.41|4241.38|4240.78|4241.38|4240.78|4241.01|4240.41|47
1646972140000|2022-03-11 04:15:40|4241.51|4240.91|4241.76|4241.16|4241.76|4241.16|4241.51|4240.91|7
1646972150000|2022-03-11 04:15:50|4242.01|4241.41|4242.01|4241.41|4242.01|4241.41|4242.01|4241.41|10
1646972160000|2022-03-11 04:16:00|4242.13|4241.53|4242.51|4241.91|4242.51|4241.91|4242.01|4241.41|27
1646972170000|2022-03-11 04:16:10|4242.13|4241.53|4242.01|4241.41|4242.26|4241.66|4242.01|4241.41|14
1646972180000|2022-03-11 04:16:20|4241.76|4241.16|4242.38|4241.78|4242.38|4241.78|4241.76|4241.16|17
1646972190000|2022-03-11 04:16:30|4242.51|4241.91|4242.26|4241.66|4242.51|4241.91|4242.26|4241.66|4
1646972220000|2022-03-11 04:17:00|4242.51|4241.91|4242.51|4241.91|4242.63|4242.03|4242.51|4241.91|34
1646972230000|2022-03-11 04:17:10|4242.26|4241.66|4242.26|4241.66|4242.51|4241.91|4242.26|4241.66|9
1646972240000|2022-03-11 04:17:20|4242.51|4241.91|4242.63|4242.03|4242.76|4242.16|4242.51|4241.91|6
1646972250000|2022-03-11 04:17:30|4242.51|4241.91|4243.01|4242.41|4243.51|4242.91|4242.51|4241.91|46
1646972260000|2022-03-11 04:17:40|4242.88|4242.28|4242.88|4242.28|4243.01|4242.41|4242.88|4242.28|12
1646972270000|2022-03-11 04:17:50|4242.76|4242.16|4242.76|4242.16|4242.76|4242.16|4242.76|4242.16|0
1646972280000|2022-03-11 04:18:00|4242.51|4241.91|4242.38|4241.78|4242.51|4241.91|4242.38|4241.78|10
1646972290000|2022-03-11 04:18:10|4242.51|4241.91|4243.51|4242.91|4244.01|4243.41|4242.51|4241.91|173
1646972300000|2022-03-11 04:18:20|4243.63|4243.03|4243.76|4243.16|4243.76|4243.16|4243.63|4243.03|13
1646972310000|2022-03-11 04:18:30|4244.26|4243.66|4243.51|4242.91|4244.26|4243.66|4243.51|4242.91|98
1646972320000|2022-03-11 04:18:40|4243.88|4243.28|4244.01|4243.41|4244.01|4243.41|4243.76|4243.16|27
1646972330000|2022-03-11 04:18:50|4243.88|4243.28|4243.26|4242.66|4243.88|4243.28|4243.26|4242.66|9
1646972340000|2022-03-11 04:19:00|4243.01|4242.41|4243.01|4242.41|4243.01|4242.41|4243.01|4242.41|5
1646972350000|2022-03-11 04:19:10|4243.13|4242.53|4243.13|4242.53|4243.13|4242.53|4243.01|4242.41|27
1646972360000|2022-03-11 04:19:20|4243.26|4242.66|4243.01|4242.41|4243.51|4242.91|4243.01|4242.41|5
1646972370000|2022-03-11 04:19:30|4243.13|4242.53|4242.88|4242.28|4243.13|4242.53|4242.88|4242.28|10
1646972380000|2022-03-11 04:19:40|4242.76|4242.16|4242.88|4242.28|4243.01|4242.41|4242.76|4242.16|3
1646972390000|2022-03-11 04:19:50|4242.76|4242.16|4242.88|4242.28|4242.88|4242.28|4242.76|4242.16|1
1646972400000|2022-03-11 04:20:00|4243.01|4242.41|4243.13|4242.53|4243.26|4242.66|4243.01|4242.41|18
1646972410000|2022-03-11 04:20:10|4243.26|4242.66|4244.01|4243.41|4244.01|4243.41|4243.13|4242.53|17
1646972420000|2022-03-11 04:20:20|4244.13|4243.53|4244.51|4243.91|4244.76|4244.16|4244.13|4243.53|35
1646972430000|2022-03-11 04:20:30|||||||||3
1646972440000|2022-03-11 04:20:40|4244.63|4244.03|4244.63|4244.03|4244.76|4244.16|4244.63|4244.03|23
1646972450000|2022-03-11 04:20:50|4244.51|4243.91|4244.51|4243.91|4244.76|4244.16|4244.51|4243.91|13
1646972460000|2022-03-11 04:21:00|4244.26|4243.66|4245.01|4244.41|4245.01|4244.41|4244.26|4243.66|81
1646972470000|2022-03-11 04:21:10|4245.26|4244.66|4244.76|4244.16|4245.26|4244.66|4244.76|4244.16|38
1646972480000|2022-03-11 04:21:20|4245.01|4244.41|4244.63|4244.03|4245.01|4244.41|4244.63|4244.03|14
1646972490000|2022-03-11 04:21:30|4244.76|4244.16|4244.26|4243.66|4244.76|4244.16|4244.26|4243.66|13
1646972500000|2022-03-11 04:21:40|4244.01|4243.41|4244.01|4243.41|4244.01|4243.41|4244.01|4243.41|10
1646972510000|2022-03-11 04:21:50|4243.88|4243.28|4243.76|4243.16|4244.01|4243.41|4243.76|4243.16|15
1646972520000|2022-03-11 04:22:00|4244.01|4243.41|4243.88|4243.28|4244.26|4243.66|4243.88|4243.28|16
1646972530000|2022-03-11 04:22:10|4244.01|4243.41|4243.51|4242.91|4244.01|4243.41|4243.38|4242.78|8
1646972540000|2022-03-11 04:22:20|4243.26|4242.66|4243.51|4242.91|4243.51|4242.91|4243.26|4242.66|3
1646972550000|2022-03-11 04:22:30|4243.63|4243.03|4243.76|4243.16|4243.76|4243.16|4243.63|4243.03|6
1646972560000|2022-03-11 04:22:40|4244.01|4243.41|4243.76|4243.16|4244.01|4243.41|4243.76|4243.16|8
1646972570000|2022-03-11 04:22:50|4244.01|4243.41|4244.13|4243.53|4244.13|4243.53|4244.01|4243.41|17
1646972580000|2022-03-11 04:23:00|4244.26|4243.66|4244.26|4243.66|4244.26|4243.66|4244.26|4243.66|7
1646972590000|2022-03-11 04:23:10|4244.51|4243.91|4244.51|4243.91|4244.51|4243.91|4244.51|4243.91|3
1646972600000|2022-03-11 04:23:20|||||||||13
1646972610000|2022-03-11 04:23:30|4244.26|4243.66|4244.38|4243.78|4244.38|4243.78|4244.26|4243.66|8
1646972620000|2022-03-11 04:23:40|4244.26|4243.66|4244.26|4243.66|4244.38|4243.78|4244.26|4243.66|1
1646972630000|2022-03-11 04:23:50|4243.76|4243.16|4243.76|4243.16|4243.76|4243.16|4243.76|4243.16|11
1646972640000|2022-03-11 04:24:00|4243.88|4243.28|4244.38|4243.78|4244.38|4243.78|4243.88|4243.28|11
1646972650000|2022-03-11 04:24:10|4244.51|4243.91|4244.51|4243.91|4244.51|4243.91|4244.51|4243.91|0
1646972660000|2022-03-11 04:24:20|4244.38|4243.78|4244.26|4243.66|4244.38|4243.78|4244.26|4243.66|4
1646972670000|2022-03-11 04:24:30|4244.13|4243.53|4244.76|4244.16|4244.76|4244.16|4244.01|4243.41|27
1646972680000|2022-03-11 04:24:40|4244.63|4244.03|4245.01|4244.41|4245.01|4244.41|4244.51|4243.91|20
1646972690000|2022-03-11 04:24:50|4245.13|4244.53|4245.01|4244.41|4245.13|4244.53|4245.01|4244.41|4
1646972700000|2022-03-11 04:25:00|4244.51|4243.91|4244.51|4243.91|4244.51|4243.91|4244.51|4243.91|16
1646972710000|2022-03-11 04:25:10|||||||||41
1646972720000|2022-03-11 04:25:20|||||||||2
1646972730000|2022-03-11 04:25:30|4244.13|4243.53|4244.01|4243.41|4244.13|4243.53|4244.01|4243.41|10
1646972750000|2022-03-11 04:25:50|||||||||3
1646972760000|2022-03-11 04:26:00|4243.76|4243.16|4243.26|4242.66|4243.76|4243.16|4243.26|4242.66|14
1646972770000|2022-03-11 04:26:10|||||||||5
1646972790000|2022-03-11 04:26:30|||||||||12
1646972800000|2022-03-11 04:26:40|||||||||1
1646972810000|2022-03-11 04:26:50|4243.38|4242.78|4243.51|4242.91|4243.51|4242.91|4243.38|4242.78|13
1646972820000|2022-03-11 04:27:00|4243.38|4242.78|4243.38|4242.78|4243.38|4242.78|4243.26|4242.66|7
1646972830000|2022-03-11 04:27:10|4243.51|4242.91|4243.76|4243.16|4243.76|4243.16|4243.38|4242.78|9
1646972850000|2022-03-11 04:27:30|4244.01|4243.41|4243.76|4243.16|4244.01|4243.41|4243.76|4243.16|13
1646972860000|2022-03-11 04:27:40|||||||||5
1646972870000|2022-03-11 04:27:50|4243.88|4243.28|4244.38|4243.78|4244.38|4243.78|4243.76|4243.16|5
1646972880000|2022-03-11 04:28:00|4244.26|4243.66|4244.51|4243.91|4244.51|4243.91|4244.26|4243.66|12
1646972890000|2022-03-11 04:28:10|4244.26|4243.66|4244.51|4243.91|4244.51|4243.91|4244.26|4243.66|7
1646972900000|2022-03-11 04:28:20|4244.01|4243.41|4244.01|4243.41|4244.01|4243.41|4244.01|4243.41|4
1646972910000|2022-03-11 04:28:30|4244.26|4243.66|4244.26|4243.66|4244.38|4243.78|4244.13|4243.53|20
1646972920000|2022-03-11 04:28:40|4244.01|4243.41|4244.13|4243.53|4244.13|4243.53|4244.01|4243.41|13
1646972930000|2022-03-11 04:28:50|4244.01|4243.41|4243.76|4243.16|4244.01|4243.41|4243.76|4243.16|5
1646972940000|2022-03-11 04:29:00|||||||||7
1646972950000|2022-03-11 04:29:10|4243.38|4242.78|4243.01|4242.41|4243.38|4242.78|4243.01|4242.41|51
1646972960000|2022-03-11 04:29:20|||||||||1
1646972980000|2022-03-11 04:29:40|4242.88|4242.28|4242.76|4242.16|4243.01|4242.41|4242.76|4242.16|12
1646972990000|2022-03-11 04:29:50|4243.26|4242.66|4243.26|4242.66|4243.26|4242.66|4243.26|4242.66|18
1646973000000|2022-03-11 04:30:00|4243.51|4242.91|4243.51|4242.91|4243.76|4243.16|4243.51|4242.91|18
1646973010000|2022-03-11 04:30:10|4243.01|4242.41|4242.88|4242.28|4243.01|4242.41|4242.88|4242.28|7
1646973020000|2022-03-11 04:30:20|4242.76|4242.16|4242.26|4241.66|4242.76|4242.16|4242.26|4241.66|40
1646973030000|2022-03-11 04:30:30|4242.51|4241.91|4242.51|4241.91|4242.51|4241.91|4242.51|4241.91|15
1646973040000|2022-03-11 04:30:40|4242.76|4242.16|4242.76|4242.16|4242.76|4242.16|4242.76|4242.16|8
1646973050000|2022-03-11 04:30:50|4242.51|4241.91|4242.51|4241.91|4242.51|4241.91|4242.51|4241.91|8
1646973060000|2022-03-11 04:31:00|||||||||7
1646973070000|2022-03-11 04:31:10|4242.76|4242.16|4242.76|4242.16|4242.76|4242.16|4242.76|4242.16|4
1646973080000|2022-03-11 04:31:20|4242.88|4242.28|4243.01|4242.41|4243.01|4242.41|4242.76|4242.16|1
1646973090000|2022-03-11 04:31:30|||||||||2
1646973100000|2022-03-11 04:31:40|4243.13|4242.53|4243.01|4242.41|4243.13|4242.53|4243.01|4242.41|0
1646973110000|2022-03-11 04:31:50|4243.13|4242.53|4243.26|4242.66|4243.26|4242.66|4243.13|4242.53|6
1646973120000|2022-03-11 04:32:00|4243.76|4243.16|4243.76|4243.16|4243.76|4243.16|4243.76|4243.16|13
1646973130000|2022-03-11 04:32:10|4243.88|4243.28|4243.76|4243.16|4243.88|4243.28|4243.76|4243.16|4
1646973140000|2022-03-11 04:32:20|4243.63|4243.03|4243.76|4243.16|4243.76|4243.16|4243.63|4243.03|9
1646973150000|2022-03-11 04:32:30|4243.63|4243.03|4243.51|4242.91|4243.63|4243.03|4243.51|4242.91|6
1646973160000|2022-03-11 04:32:40|4243.38|4242.78|4243.26|4242.66|4243.51|4242.91|4243.26|4242.66|6
1646973170000|2022-03-11 04:32:50|4243.51|4242.91|4243.51|4242.91|4243.51|4242.91|4243.51|4242.91|20
1646973180000|2022-03-11 04:33:00|4243.76|4243.16|4244.01|4243.41|4244.01|4243.41|4243.63|4243.03|24
1646973190000|2022-03-11 04:33:10|4244.26|4243.66|4244.01|4243.41|4244.26|4243.66|4243.76|4243.16|13
1646973200000|2022-03-11 04:33:20|4243.76|4243.16|4243.76|4243.16|4243.76|4243.16|4243.76|4243.16|21
1646973210000|2022-03-11 04:33:30|4243.51|4242.91|4243.51|4242.91|4243.51|4242.91|4243.51|4242.91|11
1646973230000|2022-03-11 04:33:50|4243.63|4243.03|4243.76|4243.16|4243.76|4243.16|4243.63|4243.03|8
1646973240000|2022-03-11 04:34:00|4243.51|4242.91|4243.76|4243.16|4243.76|4243.16|4243.51|4242.91|8
1646973250000|2022-03-11 04:34:10|4244.01|4243.41|4243.26|4242.66|4244.01|4243.41|4243.26|4242.66|28
1646973270000|2022-03-11 04:34:30|4243.38|4242.78|4243.51|4242.91|4243.51|4242.91|4243.38|4242.78|6
1646973280000|2022-03-11 04:34:40|4243.26|4242.66|4242.76|4242.16|4243.26|4242.66|4242.76|4242.16|15
1646973290000|2022-03-11 04:34:50|4242.51|4241.91|4242.76|4242.16|4242.88|4242.28|4242.26|4241.66|25
1646973300000|2022-03-11 04:35:00|4242.88|4242.28|4243.01|4242.41|4243.26|4242.66|4242.76|4242.16|40
1646973310000|2022-03-11 04:35:10|4243.26|4242.66|4242.76|4242.16|4243.26|4242.66|4242.76|4242.16|19
1646973320000|2022-03-11 04:35:20|4243.01|4242.41|4242.88|4242.28|4243.01|4242.41|4242.88|4242.28|10
1646973330000|2022-03-11 04:35:30|4243.01|4242.41|4242.51|4241.91|4243.01|4242.41|4242.51|4241.91|7
1646973340000|2022-03-11 04:35:40|4242.38|4241.78|4242.26|4241.66|4242.38|4241.78|4242.26|4241.66|28
1646973350000|2022-03-11 04:35:50|4242.38|4241.78|4242.26|4241.66|4242.51|4241.91|4242.26|4241.66|13
1646973360000|2022-03-11 04:36:00|4242.38|4241.78|4241.76|4241.16|4242.38|4241.78|4241.76|4241.16|24
1646973370000|2022-03-11 04:36:10|4242.01|4241.41|4242.26|4241.66|4242.26|4241.66|4241.88|4241.28|11
1646973380000|2022-03-11 04:36:20|4242.13|4241.53|4242.26|4241.66|4242.26|4241.66|4242.13|4241.53|4
1646973390000|2022-03-11 04:36:30|||||||||9
1646973400000|2022-03-11 04:36:40|4242.51|4241.91|4242.51|4241.91|4242.63|4242.03|4242.51|4241.91|17
1646973410000|2022-03-11 04:36:50|4242.26|4241.66|4242.26|4241.66|4242.26|4241.66|4242.26|4241.66|4
1646973430000|2022-03-11 04:37:10|4242.13|4241.53|4242.01|4241.41|4242.13|4241.53|4242.01|4241.41|18
1646973440000|2022-03-11 04:37:20|4241.88|4241.28|4242.01|4241.41|4242.01|4241.41|4241.88|4241.28|11
1646973450000|2022-03-11 04:37:30|4242.26|4241.66|4242.51|4241.91|4242.63|4242.03|4242.26|4241.66|13
1646973460000|2022-03-11 04:37:40|4242.63|4242.03|4242.51|4241.91|4242.76|4242.16|4242.51|4241.91|6
1646973470000|2022-03-11 04:37:50|4242.63|4242.03|4242.76|4242.16|4242.76|4242.16|4242.51|4241.91|5
1646973480000|2022-03-11 04:38:00|4242.88|4242.28|4242.88|4242.28|4242.88|4242.28|4242.76|4242.16|7
1646973490000|2022-03-11 04:38:10|4242.76|4242.16|4243.01|4242.41|4243.01|4242.41|4242.76|4242.16|2
1646973500000|2022-03-11 04:38:20|4242.88|4242.28|4242.26|4241.66|4243.13|4242.53|4242.26|4241.66|15
1646973510000|2022-03-11 04:38:30|||||||||3
1646973520000|2022-03-11 04:38:40|4242.51|4241.91|4242.76|4242.16|4243.01|4242.41|4242.51|4241.91|9
1646973530000|2022-03-11 04:38:50|4242.88|4242.28|4242.88|4242.28|4243.01|4242.41|4242.88|4242.28|1
1646973540000|2022-03-11 04:39:00|4242.76|4242.16|4242.51|4241.91|4242.76|4242.16|4242.51|4241.91|5
1646973550000|2022-03-11 04:39:10|||||||||2
1646973570000|2022-03-11 04:39:30|4242.38|4241.78|4242.38|4241.78|4242.38|4241.78|4242.38|4241.78|6
1646973580000|2022-03-11 04:39:40|4242.51|4241.91|4242.51|4241.91|4242.51|4241.91|4242.51|4241.91|1
1646973590000|2022-03-11 04:39:50|||||||||1
1646973600000|2022-03-11 04:40:00|4242.26|4241.66|4241.76|4241.16|4242.26|4241.66|4241.76|4241.16|26
1646973610000|2022-03-11 04:40:10|4242.26|4241.66|4242.26|4241.66|4242.26|4241.66|4242.26|4241.66|24
1646973620000|2022-03-11 04:40:20|4242.13|4241.53|4242.26|4241.66|4242.26|4241.66|4242.13|4241.53|6
1646973630000|2022-03-11 04:40:30|4242.01|4241.41|4242.01|4241.41|4242.01|4241.41|4241.88|4241.28|6
1646973640000|2022-03-11 04:40:40|4242.13|4241.53|4242.26|4241.66|4242.26|4241.66|4242.01|4241.41|5
1646973650000|2022-03-11 04:40:50|4242.13|4241.53|4242.01|4241.41|4242.13|4241.53|4242.01|4241.41|4
1646973660000|2022-03-11 04:41:00|4242.13|4241.53|4242.01|4241.41|4242.13|4241.53|4242.01|4241.41|3
1646973670000|2022-03-11 04:41:10|4242.13|4241.53|4242.38|4241.78|4242.51|4241.91|4242.13|4241.53|5
1646973680000|2022-03-11 04:41:20|4242.51|4241.91|4242.26|4241.66|4242.76|4242.16|4242.26|4241.66|5
1646973690000|2022-03-11 04:41:30|4242.38|4241.78|4242.26|4241.66|4242.38|4241.78|4242.26|4241.66|6
1646973700000|2022-03-11 04:41:40|4242.01|4241.41|4242.01|4241.41|4242.26|4241.66|4242.01|4241.41|10
1646973710000|2022-03-11 04:41:50|4242.26|4241.66|4242.01|4241.41|4242.26|4241.66|4242.01|4241.41|5
1646973720000|2022-03-11 04:42:00|4242.26|4241.66|4242.26|4241.66|4242.26|4241.66|4242.26|4241.66|3
1646973730000|2022-03-11 04:42:10|4242.51|4241.91|4242.51|4241.91|4242.51|4241.91|4242.51|4241.91|2
1646973740000|2022-03-11 04:42:20|4242.63|4242.03|4242.76|4242.16|4242.76|4242.16|4242.51|4241.91|1
1646973750000|2022-03-11 04:42:30|4242.88|4242.28|4243.01|4242.41|4243.01|4242.41|4242.88|4242.28|5
1646973760000|2022-03-11 04:42:40|4243.38|4242.78|4243.26|4242.66|4243.51|4242.91|4243.26|4242.66|13
1646973770000|2022-03-11 04:42:50|4243.38|4242.78|4243.63|4243.03|4243.76|4243.16|4243.38|4242.78|11
1646973780000|2022-03-11 04:43:00|4243.76|4243.16|4243.76|4243.16|4243.76|4243.16|4243.76|4243.16|1
1646973790000|2022-03-11 04:43:10|4243.51|4242.91|4243.76|4243.16|4243.76|4243.16|4243.51|4242.91|16
1646973800000|2022-03-11 04:43:20|4244.01|4243.41|4243.76|4243.16|4244.01|4243.41|4243.76|4243.16|15
1646973810000|2022-03-11 04:43:30|4243.88|4243.28|4243.76|4243.16|4243.88|4243.28|4243.76|4243.16|20
1646973820000|2022-03-11 04:43:40|||||||||1
1646973830000|2022-03-11 04:43:50|||||||||16
1646973840000|2022-03-11 04:44:00|||||||||3
1646973850000|2022-03-11 04:44:10|4244.01|4243.41|4243.88|4243.28|4244.01|4243.41|4243.88|4243.28|26
1646973860000|2022-03-11 04:44:20|4244.01|4243.41|4244.01|4243.41|4244.01|4243.41|4243.88|4243.28|9
1646973870000|2022-03-11 04:44:30|||||||||9
1646973880000|2022-03-11 04:44:40|4244.13|4243.53|4244.13|4243.53|4244.13|4243.53|4244.13|4243.53|5
1646973890000|2022-03-11 04:44:50|4244.01|4243.41|4244.01|4243.41|4244.13|4243.53|4244.01|4243.41|2
1646973900000|2022-03-11 04:45:00|4243.76|4243.16|4243.76|4243.16|4244.01|4243.41|4243.76|4243.16|56
1646973910000|2022-03-11 04:45:10|4243.51|4242.91|4243.38|4242.78|4243.51|4242.91|4243.38|4242.78|2
1646973920000|2022-03-11 04:45:20|4243.26|4242.66|4243.51|4242.91|4243.76|4243.16|4243.01|4242.41|20
1646973930000|2022-03-11 04:45:30|4243.38|4242.78|4243.38|4242.78|4243.38|4242.78|4243.38|4242.78|5
1646973940000|2022-03-11 04:45:40|4243.26|4242.66|4242.76|4242.16|4243.26|4242.66|4242.76|4242.16|11
1646973950000|2022-03-11 04:45:50|4242.88|4242.28|4243.13|4242.53|4243.13|4242.53|4242.76|4242.16|2
1646973960000|2022-03-11 04:46:00|4243.01|4242.41|4243.13|4242.53|4243.13|4242.53|4243.01|4242.41|1
1646973970000|2022-03-11 04:46:10|4243.26|4242.66|4243.01|4242.41|4243.26|4242.66|4242.76|4242.16|5
1646973980000|2022-03-11 04:46:20|4243.26|4242.66|4243.26|4242.66|4243.26|4242.66|4243.26|4242.66|7
1646973990000|2022-03-11 04:46:30|4243.38|4242.78|4243.38|4242.78|4243.38|4242.78|4243.26|4242.66|0
1646974000000|2022-03-11 04:46:40|4243.26|4242.66|4243.01|4242.41|4243.26|4242.66|4243.01|4242.41|2
1646974010000|2022-03-11 04:46:50|4243.13|4242.53|4243.13|4242.53|4243.26|4242.66|4243.01|4242.41|6
1646974020000|2022-03-11 04:47:00|4243.26|4242.66|4243.51|4242.91|4243.76|4243.16|4243.26|4242.66|7
1646974030000|2022-03-11 04:47:10|4243.63|4243.03|4243.76|4243.16|4243.88|4243.28|4243.63|4243.03|8
1646974040000|2022-03-11 04:47:20|4243.51|4242.91|4243.51|4242.91|4243.51|4242.91|4243.51|4242.91|7
1646974050000|2022-03-11 04:47:30|4243.26|4242.66|4243.51|4242.91|4243.51|4242.91|4243.26|4242.66|10
1646974060000|2022-03-11 04:47:40|||||||||3
1646974070000|2022-03-11 04:47:50|4243.76|4243.16|4243.76|4243.16|4243.76|4243.16|4243.76|4243.16|12
1646974080000|2022-03-11 04:48:00|4244.01|4243.41|4244.01|4243.41|4244.26|4243.66|4243.88|4243.28|25
1646974110000|2022-03-11 04:48:30|4243.88|4243.28|4243.76|4243.16|4243.88|4243.28|4243.76|4243.16|16
1646974120000|2022-03-11 04:48:40|4243.01|4242.41|4242.76|4242.16|4243.01|4242.41|4242.76|4242.16|21
1646974130000|2022-03-11 04:48:50|4242.51|4241.91|4242.51|4241.91|4242.51|4241.91|4242.51|4241.91|18
1646974140000|2022-03-11 04:49:00|4242.76|4242.16|4242.51|4241.91|4242.76|4242.16|4242.51|4241.91|26
1646974150000|2022-03-11 04:49:10|4242.76|4242.16|4243.01|4242.41|4243.01|4242.41|4242.76|4242.16|1
1646974160000|2022-03-11 04:49:20|4243.26|4242.66|4243.01|4242.41|4243.26|4242.66|4243.01|4242.41|5
1646974170000|2022-03-11 04:49:30|4243.26|4242.66|4243.26|4242.66|4243.26|4242.66|4243.26|4242.66|4
1646974180000|2022-03-11 04:49:40|4243.13|4242.53|4243.01|4242.41|4243.13|4242.53|4243.01|4242.41|2
1646974190000|2022-03-11 04:49:50|4243.13|4242.53|4243.01|4242.41|4243.13|4242.53|4243.01|4242.41|5
1646974200000|2022-03-11 04:50:00|4243.13|4242.53|4243.01|4242.41|4243.13|4242.53|4243.01|4242.41|6
1646974210000|2022-03-11 04:50:10|||||||||5
1646974220000|2022-03-11 04:50:20|4243.26|4242.66|4243.01|4242.41|4243.26|4242.66|4243.01|4242.41|6
1646974230000|2022-03-11 04:50:30|4243.13|4242.53|4243.01|4242.41|4243.13|4242.53|4243.01|4242.41|2
1646974240000|2022-03-11 04:50:40|4243.13|4242.53|4243.26|4242.66|4243.26|4242.66|4243.13|4242.53|1
1646974250000|2022-03-11 04:50:50|4243.01|4242.41|4243.01|4242.41|4243.26|4242.66|4243.01|4242.41|6
1646974260000|2022-03-11 04:51:00|4243.51|4242.91|4243.51|4242.91|4243.51|4242.91|4243.51|4242.91|4
1646974270000|2022-03-11 04:51:10|4243.63|4243.03|4243.63|4243.03|4243.63|4243.03|4243.63|4243.03|3
1646974280000|2022-03-11 04:51:20|4243.51|4242.91|4243.51|4242.91|4243.63|4243.03|4243.51|4242.91|10
1646974290000|2022-03-11 04:51:30|4243.76|4243.16|4243.51|4242.91|4243.76|4243.16|4243.51|4242.91|6
1646974300000|2022-03-11 04:51:40|4243.76|4243.16|4243.51|4242.91|4243.76|4243.16|4243.51|4242.91|3
1646974310000|2022-03-11 04:51:50|4243.76|4243.16|4243.63|4243.03|4243.76|4243.16|4243.63|4243.03|9
1646974320000|2022-03-11 04:52:00|4243.51|4242.91|4243.51|4242.91|4244.51|4243.91|4243.51|4242.91|27
1646974340000|2022-03-11 04:52:20|4243.76|4243.16|4243.51|4242.91|4243.88|4243.28|4243.51|4242.91|12
1646974350000|2022-03-11 04:52:30|4243.26|4242.66|4243.51|4242.91|4243.51|4242.91|4243.26|4242.66|25
1646974360000|2022-03-11 04:52:40|4243.26|4242.66|4243.51|4242.91|4243.51|4242.91|4243.26|4242.66|2
1646974380000|2022-03-11 04:53:00|4243.63|4243.03|4243.76|4243.16|4243.76|4243.16|4243.63|4243.03|2
1646974390000|2022-03-11 04:53:10|4243.63|4243.03|4243.26|4242.66|4243.63|4243.03|4243.26|4242.66|5
1646974400000|2022-03-11 04:53:20|4243.13|4242.53|4243.01|4242.41|4243.26|4242.66|4242.76|4242.16|10
1646974420000|2022-03-11 04:53:40|4242.76|4242.16|4243.01|4242.41|4243.01|4242.41|4242.76|4242.16|6
1646974430000|2022-03-11 04:53:50|4243.13|4242.53|4243.13|4242.53|4243.13|4242.53|4243.13|4242.53|3
1646974440000|2022-03-11 04:54:00|4243.26|4242.66|4242.76|4242.16|4243.26|4242.66|4242.76|4242.16|3
1646974450000|2022-03-11 04:54:10|4242.88|4242.28|4242.76|4242.16|4242.88|4242.28|4242.63|4242.03|4
1646974460000|2022-03-11 04:54:20|||||||||4
1646974470000|2022-03-11 04:54:30|4242.51|4241.91|4242.51|4241.91|4242.63|4242.03|4242.38|4241.78|10
1646974480000|2022-03-11 04:54:40|4242.63|4242.03|4242.63|4242.03|4242.63|4242.03|4242.63|4242.03|1
1646974490000|2022-03-11 04:54:50|4242.51|4241.91|4241.51|4240.91|4242.51|4241.91|4241.51|4240.91|20
1646974500000|2022-03-11 04:55:00|4241.63|4241.03|4241.63|4241.03|4241.63|4241.03|4241.51|4240.91|16
1646974510000|2022-03-11 04:55:10|4241.51|4240.91|4241.51|4240.91|4241.63|4241.03|4241.38|4240.78|4
1646974520000|2022-03-11 04:55:20|4241.38|4240.78|4241.63|4241.03|4241.63|4241.03|4241.38|4240.78|12
1646974530000|2022-03-11 04:55:30|4241.51|4240.91|4241.51|4240.91|4241.63|4241.03|4241.51|4240.91|5
1646974540000|2022-03-11 04:55:40|4241.38|4240.78|4241.51|4240.91|4241.51|4240.91|4241.38|4240.78|9
1646974550000|2022-03-11 04:55:50|4241.38|4240.78|4240.38|4239.78|4241.38|4240.78|4240.26|4239.66|58
1646974560000|2022-03-11 04:56:00|4240.26|4239.66|4240.76|4240.16|4240.76|4240.16|4240.26|4239.66|14
1646974570000|2022-03-11 04:56:10|||||||||1
1646974580000|2022-03-11 04:56:20|4241.26|4240.66|4241.13|4240.53|4241.26|4240.66|4241.13|4240.53|24
1646974590000|2022-03-11 04:56:30|4241.26|4240.66|4241.01|4240.41|4241.38|4240.78|4240.76|4240.16|10
1646974600000|2022-03-11 04:56:40|4241.13|4240.53|4241.13|4240.53|4241.13|4240.53|4240.76|4240.16|5
1646974610000|2022-03-11 04:56:50|4241.01|4240.41|4241.01|4240.41|4241.01|4240.41|4241.01|4240.41|1
1646974620000|2022-03-11 04:57:00|4240.88|4240.28|4241.13|4240.53|4241.13|4240.53|4240.76|4240.16|8
1646974630000|2022-03-11 04:57:10|4241.01|4240.41|4241.01|4240.41|4241.01|4240.41|4241.01|4240.41|0
1646974640000|2022-03-11 04:57:20|4240.76|4240.16|4241.01|4240.41|4241.01|4240.41|4240.76|4240.16|8
1646974650000|2022-03-11 04:57:30|4241.13|4240.53|4241.26|4240.66|4241.26|4240.66|4241.13|4240.53|11
1646974660000|2022-03-11 04:57:40|||||||||2
1646974670000|2022-03-11 04:57:50|4241.01|4240.41|4241.13|4240.53|4241.13|4240.53|4241.01|4240.41|7
1646974680000|2022-03-11 04:58:00|4241.01|4240.41|4241.51|4240.91|4241.63|4241.03|4241.01|4240.41|18
1646974690000|2022-03-11 04:58:10|4241.26|4240.66|4241.01|4240.41|4241.26|4240.66|4241.01|4240.41|11
1646974700000|2022-03-11 04:58:20|4240.88|4240.28|4241.01|4240.41|4241.01|4240.41|4240.76|4240.16|7
1646974710000|2022-03-11 04:58:30|4241.13|4240.53|4241.13|4240.53|4241.13|4240.53|4241.13|4240.53|3
1646974720000|2022-03-11 04:58:40|4241.26|4240.66|4240.51|4239.91|4241.26|4240.66|4240.51|4239.91|20
1646974730000|2022-03-11 04:58:50|4240.38|4239.78|4240.76|4240.16|4240.76|4240.16|4240.38|4239.78|6
1646974740000|2022-03-11 04:59:00|4240.63|4240.03|4240.88|4240.28|4240.88|4240.28|4240.51|4239.91|5
1646974750000|2022-03-11 04:59:10|4240.76|4240.16|4241.01|4240.41|4241.01|4240.41|4240.76|4240.16|3
1646974760000|2022-03-11 04:59:20|4240.88|4240.28|4240.88|4240.28|4240.88|4240.28|4240.88|4240.28|8
1646974770000|2022-03-11 04:59:30|4241.01|4240.41|4241.13|4240.53|4241.13|4240.53|4241.01|4240.41|6
1646974780000|2022-03-11 04:59:40|4241.01|4240.41|4240.88|4240.28|4241.01|4240.41|4240.76|4240.16|8
1646974790000|2022-03-11 04:59:50|4241.01|4240.41|4240.76|4240.16|4241.01|4240.41|4240.76|4240.16|8
1646974800000|2022-03-11 05:00:00|4240.88|4240.28|4240.51|4239.91|4241.01|4240.41|4240.51|4239.91|9
1646974810000|2022-03-11 05:00:10|4240.63|4240.03|4240.26|4239.66|4240.63|4240.03|4240.26|4239.66|10
1646974820000|2022-03-11 05:00:20|4240.51|4239.91|4239.76|4239.16|4240.51|4239.91|4239.76|4239.16|54
1646974830000|2022-03-11 05:00:30|4239.63|4239.03|4240.01|4239.41|4240.26|4239.66|4239.63|4239.03|16
1646974840000|2022-03-11 05:00:40|4239.88|4239.28|4239.51|4238.91|4239.88|4239.28|4239.26|4238.66|28
1646974850000|2022-03-11 05:00:50|4239.38|4238.78|4240.01|4239.41|4240.01|4239.41|4239.38|4238.78|22
1646974860000|2022-03-11 05:01:00|4240.13|4239.53|4240.38|4239.78|4240.51|4239.91|4240.13|4239.53|7
1646974870000|2022-03-11 05:01:10|4240.26|4239.66|4240.01|4239.41|4240.26|4239.66|4240.01|4239.41|3
1646974880000|2022-03-11 05:01:20|4240.13|4239.53|4239.63|4239.03|4240.13|4239.53|4239.63|4239.03|11
1646974890000|2022-03-11 05:01:30|4239.76|4239.16|4240.26|4239.66|4240.26|4239.66|4239.76|4239.16|5
1646974900000|2022-03-11 05:01:40|4240.38|4239.78|4240.51|4239.91|4240.88|4240.28|4240.38|4239.78|4
1646974910000|2022-03-11 05:01:50|4240.63|4240.03|4241.01|4240.41|4241.13|4240.53|4240.63|4240.03|13
1646974920000|2022-03-11 05:02:00|4240.76|4240.16|4240.76|4240.16|4240.76|4240.16|4240.76|4240.16|4
1646974930000|2022-03-11 05:02:10|4241.01|4240.41|4241.01|4240.41|4241.01|4240.41|4241.01|4240.41|17
1646974940000|2022-03-11 05:02:20|4240.88|4240.28|4241.01|4240.41|4241.01|4240.41|4240.76|4240.16|8
1646974950000|2022-03-11 05:02:30|4241.13|4240.53|4240.88|4240.28|4241.26|4240.66|4240.88|4240.28|100
1646974960000|2022-03-11 05:02:40|4240.76|4240.16|4240.26|4239.66|4240.76|4240.16|4240.01|4239.41|35
1646974970000|2022-03-11 05:02:50|4240.38|4239.78|4240.38|4239.78|4240.51|4239.91|4240.38|4239.78|5
1646974980000|2022-03-11 05:03:00|4240.26|4239.66|4239.76|4239.16|4240.26|4239.66|4239.76|4239.16|13
1646974990000|2022-03-11 05:03:10|4239.88|4239.28|4239.51|4238.91|4239.88|4239.28|4239.38|4238.78|20
1646975000000|2022-03-11 05:03:20|4239.38|4238.78|4238.51|4237.91|4239.51|4238.91|4238.51|4237.91|38
1646975010000|2022-03-11 05:03:30|4238.38|4237.78|4238.26|4237.66|4238.51|4237.91|4238.26|4237.66|20
1646975020000|2022-03-11 05:03:40|4238.38|4237.78|4238.26|4237.66|4238.38|4237.78|4238.01|4237.41|46
1646975030000|2022-03-11 05:03:50|4238.01|4237.41|4238.88|4238.28|4239.01|4238.41|4238.01|4237.41|48
1646975040000|2022-03-11 05:04:00|4239.01|4238.41|4239.13|4238.53|4239.26|4238.66|4239.01|4238.41|18
1646975050000|2022-03-11 05:04:10|4239.01|4238.41|4239.38|4238.78|4239.38|4238.78|4239.01|4238.41|3
1646975060000|2022-03-11 05:04:20|4239.51|4238.91|4239.51|4238.91|4239.76|4239.16|4239.38|4238.78|5
1646975070000|2022-03-11 05:04:30|4239.63|4239.03|4239.76|4239.16|4239.76|4239.16|4239.38|4238.78|4
1646975080000|2022-03-11 05:04:40|4240.01|4239.41|4239.76|4239.16|4240.01|4239.41|4239.76|4239.16|8
1646975090000|2022-03-11 05:04:50|4239.88|4239.28|4240.01|4239.41|4240.01|4239.41|4239.76|4239.16|2
1646975100000|2022-03-11 05:05:00|4239.88|4239.28|4239.76|4239.16|4239.88|4239.28|4239.76|4239.16|24
1646975110000|2022-03-11 05:05:10|4239.51|4238.91|4239.76|4239.16|4239.76|4239.16|4239.51|4238.91|21
1646975120000|2022-03-11 05:05:20|4238.01|4237.41|4238.13|4237.53|4238.26|4237.66|4237.76|4237.16|149
1646975130000|2022-03-11 05:05:30|4238.01|4237.41|4238.51|4237.91|4238.51|4237.91|4238.01|4237.41|7
1646975140000|2022-03-11 05:05:40|4238.76|4238.16|4238.76|4238.16|4238.76|4238.16|4238.76|4238.16|53
1646975150000|2022-03-11 05:05:50|4238.63|4238.03|4238.63|4238.03|4238.76|4238.16|4238.51|4237.91|36
1646975160000|2022-03-11 05:06:00|4238.76|4238.16|4238.13|4237.53|4238.76|4238.16|4238.01|4237.41|20
1646975170000|2022-03-11 05:06:10|4238.01|4237.41|4238.01|4237.41|4238.26|4237.66|4238.01|4237.41|1
1646975180000|2022-03-11 05:06:20|4237.88|4237.28|4238.01|4237.41|4238.01|4237.41|4237.88|4237.28|6
1646975190000|2022-03-11 05:06:30|4237.76|4237.16|4237.76|4237.16|4238.01|4237.41|4237.76|4237.16|9
1646975200000|2022-03-11 05:06:40|4237.63|4237.03|4238.01|4237.41|4238.01|4237.41|4237.63|4237.03|29
1646975210000|2022-03-11 05:06:50|4238.13|4237.53|4238.51|4237.91|4238.63|4238.03|4238.13|4237.53|14
1646975220000|2022-03-11 05:07:00|4238.76|4238.16|4238.76|4238.16|4238.76|4238.16|4238.51|4237.91|29
1646975230000|2022-03-11 05:07:10|||||||||25
1646975240000|2022-03-11 05:07:20|4239.01|4238.41|4239.01|4238.41|4239.01|4238.41|4239.01|4238.41|93
1646975250000|2022-03-11 05:07:30|4238.76|4238.16|4239.01|4238.41|4239.01|4238.41|4238.76|4238.16|23
1646975260000|2022-03-11 05:07:40|4238.76|4238.16|4238.51|4237.91|4239.01|4238.41|4238.51|4237.91|27
1646975270000|2022-03-11 05:07:50|4238.38|4237.78|4238.51|4237.91|4238.51|4237.91|4238.38|4237.78|13
1646975280000|2022-03-11 05:08:00|||||||||17
1646975290000|2022-03-11 05:08:10|4238.63|4238.03|4238.63|4238.03|4238.63|4238.03|4238.63|4238.03|22
1646975300000|2022-03-11 05:08:20|4238.51|4237.91|4238.76|4238.16|4239.01|4238.41|4238.51|4237.91|12
1646975310000|2022-03-11 05:08:30|4238.88|4238.28|4238.76|4238.16|4238.88|4238.28|4238.76|4238.16|2
1646975320000|2022-03-11 05:08:40|4238.88|4238.28|4238.76|4238.16|4238.88|4238.28|4238.76|4238.16|9
1646975330000|2022-03-11 05:08:50|4238.51|4237.91|4238.26|4237.66|4238.51|4237.91|4238.26|4237.66|5
1646975340000|2022-03-11 05:09:00|4238.51|4237.91|4238.76|4238.16|4238.76|4238.16|4237.76|4237.16|90
1646975350000|2022-03-11 05:09:10|4238.01|4237.41|4238.01|4237.41|4238.26|4237.66|4238.01|4237.41|23
1646975360000|2022-03-11 05:09:20|4238.13|4237.53|4238.76|4238.16|4238.76|4238.16|4238.13|4237.53|33
1646975370000|2022-03-11 05:09:30|4239.01|4238.41|4238.38|4237.78|4239.01|4238.41|4238.26|4237.66|15
1646975380000|2022-03-11 05:09:40|4238.51|4237.91|4238.76|4238.16|4238.88|4238.28|4238.51|4237.91|22
1646975390000|2022-03-11 05:09:50|4239.01|4238.41|4238.26|4237.66|4239.01|4238.41|4238.26|4237.66|8
1646975400000|2022-03-11 05:10:00|4238.38|4237.78|4238.38|4237.78|4238.51|4237.91|4238.26|4237.66|4
1646975410000|2022-03-11 05:10:10|4238.51|4237.91|4238.51|4237.91|4238.51|4237.91|4238.51|4237.91|1
1646975430000|2022-03-11 05:10:30|4238.38|4237.78|4238.51|4237.91|4238.51|4237.91|4238.38|4237.78|4
1646975450000|2022-03-11 05:10:50|4238.26|4237.66|4238.51|4237.91|4238.51|4237.91|4238.26|4237.66|24
1646975460000|2022-03-11 05:11:00|4238.38|4237.78|4238.26|4237.66|4238.38|4237.78|4238.26|4237.66|6
1646975470000|2022-03-11 05:11:10|4238.01|4237.41|4238.38|4237.78|4238.38|4237.78|4238.01|4237.41|13
1646975480000|2022-03-11 05:11:20|4238.26|4237.66|4238.13|4237.53|4238.51|4237.91|4238.13|4237.53|3
1646975490000|2022-03-11 05:11:30|4238.01|4237.41|4238.01|4237.41|4238.13|4237.53|4238.01|4237.41|1
1646975500000|2022-03-11 05:11:40|4238.13|4237.53|4238.13|4237.53|4238.26|4237.66|4238.01|4237.41|5
1646975510000|2022-03-11 05:11:50|4238.26|4237.66|4238.38|4237.78|4238.51|4237.91|4238.26|4237.66|4
1646975520000|2022-03-11 05:12:00|4238.26|4237.66|4237.88|4237.28|4238.26|4237.66|4237.76|4237.16|21
1646975530000|2022-03-11 05:12:10|4237.76|4237.16|4238.13|4237.53|4238.13|4237.53|4237.76|4237.16|5
1646975540000|2022-03-11 05:12:20|4238.01|4237.41|4237.76|4237.16|4238.13|4237.53|4237.76|4237.16|6
1646975550000|2022-03-11 05:12:30|4237.26|4236.66|4237.01|4236.41|4237.26|4236.66|4236.76|4236.16|48
1646975560000|2022-03-11 05:12:40|4236.88|4236.28|4237.51|4236.91|4237.51|4236.91|4236.51|4235.91|25
1646975570000|2022-03-11 05:12:50|4237.38|4236.78|4237.26|4236.66|4237.76|4237.16|4237.26|4236.66|23
1646975580000|2022-03-11 05:13:00|4237.51|4236.91|4237.51|4236.91|4237.51|4236.91|4237.26|4236.66|3
1646975590000|2022-03-11 05:13:10|4237.76|4237.16|4237.76|4237.16|4237.76|4237.16|4237.76|4237.16|6
1646975600000|2022-03-11 05:13:20|4237.88|4237.28|4238.26|4237.66|4238.26|4237.66|4237.88|4237.28|14
1646975610000|2022-03-11 05:13:30|4238.13|4237.53|4238.01|4237.41|4238.26|4237.66|4238.01|4237.41|6
1646975620000|2022-03-11 05:13:40|4238.26|4237.66|4238.26|4237.66|4238.38|4237.78|4238.26|4237.66|8
1646975630000|2022-03-11 05:13:50|4238.51|4237.91|4238.38|4237.78|4238.51|4237.91|4238.26|4237.66|11
1646975640000|2022-03-11 05:14:00|4238.26|4237.66|4238.26|4237.66|4238.51|4237.91|4238.01|4237.41|8
1646975650000|2022-03-11 05:14:10|4238.51|4237.91|4238.51|4237.91|4238.51|4237.91|4238.51|4237.91|8
1646975660000|2022-03-11 05:14:20|||||||||12
1646975670000|2022-03-11 05:14:30|4238.76|4238.16|4238.76|4238.16|4238.76|4238.16|4238.76|4238.16|49
1646975680000|2022-03-11 05:14:40|4238.88|4238.28|4238.76|4238.16|4239.01|4238.41|4238.76|4238.16|63
1646975690000|2022-03-11 05:14:50|4238.51|4237.91|4238.26|4237.66|4238.51|4237.91|4238.26|4237.66|21
1646975700000|2022-03-11 05:15:00|4238.01|4237.41|4237.51|4236.91|4238.01|4237.41|4237.38|4236.78|15
1646975710000|2022-03-11 05:15:10|4237.38|4236.78|4237.76|4237.16|4237.76|4237.16|4237.38|4236.78|8
1646975720000|2022-03-11 05:15:20|4238.01|4237.41|4238.01|4237.41|4238.26|4237.66|4237.76|4237.16|7
1646975730000|2022-03-11 05:15:30|4238.26|4237.66|4238.01|4237.41|4238.26|4237.66|4238.01|4237.41|8
1646975740000|2022-03-11 05:15:40|4238.26|4237.66|4238.26|4237.66|4238.38|4237.78|4238.26|4237.66|17
1646975750000|2022-03-11 05:15:50|4238.51|4237.91|4238.51|4237.91|4238.51|4237.91|4238.26|4237.66|9
1646975760000|2022-03-11 05:16:00|4238.38|4237.78|4238.51|4237.91|4238.51|4237.91|4238.26|4237.66|6
1646975770000|2022-03-11 05:16:10|||||||||51
1646975780000|2022-03-11 05:16:20|4238.26|4237.66|4238.26|4237.66|4238.26|4237.66|4238.26|4237.66|23
1646975790000|2022-03-11 05:16:30|4238.51|4237.91|4238.26|4237.66|4238.51|4237.91|4238.26|4237.66|5
1646975800000|2022-03-11 05:16:40|4238.38|4237.78|4238.76|4238.16|4238.76|4238.16|4238.38|4237.78|2
1646975810000|2022-03-11 05:16:50|4238.63|4238.03|4238.63|4238.03|4238.76|4238.16|4238.51|4237.91|22
1646975820000|2022-03-11 05:17:00|4238.51|4237.91|4238.76|4238.16|4238.76|4238.16|4238.51|4237.91|2
1646975830000|2022-03-11 05:17:10|||||||||6
1646975840000|2022-03-11 05:17:20|||||||||6
1646975850000|2022-03-11 05:17:30|4238.51|4237.91|4238.51|4237.91|4238.51|4237.91|4238.26|4237.66|28
1646975860000|2022-03-11 05:17:40|4238.63|4238.03|4238.51|4237.91|4238.63|4238.03|4238.51|4237.91|5
1646975870000|2022-03-11 05:17:50|4238.63|4238.03|4238.63|4238.03|4238.63|4238.03|4238.51|4237.91|11
1646975880000|2022-03-11 05:18:00|4238.51|4237.91|4238.26|4237.66|4238.51|4237.91|4238.26|4237.66|12
1646975890000|2022-03-11 05:18:10|4238.13|4237.53|4238.51|4237.91|4238.76|4238.16|4238.13|4237.53|23
1646975900000|2022-03-11 05:18:20|4238.38|4237.78|4238.51|4237.91|4238.63|4238.03|4238.26|4237.66|10
1646975910000|2022-03-11 05:18:30|4238.63|4238.03|4238.51|4237.91|4238.76|4238.16|4238.38|4237.78|13
1646975920000|2022-03-11 05:18:40|4238.38|4237.78|4238.76|4238.16|4238.76|4238.16|4238.38|4237.78|24
1646975930000|2022-03-11 05:18:50|4239.01|4238.41|4239.01|4238.41|4239.01|4238.41|4239.01|4238.41|41
1646975940000|2022-03-11 05:19:00|4238.76|4238.16|4238.26|4237.66|4238.76|4238.16|4238.26|4237.66|35
1646975950000|2022-03-11 05:19:10|4238.51|4237.91|4238.51|4237.91|4238.51|4237.91|4238.51|4237.91|9
1646975960000|2022-03-11 05:19:20|4238.76|4238.16|4239.01|4238.41|4239.01|4238.41|4238.76|4238.16|11
1646975970000|2022-03-11 05:19:30|4238.76|4238.16|4238.51|4237.91|4238.76|4238.16|4238.38|4237.78|29
1646975980000|2022-03-11 05:19:40|4238.26|4237.66|4238.26|4237.66|4238.38|4237.78|4238.26|4237.66|6
1646975990000|2022-03-11 05:19:50|||||||||2
1646976000000|2022-03-11 05:20:00|4238.38|4237.78|4238.26|4237.66|4238.38|4237.78|4238.26|4237.66|25
1646976010000|2022-03-11 05:20:10|4238.51|4237.91|4238.51|4237.91|4238.51|4237.91|4238.51|4237.91|14
1646976020000|2022-03-11 05:20:20|4238.76|4238.16|4238.76|4238.16|4239.01|4238.41|4238.76|4238.16|43
1646976030000|2022-03-11 05:20:30|4238.63|4238.03|4238.76|4238.16|4238.76|4238.16|4238.51|4237.91|14
1646976040000|2022-03-11 05:20:40|4238.88|4238.28|4238.63|4238.03|4238.88|4238.28|4238.63|4238.03|2
1646976050000|2022-03-11 05:20:50|4238.51|4237.91|4239.01|4238.41|4239.01|4238.41|4238.51|4237.91|10
1646976060000|2022-03-11 05:21:00|4238.88|4238.28|4238.26|4237.66|4238.88|4238.28|4238.26|4237.66|32
1646976070000|2022-03-11 05:21:10|4238.01|4237.41|4238.51|4237.91|4238.51|4237.91|4238.01|4237.41|7
1646976080000|2022-03-11 05:21:20|4238.76|4238.16|4238.38|4237.78|4238.76|4238.16|4238.38|4237.78|7
1646976090000|2022-03-11 05:21:30|4238.51|4237.91|4238.01|4237.41|4238.51|4237.91|4238.01|4237.41|23
1646976100000|2022-03-11 05:21:40|4237.76|4237.16|4237.76|4237.16|4237.76|4237.16|4237.76|4237.16|4
1646976110000|2022-03-11 05:21:50|4238.26|4237.66|4238.01|4237.41|4238.51|4237.91|4238.01|4237.41|42
1646976120000|2022-03-11 05:22:00|4238.26|4237.66|4238.26|4237.66|4238.51|4237.91|4238.26|4237.66|37
1646976130000|2022-03-11 05:22:10|4238.51|4237.91|4238.51|4237.91|4238.51|4237.91|4238.51|4237.91|7
1646976140000|2022-03-11 05:22:20|4238.26|4237.66|4238.26|4237.66|4238.26|4237.66|4238.26|4237.66|61
1646976150000|2022-03-11 05:22:30|4237.76|4237.16|4237.88|4237.28|4237.88|4237.28|4237.76|4237.16|20
1646976160000|2022-03-11 05:22:40|4237.76|4237.16|4238.01|4237.41|4238.13|4237.53|4237.63|4237.03|7
1646976170000|2022-03-11 05:22:50|4237.88|4237.28|4238.51|4237.91|4238.51|4237.91|4237.88|4237.28|4
1646976180000|2022-03-11 05:23:00|4238.38|4237.78|4238.38|4237.78|4238.51|4237.91|4238.38|4237.78|9
1646976190000|2022-03-11 05:23:10|4238.51|4237.91|4238.26|4237.66|4238.51|4237.91|4238.26|4237.66|16
1646976200000|2022-03-11 05:23:20|4238.38|4237.78|4238.26|4237.66|4238.51|4237.91|4238.26|4237.66|5
1646976220000|2022-03-11 05:23:40|4238.01|4237.41|4238.13|4237.53|4238.26|4237.66|4238.01|4237.41|84
1646976230000|2022-03-11 05:23:50|4238.01|4237.41|4237.51|4236.91|4238.01|4237.41|4237.51|4236.91|7
1646976240000|2022-03-11 05:24:00|4237.38|4236.78|4237.26|4236.66|4237.38|4236.78|4237.26|4236.66|253
1646976250000|2022-03-11 05:24:10|4237.01|4236.41|4237.01|4236.41|4237.01|4236.41|4237.01|4236.41|22
1646976260000|2022-03-11 05:24:20|4236.88|4236.28|4237.76|4237.16|4237.76|4237.16|4236.88|4236.28|16
1646976270000|2022-03-11 05:24:30|4237.88|4237.28|4237.88|4237.28|4238.01|4237.41|4237.76|4237.16|5
1646976280000|2022-03-11 05:24:40|4238.01|4237.41|4237.88|4237.28|4238.01|4237.41|4237.76|4237.16|3
1646976290000|2022-03-11 05:24:50|4238.01|4237.41|4238.13|4237.53|4238.13|4237.53|4238.01|4237.41|3
1646976300000|2022-03-11 05:25:00|4238.51|4237.91|4238.51|4237.91|4238.51|4237.91|4238.51|4237.91|5
1646976310000|2022-03-11 05:25:10|||||||||39
1646976320000|2022-03-11 05:25:20|4238.38|4237.78|4238.51|4237.91|4238.51|4237.91|4238.38|4237.78|25
1646976330000|2022-03-11 05:25:30|4238.76|4238.16|4238.76|4238.16|4238.76|4238.16|4238.76|4238.16|14
1646976340000|2022-03-11 05:25:40|||||||||16
1646976350000|2022-03-11 05:25:50|||||||||20
1646976360000|2022-03-11 05:26:00|||||||||3
1646976370000|2022-03-11 05:26:10|||||||||28
1646976380000|2022-03-11 05:26:20|||||||||9
1646976390000|2022-03-11 05:26:30|4239.13|4238.53|4238.88|4238.28|4239.26|4238.66|4238.88|4238.28|32
1646976400000|2022-03-11 05:26:40|4238.76|4238.16|4239.01|4238.41|4239.01|4238.41|4238.76|4238.16|4
1646976410000|2022-03-11 05:26:50|4238.88|4238.28|4239.01|4238.41|4239.01|4238.41|4238.88|4238.28|1
1646976420000|2022-03-11 05:27:00|4239.26|4238.66|4239.13|4238.53|4239.26|4238.66|4239.13|4238.53|26
1646976430000|2022-03-11 05:27:10|4239.26|4238.66|4239.26|4238.66|4239.26|4238.66|4239.01|4238.41|7
1646976440000|2022-03-11 05:27:20|4239.01|4238.41|4239.13|4238.53|4239.26|4238.66|4239.01|4238.41|19
1646976450000|2022-03-11 05:27:30|4239.01|4238.41|4239.26|4238.66|4239.26|4238.66|4239.01|4238.41|3
1646976460000|2022-03-11 05:27:40|4239.38|4238.78|4239.51|4238.91|4239.63|4239.03|4239.26|4238.66|18
1646976470000|2022-03-11 05:27:50|4239.63|4239.03|4239.63|4239.03|4239.76|4239.16|4239.51|4238.91|18
1646976480000|2022-03-11 05:28:00|4239.51|4238.91|4239.76|4239.16|4239.76|4239.16|4239.51|4238.91|4
1646976500000|2022-03-11 05:28:20|4240.01|4239.41|4240.26|4239.66|4240.63|4240.03|4239.88|4239.28|52
1646976510000|2022-03-11 05:28:30|4240.01|4239.41|4240.38|4239.78|4240.38|4239.78|4240.01|4239.41|14
1646976520000|2022-03-11 05:28:40|4240.26|4239.66|4240.26|4239.66|4240.26|4239.66|4240.13|4239.53|6
1646976530000|2022-03-11 05:28:50|4240.38|4239.78|4240.13|4239.53|4240.51|4239.91|4240.13|4239.53|13
1646976540000|2022-03-11 05:29:00|4240.26|4239.66|4239.51|4238.91|4240.26|4239.66|4239.51|4238.91|7
1646976550000|2022-03-11 05:29:10|4239.63|4239.03|4239.76|4239.16|4239.76|4239.16|4239.51|4238.91|6
1646976560000|2022-03-11 05:29:20|4239.51|4238.91|4239.88|4239.28|4239.88|4239.28|4239.51|4238.91|9
1646976570000|2022-03-11 05:29:30|4239.76|4239.16|4240.01|4239.41|4240.01|4239.41|4239.76|4239.16|13
1646976580000|2022-03-11 05:29:40|4240.38|4239.78|4240.01|4239.41|4240.51|4239.91|4239.88|4239.28|23
1646976590000|2022-03-11 05:29:50|4240.13|4239.53|4240.26|4239.66|4240.26|4239.66|4239.88|4239.28|5
1646976600000|2022-03-11 05:30:00|4240.01|4239.41|4239.88|4239.28|4240.51|4239.91|4239.88|4239.28|14
1646976610000|2022-03-11 05:30:10|4239.76|4239.16|4239.76|4239.16|4239.88|4239.28|4239.63|4239.03|3
1646976620000|2022-03-11 05:30:20|4239.88|4239.28|4240.01|4239.41|4240.01|4239.41|4239.76|4239.16|6
1646976630000|2022-03-11 05:30:30|4239.76|4239.16|4240.26|4239.66|4240.26|4239.66|4239.76|4239.16|15
1646976640000|2022-03-11 05:30:40|4240.13|4239.53|4240.26|4239.66|4240.38|4239.78|4240.13|4239.53|4
1646976650000|2022-03-11 05:30:50|4240.13|4239.53|4240.26|4239.66|4240.26|4239.66|4240.13|4239.53|3
1646976660000|2022-03-11 05:31:00|4240.01|4239.41|4240.13|4239.53|4240.26|4239.66|4240.01|4239.41|6
1646976670000|2022-03-11 05:31:10|4240.26|4239.66|4240.26|4239.66|4240.26|4239.66|4240.26|4239.66|0
1646976680000|2022-03-11 05:31:20|4240.13|4239.53|4240.01|4239.41|4240.26|4239.66|4240.01|4239.41|8
1646976690000|2022-03-11 05:31:30|4239.76|4239.16|4239.88|4239.28|4240.01|4239.41|4239.76|4239.16|4
1646976700000|2022-03-11 05:31:40|4240.01|4239.41|4240.01|4239.41|4240.26|4239.66|4240.01|4239.41|2
1646976710000|2022-03-11 05:31:50|4239.76|4239.16|4240.01|4239.41|4240.01|4239.41|4239.76|4239.16|5
1646976720000|2022-03-11 05:32:00|4239.76|4239.16|4239.26|4238.66|4239.88|4239.28|4239.01|4238.41|23
1646976730000|2022-03-11 05:32:10|4239.38|4238.78|4239.38|4238.78|4239.51|4238.91|4239.38|4238.78|1
1646976740000|2022-03-11 05:32:20|4239.51|4238.91|4239.26|4238.66|4239.51|4238.91|4239.26|4238.66|2
1646976750000|2022-03-11 05:32:30|4239.51|4238.91|4240.51|4239.91|4240.51|4239.91|4239.26|4238.66|25
1646976760000|2022-03-11 05:32:40|4240.63|4240.03|4240.76|4240.16|4240.76|4240.16|4240.51|4239.91|7
1646976770000|2022-03-11 05:32:50|4241.01|4240.41|4240.26|4239.66|4241.01|4240.41|4240.26|4239.66|27
1646976780000|2022-03-11 05:33:00|4240.38|4239.78|4240.88|4240.28|4241.26|4240.66|4240.26|4239.66|27
1646976790000|2022-03-11 05:33:10|4241.01|4240.41|4241.26|4240.66|4241.26|4240.66|4241.01|4240.41|16
1646976800000|2022-03-11 05:33:20|4241.13|4240.53|4241.51|4240.91|4241.51|4240.91|4241.01|4240.41|10
1646976810000|2022-03-11 05:33:30|4241.76|4241.16|4242.26|4241.66|4242.26|4241.66|4241.76|4241.16|38
1646976820000|2022-03-11 05:33:40|||||||||25
1646976830000|2022-03-11 05:33:50|||||||||9
1646976840000|2022-03-11 05:34:00|4242.38|4241.78|4243.51|4242.91|4243.51|4242.91|4242.38|4241.78|98
1646976850000|2022-03-11 05:34:10|4243.38|4242.78|4243.26|4242.66|4243.51|4242.91|4243.26|4242.66|23
1646976860000|2022-03-11 05:34:20|4243.38|4242.78|4243.76|4243.16|4243.76|4243.16|4243.01|4242.41|23
1646976870000|2022-03-11 05:34:30|4244.01|4243.41|4243.76|4243.16|4244.01|4243.41|4243.38|4242.78|32
1646976880000|2022-03-11 05:34:40|4243.63|4243.03|4244.01|4243.41|4244.13|4243.53|4243.63|4243.03|7
1646976890000|2022-03-11 05:34:50|4243.76|4243.16|4244.01|4243.41|4244.01|4243.41|4243.76|4243.16|20
1646976900000|2022-03-11 05:35:00|4243.63|4243.03|4243.51|4242.91|4243.76|4243.16|4243.38|4242.78|25
1646976910000|2022-03-11 05:35:10|4243.38|4242.78|4243.51|4242.91|4243.63|4243.03|4243.26|4242.66|11
1646976920000|2022-03-11 05:35:20|4243.63|4243.03|4243.26|4242.66|4243.76|4243.16|4243.26|4242.66|14
1646976930000|2022-03-11 05:35:30|4243.38|4242.78|4243.26|4242.66|4243.38|4242.78|4243.26|4242.66|8
1646976940000|2022-03-11 05:35:40|4243.38|4242.78|4243.38|4242.78|4243.51|4242.91|4243.38|4242.78|11
1646976950000|2022-03-11 05:35:50|4243.51|4242.91|4243.01|4242.41|4243.51|4242.91|4243.01|4242.41|16
1646976960000|2022-03-11 05:36:00|4242.76|4242.16|4243.26|4242.66|4243.38|4242.78|4242.76|4242.16|12
1646976970000|2022-03-11 05:36:10|4243.01|4242.41|4243.38|4242.78|4243.51|4242.91|4243.01|4242.41|14
1646976980000|2022-03-11 05:36:20|4243.51|4242.91|4243.01|4242.41|4243.51|4242.91|4242.88|4242.28|15
1646976990000|2022-03-11 05:36:30|4242.88|4242.28|4243.01|4242.41|4243.01|4242.41|4242.88|4242.28|6
1646977000000|2022-03-11 05:36:40|4243.26|4242.66|4243.26|4242.66|4243.26|4242.66|4243.01|4242.41|10
1646977010000|2022-03-11 05:36:50|4243.51|4242.91|4243.51|4242.91|4243.51|4242.91|4243.51|4242.91|11
1646977020000|2022-03-11 05:37:00|||||||||7
1646977030000|2022-03-11 05:37:10|||||||||15
1646977040000|2022-03-11 05:37:20|4243.76|4243.16|4243.88|4243.28|4244.01|4243.41|4243.51|4242.91|27
1646977050000|2022-03-11 05:37:30|4244.01|4243.41|4244.38|4243.78|4244.38|4243.78|4244.01|4243.41|30
1646977060000|2022-03-11 05:37:40|4244.26|4243.66|4244.51|4243.91|4244.51|4243.91|4244.26|4243.66|14
1646977070000|2022-03-11 05:37:50|4245.01|4244.41|4245.51|4244.91|4245.51|4244.91|4245.01|4244.41|40
1646977080000|2022-03-11 05:38:00|4245.76|4245.16|4246.01|4245.41|4246.01|4245.41|4245.76|4245.16|77
1646977090000|2022-03-11 05:38:10|4245.88|4245.28|4247.01|4246.41|4247.01|4246.41|4245.76|4245.16|57
1646977100000|2022-03-11 05:38:20|4246.76|4246.16|4247.01|4246.41|4247.26|4246.66|4246.76|4246.16|44
1646977110000|2022-03-11 05:38:30|4246.88|4246.28|4247.76|4247.16|4247.76|4247.16|4246.88|4246.28|59
1646977120000|2022-03-11 05:38:40|4247.88|4247.28|4248.26|4247.66|4248.38|4247.78|4247.76|4247.16|40
1646977130000|2022-03-11 05:38:50|4248.38|4247.78|4248.26|4247.66|4248.51|4247.91|4248.13|4247.53|71
1646977140000|2022-03-11 05:39:00|4248.51|4247.91|4249.63|4249.03|4250.26|4249.66|4248.51|4247.91|95
1646977150000|2022-03-11 05:39:10|4249.76|4249.16|4249.76|4249.16|4250.26|4249.66|4249.63|4249.03|25
1646977160000|2022-03-11 05:39:20|4249.63|4249.03|4249.26|4248.66|4249.76|4249.16|4249.01|4248.41|42
1646977170000|2022-03-11 05:39:30|4249.51|4248.91|4248.63|4248.03|4249.51|4248.91|4248.51|4247.91|74
1646977180000|2022-03-11 05:39:40|4248.51|4247.91|4248.88|4248.28|4249.01|4248.41|4248.51|4247.91|32
1646977190000|2022-03-11 05:39:50|4248.76|4248.16|4249.76|4249.16|4250.01|4249.41|4248.76|4248.16|45
1646977200000|2022-03-11 05:40:00|4249.26|4248.66|4250.26|4249.66|4250.26|4249.66|4249.26|4248.66|51
1646977210000|2022-03-11 05:40:10|4250.13|4249.53|4249.51|4248.91|4250.26|4249.66|4249.51|4248.91|67
1646977220000|2022-03-11 05:40:20|4249.76|4249.16|4250.26|4249.66|4250.26|4249.66|4249.76|4249.16|33
1646977230000|2022-03-11 05:40:30|4250.01|4249.41|4250.26|4249.66|4250.26|4249.66|4250.01|4249.41|17
1646977240000|2022-03-11 05:40:40|4250.01|4249.41|4250.13|4249.53|4250.13|4249.53|4249.51|4248.91|37
1646977250000|2022-03-11 05:40:50|4250.01|4249.41|4249.63|4249.03|4250.01|4249.41|4249.51|4248.91|14
1646977260000|2022-03-11 05:41:00|4249.51|4248.91|4249.51|4248.91|4249.76|4249.16|4249.51|4248.91|14
1646977270000|2022-03-11 05:41:10|4249.63|4249.03|4249.13|4248.53|4249.63|4249.03|4249.01|4248.41|11
1646977280000|2022-03-11 05:41:20|4249.01|4248.41|4248.76|4248.16|4249.13|4248.53|4248.63|4248.03|14
1646977290000|2022-03-11 05:41:30|4248.88|4248.28|4248.01|4247.41|4248.88|4248.28|4248.01|4247.41|38
1646977300000|2022-03-11 05:41:40|4247.88|4247.28|4248.13|4247.53|4248.13|4247.53|4247.76|4247.16|29
1646977310000|2022-03-11 05:41:50|4248.01|4247.41|4248.26|4247.66|4248.26|4247.66|4248.01|4247.41|15
1646977320000|2022-03-11 05:42:00|4248.51|4247.91|4248.26|4247.66|4248.76|4248.16|4248.26|4247.66|23
1646977330000|2022-03-11 05:42:10|4248.51|4247.91|4248.26|4247.66|4248.51|4247.91|4248.26|4247.66|12
1646977340000|2022-03-11 05:42:20|||||||||2
1646977350000|2022-03-11 05:42:30|4248.51|4247.91|4248.51|4247.91|4248.63|4248.03|4248.51|4247.91|25
1646977360000|2022-03-11 05:42:40|4248.63|4248.03|4248.38|4247.78|4248.63|4248.03|4248.26|4247.66|3
1646977370000|2022-03-11 05:42:50|4248.51|4247.91|4248.26|4247.66|4248.51|4247.91|4248.26|4247.66|5
1646977380000|2022-03-11 05:43:00|4248.01|4247.41|4247.76|4247.16|4248.01|4247.41|4247.76|4247.16|27
1646977390000|2022-03-11 05:43:10|||||||||19
1646977400000|2022-03-11 05:43:20|4247.88|4247.28|4248.01|4247.41|4248.01|4247.41|4247.88|4247.28|21
1646977410000|2022-03-11 05:43:30|4248.26|4247.66|4248.51|4247.91|4248.51|4247.91|4248.26|4247.66|73
1646977420000|2022-03-11 05:43:40|4248.76|4248.16|4248.51|4247.91|4248.76|4248.16|4248.51|4247.91|41
1646977430000|2022-03-11 05:43:50|4248.76|4248.16|4248.51|4247.91|4248.76|4248.16|4248.51|4247.91|14
1646977440000|2022-03-11 05:44:00|4248.38|4247.78|4248.38|4247.78|4248.38|4247.78|4248.01|4247.41|13
1646977450000|2022-03-11 05:44:10|4248.26|4247.66|4248.01|4247.41|4248.26|4247.66|4247.88|4247.28|13
1646977460000|2022-03-11 05:44:20|4248.26|4247.66|4248.26|4247.66|4248.26|4247.66|4248.13|4247.53|4
1646977470000|2022-03-11 05:44:30|4248.13|4247.53|4248.13|4247.53|4248.26|4247.66|4248.01|4247.41|7
1646977480000|2022-03-11 05:44:40|4248.26|4247.66|4248.26|4247.66|4248.26|4247.66|4248.26|4247.66|5
1646977490000|2022-03-11 05:44:50|4248.13|4247.53|4247.76|4247.16|4248.13|4247.53|4247.76|4247.16|13
1646977500000|2022-03-11 05:45:00|||||||||5
1646977510000|2022-03-11 05:45:10|4247.88|4247.28|4248.13|4247.53|4248.26|4247.66|4247.88|4247.28|14
1646977520000|2022-03-11 05:45:20|4248.01|4247.41|4247.88|4247.28|4248.26|4247.66|4247.88|4247.28|9
1646977530000|2022-03-11 05:45:30|4248.01|4247.41|4248.01|4247.41|4248.01|4247.41|4247.88|4247.28|7
1646977540000|2022-03-11 05:45:40|4247.76|4247.16|4247.76|4247.16|4247.76|4247.16|4247.76|4247.16|14
1646977550000|2022-03-11 05:45:50|4247.88|4247.28|4248.26|4247.66|4248.26|4247.66|4247.88|4247.28|14
1646977560000|2022-03-11 05:46:00|4248.01|4247.41|4248.51|4247.91|4248.51|4247.91|4248.01|4247.41|18
1646977570000|2022-03-11 05:46:10|4249.01|4248.41|4248.26|4247.66|4249.01|4248.41|4248.26|4247.66|26
1646977580000|2022-03-11 05:46:20|4248.38|4247.78|4248.51|4247.91|4248.51|4247.91|4248.26|4247.66|28
1646977590000|2022-03-11 05:46:30|||||||||3
1646977600000|2022-03-11 05:46:40|4248.63|4248.03|4249.01|4248.41|4249.01|4248.41|4248.63|4248.03|10
1646977610000|2022-03-11 05:46:50|4249.13|4248.53|4249.26|4248.66|4249.38|4248.78|4249.01|4248.41|6
1646977620000|2022-03-11 05:47:00|4249.38|4248.78|4249.38|4248.78|4249.38|4248.78|4249.26|4248.66|3
1646977630000|2022-03-11 05:47:10|4249.26|4248.66|4249.51|4248.91|4249.51|4248.91|4249.26|4248.66|5
1646977640000|2022-03-11 05:47:20|4249.26|4248.66|4249.51|4248.91|4249.51|4248.91|4249.26|4248.66|18
1646977650000|2022-03-11 05:47:30|4249.38|4248.78|4249.51|4248.91|4249.51|4248.91|4249.26|4248.66|9
1646977660000|2022-03-11 05:47:40|||||||||1
1646977670000|2022-03-11 05:47:50|4249.76|4249.16|4249.76|4249.16|4249.76|4249.16|4249.76|4249.16|16
1646977680000|2022-03-11 05:48:00|4249.51|4248.91|4249.51|4248.91|4249.76|4249.16|4249.51|4248.91|12
1646977690000|2022-03-11 05:48:10|4249.26|4248.66|4249.63|4249.03|4249.63|4249.03|4249.26|4248.66|11
1646977700000|2022-03-11 05:48:20|4249.76|4249.16|4249.76|4249.16|4249.76|4249.16|4249.76|4249.16|0
1646977710000|2022-03-11 05:48:30|4250.01|4249.41|4250.01|4249.41|4250.01|4249.41|4250.01|4249.41|5
1646977720000|2022-03-11 05:48:40|4250.51|4249.91|4250.51|4249.91|4250.51|4249.91|4250.51|4249.91|28
1646977730000|2022-03-11 05:48:50|4250.26|4249.66|4250.38|4249.78|4250.51|4249.91|4250.26|4249.66|15
1646977740000|2022-03-11 05:49:00|4250.51|4249.91|4250.38|4249.78|4250.51|4249.91|4250.26|4249.66|12
1646977750000|2022-03-11 05:49:10|4250.26|4249.66|4250.01|4249.41|4250.26|4249.66|4249.76|4249.16|20
1646977760000|2022-03-11 05:49:20|4250.26|4249.66|4250.51|4249.91|4250.51|4249.91|4250.26|4249.66|33
1646977770000|2022-03-11 05:49:30|4250.63|4250.03|4250.51|4249.91|4250.63|4250.03|4250.51|4249.91|16
1646977780000|2022-03-11 05:49:40|4250.38|4249.78|4250.76|4250.16|4250.76|4250.16|4250.38|4249.78|7
1646977790000|2022-03-11 05:49:50|4250.63|4250.03|4250.26|4249.66|4250.63|4250.03|4250.26|4249.66|12
1646977800000|2022-03-11 05:50:00|4250.38|4249.78|4250.01|4249.41|4250.76|4250.16|4250.01|4249.41|24
1646977810000|2022-03-11 05:50:10|4249.88|4249.28|4250.01|4249.41|4250.01|4249.41|4249.63|4249.03|9
1646977820000|2022-03-11 05:50:20|4250.26|4249.66|4250.01|4249.41|4250.38|4249.78|4250.01|4249.41|23
1646977830000|2022-03-11 05:50:30|4250.13|4249.53|4250.26|4249.66|4250.26|4249.66|4250.01|4249.41|0
1646977840000|2022-03-11 05:50:40|4250.51|4249.91|4250.13|4249.53|4250.51|4249.91|4250.13|4249.53|16
1646977850000|2022-03-11 05:50:50|4250.26|4249.66|4251.01|4250.41|4251.01|4250.41|4250.26|4249.66|36
1646977860000|2022-03-11 05:51:00|4250.76|4250.16|4251.01|4250.41|4251.01|4250.41|4250.26|4249.66|27
1646977870000|2022-03-11 05:51:10|4250.88|4250.28|4251.01|4250.41|4251.01|4250.41|4250.88|4250.28|31
1646977880000|2022-03-11 05:51:20|4251.13|4250.53|4251.51|4250.91|4251.51|4250.91|4251.13|4250.53|48
1646977890000|2022-03-11 05:51:30|4251.76|4251.16|4251.76|4251.16|4251.76|4251.16|4251.63|4251.03|26
1646977900000|2022-03-11 05:51:40|4252.01|4251.41|4252.26|4251.66|4252.26|4251.66|4251.76|4251.16|35
1646977910000|2022-03-11 05:51:50|4252.51|4251.91|4253.88|4253.28|4254.01|4253.41|4252.51|4251.91|76
1646977920000|2022-03-11 05:52:00|4253.76|4253.16|4252.88|4252.28|4254.38|4253.78|4252.88|4252.28|56
1646977930000|2022-03-11 05:52:10|4253.01|4252.41|4252.01|4251.41|4253.01|4252.41|4252.01|4251.41|24
1646977940000|2022-03-11 05:52:20|4252.26|4251.66|4252.01|4251.41|4252.26|4251.66|4251.88|4251.28|13
1646977950000|2022-03-11 05:52:30|4251.88|4251.28|4251.76|4251.16|4252.13|4251.53|4251.76|4251.16|31
1646977960000|2022-03-11 05:52:40|4252.01|4251.41|4251.88|4251.28|4252.01|4251.41|4251.76|4251.16|15
1646977970000|2022-03-11 05:52:50|4252.01|4251.41|4252.13|4251.53|4252.26|4251.66|4251.76|4251.16|11
1646977980000|2022-03-11 05:53:00|4252.01|4251.41|4252.01|4251.41|4252.13|4251.53|4252.01|4251.41|30
1646977990000|2022-03-11 05:53:10|4251.88|4251.28|4251.76|4251.16|4251.88|4251.28|4251.76|4251.16|25
1646978000000|2022-03-11 05:53:20|4251.88|4251.28|4251.51|4250.91|4252.01|4251.41|4251.51|4250.91|26
1646978010000|2022-03-11 05:53:30|4251.76|4251.16|4251.51|4250.91|4251.76|4251.16|4251.51|4250.91|7
1646978020000|2022-03-11 05:53:40|4251.76|4251.16|4251.76|4251.16|4251.88|4251.28|4251.51|4250.91|16
1646978030000|2022-03-11 05:53:50|4251.51|4250.91|4251.76|4251.16|4251.76|4251.16|4251.51|4250.91|6
1646978040000|2022-03-11 05:54:00|4251.63|4251.03|4252.01|4251.41|4252.01|4251.41|4251.63|4251.03|19
1646978050000|2022-03-11 05:54:10|4252.26|4251.66|4252.01|4251.41|4252.26|4251.66|4251.63|4251.03|22
1646978060000|2022-03-11 05:54:20|4251.88|4251.28|4251.88|4251.28|4252.01|4251.41|4251.88|4251.28|14
1646978070000|2022-03-11 05:54:30|4252.01|4251.41|4252.26|4251.66|4252.38|4251.78|4252.01|4251.41|5
1646978080000|2022-03-11 05:54:40|4252.38|4251.78|4252.51|4251.91|4252.51|4251.91|4252.26|4251.66|13
1646978090000|2022-03-11 05:54:50|4253.01|4252.41|4253.76|4253.16|4253.88|4253.28|4253.01|4252.41|49
1646978100000|2022-03-11 05:55:00|4253.88|4253.28|4254.88|4254.28|4255.01|4254.41|4253.88|4253.28|51
1646978110000|2022-03-11 05:55:10|4255.01|4254.41|4256.01|4255.41|4256.01|4255.41|4254.76|4254.16|72
1646978120000|2022-03-11 05:55:20|4255.76|4255.16|4255.51|4254.91|4256.01|4255.41|4255.51|4254.91|46
1646978130000|2022-03-11 05:55:30|4255.26|4254.66|4255.51|4254.91|4255.63|4255.03|4255.26|4254.66|14
1646978140000|2022-03-11 05:55:40|4255.63|4255.03|4255.38|4254.78|4255.76|4255.16|4255.13|4254.53|15
1646978150000|2022-03-11 05:55:50|4255.51|4254.91|4255.76|4255.16|4256.01|4255.41|4255.01|4254.41|62
1646978160000|2022-03-11 05:56:00|4256.01|4255.41|4255.88|4255.28|4256.01|4255.41|4255.88|4255.28|82
1646978170000|2022-03-11 05:56:10|4256.01|4255.41|4256.01|4255.41|4256.01|4255.41|4255.76|4255.16|7
1646978180000|2022-03-11 05:56:20|4256.13|4255.53|4255.88|4255.28|4256.26|4255.66|4255.76|4255.16|21
1646978190000|2022-03-11 05:56:30|4256.01|4255.41|4256.01|4255.41|4256.01|4255.41|4255.76|4255.16|4
1646978200000|2022-03-11 05:56:40|4255.76|4255.16|4255.76|4255.16|4256.26|4255.66|4255.76|4255.16|42
1646978210000|2022-03-11 05:56:50|4255.88|4255.28|4255.63|4255.03|4255.88|4255.28|4255.63|4255.03|14
1646978220000|2022-03-11 05:57:00|4255.76|4255.16|4256.26|4255.66|4256.26|4255.66|4255.76|4255.16|41
1646978230000|2022-03-11 05:57:10|4256.38|4255.78|4256.76|4256.16|4256.76|4256.16|4256.26|4255.66|32
1646978240000|2022-03-11 05:57:20|4257.01|4256.41|4256.88|4256.28|4257.01|4256.41|4256.51|4255.91|27
1646978250000|2022-03-11 05:57:30|4256.76|4256.16|4257.76|4257.16|4257.76|4257.16|4256.76|4256.16|53
1646978260000|2022-03-11 05:57:40|4257.26|4256.66|4257.26|4256.66|4257.51|4256.91|4257.26|4256.66|40
1646978270000|2022-03-11 05:57:50|4257.51|4256.91|4258.01|4257.41|4258.13|4257.53|4257.51|4256.91|21
1646978280000|2022-03-11 05:58:00|4258.13|4257.53|4258.51|4257.91|4258.51|4257.91|4258.01|4257.41|29
1646978290000|2022-03-11 05:58:10|4258.63|4258.03|4258.51|4257.91|4258.63|4258.03|4258.26|4257.66|29
1646978300000|2022-03-11 05:58:20|4258.63|4258.03|4258.63|4258.03|4258.63|4258.03|4258.26|4257.66|12
1646978310000|2022-03-11 05:58:30|4258.76|4258.16|4258.26|4257.66|4258.76|4258.16|4258.01|4257.41|30
1646978320000|2022-03-11 05:58:40|4258.38|4257.78|4258.63|4258.03|4258.63|4258.03|4258.38|4257.78|44
1646978330000|2022-03-11 05:58:50|4258.51|4257.91|4258.76|4258.16|4258.76|4258.16|4258.51|4257.91|6
1646978340000|2022-03-11 05:59:00|4258.63|4258.03|4258.88|4258.28|4258.88|4258.28|4258.63|4258.03|21
1646978350000|2022-03-11 05:59:10|4258.76|4258.16|4257.88|4257.28|4258.76|4258.16|4257.88|4257.28|23
1646978360000|2022-03-11 05:59:20|4258.01|4257.41|4258.01|4257.41|4258.01|4257.41|4257.63|4257.03|21
1646978370000|2022-03-11 05:59:30|4257.76|4257.16|4257.51|4256.91|4258.13|4257.53|4257.51|4256.91|16
1646978380000|2022-03-11 05:59:40|4257.26|4256.66|4256.76|4256.16|4257.26|4256.66|4256.51|4255.91|59
1646978390000|2022-03-11 05:59:50|4256.51|4255.91|4256.01|4255.41|4256.51|4255.91|4255.76|4255.16|46
1646978400000|2022-03-11 06:00:00|4255.51|4254.91|4255.26|4254.66|4255.76|4255.16|4255.01|4254.41|87
1646978410000|2022-03-11 06:00:10|4255.13|4254.53|4254.26|4253.66|4255.13|4254.53|4254.26|4253.66|54
1646978420000|2022-03-11 06:00:20|4254.01|4253.41|4253.88|4253.28|4254.01|4253.41|4253.76|4253.16|38
1646978430000|2022-03-11 06:00:30|4253.76|4253.16|4255.13|4254.53|4255.13|4254.53|4253.76|4253.16|27
1646978440000|2022-03-11 06:00:40|4255.01|4254.41|4254.88|4254.28|4255.01|4254.41|4254.51|4253.91|17
1646978450000|2022-03-11 06:00:50|4254.76|4254.16|4254.51|4253.91|4255.26|4254.66|4254.51|4253.91|28
1646978460000|2022-03-11 06:01:00|4254.26|4253.66|4254.26|4253.66|4254.38|4253.78|4254.01|4253.41|46
1646978470000|2022-03-11 06:01:10|4254.13|4253.53|4254.51|4253.91|4254.76|4254.16|4254.01|4253.41|41
1646978480000|2022-03-11 06:01:20|4254.76|4254.16|4256.26|4255.66|4256.26|4255.66|4254.76|4254.16|30
1646978490000|2022-03-11 06:01:30|4256.38|4255.78|4256.51|4255.91|4256.51|4255.91|4256.01|4255.41|15
1646978500000|2022-03-11 06:01:40|4256.63|4256.03|4256.26|4255.66|4256.76|4256.16|4255.13|4254.53|71
1646978510000|2022-03-11 06:01:50|4256.01|4255.41|4256.26|4255.66|4256.26|4255.66|4256.01|4255.41|17
1646978520000|2022-03-11 06:02:00|4256.01|4255.41|4256.51|4255.91|4256.63|4256.03|4256.01|4255.41|36
1646978530000|2022-03-11 06:02:10|4255.76|4255.16|4256.51|4255.91|4256.63|4256.03|4255.76|4255.16|83
1646978540000|2022-03-11 06:02:20|4256.63|4256.03|4256.51|4255.91|4256.76|4256.16|4256.51|4255.91|17
1646978550000|2022-03-11 06:02:30|4256.26|4255.66|4256.51|4255.91|4256.51|4255.91|4256.26|4255.66|8
1646978560000|2022-03-11 06:02:40|4256.63|4256.03|4257.51|4256.91|4257.51|4256.91|4256.63|4256.03|22
1646978570000|2022-03-11 06:02:50|4257.63|4257.03|4257.76|4257.16|4257.88|4257.28|4257.51|4256.91|20
1646978580000|2022-03-11 06:03:00|4258.01|4257.41|4258.51|4257.91|4258.51|4257.91|4258.01|4257.41|24
1646978590000|2022-03-11 06:03:10|4258.38|4257.78|4258.26|4257.66|4258.76|4258.16|4258.26|4257.66|37
1646978600000|2022-03-11 06:03:20|4258.01|4257.41|4258.13|4257.53|4258.26|4257.66|4257.76|4257.16|21
1646978610000|2022-03-11 06:03:30|4258.01|4257.41|4258.51|4257.91|4258.51|4257.91|4258.01|4257.41|12
1646978620000|2022-03-11 06:03:40|4258.38|4257.78|4258.51|4257.91|4258.51|4257.91|4258.38|4257.78|15
1646978630000|2022-03-11 06:03:50|4258.76|4258.16|4259.26|4258.66|4259.51|4258.91|4258.63|4258.03|62
1646978640000|2022-03-11 06:04:00|4259.13|4258.53|4259.01|4258.41|4259.26|4258.66|4259.01|4258.41|33
1646978650000|2022-03-11 06:04:10|4259.26|4258.66|4259.76|4259.16|4260.13|4259.53|4259.01|4258.41|69
1646978660000|2022-03-11 06:04:20|4259.88|4259.28|4260.63|4260.03|4260.63|4260.03|4259.76|4259.16|29
1646978670000|2022-03-11 06:04:30|4260.76|4260.16|4260.88|4260.28|4260.88|4260.28|4260.51|4259.91|29
1646978680000|2022-03-11 06:04:40|4261.01|4260.41|4261.51|4260.91|4261.51|4260.91|4261.01|4260.41|35
1646978690000|2022-03-11 06:04:50|4261.38|4260.78|4261.26|4260.66|4261.51|4260.91|4261.26|4260.66|34
1646978700000|2022-03-11 06:05:00|4261.01|4260.41|4260.63|4260.03|4261.13|4260.53|4260.51|4259.91|22
1646978710000|2022-03-11 06:05:10|4261.01|4260.41|4261.13|4260.53|4261.26|4260.66|4261.01|4260.41|17
1646978720000|2022-03-11 06:05:20|4261.01|4260.41|4261.26|4260.66|4261.51|4260.91|4261.01|4260.41|37
1646978730000|2022-03-11 06:05:30|4261.38|4260.78|4261.51|4260.91|4261.51|4260.91|4261.26|4260.66|9
1646978740000|2022-03-11 06:05:40|4261.38|4260.78|4261.51|4260.91|4261.51|4260.91|4261.38|4260.78|18
1646978750000|2022-03-11 06:05:50|4261.38|4260.78|4261.26|4260.66|4261.38|4260.78|4261.26|4260.66|17
1646978760000|2022-03-11 06:06:00|4261.51|4260.91|4261.26|4260.66|4261.63|4261.03|4261.01|4260.41|70
1646978770000|2022-03-11 06:06:10|4261.13|4260.53|4261.26|4260.66|4261.38|4260.78|4261.01|4260.41|23
1646978780000|2022-03-11 06:06:20|4261.51|4260.91|4261.63|4261.03|4261.63|4261.03|4261.38|4260.78|8
1646978790000|2022-03-11 06:06:30|4261.51|4260.91|4262.26|4261.66|4262.51|4261.91|4261.51|4260.91|75
1646978800000|2022-03-11 06:06:40|4262.01|4261.41|4262.01|4261.41|4262.01|4261.41|4261.51|4260.91|52
1646978810000|2022-03-11 06:06:50|4261.76|4261.16|4261.88|4261.28|4262.01|4261.41|4261.76|4261.16|15
1646978820000|2022-03-11 06:07:00|4262.01|4261.41|4262.51|4261.91|4262.51|4261.91|4261.88|4261.28|72
1646978830000|2022-03-11 06:07:10|4262.38|4261.78|4263.51|4262.91|4263.51|4262.91|4262.38|4261.78|48
1646978840000|2022-03-11 06:07:20|4263.76|4263.16|4263.88|4263.28|4264.01|4263.41|4263.26|4262.66|79
1646978850000|2022-03-11 06:07:30|4263.76|4263.16|4263.63|4263.03|4264.01|4263.41|4263.51|4262.91|38
1646978860000|2022-03-11 06:07:40|4263.51|4262.91|4264.01|4263.41|4264.01|4263.41|4263.51|4262.91|14
1646978870000|2022-03-11 06:07:50|4263.88|4263.28|4263.88|4263.28|4264.51|4263.91|4263.76|4263.16|39
1646978880000|2022-03-11 06:08:00|4264.01|4263.41|4263.26|4262.66|4264.13|4263.53|4263.26|4262.66|16
1646978890000|2022-03-11 06:08:10|4263.13|4262.53|4262.51|4261.91|4263.13|4262.53|4262.26|4261.66|39
1646978900000|2022-03-11 06:08:20|4262.26|4261.66|4262.01|4261.41|4262.26|4261.66|4261.76|4261.16|16
1646978910000|2022-03-11 06:08:30|4262.13|4261.53|4261.76|4261.16|4262.13|4261.53|4261.76|4261.16|27
1646978920000|2022-03-11 06:08:40|4261.51|4260.91|4261.76|4261.16|4261.76|4261.16|4261.51|4260.91|8
1646978930000|2022-03-11 06:08:50|4262.01|4261.41|4261.76|4261.16|4262.01|4261.41|4261.76|4261.16|8
1646978940000|2022-03-11 06:09:00|4262.01|4261.41|4262.26|4261.66|4262.76|4262.16|4262.01|4261.41|48
1646978950000|2022-03-11 06:09:10|4262.38|4261.78|4262.26|4261.66|4262.51|4261.91|4262.13|4261.53|9
1646978960000|2022-03-11 06:09:20|4262.38|4261.78|4262.63|4262.03|4262.76|4262.16|4262.38|4261.78|14
1646978970000|2022-03-11 06:09:30|4262.76|4262.16|4262.51|4261.91|4262.76|4262.16|4262.51|4261.91|9
1646978980000|2022-03-11 06:09:40|4262.76|4262.16|4262.63|4262.03|4262.88|4262.28|4262.63|4262.03|12
1646978990000|2022-03-11 06:09:50|4262.76|4262.16|4262.51|4261.91|4262.76|4262.16|4262.51|4261.91|2
1646979000000|2022-03-11 06:10:00|4262.26|4261.66|4262.26|4261.66|4262.51|4261.91|4262.01|4261.41|15
1646979010000|2022-03-11 06:10:10|4262.01|4261.41|4262.26|4261.66|4262.26|4261.66|4262.01|4261.41|24
1646979020000|2022-03-11 06:10:20|4262.01|4261.41|4261.76|4261.16|4262.01|4261.41|4261.76|4261.16|9
1646979030000|2022-03-11 06:10:30|4262.01|4261.41|4262.26|4261.66|4262.26|4261.66|4262.01|4261.41|13
1646979040000|2022-03-11 06:10:40|4262.13|4261.53|4261.88|4261.28|4262.13|4261.53|4261.76|4261.16|5
1646979050000|2022-03-11 06:10:50|4261.76|4261.16|4262.01|4261.41|4262.13|4261.53|4261.76|4261.16|6
1646979060000|2022-03-11 06:11:00|4261.88|4261.28|4262.51|4261.91|4262.51|4261.91|4261.88|4261.28|25
1646979070000|2022-03-11 06:11:10|4262.26|4261.66|4262.38|4261.78|4262.38|4261.78|4262.26|4261.66|4
1646979080000|2022-03-11 06:11:20|4262.26|4261.66|4262.51|4261.91|4262.51|4261.91|4262.13|4261.53|19
1646979090000|2022-03-11 06:11:30|4262.38|4261.78|4262.26|4261.66|4262.51|4261.91|4262.26|4261.66|6
1646979100000|2022-03-11 06:11:40|4262.38|4261.78|4262.38|4261.78|4262.38|4261.78|4262.38|4261.78|6
1646979110000|2022-03-11 06:11:50|4262.26|4261.66|4262.51|4261.91|4262.51|4261.91|4262.26|4261.66|5
1646979120000|2022-03-11 06:12:00|4262.76|4262.16|4263.01|4262.41|4263.01|4262.41|4262.63|4262.03|23
1646979130000|2022-03-11 06:12:10|4263.13|4262.53|4263.26|4262.66|4263.26|4262.66|4263.13|4262.53|5
1646979140000|2022-03-11 06:12:20|4263.51|4262.91|4263.38|4262.78|4263.51|4262.91|4263.26|4262.66|13
1646979150000|2022-03-11 06:12:30|4263.51|4262.91|4263.38|4262.78|4263.51|4262.91|4263.26|4262.66|18
1646979160000|2022-03-11 06:12:40|4263.51|4262.91|4263.76|4263.16|4263.76|4263.16|4263.51|4262.91|9
1646979170000|2022-03-11 06:12:50|4263.63|4263.03|4263.88|4263.28|4264.01|4263.41|4263.63|4263.03|7
1646979180000|2022-03-11 06:13:00|4264.01|4263.41|4264.26|4263.66|4264.26|4263.66|4264.01|4263.41|12
1646979190000|2022-03-11 06:13:10|4264.38|4263.78|4264.01|4263.41|4264.51|4263.91|4264.01|4263.41|15
1646979200000|2022-03-11 06:13:20|4264.13|4263.53|4263.51|4262.91|4264.13|4263.53|4263.51|4262.91|14
1646979210000|2022-03-11 06:13:30|4263.38|4262.78|4263.38|4262.78|4263.51|4262.91|4263.38|4262.78|6
1646979220000|2022-03-11 06:13:40|4263.51|4262.91|4263.26|4262.66|4263.51|4262.91|4263.26|4262.66|6
1646979230000|2022-03-11 06:13:50|4263.38|4262.78|4263.38|4262.78|4263.51|4262.91|4263.26|4262.66|5
1646979240000|2022-03-11 06:14:00|4263.26|4262.66|4262.76|4262.16|4263.26|4262.66|4262.38|4261.78|18
1646979250000|2022-03-11 06:14:10|4262.51|4261.91|4263.01|4262.41|4263.01|4262.41|4262.51|4261.91|3
1646979260000|2022-03-11 06:14:20|4263.26|4262.66|4262.76|4262.16|4263.26|4262.66|4262.76|4262.16|18
1646979270000|2022-03-11 06:14:30|4263.26|4262.66|4262.76|4262.16|4263.26|4262.66|4262.76|4262.16|23
1646979280000|2022-03-11 06:14:40|||||||||6
1646979290000|2022-03-11 06:14:50|4263.01|4262.41|4263.01|4262.41|4263.01|4262.41|4262.76|4262.16|5
1646979300000|2022-03-11 06:15:00|4263.13|4262.53|4263.01|4262.41|4263.26|4262.66|4263.01|4262.41|10
1646979310000|2022-03-11 06:15:10|4263.26|4262.66|4262.88|4262.28|4263.26|4262.66|4262.76|4262.16|12
1646979320000|2022-03-11 06:15:20|4262.76|4262.16|4262.51|4261.91|4262.76|4262.16|4262.51|4261.91|4
1646979330000|2022-03-11 06:15:30|4262.26|4261.66|4262.51|4261.91|4262.51|4261.91|4262.26|4261.66|18
1646979340000|2022-03-11 06:15:40|4262.38|4261.78|4262.51|4261.91|4262.51|4261.91|4262.01|4261.41|27
1646979350000|2022-03-11 06:15:50|4262.63|4262.03|4262.51|4261.91|4262.63|4262.03|4262.51|4261.91|14
1646979360000|2022-03-11 06:16:00|4262.63|4262.03|4262.76|4262.16|4262.76|4262.16|4262.63|4262.03|9
1646979370000|2022-03-11 06:16:10|||||||||5
1646979380000|2022-03-11 06:16:20|4262.51|4261.91|4262.51|4261.91|4262.63|4262.03|4262.51|4261.91|14
1646979390000|2022-03-11 06:16:30|4262.38|4261.78|4262.26|4261.66|4262.51|4261.91|4262.26|4261.66|2
1646979400000|2022-03-11 06:16:40|4263.01|4262.41|4262.51|4261.91|4263.01|4262.41|4262.26|4261.66|103
1646979410000|2022-03-11 06:16:50|4262.38|4261.78|4262.38|4261.78|4262.51|4261.91|4262.26|4261.66|14
1646979420000|2022-03-11 06:17:00|4262.26|4261.66|4262.51|4261.91|4262.51|4261.91|4262.26|4261.66|5
1646979430000|2022-03-11 06:17:10|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|1
1646979440000|2022-03-11 06:17:20|||||||||7
1646979450000|2022-03-11 06:17:30|4262.38|4261.78|4262.01|4261.41|4262.38|4261.78|4262.01|4261.41|7
1646979460000|2022-03-11 06:17:40|||||||||4
1646979470000|2022-03-11 06:17:50|4262.13|4261.53|4262.01|4261.41|4262.13|4261.53|4262.01|4261.41|14
1646979480000|2022-03-11 06:18:00|4262.13|4261.53|4262.38|4261.78|4262.76|4262.16|4262.13|4261.53|134
1646979490000|2022-03-11 06:18:10|4262.51|4261.91|4263.13|4262.53|4263.51|4262.91|4262.51|4261.91|149
1646979500000|2022-03-11 06:18:20|4263.01|4262.41|4263.13|4262.53|4263.26|4262.66|4262.88|4262.28|13
1646979510000|2022-03-11 06:18:30|4263.26|4262.66|4263.26|4262.66|4263.38|4262.78|4263.26|4262.66|17
1646979520000|2022-03-11 06:18:40|4263.51|4262.91|4264.76|4264.16|4265.01|4264.41|4263.51|4262.91|107
1646979530000|2022-03-11 06:18:50|4264.51|4263.91|4265.01|4264.41|4265.01|4264.41|4264.51|4263.91|20
1646979540000|2022-03-11 06:19:00|4265.26|4264.66|4265.26|4264.66|4265.51|4264.91|4265.01|4264.41|62
1646979550000|2022-03-11 06:19:10|4265.01|4264.41|4265.01|4264.41|4265.01|4264.41|4264.76|4264.16|9
1646979560000|2022-03-11 06:19:20|4264.76|4264.16|4264.26|4263.66|4264.76|4264.16|4264.01|4263.41|30
1646979570000|2022-03-11 06:19:30|4264.51|4263.91|4264.76|4264.16|4265.01|4264.41|4264.51|4263.91|13
1646979580000|2022-03-11 06:19:40|4264.88|4264.28|4264.51|4263.91|4264.88|4264.28|4264.38|4263.78|13
1646979590000|2022-03-11 06:19:50|4264.38|4263.78|4264.01|4263.41|4264.51|4263.91|4264.01|4263.41|35
1646979600000|2022-03-11 06:20:00|4264.26|4263.66|4264.76|4264.16|4264.76|4264.16|4264.01|4263.41|17
1646979610000|2022-03-11 06:20:10|4264.63|4264.03|4264.51|4263.91|4264.76|4264.16|4264.51|4263.91|13
1646979620000|2022-03-11 06:20:20|4264.63|4264.03|4264.38|4263.78|4264.76|4264.16|4264.38|4263.78|13
1646979630000|2022-03-11 06:20:30|4264.51|4263.91|4264.63|4264.03|4264.76|4264.16|4264.26|4263.66|20
1646979640000|2022-03-11 06:20:40|4264.76|4264.16|4264.76|4264.16|4264.76|4264.16|4264.51|4263.91|10
1646979650000|2022-03-11 06:20:50|4264.63|4264.03|4264.63|4264.03|4264.76|4264.16|4264.63|4264.03|5
1646979660000|2022-03-11 06:21:00|4264.76|4264.16|4264.38|4263.78|4264.76|4264.16|4264.38|4263.78|11
1646979670000|2022-03-11 06:21:10|4264.26|4263.66|4264.38|4263.78|4264.51|4263.91|4264.26|4263.66|8
1646979680000|2022-03-11 06:21:20|4264.51|4263.91|4264.38|4263.78|4264.51|4263.91|4264.38|4263.78|3
1646979690000|2022-03-11 06:21:30|4264.26|4263.66|4264.51|4263.91|4264.51|4263.91|4264.26|4263.66|11
1646979700000|2022-03-11 06:21:40|4264.63|4264.03|4264.63|4264.03|4265.01|4264.41|4264.51|4263.91|17
1646979710000|2022-03-11 06:21:50|4264.51|4263.91|4264.38|4263.78|4264.63|4264.03|4264.26|4263.66|8
1646979720000|2022-03-11 06:22:00|4264.51|4263.91|4264.63|4264.03|4264.63|4264.03|4264.38|4263.78|7
1646979730000|2022-03-11 06:22:10|4264.76|4264.16|4264.26|4263.66|4264.76|4264.16|4264.26|4263.66|4
1646979740000|2022-03-11 06:22:20|4264.38|4263.78|4264.26|4263.66|4264.38|4263.78|4264.26|4263.66|0
1646979750000|2022-03-11 06:22:30|4264.13|4263.53|4264.01|4263.41|4264.13|4263.53|4264.01|4263.41|12
1646979760000|2022-03-11 06:22:40|4264.13|4263.53|4263.76|4263.16|4264.38|4263.78|4263.76|4263.16|15
1646979770000|2022-03-11 06:22:50|4263.88|4263.28|4264.01|4263.41|4264.01|4263.41|4263.88|4263.28|6
1646979780000|2022-03-11 06:23:00|4263.76|4263.16|4263.38|4262.78|4263.76|4263.16|4263.38|4262.78|11
1646979790000|2022-03-11 06:23:10|4263.26|4262.66|4263.26|4262.66|4263.51|4262.91|4263.26|4262.66|8
1646979800000|2022-03-11 06:23:20|4263.13|4262.53|4262.51|4261.91|4263.13|4262.53|4262.51|4261.91|12
1646979810000|2022-03-11 06:23:30|4262.76|4262.16|4262.76|4262.16|4262.76|4262.16|4262.51|4261.91|24
1646979820000|2022-03-11 06:23:40|4262.63|4262.03|4262.76|4262.16|4262.76|4262.16|4262.63|4262.03|3
1646979830000|2022-03-11 06:23:50|4262.51|4261.91|4262.26|4261.66|4262.51|4261.91|4262.01|4261.41|31
1646979840000|2022-03-11 06:24:00|4262.13|4261.53|4262.51|4261.91|4262.51|4261.91|4262.13|4261.53|25
1646979850000|2022-03-11 06:24:10|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|10
1646979860000|2022-03-11 06:24:20|4262.01|4261.41|4262.26|4261.66|4262.26|4261.66|4262.01|4261.41|31
1646979870000|2022-03-11 06:24:30|4262.38|4261.78|4262.26|4261.66|4262.38|4261.78|4262.26|4261.66|0
1646979880000|2022-03-11 06:24:40|4262.38|4261.78|4262.13|4261.53|4262.38|4261.78|4262.13|4261.53|33
1646979890000|2022-03-11 06:24:50|4262.01|4261.41|4262.26|4261.66|4262.26|4261.66|4262.01|4261.41|7
1646979900000|2022-03-11 06:25:00|4262.38|4261.78|4262.51|4261.91|4262.76|4262.16|4262.26|4261.66|21
1646979910000|2022-03-11 06:25:10|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|4
1646979920000|2022-03-11 06:25:20|4262.76|4262.16|4263.01|4262.41|4263.01|4262.41|4262.76|4262.16|7
1646979930000|2022-03-11 06:25:30|||||||||3
1646979940000|2022-03-11 06:25:40|4263.26|4262.66|4263.13|4262.53|4263.26|4262.66|4263.13|4262.53|11
1646979950000|2022-03-11 06:25:50|4263.01|4262.41|4263.26|4262.66|4263.26|4262.66|4262.88|4262.28|7
1646979960000|2022-03-11 06:26:00|4263.51|4262.91|4263.26|4262.66|4263.51|4262.91|4263.26|4262.66|10
1646979970000|2022-03-11 06:26:10|4263.01|4262.41|4263.01|4262.41|4263.01|4262.41|4263.01|4262.41|5
1646979980000|2022-03-11 06:26:20|4263.13|4262.53|4263.26|4262.66|4263.26|4262.66|4263.13|4262.53|3
1646979990000|2022-03-11 06:26:30|4263.38|4262.78|4263.51|4262.91|4263.51|4262.91|4263.26|4262.66|8
1646980000000|2022-03-11 06:26:40|4263.76|4263.16|4263.51|4262.91|4263.76|4263.16|4263.51|4262.91|9
1646980010000|2022-03-11 06:26:50|4263.76|4263.16|4263.51|4262.91|4263.76|4263.16|4263.26|4262.66|88
1646980020000|2022-03-11 06:27:00|4263.63|4263.03|4263.51|4262.91|4263.63|4263.03|4263.51|4262.91|0
1646980030000|2022-03-11 06:27:10|4263.26|4262.66|4263.26|4262.66|4263.26|4262.66|4263.26|4262.66|6
1646980040000|2022-03-11 06:27:20|4263.01|4262.41|4263.01|4262.41|4263.26|4262.66|4262.51|4261.91|66
1646980050000|2022-03-11 06:27:30|||||||||26
1646980060000|2022-03-11 06:27:40|4262.88|4262.28|4263.13|4262.53|4263.26|4262.66|4262.88|4262.28|57
1646980070000|2022-03-11 06:27:50|4263.26|4262.66|4263.51|4262.91|4263.51|4262.91|4263.26|4262.66|7
1646980080000|2022-03-11 06:28:00|4263.63|4263.03|4263.76|4263.16|4263.76|4263.16|4263.63|4263.03|8
1646980090000|2022-03-11 06:28:10|4263.63|4263.03|4263.76|4263.16|4263.76|4263.16|4263.63|4263.03|9
1646980100000|2022-03-11 06:28:20|4263.63|4263.03|4263.26|4262.66|4263.63|4263.03|4263.26|4262.66|18
1646980110000|2022-03-11 06:28:30|4263.51|4262.91|4263.51|4262.91|4263.51|4262.91|4263.26|4262.66|17
1646980120000|2022-03-11 06:28:40|4263.76|4263.16|4263.76|4263.16|4263.76|4263.16|4263.76|4263.16|7
1646980130000|2022-03-11 06:28:50|4264.01|4263.41|4264.01|4263.41|4264.01|4263.41|4263.88|4263.28|7
1646980140000|2022-03-11 06:29:00|4264.26|4263.66|4264.26|4263.66|4264.26|4263.66|4264.26|4263.66|2
1646980150000|2022-03-11 06:29:10|4264.51|4263.91|4264.51|4263.91|4264.63|4264.03|4264.51|4263.91|4
1646980160000|2022-03-11 06:29:20|4264.76|4264.16|4264.76|4264.16|4264.76|4264.16|4264.76|4264.16|12
1646980170000|2022-03-11 06:29:30|4264.88|4264.28|4264.51|4263.91|4265.01|4264.41|4264.51|4263.91|24
1646980180000|2022-03-11 06:29:40|4264.01|4263.41|4264.13|4263.53|4264.26|4263.66|4264.01|4263.41|30
1646980190000|2022-03-11 06:29:50|4264.26|4263.66|4264.26|4263.66|4264.51|4263.91|4264.26|4263.66|7
1646980200000|2022-03-11 06:30:00|4264.38|4263.78|4264.13|4263.53|4264.51|4263.91|4264.01|4263.41|5
1646980210000|2022-03-11 06:30:10|4264.01|4263.41|4263.51|4262.91|4264.01|4263.41|4263.51|4262.91|5
1646980220000|2022-03-11 06:30:20|4263.63|4263.03|4263.13|4262.53|4263.63|4263.03|4263.13|4262.53|18
1646980230000|2022-03-11 06:30:30|4263.01|4262.41|4263.01|4262.41|4263.26|4262.66|4263.01|4262.41|2
1646980240000|2022-03-11 06:30:40|4262.88|4262.28|4263.01|4262.41|4263.26|4262.66|4262.88|4262.28|12
1646980250000|2022-03-11 06:30:50|4263.13|4262.53|4263.13|4262.53|4263.26|4262.66|4263.13|4262.53|4
1646980260000|2022-03-11 06:31:00|4263.26|4262.66|4263.26|4262.66|4263.26|4262.66|4263.01|4262.41|2
1646980270000|2022-03-11 06:31:10|4263.38|4262.78|4263.76|4263.16|4263.76|4263.16|4263.38|4262.78|93
1646980280000|2022-03-11 06:31:20|4263.63|4263.03|4263.38|4262.78|4263.63|4263.03|4263.38|4262.78|5
1646980290000|2022-03-11 06:31:30|4263.13|4262.53|4263.26|4262.66|4263.26|4262.66|4263.13|4262.53|3
1646980300000|2022-03-11 06:31:40|4263.38|4262.78|4263.01|4262.41|4263.38|4262.78|4262.76|4262.16|6
1646980310000|2022-03-11 06:31:50|4262.76|4262.16|4262.76|4262.16|4263.01|4262.41|4262.76|4262.16|9
1646980320000|2022-03-11 06:32:00|4262.88|4262.28|4262.76|4262.16|4263.01|4262.41|4262.76|4262.16|7
1646980330000|2022-03-11 06:32:10|4262.51|4261.91|4262.51|4261.91|4262.51|4261.91|4262.26|4261.66|19
1646980340000|2022-03-11 06:32:20|4262.38|4261.78|4262.26|4261.66|4262.51|4261.91|4262.26|4261.66|6
1646980350000|2022-03-11 06:32:30|4262.38|4261.78|4262.26|4261.66|4263.01|4262.41|4262.26|4261.66|14
1646980360000|2022-03-11 06:32:40|||||||||3
1646980370000|2022-03-11 06:32:50|4262.01|4261.41|4262.01|4261.41|4262.13|4261.53|4262.01|4261.41|16
1646980380000|2022-03-11 06:33:00|4262.13|4261.53|4262.01|4261.41|4262.13|4261.53|4262.01|4261.41|2
1646980390000|2022-03-11 06:33:10|4262.13|4261.53|4262.26|4261.66|4262.26|4261.66|4262.13|4261.53|5
1646980400000|2022-03-11 06:33:20|4262.13|4261.53|4262.26|4261.66|4262.26|4261.66|4262.13|4261.53|1
1646980410000|2022-03-11 06:33:30|4262.13|4261.53|4261.88|4261.28|4262.13|4261.53|4261.76|4261.16|17
1646980420000|2022-03-11 06:33:40|4261.76|4261.16|4261.76|4261.16|4261.88|4261.28|4261.76|4261.16|2
1646980430000|2022-03-11 06:33:50|4261.88|4261.28|4261.76|4261.16|4261.88|4261.28|4261.76|4261.16|6
1646980440000|2022-03-11 06:34:00|4261.88|4261.28|4261.76|4261.16|4261.88|4261.28|4261.76|4261.16|7
1646980460000|2022-03-11 06:34:20|4261.51|4260.91|4261.51|4260.91|4261.51|4260.91|4261.51|4260.91|14
1646980470000|2022-03-11 06:34:30|4261.26|4260.66|4261.01|4260.41|4261.26|4260.66|4261.01|4260.41|25
1646980480000|2022-03-11 06:34:40|4261.26|4260.66|4261.01|4260.41|4261.26|4260.66|4261.01|4260.41|2
1646980490000|2022-03-11 06:34:50|4260.76|4260.16|4260.76|4260.16|4261.01|4260.41|4260.76|4260.16|32
1646980500000|2022-03-11 06:35:00|4261.01|4260.41|4260.76|4260.16|4261.01|4260.41|4260.76|4260.16|19
1646980510000|2022-03-11 06:35:10|4260.88|4260.28|4260.51|4259.91|4260.88|4260.28|4260.26|4259.66|29
1646980520000|2022-03-11 06:35:20|4260.38|4259.78|4260.38|4259.78|4260.51|4259.91|4260.26|4259.66|42
1646980530000|2022-03-11 06:35:30|4260.26|4259.66|4260.51|4259.91|4260.51|4259.91|4260.26|4259.66|3
1646980540000|2022-03-11 06:35:40|4260.26|4259.66|4260.51|4259.91|4260.51|4259.91|4260.26|4259.66|22
1646980550000|2022-03-11 06:35:50|4260.26|4259.66|4260.76|4260.16|4261.01|4260.41|4260.13|4259.53|64
1646980560000|2022-03-11 06:36:00|4260.88|4260.28|4260.26|4259.66|4260.88|4260.28|4260.01|4259.41|18
1646980570000|2022-03-11 06:36:10|4260.51|4259.91|4260.51|4259.91|4260.51|4259.91|4260.38|4259.78|12
1646980580000|2022-03-11 06:36:20|4260.26|4259.66|4259.51|4258.91|4260.26|4259.66|4259.51|4258.91|53
1646980590000|2022-03-11 06:36:30|4259.63|4259.03|4259.76|4259.16|4259.88|4259.28|4259.63|4259.03|40
1646980600000|2022-03-11 06:36:40|4259.88|4259.28|4260.01|4259.41|4260.01|4259.41|4259.88|4259.28|6
1646980610000|2022-03-11 06:36:50|4259.76|4259.16|4259.51|4258.91|4260.01|4259.41|4259.51|4258.91|29
1646980620000|2022-03-11 06:37:00|4259.76|4259.16|4259.51|4258.91|4259.76|4259.16|4259.51|4258.91|17
1646980630000|2022-03-11 06:37:10|4259.26|4258.66|4259.26|4258.66|4259.26|4258.66|4259.26|4258.66|9
1646980640000|2022-03-11 06:37:20|4259.38|4258.78|4259.76|4259.16|4259.76|4259.16|4259.38|4258.78|18
1646980650000|2022-03-11 06:37:30|4260.01|4259.41|4260.01|4259.41|4260.26|4259.66|4260.01|4259.41|20
1646980660000|2022-03-11 06:37:40|4260.13|4259.53|4260.26|4259.66|4260.26|4259.66|4260.13|4259.53|2
1646980670000|2022-03-11 06:37:50|4260.13|4259.53|4260.26|4259.66|4260.26|4259.66|4260.13|4259.53|5
1646980680000|2022-03-11 06:38:00|4260.51|4259.91|4260.51|4259.91|4260.51|4259.91|4260.26|4259.66|52
1646980690000|2022-03-11 06:38:10|4260.13|4259.53|4260.38|4259.78|4260.51|4259.91|4260.13|4259.53|10
1646980700000|2022-03-11 06:38:20|4260.51|4259.91|4261.13|4260.53|4261.13|4260.53|4260.38|4259.78|15
1646980710000|2022-03-11 06:38:30|4261.01|4260.41|4262.26|4261.66|4262.26|4261.66|4261.01|4260.41|82
1646980720000|2022-03-11 06:38:40|4262.13|4261.53|4262.01|4261.41|4262.26|4261.66|4261.63|4261.03|23
1646980730000|2022-03-11 06:38:50|4261.88|4261.28|4261.88|4261.28|4262.01|4261.41|4261.76|4261.16|5
1646980740000|2022-03-11 06:39:00|4261.76|4261.16|4262.01|4261.41|4262.26|4261.66|4261.63|4261.03|12
1646980750000|2022-03-11 06:39:10|4262.26|4261.66|4262.51|4261.91|4262.51|4261.91|4262.01|4261.41|24
1646980760000|2022-03-11 06:39:20|||||||||1
1646980770000|2022-03-11 06:39:30|4262.38|4261.78|4262.26|4261.66|4262.51|4261.91|4262.26|4261.66|16
1646980780000|2022-03-11 06:39:40|4262.38|4261.78|4262.38|4261.78|4262.38|4261.78|4262.13|4261.53|18
1646980790000|2022-03-11 06:39:50|4262.26|4261.66|4262.13|4261.53|4262.26|4261.66|4262.13|4261.53|8
1646980800000|2022-03-11 06:40:00|4262.01|4261.41|4262.01|4261.41|4262.13|4261.53|4262.01|4261.41|0
1646980810000|2022-03-11 06:40:10|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|1
1646980820000|2022-03-11 06:40:20|4262.76|4262.16|4263.26|4262.66|4263.26|4262.66|4262.63|4262.03|26
1646980830000|2022-03-11 06:40:30|4263.51|4262.91|4263.26|4262.66|4263.51|4262.91|4263.26|4262.66|25
1646980840000|2022-03-11 06:40:40|4263.51|4262.91|4263.51|4262.91|4263.51|4262.91|4263.26|4262.66|10
1646980850000|2022-03-11 06:40:50|4263.38|4262.78|4264.01|4263.41|4264.01|4263.41|4263.38|4262.78|14
1646980860000|2022-03-11 06:41:00|4264.26|4263.66|4264.51|4263.91|4264.51|4263.91|4264.26|4263.66|36
1646980870000|2022-03-11 06:41:10|4264.63|4264.03|4264.63|4264.03|4264.76|4264.16|4264.51|4263.91|15
1646980880000|2022-03-11 06:41:20|4264.76|4264.16|4264.26|4263.66|4265.01|4264.41|4264.26|4263.66|32
1646980890000|2022-03-11 06:41:30|4264.38|4263.78|4264.51|4263.91|4264.51|4263.91|4264.38|4263.78|43
1646980900000|2022-03-11 06:41:40|||||||||7
1646980910000|2022-03-11 06:41:50|||||||||3
1646980920000|2022-03-11 06:42:00|4264.76|4264.16|4264.51|4263.91|4264.76|4264.16|4264.51|4263.91|58
1646980930000|2022-03-11 06:42:10|4264.26|4263.66|4264.26|4263.66|4264.26|4263.66|4264.26|4263.66|12
1646980940000|2022-03-11 06:42:20|4264.38|4263.78|4264.26|4263.66|4264.51|4263.91|4264.26|4263.66|31
1646980950000|2022-03-11 06:42:30|4264.38|4263.78|4264.76|4264.16|4264.76|4264.16|4264.26|4263.66|52
1646980960000|2022-03-11 06:42:40|4265.01|4264.41|4265.01|4264.41|4265.13|4264.53|4265.01|4264.41|10
1646980970000|2022-03-11 06:42:50|4265.13|4264.53|4264.76|4264.16|4265.13|4264.53|4264.76|4264.16|16
1646980980000|2022-03-11 06:43:00|4265.01|4264.41|4265.01|4264.41|4265.01|4264.41|4265.01|4264.41|7
1646980990000|2022-03-11 06:43:10|4264.76|4264.16|4265.01|4264.41|4265.01|4264.41|4264.76|4264.16|10
1646981000000|2022-03-11 06:43:20|4265.26|4264.66|4265.26|4264.66|4265.51|4264.91|4265.26|4264.66|7
1646981010000|2022-03-11 06:43:30|4265.38|4264.78|4265.38|4264.78|4265.38|4264.78|4265.26|4264.66|6
1646981020000|2022-03-11 06:43:40|4265.26|4264.66|4265.01|4264.41|4265.26|4264.66|4264.51|4263.91|18
1646981030000|2022-03-11 06:43:50|4264.88|4264.28|4265.38|4264.78|4265.38|4264.78|4264.88|4264.28|22
1646981040000|2022-03-11 06:44:00|4265.51|4264.91|4265.01|4264.41|4265.76|4265.16|4265.01|4264.41|68
1646981050000|2022-03-11 06:44:10|4265.26|4264.66|4265.01|4264.41|4265.26|4264.66|4265.01|4264.41|6
1646981060000|2022-03-11 06:44:20|4265.13|4264.53|4265.01|4264.41|4265.26|4264.66|4264.76|4264.16|7
1646981070000|2022-03-11 06:44:30|4264.76|4264.16|4264.76|4264.16|4264.76|4264.16|4264.76|4264.16|3
1646981080000|2022-03-11 06:44:40|4264.88|4264.28|4264.76|4264.16|4264.88|4264.28|4264.76|4264.16|11
1646981090000|2022-03-11 06:44:50|4264.88|4264.28|4264.88|4264.28|4264.88|4264.28|4264.88|4264.28|2
1646981100000|2022-03-11 06:45:00|4265.01|4264.41|4265.01|4264.41|4265.13|4264.53|4264.76|4264.16|16
1646981110000|2022-03-11 06:45:10|4265.26|4264.66|4265.51|4264.91|4265.51|4264.91|4265.26|4264.66|35
1646981120000|2022-03-11 06:45:20|||||||||61
1646981130000|2022-03-11 06:45:30|||||||||23
1646981140000|2022-03-11 06:45:40|||||||||43
1646981150000|2022-03-11 06:45:50|||||||||73
1646981160000|2022-03-11 06:46:00|||||||||8
1646981170000|2022-03-11 06:46:10|4265.76|4265.16|4265.51|4264.91|4265.76|4265.16|4265.51|4264.91|60
1646981180000|2022-03-11 06:46:20|4265.01|4264.41|4264.76|4264.16|4265.01|4264.41|4264.76|4264.16|43
1646981190000|2022-03-11 06:46:30|4265.01|4264.41|4264.88|4264.28|4265.01|4264.41|4264.76|4264.16|3
1646981200000|2022-03-11 06:46:40|4264.76|4264.16|4264.76|4264.16|4264.76|4264.16|4264.76|4264.16|53
1646981220000|2022-03-11 06:47:00|4264.88|4264.28|4264.26|4263.66|4264.88|4264.28|4264.26|4263.66|81
1646981230000|2022-03-11 06:47:10|4264.01|4263.41|4263.76|4263.16|4264.01|4263.41|4263.76|4263.16|30
1646981240000|2022-03-11 06:47:20|4264.01|4263.41|4263.76|4263.16|4264.01|4263.41|4263.51|4262.91|100
1646981250000|2022-03-11 06:47:30|4264.26|4263.66|4263.76|4263.16|4264.26|4263.66|4263.51|4262.91|29
1646981260000|2022-03-11 06:47:40|4264.01|4263.41|4264.01|4263.41|4264.01|4263.41|4264.01|4263.41|29
1646981270000|2022-03-11 06:47:50|4263.76|4263.16|4263.51|4262.91|4264.01|4263.41|4263.51|4262.91|17
1646981280000|2022-03-11 06:48:00|4263.26|4262.66|4264.01|4263.41|4264.01|4263.41|4263.26|4262.66|32
1646981290000|2022-03-11 06:48:10|4264.13|4263.53|4264.26|4263.66|4264.26|4263.66|4264.01|4263.41|8
1646981300000|2022-03-11 06:48:20|4264.01|4263.41|4264.26|4263.66|4264.26|4263.66|4264.01|4263.41|7
1646981310000|2022-03-11 06:48:30|4264.01|4263.41|4264.51|4263.91|4264.76|4264.16|4264.01|4263.41|29
1646981320000|2022-03-11 06:48:40|4264.26|4263.66|4264.51|4263.91|4264.51|4263.91|4264.13|4263.53|28
1646981330000|2022-03-11 06:48:50|4264.38|4263.78|4264.01|4263.41|4264.51|4263.91|4264.01|4263.41|17
1646981340000|2022-03-11 06:49:00|4264.13|4263.53|4264.51|4263.91|4264.76|4264.16|4264.01|4263.41|18
1646981350000|2022-03-11 06:49:10|4264.76|4264.16|4264.76|4264.16|4264.76|4264.16|4264.76|4264.16|22
1646981360000|2022-03-11 06:49:20|4264.63|4264.03|4265.01|4264.41|4265.01|4264.41|4264.51|4263.91|8
1646981370000|2022-03-11 06:49:30|4265.13|4264.53|4265.13|4264.53|4265.13|4264.53|4265.13|4264.53|9
1646981380000|2022-03-11 06:49:40|4265.26|4264.66|4265.26|4264.66|4265.51|4264.91|4265.26|4264.66|17
1646981400000|2022-03-11 06:50:00|4265.13|4264.53|4265.26|4264.66|4265.38|4264.78|4265.13|4264.53|25
1646981410000|2022-03-11 06:50:10|4264.76|4264.16|4264.76|4264.16|4264.76|4264.16|4264.51|4263.91|31
1646981420000|2022-03-11 06:50:20|4264.63|4264.03|4264.76|4264.16|4264.76|4264.16|4264.51|4263.91|5
1646981430000|2022-03-11 06:50:30|||||||||10
1646981440000|2022-03-11 06:50:40|4265.01|4264.41|4264.76|4264.16|4265.01|4264.41|4264.76|4264.16|9
1646981450000|2022-03-11 06:50:50|4265.01|4264.41|4265.26|4264.66|4265.26|4264.66|4265.01|4264.41|12
1646981460000|2022-03-11 06:51:00|4265.13|4264.53|4265.26|4264.66|4265.26|4264.66|4265.01|4264.41|10
1646981470000|2022-03-11 06:51:10|4265.01|4264.41|4265.01|4264.41|4265.01|4264.41|4265.01|4264.41|2
1646981480000|2022-03-11 06:51:20|4265.26|4264.66|4265.13|4264.53|4265.26|4264.66|4265.13|4264.53|12
1646981490000|2022-03-11 06:51:30|4265.01|4264.41|4265.26|4264.66|4265.26|4264.66|4265.01|4264.41|1
1646981500000|2022-03-11 06:51:40|4265.51|4264.91|4265.38|4264.78|4265.51|4264.91|4265.38|4264.78|6
1646981510000|2022-03-11 06:51:50|4265.51|4264.91|4265.51|4264.91|4265.51|4264.91|4265.38|4264.78|15
1646981520000|2022-03-11 06:52:00|4265.26|4264.66|4265.01|4264.41|4265.26|4264.66|4265.01|4264.41|12
1646981530000|2022-03-11 06:52:10|4264.76|4264.16|4264.76|4264.16|4265.01|4264.41|4264.76|4264.16|20
1646981550000|2022-03-11 06:52:30|4264.51|4263.91|4264.76|4264.16|4265.01|4264.41|4264.51|4263.91|29
1646981560000|2022-03-11 06:52:40|4264.88|4264.28|4265.01|4264.41|4265.01|4264.41|4264.88|4264.28|1
1646981570000|2022-03-11 06:52:50|||||||||1
1646981580000|2022-03-11 06:53:00|4264.76|4264.16|4265.01|4264.41|4265.01|4264.41|4264.76|4264.16|15
1646981590000|2022-03-11 06:53:10|4264.88|4264.28|4264.76|4264.16|4264.88|4264.28|4264.76|4264.16|72
1646981600000|2022-03-11 06:53:20|4264.88|4264.28|4264.76|4264.16|4264.88|4264.28|4264.76|4264.16|10
1646981620000|2022-03-11 06:53:40|4265.01|4264.41|4265.01|4264.41|4265.01|4264.41|4265.01|4264.41|8
1646981630000|2022-03-11 06:53:50|4264.88|4264.28|4265.01|4264.41|4265.01|4264.41|4264.88|4264.28|14
1646981650000|2022-03-11 06:54:10|4264.88|4264.28|4265.26|4264.66|4265.51|4264.91|4264.88|4264.28|11
1646981660000|2022-03-11 06:54:20|4265.01|4264.41|4265.26|4264.66|4265.26|4264.66|4265.01|4264.41|14
1646981680000|2022-03-11 06:54:40|||||||||9
1646981690000|2022-03-11 06:54:50|4265.38|4264.78|4265.26|4264.66|4265.38|4264.78|4265.26|4264.66|6
1646981700000|2022-03-11 06:55:00|4265.38|4264.78|4265.38|4264.78|4265.51|4264.91|4265.26|4264.66|27
1646981710000|2022-03-11 06:55:10|4265.26|4264.66|4265.01|4264.41|4265.38|4264.78|4265.01|4264.41|21
1646981720000|2022-03-11 06:55:20|4264.88|4264.28|4264.76|4264.16|4264.88|4264.28|4264.76|4264.16|40
1646981730000|2022-03-11 06:55:30|||||||||10
1646981740000|2022-03-11 06:55:40|4264.63|4264.03|4264.63|4264.03|4264.63|4264.03|4264.63|4264.03|19
1646981750000|2022-03-11 06:55:50|4264.51|4263.91|4264.76|4264.16|4264.76|4264.16|4264.51|4263.91|66
1646981760000|2022-03-11 06:56:00|4264.51|4263.91|4264.76|4264.16|4265.01|4264.41|4264.51|4263.91|16
1646981770000|2022-03-11 06:56:10|4264.88|4264.28|4265.01|4264.41|4265.01|4264.41|4264.76|4264.16|8
1646981780000|2022-03-11 06:56:20|4264.76|4264.16|4264.76|4264.16|4264.88|4264.28|4264.76|4264.16|21
1646981790000|2022-03-11 06:56:30|4264.51|4263.91|4264.26|4263.66|4264.63|4264.03|4264.26|4263.66|41
1646981800000|2022-03-11 06:56:40|4264.01|4263.41|4264.01|4263.41|4264.01|4263.41|4263.76|4263.16|22
1646981810000|2022-03-11 06:56:50|4263.76|4263.16|4263.76|4263.16|4264.01|4263.41|4263.63|4263.03|93
1646981820000|2022-03-11 06:57:00|4263.51|4262.91|4263.51|4262.91|4263.63|4263.03|4263.51|4262.91|4
1646981830000|2022-03-11 06:57:10|4263.26|4262.66|4263.26|4262.66|4263.38|4262.78|4263.01|4262.41|43
1646981840000|2022-03-11 06:57:20|4263.38|4262.78|4263.38|4262.78|4263.51|4262.91|4263.26|4262.66|57
1646981850000|2022-03-11 06:57:30|4263.26|4262.66|4263.26|4262.66|4263.38|4262.78|4263.26|4262.66|7
1646981860000|2022-03-11 06:57:40|4263.01|4262.41|4263.51|4262.91|4263.76|4263.16|4263.01|4262.41|49
1646981870000|2022-03-11 06:57:50|4263.76|4263.16|4263.51|4262.91|4263.76|4263.16|4263.51|4262.91|8
1646981880000|2022-03-11 06:58:00|4263.76|4263.16|4263.88|4263.28|4264.01|4263.41|4263.76|4263.16|30
1646981890000|2022-03-11 06:58:10|4264.01|4263.41|4264.01|4263.41|4264.26|4263.66|4264.01|4263.41|22
1646981900000|2022-03-11 06:58:20|4264.13|4263.53|4264.01|4263.41|4264.13|4263.53|4264.01|4263.41|23
1646981910000|2022-03-11 06:58:30|4264.13|4263.53|4264.76|4264.16|4265.01|4264.41|4264.01|4263.41|78
1646981920000|2022-03-11 06:58:40|4264.88|4264.28|4265.26|4264.66|4265.51|4264.91|4264.51|4263.91|79
1646981930000|2022-03-11 06:58:50|4265.13|4264.53|4264.51|4263.91|4265.26|4264.66|4264.51|4263.91|25
1646981940000|2022-03-11 06:59:00|4264.63|4264.03|4264.76|4264.16|4264.76|4264.16|4264.63|4264.03|26
1646981950000|2022-03-11 06:59:10|4264.63|4264.03|4264.51|4263.91|4264.76|4264.16|4264.51|4263.91|49
1646981960000|2022-03-11 06:59:20|4264.76|4264.16|4265.01|4264.41|4265.01|4264.41|4264.76|4264.16|36
1646981970000|2022-03-11 06:59:30|4264.76|4264.16|4264.76|4264.16|4264.76|4264.16|4264.76|4264.16|33
1646981980000|2022-03-11 06:59:40|4264.63|4264.03|4264.63|4264.03|4264.76|4264.16|4264.51|4263.91|56
1646981990000|2022-03-11 06:59:50|4264.51|4263.91|4264.26|4263.66|4264.51|4263.91|4264.13|4263.53|49
1646982000000|2022-03-11 07:00:00|4264.38|4263.78|4265.01|4264.41|4265.26|4264.66|4264.26|4263.66|30
1646982010000|2022-03-11 07:00:10|4264.76|4264.16|4265.01|4264.41|4265.26|4264.66|4264.76|4264.16|47
1646982020000|2022-03-11 07:00:20|4264.76|4264.16|4265.26|4264.66|4265.26|4264.66|4264.76|4264.16|26
1646982030000|2022-03-11 07:00:30|4265.38|4264.78|4265.26|4264.66|4265.51|4264.91|4265.26|4264.66|6
1646982040000|2022-03-11 07:00:40|4265.38|4264.78|4265.51|4264.91|4265.76|4265.16|4265.26|4264.66|87
1646982050000|2022-03-11 07:00:50|4265.76|4265.16|4266.26|4265.66|4266.51|4265.91|4265.76|4265.16|248
1646982060000|2022-03-11 07:01:00|4266.38|4265.78|4266.51|4265.91|4266.51|4265.91|4266.38|4265.78|153
1646982070000|2022-03-11 07:01:10|4266.76|4266.16|4267.51|4266.91|4267.51|4266.91|4266.76|4266.16|208
1646982080000|2022-03-11 07:01:20|4267.76|4267.16|4267.76|4267.16|4267.76|4267.16|4267.63|4267.03|74
1646982090000|2022-03-11 07:01:30|4268.01|4267.41|4268.51|4267.91|4268.51|4267.91|4267.76|4267.16|50
1646982100000|2022-03-11 07:01:40|4268.76|4268.16|4268.76|4268.16|4268.76|4268.16|4268.51|4267.91|52
1646982110000|2022-03-11 07:01:50|4269.01|4268.41|4269.51|4268.91|4269.51|4268.91|4268.88|4268.28|46
1646982120000|2022-03-11 07:02:00|4269.38|4268.78|4269.26|4268.66|4269.51|4268.91|4269.26|4268.66|45
1646982130000|2022-03-11 07:02:10|4269.51|4268.91|4269.01|4268.41|4269.76|4269.16|4269.01|4268.41|35
1646982140000|2022-03-11 07:02:20|4269.13|4268.53|4269.26|4268.66|4269.26|4268.66|4269.01|4268.41|23
1646982150000|2022-03-11 07:02:30|4269.51|4268.91|4270.01|4269.41|4270.01|4269.41|4269.51|4268.91|47
1646982160000|2022-03-11 07:02:40|4269.88|4269.28|4270.01|4269.41|4270.26|4269.66|4269.76|4269.16|19
1646982170000|2022-03-11 07:02:50|4269.76|4269.16|4270.01|4269.41|4270.01|4269.41|4269.76|4269.16|22
1646982180000|2022-03-11 07:03:00|4270.26|4269.66|4270.38|4269.78|4270.51|4269.91|4270.26|4269.66|27
1646982190000|2022-03-11 07:03:10|4270.26|4269.66|4270.26|4269.66|4270.51|4269.91|4270.13|4269.53|26
1646982200000|2022-03-11 07:03:20|4270.38|4269.78|4270.26|4269.66|4270.63|4270.03|4270.26|4269.66|33
1646982210000|2022-03-11 07:03:30|4270.38|4269.78|4272.63|4272.03|4272.76|4272.16|4270.26|4269.66|633
1646982220000|2022-03-11 07:03:40|4272.38|4271.78|4272.76|4272.16|4272.76|4272.16|4272.38|4271.78|26
1646982230000|2022-03-11 07:03:50|4272.63|4272.03|4272.51|4271.91|4273.01|4272.41|4272.51|4271.91|52
1646982240000|2022-03-11 07:04:00|4272.01|4271.41|4272.63|4272.03|4273.38|4272.78|4271.76|4271.16|367
1646982250000|2022-03-11 07:04:10|4272.51|4271.91|4272.26|4271.66|4273.26|4272.66|4272.26|4271.66|67
1646982260000|2022-03-11 07:04:20|4271.88|4271.28|4272.76|4272.16|4272.76|4272.16|4271.88|4271.28|68
1646982270000|2022-03-11 07:04:30|4272.63|4272.03|4271.76|4271.16|4273.26|4272.66|4271.76|4271.16|192
1646982280000|2022-03-11 07:04:40|4271.51|4270.91|4272.01|4271.41|4272.01|4271.41|4271.51|4270.91|27
1646982290000|2022-03-11 07:04:50|4272.13|4271.53|4272.51|4271.91|4272.51|4271.91|4272.13|4271.53|21
1646982300000|2022-03-11 07:05:00|4272.76|4272.16|4274.01|4273.41|4274.01|4273.41|4272.76|4272.16|82
1646982310000|2022-03-11 07:05:10|4274.51|4273.91|4275.26|4274.66|4275.51|4274.91|4274.26|4273.66|182
1646982320000|2022-03-11 07:05:20|4275.38|4274.78|4275.51|4274.91|4275.76|4275.16|4275.13|4274.53|164
1646982330000|2022-03-11 07:05:30|4275.26|4274.66|4279.76|4279.16|4279.76|4279.16|4275.26|4274.66|621
1646982340000|2022-03-11 07:05:40|4279.51|4278.91|4280.38|4279.78|4280.51|4279.91|4279.01|4278.41|217
1646982350000|2022-03-11 07:05:50|4280.26|4279.66|4280.76|4280.16|4281.51|4280.91|4280.26|4279.66|235
1646982360000|2022-03-11 07:06:00|4281.01|4280.41|4280.26|4279.66|4281.01|4280.41|4280.01|4279.41|118
1646982370000|2022-03-11 07:06:10|4280.01|4279.41|4278.13|4277.53|4280.01|4279.41|4278.01|4277.41|78
1646982380000|2022-03-11 07:06:20|4278.01|4277.41|4277.51|4276.91|4278.51|4277.91|4277.01|4276.41|113
1646982390000|2022-03-11 07:06:30|4277.26|4276.66|4276.88|4276.28|4277.51|4276.91|4276.88|4276.28|85
1646982400000|2022-03-11 07:06:40|4277.01|4276.41|4276.76|4276.16|4277.01|4276.41|4276.76|4276.16|62
1646982410000|2022-03-11 07:06:50|4277.01|4276.41|4277.01|4276.41|4277.26|4276.66|4276.76|4276.16|53
1646982420000|2022-03-11 07:07:00|4277.26|4276.66|4277.13|4276.53|4278.01|4277.41|4277.01|4276.41|31
1646982430000|2022-03-11 07:07:10|4277.26|4276.66|4276.51|4275.91|4277.26|4276.66|4276.38|4275.78|51
1646982440000|2022-03-11 07:07:20|4276.76|4276.16|4276.26|4275.66|4276.76|4276.16|4276.01|4275.41|151
1646982450000|2022-03-11 07:07:30|4276.01|4275.41|4276.26|4275.66|4276.26|4275.66|4275.51|4274.91|61
1646982460000|2022-03-11 07:07:40|4277.01|4276.41|4279.26|4278.66|4279.26|4278.66|4277.01|4276.41|92
1646982470000|2022-03-11 07:07:50|4279.38|4278.78|4278.51|4277.91|4279.63|4279.03|4278.38|4277.78|71
1646982480000|2022-03-11 07:08:00|4278.63|4278.03|4279.13|4278.53|4279.13|4278.53|4278.63|4278.03|23
1646982490000|2022-03-11 07:08:10|4279.26|4278.66|4279.38|4278.78|4279.51|4278.91|4278.51|4277.91|31
1646982500000|2022-03-11 07:08:20|4279.26|4278.66|4279.01|4278.41|4279.38|4278.78|4278.88|4278.28|15
1646982510000|2022-03-11 07:08:30|4279.26|4278.66|4278.88|4278.28|4279.26|4278.66|4278.88|4278.28|33
1646982520000|2022-03-11 07:08:40|4278.76|4278.16|4277.26|4276.66|4278.76|4278.16|4277.13|4276.53|92
1646982530000|2022-03-11 07:08:50|4277.13|4276.53|4277.26|4276.66|4277.26|4276.66|4276.51|4275.91|18
1646982540000|2022-03-11 07:09:00|4277.38|4276.78|4276.88|4276.28|4277.51|4276.91|4276.76|4276.16|38
1646982550000|2022-03-11 07:09:10|4276.76|4276.16|4276.88|4276.28|4277.26|4276.66|4276.76|4276.16|18
1646982560000|2022-03-11 07:09:20|4276.76|4276.16|4276.76|4276.16|4277.01|4276.41|4276.51|4275.91|39
1646982570000|2022-03-11 07:09:30|4276.63|4276.03|4276.63|4276.03|4277.13|4276.53|4276.63|4276.03|17
1646982580000|2022-03-11 07:09:40|4276.76|4276.16|4276.76|4276.16|4277.01|4276.41|4276.63|4276.03|33
1646982590000|2022-03-11 07:09:50|4277.38|4276.78|4277.51|4276.91|4277.63|4277.03|4277.26|4276.66|20
1646982600000|2022-03-11 07:10:00|4277.26|4276.66|4277.26|4276.66|4278.01|4277.41|4277.26|4276.66|57
1646982610000|2022-03-11 07:10:10|4277.51|4276.91|4277.51|4276.91|4277.63|4277.03|4277.26|4276.66|32
1646982620000|2022-03-11 07:10:20|4277.26|4276.66|4277.51|4276.91|4277.51|4276.91|4277.26|4276.66|34
1646982630000|2022-03-11 07:10:30|4277.38|4276.78|4277.26|4276.66|4277.76|4277.16|4277.26|4276.66|48
1646982640000|2022-03-11 07:10:40|4277.13|4276.53|4277.63|4277.03|4277.76|4277.16|4277.01|4276.41|37
1646982650000|2022-03-11 07:10:50|4277.51|4276.91|4277.38|4276.78|4277.51|4276.91|4277.26|4276.66|29
1646982660000|2022-03-11 07:11:00|4277.26|4276.66|4277.51|4276.91|4277.63|4277.03|4277.26|4276.66|12
1646982670000|2022-03-11 07:11:10|4278.76|4278.16|4276.01|4275.41|4278.76|4278.16|4275.51|4274.91|489
1646982680000|2022-03-11 07:11:20|4276.13|4275.53|4275.51|4274.91|4276.26|4275.66|4275.51|4274.91|15
1646982690000|2022-03-11 07:11:30|4275.63|4275.03|4276.01|4275.41|4276.26|4275.66|4275.26|4274.66|45
1646982700000|2022-03-11 07:11:40|4275.88|4275.28|4276.26|4275.66|4276.38|4275.78|4275.88|4275.28|11
1646982710000|2022-03-11 07:11:50|4276.51|4275.91|4276.13|4275.53|4276.76|4276.16|4276.13|4275.53|24
1646982720000|2022-03-11 07:12:00|4276.01|4275.41|4275.88|4275.28|4276.51|4275.91|4275.76|4275.16|24
1646982730000|2022-03-11 07:12:10|4275.76|4275.16|4275.88|4275.28|4276.38|4275.78|4275.76|4275.16|23
1646982740000|2022-03-11 07:12:20|4275.76|4275.16|4276.76|4276.16|4276.76|4276.16|4275.76|4275.16|29
1646982750000|2022-03-11 07:12:30|4276.88|4276.28|4278.38|4277.78|4278.63|4278.03|4276.88|4276.28|50
1646982760000|2022-03-11 07:12:40|4278.51|4277.91|4279.38|4278.78|4279.38|4278.78|4278.51|4277.91|61
1646982770000|2022-03-11 07:12:50|4279.51|4278.91|4279.88|4279.28|4280.38|4279.78|4279.51|4278.91|23
1646982780000|2022-03-11 07:13:00|4279.76|4279.16|4280.13|4279.53|4280.38|4279.78|4279.76|4279.16|40
1646982790000|2022-03-11 07:13:10|4280.26|4279.66|4279.76|4279.16|4280.26|4279.66|4279.51|4278.91|20
1646982800000|2022-03-11 07:13:20|4279.63|4279.03|4279.38|4278.78|4279.76|4279.16|4279.26|4278.66|32
1646982810000|2022-03-11 07:13:30|4279.26|4278.66|4279.01|4278.41|4279.51|4278.91|4279.01|4278.41|28
1646982820000|2022-03-11 07:13:40|4279.26|4278.66|4278.76|4278.16|4279.38|4278.78|4278.51|4277.91|32
1646982830000|2022-03-11 07:13:50|4278.63|4278.03|4278.51|4277.91|4278.63|4278.03|4278.26|4277.66|10
1646982840000|2022-03-11 07:14:00|4278.38|4277.78|4278.13|4277.53|4278.51|4277.91|4277.38|4276.78|38
1646982850000|2022-03-11 07:14:10|4278.26|4277.66|4276.63|4276.03|4278.26|4277.66|4276.51|4275.91|88
1646982860000|2022-03-11 07:14:20|4277.76|4277.16|4277.26|4276.66|4277.76|4277.16|4276.76|4276.16|108
1646982870000|2022-03-11 07:14:30|4277.13|4276.53|4277.01|4276.41|4277.26|4276.66|4276.76|4276.16|36
1646982880000|2022-03-11 07:14:40|4277.13|4276.53|4276.51|4275.91|4277.26|4276.66|4276.51|4275.91|13
1646982890000|2022-03-11 07:14:50|4276.38|4275.78|4276.01|4275.41|4276.51|4275.91|4276.01|4275.41|25
1646982900000|2022-03-11 07:15:00|4275.88|4275.28|4275.63|4275.03|4276.13|4275.53|4275.63|4275.03|29
1646982910000|2022-03-11 07:15:10|4275.51|4274.91|4275.38|4274.78|4275.76|4275.16|4275.26|4274.66|45
1646982920000|2022-03-11 07:15:20|4275.63|4275.03|4274.63|4274.03|4275.76|4275.16|4274.63|4274.03|47
1646982930000|2022-03-11 07:15:30|4274.51|4273.91|4275.01|4274.41|4275.26|4274.66|4274.51|4273.91|20
1646982940000|2022-03-11 07:15:40|4275.13|4274.53|4275.76|4275.16|4276.01|4275.41|4275.13|4274.53|39
1646982950000|2022-03-11 07:15:50|4275.63|4275.03|4275.26|4274.66|4275.88|4275.28|4275.26|4274.66|26
1646982960000|2022-03-11 07:16:00|4275.38|4274.78|4275.88|4275.28|4275.88|4275.28|4275.26|4274.66|15
1646982970000|2022-03-11 07:16:10|4276.01|4275.41|4275.51|4274.91|4276.01|4275.41|4275.13|4274.53|44
1646982980000|2022-03-11 07:16:20|4275.63|4275.03|4275.76|4275.16|4276.01|4275.41|4275.51|4274.91|28
1646982990000|2022-03-11 07:16:30|4275.88|4275.28|4274.76|4274.16|4275.88|4275.28|4274.63|4274.03|140
1646983000000|2022-03-11 07:16:40|4274.88|4274.28|4274.01|4273.41|4274.88|4274.28|4274.01|4273.41|78
1646983010000|2022-03-11 07:16:50|4273.88|4273.28|4274.13|4273.53|4274.26|4273.66|4273.76|4273.16|20
1646983020000|2022-03-11 07:17:00|4274.26|4273.66|4274.01|4273.41|4274.51|4273.91|4273.88|4273.28|58
1646983030000|2022-03-11 07:17:10|4273.88|4273.28|4274.01|4273.41|4274.26|4273.66|4273.76|4273.16|33
1646983040000|2022-03-11 07:17:20|4274.13|4273.53|4273.38|4272.78|4274.26|4273.66|4273.13|4272.53|98
1646983050000|2022-03-11 07:17:30|4273.51|4272.91|4273.88|4273.28|4274.01|4273.41|4273.38|4272.78|36
1646983060000|2022-03-11 07:17:40|4273.76|4273.16|4273.76|4273.16|4274.01|4273.41|4273.76|4273.16|7
1646983070000|2022-03-11 07:17:50|4274.01|4273.41|4273.63|4273.03|4274.13|4273.53|4273.51|4272.91|28
1646983080000|2022-03-11 07:18:00|4273.76|4273.16|4273.63|4273.03|4274.01|4273.41|4273.63|4273.03|18
1646983090000|2022-03-11 07:18:10|4273.76|4273.16|4274.01|4273.41|4274.01|4273.41|4273.63|4273.03|11
1646983100000|2022-03-11 07:18:20|4274.13|4273.53|4275.26|4274.66|4275.26|4274.66|4274.01|4273.41|56
1646983110000|2022-03-11 07:18:30|4275.38|4274.78|4275.88|4275.28|4275.88|4275.28|4275.38|4274.78|84
1646983120000|2022-03-11 07:18:40|4276.01|4275.41|4275.76|4275.16|4276.01|4275.41|4275.26|4274.66|42
1646983130000|2022-03-11 07:18:50|4275.63|4275.03|4275.51|4274.91|4275.76|4275.16|4275.51|4274.91|19
1646983140000|2022-03-11 07:19:00|4275.38|4274.78|4275.01|4274.41|4275.76|4275.16|4275.01|4274.41|159
1646983150000|2022-03-11 07:19:10|4274.76|4274.16|4274.51|4273.91|4274.76|4274.16|4274.26|4273.66|18
1646983160000|2022-03-11 07:19:20|4274.76|4274.16|4274.76|4274.16|4274.76|4274.16|4274.51|4273.91|5
1646983170000|2022-03-11 07:19:30|4274.51|4273.91|4273.88|4273.28|4274.63|4274.03|4273.88|4273.28|20
1646983180000|2022-03-11 07:19:40|4274.01|4273.41|4273.76|4273.16|4274.26|4273.66|4273.76|4273.16|21
1646983190000|2022-03-11 07:19:50|4274.01|4273.41|4273.88|4273.28|4274.01|4273.41|4273.76|4273.16|13
1646983200000|2022-03-11 07:20:00|4273.76|4273.16|4273.51|4272.91|4273.76|4273.16|4273.26|4272.66|40
1646983210000|2022-03-11 07:20:10|4273.63|4273.03|4273.76|4273.16|4273.88|4273.28|4273.63|4273.03|65
1646983220000|2022-03-11 07:20:20|4273.51|4272.91|4273.01|4272.41|4273.51|4272.91|4273.01|4272.41|75
1646983230000|2022-03-11 07:20:30|4272.76|4272.16|4273.26|4272.66|4273.26|4272.66|4272.76|4272.16|34
1646983240000|2022-03-11 07:20:40|4273.01|4272.41|4272.88|4272.28|4273.26|4272.66|4272.88|4272.28|17
1646983250000|2022-03-11 07:20:50|4273.01|4272.41|4272.76|4272.16|4273.26|4272.66|4272.76|4272.16|5
1646983260000|2022-03-11 07:21:00|4272.63|4272.03|4272.13|4271.53|4272.63|4272.03|4272.01|4271.41|64
1646983270000|2022-03-11 07:21:10|4272.01|4271.41|4272.38|4271.78|4272.38|4271.78|4272.01|4271.41|18
1646983280000|2022-03-11 07:21:20|4272.26|4271.66|4272.01|4271.41|4272.26|4271.66|4272.01|4271.41|4
1646983290000|2022-03-11 07:21:30|4272.13|4271.53|4273.26|4272.66|4273.38|4272.78|4272.13|4271.53|85
1646983300000|2022-03-11 07:21:40|4273.38|4272.78|4273.13|4272.53|4273.51|4272.91|4273.01|4272.41|20
1646983310000|2022-03-11 07:21:50|4273.26|4272.66|4272.76|4272.16|4273.26|4272.66|4272.76|4272.16|9
1646983320000|2022-03-11 07:22:00|4272.26|4271.66|4272.51|4271.91|4272.51|4271.91|4272.26|4271.66|28
1646983330000|2022-03-11 07:22:10|4272.63|4272.03|4272.38|4271.78|4272.63|4272.03|4272.26|4271.66|29
1646983340000|2022-03-11 07:22:20|4272.51|4271.91|4272.26|4271.66|4272.51|4271.91|4272.26|4271.66|20
1646983350000|2022-03-11 07:22:30|4271.88|4271.28|4271.88|4271.28|4272.01|4271.41|4271.76|4271.16|18
1646983360000|2022-03-11 07:22:40|4271.76|4271.16|4271.38|4270.78|4272.26|4271.66|4271.38|4270.78|123
1646983370000|2022-03-11 07:22:50|4271.51|4270.91|4271.63|4271.03|4272.01|4271.41|4271.51|4270.91|45
1646983380000|2022-03-11 07:23:00|4271.51|4270.91|4270.76|4270.16|4271.51|4270.91|4270.51|4269.91|61
1646983390000|2022-03-11 07:23:10|4271.01|4270.41|4270.88|4270.28|4271.13|4270.53|4270.51|4269.91|26
1646983400000|2022-03-11 07:23:20|4270.76|4270.16|4270.26|4269.66|4271.01|4270.41|4270.26|4269.66|16
1646983410000|2022-03-11 07:23:30|4270.01|4269.41|4269.51|4268.91|4270.01|4269.41|4269.51|4268.91|83
1646983420000|2022-03-11 07:23:40|4269.63|4269.03|4269.51|4268.91|4269.76|4269.16|4269.38|4268.78|43
1646983430000|2022-03-11 07:23:50|4269.26|4268.66|4269.13|4268.53|4269.26|4268.66|4269.13|4268.53|28
1646983440000|2022-03-11 07:24:00|4269.01|4268.41|4269.51|4268.91|4269.51|4268.91|4269.01|4268.41|26
1646983450000|2022-03-11 07:24:10|4269.38|4268.78|4269.76|4269.16|4269.76|4269.16|4269.26|4268.66|30
1646983460000|2022-03-11 07:24:20|4269.88|4269.28|4269.51|4268.91|4270.13|4269.53|4269.51|4268.91|99
1646983470000|2022-03-11 07:24:30|4269.01|4268.41|4268.51|4267.91|4269.01|4268.41|4268.38|4267.78|50
1646983480000|2022-03-11 07:24:40|4268.63|4268.03|4268.76|4268.16|4269.01|4268.41|4268.51|4267.91|44
1646983490000|2022-03-11 07:24:50|4268.63|4268.03|4269.01|4268.41|4269.01|4268.41|4268.51|4267.91|84
1646983500000|2022-03-11 07:25:00|4268.76|4268.16|4268.76|4268.16|4269.13|4268.53|4268.76|4268.16|37
1646983510000|2022-03-11 07:25:10|4268.63|4268.03|4268.26|4267.66|4268.63|4268.03|4268.26|4267.66|27
1646983520000|2022-03-11 07:25:20|4268.38|4267.78|4268.13|4267.53|4268.51|4267.91|4268.01|4267.41|42
1646983530000|2022-03-11 07:25:30|4268.01|4267.41|4268.63|4268.03|4268.76|4268.16|4268.01|4267.41|25
1646983540000|2022-03-11 07:25:40|4268.76|4268.16|4268.13|4267.53|4268.76|4268.16|4268.13|4267.53|65
1646983550000|2022-03-11 07:25:50|4268.26|4267.66|4268.26|4267.66|4268.26|4267.66|4268.01|4267.41|19
1646983560000|2022-03-11 07:26:00|4268.13|4267.53|4268.88|4268.28|4268.88|4268.28|4268.01|4267.41|39
1646983570000|2022-03-11 07:26:10|4269.01|4268.41|4269.51|4268.91|4269.51|4268.91|4269.01|4268.41|73
1646983580000|2022-03-11 07:26:20|4269.26|4268.66|4269.26|4268.66|4269.51|4268.91|4269.26|4268.66|22
1646983590000|2022-03-11 07:26:30|4269.51|4268.91|4270.13|4269.53|4270.38|4269.78|4269.51|4268.91|50
1646983600000|2022-03-11 07:26:40|4270.26|4269.66|4269.63|4269.03|4270.26|4269.66|4269.51|4268.91|19
1646983610000|2022-03-11 07:26:50|4269.76|4269.16|4269.76|4269.16|4270.26|4269.66|4269.76|4269.16|32
1646983620000|2022-03-11 07:27:00|4269.51|4268.91|4270.01|4269.41|4270.01|4269.41|4269.51|4268.91|18
1646983630000|2022-03-11 07:27:10|4270.13|4269.53|4269.88|4269.28|4270.26|4269.66|4269.88|4269.28|7
1646983640000|2022-03-11 07:27:20|4269.76|4269.16|4270.01|4269.41|4270.26|4269.66|4269.51|4268.91|32
1646983650000|2022-03-11 07:27:30|4270.13|4269.53|4270.01|4269.41|4270.13|4269.53|4269.76|4269.16|9
1646983660000|2022-03-11 07:27:40|4270.26|4269.66|4269.88|4269.28|4270.63|4270.03|4269.88|4269.28|51
1646983670000|2022-03-11 07:27:50|4269.76|4269.16|4269.76|4269.16|4269.76|4269.16|4269.76|4269.16|3
1646983680000|2022-03-11 07:28:00|4270.01|4269.41|4270.38|4269.78|4270.51|4269.91|4269.76|4269.16|25
1646983690000|2022-03-11 07:28:10|4270.51|4269.91|4270.88|4270.28|4271.01|4270.41|4270.51|4269.91|19
1646983700000|2022-03-11 07:28:20|4270.76|4270.16|4271.51|4270.91|4271.51|4270.91|4270.76|4270.16|25
1646983710000|2022-03-11 07:28:30|4271.38|4270.78|4271.01|4270.41|4271.51|4270.91|4270.88|4270.28|15
1646983720000|2022-03-11 07:28:40|4270.88|4270.28|4271.13|4270.53|4271.13|4270.53|4270.88|4270.28|18
1646983730000|2022-03-11 07:28:50|4271.01|4270.41|4271.13|4270.53|4271.13|4270.53|4271.01|4270.41|10
1646983740000|2022-03-11 07:29:00|4271.01|4270.41|4271.01|4270.41|4271.26|4270.66|4271.01|4270.41|9
1646983750000|2022-03-11 07:29:10|4270.88|4270.28|4271.01|4270.41|4271.01|4270.41|4270.63|4270.03|35
1646983760000|2022-03-11 07:29:20|4270.88|4270.28|4271.13|4270.53|4271.26|4270.66|4270.63|4270.03|37
1646983770000|2022-03-11 07:29:30|4271.01|4270.41|4271.26|4270.66|4271.38|4270.78|4270.88|4270.28|21
1646983780000|2022-03-11 07:29:40|4271.13|4270.53|4270.88|4270.28|4271.13|4270.53|4270.76|4270.16|11
1646983790000|2022-03-11 07:29:50|4271.01|4270.41|4270.88|4270.28|4271.01|4270.41|4270.76|4270.16|13
1646983800000|2022-03-11 07:30:00|4271.01|4270.41|4269.76|4269.16|4271.01|4270.41|4269.76|4269.16|59
1646983810000|2022-03-11 07:30:10|4269.51|4268.91|4269.01|4268.41|4269.51|4268.91|4268.76|4268.16|34
1646983820000|2022-03-11 07:30:20|4268.88|4268.28|4268.88|4268.28|4269.01|4268.41|4268.63|4268.03|74
1646983830000|2022-03-11 07:30:30|4269.01|4268.41|4269.26|4268.66|4269.88|4269.28|4269.01|4268.41|71
1646983840000|2022-03-11 07:30:40|4269.38|4268.78|4268.76|4268.16|4269.38|4268.78|4268.76|4268.16|56
1646983850000|2022-03-11 07:30:50|4269.01|4268.41|4268.51|4267.91|4269.01|4268.41|4268.26|4267.66|26
1646983860000|2022-03-11 07:31:00|4268.38|4267.78|4268.01|4267.41|4268.38|4267.78|4268.01|4267.41|31
1646983870000|2022-03-11 07:31:10|4267.88|4267.28|4267.38|4266.78|4268.13|4267.53|4267.38|4266.78|73
1646983880000|2022-03-11 07:31:20|4267.26|4266.66|4267.26|4266.66|4268.01|4267.41|4267.26|4266.66|60
1646983890000|2022-03-11 07:31:30|4267.51|4266.91|4267.51|4266.91|4267.51|4266.91|4267.51|4266.91|18
1646983900000|2022-03-11 07:31:40|4267.38|4266.78|4267.38|4266.78|4267.51|4266.91|4267.26|4266.66|21
1646983910000|2022-03-11 07:31:50|4267.51|4266.91|4267.38|4266.78|4268.01|4267.41|4267.38|4266.78|11
1646983920000|2022-03-11 07:32:00|4267.51|4266.91|4268.01|4267.41|4268.01|4267.41|4267.51|4266.91|42
1646983930000|2022-03-11 07:32:10|4268.26|4267.66|4267.51|4266.91|4268.26|4267.66|4267.26|4266.66|72
1646983940000|2022-03-11 07:32:20|4267.63|4267.03|4268.13|4267.53|4268.13|4267.53|4267.51|4266.91|5
1646983950000|2022-03-11 07:32:30|4267.51|4266.91|4267.38|4266.78|4267.51|4266.91|4267.26|4266.66|47
1646983960000|2022-03-11 07:32:40|4267.51|4266.91|4267.51|4266.91|4267.88|4267.28|4267.26|4266.66|55
1646983970000|2022-03-11 07:32:50|4267.26|4266.66|4267.26|4266.66|4267.26|4266.66|4267.01|4266.41|31
1646983980000|2022-03-11 07:33:00|4267.13|4266.53|4267.13|4266.53|4267.26|4266.66|4267.01|4266.41|33
1646983990000|2022-03-11 07:33:10|4267.26|4266.66|4267.26|4266.66|4267.26|4266.66|4267.01|4266.41|67
1646984000000|2022-03-11 07:33:20|||||||||13
1646984010000|2022-03-11 07:33:30|4267.88|4267.28|4267.13|4266.53|4268.01|4267.41|4267.13|4266.53|73
1646984020000|2022-03-11 07:33:40|4267.01|4266.41|4266.51|4265.91|4267.01|4266.41|4266.26|4265.66|38
1646984030000|2022-03-11 07:33:50|4266.26|4265.66|4266.26|4265.66|4266.51|4265.91|4266.01|4265.41|68
1646984040000|2022-03-11 07:34:00|4266.13|4265.53|4265.76|4265.16|4266.26|4265.66|4265.76|4265.16|20
1646984050000|2022-03-11 07:34:10|4266.01|4265.41|4266.01|4265.41|4266.51|4265.91|4266.01|4265.41|57
1646984060000|2022-03-11 07:34:20|4266.13|4265.53|4266.26|4265.66|4266.26|4265.66|4266.01|4265.41|33
1646984070000|2022-03-11 07:34:30|4266.13|4265.53|4267.51|4266.91|4267.51|4266.91|4266.13|4265.53|23
1646984080000|2022-03-11 07:34:40|4267.26|4266.66|4266.63|4266.03|4267.26|4266.66|4266.63|4266.03|15
1646984090000|2022-03-11 07:34:50|4266.76|4266.16|4266.13|4265.53|4266.76|4266.16|4266.13|4265.53|13
1646984100000|2022-03-11 07:35:00|4266.01|4265.41|4265.76|4265.16|4266.01|4265.41|4265.76|4265.16|36
1646984110000|2022-03-11 07:35:10|4266.01|4265.41|4266.01|4265.41|4266.38|4265.78|4266.01|4265.41|22
1646984120000|2022-03-11 07:35:20|4265.88|4265.28|4266.01|4265.41|4266.01|4265.41|4265.88|4265.28|5
1646984130000|2022-03-11 07:35:30|4265.88|4265.28|4266.26|4265.66|4266.26|4265.66|4265.76|4265.16|11
1646984140000|2022-03-11 07:35:40|4266.76|4266.16|4267.01|4266.41|4267.01|4266.41|4266.51|4265.91|19
1646984150000|2022-03-11 07:35:50|4267.13|4266.53|4265.88|4265.28|4267.13|4266.53|4265.88|4265.28|45
1646984160000|2022-03-11 07:36:00|4265.76|4265.16|4265.76|4265.16|4266.01|4265.41|4265.76|4265.16|35
1646984170000|2022-03-11 07:36:10|4264.88|4264.28|4263.51|4262.91|4264.88|4264.28|4263.51|4262.91|117
1646984180000|2022-03-11 07:36:20|4263.38|4262.78|4262.51|4261.91|4263.51|4262.91|4262.01|4261.41|108
1646984190000|2022-03-11 07:36:30|4262.63|4262.03|4262.88|4262.28|4263.01|4262.41|4262.26|4261.66|55
1646984200000|2022-03-11 07:36:40|4263.01|4262.41|4265.01|4264.41|4265.01|4264.41|4263.01|4262.41|57
1646984210000|2022-03-11 07:36:50|4265.13|4264.53|4265.13|4264.53|4265.38|4264.78|4264.76|4264.16|76
1646984220000|2022-03-11 07:37:00|4265.01|4264.41|4265.01|4264.41|4265.01|4264.41|4264.76|4264.16|7
1646984230000|2022-03-11 07:37:10|4264.76|4264.16|4264.76|4264.16|4264.88|4264.28|4264.76|4264.16|4
1646984240000|2022-03-11 07:37:20|4264.51|4263.91|4263.88|4263.28|4264.51|4263.91|4263.88|4263.28|12
1646984250000|2022-03-11 07:37:30|4263.51|4262.91|4263.13|4262.53|4263.51|4262.91|4263.01|4262.41|36
1646984260000|2022-03-11 07:37:40|4263.01|4262.41|4263.01|4262.41|4263.38|4262.78|4263.01|4262.41|17
1646984270000|2022-03-11 07:37:50|4263.13|4262.53|4263.51|4262.91|4263.63|4263.03|4263.01|4262.41|20
1646984280000|2022-03-11 07:38:00|4263.38|4262.78|4263.76|4263.16|4264.26|4263.66|4263.26|4262.66|90
1646984290000|2022-03-11 07:38:10|4264.26|4263.66|4264.26|4263.66|4264.51|4263.91|4264.01|4263.41|16
1646984300000|2022-03-11 07:38:20|4264.13|4263.53|4264.38|4263.78|4264.38|4263.78|4263.88|4263.28|29
1646984310000|2022-03-11 07:38:30|4264.51|4263.91|4264.76|4264.16|4265.01|4264.41|4264.51|4263.91|31
1646984320000|2022-03-11 07:38:40|4264.63|4264.03|4265.01|4264.41|4265.01|4264.41|4264.01|4263.41|22
1646984330000|2022-03-11 07:38:50|4264.88|4264.28|4265.13|4264.53|4265.26|4264.66|4264.63|4264.03|34
1646984340000|2022-03-11 07:39:00|4265.01|4264.41|4264.26|4263.66|4265.01|4264.41|4263.88|4263.28|20
1646984350000|2022-03-11 07:39:10|4264.38|4263.78|4264.38|4263.78|4264.63|4264.03|4264.26|4263.66|13
1646984360000|2022-03-11 07:39:20|4264.26|4263.66|4264.51|4263.91|4264.51|4263.91|4264.26|4263.66|8
1646984370000|2022-03-11 07:39:30|4264.63|4264.03|4264.63|4264.03|4264.88|4264.28|4264.51|4263.91|2
1646984380000|2022-03-11 07:39:40|4264.51|4263.91|4264.01|4263.41|4264.63|4264.03|4264.01|4263.41|11
1646984390000|2022-03-11 07:39:50|4264.13|4263.53|4264.26|4263.66|4264.26|4263.66|4264.13|4263.53|3
1646984400000|2022-03-11 07:40:00|4264.01|4263.41|4265.51|4264.91|4265.76|4265.16|4264.01|4263.41|35
1646984410000|2022-03-11 07:40:10|4265.38|4264.78|4265.01|4264.41|4265.51|4264.91|4265.01|4264.41|22
1646984420000|2022-03-11 07:40:20|4265.13|4264.53|4265.26|4264.66|4265.38|4264.78|4265.13|4264.53|15
1646984430000|2022-03-11 07:40:30|4265.38|4264.78|4265.76|4265.16|4265.76|4265.16|4265.13|4264.53|26
1646984440000|2022-03-11 07:40:40|4265.63|4265.03|4266.01|4265.41|4266.26|4265.66|4265.63|4265.03|42
1646984450000|2022-03-11 07:40:50|4266.13|4265.53|4265.76|4265.16|4266.38|4265.78|4265.51|4264.91|25
1646984460000|2022-03-11 07:41:00|4265.88|4265.28|4266.01|4265.41|4266.26|4265.66|4265.88|4265.28|22
1646984470000|2022-03-11 07:41:10|4266.13|4265.53|4266.88|4266.28|4266.88|4266.28|4266.01|4265.41|30
1646984480000|2022-03-11 07:41:20|4266.76|4266.16|4267.38|4266.78|4267.38|4266.78|4266.76|4266.16|88
1646984490000|2022-03-11 07:41:30|4267.51|4266.91|4268.01|4267.41|4268.13|4267.53|4267.51|4266.91|31
1646984500000|2022-03-11 07:41:40|4268.13|4267.53|4267.01|4266.41|4268.13|4267.53|4267.01|4266.41|12
1646984510000|2022-03-11 07:41:50|4267.13|4266.53|4267.01|4266.41|4267.26|4266.66|4266.88|4266.28|7
1646984520000|2022-03-11 07:42:00|4266.88|4266.28|4267.26|4266.66|4268.01|4267.41|4266.63|4266.03|37
1646984530000|2022-03-11 07:42:10|4267.13|4266.53|4266.63|4266.03|4267.26|4266.66|4266.63|4266.03|11
1646984540000|2022-03-11 07:42:20|4266.76|4266.16|4266.76|4266.16|4267.01|4266.41|4266.63|4266.03|6
1646984550000|2022-03-11 07:42:30|4267.26|4266.66|4266.76|4266.16|4267.26|4266.66|4265.88|4265.28|89
1646984560000|2022-03-11 07:42:40|4266.63|4266.03|4267.26|4266.66|4267.26|4266.66|4266.63|4266.03|9
1646984570000|2022-03-11 07:42:50|4267.38|4266.78|4267.01|4266.41|4267.51|4266.91|4266.88|4266.28|9
1646984580000|2022-03-11 07:43:00|4266.88|4266.28|4266.26|4265.66|4266.88|4266.28|4266.26|4265.66|14
1646984590000|2022-03-11 07:43:10|4266.01|4265.41|4265.38|4264.78|4266.01|4265.41|4265.26|4264.66|29
1646984600000|2022-03-11 07:43:20|4265.26|4264.66|4266.51|4265.91|4266.63|4266.03|4265.26|4264.66|35
1646984610000|2022-03-11 07:43:30|4266.38|4265.78|4265.51|4264.91|4266.51|4265.91|4265.38|4264.78|16
1646984620000|2022-03-11 07:43:40|4265.63|4265.03|4265.51|4264.91|4265.76|4265.16|4265.51|4264.91|33
1646984630000|2022-03-11 07:43:50|4265.01|4264.41|4264.51|4263.91|4265.01|4264.41|4264.51|4263.91|17
1646984640000|2022-03-11 07:44:00|4264.63|4264.03|4265.01|4264.41|4265.01|4264.41|4264.26|4263.66|51
1646984650000|2022-03-11 07:44:10|4264.88|4264.28|4267.01|4266.41|4267.26|4266.66|4264.88|4264.28|281
1646984660000|2022-03-11 07:44:20|4267.13|4266.53|4266.76|4266.16|4267.13|4266.53|4266.63|4266.03|13
1646984670000|2022-03-11 07:44:30|4266.63|4266.03|4266.38|4265.78|4266.63|4266.03|4266.38|4265.78|19
1646984680000|2022-03-11 07:44:40|4266.26|4265.66|4266.26|4265.66|4266.51|4265.91|4266.26|4265.66|19
1646984690000|2022-03-11 07:44:50|4266.01|4265.41|4266.51|4265.91|4267.01|4266.41|4266.01|4265.41|23
1646984700000|2022-03-11 07:45:00|4266.63|4266.03|4266.26|4265.66|4267.13|4266.53|4266.01|4265.41|45
1646984710000|2022-03-11 07:45:10|4266.13|4265.53|4267.26|4266.66|4267.26|4266.66|4266.13|4265.53|31
1646984720000|2022-03-11 07:45:20|4267.38|4266.78|4267.88|4267.28|4268.01|4267.41|4267.38|4266.78|22
1646984730000|2022-03-11 07:45:30|4267.76|4267.16|4267.63|4267.03|4268.26|4267.66|4267.63|4267.03|28
1646984740000|2022-03-11 07:45:40|4267.76|4267.16|4268.01|4267.41|4268.01|4267.41|4267.63|4267.03|5
1646984750000|2022-03-11 07:45:50|4268.13|4267.53|4267.88|4267.28|4268.26|4267.66|4267.88|4267.28|4
1646984760000|2022-03-11 07:46:00|4267.76|4267.16|4268.13|4267.53|4268.26|4267.66|4267.63|4267.03|13
1646984770000|2022-03-11 07:46:10|4268.01|4267.41|4268.88|4268.28|4268.88|4268.28|4268.01|4267.41|79
1646984780000|2022-03-11 07:46:20|4269.01|4268.41|4269.51|4268.91|4269.51|4268.91|4268.88|4268.28|38
1646984790000|2022-03-11 07:46:30|4269.63|4269.03|4269.38|4268.78|4270.26|4269.66|4269.26|4268.66|171
1646984800000|2022-03-11 07:46:40|4269.26|4268.66|4269.63|4269.03|4269.63|4269.03|4269.26|4268.66|32
1646984810000|2022-03-11 07:46:50|4269.51|4268.91|4268.51|4267.91|4269.51|4268.91|4268.26|4267.66|68
1646984820000|2022-03-11 07:47:00|4268.26|4267.66|4267.51|4266.91|4268.51|4267.91|4267.51|4266.91|38
1646984830000|2022-03-11 07:47:10|4267.38|4266.78|4266.13|4265.53|4267.51|4266.91|4265.51|4264.91|74
1646984840000|2022-03-11 07:47:20|4266.26|4265.66|4265.76|4265.16|4266.26|4265.66|4265.38|4264.78|33
1646984850000|2022-03-11 07:47:30|4265.63|4265.03|4265.63|4265.03|4265.76|4265.16|4265.51|4264.91|16
1646984860000|2022-03-11 07:47:40|4265.51|4264.91|4264.63|4264.03|4265.76|4265.16|4264.01|4263.41|84
1646984870000|2022-03-11 07:47:50|4264.51|4263.91|4264.26|4263.66|4264.51|4263.91|4264.26|4263.66|15
1646984880000|2022-03-11 07:48:00|4264.38|4263.78|4263.63|4263.03|4264.38|4263.78|4263.01|4262.41|135
1646984890000|2022-03-11 07:48:10|4263.51|4262.91|4263.51|4262.91|4263.63|4263.03|4263.13|4262.53|68
1646984900000|2022-03-11 07:48:20|4263.38|4262.78|4264.38|4263.78|4264.38|4263.78|4263.26|4262.66|34
1646984910000|2022-03-11 07:48:30|4264.26|4263.66|4264.01|4263.41|4264.26|4263.66|4264.01|4263.41|22
1646984920000|2022-03-11 07:48:40|4263.88|4263.28|4263.76|4263.16|4263.88|4263.28|4263.51|4262.91|30
1646984930000|2022-03-11 07:48:50|4264.51|4263.91|4264.01|4263.41|4264.51|4263.91|4264.01|4263.41|24
1646984940000|2022-03-11 07:49:00|4264.13|4263.53|4264.13|4263.53|4264.26|4263.66|4263.76|4263.16|16
1646984950000|2022-03-11 07:49:10|4264.26|4263.66|4264.26|4263.66|4264.38|4263.78|4264.01|4263.41|27
1646984960000|2022-03-11 07:49:20|4264.01|4263.41|4264.26|4263.66|4264.26|4263.66|4264.01|4263.41|17
1646984970000|2022-03-11 07:49:30|4264.13|4263.53|4264.13|4263.53|4264.63|4264.03|4264.01|4263.41|14
1646984980000|2022-03-11 07:49:40|4264.26|4263.66|4264.51|4263.91|4264.51|4263.91|4263.76|4263.16|15
1646984990000|2022-03-11 07:49:50|4264.63|4264.03|4264.01|4263.41|4264.63|4264.03|4264.01|4263.41|12
1646985000000|2022-03-11 07:50:00|4263.76|4263.16|4263.51|4262.91|4264.63|4264.03|4263.51|4262.91|33
1646985010000|2022-03-11 07:50:10|4263.63|4263.03|4263.76|4263.16|4263.76|4263.16|4263.26|4262.66|34
1646985020000|2022-03-11 07:50:20|4264.13|4263.53|4264.01|4263.41|4264.13|4263.53|4263.76|4263.16|20
1646985030000|2022-03-11 07:50:30|4263.88|4263.28|4263.88|4263.28|4264.26|4263.66|4263.76|4263.16|20
1646985040000|2022-03-11 07:50:40|4264.01|4263.41|4264.26|4263.66|4264.51|4263.91|4264.01|4263.41|18
1646985050000|2022-03-11 07:50:50|4264.13|4263.53|4264.63|4264.03|4264.88|4264.28|4264.13|4263.53|12
1646985060000|2022-03-11 07:51:00|4264.51|4263.91|4263.51|4262.91|4264.63|4264.03|4263.51|4262.91|29
1646985070000|2022-03-11 07:51:10|4263.76|4263.16|4264.01|4263.41|4264.13|4263.53|4263.76|4263.16|11
1646985080000|2022-03-11 07:51:20|4263.88|4263.28|4263.76|4263.16|4264.01|4263.41|4263.76|4263.16|10
1646985090000|2022-03-11 07:51:30|4264.01|4263.41|4264.76|4264.16|4264.88|4264.28|4264.01|4263.41|17
1646985100000|2022-03-11 07:51:40|4264.63|4264.03|4264.01|4263.41|4264.76|4264.16|4264.01|4263.41|18
1646985110000|2022-03-11 07:51:50|4264.13|4263.53|4264.13|4263.53|4264.38|4263.78|4264.01|4263.41|4
1646985120000|2022-03-11 07:52:00|4264.26|4263.66|4264.13|4263.53|4264.51|4263.91|4264.01|4263.41|3
1646985130000|2022-03-11 07:52:10|4264.01|4263.41|4264.01|4263.41|4264.01|4263.41|4263.76|4263.16|30
1646985140000|2022-03-11 07:52:20|4264.26|4263.66|4264.26|4263.66|4264.26|4263.66|4264.26|4263.66|5
1646985150000|2022-03-11 07:52:30|4264.38|4263.78|4264.26|4263.66|4264.51|4263.91|4264.26|4263.66|5
1646985160000|2022-03-11 07:52:40|4264.38|4263.78|4264.63|4264.03|4264.63|4264.03|4264.38|4263.78|20
1646985170000|2022-03-11 07:52:50|4264.51|4263.91|4264.26|4263.66|4264.76|4264.16|4264.26|4263.66|9
1646985180000|2022-03-11 07:53:00|4264.63|4264.03|4264.76|4264.16|4264.76|4264.16|4264.51|4263.91|12
1646985190000|2022-03-11 07:53:10|4264.51|4263.91|4264.01|4263.41|4264.51|4263.91|4264.01|4263.41|10
1646985200000|2022-03-11 07:53:20|4264.26|4263.66|4264.51|4263.91|4264.51|4263.91|4264.26|4263.66|12
1646985210000|2022-03-11 07:53:30|4264.26|4263.66|4264.26|4263.66|4264.26|4263.66|4264.13|4263.53|2
1646985220000|2022-03-11 07:53:40|4264.13|4263.53|4265.38|4264.78|4265.51|4264.91|4264.13|4263.53|47
1646985230000|2022-03-11 07:53:50|4265.01|4264.41|4264.63|4264.03|4265.51|4264.91|4264.63|4264.03|39
1646985240000|2022-03-11 07:54:00|4264.76|4264.16|4264.88|4264.28|4265.13|4264.53|4264.76|4264.16|3
1646985250000|2022-03-11 07:54:10|4264.76|4264.16|4265.01|4264.41|4265.13|4264.53|4264.51|4263.91|10
1646985260000|2022-03-11 07:54:20|4265.13|4264.53|4265.01|4264.41|4265.13|4264.53|4265.01|4264.41|16
1646985270000|2022-03-11 07:54:30|4264.88|4264.28|4264.26|4263.66|4264.88|4264.28|4264.26|4263.66|9
1646985280000|2022-03-11 07:54:40|4263.76|4263.16|4263.88|4263.28|4264.01|4263.41|4263.63|4263.03|23
1646985290000|2022-03-11 07:54:50|4264.01|4263.41|4263.76|4263.16|4264.26|4263.66|4263.51|4262.91|19
1646985300000|2022-03-11 07:55:00|4263.51|4262.91|4264.13|4263.53|4264.51|4263.91|4263.51|4262.91|28
1646985310000|2022-03-11 07:55:10|4264.01|4263.41|4262.76|4262.16|4264.01|4263.41|4262.76|4262.16|46
1646985320000|2022-03-11 07:55:20|4262.63|4262.03|4263.51|4262.91|4263.51|4262.91|4262.13|4261.53|97
1646985330000|2022-03-11 07:55:30|4263.38|4262.78|4263.76|4263.16|4263.76|4263.16|4263.38|4262.78|30
1646985340000|2022-03-11 07:55:40|4263.88|4263.28|4263.26|4262.66|4264.01|4263.41|4263.26|4262.66|12
1646985350000|2022-03-11 07:55:50|4263.13|4262.53|4263.01|4262.41|4263.13|4262.53|4262.63|4262.03|28
1646985360000|2022-03-11 07:56:00|4263.13|4262.53|4263.63|4263.03|4263.63|4263.03|4263.01|4262.41|8
1646985370000|2022-03-11 07:56:10|4263.51|4262.91|4263.76|4263.16|4263.76|4263.16|4262.51|4261.91|32
1646985380000|2022-03-11 07:56:20|4263.38|4262.78|4263.01|4262.41|4263.38|4262.78|4263.01|4262.41|35
1646985390000|2022-03-11 07:56:30|4263.51|4262.91|4263.13|4262.53|4263.51|4262.91|4262.76|4262.16|16
1646985400000|2022-03-11 07:56:40|4263.01|4262.41|4262.88|4262.28|4263.13|4262.53|4262.51|4261.91|27
1646985410000|2022-03-11 07:56:50|4263.01|4262.41|4262.51|4261.91|4263.01|4262.41|4262.51|4261.91|13
1646985420000|2022-03-11 07:57:00|4262.63|4262.03|4262.26|4261.66|4262.76|4262.16|4262.26|4261.66|8
1646985430000|2022-03-11 07:57:10|4262.13|4261.53|4262.76|4262.16|4262.76|4262.16|4262.13|4261.53|163
1646985440000|2022-03-11 07:57:20|4262.63|4262.03|4262.51|4261.91|4262.63|4262.03|4262.26|4261.66|11
1646985450000|2022-03-11 07:57:30|4262.38|4261.78|4262.51|4261.91|4262.63|4262.03|4262.38|4261.78|18
1646985460000|2022-03-11 07:57:40|4262.76|4262.16|4262.63|4262.03|4263.01|4262.41|4262.63|4262.03|11
1646985470000|2022-03-11 07:57:50|4262.76|4262.16|4262.76|4262.16|4262.76|4262.16|4262.63|4262.03|2
1646985480000|2022-03-11 07:58:00|4262.51|4261.91|4262.51|4261.91|4262.88|4262.28|4262.26|4261.66|26
1646985490000|2022-03-11 07:58:10|4262.38|4261.78|4262.76|4262.16|4263.01|4262.41|4262.26|4261.66|28
1646985500000|2022-03-11 07:58:20|4262.26|4261.66|4262.51|4261.91|4262.88|4262.28|4262.26|4261.66|35
1646985510000|2022-03-11 07:58:30|4262.38|4261.78|4262.01|4261.41|4262.63|4262.03|4261.88|4261.28|55
1646985520000|2022-03-11 07:58:40|4261.88|4261.28|4262.38|4261.78|4262.51|4261.91|4261.76|4261.16|50
1646985530000|2022-03-11 07:58:50|4262.51|4261.91|4262.01|4261.41|4262.51|4261.91|4262.01|4261.41|43
1646985540000|2022-03-11 07:59:00|4261.88|4261.28|4262.13|4261.53|4262.26|4261.66|4261.38|4260.78|96
1646985550000|2022-03-11 07:59:10|4262.01|4261.41|4261.26|4260.66|4262.01|4261.41|4260.51|4259.91|140
1646985560000|2022-03-11 07:59:20|4261.51|4260.91|4260.01|4259.41|4261.63|4261.03|4259.01|4258.41|226
1646985570000|2022-03-11 07:59:30|4259.88|4259.28|4261.01|4260.41|4261.01|4260.41|4259.76|4259.16|64
1646985580000|2022-03-11 07:59:40|4260.76|4260.16|4262.76|4262.16|4263.13|4262.53|4260.76|4260.16|98
1646985590000|2022-03-11 07:59:50|4263.01|4262.41|4264.38|4263.78|4264.63|4264.03|4262.88|4262.28|75
1646985600000|2022-03-11 08:00:00|4264.26|4263.66|4264.26|4263.66|4265.88|4265.28|4264.26|4263.66|228
1646985610000|2022-03-11 08:00:10|4264.51|4263.91|4264.63|4264.03|4265.51|4264.91|4263.51|4262.91|153
1646985620000|2022-03-11 08:00:20|4264.76|4264.16|4262.26|4261.66|4264.76|4264.16|4262.26|4261.66|121
1646985630000|2022-03-11 08:00:30|4262.01|4261.41|4261.76|4261.16|4263.51|4262.91|4261.38|4260.78|128
1646985640000|2022-03-11 08:00:40|4261.88|4261.28|4261.51|4260.91|4262.88|4262.28|4261.51|4260.91|54
1646985650000|2022-03-11 08:00:50|4261.38|4260.78|4260.76|4260.16|4261.63|4261.03|4260.13|4259.53|123
1646985660000|2022-03-11 08:01:00|4261.01|4260.41|4260.01|4259.41|4261.26|4260.66|4260.01|4259.41|155
1646985670000|2022-03-11 08:01:10|4260.26|4259.66|4259.51|4258.91|4260.26|4259.66|4259.26|4258.66|135
1646985680000|2022-03-11 08:01:20|4259.26|4258.66|4259.51|4258.91|4259.63|4259.03|4259.13|4258.53|155
1646985690000|2022-03-11 08:01:30|4259.26|4258.66|4260.13|4259.53|4260.26|4259.66|4259.13|4258.53|137
1646985700000|2022-03-11 08:01:40|4260.01|4259.41|4260.01|4259.41|4260.26|4259.66|4259.51|4258.91|102
1646985710000|2022-03-11 08:01:50|4260.26|4259.66|4260.38|4259.78|4261.26|4260.66|4260.26|4259.66|52
1646985720000|2022-03-11 08:02:00|4260.26|4259.66|4261.13|4260.53|4261.13|4260.53|4259.76|4259.16|70
1646985730000|2022-03-11 08:02:10|4261.38|4260.78|4261.51|4260.91|4261.76|4261.16|4261.01|4260.41|42
1646985740000|2022-03-11 08:02:20|4261.76|4261.16|4261.88|4261.28|4262.01|4261.41|4261.26|4260.66|36
1646985750000|2022-03-11 08:02:30|4262.01|4261.41|4262.51|4261.91|4262.51|4261.91|4261.76|4261.16|104
1646985760000|2022-03-11 08:02:40|4262.38|4261.78|4261.76|4261.16|4263.51|4262.91|4261.76|4261.16|116
1646985770000|2022-03-11 08:02:50|4261.51|4260.91|4263.76|4263.16|4263.88|4263.28|4261.51|4260.91|79
1646985780000|2022-03-11 08:03:00|4263.63|4263.03|4264.26|4263.66|4264.38|4263.78|4262.38|4261.78|106
1646985790000|2022-03-11 08:03:10|4264.13|4263.53|4264.51|4263.91|4265.26|4264.66|4264.13|4263.53|161
1646985800000|2022-03-11 08:03:20|4264.38|4263.78|4265.88|4265.28|4265.88|4265.28|4264.38|4263.78|126
1646985810000|2022-03-11 08:03:30|4265.76|4265.16|4265.01|4264.41|4266.01|4265.41|4264.76|4264.16|184
1646985820000|2022-03-11 08:03:40|4265.26|4264.66|4264.26|4263.66|4265.26|4264.66|4264.13|4263.53|79
1646985830000|2022-03-11 08:03:50|4264.13|4263.53|4263.38|4262.78|4264.38|4263.78|4263.38|4262.78|132
1646985840000|2022-03-11 08:04:00|4263.26|4262.66|4263.13|4262.53|4263.51|4262.91|4262.01|4261.41|145
1646985850000|2022-03-11 08:04:10|4263.01|4262.41|4261.76|4261.16|4263.26|4262.66|4261.76|4261.16|88
1646985860000|2022-03-11 08:04:20|4261.63|4261.03|4260.51|4259.91|4262.13|4261.53|4259.88|4259.28|157
1646985870000|2022-03-11 08:04:30|4260.38|4259.78|4260.63|4260.03|4260.76|4260.16|4260.13|4259.53|76
1646985880000|2022-03-11 08:04:40|4260.51|4259.91|4259.51|4258.91|4260.76|4260.16|4259.26|4258.66|92
1646985890000|2022-03-11 08:04:50|4259.76|4259.16|4258.63|4258.03|4259.76|4259.16|4258.26|4257.66|105
1646985900000|2022-03-11 08:05:00|4258.88|4258.28|4257.51|4256.91|4259.01|4258.41|4257.51|4256.91|230
1646985910000|2022-03-11 08:05:10|4257.63|4257.03|4255.26|4254.66|4257.63|4257.03|4255.01|4254.41|253
1646985920000|2022-03-11 08:05:20|4255.13|4254.53|4257.01|4256.41|4257.01|4256.41|4255.01|4254.41|176
1646985930000|2022-03-11 08:05:30|4256.76|4256.16|4256.51|4255.91|4256.88|4256.28|4255.76|4255.16|126
1646985940000|2022-03-11 08:05:40|4256.76|4256.16|4257.26|4256.66|4257.38|4256.78|4256.51|4255.91|132
1646985950000|2022-03-11 08:05:50|4257.76|4257.16|4258.51|4257.91|4259.13|4258.53|4257.51|4256.91|111
1646985960000|2022-03-11 08:06:00|4259.01|4258.41|4261.01|4260.41|4261.26|4260.66|4259.01|4258.41|162
1646985970000|2022-03-11 08:06:10|4260.88|4260.28|4262.01|4261.41|4262.38|4261.78|4260.26|4259.66|129
1646985980000|2022-03-11 08:06:20|4262.26|4261.66|4262.01|4261.41|4262.26|4261.66|4261.51|4260.91|45
1646985990000|2022-03-11 08:06:30|4261.88|4261.28|4260.76|4260.16|4261.88|4261.28|4260.76|4260.16|108
1646986000000|2022-03-11 08:06:40|4261.26|4260.66|4261.76|4261.16|4261.76|4261.16|4260.26|4259.66|157
1646986010000|2022-03-11 08:06:50|4261.63|4261.03|4260.26|4259.66|4262.01|4261.41|4260.01|4259.41|76
1646986020000|2022-03-11 08:07:00|4260.38|4259.78|4258.63|4258.03|4260.38|4259.78|4258.63|4258.03|70
1646986030000|2022-03-11 08:07:10|4258.51|4257.91|4258.88|4258.28|4258.88|4258.28|4258.01|4257.41|50
1646986040000|2022-03-11 08:07:20|4258.76|4258.16|4258.76|4258.16|4259.01|4258.41|4258.01|4257.41|36
1646986050000|2022-03-11 08:07:30|4258.51|4257.91|4259.63|4259.03|4260.26|4259.66|4258.51|4257.91|88
1646986060000|2022-03-11 08:07:40|4259.76|4259.16|4259.63|4259.03|4260.13|4259.53|4258.88|4258.28|135
1646986070000|2022-03-11 08:07:50|4259.76|4259.16|4259.51|4258.91|4260.01|4259.41|4259.38|4258.78|38
1646986080000|2022-03-11 08:08:00|4259.26|4258.66|4259.13|4258.53|4259.51|4258.91|4258.63|4258.03|50
1646986090000|2022-03-11 08:08:10|4258.76|4258.16|4258.88|4258.28|4259.01|4258.41|4258.51|4257.91|22
1646986100000|2022-03-11 08:08:20|4259.01|4258.41|4258.63|4258.03|4259.51|4258.91|4258.51|4257.91|63
1646986110000|2022-03-11 08:08:30|4258.51|4257.91|4258.51|4257.91|4259.51|4258.91|4258.26|4257.66|41
1646986120000|2022-03-11 08:08:40|4258.76|4258.16|4259.01|4258.41|4259.51|4258.91|4258.51|4257.91|53
1646986130000|2022-03-11 08:08:50|4258.76|4258.16|4257.88|4257.28|4259.01|4258.41|4257.88|4257.28|64
1646986140000|2022-03-11 08:09:00|4257.76|4257.16|4257.26|4256.66|4257.88|4257.28|4257.01|4256.41|45
1646986150000|2022-03-11 08:09:10|4257.38|4256.78|4257.01|4256.41|4257.51|4256.91|4256.76|4256.16|88
1646986160000|2022-03-11 08:09:20|4257.63|4257.03|4257.51|4256.91|4258.13|4257.53|4257.38|4256.78|176
1646986170000|2022-03-11 08:09:30|4257.26|4256.66|4258.26|4257.66|4258.26|4257.66|4257.26|4256.66|91
1646986180000|2022-03-11 08:09:40|4258.76|4258.16|4258.51|4257.91|4258.88|4258.28|4258.01|4257.41|36
1646986190000|2022-03-11 08:09:50|4258.76|4258.16|4258.51|4257.91|4259.01|4258.41|4258.26|4257.66|56
1646986200000|2022-03-11 08:10:00|4258.63|4258.03|4260.51|4259.91|4260.51|4259.91|4258.63|4258.03|39
1646986210000|2022-03-11 08:10:10|4260.38|4259.78|4260.38|4259.78|4260.51|4259.91|4259.76|4259.16|36
1646986220000|2022-03-11 08:10:20|4260.51|4259.91|4260.51|4259.91|4260.88|4260.28|4259.88|4259.28|52
1646986230000|2022-03-11 08:10:30|4260.63|4260.03|4260.51|4259.91|4261.26|4260.66|4260.01|4259.41|57
1646986240000|2022-03-11 08:10:40|4260.26|4259.66|4259.63|4259.03|4260.63|4260.03|4258.88|4258.28|57
1646986250000|2022-03-11 08:10:50|4259.76|4259.16|4261.13|4260.53|4261.51|4260.91|4259.63|4259.03|52
1646986260000|2022-03-11 08:11:00|4261.01|4260.41|4260.88|4260.28|4261.76|4261.16|4260.88|4260.28|39
1646986270000|2022-03-11 08:11:10|4260.76|4260.16|4261.38|4260.78|4261.76|4261.16|4260.76|4260.16|52
1646986280000|2022-03-11 08:11:20|4261.26|4260.66|4261.26|4260.66|4261.51|4260.91|4260.51|4259.91|42
1646986290000|2022-03-11 08:11:30|4261.01|4260.41|4261.26|4260.66|4261.51|4260.91|4260.76|4260.16|35
1646986300000|2022-03-11 08:11:40|4261.13|4260.53|4261.13|4260.53|4261.88|4261.28|4260.76|4260.16|30
1646986310000|2022-03-11 08:11:50|4261.51|4260.91|4262.01|4261.41|4262.26|4261.66|4261.26|4260.66|47
1646986320000|2022-03-11 08:12:00|4261.76|4261.16|4261.01|4260.41|4261.88|4261.28|4261.01|4260.41|41
1646986330000|2022-03-11 08:12:10|4261.13|4260.53|4261.63|4261.03|4261.76|4261.16|4260.76|4260.16|44
1646986340000|2022-03-11 08:12:20|4261.51|4260.91|4262.26|4261.66|4262.51|4261.91|4261.38|4260.78|65
1646986350000|2022-03-11 08:12:30|4262.38|4261.78|4262.76|4262.16|4263.01|4262.41|4262.26|4261.66|54
1646986360000|2022-03-11 08:12:40|4262.88|4262.28|4262.01|4261.41|4263.51|4262.91|4261.76|4261.16|249
1646986370000|2022-03-11 08:12:50|4261.88|4261.28|4261.01|4260.41|4262.01|4261.41|4260.51|4259.91|90
1646986380000|2022-03-11 08:13:00|4261.26|4260.66|4261.76|4261.16|4261.76|4261.16|4260.76|4260.16|69
1646986390000|2022-03-11 08:13:10|4261.63|4261.03|4262.51|4261.91|4262.63|4262.03|4261.51|4260.91|185
1646986400000|2022-03-11 08:13:20|4262.26|4261.66|4261.38|4260.78|4262.38|4261.78|4261.38|4260.78|53
1646986410000|2022-03-11 08:13:30|4261.51|4260.91|4262.01|4261.41|4262.13|4261.53|4261.38|4260.78|43
1646986420000|2022-03-11 08:13:40|4261.88|4261.28|4260.51|4259.91|4262.01|4261.41|4260.26|4259.66|56
1646986430000|2022-03-11 08:13:50|4260.76|4260.16|4260.13|4259.53|4260.76|4260.16|4260.13|4259.53|16
1646986440000|2022-03-11 08:14:00|4260.01|4259.41|4259.51|4258.91|4260.01|4259.41|4259.26|4258.66|52
1646986450000|2022-03-11 08:14:10|4259.63|4259.03|4261.38|4260.78|4261.38|4260.78|4259.63|4259.03|65
1646986460000|2022-03-11 08:14:20|4261.26|4260.66|4261.13|4260.53|4261.51|4260.91|4260.51|4259.91|188
1646986470000|2022-03-11 08:14:30|4261.51|4260.91|4261.38|4260.78|4261.76|4261.16|4261.01|4260.41|91
1646986480000|2022-03-11 08:14:40|4261.51|4260.91|4260.51|4259.91|4261.51|4260.91|4260.26|4259.66|58
1646986490000|2022-03-11 08:14:50|4260.26|4259.66|4260.38|4259.78|4260.51|4259.91|4260.13|4259.53|83
1646986500000|2022-03-11 08:15:00|4260.51|4259.91|4259.76|4259.16|4261.01|4260.41|4259.76|4259.16|49
1646986510000|2022-03-11 08:15:10|4259.51|4258.91|4260.76|4260.16|4260.88|4260.28|4259.51|4258.91|75
1646986520000|2022-03-11 08:15:20|4260.88|4260.28|4260.63|4260.03|4261.76|4261.16|4260.63|4260.03|23
1646986530000|2022-03-11 08:15:30|4260.51|4259.91|4261.26|4260.66|4261.26|4260.66|4260.13|4259.53|60
1646986540000|2022-03-11 08:15:40|4261.01|4260.41|4261.13|4260.53|4261.63|4261.03|4261.01|4260.41|82
1646986550000|2022-03-11 08:15:50|4260.88|4260.28|4260.51|4259.91|4260.88|4260.28|4260.13|4259.53|48
1646986560000|2022-03-11 08:16:00|4260.63|4260.03|4261.01|4260.41|4261.26|4260.66|4260.26|4259.66|37
1646986570000|2022-03-11 08:16:10|4260.76|4260.16|4259.26|4258.66|4260.88|4260.28|4259.01|4258.41|53
1646986580000|2022-03-11 08:16:20|4259.38|4258.78|4259.01|4258.41|4259.38|4258.78|4258.88|4258.28|38
1646986590000|2022-03-11 08:16:30|4258.88|4258.28|4259.76|4259.16|4260.51|4259.91|4258.88|4258.28|84
1646986600000|2022-03-11 08:16:40|4259.51|4258.91|4259.13|4258.53|4260.13|4259.53|4259.13|4258.53|40
1646986610000|2022-03-11 08:16:50|4259.01|4258.41|4258.26|4257.66|4259.01|4258.41|4258.13|4257.53|55
1646986620000|2022-03-11 08:17:00|4258.01|4257.41|4256.26|4255.66|4258.01|4257.41|4256.26|4255.66|115
1646986630000|2022-03-11 08:17:10|4256.13|4255.53|4255.76|4255.16|4256.26|4255.66|4255.63|4255.03|49
1646986640000|2022-03-11 08:17:20|4256.01|4255.41|4255.38|4254.78|4256.01|4255.41|4255.38|4254.78|46
1646986650000|2022-03-11 08:17:30|4255.51|4254.91|4255.26|4254.66|4255.63|4255.03|4255.01|4254.41|42
1646986660000|2022-03-11 08:17:40|4255.38|4254.78|4254.76|4254.16|4255.38|4254.78|4254.76|4254.16|76
1646986670000|2022-03-11 08:17:50|4254.63|4254.03|4254.51|4253.91|4255.01|4254.41|4254.51|4253.91|136
1646986680000|2022-03-11 08:18:00|4254.63|4254.03|4255.13|4254.53|4255.26|4254.66|4254.63|4254.03|26
1646986690000|2022-03-11 08:18:10|4254.76|4254.16|4252.76|4252.16|4254.76|4254.16|4252.76|4252.16|222
1646986700000|2022-03-11 08:18:20|4252.88|4252.28|4252.51|4251.91|4253.01|4252.41|4252.01|4251.41|335
1646986710000|2022-03-11 08:18:30|4252.76|4252.16|4252.26|4251.66|4253.26|4252.66|4252.01|4251.41|101
1646986720000|2022-03-11 08:18:40|4252.01|4251.41|4252.01|4251.41|4252.51|4251.91|4251.51|4250.91|86
1646986730000|2022-03-11 08:18:50|4251.76|4251.16|4250.76|4250.16|4252.01|4251.41|4250.76|4250.16|74
1646986740000|2022-03-11 08:19:00|4250.26|4249.66|4250.13|4249.53|4250.51|4249.91|4249.51|4248.91|132
1646986750000|2022-03-11 08:19:10|4250.26|4249.66|4248.88|4248.28|4250.26|4249.66|4248.76|4248.16|149
1646986760000|2022-03-11 08:19:20|4249.01|4248.41|4249.01|4248.41|4249.26|4248.66|4249.01|4248.41|89
1646986770000|2022-03-11 08:19:30|4248.88|4248.28|4249.26|4248.66|4250.13|4249.53|4248.76|4248.16|95
1646986780000|2022-03-11 08:19:40|4249.76|4249.16|4249.01|4248.41|4250.01|4249.41|4248.63|4248.03|88
1646986790000|2022-03-11 08:19:50|4249.26|4248.66|4249.26|4248.66|4249.26|4248.66|4248.01|4247.41|68
1646986800000|2022-03-11 08:20:00|4249.13|4248.53|4249.01|4248.41|4250.51|4249.91|4249.01|4248.41|151
1646986810000|2022-03-11 08:20:10|4249.13|4248.53|4248.88|4248.28|4249.76|4249.16|4248.76|4248.16|172
1646986820000|2022-03-11 08:20:20|4248.76|4248.16|4247.76|4247.16|4248.76|4248.16|4247.76|4247.16|91
1646986830000|2022-03-11 08:20:30|4247.88|4247.28|4247.51|4246.91|4248.01|4247.41|4246.88|4246.28|266
1646986840000|2022-03-11 08:20:40|4247.76|4247.16|4247.51|4246.91|4248.01|4247.41|4247.51|4246.91|117
1646986850000|2022-03-11 08:20:50|4247.63|4247.03|4249.38|4248.78|4249.51|4248.91|4247.63|4247.03|86
1646986860000|2022-03-11 08:21:00|4249.26|4248.66|4250.88|4250.28|4250.88|4250.28|4249.26|4248.66|187
1646986870000|2022-03-11 08:21:10|4250.76|4250.16|4247.63|4247.03|4250.88|4250.28|4247.51|4246.91|234
1646986880000|2022-03-11 08:21:20|4247.51|4246.91|4247.63|4247.03|4248.26|4247.66|4247.38|4246.78|76
1646986890000|2022-03-11 08:21:30|4247.51|4246.91|4248.01|4247.41|4248.51|4247.91|4247.01|4246.41|100
1646986900000|2022-03-11 08:21:40|4248.13|4247.53|4250.63|4250.03|4250.63|4250.03|4248.01|4247.41|88
1646986910000|2022-03-11 08:21:50|4250.76|4250.16|4251.01|4250.41|4251.38|4250.78|4250.76|4250.16|132
1646986920000|2022-03-11 08:22:00|4250.88|4250.28|4250.63|4250.03|4251.13|4250.53|4249.51|4248.91|134
1646986930000|2022-03-11 08:22:10|4250.51|4249.91|4248.38|4247.78|4250.63|4250.03|4248.13|4247.53|239
1646986940000|2022-03-11 08:22:20|4248.51|4247.91|4247.76|4247.16|4248.63|4248.03|4247.51|4246.91|70
1646986950000|2022-03-11 08:22:30|4247.63|4247.03|4247.51|4246.91|4248.26|4247.66|4247.13|4246.53|110
1646986960000|2022-03-11 08:22:40|4247.63|4247.03|4249.01|4248.41|4249.01|4248.41|4247.51|4246.91|41
1646986970000|2022-03-11 08:22:50|4249.13|4248.53|4248.51|4247.91|4249.13|4248.53|4248.26|4247.66|64
1646986980000|2022-03-11 08:23:00|4248.63|4248.03|4249.01|4248.41|4249.51|4248.91|4248.63|4248.03|76
1646986990000|2022-03-11 08:23:10|4249.38|4248.78|4250.26|4249.66|4250.76|4250.16|4249.26|4248.66|107
1646987000000|2022-03-11 08:23:20|4250.38|4249.78|4250.51|4249.91|4250.76|4250.16|4250.38|4249.78|62
1646987010000|2022-03-11 08:23:30|4250.26|4249.66|4250.38|4249.78|4251.01|4250.41|4250.01|4249.41|64
1646987020000|2022-03-11 08:23:40|4250.51|4249.91|4250.26|4249.66|4250.51|4249.91|4250.13|4249.53|26
1646987030000|2022-03-11 08:23:50|4250.38|4249.78|4249.76|4249.16|4250.63|4250.03|4248.76|4248.16|54
1646987040000|2022-03-11 08:24:00|4249.51|4248.91|4250.26|4249.66|4250.38|4249.78|4249.26|4248.66|56
1646987050000|2022-03-11 08:24:10|4250.13|4249.53|4251.63|4251.03|4251.63|4251.03|4250.01|4249.41|84
1646987060000|2022-03-11 08:24:20|4251.76|4251.16|4252.01|4251.41|4252.26|4251.66|4251.63|4251.03|50
1646987070000|2022-03-11 08:24:30|4252.13|4251.53|4253.01|4252.41|4253.51|4252.91|4252.13|4251.53|148
1646987080000|2022-03-11 08:24:40|4252.76|4252.16|4253.26|4252.66|4253.26|4252.66|4252.51|4251.91|94
1646987090000|2022-03-11 08:24:50|4253.38|4252.78|4252.63|4252.03|4253.51|4252.91|4252.51|4251.91|17
1646987100000|2022-03-11 08:25:00|4252.51|4251.91|4254.26|4253.66|4254.26|4253.66|4252.51|4251.91|85
1646987110000|2022-03-11 08:25:10|4254.13|4253.53|4254.01|4253.41|4254.13|4253.53|4253.76|4253.16|29
1646987120000|2022-03-11 08:25:20|4253.76|4253.16|4255.01|4254.41|4255.01|4254.41|4253.76|4253.16|33
1646987130000|2022-03-11 08:25:30|4254.76|4254.16|4255.76|4255.16|4255.76|4255.16|4254.51|4253.91|724
1646987140000|2022-03-11 08:25:40|4255.51|4254.91|4256.26|4255.66|4256.38|4255.78|4255.51|4254.91|144
1646987150000|2022-03-11 08:25:50|4256.51|4255.91|4256.38|4255.78|4256.63|4256.03|4256.13|4255.53|85
1646987160000|2022-03-11 08:26:00|4256.51|4255.91|4256.51|4255.91|4256.76|4256.16|4256.26|4255.66|60
1646987170000|2022-03-11 08:26:10|4256.38|4255.78|4255.51|4254.91|4256.63|4256.03|4255.38|4254.78|96
1646987180000|2022-03-11 08:26:20|4255.38|4254.78|4256.26|4255.66|4256.26|4255.66|4255.26|4254.66|91
1646987190000|2022-03-11 08:26:30|4256.38|4255.78|4255.76|4255.16|4256.38|4255.78|4255.51|4254.91|54
1646987200000|2022-03-11 08:26:40|4256.01|4255.41|4255.51|4254.91|4256.13|4255.53|4255.26|4254.66|37
1646987210000|2022-03-11 08:26:50|4255.76|4255.16|4255.88|4255.28|4256.26|4255.66|4255.26|4254.66|31
1646987220000|2022-03-11 08:27:00|4255.76|4255.16|4255.38|4254.78|4256.01|4255.41|4255.38|4254.78|24
1646987230000|2022-03-11 08:27:10|4255.51|4254.91|4254.76|4254.16|4255.63|4255.03|4254.63|4254.03|78
1646987240000|2022-03-11 08:27:20|4254.88|4254.28|4254.51|4253.91|4254.88|4254.28|4254.01|4253.41|114
1646987250000|2022-03-11 08:27:30|4254.76|4254.16|4253.76|4253.16|4254.76|4254.16|4253.26|4252.66|35
1646987260000|2022-03-11 08:27:40|4253.63|4253.03|4253.63|4253.03|4254.26|4253.66|4253.63|4253.03|77
1646987270000|2022-03-11 08:27:50|4253.38|4252.78|4253.26|4252.66|4253.63|4253.03|4253.13|4252.53|32
1646987280000|2022-03-11 08:28:00|4253.13|4252.53|4251.51|4250.91|4253.13|4252.53|4251.51|4250.91|62
1646987290000|2022-03-11 08:28:10|4251.38|4250.78|4251.76|4251.16|4251.76|4251.16|4251.01|4250.41|53
1646987300000|2022-03-11 08:28:20|4251.63|4251.03|4251.01|4250.41|4252.26|4251.66|4250.76|4250.16|242
1646987310000|2022-03-11 08:28:30|4251.13|4250.53|4250.76|4250.16|4251.26|4250.66|4250.51|4249.91|55
1646987320000|2022-03-11 08:28:40|4250.51|4249.91|4250.63|4250.03|4250.76|4250.16|4250.01|4249.41|44
1646987330000|2022-03-11 08:28:50|4250.51|4249.91|4250.63|4250.03|4250.63|4250.03|4250.13|4249.53|9
1646987340000|2022-03-11 08:29:00|4250.76|4250.16|4250.76|4250.16|4251.01|4250.41|4250.76|4250.16|12
1646987350000|2022-03-11 08:29:10|4250.63|4250.03|4251.51|4250.91|4251.76|4251.16|4250.51|4249.91|37
1646987360000|2022-03-11 08:29:20|4251.63|4251.03|4250.76|4250.16|4251.63|4251.03|4250.76|4250.16|64
1646987370000|2022-03-11 08:29:30|4250.88|4250.28|4251.01|4250.41|4251.01|4250.41|4250.51|4249.91|13
1646987380000|2022-03-11 08:29:40|4251.26|4250.66|4252.51|4251.91|4252.51|4251.91|4251.01|4250.41|65
1646987390000|2022-03-11 08:29:50|4252.76|4252.16|4252.01|4251.41|4253.01|4252.41|4252.01|4251.41|26
1646987400000|2022-03-11 08:30:00|4252.13|4251.53|4251.76|4251.16|4252.51|4251.91|4251.63|4251.03|46
1646987410000|2022-03-11 08:30:10|4252.13|4251.53|4252.51|4251.91|4252.51|4251.91|4251.76|4251.16|102
1646987420000|2022-03-11 08:30:20|4252.63|4252.03|4252.63|4252.03|4252.76|4252.16|4252.26|4251.66|20
1646987430000|2022-03-11 08:30:30|4252.76|4252.16|4252.88|4252.28|4253.51|4252.91|4252.76|4252.16|59
1646987440000|2022-03-11 08:30:40|4252.76|4252.16|4252.88|4252.28|4253.51|4252.91|4252.63|4252.03|33
1646987450000|2022-03-11 08:30:50|4252.76|4252.16|4253.51|4252.91|4253.63|4253.03|4252.51|4251.91|28
1646987460000|2022-03-11 08:31:00|4253.38|4252.78|4254.38|4253.78|4255.26|4254.66|4253.38|4252.78|85
1646987470000|2022-03-11 08:31:10|4254.26|4253.66|4254.76|4254.16|4254.76|4254.16|4254.26|4253.66|28
1646987480000|2022-03-11 08:31:20|4254.88|4254.28|4255.76|4255.16|4256.01|4255.41|4254.76|4254.16|98
1646987490000|2022-03-11 08:31:30|4255.88|4255.28|4255.26|4254.66|4256.26|4255.66|4254.88|4254.28|47
1646987500000|2022-03-11 08:31:40|4255.01|4254.41|4254.26|4253.66|4255.13|4254.53|4254.26|4253.66|40
1646987510000|2022-03-11 08:31:50|4254.38|4253.78|4255.01|4254.41|4255.13|4254.53|4254.26|4253.66|50
1646987520000|2022-03-11 08:32:00|4255.13|4254.53|4255.26|4254.66|4255.51|4254.91|4254.88|4254.28|63
1646987530000|2022-03-11 08:32:10|4254.88|4254.28|4255.76|4255.16|4256.01|4255.41|4254.88|4254.28|48
1646987540000|2022-03-11 08:32:20|4255.88|4255.28|4256.01|4255.41|4256.01|4255.41|4255.51|4254.91|41
1646987550000|2022-03-11 08:32:30|4256.26|4255.66|4255.51|4254.91|4256.26|4255.66|4255.26|4254.66|30
1646987560000|2022-03-11 08:32:40|4255.38|4254.78|4254.76|4254.16|4255.51|4254.91|4254.76|4254.16|15
1646987570000|2022-03-11 08:32:50|4254.63|4254.03|4255.51|4254.91|4255.51|4254.91|4254.51|4253.91|51
1646987580000|2022-03-11 08:33:00|4255.38|4254.78|4255.26|4254.66|4255.51|4254.91|4254.63|4254.03|23
1646987590000|2022-03-11 08:33:10|4255.13|4254.53|4254.51|4253.91|4255.13|4254.53|4254.51|4253.91|26
1646987600000|2022-03-11 08:33:20|4254.38|4253.78|4254.01|4253.41|4254.38|4253.78|4253.26|4252.66|27
1646987610000|2022-03-11 08:33:30|4254.26|4253.66|4253.38|4252.78|4254.26|4253.66|4253.38|4252.78|18
1646987620000|2022-03-11 08:33:40|4253.01|4252.41|4253.01|4252.41|4253.76|4253.16|4253.01|4252.41|17
1646987630000|2022-03-11 08:33:50|4252.63|4252.03|4251.13|4250.53|4252.76|4252.16|4251.01|4250.41|95
1646987640000|2022-03-11 08:34:00|4251.01|4250.41|4250.38|4249.78|4251.13|4250.53|4250.26|4249.66|70
1646987650000|2022-03-11 08:34:10|4250.51|4249.91|4250.26|4249.66|4250.76|4250.16|4250.26|4249.66|21
1646987660000|2022-03-11 08:34:20|4250.01|4249.41|4250.26|4249.66|4250.51|4249.91|4249.88|4249.28|39
1646987670000|2022-03-11 08:34:30|4250.38|4249.78|4250.26|4249.66|4250.88|4250.28|4250.26|4249.66|29
1646987680000|2022-03-11 08:34:40|4250.76|4250.16|4250.38|4249.78|4250.76|4250.16|4250.01|4249.41|44
1646987690000|2022-03-11 08:34:50|4250.26|4249.66|4250.88|4250.28|4251.01|4250.41|4250.26|4249.66|51
1646987700000|2022-03-11 08:35:00|4251.01|4250.41|4251.51|4250.91|4251.63|4251.03|4250.76|4250.16|57
1646987710000|2022-03-11 08:35:10|4251.63|4251.03|4253.51|4252.91|4253.76|4253.16|4251.51|4250.91|89
1646987720000|2022-03-11 08:35:20|4253.63|4253.03|4253.01|4252.41|4254.51|4253.91|4253.01|4252.41|69
1646987730000|2022-03-11 08:35:30|4253.13|4252.53|4253.26|4252.66|4254.01|4253.41|4253.01|4252.41|29
1646987740000|2022-03-11 08:35:40|4253.13|4252.53|4252.51|4251.91|4254.01|4253.41|4252.51|4251.91|76
1646987750000|2022-03-11 08:35:50|4252.63|4252.03|4252.76|4252.16|4252.76|4252.16|4252.01|4251.41|27
1646987760000|2022-03-11 08:36:00|4252.51|4251.91|4253.26|4252.66|4253.26|4252.66|4252.38|4251.78|17
1646987770000|2022-03-11 08:36:10|4253.01|4252.41|4253.76|4253.16|4254.01|4253.41|4253.01|4252.41|42
1646987780000|2022-03-11 08:36:20|4253.88|4253.28|4254.26|4253.66|4254.38|4253.78|4253.63|4253.03|15
1646987790000|2022-03-11 08:36:30|4254.38|4253.78|4253.76|4253.16|4254.38|4253.78|4253.51|4252.91|17
1646987800000|2022-03-11 08:36:40|4253.63|4253.03|4253.38|4252.78|4253.76|4253.16|4253.01|4252.41|47
1646987810000|2022-03-11 08:36:50|4253.26|4252.66|4253.01|4252.41|4253.26|4252.66|4252.51|4251.91|13
1646987820000|2022-03-11 08:37:00|4252.88|4252.28|4253.76|4253.16|4254.38|4253.78|4252.88|4252.28|98
1646987830000|2022-03-11 08:37:10|4253.63|4253.03|4253.51|4252.91|4253.63|4253.03|4253.01|4252.41|28
1646987840000|2022-03-11 08:37:20|4253.63|4253.03|4253.51|4252.91|4253.63|4253.03|4253.26|4252.66|35
1646987850000|2022-03-11 08:37:30|4253.63|4253.03|4253.51|4252.91|4254.26|4253.66|4253.51|4252.91|12
1646987860000|2022-03-11 08:37:40|4253.88|4253.28|4253.88|4253.28|4254.13|4253.53|4253.63|4253.03|77
1646987870000|2022-03-11 08:37:50|4253.76|4253.16|4252.26|4251.66|4253.76|4253.16|4252.26|4251.66|19
1646987880000|2022-03-11 08:38:00|4252.63|4252.03|4252.76|4252.16|4253.01|4252.41|4252.51|4251.91|46
1646987890000|2022-03-11 08:38:10|4253.26|4252.66|4253.26|4252.66|4253.76|4253.16|4253.01|4252.41|52
1646987900000|2022-03-11 08:38:20|4253.01|4252.41|4252.76|4252.16|4253.26|4252.66|4252.26|4251.66|69
1646987910000|2022-03-11 08:38:30|4252.88|4252.28|4253.26|4252.66|4253.26|4252.66|4252.51|4251.91|18
1646987920000|2022-03-11 08:38:40|4253.51|4252.91|4254.63|4254.03|4255.13|4254.53|4253.51|4252.91|92
1646987930000|2022-03-11 08:38:50|4255.01|4254.41|4254.51|4253.91|4255.01|4254.41|4254.26|4253.66|42
1646987940000|2022-03-11 08:39:00|4254.38|4253.78|4254.38|4253.78|4255.51|4254.91|4254.13|4253.53|87
1646987950000|2022-03-11 08:39:10|4254.51|4253.91|4254.76|4254.16|4255.01|4254.41|4254.26|4253.66|28
1646987960000|2022-03-11 08:39:20|4254.88|4254.28|4255.01|4254.41|4255.13|4254.53|4254.26|4253.66|72
1646987970000|2022-03-11 08:39:30|4255.26|4254.66|4255.26|4254.66|4255.76|4255.16|4255.01|4254.41|50
1646987980000|2022-03-11 08:39:40|4255.13|4254.53|4255.76|4255.16|4255.88|4255.28|4255.01|4254.41|18
1646987990000|2022-03-11 08:39:50|4256.01|4255.41|4256.51|4255.91|4256.76|4256.16|4256.01|4255.41|75
1646988000000|2022-03-11 08:40:00|4256.38|4255.78|4257.01|4256.41|4257.13|4256.53|4256.13|4255.53|58
1646988010000|2022-03-11 08:40:10|4256.88|4256.28|4256.13|4255.53|4257.01|4256.41|4255.76|4255.16|55
1646988020000|2022-03-11 08:40:20|4256.01|4255.41|4256.01|4255.41|4256.51|4255.91|4256.01|4255.41|28
1646988030000|2022-03-11 08:40:30|4255.76|4255.16|4256.26|4255.66|4256.51|4255.91|4255.76|4255.16|37
1646988040000|2022-03-11 08:40:40|4256.01|4255.41|4256.76|4256.16|4256.76|4256.16|4256.01|4255.41|73
1646988050000|2022-03-11 08:40:50|4256.51|4255.91|4256.63|4256.03|4256.76|4256.16|4256.01|4255.41|62
1646988060000|2022-03-11 08:41:00|4256.51|4255.91|4256.76|4256.16|4257.38|4256.78|4256.51|4255.91|38
1646988070000|2022-03-11 08:41:10|4256.63|4256.03|4257.13|4256.53|4257.38|4256.78|4256.26|4255.66|91
1646988080000|2022-03-11 08:41:20|4257.26|4256.66|4256.51|4255.91|4257.26|4256.66|4256.51|4255.91|27
1646988090000|2022-03-11 08:41:30|4256.76|4256.16|4256.76|4256.16|4257.01|4256.41|4256.51|4255.91|28
1646988100000|2022-03-11 08:41:40|4256.63|4256.03|4255.51|4254.91|4256.63|4256.03|4255.51|4254.91|31
1646988110000|2022-03-11 08:41:50|4255.76|4255.16|4254.38|4253.78|4256.01|4255.41|4254.38|4253.78|83
1646988120000|2022-03-11 08:42:00|4254.51|4253.91|4254.51|4253.91|4254.76|4254.16|4253.51|4252.91|138
1646988130000|2022-03-11 08:42:10|4254.76|4254.16|4257.01|4256.41|4257.01|4256.41|4254.76|4254.16|83
1646988140000|2022-03-11 08:42:20|4256.88|4256.28|4257.01|4256.41|4257.63|4257.03|4256.51|4255.91|120
1646988150000|2022-03-11 08:42:30|4256.88|4256.28|4256.88|4256.28|4257.01|4256.41|4256.63|4256.03|13
1646988160000|2022-03-11 08:42:40|4257.01|4256.41|4257.01|4256.41|4257.13|4256.53|4256.38|4255.78|26
1646988170000|2022-03-11 08:42:50|4257.13|4256.53|4258.01|4257.41|4258.38|4257.78|4257.13|4256.53|71
1646988180000|2022-03-11 08:43:00|4258.26|4257.66|4258.76|4258.16|4259.01|4258.41|4258.26|4257.66|157
1646988190000|2022-03-11 08:43:10|4259.01|4258.41|4259.26|4258.66|4259.26|4258.66|4258.63|4258.03|40
1646988200000|2022-03-11 08:43:20|4259.38|4258.78|4258.76|4258.16|4259.51|4258.91|4258.51|4257.91|17
1646988210000|2022-03-11 08:43:30|4258.88|4258.28|4258.76|4258.16|4259.01|4258.41|4258.51|4257.91|10
1646988220000|2022-03-11 08:43:40|4258.63|4258.03|4257.76|4257.16|4258.63|4258.03|4257.63|4257.03|53
1646988230000|2022-03-11 08:43:50|4257.26|4256.66|4256.76|4256.16|4257.51|4256.91|4256.13|4255.53|94
1646988240000|2022-03-11 08:44:00|4257.01|4256.41|4257.26|4256.66|4258.26|4257.66|4257.01|4256.41|56
1646988250000|2022-03-11 08:44:10|4257.76|4257.16|4256.88|4256.28|4257.88|4257.28|4256.88|4256.28|30
1646988260000|2022-03-11 08:44:20|4256.76|4256.16|4257.01|4256.41|4257.26|4256.66|4256.01|4255.41|69
1646988270000|2022-03-11 08:44:30|4257.26|4256.66|4256.76|4256.16|4257.38|4256.78|4256.76|4256.16|28
1646988280000|2022-03-11 08:44:40|4256.88|4256.28|4257.88|4257.28|4258.01|4257.41|4256.88|4256.28|44
1646988290000|2022-03-11 08:44:50|4258.01|4257.41|4258.13|4257.53|4258.26|4257.66|4257.88|4257.28|27
1646988300000|2022-03-11 08:45:00|4258.26|4257.66|4259.76|4259.16|4259.76|4259.16|4258.26|4257.66|95
1646988310000|2022-03-11 08:45:10|4259.51|4258.91|4259.63|4259.03|4260.01|4259.41|4259.38|4258.78|43
1646988320000|2022-03-11 08:45:20|4259.76|4259.16|4260.38|4259.78|4260.38|4259.78|4259.38|4258.78|160
1646988330000|2022-03-11 08:45:30|4260.51|4259.91|4261.38|4260.78|4262.01|4261.41|4260.51|4259.91|243
1646988340000|2022-03-11 08:45:40|4261.51|4260.91|4262.76|4262.16|4263.01|4262.41|4261.51|4260.91|176
1646988350000|2022-03-11 08:45:50|4262.88|4262.28|4263.76|4263.16|4264.76|4264.16|4262.51|4261.91|427
1646988360000|2022-03-11 08:46:00|4264.01|4263.41|4263.38|4262.78|4264.26|4263.66|4262.76|4262.16|89
1646988370000|2022-03-11 08:46:10|4263.26|4262.66|4262.76|4262.16|4263.38|4262.78|4262.63|4262.03|49
1646988380000|2022-03-11 08:46:20|4262.26|4261.66|4262.51|4261.91|4262.76|4262.16|4262.01|4261.41|40
1646988390000|2022-03-11 08:46:30|4262.38|4261.78|4263.01|4262.41|4263.26|4262.66|4262.38|4261.78|34
1646988400000|2022-03-11 08:46:40|4262.88|4262.28|4263.26|4262.66|4263.26|4262.66|4262.51|4261.91|19
1646988410000|2022-03-11 08:46:50|4263.38|4262.78|4263.26|4262.66|4263.38|4262.78|4262.76|4262.16|18
1646988420000|2022-03-11 08:47:00|4263.13|4262.53|4262.88|4262.28|4263.13|4262.53|4262.38|4261.78|29
1646988430000|2022-03-11 08:47:10|4263.01|4262.41|4262.88|4262.28|4263.51|4262.91|4262.76|4262.16|36
1646988440000|2022-03-11 08:47:20|4262.76|4262.16|4262.76|4262.16|4263.51|4262.91|4262.63|4262.03|38
1646988450000|2022-03-11 08:47:30|4262.88|4262.28|4263.01|4262.41|4263.01|4262.41|4262.76|4262.16|32
1646988460000|2022-03-11 08:47:40|4262.51|4261.91|4263.01|4262.41|4263.01|4262.41|4262.51|4261.91|51
1646988470000|2022-03-11 08:47:50|4262.88|4262.28|4263.51|4262.91|4264.13|4263.53|4262.88|4262.28|56
1646988480000|2022-03-11 08:48:00|4263.38|4262.78|4263.63|4263.03|4263.63|4263.03|4263.01|4262.41|55
1646988490000|2022-03-11 08:48:10|4263.51|4262.91|4263.88|4263.28|4264.51|4263.91|4263.01|4262.41|46
1646988500000|2022-03-11 08:48:20|4264.01|4263.41|4263.63|4263.03|4264.26|4263.66|4263.63|4263.03|26
1646988510000|2022-03-11 08:48:30|4263.76|4263.16|4264.76|4264.16|4264.76|4264.16|4263.63|4263.03|31
1646988520000|2022-03-11 08:48:40|4265.01|4264.41|4265.01|4264.41|4265.01|4264.41|4263.88|4263.28|77
1646988530000|2022-03-11 08:48:50|4264.88|4264.28|4264.51|4263.91|4264.88|4264.28|4264.13|4263.53|36
1646988540000|2022-03-11 08:49:00|4264.38|4263.78|4262.88|4262.28|4264.38|4263.78|4262.38|4261.78|183
1646988550000|2022-03-11 08:49:10|4262.76|4262.16|4263.76|4263.16|4263.76|4263.16|4262.76|4262.16|59
1646988560000|2022-03-11 08:49:20|4263.63|4263.03|4264.01|4263.41|4264.26|4263.66|4263.26|4262.66|45
1646988570000|2022-03-11 08:49:30|4264.26|4263.66|4263.88|4263.28|4264.38|4263.78|4263.76|4263.16|40
1646988580000|2022-03-11 08:49:40|4264.01|4263.41|4264.13|4263.53|4264.26|4263.66|4264.01|4263.41|22
1646988590000|2022-03-11 08:49:50|4264.38|4263.78|4264.51|4263.91|4265.01|4264.41|4264.26|4263.66|72
1646988600000|2022-03-11 08:50:00|4264.63|4264.03|4264.51|4263.91|4265.38|4264.78|4264.26|4263.66|84
1646988610000|2022-03-11 08:50:10|4264.38|4263.78|4264.63|4264.03|4264.76|4264.16|4264.13|4263.53|20
1646988620000|2022-03-11 08:50:20|4265.01|4264.41|4264.88|4264.28|4265.26|4264.66|4264.76|4264.16|42
1646988630000|2022-03-11 08:50:30|4264.76|4264.16|4264.76|4264.16|4265.26|4264.66|4264.63|4264.03|19
1646988640000|2022-03-11 08:50:40|4264.63|4264.03|4263.26|4262.66|4264.63|4264.03|4263.26|4262.66|60
1646988650000|2022-03-11 08:50:50|4263.51|4262.91|4263.63|4263.03|4263.76|4263.16|4263.26|4262.66|31
1646988660000|2022-03-11 08:51:00|4263.51|4262.91|4262.88|4262.28|4263.51|4262.91|4262.88|4262.28|8
1646988670000|2022-03-11 08:51:10|4263.01|4262.41|4262.51|4261.91|4263.38|4262.78|4262.51|4261.91|47
1646988680000|2022-03-11 08:51:20|4262.76|4262.16|4262.51|4261.91|4263.26|4262.66|4262.51|4261.91|67
1646988690000|2022-03-11 08:51:30|4262.76|4262.16|4262.88|4262.28|4263.13|4262.53|4262.63|4262.03|52
1646988700000|2022-03-11 08:51:40|4263.01|4262.41|4262.63|4262.03|4263.01|4262.41|4262.51|4261.91|43
1646988710000|2022-03-11 08:51:50|4262.51|4261.91|4262.51|4261.91|4262.88|4262.28|4262.26|4261.66|19
1646988720000|2022-03-11 08:52:00|4262.63|4262.03|4261.76|4261.16|4262.76|4262.16|4261.76|4261.16|40
1646988730000|2022-03-11 08:52:10|4261.26|4260.66|4261.51|4260.91|4261.51|4260.91|4261.01|4260.41|71
1646988740000|2022-03-11 08:52:20|4261.26|4260.66|4261.63|4261.03|4261.88|4261.28|4261.26|4260.66|55
1646988750000|2022-03-11 08:52:30|4261.51|4260.91|4260.88|4260.28|4261.51|4260.91|4260.88|4260.28|14
1646988760000|2022-03-11 08:52:40|4260.76|4260.16|4260.63|4260.03|4261.26|4260.66|4260.63|4260.03|78
1646988770000|2022-03-11 08:52:50|4260.51|4259.91|4260.63|4260.03|4260.76|4260.16|4260.13|4259.53|33
1646988780000|2022-03-11 08:53:00|4260.76|4260.16|4260.76|4260.16|4260.88|4260.28|4260.26|4259.66|19
1646988790000|2022-03-11 08:53:10|4260.38|4259.78|4260.63|4260.03|4260.63|4260.03|4259.88|4259.28|34
1646988800000|2022-03-11 08:53:20|4260.76|4260.16|4260.26|4259.66|4260.76|4260.16|4260.26|4259.66|22
1646988810000|2022-03-11 08:53:30|4260.13|4259.53|4260.01|4259.41|4260.13|4259.53|4259.51|4258.91|96
1646988820000|2022-03-11 08:53:40|4259.38|4258.78|4259.13|4258.53|4259.51|4258.91|4258.76|4258.16|63
1646988830000|2022-03-11 08:53:50|4259.51|4258.91|4259.13|4258.53|4259.88|4259.28|4259.13|4258.53|56
1646988840000|2022-03-11 08:54:00|4259.26|4258.66|4259.26|4258.66|4259.63|4259.03|4259.13|4258.53|56
1646988850000|2022-03-11 08:54:10|4258.76|4258.16|4258.76|4258.16|4259.51|4258.91|4258.76|4258.16|71
1646988860000|2022-03-11 08:54:20|4258.88|4258.28|4259.26|4258.66|4259.38|4258.78|4258.76|4258.16|10
1646988870000|2022-03-11 08:54:30|4259.38|4258.78|4258.01|4257.41|4259.38|4258.78|4257.63|4257.03|82
1646988880000|2022-03-11 08:54:40|4257.88|4257.28|4257.26|4256.66|4258.01|4257.41|4257.01|4256.41|46
1646988890000|2022-03-11 08:54:50|4257.13|4256.53|4257.63|4257.03|4257.63|4257.03|4257.13|4256.53|26
1646988900000|2022-03-11 08:55:00|4257.38|4256.78|4258.01|4257.41|4258.26|4257.66|4257.26|4256.66|82
1646988910000|2022-03-11 08:55:10|4257.88|4257.28|4257.76|4257.16|4258.01|4257.41|4257.76|4257.16|572
1646988920000|2022-03-11 08:55:20|4257.88|4257.28|4258.13|4257.53|4258.26|4257.66|4257.63|4257.03|34
1646988930000|2022-03-11 08:55:30|4258.26|4257.66|4258.88|4258.28|4259.26|4258.66|4258.26|4257.66|57
1646988940000|2022-03-11 08:55:40|4258.76|4258.16|4259.01|4258.41|4259.01|4258.41|4258.63|4258.03|132
1646988950000|2022-03-11 08:55:50|4258.76|4258.16|4259.38|4258.78|4259.38|4258.78|4258.51|4257.91|45
1646988960000|2022-03-11 08:56:00|4259.51|4258.91|4260.51|4259.91|4260.63|4260.03|4259.51|4258.91|89
1646988970000|2022-03-11 08:56:10|4260.63|4260.03|4260.26|4259.66|4261.01|4260.41|4260.13|4259.53|109
1646988980000|2022-03-11 08:56:20|4260.51|4259.91|4260.01|4259.41|4260.76|4260.16|4260.01|4259.41|18
1646988990000|2022-03-11 08:56:30|4260.26|4259.66|4260.01|4259.41|4260.26|4259.66|4259.88|4259.28|30
1646989000000|2022-03-11 08:56:40|4259.88|4259.28|4259.26|4258.66|4259.88|4259.28|4258.88|4258.28|37
1646989010000|2022-03-11 08:56:50|4259.38|4258.78|4258.88|4258.28|4259.51|4258.91|4258.76|4258.16|81
1646989020000|2022-03-11 08:57:00|4259.01|4258.41|4257.76|4257.16|4259.01|4258.41|4257.76|4257.16|41
1646989030000|2022-03-11 08:57:10|4257.88|4257.28|4258.13|4257.53|4258.13|4257.53|4257.01|4256.41|68
1646989040000|2022-03-11 08:57:20|4257.76|4257.16|4258.76|4258.16|4259.01|4258.41|4257.76|4257.16|31
1646989050000|2022-03-11 08:57:30|4258.88|4258.28|4260.01|4259.41|4260.01|4259.41|4258.76|4258.16|75
1646989060000|2022-03-11 08:57:40|4260.13|4259.53|4260.26|4259.66|4261.13|4260.53|4260.13|4259.53|75
1646989070000|2022-03-11 08:57:50|4260.51|4259.91|4261.01|4260.41|4261.13|4260.53|4260.26|4259.66|75
1646989080000|2022-03-11 08:58:00|4261.13|4260.53|4261.88|4261.28|4262.01|4261.41|4261.01|4260.41|54
1646989090000|2022-03-11 08:58:10|4261.38|4260.78|4261.01|4260.41|4261.88|4261.28|4261.01|4260.41|166
1646989100000|2022-03-11 08:58:20|4260.76|4260.16|4260.88|4260.28|4261.01|4260.41|4260.38|4259.78|19
1646989110000|2022-03-11 08:58:30|4260.38|4259.78|4260.26|4259.66|4260.38|4259.78|4259.51|4258.91|57
1646989120000|2022-03-11 08:58:40|4260.13|4259.53|4260.13|4259.53|4260.26|4259.66|4259.76|4259.16|26
1646989130000|2022-03-11 08:58:50|4260.01|4259.41|4259.01|4258.41|4260.26|4259.66|4258.88|4258.28|118
1646989140000|2022-03-11 08:59:00|4258.88|4258.28|4258.01|4257.41|4259.01|4258.41|4257.38|4256.78|64
1646989150000|2022-03-11 08:59:10|4258.26|4257.66|4258.13|4257.53|4258.26|4257.66|4257.76|4257.16|45
1646989160000|2022-03-11 08:59:20|4258.01|4257.41|4258.76|4258.16|4258.88|4258.28|4257.63|4257.03|78
1646989170000|2022-03-11 08:59:30|4258.63|4258.03|4259.01|4258.41|4259.01|4258.41|4258.51|4257.91|17
1646989180000|2022-03-11 08:59:40|4258.76|4258.16|4259.13|4258.53|4259.13|4258.53|4258.51|4257.91|22
1646989190000|2022-03-11 08:59:50|4259.26|4258.66|4258.01|4257.41|4259.26|4258.66|4258.01|4257.41|26
1646989200000|2022-03-11 09:00:00|4258.13|4257.53|4259.76|4259.16|4259.76|4259.16|4258.01|4257.41|52
1646989210000|2022-03-11 09:00:10|4260.26|4259.66|4260.51|4259.91|4261.01|4260.41|4260.01|4259.41|48
1646989220000|2022-03-11 09:00:20|4260.63|4260.03|4261.51|4260.91|4261.51|4260.91|4260.51|4259.91|95
1646989230000|2022-03-11 09:00:30|4261.76|4261.16|4261.01|4260.41|4262.01|4261.41|4261.01|4260.41|46
1646989240000|2022-03-11 09:00:40|4260.88|4260.28|4261.51|4260.91|4261.51|4260.91|4260.76|4260.16|18
1646989250000|2022-03-11 09:00:50|4261.26|4260.66|4261.26|4260.66|4261.63|4261.03|4261.26|4260.66|26
1646989260000|2022-03-11 09:01:00|4261.13|4260.53|4261.26|4260.66|4261.26|4260.66|4261.01|4260.41|16
1646989270000|2022-03-11 09:01:10|4261.01|4260.41|4260.76|4260.16|4261.01|4260.41|4260.76|4260.16|35
1646989280000|2022-03-11 09:01:20|4261.01|4260.41|4261.26|4260.66|4261.26|4260.66|4261.01|4260.41|25
1646989290000|2022-03-11 09:01:30|4261.51|4260.91|4261.26|4260.66|4261.76|4261.16|4261.26|4260.66|35
1646989300000|2022-03-11 09:01:40|4261.01|4260.41|4261.13|4260.53|4261.63|4261.03|4261.01|4260.41|26
1646989310000|2022-03-11 09:01:50|4261.26|4260.66|4260.88|4260.28|4261.38|4260.78|4260.76|4260.16|6
1646989320000|2022-03-11 09:02:00|4260.76|4260.16|4261.01|4260.41|4261.26|4260.66|4260.51|4259.91|73
1646989330000|2022-03-11 09:02:10|4261.26|4260.66|4260.51|4259.91|4261.26|4260.66|4260.51|4259.91|20
1646989340000|2022-03-11 09:02:20|4260.26|4259.66|4261.26|4260.66|4261.26|4260.66|4260.26|4259.66|18
1646989350000|2022-03-11 09:02:30|4261.13|4260.53|4261.13|4260.53|4261.26|4260.66|4260.51|4259.91|157
1646989360000|2022-03-11 09:02:40|4261.01|4260.41|4262.51|4261.91|4262.76|4262.16|4261.01|4260.41|59
1646989370000|2022-03-11 09:02:50|4262.76|4262.16|4262.51|4261.91|4262.76|4262.16|4262.38|4261.78|56
1646989380000|2022-03-11 09:03:00|4262.38|4261.78|4261.88|4261.28|4262.63|4262.03|4261.63|4261.03|37
1646989390000|2022-03-11 09:03:10|4261.76|4261.16|4262.51|4261.91|4262.51|4261.91|4261.38|4260.78|49
1646989400000|2022-03-11 09:03:20|4262.38|4261.78|4261.88|4261.28|4262.51|4261.91|4261.63|4261.03|51
1646989410000|2022-03-11 09:03:30|4262.01|4261.41|4261.38|4260.78|4262.01|4261.41|4261.01|4260.41|33
1646989420000|2022-03-11 09:03:40|4261.26|4260.66|4260.76|4260.16|4261.51|4260.91|4260.63|4260.03|54
1646989430000|2022-03-11 09:03:50|4260.63|4260.03|4260.51|4259.91|4260.76|4260.16|4260.26|4259.66|38
1646989440000|2022-03-11 09:04:00|4260.63|4260.03|4260.38|4259.78|4260.88|4260.28|4260.26|4259.66|638
1646989450000|2022-03-11 09:04:10|4260.26|4259.66|4261.01|4260.41|4261.13|4260.53|4260.26|4259.66|27
1646989460000|2022-03-11 09:04:20|4260.88|4260.28|4260.76|4260.16|4261.26|4260.66|4260.38|4259.78|32
1646989470000|2022-03-11 09:04:30|4260.63|4260.03|4261.01|4260.41|4261.01|4260.41|4260.26|4259.66|13
1646989480000|2022-03-11 09:04:40|4260.88|4260.28|4261.38|4260.78|4261.76|4261.16|4260.88|4260.28|52
1646989490000|2022-03-11 09:04:50|4261.26|4260.66|4261.63|4261.03|4261.76|4261.16|4261.13|4260.53|50
1646989500000|2022-03-11 09:05:00|4261.76|4261.16|4261.63|4261.03|4261.88|4261.28|4261.26|4260.66|27
1646989510000|2022-03-11 09:05:10|4261.51|4260.91|4262.26|4261.66|4262.26|4261.66|4261.51|4260.91|16
1646989520000|2022-03-11 09:05:20|4262.38|4261.78|4262.51|4261.91|4262.51|4261.91|4262.01|4261.41|17
1646989530000|2022-03-11 09:05:30|4262.38|4261.78|4262.76|4262.16|4263.01|4262.41|4262.38|4261.78|63
1646989540000|2022-03-11 09:05:40|4263.01|4262.41|4262.88|4262.28|4263.01|4262.41|4262.63|4262.03|29
1646989550000|2022-03-11 09:05:50|4262.76|4262.16|4262.63|4262.03|4263.01|4262.41|4262.63|4262.03|23
1646989560000|2022-03-11 09:06:00|4262.76|4262.16|4262.76|4262.16|4263.01|4262.41|4262.38|4261.78|31
1646989570000|2022-03-11 09:06:10|4262.88|4262.28|4262.51|4261.91|4262.88|4262.28|4262.51|4261.91|9
1646989580000|2022-03-11 09:06:20|4262.01|4261.41|4262.76|4262.16|4262.88|4262.28|4262.01|4261.41|19
1646989590000|2022-03-11 09:06:30|4262.63|4262.03|4264.26|4263.66|4264.26|4263.66|4262.63|4262.03|65
1646989600000|2022-03-11 09:06:40|4264.38|4263.78|4265.51|4264.91|4265.51|4264.91|4264.26|4263.66|107
1646989610000|2022-03-11 09:06:50|4265.38|4264.78|4267.26|4266.66|4267.38|4266.78|4265.38|4264.78|509
1646989620000|2022-03-11 09:07:00|4267.01|4266.41|4267.51|4266.91|4267.76|4267.16|4266.63|4266.03|66
1646989630000|2022-03-11 09:07:10|4267.63|4267.03|4267.88|4267.28|4267.88|4267.28|4267.26|4266.66|88
1646989640000|2022-03-11 09:07:20|4267.76|4267.16|4268.01|4267.41|4268.13|4267.53|4267.63|4267.03|51
1646989650000|2022-03-11 09:07:30|4268.13|4267.53|4268.01|4267.41|4268.26|4267.66|4267.88|4267.28|40
1646989660000|2022-03-11 09:07:40|4267.88|4267.28|4268.26|4267.66|4268.26|4267.66|4267.88|4267.28|20
1646989670000|2022-03-11 09:07:50|4268.38|4267.78|4268.01|4267.41|4268.38|4267.78|4267.76|4267.16|452
1646989680000|2022-03-11 09:08:00|4267.88|4267.28|4266.76|4266.16|4268.26|4267.66|4266.76|4266.16|105
1646989690000|2022-03-11 09:08:10|4267.13|4266.53|4267.26|4266.66|4267.51|4266.91|4267.01|4266.41|39
1646989700000|2022-03-11 09:08:20|4267.01|4266.41|4267.01|4266.41|4267.38|4266.78|4266.76|4266.16|39
1646989710000|2022-03-11 09:08:30|4267.13|4266.53|4266.76|4266.16|4267.13|4266.53|4266.01|4265.41|44
1646989720000|2022-03-11 09:08:40|4266.63|4266.03|4266.76|4266.16|4267.13|4266.53|4266.51|4265.91|56
1646989730000|2022-03-11 09:08:50|4266.51|4265.91|4266.26|4265.66|4266.51|4265.91|4266.13|4265.53|29
1646989740000|2022-03-11 09:09:00|4266.13|4265.53|4266.51|4265.91|4266.88|4266.28|4266.13|4265.53|42
1646989750000|2022-03-11 09:09:10|4266.38|4265.78|4266.38|4265.78|4266.51|4265.91|4266.38|4265.78|57
1646989760000|2022-03-11 09:09:20|4266.51|4265.91|4266.38|4265.78|4266.76|4266.16|4266.38|4265.78|424
1646989770000|2022-03-11 09:09:30|4266.51|4265.91|4266.01|4265.41|4266.51|4265.91|4266.01|4265.41|22
1646989780000|2022-03-11 09:09:40|4265.88|4265.28|4264.88|4264.28|4266.01|4265.41|4264.76|4264.16|75
1646989790000|2022-03-11 09:09:50|4265.01|4264.41|4265.01|4264.41|4265.13|4264.53|4264.76|4264.16|478
1646989800000|2022-03-11 09:10:00|4264.88|4264.28|4265.13|4264.53|4265.38|4264.78|4264.88|4264.28|85
1646989810000|2022-03-11 09:10:10|4265.01|4264.41|4265.88|4265.28|4266.13|4265.53|4265.01|4264.41|34
1646989820000|2022-03-11 09:10:20|4266.01|4265.41|4265.88|4265.28|4266.01|4265.41|4265.76|4265.16|28
1646989830000|2022-03-11 09:10:30|4265.76|4265.16|4266.26|4265.66|4266.26|4265.66|4265.76|4265.16|60
1646989840000|2022-03-11 09:10:40|4266.01|4265.41|4266.63|4266.03|4266.76|4266.16|4266.01|4265.41|49
1646989850000|2022-03-11 09:10:50|4266.51|4265.91|4266.38|4265.78|4266.76|4266.16|4266.26|4265.66|31
1646989860000|2022-03-11 09:11:00|4267.13|4266.53|4266.26|4265.66|4267.13|4266.53|4266.26|4265.66|75
1646989870000|2022-03-11 09:11:10|4266.01|4265.41|4266.26|4265.66|4266.26|4265.66|4266.01|4265.41|11
1646989880000|2022-03-11 09:11:20|4266.51|4265.91|4266.38|4265.78|4266.51|4265.91|4266.26|4265.66|33
1646989890000|2022-03-11 09:11:30|4266.51|4265.91|4266.13|4265.53|4266.63|4266.03|4266.01|4265.41|30
1646989900000|2022-03-11 09:11:40|4266.01|4265.41|4266.38|4265.78|4266.51|4265.91|4265.63|4265.03|36
1646989910000|2022-03-11 09:11:50|4266.51|4265.91|4266.51|4265.91|4266.63|4266.03|4266.51|4265.91|24
1646989920000|2022-03-11 09:12:00|4266.38|4265.78|4266.76|4266.16|4266.76|4266.16|4266.38|4265.78|26
1646989930000|2022-03-11 09:12:10|4267.13|4266.53|4267.26|4266.66|4267.38|4266.78|4267.01|4266.41|37
1646989940000|2022-03-11 09:12:20|4267.13|4266.53|4267.26|4266.66|4267.51|4266.91|4267.13|4266.53|39
1646989950000|2022-03-11 09:12:30|4267.01|4266.41|4267.01|4266.41|4267.13|4266.53|4267.01|4266.41|10
1646989960000|2022-03-11 09:12:40|4267.26|4266.66|4267.26|4266.66|4267.38|4266.78|4267.01|4266.41|12
1646989970000|2022-03-11 09:12:50|4267.13|4266.53|4268.01|4267.41|4268.01|4267.41|4267.13|4266.53|46
1646989980000|2022-03-11 09:13:00|4267.76|4267.16|4269.01|4268.41|4269.38|4268.78|4267.76|4267.16|159
1646989990000|2022-03-11 09:13:10|4269.13|4268.53|4269.51|4268.91|4269.51|4268.91|4268.88|4268.28|41
1646990000000|2022-03-11 09:13:20|4269.63|4269.03|4270.01|4269.41|4270.26|4269.66|4269.63|4269.03|56
1646990010000|2022-03-11 09:13:30|4269.76|4269.16|4270.01|4269.41|4270.01|4269.41|4269.76|4269.16|51
1646990020000|2022-03-11 09:13:40|4270.51|4269.91|4270.26|4269.66|4270.51|4269.91|4270.01|4269.41|36
1646990030000|2022-03-11 09:13:50|4270.51|4269.91|4270.76|4270.16|4270.76|4270.16|4270.01|4269.41|68
1646990040000|2022-03-11 09:14:00|4270.51|4269.91|4270.76|4270.16|4270.76|4270.16|4270.13|4269.53|47
1646990050000|2022-03-11 09:14:10|4270.63|4270.03|4269.63|4269.03|4270.76|4270.16|4269.51|4268.91|68
1646990060000|2022-03-11 09:14:20|4269.51|4268.91|4270.26|4269.66|4270.38|4269.78|4269.51|4268.91|36
1646990070000|2022-03-11 09:14:30|4270.38|4269.78|4269.76|4269.16|4270.38|4269.78|4269.51|4268.91|16
1646990080000|2022-03-11 09:14:40|4269.51|4268.91|4269.88|4269.28|4269.88|4269.28|4269.51|4268.91|15
1646990090000|2022-03-11 09:14:50|4270.26|4269.66|4270.01|4269.41|4270.51|4269.91|4270.01|4269.41|41
1646990100000|2022-03-11 09:15:00|4270.13|4269.53|4269.76|4269.16|4270.26|4269.66|4269.76|4269.16|27
1646990110000|2022-03-11 09:15:10|4270.01|4269.41|4269.88|4269.28|4270.26|4269.66|4269.63|4269.03|43
1646990120000|2022-03-11 09:15:20|4269.76|4269.16|4269.76|4269.16|4270.13|4269.53|4269.51|4268.91|21
1646990130000|2022-03-11 09:15:30|4269.63|4269.03|4270.01|4269.41|4270.26|4269.66|4269.63|4269.03|15
1646990140000|2022-03-11 09:15:40|4269.88|4269.28|4270.26|4269.66|4270.38|4269.78|4269.51|4268.91|14
1646990150000|2022-03-11 09:15:50|4270.38|4269.78|4270.51|4269.91|4270.76|4270.16|4270.26|4269.66|16
1646990160000|2022-03-11 09:16:00|4270.38|4269.78|4270.76|4270.16|4270.76|4270.16|4270.38|4269.78|29
1646990170000|2022-03-11 09:16:10|4270.88|4270.28|4271.13|4270.53|4271.26|4270.66|4270.76|4270.16|34
1646990180000|2022-03-11 09:16:20|4271.26|4270.66|4271.01|4270.41|4271.26|4270.66|4270.88|4270.28|16
1646990190000|2022-03-11 09:16:30|4271.26|4270.66|4271.01|4270.41|4271.26|4270.66|4271.01|4270.41|34
1646990200000|2022-03-11 09:16:40|4271.26|4270.66|4271.01|4270.41|4271.26|4270.66|4270.76|4270.16|69
1646990210000|2022-03-11 09:16:50|4270.76|4270.16|4270.76|4270.16|4271.26|4270.66|4270.76|4270.16|52
1646990220000|2022-03-11 09:17:00|4270.63|4270.03|4269.13|4268.53|4270.63|4270.03|4269.13|4268.53|92
1646990230000|2022-03-11 09:17:10|4269.51|4268.91|4268.13|4267.53|4269.51|4268.91|4267.26|4266.66|131
1646990240000|2022-03-11 09:17:20|4268.26|4267.66|4268.26|4267.66|4268.63|4268.03|4268.01|4267.41|68
1646990250000|2022-03-11 09:17:30|4268.13|4267.53|4268.38|4267.78|4268.51|4267.91|4267.88|4267.28|17
1646990260000|2022-03-11 09:17:40|4268.51|4267.91|4268.76|4268.16|4269.01|4268.41|4268.38|4267.78|55
1646990270000|2022-03-11 09:17:50|4268.88|4268.28|4269.01|4268.41|4269.01|4268.41|4268.76|4268.16|20
1646990280000|2022-03-11 09:18:00|4268.88|4268.28|4268.88|4268.28|4269.26|4268.66|4268.63|4268.03|12
1646990290000|2022-03-11 09:18:10|4268.76|4268.16|4268.51|4267.91|4268.88|4268.28|4268.51|4267.91|22
1646990300000|2022-03-11 09:18:20|4268.63|4268.03|4268.88|4268.28|4268.88|4268.28|4268.38|4267.78|36
1646990310000|2022-03-11 09:18:30|4268.63|4268.03|4269.51|4268.91|4269.76|4269.16|4268.51|4267.91|43
1646990320000|2022-03-11 09:18:40|4269.38|4268.78|4269.38|4268.78|4269.51|4268.91|4269.26|4268.66|87
1646990330000|2022-03-11 09:18:50|4269.26|4268.66|4268.51|4267.91|4269.26|4268.66|4268.51|4267.91|114
1646990340000|2022-03-11 09:19:00|4268.26|4267.66|4268.01|4267.41|4268.51|4267.91|4267.76|4267.16|78
1646990350000|2022-03-11 09:19:10|4268.26|4267.66|4268.26|4267.66|4268.51|4267.91|4268.01|4267.41|33
1646990360000|2022-03-11 09:19:20|4268.38|4267.78|4268.51|4267.91|4268.51|4267.91|4268.13|4267.53|33
1646990370000|2022-03-11 09:19:30|4268.63|4268.03|4269.51|4268.91|4269.51|4268.91|4268.51|4267.91|40
1646990380000|2022-03-11 09:19:40|4269.76|4269.16|4269.13|4268.53|4270.01|4269.41|4269.13|4268.53|44
1646990390000|2022-03-11 09:19:50|4269.51|4268.91|4269.51|4268.91|4270.01|4269.41|4269.26|4268.66|60
1646990400000|2022-03-11 09:20:00|4269.26|4268.66|4269.88|4269.28|4270.01|4269.41|4268.76|4268.16|28
1646990410000|2022-03-11 09:20:10|4269.76|4269.16|4270.88|4270.28|4270.88|4270.28|4269.51|4268.91|53
1646990420000|2022-03-11 09:20:20|4270.76|4270.16|4270.63|4270.03|4270.88|4270.28|4270.51|4269.91|23
1646990430000|2022-03-11 09:20:30|4270.76|4270.16|4270.26|4269.66|4270.76|4270.16|4270.13|4269.53|26
1646990440000|2022-03-11 09:20:40|4270.38|4269.78|4270.63|4270.03|4270.76|4270.16|4270.38|4269.78|21
1646990450000|2022-03-11 09:20:50|4270.51|4269.91|4270.88|4270.28|4270.88|4270.28|4270.51|4269.91|41
1646990460000|2022-03-11 09:21:00|4271.01|4270.41|4271.01|4270.41|4271.01|4270.41|4270.51|4269.91|36
1646990470000|2022-03-11 09:21:10|4270.76|4270.16|4271.26|4270.66|4271.26|4270.66|4270.76|4270.16|16
1646990480000|2022-03-11 09:21:20|4272.13|4271.53|4272.26|4271.66|4272.63|4272.03|4272.01|4271.41|181
1646990490000|2022-03-11 09:21:30|4272.38|4271.78|4272.51|4271.91|4272.76|4272.16|4272.26|4271.66|20
1646990500000|2022-03-11 09:21:40|4273.26|4272.66|4273.01|4272.41|4273.38|4272.78|4273.01|4272.41|140
1646990510000|2022-03-11 09:21:50|4272.76|4272.16|4273.01|4272.41|4273.26|4272.66|4272.76|4272.16|79
1646990520000|2022-03-11 09:22:00|4273.26|4272.66|4272.01|4271.41|4273.26|4272.66|4272.01|4271.41|53
1646990530000|2022-03-11 09:22:10|4271.88|4271.28|4272.88|4272.28|4273.26|4272.66|4271.88|4271.28|40
1646990540000|2022-03-11 09:22:20|4273.01|4272.41|4272.76|4272.16|4273.01|4272.41|4272.76|4272.16|23
1646990550000|2022-03-11 09:22:30|4272.88|4272.28|4271.88|4271.28|4272.88|4272.28|4271.88|4271.28|46
1646990560000|2022-03-11 09:22:40|4271.76|4271.16|4270.88|4270.28|4271.76|4271.16|4270.63|4270.03|92
1646990570000|2022-03-11 09:22:50|4271.01|4270.41|4270.63|4270.03|4271.63|4271.03|4270.51|4269.91|88
1646990580000|2022-03-11 09:23:00|4270.51|4269.91|4271.01|4270.41|4271.51|4270.91|4270.51|4269.91|80
1646990590000|2022-03-11 09:23:10|4271.13|4270.53|4271.13|4270.53|4271.26|4270.66|4271.01|4270.41|31
1646990600000|2022-03-11 09:23:20|4271.26|4270.66|4271.51|4270.91|4271.88|4271.28|4271.01|4270.41|53
1646990610000|2022-03-11 09:23:30|4271.38|4270.78|4271.76|4271.16|4272.26|4271.66|4271.38|4270.78|45
1646990620000|2022-03-11 09:23:40|4271.88|4271.28|4271.63|4271.03|4271.88|4271.28|4270.76|4270.16|87
1646990630000|2022-03-11 09:23:50|4271.38|4270.78|4270.26|4269.66|4271.38|4270.78|4270.01|4269.41|143
1646990640000|2022-03-11 09:24:00|4270.51|4269.91|4271.26|4270.66|4271.38|4270.78|4270.26|4269.66|51
1646990650000|2022-03-11 09:24:10|4270.76|4270.16|4270.26|4269.66|4271.38|4270.78|4270.26|4269.66|35
1646990660000|2022-03-11 09:24:20|4270.13|4269.53|4271.01|4270.41|4271.26|4270.66|4270.13|4269.53|82
1646990670000|2022-03-11 09:24:30|4271.38|4270.78|4271.51|4270.91|4271.88|4271.28|4271.13|4270.53|28
1646990680000|2022-03-11 09:24:40|4271.38|4270.78|4271.13|4270.53|4271.51|4270.91|4271.01|4270.41|12
1646990690000|2022-03-11 09:24:50|4271.01|4270.41|4271.51|4270.91|4271.76|4271.16|4270.88|4270.28|35
1646990700000|2022-03-11 09:25:00|4271.63|4271.03|4272.13|4271.53|4272.26|4271.66|4271.51|4270.91|21
1646990710000|2022-03-11 09:25:10|4272.01|4271.41|4272.76|4272.16|4273.26|4272.66|4272.01|4271.41|55
1646990720000|2022-03-11 09:25:20|4272.63|4272.03|4272.88|4272.28|4273.26|4272.66|4272.63|4272.03|70
1646990730000|2022-03-11 09:25:30|4272.76|4272.16|4273.13|4272.53|4273.13|4272.53|4272.51|4271.91|38
1646990740000|2022-03-11 09:25:40|4273.01|4272.41|4272.76|4272.16|4273.51|4272.91|4272.76|4272.16|51
1646990750000|2022-03-11 09:25:50|4272.51|4271.91|4273.51|4272.91|4273.51|4272.91|4272.38|4271.78|44
1646990760000|2022-03-11 09:26:00|4273.38|4272.78|4273.76|4273.16|4273.76|4273.16|4272.88|4272.28|62
1646990770000|2022-03-11 09:26:10|4273.63|4273.03|4272.51|4271.91|4273.76|4273.16|4272.26|4271.66|32
1646990780000|2022-03-11 09:26:20|4272.76|4272.16|4272.76|4272.16|4272.88|4272.28|4272.76|4272.16|25
1646990790000|2022-03-11 09:26:30|4272.63|4272.03|4272.51|4271.91|4272.76|4272.16|4272.26|4271.66|27
1646990800000|2022-03-11 09:26:40|4272.76|4272.16|4272.13|4271.53|4272.76|4272.16|4271.76|4271.16|28
1646990810000|2022-03-11 09:26:50|4272.01|4271.41|4271.63|4271.03|4272.26|4271.66|4271.51|4270.91|21
1646990820000|2022-03-11 09:27:00|4271.76|4271.16|4271.76|4271.16|4272.01|4271.41|4271.38|4270.78|18
1646990830000|2022-03-11 09:27:10|4271.63|4271.03|4272.51|4271.91|4272.51|4271.91|4271.63|4271.03|49
1646990840000|2022-03-11 09:27:20|4272.38|4271.78|4271.51|4270.91|4272.51|4271.91|4271.38|4270.78|27
1646990850000|2022-03-11 09:27:30|4271.38|4270.78|4271.63|4271.03|4271.76|4271.16|4271.13|4270.53|24
1646990860000|2022-03-11 09:27:40|4271.76|4271.16|4271.76|4271.16|4272.01|4271.41|4271.51|4270.91|31
1646990870000|2022-03-11 09:27:50|4271.63|4271.03|4271.63|4271.03|4271.63|4271.03|4271.38|4270.78|30
1646990880000|2022-03-11 09:28:00|4271.51|4270.91|4271.26|4270.66|4271.51|4270.91|4271.01|4270.41|22
1646990890000|2022-03-11 09:28:10|4271.13|4270.53|4271.26|4270.66|4271.26|4270.66|4271.01|4270.41|13
1646990900000|2022-03-11 09:28:20|4271.13|4270.53|4271.51|4270.91|4271.51|4270.91|4271.13|4270.53|10
1646990910000|2022-03-11 09:28:30|4271.63|4271.03|4271.38|4270.78|4271.76|4271.16|4271.01|4270.41|31
1646990920000|2022-03-11 09:28:40|4271.51|4270.91|4270.51|4269.91|4271.51|4270.91|4270.51|4269.91|38
1646990930000|2022-03-11 09:28:50|4270.76|4270.16|4270.63|4270.03|4270.76|4270.16|4270.51|4269.91|29
1646990940000|2022-03-11 09:29:00|4270.76|4270.16|4271.01|4270.41|4271.01|4270.41|4270.51|4269.91|31
1646990950000|2022-03-11 09:29:10|4270.76|4270.16|4270.26|4269.66|4270.76|4270.16|4270.26|4269.66|14
1646990960000|2022-03-11 09:29:20|4270.13|4269.53|4269.63|4269.03|4270.13|4269.53|4269.38|4268.78|57
1646990970000|2022-03-11 09:29:30|4269.88|4269.28|4269.76|4269.16|4270.01|4269.41|4269.51|4268.91|29
1646990980000|2022-03-11 09:29:40|4269.63|4269.03|4269.63|4269.03|4269.76|4269.16|4269.51|4268.91|17
1646990990000|2022-03-11 09:29:50|4269.38|4268.78|4269.01|4268.41|4269.51|4268.91|4269.01|4268.41|32
1646991000000|2022-03-11 09:30:00|4269.13|4268.53|4269.76|4269.16|4270.13|4269.53|4269.13|4268.53|57
1646991010000|2022-03-11 09:30:10|4269.63|4269.03|4270.38|4269.78|4270.38|4269.78|4269.51|4268.91|37
1646991020000|2022-03-11 09:30:20|4270.26|4269.66|4270.38|4269.78|4270.63|4270.03|4270.01|4269.41|68
1646991030000|2022-03-11 09:30:30|4270.51|4269.91|4270.63|4270.03|4271.01|4270.41|4270.51|4269.91|9
1646991040000|2022-03-11 09:30:40|4270.51|4269.91|4270.76|4270.16|4270.88|4270.28|4270.26|4269.66|23
1646991050000|2022-03-11 09:30:50|4270.63|4270.03|4269.88|4269.28|4270.76|4270.16|4269.88|4269.28|41
1646991060000|2022-03-11 09:31:00|4269.76|4269.16|4269.51|4268.91|4269.88|4269.28|4269.13|4268.53|31
1646991070000|2022-03-11 09:31:10|4269.38|4268.78|4269.01|4268.41|4269.51|4268.91|4269.01|4268.41|27
1646991080000|2022-03-11 09:31:20|4269.13|4268.53|4268.26|4267.66|4269.13|4268.53|4268.01|4267.41|48
1646991090000|2022-03-11 09:31:30|4268.13|4267.53|4268.76|4268.16|4269.13|4268.53|4268.13|4267.53|61
1646991100000|2022-03-11 09:31:40|4269.01|4268.41|4268.51|4267.91|4269.01|4268.41|4268.51|4267.91|11
1646991110000|2022-03-11 09:31:50|4268.76|4268.16|4269.01|4268.41|4269.26|4268.66|4268.63|4268.03|16
1646991120000|2022-03-11 09:32:00|4269.26|4268.66|4269.38|4268.78|4269.51|4268.91|4269.01|4268.41|25
1646991130000|2022-03-11 09:32:10|4269.26|4268.66|4268.51|4267.91|4269.51|4268.91|4268.51|4267.91|67
1646991140000|2022-03-11 09:32:20|4268.63|4268.03|4268.88|4268.28|4269.01|4268.41|4268.51|4267.91|36
1646991150000|2022-03-11 09:32:30|4269.01|4268.41|4268.13|4267.53|4269.01|4268.41|4268.13|4267.53|16
1646991160000|2022-03-11 09:32:40|4268.26|4267.66|4268.26|4267.66|4268.38|4267.78|4267.88|4267.28|33
1646991170000|2022-03-11 09:32:50|4268.01|4267.41|4268.01|4267.41|4268.26|4267.66|4267.88|4267.28|18
1646991180000|2022-03-11 09:33:00|4267.88|4267.28|4267.26|4266.66|4268.01|4267.41|4267.13|4266.53|89
1646991190000|2022-03-11 09:33:10|4267.13|4266.53|4266.88|4266.28|4267.26|4266.66|4266.76|4266.16|82
1646991200000|2022-03-11 09:33:20|4267.01|4266.41|4266.51|4265.91|4267.13|4266.53|4266.38|4265.78|46
1646991210000|2022-03-11 09:33:30|4266.26|4265.66|4266.76|4266.16|4267.01|4266.41|4266.26|4265.66|49
1646991220000|2022-03-11 09:33:40|4266.88|4266.28|4267.26|4266.66|4267.51|4266.91|4266.76|4266.16|20
1646991230000|2022-03-11 09:33:50|4267.13|4266.53|4267.51|4266.91|4267.51|4266.91|4267.13|4266.53|47
1646991240000|2022-03-11 09:34:00|4267.76|4267.16|4268.26|4267.66|4268.26|4267.66|4267.51|4266.91|71
1646991250000|2022-03-11 09:34:10|4268.51|4267.91|4268.51|4267.91|4268.63|4268.03|4268.26|4267.66|79
1646991260000|2022-03-11 09:34:20|4268.76|4268.16|4269.51|4268.91|4269.51|4268.91|4268.51|4267.91|59
1646991270000|2022-03-11 09:34:30|4269.76|4269.16|4269.13|4268.53|4269.88|4269.28|4268.88|4268.28|88
1646991280000|2022-03-11 09:34:40|4269.01|4268.41|4269.38|4268.78|4269.38|4268.78|4268.51|4267.91|36
1646991290000|2022-03-11 09:34:50|4269.26|4268.66|4269.01|4268.41|4269.51|4268.91|4269.01|4268.41|58
1646991300000|2022-03-11 09:35:00|4268.88|4268.28|4269.76|4269.16|4269.76|4269.16|4268.76|4268.16|24
1646991310000|2022-03-11 09:35:10|4269.51|4268.91|4270.01|4269.41|4270.13|4269.53|4269.38|4268.78|12
1646991320000|2022-03-11 09:35:20|4269.51|4268.91|4270.01|4269.41|4270.01|4269.41|4269.51|4268.91|98
1646991330000|2022-03-11 09:35:30|4269.88|4269.28|4269.51|4268.91|4270.01|4269.41|4269.26|4268.66|52
1646991340000|2022-03-11 09:35:40|4268.88|4268.28|4268.13|4267.53|4269.38|4268.78|4268.13|4267.53|228
1646991350000|2022-03-11 09:35:50|4268.01|4267.41|4267.51|4266.91|4268.01|4267.41|4267.51|4266.91|31
1646991360000|2022-03-11 09:36:00|4267.63|4267.03|4268.38|4267.78|4268.76|4268.16|4267.63|4267.03|53
1646991370000|2022-03-11 09:36:10|4268.51|4267.91|4268.88|4268.28|4269.63|4269.03|4268.38|4267.78|125
1646991380000|2022-03-11 09:36:20|4269.01|4268.41|4268.26|4267.66|4269.26|4268.66|4268.01|4267.41|109
1646991390000|2022-03-11 09:36:30|4268.38|4267.78|4268.13|4267.53|4268.51|4267.91|4268.13|4267.53|15
1646991400000|2022-03-11 09:36:40|4267.26|4266.66|4267.01|4266.41|4267.51|4266.91|4267.01|4266.41|129
1646991410000|2022-03-11 09:36:50|4267.13|4266.53|4266.51|4265.91|4267.26|4266.66|4266.51|4265.91|85
1646991420000|2022-03-11 09:37:00|4266.38|4265.78|4266.63|4266.03|4266.63|4266.03|4266.38|4265.78|66
1646991430000|2022-03-11 09:37:10|4266.76|4266.16|4267.38|4266.78|4267.51|4266.91|4266.76|4266.16|63
1646991440000|2022-03-11 09:37:20|4267.51|4266.91|4267.76|4267.16|4267.76|4267.16|4267.51|4266.91|23
1646991450000|2022-03-11 09:37:30|4268.01|4267.41|4267.51|4266.91|4268.13|4267.53|4267.51|4266.91|59
1646991460000|2022-03-11 09:37:40|4267.63|4267.03|4267.63|4267.03|4267.63|4267.03|4267.38|4266.78|42
1646991470000|2022-03-11 09:37:50|4267.76|4267.16|4267.63|4267.03|4268.13|4267.53|4267.51|4266.91|82
1646991480000|2022-03-11 09:38:00|4267.51|4266.91|4267.01|4266.41|4267.63|4267.03|4267.01|4266.41|152
1646991490000|2022-03-11 09:38:10|4266.76|4266.16|4266.13|4265.53|4267.26|4266.66|4266.13|4265.53|150
1646991500000|2022-03-11 09:38:20|4266.01|4265.41|4267.26|4266.66|4267.26|4266.66|4266.01|4265.41|43
1646991510000|2022-03-11 09:38:30|4267.13|4266.53|4267.01|4266.41|4267.13|4266.53|4267.01|4266.41|34
1646991520000|2022-03-11 09:38:40|4267.13|4266.53|4267.26|4266.66|4267.26|4266.66|4267.13|4266.53|16
1646991530000|2022-03-11 09:38:50|4267.01|4266.41|4267.13|4266.53|4267.38|4266.78|4267.01|4266.41|28
1646991540000|2022-03-11 09:39:00|4267.01|4266.41|4267.01|4266.41|4267.26|4266.66|4267.01|4266.41|16
1646991550000|2022-03-11 09:39:10|4266.88|4266.28|4267.26|4266.66|4267.26|4266.66|4266.88|4266.28|26
1646991560000|2022-03-11 09:39:20|4267.13|4266.53|4267.01|4266.41|4267.26|4266.66|4267.01|4266.41|31
1646991570000|2022-03-11 09:39:30|4267.13|4266.53|4267.01|4266.41|4267.26|4266.66|4267.01|4266.41|35
1646991580000|2022-03-11 09:39:40|4267.26|4266.66|4267.26|4266.66|4267.51|4266.91|4267.26|4266.66|28
1646991590000|2022-03-11 09:39:50|4267.51|4266.91|4267.26|4266.66|4267.63|4267.03|4267.26|4266.66|12
1646991600000|2022-03-11 09:40:00|4267.38|4266.78|4267.76|4267.16|4267.76|4267.16|4267.38|4266.78|70
1646991610000|2022-03-11 09:40:10|4267.51|4266.91|4267.76|4267.16|4267.76|4267.16|4267.51|4266.91|196
1646991620000|2022-03-11 09:40:20|4267.51|4266.91|4267.76|4267.16|4267.76|4267.16|4267.51|4266.91|82
1646991630000|2022-03-11 09:40:30|4267.51|4266.91|4267.01|4266.41|4267.51|4266.91|4266.51|4265.91|70
1646991640000|2022-03-11 09:40:40|4267.13|4266.53|4267.01|4266.41|4267.13|4266.53|4266.76|4266.16|46
1646991650000|2022-03-11 09:40:50|4267.26|4266.66|4267.51|4266.91|4267.51|4266.91|4267.26|4266.66|38
1646991660000|2022-03-11 09:41:00|4267.38|4266.78|4267.51|4266.91|4267.51|4266.91|4267.26|4266.66|27
1646991670000|2022-03-11 09:41:10|4267.26|4266.66|4267.01|4266.41|4267.51|4266.91|4267.01|4266.41|25
1646991680000|2022-03-11 09:41:20|4267.26|4266.66|4267.01|4266.41|4267.26|4266.66|4266.76|4266.16|25
1646991690000|2022-03-11 09:41:30|4266.76|4266.16|4266.63|4266.03|4266.76|4266.16|4266.51|4265.91|26
1646991700000|2022-03-11 09:41:40|4266.76|4266.16|4266.26|4265.66|4267.01|4266.41|4266.26|4265.66|46
1646991710000|2022-03-11 09:41:50|4266.01|4265.41|4265.51|4264.91|4266.13|4265.53|4265.51|4264.91|74
1646991720000|2022-03-11 09:42:00|4265.63|4265.03|4265.51|4264.91|4265.63|4265.03|4265.51|4264.91|67
1646991730000|2022-03-11 09:42:10|4265.63|4265.03|4265.01|4264.41|4265.63|4265.03|4264.76|4264.16|59
1646991740000|2022-03-11 09:42:20|4265.13|4264.53|4265.01|4264.41|4265.13|4264.53|4265.01|4264.41|18
1646991750000|2022-03-11 09:42:30|4264.88|4264.28|4265.26|4264.66|4265.38|4264.78|4264.76|4264.16|29
1646991760000|2022-03-11 09:42:40|4265.13|4264.53|4265.01|4264.41|4265.26|4264.66|4265.01|4264.41|19
1646991770000|2022-03-11 09:42:50|4265.13|4264.53|4265.26|4264.66|4265.51|4264.91|4265.13|4264.53|21
1646991780000|2022-03-11 09:43:00|4265.51|4264.91|4264.76|4264.16|4265.51|4264.91|4264.76|4264.16|60
1646991790000|2022-03-11 09:43:10|4264.88|4264.28|4265.01|4264.41|4265.01|4264.41|4264.76|4264.16|30
1646991800000|2022-03-11 09:43:20|4265.38|4264.78|4265.26|4264.66|4265.51|4264.91|4265.01|4264.41|23
1646991810000|2022-03-11 09:43:30|4265.38|4264.78|4266.26|4265.66|4266.26|4265.66|4265.38|4264.78|27
1646991820000|2022-03-11 09:43:40|4266.13|4265.53|4266.01|4265.41|4266.51|4265.91|4266.01|4265.41|25
1646991830000|2022-03-11 09:43:50|4265.76|4265.16|4266.51|4265.91|4266.51|4265.91|4265.76|4265.16|87
1646991840000|2022-03-11 09:44:00|4266.63|4266.03|4266.76|4266.16|4266.76|4266.16|4266.63|4266.03|30
1646991850000|2022-03-11 09:44:10|4267.01|4266.41|4267.51|4266.91|4267.63|4267.03|4267.01|4266.41|46
1646991860000|2022-03-11 09:44:20|4267.63|4267.03|4267.51|4266.91|4267.76|4267.16|4267.51|4266.91|12
1646991870000|2022-03-11 09:44:30|4267.38|4266.78|4266.88|4266.28|4267.51|4266.91|4266.88|4266.28|33
1646991880000|2022-03-11 09:44:40|4266.51|4265.91|4267.01|4266.41|4267.26|4266.66|4266.51|4265.91|50
1646991890000|2022-03-11 09:44:50|4267.26|4266.66|4267.76|4267.16|4267.76|4267.16|4267.26|4266.66|25
1646991900000|2022-03-11 09:45:00|4267.88|4267.28|4268.01|4267.41|4268.51|4267.91|4267.88|4267.28|95
1646991910000|2022-03-11 09:45:10|4267.88|4267.28|4268.01|4267.41|4268.26|4267.66|4267.76|4267.16|28
1646991920000|2022-03-11 09:45:20|4267.88|4267.28|4268.01|4267.41|4268.01|4267.41|4267.88|4267.28|71
1646991930000|2022-03-11 09:45:30|4268.26|4267.66|4268.51|4267.91|4268.51|4267.91|4268.26|4267.66|40
1646991940000|2022-03-11 09:45:40|4268.63|4268.03|4269.51|4268.91|4269.51|4268.91|4268.51|4267.91|36
1646991950000|2022-03-11 09:45:50|4269.26|4268.66|4269.63|4269.03|4269.63|4269.03|4269.26|4268.66|27
1646991960000|2022-03-11 09:46:00|4269.51|4268.91|4270.01|4269.41|4270.01|4269.41|4269.51|4268.91|10
1646991970000|2022-03-11 09:46:10|4270.38|4269.78|4270.51|4269.91|4270.51|4269.91|4270.38|4269.78|25
1646991980000|2022-03-11 09:46:20|4271.01|4270.41|4271.01|4270.41|4271.01|4270.41|4271.01|4270.41|71
1646991990000|2022-03-11 09:46:30|4271.26|4270.66|4270.88|4270.28|4271.26|4270.66|4270.88|4270.28|82
1646992000000|2022-03-11 09:46:40|4270.76|4270.16|4271.26|4270.66|4271.26|4270.66|4270.76|4270.16|20
1646992010000|2022-03-11 09:46:50|4271.38|4270.78|4271.26|4270.66|4271.38|4270.78|4271.26|4270.66|48
1646992020000|2022-03-11 09:47:00|4271.38|4270.78|4271.26|4270.66|4271.38|4270.78|4271.26|4270.66|19
1646992030000|2022-03-11 09:47:10|4271.38|4270.78|4271.26|4270.66|4271.51|4270.91|4271.26|4270.66|39
1646992040000|2022-03-11 09:47:20|4271.51|4270.91|4271.26|4270.66|4271.51|4270.91|4271.26|4270.66|14
1646992050000|2022-03-11 09:47:30|||||||||3
1646992060000|2022-03-11 09:47:40|4271.38|4270.78|4271.26|4270.66|4271.51|4270.91|4271.26|4270.66|22
1646992070000|2022-03-11 09:47:50|4271.13|4270.53|4271.26|4270.66|4271.26|4270.66|4271.13|4270.53|47
1646992080000|2022-03-11 09:48:00|4271.38|4270.78|4271.26|4270.66|4271.51|4270.91|4271.26|4270.66|23
1646992090000|2022-03-11 09:48:10|||||||||16
1646992100000|2022-03-11 09:48:20|4271.38|4270.78|4271.76|4271.16|4271.76|4271.16|4271.38|4270.78|42
1646992110000|2022-03-11 09:48:30|4272.01|4271.41|4272.26|4271.66|4272.38|4271.78|4271.88|4271.28|59
1646992120000|2022-03-11 09:48:40|4272.01|4271.41|4271.76|4271.16|4272.01|4271.41|4271.51|4270.91|21
1646992130000|2022-03-11 09:48:50|4271.63|4271.03|4271.26|4270.66|4271.76|4271.16|4271.26|4270.66|69
1646992140000|2022-03-11 09:49:00|4271.38|4270.78|4271.88|4271.28|4272.01|4271.41|4271.26|4270.66|45
1646992150000|2022-03-11 09:49:10|4272.01|4271.41|4272.51|4271.91|4272.51|4271.91|4272.01|4271.41|57
1646992160000|2022-03-11 09:49:20|4272.76|4272.16|4272.38|4271.78|4272.76|4272.16|4272.38|4271.78|49
1646992170000|2022-03-11 09:49:30|4272.63|4272.03|4272.76|4272.16|4272.76|4272.16|4272.51|4271.91|24
1646992180000|2022-03-11 09:49:40|4272.88|4272.28|4273.01|4272.41|4273.01|4272.41|4272.76|4272.16|35
1646992190000|2022-03-11 09:49:50|4273.13|4272.53|4273.26|4272.66|4273.26|4272.66|4273.01|4272.41|116
1646992200000|2022-03-11 09:50:00|4273.51|4272.91|4273.51|4272.91|4274.01|4273.41|4273.51|4272.91|111
1646992210000|2022-03-11 09:50:10|4273.38|4272.78|4273.51|4272.91|4273.76|4273.16|4273.26|4272.66|58
1646992220000|2022-03-11 09:50:20|4273.38|4272.78|4272.51|4271.91|4273.51|4272.91|4272.51|4271.91|92
1646992230000|2022-03-11 09:50:30|4272.26|4271.66|4272.51|4271.91|4272.51|4271.91|4272.26|4271.66|24
1646992240000|2022-03-11 09:50:40|4272.38|4271.78|4271.76|4271.16|4272.51|4271.91|4271.51|4270.91|96
1646992250000|2022-03-11 09:50:50|4271.88|4271.28|4272.13|4271.53|4272.26|4271.66|4271.76|4271.16|40
1646992260000|2022-03-11 09:51:00|4272.26|4271.66|4272.51|4271.91|4272.51|4271.91|4272.26|4271.66|62
1646992270000|2022-03-11 09:51:10|||||||||14
1646992280000|2022-03-11 09:51:20|4272.76|4272.16|4272.51|4271.91|4272.76|4272.16|4272.51|4271.91|77
1646992290000|2022-03-11 09:51:30|4272.26|4271.66|4273.38|4272.78|4273.51|4272.91|4272.01|4271.41|205
1646992300000|2022-03-11 09:51:40|4273.26|4272.66|4272.51|4271.91|4273.26|4272.66|4272.51|4271.91|107
1646992310000|2022-03-11 09:51:50|4272.63|4272.03|4272.26|4271.66|4272.63|4272.03|4272.26|4271.66|20
1646992320000|2022-03-11 09:52:00|4272.51|4271.91|4272.51|4271.91|4272.51|4271.91|4272.26|4271.66|35
1646992330000|2022-03-11 09:52:10|4272.88|4272.28|4272.76|4272.16|4273.01|4272.41|4272.76|4272.16|18
1646992340000|2022-03-11 09:52:20|4272.88|4272.28|4272.63|4272.03|4273.01|4272.41|4272.51|4271.91|80
1646992350000|2022-03-11 09:52:30|4272.76|4272.16|4274.51|4273.91|4274.51|4273.91|4272.76|4272.16|138
1646992360000|2022-03-11 09:52:40|4274.26|4273.66|4274.51|4273.91|4274.76|4274.16|4274.26|4273.66|65
1646992370000|2022-03-11 09:52:50|4274.01|4273.41|4274.76|4274.16|4274.76|4274.16|4274.01|4273.41|48
1646992380000|2022-03-11 09:53:00|4274.63|4274.03|4275.26|4274.66|4275.26|4274.66|4274.63|4274.03|79
1646992390000|2022-03-11 09:53:10|4275.38|4274.78|4276.63|4276.03|4276.76|4276.16|4275.38|4274.78|233
1646992400000|2022-03-11 09:53:20|4276.76|4276.16|4276.01|4275.41|4276.76|4276.16|4276.01|4275.41|120
1646992410000|2022-03-11 09:53:30|4275.88|4275.28|4275.51|4274.91|4276.01|4275.41|4275.26|4274.66|81
1646992420000|2022-03-11 09:53:40|4275.63|4275.03|4276.13|4275.53|4276.13|4275.53|4275.63|4275.03|66
1646992430000|2022-03-11 09:53:50|4276.26|4275.66|4275.88|4275.28|4276.26|4275.66|4275.76|4275.16|33
1646992440000|2022-03-11 09:54:00|4276.01|4275.41|4275.63|4275.03|4276.26|4275.66|4275.63|4275.03|56
1646992450000|2022-03-11 09:54:10|4275.76|4275.16|4275.76|4275.16|4275.88|4275.28|4275.26|4274.66|24
1646992460000|2022-03-11 09:54:20|4275.88|4275.28|4275.88|4275.28|4276.13|4275.53|4275.76|4275.16|54
1646992470000|2022-03-11 09:54:30|4275.76|4275.16|4275.51|4274.91|4275.76|4275.16|4274.76|4274.16|120
1646992480000|2022-03-11 09:54:40|4275.38|4274.78|4275.26|4274.66|4275.88|4275.28|4275.26|4274.66|21
1646992490000|2022-03-11 09:54:50|4275.13|4274.53|4275.01|4274.41|4275.26|4274.66|4275.01|4274.41|25
1646992500000|2022-03-11 09:55:00|4275.13|4274.53|4274.76|4274.16|4275.13|4274.53|4274.76|4274.16|26
1646992510000|2022-03-11 09:55:10|4275.01|4274.41|4274.26|4273.66|4275.01|4274.41|4273.76|4273.16|53
1646992520000|2022-03-11 09:55:20|4274.38|4273.78|4273.88|4273.28|4274.38|4273.78|4273.88|4273.28|24
1646992530000|2022-03-11 09:55:30|4274.01|4273.41|4274.26|4273.66|4274.51|4273.91|4274.01|4273.41|28
1646992540000|2022-03-11 09:55:40|||||||||20
1646992550000|2022-03-11 09:55:50|4274.13|4273.53|4274.51|4273.91|4274.51|4273.91|4274.13|4273.53|20
1646992560000|2022-03-11 09:56:00|4274.26|4273.66|4274.51|4273.91|4274.51|4273.91|4274.13|4273.53|19
1646992570000|2022-03-11 09:56:10|4274.38|4273.78|4274.51|4273.91|4274.51|4273.91|4274.26|4273.66|9
1646992580000|2022-03-11 09:56:20|4274.63|4274.03|4274.76|4274.16|4275.01|4274.41|4274.63|4274.03|20
1646992590000|2022-03-11 09:56:30|4274.88|4274.28|4274.76|4274.16|4274.88|4274.28|4274.76|4274.16|29
1646992600000|2022-03-11 09:56:40|4274.63|4274.03|4274.76|4274.16|4274.76|4274.16|4274.63|4274.03|46
1646992610000|2022-03-11 09:56:50|4274.51|4273.91|4274.26|4273.66|4274.63|4274.03|4274.26|4273.66|321
1646992620000|2022-03-11 09:57:00|4274.13|4273.53|4274.01|4273.41|4274.13|4273.53|4274.01|4273.41|6
1646992630000|2022-03-11 09:57:10|4274.13|4273.53|4274.51|4273.91|4274.76|4274.16|4274.01|4273.41|92
1646992640000|2022-03-11 09:57:20|4274.76|4274.16|4274.76|4274.16|4274.76|4274.16|4274.76|4274.16|9
1646992650000|2022-03-11 09:57:30|4274.63|4274.03|4274.38|4273.78|4274.76|4274.16|4274.26|4273.66|36
1646992660000|2022-03-11 09:57:40|4274.51|4273.91|4274.88|4274.28|4275.26|4274.66|4274.51|4273.91|41
1646992670000|2022-03-11 09:57:50|4274.76|4274.16|4274.51|4273.91|4274.76|4274.16|4274.38|4273.78|5
1646992680000|2022-03-11 09:58:00|4274.26|4273.66|4274.13|4273.53|4274.51|4273.91|4274.01|4273.41|42
1646992690000|2022-03-11 09:58:10|4274.01|4273.41|4274.76|4274.16|4274.76|4274.16|4274.01|4273.41|23
1646992700000|2022-03-11 09:58:20|4274.63|4274.03|4274.51|4273.91|4274.63|4274.03|4274.51|4273.91|20
1646992710000|2022-03-11 09:58:30|4274.63|4274.03|4274.13|4273.53|4274.63|4274.03|4274.13|4273.53|30
1646992720000|2022-03-11 09:58:40|4274.26|4273.66|4274.26|4273.66|4274.38|4273.78|4274.01|4273.41|27
1646992730000|2022-03-11 09:58:50|4274.38|4273.78|4274.01|4273.41|4274.51|4273.91|4274.01|4273.41|34
1646992740000|2022-03-11 09:59:00|4274.13|4273.53|4274.26|4273.66|4274.26|4273.66|4274.01|4273.41|13
1646992750000|2022-03-11 09:59:10|4274.01|4273.41|4274.13|4273.53|4274.13|4273.53|4274.01|4273.41|39
1646992760000|2022-03-11 09:59:20|4274.01|4273.41|4274.51|4273.91|4274.51|4273.91|4274.01|4273.41|42
1646992770000|2022-03-11 09:59:30|4274.26|4273.66|4274.26|4273.66|4274.26|4273.66|4274.26|4273.66|18
1646992780000|2022-03-11 09:59:40|4274.13|4273.53|4274.01|4273.41|4274.13|4273.53|4273.76|4273.16|24
1646992790000|2022-03-11 09:59:50|4274.26|4273.66|4274.01|4273.41|4274.26|4273.66|4274.01|4273.41|53
1646992800000|2022-03-11 10:00:00|4274.13|4273.53|4274.51|4273.91|4274.88|4274.28|4274.13|4273.53|47
1646992810000|2022-03-11 10:00:10|4274.76|4274.16|4274.76|4274.16|4275.01|4274.41|4274.76|4274.16|12
1646992820000|2022-03-11 10:00:20|4275.01|4274.41|4275.26|4274.66|4275.38|4274.78|4274.76|4274.16|44
1646992830000|2022-03-11 10:00:30|4275.01|4274.41|4275.51|4274.91|4275.51|4274.91|4275.01|4274.41|88
1646992840000|2022-03-11 10:00:40|4275.76|4275.16|4275.51|4274.91|4275.76|4275.16|4275.51|4274.91|95
1646992850000|2022-03-11 10:00:50|4275.76|4275.16|4276.01|4275.41|4276.01|4275.41|4275.76|4275.16|32
1646992860000|2022-03-11 10:01:00|4276.26|4275.66|4276.76|4276.16|4276.76|4276.16|4276.26|4275.66|137
1646992870000|2022-03-11 10:01:10|4276.88|4276.28|4277.01|4276.41|4277.13|4276.53|4276.88|4276.28|93
1646992880000|2022-03-11 10:01:20|4276.88|4276.28|4278.38|4277.78|4278.38|4277.78|4276.88|4276.28|350
1646992890000|2022-03-11 10:01:30|4278.26|4277.66|4277.26|4276.66|4278.26|4277.66|4277.13|4276.53|148
1646992900000|2022-03-11 10:01:40|4277.13|4276.53|4277.76|4277.16|4277.76|4277.16|4277.13|4276.53|95
1646992910000|2022-03-11 10:01:50|4277.51|4276.91|4278.26|4277.66|4278.26|4277.66|4277.51|4276.91|85
1646992920000|2022-03-11 10:02:00|4278.51|4277.91|4279.51|4278.91|4279.51|4278.91|4278.51|4277.91|188
1646992930000|2022-03-11 10:02:10|4279.63|4279.03|4280.26|4279.66|4280.26|4279.66|4279.63|4279.03|197
1646992940000|2022-03-11 10:02:20|4280.51|4279.91|4280.51|4279.91|4281.51|4280.91|4280.51|4279.91|274
1646992950000|2022-03-11 10:02:30|4280.26|4279.66|4280.88|4280.28|4281.13|4280.53|4280.26|4279.66|97
1646992960000|2022-03-11 10:02:40|4280.76|4280.16|4281.01|4280.41|4281.26|4280.66|4280.76|4280.16|87
1646992970000|2022-03-11 10:02:50|4280.88|4280.28|4281.26|4280.66|4281.51|4280.91|4280.88|4280.28|102
1646992980000|2022-03-11 10:03:00|4281.01|4280.41|4281.51|4280.91|4281.51|4280.91|4280.63|4280.03|110
1646992990000|2022-03-11 10:03:10|4281.38|4280.78|4281.01|4280.41|4281.38|4280.78|4280.26|4279.66|96
1646993000000|2022-03-11 10:03:20|4281.13|4280.53|4281.26|4280.66|4281.26|4280.66|4281.13|4280.53|41
1646993010000|2022-03-11 10:03:30|4281.01|4280.41|4281.01|4280.41|4281.26|4280.66|4281.01|4280.41|132
1646993020000|2022-03-11 10:03:40|4280.76|4280.16|4281.01|4280.41|4281.26|4280.66|4280.76|4280.16|147
1646993030000|2022-03-11 10:03:50|4280.38|4279.78|4281.13|4280.53|4281.13|4280.53|4280.26|4279.66|183
1646993040000|2022-03-11 10:04:00|4281.26|4280.66|4281.26|4280.66|4281.26|4280.66|4281.13|4280.53|93
1646993050000|2022-03-11 10:04:10|4281.01|4280.41|4280.51|4279.91|4281.01|4280.41|4280.26|4279.66|222
1646993060000|2022-03-11 10:04:20|4280.76|4280.16|4281.51|4280.91|4281.51|4280.91|4280.76|4280.16|231
1646993070000|2022-03-11 10:04:30|4282.01|4281.41|4282.63|4282.03|4282.76|4282.16|4282.01|4281.41|277
1646993080000|2022-03-11 10:04:40|4282.51|4281.91|4283.76|4283.16|4283.76|4283.16|4282.51|4281.91|165
1646993090000|2022-03-11 10:04:50|4283.63|4283.03|4284.26|4283.66|4284.26|4283.66|4283.51|4282.91|198
1646993100000|2022-03-11 10:05:00|4284.51|4283.91|4283.63|4283.03|4284.51|4283.91|4283.01|4282.41|321
1646993110000|2022-03-11 10:05:10|4283.76|4283.16|4284.51|4283.91|4284.51|4283.91|4283.76|4283.16|364
1646993120000|2022-03-11 10:05:20|4284.76|4284.16|4285.13|4284.53|4285.26|4284.66|4284.76|4284.16|189
1646993130000|2022-03-11 10:05:30|4284.76|4284.16|4285.38|4284.78|4285.76|4285.16|4284.76|4284.16|88
1646993140000|2022-03-11 10:05:40|4285.51|4284.91|4285.26|4284.66|4285.51|4284.91|4285.01|4284.41|45
1646993150000|2022-03-11 10:05:50|4285.13|4284.53|4285.01|4284.41|4285.26|4284.66|4284.88|4284.28|43
1646993160000|2022-03-11 10:06:00|4284.88|4284.28|4284.01|4283.41|4285.01|4284.41|4283.76|4283.16|143
1646993170000|2022-03-11 10:06:10|4283.88|4283.28|4282.26|4281.66|4284.01|4283.41|4282.26|4281.66|151
1646993180000|2022-03-11 10:06:20|4282.51|4281.91|4281.88|4281.28|4282.76|4282.16|4281.88|4281.28|88
1646993190000|2022-03-11 10:06:30|4281.76|4281.16|4281.26|4280.66|4281.76|4281.16|4281.13|4280.53|102
1646993200000|2022-03-11 10:06:40|4281.38|4280.78|4281.01|4280.41|4281.38|4280.78|4280.88|4280.28|79
1646993210000|2022-03-11 10:06:50|4281.38|4280.78|4281.01|4280.41|4281.51|4280.91|4280.76|4280.16|63
1646993220000|2022-03-11 10:07:00|4280.88|4280.28|4281.01|4280.41|4281.01|4280.41|4280.63|4280.03|50
1646993230000|2022-03-11 10:07:10|4280.76|4280.16|4280.76|4280.16|4281.01|4280.41|4280.76|4280.16|20
1646993240000|2022-03-11 10:07:20|4280.88|4280.28|4281.13|4280.53|4281.26|4280.66|4280.88|4280.28|28
1646993250000|2022-03-11 10:07:30|4281.01|4280.41|4281.01|4280.41|4281.26|4280.66|4281.01|4280.41|6
1646993260000|2022-03-11 10:07:40|4280.76|4280.16|4280.88|4280.28|4280.88|4280.28|4280.76|4280.16|61
1646993270000|2022-03-11 10:07:50|4280.76|4280.16|4280.88|4280.28|4281.01|4280.41|4280.76|4280.16|27
1646993280000|2022-03-11 10:08:00|4280.76|4280.16|4281.01|4280.41|4281.13|4280.53|4280.51|4279.91|23
1646993290000|2022-03-11 10:08:10|4280.76|4280.16|4280.51|4279.91|4280.88|4280.28|4280.51|4279.91|33
1646993300000|2022-03-11 10:08:20|4281.01|4280.41|4281.01|4280.41|4281.13|4280.53|4280.76|4280.16|60
1646993310000|2022-03-11 10:08:30|4281.13|4280.53|4281.13|4280.53|4281.38|4280.78|4281.01|4280.41|25
1646993320000|2022-03-11 10:08:40|4281.26|4280.66|4281.26|4280.66|4281.38|4280.78|4280.88|4280.28|44
1646993330000|2022-03-11 10:08:50|4281.38|4280.78|4281.26|4280.66|4281.38|4280.78|4281.26|4280.66|20
1646993340000|2022-03-11 10:09:00|4281.01|4280.41|4281.01|4280.41|4281.26|4280.66|4281.01|4280.41|12
1646993350000|2022-03-11 10:09:10|4281.13|4280.53|4281.51|4280.91|4281.51|4280.91|4281.13|4280.53|50
1646993360000|2022-03-11 10:09:20|4281.63|4281.03|4282.13|4281.53|4282.26|4281.66|4281.51|4280.91|62
1646993370000|2022-03-11 10:09:30|4282.26|4281.66|4281.76|4281.16|4282.26|4281.66|4281.76|4281.16|51
1646993380000|2022-03-11 10:09:40|4281.88|4281.28|4281.51|4280.91|4281.88|4281.28|4281.38|4280.78|17
1646993390000|2022-03-11 10:09:50|4281.38|4280.78|4281.26|4280.66|4281.51|4280.91|4281.26|4280.66|11
1646993400000|2022-03-11 10:10:00|4281.13|4280.53|4280.76|4280.16|4281.26|4280.66|4280.76|4280.16|26
1646993410000|2022-03-11 10:10:10|4281.01|4280.41|4281.01|4280.41|4281.26|4280.66|4281.01|4280.41|30
1646993420000|2022-03-11 10:10:20|4280.76|4280.16|4280.51|4279.91|4280.76|4280.16|4280.51|4279.91|53
1646993430000|2022-03-11 10:10:30|4280.38|4279.78|4280.26|4279.66|4280.51|4279.91|4280.01|4279.41|31
1646993440000|2022-03-11 10:10:40|4280.13|4279.53|4279.76|4279.16|4280.13|4279.53|4279.51|4278.91|43
1646993450000|2022-03-11 10:10:50|4280.01|4279.41|4280.01|4279.41|4280.13|4279.53|4280.01|4279.41|32
1646993460000|2022-03-11 10:11:00|4280.13|4279.53|4279.88|4279.28|4280.13|4279.53|4279.88|4279.28|10
1646993470000|2022-03-11 10:11:10|4280.01|4279.41|4280.13|4279.53|4280.13|4279.53|4279.88|4279.28|75
1646993480000|2022-03-11 10:11:20|4280.26|4279.66|4280.01|4279.41|4280.51|4279.91|4280.01|4279.41|49
1646993490000|2022-03-11 10:11:30|4280.26|4279.66|4280.01|4279.41|4280.26|4279.66|4279.76|4279.16|100
1646993500000|2022-03-11 10:11:40|4279.76|4279.16|4279.76|4279.16|4280.01|4279.41|4279.76|4279.16|25
1646993510000|2022-03-11 10:11:50|4279.63|4279.03|4279.13|4278.53|4279.63|4279.03|4279.13|4278.53|29
1646993520000|2022-03-11 10:12:00|4279.01|4278.41|4278.26|4277.66|4279.26|4278.66|4278.26|4277.66|52
1646993530000|2022-03-11 10:12:10|4278.01|4277.41|4278.26|4277.66|4278.26|4277.66|4278.01|4277.41|45
1646993540000|2022-03-11 10:12:20|4278.13|4277.53|4278.76|4278.16|4278.76|4278.16|4278.13|4277.53|44
1646993550000|2022-03-11 10:12:30|4278.63|4278.03|4278.88|4278.28|4279.01|4278.41|4278.51|4277.91|68
1646993560000|2022-03-11 10:12:40|4278.76|4278.16|4279.01|4278.41|4279.51|4278.91|4278.76|4278.16|69
1646993570000|2022-03-11 10:12:50|4279.26|4278.66|4279.26|4278.66|4279.51|4278.91|4279.01|4278.41|41
1646993580000|2022-03-11 10:13:00|4279.38|4278.78|4279.51|4278.91|4279.51|4278.91|4278.76|4278.16|54
1646993590000|2022-03-11 10:13:10|4279.26|4278.66|4279.26|4278.66|4279.51|4278.91|4279.26|4278.66|24
1646993600000|2022-03-11 10:13:20|4279.01|4278.41|4279.26|4278.66|4279.26|4278.66|4278.88|4278.28|40
1646993610000|2022-03-11 10:13:30|4279.01|4278.41|4279.01|4278.41|4279.26|4278.66|4279.01|4278.41|26
1646993620000|2022-03-11 10:13:40|4279.13|4278.53|4278.76|4278.16|4279.26|4278.66|4278.76|4278.16|46
1646993630000|2022-03-11 10:13:50|4279.01|4278.41|4278.76|4278.16|4279.01|4278.41|4278.76|4278.16|53
1646993640000|2022-03-11 10:14:00|4278.88|4278.28|4278.76|4278.16|4279.01|4278.41|4278.76|4278.16|12
1646993650000|2022-03-11 10:14:10|4278.63|4278.03|4278.51|4277.91|4278.76|4278.16|4278.51|4277.91|25
1646993660000|2022-03-11 10:14:20|4279.01|4278.41|4278.76|4278.16|4279.01|4278.41|4278.76|4278.16|41
1646993670000|2022-03-11 10:14:30|4278.51|4277.91|4278.13|4277.53|4278.63|4278.03|4278.13|4277.53|15
1646993680000|2022-03-11 10:14:40|4278.26|4277.66|4278.26|4277.66|4278.51|4277.91|4278.13|4277.53|63
1646993690000|2022-03-11 10:14:50|||||||||12
1646993700000|2022-03-11 10:15:00|4278.38|4277.78|4278.76|4278.16|4278.76|4278.16|4278.26|4277.66|79
1646993710000|2022-03-11 10:15:10|4279.01|4278.41|4278.76|4278.16|4279.51|4278.91|4278.76|4278.16|136
1646993720000|2022-03-11 10:15:20|4279.01|4278.41|4278.51|4277.91|4279.26|4278.66|4278.51|4277.91|70
1646993730000|2022-03-11 10:15:30|4278.38|4277.78|4278.26|4277.66|4278.51|4277.91|4278.26|4277.66|14
1646993740000|2022-03-11 10:15:40|4278.01|4277.41|4280.01|4279.41|4280.01|4279.41|4277.76|4277.16|280
1646993750000|2022-03-11 10:15:50|4279.63|4279.03|4279.51|4278.91|4279.76|4279.16|4279.51|4278.91|23
1646993760000|2022-03-11 10:16:00|4279.76|4279.16|4279.63|4279.03|4279.88|4279.28|4279.63|4279.03|24
1646993770000|2022-03-11 10:16:10|4279.51|4278.91|4280.01|4279.41|4280.01|4279.41|4279.26|4278.66|16
1646993780000|2022-03-11 10:16:20|4279.76|4279.16|4280.13|4279.53|4280.26|4279.66|4279.76|4279.16|147
1646993790000|2022-03-11 10:16:30|4280.01|4279.41|4280.13|4279.53|4280.26|4279.66|4280.01|4279.41|13
1646993800000|2022-03-11 10:16:40|4280.01|4279.41|4280.01|4279.41|4280.26|4279.66|4280.01|4279.41|32
1646993810000|2022-03-11 10:16:50|4280.26|4279.66|4280.38|4279.78|4280.38|4279.78|4280.26|4279.66|18
1646993820000|2022-03-11 10:17:00|4280.51|4279.91|4280.51|4279.91|4280.76|4280.16|4280.51|4279.91|33
1646993830000|2022-03-11 10:17:10|4280.76|4280.16|4280.01|4279.41|4280.76|4280.16|4279.76|4279.16|28
1646993840000|2022-03-11 10:17:20|4279.76|4279.16|4278.76|4278.16|4279.76|4279.16|4278.51|4277.91|54
1646993850000|2022-03-11 10:17:30|4278.63|4278.03|4278.76|4278.16|4279.01|4278.41|4278.26|4277.66|18
1646993860000|2022-03-11 10:17:40|4278.88|4278.28|4279.13|4278.53|4279.13|4278.53|4278.88|4278.28|8
1646993870000|2022-03-11 10:17:50|4279.26|4278.66|4278.88|4278.28|4279.26|4278.66|4278.76|4278.16|4
1646993880000|2022-03-11 10:18:00|4278.76|4278.16|4278.76|4278.16|4279.01|4278.41|4278.76|4278.16|7
1646993890000|2022-03-11 10:18:10|4279.01|4278.41|4278.76|4278.16|4279.01|4278.41|4278.76|4278.16|33
1646993900000|2022-03-11 10:18:20|4278.88|4278.28|4278.01|4277.41|4279.01|4278.41|4278.01|4277.41|57
1646993910000|2022-03-11 10:18:30|4278.26|4277.66|4278.88|4278.28|4279.01|4278.41|4278.26|4277.66|34
1646993920000|2022-03-11 10:18:40|4279.01|4278.41|4279.01|4278.41|4279.01|4278.41|4278.88|4278.28|15
1646993930000|2022-03-11 10:18:50|4278.88|4278.28|4278.76|4278.16|4279.01|4278.41|4278.76|4278.16|39
1646993940000|2022-03-11 10:19:00|4278.51|4277.91|4278.13|4277.53|4278.51|4277.91|4277.76|4277.16|57
1646993950000|2022-03-11 10:19:10|4278.26|4277.66|4278.26|4277.66|4278.51|4277.91|4278.26|4277.66|10
1646993960000|2022-03-11 10:19:20|4278.01|4277.41|4278.01|4277.41|4278.13|4277.53|4278.01|4277.41|4
1646993970000|2022-03-11 10:19:30|4277.76|4277.16|4278.01|4277.41|4278.01|4277.41|4277.76|4277.16|12
1646993980000|2022-03-11 10:19:40|4278.26|4277.66|4278.38|4277.78|4278.51|4277.91|4278.26|4277.66|34
1646993990000|2022-03-11 10:19:50|4278.51|4277.91|4278.76|4278.16|4278.76|4278.16|4278.01|4277.41|20
1646994000000|2022-03-11 10:20:00|4278.51|4277.91|4278.51|4277.91|4278.76|4278.16|4278.01|4277.41|111
1646994010000|2022-03-11 10:20:10|4278.63|4278.03|4277.88|4277.28|4279.01|4278.41|4277.76|4277.16|78
1646994020000|2022-03-11 10:20:20|4278.01|4277.41|4278.13|4277.53|4278.13|4277.53|4277.51|4276.91|47
1646994030000|2022-03-11 10:20:30|4278.26|4277.66|4278.26|4277.66|4278.88|4278.28|4277.76|4277.16|35
1646994040000|2022-03-11 10:20:40|4278.38|4277.78|4278.38|4277.78|4278.51|4277.91|4278.26|4277.66|4
1646994050000|2022-03-11 10:20:50|4278.26|4277.66|4278.38|4277.78|4278.76|4278.16|4278.01|4277.41|75
1646994060000|2022-03-11 10:21:00|4278.51|4277.91|4278.63|4278.03|4278.76|4278.16|4278.26|4277.66|20
1646994070000|2022-03-11 10:21:10|4278.51|4277.91|4278.76|4278.16|4278.76|4278.16|4278.51|4277.91|13
1646994080000|2022-03-11 10:21:20|4278.51|4277.91|4278.51|4277.91|4278.51|4277.91|4277.76|4277.16|37
1646994090000|2022-03-11 10:21:30|4278.38|4277.78|4279.01|4278.41|4279.01|4278.41|4278.26|4277.66|57
1646994100000|2022-03-11 10:21:40|4278.76|4278.16|4278.63|4278.03|4278.76|4278.16|4278.51|4277.91|74
1646994110000|2022-03-11 10:21:50|4278.38|4277.78|4278.01|4277.41|4278.38|4277.78|4277.76|4277.16|24
1646994120000|2022-03-11 10:22:00|4278.13|4277.53|4278.01|4277.41|4278.26|4277.66|4278.01|4277.41|24
1646994130000|2022-03-11 10:22:10|4278.26|4277.66|4278.13|4277.53|4278.26|4277.66|4277.88|4277.28|22
1646994140000|2022-03-11 10:22:20|4278.01|4277.41|4278.01|4277.41|4278.38|4277.78|4278.01|4277.41|15
1646994150000|2022-03-11 10:22:30|4277.88|4277.28|4278.13|4277.53|4278.26|4277.66|4277.88|4277.28|35
1646994160000|2022-03-11 10:22:40|4278.01|4277.41|4278.13|4277.53|4278.26|4277.66|4278.01|4277.41|9
1646994170000|2022-03-11 10:22:50|4278.01|4277.41|4277.76|4277.16|4278.13|4277.53|4277.76|4277.16|15
1646994180000|2022-03-11 10:23:00|4278.01|4277.41|4278.01|4277.41|4278.01|4277.41|4278.01|4277.41|4
1646994190000|2022-03-11 10:23:10|4277.88|4277.28|4278.26|4277.66|4278.26|4277.66|4277.88|4277.28|49
1646994200000|2022-03-11 10:23:20|4278.13|4277.53|4278.01|4277.41|4278.26|4277.66|4277.76|4277.16|10
1646994210000|2022-03-11 10:23:30|4277.76|4277.16|4277.76|4277.16|4277.76|4277.16|4277.76|4277.16|30
1646994220000|2022-03-11 10:23:40|4277.88|4277.28|4278.38|4277.78|4278.51|4277.91|4277.76|4277.16|15
1646994230000|2022-03-11 10:23:50|4278.26|4277.66|4278.51|4277.91|4278.51|4277.91|4278.26|4277.66|19
1646994240000|2022-03-11 10:24:00|4278.63|4278.03|4278.76|4278.16|4278.76|4278.16|4278.63|4278.03|22
1646994250000|2022-03-11 10:24:10|4278.51|4277.91|4278.26|4277.66|4278.63|4278.03|4278.26|4277.66|24
1646994260000|2022-03-11 10:24:20|4278.51|4277.91|4278.76|4278.16|4278.76|4278.16|4278.51|4277.91|47
1646994270000|2022-03-11 10:24:30|4279.01|4278.41|4279.26|4278.66|4279.51|4278.91|4279.01|4278.41|32
1646994280000|2022-03-11 10:24:40|4279.51|4278.91|4279.26|4278.66|4279.51|4278.91|4279.26|4278.66|18
1646994290000|2022-03-11 10:24:50|4279.51|4278.91|4279.88|4279.28|4280.01|4279.41|4279.51|4278.91|139
1646994300000|2022-03-11 10:25:00|4280.01|4279.41|4281.01|4280.41|4281.01|4280.41|4279.76|4279.16|37
1646994310000|2022-03-11 10:25:10|4281.26|4280.66|4282.13|4281.53|4282.26|4281.66|4281.01|4280.41|145
1646994320000|2022-03-11 10:25:20|4282.26|4281.66|4282.26|4281.66|4282.51|4281.91|4282.01|4281.41|30
1646994330000|2022-03-11 10:25:30|4282.51|4281.91|4281.76|4281.16|4282.51|4281.91|4281.76|4281.16|49
1646994340000|2022-03-11 10:25:40|4282.26|4281.66|4282.51|4281.91|4282.51|4281.91|4282.01|4281.41|33
1646994350000|2022-03-11 10:25:50|4282.38|4281.78|4282.51|4281.91|4282.51|4281.91|4282.26|4281.66|19
1646994360000|2022-03-11 10:26:00|4282.76|4282.16|4283.01|4282.41|4283.01|4282.41|4282.76|4282.16|22
1646994370000|2022-03-11 10:26:10|4282.76|4282.16|4283.01|4282.41|4283.26|4282.66|4282.76|4282.16|98
1646994380000|2022-03-11 10:26:20|4283.13|4282.53|4282.63|4282.03|4283.26|4282.66|4282.51|4281.91|21
1646994390000|2022-03-11 10:26:30|4282.76|4282.16|4282.63|4282.03|4282.76|4282.16|4282.51|4281.91|125
1646994400000|2022-03-11 10:26:40|4282.51|4281.91|4282.51|4281.91|4283.13|4282.53|4282.51|4281.91|41
1646994410000|2022-03-11 10:26:50|4282.63|4282.03|4282.38|4281.78|4282.63|4282.03|4282.26|4281.66|9
1646994420000|2022-03-11 10:27:00|4282.26|4281.66|4283.26|4282.66|4283.38|4282.78|4282.26|4281.66|25
1646994430000|2022-03-11 10:27:10|4283.13|4282.53|4282.88|4282.28|4283.51|4282.91|4282.88|4282.28|66
1646994440000|2022-03-11 10:27:20|4282.76|4282.16|4283.26|4282.66|4283.51|4282.91|4282.76|4282.16|22
1646994450000|2022-03-11 10:27:30|4283.38|4282.78|4284.26|4283.66|4284.38|4283.78|4283.38|4282.78|74
1646994460000|2022-03-11 10:27:40|4284.13|4283.53|4284.26|4283.66|4284.26|4283.66|4284.01|4283.41|108
1646994470000|2022-03-11 10:27:50|4284.01|4283.41|4284.01|4283.41|4284.51|4283.91|4283.51|4282.91|43
1646994480000|2022-03-11 10:28:00|4283.88|4283.28|4284.01|4283.41|4284.01|4283.41|4283.76|4283.16|6
1646994490000|2022-03-11 10:28:10|4284.26|4283.66|4284.51|4283.91|4284.51|4283.91|4284.01|4283.41|124
1646994500000|2022-03-11 10:28:20|4284.38|4283.78|4284.88|4284.28|4284.88|4284.28|4284.26|4283.66|66
1646994510000|2022-03-11 10:28:30|4284.76|4284.16|4284.76|4284.16|4285.01|4284.41|4284.51|4283.91|41
1646994520000|2022-03-11 10:28:40|4284.63|4284.03|4284.26|4283.66|4284.76|4284.16|4284.26|4283.66|21
1646994530000|2022-03-11 10:28:50|4284.01|4283.41|4284.38|4283.78|4284.38|4283.78|4284.01|4283.41|39
1646994540000|2022-03-11 10:29:00|4284.51|4283.91|4283.51|4282.91|4284.51|4283.91|4283.38|4282.78|85
1646994550000|2022-03-11 10:29:10|4283.38|4282.78|4283.88|4283.28|4284.13|4283.53|4283.38|4282.78|53
1646994560000|2022-03-11 10:29:20|4283.76|4283.16|4284.01|4283.41|4284.01|4283.41|4283.76|4283.16|8
1646994570000|2022-03-11 10:29:30|4283.76|4283.16|4283.01|4282.41|4283.76|4283.16|4283.01|4282.41|23
1646994580000|2022-03-11 10:29:40|4283.13|4282.53|4283.76|4283.16|4283.88|4283.28|4283.01|4282.41|33
1646994590000|2022-03-11 10:29:50|4283.63|4283.03|4283.51|4282.91|4283.76|4283.16|4283.26|4282.66|46
1646994600000|2022-03-11 10:30:00|4283.63|4283.03|4283.76|4283.16|4284.13|4283.53|4283.63|4283.03|15
1646994610000|2022-03-11 10:30:10|4283.88|4283.28|4283.01|4282.41|4283.88|4283.28|4283.01|4282.41|6
1646994620000|2022-03-11 10:30:20|4282.88|4282.28|4282.88|4282.28|4283.13|4282.53|4282.76|4282.16|8
1646994630000|2022-03-11 10:30:30|4282.76|4282.16|4283.01|4282.41|4283.13|4282.53|4282.51|4281.91|42
1646994640000|2022-03-11 10:30:40|4283.13|4282.53|4282.76|4282.16|4283.26|4282.66|4282.63|4282.03|65
1646994650000|2022-03-11 10:30:50|4282.63|4282.03|4282.51|4281.91|4282.76|4282.16|4282.51|4281.91|8
1646994660000|2022-03-11 10:31:00|4282.63|4282.03|4282.63|4282.03|4282.76|4282.16|4282.51|4281.91|42
1646994670000|2022-03-11 10:31:10|4282.76|4282.16|4282.51|4281.91|4282.76|4282.16|4282.26|4281.66|20
1646994680000|2022-03-11 10:31:20|4282.38|4281.78|4283.13|4282.53|4283.51|4282.91|4282.26|4281.66|91
1646994690000|2022-03-11 10:31:30|4283.26|4282.66|4282.76|4282.16|4283.26|4282.66|4282.76|4282.16|51
1646994700000|2022-03-11 10:31:40|4282.63|4282.03|4283.51|4282.91|4283.63|4283.03|4282.51|4281.91|17
1646994710000|2022-03-11 10:31:50|4283.38|4282.78|4282.88|4282.28|4283.51|4282.91|4282.76|4282.16|17
1646994720000|2022-03-11 10:32:00|4283.01|4282.41|4282.76|4282.16|4283.01|4282.41|4282.76|4282.16|11
1646994730000|2022-03-11 10:32:10|4282.88|4282.28|4281.76|4281.16|4282.88|4282.28|4281.76|4281.16|38
1646994740000|2022-03-11 10:32:20|4281.88|4281.28|4282.13|4281.53|4282.38|4281.78|4281.76|4281.16|22
1646994750000|2022-03-11 10:32:30|4282.01|4281.41|4282.26|4281.66|4282.38|4281.78|4281.88|4281.28|30
1646994760000|2022-03-11 10:32:40|4282.13|4281.53|4282.76|4282.16|4282.76|4282.16|4282.01|4281.41|27
1646994770000|2022-03-11 10:32:50|4281.51|4280.91|4281.38|4280.78|4281.76|4281.16|4281.38|4280.78|154
1646994780000|2022-03-11 10:33:00|4281.51|4280.91|4281.76|4281.16|4281.76|4281.16|4281.51|4280.91|38
1646994790000|2022-03-11 10:33:10|4281.88|4281.28|4282.01|4281.41|4282.13|4281.53|4281.88|4281.28|42
1646994800000|2022-03-11 10:33:20|4281.51|4280.91|4281.26|4280.66|4281.63|4281.03|4281.01|4280.41|44
1646994810000|2022-03-11 10:33:30|4281.38|4280.78|4281.76|4281.16|4281.76|4281.16|4280.76|4280.16|76
1646994820000|2022-03-11 10:33:40|4281.51|4280.91|4282.38|4281.78|4282.38|4281.78|4281.51|4280.91|33
1646994830000|2022-03-11 10:33:50|4282.26|4281.66|4281.76|4281.16|4282.26|4281.66|4281.63|4281.03|75
1646994840000|2022-03-11 10:34:00|4281.88|4281.28|4281.76|4281.16|4282.01|4281.41|4281.76|4281.16|37
1646994850000|2022-03-11 10:34:10|4281.88|4281.28|4282.26|4281.66|4282.38|4281.78|4281.88|4281.28|23
1646994860000|2022-03-11 10:34:20|4282.38|4281.78|4282.26|4281.66|4282.51|4281.91|4282.13|4281.53|14
1646994870000|2022-03-11 10:34:30|4282.13|4281.53|4282.01|4281.41|4282.26|4281.66|4282.01|4281.41|29
1646994880000|2022-03-11 10:34:40|4281.88|4281.28|4282.01|4281.41|4282.01|4281.41|4281.76|4281.16|14
1646994890000|2022-03-11 10:34:50|4281.88|4281.28|4281.51|4280.91|4282.01|4281.41|4281.51|4280.91|110
1646994900000|2022-03-11 10:35:00|4281.76|4281.16|4281.76|4281.16|4281.88|4281.28|4281.63|4281.03|12
1646994910000|2022-03-11 10:35:10|4281.88|4281.28|4281.51|4280.91|4281.88|4281.28|4281.26|4280.66|67
1646994920000|2022-03-11 10:35:20|4281.26|4280.66|4281.51|4280.91|4281.63|4281.03|4281.26|4280.66|40
1646994930000|2022-03-11 10:35:30|4281.63|4281.03|4281.26|4280.66|4282.01|4281.41|4281.26|4280.66|50
1646994940000|2022-03-11 10:35:40|4281.51|4280.91|4281.76|4281.16|4281.88|4281.28|4281.51|4280.91|19
1646994950000|2022-03-11 10:35:50|4281.88|4281.28|4281.76|4281.16|4281.88|4281.28|4281.76|4281.16|4
1646994960000|2022-03-11 10:36:00|4281.51|4280.91|4281.51|4280.91|4281.76|4281.16|4281.51|4280.91|10
1646994970000|2022-03-11 10:36:10|4281.26|4280.66|4281.01|4280.41|4281.38|4280.78|4281.01|4280.41|13
1646994980000|2022-03-11 10:36:20|4280.88|4280.28|4280.38|4279.78|4280.88|4280.28|4280.26|4279.66|36
1646994990000|2022-03-11 10:36:30|4280.51|4279.91|4280.01|4279.41|4280.51|4279.91|4279.51|4278.91|64
1646995000000|2022-03-11 10:36:40|4279.88|4279.28|4279.76|4279.16|4280.01|4279.41|4279.76|4279.16|21
1646995010000|2022-03-11 10:36:50|4279.88|4279.28|4280.13|4279.53|4280.38|4279.78|4279.88|4279.28|28
1646995020000|2022-03-11 10:37:00|4280.01|4279.41|4279.76|4279.16|4280.26|4279.66|4279.51|4278.91|31
1646995030000|2022-03-11 10:37:10|4279.88|4279.28|4279.76|4279.16|4280.01|4279.41|4279.76|4279.16|28
1646995040000|2022-03-11 10:37:20|4279.88|4279.28|4279.76|4279.16|4280.01|4279.41|4279.76|4279.16|18
1646995050000|2022-03-11 10:37:30|4279.51|4278.91|4279.01|4278.41|4279.51|4278.91|4279.01|4278.41|100
1646995060000|2022-03-11 10:37:40|4278.76|4278.16|4278.26|4277.66|4278.76|4278.16|4278.26|4277.66|99
1646995070000|2022-03-11 10:37:50|4278.01|4277.41|4278.51|4277.91|4278.76|4278.16|4278.01|4277.41|107
1646995080000|2022-03-11 10:38:00|4278.76|4278.16|4278.76|4278.16|4279.01|4278.41|4278.76|4278.16|33
1646995090000|2022-03-11 10:38:10|4278.88|4278.28|4278.88|4278.28|4279.01|4278.41|4278.76|4278.16|24
1646995100000|2022-03-11 10:38:20|4278.76|4278.16|4278.76|4278.16|4279.01|4278.41|4278.76|4278.16|40
1646995110000|2022-03-11 10:38:30|4278.88|4278.28|4279.01|4278.41|4279.01|4278.41|4278.88|4278.28|17
1646995120000|2022-03-11 10:38:40|4279.13|4278.53|4279.01|4278.41|4279.51|4278.91|4278.76|4278.16|48
1646995130000|2022-03-11 10:38:50|4279.51|4278.91|4279.51|4278.91|4279.51|4278.91|4279.13|4278.53|23
1646995140000|2022-03-11 10:39:00|4279.63|4279.03|4279.01|4278.41|4279.63|4279.03|4278.88|4278.28|24
1646995150000|2022-03-11 10:39:10|4279.13|4278.53|4278.01|4277.41|4279.26|4278.66|4278.01|4277.41|170
1646995160000|2022-03-11 10:39:20|4278.26|4277.66|4278.38|4277.78|4278.51|4277.91|4277.76|4277.16|70
1646995170000|2022-03-11 10:39:30|4278.26|4277.66|4278.88|4278.28|4279.01|4278.41|4278.26|4277.66|132
1646995180000|2022-03-11 10:39:40|4279.01|4278.41|4278.51|4277.91|4279.26|4278.66|4278.38|4277.78|43
1646995190000|2022-03-11 10:39:50|4278.26|4277.66|4278.51|4277.91|4278.76|4278.16|4278.01|4277.41|55
1646995200000|2022-03-11 10:40:00|4278.63|4278.03|4278.01|4277.41|4278.63|4278.03|4278.01|4277.41|31
1646995210000|2022-03-11 10:40:10|4278.26|4277.66|4278.38|4277.78|4278.51|4277.91|4278.13|4277.53|7
1646995220000|2022-03-11 10:40:20|4278.51|4277.91|4278.26|4277.66|4278.51|4277.91|4278.01|4277.41|5
1646995230000|2022-03-11 10:40:30|4278.51|4277.91|4278.51|4277.91|4278.51|4277.91|4278.26|4277.66|25
1646995240000|2022-03-11 10:40:40|4278.38|4277.78|4278.13|4277.53|4278.51|4277.91|4278.01|4277.41|33
1646995250000|2022-03-11 10:40:50|4278.26|4277.66|4278.26|4277.66|4278.26|4277.66|4278.26|4277.66|11
1646995260000|2022-03-11 10:41:00|4278.13|4277.53|4278.13|4277.53|4278.51|4277.91|4278.01|4277.41|28
1646995270000|2022-03-11 10:41:10|4278.26|4277.66|4277.76|4277.16|4278.51|4277.91|4277.51|4276.91|47
1646995280000|2022-03-11 10:41:20|4278.01|4277.41|4278.01|4277.41|4278.01|4277.41|4277.51|4276.91|31
1646995290000|2022-03-11 10:41:30|4278.51|4277.91|4278.51|4277.91|4278.51|4277.91|4278.26|4277.66|21
1646995300000|2022-03-11 10:41:40|4278.26|4277.66|4277.76|4277.16|4278.51|4277.91|4277.76|4277.16|52
1646995310000|2022-03-11 10:41:50|4277.51|4276.91|4276.51|4275.91|4277.51|4276.91|4276.51|4275.91|69
1646995320000|2022-03-11 10:42:00|4276.26|4275.66|4276.01|4275.41|4276.26|4275.66|4275.26|4274.66|180
1646995330000|2022-03-11 10:42:10|4275.76|4275.16|4275.01|4274.41|4276.26|4275.66|4275.01|4274.41|94
1646995340000|2022-03-11 10:42:20|4275.13|4274.53|4275.01|4274.41|4275.13|4274.53|4274.76|4274.16|42
1646995350000|2022-03-11 10:42:30|4274.88|4274.28|4274.76|4274.16|4274.88|4274.28|4274.51|4273.91|35
1646995360000|2022-03-11 10:42:40|4274.38|4273.78|4274.76|4274.16|4274.76|4274.16|4274.38|4273.78|72
1646995370000|2022-03-11 10:42:50|4275.01|4274.41|4275.51|4274.91|4275.51|4274.91|4275.01|4274.41|39
1646995380000|2022-03-11 10:43:00|4275.26|4274.66|4275.51|4274.91|4276.01|4275.41|4275.26|4274.66|67
1646995390000|2022-03-11 10:43:10|4275.26|4274.66|4275.26|4274.66|4275.51|4274.91|4275.26|4274.66|20
1646995400000|2022-03-11 10:43:20|4275.13|4274.53|4275.26|4274.66|4275.51|4274.91|4275.01|4274.41|28
1646995410000|2022-03-11 10:43:30|4275.38|4274.78|4275.26|4274.66|4275.38|4274.78|4275.01|4274.41|93
1646995420000|2022-03-11 10:43:40|4275.51|4274.91|4275.38|4274.78|4275.63|4275.03|4275.26|4274.66|14
1646995430000|2022-03-11 10:43:50|4275.26|4274.66|4274.76|4274.16|4275.26|4274.66|4274.76|4274.16|20
1646995440000|2022-03-11 10:44:00|4274.63|4274.03|4274.88|4274.28|4274.88|4274.28|4274.51|4273.91|54
1646995450000|2022-03-11 10:44:10|4274.76|4274.16|4274.51|4273.91|4274.76|4274.16|4274.51|4273.91|9
1646995460000|2022-03-11 10:44:20|4274.63|4274.03|4275.01|4274.41|4275.01|4274.41|4274.51|4273.91|53
1646995470000|2022-03-11 10:44:30|||||||||39
1646995480000|2022-03-11 10:44:40|4274.63|4274.03|4274.76|4274.16|4274.76|4274.16|4274.51|4273.91|25
1646995490000|2022-03-11 10:44:50|4274.51|4273.91|4275.26|4274.66|4275.26|4274.66|4274.51|4273.91|43
1646995500000|2022-03-11 10:45:00|4275.01|4274.41|4275.51|4274.91|4275.76|4275.16|4275.01|4274.41|33
1646995510000|2022-03-11 10:45:10|4275.38|4274.78|4275.38|4274.78|4275.51|4274.91|4275.26|4274.66|8
1646995520000|2022-03-11 10:45:20|4275.51|4274.91|4275.26|4274.66|4275.51|4274.91|4275.01|4274.41|70
1646995530000|2022-03-11 10:45:30|4275.38|4274.78|4275.01|4274.41|4275.38|4274.78|4275.01|4274.41|20
1646995540000|2022-03-11 10:45:40|4274.88|4274.28|4275.13|4274.53|4275.26|4274.66|4274.51|4273.91|16
1646995550000|2022-03-11 10:45:50|4275.01|4274.41|4275.01|4274.41|4275.13|4274.53|4275.01|4274.41|16
1646995560000|2022-03-11 10:46:00|4275.38|4274.78|4275.26|4274.66|4275.63|4275.03|4275.26|4274.66|26
1646995570000|2022-03-11 10:46:10|4275.51|4274.91|4276.01|4275.41|4276.51|4275.91|4275.51|4274.91|125
1646995580000|2022-03-11 10:46:20|4275.76|4275.16|4276.51|4275.91|4276.51|4275.91|4275.76|4275.16|18
1646995590000|2022-03-11 10:46:30|4276.38|4275.78|4276.63|4276.03|4276.63|4276.03|4276.38|4275.78|15
1646995600000|2022-03-11 10:46:40|4276.51|4275.91|4276.88|4276.28|4277.01|4276.41|4276.51|4275.91|15
1646995610000|2022-03-11 10:46:50|4276.76|4276.16|4276.76|4276.16|4277.01|4276.41|4276.63|4276.03|4
1646995620000|2022-03-11 10:47:00|4276.88|4276.28|4276.63|4276.03|4277.01|4276.41|4276.63|4276.03|48
1646995630000|2022-03-11 10:47:10|4276.76|4276.16|4276.76|4276.16|4276.76|4276.16|4276.63|4276.03|6
1646995640000|2022-03-11 10:47:20|4276.88|4276.28|4277.38|4276.78|4277.38|4276.78|4276.63|4276.03|39
1646995650000|2022-03-11 10:47:30|4277.26|4276.66|4277.51|4276.91|4277.76|4277.16|4277.26|4276.66|31
1646995660000|2022-03-11 10:47:40|4277.26|4276.66|4277.26|4276.66|4277.51|4276.91|4277.13|4276.53|50
1646995670000|2022-03-11 10:47:50|4277.51|4276.91|4277.51|4276.91|4277.51|4276.91|4277.51|4276.91|13
1646995680000|2022-03-11 10:48:00|4277.63|4277.03|4277.76|4277.16|4278.13|4277.53|4277.51|4276.91|60
1646995690000|2022-03-11 10:48:10|4277.63|4277.03|4277.26|4276.66|4277.76|4277.16|4277.26|4276.66|8
1646995700000|2022-03-11 10:48:20|4277.13|4276.53|4276.26|4275.66|4277.13|4276.53|4276.26|4275.66|31
1646995710000|2022-03-11 10:48:30|4276.01|4275.41|4276.01|4275.41|4276.26|4275.66|4276.01|4275.41|12
1646995720000|2022-03-11 10:48:40|4276.13|4275.53|4276.76|4276.16|4276.76|4276.16|4276.01|4275.41|15
1646995730000|2022-03-11 10:48:50|4276.88|4276.28|4276.76|4276.16|4277.01|4276.41|4276.63|4276.03|43
1646995740000|2022-03-11 10:49:00|4277.01|4276.41|4278.13|4277.53|4278.13|4277.53|4276.88|4276.28|20
1646995750000|2022-03-11 10:49:10|4278.01|4277.41|4277.63|4277.03|4278.01|4277.41|4277.51|4276.91|17
1646995760000|2022-03-11 10:49:20|4277.01|4276.41|4277.76|4277.16|4277.76|4277.16|4277.01|4276.41|38
1646995770000|2022-03-11 10:49:30|4277.88|4277.28|4278.13|4277.53|4278.13|4277.53|4277.88|4277.28|10
1646995780000|2022-03-11 10:49:40|4278.26|4277.66|4278.13|4277.53|4278.26|4277.66|4278.01|4277.41|29
1646995790000|2022-03-11 10:49:50|4278.01|4277.41|4278.38|4277.78|4278.38|4277.78|4278.01|4277.41|16
1646995800000|2022-03-11 10:50:00|4278.26|4277.66|4277.76|4277.16|4278.38|4277.78|4277.38|4276.78|21
1646995810000|2022-03-11 10:50:10|4277.63|4277.03|4277.38|4276.78|4277.76|4277.16|4277.01|4276.41|40
1646995820000|2022-03-11 10:50:20|4277.26|4276.66|4277.26|4276.66|4277.51|4276.91|4277.01|4276.41|31
1646995830000|2022-03-11 10:50:30|4277.38|4276.78|4277.13|4276.53|4277.51|4276.91|4276.88|4276.28|76
1646995840000|2022-03-11 10:50:40|4277.26|4276.66|4277.26|4276.66|4277.51|4276.91|4277.01|4276.41|32
1646995850000|2022-03-11 10:50:50|4277.01|4276.41|4277.13|4276.53|4277.26|4276.66|4277.01|4276.41|10
1646995860000|2022-03-11 10:51:00|4277.26|4276.66|4276.76|4276.16|4277.26|4276.66|4276.76|4276.16|12
1646995870000|2022-03-11 10:51:10|4276.51|4275.91|4276.26|4275.66|4276.51|4275.91|4276.01|4275.41|44
1646995880000|2022-03-11 10:51:20|4275.88|4275.28|4275.88|4275.28|4276.01|4275.41|4275.76|4275.16|28
1646995890000|2022-03-11 10:51:30|4276.01|4275.41|4277.01|4276.41|4277.26|4276.66|4276.01|4275.41|146
1646995900000|2022-03-11 10:51:40|4276.51|4275.91|4277.26|4276.66|4277.26|4276.66|4276.51|4275.91|75
1646995910000|2022-03-11 10:51:50|4277.51|4276.91|4277.51|4276.91|4278.01|4277.41|4277.51|4276.91|165
1646995920000|2022-03-11 10:52:00|4277.38|4276.78|4277.26|4276.66|4277.51|4276.91|4277.26|4276.66|75
1646995930000|2022-03-11 10:52:10|4277.01|4276.41|4278.01|4277.41|4278.01|4277.41|4277.01|4276.41|84
1646995940000|2022-03-11 10:52:20|4278.13|4277.53|4278.26|4277.66|4278.51|4277.91|4277.88|4277.28|62
1646995950000|2022-03-11 10:52:30|4278.38|4277.78|4278.26|4277.66|4278.51|4277.91|4278.01|4277.41|62
1646995960000|2022-03-11 10:52:40|4277.76|4277.16|4277.63|4277.03|4277.76|4277.16|4277.26|4276.66|67
1646995970000|2022-03-11 10:52:50|4277.51|4276.91|4278.01|4277.41|4278.01|4277.41|4277.26|4276.66|88
1646995980000|2022-03-11 10:53:00|4277.88|4277.28|4277.26|4276.66|4278.01|4277.41|4277.13|4276.53|43
1646995990000|2022-03-11 10:53:10|4277.38|4276.78|4277.76|4277.16|4277.76|4277.16|4277.26|4276.66|74
1646996000000|2022-03-11 10:53:20|4277.88|4277.28|4278.26|4277.66|4278.26|4277.66|4277.51|4276.91|82
1646996010000|2022-03-11 10:53:30|4278.13|4277.53|4275.51|4274.91|4278.13|4277.53|4275.51|4274.91|211
1646996020000|2022-03-11 10:53:40|4275.76|4275.16|4275.51|4274.91|4275.76|4275.16|4275.26|4274.66|45
1646996030000|2022-03-11 10:53:50|4275.26|4274.66|4275.13|4274.53|4275.51|4274.91|4275.01|4274.41|131
1646996040000|2022-03-11 10:54:00|4275.01|4274.41|4275.01|4274.41|4275.01|4274.41|4274.76|4274.16|44
1646996050000|2022-03-11 10:54:10|4275.38|4274.78|4274.76|4274.16|4275.51|4274.91|4274.26|4273.66|74
1646996060000|2022-03-11 10:54:20|4274.51|4273.91|4275.01|4274.41|4275.01|4274.41|4274.51|4273.91|55
1646996070000|2022-03-11 10:54:30|4274.88|4274.28|4274.76|4274.16|4275.26|4274.66|4274.76|4274.16|65
1646996080000|2022-03-11 10:54:40|4274.51|4273.91|4273.88|4273.28|4274.51|4273.91|4273.38|4272.78|216
1646996090000|2022-03-11 10:54:50|4273.76|4273.16|4274.13|4273.53|4274.51|4273.91|4273.76|4273.16|33
1646996100000|2022-03-11 10:55:00|4274.01|4273.41|4274.26|4273.66|4274.76|4274.16|4273.76|4273.16|97
1646996110000|2022-03-11 10:55:10|4274.13|4273.53|4273.38|4272.78|4274.26|4273.66|4273.26|4272.66|82
1646996120000|2022-03-11 10:55:20|4273.51|4272.91|4274.01|4273.41|4274.01|4273.41|4273.26|4272.66|89
1646996130000|2022-03-11 10:55:30|4273.88|4273.28|4274.01|4273.41|4274.76|4274.16|4273.76|4273.16|255
1646996140000|2022-03-11 10:55:40|4274.13|4273.53|4274.26|4273.66|4274.76|4274.16|4274.01|4273.41|53
1646996150000|2022-03-11 10:55:50|4274.38|4273.78|4274.63|4274.03|4275.26|4274.66|4274.26|4273.66|229
1646996160000|2022-03-11 10:56:00|4274.51|4273.91|4275.26|4274.66|4275.38|4274.78|4274.51|4273.91|25
1646996170000|2022-03-11 10:56:10|4275.38|4274.78|4276.38|4275.78|4276.51|4275.91|4275.01|4274.41|392
1646996180000|2022-03-11 10:56:20|4276.51|4275.91|4276.63|4276.03|4276.76|4276.16|4276.26|4275.66|62
1646996190000|2022-03-11 10:56:30|4276.76|4276.16|4277.76|4277.16|4277.76|4277.16|4276.51|4275.91|393
1646996200000|2022-03-11 10:56:40|4277.88|4277.28|4278.26|4277.66|4278.26|4277.66|4277.76|4277.16|153
1646996210000|2022-03-11 10:56:50|4278.13|4277.53|4278.01|4277.41|4278.51|4277.91|4278.01|4277.41|119
1646996220000|2022-03-11 10:57:00|4278.13|4277.53|4278.01|4277.41|4278.26|4277.66|4277.51|4276.91|48
1646996230000|2022-03-11 10:57:10|4277.88|4277.28|4278.01|4277.41|4278.01|4277.41|4277.51|4276.91|51
1646996240000|2022-03-11 10:57:20|4277.76|4277.16|4279.01|4278.41|4279.13|4278.53|4277.76|4277.16|101
1646996250000|2022-03-11 10:57:30|4278.88|4278.28|4280.76|4280.16|4280.76|4280.16|4278.88|4278.28|248
1646996260000|2022-03-11 10:57:40|4280.51|4279.91|4279.76|4279.16|4280.76|4280.16|4279.76|4279.16|136
1646996270000|2022-03-11 10:57:50|4280.01|4279.41|4280.26|4279.66|4280.26|4279.66|4279.38|4278.78|116
1646996280000|2022-03-11 10:58:00|4280.01|4279.41|4281.01|4280.41|4281.13|4280.53|4280.01|4279.41|98
1646996290000|2022-03-11 10:58:10|4280.76|4280.16|4279.26|4278.66|4280.76|4280.16|4279.26|4278.66|138
1646996300000|2022-03-11 10:58:20|4279.76|4279.16|4280.01|4279.41|4280.13|4279.53|4279.76|4279.16|59
1646996310000|2022-03-11 10:58:30|4279.76|4279.16|4279.26|4278.66|4279.88|4279.28|4279.26|4278.66|73
1646996320000|2022-03-11 10:58:40|4279.01|4278.41|4279.01|4278.41|4279.26|4278.66|4278.76|4278.16|82
1646996330000|2022-03-11 10:58:50|4278.88|4278.28|4278.51|4277.91|4278.88|4278.28|4278.26|4277.66|70
1646996340000|2022-03-11 10:59:00|4278.76|4278.16|4279.13|4278.53|4279.26|4278.66|4278.51|4277.91|101
1646996350000|2022-03-11 10:59:10|4279.01|4278.41|4278.76|4278.16|4279.01|4278.41|4278.26|4277.66|69
1646996360000|2022-03-11 10:59:20|4278.51|4277.91|4279.13|4278.53|4279.13|4278.53|4278.26|4277.66|45
1646996370000|2022-03-11 10:59:30|4279.26|4278.66|4278.76|4278.16|4279.26|4278.66|4278.76|4278.16|48
1646996380000|2022-03-11 10:59:40|4279.01|4278.41|4279.38|4278.78|4279.51|4278.91|4279.01|4278.41|65
1646996390000|2022-03-11 10:59:50|4279.26|4278.66|4278.51|4277.91|4279.76|4279.16|4278.51|4277.91|137
1646996400000|2022-03-11 11:00:00|4278.38|4277.78|4279.51|4278.91|4279.63|4279.03|4278.26|4277.66|84
1646996410000|2022-03-11 11:00:10|4279.26|4278.66|4279.51|4278.91|4279.88|4279.28|4279.26|4278.66|96
1646996420000|2022-03-11 11:00:20|4279.38|4278.78|4279.51|4278.91|4279.51|4278.91|4279.26|4278.66|25
1646996430000|2022-03-11 11:00:30|4279.76|4279.16|4279.51|4278.91|4279.88|4279.28|4279.13|4278.53|48
1646996440000|2022-03-11 11:00:40|4279.38|4278.78|4278.76|4278.16|4279.51|4278.91|4278.76|4278.16|36
1646996450000|2022-03-11 11:00:50|4278.51|4277.91|4277.76|4277.16|4278.51|4277.91|4277.51|4276.91|165
1646996460000|2022-03-11 11:01:00|4277.51|4276.91|4277.51|4276.91|4278.26|4277.66|4277.51|4276.91|67
1646996470000|2022-03-11 11:01:10|4277.63|4277.03|4277.01|4276.41|4277.76|4277.16|4277.01|4276.41|60
1646996480000|2022-03-11 11:01:20|4277.26|4276.66|4277.26|4276.66|4277.26|4276.66|4277.13|4276.53|12
1646996490000|2022-03-11 11:01:30|4277.51|4276.91|4277.51|4276.91|4277.76|4277.16|4277.51|4276.91|34
1646996500000|2022-03-11 11:01:40|4277.76|4277.16|4277.13|4276.53|4277.76|4277.16|4277.13|4276.53|71
1646996510000|2022-03-11 11:01:50|4277.26|4276.66|4277.26|4276.66|4277.38|4276.78|4277.01|4276.41|11
1646996520000|2022-03-11 11:02:00|4277.38|4276.78|4277.76|4277.16|4278.01|4277.41|4277.26|4276.66|44
1646996530000|2022-03-11 11:02:10|4277.63|4277.03|4277.76|4277.16|4277.76|4277.16|4277.51|4276.91|37
1646996540000|2022-03-11 11:02:20|4277.51|4276.91|4277.76|4277.16|4278.01|4277.41|4277.26|4276.66|34
1646996550000|2022-03-11 11:02:30|4277.88|4277.28|4278.01|4277.41|4278.26|4277.66|4277.51|4276.91|28
1646996560000|2022-03-11 11:02:40|4278.13|4277.53|4278.51|4277.91|4279.01|4278.41|4278.01|4277.41|99
1646996570000|2022-03-11 11:02:50|4278.26|4277.66|4279.01|4278.41|4279.01|4278.41|4278.26|4277.66|42
1646996580000|2022-03-11 11:03:00|4278.88|4278.28|4278.76|4278.16|4279.51|4278.91|4278.76|4278.16|56
1646996590000|2022-03-11 11:03:10|4278.88|4278.28|4278.76|4278.16|4279.01|4278.41|4278.76|4278.16|13
1646996600000|2022-03-11 11:03:20|4278.63|4278.03|4278.26|4277.66|4278.63|4278.03|4277.76|4277.16|29
1646996610000|2022-03-11 11:03:30|4278.51|4277.91|4278.26|4277.66|4278.76|4278.16|4278.26|4277.66|56
1646996620000|2022-03-11 11:03:40|4278.38|4277.78|4278.38|4277.78|4278.63|4278.03|4278.26|4277.66|42
1646996630000|2022-03-11 11:03:50|4278.51|4277.91|4278.38|4277.78|4278.51|4277.91|4278.01|4277.41|55
1646996640000|2022-03-11 11:04:00|4278.51|4277.91|4278.76|4278.16|4279.01|4278.41|4278.51|4277.91|34
1646996650000|2022-03-11 11:04:10|4278.88|4278.28|4279.51|4278.91|4279.51|4278.91|4278.88|4278.28|34
1646996660000|2022-03-11 11:04:20|4279.26|4278.66|4279.13|4278.53|4279.26|4278.66|4279.01|4278.41|30
1646996670000|2022-03-11 11:04:30|4279.26|4278.66|4279.01|4278.41|4279.26|4278.66|4278.88|4278.28|65
1646996680000|2022-03-11 11:04:40|4279.13|4278.53|4278.26|4277.66|4279.26|4278.66|4278.26|4277.66|10
1646996690000|2022-03-11 11:04:50|4278.38|4277.78|4279.13|4278.53|4279.13|4278.53|4278.26|4277.66|13
1646996700000|2022-03-11 11:05:00|4279.01|4278.41|4278.76|4278.16|4279.01|4278.41|4278.38|4277.78|39
1646996710000|2022-03-11 11:05:10|4279.01|4278.41|4278.76|4278.16|4279.01|4278.41|4278.51|4277.91|24
1646996720000|2022-03-11 11:05:20|4278.88|4278.28|4278.76|4278.16|4279.01|4278.41|4278.76|4278.16|43
1646996730000|2022-03-11 11:05:30|4278.88|4278.28|4278.88|4278.28|4279.26|4278.66|4278.88|4278.28|59
1646996740000|2022-03-11 11:05:40|4279.01|4278.41|4278.88|4278.28|4279.01|4278.41|4278.76|4278.16|32
1646996750000|2022-03-11 11:05:50|4279.01|4278.41|4278.76|4278.16|4279.01|4278.41|4278.51|4277.91|24
1646996760000|2022-03-11 11:06:00|4279.01|4278.41|4278.88|4278.28|4279.13|4278.53|4278.51|4277.91|61
1646996770000|2022-03-11 11:06:10|4278.76|4278.16|4278.76|4278.16|4279.01|4278.41|4278.76|4278.16|9
1646996780000|2022-03-11 11:06:20|||||||||29
1646996790000|2022-03-11 11:06:30|4279.01|4278.41|4279.01|4278.41|4279.26|4278.66|4278.88|4278.28|54
1646996800000|2022-03-11 11:06:40|||||||||17
1646996810000|2022-03-11 11:06:50|4279.26|4278.66|4279.76|4279.16|4279.76|4279.16|4279.26|4278.66|55
1646996820000|2022-03-11 11:07:00|4280.26|4279.66|4280.26|4279.66|4280.38|4279.78|4280.26|4279.66|101
1646996830000|2022-03-11 11:07:10|4280.01|4279.41|4279.76|4279.16|4280.01|4279.41|4279.76|4279.16|70
1646996840000|2022-03-11 11:07:20|4280.01|4279.41|4278.76|4278.16|4280.26|4279.66|4278.63|4278.03|64
1646996850000|2022-03-11 11:07:30|4278.88|4278.28|4278.51|4277.91|4279.01|4278.41|4278.51|4277.91|35
1646996860000|2022-03-11 11:07:40|4278.26|4277.66|4278.51|4277.91|4278.63|4278.03|4278.26|4277.66|9
1646996870000|2022-03-11 11:07:50|4278.76|4278.16|4278.51|4277.91|4279.01|4278.41|4278.51|4277.91|20
1646996880000|2022-03-11 11:08:00|4278.26|4277.66|4277.51|4276.91|4278.26|4277.66|4277.51|4276.91|57
1646996890000|2022-03-11 11:08:10|4277.26|4276.66|4276.26|4275.66|4277.26|4276.66|4275.88|4275.28|111
1646996900000|2022-03-11 11:08:20|4276.51|4275.91|4276.26|4275.66|4276.76|4276.16|4276.26|4275.66|99
1646996910000|2022-03-11 11:08:30|4276.38|4275.78|4277.01|4276.41|4277.01|4276.41|4276.38|4275.78|11
1646996920000|2022-03-11 11:08:40|4277.26|4276.66|4277.51|4276.91|4277.51|4276.91|4277.26|4276.66|29
1646996930000|2022-03-11 11:08:50|4277.63|4277.03|4277.51|4276.91|4277.63|4277.03|4277.13|4276.53|34
1646996940000|2022-03-11 11:09:00|4277.38|4276.78|4278.38|4277.78|4278.38|4277.78|4277.26|4276.66|65
1646996950000|2022-03-11 11:09:10|4278.26|4277.66|4278.26|4277.66|4278.76|4278.16|4278.26|4277.66|26
1646996960000|2022-03-11 11:09:20|4278.51|4277.91|4279.01|4278.41|4279.01|4278.41|4278.51|4277.91|23
1646996970000|2022-03-11 11:09:30|4278.88|4278.28|4279.01|4278.41|4279.01|4278.41|4278.76|4278.16|17
1646996980000|2022-03-11 11:09:40|4279.13|4278.53|4278.76|4278.16|4279.26|4278.66|4278.76|4278.16|27
1646996990000|2022-03-11 11:09:50|4278.51|4277.91|4278.38|4277.78|4278.76|4278.16|4278.38|4277.78|64
1646997000000|2022-03-11 11:10:00|4278.51|4277.91|4279.51|4278.91|4279.51|4278.91|4278.51|4277.91|51
1646997010000|2022-03-11 11:10:10|4279.26|4278.66|4279.51|4278.91|4279.51|4278.91|4279.26|4278.66|18
1646997020000|2022-03-11 11:10:20|4279.26|4278.66|4278.88|4278.28|4279.26|4278.66|4278.88|4278.28|25
1646997030000|2022-03-11 11:10:30|4279.01|4278.41|4278.63|4278.03|4279.01|4278.41|4278.51|4277.91|14
1646997040000|2022-03-11 11:10:40|4278.76|4278.16|4279.13|4278.53|4279.13|4278.53|4278.63|4278.03|43
1646997050000|2022-03-11 11:10:50|4279.26|4278.66|4279.01|4278.41|4279.26|4278.66|4278.88|4278.28|14
1646997060000|2022-03-11 11:11:00|4279.13|4278.53|4279.01|4278.41|4279.38|4278.78|4279.01|4278.41|21
1646997070000|2022-03-11 11:11:10|4278.76|4278.16|4278.01|4277.41|4278.76|4278.16|4277.88|4277.28|20
1646997080000|2022-03-11 11:11:20|4278.26|4277.66|4278.01|4277.41|4278.26|4277.66|4277.76|4277.16|12
1646997090000|2022-03-11 11:11:30|4277.76|4277.16|4278.01|4277.41|4278.01|4277.41|4277.76|4277.16|36
1646997100000|2022-03-11 11:11:40|4278.26|4277.66|4278.26|4277.66|4278.51|4277.91|4278.01|4277.41|55
1646997110000|2022-03-11 11:11:50|4278.38|4277.78|4277.76|4277.16|4278.38|4277.78|4277.76|4277.16|23
1646997120000|2022-03-11 11:12:00|4277.88|4277.28|4276.26|4275.66|4277.88|4277.28|4276.01|4275.41|104
1646997130000|2022-03-11 11:12:10|4276.38|4275.78|4276.63|4276.03|4276.63|4276.03|4276.38|4275.78|47
1646997140000|2022-03-11 11:12:20|4276.88|4276.28|4276.26|4275.66|4277.13|4276.53|4276.26|4275.66|79
1646997150000|2022-03-11 11:12:30|4276.63|4276.03|4277.01|4276.41|4277.01|4276.41|4276.38|4275.78|93
1646997160000|2022-03-11 11:12:40|4276.88|4276.28|4276.51|4275.91|4277.01|4276.41|4276.26|4275.66|49
1646997170000|2022-03-11 11:12:50|4276.76|4276.16|4276.38|4275.78|4277.01|4276.41|4276.38|4275.78|8
1646997180000|2022-03-11 11:13:00|4276.51|4275.91|4276.38|4275.78|4276.63|4276.03|4276.26|4275.66|24
1646997190000|2022-03-11 11:13:10|4276.26|4275.66|4276.51|4275.91|4276.51|4275.91|4276.01|4275.41|36
1646997200000|2022-03-11 11:13:20|4276.38|4275.78|4276.76|4276.16|4277.01|4276.41|4276.38|4275.78|37
1646997210000|2022-03-11 11:13:30|4276.88|4276.28|4277.13|4276.53|4277.38|4276.78|4276.76|4276.16|25
1646997220000|2022-03-11 11:13:40|4277.01|4276.41|4276.63|4276.03|4277.01|4276.41|4276.51|4275.91|18
1646997230000|2022-03-11 11:13:50|4276.51|4275.91|4275.51|4274.91|4276.51|4275.91|4275.51|4274.91|48
1646997240000|2022-03-11 11:14:00|4275.63|4275.03|4275.63|4275.03|4275.76|4275.16|4275.26|4274.66|20
1646997250000|2022-03-11 11:14:10|4275.51|4274.91|4275.51|4274.91|4275.76|4275.16|4275.51|4274.91|63
1646997260000|2022-03-11 11:14:20|4275.76|4275.16|4275.51|4274.91|4275.88|4275.28|4275.51|4274.91|24
1646997270000|2022-03-11 11:14:30|4275.13|4274.53|4275.51|4274.91|4275.76|4275.16|4275.13|4274.53|17
1646997280000|2022-03-11 11:14:40|4275.63|4275.03|4276.51|4275.91|4276.51|4275.91|4275.63|4275.03|38
1646997290000|2022-03-11 11:14:50|4276.26|4275.66|4276.26|4275.66|4276.51|4275.91|4276.01|4275.41|23
1646997300000|2022-03-11 11:15:00|4276.01|4275.41|4276.01|4275.41|4276.26|4275.66|4275.76|4275.16|99
1646997310000|2022-03-11 11:15:10|4275.88|4275.28|4276.38|4275.78|4276.51|4275.91|4275.76|4275.16|20
1646997320000|2022-03-11 11:15:20|4276.26|4275.66|4276.76|4276.16|4276.76|4276.16|4276.01|4275.41|25
1646997330000|2022-03-11 11:15:30|4276.63|4276.03|4277.26|4276.66|4277.26|4276.66|4276.51|4275.91|15
1646997340000|2022-03-11 11:15:40|4277.01|4276.41|4277.76|4277.16|4277.76|4277.16|4277.01|4276.41|19
1646997350000|2022-03-11 11:15:50|4277.26|4276.66|4277.38|4276.78|4277.38|4276.78|4277.26|4276.66|25
1646997360000|2022-03-11 11:16:00|4277.51|4276.91|4277.26|4276.66|4277.51|4276.91|4277.26|4276.66|33
1646997370000|2022-03-11 11:16:10|4277.51|4276.91|4277.51|4276.91|4277.63|4277.03|4277.38|4276.78|76
1646997380000|2022-03-11 11:16:20|4277.76|4277.16|4277.51|4276.91|4278.01|4277.41|4277.51|4276.91|28
1646997390000|2022-03-11 11:16:30|4277.63|4277.03|4277.26|4276.66|4277.63|4277.03|4277.26|4276.66|10
1646997400000|2022-03-11 11:16:40|||||||||14
1646997410000|2022-03-11 11:16:50|4277.38|4276.78|4277.88|4277.28|4278.01|4277.41|4277.38|4276.78|25
1646997420000|2022-03-11 11:17:00|4277.76|4277.16|4277.51|4276.91|4278.01|4277.41|4277.51|4276.91|12
1646997430000|2022-03-11 11:17:10|4277.63|4277.03|4277.51|4276.91|4277.76|4277.16|4277.51|4276.91|9
1646997440000|2022-03-11 11:17:20|4277.38|4276.78|4276.88|4276.28|4277.51|4276.91|4276.76|4276.16|49
1646997450000|2022-03-11 11:17:30|4276.76|4276.16|4276.76|4276.16|4276.88|4276.28|4276.26|4275.66|18
1646997460000|2022-03-11 11:17:40|4276.63|4276.03|4276.13|4275.53|4276.63|4276.03|4276.01|4275.41|16
1646997470000|2022-03-11 11:17:50|4276.01|4275.41|4275.76|4275.16|4276.01|4275.41|4275.51|4274.91|32
1646997480000|2022-03-11 11:18:00|4276.01|4275.41|4275.38|4274.78|4276.01|4275.41|4275.26|4274.66|23
1646997490000|2022-03-11 11:18:10|4275.51|4274.91|4275.13|4274.53|4275.51|4274.91|4274.51|4273.91|98
1646997500000|2022-03-11 11:18:20|4275.01|4274.41|4275.13|4274.53|4275.26|4274.66|4274.76|4274.16|12
1646997510000|2022-03-11 11:18:30|4275.26|4274.66|4275.26|4274.66|4275.51|4274.91|4275.01|4274.41|123
1646997520000|2022-03-11 11:18:40|4275.38|4274.78|4275.26|4274.66|4275.38|4274.78|4275.13|4274.53|15
1646997530000|2022-03-11 11:18:50|4275.13|4274.53|4275.01|4274.41|4275.13|4274.53|4274.76|4274.16|16
1646997540000|2022-03-11 11:19:00|4275.76|4275.16|4275.76|4275.16|4276.26|4275.66|4275.51|4274.91|52
1646997550000|2022-03-11 11:19:10|4275.88|4275.28|4275.76|4275.16|4275.88|4275.28|4275.51|4274.91|30
1646997560000|2022-03-11 11:19:20|4275.63|4275.03|4275.01|4274.41|4275.63|4275.03|4275.01|4274.41|27
1646997570000|2022-03-11 11:19:30|4275.26|4274.66|4275.26|4274.66|4275.26|4274.66|4275.01|4274.41|43
1646997580000|2022-03-11 11:19:40|4275.13|4274.53|4275.13|4274.53|4275.13|4274.53|4275.13|4274.53|14
1646997590000|2022-03-11 11:19:50|4275.26|4274.66|4275.26|4274.66|4275.26|4274.66|4275.01|4274.41|14
1646997600000|2022-03-11 11:20:00|4275.13|4274.53|4275.76|4275.16|4275.88|4275.28|4275.01|4274.41|78
1646997610000|2022-03-11 11:20:10|4275.51|4274.91|4275.76|4275.16|4275.76|4275.16|4275.51|4274.91|23
1646997620000|2022-03-11 11:20:20|4275.88|4275.28|4275.76|4275.16|4276.01|4275.41|4275.76|4275.16|89
1646997630000|2022-03-11 11:20:30|4275.88|4275.28|4276.51|4275.91|4276.51|4275.91|4275.88|4275.28|20
1646997640000|2022-03-11 11:20:40|4276.38|4275.78|4276.51|4275.91|4276.76|4276.16|4276.38|4275.78|40
1646997650000|2022-03-11 11:20:50|4276.38|4275.78|4276.51|4275.91|4276.63|4276.03|4276.26|4275.66|24
1646997660000|2022-03-11 11:21:00|4276.38|4275.78|4275.76|4275.16|4276.63|4276.03|4275.76|4275.16|15
1646997670000|2022-03-11 11:21:10|4276.01|4275.41|4276.01|4275.41|4276.01|4275.41|4275.76|4275.16|15
1646997680000|2022-03-11 11:21:20|4276.13|4275.53|4275.76|4275.16|4276.13|4275.53|4275.76|4275.16|24
1646997690000|2022-03-11 11:21:30|4275.88|4275.28|4276.01|4275.41|4276.01|4275.41|4275.76|4275.16|15
1646997700000|2022-03-11 11:21:40|4275.76|4275.16|4275.76|4275.16|4275.88|4275.28|4275.76|4275.16|7
1646997710000|2022-03-11 11:21:50|4275.88|4275.28|4275.26|4274.66|4275.88|4275.28|4275.01|4274.41|44
1646997720000|2022-03-11 11:22:00|4275.51|4274.91|4275.51|4274.91|4275.63|4275.03|4275.51|4274.91|38
1646997730000|2022-03-11 11:22:10|4275.63|4275.03|4275.38|4274.78|4275.76|4275.16|4275.26|4274.66|21
1646997740000|2022-03-11 11:22:20|4275.51|4274.91|4275.01|4274.41|4275.51|4274.91|4274.76|4274.16|37
1646997750000|2022-03-11 11:22:30|4274.88|4274.28|4274.76|4274.16|4275.01|4274.41|4274.76|4274.16|5
1646997760000|2022-03-11 11:22:40|4274.51|4273.91|4274.13|4273.53|4274.51|4273.91|4273.51|4272.91|87
1646997770000|2022-03-11 11:22:50|4274.26|4273.66|4274.01|4273.41|4274.51|4273.91|4274.01|4273.41|79
1646997780000|2022-03-11 11:23:00|4273.63|4273.03|4273.51|4272.91|4274.01|4273.41|4273.51|4272.91|42
1646997790000|2022-03-11 11:23:10|4273.76|4273.16|4273.01|4272.41|4273.76|4273.16|4272.26|4271.66|212
1646997800000|2022-03-11 11:23:20|4272.76|4272.16|4276.13|4275.53|4276.51|4275.91|4272.76|4272.16|307
1646997810000|2022-03-11 11:23:30|4276.51|4275.91|4292.01|4291.41|4292.01|4291.41|4276.51|4275.91|2124
1646997820000|2022-03-11 11:23:40|4292.38|4291.78|4298.88|4298.28|4299.01|4298.41|4292.38|4291.78|1313
1646997830000|2022-03-11 11:23:50|4299.51|4298.91|4300.76|4300.16|4304.76|4304.16|4298.76|4298.16|2585
1646997840000|2022-03-11 11:24:00|4301.01|4300.41|4300.88|4300.28|4301.26|4300.66|4297.26|4296.66|731
1646997850000|2022-03-11 11:24:10|4301.01|4300.41|4301.51|4300.91|4303.26|4302.66|4299.51|4298.91|554
1646997860000|2022-03-11 11:24:20|4302.01|4301.41|4304.88|4304.28|4305.01|4304.41|4301.63|4301.03|436
1646997870000|2022-03-11 11:24:30|4304.51|4303.91|4307.01|4306.41|4308.51|4307.91|4304.51|4303.91|1000
1646997880000|2022-03-11 11:24:40|4307.51|4306.91|4302.63|4302.03|4308.63|4308.03|4301.51|4300.91|1060
1646997890000|2022-03-11 11:24:50|4303.38|4302.78|4303.76|4303.16|4306.13|4305.53|4303.38|4302.78|647
1646997900000|2022-03-11 11:25:00|4304.01|4303.41|4304.88|4304.28|4305.01|4304.41|4302.88|4302.28|656
1646997910000|2022-03-11 11:25:10|4305.01|4304.41|4306.88|4306.28|4308.38|4307.78|4305.01|4304.41|525
1646997920000|2022-03-11 11:25:20|4306.76|4306.16|4306.63|4306.03|4307.38|4306.78|4305.88|4305.28|387
1646997930000|2022-03-11 11:25:30|4307.01|4306.41|4305.51|4304.91|4307.01|4306.41|4304.13|4303.53|419
1646997940000|2022-03-11 11:25:40|4305.38|4304.78|4307.01|4306.41|4307.01|4306.41|4304.88|4304.28|553
1646997950000|2022-03-11 11:25:50|4307.13|4306.53|4310.01|4309.41|4310.01|4309.41|4307.13|4306.53|396
1646997960000|2022-03-11 11:26:00|4309.88|4309.28|4314.51|4313.91|4314.76|4314.16|4309.76|4309.16|1048
1646997970000|2022-03-11 11:26:10|4314.63|4314.03|4316.88|4316.28|4317.51|4316.91|4314.63|4314.03|738
1646997980000|2022-03-11 11:26:20|4317.13|4316.53|4319.51|4318.91|4319.51|4318.91|4316.76|4316.16|453
1646997990000|2022-03-11 11:26:30|4318.26|4317.66|4323.88|4323.28|4324.01|4323.41|4318.26|4317.66|866
1646998000000|2022-03-11 11:26:40|4324.13|4323.53|4328.51|4327.91|4329.01|4328.41|4324.13|4323.53|1414
1646998010000|2022-03-11 11:26:50|4328.26|4327.66|4336.88|4336.28|4337.01|4336.41|4328.26|4327.66|1607
1646998020000|2022-03-11 11:27:00|4336.76|4336.16|4330.63|4330.03|4337.13|4336.53|4330.38|4329.78|958
1646998030000|2022-03-11 11:27:10|4330.38|4329.78|4320.76|4320.16|4330.38|4329.78|4320.76|4320.16|1099
1646998040000|2022-03-11 11:27:20|4320.13|4319.53|4314.13|4313.53|4320.13|4319.53|4314.13|4313.53|649
1646998050000|2022-03-11 11:27:30|4313.88|4313.28|4311.26|4310.66|4313.88|4313.28|4310.38|4309.78|805
1646998060000|2022-03-11 11:27:40|4311.63|4311.03|4313.63|4313.03|4315.63|4315.03|4310.76|4310.16|450
1646998070000|2022-03-11 11:27:50|4312.38|4311.78|4312.63|4312.03|4314.76|4314.16|4310.63|4310.03|422
1646998080000|2022-03-11 11:28:00|4312.88|4312.28|4315.51|4314.91|4316.26|4315.66|4312.88|4312.28|326
1646998090000|2022-03-11 11:28:10|4315.63|4315.03|4314.26|4313.66|4317.13|4316.53|4314.26|4313.66|297
1646998100000|2022-03-11 11:28:20|4314.63|4314.03|4312.38|4311.78|4315.63|4315.03|4312.01|4311.41|226
1646998110000|2022-03-11 11:28:30|4312.63|4312.03|4309.76|4309.16|4313.26|4312.66|4309.76|4309.16|127
1646998120000|2022-03-11 11:28:40|4309.88|4309.28|4307.38|4306.78|4309.88|4309.28|4306.13|4305.53|424
1646998130000|2022-03-11 11:28:50|4307.13|4306.53|4311.38|4310.78|4311.38|4310.78|4305.51|4304.91|503
1646998140000|2022-03-11 11:29:00|4311.13|4310.53|4309.76|4309.16|4314.01|4313.41|4309.76|4309.16|528
1646998150000|2022-03-11 11:29:10|4310.01|4309.41|4312.88|4312.28|4313.13|4312.53|4309.63|4309.03|244
1646998160000|2022-03-11 11:29:20|4312.63|4312.03|4316.13|4315.53|4316.13|4315.53|4312.63|4312.03|273
1646998170000|2022-03-11 11:29:30|4316.26|4315.66|4319.51|4318.91|4319.88|4319.28|4316.13|4315.53|252
1646998180000|2022-03-11 11:29:40|4319.76|4319.16|4317.63|4317.03|4321.63|4321.03|4317.38|4316.78|456
1646998190000|2022-03-11 11:29:50|4317.51|4316.91|4321.51|4320.91|4323.88|4323.28|4317.38|4316.78|916
1646998200000|2022-03-11 11:30:00|4319.88|4319.28|4318.76|4318.16|4320.76|4320.16|4318.63|4318.03|317
1646998210000|2022-03-11 11:30:10|4318.38|4317.78|4315.13|4314.53|4318.38|4317.78|4315.13|4314.53|296
1646998220000|2022-03-11 11:30:20|4314.88|4314.28|4314.26|4313.66|4316.63|4316.03|4313.63|4313.03|250
1646998230000|2022-03-11 11:30:30|4314.38|4313.78|4312.38|4311.78|4314.88|4314.28|4311.63|4311.03|219
1646998240000|2022-03-11 11:30:40|4312.13|4311.53|4317.13|4316.53|4318.38|4317.78|4311.76|4311.16|477
1646998250000|2022-03-11 11:30:50|4317.26|4316.66|4313.76|4313.16|4317.26|4316.66|4312.76|4312.16|194
1646998260000|2022-03-11 11:31:00|4313.88|4313.28|4313.26|4312.66|4314.63|4314.03|4312.13|4311.53|199
1646998270000|2022-03-11 11:31:10|4313.63|4313.03|4315.13|4314.53|4315.26|4314.66|4312.01|4311.41|208
1646998280000|2022-03-11 11:31:20|4315.26|4314.66|4317.13|4316.53|4317.13|4316.53|4314.26|4313.66|227
1646998290000|2022-03-11 11:31:30|4316.76|4316.16|4312.63|4312.03|4316.76|4316.16|4312.38|4311.78|185
1646998300000|2022-03-11 11:31:40|4312.51|4311.91|4319.38|4318.78|4319.76|4319.16|4312.51|4311.91|504
1646998310000|2022-03-11 11:31:50|4319.51|4318.91|4321.01|4320.41|4321.26|4320.66|4318.76|4318.16|553
1646998320000|2022-03-11 11:32:00|4320.76|4320.16|4324.76|4324.16|4325.01|4324.41|4320.76|4320.16|568
1646998330000|2022-03-11 11:32:10|4324.51|4323.91|4321.13|4320.53|4324.76|4324.16|4319.76|4319.16|585
1646998340000|2022-03-11 11:32:20|4321.38|4320.78|4323.51|4322.91|4324.01|4323.41|4321.13|4320.53|299
1646998350000|2022-03-11 11:32:30|4323.38|4322.78|4320.26|4319.66|4323.38|4322.78|4320.26|4319.66|416
1646998360000|2022-03-11 11:32:40|4320.76|4320.16|4318.88|4318.28|4320.76|4320.16|4318.51|4317.91|379
1646998370000|2022-03-11 11:32:50|4319.26|4318.66|4323.63|4323.03|4323.63|4323.03|4319.26|4318.66|237
1646998380000|2022-03-11 11:33:00|4323.26|4322.66|4323.51|4322.91|4324.26|4323.66|4322.76|4322.16|278
1646998390000|2022-03-11 11:33:10|4323.76|4323.16|4323.76|4323.16|4324.13|4323.53|4322.26|4321.66|301
1646998400000|2022-03-11 11:33:20|4323.88|4323.28|4321.26|4320.66|4324.38|4323.78|4320.88|4320.28|387
1646998410000|2022-03-11 11:33:30|4320.76|4320.16|4321.76|4321.16|4322.01|4321.41|4318.38|4317.78|336
1646998420000|2022-03-11 11:33:40|4321.63|4321.03|4323.13|4322.53|4323.38|4322.78|4320.51|4319.91|208
1646998430000|2022-03-11 11:33:50|4323.26|4322.66|4324.26|4323.66|4324.51|4323.91|4322.88|4322.28|181
1646998440000|2022-03-11 11:34:00|4324.38|4323.78|4324.51|4323.91|4325.01|4324.41|4323.38|4322.78|366
1646998450000|2022-03-11 11:34:10|4324.76|4324.16|4324.76|4324.16|4325.01|4324.41|4324.26|4323.66|225
1646998460000|2022-03-11 11:34:20|4324.63|4324.03|4321.38|4320.78|4324.63|4324.03|4321.38|4320.78|306
1646998470000|2022-03-11 11:34:30|4321.26|4320.66|4321.51|4320.91|4321.51|4320.91|4320.01|4319.41|193
1646998480000|2022-03-11 11:34:40|4321.38|4320.78|4321.51|4320.91|4322.51|4321.91|4321.01|4320.41|299
1646998490000|2022-03-11 11:34:50|4321.63|4321.03|4323.38|4322.78|4323.38|4322.78|4321.26|4320.66|244
1646998500000|2022-03-11 11:35:00|4323.63|4323.03|4322.38|4321.78|4323.76|4323.16|4322.13|4321.53|182
1646998510000|2022-03-11 11:35:10|4321.76|4321.16|4318.13|4317.53|4322.01|4321.41|4318.13|4317.53|221
1646998520000|2022-03-11 11:35:20|4318.26|4317.66|4318.26|4317.66|4318.38|4317.78|4317.51|4316.91|162
1646998530000|2022-03-11 11:35:30|4318.01|4317.41|4317.01|4316.41|4318.38|4317.78|4316.76|4316.16|145
1646998540000|2022-03-11 11:35:40|4317.51|4316.91|4318.51|4317.91|4318.63|4318.03|4316.88|4316.28|215
1646998550000|2022-03-11 11:35:50|4318.38|4317.78|4316.51|4315.91|4318.76|4318.16|4316.51|4315.91|170
1646998560000|2022-03-11 11:36:00|4317.26|4316.66|4318.51|4317.91|4318.51|4317.91|4316.13|4315.53|288
1646998570000|2022-03-11 11:36:10|4318.76|4318.16|4318.51|4317.91|4319.51|4318.91|4318.01|4317.41|170
1646998580000|2022-03-11 11:36:20|4318.26|4317.66|4319.01|4318.41|4319.26|4318.66|4317.13|4316.53|197
1646998590000|2022-03-11 11:36:30|4318.76|4318.16|4317.26|4316.66|4318.76|4318.16|4316.13|4315.53|222
1646998600000|2022-03-11 11:36:40|4317.51|4316.91|4317.13|4316.53|4318.01|4317.41|4316.38|4315.78|191
1646998610000|2022-03-11 11:36:50|4317.01|4316.41|4315.88|4315.28|4317.13|4316.53|4315.88|4315.28|273
1646998620000|2022-03-11 11:37:00|4315.63|4315.03|4315.51|4314.91|4316.51|4315.91|4315.51|4314.91|291
1646998630000|2022-03-11 11:37:10|4315.63|4315.03|4314.01|4313.41|4316.26|4315.66|4314.01|4313.41|272
1646998640000|2022-03-11 11:37:20|4313.88|4313.28|4313.88|4313.28|4315.13|4314.53|4313.63|4313.03|142
1646998650000|2022-03-11 11:37:30|4313.76|4313.16|4313.38|4312.78|4313.76|4313.16|4312.88|4312.28|255
1646998660000|2022-03-11 11:37:40|4313.51|4312.91|4315.63|4315.03|4317.26|4316.66|4313.38|4312.78|250
1646998670000|2022-03-11 11:37:50|4315.51|4314.91|4314.63|4314.03|4315.51|4314.91|4313.38|4312.78|329
1646998680000|2022-03-11 11:38:00|4314.76|4314.16|4313.88|4313.28|4315.88|4315.28|4313.63|4313.03|393
1646998690000|2022-03-11 11:38:10|4313.63|4313.03|4312.76|4312.16|4314.51|4313.91|4312.76|4312.16|167
1646998700000|2022-03-11 11:38:20|4312.88|4312.28|4313.13|4312.53|4313.76|4313.16|4312.88|4312.28|197
1646998710000|2022-03-11 11:38:30|4313.01|4312.41|4313.51|4312.91|4313.51|4312.91|4312.26|4311.66|147
1646998720000|2022-03-11 11:38:40|4313.76|4313.16|4315.26|4314.66|4315.51|4314.91|4313.51|4312.91|167
1646998730000|2022-03-11 11:38:50|4315.13|4314.53|4316.38|4315.78|4316.88|4316.28|4315.01|4314.41|148
1646998740000|2022-03-11 11:39:00|4316.76|4316.16|4316.88|4316.28|4317.01|4316.41|4315.76|4315.16|160
1646998750000|2022-03-11 11:39:10|4316.76|4316.16|4315.51|4314.91|4316.76|4316.16|4315.51|4314.91|145
1646998760000|2022-03-11 11:39:20|4315.38|4314.78|4313.88|4313.28|4315.38|4314.78|4313.51|4312.91|153
1646998770000|2022-03-11 11:39:30|4313.76|4313.16|4313.38|4312.78|4314.76|4314.16|4313.01|4312.41|176
1646998780000|2022-03-11 11:39:40|4313.51|4312.91|4313.26|4312.66|4314.51|4313.91|4313.13|4312.53|199
1646998790000|2022-03-11 11:39:50|4313.01|4312.41|4315.01|4314.41|4315.76|4315.16|4312.88|4312.28|256
1646998800000|2022-03-11 11:40:00|4315.26|4314.66|4316.01|4315.41|4316.76|4316.16|4315.13|4314.53|156
1646998810000|2022-03-11 11:40:10|4315.63|4315.03|4316.26|4315.66|4316.26|4315.66|4315.38|4314.78|101
1646998820000|2022-03-11 11:40:20|4315.76|4315.16|4315.76|4315.16|4316.26|4315.66|4315.26|4314.66|77
1646998830000|2022-03-11 11:40:30|4316.13|4315.53|4315.63|4315.03|4316.13|4315.53|4314.51|4313.91|96
1646998840000|2022-03-11 11:40:40|4315.51|4314.91|4315.76|4315.16|4317.51|4316.91|4314.88|4314.28|130
1646998850000|2022-03-11 11:40:50|4315.88|4315.28|4318.01|4317.41|4318.51|4317.91|4315.88|4315.28|206
1646998860000|2022-03-11 11:41:00|4317.88|4317.28|4317.51|4316.91|4318.51|4317.91|4317.01|4316.41|100
1646998870000|2022-03-11 11:41:10|4317.38|4316.78|4319.51|4318.91|4319.51|4318.91|4317.26|4316.66|129
1646998880000|2022-03-11 11:41:20|4319.88|4319.28|4318.63|4318.03|4319.88|4319.28|4318.63|4318.03|106
1646998890000|2022-03-11 11:41:30|4318.76|4318.16|4319.38|4318.78|4319.38|4318.78|4317.63|4317.03|200
1646998900000|2022-03-11 11:41:40|4319.26|4318.66|4320.63|4320.03|4320.76|4320.16|4319.01|4318.41|133
1646998910000|2022-03-11 11:41:50|4320.76|4320.16|4322.51|4321.91|4322.63|4322.03|4320.76|4320.16|167
1646998920000|2022-03-11 11:42:00|4322.63|4322.03|4321.76|4321.16|4323.38|4322.78|4321.51|4320.91|235
1646998930000|2022-03-11 11:42:10|4322.13|4321.53|4321.88|4321.28|4322.26|4321.66|4321.01|4320.41|151
1646998940000|2022-03-11 11:42:20|4322.01|4321.41|4322.88|4322.28|4322.88|4322.28|4321.51|4320.91|97
1646998950000|2022-03-11 11:42:30|4322.76|4322.16|4322.51|4321.91|4322.88|4322.28|4322.38|4321.78|75
1646998960000|2022-03-11 11:42:40|4322.63|4322.03|4323.38|4322.78|4323.38|4322.78|4322.01|4321.41|247
1646998970000|2022-03-11 11:42:50|4323.51|4322.91|4323.38|4322.78|4323.51|4322.91|4322.26|4321.66|110
1646998980000|2022-03-11 11:43:00|4323.76|4323.16|4323.51|4322.91|4325.26|4324.66|4323.26|4322.66|279
1646998990000|2022-03-11 11:43:10|4323.88|4323.28|4324.63|4324.03|4325.01|4324.41|4322.38|4321.78|225
1646999000000|2022-03-11 11:43:20|4324.26|4323.66|4324.63|4324.03|4324.76|4324.16|4323.76|4323.16|211
1646999010000|2022-03-11 11:43:30|4324.51|4323.91|4323.88|4323.28|4325.51|4324.91|4323.01|4322.41|373
1646999020000|2022-03-11 11:43:40|4324.01|4323.41|4325.51|4324.91|4325.76|4325.16|4323.38|4322.78|258
1646999030000|2022-03-11 11:43:50|4325.26|4324.66|4325.76|4325.16|4326.13|4325.53|4324.76|4324.16|60
1646999040000|2022-03-11 11:44:00|4326.26|4325.66|4323.38|4322.78|4326.26|4325.66|4323.38|4322.78|185
1646999050000|2022-03-11 11:44:10|4323.26|4322.66|4321.63|4321.03|4323.26|4322.66|4321.01|4320.41|156
1646999060000|2022-03-11 11:44:20|4322.01|4321.41|4322.01|4321.41|4322.51|4321.91|4321.26|4320.66|213
1646999070000|2022-03-11 11:44:30|4322.13|4321.53|4322.26|4321.66|4323.63|4323.03|4321.76|4321.16|231
1646999080000|2022-03-11 11:44:40|4322.01|4321.41|4321.76|4321.16|4322.26|4321.66|4319.51|4318.91|633
1646999090000|2022-03-11 11:44:50|4321.88|4321.28|4319.76|4319.16|4322.01|4321.41|4319.76|4319.16|107
1646999100000|2022-03-11 11:45:00|4319.88|4319.28|4322.51|4321.91|4322.76|4322.16|4319.76|4319.16|128
1646999110000|2022-03-11 11:45:10|4322.38|4321.78|4323.13|4322.53|4324.01|4323.41|4322.01|4321.41|192
1646999120000|2022-03-11 11:45:20|4323.26|4322.66|4323.76|4323.16|4323.76|4323.16|4323.26|4322.66|64
1646999130000|2022-03-11 11:45:30|4323.63|4323.03|4323.26|4322.66|4324.26|4323.66|4323.01|4322.41|929
1646999140000|2022-03-11 11:45:40|4323.13|4322.53|4323.13|4322.53|4323.51|4322.91|4322.76|4322.16|62
1646999150000|2022-03-11 11:45:50|4323.01|4322.41|4322.88|4322.28|4323.13|4322.53|4322.38|4321.78|65
1646999160000|2022-03-11 11:46:00|4322.51|4321.91|4322.01|4321.41|4322.88|4322.28|4320.38|4319.78|512
1646999170000|2022-03-11 11:46:10|4322.26|4321.66|4322.76|4322.16|4323.13|4322.53|4322.26|4321.66|47
1646999180000|2022-03-11 11:46:20|4322.88|4322.28|4324.38|4323.78|4324.51|4323.91|4322.76|4322.16|86
1646999190000|2022-03-11 11:46:30|4324.63|4324.03|4324.38|4323.78|4325.01|4324.41|4324.01|4323.41|148
1646999200000|2022-03-11 11:46:40|4324.26|4323.66|4324.38|4323.78|4324.51|4323.91|4323.51|4322.91|109
1646999210000|2022-03-11 11:46:50|4324.26|4323.66|4324.51|4323.91|4324.76|4324.16|4324.26|4323.66|65
1646999220000|2022-03-11 11:47:00|4324.76|4324.16|4321.63|4321.03|4325.01|4324.41|4321.63|4321.03|127
1646999230000|2022-03-11 11:47:10|4321.76|4321.16|4324.01|4323.41|4324.38|4323.78|4321.63|4321.03|149
1646999240000|2022-03-11 11:47:20|4323.88|4323.28|4323.76|4323.16|4324.13|4323.53|4323.51|4322.91|41
1646999250000|2022-03-11 11:47:30|4323.51|4322.91|4322.01|4321.41|4323.51|4322.91|4321.51|4320.91|128
1646999260000|2022-03-11 11:47:40|4321.76|4321.16|4321.01|4320.41|4321.88|4321.28|4320.51|4319.91|317
1646999270000|2022-03-11 11:47:50|4320.51|4319.91|4317.76|4317.16|4320.76|4320.16|4317.13|4316.53|409
1646999280000|2022-03-11 11:48:00|4317.88|4317.28|4318.76|4318.16|4318.76|4318.16|4317.76|4317.16|66
1646999290000|2022-03-11 11:48:10|4318.51|4317.91|4318.51|4317.91|4318.76|4318.16|4318.26|4317.66|46
1646999300000|2022-03-11 11:48:20|4318.63|4318.03|4318.51|4317.91|4318.76|4318.16|4318.01|4317.41|124
1646999310000|2022-03-11 11:48:30|4318.76|4318.16|4317.13|4316.53|4318.88|4318.28|4314.38|4313.78|507
1646999320000|2022-03-11 11:48:40|4317.38|4316.78|4318.63|4318.03|4320.63|4320.03|4317.38|4316.78|316
1646999330000|2022-03-11 11:48:50|4318.88|4318.28|4318.88|4318.28|4320.76|4320.16|4318.88|4318.28|214
1646999340000|2022-03-11 11:49:00|4319.01|4318.41|4318.76|4318.16|4319.26|4318.66|4318.26|4317.66|114
1646999350000|2022-03-11 11:49:10|4318.51|4317.91|4317.26|4316.66|4318.51|4317.91|4317.01|4316.41|107
1646999360000|2022-03-11 11:49:20|4317.51|4316.91|4318.38|4317.78|4318.38|4317.78|4317.26|4316.66|163
1646999370000|2022-03-11 11:49:30|4318.51|4317.91|4319.51|4318.91|4320.38|4319.78|4318.51|4317.91|128
1646999380000|2022-03-11 11:49:40|4319.26|4318.66|4319.51|4318.91|4320.01|4319.41|4319.26|4318.66|97
1646999390000|2022-03-11 11:49:50|4319.76|4319.16|4319.01|4318.41|4320.26|4319.66|4318.76|4318.16|184
1646999400000|2022-03-11 11:50:00|4318.63|4318.03|4318.01|4317.41|4319.01|4318.41|4317.76|4317.16|122
1646999410000|2022-03-11 11:50:10|4318.26|4317.66|4317.13|4316.53|4318.26|4317.66|4315.88|4315.28|323
1646999420000|2022-03-11 11:50:20|4317.01|4316.41|4317.51|4316.91|4317.63|4317.03|4316.76|4316.16|127
1646999430000|2022-03-11 11:50:30|4317.63|4317.03|4317.51|4316.91|4318.01|4317.41|4317.51|4316.91|37
1646999440000|2022-03-11 11:50:40|4317.76|4317.16|4318.13|4317.53|4319.26|4318.66|4317.76|4317.16|158
1646999450000|2022-03-11 11:50:50|4318.01|4317.41|4317.63|4317.03|4318.88|4318.28|4317.63|4317.03|264
1646999460000|2022-03-11 11:51:00|4317.51|4316.91|4317.51|4316.91|4318.26|4317.66|4317.38|4316.78|55
1646999470000|2022-03-11 11:51:10|4317.63|4317.03|4316.88|4316.28|4317.63|4317.03|4316.76|4316.16|257
1646999480000|2022-03-11 11:51:20|4317.01|4316.41|4316.26|4315.66|4317.01|4316.41|4316.26|4315.66|91
1646999490000|2022-03-11 11:51:30|4316.13|4315.53|4318.01|4317.41|4318.01|4317.41|4316.01|4315.41|201
1646999500000|2022-03-11 11:51:40|4316.38|4315.78|4316.51|4315.91|4316.76|4316.16|4315.88|4315.28|633
1646999510000|2022-03-11 11:51:50|4316.26|4315.66|4316.38|4315.78|4316.76|4316.16|4316.13|4315.53|68
1646999520000|2022-03-11 11:52:00|4316.26|4315.66|4317.01|4316.41|4317.01|4316.41|4315.88|4315.28|215
1646999530000|2022-03-11 11:52:10|4316.88|4316.28|4314.01|4313.41|4316.88|4316.28|4313.76|4313.16|519
1646999540000|2022-03-11 11:52:20|4314.26|4313.66|4314.13|4313.53|4315.01|4314.41|4312.63|4312.03|329
1646999550000|2022-03-11 11:52:30|4314.26|4313.66|4313.01|4312.41|4314.26|4313.66|4313.01|4312.41|223
1646999560000|2022-03-11 11:52:40|4313.26|4312.66|4314.01|4313.41|4314.26|4313.66|4313.13|4312.53|162
1646999570000|2022-03-11 11:52:50|4313.88|4313.28|4313.76|4313.16|4314.13|4313.53|4313.38|4312.78|338
1646999580000|2022-03-11 11:53:00|4313.63|4313.03|4313.63|4313.03|4314.13|4313.53|4312.88|4312.28|1021
1646999590000|2022-03-11 11:53:10|4314.13|4313.53|4313.51|4312.91|4314.51|4313.91|4313.38|4312.78|177
1646999600000|2022-03-11 11:53:20|4313.38|4312.78|4313.51|4312.91|4314.01|4313.41|4312.76|4312.16|100
1646999610000|2022-03-11 11:53:30|4313.38|4312.78|4312.51|4311.91|4313.51|4312.91|4312.26|4311.66|97
1646999620000|2022-03-11 11:53:40|4312.63|4312.03|4308.76|4308.16|4313.13|4312.53|4308.63|4308.03|486
1646999630000|2022-03-11 11:53:50|4309.26|4308.66|4308.76|4308.16|4310.01|4309.41|4308.51|4307.91|190
1646999640000|2022-03-11 11:54:00|4308.38|4307.78|4307.38|4306.78|4309.13|4308.53|4307.38|4306.78|368
1646999650000|2022-03-11 11:54:10|4307.51|4306.91|4306.26|4305.66|4307.63|4307.03|4306.13|4305.53|275
1646999660000|2022-03-11 11:54:20|4306.63|4306.03|4308.01|4307.41|4308.01|4307.41|4306.38|4305.78|182
1646999670000|2022-03-11 11:54:30|4307.88|4307.28|4307.51|4306.91|4307.88|4307.28|4307.13|4306.53|134
1646999680000|2022-03-11 11:54:40|4307.26|4306.66|4308.51|4307.91|4308.63|4308.03|4307.26|4306.66|195
1646999690000|2022-03-11 11:54:50|4308.38|4307.78|4311.01|4310.41|4311.01|4310.41|4308.38|4307.78|143
1646999700000|2022-03-11 11:55:00|4310.51|4309.91|4310.76|4310.16|4310.76|4310.16|4309.88|4309.28|124
1646999710000|2022-03-11 11:55:10|4310.63|4310.03|4312.01|4311.41|4312.13|4311.53|4310.63|4310.03|118
1646999720000|2022-03-11 11:55:20|4312.26|4311.66|4315.13|4314.53|4315.51|4314.91|4312.26|4311.66|227
1646999730000|2022-03-11 11:55:30|4315.01|4314.41|4314.76|4314.16|4315.26|4314.66|4314.01|4313.41|208
1646999740000|2022-03-11 11:55:40|4314.63|4314.03|4315.51|4314.91|4315.51|4314.91|4314.01|4313.41|97
1646999750000|2022-03-11 11:55:50|4315.26|4314.66|4315.63|4315.03|4316.26|4315.66|4315.26|4314.66|67
1646999760000|2022-03-11 11:56:00|4315.51|4314.91|4315.76|4315.16|4315.88|4315.28|4315.01|4314.41|68
1646999770000|2022-03-11 11:56:10|4315.63|4315.03|4315.88|4315.28|4316.26|4315.66|4315.63|4315.03|49
1646999780000|2022-03-11 11:56:20|4316.13|4315.53|4315.26|4314.66|4316.51|4315.91|4315.01|4314.41|165
1646999790000|2022-03-11 11:56:30|4315.13|4314.53|4314.13|4313.53|4315.13|4314.53|4314.13|4313.53|114
1646999800000|2022-03-11 11:56:40|4314.01|4313.41|4312.26|4311.66|4314.13|4313.53|4312.26|4311.66|112
1646999810000|2022-03-11 11:56:50|4312.51|4311.91|4311.51|4310.91|4312.51|4311.91|4311.01|4310.41|134
1646999820000|2022-03-11 11:57:00|4311.26|4310.66|4311.01|4310.41|4311.88|4311.28|4310.76|4310.16|105
1646999830000|2022-03-11 11:57:10|4310.88|4310.28|4311.63|4311.03|4312.38|4311.78|4310.38|4309.78|138
1646999840000|2022-03-11 11:57:20|4311.51|4310.91|4310.51|4309.91|4311.88|4311.28|4310.01|4309.41|122
1646999850000|2022-03-11 11:57:30|4310.63|4310.03|4312.01|4311.41|4312.01|4311.41|4310.63|4310.03|97
1646999860000|2022-03-11 11:57:40|4311.88|4311.28|4311.88|4311.28|4312.26|4311.66|4311.76|4311.16|34
1646999870000|2022-03-11 11:57:50|4312.26|4311.66|4313.76|4313.16|4314.88|4314.28|4312.26|4311.66|117
1646999880000|2022-03-11 11:58:00|4314.01|4313.41|4314.01|4313.41|4314.63|4314.03|4313.76|4313.16|89
1646999890000|2022-03-11 11:58:10|4314.26|4313.66|4314.38|4313.78|4314.51|4313.91|4313.63|4313.03|91
1646999900000|2022-03-11 11:58:20|4314.51|4313.91|4314.26|4313.66|4314.76|4314.16|4314.26|4313.66|173
1646999910000|2022-03-11 11:58:30|4314.38|4313.78|4313.51|4312.91|4314.76|4314.16|4313.51|4312.91|79
1646999920000|2022-03-11 11:58:40|4313.63|4313.03|4315.13|4314.53|4315.26|4314.66|4313.26|4312.66|94
1646999930000|2022-03-11 11:58:50|4315.01|4314.41|4314.88|4314.28|4315.13|4314.53|4314.51|4313.91|36
1646999940000|2022-03-11 11:59:00|4315.01|4314.41|4315.88|4315.28|4316.01|4315.41|4314.88|4314.28|45
1646999950000|2022-03-11 11:59:10|4315.51|4314.91|4316.51|4315.91|4316.63|4316.03|4315.51|4314.91|118
1646999960000|2022-03-11 11:59:20|4316.63|4316.03|4317.26|4316.66|4318.01|4317.41|4316.51|4315.91|102
1646999970000|2022-03-11 11:59:30|4317.63|4317.03|4318.51|4317.91|4319.01|4318.41|4317.38|4316.78|187
1646999980000|2022-03-11 11:59:40|4318.63|4318.03|4318.76|4318.16|4319.13|4318.53|4318.38|4317.78|77
1646999990000|2022-03-11 11:59:50|4319.01|4318.41|4318.26|4317.66|4319.26|4318.66|4318.26|4317.66|111
1647000000000|2022-03-11 12:00:00|4318.01|4317.41|4315.88|4315.28|4318.01|4317.41|4315.88|4315.28|386
1647000010000|2022-03-11 12:00:10|4316.01|4315.41|4315.38|4314.78|4316.26|4315.66|4315.26|4314.66|49
1647000020000|2022-03-11 12:00:20|4315.51|4314.91|4316.26|4315.66|4316.26|4315.66|4315.26|4314.66|107
1647000030000|2022-03-11 12:00:30|4316.63|4316.03|4313.76|4313.16|4316.63|4316.03|4313.63|4313.03|148
1647000040000|2022-03-11 12:00:40|4314.13|4313.53|4313.76|4313.16|4314.26|4313.66|4313.63|4313.03|39
1647000050000|2022-03-11 12:00:50|4313.88|4313.28|4315.76|4315.16|4317.76|4317.16|4313.38|4312.78|682
1647000060000|2022-03-11 12:01:00|4315.63|4315.03|4315.38|4314.78|4315.63|4315.03|4315.01|4314.41|92
1647000070000|2022-03-11 12:01:10|4315.26|4314.66|4315.76|4315.16|4316.01|4315.41|4315.26|4314.66|50
1647000080000|2022-03-11 12:01:20|4316.01|4315.41|4315.26|4314.66|4316.88|4316.28|4315.26|4314.66|141
1647000090000|2022-03-11 12:01:30|4315.01|4314.41|4315.38|4314.78|4315.51|4314.91|4314.88|4314.28|52
1647000100000|2022-03-11 12:01:40|4315.51|4314.91|4314.88|4314.28|4315.63|4315.03|4314.76|4314.16|90
1647000110000|2022-03-11 12:01:50|4315.13|4314.53|4314.76|4314.16|4315.38|4314.78|4314.51|4313.91|77
1647000120000|2022-03-11 12:02:00|4314.88|4314.28|4313.26|4312.66|4314.88|4314.28|4313.26|4312.66|84
1647000130000|2022-03-11 12:02:10|4313.01|4312.41|4313.76|4313.16|4313.76|4313.16|4312.13|4311.53|199
1647000140000|2022-03-11 12:02:20|4313.63|4313.03|4313.51|4312.91|4314.01|4313.41|4313.51|4312.91|141
1647000150000|2022-03-11 12:02:30|4313.76|4313.16|4313.51|4312.91|4314.01|4313.41|4313.26|4312.66|55
1647000160000|2022-03-11 12:02:40|4313.63|4313.03|4313.51|4312.91|4313.76|4313.16|4313.26|4312.66|71
1647000170000|2022-03-11 12:02:50|4313.38|4312.78|4313.13|4312.53|4313.51|4312.91|4313.13|4312.53|127
1647000180000|2022-03-11 12:03:00|4313.01|4312.41|4313.01|4312.41|4313.01|4312.41|4312.76|4312.16|71
1647000190000|2022-03-11 12:03:10|4312.88|4312.28|4312.51|4311.91|4313.13|4312.53|4312.51|4311.91|96
1647000200000|2022-03-11 12:03:20|4312.26|4311.66|4311.76|4311.16|4312.51|4311.91|4311.51|4310.91|118
1647000210000|2022-03-11 12:03:30|4311.51|4310.91|4311.63|4311.03|4311.76|4311.16|4310.88|4310.28|112
1647000220000|2022-03-11 12:03:40|4311.51|4310.91|4312.01|4311.41|4312.51|4311.91|4311.38|4310.78|100
1647000230000|2022-03-11 12:03:50|4312.13|4311.53|4312.38|4311.78|4312.38|4311.78|4311.76|4311.16|71
1647000240000|2022-03-11 12:04:00|4312.51|4311.91|4312.26|4311.66|4312.51|4311.91|4312.13|4311.53|61
1647000250000|2022-03-11 12:04:10|4312.38|4311.78|4314.51|4313.91|4314.51|4313.91|4312.26|4311.66|113
1647000260000|2022-03-11 12:04:20|4313.26|4312.66|4314.01|4313.41|4314.51|4313.91|4313.26|4312.66|205
1647000270000|2022-03-11 12:04:30|4313.51|4312.91|4314.51|4313.91|4315.51|4314.91|4313.51|4312.91|133
1647000280000|2022-03-11 12:04:40|4314.38|4313.78|4316.01|4315.41|4316.13|4315.53|4314.26|4313.66|181
1647000290000|2022-03-11 12:04:50|4315.88|4315.28|4316.88|4316.28|4317.01|4316.41|4315.76|4315.16|112
1647000300000|2022-03-11 12:05:00|4317.01|4316.41|4315.26|4314.66|4317.01|4316.41|4314.51|4313.91|172
1647000310000|2022-03-11 12:05:10|4315.51|4314.91|4315.13|4314.53|4315.63|4315.03|4315.01|4314.41|90
1647000320000|2022-03-11 12:05:20|4315.01|4314.41|4316.13|4315.53|4316.38|4315.78|4315.01|4314.41|71
1647000330000|2022-03-11 12:05:30|4316.01|4315.41|4315.63|4315.03|4316.51|4315.91|4315.63|4315.03|89
1647000340000|2022-03-11 12:05:40|4315.51|4314.91|4313.26|4312.66|4315.51|4314.91|4312.88|4312.28|125
1647000350000|2022-03-11 12:05:50|4313.01|4312.41|4312.88|4312.28|4313.01|4312.41|4312.51|4311.91|41
1647000360000|2022-03-11 12:06:00|4312.76|4312.16|4313.76|4313.16|4313.88|4313.28|4312.38|4311.78|69
1647000370000|2022-03-11 12:06:10|4313.63|4313.03|4313.51|4312.91|4314.01|4313.41|4313.51|4312.91|54
1647000380000|2022-03-11 12:06:20|4313.63|4313.03|4313.38|4312.78|4313.76|4313.16|4313.26|4312.66|23
1647000390000|2022-03-11 12:06:30|4313.51|4312.91|4314.26|4313.66|4314.51|4313.91|4313.01|4312.41|116
1647000400000|2022-03-11 12:06:40|4314.01|4313.41|4313.63|4313.03|4315.13|4314.53|4313.51|4312.91|215
1647000410000|2022-03-11 12:06:50|4313.51|4312.91|4314.01|4313.41|4314.26|4313.66|4312.88|4312.28|53
1647000420000|2022-03-11 12:07:00|4314.13|4313.53|4313.13|4312.53|4314.26|4313.66|4312.88|4312.28|119
1647000430000|2022-03-11 12:07:10|4313.26|4312.66|4313.38|4312.78|4313.51|4312.91|4312.76|4312.16|141
1647000440000|2022-03-11 12:07:20|4313.26|4312.66|4313.26|4312.66|4313.51|4312.91|4312.51|4311.91|106
1647000450000|2022-03-11 12:07:30|4313.38|4312.78|4314.51|4313.91|4314.51|4313.91|4313.38|4312.78|110
1647000460000|2022-03-11 12:07:40|4314.38|4313.78|4314.38|4313.78|4314.51|4313.91|4314.01|4313.41|45
1647000470000|2022-03-11 12:07:50|4314.51|4313.91|4314.76|4314.16|4314.76|4314.16|4313.76|4313.16|230
1647000480000|2022-03-11 12:08:00|4314.63|4314.03|4314.76|4314.16|4315.76|4315.16|4314.26|4313.66|293
1647000490000|2022-03-11 12:08:10|4314.63|4314.03|4315.76|4315.16|4315.76|4315.16|4314.63|4314.03|322
1647000500000|2022-03-11 12:08:20|4315.88|4315.28|4314.26|4313.66|4315.88|4315.28|4314.26|4313.66|147
1647000510000|2022-03-11 12:08:30|4314.51|4313.91|4314.51|4313.91|4314.88|4314.28|4314.26|4313.66|51
1647000520000|2022-03-11 12:08:40|4314.13|4313.53|4314.38|4313.78|4314.76|4314.16|4313.76|4313.16|223
1647000530000|2022-03-11 12:08:50|4314.01|4313.41|4315.26|4314.66|4315.26|4314.66|4313.76|4313.16|76
1647000540000|2022-03-11 12:09:00|4315.38|4314.78|4315.26|4314.66|4315.51|4314.91|4315.01|4314.41|47
1647000550000|2022-03-11 12:09:10|4315.01|4314.41|4315.63|4315.03|4315.63|4315.03|4314.88|4314.28|66
1647000560000|2022-03-11 12:09:20|4315.76|4315.16|4315.88|4315.28|4315.88|4315.28|4315.38|4314.78|51
1647000570000|2022-03-11 12:09:30|4316.01|4315.41|4316.38|4315.78|4316.51|4315.91|4316.01|4315.41|72
1647000580000|2022-03-11 12:09:40|4316.51|4315.91|4317.13|4316.53|4317.76|4317.16|4316.26|4315.66|128
1647000590000|2022-03-11 12:09:50|4317.26|4316.66|4316.76|4316.16|4317.51|4316.91|4316.51|4315.91|156
1647000600000|2022-03-11 12:10:00|4316.26|4315.66|4316.63|4316.03|4316.76|4316.16|4315.38|4314.78|177
1647000610000|2022-03-11 12:10:10|4316.51|4315.91|4316.26|4315.66|4316.63|4316.03|4315.76|4315.16|46
1647000620000|2022-03-11 12:10:20|4316.38|4315.78|4316.01|4315.41|4316.63|4316.03|4315.76|4315.16|61
1647000630000|2022-03-11 12:10:30|4316.26|4315.66|4316.51|4315.91|4316.76|4316.16|4316.01|4315.41|77
1647000640000|2022-03-11 12:10:40|4316.63|4316.03|4315.51|4314.91|4316.76|4316.16|4315.51|4314.91|163
1647000650000|2022-03-11 12:10:50|4315.63|4315.03|4316.76|4316.16|4316.88|4316.28|4315.51|4314.91|123
1647000660000|2022-03-11 12:11:00|4316.88|4316.28|4317.51|4316.91|4317.51|4316.91|4316.51|4315.91|65
1647000670000|2022-03-11 12:11:10|4317.26|4316.66|4318.01|4317.41|4319.38|4318.78|4317.13|4316.53|424
1647000680000|2022-03-11 12:11:20|4318.26|4317.66|4318.26|4317.66|4318.51|4317.91|4317.76|4317.16|113
1647000690000|2022-03-11 12:11:30|4318.13|4317.53|4318.88|4318.28|4319.26|4318.66|4318.01|4317.41|122
1647000700000|2022-03-11 12:11:40|4318.76|4318.16|4319.51|4318.91|4319.51|4318.91|4318.76|4318.16|56
1647000710000|2022-03-11 12:11:50|4319.38|4318.78|4319.51|4318.91|4319.51|4318.91|4318.76|4318.16|123
1647000720000|2022-03-11 12:12:00|4318.88|4318.28|4317.88|4317.28|4318.88|4318.28|4317.63|4317.03|110
1647000730000|2022-03-11 12:12:10|4318.01|4317.41|4315.13|4314.53|4318.26|4317.66|4315.13|4314.53|164
1647000740000|2022-03-11 12:12:20|4315.01|4314.41|4315.13|4314.53|4315.51|4314.91|4314.88|4314.28|73
1647000750000|2022-03-11 12:12:30|4315.26|4314.66|4315.01|4314.41|4315.63|4315.03|4314.88|4314.28|113
1647000760000|2022-03-11 12:12:40|4314.88|4314.28|4315.38|4314.78|4315.51|4314.91|4314.38|4313.78|93
1647000770000|2022-03-11 12:12:50|4315.26|4314.66|4316.13|4315.53|4316.26|4315.66|4315.26|4314.66|74
1647000780000|2022-03-11 12:13:00|4316.01|4315.41|4316.88|4316.28|4317.01|4316.41|4315.63|4315.03|38
1647000790000|2022-03-11 12:13:10|4316.76|4316.16|4317.76|4317.16|4317.76|4317.16|4316.63|4316.03|90
1647000800000|2022-03-11 12:13:20|4317.88|4317.28|4319.26|4318.66|4319.51|4318.91|4317.88|4317.28|79
1647000810000|2022-03-11 12:13:30|4319.51|4318.91|4319.51|4318.91|4319.51|4318.91|4319.26|4318.66|22
1647000820000|2022-03-11 12:13:40|4319.63|4319.03|4320.26|4319.66|4320.26|4319.66|4319.51|4318.91|148
1647000830000|2022-03-11 12:13:50|4320.01|4319.41|4319.76|4319.16|4320.13|4319.53|4319.26|4318.66|127
1647000840000|2022-03-11 12:14:00|4319.63|4319.03|4320.01|4319.41|4320.76|4320.16|4319.63|4319.03|269
1647000850000|2022-03-11 12:14:10|4319.51|4318.91|4319.26|4318.66|4320.26|4319.66|4319.26|4318.66|243
1647000860000|2022-03-11 12:14:20|4319.13|4318.53|4317.51|4316.91|4319.13|4318.53|4317.26|4316.66|113
1647000870000|2022-03-11 12:14:30|4318.01|4317.41|4318.26|4317.66|4318.76|4318.16|4318.01|4317.41|81
1647000880000|2022-03-11 12:14:40|4318.51|4317.91|4318.76|4318.16|4318.76|4318.16|4318.26|4317.66|22
1647000890000|2022-03-11 12:14:50|4318.51|4317.91|4316.63|4316.03|4318.51|4317.91|4316.13|4315.53|119
1647000900000|2022-03-11 12:15:00|4317.26|4316.66|4316.01|4315.41|4317.63|4317.03|4316.01|4315.41|46
1647000910000|2022-03-11 12:15:10|4316.26|4315.66|4316.76|4316.16|4316.88|4316.28|4315.51|4314.91|124
1647000920000|2022-03-11 12:15:20|4316.88|4316.28|4317.51|4316.91|4317.51|4316.91|4316.26|4315.66|59
1647000930000|2022-03-11 12:15:30|4318.01|4317.41|4318.76|4318.16|4318.76|4318.16|4318.01|4317.41|89
1647000940000|2022-03-11 12:15:40|4319.26|4318.66|4318.51|4317.91|4319.26|4318.66|4318.51|4317.91|46
1647000950000|2022-03-11 12:15:50|4318.38|4317.78|4317.76|4317.16|4318.76|4318.16|4317.63|4317.03|121
1647000960000|2022-03-11 12:16:00|4318.26|4317.66|4317.38|4316.78|4318.51|4317.91|4317.26|4316.66|49
1647000970000|2022-03-11 12:16:10|4317.51|4316.91|4317.01|4316.41|4318.51|4317.91|4317.01|4316.41|102
1647000980000|2022-03-11 12:16:20|4316.88|4316.28|4316.01|4315.41|4317.13|4316.53|4316.01|4315.41|42
1647000990000|2022-03-11 12:16:30|4315.76|4315.16|4315.13|4314.53|4316.01|4315.41|4315.01|4314.41|157
1647001000000|2022-03-11 12:16:40|4315.26|4314.66|4316.01|4315.41|4316.51|4315.91|4315.26|4314.66|74
1647001010000|2022-03-11 12:16:50|4315.76|4315.16|4317.26|4316.66|4318.51|4317.91|4315.76|4315.16|150
1647001020000|2022-03-11 12:17:00|4317.51|4316.91|4317.76|4317.16|4318.13|4317.53|4317.26|4316.66|143
1647001030000|2022-03-11 12:17:10|4318.51|4317.91|4317.01|4316.41|4318.51|4317.91|4316.26|4315.66|141
1647001040000|2022-03-11 12:17:20|4318.13|4317.53|4317.13|4316.53|4318.51|4317.91|4316.88|4316.28|130
1647001050000|2022-03-11 12:17:30|4317.26|4316.66|4317.13|4316.53|4318.01|4317.41|4317.01|4316.41|90
1647001060000|2022-03-11 12:17:40|4317.01|4316.41|4316.51|4315.91|4317.26|4316.66|4316.38|4315.78|86
1647001070000|2022-03-11 12:17:50|4315.38|4314.78|4315.51|4314.91|4316.01|4315.41|4315.13|4314.53|105
1647001080000|2022-03-11 12:18:00|4316.01|4315.41|4317.01|4316.41|4317.13|4316.53|4316.01|4315.41|152
1647001090000|2022-03-11 12:18:10|4317.13|4316.53|4316.51|4315.91|4317.38|4316.78|4316.51|4315.91|43
1647001100000|2022-03-11 12:18:20|4316.76|4316.16|4316.51|4315.91|4317.13|4316.53|4316.26|4315.66|42
1647001110000|2022-03-11 12:18:30|4316.38|4315.78|4317.38|4316.78|4318.01|4317.41|4316.38|4315.78|106
1647001120000|2022-03-11 12:18:40|4317.26|4316.66|4317.51|4316.91|4317.51|4316.91|4317.01|4316.41|27
1647001130000|2022-03-11 12:18:50|4317.38|4316.78|4318.26|4317.66|4318.26|4317.66|4317.26|4316.66|53
1647001140000|2022-03-11 12:19:00|4318.38|4317.78|4318.51|4317.91|4318.51|4317.91|4317.38|4316.78|93
1647001150000|2022-03-11 12:19:10|4318.26|4317.66|4319.01|4318.41|4319.38|4318.78|4317.88|4317.28|48
1647001160000|2022-03-11 12:19:20|4319.13|4318.53|4317.63|4317.03|4319.13|4318.53|4317.63|4317.03|35
1647001170000|2022-03-11 12:19:30|4317.76|4317.16|4316.26|4315.66|4318.01|4317.41|4316.26|4315.66|95
1647001180000|2022-03-11 12:19:40|4316.13|4315.53|4315.51|4314.91|4316.26|4315.66|4315.38|4314.78|100
1647001190000|2022-03-11 12:19:50|4315.63|4315.03|4315.76|4315.16|4316.51|4315.91|4315.51|4314.91|73
1647001200000|2022-03-11 12:20:00|4315.51|4314.91|4316.88|4316.28|4317.01|4316.41|4315.26|4314.66|63
1647001210000|2022-03-11 12:20:10|4316.76|4316.16|4316.13|4315.53|4316.76|4316.16|4316.01|4315.41|39
1647001220000|2022-03-11 12:20:20|4316.01|4315.41|4316.01|4315.41|4316.26|4315.66|4316.01|4315.41|34
1647001230000|2022-03-11 12:20:30|4316.26|4315.66|4316.38|4315.78|4317.13|4316.53|4315.88|4315.28|62
1647001240000|2022-03-11 12:20:40|4316.51|4315.91|4317.01|4316.41|4317.38|4316.78|4316.38|4315.78|112
1647001250000|2022-03-11 12:20:50|4317.26|4316.66|4316.51|4315.91|4317.63|4317.03|4316.38|4315.78|50
1647001260000|2022-03-11 12:21:00|4316.38|4315.78|4316.13|4315.53|4316.76|4316.16|4316.01|4315.41|55
1647001270000|2022-03-11 12:21:10|4316.26|4315.66|4317.26|4316.66|4317.26|4316.66|4316.26|4315.66|43
1647001280000|2022-03-11 12:21:20|4317.13|4316.53|4316.26|4315.66|4317.26|4316.66|4316.13|4315.53|35
1647001290000|2022-03-11 12:21:30|4316.38|4315.78|4317.13|4316.53|4318.01|4317.41|4316.26|4315.66|70
1647001300000|2022-03-11 12:21:40|4317.01|4316.41|4317.13|4316.53|4317.26|4316.66|4316.76|4316.16|17
1647001310000|2022-03-11 12:21:50|4317.26|4316.66|4317.76|4317.16|4318.01|4317.41|4317.13|4316.53|27
1647001320000|2022-03-11 12:22:00|4317.63|4317.03|4318.01|4317.41|4318.51|4317.91|4317.26|4316.66|103
1647001330000|2022-03-11 12:22:10|4318.38|4317.78|4318.01|4317.41|4318.38|4317.78|4317.38|4316.78|66
1647001340000|2022-03-11 12:22:20|4318.26|4317.66|4317.88|4317.28|4318.38|4317.78|4317.76|4317.16|155
1647001350000|2022-03-11 12:22:30|4317.76|4317.16|4318.01|4317.41|4318.38|4317.78|4317.63|4317.03|45
1647001360000|2022-03-11 12:22:40|4317.88|4317.28|4318.76|4318.16|4319.01|4318.41|4317.88|4317.28|90
1647001370000|2022-03-11 12:22:50|4318.88|4318.28|4318.51|4317.91|4319.01|4318.41|4318.26|4317.66|55
1647001380000|2022-03-11 12:23:00|4318.76|4318.16|4318.63|4318.03|4318.88|4318.28|4318.26|4317.66|40
1647001390000|2022-03-11 12:23:10|4318.38|4317.78|4317.88|4317.28|4318.38|4317.78|4317.76|4317.16|59
1647001400000|2022-03-11 12:23:20|4317.76|4317.16|4316.63|4316.03|4318.26|4317.66|4316.38|4315.78|72
1647001410000|2022-03-11 12:23:30|4316.51|4315.91|4316.26|4315.66|4317.01|4316.41|4316.26|4315.66|39
1647001420000|2022-03-11 12:23:40|4316.13|4315.53|4316.13|4315.53|4316.51|4315.91|4315.88|4315.28|30
1647001430000|2022-03-11 12:23:50|4316.26|4315.66|4315.88|4315.28|4316.76|4316.16|4315.88|4315.28|25
1647001440000|2022-03-11 12:24:00|4315.76|4315.16|4316.51|4315.91|4316.51|4315.91|4315.76|4315.16|17
1647001450000|2022-03-11 12:24:10|4316.38|4315.78|4317.13|4316.53|4317.13|4316.53|4316.26|4315.66|39
1647001460000|2022-03-11 12:24:20|4316.51|4315.91|4316.63|4316.03|4316.88|4316.28|4316.26|4315.66|53
1647001470000|2022-03-11 12:24:30|4316.51|4315.91|4316.63|4316.03|4318.01|4317.41|4316.51|4315.91|42
1647001480000|2022-03-11 12:24:40|4316.51|4315.91|4316.51|4315.91|4316.88|4316.28|4316.38|4315.78|25
1647001490000|2022-03-11 12:24:50|4316.38|4315.78|4316.76|4316.16|4317.13|4316.53|4316.38|4315.78|51
1647001500000|2022-03-11 12:25:00|4316.88|4316.28|4315.51|4314.91|4316.88|4316.28|4315.26|4314.66|117
1647001510000|2022-03-11 12:25:10|4315.01|4314.41|4315.13|4314.53|4315.76|4315.16|4314.88|4314.28|130
1647001520000|2022-03-11 12:25:20|4315.01|4314.41|4314.01|4313.41|4315.26|4314.66|4314.01|4313.41|208
1647001530000|2022-03-11 12:25:30|4313.76|4313.16|4314.01|4313.41|4314.26|4313.66|4313.38|4312.78|125
1647001540000|2022-03-11 12:25:40|4313.76|4313.16|4312.76|4312.16|4313.76|4313.16|4312.76|4312.16|588
1647001550000|2022-03-11 12:25:50|4312.51|4311.91|4311.51|4310.91|4312.51|4311.91|4311.13|4310.53|635
1647001560000|2022-03-11 12:26:00|4311.63|4311.03|4311.76|4311.16|4311.76|4311.16|4311.26|4310.66|224
1647001570000|2022-03-11 12:26:10|4312.26|4311.66|4311.76|4311.16|4312.26|4311.66|4311.76|4311.16|151
1647001580000|2022-03-11 12:26:20|4311.88|4311.28|4311.76|4311.16|4312.01|4311.41|4311.51|4310.91|60
1647001590000|2022-03-11 12:26:30|4311.88|4311.28|4311.76|4311.16|4312.63|4312.03|4311.51|4310.91|72
1647001600000|2022-03-11 12:26:40|4311.88|4311.28|4312.26|4311.66|4313.01|4312.41|4311.88|4311.28|78
1647001610000|2022-03-11 12:26:50|4312.38|4311.78|4312.13|4311.53|4312.51|4311.91|4311.88|4311.28|50
1647001620000|2022-03-11 12:27:00|4312.26|4311.66|4312.51|4311.91|4312.51|4311.91|4311.63|4311.03|59
1647001630000|2022-03-11 12:27:10|4312.38|4311.78|4312.51|4311.91|4312.51|4311.91|4311.88|4311.28|46
1647001640000|2022-03-11 12:27:20|4312.26|4311.66|4311.88|4311.28|4312.51|4311.91|4311.88|4311.28|89
1647001650000|2022-03-11 12:27:30|4311.76|4311.16|4310.76|4310.16|4312.01|4311.41|4310.51|4309.91|128
1647001660000|2022-03-11 12:27:40|4310.88|4310.28|4311.01|4310.41|4311.26|4310.66|4310.63|4310.03|137
1647001670000|2022-03-11 12:27:50|4311.13|4310.53|4310.26|4309.66|4311.51|4310.91|4310.01|4309.41|148
1647001680000|2022-03-11 12:28:00|4310.13|4309.53|4312.26|4311.66|4312.51|4311.91|4310.13|4309.53|231
1647001690000|2022-03-11 12:28:10|4311.88|4311.28|4312.01|4311.41|4312.51|4311.91|4311.63|4311.03|47
1647001700000|2022-03-11 12:28:20|4311.88|4311.28|4312.26|4311.66|4312.26|4311.66|4311.76|4311.16|38
1647001710000|2022-03-11 12:28:30|4312.13|4311.53|4312.01|4311.41|4312.51|4311.91|4310.76|4310.16|174
1647001720000|2022-03-11 12:28:40|4311.76|4311.16|4313.51|4312.91|4313.51|4312.91|4311.76|4311.16|70
1647001730000|2022-03-11 12:28:50|4313.38|4312.78|4314.01|4313.41|4314.01|4313.41|4312.88|4312.28|1055
1647001740000|2022-03-11 12:29:00|4314.26|4313.66|4313.13|4312.53|4314.26|4313.66|4313.13|4312.53|89
1647001750000|2022-03-11 12:29:10|4313.26|4312.66|4312.63|4312.03|4313.51|4312.91|4312.51|4311.91|32
1647001760000|2022-03-11 12:29:20|4312.76|4312.16|4312.88|4312.28|4313.13|4312.53|4312.63|4312.03|28
1647001770000|2022-03-11 12:29:30|4312.76|4312.16|4313.01|4312.41|4313.13|4312.53|4312.51|4311.91|137
1647001780000|2022-03-11 12:29:40|4313.13|4312.53|4313.26|4312.66|4314.01|4313.41|4312.76|4312.16|93
1647001790000|2022-03-11 12:29:50|4313.13|4312.53|4313.01|4312.41|4313.38|4312.78|4312.76|4312.16|82
1647001800000|2022-03-11 12:30:00|4312.88|4312.28|4313.51|4312.91|4313.51|4312.91|4312.76|4312.16|90
1647001810000|2022-03-11 12:30:10|4313.38|4312.78|4313.76|4313.16|4314.01|4313.41|4313.01|4312.41|84
1647001820000|2022-03-11 12:30:20|4313.63|4313.03|4313.76|4313.16|4315.01|4314.41|4313.26|4312.66|747
1647001830000|2022-03-11 12:30:30|4313.63|4313.03|4313.51|4312.91|4314.38|4313.78|4313.51|4312.91|76
1647001840000|2022-03-11 12:30:40|4315.01|4314.41|4315.63|4315.03|4315.76|4315.16|4315.01|4314.41|214
1647001850000|2022-03-11 12:30:50|4315.76|4315.16|4316.26|4315.66|4316.51|4315.91|4315.51|4314.91|82
1647001860000|2022-03-11 12:31:00|4316.51|4315.91|4316.76|4316.16|4317.01|4316.41|4316.26|4315.66|124
1647001870000|2022-03-11 12:31:10|4316.63|4316.03|4316.51|4315.91|4317.01|4316.41|4316.26|4315.66|126
1647001880000|2022-03-11 12:31:20|4316.26|4315.66|4315.76|4315.16|4316.51|4315.91|4315.76|4315.16|57
1647001890000|2022-03-11 12:31:30|4316.01|4315.41|4315.51|4314.91|4316.51|4315.91|4315.26|4314.66|147
1647001900000|2022-03-11 12:31:40|4315.76|4315.16|4316.01|4315.41|4316.13|4315.53|4315.76|4315.16|78
1647001910000|2022-03-11 12:31:50|4315.76|4315.16|4315.88|4315.28|4316.01|4315.41|4315.51|4314.91|87
1647001920000|2022-03-11 12:32:00|4316.01|4315.41|4316.88|4316.28|4317.01|4316.41|4315.88|4315.28|130
1647001930000|2022-03-11 12:32:10|4317.01|4316.41|4317.01|4316.41|4317.01|4316.41|4316.63|4316.03|63
1647001940000|2022-03-11 12:32:20|4316.88|4316.28|4316.51|4315.91|4316.88|4316.28|4316.51|4315.91|38
1647001950000|2022-03-11 12:32:30|4316.63|4316.03|4316.63|4316.03|4316.63|4316.03|4316.26|4315.66|54
1647001960000|2022-03-11 12:32:40|4316.76|4316.16|4316.01|4315.41|4316.76|4316.16|4315.51|4314.91|84
1647001970000|2022-03-11 12:32:50|4315.88|4315.28|4317.01|4316.41|4317.01|4316.41|4315.88|4315.28|54
1647001980000|2022-03-11 12:33:00|4316.26|4315.66|4316.76|4316.16|4316.76|4316.16|4316.26|4315.66|291
1647001990000|2022-03-11 12:33:10|4316.88|4316.28|4316.63|4316.03|4317.01|4316.41|4316.51|4315.91|97
1647002000000|2022-03-11 12:33:20|4316.51|4315.91|4315.38|4314.78|4316.51|4315.91|4315.26|4314.66|51
1647002010000|2022-03-11 12:33:30|4315.26|4314.66|4315.51|4314.91|4316.01|4315.41|4315.26|4314.66|583
1647002020000|2022-03-11 12:33:40|4315.63|4315.03|4315.26|4314.66|4315.76|4315.16|4315.01|4314.41|74
1647002030000|2022-03-11 12:33:50|4315.01|4314.41|4314.38|4313.78|4315.01|4314.41|4314.01|4313.41|96
1647002040000|2022-03-11 12:34:00|4314.51|4313.91|4313.76|4313.16|4314.51|4313.91|4313.51|4312.91|107
1647002050000|2022-03-11 12:34:10|4313.88|4313.28|4315.13|4314.53|4315.26|4314.66|4313.26|4312.66|161
1647002060000|2022-03-11 12:34:20|4315.01|4314.41|4314.26|4313.66|4315.01|4314.41|4314.26|4313.66|28
1647002070000|2022-03-11 12:34:30|4314.51|4313.91|4314.63|4314.03|4315.13|4314.53|4314.51|4313.91|63
1647002080000|2022-03-11 12:34:40|4314.76|4314.16|4316.01|4315.41|4316.26|4315.66|4314.63|4314.03|76
1647002090000|2022-03-11 12:34:50|4316.26|4315.66|4317.51|4316.91|4317.51|4316.91|4316.26|4315.66|173
1647002100000|2022-03-11 12:35:00|4317.38|4316.78|4318.26|4317.66|4318.51|4317.91|4317.26|4316.66|230
1647002110000|2022-03-11 12:35:10|4317.01|4316.41|4314.63|4314.03|4317.01|4316.41|4314.51|4313.91|200
1647002120000|2022-03-11 12:35:20|4314.76|4314.16|4314.88|4314.28|4315.51|4314.91|4314.51|4313.91|81
1647002130000|2022-03-11 12:35:30|4314.76|4314.16|4314.88|4314.28|4315.26|4314.66|4314.51|4313.91|55
1647002140000|2022-03-11 12:35:40|4314.76|4314.16|4316.13|4315.53|4316.13|4315.53|4314.76|4314.16|32
1647002150000|2022-03-11 12:35:50|4316.26|4315.66|4317.26|4316.66|4317.26|4316.66|4316.26|4315.66|50
1647002160000|2022-03-11 12:36:00|4317.13|4316.53|4317.51|4316.91|4317.51|4316.91|4316.88|4316.28|70
1647002170000|2022-03-11 12:36:10|4317.76|4317.16|4318.26|4317.66|4318.38|4317.78|4317.76|4317.16|31
1647002180000|2022-03-11 12:36:20|4318.51|4317.91|4318.01|4317.41|4318.76|4318.16|4318.01|4317.41|135
1647002190000|2022-03-11 12:36:30|4318.13|4317.53|4318.26|4317.66|4318.26|4317.66|4317.63|4317.03|48
1647002200000|2022-03-11 12:36:40|4318.38|4317.78|4318.26|4317.66|4318.38|4317.78|4318.26|4317.66|35
1647002210000|2022-03-11 12:36:50|4318.38|4317.78|4318.01|4317.41|4318.51|4317.91|4317.88|4317.28|137
1647002220000|2022-03-11 12:37:00|4318.13|4317.53|4318.26|4317.66|4318.38|4317.78|4317.63|4317.03|148
1647002230000|2022-03-11 12:37:10|4318.51|4317.91|4317.76|4317.16|4318.76|4318.16|4317.76|4317.16|17
1647002240000|2022-03-11 12:37:20|4317.63|4317.03|4316.76|4316.16|4317.88|4317.28|4316.51|4315.91|82
1647002250000|2022-03-11 12:37:30|4316.51|4315.91|4317.13|4316.53|4317.13|4316.53|4316.51|4315.91|26
1647002260000|2022-03-11 12:37:40|4317.26|4316.66|4316.88|4316.28|4317.26|4316.66|4316.76|4316.16|98
1647002270000|2022-03-11 12:37:50|4316.76|4316.16|4317.01|4316.41|4317.13|4316.53|4316.76|4316.16|41
1647002280000|2022-03-11 12:38:00|4317.38|4316.78|4317.13|4316.53|4317.51|4316.91|4316.76|4316.16|48
1647002290000|2022-03-11 12:38:10|4317.26|4316.66|4318.01|4317.41|4318.01|4317.41|4317.26|4316.66|245
1647002300000|2022-03-11 12:38:20|4318.13|4317.53|4318.51|4317.91|4318.51|4317.91|4318.01|4317.41|175
1647002310000|2022-03-11 12:38:30|4318.76|4318.16|4318.38|4317.78|4318.76|4318.16|4318.38|4317.78|142
1647002320000|2022-03-11 12:38:40|4318.26|4317.66|4318.26|4317.66|4318.38|4317.78|4317.76|4317.16|63
1647002330000|2022-03-11 12:38:50|4318.13|4317.53|4317.38|4316.78|4318.38|4317.78|4317.26|4316.66|50
1647002340000|2022-03-11 12:39:00|4317.26|4316.66|4317.76|4317.16|4318.01|4317.41|4317.26|4316.66|58
1647002350000|2022-03-11 12:39:10|4317.88|4317.28|4317.88|4317.28|4318.01|4317.41|4317.76|4317.16|53
1647002360000|2022-03-11 12:39:20|4318.01|4317.41|4318.26|4317.66|4318.26|4317.66|4317.88|4317.28|29
1647002370000|2022-03-11 12:39:30|4318.51|4317.91|4318.26|4317.66|4318.51|4317.91|4318.13|4317.53|50
1647002380000|2022-03-11 12:39:40|4318.51|4317.91|4318.51|4317.91|4318.63|4318.03|4318.51|4317.91|22
1647002390000|2022-03-11 12:39:50|4318.76|4318.16|4319.26|4318.66|4319.26|4318.66|4318.63|4318.03|48
1647002400000|2022-03-11 12:40:00|4319.13|4318.53|4318.26|4317.66|4319.26|4318.66|4317.76|4317.16|159
1647002410000|2022-03-11 12:40:10|4318.13|4317.53|4317.88|4317.28|4318.26|4317.66|4317.76|4317.16|36
1647002420000|2022-03-11 12:40:20|4317.76|4317.16|4317.76|4317.16|4317.76|4317.16|4317.76|4317.16|49
1647002430000|2022-03-11 12:40:30|4318.13|4317.53|4317.76|4317.16|4318.13|4317.53|4317.51|4316.91|80
1647002440000|2022-03-11 12:40:40|4317.51|4316.91|4317.38|4316.78|4317.51|4316.91|4317.26|4316.66|27
1647002450000|2022-03-11 12:40:50|4317.26|4316.66|4317.26|4316.66|4317.26|4316.66|4316.76|4316.16|46
1647002460000|2022-03-11 12:41:00|4317.01|4316.41|4316.76|4316.16|4317.26|4316.66|4316.63|4316.03|100
1647002470000|2022-03-11 12:41:10|4316.88|4316.28|4316.76|4316.16|4317.01|4316.41|4316.76|4316.16|35
1647002480000|2022-03-11 12:41:20|4316.88|4316.28|4316.26|4315.66|4316.88|4316.28|4316.26|4315.66|52
1647002490000|2022-03-11 12:41:30|4316.38|4315.78|4316.51|4315.91|4316.51|4315.91|4316.01|4315.41|47
1647002500000|2022-03-11 12:41:40|4316.38|4315.78|4316.01|4315.41|4316.38|4315.78|4315.51|4314.91|40
1647002510000|2022-03-11 12:41:50|4315.76|4315.16|4315.01|4314.41|4315.88|4315.28|4314.76|4314.16|76
1647002520000|2022-03-11 12:42:00|4315.76|4315.16|4316.26|4315.66|4316.63|4316.03|4315.26|4314.66|88
1647002530000|2022-03-11 12:42:10|4316.38|4315.78|4317.26|4316.66|4317.51|4316.91|4316.38|4315.78|55
1647002540000|2022-03-11 12:42:20|4317.01|4316.41|4316.63|4316.03|4317.13|4316.53|4316.38|4315.78|34
1647002550000|2022-03-11 12:42:30|4316.51|4315.91|4316.26|4315.66|4317.01|4316.41|4316.26|4315.66|99
1647002560000|2022-03-11 12:42:40|4316.38|4315.78|4316.01|4315.41|4317.01|4316.41|4316.01|4315.41|55
1647002570000|2022-03-11 12:42:50|4316.13|4315.53|4316.13|4315.53|4316.26|4315.66|4315.63|4315.03|30
1647002580000|2022-03-11 12:43:00|4316.01|4315.41|4316.51|4315.91|4316.51|4315.91|4315.63|4315.03|66
1647002590000|2022-03-11 12:43:10|4316.76|4316.16|4316.38|4315.78|4316.76|4316.16|4316.01|4315.41|116
1647002600000|2022-03-11 12:43:20|4316.26|4315.66|4316.63|4316.03|4316.63|4316.03|4315.76|4315.16|37
1647002610000|2022-03-11 12:43:30|4316.38|4315.78|4315.26|4314.66|4316.51|4315.91|4315.01|4314.41|81
1647002620000|2022-03-11 12:43:40|4315.13|4314.53|4315.01|4314.41|4315.38|4314.78|4315.01|4314.41|46
1647002630000|2022-03-11 12:43:50|4315.26|4314.66|4316.01|4315.41|4316.26|4315.66|4315.26|4314.66|61
1647002640000|2022-03-11 12:44:00|4315.88|4315.28|4316.01|4315.41|4316.01|4315.41|4315.51|4314.91|49
1647002650000|2022-03-11 12:44:10|4316.26|4315.66|4315.51|4314.91|4316.26|4315.66|4315.51|4314.91|80
1647002660000|2022-03-11 12:44:20|4315.88|4315.28|4315.26|4314.66|4316.01|4315.41|4315.26|4314.66|29
1647002670000|2022-03-11 12:44:30|4315.51|4314.91|4315.76|4315.16|4315.76|4315.16|4315.38|4314.78|40
1647002680000|2022-03-11 12:44:40|4315.63|4315.03|4316.26|4315.66|4316.51|4315.91|4315.51|4314.91|53
1647002690000|2022-03-11 12:44:50|4316.38|4315.78|4316.51|4315.91|4316.88|4316.28|4316.01|4315.41|73
1647002700000|2022-03-11 12:45:00|4316.26|4315.66|4315.88|4315.28|4316.26|4315.66|4315.88|4315.28|53
1647002710000|2022-03-11 12:45:10|4316.01|4315.41|4316.13|4315.53|4316.26|4315.66|4316.01|4315.41|62
1647002720000|2022-03-11 12:45:20|4316.26|4315.66|4316.26|4315.66|4316.51|4315.91|4316.01|4315.41|21
1647002730000|2022-03-11 12:45:30|4316.51|4315.91|4315.76|4315.16|4316.63|4316.03|4315.76|4315.16|188
1647002740000|2022-03-11 12:45:40|4315.51|4314.91|4314.88|4314.28|4316.26|4315.66|4314.76|4314.16|109
1647002750000|2022-03-11 12:45:50|4314.63|4314.03|4314.38|4313.78|4314.88|4314.28|4314.26|4313.66|57
1647002760000|2022-03-11 12:46:00|4314.26|4313.66|4312.63|4312.03|4314.51|4313.91|4312.63|4312.03|116
1647002770000|2022-03-11 12:46:10|4312.51|4311.91|4312.51|4311.91|4312.76|4312.16|4311.88|4311.28|143
1647002780000|2022-03-11 12:46:20|4312.76|4312.16|4313.38|4312.78|4313.51|4312.91|4312.76|4312.16|86
1647002790000|2022-03-11 12:46:30|4313.51|4312.91|4313.76|4313.16|4313.76|4313.16|4313.01|4312.41|80
1647002800000|2022-03-11 12:46:40|4313.51|4312.91|4312.76|4312.16|4313.51|4312.91|4312.76|4312.16|77
1647002810000|2022-03-11 12:46:50|4312.88|4312.28|4312.38|4311.78|4313.01|4312.41|4312.26|4311.66|100
1647002820000|2022-03-11 12:47:00|4312.51|4311.91|4312.51|4311.91|4312.51|4311.91|4311.76|4311.16|87
1647002830000|2022-03-11 12:47:10|4312.63|4312.03|4312.51|4311.91|4312.76|4312.16|4312.26|4311.66|39
1647002840000|2022-03-11 12:47:20|4312.26|4311.66|4312.13|4311.53|4312.26|4311.66|4311.76|4311.16|97
1647002850000|2022-03-11 12:47:30|4312.01|4311.41|4312.13|4311.53|4312.63|4312.03|4312.01|4311.41|92
1647002860000|2022-03-11 12:47:40|4312.26|4311.66|4312.26|4311.66|4312.76|4312.16|4312.26|4311.66|69
1647002870000|2022-03-11 12:47:50|4312.01|4311.41|4310.76|4310.16|4312.01|4311.41|4310.76|4310.16|154
1647002880000|2022-03-11 12:48:00|4310.88|4310.28|4311.01|4310.41|4311.01|4310.41|4310.51|4309.91|93
1647002890000|2022-03-11 12:48:10|4311.26|4310.66|4311.01|4310.41|4311.26|4310.66|4310.51|4309.91|76
1647002900000|2022-03-11 12:48:20|4311.26|4310.66|4311.51|4310.91|4312.26|4311.66|4311.26|4310.66|134
1647002910000|2022-03-11 12:48:30|4310.76|4310.16|4311.26|4310.66|4311.51|4310.91|4310.51|4309.91|160
1647002920000|2022-03-11 12:48:40|4311.38|4310.78|4311.38|4310.78|4311.76|4311.16|4311.13|4310.53|19
1647002930000|2022-03-11 12:48:50|4311.26|4310.66|4311.51|4310.91|4311.63|4311.03|4311.01|4310.41|65
1647002940000|2022-03-11 12:49:00|4311.26|4310.66|4310.76|4310.16|4311.26|4310.66|4310.51|4309.91|38
1647002950000|2022-03-11 12:49:10|4311.01|4310.41|4310.76|4310.16|4311.51|4310.91|4310.76|4310.16|40
1647002960000|2022-03-11 12:49:20|4310.88|4310.28|4310.76|4310.16|4311.01|4310.41|4310.76|4310.16|55
1647002970000|2022-03-11 12:49:30|4310.88|4310.28|4311.38|4310.78|4311.63|4311.03|4310.76|4310.16|78
1647002980000|2022-03-11 12:49:40|4311.13|4310.53|4311.01|4310.41|4311.51|4310.91|4310.76|4310.16|118
1647002990000|2022-03-11 12:49:50|4311.13|4310.53|4312.01|4311.41|4312.01|4311.41|4311.01|4310.41|75
1647003000000|2022-03-11 12:50:00|4311.88|4311.28|4311.76|4311.16|4312.01|4311.41|4311.51|4310.91|58
1647003010000|2022-03-11 12:50:10|4311.88|4311.28|4312.26|4311.66|4312.26|4311.66|4311.76|4311.16|46
1647003020000|2022-03-11 12:50:20|4312.01|4311.41|4311.76|4311.16|4312.01|4311.41|4311.76|4311.16|45
1647003030000|2022-03-11 12:50:30|4311.63|4311.03|4311.76|4311.16|4311.76|4311.16|4311.38|4310.78|25
1647003040000|2022-03-11 12:50:40|4311.63|4311.03|4311.51|4310.91|4311.76|4311.16|4311.51|4310.91|50
1647003050000|2022-03-11 12:50:50|4311.26|4310.66|4311.01|4310.41|4311.76|4311.16|4310.76|4310.16|121
1647003060000|2022-03-11 12:51:00|4311.13|4310.53|4311.26|4310.66|4312.01|4311.41|4310.63|4310.03|146
1647003070000|2022-03-11 12:51:10|4311.01|4310.41|4311.26|4310.66|4311.76|4311.16|4311.01|4310.41|62
1647003080000|2022-03-11 12:51:20|4311.01|4310.41|4310.76|4310.16|4311.01|4310.41|4310.51|4309.91|42
1647003090000|2022-03-11 12:51:30|4311.01|4310.41|4311.26|4310.66|4311.26|4310.66|4310.76|4310.16|98
1647003100000|2022-03-11 12:51:40|4311.01|4310.41|4311.26|4310.66|4311.26|4310.66|4310.76|4310.16|29
1647003110000|2022-03-11 12:51:50|4311.01|4310.41|4311.26|4310.66|4311.26|4310.66|4310.38|4309.78|41
1647003120000|2022-03-11 12:52:00|4311.01|4310.41|4311.01|4310.41|4311.01|4310.41|4310.76|4310.16|38
1647003130000|2022-03-11 12:52:10|4310.88|4310.28|4310.51|4309.91|4311.01|4310.41|4310.51|4309.91|56
1647003140000|2022-03-11 12:52:20|4310.63|4310.03|4310.76|4310.16|4311.01|4310.41|4310.63|4310.03|23
1647003150000|2022-03-11 12:52:30|4310.88|4310.28|4311.26|4310.66|4311.26|4310.66|4310.88|4310.28|29
1647003160000|2022-03-11 12:52:40|4311.01|4310.41|4310.76|4310.16|4311.26|4310.66|4310.76|4310.16|126
1647003170000|2022-03-11 12:52:50|4311.01|4310.41|4310.63|4310.03|4311.01|4310.41|4310.63|4310.03|62
1647003180000|2022-03-11 12:53:00|4310.51|4309.91|4310.63|4310.03|4311.26|4310.66|4310.51|4309.91|71
1647003190000|2022-03-11 12:53:10|4310.51|4309.91|4311.26|4310.66|4311.26|4310.66|4310.51|4309.91|258
1647003200000|2022-03-11 12:53:20|4311.01|4310.41|4311.01|4310.41|4311.01|4310.41|4310.76|4310.16|45
1647003210000|2022-03-11 12:53:30|4311.13|4310.53|4311.26|4310.66|4311.26|4310.66|4311.01|4310.41|47
1647003220000|2022-03-11 12:53:40|4311.13|4310.53|4311.76|4311.16|4312.26|4311.66|4311.01|4310.41|76
1647003230000|2022-03-11 12:53:50|4311.51|4310.91|4311.26|4310.66|4311.51|4310.91|4310.88|4310.28|22
1647003240000|2022-03-11 12:54:00|4311.13|4310.53|4310.26|4309.66|4311.26|4310.66|4310.26|4309.66|48
1647003250000|2022-03-11 12:54:10|4310.38|4309.78|4309.26|4308.66|4310.38|4309.78|4309.26|4308.66|205
1647003260000|2022-03-11 12:54:20|4309.51|4308.91|4308.26|4307.66|4309.76|4309.16|4308.01|4307.41|441
1647003270000|2022-03-11 12:54:30|4308.13|4307.53|4307.51|4306.91|4308.13|4307.53|4307.26|4306.66|105
1647003280000|2022-03-11 12:54:40|4307.76|4307.16|4308.26|4307.66|4308.26|4307.66|4307.26|4306.66|107
1647003290000|2022-03-11 12:54:50|4307.88|4307.28|4306.63|4306.03|4307.88|4307.28|4306.51|4305.91|414
1647003300000|2022-03-11 12:55:00|4306.76|4306.16|4306.76|4306.16|4307.76|4307.16|4306.26|4305.66|186
1647003310000|2022-03-11 12:55:10|4306.88|4306.28|4307.26|4306.66|4307.26|4306.66|4306.51|4305.91|117
1647003320000|2022-03-11 12:55:20|4307.38|4306.78|4306.51|4305.91|4307.51|4306.91|4306.51|4305.91|23
1647003330000|2022-03-11 12:55:30|4306.63|4306.03|4305.01|4304.41|4306.63|4306.03|4305.01|4304.41|153
1647003340000|2022-03-11 12:55:40|4305.13|4304.53|4304.13|4303.53|4305.26|4304.66|4304.13|4303.53|188
1647003350000|2022-03-11 12:55:50|4304.01|4303.41|4303.76|4303.16|4304.26|4303.66|4303.63|4303.03|136
1647003360000|2022-03-11 12:56:00|4303.63|4303.03|4303.26|4302.66|4303.76|4303.16|4303.26|4302.66|202
1647003370000|2022-03-11 12:56:10|4303.01|4302.41|4302.01|4301.41|4303.01|4302.41|4302.01|4301.41|339
1647003380000|2022-03-11 12:56:20|4302.13|4301.53|4302.13|4301.53|4302.26|4301.66|4300.76|4300.16|610
1647003390000|2022-03-11 12:56:30|4302.26|4301.66|4304.51|4303.91|4304.51|4303.91|4302.26|4301.66|664
1647003400000|2022-03-11 12:56:40|4305.01|4304.41|4303.88|4303.28|4305.26|4304.66|4303.88|4303.28|405
1647003410000|2022-03-11 12:56:50|4303.38|4302.78|4304.76|4304.16|4304.76|4304.16|4303.26|4302.66|147
1647003420000|2022-03-11 12:57:00|4304.63|4304.03|4305.01|4304.41|4305.26|4304.66|4304.63|4304.03|123
1647003430000|2022-03-11 12:57:10|4304.88|4304.28|4305.38|4304.78|4305.38|4304.78|4304.26|4303.66|49
1647003440000|2022-03-11 12:57:20|4305.51|4304.91|4305.76|4305.16|4306.26|4305.66|4305.51|4304.91|147
1647003450000|2022-03-11 12:57:30|4306.01|4305.41|4306.13|4305.53|4306.13|4305.53|4306.01|4305.41|113
1647003460000|2022-03-11 12:57:40|4306.26|4305.66|4305.26|4304.66|4306.51|4305.91|4305.01|4304.41|111
1647003470000|2022-03-11 12:57:50|4305.38|4304.78|4305.26|4304.66|4305.63|4305.03|4305.01|4304.41|28
1647003480000|2022-03-11 12:58:00|4305.38|4304.78|4304.51|4303.91|4305.51|4304.91|4304.51|4303.91|238
1647003490000|2022-03-11 12:58:10|4304.26|4303.66|4304.01|4303.41|4304.26|4303.66|4304.01|4303.41|59
1647003500000|2022-03-11 12:58:20|4303.88|4303.28|4304.13|4303.53|4304.26|4303.66|4303.51|4302.91|117
1647003510000|2022-03-11 12:58:30|4304.26|4303.66|4303.51|4302.91|4304.26|4303.66|4303.51|4302.91|52
1647003520000|2022-03-11 12:58:40|4303.76|4303.16|4303.76|4303.16|4304.01|4303.41|4303.26|4302.66|73
1647003530000|2022-03-11 12:58:50|4304.01|4303.41|4304.26|4303.66|4304.26|4303.66|4304.01|4303.41|29
1647003540000|2022-03-11 12:59:00|4303.76|4303.16|4304.01|4303.41|4304.01|4303.41|4303.76|4303.16|42
1647003550000|2022-03-11 12:59:10|4304.26|4303.66|4304.01|4303.41|4304.26|4303.66|4303.26|4302.66|111
1647003560000|2022-03-11 12:59:20|4304.13|4303.53|4304.76|4304.16|4305.01|4304.41|4304.01|4303.41|198
1647003570000|2022-03-11 12:59:30|4304.51|4303.91|4304.01|4303.41|4304.51|4303.91|4303.76|4303.16|72
1647003580000|2022-03-11 12:59:40|4304.13|4303.53|4304.26|4303.66|4304.51|4303.91|4304.13|4303.53|22
1647003590000|2022-03-11 12:59:50|4304.51|4303.91|4305.01|4304.41|4305.01|4304.41|4304.51|4303.91|99
1647003600000|2022-03-11 13:00:00|4304.88|4304.28|4306.38|4305.78|4307.38|4306.78|4304.13|4303.53|264
1647003610000|2022-03-11 13:00:10|4306.26|4305.66|4307.01|4306.41|4307.26|4306.66|4306.26|4305.66|102
1647003620000|2022-03-11 13:00:20|4306.63|4306.03|4305.76|4305.16|4306.63|4306.03|4305.51|4304.91|292
1647003630000|2022-03-11 13:00:30|4305.88|4305.28|4306.76|4306.16|4307.01|4306.41|4305.51|4304.91|154
1647003640000|2022-03-11 13:00:40|4306.13|4305.53|4306.01|4305.41|4306.88|4306.28|4305.88|4305.28|123
1647003650000|2022-03-11 13:00:50|4306.26|4305.66|4305.13|4304.53|4306.26|4305.66|4305.13|4304.53|139
1647003660000|2022-03-11 13:01:00|4305.01|4304.41|4304.76|4304.16|4305.63|4305.03|4304.26|4303.66|184
1647003670000|2022-03-11 13:01:10|4304.38|4303.78|4302.76|4302.16|4304.38|4303.78|4302.26|4301.66|259
1647003680000|2022-03-11 13:01:20|4302.63|4302.03|4302.76|4302.16|4302.76|4302.16|4301.76|4301.16|223
1647003690000|2022-03-11 13:01:30|4302.88|4302.28|4302.76|4302.16|4303.88|4303.28|4301.76|4301.16|317
1647003700000|2022-03-11 13:01:40|4303.01|4302.41|4303.51|4302.91|4303.51|4302.91|4303.01|4302.41|73
1647003710000|2022-03-11 13:01:50|4303.76|4303.16|4303.51|4302.91|4303.76|4303.16|4303.01|4302.41|176
1647003720000|2022-03-11 13:02:00|4303.88|4303.28|4303.76|4303.16|4304.76|4304.16|4303.51|4302.91|223
1647003730000|2022-03-11 13:02:10|4303.63|4303.03|4303.51|4302.91|4303.76|4303.16|4303.26|4302.66|63
1647003740000|2022-03-11 13:02:20|4303.26|4302.66|4303.26|4302.66|4303.63|4303.03|4302.51|4301.91|167
1647003750000|2022-03-11 13:02:30|4304.01|4303.41|4303.26|4302.66|4304.01|4303.41|4303.26|4302.66|162
1647003760000|2022-03-11 13:02:40|4303.38|4302.78|4303.51|4302.91|4303.63|4303.03|4303.13|4302.53|72
1647003770000|2022-03-11 13:02:50|4303.38|4302.78|4303.38|4302.78|4303.63|4303.03|4303.26|4302.66|127
1647003780000|2022-03-11 13:03:00|4303.51|4302.91|4303.76|4303.16|4303.88|4303.28|4303.38|4302.78|150
1647003790000|2022-03-11 13:03:10|4304.26|4303.66|4304.51|4303.91|4305.26|4304.66|4304.01|4303.41|197
1647003800000|2022-03-11 13:03:20|4304.63|4304.03|4304.38|4303.78|4304.63|4304.03|4304.13|4303.53|205
1647003810000|2022-03-11 13:03:30|4304.51|4303.91|4305.63|4305.03|4305.63|4305.03|4304.38|4303.78|593
1647003820000|2022-03-11 13:03:40|4305.51|4304.91|4304.88|4304.28|4305.63|4305.03|4304.26|4303.66|114
1647003830000|2022-03-11 13:03:50|4304.76|4304.16|4305.26|4304.66|4305.76|4305.16|4304.63|4304.03|65
1647003840000|2022-03-11 13:04:00|4305.51|4304.91|4305.51|4304.91|4305.76|4305.16|4305.01|4304.41|130
1647003850000|2022-03-11 13:04:10|4305.76|4305.16|4304.88|4304.28|4305.76|4305.16|4304.88|4304.28|109
1647003860000|2022-03-11 13:04:20|4304.76|4304.16|4303.76|4303.16|4305.13|4304.53|4303.76|4303.16|159
1647003870000|2022-03-11 13:04:30|4303.88|4303.28|4305.13|4304.53|4305.13|4304.53|4303.88|4303.28|179
1647003880000|2022-03-11 13:04:40|4305.01|4304.41|4303.76|4303.16|4305.01|4304.41|4303.63|4303.03|123
1647003890000|2022-03-11 13:04:50|4304.51|4303.91|4304.01|4303.41|4304.51|4303.91|4303.51|4302.91|185
1647003900000|2022-03-11 13:05:00|4303.88|4303.28|4305.51|4304.91|4305.51|4304.91|4303.88|4303.28|242
1647003910000|2022-03-11 13:05:10|4305.63|4305.03|4305.38|4304.78|4305.76|4305.16|4305.13|4304.53|78
1647003920000|2022-03-11 13:05:20|4305.26|4304.66|4303.63|4303.03|4305.51|4304.91|4303.38|4302.78|153
1647003930000|2022-03-11 13:05:30|4303.51|4302.91|4304.63|4304.03|4304.76|4304.16|4303.13|4302.53|326
1647003940000|2022-03-11 13:05:40|4304.51|4303.91|4304.76|4304.16|4305.01|4304.41|4304.26|4303.66|51
1647003950000|2022-03-11 13:05:50|4303.76|4303.16|4303.01|4302.41|4304.01|4303.41|4302.51|4301.91|274
1647003960000|2022-03-11 13:06:00|4302.88|4302.28|4303.51|4302.91|4303.76|4303.16|4302.88|4302.28|111
1647003970000|2022-03-11 13:06:10|4303.63|4303.03|4303.13|4302.53|4303.88|4303.28|4303.01|4302.41|52
1647003980000|2022-03-11 13:06:20|4303.01|4302.41|4303.51|4302.91|4303.51|4302.91|4302.76|4302.16|303
1647003990000|2022-03-11 13:06:30|4303.63|4303.03|4303.26|4302.66|4303.63|4303.03|4303.01|4302.41|88
1647004000000|2022-03-11 13:06:40|4303.38|4302.78|4304.26|4303.66|4304.51|4303.91|4303.26|4302.66|107
1647004010000|2022-03-11 13:06:50|4303.88|4303.28|4304.51|4303.91|4304.63|4304.03|4303.88|4303.28|557
1647004020000|2022-03-11 13:07:00|4304.76|4304.16|4304.01|4303.41|4304.76|4304.16|4304.01|4303.41|89
1647004030000|2022-03-11 13:07:10|4304.38|4303.78|4305.51|4304.91|4306.01|4305.41|4304.38|4303.78|96
1647004040000|2022-03-11 13:07:20|4305.63|4305.03|4305.63|4305.03|4306.26|4305.66|4305.51|4304.91|102
1647004050000|2022-03-11 13:07:30|4305.76|4305.16|4305.01|4304.41|4306.01|4305.41|4304.76|4304.16|181
1647004060000|2022-03-11 13:07:40|4305.26|4304.66|4305.76|4305.16|4305.88|4305.28|4305.01|4304.41|113
1647004070000|2022-03-11 13:07:50|4305.88|4305.28|4305.51|4304.91|4305.88|4305.28|4305.51|4304.91|25
1647004080000|2022-03-11 13:08:00|4305.63|4305.03|4306.26|4305.66|4306.26|4305.66|4305.13|4304.53|93
1647004090000|2022-03-11 13:08:10|4305.76|4305.16|4306.51|4305.91|4306.51|4305.91|4305.76|4305.16|100
1647004100000|2022-03-11 13:08:20|4306.26|4305.66|4306.51|4305.91|4306.63|4306.03|4306.26|4305.66|70
1647004110000|2022-03-11 13:08:30|4306.76|4306.16|4306.76|4306.16|4307.01|4306.41|4306.38|4305.78|123
1647004120000|2022-03-11 13:08:40|4307.01|4306.41|4306.38|4305.78|4307.01|4306.41|4306.13|4305.53|115
1647004130000|2022-03-11 13:08:50|4306.26|4305.66|4305.88|4305.28|4306.26|4305.66|4305.76|4305.16|547
1647004140000|2022-03-11 13:09:00|4306.01|4305.41|4307.01|4306.41|4307.01|4306.41|4305.76|4305.16|90
1647004150000|2022-03-11 13:09:10|4306.63|4306.03|4306.26|4305.66|4306.63|4306.03|4306.13|4305.53|64
1647004160000|2022-03-11 13:09:20|4306.01|4305.41|4305.26|4304.66|4306.26|4305.66|4305.01|4304.41|131
1647004170000|2022-03-11 13:09:30|4305.13|4304.53|4305.88|4305.28|4306.01|4305.41|4305.13|4304.53|88
1647004180000|2022-03-11 13:09:40|4306.01|4305.41|4306.26|4305.66|4306.51|4305.91|4306.01|4305.41|104
1647004190000|2022-03-11 13:09:50|4306.38|4305.78|4306.26|4305.66|4306.38|4305.78|4306.13|4305.53|32
1647004200000|2022-03-11 13:10:00|4306.01|4305.41|4304.26|4303.66|4306.01|4305.41|4303.76|4303.16|175
1647004210000|2022-03-11 13:10:10|4304.01|4303.41|4304.01|4303.41|4304.51|4303.91|4304.01|4303.41|84
1647004220000|2022-03-11 13:10:20|4303.76|4303.16|4305.01|4304.41|4305.01|4304.41|4303.51|4302.91|309
1647004230000|2022-03-11 13:10:30|4304.76|4304.16|4305.01|4304.41|4305.51|4304.91|4304.26|4303.66|180
1647004240000|2022-03-11 13:10:40|4305.13|4304.53|4306.76|4306.16|4306.76|4306.16|4305.01|4304.41|89
1647004250000|2022-03-11 13:10:50|4307.01|4306.41|4307.01|4306.41|4307.26|4306.66|4306.88|4306.28|186
1647004260000|2022-03-11 13:11:00|4307.13|4306.53|4306.51|4305.91|4307.13|4306.53|4306.51|4305.91|118
1647004270000|2022-03-11 13:11:10|4306.76|4306.16|4306.26|4305.66|4307.01|4306.41|4305.88|4305.28|100
1647004280000|2022-03-11 13:11:20|4306.63|4306.03|4305.63|4305.03|4307.01|4306.41|4305.63|4305.03|65
1647004290000|2022-03-11 13:11:30|4305.51|4304.91|4303.76|4303.16|4306.01|4305.41|4303.76|4303.16|140
1647004300000|2022-03-11 13:11:40|4304.01|4303.41|4304.01|4303.41|4305.01|4304.41|4303.76|4303.16|135
1647004310000|2022-03-11 13:11:50|4304.51|4303.91|4303.01|4302.41|4304.51|4303.91|4303.01|4302.41|120
1647004320000|2022-03-11 13:12:00|4302.88|4302.28|4303.13|4302.53|4303.38|4302.78|4302.88|4302.28|93
1647004330000|2022-03-11 13:12:10|4303.26|4302.66|4302.76|4302.16|4303.51|4302.91|4302.51|4301.91|78
1647004340000|2022-03-11 13:12:20|4302.13|4301.53|4302.38|4301.78|4302.76|4302.16|4302.13|4301.53|136
1647004350000|2022-03-11 13:12:30|4302.26|4301.66|4302.01|4301.41|4302.26|4301.66|4301.76|4301.16|86
1647004360000|2022-03-11 13:12:40|4302.13|4301.53|4300.88|4300.28|4302.13|4301.53|4300.76|4300.16|286
1647004370000|2022-03-11 13:12:50|4301.13|4300.53|4301.01|4300.41|4301.26|4300.66|4300.76|4300.16|136
1647004380000|2022-03-11 13:13:00|4300.88|4300.28|4300.88|4300.28|4301.38|4300.78|4300.88|4300.28|42
1647004390000|2022-03-11 13:13:10|4300.51|4299.91|4299.76|4299.16|4300.63|4300.03|4299.01|4298.41|411
1647004400000|2022-03-11 13:13:20|4299.51|4298.91|4299.26|4298.66|4299.51|4298.91|4298.76|4298.16|187
1647004410000|2022-03-11 13:13:30|4298.88|4298.28|4298.76|4298.16|4299.51|4298.91|4298.26|4297.66|123
1647004420000|2022-03-11 13:13:40|4298.88|4298.28|4298.76|4298.16|4300.26|4299.66|4298.76|4298.16|309
1647004430000|2022-03-11 13:13:50|4298.63|4298.03|4299.76|4299.16|4300.01|4299.41|4298.01|4297.41|289
1647004440000|2022-03-11 13:14:00|4300.01|4299.41|4299.88|4299.28|4300.51|4299.91|4299.88|4299.28|97
1647004450000|2022-03-11 13:14:10|4299.76|4299.16|4299.26|4298.66|4300.26|4299.66|4298.51|4297.91|220
1647004460000|2022-03-11 13:14:20|4299.01|4298.41|4298.13|4297.53|4299.01|4298.41|4298.13|4297.53|129
1647004470000|2022-03-11 13:14:30|4298.38|4297.78|4299.26|4298.66|4299.51|4298.91|4298.38|4297.78|128
1647004480000|2022-03-11 13:14:40|4299.51|4298.91|4300.01|4299.41|4300.01|4299.41|4299.38|4298.78|106
1647004490000|2022-03-11 13:14:50|4300.38|4299.78|4300.13|4299.53|4300.38|4299.78|4300.13|4299.53|129
1647004500000|2022-03-11 13:15:00|4300.26|4299.66|4301.26|4300.66|4301.26|4300.66|4300.01|4299.41|116
1647004510000|2022-03-11 13:15:10|4301.01|4300.41|4301.26|4300.66|4301.38|4300.78|4300.38|4299.78|462
1647004520000|2022-03-11 13:15:20|4300.38|4299.78|4301.26|4300.66|4301.51|4300.91|4300.26|4299.66|170
1647004530000|2022-03-11 13:15:30|4301.38|4300.78|4301.76|4301.16|4301.88|4301.28|4301.38|4300.78|78
1647004540000|2022-03-11 13:15:40|4301.88|4301.28|4302.01|4301.41|4302.26|4301.66|4301.88|4301.28|177
1647004550000|2022-03-11 13:15:50|4302.26|4301.66|4302.26|4301.66|4302.26|4301.66|4302.01|4301.41|81
1647004560000|2022-03-11 13:16:00|4302.13|4301.53|4300.26|4299.66|4302.13|4301.53|4300.26|4299.66|643
1647004570000|2022-03-11 13:16:10|4300.38|4299.78|4301.26|4300.66|4301.26|4300.66|4299.76|4299.16|196
1647004580000|2022-03-11 13:16:20|4301.51|4300.91|4301.63|4301.03|4301.76|4301.16|4301.26|4300.66|83
1647004590000|2022-03-11 13:16:30|4301.51|4300.91|4300.13|4299.53|4301.76|4301.16|4300.13|4299.53|149
1647004600000|2022-03-11 13:16:40|4300.51|4299.91|4300.51|4299.91|4301.51|4300.91|4300.01|4299.41|1422
1647004610000|2022-03-11 13:16:50|4300.76|4300.16|4300.63|4300.03|4300.76|4300.16|4300.26|4299.66|259
1647004620000|2022-03-11 13:17:00|4300.51|4299.91|4301.01|4300.41|4301.13|4300.53|4300.51|4299.91|466
1647004630000|2022-03-11 13:17:10|4301.13|4300.53|4300.76|4300.16|4301.26|4300.66|4300.76|4300.16|381
1647004640000|2022-03-11 13:17:20|4300.63|4300.03|4301.01|4300.41|4301.26|4300.66|4300.26|4299.66|157
1647004650000|2022-03-11 13:17:30|4300.76|4300.16|4300.13|4299.53|4301.26|4300.66|4300.13|4299.53|252
1647004660000|2022-03-11 13:17:40|4300.26|4299.66|4300.01|4299.41|4300.38|4299.78|4299.76|4299.16|90
1647004670000|2022-03-11 13:17:50|4299.63|4299.03|4299.51|4298.91|4299.76|4299.16|4299.26|4298.66|136
1647004680000|2022-03-11 13:18:00|4299.88|4299.28|4299.51|4298.91|4300.01|4299.41|4299.38|4298.78|91
1647004690000|2022-03-11 13:18:10|4299.38|4298.78|4299.01|4298.41|4299.38|4298.78|4298.51|4297.91|90
1647004700000|2022-03-11 13:18:20|4298.88|4298.28|4298.76|4298.16|4299.01|4298.41|4298.51|4297.91|194
1647004710000|2022-03-11 13:18:30|4298.63|4298.03|4298.51|4297.91|4298.63|4298.03|4298.26|4297.66|293
1647004720000|2022-03-11 13:18:40|4298.63|4298.03|4298.76|4298.16|4299.01|4298.41|4298.51|4297.91|120
1647004730000|2022-03-11 13:18:50|4298.13|4297.53|4297.76|4297.16|4298.51|4297.91|4297.51|4296.91|342
1647004740000|2022-03-11 13:19:00|4297.51|4296.91|4298.01|4297.41|4298.01|4297.41|4297.26|4296.66|185
1647004750000|2022-03-11 13:19:10|4298.26|4297.66|4298.01|4297.41|4298.38|4297.78|4297.51|4296.91|64
1647004760000|2022-03-11 13:19:20|4297.88|4297.28|4297.51|4296.91|4298.38|4297.78|4297.51|4296.91|142
1647004770000|2022-03-11 13:19:30|4297.26|4296.66|4297.26|4296.66|4297.51|4296.91|4297.13|4296.53|63
1647004780000|2022-03-11 13:19:40|4297.13|4296.53|4297.26|4296.66|4297.51|4296.91|4297.01|4296.41|36
1647004790000|2022-03-11 13:19:50|4297.51|4296.91|4297.38|4296.78|4297.51|4296.91|4296.38|4295.78|236
1647004800000|2022-03-11 13:20:00|4297.01|4296.41|4296.01|4295.41|4297.13|4296.53|4295.88|4295.28|349
1647004810000|2022-03-11 13:20:10|4296.26|4295.66|4296.51|4295.91|4297.26|4296.66|4296.26|4295.66|168
1647004820000|2022-03-11 13:20:20|4296.76|4296.16|4296.76|4296.16|4296.76|4296.16|4296.63|4296.03|60
1647004830000|2022-03-11 13:20:30|4296.63|4296.03|4296.26|4295.66|4296.76|4296.16|4296.01|4295.41|67
1647004840000|2022-03-11 13:20:40|4296.51|4295.91|4295.88|4295.28|4296.51|4295.91|4295.88|4295.28|158
1647004850000|2022-03-11 13:20:50|4295.76|4295.16|4296.51|4295.91|4296.51|4295.91|4295.76|4295.16|61
1647004860000|2022-03-11 13:21:00|4296.76|4296.16|4298.01|4297.41|4298.01|4297.41|4296.76|4296.16|150
1647004870000|2022-03-11 13:21:10|4298.13|4297.53|4299.01|4298.41|4299.01|4298.41|4297.76|4297.16|175
1647004880000|2022-03-11 13:21:20|4298.76|4298.16|4299.51|4298.91|4299.51|4298.91|4298.76|4298.16|58
1647004890000|2022-03-11 13:21:30|4299.38|4298.78|4300.26|4299.66|4300.26|4299.66|4299.38|4298.78|272
1647004900000|2022-03-11 13:21:40|4300.13|4299.53|4300.26|4299.66|4300.38|4299.78|4299.26|4298.66|218
1647004910000|2022-03-11 13:21:50|4300.01|4299.41|4299.01|4298.41|4300.01|4299.41|4299.01|4298.41|125
1647004920000|2022-03-11 13:22:00|4299.13|4298.53|4299.38|4298.78|4299.76|4299.16|4299.01|4298.41|143
1647004930000|2022-03-11 13:22:10|4299.51|4298.91|4299.51|4298.91|4299.63|4299.03|4299.13|4298.53|103
1647004940000|2022-03-11 13:22:20|4299.76|4299.16|4299.76|4299.16|4299.76|4299.16|4299.38|4298.78|62
1647004950000|2022-03-11 13:22:30|4299.51|4298.91|4300.01|4299.41|4300.01|4299.41|4299.38|4298.78|44
1647004960000|2022-03-11 13:22:40|4299.76|4299.16|4300.26|4299.66|4300.26|4299.66|4299.76|4299.16|82
1647004970000|2022-03-11 13:22:50|4300.51|4299.91|4300.76|4300.16|4300.76|4300.16|4300.26|4299.66|61
1647004980000|2022-03-11 13:23:00|4300.88|4300.28|4300.51|4299.91|4300.88|4300.28|4300.51|4299.91|57
1647004990000|2022-03-11 13:23:10|4300.63|4300.03|4300.51|4299.91|4301.01|4300.41|4300.38|4299.78|145
1647005000000|2022-03-11 13:23:20|4300.88|4300.28|4300.38|4299.78|4300.88|4300.28|4300.38|4299.78|144
1647005010000|2022-03-11 13:23:30|4300.51|4299.91|4300.51|4299.91|4301.26|4300.66|4300.01|4299.41|275
1647005020000|2022-03-11 13:23:40|4300.63|4300.03|4300.01|4299.41|4301.01|4300.41|4300.01|4299.41|108
1647005030000|2022-03-11 13:23:50|4300.26|4299.66|4299.88|4299.28|4300.26|4299.66|4299.76|4299.16|72
1647005040000|2022-03-11 13:24:00|4300.01|4299.41|4299.88|4299.28|4300.26|4299.66|4299.76|4299.16|60
1647005050000|2022-03-11 13:24:10|4299.76|4299.16|4299.51|4298.91|4299.76|4299.16|4299.26|4298.66|115
1647005060000|2022-03-11 13:24:20|4299.76|4299.16|4299.51|4298.91|4299.76|4299.16|4299.38|4298.78|74
1647005070000|2022-03-11 13:24:30|4300.01|4299.41|4299.88|4299.28|4300.26|4299.66|4299.76|4299.16|65
1647005080000|2022-03-11 13:24:40|4299.76|4299.16|4300.26|4299.66|4300.51|4299.91|4299.76|4299.16|53
1647005090000|2022-03-11 13:24:50|4300.38|4299.78|4300.76|4300.16|4301.01|4300.41|4300.01|4299.41|131
1647005100000|2022-03-11 13:25:00|4300.51|4299.91|4300.26|4299.66|4300.76|4300.16|4300.01|4299.41|70
1647005110000|2022-03-11 13:25:10|4300.51|4299.91|4300.26|4299.66|4300.51|4299.91|4300.26|4299.66|31
1647005120000|2022-03-11 13:25:20|4300.38|4299.78|4300.63|4300.03|4300.76|4300.16|4300.26|4299.66|41
1647005130000|2022-03-11 13:25:30|4300.76|4300.16|4301.26|4300.66|4301.51|4300.91|4300.76|4300.16|76
1647005140000|2022-03-11 13:25:40|4301.38|4300.78|4301.01|4300.41|4301.51|4300.91|4300.76|4300.16|20
1647005150000|2022-03-11 13:25:50|4300.51|4299.91|4300.51|4299.91|4300.88|4300.28|4300.51|4299.91|137
1647005160000|2022-03-11 13:26:00|4300.88|4300.28|4301.01|4300.41|4301.01|4300.41|4300.51|4299.91|109
1647005170000|2022-03-11 13:26:10|4301.26|4300.66|4301.26|4300.66|4301.26|4300.66|4301.01|4300.41|33
1647005180000|2022-03-11 13:26:20|4301.01|4300.41|4300.76|4300.16|4301.51|4300.91|4300.76|4300.16|63
1647005190000|2022-03-11 13:26:30|4301.01|4300.41|4300.76|4300.16|4301.01|4300.41|4300.76|4300.16|31
1647005200000|2022-03-11 13:26:40|4301.01|4300.41|4301.76|4301.16|4301.76|4301.16|4301.01|4300.41|105
1647005210000|2022-03-11 13:26:50|4302.01|4301.41|4302.01|4301.41|4302.01|4301.41|4301.76|4301.16|78
1647005220000|2022-03-11 13:27:00|4301.76|4301.16|4301.51|4300.91|4302.01|4301.41|4301.51|4300.91|163
1647005230000|2022-03-11 13:27:10|4301.76|4301.16|4301.26|4300.66|4301.76|4301.16|4301.26|4300.66|1155
1647005240000|2022-03-11 13:27:20|4301.13|4300.53|4301.51|4300.91|4301.51|4300.91|4301.13|4300.53|85
1647005250000|2022-03-11 13:27:30|4301.38|4300.78|4301.01|4300.41|4301.51|4300.91|4300.63|4300.03|100
1647005260000|2022-03-11 13:27:40|4301.26|4300.66|4301.51|4300.91|4301.51|4300.91|4301.26|4300.66|38
1647005270000|2022-03-11 13:27:50|4301.26|4300.66|4301.26|4300.66|4301.26|4300.66|4301.26|4300.66|52
1647005280000|2022-03-11 13:28:00|4301.13|4300.53|4301.13|4300.53|4301.26|4300.66|4300.51|4299.91|154
1647005290000|2022-03-11 13:28:10|4301.01|4300.41|4301.26|4300.66|4301.26|4300.66|4301.01|4300.41|14
1647005300000|2022-03-11 13:28:20|4301.51|4300.91|4301.76|4301.16|4301.76|4301.16|4301.51|4300.91|69
1647005310000|2022-03-11 13:28:30|4302.01|4301.41|4302.26|4301.66|4302.26|4301.66|4301.76|4301.16|187
1647005320000|2022-03-11 13:28:40|4302.01|4301.41|4301.76|4301.16|4302.26|4301.66|4301.76|4301.16|60
1647005330000|2022-03-11 13:28:50|4302.13|4301.53|4303.76|4303.16|4303.76|4303.16|4302.13|4301.53|174
1647005340000|2022-03-11 13:29:00|4303.88|4303.28|4304.13|4303.53|4304.26|4303.66|4302.88|4302.28|335
1647005350000|2022-03-11 13:29:10|4304.26|4303.66|4304.51|4303.91|4304.51|4303.91|4304.01|4303.41|210
1647005360000|2022-03-11 13:29:20|4304.26|4303.66|4304.51|4303.91|4304.63|4304.03|4303.51|4302.91|445
1647005370000|2022-03-11 13:29:30|4304.26|4303.66|4304.76|4304.16|4304.88|4304.28|4304.26|4303.66|429
1647005380000|2022-03-11 13:29:40|4304.51|4303.91|4304.01|4303.41|4304.51|4303.91|4304.01|4303.41|1348
1647005390000|2022-03-11 13:29:50|4304.38|4303.78|4305.13|4304.53|4305.26|4304.66|4304.26|4303.66|215
1647005400000|2022-03-11 13:30:00|4305.26|4304.66|4306.88|4306.28|4306.88|4306.28|4305.01|4304.41|694
1647005410000|2022-03-11 13:30:10|4306.76|4306.16|4304.51|4303.91|4306.76|4306.16|4304.26|4303.66|149
1647005420000|2022-03-11 13:30:20|4304.38|4303.78|4304.13|4303.53|4304.38|4303.78|4304.13|4303.53|36
1647005430000|2022-03-11 13:30:30|4304.26|4303.66|4303.01|4302.41|4304.26|4303.66|4302.88|4302.28|2107
1647005440000|2022-03-11 13:30:40|4303.26|4302.66|4303.01|4302.41|4303.38|4302.78|4302.88|4302.28|67
1647005450000|2022-03-11 13:30:50|4303.13|4302.53|4303.26|4302.66|4303.26|4302.66|4303.01|4302.41|27
1647005460000|2022-03-11 13:31:00|4303.13|4302.53|4303.51|4302.91|4303.51|4302.91|4302.76|4302.16|298
1647005470000|2022-03-11 13:31:10|4303.76|4303.16|4305.01|4304.41|4305.26|4304.66|4303.63|4303.03|186
1647005480000|2022-03-11 13:31:20|4304.76|4304.16|4305.01|4304.41|4305.01|4304.41|4304.76|4304.16|81
1647005490000|2022-03-11 13:31:30|4305.26|4304.66|4305.26|4304.66|4306.01|4305.41|4304.88|4304.28|297
1647005500000|2022-03-11 13:31:40|4305.01|4304.41|4305.01|4304.41|4305.01|4304.41|4304.88|4304.28|135
1647005510000|2022-03-11 13:31:50|4305.13|4304.53|4305.26|4304.66|4305.26|4304.66|4304.88|4304.28|47
1647005520000|2022-03-11 13:32:00|4305.51|4304.91|4305.26|4304.66|4305.51|4304.91|4305.01|4304.41|38
1647005530000|2022-03-11 13:32:10|4305.51|4304.91|4304.76|4304.16|4305.63|4305.03|4304.76|4304.16|205
1647005540000|2022-03-11 13:32:20|4304.51|4303.91|4305.13|4304.53|4305.13|4304.53|4304.26|4303.66|185
1647005550000|2022-03-11 13:32:30|4305.01|4304.41|4305.01|4304.41|4305.51|4304.91|4304.76|4304.16|125
1647005560000|2022-03-11 13:32:40|4305.26|4304.66|4304.51|4303.91|4305.26|4304.66|4304.26|4303.66|101
1647005570000|2022-03-11 13:32:50|4304.26|4303.66|4304.26|4303.66|4304.51|4303.91|4304.01|4303.41|113
1647005580000|2022-03-11 13:33:00|4304.88|4304.28|4304.63|4304.03|4304.88|4304.28|4304.51|4303.91|37
1647005590000|2022-03-11 13:33:10|4304.51|4303.91|4304.26|4303.66|4304.63|4304.03|4304.01|4303.41|83
1647005600000|2022-03-11 13:33:20|4304.13|4303.53|4303.88|4303.28|4304.26|4303.66|4303.76|4303.16|1167
1647005610000|2022-03-11 13:33:30|4303.76|4303.16|4302.51|4301.91|4303.76|4303.16|4302.51|4301.91|187
1647005620000|2022-03-11 13:33:40|4302.63|4302.03|4302.26|4301.66|4302.63|4302.03|4301.88|4301.28|116
1647005630000|2022-03-11 13:33:50|4302.38|4301.78|4302.01|4301.41|4302.38|4301.78|4302.01|4301.41|20
1647005640000|2022-03-11 13:34:00|4302.26|4301.66|4303.88|4303.28|4304.01|4303.41|4302.26|4301.66|222
1647005650000|2022-03-11 13:34:10|4303.76|4303.16|4302.51|4301.91|4304.01|4303.41|4302.26|4301.66|96
1647005660000|2022-03-11 13:34:20|4302.38|4301.78|4302.01|4301.41|4302.51|4301.91|4301.26|4300.66|198
1647005670000|2022-03-11 13:34:30|4301.38|4300.78|4301.01|4300.41|4301.51|4300.91|4301.01|4300.41|113
1647005680000|2022-03-11 13:34:40|4300.76|4300.16|4300.51|4299.91|4301.13|4300.53|4300.26|4299.66|208
1647005690000|2022-03-11 13:34:50|4300.76|4300.16|4301.76|4301.16|4302.26|4301.66|4300.76|4300.16|163
1647005700000|2022-03-11 13:35:00|4301.51|4300.91|4300.38|4299.78|4301.51|4300.91|4300.26|4299.66|108
1647005710000|2022-03-11 13:35:10|4300.51|4299.91|4300.88|4300.28|4300.88|4300.28|4300.26|4299.66|138
1647005720000|2022-03-11 13:35:20|4301.01|4300.41|4301.76|4301.16|4301.76|4301.16|4301.01|4300.41|58
1647005730000|2022-03-11 13:35:30|4301.88|4301.28|4302.26|4301.66|4302.26|4301.66|4301.63|4301.03|70
1647005740000|2022-03-11 13:35:40|4302.13|4301.53|4300.88|4300.28|4302.63|4302.03|4300.38|4299.78|232
1647005750000|2022-03-11 13:35:50|4300.76|4300.16|4300.01|4299.41|4301.76|4301.16|4299.76|4299.16|124
1647005760000|2022-03-11 13:36:00|4300.38|4299.78|4300.26|4299.66|4301.63|4301.03|4299.51|4298.91|251
1647005770000|2022-03-11 13:36:10|4300.38|4299.78|4302.26|4301.66|4302.26|4301.66|4300.26|4299.66|252
1647005780000|2022-03-11 13:36:20|4302.38|4301.78|4302.76|4302.16|4302.88|4302.28|4302.26|4301.66|55
1647005790000|2022-03-11 13:36:30|4303.01|4302.41|4303.01|4302.41|4303.51|4302.91|4302.76|4302.16|74
1647005800000|2022-03-11 13:36:40|4302.88|4302.28|4302.63|4302.03|4303.51|4302.91|4302.63|4302.03|116
1647005810000|2022-03-11 13:36:50|4302.76|4302.16|4302.01|4301.41|4303.76|4303.16|4301.63|4301.03|282
1647005820000|2022-03-11 13:37:00|4302.26|4301.66|4302.01|4301.41|4302.51|4301.91|4301.76|4301.16|89
1647005830000|2022-03-11 13:37:10|4302.26|4301.66|4302.01|4301.41|4302.51|4301.91|4302.01|4301.41|71
1647005840000|2022-03-11 13:37:20|4302.51|4301.91|4302.13|4301.53|4302.76|4302.16|4301.88|4301.28|101
1647005850000|2022-03-11 13:37:30|4302.26|4301.66|4302.51|4301.91|4302.51|4301.91|4302.01|4301.41|16
1647005860000|2022-03-11 13:37:40|4302.38|4301.78|4302.76|4302.16|4303.13|4302.53|4302.38|4301.78|124
1647005870000|2022-03-11 13:37:50|4302.26|4301.66|4303.01|4302.41|4303.01|4302.41|4302.26|4301.66|45
1647005880000|2022-03-11 13:38:00|4302.76|4302.16|4303.01|4302.41|4303.01|4302.41|4302.76|4302.16|28
1647005890000|2022-03-11 13:38:10|4303.13|4302.53|4303.26|4302.66|4303.26|4302.66|4302.63|4302.03|191
1647005900000|2022-03-11 13:38:20|4303.76|4303.16|4304.26|4303.66|4304.26|4303.66|4303.76|4303.16|114
1647005910000|2022-03-11 13:38:30|4304.38|4303.78|4304.63|4304.03|4304.88|4304.28|4304.13|4303.53|132
1647005920000|2022-03-11 13:38:40|4304.26|4303.66|4304.26|4303.66|4304.63|4304.03|4303.76|4303.16|201
1647005930000|2022-03-11 13:38:50|4304.38|4303.78|4304.76|4304.16|4304.76|4304.16|4304.38|4303.78|56
1647005940000|2022-03-11 13:39:00|4304.63|4304.03|4303.51|4302.91|4304.76|4304.16|4303.51|4302.91|927
1647005950000|2022-03-11 13:39:10|4303.26|4302.66|4303.76|4303.16|4304.01|4303.41|4303.26|4302.66|77
1647005960000|2022-03-11 13:39:20|4303.88|4303.28|4303.51|4302.91|4304.01|4303.41|4303.51|4302.91|65
1647005970000|2022-03-11 13:39:30|4303.26|4302.66|4303.01|4302.41|4303.26|4302.66|4303.01|4302.41|102
1647005980000|2022-03-11 13:39:40|4303.26|4302.66|4303.51|4302.91|4303.51|4302.91|4302.88|4302.28|57
1647005990000|2022-03-11 13:39:50|4303.26|4302.66|4303.26|4302.66|4303.51|4302.91|4303.26|4302.66|74
1647006000000|2022-03-11 13:40:00|4302.26|4301.66|4300.51|4299.91|4302.38|4301.78|4300.51|4299.91|184
1647006010000|2022-03-11 13:40:10|4300.26|4299.66|4301.76|4301.16|4302.01|4301.41|4300.01|4299.41|179
1647006020000|2022-03-11 13:40:20|4301.63|4301.03|4300.01|4299.41|4301.76|4301.16|4300.01|4299.41|155
1647006030000|2022-03-11 13:40:30|4299.88|4299.28|4299.76|4299.16|4300.63|4300.03|4299.76|4299.16|180
1647006040000|2022-03-11 13:40:40|4300.01|4299.41|4300.76|4300.16|4301.01|4300.41|4300.01|4299.41|81
1647006050000|2022-03-11 13:40:50|4300.88|4300.28|4299.26|4298.66|4301.13|4300.53|4298.76|4298.16|573
1647006060000|2022-03-11 13:41:00|4299.38|4298.78|4299.26|4298.66|4299.76|4299.16|4299.01|4298.41|606
1647006070000|2022-03-11 13:41:10|4299.51|4298.91|4299.51|4298.91|4299.51|4298.91|4299.01|4298.41|54
1647006080000|2022-03-11 13:41:20|4299.26|4298.66|4298.51|4297.91|4299.26|4298.66|4298.26|4297.66|191
1647006090000|2022-03-11 13:41:30|4299.26|4298.66|4298.76|4298.16|4299.51|4298.91|4298.76|4298.16|154
1647006100000|2022-03-11 13:41:40|4298.88|4298.28|4299.26|4298.66|4299.38|4298.78|4298.88|4298.28|41
1647006110000|2022-03-11 13:41:50|4299.38|4298.78|4299.51|4298.91|4299.76|4299.16|4299.38|4298.78|72
1647006120000|2022-03-11 13:42:00|4299.63|4299.03|4299.51|4298.91|4299.76|4299.16|4299.13|4298.53|617
1647006130000|2022-03-11 13:42:10|4299.38|4298.78|4298.51|4297.91|4299.63|4299.03|4298.51|4297.91|111
1647006140000|2022-03-11 13:42:20|4298.26|4297.66|4297.76|4297.16|4298.26|4297.66|4297.26|4296.66|232
1647006150000|2022-03-11 13:42:30|4298.01|4297.41|4298.01|4297.41|4298.13|4297.53|4297.26|4296.66|197
1647006160000|2022-03-11 13:42:40|4298.26|4297.66|4298.26|4297.66|4298.76|4298.16|4298.01|4297.41|166
1647006170000|2022-03-11 13:42:50|4298.38|4297.78|4298.26|4297.66|4298.51|4297.91|4297.88|4297.28|157
1647006180000|2022-03-11 13:43:00|4298.01|4297.41|4297.13|4296.53|4298.13|4297.53|4297.01|4296.41|107
1647006190000|2022-03-11 13:43:10|4297.26|4296.66|4297.26|4296.66|4297.63|4297.03|4296.76|4296.16|126
1647006200000|2022-03-11 13:43:20|4297.38|4296.78|4298.26|4297.66|4298.51|4297.91|4297.26|4296.66|135
1647006210000|2022-03-11 13:43:30|4298.38|4297.78|4297.76|4297.16|4298.63|4298.03|4297.76|4297.16|223
1647006220000|2022-03-11 13:43:40|4297.63|4297.03|4297.51|4296.91|4297.63|4297.03|4297.26|4296.66|25
1647006230000|2022-03-11 13:43:50|4297.38|4296.78|4296.76|4296.16|4297.51|4296.91|4296.76|4296.16|3293
1647006240000|2022-03-11 13:44:00|4297.26|4296.66|4298.88|4298.28|4298.88|4298.28|4297.26|4296.66|316
1647006250000|2022-03-11 13:44:10|4298.76|4298.16|4298.26|4297.66|4298.88|4298.28|4298.26|4297.66|92
1647006260000|2022-03-11 13:44:20|4298.38|4297.78|4297.76|4297.16|4298.38|4297.78|4297.01|4296.41|109
1647006270000|2022-03-11 13:44:30|4298.13|4297.53|4298.01|4297.41|4298.38|4297.78|4297.76|4297.16|66
1647006280000|2022-03-11 13:44:40|4297.88|4297.28|4297.76|4297.16|4297.88|4297.28|4297.76|4297.16|83
1647006290000|2022-03-11 13:44:50|4297.51|4296.91|4297.38|4296.78|4297.51|4296.91|4297.01|4296.41|48
1647006300000|2022-03-11 13:45:00|4297.26|4296.66|4297.13|4296.53|4298.26|4297.66|4297.13|4296.53|126
1647006310000|2022-03-11 13:45:10|4297.63|4297.03|4298.26|4297.66|4298.26|4297.66|4297.51|4296.91|77
1647006320000|2022-03-11 13:45:20|4297.76|4297.16|4298.26|4297.66|4298.26|4297.66|4297.76|4297.16|65
1647006330000|2022-03-11 13:45:30|4298.51|4297.91|4299.13|4298.53|4299.26|4298.66|4298.51|4297.91|38
1647006340000|2022-03-11 13:45:40|4299.01|4298.41|4299.26|4298.66|4299.26|4298.66|4299.01|4298.41|34
1647006350000|2022-03-11 13:45:50|4299.51|4298.91|4298.88|4298.28|4299.51|4298.91|4298.88|4298.28|72
1647006360000|2022-03-11 13:46:00|4299.13|4298.53|4298.51|4297.91|4299.38|4298.78|4298.26|4297.66|139
1647006370000|2022-03-11 13:46:10|4298.26|4297.66|4297.51|4296.91|4298.26|4297.66|4297.01|4296.41|268
1647006380000|2022-03-11 13:46:20|4297.38|4296.78|4297.76|4297.16|4297.76|4297.16|4297.01|4296.41|146
1647006390000|2022-03-11 13:46:30|4298.01|4297.41|4299.51|4298.91|4299.51|4298.91|4298.01|4297.41|157
1647006400000|2022-03-11 13:46:40|4299.38|4298.78|4299.76|4299.16|4299.76|4299.16|4299.01|4298.41|111
1647006410000|2022-03-11 13:46:50|4299.88|4299.28|4299.76|4299.16|4299.88|4299.28|4299.51|4298.91|40
1647006420000|2022-03-11 13:47:00|4299.88|4299.28|4299.26|4298.66|4300.01|4299.41|4298.88|4298.28|153
1647006430000|2022-03-11 13:47:10|4299.13|4298.53|4298.26|4297.66|4299.13|4298.53|4298.01|4297.41|88
1647006440000|2022-03-11 13:47:20|4298.63|4298.03|4298.26|4297.66|4298.63|4298.03|4298.01|4297.41|130
1647006450000|2022-03-11 13:47:30|4298.63|4298.03|4299.01|4298.41|4299.01|4298.41|4298.63|4298.03|24
1647006460000|2022-03-11 13:47:40|4298.26|4297.66|4297.51|4296.91|4298.51|4297.91|4297.51|4296.91|134
1647006470000|2022-03-11 13:47:50|4297.76|4297.16|4297.01|4296.41|4297.76|4297.16|4296.88|4296.28|75
1647006480000|2022-03-11 13:48:00|4296.76|4296.16|4295.01|4294.41|4296.76|4296.16|4294.76|4294.16|1042
1647006490000|2022-03-11 13:48:10|4294.88|4294.28|4294.51|4293.91|4294.88|4294.28|4294.26|4293.66|278
1647006500000|2022-03-11 13:48:20|4294.38|4293.78|4294.13|4293.53|4294.63|4294.03|4294.01|4293.41|851
1647006510000|2022-03-11 13:48:30|4294.51|4293.91|4294.01|4293.41|4294.76|4294.16|4294.01|4293.41|103
1647006520000|2022-03-11 13:48:40|4294.26|4293.66|4294.51|4293.91|4294.76|4294.16|4294.01|4293.41|752
1647006530000|2022-03-11 13:48:50|4294.38|4293.78|4294.26|4293.66|4294.51|4293.91|4294.13|4293.53|93
1647006540000|2022-03-11 13:49:00|4294.01|4293.41|4294.51|4293.91|4294.51|4293.91|4293.88|4293.28|276
1647006550000|2022-03-11 13:49:10|4294.76|4294.16|4294.51|4293.91|4294.76|4294.16|4294.26|4293.66|86
1647006560000|2022-03-11 13:49:20|4294.76|4294.16|4294.26|4293.66|4294.76|4294.16|4294.26|4293.66|123
1647006570000|2022-03-11 13:49:30|4294.38|4293.78|4294.88|4294.28|4295.01|4294.41|4294.26|4293.66|55
1647006580000|2022-03-11 13:49:40|4294.76|4294.16|4294.76|4294.16|4295.01|4294.41|4294.76|4294.16|42
1647006590000|2022-03-11 13:49:50|4294.88|4294.28|4294.51|4293.91|4295.01|4294.41|4294.26|4293.66|81
1647006600000|2022-03-11 13:50:00|4294.76|4294.16|4294.76|4294.16|4295.13|4294.53|4294.76|4294.16|65
1647006610000|2022-03-11 13:50:10|4294.51|4293.91|4295.88|4295.28|4296.01|4295.41|4294.51|4293.91|463
1647006620000|2022-03-11 13:50:20|4296.01|4295.41|4296.01|4295.41|4296.01|4295.41|4295.63|4295.03|126
1647006630000|2022-03-11 13:50:30|4295.88|4295.28|4296.51|4295.91|4296.63|4296.03|4295.88|4295.28|170
1647006640000|2022-03-11 13:50:40|4296.26|4295.66|4296.76|4296.16|4296.88|4296.28|4296.01|4295.41|153
1647006650000|2022-03-11 13:50:50|4296.51|4295.91|4297.76|4297.16|4297.76|4297.16|4296.51|4295.91|139
1647006660000|2022-03-11 13:51:00|4297.01|4296.41|4297.01|4296.41|4297.01|4296.41|4296.76|4296.16|213
1647006670000|2022-03-11 13:51:10|4296.76|4296.16|4297.26|4296.66|4297.26|4296.66|4296.76|4296.16|100
1647006680000|2022-03-11 13:51:20|4297.01|4296.41|4297.51|4296.91|4297.63|4297.03|4296.63|4296.03|176
1647006690000|2022-03-11 13:51:30|4297.76|4297.16|4298.01|4297.41|4298.51|4297.91|4297.76|4297.16|332
1647006700000|2022-03-11 13:51:40|4298.26|4297.66|4297.76|4297.16|4298.26|4297.66|4297.26|4296.66|101
1647006710000|2022-03-11 13:51:50|4298.01|4297.41|4298.26|4297.66|4298.26|4297.66|4297.76|4297.16|73
1647006720000|2022-03-11 13:52:00|4298.51|4297.91|4298.26|4297.66|4298.51|4297.91|4298.01|4297.41|191
1647006730000|2022-03-11 13:52:10|4298.38|4297.78|4298.01|4297.41|4298.38|4297.78|4298.01|4297.41|36
1647006740000|2022-03-11 13:52:20|4298.51|4297.91|4298.26|4297.66|4298.51|4297.91|4298.01|4297.41|32
1647006750000|2022-03-11 13:52:30|4298.51|4297.91|4298.26|4297.66|4298.76|4298.16|4298.26|4297.66|198
1647006760000|2022-03-11 13:52:40|4298.51|4297.91|4298.26|4297.66|4298.51|4297.91|4298.26|4297.66|77
1647006770000|2022-03-11 13:52:50|4298.38|4297.78|4298.51|4297.91|4298.51|4297.91|4298.38|4297.78|453
1647006780000|2022-03-11 13:53:00|4298.38|4297.78|4298.51|4297.91|4298.76|4298.16|4297.76|4297.16|178
1647006790000|2022-03-11 13:53:10|4298.26|4297.66|4298.26|4297.66|4298.26|4297.66|4298.01|4297.41|324
1647006800000|2022-03-11 13:53:20|4298.51|4297.91|4298.51|4297.91|4298.51|4297.91|4298.01|4297.41|60
1647006810000|2022-03-11 13:53:30|4298.26|4297.66|4297.76|4297.16|4298.26|4297.66|4297.51|4296.91|124
1647006820000|2022-03-11 13:53:40|4297.88|4297.28|4297.76|4297.16|4298.01|4297.41|4297.76|4297.16|176
1647006830000|2022-03-11 13:53:50|4297.63|4297.03|4297.76|4297.16|4297.76|4297.16|4297.63|4297.03|64
1647006840000|2022-03-11 13:54:00|4297.63|4297.03|4297.01|4296.41|4297.63|4297.03|4296.51|4295.91|190
1647006850000|2022-03-11 13:54:10|4297.51|4296.91|4297.01|4296.41|4297.51|4296.91|4297.01|4296.41|68
1647006860000|2022-03-11 13:54:20|4296.26|4295.66|4296.76|4296.16|4296.76|4296.16|4296.26|4295.66|45
1647006870000|2022-03-11 13:54:30|4296.26|4295.66|4296.76|4296.16|4296.76|4296.16|4296.26|4295.66|94
1647006880000|2022-03-11 13:54:40|4296.63|4296.03|4296.76|4296.16|4296.76|4296.16|4296.63|4296.03|33
1647006890000|2022-03-11 13:54:50|4297.01|4296.41|4297.76|4297.16|4297.76|4297.16|4297.01|4296.41|81
1647006900000|2022-03-11 13:55:00|4297.63|4297.03|4297.01|4296.41|4297.76|4297.16|4297.01|4296.41|89
1647006910000|2022-03-11 13:55:10|4296.76|4296.16|4298.01|4297.41|4298.01|4297.41|4296.76|4296.16|159
1647006920000|2022-03-11 13:55:20|4298.26|4297.66|4298.01|4297.41|4298.26|4297.66|4298.01|4297.41|98
1647006930000|2022-03-11 13:55:30|4297.88|4297.28|4297.51|4296.91|4298.01|4297.41|4297.01|4296.41|165
1647006940000|2022-03-11 13:55:40|4297.88|4297.28|4296.76|4296.16|4298.01|4297.41|4296.76|4296.16|117
1647006950000|2022-03-11 13:55:50|4296.88|4296.28|4296.76|4296.16|4296.88|4296.28|4296.51|4295.91|66
1647006960000|2022-03-11 13:56:00|4297.01|4296.41|4297.01|4296.41|4297.01|4296.41|4296.76|4296.16|108
1647006970000|2022-03-11 13:56:10|4296.76|4296.16|4296.51|4295.91|4297.01|4296.41|4296.26|4295.66|140
1647006980000|2022-03-11 13:56:20|4296.63|4296.03|4295.26|4294.66|4296.76|4296.16|4295.26|4294.66|152
1647006990000|2022-03-11 13:56:30|4295.51|4294.91|4295.26|4294.66|4295.88|4295.28|4295.26|4294.66|375
1647007000000|2022-03-11 13:56:40|4294.76|4294.16|4295.26|4294.66|4295.51|4294.91|4294.76|4294.16|271
1647007010000|2022-03-11 13:56:50|4295.38|4294.78|4294.51|4293.91|4295.76|4295.16|4294.51|4293.91|535
1647007020000|2022-03-11 13:57:00|4294.76|4294.16|4294.26|4293.66|4294.76|4294.16|4294.01|4293.41|63
1647007030000|2022-03-11 13:57:10|4294.38|4293.78|4294.26|4293.66|4294.76|4294.16|4294.26|4293.66|415
1647007040000|2022-03-11 13:57:20|4294.51|4293.91|4293.26|4292.66|4294.51|4293.91|4293.26|4292.66|492
1647007050000|2022-03-11 13:57:30|4293.38|4292.78|4293.51|4292.91|4293.76|4293.16|4293.26|4292.66|467
1647007060000|2022-03-11 13:57:40|4293.76|4293.16|4294.88|4294.28|4294.88|4294.28|4293.51|4292.91|213
1647007070000|2022-03-11 13:57:50|4295.01|4294.41|4294.76|4294.16|4295.01|4294.41|4294.51|4293.91|423
1647007080000|2022-03-11 13:58:00|4293.88|4293.28|4293.76|4293.16|4294.01|4293.41|4293.76|4293.16|291
1647007090000|2022-03-11 13:58:10|4293.51|4292.91|4293.76|4293.16|4294.26|4293.66|4293.51|4292.91|293
1647007100000|2022-03-11 13:58:20|4293.26|4292.66|4293.01|4292.41|4293.51|4292.91|4293.01|4292.41|137
1647007110000|2022-03-11 13:58:30|4293.13|4292.53|4292.51|4291.91|4293.76|4293.16|4292.51|4291.91|340
1647007120000|2022-03-11 13:58:40|4292.26|4291.66|4293.51|4292.91|4293.51|4292.91|4292.26|4291.66|335
1647007130000|2022-03-11 13:58:50|4293.13|4292.53|4293.26|4292.66|4293.63|4293.03|4293.01|4292.41|115
1647007140000|2022-03-11 13:59:00|4293.13|4292.53|4292.76|4292.16|4293.26|4292.66|4292.63|4292.03|111
1647007150000|2022-03-11 13:59:10|4292.51|4291.91|4292.63|4292.03|4293.01|4292.41|4292.51|4291.91|102
1647007160000|2022-03-11 13:59:20|4292.76|4292.16|4292.76|4292.16|4293.26|4292.66|4292.26|4291.66|673
1647007170000|2022-03-11 13:59:30|4292.63|4292.03|4292.76|4292.16|4293.51|4292.91|4292.51|4291.91|110
1647007180000|2022-03-11 13:59:40|4293.01|4292.41|4293.76|4293.16|4294.01|4293.41|4293.01|4292.41|116
1647007190000|2022-03-11 13:59:50|4293.51|4292.91|4292.76|4292.16|4293.88|4293.28|4292.76|4292.16|122
1647007200000|2022-03-11 14:00:00|4293.51|4292.91|4292.88|4292.28|4294.01|4293.41|4292.88|4292.28|252
1647007210000|2022-03-11 14:00:10|4293.01|4292.41|4294.01|4293.41|4294.01|4293.41|4293.01|4292.41|232
1647007220000|2022-03-11 14:00:20|4294.26|4293.66|4294.01|4293.41|4294.51|4293.91|4294.01|4293.41|95
1647007230000|2022-03-11 14:00:30|4293.76|4293.16|4292.01|4291.41|4294.13|4293.53|4292.01|4291.41|210
1647007240000|2022-03-11 14:00:40|4291.76|4291.16|4292.26|4291.66|4292.26|4291.66|4291.26|4290.66|282
1647007250000|2022-03-11 14:00:50|4292.01|4291.41|4293.01|4292.41|4293.01|4292.41|4292.01|4291.41|197
1647007260000|2022-03-11 14:01:00|4292.76|4292.16|4293.01|4292.41|4293.76|4293.16|4292.51|4291.91|393
1647007270000|2022-03-11 14:01:10|4293.26|4292.66|4294.76|4294.16|4295.01|4294.41|4293.26|4292.66|754
1647007280000|2022-03-11 14:01:20|4294.51|4293.91|4295.51|4294.91|4295.51|4294.91|4294.51|4293.91|125
1647007290000|2022-03-11 14:01:30|4295.76|4295.16|4295.51|4294.91|4295.76|4295.16|4295.26|4294.66|134
1647007300000|2022-03-11 14:01:40|4295.63|4295.03|4295.26|4294.66|4295.63|4295.03|4294.88|4294.28|226
1647007310000|2022-03-11 14:01:50|4296.01|4295.41|4296.01|4295.41|4296.26|4295.66|4295.88|4295.28|206
1647007320000|2022-03-11 14:02:00|4295.76|4295.16|4296.01|4295.41|4296.13|4295.53|4295.76|4295.16|45
1647007330000|2022-03-11 14:02:10|4296.13|4295.53|4295.76|4295.16|4296.13|4295.53|4295.76|4295.16|1163
1647007340000|2022-03-11 14:02:20|4296.01|4295.41|4296.26|4295.66|4296.26|4295.66|4295.76|4295.16|135
1647007350000|2022-03-11 14:02:30|4296.01|4295.41|4296.26|4295.66|4296.26|4295.66|4296.01|4295.41|43
1647007360000|2022-03-11 14:02:40|4296.01|4295.41|4296.51|4295.91|4296.51|4295.91|4296.01|4295.41|31
1647007370000|2022-03-11 14:02:50|4296.26|4295.66|4296.26|4295.66|4296.38|4295.78|4296.01|4295.41|106
1647007380000|2022-03-11 14:03:00|4296.51|4295.91|4296.26|4295.66|4296.51|4295.91|4296.26|4295.66|78
1647007390000|2022-03-11 14:03:10|4296.51|4295.91|4296.26|4295.66|4296.51|4295.91|4296.26|4295.66|28
1647007400000|2022-03-11 14:03:20|4296.01|4295.41|4296.01|4295.41|4296.76|4296.16|4296.01|4295.41|138
1647007410000|2022-03-11 14:03:30|4295.76|4295.16|4296.01|4295.41|4296.01|4295.41|4295.76|4295.16|35
1647007420000|2022-03-11 14:03:40|4295.76|4295.16|4295.76|4295.16|4295.76|4295.16|4295.51|4294.91|51
1647007430000|2022-03-11 14:03:50|4295.51|4294.91|4295.51|4294.91|4296.01|4295.41|4295.51|4294.91|92
1647007440000|2022-03-11 14:04:00|4295.76|4295.16|4295.26|4294.66|4295.76|4295.16|4295.26|4294.66|21
1647007450000|2022-03-11 14:04:10|4295.01|4294.41|4294.76|4294.16|4295.01|4294.41|4294.26|4293.66|102
1647007460000|2022-03-11 14:04:20|4295.01|4294.41|4295.26|4294.66|4295.26|4294.66|4294.76|4294.16|97
1647007470000|2022-03-11 14:04:30|4295.13|4294.53|4295.01|4294.41|4295.13|4294.53|4294.76|4294.16|38
1647007480000|2022-03-11 14:04:40|4295.76|4295.16|4295.26|4294.66|4295.76|4295.16|4295.26|4294.66|72
1647007490000|2022-03-11 14:04:50|4295.38|4294.78|4294.01|4293.41|4295.38|4294.78|4294.01|4293.41|233
1647007500000|2022-03-11 14:05:00|4293.76|4293.16|4294.01|4293.41|4294.01|4293.41|4293.76|4293.16|97
1647007510000|2022-03-11 14:05:10|4293.76|4293.16|4293.01|4292.41|4294.13|4293.53|4292.76|4292.16|301
1647007520000|2022-03-11 14:05:20|4292.76|4292.16|4293.01|4292.41|4293.26|4292.66|4292.76|4292.16|101
1647007530000|2022-03-11 14:05:30|4292.76|4292.16|4292.26|4291.66|4293.26|4292.66|4292.26|4291.66|152
1647007540000|2022-03-11 14:05:40|4292.51|4291.91|4293.01|4292.41|4293.26|4292.66|4292.26|4291.66|117
1647007550000|2022-03-11 14:05:50|4292.76|4292.16|4292.63|4292.03|4292.76|4292.16|4292.51|4291.91|91
1647007560000|2022-03-11 14:06:00|4292.76|4292.16|4292.01|4291.41|4292.76|4292.16|4292.01|4291.41|131
1647007570000|2022-03-11 14:06:10|4292.26|4291.66|4292.76|4292.16|4292.76|4292.16|4292.26|4291.66|85
1647007580000|2022-03-11 14:06:20|4292.51|4291.91|4294.26|4293.66|4294.38|4293.78|4292.26|4291.66|321
1647007590000|2022-03-11 14:06:30|4294.51|4293.91|4294.26|4293.66|4294.63|4294.03|4294.26|4293.66|93
1647007600000|2022-03-11 14:06:40|4294.01|4293.41|4293.76|4293.16|4294.01|4293.41|4293.51|4292.91|48
1647007610000|2022-03-11 14:06:50|4294.01|4293.41|4294.01|4293.41|4294.13|4293.53|4293.76|4293.16|67
1647007620000|2022-03-11 14:07:00|4293.76|4293.16|4293.76|4293.16|4293.76|4293.16|4293.76|4293.16|32
1647007630000|2022-03-11 14:07:10|4293.26|4292.66|4293.26|4292.66|4293.26|4292.66|4292.76|4292.16|526
1647007640000|2022-03-11 14:07:20|4293.38|4292.78|4293.51|4292.91|4293.76|4293.16|4293.38|4292.78|57
1647007650000|2022-03-11 14:07:30|4294.26|4293.66|4294.13|4293.53|4294.38|4293.78|4294.01|4293.41|346
1647007660000|2022-03-11 14:07:40|4294.01|4293.41|4294.01|4293.41|4294.26|4293.66|4293.51|4292.91|300
1647007670000|2022-03-11 14:07:50|4293.88|4293.28|4294.01|4293.41|4294.01|4293.41|4293.51|4292.91|278
1647007680000|2022-03-11 14:08:00|4293.88|4293.28|4292.26|4291.66|4294.01|4293.41|4291.76|4291.16|1010
1647007690000|2022-03-11 14:08:10|4292.13|4291.53|4290.63|4290.03|4292.26|4291.66|4290.51|4289.91|292
1647007700000|2022-03-11 14:08:20|4290.76|4290.16|4290.76|4290.16|4291.26|4290.66|4290.76|4290.16|385
1647007710000|2022-03-11 14:08:30|4290.51|4289.91|4290.26|4289.66|4290.51|4289.91|4290.26|4289.66|145
1647007720000|2022-03-11 14:08:40|4290.01|4289.41|4290.76|4290.16|4291.01|4290.41|4290.01|4289.41|244
1647007730000|2022-03-11 14:08:50|4291.01|4290.41|4290.51|4289.91|4291.01|4290.41|4290.51|4289.91|109
1647007740000|2022-03-11 14:09:00|4290.76|4290.16|4290.26|4289.66|4290.76|4290.16|4290.26|4289.66|149
1647007750000|2022-03-11 14:09:10|4290.76|4290.16|4290.76|4290.16|4291.01|4290.41|4290.76|4290.16|84
1647007760000|2022-03-11 14:09:20|4291.01|4290.41|4291.51|4290.91|4291.51|4290.91|4291.01|4290.41|71
1647007770000|2022-03-11 14:09:30|4291.26|4290.66|4290.26|4289.66|4291.26|4290.66|4290.26|4289.66|133
1647007780000|2022-03-11 14:09:40|4290.51|4289.91|4290.76|4290.16|4291.01|4290.41|4290.38|4289.78|53
1647007790000|2022-03-11 14:09:50|4291.13|4290.53|4291.26|4290.66|4291.26|4290.66|4290.76|4290.16|396
1647007800000|2022-03-11 14:10:00|4291.38|4290.78|4291.01|4290.41|4291.38|4290.78|4290.63|4290.03|127
1647007810000|2022-03-11 14:10:10|4290.88|4290.28|4291.26|4290.66|4291.51|4290.91|4290.88|4290.28|86
1647007820000|2022-03-11 14:10:20|4290.76|4290.16|4291.26|4290.66|4291.26|4290.66|4290.76|4290.16|96
1647007830000|2022-03-11 14:10:30|4291.51|4290.91|4291.01|4290.41|4291.51|4290.91|4291.01|4290.41|98
1647007840000|2022-03-11 14:10:40|4291.38|4290.78|4290.76|4290.16|4291.51|4290.91|4290.76|4290.16|59
1647007850000|2022-03-11 14:10:50|4291.38|4290.78|4291.26|4290.66|4291.38|4290.78|4290.51|4289.91|94
1647007860000|2022-03-11 14:11:00|4291.13|4290.53|4290.76|4290.16|4291.13|4290.53|4290.76|4290.16|59
1647007870000|2022-03-11 14:11:10|4290.88|4290.28|4291.26|4290.66|4291.26|4290.66|4290.76|4290.16|112
1647007880000|2022-03-11 14:11:20|4291.01|4290.41|4291.01|4290.41|4291.01|4290.41|4291.01|4290.41|86
1647007890000|2022-03-11 14:11:30|4291.13|4290.53|4291.26|4290.66|4291.26|4290.66|4291.01|4290.41|140
1647007900000|2022-03-11 14:11:40|4291.51|4290.91|4291.26|4290.66|4291.51|4290.91|4291.01|4290.41|315
1647007910000|2022-03-11 14:11:50|4291.38|4290.78|4291.13|4290.53|4291.51|4290.91|4290.88|4290.28|118
1647007920000|2022-03-11 14:12:00|4291.38|4290.78|4291.26|4290.66|4291.51|4290.91|4291.26|4290.66|57
1647007930000|2022-03-11 14:12:10|4291.38|4290.78|4291.26|4290.66|4291.51|4290.91|4291.26|4290.66|105
1647007940000|2022-03-11 14:12:20|4290.63|4290.03|4291.01|4290.41|4291.01|4290.41|4290.51|4289.91|77
1647007950000|2022-03-11 14:12:30|4291.51|4290.91|4291.51|4290.91|4291.51|4290.91|4291.51|4290.91|79
1647007960000|2022-03-11 14:12:40|4291.26|4290.66|4290.76|4290.16|4291.38|4290.78|4290.63|4290.03|108
1647007970000|2022-03-11 14:12:50|4291.01|4290.41|4290.26|4289.66|4291.01|4290.41|4290.26|4289.66|710
1647007980000|2022-03-11 14:13:00|4290.38|4289.78|4290.01|4289.41|4290.51|4289.91|4289.76|4289.16|124
1647007990000|2022-03-11 14:13:10|4289.88|4289.28|4289.76|4289.16|4290.01|4289.41|4289.26|4288.66|157
1647008000000|2022-03-11 14:13:20|4289.63|4289.03|4289.51|4288.91|4290.01|4289.41|4289.38|4288.78|103
1647008010000|2022-03-11 14:13:30|4289.26|4288.66|4288.63|4288.03|4289.26|4288.66|4288.38|4287.78|366
1647008020000|2022-03-11 14:13:40|4288.51|4287.91|4288.51|4287.91|4288.51|4287.91|4287.76|4287.16|165
1647008030000|2022-03-11 14:13:50|4288.63|4288.03|4288.76|4288.16|4288.76|4288.16|4288.26|4287.66|110
1647008040000|2022-03-11 14:14:00|4288.88|4288.28|4289.01|4288.41|4289.38|4288.78|4288.88|4288.28|148
1647008050000|2022-03-11 14:14:10|4289.13|4288.53|4289.76|4289.16|4289.76|4289.16|4288.88|4288.28|107
1647008060000|2022-03-11 14:14:20|4289.63|4289.03|4289.26|4288.66|4289.63|4289.03|4289.01|4288.41|127
1647008070000|2022-03-11 14:14:30|4289.38|4288.78|4289.26|4288.66|4289.63|4289.03|4289.01|4288.41|206
1647008080000|2022-03-11 14:14:40|4289.51|4288.91|4289.26|4288.66|4290.01|4289.41|4289.01|4288.41|167
1647008090000|2022-03-11 14:14:50|4289.51|4288.91|4289.51|4288.91|4290.01|4289.41|4289.13|4288.53|192
1647008100000|2022-03-11 14:15:00|4289.88|4289.28|4289.76|4289.16|4289.88|4289.28|4289.51|4288.91|95
1647008110000|2022-03-11 14:15:10|4290.01|4289.41|4290.01|4289.41|4290.01|4289.41|4290.01|4289.41|31
1647008120000|2022-03-11 14:15:20|4290.26|4289.66|4291.38|4290.78|4291.38|4290.78|4290.13|4289.53|134
1647008130000|2022-03-11 14:15:30|4291.26|4290.66|4291.26|4290.66|4291.38|4290.78|4290.76|4290.16|103
1647008140000|2022-03-11 14:15:40|4291.01|4290.41|4291.26|4290.66|4291.26|4290.66|4290.88|4290.28|68
1647008150000|2022-03-11 14:15:50|4291.01|4290.41|4291.51|4290.91|4291.51|4290.91|4291.01|4290.41|83
1647008160000|2022-03-11 14:16:00|4291.76|4291.16|4291.88|4291.28|4292.01|4291.41|4291.76|4291.16|98
1647008170000|2022-03-11 14:16:10|4291.76|4291.16|4290.76|4290.16|4292.01|4291.41|4290.76|4290.16|230
1647008180000|2022-03-11 14:16:20|4290.51|4289.91|4290.63|4290.03|4290.76|4290.16|4290.51|4289.91|74
1647008190000|2022-03-11 14:16:30|4290.76|4290.16|4290.01|4289.41|4290.76|4290.16|4289.51|4288.91|137
1647008200000|2022-03-11 14:16:40|4290.38|4289.78|4290.26|4289.66|4290.63|4290.03|4290.13|4289.53|112
1647008210000|2022-03-11 14:16:50|4290.38|4289.78|4290.01|4289.41|4290.51|4289.91|4290.01|4289.41|46
1647008220000|2022-03-11 14:17:00|4290.26|4289.66|4290.38|4289.78|4290.76|4290.16|4290.26|4289.66|99
1647008230000|2022-03-11 14:17:10|4290.26|4289.66|4290.01|4289.41|4290.51|4289.91|4290.01|4289.41|59
1647008240000|2022-03-11 14:17:20|4290.38|4289.78|4291.01|4290.41|4291.01|4290.41|4290.13|4289.53|73
1647008250000|2022-03-11 14:17:30|4291.26|4290.66|4290.76|4290.16|4291.26|4290.66|4290.76|4290.16|159
1647008260000|2022-03-11 14:17:40|4290.63|4290.03|4290.51|4289.91|4290.76|4290.16|4290.38|4289.78|150
1647008270000|2022-03-11 14:17:50|4290.76|4290.16|4290.76|4290.16|4290.76|4290.16|4290.76|4290.16|36
1647008280000|2022-03-11 14:18:00|4290.88|4290.28|4291.01|4290.41|4291.01|4290.41|4290.76|4290.16|50
1647008290000|2022-03-11 14:18:10|4291.26|4290.66|4291.01|4290.41|4291.26|4290.66|4291.01|4290.41|101
1647008300000|2022-03-11 14:18:20|4291.26|4290.66|4291.26|4290.66|4291.26|4290.66|4291.13|4290.53|29
1647008310000|2022-03-11 14:18:30|4291.51|4290.91|4291.51|4290.91|4291.51|4290.91|4291.26|4290.66|103
1647008320000|2022-03-11 14:18:40|4291.38|4290.78|4291.26|4290.66|4291.51|4290.91|4291.26|4290.66|259
1647008330000|2022-03-11 14:18:50|4291.38|4290.78|4291.51|4290.91|4291.51|4290.91|4291.38|4290.78|50
1647008340000|2022-03-11 14:19:00|4291.38|4290.78|4291.51|4290.91|4291.51|4290.91|4291.26|4290.66|92
1647008350000|2022-03-11 14:19:10|4292.01|4291.41|4292.51|4291.91|4292.51|4291.91|4292.01|4291.41|220
1647008360000|2022-03-11 14:19:20|4292.38|4291.78|4292.51|4291.91|4292.51|4291.91|4292.38|4291.78|143
1647008370000|2022-03-11 14:19:30|4292.26|4291.66|4292.01|4291.41|4292.51|4291.91|4292.01|4291.41|860
1647008380000|2022-03-11 14:19:40|4291.76|4291.16|4291.63|4291.03|4292.01|4291.41|4291.51|4290.91|111
1647008390000|2022-03-11 14:19:50|4291.51|4290.91|4291.51|4290.91|4291.51|4290.91|4291.26|4290.66|123
1647008400000|2022-03-11 14:20:00|4291.76|4291.16|4291.26|4290.66|4292.01|4291.41|4291.01|4290.41|1525
1647008410000|2022-03-11 14:20:10|4291.38|4290.78|4292.26|4291.66|4292.26|4291.66|4291.26|4290.66|389
1647008420000|2022-03-11 14:20:20|4292.38|4291.78|4293.01|4292.41|4293.26|4292.66|4292.38|4291.78|228
1647008430000|2022-03-11 14:20:30|4293.26|4292.66|4293.76|4293.16|4293.76|4293.16|4293.26|4292.66|364
1647008440000|2022-03-11 14:20:40|4294.01|4293.41|4292.01|4291.41|4294.01|4293.41|4292.01|4291.41|1079
1647008450000|2022-03-11 14:20:50|4291.76|4291.16|4291.76|4291.16|4292.01|4291.41|4291.51|4290.91|101
1647008460000|2022-03-11 14:21:00|4291.51|4290.91|4292.01|4291.41|4292.26|4291.66|4291.51|4290.91|171
1647008470000|2022-03-11 14:21:10|4291.76|4291.16|4292.51|4291.91|4292.51|4291.91|4291.76|4291.16|94
1647008480000|2022-03-11 14:21:20|4292.26|4291.66|4291.51|4290.91|4292.26|4291.66|4291.51|4290.91|66
1647008490000|2022-03-11 14:21:30|4291.76|4291.16|4291.76|4291.16|4291.76|4291.16|4291.38|4290.78|123
1647008500000|2022-03-11 14:21:40|4291.63|4291.03|4292.51|4291.91|4292.63|4292.03|4291.51|4290.91|123
1647008510000|2022-03-11 14:21:50|4292.26|4291.66|4289.01|4288.41|4292.26|4291.66|4288.76|4288.16|447
1647008520000|2022-03-11 14:22:00|4288.88|4288.28|4289.51|4288.91|4289.51|4288.91|4288.26|4287.66|266
1647008530000|2022-03-11 14:22:10|4289.63|4289.03|4289.51|4288.91|4289.76|4289.16|4288.76|4288.16|187
1647008540000|2022-03-11 14:22:20|4289.63|4289.03|4289.88|4289.28|4290.01|4289.41|4289.26|4288.66|80
1647008550000|2022-03-11 14:22:30|4289.76|4289.16|4291.01|4290.41|4291.26|4290.66|4289.76|4289.16|542
1647008560000|2022-03-11 14:22:40|4291.13|4290.53|4292.01|4291.41|4292.01|4291.41|4291.13|4290.53|83
1647008570000|2022-03-11 14:22:50|4291.76|4291.16|4291.76|4291.16|4291.88|4291.28|4291.26|4290.66|137
1647008580000|2022-03-11 14:23:00|4291.63|4291.03|4292.01|4291.41|4292.01|4291.41|4291.63|4291.03|91
1647008590000|2022-03-11 14:23:10|4292.13|4291.53|4291.76|4291.16|4292.26|4291.66|4291.63|4291.03|80
1647008600000|2022-03-11 14:23:20|4291.63|4291.03|4292.26|4291.66|4292.26|4291.66|4291.63|4291.03|597
1647008610000|2022-03-11 14:23:30|4292.13|4291.53|4292.01|4291.41|4292.13|4291.53|4291.63|4291.03|171
1647008620000|2022-03-11 14:23:40|4291.76|4291.16|4291.63|4291.03|4291.76|4291.16|4291.63|4291.03|165
1647008630000|2022-03-11 14:23:50|4291.51|4290.91|4293.01|4292.41|4293.01|4292.41|4291.51|4290.91|149
1647008640000|2022-03-11 14:24:00|4292.76|4292.16|4292.26|4291.66|4292.76|4292.16|4292.26|4291.66|65
1647008650000|2022-03-11 14:24:10|4292.13|4291.53|4292.26|4291.66|4292.51|4291.91|4291.88|4291.28|65
1647008660000|2022-03-11 14:24:20|4292.51|4291.91|4293.13|4292.53|4293.13|4292.53|4292.51|4291.91|70
1647008670000|2022-03-11 14:24:30|4293.01|4292.41|4293.51|4292.91|4293.76|4293.16|4293.01|4292.41|166
1647008680000|2022-03-11 14:24:40|4293.26|4292.66|4291.51|4290.91|4293.51|4292.91|4291.26|4290.66|776
1647008690000|2022-03-11 14:24:50|4291.26|4290.66|4291.51|4290.91|4291.51|4290.91|4291.01|4290.41|152
1647008700000|2022-03-11 14:25:00|4291.01|4290.41|4291.01|4290.41|4291.01|4290.41|4290.51|4289.91|305
1647008710000|2022-03-11 14:25:10|4290.88|4290.28|4290.01|4289.41|4290.88|4290.28|4289.88|4289.28|370
1647008720000|2022-03-11 14:25:20|4290.76|4290.16|4290.76|4290.16|4290.76|4290.16|4289.88|4289.28|142
1647008730000|2022-03-11 14:25:30|4290.51|4289.91|4290.01|4289.41|4290.63|4290.03|4289.88|4289.28|121
1647008740000|2022-03-11 14:25:40|4289.88|4289.28|4290.01|4289.41|4290.01|4289.41|4289.88|4289.28|67
1647008750000|2022-03-11 14:25:50|4289.88|4289.28|4289.76|4289.16|4290.13|4289.53|4289.76|4289.16|87
1647008760000|2022-03-11 14:26:00|4290.01|4289.41|4289.76|4289.16|4290.01|4289.41|4289.51|4288.91|94
1647008770000|2022-03-11 14:26:10|4290.01|4289.41|4290.38|4289.78|4290.38|4289.78|4290.01|4289.41|75
1647008780000|2022-03-11 14:26:20|4290.26|4289.66|4291.26|4290.66|4291.26|4290.66|4290.01|4289.41|194
1647008790000|2022-03-11 14:26:30|||||||||38
1647008800000|2022-03-11 14:26:40|4291.01|4290.41|4290.26|4289.66|4291.01|4290.41|4289.51|4288.91|204
1647008810000|2022-03-11 14:26:50|4289.88|4289.28|4289.76|4289.16|4289.88|4289.28|4289.76|4289.16|229
1647008820000|2022-03-11 14:27:00|4289.51|4288.91|4289.51|4288.91|4289.76|4289.16|4289.01|4288.41|209
1647008830000|2022-03-11 14:27:10|4289.76|4289.16|4289.76|4289.16|4290.01|4289.41|4289.38|4288.78|86
1647008840000|2022-03-11 14:27:20|4289.51|4288.91|4289.76|4289.16|4290.01|4289.41|4289.51|4288.91|464
1647008850000|2022-03-11 14:27:30|4289.51|4288.91|4290.01|4289.41|4290.01|4289.41|4288.88|4288.28|631
1647008860000|2022-03-11 14:27:40|4289.76|4289.16|4288.76|4288.16|4289.76|4289.16|4288.76|4288.16|260
1647008870000|2022-03-11 14:27:50|4288.63|4288.03|4287.76|4287.16|4288.76|4288.16|4287.76|4287.16|258
1647008880000|2022-03-11 14:28:00|4288.01|4287.41|4289.01|4288.41|4289.38|4288.78|4287.76|4287.16|361
1647008890000|2022-03-11 14:28:10|4289.26|4288.66|4289.26|4288.66|4289.76|4289.16|4288.51|4287.91|245
1647008900000|2022-03-11 14:28:20|4288.51|4287.91|4288.01|4287.41|4288.51|4287.91|4287.76|4287.16|275
1647008910000|2022-03-11 14:28:30|4288.13|4287.53|4287.76|4287.16|4288.76|4288.16|4287.76|4287.16|439
1647008920000|2022-03-11 14:28:40|4288.26|4287.66|4288.76|4288.16|4288.76|4288.16|4287.38|4286.78|2115
1647008930000|2022-03-11 14:28:50|4288.51|4287.91|4289.26|4288.66|4289.26|4288.66|4288.51|4287.91|103
1647008940000|2022-03-11 14:29:00|4289.01|4288.41|4288.01|4287.41|4289.01|4288.41|4287.76|4287.16|210
1647008950000|2022-03-11 14:29:10|4287.51|4286.91|4287.51|4286.91|4287.88|4287.28|4287.26|4286.66|157
1647008960000|2022-03-11 14:29:20|4287.63|4287.03|4287.26|4286.66|4287.63|4287.03|4287.26|4286.66|173
1647008970000|2022-03-11 14:29:30|4287.38|4286.78|4287.01|4286.41|4287.51|4286.91|4286.76|4286.16|145
1647008980000|2022-03-11 14:29:40|4287.26|4286.66|4287.01|4286.41|4287.51|4286.91|4287.01|4286.41|120
1647008990000|2022-03-11 14:29:50|4287.26|4286.66|4286.26|4285.66|4287.26|4286.66|4286.01|4285.41|500
1647009000000|2022-03-11 14:30:00|4286.16|4285.76|4286.16|4285.76|4286.91|4286.51|4285.66|4285.26|2020
1647009010000|2022-03-11 14:30:10|4286.41|4286.01|4287.91|4287.51|4287.91|4287.51|4285.66|4285.26|1325
1647009020000|2022-03-11 14:30:20|4287.66|4287.26|4286.91|4286.51|4288.28|4287.88|4285.91|4285.51|1204
1647009030000|2022-03-11 14:30:30|4286.41|4286.01|4288.16|4287.76|4288.66|4288.26|4285.91|4285.51|1196
1647009040000|2022-03-11 14:30:40|4288.41|4288.01|4288.41|4288.01|4290.16|4289.76|4287.66|4287.26|992
1647009050000|2022-03-11 14:30:50|4288.66|4288.26|4290.16|4289.76|4290.41|4290.01|4288.41|4288.01|610
1647009060000|2022-03-11 14:31:00|4290.41|4290.01|4290.66|4290.26|4291.41|4291.01|4290.16|4289.76|1653
1647009070000|2022-03-11 14:31:10|4290.91|4290.51|4290.91|4290.51|4291.41|4291.01|4290.66|4290.26|947
1647009080000|2022-03-11 14:31:20|4291.16|4290.76|4291.78|4291.38|4292.03|4291.63|4290.91|4290.51|1002
1647009090000|2022-03-11 14:31:30|4291.91|4291.51|4291.91|4291.51|4292.03|4291.63|4290.78|4290.38|849
1647009100000|2022-03-11 14:31:40|4292.16|4291.76|4289.53|4289.13|4292.16|4291.76|4289.41|4289.01|895
1647009110000|2022-03-11 14:31:50|4289.78|4289.38|4289.28|4288.88|4289.91|4289.51|4289.03|4288.63|578
1647009120000|2022-03-11 14:32:00|4289.16|4288.76|4289.41|4289.01|4289.91|4289.51|4288.91|4288.51|2412
1647009130000|2022-03-11 14:32:10|4289.66|4289.26|4289.91|4289.51|4290.16|4289.76|4289.66|4289.26|514
1647009140000|2022-03-11 14:32:20|4290.16|4289.76|4290.41|4290.01|4290.66|4290.26|4289.91|4289.51|636
1647009150000|2022-03-11 14:32:30|4290.16|4289.76|4289.03|4288.63|4290.41|4290.01|4288.91|4288.51|700
1647009160000|2022-03-11 14:32:40|4288.91|4288.51|4287.91|4287.51|4289.41|4289.01|4287.66|4287.26|523
1647009170000|2022-03-11 14:32:50|4287.78|4287.38|4287.66|4287.26|4288.16|4287.76|4287.28|4286.88|3353
1647009180000|2022-03-11 14:33:00|4287.41|4287.01|4286.91|4286.51|4289.16|4288.76|4286.78|4286.38|1091
1647009190000|2022-03-11 14:33:10|4287.03|4286.63|4286.66|4286.26|4287.03|4286.63|4286.41|4286.01|452
1647009200000|2022-03-11 14:33:20|4286.78|4286.38|4286.91|4286.51|4286.91|4286.51|4286.16|4285.76|2953
1647009210000|2022-03-11 14:33:30|4287.16|4286.76|4285.66|4285.26|4287.28|4286.88|4283.91|4283.51|2955
1647009220000|2022-03-11 14:33:40|4286.16|4285.76|4287.16|4286.76|4287.16|4286.76|4285.41|4285.01|1534
1647009230000|2022-03-11 14:33:50|4286.91|4286.51|4288.16|4287.76|4288.41|4288.01|4286.91|4286.51|618
1647009240000|2022-03-11 14:34:00|4288.41|4288.01|4289.16|4288.76|4289.41|4289.01|4287.91|4287.51|589
1647009250000|2022-03-11 14:34:10|4288.91|4288.51|4288.41|4288.01|4289.66|4289.26|4288.16|4287.76|421
1647009260000|2022-03-11 14:34:20|4288.16|4287.76|4288.66|4288.26|4288.66|4288.26|4286.66|4286.26|3450
1647009270000|2022-03-11 14:34:30|4288.41|4288.01|4287.91|4287.51|4289.16|4288.76|4287.91|4287.51|1551
1647009280000|2022-03-11 14:34:40|4288.41|4288.01|4286.41|4286.01|4288.41|4288.01|4286.41|4286.01|577
1647009290000|2022-03-11 14:34:50|4285.91|4285.51|4287.16|4286.76|4287.66|4287.26|4285.91|4285.51|669
1647009300000|2022-03-11 14:35:00|4287.41|4287.01|4286.16|4285.76|4287.91|4287.51|4285.16|4284.76|1378
1647009310000|2022-03-11 14:35:10|4285.91|4285.51|4287.16|4286.76|4287.66|4287.26|4285.78|4285.38|1192
1647009320000|2022-03-11 14:35:20|4286.91|4286.51|4288.66|4288.26|4288.66|4288.26|4285.91|4285.51|462
1647009330000|2022-03-11 14:35:30|4288.41|4288.01|4289.66|4289.26|4290.66|4290.26|4288.28|4287.88|792
1647009340000|2022-03-11 14:35:40|4289.91|4289.51|4289.66|4289.26|4290.41|4290.01|4289.41|4289.01|1250
1647009350000|2022-03-11 14:35:50|4289.53|4289.13|4289.91|4289.51|4290.41|4290.01|4289.53|4289.13|1027
1647009360000|2022-03-11 14:36:00|4290.16|4289.76|4287.91|4287.51|4290.16|4289.76|4287.66|4287.26|684
1647009370000|2022-03-11 14:36:10|4287.78|4287.38|4288.41|4288.01|4288.41|4288.01|4287.66|4287.26|615
1647009380000|2022-03-11 14:36:20|4288.91|4288.51|4288.16|4287.76|4289.28|4288.88|4287.66|4287.26|333
1647009390000|2022-03-11 14:36:30|4288.41|4288.01|4287.91|4287.51|4289.41|4289.01|4287.66|4287.26|660
1647009400000|2022-03-11 14:36:40|4288.16|4287.76|4288.66|4288.26|4288.91|4288.51|4287.66|4287.26|251
1647009410000|2022-03-11 14:36:50|4288.41|4288.01|4290.03|4289.63|4290.03|4289.63|4287.91|4287.51|1488
1647009420000|2022-03-11 14:37:00|4290.16|4289.76|4288.66|4288.26|4290.41|4290.01|4288.41|4288.01|584
1647009430000|2022-03-11 14:37:10|4288.91|4288.51|4288.41|4288.01|4289.41|4289.01|4287.91|4287.51|586
1647009440000|2022-03-11 14:37:20|4288.66|4288.26|4289.91|4289.51|4290.41|4290.01|4288.66|4288.26|562
1647009450000|2022-03-11 14:37:30|4290.16|4289.76|4290.41|4290.01|4290.66|4290.26|4289.66|4289.26|1654
1647009460000|2022-03-11 14:37:40|4290.66|4290.26|4291.16|4290.76|4291.16|4290.76|4290.41|4290.01|1330
1647009470000|2022-03-11 14:37:50|4291.41|4291.01|4291.16|4290.76|4291.41|4291.01|4290.91|4290.51|3651
1647009480000|2022-03-11 14:38:00|4290.91|4290.51|4290.66|4290.26|4291.41|4291.01|4290.41|4290.01|713
1647009490000|2022-03-11 14:38:10|4290.41|4290.01|4289.66|4289.26|4290.66|4290.26|4288.91|4288.51|468
1647009500000|2022-03-11 14:38:20|4289.16|4288.76|4288.66|4288.26|4289.91|4289.51|4288.66|4288.26|296
1647009510000|2022-03-11 14:38:30|4288.41|4288.01|4288.03|4287.63|4288.66|4288.26|4287.66|4287.26|1005
1647009520000|2022-03-11 14:38:40|4287.91|4287.51|4286.66|4286.26|4287.91|4287.51|4286.41|4286.01|5669
1647009530000|2022-03-11 14:38:50|4286.41|4286.01|4283.91|4283.51|4286.41|4286.01|4283.41|4283.01|1260
1647009540000|2022-03-11 14:39:00|4284.16|4283.76|4283.78|4283.38|4284.66|4284.26|4282.66|4282.26|1004
1647009550000|2022-03-11 14:39:10|4283.66|4283.26|4285.53|4285.13|4285.91|4285.51|4283.41|4283.01|885
1647009560000|2022-03-11 14:39:20|4285.41|4285.01|4284.91|4284.51|4286.16|4285.76|4284.66|4284.26|669
1647009570000|2022-03-11 14:39:30|4285.16|4284.76|4283.66|4283.26|4285.41|4285.01|4283.03|4282.63|866
1647009580000|2022-03-11 14:39:40|4283.91|4283.51|4282.41|4282.01|4283.91|4283.51|4282.41|4282.01|592
1647009590000|2022-03-11 14:39:50|4282.28|4281.88|4281.16|4280.76|4282.41|4282.01|4280.66|4280.26|1026
1647009600000|2022-03-11 14:40:00|4280.91|4280.51|4275.91|4275.51|4281.66|4281.26|4275.41|4275.01|2516
1647009610000|2022-03-11 14:40:10|4275.66|4275.26|4275.91|4275.51|4277.41|4277.01|4275.41|4275.01|1043
1647009620000|2022-03-11 14:40:20|4276.66|4276.26|4278.41|4278.01|4279.41|4279.01|4276.16|4275.76|1185
1647009630000|2022-03-11 14:40:30|4278.66|4278.26|4278.16|4277.76|4279.66|4279.26|4277.16|4276.76|1454
1647009640000|2022-03-11 14:40:40|4278.41|4278.01|4279.91|4279.51|4280.91|4280.51|4277.53|4277.13|1590
1647009650000|2022-03-11 14:40:50|4279.66|4279.26|4278.41|4278.01|4279.66|4279.26|4277.91|4277.51|1212
1647009660000|2022-03-11 14:41:00|4278.16|4277.76|4277.91|4277.51|4278.91|4278.51|4277.66|4277.26|7672
1647009670000|2022-03-11 14:41:10|4278.41|4278.01|4278.16|4277.76|4278.53|4278.13|4277.16|4276.76|708
1647009680000|2022-03-11 14:41:20|4276.41|4276.01|4277.91|4277.51|4277.91|4277.51|4276.41|4276.01|7146
1647009690000|2022-03-11 14:41:30|4277.41|4277.01|4277.91|4277.51|4278.53|4278.13|4277.16|4276.76|657
1647009700000|2022-03-11 14:41:40|4277.66|4277.26|4279.66|4279.26|4279.66|4279.26|4277.66|4277.26|2488
1647009710000|2022-03-11 14:41:50|4279.78|4279.38|4279.91|4279.51|4280.41|4280.01|4279.16|4278.76|629
1647009720000|2022-03-11 14:42:00|4279.66|4279.26|4280.41|4280.01|4280.66|4280.26|4279.41|4279.01|562
1647009730000|2022-03-11 14:42:10|4280.16|4279.76|4279.91|4279.51|4280.66|4280.26|4279.41|4279.01|276
1647009740000|2022-03-11 14:42:20|4280.03|4279.63|4281.41|4281.01|4281.41|4281.01|4279.91|4279.51|692
1647009750000|2022-03-11 14:42:30|4281.16|4280.76|4282.03|4281.63|4282.41|4282.01|4280.66|4280.26|1095
1647009760000|2022-03-11 14:42:40|4282.16|4281.76|4283.66|4283.26|4283.91|4283.51|4281.91|4281.51|637
1647009770000|2022-03-11 14:42:50|4283.91|4283.51|4283.28|4282.88|4284.41|4284.01|4283.28|4282.88|547
1647009780000|2022-03-11 14:43:00|4283.41|4283.01|4283.78|4283.38|4284.16|4283.76|4282.91|4282.51|616
1647009790000|2022-03-11 14:43:10|4283.66|4283.26|4284.41|4284.01|4284.41|4284.01|4283.28|4282.88|1068
1647009800000|2022-03-11 14:43:20|4284.28|4283.88|4283.66|4283.26|4284.66|4284.26|4283.41|4283.01|3455
1647009810000|2022-03-11 14:43:30|4283.78|4283.38|4283.41|4283.01|4284.78|4284.38|4283.41|4283.01|430
1647009820000|2022-03-11 14:43:40|4284.03|4283.63|4283.91|4283.51|4284.78|4284.38|4283.66|4283.26|300
1647009830000|2022-03-11 14:43:50|4283.66|4283.26|4284.41|4284.01|4284.41|4284.01|4283.16|4282.76|237
1647009840000|2022-03-11 14:44:00|4284.66|4284.26|4284.91|4284.51|4285.66|4285.26|4284.66|4284.26|581
1647009850000|2022-03-11 14:44:10|4285.16|4284.76|4282.41|4282.01|4285.28|4284.88|4282.41|4282.01|527
1647009860000|2022-03-11 14:44:20|4282.28|4281.88|4283.41|4283.01|4283.41|4283.01|4281.91|4281.51|586
1647009870000|2022-03-11 14:44:30|4283.66|4283.26|4282.91|4282.51|4283.91|4283.51|4282.66|4282.26|679
1647009880000|2022-03-11 14:44:40|4282.66|4282.26|4283.41|4283.01|4283.41|4283.01|4282.66|4282.26|283
1647009890000|2022-03-11 14:44:50|4283.53|4283.13|4282.41|4282.01|4283.53|4283.13|4282.41|4282.01|295
1647009900000|2022-03-11 14:45:00|4281.91|4281.51|4284.41|4284.01|4285.41|4285.01|4281.91|4281.51|1085
1647009910000|2022-03-11 14:45:10|4284.66|4284.26|4285.66|4285.26|4285.91|4285.51|4284.41|4284.01|536
1647009920000|2022-03-11 14:45:20|4285.41|4285.01|4284.66|4284.26|4285.91|4285.51|4284.16|4283.76|717
1647009930000|2022-03-11 14:45:30|4284.78|4284.38|4284.91|4284.51|4285.41|4285.01|4284.41|4284.01|306
1647009940000|2022-03-11 14:45:40|4284.66|4284.26|4284.91|4284.51|4285.53|4285.13|4284.16|4283.76|453
1647009950000|2022-03-11 14:45:50|4285.16|4284.76|4283.91|4283.51|4285.41|4285.01|4283.91|4283.51|413
1647009960000|2022-03-11 14:46:00|4284.16|4283.76|4285.91|4285.51|4285.91|4285.51|4283.78|4283.38|5951
1647009970000|2022-03-11 14:46:10|4286.16|4285.76|4286.16|4285.76|4286.16|4285.76|4285.41|4285.01|469
1647009980000|2022-03-11 14:46:20|4285.91|4285.51|4286.91|4286.51|4287.91|4287.51|4285.66|4285.26|973
1647009990000|2022-03-11 14:46:30|4286.66|4286.26|4288.16|4287.76|4288.16|4287.76|4285.91|4285.51|3432
1647010000000|2022-03-11 14:46:40|4288.53|4288.13|4288.66|4288.26|4289.16|4288.76|4288.53|4288.13|321
1647010010000|2022-03-11 14:46:50|4288.91|4288.51|4287.91|4287.51|4289.16|4288.76|4287.91|4287.51|610
1647010020000|2022-03-11 14:47:00|4287.41|4287.01|4286.91|4286.51|4287.91|4287.51|4286.66|4286.26|396
1647010030000|2022-03-11 14:47:10|4287.16|4286.76|4285.66|4285.26|4288.16|4287.76|4285.16|4284.76|569
1647010040000|2022-03-11 14:47:20|4285.91|4285.51|4285.16|4284.76|4286.16|4285.76|4284.91|4284.51|423
1647010050000|2022-03-11 14:47:30|4285.41|4285.01|4286.16|4285.76|4286.41|4286.01|4285.41|4285.01|340
1647010060000|2022-03-11 14:47:40|4285.91|4285.51|4285.66|4285.26|4286.16|4285.76|4285.66|4285.26|406
1647010070000|2022-03-11 14:47:50|4285.91|4285.51|4285.53|4285.13|4286.53|4286.13|4285.41|4285.01|230
1647010080000|2022-03-11 14:48:00|4285.66|4285.26|4283.91|4283.51|4285.66|4285.26|4283.91|4283.51|319
1647010090000|2022-03-11 14:48:10|4284.16|4283.76|4284.16|4283.76|4284.66|4284.26|4283.66|4283.26|1728
1647010100000|2022-03-11 14:48:20|4284.66|4284.26|4284.16|4283.76|4285.41|4285.01|4283.91|4283.51|267
1647010110000|2022-03-11 14:48:30|4283.91|4283.51|4284.41|4284.01|4284.91|4284.51|4283.66|4283.26|3101
1647010120000|2022-03-11 14:48:40|4284.66|4284.26|4286.28|4285.88|4286.41|4286.01|4284.66|4284.26|358
1647010130000|2022-03-11 14:48:50|4286.16|4285.76|4285.91|4285.51|4286.41|4286.01|4285.16|4284.76|413
1647010140000|2022-03-11 14:49:00|4285.78|4285.38|4285.16|4284.76|4286.66|4286.26|4285.03|4284.63|3324
1647010150000|2022-03-11 14:49:10|4284.91|4284.51|4285.16|4284.76|4285.91|4285.51|4284.66|4284.26|351
1647010160000|2022-03-11 14:49:20|4284.91|4284.51|4285.28|4284.88|4285.91|4285.51|4284.91|4284.51|155
1647010170000|2022-03-11 14:49:30|4285.41|4285.01|4285.41|4285.01|4285.41|4285.01|4284.66|4284.26|1089
1647010180000|2022-03-11 14:49:40|4285.28|4284.88|4285.78|4285.38|4286.53|4286.13|4285.28|4284.88|1414
1647010190000|2022-03-11 14:49:50|4285.66|4285.26|4285.41|4285.01|4286.28|4285.88|4285.16|4284.76|304
1647010200000|2022-03-11 14:50:00|4285.66|4285.26|4284.53|4284.13|4285.66|4285.26|4283.91|4283.51|708
1647010210000|2022-03-11 14:50:10|4284.41|4284.01|4285.16|4284.76|4285.53|4285.13|4283.91|4283.51|325
1647010220000|2022-03-11 14:50:20|4285.41|4285.01|4287.91|4287.51|4288.41|4288.01|4285.41|4285.01|2039
1647010230000|2022-03-11 14:50:30|4288.16|4287.76|4288.91|4288.51|4289.16|4288.76|4288.16|4287.76|343
1647010240000|2022-03-11 14:50:40|4289.03|4288.63|4289.16|4288.76|4289.28|4288.88|4288.28|4287.88|587
1647010250000|2022-03-11 14:50:50|4288.91|4288.51|4288.66|4288.26|4289.41|4289.01|4288.41|4288.01|667
1647010260000|2022-03-11 14:51:00|4288.16|4287.76|4289.28|4288.88|4289.28|4288.88|4287.91|4287.51|293
1647010270000|2022-03-11 14:51:10|4289.16|4288.76|4287.41|4287.01|4289.16|4288.76|4287.16|4286.76|321
1647010280000|2022-03-11 14:51:20|4287.16|4286.76|4286.41|4286.01|4287.41|4287.01|4285.91|4285.51|405
1647010290000|2022-03-11 14:51:30|4286.28|4285.88|4285.41|4285.01|4286.28|4285.88|4285.41|4285.01|278
1647010300000|2022-03-11 14:51:40|4285.66|4285.26|4286.16|4285.76|4286.66|4286.26|4285.41|4285.01|208
1647010310000|2022-03-11 14:51:50|4285.91|4285.51|4285.91|4285.51|4286.53|4286.13|4285.91|4285.51|185
1647010320000|2022-03-11 14:52:00|4285.66|4285.26|4284.66|4284.26|4285.91|4285.51|4284.41|4284.01|326
1647010330000|2022-03-11 14:52:10|4284.41|4284.01|4284.16|4283.76|4284.66|4284.26|4283.66|4283.26|393
1647010340000|2022-03-11 14:52:20|4284.41|4284.01|4284.66|4284.26|4284.78|4284.38|4283.91|4283.51|231
1647010350000|2022-03-11 14:52:30|4284.41|4284.01|4284.66|4284.26|4285.16|4284.76|4284.28|4283.88|243
1647010360000|2022-03-11 14:52:40|4284.41|4284.01|4284.41|4284.01|4284.41|4284.01|4283.16|4282.76|958
1647010370000|2022-03-11 14:52:50|4284.66|4284.26|4283.91|4283.51|4284.91|4284.51|4283.78|4283.38|253
1647010380000|2022-03-11 14:53:00|4283.66|4283.26|4283.91|4283.51|4284.16|4283.76|4283.66|4283.26|400
1647010390000|2022-03-11 14:53:10|4283.78|4283.38|4283.53|4283.13|4283.91|4283.51|4283.41|4283.01|149
1647010400000|2022-03-11 14:53:20|4283.41|4283.01|4283.16|4282.76|4283.66|4283.26|4282.66|4282.26|270
1647010410000|2022-03-11 14:53:30|4282.91|4282.51|4283.16|4282.76|4283.78|4283.38|4282.66|4282.26|282
1647010420000|2022-03-11 14:53:40|4282.91|4282.51|4282.66|4282.26|4283.66|4283.26|4282.16|4281.76|329
1647010430000|2022-03-11 14:53:50|4282.41|4282.01|4281.16|4280.76|4282.66|4282.26|4281.16|4280.76|312
1647010440000|2022-03-11 14:54:00|4281.03|4280.63|4279.41|4279.01|4281.03|4280.63|4278.66|4278.26|519
1647010450000|2022-03-11 14:54:10|4279.66|4279.26|4278.16|4277.76|4279.66|4279.26|4278.16|4277.76|461
1647010460000|2022-03-11 14:54:20|4278.28|4277.88|4277.66|4277.26|4278.78|4278.38|4277.41|4277.01|640
1647010470000|2022-03-11 14:54:30|4277.16|4276.76|4278.66|4278.26|4278.66|4278.26|4276.91|4276.51|474
1647010480000|2022-03-11 14:54:40|4278.53|4278.13|4278.41|4278.01|4278.91|4278.51|4278.16|4277.76|365
1647010490000|2022-03-11 14:54:50|4278.28|4277.88|4277.16|4276.76|4279.41|4279.01|4276.91|4276.51|487
1647010500000|2022-03-11 14:55:00|4276.91|4276.51|4276.16|4275.76|4278.41|4278.01|4275.91|4275.51|934
1647010510000|2022-03-11 14:55:10|4276.53|4276.13|4274.66|4274.26|4276.53|4276.13|4274.66|4274.26|726
1647010520000|2022-03-11 14:55:20|4274.53|4274.13|4274.41|4274.01|4274.66|4274.26|4273.41|4273.01|835
1647010530000|2022-03-11 14:55:30|4274.16|4273.76|4273.41|4273.01|4274.66|4274.26|4273.41|4273.01|381
1647010540000|2022-03-11 14:55:40|4273.66|4273.26|4274.28|4273.88|4274.41|4274.01|4273.66|4273.26|433
1647010550000|2022-03-11 14:55:50|4274.16|4273.76|4274.16|4273.76|4274.41|4274.01|4273.66|4273.26|237
1647010560000|2022-03-11 14:56:00|4274.03|4273.63|4271.41|4271.01|4274.03|4273.63|4271.28|4270.88|587
1647010570000|2022-03-11 14:56:10|4271.66|4271.26|4270.66|4270.26|4272.16|4271.76|4270.41|4270.01|689
1647010580000|2022-03-11 14:56:20|4270.53|4270.13|4271.66|4271.26|4271.91|4271.51|4270.41|4270.01|523
1647010590000|2022-03-11 14:56:30|4271.41|4271.01|4271.91|4271.51|4272.16|4271.76|4270.91|4270.51|382
1647010600000|2022-03-11 14:56:40|4271.41|4271.01|4272.16|4271.76|4272.41|4272.01|4271.16|4270.76|365
1647010610000|2022-03-11 14:56:50|4272.41|4272.01|4272.16|4271.76|4273.16|4272.76|4272.16|4271.76|366
1647010620000|2022-03-11 14:57:00|4272.03|4271.63|4272.66|4272.26|4272.91|4272.51|4271.91|4271.51|188
1647010630000|2022-03-11 14:57:10|4272.16|4271.76|4271.41|4271.01|4272.41|4272.01|4270.66|4270.26|518
1647010640000|2022-03-11 14:57:20|4271.28|4270.88|4271.66|4271.26|4272.16|4271.76|4271.16|4270.76|177
1647010650000|2022-03-11 14:57:30|4271.91|4271.51|4271.91|4271.51|4272.16|4271.76|4271.41|4271.01|141
1647010660000|2022-03-11 14:57:40|4272.03|4271.63|4272.16|4271.76|4272.41|4272.01|4271.16|4270.76|11947
1647010670000|2022-03-11 14:57:50|4272.03|4271.63|4274.16|4273.76|4274.66|4274.26|4272.03|4271.63|2058
1647010680000|2022-03-11 14:58:00|4274.03|4273.63|4274.41|4274.01|4274.91|4274.51|4273.41|4273.01|679
1647010690000|2022-03-11 14:58:10|4274.66|4274.26|4275.16|4274.76|4275.78|4275.38|4274.41|4274.01|297
1647010700000|2022-03-11 14:58:20|4275.41|4275.01|4275.41|4275.01|4275.91|4275.51|4274.91|4274.51|301
1647010710000|2022-03-11 14:58:30|4275.16|4274.76|4275.16|4274.76|4275.41|4275.01|4274.66|4274.26|269
1647010720000|2022-03-11 14:58:40|4275.28|4274.88|4274.16|4273.76|4275.28|4274.88|4273.91|4273.51|6794
1647010730000|2022-03-11 14:58:50|4274.03|4273.63|4273.91|4273.51|4274.91|4274.51|4273.41|4273.01|7914
1647010740000|2022-03-11 14:59:00|4274.16|4273.76|4275.16|4274.76|4275.16|4274.76|4273.91|4273.51|839
1647010750000|2022-03-11 14:59:10|4274.91|4274.51|4275.03|4274.63|4275.66|4275.26|4274.66|4274.26|979
1647010760000|2022-03-11 14:59:20|4275.16|4274.76|4275.41|4275.01|4275.53|4275.13|4274.78|4274.38|734
1647010770000|2022-03-11 14:59:30|4275.28|4274.88|4275.41|4275.01|4275.66|4275.26|4274.91|4274.51|728
1647010780000|2022-03-11 14:59:40|4275.66|4275.26|4275.66|4275.26|4276.53|4276.13|4275.41|4275.01|376
1647010790000|2022-03-11 14:59:50|4275.41|4275.01|4275.78|4275.38|4276.16|4275.76|4274.91|4274.51|670
1647010800000|2022-03-11 15:00:00|4276.03|4275.63|4274.03|4273.63|4276.03|4275.63|4272.16|4271.76|799
1647010810000|2022-03-11 15:00:10|4274.16|4273.76|4270.78|4270.38|4274.16|4273.76|4270.78|4270.38|1858
1647010820000|2022-03-11 15:00:20|4270.66|4270.26|4269.66|4269.26|4270.91|4270.51|4268.91|4268.51|891
1647010830000|2022-03-11 15:00:30|4269.78|4269.38|4267.91|4267.51|4270.16|4269.76|4267.91|4267.51|633
1647010840000|2022-03-11 15:00:40|4267.66|4267.26|4266.91|4266.51|4268.66|4268.26|4266.91|4266.51|944
1647010850000|2022-03-11 15:00:50|4267.03|4266.63|4262.66|4262.26|4267.41|4267.01|4262.66|4262.26|2742
1647010860000|2022-03-11 15:01:00|4262.41|4262.01|4263.16|4262.76|4263.91|4263.51|4261.66|4261.26|1683
1647010870000|2022-03-11 15:01:10|4262.91|4262.51|4261.78|4261.38|4262.91|4262.51|4261.78|4261.38|4560
1647010880000|2022-03-11 15:01:20|4261.66|4261.26|4263.66|4263.26|4263.66|4263.26|4261.41|4261.01|1733
1647010890000|2022-03-11 15:01:30|4263.91|4263.51|4265.16|4264.76|4265.16|4264.76|4263.66|4263.26|692
1647010900000|2022-03-11 15:01:40|4265.41|4265.01|4265.41|4265.01|4265.91|4265.51|4263.41|4263.01|1776
1647010910000|2022-03-11 15:01:50|4265.28|4264.88|4263.91|4263.51|4265.28|4264.88|4263.66|4263.26|311
1647010920000|2022-03-11 15:02:00|4264.16|4263.76|4264.28|4263.88|4264.66|4264.26|4263.91|4263.51|1555
1647010930000|2022-03-11 15:02:10|4264.16|4263.76|4263.78|4263.38|4264.16|4263.76|4263.41|4263.01|310
1647010940000|2022-03-11 15:02:20|4263.66|4263.26|4263.41|4263.01|4264.41|4264.01|4263.16|4262.76|402
1647010950000|2022-03-11 15:02:30|4263.66|4263.26|4262.66|4262.26|4263.78|4263.38|4262.53|4262.13|395
1647010960000|2022-03-11 15:02:40|4262.91|4262.51|4263.16|4262.76|4263.41|4263.01|4262.41|4262.01|681
1647010970000|2022-03-11 15:02:50|4263.03|4262.63|4262.41|4262.01|4263.16|4262.76|4262.41|4262.01|246
1647010980000|2022-03-11 15:03:00|4262.66|4262.26|4260.41|4260.01|4262.66|4262.26|4260.41|4260.01|666
1647010990000|2022-03-11 15:03:10|4260.66|4260.26|4258.16|4257.76|4260.66|4260.26|4258.16|4257.76|1245
1647011000000|2022-03-11 15:03:20|4258.03|4257.63|4259.41|4259.01|4260.03|4259.63|4257.41|4257.01|1017
1647011010000|2022-03-11 15:03:30|4259.66|4259.26|4260.91|4260.51|4260.91|4260.51|4259.16|4258.76|745
1647011020000|2022-03-11 15:03:40|4261.16|4260.76|4262.16|4261.76|4262.16|4261.76|4260.66|4260.26|525
1647011030000|2022-03-11 15:03:50|4262.41|4262.01|4262.53|4262.13|4263.41|4263.01|4262.16|4261.76|466
1647011040000|2022-03-11 15:04:00|4262.41|4262.01|4261.16|4260.76|4262.66|4262.26|4260.66|4260.26|552
1647011050000|2022-03-11 15:04:10|4261.03|4260.63|4260.41|4260.01|4261.16|4260.76|4259.66|4259.26|682
1647011060000|2022-03-11 15:04:20|4260.28|4259.88|4260.41|4260.01|4261.16|4260.76|4260.16|4259.76|433
1647011070000|2022-03-11 15:04:30|4260.66|4260.26|4260.03|4259.63|4260.91|4260.51|4259.91|4259.51|456
1647011080000|2022-03-11 15:04:40|4259.91|4259.51|4260.41|4260.01|4260.41|4260.01|4259.16|4258.76|2016
1647011090000|2022-03-11 15:04:50|4260.66|4260.26|4260.53|4260.13|4260.66|4260.26|4259.91|4259.51|362
1647011100000|2022-03-11 15:05:00|4260.66|4260.26|4261.16|4260.76|4262.91|4262.51|4260.53|4260.13|548
1647011110000|2022-03-11 15:05:10|4260.91|4260.51|4262.66|4262.26|4262.66|4262.26|4260.53|4260.13|360
1647011120000|2022-03-11 15:05:20|4262.78|4262.38|4264.66|4264.26|4264.66|4264.26|4262.78|4262.38|1199
1647011130000|2022-03-11 15:05:30|4265.16|4264.76|4264.41|4264.01|4265.41|4265.01|4264.41|4264.01|511
1647011140000|2022-03-11 15:05:40|4264.66|4264.26|4264.03|4263.63|4264.91|4264.51|4263.91|4263.51|378
1647011150000|2022-03-11 15:05:50|4264.41|4264.01|4264.53|4264.13|4264.91|4264.51|4264.03|4263.63|1427
1647011160000|2022-03-11 15:06:00|4264.41|4264.01|4263.16|4262.76|4264.66|4264.26|4263.16|4262.76|855
1647011170000|2022-03-11 15:06:10|4263.41|4263.01|4263.03|4262.63|4263.41|4263.01|4262.66|4262.26|404
1647011180000|2022-03-11 15:06:20|4262.91|4262.51|4263.16|4262.76|4263.41|4263.01|4262.41|4262.01|1176
1647011190000|2022-03-11 15:06:30|4263.03|4262.63|4264.53|4264.13|4265.66|4265.26|4263.03|4262.63|324
1647011200000|2022-03-11 15:06:40|4264.66|4264.26|4265.16|4264.76|4265.28|4264.88|4264.41|4264.01|324
1647011210000|2022-03-11 15:06:50|4265.03|4264.63|4264.16|4263.76|4265.66|4265.26|4263.91|4263.51|2141
1647011220000|2022-03-11 15:07:00|4263.66|4263.26|4265.41|4265.01|4265.66|4265.26|4263.16|4262.76|335
1647011230000|2022-03-11 15:07:10|4265.16|4264.76|4265.41|4265.01|4265.66|4265.26|4264.78|4264.38|316
1647011240000|2022-03-11 15:07:20|4264.91|4264.51|4264.66|4264.26|4265.53|4265.13|4263.91|4263.51|460
1647011250000|2022-03-11 15:07:30|4264.91|4264.51|4262.66|4262.26|4265.03|4264.63|4262.16|4261.76|538
1647011260000|2022-03-11 15:07:40|4262.41|4262.01|4262.41|4262.01|4262.66|4262.26|4261.91|4261.51|253
1647011270000|2022-03-11 15:07:50|4262.66|4262.26|4262.66|4262.26|4262.66|4262.26|4261.91|4261.51|523
1647011280000|2022-03-11 15:08:00|4262.41|4262.01|4262.66|4262.26|4262.66|4262.26|4262.16|4261.76|335
1647011290000|2022-03-11 15:08:10|4262.53|4262.13|4263.16|4262.76|4263.16|4262.76|4262.41|4262.01|666
1647011300000|2022-03-11 15:08:20|4262.91|4262.51|4262.41|4262.01|4263.16|4262.76|4262.16|4261.76|554
1647011310000|2022-03-11 15:08:30|4262.66|4262.26|4263.16|4262.76|4263.41|4263.01|4262.66|4262.26|300
1647011320000|2022-03-11 15:08:40|4262.91|4262.51|4263.91|4263.51|4264.41|4264.01|4262.91|4262.51|309
1647011330000|2022-03-11 15:08:50|4264.03|4263.63|4264.66|4264.26|4265.16|4264.76|4263.91|4263.51|244
1647011340000|2022-03-11 15:09:00|4264.28|4263.88|4262.66|4262.26|4264.66|4264.26|4262.66|4262.26|279
1647011350000|2022-03-11 15:09:10|4262.91|4262.51|4260.41|4260.01|4262.91|4262.51|4259.91|4259.51|1207
1647011360000|2022-03-11 15:09:20|4260.66|4260.26|4257.91|4257.51|4260.66|4260.26|4257.78|4257.38|1107
1647011370000|2022-03-11 15:09:30|4257.66|4257.26|4254.41|4254.01|4257.66|4257.26|4254.16|4253.76|1159
1647011380000|2022-03-11 15:09:40|4253.91|4253.51|4254.16|4253.76|4254.66|4254.26|4252.91|4252.51|964
1647011390000|2022-03-11 15:09:50|4254.28|4253.88|4255.16|4254.76|4255.16|4254.76|4254.16|4253.76|474
1647011400000|2022-03-11 15:10:00|4255.06|4254.66|4257.56|4257.16|4258.18|4257.78|4254.68|4254.28|752
1647011410000|2022-03-11 15:10:10|4257.43|4257.03|4257.31|4256.91|4258.06|4257.66|4256.31|4255.91|590
1647011420000|2022-03-11 15:10:20|4257.43|4257.03|4257.56|4257.16|4257.81|4257.41|4256.81|4256.41|230
1647011430000|2022-03-11 15:10:30|4257.81|4257.41|4259.81|4259.41|4260.06|4259.66|4257.31|4256.91|344
1647011440000|2022-03-11 15:10:40|4259.68|4259.28|4259.81|4259.41|4260.31|4259.91|4259.43|4259.03|359
1647011450000|2022-03-11 15:10:50|4260.06|4259.66|4259.81|4259.41|4260.56|4260.16|4259.31|4258.91|320
1647011460000|2022-03-11 15:11:00|4259.93|4259.53|4261.56|4261.16|4261.93|4261.53|4259.56|4259.16|467
1647011470000|2022-03-11 15:11:10|4261.31|4260.91|4260.81|4260.41|4261.81|4261.41|4260.31|4259.91|508
1647011480000|2022-03-11 15:11:20|4260.56|4260.16|4262.06|4261.66|4262.31|4261.91|4260.56|4260.16|953
1647011490000|2022-03-11 15:11:30|4261.81|4261.41|4263.06|4262.66|4263.06|4262.66|4261.56|4261.16|763
1647011500000|2022-03-11 15:11:40|4262.81|4262.41|4262.56|4262.16|4263.06|4262.66|4262.06|4261.66|414
1647011510000|2022-03-11 15:11:50|4262.31|4261.91|4261.81|4261.41|4262.81|4262.41|4261.56|4261.16|375
1647011520000|2022-03-11 15:12:00|4261.56|4261.16|4260.06|4259.66|4261.56|4261.16|4260.06|4259.66|553
1647011530000|2022-03-11 15:12:10|4260.56|4260.16|4260.81|4260.41|4261.31|4260.91|4260.06|4259.66|273
1647011540000|2022-03-11 15:12:20|4261.06|4260.66|4260.06|4259.66|4261.06|4260.66|4259.81|4259.41|281
1647011550000|2022-03-11 15:12:30|4259.81|4259.41|4258.81|4258.41|4260.06|4259.66|4258.56|4258.16|276
1647011560000|2022-03-11 15:12:40|4259.06|4258.66|4258.43|4258.03|4259.06|4258.66|4257.56|4257.16|348
1647011570000|2022-03-11 15:12:50|4258.68|4258.28|4261.06|4260.66|4261.06|4260.66|4258.68|4258.28|312
1647011580000|2022-03-11 15:13:00|4261.31|4260.91|4261.43|4261.03|4262.06|4261.66|4261.06|4260.66|544
1647011590000|2022-03-11 15:13:10|4261.56|4261.16|4262.18|4261.78|4262.81|4262.41|4261.31|4260.91|397
1647011600000|2022-03-11 15:13:20|4262.06|4261.66|4263.06|4262.66|4263.06|4262.66|4261.81|4261.41|3900
1647011610000|2022-03-11 15:13:30|4262.81|4262.41|4264.31|4263.91|4264.31|4263.91|4262.43|4262.03|409
1647011620000|2022-03-11 15:13:40|4264.06|4263.66|4264.06|4263.66|4264.56|4264.16|4263.56|4263.16|292
1647011630000|2022-03-11 15:13:50|4264.68|4264.28|4263.56|4263.16|4266.06|4265.66|4263.31|4262.91|641
1647011640000|2022-03-11 15:14:00|4263.31|4262.91|4262.31|4261.91|4263.31|4262.91|4262.06|4261.66|255
1647011650000|2022-03-11 15:14:10|4262.56|4262.16|4264.31|4263.91|4264.56|4264.16|4262.56|4262.16|287
1647011660000|2022-03-11 15:14:20|4264.06|4263.66|4263.31|4262.91|4264.31|4263.91|4262.81|4262.41|140
1647011670000|2022-03-11 15:14:30|4263.43|4263.03|4262.68|4262.28|4264.06|4263.66|4262.06|4261.66|1164
1647011680000|2022-03-11 15:14:40|4262.56|4262.16|4260.43|4260.03|4262.81|4262.41|4260.31|4259.91|544
1647011690000|2022-03-11 15:14:50|4260.56|4260.16|4260.56|4260.16|4261.06|4260.66|4260.31|4259.91|440
1647011700000|2022-03-11 15:15:00|4260.81|4260.41|4258.31|4257.91|4260.93|4260.53|4257.81|4257.41|1737
1647011710000|2022-03-11 15:15:10|4258.81|4258.41|4258.81|4258.41|4259.06|4258.66|4257.81|4257.41|1020
1647011720000|2022-03-11 15:15:20|4258.56|4258.16|4259.31|4258.91|4259.31|4258.91|4257.31|4256.91|340
1647011730000|2022-03-11 15:15:30|4259.56|4259.16|4259.81|4259.41|4261.81|4261.41|4259.56|4259.16|508
1647011740000|2022-03-11 15:15:40|4260.06|4259.66|4259.81|4259.41|4260.06|4259.66|4258.81|4258.41|216
1647011750000|2022-03-11 15:15:50|4259.43|4259.03|4259.93|4259.53|4260.93|4260.53|4259.06|4258.66|220
1647011760000|2022-03-11 15:16:00|4260.18|4259.78|4258.06|4257.66|4260.31|4259.91|4258.06|4257.66|279
1647011770000|2022-03-11 15:16:10|4258.31|4257.91|4259.31|4258.91|4259.43|4259.03|4257.81|4257.41|344
1647011780000|2022-03-11 15:16:20|4259.06|4258.66|4259.68|4259.28|4260.06|4259.66|4258.18|4257.78|265
1647011790000|2022-03-11 15:16:30|4259.81|4259.41|4258.81|4258.41|4260.18|4259.78|4258.56|4258.16|203
1647011800000|2022-03-11 15:16:40|4259.06|4258.66|4259.81|4259.41|4259.81|4259.41|4258.68|4258.28|316
1647011810000|2022-03-11 15:16:50|4259.68|4259.28|4259.56|4259.16|4259.81|4259.41|4259.31|4258.91|368
1647011820000|2022-03-11 15:17:00|4259.81|4259.41|4260.06|4259.66|4260.81|4260.41|4259.81|4259.41|368
1647011830000|2022-03-11 15:17:10|4260.18|4259.78|4260.31|4259.91|4261.06|4260.66|4260.06|4259.66|728
1647011840000|2022-03-11 15:17:20|4260.56|4260.16|4261.06|4260.66|4261.06|4260.66|4260.56|4260.16|892
1647011850000|2022-03-11 15:17:30|4261.31|4260.91|4261.81|4261.41|4262.43|4262.03|4261.31|4260.91|431
1647011860000|2022-03-11 15:17:40|4261.93|4261.53|4259.81|4259.41|4261.93|4261.53|4259.81|4259.41|348
1647011870000|2022-03-11 15:17:50|4259.68|4259.28|4260.06|4259.66|4260.31|4259.91|4259.06|4258.66|446
1647011880000|2022-03-11 15:18:00|4259.43|4259.03|4256.93|4256.53|4259.43|4259.03|4256.43|4256.03|1236
1647011890000|2022-03-11 15:18:10|4257.06|4256.66|4257.68|4257.28|4258.06|4257.66|4256.56|4256.16|392
1647011900000|2022-03-11 15:18:20|4257.81|4257.41|4260.56|4260.16|4260.56|4260.16|4257.81|4257.41|354
1647011910000|2022-03-11 15:18:30|4260.31|4259.91|4259.56|4259.16|4260.56|4260.16|4259.18|4258.78|3275
1647011920000|2022-03-11 15:18:40|4259.43|4259.03|4260.06|4259.66|4260.31|4259.91|4259.31|4258.91|239
1647011930000|2022-03-11 15:18:50|4260.18|4259.78|4261.06|4260.66|4261.06|4260.66|4260.06|4259.66|281
1647011940000|2022-03-11 15:19:00|4260.81|4260.41|4263.31|4262.91|4263.31|4262.91|4260.56|4260.16|1114
1647011950000|2022-03-11 15:19:10|4262.81|4262.41|4262.93|4262.53|4263.31|4262.91|4262.31|4261.91|317
1647011960000|2022-03-11 15:19:20|4263.06|4262.66|4261.31|4260.91|4263.06|4262.66|4261.31|4260.91|337
1647011970000|2022-03-11 15:19:30|4261.81|4261.41|4261.68|4261.28|4262.06|4261.66|4260.93|4260.53|565
1647011980000|2022-03-11 15:19:40|4261.56|4261.16|4260.81|4260.41|4261.56|4261.16|4260.56|4260.16|3072
1647011990000|2022-03-11 15:19:50|4260.56|4260.16|4259.56|4259.16|4261.06|4260.66|4259.31|4258.91|188
1647012000000|2022-03-11 15:20:00|4259.68|4259.28|4259.81|4259.41|4260.31|4259.91|4259.31|4258.91|301
1647012010000|2022-03-11 15:20:10|4260.06|4259.66|4259.81|4259.41|4260.81|4260.41|4259.81|4259.41|671
1647012020000|2022-03-11 15:20:20|4259.93|4259.53|4256.56|4256.16|4260.31|4259.91|4256.31|4255.91|511
1647012030000|2022-03-11 15:20:30|4256.31|4255.91|4255.43|4255.03|4256.81|4256.41|4255.31|4254.91|487
1647012040000|2022-03-11 15:20:40|4255.81|4255.41|4254.31|4253.91|4256.06|4255.66|4254.31|4253.91|332
1647012050000|2022-03-11 15:20:50|4254.81|4254.41|4254.68|4254.28|4255.31|4254.91|4254.56|4254.16|387
1647012060000|2022-03-11 15:21:00|4254.56|4254.16|4256.06|4255.66|4256.06|4255.66|4254.31|4253.91|515
1647012070000|2022-03-11 15:21:10|4255.81|4255.41|4255.43|4255.03|4257.81|4257.41|4255.43|4255.03|490
1647012080000|2022-03-11 15:21:20|4255.56|4255.16|4255.56|4255.16|4256.31|4255.91|4254.93|4254.53|333
1647012090000|2022-03-11 15:21:30|4255.43|4255.03|4256.81|4256.41|4257.31|4256.91|4255.31|4254.91|307
1647012100000|2022-03-11 15:21:40|4257.06|4256.66|4256.56|4256.16|4257.31|4256.91|4255.93|4255.53|258
1647012110000|2022-03-11 15:21:50|4256.68|4256.28|4256.06|4255.66|4257.06|4256.66|4255.93|4255.53|221
1647012120000|2022-03-11 15:22:00|4255.81|4255.41|4256.81|4256.41|4257.56|4257.16|4255.81|4255.41|409
1647012130000|2022-03-11 15:22:10|4256.31|4255.91|4255.56|4255.16|4256.81|4256.41|4255.31|4254.91|175
1647012140000|2022-03-11 15:22:20|4255.68|4255.28|4256.31|4255.91|4256.31|4255.91|4255.56|4255.16|589
1647012150000|2022-03-11 15:22:30|4256.56|4256.16|4256.93|4256.53|4257.06|4256.66|4256.06|4255.66|277
1647012160000|2022-03-11 15:22:40|4258.06|4257.66|4257.81|4257.41|4258.06|4257.66|4257.56|4257.16|389
1647012170000|2022-03-11 15:22:50|4257.56|4257.16|4257.68|4257.28|4257.81|4257.41|4257.06|4256.66|220
1647012180000|2022-03-11 15:23:00|4257.56|4257.16|4257.18|4256.78|4257.81|4257.41|4256.31|4255.91|226
1647012190000|2022-03-11 15:23:10|4257.43|4257.03|4258.81|4258.41|4258.93|4258.53|4257.31|4256.91|332
1647012200000|2022-03-11 15:23:20|4258.68|4258.28|4259.06|4258.66|4259.56|4259.16|4258.31|4257.91|447
1647012210000|2022-03-11 15:23:30|4259.18|4258.78|4259.06|4258.66|4259.31|4258.91|4257.56|4257.16|4018
1647012220000|2022-03-11 15:23:40|4259.31|4258.91|4259.31|4258.91|4259.81|4259.41|4258.81|4258.41|239
1647012230000|2022-03-11 15:23:50|4259.06|4258.66|4257.18|4256.78|4259.06|4258.66|4257.06|4256.66|262
1647012240000|2022-03-11 15:24:00|4256.81|4256.41|4255.06|4254.66|4257.06|4256.66|4255.06|4254.66|301
1647012250000|2022-03-11 15:24:10|4255.18|4254.78|4254.93|4254.53|4255.31|4254.91|4254.31|4253.91|365
1647012260000|2022-03-11 15:24:20|4254.81|4254.41|4253.31|4252.91|4254.81|4254.41|4253.31|4252.91|449
1647012270000|2022-03-11 15:24:30|4253.06|4252.66|4255.31|4254.91|4255.56|4255.16|4253.06|4252.66|10297
1647012280000|2022-03-11 15:24:40|4255.06|4254.66|4257.31|4256.91|4257.56|4257.16|4254.81|4254.41|528
1647012290000|2022-03-11 15:24:50|4257.06|4256.66|4258.06|4257.66|4258.06|4257.66|4256.81|4256.41|503
1647012300000|2022-03-11 15:25:00|4258.56|4258.16|4259.06|4258.66|4259.31|4258.91|4258.06|4257.66|643
1647012310000|2022-03-11 15:25:10|4258.93|4258.53|4261.43|4261.03|4261.43|4261.03|4258.93|4258.53|686
1647012320000|2022-03-11 15:25:20|4261.31|4260.91|4261.31|4260.91|4261.81|4261.41|4261.06|4260.66|304
1647012330000|2022-03-11 15:25:30|4261.18|4260.78|4259.81|4259.41|4261.81|4261.41|4259.56|4259.16|332
1647012340000|2022-03-11 15:25:40|4260.06|4259.66|4260.81|4260.41|4260.93|4260.53|4259.56|4259.16|204
1647012350000|2022-03-11 15:25:50|4260.18|4259.78|4260.06|4259.66|4260.81|4260.41|4260.06|4259.66|513
1647012360000|2022-03-11 15:26:00|4260.18|4259.78|4261.06|4260.66|4261.06|4260.66|4259.56|4259.16|713
1647012370000|2022-03-11 15:26:10|4260.81|4260.41|4261.31|4260.91|4262.06|4261.66|4260.81|4260.41|377
1647012380000|2022-03-11 15:26:20|4261.43|4261.03|4262.31|4261.91|4262.68|4262.28|4261.43|4261.03|231
1647012390000|2022-03-11 15:26:30|4262.06|4261.66|4263.81|4263.41|4264.31|4263.91|4261.68|4261.28|459
1647012400000|2022-03-11 15:26:40|4263.18|4262.78|4264.06|4263.66|4264.18|4263.78|4262.81|4262.41|670
1647012410000|2022-03-11 15:26:50|4263.81|4263.41|4263.06|4262.66|4263.81|4263.41|4263.06|4262.66|401
1647012420000|2022-03-11 15:27:00|4263.56|4263.16|4263.06|4262.66|4264.06|4263.66|4262.81|4262.41|608
1647012430000|2022-03-11 15:27:10|4263.81|4263.41|4263.81|4263.41|4264.31|4263.91|4263.31|4262.91|470
1647012440000|2022-03-11 15:27:20|4263.56|4263.16|4264.81|4264.41|4265.06|4264.66|4263.56|4263.16|312
1647012450000|2022-03-11 15:27:30|4265.06|4264.66|4266.31|4265.91|4266.31|4265.91|4264.31|4263.91|530
1647012460000|2022-03-11 15:27:40|4266.81|4266.41|4266.56|4266.16|4267.06|4266.66|4265.81|4265.41|1145
1647012470000|2022-03-11 15:27:50|4266.31|4265.91|4266.81|4266.41|4267.56|4267.16|4265.31|4264.91|522
1647012480000|2022-03-11 15:28:00|4266.56|4266.16|4265.81|4265.41|4266.56|4266.16|4265.56|4265.16|627
1647012490000|2022-03-11 15:28:10|4266.06|4265.66|4265.06|4264.66|4266.06|4265.66|4264.31|4263.91|1081
1647012500000|2022-03-11 15:28:20|4265.31|4264.91|4266.06|4265.66|4266.31|4265.91|4265.06|4264.66|350
1647012510000|2022-03-11 15:28:30|4265.93|4265.53|4265.81|4265.41|4265.93|4265.53|4265.06|4264.66|487
1647012520000|2022-03-11 15:28:40|4265.31|4264.91|4263.18|4262.78|4265.31|4264.91|4263.06|4262.66|631
1647012530000|2022-03-11 15:28:50|4263.31|4262.91|4263.56|4263.16|4263.68|4263.28|4262.56|4262.16|1003
1647012540000|2022-03-11 15:29:00|4263.31|4262.91|4263.31|4262.91|4264.06|4263.66|4263.06|4262.66|262
1647012550000|2022-03-11 15:29:10|4263.56|4263.16|4264.81|4264.41|4265.31|4264.91|4263.56|4263.16|184
1647012560000|2022-03-11 15:29:20|4264.68|4264.28|4262.81|4262.41|4264.68|4264.28|4262.31|4261.91|250
1647012570000|2022-03-11 15:29:30|4263.06|4262.66|4262.93|4262.53|4263.81|4263.41|4262.93|4262.53|195
1647012580000|2022-03-11 15:29:40|4262.81|4262.41|4262.31|4261.91|4263.06|4262.66|4262.31|4261.91|274
1647012590000|2022-03-11 15:29:50|4262.56|4262.16|4261.31|4260.91|4262.81|4262.41|4261.31|4260.91|377
1647012600000|2022-03-11 15:30:00|4260.81|4260.41|4262.43|4262.03|4262.56|4262.16|4260.43|4260.03|422
1647012610000|2022-03-11 15:30:10|4262.56|4262.16|4262.56|4262.16|4263.31|4262.91|4261.56|4261.16|211
1647012620000|2022-03-11 15:30:20|4262.31|4261.91|4263.31|4262.91|4263.56|4263.16|4261.68|4261.28|2635
1647012630000|2022-03-11 15:30:30|4263.56|4263.16|4261.56|4261.16|4263.56|4263.16|4261.43|4261.03|4207
1647012640000|2022-03-11 15:30:40|4261.31|4260.91|4262.06|4261.66|4262.31|4261.91|4261.31|4260.91|251
1647012650000|2022-03-11 15:30:50|4262.31|4261.91|4260.81|4260.41|4262.56|4262.16|4260.56|4260.16|313
1647012660000|2022-03-11 15:31:00|4261.06|4260.66|4259.81|4259.41|4261.31|4260.91|4259.06|4258.66|4016
1647012670000|2022-03-11 15:31:10|4260.06|4259.66|4256.81|4256.41|4260.06|4259.66|4256.81|4256.41|3650
1647012680000|2022-03-11 15:31:20|4256.56|4256.16|4257.31|4256.91|4257.81|4257.41|4256.06|4255.66|1547
1647012690000|2022-03-11 15:31:30|4257.56|4257.16|4256.31|4255.91|4257.56|4257.16|4256.31|4255.91|196
1647012700000|2022-03-11 15:31:40|4256.56|4256.16|4254.81|4254.41|4257.31|4256.91|4254.56|4254.16|1933
1647012710000|2022-03-11 15:31:50|4255.06|4254.66|4255.06|4254.66|4255.31|4254.91|4253.81|4253.41|1004
1647012720000|2022-03-11 15:32:00|4255.31|4254.91|4256.81|4256.41|4257.06|4256.66|4255.31|4254.91|860
1647012730000|2022-03-11 15:32:10|4256.56|4256.16|4255.56|4255.16|4257.06|4256.66|4255.43|4255.03|295
1647012740000|2022-03-11 15:32:20|4255.43|4255.03|4256.31|4255.91|4256.56|4256.16|4255.31|4254.91|265
1647012750000|2022-03-11 15:32:30|4256.06|4255.66|4255.06|4254.66|4257.06|4256.66|4254.81|4254.41|206
1647012760000|2022-03-11 15:32:40|4254.81|4254.41|4255.18|4254.78|4255.31|4254.91|4254.31|4253.91|533
1647012770000|2022-03-11 15:32:50|4254.81|4254.41|4255.18|4254.78|4255.18|4254.78|4254.06|4253.66|1189
1647012780000|2022-03-11 15:33:00|4254.93|4254.53|4256.06|4255.66|4257.06|4256.66|4254.93|4254.53|422
1647012790000|2022-03-11 15:33:10|4256.31|4255.91|4255.81|4255.41|4256.81|4256.41|4255.56|4255.16|6716
1647012800000|2022-03-11 15:33:20|4255.93|4255.53|4255.56|4255.16|4256.31|4255.91|4255.56|4255.16|501
1647012810000|2022-03-11 15:33:30|4255.43|4255.03|4254.68|4254.28|4255.81|4255.41|4254.56|4254.16|372
1647012820000|2022-03-11 15:33:40|4254.81|4254.41|4254.06|4253.66|4254.81|4254.41|4254.06|4253.66|682
1647012830000|2022-03-11 15:33:50|4254.31|4253.91|4256.31|4255.91|4256.31|4255.91|4254.06|4253.66|2134
1647012840000|2022-03-11 15:34:00|4256.56|4256.16|4256.06|4255.66|4256.81|4256.41|4255.81|4255.41|634
1647012850000|2022-03-11 15:34:10|4256.56|4256.16|4254.81|4254.41|4256.56|4256.16|4254.81|4254.41|282
1647012860000|2022-03-11 15:34:20|4254.56|4254.16|4255.56|4255.16|4256.06|4255.66|4254.43|4254.03|655
1647012870000|2022-03-11 15:34:30|4255.43|4255.03|4255.56|4255.16|4255.68|4255.28|4254.56|4254.16|1598
1647012880000|2022-03-11 15:34:40|4255.43|4255.03|4254.56|4254.16|4255.56|4255.16|4254.56|4254.16|127
1647012890000|2022-03-11 15:34:50|4254.81|4254.41|4254.93|4254.53|4255.31|4254.91|4254.31|4253.91|1244
1647012900000|2022-03-11 15:35:00|4254.81|4254.41|4255.81|4255.41|4256.56|4256.16|4254.56|4254.16|503
1647012910000|2022-03-11 15:35:10|4256.31|4255.91|4258.06|4257.66|4258.31|4257.91|4255.81|4255.41|404
1647012920000|2022-03-11 15:35:20|4258.18|4257.78|4257.31|4256.91|4258.81|4258.41|4257.06|4256.66|315
1647012930000|2022-03-11 15:35:30|4257.56|4257.16|4258.81|4258.41|4258.81|4258.41|4257.06|4256.66|366
1647012940000|2022-03-11 15:35:40|4259.06|4258.66|4258.31|4257.91|4259.56|4259.16|4258.31|4257.91|367
1647012950000|2022-03-11 15:35:50|4258.06|4257.66|4259.56|4259.16|4259.81|4259.41|4258.06|4257.66|365
1647012960000|2022-03-11 15:36:00|4260.06|4259.66|4260.06|4259.66|4260.81|4260.41|4259.31|4258.91|327
1647012970000|2022-03-11 15:36:10|4260.31|4259.91|4259.06|4258.66|4260.31|4259.91|4258.31|4257.91|285
1647012980000|2022-03-11 15:36:20|4259.56|4259.16|4260.06|4259.66|4260.56|4260.16|4259.31|4258.91|272
1647012990000|2022-03-11 15:36:30|4259.81|4259.41|4259.81|4259.41|4260.06|4259.66|4259.06|4258.66|774
1647013000000|2022-03-11 15:36:40|4259.56|4259.16|4259.18|4258.78|4260.06|4259.66|4259.06|4258.66|161
1647013010000|2022-03-11 15:36:50|4259.06|4258.66|4260.06|4259.66|4260.06|4259.66|4258.81|4258.41|307
1647013020000|2022-03-11 15:37:00|4259.68|4259.28|4260.56|4260.16|4261.31|4260.91|4259.56|4259.16|364
1647013030000|2022-03-11 15:37:10|4260.81|4260.41|4261.81|4261.41|4261.81|4261.41|4260.68|4260.28|230
1647013040000|2022-03-11 15:37:20|4262.06|4261.66|4261.31|4260.91|4262.06|4261.66|4261.31|4260.91|674
1647013050000|2022-03-11 15:37:30|4261.06|4260.66|4262.31|4261.91|4262.43|4262.03|4261.06|4260.66|6167
1647013060000|2022-03-11 15:37:40|4262.18|4261.78|4261.31|4260.91|4262.31|4261.91|4260.81|4260.41|149
1647013070000|2022-03-11 15:37:50|4261.06|4260.66|4261.81|4261.41|4262.06|4261.66|4260.81|4260.41|708
1647013080000|2022-03-11 15:38:00|4262.06|4261.66|4261.31|4260.91|4262.31|4261.91|4260.81|4260.41|374
1647013090000|2022-03-11 15:38:10|4261.56|4261.16|4261.31|4260.91|4262.06|4261.66|4261.31|4260.91|561
1647013100000|2022-03-11 15:38:20|4261.06|4260.66|4261.81|4261.41|4262.06|4261.66|4260.81|4260.41|334
1647013110000|2022-03-11 15:38:30|4261.56|4261.16|4263.06|4262.66|4263.31|4262.91|4261.56|4261.16|315
1647013120000|2022-03-11 15:38:40|4262.81|4262.41|4261.81|4261.41|4263.31|4262.91|4261.56|4261.16|451
1647013130000|2022-03-11 15:38:50|4262.06|4261.66|4262.81|4262.41|4262.81|4262.41|4261.56|4261.16|327
1647013140000|2022-03-11 15:39:00|4262.56|4262.16|4262.81|4262.41|4263.06|4262.66|4262.31|4261.91|271
1647013150000|2022-03-11 15:39:10|4262.56|4262.16|4261.81|4261.41|4262.56|4262.16|4261.81|4261.41|382
1647013160000|2022-03-11 15:39:20|4262.06|4261.66|4262.06|4261.66|4262.81|4262.41|4261.81|4261.41|218
1647013170000|2022-03-11 15:39:30|4261.93|4261.53|4262.06|4261.66|4262.81|4262.41|4261.56|4261.16|325
1647013180000|2022-03-11 15:39:40|4261.93|4261.53|4262.06|4261.66|4262.81|4262.41|4261.06|4260.66|486
1647013190000|2022-03-11 15:39:50|4262.18|4261.78|4262.81|4262.41|4262.81|4262.41|4262.06|4261.66|7809
1647013200000|2022-03-11 15:40:00|4263.06|4262.66|4261.81|4261.41|4263.56|4263.16|4261.56|4261.16|470
1647013210000|2022-03-11 15:40:10|4262.06|4261.66|4262.06|4261.66|4263.06|4262.66|4261.81|4261.41|531
1647013220000|2022-03-11 15:40:20|4262.31|4261.91|4262.31|4261.91|4263.06|4262.66|4261.56|4261.16|352
1647013230000|2022-03-11 15:40:30|4262.06|4261.66|4262.81|4262.41|4262.81|4262.41|4262.06|4261.66|179
1647013240000|2022-03-11 15:40:40|4263.06|4262.66|4263.06|4262.66|4263.31|4262.91|4262.56|4262.16|214
1647013250000|2022-03-11 15:40:50|4263.31|4262.91|4262.81|4262.41|4263.31|4262.91|4262.68|4262.28|449
1647013260000|2022-03-11 15:41:00|4262.56|4262.16|4262.31|4261.91|4262.81|4262.41|4261.81|4261.41|294
1647013270000|2022-03-11 15:41:10|4262.56|4262.16|4265.81|4265.41|4265.81|4265.41|4262.56|4262.16|696
1647013280000|2022-03-11 15:41:20|4265.56|4265.16|4266.06|4265.66|4266.06|4265.66|4265.31|4264.91|451
1647013290000|2022-03-11 15:41:30|4265.81|4265.41|4265.06|4264.66|4265.93|4265.53|4265.06|4264.66|224
1647013300000|2022-03-11 15:41:40|4265.31|4264.91|4267.31|4266.91|4267.31|4266.91|4265.31|4264.91|475
1647013310000|2022-03-11 15:41:50|4267.81|4267.41|4268.68|4268.28|4269.56|4269.16|4267.81|4267.41|1007
1647013320000|2022-03-11 15:42:00|4268.56|4268.16|4269.56|4269.16|4269.68|4269.28|4268.31|4267.91|597
1647013330000|2022-03-11 15:42:10|4269.31|4268.91|4269.06|4268.66|4270.06|4269.66|4268.81|4268.41|449
1647013340000|2022-03-11 15:42:20|4269.18|4268.78|4266.93|4266.53|4269.31|4268.91|4265.81|4265.41|1930
1647013350000|2022-03-11 15:42:30|4266.81|4266.41|4265.31|4264.91|4266.81|4266.41|4265.18|4264.78|334
1647013360000|2022-03-11 15:42:40|4265.06|4264.66|4264.81|4264.41|4265.56|4265.16|4264.81|4264.41|529
1647013370000|2022-03-11 15:42:50|4264.56|4264.16|4264.56|4264.16|4265.06|4264.66|4264.31|4263.91|434
1647013380000|2022-03-11 15:43:00|4264.31|4263.91|4264.56|4264.16|4264.68|4264.28|4263.56|4263.16|262
1647013390000|2022-03-11 15:43:10|4264.68|4264.28|4263.81|4263.41|4265.56|4265.16|4263.68|4263.28|216
1647013400000|2022-03-11 15:43:20|4264.06|4263.66|4263.56|4263.16|4264.56|4264.16|4263.56|4263.16|316
1647013410000|2022-03-11 15:43:30|4263.43|4263.03|4263.56|4263.16|4263.81|4263.41|4263.31|4262.91|252
1647013420000|2022-03-11 15:43:40|4263.81|4263.41|4264.56|4264.16|4264.56|4264.16|4263.81|4263.41|205
1647013430000|2022-03-11 15:43:50|4264.31|4263.91|4264.56|4264.16|4264.81|4264.41|4264.06|4263.66|5504
1647013440000|2022-03-11 15:44:00|4263.93|4263.53|4262.81|4262.41|4263.93|4263.53|4261.56|4261.16|515
1647013450000|2022-03-11 15:44:10|4263.18|4262.78|4264.31|4263.91|4264.56|4264.16|4263.18|4262.78|461
1647013460000|2022-03-11 15:44:20|4264.18|4263.78|4263.31|4262.91|4264.18|4263.78|4263.31|4262.91|422
1647013470000|2022-03-11 15:44:30|4263.43|4263.03|4263.81|4263.41|4263.81|4263.41|4263.06|4262.66|146
1647013480000|2022-03-11 15:44:40|4264.06|4263.66|4263.81|4263.41|4264.06|4263.66|4263.31|4262.91|231
1647013490000|2022-03-11 15:44:50|4264.06|4263.66|4263.31|4262.91|4264.06|4263.66|4263.18|4262.78|295
1647013500000|2022-03-11 15:45:00|4263.68|4263.28|4263.93|4263.53|4264.18|4263.78|4263.56|4263.16|273
1647013510000|2022-03-11 15:45:10|4263.56|4263.16|4263.81|4263.41|4264.06|4263.66|4263.06|4262.66|153
1647013520000|2022-03-11 15:45:20|4263.31|4262.91|4264.31|4263.91|4264.31|4263.91|4263.06|4262.66|220
1647013530000|2022-03-11 15:45:30|4264.56|4264.16|4263.56|4263.16|4264.56|4264.16|4263.18|4262.78|472
1647013540000|2022-03-11 15:45:40|4263.81|4263.41|4262.31|4261.91|4263.81|4263.41|4262.31|4261.91|213
1647013550000|2022-03-11 15:45:50|4262.06|4261.66|4261.81|4261.41|4262.06|4261.66|4261.56|4261.16|362
1647013560000|2022-03-11 15:46:00|4261.68|4261.28|4263.06|4262.66|4263.31|4262.91|4261.31|4260.91|463
1647013570000|2022-03-11 15:46:10|4262.81|4262.41|4262.31|4261.91|4263.06|4262.66|4262.06|4261.66|287
1647013580000|2022-03-11 15:46:20|4262.56|4262.16|4263.06|4262.66|4263.06|4262.66|4262.31|4261.91|268
1647013590000|2022-03-11 15:46:30|4263.31|4262.91|4264.56|4264.16|4264.56|4264.16|4263.31|4262.91|210
1647013600000|2022-03-11 15:46:40|4264.31|4263.91|4264.43|4264.03|4265.06|4264.66|4264.31|4263.91|139
1647013610000|2022-03-11 15:46:50|4264.31|4263.91|4266.06|4265.66|4266.31|4265.91|4263.93|4263.53|355
1647013620000|2022-03-11 15:47:00|4265.93|4265.53|4267.31|4266.91|4267.31|4266.91|4265.93|4265.53|456
1647013630000|2022-03-11 15:47:10|4267.56|4267.16|4267.18|4266.78|4268.06|4267.66|4267.06|4266.66|210
1647013640000|2022-03-11 15:47:20|4267.06|4266.66|4266.68|4266.28|4267.31|4266.91|4265.93|4265.53|862
1647013650000|2022-03-11 15:47:30|4266.81|4266.41|4267.56|4267.16|4267.68|4267.28|4266.56|4266.16|3982
1647013660000|2022-03-11 15:47:40|4267.43|4267.03|4266.81|4266.41|4267.56|4267.16|4266.81|4266.41|142
1647013670000|2022-03-11 15:47:50|4266.56|4266.16|4266.56|4266.16|4266.81|4266.41|4266.06|4265.66|242
1647013680000|2022-03-11 15:48:00|4266.81|4266.41|4266.06|4265.66|4266.81|4266.41|4266.06|4265.66|160
1647013690000|2022-03-11 15:48:10|4265.81|4265.41|4264.56|4264.16|4265.81|4265.41|4264.31|4263.91|1318
1647013700000|2022-03-11 15:48:20|4264.68|4264.28|4264.81|4264.41|4265.31|4264.91|4264.56|4264.16|216
1647013710000|2022-03-11 15:48:30|4264.56|4264.16|4264.56|4264.16|4264.81|4264.41|4264.31|4263.91|173
1647013720000|2022-03-11 15:48:40|4264.31|4263.91|4266.06|4265.66|4266.56|4266.16|4264.31|4263.91|324
1647013730000|2022-03-11 15:48:50|4265.81|4265.41|4265.81|4265.41|4266.06|4265.66|4265.06|4264.66|238
1647013740000|2022-03-11 15:49:00|4265.56|4265.16|4266.31|4265.91|4267.31|4266.91|4265.56|4265.16|198
1647013750000|2022-03-11 15:49:10|4266.43|4266.03|4266.56|4266.16|4267.06|4266.66|4266.06|4265.66|202
1647013760000|2022-03-11 15:49:20|4266.31|4265.91|4265.31|4264.91|4266.56|4266.16|4265.31|4264.91|262
1647013770000|2022-03-11 15:49:30|4265.06|4264.66|4266.06|4265.66|4266.31|4265.91|4265.06|4264.66|135
1647013780000|2022-03-11 15:49:40|4266.31|4265.91|4266.56|4266.16|4267.31|4266.91|4266.06|4265.66|217
1647013790000|2022-03-11 15:49:50|4266.31|4265.91|4265.31|4264.91|4266.43|4266.03|4265.06|4264.66|1024
1647013800000|2022-03-11 15:50:00|4265.56|4265.16|4265.56|4265.16|4266.06|4265.66|4265.06|4264.66|1234
1647013810000|2022-03-11 15:50:10|4265.81|4265.41|4266.81|4266.41|4267.06|4266.66|4265.81|4265.41|274
1647013820000|2022-03-11 15:50:20|4266.93|4266.53|4267.06|4266.66|4267.81|4267.41|4266.81|4266.41|953
1647013830000|2022-03-11 15:50:30|4266.93|4266.53|4268.06|4267.66|4268.06|4267.66|4266.93|4266.53|11553
1647013840000|2022-03-11 15:50:40|4267.81|4267.41|4267.06|4266.66|4268.06|4267.66|4267.06|4266.66|228
1647013850000|2022-03-11 15:50:50|4267.31|4266.91|4268.06|4267.66|4268.06|4267.66|4267.31|4266.91|189
1647013860000|2022-03-11 15:51:00|4267.81|4267.41|4267.81|4267.41|4268.56|4268.16|4267.06|4266.66|277
1647013870000|2022-03-11 15:51:10|4268.31|4267.91|4268.56|4268.16|4268.81|4268.41|4268.06|4267.66|247
1647013880000|2022-03-11 15:51:20|4268.81|4268.41|4272.06|4271.66|4272.06|4271.66|4268.56|4268.16|1375
1647013890000|2022-03-11 15:51:30|4271.81|4271.41|4272.31|4271.91|4272.31|4271.91|4271.06|4270.66|692
1647013900000|2022-03-11 15:51:40|4272.06|4271.66|4272.06|4271.66|4272.31|4271.91|4271.31|4270.91|656
1647013910000|2022-03-11 15:51:50|4271.81|4271.41|4271.43|4271.03|4272.06|4271.66|4271.06|4270.66|329
1647013920000|2022-03-11 15:52:00|4271.56|4271.16|4272.68|4272.28|4272.81|4272.41|4271.06|4270.66|297
1647013930000|2022-03-11 15:52:10|4272.31|4271.91|4273.31|4272.91|4273.31|4272.91|4272.06|4271.66|257
1647013940000|2022-03-11 15:52:20|4272.31|4271.91|4272.06|4271.66|4273.06|4272.66|4272.06|4271.66|3780
1647013950000|2022-03-11 15:52:30|4271.93|4271.53|4270.31|4269.91|4272.31|4271.91|4270.31|4269.91|274
1647013960000|2022-03-11 15:52:40|4270.56|4270.16|4270.31|4269.91|4270.81|4270.41|4270.06|4269.66|306
1647013970000|2022-03-11 15:52:50|4270.18|4269.78|4270.31|4269.91|4270.56|4270.16|4269.81|4269.41|301
1647013980000|2022-03-11 15:53:00|4269.56|4269.16|4269.43|4269.03|4269.56|4269.16|4269.06|4268.66|322
1647013990000|2022-03-11 15:53:10|4269.56|4269.16|4269.81|4269.41|4269.81|4269.41|4268.81|4268.41|283
1647014000000|2022-03-11 15:53:20|4269.56|4269.16|4269.06|4268.66|4270.06|4269.66|4269.06|4268.66|262
1647014010000|2022-03-11 15:53:30|4269.31|4268.91|4268.56|4268.16|4269.31|4268.91|4268.31|4267.91|332
1647014020000|2022-03-11 15:53:40|4268.81|4268.41|4269.56|4269.16|4269.81|4269.41|4268.81|4268.41|436
1647014030000|2022-03-11 15:53:50|4269.81|4269.41|4269.31|4268.91|4269.81|4269.41|4268.81|4268.41|229
1647014040000|2022-03-11 15:54:00|4269.56|4269.16|4269.31|4268.91|4269.56|4269.16|4268.31|4267.91|339
1647014050000|2022-03-11 15:54:10|4268.81|4268.41|4268.81|4268.41|4269.31|4268.91|4268.56|4268.16|176
1647014060000|2022-03-11 15:54:20|4269.06|4268.66|4270.06|4269.66|4270.06|4269.66|4269.06|4268.66|5999
1647014070000|2022-03-11 15:54:30|4270.31|4269.91|4269.31|4268.91|4270.31|4269.91|4268.56|4268.16|282
1647014080000|2022-03-11 15:54:40|4269.56|4269.16|4270.31|4269.91|4270.56|4270.16|4269.56|4269.16|255
1647014090000|2022-03-11 15:54:50|4270.06|4269.66|4269.81|4269.41|4270.06|4269.66|4269.31|4268.91|191
1647014100000|2022-03-11 15:55:00|4269.56|4269.16|4272.31|4271.91|4272.31|4271.91|4269.56|4269.16|688
1647014110000|2022-03-11 15:55:10|4272.56|4272.16|4271.06|4270.66|4272.68|4272.28|4270.81|4270.41|362
1647014120000|2022-03-11 15:55:20|4270.06|4269.66|4268.56|4268.16|4270.31|4269.91|4268.06|4267.66|566
1647014130000|2022-03-11 15:55:30|4268.68|4268.28|4268.31|4267.91|4268.68|4268.28|4267.81|4267.41|328
1647014140000|2022-03-11 15:55:40|4268.18|4267.78|4268.81|4268.41|4268.81|4268.41|4267.81|4267.41|158
1647014150000|2022-03-11 15:55:50|4268.56|4268.16|4268.43|4268.03|4268.81|4268.41|4267.81|4267.41|322
1647014160000|2022-03-11 15:56:00|4268.56|4268.16|4270.31|4269.91|4270.31|4269.91|4268.06|4267.66|300
1647014170000|2022-03-11 15:56:10|4270.56|4270.16|4271.31|4270.91|4271.56|4271.16|4270.56|4270.16|198
1647014180000|2022-03-11 15:56:20|4271.06|4270.66|4270.81|4270.41|4271.31|4270.91|4270.81|4270.41|233
1647014190000|2022-03-11 15:56:30|4271.06|4270.66|4270.81|4270.41|4271.06|4270.66|4270.06|4269.66|195
1647014200000|2022-03-11 15:56:40|4271.06|4270.66|4271.31|4270.91|4271.56|4271.16|4271.06|4270.66|142
1647014210000|2022-03-11 15:56:50|4271.56|4271.16|4271.56|4271.16|4271.56|4271.16|4271.06|4270.66|331
1647014220000|2022-03-11 15:57:00|4271.43|4271.03|4271.31|4270.91|4271.81|4271.41|4271.06|4270.66|193
1647014230000|2022-03-11 15:57:10|4271.06|4270.66|4271.81|4271.41|4271.81|4271.41|4271.06|4270.66|144
1647014240000|2022-03-11 15:57:20|4272.06|4271.66|4273.31|4272.91|4274.43|4274.03|4271.81|4271.41|680
1647014250000|2022-03-11 15:57:30|4273.06|4272.66|4273.06|4272.66|4273.81|4273.41|4273.06|4272.66|188
1647014260000|2022-03-11 15:57:40|4273.31|4272.91|4274.06|4273.66|4274.43|4274.03|4273.18|4272.78|203
1647014270000|2022-03-11 15:57:50|4273.81|4273.41|4274.06|4273.66|4274.56|4274.16|4273.56|4273.16|231
1647014280000|2022-03-11 15:58:00|4273.81|4273.41|4272.31|4271.91|4274.31|4273.91|4272.31|4271.91|657
1647014290000|2022-03-11 15:58:10|4272.06|4271.66|4272.31|4271.91|4273.06|4272.66|4271.81|4271.41|1223
1647014300000|2022-03-11 15:58:20|4272.56|4272.16|4271.56|4271.16|4272.56|4272.16|4271.31|4270.91|231
1647014310000|2022-03-11 15:58:30|4271.43|4271.03|4271.81|4271.41|4272.31|4271.91|4271.43|4271.03|174
1647014320000|2022-03-11 15:58:40|4272.06|4271.66|4271.56|4271.16|4272.06|4271.66|4271.56|4271.16|187
1647014330000|2022-03-11 15:58:50|4271.81|4271.41|4272.56|4272.16|4272.56|4272.16|4271.81|4271.41|298
1647014340000|2022-03-11 15:59:00|4272.81|4272.41|4271.81|4271.41|4273.31|4272.91|4271.81|4271.41|128
1647014350000|2022-03-11 15:59:10|4271.56|4271.16|4271.31|4270.91|4271.81|4271.41|4271.06|4270.66|190
1647014360000|2022-03-11 15:59:20|4271.43|4271.03|4271.56|4271.16|4271.81|4271.41|4270.81|4270.41|296
1647014370000|2022-03-11 15:59:30|4271.81|4271.41|4273.31|4272.91|4273.56|4273.16|4271.81|4271.41|290
1647014380000|2022-03-11 15:59:40|4273.06|4272.66|4274.81|4274.41|4275.06|4274.66|4272.81|4272.41|400
1647014390000|2022-03-11 15:59:50|4274.56|4274.16|4274.06|4273.66|4275.31|4274.91|4274.06|4273.66|303
1647014400000|2022-03-11 16:00:00|4274.31|4273.91|4274.31|4273.91|4274.68|4274.28|4274.06|4273.66|331
1647014410000|2022-03-11 16:00:10|4274.56|4274.16|4272.06|4271.66|4274.56|4274.16|4271.81|4271.41|578
1647014420000|2022-03-11 16:00:20|4271.93|4271.53|4270.81|4270.41|4272.06|4271.66|4270.81|4270.41|453
1647014430000|2022-03-11 16:00:30|4271.06|4270.66|4270.56|4270.16|4271.31|4270.91|4270.56|4270.16|297
1647014440000|2022-03-11 16:00:40|4270.81|4270.41|4270.56|4270.16|4271.06|4270.66|4270.31|4269.91|473
1647014450000|2022-03-11 16:00:50|4270.31|4269.91|4270.06|4269.66|4270.56|4270.16|4269.31|4268.91|2396
1647014460000|2022-03-11 16:01:00|4269.93|4269.53|4270.68|4270.28|4271.18|4270.78|4269.93|4269.53|184
1647014470000|2022-03-11 16:01:10|4270.81|4270.41|4269.68|4269.28|4271.06|4270.66|4269.68|4269.28|195
1647014480000|2022-03-11 16:01:20|4269.81|4269.41|4270.43|4270.03|4270.56|4270.16|4269.56|4269.16|449
1647014490000|2022-03-11 16:01:30|4270.56|4270.16|4272.18|4271.78|4272.18|4271.78|4270.31|4269.91|136
1647014500000|2022-03-11 16:01:40|4272.06|4271.66|4272.06|4271.66|4272.18|4271.78|4270.81|4270.41|188
1647014510000|2022-03-11 16:01:50|4271.81|4271.41|4270.31|4269.91|4272.06|4271.66|4270.06|4269.66|177
1647014520000|2022-03-11 16:02:00|4269.81|4269.41|4270.06|4269.66|4270.06|4269.66|4269.31|4268.91|213
1647014530000|2022-03-11 16:02:10|4269.81|4269.41|4270.56|4270.16|4270.81|4270.41|4269.81|4269.41|3678
1647014540000|2022-03-11 16:02:20|4270.68|4270.28|4270.18|4269.78|4270.68|4270.28|4269.56|4269.16|211
1647014550000|2022-03-11 16:02:30|4270.06|4269.66|4271.56|4271.16|4271.56|4271.16|4269.81|4269.41|122
1647014560000|2022-03-11 16:02:40|4271.81|4271.41|4271.31|4270.91|4272.31|4271.91|4271.06|4270.66|248
1647014570000|2022-03-11 16:02:50|4271.56|4271.16|4271.68|4271.28|4271.81|4271.41|4271.06|4270.66|195
1647014580000|2022-03-11 16:03:00|4271.56|4271.16|4271.81|4271.41|4272.31|4271.91|4271.31|4270.91|1184
1647014590000|2022-03-11 16:03:10|4271.56|4271.16|4271.68|4271.28|4272.56|4272.16|4271.31|4270.91|209
1647014600000|2022-03-11 16:03:20|4271.81|4271.41|4272.06|4271.66|4272.31|4271.91|4271.81|4271.41|293
1647014610000|2022-03-11 16:03:30|4272.31|4271.91|4273.06|4272.66|4273.31|4272.91|4272.31|4271.91|215
1647014620000|2022-03-11 16:03:40|4272.93|4272.53|4271.56|4271.16|4272.93|4272.53|4271.56|4271.16|236
1647014630000|2022-03-11 16:03:50|4271.31|4270.91|4270.81|4270.41|4271.68|4271.28|4270.81|4270.41|277
1647014640000|2022-03-11 16:04:00|4271.06|4270.66|4270.81|4270.41|4271.31|4270.91|4270.56|4270.16|316
1647014650000|2022-03-11 16:04:10|4270.56|4270.16|4268.93|4268.53|4270.56|4270.16|4268.93|4268.53|223
1647014660000|2022-03-11 16:04:20|4268.81|4268.41|4269.06|4268.66|4269.31|4268.91|4268.81|4268.41|183
1647014670000|2022-03-11 16:04:30|4269.31|4268.91|4268.56|4268.16|4269.31|4268.91|4268.06|4267.66|579
1647014680000|2022-03-11 16:04:40|4268.43|4268.03|4268.31|4267.91|4268.81|4268.41|4268.06|4267.66|263
1647014690000|2022-03-11 16:04:50|4268.06|4267.66|4268.06|4267.66|4268.56|4268.16|4267.18|4266.78|1044
1647014700000|2022-03-11 16:05:00|4268.18|4267.78|4267.56|4267.16|4268.93|4268.53|4267.56|4267.16|328
1647014710000|2022-03-11 16:05:10|4267.81|4267.41|4265.06|4264.66|4267.81|4267.41|4264.81|4264.41|726
1647014720000|2022-03-11 16:05:20|4265.31|4264.91|4265.56|4265.16|4266.06|4265.66|4265.31|4264.91|351
1647014730000|2022-03-11 16:05:30|4265.81|4265.41|4265.31|4264.91|4265.81|4265.41|4264.56|4264.16|234
1647014740000|2022-03-11 16:05:40|4265.18|4264.78|4265.31|4264.91|4265.81|4265.41|4265.18|4264.78|320
1647014750000|2022-03-11 16:05:50|4265.06|4264.66|4265.06|4264.66|4265.31|4264.91|4264.81|4264.41|281
1647014760000|2022-03-11 16:06:00|4265.31|4264.91|4264.56|4264.16|4265.31|4264.91|4264.56|4264.16|204
1647014770000|2022-03-11 16:06:10|4263.93|4263.53|4263.06|4262.66|4263.93|4263.53|4262.56|4262.16|466
1647014780000|2022-03-11 16:06:20|4263.18|4262.78|4262.81|4262.41|4263.31|4262.91|4262.81|4262.41|312
1647014790000|2022-03-11 16:06:30|4262.93|4262.53|4263.06|4262.66|4263.31|4262.91|4262.81|4262.41|298
1647014800000|2022-03-11 16:06:40|4263.18|4262.78|4263.06|4262.66|4263.31|4262.91|4262.81|4262.41|237
1647014810000|2022-03-11 16:06:50|4262.81|4262.41|4261.81|4261.41|4263.06|4262.66|4261.31|4260.91|682
1647014820000|2022-03-11 16:07:00|4261.56|4261.16|4260.81|4260.41|4261.81|4261.41|4260.56|4260.16|580
1647014830000|2022-03-11 16:07:10|4260.93|4260.53|4260.81|4260.41|4261.06|4260.66|4260.56|4260.16|289
1647014840000|2022-03-11 16:07:20|4260.56|4260.16|4260.43|4260.03|4261.31|4260.91|4260.31|4259.91|620
1647014850000|2022-03-11 16:07:30|4260.56|4260.16|4261.06|4260.66|4261.31|4260.91|4260.31|4259.91|321
1647014860000|2022-03-11 16:07:40|4260.56|4260.16|4262.06|4261.66|4262.06|4261.66|4260.56|4260.16|240
1647014870000|2022-03-11 16:07:50|4261.93|4261.53|4262.31|4261.91|4262.56|4262.16|4261.81|4261.41|304
1647014880000|2022-03-11 16:08:00|4262.56|4262.16|4262.31|4261.91|4263.06|4262.66|4262.06|4261.66|4447
1647014890000|2022-03-11 16:08:10|4262.56|4262.16|4263.56|4263.16|4263.81|4263.41|4262.31|4261.91|1117
1647014900000|2022-03-11 16:08:20|4263.31|4262.91|4263.81|4263.41|4263.81|4263.41|4262.93|4262.53|346
1647014910000|2022-03-11 16:08:30|4263.56|4263.16|4263.06|4262.66|4263.68|4263.28|4263.06|4262.66|295
1647014920000|2022-03-11 16:08:40|4263.31|4262.91|4263.06|4262.66|4263.81|4263.41|4263.06|4262.66|131
1647014930000|2022-03-11 16:08:50|4262.81|4262.41|4263.06|4262.66|4263.81|4263.41|4262.81|4262.41|256
1647014940000|2022-03-11 16:09:00|4263.31|4262.91|4262.81|4262.41|4263.31|4262.91|4262.56|4262.16|150
1647014950000|2022-03-11 16:09:10|4262.56|4262.16|4263.06|4262.66|4263.56|4263.16|4262.56|4262.16|270
1647014960000|2022-03-11 16:09:20|4263.31|4262.91|4263.06|4262.66|4263.56|4263.16|4263.06|4262.66|190
1647014970000|2022-03-11 16:09:30|4262.93|4262.53|4263.56|4263.16|4263.81|4263.41|4262.81|4262.41|1289
1647014980000|2022-03-11 16:09:40|4263.93|4263.53|4263.06|4262.66|4263.93|4263.53|4263.06|4262.66|124
1647014990000|2022-03-11 16:09:50|4263.18|4262.78|4262.56|4262.16|4263.31|4262.91|4262.31|4261.91|312
1647015000000|2022-03-11 16:10:00|4262.68|4262.28|4262.06|4261.66|4263.81|4263.41|4262.06|4261.66|424
1647015010000|2022-03-11 16:10:10|4262.43|4262.03|4262.31|4261.91|4263.31|4262.91|4262.31|4261.91|151
1647015020000|2022-03-11 16:10:20|4262.06|4261.66|4260.81|4260.41|4262.31|4261.91|4260.56|4260.16|742
1647015030000|2022-03-11 16:10:30|4260.93|4260.53|4263.06|4262.66|4263.06|4262.66|4260.81|4260.41|848
1647015040000|2022-03-11 16:10:40|4263.31|4262.91|4263.56|4263.16|4264.31|4263.91|4263.06|4262.66|1111
1647015050000|2022-03-11 16:10:50|4263.81|4263.41|4262.31|4261.91|4263.81|4263.41|4262.18|4261.78|627
1647015060000|2022-03-11 16:11:00|4262.56|4262.16|4261.81|4261.41|4263.06|4262.66|4261.81|4261.41|246
1647015070000|2022-03-11 16:11:10|4262.06|4261.66|4261.81|4261.41|4262.18|4261.78|4261.81|4261.41|136
1647015080000|2022-03-11 16:11:20|4261.56|4261.16|4261.68|4261.28|4262.43|4262.03|4261.31|4260.91|292
1647015090000|2022-03-11 16:11:30|4261.56|4261.16|4261.31|4260.91|4261.81|4261.41|4261.06|4260.66|112
1647015100000|2022-03-11 16:11:40|4261.43|4261.03|4261.31|4260.91|4261.81|4261.41|4261.06|4260.66|425
1647015110000|2022-03-11 16:11:50|4261.06|4260.66|4261.06|4260.66|4261.06|4260.66|4260.56|4260.16|242
1647015120000|2022-03-11 16:12:00|4260.81|4260.41|4260.06|4259.66|4260.81|4260.41|4260.06|4259.66|287
1647015130000|2022-03-11 16:12:10|4259.81|4259.41|4259.31|4258.91|4259.81|4259.41|4259.06|4258.66|539
1647015140000|2022-03-11 16:12:20|4259.06|4258.66|4259.06|4258.66|4259.18|4258.78|4258.56|4258.16|474
1647015150000|2022-03-11 16:12:30|4258.81|4258.41|4257.56|4257.16|4258.81|4258.41|4257.18|4256.78|1221
1647015160000|2022-03-11 16:12:40|4257.68|4257.28|4256.81|4256.41|4257.68|4257.28|4256.06|4255.66|580
1647015170000|2022-03-11 16:12:50|4256.56|4256.16|4256.31|4255.91|4257.06|4256.66|4256.31|4255.91|461
1647015180000|2022-03-11 16:13:00|4256.18|4255.78|4256.93|4256.53|4257.31|4256.91|4256.06|4255.66|472
1647015190000|2022-03-11 16:13:10|4257.06|4256.66|4257.31|4256.91|4257.81|4257.41|4256.68|4256.28|295
1647015200000|2022-03-11 16:13:20|4257.18|4256.78|4257.81|4257.41|4258.31|4257.91|4257.18|4256.78|298
1647015210000|2022-03-11 16:13:30|4257.31|4256.91|4257.81|4257.41|4258.18|4257.78|4257.06|4256.66|275
1647015220000|2022-03-11 16:13:40|4257.56|4257.16|4258.06|4257.66|4258.06|4257.66|4257.43|4257.03|225
1647015230000|2022-03-11 16:13:50|4257.81|4257.41|4257.81|4257.41|4258.31|4257.91|4257.81|4257.41|233
1647015240000|2022-03-11 16:14:00|4258.06|4257.66|4258.06|4257.66|4258.06|4257.66|4257.06|4256.66|372
1647015250000|2022-03-11 16:14:10|4258.31|4257.91|4258.56|4258.16|4258.81|4258.41|4258.06|4257.66|311
1647015260000|2022-03-11 16:14:20|4259.06|4258.66|4258.31|4257.91|4259.06|4258.66|4257.68|4257.28|299
1647015270000|2022-03-11 16:14:30|4258.18|4257.78|4257.81|4257.41|4258.56|4258.16|4257.81|4257.41|250
1647015280000|2022-03-11 16:14:40|4257.68|4257.28|4257.06|4256.66|4257.81|4257.41|4257.06|4256.66|345
1647015290000|2022-03-11 16:14:50|4257.31|4256.91|4257.81|4257.41|4258.06|4257.66|4257.06|4256.66|216
1647015300000|2022-03-11 16:15:00|4258.06|4257.66|4257.56|4257.16|4258.31|4257.91|4257.43|4257.03|198
1647015310000|2022-03-11 16:15:10|4257.43|4257.03|4257.31|4256.91|4257.56|4257.16|4257.06|4256.66|154
1647015320000|2022-03-11 16:15:20|4257.06|4256.66|4257.93|4257.53|4258.18|4257.78|4257.06|4256.66|241
1647015330000|2022-03-11 16:15:30|4258.06|4257.66|4257.31|4256.91|4258.31|4257.91|4257.31|4256.91|210
1647015340000|2022-03-11 16:15:40|4257.06|4256.66|4257.06|4256.66|4257.31|4256.91|4256.81|4256.41|170
1647015350000|2022-03-11 16:15:50|4257.31|4256.91|4258.06|4257.66|4258.06|4257.66|4257.31|4256.91|149
1647015360000|2022-03-11 16:16:00|4257.93|4257.53|4257.43|4257.03|4258.06|4257.66|4257.31|4256.91|72
1647015370000|2022-03-11 16:16:10|4257.31|4256.91|4257.06|4256.66|4257.81|4257.41|4257.06|4256.66|144
1647015380000|2022-03-11 16:16:20|4257.18|4256.78|4257.06|4256.66|4257.31|4256.91|4256.81|4256.41|116
1647015390000|2022-03-11 16:16:30|4256.93|4256.53|4257.06|4256.66|4257.31|4256.91|4256.06|4255.66|287
1647015400000|2022-03-11 16:16:40|4257.18|4256.78|4258.31|4257.91|4258.56|4258.16|4257.18|4256.78|152
1647015410000|2022-03-11 16:16:50|4258.56|4258.16|4258.81|4258.41|4258.81|4258.41|4258.06|4257.66|321
1647015420000|2022-03-11 16:17:00|4259.31|4258.91|4259.31|4258.91|4260.31|4259.91|4259.06|4258.66|245
1647015430000|2022-03-11 16:17:10|4259.56|4259.16|4261.06|4260.66|4261.56|4261.16|4259.56|4259.16|587
1647015440000|2022-03-11 16:17:20|4261.18|4260.78|4260.81|4260.41|4262.31|4261.91|4260.81|4260.41|965
1647015450000|2022-03-11 16:17:30|4260.93|4260.53|4261.56|4261.16|4261.81|4261.41|4260.81|4260.41|201
1647015460000|2022-03-11 16:17:40|4261.81|4261.41|4260.81|4260.41|4261.81|4261.41|4260.81|4260.41|113
1647015470000|2022-03-11 16:17:50|4260.56|4260.16|4259.18|4258.78|4260.68|4260.28|4259.06|4258.66|552
1647015480000|2022-03-11 16:18:00|4259.06|4258.66|4259.06|4258.66|4259.56|4259.16|4258.81|4258.41|4004
1647015490000|2022-03-11 16:18:10|4258.81|4258.41|4258.31|4257.91|4259.06|4258.66|4258.31|4257.91|136
1647015500000|2022-03-11 16:18:20|4258.43|4258.03|4258.06|4257.66|4258.43|4258.03|4257.81|4257.41|248
1647015510000|2022-03-11 16:18:30|4258.31|4257.91|4258.68|4258.28|4258.81|4258.41|4257.81|4257.41|5286
1647015520000|2022-03-11 16:18:40|4258.56|4258.16|4258.06|4257.66|4258.81|4258.41|4258.06|4257.66|73
1647015530000|2022-03-11 16:18:50|4257.81|4257.41|4258.81|4258.41|4259.06|4258.66|4257.81|4257.41|1247
1647015540000|2022-03-11 16:19:00|4258.31|4257.91|4258.56|4258.16|4258.81|4258.41|4258.18|4257.78|62
1647015550000|2022-03-11 16:19:10|4258.31|4257.91|4260.06|4259.66|4260.31|4259.91|4258.31|4257.91|142
1647015560000|2022-03-11 16:19:20|4259.81|4259.41|4259.81|4259.41|4260.31|4259.91|4259.68|4259.28|680
1647015570000|2022-03-11 16:19:30|4260.06|4259.66|4260.81|4260.41|4260.81|4260.41|4260.06|4259.66|365
1647015580000|2022-03-11 16:19:40|4260.68|4260.28|4260.81|4260.41|4260.81|4260.41|4260.06|4259.66|177
1647015590000|2022-03-11 16:19:50|4260.56|4260.16|4260.81|4260.41|4261.31|4260.91|4260.56|4260.16|177
1647015600000|2022-03-11 16:20:00|4260.93|4260.53|4262.06|4261.66|4262.31|4261.91|4260.93|4260.53|203
1647015610000|2022-03-11 16:20:10|4261.56|4261.16|4263.31|4262.91|4263.56|4263.16|4261.31|4260.91|301
1647015620000|2022-03-11 16:20:20|4263.56|4263.16|4264.06|4263.66|4265.06|4264.66|4263.18|4262.78|436
1647015630000|2022-03-11 16:20:30|4264.31|4263.91|4265.06|4264.66|4265.06|4264.66|4264.31|4263.91|209
1647015640000|2022-03-11 16:20:40|4264.81|4264.41|4264.68|4264.28|4265.31|4264.91|4264.43|4264.03|175
1647015650000|2022-03-11 16:20:50|4264.56|4264.16|4263.56|4263.16|4264.56|4264.16|4263.56|4263.16|256
1647015660000|2022-03-11 16:21:00|4263.31|4262.91|4263.31|4262.91|4263.56|4263.16|4263.06|4262.66|238
1647015670000|2022-03-11 16:21:10|4263.56|4263.16|4264.68|4264.28|4264.81|4264.41|4263.06|4262.66|128
1647015680000|2022-03-11 16:21:20|4264.31|4263.91|4264.31|4263.91|4265.18|4264.78|4263.81|4263.41|442
1647015690000|2022-03-11 16:21:30|4264.18|4263.78|4264.31|4263.91|4264.56|4264.16|4263.81|4263.41|187
1647015700000|2022-03-11 16:21:40|4264.56|4264.16|4265.06|4264.66|4265.06|4264.66|4264.06|4263.66|107
1647015710000|2022-03-11 16:21:50|4264.81|4264.41|4264.93|4264.53|4264.93|4264.53|4264.56|4264.16|711
1647015720000|2022-03-11 16:22:00|4264.81|4264.41|4264.81|4264.41|4265.06|4264.66|4264.56|4264.16|270
1647015730000|2022-03-11 16:22:10|4265.06|4264.66|4265.06|4264.66|4265.56|4265.16|4264.81|4264.41|194
1647015740000|2022-03-11 16:22:20|4265.31|4264.91|4265.68|4265.28|4265.81|4265.41|4265.06|4264.66|146
1647015750000|2022-03-11 16:22:30|4265.56|4265.16|4264.81|4264.41|4265.56|4265.16|4264.56|4264.16|149
1647015760000|2022-03-11 16:22:40|4264.56|4264.16|4261.31|4260.91|4264.56|4264.16|4261.06|4260.66|1357
1647015770000|2022-03-11 16:22:50|4260.93|4260.53|4260.06|4259.66|4261.06|4260.66|4259.56|4259.16|265
1647015780000|2022-03-11 16:23:00|4259.81|4259.41|4260.56|4260.16|4261.06|4260.66|4259.56|4259.16|385
1647015790000|2022-03-11 16:23:10|4260.31|4259.91|4259.56|4259.16|4260.56|4260.16|4259.31|4258.91|471
1647015800000|2022-03-11 16:23:20|4259.31|4258.91|4259.43|4259.03|4259.81|4259.41|4259.31|4258.91|178
1647015810000|2022-03-11 16:23:30|4259.31|4258.91|4259.31|4258.91|4259.56|4259.16|4258.81|4258.41|324
1647015820000|2022-03-11 16:23:40|4259.43|4259.03|4259.31|4258.91|4260.06|4259.66|4259.31|4258.91|148
1647015830000|2022-03-11 16:23:50|4259.56|4259.16|4259.56|4259.16|4260.06|4259.66|4259.31|4258.91|281
1647015840000|2022-03-11 16:24:00|4259.68|4259.28|4259.56|4259.16|4260.06|4259.66|4259.56|4259.16|111
1647015850000|2022-03-11 16:24:10|4259.81|4259.41|4261.06|4260.66|4261.56|4261.16|4259.56|4259.16|297
1647015860000|2022-03-11 16:24:20|4261.31|4260.91|4260.56|4260.16|4261.31|4260.91|4259.81|4259.41|198
1647015870000|2022-03-11 16:24:30|4260.43|4260.03|4260.56|4260.16|4261.06|4260.66|4260.31|4259.91|115
1647015880000|2022-03-11 16:24:40|4260.31|4259.91|4260.56|4260.16|4260.56|4260.16|4259.81|4259.41|179
1647015890000|2022-03-11 16:24:50|4260.81|4260.41|4261.56|4261.16|4261.68|4261.28|4260.56|4260.16|221
1647015900000|2022-03-11 16:25:00|4261.31|4260.91|4260.31|4259.91|4261.68|4261.28|4260.18|4259.78|215
1647015910000|2022-03-11 16:25:10|4260.56|4260.16|4260.06|4259.66|4260.68|4260.28|4259.56|4259.16|117
1647015920000|2022-03-11 16:25:20|4260.31|4259.91|4259.81|4259.41|4260.93|4260.53|4259.81|4259.41|645
1647015930000|2022-03-11 16:25:30|4260.06|4259.66|4259.81|4259.41|4260.31|4259.91|4259.81|4259.41|163
1647015940000|2022-03-11 16:25:40|4259.56|4259.16|4259.81|4259.41|4259.81|4259.41|4259.18|4258.78|169
1647015950000|2022-03-11 16:25:50|4259.56|4259.16|4259.81|4259.41|4260.43|4260.03|4259.56|4259.16|160
1647015960000|2022-03-11 16:26:00|4259.43|4259.03|4260.81|4260.41|4260.81|4260.41|4259.06|4258.66|157
1647015970000|2022-03-11 16:26:10|4261.06|4260.66|4260.06|4259.66|4261.31|4260.91|4260.06|4259.66|217
1647015980000|2022-03-11 16:26:20|4259.56|4259.16|4259.81|4259.41|4259.81|4259.41|4259.06|4258.66|183
1647015990000|2022-03-11 16:26:30|4259.43|4259.03|4259.56|4259.16|4259.56|4259.16|4259.06|4258.66|123
1647016000000|2022-03-11 16:26:40|4259.31|4258.91|4259.56|4259.16|4259.56|4259.16|4259.31|4258.91|102
1647016010000|2022-03-11 16:26:50|4259.31|4258.91|4259.31|4258.91|4259.56|4259.16|4258.81|4258.41|118
1647016020000|2022-03-11 16:27:00|4259.18|4258.78|4259.81|4259.41|4260.06|4259.66|4259.06|4258.66|8594
1647016030000|2022-03-11 16:27:10|4260.06|4259.66|4259.31|4258.91|4260.56|4260.16|4258.81|4258.41|124
1647016040000|2022-03-11 16:27:20|4259.43|4259.03|4259.56|4259.16|4259.56|4259.16|4259.06|4258.66|141
1647016050000|2022-03-11 16:27:30|4259.81|4259.41|4259.81|4259.41|4260.06|4259.66|4259.31|4258.91|130
1647016060000|2022-03-11 16:27:40|4259.68|4259.28|4259.81|4259.41|4260.06|4259.66|4259.68|4259.28|208
1647016070000|2022-03-11 16:27:50|4260.06|4259.66|4259.81|4259.41|4260.31|4259.91|4259.81|4259.41|141
1647016080000|2022-03-11 16:28:00|4259.56|4259.16|4258.31|4257.91|4259.56|4259.16|4258.31|4257.91|1434
1647016090000|2022-03-11 16:28:10|4258.18|4257.78|4258.06|4257.66|4258.43|4258.03|4257.81|4257.41|275
1647016100000|2022-03-11 16:28:20|4258.43|4258.03|4257.81|4257.41|4258.43|4258.03|4257.81|4257.41|1274
1647016110000|2022-03-11 16:28:30|4257.56|4257.16|4256.81|4256.41|4257.56|4257.16|4256.81|4256.41|475
1647016120000|2022-03-11 16:28:40|4257.06|4256.66|4258.06|4257.66|4258.06|4257.66|4256.81|4256.41|531
1647016130000|2022-03-11 16:28:50|4257.93|4257.53|4257.56|4257.16|4258.56|4258.16|4257.56|4257.16|104
1647016140000|2022-03-11 16:29:00|4257.31|4256.91|4256.81|4256.41|4257.56|4257.16|4256.56|4256.16|122
1647016150000|2022-03-11 16:29:10|4256.56|4256.16|4256.31|4255.91|4256.93|4256.53|4256.31|4255.91|156
1647016160000|2022-03-11 16:29:20|4256.56|4256.16|4255.56|4255.16|4256.68|4256.28|4255.56|4255.16|165
1647016170000|2022-03-11 16:29:30|4255.81|4255.41|4256.56|4256.16|4256.56|4256.16|4255.56|4255.16|256
1647016180000|2022-03-11 16:29:40|4256.81|4256.41|4256.06|4255.66|4257.06|4256.66|4255.81|4255.41|156
1647016190000|2022-03-11 16:29:50|4255.81|4255.41|4256.81|4256.41|4257.06|4256.66|4255.81|4255.41|338
1647016200000|2022-03-11 16:30:00|4256.56|4256.16|4256.06|4255.66|4257.06|4256.66|4255.56|4255.16|300
1647016210000|2022-03-11 16:30:10|4255.81|4255.41|4256.06|4255.66|4256.31|4255.91|4255.56|4255.16|177
1647016220000|2022-03-11 16:30:20|4256.18|4255.78|4255.56|4255.16|4256.56|4256.16|4255.56|4255.16|292
1647016230000|2022-03-11 16:30:30|4256.06|4255.66|4255.68|4255.28|4256.31|4255.91|4255.31|4254.91|237
1647016240000|2022-03-11 16:30:40|4255.81|4255.41|4255.06|4254.66|4255.81|4255.41|4255.06|4254.66|248
1647016250000|2022-03-11 16:30:50|4254.93|4254.53|4254.56|4254.16|4254.93|4254.53|4254.06|4253.66|373
1647016260000|2022-03-11 16:31:00|4254.81|4254.41|4254.06|4253.66|4254.81|4254.41|4254.06|4253.66|247
1647016270000|2022-03-11 16:31:10|4253.81|4253.41|4254.31|4253.91|4254.43|4254.03|4253.81|4253.41|361
1647016280000|2022-03-11 16:31:20|4254.43|4254.03|4254.06|4253.66|4255.31|4254.91|4254.06|4253.66|206
1647016290000|2022-03-11 16:31:30|4253.93|4253.53|4253.56|4253.16|4253.93|4253.53|4253.31|4252.91|317
1647016300000|2022-03-11 16:31:40|4253.43|4253.03|4253.06|4252.66|4253.68|4253.28|4253.06|4252.66|213
1647016310000|2022-03-11 16:31:50|4252.81|4252.41|4251.31|4250.91|4252.81|4252.41|4250.81|4250.41|1015
1647016320000|2022-03-11 16:32:00|4251.06|4250.66|4251.06|4250.66|4251.81|4251.41|4250.81|4250.41|252
1647016330000|2022-03-11 16:32:10|4250.81|4250.41|4249.81|4249.41|4251.06|4250.66|4249.81|4249.41|284
1647016340000|2022-03-11 16:32:20|4250.06|4249.66|4248.81|4248.41|4250.31|4249.91|4248.56|4248.16|518
1647016350000|2022-03-11 16:32:30|4249.06|4248.66|4248.31|4247.91|4249.06|4248.66|4248.06|4247.66|298
1647016360000|2022-03-11 16:32:40|4248.43|4248.03|4247.93|4247.53|4248.81|4248.41|4247.81|4247.41|340
1647016370000|2022-03-11 16:32:50|4247.81|4247.41|4247.31|4246.91|4248.06|4247.66|4246.81|4246.41|1675
1647016380000|2022-03-11 16:33:00|4246.81|4246.41|4247.56|4247.16|4247.56|4247.16|4246.56|4246.16|4162
1647016390000|2022-03-11 16:33:10|4247.31|4246.91|4248.81|4248.41|4248.81|4248.41|4247.31|4246.91|484
1647016400000|2022-03-11 16:33:20|4249.06|4248.66|4248.56|4248.16|4249.31|4248.91|4248.31|4247.91|347
1647016410000|2022-03-11 16:33:30|4248.31|4247.91|4247.56|4247.16|4248.81|4248.41|4247.31|4246.91|175
1647016420000|2022-03-11 16:33:40|4247.31|4246.91|4247.81|4247.41|4248.06|4247.66|4247.31|4246.91|259
1647016430000|2022-03-11 16:33:50|4248.06|4247.66|4248.06|4247.66|4248.56|4248.16|4247.56|4247.16|3920
1647016440000|2022-03-11 16:34:00|4247.81|4247.41|4247.81|4247.41|4248.56|4248.16|4247.68|4247.28|363
1647016450000|2022-03-11 16:34:10|4247.56|4247.16|4247.56|4247.16|4247.81|4247.41|4247.31|4246.91|156
1647016460000|2022-03-11 16:34:20|4247.81|4247.41|4247.06|4246.66|4248.31|4247.91|4247.06|4246.66|6050
1647016470000|2022-03-11 16:34:30|4247.56|4247.16|4247.06|4246.66|4247.56|4247.16|4247.06|4246.66|3539
1647016480000|2022-03-11 16:34:40|4246.81|4246.41|4246.68|4246.28|4246.81|4246.41|4246.56|4246.16|845
1647016490000|2022-03-11 16:34:50|4246.56|4246.16|4246.81|4246.41|4247.06|4246.66|4245.06|4244.66|1484
1647016500000|2022-03-11 16:35:00|4246.68|4246.28|4246.31|4245.91|4246.81|4246.41|4245.56|4245.16|553
1647016510000|2022-03-11 16:35:10|4246.06|4245.66|4246.81|4246.41|4246.81|4246.41|4246.06|4245.66|218
1647016520000|2022-03-11 16:35:20|4246.56|4246.16|4246.81|4246.41|4247.18|4246.78|4246.56|4246.16|283
1647016530000|2022-03-11 16:35:30|4247.06|4246.66|4248.81|4248.41|4249.18|4248.78|4247.06|4246.66|310
1647016540000|2022-03-11 16:35:40|4248.56|4248.16|4248.81|4248.41|4248.93|4248.53|4247.81|4247.41|300
1647016550000|2022-03-11 16:35:50|4249.06|4248.66|4248.31|4247.91|4249.06|4248.66|4248.06|4247.66|441
1647016560000|2022-03-11 16:36:00|4248.43|4248.03|4248.31|4247.91|4248.56|4248.16|4247.81|4247.41|527
1647016570000|2022-03-11 16:36:10|4248.81|4248.41|4247.81|4247.41|4248.81|4248.41|4247.81|4247.41|541
1647016580000|2022-03-11 16:36:20|4248.31|4247.91|4249.18|4248.78|4249.31|4248.91|4248.31|4247.91|265
1647016590000|2022-03-11 16:36:30|4249.31|4248.91|4248.81|4248.41|4249.31|4248.91|4248.56|4248.16|178
1647016600000|2022-03-11 16:36:40|4248.56|4248.16|4248.81|4248.41|4249.31|4248.91|4248.56|4248.16|118
1647016610000|2022-03-11 16:36:50|4249.31|4248.91|4249.06|4248.66|4249.81|4249.41|4248.93|4248.53|872
1647016620000|2022-03-11 16:37:00|4249.31|4248.91|4248.18|4247.78|4249.31|4248.91|4247.81|4247.41|240
1647016630000|2022-03-11 16:37:10|4248.31|4247.91|4249.31|4248.91|4249.81|4249.41|4248.31|4247.91|836
1647016640000|2022-03-11 16:37:20|4249.43|4249.03|4250.18|4249.78|4250.81|4250.41|4249.31|4248.91|309
1647016650000|2022-03-11 16:37:30|4250.31|4249.91|4251.06|4250.66|4251.06|4250.66|4250.06|4249.66|280
1647016660000|2022-03-11 16:37:40|4251.18|4250.78|4251.06|4250.66|4251.43|4251.03|4250.81|4250.41|214
1647016670000|2022-03-11 16:37:50|4250.81|4250.41|4251.31|4250.91|4251.31|4250.91|4250.56|4250.16|362
1647016680000|2022-03-11 16:38:00|4250.93|4250.53|4250.68|4250.28|4250.93|4250.53|4250.31|4249.91|261
1647016690000|2022-03-11 16:38:10|4250.81|4250.41|4251.06|4250.66|4251.18|4250.78|4250.31|4249.91|229
1647016700000|2022-03-11 16:38:20|4250.81|4250.41|4251.31|4250.91|4251.56|4251.16|4250.81|4250.41|134
1647016710000|2022-03-11 16:38:30|4250.81|4250.41|4251.81|4251.41|4251.81|4251.41|4250.68|4250.28|336
1647016720000|2022-03-11 16:38:40|4251.56|4251.16|4251.56|4251.16|4251.56|4251.16|4251.31|4250.91|640
1647016730000|2022-03-11 16:38:50|4251.31|4250.91|4251.31|4250.91|4251.56|4251.16|4251.06|4250.66|199
1647016740000|2022-03-11 16:39:00|4251.43|4251.03|4250.56|4250.16|4251.56|4251.16|4250.43|4250.03|185
1647016750000|2022-03-11 16:39:10|4250.31|4249.91|4251.31|4250.91|4251.56|4251.16|4250.31|4249.91|351
1647016760000|2022-03-11 16:39:20|4251.18|4250.78|4251.81|4251.41|4252.06|4251.66|4251.06|4250.66|412
1647016770000|2022-03-11 16:39:30|4251.56|4251.16|4251.06|4250.66|4251.56|4251.16|4250.93|4250.53|282
1647016780000|2022-03-11 16:39:40|4250.81|4250.41|4251.81|4251.41|4252.06|4251.66|4250.81|4250.41|72
1647016790000|2022-03-11 16:39:50|4251.68|4251.28|4251.68|4251.28|4252.31|4251.91|4251.18|4250.78|143
1647016800000|2022-03-11 16:40:00|4251.56|4251.16|4251.31|4250.91|4251.81|4251.41|4251.06|4250.66|229
1647016810000|2022-03-11 16:40:10|4251.56|4251.16|4251.68|4251.28|4251.81|4251.41|4251.31|4250.91|150
1647016820000|2022-03-11 16:40:20|4251.81|4251.41|4251.68|4251.28|4252.56|4252.16|4251.68|4251.28|262
1647016830000|2022-03-11 16:40:30|4251.56|4251.16|4251.31|4250.91|4251.81|4251.41|4250.81|4250.41|166
1647016840000|2022-03-11 16:40:40|4251.81|4251.41|4251.56|4251.16|4252.43|4252.03|4251.56|4251.16|278
1647016850000|2022-03-11 16:40:50|4251.31|4250.91|4250.31|4249.91|4251.31|4250.91|4250.31|4249.91|286
1647016860000|2022-03-11 16:41:00|4250.06|4249.66|4250.31|4249.91|4251.06|4250.66|4250.06|4249.66|155
1647016870000|2022-03-11 16:41:10|4250.06|4249.66|4249.31|4248.91|4250.06|4249.66|4249.06|4248.66|271
1647016880000|2022-03-11 16:41:20|4249.18|4248.78|4249.81|4249.41|4250.06|4249.66|4248.81|4248.41|448
1647016890000|2022-03-11 16:41:30|4249.56|4249.16|4250.06|4249.66|4250.06|4249.66|4249.31|4248.91|115
1647016900000|2022-03-11 16:41:40|4249.81|4249.41|4248.31|4247.91|4250.06|4249.66|4248.31|4247.91|339
1647016910000|2022-03-11 16:41:50|4248.56|4248.16|4248.81|4248.41|4249.06|4248.66|4247.06|4246.66|669
1647016920000|2022-03-11 16:42:00|4248.56|4248.16|4245.31|4244.91|4248.56|4248.16|4244.81|4244.41|2461
1647016930000|2022-03-11 16:42:10|4245.56|4245.16|4242.68|4242.28|4245.56|4245.16|4242.56|4242.16|3035
1647016940000|2022-03-11 16:42:20|4242.56|4242.16|4242.43|4242.03|4243.68|4243.28|4242.06|4241.66|1005
1647016950000|2022-03-11 16:42:30|4242.56|4242.16|4248.81|4248.41|4248.81|4248.41|4241.81|4241.41|1005
1647016960000|2022-03-11 16:42:40|4248.31|4247.91|4250.31|4249.91|4250.81|4250.41|4248.31|4247.91|1264
1647016970000|2022-03-11 16:42:50|4249.56|4249.16|4247.81|4247.41|4249.56|4249.16|4247.18|4246.78|949
1647016980000|2022-03-11 16:43:00|4247.56|4247.16|4247.31|4246.91|4248.18|4247.78|4245.93|4245.53|518
1647016990000|2022-03-11 16:43:10|4247.06|4246.66|4246.81|4246.41|4247.31|4246.91|4246.06|4245.66|386
1647017000000|2022-03-11 16:43:20|4246.93|4246.53|4246.31|4245.91|4246.93|4246.53|4245.81|4245.41|295
1647017010000|2022-03-11 16:43:30|4246.43|4246.03|4247.81|4247.41|4248.56|4248.16|4246.06|4245.66|519
1647017020000|2022-03-11 16:43:40|4247.18|4246.78|4247.06|4246.66|4247.56|4247.16|4246.06|4245.66|445
1647017030000|2022-03-11 16:43:50|4247.31|4246.91|4248.81|4248.41|4250.06|4249.66|4247.31|4246.91|763
1647017040000|2022-03-11 16:44:00|4248.31|4247.91|4247.81|4247.41|4248.56|4248.16|4247.43|4247.03|213
1647017050000|2022-03-11 16:44:10|4248.06|4247.66|4247.56|4247.16|4248.56|4248.16|4247.56|4247.16|795
1647017060000|2022-03-11 16:44:20|4247.06|4246.66|4248.31|4247.91|4248.31|4247.91|4246.81|4246.41|273
1647017070000|2022-03-11 16:44:30|4248.06|4247.66|4247.81|4247.41|4248.56|4248.16|4247.31|4246.91|4082
1647017080000|2022-03-11 16:44:40|4247.56|4247.16|4247.81|4247.41|4248.56|4248.16|4247.56|4247.16|929
1647017090000|2022-03-11 16:44:50|4248.31|4247.91|4250.31|4249.91|4250.31|4249.91|4248.31|4247.91|369
1647017100000|2022-03-11 16:45:00|4250.06|4249.66|4252.81|4252.41|4253.06|4252.66|4249.56|4249.16|844
1647017110000|2022-03-11 16:45:10|4252.68|4252.28|4253.81|4253.41|4253.93|4253.53|4251.68|4251.28|1216
1647017120000|2022-03-11 16:45:20|4253.56|4253.16|4253.81|4253.41|4253.93|4253.53|4252.18|4251.78|465
1647017130000|2022-03-11 16:45:30|4253.68|4253.28|4251.93|4251.53|4253.81|4253.41|4251.93|4251.53|440
1647017140000|2022-03-11 16:45:40|4251.81|4251.41|4250.18|4249.78|4251.81|4251.41|4249.81|4249.41|428
1647017150000|2022-03-11 16:45:50|4250.31|4249.91|4249.56|4249.16|4250.68|4250.28|4248.81|4248.41|1207
1647017160000|2022-03-11 16:46:00|4249.81|4249.41|4247.56|4247.16|4250.06|4249.66|4247.56|4247.16|294
1647017170000|2022-03-11 16:46:10|4247.31|4246.91|4248.56|4248.16|4248.56|4248.16|4246.68|4246.28|533
1647017180000|2022-03-11 16:46:20|4248.31|4247.91|4248.56|4248.16|4249.56|4249.16|4248.18|4247.78|270
1647017190000|2022-03-11 16:46:30|4248.31|4247.91|4249.56|4249.16|4249.56|4249.16|4248.31|4247.91|163
1647017200000|2022-03-11 16:46:40|4250.06|4249.66|4250.06|4249.66|4250.56|4250.16|4249.56|4249.16|287
1647017210000|2022-03-11 16:46:50|4250.31|4249.91|4250.31|4249.91|4250.56|4250.16|4249.81|4249.41|220
1647017220000|2022-03-11 16:47:00|4250.06|4249.66|4251.68|4251.28|4252.06|4251.66|4249.93|4249.53|441
1647017230000|2022-03-11 16:47:10|4251.56|4251.16|4251.56|4251.16|4251.81|4251.41|4251.18|4250.78|195
1647017240000|2022-03-11 16:47:20|4251.81|4251.41|4252.06|4251.66|4252.31|4251.91|4251.56|4251.16|208
1647017250000|2022-03-11 16:47:30|4251.93|4251.53|4252.56|4252.16|4253.06|4252.66|4251.68|4251.28|168
1647017260000|2022-03-11 16:47:40|4252.43|4252.03|4252.56|4252.16|4252.81|4252.41|4252.31|4251.91|91
1647017270000|2022-03-11 16:47:50|4252.31|4251.91|4253.06|4252.66|4253.31|4252.91|4252.31|4251.91|192
1647017280000|2022-03-11 16:48:00|4252.81|4252.41|4252.31|4251.91|4252.81|4252.41|4251.81|4251.41|209
1647017290000|2022-03-11 16:48:10|4252.56|4252.16|4251.56|4251.16|4252.81|4252.41|4251.43|4251.03|148
1647017300000|2022-03-11 16:48:20|4251.31|4250.91|4252.06|4251.66|4252.06|4251.66|4251.18|4250.78|224
1647017310000|2022-03-11 16:48:30|4251.81|4251.41|4251.06|4250.66|4251.81|4251.41|4250.56|4250.16|175
1647017320000|2022-03-11 16:48:40|4250.81|4250.41|4251.18|4250.78|4251.18|4250.78|4250.56|4250.16|133
1647017330000|2022-03-11 16:48:50|4251.06|4250.66|4253.06|4252.66|4253.06|4252.66|4251.06|4250.66|201
1647017340000|2022-03-11 16:49:00|4253.31|4252.91|4253.06|4252.66|4253.31|4252.91|4252.31|4251.91|242
1647017350000|2022-03-11 16:49:10|4252.81|4252.41|4252.81|4252.41|4253.31|4252.91|4252.68|4252.28|215
1647017360000|2022-03-11 16:49:20|4252.68|4252.28|4252.81|4252.41|4252.81|4252.41|4252.06|4251.66|172
1647017370000|2022-03-11 16:49:30|4253.06|4252.66|4252.81|4252.41|4253.06|4252.66|4252.56|4252.16|88
1647017380000|2022-03-11 16:49:40|4252.56|4252.16|4250.81|4250.41|4252.56|4252.16|4250.43|4250.03|244
1647017390000|2022-03-11 16:49:50|4250.68|4250.28|4251.06|4250.66|4251.81|4251.41|4250.56|4250.16|200
1647017400000|2022-03-11 16:50:00|4250.31|4249.91|4249.81|4249.41|4250.43|4250.03|4249.43|4249.03|203
1647017410000|2022-03-11 16:50:10|4249.68|4249.28|4248.81|4248.41|4249.68|4249.28|4248.68|4248.28|226
1647017420000|2022-03-11 16:50:20|4248.56|4248.16|4249.81|4249.41|4250.06|4249.66|4248.31|4247.91|276
1647017430000|2022-03-11 16:50:30|4249.56|4249.16|4249.06|4248.66|4249.56|4249.16|4248.56|4248.16|269
1647017440000|2022-03-11 16:50:40|4248.93|4248.53|4248.81|4248.41|4249.06|4248.66|4248.31|4247.91|129
1647017450000|2022-03-11 16:50:50|4249.06|4248.66|4248.81|4248.41|4249.31|4248.91|4248.81|4248.41|115
1647017460000|2022-03-11 16:51:00|4248.56|4248.16|4248.06|4247.66|4248.68|4248.28|4248.06|4247.66|126
1647017470000|2022-03-11 16:51:10|4248.31|4247.91|4246.56|4246.16|4248.31|4247.91|4246.06|4245.66|398
1647017480000|2022-03-11 16:51:20|4246.31|4245.91|4245.31|4244.91|4246.31|4245.91|4245.06|4244.66|243
1647017490000|2022-03-11 16:51:30|4245.18|4244.78|4245.81|4245.41|4245.81|4245.41|4244.81|4244.41|240
1647017500000|2022-03-11 16:51:40|4245.93|4245.53|4247.81|4247.41|4247.81|4247.41|4245.93|4245.53|278
1647017510000|2022-03-11 16:51:50|4247.68|4247.28|4248.31|4247.91|4248.56|4248.16|4247.56|4247.16|360
1647017520000|2022-03-11 16:52:00|4248.06|4247.66|4250.56|4250.16|4250.56|4250.16|4248.06|4247.66|151
1647017530000|2022-03-11 16:52:10|4251.06|4250.66|4250.31|4249.91|4251.06|4250.66|4250.06|4249.66|235
1647017540000|2022-03-11 16:52:20|4250.43|4250.03|4249.18|4248.78|4250.68|4250.28|4249.06|4248.66|392
1647017550000|2022-03-11 16:52:30|4248.93|4248.53|4249.31|4248.91|4250.06|4249.66|4248.81|4248.41|172
1647017560000|2022-03-11 16:52:40|4249.81|4249.41|4249.56|4249.16|4250.06|4249.66|4249.31|4248.91|70
1647017570000|2022-03-11 16:52:50|4249.31|4248.91|4249.06|4248.66|4249.43|4249.03|4248.93|4248.53|138
1647017580000|2022-03-11 16:53:00|4249.31|4248.91|4249.56|4249.16|4249.68|4249.28|4249.18|4248.78|94
1647017590000|2022-03-11 16:53:10|4249.31|4248.91|4249.31|4248.91|4249.56|4249.16|4248.93|4248.53|221
1647017600000|2022-03-11 16:53:20|4248.81|4248.41|4247.81|4247.41|4249.06|4248.66|4247.81|4247.41|169
1647017610000|2022-03-11 16:53:30|4248.06|4247.66|4247.81|4247.41|4248.31|4247.91|4247.56|4247.16|122
1647017620000|2022-03-11 16:53:40|4248.06|4247.66|4247.81|4247.41|4248.31|4247.91|4247.81|4247.41|127
1647017630000|2022-03-11 16:53:50|4248.06|4247.66|4247.68|4247.28|4248.06|4247.66|4247.56|4247.16|103
1647017640000|2022-03-11 16:54:00|4247.81|4247.41|4247.31|4246.91|4248.31|4247.91|4247.18|4246.78|245
1647017650000|2022-03-11 16:54:10|4247.56|4247.16|4246.31|4245.91|4247.68|4247.28|4246.31|4245.91|201
1647017660000|2022-03-11 16:54:20|4246.56|4246.16|4247.31|4246.91|4247.31|4246.91|4246.18|4245.78|147
1647017670000|2022-03-11 16:54:30|4247.81|4247.41|4247.81|4247.41|4248.56|4248.16|4247.31|4246.91|122
1647017680000|2022-03-11 16:54:40|4247.93|4247.53|4248.06|4247.66|4248.31|4247.91|4247.81|4247.41|167
1647017690000|2022-03-11 16:54:50|4248.18|4247.78|4248.31|4247.91|4248.56|4248.16|4248.06|4247.66|152
1647017700000|2022-03-11 16:55:00|4248.06|4247.66|4249.56|4249.16|4250.06|4249.66|4248.06|4247.66|990
1647017710000|2022-03-11 16:55:10|4249.81|4249.41|4250.31|4249.91|4250.56|4250.16|4249.06|4248.66|144
1647017720000|2022-03-11 16:55:20|4250.18|4249.78|4249.56|4249.16|4250.18|4249.78|4249.56|4249.16|220
1647017730000|2022-03-11 16:55:30|4249.31|4248.91|4250.31|4249.91|4250.81|4250.41|4249.31|4248.91|5253
1647017740000|2022-03-11 16:55:40|4250.56|4250.16|4249.56|4249.16|4250.56|4250.16|4249.31|4248.91|269
1647017750000|2022-03-11 16:55:50|4249.31|4248.91|4249.81|4249.41|4250.06|4249.66|4249.31|4248.91|199
1647017760000|2022-03-11 16:56:00|4249.43|4249.03|4248.56|4248.16|4249.56|4249.16|4248.06|4247.66|85
1647017770000|2022-03-11 16:56:10|4248.31|4247.91|4247.56|4247.16|4248.56|4248.16|4247.56|4247.16|212
1647017780000|2022-03-11 16:56:20|4247.81|4247.41|4246.81|4246.41|4247.81|4247.41|4246.81|4246.41|132
1647017790000|2022-03-11 16:56:30|4247.06|4246.66|4245.31|4244.91|4247.06|4246.66|4245.31|4244.91|232
1647017800000|2022-03-11 16:56:40|4245.81|4245.41|4245.68|4245.28|4245.81|4245.41|4244.93|4244.53|287
1647017810000|2022-03-11 16:56:50|4245.81|4245.41|4245.81|4245.41|4246.06|4245.66|4245.56|4245.16|106
1647017820000|2022-03-11 16:57:00|4246.06|4245.66|4248.56|4248.16|4248.81|4248.41|4246.06|4245.66|780
1647017830000|2022-03-11 16:57:10|4248.81|4248.41|4247.56|4247.16|4249.31|4248.91|4247.31|4246.91|429
1647017840000|2022-03-11 16:57:20|4247.06|4246.66|4246.56|4246.16|4247.31|4246.91|4246.43|4246.03|190
1647017850000|2022-03-11 16:57:30|4247.06|4246.66|4248.31|4247.91|4248.56|4248.16|4247.06|4246.66|157
1647017860000|2022-03-11 16:57:40|4248.06|4247.66|4247.06|4246.66|4248.56|4248.16|4246.93|4246.53|271
1647017870000|2022-03-11 16:57:50|4246.93|4246.53|4247.43|4247.03|4247.56|4247.16|4246.81|4246.41|96
1647017880000|2022-03-11 16:58:00|4247.56|4247.16|4248.06|4247.66|4248.06|4247.66|4246.56|4246.16|111
1647017890000|2022-03-11 16:58:10|4247.81|4247.41|4248.56|4248.16|4249.06|4248.66|4247.31|4246.91|308
1647017900000|2022-03-11 16:58:20|4248.31|4247.91|4247.06|4246.66|4248.56|4248.16|4246.93|4246.53|113
1647017910000|2022-03-11 16:58:30|4246.81|4246.41|4245.81|4245.41|4246.81|4246.41|4245.68|4245.28|262
1647017920000|2022-03-11 16:58:40|4245.56|4245.16|4246.31|4245.91|4246.31|4245.91|4245.56|4245.16|168
1647017930000|2022-03-11 16:58:50|4246.81|4246.41|4247.31|4246.91|4247.56|4247.16|4246.81|4246.41|399
1647017940000|2022-03-11 16:59:00|4247.18|4246.78|4246.68|4246.28|4247.56|4247.16|4246.56|4246.16|168
1647017950000|2022-03-11 16:59:10|4246.81|4246.41|4247.31|4246.91|4247.68|4247.28|4246.81|4246.41|115
1647017960000|2022-03-11 16:59:20|4247.43|4247.03|4247.81|4247.41|4247.81|4247.41|4246.93|4246.53|117
1647017970000|2022-03-11 16:59:30|4247.68|4247.28|4247.68|4247.28|4248.06|4247.66|4246.93|4246.53|471
1647017980000|2022-03-11 16:59:40|4247.56|4247.16|4247.81|4247.41|4248.18|4247.78|4247.56|4247.16|81
1647017990000|2022-03-11 16:59:50|4247.68|4247.28|4248.31|4247.91|4248.56|4248.16|4247.31|4246.91|263
1647018000000|2022-03-11 17:00:00|4248.06|4247.66|4247.81|4247.41|4248.31|4247.91|4247.31|4246.91|192
1647018010000|2022-03-11 17:00:10|4247.56|4247.16|4247.06|4246.66|4247.81|4247.41|4246.56|4246.16|382
1647018020000|2022-03-11 17:00:20|4246.68|4246.28|4246.06|4245.66|4246.68|4246.28|4245.81|4245.41|290
1647018030000|2022-03-11 17:00:30|4245.93|4245.53|4246.31|4245.91|4246.31|4245.91|4245.68|4245.28|132
1647018040000|2022-03-11 17:00:40|4246.18|4245.78|4246.06|4245.66|4246.31|4245.91|4245.81|4245.41|83
1647018050000|2022-03-11 17:00:50|4246.18|4245.78|4246.06|4245.66|4246.31|4245.91|4245.68|4245.28|174
1647018060000|2022-03-11 17:01:00|4246.31|4245.91|4245.81|4245.41|4246.81|4246.41|4245.56|4245.16|196
1647018070000|2022-03-11 17:01:10|4245.93|4245.53|4245.81|4245.41|4246.06|4245.66|4245.56|4245.16|104
1647018080000|2022-03-11 17:01:20|4245.93|4245.53|4244.81|4244.41|4246.18|4245.78|4244.81|4244.41|211
1647018090000|2022-03-11 17:01:30|4245.06|4244.66|4244.31|4243.91|4245.06|4244.66|4244.31|4243.91|246
1647018100000|2022-03-11 17:01:40|4244.18|4243.78|4243.68|4243.28|4244.18|4243.78|4243.06|4242.66|327
1647018110000|2022-03-11 17:01:50|4243.81|4243.41|4244.06|4243.66|4244.06|4243.66|4242.93|4242.53|460
1647018120000|2022-03-11 17:02:00|4243.81|4243.41|4244.56|4244.16|4246.31|4245.91|4243.81|4243.41|339
1647018130000|2022-03-11 17:02:10|4244.43|4244.03|4244.43|4244.03|4245.56|4245.16|4244.43|4244.03|165
1647018140000|2022-03-11 17:02:20|4244.06|4243.66|4244.31|4243.91|4244.31|4243.91|4243.31|4242.91|251
1647018150000|2022-03-11 17:02:30|4244.56|4244.16|4243.81|4243.41|4244.56|4244.16|4243.81|4243.41|227
1647018160000|2022-03-11 17:02:40|4243.93|4243.53|4243.06|4242.66|4244.06|4243.66|4242.81|4242.41|191
1647018170000|2022-03-11 17:02:50|4242.81|4242.41|4243.06|4242.66|4243.31|4242.91|4242.68|4242.28|184
1647018180000|2022-03-11 17:03:00|4245.06|4244.66|4241.06|4240.66|4245.31|4244.91|4240.06|4239.66|2151
1647018190000|2022-03-11 17:03:10|4241.31|4240.91|4242.06|4241.66|4242.06|4241.66|4240.93|4240.53|538
1647018200000|2022-03-11 17:03:20|4242.31|4241.91|4243.56|4243.16|4243.68|4243.28|4242.31|4241.91|257
1647018210000|2022-03-11 17:03:30|4243.43|4243.03|4243.81|4243.41|4244.06|4243.66|4243.43|4243.03|291
1647018220000|2022-03-11 17:03:40|4243.31|4242.91|4242.56|4242.16|4243.31|4242.91|4241.81|4241.41|725
1647018230000|2022-03-11 17:03:50|4242.93|4242.53|4244.06|4243.66|4244.06|4243.66|4242.81|4242.41|253
1647018240000|2022-03-11 17:04:00|4244.56|4244.16|4245.56|4245.16|4245.81|4245.41|4244.56|4244.16|336
1647018250000|2022-03-11 17:04:10|4245.81|4245.41|4246.31|4245.91|4246.56|4246.16|4245.43|4245.03|248
1647018260000|2022-03-11 17:04:20|4246.06|4245.66|4248.18|4247.78|4248.18|4247.78|4245.68|4245.28|385
1647018270000|2022-03-11 17:04:30|4247.81|4247.41|4247.43|4247.03|4247.81|4247.41|4247.06|4246.66|275
1647018280000|2022-03-11 17:04:40|4247.06|4246.66|4247.56|4247.16|4247.56|4247.16|4246.56|4246.16|296
1647018290000|2022-03-11 17:04:50|4247.31|4246.91|4247.31|4246.91|4247.31|4246.91|4246.56|4246.16|282
1647018300000|2022-03-11 17:05:00|4247.56|4247.16|4249.31|4248.91|4249.31|4248.91|4247.56|4247.16|525
1647018310000|2022-03-11 17:05:10|4249.56|4249.16|4249.68|4249.28|4250.56|4250.16|4249.56|4249.16|396
1647018320000|2022-03-11 17:05:20|4249.81|4249.41|4249.81|4249.41|4250.06|4249.66|4249.56|4249.16|259
1647018330000|2022-03-11 17:05:30|4250.06|4249.66|4249.81|4249.41|4250.31|4249.91|4249.81|4249.41|225
1647018340000|2022-03-11 17:05:40|4250.06|4249.66|4249.06|4248.66|4250.06|4249.66|4248.56|4248.16|400
1647018350000|2022-03-11 17:05:50|4249.31|4248.91|4247.56|4247.16|4249.31|4248.91|4247.56|4247.16|289
1647018360000|2022-03-11 17:06:00|4247.31|4246.91|4246.56|4246.16|4247.31|4246.91|4245.81|4245.41|303
1647018370000|2022-03-11 17:06:10|4246.31|4245.91|4246.56|4246.16|4247.06|4246.66|4246.31|4245.91|323
1647018380000|2022-03-11 17:06:20|4246.81|4246.41|4246.06|4245.66|4246.93|4246.53|4246.06|4245.66|206
1647018390000|2022-03-11 17:06:30|4246.18|4245.78|4246.81|4246.41|4246.81|4246.41|4246.06|4245.66|179
1647018400000|2022-03-11 17:06:40|4247.06|4246.66|4246.31|4245.91|4247.56|4247.16|4246.06|4245.66|240
1647018410000|2022-03-11 17:06:50|4246.56|4246.16|4245.56|4245.16|4246.81|4246.41|4245.18|4244.78|356
1647018420000|2022-03-11 17:07:00|4245.31|4244.91|4244.68|4244.28|4245.31|4244.91|4244.06|4243.66|459
1647018430000|2022-03-11 17:07:10|4244.81|4244.41|4244.31|4243.91|4244.81|4244.41|4243.81|4243.41|176
1647018440000|2022-03-11 17:07:20|4244.56|4244.16|4243.56|4243.16|4244.56|4244.16|4243.56|4243.16|162
1647018450000|2022-03-11 17:07:30|4243.81|4243.41|4243.06|4242.66|4243.81|4243.41|4243.06|4242.66|342
1647018460000|2022-03-11 17:07:40|4242.93|4242.53|4244.06|4243.66|4244.06|4243.66|4242.93|4242.53|335
1647018470000|2022-03-11 17:07:50|4244.31|4243.91|4244.06|4243.66|4244.68|4244.28|4244.06|4243.66|266
1647018480000|2022-03-11 17:08:00|4243.56|4243.16|4243.06|4242.66|4243.93|4243.53|4242.56|4242.16|270
1647018490000|2022-03-11 17:08:10|4242.81|4242.41|4243.18|4242.78|4243.56|4243.16|4242.81|4242.41|236
1647018500000|2022-03-11 17:08:20|4242.81|4242.41|4242.56|4242.16|4243.31|4242.91|4242.56|4242.16|497
1647018510000|2022-03-11 17:08:30|4242.81|4242.41|4242.18|4241.78|4243.31|4242.91|4242.06|4241.66|168
1647018520000|2022-03-11 17:08:40|4242.31|4241.91|4241.43|4241.03|4242.31|4241.91|4240.93|4240.53|258
1647018530000|2022-03-11 17:08:50|4241.18|4240.78|4242.06|4241.66|4242.06|4241.66|4241.06|4240.66|223
1647018540000|2022-03-11 17:09:00|4241.93|4241.53|4242.43|4242.03|4242.56|4242.16|4241.93|4241.53|145
1647018550000|2022-03-11 17:09:10|4242.56|4242.16|4243.31|4242.91|4243.56|4243.16|4242.56|4242.16|283
1647018560000|2022-03-11 17:09:20|4243.06|4242.66|4242.81|4242.41|4243.06|4242.66|4242.31|4241.91|422
1647018570000|2022-03-11 17:09:30|4242.68|4242.28|4242.81|4242.41|4243.56|4243.16|4242.56|4242.16|79
1647018580000|2022-03-11 17:09:40|4242.56|4242.16|4240.81|4240.41|4242.68|4242.28|4240.81|4240.41|276
1647018590000|2022-03-11 17:09:50|4240.93|4240.53|4240.56|4240.16|4241.06|4240.66|4239.56|4239.16|924
1647018600000|2022-03-11 17:10:00|4240.31|4239.91|4243.31|4242.91|4243.56|4243.16|4240.06|4239.66|668
1647018610000|2022-03-11 17:10:10|4242.81|4242.41|4241.43|4241.03|4243.06|4242.66|4241.06|4240.66|159
1647018620000|2022-03-11 17:10:20|4241.31|4240.91|4241.06|4240.66|4241.31|4240.91|4240.93|4240.53|109
1647018630000|2022-03-11 17:10:30|4240.81|4240.41|4241.06|4240.66|4241.56|4241.16|4240.81|4240.41|3220
1647018640000|2022-03-11 17:10:40|4240.81|4240.41|4241.06|4240.66|4241.06|4240.66|4240.56|4240.16|116
1647018650000|2022-03-11 17:10:50|4241.31|4240.91|4243.31|4242.91|4243.31|4242.91|4241.31|4240.91|247
1647018660000|2022-03-11 17:11:00|4243.43|4243.03|4242.81|4242.41|4243.56|4243.16|4242.31|4241.91|158
1647018670000|2022-03-11 17:11:10|4242.56|4242.16|4242.43|4242.03|4242.56|4242.16|4241.81|4241.41|154
1647018680000|2022-03-11 17:11:20|4242.56|4242.16|4243.06|4242.66|4243.06|4242.66|4242.31|4241.91|264
1647018690000|2022-03-11 17:11:30|4242.81|4242.41|4243.81|4243.41|4243.81|4243.41|4241.81|4241.41|145
1647018700000|2022-03-11 17:11:40|4243.31|4242.91|4243.56|4243.16|4244.06|4243.66|4243.06|4242.66|4241
1647018710000|2022-03-11 17:11:50|4243.31|4242.91|4242.56|4242.16|4243.81|4243.41|4242.56|4242.16|150
1647018720000|2022-03-11 17:12:00|4242.18|4241.78|4242.68|4242.28|4242.81|4242.41|4242.06|4241.66|168
1647018730000|2022-03-11 17:12:10|4242.81|4242.41|4243.56|4243.16|4243.56|4243.16|4242.81|4242.41|97
1647018740000|2022-03-11 17:12:20|4244.06|4243.66|4243.56|4243.16|4244.06|4243.66|4243.31|4242.91|141
1647018750000|2022-03-11 17:12:30|4243.06|4242.66|4243.06|4242.66|4243.56|4243.16|4242.81|4242.41|163
1647018760000|2022-03-11 17:12:40|4243.31|4242.91|4243.56|4243.16|4243.56|4243.16|4243.31|4242.91|342
1647018770000|2022-03-11 17:12:50|4244.06|4243.66|4245.06|4244.66|4245.56|4245.16|4244.06|4243.66|287
1647018780000|2022-03-11 17:13:00|4244.81|4244.41|4244.81|4244.41|4245.81|4245.41|4244.56|4244.16|775
1647018790000|2022-03-11 17:13:10|4244.93|4244.53|4245.31|4244.91|4245.43|4245.03|4244.81|4244.41|701
1647018800000|2022-03-11 17:13:20|4245.43|4245.03|4245.56|4245.16|4245.81|4245.41|4245.43|4245.03|126
1647018810000|2022-03-11 17:13:30|4245.81|4245.41|4244.81|4244.41|4246.31|4245.91|4244.81|4244.41|4380
1647018820000|2022-03-11 17:13:40|4244.56|4244.16|4244.56|4244.16|4244.81|4244.41|4244.31|4243.91|196
1647018830000|2022-03-11 17:13:50|4244.81|4244.41|4244.31|4243.91|4244.81|4244.41|4244.06|4243.66|218
1647018840000|2022-03-11 17:14:00|4244.43|4244.03|4244.56|4244.16|4244.56|4244.16|4243.18|4242.78|280
1647018850000|2022-03-11 17:14:10|4244.68|4244.28|4243.56|4243.16|4244.68|4244.28|4243.56|4243.16|110
1647018860000|2022-03-11 17:14:20|4243.68|4243.28|4242.81|4242.41|4243.68|4243.28|4242.56|4242.16|233
1647018870000|2022-03-11 17:14:30|4242.93|4242.53|4242.56|4242.16|4242.93|4242.53|4242.31|4241.91|136
1647018880000|2022-03-11 17:14:40|4242.81|4242.41|4242.56|4242.16|4243.06|4242.66|4242.06|4241.66|127
1647018890000|2022-03-11 17:14:50|4242.43|4242.03|4242.06|4241.66|4242.81|4242.41|4241.93|4241.53|154
1647018900000|2022-03-11 17:15:00|4242.31|4241.91|4242.81|4242.41|4243.06|4242.66|4242.06|4241.66|189
1647018910000|2022-03-11 17:15:10|4243.06|4242.66|4242.81|4242.41|4243.06|4242.66|4242.56|4242.16|653
1647018920000|2022-03-11 17:15:20|4243.06|4242.66|4243.06|4242.66|4243.31|4242.91|4242.81|4242.41|227
1647018930000|2022-03-11 17:15:30|4243.31|4242.91|4242.06|4241.66|4243.31|4242.91|4242.06|4241.66|122
1647018940000|2022-03-11 17:15:40|4242.31|4241.91|4242.56|4242.16|4242.68|4242.28|4241.81|4241.41|252
1647018950000|2022-03-11 17:15:50|4242.81|4242.41|4242.56|4242.16|4243.06|4242.66|4242.31|4241.91|139
1647018960000|2022-03-11 17:16:00|4242.31|4241.91|4243.81|4243.41|4243.81|4243.41|4242.18|4241.78|82
1647018970000|2022-03-11 17:16:10|4243.93|4243.53|4243.93|4243.53|4244.31|4243.91|4243.81|4243.41|159
1647018980000|2022-03-11 17:16:20|4243.56|4243.16|4244.31|4243.91|4244.56|4244.16|4243.56|4243.16|159
1647018990000|2022-03-11 17:16:30|4244.56|4244.16|4244.31|4243.91|4244.56|4244.16|4243.81|4243.41|174
1647019000000|2022-03-11 17:16:40|4244.81|4244.41|4244.81|4244.41|4244.81|4244.41|4244.56|4244.16|7774
1647019010000|2022-03-11 17:16:50|4244.93|4244.53|4244.81|4244.41|4245.43|4245.03|4244.81|4244.41|707
1647019020000|2022-03-11 17:17:00|4244.56|4244.16|4245.81|4245.41|4245.81|4245.41|4244.31|4243.91|90
1647019030000|2022-03-11 17:17:10|4245.56|4245.16|4245.68|4245.28|4245.81|4245.41|4245.56|4245.16|105
1647019040000|2022-03-11 17:17:20|4245.56|4245.16|4246.06|4245.66|4246.81|4246.41|4245.56|4245.16|351
1647019050000|2022-03-11 17:17:30|4246.18|4245.78|4247.56|4247.16|4247.81|4247.41|4246.06|4245.66|1049
1647019060000|2022-03-11 17:17:40|4247.81|4247.41|4246.93|4246.53|4248.18|4247.78|4246.93|4246.53|384
1647019070000|2022-03-11 17:17:50|4246.81|4246.41|4246.56|4246.16|4246.81|4246.41|4246.31|4245.91|3076
1647019080000|2022-03-11 17:18:00|4246.43|4246.03|4245.56|4245.16|4246.43|4246.03|4244.56|4244.16|292
1647019090000|2022-03-11 17:18:10|4246.06|4245.66|4245.81|4245.41|4246.31|4245.91|4245.31|4244.91|110
1647019100000|2022-03-11 17:18:20|4245.56|4245.16|4247.06|4246.66|4247.06|4246.66|4245.43|4245.03|136
1647019110000|2022-03-11 17:18:30|4246.81|4246.41|4246.31|4245.91|4246.81|4246.41|4246.06|4245.66|143
1647019120000|2022-03-11 17:18:40|4246.18|4245.78|4246.31|4245.91|4246.31|4245.91|4245.68|4245.28|205
1647019130000|2022-03-11 17:18:50|4246.43|4246.03|4245.93|4245.53|4246.43|4246.03|4245.56|4245.16|174
1647019140000|2022-03-11 17:19:00|4245.81|4245.41|4245.31|4244.91|4245.81|4245.41|4245.06|4244.66|140
1647019150000|2022-03-11 17:19:10|4245.81|4245.41|4246.81|4246.41|4246.81|4246.41|4245.43|4245.03|104
1647019160000|2022-03-11 17:19:20|4246.93|4246.53|4247.06|4246.66|4247.81|4247.41|4246.56|4246.16|290
1647019170000|2022-03-11 17:19:30|4247.31|4246.91|4247.81|4247.41|4248.06|4247.66|4247.31|4246.91|65
1647019180000|2022-03-11 17:19:40|4248.06|4247.66|4249.06|4248.66|4249.18|4248.78|4248.06|4247.66|311
1647019190000|2022-03-11 17:19:50|4249.31|4248.91|4250.81|4250.41|4250.81|4250.41|4249.31|4248.91|511
1647019200000|2022-03-11 17:20:00|4250.56|4250.16|4250.31|4249.91|4250.81|4250.41|4249.31|4248.91|401
1647019210000|2022-03-11 17:20:10|4250.56|4250.16|4251.18|4250.78|4252.56|4252.16|4250.56|4250.16|419
1647019220000|2022-03-11 17:20:20|4251.31|4250.91|4251.56|4251.16|4252.06|4251.66|4251.06|4250.66|354
1647019230000|2022-03-11 17:20:30|4251.43|4251.03|4251.31|4250.91|4251.43|4251.03|4250.81|4250.41|186
1647019240000|2022-03-11 17:20:40|4251.06|4250.66|4251.81|4251.41|4251.81|4251.41|4250.81|4250.41|74
1647019250000|2022-03-11 17:20:50|4251.93|4251.53|4251.56|4251.16|4252.43|4252.03|4251.56|4251.16|216
1647019260000|2022-03-11 17:21:00|4251.31|4250.91|4250.81|4250.41|4251.31|4250.91|4250.31|4249.91|206
1647019270000|2022-03-11 17:21:10|4250.93|4250.53|4250.56|4250.16|4251.06|4250.66|4250.56|4250.16|141
1647019280000|2022-03-11 17:21:20|4250.31|4249.91|4249.81|4249.41|4250.68|4250.28|4249.56|4249.16|171
1647019290000|2022-03-11 17:21:30|4250.06|4249.66|4248.81|4248.41|4250.31|4249.91|4248.56|4248.16|188
1647019300000|2022-03-11 17:21:40|4249.06|4248.66|4249.06|4248.66|4249.31|4248.91|4248.56|4248.16|137
1647019310000|2022-03-11 17:21:50|4249.18|4248.78|4249.56|4249.16|4249.56|4249.16|4249.06|4248.66|192
1647019320000|2022-03-11 17:22:00|4249.31|4248.91|4248.81|4248.41|4249.31|4248.91|4248.56|4248.16|181
1647019330000|2022-03-11 17:22:10|4249.06|4248.66|4248.81|4248.41|4249.43|4249.03|4248.31|4247.91|144
1647019340000|2022-03-11 17:22:20|4248.56|4248.16|4248.06|4247.66|4248.81|4248.41|4248.06|4247.66|123
1647019350000|2022-03-11 17:22:30|4247.93|4247.53|4248.06|4247.66|4248.31|4247.91|4247.56|4247.16|745
1647019360000|2022-03-11 17:22:40|4247.56|4247.16|4248.31|4247.91|4248.56|4248.16|4247.56|4247.16|5321
1647019370000|2022-03-11 17:22:50|4248.56|4248.16|4249.18|4248.78|4249.31|4248.91|4248.31|4247.91|172
1647019380000|2022-03-11 17:23:00|4249.06|4248.66|4250.06|4249.66|4250.06|4249.66|4248.81|4248.41|156
1647019390000|2022-03-11 17:23:10|4249.93|4249.53|4249.56|4249.16|4250.06|4249.66|4249.56|4249.16|1024
1647019400000|2022-03-11 17:23:20|4249.31|4248.91|4249.06|4248.66|4249.31|4248.91|4248.81|4248.41|192
1647019410000|2022-03-11 17:23:30|4248.93|4248.53|4249.31|4248.91|4249.56|4249.16|4248.06|4247.66|112
1647019420000|2022-03-11 17:23:40|4249.06|4248.66|4248.56|4248.16|4249.06|4248.66|4248.06|4247.66|74
1647019430000|2022-03-11 17:23:50|4248.81|4248.41|4246.81|4246.41|4248.81|4248.41|4246.81|4246.41|199
1647019440000|2022-03-11 17:24:00|4247.06|4246.66|4245.31|4244.91|4247.06|4246.66|4245.06|4244.66|294
1647019450000|2022-03-11 17:24:10|4245.18|4244.78|4245.81|4245.41|4246.06|4245.66|4245.06|4244.66|141
1647019460000|2022-03-11 17:24:20|4246.06|4245.66|4245.81|4245.41|4246.31|4245.91|4245.31|4244.91|211
1647019470000|2022-03-11 17:24:30|4246.06|4245.66|4245.81|4245.41|4246.31|4245.91|4245.81|4245.41|100
1647019480000|2022-03-11 17:24:40|4245.93|4245.53|4246.06|4245.66|4246.31|4245.91|4245.56|4245.16|89
1647019490000|2022-03-11 17:24:50|4246.31|4245.91|4246.31|4245.91|4246.56|4246.16|4246.06|4245.66|150
1647019500000|2022-03-11 17:25:00|4246.43|4246.03|4246.06|4245.66|4246.81|4246.41|4246.06|4245.66|267
1647019510000|2022-03-11 17:25:10|4246.31|4245.91|4244.56|4244.16|4246.31|4245.91|4244.56|4244.16|179
1647019520000|2022-03-11 17:25:20|4244.68|4244.28|4246.31|4245.91|4246.56|4246.16|4244.43|4244.03|362
1647019530000|2022-03-11 17:25:30|4245.93|4245.53|4245.06|4244.66|4246.06|4245.66|4244.81|4244.41|150
1647019540000|2022-03-11 17:25:40|4244.81|4244.41|4245.06|4244.66|4245.56|4245.16|4244.81|4244.41|61
1647019550000|2022-03-11 17:25:50|4245.31|4244.91|4244.06|4243.66|4245.43|4245.03|4243.93|4243.53|197
1647019560000|2022-03-11 17:26:00|4243.93|4243.53|4244.31|4243.91|4245.06|4244.66|4243.81|4243.41|86
1647019570000|2022-03-11 17:26:10|4244.06|4243.66|4245.06|4244.66|4245.06|4244.66|4243.93|4243.53|139
1647019580000|2022-03-11 17:26:20|4244.81|4244.41|4244.81|4244.41|4245.06|4244.66|4244.68|4244.28|105
1647019590000|2022-03-11 17:26:30|4244.56|4244.16|4244.31|4243.91|4245.06|4244.66|4244.31|4243.91|171
1647019600000|2022-03-11 17:26:40|4244.56|4244.16|4244.81|4244.41|4244.81|4244.41|4244.43|4244.03|121
1647019610000|2022-03-11 17:26:50|4244.68|4244.28|4244.06|4243.66|4244.68|4244.28|4244.06|4243.66|116
1647019620000|2022-03-11 17:27:00|4243.81|4243.41|4243.81|4243.41|4244.31|4243.91|4243.31|4242.91|150
1647019630000|2022-03-11 17:27:10|4244.06|4243.66|4243.06|4242.66|4244.31|4243.91|4243.06|4242.66|179
1647019640000|2022-03-11 17:27:20|4242.81|4242.41|4241.81|4241.41|4243.06|4242.66|4241.81|4241.41|292
1647019650000|2022-03-11 17:27:30|4241.56|4241.16|4241.56|4241.16|4242.31|4241.91|4241.56|4241.16|234
1647019660000|2022-03-11 17:27:40|4241.68|4241.28|4241.31|4240.91|4241.68|4241.28|4241.06|4240.66|124
1647019670000|2022-03-11 17:27:50|4241.43|4241.03|4240.81|4240.41|4241.56|4241.16|4240.81|4240.41|175
1647019680000|2022-03-11 17:28:00|4240.56|4240.16|4242.31|4241.91|4242.81|4242.41|4240.56|4240.16|327
1647019690000|2022-03-11 17:28:10|4242.56|4242.16|4241.81|4241.41|4243.31|4242.91|4241.81|4241.41|136
1647019700000|2022-03-11 17:28:20|4242.06|4241.66|4242.43|4242.03|4242.56|4242.16|4242.06|4241.66|103
1647019710000|2022-03-11 17:28:30|4242.56|4242.16|4242.56|4242.16|4242.56|4242.16|4242.31|4241.91|84
1647019720000|2022-03-11 17:28:40|4242.31|4241.91|4242.18|4241.78|4243.06|4242.66|4242.06|4241.66|137
1647019730000|2022-03-11 17:28:50|4242.31|4241.91|4243.06|4242.66|4243.31|4242.91|4242.31|4241.91|103
1647019740000|2022-03-11 17:29:00|4242.81|4242.41|4242.56|4242.16|4243.31|4242.91|4242.31|4241.91|129
1647019750000|2022-03-11 17:29:10|4242.43|4242.03|4241.31|4240.91|4242.56|4242.16|4241.06|4240.66|170
1647019760000|2022-03-11 17:29:20|4240.81|4240.41|4240.31|4239.91|4240.93|4240.53|4240.06|4239.66|238
1647019770000|2022-03-11 17:29:30|4240.06|4239.66|4239.81|4239.41|4240.31|4239.91|4239.56|4239.16|281
1647019780000|2022-03-11 17:29:40|4239.68|4239.28|4239.06|4238.66|4239.81|4239.41|4238.81|4238.41|195
1647019790000|2022-03-11 17:29:50|4239.18|4238.78|4238.56|4238.16|4239.31|4238.91|4238.56|4238.16|221
1647019800000|2022-03-11 17:30:00|4238.93|4238.53|4239.06|4238.66|4239.31|4238.91|4238.06|4237.66|226
1647019810000|2022-03-11 17:30:10|4238.81|4238.41|4239.31|4238.91|4239.56|4239.16|4238.31|4237.91|152
1647019820000|2022-03-11 17:30:20|4239.56|4239.16|4241.56|4241.16|4241.68|4241.28|4239.31|4238.91|235
1647019830000|2022-03-11 17:30:30|4241.18|4240.78|4241.31|4240.91|4241.56|4241.16|4241.06|4240.66|74
1647019840000|2022-03-11 17:30:40|4241.43|4241.03|4241.93|4241.53|4242.06|4241.66|4241.06|4240.66|161
1647019850000|2022-03-11 17:30:50|4242.06|4241.66|4241.56|4241.16|4242.31|4241.91|4241.31|4240.91|130
1647019860000|2022-03-11 17:31:00|4241.31|4240.91|4240.31|4239.91|4241.31|4240.91|4239.81|4239.41|142
1647019870000|2022-03-11 17:31:10|4240.18|4239.78|4240.81|4240.41|4241.06|4240.66|4239.81|4239.41|158
1647019880000|2022-03-11 17:31:20|4241.06|4240.66|4240.81|4240.41|4241.06|4240.66|4240.31|4239.91|118
1647019890000|2022-03-11 17:31:30|4240.68|4240.28|4240.31|4239.91|4241.06|4240.66|4240.31|4239.91|85
1647019900000|2022-03-11 17:31:40|4240.56|4240.16|4240.81|4240.41|4241.56|4241.16|4240.31|4239.91|93
1647019910000|2022-03-11 17:31:50|4240.56|4240.16|4240.81|4240.41|4241.18|4240.78|4240.56|4240.16|171
1647019920000|2022-03-11 17:32:00|4240.56|4240.16|4240.06|4239.66|4240.56|4240.16|4240.06|4239.66|128
1647019930000|2022-03-11 17:32:10|4239.81|4239.41|4239.06|4238.66|4240.06|4239.66|4239.06|4238.66|97
1647019940000|2022-03-11 17:32:20|4238.93|4238.53|4238.68|4238.28|4239.06|4238.66|4238.56|4238.16|263
1647019950000|2022-03-11 17:32:30|4239.06|4238.66|4239.06|4238.66|4239.31|4238.91|4238.56|4238.16|192
1647019960000|2022-03-11 17:32:40|4239.68|4239.28|4239.31|4238.91|4239.68|4239.28|4239.06|4238.66|298
1647019970000|2022-03-11 17:32:50|4239.81|4239.41|4238.81|4238.41|4240.06|4239.66|4238.81|4238.41|155
1647019980000|2022-03-11 17:33:00|4238.56|4238.16|4239.31|4238.91|4239.56|4239.16|4238.56|4238.16|112
1647019990000|2022-03-11 17:33:10|4239.06|4238.66|4239.06|4238.66|4239.31|4238.91|4238.81|4238.41|92
1647020000000|2022-03-11 17:33:20|4238.93|4238.53|4239.43|4239.03|4239.81|4239.41|4238.93|4238.53|122
1647020010000|2022-03-11 17:33:30|4239.31|4238.91|4239.18|4238.78|4239.81|4239.41|4239.18|4238.78|59
1647020020000|2022-03-11 17:33:40|4239.31|4238.91|4239.81|4239.41|4239.81|4239.41|4239.31|4238.91|80
1647020030000|2022-03-11 17:33:50|4240.06|4239.66|4240.31|4239.91|4240.43|4240.03|4240.06|4239.66|184
1647020040000|2022-03-11 17:34:00|4240.81|4240.41|4241.06|4240.66|4241.31|4240.91|4240.81|4240.41|84
1647020050000|2022-03-11 17:34:10|4240.81|4240.41|4240.93|4240.53|4241.06|4240.66|4240.31|4239.91|58
1647020060000|2022-03-11 17:34:20|4240.81|4240.41|4241.56|4241.16|4241.56|4241.16|4240.81|4240.41|143
1647020070000|2022-03-11 17:34:30|4241.81|4241.41|4241.81|4241.41|4242.31|4241.91|4241.56|4241.16|247
1647020080000|2022-03-11 17:34:40|4241.56|4241.16|4240.81|4240.41|4241.56|4241.16|4240.56|4240.16|49
1647020090000|2022-03-11 17:34:50|4241.06|4240.66|4240.81|4240.41|4241.06|4240.66|4240.81|4240.41|74
1647020100000|2022-03-11 17:35:00|4240.31|4239.91|4238.81|4238.41|4240.43|4240.03|4238.81|4238.41|222
1647020110000|2022-03-11 17:35:10|4238.56|4238.16|4239.06|4238.66|4239.06|4238.66|4237.81|4237.41|192
1647020120000|2022-03-11 17:35:20|4238.93|4238.53|4236.56|4236.16|4238.93|4238.53|4236.56|4236.16|546
1647020130000|2022-03-11 17:35:30|4236.81|4236.41|4236.81|4236.41|4237.06|4236.66|4236.31|4235.91|307
1647020140000|2022-03-11 17:35:40|4236.68|4236.28|4236.81|4236.41|4237.56|4237.16|4236.56|4236.16|244
1647020150000|2022-03-11 17:35:50|4236.68|4236.28|4236.81|4236.41|4237.06|4236.66|4236.56|4236.16|126
1647020160000|2022-03-11 17:36:00|4236.56|4236.16|4235.31|4234.91|4237.06|4236.66|4235.31|4234.91|264
1647020170000|2022-03-11 17:36:10|4235.68|4235.28|4235.81|4235.41|4236.06|4235.66|4235.56|4235.16|271
1647020180000|2022-03-11 17:36:20|4235.43|4235.03|4237.06|4236.66|4237.06|4236.66|4235.31|4234.91|204
1647020190000|2022-03-11 17:36:30|4236.81|4236.41|4237.31|4236.91|4237.31|4236.91|4236.68|4236.28|158
1647020200000|2022-03-11 17:36:40|4237.18|4236.78|4237.06|4236.66|4237.31|4236.91|4236.56|4236.16|89
1647020210000|2022-03-11 17:36:50|4236.56|4236.16|4236.56|4236.16|4237.06|4236.66|4236.43|4236.03|166
1647020220000|2022-03-11 17:37:00|4236.31|4235.91|4236.81|4236.41|4236.81|4236.41|4236.06|4235.66|137
1647020230000|2022-03-11 17:37:10|4236.56|4236.16|4236.56|4236.16|4236.81|4236.41|4236.56|4236.16|56
1647020240000|2022-03-11 17:37:20|4236.31|4235.91|4235.56|4235.16|4236.43|4236.03|4235.56|4235.16|96
1647020250000|2022-03-11 17:37:30|4235.81|4235.41|4235.18|4234.78|4235.81|4235.41|4235.06|4234.66|169
1647020260000|2022-03-11 17:37:40|4235.31|4234.91|4234.81|4234.41|4235.31|4234.91|4234.56|4234.16|789
1647020270000|2022-03-11 17:37:50|4235.06|4234.66|4234.81|4234.41|4235.06|4234.66|4234.68|4234.28|94
1647020280000|2022-03-11 17:38:00|4235.06|4234.66|4234.56|4234.16|4235.06|4234.66|4234.56|4234.16|129
1647020290000|2022-03-11 17:38:10|4234.81|4234.41|4236.06|4235.66|4236.18|4235.78|4234.81|4234.41|260
1647020300000|2022-03-11 17:38:20|4235.81|4235.41|4234.81|4234.41|4236.06|4235.66|4234.81|4234.41|304
1647020310000|2022-03-11 17:38:30|4235.06|4234.66|4235.06|4234.66|4235.31|4234.91|4234.81|4234.41|283
1647020320000|2022-03-11 17:38:40|4235.18|4234.78|4235.81|4235.41|4236.18|4235.78|4235.18|4234.78|45
1647020330000|2022-03-11 17:38:50|4235.56|4235.16|4234.81|4234.41|4235.56|4235.16|4234.81|4234.41|169
1647020340000|2022-03-11 17:39:00|4235.06|4234.66|4235.68|4235.28|4235.81|4235.41|4234.31|4233.91|935
1647020350000|2022-03-11 17:39:10|4235.56|4235.16|4235.56|4235.16|4236.06|4235.66|4235.56|4235.16|43
1647020360000|2022-03-11 17:39:20|4235.31|4234.91|4235.06|4234.66|4235.56|4235.16|4234.93|4234.53|214
1647020370000|2022-03-11 17:39:30|4234.81|4234.41|4234.81|4234.41|4235.06|4234.66|4234.56|4234.16|43
1647020380000|2022-03-11 17:39:40|4235.31|4234.91|4234.56|4234.16|4235.31|4234.91|4234.56|4234.16|44
1647020390000|2022-03-11 17:39:50|4234.68|4234.28|4235.31|4234.91|4235.31|4234.91|4234.56|4234.16|87
1647020400000|2022-03-11 17:40:00|4235.35|4234.95|4235.1|4234.7|4235.85|4235.45|4235.1|4234.7|113
1647020410000|2022-03-11 17:40:10|4235.35|4234.95|4235.1|4234.7|4235.6|4235.2|4234.97|4234.57|128
1647020420000|2022-03-11 17:40:20|4234.97|4234.57|4235.47|4235.07|4235.85|4235.45|4234.97|4234.57|134
1647020430000|2022-03-11 17:40:30|4235.35|4234.95|4236.35|4235.95|4236.6|4236.2|4235.35|4234.95|217
1647020440000|2022-03-11 17:40:40|4236.47|4236.07|4237.6|4237.2|4237.6|4237.2|4236.47|4236.07|158
1647020450000|2022-03-11 17:40:50|4237.72|4237.32|4237.1|4236.7|4238.1|4237.7|4237.1|4236.7|226
1647020460000|2022-03-11 17:41:00|4236.97|4236.57|4238.35|4237.95|4238.35|4237.95|4236.97|4236.57|222
1647020470000|2022-03-11 17:41:10|4238.1|4237.7|4237.6|4237.2|4238.1|4237.7|4237.35|4236.95|91
1647020480000|2022-03-11 17:41:20|4237.35|4236.95|4238.1|4237.7|4238.1|4237.7|4237.35|4236.95|146
1647020490000|2022-03-11 17:41:30|4237.97|4237.57|4238.35|4237.95|4238.35|4237.95|4237.85|4237.45|101
1647020500000|2022-03-11 17:41:40|4238.1|4237.7|4237.72|4237.32|4238.35|4237.95|4237.72|4237.32|140
1647020510000|2022-03-11 17:41:50|4237.6|4237.2|4237.85|4237.45|4238.1|4237.7|4237.6|4237.2|92
1647020520000|2022-03-11 17:42:00|4237.6|4237.2|4237.35|4236.95|4237.6|4237.2|4236.85|4236.45|194
1647020530000|2022-03-11 17:42:10|4237.6|4237.2|4237.35|4236.95|4238.1|4237.7|4237.35|4236.95|99
1647020540000|2022-03-11 17:42:20|4237.47|4237.07|4237.6|4237.2|4237.85|4237.45|4237.35|4236.95|101
1647020550000|2022-03-11 17:42:30|4237.72|4237.32|4238.1|4237.7|4238.35|4237.95|4237.6|4237.2|45
1647020560000|2022-03-11 17:42:40|4238.35|4237.95|4237.6|4237.2|4238.35|4237.95|4237.6|4237.2|72
1647020570000|2022-03-11 17:42:50|4237.35|4236.95|4237.6|4237.2|4237.85|4237.45|4237.35|4236.95|171
1647020580000|2022-03-11 17:43:00|4237.35|4236.95|4236.35|4235.95|4237.35|4236.95|4236.1|4235.7|201
1647020590000|2022-03-11 17:43:10|4236.6|4236.2|4237.6|4237.2|4237.6|4237.2|4236.6|4236.2|110
1647020600000|2022-03-11 17:43:20|4237.85|4237.45|4238.1|4237.7|4238.22|4237.82|4237.85|4237.45|682
1647020610000|2022-03-11 17:43:30|4238.35|4237.95|4238.35|4237.95|4239.22|4238.82|4238.1|4237.7|253
1647020620000|2022-03-11 17:43:40|4238.6|4238.2|4238.6|4238.2|4238.6|4238.2|4237.85|4237.45|176
1647020630000|2022-03-11 17:43:50|4238.72|4238.32|4238.6|4238.2|4238.85|4238.45|4238.35|4237.95|91
1647020640000|2022-03-11 17:44:00|4238.85|4238.45|4238.85|4238.45|4238.85|4238.45|4237.85|4237.45|115
1647020650000|2022-03-11 17:44:10|4238.6|4238.2|4238.35|4237.95|4239.1|4238.7|4238.35|4237.95|190
1647020660000|2022-03-11 17:44:20|4238.6|4238.2|4238.97|4238.57|4239.1|4238.7|4238.35|4237.95|139
1647020670000|2022-03-11 17:44:30|4238.85|4238.45|4239.85|4239.45|4240.1|4239.7|4238.85|4238.45|232
1647020680000|2022-03-11 17:44:40|4239.97|4239.57|4240.47|4240.07|4240.47|4240.07|4239.85|4239.45|231
1647020690000|2022-03-11 17:44:50|4240.35|4239.95|4241.85|4241.45|4241.85|4241.45|4240.22|4239.82|389
1647020700000|2022-03-11 17:45:00|4241.6|4241.2|4241.6|4241.2|4241.85|4241.45|4241.1|4240.7|399
1647020710000|2022-03-11 17:45:10|4241.85|4241.45|4242.35|4241.95|4242.35|4241.95|4241.6|4241.2|153
1647020720000|2022-03-11 17:45:20|4242.6|4242.2|4241.85|4241.45|4242.85|4242.45|4241.85|4241.45|275
1647020730000|2022-03-11 17:45:30|4241.72|4241.32|4240.6|4240.2|4241.72|4241.32|4240.35|4239.95|143
1647020740000|2022-03-11 17:45:40|4240.85|4240.45|4240.35|4239.95|4240.85|4240.45|4240.35|4239.95|64
1647020750000|2022-03-11 17:45:50|4240.6|4240.2|4240.35|4239.95|4240.6|4240.2|4240.1|4239.7|201
1647020760000|2022-03-11 17:46:00|4240.6|4240.2|4241.85|4241.45|4241.85|4241.45|4240.6|4240.2|174
1647020770000|2022-03-11 17:46:10|4241.97|4241.57|4242.1|4241.7|4242.35|4241.95|4241.85|4241.45|119
1647020780000|2022-03-11 17:46:20|4241.85|4241.45|4242.6|4242.2|4242.85|4242.45|4241.85|4241.45|219
1647020790000|2022-03-11 17:46:30|4242.35|4241.95|4242.85|4242.45|4243.1|4242.7|4241.6|4241.2|242
1647020800000|2022-03-11 17:46:40|4243.1|4242.7|4243.1|4242.7|4243.6|4243.2|4242.85|4242.45|321
1647020810000|2022-03-11 17:46:50|4242.97|4242.57|4243.35|4242.95|4243.6|4243.2|4242.85|4242.45|192
1647020820000|2022-03-11 17:47:00|4243.1|4242.7|4241.6|4241.2|4243.1|4242.7|4241.47|4241.07|157
1647020830000|2022-03-11 17:47:10|4241.35|4240.95|4241.1|4240.7|4241.85|4241.45|4241.1|4240.7|83
1647020840000|2022-03-11 17:47:20|4240.85|4240.45|4240.6|4240.2|4240.85|4240.45|4240.35|4239.95|239
1647020850000|2022-03-11 17:47:30|4240.35|4239.95|4240.1|4239.7|4240.6|4240.2|4240.1|4239.7|170
1647020860000|2022-03-11 17:47:40|4240.35|4239.95|4240.22|4239.82|4240.6|4240.2|4240.1|4239.7|6853
1647020870000|2022-03-11 17:47:50|4240.35|4239.95|4241.1|4240.7|4241.35|4240.95|4240.35|4239.95|83
1647020880000|2022-03-11 17:48:00|4241.35|4240.95|4241.22|4240.82|4241.6|4241.2|4240.85|4240.45|77
1647020890000|2022-03-11 17:48:10|4241.35|4240.95|4241.35|4240.95|4241.6|4241.2|4241.1|4240.7|84
1647020900000|2022-03-11 17:48:20|4241.6|4241.2|4242.1|4241.7|4242.1|4241.7|4241.47|4241.07|98
1647020910000|2022-03-11 17:48:30|4242.35|4241.95|4241.22|4240.82|4242.35|4241.95|4241.1|4240.7|91
1647020920000|2022-03-11 17:48:40|4241.35|4240.95|4241.6|4241.2|4242.1|4241.7|4241.22|4240.82|67
1647020930000|2022-03-11 17:48:50|4241.85|4241.45|4241.85|4241.45|4242.1|4241.7|4241.6|4241.2|193
1647020940000|2022-03-11 17:49:00|4241.72|4241.32|4241.35|4240.95|4242.1|4241.7|4240.85|4240.45|330
1647020950000|2022-03-11 17:49:10|4241.85|4241.45|4241.6|4241.2|4242.1|4241.7|4241.6|4241.2|47
1647020960000|2022-03-11 17:49:20|4241.85|4241.45|4241.6|4241.2|4241.85|4241.45|4241.1|4240.7|1896
1647020970000|2022-03-11 17:49:30|4241.35|4240.95|4240.85|4240.45|4241.35|4240.95|4240.85|4240.45|47
1647020980000|2022-03-11 17:49:40|4240.35|4239.95|4240.6|4240.2|4240.72|4240.32|4240.35|4239.95|74
1647020990000|2022-03-11 17:49:50|4240.35|4239.95|4240.1|4239.7|4240.35|4239.95|4239.85|4239.45|147
1647021000000|2022-03-11 17:50:00|4239.85|4239.45|4240.6|4240.2|4240.85|4240.45|4239.85|4239.45|364
1647021010000|2022-03-11 17:50:10|4240.35|4239.95|4240.35|4239.95|4240.35|4239.95|4240.1|4239.7|2177
1647021020000|2022-03-11 17:50:20|4240.1|4239.7|4240.6|4240.2|4240.72|4240.32|4239.97|4239.57|94
1647021030000|2022-03-11 17:50:30|4240.85|4240.45|4241.35|4240.95|4241.35|4240.95|4240.85|4240.45|564
1647021040000|2022-03-11 17:50:40|4241.6|4241.2|4241.85|4241.45|4242.1|4241.7|4241.35|4240.95|117
1647021050000|2022-03-11 17:50:50|4242.1|4241.7|4242.1|4241.7|4242.35|4241.95|4242.1|4241.7|183
1647021060000|2022-03-11 17:51:00|4241.85|4241.45|4241.72|4241.32|4242.1|4241.7|4241.35|4240.95|118
1647021070000|2022-03-11 17:51:10|4241.6|4241.2|4241.35|4240.95|4241.6|4241.2|4241.1|4240.7|53
1647021080000|2022-03-11 17:51:20|4240.85|4240.45|4241.35|4240.95|4241.35|4240.95|4240.6|4240.2|170
1647021090000|2022-03-11 17:51:30|4241.6|4241.2|4241.72|4241.32|4242.35|4241.95|4241.6|4241.2|197
1647021100000|2022-03-11 17:51:40|4241.85|4241.45|4241.85|4241.45|4241.85|4241.45|4241.6|4241.2|145
1647021110000|2022-03-11 17:51:50|4241.72|4241.32|4242.22|4241.82|4242.35|4241.95|4241.72|4241.32|68
1647021120000|2022-03-11 17:52:00|4241.85|4241.45|4241.1|4240.7|4241.85|4241.45|4241.1|4240.7|44
1647021130000|2022-03-11 17:52:10|4240.85|4240.45|4241.6|4241.2|4241.85|4241.45|4240.85|4240.45|254
1647021140000|2022-03-11 17:52:20|4241.47|4241.07|4241.35|4240.95|4241.6|4241.2|4241.1|4240.7|78
1647021150000|2022-03-11 17:52:30|4241.6|4241.2|4241.6|4241.2|4241.85|4241.45|4241.35|4240.95|82
1647021160000|2022-03-11 17:52:40|4241.35|4240.95|4242.1|4241.7|4242.1|4241.7|4241.35|4240.95|60
1647021170000|2022-03-11 17:52:50|4241.97|4241.57|4241.85|4241.45|4241.97|4241.57|4241.35|4240.95|75
1647021180000|2022-03-11 17:53:00|4241.6|4241.2|4241.85|4241.45|4241.85|4241.45|4240.85|4240.45|82
1647021190000|2022-03-11 17:53:10|4242.1|4241.7|4242.85|4242.45|4243.1|4242.7|4242.1|4241.7|141
1647021200000|2022-03-11 17:53:20|4242.72|4242.32|4242.85|4242.45|4243.1|4242.7|4242.6|4242.2|90
1647021210000|2022-03-11 17:53:30|4242.35|4241.95|4241.97|4241.57|4242.35|4241.95|4241.85|4241.45|88
1647021220000|2022-03-11 17:53:40|4242.1|4241.7|4242.1|4241.7|4242.6|4242.2|4241.72|4241.32|162
1647021230000|2022-03-11 17:53:50|4241.85|4241.45|4242.85|4242.45|4242.85|4242.45|4241.85|4241.45|197
1647021240000|2022-03-11 17:54:00|4243.1|4242.7|4243.47|4243.07|4243.6|4243.2|4242.85|4242.45|291
1647021250000|2022-03-11 17:54:10|4243.35|4242.95|4242.85|4242.45|4243.6|4243.2|4242.6|4242.2|80
1647021260000|2022-03-11 17:54:20|4242.6|4242.2|4243.1|4242.7|4243.1|4242.7|4242.6|4242.2|158
1647021270000|2022-03-11 17:54:30|4242.85|4242.45|4242.85|4242.45|4243.22|4242.82|4242.85|4242.45|85
1647021280000|2022-03-11 17:54:40|4243.1|4242.7|4243.35|4242.95|4243.6|4243.2|4243.1|4242.7|85
1647021290000|2022-03-11 17:54:50|4243.6|4243.2|4242.85|4242.45|4243.6|4243.2|4242.85|4242.45|148
1647021300000|2022-03-11 17:55:00|4242.6|4242.2|4243.35|4242.95|4243.35|4242.95|4242.6|4242.2|151
1647021310000|2022-03-11 17:55:10|4243.6|4243.2|4243.35|4242.95|4243.6|4243.2|4243.22|4242.82|107
1647021320000|2022-03-11 17:55:20|4243.6|4243.2|4244.35|4243.95|4244.6|4244.2|4243.6|4243.2|158
1647021330000|2022-03-11 17:55:30|4245.35|4244.95|4244.1|4243.7|4245.35|4244.95|4243.6|4243.2|553
1647021340000|2022-03-11 17:55:40|4244.35|4243.95|4243.6|4243.2|4245.1|4244.7|4243.6|4243.2|162
1647021350000|2022-03-11 17:55:50|4243.85|4243.45|4244.22|4243.82|4244.35|4243.95|4243.85|4243.45|95
1647021360000|2022-03-11 17:56:00|4244.35|4243.95|4245.6|4245.2|4245.6|4245.2|4244.1|4243.7|140
1647021370000|2022-03-11 17:56:10|4245.35|4244.95|4246.1|4245.7|4246.1|4245.7|4245.35|4244.95|158
1647021380000|2022-03-11 17:56:20|4246.35|4245.95|4247.1|4246.7|4247.1|4246.7|4245.85|4245.45|316
1647021390000|2022-03-11 17:56:30|4246.85|4246.45|4246.6|4246.2|4247.35|4246.95|4246.6|4246.2|446
1647021400000|2022-03-11 17:56:40|4246.72|4246.32|4246.85|4246.45|4247.35|4246.95|4246.72|4246.32|112
1647021410000|2022-03-11 17:56:50|4247.1|4246.7|4247.1|4246.7|4247.1|4246.7|4246.6|4246.2|146
1647021420000|2022-03-11 17:57:00|4246.85|4246.45|4245.35|4244.95|4246.85|4246.45|4245.1|4244.7|217
1647021430000|2022-03-11 17:57:10|4245.6|4245.2|4244.85|4244.45|4245.6|4245.2|4244.6|4244.2|115
1647021440000|2022-03-11 17:57:20|4244.6|4244.2|4245.1|4244.7|4245.1|4244.7|4244.6|4244.2|213
1647021450000|2022-03-11 17:57:30|4244.85|4244.45|4244.6|4244.2|4245.1|4244.7|4244.6|4244.2|135
1647021460000|2022-03-11 17:57:40|4244.35|4243.95|4244.35|4243.95|4244.6|4244.2|4243.97|4243.57|95
1647021470000|2022-03-11 17:57:50|4244.22|4243.82|4244.1|4243.7|4244.6|4244.2|4243.85|4243.45|244
1647021480000|2022-03-11 17:58:00|4244.35|4243.95|4244.35|4243.95|4244.35|4243.95|4243.85|4243.45|123
1647021490000|2022-03-11 17:58:10|4244.6|4244.2|4244.1|4243.7|4244.6|4244.2|4243.6|4243.2|251
1647021500000|2022-03-11 17:58:20|4244.35|4243.95|4244.1|4243.7|4244.47|4244.07|4244.1|4243.7|115
1647021510000|2022-03-11 17:58:30|4243.85|4243.45|4243.85|4243.45|4244.1|4243.7|4243.85|4243.45|157
1647021520000|2022-03-11 17:58:40|4243.6|4243.2|4243.6|4243.2|4244.1|4243.7|4243.6|4243.2|80
1647021530000|2022-03-11 17:58:50|4243.85|4243.45|4243.6|4243.2|4243.85|4243.45|4243.35|4242.95|114
1647021540000|2022-03-11 17:59:00|4243.35|4242.95|4244.35|4243.95|4244.35|4243.95|4243.35|4242.95|160
1647021550000|2022-03-11 17:59:10|4244.6|4244.2|4244.6|4244.2|4245.22|4244.82|4244.47|4244.07|176
1647021560000|2022-03-11 17:59:20|4244.35|4243.95|4244.6|4244.2|4244.85|4244.45|4243.97|4243.57|166
1647021570000|2022-03-11 17:59:30|4244.85|4244.45|4244.1|4243.7|4244.85|4244.45|4244.1|4243.7|157
1647021580000|2022-03-11 17:59:40|4244.22|4243.82|4244.6|4244.2|4244.85|4244.45|4244.22|4243.82|89
1647021590000|2022-03-11 17:59:50|4244.85|4244.45|4244.35|4243.95|4244.85|4244.45|4244.22|4243.82|94
1647021600000|2022-03-11 18:00:00|4244.72|4244.32|4243.6|4243.2|4244.72|4244.32|4243.6|4243.2|139
1647021610000|2022-03-11 18:00:10|4243.72|4243.32|4243.1|4242.7|4243.85|4243.45|4242.85|4242.45|110
1647021620000|2022-03-11 18:00:20|4242.97|4242.57|4242.85|4242.45|4243.35|4242.95|4242.1|4241.7|263
1647021630000|2022-03-11 18:00:30|4242.6|4242.2|4242.35|4241.95|4242.85|4242.45|4242.35|4241.95|125
1647021640000|2022-03-11 18:00:40|4242.1|4241.7|4242.22|4241.82|4242.35|4241.95|4241.85|4241.45|134
1647021650000|2022-03-11 18:00:50|4242.1|4241.7|4241.85|4241.45|4242.35|4241.95|4241.85|4241.45|144
1647021660000|2022-03-11 18:01:00|4241.97|4241.57|4243.85|4243.45|4244.1|4243.7|4241.97|4241.57|195
1647021670000|2022-03-11 18:01:10|4244.1|4243.7|4244.35|4243.95|4244.35|4243.95|4243.85|4243.45|89
1647021680000|2022-03-11 18:01:20|4244.47|4244.07|4245.35|4244.95|4245.6|4245.2|4244.47|4244.07|195
1647021690000|2022-03-11 18:01:30|4245.6|4245.2|4245.35|4244.95|4245.6|4245.2|4245.1|4244.7|65
1647021700000|2022-03-11 18:01:40|4246.1|4245.7|4245.85|4245.45|4246.1|4245.7|4245.6|4245.2|635
1647021710000|2022-03-11 18:01:50|4245.97|4245.57|4245.85|4245.45|4246.1|4245.7|4245.6|4245.2|84
1647021720000|2022-03-11 18:02:00|4245.72|4245.32|4248.35|4247.95|4248.35|4247.95|4245.72|4245.32|326
1647021730000|2022-03-11 18:02:10|4248.6|4248.2|4248.35|4247.95|4248.85|4248.45|4248.1|4247.7|244
1647021740000|2022-03-11 18:02:20|4248.1|4247.7|4248.72|4248.32|4248.85|4248.45|4248.1|4247.7|231
1647021750000|2022-03-11 18:02:30|4248.85|4248.45|4246.85|4246.45|4248.85|4248.45|4246.6|4246.2|313
1647021760000|2022-03-11 18:02:40|4247.1|4246.7|4247.35|4246.95|4247.85|4247.45|4247.1|4246.7|134
1647021770000|2022-03-11 18:02:50|4248.6|4248.2|4248.85|4248.45|4249.1|4248.7|4248.35|4247.95|231
1647021780000|2022-03-11 18:03:00|4249.1|4248.7|4248.35|4247.95|4249.35|4248.95|4248.35|4247.95|152
1647021790000|2022-03-11 18:03:10|4248.47|4248.07|4248.1|4247.7|4248.47|4248.07|4247.85|4247.45|114
1647021800000|2022-03-11 18:03:20|4248.6|4248.2|4248.6|4248.2|4248.85|4248.45|4248.1|4247.7|158
1647021810000|2022-03-11 18:03:30|4248.72|4248.32|4248.1|4247.7|4248.85|4248.45|4248.1|4247.7|101
1647021820000|2022-03-11 18:03:40|4248.35|4247.95|4248.1|4247.7|4248.35|4247.95|4247.35|4246.95|106
1647021830000|2022-03-11 18:03:50|4248.35|4247.95|4247.85|4247.45|4248.35|4247.95|4247.85|4247.45|163
1647021840000|2022-03-11 18:04:00|4248.1|4247.7|4247.35|4246.95|4248.1|4247.7|4247.1|4246.7|314
1647021850000|2022-03-11 18:04:10|4247.22|4246.82|4246.97|4246.57|4247.35|4246.95|4246.85|4246.45|81
1647021860000|2022-03-11 18:04:20|4246.85|4246.45|4246.72|4246.32|4247.1|4246.7|4246.6|4246.2|138
1647021870000|2022-03-11 18:04:30|4246.85|4246.45|4246.85|4246.45|4247.1|4246.7|4246.6|4246.2|77
1647021880000|2022-03-11 18:04:40|4247.1|4246.7|4247.35|4246.95|4247.85|4247.45|4247.1|4246.7|515
1647021890000|2022-03-11 18:04:50|4247.6|4247.2|4247.85|4247.45|4248.35|4247.95|4247.6|4247.2|128
1647021900000|2022-03-11 18:05:00|4248.1|4247.7|4249.1|4248.7|4249.1|4248.7|4247.47|4247.07|196
1647021910000|2022-03-11 18:05:10|4248.97|4248.57|4249.1|4248.7|4249.1|4248.7|4248.6|4248.2|137
1647021920000|2022-03-11 18:05:20|4249.6|4249.2|4249.6|4249.2|4250.1|4249.7|4249.35|4248.95|430
1647021930000|2022-03-11 18:05:30|4249.47|4249.07|4249.97|4249.57|4250.1|4249.7|4249.35|4248.95|252
1647021940000|2022-03-11 18:05:40|4249.85|4249.45|4251.35|4250.95|4251.85|4251.45|4249.85|4249.45|517
1647021950000|2022-03-11 18:05:50|4251.1|4250.7|4251.85|4251.45|4251.97|4251.57|4251.1|4250.7|219
1647021960000|2022-03-11 18:06:00|4252.1|4251.7|4251.35|4250.95|4252.1|4251.7|4250.85|4250.45|282
1647021970000|2022-03-11 18:06:10|4251.47|4251.07|4250.97|4250.57|4252.1|4251.7|4250.85|4250.45|196
1647021980000|2022-03-11 18:06:20|4250.85|4250.45|4251.6|4251.2|4251.6|4251.2|4250.85|4250.45|147
1647021990000|2022-03-11 18:06:30|4251.35|4250.95|4251.85|4251.45|4251.85|4251.45|4251.35|4250.95|245
1647022000000|2022-03-11 18:06:40|4251.6|4251.2|4251.1|4250.7|4251.6|4251.2|4251.1|4250.7|191
1647022010000|2022-03-11 18:06:50|4250.97|4250.57|4249.6|4249.2|4250.97|4250.57|4249.6|4249.2|375
1647022020000|2022-03-11 18:07:00|4249.85|4249.45|4249.85|4249.45|4250.35|4249.95|4249.6|4249.2|303
1647022030000|2022-03-11 18:07:10|4249.6|4249.2|4247.85|4247.45|4249.6|4249.2|4247.6|4247.2|172
1647022040000|2022-03-11 18:07:20|4247.6|4247.2|4247.6|4247.2|4248.47|4248.07|4247.6|4247.2|248
1647022050000|2022-03-11 18:07:30|4247.85|4247.45|4247.35|4246.95|4247.85|4247.45|4247.1|4246.7|904
1647022060000|2022-03-11 18:07:40|4247.6|4247.2|4247.35|4246.95|4247.6|4247.2|4247.1|4246.7|107
1647022070000|2022-03-11 18:07:50|4247.1|4246.7|4247.35|4246.95|4247.35|4246.95|4246.85|4246.45|168
1647022080000|2022-03-11 18:08:00|4247.6|4247.2|4248.1|4247.7|4248.35|4247.95|4247.6|4247.2|101
1647022090000|2022-03-11 18:08:10|4247.85|4247.45|4247.6|4247.2|4248.1|4247.7|4247.6|4247.2|122
1647022100000|2022-03-11 18:08:20|4247.85|4247.45|4247.35|4246.95|4247.85|4247.45|4247.35|4246.95|176
1647022110000|2022-03-11 18:08:30|4247.47|4247.07|4247.47|4247.07|4247.85|4247.45|4247.35|4246.95|188
1647022120000|2022-03-11 18:08:40|4247.6|4247.2|4246.85|4246.45|4247.6|4247.2|4246.85|4246.45|121
1647022130000|2022-03-11 18:08:50|4246.6|4246.2|4246.1|4245.7|4246.6|4246.2|4245.85|4245.45|285
1647022140000|2022-03-11 18:09:00|4245.85|4245.45|4245.6|4245.2|4246.35|4245.95|4245.6|4245.2|124
1647022150000|2022-03-11 18:09:10|4246.1|4245.7|4245.85|4245.45|4246.35|4245.95|4245.85|4245.45|247
1647022160000|2022-03-11 18:09:20|4245.72|4245.32|4245.85|4245.45|4246.1|4245.7|4245.72|4245.32|104
1647022170000|2022-03-11 18:09:30|4245.6|4245.2|4245.35|4244.95|4245.6|4245.2|4245.35|4244.95|119
1647022180000|2022-03-11 18:09:40|4245.6|4245.2|4246.35|4245.95|4246.35|4245.95|4245.35|4244.95|88
1647022190000|2022-03-11 18:09:50|4246.1|4245.7|4246.35|4245.95|4246.35|4245.95|4245.6|4245.2|785
1647022200000|2022-03-11 18:10:00|4246.1|4245.7|4247.6|4247.2|4247.6|4247.2|4246.1|4245.7|333
1647022210000|2022-03-11 18:10:10|4247.35|4246.95|4246.6|4246.2|4247.35|4246.95|4246.6|4246.2|143
1647022220000|2022-03-11 18:10:20|4246.35|4245.95|4247.35|4246.95|4247.35|4246.95|4245.97|4245.57|215
1647022230000|2022-03-11 18:10:30|4247.6|4247.2|4247.85|4247.45|4248.1|4247.7|4247.35|4246.95|190
1647022240000|2022-03-11 18:10:40|4248.1|4247.7|4248.1|4247.7|4248.1|4247.7|4247.85|4247.45|132
1647022250000|2022-03-11 18:10:50|4247.85|4247.45|4247.35|4246.95|4247.97|4247.57|4247.35|4246.95|339
1647022260000|2022-03-11 18:11:00|4247.1|4246.7|4247.1|4246.7|4247.1|4246.7|4246.35|4245.95|135
1647022270000|2022-03-11 18:11:10|4246.85|4246.45|4247.35|4246.95|4247.6|4247.2|4246.85|4246.45|3410
1647022280000|2022-03-11 18:11:20|4247.6|4247.2|4247.35|4246.95|4247.85|4247.45|4247.1|4246.7|311
1647022290000|2022-03-11 18:11:30|4247.22|4246.82|4246.6|4246.2|4247.35|4246.95|4246.6|4246.2|116
1647022300000|2022-03-11 18:11:40|4246.35|4245.95|4246.72|4246.32|4247.1|4246.7|4246.35|4245.95|129
1647022310000|2022-03-11 18:11:50|4246.85|4246.45|4246.85|4246.45|4247.1|4246.7|4246.6|4246.2|115
1647022320000|2022-03-11 18:12:00|4246.6|4246.2|4246.6|4246.2|4246.85|4246.45|4246.35|4245.95|104
1647022330000|2022-03-11 18:12:10|4246.85|4246.45|4245.85|4245.45|4246.85|4246.45|4245.85|4245.45|113
1647022340000|2022-03-11 18:12:20|4245.6|4245.2|4245.6|4245.2|4246.1|4245.7|4245.35|4244.95|138
1647022350000|2022-03-11 18:12:30|4245.47|4245.07|4245.85|4245.45|4245.85|4245.45|4245.1|4244.7|197
1647022360000|2022-03-11 18:12:40|4245.1|4244.7|4245.35|4244.95|4245.6|4245.2|4245.1|4244.7|422
1647022370000|2022-03-11 18:12:50|4245.1|4244.7|4244.6|4244.2|4245.1|4244.7|4244.1|4243.7|167
1647022380000|2022-03-11 18:13:00|4244.35|4243.95|4244.85|4244.45|4244.85|4244.45|4244.35|4243.95|142
1647022390000|2022-03-11 18:13:10|4244.97|4244.57|4244.85|4244.45|4245.1|4244.7|4244.6|4244.2|96
1647022400000|2022-03-11 18:13:20|4245.22|4244.82|4245.35|4244.95|4245.35|4244.95|4245.1|4244.7|179
1647022410000|2022-03-11 18:13:30|4245.6|4245.2|4246.22|4245.82|4246.6|4246.2|4245.6|4245.2|161
1647022420000|2022-03-11 18:13:40|4246.1|4245.7|4245.85|4245.45|4246.6|4246.2|4245.85|4245.45|122
1647022430000|2022-03-11 18:13:50|4246.1|4245.7|4245.85|4245.45|4246.1|4245.7|4245.6|4245.2|79
1647022440000|2022-03-11 18:14:00|4245.6|4245.2|4245.1|4244.7|4245.6|4245.2|4244.85|4244.45|87
1647022450000|2022-03-11 18:14:10|4245.35|4244.95|4245.1|4244.7|4245.6|4245.2|4244.85|4244.45|142
1647022460000|2022-03-11 18:14:20|4244.85|4244.45|4245.1|4244.7|4245.1|4244.7|4244.85|4244.45|117
1647022470000|2022-03-11 18:14:30|4244.6|4244.2|4244.85|4244.45|4245.35|4244.95|4244.6|4244.2|225
1647022480000|2022-03-11 18:14:40|4245.1|4244.7|4245.1|4244.7|4245.6|4245.2|4244.85|4244.45|92
1647022490000|2022-03-11 18:14:50|4245.22|4244.82|4245.1|4244.7|4245.35|4244.95|4244.85|4244.45|106
1647022500000|2022-03-11 18:15:00|4245.22|4244.82|4245.85|4245.45|4246.1|4245.7|4245.1|4244.7|276
1647022510000|2022-03-11 18:15:10|4245.6|4245.2|4245.85|4245.45|4245.85|4245.45|4245.35|4244.95|133
1647022520000|2022-03-11 18:15:20|4246.1|4245.7|4246.35|4245.95|4246.6|4246.2|4246.1|4245.7|137
1647022530000|2022-03-11 18:15:30|4246.6|4246.2|4246.1|4245.7|4246.6|4246.2|4246.1|4245.7|109
1647022540000|2022-03-11 18:15:40|4245.85|4245.45|4246.1|4245.7|4246.1|4245.7|4245.72|4245.32|181
1647022550000|2022-03-11 18:15:50|4245.85|4245.45|4246.1|4245.7|4246.1|4245.7|4245.85|4245.45|97
1647022560000|2022-03-11 18:16:00|4245.85|4245.45|4246.1|4245.7|4246.35|4245.95|4245.85|4245.45|151
1647022570000|2022-03-11 18:16:10|4246.35|4245.95|4247.1|4246.7|4247.1|4246.7|4246.35|4245.95|55
1647022580000|2022-03-11 18:16:20|4247.35|4246.95|4247.6|4247.2|4247.6|4247.2|4247.1|4246.7|253
1647022590000|2022-03-11 18:16:30|4247.35|4246.95|4247.6|4247.2|4247.85|4247.45|4247.35|4246.95|230
1647022600000|2022-03-11 18:16:40|4247.85|4247.45|4248.1|4247.7|4248.22|4247.82|4247.6|4247.2|132
1647022610000|2022-03-11 18:16:50|4247.85|4247.45|4247.35|4246.95|4248.1|4247.7|4247.35|4246.95|156
1647022620000|2022-03-11 18:17:00|4247.22|4246.82|4248.35|4247.95|4248.35|4247.95|4246.85|4246.45|1131
1647022630000|2022-03-11 18:17:10|4248.6|4248.2|4248.85|4248.45|4250.1|4249.7|4248.6|4248.2|378
1647022640000|2022-03-11 18:17:20|4248.97|4248.57|4247.85|4247.45|4249.1|4248.7|4247.85|4247.45|141
1647022650000|2022-03-11 18:17:30|4248.1|4247.7|4248.35|4247.95|4248.35|4247.95|4247.35|4246.95|236
1647022660000|2022-03-11 18:17:40|4248.6|4248.2|4248.85|4248.45|4249.1|4248.7|4248.35|4247.95|199
1647022670000|2022-03-11 18:17:50|4248.97|4248.57|4249.1|4248.7|4249.1|4248.7|4248.35|4247.95|114
1647022680000|2022-03-11 18:18:00|4248.85|4248.45|4250.1|4249.7|4250.1|4249.7|4248.6|4248.2|139
1647022690000|2022-03-11 18:18:10|4250.35|4249.95|4250.1|4249.7|4251.1|4250.7|4250.1|4249.7|206
1647022700000|2022-03-11 18:18:20|4250.35|4249.95|4249.6|4249.2|4250.35|4249.95|4249.6|4249.2|305
1647022710000|2022-03-11 18:18:30|4249.85|4249.45|4250.1|4249.7|4250.6|4250.2|4249.85|4249.45|147
1647022720000|2022-03-11 18:18:40|4249.97|4249.57|4249.85|4249.45|4250.1|4249.7|4249.6|4249.2|2015
1647022730000|2022-03-11 18:18:50|4249.6|4249.2|4250.6|4250.2|4250.6|4250.2|4249.6|4249.2|143
1647022740000|2022-03-11 18:19:00|4250.35|4249.95|4249.85|4249.45|4250.35|4249.95|4249.6|4249.2|150
1647022750000|2022-03-11 18:19:10|4249.72|4249.32|4248.1|4247.7|4249.85|4249.45|4247.97|4247.57|291
1647022760000|2022-03-11 18:19:20|4247.85|4247.45|4248.1|4247.7|4248.35|4247.95|4247.85|4247.45|170
1647022770000|2022-03-11 18:19:30|4248.35|4247.95|4249.35|4248.95|4249.35|4248.95|4248.1|4247.7|142
1647022780000|2022-03-11 18:19:40|4249.1|4248.7|4249.85|4249.45|4249.85|4249.45|4249.1|4248.7|142
1647022790000|2022-03-11 18:19:50|4249.6|4249.2|4251.35|4250.95|4251.6|4251.2|4249.6|4249.2|286
1647022800000|2022-03-11 18:20:00|4251.6|4251.2|4250.85|4250.45|4251.85|4251.45|4250.85|4250.45|143
1647022810000|2022-03-11 18:20:10|4251.1|4250.7|4251.35|4250.95|4251.6|4251.2|4250.85|4250.45|211
1647022820000|2022-03-11 18:20:20|4251.47|4251.07|4252.85|4252.45|4252.85|4252.45|4251.47|4251.07|422
1647022830000|2022-03-11 18:20:30|4252.72|4252.32|4253.35|4252.95|4253.6|4253.2|4252.22|4251.82|222
1647022840000|2022-03-11 18:20:40|4253.1|4252.7|4253.6|4253.2|4253.85|4253.45|4253.1|4252.7|317
1647022850000|2022-03-11 18:20:50|4253.35|4252.95|4252.22|4251.82|4253.6|4253.2|4251.85|4251.45|161
1647022860000|2022-03-11 18:21:00|4252.35|4251.95|4250.6|4250.2|4252.35|4251.95|4250.6|4250.2|141
1647022870000|2022-03-11 18:21:10|4250.97|4250.57|4250.97|4250.57|4251.35|4250.95|4250.6|4250.2|125
1647022880000|2022-03-11 18:21:20|4250.85|4250.45|4251.1|4250.7|4251.6|4251.2|4250.72|4250.32|268
1647022890000|2022-03-11 18:21:30|4251.35|4250.95|4252.35|4251.95|4252.35|4251.95|4251.35|4250.95|168
1647022900000|2022-03-11 18:21:40|4252.22|4251.82|4251.85|4251.45|4252.6|4252.2|4251.85|4251.45|139
1647022910000|2022-03-11 18:21:50|4252.35|4251.95|4252.1|4251.7|4252.35|4251.95|4251.85|4251.45|1408
1647022920000|2022-03-11 18:22:00|4251.85|4251.45|4251.35|4250.95|4252.35|4251.95|4251.35|4250.95|101
1647022930000|2022-03-11 18:22:10|4251.1|4250.7|4252.1|4251.7|4252.35|4251.95|4251.1|4250.7|79
1647022940000|2022-03-11 18:22:20|4251.97|4251.57|4253.1|4252.7|4253.1|4252.7|4251.97|4251.57|121
1647022950000|2022-03-11 18:22:30|4252.85|4252.45|4253.35|4252.95|4253.35|4252.95|4252.85|4252.45|143
1647022960000|2022-03-11 18:22:40|4253.1|4252.7|4253.6|4253.2|4253.72|4253.32|4252.85|4252.45|303
1647022970000|2022-03-11 18:22:50|4253.85|4253.45|4253.6|4253.2|4253.85|4253.45|4253.35|4252.95|208
1647022980000|2022-03-11 18:23:00|4253.85|4253.45|4253.6|4253.2|4253.85|4253.45|4253.1|4252.7|128
1647022990000|2022-03-11 18:23:10|4253.47|4253.07|4253.35|4252.95|4253.85|4253.45|4253.35|4252.95|112
1647023000000|2022-03-11 18:23:20|4253.6|4253.2|4253.35|4252.95|4253.85|4253.45|4253.35|4252.95|219
1647023010000|2022-03-11 18:23:30|4253.6|4253.2|4253.6|4253.2|4253.85|4253.45|4253.35|4252.95|107
1647023020000|2022-03-11 18:23:40|4253.85|4253.45|4253.85|4253.45|4254.1|4253.7|4253.85|4253.45|91
1647023030000|2022-03-11 18:23:50|4253.72|4253.32|4253.85|4253.45|4253.97|4253.57|4253.35|4252.95|177
1647023040000|2022-03-11 18:24:00|4254.1|4253.7|4254.1|4253.7|4254.35|4253.95|4254.1|4253.7|222
1647023050000|2022-03-11 18:24:10|4254.35|4253.95|4254.35|4253.95|4254.85|4254.45|4254.35|4253.95|200
1647023060000|2022-03-11 18:24:20|4254.22|4253.82|4253.6|4253.2|4254.6|4254.2|4253.6|4253.2|321
1647023070000|2022-03-11 18:24:30|4253.35|4252.95|4253.72|4253.32|4253.85|4253.45|4253.35|4252.95|2904
1647023080000|2022-03-11 18:24:40|4253.85|4253.45|4254.6|4254.2|4254.85|4254.45|4253.35|4252.95|128
1647023090000|2022-03-11 18:24:50|4254.85|4254.45|4254.6|4254.2|4255.1|4254.7|4254.47|4254.07|235
1647023100000|2022-03-11 18:25:00|4254.72|4254.32|4255.35|4254.95|4255.35|4254.95|4254.6|4254.2|309
1647023110000|2022-03-11 18:25:10|4255.1|4254.7|4254.35|4253.95|4255.35|4254.95|4254.1|4253.7|296
1647023120000|2022-03-11 18:25:20|4254.1|4253.7|4255.72|4255.32|4255.85|4255.45|4254.1|4253.7|658
1647023130000|2022-03-11 18:25:30|4255.6|4255.2|4255.35|4254.95|4255.6|4255.2|4255.1|4254.7|2840
1647023140000|2022-03-11 18:25:40|4255.22|4254.82|4255.35|4254.95|4255.35|4254.95|4254.85|4254.45|130
1647023150000|2022-03-11 18:25:50|4255.6|4255.2|4255.6|4255.2|4255.6|4255.2|4255.22|4254.82|683
1647023160000|2022-03-11 18:26:00|4255.85|4255.45|4255.85|4255.45|4256.35|4255.95|4255.85|4255.45|440
1647023170000|2022-03-11 18:26:10|4255.6|4255.2|4256.1|4255.7|4256.35|4255.95|4255.35|4254.95|296
1647023180000|2022-03-11 18:26:20|4256.35|4255.95|4256.1|4255.7|4256.35|4255.95|4255.6|4255.2|402
1647023190000|2022-03-11 18:26:30|4255.97|4255.57|4255.47|4255.07|4255.97|4255.57|4255.35|4254.95|260
1647023200000|2022-03-11 18:26:40|4255.35|4254.95|4255.22|4254.82|4255.35|4254.95|4255.1|4254.7|55
1647023210000|2022-03-11 18:26:50|4255.1|4254.7|4254.1|4253.7|4255.1|4254.7|4253.85|4253.45|245
1647023220000|2022-03-11 18:27:00|4254.35|4253.95|4254.35|4253.95|4254.72|4254.32|4253.85|4253.45|335
1647023230000|2022-03-11 18:27:10|4254.1|4253.7|4254.85|4254.45|4254.85|4254.45|4254.1|4253.7|116
1647023240000|2022-03-11 18:27:20|4255.1|4254.7|4255.1|4254.7|4255.1|4254.7|4254.85|4254.45|163
1647023250000|2022-03-11 18:27:30|4255.35|4254.95|4255.6|4255.2|4255.85|4255.45|4255.1|4254.7|79
1647023260000|2022-03-11 18:27:40|4255.35|4254.95|4254.35|4253.95|4255.35|4254.95|4254.1|4253.7|908
1647023270000|2022-03-11 18:27:50|4254.22|4253.82|4254.35|4253.95|4254.6|4254.2|4254.1|4253.7|98
1647023280000|2022-03-11 18:28:00|4254.1|4253.7|4252.97|4252.57|4254.1|4253.7|4252.85|4252.45|165
1647023290000|2022-03-11 18:28:10|4253.1|4252.7|4253.85|4253.45|4254.1|4253.7|4252.97|4252.57|71
1647023300000|2022-03-11 18:28:20|4254.1|4253.7|4254.72|4254.32|4255.1|4254.7|4254.1|4253.7|448
1647023310000|2022-03-11 18:28:30|4254.85|4254.45|4255.35|4254.95|4255.35|4254.95|4254.6|4254.2|72
1647023320000|2022-03-11 18:28:40|4255.6|4255.2|4255.6|4255.2|4256.1|4255.7|4255.6|4255.2|314
1647023330000|2022-03-11 18:28:50|4255.35|4254.95|4255.35|4254.95|4255.47|4255.07|4255.1|4254.7|101
1647023340000|2022-03-11 18:29:00|4255.6|4255.2|4255.35|4254.95|4255.6|4255.2|4255.1|4254.7|114
1647023350000|2022-03-11 18:29:10|4255.1|4254.7|4255.1|4254.7|4255.1|4254.7|4255.1|4254.7|60
1647023360000|2022-03-11 18:29:20|4254.85|4254.45|4254.85|4254.45|4255.35|4254.95|4254.85|4254.45|122
1647023370000|2022-03-11 18:29:30|4254.72|4254.32|4254.6|4254.2|4254.72|4254.32|4254.1|4253.7|233
1647023380000|2022-03-11 18:29:40|4254.35|4253.95|4254.85|4254.45|4254.85|4254.45|4254.35|4253.95|76
1647023390000|2022-03-11 18:29:50|4254.6|4254.2|4254.35|4253.95|4254.6|4254.2|4253.85|4253.45|1273
1647023400000|2022-03-11 18:30:00|4254.1|4253.7|4255.1|4254.7|4255.1|4254.7|4254.1|4253.7|286
1647023410000|2022-03-11 18:30:10|4255.35|4254.95|4255.35|4254.95|4255.6|4255.2|4255.1|4254.7|91
1647023420000|2022-03-11 18:30:20|4255.1|4254.7|4255.1|4254.7|4255.85|4255.45|4255.1|4254.7|319
1647023430000|2022-03-11 18:30:30|4254.85|4254.45|4254.1|4253.7|4254.85|4254.45|4253.85|4253.45|179
1647023440000|2022-03-11 18:30:40|4253.85|4253.45|4254.47|4254.07|4254.47|4254.07|4253.72|4253.32|155
1647023450000|2022-03-11 18:30:50|4254.35|4253.95|4254.47|4254.07|4254.85|4254.45|4254.1|4253.7|137
1647023460000|2022-03-11 18:31:00|4254.1|4253.7|4253.85|4253.45|4254.1|4253.7|4253.72|4253.32|147
1647023470000|2022-03-11 18:31:10|4253.6|4253.2|4253.85|4253.45|4254.1|4253.7|4253.6|4253.2|87
1647023480000|2022-03-11 18:31:20|4254.1|4253.7|4254.1|4253.7|4254.35|4253.95|4253.85|4253.45|141
1647023490000|2022-03-11 18:31:30|4253.85|4253.45|4254.1|4253.7|4254.1|4253.7|4253.85|4253.45|82
1647023500000|2022-03-11 18:31:40|4254.35|4253.95|4253.85|4253.45|4254.35|4253.95|4253.85|4253.45|177
1647023510000|2022-03-11 18:31:50|4253.97|4253.57|4252.6|4252.2|4254.1|4253.7|4252.6|4252.2|202
1647023520000|2022-03-11 18:32:00|4252.35|4251.95|4253.22|4252.82|4253.35|4252.95|4252.35|4251.95|252
1647023530000|2022-03-11 18:32:10|4253.35|4252.95|4253.6|4253.2|4253.6|4253.2|4253.1|4252.7|118
1647023540000|2022-03-11 18:32:20|4253.72|4253.32|4254.1|4253.7|4254.35|4253.95|4253.6|4253.2|105
1647023550000|2022-03-11 18:32:30|4254.35|4253.95|4254.1|4253.7|4254.35|4253.95|4253.85|4253.45|148
1647023560000|2022-03-11 18:32:40|4254.22|4253.82|4253.85|4253.45|4254.22|4253.82|4253.6|4253.2|75
1647023570000|2022-03-11 18:32:50|4254.1|4253.7|4253.35|4252.95|4254.1|4253.7|4253.35|4252.95|125
1647023580000|2022-03-11 18:33:00|4253.1|4252.7|4253.1|4252.7|4253.35|4252.95|4252.85|4252.45|162
1647023590000|2022-03-11 18:33:10|4253.35|4252.95|4253.6|4253.2|4253.6|4253.2|4253.35|4252.95|144
1647023600000|2022-03-11 18:33:20|4253.85|4253.45|4253.6|4253.2|4254.1|4253.7|4253.35|4252.95|149
1647023610000|2022-03-11 18:33:30|4253.85|4253.45|4254.1|4253.7|4254.35|4253.95|4253.35|4252.95|67
1647023620000|2022-03-11 18:33:40|4254.35|4253.95|4253.72|4253.32|4254.35|4253.95|4253.6|4253.2|193
1647023630000|2022-03-11 18:33:50|4253.6|4253.2|4253.6|4253.2|4253.85|4253.45|4253.35|4252.95|126
1647023640000|2022-03-11 18:34:00|4253.1|4252.7|4252.85|4252.45|4253.35|4252.95|4252.85|4252.45|92
1647023650000|2022-03-11 18:34:10|4252.72|4252.32|4252.1|4251.7|4252.85|4252.45|4251.85|4251.45|252
1647023660000|2022-03-11 18:34:20|4252.35|4251.95|4252.85|4252.45|4253.35|4252.95|4252.35|4251.95|157
1647023670000|2022-03-11 18:34:30|||||||||2821
1647023680000|2022-03-11 18:34:40|4252.6|4252.2|4252.85|4252.45|4252.97|4252.57|4251.85|4251.45|150
1647023690000|2022-03-11 18:34:50|4252.72|4252.32|4252.85|4252.45|4252.85|4252.45|4252.6|4252.2|73
1647023700000|2022-03-11 18:35:00|4252.6|4252.2|4252.85|4252.45|4253.6|4253.2|4252.6|4252.2|189
1647023710000|2022-03-11 18:35:10|4253.1|4252.7|4253.1|4252.7|4253.85|4253.45|4253.1|4252.7|87
1647023720000|2022-03-11 18:35:20|4253.35|4252.95|4253.47|4253.07|4253.6|4253.2|4253.1|4252.7|155
1647023730000|2022-03-11 18:35:30|4253.6|4253.2|4255.1|4254.7|4255.35|4254.95|4253.6|4253.2|323
1647023740000|2022-03-11 18:35:40|4254.97|4254.57|4253.35|4252.95|4255.1|4254.7|4253.35|4252.95|179
1647023750000|2022-03-11 18:35:50|4253.1|4252.7|4252.85|4252.45|4253.35|4252.95|4252.85|4252.45|174
1647023760000|2022-03-11 18:36:00|4252.6|4252.2|4252.1|4251.7|4252.72|4252.32|4252.1|4251.7|278
1647023770000|2022-03-11 18:36:10|4252.47|4252.07|4252.85|4252.45|4252.97|4252.57|4252.35|4251.95|192
1647023780000|2022-03-11 18:36:20|4253.1|4252.7|4253.85|4253.45|4253.85|4253.45|4252.85|4252.45|163
1647023790000|2022-03-11 18:36:30|4254.1|4253.7|4253.85|4253.45|4254.35|4253.95|4253.6|4253.2|182
1647023800000|2022-03-11 18:36:40|4254.1|4253.7|4253.47|4253.07|4254.1|4253.7|4253.35|4252.95|1048
1647023810000|2022-03-11 18:36:50|4253.6|4253.2|4254.35|4253.95|4254.35|4253.95|4253.35|4252.95|197
1647023820000|2022-03-11 18:37:00|4254.1|4253.7|4253.6|4253.2|4254.35|4253.95|4253.6|4253.2|183
1647023830000|2022-03-11 18:37:10|4253.47|4253.07|4253.85|4253.45|4254.1|4253.7|4253.35|4252.95|1096
1647023840000|2022-03-11 18:37:20|4254.1|4253.7|4254.6|4254.2|4254.85|4254.45|4253.85|4253.45|162
1647023850000|2022-03-11 18:37:30|4254.35|4253.95|4254.35|4253.95|4254.6|4254.2|4254.1|4253.7|119
1647023860000|2022-03-11 18:37:40|4254.22|4253.82|4253.35|4252.95|4254.35|4253.95|4253.22|4252.82|142
1647023870000|2022-03-11 18:37:50|4253.1|4252.7|4253.1|4252.7|4253.35|4252.95|4252.85|4252.45|171
1647023880000|2022-03-11 18:38:00|4252.85|4252.45|4252.35|4251.95|4253.1|4252.7|4252.35|4251.95|153
1647023890000|2022-03-11 18:38:10|4252.6|4252.2|4252.22|4251.82|4252.85|4252.45|4252.22|4251.82|100
1647023900000|2022-03-11 18:38:20|4252.35|4251.95|4252.35|4251.95|4252.35|4251.95|4252.22|4251.82|105
1647023910000|2022-03-11 18:38:30|4252.1|4251.7|4251.85|4251.45|4252.35|4251.95|4251.35|4250.95|248
1647023920000|2022-03-11 18:38:40|4252.1|4251.7|4251.72|4251.32|4252.1|4251.7|4251.47|4251.07|172
1647023930000|2022-03-11 18:38:50|4251.85|4251.45|4251.1|4250.7|4251.85|4251.45|4250.85|4250.45|256
1647023940000|2022-03-11 18:39:00|4251.35|4250.95|4250.1|4249.7|4251.35|4250.95|4249.97|4249.57|229
1647023950000|2022-03-11 18:39:10|4249.97|4249.57|4250.35|4249.95|4250.47|4250.07|4249.97|4249.57|120
1647023960000|2022-03-11 18:39:20|4250.6|4250.2|4250.35|4249.95|4250.6|4250.2|4250.1|4249.7|113
1647023970000|2022-03-11 18:39:30|4250.1|4249.7|4250.35|4249.95|4251.35|4250.95|4250.1|4249.7|337
1647023980000|2022-03-11 18:39:40|4250.1|4249.7|4251.1|4250.7|4251.1|4250.7|4250.1|4249.7|56
1647023990000|2022-03-11 18:39:50|4250.97|4250.57|4250.35|4249.95|4251.1|4250.7|4250.1|4249.7|258
1647024000000|2022-03-11 18:40:00|4250.47|4250.07|4251.35|4250.95|4251.6|4251.2|4250.47|4250.07|169
1647024010000|2022-03-11 18:40:10|4251.1|4250.7|4250.85|4250.45|4251.1|4250.7|4250.35|4249.95|133
1647024020000|2022-03-11 18:40:20|4250.6|4250.2|4251.1|4250.7|4251.1|4250.7|4250.6|4250.2|156
1647024030000|2022-03-11 18:40:30|4251.47|4251.07|4251.6|4251.2|4251.85|4251.45|4251.35|4250.95|83
1647024040000|2022-03-11 18:40:40|4251.85|4251.45|4250.85|4250.45|4252.47|4252.07|4250.85|4250.45|184
1647024050000|2022-03-11 18:40:50|4251.1|4250.7|4251.35|4250.95|4251.6|4251.2|4250.85|4250.45|194
1647024060000|2022-03-11 18:41:00|4251.47|4251.07|4251.1|4250.7|4251.85|4251.45|4251.1|4250.7|140
1647024070000|2022-03-11 18:41:10|4250.85|4250.45|4250.6|4250.2|4250.85|4250.45|4250.1|4249.7|324
1647024080000|2022-03-11 18:41:20|4250.85|4250.45|4250.47|4250.07|4250.85|4250.45|4250.47|4250.07|130
1647024090000|2022-03-11 18:41:30|4250.6|4250.2|4250.35|4249.95|4250.6|4250.2|4249.97|4249.57|272
1647024100000|2022-03-11 18:41:40|4250.72|4250.32|4250.35|4249.95|4250.72|4250.32|4250.35|4249.95|127
1647024110000|2022-03-11 18:41:50|4250.22|4249.82|4251.35|4250.95|4251.6|4251.2|4250.22|4249.82|263
1647024120000|2022-03-11 18:42:00|4251.47|4251.07|4252.35|4251.95|4252.35|4251.95|4251.35|4250.95|98
1647024130000|2022-03-11 18:42:10|4252.1|4251.7|4252.85|4252.45|4253.1|4252.7|4252.1|4251.7|158
1647024140000|2022-03-11 18:42:20|4252.6|4252.2|4253.35|4252.95|4253.35|4252.95|4252.6|4252.2|250
1647024150000|2022-03-11 18:42:30|4253.1|4252.7|4253.85|4253.45|4253.85|4253.45|4253.1|4252.7|190
1647024160000|2022-03-11 18:42:40|4253.6|4253.2|4252.6|4252.2|4253.6|4253.2|4252.6|4252.2|186
1647024170000|2022-03-11 18:42:50|4252.47|4252.07|4251.85|4251.45|4252.6|4252.2|4251.85|4251.45|147
1647024180000|2022-03-11 18:43:00|4252.1|4251.7|4252.35|4251.95|4252.35|4251.95|4252.1|4251.7|204
1647024190000|2022-03-11 18:43:10|4252.6|4252.2|4251.35|4250.95|4252.6|4252.2|4251.1|4250.7|279
1647024200000|2022-03-11 18:43:20|4251.47|4251.07|4251.35|4250.95|4251.72|4251.32|4251.1|4250.7|180
1647024210000|2022-03-11 18:43:30|4251.1|4250.7|4250.6|4250.2|4251.1|4250.7|4250.35|4249.95|195
1647024220000|2022-03-11 18:43:40|4250.35|4249.95|4250.85|4250.45|4250.85|4250.45|4250.35|4249.95|201
1647024230000|2022-03-11 18:43:50|4250.6|4250.2|4251.6|4251.2|4251.85|4251.45|4250.6|4250.2|127
1647024240000|2022-03-11 18:44:00|4251.85|4251.45|4251.85|4251.45|4252.35|4251.95|4251.85|4251.45|73
1647024250000|2022-03-11 18:44:10|4251.97|4251.57|4251.85|4251.45|4252.1|4251.7|4251.6|4251.2|230
1647024260000|2022-03-11 18:44:20|4252.1|4251.7|4252.35|4251.95|4252.35|4251.95|4251.85|4251.45|59
1647024270000|2022-03-11 18:44:30|4252.6|4252.2|4252.85|4252.45|4252.85|4252.45|4252.35|4251.95|143
1647024280000|2022-03-11 18:44:40|4253.35|4252.95|4253.35|4252.95|4253.85|4253.45|4253.1|4252.7|1044
1647024290000|2022-03-11 18:44:50|4253.6|4253.2|4253.72|4253.32|4253.85|4253.45|4253.6|4253.2|2079
1647024300000|2022-03-11 18:45:00|4253.85|4253.45|4254.35|4253.95|4254.35|4253.95|4253.6|4253.2|218
1647024310000|2022-03-11 18:45:10|4254.6|4254.2|4254.35|4253.95|4255.1|4254.7|4254.1|4253.7|165
1647024320000|2022-03-11 18:45:20|4254.6|4254.2|4254.47|4254.07|4254.85|4254.45|4254.35|4253.95|262
1647024330000|2022-03-11 18:45:30|4254.35|4253.95|4254.1|4253.7|4254.85|4254.45|4254.1|4253.7|213
1647024340000|2022-03-11 18:45:40|4254.22|4253.82|4254.1|4253.7|4254.22|4253.82|4253.35|4252.95|218
1647024350000|2022-03-11 18:45:50|4254.35|4253.95|4255.47|4255.07|4255.47|4255.07|4254.35|4253.95|167
1647024360000|2022-03-11 18:46:00|4255.6|4255.2|4255.35|4254.95|4255.6|4255.2|4255.22|4254.82|70
1647024370000|2022-03-11 18:46:10|4255.6|4255.2|4254.85|4254.45|4255.6|4255.2|4254.6|4254.2|205
1647024380000|2022-03-11 18:46:20|4254.72|4254.32|4254.85|4254.45|4255.1|4254.7|4254.6|4254.2|56
1647024390000|2022-03-11 18:46:30|4254.72|4254.32|4254.47|4254.07|4254.85|4254.45|4254.35|4253.95|649
1647024400000|2022-03-11 18:46:40|4254.35|4253.95|4254.85|4254.45|4255.85|4255.45|4254.1|4253.7|383
1647024410000|2022-03-11 18:46:50|4254.6|4254.2|4255.35|4254.95|4255.6|4255.2|4254.6|4254.2|191
1647024420000|2022-03-11 18:47:00|4255.47|4255.07|4255.6|4255.2|4255.85|4255.45|4255.35|4254.95|143
1647024430000|2022-03-11 18:47:10|4255.35|4254.95|4254.85|4254.45|4255.35|4254.95|4254.85|4254.45|101
1647024440000|2022-03-11 18:47:20|4255.22|4254.82|4255.35|4254.95|4255.6|4255.2|4254.85|4254.45|137
1647024450000|2022-03-11 18:47:30|4255.6|4255.2|4256.35|4255.95|4256.35|4255.95|4255.35|4254.95|274
1647024460000|2022-03-11 18:47:40|4256.22|4255.82|4256.1|4255.7|4256.6|4256.2|4256.1|4255.7|296
1647024470000|2022-03-11 18:47:50|4255.97|4255.57|4255.35|4254.95|4255.97|4255.57|4255.35|4254.95|265
1647024480000|2022-03-11 18:48:00|4255.6|4255.2|4255.85|4255.45|4256.1|4255.7|4255.6|4255.2|128
1647024490000|2022-03-11 18:48:10|4255.97|4255.57|4256.1|4255.7|4256.35|4255.95|4255.85|4255.45|71
1647024500000|2022-03-11 18:48:20|4255.85|4255.45|4256.1|4255.7|4256.1|4255.7|4255.6|4255.2|234
1647024510000|2022-03-11 18:48:30|4255.97|4255.57|4255.1|4254.7|4256.1|4255.7|4255.1|4254.7|109
1647024520000|2022-03-11 18:48:40|4254.85|4254.45|4255.35|4254.95|4255.6|4255.2|4254.85|4254.45|166
1647024530000|2022-03-11 18:48:50|4255.47|4255.07|4256.47|4256.07|4256.6|4256.2|4255.47|4255.07|177
1647024540000|2022-03-11 18:49:00|4256.35|4255.95|4256.1|4255.7|4256.6|4256.2|4255.85|4255.45|285
1647024550000|2022-03-11 18:49:10|4255.85|4255.45|4255.6|4255.2|4255.85|4255.45|4255.35|4254.95|102
1647024560000|2022-03-11 18:49:20|4256.1|4255.7|4256.35|4255.95|4256.35|4255.95|4256.1|4255.7|225
1647024570000|2022-03-11 18:49:30|4256.1|4255.7|4255.85|4255.45|4256.35|4255.95|4255.85|4255.45|86
1647024580000|2022-03-11 18:49:40|4256.1|4255.7|4256.1|4255.7|4256.22|4255.82|4256.1|4255.7|63
1647024590000|2022-03-11 18:49:50|4256.35|4255.95|4257.6|4257.2|4257.6|4257.2|4256.1|4255.7|488
1647024600000|2022-03-11 18:50:00|4257.85|4257.45|4257.35|4256.95|4258.97|4258.57|4257.35|4256.95|428
1647024610000|2022-03-11 18:50:10|4257.47|4257.07|4258.6|4258.2|4258.85|4258.45|4257.35|4256.95|217
1647024620000|2022-03-11 18:50:20|4258.85|4258.45|4258.85|4258.45|4259.35|4258.95|4258.85|4258.45|381
1647024630000|2022-03-11 18:50:30|4258.97|4258.57|4257.85|4257.45|4258.97|4258.57|4257.85|4257.45|188
1647024640000|2022-03-11 18:50:40|4257.6|4257.2|4256.6|4256.2|4258.1|4257.7|4256.6|4256.2|233
1647024650000|2022-03-11 18:50:50|4256.35|4255.95|4251.35|4250.95|4256.85|4256.45|4251.35|4250.95|3146
1647024660000|2022-03-11 18:51:00|4251.1|4250.7|4247.1|4246.7|4251.97|4251.57|4246.6|4246.2|846
1647024670000|2022-03-11 18:51:10|4247.35|4246.95|4248.85|4248.45|4248.97|4248.57|4246.6|4246.2|1048
1647024680000|2022-03-11 18:51:20|4249.1|4248.7|4249.1|4248.7|4249.6|4249.2|4248.6|4248.2|304
1647024690000|2022-03-11 18:51:30|4249.35|4248.95|4249.1|4248.7|4249.6|4249.2|4248.6|4248.2|176
1647024700000|2022-03-11 18:51:40|4249.22|4248.82|4249.35|4248.95|4249.6|4249.2|4248.85|4248.45|255
1647024710000|2022-03-11 18:51:50|4249.22|4248.82|4249.1|4248.7|4249.35|4248.95|4248.85|4248.45|264
1647024720000|2022-03-11 18:52:00|4249.6|4249.2|4250.1|4249.7|4250.35|4249.95|4249.6|4249.2|277
1647024730000|2022-03-11 18:52:10|4249.85|4249.45|4249.85|4249.45|4250.6|4250.2|4249.6|4249.2|242
1647024740000|2022-03-11 18:52:20|4249.6|4249.2|4249.6|4249.2|4250.1|4249.7|4248.6|4248.2|245
1647024750000|2022-03-11 18:52:30|4249.35|4248.95|4248.97|4248.57|4249.35|4248.95|4248.85|4248.45|206
1647024760000|2022-03-11 18:52:40|4248.85|4248.45|4248.85|4248.45|4249.6|4249.2|4248.85|4248.45|154
1647024770000|2022-03-11 18:52:50|4248.6|4248.2|4248.1|4247.7|4248.85|4248.45|4248.1|4247.7|143
1647024780000|2022-03-11 18:53:00|4247.6|4247.2|4247.6|4247.2|4248.1|4247.7|4247.35|4246.95|277
1647024790000|2022-03-11 18:53:10|4247.35|4246.95|4247.1|4246.7|4247.85|4247.45|4247.1|4246.7|262
1647024800000|2022-03-11 18:53:20|4246.85|4246.45|4246.85|4246.45|4247.35|4246.95|4246.6|4246.2|252
1647024810000|2022-03-11 18:53:30|4247.1|4246.7|4246.97|4246.57|4247.1|4246.7|4246.35|4245.95|276
1647024820000|2022-03-11 18:53:40|4246.85|4246.45|4246.6|4246.2|4247.1|4246.7|4246.35|4245.95|103
1647024830000|2022-03-11 18:53:50|4246.35|4245.95|4246.6|4246.2|4247.6|4247.2|4246.35|4245.95|340
1647024840000|2022-03-11 18:54:00|4246.35|4245.95|4247.35|4246.95|4247.35|4246.95|4246.35|4245.95|190
1647024850000|2022-03-11 18:54:10|4247.6|4247.2|4247.1|4246.7|4247.6|4247.2|4247.1|4246.7|127
1647024860000|2022-03-11 18:54:20|4246.85|4246.45|4246.85|4246.45|4247.1|4246.7|4246.85|4246.45|77
1647024870000|2022-03-11 18:54:30|4247.1|4246.7|4247.1|4246.7|4247.35|4246.95|4246.6|4246.2|215
1647024880000|2022-03-11 18:54:40|4247.35|4246.95|4246.6|4246.2|4247.35|4246.95|4246.35|4245.95|151
1647024890000|2022-03-11 18:54:50|4246.35|4245.95|4245.1|4244.7|4246.35|4245.95|4245.1|4244.7|230
1647024900000|2022-03-11 18:55:00|4244.85|4244.45|4245.85|4245.45|4245.85|4245.45|4244.85|4244.45|289
1647024910000|2022-03-11 18:55:10|4246.1|4245.7|4245.35|4244.95|4246.1|4245.7|4245.1|4244.7|184
1647024920000|2022-03-11 18:55:20|4245.1|4244.7|4245.22|4244.82|4245.6|4245.2|4244.85|4244.45|134
1647024930000|2022-03-11 18:55:30|4245.1|4244.7|4245.6|4245.2|4245.85|4245.45|4244.85|4244.45|262
1647024940000|2022-03-11 18:55:40|4245.85|4245.45|4246.85|4246.45|4246.85|4246.45|4245.6|4245.2|173
1647024950000|2022-03-11 18:55:50|4246.72|4246.32|4246.35|4245.95|4247.1|4246.7|4246.1|4245.7|163
1647024960000|2022-03-11 18:56:00|4246.6|4246.2|4247.22|4246.82|4247.35|4246.95|4246.6|4246.2|89
1647024970000|2022-03-11 18:56:10|4247.35|4246.95|4247.97|4247.57|4247.97|4247.57|4247.1|4246.7|203
1647024980000|2022-03-11 18:56:20|4247.85|4247.45|4247.1|4246.7|4247.85|4247.45|4246.85|4246.45|189
1647024990000|2022-03-11 18:56:30|4246.85|4246.45|4246.35|4245.95|4246.85|4246.45|4246.35|4245.95|90
1647025000000|2022-03-11 18:56:40|4246.6|4246.2|4247.35|4246.95|4247.47|4247.07|4246.6|4246.2|74
1647025010000|2022-03-11 18:56:50|4247.47|4247.07|4247.1|4246.7|4247.6|4247.2|4247.1|4246.7|212
1647025020000|2022-03-11 18:57:00|4246.97|4246.57|4246.6|4246.2|4247.35|4246.95|4246.6|4246.2|71
1647025030000|2022-03-11 18:57:10|4246.47|4246.07|4246.72|4246.32|4246.85|4246.45|4246.35|4245.95|94
1647025040000|2022-03-11 18:57:20|4246.6|4246.2|4246.85|4246.45|4247.1|4246.7|4246.6|4246.2|52
1647025050000|2022-03-11 18:57:30|4246.6|4246.2|4247.35|4246.95|4247.35|4246.95|4246.47|4246.07|133
1647025060000|2022-03-11 18:57:40|4247.1|4246.7|4246.6|4246.2|4247.35|4246.95|4246.6|4246.2|121
1647025070000|2022-03-11 18:57:50|4246.72|4246.32|4245.35|4244.95|4246.72|4246.32|4245.35|4244.95|93
1647025080000|2022-03-11 18:58:00|4245.1|4244.7|4244.85|4244.45|4245.85|4245.45|4244.85|4244.45|203
1647025090000|2022-03-11 18:58:10|4244.97|4244.57|4244.1|4243.7|4245.1|4244.7|4244.1|4243.7|240
1647025100000|2022-03-11 18:58:20|4244.35|4243.95|4243.85|4243.45|4244.35|4243.95|4243.72|4243.32|190
1647025110000|2022-03-11 18:58:30|4244.1|4243.7|4243.85|4243.45|4244.1|4243.7|4243.35|4242.95|286
1647025120000|2022-03-11 18:58:40|4243.97|4243.57|4243.6|4243.2|4244.1|4243.7|4243.1|4242.7|175
1647025130000|2022-03-11 18:58:50|4243.35|4242.95|4242.1|4241.7|4243.35|4242.95|4241.6|4241.2|472
1647025140000|2022-03-11 18:59:00|4241.85|4241.45|4241.85|4241.45|4242.1|4241.7|4241.6|4241.2|545
1647025150000|2022-03-11 18:59:10|4241.6|4241.2|4241.85|4241.45|4242.1|4241.7|4241.6|4241.2|925
1647025160000|2022-03-11 18:59:20|4242.1|4241.7|4242.1|4241.7|4242.1|4241.7|4241.6|4241.2|899
1647025170000|2022-03-11 18:59:30|4242.35|4241.95|4242.35|4241.95|4242.6|4242.2|4242.35|4241.95|186
1647025180000|2022-03-11 18:59:40|4242.1|4241.7|4242.1|4241.7|4242.35|4241.95|4241.85|4241.45|201
1647025190000|2022-03-11 18:59:50|4241.6|4241.2|4241.35|4240.95|4242.1|4241.7|4241.1|4240.7|838
1647025200000|2022-03-11 19:00:00|4240.47|4240.07|4239.6|4239.2|4240.47|4240.07|4238.1|4237.7|1006
1647025210000|2022-03-11 19:00:10|4240.1|4239.7|4239.85|4239.45|4240.6|4240.2|4239.1|4238.7|301
1647025220000|2022-03-11 19:00:20|4239.6|4239.2|4241.35|4240.95|4241.35|4240.95|4239.35|4238.95|602
1647025230000|2022-03-11 19:00:30|4241.1|4240.7|4242.1|4241.7|4242.1|4241.7|4241.1|4240.7|163
1647025240000|2022-03-11 19:00:40|4241.85|4241.45|4241.6|4241.2|4241.85|4241.45|4240.85|4240.45|259
1647025250000|2022-03-11 19:00:50|4241.72|4241.32|4241.97|4241.57|4242.1|4241.7|4241.35|4240.95|311
1647025260000|2022-03-11 19:01:00|4241.85|4241.45|4241.85|4241.45|4242.35|4241.95|4241.85|4241.45|376
1647025270000|2022-03-11 19:01:10|4241.97|4241.57|4242.6|4242.2|4242.85|4242.45|4241.72|4241.32|204
1647025280000|2022-03-11 19:01:20|4242.85|4242.45|4242.1|4241.7|4242.85|4242.45|4241.85|4241.45|290
1647025290000|2022-03-11 19:01:30|4242.22|4241.82|4242.47|4242.07|4242.6|4242.2|4241.85|4241.45|109
1647025300000|2022-03-11 19:01:40|4242.35|4241.95|4242.1|4241.7|4242.6|4242.2|4241.85|4241.45|224
1647025310000|2022-03-11 19:01:50|4242.35|4241.95|4241.6|4241.2|4242.35|4241.95|4241.35|4240.95|188
1647025320000|2022-03-11 19:02:00|4242.1|4241.7|4241.85|4241.45|4242.1|4241.7|4241.72|4241.32|146
1647025330000|2022-03-11 19:02:10|4242.1|4241.7|4242.1|4241.7|4242.35|4241.95|4242.1|4241.7|207
1647025340000|2022-03-11 19:02:20|4242.35|4241.95|4241.85|4241.45|4242.85|4242.45|4241.85|4241.45|288
1647025350000|2022-03-11 19:02:30|4241.6|4241.2|4244.1|4243.7|4244.1|4243.7|4241.47|4241.07|365
1647025360000|2022-03-11 19:02:40|4243.85|4243.45|4243.72|4243.32|4243.97|4243.57|4243.6|4243.2|171
1647025370000|2022-03-11 19:02:50|4243.6|4243.2|4244.1|4243.7|4244.1|4243.7|4243.6|4243.2|180
1647025380000|2022-03-11 19:03:00|4243.85|4243.45|4242.6|4242.2|4243.85|4243.45|4242.6|4242.2|260
1647025390000|2022-03-11 19:03:10|4242.85|4242.45|4243.6|4243.2|4243.6|4243.2|4242.85|4242.45|167
1647025400000|2022-03-11 19:03:20|4243.35|4242.95|4242.85|4242.45|4243.6|4243.2|4242.85|4242.45|201
1647025410000|2022-03-11 19:03:30|4242.6|4242.2|4243.1|4242.7|4243.35|4242.95|4242.6|4242.2|185
1647025420000|2022-03-11 19:03:40|4243.22|4242.82|4243.6|4243.2|4243.6|4243.2|4243.1|4242.7|126
1647025430000|2022-03-11 19:03:50|4243.35|4242.95|4243.1|4242.7|4243.47|4243.07|4243.1|4242.7|170
1647025440000|2022-03-11 19:04:00|4242.97|4242.57|4242.85|4242.45|4243.1|4242.7|4242.6|4242.2|106
1647025450000|2022-03-11 19:04:10|4242.97|4242.57|4244.1|4243.7|4244.35|4243.95|4242.85|4242.45|193
1647025460000|2022-03-11 19:04:20|4244.22|4243.82|4243.35|4242.95|4244.35|4243.95|4243.35|4242.95|310
1647025470000|2022-03-11 19:04:30|4243.22|4242.82|4243.85|4243.45|4243.85|4243.45|4243.1|4242.7|204
1647025480000|2022-03-11 19:04:40|4244.1|4243.7|4243.85|4243.45|4244.1|4243.7|4243.35|4242.95|130
1647025490000|2022-03-11 19:04:50|4243.6|4243.2|4244.6|4244.2|4244.85|4244.45|4243.6|4243.2|274
1647025500000|2022-03-11 19:05:00|4244.85|4244.45|4245.35|4244.95|4245.6|4245.2|4244.6|4244.2|318
1647025510000|2022-03-11 19:05:10|4245.1|4244.7|4244.85|4244.45|4245.1|4244.7|4244.47|4244.07|209
1647025520000|2022-03-11 19:05:20|4245.1|4244.7|4244.72|4244.32|4245.1|4244.7|4244.6|4244.2|6105
1647025530000|2022-03-11 19:05:30|4244.85|4244.45|4244.6|4244.2|4245.1|4244.7|4244.6|4244.2|85
1647025540000|2022-03-11 19:05:40|4244.72|4244.32|4244.85|4244.45|4244.85|4244.45|4243.6|4243.2|245
1647025550000|2022-03-11 19:05:50|4244.6|4244.2|4244.85|4244.45|4245.1|4244.7|4244.6|4244.2|222
1647025560000|2022-03-11 19:06:00|4244.6|4244.2|4243.6|4243.2|4244.6|4244.2|4243.1|4242.7|216
1647025570000|2022-03-11 19:06:10|4243.35|4242.95|4243.6|4243.2|4243.6|4243.2|4243.22|4242.82|144
1647025580000|2022-03-11 19:06:20|4243.35|4242.95|4243.6|4243.2|4243.85|4243.45|4243.1|4242.7|2784
1647025590000|2022-03-11 19:06:30|4243.85|4243.45|4244.1|4243.7|4244.1|4243.7|4243.72|4243.32|277
1647025600000|2022-03-11 19:06:40|4244.35|4243.95|4245.6|4245.2|4245.6|4245.2|4244.35|4243.95|154
1647025610000|2022-03-11 19:06:50|4245.35|4244.95|4245.1|4244.7|4245.47|4245.07|4244.85|4244.45|140
1647025620000|2022-03-11 19:07:00|4244.85|4244.45|4244.1|4243.7|4245.35|4244.95|4243.85|4243.45|177
1647025630000|2022-03-11 19:07:10|4243.85|4243.45|4243.72|4243.32|4243.85|4243.45|4243.6|4243.2|89
1647025640000|2022-03-11 19:07:20|4243.6|4243.2|4244.1|4243.7|4244.35|4243.95|4243.35|4242.95|116
1647025650000|2022-03-11 19:07:30|4244.6|4244.2|4243.6|4243.2|4244.6|4244.2|4243.6|4243.2|352
1647025660000|2022-03-11 19:07:40|4243.85|4243.45|4243.6|4243.2|4243.85|4243.45|4243.6|4243.2|137
1647025670000|2022-03-11 19:07:50|4244.1|4243.7|4242.72|4242.32|4244.35|4243.95|4242.6|4242.2|440
1647025680000|2022-03-11 19:08:00|4242.6|4242.2|4242.85|4242.45|4242.85|4242.45|4242.1|4241.7|156
1647025690000|2022-03-11 19:08:10|4242.6|4242.2|4242.1|4241.7|4243.1|4242.7|4242.1|4241.7|111
1647025700000|2022-03-11 19:08:20|4242.35|4241.95|4243.6|4243.2|4243.6|4243.2|4242.1|4241.7|152
1647025710000|2022-03-11 19:08:30|4243.35|4242.95|4243.6|4243.2|4244.1|4243.7|4243.35|4242.95|166
1647025720000|2022-03-11 19:08:40|4243.35|4242.95|4243.6|4243.2|4243.6|4243.2|4243.1|4242.7|189
1647025730000|2022-03-11 19:08:50|4243.35|4242.95|4242.85|4242.45|4243.35|4242.95|4242.35|4241.95|123
1647025740000|2022-03-11 19:09:00|4243.1|4242.7|4243.35|4242.95|4243.85|4243.45|4243.1|4242.7|329
1647025750000|2022-03-11 19:09:10|4243.6|4243.2|4243.97|4243.57|4244.1|4243.7|4243.6|4243.2|119
1647025760000|2022-03-11 19:09:20|4244.1|4243.7|4244.1|4243.7|4244.47|4244.07|4243.6|4243.2|82
1647025770000|2022-03-11 19:09:30|4243.85|4243.45|4243.35|4242.95|4243.97|4243.57|4243.35|4242.95|77
1647025780000|2022-03-11 19:09:40|4243.47|4243.07|4242.6|4242.2|4243.6|4243.2|4242.35|4241.95|81
1647025790000|2022-03-11 19:09:50|4242.85|4242.45|4242.35|4241.95|4242.85|4242.45|4242.1|4241.7|89
1647025800000|2022-03-11 19:10:00|4242.6|4242.2|4241.6|4241.2|4242.97|4242.57|4241.6|4241.2|147
1647025810000|2022-03-11 19:10:10|4241.35|4240.95|4241.35|4240.95|4241.6|4241.2|4241.1|4240.7|197
1647025820000|2022-03-11 19:10:20|4240.97|4240.57|4241.1|4240.7|4241.35|4240.95|4240.85|4240.45|154
1647025830000|2022-03-11 19:10:30|4240.85|4240.45|4240.85|4240.45|4241.1|4240.7|4240.6|4240.2|331
1647025840000|2022-03-11 19:10:40|4240.6|4240.2|4240.1|4239.7|4240.6|4240.2|4239.85|4239.45|151
1647025850000|2022-03-11 19:10:50|4240.6|4240.2|4242.1|4241.7|4242.1|4241.7|4240.6|4240.2|448
1647025860000|2022-03-11 19:11:00|4241.97|4241.57|4240.97|4240.57|4241.97|4241.57|4240.85|4240.45|103
1647025870000|2022-03-11 19:11:10|4241.1|4240.7|4241.85|4241.45|4241.85|4241.45|4241.1|4240.7|133
1647025880000|2022-03-11 19:11:20|4241.6|4241.2|4241.6|4241.2|4241.85|4241.45|4241.35|4240.95|90
1647025890000|2022-03-11 19:11:30|4241.35|4240.95|4241.6|4241.2|4241.85|4241.45|4241.35|4240.95|55
1647025900000|2022-03-11 19:11:40|4241.47|4241.07|4241.1|4240.7|4241.6|4241.2|4240.85|4240.45|531
1647025910000|2022-03-11 19:11:50|4240.97|4240.57|4241.6|4241.2|4241.6|4241.2|4240.97|4240.57|70
1647025920000|2022-03-11 19:12:00|4241.85|4241.45|4242.6|4242.2|4242.6|4242.2|4241.6|4241.2|182
1647025930000|2022-03-11 19:12:10|4242.47|4242.07|4243.1|4242.7|4243.35|4242.95|4242.35|4241.95|329
1647025940000|2022-03-11 19:12:20|4242.6|4242.2|4243.1|4242.7|4243.1|4242.7|4242.35|4241.95|131
1647025950000|2022-03-11 19:12:30|4243.35|4242.95|4244.1|4243.7|4244.22|4243.82|4243.1|4242.7|117
1647025960000|2022-03-11 19:12:40|4244.35|4243.95|4244.1|4243.7|4244.35|4243.95|4243.6|4243.2|263
1647025970000|2022-03-11 19:12:50|4244.35|4243.95|4243.6|4243.2|4244.6|4244.2|4243.35|4242.95|123
1647025980000|2022-03-11 19:13:00|4242.97|4242.57|4242.35|4241.95|4243.6|4243.2|4242.35|4241.95|191
1647025990000|2022-03-11 19:13:10|4242.6|4242.2|4242.6|4242.2|4243.1|4242.7|4242.47|4242.07|83
1647026000000|2022-03-11 19:13:20|4242.85|4242.45|4242.85|4242.45|4243.22|4242.82|4242.35|4241.95|151
1647026010000|2022-03-11 19:13:30|4243.35|4242.95|4243.85|4243.45|4243.85|4243.45|4243.22|4242.82|102
1647026020000|2022-03-11 19:13:40|4244.1|4243.7|4244.35|4243.95|4244.35|4243.95|4244.1|4243.7|60
1647026030000|2022-03-11 19:13:50|4244.6|4244.2|4243.6|4243.2|4244.6|4244.2|4243.47|4243.07|119
1647026040000|2022-03-11 19:14:00|4243.85|4243.45|4242.6|4242.2|4243.85|4243.45|4242.47|4242.07|147
1647026050000|2022-03-11 19:14:10|4242.35|4241.95|4242.1|4241.7|4242.35|4241.95|4241.85|4241.45|359
1647026060000|2022-03-11 19:14:20|4242.35|4241.95|4242.1|4241.7|4242.35|4241.95|4242.1|4241.7|148
1647026070000|2022-03-11 19:14:30|4241.85|4241.45|4241.6|4241.2|4241.85|4241.45|4241.6|4241.2|132
1647026080000|2022-03-11 19:14:40|4241.85|4241.45|4242.1|4241.7|4242.1|4241.7|4241.6|4241.2|238
1647026090000|2022-03-11 19:14:50|4242.35|4241.95|4242.85|4242.45|4243.35|4242.95|4242.1|4241.7|626
1647026100000|2022-03-11 19:15:00|4243.35|4242.95|4244.35|4243.95|4244.35|4243.95|4243.35|4242.95|330
1647026110000|2022-03-11 19:15:10|4243.85|4243.45|4243.97|4243.57|4244.35|4243.95|4243.85|4243.45|103
1647026120000|2022-03-11 19:15:20|4244.1|4243.7|4245.1|4244.7|4245.1|4244.7|4244.1|4243.7|3945
1647026130000|2022-03-11 19:15:30|4245.35|4244.95|4245.85|4245.45|4246.85|4246.45|4245.35|4244.95|816
1647026140000|2022-03-11 19:15:40|4245.97|4245.57|4244.85|4244.45|4246.1|4245.7|4244.85|4244.45|1757
1647026150000|2022-03-11 19:15:50|4244.6|4244.2|4245.35|4244.95|4245.6|4245.2|4244.6|4244.2|211
1647026160000|2022-03-11 19:16:00|4245.6|4245.2|4245.1|4244.7|4245.6|4245.2|4245.1|4244.7|64
1647026170000|2022-03-11 19:16:10|4244.6|4244.2|4244.35|4243.95|4244.85|4244.45|4244.22|4243.82|591
1647026180000|2022-03-11 19:16:20|4244.47|4244.07|4244.6|4244.2|4244.85|4244.45|4244.35|4243.95|188
1647026190000|2022-03-11 19:16:30|4244.85|4244.45|4245.35|4244.95|4245.6|4245.2|4244.85|4244.45|185
1647026200000|2022-03-11 19:16:40|4244.97|4244.57|4245.1|4244.7|4245.35|4244.95|4244.85|4244.45|99
1647026210000|2022-03-11 19:16:50|4245.47|4245.07|4245.6|4245.2|4245.6|4245.2|4245.1|4244.7|252
1647026220000|2022-03-11 19:17:00|4245.47|4245.07|4246.6|4246.2|4246.6|4246.2|4245.47|4245.07|125
1647026230000|2022-03-11 19:17:10|4246.47|4246.07|4245.35|4244.95|4246.6|4246.2|4245.1|4244.7|175
1647026240000|2022-03-11 19:17:20|4245.6|4245.2|4245.1|4244.7|4245.6|4245.2|4245.1|4244.7|80
1647026250000|2022-03-11 19:17:30|4244.85|4244.45|4243.85|4243.45|4244.85|4244.45|4243.85|4243.45|211
1647026260000|2022-03-11 19:17:40|4243.6|4243.2|4243.6|4243.2|4243.85|4243.45|4242.85|4242.45|150
1647026270000|2022-03-11 19:17:50|4243.85|4243.45|4244.1|4243.7|4244.35|4243.95|4243.35|4242.95|212
1647026280000|2022-03-11 19:18:00|4243.85|4243.45|4243.6|4243.2|4244.1|4243.7|4243.6|4243.2|129
1647026290000|2022-03-11 19:18:10|4243.35|4242.95|4243.1|4242.7|4243.35|4242.95|4242.6|4242.2|112
1647026300000|2022-03-11 19:18:20|4243.35|4242.95|4243.1|4242.7|4243.6|4243.2|4243.1|4242.7|103
1647026310000|2022-03-11 19:18:30|4243.35|4242.95|4243.1|4242.7|4243.35|4242.95|4242.97|4242.57|173
1647026320000|2022-03-11 19:18:40|4242.85|4242.45|4243.1|4242.7|4243.35|4242.95|4242.6|4242.2|54
1647026330000|2022-03-11 19:18:50|4243.35|4242.95|4243.1|4242.7|4243.35|4242.95|4242.97|4242.57|238
1647026340000|2022-03-11 19:19:00|4242.85|4242.45|4243.35|4242.95|4244.1|4243.7|4242.85|4242.45|251
1647026350000|2022-03-11 19:19:10|4243.1|4242.7|4242.6|4242.2|4243.35|4242.95|4242.35|4241.95|99
1647026360000|2022-03-11 19:19:20|4242.72|4242.32|4242.35|4241.95|4242.72|4242.32|4242.35|4241.95|130
1647026370000|2022-03-11 19:19:30|4242.22|4241.82|4242.1|4241.7|4242.35|4241.95|4242.1|4241.7|135
1647026380000|2022-03-11 19:19:40|4241.85|4241.45|4241.1|4240.7|4241.97|4241.57|4241.1|4240.7|407
1647026390000|2022-03-11 19:19:50|4240.85|4240.45|4239.72|4239.32|4240.85|4240.45|4239.6|4239.2|330
1647026400000|2022-03-11 19:20:00|4239.6|4239.2|4241.1|4240.7|4241.1|4240.7|4238.97|4238.57|273
1647026410000|2022-03-11 19:20:10|4240.85|4240.45|4239.97|4239.57|4240.85|4240.45|4239.97|4239.57|72
1647026420000|2022-03-11 19:20:20|4239.6|4239.2|4239.35|4238.95|4239.6|4239.2|4238.6|4238.2|378
1647026430000|2022-03-11 19:20:30|4239.22|4238.82|4239.85|4239.45|4239.85|4239.45|4239.1|4238.7|177
1647026440000|2022-03-11 19:20:40|4240.1|4239.7|4240.1|4239.7|4241.1|4240.7|4240.1|4239.7|177
1647026450000|2022-03-11 19:20:50|4239.85|4239.45|4240.1|4239.7|4240.1|4239.7|4239.6|4239.2|89
1647026460000|2022-03-11 19:21:00|4239.85|4239.45|4240.1|4239.7|4240.6|4240.2|4239.85|4239.45|179
1647026470000|2022-03-11 19:21:10|4240.35|4239.95|4240.6|4240.2|4240.85|4240.45|4240.22|4239.82|140
1647026480000|2022-03-11 19:21:20|4240.85|4240.45|4240.35|4239.95|4240.85|4240.45|4240.35|4239.95|147
1647026490000|2022-03-11 19:21:30|4240.22|4239.82|4239.1|4238.7|4240.35|4239.95|4239.1|4238.7|244
1647026500000|2022-03-11 19:21:40|4239.22|4238.82|4239.85|4239.45|4240.1|4239.7|4239.22|4238.82|90
1647026510000|2022-03-11 19:21:50|4239.6|4239.2|4239.35|4238.95|4239.85|4239.45|4238.85|4238.45|275
1647026520000|2022-03-11 19:22:00|4239.6|4239.2|4239.85|4239.45|4240.35|4239.95|4239.6|4239.2|106
1647026530000|2022-03-11 19:22:10|4240.1|4239.7|4241.35|4240.95|4241.6|4241.2|4240.1|4239.7|158
1647026540000|2022-03-11 19:22:20|4241.1|4240.7|4241.85|4241.45|4241.85|4241.45|4240.85|4240.45|100
1647026550000|2022-03-11 19:22:30|4241.6|4241.2|4241.1|4240.7|4241.6|4241.2|4241.1|4240.7|96
1647026560000|2022-03-11 19:22:40|4240.85|4240.45|4241.22|4240.82|4241.35|4240.95|4240.85|4240.45|224
1647026570000|2022-03-11 19:22:50|4241.1|4240.7|4241.35|4240.95|4241.35|4240.95|4240.85|4240.45|122
1647026580000|2022-03-11 19:23:00|4241.6|4241.2|4240.85|4240.45|4241.85|4241.45|4240.85|4240.45|90
1647026590000|2022-03-11 19:23:10|4241.1|4240.7|4241.35|4240.95|4241.6|4241.2|4240.6|4240.2|1007
1647026600000|2022-03-11 19:23:20|4241.6|4241.2|4241.1|4240.7|4242.1|4241.7|4240.6|4240.2|232
1647026610000|2022-03-11 19:23:30|4240.97|4240.57|4241.1|4240.7|4241.35|4240.95|4240.85|4240.45|170
1647026620000|2022-03-11 19:23:40|4241.35|4240.95|4241.72|4241.32|4241.85|4241.45|4240.85|4240.45|124
1647026630000|2022-03-11 19:23:50|4241.6|4241.2|4242.1|4241.7|4242.1|4241.7|4241.1|4240.7|74
1647026640000|2022-03-11 19:24:00|4242.22|4241.82|4243.35|4242.95|4243.35|4242.95|4241.85|4241.45|237
1647026650000|2022-03-11 19:24:10|4243.6|4243.2|4242.1|4241.7|4243.6|4243.2|4241.97|4241.57|144
1647026660000|2022-03-11 19:24:20|4242.35|4241.95|4242.35|4241.95|4242.6|4242.2|4242.22|4241.82|216
1647026670000|2022-03-11 19:24:30|4242.6|4242.2|4242.6|4242.2|4242.85|4242.45|4242.6|4242.2|101
1647026680000|2022-03-11 19:24:40|4242.72|4242.32|4242.35|4241.95|4242.72|4242.32|4242.35|4241.95|90
1647026690000|2022-03-11 19:24:50|4242.47|4242.07|4242.85|4242.45|4243.35|4242.95|4242.47|4242.07|145
1647026700000|2022-03-11 19:25:00|4242.97|4242.57|4242.6|4242.2|4243.6|4243.2|4242.6|4242.2|569
1647026710000|2022-03-11 19:25:10|4242.35|4241.95|4243.1|4242.7|4243.1|4242.7|4242.35|4241.95|78
1647026720000|2022-03-11 19:25:20|4243.35|4242.95|4242.85|4242.45|4243.35|4242.95|4242.85|4242.45|88
1647026730000|2022-03-11 19:25:30|4243.1|4242.7|4243.35|4242.95|4243.6|4243.2|4243.1|4242.7|194
1647026740000|2022-03-11 19:25:40|4243.6|4243.2|4244.22|4243.82|4244.6|4244.2|4243.6|4243.2|164
1647026750000|2022-03-11 19:25:50|4244.1|4243.7|4244.6|4244.2|4244.85|4244.45|4244.1|4243.7|881
1647026760000|2022-03-11 19:26:00|4244.35|4243.95|4243.47|4243.07|4244.6|4244.2|4243.47|4243.07|710
1647026770000|2022-03-11 19:26:10|4243.35|4242.95|4243.1|4242.7|4243.6|4243.2|4242.85|4242.45|167
1647026780000|2022-03-11 19:26:20|4242.85|4242.45|4242.1|4241.7|4242.85|4242.45|4242.1|4241.7|99
1647026790000|2022-03-11 19:26:30|4241.97|4241.57|4242.35|4241.95|4242.72|4242.32|4241.97|4241.57|195
1647026800000|2022-03-11 19:26:40|4242.22|4241.82|4241.6|4241.2|4242.35|4241.95|4241.6|4241.2|227
1647026810000|2022-03-11 19:26:50|4241.85|4241.45|4242.6|4242.2|4242.6|4242.2|4241.6|4241.2|118
1647026820000|2022-03-11 19:27:00|4242.85|4242.45|4243.85|4243.45|4244.35|4243.95|4242.85|4242.45|201
1647026830000|2022-03-11 19:27:10|4243.6|4243.2|4244.1|4243.7|4244.1|4243.7|4243.6|4243.2|285
1647026840000|2022-03-11 19:27:20|4243.97|4243.57|4244.22|4243.82|4244.35|4243.95|4243.85|4243.45|107
1647026850000|2022-03-11 19:27:30|4244.1|4243.7|4243.6|4243.2|4244.6|4244.2|4243.6|4243.2|161
1647026860000|2022-03-11 19:27:40|4243.72|4243.32|4244.47|4244.07|4244.47|4244.07|4243.72|4243.32|1052
1647026870000|2022-03-11 19:27:50|4244.6|4244.2|4243.85|4243.45|4244.85|4244.45|4243.85|4243.45|107
1647026880000|2022-03-11 19:28:00|4244.1|4243.7|4244.6|4244.2|4244.6|4244.2|4243.85|4243.45|126
1647026890000|2022-03-11 19:28:10|4244.85|4244.45|4244.85|4244.45|4244.85|4244.45|4244.6|4244.2|74
1647026900000|2022-03-11 19:28:20|4245.1|4244.7|4245.35|4244.95|4246.1|4245.7|4245.1|4244.7|237
1647026910000|2022-03-11 19:28:30|4245.1|4244.7|4245.85|4245.45|4246.1|4245.7|4244.85|4244.45|198
1647026920000|2022-03-11 19:28:40|4246.35|4245.95|4247.85|4247.45|4248.47|4248.07|4246.35|4245.95|447
1647026930000|2022-03-11 19:28:50|4247.47|4247.07|4248.1|4247.7|4248.1|4247.7|4247.47|4247.07|119
1647026940000|2022-03-11 19:29:00|4247.85|4247.45|4250.47|4250.07|4250.6|4250.2|4247.85|4247.45|615
1647026950000|2022-03-11 19:29:10|4250.1|4249.7|4250.47|4250.07|4250.6|4250.2|4249.47|4249.07|289
1647026960000|2022-03-11 19:29:20|4250.6|4250.2|4252.1|4251.7|4252.1|4251.7|4249.97|4249.57|726
1647026970000|2022-03-11 19:29:30|4251.6|4251.2|4250.35|4249.95|4251.6|4251.2|4250.1|4249.7|312
1647026980000|2022-03-11 19:29:40|4250.1|4249.7|4251.47|4251.07|4252.1|4251.7|4250.1|4249.7|217
1647026990000|2022-03-11 19:29:50|4251.1|4250.7|4251.1|4250.7|4251.85|4251.45|4250.85|4250.45|232
1647027000000|2022-03-11 19:30:00|4251.35|4250.95|4250.47|4250.07|4251.35|4250.95|4250.1|4249.7|1391
1647027010000|2022-03-11 19:30:10|4250.85|4250.45|4251.35|4250.95|4251.6|4251.2|4250.85|4250.45|116
1647027020000|2022-03-11 19:30:20|4251.6|4251.2|4250.1|4249.7|4251.6|4251.2|4250.1|4249.7|204
1647027030000|2022-03-11 19:30:30|4250.35|4249.95|4249.97|4249.57|4250.35|4249.95|4249.97|4249.57|230
1647027040000|2022-03-11 19:30:40|4249.85|4249.45|4249.6|4249.2|4250.1|4249.7|4249.47|4249.07|109
1647027050000|2022-03-11 19:30:50|4249.72|4249.32|4249.85|4249.45|4249.85|4249.45|4249.6|4249.2|120
1647027060000|2022-03-11 19:31:00|4250.6|4250.2|4250.1|4249.7|4250.6|4250.2|4250.1|4249.7|228
1647027070000|2022-03-11 19:31:10|4250.35|4249.95|4251.85|4251.45|4251.85|4251.45|4250.35|4249.95|176
1647027080000|2022-03-11 19:31:20|4251.72|4251.32|4251.6|4251.2|4251.85|4251.45|4251.1|4250.7|254
1647027090000|2022-03-11 19:31:30|4251.35|4250.95|4251.1|4250.7|4251.35|4250.95|4250.35|4249.95|149
1647027100000|2022-03-11 19:31:40|4250.85|4250.45|4251.35|4250.95|4251.35|4250.95|4250.85|4250.45|85
1647027110000|2022-03-11 19:31:50|4251.1|4250.7|4251.35|4250.95|4251.35|4250.95|4251.1|4250.7|142
1647027120000|2022-03-11 19:32:00|4251.1|4250.7|4250.6|4250.2|4251.1|4250.7|4250.6|4250.2|164
1647027130000|2022-03-11 19:32:10|4250.72|4250.32|4251.1|4250.7|4251.35|4250.95|4250.35|4249.95|130
1647027140000|2022-03-11 19:32:20|4251.35|4250.95|4251.1|4250.7|4251.85|4251.45|4251.1|4250.7|134
1647027150000|2022-03-11 19:32:30|4251.35|4250.95|4251.6|4251.2|4251.6|4251.2|4251.1|4250.7|162
1647027160000|2022-03-11 19:32:40|4251.85|4251.45|4250.6|4250.2|4251.85|4251.45|4250.6|4250.2|159
1647027170000|2022-03-11 19:32:50|4250.85|4250.45|4249.85|4249.45|4250.85|4250.45|4249.85|4249.45|242
1647027180000|2022-03-11 19:33:00|4249.1|4248.7|4249.35|4248.95|4249.6|4249.2|4248.72|4248.32|383
1647027190000|2022-03-11 19:33:10|4249.6|4249.2|4248.35|4247.95|4249.6|4249.2|4248.1|4247.7|306
1647027200000|2022-03-11 19:33:20|4248.6|4248.2|4248.35|4247.95|4248.85|4248.45|4248.35|4247.95|278
1647027210000|2022-03-11 19:33:30|4248.6|4248.2|4248.6|4248.2|4249.22|4248.82|4248.35|4247.95|204
1647027220000|2022-03-11 19:33:40|4248.47|4248.07|4248.1|4247.7|4248.6|4248.2|4247.72|4247.32|264
1647027230000|2022-03-11 19:33:50|4247.85|4247.45|4247.85|4247.45|4248.35|4247.95|4247.35|4246.95|357
1647027240000|2022-03-11 19:34:00|4247.97|4247.57|4247.6|4247.2|4248.1|4247.7|4247.35|4246.95|1239
1647027250000|2022-03-11 19:34:10|4247.85|4247.45|4246.85|4246.45|4247.85|4247.45|4246.6|4246.2|229
1647027260000|2022-03-11 19:34:20|4247.1|4246.7|4248.6|4248.2|4248.6|4248.2|4246.97|4246.57|173
1647027270000|2022-03-11 19:34:30|4248.47|4248.07|4247.85|4247.45|4248.6|4248.2|4247.85|4247.45|126
1647027280000|2022-03-11 19:34:40|4247.6|4247.2|4247.6|4247.2|4247.6|4247.2|4246.85|4246.45|144
1647027290000|2022-03-11 19:34:50|4247.47|4247.07|4247.35|4246.95|4247.85|4247.45|4246.97|4246.57|82
1647027300000|2022-03-11 19:35:00|4247.1|4246.7|4244.6|4244.2|4247.35|4246.95|4244.22|4243.82|364
1647027310000|2022-03-11 19:35:10|4244.85|4244.45|4245.6|4245.2|4245.72|4245.32|4244.85|4244.45|125
1647027320000|2022-03-11 19:35:20|4245.35|4244.95|4245.85|4245.45|4245.85|4245.45|4245.35|4244.95|124
1647027330000|2022-03-11 19:35:30|4245.97|4245.57|4246.1|4245.7|4246.6|4246.2|4245.97|4245.57|168
1647027340000|2022-03-11 19:35:40|4246.35|4245.95|4246.35|4245.95|4246.6|4246.2|4246.35|4245.95|62
1647027350000|2022-03-11 19:35:50|4246.6|4246.2|4245.85|4245.45|4246.6|4246.2|4245.85|4245.45|129
1647027360000|2022-03-11 19:36:00|4245.72|4245.32|4246.1|4245.7|4246.1|4245.7|4244.6|4244.2|276
1647027370000|2022-03-11 19:36:10|4245.85|4245.45|4245.35|4244.95|4245.85|4245.45|4245.35|4244.95|175
1647027380000|2022-03-11 19:36:20|4245.6|4245.2|4245.85|4245.45|4245.97|4245.57|4245.6|4245.2|107
1647027390000|2022-03-11 19:36:30|4246.1|4245.7|4246.85|4246.45|4247.1|4246.7|4246.1|4245.7|234
1647027400000|2022-03-11 19:36:40|4247.1|4246.7|4246.35|4245.95|4247.35|4246.95|4246.35|4245.95|203
1647027410000|2022-03-11 19:36:50|4246.22|4245.82|4246.85|4246.45|4247.1|4246.7|4246.22|4245.82|143
1647027420000|2022-03-11 19:37:00|4247.1|4246.7|4246.6|4246.2|4247.47|4247.07|4246.6|4246.2|243
1647027430000|2022-03-11 19:37:10|4246.35|4245.95|4247.1|4246.7|4247.1|4246.7|4246.35|4245.95|202
1647027440000|2022-03-11 19:37:20|4247.6|4247.2|4248.1|4247.7|4248.35|4247.95|4247.47|4247.07|153
1647027450000|2022-03-11 19:37:30|4248.35|4247.95|4248.6|4248.2|4248.6|4248.2|4248.35|4247.95|149
1647027460000|2022-03-11 19:37:40|4248.35|4247.95|4247.85|4247.45|4248.35|4247.95|4247.47|4247.07|220
1647027470000|2022-03-11 19:37:50|4247.6|4247.2|4247.6|4247.2|4247.85|4247.45|4247.6|4247.2|110
1647027480000|2022-03-11 19:38:00|4247.85|4247.45|4247.6|4247.2|4248.35|4247.95|4247.47|4247.07|255
1647027490000|2022-03-11 19:38:10|4247.35|4246.95|4246.6|4246.2|4247.35|4246.95|4245.47|4245.07|160
1647027500000|2022-03-11 19:38:20|4246.35|4245.95|4245.85|4245.45|4246.6|4246.2|4245.6|4245.2|238
1647027510000|2022-03-11 19:38:30|4246.1|4245.7|4246.1|4245.7|4246.1|4245.7|4245.85|4245.45|130
1647027520000|2022-03-11 19:38:40|4246.35|4245.95|4245.85|4245.45|4246.6|4246.2|4245.6|4245.2|141
1647027530000|2022-03-11 19:38:50|4245.6|4245.2|4246.1|4245.7|4246.22|4245.82|4245.6|4245.2|102
1647027540000|2022-03-11 19:39:00|4246.35|4245.95|4246.85|4246.45|4247.1|4246.7|4246.35|4245.95|124
1647027550000|2022-03-11 19:39:10|4246.97|4246.57|4247.1|4246.7|4247.35|4246.95|4246.85|4246.45|84
1647027560000|2022-03-11 19:39:20|4246.97|4246.57|4246.6|4246.2|4247.35|4246.95|4246.35|4245.95|143
1647027570000|2022-03-11 19:39:30|4246.47|4246.07|4247.6|4247.2|4247.6|4247.2|4246.35|4245.95|136
1647027580000|2022-03-11 19:39:40|4247.35|4246.95|4247.6|4247.2|4247.85|4247.45|4247.35|4246.95|203
1647027590000|2022-03-11 19:39:50|4247.47|4247.07|4247.1|4246.7|4247.6|4247.2|4246.85|4246.45|335
1647027600000|2022-03-11 19:40:00|4246.85|4246.45|4246.35|4245.95|4247.35|4246.95|4246.35|4245.95|115
1647027610000|2022-03-11 19:40:10|4246.47|4246.07|4245.35|4244.95|4246.6|4246.2|4245.35|4244.95|196
1647027620000|2022-03-11 19:40:20|4245.1|4244.7|4244.35|4243.95|4245.1|4244.7|4243.6|4243.2|403
1647027630000|2022-03-11 19:40:30|4244.1|4243.7|4243.35|4242.95|4244.1|4243.7|4243.1|4242.7|297
1647027640000|2022-03-11 19:40:40|4243.22|4242.82|4243.35|4242.95|4243.35|4242.95|4242.6|4242.2|575
1647027650000|2022-03-11 19:40:50|4243.6|4243.2|4242.6|4242.2|4243.6|4243.2|4242.6|4242.2|172
1647027660000|2022-03-11 19:41:00|4242.72|4242.32|4242.85|4242.45|4243.35|4242.95|4242.6|4242.2|165
1647027670000|2022-03-11 19:41:10|4242.6|4242.2|4242.6|4242.2|4243.1|4242.7|4242.35|4241.95|92
1647027680000|2022-03-11 19:41:20|4242.35|4241.95|4242.6|4242.2|4242.6|4242.2|4241.6|4241.2|246
1647027690000|2022-03-11 19:41:30|4242.35|4241.95|4243.1|4242.7|4243.1|4242.7|4242.35|4241.95|146
1647027700000|2022-03-11 19:41:40|4242.85|4242.45|4243.1|4242.7|4243.1|4242.7|4242.72|4242.32|43
1647027710000|2022-03-11 19:41:50|4243.22|4242.82|4243.35|4242.95|4243.35|4242.95|4243.1|4242.7|121
1647027720000|2022-03-11 19:42:00|4243.85|4243.45|4243.6|4243.2|4244.6|4244.2|4243.35|4242.95|161
1647027730000|2022-03-11 19:42:10|4243.35|4242.95|4243.6|4243.2|4243.85|4243.45|4243.35|4242.95|102
1647027740000|2022-03-11 19:42:20|4243.85|4243.45|4243.6|4243.2|4243.85|4243.45|4243.35|4242.95|124
1647027750000|2022-03-11 19:42:30|4243.85|4243.45|4243.85|4243.45|4243.85|4243.45|4243.6|4243.2|91
1647027760000|2022-03-11 19:42:40|4243.6|4243.2|4243.35|4242.95|4243.6|4243.2|4243.35|4242.95|107
1647027770000|2022-03-11 19:42:50|4243.1|4242.7|4242.35|4241.95|4243.1|4242.7|4242.1|4241.7|139
1647027780000|2022-03-11 19:43:00|4242.22|4241.82|4243.35|4242.95|4243.47|4243.07|4242.22|4241.82|113
1647027790000|2022-03-11 19:43:10|4242.85|4242.45|4242.85|4242.45|4243.35|4242.95|4242.85|4242.45|186
1647027800000|2022-03-11 19:43:20|4242.97|4242.57|4243.6|4243.2|4243.6|4243.2|4242.97|4242.57|129
1647027810000|2022-03-11 19:43:30|4243.1|4242.7|4243.35|4242.95|4243.35|4242.95|4243.1|4242.7|104
1647027820000|2022-03-11 19:43:40|4243.6|4243.2|4243.35|4242.95|4243.85|4243.45|4243.35|4242.95|89
1647027830000|2022-03-11 19:43:50|4243.6|4243.2|4243.85|4243.45|4243.85|4243.45|4243.6|4243.2|126
1647027840000|2022-03-11 19:44:00|4243.6|4243.2|4242.35|4241.95|4243.72|4243.32|4241.35|4240.95|305
1647027850000|2022-03-11 19:44:10|4242.22|4241.82|4242.6|4242.2|4242.6|4242.2|4242.1|4241.7|91
1647027860000|2022-03-11 19:44:20|4242.85|4242.45|4242.35|4241.95|4243.1|4242.7|4242.1|4241.7|210
1647027870000|2022-03-11 19:44:30|4242.22|4241.82|4240.35|4239.95|4242.22|4241.82|4240.1|4239.7|399
1647027880000|2022-03-11 19:44:40|4240.1|4239.7|4239.72|4239.32|4240.35|4239.95|4239.6|4239.2|660
1647027890000|2022-03-11 19:44:50|4239.85|4239.45|4240.1|4239.7|4240.1|4239.7|4239.35|4238.95|228
1647027900000|2022-03-11 19:45:00|4239.85|4239.45|4238.1|4237.7|4240.1|4239.7|4237.6|4237.2|398
1647027910000|2022-03-11 19:45:10|4237.85|4237.45|4237.47|4237.07|4238.35|4237.95|4237.1|4236.7|326
1647027920000|2022-03-11 19:45:20|4237.35|4236.95|4236.85|4236.45|4237.85|4237.45|4236.6|4236.2|1837
1647027930000|2022-03-11 19:45:30|4236.6|4236.2|4237.35|4236.95|4237.6|4237.2|4236.6|4236.2|786
1647027940000|2022-03-11 19:45:40|4238.1|4237.7|4239.35|4238.95|4239.6|4239.2|4237.85|4237.45|501
1647027950000|2022-03-11 19:45:50|4239.6|4239.2|4239.85|4239.45|4240.1|4239.7|4238.85|4238.45|304
1647027960000|2022-03-11 19:46:00|4239.72|4239.32|4240.1|4239.7|4240.6|4240.2|4239.6|4239.2|270
1647027970000|2022-03-11 19:46:10|4240.35|4239.95|4239.35|4238.95|4240.35|4239.95|4239.1|4238.7|327
1647027980000|2022-03-11 19:46:20|4239.1|4238.7|4239.6|4239.2|4239.6|4239.2|4239.1|4238.7|905
1647027990000|2022-03-11 19:46:30|4239.35|4238.95|4239.85|4239.45|4239.85|4239.45|4239.35|4238.95|180
1647028000000|2022-03-11 19:46:40|4239.6|4239.2|4239.35|4238.95|4239.97|4239.57|4239.35|4238.95|130
1647028010000|2022-03-11 19:46:50|4239.6|4239.2|4240.1|4239.7|4240.22|4239.82|4239.47|4239.07|166
1647028020000|2022-03-11 19:47:00|4240.35|4239.95|4240.35|4239.95|4240.6|4240.2|4240.1|4239.7|138
1647028030000|2022-03-11 19:47:10|4240.1|4239.7|4240.22|4239.82|4240.35|4239.95|4240.1|4239.7|117
1647028040000|2022-03-11 19:47:20|4240.1|4239.7|4239.6|4239.2|4240.1|4239.7|4239.35|4238.95|142
1647028050000|2022-03-11 19:47:30|4240.1|4239.7|4240.1|4239.7|4240.35|4239.95|4239.85|4239.45|175
1647028060000|2022-03-11 19:47:40|4240.35|4239.95|4240.85|4240.45|4241.1|4240.7|4240.1|4239.7|112
1647028070000|2022-03-11 19:47:50|4241.1|4240.7|4241.1|4240.7|4241.35|4240.95|4240.85|4240.45|194
1647028080000|2022-03-11 19:48:00|4240.85|4240.45|4240.47|4240.07|4241.35|4240.95|4239.85|4239.45|158
1647028090000|2022-03-11 19:48:10|4240.6|4240.2|4240.72|4240.32|4241.35|4240.95|4240.6|4240.2|211
1647028100000|2022-03-11 19:48:20|4240.6|4240.2|4240.1|4239.7|4240.85|4240.45|4240.1|4239.7|100
1647028110000|2022-03-11 19:48:30|4239.85|4239.45|4239.85|4239.45|4239.97|4239.57|4239.35|4238.95|155
1647028120000|2022-03-11 19:48:40|4239.6|4239.2|4240.1|4239.7|4240.6|4240.2|4239.35|4238.95|147
1647028130000|2022-03-11 19:48:50|4240.22|4239.82|4240.35|4239.95|4240.35|4239.95|4239.85|4239.45|123
1647028140000|2022-03-11 19:49:00|4240.6|4240.2|4240.35|4239.95|4240.72|4240.32|4240.1|4239.7|166
1647028150000|2022-03-11 19:49:10|4239.6|4239.2|4239.85|4239.45|4239.85|4239.45|4239.6|4239.2|198
1647028160000|2022-03-11 19:49:20|4240.35|4239.95|4240.1|4239.7|4240.6|4240.2|4240.1|4239.7|146
1647028170000|2022-03-11 19:49:30|4240.22|4239.82|4240.85|4240.45|4241.35|4240.95|4240.22|4239.82|180
1647028180000|2022-03-11 19:49:40|4240.97|4240.57|4240.6|4240.2|4241.1|4240.7|4240.1|4239.7|90
1647028190000|2022-03-11 19:49:50|4240.35|4239.95|4241.1|4240.7|4241.1|4240.7|4240.35|4239.95|302
1647028200000|2022-03-11 19:50:00|4240.85|4240.45|4237.47|4237.07|4240.85|4240.45|4237.47|4237.07|399
1647028210000|2022-03-11 19:50:10|4237.1|4236.7|4236.97|4236.57|4238.35|4237.95|4236.97|4236.57|238
1647028220000|2022-03-11 19:50:20|4237.1|4236.7|4237.6|4237.2|4237.6|4237.2|4236.6|4236.2|319
1647028230000|2022-03-11 19:50:30|4237.1|4236.7|4236.6|4236.2|4237.6|4237.2|4236.6|4236.2|368
1647028240000|2022-03-11 19:50:40|4236.85|4236.45|4237.6|4237.2|4238.35|4237.95|4236.6|4236.2|378
1647028250000|2022-03-11 19:50:50|4237.85|4237.45|4237.6|4237.2|4238.1|4237.7|4237.1|4236.7|806
1647028260000|2022-03-11 19:51:00|4237.85|4237.45|4237.6|4237.2|4238.35|4237.95|4237.35|4236.95|440
1647028270000|2022-03-11 19:51:10|4237.85|4237.45|4236.6|4236.2|4237.85|4237.45|4236.1|4235.7|382
1647028280000|2022-03-11 19:51:20|4236.47|4236.07|4237.35|4236.95|4237.35|4236.95|4236.35|4235.95|260
1647028290000|2022-03-11 19:51:30|4236.85|4236.45|4236.1|4235.7|4236.85|4236.45|4235.97|4235.57|167
1647028300000|2022-03-11 19:51:40|4236.6|4236.2|4236.6|4236.2|4236.85|4236.45|4236.35|4235.95|179
1647028310000|2022-03-11 19:51:50|4236.85|4236.45|4237.1|4236.7|4237.35|4236.95|4236.6|4236.2|222
1647028320000|2022-03-11 19:52:00|4236.85|4236.45|4236.35|4235.95|4236.85|4236.45|4236.1|4235.7|224
1647028330000|2022-03-11 19:52:10|4236.22|4235.82|4235.85|4235.45|4236.35|4235.95|4235.85|4235.45|170
1647028340000|2022-03-11 19:52:20|4235.97|4235.57|4236.6|4236.2|4236.85|4236.45|4235.85|4235.45|186
1647028350000|2022-03-11 19:52:30|4235.72|4235.32|4235.1|4234.7|4235.72|4235.32|4234.6|4234.2|645
1647028360000|2022-03-11 19:52:40|4235.85|4235.45|4236.72|4236.32|4236.97|4236.57|4235.85|4235.45|196
1647028370000|2022-03-11 19:52:50|4236.6|4236.2|4235.35|4234.95|4236.6|4236.2|4235.1|4234.7|291
1647028380000|2022-03-11 19:53:00|4235.1|4234.7|4234.85|4234.45|4235.85|4235.45|4234.6|4234.2|330
1647028390000|2022-03-11 19:53:10|4235.35|4234.95|4234.6|4234.2|4235.35|4234.95|4234.35|4233.95|1338
1647028400000|2022-03-11 19:53:20|4234.85|4234.45|4232.85|4232.45|4234.85|4234.45|4232.85|4232.45|293
1647028410000|2022-03-11 19:53:30|4233.35|4232.95|4233.22|4232.82|4234.1|4233.7|4233.1|4232.7|455
1647028420000|2022-03-11 19:53:40|4233.1|4232.7|4233.35|4232.95|4233.35|4232.95|4232.85|4232.45|741
1647028430000|2022-03-11 19:53:50|4233.1|4232.7|4231.6|4231.2|4233.35|4232.95|4231.6|4231.2|900
1647028440000|2022-03-11 19:54:00|4231.72|4231.32|4231.6|4231.2|4231.85|4231.45|4230.6|4230.2|570
1647028450000|2022-03-11 19:54:10|4231.22|4230.82|4231.35|4230.95|4232.1|4231.7|4230.85|4230.45|1051
1647028460000|2022-03-11 19:54:20|4231.6|4231.2|4232.85|4232.45|4233.1|4232.7|4231.35|4230.95|1072
1647028470000|2022-03-11 19:54:30|4233.1|4232.7|4233.22|4232.82|4234.1|4233.7|4232.85|4232.45|340
1647028480000|2022-03-11 19:54:40|4233.47|4233.07|4234.35|4233.95|4234.85|4234.45|4233.35|4232.95|231
1647028490000|2022-03-11 19:54:50|4234.22|4233.82|4234.85|4234.45|4235.22|4234.82|4234.1|4233.7|243
1647028500000|2022-03-11 19:55:00|4235.35|4234.95|4235.85|4235.45|4235.85|4235.45|4234.85|4234.45|319
1647028510000|2022-03-11 19:55:10|4235.72|4235.32|4236.35|4235.95|4236.35|4235.95|4235.6|4235.2|208
1647028520000|2022-03-11 19:55:20|4236.1|4235.7|4236.35|4235.95|4236.85|4236.45|4236.1|4235.7|315
1647028530000|2022-03-11 19:55:30|4236.1|4235.7|4236.6|4236.2|4236.85|4236.45|4236.1|4235.7|181
1647028540000|2022-03-11 19:55:40|4236.85|4236.45|4236.6|4236.2|4237.1|4236.7|4236.35|4235.95|138
1647028550000|2022-03-11 19:55:50|4236.35|4235.95|4235.85|4235.45|4236.35|4235.95|4235.72|4235.32|177
1647028560000|2022-03-11 19:56:00|4235.72|4235.32|4235.6|4235.2|4236.1|4235.7|4234.35|4233.95|789
1647028570000|2022-03-11 19:56:10|4235.35|4234.95|4235.1|4234.7|4235.72|4235.32|4235.1|4234.7|85
1647028580000|2022-03-11 19:56:20|4234.85|4234.45|4236.1|4235.7|4236.1|4235.7|4234.6|4234.2|326
1647028590000|2022-03-11 19:56:30|4235.85|4235.45|4235.6|4235.2|4236.1|4235.7|4235.35|4234.95|554
1647028600000|2022-03-11 19:56:40|4235.35|4234.95|4235.1|4234.7|4235.35|4234.95|4234.85|4234.45|54
1647028610000|2022-03-11 19:56:50|4235.35|4234.95|4235.1|4234.7|4235.35|4234.95|4235.1|4234.7|124
1647028620000|2022-03-11 19:57:00|4234.85|4234.45|4235.6|4235.2|4235.85|4235.45|4234.85|4234.45|187
1647028630000|2022-03-11 19:57:10|4235.35|4234.95|4235.6|4235.2|4235.6|4235.2|4234.1|4233.7|155
1647028640000|2022-03-11 19:57:20|4235.35|4234.95|4234.85|4234.45|4235.47|4235.07|4234.6|4234.2|115
1647028650000|2022-03-11 19:57:30|4234.97|4234.57|4234.85|4234.45|4234.97|4234.57|4234.47|4234.07|202
1647028660000|2022-03-11 19:57:40|4234.97|4234.57|4234.85|4234.45|4235.1|4234.7|4234.6|4234.2|459
1647028670000|2022-03-11 19:57:50|4235.1|4234.7|4235.72|4235.32|4235.85|4235.45|4235.1|4234.7|164
1647028680000|2022-03-11 19:58:00|4235.85|4235.45|4236.1|4235.7|4236.85|4236.45|4235.6|4235.2|222
1647028690000|2022-03-11 19:58:10|4235.85|4235.45|4236.85|4236.45|4236.85|4236.45|4235.6|4235.2|959
1647028700000|2022-03-11 19:58:20|4236.6|4236.2|4236.85|4236.45|4237.1|4236.7|4236.6|4236.2|45
1647028710000|2022-03-11 19:58:30|4236.72|4236.32|4235.85|4235.45|4237.1|4236.7|4235.85|4235.45|229
1647028720000|2022-03-11 19:58:40|4235.72|4235.32|4235.1|4234.7|4235.72|4235.32|4234.85|4234.45|124
1647028730000|2022-03-11 19:58:50|4235.35|4234.95|4235.6|4235.2|4235.85|4235.45|4235.1|4234.7|629
1647028740000|2022-03-11 19:59:00|4235.85|4235.45|4234.35|4233.95|4235.85|4235.45|4234.35|4233.95|193
1647028750000|2022-03-11 19:59:10|4234.1|4233.7|4233.1|4232.7|4234.6|4234.2|4232.85|4232.45|643
1647028760000|2022-03-11 19:59:20|4232.97|4232.57|4234.1|4233.7|4234.35|4233.95|4232.85|4232.45|240
1647028770000|2022-03-11 19:59:30|4233.97|4233.57|4234.6|4234.2|4234.6|4234.2|4233.85|4233.45|940
1647028780000|2022-03-11 19:59:40|4234.85|4234.45|4234.1|4233.7|4234.85|4234.45|4233.72|4233.32|238
1647028790000|2022-03-11 19:59:50|4233.85|4233.45|4235.6|4235.2|4235.6|4235.2|4233.85|4233.45|316
1647028800000|2022-03-11 20:00:00|4235.47|4235.07|4234.35|4233.95|4235.6|4235.2|4234.1|4233.7|177
1647028810000|2022-03-11 20:00:10|4234.1|4233.7|4233.6|4233.2|4234.1|4233.7|4233.1|4232.7|256
1647028820000|2022-03-11 20:00:20|4233.35|4232.95|4232.6|4232.2|4233.35|4232.95|4232.6|4232.2|242
1647028830000|2022-03-11 20:00:30|4232.85|4232.45|4232.1|4231.7|4232.85|4232.45|4231.6|4231.2|266
1647028840000|2022-03-11 20:00:40|4232.35|4231.95|4232.85|4232.45|4232.85|4232.45|4232.1|4231.7|74
1647028850000|2022-03-11 20:00:50|4232.35|4231.95|4233.1|4232.7|4233.35|4232.95|4232.35|4231.95|254
1647028860000|2022-03-11 20:01:00|4232.85|4232.45|4234.1|4233.7|4234.1|4233.7|4232.6|4232.2|250
1647028870000|2022-03-11 20:01:10|4234.35|4233.95|4235.35|4234.95|4235.6|4235.2|4234.35|4233.95|202
1647028880000|2022-03-11 20:01:20|4235.47|4235.07|4234.6|4234.2|4235.47|4235.07|4234.35|4233.95|187
1647028890000|2022-03-11 20:01:30|4234.72|4234.32|4234.35|4233.95|4234.97|4234.57|4234.35|4233.95|236
1647028900000|2022-03-11 20:01:40|4234.6|4234.2|4235.1|4234.7|4235.1|4234.7|4234.6|4234.2|159
1647028910000|2022-03-11 20:01:50|4234.97|4234.57|4236.1|4235.7|4236.22|4235.82|4234.85|4234.45|487
1647028920000|2022-03-11 20:02:00|4235.85|4235.45|4234.1|4233.7|4236.1|4235.7|4233.72|4233.32|377
1647028930000|2022-03-11 20:02:10|4234.35|4233.95|4234.6|4234.2|4234.6|4234.2|4233.85|4233.45|158
1647028940000|2022-03-11 20:02:20|4234.35|4233.95|4234.6|4234.2|4234.97|4234.57|4234.35|4233.95|306
1647028950000|2022-03-11 20:02:30|4234.47|4234.07|4234.35|4233.95|4234.85|4234.45|4234.1|4233.7|94
1647028960000|2022-03-11 20:02:40|4234.6|4234.2|4233.85|4233.45|4234.85|4234.45|4233.6|4233.2|269
1647028970000|2022-03-11 20:02:50|4234.1|4233.7|4232.85|4232.45|4234.1|4233.7|4232.85|4232.45|430
1647028980000|2022-03-11 20:03:00|4233.1|4232.7|4233.35|4232.95|4234.1|4233.7|4233.1|4232.7|165
1647028990000|2022-03-11 20:03:10|4233.6|4233.2|4233.1|4232.7|4233.85|4233.45|4232.6|4232.2|232
1647029000000|2022-03-11 20:03:20|4232.85|4232.45|4232.85|4232.45|4233.22|4232.82|4232.6|4232.2|180
1647029010000|2022-03-11 20:03:30|4232.72|4232.32|4233.1|4232.7|4233.85|4233.45|4232.47|4232.07|384
1647029020000|2022-03-11 20:03:40|4232.85|4232.45|4232.85|4232.45|4233.1|4232.7|4232.47|4232.07|477
1647029030000|2022-03-11 20:03:50|4232.6|4232.2|4233.1|4232.7|4233.22|4232.82|4232.6|4232.2|144
1647029040000|2022-03-11 20:04:00|4233.35|4232.95|4233.97|4233.57|4234.1|4233.7|4233.1|4232.7|176
1647029050000|2022-03-11 20:04:10|4234.1|4233.7|4233.85|4233.45|4234.1|4233.7|4233.35|4232.95|250
1647029060000|2022-03-11 20:04:20|4233.6|4233.2|4232.85|4232.45|4233.6|4233.2|4232.6|4232.2|320
1647029070000|2022-03-11 20:04:30|4232.6|4232.2|4232.85|4232.45|4232.85|4232.45|4232.35|4231.95|296
1647029080000|2022-03-11 20:04:40|4232.97|4232.57|4232.35|4231.95|4232.97|4232.57|4232.35|4231.95|98
1647029090000|2022-03-11 20:04:50|4232.22|4231.82|4233.1|4232.7|4233.1|4232.7|4232.1|4231.7|202
1647029100000|2022-03-11 20:05:00|4232.85|4232.45|4232.6|4232.2|4233.1|4232.7|4232.6|4232.2|238
1647029110000|2022-03-11 20:05:10|4232.72|4232.32|4233.6|4233.2|4233.85|4233.45|4232.72|4232.32|229
1647029120000|2022-03-11 20:05:20|4233.47|4233.07|4234.1|4233.7|4234.1|4233.7|4233.35|4232.95|176
1647029130000|2022-03-11 20:05:30|4234.22|4233.82|4234.6|4234.2|4235.6|4235.2|4234.22|4233.82|1097
1647029140000|2022-03-11 20:05:40|4234.1|4233.7|4232.97|4232.57|4234.35|4233.95|4232.6|4232.2|217
1647029150000|2022-03-11 20:05:50|4233.1|4232.7|4233.85|4233.45|4234.22|4233.82|4232.6|4232.2|248
1647029160000|2022-03-11 20:06:00|4233.6|4233.2|4233.6|4233.2|4233.85|4233.45|4232.97|4232.57|267
1647029170000|2022-03-11 20:06:10|4233.35|4232.95|4234.35|4233.95|4234.35|4233.95|4233.35|4232.95|181
1647029180000|2022-03-11 20:06:20|4234.1|4233.7|4234.85|4234.45|4234.85|4234.45|4234.1|4233.7|211
1647029190000|2022-03-11 20:06:30|4234.72|4234.32|4233.1|4232.7|4234.72|4234.32|4233.1|4232.7|225
1647029200000|2022-03-11 20:06:40|4232.85|4232.45|4232.1|4231.7|4232.85|4232.45|4231.85|4231.45|143
1647029210000|2022-03-11 20:06:50|4232.35|4231.95|4230.6|4230.2|4232.35|4231.95|4230.6|4230.2|503
1647029220000|2022-03-11 20:07:00|4230.35|4229.95|4230.85|4230.45|4230.85|4230.45|4229.85|4229.45|730
1647029230000|2022-03-11 20:07:10|4231.35|4230.95|4231.85|4231.45|4231.85|4231.45|4230.72|4230.32|1101
1647029240000|2022-03-11 20:07:20|4231.6|4231.2|4231.6|4231.2|4231.85|4231.45|4231.35|4230.95|238
1647029250000|2022-03-11 20:07:30|4232.1|4231.7|4231.35|4230.95|4232.1|4231.7|4231.35|4230.95|123
1647029260000|2022-03-11 20:07:40|4231.22|4230.82|4231.1|4230.7|4231.35|4230.95|4231.1|4230.7|175
1647029270000|2022-03-11 20:07:50|4230.85|4230.45|4230.6|4230.2|4230.85|4230.45|4230.1|4229.7|272
1647029280000|2022-03-11 20:08:00|4230.35|4229.95|4229.35|4228.95|4230.35|4229.95|4229.1|4228.7|413
1647029290000|2022-03-11 20:08:10|4229.1|4228.7|4230.1|4229.7|4230.1|4229.7|4229.1|4228.7|230
1647029300000|2022-03-11 20:08:20|4229.85|4229.45|4229.6|4229.2|4230.22|4229.82|4229.1|4228.7|1073
1647029310000|2022-03-11 20:08:30|4229.85|4229.45|4230.1|4229.7|4230.35|4229.95|4229.85|4229.45|205
1647029320000|2022-03-11 20:08:40|4229.85|4229.45|4228.85|4228.45|4229.85|4229.45|4228.85|4228.45|210
1647029330000|2022-03-11 20:08:50|4228.6|4228.2|4228.6|4228.2|4229.1|4228.7|4228.6|4228.2|330
1647029340000|2022-03-11 20:09:00|4228.85|4228.45|4228.85|4228.45|4229.35|4228.95|4228.35|4227.95|326
1647029350000|2022-03-11 20:09:10|4229.1|4228.7|4229.1|4228.7|4229.1|4228.7|4228.35|4227.95|170
1647029360000|2022-03-11 20:09:20|4229.35|4228.95|4230.47|4230.07|4230.6|4230.2|4229.1|4228.7|241
1647029370000|2022-03-11 20:09:30|4230.35|4229.95|4230.35|4229.95|4230.6|4230.2|4230.1|4229.7|416
1647029380000|2022-03-11 20:09:40|4230.1|4229.7|4230.1|4229.7|4230.22|4229.82|4229.6|4229.2|268
1647029390000|2022-03-11 20:09:50|4230.22|4229.82|4229.85|4229.45|4230.35|4229.95|4229.6|4229.2|307
1647029400000|2022-03-11 20:10:00|4229.6|4229.2|4229.1|4228.7|4230.6|4230.2|4229.1|4228.7|338
1647029410000|2022-03-11 20:10:10|4229.35|4228.95|4230.1|4229.7|4230.1|4229.7|4229.35|4228.95|70
1647029420000|2022-03-11 20:10:20|4229.85|4229.45|4229.85|4229.45|4230.1|4229.7|4229.35|4228.95|232
1647029430000|2022-03-11 20:10:30|4229.35|4228.95|4230.6|4230.2|4230.6|4230.2|4229.35|4228.95|310
1647029440000|2022-03-11 20:10:40|4230.47|4230.07|4230.6|4230.2|4230.6|4230.2|4230.1|4229.7|136
1647029450000|2022-03-11 20:10:50|4230.35|4229.95|4231.1|4230.7|4231.1|4230.7|4230.1|4229.7|512
1647029460000|2022-03-11 20:11:00|4230.85|4230.45|4232.1|4231.7|4232.1|4231.7|4230.85|4230.45|441
1647029470000|2022-03-11 20:11:10|4232.35|4231.95|4232.35|4231.95|4232.85|4232.45|4232.22|4231.82|454
1647029480000|2022-03-11 20:11:20|4232.6|4232.2|4231.35|4230.95|4232.6|4232.2|4230.6|4230.2|342
1647029490000|2022-03-11 20:11:30|4231.1|4230.7|4230.6|4230.2|4231.35|4230.95|4230.6|4230.2|237
1647029500000|2022-03-11 20:11:40|4230.72|4230.32|4230.1|4229.7|4230.85|4230.45|4229.6|4229.2|180
1647029510000|2022-03-11 20:11:50|4230.35|4229.95|4230.35|4229.95|4230.6|4230.2|4229.85|4229.45|183
1647029520000|2022-03-11 20:12:00|4230.6|4230.2|4230.6|4230.2|4231.1|4230.7|4230.35|4229.95|253
1647029530000|2022-03-11 20:12:10|4230.35|4229.95|4230.1|4229.7|4230.35|4229.95|4229.85|4229.45|151
1647029540000|2022-03-11 20:12:20|4230.6|4230.2|4229.35|4228.95|4230.85|4230.45|4229.35|4228.95|222
1647029550000|2022-03-11 20:12:30|4229.22|4228.82|4228.85|4228.45|4229.22|4228.82|4228.6|4228.2|220
1647029560000|2022-03-11 20:12:40|4229.1|4228.7|4227.6|4227.2|4229.1|4228.7|4227.1|4226.7|426
1647029570000|2022-03-11 20:12:50|4227.35|4226.95|4227.72|4227.32|4228.35|4227.95|4227.35|4226.95|400
1647029580000|2022-03-11 20:13:00|4227.85|4227.45|4227.85|4227.45|4228.22|4227.82|4227.6|4227.2|209
1647029590000|2022-03-11 20:13:10|4227.72|4227.32|4228.6|4228.2|4228.85|4228.45|4227.22|4226.82|306
1647029600000|2022-03-11 20:13:20|4228.35|4227.95|4228.35|4227.95|4229.1|4228.7|4228.1|4227.7|262
1647029610000|2022-03-11 20:13:30|4228.22|4227.82|4228.1|4227.7|4228.35|4227.95|4227.85|4227.45|246
1647029620000|2022-03-11 20:13:40|4228.6|4228.2|4228.35|4227.95|4228.72|4228.32|4228.1|4227.7|193
1647029630000|2022-03-11 20:13:50|4228.1|4227.7|4228.85|4228.45|4229.1|4228.7|4228.1|4227.7|494
1647029640000|2022-03-11 20:14:00|4229.1|4228.7|4228.85|4228.45|4229.1|4228.7|4228.35|4227.95|223
1647029650000|2022-03-11 20:14:10|4228.35|4227.95|4228.85|4228.45|4229.1|4228.7|4228.35|4227.95|127
1647029660000|2022-03-11 20:14:20|4228.6|4228.2|4228.1|4227.7|4228.85|4228.45|4227.85|4227.45|980
1647029670000|2022-03-11 20:14:30|4228.22|4227.82|4227.6|4227.2|4228.35|4227.95|4227.35|4226.95|238
1647029680000|2022-03-11 20:14:40|4227.85|4227.45|4227.35|4226.95|4227.85|4227.45|4227.35|4226.95|123
1647029690000|2022-03-11 20:14:50|4227.1|4226.7|4227.85|4227.45|4228.35|4227.95|4227.1|4226.7|474
1647029700000|2022-03-11 20:15:00|4227.6|4227.2|4228.85|4228.45|4229.1|4228.7|4227.6|4227.2|197
1647029710000|2022-03-11 20:15:10|4228.6|4228.2|4229.35|4228.95|4229.35|4228.95|4228.35|4227.95|274
1647029720000|2022-03-11 20:15:20|4229.85|4229.45|4229.6|4229.2|4229.85|4229.45|4229.35|4228.95|465
1647029730000|2022-03-11 20:15:30|4228.85|4228.45|4229.35|4228.95|4229.35|4228.95|4228.35|4227.95|177
1647029740000|2022-03-11 20:15:40|4229.1|4228.7|4228.6|4228.2|4229.35|4228.95|4228.6|4228.2|98
1647029750000|2022-03-11 20:15:50|4228.35|4227.95|4228.85|4228.45|4228.85|4228.45|4228.1|4227.7|217
1647029760000|2022-03-11 20:16:00|4229.6|4229.2|4229.6|4229.2|4229.85|4229.45|4229.35|4228.95|268
1647029770000|2022-03-11 20:16:10|4229.35|4228.95|4228.85|4228.45|4229.35|4228.95|4228.72|4228.32|141
1647029780000|2022-03-11 20:16:20|4229.1|4228.7|4228.85|4228.45|4229.1|4228.7|4228.6|4228.2|199
1647029790000|2022-03-11 20:16:30|4228.35|4227.95|4227.85|4227.45|4228.35|4227.95|4227.6|4227.2|172
1647029800000|2022-03-11 20:16:40|4227.72|4227.32|4228.85|4228.45|4228.85|4228.45|4227.72|4227.32|192
1647029810000|2022-03-11 20:16:50|4228.6|4228.2|4229.1|4228.7|4229.1|4228.7|4228.6|4228.2|139
1647029820000|2022-03-11 20:17:00|4229.35|4228.95|4229.85|4229.45|4229.97|4229.57|4229.35|4228.95|218
1647029830000|2022-03-11 20:17:10|4230.1|4229.7|4229.85|4229.45|4230.1|4229.7|4229.6|4229.2|110
1647029840000|2022-03-11 20:17:20|4229.6|4229.2|4228.35|4227.95|4230.1|4229.7|4228.35|4227.95|246
1647029850000|2022-03-11 20:17:30|4228.47|4228.07|4228.6|4228.2|4228.85|4228.45|4228.35|4227.95|132
1647029860000|2022-03-11 20:17:40|4228.85|4228.45|4228.35|4227.95|4228.85|4228.45|4228.35|4227.95|133
1647029870000|2022-03-11 20:17:50|4228.6|4228.2|4229.35|4228.95|4229.35|4228.95|4228.6|4228.2|228
1647029880000|2022-03-11 20:18:00|4229.6|4229.2|4230.1|4229.7|4230.35|4229.95|4229.35|4228.95|192
1647029890000|2022-03-11 20:18:10|4230.35|4229.95|4230.6|4230.2|4231.1|4230.7|4229.85|4229.45|151
1647029900000|2022-03-11 20:18:20|4230.85|4230.45|4231.85|4231.45|4232.1|4231.7|4230.6|4230.2|460
1647029910000|2022-03-11 20:18:30|4232.1|4231.7|4231.85|4231.45|4232.35|4231.95|4231.35|4230.95|705
1647029920000|2022-03-11 20:18:40|4232.1|4231.7|4231.6|4231.2|4232.1|4231.7|4231.6|4231.2|169
1647029930000|2022-03-11 20:18:50|4231.97|4231.57|4231.6|4231.2|4232.35|4231.95|4231.6|4231.2|247
1647029940000|2022-03-11 20:19:00|4231.35|4230.95|4230.85|4230.45|4231.35|4230.95|4230.35|4229.95|226
1647029950000|2022-03-11 20:19:10|4230.6|4230.2|4231.6|4231.2|4231.6|4231.2|4230.6|4230.2|152
1647029960000|2022-03-11 20:19:20|4231.35|4230.95|4231.85|4231.45|4231.85|4231.45|4231.35|4230.95|288
1647029970000|2022-03-11 20:19:30|4231.72|4231.32|4232.35|4231.95|4232.6|4232.2|4231.72|4231.32|149
1647029980000|2022-03-11 20:19:40|4232.6|4232.2|4232.1|4231.7|4232.6|4232.2|4232.1|4231.7|121
1647029990000|2022-03-11 20:19:50|4232.22|4231.82|4230.85|4230.45|4232.22|4231.82|4230.85|4230.45|2093
1647030000000|2022-03-11 20:20:00|4230.9|4230.5|4230.9|4230.5|4231.15|4230.75|4230.15|4229.75|138
1647030010000|2022-03-11 20:20:10|4230.65|4230.25|4230.4|4230|4231.15|4230.75|4230.4|4230|487
1647030020000|2022-03-11 20:20:20|4230.15|4229.75|4230.9|4230.5|4230.9|4230.5|4230.15|4229.75|328
1647030030000|2022-03-11 20:20:30|4231.4|4231|4231.15|4230.75|4232.15|4231.75|4231.15|4230.75|143
1647030040000|2022-03-11 20:20:40|4231.4|4231|4231.9|4231.5|4232.15|4231.75|4231.15|4230.75|922
1647030050000|2022-03-11 20:20:50|4231.65|4231.25|4231.4|4231|4231.65|4231.25|4231.4|4231|303
1647030060000|2022-03-11 20:21:00|4231.15|4230.75|4231.4|4231|4231.65|4231.25|4230.27|4229.87|186
1647030070000|2022-03-11 20:21:10|4231.52|4231.12|4231.9|4231.5|4231.9|4231.5|4231.4|4231|239
1647030080000|2022-03-11 20:21:20|4231.65|4231.25|4232.9|4232.5|4233.4|4233|4231.65|4231.25|259
1647030090000|2022-03-11 20:21:30|4232.77|4232.37|4232.9|4232.5|4233.15|4232.75|4232.65|4232.25|140
1647030100000|2022-03-11 20:21:40|4232.77|4232.37|4232.4|4232|4232.77|4232.37|4232.15|4231.75|123
1647030110000|2022-03-11 20:21:50|4232.15|4231.75|4231.15|4230.75|4232.27|4231.87|4230.9|4230.5|208
1647030120000|2022-03-11 20:22:00|4230.9|4230.5|4230.15|4229.75|4231.4|4231|4230.15|4229.75|123
1647030130000|2022-03-11 20:22:10|4230.4|4230|4229.02|4228.62|4230.4|4230|4229.02|4228.62|198
1647030140000|2022-03-11 20:22:20|4229.15|4228.75|4229.02|4228.62|4229.65|4229.25|4228.9|4228.5|2484
1647030150000|2022-03-11 20:22:30|4229.15|4228.75|4230.4|4230|4230.65|4230.25|4228.9|4228.5|227
1647030160000|2022-03-11 20:22:40|4230.15|4229.75|4230.65|4230.25|4230.9|4230.5|4230.15|4229.75|180
1647030170000|2022-03-11 20:22:50|4231.4|4231|4231.15|4230.75|4231.4|4231|4230.9|4230.5|201
1647030180000|2022-03-11 20:23:00|4231.4|4231|4232.15|4231.75|4232.15|4231.75|4230.9|4230.5|111
1647030190000|2022-03-11 20:23:10|4232.02|4231.62|4231.4|4231|4232.15|4231.75|4231.4|4231|115
1647030200000|2022-03-11 20:23:20|4231.15|4230.75|4231.65|4231.25|4231.9|4231.5|4231.15|4230.75|217
1647030210000|2022-03-11 20:23:30|4231.52|4231.12|4231.15|4230.75|4231.65|4231.25|4230.9|4230.5|167
1647030220000|2022-03-11 20:23:40|4231.02|4230.62|4231.15|4230.75|4231.15|4230.75|4230.65|4230.25|336
1647030230000|2022-03-11 20:23:50|4230.9|4230.5|4231.15|4230.75|4231.4|4231|4230.9|4230.5|109
1647030240000|2022-03-11 20:24:00|4230.9|4230.5|4229.65|4229.25|4230.9|4230.5|4229.4|4229|231
1647030250000|2022-03-11 20:24:10|4229.52|4229.12|4229.65|4229.25|4229.9|4229.5|4229.15|4228.75|166
1647030260000|2022-03-11 20:24:20|4229.4|4229|4229.4|4229|4230.27|4229.87|4229.4|4229|813
1647030270000|2022-03-11 20:24:30|4229.65|4229.25|4230.02|4229.62|4230.9|4230.5|4229.4|4229|416
1647030280000|2022-03-11 20:24:40|4229.9|4229.5|4229.15|4228.75|4229.9|4229.5|4229.15|4228.75|121
1647030290000|2022-03-11 20:24:50|4229.4|4229|4228.65|4228.25|4229.4|4229|4228.65|4228.25|243
1647030300000|2022-03-11 20:25:00|4228.15|4227.75|4228.4|4228|4228.65|4228.25|4227.15|4226.75|433
1647030310000|2022-03-11 20:25:10|4228.9|4228.5|4230.4|4230|4230.4|4230|4228.9|4228.5|195
1647030320000|2022-03-11 20:25:20|4230.27|4229.87|4228.9|4228.5|4230.27|4229.87|4228.9|4228.5|226
1647030330000|2022-03-11 20:25:30|4228.65|4228.25|4228.15|4227.75|4228.9|4228.5|4228.15|4227.75|159
1647030340000|2022-03-11 20:25:40|4228.02|4227.62|4227.65|4227.25|4228.4|4228|4227.65|4227.25|221
1647030350000|2022-03-11 20:25:50|4227.4|4227|4227.65|4227.25|4227.9|4227.5|4227.4|4227|192
1647030360000|2022-03-11 20:26:00|4227.4|4227|4226.65|4226.25|4227.65|4227.25|4226.65|4226.25|633
1647030370000|2022-03-11 20:26:10|4226.9|4226.5|4227.65|4227.25|4228.02|4227.62|4226.9|4226.5|452
1647030380000|2022-03-11 20:26:20|4227.9|4227.5|4227.4|4227|4228.15|4227.75|4227.15|4226.75|227
1647030390000|2022-03-11 20:26:30|4227.65|4227.25|4227.15|4226.75|4227.65|4227.25|4227.15|4226.75|178
1647030400000|2022-03-11 20:26:40|4226.9|4226.5|4227.15|4226.75|4227.4|4227|4226.65|4226.25|422
1647030410000|2022-03-11 20:26:50|4226.9|4226.5|4227.15|4226.75|4227.4|4227|4226.9|4226.5|218
1647030420000|2022-03-11 20:27:00|4226.9|4226.5|4227.15|4226.75|4227.15|4226.75|4226.65|4226.25|341
1647030430000|2022-03-11 20:27:10|4226.9|4226.5|4225.9|4225.5|4227.4|4227|4225.9|4225.5|501
1647030440000|2022-03-11 20:27:20|4226.4|4226|4226.02|4225.62|4226.4|4226|4225.9|4225.5|338
1647030450000|2022-03-11 20:27:30|4226.15|4225.75|4225.65|4225.25|4226.15|4225.75|4224.9|4224.5|369
1647030460000|2022-03-11 20:27:40|4225.9|4225.5|4226.65|4226.25|4227.15|4226.75|4225.9|4225.5|311
1647030470000|2022-03-11 20:27:50|4226.9|4226.5|4225.65|4225.25|4226.9|4226.5|4225.65|4225.25|395
1647030480000|2022-03-11 20:28:00|4225.77|4225.37|4226.15|4225.75|4226.4|4226|4225.65|4225.25|154
1647030490000|2022-03-11 20:28:10|4225.9|4225.5|4225.77|4225.37|4226.52|4226.12|4225.65|4225.25|225
1647030500000|2022-03-11 20:28:20|4225.9|4225.5|4225.4|4225|4225.9|4225.5|4225.4|4225|167
1647030510000|2022-03-11 20:28:30|4225.15|4224.75|4224.9|4224.5|4225.4|4225|4224.9|4224.5|180
1647030520000|2022-03-11 20:28:40|4225.15|4224.75|4224.65|4224.25|4225.15|4224.75|4224.65|4224.25|119
1647030530000|2022-03-11 20:28:50|4224.4|4224|4224.65|4224.25|4224.9|4224.5|4224.15|4223.75|408
1647030540000|2022-03-11 20:29:00|4224.77|4224.37|4225.4|4225|4225.4|4225|4224.65|4224.25|204
1647030550000|2022-03-11 20:29:10|4225.65|4225.25|4226.15|4225.75|4226.4|4226|4225.65|4225.25|152
1647030560000|2022-03-11 20:29:20|4225.9|4225.5|4224.65|4224.25|4225.9|4225.5|4224.4|4224|191
1647030570000|2022-03-11 20:29:30|4224.4|4224|4225.15|4224.75|4225.65|4225.25|4224.15|4223.75|350
1647030580000|2022-03-11 20:29:40|4224.9|4224.5|4224.65|4224.25|4224.9|4224.5|4224.65|4224.25|111
1647030590000|2022-03-11 20:29:50|4224.4|4224|4224.15|4223.75|4224.65|4224.25|4224.15|4223.75|338
1647030600000|2022-03-11 20:30:00|4223.65|4223.25|4222.15|4221.75|4223.9|4223.5|4221.4|4221|842
1647030610000|2022-03-11 20:30:10|4221.9|4221.5|4221.15|4220.75|4221.9|4221.5|4221.15|4220.75|228
1647030620000|2022-03-11 20:30:20|4221.4|4221|4222.15|4221.75|4222.4|4222|4221.15|4220.75|379
1647030630000|2022-03-11 20:30:30|4221.9|4221.5|4221.65|4221.25|4221.9|4221.5|4221.4|4221|287
1647030640000|2022-03-11 20:30:40|4221.9|4221.5|4221.4|4221|4221.9|4221.5|4221.4|4221|228
1647030650000|2022-03-11 20:30:50|4221.15|4220.75|4221.15|4220.75|4221.15|4220.75|4220.9|4220.5|355
1647030660000|2022-03-11 20:31:00|4220.9|4220.5|4221.15|4220.75|4221.15|4220.75|4220.52|4220.12|803
1647030670000|2022-03-11 20:31:10|4220.9|4220.5|4220.9|4220.5|4222.4|4222|4220.65|4220.25|454
1647030680000|2022-03-11 20:31:20|4220.65|4220.25|4219.4|4219|4220.77|4220.37|4219.15|4218.75|1552
1647030690000|2022-03-11 20:31:30|4219.9|4219.5|4220.15|4219.75|4220.9|4220.5|4219.65|4219.25|319
1647030700000|2022-03-11 20:31:40|4219.9|4219.5|4219.9|4219.5|4220.27|4219.87|4219.9|4219.5|267
1647030710000|2022-03-11 20:31:50|4219.65|4219.25|4220.15|4219.75|4220.15|4219.75|4219.15|4218.75|372
1647030720000|2022-03-11 20:32:00|4220.4|4220|4219.27|4218.87|4220.9|4220.5|4218.9|4218.5|1086
1647030730000|2022-03-11 20:32:10|4219.4|4219|4219.27|4218.87|4219.9|4219.5|4219.27|4218.87|254
1647030740000|2022-03-11 20:32:20|4219.4|4219|4219.15|4218.75|4219.4|4219|4218.9|4218.5|281
1647030750000|2022-03-11 20:32:30|4219.4|4219|4218.27|4217.87|4219.4|4219|4218.27|4217.87|158
1647030760000|2022-03-11 20:32:40|4217.9|4217.5|4219.65|4219.25|4219.65|4219.25|4217.65|4217.25|419
1647030770000|2022-03-11 20:32:50|4219.52|4219.12|4218.15|4217.75|4220.15|4219.75|4218.15|4217.75|356
1647030780000|2022-03-11 20:33:00|4217.65|4217.25|4217.9|4217.5|4218.15|4217.75|4217.52|4217.12|269
1647030790000|2022-03-11 20:33:10|4218.15|4217.75|4217.4|4217|4218.65|4218.25|4217.4|4217|274
1647030800000|2022-03-11 20:33:20|4217.65|4217.25|4217.65|4217.25|4217.9|4217.5|4217.15|4216.75|473
1647030810000|2022-03-11 20:33:30|4217.4|4217|4217.65|4217.25|4217.77|4217.37|4217.4|4217|3756
1647030820000|2022-03-11 20:33:40|4217.52|4217.12|4217.4|4217|4218.15|4217.75|4217.27|4216.87|341
1647030830000|2022-03-11 20:33:50|4217.15|4216.75|4216.9|4216.5|4217.15|4216.75|4216.65|4216.25|624
1647030840000|2022-03-11 20:34:00|4217.15|4216.75|4216.77|4216.37|4217.15|4216.75|4216.4|4216|332
1647030850000|2022-03-11 20:34:10|4216.65|4216.25|4217.15|4216.75|4217.4|4217|4216.65|4216.25|486
1647030860000|2022-03-11 20:34:20|4217.02|4216.62|4216.65|4216.25|4217.15|4216.75|4216.15|4215.75|601
1647030870000|2022-03-11 20:34:30|4216.9|4216.5|4216.65|4216.25|4216.9|4216.5|4216.65|4216.25|387
1647030880000|2022-03-11 20:34:40|4216.4|4216|4216.9|4216.5|4217.15|4216.75|4216.4|4216|196
1647030890000|2022-03-11 20:34:50|4216.65|4216.25|4216.15|4215.75|4216.65|4216.25|4216.15|4215.75|847
1647030900000|2022-03-11 20:35:00|4216.4|4216|4216.4|4216|4217.4|4217|4216.4|4216|188
1647030910000|2022-03-11 20:35:10|4217.15|4216.75|4217.65|4217.25|4218.4|4218|4216.9|4216.5|472
1647030920000|2022-03-11 20:35:20|4217.4|4217|4217.4|4217|4217.9|4217.5|4217.27|4216.87|314
1647030930000|2022-03-11 20:35:30|4217.27|4216.87|4217.65|4217.25|4217.9|4217.5|4217.15|4216.75|255
1647030940000|2022-03-11 20:35:40|4217.9|4217.5|4218.65|4218.25|4218.9|4218.5|4217.65|4217.25|355
1647030950000|2022-03-11 20:35:50|4218.9|4218.5|4219.15|4218.75|4219.15|4218.75|4218.65|4218.25|599
1647030960000|2022-03-11 20:36:00|4219.4|4219|4219.4|4219|4219.4|4219|4218.77|4218.37|242
1647030970000|2022-03-11 20:36:10|4219.9|4219.5|4220.4|4220|4221.15|4220.75|4219.9|4219.5|430
1647030980000|2022-03-11 20:36:20|4220.52|4220.12|4220.4|4220|4221.15|4220.75|4220.4|4220|482
1647030990000|2022-03-11 20:36:30|4220.52|4220.12|4220.9|4220.5|4220.9|4220.5|4220.02|4219.62|381
1647031000000|2022-03-11 20:36:40|4221.02|4220.62|4220.9|4220.5|4221.4|4221|4220.9|4220.5|280
1647031010000|2022-03-11 20:36:50|4221.15|4220.75|4220.9|4220.5|4221.15|4220.75|4220.65|4220.25|214
1647031020000|2022-03-11 20:37:00|4220.65|4220.25|4220.9|4220.5|4220.9|4220.5|4220.15|4219.75|366
1647031030000|2022-03-11 20:37:10|4220.4|4220|4220.15|4219.75|4220.9|4220.5|4220.15|4219.75|414
1647031040000|2022-03-11 20:37:20|4220.02|4219.62|4219.65|4219.25|4220.15|4219.75|4219.27|4218.87|419
1647031050000|2022-03-11 20:37:30|4220.15|4219.75|4221.65|4221.25|4221.65|4221.25|4220.15|4219.75|431
1647031060000|2022-03-11 20:37:40|4221.15|4220.75|4222.15|4221.75|4222.15|4221.75|4221.02|4220.62|382
1647031070000|2022-03-11 20:37:50|4221.9|4221.5|4220.9|4220.5|4221.9|4221.5|4220.65|4220.25|326
1647031080000|2022-03-11 20:38:00|4220.77|4220.37|4221.65|4221.25|4221.9|4221.5|4220.65|4220.25|865
1647031090000|2022-03-11 20:38:10|4221.4|4221|4221.15|4220.75|4221.4|4221|4220.65|4220.25|204
1647031100000|2022-03-11 20:38:20|4221.02|4220.62|4220.9|4220.5|4221.4|4221|4220.9|4220.5|170
1647031110000|2022-03-11 20:38:30|4221.15|4220.75|4219.4|4219|4221.9|4221.5|4219.4|4219|341
1647031120000|2022-03-11 20:38:40|4219.15|4218.75|4220.4|4220|4220.65|4220.25|4218.77|4218.37|387
1647031130000|2022-03-11 20:38:50|4220.15|4219.75|4220.65|4220.25|4220.65|4220.25|4220.15|4219.75|200
1647031140000|2022-03-11 20:39:00|4221.15|4220.75|4221.9|4221.5|4222.15|4221.75|4221.15|4220.75|313
1647031150000|2022-03-11 20:39:10|4222.02|4221.62|4221.65|4221.25|4222.65|4222.25|4221.65|4221.25|225
1647031160000|2022-03-11 20:39:20|4221.4|4221|4220.9|4220.5|4221.4|4221|4220.4|4220|469
1647031170000|2022-03-11 20:39:30|4220.77|4220.37|4219.9|4219.5|4220.9|4220.5|4219.9|4219.5|206
1647031180000|2022-03-11 20:39:40|4220.15|4219.75|4219.15|4218.75|4220.15|4219.75|4218.9|4218.5|314
1647031190000|2022-03-11 20:39:50|4218.9|4218.5|4217.9|4217.5|4219.15|4218.75|4217.9|4217.5|291
1647031200000|2022-03-11 20:40:00|4217.65|4217.25|4217.65|4217.25|4217.9|4217.5|4216.65|4216.25|332
1647031210000|2022-03-11 20:40:10|4217.4|4217|4218.15|4217.75|4219.15|4218.75|4217.4|4217|233
1647031220000|2022-03-11 20:40:20|4217.77|4217.37|4217.4|4217|4217.9|4217.5|4217.15|4216.75|174
1647031230000|2022-03-11 20:40:30|4217.65|4217.25|4217.4|4217|4218.15|4217.75|4217.4|4217|3906
1647031240000|2022-03-11 20:40:40|4217.15|4216.75|4215.65|4215.25|4217.15|4216.75|4215.65|4215.25|313
1647031250000|2022-03-11 20:40:50|4215.4|4215|4215.15|4214.75|4215.65|4215.25|4214.65|4214.25|781
1647031260000|2022-03-11 20:41:00|4215.4|4215|4215.4|4215|4215.65|4215.25|4215.4|4215|298
1647031270000|2022-03-11 20:41:10|4215.65|4215.25|4215.15|4214.75|4215.9|4215.5|4215.15|4214.75|203
1647031280000|2022-03-11 20:41:20|4215.4|4215|4215.15|4214.75|4215.65|4215.25|4214.9|4214.5|279
1647031290000|2022-03-11 20:41:30|4215.4|4215|4214.9|4214.5|4215.4|4215|4214.65|4214.25|415
1647031300000|2022-03-11 20:41:40|4215.15|4214.75|4215.15|4214.75|4215.65|4215.25|4214.9|4214.5|197
1647031310000|2022-03-11 20:41:50|4215.4|4215|4215.9|4215.5|4215.9|4215.5|4215.4|4215|160
1647031320000|2022-03-11 20:42:00|4215.65|4215.25|4216.65|4216.25|4216.65|4216.25|4215.65|4215.25|273
1647031330000|2022-03-11 20:42:10|4216.9|4216.5|4218.52|4218.12|4218.65|4218.25|4216.9|4216.5|254
1647031340000|2022-03-11 20:42:20|4218.4|4218|4218.4|4218|4219.4|4219|4218.4|4218|435
1647031350000|2022-03-11 20:42:30|4218.15|4217.75|4219.4|4219|4219.65|4219.25|4218.15|4217.75|283
1647031360000|2022-03-11 20:42:40|4219.15|4218.75|4219.4|4219|4220.15|4219.75|4219.15|4218.75|347
1647031370000|2022-03-11 20:42:50|4219.65|4219.25|4220.27|4219.87|4220.27|4219.87|4219.4|4219|223
1647031380000|2022-03-11 20:43:00|4219.9|4219.5|4220.15|4219.75|4220.65|4220.25|4219.9|4219.5|284
1647031390000|2022-03-11 20:43:10|4219.9|4219.5|4220.15|4219.75|4220.4|4220|4219.9|4219.5|185
1647031400000|2022-03-11 20:43:20|4220.02|4219.62|4220.9|4220.5|4220.9|4220.5|4219.65|4219.25|370
1647031410000|2022-03-11 20:43:30|4220.65|4220.25|4219.15|4218.75|4220.9|4220.5|4219.15|4218.75|228
1647031420000|2022-03-11 20:43:40|4218.9|4218.5|4218.4|4218|4219.15|4218.75|4218.4|4218|913
1647031430000|2022-03-11 20:43:50|4218.15|4217.75|4218.15|4217.75|4218.4|4218|4217.77|4217.37|488
1647031440000|2022-03-11 20:44:00|4217.9|4217.5|4216.65|4216.25|4217.9|4217.5|4216.4|4216|1034
1647031450000|2022-03-11 20:44:10|4216.52|4216.12|4215.9|4215.5|4216.65|4216.25|4215.65|4215.25|429
1647031460000|2022-03-11 20:44:20|4216.15|4215.75|4215.9|4215.5|4216.15|4215.75|4215.15|4214.75|739
1647031470000|2022-03-11 20:44:30|4216.02|4215.62|4215.15|4214.75|4216.4|4216|4214.9|4214.5|418
1647031480000|2022-03-11 20:44:40|4214.9|4214.5|4214.9|4214.5|4215.4|4215|4214.77|4214.37|257
1647031490000|2022-03-11 20:44:50|4214.65|4214.25|4216.4|4216|4216.4|4216|4214.65|4214.25|249
1647031500000|2022-03-11 20:45:00|4216.27|4215.87|4217.02|4216.62|4217.9|4217.5|4216.15|4215.75|928
1647031510000|2022-03-11 20:45:10|4216.9|4216.5|4215.15|4214.75|4216.9|4216.5|4215.15|4214.75|213
1647031520000|2022-03-11 20:45:20|4215.4|4215|4214.9|4214.5|4215.4|4215|4214.4|4214|509
1647031530000|2022-03-11 20:45:30|4214.65|4214.25|4214.02|4213.62|4214.65|4214.25|4213.9|4213.5|338
1647031540000|2022-03-11 20:45:40|4213.9|4213.5|4214.4|4214|4214.9|4214.5|4213.9|4213.5|330
1647031550000|2022-03-11 20:45:50|4214.65|4214.25|4214.15|4213.75|4214.65|4214.25|4213.9|4213.5|155
1647031560000|2022-03-11 20:46:00|4213.9|4213.5|4215.27|4214.87|4215.27|4214.87|4213.4|4213|687
1647031570000|2022-03-11 20:46:10|4214.9|4214.5|4214.4|4214|4215.15|4214.75|4214.15|4213.75|235
1647031580000|2022-03-11 20:46:20|4214.15|4213.75|4214.02|4213.62|4214.4|4214|4214.02|4213.62|137
1647031590000|2022-03-11 20:46:30|4214.15|4213.75|4213.15|4212.75|4214.4|4214|4213.15|4212.75|355
1647031600000|2022-03-11 20:46:40|4212.9|4212.5|4213.65|4213.25|4213.9|4213.5|4212.9|4212.5|343
1647031610000|2022-03-11 20:46:50|4214.15|4213.75|4214.4|4214|4214.65|4214.25|4213.65|4213.25|392
1647031620000|2022-03-11 20:47:00|4214.15|4213.75|4214.65|4214.25|4214.9|4214.5|4213.9|4213.5|302
1647031630000|2022-03-11 20:47:10|4214.52|4214.12|4213.9|4213.5|4214.9|4214.5|4213.9|4213.5|256
1647031640000|2022-03-11 20:47:20|4214.15|4213.75|4214.15|4213.75|4214.15|4213.75|4213.4|4213|576
1647031650000|2022-03-11 20:47:30|4213.9|4213.5|4213.65|4213.25|4214.15|4213.75|4213.65|4213.25|283
1647031660000|2022-03-11 20:47:40|4213.9|4213.5|4213.9|4213.5|4214.4|4214|4213.9|4213.5|230
1647031670000|2022-03-11 20:47:50|4213.65|4213.25|4214.02|4213.62|4214.4|4214|4213.65|4213.25|514
1647031680000|2022-03-11 20:48:00|4213.9|4213.5|4213.4|4213|4214.65|4214.25|4213.15|4212.75|2240
1647031690000|2022-03-11 20:48:10|4213.27|4212.87|4212.65|4212.25|4213.65|4213.25|4212.65|4212.25|720
1647031700000|2022-03-11 20:48:20|4212.9|4212.5|4213.15|4212.75|4213.4|4213|4212.4|4212|784
1647031710000|2022-03-11 20:48:30|4213.02|4212.62|4215.65|4215.25|4216.15|4215.75|4212.9|4212.5|1378
1647031720000|2022-03-11 20:48:40|4215.52|4215.12|4212.65|4212.25|4215.52|4215.12|4212.4|4212|2727
1647031730000|2022-03-11 20:48:50|4212.9|4212.5|4215.4|4215|4215.4|4215|4212.9|4212.5|449
1647031740000|2022-03-11 20:49:00|4215.15|4214.75|4215.4|4215|4215.4|4215|4214.9|4214.5|466
1647031750000|2022-03-11 20:49:10|4215.15|4214.75|4213.9|4213.5|4215.15|4214.75|4213.4|4213|280
1647031760000|2022-03-11 20:49:20|4213.65|4213.25|4212.9|4212.5|4214.15|4213.75|4212.65|4212.25|478
1647031770000|2022-03-11 20:49:30|4213.15|4212.75|4213.65|4213.25|4213.9|4213.5|4212.9|4212.5|316
1647031780000|2022-03-11 20:49:40|4213.9|4213.5|4213.65|4213.25|4214.4|4214|4213.4|4213|298
1647031790000|2022-03-11 20:49:50|4212.9|4212.5|4213.4|4213|4213.9|4213.5|4212.65|4212.25|720
1647031800000|2022-03-11 20:50:00|4212.15|4211.75|4215.15|4214.75|4215.4|4215|4211.15|4210.75|1683
1647031810000|2022-03-11 20:50:10|4214.4|4214|4213.02|4212.62|4214.4|4214|4212.9|4212.5|638
1647031820000|2022-03-11 20:50:20|4213.15|4212.75|4211.65|4211.25|4213.15|4212.75|4211.65|4211.25|1415
1647031830000|2022-03-11 20:50:30|4211.9|4211.5|4211.9|4211.5|4211.9|4211.5|4211.4|4211|1425
1647031840000|2022-03-11 20:50:40|4211.65|4211.25|4210.9|4210.5|4211.65|4211.25|4210.65|4210.25|1090
1647031850000|2022-03-11 20:50:50|4210.65|4210.25|4211.65|4211.25|4211.9|4211.5|4210.65|4210.25|1357
1647031860000|2022-03-11 20:51:00|4212.02|4211.62|4213.9|4213.5|4213.9|4213.5|4212.02|4211.62|1536
1647031870000|2022-03-11 20:51:10|4214.15|4213.75|4214.65|4214.25|4214.65|4214.25|4213.9|4213.5|208
1647031880000|2022-03-11 20:51:20|4214.9|4214.5|4215.65|4215.25|4216.15|4215.75|4214.65|4214.25|791
1647031890000|2022-03-11 20:51:30|4215.52|4215.12|4216.4|4216|4216.77|4216.37|4215.52|4215.12|525
1647031900000|2022-03-11 20:51:40|4216.52|4216.12|4215.15|4214.75|4216.52|4216.12|4215.15|4214.75|576
1647031910000|2022-03-11 20:51:50|4214.9|4214.5|4214.15|4213.75|4215.4|4215|4214.15|4213.75|300
1647031920000|2022-03-11 20:52:00|4214.4|4214|4213.9|4213.5|4215.15|4214.75|4213.65|4213.25|788
1647031930000|2022-03-11 20:52:10|4213.65|4213.25|4213.4|4213|4214.27|4213.87|4213.27|4212.87|324
1647031940000|2022-03-11 20:52:20|4213.15|4212.75|4212.77|4212.37|4213.65|4213.25|4212.65|4212.25|469
1647031950000|2022-03-11 20:52:30|4213.15|4212.75|4213.15|4212.75|4213.4|4213|4212.65|4212.25|291
1647031960000|2022-03-11 20:52:40|4212.9|4212.5|4212.9|4212.5|4213.15|4212.75|4212.65|4212.25|232
1647031970000|2022-03-11 20:52:50|4212.65|4212.25|4213.4|4213|4213.9|4213.5|4212.4|4212|325
1647031980000|2022-03-11 20:53:00|4213.15|4212.75|4213.15|4212.75|4213.4|4213|4212.65|4212.25|371
1647031990000|2022-03-11 20:53:10|4212.9|4212.5|4213.15|4212.75|4213.15|4212.75|4212.4|4212|360
1647032000000|2022-03-11 20:53:20|4213.4|4213|4211.65|4211.25|4213.4|4213|4211.65|4211.25|373
1647032010000|2022-03-11 20:53:30|4211.4|4211|4210.65|4210.25|4211.9|4211.5|4210.65|4210.25|1200
1647032020000|2022-03-11 20:53:40|4210.15|4209.75|4209.4|4209|4210.65|4210.25|4209.4|4209|937
1647032030000|2022-03-11 20:53:50|4209.52|4209.12|4209.65|4209.25|4210.4|4210|4209.4|4209|645
1647032040000|2022-03-11 20:54:00|4209.15|4208.75|4208.65|4208.25|4209.4|4209|4208.65|4208.25|901
1647032050000|2022-03-11 20:54:10|4208.9|4208.5|4208.15|4207.75|4208.9|4208.5|4207.9|4207.5|691
1647032060000|2022-03-11 20:54:20|4208.27|4207.87|4208.4|4208|4208.65|4208.25|4207.65|4207.25|378
1647032070000|2022-03-11 20:54:30|4209.4|4209|4209.77|4209.37|4210.65|4210.25|4209.4|4209|1249
1647032080000|2022-03-11 20:54:40|4210.15|4209.75|4208.65|4208.25|4210.15|4209.75|4207.9|4207.5|1795
1647032090000|2022-03-11 20:54:50|4208.4|4208|4208.4|4208|4208.4|4208|4207.4|4207|469
1647032100000|2022-03-11 20:55:00|4208.9|4208.5|4213.65|4213.25|4214.65|4214.25|4208.65|4208.25|2131
1647032110000|2022-03-11 20:55:10|4213.15|4212.75|4210.9|4210.5|4213.15|4212.75|4210.65|4210.25|871
1647032120000|2022-03-11 20:55:20|4210.65|4210.25|4210.65|4210.25|4211.9|4211.5|4210.65|4210.25|1207
1647032130000|2022-03-11 20:55:30|4210.9|4210.5|4210.15|4209.75|4211.4|4211|4209.52|4209.12|1036
1647032140000|2022-03-11 20:55:40|4209.9|4209.5|4209.9|4209.5|4210.65|4210.25|4209.15|4208.75|677
1647032150000|2022-03-11 20:55:50|4210.27|4209.87|4210.65|4210.25|4211.15|4210.75|4210.15|4209.75|996
1647032160000|2022-03-11 20:56:00|4210.4|4210|4209.9|4209.5|4210.4|4210|4209.65|4209.25|1102
1647032170000|2022-03-11 20:56:10|4209.77|4209.37|4209.65|4209.25|4209.77|4209.37|4209.4|4209|565
1647032180000|2022-03-11 20:56:20|4210.15|4209.75|4211.15|4210.75|4211.65|4211.25|4209.9|4209.5|759
1647032190000|2022-03-11 20:56:30|4211.4|4211|4210.65|4210.25|4211.4|4211|4210.4|4210|713
1647032200000|2022-03-11 20:56:40|4210.52|4210.12|4209.9|4209.5|4210.65|4210.25|4209.4|4209|1039
1647032210000|2022-03-11 20:56:50|4209.65|4209.25|4210.65|4210.25|4210.9|4210.5|4209.65|4209.25|451
1647032220000|2022-03-11 20:57:00|4210.15|4209.75|4208.4|4208|4210.15|4209.75|4207.9|4207.5|1435
1647032230000|2022-03-11 20:57:10|4208.15|4207.75|4207.15|4206.75|4208.15|4207.75|4206.9|4206.5|930
1647032240000|2022-03-11 20:57:20|4206.9|4206.5|4209.15|4208.75|4209.15|4208.75|4206.65|4206.25|1873
1647032250000|2022-03-11 20:57:30|4208.65|4208.25|4208.15|4207.75|4208.65|4208.25|4207.9|4207.5|804
1647032260000|2022-03-11 20:57:40|4208.02|4207.62|4207.02|4206.62|4208.15|4207.75|4207.02|4206.62|1260
1647032270000|2022-03-11 20:57:50|4207.15|4206.75|4206.65|4206.25|4207.15|4206.75|4206.4|4206|1113
1647032280000|2022-03-11 20:58:00|4206.4|4206|4206.9|4206.5|4207.4|4207|4205.9|4205.5|2036
1647032290000|2022-03-11 20:58:10|4206.65|4206.25|4207.65|4207.25|4207.65|4207.25|4206.4|4206|1494
1647032300000|2022-03-11 20:58:20|4207.52|4207.12|4206.65|4206.25|4207.77|4207.37|4206.4|4206|1387
1647032310000|2022-03-11 20:58:30|4206.9|4206.5|4205.9|4205.5|4206.9|4206.5|4205.77|4205.37|2401
1647032320000|2022-03-11 20:58:40|4206.15|4205.75|4206.65|4206.25|4207.15|4206.75|4205.9|4205.5|1016
1647032330000|2022-03-11 20:58:50|4206.4|4206|4205.65|4205.25|4206.65|4206.25|4205.65|4205.25|795
1647032340000|2022-03-11 20:59:00|4205.9|4205.5|4203.9|4203.5|4206.15|4205.75|4203.9|4203.5|2560
1647032350000|2022-03-11 20:59:10|4203.65|4203.25|4204.15|4203.75|4204.9|4204.5|4203.65|4203.25|2887
1647032360000|2022-03-11 20:59:20|4204.4|4204|4203.52|4203.12|4204.4|4204|4203.4|4203|2305
1647032370000|2022-03-11 20:59:30|4203.4|4203|4203.65|4203.25|4204.4|4204|4203.27|4202.87|3479
1647032380000|2022-03-11 20:59:40|4203.52|4203.12|4200.9|4200.5|4203.65|4203.25|4200.9|4200.5|9586
1647032390000|2022-03-11 20:59:50|4200.65|4200.25|4205.15|4204.75|4205.65|4205.25|4199.65|4199.25|22068
1647032400000|2022-03-11 21:00:00|4204.17|4203.77|4203.02|4202.42|4206.52|4205.92|4202.52|4201.92|6630
1647032410000|2022-03-11 21:00:10|4203.27|4202.67|4205.77|4205.17|4205.77|4205.17|4202.27|4201.67|2686
1647032420000|2022-03-11 21:00:20|4205.89|4205.29|4205.52|4204.92|4206.02|4205.42|4204.52|4203.92|2984
1647032430000|2022-03-11 21:00:30|4205.27|4204.67|4205.27|4204.67|4205.77|4205.17|4205.27|4204.67|1504
1647032440000|2022-03-11 21:00:40|4205.52|4204.92|4205.77|4205.17|4206.27|4205.67|4204.89|4204.29|1068
1647032450000|2022-03-11 21:00:50|4206.02|4205.42|4206.27|4205.67|4206.77|4206.17|4205.77|4205.17|994
1647032460000|2022-03-11 21:01:00|4206.02|4205.42|4206.02|4205.42|4206.77|4206.17|4205.02|4204.42|2659
1647032470000|2022-03-11 21:01:10|4205.77|4205.17|4207.27|4206.67|4207.27|4206.67|4205.77|4205.17|1157
1647032480000|2022-03-11 21:01:20|4207.02|4206.42|4207.52|4206.92|4207.52|4206.92|4206.52|4205.92|392
1647032490000|2022-03-11 21:01:30|4207.77|4207.17|4207.52|4206.92|4207.77|4207.17|4206.52|4205.92|902
1647032500000|2022-03-11 21:01:40|4207.39|4206.79|4207.27|4206.67|4207.52|4206.92|4207.02|4206.42|158
1647032510000|2022-03-11 21:01:50|4207.02|4206.42|4206.52|4205.92|4207.02|4206.42|4206.52|4205.92|211
1647032520000|2022-03-11 21:02:00|4206.27|4205.67|4206.52|4205.92|4206.52|4205.92|4206.27|4205.67|547
1647032530000|2022-03-11 21:02:10|4206.39|4205.79|4206.52|4205.92|4206.52|4205.92|4206.27|4205.67|216
1647032540000|2022-03-11 21:02:20|4206.64|4206.04|4206.52|4205.92|4206.77|4206.17|4206.27|4205.67|260
1647032550000|2022-03-11 21:02:30|4206.27|4205.67|4206.52|4205.92|4206.52|4205.92|4206.27|4205.67|779
1647032560000|2022-03-11 21:02:40|4206.39|4205.79|4206.27|4205.67|4206.52|4205.92|4206.27|4205.67|245
1647032570000|2022-03-11 21:02:50|4206.39|4205.79|4206.52|4205.92|4206.77|4206.17|4206.27|4205.67|669
1647032580000|2022-03-11 21:03:00|4206.77|4206.17|4206.27|4205.67|4206.77|4206.17|4206.27|4205.67|150
1647032590000|2022-03-11 21:03:10|4205.27|4204.67|4206.27|4205.67|4206.27|4205.67|4205.02|4204.42|508
1647032600000|2022-03-11 21:03:20|4206.52|4205.92|4206.39|4205.79|4206.52|4205.92|4206.14|4205.54|285
1647032610000|2022-03-11 21:03:30|4206.27|4205.67|4205.89|4205.29|4206.52|4205.92|4205.77|4205.17|383
1647032620000|2022-03-11 21:03:40|4206.02|4205.42|4207.27|4206.67|4207.77|4207.17|4206.02|4205.42|484
1647032630000|2022-03-11 21:03:50|4207.02|4206.42|4206.89|4206.29|4207.02|4206.42|4206.52|4205.92|417
1647032640000|2022-03-11 21:04:00|4206.64|4206.04|4206.02|4205.42|4206.77|4206.17|4206.02|4205.42|218
1647032650000|2022-03-11 21:04:10|4206.52|4205.92|4206.27|4205.67|4206.77|4206.17|4206.02|4205.42|408
1647032660000|2022-03-11 21:04:20|4206.52|4205.92|4206.52|4205.92|4206.52|4205.92|4206.02|4205.42|355
1647032670000|2022-03-11 21:04:30|4206.39|4205.79|4206.77|4206.17|4207.14|4206.54|4206.39|4205.79|355
1647032680000|2022-03-11 21:04:40|4206.64|4206.04|4206.39|4205.79|4206.64|4206.04|4205.77|4205.17|280
1647032690000|2022-03-11 21:04:50|4206.52|4205.92|4207.02|4206.42|4207.02|4206.42|4206.52|4205.92|314
1647032700000|2022-03-11 21:05:00|4207.27|4206.67|4206.77|4206.17|4207.52|4206.92|4206.77|4206.17|534
1647032710000|2022-03-11 21:05:10|4207.02|4206.42|4207.27|4206.67|4207.52|4206.92|4207.02|4206.42|216
1647032720000|2022-03-11 21:05:20|4207.52|4206.92|4207.77|4207.17|4207.77|4207.17|4207.14|4206.54|350
1647032730000|2022-03-11 21:05:30|4207.27|4206.67|4207.39|4206.79|4207.52|4206.92|4207.14|4206.54|137
1647032740000|2022-03-11 21:05:40|4207.27|4206.67|4207.52|4206.92|4207.52|4206.92|4207.27|4206.67|281
1647032750000|2022-03-11 21:05:50|4207.27|4206.67|4207.27|4206.67|4207.27|4206.67|4207.14|4206.54|321
1647032760000|2022-03-11 21:06:00|4207.77|4207.17|4207.52|4206.92|4207.77|4207.17|4207.27|4206.67|285
1647032770000|2022-03-11 21:06:10|4207.77|4207.17|4207.52|4206.92|4208.02|4207.42|4207.27|4206.67|104
1647032780000|2022-03-11 21:06:20|4207.27|4206.67|4207.52|4206.92|4207.77|4207.17|4207.27|4206.67|143
1647032790000|2022-03-11 21:06:30|4207.64|4207.04|4207.39|4206.79|4207.77|4207.17|4207.27|4206.67|331
1647032800000|2022-03-11 21:06:40|4207.52|4206.92|4206.77|4206.17|4207.52|4206.92|4206.77|4206.17|95
1647032810000|2022-03-11 21:06:50|4206.27|4205.67|4206.27|4205.67|4206.27|4205.67|4206.27|4205.67|152
1647032820000|2022-03-11 21:07:00|4206.02|4205.42|4206.02|4205.42|4206.27|4205.67|4206.02|4205.42|268
1647032830000|2022-03-11 21:07:10|4206.14|4205.54|4206.27|4205.67|4206.27|4205.67|4205.77|4205.17|149
1647032840000|2022-03-11 21:07:20|4206.14|4205.54|4206.27|4205.67|4206.27|4205.67|4206.14|4205.54|70
1647032850000|2022-03-11 21:07:30|4206.02|4205.42|4206.02|4205.42|4206.02|4205.42|4206.02|4205.42|64
1647032860000|2022-03-11 21:07:40|4206.27|4205.67|4206.27|4205.67|4206.27|4205.67|4206.02|4205.42|124
1647032870000|2022-03-11 21:07:50|4206.14|4205.54|4206.02|4205.42|4206.27|4205.67|4206.02|4205.42|65
1647032880000|2022-03-11 21:08:00|4205.77|4205.17|4205.77|4205.17|4205.77|4205.17|4205.77|4205.17|817
1647032890000|2022-03-11 21:08:10|4205.89|4205.29|4206.02|4205.42|4206.02|4205.42|4205.77|4205.17|276
1647032900000|2022-03-11 21:08:20|4205.77|4205.17|4205.77|4205.17|4206.02|4205.42|4205.77|4205.17|221
1647032910000|2022-03-11 21:08:30|4206.02|4205.42|4206.02|4205.42|4206.02|4205.42|4205.77|4205.17|77
1647032920000|2022-03-11 21:08:40|4205.89|4205.29|4205.77|4205.17|4206.02|4205.42|4205.77|4205.17|197
1647032930000|2022-03-11 21:08:50|4205.89|4205.29|4205.77|4205.17|4206.02|4205.42|4205.77|4205.17|34
1647032940000|2022-03-11 21:09:00|4206.02|4205.42|4205.77|4205.17|4206.02|4205.42|4205.77|4205.17|29
1647032950000|2022-03-11 21:09:10|4206.02|4205.42|4205.77|4205.17|4206.02|4205.42|4205.77|4205.17|508
1647032960000|2022-03-11 21:09:20|4206.02|4205.42|4206.02|4205.42|4206.02|4205.42|4206.02|4205.42|268
1647032970000|2022-03-11 21:09:30|4206.27|4205.67|4206.27|4205.67|4206.27|4205.67|4206.27|4205.67|126
1647032980000|2022-03-11 21:09:40|4206.52|4205.92|4206.27|4205.67|4206.52|4205.92|4206.27|4205.67|330
1647032990000|2022-03-11 21:09:50|4206.52|4205.92|4206.52|4205.92|4207.02|4206.42|4206.52|4205.92|147
1647033000000|2022-03-11 21:10:00|4206.39|4205.79|4206.27|4205.67|4206.52|4205.92|4206.27|4205.67|149
1647033010000|2022-03-11 21:10:10|4206.39|4205.79|4206.52|4205.92|4206.52|4205.92|4206.02|4205.42|175
1647033020000|2022-03-11 21:10:20|4206.27|4205.67|4205.77|4205.17|4206.27|4205.67|4205.77|4205.17|180
1647033030000|2022-03-11 21:10:30|4206.02|4205.42|4205.77|4205.17|4206.02|4205.42|4205.77|4205.17|410
1647033040000|2022-03-11 21:10:40|4206.02|4205.42|4206.02|4205.42|4206.02|4205.42|4205.77|4205.17|161
1647033050000|2022-03-11 21:10:50|4205.77|4205.17|4205.77|4205.17|4205.89|4205.29|4205.77|4205.17|36
1647033060000|2022-03-11 21:11:00|4206.02|4205.42|4206.02|4205.42|4206.02|4205.42|4206.02|4205.42|262
1647033070000|2022-03-11 21:11:10|4206.14|4205.54|4206.02|4205.42|4206.14|4205.54|4206.02|4205.42|16
1647033080000|2022-03-11 21:11:20|4205.89|4205.29|4205.77|4205.17|4205.89|4205.29|4205.77|4205.17|36
1647033090000|2022-03-11 21:11:30|4206.02|4205.42|4206.02|4205.42|4206.02|4205.42|4205.77|4205.17|85
1647033100000|2022-03-11 21:11:40|4205.89|4205.29|4206.02|4205.42|4206.02|4205.42|4205.89|4205.29|37
1647033110000|2022-03-11 21:11:50|4205.77|4205.17|4206.14|4205.54|4206.27|4205.67|4205.77|4205.17|68
1647033120000|2022-03-11 21:12:00|4206.27|4205.67|4206.02|4205.42|4206.27|4205.67|4205.77|4205.17|44
1647033130000|2022-03-11 21:12:10|4206.27|4205.67|4206.02|4205.42|4206.27|4205.67|4205.77|4205.17|131
1647033140000|2022-03-11 21:12:20|4205.77|4205.17|4205.77|4205.17|4205.77|4205.17|4205.77|4205.17|77
1647033150000|2022-03-11 21:12:30|4206.02|4205.42|4206.02|4205.42|4206.02|4205.42|4206.02|4205.42|120
1647033160000|2022-03-11 21:12:40|||||||||15
1647033170000|2022-03-11 21:12:50|||||||||37
1647033180000|2022-03-11 21:13:00|4206.14|4205.54|4206.27|4205.67|4206.27|4205.67|4206.02|4205.42|163
1647033190000|2022-03-11 21:13:10|4206.14|4205.54|4206.27|4205.67|4206.27|4205.67|4206.02|4205.42|106
1647033200000|2022-03-11 21:13:20|4206.39|4205.79|4206.27|4205.67|4206.52|4205.92|4206.27|4205.67|95
1647033210000|2022-03-11 21:13:30|4206.39|4205.79|4206.52|4205.92|4206.52|4205.92|4206.27|4205.67|46
1647033220000|2022-03-11 21:13:40|4206.27|4205.67|4206.02|4205.42|4206.27|4205.67|4206.02|4205.42|68
1647033230000|2022-03-11 21:13:50|4205.89|4205.29|4206.02|4205.42|4206.02|4205.42|4205.77|4205.17|58
1647033240000|2022-03-11 21:14:00|4206.27|4205.67|4206.02|4205.42|4206.27|4205.67|4206.02|4205.42|65
1647033250000|2022-03-11 21:14:10|4206.14|4205.54|4206.52|4205.92|4206.52|4205.92|4206.14|4205.54|77
1647033260000|2022-03-11 21:14:20|4206.27|4205.67|4206.89|4206.29|4206.89|4206.29|4206.27|4205.67|64
1647033270000|2022-03-11 21:14:30|4207.02|4206.42|4206.77|4206.17|4207.02|4206.42|4206.77|4206.17|101
1647033280000|2022-03-11 21:14:40|4206.89|4206.29|4207.27|4206.67|4207.27|4206.67|4206.77|4206.17|300
1647033290000|2022-03-11 21:14:50|4207.02|4206.42|4206.52|4205.92|4207.27|4206.67|4206.52|4205.92|134
1647033300000|2022-03-11 21:15:00|4206.64|4206.04|4206.39|4205.79|4206.64|4206.04|4206.39|4205.79|159
1647033310000|2022-03-11 21:15:10|4206.27|4205.67|4206.52|4205.92|4206.52|4205.92|4206.27|4205.67|42
1647033320000|2022-03-11 21:15:20|4206.77|4206.17|4206.77|4206.17|4206.77|4206.17|4206.52|4205.92|47
1647033330000|2022-03-11 21:15:30|4206.52|4205.92|4206.27|4205.67|4207.02|4206.42|4206.27|4205.67|125
1647033340000|2022-03-11 21:15:40|4206.02|4205.42|4206.02|4205.42|4206.02|4205.42|4206.02|4205.42|150
1647033350000|2022-03-11 21:15:50|4205.77|4205.17|4205.77|4205.17|4205.77|4205.17|4205.77|4205.17|49
1647033360000|2022-03-11 21:16:00|4205.89|4205.29|4205.89|4205.29|4205.89|4205.29|4205.89|4205.29|40
1647033370000|2022-03-11 21:16:10|4205.77|4205.17|4205.77|4205.17|4205.89|4205.29|4205.77|4205.17|8
1647033380000|2022-03-11 21:16:20|4205.89|4205.29|4205.89|4205.29|4206.02|4205.42|4205.77|4205.17|17
1647033390000|2022-03-11 21:16:30|4205.77|4205.17|4205.77|4205.17|4205.77|4205.17|4205.77|4205.17|36
1647033400000|2022-03-11 21:16:40|4206.02|4205.42|4205.77|4205.17|4206.02|4205.42|4205.77|4205.17|55
1647033410000|2022-03-11 21:16:50|||||||||97
1647033420000|2022-03-11 21:17:00|4206.02|4205.42|4206.52|4205.92|4206.52|4205.92|4206.02|4205.42|317
1647033430000|2022-03-11 21:17:10|4206.27|4205.67|4206.02|4205.42|4206.27|4205.67|4206.02|4205.42|48
1647033440000|2022-03-11 21:17:20|4205.89|4205.29|4206.52|4205.92|4206.52|4205.92|4205.77|4205.17|57
1647033450000|2022-03-11 21:17:30|4205.77|4205.17|4205.77|4205.17|4205.77|4205.17|4205.77|4205.17|26
1647033460000|2022-03-11 21:17:40|||||||||27
1647033470000|2022-03-11 21:17:50|4206.02|4205.42|4205.77|4205.17|4206.02|4205.42|4205.77|4205.17|220
1647033480000|2022-03-11 21:18:00|4206.27|4205.67|4206.02|4205.42|4206.39|4205.79|4206.02|4205.42|98
1647033490000|2022-03-11 21:18:10|4205.89|4205.29|4206.02|4205.42|4206.02|4205.42|4205.89|4205.29|10
1647033500000|2022-03-11 21:18:20|4205.77|4205.17|4205.77|4205.17|4205.89|4205.29|4205.77|4205.17|43
1647033510000|2022-03-11 21:18:30|4206.02|4205.42|4206.02|4205.42|4206.02|4205.42|4206.02|4205.42|47
1647033520000|2022-03-11 21:18:40|4205.77|4205.17|4206.27|4205.67|4206.27|4205.67|4205.77|4205.17|39
1647033530000|2022-03-11 21:18:50|4206.02|4205.42|4206.27|4205.67|4206.27|4205.67|4206.02|4205.42|6
1647033540000|2022-03-11 21:19:00|4206.14|4205.54|4206.27|4205.67|4206.27|4205.67|4206.14|4205.54|22
1647033550000|2022-03-11 21:19:10|4206.02|4205.42|4206.27|4205.67|4206.27|4205.67|4206.02|4205.42|20
1647033560000|2022-03-11 21:19:20|||||||||10
1647033570000|2022-03-11 21:19:30|4206.39|4205.79|4206.52|4205.92|4206.52|4205.92|4206.39|4205.79|18
1647033580000|2022-03-11 21:19:40|4206.77|4206.17|4206.77|4206.17|4206.77|4206.17|4206.77|4206.17|14
1647033590000|2022-03-11 21:19:50|4206.64|4206.04|4206.64|4206.04|4206.64|4206.04|4206.64|4206.04|2
1647033600000|2022-03-11 21:20:00|4206.77|4206.17|4206.77|4206.17|4206.77|4206.17|4206.77|4206.17|18
1647033610000|2022-03-11 21:20:10|4206.64|4206.04|4206.52|4205.92|4206.64|4206.04|4206.52|4205.92|1
1647033620000|2022-03-11 21:20:20|||||||||4
1647033630000|2022-03-11 21:20:30|||||||||7
1647033640000|2022-03-11 21:20:40|4206.77|4206.17|4206.77|4206.17|4206.77|4206.17|4206.77|4206.17|33
1647033650000|2022-03-11 21:20:50|4206.52|4205.92|4206.52|4205.92|4206.52|4205.92|4206.52|4205.92|30
1647033660000|2022-03-11 21:21:00|4206.77|4206.17|4207.02|4206.42|4207.27|4206.67|4206.77|4206.17|181
1647033670000|2022-03-11 21:21:10|||||||||2
1647033680000|2022-03-11 21:21:20|||||||||2
1647033690000|2022-03-11 21:21:30|4207.14|4206.54|4207.27|4206.67|4207.27|4206.67|4207.14|4206.54|60
1647033700000|2022-03-11 21:21:40|4207.39|4206.79|4208.02|4207.42|4208.02|4207.42|4206.77|4206.17|152
1647033710000|2022-03-11 21:21:50|4207.02|4206.42|4208.02|4207.42|4208.27|4207.67|4207.02|4206.42|119
1647033720000|2022-03-11 21:22:00|||||||||12
1647033730000|2022-03-11 21:22:10|||||||||20
1647033740000|2022-03-11 21:22:20|||||||||13
1647033750000|2022-03-11 21:22:30|4207.89|4207.29|4208.27|4207.67|4208.27|4207.67|4207.89|4207.29|42
1647033760000|2022-03-11 21:22:40|4207.77|4207.17|4207.64|4207.04|4207.77|4207.17|4207.64|4207.04|56
1647033770000|2022-03-11 21:22:50|4207.77|4207.17|4207.77|4207.17|4207.77|4207.17|4207.77|4207.17|56
1647033780000|2022-03-11 21:23:00|4207.89|4207.29|4207.89|4207.29|4207.89|4207.29|4207.89|4207.29|8
1647033790000|2022-03-11 21:23:10|4208.02|4207.42|4207.89|4207.29|4208.02|4207.42|4207.89|4207.29|5
1647033800000|2022-03-11 21:23:20|4208.02|4207.42|4208.39|4207.79|4208.52|4207.92|4208.02|4207.42|225
1647033810000|2022-03-11 21:23:30|4208.52|4207.92|4208.39|4207.79|4208.52|4207.92|4208.39|4207.79|12
1647033820000|2022-03-11 21:23:40|4208.52|4207.92|4208.77|4208.17|4208.77|4208.17|4208.02|4207.42|217
1647033830000|2022-03-11 21:23:50|||||||||1
1647033840000|2022-03-11 21:24:00|4209.02|4208.42|4209.02|4208.42|4209.02|4208.42|4208.77|4208.17|179
1647033850000|2022-03-11 21:24:10|4209.14|4208.54|4209.27|4208.67|4209.27|4208.67|4209.14|4208.54|9
1647033860000|2022-03-11 21:24:20|4209.02|4208.42|4209.64|4209.04|4209.77|4209.17|4209.02|4208.42|99
1647033870000|2022-03-11 21:24:30|4209.52|4208.92|4209.64|4209.04|4209.64|4209.04|4209.52|4208.92|2
1647033880000|2022-03-11 21:24:40|4209.52|4208.92|4209.02|4208.42|4209.52|4208.92|4208.77|4208.17|62
1647033890000|2022-03-11 21:24:50|4209.14|4208.54|4209.14|4208.54|4209.27|4208.67|4209.14|4208.54|5
1647033900000|2022-03-11 21:25:00|4209.02|4208.42|4209.27|4208.67|4209.27|4208.67|4209.02|4208.42|10
1647033910000|2022-03-11 21:25:10|||||||||6
1647033920000|2022-03-11 21:25:20|||||||||2
1647033930000|2022-03-11 21:25:30|4209.02|4208.42|4209.02|4208.42|4209.02|4208.42|4209.02|4208.42|22
1647033940000|2022-03-11 21:25:40|4209.27|4208.67|4209.02|4208.42|4209.27|4208.67|4209.02|4208.42|46
1647033950000|2022-03-11 21:25:50|4209.27|4208.67|4209.27|4208.67|4209.27|4208.67|4209.02|4208.42|21
1647033960000|2022-03-11 21:26:00|4209.39|4208.79|4209.27|4208.67|4209.52|4208.92|4209.27|4208.67|2
1647033970000|2022-03-11 21:26:10|4209.52|4208.92|4209.27|4208.67|4209.52|4208.92|4209.27|4208.67|8
1647033980000|2022-03-11 21:26:20|4209.52|4208.92|4209.52|4208.92|4209.52|4208.92|4209.52|4208.92|9
1647033990000|2022-03-11 21:26:30|4209.39|4208.79|4209.52|4208.92|4209.52|4208.92|4209.39|4208.79|2
1647034000000|2022-03-11 21:26:40|||||||||225
1647034010000|2022-03-11 21:26:50|4209.39|4208.79|4209.52|4208.92|4209.52|4208.92|4209.27|4208.67|23
1647034020000|2022-03-11 21:27:00|4209.39|4208.79|4209.39|4208.79|4209.39|4208.79|4209.39|4208.79|12
1647034030000|2022-03-11 21:27:10|||||||||17
1647034040000|2022-03-11 21:27:20|4209.27|4208.67|4209.39|4208.79|4209.39|4208.79|4209.27|4208.67|7
1647034050000|2022-03-11 21:27:30|4209.52|4208.92|4209.52|4208.92|4209.52|4208.92|4209.52|4208.92|4
1647034060000|2022-03-11 21:27:40|4209.14|4208.54|4209.27|4208.67|4209.27|4208.67|4209.14|4208.54|21
1647034070000|2022-03-11 21:27:50|4208.77|4208.17|4208.77|4208.17|4208.77|4208.17|4208.77|4208.17|12
1647034080000|2022-03-11 21:28:00|4208.52|4207.92|4208.52|4207.92|4208.52|4207.92|4208.52|4207.92|11
1647034090000|2022-03-11 21:28:10|4208.64|4208.04|4208.77|4208.17|4208.89|4208.29|4208.64|4208.04|25
1647034100000|2022-03-11 21:28:20|||||||||3
1647034110000|2022-03-11 21:28:30|4208.64|4208.04|4208.64|4208.04|4208.64|4208.04|4208.64|4208.04|9
1647034120000|2022-03-11 21:28:40|4208.27|4207.67|4208.27|4207.67|4208.27|4207.67|4208.27|4207.67|24
1647034130000|2022-03-11 21:28:50|4208.39|4207.79|4208.77|4208.17|4209.14|4208.54|4208.39|4207.79|50
1647034140000|2022-03-11 21:29:00|||||||||6
1647034150000|2022-03-11 21:29:10|4208.52|4207.92|4208.64|4208.04|4208.89|4208.29|4208.52|4207.92|30
1647034160000|2022-03-11 21:29:20|4208.52|4207.92|4208.64|4208.04|4208.64|4208.04|4208.52|4207.92|2
1647034170000|2022-03-11 21:29:30|4208.77|4208.17|4209.02|4208.42|4209.02|4208.42|4208.77|4208.17|6
1647034180000|2022-03-11 21:29:40|4208.89|4208.29|4208.89|4208.29|4208.89|4208.29|4208.77|4208.17|32
1647034190000|2022-03-11 21:29:50|4208.77|4208.17|4209.14|4208.54|4209.27|4208.67|4208.77|4208.17|37
1647034200000|2022-03-11 21:30:00|4209.27|4208.67|4209.14|4208.54|4209.27|4208.67|4209.02|4208.42|15
1647034210000|2022-03-11 21:30:10|4209.02|4208.42|4208.89|4208.29|4209.02|4208.42|4208.89|4208.29|8
1647034220000|2022-03-11 21:30:20|4209.02|4208.42|4209.02|4208.42|4209.02|4208.42|4209.02|4208.42|1
1647034230000|2022-03-11 21:30:30|4208.64|4208.04|4208.39|4207.79|4208.64|4208.04|4208.39|4207.79|54
1647034240000|2022-03-11 21:30:40|4208.52|4207.92|4208.27|4207.67|4208.52|4207.92|4208.27|4207.67|10
1647034250000|2022-03-11 21:30:50|4208.52|4207.92|4208.64|4208.04|4208.77|4208.17|4208.52|4207.92|12
1647034260000|2022-03-11 21:31:00|4209.02|4208.42|4209.02|4208.42|4209.02|4208.42|4209.02|4208.42|13
1647034270000|2022-03-11 21:31:10|4209.52|4208.92|4209.52|4208.92|4209.52|4208.92|4209.52|4208.92|25
1647034280000|2022-03-11 21:31:20|||||||||7
1647034290000|2022-03-11 21:31:30|||||||||3
1647034300000|2022-03-11 21:31:40|4209.39|4208.79|4209.14|4208.54|4209.39|4208.79|4209.14|4208.54|32
1647034310000|2022-03-11 21:31:50|4209.02|4208.42|4208.89|4208.29|4209.02|4208.42|4208.89|4208.29|4
1647034320000|2022-03-11 21:32:00|4208.77|4208.17|4208.77|4208.17|4208.77|4208.17|4208.77|4208.17|5
1647034330000|2022-03-11 21:32:10|||||||||2
1647034340000|2022-03-11 21:32:20|4208.89|4208.29|4208.77|4208.17|4208.89|4208.29|4208.77|4208.17|42
1647034350000|2022-03-11 21:32:30|||||||||2
1647034360000|2022-03-11 21:32:40|||||||||9
1647034370000|2022-03-11 21:32:50|||||||||2
1647034390000|2022-03-11 21:33:10|||||||||2
1647034400000|2022-03-11 21:33:20|4208.89|4208.29|4208.89|4208.29|4208.89|4208.29|4208.77|4208.17|53
1647034410000|2022-03-11 21:33:30|4209.14|4208.54|4209.14|4208.54|4209.14|4208.54|4209.02|4208.42|12
1647034430000|2022-03-11 21:33:50|4209.02|4208.42|4209.14|4208.54|4209.14|4208.54|4209.02|4208.42|2
1647034440000|2022-03-11 21:34:00|4209.27|4208.67|4209.27|4208.67|4209.27|4208.67|4209.27|4208.67|0
1647034450000|2022-03-11 21:34:10|4209.14|4208.54|4209.14|4208.54|4209.14|4208.54|4209.14|4208.54|3
1647034460000|2022-03-11 21:34:20|||||||||1
1647034470000|2022-03-11 21:34:30|4209.27|4208.67|4209.27|4208.67|4209.27|4208.67|4209.27|4208.67|10
1647034480000|2022-03-11 21:34:40|4209.39|4208.79|4209.27|4208.67|4209.39|4208.79|4209.27|4208.67|3
1647034500000|2022-03-11 21:35:00|4209.02|4208.42|4209.14|4208.54|4209.27|4208.67|4209.02|4208.42|24
1647034510000|2022-03-11 21:35:10|4209.27|4208.67|4209.27|4208.67|4209.27|4208.67|4209.27|4208.67|3
1647034520000|2022-03-11 21:35:20|4209.52|4208.92|4209.52|4208.92|4209.52|4208.92|4209.52|4208.92|35
1647034530000|2022-03-11 21:35:30|4209.64|4209.04|4209.52|4208.92|4209.64|4209.04|4209.52|4208.92|22
1647034540000|2022-03-11 21:35:40|4209.77|4209.17|4210.02|4209.42|4210.02|4209.42|4209.77|4209.17|36
1647034550000|2022-03-11 21:35:50|4209.77|4209.17|4209.77|4209.17|4209.77|4209.17|4209.77|4209.17|5
1647034560000|2022-03-11 21:36:00|4210.02|4209.42|4210.27|4209.67|4210.27|4209.67|4209.89|4209.29|24
1647034580000|2022-03-11 21:36:20|4210.39|4209.79|4210.52|4209.92|4210.52|4209.92|4210.39|4209.79|29
1647034590000|2022-03-11 21:36:30|4210.77|4210.17|4210.89|4210.29|4211.02|4210.42|4210.77|4210.17|36
1647034600000|2022-03-11 21:36:40|4211.02|4210.42|4211.02|4210.42|4211.02|4210.42|4211.02|4210.42|1
1647034610000|2022-03-11 21:36:50|4210.77|4210.17|4210.77|4210.17|4210.77|4210.17|4210.77|4210.17|19
1647034620000|2022-03-11 21:37:00|||||||||33
1647034630000|2022-03-11 21:37:10|||||||||1
1647034640000|2022-03-11 21:37:20|||||||||73
1647034650000|2022-03-11 21:37:30|4210.89|4210.29|4210.77|4210.17|4210.89|4210.29|4210.77|4210.17|13
1647034660000|2022-03-11 21:37:40|||||||||10
1647034670000|2022-03-11 21:37:50|||||||||3
1647034680000|2022-03-11 21:38:00|||||||||4
1647034690000|2022-03-11 21:38:10|||||||||9
1647034700000|2022-03-11 21:38:20|4210.64|4210.04|4210.64|4210.04|4210.64|4210.04|4210.64|4210.04|15
1647034710000|2022-03-11 21:38:30|4210.52|4209.92|4210.52|4209.92|4210.64|4210.04|4210.52|4209.92|31
1647034720000|2022-03-11 21:38:40|||||||||11
1647034730000|2022-03-11 21:38:50|||||||||17
1647034740000|2022-03-11 21:39:00|4210.39|4209.79|4210.02|4209.42|4210.39|4209.79|4210.02|4209.42|236
1647034750000|2022-03-11 21:39:10|4209.77|4209.17|4209.52|4208.92|4209.77|4209.17|4209.52|4208.92|41
1647034760000|2022-03-11 21:39:20|4209.27|4208.67|4208.77|4208.17|4209.27|4208.67|4208.52|4207.92|86
1647034770000|2022-03-11 21:39:30|4208.89|4208.29|4208.52|4207.92|4209.02|4208.42|4208.52|4207.92|18
1647034780000|2022-03-11 21:39:40|||||||||2
1647034790000|2022-03-11 21:39:50|4208.39|4207.79|4208.27|4207.67|4208.39|4207.79|4208.27|4207.67|11
1647034800000|2022-03-11 21:40:00|4208.14|4207.54|4208.27|4207.67|4208.27|4207.67|4208.14|4207.54|7
1647034810000|2022-03-11 21:40:10|4208.14|4207.54|4208.39|4207.79|4208.52|4207.92|4208.14|4207.54|63
1647034820000|2022-03-11 21:40:20|4208.52|4207.92|4208.64|4208.04|4208.64|4208.04|4208.52|4207.92|5
1647034830000|2022-03-11 21:40:30|4208.52|4207.92|4208.02|4207.42|4208.64|4208.04|4208.02|4207.42|22
1647034840000|2022-03-11 21:40:40|4207.77|4207.17|4207.89|4207.29|4207.89|4207.29|4207.77|4207.17|20
1647034850000|2022-03-11 21:40:50|4207.77|4207.17|4208.02|4207.42|4208.02|4207.42|4207.77|4207.17|4
1647034860000|2022-03-11 21:41:00|4208.14|4207.54|4208.14|4207.54|4208.14|4207.54|4208.14|4207.54|3
1647034870000|2022-03-11 21:41:10|4208.27|4207.67|4208.27|4207.67|4208.27|4207.67|4208.27|4207.67|1
1647034880000|2022-03-11 21:41:20|4208.02|4207.42|4208.02|4207.42|4208.02|4207.42|4208.02|4207.42|36
1647034890000|2022-03-11 21:41:30|4207.89|4207.29|4207.89|4207.29|4207.89|4207.29|4207.89|4207.29|10
1647034900000|2022-03-11 21:41:40|||||||||6
1647034910000|2022-03-11 21:41:50|4208.02|4207.42|4207.77|4207.17|4208.02|4207.42|4207.77|4207.17|7
1647034920000|2022-03-11 21:42:00|4207.89|4207.29|4208.39|4207.79|4208.39|4207.79|4207.77|4207.17|35
1647034940000|2022-03-11 21:42:20|4208.52|4207.92|4208.27|4207.67|4208.52|4207.92|4208.27|4207.67|11
1647034960000|2022-03-11 21:42:40|||||||||4
1647034980000|2022-03-11 21:43:00|4208.39|4207.79|4208.39|4207.79|4208.39|4207.79|4208.39|4207.79|9
1647034990000|2022-03-11 21:43:10|4208.77|4208.17|4208.89|4208.29|4208.89|4208.29|4208.77|4208.17|9
1647035000000|2022-03-11 21:43:20|4208.77|4208.17|4208.64|4208.04|4208.77|4208.17|4208.64|4208.04|22
1647035010000|2022-03-11 21:43:30|4208.89|4208.29|4208.52|4207.92|4208.89|4208.29|4208.52|4207.92|5
1647035020000|2022-03-11 21:43:40|||||||||2
1647035030000|2022-03-11 21:43:50|4208.64|4208.04|4208.64|4208.04|4208.64|4208.04|4208.64|4208.04|4
1647035040000|2022-03-11 21:44:00|4208.52|4207.92|4208.27|4207.67|4208.64|4208.04|4208.27|4207.67|28
1647035050000|2022-03-11 21:44:10|4208.14|4207.54|4207.52|4206.92|4208.14|4207.54|4207.52|4206.92|56
1647035060000|2022-03-11 21:44:20|4207.39|4206.79|4207.27|4206.67|4207.52|4206.92|4207.14|4206.54|36
1647035070000|2022-03-11 21:44:30|4207.39|4206.79|4207.52|4206.92|4207.52|4206.92|4207.27|4206.67|5
1647035080000|2022-03-11 21:44:40|4207.64|4207.04|4208.27|4207.67|4208.27|4207.67|4207.27|4206.67|60
1647035090000|2022-03-11 21:44:50|4208.02|4207.42|4207.89|4207.29|4208.02|4207.42|4207.89|4207.29|14
1647035100000|2022-03-11 21:45:00|4208.14|4207.54|4208.52|4207.92|4209.02|4208.42|4208.14|4207.54|58
1647035110000|2022-03-11 21:45:10|4208.64|4208.04|4209.39|4208.79|4209.64|4209.04|4208.64|4208.04|56
1647035120000|2022-03-11 21:45:20|4209.52|4208.92|4209.02|4208.42|4209.64|4209.04|4208.77|4208.17|61
1647035130000|2022-03-11 21:45:30|4208.77|4208.17|4208.02|4207.42|4208.77|4208.17|4208.02|4207.42|28
1647035140000|2022-03-11 21:45:40|4207.77|4207.17|4208.39|4207.79|4208.39|4207.79|4207.77|4207.17|7
1647035150000|2022-03-11 21:45:50|4208.27|4207.67|4208.02|4207.42|4208.27|4207.67|4208.02|4207.42|12
1647035160000|2022-03-11 21:46:00|4207.77|4207.17|4207.89|4207.29|4207.89|4207.29|4207.64|4207.04|15
1647035170000|2022-03-11 21:46:10|||||||||1
1647035180000|2022-03-11 21:46:20|4208.02|4207.42|4208.02|4207.42|4208.02|4207.42|4208.02|4207.42|4
1647035190000|2022-03-11 21:46:30|4207.89|4207.29|4208.02|4207.42|4208.02|4207.42|4207.89|4207.29|9
1647035200000|2022-03-11 21:46:40|4207.89|4207.29|4207.77|4207.17|4208.02|4207.42|4207.77|4207.17|0
1647035210000|2022-03-11 21:46:50|4207.89|4207.29|4208.02|4207.42|4208.14|4207.54|4207.89|4207.29|5
1647035220000|2022-03-11 21:47:00|4207.89|4207.29|4207.89|4207.29|4208.02|4207.42|4207.89|4207.29|5
1647035230000|2022-03-11 21:47:10|4208.14|4207.54|4208.14|4207.54|4208.14|4207.54|4208.14|4207.54|4
1647035240000|2022-03-11 21:47:20|4207.77|4207.17|4207.77|4207.17|4207.77|4207.17|4207.77|4207.17|6
1647035250000|2022-03-11 21:47:30|4208.02|4207.42|4208.02|4207.42|4208.02|4207.42|4208.02|4207.42|11
1647035260000|2022-03-11 21:47:40|4207.77|4207.17|4207.39|4206.79|4207.77|4207.17|4207.02|4206.42|32
1647035270000|2022-03-11 21:47:50|4207.27|4206.67|4207.52|4206.92|4207.52|4206.92|4207.14|4206.54|24
1647035280000|2022-03-11 21:48:00|4207.77|4207.17|4207.77|4207.17|4207.77|4207.17|4207.77|4207.17|9
1647035290000|2022-03-11 21:48:10|4207.64|4207.04|4207.64|4207.04|4207.64|4207.04|4207.64|4207.04|3
1647035300000|2022-03-11 21:48:20|4207.77|4207.17|4207.64|4207.04|4207.89|4207.29|4207.52|4206.92|69
1647035310000|2022-03-11 21:48:30|4207.52|4206.92|4207.52|4206.92|4208.02|4207.42|4207.52|4206.92|74
1647035320000|2022-03-11 21:48:40|4207.27|4206.67|4207.39|4206.79|4207.39|4206.79|4207.27|4206.67|36
1647035330000|2022-03-11 21:48:50|4207.27|4206.67|4207.02|4206.42|4207.27|4206.67|4207.02|4206.42|95
1647035340000|2022-03-11 21:49:00|4207.14|4206.54|4207.39|4206.79|4207.39|4206.79|4207.02|4206.42|177
1647035350000|2022-03-11 21:49:10|4208.02|4207.42|4208.52|4207.92|4208.52|4207.92|4208.02|4207.42|249
1647035360000|2022-03-11 21:49:20|4208.77|4208.17|4208.89|4208.29|4209.02|4208.42|4208.77|4208.17|27
1647035370000|2022-03-11 21:49:30|4208.64|4208.04|4209.02|4208.42|4209.02|4208.42|4208.64|4208.04|13
1647035380000|2022-03-11 21:49:40|4208.77|4208.17|4209.27|4208.67|4209.27|4208.67|4208.77|4208.17|11
1647035390000|2022-03-11 21:49:50|4209.14|4208.54|4210.02|4209.42|4210.02|4209.42|4209.14|4208.54|75
1647035400000|2022-03-11 21:50:00|4209.77|4209.17|4209.02|4208.42|4209.77|4209.17|4208.89|4208.29|46
1647035410000|2022-03-11 21:50:10|||||||||10
1647035420000|2022-03-11 21:50:20|4209.27|4208.67|4209.02|4208.42|4209.27|4208.67|4209.02|4208.42|18
1647035430000|2022-03-11 21:50:30|4209.27|4208.67|4208.77|4208.17|4209.27|4208.67|4208.77|4208.17|8
1647035440000|2022-03-11 21:50:40|4208.89|4208.29|4209.52|4208.92|4209.52|4208.92|4208.89|4208.29|19
1647035450000|2022-03-11 21:50:50|4209.39|4208.79|4209.77|4209.17|4209.77|4209.17|4209.39|4208.79|16
1647035460000|2022-03-11 21:51:00|4209.64|4209.04|4209.52|4208.92|4209.64|4209.04|4209.52|4208.92|8
1647035470000|2022-03-11 21:51:10|4209.39|4208.79|4209.39|4208.79|4209.52|4208.92|4209.39|4208.79|5
1647035480000|2022-03-11 21:51:20|4209.52|4208.92|4209.77|4209.17|4209.77|4209.17|4209.52|4208.92|27
1647035490000|2022-03-11 21:51:30|4209.89|4209.29|4209.89|4209.29|4209.89|4209.29|4209.77|4209.17|14
1647035500000|2022-03-11 21:51:40|4209.77|4209.17|4209.14|4208.54|4209.77|4209.17|4209.14|4208.54|25
1647035510000|2022-03-11 21:51:50|4209.27|4208.67|4209.27|4208.67|4209.27|4208.67|4209.14|4208.54|6
1647035520000|2022-03-11 21:52:00|4209.39|4208.79|4209.27|4208.67|4209.77|4209.17|4209.27|4208.67|9
1647035530000|2022-03-11 21:52:10|4209.52|4208.92|4208.39|4207.79|4209.64|4209.04|4208.14|4207.54|302
1647035540000|2022-03-11 21:52:20|4208.27|4207.67|4208.27|4207.67|4208.52|4207.92|4208.27|4207.67|53
1647035550000|2022-03-11 21:52:30|||||||||6
1647035560000|2022-03-11 21:52:40|4208.02|4207.42|4208.02|4207.42|4208.02|4207.42|4208.02|4207.42|34
1647035570000|2022-03-11 21:52:50|4207.64|4207.04|4207.77|4207.17|4207.77|4207.17|4207.64|4207.04|46
1647035580000|2022-03-11 21:53:00|4207.64|4207.04|4207.39|4206.79|4207.64|4207.04|4207.39|4206.79|28
1647035590000|2022-03-11 21:53:10|4206.77|4206.17|4207.27|4206.67|4207.27|4206.67|4206.02|4205.42|142
1647035600000|2022-03-11 21:53:20|4207.14|4206.54|4207.14|4206.54|4207.27|4206.67|4207.14|4206.54|17
1647035610000|2022-03-11 21:53:30|4207.27|4206.67|4207.52|4206.92|4207.52|4206.92|4207.27|4206.67|19
1647035620000|2022-03-11 21:53:40|4207.39|4206.79|4207.27|4206.67|4207.39|4206.79|4207.14|4206.54|7
1647035630000|2022-03-11 21:53:50|||||||||2
1647035640000|2022-03-11 21:54:00|4207.39|4206.79|4207.39|4206.79|4207.39|4206.79|4207.39|4206.79|25
1647035650000|2022-03-11 21:54:10|4207.52|4206.92|4207.64|4207.04|4207.64|4207.04|4207.52|4206.92|13
1647035660000|2022-03-11 21:54:20|4208.02|4207.42|4208.02|4207.42|4208.02|4207.42|4208.02|4207.42|11
1647035670000|2022-03-11 21:54:30|4207.89|4207.29|4208.02|4207.42|4208.14|4207.54|4207.89|4207.29|15
1647035680000|2022-03-11 21:54:40|4208.14|4207.54|4208.27|4207.67|4208.27|4207.67|4208.14|4207.54|19
1647035690000|2022-03-11 21:54:50|4208.39|4207.79|4208.27|4207.67|4208.39|4207.79|4208.27|4207.67|11
1647035700000|2022-03-11 21:55:00|4208.02|4207.42|4207.27|4206.67|4208.02|4207.42|4207.27|4206.67|77
1647035710000|2022-03-11 21:55:10|4207.52|4206.92|4207.27|4206.67|4207.52|4206.92|4207.27|4206.67|5
1647035720000|2022-03-11 21:55:20|4207.14|4206.54|4207.52|4206.92|4207.77|4207.17|4207.02|4206.42|15
1647035730000|2022-03-11 21:55:30|4207.77|4207.17|4207.77|4207.17|4207.77|4207.17|4207.77|4207.17|3
1647035740000|2022-03-11 21:55:40|||||||||10
1647035750000|2022-03-11 21:55:50|4207.89|4207.29|4207.77|4207.17|4207.89|4207.29|4207.77|4207.17|4
1647035760000|2022-03-11 21:56:00|4207.64|4207.04|4207.27|4206.67|4207.64|4207.04|4207.27|4206.67|28
1647035770000|2022-03-11 21:56:10|4207.02|4206.42|4206.02|4205.42|4207.39|4206.79|4205.89|4205.29|212
1647035780000|2022-03-11 21:56:20|||||||||13
1647035790000|2022-03-11 21:56:30|||||||||5
1647035800000|2022-03-11 21:56:40|4205.77|4205.17|4205.77|4205.17|4205.77|4205.17|4205.77|4205.17|13
1647035810000|2022-03-11 21:56:50|4205.89|4205.29|4205.89|4205.29|4205.89|4205.29|4205.89|4205.29|15
1647035820000|2022-03-11 21:57:00|4206.02|4205.42|4206.27|4205.67|4206.52|4205.92|4206.02|4205.42|17
1647035830000|2022-03-11 21:57:10|4206.02|4205.42|4206.02|4205.42|4206.14|4205.54|4206.02|4205.42|27
1647035840000|2022-03-11 21:57:20|4206.27|4205.67|4206.27|4205.67|4206.27|4205.67|4206.27|4205.67|48
1647035850000|2022-03-11 21:57:30|||||||||111
1647035860000|2022-03-11 21:57:40|||||||||1
1647035870000|2022-03-11 21:57:50|4206.02|4205.42|4206.02|4205.42|4206.02|4205.42|4206.02|4205.42|12
1647035880000|2022-03-11 21:58:00|4206.14|4205.54|4206.14|4205.54|4206.14|4205.54|4206.14|4205.54|20
1647035890000|2022-03-11 21:58:10|||||||||3
1647035900000|2022-03-11 21:58:20|||||||||1
1647035910000|2022-03-11 21:58:30|4206.27|4205.67|4206.52|4205.92|4206.52|4205.92|4206.14|4205.54|31
1647035920000|2022-03-11 21:58:40|4206.14|4205.54|4206.39|4205.79|4206.39|4205.79|4206.14|4205.54|218
1647035930000|2022-03-11 21:58:50|4205.89|4205.29|4206.27|4205.67|4206.52|4205.92|4205.89|4205.29|449
1647035940000|2022-03-11 21:59:00|4206.39|4205.79|4206.52|4205.92|4206.52|4205.92|4206.39|4205.79|4
1647035950000|2022-03-11 21:59:10|4206.27|4205.67|4206.27|4205.67|4206.27|4205.67|4206.27|4205.67|47
1647035960000|2022-03-11 21:59:20|4206.39|4205.79|4206.39|4205.79|4206.39|4205.79|4206.39|4205.79|19
1647035970000|2022-03-11 21:59:30|4206.27|4205.67|4206.27|4205.67|4206.27|4205.67|4206.27|4205.67|8
1647035980000|2022-03-11 21:59:40|4206.39|4205.79|4206.39|4205.79|4206.52|4205.92|4206.27|4205.67|64
1647035990000|2022-03-11 21:59:50|4206.64|4206.04|4206.95|4205.45|4206.98|4206.29|4206.39|4205.45|28
1647208810000|2022-03-13 22:00:10|4220.39|4219.79|4220.27|4219.67|4223.39|4222.79|4219.39|4218.79|263
1647208820000|2022-03-13 22:00:20|4220.02|4219.42|4221.39|4220.79|4221.77|4221.17|4219.89|4219.29|104
1647208830000|2022-03-13 22:00:30|4220.89|4220.29|4216.52|4215.92|4220.89|4220.29|4216.52|4215.92|73
1647208840000|2022-03-13 22:00:40|4216.64|4216.04|4218.52|4217.92|4219.02|4218.42|4216.39|4215.79|61
1647208850000|2022-03-13 22:00:50|4218.77|4218.17|4216.14|4215.54|4219.02|4218.42|4215.77|4215.17|129
1647208860000|2022-03-13 22:01:00|4215.89|4215.29|4213.14|4212.54|4215.89|4215.29|4212.77|4212.17|180
1647208870000|2022-03-13 22:01:10|4212.89|4212.29|4213.77|4213.17|4213.77|4213.17|4212.39|4211.79|101
1647208880000|2022-03-13 22:01:20|4213.52|4212.92|4215.27|4214.67|4215.39|4214.79|4213.02|4212.42|58
1647208890000|2022-03-13 22:01:30|4215.02|4214.42|4215.77|4215.17|4216.02|4215.42|4213.89|4213.29|91
1647208900000|2022-03-13 22:01:40|4216.02|4215.42|4217.52|4216.92|4217.77|4217.17|4216.02|4215.42|28
1647208910000|2022-03-13 22:01:50|4217.39|4216.79|4218.14|4217.54|4218.14|4217.54|4217.39|4216.79|18
1647208920000|2022-03-13 22:02:00|4218.27|4217.67|4219.39|4218.79|4219.52|4218.92|4218.27|4217.67|39
1647208930000|2022-03-13 22:02:10|4219.52|4218.92|4221.14|4220.54|4221.14|4220.54|4219.39|4218.79|47
1647208940000|2022-03-13 22:02:20|4221.27|4220.67|4221.02|4220.42|4221.27|4220.67|4220.27|4219.67|37
1647208950000|2022-03-13 22:02:30|4221.14|4220.54|4222.77|4222.17|4222.89|4222.29|4221.14|4220.54|54
1647208960000|2022-03-13 22:02:40|4223.14|4222.54|4223.89|4223.29|4224.14|4223.54|4223.14|4222.54|82
1647208970000|2022-03-13 22:02:50|4224.02|4223.42|4223.39|4222.79|4224.14|4223.54|4223.39|4222.79|74
1647208980000|2022-03-13 22:03:00|4223.77|4223.17|4224.39|4223.79|4224.39|4223.79|4223.52|4222.92|45
1647208990000|2022-03-13 22:03:10|4224.77|4224.17|4224.27|4223.67|4224.77|4224.17|4223.64|4223.04|51
1647209000000|2022-03-13 22:03:20|4224.14|4223.54|4223.52|4222.92|4224.14|4223.54|4223.27|4222.67|21
1647209010000|2022-03-13 22:03:30|4223.64|4223.04|4224.52|4223.92|4224.89|4224.29|4223.27|4222.67|105
1647209020000|2022-03-13 22:03:40|4224.77|4224.17|4224.52|4223.92|4224.77|4224.17|4223.52|4222.92|57
1647209030000|2022-03-13 22:03:50|4224.39|4223.79|4225.27|4224.67|4225.27|4224.67|4224.14|4223.54|48
1647209040000|2022-03-13 22:04:00|4225.02|4224.42|4227.39|4226.79|4227.39|4226.79|4224.77|4224.17|140
1647209050000|2022-03-13 22:04:10|4227.27|4226.67|4229.02|4228.42|4229.27|4228.67|4227.14|4226.54|121
1647209060000|2022-03-13 22:04:20|4228.77|4228.17|4227.77|4227.17|4229.14|4228.54|4227.64|4227.04|60
1647209070000|2022-03-13 22:04:30|4227.89|4227.29|4228.64|4228.04|4228.64|4228.04|4227.39|4226.79|20
1647209080000|2022-03-13 22:04:40|4228.77|4228.17|4227.64|4227.04|4228.77|4228.17|4226.77|4226.17|64
1647209090000|2022-03-13 22:04:50|4227.77|4227.17|4227.14|4226.54|4227.77|4227.17|4226.39|4225.79|36
1647209100000|2022-03-13 22:05:00|4227.27|4226.67|4225.89|4225.29|4227.64|4227.04|4225.89|4225.29|52
1647209110000|2022-03-13 22:05:10|4225.64|4225.04|4225.14|4224.54|4225.89|4225.29|4224.64|4224.04|82
1647209120000|2022-03-13 22:05:20|4225.27|4224.67|4225.52|4224.92|4225.64|4225.04|4225.14|4224.54|18
1647209130000|2022-03-13 22:05:30|4225.39|4224.79|4224.02|4223.42|4225.52|4224.92|4223.89|4223.29|39
1647209140000|2022-03-13 22:05:40|4223.77|4223.17|4222.39|4221.79|4223.77|4223.17|4222.39|4221.79|45
1647209150000|2022-03-13 22:05:50|4222.27|4221.67|4224.89|4224.29|4224.89|4224.29|4222.27|4221.67|33
1647209160000|2022-03-13 22:06:00|4225.02|4224.42|4225.27|4224.67|4225.27|4224.67|4224.39|4223.79|13
1647209170000|2022-03-13 22:06:10|4224.89|4224.29|4224.14|4223.54|4225.27|4224.67|4223.89|4223.29|36
1647209180000|2022-03-13 22:06:20|4224.02|4223.42|4223.27|4222.67|4224.14|4223.54|4222.52|4221.92|34
1647209190000|2022-03-13 22:06:30|4223.39|4222.79|4223.02|4222.42|4223.52|4222.92|4223.02|4222.42|6
1647209200000|2022-03-13 22:06:40|4223.14|4222.54|4223.52|4222.92|4223.52|4222.92|4222.77|4222.17|18
1647209210000|2022-03-13 22:06:50|4223.64|4223.04|4224.52|4223.92|4224.52|4223.92|4223.64|4223.04|18
1647209220000|2022-03-13 22:07:00|4224.77|4224.17|4225.89|4225.29|4226.52|4225.92|4224.77|4224.17|197
1647209230000|2022-03-13 22:07:10|4226.02|4225.42|4226.27|4225.67|4226.52|4225.92|4225.77|4225.17|25
1647209240000|2022-03-13 22:07:20|4226.52|4225.92|4225.77|4225.17|4226.52|4225.92|4225.52|4224.92|19
1647209250000|2022-03-13 22:07:30|4225.89|4225.29|4225.52|4224.92|4225.89|4225.29|4225.27|4224.67|6
1647209260000|2022-03-13 22:07:40|4225.64|4225.04|4225.52|4224.92|4226.52|4225.92|4225.14|4224.54|19
1647209270000|2022-03-13 22:07:50|4225.27|4224.67|4224.89|4224.29|4225.52|4224.92|4224.89|4224.29|13
1647209280000|2022-03-13 22:08:00|4225.02|4224.42|4224.02|4223.42|4225.02|4224.42|4223.77|4223.17|46
1647209290000|2022-03-13 22:08:10|4223.89|4223.29|4223.77|4223.17|4223.89|4223.29|4223.14|4222.54|153
1647209300000|2022-03-13 22:08:20|4223.64|4223.04|4222.77|4222.17|4224.14|4223.54|4222.52|4221.92|40
1647209310000|2022-03-13 22:08:30|4222.52|4221.92|4223.14|4222.54|4223.89|4223.29|4222.39|4221.79|46
1647209320000|2022-03-13 22:08:40|4223.27|4222.67|4223.89|4223.29|4223.89|4223.29|4223.27|4222.67|3
1647209330000|2022-03-13 22:08:50|4223.77|4223.17|4223.77|4223.17|4223.89|4223.29|4223.52|4222.92|3
1647209340000|2022-03-13 22:09:00|4224.39|4223.79|4223.39|4222.79|4224.39|4223.79|4223.27|4222.67|17
1647209350000|2022-03-13 22:09:10|4222.77|4222.17|4223.39|4222.79|4223.39|4222.79|4222.52|4221.92|29
1647209360000|2022-03-13 22:09:20|4223.52|4222.92|4224.39|4223.79|4224.52|4223.92|4223.52|4222.92|3
1647209370000|2022-03-13 22:09:30|4224.52|4223.92|4224.52|4223.92|4224.52|4223.92|4224.39|4223.79|8
1647209380000|2022-03-13 22:09:40|4224.77|4224.17|4224.77|4224.17|4224.77|4224.17|4224.77|4224.17|11
1647209390000|2022-03-13 22:09:50|4223.52|4222.92|4223.52|4222.92|4223.77|4223.17|4223.52|4222.92|73
1647209400000|2022-03-13 22:10:00|4223.64|4223.04|4223.27|4222.67|4223.64|4223.04|4223.27|4222.67|9
1647209410000|2022-03-13 22:10:10|4223.39|4222.79|4223.52|4222.92|4223.89|4223.29|4223.39|4222.79|26
1647209420000|2022-03-13 22:10:20|4223.39|4222.79|4223.77|4223.17|4223.77|4223.17|4223.39|4222.79|6
1647209430000|2022-03-13 22:10:30|4223.89|4223.29|4224.27|4223.67|4224.39|4223.79|4223.89|4223.29|4
1647209440000|2022-03-13 22:10:40|4224.14|4223.54|4224.89|4224.29|4225.02|4224.42|4224.14|4223.54|8
1647209450000|2022-03-13 22:10:50|4225.02|4224.42|4225.02|4224.42|4225.39|4224.79|4224.89|4224.29|10
1647209460000|2022-03-13 22:11:00|4224.77|4224.17|4224.52|4223.92|4224.77|4224.17|4224.52|4223.92|5
1647209470000|2022-03-13 22:11:10|4224.39|4223.79|4224.02|4223.42|4224.39|4223.79|4224.02|4223.42|7
1647209480000|2022-03-13 22:11:20|4223.89|4223.29|4223.27|4222.67|4223.89|4223.29|4223.27|4222.67|7
1647209490000|2022-03-13 22:11:30|4223.77|4223.17|4224.14|4223.54|4224.14|4223.54|4223.77|4223.17|49
1647209500000|2022-03-13 22:11:40|4224.27|4223.67|4223.02|4222.42|4224.27|4223.67|4223.02|4222.42|43
1647209510000|2022-03-13 22:11:50|4222.89|4222.29|4222.77|4222.17|4223.02|4222.42|4222.77|4222.17|8
1647209520000|2022-03-13 22:12:00|4222.89|4222.29|4222.64|4222.04|4223.02|4222.42|4222.64|4222.04|17
1647209530000|2022-03-13 22:12:10|4222.52|4221.92|4223.02|4222.42|4223.02|4222.42|4222.52|4221.92|6
1647209540000|2022-03-13 22:12:20|4223.14|4222.54|4223.52|4222.92|4223.52|4222.92|4223.14|4222.54|8
1647209550000|2022-03-13 22:12:30|4223.64|4223.04|4223.64|4223.04|4224.14|4223.54|4223.64|4223.04|25
1647209560000|2022-03-13 22:12:40|4223.52|4222.92|4223.64|4223.04|4223.77|4223.17|4223.39|4222.79|9
1647209570000|2022-03-13 22:12:50|4223.52|4222.92|4223.89|4223.29|4223.89|4223.29|4223.52|4222.92|37
1647209580000|2022-03-13 22:13:00|4224.02|4223.42|4224.77|4224.17|4224.77|4224.17|4223.77|4223.17|72
1647209590000|2022-03-13 22:13:10|4224.64|4224.04|4225.14|4224.54|4225.39|4224.79|4224.64|4224.04|21
1647209600000|2022-03-13 22:13:20|4225.27|4224.67|4225.89|4225.29|4226.27|4225.67|4225.27|4224.67|29
1647209610000|2022-03-13 22:13:30|4226.14|4225.54|4226.52|4225.92|4226.64|4226.04|4226.02|4225.42|29
1647209620000|2022-03-13 22:13:40|4226.39|4225.79|4226.89|4226.29|4227.02|4226.42|4226.27|4225.67|6
1647209630000|2022-03-13 22:13:50|4227.02|4226.42|4226.64|4226.04|4227.02|4226.42|4226.02|4225.42|15
1647209640000|2022-03-13 22:14:00|4226.77|4226.17|4226.89|4226.29|4226.89|4226.29|4226.64|4226.04|2
1647209650000|2022-03-13 22:14:10|4226.77|4226.17|4227.02|4226.42|4227.02|4226.42|4226.77|4226.17|4
1647209660000|2022-03-13 22:14:20|4226.77|4226.17|4226.27|4225.67|4226.77|4226.17|4226.14|4225.54|6
1647209670000|2022-03-13 22:14:30|4226.39|4225.79|4226.02|4225.42|4226.52|4225.92|4226.02|4225.42|50
1647209680000|2022-03-13 22:14:40|4225.77|4225.17|4226.02|4225.42|4226.02|4225.42|4225.39|4224.79|22
1647209700000|2022-03-13 22:15:00|4226.39|4225.79|4226.52|4225.92|4226.52|4225.92|4226.39|4225.79|27
1647209710000|2022-03-13 22:15:10|4226.64|4226.04|4226.27|4225.67|4226.77|4226.17|4226.27|4225.67|30
1647209720000|2022-03-13 22:15:20|4225.89|4225.29|4225.89|4225.29|4226.02|4225.42|4225.89|4225.29|120
1647209730000|2022-03-13 22:15:30|4225.52|4224.92|4223.02|4222.42|4225.77|4225.17|4222.77|4222.17|153
1647209740000|2022-03-13 22:15:40|4222.77|4222.17|4221.77|4221.17|4223.27|4222.67|4221.52|4220.92|51
1647209750000|2022-03-13 22:15:50|4221.89|4221.29|4221.14|4220.54|4222.14|4221.54|4220.77|4220.17|73
1647209760000|2022-03-13 22:16:00|4221.02|4220.42|4221.14|4220.54|4221.39|4220.79|4220.52|4219.92|30
1647209770000|2022-03-13 22:16:10|4221.02|4220.42|4220.89|4220.29|4221.27|4220.67|4220.77|4220.17|6
1647209780000|2022-03-13 22:16:20|4220.77|4220.17|4220.64|4220.04|4221.02|4220.42|4220.64|4220.04|12
1647209790000|2022-03-13 22:16:30|4220.77|4220.17|4221.02|4220.42|4221.02|4220.42|4220.27|4219.67|54
1647209800000|2022-03-13 22:16:40|4220.89|4220.29|4220.77|4220.17|4221.27|4220.67|4219.64|4219.04|159
1647209810000|2022-03-13 22:16:50|4220.64|4220.04|4219.77|4219.17|4220.64|4220.04|4219.77|4219.17|46
1647209820000|2022-03-13 22:17:00|4220.14|4219.54|4221.02|4220.42|4221.14|4220.54|4220.02|4219.42|73
1647209830000|2022-03-13 22:17:10|4220.89|4220.29|4220.52|4219.92|4220.89|4220.29|4220.52|4219.92|4
1647209840000|2022-03-13 22:17:20|4220.64|4220.04|4220.27|4219.67|4220.64|4220.04|4220.02|4219.42|9
1647209850000|2022-03-13 22:17:30|4220.77|4220.17|4220.52|4219.92|4220.89|4220.29|4220.52|4219.92|18
1647209860000|2022-03-13 22:17:40|4220.27|4219.67|4220.89|4220.29|4220.89|4220.29|4220.27|4219.67|67
1647209870000|2022-03-13 22:17:50|4221.02|4220.42|4220.89|4220.29|4221.27|4220.67|4220.89|4220.29|16
1647209880000|2022-03-13 22:18:00|4221.02|4220.42|4221.02|4220.42|4221.02|4220.42|4220.64|4220.04|4
1647209890000|2022-03-13 22:18:10|4220.89|4220.29|4221.39|4220.79|4221.39|4220.79|4220.89|4220.29|8
1647209900000|2022-03-13 22:18:20|4221.52|4220.92|4221.52|4220.92|4221.52|4220.92|4221.39|4220.79|1
1647209910000|2022-03-13 22:18:30|||||||||1
1647209920000|2022-03-13 22:18:40|4222.39|4221.79|4222.14|4221.54|4222.39|4221.79|4221.89|4221.29|39
1647209930000|2022-03-13 22:18:50|4222.02|4221.42|4221.27|4220.67|4222.02|4221.42|4221.14|4220.54|3
1647209940000|2022-03-13 22:19:00|4221.14|4220.54|4220.27|4219.67|4221.14|4220.54|4220.02|4219.42|65
1647209950000|2022-03-13 22:19:10|4220.14|4219.54|4220.27|4219.67|4220.27|4219.67|4219.77|4219.17|17
1647209960000|2022-03-13 22:19:20|4220.39|4219.79|4220.39|4219.79|4220.52|4219.92|4220.14|4219.54|6
1647209970000|2022-03-13 22:19:30|4220.52|4219.92|4220.02|4219.42|4220.52|4219.92|4220.02|4219.42|11
1647209980000|2022-03-13 22:19:40|4219.77|4219.17|4220.02|4219.42|4220.14|4219.54|4219.77|4219.17|50
1647209990000|2022-03-13 22:19:50|4219.77|4219.17|4219.52|4218.92|4219.77|4219.17|4219.14|4218.54|52
1647210000000|2022-03-13 22:20:00|4219.39|4218.79|4218.89|4218.29|4219.39|4218.79|4218.77|4218.17|40
1647210010000|2022-03-13 22:20:10|4218.77|4218.17|4219.77|4219.17|4219.77|4219.17|4218.77|4218.17|11
1647210020000|2022-03-13 22:20:20|4220.02|4219.42|4220.02|4219.42|4220.02|4219.42|4219.77|4219.17|3
1647210030000|2022-03-13 22:20:30|4220.52|4219.92|4221.02|4220.42|4221.27|4220.67|4220.39|4219.79|17
1647210040000|2022-03-13 22:20:40|4221.14|4220.54|4221.52|4220.92|4221.52|4220.92|4221.14|4220.54|5
1647210050000|2022-03-13 22:20:50|4221.64|4221.04|4222.39|4221.79|4222.52|4221.92|4221.64|4221.04|7
1647210060000|2022-03-13 22:21:00|4222.52|4221.92|4222.52|4221.92|4222.52|4221.92|4222.39|4221.79|52
1647210070000|2022-03-13 22:21:10|4222.39|4221.79|4220.77|4220.17|4222.52|4221.92|4220.77|4220.17|52
1647210080000|2022-03-13 22:21:20|4220.89|4220.29|4220.14|4219.54|4220.89|4220.29|4219.39|4218.79|12
1647210090000|2022-03-13 22:21:30|4220.02|4219.42|4220.39|4219.79|4220.39|4219.79|4219.89|4219.29|6
1647210100000|2022-03-13 22:21:40|4220.64|4220.04|4220.39|4219.79|4220.77|4220.17|4219.77|4219.17|37
1647210110000|2022-03-13 22:21:50|4220.52|4219.92|4220.52|4219.92|4221.02|4220.42|4220.39|4219.79|19
1647210120000|2022-03-13 22:22:00|4220.77|4220.17|4219.89|4219.29|4221.39|4220.79|4219.89|4219.29|34
1647210130000|2022-03-13 22:22:10|4219.77|4219.17|4220.14|4219.54|4220.14|4219.54|4219.52|4218.92|6
1647210140000|2022-03-13 22:22:20|4220.02|4219.42|4219.39|4218.79|4220.14|4219.54|4219.39|4218.79|0
1647210150000|2022-03-13 22:22:30|4219.14|4218.54|4219.39|4218.79|4219.39|4218.79|4219.02|4218.42|2
1647210160000|2022-03-13 22:22:40|4219.27|4218.67|4219.02|4218.42|4219.27|4218.67|4219.02|4218.42|3
1647210170000|2022-03-13 22:22:50|4219.14|4218.54|4219.27|4218.67|4219.27|4218.67|4219.02|4218.42|2
1647210180000|2022-03-13 22:23:00|4219.39|4218.79|4220.27|4219.67|4220.27|4219.67|4219.39|4218.79|11
1647210190000|2022-03-13 22:23:10|4220.52|4219.92|4220.64|4220.04|4220.89|4220.29|4220.52|4219.92|6
1647210200000|2022-03-13 22:23:20|4220.77|4220.17|4219.89|4219.29|4220.77|4220.17|4219.89|4219.29|2
1647210210000|2022-03-13 22:23:30|4220.02|4219.42|4220.02|4219.42|4220.14|4219.54|4219.89|4219.29|0
1647210220000|2022-03-13 22:23:40|4219.89|4219.29|4220.39|4219.79|4220.39|4219.79|4219.89|4219.29|6
1647210230000|2022-03-13 22:23:50|4220.52|4219.92|4221.02|4220.42|4221.02|4220.42|4220.39|4219.79|10
1647210240000|2022-03-13 22:24:00|4220.64|4220.04|4221.14|4220.54|4221.27|4220.67|4220.64|4220.04|18
1647210250000|2022-03-13 22:24:10|4221.02|4220.42|4221.14|4220.54|4221.27|4220.67|4220.89|4220.29|5
1647210260000|2022-03-13 22:24:20|4220.89|4220.29|4220.14|4219.54|4221.14|4220.54|4220.14|4219.54|3
1647210270000|2022-03-13 22:24:30|4220.27|4219.67|4220.52|4219.92|4220.52|4219.92|4220.27|4219.67|4
1647210280000|2022-03-13 22:24:40|4220.39|4219.79|4220.52|4219.92|4220.52|4219.92|4220.39|4219.79|1
1647210290000|2022-03-13 22:24:50|4220.39|4219.79|4220.02|4219.42|4220.39|4219.79|4220.02|4219.42|8
1647210300000|2022-03-13 22:25:00|4219.89|4219.29|4219.52|4218.92|4220.02|4219.42|4219.27|4218.67|24
1647210310000|2022-03-13 22:25:10|4219.39|4218.79|4218.64|4218.04|4219.39|4218.79|4218.52|4217.92|25
1647210320000|2022-03-13 22:25:20|4218.52|4217.92|4218.52|4217.92|4218.64|4218.04|4218.52|4217.92|24
1647210330000|2022-03-13 22:25:30|4218.64|4218.04|4218.27|4217.67|4219.14|4218.54|4218.27|4217.67|46
1647210340000|2022-03-13 22:25:40|4218.02|4217.42|4217.77|4217.17|4218.27|4217.67|4217.64|4217.04|362
1647210350000|2022-03-13 22:25:50|4217.64|4217.04|4218.14|4217.54|4218.14|4217.54|4217.52|4216.92|19
1647210360000|2022-03-13 22:26:00|4218.27|4217.67|4218.39|4217.79|4218.39|4217.79|4218.27|4217.67|20
1647210370000|2022-03-13 22:26:10|4218.52|4217.92|4218.77|4218.17|4219.39|4218.79|4218.52|4217.92|16
1647210380000|2022-03-13 22:26:20|4218.64|4218.04|4219.14|4218.54|4219.14|4218.54|4218.52|4217.92|7
1647210390000|2022-03-13 22:26:30|4219.02|4218.42|4219.14|4218.54|4219.14|4218.54|4218.89|4218.29|6
1647210400000|2022-03-13 22:26:40|4219.02|4218.42|4219.14|4218.54|4219.27|4218.67|4218.89|4218.29|2
1647210410000|2022-03-13 22:26:50|4219.02|4218.42|4218.27|4217.67|4219.02|4218.42|4218.27|4217.67|10
1647210420000|2022-03-13 22:27:00|4218.39|4217.79|4218.39|4217.79|4218.52|4217.92|4218.27|4217.67|2
1647210430000|2022-03-13 22:27:10|4218.27|4217.67|4218.27|4217.67|4218.39|4217.79|4218.27|4217.67|1
1647210440000|2022-03-13 22:27:20|4218.52|4217.92|4218.27|4217.67|4218.52|4217.92|4218.02|4217.42|17
1647210450000|2022-03-13 22:27:30|4218.02|4217.42|4217.77|4217.17|4218.02|4217.42|4217.77|4217.17|5
1647210460000|2022-03-13 22:27:40|4217.64|4217.04|4217.89|4217.29|4217.89|4217.29|4217.64|4217.04|19
1647210470000|2022-03-13 22:27:50|4217.77|4217.17|4217.64|4217.04|4217.77|4217.17|4217.64|4217.04|0
1647210480000|2022-03-13 22:28:00|4217.77|4217.17|4217.64|4217.04|4217.89|4217.29|4217.64|4217.04|1
1647210490000|2022-03-13 22:28:10|4217.89|4217.29|4217.89|4217.29|4218.14|4217.54|4217.64|4217.04|7
1647210500000|2022-03-13 22:28:20|4217.77|4217.17|4217.77|4217.17|4217.89|4217.29|4217.77|4217.17|0
1647210510000|2022-03-13 22:28:30|4217.52|4216.92|4217.02|4216.42|4217.52|4216.92|4217.02|4216.42|13
1647210520000|2022-03-13 22:28:40|4217.14|4216.54|4217.14|4216.54|4217.27|4216.67|4217.02|4216.42|3
1647210530000|2022-03-13 22:28:50|4217.27|4216.67|4218.89|4218.29|4219.14|4218.54|4217.27|4216.67|17
1647210540000|2022-03-13 22:29:00|4219.02|4218.42|4218.02|4217.42|4219.14|4218.54|4218.02|4217.42|10
1647210550000|2022-03-13 22:29:10|4218.14|4217.54|4218.02|4217.42|4218.14|4217.54|4217.89|4217.29|1
1647210560000|2022-03-13 22:29:20|4218.27|4217.67|4220.39|4219.79|4220.39|4219.79|4218.27|4217.67|32
1647210570000|2022-03-13 22:29:30|4220.52|4219.92|4220.77|4220.17|4221.27|4220.67|4220.52|4219.92|15
1647210580000|2022-03-13 22:29:40|4220.89|4220.29|4220.14|4219.54|4221.02|4220.42|4220.14|4219.54|6
1647210590000|2022-03-13 22:29:50|4220.27|4219.67|4221.64|4221.04|4221.77|4221.17|4220.27|4219.67|37
1647210600000|2022-03-13 22:30:00|4221.52|4220.92|4221.14|4220.54|4222.27|4221.67|4221.14|4220.54|23
1647210610000|2022-03-13 22:30:10|4221.39|4220.79|4221.27|4220.67|4221.39|4220.79|4221.02|4220.42|2
1647210620000|2022-03-13 22:30:20|4221.39|4220.79|4220.64|4220.04|4221.39|4220.79|4220.14|4219.54|43
1647210630000|2022-03-13 22:30:30|4220.77|4220.17|4222.64|4222.04|4223.27|4222.67|4220.64|4220.04|99
1647210640000|2022-03-13 22:30:40|4222.39|4221.79|4222.39|4221.79|4222.39|4221.79|4221.89|4221.29|11
1647210650000|2022-03-13 22:30:50|4223.02|4222.42|4222.89|4222.29|4223.27|4222.67|4222.77|4222.17|11
1647210660000|2022-03-13 22:31:00|4223.02|4222.42|4223.02|4222.42|4223.14|4222.54|4222.77|4222.17|25
1647210670000|2022-03-13 22:31:10|4222.89|4222.29|4222.77|4222.17|4223.02|4222.42|4222.77|4222.17|0
1647210680000|2022-03-13 22:31:20|4222.89|4222.29|4222.64|4222.04|4223.14|4222.54|4222.64|4222.04|6
1647210690000|2022-03-13 22:31:30|4222.77|4222.17|4223.14|4222.54|4223.14|4222.54|4222.77|4222.17|2
1647210700000|2022-03-13 22:31:40|4223.27|4222.67|4223.89|4223.29|4225.27|4224.67|4223.14|4222.54|48
1647210710000|2022-03-13 22:31:50|4224.02|4223.42|4224.39|4223.79|4224.64|4224.04|4224.02|4223.42|7
1647210720000|2022-03-13 22:32:00|4224.27|4223.67|4224.52|4223.92|4224.64|4224.04|4224.27|4223.67|5
1647210730000|2022-03-13 22:32:10|4224.39|4223.79|4224.52|4223.92|4224.89|4224.29|4224.27|4223.67|10
1647210740000|2022-03-13 22:32:20|4224.77|4224.17|4225.02|4224.42|4225.14|4224.54|4224.39|4223.79|9
1647210750000|2022-03-13 22:32:30|4224.89|4224.29|4224.89|4224.29|4225.52|4224.92|4224.02|4223.42|14
1647210760000|2022-03-13 22:32:40|4224.77|4224.17|4225.02|4224.42|4225.14|4224.54|4224.64|4224.04|16
1647210770000|2022-03-13 22:32:50|4225.14|4224.54|4225.27|4224.67|4225.39|4224.79|4225.14|4224.54|3
1647210780000|2022-03-13 22:33:00|4225.14|4224.54|4225.77|4225.17|4225.77|4225.17|4224.89|4224.29|10
1647210790000|2022-03-13 22:33:10|4225.64|4225.04|4225.77|4225.17|4226.02|4225.42|4225.64|4225.04|36
1647210800000|2022-03-13 22:33:20|4225.89|4225.29|4225.77|4225.17|4225.89|4225.29|4225.77|4225.17|0
1647210810000|2022-03-13 22:33:30|4225.89|4225.29|4225.77|4225.17|4225.89|4225.29|4225.64|4225.04|13
1647210820000|2022-03-13 22:33:40|4225.52|4224.92|4225.77|4225.17|4225.77|4225.17|4225.52|4224.92|4
1647210830000|2022-03-13 22:33:50|4225.89|4225.29|4225.77|4225.17|4225.89|4225.29|4225.77|4225.17|13
1647210840000|2022-03-13 22:34:00|4225.64|4225.04|4225.64|4225.04|4225.64|4225.04|4225.39|4224.79|12
1647210850000|2022-03-13 22:34:10|4225.77|4225.17|4225.64|4225.04|4225.77|4225.17|4225.52|4224.92|3
1647210860000|2022-03-13 22:34:20|4225.52|4224.92|4225.64|4225.04|4225.89|4225.29|4225.27|4224.67|12
1647210870000|2022-03-13 22:34:30|4225.77|4225.17|4225.77|4225.17|4225.89|4225.29|4225.39|4224.79|9
1647210880000|2022-03-13 22:34:40|4225.39|4224.79|4225.77|4225.17|4225.77|4225.17|4225.39|4224.79|16
1647210890000|2022-03-13 22:34:50|4225.89|4225.29|4225.52|4224.92|4225.89|4225.29|4225.52|4224.92|7
1647210900000|2022-03-13 22:35:00|4225.39|4224.79|4225.52|4224.92|4225.52|4224.92|4225.39|4224.79|8
1647210910000|2022-03-13 22:35:10|4225.27|4224.67|4225.27|4224.67|4225.39|4224.79|4225.27|4224.67|5
1647210920000|2022-03-13 22:35:20|4225.39|4224.79|4225.52|4224.92|4225.52|4224.92|4225.02|4224.42|7
1647210930000|2022-03-13 22:35:30|4225.64|4225.04|4225.77|4225.17|4225.77|4225.17|4225.52|4224.92|157
1647210940000|2022-03-13 22:35:40|4225.64|4225.04|4227.02|4226.42|4227.02|4226.42|4225.64|4225.04|11
1647210950000|2022-03-13 22:35:50|4227.14|4226.54|4227.27|4226.67|4227.39|4226.79|4226.89|4226.29|4
1647210960000|2022-03-13 22:36:00|4227.14|4226.54|4227.39|4226.79|4227.52|4226.92|4226.64|4226.04|25
1647210970000|2022-03-13 22:36:10|4227.27|4226.67|4227.02|4226.42|4227.27|4226.67|4226.89|4226.29|10
1647210980000|2022-03-13 22:36:20|4226.64|4226.04|4227.02|4226.42|4227.02|4226.42|4226.52|4225.92|9
1647210990000|2022-03-13 22:36:30|4226.89|4226.29|4226.52|4225.92|4226.89|4226.29|4226.52|4225.92|3
1647211000000|2022-03-13 22:36:40|4226.39|4225.79|4225.77|4225.17|4226.39|4225.79|4225.77|4225.17|12
1647211010000|2022-03-13 22:36:50|4225.39|4224.79|4226.52|4225.92|4226.64|4226.04|4225.39|4224.79|40
1647211020000|2022-03-13 22:37:00|4226.64|4226.04|4226.14|4225.54|4226.64|4226.04|4226.14|4225.54|6
1647211030000|2022-03-13 22:37:10|4226.27|4225.67|4225.64|4225.04|4226.39|4225.79|4225.64|4225.04|6
1647211040000|2022-03-13 22:37:20|4225.14|4224.54|4223.14|4222.54|4225.14|4224.54|4223.02|4222.42|46
1647211050000|2022-03-13 22:37:30|4223.02|4222.42|4223.02|4222.42|4223.89|4223.29|4222.77|4222.17|32
1647211060000|2022-03-13 22:37:40|4222.89|4222.29|4222.64|4222.04|4222.89|4222.29|4222.52|4221.92|10
1647211070000|2022-03-13 22:37:50|4222.77|4222.17|4223.02|4222.42|4223.27|4222.67|4222.77|4222.17|25
1647211080000|2022-03-13 22:38:00|4222.64|4222.04|4222.89|4222.29|4222.89|4222.29|4222.39|4221.79|5
1647211090000|2022-03-13 22:38:10|4223.02|4222.42|4223.02|4222.42|4223.02|4222.42|4222.77|4222.17|13
1647211100000|2022-03-13 22:38:20|4222.89|4222.29|4222.77|4222.17|4223.27|4222.67|4222.27|4221.67|17
1647211110000|2022-03-13 22:38:30|4222.89|4222.29|4221.52|4220.92|4223.52|4222.92|4221.14|4220.54|40
1647211120000|2022-03-13 22:38:40|4221.39|4220.79|4220.77|4220.17|4221.89|4221.29|4220.77|4220.17|9
1647211130000|2022-03-13 22:38:50|4220.89|4220.29|4221.39|4220.79|4221.39|4220.79|4220.77|4220.17|12
1647211140000|2022-03-13 22:39:00|4221.27|4220.67|4220.64|4220.04|4221.27|4220.67|4220.64|4220.04|10
1647211150000|2022-03-13 22:39:10|4220.52|4219.92|4220.64|4220.04|4221.14|4220.54|4220.52|4219.92|11
1647211160000|2022-03-13 22:39:20|4220.77|4220.17|4220.89|4220.29|4221.14|4220.54|4220.77|4220.17|11
1647211170000|2022-03-13 22:39:30|4220.77|4220.17|4220.39|4219.79|4220.89|4220.29|4220.39|4219.79|4
1647211180000|2022-03-13 22:39:40|4220.27|4219.67|4220.14|4219.54|4220.27|4219.67|4219.77|4219.17|5
1647211190000|2022-03-13 22:39:50|4220.02|4219.42|4220.02|4219.42|4220.27|4219.67|4220.02|4219.42|6
1647211200000|2022-03-13 22:40:00|4220.14|4219.54|4220.27|4219.67|4220.27|4219.67|4220.02|4219.42|3
1647211210000|2022-03-13 22:40:10|4220.39|4219.79|4220.64|4220.04|4220.77|4220.17|4220.39|4219.79|21
1647211220000|2022-03-13 22:40:20|4220.52|4219.92|4220.64|4220.04|4220.77|4220.17|4220.39|4219.79|14
1647211230000|2022-03-13 22:40:30|4220.52|4219.92|4220.64|4220.04|4220.77|4220.17|4220.52|4219.92|2
1647211240000|2022-03-13 22:40:40|4220.77|4220.17|4221.52|4220.92|4221.77|4221.17|4220.64|4220.04|18
1647211250000|2022-03-13 22:40:50|4221.64|4221.04|4221.77|4221.17|4221.77|4221.17|4221.52|4220.92|7
1647211260000|2022-03-13 22:41:00|4221.64|4221.04|4221.89|4221.29|4222.39|4221.79|4221.52|4220.92|6
1647211270000|2022-03-13 22:41:10|4221.77|4221.17|4224.14|4223.54|4224.52|4223.92|4221.77|4221.17|22
1647211280000|2022-03-13 22:41:20|4224.27|4223.67|4224.89|4224.29|4225.27|4224.67|4224.27|4223.67|20
1647211290000|2022-03-13 22:41:30|4224.77|4224.17|4223.02|4222.42|4224.77|4224.17|4223.02|4222.42|30
1647211300000|2022-03-13 22:41:40|4223.14|4222.54|4223.39|4222.79|4223.64|4223.04|4223.14|4222.54|1
1647211310000|2022-03-13 22:41:50|4223.27|4222.67|4224.02|4223.42|4224.27|4223.67|4223.27|4222.67|9
1647211320000|2022-03-13 22:42:00|4224.14|4223.54|4224.52|4223.92|4224.52|4223.92|4224.14|4223.54|35
1647211330000|2022-03-13 22:42:10|4224.39|4223.79|4225.02|4224.42|4225.02|4224.42|4224.39|4223.79|2
1647211340000|2022-03-13 22:42:20|4225.14|4224.54|4225.27|4224.67|4225.27|4224.67|4225.02|4224.42|3
1647211350000|2022-03-13 22:42:30|4225.02|4224.42|4225.27|4224.67|4225.27|4224.67|4225.02|4224.42|6
1647211360000|2022-03-13 22:42:40|4225.02|4224.42|4225.02|4224.42|4225.27|4224.67|4225.02|4224.42|8
1647211370000|2022-03-13 22:42:50|4225.14|4224.54|4225.52|4224.92|4225.52|4224.92|4225.14|4224.54|24
1647211380000|2022-03-13 22:43:00|4225.64|4225.04|4225.39|4224.79|4225.64|4225.04|4225.39|4224.79|14
1647211390000|2022-03-13 22:43:10|4225.27|4224.67|4225.27|4224.67|4225.52|4224.92|4225.27|4224.67|12
1647211400000|2022-03-13 22:43:20|4225.52|4224.92|4225.39|4224.79|4225.52|4224.92|4225.39|4224.79|19
1647211410000|2022-03-13 22:43:30|4225.27|4224.67|4225.77|4225.17|4226.02|4225.42|4225.27|4224.67|13
1647211420000|2022-03-13 22:43:40|4225.52|4224.92|4224.52|4223.92|4225.52|4224.92|4224.52|4223.92|14
1647211430000|2022-03-13 22:43:50|4224.77|4224.17|4224.27|4223.67|4224.77|4224.17|4224.02|4223.42|11
1647211440000|2022-03-13 22:44:00|4224.39|4223.79|4225.27|4224.67|4225.27|4224.67|4224.39|4223.79|5
1647211450000|2022-03-13 22:44:10|4225.39|4224.79|4225.64|4225.04|4226.02|4225.42|4225.39|4224.79|12
1647211460000|2022-03-13 22:44:20|4225.52|4224.92|4223.77|4223.17|4225.52|4224.92|4223.77|4223.17|5
1647211470000|2022-03-13 22:44:30|4223.52|4222.92|4224.02|4223.42|4224.02|4223.42|4222.77|4222.17|26
1647211480000|2022-03-13 22:44:40|4223.89|4223.29|4224.52|4223.92|4224.52|4223.92|4223.77|4223.17|11
1647211490000|2022-03-13 22:44:50|4224.39|4223.79|4224.39|4223.79|4224.52|4223.92|4224.39|4223.79|0
1647211500000|2022-03-13 22:45:00|4224.27|4223.67|4224.02|4223.42|4224.52|4223.92|4224.02|4223.42|3
1647211510000|2022-03-13 22:45:10|4224.27|4223.67|4224.02|4223.42|4224.27|4223.67|4224.02|4223.42|7
1647211520000|2022-03-13 22:45:20|4224.14|4223.54|4224.02|4223.42|4224.14|4223.54|4224.02|4223.42|1
1647211530000|2022-03-13 22:45:30|4224.27|4223.67|4224.39|4223.79|4224.77|4224.17|4223.89|4223.29|62
1647211540000|2022-03-13 22:45:40|4224.52|4223.92|4223.52|4222.92|4224.77|4224.17|4223.52|4222.92|42
1647211550000|2022-03-13 22:45:50|4223.77|4223.17|4223.77|4223.17|4223.77|4223.17|4223.77|4223.17|1
1647211560000|2022-03-13 22:46:00|4223.52|4222.92|4223.52|4222.92|4223.52|4222.92|4223.52|4222.92|5
1647211570000|2022-03-13 22:46:10|4223.77|4223.17|4223.52|4222.92|4223.89|4223.29|4223.52|4222.92|4
1647211580000|2022-03-13 22:46:20|4223.64|4223.04|4223.77|4223.17|4223.77|4223.17|4223.64|4223.04|2
1647211590000|2022-03-13 22:46:30|4224.02|4223.42|4224.02|4223.42|4224.02|4223.42|4223.77|4223.17|8
1647211600000|2022-03-13 22:46:40|4223.89|4223.29|4221.89|4221.29|4223.89|4223.29|4221.77|4221.17|34
1647211610000|2022-03-13 22:46:50|4221.77|4221.17|4221.77|4221.17|4221.89|4221.29|4221.77|4221.17|6
1647211620000|2022-03-13 22:47:00|4221.39|4220.79|4221.39|4220.79|4221.39|4220.79|4220.64|4220.04|27
1647211630000|2022-03-13 22:47:10|4221.52|4220.92|4220.77|4220.17|4221.52|4220.92|4220.77|4220.17|4
1647211640000|2022-03-13 22:47:20|4220.89|4220.29|4220.89|4220.29|4221.02|4220.42|4220.77|4220.17|1
1647211650000|2022-03-13 22:47:30|4220.77|4220.17|4220.77|4220.17|4220.89|4220.29|4220.77|4220.17|13
1647211660000|2022-03-13 22:47:40|4220.52|4219.92|4220.64|4220.04|4220.77|4220.17|4220.27|4219.67|27
1647211670000|2022-03-13 22:47:50|4220.77|4220.17|4221.27|4220.67|4221.52|4220.92|4220.64|4220.04|24
1647211680000|2022-03-13 22:48:00|4221.14|4220.54|4220.89|4220.29|4221.14|4220.54|4220.77|4220.17|15
1647211690000|2022-03-13 22:48:10|4221.02|4220.42|4221.02|4220.42|4221.02|4220.42|4220.77|4220.17|9
1647211700000|2022-03-13 22:48:20|4220.89|4220.29|4220.77|4220.17|4221.02|4220.42|4220.77|4220.17|12
1647211710000|2022-03-13 22:48:30|4220.64|4220.04|4220.27|4219.67|4220.64|4220.04|4220.27|4219.67|3
1647211720000|2022-03-13 22:48:40|4220.39|4219.79|4220.27|4219.67|4220.39|4219.79|4220.27|4219.67|6
1647211730000|2022-03-13 22:48:50|4220.14|4219.54|4219.89|4219.29|4220.14|4219.54|4219.89|4219.29|9
1647211740000|2022-03-13 22:49:00|4219.77|4219.17|4219.52|4218.92|4219.77|4219.17|4219.52|4218.92|10
1647211750000|2022-03-13 22:49:10|||||||||13
1647211770000|2022-03-13 22:49:30|4219.64|4219.04|4219.52|4218.92|4219.64|4219.04|4219.52|4218.92|19
1647211780000|2022-03-13 22:49:40|||||||||22
1647211790000|2022-03-13 22:49:50|4219.64|4219.04|4218.77|4218.17|4219.77|4219.17|4218.77|4218.17|76
1647211800000|2022-03-13 22:50:00|4218.64|4218.04|4218.52|4217.92|4218.77|4218.17|4218.27|4217.67|12
1647211810000|2022-03-13 22:50:10|4218.64|4218.04|4218.39|4217.79|4218.64|4218.04|4218.39|4217.79|14
1647211820000|2022-03-13 22:50:20|4218.52|4217.92|4218.52|4217.92|4218.77|4218.17|4218.52|4217.92|3
1647211830000|2022-03-13 22:50:30|4218.39|4217.79|4220.27|4219.67|4220.39|4219.79|4218.39|4217.79|82
1647211840000|2022-03-13 22:50:40|4220.52|4219.92|4221.89|4221.29|4222.52|4221.92|4220.52|4219.92|75
1647211850000|2022-03-13 22:50:50|4221.77|4221.17|4222.52|4221.92|4223.14|4222.54|4221.77|4221.17|34
1647211860000|2022-03-13 22:51:00|4222.64|4222.04|4221.27|4220.67|4222.64|4222.04|4221.14|4220.54|22
1647211870000|2022-03-13 22:51:10|4221.39|4220.79|4222.27|4221.67|4222.27|4221.67|4221.39|4220.79|18
1647211880000|2022-03-13 22:51:20|4222.14|4221.54|4222.27|4221.67|4222.52|4221.92|4222.14|4221.54|7
1647211890000|2022-03-13 22:51:30|4222.14|4221.54|4221.27|4220.67|4222.27|4221.67|4221.27|4220.67|7
1647211900000|2022-03-13 22:51:40|4221.77|4221.17|4221.52|4220.92|4221.77|4221.17|4221.27|4220.67|9
1647211910000|2022-03-13 22:51:50|4221.27|4220.67|4222.52|4221.92|4222.52|4221.92|4221.27|4220.67|15
1647211920000|2022-03-13 22:52:00|4221.89|4221.29|4221.52|4220.92|4222.27|4221.67|4221.52|4220.92|22
1647211930000|2022-03-13 22:52:10|4221.02|4220.42|4221.77|4221.17|4221.89|4221.29|4220.77|4220.17|18
1647211940000|2022-03-13 22:52:20|4221.27|4220.67|4221.27|4220.67|4221.27|4220.67|4221.27|4220.67|7
1647211950000|2022-03-13 22:52:30|4221.77|4221.17|4221.27|4220.67|4221.77|4221.17|4221.27|4220.67|11
1647211960000|2022-03-13 22:52:40|4221.39|4220.79|4221.52|4220.92|4221.52|4220.92|4221.27|4220.67|11
1647211970000|2022-03-13 22:52:50|4221.39|4220.79|4221.52|4220.92|4221.64|4221.04|4221.39|4220.79|6
1647211980000|2022-03-13 22:53:00|4221.14|4220.54|4221.39|4220.79|4221.52|4220.92|4221.14|4220.54|13
1647211990000|2022-03-13 22:53:10|4221.52|4220.92|4221.52|4220.92|4221.77|4221.17|4221.52|4220.92|27
1647212000000|2022-03-13 22:53:20|4221.27|4220.67|4220.89|4220.29|4221.52|4220.92|4220.89|4220.29|17
1647212010000|2022-03-13 22:53:30|4220.77|4220.17|4221.02|4220.42|4221.02|4220.42|4220.77|4220.17|13
1647212020000|2022-03-13 22:53:40|4220.89|4220.29|4220.89|4220.29|4220.89|4220.29|4220.89|4220.29|11
1647212030000|2022-03-13 22:53:50|4220.77|4220.17|4220.64|4220.04|4220.77|4220.17|4220.64|4220.04|5
1647212040000|2022-03-13 22:54:00|4220.77|4220.17|4220.27|4219.67|4221.02|4220.42|4220.27|4219.67|16
1647212050000|2022-03-13 22:54:10|4220.14|4219.54|4220.39|4219.79|4220.39|4219.79|4220.02|4219.42|39
1647212060000|2022-03-13 22:54:20|4220.27|4219.67|4220.27|4219.67|4220.27|4219.67|4220.27|4219.67|12
1647212070000|2022-03-13 22:54:30|4220.39|4219.79|4220.64|4220.04|4220.64|4220.04|4220.39|4219.79|15
1647212080000|2022-03-13 22:54:40|4220.77|4220.17|4220.39|4219.79|4220.77|4220.17|4220.27|4219.67|8
1647212090000|2022-03-13 22:54:50|4220.27|4219.67|4220.39|4219.79|4220.52|4219.92|4220.27|4219.67|7
1647212100000|2022-03-13 22:55:00|4220.52|4219.92|4220.77|4220.17|4220.77|4220.17|4220.52|4219.92|3
1647212110000|2022-03-13 22:55:10|4221.02|4220.42|4221.27|4220.67|4221.27|4220.67|4221.02|4220.42|11
1647212120000|2022-03-13 22:55:20|4221.77|4221.17|4221.52|4220.92|4221.77|4221.17|4221.52|4220.92|25
1647212130000|2022-03-13 22:55:30|4221.14|4220.54|4221.27|4220.67|4221.27|4220.67|4221.14|4220.54|53
1647212140000|2022-03-13 22:55:40|4221.14|4220.54|4220.77|4220.17|4221.27|4220.67|4220.77|4220.17|20
1647212150000|2022-03-13 22:55:50|4221.39|4220.79|4221.64|4221.04|4221.77|4221.17|4221.27|4220.67|81
1647212160000|2022-03-13 22:56:00|4222.77|4222.17|4223.27|4222.67|4223.64|4223.04|4222.64|4222.04|55
1647212170000|2022-03-13 22:56:10|4223.14|4222.54|4223.64|4223.04|4223.64|4223.04|4223.14|4222.54|42
1647212180000|2022-03-13 22:56:20|4223.77|4223.17|4224.02|4223.42|4224.02|4223.42|4223.52|4222.92|26
1647212190000|2022-03-13 22:56:30|4223.77|4223.17|4224.14|4223.54|4224.27|4223.67|4223.77|4223.17|60
1647212200000|2022-03-13 22:56:40|4224.27|4223.67|4224.14|4223.54|4224.27|4223.67|4224.14|4223.54|10
1647212210000|2022-03-13 22:56:50|4224.02|4223.42|4224.52|4223.92|4224.52|4223.92|4224.02|4223.42|17
1647212220000|2022-03-13 22:57:00|4224.64|4224.04|4224.77|4224.17|4224.89|4224.29|4224.52|4223.92|11
1647212230000|2022-03-13 22:57:10|4224.52|4223.92|4225.52|4224.92|4225.52|4224.92|4224.52|4223.92|58
1647212240000|2022-03-13 22:57:20|4224.39|4223.79|4224.77|4224.17|4224.89|4224.29|4224.27|4223.67|99
1647212250000|2022-03-13 22:57:30|4224.64|4224.04|4224.27|4223.67|4224.64|4224.04|4224.27|4223.67|12
1647212260000|2022-03-13 22:57:40|4224.39|4223.79|4224.39|4223.79|4224.77|4224.17|4224.27|4223.67|21
1647212270000|2022-03-13 22:57:50|4224.52|4223.92|4225.27|4224.67|4225.52|4224.92|4224.39|4223.79|60
1647212280000|2022-03-13 22:58:00|4225.52|4224.92|4224.64|4224.04|4225.52|4224.92|4224.64|4224.04|79
1647212290000|2022-03-13 22:58:10|4224.77|4224.17|4225.39|4224.79|4225.39|4224.79|4224.64|4224.04|24
1647212300000|2022-03-13 22:58:20|4225.52|4224.92|4225.77|4225.17|4225.77|4225.17|4225.52|4224.92|45
1647212310000|2022-03-13 22:58:30|4225.52|4224.92|4226.02|4225.42|4226.14|4225.54|4225.52|4224.92|21
1647212320000|2022-03-13 22:58:40|4226.14|4225.54|4226.27|4225.67|4226.39|4225.79|4226.14|4225.54|26
1647212330000|2022-03-13 22:58:50|4226.52|4225.92|4226.77|4226.17|4226.77|4226.17|4226.52|4225.92|22
1647212340000|2022-03-13 22:59:00|4226.52|4225.92|4226.27|4225.67|4226.52|4225.92|4226.27|4225.67|89
1647212350000|2022-03-13 22:59:10|4226.39|4225.79|4226.64|4226.04|4226.89|4226.29|4226.39|4225.79|20
1647212360000|2022-03-13 22:59:20|4226.77|4226.17|4226.52|4225.92|4226.77|4226.17|4226.27|4225.67|20
1647212370000|2022-03-13 22:59:30|4226.77|4226.17|4227.52|4226.92|4227.52|4226.92|4226.77|4226.17|35
1647212380000|2022-03-13 22:59:40|4227.39|4226.79|4226.89|4226.29|4227.39|4226.79|4226.77|4226.17|19
1647212390000|2022-03-13 22:59:50|4227.02|4226.42|4226.77|4226.17|4227.27|4226.67|4226.77|4226.17|8
1647212400000|2022-03-13 23:00:00|4227.27|4226.67|4227.27|4226.67|4227.39|4226.79|4227.27|4226.67|35
1647212410000|2022-03-13 23:00:10|4227.52|4226.92|4227.02|4226.42|4227.52|4226.92|4227.02|4226.42|8
1647212420000|2022-03-13 23:00:20|4226.89|4226.29|4226.77|4226.17|4226.89|4226.29|4226.64|4226.04|8
1647212430000|2022-03-13 23:00:30|4226.64|4226.04|4227.02|4226.42|4227.02|4226.42|4226.64|4226.04|7
1647212440000|2022-03-13 23:00:40|4227.14|4226.54|4227.52|4226.92|4227.52|4226.92|4227.02|4226.42|7
1647212450000|2022-03-13 23:00:50|4227.39|4226.79|4227.77|4227.17|4227.77|4227.17|4227.27|4226.67|30
1647212460000|2022-03-13 23:01:00|4228.02|4227.42|4228.64|4228.04|4228.89|4228.29|4228.02|4227.42|53
1647212470000|2022-03-13 23:01:10|4228.77|4228.17|4228.27|4227.67|4228.77|4228.17|4228.14|4227.54|32
1647212480000|2022-03-13 23:01:20|4228.14|4227.54|4227.52|4226.92|4228.27|4227.67|4227.52|4226.92|31
1647212490000|2022-03-13 23:01:30|4227.39|4226.79|4228.14|4227.54|4228.27|4227.67|4226.39|4225.79|104
1647212500000|2022-03-13 23:01:40|4228.02|4227.42|4228.27|4227.67|4228.52|4227.92|4227.89|4227.29|11
1647212510000|2022-03-13 23:01:50|4228.77|4228.17|4228.52|4227.92|4228.89|4228.29|4228.52|4227.92|39
1647212520000|2022-03-13 23:02:00|4228.14|4227.54|4228.52|4227.92|4228.77|4228.17|4228.14|4227.54|28
1647212530000|2022-03-13 23:02:10|4228.64|4228.04|4228.27|4227.67|4228.77|4228.17|4228.14|4227.54|9
1647212540000|2022-03-13 23:02:20|4228.14|4227.54|4228.27|4227.67|4228.27|4227.67|4228.02|4227.42|8
1647212550000|2022-03-13 23:02:30|4228.14|4227.54|4227.39|4226.79|4228.14|4227.54|4227.39|4226.79|25
1647212560000|2022-03-13 23:02:40|4227.27|4226.67|4227.52|4226.92|4227.77|4227.17|4227.27|4226.67|16
1647212570000|2022-03-13 23:02:50|4227.39|4226.79|4227.02|4226.42|4227.39|4226.79|4226.89|4226.29|5
1647212580000|2022-03-13 23:03:00|4226.89|4226.29|4226.89|4226.29|4227.27|4226.67|4226.64|4226.04|11
1647212590000|2022-03-13 23:03:10|4227.02|4226.42|4226.77|4226.17|4227.02|4226.42|4226.77|4226.17|2
1647212600000|2022-03-13 23:03:20|4226.89|4226.29|4226.52|4225.92|4227.02|4226.42|4226.52|4225.92|4
1647212610000|2022-03-13 23:03:30|4226.77|4226.17|4227.14|4226.54|4227.14|4226.54|4226.77|4226.17|7
1647212620000|2022-03-13 23:03:40|4227.27|4226.67|4227.89|4227.29|4228.14|4227.54|4227.27|4226.67|25
1647212630000|2022-03-13 23:03:50|4227.64|4227.04|4226.64|4226.04|4228.02|4227.42|4226.52|4225.92|15
1647212640000|2022-03-13 23:04:00|4226.77|4226.17|4225.77|4225.17|4226.77|4226.17|4225.39|4224.79|29
1647212650000|2022-03-13 23:04:10|4225.89|4225.29|4225.64|4225.04|4225.89|4225.29|4225.52|4224.92|27
1647212660000|2022-03-13 23:04:20|4225.89|4225.29|4225.52|4224.92|4226.39|4225.79|4225.27|4224.67|35
1647212670000|2022-03-13 23:04:30|4225.39|4224.79|4225.39|4224.79|4225.64|4225.04|4225.14|4224.54|21
1647212680000|2022-03-13 23:04:40|4225.52|4224.92|4225.39|4224.79|4225.64|4225.04|4225.27|4224.67|5
1647212690000|2022-03-13 23:04:50|4225.02|4224.42|4225.64|4225.04|4225.64|4225.04|4225.02|4224.42|19
1647212700000|2022-03-13 23:05:00|4225.77|4225.17|4225.14|4224.54|4225.89|4225.29|4225.14|4224.54|10
1647212710000|2022-03-13 23:05:10|4225.27|4224.67|4225.39|4224.79|4225.52|4224.92|4225.14|4224.54|8
1647212720000|2022-03-13 23:05:20|4225.52|4224.92|4225.39|4224.79|4225.77|4225.17|4225.27|4224.67|25
1647212730000|2022-03-13 23:05:30|4225.14|4224.54|4225.52|4224.92|4225.52|4224.92|4225.02|4224.42|19
1647212740000|2022-03-13 23:05:40|4225.39|4224.79|4225.27|4224.67|4225.39|4224.79|4225.27|4224.67|7
1647212750000|2022-03-13 23:05:50|4225.39|4224.79|4225.52|4224.92|4225.77|4225.17|4225.27|4224.67|15
1647212760000|2022-03-13 23:06:00|4225.27|4224.67|4225.14|4224.54|4225.39|4224.79|4225.14|4224.54|11
1647212770000|2022-03-13 23:06:10|4225.27|4224.67|4224.64|4224.04|4225.52|4224.92|4224.52|4223.92|65
1647212780000|2022-03-13 23:06:20|4224.77|4224.17|4224.52|4223.92|4225.52|4224.92|4224.52|4223.92|12
1647212790000|2022-03-13 23:06:30|4224.64|4224.04|4224.02|4223.42|4224.64|4224.04|4224.02|4223.42|19
1647212800000|2022-03-13 23:06:40|4224.14|4223.54|4224.14|4223.54|4224.14|4223.54|4224.02|4223.42|18
1647212810000|2022-03-13 23:06:50|4224.27|4223.67|4224.77|4224.17|4224.77|4224.17|4224.27|4223.67|21
1647212820000|2022-03-13 23:07:00|4224.64|4224.04|4225.02|4224.42|4225.02|4224.42|4224.64|4224.04|6
1647212830000|2022-03-13 23:07:10|4225.14|4224.54|4225.27|4224.67|4225.27|4224.67|4224.77|4224.17|21
1647212840000|2022-03-13 23:07:20|4225.14|4224.54|4225.27|4224.67|4225.27|4224.67|4225.02|4224.42|11
1647212850000|2022-03-13 23:07:30|4225.39|4224.79|4225.64|4225.04|4225.64|4225.04|4225.39|4224.79|11
1647212860000|2022-03-13 23:07:40|4225.77|4225.17|4226.27|4225.67|4226.39|4225.79|4225.52|4224.92|22
1647212870000|2022-03-13 23:07:50|4226.39|4225.79|4226.02|4225.42|4226.39|4225.79|4225.89|4225.29|17
1647212880000|2022-03-13 23:08:00|4226.14|4225.54|4226.14|4225.54|4226.27|4225.67|4226.02|4225.42|10
1647212890000|2022-03-13 23:08:10|4226.02|4225.42|4225.52|4224.92|4226.02|4225.42|4225.02|4224.42|13
1647212900000|2022-03-13 23:08:20|4225.64|4225.04|4225.52|4224.92|4225.89|4225.29|4225.52|4224.92|7
1647212910000|2022-03-13 23:08:30|4225.64|4225.04|4225.52|4224.92|4225.64|4225.04|4225.52|4224.92|14
1647212920000|2022-03-13 23:08:40|4225.39|4224.79|4225.39|4224.79|4225.39|4224.79|4225.27|4224.67|3
1647212930000|2022-03-13 23:08:50|4225.27|4224.67|4225.39|4224.79|4225.52|4224.92|4225.27|4224.67|5
1647212940000|2022-03-13 23:09:00|4225.52|4224.92|4225.52|4224.92|4225.52|4224.92|4225.52|4224.92|0
1647212950000|2022-03-13 23:09:10|4225.77|4225.17|4225.77|4225.17|4225.77|4225.17|4225.77|4225.17|6
1647212960000|2022-03-13 23:09:20|4225.64|4225.04|4225.89|4225.29|4225.89|4225.29|4225.64|4225.04|12
1647212970000|2022-03-13 23:09:30|4225.77|4225.17|4226.02|4225.42|4226.27|4225.67|4225.77|4225.17|6
1647212980000|2022-03-13 23:09:40|4225.89|4225.29|4224.64|4224.04|4225.89|4225.29|4224.52|4223.92|30
1647212990000|2022-03-13 23:09:50|4224.52|4223.92|4224.39|4223.79|4224.52|4223.92|4223.77|4223.17|25
1647213000000|2022-03-13 23:10:00|4224.27|4223.67|4224.27|4223.67|4224.77|4224.17|4224.27|4223.67|9
1647213010000|2022-03-13 23:10:10|4224.39|4223.79|4224.39|4223.79|4224.64|4224.04|4224.27|4223.67|4
1647213020000|2022-03-13 23:10:20|4224.27|4223.67|4223.77|4223.17|4224.27|4223.67|4223.64|4223.04|3
1647213030000|2022-03-13 23:10:30|4223.64|4223.04|4223.64|4223.04|4223.89|4223.29|4223.64|4223.04|3
1647213040000|2022-03-13 23:10:40|4223.52|4222.92|4223.52|4222.92|4223.77|4223.17|4223.27|4222.67|8
1647213050000|2022-03-13 23:10:50|4223.77|4223.17|4223.77|4223.17|4223.77|4223.17|4223.64|4223.04|7
1647213060000|2022-03-13 23:11:00|4224.39|4223.79|4225.02|4224.42|4225.02|4224.42|4224.02|4223.42|42
1647213070000|2022-03-13 23:11:10|4224.77|4224.17|4224.14|4223.54|4224.77|4224.17|4224.02|4223.42|15
1647213080000|2022-03-13 23:11:20|4224.02|4223.42|4224.14|4223.54|4224.27|4223.67|4224.02|4223.42|2
1647213090000|2022-03-13 23:11:30|4224.27|4223.67|4223.89|4223.29|4224.27|4223.67|4223.77|4223.17|1
1647213100000|2022-03-13 23:11:40|4223.77|4223.17|4224.02|4223.42|4224.02|4223.42|4223.77|4223.17|6
1647213110000|2022-03-13 23:11:50|4223.89|4223.29|4223.64|4223.04|4223.89|4223.29|4223.52|4222.92|19
1647213120000|2022-03-13 23:12:00|4223.52|4222.92|4224.02|4223.42|4224.02|4223.42|4223.52|4222.92|4
1647213130000|2022-03-13 23:12:10|4224.27|4223.67|4223.64|4223.04|4224.64|4224.04|4223.64|4223.04|28
1647213140000|2022-03-13 23:12:20|4223.77|4223.17|4222.52|4221.92|4223.77|4223.17|4222.52|4221.92|31
1647213150000|2022-03-13 23:12:30|4222.39|4221.79|4222.64|4222.04|4222.89|4222.29|4222.14|4221.54|46
1647213160000|2022-03-13 23:12:40|4223.27|4222.67|4223.14|4222.54|4223.64|4223.04|4223.14|4222.54|20
1647213170000|2022-03-13 23:12:50|4223.02|4222.42|4223.27|4222.67|4223.39|4222.79|4222.77|4222.17|13
1647213180000|2022-03-13 23:13:00|4223.39|4222.79|4223.39|4222.79|4223.39|4222.79|4223.14|4222.54|3
1647213190000|2022-03-13 23:13:10|4223.27|4222.67|4223.39|4222.79|4224.02|4223.42|4223.27|4222.67|23
1647213200000|2022-03-13 23:13:20|4223.27|4222.67|4223.39|4222.79|4223.39|4222.79|4223.27|4222.67|3
1647213210000|2022-03-13 23:13:30|4223.27|4222.67|4222.14|4221.54|4223.27|4222.67|4222.02|4221.42|11
1647213220000|2022-03-13 23:13:40|4222.27|4221.67|4222.39|4221.79|4222.39|4221.79|4222.27|4221.67|1
1647213230000|2022-03-13 23:13:50|4222.52|4221.92|4224.02|4223.42|4224.02|4223.42|4222.52|4221.92|12
1647213240000|2022-03-13 23:14:00|4224.27|4223.67|4225.14|4224.54|4225.14|4224.54|4224.27|4223.67|17
1647213250000|2022-03-13 23:14:10|4225.02|4224.42|4225.02|4224.42|4225.14|4224.54|4224.64|4224.04|3
1647213260000|2022-03-13 23:14:20|4225.27|4224.67|4225.77|4225.17|4225.77|4225.17|4225.27|4224.67|14
1647213270000|2022-03-13 23:14:30|4225.89|4225.29|4225.89|4225.29|4226.02|4225.42|4225.64|4225.04|13
1647213280000|2022-03-13 23:14:40|4225.77|4225.17|4225.39|4224.79|4226.02|4225.42|4225.39|4224.79|30
1647213290000|2022-03-13 23:14:50|4225.14|4224.54|4224.52|4223.92|4225.14|4224.54|4224.52|4223.92|9
1647213300000|2022-03-13 23:15:00|4224.64|4224.04|4224.39|4223.79|4224.77|4224.17|4224.27|4223.67|16
1647213310000|2022-03-13 23:15:10|4224.64|4224.04|4224.14|4223.54|4224.64|4224.04|4223.77|4223.17|9
1647213320000|2022-03-13 23:15:20|4224.02|4223.42|4224.77|4224.17|4224.77|4224.17|4223.52|4222.92|10
1647213330000|2022-03-13 23:15:30|4224.64|4224.04|4224.89|4224.29|4224.89|4224.29|4224.52|4223.92|14
1647213340000|2022-03-13 23:15:40|4224.77|4224.17|4224.64|4224.04|4224.77|4224.17|4224.39|4223.79|0
1647213350000|2022-03-13 23:15:50|4224.77|4224.17|4224.77|4224.17|4225.14|4224.54|4224.77|4224.17|20
1647213360000|2022-03-13 23:16:00|4224.89|4224.29|4223.39|4222.79|4224.89|4224.29|4223.27|4222.67|31
1647213370000|2022-03-13 23:16:10|4223.52|4222.92|4223.27|4222.67|4223.64|4223.04|4223.27|4222.67|11
1647213380000|2022-03-13 23:16:20|4223.39|4222.79|4225.27|4224.67|4225.27|4224.67|4223.02|4222.42|41
1647213390000|2022-03-13 23:16:30|4225.39|4224.79|4225.64|4225.04|4225.64|4225.04|4225.14|4224.54|24
1647213400000|2022-03-13 23:16:40|4225.77|4225.17|4226.27|4225.67|4226.77|4226.17|4225.77|4225.17|25
1647213410000|2022-03-13 23:16:50|4226.14|4225.54|4225.89|4225.29|4226.14|4225.54|4225.77|4225.17|7
1647213420000|2022-03-13 23:17:00|4225.77|4225.17|4225.77|4225.17|4225.89|4225.29|4225.77|4225.17|2
1647213430000|2022-03-13 23:17:10|4225.89|4225.29|4226.02|4225.42|4226.14|4225.54|4225.77|4225.17|8
1647213440000|2022-03-13 23:17:20|4225.77|4225.17|4223.39|4222.79|4225.77|4225.17|4223.39|4222.79|72
1647213450000|2022-03-13 23:17:30|4223.64|4223.04|4224.14|4223.54|4224.27|4223.67|4223.52|4222.92|6
1647213460000|2022-03-13 23:17:40|4224.27|4223.67|4224.27|4223.67|4224.39|4223.79|4224.14|4223.54|2
1647213470000|2022-03-13 23:17:50|4224.14|4223.54|4224.64|4224.04|4224.64|4224.04|4224.14|4223.54|10
1647213480000|2022-03-13 23:18:00|4224.77|4224.17|4225.39|4224.79|4225.39|4224.79|4224.77|4224.17|9
1647213490000|2022-03-13 23:18:10|4225.27|4224.67|4225.77|4225.17|4225.77|4225.17|4225.27|4224.67|26
1647213500000|2022-03-13 23:18:20|4225.89|4225.29|4226.02|4225.42|4226.27|4225.67|4225.89|4225.29|9
1647213510000|2022-03-13 23:18:30|4225.77|4225.17|4226.27|4225.67|4226.39|4225.79|4225.77|4225.17|18
1647213520000|2022-03-13 23:18:40|4226.14|4225.54|4224.77|4224.17|4226.14|4225.54|4224.77|4224.17|40
1647213530000|2022-03-13 23:18:50|4224.27|4223.67|4223.52|4222.92|4224.27|4223.67|4223.27|4222.67|31
1647213540000|2022-03-13 23:19:00|4223.64|4223.04|4222.89|4222.29|4223.64|4223.04|4222.64|4222.04|23
1647213550000|2022-03-13 23:19:10|4223.14|4222.54|4223.52|4222.92|4223.52|4222.92|4223.02|4222.42|6
1647213560000|2022-03-13 23:19:20|4223.77|4223.17|4224.64|4224.04|4224.89|4224.29|4223.77|4223.17|11
1647213570000|2022-03-13 23:19:30|4224.77|4224.17|4223.27|4222.67|4225.64|4225.04|4223.27|4222.67|31
1647213580000|2022-03-13 23:19:40|4223.39|4222.79|4222.89|4222.29|4223.52|4222.92|4222.77|4222.17|20
1647213590000|2022-03-13 23:19:50|4223.02|4222.42|4222.89|4222.29|4223.14|4222.54|4222.89|4222.29|3
1647213600000|2022-03-13 23:20:00|4222.77|4222.17|4221.89|4221.29|4222.89|4222.29|4221.77|4221.17|21
1647213610000|2022-03-13 23:20:10|4222.02|4221.42|4222.64|4222.04|4222.64|4222.04|4221.89|4221.29|4
1647213620000|2022-03-13 23:20:20|4222.52|4221.92|4222.77|4222.17|4222.77|4222.17|4222.52|4221.92|2
1647213630000|2022-03-13 23:20:30|4222.64|4222.04|4222.39|4221.79|4222.64|4222.04|4222.39|4221.79|4
1647213640000|2022-03-13 23:20:40|4222.27|4221.67|4223.02|4222.42|4223.14|4222.54|4222.14|4221.54|15
1647213650000|2022-03-13 23:20:50|4223.14|4222.54|4222.89|4222.29|4223.27|4222.67|4222.39|4221.79|11
1647213660000|2022-03-13 23:21:00|4222.77|4222.17|4223.14|4222.54|4223.27|4222.67|4222.77|4222.17|9
1647213670000|2022-03-13 23:21:10|4223.27|4222.67|4223.02|4222.42|4223.27|4222.67|4223.02|4222.42|6
1647213680000|2022-03-13 23:21:20|4223.14|4222.54|4223.27|4222.67|4223.52|4222.92|4223.14|4222.54|49
1647213690000|2022-03-13 23:21:30|4222.89|4222.29|4224.52|4223.92|4224.52|4223.92|4222.89|4222.29|47
1647213700000|2022-03-13 23:21:40|4224.77|4224.17|4225.02|4224.42|4225.02|4224.42|4224.52|4223.92|58
1647213710000|2022-03-13 23:21:50|4225.14|4224.54|4225.77|4225.17|4225.89|4225.29|4225.14|4224.54|83
1647213720000|2022-03-13 23:22:00|4225.52|4224.92|4225.89|4225.29|4225.89|4225.29|4225.52|4224.92|12
1647213730000|2022-03-13 23:22:10|4225.52|4224.92|4225.02|4224.42|4225.77|4225.17|4225.02|4224.42|12
1647213740000|2022-03-13 23:22:20|4225.27|4224.67|4225.52|4224.92|4225.64|4225.04|4225.27|4224.67|25
1647213750000|2022-03-13 23:22:30|4225.77|4225.17|4225.89|4225.29|4225.89|4225.29|4224.89|4224.29|47
1647213760000|2022-03-13 23:22:40|4225.52|4224.92|4225.77|4225.17|4225.77|4225.17|4225.52|4224.92|25
1647213770000|2022-03-13 23:22:50|4225.89|4225.29|4225.52|4224.92|4226.14|4225.54|4225.52|4224.92|28
1647213780000|2022-03-13 23:23:00|4225.64|4225.04|4225.89|4225.29|4225.89|4225.29|4225.52|4224.92|23
1647213790000|2022-03-13 23:23:10|4226.02|4225.42|4225.77|4225.17|4226.02|4225.42|4225.77|4225.17|31
1647213800000|2022-03-13 23:23:20|4225.89|4225.29|4225.77|4225.17|4226.02|4225.42|4225.77|4225.17|25
1647213810000|2022-03-13 23:23:30|4226.14|4225.54|4226.14|4225.54|4226.39|4225.79|4226.02|4225.42|23
1647213820000|2022-03-13 23:23:40|4226.27|4225.67|4226.39|4225.79|4226.77|4226.17|4226.27|4225.67|21
1647213830000|2022-03-13 23:23:50|4226.52|4225.92|4226.14|4225.54|4226.52|4225.92|4226.02|4225.42|6
1647213840000|2022-03-13 23:24:00|4226.02|4225.42|4226.14|4225.54|4226.27|4225.67|4226.02|4225.42|13
1647213850000|2022-03-13 23:24:10|4226.02|4225.42|4226.64|4226.04|4226.77|4226.17|4226.02|4225.42|53
1647213860000|2022-03-13 23:24:20|4226.77|4226.17|4226.77|4226.17|4226.89|4226.29|4226.52|4225.92|15
1647213890000|2022-03-13 23:24:50|4226.52|4225.92|4226.77|4226.17|4226.77|4226.17|4226.52|4225.92|24
1647213900000|2022-03-13 23:25:00|4227.02|4226.42|4228.02|4227.42|4228.02|4227.42|4227.02|4226.42|80
1647213910000|2022-03-13 23:25:10|4227.89|4227.29|4228.14|4227.54|4228.14|4227.54|4227.89|4227.29|41
1647213920000|2022-03-13 23:25:20|4228.27|4227.67|4228.64|4228.04|4228.64|4228.04|4228.14|4227.54|51
1647213930000|2022-03-13 23:25:30|4228.52|4227.92|4228.39|4227.79|4228.89|4228.29|4228.39|4227.79|36
1647213940000|2022-03-13 23:25:40|4228.52|4227.92|4228.02|4227.42|4228.52|4227.92|4228.02|4227.42|24
1647213950000|2022-03-13 23:25:50|4227.89|4227.29|4227.77|4227.17|4228.02|4227.42|4227.77|4227.17|34
1647213960000|2022-03-13 23:26:00|4227.64|4227.04|4227.52|4226.92|4227.77|4227.17|4227.52|4226.92|28
1647213970000|2022-03-13 23:26:10|4227.27|4226.67|4228.89|4228.29|4228.89|4228.29|4227.27|4226.67|95
1647213980000|2022-03-13 23:26:20|4229.02|4228.42|4229.14|4228.54|4229.14|4228.54|4228.77|4228.17|39
1647213990000|2022-03-13 23:26:30|4229.02|4228.42|4232.52|4231.92|4232.89|4232.29|4229.02|4228.42|351
1647214000000|2022-03-13 23:26:40|4232.64|4232.04|4232.77|4232.17|4233.14|4232.54|4232.39|4231.79|59
1647214010000|2022-03-13 23:26:50|4232.64|4232.04|4233.27|4232.67|4233.52|4232.92|4232.64|4232.04|72
1647214020000|2022-03-13 23:27:00|4233.52|4232.92|4232.14|4231.54|4233.64|4233.04|4232.14|4231.54|107
1647214030000|2022-03-13 23:27:10|4232.39|4231.79|4231.77|4231.17|4232.39|4231.79|4231.39|4230.79|62
1647214040000|2022-03-13 23:27:20|4231.89|4231.29|4232.14|4231.54|4232.27|4231.67|4231.77|4231.17|23
1647214050000|2022-03-13 23:27:30|4232.02|4231.42|4232.39|4231.79|4232.39|4231.79|4231.77|4231.17|7
1647214060000|2022-03-13 23:27:40|4232.52|4231.92|4233.02|4232.42|4233.14|4232.54|4232.52|4231.92|48
1647214070000|2022-03-13 23:27:50|4232.89|4232.29|4232.52|4231.92|4233.02|4232.42|4232.52|4231.92|73
1647214080000|2022-03-13 23:28:00|4232.39|4231.79|4232.14|4231.54|4232.52|4231.92|4232.14|4231.54|69
1647214090000|2022-03-13 23:28:10|4232.02|4231.42|4232.02|4231.42|4232.27|4231.67|4232.02|4231.42|6
1647214100000|2022-03-13 23:28:20|4232.27|4231.67|4232.14|4231.54|4232.27|4231.67|4232.02|4231.42|9
1647214110000|2022-03-13 23:28:30|4232.27|4231.67|4231.52|4230.92|4232.27|4231.67|4231.52|4230.92|25
1647214120000|2022-03-13 23:28:40|4231.39|4230.79|4231.52|4230.92|4231.64|4231.04|4231.39|4230.79|21
1647214140000|2022-03-13 23:29:00|4231.77|4231.17|4232.14|4231.54|4232.27|4231.67|4231.77|4231.17|130
1647214150000|2022-03-13 23:29:10|4232.02|4231.42|4231.77|4231.17|4232.02|4231.42|4231.77|4231.17|6
1647214160000|2022-03-13 23:29:20|4231.64|4231.04|4231.52|4230.92|4231.64|4231.04|4231.52|4230.92|11
1647214170000|2022-03-13 23:29:30|4231.14|4230.54|4231.52|4230.92|4231.52|4230.92|4231.14|4230.54|28
1647214180000|2022-03-13 23:29:40|4231.27|4230.67|4231.39|4230.79|4231.52|4230.92|4231.27|4230.67|21
1647214190000|2022-03-13 23:29:50|4231.27|4230.67|4231.39|4230.79|4231.39|4230.79|4230.89|4230.29|8
1647214200000|2022-03-13 23:30:00|4231.27|4230.67|4231.77|4231.17|4231.77|4231.17|4231.14|4230.54|41
1647214210000|2022-03-13 23:30:10|4231.89|4231.29|4232.52|4231.92|4232.52|4231.92|4231.77|4231.17|30
1647214220000|2022-03-13 23:30:20|4232.39|4231.79|4232.39|4231.79|4232.52|4231.92|4232.27|4231.67|21
1647214230000|2022-03-13 23:30:30|4232.52|4231.92|4232.27|4231.67|4232.52|4231.92|4232.27|4231.67|13
1647214240000|2022-03-13 23:30:40|4232.14|4231.54|4232.39|4231.79|4232.52|4231.92|4232.14|4231.54|1
1647214250000|2022-03-13 23:30:50|4232.27|4231.67|4232.27|4231.67|4232.39|4231.79|4232.27|4231.67|3
1647214260000|2022-03-13 23:31:00|4232.39|4231.79|4232.27|4231.67|4232.52|4231.92|4232.27|4231.67|11
1647214270000|2022-03-13 23:31:10|4232.39|4231.79|4232.52|4231.92|4232.52|4231.92|4232.27|4231.67|3
1647214280000|2022-03-13 23:31:20|4232.39|4231.79|4232.52|4231.92|4232.52|4231.92|4232.02|4231.42|14
1647214290000|2022-03-13 23:31:30|4232.27|4231.67|4232.39|4231.79|4232.52|4231.92|4232.27|4231.67|26
1647214300000|2022-03-13 23:31:40|4232.27|4231.67|4232.27|4231.67|4232.27|4231.67|4232.27|4231.67|4
1647214310000|2022-03-13 23:31:50|4232.52|4231.92|4232.39|4231.79|4232.52|4231.92|4232.27|4231.67|33
1647214320000|2022-03-13 23:32:00|4232.27|4231.67|4232.52|4231.92|4232.52|4231.92|4232.27|4231.67|18
1647214330000|2022-03-13 23:32:10|4232.39|4231.79|4232.39|4231.79|4232.52|4231.92|4232.27|4231.67|48
1647214340000|2022-03-13 23:32:20|4232.27|4231.67|4231.64|4231.04|4232.52|4231.92|4231.27|4230.67|30
1647214350000|2022-03-13 23:32:30|4231.52|4230.92|4231.02|4230.42|4231.52|4230.92|4231.02|4230.42|26
1647214360000|2022-03-13 23:32:40|4231.27|4230.67|4231.14|4230.54|4231.27|4230.67|4231.14|4230.54|6
1647214370000|2022-03-13 23:32:50|4231.27|4230.67|4231.27|4230.67|4231.27|4230.67|4231.02|4230.42|12
1647214380000|2022-03-13 23:33:00|4231.14|4230.54|4231.27|4230.67|4231.39|4230.79|4231.14|4230.54|4
1647214390000|2022-03-13 23:33:10|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4230.89|4230.29|6
1647214400000|2022-03-13 23:33:20|4231.27|4230.67|4231.14|4230.54|4231.27|4230.67|4231.14|4230.54|3
1647214410000|2022-03-13 23:33:30|4231.02|4230.42|4231.02|4230.42|4231.02|4230.42|4231.02|4230.42|1
1647214420000|2022-03-13 23:33:40|4230.77|4230.17|4230.89|4230.29|4231.02|4230.42|4230.77|4230.17|9
1647214430000|2022-03-13 23:33:50|4231.02|4230.42|4231.02|4230.42|4231.27|4230.67|4231.02|4230.42|35
1647214440000|2022-03-13 23:34:00|4230.89|4230.29|4231.02|4230.42|4231.02|4230.42|4230.89|4230.29|3
1647214450000|2022-03-13 23:34:10|4230.89|4230.29|4230.64|4230.04|4230.89|4230.29|4230.52|4229.92|19
1647214460000|2022-03-13 23:34:20|4230.52|4229.92|4231.02|4230.42|4231.02|4230.42|4230.52|4229.92|6
1647214470000|2022-03-13 23:34:30|4230.89|4230.29|4231.02|4230.42|4231.02|4230.42|4230.89|4230.29|5
1647214480000|2022-03-13 23:34:40|||||||||1
1647214500000|2022-03-13 23:35:00|4228.77|4228.17|4229.27|4228.67|4229.39|4228.79|4228.52|4227.92|183
1647214510000|2022-03-13 23:35:10|4229.02|4228.42|4230.39|4229.79|4230.52|4229.92|4228.77|4228.17|72
1647214520000|2022-03-13 23:35:20|4230.52|4229.92|4230.27|4229.67|4230.52|4229.92|4229.89|4229.29|41
1647214530000|2022-03-13 23:35:30|4230.39|4229.79|4230.02|4229.42|4230.52|4229.92|4229.52|4228.92|56
1647214540000|2022-03-13 23:35:40|4229.89|4229.29|4230.02|4229.42|4230.02|4229.42|4229.89|4229.29|1
1647214550000|2022-03-13 23:35:50|4229.89|4229.29|4229.64|4229.04|4229.89|4229.29|4229.27|4228.67|13
1647214560000|2022-03-13 23:36:00|4229.52|4228.92|4229.39|4228.79|4229.52|4228.92|4229.14|4228.54|19
1647214570000|2022-03-13 23:36:10|4229.52|4228.92|4229.27|4228.67|4229.64|4229.04|4229.27|4228.67|18
1647214580000|2022-03-13 23:36:20|4229.39|4228.79|4229.77|4229.17|4230.02|4229.42|4229.27|4228.67|8
1647214590000|2022-03-13 23:36:30|4229.89|4229.29|4230.02|4229.42|4230.02|4229.42|4229.89|4229.29|4
1647214600000|2022-03-13 23:36:40|4229.89|4229.29|4230.02|4229.42|4230.02|4229.42|4229.89|4229.29|5
1647214610000|2022-03-13 23:36:50|4229.89|4229.29|4229.89|4229.29|4230.02|4229.42|4229.77|4229.17|3
1647214620000|2022-03-13 23:37:00|4230.02|4229.42|4229.52|4228.92|4230.02|4229.42|4229.52|4228.92|12
1647214630000|2022-03-13 23:37:10|4229.64|4229.04|4229.89|4229.29|4229.89|4229.29|4229.52|4228.92|4
1647214640000|2022-03-13 23:37:20|4229.77|4229.17|4230.14|4229.54|4230.14|4229.54|4229.77|4229.17|6
1647214650000|2022-03-13 23:37:30|4230.02|4229.42|4230.14|4229.54|4230.14|4229.54|4229.89|4229.29|2
1647214660000|2022-03-13 23:37:40|4230.02|4229.42|4229.52|4228.92|4230.02|4229.42|4229.52|4228.92|4
1647214670000|2022-03-13 23:37:50|4229.77|4229.17|4229.89|4229.29|4230.02|4229.42|4229.64|4229.04|4
1647214680000|2022-03-13 23:38:00|4229.77|4229.17|4230.02|4229.42|4230.02|4229.42|4229.77|4229.17|4
1647214690000|2022-03-13 23:38:10|4229.64|4229.04|4229.64|4229.04|4229.77|4229.17|4229.64|4229.04|4
1647214700000|2022-03-13 23:38:20|4229.77|4229.17|4229.77|4229.17|4229.77|4229.17|4229.52|4228.92|3
1647214710000|2022-03-13 23:38:30|4229.52|4228.92|4229.39|4228.79|4229.64|4229.04|4229.14|4228.54|24
1647214720000|2022-03-13 23:38:40|4229.52|4228.92|4229.39|4228.79|4229.52|4228.92|4229.27|4228.67|8
1647214730000|2022-03-13 23:38:50|4229.27|4228.67|4228.77|4228.17|4229.39|4228.79|4228.77|4228.17|10
1647214740000|2022-03-13 23:39:00|4228.89|4228.29|4229.27|4228.67|4229.39|4228.79|4228.89|4228.29|16
1647214750000|2022-03-13 23:39:10|4229.39|4228.79|4229.52|4228.92|4229.52|4228.92|4229.27|4228.67|6
1647214760000|2022-03-13 23:39:20|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|4229.64|4229.04|2
1647214770000|2022-03-13 23:39:30|4229.77|4229.17|4230.27|4229.67|4230.27|4229.67|4229.64|4229.04|13
1647214780000|2022-03-13 23:39:40|4230.14|4229.54|4229.77|4229.17|4230.14|4229.54|4229.77|4229.17|5
1647214790000|2022-03-13 23:39:50|4229.89|4229.29|4230.02|4229.42|4230.02|4229.42|4229.77|4229.17|2
1647214800000|2022-03-13 23:40:00|4229.89|4229.29|4229.52|4228.92|4230.02|4229.42|4229.52|4228.92|4
1647214810000|2022-03-13 23:40:10|4229.27|4228.67|4229.27|4228.67|4229.39|4228.79|4229.27|4228.67|12
1647214820000|2022-03-13 23:40:20|4229.52|4228.92|4229.52|4228.92|4229.52|4228.92|4229.39|4228.79|9
1647214830000|2022-03-13 23:40:30|4229.27|4228.67|4229.02|4228.42|4229.27|4228.67|4229.02|4228.42|6
1647214840000|2022-03-13 23:40:40|4229.14|4228.54|4229.27|4228.67|4229.27|4228.67|4229.14|4228.54|1
1647214850000|2022-03-13 23:40:50|4229.39|4228.79|4229.52|4228.92|4229.52|4228.92|4229.39|4228.79|2
1647214870000|2022-03-13 23:41:10|4229.64|4229.04|4229.77|4229.17|4229.77|4229.17|4229.52|4228.92|8
1647214880000|2022-03-13 23:41:20|4229.64|4229.04|4229.77|4229.17|4229.77|4229.17|4229.64|4229.04|3
1647214890000|2022-03-13 23:41:30|4229.89|4229.29|4229.77|4229.17|4229.89|4229.29|4229.77|4229.17|3
1647214920000|2022-03-13 23:42:00|4229.64|4229.04|4229.89|4229.29|4229.89|4229.29|4229.52|4228.92|12
1647214930000|2022-03-13 23:42:10|4230.02|4229.42|4229.77|4229.17|4230.02|4229.42|4229.77|4229.17|0
1647214940000|2022-03-13 23:42:20|4229.64|4229.04|4229.77|4229.17|4229.77|4229.17|4229.64|4229.04|1
1647214950000|2022-03-13 23:42:30|4229.64|4229.04|4229.27|4228.67|4229.64|4229.04|4229.27|4228.67|5
1647214970000|2022-03-13 23:42:50|4229.39|4228.79|4229.39|4228.79|4229.52|4228.92|4229.39|4228.79|5
1647214980000|2022-03-13 23:43:00|4229.52|4228.92|4229.27|4228.67|4229.52|4228.92|4229.27|4228.67|1
1647214990000|2022-03-13 23:43:10|4229.02|4228.42|4228.77|4228.17|4229.02|4228.42|4228.77|4228.17|11
1647215000000|2022-03-13 23:43:20|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.77|4228.17|8
1647215010000|2022-03-13 23:43:30|4228.77|4228.17|4228.77|4228.17|4228.77|4228.17|4228.39|4227.79|16
1647215030000|2022-03-13 23:43:50|4228.89|4228.29|4228.77|4228.17|4228.89|4228.29|4228.52|4227.92|8
1647215040000|2022-03-13 23:44:00|4228.89|4228.29|4229.02|4228.42|4229.02|4228.42|4228.77|4228.17|5
1647215050000|2022-03-13 23:44:10|4228.89|4228.29|4228.77|4228.17|4228.89|4228.29|4228.77|4228.17|1
1647215060000|2022-03-13 23:44:20|4229.02|4228.42|4229.02|4228.42|4229.02|4228.42|4229.02|4228.42|12
1647215070000|2022-03-13 23:44:30|4228.77|4228.17|4228.77|4228.17|4229.02|4228.42|4228.77|4228.17|7
1647215080000|2022-03-13 23:44:40|4229.02|4228.42|4228.64|4228.04|4229.02|4228.42|4228.52|4227.92|13
1647215090000|2022-03-13 23:44:50|4228.77|4228.17|4228.89|4228.29|4229.02|4228.42|4228.77|4228.17|3
1647215100000|2022-03-13 23:45:00|4229.02|4228.42|4229.27|4228.67|4229.52|4228.92|4229.02|4228.42|9
1647215110000|2022-03-13 23:45:10|4229.39|4228.79|4230.14|4229.54|4230.14|4229.54|4229.27|4228.67|16
1647215120000|2022-03-13 23:45:20|4230.02|4229.42|4229.89|4229.29|4230.39|4229.79|4229.89|4229.29|33
1647215130000|2022-03-13 23:45:30|4230.02|4229.42|4230.27|4229.67|4230.77|4230.17|4230.02|4229.42|44
1647215140000|2022-03-13 23:45:40|4230.39|4229.79|4230.02|4229.42|4230.52|4229.92|4229.89|4229.29|76
1647215150000|2022-03-13 23:45:50|4229.64|4229.04|4229.52|4228.92|4230.02|4229.42|4229.52|4228.92|67
1647215160000|2022-03-13 23:46:00|4229.64|4229.04|4230.77|4230.17|4230.77|4230.17|4229.64|4229.04|25
1647215170000|2022-03-13 23:46:10|4230.64|4230.04|4231.14|4230.54|4231.14|4230.54|4230.64|4230.04|31
1647215180000|2022-03-13 23:46:20|4231.02|4230.42|4230.77|4230.17|4231.27|4230.67|4230.77|4230.17|15
1647215190000|2022-03-13 23:46:30|4231.02|4230.42|4230.64|4230.04|4231.02|4230.42|4230.52|4229.92|39
1647215200000|2022-03-13 23:46:40|4230.52|4229.92|4230.52|4229.92|4230.77|4230.17|4230.52|4229.92|4
1647215210000|2022-03-13 23:46:50|4230.77|4230.17|4230.77|4230.17|4230.89|4230.29|4230.64|4230.04|8
1647215220000|2022-03-13 23:47:00|4230.89|4230.29|4231.39|4230.79|4232.02|4231.42|4230.89|4230.29|53
1647215230000|2022-03-13 23:47:10|4231.27|4230.67|4231.39|4230.79|4231.39|4230.79|4231.14|4230.54|61
1647215240000|2022-03-13 23:47:20|4231.27|4230.67|4230.77|4230.17|4231.39|4230.79|4230.77|4230.17|12
1647215250000|2022-03-13 23:47:30|4231.02|4230.42|4231.27|4230.67|4231.27|4230.67|4231.02|4230.42|24
1647215260000|2022-03-13 23:47:40|4231.39|4230.79|4231.52|4230.92|4231.52|4230.92|4231.27|4230.67|9
1647215270000|2022-03-13 23:47:50|4231.27|4230.67|4231.27|4230.67|4231.39|4230.79|4230.89|4230.29|24
1647215280000|2022-03-13 23:48:00|4231.39|4230.79|4231.89|4231.29|4231.89|4231.29|4231.27|4230.67|29
1647215290000|2022-03-13 23:48:10|4232.02|4231.42|4232.52|4231.92|4233.14|4232.54|4232.02|4231.42|86
1647215300000|2022-03-13 23:48:20|4232.64|4232.04|4232.77|4232.17|4233.02|4232.42|4232.64|4232.04|20
1647215310000|2022-03-13 23:48:30|4232.89|4232.29|4232.89|4232.29|4233.02|4232.42|4232.77|4232.17|17
1647215320000|2022-03-13 23:48:40|4233.02|4232.42|4233.27|4232.67|4233.27|4232.67|4232.77|4232.17|41
1647215330000|2022-03-13 23:48:50|4233.39|4232.79|4232.64|4232.04|4233.52|4232.92|4232.52|4231.92|64
1647215340000|2022-03-13 23:49:00|4232.52|4231.92|4233.14|4232.54|4233.39|4232.79|4232.52|4231.92|56
1647215350000|2022-03-13 23:49:10|4233.02|4232.42|4233.52|4232.92|4233.52|4232.92|4232.52|4231.92|40
1647215360000|2022-03-13 23:49:20|4233.89|4233.29|4234.64|4234.04|4234.77|4234.17|4233.89|4233.29|88
1647215370000|2022-03-13 23:49:30|4234.77|4234.17|4234.02|4233.42|4235.39|4234.79|4234.02|4233.42|61
1647215380000|2022-03-13 23:49:40|4233.77|4233.17|4234.02|4233.42|4234.14|4233.54|4233.77|4233.17|186
1647215390000|2022-03-13 23:49:50|4233.77|4233.17|4234.27|4233.67|4234.27|4233.67|4233.77|4233.17|22
1647215400000|2022-03-13 23:50:00|4234.39|4233.79|4234.52|4233.92|4234.52|4233.92|4234.14|4233.54|265
1647215410000|2022-03-13 23:50:10|4234.27|4233.67|4234.64|4234.04|4234.64|4234.04|4234.27|4233.67|27
1647215420000|2022-03-13 23:50:20|4234.77|4234.17|4234.39|4233.79|4234.77|4234.17|4234.39|4233.79|2
1647215430000|2022-03-13 23:50:30|4234.52|4233.92|4234.77|4234.17|4234.77|4234.17|4234.02|4233.42|37
1647215440000|2022-03-13 23:50:40|4234.52|4233.92|4234.39|4233.79|4234.77|4234.17|4234.27|4233.67|36
1647215450000|2022-03-13 23:50:50|4234.52|4233.92|4235.52|4234.92|4235.52|4234.92|4234.39|4233.79|19
1647215460000|2022-03-13 23:51:00|4236.14|4235.54|4235.02|4234.42|4236.27|4235.67|4235.02|4234.42|63
1647215470000|2022-03-13 23:51:10|4234.89|4234.29|4234.89|4234.29|4235.02|4234.42|4234.64|4234.04|26
1647215480000|2022-03-13 23:51:20|4234.77|4234.17|4234.64|4234.04|4235.27|4234.67|4234.64|4234.04|41
1647215490000|2022-03-13 23:51:30|4234.77|4234.17|4234.77|4234.17|4235.02|4234.42|4234.52|4233.92|17
1647215500000|2022-03-13 23:51:40|4235.02|4234.42|4235.27|4234.67|4235.39|4234.79|4234.89|4234.29|14
1647215510000|2022-03-13 23:51:50|4235.02|4234.42|4235.14|4234.54|4235.14|4234.54|4235.02|4234.42|5
1647215520000|2022-03-13 23:52:00|4235.02|4234.42|4235.02|4234.42|4235.02|4234.42|4234.77|4234.17|13
1647215530000|2022-03-13 23:52:10|4234.77|4234.17|4235.14|4234.54|4235.64|4235.04|4234.77|4234.17|36
1647215540000|2022-03-13 23:52:20|4235.27|4234.67|4235.14|4234.54|4235.39|4234.79|4235.02|4234.42|11
1647215550000|2022-03-13 23:52:30|4235.02|4234.42|4235.14|4234.54|4235.14|4234.54|4234.89|4234.29|23
1647215560000|2022-03-13 23:52:40|4235.27|4234.67|4234.77|4234.17|4235.52|4234.92|4234.64|4234.04|31
1647215570000|2022-03-13 23:52:50|4234.89|4234.29|4234.89|4234.29|4234.89|4234.29|4234.77|4234.17|12
1647215580000|2022-03-13 23:53:00|4235.02|4234.42|4235.27|4234.67|4235.27|4234.67|4235.02|4234.42|10
1647215590000|2022-03-13 23:53:10|4235.02|4234.42|4234.77|4234.17|4235.02|4234.42|4234.77|4234.17|9
1647215600000|2022-03-13 23:53:20|4234.52|4233.92|4234.77|4234.17|4235.02|4234.42|4234.52|4233.92|38
1647215610000|2022-03-13 23:53:30|4234.89|4234.29|4234.89|4234.29|4235.02|4234.42|4234.52|4233.92|33
1647215620000|2022-03-13 23:53:40|4235.02|4234.42|4234.77|4234.17|4235.02|4234.42|4234.64|4234.04|11
1647215630000|2022-03-13 23:53:50|4234.89|4234.29|4234.77|4234.17|4234.89|4234.29|4234.77|4234.17|13
1647215640000|2022-03-13 23:54:00|4234.64|4234.04|4234.89|4234.29|4234.89|4234.29|4234.52|4233.92|57
1647215650000|2022-03-13 23:54:10|4234.77|4234.17|4235.02|4234.42|4235.02|4234.42|4234.77|4234.17|4
1647215660000|2022-03-13 23:54:20|4234.89|4234.29|4234.14|4233.54|4234.89|4234.29|4234.14|4233.54|41
1647215670000|2022-03-13 23:54:30|4234.02|4233.42|4234.27|4233.67|4234.27|4233.67|4233.89|4233.29|31
1647215680000|2022-03-13 23:54:40|4234.14|4233.54|4234.02|4233.42|4234.27|4233.67|4233.89|4233.29|10
1647215690000|2022-03-13 23:54:50|4234.14|4233.54|4234.27|4233.67|4234.27|4233.67|4234.14|4233.54|11
1647215700000|2022-03-13 23:55:00|4233.89|4233.29|4234.27|4233.67|4234.27|4233.67|4233.52|4232.92|39
1647215710000|2022-03-13 23:55:10|4234.14|4233.54|4234.39|4233.79|4234.52|4233.92|4234.14|4233.54|42
1647215720000|2022-03-13 23:55:20|4234.14|4233.54|4234.52|4233.92|4234.64|4234.04|4234.14|4233.54|24
1647215730000|2022-03-13 23:55:30|4234.64|4234.04|4235.02|4234.42|4235.02|4234.42|4234.52|4233.92|38
1647215740000|2022-03-13 23:55:40|4234.77|4234.17|4234.77|4234.17|4235.02|4234.42|4234.64|4234.04|20
1647215750000|2022-03-13 23:55:50|4234.52|4233.92|4233.39|4232.79|4234.52|4233.92|4233.02|4232.42|43
1647215760000|2022-03-13 23:56:00|4233.52|4232.92|4233.89|4233.29|4233.89|4233.29|4233.52|4232.92|11
1647215770000|2022-03-13 23:56:10|4234.02|4233.42|4233.77|4233.17|4234.02|4233.42|4233.77|4233.17|7
1647215780000|2022-03-13 23:56:20|4234.02|4233.42|4234.02|4233.42|4234.02|4233.42|4233.89|4233.29|17
1647215790000|2022-03-13 23:56:30|4233.89|4233.29|4234.52|4233.92|4234.52|4233.92|4233.89|4233.29|12
1647215800000|2022-03-13 23:56:40|4234.39|4233.79|4233.64|4233.04|4234.52|4233.92|4233.64|4233.04|32
1647215810000|2022-03-13 23:56:50|4233.52|4232.92|4233.52|4232.92|4233.52|4232.92|4233.27|4232.67|18
1647215820000|2022-03-13 23:57:00|4233.39|4232.79|4233.64|4233.04|4233.89|4233.29|4233.39|4232.79|6
1647215830000|2022-03-13 23:57:10|4233.77|4233.17|4233.27|4232.67|4233.77|4233.17|4233.14|4232.54|5
1647215840000|2022-03-13 23:57:20|4233.39|4232.79|4233.27|4232.67|4233.39|4232.79|4233.02|4232.42|22
1647215850000|2022-03-13 23:57:30|4233.52|4232.92|4233.14|4232.54|4233.52|4232.92|4233.02|4232.42|8
1647215860000|2022-03-13 23:57:40|4233.27|4232.67|4233.39|4232.79|4233.52|4232.92|4233.27|4232.67|53
1647215870000|2022-03-13 23:57:50|4233.27|4232.67|4233.27|4232.67|4233.27|4232.67|4233.27|4232.67|34
1647215880000|2022-03-13 23:58:00|4233.14|4232.54|4233.52|4232.92|4233.52|4232.92|4233.14|4232.54|9
1647215890000|2022-03-13 23:58:10|4233.39|4232.79|4233.77|4233.17|4234.02|4233.42|4233.39|4232.79|27
1647215900000|2022-03-13 23:58:20|4233.64|4233.04|4233.77|4233.17|4233.77|4233.17|4233.52|4232.92|7
1647215910000|2022-03-13 23:58:30|4233.52|4232.92|4234.02|4233.42|4234.02|4233.42|4233.27|4232.67|31
1647215920000|2022-03-13 23:58:40|4233.89|4233.29|4233.52|4232.92|4234.02|4233.42|4233.52|4232.92|5
1647215930000|2022-03-13 23:58:50|4233.02|4232.42|4232.77|4232.17|4233.02|4232.42|4232.77|4232.17|24
1647215940000|2022-03-13 23:59:00|4233.02|4232.42|4232.89|4232.29|4233.02|4232.42|4232.77|4232.17|25
1647215950000|2022-03-13 23:59:10|4233.02|4232.42|4233.14|4232.54|4233.14|4232.54|4232.89|4232.29|14
1647215960000|2022-03-13 23:59:20|4233.02|4232.42|4232.77|4232.17|4233.14|4232.54|4232.77|4232.17|4
1647215970000|2022-03-13 23:59:30|4232.89|4232.29|4233.02|4232.42|4233.02|4232.42|4232.89|4232.29|6
1647215980000|2022-03-13 23:59:40|4232.89|4232.29|4232.89|4232.29|4232.89|4232.29|4232.77|4232.17|13
1647215990000|2022-03-13 23:59:50|4233.02|4232.42|4233.14|4232.54|4233.52|4232.92|4232.89|4232.29|37
1647216000000|2022-03-14 00:00:00|4232.52|4231.92|4233.02|4232.42|4233.02|4232.42|4232.52|4231.92|34
1647216010000|2022-03-14 00:00:10|4233.27|4232.67|4233.02|4232.42|4234.02|4233.42|4233.02|4232.42|12
1647216020000|2022-03-14 00:00:20|4232.89|4232.29|4232.77|4232.17|4232.89|4232.29|4232.52|4231.92|36
1647216030000|2022-03-14 00:00:30|4232.52|4231.92|4231.39|4230.79|4232.52|4231.92|4230.77|4230.17|56
1647216040000|2022-03-14 00:00:40|4231.27|4230.67|4231.02|4230.42|4231.39|4230.79|4230.89|4230.29|22
1647216050000|2022-03-14 00:00:50|4230.77|4230.17|4231.02|4230.42|4231.14|4230.54|4230.77|4230.17|23
1647216060000|2022-03-14 00:01:00|4231.14|4230.54|4231.27|4230.67|4231.77|4231.17|4231.14|4230.54|15
1647216070000|2022-03-14 00:01:10|4231.39|4230.79|4230.89|4230.29|4231.39|4230.79|4230.77|4230.17|6
1647216080000|2022-03-14 00:01:20|4231.02|4230.42|4231.02|4230.42|4231.27|4230.67|4231.02|4230.42|22
1647216090000|2022-03-14 00:01:30|4230.77|4230.17|4231.64|4231.04|4231.64|4231.04|4230.77|4230.17|31
1647216100000|2022-03-14 00:01:40|4231.52|4230.92|4231.52|4230.92|4231.89|4231.29|4231.27|4230.67|77
1647216110000|2022-03-14 00:01:50|4231.39|4230.79|4232.64|4232.04|4232.77|4232.17|4231.27|4230.67|48
1647216120000|2022-03-14 00:02:00|4232.77|4232.17|4232.02|4231.42|4232.77|4232.17|4231.27|4230.67|73
1647216130000|2022-03-14 00:02:10|4231.89|4231.29|4231.77|4231.17|4232.14|4231.54|4231.39|4230.79|30
1647216140000|2022-03-14 00:02:20|4231.52|4230.92|4233.27|4232.67|4233.27|4232.67|4231.52|4230.92|23
1647216150000|2022-03-14 00:02:30|4233.02|4232.42|4232.52|4231.92|4233.27|4232.67|4232.52|4231.92|35
1647216160000|2022-03-14 00:02:40|4232.77|4232.17|4233.02|4232.42|4233.02|4232.42|4232.64|4232.04|20
1647216170000|2022-03-14 00:02:50|4233.14|4232.54|4233.02|4232.42|4233.27|4232.67|4232.77|4232.17|16
1647216180000|2022-03-14 00:03:00|4232.89|4232.29|4232.27|4231.67|4233.02|4232.42|4232.27|4231.67|19
1647216190000|2022-03-14 00:03:10|4232.39|4231.79|4232.64|4232.04|4232.64|4232.04|4232.02|4231.42|19
1647216200000|2022-03-14 00:03:20|4232.77|4232.17|4233.02|4232.42|4233.27|4232.67|4232.77|4232.17|22
1647216210000|2022-03-14 00:03:30|4232.89|4232.29|4232.64|4232.04|4232.89|4232.29|4232.52|4231.92|13
1647216220000|2022-03-14 00:03:40|4232.52|4231.92|4233.02|4232.42|4233.27|4232.67|4232.39|4231.79|22
1647216230000|2022-03-14 00:03:50|4233.14|4232.54|4234.27|4233.67|4234.39|4233.79|4233.02|4232.42|40
1647216240000|2022-03-14 00:04:00|4234.14|4233.54|4233.89|4233.29|4234.14|4233.54|4233.77|4233.17|20
1647216250000|2022-03-14 00:04:10|4233.77|4233.17|4233.77|4233.17|4233.89|4233.29|4233.52|4232.92|6
1647216260000|2022-03-14 00:04:20|4233.52|4232.92|4233.14|4232.54|4233.64|4233.04|4233.02|4232.42|44
1647216270000|2022-03-14 00:04:30|4233.27|4232.67|4232.27|4231.67|4233.27|4232.67|4232.14|4231.54|27
1647216280000|2022-03-14 00:04:40|4232.39|4231.79|4233.64|4233.04|4233.64|4233.04|4232.39|4231.79|27
1647216290000|2022-03-14 00:04:50|4233.77|4233.17|4233.64|4233.04|4233.77|4233.17|4233.27|4232.67|16
1647216300000|2022-03-14 00:05:00|4233.77|4233.17|4233.64|4233.04|4234.14|4233.54|4233.52|4232.92|24
1647216310000|2022-03-14 00:05:10|4234.02|4233.42|4233.89|4233.29|4234.02|4233.42|4233.27|4232.67|28
1647216320000|2022-03-14 00:05:20|4233.64|4233.04|4233.89|4233.29|4233.89|4233.29|4233.64|4233.04|10
1647216330000|2022-03-14 00:05:30|4233.77|4233.17|4233.27|4232.67|4233.89|4233.29|4233.27|4232.67|13
1647216340000|2022-03-14 00:05:40|4233.14|4232.54|4233.27|4232.67|4233.27|4232.67|4233.14|4232.54|7
1647216350000|2022-03-14 00:05:50|4233.14|4232.54|4233.14|4232.54|4233.27|4232.67|4233.02|4232.42|9
1647216360000|2022-03-14 00:06:00|4233.27|4232.67|4233.14|4232.54|4233.39|4232.79|4233.02|4232.42|5
1647216370000|2022-03-14 00:06:10|4233.02|4232.42|4232.77|4232.17|4233.27|4232.67|4232.77|4232.17|15
1647216380000|2022-03-14 00:06:20|4232.64|4232.04|4233.02|4232.42|4233.02|4232.42|4232.64|4232.04|9
1647216390000|2022-03-14 00:06:30|4232.89|4232.29|4233.02|4232.42|4233.27|4232.67|4232.89|4232.29|2
1647216400000|2022-03-14 00:06:40|4232.89|4232.29|4232.64|4232.04|4233.02|4232.42|4232.39|4231.79|15
1647216410000|2022-03-14 00:06:50|4233.02|4232.42|4233.77|4233.17|4233.77|4233.17|4233.02|4232.42|22
1647216420000|2022-03-14 00:07:00|4233.89|4233.29|4233.77|4233.17|4234.02|4233.42|4233.39|4232.79|27
1647216430000|2022-03-14 00:07:10|4233.89|4233.29|4234.52|4233.92|4234.52|4233.92|4233.77|4233.17|30
1647216440000|2022-03-14 00:07:20|4234.64|4234.04|4234.52|4233.92|4234.64|4234.04|4234.52|4233.92|13
1647216450000|2022-03-14 00:07:30|4234.39|4233.79|4235.27|4234.67|4235.27|4234.67|4234.27|4233.67|31
1647216460000|2022-03-14 00:07:40|4235.14|4234.54|4235.52|4234.92|4235.52|4234.92|4235.02|4234.42|23
1647216470000|2022-03-14 00:07:50|4235.39|4234.79|4234.02|4233.42|4235.52|4234.92|4234.02|4233.42|34
1647216480000|2022-03-14 00:08:00|4233.39|4232.79|4233.02|4232.42|4233.39|4232.79|4232.77|4232.17|52
1647216490000|2022-03-14 00:08:10|4232.77|4232.17|4232.64|4232.04|4232.77|4232.17|4232.27|4231.67|18
1647216500000|2022-03-14 00:08:20|4232.52|4231.92|4232.39|4231.79|4232.64|4232.04|4232.27|4231.67|10
1647216510000|2022-03-14 00:08:30|4232.52|4231.92|4232.89|4232.29|4233.27|4232.67|4232.52|4231.92|36
1647216520000|2022-03-14 00:08:40|4232.77|4232.17|4233.27|4232.67|4233.27|4232.67|4232.64|4232.04|12
1647216530000|2022-03-14 00:08:50|4233.39|4232.79|4233.27|4232.67|4233.52|4232.92|4233.14|4232.54|5
1647216540000|2022-03-14 00:09:00|4233.39|4232.79|4233.89|4233.29|4234.27|4233.67|4233.39|4232.79|35
1647216550000|2022-03-14 00:09:10|4234.02|4233.42|4232.39|4231.79|4234.39|4233.79|4232.39|4231.79|72
1647216560000|2022-03-14 00:09:20|4232.52|4231.92|4232.02|4231.42|4232.52|4231.92|4231.77|4231.17|31
1647216570000|2022-03-14 00:09:30|4232.52|4231.92|4232.14|4231.54|4232.77|4232.17|4232.14|4231.54|27
1647216580000|2022-03-14 00:09:40|4232.02|4231.42|4231.77|4231.17|4232.02|4231.42|4231.77|4231.17|11
1647216590000|2022-03-14 00:09:50|4231.52|4230.92|4232.39|4231.79|4232.52|4231.92|4231.52|4230.92|60
1647216600000|2022-03-14 00:10:00|4232.27|4231.67|4231.52|4230.92|4232.27|4231.67|4231.27|4230.67|36
1647216610000|2022-03-14 00:10:10|4231.39|4230.79|4232.14|4231.54|4232.14|4231.54|4231.39|4230.79|8
1647216620000|2022-03-14 00:10:20|4232.27|4231.67|4232.52|4231.92|4232.52|4231.92|4232.14|4231.54|9
1647216630000|2022-03-14 00:10:30|4232.64|4232.04|4232.27|4231.67|4232.64|4232.04|4232.27|4231.67|11
1647216640000|2022-03-14 00:10:40|4232.14|4231.54|4232.02|4231.42|4232.27|4231.67|4231.77|4231.17|2
1647216650000|2022-03-14 00:10:50|4231.89|4231.29|4232.02|4231.42|4232.02|4231.42|4231.77|4231.17|14
1647216660000|2022-03-14 00:11:00|4232.14|4231.54|4231.77|4231.17|4232.14|4231.54|4231.52|4230.92|18
1647216670000|2022-03-14 00:11:10|4231.89|4231.29|4231.89|4231.29|4232.27|4231.67|4231.89|4231.29|6
1647216680000|2022-03-14 00:11:20|4232.02|4231.42|4232.02|4231.42|4232.14|4231.54|4231.89|4231.29|2
1647216690000|2022-03-14 00:11:30|4232.14|4231.54|4232.02|4231.42|4232.14|4231.54|4231.64|4231.04|4
1647216700000|2022-03-14 00:11:40|||||||||9
1647216710000|2022-03-14 00:11:50|4232.14|4231.54|4232.14|4231.54|4232.27|4231.67|4232.02|4231.42|15
1647216720000|2022-03-14 00:12:00|4232.27|4231.67|4232.02|4231.42|4232.27|4231.67|4232.02|4231.42|15
1647216730000|2022-03-14 00:12:10|4232.14|4231.54|4232.39|4231.79|4232.52|4231.92|4232.14|4231.54|16
1647216740000|2022-03-14 00:12:20|4232.27|4231.67|4232.02|4231.42|4232.77|4232.17|4232.02|4231.42|41
1647216750000|2022-03-14 00:12:30|4231.89|4231.29|4231.52|4230.92|4231.89|4231.29|4231.27|4230.67|30
1647216760000|2022-03-14 00:12:40|4231.27|4230.67|4231.39|4230.79|4231.52|4230.92|4231.27|4230.67|11
1647216770000|2022-03-14 00:12:50|4231.64|4231.04|4233.02|4232.42|4233.27|4232.67|4231.52|4230.92|91
1647216780000|2022-03-14 00:13:00|4233.27|4232.67|4233.64|4233.04|4233.64|4233.04|4233.14|4232.54|16
1647216790000|2022-03-14 00:13:10|4233.77|4233.17|4233.77|4233.17|4233.77|4233.17|4233.39|4232.79|14
1647216800000|2022-03-14 00:13:20|4234.02|4233.42|4233.64|4233.04|4234.14|4233.54|4233.64|4233.04|14
1647216810000|2022-03-14 00:13:30|4233.52|4232.92|4233.52|4232.92|4233.52|4232.92|4233.27|4232.67|3
1647216820000|2022-03-14 00:13:40|4233.64|4233.04|4234.39|4233.79|4234.39|4233.79|4233.52|4232.92|51
1647216830000|2022-03-14 00:13:50|4234.27|4233.67|4235.02|4234.42|4235.02|4234.42|4234.27|4233.67|36
1647216840000|2022-03-14 00:14:00|4234.89|4234.29|4235.02|4234.42|4235.52|4234.92|4234.89|4234.29|28
1647216850000|2022-03-14 00:14:10|4235.27|4234.67|4234.89|4234.29|4235.39|4234.79|4234.77|4234.17|18
1647216860000|2022-03-14 00:14:20|4234.77|4234.17|4234.27|4233.67|4235.02|4234.42|4234.27|4233.67|10
1647216870000|2022-03-14 00:14:30|4234.39|4233.79|4234.27|4233.67|4234.52|4233.92|4234.27|4233.67|2
1647216880000|2022-03-14 00:14:40|4234.14|4233.54|4234.27|4233.67|4234.39|4233.79|4233.89|4233.29|32
1647216890000|2022-03-14 00:14:50|4234.39|4233.79|4234.77|4234.17|4234.77|4234.17|4234.27|4233.67|14
1647216900000|2022-03-14 00:15:00|4234.89|4234.29|4235.27|4234.67|4235.77|4235.17|4234.89|4234.29|38
1647216910000|2022-03-14 00:15:10|4235.39|4234.79|4235.77|4235.17|4235.77|4235.17|4235.02|4234.42|27
1647216920000|2022-03-14 00:15:20|4235.64|4235.04|4235.89|4235.29|4235.89|4235.29|4235.52|4234.92|44
1647216930000|2022-03-14 00:15:30|4236.02|4235.42|4235.89|4235.29|4236.52|4235.92|4235.77|4235.17|20
1647216940000|2022-03-14 00:15:40|4236.02|4235.42|4236.39|4235.79|4236.52|4235.92|4236.02|4235.42|41
1647216950000|2022-03-14 00:15:50|4236.27|4235.67|4236.52|4235.92|4237.02|4236.42|4236.14|4235.54|94
1647216960000|2022-03-14 00:16:00|4236.64|4236.04|4237.27|4236.67|4237.27|4236.67|4236.27|4235.67|100
1647216970000|2022-03-14 00:16:10|4237.14|4236.54|4238.02|4237.42|4238.02|4237.42|4237.02|4236.42|76
1647216980000|2022-03-14 00:16:20|4238.27|4237.67|4237.77|4237.17|4238.77|4238.17|4237.77|4237.17|114
1647216990000|2022-03-14 00:16:30|4237.64|4237.04|4237.52|4236.92|4238.14|4237.54|4237.52|4236.92|21
1647217000000|2022-03-14 00:16:40|4237.27|4236.67|4237.39|4236.79|4237.52|4236.92|4237.02|4236.42|23
1647217010000|2022-03-14 00:16:50|4237.27|4236.67|4238.02|4237.42|4238.02|4237.42|4237.27|4236.67|86
1647217020000|2022-03-14 00:17:00|4238.14|4237.54|4238.77|4238.17|4238.77|4238.17|4238.14|4237.54|24
1647217030000|2022-03-14 00:17:10|4238.64|4238.04|4239.02|4238.42|4239.52|4238.92|4238.64|4238.04|45
1647217040000|2022-03-14 00:17:20|4238.89|4238.29|4239.52|4238.92|4239.52|4238.92|4238.77|4238.17|23
1647217050000|2022-03-14 00:17:30|4239.77|4239.17|4239.52|4238.92|4239.77|4239.17|4239.52|4238.92|54
1647217060000|2022-03-14 00:17:40|4239.64|4239.04|4239.52|4238.92|4239.64|4239.04|4239.27|4238.67|56
1647217070000|2022-03-14 00:17:50|4239.39|4238.79|4239.64|4239.04|4239.77|4239.17|4239.27|4238.67|49
1647217080000|2022-03-14 00:18:00|4239.52|4238.92|4239.64|4239.04|4240.27|4239.67|4239.52|4238.92|66
1647217090000|2022-03-14 00:18:10|4239.52|4238.92|4239.02|4238.42|4240.02|4239.42|4238.77|4238.17|153
1647217100000|2022-03-14 00:18:20|4238.77|4238.17|4239.14|4238.54|4239.64|4239.04|4238.77|4238.17|85
1647217110000|2022-03-14 00:18:30|4239.27|4238.67|4239.89|4239.29|4240.02|4239.42|4239.27|4238.67|80
1647217120000|2022-03-14 00:18:40|4240.02|4239.42|4239.89|4239.29|4240.02|4239.42|4239.52|4238.92|13
1647217130000|2022-03-14 00:18:50|4239.77|4239.17|4239.02|4238.42|4239.89|4239.29|4238.77|4238.17|49
1647217140000|2022-03-14 00:19:00|4239.27|4238.67|4239.77|4239.17|4239.89|4239.29|4239.27|4238.67|160
1647217150000|2022-03-14 00:19:10|4239.89|4239.29|4240.27|4239.67|4240.52|4239.92|4239.77|4239.17|70
1647217160000|2022-03-14 00:19:20|4240.02|4239.42|4240.02|4239.42|4240.02|4239.42|4240.02|4239.42|20
1647217170000|2022-03-14 00:19:30|4240.14|4239.54|4239.64|4239.04|4240.27|4239.67|4239.39|4238.79|18
1647217180000|2022-03-14 00:19:40|4239.77|4239.17|4239.77|4239.17|4240.14|4239.54|4239.64|4239.04|32
1647217190000|2022-03-14 00:19:50|4240.02|4239.42|4239.77|4239.17|4240.02|4239.42|4239.52|4238.92|37
1647217200000|2022-03-14 00:20:00|4239.64|4239.04|4239.52|4238.92|4240.02|4239.42|4239.52|4238.92|53
1647217210000|2022-03-14 00:20:10|4239.39|4238.79|4239.64|4239.04|4239.77|4239.17|4239.27|4238.67|21
1647217220000|2022-03-14 00:20:20|4239.52|4238.92|4239.89|4239.29|4240.02|4239.42|4239.52|4238.92|46
1647217230000|2022-03-14 00:20:30|4240.02|4239.42|4239.77|4239.17|4240.02|4239.42|4239.77|4239.17|21
1647217240000|2022-03-14 00:20:40|4239.64|4239.04|4239.39|4238.79|4239.64|4239.04|4239.39|4238.79|8
1647217250000|2022-03-14 00:20:50|4239.27|4238.67|4238.89|4238.29|4239.39|4238.79|4238.77|4238.17|42
1647217260000|2022-03-14 00:21:00|4238.77|4238.17|4238.52|4237.92|4238.89|4238.29|4238.52|4237.92|20
1647217270000|2022-03-14 00:21:10|4238.64|4238.04|4238.39|4237.79|4238.64|4238.04|4238.39|4237.79|10
1647217280000|2022-03-14 00:21:20|4238.27|4237.67|4238.27|4237.67|4238.52|4237.92|4238.27|4237.67|16
1647217290000|2022-03-14 00:21:30|4238.39|4237.79|4238.27|4237.67|4238.39|4237.79|4238.27|4237.67|13
1647217300000|2022-03-14 00:21:40|4238.39|4237.79|4238.27|4237.67|4238.52|4237.92|4238.02|4237.42|142
1647217310000|2022-03-14 00:21:50|4238.39|4237.79|4238.27|4237.67|4238.52|4237.92|4238.14|4237.54|40
1647217320000|2022-03-14 00:22:00|4238.77|4238.17|4238.27|4237.67|4238.77|4238.17|4238.27|4237.67|52
1647217330000|2022-03-14 00:22:10|4238.39|4237.79|4238.77|4238.17|4238.77|4238.17|4238.27|4237.67|26
1647217340000|2022-03-14 00:22:20|4238.52|4237.92|4238.89|4238.29|4238.89|4238.29|4238.52|4237.92|24
1647217350000|2022-03-14 00:22:30|4238.77|4238.17|4239.02|4238.42|4239.02|4238.42|4238.77|4238.17|6
1647217360000|2022-03-14 00:22:40|4238.77|4238.17|4238.52|4237.92|4238.77|4238.17|4238.39|4237.79|12
1647217370000|2022-03-14 00:22:50|4238.27|4237.67|4237.64|4237.04|4238.27|4237.67|4237.52|4236.92|21
1647217380000|2022-03-14 00:23:00|4237.52|4236.92|4237.64|4237.04|4237.77|4237.17|4237.52|4236.92|13
1647217390000|2022-03-14 00:23:10|4237.52|4236.92|4237.77|4237.17|4238.02|4237.42|4237.52|4236.92|22
1647217400000|2022-03-14 00:23:20|4237.64|4237.04|4238.27|4237.67|4238.27|4237.67|4237.52|4236.92|13
1647217410000|2022-03-14 00:23:30|4238.39|4237.79|4238.52|4237.92|4238.52|4237.92|4238.27|4237.67|9
1647217420000|2022-03-14 00:23:40|4238.02|4237.42|4237.77|4237.17|4238.02|4237.42|4237.77|4237.17|18
1647217430000|2022-03-14 00:23:50|4237.64|4237.04|4237.77|4237.17|4237.77|4237.17|4237.52|4236.92|7
1647217440000|2022-03-14 00:24:00|4237.89|4237.29|4237.39|4236.79|4237.89|4237.29|4237.27|4236.67|29
1647217450000|2022-03-14 00:24:10|4237.52|4236.92|4237.39|4236.79|4237.64|4237.04|4237.39|4236.79|11
1647217460000|2022-03-14 00:24:20|4237.52|4236.92|4237.77|4237.17|4237.77|4237.17|4237.52|4236.92|13
1647217470000|2022-03-14 00:24:30|4237.52|4236.92|4237.52|4236.92|4237.52|4236.92|4237.52|4236.92|5
1647217480000|2022-03-14 00:24:40|4237.39|4236.79|4237.52|4236.92|4237.64|4237.04|4237.39|4236.79|11
1647217490000|2022-03-14 00:24:50|4237.27|4236.67|4237.27|4236.67|4237.39|4236.79|4237.14|4236.54|29
1647217500000|2022-03-14 00:25:00|4237.14|4236.54|4236.52|4235.92|4237.39|4236.79|4236.52|4235.92|12
1647217510000|2022-03-14 00:25:10|4236.64|4236.04|4236.89|4236.29|4236.89|4236.29|4236.39|4235.79|36
1647217520000|2022-03-14 00:25:20|4236.52|4235.92|4236.89|4236.29|4237.02|4236.42|4236.52|4235.92|42
1647217530000|2022-03-14 00:25:30|4237.02|4236.42|4237.27|4236.67|4237.52|4236.92|4237.02|4236.42|12
1647217540000|2022-03-14 00:25:40|4237.39|4236.79|4237.02|4236.42|4237.39|4236.79|4237.02|4236.42|42
1647217550000|2022-03-14 00:25:50|4237.14|4236.54|4237.27|4236.67|4237.27|4236.67|4237.02|4236.42|299
1647217560000|2022-03-14 00:26:00|4237.14|4236.54|4236.77|4236.17|4237.14|4236.54|4236.77|4236.17|6
1647217570000|2022-03-14 00:26:10|4236.89|4236.29|4237.14|4236.54|4237.27|4236.67|4236.77|4236.17|6
1647217580000|2022-03-14 00:26:20|4237.02|4236.42|4237.27|4236.67|4237.27|4236.67|4237.02|4236.42|5
1647217590000|2022-03-14 00:26:30|4237.14|4236.54|4237.39|4236.79|4237.39|4236.79|4237.02|4236.42|5
1647217600000|2022-03-14 00:26:40|4237.27|4236.67|4237.02|4236.42|4237.39|4236.79|4237.02|4236.42|16
1647217610000|2022-03-14 00:26:50|4237.14|4236.54|4237.14|4236.54|4237.27|4236.67|4236.89|4236.29|20
1647217620000|2022-03-14 00:27:00|4237.02|4236.42|4236.64|4236.04|4237.02|4236.42|4236.27|4235.67|20
1647217630000|2022-03-14 00:27:10|4236.52|4235.92|4236.14|4235.54|4236.52|4235.92|4236.02|4235.42|40
1647217640000|2022-03-14 00:27:20|4236.27|4235.67|4236.39|4235.79|4236.52|4235.92|4236.27|4235.67|15
1647217650000|2022-03-14 00:27:30|4236.27|4235.67|4237.02|4236.42|4237.02|4236.42|4236.27|4235.67|17
1647217660000|2022-03-14 00:27:40|4236.89|4236.29|4237.27|4236.67|4237.27|4236.67|4236.77|4236.17|8
1647217670000|2022-03-14 00:27:50|4237.39|4236.79|4237.02|4236.42|4237.77|4237.17|4237.02|4236.42|45
1647217680000|2022-03-14 00:28:00|4237.14|4236.54|4236.52|4235.92|4237.14|4236.54|4236.52|4235.92|25
1647217690000|2022-03-14 00:28:10|4236.39|4235.79|4236.52|4235.92|4236.52|4235.92|4236.39|4235.79|153
1647217700000|2022-03-14 00:28:20|4236.39|4235.79|4236.39|4235.79|4236.52|4235.92|4236.27|4235.67|308
1647217710000|2022-03-14 00:28:30|4236.27|4235.67|4237.02|4236.42|4237.14|4236.54|4236.27|4235.67|40
1647217720000|2022-03-14 00:28:40|4236.89|4236.29|4237.02|4236.42|4237.14|4236.54|4236.77|4236.17|12
1647217730000|2022-03-14 00:28:50|4237.14|4236.54|4236.64|4236.04|4237.14|4236.54|4236.64|4236.04|9
1647217740000|2022-03-14 00:29:00|4236.52|4235.92|4236.77|4236.17|4236.77|4236.17|4236.52|4235.92|3
1647217750000|2022-03-14 00:29:10|4236.64|4236.04|4236.52|4235.92|4236.77|4236.17|4236.52|4235.92|1
1647217760000|2022-03-14 00:29:20|4236.64|4236.04|4236.52|4235.92|4236.77|4236.17|4236.52|4235.92|7
1647217770000|2022-03-14 00:29:30|4236.64|4236.04|4236.52|4235.92|4236.77|4236.17|4236.52|4235.92|118
1647217780000|2022-03-14 00:29:40|4236.27|4235.67|4236.02|4235.42|4236.52|4235.92|4236.02|4235.42|42
1647217790000|2022-03-14 00:29:50|4235.89|4235.29|4235.77|4235.17|4236.02|4235.42|4235.77|4235.17|203
1647217800000|2022-03-14 00:30:00|4235.89|4235.29|4235.77|4235.17|4236.02|4235.42|4235.77|4235.17|42
1647217810000|2022-03-14 00:30:10|4235.89|4235.29|4236.27|4235.67|4236.27|4235.67|4235.77|4235.17|6
1647217820000|2022-03-14 00:30:20|4236.02|4235.42|4236.02|4235.42|4236.27|4235.67|4236.02|4235.42|11
1647217830000|2022-03-14 00:30:30|4235.77|4235.17|4235.77|4235.17|4236.02|4235.42|4235.77|4235.17|14
1647217840000|2022-03-14 00:30:40|4235.89|4235.29|4236.02|4235.42|4236.14|4235.54|4235.77|4235.17|72
1647217850000|2022-03-14 00:30:50|4235.89|4235.29|4236.02|4235.42|4236.02|4235.42|4235.77|4235.17|473
1647217860000|2022-03-14 00:31:00|4235.89|4235.29|4236.02|4235.42|4236.14|4235.54|4235.77|4235.17|12
1647217870000|2022-03-14 00:31:10|4235.89|4235.29|4235.77|4235.17|4235.89|4235.29|4235.52|4234.92|196
1647217880000|2022-03-14 00:31:20|4235.64|4235.04|4234.77|4234.17|4235.64|4235.04|4234.77|4234.17|54
1647217890000|2022-03-14 00:31:30|4234.89|4234.29|4235.39|4234.79|4235.52|4234.92|4234.89|4234.29|9
1647217900000|2022-03-14 00:31:40|4235.27|4234.67|4235.52|4234.92|4235.52|4234.92|4235.02|4234.42|18
1647217910000|2022-03-14 00:31:50|4235.39|4234.79|4235.64|4235.04|4235.77|4235.17|4235.39|4234.79|21
1647217920000|2022-03-14 00:32:00|4235.77|4235.17|4236.39|4235.79|4236.52|4235.92|4235.64|4235.04|22
1647217930000|2022-03-14 00:32:10|4236.52|4235.92|4236.52|4235.92|4236.77|4236.17|4236.27|4235.67|7
1647217940000|2022-03-14 00:32:20|4236.77|4236.17|4236.77|4236.17|4236.89|4236.29|4236.52|4235.92|28
1647217950000|2022-03-14 00:32:30|4236.52|4235.92|4236.14|4235.54|4236.64|4236.04|4236.02|4235.42|11
1647217960000|2022-03-14 00:32:40|4236.02|4235.42|4236.27|4235.67|4236.27|4235.67|4236.02|4235.42|6
1647217970000|2022-03-14 00:32:50|4236.02|4235.42|4234.77|4234.17|4236.02|4235.42|4234.77|4234.17|78
1647217980000|2022-03-14 00:33:00|4234.27|4233.67|4234.52|4233.92|4234.64|4234.04|4234.27|4233.67|51
1647217990000|2022-03-14 00:33:10|4234.64|4234.04|4234.64|4234.04|4234.77|4234.17|4234.52|4233.92|11
1647218000000|2022-03-14 00:33:20|4234.77|4234.17|4234.52|4233.92|4234.77|4234.17|4234.52|4233.92|33
1647218010000|2022-03-14 00:33:30|4234.39|4233.79|4234.77|4234.17|4234.77|4234.17|4234.39|4233.79|16
1647218020000|2022-03-14 00:33:40|4234.89|4234.29|4235.52|4234.92|4235.52|4234.92|4234.77|4234.17|37
1647218030000|2022-03-14 00:33:50|4235.14|4234.54|4235.27|4234.67|4235.27|4234.67|4235.02|4234.42|10
1647218040000|2022-03-14 00:34:00|4235.02|4234.42|4235.02|4234.42|4235.27|4234.67|4234.89|4234.29|23
1647218050000|2022-03-14 00:34:10|4234.77|4234.17|4234.52|4233.92|4235.02|4234.42|4234.52|4233.92|22
1647218060000|2022-03-14 00:34:20|4234.64|4234.04|4235.27|4234.67|4235.27|4234.67|4234.64|4234.04|10
1647218070000|2022-03-14 00:34:30|4235.14|4234.54|4234.89|4234.29|4235.14|4234.54|4234.77|4234.17|7
1647218080000|2022-03-14 00:34:40|4235.02|4234.42|4235.39|4234.79|4235.39|4234.79|4235.02|4234.42|6
1647218090000|2022-03-14 00:34:50|4235.27|4234.67|4235.39|4234.79|4235.39|4234.79|4235.27|4234.67|10
1647218100000|2022-03-14 00:35:00|4235.27|4234.67|4233.39|4232.79|4235.27|4234.67|4233.02|4232.42|113
1647218110000|2022-03-14 00:35:10|4233.27|4232.67|4233.27|4232.67|4233.52|4232.92|4233.02|4232.42|33
1647218120000|2022-03-14 00:35:20|4232.77|4232.17|4232.64|4232.04|4232.77|4232.17|4232.27|4231.67|49
1647218130000|2022-03-14 00:35:30|4232.77|4232.17|4232.52|4231.92|4232.77|4232.17|4231.77|4231.17|34
1647218140000|2022-03-14 00:35:40|4232.39|4231.79|4232.52|4231.92|4232.52|4231.92|4232.14|4231.54|20
1647218150000|2022-03-14 00:35:50|4232.64|4232.04|4231.89|4231.29|4232.64|4232.04|4231.89|4231.29|9
1647218160000|2022-03-14 00:36:00|4232.02|4231.42|4232.27|4231.67|4232.39|4231.79|4232.02|4231.42|7
1647218170000|2022-03-14 00:36:10|4232.39|4231.79|4231.89|4231.29|4232.52|4231.92|4231.77|4231.17|18
1647218180000|2022-03-14 00:36:20|4231.77|4231.17|4232.64|4232.04|4232.64|4232.04|4231.77|4231.17|15
1647218190000|2022-03-14 00:36:30|4232.77|4232.17|4233.02|4232.42|4233.02|4232.42|4232.52|4231.92|18
1647218200000|2022-03-14 00:36:40|4232.77|4232.17|4231.27|4230.67|4232.77|4232.17|4231.14|4230.54|60
1647218210000|2022-03-14 00:36:50|4231.52|4230.92|4231.77|4231.17|4231.77|4231.17|4231.27|4230.67|24
1647218220000|2022-03-14 00:37:00|4232.02|4231.42|4232.14|4231.54|4232.39|4231.79|4231.52|4230.92|32
1647218230000|2022-03-14 00:37:10|4232.27|4231.67|4231.77|4231.17|4232.27|4231.67|4231.77|4231.17|19
1647218240000|2022-03-14 00:37:20|4231.64|4231.04|4232.02|4231.42|4232.14|4231.54|4231.64|4231.04|11
1647218250000|2022-03-14 00:37:30|4232.14|4231.54|4232.02|4231.42|4232.27|4231.67|4232.02|4231.42|16
1647218260000|2022-03-14 00:37:40|4231.89|4231.29|4231.39|4230.79|4232.02|4231.42|4231.39|4230.79|19
1647218270000|2022-03-14 00:37:50|4231.27|4230.67|4231.39|4230.79|4231.52|4230.92|4231.27|4230.67|10
1647218280000|2022-03-14 00:38:00|4231.52|4230.92|4231.77|4231.17|4231.77|4231.17|4231.27|4230.67|6
1647218290000|2022-03-14 00:38:10|4231.64|4231.04|4231.39|4230.79|4231.64|4231.04|4231.27|4230.67|3
1647218300000|2022-03-14 00:38:20|4231.52|4230.92|4229.52|4228.92|4231.52|4230.92|4229.27|4228.67|51
1647218310000|2022-03-14 00:38:30|4229.27|4228.67|4227.64|4227.04|4229.52|4228.92|4227.52|4226.92|122
1647218320000|2022-03-14 00:38:40|4227.52|4226.92|4228.02|4227.42|4228.02|4227.42|4227.27|4226.67|66
1647218330000|2022-03-14 00:38:50|4227.89|4227.29|4227.14|4226.54|4228.02|4227.42|4227.14|4226.54|68
1647218340000|2022-03-14 00:39:00|4227.27|4226.67|4227.89|4227.29|4228.02|4227.42|4226.77|4226.17|91
1647218350000|2022-03-14 00:39:10|4228.02|4227.42|4228.39|4227.79|4229.02|4228.42|4227.77|4227.17|33
1647218360000|2022-03-14 00:39:20|4228.64|4228.04|4228.14|4227.54|4228.64|4228.04|4228.02|4227.42|17
1647218370000|2022-03-14 00:39:30|4228.02|4227.42|4228.02|4227.42|4228.14|4227.54|4227.89|4227.29|20
1647218380000|2022-03-14 00:39:40|4227.89|4227.29|4227.77|4227.17|4227.89|4227.29|4227.52|4226.92|15
1647218390000|2022-03-14 00:39:50|4227.52|4226.92|4227.77|4227.17|4228.02|4227.42|4227.52|4226.92|37
1647218400000|2022-03-14 00:40:00|4227.89|4227.29|4227.52|4226.92|4228.02|4227.42|4227.52|4226.92|20
1647218410000|2022-03-14 00:40:10|4226.64|4226.04|4225.77|4225.17|4226.64|4226.04|4225.64|4225.04|43
1647218420000|2022-03-14 00:40:20|4225.64|4225.04|4226.52|4225.92|4226.77|4226.17|4225.64|4225.04|22
1647218430000|2022-03-14 00:40:30|4226.64|4226.04|4226.27|4225.67|4226.64|4226.04|4226.14|4225.54|33
1647218440000|2022-03-14 00:40:40|4226.14|4225.54|4226.52|4225.92|4226.77|4226.17|4226.14|4225.54|11
1647218450000|2022-03-14 00:40:50|4226.77|4226.17|4226.64|4226.04|4226.77|4226.17|4226.52|4225.92|23
1647218460000|2022-03-14 00:41:00|4226.77|4226.17|4225.77|4225.17|4226.77|4226.17|4225.77|4225.17|22
1647218470000|2022-03-14 00:41:10|4225.89|4225.29|4225.27|4224.67|4225.89|4225.29|4224.77|4224.17|62
1647218480000|2022-03-14 00:41:20|4225.14|4224.54|4225.27|4224.67|4225.52|4224.92|4224.77|4224.17|34
1647218490000|2022-03-14 00:41:30|4225.52|4224.92|4225.89|4225.29|4226.02|4225.42|4225.52|4224.92|20
1647218500000|2022-03-14 00:41:40|4226.02|4225.42|4226.77|4226.17|4226.77|4226.17|4226.02|4225.42|22
1647218510000|2022-03-14 00:41:50|4226.39|4225.79|4225.77|4225.17|4226.39|4225.79|4225.77|4225.17|11
1647218520000|2022-03-14 00:42:00|4225.89|4225.29|4225.77|4225.17|4226.02|4225.42|4225.64|4225.04|16
1647218530000|2022-03-14 00:42:10|4225.89|4225.29|4226.14|4225.54|4226.27|4225.67|4225.64|4225.04|28
1647218540000|2022-03-14 00:42:20|4226.27|4225.67|4225.89|4225.29|4226.27|4225.67|4225.89|4225.29|18
1647218550000|2022-03-14 00:42:30|4225.77|4225.17|4225.89|4225.29|4226.02|4225.42|4225.64|4225.04|90
1647218560000|2022-03-14 00:42:40|4226.02|4225.42|4226.27|4225.67|4226.39|4225.79|4226.02|4225.42|13
1647218570000|2022-03-14 00:42:50|4226.39|4225.79|4228.02|4227.42|4228.02|4227.42|4226.39|4225.79|81
1647218580000|2022-03-14 00:43:00|4227.89|4227.29|4229.02|4228.42|4229.02|4228.42|4227.77|4227.17|75
1647218590000|2022-03-14 00:43:10|4228.89|4228.29|4229.02|4228.42|4229.02|4228.42|4228.27|4227.67|20
1647218600000|2022-03-14 00:43:20|4228.77|4228.17|4228.52|4227.92|4228.89|4228.29|4228.39|4227.79|28
1647218610000|2022-03-14 00:43:30|4228.64|4228.04|4227.02|4226.42|4228.64|4228.04|4226.77|4226.17|59
1647218620000|2022-03-14 00:43:40|4226.89|4226.29|4226.39|4225.79|4226.89|4226.29|4226.39|4225.79|11
1647218630000|2022-03-14 00:43:50|4226.77|4226.17|4226.52|4225.92|4227.14|4226.54|4226.39|4225.79|21
1647218640000|2022-03-14 00:44:00|4226.89|4226.29|4226.77|4226.17|4226.89|4226.29|4226.77|4226.17|104
1647218650000|2022-03-14 00:44:10|4226.89|4226.29|4227.14|4226.54|4227.14|4226.54|4226.77|4226.17|12
1647218660000|2022-03-14 00:44:20|4227.27|4226.67|4227.02|4226.42|4227.27|4226.67|4226.77|4226.17|27
1647218670000|2022-03-14 00:44:30|4227.27|4226.67|4227.39|4226.79|4227.39|4226.79|4227.27|4226.67|5
1647218680000|2022-03-14 00:44:40|4227.27|4226.67|4227.27|4226.67|4227.52|4226.92|4227.27|4226.67|7
1647218690000|2022-03-14 00:44:50|4227.39|4226.79|4227.02|4226.42|4227.39|4226.79|4227.02|4226.42|106
1647218700000|2022-03-14 00:45:00|4226.89|4226.29|4226.64|4226.04|4227.02|4226.42|4226.64|4226.04|12
1647218710000|2022-03-14 00:45:10|4226.77|4226.17|4226.27|4225.67|4226.77|4226.17|4226.27|4225.67|8
1647218720000|2022-03-14 00:45:20|4226.39|4225.79|4226.52|4225.92|4226.52|4225.92|4226.27|4225.67|6
1647218730000|2022-03-14 00:45:30|4226.39|4225.79|4226.02|4225.42|4226.39|4225.79|4225.89|4225.29|16
1647218740000|2022-03-14 00:45:40|4225.77|4225.17|4226.02|4225.42|4226.02|4225.42|4225.77|4225.17|3
1647218750000|2022-03-14 00:45:50|4226.14|4225.54|4226.02|4225.42|4226.27|4225.67|4225.77|4225.17|15
1647218760000|2022-03-14 00:46:00|4225.89|4225.29|4226.52|4225.92|4226.89|4226.29|4225.89|4225.29|12
1647218770000|2022-03-14 00:46:10|4226.64|4226.04|4227.02|4226.42|4227.14|4226.54|4226.52|4225.92|3
1647218780000|2022-03-14 00:46:20|4227.14|4226.54|4227.64|4227.04|4227.64|4227.04|4227.02|4226.42|12
1647218790000|2022-03-14 00:46:30|4227.77|4227.17|4227.77|4227.17|4227.77|4227.17|4227.64|4227.04|8
1647218800000|2022-03-14 00:46:40|4227.64|4227.04|4227.64|4227.04|4227.89|4227.29|4227.64|4227.04|7
1647218810000|2022-03-14 00:46:50|4227.77|4227.17|4228.77|4228.17|4228.77|4228.17|4227.77|4227.17|22
1647218820000|2022-03-14 00:47:00|4228.64|4228.04|4229.02|4228.42|4229.02|4228.42|4228.64|4228.04|8
1647218830000|2022-03-14 00:47:10|4229.14|4228.54|4228.14|4227.54|4229.27|4228.67|4228.14|4227.54|44
1647218840000|2022-03-14 00:47:20|4228.27|4227.67|4228.27|4227.67|4228.27|4227.67|4228.14|4227.54|7
1647218850000|2022-03-14 00:47:30|4228.14|4227.54|4228.27|4227.67|4228.52|4227.92|4228.14|4227.54|18
1647218860000|2022-03-14 00:47:40|4228.39|4227.79|4228.52|4227.92|4228.64|4228.04|4228.27|4227.67|17
1647218870000|2022-03-14 00:47:50|4228.39|4227.79|4228.39|4227.79|4228.52|4227.92|4228.39|4227.79|25
1647218880000|2022-03-14 00:48:00|4228.52|4227.92|4228.77|4228.17|4228.77|4228.17|4228.52|4227.92|15
1647218890000|2022-03-14 00:48:10|4229.02|4228.42|4229.14|4228.54|4229.14|4228.54|4229.02|4228.42|12
1647218900000|2022-03-14 00:48:20|4229.27|4228.67|4228.77|4228.17|4229.27|4228.67|4228.77|4228.17|6
1647218910000|2022-03-14 00:48:30|4228.89|4228.29|4228.52|4227.92|4228.89|4228.29|4228.39|4227.79|11
1647218920000|2022-03-14 00:48:40|4228.39|4227.79|4228.14|4227.54|4228.52|4227.92|4228.02|4227.42|7
1647218930000|2022-03-14 00:48:50|4228.02|4227.42|4227.77|4227.17|4228.02|4227.42|4227.64|4227.04|56
1647218940000|2022-03-14 00:49:00|4228.02|4227.42|4228.39|4227.79|4228.52|4227.92|4227.77|4227.17|19
1647218950000|2022-03-14 00:49:10|4228.52|4227.92|4228.02|4227.42|4228.52|4227.92|4227.89|4227.29|7
1647218960000|2022-03-14 00:49:20|4228.27|4227.67|4228.14|4227.54|4228.52|4227.92|4228.14|4227.54|13
1647218970000|2022-03-14 00:49:30|4228.27|4227.67|4228.27|4227.67|4228.27|4227.67|4228.02|4227.42|3
1647218980000|2022-03-14 00:49:40|4228.14|4227.54|4227.89|4227.29|4228.14|4227.54|4227.77|4227.17|10
1647218990000|2022-03-14 00:49:50|4227.77|4227.17|4228.02|4227.42|4228.02|4227.42|4227.64|4227.04|14
1647219000000|2022-03-14 00:50:00|4227.89|4227.29|4228.02|4227.42|4228.02|4227.42|4227.64|4227.04|12
1647219010000|2022-03-14 00:50:10|4228.27|4227.67|4228.27|4227.67|4228.27|4227.67|4228.27|4227.67|5
1647219020000|2022-03-14 00:50:20|4228.14|4227.54|4228.02|4227.42|4228.52|4227.92|4228.02|4227.42|6
1647219030000|2022-03-14 00:50:30|4227.89|4227.29|4227.89|4227.29|4228.02|4227.42|4227.89|4227.29|25
1647219040000|2022-03-14 00:50:40|4227.77|4227.17|4227.52|4226.92|4227.77|4227.17|4227.52|4226.92|6
1647219050000|2022-03-14 00:50:50|4227.64|4227.04|4227.52|4226.92|4227.77|4227.17|4227.52|4226.92|9
1647219060000|2022-03-14 00:51:00|4227.64|4227.04|4228.02|4227.42|4228.02|4227.42|4227.64|4227.04|26
1647219070000|2022-03-14 00:51:10|4227.89|4227.29|4227.77|4227.17|4227.89|4227.29|4227.77|4227.17|7
1647219080000|2022-03-14 00:51:20|4227.64|4227.04|4227.77|4227.17|4227.77|4227.17|4227.64|4227.04|5
1647219090000|2022-03-14 00:51:30|4227.52|4226.92|4227.52|4226.92|4227.52|4226.92|4227.52|4226.92|4
1647219100000|2022-03-14 00:51:40|4227.27|4226.67|4226.77|4226.17|4227.27|4226.67|4226.77|4226.17|5
1647219110000|2022-03-14 00:51:50|||||||||16
1647219120000|2022-03-14 00:52:00|4226.89|4226.29|4226.77|4226.17|4227.02|4226.42|4226.64|4226.04|26
1647219130000|2022-03-14 00:52:10|4226.89|4226.29|4226.77|4226.17|4226.89|4226.29|4226.77|4226.17|1
1647219140000|2022-03-14 00:52:20|4226.27|4225.67|4225.64|4225.04|4226.27|4225.67|4225.52|4224.92|46
1647219150000|2022-03-14 00:52:30|4225.52|4224.92|4226.02|4225.42|4226.14|4225.54|4225.52|4224.92|8
1647219160000|2022-03-14 00:52:40|4226.27|4225.67|4226.14|4225.54|4226.27|4225.67|4225.77|4225.17|17
1647219170000|2022-03-14 00:52:50|4226.02|4225.42|4226.39|4225.79|4226.77|4226.17|4226.02|4225.42|4
1647219180000|2022-03-14 00:53:00|4226.52|4225.92|4226.27|4225.67|4226.77|4226.17|4226.27|4225.67|27
1647219190000|2022-03-14 00:53:10|4226.39|4225.79|4226.52|4225.92|4226.64|4226.04|4226.39|4225.79|5
1647219200000|2022-03-14 00:53:20|4226.64|4226.04|4226.77|4226.17|4226.77|4226.17|4226.52|4225.92|4
1647219210000|2022-03-14 00:53:30|4226.64|4226.04|4227.02|4226.42|4227.02|4226.42|4226.64|4226.04|8
1647219220000|2022-03-14 00:53:40|4226.89|4226.29|4226.89|4226.29|4227.02|4226.42|4226.89|4226.29|0
1647219230000|2022-03-14 00:53:50|4227.02|4226.42|4227.52|4226.92|4227.52|4226.92|4227.02|4226.42|16
1647219240000|2022-03-14 00:54:00|4227.64|4227.04|4227.89|4227.29|4228.02|4227.42|4227.64|4227.04|22
1647219250000|2022-03-14 00:54:10|4227.77|4227.17|4227.89|4227.29|4227.89|4227.29|4227.77|4227.17|0
1647219260000|2022-03-14 00:54:20|4227.77|4227.17|4227.77|4227.17|4228.02|4227.42|4227.77|4227.17|8
1647219270000|2022-03-14 00:54:30|4227.64|4227.04|4227.77|4227.17|4227.77|4227.17|4227.64|4227.04|5
1647219280000|2022-03-14 00:54:40|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|4227.64|4227.04|7
1647219290000|2022-03-14 00:54:50|4227.77|4227.17|4227.64|4227.04|4227.77|4227.17|4227.64|4227.04|1
1647219300000|2022-03-14 00:55:00|4227.52|4226.92|4227.27|4226.67|4227.64|4227.04|4227.02|4226.42|5
1647219310000|2022-03-14 00:55:10|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4227.02|4226.42|3
1647219320000|2022-03-14 00:55:20|4227.02|4226.42|4227.02|4226.42|4227.14|4226.54|4226.77|4226.17|8
1647219330000|2022-03-14 00:55:30|4226.77|4226.17|4226.52|4225.92|4227.02|4226.42|4226.52|4225.92|40
1647219340000|2022-03-14 00:55:40|4226.39|4225.79|4226.02|4225.42|4226.52|4225.92|4226.02|4225.42|20
1647219350000|2022-03-14 00:55:50|4225.89|4225.29|4226.02|4225.42|4226.14|4225.54|4225.89|4225.29|10
1647219360000|2022-03-14 00:56:00|4226.14|4225.54|4226.52|4225.92|4226.52|4225.92|4226.02|4225.42|9
1647219370000|2022-03-14 00:56:10|4226.64|4226.04|4226.77|4226.17|4226.89|4226.29|4226.52|4225.92|16
1647219380000|2022-03-14 00:56:20|4226.89|4226.29|4226.89|4226.29|4227.02|4226.42|4226.77|4226.17|27
1647219390000|2022-03-14 00:56:30|4227.02|4226.42|4227.27|4226.67|4227.27|4226.67|4226.77|4226.17|2
1647219400000|2022-03-14 00:56:40|4227.39|4226.79|4227.02|4226.42|4227.39|4226.79|4227.02|4226.42|2
1647219410000|2022-03-14 00:56:50|4226.77|4226.17|4227.02|4226.42|4227.27|4226.67|4226.52|4225.92|21
1647219420000|2022-03-14 00:57:00|4226.89|4226.29|4227.52|4226.92|4227.52|4226.92|4226.89|4226.29|4
1647219430000|2022-03-14 00:57:10|4227.64|4227.04|4228.02|4227.42|4228.14|4227.54|4227.64|4227.04|16
1647219440000|2022-03-14 00:57:20|4227.89|4227.29|4228.02|4227.42|4228.27|4227.67|4227.77|4227.17|14
1647219450000|2022-03-14 00:57:30|4227.89|4227.29|4228.52|4227.92|4228.52|4227.92|4227.89|4227.29|7
1647219460000|2022-03-14 00:57:40|4228.39|4227.79|4228.27|4227.67|4228.39|4227.79|4228.27|4227.67|3
1647219470000|2022-03-14 00:57:50|4228.14|4227.54|4228.39|4227.79|4228.52|4227.92|4228.14|4227.54|3
1647219480000|2022-03-14 00:58:00|4228.27|4227.67|4228.14|4227.54|4228.27|4227.67|4228.02|4227.42|1
1647219490000|2022-03-14 00:58:10|4228.52|4227.92|4229.39|4228.79|4229.39|4228.79|4228.52|4227.92|36
1647219500000|2022-03-14 00:58:20|4229.27|4228.67|4229.14|4228.54|4229.52|4228.92|4228.77|4228.17|19
1647219510000|2022-03-14 00:58:30|4229.27|4228.67|4229.39|4228.79|4229.39|4228.79|4229.27|4228.67|6
1647219520000|2022-03-14 00:58:40|4229.27|4228.67|4229.39|4228.79|4230.14|4229.54|4229.14|4228.54|39
1647219530000|2022-03-14 00:58:50|4229.52|4228.92|4229.27|4228.67|4229.52|4228.92|4229.02|4228.42|14
1647219540000|2022-03-14 00:59:00|4229.14|4228.54|4231.27|4230.67|4231.52|4230.92|4229.14|4228.54|57
1647219550000|2022-03-14 00:59:10|4231.14|4230.54|4231.14|4230.54|4231.39|4230.79|4231.02|4230.42|33
1647219560000|2022-03-14 00:59:20|4231.27|4230.67|4231.77|4231.17|4232.14|4231.54|4231.14|4230.54|21
1647219570000|2022-03-14 00:59:30|4231.64|4231.04|4230.77|4230.17|4233.02|4232.42|4230.77|4230.17|62
1647219580000|2022-03-14 00:59:40|4230.64|4230.04|4230.02|4229.42|4230.77|4230.17|4229.52|4228.92|33
1647219590000|2022-03-14 00:59:50|4229.89|4229.29|4230.39|4229.79|4230.39|4229.79|4229.89|4229.29|12
1647219600000|2022-03-14 01:00:00|4230.89|4230.29|4232.14|4231.54|4232.27|4231.67|4230.89|4230.29|41
1647219610000|2022-03-14 01:00:10|4232.27|4231.67|4231.77|4231.17|4232.52|4231.92|4231.77|4231.17|26
1647219620000|2022-03-14 01:00:20|4231.89|4231.29|4231.89|4231.29|4232.02|4231.42|4231.52|4230.92|9
1647219630000|2022-03-14 01:00:30|4232.02|4231.42|4231.64|4231.04|4232.02|4231.42|4231.52|4230.92|15
1647219640000|2022-03-14 01:00:40|4231.52|4230.92|4232.02|4231.42|4232.02|4231.42|4231.27|4230.67|5
1647219650000|2022-03-14 01:00:50|4232.14|4231.54|4230.52|4229.92|4232.27|4231.67|4230.52|4229.92|36
1647219660000|2022-03-14 01:01:00|4230.64|4230.04|4231.02|4230.42|4231.27|4230.67|4230.64|4230.04|20
1647219670000|2022-03-14 01:01:10|4231.14|4230.54|4231.27|4230.67|4231.77|4231.17|4231.14|4230.54|30
1647219680000|2022-03-14 01:01:20|4231.14|4230.54|4231.02|4230.42|4231.14|4230.54|4230.89|4230.29|11
1647219690000|2022-03-14 01:01:30|4231.14|4230.54|4231.27|4230.67|4231.39|4230.79|4231.02|4230.42|6
1647219700000|2022-03-14 01:01:40|4231.39|4230.79|4231.14|4230.54|4231.52|4230.92|4231.14|4230.54|9
1647219710000|2022-03-14 01:01:50|4231.27|4230.67|4231.39|4230.79|4231.52|4230.92|4231.02|4230.42|30
1647219720000|2022-03-14 01:02:00|4231.27|4230.67|4231.27|4230.67|4231.77|4231.17|4231.27|4230.67|23
1647219730000|2022-03-14 01:02:10|4231.39|4230.79|4231.77|4231.17|4231.77|4231.17|4231.27|4230.67|7
1647219740000|2022-03-14 01:02:20|4231.64|4231.04|4231.52|4230.92|4231.64|4231.04|4231.52|4230.92|8
1647219750000|2022-03-14 01:02:30|4231.64|4231.04|4230.77|4230.17|4231.64|4231.04|4230.77|4230.17|11
1647219760000|2022-03-14 01:02:40|4230.64|4230.04|4231.27|4230.67|4231.27|4230.67|4230.52|4229.92|17
1647219770000|2022-03-14 01:02:50|4231.39|4230.79|4231.27|4230.67|4231.52|4230.92|4231.27|4230.67|10
1647219780000|2022-03-14 01:03:00|4231.39|4230.79|4232.39|4231.79|4232.52|4231.92|4231.39|4230.79|43
1647219790000|2022-03-14 01:03:10|4232.52|4231.92|4232.14|4231.54|4232.77|4232.17|4232.02|4231.42|14
1647219800000|2022-03-14 01:03:20|4232.02|4231.42|4231.02|4230.42|4232.02|4231.42|4231.02|4230.42|26
1647219810000|2022-03-14 01:03:30|4231.14|4230.54|4230.89|4230.29|4231.27|4230.67|4230.77|4230.17|7
1647219820000|2022-03-14 01:03:40|4230.77|4230.17|4230.02|4229.42|4230.77|4230.17|4230.02|4229.42|40
1647219830000|2022-03-14 01:03:50|4229.77|4229.17|4229.77|4229.17|4229.89|4229.29|4229.52|4228.92|9
1647219840000|2022-03-14 01:04:00|4229.89|4229.29|4230.39|4229.79|4230.39|4229.79|4229.77|4229.17|10
1647219850000|2022-03-14 01:04:10|4230.27|4229.67|4231.52|4230.92|4231.64|4231.04|4230.27|4229.67|36
1647219860000|2022-03-14 01:04:20|4231.64|4231.04|4232.02|4231.42|4232.14|4231.54|4231.64|4231.04|29
1647219870000|2022-03-14 01:04:30|4231.89|4231.29|4231.39|4230.79|4232.02|4231.42|4231.27|4230.67|17
1647219880000|2022-03-14 01:04:40|4231.27|4230.67|4231.27|4230.67|4231.39|4230.79|4231.14|4230.54|1
1647219890000|2022-03-14 01:04:50|4231.14|4230.54|4231.02|4230.42|4231.27|4230.67|4230.89|4230.29|13
1647219900000|2022-03-14 01:05:00|4231.14|4230.54|4231.27|4230.67|4231.52|4230.92|4231.02|4230.42|10
1647219920000|2022-03-14 01:05:20|4231.14|4230.54|4231.14|4230.54|4231.39|4230.79|4231.14|4230.54|69
1647219930000|2022-03-14 01:05:30|4230.89|4230.29|4231.02|4230.42|4231.14|4230.54|4230.77|4230.17|22
1647219940000|2022-03-14 01:05:40|4230.77|4230.17|4231.02|4230.42|4231.02|4230.42|4230.77|4230.17|5
1647219950000|2022-03-14 01:05:50|4230.89|4230.29|4231.02|4230.42|4231.02|4230.42|4230.89|4230.29|6
1647219960000|2022-03-14 01:06:00|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|4231.14|4230.54|14
1647219970000|2022-03-14 01:06:10|4231.27|4230.67|4231.02|4230.42|4231.27|4230.67|4230.77|4230.17|19
1647219980000|2022-03-14 01:06:20|4230.77|4230.17|4230.52|4229.92|4230.77|4230.17|4230.52|4229.92|8
1647219990000|2022-03-14 01:06:30|4230.89|4230.29|4230.52|4229.92|4230.89|4230.29|4230.39|4229.79|40
1647220000000|2022-03-14 01:06:40|4230.39|4229.79|4230.14|4229.54|4230.52|4229.92|4230.02|4229.42|1
1647220010000|2022-03-14 01:06:50|4230.02|4229.42|4230.02|4229.42|4230.27|4229.67|4230.02|4229.42|3
1647220020000|2022-03-14 01:07:00|4229.89|4229.29|4229.89|4229.29|4230.14|4229.54|4229.89|4229.29|18
1647220030000|2022-03-14 01:07:10|4230.02|4229.42|4229.77|4229.17|4230.02|4229.42|4229.52|4228.92|11
1647220040000|2022-03-14 01:07:20|4229.64|4229.04|4229.77|4229.17|4229.77|4229.17|4229.52|4228.92|21
1647220050000|2022-03-14 01:07:30|4229.89|4229.29|4229.64|4229.04|4230.27|4229.67|4229.52|4228.92|14
1647220060000|2022-03-14 01:07:40|4229.52|4228.92|4229.89|4229.29|4230.27|4229.67|4229.52|4228.92|8
1647220070000|2022-03-14 01:07:50|4230.02|4229.42|4230.02|4229.42|4230.02|4229.42|4229.89|4229.29|13
1647220080000|2022-03-14 01:08:00|4229.89|4229.29|4229.27|4228.67|4230.02|4229.42|4229.27|4228.67|30
1647220090000|2022-03-14 01:08:10|4229.39|4228.79|4229.27|4228.67|4229.52|4228.92|4229.27|4228.67|5
1647220100000|2022-03-14 01:08:20|4229.14|4228.54|4228.89|4228.29|4229.14|4228.54|4228.52|4227.92|41
1647220110000|2022-03-14 01:08:30|4228.77|4228.17|4229.02|4228.42|4229.02|4228.42|4228.77|4228.17|13
1647220120000|2022-03-14 01:08:40|4229.14|4228.54|4229.27|4228.67|4229.27|4228.67|4229.02|4228.42|6
1647220130000|2022-03-14 01:08:50|4229.02|4228.42|4229.52|4228.92|4229.64|4229.04|4229.02|4228.42|19
1647220140000|2022-03-14 01:09:00|||||||||5
1647220160000|2022-03-14 01:09:20|4229.64|4229.04|4229.64|4229.04|4229.77|4229.17|4229.52|4228.92|8
1647220170000|2022-03-14 01:09:30|4229.77|4229.17|4229.77|4229.17|4229.77|4229.17|4229.64|4229.04|1
1647220190000|2022-03-14 01:09:50|4229.89|4229.29|4230.27|4229.67|4230.27|4229.67|4229.27|4228.67|33
1647220200000|2022-03-14 01:10:00|4230.14|4229.54|4230.27|4229.67|4230.27|4229.67|4230.02|4229.42|5
1647220210000|2022-03-14 01:10:10|4230.14|4229.54|4230.77|4230.17|4230.77|4230.17|4230.14|4229.54|27
1647220220000|2022-03-14 01:10:20|4230.52|4229.92|4231.52|4230.92|4231.64|4231.04|4230.52|4229.92|22
1647220230000|2022-03-14 01:10:30|4231.39|4230.79|4231.27|4230.67|4231.52|4230.92|4231.14|4230.54|7
1647220240000|2022-03-14 01:10:40|4231.39|4230.79|4231.14|4230.54|4231.39|4230.79|4231.14|4230.54|10
1647220250000|2022-03-14 01:10:50|4231.27|4230.67|4231.02|4230.42|4231.27|4230.67|4231.02|4230.42|1
1647220260000|2022-03-14 01:11:00|4230.64|4230.04|4230.39|4229.79|4230.64|4230.04|4230.27|4229.67|17
1647220270000|2022-03-14 01:11:10|4230.27|4229.67|4231.02|4230.42|4231.02|4230.42|4230.27|4229.67|5
1647220280000|2022-03-14 01:11:20|4230.89|4230.29|4230.02|4229.42|4231.02|4230.42|4230.02|4229.42|8
1647220290000|2022-03-14 01:11:30|4229.89|4229.29|4228.14|4227.54|4229.89|4229.29|4228.02|4227.42|49
1647220300000|2022-03-14 01:11:40|4228.27|4227.67|4228.02|4227.42|4228.27|4227.67|4227.77|4227.17|20
1647220310000|2022-03-14 01:11:50|4228.14|4227.54|4227.77|4227.17|4228.14|4227.54|4227.77|4227.17|26
1647220320000|2022-03-14 01:12:00|4227.64|4227.04|4228.14|4227.54|4228.27|4227.67|4227.52|4226.92|12
1647220330000|2022-03-14 01:12:10|4228.52|4227.92|4228.27|4227.67|4228.52|4227.92|4228.27|4227.67|7
1647220340000|2022-03-14 01:12:20|4228.39|4227.79|4228.77|4228.17|4228.89|4228.29|4228.27|4227.67|24
1647220350000|2022-03-14 01:12:30|4229.02|4228.42|4228.52|4227.92|4229.02|4228.42|4228.52|4227.92|5
1647220360000|2022-03-14 01:12:40|4228.64|4228.04|4228.39|4227.79|4228.64|4228.04|4228.02|4227.42|9
1647220370000|2022-03-14 01:12:50|4228.52|4227.92|4228.64|4228.04|4228.77|4228.17|4227.89|4227.29|33
1647220380000|2022-03-14 01:13:00|4228.77|4228.17|4228.77|4228.17|4228.89|4228.29|4228.77|4228.17|27
1647220390000|2022-03-14 01:13:10|4229.02|4228.42|4229.02|4228.42|4229.02|4228.42|4228.77|4228.17|11
1647220400000|2022-03-14 01:13:20|4228.77|4228.17|4229.02|4228.42|4229.02|4228.42|4228.77|4228.17|4
1647220410000|2022-03-14 01:13:30|4228.89|4228.29|4228.64|4228.04|4229.02|4228.42|4228.52|4227.92|16
1647220420000|2022-03-14 01:13:40|4228.52|4227.92|4228.52|4227.92|4229.02|4228.42|4228.52|4227.92|13
1647220430000|2022-03-14 01:13:50|4228.77|4228.17|4228.27|4227.67|4228.77|4228.17|4228.02|4227.42|12
1647220440000|2022-03-14 01:14:00|4228.39|4227.79|4228.77|4228.17|4228.89|4228.29|4228.27|4227.67|5
1647220450000|2022-03-14 01:14:10|4228.89|4228.29|4228.52|4227.92|4228.89|4228.29|4228.52|4227.92|16
1647220460000|2022-03-14 01:14:20|4228.39|4227.79|4228.52|4227.92|4228.64|4228.04|4228.39|4227.79|3
1647220470000|2022-03-14 01:14:30|4228.64|4228.04|4228.64|4228.04|4228.77|4228.17|4228.52|4227.92|3
1647220480000|2022-03-14 01:14:40|4228.77|4228.17|4228.77|4228.17|4228.89|4228.29|4228.52|4227.92|6
1647220490000|2022-03-14 01:14:50|4228.64|4228.04|4228.64|4228.04|4228.77|4228.17|4228.64|4228.04|2
1647220500000|2022-03-14 01:15:00|4228.52|4227.92|4229.89|4229.29|4229.89|4229.29|4228.39|4227.79|22
1647220510000|2022-03-14 01:15:10|4229.77|4229.17|4229.52|4228.92|4230.39|4229.79|4229.52|4228.92|42
1647220520000|2022-03-14 01:15:20|4229.64|4229.04|4230.27|4229.67|4230.39|4229.79|4229.64|4229.04|15
1647220530000|2022-03-14 01:15:30|4230.39|4229.79|4230.89|4230.29|4231.02|4230.42|4230.14|4229.54|38
1647220540000|2022-03-14 01:15:40|4231.02|4230.42|4230.52|4229.92|4231.02|4230.42|4230.52|4229.92|22
1647220550000|2022-03-14 01:15:50|4230.77|4230.17|4230.39|4229.79|4230.77|4230.17|4230.14|4229.54|12
1647220560000|2022-03-14 01:16:00|4230.27|4229.67|4229.27|4228.67|4230.27|4229.67|4229.27|4228.67|17
1647220570000|2022-03-14 01:16:10|4229.39|4228.79|4229.77|4229.17|4229.89|4229.29|4229.39|4228.79|17
1647220580000|2022-03-14 01:16:20|4229.39|4228.79|4229.39|4228.79|4229.89|4229.29|4229.27|4228.67|34
1647220590000|2022-03-14 01:16:30|4229.27|4228.67|4229.02|4228.42|4229.39|4228.79|4228.89|4228.29|12
1647220600000|2022-03-14 01:16:40|4229.14|4228.54|4229.39|4228.79|4229.52|4228.92|4229.02|4228.42|7
1647220610000|2022-03-14 01:16:50|4229.52|4228.92|4229.52|4228.92|4229.77|4229.17|4229.39|4228.79|16
1647220620000|2022-03-14 01:17:00|4229.39|4228.79|4228.77|4228.17|4229.39|4228.79|4228.52|4227.92|33
1647220630000|2022-03-14 01:17:10|4229.02|4228.42|4228.52|4227.92|4229.02|4228.42|4228.52|4227.92|16
1647220640000|2022-03-14 01:17:20|4228.64|4228.04|4229.27|4228.67|4229.27|4228.67|4228.64|4228.04|5
1647220650000|2022-03-14 01:17:30|4229.39|4228.79|4229.77|4229.17|4229.77|4229.17|4229.27|4228.67|4
1647220660000|2022-03-14 01:17:40|4229.52|4228.92|4229.64|4229.04|4229.64|4229.04|4229.27|4228.67|12
1647220670000|2022-03-14 01:17:50|4229.52|4228.92|4229.52|4228.92|4229.52|4228.92|4229.27|4228.67|6
1647220680000|2022-03-14 01:18:00|4228.89|4228.29|4229.52|4228.92|4229.64|4229.04|4228.89|4228.29|24
1647220690000|2022-03-14 01:18:10|4229.77|4229.17|4229.52|4228.92|4229.89|4229.29|4229.52|4228.92|2
1647220700000|2022-03-14 01:18:20|4229.77|4229.17|4229.89|4229.29|4229.89|4229.29|4229.77|4229.17|10
1647220710000|2022-03-14 01:18:30|4230.02|4229.42|4229.64|4229.04|4230.02|4229.42|4229.64|4229.04|8
1647220720000|2022-03-14 01:18:40|4229.77|4229.17|4230.27|4229.67|4230.52|4229.92|4229.77|4229.17|14
1647220730000|2022-03-14 01:18:50|4230.39|4229.79|4230.89|4230.29|4231.02|4230.42|4230.39|4229.79|30
1647220740000|2022-03-14 01:19:00|4231.02|4230.42|4232.02|4231.42|4232.02|4231.42|4231.02|4230.42|31
1647220750000|2022-03-14 01:19:10|4232.64|4232.04|4232.02|4231.42|4233.02|4232.42|4232.02|4231.42|37
1647220760000|2022-03-14 01:19:20|4232.27|4231.67|4231.77|4231.17|4232.27|4231.67|4231.77|4231.17|16
1647220770000|2022-03-14 01:19:30|4231.64|4231.04|4231.14|4230.54|4231.77|4231.17|4231.02|4230.42|16
1647220780000|2022-03-14 01:19:40|4231.27|4230.67|4231.02|4230.42|4231.27|4230.67|4230.77|4230.17|20
1647220790000|2022-03-14 01:19:50|4231.14|4230.54|4231.39|4230.79|4231.39|4230.79|4231.02|4230.42|22
1647220800000|2022-03-14 01:20:00|4231.52|4230.92|4231.02|4230.42|4231.52|4230.92|4231.02|4230.42|39
1647220810000|2022-03-14 01:20:10|4230.89|4230.29|4231.77|4231.17|4231.77|4231.17|4230.77|4230.17|22
1647220820000|2022-03-14 01:20:20|4231.64|4231.04|4231.77|4231.17|4231.77|4231.17|4231.52|4230.92|11
1647220830000|2022-03-14 01:20:30|4232.14|4231.54|4231.39|4230.79|4232.27|4231.67|4231.39|4230.79|40
1647220840000|2022-03-14 01:20:40|4231.52|4230.92|4231.27|4230.67|4231.52|4230.92|4231.02|4230.42|22
1647220850000|2022-03-14 01:20:50|4231.52|4230.92|4231.39|4230.79|4231.52|4230.92|4231.14|4230.54|4
1647220860000|2022-03-14 01:21:00|4231.52|4230.92|4232.52|4231.92|4232.52|4231.92|4231.39|4230.79|29
1647220870000|2022-03-14 01:21:10|4232.27|4231.67|4232.27|4231.67|4232.52|4231.92|4232.02|4231.42|9
1647220880000|2022-03-14 01:21:20|4232.52|4231.92|4231.64|4231.04|4232.52|4231.92|4231.64|4231.04|29
1647220890000|2022-03-14 01:21:30|4231.77|4231.17|4231.89|4231.29|4232.27|4231.67|4231.77|4231.17|6
1647220900000|2022-03-14 01:21:40|4231.77|4231.17|4231.39|4230.79|4231.77|4231.17|4231.39|4230.79|6
1647220910000|2022-03-14 01:21:50|4231.52|4230.92|4232.02|4231.42|4232.14|4231.54|4231.39|4230.79|13
1647220920000|2022-03-14 01:22:00|4232.14|4231.54|4232.52|4231.92|4232.64|4232.04|4232.02|4231.42|50
1647220930000|2022-03-14 01:22:10|4232.27|4231.67|4232.27|4231.67|4232.39|4231.79|4232.02|4231.42|9
1647220940000|2022-03-14 01:22:20|4232.14|4231.54|4231.89|4231.29|4232.27|4231.67|4231.77|4231.17|52
1647220950000|2022-03-14 01:22:30|4232.02|4231.42|4232.02|4231.42|4232.02|4231.42|4231.77|4231.17|11
1647220960000|2022-03-14 01:22:40|4231.89|4231.29|4231.39|4230.79|4232.02|4231.42|4231.27|4230.67|30
1647220970000|2022-03-14 01:22:50|4231.27|4230.67|4231.89|4231.29|4232.14|4231.54|4231.27|4230.67|10
1647220980000|2022-03-14 01:23:00|4232.02|4231.42|4231.02|4230.42|4232.02|4231.42|4231.02|4230.42|9
1647220990000|2022-03-14 01:23:10|4230.89|4230.29|4231.27|4230.67|4231.39|4230.79|4230.89|4230.29|10
1647221000000|2022-03-14 01:23:20|4231.39|4230.79|4231.52|4230.92|4231.77|4231.17|4231.27|4230.67|48
1647221010000|2022-03-14 01:23:30|4231.39|4230.79|4231.52|4230.92|4231.52|4230.92|4231.39|4230.79|6
1647221020000|2022-03-14 01:23:40|4231.39|4230.79|4230.77|4230.17|4231.39|4230.79|4230.77|4230.17|12
1647221030000|2022-03-14 01:23:50|4230.52|4229.92|4229.77|4229.17|4230.52|4229.92|4229.77|4229.17|25
1647221040000|2022-03-14 01:24:00|4230.02|4229.42|4230.14|4229.54|4230.52|4229.92|4229.89|4229.29|15
1647221050000|2022-03-14 01:24:10|4230.02|4229.42|4230.52|4229.92|4230.52|4229.92|4230.02|4229.42|2
1647221060000|2022-03-14 01:24:20|4230.27|4229.67|4230.52|4229.92|4230.52|4229.92|4230.27|4229.67|5
1647221070000|2022-03-14 01:24:30|4230.64|4230.04|4230.52|4229.92|4230.77|4230.17|4230.52|4229.92|5
1647221080000|2022-03-14 01:24:40|4230.64|4230.04|4230.52|4229.92|4230.77|4230.17|4230.39|4229.79|7
1647221090000|2022-03-14 01:24:50|4230.77|4230.17|4231.02|4230.42|4231.14|4230.54|4230.77|4230.17|4
1647221100000|2022-03-14 01:25:00|4231.14|4230.54|4231.27|4230.67|4231.77|4231.17|4231.14|4230.54|6
1647221110000|2022-03-14 01:25:10|4231.14|4230.54|4231.02|4230.42|4231.27|4230.67|4231.02|4230.42|12
1647221120000|2022-03-14 01:25:20|4231.14|4230.54|4231.52|4230.92|4231.64|4231.04|4231.02|4230.42|11
1647221130000|2022-03-14 01:25:30|4231.39|4230.79|4231.27|4230.67|4231.39|4230.79|4231.27|4230.67|3
1647221140000|2022-03-14 01:25:40|4231.02|4230.42|4231.02|4230.42|4231.02|4230.42|4231.02|4230.42|4
1647221150000|2022-03-14 01:25:50|4230.77|4230.17|4230.52|4229.92|4230.77|4230.17|4230.52|4229.92|24
1647221160000|2022-03-14 01:26:00|4230.89|4230.29|4230.77|4230.17|4230.89|4230.29|4230.64|4230.04|23
1647221170000|2022-03-14 01:26:10|4230.64|4230.04|4230.64|4230.04|4230.77|4230.17|4230.64|4230.04|6
1647221180000|2022-03-14 01:26:20|4230.52|4229.92|4230.89|4230.29|4230.89|4230.29|4230.52|4229.92|8
1647221190000|2022-03-14 01:26:30|4230.77|4230.17|4230.77|4230.17|4230.89|4230.29|4230.77|4230.17|0
1647221200000|2022-03-14 01:26:40|4230.89|4230.29|4231.77|4231.17|4231.77|4231.17|4230.77|4230.17|18
1647221210000|2022-03-14 01:26:50|4231.52|4230.92|4231.52|4230.92|4231.64|4231.04|4231.52|4230.92|13
1647221220000|2022-03-14 01:27:00|4231.64|4231.04|4231.14|4230.54|4231.64|4231.04|4231.14|4230.54|6
1647221230000|2022-03-14 01:27:10|4231.02|4230.42|4231.27|4230.67|4231.27|4230.67|4231.02|4230.42|4
1647221240000|2022-03-14 01:27:20|4231.14|4230.54|4231.27|4230.67|4231.27|4230.67|4231.14|4230.54|1
1647221250000|2022-03-14 01:27:30|4231.02|4230.42|4231.02|4230.42|4231.02|4230.42|4231.02|4230.42|6
1647221270000|2022-03-14 01:27:50|4231.27|4230.67|4231.14|4230.54|4231.27|4230.67|4231.02|4230.42|9
1647221280000|2022-03-14 01:28:00|4231.02|4230.42|4231.52|4230.92|4231.52|4230.92|4231.02|4230.42|0
1647221290000|2022-03-14 01:28:10|4231.39|4230.79|4231.27|4230.67|4231.39|4230.79|4231.02|4230.42|4
1647221300000|2022-03-14 01:28:20|4231.02|4230.42|4231.02|4230.42|4231.02|4230.42|4231.02|4230.42|6
1647221310000|2022-03-14 01:28:30|4230.52|4229.92|4230.02|4229.42|4230.52|4229.92|4230.02|4229.42|42
1647221320000|2022-03-14 01:28:40|4230.64|4230.04|4230.89|4230.29|4230.89|4230.29|4230.52|4229.92|10
1647221330000|2022-03-14 01:28:50|4230.77|4230.17|4231.14|4230.54|4231.14|4230.54|4230.77|4230.17|8
1647221340000|2022-03-14 01:29:00|4231.02|4230.42|4231.52|4230.92|4231.52|4230.92|4231.02|4230.42|3
1647221350000|2022-03-14 01:29:10|4231.64|4231.04|4231.52|4230.92|4231.64|4231.04|4231.52|4230.92|2
1647221360000|2022-03-14 01:29:20|4231.64|4231.04|4231.02|4230.42|4231.64|4231.04|4231.02|4230.42|8
1647221370000|2022-03-14 01:29:30|4231.14|4230.54|4231.02|4230.42|4231.27|4230.67|4231.02|4230.42|9
1647221380000|2022-03-14 01:29:40|4231.14|4230.54|4231.39|4230.79|4231.39|4230.79|4231.14|4230.54|1
1647221390000|2022-03-14 01:29:50|4231.52|4230.92|4231.39|4230.79|4231.52|4230.92|4231.39|4230.79|0
1647221400000|2022-03-14 01:30:00|4231.52|4230.92|4230.64|4230.04|4231.77|4231.17|4230.39|4229.79|71
1647221410000|2022-03-14 01:30:10|4230.77|4230.17|4230.52|4229.92|4231.02|4230.42|4230.52|4229.92|18
1647221420000|2022-03-14 01:30:20|4230.64|4230.04|4230.39|4229.79|4230.77|4230.17|4230.27|4229.67|18
1647221430000|2022-03-14 01:30:30|4230.27|4229.67|4230.52|4229.92|4230.52|4229.92|4230.02|4229.42|22
1647221440000|2022-03-14 01:30:40|4230.39|4229.79|4230.64|4230.04|4230.77|4230.17|4230.27|4229.67|12
1647221450000|2022-03-14 01:30:50|4230.77|4230.17|4231.64|4231.04|4231.77|4231.17|4230.77|4230.17|21
1647221460000|2022-03-14 01:31:00|4231.52|4230.92|4231.52|4230.92|4231.77|4231.17|4231.39|4230.79|15
1647221470000|2022-03-14 01:31:10|4231.64|4231.04|4231.52|4230.92|4231.77|4231.17|4231.52|4230.92|11
1647221480000|2022-03-14 01:31:20|4231.77|4231.17|4230.27|4229.67|4231.77|4231.17|4230.27|4229.67|44
1647221490000|2022-03-14 01:31:30|4230.39|4229.79|4229.77|4229.17|4230.39|4229.79|4229.77|4229.17|13
1647221500000|2022-03-14 01:31:40|4229.64|4229.04|4228.02|4227.42|4229.77|4229.17|4228.02|4227.42|71
1647221510000|2022-03-14 01:31:50|4227.77|4227.17|4227.27|4226.67|4227.77|4227.17|4226.89|4226.29|44
1647221520000|2022-03-14 01:32:00|4227.39|4226.79|4228.39|4227.79|4228.39|4227.79|4227.27|4226.67|28
1647221530000|2022-03-14 01:32:10|4228.27|4227.67|4227.77|4227.17|4228.39|4227.79|4227.52|4226.92|7
1647221540000|2022-03-14 01:32:20|4228.14|4227.54|4227.77|4227.17|4228.52|4227.92|4227.77|4227.17|21
1647221550000|2022-03-14 01:32:30|4228.02|4227.42|4228.27|4227.67|4228.27|4227.67|4227.89|4227.29|6
1647221560000|2022-03-14 01:32:40|4228.14|4227.54|4227.64|4227.04|4228.14|4227.54|4227.64|4227.04|21
1647221570000|2022-03-14 01:32:50|4227.52|4226.92|4228.52|4227.92|4228.64|4228.04|4227.52|4226.92|38
1647221580000|2022-03-14 01:33:00|4229.39|4228.79|4230.14|4229.54|4230.27|4229.67|4229.02|4228.42|45
1647221590000|2022-03-14 01:33:10|4230.02|4229.42|4229.77|4229.17|4230.14|4229.54|4229.64|4229.04|14
1647221600000|2022-03-14 01:33:20|4229.89|4229.29|4229.14|4228.54|4230.02|4229.42|4229.14|4228.54|10
1647221610000|2022-03-14 01:33:30|4229.02|4228.42|4228.39|4227.79|4229.27|4228.67|4228.27|4227.67|26
1647221620000|2022-03-14 01:33:40|4228.27|4227.67|4228.27|4227.67|4228.64|4228.04|4228.27|4227.67|19
1647221630000|2022-03-14 01:33:50|4228.39|4227.79|4228.27|4227.67|4228.52|4227.92|4228.14|4227.54|20
1647221640000|2022-03-14 01:34:00|4228.77|4228.17|4228.14|4227.54|4228.89|4228.29|4228.02|4227.42|19
1647221650000|2022-03-14 01:34:10|4228.27|4227.67|4228.64|4228.04|4228.77|4228.17|4228.27|4227.67|2
1647221660000|2022-03-14 01:34:20|4228.52|4227.92|4227.14|4226.54|4228.52|4227.92|4227.14|4226.54|7
1647221670000|2022-03-14 01:34:30|4227.02|4226.42|4225.64|4225.04|4227.02|4226.42|4225.52|4224.92|34
1647221680000|2022-03-14 01:34:40|4225.52|4224.92|4225.02|4224.42|4225.52|4224.92|4224.52|4223.92|99
1647221690000|2022-03-14 01:34:50|4224.89|4224.29|4224.77|4224.17|4224.89|4224.29|4224.52|4223.92|32
1647221700000|2022-03-14 01:35:00|4225.02|4224.42|4224.52|4223.92|4225.02|4224.42|4224.27|4223.67|60
1647221710000|2022-03-14 01:35:10|4224.27|4223.67|4224.27|4223.67|4224.52|4223.92|4224.27|4223.67|15
1647221720000|2022-03-14 01:35:20|4224.14|4223.54|4225.27|4224.67|4225.27|4224.67|4224.14|4223.54|21
1647221730000|2022-03-14 01:35:30|4225.39|4224.79|4225.77|4225.17|4226.02|4225.42|4225.27|4224.67|46
1647221740000|2022-03-14 01:35:40|4226.27|4225.67|4225.77|4225.17|4226.27|4225.67|4225.77|4225.17|30
1647221750000|2022-03-14 01:35:50|4225.89|4225.29|4225.64|4225.04|4225.89|4225.29|4225.52|4224.92|20
1647221760000|2022-03-14 01:36:00|4225.52|4224.92|4225.52|4224.92|4225.77|4225.17|4225.52|4224.92|15
1647221770000|2022-03-14 01:36:10|4225.27|4224.67|4225.52|4224.92|4225.52|4224.92|4225.14|4224.54|32
1647221780000|2022-03-14 01:36:20|4225.39|4224.79|4225.27|4224.67|4225.64|4225.04|4225.14|4224.54|12
1647221790000|2022-03-14 01:36:30|4225.39|4224.79|4225.27|4224.67|4225.39|4224.79|4225.27|4224.67|3
1647221800000|2022-03-14 01:36:40|4225.39|4224.79|4225.27|4224.67|4225.39|4224.79|4225.27|4224.67|1
1647221810000|2022-03-14 01:36:50|4225.39|4224.79|4225.64|4225.04|4226.02|4225.42|4225.27|4224.67|47
1647221820000|2022-03-14 01:37:00|4225.52|4224.92|4225.52|4224.92|4225.52|4224.92|4225.27|4224.67|16
1647221830000|2022-03-14 01:37:10|4225.64|4225.04|4226.27|4225.67|4226.39|4225.79|4225.64|4225.04|40
1647221840000|2022-03-14 01:37:20|4226.39|4225.79|4226.39|4225.79|4226.52|4225.92|4226.27|4225.67|12
1647221850000|2022-03-14 01:37:30|4226.27|4225.67|4226.64|4226.04|4226.64|4226.04|4226.27|4225.67|29
1647221860000|2022-03-14 01:37:40|4226.52|4225.92|4227.14|4226.54|4227.27|4226.67|4226.52|4225.92|10
1647221870000|2022-03-14 01:37:50|4227.27|4226.67|4226.77|4226.17|4227.27|4226.67|4226.52|4225.92|21
1647221880000|2022-03-14 01:38:00|4226.89|4226.29|4227.39|4226.79|4227.39|4226.79|4226.52|4225.92|21
1647221890000|2022-03-14 01:38:10|4227.27|4226.67|4227.39|4226.79|4227.52|4226.92|4227.27|4226.67|10
1647221900000|2022-03-14 01:38:20|4227.27|4226.67|4227.39|4226.79|4227.52|4226.92|4227.14|4226.54|22
1647221910000|2022-03-14 01:38:30|4227.27|4226.67|4227.27|4226.67|4227.52|4226.92|4227.02|4226.42|21
1647221920000|2022-03-14 01:38:40|4227.52|4226.92|4227.27|4226.67|4227.52|4226.92|4227.14|4226.54|22
1647221930000|2022-03-14 01:38:50|4227.14|4226.54|4227.14|4226.54|4227.27|4226.67|4227.14|4226.54|5
1647221940000|2022-03-14 01:39:00|4227.27|4226.67|4228.52|4227.92|4228.64|4228.04|4227.27|4226.67|71
1647221950000|2022-03-14 01:39:10|4228.77|4228.17|4228.39|4227.79|4228.89|4228.29|4228.27|4227.67|23
1647221960000|2022-03-14 01:39:20|4228.52|4227.92|4228.02|4227.42|4228.52|4227.92|4228.02|4227.42|7
1647221970000|2022-03-14 01:39:30|4227.89|4227.29|4228.02|4227.42|4228.14|4227.54|4227.89|4227.29|6
1647221980000|2022-03-14 01:39:40|4227.89|4227.29|4227.52|4226.92|4227.89|4227.29|4227.14|4226.54|9
1647221990000|2022-03-14 01:39:50|4227.64|4227.04|4227.52|4226.92|4227.64|4227.04|4227.27|4226.67|19
1647222000000|2022-03-14 01:40:00|4227.39|4226.79|4228.02|4227.42|4228.02|4227.42|4227.27|4226.67|11
1647222010000|2022-03-14 01:40:10|4228.14|4227.54|4228.14|4227.54|4228.27|4227.67|4228.02|4227.42|5
1647222020000|2022-03-14 01:40:20|4228.27|4227.67|4228.02|4227.42|4228.27|4227.67|4228.02|4227.42|3
1647222030000|2022-03-14 01:40:30|4228.27|4227.67|4228.52|4227.92|4228.52|4227.92|4228.27|4227.67|6
1647222040000|2022-03-14 01:40:40|4228.64|4228.04|4228.77|4228.17|4228.77|4228.17|4228.52|4227.92|14
1647222050000|2022-03-14 01:40:50|4228.89|4228.29|4228.77|4228.17|4228.89|4228.29|4228.77|4228.17|6
1647222060000|2022-03-14 01:41:00|4228.64|4228.04|4228.77|4228.17|4229.02|4228.42|4228.52|4227.92|28
1647222070000|2022-03-14 01:41:10|4228.64|4228.04|4228.77|4228.17|4228.89|4228.29|4228.64|4228.04|7
1647222080000|2022-03-14 01:41:20|4228.64|4228.04|4228.64|4228.04|4228.77|4228.17|4228.64|4228.04|5
1647222090000|2022-03-14 01:41:30|4228.77|4228.17|4228.02|4227.42|4228.77|4228.17|4228.02|4227.42|17
1647222100000|2022-03-14 01:41:40|4227.89|4227.29|4228.27|4227.67|4228.27|4227.67|4227.89|4227.29|13
1647222110000|2022-03-14 01:41:50|4228.39|4227.79|4228.27|4227.67|4228.39|4227.79|4228.27|4227.67|3
1647222120000|2022-03-14 01:42:00|4228.14|4227.54|4228.02|4227.42|4228.27|4227.67|4228.02|4227.42|10
1647222130000|2022-03-14 01:42:10|4228.14|4227.54|4228.02|4227.42|4228.27|4227.67|4228.02|4227.42|3
1647222140000|2022-03-14 01:42:20|4227.77|4227.17|4227.89|4227.29|4227.89|4227.29|4227.52|4226.92|26
1647222150000|2022-03-14 01:42:30|4227.77|4227.17|4228.14|4227.54|4228.14|4227.54|4227.77|4227.17|7
1647222160000|2022-03-14 01:42:40|4228.27|4227.67|4228.52|4227.92|4228.64|4228.04|4228.02|4227.42|8
1647222170000|2022-03-14 01:42:50|4228.64|4228.04|4228.77|4228.17|4228.89|4228.29|4228.52|4227.92|14
1647222180000|2022-03-14 01:43:00|4228.64|4228.04|4228.89|4228.29|4229.02|4228.42|4228.64|4228.04|14
1647222190000|2022-03-14 01:43:10|4229.02|4228.42|4228.77|4228.17|4229.39|4228.79|4228.64|4228.04|18
1647222200000|2022-03-14 01:43:20|4228.64|4228.04|4228.52|4227.92|4228.77|4228.17|4228.52|4227.92|11
1647222210000|2022-03-14 01:43:30|4228.77|4228.17|4228.64|4228.04|4229.02|4228.42|4228.64|4228.04|19
1647222220000|2022-03-14 01:43:40|4228.52|4227.92|4229.02|4228.42|4229.02|4228.42|4228.52|4227.92|18
1647222230000|2022-03-14 01:43:50|4229.14|4228.54|4229.14|4228.54|4229.27|4228.67|4229.02|4228.42|15
1647222240000|2022-03-14 01:44:00|4229.02|4228.42|4229.52|4228.92|4229.77|4229.17|4229.02|4228.42|17
1647222250000|2022-03-14 01:44:10|4229.77|4229.17|4229.89|4229.29|4229.89|4229.29|4229.64|4229.04|15
1647222260000|2022-03-14 01:44:20|4229.77|4229.17|4229.52|4228.92|4229.77|4229.17|4229.52|4228.92|25
1647222270000|2022-03-14 01:44:30|4229.39|4228.79|4229.02|4228.42|4229.52|4228.92|4229.02|4228.42|17
1647222280000|2022-03-14 01:44:40|4229.14|4228.54|4229.52|4228.92|4229.77|4229.17|4229.14|4228.54|32
1647222290000|2022-03-14 01:44:50|4229.39|4228.79|4229.02|4228.42|4229.39|4228.79|4229.02|4228.42|5
1647222300000|2022-03-14 01:45:00|4229.14|4228.54|4229.27|4228.67|4229.39|4228.79|4229.02|4228.42|7
1647222310000|2022-03-14 01:45:10|4229.14|4228.54|4229.02|4228.42|4229.27|4228.67|4228.89|4228.29|7
1647222320000|2022-03-14 01:45:20|4229.14|4228.54|4229.02|4228.42|4229.27|4228.67|4229.02|4228.42|2
1647222330000|2022-03-14 01:45:30|4229.14|4228.54|4229.02|4228.42|4229.14|4228.54|4229.02|4228.42|5
1647222340000|2022-03-14 01:45:40|4228.77|4228.17|4228.64|4228.04|4228.77|4228.17|4228.52|4227.92|23
1647222350000|2022-03-14 01:45:50|4228.52|4227.92|4228.52|4227.92|4228.77|4228.17|4228.52|4227.92|7
1647222360000|2022-03-14 01:46:00|4228.77|4228.17|4228.77|4228.17|4229.02|4228.42|4228.77|4228.17|18
1647222370000|2022-03-14 01:46:10|4228.89|4228.29|4229.14|4228.54|4229.14|4228.54|4228.77|4228.17|6
1647222380000|2022-03-14 01:46:20|4229.02|4228.42|4229.14|4228.54|4229.14|4228.54|4228.27|4227.67|28
1647222390000|2022-03-14 01:46:30|4229.02|4228.42|4229.14|4228.54|4229.27|4228.67|4229.02|4228.42|13
1647222400000|2022-03-14 01:46:40|4229.02|4228.42|4228.77|4228.17|4229.02|4228.42|4228.64|4228.04|4
1647222410000|2022-03-14 01:46:50|4228.39|4227.79|4229.02|4228.42|4229.02|4228.42|4228.27|4227.67|37
1647222420000|2022-03-14 01:47:00|4228.77|4228.17|4228.89|4228.29|4229.02|4228.42|4228.27|4227.67|34
1647222430000|2022-03-14 01:47:10|4229.02|4228.42|4228.14|4227.54|4229.02|4228.42|4228.14|4227.54|15
1647222440000|2022-03-14 01:47:20|4228.27|4227.67|4228.27|4227.67|4228.52|4227.92|4228.02|4227.42|8
1647222450000|2022-03-14 01:47:30|4228.39|4227.79|4227.64|4227.04|4228.39|4227.79|4227.39|4226.79|10
1647222460000|2022-03-14 01:47:40|4227.52|4226.92|4227.02|4226.42|4227.52|4226.92|4227.02|4226.42|26
1647222470000|2022-03-14 01:47:50|4226.89|4226.29|4226.52|4225.92|4226.89|4226.29|4226.52|4225.92|21
1647222480000|2022-03-14 01:48:00|4226.64|4226.04|4226.77|4226.17|4226.77|4226.17|4226.52|4225.92|20
1647222490000|2022-03-14 01:48:10|4226.89|4226.29|4227.27|4226.67|4227.27|4226.67|4226.77|4226.17|18
1647222500000|2022-03-14 01:48:20|4227.39|4226.79|4227.27|4226.67|4227.52|4226.92|4227.27|4226.67|3
1647222510000|2022-03-14 01:48:30|4227.39|4226.79|4226.77|4226.17|4227.39|4226.79|4226.77|4226.17|10
1647222520000|2022-03-14 01:48:40|4226.89|4226.29|4227.02|4226.42|4227.27|4226.67|4226.52|4225.92|17
1647222530000|2022-03-14 01:48:50|4227.14|4226.54|4227.14|4226.54|4227.27|4226.67|4227.02|4226.42|11
1647222540000|2022-03-14 01:49:00|4227.02|4226.42|4227.02|4226.42|4227.27|4226.67|4227.02|4226.42|5
1647222550000|2022-03-14 01:49:10|4226.89|4226.29|4227.14|4226.54|4227.14|4226.54|4226.77|4226.17|7
1647222560000|2022-03-14 01:49:20|4227.52|4226.92|4227.02|4226.42|4227.52|4226.92|4227.02|4226.42|19
1647222570000|2022-03-14 01:49:30|4226.77|4226.17|4226.89|4226.29|4226.89|4226.29|4226.77|4226.17|3
1647222580000|2022-03-14 01:49:40|4227.02|4226.42|4226.89|4226.29|4227.02|4226.42|4226.64|4226.04|6
1647222590000|2022-03-14 01:49:50|4226.77|4226.17|4225.52|4224.92|4227.02|4226.42|4225.52|4224.92|28
1647222600000|2022-03-14 01:50:00|4225.64|4225.04|4225.52|4224.92|4225.64|4225.04|4225.52|4224.92|12
1647222610000|2022-03-14 01:50:10|4225.39|4224.79|4225.52|4224.92|4225.64|4225.04|4225.14|4224.54|26
1647222620000|2022-03-14 01:50:20|4225.64|4225.04|4225.77|4225.17|4225.77|4225.17|4225.52|4224.92|5
1647222630000|2022-03-14 01:50:30|4225.89|4225.29|4227.52|4226.92|4227.52|4226.92|4225.89|4225.29|43
1647222640000|2022-03-14 01:50:40|||||||||18
1647222650000|2022-03-14 01:50:50|4227.39|4226.79|4227.27|4226.67|4227.52|4226.92|4227.02|4226.42|15
1647222660000|2022-03-14 01:51:00|4227.39|4226.79|4228.02|4227.42|4228.64|4228.04|4227.39|4226.79|14
1647222670000|2022-03-14 01:51:10|4228.14|4227.54|4227.77|4227.17|4228.14|4227.54|4227.77|4227.17|2
1647222680000|2022-03-14 01:51:20|4228.14|4227.54|4227.27|4226.67|4228.14|4227.54|4227.27|4226.67|16
1647222690000|2022-03-14 01:51:30|4227.14|4226.54|4226.64|4226.04|4227.14|4226.54|4226.02|4225.42|14
1647222700000|2022-03-14 01:51:40|4226.52|4225.92|4226.39|4225.79|4226.77|4226.17|4226.27|4225.67|4
1647222710000|2022-03-14 01:51:50|4226.52|4225.92|4226.52|4225.92|4226.52|4225.92|4226.27|4225.67|6
1647222720000|2022-03-14 01:52:00|4226.39|4225.79|4226.52|4225.92|4226.77|4226.17|4226.02|4225.42|64
1647222730000|2022-03-14 01:52:10|4226.64|4226.04|4226.64|4226.04|4226.77|4226.17|4226.39|4225.79|9
1647222740000|2022-03-14 01:52:20|4226.77|4226.17|4226.14|4225.54|4226.77|4226.17|4226.02|4225.42|5
1647222750000|2022-03-14 01:52:30|4226.27|4225.67|4226.02|4225.42|4226.39|4225.79|4226.02|4225.42|6
1647222760000|2022-03-14 01:52:40|4226.14|4225.54|4226.02|4225.42|4226.39|4225.79|4226.02|4225.42|2
1647222770000|2022-03-14 01:52:50|4226.14|4225.54|4226.39|4225.79|4226.39|4225.79|4226.02|4225.42|292
1647222780000|2022-03-14 01:53:00|4226.27|4225.67|4226.77|4226.17|4226.89|4226.29|4226.02|4225.42|16
1647222790000|2022-03-14 01:53:10|4226.89|4226.29|4227.39|4226.79|4228.14|4227.54|4226.89|4226.29|31
1647222800000|2022-03-14 01:53:20|4227.27|4226.67|4227.39|4226.79|4227.52|4226.92|4227.02|4226.42|310
1647222810000|2022-03-14 01:53:30|4227.27|4226.67|4226.64|4226.04|4227.27|4226.67|4226.27|4225.67|21
1647222820000|2022-03-14 01:53:40|4226.77|4226.17|4226.77|4226.17|4226.77|4226.17|4226.52|4225.92|8
1647222830000|2022-03-14 01:53:50|4226.64|4226.04|4226.77|4226.17|4226.77|4226.17|4226.64|4226.04|6
1647222840000|2022-03-14 01:54:00|4226.89|4226.29|4227.02|4226.42|4227.14|4226.54|4226.89|4226.29|3
1647222850000|2022-03-14 01:54:10|4227.14|4226.54|4227.14|4226.54|4227.39|4226.79|4226.89|4226.29|17
1647222860000|2022-03-14 01:54:20|4227.02|4226.42|4227.52|4226.92|4227.52|4226.92|4227.02|4226.42|4
1647222870000|2022-03-14 01:54:30|4227.77|4227.17|4227.52|4226.92|4227.77|4227.17|4227.39|4226.79|9
1647222880000|2022-03-14 01:54:40|4227.64|4227.04|4228.02|4227.42|4228.02|4227.42|4227.64|4227.04|39
1647222890000|2022-03-14 01:54:50|4227.89|4227.29|4227.77|4227.17|4227.89|4227.29|4227.64|4227.04|22
1647222900000|2022-03-14 01:55:00|4227.89|4227.29|4228.02|4227.42|4228.02|4227.42|4227.89|4227.29|14
1647222910000|2022-03-14 01:55:10|4228.14|4227.54|4228.02|4227.42|4228.14|4227.54|4228.02|4227.42|12
1647222920000|2022-03-14 01:55:20|4228.14|4227.54|4227.64|4227.04|4228.14|4227.54|4227.52|4226.92|15
1647222930000|2022-03-14 01:55:30|4227.52|4226.92|4227.52|4226.92|4227.52|4226.92|4227.27|4226.67|5
1647222940000|2022-03-14 01:55:40|4227.64|4227.04|4227.64|4227.04|4227.77|4227.17|4227.52|4226.92|2
1647222950000|2022-03-14 01:55:50|4227.77|4227.17|4227.77|4227.17|4227.77|4227.17|4227.64|4227.04|3
1647222960000|2022-03-14 01:56:00|4227.64|4227.04|4228.14|4227.54|4228.27|4227.67|4227.64|4227.04|13
1647222970000|2022-03-14 01:56:10|4228.02|4227.42|4228.64|4228.04|4228.77|4228.17|4228.02|4227.42|35
1647222980000|2022-03-14 01:56:20|4228.77|4228.17|4228.39|4227.79|4229.27|4228.67|4228.39|4227.79|40
1647222990000|2022-03-14 01:56:30|4228.27|4227.67|4228.02|4227.42|4228.52|4227.92|4228.02|4227.42|25
1647223000000|2022-03-14 01:56:40|4227.89|4227.29|4228.39|4227.79|4228.52|4227.92|4227.89|4227.29|5
1647223010000|2022-03-14 01:56:50|4228.52|4227.92|4228.39|4227.79|4228.77|4228.17|4228.27|4227.67|20
1647223020000|2022-03-14 01:57:00|4228.27|4227.67|4228.27|4227.67|4228.27|4227.67|4227.89|4227.29|12
1647223030000|2022-03-14 01:57:10|4228.52|4227.92|4228.02|4227.42|4228.64|4228.04|4228.02|4227.42|19
1647223040000|2022-03-14 01:57:20|4228.14|4227.54|4227.64|4227.04|4228.14|4227.54|4227.64|4227.04|12
1647223050000|2022-03-14 01:57:30|4227.52|4226.92|4226.89|4226.29|4227.52|4226.92|4226.77|4226.17|46
1647223060000|2022-03-14 01:57:40|4227.02|4226.42|4227.27|4226.67|4227.27|4226.67|4227.02|4226.42|10
1647223070000|2022-03-14 01:57:50|4227.14|4226.54|4227.02|4226.42|4227.14|4226.54|4227.02|4226.42|14
1647223080000|2022-03-14 01:58:00|4226.89|4226.29|4227.27|4226.67|4227.27|4226.67|4226.89|4226.29|5
1647223090000|2022-03-14 01:58:10|4227.02|4226.42|4227.27|4226.67|4227.27|4226.67|4226.89|4226.29|9
1647223100000|2022-03-14 01:58:20|4227.14|4226.54|4227.14|4226.54|4227.27|4226.67|4227.02|4226.42|9
1647223110000|2022-03-14 01:58:30|4227.27|4226.67|4226.52|4225.92|4227.27|4226.67|4226.52|4225.92|50
1647223120000|2022-03-14 01:58:40|4226.02|4225.42|4225.27|4224.67|4226.02|4225.42|4225.02|4224.42|75
1647223130000|2022-03-14 01:58:50|4225.02|4224.42|4225.52|4224.92|4225.64|4225.04|4224.64|4224.04|39
1647223140000|2022-03-14 01:59:00|4225.39|4224.79|4225.89|4225.29|4226.02|4225.42|4225.27|4224.67|7
1647223150000|2022-03-14 01:59:10|4226.02|4225.42|4226.52|4225.92|4226.52|4225.92|4226.02|4225.42|5
1647223160000|2022-03-14 01:59:20|4226.64|4226.04|4226.39|4225.79|4226.64|4226.04|4226.27|4225.67|36
1647223170000|2022-03-14 01:59:30|4226.27|4225.67|4226.27|4225.67|4226.89|4226.29|4226.27|4225.67|23
1647223180000|2022-03-14 01:59:40|4226.52|4225.92|4226.89|4226.29|4226.89|4226.29|4226.52|4225.92|17
1647223190000|2022-03-14 01:59:50|4227.02|4226.42|4226.52|4225.92|4227.27|4226.67|4226.52|4225.92|25
1647223200000|2022-03-14 02:00:00|4226.64|4226.04|4226.27|4225.67|4226.64|4226.04|4226.27|4225.67|16
1647223210000|2022-03-14 02:00:10|4226.39|4225.79|4226.64|4226.04|4226.64|4226.04|4226.27|4225.67|206
1647223220000|2022-03-14 02:00:20|4226.52|4225.92|4226.39|4225.79|4226.52|4225.92|4226.27|4225.67|17
1647223230000|2022-03-14 02:00:30|4226.52|4225.92|4226.39|4225.79|4226.77|4226.17|4226.39|4225.79|17
1647223240000|2022-03-14 02:00:40|4226.27|4225.67|4225.02|4224.42|4226.52|4225.92|4224.89|4224.29|20
1647223250000|2022-03-14 02:00:50|4224.89|4224.29|4224.77|4224.17|4225.39|4224.79|4224.77|4224.17|57
1647223260000|2022-03-14 02:01:00|4224.64|4224.04|4224.77|4224.17|4224.89|4224.29|4224.52|4223.92|18
1647223270000|2022-03-14 02:01:10|4225.02|4224.42|4225.27|4224.67|4225.27|4224.67|4224.77|4224.17|41
1647223280000|2022-03-14 02:01:20|4224.77|4224.17|4224.77|4224.17|4224.77|4224.17|4224.52|4223.92|40
1647223290000|2022-03-14 02:01:30|4224.89|4224.29|4224.77|4224.17|4225.02|4224.42|4224.77|4224.17|11
1647223300000|2022-03-14 02:01:40|4224.89|4224.29|4223.64|4223.04|4225.02|4224.42|4223.52|4222.92|70
1647223310000|2022-03-14 02:01:50|4223.52|4222.92|4223.14|4222.54|4223.89|4223.29|4223.14|4222.54|15
1647223320000|2022-03-14 02:02:00|4223.02|4222.42|4221.77|4221.17|4223.02|4222.42|4221.77|4221.17|63
1647223330000|2022-03-14 02:02:10|4221.89|4221.29|4220.89|4220.29|4221.89|4221.29|4220.89|4220.29|75
1647223340000|2022-03-14 02:02:20|4221.02|4220.42|4220.39|4219.79|4221.02|4220.42|4220.39|4219.79|67
1647223350000|2022-03-14 02:02:30|4220.27|4219.67|4220.14|4219.54|4220.52|4219.92|4219.02|4218.42|83
1647223360000|2022-03-14 02:02:40|4220.27|4219.67|4219.14|4218.54|4220.27|4219.67|4218.89|4218.29|64
1647223370000|2022-03-14 02:02:50|4219.02|4218.42|4219.02|4218.42|4219.64|4219.04|4218.77|4218.17|32
1647223380000|2022-03-14 02:03:00|4219.14|4218.54|4219.39|4218.79|4219.39|4218.79|4219.02|4218.42|33
1647223390000|2022-03-14 02:03:10|4219.52|4218.92|4220.52|4219.92|4220.77|4220.17|4219.52|4218.92|87
1647223400000|2022-03-14 02:03:20|4220.77|4220.17|4220.52|4219.92|4220.77|4220.17|4220.52|4219.92|12
1647223410000|2022-03-14 02:03:30|4220.64|4220.04|4220.52|4219.92|4220.64|4220.04|4220.39|4219.79|7
1647223420000|2022-03-14 02:03:40|4220.64|4220.04|4220.27|4219.67|4221.14|4220.54|4220.27|4219.67|27
1647223430000|2022-03-14 02:03:50|4220.39|4219.79|4220.27|4219.67|4220.52|4219.92|4220.27|4219.67|9
1647223440000|2022-03-14 02:04:00|4220.02|4219.42|4220.14|4219.54|4220.27|4219.67|4219.77|4219.17|10
1647223450000|2022-03-14 02:04:10|4220.27|4219.67|4220.39|4219.79|4220.52|4219.92|4220.02|4219.42|10
1647223460000|2022-03-14 02:04:20|4220.27|4219.67|4219.77|4219.17|4220.27|4219.67|4219.64|4219.04|8
1647223470000|2022-03-14 02:04:30|4220.02|4219.42|4219.52|4218.92|4220.02|4219.42|4219.52|4218.92|9
1647223480000|2022-03-14 02:04:40|4219.64|4219.04|4219.02|4218.42|4219.64|4219.04|4218.89|4218.29|27
1647223490000|2022-03-14 02:04:50|4219.27|4218.67|4219.14|4218.54|4219.39|4218.79|4219.02|4218.42|18
1647223500000|2022-03-14 02:05:00|4219.02|4218.42|4219.52|4218.92|4219.64|4219.04|4218.89|4218.29|9
1647223510000|2022-03-14 02:05:10|4219.64|4219.04|4220.39|4219.79|4220.52|4219.92|4219.64|4219.04|25
1647223520000|2022-03-14 02:05:20|4220.27|4219.67|4220.52|4219.92|4220.77|4220.17|4220.02|4219.42|19
1647223530000|2022-03-14 02:05:30|4220.64|4220.04|4220.52|4219.92|4220.77|4220.17|4220.52|4219.92|9
1647223540000|2022-03-14 02:05:40|4220.64|4220.04|4220.64|4220.04|4220.89|4220.29|4220.64|4220.04|12
1647223550000|2022-03-14 02:05:50|4220.77|4220.17|4220.77|4220.17|4220.77|4220.17|4220.52|4219.92|15
1647223560000|2022-03-14 02:06:00|4220.64|4220.04|4221.14|4220.54|4221.14|4220.54|4220.64|4220.04|12
1647223570000|2022-03-14 02:06:10|4221.27|4220.67|4221.27|4220.67|4221.52|4220.92|4221.14|4220.54|11
1647223580000|2022-03-14 02:06:20|4221.39|4220.79|4221.27|4220.67|4221.39|4220.79|4221.14|4220.54|6
1647223590000|2022-03-14 02:06:30|4221.02|4220.42|4221.52|4220.92|4221.52|4220.92|4221.02|4220.42|17
1647223600000|2022-03-14 02:06:40|4221.64|4221.04|4221.27|4220.67|4221.77|4221.17|4221.27|4220.67|6
1647223610000|2022-03-14 02:06:50|4221.14|4220.54|4221.27|4220.67|4221.27|4220.67|4220.89|4220.29|5
1647223620000|2022-03-14 02:07:00|4221.39|4220.79|4220.89|4220.29|4221.39|4220.79|4220.77|4220.17|41
1647223630000|2022-03-14 02:07:10|4220.77|4220.17|4220.52|4219.92|4220.89|4220.29|4220.52|4219.92|15
1647223640000|2022-03-14 02:07:20|4220.39|4219.79|4220.52|4219.92|4220.52|4219.92|4220.39|4219.79|18
1647223650000|2022-03-14 02:07:30|4220.39|4219.79|4220.02|4219.42|4220.52|4219.92|4219.77|4219.17|13
1647223660000|2022-03-14 02:07:40|4220.14|4219.54|4220.52|4219.92|4220.52|4219.92|4220.02|4219.42|20
1647223670000|2022-03-14 02:07:50|4220.27|4219.67|4220.27|4219.67|4220.52|4219.92|4220.27|4219.67|14
1647223680000|2022-03-14 02:08:00|4220.39|4219.79|4220.77|4220.17|4220.77|4220.17|4220.39|4219.79|6
1647223690000|2022-03-14 02:08:10|4220.64|4220.04|4220.89|4220.29|4221.02|4220.42|4220.52|4219.92|8
1647223700000|2022-03-14 02:08:20|4221.02|4220.42|4221.27|4220.67|4221.27|4220.67|4221.02|4220.42|11
1647223710000|2022-03-14 02:08:30|4221.14|4220.54|4220.27|4219.67|4221.14|4220.54|4220.02|4219.42|32
1647223720000|2022-03-14 02:08:40|4219.77|4219.17|4219.27|4218.67|4219.89|4219.29|4219.27|4218.67|54
1647223730000|2022-03-14 02:08:50|4219.39|4218.79|4219.89|4219.29|4219.89|4219.29|4219.27|4218.67|9
1647223740000|2022-03-14 02:09:00|4219.77|4219.17|4219.39|4218.79|4219.89|4219.29|4219.39|4218.79|8
1647223750000|2022-03-14 02:09:10|4219.52|4218.92|4220.27|4219.67|4220.27|4219.67|4219.52|4218.92|2
1647223760000|2022-03-14 02:09:20|4220.02|4219.42|4220.27|4219.67|4220.27|4219.67|4220.02|4219.42|5
1647223770000|2022-03-14 02:09:30|4220.52|4219.92|4220.39|4219.79|4220.89|4220.29|4220.27|4219.67|18
1647223780000|2022-03-14 02:09:40|4220.52|4219.92|4220.89|4220.29|4220.89|4220.29|4220.52|4219.92|0
1647223790000|2022-03-14 02:09:50|4221.02|4220.42|4220.02|4219.42|4221.02|4220.42|4220.02|4219.42|21
1647223800000|2022-03-14 02:10:00|4220.14|4219.54|4219.77|4219.17|4220.14|4219.54|4219.52|4218.92|38
1647223810000|2022-03-14 02:10:10|4219.89|4219.29|4220.02|4219.42|4220.27|4219.67|4219.89|4219.29|9
1647223820000|2022-03-14 02:10:20|4220.14|4219.54|4220.27|4219.67|4220.27|4219.67|4220.02|4219.42|22
1647223830000|2022-03-14 02:10:30|4220.39|4219.79|4220.52|4219.92|4220.77|4220.17|4220.27|4219.67|10
1647223840000|2022-03-14 02:10:40|4220.27|4219.67|4220.52|4219.92|4220.52|4219.92|4220.02|4219.42|3
1647223850000|2022-03-14 02:10:50|||||||||5
1647223860000|2022-03-14 02:11:00|4220.77|4220.17|4220.52|4219.92|4220.77|4220.17|4220.27|4219.67|9
1647223870000|2022-03-14 02:11:10|4220.64|4220.04|4220.52|4219.92|4220.64|4220.04|4220.52|4219.92|2
1647223880000|2022-03-14 02:11:20|4220.64|4220.04|4220.77|4220.17|4220.77|4220.17|4220.52|4219.92|10
1647223890000|2022-03-14 02:11:30|4220.52|4219.92|4222.02|4221.42|4222.02|4221.42|4220.27|4219.67|37
1647223900000|2022-03-14 02:11:40|4222.27|4221.67|4221.64|4221.04|4222.27|4221.67|4221.64|4221.04|19
1647223910000|2022-03-14 02:11:50|4221.52|4220.92|4221.77|4221.17|4221.77|4221.17|4221.52|4220.92|15
1647223920000|2022-03-14 02:12:00|4222.02|4221.42|4223.14|4222.54|4223.27|4222.67|4222.02|4221.42|78
1647223930000|2022-03-14 02:12:10|4223.27|4222.67|4222.14|4221.54|4223.27|4222.67|4222.14|4221.54|28
1647223940000|2022-03-14 02:12:20|4222.02|4221.42|4222.27|4221.67|4222.39|4221.79|4222.02|4221.42|12
1647223950000|2022-03-14 02:12:30|4222.02|4221.42|4222.27|4221.67|4222.27|4221.67|4222.02|4221.42|3
1647223960000|2022-03-14 02:12:40|4222.14|4221.54|4221.27|4220.67|4222.14|4221.54|4221.27|4220.67|25
1647223970000|2022-03-14 02:12:50|4221.39|4220.79|4221.27|4220.67|4221.52|4220.92|4221.27|4220.67|6
1647223980000|2022-03-14 02:13:00|4221.39|4220.79|4221.52|4220.92|4221.52|4220.92|4221.27|4220.67|10
1647223990000|2022-03-14 02:13:10|4221.39|4220.79|4221.52|4220.92|4221.52|4220.92|4221.39|4220.79|7
1647224000000|2022-03-14 02:13:20|4221.27|4220.67|4221.39|4220.79|4221.39|4220.79|4221.14|4220.54|12
1647224010000|2022-03-14 02:13:30|4221.27|4220.67|4221.27|4220.67|4221.27|4220.67|4221.02|4220.42|4
1647224020000|2022-03-14 02:13:40|4221.02|4220.42|4220.77|4220.17|4221.14|4220.54|4220.77|4220.17|13
1647224030000|2022-03-14 02:13:50|4221.02|4220.42|4220.52|4219.92|4221.02|4220.42|4220.52|4219.92|15
1647224040000|2022-03-14 02:14:00|4220.64|4220.04|4220.64|4220.04|4220.77|4220.17|4220.52|4219.92|24
1647224050000|2022-03-14 02:14:10|4220.77|4220.17|4220.02|4219.42|4220.77|4220.17|4220.02|4219.42|25
1647224060000|2022-03-14 02:14:20|4219.89|4219.29|4220.02|4219.42|4220.02|4219.42|4219.77|4219.17|31
1647224070000|2022-03-14 02:14:30|4220.27|4219.67|4220.52|4219.92|4220.52|4219.92|4220.27|4219.67|12
1647224080000|2022-03-14 02:14:40|4220.39|4219.79|4219.89|4219.29|4220.39|4219.79|4219.89|4219.29|33
1647224090000|2022-03-14 02:14:50|4219.77|4219.17|4220.02|4219.42|4220.02|4219.42|4219.77|4219.17|17
1647224100000|2022-03-14 02:15:00|4219.77|4219.17|4219.77|4219.17|4219.77|4219.17|4219.52|4218.92|72
1647224110000|2022-03-14 02:15:10|4219.52|4218.92|4219.77|4219.17|4219.77|4219.17|4219.52|4218.92|7
1647224120000|2022-03-14 02:15:20|4219.89|4219.29|4219.77|4219.17|4220.02|4219.42|4219.64|4219.04|5
1647224130000|2022-03-14 02:15:30|4219.89|4219.29|4219.89|4219.29|4219.89|4219.29|4219.77|4219.17|3
1647224140000|2022-03-14 02:15:40|4219.77|4219.17|4219.52|4218.92|4219.77|4219.17|4219.39|4218.79|18
1647224150000|2022-03-14 02:15:50|4219.39|4218.79|4219.14|4218.54|4219.52|4218.92|4219.14|4218.54|14
1647224160000|2022-03-14 02:16:00|4219.27|4218.67|4219.39|4218.79|4219.52|4218.92|4219.02|4218.42|37
1647224170000|2022-03-14 02:16:10|4219.52|4218.92|4219.52|4218.92|4219.64|4219.04|4219.52|4218.92|6
1647224180000|2022-03-14 02:16:20|4219.64|4219.04|4219.77|4219.17|4220.02|4219.42|4219.52|4218.92|26
1647224190000|2022-03-14 02:16:30|4219.52|4218.92|4219.64|4219.04|4219.64|4219.04|4219.52|4218.92|5
1647224200000|2022-03-14 02:16:40|4219.77|4219.17|4219.77|4219.17|4220.02|4219.42|4219.52|4218.92|8
1647224210000|2022-03-14 02:16:50|4219.52|4218.92|4219.52|4218.92|4219.52|4218.92|4219.27|4218.67|18
1647224220000|2022-03-14 02:17:00|4219.27|4218.67|4219.14|4218.54|4219.27|4218.67|4219.02|4218.42|16
1647224230000|2022-03-14 02:17:10|4219.27|4218.67|4219.27|4218.67|4219.39|4218.79|4219.27|4218.67|6
1647224240000|2022-03-14 02:17:20|4219.39|4218.79|4219.52|4218.92|4219.52|4218.92|4219.27|4218.67|17
1647224250000|2022-03-14 02:17:30|4219.39|4218.79|4219.52|4218.92|4219.52|4218.92|4219.39|4218.79|12
1647224260000|2022-03-14 02:17:40|4219.39|4218.79|4219.52|4218.92|4219.77|4219.17|4219.39|4218.79|12
1647224270000|2022-03-14 02:17:50|4219.39|4218.79|4219.14|4218.54|4219.39|4218.79|4219.14|4218.54|10
1647224280000|2022-03-14 02:18:00|4219.39|4218.79|4219.02|4218.42|4219.39|4218.79|4219.02|4218.42|14
1647224290000|2022-03-14 02:18:10|4219.14|4218.54|4219.27|4218.67|4219.27|4218.67|4219.02|4218.42|11
1647224300000|2022-03-14 02:18:20|4219.39|4218.79|4219.77|4219.17|4219.77|4219.17|4219.27|4218.67|6
1647224310000|2022-03-14 02:18:30|4219.89|4219.29|4219.77|4219.17|4220.02|4219.42|4219.52|4218.92|8
1647224320000|2022-03-14 02:18:40|4219.89|4219.29|4219.39|4218.79|4220.02|4219.42|4219.27|4218.67|9
1647224330000|2022-03-14 02:18:50|4219.52|4218.92|4219.77|4219.17|4219.77|4219.17|4219.27|4218.67|6
1647224340000|2022-03-14 02:19:00|4219.89|4219.29|4219.02|4218.42|4220.02|4219.42|4219.02|4218.42|127
1647224350000|2022-03-14 02:19:10|4218.89|4218.29|4218.77|4218.17|4219.02|4218.42|4218.52|4217.92|31
1647224360000|2022-03-14 02:19:20|4218.64|4218.04|4217.77|4217.17|4218.77|4218.17|4217.77|4217.17|64
1647224370000|2022-03-14 02:19:30|4218.27|4217.67|4218.27|4217.67|4218.27|4217.67|4218.02|4217.42|9
1647224380000|2022-03-14 02:19:40|4218.02|4217.42|4217.64|4217.04|4218.14|4217.54|4217.64|4217.04|39
1647224390000|2022-03-14 02:19:50|4217.77|4217.17|4218.27|4217.67|4218.39|4217.79|4217.77|4217.17|13
1647224400000|2022-03-14 02:20:00|4218.39|4217.79|4218.27|4217.67|4218.77|4218.17|4218.27|4217.67|34
1647224410000|2022-03-14 02:20:10|4218.14|4217.54|4218.14|4217.54|4218.27|4217.67|4217.89|4217.29|27
1647224420000|2022-03-14 02:20:20|4218.02|4217.42|4218.02|4217.42|4218.14|4217.54|4218.02|4217.42|12
1647224430000|2022-03-14 02:20:30|4218.14|4217.54|4217.77|4217.17|4218.52|4217.92|4217.77|4217.17|23
1647224440000|2022-03-14 02:20:40|4217.89|4217.29|4218.27|4217.67|4218.27|4217.67|4217.77|4217.17|8
1647224450000|2022-03-14 02:20:50|4218.14|4217.54|4218.02|4217.42|4218.27|4217.67|4218.02|4217.42|15
1647224460000|2022-03-14 02:21:00|4218.14|4217.54|4217.77|4217.17|4218.14|4217.54|4217.27|4216.67|26
1647224470000|2022-03-14 02:21:10|4217.89|4217.29|4217.02|4216.42|4217.89|4217.29|4217.02|4216.42|26
1647224480000|2022-03-14 02:21:20|4216.52|4215.92|4216.27|4215.67|4216.77|4216.17|4216.27|4215.67|102
1647224490000|2022-03-14 02:21:30|4216.52|4215.92|4216.02|4215.42|4216.77|4216.17|4216.02|4215.42|45
1647224500000|2022-03-14 02:21:40|4215.77|4215.17|4216.02|4215.42|4216.14|4215.54|4215.77|4215.17|42
1647224510000|2022-03-14 02:21:50|4215.89|4215.29|4215.39|4214.79|4216.02|4215.42|4215.02|4214.42|41
1647224520000|2022-03-14 02:22:00|4215.52|4214.92|4216.27|4215.67|4216.39|4215.79|4215.02|4214.42|48
1647224530000|2022-03-14 02:22:10|4216.39|4215.79|4217.02|4216.42|4217.02|4216.42|4216.14|4215.54|21
1647224540000|2022-03-14 02:22:20|4216.77|4216.17|4215.27|4214.67|4217.02|4216.42|4215.27|4214.67|124
1647224550000|2022-03-14 02:22:30|4215.14|4214.54|4215.52|4214.92|4215.52|4214.92|4214.52|4213.92|146
1647224560000|2022-03-14 02:22:40|4215.02|4214.42|4215.02|4214.42|4215.02|4214.42|4214.77|4214.17|58
1647224570000|2022-03-14 02:22:50|4214.64|4214.04|4214.64|4214.04|4214.77|4214.17|4214.02|4213.42|47
1647224580000|2022-03-14 02:23:00|4214.77|4214.17|4214.64|4214.04|4214.77|4214.17|4214.39|4213.79|41
1647224590000|2022-03-14 02:23:10|4214.52|4213.92|4214.52|4213.92|4214.77|4214.17|4214.52|4213.92|14
1647224600000|2022-03-14 02:23:20|4214.77|4214.17|4214.52|4213.92|4214.77|4214.17|4214.52|4213.92|23
1647224610000|2022-03-14 02:23:30|4214.64|4214.04|4214.77|4214.17|4214.77|4214.17|4214.52|4213.92|19
1647224620000|2022-03-14 02:23:40|4214.64|4214.04|4214.52|4213.92|4214.77|4214.17|4214.52|4213.92|33
1647224630000|2022-03-14 02:23:50|4214.64|4214.04|4214.77|4214.17|4214.77|4214.17|4214.64|4214.04|9
1647224640000|2022-03-14 02:24:00|4215.02|4214.42|4214.77|4214.17|4215.02|4214.42|4214.77|4214.17|13
1647224650000|2022-03-14 02:24:10|4214.89|4214.29|4214.77|4214.17|4215.02|4214.42|4214.77|4214.17|20
1647224660000|2022-03-14 02:24:20|4214.52|4213.92|4214.27|4213.67|4214.52|4213.92|4214.14|4213.54|30
1647224670000|2022-03-14 02:24:30|4214.52|4213.92|4214.52|4213.92|4214.52|4213.92|4214.52|4213.92|4
1647224680000|2022-03-14 02:24:40|4214.77|4214.17|4214.64|4214.04|4214.77|4214.17|4214.52|4213.92|28
1647224690000|2022-03-14 02:24:50|4214.52|4213.92|4214.77|4214.17|4215.02|4214.42|4214.52|4213.92|5
1647224700000|2022-03-14 02:25:00|4214.89|4214.29|4214.89|4214.29|4215.02|4214.42|4214.77|4214.17|8
1647224710000|2022-03-14 02:25:10|4215.02|4214.42|4214.77|4214.17|4215.02|4214.42|4214.77|4214.17|3
1647224720000|2022-03-14 02:25:20|4214.89|4214.29|4214.77|4214.17|4214.89|4214.29|4214.77|4214.17|5
1647224730000|2022-03-14 02:25:30|4214.52|4213.92|4214.52|4213.92|4214.77|4214.17|4214.52|4213.92|18
1647224740000|2022-03-14 02:25:40|4214.77|4214.17|4214.52|4213.92|4214.77|4214.17|4214.52|4213.92|7
1647224750000|2022-03-14 02:25:50|4214.64|4214.04|4214.77|4214.17|4214.77|4214.17|4214.64|4214.04|3
1647224760000|2022-03-14 02:26:00|4214.89|4214.29|4214.52|4213.92|4214.89|4214.29|4214.27|4213.67|49
1647224770000|2022-03-14 02:26:10|4214.77|4214.17|4214.77|4214.17|4215.02|4214.42|4214.77|4214.17|17
1647224780000|2022-03-14 02:26:20|4214.52|4213.92|4214.02|4213.42|4214.52|4213.92|4214.02|4213.42|15
1647224790000|2022-03-14 02:26:30|4213.89|4213.29|4213.77|4213.17|4214.27|4213.67|4213.77|4213.17|19
1647224800000|2022-03-14 02:26:40|4213.52|4212.92|4213.77|4213.17|4213.77|4213.17|4213.52|4212.92|24
1647224810000|2022-03-14 02:26:50|4213.64|4213.04|4213.77|4213.17|4214.02|4213.42|4213.52|4212.92|18
1647224820000|2022-03-14 02:27:00|4213.52|4212.92|4214.02|4213.42|4214.02|4213.42|4213.27|4212.67|31
1647224830000|2022-03-14 02:27:10|4213.77|4213.17|4214.02|4213.42|4214.14|4213.54|4213.77|4213.17|13
1647224840000|2022-03-14 02:27:20|4214.27|4213.67|4215.02|4214.42|4215.02|4214.42|4214.27|4213.67|24
1647224850000|2022-03-14 02:27:30|4214.89|4214.29|4214.52|4213.92|4214.89|4214.29|4214.52|4213.92|20
1647224860000|2022-03-14 02:27:40|4214.64|4214.04|4214.77|4214.17|4214.77|4214.17|4214.52|4213.92|6
1647224870000|2022-03-14 02:27:50|4214.64|4214.04|4214.52|4213.92|4214.64|4214.04|4214.14|4213.54|8
1647224880000|2022-03-14 02:28:00|4214.39|4213.79|4214.77|4214.17|4214.77|4214.17|4214.27|4213.67|94
1647224890000|2022-03-14 02:28:10|4214.52|4213.92|4214.77|4214.17|4214.77|4214.17|4214.52|4213.92|11
1647224900000|2022-03-14 02:28:20|4214.64|4214.04|4214.77|4214.17|4214.77|4214.17|4214.27|4213.67|7
1647224910000|2022-03-14 02:28:30|4214.64|4214.04|4214.77|4214.17|4214.77|4214.17|4214.64|4214.04|9
1647224920000|2022-03-14 02:28:40|4214.64|4214.04|4214.27|4213.67|4214.77|4214.17|4214.27|4213.67|6
1647224930000|2022-03-14 02:28:50|4214.52|4213.92|4214.52|4213.92|4214.52|4213.92|4214.52|4213.92|4
1647224940000|2022-03-14 02:29:00|4214.27|4213.67|4214.77|4214.17|4214.77|4214.17|4214.27|4213.67|16
1647224950000|2022-03-14 02:29:10|4214.64|4214.04|4214.77|4214.17|4214.89|4214.29|4214.64|4214.04|10
1647224960000|2022-03-14 02:29:20|4214.64|4214.04|4214.52|4213.92|4214.64|4214.04|4214.14|4213.54|20
1647224970000|2022-03-14 02:29:30|4214.39|4213.79|4214.52|4213.92|4214.77|4214.17|4214.39|4213.79|26
1647224990000|2022-03-14 02:29:50|4214.27|4213.67|4214.52|4213.92|4214.52|4213.92|4214.27|4213.67|17
1647225000000|2022-03-14 02:30:00|4214.64|4214.04|4214.52|4213.92|4214.77|4214.17|4214.52|4213.92|11
1647225010000|2022-03-14 02:30:10|4214.27|4213.67|4214.02|4213.42|4214.27|4213.67|4214.02|4213.42|18
1647225020000|2022-03-14 02:30:20|4213.89|4213.29|4213.89|4213.29|4214.14|4213.54|4213.89|4213.29|11
1647225030000|2022-03-14 02:30:30|4213.77|4213.17|4213.52|4212.92|4213.89|4213.29|4213.52|4212.92|26
1647225040000|2022-03-14 02:30:40|4213.77|4213.17|4213.77|4213.17|4213.77|4213.17|4213.27|4212.67|21
1647225050000|2022-03-14 02:30:50|4213.64|4213.04|4213.77|4213.17|4213.77|4213.17|4213.52|4212.92|4
1647225060000|2022-03-14 02:31:00|4213.89|4213.29|4213.27|4212.67|4213.89|4213.29|4213.27|4212.67|11
1647225070000|2022-03-14 02:31:10|4213.52|4212.92|4213.27|4212.67|4213.52|4212.92|4213.27|4212.67|17
1647225080000|2022-03-14 02:31:20|4213.14|4212.54|4213.02|4212.42|4213.27|4212.67|4212.89|4212.29|10
1647225090000|2022-03-14 02:31:30|4213.27|4212.67|4213.52|4212.92|4213.52|4212.92|4213.14|4212.54|14
1647225100000|2022-03-14 02:31:40|4213.64|4213.04|4213.77|4213.17|4213.77|4213.17|4213.39|4212.79|31
1647225110000|2022-03-14 02:31:50|4213.89|4213.29|4213.89|4213.29|4214.27|4213.67|4213.52|4212.92|31
1647225120000|2022-03-14 02:32:00|4214.02|4213.42|4214.52|4213.92|4214.52|4213.92|4213.89|4213.29|20
1647225130000|2022-03-14 02:32:10|4214.64|4214.04|4214.64|4214.04|4214.77|4214.17|4214.52|4213.92|5
1647225140000|2022-03-14 02:32:20|4214.52|4213.92|4214.77|4214.17|4214.89|4214.29|4214.52|4213.92|27
1647225150000|2022-03-14 02:32:30|4214.52|4213.92|4214.77|4214.17|4214.77|4214.17|4214.52|4213.92|4
1647225160000|2022-03-14 02:32:40|4214.89|4214.29|4215.02|4214.42|4215.02|4214.42|4214.89|4214.29|247
1647225170000|2022-03-14 02:32:50|4214.89|4214.29|4214.77|4214.17|4215.02|4214.42|4214.77|4214.17|19
1647225180000|2022-03-14 02:33:00|4214.64|4214.04|4214.52|4213.92|4214.77|4214.17|4214.27|4213.67|30
1647225190000|2022-03-14 02:33:10|4214.39|4213.79|4214.02|4213.42|4214.39|4213.79|4214.02|4213.42|48
1647225200000|2022-03-14 02:33:20|4213.77|4213.17|4214.02|4213.42|4214.02|4213.42|4213.77|4213.17|29
1647225210000|2022-03-14 02:33:30|4213.89|4213.29|4213.52|4212.92|4214.02|4213.42|4213.52|4212.92|9
1647225220000|2022-03-14 02:33:40|4213.64|4213.04|4212.77|4212.17|4213.64|4213.04|4212.77|4212.17|20
1647225230000|2022-03-14 02:33:50|4212.64|4212.04|4212.27|4211.67|4212.77|4212.17|4212.27|4211.67|18
1647225240000|2022-03-14 02:34:00|4212.39|4211.79|4212.39|4211.79|4212.39|4211.79|4212.14|4211.54|110
1647225250000|2022-03-14 02:34:10|4212.52|4211.92|4212.27|4211.67|4212.52|4211.92|4212.27|4211.67|5
1647225260000|2022-03-14 02:34:20|4212.02|4211.42|4212.02|4211.42|4212.52|4211.92|4211.52|4210.92|47
1647225270000|2022-03-14 02:34:30|4212.14|4211.54|4212.27|4211.67|4212.27|4211.67|4211.77|4211.17|25
1647225280000|2022-03-14 02:34:40|4212.14|4211.54|4212.52|4211.92|4213.02|4212.42|4212.14|4211.54|42
1647225290000|2022-03-14 02:34:50|4212.64|4212.04|4212.27|4211.67|4212.77|4212.17|4212.14|4211.54|13
1647225300000|2022-03-14 02:35:00|4212.14|4211.54|4212.64|4212.04|4212.64|4212.04|4212.02|4211.42|38
1647225310000|2022-03-14 02:35:10|4212.77|4212.17|4212.64|4212.04|4212.77|4212.17|4212.52|4211.92|19
1647225320000|2022-03-14 02:35:20|4212.77|4212.17|4212.77|4212.17|4212.89|4212.29|4212.77|4212.17|25
1647225330000|2022-03-14 02:35:30|4212.52|4211.92|4212.77|4212.17|4213.02|4212.42|4212.39|4211.79|46
1647225340000|2022-03-14 02:35:40|4212.52|4211.92|4212.39|4211.79|4212.52|4211.92|4212.39|4211.79|20
1647225350000|2022-03-14 02:35:50|4212.52|4211.92|4212.39|4211.79|4212.89|4212.29|4212.27|4211.67|46
1647225360000|2022-03-14 02:36:00|4212.27|4211.67|4210.77|4210.17|4212.27|4211.67|4210.77|4210.17|60
1647225370000|2022-03-14 02:36:10|4210.52|4209.92|4210.39|4209.79|4211.02|4210.42|4210.27|4209.67|58
1647225380000|2022-03-14 02:36:20|4210.52|4209.92|4210.52|4209.92|4210.52|4209.92|4210.52|4209.92|19
1647225390000|2022-03-14 02:36:30|4210.77|4210.17|4211.52|4210.92|4211.52|4210.92|4210.52|4209.92|48
1647225400000|2022-03-14 02:36:40|4211.39|4210.79|4211.52|4210.92|4211.52|4210.92|4211.14|4210.54|19
1647225410000|2022-03-14 02:36:50|4211.39|4210.79|4211.52|4210.92|4211.52|4210.92|4211.27|4210.67|13
1647225420000|2022-03-14 02:37:00|4211.39|4210.79|4211.27|4210.67|4211.52|4210.92|4211.27|4210.67|41
1647225430000|2022-03-14 02:37:10|4211.02|4210.42|4211.52|4210.92|4211.52|4210.92|4211.02|4210.42|41
1647225440000|2022-03-14 02:37:20|4211.64|4211.04|4212.27|4211.67|4212.27|4211.67|4211.64|4211.04|15
1647225450000|2022-03-14 02:37:30|4212.64|4212.04|4212.89|4212.29|4213.02|4212.42|4212.52|4211.92|50
1647225460000|2022-03-14 02:37:40|4213.02|4212.42|4213.77|4213.17|4213.89|4213.29|4212.77|4212.17|34
1647225470000|2022-03-14 02:37:50|4213.64|4213.04|4213.77|4213.17|4214.02|4213.42|4213.64|4213.04|31
1647225480000|2022-03-14 02:38:00|4214.02|4213.42|4214.27|4213.67|4214.39|4213.79|4213.52|4212.92|65
1647225490000|2022-03-14 02:38:10|4214.39|4213.79|4214.52|4213.92|4214.52|4213.92|4214.39|4213.79|9
1647225500000|2022-03-14 02:38:20|4214.02|4213.42|4214.52|4213.92|4214.52|4213.92|4214.02|4213.42|29
1647225510000|2022-03-14 02:38:30|4214.39|4213.79|4214.52|4213.92|4214.52|4213.92|4213.52|4212.92|82
1647225520000|2022-03-14 02:38:40|4214.27|4213.67|4214.27|4213.67|4214.27|4213.67|4214.14|4213.54|16
1647225530000|2022-03-14 02:38:50|4214.02|4213.42|4213.77|4213.17|4214.02|4213.42|4213.52|4212.92|17
1647225540000|2022-03-14 02:39:00|4213.89|4213.29|4214.52|4213.92|4214.52|4213.92|4213.89|4213.29|33
1647225550000|2022-03-14 02:39:10|4214.27|4213.67|4214.52|4213.92|4214.52|4213.92|4214.27|4213.67|10
1647225560000|2022-03-14 02:39:20|4214.27|4213.67|4214.02|4213.42|4214.52|4213.92|4214.02|4213.42|22
1647225570000|2022-03-14 02:39:30|4214.14|4213.54|4214.52|4213.92|4214.52|4213.92|4214.02|4213.42|8
1647225580000|2022-03-14 02:39:40|4214.64|4214.04|4214.77|4214.17|4214.77|4214.17|4214.52|4213.92|10
1647225590000|2022-03-14 02:39:50|||||||||52
1647225600000|2022-03-14 02:40:00|4214.89|4214.29|4214.77|4214.17|4215.02|4214.42|4214.77|4214.17|60
1647225610000|2022-03-14 02:40:10|4214.52|4213.92|4214.27|4213.67|4214.52|4213.92|4214.14|4213.54|12
1647225620000|2022-03-14 02:40:20|4214.02|4213.42|4214.27|4213.67|4214.27|4213.67|4214.02|4213.42|32
1647225630000|2022-03-14 02:40:30|4214.52|4213.92|4214.52|4213.92|4214.52|4213.92|4214.27|4213.67|54
1647225640000|2022-03-14 02:40:40|4215.02|4214.42|4214.77|4214.17|4215.02|4214.42|4214.77|4214.17|41
1647225650000|2022-03-14 02:40:50|4214.89|4214.29|4215.02|4214.42|4215.02|4214.42|4214.77|4214.17|5
1647225660000|2022-03-14 02:41:00|4214.77|4214.17|4214.77|4214.17|4214.77|4214.17|4214.77|4214.17|29
1647225670000|2022-03-14 02:41:10|4214.89|4214.29|4214.89|4214.29|4215.02|4214.42|4214.89|4214.29|7
1647225680000|2022-03-14 02:41:20|4215.02|4214.42|4214.77|4214.17|4215.02|4214.42|4214.77|4214.17|89
1647225690000|2022-03-14 02:41:30|4214.89|4214.29|4214.77|4214.17|4215.02|4214.42|4214.77|4214.17|9
1647225700000|2022-03-14 02:41:40|4215.02|4214.42|4215.02|4214.42|4215.02|4214.42|4215.02|4214.42|34
1647225710000|2022-03-14 02:41:50|4214.77|4214.17|4214.77|4214.17|4214.77|4214.17|4214.77|4214.17|5
1647225720000|2022-03-14 02:42:00|4215.02|4214.42|4214.77|4214.17|4215.02|4214.42|4214.77|4214.17|35
1647225730000|2022-03-14 02:42:10|4215.02|4214.42|4214.77|4214.17|4215.02|4214.42|4214.77|4214.17|10
1647225740000|2022-03-14 02:42:20|4214.52|4213.92|4214.52|4213.92|4214.52|4213.92|4214.52|4213.92|72
1647225750000|2022-03-14 02:42:30|4214.77|4214.17|4214.77|4214.17|4214.77|4214.17|4214.77|4214.17|6
1647225760000|2022-03-14 02:42:40|4214.89|4214.29|4215.02|4214.42|4215.02|4214.42|4214.89|4214.29|17
1647225770000|2022-03-14 02:42:50|||||||||21
1647225780000|2022-03-14 02:43:00|||||||||11
1647225790000|2022-03-14 02:43:10|4214.77|4214.17|4214.27|4213.67|4214.77|4214.17|4214.27|4213.67|22
1647225800000|2022-03-14 02:43:20|||||||||7
1647225810000|2022-03-14 02:43:30|4214.02|4213.42|4214.64|4214.04|4214.64|4214.04|4214.02|4213.42|39
1647225820000|2022-03-14 02:43:40|4214.77|4214.17|4214.52|4213.92|4214.77|4214.17|4214.52|4213.92|8
1647225830000|2022-03-14 02:43:50|4214.77|4214.17|4214.77|4214.17|4214.77|4214.17|4214.52|4213.92|17
1647225840000|2022-03-14 02:44:00|4214.52|4213.92|4214.77|4214.17|4214.77|4214.17|4214.52|4213.92|9
1647225860000|2022-03-14 02:44:20|4215.02|4214.42|4215.02|4214.42|4215.02|4214.42|4215.02|4214.42|23
1647225870000|2022-03-14 02:44:30|||||||||6
1647225880000|2022-03-14 02:44:40|4214.77|4214.17|4215.02|4214.42|4215.02|4214.42|4214.77|4214.17|11
1647225890000|2022-03-14 02:44:50|4214.77|4214.17|4214.77|4214.17|4214.89|4214.29|4214.77|4214.17|8
1647225900000|2022-03-14 02:45:00|4215.02|4214.42|4214.77|4214.17|4215.02|4214.42|4214.77|4214.17|97
1647225910000|2022-03-14 02:45:10|||||||||9
1647225920000|2022-03-14 02:45:20|4214.89|4214.29|4215.02|4214.42|4215.02|4214.42|4214.77|4214.17|16
1647225940000|2022-03-14 02:45:40|4214.89|4214.29|4215.02|4214.42|4215.02|4214.42|4214.89|4214.29|20
1647225960000|2022-03-14 02:46:00|4215.27|4214.67|4215.27|4214.67|4215.27|4214.67|4215.27|4214.67|46
1647225970000|2022-03-14 02:46:10|4215.14|4214.54|4215.27|4214.67|4215.27|4214.67|4215.14|4214.54|35
1647225980000|2022-03-14 02:46:20|||||||||3
1647225990000|2022-03-14 02:46:30|4214.52|4213.92|4214.27|4213.67|4214.52|4213.92|4214.27|4213.67|24
1647226000000|2022-03-14 02:46:40|||||||||12
1647226010000|2022-03-14 02:46:50|4214.39|4213.79|4214.52|4213.92|4214.52|4213.92|4214.39|4213.79|9
1647226020000|2022-03-14 02:47:00|4214.27|4213.67|4214.27|4213.67|4214.52|4213.92|4214.27|4213.67|7
1647226030000|2022-03-14 02:47:10|4214.39|4213.79|4214.27|4213.67|4214.52|4213.92|4214.27|4213.67|4
1647226040000|2022-03-14 02:47:20|4214.52|4213.92|4214.27|4213.67|4214.52|4213.92|4214.14|4213.54|18
1647226050000|2022-03-14 02:47:30|4214.14|4213.54|4214.02|4213.42|4214.14|4213.54|4213.89|4213.29|7
1647226060000|2022-03-14 02:47:40|4213.89|4213.29|4213.27|4212.67|4213.89|4213.29|4213.02|4212.42|35
1647226070000|2022-03-14 02:47:50|4213.14|4212.54|4213.52|4212.92|4213.52|4212.92|4212.77|4212.17|58
1647226080000|2022-03-14 02:48:00|4213.77|4213.17|4213.64|4213.04|4214.02|4213.42|4213.64|4213.04|29
1647226090000|2022-03-14 02:48:10|4213.52|4212.92|4212.52|4211.92|4213.52|4212.92|4212.52|4211.92|14
1647226100000|2022-03-14 02:48:20|4212.77|4212.17|4212.89|4212.29|4213.02|4212.42|4212.64|4212.04|20
1647226110000|2022-03-14 02:48:30|4213.02|4212.42|4213.27|4212.67|4213.27|4212.67|4212.77|4212.17|31
1647226120000|2022-03-14 02:48:40|4213.14|4212.54|4213.52|4212.92|4213.64|4213.04|4213.14|4212.54|13
1647226130000|2022-03-14 02:48:50|4213.64|4213.04|4214.02|4213.42|4214.02|4213.42|4213.64|4213.04|14
1647226140000|2022-03-14 02:49:00|4214.27|4213.67|4213.64|4213.04|4214.27|4213.67|4213.52|4212.92|55
1647226150000|2022-03-14 02:49:10|4213.52|4212.92|4214.02|4213.42|4214.52|4213.92|4213.52|4212.92|33
1647226160000|2022-03-14 02:49:20|4213.89|4213.29|4214.27|4213.67|4214.39|4213.79|4213.77|4213.17|19
1647226170000|2022-03-14 02:49:30|4214.52|4213.92|4214.52|4213.92|4214.77|4214.17|4214.52|4213.92|30
1647226180000|2022-03-14 02:49:40|4214.27|4213.67|4215.02|4214.42|4215.02|4214.42|4214.27|4213.67|18
1647226190000|2022-03-14 02:49:50|||||||||8
1647226200000|2022-03-14 02:50:00|4214.89|4214.29|4215.27|4214.67|4215.27|4214.67|4214.89|4214.29|27
1647226210000|2022-03-14 02:50:10|4215.39|4214.79|4215.52|4214.92|4215.52|4214.92|4215.27|4214.67|47
1647226220000|2022-03-14 02:50:20|4215.64|4215.04|4215.77|4215.17|4215.77|4215.17|4215.52|4214.92|17
1647226230000|2022-03-14 02:50:30|4215.89|4215.29|4216.52|4215.92|4216.52|4215.92|4215.77|4215.17|21
1647226240000|2022-03-14 02:50:40|4216.27|4215.67|4216.52|4215.92|4216.52|4215.92|4216.27|4215.67|26
1647226250000|2022-03-14 02:50:50|4216.27|4215.67|4216.27|4215.67|4216.27|4215.67|4216.02|4215.42|29
1647226260000|2022-03-14 02:51:00|4216.02|4215.42|4216.02|4215.42|4216.27|4215.67|4216.02|4215.42|11
1647226270000|2022-03-14 02:51:10|4216.27|4215.67|4216.52|4215.92|4216.52|4215.92|4216.27|4215.67|16
1647226280000|2022-03-14 02:51:20|4216.27|4215.67|4216.27|4215.67|4216.27|4215.67|4216.27|4215.67|46
1647226290000|2022-03-14 02:51:30|||||||||43
1647226300000|2022-03-14 02:51:40|4216.52|4215.92|4216.64|4216.04|4216.77|4216.17|4216.02|4215.42|63
1647226310000|2022-03-14 02:51:50|4216.77|4216.17|4217.52|4216.92|4217.64|4217.04|4216.77|4216.17|168
1647226320000|2022-03-14 02:52:00|4217.39|4216.79|4217.27|4216.67|4217.39|4216.79|4216.89|4216.29|27
1647226330000|2022-03-14 02:52:10|4217.14|4216.54|4217.52|4216.92|4217.52|4216.92|4217.14|4216.54|7
1647226340000|2022-03-14 02:52:20|4217.77|4217.17|4218.02|4217.42|4218.14|4217.54|4217.64|4217.04|32
1647226350000|2022-03-14 02:52:30|4217.89|4217.29|4218.39|4217.79|4218.52|4217.92|4217.77|4217.17|31
1647226360000|2022-03-14 02:52:40|4218.27|4217.67|4218.02|4217.42|4218.27|4217.67|4218.02|4217.42|25
1647226370000|2022-03-14 02:52:50|4218.14|4217.54|4218.14|4217.54|4218.27|4217.67|4218.02|4217.42|4
1647226380000|2022-03-14 02:53:00|4218.39|4217.79|4218.52|4217.92|4218.52|4217.92|4218.27|4217.67|36
1647226390000|2022-03-14 02:53:10|4218.27|4217.67|4218.02|4217.42|4218.27|4217.67|4217.77|4217.17|37
1647226400000|2022-03-14 02:53:20|4217.89|4217.29|4217.77|4217.17|4217.89|4217.29|4217.77|4217.17|70
1647226410000|2022-03-14 02:53:30|||||||||1
1647226420000|2022-03-14 02:53:40|4217.52|4216.92|4217.02|4216.42|4217.52|4216.92|4217.02|4216.42|24
1647226430000|2022-03-14 02:53:50|4217.14|4216.54|4217.27|4216.67|4217.27|4216.67|4217.14|4216.54|16
1647226440000|2022-03-14 02:54:00|4217.14|4216.54|4217.27|4216.67|4217.27|4216.67|4217.02|4216.42|14
1647226450000|2022-03-14 02:54:10|4217.14|4216.54|4217.02|4216.42|4217.27|4216.67|4216.77|4216.17|16
1647226460000|2022-03-14 02:54:20|4217.27|4216.67|4217.02|4216.42|4217.27|4216.67|4217.02|4216.42|18
1647226470000|2022-03-14 02:54:30|4216.89|4216.29|4217.02|4216.42|4217.02|4216.42|4216.77|4216.17|101
1647226480000|2022-03-14 02:54:40|4217.27|4216.67|4217.27|4216.67|4217.27|4216.67|4217.27|4216.67|13
1647226490000|2022-03-14 02:54:50|4217.02|4216.42|4216.77|4216.17|4217.02|4216.42|4216.77|4216.17|5
1647226500000|2022-03-14 02:55:00|4216.89|4216.29|4216.52|4215.92|4216.89|4216.29|4216.27|4215.67|21
1647226510000|2022-03-14 02:55:10|4216.39|4215.79|4216.02|4215.42|4216.39|4215.79|4216.02|4215.42|25
1647226520000|2022-03-14 02:55:20|4216.27|4215.67|4216.02|4215.42|4216.27|4215.67|4216.02|4215.42|10
1647226530000|2022-03-14 02:55:30|4215.77|4215.17|4216.02|4215.42|4216.02|4215.42|4215.77|4215.17|18
1647226540000|2022-03-14 02:55:40|4216.27|4215.67|4218.27|4217.67|4218.52|4217.92|4216.27|4215.67|181
1647226550000|2022-03-14 02:55:50|4218.02|4217.42|4218.14|4217.54|4218.39|4217.79|4218.02|4217.42|41
1647226560000|2022-03-14 02:56:00|4218.02|4217.42|4218.02|4217.42|4218.14|4217.54|4217.89|4217.29|9
1647226570000|2022-03-14 02:56:10|4217.77|4217.17|4217.89|4217.29|4218.02|4217.42|4217.77|4217.17|23
1647226580000|2022-03-14 02:56:20|4217.77|4217.17|4217.39|4216.79|4217.89|4217.29|4217.39|4216.79|15
1647226590000|2022-03-14 02:56:30|4217.52|4216.92|4216.77|4216.17|4217.52|4216.92|4216.77|4216.17|28
1647226600000|2022-03-14 02:56:40|4216.52|4215.92|4216.52|4215.92|4216.52|4215.92|4216.52|4215.92|13
1647226610000|2022-03-14 02:56:50|4216.39|4215.79|4216.27|4215.67|4216.39|4215.79|4216.14|4215.54|14
1647226620000|2022-03-14 02:57:00|4216.14|4215.54|4216.52|4215.92|4216.52|4215.92|4216.14|4215.54|14
1647226630000|2022-03-14 02:57:10|4216.39|4215.79|4216.39|4215.79|4216.64|4216.04|4216.27|4215.67|7
1647226640000|2022-03-14 02:57:20|4216.27|4215.67|4216.02|4215.42|4216.27|4215.67|4216.02|4215.42|8
1647226650000|2022-03-14 02:57:30|||||||||11
1647226660000|2022-03-14 02:57:40|4215.89|4215.29|4215.77|4215.17|4215.89|4215.29|4215.52|4214.92|29
1647226670000|2022-03-14 02:57:50|4215.89|4215.29|4216.39|4215.79|4216.39|4215.79|4215.89|4215.29|15
1647226680000|2022-03-14 02:58:00|4216.52|4215.92|4216.52|4215.92|4216.77|4216.17|4216.52|4215.92|6
1647226690000|2022-03-14 02:58:10|4216.27|4215.67|4216.27|4215.67|4216.52|4215.92|4216.14|4215.54|17
1647226700000|2022-03-14 02:58:20|4216.39|4215.79|4216.39|4215.79|4216.39|4215.79|4216.27|4215.67|10
1647226710000|2022-03-14 02:58:30|4216.27|4215.67|4216.27|4215.67|4216.27|4215.67|4216.14|4215.54|6
1647226720000|2022-03-14 02:58:40|4216.14|4215.54|4216.27|4215.67|4216.39|4215.79|4216.14|4215.54|7
1647226730000|2022-03-14 02:58:50|4216.02|4215.42|4216.27|4215.67|4216.27|4215.67|4216.02|4215.42|5
1647226740000|2022-03-14 02:59:00|4216.14|4215.54|4216.02|4215.42|4216.27|4215.67|4216.02|4215.42|23
1647226750000|2022-03-14 02:59:10|4216.27|4215.67|4216.52|4215.92|4216.52|4215.92|4216.27|4215.67|9
1647226760000|2022-03-14 02:59:20|4216.77|4216.17|4217.02|4216.42|4217.02|4216.42|4216.77|4216.17|12
1647226770000|2022-03-14 02:59:30|4216.89|4216.29|4217.02|4216.42|4217.02|4216.42|4216.89|4216.29|8
1647226780000|2022-03-14 02:59:40|4217.52|4216.92|4217.14|4216.54|4217.52|4216.92|4217.02|4216.42|16
1647226790000|2022-03-14 02:59:50|4217.27|4216.67|4216.77|4216.17|4217.27|4216.67|4216.77|4216.17|15
1647226800000|2022-03-14 03:00:00|4217.02|4216.42|4217.89|4217.29|4217.89|4217.29|4217.02|4216.42|22
1647226810000|2022-03-14 03:00:10|4217.77|4217.17|4217.77|4217.17|4218.02|4217.42|4217.64|4217.04|6
1647226820000|2022-03-14 03:00:20|4217.64|4217.04|4218.27|4217.67|4218.27|4217.67|4217.52|4216.92|21
1647226830000|2022-03-14 03:00:30|4218.39|4217.79|4218.39|4217.79|4218.52|4217.92|4218.39|4217.79|27
1647226840000|2022-03-14 03:00:40|4218.27|4217.67|4217.52|4216.92|4218.27|4217.67|4217.52|4216.92|16
1647226850000|2022-03-14 03:00:50|4217.64|4217.04|4217.77|4217.17|4217.77|4217.17|4217.64|4217.04|6
1647226860000|2022-03-14 03:01:00|4217.64|4217.04|4217.39|4216.79|4217.64|4217.04|4217.27|4216.67|13
1647226870000|2022-03-14 03:01:10|4217.52|4216.92|4217.27|4216.67|4217.52|4216.92|4217.27|4216.67|2
1647226880000|2022-03-14 03:01:20|4217.39|4216.79|4217.52|4216.92|4217.52|4216.92|4217.27|4216.67|13
1647226890000|2022-03-14 03:01:30|4217.39|4216.79|4217.52|4216.92|4217.52|4216.92|4217.14|4216.54|10
1647226900000|2022-03-14 03:01:40|4217.64|4217.04|4217.39|4216.79|4217.64|4217.04|4217.27|4216.67|20
1647226910000|2022-03-14 03:01:50|4217.52|4216.92|4217.64|4217.04|4217.64|4217.04|4217.52|4216.92|6
1647226920000|2022-03-14 03:02:00|4217.77|4217.17|4217.77|4217.17|4217.77|4217.17|4217.52|4216.92|10
1647226930000|2022-03-14 03:02:10|4217.64|4217.04|4217.52|4216.92|4217.77|4217.17|4217.52|4216.92|9
1647226940000|2022-03-14 03:02:20|4217.27|4216.67|4217.77|4217.17|4218.02|4217.42|4217.27|4216.67|11
1647226950000|2022-03-14 03:02:30|4218.02|4217.42|4218.02|4217.42|4218.02|4217.42|4218.02|4217.42|397
1647226970000|2022-03-14 03:02:50|4218.27|4217.67|4218.02|4217.42|4218.39|4217.79|4218.02|4217.42|19
1647226980000|2022-03-14 03:03:00|4217.77|4217.17|4217.77|4217.17|4217.77|4217.17|4217.52|4216.92|15
1647226990000|2022-03-14 03:03:10|||||||||9
1647227000000|2022-03-14 03:03:20|4218.02|4217.42|4218.02|4217.42|4218.39|4217.79|4217.77|4217.17|26
1647227010000|2022-03-14 03:03:30|4218.14|4217.54|4218.27|4217.67|4218.27|4217.67|4217.89|4217.29|11
1647227020000|2022-03-14 03:03:40|||||||||2
1647227030000|2022-03-14 03:03:50|4218.52|4217.92|4218.52|4217.92|4218.64|4218.04|4218.52|4217.92|7
1647227040000|2022-03-14 03:04:00|4218.39|4217.79|4219.02|4218.42|4219.02|4218.42|4218.27|4217.67|17
1647227050000|2022-03-14 03:04:10|4218.77|4218.17|4218.27|4217.67|4218.77|4218.17|4218.27|4217.67|7
1647227060000|2022-03-14 03:04:20|4218.39|4217.79|4218.27|4217.67|4218.39|4217.79|4218.27|4217.67|5
1647227070000|2022-03-14 03:04:30|4218.52|4217.92|4218.52|4217.92|4218.52|4217.92|4218.27|4217.67|6
1647227080000|2022-03-14 03:04:40|4218.39|4217.79|4218.77|4218.17|4218.77|4218.17|4218.39|4217.79|11
1647227090000|2022-03-14 03:04:50|4218.27|4217.67|4218.27|4217.67|4218.27|4217.67|4218.14|4217.54|12
1647227100000|2022-03-14 03:05:00|4218.39|4217.79|4218.02|4217.42|4218.39|4217.79|4218.02|4217.42|14
1647227110000|2022-03-14 03:05:10|4218.14|4217.54|4218.02|4217.42|4218.14|4217.54|4218.02|4217.42|8
1647227120000|2022-03-14 03:05:20|4218.14|4217.54|4217.77|4217.17|4218.14|4217.54|4217.77|4217.17|10
1647227130000|2022-03-14 03:05:30|4217.64|4217.04|4217.27|4216.67|4217.64|4217.04|4217.02|4216.42|30
1647227140000|2022-03-14 03:05:40|||||||||4
1647227150000|2022-03-14 03:05:50|4217.39|4216.79|4217.52|4216.92|4217.52|4216.92|4217.39|4216.79|0
1647227160000|2022-03-14 03:06:00|4217.27|4216.67|4217.02|4216.42|4217.27|4216.67|4217.02|4216.42|17
1647227170000|2022-03-14 03:06:10|4217.14|4216.54|4217.14|4216.54|4217.27|4216.67|4217.02|4216.42|4
1647227180000|2022-03-14 03:06:20|4217.02|4216.42|4217.27|4216.67|4217.52|4216.92|4217.02|4216.42|16
1647227190000|2022-03-14 03:06:30|4217.14|4216.54|4217.14|4216.54|4217.27|4216.67|4217.02|4216.42|2
1647227200000|2022-03-14 03:06:40|4217.27|4216.67|4217.27|4216.67|4217.27|4216.67|4217.27|4216.67|0
1647227210000|2022-03-14 03:06:50|4217.14|4216.54|4217.02|4216.42|4217.14|4216.54|4217.02|4216.42|11
1647227220000|2022-03-14 03:07:00|4217.14|4216.54|4217.27|4216.67|4217.27|4216.67|4217.14|4216.54|4
1647227230000|2022-03-14 03:07:10|4217.52|4216.92|4217.52|4216.92|4217.64|4217.04|4217.52|4216.92|4
1647227240000|2022-03-14 03:07:20|4217.27|4216.67|4217.27|4216.67|4217.27|4216.67|4217.14|4216.54|9
1647227250000|2022-03-14 03:07:30|4217.52|4216.92|4217.02|4216.42|4217.52|4216.92|4217.02|4216.42|12
1647227260000|2022-03-14 03:07:40|4216.77|4216.17|4216.02|4215.42|4216.77|4216.17|4216.02|4215.42|23
1647227270000|2022-03-14 03:07:50|4215.89|4215.29|4216.02|4215.42|4216.02|4215.42|4215.64|4215.04|19
1647227280000|2022-03-14 03:08:00|4215.89|4215.29|4215.64|4215.04|4216.27|4215.67|4215.39|4214.79|53
1647227290000|2022-03-14 03:08:10|4215.77|4215.17|4216.02|4215.42|4216.02|4215.42|4215.77|4215.17|8
1647227300000|2022-03-14 03:08:20|4216.14|4215.54|4216.27|4215.67|4216.27|4215.67|4216.02|4215.42|9
1647227310000|2022-03-14 03:08:30|4216.02|4215.42|4216.02|4215.42|4216.14|4215.54|4215.89|4215.29|4
1647227320000|2022-03-14 03:08:40|4215.89|4215.29|4215.77|4215.17|4215.89|4215.29|4215.77|4215.17|5
1647227330000|2022-03-14 03:08:50|4215.89|4215.29|4215.64|4215.04|4216.02|4215.42|4215.52|4214.92|16
1647227340000|2022-03-14 03:09:00|4215.52|4214.92|4215.64|4215.04|4215.89|4215.29|4215.52|4214.92|12
1647227350000|2022-03-14 03:09:10|4215.89|4215.29|4214.77|4214.17|4215.89|4215.29|4214.77|4214.17|45
1647227360000|2022-03-14 03:09:20|4215.02|4214.42|4214.52|4213.92|4215.02|4214.42|4214.52|4213.92|26
1647227370000|2022-03-14 03:09:30|4214.39|4213.79|4213.77|4213.17|4214.39|4213.79|4213.77|4213.17|31
1647227380000|2022-03-14 03:09:40|4213.52|4212.92|4213.27|4212.67|4213.64|4213.04|4213.27|4212.67|45
1647227390000|2022-03-14 03:09:50|4213.39|4212.79|4213.27|4212.67|4213.64|4213.04|4213.27|4212.67|8
1647227400000|2022-03-14 03:10:00|4213.39|4212.79|4213.39|4212.79|4213.77|4213.17|4213.02|4212.42|49
1647227410000|2022-03-14 03:10:10|4213.52|4212.92|4213.52|4212.92|4214.14|4213.54|4213.27|4212.67|93
1647227420000|2022-03-14 03:10:20|4213.39|4212.79|4213.39|4212.79|4213.52|4212.92|4213.27|4212.67|18
1647227430000|2022-03-14 03:10:30|4213.27|4212.67|4213.27|4212.67|4213.39|4212.79|4213.27|4212.67|4
1647227440000|2022-03-14 03:10:40|||||||||4
1647227450000|2022-03-14 03:10:50|4213.52|4212.92|4213.27|4212.67|4213.52|4212.92|4213.27|4212.67|10
1647227460000|2022-03-14 03:11:00|4213.39|4212.79|4213.27|4212.67|4213.39|4212.79|4213.14|4212.54|10
1647227470000|2022-03-14 03:11:10|||||||||1
1647227480000|2022-03-14 03:11:20|||||||||9
1647227490000|2022-03-14 03:11:30|4213.14|4212.54|4213.02|4212.42|4213.14|4212.54|4213.02|4212.42|5
1647227500000|2022-03-14 03:11:40|4212.52|4211.92|4212.77|4212.17|4212.89|4212.29|4212.52|4211.92|21
1647227510000|2022-03-14 03:11:50|4212.64|4212.04|4212.77|4212.17|4212.77|4212.17|4212.52|4211.92|16
1647227520000|2022-03-14 03:12:00|4213.02|4212.42|4212.64|4212.04|4213.02|4212.42|4212.64|4212.04|14
1647227530000|2022-03-14 03:12:10|4212.77|4212.17|4212.77|4212.17|4212.77|4212.17|4212.64|4212.04|11
1647227540000|2022-03-14 03:12:20|4212.64|4212.04|4212.77|4212.17|4212.77|4212.17|4212.52|4211.92|5
1647227550000|2022-03-14 03:12:30|4212.89|4212.29|4212.77|4212.17|4212.89|4212.29|4212.77|4212.17|4
1647227560000|2022-03-14 03:12:40|4212.89|4212.29|4212.77|4212.17|4212.89|4212.29|4212.77|4212.17|5
1647227570000|2022-03-14 03:12:50|4212.52|4211.92|4212.52|4211.92|4212.52|4211.92|4212.52|4211.92|7
1647227580000|2022-03-14 03:13:00|4212.64|4212.04|4212.77|4212.17|4212.77|4212.17|4212.64|4212.04|6
1647227590000|2022-03-14 03:13:10|4213.02|4212.42|4213.27|4212.67|4213.27|4212.67|4213.02|4212.42|11
1647227600000|2022-03-14 03:13:20|4213.39|4212.79|4213.52|4212.92|4213.52|4212.92|4213.39|4212.79|15
1647227610000|2022-03-14 03:13:30|4213.14|4212.54|4213.27|4212.67|4213.39|4212.79|4213.02|4212.42|30
1647227620000|2022-03-14 03:13:40|||||||||4
1647227630000|2022-03-14 03:13:50|4213.39|4212.79|4213.52|4212.92|4213.52|4212.92|4213.39|4212.79|8
1647227640000|2022-03-14 03:14:00|4213.64|4213.04|4214.39|4213.79|4214.52|4213.92|4213.52|4212.92|39
1647227650000|2022-03-14 03:14:10|4214.27|4213.67|4214.52|4213.92|4214.52|4213.92|4214.27|4213.67|41
1647227660000|2022-03-14 03:14:20|4214.64|4214.04|4214.89|4214.29|4215.02|4214.42|4214.52|4213.92|11
1647227670000|2022-03-14 03:14:30|4215.02|4214.42|4215.02|4214.42|4215.02|4214.42|4214.77|4214.17|15
1647227680000|2022-03-14 03:14:40|4214.77|4214.17|4214.77|4214.17|4214.77|4214.17|4214.52|4213.92|20
1647227690000|2022-03-14 03:14:50|4214.64|4214.04|4214.77|4214.17|4214.77|4214.17|4214.64|4214.04|1
1647227700000|2022-03-14 03:15:00|4214.52|4213.92|4214.27|4213.67|4214.52|4213.92|4214.27|4213.67|15
1647227710000|2022-03-14 03:15:10|4215.27|4214.67|4215.14|4214.54|4215.27|4214.67|4215.02|4214.42|119
1647227720000|2022-03-14 03:15:20|4215.27|4214.67|4215.27|4214.67|4215.27|4214.67|4215.14|4214.54|1
1647227730000|2022-03-14 03:15:30|4215.39|4214.79|4215.77|4215.17|4215.77|4215.17|4215.39|4214.79|7
1647227740000|2022-03-14 03:15:40|4216.02|4215.42|4216.27|4215.67|4216.52|4215.92|4216.02|4215.42|28
1647227750000|2022-03-14 03:15:50|4216.52|4215.92|4216.77|4216.17|4216.77|4216.17|4216.52|4215.92|33
1647227760000|2022-03-14 03:16:00|4217.02|4216.42|4217.27|4216.67|4217.52|4216.92|4217.02|4216.42|28
1647227770000|2022-03-14 03:16:10|4217.02|4216.42|4216.52|4215.92|4217.02|4216.42|4216.52|4215.92|15
1647227780000|2022-03-14 03:16:20|4216.27|4215.67|4216.52|4215.92|4216.64|4216.04|4216.27|4215.67|14
1647227790000|2022-03-14 03:16:30|4216.77|4216.17|4216.52|4215.92|4216.77|4216.17|4216.52|4215.92|4
1647227800000|2022-03-14 03:16:40|4216.64|4216.04|4216.52|4215.92|4216.77|4216.17|4216.52|4215.92|28
1647227810000|2022-03-14 03:16:50|4216.77|4216.17|4216.52|4215.92|4216.77|4216.17|4216.52|4215.92|13
1647227820000|2022-03-14 03:17:00|4216.39|4215.79|4216.77|4216.17|4216.77|4216.17|4216.39|4215.79|7
1647227830000|2022-03-14 03:17:10|||||||||23
1647227840000|2022-03-14 03:17:20|4216.52|4215.92|4217.02|4216.42|4217.02|4216.42|4216.52|4215.92|14
1647227850000|2022-03-14 03:17:30|4216.89|4216.29|4216.52|4215.92|4216.89|4216.29|4216.52|4215.92|18
1647227860000|2022-03-14 03:17:40|4216.77|4216.17|4216.77|4216.17|4216.77|4216.17|4216.52|4215.92|16
1647227870000|2022-03-14 03:17:50|4216.89|4216.29|4217.02|4216.42|4217.02|4216.42|4216.89|4216.29|6
1647227880000|2022-03-14 03:18:00|4216.77|4216.17|4217.02|4216.42|4217.02|4216.42|4216.77|4216.17|21
1647227890000|2022-03-14 03:18:10|4217.27|4216.67|4217.52|4216.92|4217.52|4216.92|4217.27|4216.67|14
1647227900000|2022-03-14 03:18:20|4217.39|4216.79|4217.39|4216.79|4217.52|4216.92|4216.89|4216.29|9
1647227910000|2022-03-14 03:18:30|4217.27|4216.67|4217.52|4216.92|4217.52|4216.92|4217.27|4216.67|3
1647227920000|2022-03-14 03:18:40|4217.64|4217.04|4217.89|4217.29|4217.89|4217.29|4217.64|4217.04|13
1647227930000|2022-03-14 03:18:50|4218.02|4217.42|4217.77|4217.17|4218.02|4217.42|4217.52|4216.92|4
1647227940000|2022-03-14 03:19:00|4218.02|4217.42|4218.02|4217.42|4218.14|4217.54|4218.02|4217.42|25
1647227950000|2022-03-14 03:19:10|4217.89|4217.29|4218.02|4217.42|4218.02|4217.42|4217.89|4217.29|19
1647227960000|2022-03-14 03:19:20|4218.14|4217.54|4218.14|4217.54|4218.27|4217.67|4218.14|4217.54|5
1647227970000|2022-03-14 03:19:30|4218.02|4217.42|4217.77|4217.17|4218.02|4217.42|4217.77|4217.17|1
1647227980000|2022-03-14 03:19:40|4217.52|4216.92|4218.02|4217.42|4218.02|4217.42|4217.52|4216.92|38
1647227990000|2022-03-14 03:19:50|4217.89|4217.29|4217.77|4217.17|4217.89|4217.29|4217.77|4217.17|5
1647228000000|2022-03-14 03:20:00|4218.02|4217.42|4218.52|4217.92|4218.52|4217.92|4218.02|4217.42|39
1647228010000|2022-03-14 03:20:10|4218.64|4218.04|4219.02|4218.42|4219.02|4218.42|4218.52|4217.92|25
1647228020000|2022-03-14 03:20:20|4219.52|4218.92|4221.27|4220.67|4221.27|4220.67|4219.39|4218.79|174
1647228030000|2022-03-14 03:20:30|4221.52|4220.92|4221.52|4220.92|4221.89|4221.29|4221.02|4220.42|97
1647228040000|2022-03-14 03:20:40|4221.27|4220.67|4221.02|4220.42|4221.27|4220.67|4221.02|4220.42|37
1647228050000|2022-03-14 03:20:50|4221.27|4220.67|4221.02|4220.42|4221.27|4220.67|4221.02|4220.42|23
1647228060000|2022-03-14 03:21:00|4221.27|4220.67|4221.52|4220.92|4221.64|4221.04|4221.27|4220.67|68
1647228070000|2022-03-14 03:21:10|4221.77|4221.17|4222.27|4221.67|4222.39|4221.79|4221.77|4221.17|45
1647228080000|2022-03-14 03:21:20|4222.14|4221.54|4222.39|4221.79|4222.52|4221.92|4222.14|4221.54|39
1647228090000|2022-03-14 03:21:30|4222.27|4221.67|4222.02|4221.42|4222.52|4221.92|4222.02|4221.42|20
1647228100000|2022-03-14 03:21:40|4221.77|4221.17|4222.27|4221.67|4222.27|4221.67|4221.77|4221.17|38
1647228110000|2022-03-14 03:21:50|4222.89|4222.29|4223.52|4222.92|4223.52|4222.92|4222.77|4222.17|55
1647228120000|2022-03-14 03:22:00|4223.64|4223.04|4223.02|4222.42|4223.64|4223.04|4222.77|4222.17|62
1647228130000|2022-03-14 03:22:10|4222.77|4222.17|4222.14|4221.54|4222.77|4222.17|4221.89|4221.29|58
1647228140000|2022-03-14 03:22:20|4222.27|4221.67|4222.52|4221.92|4222.52|4221.92|4222.02|4221.42|8
1647228150000|2022-03-14 03:22:30|4222.77|4222.17|4222.64|4222.04|4222.77|4222.17|4222.52|4221.92|20
1647228160000|2022-03-14 03:22:40|4222.52|4221.92|4222.77|4222.17|4222.77|4222.17|4222.52|4221.92|20
1647228170000|2022-03-14 03:22:50|4222.89|4222.29|4223.39|4222.79|4223.52|4222.92|4222.89|4222.29|58
1647228180000|2022-03-14 03:23:00|4223.52|4222.92|4222.89|4222.29|4223.52|4222.92|4222.77|4222.17|26
1647228190000|2022-03-14 03:23:10|4223.02|4222.42|4223.02|4222.42|4223.27|4222.67|4222.89|4222.29|24
1647228200000|2022-03-14 03:23:20|4223.14|4222.54|4223.02|4222.42|4223.27|4222.67|4223.02|4222.42|10
1647228210000|2022-03-14 03:23:30|4222.77|4222.17|4222.77|4222.17|4222.77|4222.17|4222.77|4222.17|2
1647228220000|2022-03-14 03:23:40|4223.02|4222.42|4223.02|4222.42|4223.27|4222.67|4223.02|4222.42|11
1647228230000|2022-03-14 03:23:50|4222.77|4222.17|4222.52|4221.92|4222.77|4222.17|4222.27|4221.67|2271
1647228240000|2022-03-14 03:24:00|4222.77|4222.17|4223.02|4222.42|4223.02|4222.42|4222.77|4222.17|7
1647228250000|2022-03-14 03:24:10|4223.27|4222.67|4223.27|4222.67|4223.27|4222.67|4223.27|4222.67|11
1647228260000|2022-03-14 03:24:20|4223.14|4222.54|4222.64|4222.04|4223.14|4222.54|4222.52|4221.92|9
1647228270000|2022-03-14 03:24:30|4222.52|4221.92|4223.27|4222.67|4223.27|4222.67|4222.52|4221.92|6
1647228280000|2022-03-14 03:24:40|4223.02|4222.42|4223.02|4222.42|4223.02|4222.42|4223.02|4222.42|7
1647228290000|2022-03-14 03:24:50|4223.27|4222.67|4223.52|4222.92|4223.52|4222.92|4223.27|4222.67|18
1647228300000|2022-03-14 03:25:00|4223.77|4223.17|4224.02|4223.42|4224.27|4223.67|4223.52|4222.92|26
1647228310000|2022-03-14 03:25:10|4223.89|4223.29|4223.77|4223.17|4223.89|4223.29|4223.77|4223.17|35
1647228320000|2022-03-14 03:25:20|4223.64|4223.04|4223.52|4222.92|4223.64|4223.04|4223.39|4222.79|10
1647228330000|2022-03-14 03:25:30|4223.27|4222.67|4223.27|4222.67|4223.27|4222.67|4223.27|4222.67|16
1647228340000|2022-03-14 03:25:40|4223.02|4222.42|4223.02|4222.42|4223.02|4222.42|4223.02|4222.42|722
1647228350000|2022-03-14 03:25:50|4223.27|4222.67|4223.02|4222.42|4223.27|4222.67|4223.02|4222.42|16
1647228360000|2022-03-14 03:26:00|4222.77|4222.17|4222.89|4222.29|4223.02|4222.42|4222.77|4222.17|45
1647228370000|2022-03-14 03:26:10|4222.77|4222.17|4222.77|4222.17|4223.02|4222.42|4222.52|4221.92|12
1647228380000|2022-03-14 03:26:20|4223.02|4222.42|4222.77|4222.17|4223.02|4222.42|4222.77|4222.17|10
1647228390000|2022-03-14 03:26:30|4222.89|4222.29|4223.02|4222.42|4223.02|4222.42|4222.77|4222.17|8
1647228400000|2022-03-14 03:26:40|4222.89|4222.29|4222.52|4221.92|4222.89|4222.29|4222.27|4221.67|13
1647228410000|2022-03-14 03:26:50|4222.27|4221.67|4222.52|4221.92|4222.77|4222.17|4222.27|4221.67|9
1647228420000|2022-03-14 03:27:00|4222.77|4222.17|4222.52|4221.92|4222.77|4222.17|4222.27|4221.67|21
1647228430000|2022-03-14 03:27:10|4222.77|4222.17|4223.02|4222.42|4223.02|4222.42|4222.52|4221.92|40
1647228440000|2022-03-14 03:27:20|4222.89|4222.29|4223.14|4222.54|4223.27|4222.67|4222.89|4222.29|27
1647228450000|2022-03-14 03:27:30|4223.27|4222.67|4223.02|4222.42|4223.27|4222.67|4223.02|4222.42|3
1647228460000|2022-03-14 03:27:40|4223.27|4222.67|4223.27|4222.67|4223.27|4222.67|4223.27|4222.67|4
1647228470000|2022-03-14 03:27:50|4223.52|4222.92|4223.64|4223.04|4223.77|4223.17|4223.52|4222.92|20
1647228480000|2022-03-14 03:28:00|4223.52|4222.92|4223.14|4222.54|4223.52|4222.92|4223.14|4222.54|34
1647228490000|2022-03-14 03:28:10|4223.02|4222.42|4223.14|4222.54|4223.14|4222.54|4223.02|4222.42|10
1647228500000|2022-03-14 03:28:20|4223.27|4222.67|4223.14|4222.54|4223.27|4222.67|4223.02|4222.42|13
1647228510000|2022-03-14 03:28:30|4223.27|4222.67|4223.02|4222.42|4223.27|4222.67|4223.02|4222.42|19
1647228520000|2022-03-14 03:28:40|4222.89|4222.29|4223.27|4222.67|4223.27|4222.67|4222.89|4222.29|14
1647228530000|2022-03-14 03:28:50|4223.14|4222.54|4223.52|4222.92|4223.77|4223.17|4223.14|4222.54|11
1647228540000|2022-03-14 03:29:00|4223.77|4223.17|4222.89|4222.29|4223.77|4223.17|4222.89|4222.29|18
1647228550000|2022-03-14 03:29:10|4223.02|4222.42|4222.77|4222.17|4223.02|4222.42|4222.77|4222.17|2
1647228560000|2022-03-14 03:29:20|4223.02|4222.42|4222.89|4222.29|4223.02|4222.42|4222.77|4222.17|18
1647228570000|2022-03-14 03:29:30|4222.77|4222.17|4223.27|4222.67|4223.39|4222.79|4222.77|4222.17|2
1647228580000|2022-03-14 03:29:40|4223.14|4222.54|4223.02|4222.42|4223.27|4222.67|4223.02|4222.42|8
1647228590000|2022-03-14 03:29:50|4222.89|4222.29|4222.89|4222.29|4222.89|4222.29|4222.77|4222.17|8
1647228600000|2022-03-14 03:30:00|4222.77|4222.17|4222.77|4222.17|4223.02|4222.42|4222.77|4222.17|40
1647228610000|2022-03-14 03:30:10|4222.89|4222.29|4222.52|4221.92|4222.89|4222.29|4222.27|4221.67|8
1647228620000|2022-03-14 03:30:20|4222.39|4221.79|4222.27|4221.67|4222.52|4221.92|4222.27|4221.67|12
1647228630000|2022-03-14 03:30:30|4222.39|4221.79|4222.52|4221.92|4222.52|4221.92|4222.39|4221.79|2
1647228640000|2022-03-14 03:30:40|4222.77|4222.17|4222.39|4221.79|4222.77|4222.17|4222.27|4221.67|4
1647228650000|2022-03-14 03:30:50|4222.27|4221.67|4222.39|4221.79|4223.02|4222.42|4222.27|4221.67|36
1647228660000|2022-03-14 03:31:00|4222.27|4221.67|4222.02|4221.42|4222.64|4222.04|4222.02|4221.42|16
1647228670000|2022-03-14 03:31:10|4221.64|4221.04|4221.27|4220.67|4221.77|4221.17|4221.27|4220.67|25
1647228680000|2022-03-14 03:31:20|4221.14|4220.54|4220.02|4219.42|4221.14|4220.54|4220.02|4219.42|43
1647228690000|2022-03-14 03:31:30|4220.27|4219.67|4220.77|4220.17|4220.77|4220.17|4220.27|4219.67|59
1647228700000|2022-03-14 03:31:40|4221.02|4220.42|4221.39|4220.79|4221.39|4220.79|4221.02|4220.42|20
1647228710000|2022-03-14 03:31:50|4221.52|4220.92|4220.89|4220.29|4221.52|4220.92|4220.89|4220.29|27
1647228720000|2022-03-14 03:32:00|4221.02|4220.42|4220.52|4219.92|4221.02|4220.42|4220.52|4219.92|6
1647228730000|2022-03-14 03:32:10|4220.64|4220.04|4221.02|4220.42|4221.27|4220.67|4220.64|4220.04|19
1647228740000|2022-03-14 03:32:20|4221.14|4220.54|4221.02|4220.42|4221.27|4220.67|4221.02|4220.42|6
1647228750000|2022-03-14 03:32:30|4220.89|4220.29|4220.52|4219.92|4221.02|4220.42|4220.52|4219.92|33
1647228760000|2022-03-14 03:32:40|4220.39|4219.79|4220.52|4219.92|4220.52|4219.92|4220.27|4219.67|10
1647228770000|2022-03-14 03:32:50|4220.64|4220.04|4220.52|4219.92|4220.64|4220.04|4220.52|4219.92|9
1647228780000|2022-03-14 03:33:00|4220.64|4220.04|4220.27|4219.67|4220.77|4220.17|4220.27|4219.67|7
1647228790000|2022-03-14 03:33:10|4220.39|4219.79|4220.39|4219.79|4220.39|4219.79|4220.27|4219.67|7
1647228800000|2022-03-14 03:33:20|4220.27|4219.67|4220.52|4219.92|4220.52|4219.92|4220.27|4219.67|13
1647228810000|2022-03-14 03:33:30|4220.89|4220.29|4220.77|4220.17|4221.02|4220.42|4220.77|4220.17|16
1647228820000|2022-03-14 03:33:40|4220.89|4220.29|4221.02|4220.42|4221.02|4220.42|4220.77|4220.17|13
1647228830000|2022-03-14 03:33:50|4220.89|4220.29|4221.27|4220.67|4221.27|4220.67|4220.89|4220.29|9
1647228840000|2022-03-14 03:34:00|4221.02|4220.42|4221.27|4220.67|4221.27|4220.67|4221.02|4220.42|9
1647228850000|2022-03-14 03:34:10|4220.77|4220.17|4220.77|4220.17|4220.77|4220.17|4220.77|4220.17|14
1647228860000|2022-03-14 03:34:20|4220.64|4220.04|4220.39|4219.79|4220.77|4220.17|4220.27|4219.67|23
1647228870000|2022-03-14 03:34:30|4220.27|4219.67|4220.39|4219.79|4220.39|4219.79|4220.27|4219.67|9
1647228880000|2022-03-14 03:34:40|4220.27|4219.67|4220.52|4219.92|4220.52|4219.92|4220.27|4219.67|4
1647228890000|2022-03-14 03:34:50|4220.27|4219.67|4220.14|4219.54|4220.52|4219.92|4220.02|4219.42|11
1647228900000|2022-03-14 03:35:00|4220.27|4219.67|4219.52|4218.92|4220.27|4219.67|4219.52|4218.92|42
1647228910000|2022-03-14 03:35:10|4219.39|4218.79|4219.52|4218.92|4219.52|4218.92|4219.27|4218.67|15
1647228920000|2022-03-14 03:35:20|4219.64|4219.04|4219.77|4219.17|4219.89|4219.29|4219.52|4218.92|9
1647228930000|2022-03-14 03:35:30|4219.89|4219.29|4219.89|4219.29|4219.89|4219.29|4219.77|4219.17|7
1647228940000|2022-03-14 03:35:40|4219.77|4219.17|4220.52|4219.92|4220.52|4219.92|4219.77|4219.17|18
1647228950000|2022-03-14 03:35:50|4220.39|4219.79|4220.39|4219.79|4220.52|4219.92|4220.27|4219.67|5
1647228960000|2022-03-14 03:36:00|4220.27|4219.67|4220.02|4219.42|4220.39|4219.79|4220.02|4219.42|10
1647228970000|2022-03-14 03:36:10|4220.14|4219.54|4220.52|4219.92|4220.52|4219.92|4220.14|4219.54|6
1647228980000|2022-03-14 03:36:20|4220.64|4220.04|4221.02|4220.42|4221.14|4220.54|4220.64|4220.04|14
1647228990000|2022-03-14 03:36:30|4220.89|4220.29|4221.52|4220.92|4221.77|4221.17|4220.89|4220.29|23
1647229000000|2022-03-14 03:36:40|4221.64|4221.04|4221.52|4220.92|4221.64|4221.04|4221.52|4220.92|12
1647229010000|2022-03-14 03:36:50|4221.64|4221.04|4221.27|4220.67|4221.64|4221.04|4221.14|4220.54|17
1647229020000|2022-03-14 03:37:00|4221.14|4220.54|4221.39|4220.79|4221.52|4220.92|4221.14|4220.54|8
1647229030000|2022-03-14 03:37:10|4221.27|4220.67|4220.89|4220.29|4221.27|4220.67|4220.89|4220.29|13
1647229040000|2022-03-14 03:37:20|4220.77|4220.17|4220.89|4220.29|4220.89|4220.29|4220.64|4220.04|4
1647229050000|2022-03-14 03:37:30|4220.77|4220.17|4221.14|4220.54|4221.27|4220.67|4220.77|4220.17|16
1647229060000|2022-03-14 03:37:40|4221.02|4220.42|4221.27|4220.67|4221.27|4220.67|4221.02|4220.42|7
1647229070000|2022-03-14 03:37:50|4221.02|4220.42|4221.14|4220.54|4221.14|4220.54|4221.02|4220.42|9
1647229080000|2022-03-14 03:38:00|4221.02|4220.42|4221.14|4220.54|4221.39|4220.79|4221.02|4220.42|4
1647229090000|2022-03-14 03:38:10|4221.02|4220.42|4221.02|4220.42|4221.27|4220.67|4221.02|4220.42|2
1647229100000|2022-03-14 03:38:20|4221.14|4220.54|4221.02|4220.42|4221.14|4220.54|4221.02|4220.42|1
1647229110000|2022-03-14 03:38:30|4221.14|4220.54|4221.02|4220.42|4221.14|4220.54|4221.02|4220.42|2
1647229120000|2022-03-14 03:38:40|4220.77|4220.17|4220.77|4220.17|4221.02|4220.42|4220.64|4220.04|9
1647229130000|2022-03-14 03:38:50|4220.64|4220.04|4220.64|4220.04|4220.64|4220.04|4220.52|4219.92|9
1647229140000|2022-03-14 03:39:00|4220.52|4219.92|4221.02|4220.42|4221.02|4220.42|4220.52|4219.92|6
1647229150000|2022-03-14 03:39:10|4220.89|4220.29|4220.89|4220.29|4220.89|4220.29|4220.89|4220.29|8
1647229160000|2022-03-14 03:39:20|4220.77|4220.17|4220.52|4219.92|4220.77|4220.17|4220.52|4219.92|2
1647229170000|2022-03-14 03:39:30|4220.77|4220.17|4220.52|4219.92|4220.77|4220.17|4220.52|4219.92|10
1647229180000|2022-03-14 03:39:40|4220.39|4219.79|4219.89|4219.29|4220.39|4219.79|4219.77|4219.17|26
1647229190000|2022-03-14 03:39:50|4219.77|4219.17|4219.27|4218.67|4219.77|4219.17|4219.02|4218.42|40
1647229200000|2022-03-14 03:40:00|4219.02|4218.42|4219.02|4218.42|4219.27|4218.67|4219.02|4218.42|13
1647229210000|2022-03-14 03:40:10|4218.89|4218.29|4218.02|4217.42|4219.02|4218.42|4218.02|4217.42|17
1647229220000|2022-03-14 03:40:20|4218.14|4217.54|4217.77|4217.17|4218.27|4217.67|4217.77|4217.17|57
1647229230000|2022-03-14 03:40:30|4217.89|4217.29|4217.64|4217.04|4218.02|4217.42|4217.52|4216.92|26
1647229240000|2022-03-14 03:40:40|4217.52|4216.92|4217.27|4216.67|4217.52|4216.92|4217.27|4216.67|18
1647229250000|2022-03-14 03:40:50|4217.14|4216.54|4217.02|4216.42|4217.14|4216.54|4217.02|4216.42|8
1647229260000|2022-03-14 03:41:00|4216.89|4216.29|4216.52|4215.92|4217.27|4216.67|4216.52|4215.92|12
1647229270000|2022-03-14 03:41:10|4216.64|4216.04|4217.02|4216.42|4217.02|4216.42|4216.02|4215.42|16
1647229280000|2022-03-14 03:41:20|4217.14|4216.54|4216.52|4215.92|4217.14|4216.54|4216.52|4215.92|10
1647229290000|2022-03-14 03:41:30|4216.77|4216.17|4217.02|4216.42|4217.02|4216.42|4216.77|4216.17|11
1647229300000|2022-03-14 03:41:40|4216.89|4216.29|4216.52|4215.92|4217.02|4216.42|4216.52|4215.92|15
1647229310000|2022-03-14 03:41:50|4216.64|4216.04|4216.89|4216.29|4217.02|4216.42|4216.52|4215.92|5
1647229320000|2022-03-14 03:42:00|4216.77|4216.17|4216.89|4216.29|4217.02|4216.42|4216.52|4215.92|3
1647229330000|2022-03-14 03:42:10|4217.02|4216.42|4217.39|4216.79|4217.52|4216.92|4217.02|4216.42|132
1647229340000|2022-03-14 03:42:20|4217.27|4216.67|4217.77|4217.17|4217.77|4217.17|4217.27|4216.67|6
1647229350000|2022-03-14 03:42:30|4218.27|4217.67|4218.52|4217.92|4218.77|4218.17|4218.27|4217.67|36
1647229360000|2022-03-14 03:42:40|4218.64|4218.04|4218.77|4218.17|4218.77|4218.17|4218.64|4218.04|9
1647229370000|2022-03-14 03:42:50|4218.52|4217.92|4218.64|4218.04|4218.77|4218.17|4218.52|4217.92|28
1647229380000|2022-03-14 03:43:00|4218.52|4217.92|4218.27|4217.67|4218.77|4218.17|4218.02|4217.42|11
1647229390000|2022-03-14 03:43:10|4218.14|4217.54|4218.89|4218.29|4219.02|4218.42|4218.14|4217.54|38
1647229400000|2022-03-14 03:43:20|4219.02|4218.42|4219.14|4218.54|4219.27|4218.67|4218.77|4218.17|10
1647229410000|2022-03-14 03:43:30|4219.02|4218.42|4218.14|4217.54|4219.02|4218.42|4218.02|4217.42|21
1647229420000|2022-03-14 03:43:40|4218.27|4217.67|4218.27|4217.67|4218.52|4217.92|4217.89|4217.29|20
1647229430000|2022-03-14 03:43:50|4218.14|4217.54|4218.52|4217.92|4218.52|4217.92|4218.02|4217.42|3
1647229440000|2022-03-14 03:44:00|4218.39|4217.79|4218.14|4217.54|4218.52|4217.92|4218.02|4217.42|10
1647229450000|2022-03-14 03:44:10|4218.27|4217.67|4218.14|4217.54|4218.27|4217.67|4218.02|4217.42|3
1647229460000|2022-03-14 03:44:20|4218.27|4217.67|4218.27|4217.67|4218.39|4217.79|4218.27|4217.67|4
1647229470000|2022-03-14 03:44:30|4218.39|4217.79|4218.27|4217.67|4218.39|4217.79|4218.27|4217.67|3
1647229480000|2022-03-14 03:44:40|4218.02|4217.42|4218.39|4217.79|4218.52|4217.92|4218.02|4217.42|38
1647229490000|2022-03-14 03:44:50|4218.52|4217.92|4219.02|4218.42|4219.02|4218.42|4218.52|4217.92|45
1647229500000|2022-03-14 03:45:00|4218.77|4218.17|4218.77|4218.17|4218.77|4218.17|4218.52|4217.92|37
1647229510000|2022-03-14 03:45:10|4219.27|4218.67|4219.27|4218.67|4219.27|4218.67|4219.27|4218.67|9
1647229520000|2022-03-14 03:45:20|||||||||11
1647229530000|2022-03-14 03:45:30|4219.02|4218.42|4219.02|4218.42|4219.02|4218.42|4218.77|4218.17|23
1647229540000|2022-03-14 03:45:40|4219.27|4218.67|4219.02|4218.42|4219.27|4218.67|4219.02|4218.42|11
1647229550000|2022-03-14 03:45:50|4219.14|4218.54|4219.27|4218.67|4219.39|4218.79|4219.14|4218.54|26
1647229560000|2022-03-14 03:46:00|4219.39|4218.79|4219.52|4218.92|4219.52|4218.92|4219.39|4218.79|5
1647229570000|2022-03-14 03:46:10|4219.27|4218.67|4219.39|4218.79|4219.52|4218.92|4219.27|4218.67|11
1647229580000|2022-03-14 03:46:20|4219.52|4218.92|4219.77|4219.17|4219.77|4219.17|4219.52|4218.92|8
1647229590000|2022-03-14 03:46:30|4220.02|4219.42|4219.77|4219.17|4220.02|4219.42|4219.77|4219.17|7
1647229600000|2022-03-14 03:46:40|4219.89|4219.29|4219.77|4219.17|4219.89|4219.29|4219.77|4219.17|3
1647229610000|2022-03-14 03:46:50|4219.52|4218.92|4219.52|4218.92|4219.52|4218.92|4219.39|4218.79|3
1647229620000|2022-03-14 03:47:00|4219.77|4219.17|4219.39|4218.79|4219.77|4219.17|4219.39|4218.79|10
1647229630000|2022-03-14 03:47:10|4219.27|4218.67|4219.02|4218.42|4219.39|4218.79|4219.02|4218.42|7
1647229640000|2022-03-14 03:47:20|4219.14|4218.54|4219.14|4218.54|4219.27|4218.67|4219.02|4218.42|13
1647229650000|2022-03-14 03:47:30|4219.02|4218.42|4219.02|4218.42|4219.14|4218.54|4219.02|4218.42|35
1647229660000|2022-03-14 03:47:40|4218.89|4218.29|4218.77|4218.17|4218.89|4218.29|4218.52|4217.92|6
1647229670000|2022-03-14 03:47:50|4218.52|4217.92|4218.52|4217.92|4218.77|4218.17|4218.52|4217.92|6
1647229690000|2022-03-14 03:48:10|4218.27|4217.67|4218.39|4217.79|4218.52|4217.92|4218.27|4217.67|14
1647229700000|2022-03-14 03:48:20|4218.27|4217.67|4217.52|4216.92|4218.39|4217.79|4217.52|4216.92|24
1647229710000|2022-03-14 03:48:30|4217.64|4217.04|4217.52|4216.92|4217.77|4217.17|4217.52|4216.92|23
1647229720000|2022-03-14 03:48:40|4217.64|4217.04|4217.52|4216.92|4217.64|4217.04|4217.52|4216.92|21
1647229730000|2022-03-14 03:48:50|4217.64|4217.04|4217.52|4216.92|4217.64|4217.04|4217.52|4216.92|26
1647229740000|2022-03-14 03:49:00|4217.64|4217.04|4216.02|4215.42|4217.64|4217.04|4215.77|4215.17|50
1647229750000|2022-03-14 03:49:10|4215.77|4215.17|4215.64|4215.04|4215.77|4215.17|4215.52|4214.92|34
1647229760000|2022-03-14 03:49:20|4215.77|4215.17|4215.89|4215.29|4215.89|4215.29|4215.52|4214.92|36
1647229770000|2022-03-14 03:49:30|4215.77|4215.17|4215.77|4215.17|4216.14|4215.54|4215.77|4215.17|8
1647229780000|2022-03-14 03:49:40|4215.89|4215.29|4215.77|4215.17|4216.02|4215.42|4215.77|4215.17|17
1647229790000|2022-03-14 03:49:50|4215.52|4214.92|4215.64|4215.04|4215.64|4215.04|4215.52|4214.92|15
1647229800000|2022-03-14 03:50:00|4215.77|4215.17|4215.77|4215.17|4216.02|4215.42|4215.77|4215.17|10
1647229810000|2022-03-14 03:50:10|4215.89|4215.29|4216.14|4215.54|4216.27|4215.67|4215.89|4215.29|19
1647229820000|2022-03-14 03:50:20|4216.27|4215.67|4216.02|4215.42|4216.39|4215.79|4216.02|4215.42|12
1647229830000|2022-03-14 03:50:30|4216.27|4215.67|4216.77|4216.17|4216.89|4216.29|4216.27|4215.67|21
1647229840000|2022-03-14 03:50:40|4216.89|4216.29|4217.02|4216.42|4217.27|4216.67|4216.77|4216.17|16
1647229850000|2022-03-14 03:50:50|4216.89|4216.29|4217.02|4216.42|4217.14|4216.54|4216.89|4216.29|7
1647229860000|2022-03-14 03:51:00|4217.27|4216.67|4217.02|4216.42|4217.27|4216.67|4216.89|4216.29|7
1647229870000|2022-03-14 03:51:10|4216.89|4216.29|4216.89|4216.29|4217.02|4216.42|4216.89|4216.29|6
1647229880000|2022-03-14 03:51:20|4216.77|4216.17|4217.27|4216.67|4217.27|4216.67|4216.77|4216.17|4
1647229890000|2022-03-14 03:51:30|4217.14|4216.54|4217.52|4216.92|4217.52|4216.92|4217.14|4216.54|7
1647229900000|2022-03-14 03:51:40|4217.64|4217.04|4218.02|4217.42|4218.02|4217.42|4217.64|4217.04|6
1647229910000|2022-03-14 03:51:50|4217.77|4217.17|4217.52|4216.92|4217.77|4217.17|4217.52|4216.92|9
1647229920000|2022-03-14 03:52:00|4217.77|4217.17|4217.52|4216.92|4217.77|4217.17|4217.52|4216.92|2
1647229930000|2022-03-14 03:52:10|4217.64|4217.04|4217.52|4216.92|4217.64|4217.04|4217.52|4216.92|3
1647229940000|2022-03-14 03:52:20|4217.27|4216.67|4217.27|4216.67|4217.27|4216.67|4217.27|4216.67|7
1647229950000|2022-03-14 03:52:30|4217.77|4217.17|4217.77|4217.17|4217.77|4217.17|4217.52|4216.92|32
1647229960000|2022-03-14 03:52:40|||||||||2
1647229970000|2022-03-14 03:52:50|4217.89|4217.29|4217.77|4217.17|4218.02|4217.42|4217.77|4217.17|9
1647229980000|2022-03-14 03:53:00|4217.89|4217.29|4217.89|4217.29|4217.89|4217.29|4217.77|4217.17|3
1647229990000|2022-03-14 03:53:10|4217.77|4217.17|4217.77|4217.17|4218.02|4217.42|4217.77|4217.17|4
1647230000000|2022-03-14 03:53:20|4217.89|4217.29|4218.27|4217.67|4218.27|4217.67|4217.89|4217.29|5
1647230010000|2022-03-14 03:53:30|4218.14|4217.54|4217.89|4217.29|4218.27|4217.67|4217.77|4217.17|11
1647230020000|2022-03-14 03:53:40|4217.77|4217.17|4217.89|4217.29|4217.89|4217.29|4217.64|4217.04|6
1647230030000|2022-03-14 03:53:50|4217.77|4217.17|4218.27|4217.67|4218.52|4217.92|4217.52|4216.92|43
1647230040000|2022-03-14 03:54:00|4218.52|4217.92|4218.77|4218.17|4218.77|4218.17|4218.52|4217.92|19
1647230050000|2022-03-14 03:54:10|4219.02|4218.42|4219.52|4218.92|4219.77|4219.17|4219.02|4218.42|26
1647230060000|2022-03-14 03:54:20|4219.64|4219.04|4219.64|4219.04|4219.77|4219.17|4219.52|4218.92|10
1647230070000|2022-03-14 03:54:30|4219.77|4219.17|4220.02|4219.42|4220.52|4219.92|4219.52|4218.92|25
1647230080000|2022-03-14 03:54:40|4220.14|4219.54|4220.52|4219.92|4220.52|4219.92|4220.02|4219.42|14
1647230090000|2022-03-14 03:54:50|4220.39|4219.79|4220.27|4219.67|4220.52|4219.92|4220.27|4219.67|16
1647230100000|2022-03-14 03:55:00|4220.14|4219.54|4219.77|4219.17|4220.27|4219.67|4219.77|4219.17|14
1647230110000|2022-03-14 03:55:10|4220.02|4219.42|4220.14|4219.54|4220.14|4219.54|4219.77|4219.17|10
1647230120000|2022-03-14 03:55:20|4220.27|4219.67|4220.14|4219.54|4220.27|4219.67|4220.02|4219.42|17
1647230130000|2022-03-14 03:55:30|4220.02|4219.42|4220.27|4219.67|4220.27|4219.67|4220.02|4219.42|1
1647230140000|2022-03-14 03:55:40|4220.39|4219.79|4220.52|4219.92|4220.52|4219.92|4220.39|4219.79|2
1647230150000|2022-03-14 03:55:50|4220.64|4220.04|4221.14|4220.54|4221.14|4220.54|4220.52|4219.92|32
1647230160000|2022-03-14 03:56:00|4221.02|4220.42|4220.77|4220.17|4221.02|4220.42|4220.52|4219.92|5
1647230170000|2022-03-14 03:56:10|4221.02|4220.42|4220.77|4220.17|4221.02|4220.42|4220.77|4220.17|8
1647230180000|2022-03-14 03:56:20|4221.02|4220.42|4220.77|4220.17|4221.02|4220.42|4220.77|4220.17|9
1647230190000|2022-03-14 03:56:30|4220.89|4220.29|4221.02|4220.42|4221.02|4220.42|4220.77|4220.17|6
1647230200000|2022-03-14 03:56:40|4221.14|4220.54|4221.27|4220.67|4221.27|4220.67|4221.14|4220.54|8
1647230210000|2022-03-14 03:56:50|4221.52|4220.92|4221.52|4220.92|4221.52|4220.92|4221.27|4220.67|24
1647230220000|2022-03-14 03:57:00|4221.39|4220.79|4220.89|4220.29|4221.39|4220.79|4220.89|4220.29|5
1647230230000|2022-03-14 03:57:10|4221.02|4220.42|4221.02|4220.42|4221.27|4220.67|4221.02|4220.42|9
1647230240000|2022-03-14 03:57:20|4220.89|4220.29|4220.39|4219.79|4221.02|4220.42|4220.39|4219.79|8
1647230250000|2022-03-14 03:57:30|4220.52|4219.92|4220.52|4219.92|4220.77|4220.17|4220.52|4219.92|10
1647230260000|2022-03-14 03:57:40|4220.77|4220.17|4220.77|4220.17|4220.77|4220.17|4220.64|4220.04|5
1647230270000|2022-03-14 03:57:50|4220.52|4219.92|4220.77|4220.17|4220.77|4220.17|4220.52|4219.92|2
1647230280000|2022-03-14 03:58:00|4221.02|4220.42|4221.02|4220.42|4221.02|4220.42|4220.77|4220.17|15
1647230290000|2022-03-14 03:58:10|4220.89|4220.29|4221.14|4220.54|4221.27|4220.67|4220.77|4220.17|11
1647230300000|2022-03-14 03:58:20|4221.27|4220.67|4220.89|4220.29|4221.27|4220.67|4220.77|4220.17|6
1647230310000|2022-03-14 03:58:30|4221.02|4220.42|4220.77|4220.17|4221.02|4220.42|4220.77|4220.17|9
1647230320000|2022-03-14 03:58:40|4220.52|4219.92|4220.39|4219.79|4220.52|4219.92|4220.27|4219.67|28
1647230330000|2022-03-14 03:58:50|4220.27|4219.67|4220.27|4219.67|4220.27|4219.67|4220.27|4219.67|6
1647230340000|2022-03-14 03:59:00|4220.39|4219.79|4220.27|4219.67|4220.39|4219.79|4220.27|4219.67|19
1647230350000|2022-03-14 03:59:10|4220.52|4219.92|4220.52|4219.92|4220.52|4219.92|4220.27|4219.67|6
1647230360000|2022-03-14 03:59:20|4220.27|4219.67|4220.27|4219.67|4220.39|4219.79|4220.27|4219.67|10
1647230370000|2022-03-14 03:59:30|4220.39|4219.79|4220.52|4219.92|4220.52|4219.92|4220.39|4219.79|3
1647230380000|2022-03-14 03:59:40|4220.39|4219.79|4220.27|4219.67|4220.52|4219.92|4220.27|4219.67|18
1647230400000|2022-03-14 04:00:00|4220.39|4219.79|4220.27|4219.67|4220.52|4219.92|4220.27|4219.67|37
1647230410000|2022-03-14 04:00:10|4220.39|4219.79|4220.52|4219.92|4220.52|4219.92|4220.39|4219.79|2
1647230430000|2022-03-14 04:00:30|4220.39|4219.79|4220.52|4219.92|4220.52|4219.92|4220.39|4219.79|5
1647230440000|2022-03-14 04:00:40|4220.39|4219.79|4220.27|4219.67|4220.39|4219.79|4220.27|4219.67|11
1647230460000|2022-03-14 04:01:00|4220.39|4219.79|4220.52|4219.92|4220.52|4219.92|4220.39|4219.79|10
1647230470000|2022-03-14 04:01:10|||||||||15
1647230480000|2022-03-14 04:01:20|4220.27|4219.67|4220.27|4219.67|4220.39|4219.79|4220.27|4219.67|7
1647230490000|2022-03-14 04:01:30|||||||||2
1647230500000|2022-03-14 04:01:40|||||||||1
1647230510000|2022-03-14 04:01:50|||||||||1
1647230520000|2022-03-14 04:02:00|4220.64|4220.04|4220.77|4220.17|4220.77|4220.17|4220.64|4220.04|36
1647230530000|2022-03-14 04:02:10|4221.14|4220.54|4221.52|4220.92|4221.52|4220.92|4221.14|4220.54|13
1647230540000|2022-03-14 04:02:20|4221.39|4220.79|4222.27|4221.67|4222.27|4221.67|4221.39|4220.79|41
1647230550000|2022-03-14 04:02:30|4222.14|4221.54|4222.27|4221.67|4222.39|4221.79|4222.02|4221.42|26
1647230560000|2022-03-14 04:02:40|4222.02|4221.42|4221.39|4220.79|4222.02|4221.42|4221.39|4220.79|24
1647230570000|2022-03-14 04:02:50|4221.27|4220.67|4221.64|4221.04|4221.64|4221.04|4221.27|4220.67|5
1647230580000|2022-03-14 04:03:00|4221.52|4220.92|4221.39|4220.79|4221.64|4221.04|4221.39|4220.79|14
1647230590000|2022-03-14 04:03:10|4221.27|4220.67|4221.77|4221.17|4221.77|4221.17|4221.27|4220.67|5
1647230600000|2022-03-14 04:03:20|4221.52|4220.92|4221.52|4220.92|4221.52|4220.92|4221.52|4220.92|2
1647230610000|2022-03-14 04:03:30|4221.77|4221.17|4222.02|4221.42|4222.02|4221.42|4221.77|4221.17|4
1647230620000|2022-03-14 04:03:40|4222.52|4221.92|4222.27|4221.67|4222.52|4221.92|4222.27|4221.67|47
1647230630000|2022-03-14 04:03:50|4222.89|4222.29|4223.02|4222.42|4223.27|4222.67|4222.64|4222.04|23
1647230640000|2022-03-14 04:04:00|4222.77|4222.17|4222.77|4222.17|4223.02|4222.42|4222.52|4221.92|31
1647230650000|2022-03-14 04:04:10|4222.64|4222.04|4223.02|4222.42|4223.27|4222.67|4222.52|4221.92|3
1647230660000|2022-03-14 04:04:20|4222.77|4222.17|4222.77|4222.17|4222.77|4222.17|4222.52|4221.92|12
1647230670000|2022-03-14 04:04:30|4223.02|4222.42|4222.77|4222.17|4223.02|4222.42|4222.52|4221.92|6
1647230680000|2022-03-14 04:04:40|4222.52|4221.92|4222.64|4222.04|4222.64|4222.04|4222.27|4221.67|19
1647230690000|2022-03-14 04:04:50|4222.52|4221.92|4222.52|4221.92|4222.52|4221.92|4222.27|4221.67|4
1647230700000|2022-03-14 04:05:00|4222.39|4221.79|4222.39|4221.79|4222.52|4221.92|4222.39|4221.79|0
1647230710000|2022-03-14 04:05:10|4222.52|4221.92|4222.39|4221.79|4222.52|4221.92|4222.27|4221.67|2
1647230720000|2022-03-14 04:05:20|4222.52|4221.92|4222.52|4221.92|4222.64|4222.04|4222.27|4221.67|13
1647230730000|2022-03-14 04:05:30|||||||||7
1647230740000|2022-03-14 04:05:40|||||||||31
1647230750000|2022-03-14 04:05:50|4222.64|4222.04|4222.52|4221.92|4222.77|4222.17|4222.52|4221.92|4
1647230760000|2022-03-14 04:06:00|4222.27|4221.67|4222.52|4221.92|4222.52|4221.92|4222.27|4221.67|15
1647230770000|2022-03-14 04:06:10|4222.27|4221.67|4222.52|4221.92|4222.77|4222.17|4222.27|4221.67|12
1647230780000|2022-03-14 04:06:20|4222.64|4222.04|4222.64|4222.04|4222.77|4222.17|4222.64|4222.04|0
1647230790000|2022-03-14 04:06:30|4222.52|4221.92|4222.52|4221.92|4222.52|4221.92|4222.52|4221.92|3
1647230800000|2022-03-14 04:06:40|4222.64|4222.04|4222.52|4221.92|4222.64|4222.04|4222.52|4221.92|3
1647230810000|2022-03-14 04:06:50|||||||||5
1647230820000|2022-03-14 04:07:00|4222.27|4221.67|4222.52|4221.92|4222.77|4222.17|4222.27|4221.67|32
1647230830000|2022-03-14 04:07:10|4222.27|4221.67|4222.27|4221.67|4222.39|4221.79|4222.27|4221.67|8
1647230840000|2022-03-14 04:07:20|4222.39|4221.79|4222.27|4221.67|4222.52|4221.92|4222.27|4221.67|9
1647230850000|2022-03-14 04:07:30|||||||||1
1647230860000|2022-03-14 04:07:40|||||||||6
1647230870000|2022-03-14 04:07:50|4222.14|4221.54|4222.02|4221.42|4222.14|4221.54|4222.02|4221.42|12
1647230880000|2022-03-14 04:08:00|4222.27|4221.67|4222.89|4222.29|4223.02|4222.42|4222.27|4221.67|11
1647230890000|2022-03-14 04:08:10|4223.02|4222.42|4222.77|4222.17|4223.02|4222.42|4222.77|4222.17|5
1647230900000|2022-03-14 04:08:20|||||||||8
1647230910000|2022-03-14 04:08:30|4223.02|4222.42|4222.77|4222.17|4223.02|4222.42|4222.77|4222.17|14
1647230920000|2022-03-14 04:08:40|4222.64|4222.04|4222.52|4221.92|4222.64|4222.04|4222.52|4221.92|5
1647230930000|2022-03-14 04:08:50|4222.39|4221.79|4222.27|4221.67|4222.39|4221.79|4222.27|4221.67|9
1647230940000|2022-03-14 04:09:00|4222.02|4221.42|4222.27|4221.67|4222.27|4221.67|4222.02|4221.42|4
1647230950000|2022-03-14 04:09:10|4222.64|4222.04|4222.64|4222.04|4222.64|4222.04|4222.64|4222.04|2
1647230960000|2022-03-14 04:09:20|4222.52|4221.92|4222.27|4221.67|4222.64|4222.04|4222.27|4221.67|8
1647230970000|2022-03-14 04:09:30|4222.39|4221.79|4222.27|4221.67|4222.52|4221.92|4222.27|4221.67|79
1647230980000|2022-03-14 04:09:40|4222.52|4221.92|4222.39|4221.79|4222.52|4221.92|4222.27|4221.67|24
1647230990000|2022-03-14 04:09:50|4222.27|4221.67|4222.14|4221.54|4222.52|4221.92|4222.02|4221.42|4
1647231000000|2022-03-14 04:10:00|4222.02|4221.42|4222.52|4221.92|4222.52|4221.92|4222.02|4221.42|6
1647231010000|2022-03-14 04:10:10|4222.27|4221.67|4222.39|4221.79|4222.52|4221.92|4222.27|4221.67|15
1647231020000|2022-03-14 04:10:20|4222.27|4221.67|4222.52|4221.92|4222.52|4221.92|4222.27|4221.67|3
1647231030000|2022-03-14 04:10:30|4222.39|4221.79|4222.27|4221.67|4222.52|4221.92|4222.27|4221.67|3
1647231060000|2022-03-14 04:11:00|||||||||19
1647231070000|2022-03-14 04:11:10|4222.52|4221.92|4222.52|4221.92|4222.52|4221.92|4222.52|4221.92|18
1647231080000|2022-03-14 04:11:20|4222.27|4221.67|4222.52|4221.92|4222.52|4221.92|4222.27|4221.67|5
1647231090000|2022-03-14 04:11:30|4222.27|4221.67|4222.27|4221.67|4222.39|4221.79|4222.27|4221.67|18
1647231100000|2022-03-14 04:11:40|||||||||1
1647231110000|2022-03-14 04:11:50|4221.77|4221.17|4221.77|4221.17|4221.77|4221.17|4221.77|4221.17|28
1647231120000|2022-03-14 04:12:00|||||||||5
1647231130000|2022-03-14 04:12:10|4221.89|4221.29|4221.77|4221.17|4222.02|4221.42|4221.77|4221.17|14
1647231140000|2022-03-14 04:12:20|||||||||2
1647231160000|2022-03-14 04:12:40|||||||||3
1647231170000|2022-03-14 04:12:50|4221.64|4221.04|4221.52|4220.92|4221.64|4221.04|4221.52|4220.92|9
1647231180000|2022-03-14 04:13:00|4221.77|4221.17|4221.77|4221.17|4221.77|4221.17|4221.52|4220.92|9
1647231200000|2022-03-14 04:13:20|||||||||1
1647231210000|2022-03-14 04:13:30|4221.52|4220.92|4221.52|4220.92|4221.64|4221.04|4221.52|4220.92|10
1647231220000|2022-03-14 04:13:40|4221.77|4221.17|4222.27|4221.67|4222.27|4221.67|4221.77|4221.17|20
1647231230000|2022-03-14 04:13:50|4222.39|4221.79|4222.27|4221.67|4222.39|4221.79|4222.27|4221.67|2
1647231240000|2022-03-14 04:14:00|4222.02|4221.42|4221.89|4221.29|4222.02|4221.42|4221.77|4221.17|9
1647231250000|2022-03-14 04:14:10|4222.02|4221.42|4222.02|4221.42|4222.02|4221.42|4222.02|4221.42|6
1647231260000|2022-03-14 04:14:20|4221.89|4221.29|4222.27|4221.67|4222.27|4221.67|4221.89|4221.29|4
1647231270000|2022-03-14 04:14:30|4222.14|4221.54|4222.27|4221.67|4222.27|4221.67|4222.14|4221.54|6
1647231290000|2022-03-14 04:14:50|4222.39|4221.79|4222.52|4221.92|4222.52|4221.92|4222.27|4221.67|20
1647231300000|2022-03-14 04:15:00|||||||||2
1647231310000|2022-03-14 04:15:10|4222.77|4222.17|4222.77|4222.17|4222.77|4222.17|4222.77|4222.17|54
1647231320000|2022-03-14 04:15:20|4222.89|4222.29|4223.02|4222.42|4223.02|4222.42|4222.89|4222.29|2
1647231330000|2022-03-14 04:15:30|4223.27|4222.67|4223.52|4222.92|4223.52|4222.92|4223.27|4222.67|21
1647231340000|2022-03-14 04:15:40|||||||||7
1647231350000|2022-03-14 04:15:50|4223.39|4222.79|4223.39|4222.79|4223.39|4222.79|4223.27|4222.67|14
1647231360000|2022-03-14 04:16:00|4223.27|4222.67|4223.52|4222.92|4223.52|4222.92|4223.27|4222.67|1
1647231370000|2022-03-14 04:16:10|4223.77|4223.17|4223.64|4223.04|4223.77|4223.17|4223.64|4223.04|5
1647231380000|2022-03-14 04:16:20|4223.77|4223.17|4223.64|4223.04|4223.77|4223.17|4223.64|4223.04|0
1647231390000|2022-03-14 04:16:30|4223.52|4222.92|4223.77|4223.17|4223.77|4223.17|4223.52|4222.92|2
1647231400000|2022-03-14 04:16:40|4223.64|4223.04|4223.52|4222.92|4223.64|4223.04|4223.52|4222.92|7
1647231410000|2022-03-14 04:16:50|4223.27|4222.67|4223.27|4222.67|4223.27|4222.67|4223.27|4222.67|9
1647231420000|2022-03-14 04:17:00|4223.39|4222.79|4223.27|4222.67|4223.39|4222.79|4223.14|4222.54|8
1647231430000|2022-03-14 04:17:10|4223.52|4222.92|4223.27|4222.67|4223.52|4222.92|4223.27|4222.67|9
1647231440000|2022-03-14 04:17:20|4223.52|4222.92|4223.27|4222.67|4223.52|4222.92|4223.02|4222.42|48
1647231450000|2022-03-14 04:17:30|4223.14|4222.54|4223.27|4222.67|4223.27|4222.67|4223.14|4222.54|3
1647231460000|2022-03-14 04:17:40|4223.02|4222.42|4222.89|4222.29|4223.02|4222.42|4222.89|4222.29|3
1647231470000|2022-03-14 04:17:50|4222.77|4222.17|4222.77|4222.17|4222.77|4222.17|4222.77|4222.17|2
1647231480000|2022-03-14 04:18:00|4223.27|4222.67|4223.02|4222.42|4223.27|4222.67|4223.02|4222.42|21
1647231500000|2022-03-14 04:18:20|4223.14|4222.54|4223.02|4222.42|4223.14|4222.54|4223.02|4222.42|2
1647231510000|2022-03-14 04:18:30|4223.14|4222.54|4223.52|4222.92|4223.52|4222.92|4223.14|4222.54|8
1647231520000|2022-03-14 04:18:40|4223.39|4222.79|4223.52|4222.92|4223.52|4222.92|4223.27|4222.67|5
1647231530000|2022-03-14 04:18:50|||||||||3
1647231540000|2022-03-14 04:19:00|4223.27|4222.67|4223.27|4222.67|4223.27|4222.67|4223.27|4222.67|1
1647231550000|2022-03-14 04:19:10|4223.14|4222.54|4222.77|4222.17|4223.14|4222.54|4222.52|4221.92|37
1647231560000|2022-03-14 04:19:20|4222.89|4222.29|4222.77|4222.17|4222.89|4222.29|4222.77|4222.17|7
1647231570000|2022-03-14 04:19:30|4223.02|4222.42|4223.52|4222.92|4223.52|4222.92|4223.02|4222.42|9
1647231580000|2022-03-14 04:19:40|||||||||5
1647231590000|2022-03-14 04:19:50|4223.77|4223.17|4223.77|4223.17|4223.77|4223.17|4223.39|4222.79|23
1647231600000|2022-03-14 04:20:00|4224.02|4223.42|4223.77|4223.17|4224.27|4223.67|4223.52|4222.92|44
1647231610000|2022-03-14 04:20:10|4224.02|4223.42|4223.77|4223.17|4224.02|4223.42|4223.64|4223.04|16
1647231630000|2022-03-14 04:20:30|4223.64|4223.04|4223.77|4223.17|4223.77|4223.17|4223.64|4223.04|36
1647231640000|2022-03-14 04:20:40|4223.89|4223.29|4223.89|4223.29|4224.02|4223.42|4223.77|4223.17|20
1647231650000|2022-03-14 04:20:50|4223.77|4223.17|4223.77|4223.17|4224.02|4223.42|4223.77|4223.17|2
1647231660000|2022-03-14 04:21:00|4224.02|4223.42|4223.52|4222.92|4224.02|4223.42|4223.52|4222.92|13
1647231670000|2022-03-14 04:21:10|4223.64|4223.04|4222.64|4222.04|4223.77|4223.17|4222.52|4221.92|37
1647231680000|2022-03-14 04:21:20|4222.77|4222.17|4222.52|4221.92|4222.77|4222.17|4222.52|4221.92|58
1647231690000|2022-03-14 04:21:30|4222.64|4222.04|4222.52|4221.92|4222.77|4222.17|4222.27|4221.67|7
1647231700000|2022-03-14 04:21:40|4222.77|4222.17|4223.02|4222.42|4223.02|4222.42|4222.77|4222.17|19
1647231710000|2022-03-14 04:21:50|||||||||1
1647231720000|2022-03-14 04:22:00|||||||||11
1647231730000|2022-03-14 04:22:10|4223.14|4222.54|4223.02|4222.42|4223.27|4222.67|4223.02|4222.42|6
1647231740000|2022-03-14 04:22:20|4223.14|4222.54|4223.27|4222.67|4223.27|4222.67|4223.02|4222.42|2
1647231770000|2022-03-14 04:22:50|4223.39|4222.79|4223.52|4222.92|4223.52|4222.92|4223.27|4222.67|5
1647231780000|2022-03-14 04:23:00|4223.39|4222.79|4223.77|4223.17|4223.77|4223.17|4223.27|4222.67|10
1647231790000|2022-03-14 04:23:10|4224.02|4223.42|4224.02|4223.42|4224.02|4223.42|4224.02|4223.42|6
1647231800000|2022-03-14 04:23:20|||||||||8
1647231810000|2022-03-14 04:23:30|4224.27|4223.67|4224.77|4224.17|4225.02|4224.42|4224.27|4223.67|55
1647231820000|2022-03-14 04:23:40|4224.89|4224.29|4225.52|4224.92|4225.77|4225.17|4224.89|4224.29|58
1647231830000|2022-03-14 04:23:50|4225.64|4225.04|4225.39|4224.79|4225.77|4225.17|4225.02|4224.42|26
1647231840000|2022-03-14 04:24:00|4225.27|4224.67|4224.64|4224.04|4225.27|4224.67|4224.64|4224.04|11
1647231850000|2022-03-14 04:24:10|4224.77|4224.17|4224.77|4224.17|4224.89|4224.29|4224.77|4224.17|18
1647231860000|2022-03-14 04:24:20|||||||||3
1647231870000|2022-03-14 04:24:30|4225.14|4224.54|4225.02|4224.42|4225.27|4224.67|4225.02|4224.42|13
1647231880000|2022-03-14 04:24:40|4225.14|4224.54|4225.64|4225.04|4225.64|4225.04|4225.02|4224.42|30
1647231890000|2022-03-14 04:24:50|4225.52|4224.92|4225.64|4225.04|4225.64|4225.04|4225.52|4224.92|2
1647231900000|2022-03-14 04:25:00|4225.52|4224.92|4225.52|4224.92|4225.64|4225.04|4225.39|4224.79|9
1647231910000|2022-03-14 04:25:10|4225.64|4225.04|4225.64|4225.04|4225.64|4225.04|4225.52|4224.92|3
1647231920000|2022-03-14 04:25:20|4225.77|4225.17|4225.77|4225.17|4225.77|4225.17|4225.64|4225.04|242
1647231930000|2022-03-14 04:25:30|4226.02|4225.42|4226.27|4225.67|4226.27|4225.67|4226.02|4225.42|42
1647231940000|2022-03-14 04:25:40|4225.77|4225.17|4225.77|4225.17|4225.77|4225.17|4225.64|4225.04|22
1647231950000|2022-03-14 04:25:50|4225.64|4225.04|4225.52|4224.92|4225.77|4225.17|4225.52|4224.92|33
1647231960000|2022-03-14 04:26:00|4225.77|4225.17|4225.27|4224.67|4225.77|4225.17|4225.27|4224.67|19
1647231970000|2022-03-14 04:26:10|4225.14|4224.54|4225.02|4224.42|4225.27|4224.67|4225.02|4224.42|8
1647231980000|2022-03-14 04:26:20|4225.14|4224.54|4225.02|4224.42|4225.14|4224.54|4225.02|4224.42|2
1647231990000|2022-03-14 04:26:30|4225.14|4224.54|4225.02|4224.42|4225.14|4224.54|4225.02|4224.42|2
1647232000000|2022-03-14 04:26:40|4224.89|4224.29|4224.89|4224.29|4225.02|4224.42|4224.77|4224.17|12
1647232010000|2022-03-14 04:26:50|4224.77|4224.17|4224.52|4223.92|4224.89|4224.29|4224.52|4223.92|19
1647232020000|2022-03-14 04:27:00|4224.39|4223.79|4224.52|4223.92|4224.52|4223.92|4224.02|4223.42|14
1647232030000|2022-03-14 04:27:10|4224.39|4223.79|4224.52|4223.92|4224.52|4223.92|4224.39|4223.79|40
1647232040000|2022-03-14 04:27:20|4224.27|4223.67|4224.27|4223.67|4224.27|4223.67|4224.27|4223.67|92
1647232050000|2022-03-14 04:27:30|4224.14|4223.54|4224.02|4223.42|4224.14|4223.54|4224.02|4223.42|6
1647232060000|2022-03-14 04:27:40|4224.14|4223.54|4224.27|4223.67|4224.27|4223.67|4224.14|4223.54|31
1647232070000|2022-03-14 04:27:50|4224.14|4223.54|4224.14|4223.54|4224.14|4223.54|4224.02|4223.42|4
1647232080000|2022-03-14 04:28:00|4224.02|4223.42|4223.89|4223.29|4224.02|4223.42|4223.77|4223.17|119
1647232090000|2022-03-14 04:28:10|4223.77|4223.17|4223.77|4223.17|4224.02|4223.42|4223.77|4223.17|2
1647232100000|2022-03-14 04:28:20|4223.89|4223.29|4223.77|4223.17|4223.89|4223.29|4223.77|4223.17|9
1647232110000|2022-03-14 04:28:30|4224.02|4223.42|4223.52|4222.92|4224.02|4223.42|4223.52|4222.92|13
1647232120000|2022-03-14 04:28:40|4223.39|4222.79|4223.77|4223.17|4223.77|4223.17|4223.39|4222.79|15
1647232140000|2022-03-14 04:29:00|4223.89|4223.29|4224.27|4223.67|4224.27|4223.67|4223.89|4223.29|9
1647232150000|2022-03-14 04:29:10|4224.02|4223.42|4224.27|4223.67|4224.52|4223.92|4224.02|4223.42|16
1647232160000|2022-03-14 04:29:20|4224.14|4223.54|4223.52|4222.92|4224.14|4223.54|4223.39|4222.79|21
1647232170000|2022-03-14 04:29:30|4223.39|4222.79|4223.27|4222.67|4223.52|4222.92|4223.27|4222.67|4
1647232180000|2022-03-14 04:29:40|4223.39|4222.79|4223.52|4222.92|4223.52|4222.92|4223.39|4222.79|11
1647232190000|2022-03-14 04:29:50|4223.89|4223.29|4223.89|4223.29|4224.02|4223.42|4223.89|4223.29|19
1647232200000|2022-03-14 04:30:00|4224.02|4223.42|4224.02|4223.42|4224.02|4223.42|4224.02|4223.42|3
1647232210000|2022-03-14 04:30:10|||||||||3
1647232220000|2022-03-14 04:30:20|4223.89|4223.29|4224.02|4223.42|4224.02|4223.42|4223.89|4223.29|5
1647232230000|2022-03-14 04:30:30|4223.89|4223.29|4224.02|4223.42|4224.02|4223.42|4223.89|4223.29|10
1647232240000|2022-03-14 04:30:40|4223.89|4223.29|4223.77|4223.17|4223.89|4223.29|4223.77|4223.17|2
1647232250000|2022-03-14 04:30:50|4223.52|4222.92|4224.02|4223.42|4224.02|4223.42|4223.52|4222.92|3
1647232260000|2022-03-14 04:31:00|4224.14|4223.54|4224.14|4223.54|4224.14|4223.54|4224.02|4223.42|7
1647232270000|2022-03-14 04:31:10|4224.02|4223.42|4224.02|4223.42|4224.02|4223.42|4224.02|4223.42|9
1647232300000|2022-03-14 04:31:40|4224.14|4223.54|4224.02|4223.42|4224.14|4223.54|4224.02|4223.42|2
1647232310000|2022-03-14 04:31:50|4223.89|4223.29|4223.77|4223.17|4223.89|4223.29|4223.52|4222.92|7
1647232320000|2022-03-14 04:32:00|4224.02|4223.42|4223.89|4223.29|4224.02|4223.42|4223.89|4223.29|18
1647232330000|2022-03-14 04:32:10|4223.77|4223.17|4223.77|4223.17|4223.77|4223.17|4223.77|4223.17|0
1647232340000|2022-03-14 04:32:20|4223.64|4223.04|4223.27|4222.67|4223.77|4223.17|4223.27|4222.67|31
1647232350000|2022-03-14 04:32:30|4223.52|4222.92|4223.52|4222.92|4223.77|4223.17|4223.52|4222.92|16
1647232360000|2022-03-14 04:32:40|4223.64|4223.04|4223.77|4223.17|4223.77|4223.17|4223.52|4222.92|1
1647232370000|2022-03-14 04:32:50|4224.02|4223.42|4223.77|4223.17|4224.02|4223.42|4223.77|4223.17|8
1647232380000|2022-03-14 04:33:00|4223.27|4222.67|4223.39|4222.79|4223.39|4222.79|4223.27|4222.67|9
1647232390000|2022-03-14 04:33:10|4223.52|4222.92|4223.39|4222.79|4223.77|4223.17|4223.27|4222.67|11
1647232400000|2022-03-14 04:33:20|4223.52|4222.92|4223.52|4222.92|4223.52|4222.92|4223.39|4222.79|4
1647232410000|2022-03-14 04:33:30|||||||||1
1647232420000|2022-03-14 04:33:40|4223.77|4223.17|4224.02|4223.42|4224.02|4223.42|4223.77|4223.17|8
1647232430000|2022-03-14 04:33:50|4223.89|4223.29|4223.52|4222.92|4224.02|4223.42|4223.52|4222.92|5
1647232440000|2022-03-14 04:34:00|4223.64|4223.04|4223.52|4222.92|4223.64|4223.04|4223.39|4222.79|3
1647232450000|2022-03-14 04:34:10|4223.27|4222.67|4223.39|4222.79|4223.39|4222.79|4223.27|4222.67|5
1647232460000|2022-03-14 04:34:20|4223.52|4222.92|4223.52|4222.92|4223.52|4222.92|4223.52|4222.92|0
1647232470000|2022-03-14 04:34:30|4223.77|4223.17|4223.77|4223.17|4223.77|4223.17|4223.77|4223.17|4
1647232490000|2022-03-14 04:34:50|4224.02|4223.42|4224.02|4223.42|4224.14|4223.54|4224.02|4223.42|15
1647232500000|2022-03-14 04:35:00|||||||||52
1647232510000|2022-03-14 04:35:10|4224.27|4223.67|4224.27|4223.67|4224.27|4223.67|4224.27|4223.67|7
1647232520000|2022-03-14 04:35:20|4224.14|4223.54|4224.14|4223.54|4224.14|4223.54|4224.02|4223.42|7
1647232530000|2022-03-14 04:35:30|4224.02|4223.42|4224.02|4223.42|4224.14|4223.54|4224.02|4223.42|1
1647232540000|2022-03-14 04:35:40|4224.14|4223.54|4224.02|4223.42|4224.14|4223.54|4224.02|4223.42|2
1647232560000|2022-03-14 04:36:00|4223.77|4223.17|4223.52|4222.92|4223.89|4223.29|4223.52|4222.92|159
1647232570000|2022-03-14 04:36:10|4223.64|4223.04|4223.52|4222.92|4223.64|4223.04|4223.52|4222.92|2
1647232580000|2022-03-14 04:36:20|||||||||5
1647232590000|2022-03-14 04:36:30|4223.27|4222.67|4223.27|4222.67|4223.27|4222.67|4223.27|4222.67|19
1647232600000|2022-03-14 04:36:40|||||||||9
1647232610000|2022-03-14 04:36:50|4223.52|4222.92|4223.27|4222.67|4223.52|4222.92|4223.27|4222.67|7
1647232620000|2022-03-14 04:37:00|4223.39|4222.79|4223.52|4222.92|4223.52|4222.92|4223.39|4222.79|1
1647232630000|2022-03-14 04:37:10|4223.39|4222.79|4223.27|4222.67|4223.39|4222.79|4223.27|4222.67|1
1647232640000|2022-03-14 04:37:20|4223.02|4222.42|4223.02|4222.42|4223.02|4222.42|4223.02|4222.42|19
1647232650000|2022-03-14 04:37:30|||||||||3
1647232660000|2022-03-14 04:37:40|4223.27|4222.67|4223.27|4222.67|4223.39|4222.79|4223.27|4222.67|8
1647232670000|2022-03-14 04:37:50|4223.39|4222.79|4223.27|4222.67|4223.52|4222.92|4223.27|4222.67|2
1647232680000|2022-03-14 04:38:00|4223.39|4222.79|4223.27|4222.67|4223.39|4222.79|4223.27|4222.67|1
1647232690000|2022-03-14 04:38:10|4223.39|4222.79|4223.52|4222.92|4223.52|4222.92|4223.39|4222.79|4
1647232700000|2022-03-14 04:38:20|4223.39|4222.79|4223.52|4222.92|4223.64|4223.04|4223.27|4222.67|2
1647232710000|2022-03-14 04:38:30|4223.64|4223.04|4223.52|4222.92|4223.64|4223.04|4223.52|4222.92|0
1647232720000|2022-03-14 04:38:40|4223.39|4222.79|4223.52|4222.92|4223.52|4222.92|4223.39|4222.79|9
1647232730000|2022-03-14 04:38:50|4223.39|4222.79|4223.27|4222.67|4223.52|4222.92|4223.27|4222.67|4
1647232740000|2022-03-14 04:39:00|4223.39|4222.79|4223.52|4222.92|4223.52|4222.92|4223.27|4222.67|3
1647232750000|2022-03-14 04:39:10|4223.27|4222.67|4223.52|4222.92|4223.52|4222.92|4223.27|4222.67|2
1647232760000|2022-03-14 04:39:20|4223.77|4223.17|4223.52|4222.92|4223.77|4223.17|4223.52|4222.92|5
1647232770000|2022-03-14 04:39:30|4223.39|4222.79|4223.52|4222.92|4223.52|4222.92|4223.39|4222.79|1
1647232780000|2022-03-14 04:39:40|4223.77|4223.17|4223.77|4223.17|4223.77|4223.17|4223.64|4223.04|5
1647232790000|2022-03-14 04:39:50|||||||||1
1647232800000|2022-03-14 04:40:00|4223.52|4222.92|4223.64|4223.04|4223.64|4223.04|4223.52|4222.92|9
1647232810000|2022-03-14 04:40:10|4223.52|4222.92|4223.52|4222.92|4223.77|4223.17|4223.52|4222.92|14
1647232830000|2022-03-14 04:40:30|4223.27|4222.67|4223.27|4222.67|4223.52|4222.92|4223.27|4222.67|9
1647232850000|2022-03-14 04:40:50|4223.52|4222.92|4223.52|4222.92|4223.52|4222.92|4223.39|4222.79|14
1647232860000|2022-03-14 04:41:00|||||||||1
1647232870000|2022-03-14 04:41:10|4223.39|4222.79|4223.52|4222.92|4223.52|4222.92|4223.39|4222.79|5
1647232880000|2022-03-14 04:41:20|||||||||1
1647232890000|2022-03-14 04:41:30|4223.39|4222.79|4223.52|4222.92|4223.52|4222.92|4223.39|4222.79|3
1647232900000|2022-03-14 04:41:40|4223.39|4222.79|4223.39|4222.79|4223.39|4222.79|4223.27|4222.67|0
1647232910000|2022-03-14 04:41:50|4223.52|4222.92|4223.39|4222.79|4223.52|4222.92|4223.27|4222.67|5
1647232920000|2022-03-14 04:42:00|4223.52|4222.92|4223.52|4222.92|4223.52|4222.92|4223.52|4222.92|2
1647232960000|2022-03-14 04:42:40|4223.77|4223.17|4223.52|4222.92|4223.77|4223.17|4223.52|4222.92|9
1647232970000|2022-03-14 04:42:50|4223.77|4223.17|4223.27|4222.67|4223.77|4223.17|4223.27|4222.67|6
1647232980000|2022-03-14 04:43:00|4223.39|4222.79|4223.39|4222.79|4223.39|4222.79|4223.27|4222.67|1
1647232990000|2022-03-14 04:43:10|4223.27|4222.67|4223.27|4222.67|4223.27|4222.67|4223.27|4222.67|0
1647233000000|2022-03-14 04:43:20|4223.39|4222.79|4223.27|4222.67|4223.52|4222.92|4223.27|4222.67|6
1647233010000|2022-03-14 04:43:30|4223.52|4222.92|4223.52|4222.92|4223.52|4222.92|4223.52|4222.92|2
1647233020000|2022-03-14 04:43:40|4223.27|4222.67|4223.27|4222.67|4223.27|4222.67|4223.27|4222.67|3
1647233040000|2022-03-14 04:44:00|4223.52|4222.92|4223.52|4222.92|4223.52|4222.92|4223.52|4222.92|14
1647233050000|2022-03-14 04:44:10|4223.39|4222.79|4223.52|4222.92|4223.52|4222.92|4223.39|4222.79|10
1647233060000|2022-03-14 04:44:20|4223.39|4222.79|4223.27|4222.67|4223.39|4222.79|4223.27|4222.67|3
1647233070000|2022-03-14 04:44:30|4223.39|4222.79|4223.64|4223.04|4223.77|4223.17|4223.39|4222.79|13
1647233080000|2022-03-14 04:44:40|4223.52|4222.92|4223.52|4222.92|4223.64|4223.04|4223.52|4222.92|2
1647233090000|2022-03-14 04:44:50|4223.39|4222.79|4223.52|4222.92|4223.52|4222.92|4223.39|4222.79|6
1647233100000|2022-03-14 04:45:00|4223.64|4223.04|4223.77|4223.17|4223.77|4223.17|4223.52|4222.92|9
1647233110000|2022-03-14 04:45:10|4224.02|4223.42|4223.77|4223.17|4224.02|4223.42|4223.77|4223.17|2
1647233120000|2022-03-14 04:45:20|4223.64|4223.04|4223.64|4223.04|4223.77|4223.17|4223.64|4223.04|7
1647233130000|2022-03-14 04:45:30|4223.77|4223.17|4223.89|4223.29|4223.89|4223.29|4223.52|4222.92|6
1647233140000|2022-03-14 04:45:40|4224.02|4223.42|4224.14|4223.54|4224.27|4223.67|4223.89|4223.29|9
1647233150000|2022-03-14 04:45:50|4224.02|4223.42|4224.14|4223.54|4224.27|4223.67|4224.02|4223.42|4
1647233160000|2022-03-14 04:46:00|4224.27|4223.67|4224.02|4223.42|4224.27|4223.67|4224.02|4223.42|46
1647233170000|2022-03-14 04:46:10|4224.14|4223.54|4223.77|4223.17|4224.14|4223.54|4223.77|4223.17|5
1647233190000|2022-03-14 04:46:30|4223.52|4222.92|4223.52|4222.92|4223.52|4222.92|4223.52|4222.92|8
1647233200000|2022-03-14 04:46:40|||||||||3
1647233220000|2022-03-14 04:47:00|||||||||3
1647233230000|2022-03-14 04:47:10|4225.02|4224.42|4223.77|4223.17|4225.02|4224.42|4223.77|4223.17|137
1647233240000|2022-03-14 04:47:20|4223.27|4222.67|4223.27|4222.67|4223.27|4222.67|4223.27|4222.67|47
1647233250000|2022-03-14 04:47:30|4223.02|4222.42|4223.02|4222.42|4223.14|4222.54|4223.02|4222.42|31
1647233260000|2022-03-14 04:47:40|4223.27|4222.67|4223.27|4222.67|4223.39|4222.79|4223.14|4222.54|3
1647233270000|2022-03-14 04:47:50|4223.02|4222.42|4223.27|4222.67|4223.27|4222.67|4223.02|4222.42|13
1647233280000|2022-03-14 04:48:00|4223.14|4222.54|4222.52|4221.92|4223.14|4222.54|4222.52|4221.92|16
1647233290000|2022-03-14 04:48:10|4222.77|4222.17|4222.52|4221.92|4222.77|4222.17|4222.39|4221.79|19
1647233300000|2022-03-14 04:48:20|4222.39|4221.79|4222.27|4221.67|4222.39|4221.79|4222.27|4221.67|12
1647233310000|2022-03-14 04:48:30|4222.39|4221.79|4222.52|4221.92|4222.52|4221.92|4222.27|4221.67|10
1647233320000|2022-03-14 04:48:40|4222.64|4222.04|4222.52|4221.92|4222.64|4222.04|4222.52|4221.92|11
1647233330000|2022-03-14 04:48:50|4222.64|4222.04|4222.89|4222.29|4222.89|4222.29|4222.64|4222.04|4
1647233340000|2022-03-14 04:49:00|4222.77|4222.17|4223.02|4222.42|4223.02|4222.42|4222.77|4222.17|4
1647233350000|2022-03-14 04:49:10|4222.89|4222.29|4223.02|4222.42|4223.02|4222.42|4222.89|4222.29|18
1647233370000|2022-03-14 04:49:30|4222.77|4222.17|4222.77|4222.17|4222.77|4222.17|4222.77|4222.17|5
1647233380000|2022-03-14 04:49:40|4222.89|4222.29|4222.77|4222.17|4223.02|4222.42|4222.77|4222.17|5
1647233390000|2022-03-14 04:49:50|4222.52|4221.92|4222.27|4221.67|4222.52|4221.92|4222.27|4221.67|8
1647233400000|2022-03-14 04:50:00|||||||||3
1647233410000|2022-03-14 04:50:10|4222.52|4221.92|4222.77|4222.17|4222.77|4222.17|4222.52|4221.92|8
1647233420000|2022-03-14 04:50:20|4222.89|4222.29|4222.89|4222.29|4222.89|4222.29|4222.89|4222.29|4
1647233430000|2022-03-14 04:50:30|4223.02|4222.42|4223.27|4222.67|4223.27|4222.67|4223.02|4222.42|12
1647233440000|2022-03-14 04:50:40|4223.02|4222.42|4223.02|4222.42|4223.02|4222.42|4223.02|4222.42|4
1647233450000|2022-03-14 04:50:50|4223.27|4222.67|4223.27|4222.67|4223.27|4222.67|4223.14|4222.54|3
1647233460000|2022-03-14 04:51:00|4223.02|4222.42|4223.02|4222.42|4223.02|4222.42|4223.02|4222.42|1
1647233480000|2022-03-14 04:51:20|4222.77|4222.17|4222.77|4222.17|4222.77|4222.17|4222.77|4222.17|8
1647233490000|2022-03-14 04:51:30|4223.02|4222.42|4223.02|4222.42|4223.02|4222.42|4223.02|4222.42|3
1647233500000|2022-03-14 04:51:40|||||||||3
1647233510000|2022-03-14 04:51:50|4223.14|4222.54|4223.27|4222.67|4223.27|4222.67|4223.14|4222.54|5
1647233520000|2022-03-14 04:52:00|4223.39|4222.79|4223.27|4222.67|4223.52|4222.92|4223.27|4222.67|3
1647233530000|2022-03-14 04:52:10|4223.02|4222.42|4223.02|4222.42|4223.02|4222.42|4223.02|4222.42|9
1647233540000|2022-03-14 04:52:20|4223.14|4222.54|4223.27|4222.67|4223.27|4222.67|4223.14|4222.54|3
1647233570000|2022-03-14 04:52:50|4223.14|4222.54|4223.14|4222.54|4223.14|4222.54|4223.14|4222.54|5
1647233580000|2022-03-14 04:53:00|4223.27|4222.67|4223.27|4222.67|4223.27|4222.67|4223.27|4222.67|1
1647233610000|2022-03-14 04:53:30|4223.02|4222.42|4223.02|4222.42|4223.02|4222.42|4223.02|4222.42|7
1647233630000|2022-03-14 04:53:50|4222.77|4222.17|4222.77|4222.17|4222.77|4222.17|4222.77|4222.17|19
1647233640000|2022-03-14 04:54:00|4223.02|4222.42|4222.77|4222.17|4223.02|4222.42|4222.77|4222.17|4
1647233650000|2022-03-14 04:54:10|4222.89|4222.29|4223.02|4222.42|4223.14|4222.54|4222.89|4222.29|3
1647233660000|2022-03-14 04:54:20|4223.14|4222.54|4223.02|4222.42|4223.27|4222.67|4223.02|4222.42|7
1647233670000|2022-03-14 04:54:30|||||||||3
1647233680000|2022-03-14 04:54:40|||||||||6
1647233690000|2022-03-14 04:54:50|||||||||1
1647233700000|2022-03-14 04:55:00|4223.27|4222.67|4223.27|4222.67|4223.27|4222.67|4223.14|4222.54|7
1647233710000|2022-03-14 04:55:10|4223.52|4222.92|4223.77|4223.17|4223.77|4223.17|4223.52|4222.92|35
1647233730000|2022-03-14 04:55:30|4223.27|4222.67|4223.27|4222.67|4223.39|4222.79|4223.27|4222.67|11
1647233740000|2022-03-14 04:55:40|4223.39|4222.79|4223.27|4222.67|4223.39|4222.79|4223.27|4222.67|1
1647233750000|2022-03-14 04:55:50|4223.39|4222.79|4223.27|4222.67|4223.39|4222.79|4223.27|4222.67|1
1647233760000|2022-03-14 04:56:00|4223.02|4222.42|4223.14|4222.54|4223.14|4222.54|4223.02|4222.42|5
1647233770000|2022-03-14 04:56:10|4223.02|4222.42|4223.27|4222.67|4223.27|4222.67|4223.02|4222.42|2
1647233780000|2022-03-14 04:56:20|4223.52|4222.92|4223.52|4222.92|4223.52|4222.92|4223.52|4222.92|5
1647233790000|2022-03-14 04:56:30|4223.27|4222.67|4223.27|4222.67|4223.39|4222.79|4223.27|4222.67|7
1647233800000|2022-03-14 04:56:40|4223.39|4222.79|4223.27|4222.67|4223.39|4222.79|4223.27|4222.67|0
1647233810000|2022-03-14 04:56:50|4223.39|4222.79|4223.39|4222.79|4223.39|4222.79|4223.27|4222.67|6
1647233820000|2022-03-14 04:57:00|4223.27|4222.67|4223.39|4222.79|4223.39|4222.79|4223.27|4222.67|3
1647233830000|2022-03-14 04:57:10|||||||||1
1647233840000|2022-03-14 04:57:20|4223.27|4222.67|4222.89|4222.29|4223.27|4222.67|4222.77|4222.17|14
1647233850000|2022-03-14 04:57:30|4222.77|4222.17|4223.27|4222.67|4223.39|4222.79|4222.77|4222.17|4
1647233860000|2022-03-14 04:57:40|4223.39|4222.79|4223.64|4223.04|4223.64|4223.04|4223.27|4222.67|4
1647233870000|2022-03-14 04:57:50|4223.77|4223.17|4225.52|4224.92|4225.52|4224.92|4223.64|4223.04|42
1647233880000|2022-03-14 04:58:00|4225.27|4224.67|4225.77|4225.17|4225.77|4225.17|4225.27|4224.67|33
1647233890000|2022-03-14 04:58:10|4226.02|4225.42|4227.89|4227.29|4227.89|4227.29|4226.02|4225.42|61
1647233900000|2022-03-14 04:58:20|4227.77|4227.17|4227.02|4226.42|4227.77|4227.17|4227.02|4226.42|37
1647233910000|2022-03-14 04:58:30|4226.89|4226.29|4226.64|4226.04|4226.89|4226.29|4226.52|4225.92|15
1647233920000|2022-03-14 04:58:40|4226.77|4226.17|4227.02|4226.42|4227.14|4226.54|4226.77|4226.17|10
1647233930000|2022-03-14 04:58:50|4227.39|4226.79|4227.02|4226.42|4227.39|4226.79|4227.02|4226.42|12
1647233940000|2022-03-14 04:59:00|4226.89|4226.29|4225.77|4225.17|4226.89|4226.29|4225.52|4224.92|20
1647233950000|2022-03-14 04:59:10|4226.02|4225.42|4225.52|4224.92|4226.02|4225.42|4225.52|4224.92|17
1647233960000|2022-03-14 04:59:20|4225.39|4224.79|4225.27|4224.67|4225.52|4224.92|4225.14|4224.54|6
1647233970000|2022-03-14 04:59:30|4225.64|4225.04|4225.77|4225.17|4225.77|4225.17|4225.52|4224.92|12
1647233980000|2022-03-14 04:59:40|4225.64|4225.04|4225.64|4225.04|4225.64|4225.04|4225.52|4224.92|5
1647233990000|2022-03-14 04:59:50|4225.52|4224.92|4225.77|4225.17|4226.02|4225.42|4225.52|4224.92|8
1647234000000|2022-03-14 05:00:00|4226.02|4225.42|4225.02|4224.42|4226.02|4225.42|4225.02|4224.42|19
1647234010000|2022-03-14 05:00:10|4225.27|4224.67|4225.14|4224.54|4225.52|4224.92|4224.77|4224.17|28
1647234020000|2022-03-14 05:00:20|4225.27|4224.67|4224.89|4224.29|4225.27|4224.67|4224.77|4224.17|3
1647234030000|2022-03-14 05:00:30|4224.77|4224.17|4224.89|4224.29|4225.02|4224.42|4224.77|4224.17|5
1647234040000|2022-03-14 05:00:40|4225.02|4224.42|4225.52|4224.92|4225.64|4225.04|4224.89|4224.29|21
1647234050000|2022-03-14 05:00:50|4225.64|4225.04|4226.39|4225.79|4226.39|4225.79|4225.52|4224.92|5
1647234060000|2022-03-14 05:01:00|4226.52|4225.92|4227.02|4226.42|4227.14|4226.54|4226.52|4225.92|13
1647234070000|2022-03-14 05:01:10|4227.14|4226.54|4227.27|4226.67|4227.27|4226.67|4226.77|4226.17|18
1647234080000|2022-03-14 05:01:20|4227.39|4226.79|4227.02|4226.42|4227.52|4226.92|4227.02|4226.42|12
1647234090000|2022-03-14 05:01:30|4226.89|4226.29|4226.77|4226.17|4226.89|4226.29|4226.52|4225.92|9
1647234100000|2022-03-14 05:01:40|4226.89|4226.29|4226.52|4225.92|4227.02|4226.42|4226.52|4225.92|5
1647234110000|2022-03-14 05:01:50|4226.39|4225.79|4226.02|4225.42|4226.39|4225.79|4226.02|4225.42|20
1647234120000|2022-03-14 05:02:00|4225.89|4225.29|4224.52|4223.92|4225.89|4225.29|4224.52|4223.92|28
1647234130000|2022-03-14 05:02:10|4224.77|4224.17|4224.27|4223.67|4224.89|4224.29|4224.14|4223.54|42
1647234140000|2022-03-14 05:02:20|4224.39|4223.79|4223.77|4223.17|4224.39|4223.79|4223.77|4223.17|21
1647234150000|2022-03-14 05:02:30|4223.64|4223.04|4223.27|4222.67|4223.64|4223.04|4223.02|4222.42|104
1647234160000|2022-03-14 05:02:40|4223.14|4222.54|4223.27|4222.67|4223.27|4222.67|4222.77|4222.17|12
1647234170000|2022-03-14 05:02:50|4223.14|4222.54|4223.02|4222.42|4223.27|4222.67|4222.89|4222.29|16
1647234180000|2022-03-14 05:03:00|4222.77|4222.17|4222.39|4221.79|4222.77|4222.17|4222.27|4221.67|33
1647234190000|2022-03-14 05:03:10|4222.52|4221.92|4222.02|4221.42|4222.52|4221.92|4222.02|4221.42|55
1647234200000|2022-03-14 05:03:20|4222.27|4221.67|4222.27|4221.67|4222.27|4221.67|4222.02|4221.42|61
1647234210000|2022-03-14 05:03:30|4222.52|4221.92|4222.77|4222.17|4223.02|4222.42|4222.52|4221.92|17
1647234220000|2022-03-14 05:03:40|4222.89|4222.29|4222.27|4221.67|4223.02|4222.42|4222.27|4221.67|11
1647234230000|2022-03-14 05:03:50|4222.14|4221.54|4222.27|4221.67|4222.27|4221.67|4221.77|4221.17|35
1647234240000|2022-03-14 05:04:00|4222.39|4221.79|4221.89|4221.29|4222.39|4221.79|4221.89|4221.29|8
1647234250000|2022-03-14 05:04:10|4221.77|4221.17|4222.14|4221.54|4222.27|4221.67|4221.77|4221.17|18
1647234260000|2022-03-14 05:04:20|4222.02|4221.42|4222.02|4221.42|4222.14|4221.54|4221.89|4221.29|2
1647234270000|2022-03-14 05:04:30|4222.14|4221.54|4222.77|4222.17|4222.77|4222.17|4222.02|4221.42|8
1647234280000|2022-03-14 05:04:40|4222.89|4222.29|4223.02|4222.42|4223.02|4222.42|4222.77|4222.17|5
1647234290000|2022-03-14 05:04:50|4223.27|4222.67|4223.14|4222.54|4223.27|4222.67|4223.02|4222.42|8
1647234300000|2022-03-14 05:05:00|4223.27|4222.67|4222.52|4221.92|4223.27|4222.67|4222.52|4221.92|20
1647234310000|2022-03-14 05:05:10|4222.64|4222.04|4222.52|4221.92|4222.64|4222.04|4222.39|4221.79|6
1647234320000|2022-03-14 05:05:20|4222.39|4221.79|4222.64|4222.04|4222.77|4222.17|4222.27|4221.67|1
1647234330000|2022-03-14 05:05:30|4222.89|4222.29|4222.52|4221.92|4223.02|4222.42|4222.52|4221.92|10
1647234340000|2022-03-14 05:05:40|4222.39|4221.79|4222.39|4221.79|4222.52|4221.92|4222.39|4221.79|1
1647234350000|2022-03-14 05:05:50|4222.52|4221.92|4223.02|4222.42|4223.02|4222.42|4222.52|4221.92|5
1647234360000|2022-03-14 05:06:00|4222.89|4222.29|4223.02|4222.42|4223.02|4222.42|4222.77|4222.17|4
1647234370000|2022-03-14 05:06:10|4223.14|4222.54|4223.02|4222.42|4223.27|4222.67|4223.02|4222.42|12
1647234380000|2022-03-14 05:06:20|4223.14|4222.54|4223.52|4222.92|4223.77|4223.17|4223.14|4222.54|24
1647234390000|2022-03-14 05:06:30|4223.64|4223.04|4224.27|4223.67|4224.27|4223.67|4223.52|4222.92|7
1647234400000|2022-03-14 05:06:40|4224.52|4223.92|4225.27|4224.67|4225.52|4224.92|4224.52|4223.92|26
1647234410000|2022-03-14 05:06:50|4225.14|4224.54|4225.27|4224.67|4225.39|4224.79|4225.02|4224.42|6
1647234420000|2022-03-14 05:07:00|4225.39|4224.79|4225.27|4224.67|4225.52|4224.92|4225.27|4224.67|6
1647234430000|2022-03-14 05:07:10|4225.52|4224.92|4225.89|4225.29|4226.27|4225.67|4225.52|4224.92|48
1647234440000|2022-03-14 05:07:20|4225.77|4225.17|4226.02|4225.42|4226.02|4225.42|4225.52|4224.92|12
1647234450000|2022-03-14 05:07:30|4226.27|4225.67|4226.02|4225.42|4226.27|4225.67|4226.02|4225.42|6
1647234460000|2022-03-14 05:07:40|4226.14|4225.54|4225.77|4225.17|4226.27|4225.67|4225.77|4225.17|5
1647234470000|2022-03-14 05:07:50|4225.89|4225.29|4226.27|4225.67|4226.27|4225.67|4225.77|4225.17|2
1647234480000|2022-03-14 05:08:00|4226.52|4225.92|4226.77|4226.17|4226.77|4226.17|4226.52|4225.92|23
1647234490000|2022-03-14 05:08:10|4226.89|4226.29|4227.27|4226.67|4227.27|4226.67|4226.89|4226.29|13
1647234500000|2022-03-14 05:08:20|4227.52|4226.92|4228.02|4227.42|4228.02|4227.42|4227.52|4226.92|21
1647234510000|2022-03-14 05:08:30|4227.89|4227.29|4227.89|4227.29|4228.02|4227.42|4227.52|4226.92|9
1647234520000|2022-03-14 05:08:40|4227.77|4227.17|4227.89|4227.29|4228.02|4227.42|4227.77|4227.17|1
1647234530000|2022-03-14 05:08:50|4227.77|4227.17|4228.52|4227.92|4228.64|4228.04|4227.77|4227.17|77
1647234540000|2022-03-14 05:09:00|4229.02|4228.42|4229.77|4229.17|4229.77|4229.17|4228.89|4228.29|38
1647234550000|2022-03-14 05:09:10|4229.52|4228.92|4230.02|4229.42|4230.27|4229.67|4229.14|4228.54|124
1647234560000|2022-03-14 05:09:20|4229.89|4229.29|4230.02|4229.42|4230.02|4229.42|4229.52|4228.92|18
1647234570000|2022-03-14 05:09:30|4230.27|4229.67|4230.77|4230.17|4230.77|4230.17|4230.14|4229.54|64
1647234580000|2022-03-14 05:09:40|4231.02|4230.42|4233.27|4232.67|4233.27|4232.67|4230.77|4230.17|73
1647234590000|2022-03-14 05:09:50|4233.14|4232.54|4233.64|4233.04|4234.14|4233.54|4232.64|4232.04|181
1647234600000|2022-03-14 05:10:00|4233.52|4232.92|4231.77|4231.17|4233.77|4233.17|4231.52|4230.92|64
1647234610000|2022-03-14 05:10:10|4231.89|4231.29|4231.27|4230.67|4232.02|4231.42|4231.27|4230.67|26
1647234620000|2022-03-14 05:10:20|4231.39|4230.79|4231.14|4230.54|4231.77|4231.17|4231.14|4230.54|20
1647234630000|2022-03-14 05:10:30|4231.27|4230.67|4230.52|4229.92|4231.27|4230.67|4230.52|4229.92|17
1647234640000|2022-03-14 05:10:40|4230.64|4230.04|4230.77|4230.17|4230.77|4230.17|4230.27|4229.67|22
1647234650000|2022-03-14 05:10:50|4231.39|4230.79|4230.77|4230.17|4231.39|4230.79|4230.77|4230.17|44
1647234660000|2022-03-14 05:11:00|4230.52|4229.92|4231.02|4230.42|4231.02|4230.42|4230.52|4229.92|28
1647234670000|2022-03-14 05:11:10|4231.52|4230.92|4232.27|4231.67|4232.52|4231.92|4231.52|4230.92|38
1647234680000|2022-03-14 05:11:20|4232.02|4231.42|4231.77|4231.17|4232.02|4231.42|4231.39|4230.79|15
1647234690000|2022-03-14 05:11:30|4231.89|4231.29|4231.64|4231.04|4232.02|4231.42|4231.64|4231.04|15
1647234700000|2022-03-14 05:11:40|4231.52|4230.92|4232.02|4231.42|4232.02|4231.42|4231.27|4230.67|25
1647234710000|2022-03-14 05:11:50|4231.77|4231.17|4231.52|4230.92|4231.89|4231.29|4231.27|4230.67|8
1647234720000|2022-03-14 05:12:00|4231.64|4231.04|4231.02|4230.42|4231.64|4231.04|4231.02|4230.42|12
1647234730000|2022-03-14 05:12:10|4230.77|4230.17|4230.77|4230.17|4231.14|4230.54|4230.77|4230.17|15
1647234740000|2022-03-14 05:12:20|4230.64|4230.04|4230.39|4229.79|4230.89|4230.29|4230.39|4229.79|16
1647234750000|2022-03-14 05:12:30|4230.52|4229.92|4231.02|4230.42|4231.02|4230.42|4230.27|4229.67|6
1647234770000|2022-03-14 05:12:50|4231.27|4230.67|4231.27|4230.67|4231.52|4230.92|4231.27|4230.67|5
1647234780000|2022-03-14 05:13:00|4231.14|4230.54|4231.52|4230.92|4231.52|4230.92|4231.02|4230.42|6
1647234790000|2022-03-14 05:13:10|4231.27|4230.67|4231.64|4231.04|4231.64|4231.04|4231.14|4230.54|10
1647234800000|2022-03-14 05:13:20|4231.52|4230.92|4231.64|4231.04|4231.77|4231.17|4231.39|4230.79|4
1647234810000|2022-03-14 05:13:30|4231.52|4230.92|4231.27|4230.67|4231.52|4230.92|4231.14|4230.54|6
1647234820000|2022-03-14 05:13:40|4231.39|4230.79|4231.14|4230.54|4231.52|4230.92|4231.02|4230.42|8
1647234830000|2022-03-14 05:13:50|4231.02|4230.42|4230.77|4230.17|4231.02|4230.42|4230.52|4229.92|14
1647234840000|2022-03-14 05:14:00|4230.89|4230.29|4230.89|4230.29|4231.02|4230.42|4230.52|4229.92|4
1647234850000|2022-03-14 05:14:10|4230.77|4230.17|4231.02|4230.42|4231.39|4230.79|4230.64|4230.04|10
1647234860000|2022-03-14 05:14:20|4231.14|4230.54|4231.14|4230.54|4231.27|4230.67|4231.02|4230.42|7
1647234870000|2022-03-14 05:14:30|4231.02|4230.42|4231.52|4230.92|4231.52|4230.92|4231.02|4230.42|0
1647234880000|2022-03-14 05:14:40|4231.39|4230.79|4233.02|4232.42|4233.02|4232.42|4231.27|4230.67|45
1647234890000|2022-03-14 05:14:50|4233.27|4232.67|4233.02|4232.42|4233.39|4232.79|4233.02|4232.42|30
1647234900000|2022-03-14 05:15:00|4232.64|4232.04|4232.27|4231.67|4232.89|4232.29|4232.02|4231.42|34
1647234910000|2022-03-14 05:15:10|4232.64|4232.04|4232.27|4231.67|4232.77|4232.17|4231.89|4231.29|34
1647234920000|2022-03-14 05:15:20|4232.52|4231.92|4232.52|4231.92|4232.77|4232.17|4232.27|4231.67|51
1647234930000|2022-03-14 05:15:30|4232.27|4231.67|4232.39|4231.79|4232.64|4232.04|4232.27|4231.67|13
1647234940000|2022-03-14 05:15:40|4232.27|4231.67|4233.02|4232.42|4233.39|4232.79|4232.27|4231.67|52
1647234950000|2022-03-14 05:15:50|4232.77|4232.17|4233.14|4232.54|4233.14|4232.54|4232.77|4232.17|13
1647234960000|2022-03-14 05:16:00|4233.27|4232.67|4233.02|4232.42|4233.27|4232.67|4232.77|4232.17|8
1647234970000|2022-03-14 05:16:10|4232.89|4232.29|4233.14|4232.54|4233.27|4232.67|4232.89|4232.29|5
1647234980000|2022-03-14 05:16:20|4233.27|4232.67|4232.77|4232.17|4233.27|4232.67|4232.77|4232.17|23
1647234990000|2022-03-14 05:16:30|4232.89|4232.29|4232.77|4232.17|4232.89|4232.29|4232.77|4232.17|5
1647235000000|2022-03-14 05:16:40|4233.27|4232.67|4233.27|4232.67|4233.27|4232.67|4233.27|4232.67|17
1647235010000|2022-03-14 05:16:50|4233.02|4232.42|4232.77|4232.17|4233.02|4232.42|4232.77|4232.17|11
1647235020000|2022-03-14 05:17:00|4233.02|4232.42|4233.27|4232.67|4233.27|4232.67|4233.02|4232.42|45
1647235030000|2022-03-14 05:17:10|4233.39|4232.79|4232.77|4232.17|4233.39|4232.79|4232.77|4232.17|7
1647235040000|2022-03-14 05:17:20|4233.02|4232.42|4233.27|4232.67|4233.52|4232.92|4232.77|4232.17|85
1647235050000|2022-03-14 05:17:30|4233.14|4232.54|4233.27|4232.67|4233.39|4232.79|4233.02|4232.42|7
1647235060000|2022-03-14 05:17:40|4233.52|4232.92|4233.52|4232.92|4233.52|4232.92|4233.27|4232.67|8
1647235070000|2022-03-14 05:17:50|4233.27|4232.67|4233.27|4232.67|4233.27|4232.67|4233.02|4232.42|30
1647235080000|2022-03-14 05:18:00|4233.14|4232.54|4232.77|4232.17|4233.27|4232.67|4232.77|4232.17|14
1647235090000|2022-03-14 05:18:10|4232.89|4232.29|4232.64|4232.04|4233.02|4232.42|4232.52|4231.92|15
1647235100000|2022-03-14 05:18:20|4232.52|4231.92|4232.52|4231.92|4232.77|4232.17|4232.52|4231.92|8
1647235110000|2022-03-14 05:18:30|4232.39|4231.79|4232.14|4231.54|4232.52|4231.92|4232.14|4231.54|11
1647235120000|2022-03-14 05:18:40|4232.02|4231.42|4232.27|4231.67|4232.27|4231.67|4231.89|4231.29|5
1647235130000|2022-03-14 05:18:50|4232.14|4231.54|4232.39|4231.79|4232.52|4231.92|4232.02|4231.42|10
1647235140000|2022-03-14 05:19:00|4232.27|4231.67|4232.27|4231.67|4232.52|4231.92|4232.27|4231.67|13
1647235150000|2022-03-14 05:19:10|4232.14|4231.54|4232.27|4231.67|4232.27|4231.67|4232.02|4231.42|5
1647235160000|2022-03-14 05:19:20|4232.14|4231.54|4231.89|4231.29|4232.14|4231.54|4231.52|4230.92|7
1647235170000|2022-03-14 05:19:30|4232.02|4231.42|4231.52|4230.92|4232.02|4231.42|4231.52|4230.92|2
1647235180000|2022-03-14 05:19:40|4231.64|4231.04|4231.64|4231.04|4231.89|4231.29|4231.52|4230.92|14
1647235190000|2022-03-14 05:19:50|4231.77|4231.17|4231.77|4231.17|4232.02|4231.42|4231.77|4231.17|2
1647235200000|2022-03-14 05:20:00|4231.89|4231.29|4231.52|4230.92|4231.89|4231.29|4231.39|4230.79|12
1647235210000|2022-03-14 05:20:10|4231.39|4230.79|4231.64|4231.04|4231.77|4231.17|4231.39|4230.79|4
1647235220000|2022-03-14 05:20:20|4231.52|4230.92|4231.39|4230.79|4231.64|4231.04|4231.39|4230.79|3
1647235230000|2022-03-14 05:20:30|4231.27|4230.67|4231.39|4230.79|4231.52|4230.92|4231.14|4230.54|7
1647235240000|2022-03-14 05:20:40|4231.27|4230.67|4231.27|4230.67|4231.39|4230.79|4231.14|4230.54|3
1647235250000|2022-03-14 05:20:50|4231.14|4230.54|4231.14|4230.54|4231.27|4230.67|4231.02|4230.42|4
1647235260000|2022-03-14 05:21:00|4231.27|4230.67|4231.27|4230.67|4231.39|4230.79|4231.02|4230.42|17
1647235270000|2022-03-14 05:21:10|4231.39|4230.79|4231.27|4230.67|4231.39|4230.79|4231.02|4230.42|8
1647235280000|2022-03-14 05:21:20|4231.14|4230.54|4231.52|4230.92|4231.52|4230.92|4231.14|4230.54|7
1647235290000|2022-03-14 05:21:30|4231.39|4230.79|4231.27|4230.67|4231.39|4230.79|4231.27|4230.67|5
1647235300000|2022-03-14 05:21:40|4231.14|4230.54|4231.52|4230.92|4231.52|4230.92|4231.02|4230.42|13
1647235310000|2022-03-14 05:21:50|4231.89|4231.29|4232.39|4231.79|4232.39|4231.79|4231.89|4231.29|16
1647235320000|2022-03-14 05:22:00|4232.27|4231.67|4231.52|4230.92|4232.64|4232.04|4231.52|4230.92|23
1647235330000|2022-03-14 05:22:10|4231.64|4231.04|4231.77|4231.17|4231.89|4231.29|4231.52|4230.92|24
1647235340000|2022-03-14 05:22:20|4231.52|4230.92|4231.77|4231.17|4231.77|4231.17|4231.52|4230.92|11
1647235350000|2022-03-14 05:22:30|4231.64|4231.04|4232.27|4231.67|4232.52|4231.92|4231.52|4230.92|20
1647235360000|2022-03-14 05:22:40|4232.39|4231.79|4232.64|4232.04|4232.89|4232.29|4232.39|4231.79|9
1647235370000|2022-03-14 05:22:50|4232.77|4232.17|4232.27|4231.67|4232.77|4232.17|4232.27|4231.67|14
1647235380000|2022-03-14 05:23:00|4232.39|4231.79|4232.39|4231.79|4232.64|4232.04|4232.27|4231.67|12
1647235390000|2022-03-14 05:23:10|4232.52|4231.92|4232.52|4231.92|4232.64|4232.04|4232.27|4231.67|8
1647235400000|2022-03-14 05:23:20|4232.64|4232.04|4232.64|4232.04|4232.89|4232.29|4232.52|4231.92|5
1647235410000|2022-03-14 05:23:30|4232.52|4231.92|4232.27|4231.67|4232.64|4232.04|4232.27|4231.67|3
1647235420000|2022-03-14 05:23:40|4232.14|4231.54|4232.27|4231.67|4232.27|4231.67|4232.14|4231.54|4
1647235430000|2022-03-14 05:23:50|4232.39|4231.79|4232.89|4232.29|4233.02|4232.42|4232.39|4231.79|15
1647235440000|2022-03-14 05:24:00|4233.02|4232.42|4231.77|4231.17|4233.02|4232.42|4231.64|4231.04|9
1647235450000|2022-03-14 05:24:10|4232.02|4231.42|4231.77|4231.17|4232.02|4231.42|4231.77|4231.17|8
1647235460000|2022-03-14 05:24:20|4231.64|4231.04|4231.27|4230.67|4231.77|4231.17|4231.27|4230.67|22
1647235470000|2022-03-14 05:24:30|4231.02|4230.42|4231.14|4230.54|4231.39|4230.79|4230.89|4230.29|9
1647235480000|2022-03-14 05:24:40|4231.27|4230.67|4230.77|4230.17|4231.39|4230.79|4230.77|4230.17|4
1647235490000|2022-03-14 05:24:50|4230.89|4230.29|4231.02|4230.42|4231.02|4230.42|4230.77|4230.17|12
1647235500000|2022-03-14 05:25:00|4231.27|4230.67|4231.39|4230.79|4231.52|4230.92|4231.27|4230.67|24
1647235510000|2022-03-14 05:25:10|4231.27|4230.67|4231.77|4231.17|4231.77|4231.17|4231.27|4230.67|17
1647235520000|2022-03-14 05:25:20|||||||||3
1647235530000|2022-03-14 05:25:30|4231.52|4230.92|4231.64|4231.04|4231.77|4231.17|4231.52|4230.92|8
1647235540000|2022-03-14 05:25:40|4231.52|4230.92|4232.02|4231.42|4232.02|4231.42|4231.52|4230.92|11
1647235550000|2022-03-14 05:25:50|4231.77|4231.17|4231.52|4230.92|4231.77|4231.17|4231.27|4230.67|13
1647235560000|2022-03-14 05:26:00|4231.14|4230.54|4231.02|4230.42|4231.14|4230.54|4230.77|4230.17|12
1647235570000|2022-03-14 05:26:10|4230.89|4230.29|4230.77|4230.17|4231.02|4230.42|4230.77|4230.17|2
1647235580000|2022-03-14 05:26:20|4230.89|4230.29|4230.77|4230.17|4230.89|4230.29|4230.52|4229.92|27
1647235590000|2022-03-14 05:26:30|4230.89|4230.29|4230.89|4230.29|4231.02|4230.42|4230.77|4230.17|5
1647235600000|2022-03-14 05:26:40|4231.02|4230.42|4231.14|4230.54|4231.27|4230.67|4231.02|4230.42|2
1647235610000|2022-03-14 05:26:50|4231.27|4230.67|4230.64|4230.04|4231.27|4230.67|4230.52|4229.92|20
1647235620000|2022-03-14 05:27:00|4230.52|4229.92|4229.77|4229.17|4230.52|4229.92|4229.77|4229.17|19
1647235630000|2022-03-14 05:27:10|4229.64|4229.04|4229.77|4229.17|4229.77|4229.17|4229.52|4228.92|30
1647235640000|2022-03-14 05:27:20|4229.52|4228.92|4229.77|4229.17|4229.77|4229.17|4229.52|4228.92|12
1647235650000|2022-03-14 05:27:30|4230.02|4229.42|4230.27|4229.67|4230.27|4229.67|4230.02|4229.42|29
1647235660000|2022-03-14 05:27:40|4230.02|4229.42|4230.02|4229.42|4230.52|4229.92|4229.89|4229.29|21
1647235670000|2022-03-14 05:27:50|4230.14|4229.54|4230.14|4229.54|4230.27|4229.67|4230.02|4229.42|8
1647235680000|2022-03-14 05:28:00|4230.27|4229.67|4230.14|4229.54|4230.27|4229.67|4230.02|4229.42|7
1647235690000|2022-03-14 05:28:10|4230.02|4229.42|4230.52|4229.92|4230.52|4229.92|4229.89|4229.29|6
1647235700000|2022-03-14 05:28:20|4230.27|4229.67|4230.27|4229.67|4230.27|4229.67|4230.27|4229.67|10
1647235710000|2022-03-14 05:28:30|4230.02|4229.42|4230.02|4229.42|4230.02|4229.42|4230.02|4229.42|10
1647235720000|2022-03-14 05:28:40|4230.14|4229.54|4230.14|4229.54|4230.14|4229.54|4229.89|4229.29|12
1647235730000|2022-03-14 05:28:50|4230.02|4229.42|4230.02|4229.42|4230.02|4229.42|4230.02|4229.42|6
1647235740000|2022-03-14 05:29:00|4230.14|4229.54|4230.52|4229.92|4230.64|4230.04|4230.14|4229.54|9
1647235750000|2022-03-14 05:29:10|4230.64|4230.04|4230.64|4230.04|4230.64|4230.04|4230.52|4229.92|7
1647235760000|2022-03-14 05:29:20|4230.77|4230.17|4230.77|4230.17|4231.02|4230.42|4230.52|4229.92|29
1647235770000|2022-03-14 05:29:30|4230.89|4230.29|4230.77|4230.17|4230.89|4230.29|4230.77|4230.17|9
1647235780000|2022-03-14 05:29:40|4230.89|4230.29|4230.77|4230.17|4230.89|4230.29|4230.77|4230.17|1
1647235790000|2022-03-14 05:29:50|4230.89|4230.29|4231.27|4230.67|4231.27|4230.67|4230.89|4230.29|10
1647235800000|2022-03-14 05:30:00|4231.02|4230.42|4231.27|4230.67|4231.27|4230.67|4230.77|4230.17|8
1647235810000|2022-03-14 05:30:10|4231.14|4230.54|4231.27|4230.67|4231.52|4230.92|4231.02|4230.42|15
1647235820000|2022-03-14 05:30:20|4231.02|4230.42|4231.27|4230.67|4231.27|4230.67|4231.02|4230.42|12
1647235830000|2022-03-14 05:30:30|4231.02|4230.42|4231.02|4230.42|4231.02|4230.42|4230.77|4230.17|29
1647235840000|2022-03-14 05:30:40|4231.14|4230.54|4230.77|4230.17|4231.14|4230.54|4230.77|4230.17|7
1647235860000|2022-03-14 05:31:00|4231.02|4230.42|4229.77|4229.17|4231.02|4230.42|4229.64|4229.04|45
1647235870000|2022-03-14 05:31:10|4229.89|4229.29|4229.27|4228.67|4229.89|4229.29|4229.27|4228.67|2
1647235880000|2022-03-14 05:31:20|4229.39|4228.79|4229.39|4228.79|4229.52|4228.92|4229.27|4228.67|5
1647235890000|2022-03-14 05:31:30|4229.52|4228.92|4229.52|4228.92|4229.89|4229.29|4229.27|4228.67|16
1647235900000|2022-03-14 05:31:40|4229.27|4228.67|4229.52|4228.92|4229.52|4228.92|4229.02|4228.42|27
1647235910000|2022-03-14 05:31:50|4229.39|4228.79|4229.27|4228.67|4229.39|4228.79|4229.02|4228.42|8
1647235920000|2022-03-14 05:32:00|4229.02|4228.42|4229.14|4228.54|4229.27|4228.67|4229.02|4228.42|14
1647235930000|2022-03-14 05:32:10|4229.02|4228.42|4228.14|4227.54|4229.02|4228.42|4228.02|4227.42|109
1647235940000|2022-03-14 05:32:20|4228.02|4227.42|4228.64|4228.04|4228.77|4228.17|4228.02|4227.42|72
1647235950000|2022-03-14 05:32:30|4228.52|4227.92|4228.89|4228.29|4229.14|4228.54|4228.52|4227.92|12
1647235960000|2022-03-14 05:32:40|4229.02|4228.42|4228.64|4228.04|4229.02|4228.42|4228.52|4227.92|5
1647235970000|2022-03-14 05:32:50|4228.77|4228.17|4228.77|4228.17|4228.89|4228.29|4228.64|4228.04|2
1647235980000|2022-03-14 05:33:00|4228.89|4228.29|4229.39|4228.79|4229.39|4228.79|4228.52|4227.92|9
1647235990000|2022-03-14 05:33:10|4229.27|4228.67|4229.14|4228.54|4229.39|4228.79|4229.02|4228.42|4
1647236000000|2022-03-14 05:33:20|4229.02|4228.42|4229.02|4228.42|4229.27|4228.67|4228.77|4228.17|2
1647236010000|2022-03-14 05:33:30|4229.14|4228.54|4229.77|4229.17|4229.77|4229.17|4229.14|4228.54|25
1647236020000|2022-03-14 05:33:40|4229.52|4228.92|4229.27|4228.67|4229.52|4228.92|4229.27|4228.67|1
1647236030000|2022-03-14 05:33:50|4229.39|4228.79|4229.27|4228.67|4229.39|4228.79|4229.27|4228.67|5
1647236040000|2022-03-14 05:34:00|4229.39|4228.79|4229.39|4228.79|4229.52|4228.92|4229.39|4228.79|5
1647236050000|2022-03-14 05:34:10|4229.52|4228.92|4229.02|4228.42|4229.52|4228.92|4228.89|4228.29|5
1647236060000|2022-03-14 05:34:20|4229.14|4228.54|4229.77|4229.17|4229.77|4229.17|4229.14|4228.54|19
1647236070000|2022-03-14 05:34:30|4229.52|4228.92|4229.77|4229.17|4229.77|4229.17|4229.52|4228.92|5
1647236080000|2022-03-14 05:34:40|4229.64|4229.04|4229.14|4228.54|4229.64|4229.04|4229.14|4228.54|6
1647236090000|2022-03-14 05:34:50|4229.02|4228.42|4229.02|4228.42|4229.14|4228.54|4228.77|4228.17|11
1647236100000|2022-03-14 05:35:00|4228.89|4228.29|4228.89|4228.29|4229.02|4228.42|4228.77|4228.17|10
1647236110000|2022-03-14 05:35:10|4229.02|4228.42|4229.02|4228.42|4229.14|4228.54|4229.02|4228.42|2
1647236120000|2022-03-14 05:35:20|4228.77|4228.17|4228.77|4228.17|4229.02|4228.42|4228.64|4228.04|8
1647236130000|2022-03-14 05:35:30|4228.89|4228.29|4229.02|4228.42|4229.14|4228.54|4228.89|4228.29|3
1647236140000|2022-03-14 05:35:40|4229.14|4228.54|4229.02|4228.42|4229.27|4228.67|4229.02|4228.42|10
1647236150000|2022-03-14 05:35:50|4229.14|4228.54|4229.27|4228.67|4229.27|4228.67|4229.14|4228.54|2
1647236160000|2022-03-14 05:36:00|4229.14|4228.54|4229.27|4228.67|4229.39|4228.79|4229.02|4228.42|6
1647236170000|2022-03-14 05:36:10|4229.39|4228.79|4229.52|4228.92|4229.52|4228.92|4229.27|4228.67|3
1647236180000|2022-03-14 05:36:20|4229.77|4229.17|4229.77|4229.17|4229.89|4229.29|4229.77|4229.17|10
1647236190000|2022-03-14 05:36:30|4229.89|4229.29|4229.52|4228.92|4229.89|4229.29|4229.52|4228.92|11
1647236200000|2022-03-14 05:36:40|4229.64|4229.04|4229.77|4229.17|4229.77|4229.17|4229.52|4228.92|4
1647236210000|2022-03-14 05:36:50|4229.64|4229.04|4229.77|4229.17|4230.02|4229.42|4229.64|4229.04|5
1647236220000|2022-03-14 05:37:00|4229.89|4229.29|4229.77|4229.17|4230.02|4229.42|4229.27|4228.67|3
1647236230000|2022-03-14 05:37:10|4229.52|4228.92|4229.27|4228.67|4229.64|4229.04|4229.27|4228.67|2
1647236240000|2022-03-14 05:37:20|4229.39|4228.79|4229.52|4228.92|4229.52|4228.92|4229.27|4228.67|4
1647236250000|2022-03-14 05:37:30|4229.39|4228.79|4229.39|4228.79|4229.64|4229.04|4229.27|4228.67|11
1647236260000|2022-03-14 05:37:40|4229.52|4228.92|4229.39|4228.79|4229.52|4228.92|4229.39|4228.79|1
1647236270000|2022-03-14 05:37:50|4229.52|4228.92|4229.52|4228.92|4229.52|4228.92|4229.27|4228.67|5
1647236280000|2022-03-14 05:38:00|4229.39|4228.79|4229.27|4228.67|4229.39|4228.79|4229.14|4228.54|2
1647236290000|2022-03-14 05:38:10|4229.39|4228.79|4229.27|4228.67|4229.39|4228.79|4229.27|4228.67|4
1647236310000|2022-03-14 05:38:30|4229.14|4228.54|4229.27|4228.67|4229.39|4228.79|4229.14|4228.54|13
1647236320000|2022-03-14 05:38:40|4229.52|4228.92|4229.52|4228.92|4229.64|4229.04|4229.52|4228.92|2
1647236330000|2022-03-14 05:38:50|4229.77|4229.17|4229.52|4228.92|4229.77|4229.17|4229.52|4228.92|11
1647236340000|2022-03-14 05:39:00|4229.39|4228.79|4229.39|4228.79|4229.52|4228.92|4229.27|4228.67|3
1647236350000|2022-03-14 05:39:10|4229.52|4228.92|4229.52|4228.92|4229.52|4228.92|4229.27|4228.67|2
1647236360000|2022-03-14 05:39:20|4230.02|4229.42|4230.02|4229.42|4230.02|4229.42|4230.02|4229.42|33
1647236380000|2022-03-14 05:39:40|4229.77|4229.17|4229.77|4229.17|4229.77|4229.17|4229.77|4229.17|12
1647236390000|2022-03-14 05:39:50|4229.64|4229.04|4229.52|4228.92|4229.77|4229.17|4229.52|4228.92|9
1647236400000|2022-03-14 05:40:00|4229.77|4229.17|4229.52|4228.92|4229.77|4229.17|4229.39|4228.79|7
1647236410000|2022-03-14 05:40:10|4229.27|4228.67|4229.14|4228.54|4229.27|4228.67|4229.14|4228.54|5
1647236420000|2022-03-14 05:40:20|4229.02|4228.42|4228.89|4228.29|4229.14|4228.54|4228.89|4228.29|14
1647236430000|2022-03-14 05:40:30|4229.02|4228.42|4229.52|4228.92|4229.52|4228.92|4228.89|4228.29|6
1647236440000|2022-03-14 05:40:40|4229.39|4228.79|4229.39|4228.79|4229.52|4228.92|4229.39|4228.79|9
1647236450000|2022-03-14 05:40:50|4229.52|4228.92|4229.39|4228.79|4229.52|4228.92|4229.39|4228.79|3
1647236460000|2022-03-14 05:41:00|4229.27|4228.67|4229.27|4228.67|4229.52|4228.92|4229.02|4228.42|8
1647236470000|2022-03-14 05:41:10|4229.39|4228.79|4229.39|4228.79|4229.52|4228.92|4229.39|4228.79|12
1647236480000|2022-03-14 05:41:20|4229.27|4228.67|4229.02|4228.42|4229.27|4228.67|4229.02|4228.42|4
1647236490000|2022-03-14 05:41:30|4228.89|4228.29|4228.64|4228.04|4228.89|4228.29|4228.64|4228.04|23
1647236500000|2022-03-14 05:41:40|4228.77|4228.17|4228.52|4227.92|4228.77|4228.17|4228.52|4227.92|9
1647236510000|2022-03-14 05:41:50|4228.64|4228.04|4228.52|4227.92|4228.64|4228.04|4228.52|4227.92|2
1647236520000|2022-03-14 05:42:00|4228.64|4228.04|4229.02|4228.42|4229.02|4228.42|4228.64|4228.04|4
1647236530000|2022-03-14 05:42:10|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.77|4228.17|6
1647236540000|2022-03-14 05:42:20|4228.77|4228.17|4228.52|4227.92|4228.77|4228.17|4228.52|4227.92|4
1647236550000|2022-03-14 05:42:30|4228.64|4228.04|4228.77|4228.17|4229.02|4228.42|4228.64|4228.04|5
1647236560000|2022-03-14 05:42:40|4228.89|4228.29|4228.77|4228.17|4229.27|4228.67|4228.77|4228.17|13
1647236570000|2022-03-14 05:42:50|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|1
1647236580000|2022-03-14 05:43:00|4228.77|4228.17|4228.52|4227.92|4228.77|4228.17|4228.27|4227.67|13
1647236590000|2022-03-14 05:43:10|4228.39|4227.79|4228.52|4227.92|4228.52|4227.92|4228.39|4227.79|2
1647236600000|2022-03-14 05:43:20|4228.27|4227.67|4228.27|4227.67|4228.39|4227.79|4228.27|4227.67|11
1647236610000|2022-03-14 05:43:30|4228.39|4227.79|4228.39|4227.79|4228.39|4227.79|4228.27|4227.67|4
1647236620000|2022-03-14 05:43:40|4228.52|4227.92|4228.52|4227.92|4228.52|4227.92|4228.39|4227.79|5
1647236630000|2022-03-14 05:43:50|||||||||5
1647236640000|2022-03-14 05:44:00|4228.77|4228.17|4228.77|4228.17|4228.77|4228.17|4228.77|4228.17|22
1647236650000|2022-03-14 05:44:10|4228.89|4228.29|4229.02|4228.42|4229.02|4228.42|4228.89|4228.29|8
1647236660000|2022-03-14 05:44:20|4228.89|4228.29|4228.52|4227.92|4228.89|4228.29|4228.52|4227.92|16
1647236670000|2022-03-14 05:44:30|4228.64|4228.04|4228.77|4228.17|4228.77|4228.17|4228.64|4228.04|23
1647236680000|2022-03-14 05:44:40|4229.02|4228.42|4228.77|4228.17|4229.02|4228.42|4228.77|4228.17|11
1647236690000|2022-03-14 05:44:50|4229.02|4228.42|4229.02|4228.42|4229.02|4228.42|4229.02|4228.42|5
1647236700000|2022-03-14 05:45:00|4229.27|4228.67|4229.14|4228.54|4229.27|4228.67|4229.02|4228.42|15
1647236710000|2022-03-14 05:45:10|4229.27|4228.67|4229.77|4229.17|4229.77|4229.17|4229.27|4228.67|24
1647236720000|2022-03-14 05:45:20|4229.64|4229.04|4229.52|4228.92|4229.89|4229.29|4229.52|4228.92|8
1647236730000|2022-03-14 05:45:30|4229.39|4228.79|4229.27|4228.67|4229.52|4228.92|4229.14|4228.54|1
1647236740000|2022-03-14 05:45:40|4229.39|4228.79|4229.02|4228.42|4229.39|4228.79|4229.02|4228.42|17
1647236750000|2022-03-14 05:45:50|4229.27|4228.67|4229.27|4228.67|4229.27|4228.67|4229.27|4228.67|2
1647236760000|2022-03-14 05:46:00|4229.14|4228.54|4229.14|4228.54|4229.27|4228.67|4229.14|4228.54|9
1647236770000|2022-03-14 05:46:10|4229.02|4228.42|4229.02|4228.42|4229.14|4228.54|4229.02|4228.42|0
1647236780000|2022-03-14 05:46:20|||||||||2
1647236790000|2022-03-14 05:46:30|4228.89|4228.29|4229.02|4228.42|4229.02|4228.42|4228.89|4228.29|13
1647236800000|2022-03-14 05:46:40|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|40
1647236810000|2022-03-14 05:46:50|4228.77|4228.17|4229.14|4228.54|4229.14|4228.54|4228.77|4228.17|10
1647236820000|2022-03-14 05:47:00|4229.02|4228.42|4228.77|4228.17|4229.02|4228.42|4228.77|4228.17|3
1647236830000|2022-03-14 05:47:10|||||||||1
1647236840000|2022-03-14 05:47:20|4228.52|4227.92|4228.89|4228.29|4228.89|4228.29|4228.52|4227.92|10
1647236850000|2022-03-14 05:47:30|4228.77|4228.17|4228.89|4228.29|4228.89|4228.29|4228.77|4228.17|1
1647236860000|2022-03-14 05:47:40|4229.02|4228.42|4229.77|4229.17|4229.77|4229.17|4228.89|4228.29|21
1647236870000|2022-03-14 05:47:50|4229.64|4229.04|4229.39|4228.79|4229.64|4229.04|4229.27|4228.67|4
1647236880000|2022-03-14 05:48:00|4229.27|4228.67|4229.27|4228.67|4229.52|4228.92|4229.27|4228.67|0
1647236890000|2022-03-14 05:48:10|4229.52|4228.92|4229.52|4228.92|4229.52|4228.92|4229.52|4228.92|2
1647236900000|2022-03-14 05:48:20|4229.27|4228.67|4229.27|4228.67|4229.27|4228.67|4229.27|4228.67|3
1647236910000|2022-03-14 05:48:30|4229.14|4228.54|4229.02|4228.42|4229.14|4228.54|4228.77|4228.17|22
1647236920000|2022-03-14 05:48:40|4229.27|4228.67|4229.02|4228.42|4229.27|4228.67|4228.89|4228.29|6
1647236930000|2022-03-14 05:48:50|4228.89|4228.29|4229.02|4228.42|4229.02|4228.42|4228.89|4228.29|2
1647236940000|2022-03-14 05:49:00|4229.27|4228.67|4229.27|4228.67|4229.27|4228.67|4229.02|4228.42|6
1647236950000|2022-03-14 05:49:10|4229.14|4228.54|4228.77|4228.17|4229.27|4228.67|4228.77|4228.17|4
1647236960000|2022-03-14 05:49:20|4229.02|4228.42|4229.27|4228.67|4229.39|4228.79|4229.02|4228.42|8
1647236970000|2022-03-14 05:49:30|4229.02|4228.42|4229.27|4228.67|4229.39|4228.79|4229.02|4228.42|6
1647236980000|2022-03-14 05:49:40|4229.14|4228.54|4229.27|4228.67|4229.27|4228.67|4229.14|4228.54|10
1647236990000|2022-03-14 05:49:50|4229.52|4228.92|4229.52|4228.92|4229.52|4228.92|4229.27|4228.67|5
1647237000000|2022-03-14 05:50:00|4229.27|4228.67|4229.27|4228.67|4229.39|4228.79|4229.27|4228.67|14
1647237010000|2022-03-14 05:50:10|4228.89|4228.29|4229.02|4228.42|4229.02|4228.42|4228.77|4228.17|12
1647237020000|2022-03-14 05:50:20|4228.89|4228.29|4228.77|4228.17|4229.02|4228.42|4228.77|4228.17|3
1647237030000|2022-03-14 05:50:30|4228.64|4228.04|4228.89|4228.29|4228.89|4228.29|4228.52|4227.92|9
1647237040000|2022-03-14 05:50:40|4229.02|4228.42|4229.14|4228.54|4229.52|4228.92|4229.02|4228.42|13
1647237050000|2022-03-14 05:50:50|4229.27|4228.67|4229.52|4228.92|4229.52|4228.92|4229.27|4228.67|2
1647237060000|2022-03-14 05:51:00|4229.64|4229.04|4229.52|4228.92|4229.64|4229.04|4229.52|4228.92|21
1647237070000|2022-03-14 05:51:10|4229.27|4228.67|4229.27|4228.67|4229.27|4228.67|4229.27|4228.67|12
1647237080000|2022-03-14 05:51:20|4229.39|4228.79|4229.64|4229.04|4229.77|4229.17|4229.39|4228.79|17
1647237090000|2022-03-14 05:51:30|4229.52|4228.92|4229.77|4229.17|4230.02|4229.42|4229.52|4228.92|20
1647237100000|2022-03-14 05:51:40|4229.89|4229.29|4229.77|4229.17|4229.89|4229.29|4229.77|4229.17|2
1647237110000|2022-03-14 05:51:50|4230.02|4229.42|4230.14|4229.54|4230.27|4229.67|4230.02|4229.42|9
1647237120000|2022-03-14 05:52:00|4230.02|4229.42|4229.77|4229.17|4230.02|4229.42|4229.77|4229.17|7
1647237130000|2022-03-14 05:52:10|4230.02|4229.42|4230.14|4229.54|4230.14|4229.54|4229.77|4229.17|11
1647237140000|2022-03-14 05:52:20|4230.02|4229.42|4230.02|4229.42|4230.14|4229.54|4230.02|4229.42|1
1647237150000|2022-03-14 05:52:30|4229.77|4229.17|4229.77|4229.17|4229.77|4229.17|4229.77|4229.17|13
1647237160000|2022-03-14 05:52:40|4229.89|4229.29|4229.77|4229.17|4229.89|4229.29|4229.77|4229.17|9
1647237170000|2022-03-14 05:52:50|4229.89|4229.29|4230.02|4229.42|4230.02|4229.42|4229.77|4229.17|7
1647237180000|2022-03-14 05:53:00|4229.89|4229.29|4230.02|4229.42|4230.02|4229.42|4229.89|4229.29|2
1647237190000|2022-03-14 05:53:10|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|4229.89|4229.29|3
1647237200000|2022-03-14 05:53:20|4229.77|4229.17|4229.77|4229.17|4229.89|4229.29|4229.77|4229.17|4
1647237220000|2022-03-14 05:53:40|||||||||6
1647237230000|2022-03-14 05:53:50|4229.64|4229.04|4229.52|4228.92|4229.64|4229.04|4229.52|4228.92|9
1647237240000|2022-03-14 05:54:00|4229.64|4229.04|4229.64|4229.04|4229.77|4229.17|4229.52|4228.92|19
1647237250000|2022-03-14 05:54:10|4229.52|4228.92|4229.64|4229.04|4229.77|4229.17|4229.52|4228.92|10
1647237260000|2022-03-14 05:54:20|4229.52|4228.92|4229.89|4229.29|4229.89|4229.29|4229.52|4228.92|1
1647237270000|2022-03-14 05:54:30|4230.02|4229.42|4230.02|4229.42|4230.02|4229.42|4230.02|4229.42|0
1647237280000|2022-03-14 05:54:40|4230.14|4229.54|4229.89|4229.29|4230.14|4229.54|4229.64|4229.04|4
1647237290000|2022-03-14 05:54:50|4229.77|4229.17|4230.02|4229.42|4230.02|4229.42|4229.77|4229.17|2
1647237300000|2022-03-14 05:55:00|4229.77|4229.17|4229.89|4229.29|4229.89|4229.29|4229.77|4229.17|14
1647237310000|2022-03-14 05:55:10|4230.02|4229.42|4229.77|4229.17|4230.02|4229.42|4229.77|4229.17|3
1647237320000|2022-03-14 05:55:20|4230.02|4229.42|4230.02|4229.42|4230.02|4229.42|4229.89|4229.29|4
1647237330000|2022-03-14 05:55:30|4229.89|4229.29|4230.27|4229.67|4230.27|4229.67|4229.89|4229.29|7
1647237340000|2022-03-14 05:55:40|4230.14|4229.54|4230.02|4229.42|4230.14|4229.54|4230.02|4229.42|2
1647237350000|2022-03-14 05:55:50|4230.14|4229.54|4230.02|4229.42|4230.14|4229.54|4230.02|4229.42|0
1647237360000|2022-03-14 05:56:00|4229.89|4229.29|4229.52|4228.92|4229.89|4229.29|4229.52|4228.92|5
1647237370000|2022-03-14 05:56:10|4229.89|4229.29|4229.77|4229.17|4229.89|4229.29|4229.77|4229.17|12
1647237380000|2022-03-14 05:56:20|4229.89|4229.29|4230.02|4229.42|4230.02|4229.42|4229.77|4229.17|0
1647237390000|2022-03-14 05:56:30|4229.89|4229.29|4229.89|4229.29|4230.02|4229.42|4229.89|4229.29|7
1647237400000|2022-03-14 05:56:40|4230.02|4229.42|4229.77|4229.17|4230.02|4229.42|4229.77|4229.17|3
1647237410000|2022-03-14 05:56:50|4229.64|4229.04|4229.52|4228.92|4229.77|4229.17|4229.39|4228.79|3
1647237420000|2022-03-14 05:57:00|4229.64|4229.04|4230.02|4229.42|4230.02|4229.42|4229.64|4229.04|13
1647237430000|2022-03-14 05:57:10|4230.14|4229.54|4230.02|4229.42|4230.14|4229.54|4230.02|4229.42|10
1647237440000|2022-03-14 05:57:20|4230.27|4229.67|4230.39|4229.79|4230.39|4229.79|4230.14|4229.54|2
1647237450000|2022-03-14 05:57:30|4230.27|4229.67|4230.27|4229.67|4230.39|4229.79|4230.27|4229.67|4
1647237460000|2022-03-14 05:57:40|4230.39|4229.79|4230.27|4229.67|4230.39|4229.79|4230.27|4229.67|4
1647237470000|2022-03-14 05:57:50|4230.39|4229.79|4230.14|4229.54|4230.39|4229.79|4230.14|4229.54|2
1647237480000|2022-03-14 05:58:00|4230.02|4229.42|4229.27|4228.67|4230.02|4229.42|4229.27|4228.67|4
1647237490000|2022-03-14 05:58:10|4229.02|4228.42|4229.52|4228.92|4229.52|4228.92|4229.02|4228.42|11
1647237500000|2022-03-14 05:58:20|4229.39|4228.79|4230.02|4229.42|4230.02|4229.42|4229.39|4228.79|29
1647237510000|2022-03-14 05:58:30|4229.89|4229.29|4229.89|4229.29|4230.02|4229.42|4229.89|4229.29|3
1647237520000|2022-03-14 05:58:40|4229.77|4229.17|4230.14|4229.54|4230.14|4229.54|4229.77|4229.17|3
1647237530000|2022-03-14 05:58:50|4230.02|4229.42|4230.52|4229.92|4230.52|4229.92|4230.02|4229.42|2
1647237540000|2022-03-14 05:59:00|4230.27|4229.67|4230.77|4230.17|4230.77|4230.17|4230.27|4229.67|11
1647237550000|2022-03-14 05:59:10|4230.89|4230.29|4231.39|4230.79|4231.64|4231.04|4230.89|4230.29|89
1647237560000|2022-03-14 05:59:20|4231.27|4230.67|4231.02|4230.42|4231.39|4230.79|4231.02|4230.42|15
1647237570000|2022-03-14 05:59:30|4230.77|4230.17|4229.52|4228.92|4230.77|4230.17|4229.52|4228.92|28
1647237580000|2022-03-14 05:59:40|4229.27|4228.67|4228.77|4228.17|4229.52|4228.92|4228.77|4228.17|4
1647237590000|2022-03-14 05:59:50|4228.89|4228.29|4227.52|4226.92|4228.89|4228.29|4227.52|4226.92|97
1647237600000|2022-03-14 06:00:00|4227.27|4226.67|4227.02|4226.42|4227.39|4226.79|4226.77|4226.17|68
1647237610000|2022-03-14 06:00:10|4226.77|4226.17|4226.64|4226.04|4227.02|4226.42|4226.52|4225.92|37
1647237620000|2022-03-14 06:00:20|4226.52|4225.92|4226.77|4226.17|4226.89|4226.29|4226.39|4225.79|203
1647237630000|2022-03-14 06:00:30|4226.39|4225.79|4226.02|4225.42|4226.52|4225.92|4226.02|4225.42|57
1647237640000|2022-03-14 06:00:40|4225.77|4225.17|4225.64|4225.04|4226.02|4225.42|4225.52|4224.92|49
1647237650000|2022-03-14 06:00:50|4225.52|4224.92|4226.02|4225.42|4226.02|4225.42|4225.52|4224.92|53
1647237660000|2022-03-14 06:01:00|4225.77|4225.17|4223.89|4223.29|4225.77|4225.17|4223.77|4223.17|63
1647237670000|2022-03-14 06:01:10|4224.02|4223.42|4224.64|4224.04|4224.77|4224.17|4223.77|4223.17|61
1647237680000|2022-03-14 06:01:20|4224.52|4223.92|4225.77|4225.17|4225.77|4225.17|4224.52|4223.92|59
1647237690000|2022-03-14 06:01:30|4225.52|4224.92|4225.27|4224.67|4225.77|4225.17|4225.02|4224.42|35
1647237700000|2022-03-14 06:01:40|4225.14|4224.54|4225.02|4224.42|4225.52|4224.92|4224.52|4223.92|45
1647237710000|2022-03-14 06:01:50|4224.89|4224.29|4225.27|4224.67|4225.27|4224.67|4224.77|4224.17|24
1647237720000|2022-03-14 06:02:00|4225.02|4224.42|4224.64|4224.04|4225.02|4224.42|4224.52|4223.92|20
1647237730000|2022-03-14 06:02:10|4224.52|4223.92|4224.52|4223.92|4224.77|4224.17|4224.02|4223.42|23
1647237740000|2022-03-14 06:02:20|4224.64|4224.04|4224.39|4223.79|4224.77|4224.17|4224.02|4223.42|26
1647237750000|2022-03-14 06:02:30|4224.27|4223.67|4224.27|4223.67|4225.02|4224.42|4224.27|4223.67|58
1647237760000|2022-03-14 06:02:40|4224.14|4223.54|4224.52|4223.92|4224.52|4223.92|4224.02|4223.42|30
1647237770000|2022-03-14 06:02:50|4224.27|4223.67|4224.27|4223.67|4224.52|4223.92|4224.14|4223.54|6
1647237780000|2022-03-14 06:03:00|4224.14|4223.54|4223.52|4222.92|4224.27|4223.67|4223.52|4222.92|39
1647237790000|2022-03-14 06:03:10|4223.64|4223.04|4223.27|4222.67|4223.89|4223.29|4223.27|4222.67|34
1647237800000|2022-03-14 06:03:20|4223.52|4222.92|4224.02|4223.42|4224.02|4223.42|4223.52|4222.92|31
1647237810000|2022-03-14 06:03:30|4223.89|4223.29|4223.02|4222.42|4223.89|4223.29|4223.02|4222.42|2
1647237820000|2022-03-14 06:03:40|4222.89|4222.29|4223.39|4222.79|4223.39|4222.79|4222.77|4222.17|47
1647237830000|2022-03-14 06:03:50|4223.52|4222.92|4223.27|4222.67|4223.52|4222.92|4223.02|4222.42|38
1647237840000|2022-03-14 06:04:00|4223.02|4222.42|4223.02|4222.42|4223.27|4222.67|4223.02|4222.42|11
1647237850000|2022-03-14 06:04:10|4222.89|4222.29|4222.77|4222.17|4223.02|4222.42|4222.77|4222.17|102
1647237860000|2022-03-14 06:04:20|4222.52|4221.92|4222.27|4221.67|4223.02|4222.42|4222.27|4221.67|120
1647237870000|2022-03-14 06:04:30|4222.39|4221.79|4223.02|4222.42|4223.02|4222.42|4222.39|4221.79|10
1647237880000|2022-03-14 06:04:40|4223.14|4222.54|4223.52|4222.92|4223.77|4223.17|4223.02|4222.42|12
1647237890000|2022-03-14 06:04:50|4223.27|4222.67|4223.77|4223.17|4223.89|4223.29|4223.27|4222.67|32
1647237900000|2022-03-14 06:05:00|4223.52|4222.92|4223.27|4222.67|4223.52|4222.92|4223.27|4222.67|24
1647237910000|2022-03-14 06:05:10|4223.39|4222.79|4223.02|4222.42|4223.39|4222.79|4222.77|4222.17|8
1647237920000|2022-03-14 06:05:20|4223.27|4222.67|4223.14|4222.54|4223.27|4222.67|4223.02|4222.42|31
1647237930000|2022-03-14 06:05:30|4223.02|4222.42|4223.02|4222.42|4223.52|4222.92|4223.02|4222.42|19
1647237940000|2022-03-14 06:05:40|4223.14|4222.54|4223.14|4222.54|4223.27|4222.67|4222.77|4222.17|6
1647237950000|2022-03-14 06:05:50|4223.02|4222.42|4223.27|4222.67|4223.52|4222.92|4223.02|4222.42|3
1647237960000|2022-03-14 06:06:00|4223.02|4222.42|4223.02|4222.42|4223.02|4222.42|4223.02|4222.42|11
1647237970000|2022-03-14 06:06:10|4222.77|4222.17|4222.77|4222.17|4222.77|4222.17|4222.77|4222.17|35
1647237980000|2022-03-14 06:06:20|4223.02|4222.42|4222.64|4222.04|4223.02|4222.42|4222.64|4222.04|25
1647237990000|2022-03-14 06:06:30|4222.77|4222.17|4222.89|4222.29|4223.02|4222.42|4222.52|4221.92|7
1647238000000|2022-03-14 06:06:40|4223.02|4222.42|4223.27|4222.67|4223.52|4222.92|4223.02|4222.42|16
1647238010000|2022-03-14 06:06:50|4223.14|4222.54|4223.39|4222.79|4223.39|4222.79|4222.64|4222.04|31
1647238020000|2022-03-14 06:07:00|4223.52|4222.92|4224.39|4223.79|4224.39|4223.79|4223.27|4222.67|22
1647238030000|2022-03-14 06:07:10|4224.52|4223.92|4224.77|4224.17|4224.89|4224.29|4224.52|4223.92|26
1647238040000|2022-03-14 06:07:20|4224.52|4223.92|4224.27|4223.67|4224.64|4224.04|4224.27|4223.67|11
1647238050000|2022-03-14 06:07:30|4224.39|4223.79|4224.27|4223.67|4224.52|4223.92|4224.14|4223.54|12
1647238060000|2022-03-14 06:07:40|4223.89|4223.29|4223.77|4223.17|4224.14|4223.54|4223.52|4222.92|14
1647238070000|2022-03-14 06:07:50|4223.64|4223.04|4223.64|4223.04|4223.77|4223.17|4223.52|4222.92|10
1647238080000|2022-03-14 06:08:00|4223.77|4223.17|4224.02|4223.42|4224.39|4223.79|4223.77|4223.17|18
1647238090000|2022-03-14 06:08:10|4224.14|4223.54|4224.14|4223.54|4224.27|4223.67|4224.02|4223.42|5
1647238100000|2022-03-14 06:08:20|4224.27|4223.67|4224.39|4223.79|4224.52|4223.92|4224.14|4223.54|14
1647238110000|2022-03-14 06:08:30|4224.52|4223.92|4224.27|4223.67|4224.52|4223.92|4224.27|4223.67|2
1647238120000|2022-03-14 06:08:40|4224.52|4223.92|4224.52|4223.92|4224.52|4223.92|4224.39|4223.79|7
1647238130000|2022-03-14 06:08:50|4224.39|4223.79|4224.52|4223.92|4224.52|4223.92|4224.39|4223.79|6
1647238140000|2022-03-14 06:09:00|4224.39|4223.79|4224.52|4223.92|4224.77|4224.17|4224.39|4223.79|7
1647238150000|2022-03-14 06:09:10|4224.64|4224.04|4224.52|4223.92|4224.64|4224.04|4224.52|4223.92|10
1647238160000|2022-03-14 06:09:20|4224.39|4223.79|4224.39|4223.79|4224.52|4223.92|4224.39|4223.79|8
1647238170000|2022-03-14 06:09:30|4224.52|4223.92|4224.02|4223.42|4224.52|4223.92|4224.02|4223.42|20
1647238180000|2022-03-14 06:09:40|4223.77|4223.17|4224.02|4223.42|4224.02|4223.42|4223.77|4223.17|9
1647238190000|2022-03-14 06:09:50|4223.89|4223.29|4224.02|4223.42|4224.02|4223.42|4223.89|4223.29|0
1647238200000|2022-03-14 06:10:00|4224.27|4223.67|4224.14|4223.54|4224.27|4223.67|4224.14|4223.54|2
1647238210000|2022-03-14 06:10:10|4224.27|4223.67|4224.27|4223.67|4224.39|4223.79|4224.02|4223.42|11
1647238220000|2022-03-14 06:10:20|4224.14|4223.54|4224.52|4223.92|4224.52|4223.92|4224.14|4223.54|2
1647238230000|2022-03-14 06:10:30|4224.27|4223.67|4224.27|4223.67|4224.39|4223.79|4224.27|4223.67|14
1647238240000|2022-03-14 06:10:40|4224.14|4223.54|4224.27|4223.67|4224.39|4223.79|4224.02|4223.42|10
1647238250000|2022-03-14 06:10:50|4224.39|4223.79|4225.02|4224.42|4225.02|4224.42|4224.27|4223.67|103
1647238260000|2022-03-14 06:11:00|4224.77|4224.17|4224.27|4223.67|4224.77|4224.17|4224.27|4223.67|5
1647238270000|2022-03-14 06:11:10|4224.39|4223.79|4224.27|4223.67|4224.39|4223.79|4224.02|4223.42|7
1647238280000|2022-03-14 06:11:20|4224.14|4223.54|4223.89|4223.29|4224.14|4223.54|4223.89|4223.29|7
1647238290000|2022-03-14 06:11:30|4223.77|4223.17|4224.77|4224.17|4224.77|4224.17|4223.77|4223.17|14
1647238300000|2022-03-14 06:11:40|||||||||3
1647238310000|2022-03-14 06:11:50|||||||||1
1647238320000|2022-03-14 06:12:00|4224.64|4224.04|4224.27|4223.67|4224.77|4224.17|4224.14|4223.54|6
1647238330000|2022-03-14 06:12:10|4224.02|4223.42|4224.77|4224.17|4224.77|4224.17|4224.02|4223.42|16
1647238340000|2022-03-14 06:12:20|4224.52|4223.92|4224.52|4223.92|4224.52|4223.92|4224.39|4223.79|3
1647238350000|2022-03-14 06:12:30|4224.64|4224.04|4224.77|4224.17|4224.77|4224.17|4224.64|4224.04|1
1647238360000|2022-03-14 06:12:40|4224.64|4224.04|4225.02|4224.42|4225.02|4224.42|4224.64|4224.04|3
1647238370000|2022-03-14 06:12:50|4224.89|4224.29|4225.02|4224.42|4225.02|4224.42|4224.89|4224.29|3
1647238380000|2022-03-14 06:13:00|4224.89|4224.29|4225.27|4224.67|4225.27|4224.67|4224.77|4224.17|8
1647238390000|2022-03-14 06:13:10|4225.14|4224.54|4225.02|4224.42|4225.27|4224.67|4224.89|4224.29|16
1647238400000|2022-03-14 06:13:20|4225.14|4224.54|4225.02|4224.42|4225.14|4224.54|4225.02|4224.42|2
1647238410000|2022-03-14 06:13:30|4224.77|4224.17|4224.77|4224.17|4224.77|4224.17|4224.77|4224.17|6
1647238420000|2022-03-14 06:13:40|4225.02|4224.42|4225.02|4224.42|4225.02|4224.42|4225.02|4224.42|3
1647238430000|2022-03-14 06:13:50|4224.89|4224.29|4225.02|4224.42|4225.02|4224.42|4224.89|4224.29|0
1647238440000|2022-03-14 06:14:00|4225.14|4224.54|4224.77|4224.17|4225.14|4224.54|4224.77|4224.17|4
1647238450000|2022-03-14 06:14:10|4224.64|4224.04|4224.64|4224.04|4224.77|4224.17|4224.52|4223.92|8
1647238460000|2022-03-14 06:14:20|4224.52|4223.92|4224.27|4223.67|4224.64|4224.04|4224.14|4223.54|4
1647238470000|2022-03-14 06:14:30|4224.14|4223.54|4224.27|4223.67|4224.27|4223.67|4224.02|4223.42|3
1647238480000|2022-03-14 06:14:40|4224.02|4223.42|4224.02|4223.42|4224.02|4223.42|4223.77|4223.17|10
1647238490000|2022-03-14 06:14:50|4223.77|4223.17|4224.02|4223.42|4224.02|4223.42|4223.77|4223.17|7
1647238500000|2022-03-14 06:15:00|4223.77|4223.17|4224.39|4223.79|4224.39|4223.79|4223.77|4223.17|8
1647238510000|2022-03-14 06:15:10|4224.27|4223.67|4224.64|4224.04|4224.77|4224.17|4224.27|4223.67|3
1647238520000|2022-03-14 06:15:20|4224.77|4224.17|4224.39|4223.79|4224.77|4224.17|4224.39|4223.79|33
1647238530000|2022-03-14 06:15:30|4224.52|4223.92|4224.52|4223.92|4224.52|4223.92|4224.27|4223.67|3
1647238540000|2022-03-14 06:15:40|4224.39|4223.79|4224.52|4223.92|4224.77|4224.17|4224.39|4223.79|5
1647238550000|2022-03-14 06:15:50|4224.64|4224.04|4224.77|4224.17|4224.77|4224.17|4224.52|4223.92|2
1647238560000|2022-03-14 06:16:00|4225.02|4224.42|4224.77|4224.17|4225.02|4224.42|4224.77|4224.17|7
1647238570000|2022-03-14 06:16:10|4224.64|4224.04|4224.77|4224.17|4224.89|4224.29|4224.64|4224.04|5
1647238580000|2022-03-14 06:16:20|4224.89|4224.29|4225.02|4224.42|4225.02|4224.42|4224.89|4224.29|3
1647238590000|2022-03-14 06:16:30|4224.89|4224.29|4224.64|4224.04|4225.02|4224.42|4224.64|4224.04|4
1647238600000|2022-03-14 06:16:40|4224.77|4224.17|4224.89|4224.29|4225.02|4224.42|4224.77|4224.17|5
1647238610000|2022-03-14 06:16:50|4224.77|4224.17|4224.27|4223.67|4224.77|4224.17|4224.27|4223.67|15
1647238620000|2022-03-14 06:17:00|4224.39|4223.79|4224.89|4224.29|4225.02|4224.42|4224.39|4223.79|17
1647238630000|2022-03-14 06:17:10|4225.02|4224.42|4225.27|4224.67|4225.52|4224.92|4225.02|4224.42|14
1647238640000|2022-03-14 06:17:20|4225.14|4224.54|4225.52|4224.92|4225.52|4224.92|4225.14|4224.54|13
1647238650000|2022-03-14 06:17:30|4225.27|4224.67|4225.27|4224.67|4225.27|4224.67|4225.02|4224.42|7
1647238660000|2022-03-14 06:17:40|4225.14|4224.54|4224.77|4224.17|4225.14|4224.54|4224.77|4224.17|1
1647238670000|2022-03-14 06:17:50|4224.64|4224.04|4224.02|4223.42|4224.64|4224.04|4223.89|4223.29|18
1647238680000|2022-03-14 06:18:00|4224.14|4223.54|4224.14|4223.54|4224.27|4223.67|4224.02|4223.42|7
1647238690000|2022-03-14 06:18:10|4224.02|4223.42|4223.39|4222.79|4224.02|4223.42|4223.27|4222.67|6
1647238700000|2022-03-14 06:18:20|4223.27|4222.67|4222.77|4222.17|4223.27|4222.67|4222.39|4221.79|45
1647238710000|2022-03-14 06:18:30|4222.89|4222.29|4222.77|4222.17|4223.02|4222.42|4222.52|4221.92|9
1647238720000|2022-03-14 06:18:40|4222.89|4222.29|4223.64|4223.04|4223.64|4223.04|4222.89|4222.29|13
1647238730000|2022-03-14 06:18:50|4223.52|4222.92|4223.02|4222.42|4223.52|4222.92|4223.02|4222.42|6
1647238740000|2022-03-14 06:19:00|4223.14|4222.54|4223.77|4223.17|4223.77|4223.17|4223.14|4222.54|1
1647238750000|2022-03-14 06:19:10|4223.64|4223.04|4224.02|4223.42|4224.02|4223.42|4223.64|4223.04|7
1647238760000|2022-03-14 06:19:20|4224.14|4223.54|4225.77|4225.17|4225.89|4225.29|4224.02|4223.42|24
1647238770000|2022-03-14 06:19:30|4225.64|4225.04|4226.52|4225.92|4226.52|4225.92|4225.52|4224.92|22
1647238780000|2022-03-14 06:19:40|4226.39|4225.79|4231.27|4230.67|4231.77|4231.17|4226.27|4225.67|356
1647238790000|2022-03-14 06:19:50|4231.02|4230.42|4232.14|4231.54|4232.52|4231.92|4231.02|4230.42|72
1647238800000|2022-03-14 06:20:00|4232.39|4231.79|4231.52|4230.92|4232.77|4232.17|4231.39|4230.79|50
1647238810000|2022-03-14 06:20:10|4231.77|4231.17|4229.52|4228.92|4232.14|4231.54|4229.52|4228.92|53
1647238820000|2022-03-14 06:20:20|4229.27|4228.67|4228.52|4227.92|4229.52|4228.92|4228.52|4227.92|21
1647238830000|2022-03-14 06:20:30|4228.27|4227.67|4228.02|4227.42|4228.27|4227.67|4227.27|4226.67|39
1647238840000|2022-03-14 06:20:40|4227.89|4227.29|4229.27|4228.67|4229.27|4228.67|4227.89|4227.29|19
1647238850000|2022-03-14 06:20:50|4229.02|4228.42|4229.52|4228.92|4229.52|4228.92|4229.02|4228.42|10
1647238860000|2022-03-14 06:21:00|4229.77|4229.17|4231.39|4230.79|4231.64|4231.04|4229.64|4229.04|22
1647238870000|2022-03-14 06:21:10|4231.27|4230.67|4232.02|4231.42|4232.39|4231.79|4231.27|4230.67|20
1647238880000|2022-03-14 06:21:20|4232.14|4231.54|4231.52|4230.92|4232.14|4231.54|4231.39|4230.79|16
1647238890000|2022-03-14 06:21:30|4231.39|4230.79|4231.27|4230.67|4231.52|4230.92|4231.02|4230.42|22
1647238900000|2022-03-14 06:21:40|4231.39|4230.79|4231.77|4231.17|4231.77|4231.17|4231.27|4230.67|16
1647238910000|2022-03-14 06:21:50|4231.89|4231.29|4231.77|4231.17|4231.89|4231.29|4231.02|4230.42|61
1647238920000|2022-03-14 06:22:00|4232.02|4231.42|4233.27|4232.67|4233.39|4232.79|4231.77|4231.17|78
1647238930000|2022-03-14 06:22:10|4233.02|4232.42|4233.52|4232.92|4233.52|4232.92|4232.77|4232.17|17
1647238940000|2022-03-14 06:22:20|4233.39|4232.79|4233.52|4232.92|4234.02|4233.42|4233.27|4232.67|55
1647238950000|2022-03-14 06:22:30|4233.27|4232.67|4233.39|4232.79|4233.52|4232.92|4233.27|4232.67|19
1647238960000|2022-03-14 06:22:40|4233.27|4232.67|4233.89|4233.29|4234.27|4233.67|4233.02|4232.42|29
1647238970000|2022-03-14 06:22:50|4234.02|4233.42|4234.02|4233.42|4234.27|4233.67|4233.77|4233.17|12
1647238980000|2022-03-14 06:23:00|4234.27|4233.67|4233.39|4232.79|4234.27|4233.67|4233.27|4232.67|25
1647238990000|2022-03-14 06:23:10|4233.27|4232.67|4234.02|4233.42|4234.14|4233.54|4233.27|4232.67|15
1647239000000|2022-03-14 06:23:20|4233.89|4233.29|4237.27|4236.67|4237.52|4236.92|4233.89|4233.29|206
1647239010000|2022-03-14 06:23:30|4237.02|4236.42|4237.64|4237.04|4238.39|4237.79|4237.02|4236.42|76
1647239020000|2022-03-14 06:23:40|4237.52|4236.92|4237.77|4237.17|4238.02|4237.42|4237.52|4236.92|37
1647239030000|2022-03-14 06:23:50|4237.64|4237.04|4238.39|4237.79|4238.52|4237.92|4237.27|4236.67|83
1647239040000|2022-03-14 06:24:00|4238.02|4237.42|4238.27|4237.67|4238.27|4237.67|4237.52|4236.92|47
1647239050000|2022-03-14 06:24:10|4238.02|4237.42|4239.39|4238.79|4239.52|4238.92|4238.02|4237.42|120
1647239060000|2022-03-14 06:24:20|4239.27|4238.67|4239.02|4238.42|4239.27|4238.67|4238.52|4237.92|27
1647239070000|2022-03-14 06:24:30|4239.39|4238.79|4239.77|4239.17|4239.77|4239.17|4239.14|4238.54|126
1647239080000|2022-03-14 06:24:40|4239.64|4239.04|4239.77|4239.17|4239.77|4239.17|4239.52|4238.92|17
1647239090000|2022-03-14 06:24:50|4239.64|4239.04|4242.39|4241.79|4242.39|4241.79|4239.39|4238.79|154
1647239100000|2022-03-14 06:25:00|4242.02|4241.42|4242.64|4242.04|4243.02|4242.42|4242.02|4241.42|88
1647239110000|2022-03-14 06:25:10|4242.52|4241.92|4242.64|4242.04|4242.89|4242.29|4242.52|4241.92|50
1647239120000|2022-03-14 06:25:20|4242.77|4242.17|4243.52|4242.92|4243.77|4243.17|4242.27|4241.67|136
1647239130000|2022-03-14 06:25:30|4243.77|4243.17|4243.52|4242.92|4243.77|4243.17|4243.14|4242.54|21
1647239140000|2022-03-14 06:25:40|4243.27|4242.67|4243.64|4243.04|4243.77|4243.17|4243.27|4242.67|30
1647239150000|2022-03-14 06:25:50|4243.77|4243.17|4243.89|4243.29|4244.02|4243.42|4243.64|4243.04|12
1647239160000|2022-03-14 06:26:00|4243.77|4243.17|4244.14|4243.54|4244.27|4243.67|4243.64|4243.04|55
1647239170000|2022-03-14 06:26:10|4244.02|4243.42|4242.52|4241.92|4244.14|4243.54|4242.52|4241.92|45
1647239180000|2022-03-14 06:26:20|4242.39|4241.79|4242.02|4241.42|4242.39|4241.79|4241.77|4241.17|20
1647239190000|2022-03-14 06:26:30|4241.89|4241.29|4240.02|4239.42|4241.89|4241.29|4240.02|4239.42|49
1647239200000|2022-03-14 06:26:40|4239.77|4239.17|4239.77|4239.17|4240.27|4239.67|4239.77|4239.17|54
1647239210000|2022-03-14 06:26:50|4239.64|4239.04|4240.27|4239.67|4240.39|4239.79|4239.64|4239.04|26
1647239220000|2022-03-14 06:27:00|4240.02|4239.42|4240.52|4239.92|4240.64|4240.04|4240.02|4239.42|65
1647239230000|2022-03-14 06:27:10|4240.39|4239.79|4240.52|4239.92|4240.52|4239.92|4240.14|4239.54|40
1647239240000|2022-03-14 06:27:20|4240.39|4239.79|4240.14|4239.54|4240.52|4239.92|4240.14|4239.54|32
1647239250000|2022-03-14 06:27:30|4240.27|4239.67|4239.64|4239.04|4240.64|4240.04|4239.64|4239.04|119
1647239260000|2022-03-14 06:27:40|4239.77|4239.17|4240.52|4239.92|4240.52|4239.92|4239.77|4239.17|11
1647239270000|2022-03-14 06:27:50|4240.77|4240.17|4240.77|4240.17|4240.77|4240.17|4240.77|4240.17|13
1647239280000|2022-03-14 06:28:00|4240.89|4240.29|4241.02|4240.42|4241.27|4240.67|4240.77|4240.17|322
1647239290000|2022-03-14 06:28:10|4240.89|4240.29|4241.02|4240.42|4241.27|4240.67|4240.89|4240.29|21
1647239300000|2022-03-14 06:28:20|4240.89|4240.29|4240.77|4240.17|4241.02|4240.42|4240.52|4239.92|48
1647239310000|2022-03-14 06:28:30|4240.64|4240.04|4240.02|4239.42|4240.64|4240.04|4240.02|4239.42|27
1647239320000|2022-03-14 06:28:40|4240.14|4239.54|4240.14|4239.54|4240.27|4239.67|4239.89|4239.29|25
1647239330000|2022-03-14 06:28:50|4240.27|4239.67|4240.77|4240.17|4240.77|4240.17|4240.27|4239.67|10
1647239340000|2022-03-14 06:29:00|4241.02|4240.42|4239.52|4238.92|4241.52|4240.92|4239.52|4238.92|142
1647239350000|2022-03-14 06:29:10|4239.77|4239.17|4239.52|4238.92|4239.77|4239.17|4239.14|4238.54|20
1647239360000|2022-03-14 06:29:20|4239.27|4238.67|4239.77|4239.17|4239.89|4239.29|4239.02|4238.42|24
1647239370000|2022-03-14 06:29:30|4239.64|4239.04|4239.39|4238.79|4239.64|4239.04|4239.27|4238.67|19
1647239380000|2022-03-14 06:29:40|4239.27|4238.67|4239.27|4238.67|4239.52|4238.92|4239.27|4238.67|10
1647239390000|2022-03-14 06:29:50|4239.14|4238.54|4239.27|4238.67|4239.39|4238.79|4239.14|4238.54|3
1647239400000|2022-03-14 06:30:00|4239.52|4238.92|4239.77|4239.17|4239.77|4239.17|4239.52|4238.92|36
1647239410000|2022-03-14 06:30:10|4239.52|4238.92|4239.89|4239.29|4240.02|4239.42|4239.52|4238.92|10
1647239420000|2022-03-14 06:30:20|4239.77|4239.17|4239.52|4238.92|4239.77|4239.17|4239.52|4238.92|13
1647239430000|2022-03-14 06:30:30|4239.77|4239.17|4238.52|4237.92|4239.77|4239.17|4238.52|4237.92|23
1647239440000|2022-03-14 06:30:40|4238.39|4237.79|4238.27|4237.67|4238.77|4238.17|4238.27|4237.67|37
1647239450000|2022-03-14 06:30:50|4238.64|4238.04|4237.77|4237.17|4238.64|4238.04|4237.77|4237.17|42
1647239460000|2022-03-14 06:31:00|4237.52|4236.92|4237.02|4236.42|4237.52|4236.92|4236.77|4236.17|32
1647239470000|2022-03-14 06:31:10|4237.14|4236.54|4237.52|4236.92|4237.52|4236.92|4237.14|4236.54|31
1647239480000|2022-03-14 06:31:20|4237.39|4236.79|4237.89|4237.29|4237.89|4237.29|4237.39|4236.79|59
1647239490000|2022-03-14 06:31:30|4237.77|4237.17|4237.77|4237.17|4238.02|4237.42|4237.52|4236.92|244
1647239500000|2022-03-14 06:31:40|4238.02|4237.42|4237.52|4236.92|4238.02|4237.42|4237.39|4236.79|6
1647239510000|2022-03-14 06:31:50|4237.39|4236.79|4237.52|4236.92|4237.52|4236.92|4237.39|4236.79|2
1647239520000|2022-03-14 06:32:00|4237.39|4236.79|4237.77|4237.17|4237.77|4237.17|4237.39|4236.79|21
1647239530000|2022-03-14 06:32:10|4238.02|4237.42|4238.02|4237.42|4238.02|4237.42|4237.77|4237.17|28
1647239540000|2022-03-14 06:32:20|4238.14|4237.54|4237.52|4236.92|4238.27|4237.67|4237.27|4236.67|19
1647239550000|2022-03-14 06:32:30|4237.64|4237.04|4237.64|4237.04|4237.64|4237.04|4237.64|4237.04|5
1647239560000|2022-03-14 06:32:40|4237.77|4237.17|4237.64|4237.04|4237.77|4237.17|4237.64|4237.04|1
1647239570000|2022-03-14 06:32:50|4237.77|4237.17|4238.14|4237.54|4238.27|4237.67|4237.77|4237.17|11
1647239580000|2022-03-14 06:33:00|4238.27|4237.67|4236.77|4236.17|4238.27|4237.67|4236.77|4236.17|86
1647239590000|2022-03-14 06:33:10|4235.77|4235.17|4235.64|4235.04|4236.27|4235.67|4235.64|4235.04|84
1647239600000|2022-03-14 06:33:20|4235.39|4234.79|4235.02|4234.42|4235.52|4234.92|4234.89|4234.29|58
1647239610000|2022-03-14 06:33:30|4234.64|4234.04|4234.27|4233.67|4234.64|4234.04|4234.02|4233.42|47
1647239620000|2022-03-14 06:33:40|4234.39|4233.79|4234.39|4233.79|4234.52|4233.92|4234.27|4233.67|9
1647239630000|2022-03-14 06:33:50|4234.27|4233.67|4234.02|4233.42|4234.27|4233.67|4233.89|4233.29|18
1647239640000|2022-03-14 06:34:00|4233.89|4233.29|4233.89|4233.29|4234.02|4233.42|4233.77|4233.17|8
1647239650000|2022-03-14 06:34:10|4233.77|4233.17|4233.77|4233.17|4234.02|4233.42|4233.77|4233.17|11
1647239660000|2022-03-14 06:34:20|4233.52|4232.92|4233.64|4233.04|4233.77|4233.17|4233.52|4232.92|12
1647239670000|2022-03-14 06:34:30|4233.52|4232.92|4233.27|4232.67|4233.52|4232.92|4233.27|4232.67|11
1647239680000|2022-03-14 06:34:40|4233.39|4232.79|4233.52|4232.92|4234.14|4233.54|4233.39|4232.79|45
1647239690000|2022-03-14 06:34:50|4233.39|4232.79|4233.14|4232.54|4233.39|4232.79|4233.14|4232.54|24
1647239700000|2022-03-14 06:35:00|4233.02|4232.42|4233.39|4232.79|4233.77|4233.17|4233.02|4232.42|7
1647239710000|2022-03-14 06:35:10|4233.27|4232.67|4233.02|4232.42|4233.27|4232.67|4232.89|4232.29|26
1647239720000|2022-03-14 06:35:20|4233.27|4232.67|4233.02|4232.42|4233.27|4232.67|4233.02|4232.42|22
1647239730000|2022-03-14 06:35:30|4233.14|4232.54|4234.02|4233.42|4234.02|4233.42|4233.02|4232.42|52
1647239740000|2022-03-14 06:35:40|4233.89|4233.29|4234.39|4233.79|4234.52|4233.92|4233.77|4233.17|17
1647239750000|2022-03-14 06:35:50|4234.52|4233.92|4234.52|4233.92|4234.52|4233.92|4234.27|4233.67|27
1647239760000|2022-03-14 06:36:00|4234.64|4234.04|4234.77|4234.17|4234.77|4234.17|4234.39|4233.79|21
1647239770000|2022-03-14 06:36:10|4234.64|4234.04|4235.02|4234.42|4235.02|4234.42|4234.52|4233.92|56
1647239780000|2022-03-14 06:36:20|4235.14|4234.54|4236.02|4235.42|4236.02|4235.42|4235.14|4234.54|32
1647239790000|2022-03-14 06:36:30|4235.89|4235.29|4235.77|4235.17|4235.89|4235.29|4235.77|4235.17|11
1647239800000|2022-03-14 06:36:40|4235.89|4235.29|4236.27|4235.67|4236.52|4235.92|4235.89|4235.29|35
1647239810000|2022-03-14 06:36:50|4236.52|4235.92|4237.02|4236.42|4237.14|4236.54|4236.27|4235.67|29
1647239820000|2022-03-14 06:37:00|4237.14|4236.54|4236.52|4235.92|4237.52|4236.92|4236.27|4235.67|415
1647239830000|2022-03-14 06:37:10|4236.27|4235.67|4236.27|4235.67|4236.27|4235.67|4236.14|4235.54|18
1647239840000|2022-03-14 06:37:20|4236.14|4235.54|4236.27|4235.67|4236.27|4235.67|4236.14|4235.54|3
1647239850000|2022-03-14 06:37:30|4236.14|4235.54|4235.64|4235.04|4236.27|4235.67|4235.64|4235.04|9
1647239860000|2022-03-14 06:37:40|4235.52|4234.92|4235.77|4235.17|4235.77|4235.17|4235.52|4234.92|2
1647239870000|2022-03-14 06:37:50|4235.52|4234.92|4234.77|4234.17|4235.52|4234.92|4234.77|4234.17|16
1647239880000|2022-03-14 06:38:00|4234.89|4234.29|4236.89|4236.29|4236.89|4236.29|4234.77|4234.17|56
1647239890000|2022-03-14 06:38:10|4237.02|4236.42|4236.27|4235.67|4237.02|4236.42|4236.14|4235.54|13
1647239900000|2022-03-14 06:38:20|4236.52|4235.92|4236.77|4236.17|4237.27|4236.67|4236.52|4235.92|16
1647239910000|2022-03-14 06:38:30|4236.89|4236.29|4237.27|4236.67|4237.27|4236.67|4236.89|4236.29|20
1647239920000|2022-03-14 06:38:40|4237.02|4236.42|4236.52|4235.92|4237.27|4236.67|4236.27|4235.67|26
1647239930000|2022-03-14 06:38:50|4236.77|4236.17|4237.02|4236.42|4237.14|4236.54|4236.52|4235.92|18
1647239940000|2022-03-14 06:39:00|4237.14|4236.54|4237.27|4236.67|4237.52|4236.92|4237.14|4236.54|3
1647239950000|2022-03-14 06:39:10|4237.14|4236.54|4237.02|4236.42|4237.14|4236.54|4237.02|4236.42|15
1647239960000|2022-03-14 06:39:20|4236.89|4236.29|4236.77|4236.17|4236.89|4236.29|4236.77|4236.17|1
1647239970000|2022-03-14 06:39:30|4236.89|4236.29|4238.14|4237.54|4238.14|4237.54|4236.89|4236.29|33
1647239980000|2022-03-14 06:39:40|4238.27|4237.67|4238.77|4238.17|4238.77|4238.17|4238.02|4237.42|11
1647239990000|2022-03-14 06:39:50|4239.02|4238.42|4239.27|4238.67|4239.52|4238.92|4239.02|4238.42|15
1647240000000|2022-03-14 06:40:00|4239.39|4238.79|4239.02|4238.42|4239.52|4238.92|4239.02|4238.42|30
1647240010000|2022-03-14 06:40:10|4239.14|4238.54|4239.77|4239.17|4240.02|4239.42|4239.14|4238.54|31
1647240020000|2022-03-14 06:40:20|4239.27|4238.67|4239.64|4239.04|4239.77|4239.17|4239.27|4238.67|40
1647240030000|2022-03-14 06:40:30|4239.77|4239.17|4239.77|4239.17|4239.89|4239.29|4239.27|4238.67|13
1647240040000|2022-03-14 06:40:40|4239.89|4239.29|4240.02|4239.42|4240.52|4239.92|4239.89|4239.29|42
1647240050000|2022-03-14 06:40:50|4239.77|4239.17|4239.52|4238.92|4239.89|4239.29|4239.27|4238.67|29
1647240060000|2022-03-14 06:41:00|4238.89|4238.29|4239.39|4238.79|4239.52|4238.92|4238.89|4238.29|36
1647240070000|2022-03-14 06:41:10|4239.52|4238.92|4239.02|4238.42|4239.52|4238.92|4239.02|4238.42|3
1647240080000|2022-03-14 06:41:20|4239.14|4238.54|4238.89|4238.29|4239.27|4238.67|4238.77|4238.17|3
1647240090000|2022-03-14 06:41:30|4239.02|4238.42|4237.77|4237.17|4239.02|4238.42|4237.77|4237.17|21
1647240100000|2022-03-14 06:41:40|4237.64|4237.04|4238.02|4237.42|4238.27|4237.67|4237.64|4237.04|10
1647240110000|2022-03-14 06:41:50|4237.89|4237.29|4237.14|4236.54|4237.89|4237.29|4237.14|4236.54|9
1647240120000|2022-03-14 06:42:00|4237.27|4236.67|4237.02|4236.42|4237.39|4236.79|4236.89|4236.29|9
1647240130000|2022-03-14 06:42:10|4237.14|4236.54|4237.14|4236.54|4237.14|4236.54|4237.02|4236.42|5
1647240140000|2022-03-14 06:42:20|4237.02|4236.42|4236.52|4235.92|4237.14|4236.54|4236.52|4235.92|10
1647240150000|2022-03-14 06:42:30|4236.39|4235.79|4236.02|4235.42|4236.39|4235.79|4236.02|4235.42|1
1647240160000|2022-03-14 06:42:40|4236.14|4235.54|4236.27|4235.67|4236.27|4235.67|4235.64|4235.04|30
1647240170000|2022-03-14 06:42:50|4236.39|4235.79|4236.39|4235.79|4236.39|4235.79|4236.27|4235.67|5
1647240180000|2022-03-14 06:43:00|4236.27|4235.67|4236.52|4235.92|4236.52|4235.92|4236.27|4235.67|3
1647240190000|2022-03-14 06:43:10|4236.64|4236.04|4236.77|4236.17|4236.89|4236.29|4236.52|4235.92|18
1647240200000|2022-03-14 06:43:20|4236.89|4236.29|4236.77|4236.17|4237.02|4236.42|4236.77|4236.17|2
1647240210000|2022-03-14 06:43:30|4236.64|4236.04|4237.14|4236.54|4237.14|4236.54|4236.64|4236.04|8
1647240220000|2022-03-14 06:43:40|4237.02|4236.42|4236.89|4236.29|4237.02|4236.42|4236.77|4236.17|14
1647240230000|2022-03-14 06:43:50|4237.02|4236.42|4237.02|4236.42|4237.02|4236.42|4236.77|4236.17|33
1647240240000|2022-03-14 06:44:00|4237.14|4236.54|4236.77|4236.17|4237.27|4236.67|4236.77|4236.17|59
1647240250000|2022-03-14 06:44:10|4236.89|4236.29|4236.52|4235.92|4237.02|4236.42|4236.52|4235.92|6
1647240260000|2022-03-14 06:44:20|4236.27|4235.67|4236.27|4235.67|4236.52|4235.92|4236.27|4235.67|3
1647240270000|2022-03-14 06:44:30|4236.14|4235.54|4236.27|4235.67|4236.27|4235.67|4236.02|4235.42|16
1647240280000|2022-03-14 06:44:40|4236.39|4235.79|4236.02|4235.42|4236.39|4235.79|4236.02|4235.42|2
1647240290000|2022-03-14 06:44:50|4236.14|4235.54|4236.27|4235.67|4236.27|4235.67|4236.14|4235.54|9
1647240300000|2022-03-14 06:45:00|4236.14|4235.54|4236.02|4235.42|4236.27|4235.67|4236.02|4235.42|19
1647240310000|2022-03-14 06:45:10|4235.89|4235.29|4236.27|4235.67|4236.27|4235.67|4235.89|4235.29|10
1647240320000|2022-03-14 06:45:20|4236.14|4235.54|4236.14|4235.54|4236.14|4235.54|4236.02|4235.42|7
1647240330000|2022-03-14 06:45:30|4236.02|4235.42|4236.02|4235.42|4236.14|4235.54|4236.02|4235.42|0
1647240340000|2022-03-14 06:45:40|4235.89|4235.29|4236.14|4235.54|4236.14|4235.54|4235.89|4235.29|4
1647240350000|2022-03-14 06:45:50|4236.27|4235.67|4236.52|4235.92|4236.89|4236.29|4236.14|4235.54|24
1647240360000|2022-03-14 06:46:00|4236.77|4236.17|4238.27|4237.67|4238.52|4237.92|4236.64|4236.04|97
1647240370000|2022-03-14 06:46:10|4238.39|4237.79|4235.89|4235.29|4238.52|4237.92|4235.52|4234.92|148
1647240380000|2022-03-14 06:46:20|4235.27|4234.67|4236.14|4235.54|4236.14|4235.54|4235.27|4234.67|28
1647240390000|2022-03-14 06:46:30|4236.27|4235.67|4236.77|4236.17|4237.02|4236.42|4236.27|4235.67|16
1647240400000|2022-03-14 06:46:40|4236.89|4236.29|4237.02|4236.42|4237.27|4236.67|4236.89|4236.29|16
1647240410000|2022-03-14 06:46:50|4237.14|4236.54|4236.77|4236.17|4237.14|4236.54|4236.77|4236.17|11
1647240420000|2022-03-14 06:47:00|4236.64|4236.04|4236.77|4236.17|4236.77|4236.17|4236.27|4235.67|15
1647240430000|2022-03-14 06:47:10|4236.89|4236.29|4236.64|4236.04|4237.02|4236.42|4236.64|4236.04|4
1647240440000|2022-03-14 06:47:20|4236.52|4235.92|4236.52|4235.92|4236.52|4235.92|4236.27|4235.67|13
1647240450000|2022-03-14 06:47:30|4236.77|4236.17|4237.27|4236.67|4237.27|4236.67|4236.77|4236.17|26
1647240460000|2022-03-14 06:47:40|4237.14|4236.54|4237.27|4236.67|4237.27|4236.67|4237.14|4236.54|1
1647240470000|2022-03-14 06:47:50|4237.02|4236.42|4237.02|4236.42|4237.27|4236.67|4237.02|4236.42|6
1647240480000|2022-03-14 06:48:00|4236.89|4236.29|4237.02|4236.42|4237.02|4236.42|4236.89|4236.29|2
1647240490000|2022-03-14 06:48:10|4236.77|4236.17|4237.02|4236.42|4237.02|4236.42|4236.77|4236.17|5
1647240500000|2022-03-14 06:48:20|4237.27|4236.67|4237.02|4236.42|4237.27|4236.67|4237.02|4236.42|18
1647240510000|2022-03-14 06:48:30|4236.89|4236.29|4236.77|4236.17|4236.89|4236.29|4236.77|4236.17|9
1647240520000|2022-03-14 06:48:40|4236.89|4236.29|4236.89|4236.29|4237.02|4236.42|4236.89|4236.29|2
1647240530000|2022-03-14 06:48:50|4236.77|4236.17|4237.27|4236.67|4237.27|4236.67|4236.77|4236.17|6
1647240540000|2022-03-14 06:49:00|4237.52|4236.92|4237.77|4237.17|4237.77|4237.17|4237.39|4236.79|5
1647240550000|2022-03-14 06:49:10|4237.52|4236.92|4237.52|4236.92|4237.52|4236.92|4237.52|4236.92|3
1647240560000|2022-03-14 06:49:20|4237.39|4236.79|4237.39|4236.79|4237.52|4236.92|4237.27|4236.67|8
1647240570000|2022-03-14 06:49:30|4237.52|4236.92|4237.27|4236.67|4237.52|4236.92|4237.27|4236.67|1
1647240580000|2022-03-14 06:49:40|4237.14|4236.54|4237.27|4236.67|4237.27|4236.67|4237.14|4236.54|13
1647240590000|2022-03-14 06:49:50|4236.77|4236.17|4236.52|4235.92|4236.77|4236.17|4236.52|4235.92|31
1647240600000|2022-03-14 06:50:00|4236.64|4236.04|4236.39|4235.79|4236.64|4236.04|4236.39|4235.79|21
1647240610000|2022-03-14 06:50:10|4236.27|4235.67|4236.52|4235.92|4236.52|4235.92|4236.27|4235.67|17
1647240620000|2022-03-14 06:50:20|4236.27|4235.67|4234.89|4234.29|4236.27|4235.67|4234.89|4234.29|51
1647240630000|2022-03-14 06:50:30|4234.77|4234.17|4233.39|4232.79|4234.77|4234.17|4233.39|4232.79|208
1647240640000|2022-03-14 06:50:40|4233.27|4232.67|4232.27|4231.67|4233.27|4232.67|4232.27|4231.67|45
1647240650000|2022-03-14 06:50:50|4232.14|4231.54|4232.02|4231.42|4232.27|4231.67|4231.89|4231.29|72
1647240660000|2022-03-14 06:51:00|4231.77|4231.17|4231.64|4231.04|4231.89|4231.29|4231.52|4230.92|42
1647240670000|2022-03-14 06:51:10|4231.52|4230.92|4230.77|4230.17|4231.77|4231.17|4230.27|4229.67|50
1647240680000|2022-03-14 06:51:20|4231.02|4230.42|4230.77|4230.17|4231.27|4230.67|4230.77|4230.17|17
1647240690000|2022-03-14 06:51:30|4231.02|4230.42|4230.77|4230.17|4231.02|4230.42|4230.52|4229.92|25
1647240700000|2022-03-14 06:51:40|4231.02|4230.42|4231.77|4231.17|4231.77|4231.17|4230.77|4230.17|43
1647240710000|2022-03-14 06:51:50|4231.52|4230.92|4231.14|4230.54|4231.52|4230.92|4231.14|4230.54|18
1647240720000|2022-03-14 06:52:00|4231.27|4230.67|4230.14|4229.54|4232.02|4231.42|4230.02|4229.42|75
1647240730000|2022-03-14 06:52:10|4230.27|4229.67|4231.27|4230.67|4231.27|4230.67|4230.27|4229.67|25
1647240740000|2022-03-14 06:52:20|4231.02|4230.42|4231.39|4230.79|4231.39|4230.79|4231.02|4230.42|17
1647240750000|2022-03-14 06:52:30|4231.27|4230.67|4231.52|4230.92|4231.52|4230.92|4231.14|4230.54|5
1647240760000|2022-03-14 06:52:40|4231.64|4231.04|4232.27|4231.67|4232.64|4232.04|4231.64|4231.04|22
1647240770000|2022-03-14 06:52:50|4232.02|4231.42|4233.27|4232.67|4233.27|4232.67|4232.02|4231.42|34
1647240780000|2022-03-14 06:53:00|4233.02|4232.42|4232.89|4232.29|4233.27|4232.67|4232.89|4232.29|23
1647240790000|2022-03-14 06:53:10|4233.02|4232.42|4232.77|4232.17|4233.02|4232.42|4232.52|4231.92|13
1647240800000|2022-03-14 06:53:20|4232.64|4232.04|4233.14|4232.54|4233.14|4232.54|4232.64|4232.04|27
1647240810000|2022-03-14 06:53:30|4233.27|4232.67|4232.52|4231.92|4233.52|4232.92|4232.52|4231.92|22
1647240820000|2022-03-14 06:53:40|4232.02|4231.42|4232.27|4231.67|4232.39|4231.79|4232.02|4231.42|12
1647240830000|2022-03-14 06:53:50|4232.39|4231.79|4232.27|4231.67|4232.52|4231.92|4232.27|4231.67|3
1647240840000|2022-03-14 06:54:00|4232.39|4231.79|4232.77|4232.17|4232.77|4232.17|4232.39|4231.79|13
1647240850000|2022-03-14 06:54:10|4232.64|4232.04|4232.02|4231.42|4232.64|4232.04|4231.77|4231.17|17
1647240860000|2022-03-14 06:54:20|4232.27|4231.67|4232.64|4232.04|4232.64|4232.04|4232.27|4231.67|13
1647240870000|2022-03-14 06:54:30|4232.52|4231.92|4232.02|4231.42|4232.52|4231.92|4231.89|4231.29|42
1647240880000|2022-03-14 06:54:40|||||||||3
1647240890000|2022-03-14 06:54:50|4232.27|4231.67|4232.27|4231.67|4232.64|4232.04|4232.27|4231.67|10
1647240900000|2022-03-14 06:55:00|4232.02|4231.42|4231.64|4231.04|4232.02|4231.42|4231.52|4230.92|11
1647240910000|2022-03-14 06:55:10|4231.77|4231.17|4232.39|4231.79|4232.52|4231.92|4231.77|4231.17|13
1647240920000|2022-03-14 06:55:20|4232.27|4231.67|4232.52|4231.92|4232.52|4231.92|4232.27|4231.67|23
1647240930000|2022-03-14 06:55:30|4232.77|4232.17|4231.52|4230.92|4233.02|4232.42|4231.52|4230.92|47
1647240940000|2022-03-14 06:55:40|4231.77|4231.17|4231.52|4230.92|4231.77|4231.17|4231.52|4230.92|12
1647240950000|2022-03-14 06:55:50|4231.27|4230.67|4231.27|4230.67|4231.52|4230.92|4231.02|4230.42|12
1647240960000|2022-03-14 06:56:00|4231.39|4230.79|4231.77|4231.17|4231.77|4231.17|4231.39|4230.79|6
1647240970000|2022-03-14 06:56:10|4231.14|4230.54|4231.27|4230.67|4231.52|4230.92|4231.02|4230.42|58
1647240980000|2022-03-14 06:56:20|4231.39|4230.79|4231.89|4231.29|4232.02|4231.42|4231.39|4230.79|12
1647240990000|2022-03-14 06:56:30|4232.02|4231.42|4232.02|4231.42|4232.02|4231.42|4231.89|4231.29|2
1647241000000|2022-03-14 06:56:40|4231.89|4231.29|4232.39|4231.79|4232.52|4231.92|4231.77|4231.17|33
1647241010000|2022-03-14 06:56:50|4232.52|4231.92|4233.14|4232.54|4233.27|4232.67|4232.52|4231.92|17
1647241020000|2022-03-14 06:57:00|4233.02|4232.42|4233.27|4232.67|4233.64|4233.04|4233.02|4232.42|33
1647241030000|2022-03-14 06:57:10|4233.14|4232.54|4233.27|4232.67|4233.52|4232.92|4233.02|4232.42|10
1647241040000|2022-03-14 06:57:20|4233.14|4232.54|4233.39|4232.79|4233.52|4232.92|4233.02|4232.42|14
1647241050000|2022-03-14 06:57:30|4233.27|4232.67|4233.77|4233.17|4233.77|4233.17|4233.27|4232.67|12
1647241060000|2022-03-14 06:57:40|4233.64|4233.04|4235.77|4235.17|4235.77|4235.17|4233.64|4233.04|33
1647241070000|2022-03-14 06:57:50|4235.64|4235.04|4235.27|4234.67|4236.02|4235.42|4235.27|4234.67|29
1647241080000|2022-03-14 06:58:00|4235.39|4234.79|4235.27|4234.67|4235.64|4235.04|4235.27|4234.67|26
1647241090000|2022-03-14 06:58:10|4235.39|4234.79|4235.64|4235.04|4235.64|4235.04|4235.39|4234.79|22
1647241100000|2022-03-14 06:58:20|4235.52|4234.92|4235.52|4234.92|4235.64|4235.04|4235.39|4234.79|207
1647241110000|2022-03-14 06:58:30|4235.77|4235.17|4236.52|4235.92|4236.89|4236.29|4235.77|4235.17|28
1647241120000|2022-03-14 06:58:40|4236.64|4236.04|4236.27|4235.67|4236.89|4236.29|4236.14|4235.54|31
1647241130000|2022-03-14 06:58:50|4236.02|4235.42|4236.27|4235.67|4236.27|4235.67|4236.02|4235.42|12
1647241140000|2022-03-14 06:59:00|4236.14|4235.54|4236.27|4235.67|4236.27|4235.67|4236.14|4235.54|7
1647241150000|2022-03-14 06:59:10|4236.52|4235.92|4236.02|4235.42|4236.52|4235.92|4235.77|4235.17|28
1647241160000|2022-03-14 06:59:20|4235.77|4235.17|4235.52|4234.92|4235.89|4235.29|4235.52|4234.92|17
1647241170000|2022-03-14 06:59:30|4235.89|4235.29|4236.27|4235.67|4236.27|4235.67|4235.77|4235.17|12
1647241180000|2022-03-14 06:59:40|4236.52|4235.92|4236.39|4235.79|4236.52|4235.92|4236.02|4235.42|20
1647241190000|2022-03-14 06:59:50|4236.52|4235.92|4236.27|4235.67|4236.77|4236.17|4236.27|4235.67|54
1647241200000|2022-03-14 07:00:00|4236.02|4235.42|4234.77|4234.17|4237.27|4236.67|4234.52|4233.92|103
1647241210000|2022-03-14 07:00:10|4234.64|4234.04|4233.77|4233.17|4234.77|4234.17|4233.02|4232.42|50
1647241220000|2022-03-14 07:00:20|4233.89|4233.29|4232.52|4231.92|4234.14|4233.54|4232.52|4231.92|67
1647241230000|2022-03-14 07:00:30|4232.27|4231.67|4233.02|4232.42|4233.64|4233.04|4232.27|4231.67|87
1647241240000|2022-03-14 07:00:40|4233.27|4232.67|4233.27|4232.67|4233.52|4232.92|4232.77|4232.17|56
1647241250000|2022-03-14 07:00:50|4233.39|4232.79|4234.64|4234.04|4234.77|4234.17|4233.27|4232.67|19
1647241260000|2022-03-14 07:01:00|4234.39|4233.79|4236.89|4236.29|4237.64|4237.04|4234.39|4233.79|65
1647241270000|2022-03-14 07:01:10|4237.02|4236.42|4236.89|4236.29|4237.52|4236.92|4236.39|4235.79|39
1647241280000|2022-03-14 07:01:20|4237.02|4236.42|4236.64|4236.04|4238.27|4237.67|4236.64|4236.04|37
1647241290000|2022-03-14 07:01:30|4236.39|4235.79|4235.02|4234.42|4236.64|4236.04|4235.02|4234.42|43
1647241300000|2022-03-14 07:01:40|4234.89|4234.29|4234.52|4233.92|4234.89|4234.29|4234.39|4233.79|21
1647241310000|2022-03-14 07:01:50|4234.14|4233.54|4234.02|4233.42|4234.39|4233.79|4234.02|4233.42|33
1647241320000|2022-03-14 07:02:00|4233.89|4233.29|4232.27|4231.67|4233.89|4233.29|4231.52|4230.92|71
1647241330000|2022-03-14 07:02:10|4232.39|4231.79|4232.52|4231.92|4232.52|4231.92|4232.27|4231.67|21
1647241340000|2022-03-14 07:02:20|4232.64|4232.04|4233.52|4232.92|4233.52|4232.92|4232.52|4231.92|18
1647241350000|2022-03-14 07:02:30|4233.39|4232.79|4234.27|4233.67|4234.27|4233.67|4233.14|4232.54|13
1647241360000|2022-03-14 07:02:40|4234.39|4233.79|4234.02|4233.42|4234.52|4233.92|4233.89|4233.29|29
1647241370000|2022-03-14 07:02:50|4234.52|4233.92|4234.39|4233.79|4235.77|4235.17|4234.39|4233.79|44
1647241380000|2022-03-14 07:03:00|4234.27|4233.67|4234.27|4233.67|4235.02|4234.42|4234.02|4233.42|30
1647241390000|2022-03-14 07:03:10|4234.14|4233.54|4235.14|4234.54|4235.14|4234.54|4234.02|4233.42|16
1647241400000|2022-03-14 07:03:20|4235.02|4234.42|4235.02|4234.42|4235.27|4234.67|4234.89|4234.29|19
1647241410000|2022-03-14 07:03:30|4234.27|4233.67|4234.52|4233.92|4235.02|4234.42|4233.77|4233.17|73
1647241420000|2022-03-14 07:03:40|4234.89|4234.29|4235.02|4234.42|4235.27|4234.67|4234.89|4234.29|29
1647241430000|2022-03-14 07:03:50|4234.77|4234.17|4234.64|4234.04|4235.52|4234.92|4234.52|4233.92|96
1647241440000|2022-03-14 07:04:00|4234.77|4234.17|4234.77|4234.17|4235.14|4234.54|4234.64|4234.04|23
1647241450000|2022-03-14 07:04:10|4235.14|4234.54|4234.39|4233.79|4235.14|4234.54|4234.27|4233.67|38
1647241460000|2022-03-14 07:04:20|4234.27|4233.67|4234.77|4234.17|4235.02|4234.42|4234.02|4233.42|25
1647241470000|2022-03-14 07:04:30|4235.02|4234.42|4237.02|4236.42|4237.14|4236.54|4235.02|4234.42|96
1647241480000|2022-03-14 07:04:40|4236.89|4236.29|4236.77|4236.17|4236.89|4236.29|4236.14|4235.54|46
1647241490000|2022-03-14 07:04:50|4237.02|4236.42|4235.89|4235.29|4237.27|4236.67|4235.89|4235.29|84
1647241500000|2022-03-14 07:05:00|4236.02|4235.42|4236.77|4236.17|4237.14|4236.54|4236.02|4235.42|27
1647241510000|2022-03-14 07:05:10|4236.52|4235.92|4236.52|4235.92|4237.27|4236.67|4236.27|4235.67|27
1647241520000|2022-03-14 07:05:20|4236.64|4236.04|4237.02|4236.42|4237.52|4236.92|4236.52|4235.92|22
1647241530000|2022-03-14 07:05:30|4237.14|4236.54|4236.77|4236.17|4237.39|4236.79|4236.77|4236.17|9
1647241540000|2022-03-14 07:05:40|4236.89|4236.29|4236.02|4235.42|4236.89|4236.29|4235.89|4235.29|10
1647241550000|2022-03-14 07:05:50|4235.77|4235.17|4234.02|4233.42|4235.77|4235.17|4234.02|4233.42|67
1647241560000|2022-03-14 07:06:00|4234.14|4233.54|4235.02|4234.42|4235.02|4234.42|4234.14|4233.54|11
1647241570000|2022-03-14 07:06:10|4234.52|4233.92|4235.02|4234.42|4235.14|4234.54|4234.52|4233.92|11
1647241580000|2022-03-14 07:06:20|4234.89|4234.29|4235.52|4234.92|4235.77|4235.17|4234.89|4234.29|19
1647241590000|2022-03-14 07:06:30|4235.39|4234.79|4235.14|4234.54|4236.27|4235.67|4235.02|4234.42|25
1647241600000|2022-03-14 07:06:40|4235.39|4234.79|4235.14|4234.54|4235.39|4234.79|4234.77|4234.17|20
1647241610000|2022-03-14 07:06:50|4235.02|4234.42|4236.02|4235.42|4236.02|4235.42|4235.02|4234.42|27
1647241620000|2022-03-14 07:07:00|4235.89|4235.29|4235.27|4234.67|4235.89|4235.29|4234.77|4234.17|18
1647241630000|2022-03-14 07:07:10|4234.89|4234.29|4234.77|4234.17|4235.27|4234.67|4234.52|4233.92|20
1647241640000|2022-03-14 07:07:20|4235.27|4234.67|4234.52|4233.92|4235.64|4235.04|4234.52|4233.92|21
1647241650000|2022-03-14 07:07:30|4234.77|4234.17|4234.52|4233.92|4235.27|4234.67|4233.77|4233.17|66
1647241660000|2022-03-14 07:07:40|4234.39|4233.79|4233.52|4232.92|4234.52|4233.92|4233.52|4232.92|24
1647241670000|2022-03-14 07:07:50|4233.64|4233.04|4234.64|4234.04|4234.77|4234.17|4233.52|4232.92|32
1647241680000|2022-03-14 07:08:00|4234.39|4233.79|4234.52|4233.92|4235.52|4234.92|4234.39|4233.79|35
1647241690000|2022-03-14 07:08:10|4234.14|4233.54|4233.52|4232.92|4234.27|4233.67|4233.52|4232.92|37
1647241700000|2022-03-14 07:08:20|4233.39|4232.79|4233.39|4232.79|4233.77|4233.17|4233.14|4232.54|44
1647241710000|2022-03-14 07:08:30|4233.52|4232.92|4234.02|4233.42|4234.39|4233.79|4233.39|4232.79|136
1647241720000|2022-03-14 07:08:40|4233.27|4232.67|4233.27|4232.67|4233.52|4232.92|4232.89|4232.29|116
1647241730000|2022-03-14 07:08:50|4233.14|4232.54|4231.52|4230.92|4233.14|4232.54|4231.52|4230.92|84
1647241740000|2022-03-14 07:09:00|4231.02|4230.42|4231.89|4231.29|4232.27|4231.67|4230.77|4230.17|121
1647241750000|2022-03-14 07:09:10|4231.77|4231.17|4231.77|4231.17|4232.27|4231.67|4231.52|4230.92|103
1647241760000|2022-03-14 07:09:20|4231.89|4231.29|4233.02|4232.42|4233.02|4232.42|4231.89|4231.29|29
1647241770000|2022-03-14 07:09:30|4233.14|4232.54|4235.27|4234.67|4235.27|4234.67|4233.02|4232.42|27
1647241780000|2022-03-14 07:09:40|4235.02|4234.42|4236.64|4236.04|4236.89|4236.29|4235.02|4234.42|29
1647241790000|2022-03-14 07:09:50|4236.77|4236.17|4236.77|4236.17|4237.64|4237.04|4236.77|4236.17|66
1647241800000|2022-03-14 07:10:00|4237.02|4236.42|4237.02|4236.42|4237.27|4236.67|4236.64|4236.04|33
1647241810000|2022-03-14 07:10:10|4237.14|4236.54|4237.14|4236.54|4237.64|4237.04|4236.89|4236.29|31
1647241820000|2022-03-14 07:10:20|4237.27|4236.67|4237.52|4236.92|4237.52|4236.92|4237.27|4236.67|11
1647241830000|2022-03-14 07:10:30|4237.64|4237.04|4237.52|4236.92|4237.77|4237.17|4237.52|4236.92|28
1647241840000|2022-03-14 07:10:40|4237.27|4236.67|4237.27|4236.67|4237.39|4236.79|4236.52|4235.92|48
1647241850000|2022-03-14 07:10:50|4237.39|4236.79|4236.77|4236.17|4237.52|4236.92|4236.52|4235.92|54
1647241860000|2022-03-14 07:11:00|4236.89|4236.29|4237.14|4236.54|4237.52|4236.92|4236.52|4235.92|40
1647241870000|2022-03-14 07:11:10|4237.02|4236.42|4237.02|4236.42|4237.27|4236.67|4236.52|4235.92|17
1647241880000|2022-03-14 07:11:20|4236.89|4236.29|4236.77|4236.17|4237.02|4236.42|4236.52|4235.92|15
1647241890000|2022-03-14 07:11:30|4236.89|4236.29|4236.77|4236.17|4237.02|4236.42|4236.64|4236.04|20
1647241900000|2022-03-14 07:11:40|4237.02|4236.42|4235.52|4234.92|4237.02|4236.42|4235.27|4234.67|23
1647241910000|2022-03-14 07:11:50|4235.39|4234.79|4235.02|4234.42|4235.52|4234.92|4234.89|4234.29|16
1647241920000|2022-03-14 07:12:00|4235.52|4234.92|4234.89|4234.29|4235.64|4235.04|4234.52|4233.92|25
1647241930000|2022-03-14 07:12:10|4234.77|4234.17|4234.27|4233.67|4234.89|4234.29|4234.02|4233.42|14
1647241940000|2022-03-14 07:12:20|4234.14|4233.54|4234.77|4234.17|4234.89|4234.29|4234.14|4233.54|3
1647241950000|2022-03-14 07:12:30|4234.89|4234.29|4234.52|4233.92|4235.02|4234.42|4234.52|4233.92|7
1647241960000|2022-03-14 07:12:40|4234.77|4234.17|4235.02|4234.42|4235.14|4234.54|4234.77|4234.17|10
1647241970000|2022-03-14 07:12:50|4234.77|4234.17|4235.14|4234.54|4235.27|4234.67|4234.77|4234.17|7
1647241980000|2022-03-14 07:13:00|4235.27|4234.67|4235.39|4234.79|4236.02|4235.42|4235.27|4234.67|16
1647241990000|2022-03-14 07:13:10|4235.27|4234.67|4235.27|4234.67|4235.39|4234.79|4235.14|4234.54|6
1647242000000|2022-03-14 07:13:20|4235.14|4234.54|4234.39|4233.79|4235.14|4234.54|4234.14|4233.54|12
1647242010000|2022-03-14 07:13:30|4234.27|4233.67|4233.27|4232.67|4234.27|4233.67|4233.27|4232.67|21
1647242020000|2022-03-14 07:13:40|4233.52|4232.92|4233.27|4232.67|4233.52|4232.92|4232.89|4232.29|14
1647242030000|2022-03-14 07:13:50|4233.39|4232.79|4233.52|4232.92|4234.02|4233.42|4232.64|4232.04|33
1647242040000|2022-03-14 07:14:00|4233.27|4232.67|4234.52|4233.92|4234.77|4234.17|4233.27|4232.67|25
1647242050000|2022-03-14 07:14:10|4234.64|4234.04|4234.64|4234.04|4235.02|4234.42|4234.02|4233.42|43
1647242060000|2022-03-14 07:14:20|4234.52|4233.92|4235.14|4234.54|4235.27|4234.67|4233.77|4233.17|19
1647242070000|2022-03-14 07:14:30|4235.27|4234.67|4234.77|4234.17|4235.27|4234.67|4233.89|4233.29|36
1647242080000|2022-03-14 07:14:40|4234.89|4234.29|4235.52|4234.92|4235.52|4234.92|4234.77|4234.17|22
1647242090000|2022-03-14 07:14:50|4235.39|4234.79|4235.77|4235.17|4235.77|4235.17|4235.27|4234.67|18
1647242100000|2022-03-14 07:15:00|4235.64|4235.04|4237.02|4236.42|4237.02|4236.42|4235.64|4235.04|25
1647242110000|2022-03-14 07:15:10|4236.77|4236.17|4236.64|4236.04|4236.77|4236.17|4236.27|4235.67|13
1647242120000|2022-03-14 07:15:20|4236.39|4235.79|4237.02|4236.42|4237.27|4236.67|4236.02|4235.42|36
1647242130000|2022-03-14 07:15:30|4236.89|4236.29|4237.02|4236.42|4238.02|4237.42|4236.77|4236.17|58
1647242140000|2022-03-14 07:15:40|4237.27|4236.67|4236.77|4236.17|4237.39|4236.79|4236.27|4235.67|27
1647242150000|2022-03-14 07:15:50|4236.64|4236.04|4236.77|4236.17|4237.02|4236.42|4236.64|4236.04|17
1647242160000|2022-03-14 07:16:00|4237.02|4236.42|4235.39|4234.79|4237.02|4236.42|4235.39|4234.79|28
1647242170000|2022-03-14 07:16:10|4235.27|4234.67|4235.02|4234.42|4235.52|4234.92|4234.52|4233.92|27
1647242180000|2022-03-14 07:16:20|4235.27|4234.67|4233.77|4233.17|4235.27|4234.67|4233.77|4233.17|26
1647242190000|2022-03-14 07:16:30|4233.52|4232.92|4234.64|4234.04|4234.64|4234.04|4233.39|4232.79|28
1647242200000|2022-03-14 07:16:40|4234.77|4234.17|4234.02|4233.42|4234.77|4234.17|4233.77|4233.17|19
1647242210000|2022-03-14 07:16:50|4233.89|4233.29|4234.02|4233.42|4234.27|4233.67|4233.52|4232.92|21
1647242220000|2022-03-14 07:17:00|4233.77|4233.17|4234.39|4233.79|4234.39|4233.79|4233.39|4232.79|25
1647242230000|2022-03-14 07:17:10|4234.27|4233.67|4234.52|4233.92|4234.52|4233.92|4234.02|4233.42|9
1647242240000|2022-03-14 07:17:20|4234.64|4234.04|4234.14|4233.54|4234.77|4234.17|4233.89|4233.29|15
1647242250000|2022-03-14 07:17:30|4234.02|4233.42|4235.52|4234.92|4235.52|4234.92|4233.77|4233.17|30
1647242260000|2022-03-14 07:17:40|4235.39|4234.79|4234.27|4233.67|4235.39|4234.79|4234.27|4233.67|22
1647242270000|2022-03-14 07:17:50|4234.02|4233.42|4235.52|4234.92|4235.52|4234.92|4233.89|4233.29|16
1647242280000|2022-03-14 07:18:00|4235.39|4234.79|4236.27|4235.67|4236.27|4235.67|4235.39|4234.79|17
1647242290000|2022-03-14 07:18:10|4236.39|4235.79|4236.39|4235.79|4236.52|4235.92|4235.27|4234.67|24
1647242300000|2022-03-14 07:18:20|4236.14|4235.54|4235.52|4234.92|4236.14|4235.54|4235.27|4234.67|41
1647242310000|2022-03-14 07:18:30|4235.77|4235.17|4236.52|4235.92|4236.52|4235.92|4235.52|4234.92|23
1647242320000|2022-03-14 07:18:40|4236.39|4235.79|4236.77|4236.17|4237.02|4236.42|4236.27|4235.67|25
1647242330000|2022-03-14 07:18:50|4236.64|4236.04|4236.52|4235.92|4236.77|4236.17|4236.27|4235.67|27
1647242340000|2022-03-14 07:19:00|4236.77|4236.17|4237.27|4236.67|4237.52|4236.92|4236.77|4236.17|37
1647242350000|2022-03-14 07:19:10|4237.39|4236.79|4237.52|4236.92|4237.52|4236.92|4237.39|4236.79|9
1647242360000|2022-03-14 07:19:20|4237.39|4236.79|4237.39|4236.79|4237.52|4236.92|4237.27|4236.67|23
1647242370000|2022-03-14 07:19:30|4237.27|4236.67|4237.64|4237.04|4237.64|4237.04|4236.77|4236.17|35
1647242380000|2022-03-14 07:19:40|4237.52|4236.92|4238.02|4237.42|4238.02|4237.42|4237.52|4236.92|36
1647242390000|2022-03-14 07:19:50|4237.89|4237.29|4238.02|4237.42|4238.02|4237.42|4237.64|4237.04|23
1647242400000|2022-03-14 07:20:00|4237.89|4237.29|4239.52|4238.92|4240.14|4239.54|4237.52|4236.92|72
1647242410000|2022-03-14 07:20:10|4239.64|4239.04|4239.52|4238.92|4240.27|4239.67|4239.27|4238.67|43
1647242420000|2022-03-14 07:20:20|4239.77|4239.17|4240.52|4239.92|4240.64|4240.04|4239.14|4238.54|56
1647242430000|2022-03-14 07:20:30|4240.39|4239.79|4240.39|4239.79|4240.64|4240.04|4239.89|4239.29|17
1647242440000|2022-03-14 07:20:40|4240.52|4239.92|4240.89|4240.29|4241.02|4240.42|4240.27|4239.67|19
1647242450000|2022-03-14 07:20:50|4240.77|4240.17|4240.27|4239.67|4241.02|4240.42|4240.14|4239.54|19
1647242460000|2022-03-14 07:21:00|4240.39|4239.79|4242.02|4241.42|4242.02|4241.42|4240.39|4239.79|34
1647242470000|2022-03-14 07:21:10|4242.27|4241.67|4241.64|4241.04|4242.27|4241.67|4241.02|4240.42|25
1647242480000|2022-03-14 07:21:20|4241.77|4241.17|4242.27|4241.67|4242.27|4241.67|4241.77|4241.17|31
1647242490000|2022-03-14 07:21:30|4242.39|4241.79|4240.77|4240.17|4242.39|4241.79|4240.77|4240.17|25
1647242500000|2022-03-14 07:21:40|4240.89|4240.29|4239.77|4239.17|4240.89|4240.29|4239.77|4239.17|70
1647242510000|2022-03-14 07:21:50|4239.64|4239.04|4239.77|4239.17|4240.02|4239.42|4239.27|4238.67|15
1647242520000|2022-03-14 07:22:00|4239.64|4239.04|4241.02|4240.42|4241.02|4240.42|4239.64|4239.04|11
1647242530000|2022-03-14 07:22:10|4241.27|4240.67|4241.02|4240.42|4241.39|4240.79|4240.77|4240.17|17
1647242540000|2022-03-14 07:22:20|4240.89|4240.29|4239.52|4238.92|4240.89|4240.29|4239.39|4238.79|29
1647242550000|2022-03-14 07:22:30|4239.77|4239.17|4239.02|4238.42|4239.89|4239.29|4239.02|4238.42|21
1647242560000|2022-03-14 07:22:40|4239.14|4238.54|4240.02|4239.42|4240.02|4239.42|4239.02|4238.42|18
1647242570000|2022-03-14 07:22:50|4240.14|4239.54|4240.02|4239.42|4240.27|4239.67|4239.77|4239.17|20
1647242580000|2022-03-14 07:23:00|4240.27|4239.67|4240.39|4239.79|4240.64|4240.04|4239.89|4239.29|38
1647242590000|2022-03-14 07:23:10|4240.52|4239.92|4241.02|4240.42|4241.02|4240.42|4240.39|4239.79|126
1647242600000|2022-03-14 07:23:20|4241.14|4240.54|4241.77|4241.17|4241.77|4241.17|4241.02|4240.42|34
1647242610000|2022-03-14 07:23:30|4241.52|4240.92|4242.52|4241.92|4242.52|4241.92|4241.52|4240.92|27
1647242620000|2022-03-14 07:23:40|4242.77|4242.17|4241.52|4240.92|4242.77|4242.17|4241.52|4240.92|22
1647242630000|2022-03-14 07:23:50|4241.39|4240.79|4241.77|4241.17|4241.77|4241.17|4241.27|4240.67|8
1647242640000|2022-03-14 07:24:00|4241.52|4240.92|4242.02|4241.42|4242.27|4241.67|4241.14|4240.54|30
1647242650000|2022-03-14 07:24:10|4241.77|4241.17|4242.64|4242.04|4242.77|4242.17|4241.52|4240.92|26
1647242660000|2022-03-14 07:24:20|4242.52|4241.92|4242.27|4241.67|4242.52|4241.92|4242.14|4241.54|15
1647242670000|2022-03-14 07:24:30|4242.39|4241.79|4242.52|4241.92|4242.52|4241.92|4241.89|4241.29|15
1647242680000|2022-03-14 07:24:40|4242.39|4241.79|4242.27|4241.67|4242.39|4241.79|4242.02|4241.42|13
1647242690000|2022-03-14 07:24:50|4242.39|4241.79|4242.02|4241.42|4242.52|4241.92|4241.89|4241.29|18
1647242700000|2022-03-14 07:25:00|4242.27|4241.67|4242.89|4242.29|4242.89|4242.29|4241.89|4241.29|16
1647242710000|2022-03-14 07:25:10|4242.52|4241.92|4241.52|4240.92|4242.64|4242.04|4241.52|4240.92|88
1647242720000|2022-03-14 07:25:20|4241.27|4240.67|4240.02|4239.42|4241.39|4240.79|4239.89|4239.29|20
1647242730000|2022-03-14 07:25:30|4240.14|4239.54|4240.52|4239.92|4240.52|4239.92|4239.77|4239.17|17
1647242740000|2022-03-14 07:25:40|4240.77|4240.17|4241.02|4240.42|4241.14|4240.54|4240.64|4240.04|8
1647242750000|2022-03-14 07:25:50|4241.14|4240.54|4240.52|4239.92|4241.14|4240.54|4240.27|4239.67|26
1647242760000|2022-03-14 07:26:00|4240.64|4240.04|4239.89|4239.29|4240.77|4240.17|4239.89|4239.29|50
1647242770000|2022-03-14 07:26:10|4240.02|4239.42|4239.77|4239.17|4240.27|4239.67|4239.77|4239.17|11
1647242780000|2022-03-14 07:26:20|4239.64|4239.04|4239.52|4238.92|4239.64|4239.04|4239.14|4238.54|12
1647242790000|2022-03-14 07:26:30|4239.64|4239.04|4238.52|4237.92|4239.77|4239.17|4238.52|4237.92|9
1647242800000|2022-03-14 07:26:40|4238.27|4237.67|4238.89|4238.29|4239.14|4238.54|4237.89|4237.29|52
1647242810000|2022-03-14 07:26:50|4238.77|4238.17|4238.27|4237.67|4239.02|4238.42|4238.14|4237.54|41
1647242820000|2022-03-14 07:27:00|4238.39|4237.79|4238.27|4237.67|4238.77|4238.17|4238.14|4237.54|9
1647242830000|2022-03-14 07:27:10|4238.14|4237.54|4237.64|4237.04|4238.52|4237.92|4237.39|4236.79|60
1647242840000|2022-03-14 07:27:20|4237.77|4237.17|4237.27|4236.67|4238.02|4237.42|4237.27|4236.67|26
1647242850000|2022-03-14 07:27:30|4237.39|4236.79|4238.27|4237.67|4238.64|4238.04|4237.39|4236.79|13
1647242860000|2022-03-14 07:27:40|4238.39|4237.79|4238.02|4237.42|4238.39|4237.79|4237.77|4237.17|15
1647242870000|2022-03-14 07:27:50|4238.27|4237.67|4238.14|4237.54|4238.39|4237.79|4238.02|4237.42|12
1647242880000|2022-03-14 07:28:00|4238.02|4237.42|4238.77|4238.17|4238.77|4238.17|4238.02|4237.42|9
1647242890000|2022-03-14 07:28:10|4238.52|4237.92|4238.27|4237.67|4238.77|4238.17|4238.02|4237.42|21
1647242900000|2022-03-14 07:28:20|4237.89|4237.29|4237.39|4236.79|4238.02|4237.42|4237.02|4236.42|60
1647242910000|2022-03-14 07:28:30|4237.64|4237.04|4237.52|4236.92|4237.64|4237.04|4237.27|4236.67|95
1647242920000|2022-03-14 07:28:40|4237.77|4237.17|4236.39|4235.79|4237.77|4237.17|4236.14|4235.54|91
1647242930000|2022-03-14 07:28:50|4236.27|4235.67|4236.77|4236.17|4236.89|4236.29|4236.02|4235.42|26
1647242940000|2022-03-14 07:29:00|4236.89|4236.29|4236.14|4235.54|4237.02|4236.42|4236.02|4235.42|9
1647242950000|2022-03-14 07:29:10|4236.02|4235.42|4235.89|4235.29|4236.27|4235.67|4235.52|4234.92|62
1647242960000|2022-03-14 07:29:20|4236.02|4235.42|4235.39|4234.79|4236.02|4235.42|4235.02|4234.42|20
1647242970000|2022-03-14 07:29:30|4235.52|4234.92|4235.77|4235.17|4236.39|4235.79|4234.77|4234.17|47
1647242980000|2022-03-14 07:29:40|4236.14|4235.54|4236.27|4235.67|4236.64|4236.04|4236.14|4235.54|30
1647242990000|2022-03-14 07:29:50|4236.39|4235.79|4236.39|4235.79|4236.77|4236.17|4236.27|4235.67|8
1647243000000|2022-03-14 07:30:00|4236.27|4235.67|4235.27|4234.67|4236.39|4235.79|4235.27|4234.67|112
1647243010000|2022-03-14 07:30:10|4235.02|4234.42|4235.77|4235.17|4236.02|4235.42|4235.02|4234.42|24
1647243020000|2022-03-14 07:30:20|4235.89|4235.29|4236.64|4236.04|4236.77|4236.17|4235.89|4235.29|17
1647243030000|2022-03-14 07:30:30|4236.52|4235.92|4235.64|4235.04|4236.77|4236.17|4235.64|4235.04|47
1647243040000|2022-03-14 07:30:40|4235.77|4235.17|4235.27|4234.67|4235.77|4235.17|4234.89|4234.29|17
1647243050000|2022-03-14 07:30:50|4235.39|4234.79|4235.14|4234.54|4235.77|4235.17|4235.14|4234.54|14
1647243060000|2022-03-14 07:31:00|4235.02|4234.42|4234.77|4234.17|4235.27|4234.67|4234.02|4233.42|30
1647243070000|2022-03-14 07:31:10|4234.64|4234.04|4234.64|4234.04|4235.14|4234.54|4234.52|4233.92|22
1647243080000|2022-03-14 07:31:20|4234.52|4233.92|4234.39|4233.79|4235.02|4234.42|4234.27|4233.67|6
1647243090000|2022-03-14 07:31:30|4234.27|4233.67|4235.27|4234.67|4235.27|4234.67|4234.14|4233.54|17
1647243100000|2022-03-14 07:31:40|4235.39|4234.79|4235.27|4234.67|4235.52|4234.92|4235.02|4234.42|3
1647243110000|2022-03-14 07:31:50|4235.39|4234.79|4234.39|4233.79|4235.52|4234.92|4234.39|4233.79|26
1647243120000|2022-03-14 07:32:00|4234.27|4233.67|4235.14|4234.54|4235.52|4234.92|4234.14|4233.54|27
1647243130000|2022-03-14 07:32:10|4235.27|4234.67|4234.77|4234.17|4235.27|4234.67|4234.14|4233.54|17
1647243140000|2022-03-14 07:32:20|4235.52|4234.92|4236.64|4236.04|4236.64|4236.04|4235.52|4234.92|44
1647243150000|2022-03-14 07:32:30|4236.52|4235.92|4235.64|4235.04|4236.52|4235.92|4235.64|4235.04|5
1647243160000|2022-03-14 07:32:40|4236.27|4235.67|4237.02|4236.42|4237.02|4236.42|4236.27|4235.67|22
1647243170000|2022-03-14 07:32:50|4236.89|4236.29|4237.52|4236.92|4237.52|4236.92|4236.77|4236.17|42
1647243180000|2022-03-14 07:33:00|4237.39|4236.79|4235.52|4234.92|4237.52|4236.92|4235.39|4234.79|60
1647243190000|2022-03-14 07:33:10|4235.64|4235.04|4234.39|4233.79|4235.64|4235.04|4234.27|4233.67|14
1647243200000|2022-03-14 07:33:20|4234.27|4233.67|4235.27|4234.67|4235.27|4234.67|4233.52|4232.92|50
1647243210000|2022-03-14 07:33:30|4235.52|4234.92|4235.77|4235.17|4236.14|4235.54|4235.52|4234.92|10
1647243220000|2022-03-14 07:33:40|4235.89|4235.29|4235.02|4234.42|4236.02|4235.42|4235.02|4234.42|12
1647243230000|2022-03-14 07:33:50|4234.89|4234.29|4235.64|4235.04|4235.89|4235.29|4234.77|4234.17|64
1647243240000|2022-03-14 07:34:00|4235.52|4234.92|4234.89|4234.29|4235.52|4234.92|4234.27|4233.67|48
1647243250000|2022-03-14 07:34:10|4235.02|4234.42|4236.27|4235.67|4236.27|4235.67|4235.02|4234.42|36
1647243260000|2022-03-14 07:34:20|4236.39|4235.79|4236.64|4236.04|4236.89|4236.29|4236.39|4235.79|16
1647243270000|2022-03-14 07:34:30|4236.52|4235.92|4236.52|4235.92|4236.77|4236.17|4236.14|4235.54|4
1647243280000|2022-03-14 07:34:40|4236.02|4235.42|4236.02|4235.42|4236.14|4235.54|4235.64|4235.04|29
1647243290000|2022-03-14 07:34:50|4236.14|4235.54|4236.39|4235.79|4236.52|4235.92|4236.14|4235.54|16
1647243300000|2022-03-14 07:35:00|4236.27|4235.67|4236.14|4235.54|4236.89|4236.29|4236.14|4235.54|119
1647243310000|2022-03-14 07:35:10|4236.02|4235.42|4236.52|4235.92|4236.52|4235.92|4235.77|4235.17|29
1647243320000|2022-03-14 07:35:20|4236.39|4235.79|4236.77|4236.17|4236.77|4236.17|4236.27|4235.67|21
1647243330000|2022-03-14 07:35:30|4237.14|4236.54|4237.64|4237.04|4237.77|4237.17|4236.89|4236.29|28
1647243340000|2022-03-14 07:35:40|4237.52|4236.92|4237.02|4236.42|4237.52|4236.92|4237.02|4236.42|25
1647243350000|2022-03-14 07:35:50|4237.27|4236.67|4237.27|4236.67|4237.52|4236.92|4236.77|4236.17|34
1647243360000|2022-03-14 07:36:00|4237.14|4236.54|4236.89|4236.29|4237.27|4236.67|4236.77|4236.17|27
1647243370000|2022-03-14 07:36:10|4236.77|4236.17|4236.52|4235.92|4237.02|4236.42|4236.52|4235.92|17
1647243380000|2022-03-14 07:36:20|4236.64|4236.04|4237.39|4236.79|4237.52|4236.92|4236.27|4235.67|29
1647243390000|2022-03-14 07:36:30|4237.52|4236.92|4236.77|4236.17|4238.02|4237.42|4236.77|4236.17|84
1647243400000|2022-03-14 07:36:40|4236.64|4236.04|4237.89|4237.29|4237.89|4237.29|4236.64|4236.04|56
1647243410000|2022-03-14 07:36:50|4237.77|4237.17|4238.39|4237.79|4238.52|4237.92|4237.77|4237.17|34
1647243420000|2022-03-14 07:37:00|4238.52|4237.92|4239.77|4239.17|4240.27|4239.67|4238.27|4237.67|57
1647243430000|2022-03-14 07:37:10|4239.89|4239.29|4240.89|4240.29|4241.14|4240.54|4239.77|4239.17|42
1647243440000|2022-03-14 07:37:20|4240.77|4240.17|4240.89|4240.29|4241.02|4240.42|4240.64|4240.04|21
1647243450000|2022-03-14 07:37:30|4240.77|4240.17|4240.52|4239.92|4241.02|4240.42|4240.39|4239.79|22
1647243460000|2022-03-14 07:37:40|4240.39|4239.79|4240.02|4239.42|4240.77|4240.17|4239.89|4239.29|67
1647243470000|2022-03-14 07:37:50|4240.14|4239.54|4239.64|4239.04|4240.27|4239.67|4239.64|4239.04|30
1647243480000|2022-03-14 07:38:00|4239.52|4238.92|4239.64|4239.04|4240.02|4239.42|4239.39|4238.79|16
1647243490000|2022-03-14 07:38:10|4239.77|4239.17|4239.39|4238.79|4239.89|4239.29|4239.39|4238.79|337
1647243500000|2022-03-14 07:38:20|4239.52|4238.92|4239.52|4238.92|4239.89|4239.29|4239.27|4238.67|13
1647243510000|2022-03-14 07:38:30|4239.39|4238.79|4238.14|4237.54|4239.39|4238.79|4238.14|4237.54|5
1647243520000|2022-03-14 07:38:40|4238.02|4237.42|4238.27|4237.67|4238.52|4237.92|4237.77|4237.17|15
1647243530000|2022-03-14 07:38:50|4238.14|4237.54|4238.02|4237.42|4238.52|4237.92|4237.89|4237.29|25
1647243540000|2022-03-14 07:39:00|4237.77|4237.17|4237.77|4237.17|4238.39|4237.79|4237.52|4236.92|75
1647243550000|2022-03-14 07:39:10|4237.64|4237.04|4236.27|4235.67|4237.64|4237.04|4235.77|4235.17|23
1647243560000|2022-03-14 07:39:20|4236.02|4235.42|4236.77|4236.17|4237.02|4236.42|4236.02|4235.42|40
1647243570000|2022-03-14 07:39:30|4236.64|4236.04|4236.39|4235.79|4236.64|4236.04|4236.02|4235.42|12
1647243580000|2022-03-14 07:39:40|4236.52|4235.92|4236.02|4235.42|4236.52|4235.92|4236.02|4235.42|17
1647243590000|2022-03-14 07:39:50|4236.14|4235.54|4236.14|4235.54|4236.52|4235.92|4236.02|4235.42|12
1647243600000|2022-03-14 07:40:00|4236.27|4235.67|4236.27|4235.67|4236.77|4236.17|4236.02|4235.42|19
1647243610000|2022-03-14 07:40:10|4235.89|4235.29|4236.39|4235.79|4236.77|4236.17|4235.89|4235.29|21
1647243620000|2022-03-14 07:40:20|4236.52|4235.92|4237.02|4236.42|4237.02|4236.42|4236.27|4235.67|19
1647243630000|2022-03-14 07:40:30|4236.89|4236.29|4236.64|4236.04|4237.02|4236.42|4236.39|4235.79|8
1647243640000|2022-03-14 07:40:40|4236.77|4236.17|4236.77|4236.17|4237.02|4236.42|4236.77|4236.17|11
1647243650000|2022-03-14 07:40:50|4236.52|4235.92|4236.39|4235.79|4236.89|4236.29|4236.27|4235.67|18
1647243660000|2022-03-14 07:41:00|4236.27|4235.67|4236.27|4235.67|4236.52|4235.92|4236.14|4235.54|24
1647243670000|2022-03-14 07:41:10|4236.02|4235.42|4236.14|4235.54|4236.27|4235.67|4235.77|4235.17|17
1647243680000|2022-03-14 07:41:20|4236.02|4235.42|4236.27|4235.67|4236.39|4235.79|4235.77|4235.17|3
1647243690000|2022-03-14 07:41:30|4235.77|4235.17|4236.02|4235.42|4236.02|4235.42|4235.64|4235.04|38
1647243700000|2022-03-14 07:41:40|4236.77|4236.17|4236.52|4235.92|4237.02|4236.42|4236.27|4235.67|23
1647243710000|2022-03-14 07:41:50|4236.64|4236.04|4236.52|4235.92|4236.77|4236.17|4236.39|4235.79|3
1647243720000|2022-03-14 07:42:00|4236.64|4236.04|4236.52|4235.92|4237.27|4236.67|4236.52|4235.92|41
1647243730000|2022-03-14 07:42:10|4236.64|4236.04|4235.02|4234.42|4236.64|4236.04|4234.89|4234.29|22
1647243740000|2022-03-14 07:42:20|4234.77|4234.17|4234.52|4233.92|4235.27|4234.67|4234.27|4233.67|13
1647243750000|2022-03-14 07:42:30|4233.77|4233.17|4234.27|4233.67|4234.52|4233.92|4233.77|4233.17|43
1647243760000|2022-03-14 07:42:40|4234.39|4233.79|4233.77|4233.17|4234.52|4233.92|4233.77|4233.17|25
1647243770000|2022-03-14 07:42:50|4234.02|4233.42|4234.27|4233.67|4234.52|4233.92|4234.02|4233.42|12
1647243780000|2022-03-14 07:43:00|4234.14|4233.54|4234.77|4234.17|4235.27|4234.67|4234.14|4233.54|49
1647243790000|2022-03-14 07:43:10|4234.64|4234.04|4234.02|4233.42|4234.77|4234.17|4233.64|4233.04|22
1647243800000|2022-03-14 07:43:20|4234.14|4233.54|4234.64|4234.04|4234.77|4234.17|4233.77|4233.17|58
1647243810000|2022-03-14 07:43:30|4234.77|4234.17|4234.27|4233.67|4234.77|4234.17|4234.27|4233.67|23
1647243820000|2022-03-14 07:43:40|4234.14|4233.54|4234.27|4233.67|4234.27|4233.67|4234.02|4233.42|9
1647243830000|2022-03-14 07:43:50|4234.14|4233.54|4234.64|4234.04|4234.77|4234.17|4233.89|4233.29|45
1647243840000|2022-03-14 07:44:00|4234.52|4233.92|4234.77|4234.17|4234.77|4234.17|4234.27|4233.67|19
1647243850000|2022-03-14 07:44:10|4234.64|4234.04|4234.52|4233.92|4234.64|4234.04|4234.52|4233.92|17
1647243860000|2022-03-14 07:44:20|4234.39|4233.79|4234.52|4233.92|4234.52|4233.92|4234.14|4233.54|2
1647243870000|2022-03-14 07:44:30|4234.39|4233.79|4233.89|4233.29|4234.39|4233.79|4233.77|4233.17|24
1647243880000|2022-03-14 07:44:40|4234.02|4233.42|4233.89|4233.29|4234.02|4233.42|4233.89|4233.29|3
1647243890000|2022-03-14 07:44:50|4234.02|4233.42|4234.89|4234.29|4235.02|4234.42|4233.77|4233.17|23
1647243900000|2022-03-14 07:45:00|4234.77|4234.17|4235.52|4234.92|4235.52|4234.92|4234.64|4234.04|14
1647243910000|2022-03-14 07:45:10|4235.39|4234.79|4235.39|4234.79|4235.39|4234.79|4235.02|4234.42|9
1647243920000|2022-03-14 07:45:20|4235.27|4234.67|4235.27|4234.67|4235.39|4234.79|4235.02|4234.42|46
1647243930000|2022-03-14 07:45:30|4235.39|4234.79|4235.52|4234.92|4235.52|4234.92|4235.27|4234.67|7
1647243940000|2022-03-14 07:45:40|4235.39|4234.79|4235.27|4234.67|4235.39|4234.79|4235.14|4234.54|14
1647243950000|2022-03-14 07:45:50|4235.39|4234.79|4235.14|4234.54|4235.52|4234.92|4235.14|4234.54|2
1647243960000|2022-03-14 07:46:00|4235.02|4234.42|4235.14|4234.54|4235.39|4234.79|4235.02|4234.42|0
1647243970000|2022-03-14 07:46:10|4235.27|4234.67|4234.77|4234.17|4235.27|4234.67|4234.77|4234.17|4
1647243980000|2022-03-14 07:46:20|4234.64|4234.04|4234.39|4233.79|4234.77|4234.17|4234.27|4233.67|15
1647243990000|2022-03-14 07:46:30|4234.27|4233.67|4234.39|4233.79|4234.52|4233.92|4234.27|4233.67|9
1647244000000|2022-03-14 07:46:40|4234.52|4233.92|4233.89|4233.29|4234.52|4233.92|4233.89|4233.29|29
1647244010000|2022-03-14 07:46:50|4234.02|4233.42|4234.14|4233.54|4234.27|4233.67|4233.77|4233.17|65
1647244020000|2022-03-14 07:47:00|4234.27|4233.67|4234.39|4233.79|4234.52|4233.92|4234.14|4233.54|11
1647244030000|2022-03-14 07:47:10|4234.52|4233.92|4233.77|4233.17|4234.77|4234.17|4233.77|4233.17|35
1647244040000|2022-03-14 07:47:20|4233.89|4233.29|4233.89|4233.29|4234.14|4233.54|4233.89|4233.29|21
1647244050000|2022-03-14 07:47:30|4233.77|4233.17|4233.89|4233.29|4234.02|4233.42|4233.52|4232.92|13
1647244060000|2022-03-14 07:47:40|4233.77|4233.17|4233.52|4232.92|4233.77|4233.17|4233.52|4232.92|4
1647244070000|2022-03-14 07:47:50|4233.27|4232.67|4233.02|4232.42|4233.39|4232.79|4232.27|4231.67|62
1647244080000|2022-03-14 07:48:00|4232.77|4232.17|4232.64|4232.04|4232.89|4232.29|4232.52|4231.92|24
1647244090000|2022-03-14 07:48:10|4232.52|4231.92|4232.27|4231.67|4232.52|4231.92|4232.27|4231.67|2
1647244100000|2022-03-14 07:48:20|4232.14|4231.54|4231.52|4230.92|4232.27|4231.67|4231.52|4230.92|334
1647244110000|2022-03-14 07:48:30|4231.39|4230.79|4231.39|4230.79|4231.52|4230.92|4231.14|4230.54|16
1647244120000|2022-03-14 07:48:40|4231.27|4230.67|4231.27|4230.67|4231.64|4231.04|4231.27|4230.67|29
1647244130000|2022-03-14 07:48:50|4231.14|4230.54|4231.27|4230.67|4231.39|4230.79|4231.02|4230.42|20
1647244140000|2022-03-14 07:49:00|4231.39|4230.79|4231.14|4230.54|4231.52|4230.92|4231.14|4230.54|24
1647244150000|2022-03-14 07:49:10|4231.27|4230.67|4231.02|4230.42|4231.27|4230.67|4231.02|4230.42|26
1647244160000|2022-03-14 07:49:20|4230.77|4230.17|4230.77|4230.17|4230.77|4230.17|4230.27|4229.67|65
1647244170000|2022-03-14 07:49:30|4230.52|4229.92|4229.02|4228.42|4230.52|4229.92|4228.89|4228.29|90
1647244180000|2022-03-14 07:49:40|4228.89|4228.29|4228.64|4228.04|4229.02|4228.42|4228.52|4227.92|41
1647244190000|2022-03-14 07:49:50|4228.52|4227.92|4227.77|4227.17|4228.52|4227.92|4227.52|4226.92|50
1647244200000|2022-03-14 07:50:00|4227.52|4226.92|4228.02|4227.42|4228.02|4227.42|4227.52|4226.92|22
1647244210000|2022-03-14 07:50:10|4227.77|4227.17|4227.64|4227.04|4228.02|4227.42|4227.52|4226.92|29
1647244220000|2022-03-14 07:50:20|4227.77|4227.17|4227.02|4226.42|4227.77|4227.17|4227.02|4226.42|34
1647244230000|2022-03-14 07:50:30|4226.64|4226.04|4227.14|4226.54|4227.27|4226.67|4226.27|4225.67|118
1647244240000|2022-03-14 07:50:40|4227.27|4226.67|4227.52|4226.92|4227.89|4227.29|4227.14|4226.54|16
1647244250000|2022-03-14 07:50:50|4227.27|4226.67|4227.14|4226.54|4227.77|4227.17|4227.02|4226.42|78
1647244260000|2022-03-14 07:51:00|4227.27|4226.67|4227.14|4226.54|4227.52|4226.92|4226.89|4226.29|87
1647244270000|2022-03-14 07:51:10|4227.27|4226.67|4227.77|4227.17|4227.77|4227.17|4226.77|4226.17|30
1647244280000|2022-03-14 07:51:20|4227.64|4227.04|4227.39|4226.79|4227.77|4227.17|4227.27|4226.67|21
1647244290000|2022-03-14 07:51:30|4227.27|4226.67|4227.89|4227.29|4227.89|4227.29|4227.27|4226.67|10
1647244300000|2022-03-14 07:51:40|4228.02|4227.42|4228.52|4227.92|4228.52|4227.92|4227.77|4227.17|28
1647244310000|2022-03-14 07:51:50|4228.39|4227.79|4229.02|4228.42|4229.02|4228.42|4228.39|4227.79|12
1647244320000|2022-03-14 07:52:00|4229.14|4228.54|4229.89|4229.29|4230.02|4229.42|4228.89|4228.29|82
1647244330000|2022-03-14 07:52:10|4229.77|4229.17|4229.77|4229.17|4230.02|4229.42|4229.52|4228.92|81
1647244340000|2022-03-14 07:52:20|4229.89|4229.29|4229.64|4229.04|4230.02|4229.42|4229.39|4228.79|27
1647244350000|2022-03-14 07:52:30|4229.77|4229.17|4229.52|4228.92|4229.77|4229.17|4229.39|4228.79|2
1647244360000|2022-03-14 07:52:40|4229.39|4228.79|4229.02|4228.42|4229.39|4228.79|4228.64|4228.04|6
1647244370000|2022-03-14 07:52:50|4229.27|4228.67|4229.52|4228.92|4229.77|4229.17|4229.14|4228.54|28
1647244380000|2022-03-14 07:53:00|4229.39|4228.79|4229.27|4228.67|4229.52|4228.92|4229.02|4228.42|19
1647244390000|2022-03-14 07:53:10|4229.52|4228.92|4229.27|4228.67|4229.52|4228.92|4229.27|4228.67|22
1647244400000|2022-03-14 07:53:20|4229.39|4228.79|4228.89|4228.29|4229.52|4228.92|4228.77|4228.17|12
1647244410000|2022-03-14 07:53:30|4229.02|4228.42|4229.14|4228.54|4229.52|4228.92|4229.02|4228.42|16
1647244420000|2022-03-14 07:53:40|4229.02|4228.42|4229.02|4228.42|4229.27|4228.67|4228.77|4228.17|12
1647244430000|2022-03-14 07:53:50|4228.77|4228.17|4228.64|4228.04|4228.77|4228.17|4228.02|4227.42|81
1647244440000|2022-03-14 07:54:00|4228.52|4227.92|4228.89|4228.29|4229.14|4228.54|4228.52|4227.92|47
1647244450000|2022-03-14 07:54:10|4228.77|4228.17|4229.52|4228.92|4229.52|4228.92|4228.27|4227.67|29
1647244460000|2022-03-14 07:54:20|4229.39|4228.79|4229.39|4228.79|4229.39|4228.79|4229.02|4228.42|13
1647244470000|2022-03-14 07:54:30|4229.27|4228.67|4229.77|4229.17|4230.02|4229.42|4229.27|4228.67|32
1647244480000|2022-03-14 07:54:40|4229.64|4229.04|4229.52|4228.92|4229.89|4229.29|4229.27|4228.67|7
1647244490000|2022-03-14 07:54:50|4229.39|4228.79|4229.52|4228.92|4229.77|4229.17|4229.27|4228.67|22
1647244500000|2022-03-14 07:55:00|4229.77|4229.17|4229.27|4228.67|4230.14|4229.54|4229.27|4228.67|48
1647244510000|2022-03-14 07:55:10|4229.39|4228.79|4229.89|4229.29|4230.02|4229.42|4229.27|4228.67|16
1647244520000|2022-03-14 07:55:20|4229.77|4229.17|4229.77|4229.17|4229.77|4229.17|4229.39|4228.79|121
1647244530000|2022-03-14 07:55:30|4229.64|4229.04|4230.02|4229.42|4230.52|4229.92|4229.52|4228.92|40
1647244540000|2022-03-14 07:55:40|4230.14|4229.54|4230.14|4229.54|4230.27|4229.67|4229.77|4229.17|6
1647244550000|2022-03-14 07:55:50|4230.27|4229.67|4230.14|4229.54|4230.52|4229.92|4229.27|4228.67|105
1647244560000|2022-03-14 07:56:00|4230.27|4229.67|4229.64|4229.04|4230.27|4229.67|4229.52|4228.92|17
1647244570000|2022-03-14 07:56:10|4229.52|4228.92|4229.64|4229.04|4229.89|4229.29|4229.27|4228.67|122
1647244580000|2022-03-14 07:56:20|4229.77|4229.17|4230.02|4229.42|4230.27|4229.67|4229.77|4229.17|9
1647244590000|2022-03-14 07:56:30|4229.89|4229.29|4230.27|4229.67|4230.52|4229.92|4229.77|4229.17|29
1647244600000|2022-03-14 07:56:40|4230.14|4229.54|4229.77|4229.17|4230.14|4229.54|4229.77|4229.17|62
1647244610000|2022-03-14 07:56:50|4229.64|4229.04|4229.52|4228.92|4229.77|4229.17|4229.52|4228.92|30
1647244620000|2022-03-14 07:57:00|4229.27|4228.67|4229.77|4229.17|4229.77|4229.17|4229.02|4228.42|21
1647244630000|2022-03-14 07:57:10|4229.52|4228.92|4228.77|4228.17|4229.52|4228.92|4228.77|4228.17|21
1647244640000|2022-03-14 07:57:20|4228.52|4227.92|4229.27|4228.67|4229.27|4228.67|4228.52|4227.92|42
1647244650000|2022-03-14 07:57:30|4229.02|4228.42|4228.52|4227.92|4229.02|4228.42|4228.52|4227.92|31
1647244660000|2022-03-14 07:57:40|4228.64|4228.04|4228.52|4227.92|4228.77|4228.17|4228.39|4227.79|19
1647244670000|2022-03-14 07:57:50|4228.39|4227.79|4228.27|4227.67|4228.52|4227.92|4227.89|4227.29|25
1647244680000|2022-03-14 07:58:00|4228.14|4227.54|4228.27|4227.67|4228.89|4228.29|4228.14|4227.54|10
1647244690000|2022-03-14 07:58:10|4227.77|4227.17|4227.89|4227.29|4228.14|4227.54|4227.39|4226.79|17
1647244700000|2022-03-14 07:58:20|4228.02|4227.42|4228.52|4227.92|4228.77|4228.17|4227.64|4227.04|37
1647244710000|2022-03-14 07:58:30|4228.27|4227.67|4228.39|4227.79|4228.39|4227.79|4228.27|4227.67|13
1647244720000|2022-03-14 07:58:40|4228.27|4227.67|4229.27|4228.67|4229.39|4228.79|4228.27|4227.67|8
1647244730000|2022-03-14 07:58:50|4229.39|4228.79|4229.64|4229.04|4229.64|4229.04|4229.02|4228.42|22
1647244740000|2022-03-14 07:59:00|4229.52|4228.92|4229.39|4228.79|4230.02|4229.42|4228.89|4228.29|27
1647244750000|2022-03-14 07:59:10|4229.14|4228.54|4229.27|4228.67|4229.77|4229.17|4229.02|4228.42|15
1647244760000|2022-03-14 07:59:20|4229.52|4228.92|4230.27|4229.67|4230.27|4229.67|4229.52|4228.92|79
1647244770000|2022-03-14 07:59:30|4230.02|4229.42|4230.02|4229.42|4230.52|4229.92|4230.02|4229.42|27
1647244780000|2022-03-14 07:59:40|4229.77|4229.17|4229.64|4229.04|4230.02|4229.42|4229.52|4228.92|17
1647244790000|2022-03-14 07:59:50|4229.77|4229.17|4231.14|4230.54|4231.14|4230.54|4229.52|4228.92|100
1647244800000|2022-03-14 08:00:00|4231.27|4230.67|4231.52|4230.92|4232.14|4231.54|4230.77|4230.17|238
1647244810000|2022-03-14 08:00:10|4231.27|4230.67|4231.02|4230.42|4231.27|4230.67|4230.52|4229.92|54
1647244820000|2022-03-14 08:00:20|4230.89|4230.29|4228.14|4227.54|4230.89|4230.29|4227.89|4227.29|89
1647244830000|2022-03-14 08:00:30|4228.02|4227.42|4228.39|4227.79|4229.64|4229.04|4227.52|4226.92|122
1647244840000|2022-03-14 08:00:40|4228.27|4227.67|4229.27|4228.67|4229.89|4229.29|4228.02|4227.42|69
1647244850000|2022-03-14 08:00:50|4229.14|4228.54|4230.27|4229.67|4230.27|4229.67|4228.89|4228.29|112
1647244860000|2022-03-14 08:01:00|4230.14|4229.54|4228.27|4227.67|4230.52|4229.92|4228.27|4227.67|192
1647244870000|2022-03-14 08:01:10|4228.02|4227.42|4228.02|4227.42|4228.27|4227.67|4227.02|4226.42|253
1647244880000|2022-03-14 08:01:20|4227.89|4227.29|4229.02|4228.42|4229.02|4228.42|4227.77|4227.17|117
1647244890000|2022-03-14 08:01:30|4229.27|4228.67|4228.89|4228.29|4229.52|4228.92|4228.89|4228.29|66
1647244900000|2022-03-14 08:01:40|4228.77|4228.17|4229.52|4228.92|4229.52|4228.92|4228.27|4227.67|104
1647244910000|2022-03-14 08:01:50|4229.39|4228.79|4229.14|4228.54|4229.77|4229.17|4228.89|4228.29|115
1647244920000|2022-03-14 08:02:00|4228.77|4228.17|4227.27|4226.67|4228.77|4228.17|4227.27|4226.67|247
1647244930000|2022-03-14 08:02:10|4227.02|4226.42|4226.02|4225.42|4227.27|4226.67|4225.52|4224.92|121
1647244940000|2022-03-14 08:02:20|4225.89|4225.29|4227.52|4226.92|4227.52|4226.92|4225.64|4225.04|120
1647244950000|2022-03-14 08:02:30|4227.39|4226.79|4226.02|4225.42|4227.52|4226.92|4225.64|4225.04|99
1647244960000|2022-03-14 08:02:40|4225.77|4225.17|4226.52|4225.92|4226.52|4225.92|4225.52|4224.92|99
1647244970000|2022-03-14 08:02:50|4226.39|4225.79|4227.14|4226.54|4227.14|4226.54|4226.39|4225.79|381
1647244980000|2022-03-14 08:03:00|4226.77|4226.17|4227.27|4226.67|4227.27|4226.67|4225.27|4224.67|109
1647244990000|2022-03-14 08:03:10|4227.39|4226.79|4227.27|4226.67|4227.52|4226.92|4226.52|4225.92|63
1647245000000|2022-03-14 08:03:20|4227.02|4226.42|4229.52|4228.92|4229.64|4229.04|4226.89|4226.29|191
1647245010000|2022-03-14 08:03:30|4229.39|4228.79|4230.77|4230.17|4231.27|4230.67|4229.02|4228.42|84
1647245020000|2022-03-14 08:03:40|4230.52|4229.92|4230.77|4230.17|4231.14|4230.54|4230.27|4229.67|183
1647245030000|2022-03-14 08:03:50|4231.02|4230.42|4229.77|4229.17|4231.27|4230.67|4229.77|4229.17|226
1647245040000|2022-03-14 08:04:00|4230.02|4229.42|4229.27|4228.67|4230.77|4230.17|4229.14|4228.54|106
1647245050000|2022-03-14 08:04:10|4229.02|4228.42|4228.27|4227.67|4229.27|4228.67|4227.77|4227.17|59
1647245060000|2022-03-14 08:04:20|4228.39|4227.79|4227.64|4227.04|4228.52|4227.92|4227.64|4227.04|49
1647245070000|2022-03-14 08:04:30|4227.77|4227.17|4227.77|4227.17|4228.02|4227.42|4227.27|4226.67|44
1647245080000|2022-03-14 08:04:40|4227.52|4226.92|4226.27|4225.67|4227.52|4226.92|4225.64|4225.04|63
1647245090000|2022-03-14 08:04:50|4226.02|4225.42|4226.02|4225.42|4226.64|4226.04|4225.77|4225.17|128
1647245100000|2022-03-14 08:05:00|4226.14|4225.54|4227.64|4227.04|4227.89|4227.29|4226.14|4225.54|260
1647245110000|2022-03-14 08:05:10|4227.52|4226.92|4226.02|4225.42|4228.02|4227.42|4226.02|4225.42|59
1647245120000|2022-03-14 08:05:20|4225.77|4225.17|4225.89|4225.29|4226.52|4225.92|4225.52|4224.92|66
1647245130000|2022-03-14 08:05:30|4226.02|4225.42|4225.52|4224.92|4226.14|4225.54|4225.52|4224.92|40
1647245140000|2022-03-14 08:05:40|4226.02|4225.42|4228.02|4227.42|4229.39|4228.79|4226.02|4225.42|165
1647245150000|2022-03-14 08:05:50|4227.89|4227.29|4227.77|4227.17|4228.52|4227.92|4227.27|4226.67|71
1647245160000|2022-03-14 08:06:00|4227.52|4226.92|4225.89|4225.29|4227.52|4226.92|4225.39|4224.79|110
1647245170000|2022-03-14 08:06:10|4226.02|4225.42|4225.64|4225.04|4226.02|4225.42|4225.39|4224.79|56
1647245180000|2022-03-14 08:06:20|4225.77|4225.17|4227.02|4226.42|4227.14|4226.54|4225.39|4224.79|90
1647245190000|2022-03-14 08:06:30|4226.89|4226.29|4227.77|4227.17|4227.77|4227.17|4226.89|4226.29|52
1647245200000|2022-03-14 08:06:40|4227.89|4227.29|4228.52|4227.92|4228.52|4227.92|4227.02|4226.42|63
1647245210000|2022-03-14 08:06:50|4228.27|4227.67|4228.52|4227.92|4228.77|4228.17|4227.27|4226.67|71
1647245220000|2022-03-14 08:07:00|4228.39|4227.79|4228.89|4228.29|4229.14|4228.54|4228.39|4227.79|62
1647245230000|2022-03-14 08:07:10|4228.77|4228.17|4231.02|4230.42|4231.02|4230.42|4228.52|4227.92|57
1647245240000|2022-03-14 08:07:20|4231.27|4230.67|4231.14|4230.54|4231.52|4230.92|4230.64|4230.04|60
1647245250000|2022-03-14 08:07:30|4231.27|4230.67|4231.64|4231.04|4233.02|4232.42|4231.14|4230.54|120
1647245260000|2022-03-14 08:07:40|4231.52|4230.92|4230.39|4229.79|4231.77|4231.17|4230.02|4229.42|144
1647245270000|2022-03-14 08:07:50|4230.27|4229.67|4233.02|4232.42|4233.02|4232.42|4230.14|4229.54|98
1647245280000|2022-03-14 08:08:00|4233.14|4232.54|4234.14|4233.54|4234.14|4233.54|4232.89|4232.29|137
1647245290000|2022-03-14 08:08:10|4234.02|4233.42|4237.27|4236.67|4237.77|4237.17|4233.89|4233.29|144
1647245300000|2022-03-14 08:08:20|4237.52|4236.92|4236.02|4235.42|4237.64|4237.04|4235.39|4234.79|97
1647245310000|2022-03-14 08:08:30|4236.14|4235.54|4237.27|4236.67|4237.27|4236.67|4236.02|4235.42|43
1647245320000|2022-03-14 08:08:40|4237.14|4236.54|4237.27|4236.67|4237.52|4236.92|4236.64|4236.04|93
1647245330000|2022-03-14 08:08:50|4237.39|4236.79|4236.02|4235.42|4237.77|4237.17|4235.89|4235.29|105
1647245340000|2022-03-14 08:09:00|4236.39|4235.79|4237.89|4237.29|4237.89|4237.29|4236.39|4235.79|73
1647245350000|2022-03-14 08:09:10|4237.64|4237.04|4237.52|4236.92|4238.02|4237.42|4237.52|4236.92|93
1647245360000|2022-03-14 08:09:20|4237.39|4236.79|4239.89|4239.29|4239.89|4239.29|4237.02|4236.42|122
1647245370000|2022-03-14 08:09:30|4239.77|4239.17|4239.64|4239.04|4240.64|4240.04|4239.27|4238.67|71
1647245380000|2022-03-14 08:09:40|4239.52|4238.92|4239.14|4238.54|4239.77|4239.17|4238.52|4237.92|64
1647245390000|2022-03-14 08:09:50|4239.27|4238.67|4239.27|4238.67|4239.77|4239.17|4238.64|4238.04|67
1647245400000|2022-03-14 08:10:00|4239.14|4238.54|4237.89|4237.29|4239.27|4238.67|4237.39|4236.79|192
1647245410000|2022-03-14 08:10:10|4238.02|4237.42|4238.89|4238.29|4238.89|4238.29|4237.02|4236.42|81
1647245420000|2022-03-14 08:10:20|4238.77|4238.17|4239.77|4239.17|4239.77|4239.17|4238.77|4238.17|73
1647245430000|2022-03-14 08:10:30|4239.64|4239.04|4238.64|4238.04|4239.77|4239.17|4238.14|4237.54|84
1647245440000|2022-03-14 08:10:40|4238.89|4238.29|4237.89|4237.29|4239.14|4238.54|4237.52|4236.92|103
1647245450000|2022-03-14 08:10:50|4238.02|4237.42|4239.14|4238.54|4239.39|4238.79|4237.77|4237.17|108
1647245460000|2022-03-14 08:11:00|4239.39|4238.79|4238.27|4237.67|4239.39|4238.79|4237.64|4237.04|75
1647245470000|2022-03-14 08:11:10|4238.39|4237.79|4239.39|4238.79|4239.64|4239.04|4238.27|4237.67|40
1647245480000|2022-03-14 08:11:20|4239.27|4238.67|4237.89|4237.29|4239.64|4239.04|4237.77|4237.17|104
1647245490000|2022-03-14 08:11:30|4237.77|4237.17|4238.27|4237.67|4238.27|4237.67|4237.52|4236.92|49
1647245500000|2022-03-14 08:11:40|4238.39|4237.79|4238.39|4237.79|4239.02|4238.42|4238.02|4237.42|77
1647245510000|2022-03-14 08:11:50|4238.27|4237.67|4238.64|4238.04|4238.77|4238.17|4238.14|4237.54|77
1647245520000|2022-03-14 08:12:00|4238.52|4237.92|4238.89|4238.29|4239.52|4238.92|4238.27|4237.67|91
1647245530000|2022-03-14 08:12:10|4238.77|4238.17|4239.02|4238.42|4239.02|4238.42|4237.64|4237.04|114
1647245540000|2022-03-14 08:12:20|4239.27|4238.67|4240.77|4240.17|4240.77|4240.17|4239.27|4238.67|96
1647245550000|2022-03-14 08:12:30|4240.52|4239.92|4240.89|4240.29|4241.02|4240.42|4240.14|4239.54|54
1647245560000|2022-03-14 08:12:40|4241.02|4240.42|4242.89|4242.29|4243.02|4242.42|4240.77|4240.17|494
1647245570000|2022-03-14 08:12:50|4243.02|4242.42|4241.27|4240.67|4243.02|4242.42|4241.27|4240.67|70
1647245580000|2022-03-14 08:13:00|4241.39|4240.79|4240.52|4239.92|4242.02|4241.42|4240.52|4239.92|61
1647245590000|2022-03-14 08:13:10|4240.27|4239.67|4238.77|4238.17|4240.89|4240.29|4238.64|4238.04|61
1647245600000|2022-03-14 08:13:20|4238.39|4237.79|4239.02|4238.42|4239.27|4238.67|4238.39|4237.79|120
1647245610000|2022-03-14 08:13:30|4238.89|4238.29|4238.77|4238.17|4239.14|4238.54|4238.77|4238.17|94
1647245620000|2022-03-14 08:13:40|4238.89|4238.29|4237.64|4237.04|4238.89|4238.29|4237.27|4236.67|53
1647245630000|2022-03-14 08:13:50|4237.77|4237.17|4237.27|4236.67|4237.77|4237.17|4236.39|4235.79|35
1647245640000|2022-03-14 08:14:00|4237.14|4236.54|4236.64|4236.04|4237.77|4237.17|4236.52|4235.92|98
1647245650000|2022-03-14 08:14:10|4236.77|4236.17|4235.52|4234.92|4237.39|4236.79|4235.52|4234.92|81
1647245660000|2022-03-14 08:14:20|4235.77|4235.17|4235.89|4235.29|4236.27|4235.67|4235.39|4234.79|69
1647245670000|2022-03-14 08:14:30|4236.02|4235.42|4235.27|4234.67|4236.02|4235.42|4234.89|4234.29|67
1647245680000|2022-03-14 08:14:40|4235.39|4234.79|4235.52|4234.92|4236.02|4235.42|4235.02|4234.42|38
1647245690000|2022-03-14 08:14:50|4235.39|4234.79|4235.64|4235.04|4236.52|4235.92|4235.39|4234.79|25
1647245700000|2022-03-14 08:15:00|4235.39|4234.79|4235.14|4234.54|4235.52|4234.92|4234.52|4233.92|129
1647245710000|2022-03-14 08:15:10|4235.39|4234.79|4234.89|4234.29|4235.52|4234.92|4234.52|4233.92|74
1647245720000|2022-03-14 08:15:20|4235.14|4234.54|4236.14|4235.54|4236.39|4235.79|4234.89|4234.29|54
1647245730000|2022-03-14 08:15:30|4236.02|4235.42|4236.14|4235.54|4236.52|4235.92|4235.39|4234.79|205
1647245740000|2022-03-14 08:15:40|4236.02|4235.42|4235.39|4234.79|4236.14|4235.54|4235.14|4234.54|93
1647245750000|2022-03-14 08:15:50|4235.02|4234.42|4235.77|4235.17|4235.77|4235.17|4234.89|4234.29|49
1647245760000|2022-03-14 08:16:00|4235.52|4234.92|4234.77|4234.17|4235.77|4235.17|4234.77|4234.17|28
1647245770000|2022-03-14 08:16:10|4234.52|4233.92|4234.77|4234.17|4234.77|4234.17|4233.77|4233.17|63
1647245780000|2022-03-14 08:16:20|4234.89|4234.29|4234.77|4234.17|4235.02|4234.42|4234.52|4233.92|51
1647245790000|2022-03-14 08:16:30|4234.89|4234.29|4234.89|4234.29|4235.39|4234.79|4234.52|4233.92|40
1647245800000|2022-03-14 08:16:40|4234.64|4234.04|4234.77|4234.17|4235.02|4234.42|4234.27|4233.67|297
1647245810000|2022-03-14 08:16:50|4234.64|4234.04|4234.14|4233.54|4235.02|4234.42|4233.89|4233.29|40
1647245820000|2022-03-14 08:17:00|4234.27|4233.67|4232.39|4231.79|4234.27|4233.67|4232.39|4231.79|69
1647245830000|2022-03-14 08:17:10|4232.27|4231.67|4232.77|4232.17|4233.14|4232.54|4232.27|4231.67|60
1647245840000|2022-03-14 08:17:20|4232.52|4231.92|4232.64|4232.04|4233.39|4232.79|4232.39|4231.79|41
1647245850000|2022-03-14 08:17:30|4232.77|4232.17|4233.39|4232.79|4233.52|4232.92|4232.64|4232.04|29
1647245860000|2022-03-14 08:17:40|4233.52|4232.92|4234.64|4234.04|4234.77|4234.17|4233.52|4232.92|26
1647245870000|2022-03-14 08:17:50|4234.77|4234.17|4234.77|4234.17|4235.52|4234.92|4234.77|4234.17|40
1647245880000|2022-03-14 08:18:00|4234.89|4234.29|4234.27|4233.67|4235.39|4234.79|4234.27|4233.67|14
1647245890000|2022-03-14 08:18:10|4234.39|4233.79|4234.89|4234.29|4235.27|4234.67|4234.27|4233.67|23
1647245900000|2022-03-14 08:18:20|4234.77|4234.17|4235.14|4234.54|4235.64|4235.04|4234.77|4234.17|44
1647245910000|2022-03-14 08:18:30|4235.02|4234.42|4235.39|4234.79|4236.27|4235.67|4235.02|4234.42|72
1647245920000|2022-03-14 08:18:40|4235.27|4234.67|4234.14|4233.54|4235.27|4234.67|4234.02|4233.42|38
1647245930000|2022-03-14 08:18:50|4234.27|4233.67|4233.77|4233.17|4234.77|4234.17|4233.77|4233.17|64
1647245940000|2022-03-14 08:19:00|4233.64|4233.04|4233.89|4233.29|4234.77|4234.17|4233.27|4232.67|126
1647245950000|2022-03-14 08:19:10|4234.02|4233.42|4234.14|4233.54|4234.52|4233.92|4233.89|4233.29|53
1647245960000|2022-03-14 08:19:20|4234.02|4233.42|4233.52|4232.92|4234.39|4233.79|4233.02|4232.42|53
1647245970000|2022-03-14 08:19:30|4233.64|4233.04|4232.52|4231.92|4233.77|4233.17|4231.89|4231.29|46
1647245980000|2022-03-14 08:19:40|4232.27|4231.67|4231.02|4230.42|4232.27|4231.67|4230.77|4230.17|33
1647245990000|2022-03-14 08:19:50|4230.77|4230.17|4231.39|4230.79|4231.39|4230.79|4230.52|4229.92|41
1647246000000|2022-03-14 08:20:00|4231.52|4230.92|4231.52|4230.92|4231.64|4231.04|4230.89|4230.29|30
1647246010000|2022-03-14 08:20:10|4231.39|4230.79|4232.02|4231.42|4232.52|4231.92|4231.27|4230.67|22
1647246020000|2022-03-14 08:20:20|4232.39|4231.79|4233.39|4232.79|4233.39|4232.79|4232.39|4231.79|47
1647246030000|2022-03-14 08:20:30|4233.27|4232.67|4233.52|4232.92|4233.52|4232.92|4233.02|4232.42|12
1647246040000|2022-03-14 08:20:40|4233.64|4233.04|4234.77|4234.17|4234.77|4234.17|4233.64|4233.04|35
1647246050000|2022-03-14 08:20:50|4234.39|4233.79|4234.89|4234.29|4235.02|4234.42|4234.02|4233.42|30
1647246060000|2022-03-14 08:21:00|4234.77|4234.17|4235.52|4234.92|4235.52|4234.92|4234.64|4234.04|81
1647246070000|2022-03-14 08:21:10|4235.64|4235.04|4234.89|4234.29|4235.64|4235.04|4234.64|4234.04|28
1647246080000|2022-03-14 08:21:20|4234.77|4234.17|4234.89|4234.29|4235.02|4234.42|4234.27|4233.67|20
1647246090000|2022-03-14 08:21:30|4234.77|4234.17|4233.39|4232.79|4234.89|4234.29|4233.39|4232.79|56
1647246100000|2022-03-14 08:21:40|4233.52|4232.92|4232.52|4231.92|4233.77|4233.17|4232.14|4231.54|44
1647246110000|2022-03-14 08:21:50|4232.39|4231.79|4230.77|4230.17|4232.39|4231.79|4230.77|4230.17|71
1647246120000|2022-03-14 08:22:00|4230.89|4230.29|4230.64|4230.04|4231.27|4230.67|4230.64|4230.04|57
1647246130000|2022-03-14 08:22:10|4230.52|4229.92|4230.39|4229.79|4231.14|4230.54|4230.27|4229.67|15
1647246140000|2022-03-14 08:22:20|4230.52|4229.92|4230.64|4230.04|4231.14|4230.54|4230.39|4229.79|23
1647246150000|2022-03-14 08:22:30|4230.52|4229.92|4231.89|4231.29|4231.89|4231.29|4230.52|4229.92|183
1647246160000|2022-03-14 08:22:40|4232.02|4231.42|4232.14|4231.54|4232.27|4231.67|4231.27|4230.67|34
1647246170000|2022-03-14 08:22:50|4232.02|4231.42|4232.64|4232.04|4232.77|4232.17|4231.89|4231.29|14
1647246180000|2022-03-14 08:23:00|4233.02|4232.42|4232.64|4232.04|4233.77|4233.17|4232.64|4232.04|23
1647246190000|2022-03-14 08:23:10|4232.77|4232.17|4232.52|4231.92|4233.02|4232.42|4232.27|4231.67|33
1647246200000|2022-03-14 08:23:20|4232.39|4231.79|4231.77|4231.17|4232.52|4231.92|4231.77|4231.17|31
1647246210000|2022-03-14 08:23:30|4231.52|4230.92|4231.39|4230.79|4231.64|4231.04|4230.89|4230.29|76
1647246220000|2022-03-14 08:23:40|4231.52|4230.92|4232.77|4232.17|4233.02|4232.42|4231.39|4230.79|72
1647246230000|2022-03-14 08:23:50|4232.64|4232.04|4231.77|4231.17|4233.27|4232.67|4231.64|4231.04|79
1647246240000|2022-03-14 08:24:00|4232.02|4231.42|4232.27|4231.67|4232.39|4231.79|4231.89|4231.29|31
1647246250000|2022-03-14 08:24:10|4232.02|4231.42|4232.39|4231.79|4232.77|4232.17|4232.02|4231.42|38
1647246260000|2022-03-14 08:24:20|4232.52|4231.92|4233.14|4232.54|4233.52|4232.92|4232.52|4231.92|32
1647246270000|2022-03-14 08:24:30|4233.39|4232.79|4232.52|4231.92|4233.39|4232.79|4232.52|4231.92|25
1647246280000|2022-03-14 08:24:40|4232.64|4232.04|4233.27|4232.67|4233.27|4232.67|4232.27|4231.67|22
1647246290000|2022-03-14 08:24:50|4233.64|4233.04|4233.39|4232.79|4233.77|4233.17|4233.02|4232.42|16
1647246300000|2022-03-14 08:25:00|4233.52|4232.92|4233.89|4233.29|4234.02|4233.42|4233.39|4232.79|36
1647246310000|2022-03-14 08:25:10|4233.77|4233.17|4232.27|4231.67|4233.77|4233.17|4232.02|4231.42|62
1647246320000|2022-03-14 08:25:20|4232.02|4231.42|4230.77|4230.17|4232.27|4231.67|4230.27|4229.67|52
1647246330000|2022-03-14 08:25:30|4230.52|4229.92|4228.27|4227.67|4230.64|4230.04|4227.89|4227.29|89
1647246340000|2022-03-14 08:25:40|4228.14|4227.54|4228.89|4228.29|4229.39|4228.79|4228.14|4227.54|114
1647246350000|2022-03-14 08:25:50|4228.77|4228.17|4228.64|4228.04|4229.27|4228.67|4228.64|4228.04|76
1647246360000|2022-03-14 08:26:00|4228.27|4227.67|4227.02|4226.42|4228.64|4228.04|4227.02|4226.42|73
1647246370000|2022-03-14 08:26:10|4226.89|4226.29|4226.77|4226.17|4227.27|4226.67|4226.52|4225.92|113
1647246380000|2022-03-14 08:26:20|4226.39|4225.79|4225.39|4224.79|4226.52|4225.92|4225.27|4224.67|61
1647246390000|2022-03-14 08:26:30|4225.52|4224.92|4225.39|4224.79|4225.64|4225.04|4224.89|4224.29|102
1647246400000|2022-03-14 08:26:40|4225.52|4224.92|4225.52|4224.92|4226.27|4225.67|4225.27|4224.67|35
1647246410000|2022-03-14 08:26:50|4225.89|4225.29|4225.64|4225.04|4225.89|4225.29|4225.02|4224.42|21
1647246420000|2022-03-14 08:27:00|4225.52|4224.92|4225.27|4224.67|4225.77|4225.17|4225.02|4224.42|24
1647246430000|2022-03-14 08:27:10|4225.39|4224.79|4226.27|4225.67|4226.27|4225.67|4224.77|4224.17|59
1647246440000|2022-03-14 08:27:20|4226.14|4225.54|4225.64|4225.04|4226.52|4225.92|4225.64|4225.04|68
1647246450000|2022-03-14 08:27:30|4225.52|4224.92|4225.77|4225.17|4225.89|4225.29|4225.39|4224.79|9
1647246460000|2022-03-14 08:27:40|4225.89|4225.29|4224.89|4224.29|4225.89|4225.29|4224.77|4224.17|16
1647246470000|2022-03-14 08:27:50|4225.02|4224.42|4225.52|4224.92|4226.14|4225.54|4225.02|4224.42|47
1647246480000|2022-03-14 08:28:00|4225.39|4224.79|4225.14|4224.54|4225.52|4224.92|4224.52|4223.92|78
1647246490000|2022-03-14 08:28:10|4225.27|4224.67|4225.52|4224.92|4225.77|4225.17|4225.27|4224.67|38
1647246500000|2022-03-14 08:28:20|4225.64|4225.04|4225.27|4224.67|4226.02|4225.42|4225.14|4224.54|23
1647246510000|2022-03-14 08:28:30|4225.39|4224.79|4225.64|4225.04|4225.89|4225.29|4225.27|4224.67|30
1647246520000|2022-03-14 08:28:40|4225.52|4224.92|4225.64|4225.04|4225.77|4225.17|4225.39|4224.79|36
1647246530000|2022-03-14 08:28:50|4225.52|4224.92|4225.14|4224.54|4225.77|4225.17|4225.02|4224.42|38
1647246540000|2022-03-14 08:29:00|4225.27|4224.67|4225.64|4225.04|4226.02|4225.42|4225.14|4224.54|53
1647246550000|2022-03-14 08:29:10|4225.77|4225.17|4226.02|4225.42|4226.27|4225.67|4225.52|4224.92|33
1647246560000|2022-03-14 08:29:20|4225.77|4225.17|4225.14|4224.54|4225.77|4225.17|4225.14|4224.54|25
1647246570000|2022-03-14 08:29:30|4224.89|4224.29|4225.39|4224.79|4225.39|4224.79|4224.89|4224.29|60
1647246580000|2022-03-14 08:29:40|4225.77|4225.17|4225.27|4224.67|4225.77|4225.17|4225.14|4224.54|33
1647246590000|2022-03-14 08:29:50|4225.52|4224.92|4226.02|4225.42|4226.27|4225.67|4225.39|4224.79|37
1647246600000|2022-03-14 08:30:00|4225.89|4225.29|4224.89|4224.29|4226.02|4225.42|4224.77|4224.17|107
1647246610000|2022-03-14 08:30:10|4224.77|4224.17|4224.02|4223.42|4224.89|4224.29|4223.77|4223.17|46
1647246620000|2022-03-14 08:30:20|4223.77|4223.17|4223.89|4223.29|4224.02|4223.42|4223.39|4222.79|57
1647246630000|2022-03-14 08:30:30|4223.77|4223.17|4222.77|4222.17|4224.14|4223.54|4222.64|4222.04|50
1647246640000|2022-03-14 08:30:40|4222.52|4221.92|4223.77|4223.17|4223.77|4223.17|4222.52|4221.92|49
1647246650000|2022-03-14 08:30:50|4223.89|4223.29|4223.77|4223.17|4224.02|4223.42|4223.77|4223.17|31
1647246660000|2022-03-14 08:31:00|4223.89|4223.29|4224.52|4223.92|4224.52|4223.92|4223.39|4222.79|56
1647246670000|2022-03-14 08:31:10|4224.02|4223.42|4222.89|4222.29|4224.02|4223.42|4222.89|4222.29|62
1647246680000|2022-03-14 08:31:20|4223.02|4222.42|4223.02|4222.42|4223.27|4222.67|4222.77|4222.17|61
1647246690000|2022-03-14 08:31:30|4222.89|4222.29|4221.77|4221.17|4223.02|4222.42|4221.77|4221.17|50
1647246700000|2022-03-14 08:31:40|4221.52|4220.92|4222.27|4221.67|4222.27|4221.67|4221.52|4220.92|57
1647246710000|2022-03-14 08:31:50|4222.02|4221.42|4221.89|4221.29|4222.27|4221.67|4221.77|4221.17|13
1647246720000|2022-03-14 08:32:00|4222.02|4221.42|4222.39|4221.79|4222.39|4221.79|4221.77|4221.17|20
1647246730000|2022-03-14 08:32:10|4222.27|4221.67|4222.14|4221.54|4222.39|4221.79|4221.52|4220.92|94
1647246740000|2022-03-14 08:32:20|4222.27|4221.67|4221.89|4221.29|4222.52|4221.92|4221.89|4221.29|22
1647246750000|2022-03-14 08:32:30|4222.02|4221.42|4222.64|4222.04|4222.89|4222.29|4221.77|4221.17|29
1647246760000|2022-03-14 08:32:40|4222.77|4222.17|4222.14|4221.54|4222.77|4222.17|4222.02|4221.42|21
1647246770000|2022-03-14 08:32:50|4222.02|4221.42|4222.39|4221.79|4222.52|4221.92|4221.52|4220.92|84
1647246780000|2022-03-14 08:33:00|4222.27|4221.67|4223.52|4222.92|4223.64|4223.04|4222.27|4221.67|67
1647246790000|2022-03-14 08:33:10|4223.64|4223.04|4223.52|4222.92|4223.77|4223.17|4223.27|4222.67|27
1647246800000|2022-03-14 08:33:20|4223.64|4223.04|4223.52|4222.92|4223.77|4223.17|4223.39|4222.79|27
1647246810000|2022-03-14 08:33:30|4223.39|4222.79|4224.02|4223.42|4224.14|4223.54|4223.39|4222.79|23
1647246820000|2022-03-14 08:33:40|4223.89|4223.29|4223.89|4223.29|4224.14|4223.54|4223.77|4223.17|30
1647246830000|2022-03-14 08:33:50|4224.02|4223.42|4224.02|4223.42|4224.02|4223.42|4223.77|4223.17|6
1647246840000|2022-03-14 08:34:00|4223.89|4223.29|4223.89|4223.29|4224.27|4223.67|4223.77|4223.17|77
1647246850000|2022-03-14 08:34:10|4223.77|4223.17|4223.89|4223.29|4224.02|4223.42|4223.77|4223.17|20
1647246860000|2022-03-14 08:34:20|4224.02|4223.42|4223.89|4223.29|4224.14|4223.54|4223.64|4223.04|12
1647246870000|2022-03-14 08:34:30|4224.02|4223.42|4223.77|4223.17|4224.02|4223.42|4223.64|4223.04|34
1647246880000|2022-03-14 08:34:40|4223.89|4223.29|4224.39|4223.79|4224.52|4223.92|4223.77|4223.17|29
1647246890000|2022-03-14 08:34:50|4224.52|4223.92|4224.77|4224.17|4225.02|4224.42|4224.52|4223.92|22
1647246900000|2022-03-14 08:35:00|4224.89|4224.29|4224.27|4223.67|4224.89|4224.29|4224.02|4223.42|57
1647246910000|2022-03-14 08:35:10|4224.52|4223.92|4224.52|4223.92|4225.02|4224.42|4224.27|4223.67|34
1647246920000|2022-03-14 08:35:20|4224.39|4223.79|4224.64|4224.04|4225.02|4224.42|4224.39|4223.79|22
1647246930000|2022-03-14 08:35:30|4224.77|4224.17|4225.27|4224.67|4225.27|4224.67|4224.52|4223.92|38
1647246940000|2022-03-14 08:35:40|4225.39|4224.79|4225.14|4224.54|4225.39|4224.79|4224.89|4224.29|20
1647246950000|2022-03-14 08:35:50|4225.39|4224.79|4225.14|4224.54|4225.77|4225.17|4225.02|4224.42|12
1647246960000|2022-03-14 08:36:00|4225.27|4224.67|4225.89|4225.29|4226.02|4225.42|4225.14|4224.54|14
1647246970000|2022-03-14 08:36:10|4226.02|4225.42|4225.52|4224.92|4226.14|4225.54|4225.52|4224.92|47
1647246980000|2022-03-14 08:36:20|4225.39|4224.79|4225.77|4225.17|4225.77|4225.17|4225.27|4224.67|22
1647246990000|2022-03-14 08:36:30|4225.89|4225.29|4226.27|4225.67|4226.52|4225.92|4225.77|4225.17|74
1647247000000|2022-03-14 08:36:40|4226.39|4225.79|4226.77|4226.17|4226.77|4226.17|4226.27|4225.67|47
1647247010000|2022-03-14 08:36:50|4227.27|4226.67|4227.52|4226.92|4227.52|4226.92|4227.02|4226.42|117
1647247020000|2022-03-14 08:37:00|4227.64|4227.04|4227.39|4226.79|4227.77|4227.17|4227.27|4226.67|55
1647247030000|2022-03-14 08:37:10|4227.27|4226.67|4227.77|4227.17|4227.77|4227.17|4227.27|4226.67|25
1647247040000|2022-03-14 08:37:20|4227.64|4227.04|4227.77|4227.17|4227.77|4227.17|4227.27|4226.67|28
1647247050000|2022-03-14 08:37:30|4227.52|4226.92|4227.52|4226.92|4227.64|4227.04|4227.27|4226.67|47
1647247060000|2022-03-14 08:37:40|4227.64|4227.04|4227.14|4226.54|4228.02|4227.42|4227.14|4226.54|53
1647247070000|2022-03-14 08:37:50|4227.39|4226.79|4227.02|4226.42|4227.77|4227.17|4227.02|4226.42|40
1647247080000|2022-03-14 08:38:00|4226.77|4226.17|4226.39|4225.79|4226.89|4226.29|4226.39|4225.79|60
1647247090000|2022-03-14 08:38:10|4226.27|4225.67|4226.02|4225.42|4226.39|4225.79|4225.89|4225.29|14
1647247100000|2022-03-14 08:38:20|4226.27|4225.67|4226.02|4225.42|4226.27|4225.67|4226.02|4225.42|4
1647247110000|2022-03-14 08:38:30|4225.89|4225.29|4225.77|4225.17|4225.89|4225.29|4225.52|4224.92|10
1647247120000|2022-03-14 08:38:40|4225.64|4225.04|4225.39|4224.79|4225.77|4225.17|4225.02|4224.42|39
1647247130000|2022-03-14 08:38:50|4225.52|4224.92|4225.89|4225.29|4225.89|4225.29|4225.39|4224.79|8
1647247140000|2022-03-14 08:39:00|4225.77|4225.17|4225.39|4224.79|4226.02|4225.42|4225.39|4224.79|18
1647247150000|2022-03-14 08:39:10|4225.52|4224.92|4225.39|4224.79|4225.52|4224.92|4225.14|4224.54|14
1647247160000|2022-03-14 08:39:20|4225.27|4224.67|4225.39|4224.79|4225.64|4225.04|4225.27|4224.67|19
1647247170000|2022-03-14 08:39:30|4225.14|4224.54|4225.14|4224.54|4225.27|4224.67|4225.02|4224.42|17
1647247180000|2022-03-14 08:39:40|4225.27|4224.67|4224.39|4223.79|4225.27|4224.67|4224.39|4223.79|22
1647247190000|2022-03-14 08:39:50|4224.27|4223.67|4224.02|4223.42|4224.39|4223.79|4223.77|4223.17|9
1647247200000|2022-03-14 08:40:00|4224.14|4223.54|4225.64|4225.04|4225.89|4225.29|4224.14|4223.54|21
1647247210000|2022-03-14 08:40:10|4225.77|4225.17|4225.89|4225.29|4226.02|4225.42|4225.52|4224.92|4
1647247220000|2022-03-14 08:40:20|4225.77|4225.17|4225.52|4224.92|4226.02|4225.42|4225.02|4224.42|29
1647247230000|2022-03-14 08:40:30|4225.64|4225.04|4226.27|4225.67|4226.52|4225.92|4225.64|4225.04|223
1647247240000|2022-03-14 08:40:40|4226.39|4225.79|4226.14|4225.54|4226.39|4225.79|4225.89|4225.29|8
1647247250000|2022-03-14 08:40:50|4226.02|4225.42|4224.89|4224.29|4226.02|4225.42|4224.77|4224.17|27
1647247260000|2022-03-14 08:41:00|4224.77|4224.17|4225.02|4224.42|4225.02|4224.42|4224.52|4223.92|20
1647247270000|2022-03-14 08:41:10|4224.89|4224.29|4224.89|4224.29|4225.02|4224.42|4224.64|4224.04|2
1647247280000|2022-03-14 08:41:20|4224.64|4224.04|4224.52|4223.92|4224.89|4224.29|4224.27|4223.67|23
1647247290000|2022-03-14 08:41:30|4224.39|4223.79|4224.39|4223.79|4224.52|4223.92|4224.27|4223.67|7
1647247300000|2022-03-14 08:41:40|4224.77|4224.17|4224.64|4224.04|4225.02|4224.42|4224.52|4223.92|12
1647247310000|2022-03-14 08:41:50|4224.89|4224.29|4225.14|4224.54|4225.14|4224.54|4224.52|4223.92|8
1647247320000|2022-03-14 08:42:00|4225.39|4224.79|4224.64|4224.04|4225.52|4224.92|4224.27|4223.67|15
1647247330000|2022-03-14 08:42:10|4224.52|4223.92|4223.52|4222.92|4224.52|4223.92|4223.52|4222.92|23
1647247340000|2022-03-14 08:42:20|4223.39|4222.79|4223.14|4222.54|4223.52|4222.92|4223.14|4222.54|52
1647247350000|2022-03-14 08:42:30|4223.02|4222.42|4223.52|4222.92|4223.64|4223.04|4223.02|4222.42|24
1647247360000|2022-03-14 08:42:40|4223.27|4222.67|4223.27|4222.67|4223.39|4222.79|4223.14|4222.54|24
1647247370000|2022-03-14 08:42:50|4223.52|4222.92|4223.14|4222.54|4223.52|4222.92|4223.02|4222.42|11
1647247380000|2022-03-14 08:43:00|4223.27|4222.67|4223.39|4222.79|4223.77|4223.17|4223.27|4222.67|9
1647247390000|2022-03-14 08:43:10|4223.52|4222.92|4223.52|4222.92|4223.64|4223.04|4223.39|4222.79|4
1647247400000|2022-03-14 08:43:20|4223.77|4223.17|4223.77|4223.17|4223.77|4223.17|4223.64|4223.04|12
1647247410000|2022-03-14 08:43:30|4223.89|4223.29|4223.89|4223.29|4224.14|4223.54|4223.77|4223.17|4
1647247420000|2022-03-14 08:43:40|4224.02|4223.42|4224.02|4223.42|4224.27|4223.67|4223.77|4223.17|4
1647247430000|2022-03-14 08:43:50|4223.89|4223.29|4224.52|4223.92|4224.77|4224.17|4223.89|4223.29|89
1647247440000|2022-03-14 08:44:00|4224.64|4224.04|4224.52|4223.92|4224.77|4224.17|4224.02|4223.42|51
1647247450000|2022-03-14 08:44:10|4224.39|4223.79|4224.39|4223.79|4224.77|4224.17|4224.14|4223.54|10
1647247460000|2022-03-14 08:44:20|4224.27|4223.67|4223.27|4222.67|4224.27|4223.67|4223.14|4222.54|13
1647247470000|2022-03-14 08:44:30|4223.02|4222.42|4224.02|4223.42|4224.02|4223.42|4223.02|4222.42|31
1647247480000|2022-03-14 08:44:40|4224.14|4223.54|4224.02|4223.42|4224.39|4223.79|4224.02|4223.42|21
1647247490000|2022-03-14 08:44:50|4224.27|4223.67|4224.64|4224.04|4225.02|4224.42|4224.27|4223.67|41
1647247500000|2022-03-14 08:45:00|4224.52|4223.92|4225.52|4224.92|4225.77|4225.17|4224.39|4223.79|29
1647247510000|2022-03-14 08:45:10|4225.64|4225.04|4225.89|4225.29|4226.02|4225.42|4225.52|4224.92|19
1647247520000|2022-03-14 08:45:20|4225.77|4225.17|4226.77|4226.17|4226.77|4226.17|4225.77|4225.17|30
1647247530000|2022-03-14 08:45:30|4226.64|4226.04|4227.02|4226.42|4227.14|4226.54|4226.52|4225.92|54
1647247540000|2022-03-14 08:45:40|4226.89|4226.29|4227.64|4227.04|4227.64|4227.04|4226.89|4226.29|33
1647247550000|2022-03-14 08:45:50|4227.52|4226.92|4228.02|4227.42|4228.02|4227.42|4227.14|4226.54|5
1647247560000|2022-03-14 08:46:00|4228.14|4227.54|4228.52|4227.92|4228.77|4228.17|4228.14|4227.54|151
1647247570000|2022-03-14 08:46:10|4228.39|4227.79|4228.89|4228.29|4228.89|4228.29|4228.27|4227.67|56
1647247580000|2022-03-14 08:46:20|4229.02|4228.42|4229.27|4228.67|4229.39|4228.79|4228.77|4228.17|38
1647247590000|2022-03-14 08:46:30|4229.39|4228.79|4229.52|4228.92|4229.64|4229.04|4229.39|4228.79|60
1647247600000|2022-03-14 08:46:40|4229.14|4228.54|4229.39|4228.79|4229.39|4228.79|4229.02|4228.42|9
1647247610000|2022-03-14 08:46:50|4229.27|4228.67|4229.27|4228.67|4229.52|4228.92|4228.77|4228.17|6
1647247620000|2022-03-14 08:47:00|4229.39|4228.79|4229.77|4229.17|4229.77|4229.17|4229.27|4228.67|4
1647247630000|2022-03-14 08:47:10|4229.64|4229.04|4229.77|4229.17|4229.77|4229.17|4229.39|4228.79|16
1647247640000|2022-03-14 08:47:20|4229.64|4229.04|4229.27|4228.67|4230.14|4229.54|4229.27|4228.67|40
1647247650000|2022-03-14 08:47:30|4228.89|4228.29|4229.14|4228.54|4229.39|4228.79|4228.89|4228.29|15
1647247660000|2022-03-14 08:47:40|4229.02|4228.42|4229.14|4228.54|4229.39|4228.79|4229.02|4228.42|5
1647247670000|2022-03-14 08:47:50|4229.02|4228.42|4228.89|4228.29|4229.27|4228.67|4228.89|4228.29|6
1647247680000|2022-03-14 08:48:00|4229.02|4228.42|4228.89|4228.29|4229.14|4228.54|4228.77|4228.17|9
1647247690000|2022-03-14 08:48:10|4228.77|4228.17|4228.89|4228.29|4229.27|4228.67|4228.64|4228.04|28
1647247700000|2022-03-14 08:48:20|4228.77|4228.17|4229.52|4228.92|4229.52|4228.92|4228.64|4228.04|10
1647247710000|2022-03-14 08:48:30|4229.39|4228.79|4229.27|4228.67|4229.64|4229.04|4229.27|4228.67|28
1647247720000|2022-03-14 08:48:40|4229.14|4228.54|4229.39|4228.79|4229.39|4228.79|4228.64|4228.04|436
1647247730000|2022-03-14 08:48:50|4229.52|4228.92|4229.89|4229.29|4229.89|4229.29|4229.39|4228.79|8
1647247740000|2022-03-14 08:49:00|4230.02|4229.42|4229.27|4228.67|4230.02|4229.42|4229.27|4228.67|10
1647247750000|2022-03-14 08:49:10|4229.14|4228.54|4229.52|4228.92|4229.52|4228.92|4229.02|4228.42|15
1647247760000|2022-03-14 08:49:20|4229.39|4228.79|4229.02|4228.42|4229.52|4228.92|4229.02|4228.42|10
1647247770000|2022-03-14 08:49:30|4229.14|4228.54|4229.27|4228.67|4229.39|4228.79|4229.14|4228.54|5
1647247780000|2022-03-14 08:49:40|4229.39|4228.79|4229.89|4229.29|4229.89|4229.29|4228.89|4228.29|17
1647247790000|2022-03-14 08:49:50|4230.02|4229.42|4230.39|4229.79|4230.39|4229.79|4229.89|4229.29|26
1647247800000|2022-03-14 08:50:00|4230.27|4229.67|4231.89|4231.29|4232.02|4231.42|4230.27|4229.67|51
1647247810000|2022-03-14 08:50:10|4232.02|4231.42|4232.02|4231.42|4232.39|4231.79|4231.89|4231.29|31
1647247820000|2022-03-14 08:50:20|4232.14|4231.54|4232.27|4231.67|4232.52|4231.92|4231.52|4230.92|113
1647247830000|2022-03-14 08:50:30|4232.39|4231.79|4233.77|4233.17|4234.02|4233.42|4232.27|4231.67|66
1647247840000|2022-03-14 08:50:40|4233.64|4233.04|4233.77|4233.17|4233.77|4233.17|4233.52|4232.92|21
1647247850000|2022-03-14 08:50:50|4233.64|4233.04|4233.39|4232.79|4233.64|4233.04|4233.27|4232.67|26
1647247860000|2022-03-14 08:51:00|4233.27|4232.67|4233.27|4232.67|4233.39|4232.79|4232.89|4232.29|34
1647247870000|2022-03-14 08:51:10|4233.39|4232.79|4232.39|4231.79|4233.39|4232.79|4232.27|4231.67|70
1647247880000|2022-03-14 08:51:20|4232.52|4231.92|4231.02|4230.42|4232.52|4231.92|4230.77|4230.17|74
1647247890000|2022-03-14 08:51:30|4230.89|4230.29|4229.77|4229.17|4231.02|4230.42|4229.77|4229.17|47
1647247900000|2022-03-14 08:51:40|4229.89|4229.29|4228.89|4228.29|4230.27|4229.67|4228.89|4228.29|42
1647247910000|2022-03-14 08:51:50|4228.39|4227.79|4228.77|4228.17|4229.39|4228.79|4228.39|4227.79|106
1647247920000|2022-03-14 08:52:00|4228.64|4228.04|4227.39|4226.79|4228.64|4228.04|4227.14|4226.54|75
1647247930000|2022-03-14 08:52:10|4227.77|4227.17|4227.27|4226.67|4228.02|4227.42|4227.02|4226.42|49
1647247940000|2022-03-14 08:52:20|4226.89|4226.29|4226.52|4225.92|4227.02|4226.42|4226.39|4225.79|57
1647247950000|2022-03-14 08:52:30|4226.14|4225.54|4226.27|4225.67|4226.52|4225.92|4226.02|4225.42|42
1647247960000|2022-03-14 08:52:40|4226.14|4225.54|4225.39|4224.79|4226.27|4225.67|4225.27|4224.67|34
1647247970000|2022-03-14 08:52:50|4225.52|4224.92|4223.64|4223.04|4225.52|4224.92|4223.27|4222.67|39
1647247980000|2022-03-14 08:53:00|4223.77|4223.17|4223.27|4222.67|4223.89|4223.29|4223.27|4222.67|17
1647247990000|2022-03-14 08:53:10|4223.52|4222.92|4223.77|4223.17|4223.77|4223.17|4223.02|4222.42|23
1647248000000|2022-03-14 08:53:20|4223.64|4223.04|4223.39|4222.79|4223.77|4223.17|4223.02|4222.42|37
1647248010000|2022-03-14 08:53:30|4223.27|4222.67|4224.64|4224.04|4224.64|4224.04|4223.27|4222.67|21
1647248020000|2022-03-14 08:53:40|4224.52|4223.92|4224.77|4224.17|4224.77|4224.17|4224.27|4223.67|24
1647248030000|2022-03-14 08:53:50|4224.52|4223.92|4225.27|4224.67|4225.27|4224.67|4224.52|4223.92|25
1647248040000|2022-03-14 08:54:00|4225.14|4224.54|4225.27|4224.67|4225.52|4224.92|4225.02|4224.42|65
1647248050000|2022-03-14 08:54:10|4225.14|4224.54|4225.02|4224.42|4225.39|4224.79|4225.02|4224.42|10
1647248060000|2022-03-14 08:54:20|4225.27|4224.67|4225.02|4224.42|4225.27|4224.67|4225.02|4224.42|9
1647248070000|2022-03-14 08:54:30|4225.27|4224.67|4225.64|4225.04|4225.89|4225.29|4225.14|4224.54|28
1647248080000|2022-03-14 08:54:40|4225.77|4225.17|4225.64|4225.04|4225.89|4225.29|4225.52|4224.92|24
1647248090000|2022-03-14 08:54:50|4225.77|4225.17|4225.27|4224.67|4225.77|4225.17|4225.27|4224.67|260
1647248100000|2022-03-14 08:55:00|4225.14|4224.54|4224.89|4224.29|4225.52|4224.92|4224.27|4223.67|67
1647248110000|2022-03-14 08:55:10|4225.27|4224.67|4225.02|4224.42|4225.27|4224.67|4224.77|4224.17|13
1647248120000|2022-03-14 08:55:20|4225.77|4225.17|4225.77|4225.17|4225.89|4225.29|4225.64|4225.04|15
1647248130000|2022-03-14 08:55:30|4225.89|4225.29|4226.02|4225.42|4226.14|4225.54|4225.89|4225.29|16
1647248140000|2022-03-14 08:55:40|4226.14|4225.54|4226.77|4226.17|4226.77|4226.17|4226.02|4225.42|27
1647248150000|2022-03-14 08:55:50|4226.52|4225.92|4226.77|4226.17|4226.89|4226.29|4226.52|4225.92|4
1647248160000|2022-03-14 08:56:00|4226.64|4226.04|4227.02|4226.42|4227.27|4226.67|4226.64|4226.04|12
1647248170000|2022-03-14 08:56:10|4226.89|4226.29|4227.14|4226.54|4227.52|4226.92|4226.64|4226.04|13
1647248180000|2022-03-14 08:56:20|4227.02|4226.42|4227.02|4226.42|4227.27|4226.67|4226.89|4226.29|9
1647248190000|2022-03-14 08:56:30|4227.14|4226.54|4227.39|4226.79|4227.77|4227.17|4226.89|4226.29|11
1647248200000|2022-03-14 08:56:40|4227.64|4227.04|4228.02|4227.42|4228.14|4227.54|4227.52|4226.92|17
1647248210000|2022-03-14 08:56:50|4228.14|4227.54|4227.77|4227.17|4228.14|4227.54|4227.77|4227.17|25
1647248220000|2022-03-14 08:57:00|4227.64|4227.04|4227.64|4227.04|4228.02|4227.42|4227.52|4226.92|13
1647248230000|2022-03-14 08:57:10|4227.52|4226.92|4227.52|4226.92|4227.64|4227.04|4227.39|4226.79|0
1647248240000|2022-03-14 08:57:20|4227.39|4226.79|4227.77|4227.17|4228.02|4227.42|4227.27|4226.67|17
1647248250000|2022-03-14 08:57:30|4227.89|4227.29|4228.77|4228.17|4228.77|4228.17|4227.77|4227.17|20
1647248260000|2022-03-14 08:57:40|4228.89|4228.29|4229.02|4228.42|4229.02|4228.42|4228.77|4228.17|29
1647248270000|2022-03-14 08:57:50|4228.89|4228.29|4229.39|4228.79|4229.64|4229.04|4228.77|4228.17|27
1647248280000|2022-03-14 08:58:00|4229.27|4228.67|4230.27|4229.67|4230.27|4229.67|4229.27|4228.67|17
1647248290000|2022-03-14 08:58:10|4230.39|4229.79|4230.14|4229.54|4230.77|4230.17|4230.02|4229.42|51
1647248300000|2022-03-14 08:58:20|4230.27|4229.67|4229.64|4229.04|4230.27|4229.67|4229.64|4229.04|18
1647248310000|2022-03-14 08:58:30|4229.77|4229.17|4229.52|4228.92|4230.02|4229.42|4229.52|4228.92|12
1647248320000|2022-03-14 08:58:40|4229.64|4229.04|4228.89|4228.29|4229.64|4229.04|4228.89|4228.29|24
1647248330000|2022-03-14 08:58:50|4228.52|4227.92|4227.77|4227.17|4228.52|4227.92|4227.77|4227.17|21
1647248340000|2022-03-14 08:59:00|4227.52|4226.92|4228.02|4227.42|4228.39|4227.79|4227.52|4226.92|26
1647248350000|2022-03-14 08:59:10|4227.89|4227.29|4228.39|4227.79|4228.52|4227.92|4227.89|4227.29|8
1647248360000|2022-03-14 08:59:20|4228.27|4227.67|4227.77|4227.17|4228.27|4227.67|4227.77|4227.17|74
1647248370000|2022-03-14 08:59:30|4227.89|4227.29|4228.27|4227.67|4228.64|4228.04|4227.77|4227.17|17
1647248380000|2022-03-14 08:59:40|4228.64|4228.04|4228.77|4228.17|4228.77|4228.17|4228.27|4227.67|48
1647248390000|2022-03-14 08:59:50|4229.02|4228.42|4228.77|4228.17|4229.02|4228.42|4228.64|4228.04|90
1647248400000|2022-03-14 09:00:00|4229.02|4228.42|4228.02|4227.42|4229.02|4228.42|4227.89|4227.29|38
1647248410000|2022-03-14 09:00:10|4228.14|4227.54|4228.52|4227.92|4228.77|4228.17|4228.02|4227.42|18
1647248420000|2022-03-14 09:00:20|4228.64|4228.04|4229.27|4228.67|4229.39|4228.79|4228.52|4227.92|14
1647248430000|2022-03-14 09:00:30|4229.52|4228.92|4229.64|4229.04|4229.77|4229.17|4229.27|4228.67|31
1647248440000|2022-03-14 09:00:40|4229.77|4229.17|4229.52|4228.92|4229.89|4229.29|4229.52|4228.92|18
1647248450000|2022-03-14 09:00:50|4229.64|4229.04|4229.14|4228.54|4230.02|4229.42|4229.02|4228.42|56
1647248460000|2022-03-14 09:01:00|4229.02|4228.42|4228.77|4228.17|4229.02|4228.42|4228.77|4228.17|24
1647248470000|2022-03-14 09:01:10|4228.89|4228.29|4229.27|4228.67|4229.27|4228.67|4228.89|4228.29|17
1647248480000|2022-03-14 09:01:20|4229.39|4228.79|4229.27|4228.67|4229.77|4229.17|4229.27|4228.67|5
1647248490000|2022-03-14 09:01:30|4229.14|4228.54|4229.02|4228.42|4229.14|4228.54|4228.89|4228.29|10
1647248500000|2022-03-14 09:01:40|4228.89|4228.29|4228.64|4228.04|4229.02|4228.42|4228.64|4228.04|8
1647248510000|2022-03-14 09:01:50|4228.52|4227.92|4228.89|4228.29|4229.27|4228.67|4228.52|4227.92|15
1647248520000|2022-03-14 09:02:00|4229.02|4228.42|4229.52|4228.92|4229.77|4229.17|4229.02|4228.42|35
1647248530000|2022-03-14 09:02:10|4229.39|4228.79|4231.14|4230.54|4231.14|4230.54|4229.39|4228.79|26
1647248540000|2022-03-14 09:02:20|4231.02|4230.42|4231.27|4230.67|4231.27|4230.67|4231.02|4230.42|11
1647248550000|2022-03-14 09:02:30|4231.39|4230.79|4231.52|4230.92|4231.64|4231.04|4231.27|4230.67|1046
1647248560000|2022-03-14 09:02:40|4231.77|4231.17|4232.02|4231.42|4232.27|4231.67|4231.52|4230.92|38
1647248570000|2022-03-14 09:02:50|4232.14|4231.54|4231.64|4231.04|4232.27|4231.67|4231.27|4230.67|27
1647248580000|2022-03-14 09:03:00|4231.89|4231.29|4232.89|4232.29|4232.89|4232.29|4231.89|4231.29|15
1647248590000|2022-03-14 09:03:10|4233.02|4232.42|4234.27|4233.67|4234.52|4233.92|4232.77|4232.17|40
1647248600000|2022-03-14 09:03:20|4234.39|4233.79|4234.27|4233.67|4234.52|4233.92|4234.02|4233.42|21
1647248610000|2022-03-14 09:03:30|4234.02|4233.42|4233.14|4232.54|4234.14|4233.54|4233.14|4232.54|35
1647248620000|2022-03-14 09:03:40|4233.27|4232.67|4233.39|4232.79|4233.89|4233.29|4233.27|4232.67|19
1647248630000|2022-03-14 09:03:50|4233.27|4232.67|4233.77|4233.17|4233.77|4233.17|4233.27|4232.67|24
1647248640000|2022-03-14 09:04:00|4233.64|4233.04|4234.02|4233.42|4234.14|4233.54|4233.27|4232.67|14
1647248650000|2022-03-14 09:04:10|4234.27|4233.67|4234.02|4233.42|4234.39|4233.79|4234.02|4233.42|31
1647248660000|2022-03-14 09:04:20|4234.14|4233.54|4234.52|4233.92|4234.52|4233.92|4234.14|4233.54|48
1647248670000|2022-03-14 09:04:30|4234.77|4234.17|4234.77|4234.17|4234.89|4234.29|4234.27|4233.67|43
1647248680000|2022-03-14 09:04:40|4234.64|4234.04|4234.64|4234.04|4234.89|4234.29|4234.64|4234.04|6
1647248690000|2022-03-14 09:04:50|4234.77|4234.17|4235.27|4234.67|4235.89|4235.29|4234.77|4234.17|35
1647248700000|2022-03-14 09:05:00|4235.89|4235.29|4235.64|4235.04|4236.14|4235.54|4235.39|4234.79|66
1647248710000|2022-03-14 09:05:10|4235.52|4234.92|4234.89|4234.29|4235.64|4235.04|4234.77|4234.17|25
1647248720000|2022-03-14 09:05:20|4234.77|4234.17|4234.52|4233.92|4234.89|4234.29|4234.39|4233.79|40
1647248730000|2022-03-14 09:05:30|4234.39|4233.79|4234.77|4234.17|4234.77|4234.17|4234.39|4233.79|33
1647248740000|2022-03-14 09:05:40|4235.52|4234.92|4235.52|4234.92|4235.77|4235.17|4235.52|4234.92|100
1647248750000|2022-03-14 09:05:50|4235.77|4235.17|4235.27|4234.67|4235.89|4235.29|4235.02|4234.42|149
1647248760000|2022-03-14 09:06:00|4235.39|4234.79|4235.39|4234.79|4235.52|4234.92|4235.02|4234.42|69
1647248770000|2022-03-14 09:06:10|4235.52|4234.92|4234.64|4234.04|4235.64|4235.04|4234.52|4233.92|50
1647248780000|2022-03-14 09:06:20|4234.77|4234.17|4235.39|4234.79|4235.52|4234.92|4234.77|4234.17|83
1647248790000|2022-03-14 09:06:30|4235.14|4234.54|4235.02|4234.42|4235.39|4234.79|4234.64|4234.04|29
1647248800000|2022-03-14 09:06:40|4235.27|4234.67|4235.39|4234.79|4235.39|4234.79|4234.64|4234.04|82
1647248810000|2022-03-14 09:06:50|4235.27|4234.67|4236.27|4235.67|4236.52|4235.92|4235.02|4234.42|120
1647248820000|2022-03-14 09:07:00|4236.02|4235.42|4236.02|4235.42|4236.27|4235.67|4235.77|4235.17|17
1647248830000|2022-03-14 09:07:10|4236.14|4235.54|4236.02|4235.42|4236.27|4235.67|4235.77|4235.17|21
1647248840000|2022-03-14 09:07:20|4236.14|4235.54|4235.27|4234.67|4236.14|4235.54|4235.14|4234.54|17
1647248850000|2022-03-14 09:07:30|4235.39|4234.79|4235.14|4234.54|4235.77|4235.17|4235.02|4234.42|505
1647248860000|2022-03-14 09:07:40|4235.27|4234.67|4234.39|4233.79|4235.27|4234.67|4234.27|4233.67|21
1647248870000|2022-03-14 09:07:50|4234.52|4233.92|4233.89|4233.29|4234.64|4234.04|4233.77|4233.17|448
1647248880000|2022-03-14 09:08:00|4234.02|4233.42|4233.64|4233.04|4234.02|4233.42|4233.52|4232.92|13
1647248890000|2022-03-14 09:08:10|4233.77|4233.17|4233.52|4232.92|4233.77|4233.17|4233.27|4232.67|59
1647248900000|2022-03-14 09:08:20|4233.64|4233.04|4234.02|4233.42|4234.02|4233.42|4233.64|4233.04|9
1647248910000|2022-03-14 09:08:30|4234.27|4233.67|4234.39|4233.79|4234.39|4233.79|4234.02|4233.42|14
1647248920000|2022-03-14 09:08:40|4234.52|4233.92|4233.89|4233.29|4234.52|4233.92|4233.89|4233.29|16
1647248930000|2022-03-14 09:08:50|4234.02|4233.42|4234.02|4233.42|4234.02|4233.42|4233.77|4233.17|5
1647248940000|2022-03-14 09:09:00|4234.64|4234.04|4235.39|4234.79|4235.39|4234.79|4234.64|4234.04|37
1647248950000|2022-03-14 09:09:10|4235.52|4234.92|4235.27|4234.67|4235.52|4234.92|4234.89|4234.29|40
1647248960000|2022-03-14 09:09:20|4235.39|4234.79|4235.52|4234.92|4236.02|4235.42|4235.02|4234.42|37
1647248970000|2022-03-14 09:09:30|4235.89|4235.29|4235.64|4235.04|4236.02|4235.42|4235.52|4234.92|20
1647248980000|2022-03-14 09:09:40|4235.52|4234.92|4235.89|4235.29|4236.14|4235.54|4235.52|4234.92|23
1647248990000|2022-03-14 09:09:50|4236.02|4235.42|4236.39|4235.79|4236.39|4235.79|4235.89|4235.29|15
1647249000000|2022-03-14 09:10:00|4236.52|4235.92|4236.52|4235.92|4236.64|4236.04|4236.02|4235.42|18
1647249010000|2022-03-14 09:10:10|4236.77|4236.17|4237.02|4236.42|4237.02|4236.42|4236.77|4236.17|64
1647249020000|2022-03-14 09:10:20|4236.89|4236.29|4237.27|4236.67|4237.39|4236.79|4236.64|4236.04|30
1647249030000|2022-03-14 09:10:30|4237.14|4236.54|4236.89|4236.29|4237.14|4236.54|4236.64|4236.04|21
1647249040000|2022-03-14 09:10:40|4237.02|4236.42|4237.52|4236.92|4237.52|4236.92|4237.02|4236.42|30
1647249050000|2022-03-14 09:10:50|4237.39|4236.79|4237.27|4236.67|4237.39|4236.79|4237.02|4236.42|17
1647249060000|2022-03-14 09:11:00|4237.52|4236.92|4237.89|4237.29|4238.02|4237.42|4237.39|4236.79|22
1647249070000|2022-03-14 09:11:10|4237.77|4237.17|4238.64|4238.04|4238.89|4238.29|4237.77|4237.17|77
1647249080000|2022-03-14 09:11:20|4238.77|4238.17|4239.27|4238.67|4239.39|4238.79|4238.64|4238.04|29
1647249090000|2022-03-14 09:11:30|4239.14|4238.54|4238.27|4237.67|4239.39|4238.79|4238.27|4237.67|51
1647249100000|2022-03-14 09:11:40|4237.89|4237.29|4237.39|4236.79|4238.02|4237.42|4237.39|4236.79|32
1647249110000|2022-03-14 09:11:50|4237.27|4236.67|4237.52|4236.92|4237.77|4237.17|4237.27|4236.67|13
1647249120000|2022-03-14 09:12:00|4237.39|4236.79|4238.14|4237.54|4238.14|4237.54|4237.02|4236.42|39
1647249130000|2022-03-14 09:12:10|4238.27|4237.67|4238.14|4237.54|4238.27|4237.67|4237.77|4237.17|16
1647249140000|2022-03-14 09:12:20|4238.27|4237.67|4239.77|4239.17|4239.89|4239.29|4238.27|4237.67|151
1647249150000|2022-03-14 09:12:30|4239.64|4239.04|4240.02|4239.42|4240.14|4239.54|4238.77|4238.17|103
1647249160000|2022-03-14 09:12:40|4239.89|4239.29|4239.64|4239.04|4240.39|4239.79|4239.52|4238.92|23
1647249170000|2022-03-14 09:12:50|4239.52|4238.92|4239.64|4239.04|4239.77|4239.17|4238.77|4238.17|46
1647249180000|2022-03-14 09:13:00|4239.52|4238.92|4239.02|4238.42|4239.52|4238.92|4238.52|4237.92|44
1647249190000|2022-03-14 09:13:10|4238.89|4238.29|4238.27|4237.67|4239.27|4238.67|4238.27|4237.67|43
1647249200000|2022-03-14 09:13:20|4238.14|4237.54|4237.89|4237.29|4238.52|4237.92|4237.89|4237.29|29
1647249210000|2022-03-14 09:13:30|4237.77|4237.17|4237.14|4236.54|4237.89|4237.29|4236.39|4235.79|80
1647249220000|2022-03-14 09:13:40|4237.27|4236.67|4237.02|4236.42|4238.02|4237.42|4236.89|4236.29|13
1647249230000|2022-03-14 09:13:50|4236.89|4236.29|4235.39|4234.79|4236.89|4236.29|4235.27|4234.67|55
1647249240000|2022-03-14 09:14:00|4235.27|4234.67|4235.52|4234.92|4235.52|4234.92|4235.02|4234.42|46
1647249250000|2022-03-14 09:14:10|4235.27|4234.67|4235.27|4234.67|4235.39|4234.79|4235.02|4234.42|15
1647249260000|2022-03-14 09:14:20|4235.14|4234.54|4233.89|4233.29|4235.14|4234.54|4233.77|4233.17|16
1647249270000|2022-03-14 09:14:30|4233.77|4233.17|4234.39|4233.79|4235.14|4234.54|4233.77|4233.17|17
1647249280000|2022-03-14 09:14:40|4234.27|4233.67|4234.39|4233.79|4234.64|4234.04|4234.27|4233.67|2
1647249290000|2022-03-14 09:14:50|4234.52|4233.92|4234.77|4234.17|4235.64|4235.04|4234.52|4233.92|19
1647249300000|2022-03-14 09:15:00|4234.89|4234.29|4236.02|4235.42|4236.02|4235.42|4234.89|4234.29|20
1647249310000|2022-03-14 09:15:10|4236.14|4235.54|4235.77|4235.17|4236.27|4235.67|4235.77|4235.17|20
1647249320000|2022-03-14 09:15:20|4235.89|4235.29|4235.77|4235.17|4235.89|4235.29|4235.27|4234.67|12
1647249330000|2022-03-14 09:15:30|4235.64|4235.04|4236.27|4235.67|4236.27|4235.67|4235.52|4234.92|33
1647249340000|2022-03-14 09:15:40|4236.14|4235.54|4236.14|4235.54|4236.52|4235.92|4235.89|4235.29|176
1647249350000|2022-03-14 09:15:50|4235.89|4235.29|4236.39|4235.79|4236.52|4235.92|4235.64|4235.04|16
1647249360000|2022-03-14 09:16:00|4236.27|4235.67|4235.64|4235.04|4236.27|4235.67|4235.39|4234.79|29
1647249370000|2022-03-14 09:16:10|4235.77|4235.17|4236.02|4235.42|4236.02|4235.42|4235.64|4235.04|7
1647249380000|2022-03-14 09:16:20|4236.14|4235.54|4235.77|4235.17|4236.27|4235.67|4235.77|4235.17|46
1647249390000|2022-03-14 09:16:30|4235.52|4234.92|4236.02|4235.42|4236.27|4235.67|4235.52|4234.92|20
1647249400000|2022-03-14 09:16:40|4235.77|4235.17|4235.39|4234.79|4235.89|4235.29|4235.14|4234.54|89
1647249410000|2022-03-14 09:16:50|4235.27|4234.67|4234.64|4234.04|4235.39|4234.79|4234.64|4234.04|12
1647249420000|2022-03-14 09:17:00|4234.52|4233.92|4233.27|4232.67|4234.89|4234.29|4233.27|4232.67|30
1647249430000|2022-03-14 09:17:10|4233.39|4232.79|4232.27|4231.67|4233.39|4232.79|4232.27|4231.67|179
1647249440000|2022-03-14 09:17:20|4232.52|4231.92|4232.89|4232.29|4233.02|4232.42|4232.52|4231.92|29
1647249450000|2022-03-14 09:17:30|4232.77|4232.17|4233.02|4232.42|4233.39|4232.79|4232.77|4232.17|12
1647249460000|2022-03-14 09:17:40|4232.89|4232.29|4233.77|4233.17|4234.02|4233.42|4232.77|4232.17|15
1647249470000|2022-03-14 09:17:50|4233.89|4233.29|4233.77|4233.17|4234.27|4233.67|4233.77|4233.17|62
1647249480000|2022-03-14 09:18:00|4233.89|4233.29|4233.77|4233.17|4234.27|4233.67|4232.89|4232.29|71
1647249490000|2022-03-14 09:18:10|4233.89|4233.29|4233.52|4232.92|4234.02|4233.42|4233.52|4232.92|259
1647249500000|2022-03-14 09:18:20|4233.64|4233.04|4233.64|4233.04|4233.89|4233.29|4233.14|4232.54|8
1647249510000|2022-03-14 09:18:30|4233.27|4232.67|4234.77|4234.17|4235.02|4234.42|4233.27|4232.67|28
1647249520000|2022-03-14 09:18:40|4234.64|4234.04|4235.02|4234.42|4235.14|4234.54|4234.52|4233.92|12
1647249530000|2022-03-14 09:18:50|4235.27|4234.67|4234.89|4234.29|4235.27|4234.67|4234.64|4234.04|113
1647249540000|2022-03-14 09:19:00|4234.77|4234.17|4234.64|4234.04|4234.89|4234.29|4234.39|4233.79|10
1647249550000|2022-03-14 09:19:10|4234.52|4233.92|4234.52|4233.92|4234.77|4234.17|4234.14|4233.54|7
1647249560000|2022-03-14 09:19:20|4234.64|4234.04|4234.39|4233.79|4234.77|4234.17|4234.27|4233.67|80
1647249570000|2022-03-14 09:19:30|4234.27|4233.67|4235.39|4234.79|4235.39|4234.79|4234.27|4233.67|22
1647249580000|2022-03-14 09:19:40|4235.14|4234.54|4235.14|4234.54|4235.27|4234.67|4234.77|4234.17|8
1647249590000|2022-03-14 09:19:50|4235.02|4234.42|4234.77|4234.17|4235.27|4234.67|4234.77|4234.17|3
1647249600000|2022-03-14 09:20:00|4234.89|4234.29|4234.89|4234.29|4235.14|4234.54|4234.64|4234.04|12
1647249610000|2022-03-14 09:20:10|4234.77|4234.17|4235.14|4234.54|4235.27|4234.67|4234.64|4234.04|13
1647249620000|2022-03-14 09:20:20|4235.27|4234.67|4236.02|4235.42|4236.27|4235.67|4235.27|4234.67|26
1647249630000|2022-03-14 09:20:30|4236.14|4235.54|4236.27|4235.67|4236.52|4235.92|4236.02|4235.42|18
1647249640000|2022-03-14 09:20:40|4236.77|4236.17|4237.77|4237.17|4237.77|4237.17|4236.77|4236.17|33
1647249650000|2022-03-14 09:20:50|4238.02|4237.42|4238.27|4237.67|4238.52|4237.92|4237.89|4237.29|14
1647249660000|2022-03-14 09:21:00|4238.39|4237.79|4238.02|4237.42|4238.52|4237.92|4238.02|4237.42|412
1647249670000|2022-03-14 09:21:10|4237.89|4237.29|4237.14|4236.54|4238.02|4237.42|4236.39|4235.79|77
1647249680000|2022-03-14 09:21:20|4237.02|4236.42|4236.64|4236.04|4237.14|4236.54|4236.39|4235.79|24
1647249690000|2022-03-14 09:21:30|4236.52|4235.92|4235.52|4234.92|4236.52|4235.92|4235.52|4234.92|9
1647249700000|2022-03-14 09:21:40|4235.27|4234.67|4234.02|4233.42|4235.52|4234.92|4233.77|4233.17|39
1647249710000|2022-03-14 09:21:50|4233.77|4233.17|4234.39|4233.79|4234.39|4233.79|4233.77|4233.17|25
1647249720000|2022-03-14 09:22:00|4234.27|4233.67|4235.77|4235.17|4235.89|4235.29|4234.27|4233.67|30
1647249730000|2022-03-14 09:22:10|4235.64|4235.04|4235.52|4234.92|4235.64|4235.04|4235.27|4234.67|13
1647249740000|2022-03-14 09:22:20|4235.39|4234.79|4235.52|4234.92|4236.02|4235.42|4235.27|4234.67|7
1647249750000|2022-03-14 09:22:30|4235.64|4235.04|4235.64|4235.04|4236.02|4235.42|4235.52|4234.92|10
1647249760000|2022-03-14 09:22:40|4235.77|4235.17|4235.27|4234.67|4235.77|4235.17|4235.27|4234.67|66
1647249770000|2022-03-14 09:22:50|4235.14|4234.54|4234.52|4233.92|4235.14|4234.54|4234.27|4233.67|253
1647249780000|2022-03-14 09:23:00|4234.39|4233.79|4234.89|4234.29|4235.14|4234.54|4234.27|4233.67|76
1647249790000|2022-03-14 09:23:10|4235.02|4234.42|4234.39|4233.79|4235.02|4234.42|4234.02|4233.42|114
1647249800000|2022-03-14 09:23:20|4234.52|4233.92|4235.02|4234.42|4235.27|4234.67|4234.27|4233.67|79
1647249810000|2022-03-14 09:23:30|4235.14|4234.54|4234.14|4233.54|4235.27|4234.67|4234.14|4233.54|29
1647249820000|2022-03-14 09:23:40|4234.27|4233.67|4233.89|4233.29|4234.27|4233.67|4233.77|4233.17|32
1647249830000|2022-03-14 09:23:50|4233.77|4233.17|4233.39|4232.79|4234.27|4233.67|4233.39|4232.79|121
1647249840000|2022-03-14 09:24:00|4233.52|4232.92|4233.02|4232.42|4233.52|4232.92|4232.64|4232.04|36
1647249850000|2022-03-14 09:24:10|4233.14|4232.54|4232.64|4232.04|4233.14|4232.54|4232.52|4231.92|61
1647249860000|2022-03-14 09:24:20|4232.52|4231.92|4232.14|4231.54|4232.64|4232.04|4231.89|4231.29|80
1647249870000|2022-03-14 09:24:30|4232.27|4231.67|4231.77|4231.17|4232.27|4231.67|4231.39|4230.79|99
1647249880000|2022-03-14 09:24:40|4231.89|4231.29|4231.27|4230.67|4232.02|4231.42|4231.14|4230.54|17
1647249890000|2022-03-14 09:24:50|4231.39|4230.79|4231.27|4230.67|4231.39|4230.79|4231.14|4230.54|22
1647249900000|2022-03-14 09:25:00|4231.39|4230.79|4230.77|4230.17|4231.52|4230.92|4230.77|4230.17|88
1647249910000|2022-03-14 09:25:10|4230.89|4230.29|4230.14|4229.54|4231.14|4230.54|4229.77|4229.17|20
1647249920000|2022-03-14 09:25:20|4230.02|4229.42|4230.52|4229.92|4230.64|4230.04|4230.02|4229.42|44
1647249930000|2022-03-14 09:25:30|4230.64|4230.04|4230.39|4229.79|4230.64|4230.04|4230.27|4229.67|16
1647249940000|2022-03-14 09:25:40|4230.52|4229.92|4231.02|4230.42|4231.02|4230.42|4230.52|4229.92|25
1647249950000|2022-03-14 09:25:50|4231.14|4230.54|4232.27|4231.67|4232.27|4231.67|4231.02|4230.42|40
1647249960000|2022-03-14 09:26:00|4232.39|4231.79|4232.64|4232.04|4232.89|4232.29|4231.89|4231.29|43
1647249970000|2022-03-14 09:26:10|4232.77|4232.17|4232.77|4232.17|4232.89|4232.29|4232.64|4232.04|3
1647249980000|2022-03-14 09:26:20|4233.02|4232.42|4232.02|4231.42|4233.02|4232.42|4232.02|4231.42|45
1647249990000|2022-03-14 09:26:30|4231.77|4231.17|4231.27|4230.67|4232.27|4231.67|4231.27|4230.67|93
1647250000000|2022-03-14 09:26:40|4231.39|4230.79|4229.52|4228.92|4231.39|4230.79|4229.39|4228.79|134
1647250010000|2022-03-14 09:26:50|4229.39|4228.79|4229.27|4228.67|4230.02|4229.42|4229.14|4228.54|81
1647250020000|2022-03-14 09:27:00|4229.39|4228.79|4230.02|4229.42|4230.27|4229.67|4229.27|4228.67|100
1647250030000|2022-03-14 09:27:10|4229.02|4228.42|4228.89|4228.29|4229.52|4228.92|4228.89|4228.29|104
1647250040000|2022-03-14 09:27:20|4228.64|4228.04|4226.52|4225.92|4228.64|4228.04|4226.52|4225.92|237
1647250050000|2022-03-14 09:27:30|4226.39|4225.79|4226.77|4226.17|4227.02|4226.42|4226.39|4225.79|941
1647250060000|2022-03-14 09:27:40|4226.89|4226.29|4227.27|4226.67|4227.27|4226.67|4226.52|4225.92|33
1647250070000|2022-03-14 09:27:50|4227.02|4226.42|4226.64|4226.04|4227.02|4226.42|4226.39|4225.79|24
1647250080000|2022-03-14 09:28:00|4226.52|4225.92|4226.02|4225.42|4226.89|4226.29|4225.77|4225.17|24
1647250090000|2022-03-14 09:28:10|4225.89|4225.29|4227.27|4226.67|4227.27|4226.67|4225.89|4225.29|19
1647250100000|2022-03-14 09:28:20|4227.02|4226.42|4227.39|4226.79|4227.77|4227.17|4226.89|4226.29|20
1647250110000|2022-03-14 09:28:30|4227.52|4226.92|4226.89|4226.29|4227.52|4226.92|4226.89|4226.29|7
1647250120000|2022-03-14 09:28:40|4227.27|4226.67|4227.77|4227.17|4227.77|4227.17|4227.27|4226.67|6
1647250130000|2022-03-14 09:28:50|4227.64|4227.04|4227.64|4227.04|4227.77|4227.17|4227.27|4226.67|13
1647250140000|2022-03-14 09:29:00|4227.77|4227.17|4227.89|4227.29|4228.02|4227.42|4227.64|4227.04|10
1647250150000|2022-03-14 09:29:10|4228.02|4227.42|4228.14|4227.54|4228.27|4227.67|4227.89|4227.29|9
1647250160000|2022-03-14 09:29:20|4228.27|4227.67|4228.14|4227.54|4228.52|4227.92|4227.77|4227.17|11
1647250170000|2022-03-14 09:29:30|4228.02|4227.42|4228.52|4227.92|4228.52|4227.92|4228.02|4227.42|14
1647250180000|2022-03-14 09:29:40|4228.64|4228.04|4228.64|4228.04|4228.77|4228.17|4228.64|4228.04|12
1647250190000|2022-03-14 09:29:50|4228.52|4227.92|4228.77|4228.17|4228.77|4228.17|4228.27|4227.67|13
1647250200000|2022-03-14 09:30:00|4228.64|4228.04|4228.64|4228.04|4229.02|4228.42|4228.52|4227.92|14
1647250210000|2022-03-14 09:30:10|4228.77|4228.17|4227.89|4227.29|4228.77|4228.17|4227.52|4226.92|23
1647250220000|2022-03-14 09:30:20|4227.77|4227.17|4227.89|4227.29|4228.02|4227.42|4227.52|4226.92|23
1647250230000|2022-03-14 09:30:30|4228.02|4227.42|4227.39|4226.79|4228.27|4227.67|4227.39|4226.79|8
1647250240000|2022-03-14 09:30:40|4227.52|4226.92|4228.39|4227.79|4228.39|4227.79|4227.39|4226.79|18
1647250250000|2022-03-14 09:30:50|4228.52|4227.92|4229.14|4228.54|4229.64|4229.04|4228.52|4227.92|18
1647250260000|2022-03-14 09:31:00|4229.27|4228.67|4230.27|4229.67|4230.52|4229.92|4229.14|4228.54|13
1647250270000|2022-03-14 09:31:10|4230.52|4229.92|4231.39|4230.79|4231.52|4230.92|4230.39|4229.79|32
1647250280000|2022-03-14 09:31:20|4231.52|4230.92|4231.27|4230.67|4231.77|4231.17|4231.14|4230.54|18
1647250290000|2022-03-14 09:31:30|4231.14|4230.54|4231.39|4230.79|4231.39|4230.79|4231.02|4230.42|15
1647250300000|2022-03-14 09:31:40|4231.52|4230.92|4231.52|4230.92|4231.77|4231.17|4231.52|4230.92|22
1647250310000|2022-03-14 09:31:50|4231.39|4230.79|4231.77|4231.17|4232.02|4231.42|4231.39|4230.79|24
1647250320000|2022-03-14 09:32:00|4231.52|4230.92|4232.52|4231.92|4232.64|4232.04|4231.52|4230.92|53
1647250330000|2022-03-14 09:32:10|4232.77|4232.17|4232.64|4232.04|4232.77|4232.17|4232.27|4231.67|15
1647250340000|2022-03-14 09:32:20|4232.52|4231.92|4232.27|4231.67|4232.64|4232.04|4232.14|4231.54|3
1647250350000|2022-03-14 09:32:30|4232.14|4231.54|4232.27|4231.67|4232.64|4232.04|4232.02|4231.42|14
1647250360000|2022-03-14 09:32:40|4232.14|4231.54|4232.27|4231.67|4232.52|4231.92|4232.14|4231.54|10
1647250370000|2022-03-14 09:32:50|4232.14|4231.54|4232.39|4231.79|4232.52|4231.92|4232.02|4231.42|18
1647250380000|2022-03-14 09:33:00|4232.27|4231.67|4232.52|4231.92|4232.52|4231.92|4231.77|4231.17|27
1647250390000|2022-03-14 09:33:10|4232.39|4231.79|4232.77|4232.17|4233.02|4232.42|4232.02|4231.42|28
1647250400000|2022-03-14 09:33:20|4232.64|4232.04|4232.52|4231.92|4233.02|4232.42|4232.27|4231.67|6
1647250410000|2022-03-14 09:33:30|4232.39|4231.79|4232.77|4232.17|4232.89|4232.29|4232.27|4231.67|63
1647250420000|2022-03-14 09:33:40|4233.14|4232.54|4232.52|4231.92|4233.14|4232.54|4232.39|4231.79|26
1647250430000|2022-03-14 09:33:50|4232.39|4231.79|4232.52|4231.92|4232.77|4232.17|4232.39|4231.79|8
1647250440000|2022-03-14 09:34:00|4232.77|4232.17|4232.14|4231.54|4232.89|4232.29|4232.14|4231.54|31
1647250450000|2022-03-14 09:34:10|4232.27|4231.67|4232.52|4231.92|4232.52|4231.92|4232.02|4231.42|20
1647250460000|2022-03-14 09:34:20|4232.39|4231.79|4232.02|4231.42|4232.77|4232.17|4232.02|4231.42|20
1647250470000|2022-03-14 09:34:30|4232.14|4231.54|4231.39|4230.79|4232.52|4231.92|4231.27|4230.67|18
1647250480000|2022-03-14 09:34:40|4231.52|4230.92|4231.77|4231.17|4232.02|4231.42|4231.52|4230.92|15
1647250490000|2022-03-14 09:34:50|4231.64|4231.04|4232.02|4231.42|4232.02|4231.42|4231.39|4230.79|6
1647250500000|2022-03-14 09:35:00|4231.89|4231.29|4231.14|4230.54|4231.89|4231.29|4231.02|4230.42|63
1647250510000|2022-03-14 09:35:10|4231.27|4230.67|4231.14|4230.54|4231.39|4230.79|4231.02|4230.42|11
1647250520000|2022-03-14 09:35:20|4231.27|4230.67|4231.39|4230.79|4231.64|4231.04|4231.14|4230.54|656
1647250530000|2022-03-14 09:35:30|4231.52|4230.92|4231.52|4230.92|4231.77|4231.17|4230.27|4229.67|102
1647250540000|2022-03-14 09:35:40|4231.39|4230.79|4232.02|4231.42|4232.14|4231.54|4231.27|4230.67|47
1647250550000|2022-03-14 09:35:50|4231.89|4231.29|4233.27|4232.67|4233.52|4232.92|4231.89|4231.29|84
1647250560000|2022-03-14 09:36:00|4233.02|4232.42|4232.77|4232.17|4233.14|4232.54|4232.77|4232.17|21
1647250570000|2022-03-14 09:36:10|4232.27|4231.67|4231.39|4230.79|4232.27|4231.67|4231.14|4230.54|21
1647250580000|2022-03-14 09:36:20|4231.52|4230.92|4231.27|4230.67|4232.02|4231.42|4231.14|4230.54|28
1647250590000|2022-03-14 09:36:30|4231.39|4230.79|4231.14|4230.54|4231.64|4231.04|4231.02|4230.42|17
1647250600000|2022-03-14 09:36:40|4230.89|4230.29|4231.02|4230.42|4231.27|4230.67|4230.77|4230.17|42
1647250610000|2022-03-14 09:36:50|4230.89|4230.29|4230.77|4230.17|4231.02|4230.42|4230.52|4229.92|42
1647250620000|2022-03-14 09:37:00|4230.02|4229.42|4229.02|4228.42|4230.14|4229.54|4229.02|4228.42|45
1647250630000|2022-03-14 09:37:10|4229.14|4228.54|4230.02|4229.42|4230.27|4229.67|4228.77|4228.17|22
1647250640000|2022-03-14 09:37:20|4230.14|4229.54|4229.64|4229.04|4230.14|4229.54|4229.52|4228.92|7
1647250650000|2022-03-14 09:37:30|4229.77|4229.17|4229.77|4229.17|4230.27|4229.67|4229.64|4229.04|3
1647250660000|2022-03-14 09:37:40|4229.64|4229.04|4230.52|4229.92|4230.52|4229.92|4229.64|4229.04|7
1647250670000|2022-03-14 09:37:50|4230.64|4230.04|4230.89|4230.29|4231.14|4230.54|4230.39|4229.79|19
1647250680000|2022-03-14 09:38:00|4231.02|4230.42|4231.77|4231.17|4231.77|4231.17|4230.89|4230.29|337
1647250690000|2022-03-14 09:38:10|4231.64|4231.04|4232.39|4231.79|4232.39|4231.79|4231.52|4230.92|50
1647250700000|2022-03-14 09:38:20|4232.52|4231.92|4233.02|4232.42|4233.02|4232.42|4232.39|4231.79|141
1647250710000|2022-03-14 09:38:30|4232.89|4232.29|4234.77|4234.17|4234.77|4234.17|4232.64|4232.04|43
1647250720000|2022-03-14 09:38:40|4234.64|4234.04|4234.02|4233.42|4234.64|4234.04|4233.52|4232.92|30
1647250730000|2022-03-14 09:38:50|4233.89|4233.29|4235.39|4234.79|4235.39|4234.79|4233.89|4233.29|34
1647250740000|2022-03-14 09:39:00|4235.27|4234.67|4235.14|4234.54|4235.52|4234.92|4234.77|4234.17|23
1647250750000|2022-03-14 09:39:10|4235.02|4234.42|4234.52|4233.92|4235.39|4234.79|4234.52|4233.92|445
1647250760000|2022-03-14 09:39:20|4234.89|4234.29|4234.89|4234.29|4235.02|4234.42|4234.77|4234.17|7
1647250770000|2022-03-14 09:39:30|4235.02|4234.42|4235.14|4234.54|4235.14|4234.54|4234.77|4234.17|148
1647250780000|2022-03-14 09:39:40|4235.02|4234.42|4235.77|4235.17|4235.77|4235.17|4234.89|4234.29|86
1647250790000|2022-03-14 09:39:50|4235.89|4235.29|4237.02|4236.42|4237.14|4236.54|4235.89|4235.29|167
1647250800000|2022-03-14 09:40:00|4237.14|4236.54|4238.02|4237.42|4239.02|4238.42|4237.14|4236.54|113
1647250810000|2022-03-14 09:40:10|4237.89|4237.29|4236.89|4236.29|4238.14|4237.54|4236.27|4235.67|67
1647250820000|2022-03-14 09:40:20|4236.77|4236.17|4237.14|4236.54|4237.14|4236.54|4236.14|4235.54|34
1647250830000|2022-03-14 09:40:30|4237.02|4236.42|4236.52|4235.92|4237.14|4236.54|4236.27|4235.67|20
1647250840000|2022-03-14 09:40:40|4236.64|4236.04|4236.14|4235.54|4236.64|4236.04|4235.89|4235.29|18
1647250850000|2022-03-14 09:40:50|4236.02|4235.42|4236.77|4236.17|4237.02|4236.42|4235.64|4235.04|94
1647250860000|2022-03-14 09:41:00|4236.64|4236.04|4236.14|4235.54|4236.77|4236.17|4235.89|4235.29|68
1647250870000|2022-03-14 09:41:10|4236.27|4235.67|4236.64|4236.04|4236.77|4236.17|4236.02|4235.42|34
1647250880000|2022-03-14 09:41:20|4236.52|4235.92|4236.64|4236.04|4237.14|4236.54|4236.14|4235.54|56
1647250890000|2022-03-14 09:41:30|4236.77|4236.17|4236.14|4235.54|4236.77|4236.17|4236.14|4235.54|52
1647250900000|2022-03-14 09:41:40|4236.27|4235.67|4236.14|4235.54|4236.52|4235.92|4235.89|4235.29|25
1647250910000|2022-03-14 09:41:50|4236.02|4235.42|4236.52|4235.92|4237.02|4236.42|4236.02|4235.42|47
1647250920000|2022-03-14 09:42:00|4236.77|4236.17|4238.02|4237.42|4238.14|4237.54|4236.77|4236.17|63
1647250930000|2022-03-14 09:42:10|4238.14|4237.54|4239.27|4238.67|4239.39|4238.79|4238.02|4237.42|29
1647250940000|2022-03-14 09:42:20|4239.64|4239.04|4239.52|4238.92|4239.89|4239.29|4239.52|4238.92|37
1647250950000|2022-03-14 09:42:30|4239.39|4238.79|4239.64|4239.04|4239.64|4239.04|4239.14|4238.54|25
1647250960000|2022-03-14 09:42:40|4239.77|4239.17|4239.52|4238.92|4240.02|4239.42|4239.27|4238.67|39
1647250970000|2022-03-14 09:42:50|4239.39|4238.79|4239.14|4238.54|4239.52|4238.92|4239.02|4238.42|79
1647250980000|2022-03-14 09:43:00|4239.27|4238.67|4239.89|4239.29|4240.27|4239.67|4239.02|4238.42|58
1647250990000|2022-03-14 09:43:10|4239.77|4239.17|4240.77|4240.17|4240.77|4240.17|4239.64|4239.04|46
1647251000000|2022-03-14 09:43:20|4241.27|4240.67|4243.02|4242.42|4243.02|4242.42|4241.27|4240.67|121
1647251010000|2022-03-14 09:43:30|4242.89|4242.29|4243.64|4243.04|4244.14|4243.54|4242.77|4242.17|159
1647251020000|2022-03-14 09:43:40|4243.52|4242.92|4243.52|4242.92|4244.02|4243.42|4243.02|4242.42|143
1647251030000|2022-03-14 09:43:50|4243.64|4243.04|4245.39|4244.79|4247.02|4246.42|4243.64|4243.04|527
1647251040000|2022-03-14 09:44:00|4245.27|4244.67|4244.27|4243.67|4246.52|4245.92|4244.27|4243.67|148
1647251050000|2022-03-14 09:44:10|4244.39|4243.79|4242.89|4242.29|4244.52|4243.92|4242.77|4242.17|52
1647251060000|2022-03-14 09:44:20|4242.77|4242.17|4241.52|4240.92|4243.02|4242.42|4241.02|4240.42|103
1647251070000|2022-03-14 09:44:30|4241.27|4240.67|4241.52|4240.92|4241.64|4241.04|4241.02|4240.42|59
1647251080000|2022-03-14 09:44:40|4241.39|4240.79|4242.02|4241.42|4242.27|4241.67|4241.14|4240.54|48
1647251090000|2022-03-14 09:44:50|4242.14|4241.54|4240.89|4240.29|4242.14|4241.54|4240.89|4240.29|71
1647251100000|2022-03-14 09:45:00|4241.14|4240.54|4241.14|4240.54|4241.77|4241.17|4241.02|4240.42|140
1647251110000|2022-03-14 09:45:10|4241.02|4240.42|4239.89|4239.29|4241.14|4240.54|4239.52|4238.92|83
1647251120000|2022-03-14 09:45:20|4240.02|4239.42|4241.02|4240.42|4241.64|4241.04|4239.52|4238.92|69
1647251130000|2022-03-14 09:45:30|4241.14|4240.54|4239.77|4239.17|4241.27|4240.67|4239.77|4239.17|72
1647251140000|2022-03-14 09:45:40|4240.02|4239.42|4240.89|4240.29|4241.14|4240.54|4240.02|4239.42|77
1647251150000|2022-03-14 09:45:50|4240.77|4240.17|4241.02|4240.42|4241.14|4240.54|4240.52|4239.92|39
1647251160000|2022-03-14 09:46:00|4240.77|4240.17|4240.64|4240.04|4240.77|4240.17|4240.27|4239.67|121
1647251170000|2022-03-14 09:46:10|4240.52|4239.92|4240.77|4240.17|4240.89|4240.29|4240.39|4239.79|51
1647251180000|2022-03-14 09:46:20|4240.64|4240.04|4240.89|4240.29|4241.27|4240.67|4240.52|4239.92|36
1647251190000|2022-03-14 09:46:30|4241.02|4240.42|4240.77|4240.17|4241.02|4240.42|4240.52|4239.92|43
1647251200000|2022-03-14 09:46:40|4240.64|4240.04|4240.52|4239.92|4240.64|4240.04|4240.27|4239.67|47
1647251210000|2022-03-14 09:46:50|4240.39|4239.79|4239.89|4239.29|4240.52|4239.92|4239.89|4239.29|7
1647251220000|2022-03-14 09:47:00|4239.77|4239.17|4240.27|4239.67|4240.27|4239.67|4239.02|4238.42|73
1647251230000|2022-03-14 09:47:10|4240.39|4239.79|4241.02|4240.42|4241.02|4240.42|4240.39|4239.79|1190
1647251240000|2022-03-14 09:47:20|4240.89|4240.29|4241.64|4241.04|4241.64|4241.04|4240.89|4240.29|202
1647251250000|2022-03-14 09:47:30|4241.77|4241.17|4242.27|4241.67|4242.89|4242.29|4241.77|4241.17|61
1647251260000|2022-03-14 09:47:40|4242.14|4241.54|4242.27|4241.67|4242.39|4241.79|4241.89|4241.29|166
1647251270000|2022-03-14 09:47:50|4242.39|4241.79|4241.89|4241.29|4242.39|4241.79|4241.52|4240.92|40
1647251280000|2022-03-14 09:48:00|4242.02|4241.42|4245.02|4244.42|4245.02|4244.42|4242.02|4241.42|139
1647251290000|2022-03-14 09:48:10|4244.77|4244.17|4245.27|4244.67|4245.52|4244.92|4244.77|4244.17|73
1647251300000|2022-03-14 09:48:20|4245.14|4244.54|4243.89|4243.29|4245.14|4244.54|4243.77|4243.17|47
1647251310000|2022-03-14 09:48:30|4244.02|4243.42|4243.27|4242.67|4244.02|4243.42|4243.27|4242.67|17
1647251320000|2022-03-14 09:48:40|4243.39|4242.79|4243.02|4242.42|4243.39|4242.79|4242.77|4242.17|49
1647251330000|2022-03-14 09:48:50|4242.89|4242.29|4243.02|4242.42|4243.27|4242.67|4242.89|4242.29|12
1647251340000|2022-03-14 09:49:00|4243.14|4242.54|4243.27|4242.67|4243.89|4243.29|4243.14|4242.54|14
1647251350000|2022-03-14 09:49:10|4243.39|4242.79|4244.27|4243.67|4244.27|4243.67|4243.39|4242.79|24
1647251360000|2022-03-14 09:49:20|4244.52|4243.92|4245.14|4244.54|4245.52|4244.92|4244.39|4243.79|75
1647251370000|2022-03-14 09:49:30|4245.02|4244.42|4245.52|4244.92|4245.52|4244.92|4244.52|4243.92|94
1647251380000|2022-03-14 09:49:40|4245.64|4245.04|4246.27|4245.67|4246.77|4246.17|4245.27|4244.67|124
1647251390000|2022-03-14 09:49:50|4246.39|4245.79|4244.77|4244.17|4246.39|4245.79|4244.64|4244.04|23
1647251400000|2022-03-14 09:50:00|4244.64|4244.04|4244.77|4244.17|4245.27|4244.67|4244.02|4243.42|69
1647251410000|2022-03-14 09:50:10|4245.27|4244.67|4243.39|4242.79|4245.52|4244.92|4243.39|4242.79|148
1647251420000|2022-03-14 09:50:20|4243.27|4242.67|4243.27|4242.67|4243.89|4243.29|4243.02|4242.42|128
1647251430000|2022-03-14 09:50:30|4243.14|4242.54|4243.39|4242.79|4243.89|4243.29|4243.14|4242.54|37
1647251440000|2022-03-14 09:50:40|4243.14|4242.54|4244.27|4243.67|4244.27|4243.67|4243.14|4242.54|18
1647251450000|2022-03-14 09:50:50|4244.14|4243.54|4244.89|4244.29|4245.02|4244.42|4244.14|4243.54|54
1647251460000|2022-03-14 09:51:00|4244.77|4244.17|4244.52|4243.92|4244.89|4244.29|4244.02|4243.42|87
1647251470000|2022-03-14 09:51:10|4244.27|4243.67|4244.27|4243.67|4244.52|4243.92|4243.77|4243.17|25
1647251480000|2022-03-14 09:51:20|4244.14|4243.54|4244.52|4243.92|4244.52|4243.92|4243.89|4243.29|7
1647251490000|2022-03-14 09:51:30|4244.39|4243.79|4245.77|4245.17|4246.14|4245.54|4244.27|4243.67|364
1647251500000|2022-03-14 09:51:40|4245.89|4245.29|4247.89|4247.29|4247.89|4247.29|4245.89|4245.29|99
1647251510000|2022-03-14 09:51:50|4248.02|4247.42|4247.27|4246.67|4248.02|4247.42|4247.14|4246.54|45
1647251520000|2022-03-14 09:52:00|4247.14|4246.54|4246.89|4246.29|4247.52|4246.92|4246.14|4245.54|48
1647251530000|2022-03-14 09:52:10|4247.02|4246.42|4250.27|4249.67|4250.39|4249.79|4246.77|4246.17|376
1647251540000|2022-03-14 09:52:20|4250.52|4249.92|4249.64|4249.04|4250.52|4249.92|4249.02|4248.42|97
1647251550000|2022-03-14 09:52:30|4249.27|4248.67|4249.64|4249.04|4249.77|4249.17|4248.89|4248.29|54
1647251560000|2022-03-14 09:52:40|4249.52|4248.92|4249.52|4248.92|4249.77|4249.17|4249.27|4248.67|31
1647251570000|2022-03-14 09:52:50|4249.39|4248.79|4249.02|4248.42|4249.52|4248.92|4248.89|4248.29|38
1647251580000|2022-03-14 09:53:00|4248.89|4248.29|4249.02|4248.42|4249.39|4248.79|4248.27|4247.67|46
1647251590000|2022-03-14 09:53:10|4248.89|4248.29|4248.52|4247.92|4248.89|4248.29|4248.27|4247.67|37
1647251600000|2022-03-14 09:53:20|4248.39|4247.79|4248.77|4248.17|4249.02|4248.42|4248.27|4247.67|21
1647251610000|2022-03-14 09:53:30|4248.89|4248.29|4248.89|4248.29|4248.89|4248.29|4248.27|4247.67|15
1647251620000|2022-03-14 09:53:40|4248.77|4248.17|4248.64|4248.04|4249.27|4248.67|4248.27|4247.67|77
1647251630000|2022-03-14 09:53:50|4248.77|4248.17|4249.77|4249.17|4250.02|4249.42|4248.77|4248.17|27
1647251640000|2022-03-14 09:54:00|4249.89|4249.29|4249.77|4249.17|4250.02|4249.42|4249.14|4248.54|184
1647251650000|2022-03-14 09:54:10|4249.39|4248.79|4249.52|4248.92|4249.89|4249.29|4249.14|4248.54|50
1647251660000|2022-03-14 09:54:20|4249.64|4249.04|4250.02|4249.42|4250.02|4249.42|4249.27|4248.67|30
1647251670000|2022-03-14 09:54:30|4249.77|4249.17|4250.02|4249.42|4250.27|4249.67|4249.64|4249.04|27
1647251680000|2022-03-14 09:54:40|4249.89|4249.29|4249.77|4249.17|4250.02|4249.42|4249.64|4249.04|64
1647251690000|2022-03-14 09:54:50|4249.64|4249.04|4249.02|4248.42|4250.02|4249.42|4249.02|4248.42|167
1647251700000|2022-03-14 09:55:00|4249.27|4248.67|4249.77|4249.17|4250.27|4249.67|4249.27|4248.67|33
1647251710000|2022-03-14 09:55:10|4249.64|4249.04|4250.64|4250.04|4250.64|4250.04|4249.64|4249.04|103
1647251720000|2022-03-14 09:55:20|4250.77|4250.17|4251.52|4250.92|4251.77|4251.17|4250.39|4249.79|153
1647251730000|2022-03-14 09:55:30|4251.64|4251.04|4252.02|4251.42|4252.02|4251.42|4251.52|4250.92|22
1647251740000|2022-03-14 09:55:40|4251.89|4251.29|4252.64|4252.04|4253.27|4252.67|4251.89|4251.29|98
1647251750000|2022-03-14 09:55:50|4252.39|4251.79|4253.02|4252.42|4253.02|4252.42|4252.39|4251.79|22
1647251760000|2022-03-14 09:56:00|4253.39|4252.79|4253.77|4253.17|4254.27|4253.67|4253.14|4252.54|227
1647251770000|2022-03-14 09:56:10|4253.89|4253.29|4253.39|4252.79|4254.02|4253.42|4253.27|4252.67|228
1647251780000|2022-03-14 09:56:20|4253.27|4252.67|4252.77|4252.17|4253.52|4252.92|4252.39|4251.79|245
1647251790000|2022-03-14 09:56:30|4252.89|4252.29|4253.64|4253.04|4253.77|4253.17|4252.77|4252.17|109
1647251800000|2022-03-14 09:56:40|4253.52|4252.92|4253.64|4253.04|4253.77|4253.17|4253.27|4252.67|57
1647251810000|2022-03-14 09:56:50|4253.77|4253.17|4253.64|4253.04|4254.14|4253.54|4253.52|4252.92|33
1647251820000|2022-03-14 09:57:00|4253.89|4253.29|4253.02|4252.42|4253.89|4253.29|4253.02|4252.42|53
1647251830000|2022-03-14 09:57:10|4252.77|4252.17|4252.02|4251.42|4253.02|4252.42|4252.02|4251.42|105
1647251840000|2022-03-14 09:57:20|4251.77|4251.17|4250.52|4249.92|4251.77|4251.17|4250.52|4249.92|80
1647251850000|2022-03-14 09:57:30|4250.39|4249.79|4249.27|4248.67|4250.39|4249.79|4249.14|4248.54|44
1647251860000|2022-03-14 09:57:40|4249.02|4248.42|4248.02|4247.42|4249.14|4248.54|4248.02|4247.42|55
1647251870000|2022-03-14 09:57:50|4247.89|4247.29|4249.39|4248.79|4249.52|4248.92|4247.89|4247.29|61
1647251880000|2022-03-14 09:58:00|4249.14|4248.54|4249.89|4249.29|4249.89|4249.29|4249.02|4248.42|64
1647251890000|2022-03-14 09:58:10|4249.77|4249.17|4250.52|4249.92|4251.02|4250.42|4249.77|4249.17|99
1647251900000|2022-03-14 09:58:20|4250.27|4249.67|4249.64|4249.04|4250.52|4249.92|4249.64|4249.04|34
1647251910000|2022-03-14 09:58:30|4249.52|4248.92|4249.77|4249.17|4249.89|4249.29|4249.52|4248.92|108
1647251920000|2022-03-14 09:58:40|4249.64|4249.04|4249.77|4249.17|4250.02|4249.42|4249.39|4248.79|145
1647251930000|2022-03-14 09:58:50|4249.52|4248.92|4249.89|4249.29|4250.27|4249.67|4249.39|4248.79|11
1647251940000|2022-03-14 09:59:00|4249.77|4249.17|4251.02|4250.42|4251.02|4250.42|4249.64|4249.04|28
1647251950000|2022-03-14 09:59:10|4250.77|4250.17|4249.14|4248.54|4251.27|4250.67|4249.14|4248.54|258
1647251960000|2022-03-14 09:59:20|4249.02|4248.42|4250.02|4249.42|4250.77|4250.17|4249.02|4248.42|343
1647251970000|2022-03-14 09:59:30|4249.77|4249.17|4250.39|4249.79|4250.52|4249.92|4249.77|4249.17|30
1647251980000|2022-03-14 09:59:40|4250.52|4249.92|4250.89|4250.29|4250.89|4250.29|4250.27|4249.67|38
1647251990000|2022-03-14 09:59:50|4250.02|4249.42|4249.39|4248.79|4250.02|4249.42|4248.77|4248.17|91
1647252000000|2022-03-14 10:00:00|4249.64|4249.04|4248.52|4247.92|4249.64|4249.04|4248.27|4247.67|31
1647252010000|2022-03-14 10:00:10|4248.39|4247.79|4248.89|4248.29|4249.27|4248.67|4248.39|4247.79|21
1647252020000|2022-03-14 10:00:20|4249.02|4248.42|4249.27|4248.67|4249.52|4248.92|4248.89|4248.29|15
1647252030000|2022-03-14 10:00:30|4249.39|4248.79|4249.77|4249.17|4250.02|4249.42|4249.27|4248.67|32
1647252040000|2022-03-14 10:00:40|4249.64|4249.04|4250.02|4249.42|4250.27|4249.67|4249.14|4248.54|226
1647252050000|2022-03-14 10:00:50|4249.77|4249.17|4249.52|4248.92|4250.27|4249.67|4249.27|4248.67|25
1647252060000|2022-03-14 10:01:00|4249.64|4249.04|4249.64|4249.04|4249.77|4249.17|4248.77|4248.17|11
1647252070000|2022-03-14 10:01:10|4249.52|4248.92|4249.02|4248.42|4249.52|4248.92|4248.14|4247.54|79
1647252080000|2022-03-14 10:01:20|4249.14|4248.54|4249.52|4248.92|4249.52|4248.92|4248.89|4248.29|48
1647252090000|2022-03-14 10:01:30|4249.64|4249.04|4249.52|4248.92|4249.64|4249.04|4249.02|4248.42|57
1647252100000|2022-03-14 10:01:40|4249.27|4248.67|4248.64|4248.04|4249.27|4248.67|4248.52|4247.92|93
1647252110000|2022-03-14 10:01:50|4248.77|4248.17|4247.89|4247.29|4249.02|4248.42|4247.89|4247.29|13
1647252120000|2022-03-14 10:02:00|4248.02|4247.42|4247.27|4246.67|4248.27|4247.67|4247.27|4246.67|28
1647252130000|2022-03-14 10:02:10|4247.52|4246.92|4246.77|4246.17|4247.52|4246.92|4246.39|4245.79|159
1647252140000|2022-03-14 10:02:20|4246.89|4246.29|4246.77|4246.17|4247.27|4246.67|4246.77|4246.17|44
1647252150000|2022-03-14 10:02:30|4246.89|4246.29|4248.27|4247.67|4248.39|4247.79|4246.89|4246.29|28
1647252160000|2022-03-14 10:02:40|4248.39|4247.79|4248.52|4247.92|4248.64|4248.04|4248.27|4247.67|59
1647252170000|2022-03-14 10:02:50|4248.39|4247.79|4248.64|4248.04|4248.77|4248.17|4248.39|4247.79|2
1647252180000|2022-03-14 10:03:00|4248.52|4247.92|4248.27|4247.67|4248.64|4248.04|4248.14|4247.54|15
1647252190000|2022-03-14 10:03:10|4248.14|4247.54|4247.77|4247.17|4248.14|4247.54|4247.64|4247.04|26
1647252200000|2022-03-14 10:03:20|4247.89|4247.29|4247.77|4247.17|4248.14|4247.54|4247.52|4246.92|6
1647252210000|2022-03-14 10:03:30|4247.89|4247.29|4248.14|4247.54|4248.14|4247.54|4247.64|4247.04|35
1647252220000|2022-03-14 10:03:40|4248.02|4247.42|4247.14|4246.54|4248.02|4247.42|4247.02|4246.42|27
1647252230000|2022-03-14 10:03:50|4246.64|4246.04|4246.52|4245.92|4246.89|4246.29|4246.39|4245.79|36
1647252240000|2022-03-14 10:04:00|4246.77|4246.17|4246.52|4245.92|4246.77|4246.17|4246.27|4245.67|59
1647252250000|2022-03-14 10:04:10|4246.77|4246.17|4247.14|4246.54|4247.14|4246.54|4246.52|4245.92|41
1647252260000|2022-03-14 10:04:20|4247.02|4246.42|4247.14|4246.54|4247.39|4246.79|4247.02|4246.42|34
1647252270000|2022-03-14 10:04:30|4247.27|4246.67|4246.77|4246.17|4247.39|4246.79|4246.77|4246.17|79
1647252280000|2022-03-14 10:04:40|4246.89|4246.29|4247.27|4246.67|4247.77|4247.17|4246.02|4245.42|172
1647252290000|2022-03-14 10:04:50|4247.02|4246.42|4247.39|4246.79|4247.52|4246.92|4246.89|4246.29|40
1647252300000|2022-03-14 10:05:00|4247.64|4247.04|4247.02|4246.42|4248.14|4247.54|4247.02|4246.42|53
1647252310000|2022-03-14 10:05:10|4246.77|4246.17|4247.27|4246.67|4247.27|4246.67|4246.77|4246.17|36
1647252320000|2022-03-14 10:05:20|4247.14|4246.54|4246.27|4245.67|4247.27|4246.67|4246.27|4245.67|21
1647252330000|2022-03-14 10:05:30|4246.39|4245.79|4246.64|4246.04|4246.89|4246.29|4246.27|4245.67|25
1647252340000|2022-03-14 10:05:40|4246.52|4245.92|4246.52|4245.92|4246.77|4246.17|4246.14|4245.54|7
1647252350000|2022-03-14 10:05:50|4246.39|4245.79|4247.39|4246.79|4247.52|4246.92|4246.39|4245.79|60
1647252360000|2022-03-14 10:06:00|4247.27|4246.67|4246.77|4246.17|4247.39|4246.79|4246.39|4245.79|285
1647252370000|2022-03-14 10:06:10|4247.02|4246.42|4247.14|4246.54|4247.27|4246.67|4246.89|4246.29|362
1647252380000|2022-03-14 10:06:20|4247.27|4246.67|4246.39|4245.79|4247.39|4246.79|4246.14|4245.54|58
1647252390000|2022-03-14 10:06:30|4246.52|4245.92|4246.27|4245.67|4246.52|4245.92|4245.77|4245.17|18
1647252400000|2022-03-14 10:06:40|4246.02|4245.42|4245.77|4245.17|4246.14|4245.54|4245.52|4244.92|17
1647252410000|2022-03-14 10:06:50|4245.52|4244.92|4245.02|4244.42|4246.02|4245.42|4245.02|4244.42|24
1647252420000|2022-03-14 10:07:00|4244.89|4244.29|4245.27|4244.67|4245.27|4244.67|4244.52|4243.92|130
1647252430000|2022-03-14 10:07:10|4245.14|4244.54|4245.14|4244.54|4245.52|4244.92|4244.64|4244.04|30
1647252440000|2022-03-14 10:07:20|4245.27|4244.67|4245.64|4245.04|4245.77|4245.17|4245.02|4244.42|113
1647252450000|2022-03-14 10:07:30|4245.39|4244.79|4244.64|4244.04|4245.39|4244.79|4244.64|4244.04|8
1647252460000|2022-03-14 10:07:40|4244.52|4243.92|4244.77|4244.17|4244.89|4244.29|4244.39|4243.79|21
1647252470000|2022-03-14 10:07:50|4245.02|4244.42|4244.89|4244.29|4245.02|4244.42|4244.77|4244.17|11
1647252480000|2022-03-14 10:08:00|4244.77|4244.17|4244.64|4244.04|4244.77|4244.17|4244.27|4243.67|2036
1647252490000|2022-03-14 10:08:10|4244.77|4244.17|4244.64|4244.04|4245.02|4244.42|4244.64|4244.04|36
1647252500000|2022-03-14 10:08:20|4244.77|4244.17|4244.77|4244.17|4245.14|4244.54|4244.64|4244.04|13
1647252510000|2022-03-14 10:08:30|4244.64|4244.04|4244.64|4244.04|4244.77|4244.17|4244.02|4243.42|160
1647252520000|2022-03-14 10:08:40|4244.77|4244.17|4244.27|4243.67|4244.89|4244.29|4244.02|4243.42|31
1647252530000|2022-03-14 10:08:50|4243.77|4243.17|4243.39|4242.79|4244.02|4243.42|4243.39|4242.79|108
1647252540000|2022-03-14 10:09:00|4243.52|4242.92|4243.39|4242.79|4244.02|4243.42|4243.27|4242.67|17
1647252550000|2022-03-14 10:09:10|4243.52|4242.92|4242.89|4242.29|4244.02|4243.42|4242.27|4241.67|59
1647252560000|2022-03-14 10:09:20|4242.64|4242.04|4243.02|4242.42|4243.14|4242.54|4242.64|4242.04|68
1647252570000|2022-03-14 10:09:30|4242.89|4242.29|4243.27|4242.67|4243.27|4242.67|4242.64|4242.04|50
1647252580000|2022-03-14 10:09:40|4243.02|4242.42|4242.27|4241.67|4243.02|4242.42|4242.02|4241.42|21
1647252590000|2022-03-14 10:09:50|4242.39|4241.79|4242.52|4241.92|4242.52|4241.92|4242.02|4241.42|12
1647252600000|2022-03-14 10:10:00|4242.39|4241.79|4242.14|4241.54|4242.52|4241.92|4242.14|4241.54|11
1647252610000|2022-03-14 10:10:10|4242.27|4241.67|4240.64|4240.04|4242.27|4241.67|4240.64|4240.04|57
1647252620000|2022-03-14 10:10:20|4240.52|4239.92|4242.89|4242.29|4242.89|4242.29|4240.27|4239.67|107
1647252630000|2022-03-14 10:10:30|4242.77|4242.17|4237.89|4237.29|4242.77|4242.17|4237.02|4236.42|263
1647252640000|2022-03-14 10:10:40|4238.02|4237.42|4239.52|4238.92|4239.64|4239.04|4237.64|4237.04|88
1647252650000|2022-03-14 10:10:50|4239.64|4239.04|4239.52|4238.92|4240.14|4239.54|4238.77|4238.17|75
1647252660000|2022-03-14 10:11:00|4239.64|4239.04|4240.39|4239.79|4240.64|4240.04|4239.52|4238.92|42
1647252670000|2022-03-14 10:11:10|4240.27|4239.67|4240.52|4239.92|4240.77|4240.17|4240.14|4239.54|20
1647252680000|2022-03-14 10:11:20|4240.64|4240.04|4241.27|4240.67|4241.52|4240.92|4240.52|4239.92|33
1647252690000|2022-03-14 10:11:30|4241.02|4240.42|4241.02|4240.42|4241.27|4240.67|4240.77|4240.17|17
1647252700000|2022-03-14 10:11:40|4240.89|4240.29|4240.39|4239.79|4241.02|4240.42|4240.27|4239.67|16
1647252710000|2022-03-14 10:11:50|4240.52|4239.92|4240.52|4239.92|4240.52|4239.92|4239.77|4239.17|211
1647252720000|2022-03-14 10:12:00|4240.39|4239.79|4240.64|4240.04|4240.77|4240.17|4239.77|4239.17|68
1647252730000|2022-03-14 10:12:10|4240.77|4240.17|4240.52|4239.92|4240.77|4240.17|4239.64|4239.04|227
1647252740000|2022-03-14 10:12:20|4240.39|4239.79|4240.27|4239.67|4240.64|4240.04|4240.14|4239.54|65
1647252750000|2022-03-14 10:12:30|4240.77|4240.17|4239.89|4239.29|4241.14|4240.54|4239.52|4238.92|62
1647252760000|2022-03-14 10:12:40|4240.27|4239.67|4240.89|4240.29|4240.89|4240.29|4240.14|4239.54|39
1647252770000|2022-03-14 10:12:50|4240.77|4240.17|4240.77|4240.17|4240.89|4240.29|4240.52|4239.92|224
1647252780000|2022-03-14 10:13:00|4240.89|4240.29|4242.02|4241.42|4242.02|4241.42|4240.64|4240.04|44
1647252790000|2022-03-14 10:13:10|4242.27|4241.67|4242.14|4241.54|4242.64|4242.04|4242.14|4241.54|44
1647252800000|2022-03-14 10:13:20|4242.39|4241.79|4242.27|4241.67|4242.52|4241.92|4242.14|4241.54|38
1647252810000|2022-03-14 10:13:30|4242.39|4241.79|4241.52|4240.92|4242.52|4241.92|4241.39|4240.79|16
1647252820000|2022-03-14 10:13:40|4241.89|4241.29|4242.02|4241.42|4242.14|4241.54|4241.77|4241.17|16
1647252830000|2022-03-14 10:13:50|4242.27|4241.67|4242.27|4241.67|4242.52|4241.92|4242.27|4241.67|22
1647252840000|2022-03-14 10:14:00|4242.52|4241.92|4242.14|4241.54|4242.89|4242.29|4241.77|4241.17|27
1647252850000|2022-03-14 10:14:10|4242.02|4241.42|4242.02|4241.42|4242.27|4241.67|4241.89|4241.29|14
1647252860000|2022-03-14 10:14:20|4241.89|4241.29|4241.52|4240.92|4242.02|4241.42|4241.39|4240.79|138
1647252870000|2022-03-14 10:14:30|4241.77|4241.17|4242.02|4241.42|4242.27|4241.67|4241.77|4241.17|55
1647252880000|2022-03-14 10:14:40|4241.89|4241.29|4242.02|4241.42|4242.14|4241.54|4241.89|4241.29|22
1647252890000|2022-03-14 10:14:50|4241.77|4241.17|4241.77|4241.17|4241.77|4241.17|4241.14|4240.54|16
1647252900000|2022-03-14 10:15:00|4241.64|4241.04|4241.64|4241.04|4241.77|4241.17|4241.27|4240.67|49
1647252910000|2022-03-14 10:15:10|4241.77|4241.17|4241.14|4240.54|4241.77|4241.17|4241.14|4240.54|26
1647252920000|2022-03-14 10:15:20|4241.02|4240.42|4241.27|4240.67|4241.27|4240.67|4241.02|4240.42|6
1647252930000|2022-03-14 10:15:30|4241.14|4240.54|4240.77|4240.17|4241.39|4240.79|4240.77|4240.17|12
1647252940000|2022-03-14 10:15:40|4240.89|4240.29|4241.89|4241.29|4242.02|4241.42|4240.77|4240.17|2251
1647252950000|2022-03-14 10:15:50|4242.02|4241.42|4242.14|4241.54|4242.52|4241.92|4242.02|4241.42|320
1647252960000|2022-03-14 10:16:00|4242.39|4241.79|4242.39|4241.79|4242.77|4242.17|4242.27|4241.67|2998
1647252970000|2022-03-14 10:16:10|4242.27|4241.67|4242.52|4241.92|4243.14|4242.54|4242.14|4241.54|57
1647252980000|2022-03-14 10:16:20|4242.39|4241.79|4242.52|4241.92|4242.64|4242.04|4242.39|4241.79|212
1647252990000|2022-03-14 10:16:30|4242.64|4242.04|4242.64|4242.04|4242.64|4242.04|4242.52|4241.92|32
1647253000000|2022-03-14 10:16:40|4242.77|4242.17|4242.77|4242.17|4243.02|4242.42|4242.77|4242.17|27
1647253010000|2022-03-14 10:16:50|4243.02|4242.42|4243.02|4242.42|4243.77|4243.17|4242.77|4242.17|52
1647253020000|2022-03-14 10:17:00|4242.52|4241.92|4242.52|4241.92|4242.64|4242.04|4242.27|4241.67|8
1647253030000|2022-03-14 10:17:10|4242.89|4242.29|4242.77|4242.17|4243.52|4242.92|4242.52|4241.92|23
1647253040000|2022-03-14 10:17:20|4242.64|4242.04|4242.52|4241.92|4243.02|4242.42|4242.52|4241.92|29
1647253050000|2022-03-14 10:17:30|4242.64|4242.04|4241.77|4241.17|4242.64|4242.04|4241.77|4241.17|30
1647253060000|2022-03-14 10:17:40|4241.52|4240.92|4241.27|4240.67|4241.64|4241.04|4241.14|4240.54|15
1647253070000|2022-03-14 10:17:50|4241.52|4240.92|4242.02|4241.42|4242.27|4241.67|4241.39|4240.79|18
1647253080000|2022-03-14 10:18:00|4241.89|4241.29|4241.89|4241.29|4242.27|4241.67|4241.64|4241.04|7
1647253090000|2022-03-14 10:18:10|4241.77|4241.17|4241.77|4241.17|4241.77|4241.17|4241.52|4240.92|63
1647253100000|2022-03-14 10:18:20|4241.64|4241.04|4242.02|4241.42|4242.14|4241.54|4241.52|4240.92|59
1647253110000|2022-03-14 10:18:30|4241.77|4241.17|4242.02|4241.42|4242.02|4241.42|4241.77|4241.17|7
1647253120000|2022-03-14 10:18:40|4242.77|4242.17|4242.27|4241.67|4242.77|4242.17|4242.27|4241.67|10
1647253130000|2022-03-14 10:18:50|4242.39|4241.79|4242.27|4241.67|4242.39|4241.79|4241.89|4241.29|4
1647253140000|2022-03-14 10:19:00|4242.14|4241.54|4242.77|4242.17|4242.89|4242.29|4242.14|4241.54|5
1647253150000|2022-03-14 10:19:10|4242.52|4241.92|4242.52|4241.92|4242.77|4242.17|4242.27|4241.67|16
1647253160000|2022-03-14 10:19:20|4242.77|4242.17|4242.89|4242.29|4242.89|4242.29|4242.39|4241.79|7
1647253170000|2022-03-14 10:19:30|4243.02|4242.42|4243.14|4242.54|4243.14|4242.54|4242.52|4241.92|21
1647253180000|2022-03-14 10:19:40|4243.02|4242.42|4242.89|4242.29|4243.02|4242.42|4242.52|4241.92|16
1647253190000|2022-03-14 10:19:50|4242.77|4242.17|4242.02|4241.42|4242.77|4242.17|4241.89|4241.29|13
1647253200000|2022-03-14 10:20:00|4241.89|4241.29|4241.77|4241.17|4241.89|4241.29|4241.52|4240.92|23
1647253210000|2022-03-14 10:20:10|4242.02|4241.42|4241.77|4241.17|4242.02|4241.42|4241.77|4241.17|9
1647253220000|2022-03-14 10:20:20|4241.64|4241.04|4241.64|4241.04|4241.77|4241.17|4241.52|4240.92|1456
1647253230000|2022-03-14 10:20:30|4241.77|4241.17|4241.77|4241.17|4242.02|4241.42|4241.64|4241.04|14
1647253240000|2022-03-14 10:20:40|4241.89|4241.29|4242.02|4241.42|4242.27|4241.67|4241.77|4241.17|252
1647253250000|2022-03-14 10:20:50|4241.89|4241.29|4241.27|4240.67|4242.27|4241.67|4241.14|4240.54|17
1647253260000|2022-03-14 10:21:00|4241.52|4240.92|4241.52|4240.92|4241.64|4241.04|4241.39|4240.79|3
1647253270000|2022-03-14 10:21:10|4241.64|4241.04|4242.02|4241.42|4242.02|4241.42|4241.39|4240.79|5
1647253280000|2022-03-14 10:21:20|4241.89|4241.29|4242.02|4241.42|4242.14|4241.54|4241.89|4241.29|80
1647253290000|2022-03-14 10:21:30|4241.89|4241.29|4241.52|4240.92|4242.02|4241.42|4241.52|4240.92|17
1647253300000|2022-03-14 10:21:40|4241.77|4241.17|4241.39|4240.79|4241.77|4241.17|4241.27|4240.67|14
1647253310000|2022-03-14 10:21:50|4241.27|4240.67|4241.52|4240.92|4242.02|4241.42|4241.27|4240.67|7
1647253320000|2022-03-14 10:22:00|4241.39|4240.79|4241.27|4240.67|4241.39|4240.79|4241.02|4240.42|3
1647253330000|2022-03-14 10:22:10|4241.39|4240.79|4241.02|4240.42|4241.39|4240.79|4240.77|4240.17|23
1647253340000|2022-03-14 10:22:20|4240.77|4240.17|4240.64|4240.04|4240.89|4240.29|4240.39|4239.79|24
1647253350000|2022-03-14 10:22:30|4240.77|4240.17|4240.52|4239.92|4240.77|4240.17|4240.27|4239.67|4
1647253360000|2022-03-14 10:22:40|4240.77|4240.17|4240.64|4240.04|4240.77|4240.17|4240.27|4239.67|9
1647253370000|2022-03-14 10:22:50|4240.52|4239.92|4240.39|4239.79|4240.64|4240.04|4240.39|4239.79|1281
1647253380000|2022-03-14 10:23:00|4240.64|4240.04|4240.52|4239.92|4240.64|4240.04|4240.02|4239.42|16
1647253390000|2022-03-14 10:23:10|4240.27|4239.67|4240.52|4239.92|4240.52|4239.92|4239.77|4239.17|122
1647253400000|2022-03-14 10:23:20|4240.77|4240.17|4240.02|4239.42|4242.02|4241.42|4239.77|4239.17|185
1647253410000|2022-03-14 10:23:30|4239.64|4239.04|4238.89|4238.29|4239.77|4239.17|4238.89|4238.29|14
1647253420000|2022-03-14 10:23:40|4238.77|4238.17|4239.02|4238.42|4239.14|4238.54|4238.77|4238.17|12
1647253430000|2022-03-14 10:23:50|4238.89|4238.29|4238.52|4237.92|4239.02|4238.42|4238.52|4237.92|19
1647253440000|2022-03-14 10:24:00|4238.64|4238.04|4239.52|4238.92|4239.64|4239.04|4238.64|4238.04|439
1647253450000|2022-03-14 10:24:10|4239.39|4238.79|4239.39|4238.79|4239.77|4239.17|4239.27|4238.67|60
1647253460000|2022-03-14 10:24:20|4239.27|4238.67|4239.77|4239.17|4240.02|4239.42|4239.27|4238.67|10
1647253470000|2022-03-14 10:24:30|4239.89|4239.29|4239.52|4238.92|4240.02|4239.42|4239.39|4238.79|88
1647253480000|2022-03-14 10:24:40|4239.27|4238.67|4240.52|4239.92|4240.52|4239.92|4239.27|4238.67|245
1647253490000|2022-03-14 10:24:50|4240.64|4240.04|4241.27|4240.67|4241.27|4240.67|4240.64|4240.04|29
1647253500000|2022-03-14 10:25:00|4241.14|4240.54|4242.14|4241.54|4242.52|4241.92|4241.14|4240.54|95
1647253510000|2022-03-14 10:25:10|4242.02|4241.42|4242.64|4242.04|4242.77|4242.17|4242.02|4241.42|31
1647253520000|2022-03-14 10:25:20|4242.77|4242.17|4242.14|4241.54|4242.77|4242.17|4242.02|4241.42|45
1647253530000|2022-03-14 10:25:30|4242.27|4241.67|4242.39|4241.79|4242.77|4242.17|4241.89|4241.29|34
1647253540000|2022-03-14 10:25:40|4242.27|4241.67|4242.27|4241.67|4242.77|4242.17|4242.27|4241.67|26
1647253550000|2022-03-14 10:25:50|4242.39|4241.79|4242.77|4242.17|4242.77|4242.17|4242.39|4241.79|26
1647253560000|2022-03-14 10:26:00|4242.89|4242.29|4241.64|4241.04|4242.89|4242.29|4241.52|4240.92|56
1647253570000|2022-03-14 10:26:10|4241.52|4240.92|4240.77|4240.17|4241.52|4240.92|4240.64|4240.04|66
1647253580000|2022-03-14 10:26:20|4240.64|4240.04|4240.39|4239.79|4240.64|4240.04|4240.27|4239.67|35
1647253590000|2022-03-14 10:26:30|4240.52|4239.92|4239.77|4239.17|4240.52|4239.92|4239.77|4239.17|26
1647253600000|2022-03-14 10:26:40|4239.89|4239.29|4239.27|4238.67|4239.89|4239.29|4239.27|4238.67|34
1647253610000|2022-03-14 10:26:50|4239.14|4238.54|4238.89|4238.29|4239.14|4238.54|4238.77|4238.17|8
1647253620000|2022-03-14 10:27:00|4239.02|4238.42|4239.02|4238.42|4239.14|4238.54|4238.77|4238.17|12
1647253630000|2022-03-14 10:27:10|4239.14|4238.54|4239.02|4238.42|4239.52|4238.92|4238.89|4238.29|10
1647253640000|2022-03-14 10:27:20|4239.77|4239.17|4240.02|4239.42|4240.39|4239.79|4239.77|4239.17|35
1647253650000|2022-03-14 10:27:30|4239.77|4239.17|4240.64|4240.04|4240.64|4240.04|4239.77|4239.17|25
1647253660000|2022-03-14 10:27:40|4240.52|4239.92|4240.52|4239.92|4240.77|4240.17|4240.52|4239.92|11
1647253670000|2022-03-14 10:27:50|4240.64|4240.04|4241.52|4240.92|4241.77|4241.17|4240.39|4239.79|41
1647253680000|2022-03-14 10:28:00|4241.39|4240.79|4241.52|4240.92|4241.64|4241.04|4241.14|4240.54|102
1647253690000|2022-03-14 10:28:10|4241.64|4241.04|4241.14|4240.54|4241.77|4241.17|4241.14|4240.54|17
1647253700000|2022-03-14 10:28:20|4241.27|4240.67|4241.39|4240.79|4242.39|4241.79|4241.27|4240.67|44
1647253710000|2022-03-14 10:28:30|4241.52|4240.92|4241.02|4240.42|4241.52|4240.92|4240.64|4240.04|29
1647253720000|2022-03-14 10:28:40|4241.27|4240.67|4240.89|4240.29|4241.27|4240.67|4240.77|4240.17|14
1647253730000|2022-03-14 10:28:50|4240.77|4240.17|4240.52|4239.92|4240.77|4240.17|4240.27|4239.67|11
1647253740000|2022-03-14 10:29:00|4240.39|4239.79|4239.89|4239.29|4240.52|4239.92|4239.89|4239.29|24
1647253750000|2022-03-14 10:29:10|4240.77|4240.17|4240.77|4240.17|4240.77|4240.17|4240.27|4239.67|11
1647253760000|2022-03-14 10:29:20|4240.89|4240.29|4240.64|4240.04|4241.02|4240.42|4240.39|4239.79|6
1647253770000|2022-03-14 10:29:30|4240.52|4239.92|4241.39|4240.79|4241.52|4240.92|4240.52|4239.92|17
1647253780000|2022-03-14 10:29:40|4241.27|4240.67|4241.14|4240.54|4241.39|4240.79|4240.89|4240.29|19
1647253790000|2022-03-14 10:29:50|4241.02|4240.42|4241.27|4240.67|4241.39|4240.79|4241.02|4240.42|3
1647253800000|2022-03-14 10:30:00|4241.14|4240.54|4241.77|4241.17|4241.77|4241.17|4240.89|4240.29|12
1647253810000|2022-03-14 10:30:10|4241.64|4241.04|4241.52|4240.92|4241.77|4241.17|4241.52|4240.92|28
1647253820000|2022-03-14 10:30:20|4241.64|4241.04|4242.14|4241.54|4242.14|4241.54|4241.64|4241.04|33
1647253830000|2022-03-14 10:30:30|4242.39|4241.79|4243.27|4242.67|4243.27|4242.67|4242.27|4241.67|71
1647253840000|2022-03-14 10:30:40|4243.02|4242.42|4244.27|4243.67|4244.27|4243.67|4243.02|4242.42|71
1647253850000|2022-03-14 10:30:50|4244.14|4243.54|4244.77|4244.17|4245.27|4244.67|4244.02|4243.42|62
1647253860000|2022-03-14 10:31:00|4245.02|4244.42|4245.77|4245.17|4246.02|4245.42|4244.77|4244.17|159
1647253870000|2022-03-14 10:31:10|4245.89|4245.29|4246.14|4245.54|4246.52|4245.92|4245.89|4245.29|140
1647253880000|2022-03-14 10:31:20|4246.27|4245.67|4246.39|4245.79|4246.52|4245.92|4245.77|4245.17|23
1647253890000|2022-03-14 10:31:30|4246.27|4245.67|4246.52|4245.92|4246.77|4246.17|4245.89|4245.29|265
1647253900000|2022-03-14 10:31:40|4246.64|4246.04|4246.52|4245.92|4246.89|4246.29|4246.52|4245.92|694
1647253910000|2022-03-14 10:31:50|4246.39|4245.79|4246.39|4245.79|4247.02|4246.42|4246.14|4245.54|195
1647253920000|2022-03-14 10:32:00|4246.27|4245.67|4246.02|4245.42|4246.27|4245.67|4245.89|4245.29|41
1647253930000|2022-03-14 10:32:10|4245.89|4245.29|4244.89|4244.29|4246.02|4245.42|4244.89|4244.29|19
1647253940000|2022-03-14 10:32:20|4244.77|4244.17|4245.02|4244.42|4245.27|4244.67|4244.64|4244.04|13
1647253950000|2022-03-14 10:32:30|4244.77|4244.17|4244.64|4244.04|4245.02|4244.42|4244.27|4243.67|24
1647253960000|2022-03-14 10:32:40|4244.52|4243.92|4244.52|4243.92|4244.77|4244.17|4244.02|4243.42|35
1647253970000|2022-03-14 10:32:50|4244.14|4243.54|4244.27|4243.67|4244.27|4243.67|4244.02|4243.42|24
1647253980000|2022-03-14 10:33:00|4244.52|4243.92|4244.52|4243.92|4245.14|4244.54|4244.52|4243.92|37
1647253990000|2022-03-14 10:33:10|4244.39|4243.79|4244.52|4243.92|4244.52|4243.92|4244.39|4243.79|13
1647254000000|2022-03-14 10:33:20|4244.89|4244.29|4244.89|4244.29|4244.89|4244.29|4244.52|4243.92|13
1647254010000|2022-03-14 10:33:30|4245.02|4244.42|4244.89|4244.29|4245.02|4244.42|4244.77|4244.17|27
1647254020000|2022-03-14 10:33:40|4244.77|4244.17|4245.02|4244.42|4245.02|4244.42|4244.77|4244.17|14
1647254030000|2022-03-14 10:33:50|4245.14|4244.54|4244.52|4243.92|4245.52|4244.92|4244.52|4243.92|34
1647254040000|2022-03-14 10:34:00|4244.27|4243.67|4243.89|4243.29|4244.27|4243.67|4243.52|4242.92|12
1647254050000|2022-03-14 10:34:10|4243.77|4243.17|4243.77|4243.17|4243.89|4243.29|4243.77|4243.17|3
1647254060000|2022-03-14 10:34:20|4243.39|4242.79|4243.77|4243.17|4243.89|4243.29|4243.39|4242.79|16
1647254070000|2022-03-14 10:34:30|4243.52|4242.92|4243.27|4242.67|4244.02|4243.42|4243.14|4242.54|15
1647254080000|2022-03-14 10:34:40|4243.39|4242.79|4244.52|4243.92|4244.52|4243.92|4243.27|4242.67|19
1647254090000|2022-03-14 10:34:50|4244.64|4244.04|4245.14|4244.54|4245.27|4244.67|4244.64|4244.04|14
1647254100000|2022-03-14 10:35:00|4245.02|4244.42|4244.02|4243.42|4245.27|4244.67|4243.89|4243.29|71
1647254110000|2022-03-14 10:35:10|4243.89|4243.29|4243.77|4243.17|4243.89|4243.29|4243.39|4242.79|19
1647254120000|2022-03-14 10:35:20|4243.52|4242.92|4243.27|4242.67|4244.02|4243.42|4242.89|4242.29|23
1647254130000|2022-03-14 10:35:30|4243.14|4242.54|4241.89|4241.29|4243.27|4242.67|4241.89|4241.29|68
1647254140000|2022-03-14 10:35:40|4241.64|4241.04|4241.39|4240.79|4241.89|4241.29|4241.39|4240.79|22
1647254150000|2022-03-14 10:35:50|4241.27|4240.67|4241.64|4241.04|4241.77|4241.17|4241.02|4240.42|30
1647254160000|2022-03-14 10:36:00|4241.52|4240.92|4241.14|4240.54|4241.52|4240.92|4241.14|4240.54|47
1647254170000|2022-03-14 10:36:10|4241.64|4241.04|4242.64|4242.04|4242.77|4242.17|4241.64|4241.04|50
1647254180000|2022-03-14 10:36:20|4242.52|4241.92|4242.52|4241.92|4243.02|4242.42|4242.52|4241.92|154
1647254190000|2022-03-14 10:36:30|4242.64|4242.04|4244.89|4244.29|4245.02|4244.42|4242.64|4242.04|155
1647254200000|2022-03-14 10:36:40|4244.77|4244.17|4243.52|4242.92|4244.77|4244.17|4243.52|4242.92|112
1647254210000|2022-03-14 10:36:50|4243.64|4243.04|4243.89|4243.29|4244.02|4243.42|4243.39|4242.79|21
1647254220000|2022-03-14 10:37:00|4243.77|4243.17|4243.64|4243.04|4243.89|4243.29|4243.39|4242.79|9
1647254230000|2022-03-14 10:37:10|4243.77|4243.17|4243.77|4243.17|4244.14|4243.54|4243.64|4243.04|8
1647254240000|2022-03-14 10:37:20|4243.64|4243.04|4243.77|4243.17|4244.02|4243.42|4243.52|4242.92|1
1647254250000|2022-03-14 10:37:30|4243.64|4243.04|4242.77|4242.17|4243.64|4243.04|4242.64|4242.04|20
1647254260000|2022-03-14 10:37:40|4243.02|4242.42|4243.52|4242.92|4243.89|4243.29|4242.89|4242.29|42
1647254270000|2022-03-14 10:37:50|4243.27|4242.67|4243.27|4242.67|4243.39|4242.79|4243.14|4242.54|14
1647254280000|2022-03-14 10:38:00|4243.39|4242.79|4243.39|4242.79|4243.39|4242.79|4243.27|4242.67|4
1647254290000|2022-03-14 10:38:10|4243.27|4242.67|4242.64|4242.04|4243.27|4242.67|4242.64|4242.04|20
1647254300000|2022-03-14 10:38:20|4242.52|4241.92|4242.14|4241.54|4242.64|4242.04|4241.89|4241.29|30
1647254310000|2022-03-14 10:38:30|4242.27|4241.67|4241.52|4240.92|4242.27|4241.67|4241.27|4240.67|14
1647254320000|2022-03-14 10:38:40|4241.64|4241.04|4241.77|4241.17|4241.77|4241.17|4241.64|4241.04|4
1647254330000|2022-03-14 10:38:50|4241.89|4241.29|4241.89|4241.29|4241.89|4241.29|4241.77|4241.17|3
1647254340000|2022-03-14 10:39:00|4241.77|4241.17|4241.64|4241.04|4242.02|4241.42|4241.52|4240.92|19
1647254350000|2022-03-14 10:39:10|4241.52|4240.92|4241.27|4240.67|4241.52|4240.92|4241.02|4240.42|161
1647254360000|2022-03-14 10:39:20|4241.14|4240.54|4241.14|4240.54|4241.39|4240.79|4240.77|4240.17|138
1647254370000|2022-03-14 10:39:30|4241.02|4240.42|4240.64|4240.04|4241.02|4240.42|4240.27|4239.67|66
1647254380000|2022-03-14 10:39:40|4240.52|4239.92|4240.64|4240.04|4240.77|4240.17|4240.52|4239.92|32
1647254390000|2022-03-14 10:39:50|4240.77|4240.17|4241.02|4240.42|4241.27|4240.67|4240.77|4240.17|248
1647254400000|2022-03-14 10:40:00|4240.77|4240.17|4240.77|4240.17|4241.02|4240.42|4240.52|4239.92|54
1647254410000|2022-03-14 10:40:10|4240.89|4240.29|4240.89|4240.29|4240.89|4240.29|4240.77|4240.17|21
1647254420000|2022-03-14 10:40:20|4240.77|4240.17|4239.77|4239.17|4240.89|4240.29|4239.77|4239.17|38
1647254430000|2022-03-14 10:40:30|4239.89|4239.29|4239.39|4238.79|4239.89|4239.29|4239.14|4238.54|118
1647254440000|2022-03-14 10:40:40|4239.52|4238.92|4239.14|4238.54|4239.77|4239.17|4239.14|4238.54|64
1647254450000|2022-03-14 10:40:50|4239.27|4238.67|4238.39|4237.79|4239.27|4238.67|4238.39|4237.79|54
1647254460000|2022-03-14 10:41:00|4238.52|4237.92|4237.64|4237.04|4238.52|4237.92|4237.52|4236.92|65
1647254470000|2022-03-14 10:41:10|4237.77|4237.17|4237.64|4237.04|4237.77|4237.17|4237.27|4236.67|16
1647254480000|2022-03-14 10:41:20|4237.52|4236.92|4237.77|4237.17|4237.89|4237.29|4237.52|4236.92|15
1647254490000|2022-03-14 10:41:30|4237.89|4237.29|4238.27|4237.67|4238.27|4237.67|4237.89|4237.29|39
1647254500000|2022-03-14 10:41:40|4238.14|4237.54|4238.02|4237.42|4238.52|4237.92|4237.77|4237.17|16
1647254510000|2022-03-14 10:41:50|4238.64|4238.04|4238.52|4237.92|4238.77|4238.17|4238.52|4237.92|23
1647254520000|2022-03-14 10:42:00|4238.39|4237.79|4238.39|4237.79|4238.39|4237.79|4238.02|4237.42|7
1647254530000|2022-03-14 10:42:10|4238.64|4238.04|4238.27|4237.67|4238.64|4238.04|4238.14|4237.54|139
1647254540000|2022-03-14 10:42:20|4238.14|4237.54|4239.02|4238.42|4239.02|4238.42|4237.77|4237.17|51
1647254550000|2022-03-14 10:42:30|4239.64|4239.04|4238.77|4238.17|4239.77|4239.17|4238.52|4237.92|44
1647254560000|2022-03-14 10:42:40|4238.52|4237.92|4238.27|4237.67|4238.64|4238.04|4238.02|4237.42|20
1647254570000|2022-03-14 10:42:50|4238.39|4237.79|4237.14|4236.54|4238.77|4238.17|4237.14|4236.54|34
1647254580000|2022-03-14 10:43:00|4237.27|4236.67|4237.39|4236.79|4237.39|4236.79|4237.02|4236.42|14
1647254590000|2022-03-14 10:43:10|4237.27|4236.67|4237.27|4236.67|4237.39|4236.79|4236.77|4236.17|26
1647254600000|2022-03-14 10:43:20|4237.39|4236.79|4237.64|4237.04|4237.89|4237.29|4237.27|4236.67|22
1647254610000|2022-03-14 10:43:30|4237.77|4237.17|4238.02|4237.42|4238.27|4237.67|4237.77|4237.17|6
1647254620000|2022-03-14 10:43:40|4237.89|4237.29|4237.39|4236.79|4237.89|4237.29|4237.27|4236.67|10
1647254630000|2022-03-14 10:43:50|4237.52|4236.92|4237.39|4236.79|4237.64|4237.04|4236.77|4236.17|84
1647254640000|2022-03-14 10:44:00|4237.27|4236.67|4237.14|4236.54|4237.77|4237.17|4237.02|4236.42|88
1647254650000|2022-03-14 10:44:10|4236.89|4236.29|4237.02|4236.42|4237.27|4236.67|4236.64|4236.04|889
1647254660000|2022-03-14 10:44:20|4237.14|4236.54|4236.89|4236.29|4237.27|4236.67|4236.77|4236.17|13
1647254670000|2022-03-14 10:44:30|4236.77|4236.17|4235.39|4234.79|4236.89|4236.29|4235.14|4234.54|95
1647254680000|2022-03-14 10:44:40|4235.27|4234.67|4235.89|4235.29|4235.89|4235.29|4235.14|4234.54|1183
1647254690000|2022-03-14 10:44:50|4236.14|4235.54|4236.27|4235.67|4236.39|4235.79|4236.02|4235.42|25
1647254700000|2022-03-14 10:45:00|4236.52|4235.92|4235.77|4235.17|4236.52|4235.92|4235.77|4235.17|106
1647254710000|2022-03-14 10:45:10|4235.27|4234.67|4236.52|4235.92|4236.52|4235.92|4235.27|4234.67|44
1647254720000|2022-03-14 10:45:20|4236.27|4235.67|4236.77|4236.17|4236.77|4236.17|4236.27|4235.67|329
1647254730000|2022-03-14 10:45:30|4236.89|4236.29|4237.14|4236.54|4237.27|4236.67|4236.64|4236.04|18
1647254740000|2022-03-14 10:45:40|4237.27|4236.67|4237.02|4236.42|4238.02|4237.42|4237.02|4236.42|51
1647254750000|2022-03-14 10:45:50|4236.89|4236.29|4236.89|4236.29|4237.52|4236.92|4236.64|4236.04|118
1647254760000|2022-03-14 10:46:00|4237.02|4236.42|4236.64|4236.04|4237.39|4236.79|4236.64|4236.04|35
1647254770000|2022-03-14 10:46:10|4236.52|4235.92|4236.52|4235.92|4236.77|4236.17|4236.02|4235.42|23
1647254780000|2022-03-14 10:46:20|4236.64|4236.04|4236.27|4235.67|4236.64|4236.04|4236.14|4235.54|8
1647254790000|2022-03-14 10:46:30|4236.77|4236.17|4236.64|4236.04|4236.77|4236.17|4236.52|4235.92|14
1647254800000|2022-03-14 10:46:40|4236.77|4236.17|4237.14|4236.54|4237.27|4236.67|4236.77|4236.17|504
1647254810000|2022-03-14 10:46:50|4237.02|4236.42|4237.64|4237.04|4237.89|4237.29|4237.02|4236.42|177
1647254820000|2022-03-14 10:47:00|4237.89|4237.29|4237.64|4237.04|4238.14|4237.54|4237.64|4237.04|526
1647254830000|2022-03-14 10:47:10|4237.77|4237.17|4238.77|4238.17|4238.77|4238.17|4237.64|4237.04|643
1647254840000|2022-03-14 10:47:20|4238.64|4238.04|4238.39|4237.79|4238.77|4238.17|4238.27|4237.67|71
1647254850000|2022-03-14 10:47:30|4238.27|4237.67|4238.27|4237.67|4238.39|4237.79|4238.02|4237.42|635
1647254860000|2022-03-14 10:47:40|4238.52|4237.92|4238.89|4238.29|4238.89|4238.29|4238.52|4237.92|34
1647254870000|2022-03-14 10:47:50|4238.77|4238.17|4238.89|4238.29|4239.14|4238.54|4238.77|4238.17|35
1647254880000|2022-03-14 10:48:00|4239.02|4238.42|4239.02|4238.42|4239.14|4238.54|4238.77|4238.17|646
1647254890000|2022-03-14 10:48:10|4238.52|4237.92|4238.27|4237.67|4238.52|4237.92|4238.14|4237.54|25
1647254900000|2022-03-14 10:48:20|4237.89|4237.29|4238.27|4237.67|4238.27|4237.67|4237.89|4237.29|31
1647254910000|2022-03-14 10:48:30|4238.39|4237.79|4238.27|4237.67|4238.77|4238.17|4238.27|4237.67|84
1647254920000|2022-03-14 10:48:40|4238.02|4237.42|4238.27|4237.67|4238.27|4237.67|4238.02|4237.42|24
1647254930000|2022-03-14 10:48:50|4238.02|4237.42|4238.89|4238.29|4238.89|4238.29|4237.77|4237.17|36
1647254940000|2022-03-14 10:49:00|4239.02|4238.42|4238.52|4237.92|4239.02|4238.42|4238.14|4237.54|605
1647254950000|2022-03-14 10:49:10|4238.64|4238.04|4238.64|4238.04|4238.64|4238.04|4238.39|4237.79|606
1647254960000|2022-03-14 10:49:20|4238.89|4238.29|4238.52|4237.92|4238.89|4238.29|4238.52|4237.92|17
1647254970000|2022-03-14 10:49:30|4238.64|4238.04|4237.64|4237.04|4238.64|4238.04|4237.52|4236.92|280
1647254980000|2022-03-14 10:49:40|4237.77|4237.17|4237.27|4236.67|4237.77|4237.17|4237.14|4236.54|15
1647254990000|2022-03-14 10:49:50|4236.52|4235.92|4237.27|4236.67|4237.27|4236.67|4236.52|4235.92|80
1647255000000|2022-03-14 10:50:00|4237.14|4236.54|4237.27|4236.67|4237.27|4236.67|4236.89|4236.29|11
1647255010000|2022-03-14 10:50:10|4237.39|4236.79|4237.14|4236.54|4237.39|4236.79|4236.89|4236.29|11
1647255020000|2022-03-14 10:50:20|4237.27|4236.67|4237.64|4237.04|4237.77|4237.17|4237.27|4236.67|543
1647255030000|2022-03-14 10:50:30|4237.52|4236.92|4237.64|4237.04|4237.64|4237.04|4237.52|4236.92|6
1647255040000|2022-03-14 10:50:40|4237.52|4236.92|4236.27|4235.67|4237.64|4237.04|4235.77|4235.17|46
1647255050000|2022-03-14 10:50:50|4236.39|4235.79|4236.89|4236.29|4236.89|4236.29|4236.02|4235.42|24
1647255060000|2022-03-14 10:51:00|4237.02|4236.42|4237.02|4236.42|4237.02|4236.42|4236.77|4236.17|14
1647255070000|2022-03-14 10:51:10|4236.39|4235.79|4236.27|4235.67|4236.52|4235.92|4236.02|4235.42|13
1647255080000|2022-03-14 10:51:20|4236.14|4235.54|4236.89|4236.29|4236.89|4236.29|4235.77|4235.17|28
1647255090000|2022-03-14 10:51:30|4236.77|4236.17|4236.27|4235.67|4236.89|4236.29|4236.27|4235.67|19
1647255100000|2022-03-14 10:51:40|4236.52|4235.92|4236.27|4235.67|4236.52|4235.92|4235.89|4235.29|11
1647255110000|2022-03-14 10:51:50|4236.02|4235.42|4237.02|4236.42|4237.02|4236.42|4236.02|4235.42|80
1647255120000|2022-03-14 10:52:00|4237.14|4236.54|4237.89|4237.29|4237.89|4237.29|4237.14|4236.54|27
1647255130000|2022-03-14 10:52:10|4238.02|4237.42|4236.64|4236.04|4238.27|4237.67|4236.64|4236.04|10
1647255140000|2022-03-14 10:52:20|4236.77|4236.17|4236.52|4235.92|4237.27|4236.67|4236.52|4235.92|93
1647255150000|2022-03-14 10:52:30|4236.64|4236.04|4236.64|4236.04|4236.64|4236.04|4236.27|4235.67|4
1647255160000|2022-03-14 10:52:40|4236.52|4235.92|4235.89|4235.29|4236.52|4235.92|4235.89|4235.29|9
1647255170000|2022-03-14 10:52:50|4235.77|4235.17|4236.02|4235.42|4236.39|4235.79|4235.77|4235.17|34
1647255180000|2022-03-14 10:53:00|4236.14|4235.54|4236.52|4235.92|4236.52|4235.92|4236.02|4235.42|27
1647255190000|2022-03-14 10:53:10|4236.27|4235.67|4236.64|4236.04|4237.02|4236.42|4236.27|4235.67|33
1647255200000|2022-03-14 10:53:20|4236.77|4236.17|4237.02|4236.42|4237.14|4236.54|4236.64|4236.04|17
1647255210000|2022-03-14 10:53:30|4236.77|4236.17|4236.89|4236.29|4237.02|4236.42|4236.64|4236.04|11
1647255220000|2022-03-14 10:53:40|4236.77|4236.17|4237.14|4236.54|4237.14|4236.54|4236.77|4236.17|100
1647255230000|2022-03-14 10:53:50|4237.02|4236.42|4237.14|4236.54|4237.27|4236.67|4236.89|4236.29|9
1647255240000|2022-03-14 10:54:00|4237.27|4236.67|4238.52|4237.92|4238.52|4237.92|4237.14|4236.54|44
1647255250000|2022-03-14 10:54:10|4238.39|4237.79|4238.64|4238.04|4238.64|4238.04|4238.14|4237.54|220
1647255260000|2022-03-14 10:54:20|4238.52|4237.92|4238.64|4238.04|4238.89|4238.29|4238.02|4237.42|85
1647255270000|2022-03-14 10:54:30|4238.52|4237.92|4238.52|4237.92|4238.64|4238.04|4238.39|4237.79|12
1647255280000|2022-03-14 10:54:40|4238.64|4238.04|4239.77|4239.17|4239.89|4239.29|4238.39|4237.79|19
1647255290000|2022-03-14 10:54:50|4240.02|4239.42|4240.52|4239.92|4240.77|4240.17|4240.02|4239.42|40
1647255300000|2022-03-14 10:55:00|4240.27|4239.67|4239.52|4238.92|4240.27|4239.67|4239.52|4238.92|24
1647255310000|2022-03-14 10:55:10|4239.64|4239.04|4239.27|4238.67|4239.64|4239.04|4239.14|4238.54|4
1647255320000|2022-03-14 10:55:20|4239.39|4238.79|4239.64|4239.04|4239.64|4239.04|4239.27|4238.67|1
1647255330000|2022-03-14 10:55:30|4239.52|4238.92|4239.39|4238.79|4239.77|4239.17|4239.39|4238.79|4
1647255340000|2022-03-14 10:55:40|4239.27|4238.67|4239.52|4238.92|4239.52|4238.92|4239.27|4238.67|11
1647255350000|2022-03-14 10:55:50|4239.39|4238.79|4240.14|4239.54|4240.27|4239.67|4239.39|4238.79|35
1647255360000|2022-03-14 10:56:00|4240.27|4239.67|4240.64|4240.04|4240.64|4240.04|4240.27|4239.67|12
1647255370000|2022-03-14 10:56:10|4240.52|4239.92|4240.39|4239.79|4240.52|4239.92|4240.39|4239.79|42
1647255380000|2022-03-14 10:56:20|4240.27|4239.67|4240.52|4239.92|4240.52|4239.92|4240.27|4239.67|5
1647255390000|2022-03-14 10:56:30|4240.64|4240.04|4239.89|4239.29|4240.64|4240.04|4239.64|4239.04|32
1647255400000|2022-03-14 10:56:40|4240.02|4239.42|4240.27|4239.67|4240.39|4239.79|4240.02|4239.42|11
1647255410000|2022-03-14 10:56:50|4240.39|4239.79|4240.39|4239.79|4240.39|4239.79|4240.27|4239.67|20
1647255420000|2022-03-14 10:57:00|4240.77|4240.17|4242.02|4241.42|4242.02|4241.42|4240.77|4240.17|94
1647255430000|2022-03-14 10:57:10|4241.89|4241.29|4241.39|4240.79|4241.89|4241.29|4241.14|4240.54|61
1647255440000|2022-03-14 10:57:20|4241.27|4240.67|4241.77|4241.17|4241.77|4241.17|4241.27|4240.67|30
1647255450000|2022-03-14 10:57:30|4241.52|4240.92|4242.27|4241.67|4242.27|4241.67|4241.52|4240.92|38
1647255460000|2022-03-14 10:57:40|4242.14|4241.54|4242.27|4241.67|4242.39|4241.79|4242.02|4241.42|41
1647255470000|2022-03-14 10:57:50|4242.14|4241.54|4243.02|4242.42|4243.02|4242.42|4242.02|4241.42|24
1647255480000|2022-03-14 10:58:00|4242.52|4241.92|4242.52|4241.92|4242.64|4242.04|4242.52|4241.92|53
1647255490000|2022-03-14 10:58:10|4242.27|4241.67|4242.39|4241.79|4242.52|4241.92|4242.27|4241.67|37
1647255500000|2022-03-14 10:58:20|4242.27|4241.67|4242.14|4241.54|4242.27|4241.67|4242.02|4241.42|18
1647255510000|2022-03-14 10:58:30|4242.27|4241.67|4242.64|4242.04|4242.64|4242.04|4242.14|4241.54|148
1647255520000|2022-03-14 10:58:40|4242.52|4241.92|4242.39|4241.79|4242.64|4242.04|4242.02|4241.42|30
1647255530000|2022-03-14 10:58:50|4242.27|4241.67|4242.64|4242.04|4243.14|4242.54|4242.27|4241.67|46
1647255540000|2022-03-14 10:59:00|4242.52|4241.92|4242.52|4241.92|4242.64|4242.04|4242.39|4241.79|10
1647255550000|2022-03-14 10:59:10|4242.77|4242.17|4243.52|4242.92|4243.52|4242.92|4242.64|4242.04|33
1647255560000|2022-03-14 10:59:20|4243.64|4243.04|4243.52|4242.92|4243.64|4243.04|4243.52|4242.92|42
1647255570000|2022-03-14 10:59:30|4243.64|4243.04|4244.52|4243.92|4244.52|4243.92|4243.52|4242.92|22
1647255580000|2022-03-14 10:59:40|4244.14|4243.54|4244.52|4243.92|4244.52|4243.92|4243.89|4243.29|25
1647255590000|2022-03-14 10:59:50|4244.39|4243.79|4244.52|4243.92|4244.52|4243.92|4244.14|4243.54|29
1647255600000|2022-03-14 11:00:00|4244.39|4243.79|4243.39|4242.79|4244.39|4243.79|4243.14|4242.54|53
1647255610000|2022-03-14 11:00:10|4243.52|4242.92|4243.14|4242.54|4243.52|4242.92|4243.02|4242.42|71
1647255620000|2022-03-14 11:00:20|4243.27|4242.67|4243.77|4243.17|4244.14|4243.54|4243.27|4242.67|40
1647255630000|2022-03-14 11:00:30|4243.89|4243.29|4243.39|4242.79|4244.02|4243.42|4243.27|4242.67|39
1647255640000|2022-03-14 11:00:40|4243.27|4242.67|4243.64|4243.04|4244.02|4243.42|4243.27|4242.67|43
1647255650000|2022-03-14 11:00:50|4243.77|4243.17|4243.52|4242.92|4244.39|4243.79|4243.52|4242.92|67
1647255660000|2022-03-14 11:01:00|4243.27|4242.67|4243.39|4242.79|4243.77|4243.17|4243.27|4242.67|829
1647255670000|2022-03-14 11:01:10|4243.27|4242.67|4242.64|4242.04|4243.64|4243.04|4242.64|4242.04|579
1647255680000|2022-03-14 11:01:20|4242.77|4242.17|4242.64|4242.04|4243.02|4242.42|4242.52|4241.92|727
1647255690000|2022-03-14 11:01:30|4242.77|4242.17|4243.39|4242.79|4243.52|4242.92|4242.77|4242.17|171
1647255700000|2022-03-14 11:01:40|4243.27|4242.67|4242.77|4242.17|4243.39|4242.79|4242.64|4242.04|55
1647255710000|2022-03-14 11:01:50|4242.89|4242.29|4243.27|4242.67|4243.39|4242.79|4242.64|4242.04|46
1647255720000|2022-03-14 11:02:00|4243.14|4242.54|4242.52|4241.92|4243.14|4242.54|4242.52|4241.92|26
1647255730000|2022-03-14 11:02:10|4242.39|4241.79|4241.52|4240.92|4242.39|4241.79|4241.02|4240.42|37
1647255740000|2022-03-14 11:02:20|4241.39|4240.79|4241.27|4240.67|4241.52|4240.92|4241.27|4240.67|6
1647255750000|2022-03-14 11:02:30|4241.52|4240.92|4240.27|4239.67|4241.52|4240.92|4240.27|4239.67|32
1647255760000|2022-03-14 11:02:40|4240.14|4239.54|4240.14|4239.54|4240.27|4239.67|4239.77|4239.17|24
1647255770000|2022-03-14 11:02:50|4240.27|4239.67|4239.27|4238.67|4240.27|4239.67|4239.02|4238.42|7
1647255780000|2022-03-14 11:03:00|4239.14|4238.54|4239.39|4238.79|4239.52|4238.92|4239.02|4238.42|12
1647255790000|2022-03-14 11:03:10|4239.52|4238.92|4239.02|4238.42|4239.52|4238.92|4238.77|4238.17|11
1647255800000|2022-03-14 11:03:20|4238.89|4238.29|4239.02|4238.42|4239.02|4238.42|4238.77|4238.17|61
1647255810000|2022-03-14 11:03:30|4238.89|4238.29|4238.27|4237.67|4239.02|4238.42|4237.89|4237.29|26
1647255820000|2022-03-14 11:03:40|4238.39|4237.79|4237.77|4237.17|4238.39|4237.79|4237.77|4237.17|22
1647255830000|2022-03-14 11:03:50|4238.27|4237.67|4238.02|4237.42|4238.27|4237.67|4238.02|4237.42|12
1647255840000|2022-03-14 11:04:00|4237.89|4237.29|4237.77|4237.17|4237.89|4237.29|4237.77|4237.17|6
1647255850000|2022-03-14 11:04:10|4237.64|4237.04|4238.02|4237.42|4238.14|4237.54|4237.52|4236.92|7
1647255860000|2022-03-14 11:04:20|4237.89|4237.29|4238.02|4237.42|4238.14|4237.54|4237.89|4237.29|8
1647255870000|2022-03-14 11:04:30|4238.14|4237.54|4237.77|4237.17|4238.14|4237.54|4237.52|4236.92|20
1647255880000|2022-03-14 11:04:40|4237.89|4237.29|4237.14|4236.54|4237.89|4237.29|4236.64|4236.04|27
1647255890000|2022-03-14 11:04:50|4237.27|4236.67|4236.64|4236.04|4237.27|4236.67|4236.52|4235.92|38
1647255900000|2022-03-14 11:05:00|4236.77|4236.17|4237.52|4236.92|4237.64|4237.04|4236.64|4236.04|27
1647255910000|2022-03-14 11:05:10|4237.64|4237.04|4238.14|4237.54|4238.27|4237.67|4237.64|4237.04|55
1647255920000|2022-03-14 11:05:20|4238.27|4237.67|4238.52|4237.92|4238.77|4238.17|4238.14|4237.54|54
1647255930000|2022-03-14 11:05:30|4238.39|4237.79|4237.02|4236.42|4238.52|4237.92|4237.02|4236.42|14
1647255940000|2022-03-14 11:05:40|4237.39|4236.79|4237.52|4236.92|4237.77|4237.17|4237.27|4236.67|8
1647255950000|2022-03-14 11:05:50|4237.39|4236.79|4237.27|4236.67|4237.64|4237.04|4237.27|4236.67|6
1647255960000|2022-03-14 11:06:00|4237.39|4236.79|4237.52|4236.92|4237.64|4237.04|4237.39|4236.79|10
1647255970000|2022-03-14 11:06:10|4237.02|4236.42|4236.89|4236.29|4237.14|4236.54|4236.77|4236.17|17
1647255980000|2022-03-14 11:06:20|4237.02|4236.42|4236.77|4236.17|4237.02|4236.42|4236.77|4236.17|3
1647255990000|2022-03-14 11:06:30|4237.02|4236.42|4237.39|4236.79|4237.39|4236.79|4236.89|4236.29|10
1647256000000|2022-03-14 11:06:40|4237.27|4236.67|4237.02|4236.42|4237.52|4236.92|4237.02|4236.42|42
1647256010000|2022-03-14 11:06:50|4237.14|4236.54|4236.77|4236.17|4237.14|4236.54|4236.64|4236.04|3
1647256020000|2022-03-14 11:07:00|4236.64|4236.04|4236.27|4235.67|4236.64|4236.04|4236.27|4235.67|21
1647256030000|2022-03-14 11:07:10|4236.39|4235.79|4236.52|4235.92|4236.64|4236.04|4236.27|4235.67|10
1647256040000|2022-03-14 11:07:20|4236.64|4236.04|4236.77|4236.17|4236.77|4236.17|4236.52|4235.92|24
1647256050000|2022-03-14 11:07:30|4236.52|4235.92|4236.27|4235.67|4236.52|4235.92|4236.02|4235.42|19
1647256060000|2022-03-14 11:07:40|4236.39|4235.79|4235.89|4235.29|4236.39|4235.79|4235.77|4235.17|12
1647256070000|2022-03-14 11:07:50|4236.02|4235.42|4236.02|4235.42|4236.02|4235.42|4236.02|4235.42|2
1647256080000|2022-03-14 11:08:00|4236.77|4236.17|4236.02|4235.42|4236.77|4236.17|4236.02|4235.42|67
1647256090000|2022-03-14 11:08:10|4236.14|4235.54|4236.52|4235.92|4236.52|4235.92|4236.14|4235.54|10
1647256100000|2022-03-14 11:08:20|4236.64|4236.04|4236.39|4235.79|4236.77|4236.17|4236.27|4235.67|11
1647256110000|2022-03-14 11:08:30|4236.27|4235.67|4236.27|4235.67|4236.27|4235.67|4236.14|4235.54|3
1647256120000|2022-03-14 11:08:40|4235.89|4235.29|4235.77|4235.17|4236.02|4235.42|4235.64|4235.04|35
1647256130000|2022-03-14 11:08:50|4235.64|4235.04|4233.89|4233.29|4235.64|4235.04|4233.77|4233.17|163
1647256140000|2022-03-14 11:09:00|4234.02|4233.42|4233.02|4232.42|4234.02|4233.42|4232.89|4232.29|153
1647256150000|2022-03-14 11:09:10|4233.14|4232.54|4232.52|4231.92|4233.27|4232.67|4232.27|4231.67|44
1647256160000|2022-03-14 11:09:20|4232.77|4232.17|4232.77|4232.17|4233.02|4232.42|4232.77|4232.17|17
1647256170000|2022-03-14 11:09:30|4232.52|4231.92|4232.52|4231.92|4232.64|4232.04|4232.39|4231.79|13
1647256180000|2022-03-14 11:09:40|4232.77|4232.17|4232.77|4232.17|4232.77|4232.17|4232.77|4232.17|15
1647256190000|2022-03-14 11:09:50|4232.52|4231.92|4232.52|4231.92|4232.77|4232.17|4232.39|4231.79|37
1647256200000|2022-03-14 11:10:00|4232.64|4232.04|4232.52|4231.92|4232.77|4232.17|4232.39|4231.79|103
1647256210000|2022-03-14 11:10:10|4232.64|4232.04|4232.27|4231.67|4232.64|4232.04|4232.27|4231.67|36
1647256220000|2022-03-14 11:10:20|4232.39|4231.79|4232.27|4231.67|4232.39|4231.79|4232.14|4231.54|11
1647256230000|2022-03-14 11:10:30|4232.02|4231.42|4232.14|4231.54|4232.14|4231.54|4232.02|4231.42|553
1647256240000|2022-03-14 11:10:40|4232.02|4231.42|4232.27|4231.67|4232.27|4231.67|4232.02|4231.42|168
1647256250000|2022-03-14 11:10:50|4232.14|4231.54|4232.27|4231.67|4232.27|4231.67|4232.02|4231.42|273
1647256260000|2022-03-14 11:11:00|||||||||45
1647256270000|2022-03-14 11:11:10|4232.39|4231.79|4232.02|4231.42|4232.52|4231.92|4232.02|4231.42|76
1647256280000|2022-03-14 11:11:20|4232.14|4231.54|4232.27|4231.67|4232.27|4231.67|4231.89|4231.29|36
1647256290000|2022-03-14 11:11:30|4232.14|4231.54|4232.39|4231.79|4232.52|4231.92|4232.14|4231.54|52
1647256300000|2022-03-14 11:11:40|4232.52|4231.92|4232.52|4231.92|4232.52|4231.92|4232.39|4231.79|14
1647256310000|2022-03-14 11:11:50|4232.64|4232.04|4232.77|4232.17|4232.77|4232.17|4232.52|4231.92|37
1647256320000|2022-03-14 11:12:00|4233.02|4232.42|4233.77|4233.17|4233.77|4233.17|4233.02|4232.42|127
1647256330000|2022-03-14 11:12:10|4233.64|4233.04|4234.02|4233.42|4234.02|4233.42|4233.52|4232.92|58
1647256340000|2022-03-14 11:12:20|4233.89|4233.29|4233.64|4233.04|4234.02|4233.42|4233.52|4232.92|21
1647256350000|2022-03-14 11:12:30|4233.77|4233.17|4233.52|4232.92|4233.77|4233.17|4233.52|4232.92|16
1647256360000|2022-03-14 11:12:40|4233.64|4233.04|4234.14|4233.54|4234.14|4233.54|4233.64|4233.04|18
1647256370000|2022-03-14 11:12:50|4234.27|4233.67|4234.27|4233.67|4234.52|4233.92|4234.27|4233.67|23
1647256380000|2022-03-14 11:13:00|4234.14|4233.54|4234.27|4233.67|4234.27|4233.67|4233.64|4233.04|41
1647256390000|2022-03-14 11:13:10|4234.52|4233.92|4234.02|4233.42|4234.52|4233.92|4234.02|4233.42|7
1647256400000|2022-03-14 11:13:20|4234.27|4233.67|4234.14|4233.54|4234.52|4233.92|4234.14|4233.54|37
1647256410000|2022-03-14 11:13:30|4234.02|4233.42|4236.02|4235.42|4236.02|4235.42|4234.02|4233.42|194
1647256420000|2022-03-14 11:13:40|4235.89|4235.29|4236.52|4235.92|4236.52|4235.92|4235.89|4235.29|52
1647256430000|2022-03-14 11:13:50|4236.89|4236.29|4236.77|4236.17|4237.02|4236.42|4236.64|4236.04|44
1647256440000|2022-03-14 11:14:00|4236.64|4236.04|4235.39|4234.79|4236.64|4236.04|4235.27|4234.67|46
1647256450000|2022-03-14 11:14:10|4235.27|4234.67|4235.64|4235.04|4235.77|4235.17|4235.27|4234.67|53
1647256460000|2022-03-14 11:14:20|4235.52|4234.92|4235.02|4234.42|4235.52|4234.92|4234.64|4234.04|46
1647256470000|2022-03-14 11:14:30|4234.89|4234.29|4235.27|4234.67|4235.64|4235.04|4234.77|4234.17|53
1647256480000|2022-03-14 11:14:40|4235.39|4234.79|4236.02|4235.42|4236.14|4235.54|4235.39|4234.79|40
1647256490000|2022-03-14 11:14:50|4235.89|4235.29|4235.64|4235.04|4235.89|4235.29|4235.52|4234.92|131
1647256500000|2022-03-14 11:15:00|4235.77|4235.17|4235.27|4234.67|4235.77|4235.17|4235.14|4234.54|66
1647256510000|2022-03-14 11:15:10|4235.52|4234.92|4236.52|4235.92|4236.52|4235.92|4235.27|4234.67|57
1647256520000|2022-03-14 11:15:20|4236.39|4235.79|4236.77|4236.17|4236.77|4236.17|4236.39|4235.79|404
1647256530000|2022-03-14 11:15:30|4236.52|4235.92|4236.27|4235.67|4236.77|4236.17|4236.27|4235.67|96
1647256540000|2022-03-14 11:15:40|4236.39|4235.79|4236.52|4235.92|4236.52|4235.92|4236.39|4235.79|33
1647256550000|2022-03-14 11:15:50|4236.64|4236.04|4236.52|4235.92|4236.64|4236.04|4236.27|4235.67|43
1647256560000|2022-03-14 11:16:00|4236.27|4235.67|4236.52|4235.92|4237.52|4236.92|4236.02|4235.42|151
1647256570000|2022-03-14 11:16:10|4236.27|4235.67|4236.52|4235.92|4236.64|4236.04|4236.27|4235.67|23
1647256580000|2022-03-14 11:16:20|4236.64|4236.04|4236.39|4235.79|4236.64|4236.04|4236.27|4235.67|27
1647256590000|2022-03-14 11:16:30|4236.52|4235.92|4236.52|4235.92|4236.64|4236.04|4236.52|4235.92|19
1647256600000|2022-03-14 11:16:40|4236.64|4236.04|4236.52|4235.92|4236.64|4236.04|4236.52|4235.92|5
1647256610000|2022-03-14 11:16:50|4236.39|4235.79|4235.27|4234.67|4236.39|4235.79|4235.27|4234.67|52
1647256620000|2022-03-14 11:17:00|4235.14|4234.54|4233.77|4233.17|4235.14|4234.54|4233.64|4233.04|54
1647256630000|2022-03-14 11:17:10|4234.27|4233.67|4234.27|4233.67|4234.52|4233.92|4234.02|4233.42|27
1647256640000|2022-03-14 11:17:20|4234.02|4233.42|4234.27|4233.67|4234.27|4233.67|4234.02|4233.42|29
1647256650000|2022-03-14 11:17:30|4234.02|4233.42|4233.52|4232.92|4234.14|4233.54|4233.52|4232.92|8
1647256660000|2022-03-14 11:17:40|4233.77|4233.17|4233.89|4233.29|4234.52|4233.92|4233.77|4233.17|32
1647256670000|2022-03-14 11:17:50|4234.02|4233.42|4234.02|4233.42|4234.27|4233.67|4233.77|4233.17|29
1647256680000|2022-03-14 11:18:00|4234.27|4233.67|4235.89|4235.29|4235.89|4235.29|4234.02|4233.42|188
1647256690000|2022-03-14 11:18:10|4235.77|4235.17|4235.89|4235.29|4236.02|4235.42|4235.77|4235.17|16
1647256700000|2022-03-14 11:18:20|4236.02|4235.42|4237.27|4236.67|4237.77|4237.17|4235.89|4235.29|127
1647256710000|2022-03-14 11:18:30|4237.14|4236.54|4236.52|4235.92|4237.27|4236.67|4236.52|4235.92|24
1647256720000|2022-03-14 11:18:40|4236.64|4236.04|4237.52|4236.92|4237.52|4236.92|4236.64|4236.04|57
1647256730000|2022-03-14 11:18:50|4237.27|4236.67|4237.02|4236.42|4237.52|4236.92|4237.02|4236.42|18
1647256740000|2022-03-14 11:19:00|4236.77|4236.17|4237.02|4236.42|4237.02|4236.42|4236.77|4236.17|12
1647256750000|2022-03-14 11:19:10|4236.89|4236.29|4237.02|4236.42|4237.27|4236.67|4236.02|4235.42|67
1647256760000|2022-03-14 11:19:20|4236.89|4236.29|4237.27|4236.67|4237.27|4236.67|4236.77|4236.17|34
1647256770000|2022-03-14 11:19:30|4237.14|4236.54|4237.64|4237.04|4237.64|4237.04|4236.89|4236.29|54
1647256780000|2022-03-14 11:19:40|4237.52|4236.92|4237.27|4236.67|4237.64|4237.04|4237.02|4236.42|39
1647256790000|2022-03-14 11:19:50|4237.14|4236.54|4237.14|4236.54|4237.27|4236.67|4237.14|4236.54|143
1647256800000|2022-03-14 11:20:00|4237.27|4236.67|4237.27|4236.67|4237.39|4236.79|4237.27|4236.67|1
1647256810000|2022-03-14 11:20:10|4237.02|4236.42|4237.02|4236.42|4237.14|4236.54|4236.89|4236.29|10
1647256820000|2022-03-14 11:20:20|4236.89|4236.29|4237.27|4236.67|4237.77|4237.17|4236.77|4236.17|69
1647256830000|2022-03-14 11:20:30|4237.14|4236.54|4237.27|4236.67|4237.27|4236.67|4237.02|4236.42|4
1647256840000|2022-03-14 11:20:40|4237.39|4236.79|4237.89|4237.29|4238.02|4237.42|4237.39|4236.79|17
1647256850000|2022-03-14 11:20:50|4238.02|4237.42|4238.02|4237.42|4238.27|4237.67|4238.02|4237.42|47
1647256860000|2022-03-14 11:21:00|4238.14|4237.54|4238.27|4237.67|4238.27|4237.67|4237.89|4237.29|8
1647256870000|2022-03-14 11:21:10|4238.39|4237.79|4237.77|4237.17|4238.64|4238.04|4237.77|4237.17|28
1647256880000|2022-03-14 11:21:20|||||||||31
1647256890000|2022-03-14 11:21:30|4237.89|4237.29|4237.89|4237.29|4238.02|4237.42|4237.89|4237.29|20
1647256900000|2022-03-14 11:21:40|4237.77|4237.17|4236.77|4236.17|4237.77|4237.17|4236.77|4236.17|167
1647256910000|2022-03-14 11:21:50|4236.14|4235.54|4235.77|4235.17|4236.14|4235.54|4235.27|4234.67|65
1647256920000|2022-03-14 11:22:00|4236.02|4235.42|4236.52|4235.92|4236.52|4235.92|4235.89|4235.29|28
1647256930000|2022-03-14 11:22:10|4236.27|4235.67|4235.77|4235.17|4236.52|4235.92|4235.77|4235.17|8
1647256940000|2022-03-14 11:22:20|4235.89|4235.29|4235.39|4234.79|4236.02|4235.42|4235.39|4234.79|29
1647256950000|2022-03-14 11:22:30|4235.52|4234.92|4235.27|4234.67|4235.77|4235.17|4235.27|4234.67|14
1647256960000|2022-03-14 11:22:40|4234.77|4234.17|4235.27|4234.67|4235.27|4234.67|4234.77|4234.17|27
1647256970000|2022-03-14 11:22:50|4235.77|4235.17|4236.27|4235.67|4236.27|4235.67|4235.64|4235.04|67
1647256980000|2022-03-14 11:23:00|4236.14|4235.54|4235.64|4235.04|4236.14|4235.54|4235.64|4235.04|13
1647256990000|2022-03-14 11:23:10|4235.77|4235.17|4235.64|4235.04|4235.77|4235.17|4235.52|4234.92|5
1647257000000|2022-03-14 11:23:20|4235.77|4235.17|4235.77|4235.17|4235.77|4235.17|4235.64|4235.04|27
1647257010000|2022-03-14 11:23:30|4235.89|4235.29|4235.89|4235.29|4236.02|4235.42|4235.89|4235.29|8
1647257020000|2022-03-14 11:23:40|4236.02|4235.42|4236.14|4235.54|4236.14|4235.54|4235.89|4235.29|4
1647257030000|2022-03-14 11:23:50|4236.27|4235.67|4236.27|4235.67|4236.52|4235.92|4236.14|4235.54|37
1647257040000|2022-03-14 11:24:00|4236.14|4235.54|4235.52|4234.92|4236.14|4235.54|4235.52|4234.92|11
1647257050000|2022-03-14 11:24:10|4235.64|4235.04|4236.02|4235.42|4236.02|4235.42|4235.52|4234.92|16
1647257060000|2022-03-14 11:24:20|4236.27|4235.67|4236.52|4235.92|4236.52|4235.92|4236.27|4235.67|33
1647257070000|2022-03-14 11:24:30|4236.14|4235.54|4235.77|4235.17|4236.14|4235.54|4235.77|4235.17|8
1647257080000|2022-03-14 11:24:40|4235.89|4235.29|4235.64|4235.04|4235.89|4235.29|4235.52|4234.92|11
1647257090000|2022-03-14 11:24:50|4235.77|4235.17|4236.14|4235.54|4236.14|4235.54|4235.77|4235.17|27
1647257100000|2022-03-14 11:25:00|4236.02|4235.42|4235.89|4235.29|4236.27|4235.67|4235.89|4235.29|18
1647257110000|2022-03-14 11:25:10|4236.02|4235.42|4228.27|4227.67|4236.02|4235.42|4227.64|4227.04|392
1647257120000|2022-03-14 11:25:20|4228.14|4227.54|4227.02|4226.42|4228.14|4227.54|4224.52|4223.92|386
1647257130000|2022-03-14 11:25:30|4227.14|4226.54|4228.27|4227.67|4228.39|4227.79|4225.77|4225.17|258
1647257140000|2022-03-14 11:25:40|4228.14|4227.54|4227.14|4226.54|4228.89|4228.29|4227.14|4226.54|371
1647257150000|2022-03-14 11:25:50|4227.52|4226.92|4228.27|4227.67|4228.52|4227.92|4227.02|4226.42|179
1647257160000|2022-03-14 11:26:00|4228.02|4227.42|4228.27|4227.67|4228.27|4227.67|4227.77|4227.17|542
1647257170000|2022-03-14 11:26:10|4228.02|4227.42|4229.02|4228.42|4230.02|4229.42|4228.02|4227.42|159
1647257180000|2022-03-14 11:26:20|4228.27|4227.67|4228.64|4228.04|4229.52|4228.92|4228.27|4227.67|229
1647257190000|2022-03-14 11:26:30|4228.77|4228.17|4229.02|4228.42|4229.39|4228.79|4228.77|4228.17|102
1647257200000|2022-03-14 11:26:40|4229.14|4228.54|4228.52|4227.92|4229.64|4229.04|4228.02|4227.42|185
1647257210000|2022-03-14 11:26:50|4228.39|4227.79|4229.52|4228.92|4229.52|4228.92|4228.39|4227.79|112
1647257220000|2022-03-14 11:27:00|4229.27|4228.67|4228.77|4228.17|4229.27|4228.67|4227.27|4226.67|231
1647257230000|2022-03-14 11:27:10|4228.89|4228.29|4229.77|4229.17|4230.02|4229.42|4228.77|4228.17|63
1647257240000|2022-03-14 11:27:20|4229.52|4228.92|4229.52|4228.92|4229.64|4229.04|4229.02|4228.42|137
1647257250000|2022-03-14 11:27:30|4229.77|4229.17|4229.77|4229.17|4230.52|4229.92|4229.52|4228.92|122
1647257260000|2022-03-14 11:27:40|4230.02|4229.42|4230.77|4230.17|4230.89|4230.29|4230.02|4229.42|47
1647257270000|2022-03-14 11:27:50|4230.52|4229.92|4229.77|4229.17|4230.52|4229.92|4229.27|4228.67|81
1647257280000|2022-03-14 11:28:00|4229.52|4228.92|4230.52|4229.92|4230.64|4230.04|4229.52|4228.92|181
1647257290000|2022-03-14 11:28:10|4230.39|4229.79|4230.64|4230.04|4230.77|4230.17|4230.14|4229.54|1210
1647257300000|2022-03-14 11:28:20|4230.27|4229.67|4230.77|4230.17|4230.77|4230.17|4230.27|4229.67|113
1647257310000|2022-03-14 11:28:30|4229.77|4229.17|4229.89|4229.29|4230.02|4229.42|4229.64|4229.04|70
1647257320000|2022-03-14 11:28:40|4230.02|4229.42|4230.14|4229.54|4230.27|4229.67|4229.77|4229.17|137
1647257330000|2022-03-14 11:28:50|4230.02|4229.42|4227.89|4227.29|4230.02|4229.42|4227.77|4227.17|117
1647257340000|2022-03-14 11:29:00|4227.52|4226.92|4223.52|4222.92|4227.52|4226.92|4223.52|4222.92|296
1647257350000|2022-03-14 11:29:10|4223.39|4222.79|4223.77|4223.17|4224.27|4223.67|4223.02|4222.42|198
1647257360000|2022-03-14 11:29:20|4223.52|4222.92|4222.77|4222.17|4223.89|4223.29|4222.64|4222.04|185
1647257370000|2022-03-14 11:29:30|4223.02|4222.42|4220.89|4220.29|4223.39|4222.79|4220.27|4219.67|543
1647257380000|2022-03-14 11:29:40|4220.39|4219.79|4222.77|4222.17|4222.89|4222.29|4220.27|4219.67|263
1647257390000|2022-03-14 11:29:50|4222.89|4222.29|4222.77|4222.17|4224.27|4223.67|4222.77|4222.17|146
1647257400000|2022-03-14 11:30:00|4222.52|4221.92|4221.02|4220.42|4222.52|4221.92|4220.14|4219.54|162
1647257410000|2022-03-14 11:30:10|4220.77|4220.17|4221.27|4220.67|4221.27|4220.67|4220.02|4219.42|114
1647257420000|2022-03-14 11:30:20|4221.02|4220.42|4221.14|4220.54|4221.27|4220.67|4220.52|4219.92|98
1647257430000|2022-03-14 11:30:30|4221.27|4220.67|4221.14|4220.54|4222.52|4221.92|4221.14|4220.54|115
1647257440000|2022-03-14 11:30:40|4221.02|4220.42|4222.52|4221.92|4222.77|4222.17|4221.02|4220.42|35
1647257450000|2022-03-14 11:30:50|4222.64|4222.04|4222.64|4222.04|4222.64|4222.04|4222.14|4221.54|53
1647257460000|2022-03-14 11:31:00|4222.27|4221.67|4223.02|4222.42|4223.02|4222.42|4222.02|4221.42|54
1647257470000|2022-03-14 11:31:10|4223.27|4222.67|4223.64|4223.04|4223.89|4223.29|4223.14|4222.54|73
1647257480000|2022-03-14 11:31:20|4223.77|4223.17|4224.02|4223.42|4224.02|4223.42|4223.02|4222.42|53
1647257490000|2022-03-14 11:31:30|4224.14|4223.54|4225.02|4224.42|4225.14|4224.54|4224.02|4223.42|83
1647257500000|2022-03-14 11:31:40|4225.27|4224.67|4225.64|4225.04|4225.64|4225.04|4224.89|4224.29|36
1647257510000|2022-03-14 11:31:50|4225.52|4224.92|4224.77|4224.17|4225.64|4225.04|4224.77|4224.17|83
1647257520000|2022-03-14 11:32:00|4224.89|4224.29|4224.77|4224.17|4225.27|4224.67|4224.77|4224.17|45
1647257530000|2022-03-14 11:32:10|4225.02|4224.42|4224.52|4223.92|4225.64|4225.04|4224.52|4223.92|91
1647257540000|2022-03-14 11:32:20|4224.64|4224.04|4224.64|4224.04|4225.27|4224.67|4224.39|4223.79|709
1647257550000|2022-03-14 11:32:30|4224.52|4223.92|4224.02|4223.42|4224.64|4224.04|4223.77|4223.17|1871
1647257560000|2022-03-14 11:32:40|4224.14|4223.54|4223.02|4222.42|4224.52|4223.92|4222.77|4222.17|161
1647257570000|2022-03-14 11:32:50|4222.77|4222.17|4221.77|4221.17|4222.77|4222.17|4221.77|4221.17|96
1647257580000|2022-03-14 11:33:00|4220.89|4220.29|4220.77|4220.17|4221.52|4220.92|4220.64|4220.04|503
1647257590000|2022-03-14 11:33:10|4221.02|4220.42|4222.77|4222.17|4223.52|4222.92|4221.02|4220.42|123
1647257600000|2022-03-14 11:33:20|4222.89|4222.29|4222.39|4221.79|4223.27|4222.67|4222.39|4221.79|74
1647257610000|2022-03-14 11:33:30|4222.52|4221.92|4220.77|4220.17|4222.52|4221.92|4220.77|4220.17|142
1647257620000|2022-03-14 11:33:40|4220.64|4220.04|4221.39|4220.79|4221.39|4220.79|4220.64|4220.04|1000
1647257630000|2022-03-14 11:33:50|4221.52|4220.92|4222.14|4221.54|4222.27|4221.67|4221.39|4220.79|72
1647257640000|2022-03-14 11:34:00|4222.02|4221.42|4221.52|4220.92|4222.02|4221.42|4221.02|4220.42|44
1647257650000|2022-03-14 11:34:10|4221.39|4220.79|4220.89|4220.29|4221.39|4220.79|4220.64|4220.04|179
1647257660000|2022-03-14 11:34:20|4221.02|4220.42|4220.89|4220.29|4221.14|4220.54|4220.77|4220.17|82
1647257670000|2022-03-14 11:34:30|4221.02|4220.42|4220.64|4220.04|4221.27|4220.67|4220.39|4219.79|38
1647257680000|2022-03-14 11:34:40|4220.77|4220.17|4220.77|4220.17|4220.89|4220.29|4220.39|4219.79|43
1647257690000|2022-03-14 11:34:50|4220.64|4220.04|4220.77|4220.17|4220.77|4220.17|4220.27|4219.67|67
1647257700000|2022-03-14 11:35:00|4221.27|4220.67|4220.27|4219.67|4221.27|4220.67|4220.27|4219.67|59
1647257710000|2022-03-14 11:35:10|4220.39|4219.79|4220.02|4219.42|4220.39|4219.79|4220.02|4219.42|380
1647257720000|2022-03-14 11:35:20|4220.27|4219.67|4220.27|4219.67|4220.39|4219.79|4219.77|4219.17|90
1647257730000|2022-03-14 11:35:30|4220.89|4220.29|4222.02|4221.42|4222.27|4221.67|4220.89|4220.29|89
1647257740000|2022-03-14 11:35:40|4221.89|4221.29|4222.14|4221.54|4222.14|4221.54|4221.52|4220.92|4
1647257750000|2022-03-14 11:35:50|4222.02|4221.42|4224.64|4224.04|4224.77|4224.17|4221.89|4221.29|130
1647257760000|2022-03-14 11:36:00|4224.77|4224.17|4224.89|4224.29|4225.14|4224.54|4224.52|4223.92|64
1647257770000|2022-03-14 11:36:10|4225.02|4224.42|4225.52|4224.92|4225.52|4224.92|4224.89|4224.29|104
1647257780000|2022-03-14 11:36:20|4225.27|4224.67|4225.39|4224.79|4225.52|4224.92|4225.27|4224.67|46
1647257790000|2022-03-14 11:36:30|4225.14|4224.54|4225.39|4224.79|4225.39|4224.79|4224.77|4224.17|35
1647257800000|2022-03-14 11:36:40|4225.27|4224.67|4225.89|4225.29|4225.89|4225.29|4225.02|4224.42|29
1647257810000|2022-03-14 11:36:50|4226.02|4225.42|4224.64|4224.04|4226.27|4225.67|4224.64|4224.04|42
1647257820000|2022-03-14 11:37:00|4224.77|4224.17|4224.89|4224.29|4224.89|4224.29|4224.39|4223.79|21
1647257830000|2022-03-14 11:37:10|4225.02|4224.42|4225.52|4224.92|4225.64|4225.04|4224.89|4224.29|16
1647257840000|2022-03-14 11:37:20|4225.39|4224.79|4225.27|4224.67|4225.52|4224.92|4224.77|4224.17|34
1647257850000|2022-03-14 11:37:30|4225.39|4224.79|4226.02|4225.42|4226.02|4225.42|4225.39|4224.79|57
1647257860000|2022-03-14 11:37:40|4226.14|4225.54|4226.02|4225.42|4226.39|4225.79|4225.64|4225.04|29
1647257870000|2022-03-14 11:37:50|4225.89|4225.29|4225.77|4225.17|4226.14|4225.54|4225.52|4224.92|46
1647257880000|2022-03-14 11:38:00|4225.64|4225.04|4225.52|4224.92|4225.64|4225.04|4225.27|4224.67|121
1647257890000|2022-03-14 11:38:10|4225.39|4224.79|4224.77|4224.17|4225.39|4224.79|4224.77|4224.17|21
1647257900000|2022-03-14 11:38:20|4225.02|4224.42|4224.89|4224.29|4225.27|4224.67|4224.77|4224.17|784
1647257910000|2022-03-14 11:38:30|4224.77|4224.17|4221.89|4221.29|4224.89|4224.29|4221.39|4220.79|580
1647257920000|2022-03-14 11:38:40|4221.77|4221.17|4222.14|4221.54|4222.14|4221.54|4221.52|4220.92|7
1647257930000|2022-03-14 11:38:50|4221.89|4221.29|4222.14|4221.54|4222.14|4221.54|4221.77|4221.17|44
1647257940000|2022-03-14 11:39:00|4222.02|4221.42|4221.77|4221.17|4222.27|4221.67|4221.77|4221.17|32
1647257950000|2022-03-14 11:39:10|4221.89|4221.29|4221.39|4220.79|4222.02|4221.42|4221.27|4220.67|21
1647257960000|2022-03-14 11:39:20|4221.27|4220.67|4221.27|4220.67|4221.52|4220.92|4221.14|4220.54|21
1647257970000|2022-03-14 11:39:30|4221.14|4220.54|4221.14|4220.54|4221.39|4220.79|4221.02|4220.42|18
1647257980000|2022-03-14 11:39:40|4221.02|4220.42|4221.52|4220.92|4221.52|4220.92|4221.02|4220.42|7
1647257990000|2022-03-14 11:39:50|4221.27|4220.67|4221.14|4220.54|4221.27|4220.67|4221.02|4220.42|28
1647258000000|2022-03-14 11:40:00|4221.39|4220.79|4220.39|4219.79|4221.39|4220.79|4220.39|4219.79|40
1647258010000|2022-03-14 11:40:10|4220.52|4219.92|4220.14|4219.54|4220.52|4219.92|4219.77|4219.17|95
1647258020000|2022-03-14 11:40:20|4220.02|4219.42|4219.77|4219.17|4220.64|4220.04|4219.77|4219.17|86
1647258030000|2022-03-14 11:40:30|4219.64|4219.04|4219.27|4218.67|4219.77|4219.17|4219.02|4218.42|173
1647258040000|2022-03-14 11:40:40|4219.39|4218.79|4219.64|4219.04|4219.64|4219.04|4219.14|4218.54|18
1647258050000|2022-03-14 11:40:50|4220.14|4219.54|4220.27|4219.67|4220.52|4219.92|4219.89|4219.29|49
1647258060000|2022-03-14 11:41:00|4220.39|4219.79|4220.27|4219.67|4220.39|4219.79|4220.27|4219.67|60
1647258070000|2022-03-14 11:41:10|4220.39|4219.79|4222.27|4221.67|4222.27|4221.67|4220.39|4219.79|41
1647258080000|2022-03-14 11:41:20|4222.14|4221.54|4221.89|4221.29|4222.14|4221.54|4221.77|4221.17|60
1647258090000|2022-03-14 11:41:30|4222.77|4222.17|4223.52|4222.92|4223.77|4223.17|4222.77|4222.17|44
1647258100000|2022-03-14 11:41:40|4223.39|4222.79|4224.02|4223.42|4224.14|4223.54|4223.39|4222.79|6
1647258110000|2022-03-14 11:41:50|4224.14|4223.54|4223.77|4223.17|4225.02|4224.42|4223.77|4223.17|74
1647258120000|2022-03-14 11:42:00|4223.64|4223.04|4224.89|4224.29|4224.89|4224.29|4223.64|4223.04|122
1647258130000|2022-03-14 11:42:10|4224.77|4224.17|4224.52|4223.92|4224.89|4224.29|4224.39|4223.79|27
1647258140000|2022-03-14 11:42:20|4224.39|4223.79|4224.02|4223.42|4224.64|4224.04|4223.89|4223.29|49
1647258150000|2022-03-14 11:42:30|4223.89|4223.29|4223.64|4223.04|4224.02|4223.42|4223.64|4223.04|259
1647258160000|2022-03-14 11:42:40|4223.52|4222.92|4222.77|4222.17|4223.52|4222.92|4222.77|4222.17|79
1647258170000|2022-03-14 11:42:50|4222.89|4222.29|4222.02|4221.42|4223.02|4222.42|4221.27|4220.67|101
1647258180000|2022-03-14 11:43:00|4221.52|4220.92|4221.77|4221.17|4222.14|4221.54|4221.52|4220.92|46
1647258190000|2022-03-14 11:43:10|4221.64|4221.04|4220.52|4219.92|4221.77|4221.17|4220.39|4219.79|40
1647258200000|2022-03-14 11:43:20|4220.39|4219.79|4220.64|4220.04|4220.64|4220.04|4219.89|4219.29|91
1647258210000|2022-03-14 11:43:30|4220.52|4219.92|4220.02|4219.42|4220.89|4220.29|4220.02|4219.42|37
1647258220000|2022-03-14 11:43:40|4220.14|4219.54|4219.02|4218.42|4220.14|4219.54|4219.02|4218.42|30
1647258230000|2022-03-14 11:43:50|4219.14|4218.54|4219.27|4218.67|4219.39|4218.79|4219.02|4218.42|45
1647258240000|2022-03-14 11:44:00|4219.52|4218.92|4219.39|4218.79|4219.77|4219.17|4219.27|4218.67|55
1647258250000|2022-03-14 11:44:10|4219.89|4219.29|4220.02|4219.42|4220.02|4219.42|4219.64|4219.04|60
1647258260000|2022-03-14 11:44:20|4219.89|4219.29|4220.02|4219.42|4220.14|4219.54|4219.89|4219.29|38
1647258270000|2022-03-14 11:44:30|4219.89|4219.29|4220.39|4219.79|4220.39|4219.79|4219.89|4219.29|10
1647258280000|2022-03-14 11:44:40|4220.52|4219.92|4220.64|4220.04|4221.02|4220.42|4220.14|4219.54|187
1647258290000|2022-03-14 11:44:50|4220.39|4219.79|4219.02|4218.42|4220.39|4219.79|4219.02|4218.42|69
1647258300000|2022-03-14 11:45:00|4219.27|4218.67|4220.14|4219.54|4220.39|4219.79|4218.52|4217.92|59
1647258310000|2022-03-14 11:45:10|4220.02|4219.42|4219.14|4218.54|4220.02|4219.42|4218.77|4218.17|17
1647258320000|2022-03-14 11:45:20|4219.02|4218.42|4218.52|4217.92|4219.02|4218.42|4218.27|4217.67|86
1647258330000|2022-03-14 11:45:30|4218.27|4217.67|4218.89|4218.29|4218.89|4218.29|4218.14|4217.54|41
1647258340000|2022-03-14 11:45:40|4218.77|4218.17|4219.27|4218.67|4219.27|4218.67|4218.64|4218.04|20
1647258350000|2022-03-14 11:45:50|4219.02|4218.42|4219.02|4218.42|4219.14|4218.54|4218.27|4217.67|52
1647258360000|2022-03-14 11:46:00|4218.89|4218.29|4219.77|4219.17|4219.89|4219.29|4218.52|4217.92|32
1647258370000|2022-03-14 11:46:10|4219.64|4219.04|4219.52|4218.92|4219.64|4219.04|4219.27|4218.67|8
1647258380000|2022-03-14 11:46:20|4219.27|4218.67|4218.02|4217.42|4219.39|4218.79|4218.02|4217.42|72
1647258390000|2022-03-14 11:46:30|4218.14|4217.54|4214.02|4213.42|4218.14|4217.54|4213.52|4212.92|356
1647258400000|2022-03-14 11:46:40|4213.77|4213.17|4213.02|4212.42|4213.89|4213.29|4212.64|4212.04|124
1647258410000|2022-03-14 11:46:50|4212.89|4212.29|4215.14|4214.54|4215.39|4214.79|4212.77|4212.17|137
1647258420000|2022-03-14 11:47:00|4216.39|4215.79|4216.64|4216.04|4217.27|4216.67|4216.02|4215.42|61
1647258430000|2022-03-14 11:47:10|4216.52|4215.92|4216.52|4215.92|4216.77|4216.17|4216.14|4215.54|25
1647258440000|2022-03-14 11:47:20|4216.39|4215.79|4215.89|4215.29|4216.64|4216.04|4215.89|4215.29|56
1647258450000|2022-03-14 11:47:30|4216.02|4215.42|4216.02|4215.42|4216.39|4215.79|4215.89|4215.29|38
1647258460000|2022-03-14 11:47:40|4216.27|4215.67|4214.64|4214.04|4216.27|4215.67|4213.77|4213.17|76
1647258470000|2022-03-14 11:47:50|4214.27|4213.67|4213.77|4213.17|4214.27|4213.67|4213.52|4212.92|152
1647258480000|2022-03-14 11:48:00|4214.02|4213.42|4213.14|4212.54|4214.02|4213.42|4213.14|4212.54|77
1647258490000|2022-03-14 11:48:10|4213.27|4212.67|4211.77|4211.17|4213.39|4212.79|4211.77|4211.17|78
1647258500000|2022-03-14 11:48:20|4212.02|4211.42|4212.02|4211.42|4213.14|4212.54|4211.77|4211.17|90
1647258510000|2022-03-14 11:48:30|4212.14|4211.54|4211.14|4210.54|4212.14|4211.54|4211.14|4210.54|121
1647258520000|2022-03-14 11:48:40|4211.27|4210.67|4211.89|4211.29|4212.52|4211.92|4211.14|4210.54|131
1647258530000|2022-03-14 11:48:50|4211.52|4210.92|4210.77|4210.17|4211.64|4211.04|4210.64|4210.04|85
1647258540000|2022-03-14 11:49:00|4210.89|4210.29|4211.02|4210.42|4211.64|4211.04|4210.52|4209.92|119
1647258550000|2022-03-14 11:49:10|4211.14|4210.54|4212.14|4211.54|4212.27|4211.67|4211.02|4210.42|90
1647258560000|2022-03-14 11:49:20|4212.02|4211.42|4213.14|4212.54|4213.27|4212.67|4212.02|4211.42|84
1647258570000|2022-03-14 11:49:30|4213.27|4212.67|4213.64|4213.04|4213.89|4213.29|4213.14|4212.54|24
1647258580000|2022-03-14 11:49:40|4213.77|4213.17|4214.52|4213.92|4215.02|4214.42|4213.27|4212.67|152
1647258590000|2022-03-14 11:49:50|4215.27|4214.67|4215.52|4214.92|4216.77|4216.17|4215.02|4214.42|375
1647258600000|2022-03-14 11:50:00|4215.64|4215.04|4215.64|4215.04|4215.77|4215.17|4215.14|4214.54|192
1647258610000|2022-03-14 11:50:10|4215.52|4214.92|4215.27|4214.67|4215.52|4214.92|4215.14|4214.54|71
1647258620000|2022-03-14 11:50:20|4215.39|4214.79|4217.39|4216.79|4217.39|4216.79|4215.39|4214.79|61
1647258630000|2022-03-14 11:50:30|4217.14|4216.54|4216.27|4215.67|4217.27|4216.67|4215.52|4214.92|326
1647258640000|2022-03-14 11:50:40|4216.39|4215.79|4214.52|4213.92|4216.52|4215.92|4214.27|4213.67|1409
1647258650000|2022-03-14 11:50:50|4214.64|4214.04|4215.02|4214.42|4215.02|4214.42|4214.52|4213.92|106
1647258660000|2022-03-14 11:51:00|4214.89|4214.29|4215.02|4214.42|4215.27|4214.67|4214.52|4213.92|43
1647258670000|2022-03-14 11:51:10|4215.14|4214.54|4216.39|4215.79|4216.52|4215.92|4215.14|4214.54|75
1647258680000|2022-03-14 11:51:20|4216.52|4215.92|4215.77|4215.17|4217.02|4216.42|4215.52|4214.92|232
1647258690000|2022-03-14 11:51:30|4215.64|4215.04|4215.64|4215.04|4215.77|4215.17|4215.27|4214.67|970
1647258700000|2022-03-14 11:51:40|4215.52|4214.92|4215.39|4214.79|4216.02|4215.42|4215.14|4214.54|178
1647258710000|2022-03-14 11:51:50|4215.27|4214.67|4214.52|4213.92|4215.52|4214.92|4214.52|4213.92|40
1647258720000|2022-03-14 11:52:00|4214.39|4213.79|4216.27|4215.67|4216.52|4215.92|4214.39|4213.79|134
1647258730000|2022-03-14 11:52:10|4216.14|4215.54|4215.27|4214.67|4216.52|4215.92|4215.27|4214.67|97
1647258740000|2022-03-14 11:52:20|4215.52|4214.92|4214.27|4213.67|4215.64|4215.04|4214.14|4213.54|60
1647258750000|2022-03-14 11:52:30|4214.39|4213.79|4215.64|4215.04|4216.02|4215.42|4214.27|4213.67|42
1647258760000|2022-03-14 11:52:40|4215.77|4215.17|4215.77|4215.17|4215.77|4215.17|4215.52|4214.92|17
1647258770000|2022-03-14 11:52:50|4215.52|4214.92|4215.02|4214.42|4215.64|4215.04|4215.02|4214.42|47
1647258780000|2022-03-14 11:53:00|4215.14|4214.54|4215.02|4214.42|4215.39|4214.79|4214.89|4214.29|48
1647258790000|2022-03-14 11:53:10|4215.14|4214.54|4215.02|4214.42|4215.14|4214.54|4215.02|4214.42|12
1647258800000|2022-03-14 11:53:20|4214.39|4213.79|4213.39|4212.79|4214.39|4213.79|4212.89|4212.29|116
1647258810000|2022-03-14 11:53:30|4213.52|4212.92|4213.52|4212.92|4213.77|4213.17|4213.39|4212.79|14
1647258820000|2022-03-14 11:53:40|4213.39|4212.79|4212.89|4212.29|4213.39|4212.79|4212.77|4212.17|36
1647258830000|2022-03-14 11:53:50|4213.02|4212.42|4213.14|4212.54|4213.27|4212.67|4212.89|4212.29|43
1647258840000|2022-03-14 11:54:00|4213.02|4212.42|4213.77|4213.17|4213.77|4213.17|4213.02|4212.42|64
1647258850000|2022-03-14 11:54:10|4213.64|4213.04|4213.64|4213.04|4213.64|4213.04|4212.27|4211.67|85
1647258860000|2022-03-14 11:54:20|4213.77|4213.17|4213.02|4212.42|4213.77|4213.17|4212.89|4212.29|69
1647258870000|2022-03-14 11:54:30|4213.14|4212.54|4212.39|4211.79|4213.77|4213.17|4212.39|4211.79|65
1647258880000|2022-03-14 11:54:40|4213.27|4212.67|4213.02|4212.42|4214.14|4213.54|4212.64|4212.04|106
1647258890000|2022-03-14 11:54:50|4212.89|4212.29|4212.39|4211.79|4213.27|4212.67|4212.39|4211.79|68
1647258900000|2022-03-14 11:55:00|4212.52|4211.92|4212.64|4212.04|4212.64|4212.04|4211.77|4211.17|177
1647258910000|2022-03-14 11:55:10|4212.52|4211.92|4212.89|4212.29|4213.14|4212.54|4212.27|4211.67|309
1647258920000|2022-03-14 11:55:20|4213.02|4212.42|4212.52|4211.92|4213.14|4212.54|4212.52|4211.92|55
1647258930000|2022-03-14 11:55:30|4212.77|4212.17|4212.64|4212.04|4213.02|4212.42|4212.52|4211.92|107
1647258940000|2022-03-14 11:55:40|4212.52|4211.92|4211.02|4210.42|4212.52|4211.92|4211.02|4210.42|136
1647258950000|2022-03-14 11:55:50|4211.52|4210.92|4211.02|4210.42|4211.77|4211.17|4211.02|4210.42|55
1647258960000|2022-03-14 11:56:00|4210.89|4210.29|4211.02|4210.42|4211.64|4211.04|4210.77|4210.17|76
1647258970000|2022-03-14 11:56:10|4211.14|4210.54|4211.27|4210.67|4211.27|4210.67|4210.89|4210.29|35
1647258980000|2022-03-14 11:56:20|4211.14|4210.54|4211.27|4210.67|4211.27|4210.67|4211.02|4210.42|32
1647258990000|2022-03-14 11:56:30|4211.14|4210.54|4211.02|4210.42|4211.27|4210.67|4210.89|4210.29|19
1647259000000|2022-03-14 11:56:40|4211.14|4210.54|4211.14|4210.54|4211.27|4210.67|4210.64|4210.04|82
1647259010000|2022-03-14 11:56:50|4211.27|4210.67|4212.64|4212.04|4213.14|4212.54|4211.27|4210.67|108
1647259020000|2022-03-14 11:57:00|4212.77|4212.17|4213.14|4212.54|4213.52|4212.92|4212.77|4212.17|48
1647259030000|2022-03-14 11:57:10|4213.02|4212.42|4212.89|4212.29|4213.27|4212.67|4212.52|4211.92|83
1647259040000|2022-03-14 11:57:20|4213.02|4212.42|4212.52|4211.92|4213.02|4212.42|4212.39|4211.79|81
1647259050000|2022-03-14 11:57:30|4212.64|4212.04|4213.02|4212.42|4213.02|4212.42|4212.52|4211.92|101
1647259060000|2022-03-14 11:57:40|4213.14|4212.54|4213.02|4212.42|4213.39|4212.79|4213.02|4212.42|20
1647259070000|2022-03-14 11:57:50|4212.77|4212.17|4213.77|4213.17|4213.77|4213.17|4212.52|4211.92|103
1647259080000|2022-03-14 11:58:00|4213.64|4213.04|4214.14|4213.54|4214.27|4213.67|4213.64|4213.04|28
1647259090000|2022-03-14 11:58:10|4214.27|4213.67|4215.27|4214.67|4216.02|4215.42|4214.14|4213.54|70
1647259100000|2022-03-14 11:58:20|4215.14|4214.54|4216.27|4215.67|4216.77|4216.17|4215.14|4214.54|119
1647259110000|2022-03-14 11:58:30|4216.77|4216.17|4217.02|4216.42|4217.27|4216.67|4216.52|4215.92|135
1647259120000|2022-03-14 11:58:40|4216.89|4216.29|4216.77|4216.17|4217.02|4216.42|4216.52|4215.92|54
1647259130000|2022-03-14 11:58:50|4216.64|4216.04|4215.77|4215.17|4216.89|4216.29|4215.52|4214.92|208
1647259140000|2022-03-14 11:59:00|4215.64|4215.04|4215.52|4214.92|4216.02|4215.42|4215.52|4214.92|37
1647259150000|2022-03-14 11:59:10|4215.39|4214.79|4215.27|4214.67|4215.52|4214.92|4215.27|4214.67|19
1647259160000|2022-03-14 11:59:20|4215.52|4214.92|4215.02|4214.42|4215.77|4215.17|4214.52|4213.92|102
1647259170000|2022-03-14 11:59:30|4214.52|4213.92|4213.77|4213.17|4214.64|4214.04|4213.77|4213.17|56
1647259180000|2022-03-14 11:59:40|4213.89|4213.29|4212.77|4212.17|4213.89|4213.29|4212.64|4212.04|114
1647259190000|2022-03-14 11:59:50|4212.89|4212.29|4211.77|4211.17|4212.89|4212.29|4211.77|4211.17|71
1647259200000|2022-03-14 12:00:00|4211.02|4210.42|4209.52|4208.92|4212.02|4211.42|4209.52|4208.92|243
1647259210000|2022-03-14 12:00:10|4209.27|4208.67|4210.77|4210.17|4211.14|4210.54|4209.27|4208.67|100
1647259220000|2022-03-14 12:00:20|4210.89|4210.29|4211.27|4210.67|4212.27|4211.67|4210.89|4210.29|196
1647259230000|2022-03-14 12:00:30|4211.39|4210.79|4211.77|4211.17|4212.27|4211.67|4211.39|4210.79|51
1647259240000|2022-03-14 12:00:40|4211.89|4211.29|4212.39|4211.79|4212.39|4211.79|4211.77|4211.17|42
1647259250000|2022-03-14 12:00:50|4212.27|4211.67|4212.64|4212.04|4212.77|4212.17|4212.27|4211.67|39
1647259260000|2022-03-14 12:01:00|4212.77|4212.17|4214.39|4213.79|4214.77|4214.17|4212.64|4212.04|94
1647259270000|2022-03-14 12:01:10|4214.52|4213.92|4214.77|4214.17|4215.27|4214.67|4214.39|4213.79|66
1647259280000|2022-03-14 12:01:20|4215.02|4214.42|4215.02|4214.42|4215.52|4214.92|4214.77|4214.17|260
1647259290000|2022-03-14 12:01:30|4215.14|4214.54|4215.14|4214.54|4215.39|4214.79|4214.89|4214.29|80
1647259300000|2022-03-14 12:01:40|4215.39|4214.79|4215.02|4214.42|4215.52|4214.92|4214.77|4214.17|35
1647259310000|2022-03-14 12:01:50|4214.89|4214.29|4214.77|4214.17|4215.27|4214.67|4214.77|4214.17|33
1647259320000|2022-03-14 12:02:00|4214.89|4214.29|4214.77|4214.17|4215.02|4214.42|4214.52|4213.92|41
1647259330000|2022-03-14 12:02:10|4214.64|4214.04|4215.02|4214.42|4215.27|4214.67|4214.52|4213.92|26
1647259340000|2022-03-14 12:02:20|4215.27|4214.67|4215.52|4214.92|4215.52|4214.92|4215.14|4214.54|63
1647259350000|2022-03-14 12:02:30|4215.64|4215.04|4216.02|4215.42|4216.02|4215.42|4215.52|4214.92|20
1647259360000|2022-03-14 12:02:40|4216.39|4215.79|4216.77|4216.17|4217.27|4216.67|4216.39|4215.79|85
1647259370000|2022-03-14 12:02:50|4215.77|4215.17|4214.52|4213.92|4215.77|4215.17|4214.52|4213.92|124
1647259380000|2022-03-14 12:03:00|4214.39|4213.79|4214.02|4213.42|4214.52|4213.92|4214.02|4213.42|29
1647259390000|2022-03-14 12:03:10|4213.52|4212.92|4213.39|4212.79|4214.52|4213.92|4213.27|4212.67|86
1647259400000|2022-03-14 12:03:20|4213.27|4212.67|4213.77|4213.17|4214.27|4213.67|4213.27|4212.67|148
1647259410000|2022-03-14 12:03:30|4213.89|4213.29|4214.27|4213.67|4214.39|4213.79|4213.89|4213.29|20
1647259420000|2022-03-14 12:03:40|4214.64|4214.04|4215.64|4215.04|4215.64|4215.04|4214.64|4214.04|75
1647259430000|2022-03-14 12:03:50|4215.77|4215.17|4215.64|4215.04|4215.89|4215.29|4215.52|4214.92|39
1647259440000|2022-03-14 12:04:00|4216.02|4215.42|4216.77|4216.17|4216.77|4216.17|4216.02|4215.42|123
1647259450000|2022-03-14 12:04:10|4216.89|4216.29|4216.27|4215.67|4217.27|4216.67|4216.02|4215.42|99
1647259460000|2022-03-14 12:04:20|4216.64|4216.04|4218.02|4217.42|4218.02|4217.42|4216.39|4215.79|107
1647259470000|2022-03-14 12:04:30|4217.89|4217.29|4218.02|4217.42|4218.27|4217.67|4217.77|4217.17|33
1647259480000|2022-03-14 12:04:40|4218.27|4217.67|4218.39|4217.79|4218.52|4217.92|4218.02|4217.42|62
1647259490000|2022-03-14 12:04:50|4218.52|4217.92|4217.77|4217.17|4218.52|4217.92|4217.77|4217.17|58
1647259500000|2022-03-14 12:05:00|4217.52|4216.92|4217.39|4216.79|4217.89|4217.29|4217.02|4216.42|81
1647259510000|2022-03-14 12:05:10|4217.52|4216.92|4218.27|4217.67|4218.27|4217.67|4217.39|4216.79|36
1647259520000|2022-03-14 12:05:20|4218.14|4217.54|4218.27|4217.67|4218.52|4217.92|4218.02|4217.42|55
1647259530000|2022-03-14 12:05:30|4218.02|4217.42|4218.52|4217.92|4218.52|4217.92|4218.02|4217.42|44
1647259540000|2022-03-14 12:05:40|4218.64|4218.04|4218.02|4217.42|4218.77|4218.17|4217.77|4217.17|98
1647259550000|2022-03-14 12:05:50|4218.52|4217.92|4218.27|4217.67|4218.77|4218.17|4218.27|4217.67|54
1647259560000|2022-03-14 12:06:00|4218.52|4217.92|4219.27|4218.67|4219.39|4218.79|4217.77|4217.17|97
1647259570000|2022-03-14 12:06:10|4219.02|4218.42|4219.14|4218.54|4219.27|4218.67|4218.77|4218.17|36
1647259580000|2022-03-14 12:06:20|4219.02|4218.42|4218.64|4218.04|4219.14|4218.54|4218.64|4218.04|28
1647259590000|2022-03-14 12:06:30|4218.77|4218.17|4219.14|4218.54|4219.14|4218.54|4218.77|4218.17|30
1647259600000|2022-03-14 12:06:40|4219.02|4218.42|4218.77|4218.17|4219.14|4218.54|4218.77|4218.17|16
1647259610000|2022-03-14 12:06:50|4219.02|4218.42|4219.14|4218.54|4219.27|4218.67|4218.77|4218.17|86
1647259620000|2022-03-14 12:07:00|4218.27|4217.67|4217.02|4216.42|4218.27|4217.67|4216.52|4215.92|73
1647259630000|2022-03-14 12:07:10|4217.14|4216.54|4217.14|4216.54|4217.27|4216.67|4216.89|4216.29|152
1647259640000|2022-03-14 12:07:20|4217.27|4216.67|4218.27|4217.67|4218.27|4217.67|4217.27|4216.67|72
1647259650000|2022-03-14 12:07:30|4218.14|4217.54|4218.52|4217.92|4218.77|4218.17|4218.02|4217.42|27
1647259660000|2022-03-14 12:07:40|4218.64|4218.04|4219.52|4218.92|4219.52|4218.92|4218.64|4218.04|24
1647259670000|2022-03-14 12:07:50|4219.27|4218.67|4219.77|4219.17|4219.89|4219.29|4219.14|4218.54|69
1647259680000|2022-03-14 12:08:00|4219.89|4219.29|4220.02|4219.42|4220.27|4219.67|4219.52|4218.92|59
1647259690000|2022-03-14 12:08:10|4219.77|4219.17|4219.02|4218.42|4219.77|4219.17|4219.02|4218.42|69
1647259700000|2022-03-14 12:08:20|4218.77|4218.17|4218.77|4218.17|4219.02|4218.42|4218.77|4218.17|73
1647259710000|2022-03-14 12:08:30|4218.64|4218.04|4219.02|4218.42|4219.02|4218.42|4218.52|4217.92|503
1647259720000|2022-03-14 12:08:40|4218.77|4218.17|4218.77|4218.17|4219.02|4218.42|4218.77|4218.17|48
1647259730000|2022-03-14 12:08:50|4218.89|4218.29|4218.77|4218.17|4219.02|4218.42|4218.77|4218.17|72
1647259740000|2022-03-14 12:09:00|4219.02|4218.42|4219.27|4218.67|4219.27|4218.67|4219.02|4218.42|69
1647259750000|2022-03-14 12:09:10|4219.14|4218.54|4219.02|4218.42|4219.27|4218.67|4219.02|4218.42|14
1647259760000|2022-03-14 12:09:20|4219.27|4218.67|4218.77|4218.17|4219.27|4218.67|4218.39|4217.79|123
1647259770000|2022-03-14 12:09:30|4218.52|4217.92|4220.52|4219.92|4220.77|4220.17|4218.27|4217.67|205
1647259780000|2022-03-14 12:09:40|4220.27|4219.67|4219.27|4218.67|4220.27|4219.67|4219.27|4218.67|54
1647259790000|2022-03-14 12:09:50|4219.02|4218.42|4219.02|4218.42|4219.27|4218.67|4218.89|4218.29|92
1647259800000|2022-03-14 12:10:00|4218.89|4218.29|4218.52|4217.92|4219.02|4218.42|4218.27|4217.67|47
1647259810000|2022-03-14 12:10:10|4218.39|4217.79|4218.77|4218.17|4218.77|4218.17|4218.39|4217.79|910
1647259820000|2022-03-14 12:10:20|4218.64|4218.04|4218.27|4217.67|4218.64|4218.04|4218.02|4217.42|93
1647259830000|2022-03-14 12:10:30|4218.39|4217.79|4218.27|4217.67|4218.52|4217.92|4218.02|4217.42|65
1647259840000|2022-03-14 12:10:40|4218.14|4217.54|4217.89|4217.29|4218.14|4217.54|4217.52|4216.92|66
1647259850000|2022-03-14 12:10:50|4217.77|4217.17|4217.64|4217.04|4218.02|4217.42|4217.52|4216.92|68
1647259860000|2022-03-14 12:11:00|4217.52|4216.92|4217.27|4216.67|4217.52|4216.92|4216.77|4216.17|56
1647259870000|2022-03-14 12:11:10|4217.14|4216.54|4217.02|4216.42|4217.14|4216.54|4216.77|4216.17|48
1647259880000|2022-03-14 12:11:20|4217.27|4216.67|4216.52|4215.92|4217.52|4216.92|4216.27|4215.67|125
1647259890000|2022-03-14 12:11:30|4216.39|4215.79|4216.02|4215.42|4216.52|4215.92|4216.02|4215.42|55
1647259900000|2022-03-14 12:11:40|4216.39|4215.79|4216.52|4215.92|4216.52|4215.92|4216.39|4215.79|39
1647259910000|2022-03-14 12:11:50|4216.39|4215.79|4216.52|4215.92|4216.52|4215.92|4216.14|4215.54|76
1647259920000|2022-03-14 12:12:00|4216.77|4216.17|4216.77|4216.17|4216.77|4216.17|4216.77|4216.17|51
1647259930000|2022-03-14 12:12:10|4216.39|4215.79|4216.52|4215.92|4216.64|4216.04|4216.27|4215.67|37
1647259940000|2022-03-14 12:12:20|4216.64|4216.04|4216.27|4215.67|4216.77|4216.17|4216.14|4215.54|84
1647259950000|2022-03-14 12:12:30|4216.52|4215.92|4216.52|4215.92|4216.52|4215.92|4216.39|4215.79|5
1647259960000|2022-03-14 12:12:40|4216.64|4216.04|4216.27|4215.67|4216.64|4216.04|4216.27|4215.67|21
1647259970000|2022-03-14 12:12:50|4216.02|4215.42|4216.27|4215.67|4216.27|4215.67|4216.02|4215.42|82
1647259980000|2022-03-14 12:13:00|4216.14|4215.54|4216.52|4215.92|4216.52|4215.92|4216.14|4215.54|59
1647259990000|2022-03-14 12:13:10|4216.27|4215.67|4216.02|4215.42|4216.27|4215.67|4216.02|4215.42|20
1647260000000|2022-03-14 12:13:20|||||||||71
1647260010000|2022-03-14 12:13:30|4216.14|4215.54|4216.14|4215.54|4216.39|4215.79|4216.14|4215.54|126
1647260020000|2022-03-14 12:13:40|4216.27|4215.67|4216.02|4215.42|4216.27|4215.67|4215.89|4215.29|49
1647260030000|2022-03-14 12:13:50|4215.89|4215.29|4216.02|4215.42|4216.02|4215.42|4215.89|4215.29|304
1647260040000|2022-03-14 12:14:00|4216.27|4215.67|4216.02|4215.42|4216.27|4215.67|4215.77|4215.17|159
1647260050000|2022-03-14 12:14:10|4216.27|4215.67|4216.39|4215.79|4216.52|4215.92|4216.27|4215.67|39
1647260060000|2022-03-14 12:14:20|4216.77|4216.17|4217.27|4216.67|4217.77|4217.17|4216.77|4216.17|110
1647260070000|2022-03-14 12:14:30|4217.14|4216.54|4217.64|4217.04|4217.64|4217.04|4217.02|4216.42|31
1647260080000|2022-03-14 12:14:40|4217.52|4216.92|4217.77|4217.17|4217.77|4217.17|4217.27|4216.67|106
1647260090000|2022-03-14 12:14:50|4217.64|4217.04|4217.64|4217.04|4217.89|4217.29|4217.64|4217.04|60
1647260100000|2022-03-14 12:15:00|4217.52|4216.92|4217.27|4216.67|4217.64|4217.04|4216.77|4216.17|49
1647260110000|2022-03-14 12:15:10|4217.39|4216.79|4217.39|4216.79|4217.52|4216.92|4217.14|4216.54|6
1647260120000|2022-03-14 12:15:20|4217.27|4216.67|4218.14|4217.54|4218.27|4217.67|4217.27|4216.67|3029
1647260130000|2022-03-14 12:15:30|4218.02|4217.42|4218.77|4218.17|4219.27|4218.67|4218.02|4217.42|250
1647260140000|2022-03-14 12:15:40|4218.89|4218.29|4219.02|4218.42|4219.02|4218.42|4218.77|4218.17|1038
1647260150000|2022-03-14 12:15:50|4220.52|4219.92|4220.39|4219.79|4221.27|4220.67|4220.39|4219.79|609
1647260160000|2022-03-14 12:16:00|4220.52|4219.92|4220.02|4219.42|4220.52|4219.92|4220.02|4219.42|20
1647260170000|2022-03-14 12:16:10|4220.27|4219.67|4220.02|4219.42|4220.52|4219.92|4220.02|4219.42|26
1647260180000|2022-03-14 12:16:20|4219.64|4219.04|4219.39|4218.79|4219.64|4219.04|4219.02|4218.42|59
1647260190000|2022-03-14 12:16:30|4219.52|4218.92|4218.77|4218.17|4219.64|4219.04|4218.77|4218.17|70
1647260200000|2022-03-14 12:16:40|4218.52|4217.92|4218.27|4217.67|4218.64|4218.04|4218.27|4217.67|34
1647260210000|2022-03-14 12:16:50|4218.02|4217.42|4218.52|4217.92|4218.64|4218.04|4218.02|4217.42|49
1647260220000|2022-03-14 12:17:00|4218.14|4217.54|4218.02|4217.42|4218.52|4217.92|4218.02|4217.42|30
1647260230000|2022-03-14 12:17:10|4217.77|4217.17|4216.52|4215.92|4217.89|4217.29|4216.52|4215.92|103
1647260240000|2022-03-14 12:17:20|4216.77|4216.17|4216.39|4215.79|4217.64|4217.04|4216.27|4215.67|132
1647260250000|2022-03-14 12:17:30|4216.77|4216.17|4216.27|4215.67|4216.77|4216.17|4216.27|4215.67|43
1647260260000|2022-03-14 12:17:40|4216.14|4215.54|4216.02|4215.42|4216.27|4215.67|4215.77|4215.17|100
1647260270000|2022-03-14 12:17:50|4215.77|4215.17|4215.77|4215.17|4215.89|4215.29|4214.89|4214.29|108
1647260280000|2022-03-14 12:18:00|4216.02|4215.42|4216.02|4215.42|4216.14|4215.54|4215.77|4215.17|20
1647260290000|2022-03-14 12:18:10|4215.77|4215.17|4215.89|4215.29|4215.89|4215.29|4215.77|4215.17|17
1647260300000|2022-03-14 12:18:20|4216.02|4215.42|4215.52|4214.92|4216.02|4215.42|4215.52|4214.92|45
1647260310000|2022-03-14 12:18:30|4215.27|4214.67|4214.64|4214.04|4215.39|4214.79|4213.77|4213.17|79
1647260320000|2022-03-14 12:18:40|4214.89|4214.29|4214.64|4214.04|4215.14|4214.54|4214.27|4213.67|164
1647260330000|2022-03-14 12:18:50|4214.77|4214.17|4214.77|4214.17|4215.27|4214.67|4214.39|4213.79|113
1647260340000|2022-03-14 12:19:00|4214.89|4214.29|4215.02|4214.42|4215.52|4214.92|4214.89|4214.29|17
1647260350000|2022-03-14 12:19:10|4215.39|4214.79|4214.77|4214.17|4215.39|4214.79|4214.77|4214.17|18
1647260360000|2022-03-14 12:19:20|4215.02|4214.42|4214.77|4214.17|4215.27|4214.67|4214.77|4214.17|51
1647260370000|2022-03-14 12:19:30|4214.89|4214.29|4214.14|4213.54|4214.89|4214.29|4213.89|4213.29|141
1647260380000|2022-03-14 12:19:40|4214.27|4213.67|4213.77|4213.17|4214.27|4213.67|4213.77|4213.17|56
1647260390000|2022-03-14 12:19:50|4213.52|4212.92|4214.27|4213.67|4214.39|4213.79|4213.52|4212.92|53
1647260400000|2022-03-14 12:20:00|4214.52|4213.92|4214.27|4213.67|4215.02|4214.42|4213.89|4213.29|40
1647260410000|2022-03-14 12:20:10|4214.39|4213.79|4213.89|4213.29|4214.64|4214.04|4213.52|4212.92|130
1647260420000|2022-03-14 12:20:20|4213.77|4213.17|4213.77|4213.17|4213.77|4213.17|4213.64|4213.04|28
1647260430000|2022-03-14 12:20:30|4214.14|4213.54|4215.02|4214.42|4215.02|4214.42|4214.14|4213.54|23
1647260440000|2022-03-14 12:20:40|4215.14|4214.54|4214.14|4213.54|4215.14|4214.54|4214.14|4213.54|68
1647260450000|2022-03-14 12:20:50|4214.02|4213.42|4214.27|4213.67|4214.52|4213.92|4213.77|4213.17|43
1647260460000|2022-03-14 12:21:00|4214.39|4213.79|4213.27|4212.67|4214.64|4214.04|4213.27|4212.67|111
1647260470000|2022-03-14 12:21:10|4213.39|4212.79|4212.77|4212.17|4213.64|4213.04|4212.77|4212.17|41
1647260480000|2022-03-14 12:21:20|4212.64|4212.04|4213.52|4212.92|4214.02|4213.42|4212.64|4212.04|100
1647260490000|2022-03-14 12:21:30|4213.39|4212.79|4213.77|4213.17|4213.77|4213.17|4213.39|4212.79|12
1647260500000|2022-03-14 12:21:40|4214.27|4213.67|4213.52|4212.92|4214.39|4213.79|4213.52|4212.92|43
1647260510000|2022-03-14 12:21:50|4213.02|4212.42|4212.77|4212.17|4213.27|4212.67|4212.77|4212.17|69
1647260520000|2022-03-14 12:22:00|4212.64|4212.04|4211.52|4210.92|4212.77|4212.17|4211.52|4210.92|62
1647260530000|2022-03-14 12:22:10|4211.77|4211.17|4211.39|4210.79|4211.77|4211.17|4211.39|4210.79|205
1647260540000|2022-03-14 12:22:20|4211.64|4211.04|4213.14|4212.54|4213.27|4212.67|4211.64|4211.04|94
1647260550000|2022-03-14 12:22:30|4213.02|4212.42|4212.52|4211.92|4213.39|4212.79|4212.52|4211.92|56
1647260560000|2022-03-14 12:22:40|4212.27|4211.67|4210.77|4210.17|4212.27|4211.67|4210.77|4210.17|68
1647260570000|2022-03-14 12:22:50|4210.89|4210.29|4211.39|4210.79|4211.52|4210.92|4210.89|4210.29|179
1647260580000|2022-03-14 12:23:00|4211.52|4210.92|4212.02|4211.42|4212.27|4211.67|4211.39|4210.79|759
1647260590000|2022-03-14 12:23:10|4211.77|4211.17|4211.02|4210.42|4211.77|4211.17|4210.77|4210.17|128
1647260600000|2022-03-14 12:23:20|4211.14|4210.54|4213.77|4213.17|4213.77|4213.17|4210.77|4210.17|494
1647260610000|2022-03-14 12:23:30|4213.39|4212.79|4214.02|4213.42|4214.89|4214.29|4213.27|4212.67|436
1647260620000|2022-03-14 12:23:40|4213.89|4213.29|4212.27|4211.67|4213.89|4213.29|4212.02|4211.42|450
1647260630000|2022-03-14 12:23:50|4212.39|4211.79|4212.02|4211.42|4212.77|4212.17|4212.02|4211.42|148
1647260640000|2022-03-14 12:24:00|4212.27|4211.67|4212.52|4211.92|4212.89|4212.29|4212.02|4211.42|163
1647260650000|2022-03-14 12:24:10|4213.02|4212.42|4214.02|4213.42|4214.02|4213.42|4213.02|4212.42|72
1647260660000|2022-03-14 12:24:20|4214.52|4213.92|4213.77|4213.17|4214.52|4213.92|4213.77|4213.17|59
1647260670000|2022-03-14 12:24:30|4213.89|4213.29|4213.02|4212.42|4214.27|4213.67|4213.02|4212.42|81
1647260680000|2022-03-14 12:24:40|4213.14|4212.54|4211.52|4210.92|4213.14|4212.54|4211.02|4210.42|111
1647260690000|2022-03-14 12:24:50|4211.64|4211.04|4211.39|4210.79|4211.64|4211.04|4211.27|4210.67|40
1647260700000|2022-03-14 12:25:00|4211.52|4210.92|4213.02|4212.42|4213.02|4212.42|4211.52|4210.92|24
1647260710000|2022-03-14 12:25:10|4212.89|4212.29|4212.77|4212.17|4213.02|4212.42|4212.27|4211.67|26
1647260720000|2022-03-14 12:25:20|4212.89|4212.29|4213.02|4212.42|4213.02|4212.42|4212.52|4211.92|32
1647260730000|2022-03-14 12:25:30|4212.89|4212.29|4212.89|4212.29|4213.02|4212.42|4212.77|4212.17|39
1647260740000|2022-03-14 12:25:40|4213.02|4212.42|4213.02|4212.42|4213.14|4212.54|4213.02|4212.42|22
1647260750000|2022-03-14 12:25:50|4213.14|4212.54|4213.14|4212.54|4213.39|4212.79|4212.77|4212.17|69
1647260760000|2022-03-14 12:26:00|4213.39|4212.79|4213.64|4213.04|4213.64|4213.04|4213.27|4212.67|34
1647260770000|2022-03-14 12:26:10|4213.52|4212.92|4213.77|4213.17|4214.14|4213.54|4213.52|4212.92|24
1647260780000|2022-03-14 12:26:20|4214.02|4213.42|4213.52|4212.92|4214.39|4213.79|4213.52|4212.92|49
1647260790000|2022-03-14 12:26:30|4213.39|4212.79|4213.39|4212.79|4213.89|4213.29|4213.27|4212.67|15
1647260800000|2022-03-14 12:26:40|4213.52|4212.92|4213.77|4213.17|4213.77|4213.17|4213.27|4212.67|21
1647260810000|2022-03-14 12:26:50|4213.52|4212.92|4213.77|4213.17|4213.77|4213.17|4213.52|4212.92|33
1647260820000|2022-03-14 12:27:00|4213.89|4213.29|4213.27|4212.67|4214.02|4213.42|4213.27|4212.67|27
1647260830000|2022-03-14 12:27:10|4213.39|4212.79|4214.02|4213.42|4214.02|4213.42|4213.39|4212.79|19
1647260840000|2022-03-14 12:27:20|4213.89|4213.29|4214.02|4213.42|4214.02|4213.42|4213.77|4213.17|33
1647260850000|2022-03-14 12:27:30|4214.52|4213.92|4214.77|4214.17|4214.89|4214.29|4214.52|4213.92|323
1647260860000|2022-03-14 12:27:40|4214.89|4214.29|4215.02|4214.42|4215.14|4214.54|4214.89|4214.29|27
1647260870000|2022-03-14 12:27:50|4214.89|4214.29|4214.27|4213.67|4215.02|4214.42|4214.27|4213.67|64
1647260880000|2022-03-14 12:28:00|4214.14|4213.54|4213.77|4213.17|4214.27|4213.67|4213.77|4213.17|13
1647260890000|2022-03-14 12:28:10|4213.89|4213.29|4213.77|4213.17|4214.02|4213.42|4213.77|4213.17|19
1647260900000|2022-03-14 12:28:20|4213.39|4212.79|4213.52|4212.92|4214.27|4213.67|4213.39|4212.79|91
1647260910000|2022-03-14 12:28:30|4213.14|4212.54|4213.64|4213.04|4213.64|4213.04|4213.14|4212.54|21
1647260920000|2022-03-14 12:28:40|4213.77|4213.17|4213.52|4212.92|4213.77|4213.17|4213.27|4212.67|28
1647260930000|2022-03-14 12:28:50|4213.27|4212.67|4212.77|4212.17|4213.39|4212.79|4212.77|4212.17|47
1647260940000|2022-03-14 12:29:00|4212.39|4211.79|4212.77|4212.17|4213.02|4212.42|4212.14|4211.54|119
1647260950000|2022-03-14 12:29:10|4212.89|4212.29|4213.14|4212.54|4213.77|4213.17|4212.89|4212.29|41
1647260960000|2022-03-14 12:29:20|4213.27|4212.67|4212.52|4211.92|4213.64|4213.04|4212.52|4211.92|75
1647260970000|2022-03-14 12:29:30|4212.27|4211.67|4213.14|4212.54|4213.14|4212.54|4212.14|4211.54|56
1647260980000|2022-03-14 12:29:40|4213.27|4212.67|4213.02|4212.42|4214.02|4213.42|4213.02|4212.42|43
1647260990000|2022-03-14 12:29:50|4213.27|4212.67|4213.39|4212.79|4213.64|4213.04|4213.02|4212.42|38
1647261000000|2022-03-14 12:30:00|4213.77|4213.17|4214.14|4213.54|4214.27|4213.67|4213.77|4213.17|22
1647261010000|2022-03-14 12:30:10|4214.27|4213.67|4215.02|4214.42|4215.02|4214.42|4214.02|4213.42|42
1647261020000|2022-03-14 12:30:20|4215.14|4214.54|4216.64|4216.04|4216.77|4216.17|4215.02|4214.42|113
1647261030000|2022-03-14 12:30:30|4216.52|4215.92|4216.27|4215.67|4216.52|4215.92|4216.14|4215.54|31
1647261040000|2022-03-14 12:30:40|4216.39|4215.79|4215.77|4215.17|4216.64|4216.04|4215.64|4215.04|124
1647261050000|2022-03-14 12:30:50|4215.89|4215.29|4216.27|4215.67|4216.52|4215.92|4215.89|4215.29|69
1647261060000|2022-03-14 12:31:00|4216.39|4215.79|4216.27|4215.67|4216.39|4215.79|4216.02|4215.42|35
1647261070000|2022-03-14 12:31:10|4216.14|4215.54|4216.39|4215.79|4216.52|4215.92|4215.14|4214.54|59
1647261080000|2022-03-14 12:31:20|4216.27|4215.67|4216.52|4215.92|4216.52|4215.92|4216.27|4215.67|30
1647261090000|2022-03-14 12:31:30|4216.64|4216.04|4216.64|4216.04|4217.27|4216.67|4216.64|4216.04|74
1647261100000|2022-03-14 12:31:40|4216.52|4215.92|4216.27|4215.67|4216.52|4215.92|4215.89|4215.29|35
1647261110000|2022-03-14 12:31:50|4216.02|4215.42|4215.64|4215.04|4216.02|4215.42|4215.64|4215.04|44
1647261120000|2022-03-14 12:32:00|4215.27|4214.67|4215.14|4214.54|4215.27|4214.67|4215.02|4214.42|36
1647261130000|2022-03-14 12:32:10|4215.02|4214.42|4214.39|4213.79|4215.02|4214.42|4214.39|4213.79|24
1647261140000|2022-03-14 12:32:20|4214.52|4213.92|4215.02|4214.42|4215.27|4214.67|4214.27|4213.67|90
1647261150000|2022-03-14 12:32:30|4215.14|4214.54|4215.02|4214.42|4215.27|4214.67|4214.89|4214.29|13
1647261160000|2022-03-14 12:32:40|4214.89|4214.29|4214.77|4214.17|4214.89|4214.29|4214.77|4214.17|11
1647261170000|2022-03-14 12:32:50|4214.89|4214.29|4213.39|4212.79|4215.02|4214.42|4213.27|4212.67|55
1647261180000|2022-03-14 12:33:00|4213.27|4212.67|4213.52|4212.92|4213.77|4213.17|4213.27|4212.67|75
1647261190000|2022-03-14 12:33:10|4213.27|4212.67|4213.27|4212.67|4213.39|4212.79|4212.39|4211.79|125
1647261200000|2022-03-14 12:33:20|4213.39|4212.79|4213.02|4212.42|4213.52|4212.92|4213.02|4212.42|45
1647261210000|2022-03-14 12:33:30|4213.39|4212.79|4214.27|4213.67|4214.52|4213.92|4213.39|4212.79|146
1647261220000|2022-03-14 12:33:40|4214.02|4213.42|4214.52|4213.92|4214.52|4213.92|4213.89|4213.29|486
1647261230000|2022-03-14 12:33:50|4215.27|4214.67|4216.27|4215.67|4216.27|4215.67|4215.27|4214.67|290
1647261240000|2022-03-14 12:34:00|4216.52|4215.92|4216.39|4215.79|4217.27|4216.67|4216.39|4215.79|2259
1647261250000|2022-03-14 12:34:10|4216.52|4215.92|4216.77|4216.17|4217.02|4216.42|4216.52|4215.92|1093
1647261260000|2022-03-14 12:34:20|4217.02|4216.42|4217.52|4216.92|4217.52|4216.92|4217.02|4216.42|127
1647261270000|2022-03-14 12:34:30|4217.64|4217.04|4216.27|4215.67|4217.64|4217.04|4216.27|4215.67|139
1647261280000|2022-03-14 12:34:40|4216.39|4215.79|4216.27|4215.67|4217.02|4216.42|4216.14|4215.54|34
1647261290000|2022-03-14 12:34:50|4216.39|4215.79|4217.52|4216.92|4217.52|4216.92|4216.39|4215.79|51
1647261300000|2022-03-14 12:35:00|4217.27|4216.67|4216.77|4216.17|4217.27|4216.67|4216.52|4215.92|2067
1647261310000|2022-03-14 12:35:10|4216.89|4216.29|4217.02|4216.42|4217.14|4216.54|4216.89|4216.29|320
1647261320000|2022-03-14 12:35:20|4217.27|4216.67|4216.52|4215.92|4217.27|4216.67|4216.52|4215.92|67
1647261330000|2022-03-14 12:35:30|4216.02|4215.42|4216.64|4216.04|4216.64|4216.04|4216.02|4215.42|29
1647261340000|2022-03-14 12:35:40|4216.77|4216.17|4217.02|4216.42|4217.02|4216.42|4216.64|4216.04|72
1647261350000|2022-03-14 12:35:50|4216.89|4216.29|4216.64|4216.04|4216.89|4216.29|4216.52|4215.92|86
1647261360000|2022-03-14 12:36:00|4216.52|4215.92|4216.77|4216.17|4216.77|4216.17|4216.52|4215.92|61
1647261370000|2022-03-14 12:36:10|4216.64|4216.04|4216.39|4215.79|4216.77|4216.17|4216.39|4215.79|65
1647261380000|2022-03-14 12:36:20|4216.27|4215.67|4215.64|4215.04|4216.52|4215.92|4215.64|4215.04|77
1647261390000|2022-03-14 12:36:30|4215.52|4214.92|4214.89|4214.29|4215.64|4215.04|4214.89|4214.29|39
1647261400000|2022-03-14 12:36:40|4215.02|4214.42|4215.14|4214.54|4215.14|4214.54|4214.39|4213.79|54
1647261410000|2022-03-14 12:36:50|4215.27|4214.67|4215.02|4214.42|4215.39|4214.79|4215.02|4214.42|61
1647261420000|2022-03-14 12:37:00|4215.14|4214.54|4214.77|4214.17|4215.27|4214.67|4214.77|4214.17|2319
1647261430000|2022-03-14 12:37:10|4214.52|4213.92|4213.39|4212.79|4214.77|4214.17|4213.02|4212.42|312
1647261440000|2022-03-14 12:37:20|4213.27|4212.67|4212.52|4211.92|4213.27|4212.67|4212.52|4211.92|58
1647261450000|2022-03-14 12:37:30|4212.64|4212.04|4213.77|4213.17|4213.77|4213.17|4212.52|4211.92|45
1647261460000|2022-03-14 12:37:40|4213.89|4213.29|4214.27|4213.67|4214.27|4213.67|4213.64|4213.04|20
1647261470000|2022-03-14 12:37:50|4214.14|4213.54|4214.27|4213.67|4214.27|4213.67|4214.14|4213.54|2373
1647261480000|2022-03-14 12:38:00|4214.14|4213.54|4214.52|4213.92|4214.52|4213.92|4214.02|4213.42|19
1647261490000|2022-03-14 12:38:10|4214.64|4214.04|4215.77|4215.17|4215.77|4215.17|4214.27|4213.67|257
1647261500000|2022-03-14 12:38:20|4216.02|4215.42|4216.52|4215.92|4216.52|4215.92|4216.02|4215.42|1155
1647261510000|2022-03-14 12:38:30|4216.39|4215.79|4216.27|4215.67|4216.39|4215.79|4216.27|4215.67|17
1647261520000|2022-03-14 12:38:40|4216.39|4215.79|4216.27|4215.67|4216.39|4215.79|4216.27|4215.67|10
1647261530000|2022-03-14 12:38:50|4216.39|4215.79|4216.14|4215.54|4216.52|4215.92|4216.14|4215.54|25
1647261540000|2022-03-14 12:39:00|4216.27|4215.67|4216.27|4215.67|4216.77|4216.17|4216.02|4215.42|216
1647261550000|2022-03-14 12:39:10|4216.52|4215.92|4216.52|4215.92|4216.52|4215.92|4216.39|4215.79|356
1647261560000|2022-03-14 12:39:20|4216.39|4215.79|4216.27|4215.67|4216.52|4215.92|4216.27|4215.67|22
1647261570000|2022-03-14 12:39:30|4216.02|4215.42|4216.14|4215.54|4216.27|4215.67|4216.02|4215.42|11
1647261580000|2022-03-14 12:39:40|4216.27|4215.67|4216.27|4215.67|4216.27|4215.67|4215.77|4215.17|17
1647261590000|2022-03-14 12:39:50|4216.39|4215.79|4216.52|4215.92|4216.52|4215.92|4216.27|4215.67|51
1647261600000|2022-03-14 12:40:00|4216.27|4215.67|4216.52|4215.92|4216.64|4216.04|4216.02|4215.42|39
1647261610000|2022-03-14 12:40:10|4216.77|4216.17|4216.77|4216.17|4216.89|4216.29|4216.77|4216.17|21
1647261620000|2022-03-14 12:40:20|4216.89|4216.29|4217.27|4216.67|4217.52|4216.92|4216.89|4216.29|59
1647261630000|2022-03-14 12:40:30|4217.02|4216.42|4217.27|4216.67|4217.52|4216.92|4217.02|4216.42|53
1647261640000|2022-03-14 12:40:40|4217.39|4216.79|4217.14|4216.54|4217.52|4216.92|4217.02|4216.42|159
1647261650000|2022-03-14 12:40:50|4217.27|4216.67|4218.27|4217.67|4218.27|4217.67|4217.27|4216.67|363
1647261660000|2022-03-14 12:41:00|4218.39|4217.79|4218.02|4217.42|4218.77|4218.17|4218.02|4217.42|67
1647261670000|2022-03-14 12:41:10|4218.27|4217.67|4218.77|4218.17|4218.77|4218.17|4218.27|4217.67|516
1647261680000|2022-03-14 12:41:20|4218.89|4218.29|4218.52|4217.92|4219.27|4218.67|4218.52|4217.92|53
1647261690000|2022-03-14 12:41:30|4218.39|4217.79|4218.52|4217.92|4218.52|4217.92|4218.14|4217.54|63
1647261700000|2022-03-14 12:41:40|4218.39|4217.79|4218.77|4218.17|4218.77|4218.17|4218.39|4217.79|418
1647261710000|2022-03-14 12:41:50|4218.89|4218.29|4219.02|4218.42|4219.02|4218.42|4218.64|4218.04|44
1647261720000|2022-03-14 12:42:00|4218.89|4218.29|4219.27|4218.67|4219.27|4218.67|4218.89|4218.29|133
1647261730000|2022-03-14 12:42:10|4219.14|4218.54|4218.39|4217.79|4219.27|4218.67|4218.39|4217.79|25
1647261740000|2022-03-14 12:42:20|4218.27|4217.67|4219.27|4218.67|4219.27|4218.67|4218.27|4217.67|86
1647261750000|2022-03-14 12:42:30|4219.39|4218.79|4219.52|4218.92|4219.52|4218.92|4219.27|4218.67|6
1647261760000|2022-03-14 12:42:40|4219.39|4218.79|4219.27|4218.67|4219.39|4218.79|4219.14|4218.54|19
1647261770000|2022-03-14 12:42:50|||||||||63
1647261780000|2022-03-14 12:43:00|4219.39|4218.79|4219.52|4218.92|4219.52|4218.92|4219.27|4218.67|21
1647261790000|2022-03-14 12:43:10|4219.39|4218.79|4219.27|4218.67|4219.39|4218.79|4219.02|4218.42|609
1647261800000|2022-03-14 12:43:20|4219.52|4218.92|4220.27|4219.67|4220.39|4219.79|4219.52|4218.92|42
1647261810000|2022-03-14 12:43:30|4220.02|4219.42|4218.77|4218.17|4220.02|4219.42|4218.77|4218.17|150
1647261820000|2022-03-14 12:43:40|4218.64|4218.04|4218.52|4217.92|4218.64|4218.04|4218.27|4217.67|356
1647261830000|2022-03-14 12:43:50|4218.64|4218.04|4218.27|4217.67|4218.77|4218.17|4218.27|4217.67|307
1647261840000|2022-03-14 12:44:00|4218.52|4217.92|4219.39|4218.79|4219.64|4219.04|4218.52|4217.92|18
1647261850000|2022-03-14 12:44:10|4219.27|4218.67|4217.27|4216.67|4219.64|4219.04|4217.27|4216.67|600
1647261860000|2022-03-14 12:44:20|4217.52|4216.92|4218.14|4217.54|4218.27|4217.67|4217.02|4216.42|108
1647261870000|2022-03-14 12:44:30|4218.02|4217.42|4218.77|4218.17|4218.89|4218.29|4218.02|4217.42|68
1647261880000|2022-03-14 12:44:40|4218.64|4218.04|4219.14|4218.54|4219.14|4218.54|4218.52|4217.92|32
1647261890000|2022-03-14 12:44:50|4219.02|4218.42|4219.39|4218.79|4219.77|4219.17|4218.89|4218.29|40
1647261900000|2022-03-14 12:45:00|4219.27|4218.67|4220.52|4219.92|4221.02|4220.42|4219.27|4218.67|533
1647261910000|2022-03-14 12:45:10|4220.64|4220.04|4220.02|4219.42|4220.77|4220.17|4219.52|4218.92|43
1647261920000|2022-03-14 12:45:20|4219.77|4219.17|4219.02|4218.42|4220.39|4219.79|4218.89|4218.29|88
1647261930000|2022-03-14 12:45:30|4219.14|4218.54|4218.52|4217.92|4219.39|4218.79|4218.52|4217.92|80
1647261940000|2022-03-14 12:45:40|4218.39|4217.79|4218.52|4217.92|4218.64|4218.04|4218.27|4217.67|13
1647261950000|2022-03-14 12:45:50|4219.02|4218.42|4218.39|4217.79|4219.27|4218.67|4218.27|4217.67|119
1647261960000|2022-03-14 12:46:00|4218.52|4217.92|4217.39|4216.79|4218.52|4217.92|4217.39|4216.79|74
1647261970000|2022-03-14 12:46:10|4217.27|4216.67|4216.27|4215.67|4217.52|4216.92|4215.64|4215.04|82
1647261980000|2022-03-14 12:46:20|4216.14|4215.54|4217.27|4216.67|4217.27|4216.67|4215.52|4214.92|90
1647261990000|2022-03-14 12:46:30|4218.02|4217.42|4217.14|4216.54|4218.02|4217.42|4217.14|4216.54|105
1647262000000|2022-03-14 12:46:40|4217.39|4216.79|4217.02|4216.42|4217.52|4216.92|4216.52|4215.92|72
1647262010000|2022-03-14 12:46:50|4217.14|4216.54|4216.77|4216.17|4217.52|4216.92|4216.77|4216.17|109
1647262020000|2022-03-14 12:47:00|4216.89|4216.29|4216.64|4216.04|4217.02|4216.42|4216.27|4215.67|132
1647262030000|2022-03-14 12:47:10|4216.39|4215.79|4216.52|4215.92|4216.52|4215.92|4216.14|4215.54|1149
1647262040000|2022-03-14 12:47:20|4216.39|4215.79|4216.02|4215.42|4216.52|4215.92|4216.02|4215.42|47
1647262050000|2022-03-14 12:47:30|4216.14|4215.54|4216.02|4215.42|4216.52|4215.92|4216.02|4215.42|63
1647262060000|2022-03-14 12:47:40|4215.77|4215.17|4215.64|4215.04|4215.89|4215.29|4215.64|4215.04|35
1647262070000|2022-03-14 12:47:50|4215.52|4214.92|4215.27|4214.67|4215.77|4215.17|4215.27|4214.67|64
1647262080000|2022-03-14 12:48:00|4216.02|4215.42|4216.52|4215.92|4217.02|4216.42|4215.77|4215.17|80
1647262090000|2022-03-14 12:48:10|4216.89|4216.29|4216.39|4215.79|4217.02|4216.42|4216.39|4215.79|29
1647262100000|2022-03-14 12:48:20|4216.52|4215.92|4216.77|4216.17|4216.77|4216.17|4216.39|4215.79|54
1647262110000|2022-03-14 12:48:30|4216.64|4216.04|4216.77|4216.17|4217.02|4216.42|4216.64|4216.04|28
1647262120000|2022-03-14 12:48:40|4217.27|4216.67|4218.14|4217.54|4218.14|4217.54|4217.27|4216.67|115
1647262130000|2022-03-14 12:48:50|4218.02|4217.42|4218.02|4217.42|4218.27|4217.67|4218.02|4217.42|27
1647262140000|2022-03-14 12:49:00|4217.64|4217.04|4217.02|4216.42|4218.02|4217.42|4216.89|4216.29|52
1647262150000|2022-03-14 12:49:10|4216.89|4216.29|4216.52|4215.92|4216.89|4216.29|4216.27|4215.67|63
1647262160000|2022-03-14 12:49:20|4216.39|4215.79|4216.02|4215.42|4216.64|4216.04|4216.02|4215.42|40
1647262170000|2022-03-14 12:49:30|4216.39|4215.79|4215.77|4215.17|4216.52|4215.92|4215.77|4215.17|81
1647262180000|2022-03-14 12:49:40|4215.52|4214.92|4216.27|4215.67|4216.27|4215.67|4215.52|4214.92|36
1647262190000|2022-03-14 12:49:50|4216.14|4215.54|4215.52|4214.92|4216.14|4215.54|4215.52|4214.92|186
1647262200000|2022-03-14 12:50:00|4215.39|4214.79|4215.27|4214.67|4215.64|4215.04|4215.27|4214.67|67
1647262210000|2022-03-14 12:50:10|4215.02|4214.42|4215.52|4214.92|4215.52|4214.92|4215.02|4214.42|57
1647262220000|2022-03-14 12:50:20|4215.39|4214.79|4213.64|4213.04|4215.39|4214.79|4213.52|4212.92|65
1647262230000|2022-03-14 12:50:30|4213.52|4212.92|4213.02|4212.42|4214.39|4213.79|4213.02|4212.42|132
1647262240000|2022-03-14 12:50:40|4213.27|4212.67|4212.77|4212.17|4213.39|4212.79|4212.77|4212.17|59
1647262250000|2022-03-14 12:50:50|4212.52|4211.92|4212.27|4211.67|4212.64|4212.04|4212.02|4211.42|65
1647262260000|2022-03-14 12:51:00|4212.77|4212.17|4213.27|4212.67|4213.27|4212.67|4212.52|4211.92|186
1647262270000|2022-03-14 12:51:10|4213.14|4212.54|4213.39|4212.79|4213.77|4213.17|4213.14|4212.54|88
1647262280000|2022-03-14 12:51:20|4213.27|4212.67|4213.27|4212.67|4213.77|4213.17|4213.27|4212.67|41
1647262290000|2022-03-14 12:51:30|4213.39|4212.79|4213.64|4213.04|4213.77|4213.17|4213.27|4212.67|34
1647262300000|2022-03-14 12:51:40|4213.77|4213.17|4213.52|4212.92|4213.77|4213.17|4213.02|4212.42|21
1647262310000|2022-03-14 12:51:50|4213.39|4212.79|4213.39|4212.79|4213.52|4212.92|4213.02|4212.42|270
1647262320000|2022-03-14 12:52:00|4213.52|4212.92|4214.02|4213.42|4214.02|4213.42|4213.52|4212.92|59
1647262330000|2022-03-14 12:52:10|4214.14|4213.54|4213.77|4213.17|4214.14|4213.54|4213.77|4213.17|14
1647262340000|2022-03-14 12:52:20|4213.89|4213.29|4214.27|4213.67|4214.27|4213.67|4213.89|4213.29|61
1647262350000|2022-03-14 12:52:30|4214.14|4213.54|4214.14|4213.54|4214.27|4213.67|4214.02|4213.42|51
1647262360000|2022-03-14 12:52:40|4214.02|4213.42|4213.27|4212.67|4214.02|4213.42|4213.27|4212.67|8
1647262370000|2022-03-14 12:52:50|4213.39|4212.79|4212.77|4212.17|4213.39|4212.79|4212.64|4212.04|62
1647262380000|2022-03-14 12:53:00|4213.14|4212.54|4213.39|4212.79|4213.39|4212.79|4213.02|4212.42|133
1647262390000|2022-03-14 12:53:10|4213.77|4213.17|4214.77|4214.17|4214.77|4214.17|4213.77|4213.17|131
1647262400000|2022-03-14 12:53:20|4214.89|4214.29|4213.77|4213.17|4215.02|4214.42|4213.64|4213.04|36
1647262410000|2022-03-14 12:53:30|4213.89|4213.29|4214.52|4213.92|4214.64|4214.04|4213.89|4213.29|38
1647262420000|2022-03-14 12:53:40|4214.39|4213.79|4214.39|4213.79|4214.77|4214.17|4214.27|4213.67|17
1647262430000|2022-03-14 12:53:50|4214.52|4213.92|4214.77|4214.17|4214.89|4214.29|4214.52|4213.92|67
1647262440000|2022-03-14 12:54:00|4214.64|4214.04|4214.27|4213.67|4214.77|4214.17|4214.02|4213.42|27
1647262450000|2022-03-14 12:54:10|4214.02|4213.42|4214.77|4214.17|4214.77|4214.17|4213.89|4213.29|50
1647262460000|2022-03-14 12:54:20|4214.89|4214.29|4216.77|4216.17|4217.39|4216.79|4214.89|4214.29|79
1647262470000|2022-03-14 12:54:30|4217.14|4216.54|4219.02|4218.42|4223.02|4222.42|4217.14|4216.54|610
1647262480000|2022-03-14 12:54:40|4218.77|4218.17|4217.02|4216.42|4218.89|4218.29|4216.52|4215.92|114
1647262490000|2022-03-14 12:54:50|4216.77|4216.17|4216.27|4215.67|4217.02|4216.42|4215.02|4214.42|177
1647262500000|2022-03-14 12:55:00|4216.14|4215.54|4214.14|4213.54|4216.14|4215.54|4213.77|4213.17|1932
1647262510000|2022-03-14 12:55:10|4214.02|4213.42|4215.52|4214.92|4215.64|4215.04|4213.64|4213.04|140
1647262520000|2022-03-14 12:55:20|4215.77|4215.17|4216.77|4216.17|4216.89|4216.29|4215.64|4215.04|107
1647262530000|2022-03-14 12:55:30|4216.52|4215.92|4217.27|4216.67|4217.39|4216.79|4216.52|4215.92|117
1647262540000|2022-03-14 12:55:40|4217.52|4216.92|4219.02|4218.42|4219.02|4218.42|4217.52|4216.92|87
1647262550000|2022-03-14 12:55:50|4219.14|4218.54|4219.52|4218.92|4219.64|4219.04|4218.89|4218.29|324
1647262560000|2022-03-14 12:56:00|4219.27|4218.67|4219.89|4219.29|4219.89|4219.29|4218.52|4217.92|354
1647262570000|2022-03-14 12:56:10|4219.77|4219.17|4219.77|4219.17|4219.77|4219.17|4218.89|4218.29|225
1647262580000|2022-03-14 12:56:20|4219.89|4219.29|4220.02|4219.42|4220.27|4219.67|4218.89|4218.29|1401
1647262590000|2022-03-14 12:56:30|4219.89|4219.29|4219.27|4218.67|4219.89|4219.29|4219.02|4218.42|20
1647262600000|2022-03-14 12:56:40|4219.02|4218.42|4221.64|4221.04|4222.14|4221.54|4218.77|4218.17|155
1647262610000|2022-03-14 12:56:50|4221.77|4221.17|4221.27|4220.67|4221.77|4221.17|4220.77|4220.17|158
1647262620000|2022-03-14 12:57:00|4221.02|4220.42|4223.52|4222.92|4224.27|4223.67|4220.77|4220.17|382
1647262630000|2022-03-14 12:57:10|4223.39|4222.79|4223.89|4223.29|4224.27|4223.67|4223.27|4222.67|1082
1647262640000|2022-03-14 12:57:20|4223.77|4223.17|4225.02|4224.42|4225.27|4224.67|4223.77|4223.17|177
1647262650000|2022-03-14 12:57:30|4225.27|4224.67|4224.89|4224.29|4226.14|4225.54|4224.14|4223.54|252
1647262660000|2022-03-14 12:57:40|4225.02|4224.42|4225.39|4224.79|4226.02|4225.42|4224.89|4224.29|286
1647262670000|2022-03-14 12:57:50|4225.52|4224.92|4225.27|4224.67|4225.89|4225.29|4225.27|4224.67|151
1647262680000|2022-03-14 12:58:00|4225.39|4224.79|4225.52|4224.92|4226.02|4225.42|4225.02|4224.42|82
1647262690000|2022-03-14 12:58:10|4225.77|4225.17|4227.39|4226.79|4227.39|4226.79|4225.52|4224.92|200
1647262700000|2022-03-14 12:58:20|4227.27|4226.67|4226.52|4225.92|4227.52|4226.92|4226.14|4225.54|97
1647262710000|2022-03-14 12:58:30|4226.27|4225.67|4225.52|4224.92|4226.27|4225.67|4225.52|4224.92|103
1647262720000|2022-03-14 12:58:40|4225.39|4224.79|4225.27|4224.67|4225.39|4224.79|4224.52|4223.92|90
1647262730000|2022-03-14 12:58:50|4224.77|4224.17|4224.77|4224.17|4225.39|4224.79|4224.52|4223.92|57
1647262740000|2022-03-14 12:59:00|4224.64|4224.04|4224.27|4223.67|4224.64|4224.04|4224.02|4223.42|34
1647262750000|2022-03-14 12:59:10|4224.14|4223.54|4224.02|4223.42|4224.27|4223.67|4223.52|4222.92|79
1647262760000|2022-03-14 12:59:20|4224.14|4223.54|4223.77|4223.17|4224.27|4223.67|4223.52|4222.92|57
1647262770000|2022-03-14 12:59:30|4223.89|4223.29|4223.77|4223.17|4224.02|4223.42|4223.77|4223.17|519
1647262780000|2022-03-14 12:59:40|4223.89|4223.29|4224.52|4223.92|4224.52|4223.92|4223.89|4223.29|79
1647262790000|2022-03-14 12:59:50|4224.77|4224.17|4226.27|4225.67|4226.39|4225.79|4224.77|4224.17|124
1647262800000|2022-03-14 13:00:00|4225.89|4225.29|4225.02|4224.42|4226.14|4225.54|4224.77|4224.17|136
1647262810000|2022-03-14 13:00:10|4225.14|4224.54|4225.52|4224.92|4225.52|4224.92|4224.77|4224.17|219
1647262820000|2022-03-14 13:00:20|4225.39|4224.79|4225.02|4224.42|4225.77|4225.17|4225.02|4224.42|56
1647262830000|2022-03-14 13:00:30|4225.27|4224.67|4224.77|4224.17|4225.27|4224.67|4224.52|4223.92|49
1647262840000|2022-03-14 13:00:40|4224.89|4224.29|4225.02|4224.42|4225.02|4224.42|4224.52|4223.92|18
1647262850000|2022-03-14 13:00:50|4225.14|4224.54|4225.27|4224.67|4225.52|4224.92|4225.02|4224.42|62
1647262860000|2022-03-14 13:01:00|4225.14|4224.54|4224.52|4223.92|4225.27|4224.67|4224.27|4223.67|44
1647262870000|2022-03-14 13:01:10|4224.39|4223.79|4224.77|4224.17|4225.27|4224.67|4224.27|4223.67|56
1647262880000|2022-03-14 13:01:20|4224.52|4223.92|4222.27|4221.67|4224.52|4223.92|4222.27|4221.67|83
1647262890000|2022-03-14 13:01:30|4222.14|4221.54|4222.14|4221.54|4222.52|4221.92|4221.52|4220.92|85
1647262900000|2022-03-14 13:01:40|4222.27|4221.67|4223.77|4223.17|4224.02|4223.42|4222.27|4221.67|93
1647262910000|2022-03-14 13:01:50|4223.92|4223.32|4223.92|4223.32|4223.92|4223.32|4223.92|4223.32|2
1647262920000|2022-03-14 13:02:00|4223.67|4223.07|4223.92|4223.32|4225.04|4224.44|4223.54|4222.94|385
1647262930000|2022-03-14 13:02:10|4223.42|4222.82|4223.54|4222.94|4224.42|4223.82|4223.42|4222.82|193
1647262940000|2022-03-14 13:02:20|4223.67|4223.07|4223.79|4223.19|4224.17|4223.57|4223.42|4222.82|117
1647262950000|2022-03-14 13:02:30|4223.67|4223.07|4223.67|4223.07|4223.92|4223.32|4223.67|4223.07|24
1647262960000|2022-03-14 13:02:40|4223.42|4222.82|4223.17|4222.57|4223.42|4222.82|4223.17|4222.57|43
1647262970000|2022-03-14 13:02:50|4223.29|4222.69|4222.67|4222.07|4223.42|4222.82|4222.67|4222.07|110
1647262980000|2022-03-14 13:03:00|4222.42|4221.82|4222.17|4221.57|4222.92|4222.32|4222.17|4221.57|156
1647262990000|2022-03-14 13:03:10|4222.04|4221.44|4222.92|4222.32|4222.92|4222.32|4222.04|4221.44|236
1647263000000|2022-03-14 13:03:20|4223.04|4222.44|4223.67|4223.07|4223.92|4223.32|4223.04|4222.44|232
1647263010000|2022-03-14 13:03:30|4223.42|4222.82|4222.54|4221.94|4223.67|4223.07|4222.42|4221.82|89
1647263020000|2022-03-14 13:03:40|4222.79|4222.19|4222.67|4222.07|4222.92|4222.32|4222.42|4221.82|146
1647263030000|2022-03-14 13:03:50|4222.92|4222.32|4222.17|4221.57|4222.92|4222.32|4221.92|4221.32|211
1647263040000|2022-03-14 13:04:00|4222.04|4221.44|4221.67|4221.07|4222.17|4221.57|4221.42|4220.82|36
1647263050000|2022-03-14 13:04:10|4221.54|4220.94|4222.17|4221.57|4222.17|4221.57|4221.54|4220.94|557
1647263060000|2022-03-14 13:04:20|4222.42|4221.82|4222.17|4221.57|4222.67|4222.07|4222.17|4221.57|75
1647263070000|2022-03-14 13:04:30|4222.42|4221.82|4222.42|4221.82|4222.67|4222.07|4222.17|4221.57|73
1647263080000|2022-03-14 13:04:40|4222.17|4221.57|4221.67|4221.07|4222.42|4221.82|4221.67|4221.07|396
1647263090000|2022-03-14 13:04:50|4221.42|4220.82|4221.42|4220.82|4221.92|4221.32|4221.42|4220.82|138
1647263100000|2022-03-14 13:05:00|4221.67|4221.07|4221.17|4220.57|4221.67|4221.07|4221.17|4220.57|131
1647263110000|2022-03-14 13:05:10|4221.04|4220.44|4221.29|4220.69|4221.42|4220.82|4220.67|4220.07|270
1647263120000|2022-03-14 13:05:20|4221.42|4220.82|4220.42|4219.82|4221.67|4221.07|4220.42|4219.82|167
1647263130000|2022-03-14 13:05:30|4220.67|4220.07|4219.92|4219.32|4220.67|4220.07|4219.67|4219.07|566
1647263140000|2022-03-14 13:05:40|4219.17|4218.57|4219.67|4219.07|4219.67|4219.07|4219.17|4218.57|231
1647263150000|2022-03-14 13:05:50|4219.79|4219.19|4219.67|4219.07|4219.92|4219.32|4219.42|4218.82|93
1647263160000|2022-03-14 13:06:00|4219.54|4218.94|4219.42|4218.82|4219.54|4218.94|4219.42|4218.82|78
1647263170000|2022-03-14 13:06:10|4219.67|4219.07|4218.67|4218.07|4219.67|4219.07|4218.67|4218.07|146
1647263180000|2022-03-14 13:06:20|4218.17|4217.57|4218.17|4217.57|4218.17|4217.57|4217.67|4217.07|297
1647263190000|2022-03-14 13:06:30|4217.92|4217.32|4218.17|4217.57|4218.17|4217.57|4217.92|4217.32|119
1647263200000|2022-03-14 13:06:40|4217.92|4217.32|4217.67|4217.07|4217.92|4217.32|4217.67|4217.07|87
1647263210000|2022-03-14 13:06:50|4217.92|4217.32|4218.17|4217.57|4218.17|4217.57|4217.92|4217.32|110
1647263220000|2022-03-14 13:07:00|4218.42|4217.82|4218.04|4217.44|4218.92|4218.32|4217.92|4217.32|305
1647263230000|2022-03-14 13:07:10|4218.17|4217.57|4218.42|4217.82|4218.42|4217.82|4217.92|4217.32|90
1647263240000|2022-03-14 13:07:20|4218.54|4217.94|4218.67|4218.07|4218.92|4218.32|4218.42|4217.82|117
1647263250000|2022-03-14 13:07:30|4218.54|4217.94|4218.42|4217.82|4218.67|4218.07|4218.17|4217.57|471
1647263260000|2022-03-14 13:07:40|4218.92|4218.32|4218.42|4217.82|4219.04|4218.44|4218.42|4217.82|153
1647263270000|2022-03-14 13:07:50|4218.92|4218.32|4218.67|4218.07|4218.92|4218.32|4218.42|4217.82|83
1647263280000|2022-03-14 13:08:00|4218.42|4217.82|4219.42|4218.82|4219.42|4218.82|4218.42|4217.82|225
1647263290000|2022-03-14 13:08:10|4219.17|4218.57|4218.92|4218.32|4219.42|4218.82|4218.67|4218.07|217
1647263300000|2022-03-14 13:08:20|4218.79|4218.19|4218.67|4218.07|4219.04|4218.44|4218.42|4217.82|154
1647263310000|2022-03-14 13:08:30|4218.54|4217.94|4218.92|4218.32|4218.92|4218.32|4218.42|4217.82|64
1647263320000|2022-03-14 13:08:40|4219.17|4218.57|4219.42|4218.82|4219.42|4218.82|4219.17|4218.57|63
1647263330000|2022-03-14 13:08:50|4219.67|4219.07|4219.17|4218.57|4219.67|4219.07|4218.92|4218.32|82
1647263340000|2022-03-14 13:09:00|4218.92|4218.32|4219.42|4218.82|4219.42|4218.82|4218.92|4218.32|184
1647263350000|2022-03-14 13:09:10|4219.67|4219.07|4219.42|4218.82|4219.67|4219.07|4219.17|4218.57|56
1647263360000|2022-03-14 13:09:20|4219.29|4218.69|4219.42|4218.82|4219.67|4219.07|4219.29|4218.69|282
1647263370000|2022-03-14 13:09:30|4219.17|4218.57|4219.67|4219.07|4219.92|4219.32|4219.17|4218.57|212
1647263380000|2022-03-14 13:09:40|4219.92|4219.32|4219.92|4219.32|4220.04|4219.44|4219.92|4219.32|197
1647263390000|2022-03-14 13:09:50|4219.79|4219.19|4219.67|4219.07|4219.79|4219.19|4219.42|4218.82|80
1647263400000|2022-03-14 13:10:00|4219.92|4219.32|4219.17|4218.57|4219.92|4219.32|4219.17|4218.57|94
1647263410000|2022-03-14 13:10:10|4218.92|4218.32|4219.29|4218.69|4219.42|4218.82|4218.92|4218.32|66
1647263420000|2022-03-14 13:10:20|4219.42|4218.82|4218.54|4217.94|4219.42|4218.82|4218.42|4217.82|1133
1647263430000|2022-03-14 13:10:30|4218.67|4218.07|4219.17|4218.57|4219.42|4218.82|4218.29|4217.69|184
1647263440000|2022-03-14 13:10:40|4219.42|4218.82|4218.67|4218.07|4219.42|4218.82|4218.42|4217.82|304
1647263450000|2022-03-14 13:10:50|4218.54|4217.94|4218.42|4217.82|4218.67|4218.07|4218.42|4217.82|72
1647263460000|2022-03-14 13:11:00|4219.04|4218.44|4218.79|4218.19|4219.17|4218.57|4218.54|4217.94|153
1647263470000|2022-03-14 13:11:10|4218.67|4218.07|4218.92|4218.32|4218.92|4218.32|4218.67|4218.07|120
1647263480000|2022-03-14 13:11:20|4218.79|4218.19|4218.42|4217.82|4218.79|4218.19|4218.17|4217.57|459
1647263490000|2022-03-14 13:11:30|4218.92|4218.32|4218.92|4218.32|4218.92|4218.32|4218.67|4218.07|56
1647263500000|2022-03-14 13:11:40|4218.67|4218.07|4217.92|4217.32|4218.67|4218.07|4217.92|4217.32|150
1647263510000|2022-03-14 13:11:50|4218.17|4217.57|4218.67|4218.07|4218.67|4218.07|4218.04|4217.44|463
1647263520000|2022-03-14 13:12:00|4218.92|4218.32|4219.79|4219.19|4219.79|4219.19|4218.92|4218.32|230
1647263530000|2022-03-14 13:12:10|4219.92|4219.32|4220.92|4220.32|4220.92|4220.32|4219.92|4219.32|265
1647263540000|2022-03-14 13:12:20|4221.17|4220.57|4221.17|4220.57|4221.42|4220.82|4220.92|4220.32|142
1647263550000|2022-03-14 13:12:30|4221.29|4220.69|4221.42|4220.82|4221.92|4221.32|4221.29|4220.69|156
1647263560000|2022-03-14 13:12:40|4221.54|4220.94|4221.42|4220.82|4221.67|4221.07|4221.42|4220.82|37
1647263570000|2022-03-14 13:12:50|4221.54|4220.94|4221.92|4221.32|4221.92|4221.32|4221.54|4220.94|49
1647263580000|2022-03-14 13:13:00|4221.79|4221.19|4221.42|4220.82|4221.79|4221.19|4221.42|4220.82|54
1647263590000|2022-03-14 13:13:10|4221.54|4220.94|4220.92|4220.32|4221.92|4221.32|4220.92|4220.32|123
1647263600000|2022-03-14 13:13:20|||||||||773
1647263610000|2022-03-14 13:13:30|4220.79|4220.19|4221.17|4220.57|4221.17|4220.57|4220.79|4220.19|32
1647263620000|2022-03-14 13:13:40|4220.92|4220.32|4220.92|4220.32|4221.17|4220.57|4220.92|4220.32|14
1647263630000|2022-03-14 13:13:50|4220.67|4220.07|4221.17|4220.57|4221.17|4220.57|4220.67|4220.07|36
1647263640000|2022-03-14 13:14:00|4220.92|4220.32|4220.54|4219.94|4220.92|4220.32|4220.42|4219.82|120
1647263650000|2022-03-14 13:14:10|4220.67|4220.07|4220.92|4220.32|4220.92|4220.32|4219.92|4219.32|3412
1647263660000|2022-03-14 13:14:20|4220.67|4220.07|4222.17|4221.57|4222.17|4221.57|4220.67|4220.07|1125
1647263670000|2022-03-14 13:14:30|4222.04|4221.44|4223.17|4222.57|4223.17|4222.57|4222.04|4221.44|1230
1647263680000|2022-03-14 13:14:40|4223.42|4222.82|4222.67|4222.07|4223.42|4222.82|4222.42|4221.82|116
1647263690000|2022-03-14 13:14:50|4222.42|4221.82|4221.92|4221.32|4222.67|4222.07|4221.67|4221.07|200
1647263700000|2022-03-14 13:15:00|4221.67|4221.07|4220.67|4220.07|4221.67|4221.07|4220.42|4219.82|292
1647263710000|2022-03-14 13:15:10|4221.17|4220.57|4222.42|4221.82|4222.42|4221.82|4221.17|4220.57|114
1647263720000|2022-03-14 13:15:20|4222.54|4221.94|4223.17|4222.57|4223.29|4222.69|4222.42|4221.82|377
1647263730000|2022-03-14 13:15:30|4223.04|4222.44|4222.92|4222.32|4223.42|4222.82|4222.92|4222.32|126
1647263740000|2022-03-14 13:15:40|4222.67|4222.07|4223.17|4222.57|4223.17|4222.57|4222.42|4221.82|105
1647263750000|2022-03-14 13:15:50|4223.04|4222.44|4223.67|4223.07|4223.67|4223.07|4223.04|4222.44|370
1647263760000|2022-03-14 13:16:00|4223.79|4223.19|4223.92|4223.32|4224.42|4223.82|4223.79|4223.19|189
1647263770000|2022-03-14 13:16:10|4224.92|4224.32|4224.42|4223.82|4224.92|4224.32|4224.17|4223.57|198
1647263780000|2022-03-14 13:16:20|4224.29|4223.69|4223.67|4223.07|4224.29|4223.69|4223.67|4223.07|42
1647263790000|2022-03-14 13:16:30|4223.79|4223.19|4223.92|4223.32|4224.04|4223.44|4223.67|4223.07|56
1647263800000|2022-03-14 13:16:40|4223.79|4223.19|4223.67|4223.07|4223.92|4223.32|4223.67|4223.07|26
1647263810000|2022-03-14 13:16:50|4223.42|4222.82|4223.67|4223.07|4223.67|4223.07|4223.42|4222.82|69
1647263820000|2022-03-14 13:17:00|4223.42|4222.82|4223.17|4222.57|4223.67|4223.07|4222.92|4222.32|82
1647263830000|2022-03-14 13:17:10|4222.92|4222.32|4223.42|4222.82|4223.42|4222.82|4222.92|4222.32|75
1647263840000|2022-03-14 13:17:20|4223.67|4223.07|4223.42|4222.82|4223.67|4223.07|4223.42|4222.82|33
1647263850000|2022-03-14 13:17:30|4223.17|4222.57|4223.42|4222.82|4223.42|4222.82|4223.17|4222.57|31
1647263860000|2022-03-14 13:17:40|4223.29|4222.69|4223.17|4222.57|4223.29|4222.69|4223.04|4222.44|59
1647263870000|2022-03-14 13:17:50|4223.04|4222.44|4222.42|4221.82|4223.17|4222.57|4222.42|4221.82|40
1647263880000|2022-03-14 13:18:00|4222.17|4221.57|4222.42|4221.82|4222.67|4222.07|4222.17|4221.57|45
1647263890000|2022-03-14 13:18:10|4222.54|4221.94|4223.42|4222.82|4223.42|4222.82|4222.54|4221.94|29
1647263900000|2022-03-14 13:18:20|4223.17|4222.57|4223.42|4222.82|4223.67|4223.07|4223.17|4222.57|29
1647263910000|2022-03-14 13:18:30|4223.54|4222.94|4220.67|4220.07|4223.54|4222.94|4219.92|4219.32|354
1647263920000|2022-03-14 13:18:40|4220.54|4219.94|4220.92|4220.32|4220.92|4220.32|4220.42|4219.82|115
1647263930000|2022-03-14 13:18:50|4220.79|4220.19|4220.67|4220.07|4220.92|4220.32|4220.42|4219.82|54
1647263940000|2022-03-14 13:19:00|4220.79|4220.19|4221.04|4220.44|4221.17|4220.57|4220.67|4220.07|46
1647263950000|2022-03-14 13:19:10|4220.92|4220.32|4221.42|4220.82|4221.54|4220.94|4220.92|4220.32|21
1647263960000|2022-03-14 13:19:20|4221.67|4221.07|4221.42|4220.82|4221.67|4221.07|4221.29|4220.69|36
1647263970000|2022-03-14 13:19:30|4221.17|4220.57|4221.42|4220.82|4221.42|4220.82|4221.17|4220.57|98
1647263980000|2022-03-14 13:19:40|4221.67|4221.07|4221.42|4220.82|4221.67|4221.07|4221.42|4220.82|17
1647263990000|2022-03-14 13:19:50|4221.54|4220.94|4221.67|4221.07|4221.79|4221.19|4221.54|4220.94|23
1647264000000|2022-03-14 13:20:00|4221.79|4221.19|4222.42|4221.82|4222.92|4222.32|4221.79|4221.19|170
1647264010000|2022-03-14 13:20:10|4222.92|4222.32|4222.29|4221.69|4223.04|4222.44|4222.17|4221.57|62
1647264020000|2022-03-14 13:20:20|4222.17|4221.57|4222.42|4221.82|4222.42|4221.82|4221.92|4221.32|179
1647264030000|2022-03-14 13:20:30|4222.04|4221.44|4222.42|4221.82|4222.42|4221.82|4221.92|4221.32|198
1647264040000|2022-03-14 13:20:40|4222.29|4221.69|4222.29|4221.69|4222.42|4221.82|4222.17|4221.57|25
1647264050000|2022-03-14 13:20:50|4222.42|4221.82|4222.04|4221.44|4222.42|4221.82|4222.04|4221.44|21
1647264060000|2022-03-14 13:21:00|4221.67|4221.07|4221.42|4220.82|4221.92|4221.32|4221.42|4220.82|2957
1647264070000|2022-03-14 13:21:10|4221.17|4220.57|4220.92|4220.32|4221.29|4220.69|4220.92|4220.32|76
1647264080000|2022-03-14 13:21:20|4221.04|4220.44|4220.67|4220.07|4221.04|4220.44|4220.67|4220.07|30
1647264090000|2022-03-14 13:21:30|4220.79|4220.19|4220.42|4219.82|4220.92|4220.32|4220.42|4219.82|76
1647264100000|2022-03-14 13:21:40|4220.54|4219.94|4218.92|4218.32|4220.67|4220.07|4218.92|4218.32|236
1647264110000|2022-03-14 13:21:50|4219.17|4218.57|4218.67|4218.07|4219.17|4218.57|4218.67|4218.07|64
1647264120000|2022-03-14 13:22:00|4218.92|4218.32|4218.42|4217.82|4218.92|4218.32|4218.17|4217.57|35
1647264130000|2022-03-14 13:22:10|4218.67|4218.07|4218.92|4218.32|4218.92|4218.32|4218.54|4217.94|66
1647264140000|2022-03-14 13:22:20|4219.04|4218.44|4218.67|4218.07|4219.04|4218.44|4217.42|4216.82|266
1647264150000|2022-03-14 13:22:30|4218.92|4218.32|4217.92|4217.32|4219.04|4218.44|4217.92|4217.32|56
1647264160000|2022-03-14 13:22:40|4218.17|4217.57|4218.42|4217.82|4218.42|4217.82|4218.17|4217.57|34
1647264170000|2022-03-14 13:22:50|4218.29|4217.69|4218.92|4218.32|4219.17|4218.57|4218.17|4217.57|128
1647264180000|2022-03-14 13:23:00|4218.42|4217.82|4218.67|4218.07|4218.67|4218.07|4218.17|4217.57|160
1647264190000|2022-03-14 13:23:10|4218.42|4217.82|4219.17|4218.57|4219.42|4218.82|4218.42|4217.82|128
1647264200000|2022-03-14 13:23:20|4219.04|4218.44|4219.04|4218.44|4219.04|4218.44|4219.04|4218.44|7
1647264210000|2022-03-14 13:23:30|4218.92|4218.32|4218.79|4218.19|4219.04|4218.44|4218.42|4217.82|40
1647264220000|2022-03-14 13:23:40|4218.92|4218.32|4219.04|4218.44|4219.17|4218.57|4218.67|4218.07|52
1647264230000|2022-03-14 13:23:50|4219.17|4218.57|4219.17|4218.57|4219.17|4218.57|4219.04|4218.44|6
1647264240000|2022-03-14 13:24:00|4219.29|4218.69|4219.42|4218.82|4219.42|4218.82|4219.17|4218.57|88
1647264250000|2022-03-14 13:24:10|4219.54|4218.94|4219.29|4218.69|4219.79|4219.19|4219.17|4218.57|156
1647264260000|2022-03-14 13:24:20|4219.42|4218.82|4218.17|4217.57|4219.54|4218.94|4218.04|4217.44|82
1647264270000|2022-03-14 13:24:30|4217.92|4217.32|4217.67|4217.07|4218.17|4217.57|4217.67|4217.07|136
1647264280000|2022-03-14 13:24:40|4217.42|4216.82|4217.67|4217.07|4217.67|4217.07|4217.42|4216.82|56
1647264290000|2022-03-14 13:24:50|4217.42|4216.82|4217.17|4216.57|4217.42|4216.82|4217.04|4216.44|126
1647264300000|2022-03-14 13:25:00|4217.29|4216.69|4217.42|4216.82|4217.92|4217.32|4216.42|4215.82|334
1647264310000|2022-03-14 13:25:10|4217.92|4217.32|4217.42|4216.82|4217.92|4217.32|4217.04|4216.44|101
1647264320000|2022-03-14 13:25:20|4217.67|4217.07|4217.17|4216.57|4217.67|4217.07|4216.92|4216.32|127
1647264330000|2022-03-14 13:25:30|4216.79|4216.19|4217.42|4216.82|4217.42|4216.82|4216.79|4216.19|4994
1647264340000|2022-03-14 13:25:40|4216.92|4216.32|4216.17|4215.57|4217.17|4216.57|4216.17|4215.57|436
1647264350000|2022-03-14 13:25:50|4216.42|4215.82|4216.42|4215.82|4216.67|4216.07|4215.42|4214.82|326
1647264360000|2022-03-14 13:26:00|4216.67|4216.07|4216.17|4215.57|4216.67|4216.07|4215.42|4214.82|196
1647264370000|2022-03-14 13:26:10|4215.92|4215.32|4216.17|4215.57|4216.67|4216.07|4215.92|4215.32|443
1647264380000|2022-03-14 13:26:20|4216.42|4215.82|4216.42|4215.82|4216.67|4216.07|4216.17|4215.57|129
1647264390000|2022-03-14 13:26:30|4216.67|4216.07|4216.42|4215.82|4216.67|4216.07|4216.17|4215.57|208
1647264400000|2022-03-14 13:26:40|4216.54|4215.94|4216.42|4215.82|4216.67|4216.07|4216.17|4215.57|74
1647264410000|2022-03-14 13:26:50|4217.17|4216.57|4216.92|4216.32|4217.42|4216.82|4216.92|4216.32|134
1647264420000|2022-03-14 13:27:00|4217.04|4216.44|4217.17|4216.57|4217.17|4216.57|4216.67|4216.07|83
1647264430000|2022-03-14 13:27:10|4216.92|4216.32|4215.92|4215.32|4216.92|4216.32|4215.67|4215.07|170
1647264440000|2022-03-14 13:27:20|4216.42|4215.82|4216.04|4215.44|4216.42|4215.82|4215.67|4215.07|123
1647264450000|2022-03-14 13:27:30|4215.92|4215.32|4215.92|4215.32|4216.17|4215.57|4215.54|4214.94|195
1647264460000|2022-03-14 13:27:40|4215.67|4215.07|4215.17|4214.57|4216.67|4216.07|4214.92|4214.32|337
1647264470000|2022-03-14 13:27:50|4215.42|4214.82|4214.92|4214.32|4215.42|4214.82|4214.67|4214.07|307
1647264480000|2022-03-14 13:28:00|4215.04|4214.44|4216.92|4216.32|4217.17|4216.57|4214.92|4214.32|519
1647264490000|2022-03-14 13:28:10|4217.04|4216.44|4216.42|4215.82|4217.17|4216.57|4216.42|4215.82|155
1647264500000|2022-03-14 13:28:20|4216.17|4215.57|4215.42|4214.82|4216.17|4215.57|4215.17|4214.57|252
1647264510000|2022-03-14 13:28:30|4215.67|4215.07|4215.17|4214.57|4215.92|4215.32|4215.04|4214.44|781
1647264520000|2022-03-14 13:28:40|4214.92|4214.32|4214.79|4214.19|4215.17|4214.57|4214.67|4214.07|240
1647264530000|2022-03-14 13:28:50|4214.67|4214.07|4214.54|4213.94|4215.54|4214.94|4214.42|4213.82|252
1647264540000|2022-03-14 13:29:00|4214.42|4213.82|4214.29|4213.69|4214.42|4213.82|4213.67|4213.07|313
1647264550000|2022-03-14 13:29:10|4214.17|4213.57|4214.42|4213.82|4214.54|4213.94|4214.17|4213.57|162
1647264560000|2022-03-14 13:29:20|4214.54|4213.94|4214.67|4214.07|4215.17|4214.57|4214.42|4213.82|162
1647264570000|2022-03-14 13:29:30|4214.92|4214.32|4214.67|4214.07|4214.92|4214.32|4214.42|4213.82|200
1647264580000|2022-03-14 13:29:40|4214.54|4213.94|4214.67|4214.07|4214.67|4214.07|4214.17|4213.57|333
1647264590000|2022-03-14 13:29:50|4214.42|4213.82|4212.67|4212.07|4214.79|4214.19|4212.42|4211.82|1159
1647264600000|2022-03-14 13:30:00|4212.57|4212.17|4212.82|4212.42|4215.57|4215.17|4212.57|4212.17|5706
1647264610000|2022-03-14 13:30:10|4213.07|4212.67|4215.32|4214.92|4215.32|4214.92|4213.07|4212.67|1624
1647264620000|2022-03-14 13:30:20|4215.07|4214.67|4220.07|4219.67|4223.32|4222.92|4215.07|4214.67|3036
1647264630000|2022-03-14 13:30:30|4220.32|4219.92|4219.57|4219.17|4223.07|4222.67|4219.57|4219.17|2416
1647264640000|2022-03-14 13:30:40|4219.07|4218.67|4220.07|4219.67|4220.32|4219.92|4218.07|4217.67|1139
1647264650000|2022-03-14 13:30:50|4220.19|4219.79|4218.82|4218.42|4220.19|4219.79|4218.07|4217.67|440
1647264660000|2022-03-14 13:31:00|4218.32|4217.92|4218.07|4217.67|4219.32|4218.92|4217.32|4216.92|858
1647264670000|2022-03-14 13:31:10|4218.32|4217.92|4219.82|4219.42|4220.32|4219.92|4218.07|4217.67|629
1647264680000|2022-03-14 13:31:20|4219.44|4219.04|4219.32|4218.92|4219.57|4219.17|4218.57|4218.17|845
1647264690000|2022-03-14 13:31:30|4219.07|4218.67|4220.19|4219.79|4221.07|4220.67|4219.07|4218.67|1053
1647264700000|2022-03-14 13:31:40|4220.32|4219.92|4222.07|4221.67|4222.69|4222.29|4220.32|4219.92|852
1647264710000|2022-03-14 13:31:50|4221.32|4220.92|4221.57|4221.17|4221.82|4221.42|4220.07|4219.67|704
1647264720000|2022-03-14 13:32:00|4220.82|4220.42|4219.57|4219.17|4221.32|4220.92|4219.07|4218.67|935
1647264730000|2022-03-14 13:32:10|4219.69|4219.29|4222.07|4221.67|4222.07|4221.67|4219.69|4219.29|721
1647264740000|2022-03-14 13:32:20|4221.82|4221.42|4221.32|4220.92|4221.82|4221.42|4220.57|4220.17|622
1647264750000|2022-03-14 13:32:30|4221.44|4221.04|4216.82|4216.42|4221.57|4221.17|4216.69|4216.29|1194
1647264760000|2022-03-14 13:32:40|4217.07|4216.67|4216.19|4215.79|4217.07|4216.67|4215.07|4214.67|775
1647264770000|2022-03-14 13:32:50|4215.82|4215.42|4214.07|4213.67|4215.82|4215.42|4214.07|4213.67|873
1647264780000|2022-03-14 13:33:00|4213.82|4213.42|4211.32|4210.92|4214.82|4214.42|4211.32|4210.92|1187
1647264790000|2022-03-14 13:33:10|4211.07|4210.67|4214.32|4213.92|4214.82|4214.42|4211.07|4210.67|2475
1647264800000|2022-03-14 13:33:20|4212.82|4212.42|4212.32|4211.92|4215.07|4214.67|4212.32|4211.92|5191
1647264810000|2022-03-14 13:33:30|4212.07|4211.67|4211.32|4210.92|4212.32|4211.92|4211.07|4210.67|1002
1647264820000|2022-03-14 13:33:40|4211.57|4211.17|4208.32|4207.92|4211.57|4211.17|4208.07|4207.67|1133
1647264830000|2022-03-14 13:33:50|4208.57|4208.17|4208.57|4208.17|4209.07|4208.67|4207.82|4207.42|721
1647264840000|2022-03-14 13:34:00|4208.82|4208.42|4208.32|4207.92|4208.94|4208.54|4207.32|4206.92|4146
1647264850000|2022-03-14 13:34:10|4208.07|4207.67|4209.32|4208.92|4209.82|4209.42|4208.07|4207.67|1512
1647264860000|2022-03-14 13:34:20|4209.57|4209.17|4209.07|4208.67|4210.32|4209.92|4208.57|4208.17|1829
1647264870000|2022-03-14 13:34:30|4209.32|4208.92|4208.82|4208.42|4209.57|4209.17|4208.57|4208.17|460
1647264880000|2022-03-14 13:34:40|4208.69|4208.29|4207.57|4207.17|4209.07|4208.67|4207.57|4207.17|367
1647264890000|2022-03-14 13:34:50|4207.69|4207.29|4207.57|4207.17|4208.07|4207.67|4207.32|4206.92|624
1647264900000|2022-03-14 13:35:00|4207.32|4206.92|4206.82|4206.42|4208.69|4208.29|4206.57|4206.17|778
1647264910000|2022-03-14 13:35:10|4207.32|4206.92|4208.57|4208.17|4209.32|4208.92|4207.32|4206.92|938
1647264920000|2022-03-14 13:35:20|4208.82|4208.42|4208.32|4207.92|4209.07|4208.67|4208.07|4207.67|762
1647264930000|2022-03-14 13:35:30|4208.82|4208.42|4207.32|4206.92|4208.82|4208.42|4206.82|4206.42|838
1647264940000|2022-03-14 13:35:40|4206.94|4206.54|4205.32|4204.92|4207.07|4206.67|4204.82|4204.42|682
1647264950000|2022-03-14 13:35:50|4205.07|4204.67|4203.57|4203.17|4205.07|4204.67|4203.07|4202.67|1003
1647264960000|2022-03-14 13:36:00|4203.07|4202.67|4203.32|4202.92|4204.57|4204.17|4203.07|4202.67|2858
1647264970000|2022-03-14 13:36:10|4203.19|4202.79|4202.32|4201.92|4203.57|4203.17|4202.32|4201.92|625
1647264980000|2022-03-14 13:36:20|4201.57|4201.17|4202.82|4202.42|4202.82|4202.42|4201.32|4200.92|880
1647264990000|2022-03-14 13:36:30|4203.07|4202.67|4201.57|4201.17|4203.07|4202.67|4201.32|4200.92|782
1647265000000|2022-03-14 13:36:40|4202.07|4201.67|4203.57|4203.17|4203.57|4203.17|4200.82|4200.42|1284
1647265010000|2022-03-14 13:36:50|4203.44|4203.04|4206.82|4206.42|4207.82|4207.42|4203.32|4202.92|1509
1647265020000|2022-03-14 13:37:00|4206.32|4205.92|4211.07|4210.67|4211.07|4210.67|4205.82|4205.42|4890
1647265030000|2022-03-14 13:37:10|4211.32|4210.92|4209.07|4208.67|4211.57|4211.17|4208.82|4208.42|1254
1647265040000|2022-03-14 13:37:20|4208.82|4208.42|4207.57|4207.17|4208.82|4208.42|4207.57|4207.17|1359
1647265050000|2022-03-14 13:37:30|4207.32|4206.92|4207.07|4206.67|4207.57|4207.17|4206.32|4205.92|2166
1647265060000|2022-03-14 13:37:40|4207.32|4206.92|4208.69|4208.29|4208.69|4208.29|4206.19|4205.79|1384
1647265070000|2022-03-14 13:37:50|4208.82|4208.42|4209.57|4209.17|4209.82|4209.42|4208.57|4208.17|583
1647265080000|2022-03-14 13:38:00|4209.32|4208.92|4207.07|4206.67|4209.32|4208.92|4206.82|4206.42|717
1647265090000|2022-03-14 13:38:10|4206.82|4206.42|4202.32|4201.92|4207.19|4206.79|4202.07|4201.67|929
1647265100000|2022-03-14 13:38:20|4202.57|4202.17|4200.82|4200.42|4203.07|4202.67|4200.82|4200.42|620
1647265110000|2022-03-14 13:38:30|4200.57|4200.17|4200.32|4199.92|4201.44|4201.04|4200.19|4199.79|1756
1647265120000|2022-03-14 13:38:40|4200.07|4199.67|4198.07|4197.67|4200.32|4199.92|4197.82|4197.42|2137
1647265130000|2022-03-14 13:38:50|4198.32|4197.92|4198.07|4197.67|4198.57|4198.17|4197.57|4197.17|1137
1647265140000|2022-03-14 13:39:00|4197.82|4197.42|4197.69|4197.29|4198.32|4197.92|4197.57|4197.17|1466
1647265150000|2022-03-14 13:39:10|4198.07|4197.67|4200.32|4199.92|4201.07|4200.67|4197.94|4197.54|1017
1647265160000|2022-03-14 13:39:20|4200.94|4200.54|4200.57|4200.17|4201.32|4200.92|4200.32|4199.92|1675
1647265170000|2022-03-14 13:39:30|4201.82|4201.42|4201.82|4201.42|4202.32|4201.92|4201.32|4200.92|4140
1647265180000|2022-03-14 13:39:40|4201.57|4201.17|4203.32|4202.92|4203.32|4202.92|4201.07|4200.67|1176
1647265190000|2022-03-14 13:39:50|4203.19|4202.79|4201.57|4201.17|4203.32|4202.92|4201.32|4200.92|844
1647265200000|2022-03-14 13:40:00|4201.32|4200.92|4197.82|4197.42|4201.32|4200.92|4197.82|4197.42|2011
1647265210000|2022-03-14 13:40:10|4197.57|4197.17|4195.07|4194.67|4197.57|4197.17|4195.07|4194.67|1001
1647265220000|2022-03-14 13:40:20|4195.57|4195.17|4198.57|4198.17|4199.07|4198.67|4195.07|4194.67|1026
1647265230000|2022-03-14 13:40:30|4198.82|4198.42|4199.07|4198.67|4200.07|4199.67|4198.32|4197.92|818
1647265240000|2022-03-14 13:40:40|4198.82|4198.42|4202.07|4201.67|4202.07|4201.67|4198.82|4198.42|539
1647265250000|2022-03-14 13:40:50|4202.32|4201.92|4204.57|4204.17|4205.32|4204.92|4202.32|4201.92|1059
1647265260000|2022-03-14 13:41:00|4204.69|4204.29|4205.32|4204.92|4207.07|4206.67|4204.57|4204.17|2194
1647265270000|2022-03-14 13:41:10|4205.07|4204.67|4205.57|4205.17|4205.82|4205.42|4204.32|4203.92|618
1647265280000|2022-03-14 13:41:20|4205.82|4205.42|4206.82|4206.42|4206.82|4206.42|4205.57|4205.17|746
1647265290000|2022-03-14 13:41:30|4206.44|4206.04|4205.57|4205.17|4206.82|4206.42|4204.69|4204.29|1034
1647265300000|2022-03-14 13:41:40|4205.32|4204.92|4203.32|4202.92|4205.32|4204.92|4202.82|4202.42|556
1647265310000|2022-03-14 13:41:50|4203.19|4202.79|4203.82|4203.42|4204.69|4204.29|4203.07|4202.67|755
1647265320000|2022-03-14 13:42:00|4203.57|4203.17|4203.32|4202.92|4205.32|4204.92|4203.32|4202.92|438
1647265330000|2022-03-14 13:42:10|4203.19|4202.79|4203.32|4202.92|4203.57|4203.17|4201.82|4201.42|502
1647265340000|2022-03-14 13:42:20|4203.19|4202.79|4202.57|4202.17|4203.32|4202.92|4201.57|4201.17|464
1647265350000|2022-03-14 13:42:30|4202.44|4202.04|4202.07|4201.67|4203.57|4203.17|4202.07|4201.67|528
1647265360000|2022-03-14 13:42:40|4202.32|4201.92|4203.07|4202.67|4203.32|4202.92|4202.07|4201.67|535
1647265370000|2022-03-14 13:42:50|4202.57|4202.17|4204.82|4204.42|4204.94|4204.54|4202.57|4202.17|1445
1647265380000|2022-03-14 13:43:00|4205.07|4204.67|4206.57|4206.17|4207.32|4206.92|4205.07|4204.67|2887
1647265390000|2022-03-14 13:43:10|4206.82|4206.42|4207.07|4206.67|4208.32|4207.92|4206.82|4206.42|2010
1647265400000|2022-03-14 13:43:20|4206.94|4206.54|4206.32|4205.92|4206.94|4206.54|4205.82|4205.42|1505
1647265410000|2022-03-14 13:43:30|4206.07|4205.67|4207.57|4207.17|4207.57|4207.17|4206.07|4205.67|468
1647265420000|2022-03-14 13:43:40|4207.44|4207.04|4209.07|4208.67|4209.07|4208.67|4207.44|4207.04|1190
1647265430000|2022-03-14 13:43:50|4209.32|4208.92|4210.32|4209.92|4210.94|4210.54|4209.07|4208.67|874
1647265440000|2022-03-14 13:44:00|4210.57|4210.17|4212.57|4212.17|4212.82|4212.42|4210.32|4209.92|868
1647265450000|2022-03-14 13:44:10|4212.69|4212.29|4213.07|4212.67|4213.57|4213.17|4212.57|4212.17|576
1647265460000|2022-03-14 13:44:20|4212.82|4212.42|4216.57|4216.17|4216.57|4216.17|4212.82|4212.42|1923
1647265470000|2022-03-14 13:44:30|4216.07|4215.67|4218.07|4217.67|4218.32|4217.92|4215.82|4215.42|2130
1647265480000|2022-03-14 13:44:40|4218.32|4217.92|4217.82|4217.42|4219.07|4218.67|4217.57|4217.17|708
1647265490000|2022-03-14 13:44:50|4217.94|4217.54|4217.69|4217.29|4218.69|4218.29|4217.07|4216.67|800
1647265500000|2022-03-14 13:45:00|4217.32|4216.92|4215.57|4215.17|4218.57|4218.17|4214.82|4214.42|2106
1647265510000|2022-03-14 13:45:10|4215.82|4215.42|4217.57|4217.17|4217.57|4217.17|4215.07|4214.67|700
1647265520000|2022-03-14 13:45:20|4217.82|4217.42|4216.32|4215.92|4218.32|4217.92|4215.82|4215.42|808
1647265530000|2022-03-14 13:45:30|4216.07|4215.67|4217.57|4217.17|4217.82|4217.42|4216.07|4215.67|1778
1647265540000|2022-03-14 13:45:40|4217.32|4216.92|4218.82|4218.42|4219.07|4218.67|4217.32|4216.92|772
1647265550000|2022-03-14 13:45:50|4219.07|4218.67|4217.82|4217.42|4219.82|4219.42|4217.32|4216.92|1031
1647265560000|2022-03-14 13:46:00|4217.57|4217.17|4217.32|4216.92|4219.07|4218.67|4216.82|4216.42|753
1647265570000|2022-03-14 13:46:10|4217.07|4216.67|4215.32|4214.92|4217.07|4216.67|4215.07|4214.67|1034
1647265580000|2022-03-14 13:46:20|4215.57|4215.17|4217.82|4217.42|4218.57|4218.17|4215.32|4214.92|1487
1647265590000|2022-03-14 13:46:30|4217.57|4217.17|4217.32|4216.92|4217.57|4217.17|4216.57|4216.17|620
1647265600000|2022-03-14 13:46:40|4217.07|4216.67|4215.82|4215.42|4217.32|4216.92|4215.57|4215.17|581
1647265610000|2022-03-14 13:46:50|4216.07|4215.67|4216.82|4216.42|4217.07|4216.67|4216.07|4215.67|369
1647265620000|2022-03-14 13:47:00|4216.57|4216.17|4215.07|4214.67|4217.32|4216.92|4215.07|4214.67|483
1647265630000|2022-03-14 13:47:10|4215.32|4214.92|4215.82|4215.42|4216.07|4215.67|4213.57|4213.17|544
1647265640000|2022-03-14 13:47:20|4216.32|4215.92|4215.94|4215.54|4216.57|4216.17|4215.32|4214.92|1586
1647265650000|2022-03-14 13:47:30|4216.07|4215.67|4217.69|4217.29|4218.07|4217.67|4216.07|4215.67|759
1647265660000|2022-03-14 13:47:40|4217.32|4216.92|4214.07|4213.67|4218.07|4217.67|4213.19|4212.79|2560
1647265670000|2022-03-14 13:47:50|4214.32|4213.92|4214.07|4213.67|4215.32|4214.92|4214.07|4213.67|1991
1647265680000|2022-03-14 13:48:00|4214.32|4213.92|4214.82|4214.42|4215.82|4215.42|4213.82|4213.42|345
1647265690000|2022-03-14 13:48:10|4215.57|4215.17|4216.19|4215.79|4216.32|4215.92|4214.44|4214.04|278
1647265700000|2022-03-14 13:48:20|4216.32|4215.92|4219.07|4218.67|4219.57|4219.17|4216.32|4215.92|926
1647265710000|2022-03-14 13:48:30|4218.82|4218.42|4219.82|4219.42|4220.07|4219.67|4218.69|4218.29|575
1647265720000|2022-03-14 13:48:40|4219.57|4219.17|4220.82|4220.42|4221.07|4220.67|4219.32|4218.92|865
1647265730000|2022-03-14 13:48:50|4220.94|4220.54|4216.94|4216.54|4221.57|4221.17|4215.57|4215.17|2441
1647265740000|2022-03-14 13:49:00|4217.07|4216.67|4215.82|4215.42|4217.57|4217.17|4215.69|4215.29|557
1647265750000|2022-03-14 13:49:10|4215.32|4214.92|4214.57|4214.17|4215.32|4214.92|4213.82|4213.42|1488
1647265760000|2022-03-14 13:49:20|4214.32|4213.92|4215.44|4215.04|4215.57|4215.17|4214.07|4213.67|322
1647265770000|2022-03-14 13:49:30|4215.07|4214.67|4213.44|4213.04|4215.07|4214.67|4212.19|4211.79|632
1647265780000|2022-03-14 13:49:40|4214.07|4213.67|4214.82|4214.42|4214.82|4214.42|4213.57|4213.17|776
1647265790000|2022-03-14 13:49:50|4214.69|4214.29|4214.82|4214.42|4215.57|4215.17|4214.57|4214.17|518
1647265800000|2022-03-14 13:50:00|4215.07|4214.67|4215.82|4215.42|4216.82|4216.42|4214.32|4213.92|1047
1647265810000|2022-03-14 13:50:10|4215.57|4215.17|4218.32|4217.92|4219.32|4218.92|4215.57|4215.17|988
1647265820000|2022-03-14 13:50:20|4218.07|4217.67|4218.82|4218.42|4219.32|4218.92|4217.82|4217.42|2044
1647265830000|2022-03-14 13:50:30|4218.57|4218.17|4219.57|4219.17|4220.44|4220.04|4217.94|4217.54|1099
1647265840000|2022-03-14 13:50:40|4219.32|4218.92|4219.69|4219.29|4219.82|4219.42|4218.07|4217.67|634
1647265850000|2022-03-14 13:50:50|4219.32|4218.92|4218.94|4218.54|4219.82|4219.42|4218.44|4218.04|516
1647265860000|2022-03-14 13:51:00|4219.32|4218.92|4217.82|4217.42|4219.82|4219.42|4217.82|4217.42|668
1647265870000|2022-03-14 13:51:10|4218.07|4217.67|4218.32|4217.92|4219.07|4218.67|4217.07|4216.67|3300
1647265880000|2022-03-14 13:51:20|4218.57|4218.17|4217.94|4217.54|4219.57|4219.17|4217.44|4217.04|513
1647265890000|2022-03-14 13:51:30|4217.82|4217.42|4218.82|4218.42|4219.57|4219.17|4217.82|4217.42|5322
1647265900000|2022-03-14 13:51:40|4219.07|4218.67|4216.82|4216.42|4219.19|4218.79|4216.82|4216.42|581
1647265910000|2022-03-14 13:51:50|4217.32|4216.92|4218.07|4217.67|4218.57|4218.17|4217.32|4216.92|1667
1647265920000|2022-03-14 13:52:00|4218.32|4217.92|4216.32|4215.92|4218.32|4217.92|4215.32|4214.92|734
1647265930000|2022-03-14 13:52:10|4216.19|4215.79|4217.57|4217.17|4218.07|4217.67|4216.19|4215.79|5549
1647265940000|2022-03-14 13:52:20|4217.32|4216.92|4218.07|4217.67|4218.19|4217.79|4216.07|4215.67|858
1647265950000|2022-03-14 13:52:30|4218.57|4218.17|4216.44|4216.04|4218.57|4218.17|4216.32|4215.92|566
1647265960000|2022-03-14 13:52:40|4216.07|4215.67|4216.32|4215.92|4216.32|4215.92|4215.32|4214.92|358
1647265970000|2022-03-14 13:52:50|4215.82|4215.42|4217.07|4216.67|4217.82|4217.42|4215.82|4215.42|377
1647265980000|2022-03-14 13:53:00|4216.69|4216.29|4215.94|4215.54|4216.69|4216.29|4214.57|4214.17|395
1647265990000|2022-03-14 13:53:10|4216.32|4215.92|4215.32|4214.92|4216.44|4216.04|4215.07|4214.67|259
1647266000000|2022-03-14 13:53:20|4215.07|4214.67|4214.32|4213.92|4215.57|4215.17|4214.07|4213.67|305
1647266010000|2022-03-14 13:53:30|4214.07|4213.67|4215.57|4215.17|4215.57|4215.17|4214.07|4213.67|379
1647266020000|2022-03-14 13:53:40|4215.44|4215.04|4215.07|4214.67|4216.57|4216.17|4215.07|4214.67|331
1647266030000|2022-03-14 13:53:50|4215.57|4215.17|4214.82|4214.42|4215.57|4215.17|4214.32|4213.92|296
1647266040000|2022-03-14 13:54:00|4215.32|4214.92|4216.82|4216.42|4217.19|4216.79|4215.07|4214.67|326
1647266050000|2022-03-14 13:54:10|4216.69|4216.29|4217.57|4217.17|4218.32|4217.92|4216.57|4216.17|418
1647266060000|2022-03-14 13:54:20|4217.07|4216.67|4218.57|4218.17|4218.57|4218.17|4216.82|4216.42|994
1647266070000|2022-03-14 13:54:30|4218.32|4217.92|4219.07|4218.67|4220.32|4219.92|4218.32|4217.92|836
1647266080000|2022-03-14 13:54:40|4218.82|4218.42|4218.57|4218.17|4219.57|4219.17|4218.32|4217.92|353
1647266090000|2022-03-14 13:54:50|4218.82|4218.42|4215.94|4215.54|4218.82|4218.42|4215.57|4215.17|363
1647266100000|2022-03-14 13:55:00|4215.82|4215.42|4214.57|4214.17|4216.57|4216.17|4214.07|4213.67|584
1647266110000|2022-03-14 13:55:10|4214.82|4214.42|4216.32|4215.92|4216.82|4216.42|4214.57|4214.17|460
1647266120000|2022-03-14 13:55:20|4216.07|4215.67|4218.32|4217.92|4218.82|4218.42|4216.07|4215.67|530
1647266130000|2022-03-14 13:55:30|4218.07|4217.67|4216.82|4216.42|4218.57|4218.17|4216.82|4216.42|599
1647266140000|2022-03-14 13:55:40|4217.32|4216.92|4216.57|4216.17|4217.82|4217.42|4216.57|4216.17|442
1647266150000|2022-03-14 13:55:50|4216.32|4215.92|4218.07|4217.67|4218.32|4217.92|4216.32|4215.92|291
1647266160000|2022-03-14 13:56:00|4218.82|4218.42|4220.82|4220.42|4221.32|4220.92|4218.07|4217.67|863
1647266170000|2022-03-14 13:56:10|4220.57|4220.17|4218.19|4217.79|4220.82|4220.42|4218.19|4217.79|458
1647266180000|2022-03-14 13:56:20|4217.82|4217.42|4216.57|4216.17|4217.94|4217.54|4216.57|4216.17|484
1647266190000|2022-03-14 13:56:30|4216.82|4216.42|4213.57|4213.17|4217.07|4216.67|4213.57|4213.17|686
1647266200000|2022-03-14 13:56:40|4213.32|4212.92|4210.82|4210.42|4213.32|4212.92|4210.82|4210.42|1059
1647266210000|2022-03-14 13:56:50|4210.57|4210.17|4212.57|4212.17|4213.07|4212.67|4209.82|4209.42|1501
1647266220000|2022-03-14 13:57:00|4211.82|4211.42|4211.32|4210.92|4214.07|4213.67|4211.32|4210.92|838
1647266230000|2022-03-14 13:57:10|4211.44|4211.04|4211.07|4210.67|4211.44|4211.04|4210.07|4209.67|562
1647266240000|2022-03-14 13:57:20|4211.32|4210.92|4212.57|4212.17|4212.82|4212.42|4210.57|4210.17|521
1647266250000|2022-03-14 13:57:30|4213.07|4212.67|4211.82|4211.42|4213.07|4212.67|4211.07|4210.67|492
1647266260000|2022-03-14 13:57:40|4212.07|4211.67|4212.82|4212.42|4213.32|4212.92|4211.57|4211.17|457
1647266270000|2022-03-14 13:57:50|4212.32|4211.92|4212.19|4211.79|4212.57|4212.17|4211.32|4210.92|1502
1647266280000|2022-03-14 13:58:00|4212.32|4211.92|4213.32|4212.92|4214.57|4214.17|4212.32|4211.92|716
1647266290000|2022-03-14 13:58:10|4213.44|4213.04|4212.57|4212.17|4213.82|4213.42|4212.57|4212.17|4915
1647266300000|2022-03-14 13:58:20|4212.82|4212.42|4213.57|4213.17|4213.57|4213.17|4211.32|4210.92|526
1647266310000|2022-03-14 13:58:30|4213.32|4212.92|4213.32|4212.92|4213.82|4213.42|4213.07|4212.67|463
1647266320000|2022-03-14 13:58:40|4213.57|4213.17|4214.32|4213.92|4214.32|4213.92|4213.07|4212.67|287
1647266330000|2022-03-14 13:58:50|4214.57|4214.17|4214.82|4214.42|4215.57|4215.17|4214.57|4214.17|380
1647266340000|2022-03-14 13:59:00|4214.57|4214.17|4215.07|4214.67|4215.82|4215.42|4214.44|4214.04|3081
1647266350000|2022-03-14 13:59:10|4215.19|4214.79|4218.32|4217.92|4219.69|4219.29|4215.19|4214.79|754
1647266360000|2022-03-14 13:59:20|4218.57|4218.17|4218.57|4218.17|4219.57|4219.17|4218.07|4217.67|449
1647266370000|2022-03-14 13:59:30|4218.82|4218.42|4218.07|4217.67|4218.94|4218.54|4218.07|4217.67|482
1647266380000|2022-03-14 13:59:40|4217.82|4217.42|4216.94|4216.54|4218.57|4218.17|4216.69|4216.29|405
1647266390000|2022-03-14 13:59:50|4216.57|4216.17|4217.07|4216.67|4217.32|4216.92|4216.07|4215.67|476
1647266400000|2022-03-14 14:00:00|4216.57|4216.17|4212.57|4212.17|4216.69|4216.29|4212.57|4212.17|1941
1647266410000|2022-03-14 14:00:10|4212.32|4211.92|4210.57|4210.17|4212.57|4212.17|4210.07|4209.67|637
1647266420000|2022-03-14 14:00:20|4210.82|4210.42|4211.44|4211.04|4211.94|4211.54|4209.07|4208.67|969
1647266430000|2022-03-14 14:00:30|4212.07|4211.67|4211.44|4211.04|4213.94|4213.54|4211.32|4210.92|716
1647266440000|2022-03-14 14:00:40|4211.57|4211.17|4211.57|4211.17|4211.82|4211.42|4209.94|4209.54|691
1647266450000|2022-03-14 14:00:50|4211.07|4210.67|4212.32|4211.92|4212.32|4211.92|4210.69|4210.29|603
1647266460000|2022-03-14 14:01:00|4212.57|4212.17|4212.57|4212.17|4214.07|4213.67|4211.82|4211.42|741
1647266470000|2022-03-14 14:01:10|4212.32|4211.92|4212.57|4212.17|4213.32|4212.92|4211.82|4211.42|645
1647266480000|2022-03-14 14:01:20|4212.82|4212.42|4211.32|4210.92|4212.82|4212.42|4211.32|4210.92|3158
1647266490000|2022-03-14 14:01:30|4211.19|4210.79|4211.32|4210.92|4211.32|4210.92|4210.32|4209.92|333
1647266500000|2022-03-14 14:01:40|4211.69|4211.29|4217.32|4216.92|4217.57|4217.17|4211.69|4211.29|999
1647266510000|2022-03-14 14:01:50|4217.57|4217.17|4217.57|4217.17|4217.82|4217.42|4215.94|4215.54|764
1647266520000|2022-03-14 14:02:00|4217.82|4217.42|4220.19|4219.79|4221.57|4221.17|4217.07|4216.67|1250
1647266530000|2022-03-14 14:02:10|4220.82|4220.42|4221.57|4221.17|4221.82|4221.42|4220.07|4219.67|662
1647266540000|2022-03-14 14:02:20|4221.82|4221.42|4221.32|4220.92|4221.82|4221.42|4221.07|4220.67|568
1647266550000|2022-03-14 14:02:30|4221.07|4220.67|4222.07|4221.67|4222.07|4221.67|4221.07|4220.67|729
1647266560000|2022-03-14 14:02:40|4221.94|4221.54|4223.57|4223.17|4224.07|4223.67|4221.94|4221.54|2268
1647266570000|2022-03-14 14:02:50|4223.82|4223.42|4222.82|4222.42|4223.82|4223.42|4221.57|4221.17|521
1647266580000|2022-03-14 14:03:00|4223.07|4222.67|4218.69|4218.29|4223.07|4222.67|4218.57|4218.17|954
1647266590000|2022-03-14 14:03:10|4219.07|4218.67|4219.07|4218.67|4221.07|4220.67|4219.07|4218.67|600
1647266600000|2022-03-14 14:03:20|4219.32|4218.92|4220.32|4219.92|4220.32|4219.92|4219.19|4218.79|442
1647266610000|2022-03-14 14:03:30|4220.07|4219.67|4219.32|4218.92|4220.07|4219.67|4218.82|4218.42|526
1647266620000|2022-03-14 14:03:40|4219.07|4218.67|4220.07|4219.67|4220.69|4220.29|4218.94|4218.54|514
1647266630000|2022-03-14 14:03:50|4219.94|4219.54|4219.82|4219.42|4221.07|4220.67|4219.69|4219.29|275
1647266640000|2022-03-14 14:04:00|4219.57|4219.17|4217.57|4217.17|4219.57|4219.17|4217.32|4216.92|676
1647266650000|2022-03-14 14:04:10|4217.82|4217.42|4215.32|4214.92|4217.82|4217.42|4215.32|4214.92|656
1647266660000|2022-03-14 14:04:20|4215.57|4215.17|4213.82|4213.42|4215.82|4215.42|4213.82|4213.42|955
1647266670000|2022-03-14 14:04:30|4213.94|4213.54|4214.57|4214.17|4214.82|4214.42|4213.94|4213.54|471
1647266680000|2022-03-14 14:04:40|4215.07|4214.67|4214.32|4213.92|4216.07|4215.67|4214.07|4213.67|342
1647266690000|2022-03-14 14:04:50|4214.57|4214.17|4214.07|4213.67|4214.82|4214.42|4213.94|4213.54|241
1647266700000|2022-03-14 14:05:00|4213.82|4213.42|4213.32|4212.92|4215.32|4214.92|4213.32|4212.92|876
1647266710000|2022-03-14 14:05:10|4213.57|4213.17|4213.19|4212.79|4214.07|4213.67|4212.82|4212.42|1267
1647266720000|2022-03-14 14:05:20|4213.32|4212.92|4214.32|4213.92|4214.57|4214.17|4213.32|4212.92|544
1647266730000|2022-03-14 14:05:30|4214.44|4214.04|4215.19|4214.79|4215.82|4215.42|4214.32|4213.92|1828
1647266740000|2022-03-14 14:05:40|4215.32|4214.92|4215.32|4214.92|4215.57|4215.17|4214.82|4214.42|1114
1647266750000|2022-03-14 14:05:50|4215.57|4215.17|4215.32|4214.92|4216.07|4215.67|4215.07|4214.67|1384
1647266760000|2022-03-14 14:06:00|4215.82|4215.42|4216.57|4216.17|4218.69|4218.29|4215.82|4215.42|1037
1647266770000|2022-03-14 14:06:10|4216.44|4216.04|4214.57|4214.17|4216.44|4216.04|4214.32|4213.92|1876
1647266780000|2022-03-14 14:06:20|4214.32|4213.92|4212.82|4212.42|4215.32|4214.92|4212.82|4212.42|381
1647266790000|2022-03-14 14:06:30|4212.57|4212.17|4215.57|4215.17|4215.57|4215.17|4212.57|4212.17|537
1647266800000|2022-03-14 14:06:40|4215.07|4214.67|4216.32|4215.92|4216.94|4216.54|4214.82|4214.42|302
1647266810000|2022-03-14 14:06:50|4216.82|4216.42|4216.32|4215.92|4217.57|4217.17|4215.82|4215.42|439
1647266820000|2022-03-14 14:07:00|4215.82|4215.42|4217.82|4217.42|4218.19|4217.79|4215.69|4215.29|553
1647266830000|2022-03-14 14:07:10|4217.69|4217.29|4217.82|4217.42|4218.32|4217.92|4217.44|4217.04|401
1647266840000|2022-03-14 14:07:20|4217.57|4217.17|4218.82|4218.42|4218.82|4218.42|4217.07|4216.67|329
1647266850000|2022-03-14 14:07:30|4218.69|4218.29|4219.32|4218.92|4220.07|4219.67|4218.44|4218.04|948
1647266860000|2022-03-14 14:07:40|4219.07|4218.67|4221.32|4220.92|4222.07|4221.67|4219.07|4218.67|726
1647266870000|2022-03-14 14:07:50|4221.44|4221.04|4222.57|4222.17|4223.57|4223.17|4221.32|4220.92|1116
1647266880000|2022-03-14 14:08:00|4222.82|4222.42|4222.32|4221.92|4222.82|4222.42|4221.82|4221.42|649
1647266890000|2022-03-14 14:08:10|4222.57|4222.17|4224.32|4223.92|4224.32|4223.92|4222.57|4222.17|753
1647266900000|2022-03-14 14:08:20|4224.07|4223.67|4225.07|4224.67|4225.07|4224.67|4224.07|4223.67|1127
1647266910000|2022-03-14 14:08:30|4224.82|4224.42|4225.82|4225.42|4226.57|4226.17|4224.57|4224.17|2690
1647266920000|2022-03-14 14:08:40|4225.57|4225.17|4226.07|4225.67|4226.07|4225.67|4225.32|4224.92|601
1647266930000|2022-03-14 14:08:50|4225.82|4225.42|4225.82|4225.42|4226.57|4226.17|4225.32|4224.92|769
1647266940000|2022-03-14 14:09:00|4225.57|4225.17|4224.57|4224.17|4225.82|4225.42|4224.57|4224.17|776
1647266950000|2022-03-14 14:09:10|4225.07|4224.67|4224.82|4224.42|4225.07|4224.67|4224.57|4224.17|457
1647266960000|2022-03-14 14:09:20|4225.07|4224.67|4224.82|4224.42|4226.07|4225.67|4224.82|4224.42|431
1647266970000|2022-03-14 14:09:30|4225.07|4224.67|4226.07|4225.67|4226.07|4225.67|4224.94|4224.54|461
1647266980000|2022-03-14 14:09:40|4225.82|4225.42|4226.82|4226.42|4227.32|4226.92|4225.32|4224.92|807
1647266990000|2022-03-14 14:09:50|4227.07|4226.67|4227.07|4226.67|4227.32|4226.92|4226.32|4225.92|759
1647267000000|2022-03-14 14:10:00|4227.32|4226.92|4226.07|4225.67|4227.32|4226.92|4225.82|4225.42|1708
1647267010000|2022-03-14 14:10:10|4226.19|4225.79|4226.07|4225.67|4227.32|4226.92|4226.07|4225.67|469
1647267020000|2022-03-14 14:10:20|4226.32|4225.92|4226.69|4226.29|4227.07|4226.67|4225.82|4225.42|195
1647267030000|2022-03-14 14:10:30|4226.82|4226.42|4227.32|4226.92|4227.82|4227.42|4226.32|4225.92|581
1647267040000|2022-03-14 14:10:40|4227.57|4227.17|4225.82|4225.42|4227.57|4227.17|4225.82|4225.42|631
1647267050000|2022-03-14 14:10:50|4226.07|4225.67|4226.82|4226.42|4227.32|4226.92|4225.82|4225.42|3656
1647267060000|2022-03-14 14:11:00|4227.07|4226.67|4226.32|4225.92|4227.07|4226.67|4225.32|4224.92|365
1647267070000|2022-03-14 14:11:10|4226.44|4226.04|4229.57|4229.17|4229.82|4229.42|4226.32|4225.92|1057
1647267080000|2022-03-14 14:11:20|4229.69|4229.29|4229.82|4229.42|4229.82|4229.42|4229.07|4228.67|375
1647267090000|2022-03-14 14:11:30|4229.57|4229.17|4230.07|4229.67|4231.82|4231.42|4229.57|4229.17|1081
1647267100000|2022-03-14 14:11:40|4229.82|4229.42|4231.82|4231.42|4232.07|4231.67|4229.82|4229.42|543
1647267110000|2022-03-14 14:11:50|4232.07|4231.67|4231.32|4230.92|4232.32|4231.92|4231.32|4230.92|540
1647267120000|2022-03-14 14:12:00|4231.19|4230.79|4232.32|4231.92|4232.82|4232.42|4231.19|4230.79|643
1647267130000|2022-03-14 14:12:10|4232.57|4232.17|4231.57|4231.17|4232.69|4232.29|4231.32|4230.92|357
1647267140000|2022-03-14 14:12:20|4231.32|4230.92|4229.82|4229.42|4231.57|4231.17|4229.82|4229.42|679
1647267150000|2022-03-14 14:12:30|4229.94|4229.54|4231.07|4230.67|4231.07|4230.67|4229.94|4229.54|576
1647267160000|2022-03-14 14:12:40|4230.82|4230.42|4232.32|4231.92|4232.57|4232.17|4230.82|4230.42|325
1647267170000|2022-03-14 14:12:50|4232.57|4232.17|4233.07|4232.67|4233.07|4232.67|4232.32|4231.92|446
1647267180000|2022-03-14 14:13:00|4232.94|4232.54|4233.57|4233.17|4233.82|4233.42|4232.32|4231.92|1635
1647267190000|2022-03-14 14:13:10|4233.82|4233.42|4234.69|4234.29|4234.82|4234.42|4233.57|4233.17|1073
1647267200000|2022-03-14 14:13:20|4234.57|4234.17|4234.07|4233.67|4234.57|4234.17|4233.57|4233.17|1357
1647267210000|2022-03-14 14:13:30|4233.82|4233.42|4233.57|4233.17|4233.82|4233.42|4232.44|4232.04|959
1647267220000|2022-03-14 14:13:40|4233.44|4233.04|4234.82|4234.42|4234.82|4234.42|4233.19|4232.79|331
1647267230000|2022-03-14 14:13:50|4235.07|4234.67|4235.07|4234.67|4235.07|4234.67|4234.57|4234.17|436
1647267240000|2022-03-14 14:14:00|4235.19|4234.79|4235.32|4234.92|4235.57|4235.17|4234.82|4234.42|2785
1647267250000|2022-03-14 14:14:10|4235.44|4235.04|4235.82|4235.42|4235.82|4235.42|4235.32|4234.92|351
1647267260000|2022-03-14 14:14:20|4235.57|4235.17|4234.82|4234.42|4235.69|4235.29|4234.57|4234.17|1018
1647267270000|2022-03-14 14:14:30|4234.57|4234.17|4234.07|4233.67|4234.82|4234.42|4233.32|4232.92|1311
1647267280000|2022-03-14 14:14:40|4233.82|4233.42|4233.57|4233.17|4234.32|4233.92|4233.57|4233.17|3014
1647267290000|2022-03-14 14:14:50|4233.32|4232.92|4233.19|4232.79|4234.57|4234.17|4233.19|4232.79|536
1647267300000|2022-03-14 14:15:00|4233.32|4232.92|4233.57|4233.17|4233.82|4233.42|4232.44|4232.04|656
1647267310000|2022-03-14 14:15:10|4233.82|4233.42|4233.57|4233.17|4234.32|4233.92|4233.07|4232.67|481
1647267320000|2022-03-14 14:15:20|4233.82|4233.42|4232.82|4232.42|4233.94|4233.54|4232.32|4231.92|572
1647267330000|2022-03-14 14:15:30|4232.69|4232.29|4234.07|4233.67|4234.07|4233.67|4232.69|4232.29|466
1647267340000|2022-03-14 14:15:40|4233.82|4233.42|4233.57|4233.17|4234.32|4233.92|4233.19|4232.79|433
1647267350000|2022-03-14 14:15:50|4233.32|4232.92|4233.82|4233.42|4234.32|4233.92|4233.32|4232.92|402
1647267360000|2022-03-14 14:16:00|4234.07|4233.67|4233.69|4233.29|4234.07|4233.67|4232.32|4231.92|646
1647267370000|2022-03-14 14:16:10|4233.57|4233.17|4235.07|4234.67|4235.07|4234.67|4233.57|4233.17|440
1647267380000|2022-03-14 14:16:20|4234.82|4234.42|4234.32|4233.92|4234.82|4234.42|4234.07|4233.67|283
1647267390000|2022-03-14 14:16:30|4234.44|4234.04|4234.32|4233.92|4234.82|4234.42|4234.07|4233.67|395
1647267400000|2022-03-14 14:16:40|4234.44|4234.04|4234.57|4234.17|4234.94|4234.54|4234.32|4233.92|257
1647267410000|2022-03-14 14:16:50|4234.82|4234.42|4233.07|4232.67|4234.82|4234.42|4232.82|4232.42|1377
1647267420000|2022-03-14 14:17:00|4232.82|4232.42|4232.07|4231.67|4233.19|4232.79|4232.07|4231.67|1057
1647267430000|2022-03-14 14:17:10|4232.32|4231.92|4231.57|4231.17|4233.19|4232.79|4230.82|4230.42|1565
1647267440000|2022-03-14 14:17:20|4231.19|4230.79|4230.82|4230.42|4231.82|4231.42|4230.07|4229.67|842
1647267450000|2022-03-14 14:17:30|4230.57|4230.17|4231.57|4231.17|4231.57|4231.17|4230.57|4230.17|453
1647267460000|2022-03-14 14:17:40|4231.94|4231.54|4231.07|4230.67|4232.44|4232.04|4231.07|4230.67|454
1647267470000|2022-03-14 14:17:50|4230.19|4229.79|4231.57|4231.17|4231.57|4231.17|4229.82|4229.42|445
1647267480000|2022-03-14 14:18:00|4231.44|4231.04|4232.32|4231.92|4233.32|4232.92|4231.44|4231.04|667
1647267490000|2022-03-14 14:18:10|4232.07|4231.67|4231.32|4230.92|4232.57|4232.17|4231.32|4230.92|955
1647267500000|2022-03-14 14:18:20|4231.07|4230.67|4230.82|4230.42|4231.57|4231.17|4230.32|4229.92|4004
1647267510000|2022-03-14 14:18:30|4230.57|4230.17|4230.82|4230.42|4231.07|4230.67|4230.57|4230.17|447
1647267520000|2022-03-14 14:18:40|4231.07|4230.67|4231.32|4230.92|4231.32|4230.92|4230.57|4230.17|206
1647267530000|2022-03-14 14:18:50|4231.57|4231.17|4230.57|4230.17|4231.94|4231.54|4230.44|4230.04|464
1647267540000|2022-03-14 14:19:00|4231.07|4230.67|4230.57|4230.17|4231.32|4230.92|4230.32|4229.92|820
1647267550000|2022-03-14 14:19:10|4230.44|4230.04|4230.82|4230.42|4231.32|4230.92|4230.44|4230.04|225
1647267560000|2022-03-14 14:19:20|4231.07|4230.67|4231.32|4230.92|4231.57|4231.17|4230.57|4230.17|1074
1647267570000|2022-03-14 14:19:30|4231.19|4230.79|4230.94|4230.54|4231.57|4231.17|4230.82|4230.42|407
1647267580000|2022-03-14 14:19:40|4231.07|4230.67|4229.82|4229.42|4231.57|4231.17|4229.57|4229.17|362
1647267590000|2022-03-14 14:19:50|4229.57|4229.17|4229.82|4229.42|4230.57|4230.17|4229.57|4229.17|389
1647267600000|2022-03-14 14:20:00|4230.07|4229.67|4232.32|4231.92|4233.57|4233.17|4229.57|4229.17|1147
1647267610000|2022-03-14 14:20:10|4232.19|4231.79|4230.82|4230.42|4232.32|4231.92|4230.32|4229.92|333
1647267620000|2022-03-14 14:20:20|4230.57|4230.17|4231.19|4230.79|4231.32|4230.92|4230.57|4230.17|433
1647267630000|2022-03-14 14:20:30|4231.07|4230.67|4229.32|4228.92|4231.32|4230.92|4229.32|4228.92|543
1647267640000|2022-03-14 14:20:40|4229.07|4228.67|4229.57|4229.17|4229.69|4229.29|4228.82|4228.42|447
1647267650000|2022-03-14 14:20:50|4229.44|4229.04|4229.07|4228.67|4229.82|4229.42|4229.07|4228.67|6660
1647267660000|2022-03-14 14:21:00|4229.32|4228.92|4230.32|4229.92|4230.82|4230.42|4228.57|4228.17|1111
1647267670000|2022-03-14 14:21:10|4230.19|4229.79|4230.07|4229.67|4230.57|4230.17|4229.82|4229.42|189
1647267680000|2022-03-14 14:21:20|4230.32|4229.92|4230.57|4230.17|4230.57|4230.17|4230.07|4229.67|270
1647267690000|2022-03-14 14:21:30|4230.44|4230.04|4229.57|4229.17|4230.57|4230.17|4229.32|4228.92|774
1647267700000|2022-03-14 14:21:40|4229.82|4229.42|4230.57|4230.17|4230.82|4230.42|4229.57|4229.17|249
1647267710000|2022-03-14 14:21:50|4230.82|4230.42|4229.82|4229.42|4230.82|4230.42|4229.69|4229.29|397
1647267720000|2022-03-14 14:22:00|4229.57|4229.17|4229.82|4229.42|4230.07|4229.67|4229.32|4228.92|481
1647267730000|2022-03-14 14:22:10|4229.07|4228.67|4230.82|4230.42|4231.57|4231.17|4229.07|4228.67|411
1647267740000|2022-03-14 14:22:20|4230.57|4230.17|4231.07|4230.67|4231.07|4230.67|4230.07|4229.67|502
1647267750000|2022-03-14 14:22:30|4230.82|4230.42|4231.82|4231.42|4231.82|4231.42|4230.82|4230.42|464
1647267760000|2022-03-14 14:22:40|4232.07|4231.67|4232.19|4231.79|4232.32|4231.92|4231.69|4231.29|418
1647267770000|2022-03-14 14:22:50|4232.07|4231.67|4232.57|4232.17|4233.32|4232.92|4232.07|4231.67|683
1647267780000|2022-03-14 14:23:00|4232.32|4231.92|4232.32|4231.92|4232.57|4232.17|4231.32|4230.92|1161
1647267790000|2022-03-14 14:23:10|4232.57|4232.17|4232.44|4232.04|4233.07|4232.67|4232.19|4231.79|2355
1647267800000|2022-03-14 14:23:20|4232.32|4231.92|4231.57|4231.17|4232.32|4231.92|4231.07|4230.67|1613
1647267810000|2022-03-14 14:23:30|4231.44|4231.04|4232.07|4231.67|4232.32|4231.92|4231.32|4230.92|1508
1647267820000|2022-03-14 14:23:40|4232.32|4231.92|4231.32|4230.92|4232.32|4231.92|4231.32|4230.92|6840
1647267830000|2022-03-14 14:23:50|4231.57|4231.17|4232.57|4232.17|4232.57|4232.17|4231.57|4231.17|501
1647267840000|2022-03-14 14:24:00|4232.82|4232.42|4232.82|4232.42|4233.57|4233.17|4232.57|4232.17|3647
1647267850000|2022-03-14 14:24:10|4232.94|4232.54|4233.32|4232.92|4233.57|4233.17|4232.82|4232.42|273
1647267860000|2022-03-14 14:24:20|4233.19|4232.79|4234.57|4234.17|4235.07|4234.67|4233.19|4232.79|1341
1647267870000|2022-03-14 14:24:30|4234.32|4233.92|4234.57|4234.17|4235.07|4234.67|4234.32|4233.92|979
1647267880000|2022-03-14 14:24:40|4234.82|4234.42|4233.69|4233.29|4235.07|4234.67|4233.57|4233.17|1308
1647267890000|2022-03-14 14:24:50|4233.57|4233.17|4235.07|4234.67|4235.07|4234.67|4233.57|4233.17|327
1647267900000|2022-03-14 14:25:00|4234.82|4234.42|4238.57|4238.17|4238.57|4238.17|4234.82|4234.42|1236
1647267910000|2022-03-14 14:25:10|4238.07|4237.67|4237.94|4237.54|4238.44|4238.04|4237.32|4236.92|647
1647267920000|2022-03-14 14:25:20|4237.82|4237.42|4238.32|4237.92|4238.57|4238.17|4237.69|4237.29|368
1647267930000|2022-03-14 14:25:30|4237.82|4237.42|4237.82|4237.42|4238.07|4237.67|4237.69|4237.29|1904
1647267940000|2022-03-14 14:25:40|4238.07|4237.67|4237.82|4237.42|4238.07|4237.67|4237.07|4236.67|450
1647267950000|2022-03-14 14:25:50|4237.57|4237.17|4237.82|4237.42|4238.32|4237.92|4237.32|4236.92|1227
1647267960000|2022-03-14 14:26:00|4237.57|4237.17|4234.82|4234.42|4237.82|4237.42|4234.57|4234.17|1041
1647267970000|2022-03-14 14:26:10|4234.57|4234.17|4234.07|4233.67|4234.82|4234.42|4233.82|4233.42|1386
1647267980000|2022-03-14 14:26:20|4233.82|4233.42|4234.82|4234.42|4234.82|4234.42|4233.82|4233.42|3114
1647267990000|2022-03-14 14:26:30|4234.32|4233.92|4234.57|4234.17|4234.57|4234.17|4233.32|4232.92|937
1647268000000|2022-03-14 14:26:40|4234.32|4233.92|4236.07|4235.67|4236.32|4235.92|4234.32|4233.92|396
1647268010000|2022-03-14 14:26:50|4235.82|4235.42|4235.32|4234.92|4236.07|4235.67|4235.32|4234.92|367
1647268020000|2022-03-14 14:27:00|4234.32|4233.92|4234.69|4234.29|4235.19|4234.79|4233.82|4233.42|906
1647268030000|2022-03-14 14:27:10|4235.07|4234.67|4233.57|4233.17|4235.07|4234.67|4233.57|4233.17|414
1647268040000|2022-03-14 14:27:20|4233.07|4232.67|4234.57|4234.17|4234.57|4234.17|4233.07|4232.67|298
1647268050000|2022-03-14 14:27:30|4234.32|4233.92|4233.57|4233.17|4234.57|4234.17|4233.32|4232.92|1568
1647268060000|2022-03-14 14:27:40|4233.82|4233.42|4233.32|4232.92|4234.07|4233.67|4233.19|4232.79|656
1647268070000|2022-03-14 14:27:50|4233.07|4232.67|4232.82|4232.42|4233.57|4233.17|4232.07|4231.67|1678
1647268080000|2022-03-14 14:28:00|4232.57|4232.17|4232.82|4232.42|4232.82|4232.42|4232.32|4231.92|318
1647268090000|2022-03-14 14:28:10|4232.94|4232.54|4232.57|4232.17|4232.94|4232.54|4231.32|4230.92|533
1647268100000|2022-03-14 14:28:20|4232.44|4232.04|4232.07|4231.67|4232.44|4232.04|4231.57|4231.17|335
1647268110000|2022-03-14 14:28:30|4231.82|4231.42|4232.32|4231.92|4232.32|4231.92|4231.82|4231.42|407
1647268120000|2022-03-14 14:28:40|4232.19|4231.79|4231.94|4231.54|4232.57|4232.17|4231.69|4231.29|325
1647268130000|2022-03-14 14:28:50|4231.82|4231.42|4231.82|4231.42|4232.32|4231.92|4231.44|4231.04|357
1647268140000|2022-03-14 14:29:00|4231.57|4231.17|4231.07|4230.67|4231.82|4231.42|4231.07|4230.67|577
1647268150000|2022-03-14 14:29:10|4230.82|4230.42|4232.32|4231.92|4233.32|4232.92|4230.82|4230.42|623
1647268160000|2022-03-14 14:29:20|4232.57|4232.17|4232.19|4231.79|4232.57|4232.17|4231.82|4231.42|255
1647268170000|2022-03-14 14:29:30|4232.32|4231.92|4232.82|4232.42|4232.82|4232.42|4232.07|4231.67|372
1647268180000|2022-03-14 14:29:40|4232.32|4231.92|4231.82|4231.42|4232.57|4232.17|4231.57|4231.17|386
1647268190000|2022-03-14 14:29:50|4231.57|4231.17|4231.57|4231.17|4231.69|4231.29|4231.07|4230.67|697
1647268200000|2022-03-14 14:30:00|4231.82|4231.42|4230.32|4229.92|4232.07|4231.67|4230.07|4229.67|852
1647268210000|2022-03-14 14:30:10|4230.44|4230.04|4230.57|4230.17|4230.69|4230.29|4228.82|4228.42|704
1647268220000|2022-03-14 14:30:20|4230.32|4229.92|4230.32|4229.92|4231.32|4230.92|4230.32|4229.92|550
1647268230000|2022-03-14 14:30:30|4230.44|4230.04|4229.94|4229.54|4230.44|4230.04|4229.57|4229.17|560
1647268240000|2022-03-14 14:30:40|4229.69|4229.29|4229.82|4229.42|4230.07|4229.67|4228.57|4228.17|425
1647268250000|2022-03-14 14:30:50|4229.69|4229.29|4228.57|4228.17|4229.69|4229.29|4228.57|4228.17|491
1647268260000|2022-03-14 14:31:00|4228.82|4228.42|4228.32|4227.92|4228.82|4228.42|4228.07|4227.67|636
1647268270000|2022-03-14 14:31:10|4228.19|4227.79|4228.57|4228.17|4228.82|4228.42|4228.07|4227.67|345
1647268280000|2022-03-14 14:31:20|4228.44|4228.04|4228.94|4228.54|4229.07|4228.67|4227.82|4227.42|317
1647268290000|2022-03-14 14:31:30|4229.07|4228.67|4228.82|4228.42|4229.07|4228.67|4228.07|4227.67|1728
1647268300000|2022-03-14 14:31:40|4229.07|4228.67|4229.07|4228.67|4229.69|4229.29|4229.07|4228.67|445
1647268310000|2022-03-14 14:31:50|4228.82|4228.42|4229.32|4228.92|4230.07|4229.67|4228.82|4228.42|310
1647268320000|2022-03-14 14:32:00|4229.82|4229.42|4229.32|4228.92|4229.82|4229.42|4228.82|4228.42|485
1647268330000|2022-03-14 14:32:10|4229.82|4229.42|4230.82|4230.42|4231.32|4230.92|4229.69|4229.29|538
1647268340000|2022-03-14 14:32:20|4230.69|4230.29|4229.82|4229.42|4230.82|4230.42|4229.57|4229.17|214
1647268350000|2022-03-14 14:32:30|4229.69|4229.29|4227.44|4227.04|4229.69|4229.29|4226.57|4226.17|1407
1647268360000|2022-03-14 14:32:40|4227.07|4226.67|4227.07|4226.67|4227.32|4226.92|4226.57|4226.17|377
1647268370000|2022-03-14 14:32:50|4226.82|4226.42|4226.57|4226.17|4226.82|4226.42|4225.32|4224.92|715
1647268380000|2022-03-14 14:33:00|4226.32|4225.92|4225.32|4224.92|4226.57|4226.17|4225.19|4224.79|672
1647268390000|2022-03-14 14:33:10|4225.07|4224.67|4225.57|4225.17|4225.57|4225.17|4224.44|4224.04|536
1647268400000|2022-03-14 14:33:20|4225.69|4225.29|4225.07|4224.67|4225.82|4225.42|4224.82|4224.42|297
1647268410000|2022-03-14 14:33:30|4225.19|4224.79|4225.57|4225.17|4226.32|4225.92|4225.19|4224.79|495
1647268420000|2022-03-14 14:33:40|4225.32|4224.92|4225.57|4225.17|4225.94|4225.54|4225.32|4224.92|451
1647268430000|2022-03-14 14:33:50|4225.32|4224.92|4225.44|4225.04|4225.44|4225.04|4225.07|4224.67|273
1647268440000|2022-03-14 14:34:00|4225.82|4225.42|4226.07|4225.67|4226.57|4226.17|4225.82|4225.42|384
1647268450000|2022-03-14 14:34:10|4226.32|4225.92|4227.57|4227.17|4227.57|4227.17|4226.32|4225.92|1674
1647268460000|2022-03-14 14:34:20|4227.32|4226.92|4228.57|4228.17|4228.57|4228.17|4227.32|4226.92|533
1647268470000|2022-03-14 14:34:30|4228.07|4227.67|4227.32|4226.92|4228.32|4227.92|4227.32|4226.92|890
1647268480000|2022-03-14 14:34:40|4227.07|4226.67|4227.82|4227.42|4228.07|4227.67|4227.07|4226.67|321
1647268490000|2022-03-14 14:34:50|4228.07|4227.67|4228.57|4228.17|4228.82|4228.42|4227.57|4227.17|371
1647268500000|2022-03-14 14:35:00|4229.32|4228.92|4229.82|4229.42|4229.82|4229.42|4228.82|4228.42|982
1647268510000|2022-03-14 14:35:10|4229.57|4229.17|4230.07|4229.67|4230.07|4229.67|4228.82|4228.42|1758
1647268520000|2022-03-14 14:35:20|4229.94|4229.54|4230.57|4230.17|4230.57|4230.17|4229.32|4228.92|311
1647268530000|2022-03-14 14:35:30|4230.32|4229.92|4230.57|4230.17|4230.57|4230.17|4229.82|4229.42|471
1647268540000|2022-03-14 14:35:40|4230.82|4230.42|4229.19|4228.79|4230.82|4230.42|4229.19|4228.79|310
1647268550000|2022-03-14 14:35:50|4229.07|4228.67|4229.82|4229.42|4229.82|4229.42|4229.07|4228.67|1493
1647268560000|2022-03-14 14:36:00|4229.69|4229.29|4230.19|4229.79|4230.57|4230.17|4229.57|4229.17|2222
1647268570000|2022-03-14 14:36:10|4229.94|4229.54|4231.57|4231.17|4231.57|4231.17|4229.82|4229.42|645
1647268580000|2022-03-14 14:36:20|4231.82|4231.42|4232.32|4231.92|4233.07|4232.67|4231.82|4231.42|552
1647268590000|2022-03-14 14:36:30|4232.44|4232.04|4232.57|4232.17|4233.07|4232.67|4232.32|4231.92|1822
1647268600000|2022-03-14 14:36:40|4232.32|4231.92|4231.32|4230.92|4232.69|4232.29|4231.32|4230.92|1324
1647268610000|2022-03-14 14:36:50|4230.82|4230.42|4230.19|4229.79|4230.82|4230.42|4229.82|4229.42|463
1647268620000|2022-03-14 14:37:00|4230.07|4229.67|4230.19|4229.79|4231.32|4230.92|4229.82|4229.42|956
1647268630000|2022-03-14 14:37:10|4230.32|4229.92|4230.32|4229.92|4230.57|4230.17|4229.57|4229.17|396
1647268640000|2022-03-14 14:37:20|4230.07|4229.67|4230.32|4229.92|4230.82|4230.42|4230.07|4229.67|336
1647268650000|2022-03-14 14:37:30|4230.57|4230.17|4231.82|4231.42|4231.82|4231.42|4230.32|4229.92|917
1647268660000|2022-03-14 14:37:40|4232.07|4231.67|4233.57|4233.17|4233.57|4233.17|4232.07|4231.67|387
1647268670000|2022-03-14 14:37:50|4233.82|4233.42|4234.07|4233.67|4234.07|4233.67|4233.57|4233.17|307
1647268680000|2022-03-14 14:38:00|4233.94|4233.54|4234.07|4233.67|4234.57|4234.17|4233.07|4232.67|544
1647268690000|2022-03-14 14:38:10|4233.82|4233.42|4234.82|4234.42|4235.07|4234.67|4233.82|4233.42|816
1647268700000|2022-03-14 14:38:20|4235.07|4234.67|4235.57|4235.17|4235.57|4235.17|4234.82|4234.42|324
1647268710000|2022-03-14 14:38:30|4235.69|4235.29|4236.32|4235.92|4236.32|4235.92|4235.57|4235.17|521
1647268720000|2022-03-14 14:38:40|4236.19|4235.79|4235.82|4235.42|4236.44|4236.04|4235.82|4235.42|482
1647268730000|2022-03-14 14:38:50|4235.57|4235.17|4230.82|4230.42|4235.57|4235.17|4230.82|4230.42|764
1647268740000|2022-03-14 14:39:00|4230.57|4230.17|4232.07|4231.67|4232.19|4231.79|4230.32|4229.92|1115
1647268750000|2022-03-14 14:39:10|4231.82|4231.42|4231.82|4231.42|4232.07|4231.67|4231.32|4230.92|417
1647268760000|2022-03-14 14:39:20|4232.07|4231.67|4231.57|4231.17|4232.07|4231.67|4231.07|4230.67|412
1647268770000|2022-03-14 14:39:30|4231.82|4231.42|4231.82|4231.42|4232.07|4231.67|4231.57|4231.17|461
1647268780000|2022-03-14 14:39:40|4232.07|4231.67|4232.82|4232.42|4232.82|4232.42|4231.82|4231.42|224
1647268790000|2022-03-14 14:39:50|4232.57|4232.17|4233.19|4232.79|4233.32|4232.92|4232.44|4232.04|381
1647268800000|2022-03-14 14:40:00|4233.32|4232.92|4235.07|4234.67|4235.32|4234.92|4233.32|4232.92|663
1647268810000|2022-03-14 14:40:10|4235.32|4234.92|4236.82|4236.42|4237.07|4236.67|4235.19|4234.79|684
1647268820000|2022-03-14 14:40:20|4236.94|4236.54|4234.82|4234.42|4237.32|4236.92|4234.82|4234.42|1143
1647268830000|2022-03-14 14:40:30|4234.57|4234.17|4233.07|4232.67|4234.57|4234.17|4233.07|4232.67|690
1647268840000|2022-03-14 14:40:40|4232.82|4232.42|4232.57|4232.17|4232.82|4232.42|4232.32|4231.92|501
1647268850000|2022-03-14 14:40:50|4232.82|4232.42|4231.82|4231.42|4233.07|4232.67|4231.82|4231.42|409
1647268860000|2022-03-14 14:41:00|4231.07|4230.67|4230.82|4230.42|4231.82|4231.42|4230.82|4230.42|787
1647268870000|2022-03-14 14:41:10|4231.32|4230.92|4232.69|4232.29|4232.82|4232.42|4231.32|4230.92|391
1647268880000|2022-03-14 14:41:20|4232.82|4232.42|4232.32|4231.92|4232.82|4232.42|4231.82|4231.42|303
1647268890000|2022-03-14 14:41:30|4232.07|4231.67|4232.07|4231.67|4232.57|4232.17|4231.82|4231.42|3863
1647268900000|2022-03-14 14:41:40|4232.57|4232.17|4231.57|4231.17|4232.57|4232.17|4231.32|4230.92|555
1647268910000|2022-03-14 14:41:50|4231.82|4231.42|4231.82|4231.42|4232.07|4231.67|4231.57|4231.17|2838
1647268920000|2022-03-14 14:42:00|4232.32|4231.92|4232.57|4232.17|4232.57|4232.17|4231.32|4230.92|310
1647268930000|2022-03-14 14:42:10|4232.44|4232.04|4233.69|4233.29|4234.07|4233.67|4232.44|4232.04|244
1647268940000|2022-03-14 14:42:20|4233.82|4233.42|4233.07|4232.67|4234.07|4233.67|4232.82|4232.42|198
1647268950000|2022-03-14 14:42:30|4233.32|4232.92|4232.82|4232.42|4233.57|4233.17|4232.07|4231.67|690
1647268960000|2022-03-14 14:42:40|4232.94|4232.54|4233.82|4233.42|4233.82|4233.42|4232.57|4232.17|271
1647268970000|2022-03-14 14:42:50|4233.57|4233.17|4232.69|4232.29|4234.19|4233.79|4232.44|4232.04|297
1647268980000|2022-03-14 14:43:00|4232.57|4232.17|4232.32|4231.92|4232.94|4232.54|4231.57|4231.17|641
1647268990000|2022-03-14 14:43:10|4232.57|4232.17|4233.57|4233.17|4233.82|4233.42|4232.57|4232.17|387
1647269000000|2022-03-14 14:43:20|4234.07|4233.67|4233.57|4233.17|4234.57|4234.17|4233.57|4233.17|333
1647269010000|2022-03-14 14:43:30|4233.82|4233.42|4234.57|4234.17|4234.57|4234.17|4233.57|4233.17|1025
1647269020000|2022-03-14 14:43:40|4234.44|4234.04|4235.32|4234.92|4236.07|4235.67|4234.44|4234.04|595
1647269030000|2022-03-14 14:43:50|4235.57|4235.17|4236.19|4235.79|4236.19|4235.79|4235.19|4234.79|660
1647269040000|2022-03-14 14:44:00|4236.07|4235.67|4234.32|4233.92|4236.57|4236.17|4234.32|4233.92|474
1647269050000|2022-03-14 14:44:10|4233.82|4233.42|4232.82|4232.42|4234.19|4233.79|4232.57|4232.17|399
1647269060000|2022-03-14 14:44:20|4232.94|4232.54|4232.82|4232.42|4233.07|4232.67|4232.32|4231.92|365
1647269070000|2022-03-14 14:44:30|4232.57|4232.17|4232.07|4231.67|4233.07|4232.67|4231.82|4231.42|397
1647269080000|2022-03-14 14:44:40|4232.32|4231.92|4232.07|4231.67|4232.32|4231.92|4231.44|4231.04|296
1647269090000|2022-03-14 14:44:50|4231.82|4231.42|4231.82|4231.42|4232.57|4232.17|4231.57|4231.17|395
1647269100000|2022-03-14 14:45:00|4231.32|4230.92|4231.82|4231.42|4232.07|4231.67|4231.32|4230.92|402
1647269110000|2022-03-14 14:45:10|4231.57|4231.17|4232.07|4231.67|4232.57|4232.17|4231.57|4231.17|318
1647269120000|2022-03-14 14:45:20|4232.32|4231.92|4231.07|4230.67|4232.32|4231.92|4231.07|4230.67|389
1647269130000|2022-03-14 14:45:30|4230.82|4230.42|4231.57|4231.17|4231.57|4231.17|4230.32|4229.92|1275
1647269140000|2022-03-14 14:45:40|4232.32|4231.92|4232.07|4231.67|4232.82|4232.42|4231.57|4231.17|4911
1647269150000|2022-03-14 14:45:50|4232.19|4231.79|4231.07|4230.67|4232.82|4232.42|4231.07|4230.67|426
1647269160000|2022-03-14 14:46:00|4231.19|4230.79|4232.07|4231.67|4232.32|4231.92|4231.19|4230.79|422
1647269170000|2022-03-14 14:46:10|4232.32|4231.92|4232.07|4231.67|4232.94|4232.54|4232.07|4231.67|725
1647269180000|2022-03-14 14:46:20|4232.32|4231.92|4232.32|4231.92|4232.44|4232.04|4231.32|4230.92|337
1647269190000|2022-03-14 14:46:30|4232.44|4232.04|4232.32|4231.92|4232.82|4232.42|4232.07|4231.67|237
1647269200000|2022-03-14 14:46:40|4232.57|4232.17|4233.57|4233.17|4233.57|4233.17|4232.07|4231.67|324
1647269210000|2022-03-14 14:46:50|4233.82|4233.42|4233.19|4232.79|4234.07|4233.67|4233.07|4232.67|1721
1647269220000|2022-03-14 14:47:00|4233.32|4232.92|4232.82|4232.42|4233.32|4232.92|4232.07|4231.67|537
1647269230000|2022-03-14 14:47:10|4232.57|4232.17|4232.57|4232.17|4232.82|4232.42|4232.07|4231.67|221
1647269240000|2022-03-14 14:47:20|4233.07|4232.67|4233.57|4233.17|4233.82|4233.42|4232.82|4232.42|386
1647269250000|2022-03-14 14:47:30|4233.69|4233.29|4234.57|4234.17|4234.82|4234.42|4233.69|4233.29|377
1647269260000|2022-03-14 14:47:40|4235.07|4234.67|4235.57|4235.17|4235.57|4235.17|4234.57|4234.17|371
1647269270000|2022-03-14 14:47:50|4235.69|4235.29|4237.19|4236.79|4237.44|4237.04|4235.57|4235.17|686
1647269280000|2022-03-14 14:48:00|4236.82|4236.42|4236.32|4235.92|4237.57|4237.17|4236.32|4235.92|773
1647269290000|2022-03-14 14:48:10|4235.57|4235.17|4234.07|4233.67|4235.57|4235.17|4233.82|4233.42|525
1647269300000|2022-03-14 14:48:20|4234.32|4233.92|4236.07|4235.67|4236.07|4235.67|4233.82|4233.42|367
1647269310000|2022-03-14 14:48:30|4236.32|4235.92|4236.57|4236.17|4237.57|4237.17|4236.32|4235.92|641
1647269320000|2022-03-14 14:48:40|4236.82|4236.42|4235.82|4235.42|4237.07|4236.67|4235.44|4235.04|427
1647269330000|2022-03-14 14:48:50|4235.57|4235.17|4234.57|4234.17|4235.57|4235.17|4233.57|4233.17|1247
1647269340000|2022-03-14 14:49:00|4234.82|4234.42|4234.94|4234.54|4235.82|4235.42|4234.19|4233.79|1765
1647269350000|2022-03-14 14:49:10|4234.82|4234.42|4234.69|4234.29|4235.32|4234.92|4234.32|4233.92|3988
1647269360000|2022-03-14 14:49:20|4234.32|4233.92|4236.57|4236.17|4236.82|4236.42|4234.32|4233.92|942
1647269370000|2022-03-14 14:49:30|4236.32|4235.92|4235.07|4234.67|4236.32|4235.92|4235.07|4234.67|1132
1647269380000|2022-03-14 14:49:40|4235.82|4235.42|4235.32|4234.92|4236.19|4235.79|4234.57|4234.17|765
1647269390000|2022-03-14 14:49:50|4235.07|4234.67|4234.32|4233.92|4235.07|4234.67|4233.57|4233.17|626
1647269400000|2022-03-14 14:50:00|4234.07|4233.67|4232.69|4232.29|4235.32|4234.92|4232.32|4231.92|938
1647269410000|2022-03-14 14:50:10|4232.57|4232.17|4232.94|4232.54|4234.07|4233.67|4232.57|4232.17|947
1647269420000|2022-03-14 14:50:20|4233.07|4232.67|4232.07|4231.67|4233.07|4232.67|4232.07|4231.67|375
1647269430000|2022-03-14 14:50:30|4232.44|4232.04|4233.82|4233.42|4233.82|4233.42|4232.19|4231.79|789
1647269440000|2022-03-14 14:50:40|4233.57|4233.17|4233.82|4233.42|4234.32|4233.92|4233.32|4232.92|345
1647269450000|2022-03-14 14:50:50|4234.07|4233.67|4233.82|4233.42|4234.32|4233.92|4233.57|4233.17|729
1647269460000|2022-03-14 14:51:00|4234.32|4233.92|4234.07|4233.67|4234.82|4234.42|4234.07|4233.67|771
1647269470000|2022-03-14 14:51:10|4234.32|4233.92|4234.57|4234.17|4235.44|4235.04|4234.32|4233.92|665
1647269480000|2022-03-14 14:51:20|4234.32|4233.92|4235.07|4234.67|4235.44|4235.04|4234.07|4233.67|590
1647269490000|2022-03-14 14:51:30|4234.82|4234.42|4236.32|4235.92|4236.82|4236.42|4234.57|4234.17|651
1647269500000|2022-03-14 14:51:40|4236.44|4236.04|4238.07|4237.67|4238.07|4237.67|4236.32|4235.92|731
1647269510000|2022-03-14 14:51:50|4239.19|4238.79|4239.07|4238.67|4239.82|4239.42|4238.82|4238.42|1303
1647269520000|2022-03-14 14:52:00|4239.32|4238.92|4238.44|4238.04|4239.32|4238.92|4238.07|4237.67|1025
1647269530000|2022-03-14 14:52:10|4238.57|4238.17|4238.94|4238.54|4239.07|4238.67|4238.32|4237.92|577
1647269540000|2022-03-14 14:52:20|4239.07|4238.67|4240.82|4240.42|4241.82|4241.42|4239.07|4238.67|1341
1647269550000|2022-03-14 14:52:30|4240.94|4240.54|4245.32|4244.92|4245.32|4244.92|4240.82|4240.42|2764
1647269560000|2022-03-14 14:52:40|4245.82|4245.42|4244.82|4244.42|4245.82|4245.42|4244.32|4243.92|1263
1647269570000|2022-03-14 14:52:50|4245.32|4244.92|4243.32|4242.92|4245.32|4244.92|4243.19|4242.79|1018
1647269580000|2022-03-14 14:53:00|4243.07|4242.67|4242.07|4241.67|4243.07|4242.67|4241.82|4241.42|1014
1647269590000|2022-03-14 14:53:10|4242.32|4241.92|4243.32|4242.92|4244.07|4243.67|4242.32|4241.92|417
1647269600000|2022-03-14 14:53:20|4243.07|4242.67|4243.82|4243.42|4243.82|4243.42|4242.32|4241.92|560
1647269610000|2022-03-14 14:53:30|4243.57|4243.17|4243.82|4243.42|4245.07|4244.67|4243.57|4243.17|728
1647269620000|2022-03-14 14:53:40|4243.94|4243.54|4243.57|4243.17|4243.94|4243.54|4242.82|4242.42|399
1647269630000|2022-03-14 14:53:50|4244.07|4243.67|4243.32|4242.92|4244.07|4243.67|4242.32|4241.92|483
1647269640000|2022-03-14 14:54:00|4244.07|4243.67|4244.19|4243.79|4244.57|4244.17|4243.57|4243.17|639
1647269650000|2022-03-14 14:54:10|4243.32|4242.92|4243.07|4242.67|4243.82|4243.42|4242.57|4242.17|1300
1647269660000|2022-03-14 14:54:20|4243.32|4242.92|4243.07|4242.67|4243.69|4243.29|4242.82|4242.42|449
1647269670000|2022-03-14 14:54:30|4243.19|4242.79|4243.57|4243.17|4243.57|4243.17|4242.82|4242.42|373
1647269680000|2022-03-14 14:54:40|4243.82|4243.42|4242.94|4242.54|4243.94|4243.54|4242.82|4242.42|304
1647269690000|2022-03-14 14:54:50|4242.82|4242.42|4243.57|4243.17|4243.69|4243.29|4242.82|4242.42|412
1647269700000|2022-03-14 14:55:00|4243.32|4242.92|4243.44|4243.04|4243.57|4243.17|4242.82|4242.42|452
1647269710000|2022-03-14 14:55:10|4243.32|4242.92|4242.94|4242.54|4244.07|4243.67|4242.94|4242.54|337
1647269720000|2022-03-14 14:55:20|4243.07|4242.67|4243.57|4243.17|4243.82|4243.42|4242.94|4242.54|547
1647269730000|2022-03-14 14:55:30|4243.32|4242.92|4244.57|4244.17|4244.82|4244.42|4243.32|4242.92|568
1647269740000|2022-03-14 14:55:40|4244.82|4244.42|4245.19|4244.79|4245.57|4245.17|4244.82|4244.42|506
1647269750000|2022-03-14 14:55:50|4245.07|4244.67|4244.57|4244.17|4245.32|4244.92|4244.57|4244.17|1278
1647269760000|2022-03-14 14:56:00|4245.07|4244.67|4245.82|4245.42|4246.44|4246.04|4243.32|4242.92|3564
1647269770000|2022-03-14 14:56:10|4245.69|4245.29|4243.57|4243.17|4246.19|4245.79|4243.57|4243.17|842
1647269780000|2022-03-14 14:56:20|4243.69|4243.29|4241.32|4240.92|4243.82|4243.42|4241.32|4240.92|1800
1647269790000|2022-03-14 14:56:30|4241.82|4241.42|4242.69|4242.29|4242.82|4242.42|4241.69|4241.29|656
1647269800000|2022-03-14 14:56:40|4243.07|4242.67|4243.32|4242.92|4243.44|4243.04|4242.82|4242.42|427
1647269810000|2022-03-14 14:56:50|4243.44|4243.04|4242.32|4241.92|4243.57|4243.17|4242.19|4241.79|547
1647269820000|2022-03-14 14:57:00|4242.07|4241.67|4242.82|4242.42|4243.57|4243.17|4242.07|4241.67|890
1647269830000|2022-03-14 14:57:10|4242.57|4242.17|4241.07|4240.67|4242.82|4242.42|4240.82|4240.42|478
1647269840000|2022-03-14 14:57:20|4240.94|4240.54|4240.32|4239.92|4240.94|4240.54|4240.07|4239.67|493
1647269850000|2022-03-14 14:57:30|4240.57|4240.17|4240.57|4240.17|4240.94|4240.54|4240.32|4239.92|400
1647269860000|2022-03-14 14:57:40|4240.82|4240.42|4242.07|4241.67|4242.07|4241.67|4240.82|4240.42|371
1647269870000|2022-03-14 14:57:50|4241.82|4241.42|4241.44|4241.04|4242.32|4241.92|4241.32|4240.92|403
1647269880000|2022-03-14 14:58:00|4241.57|4241.17|4241.32|4240.92|4241.82|4241.42|4240.57|4240.17|300
1647269890000|2022-03-14 14:58:10|4241.44|4241.04|4240.82|4240.42|4241.82|4241.42|4240.57|4240.17|222
1647269900000|2022-03-14 14:58:20|4241.07|4240.67|4240.32|4239.92|4241.32|4240.92|4240.32|4239.92|246
1647269910000|2022-03-14 14:58:30|4240.57|4240.17|4241.07|4240.67|4241.07|4240.67|4240.32|4239.92|326
1647269920000|2022-03-14 14:58:40|4241.32|4240.92|4241.82|4241.42|4242.07|4241.67|4241.32|4240.92|298
1647269930000|2022-03-14 14:58:50|4242.07|4241.67|4242.19|4241.79|4242.57|4242.17|4241.82|4241.42|523
1647269940000|2022-03-14 14:59:00|4242.32|4241.92|4243.82|4243.42|4243.82|4243.42|4241.57|4241.17|608
1647269950000|2022-03-14 14:59:10|4243.69|4243.29|4243.57|4243.17|4243.69|4243.29|4242.57|4242.17|288
1647269960000|2022-03-14 14:59:20|4243.69|4243.29|4244.19|4243.79|4244.19|4243.79|4243.57|4243.17|366
1647269970000|2022-03-14 14:59:30|4244.32|4243.92|4243.82|4243.42|4244.57|4244.17|4243.32|4242.92|488
1647269980000|2022-03-14 14:59:40|4243.94|4243.54|4244.82|4244.42|4245.32|4244.92|4243.94|4243.54|494
1647269990000|2022-03-14 14:59:50|4245.07|4244.67|4247.07|4246.67|4247.07|4246.67|4244.82|4244.42|908
1647270000000|2022-03-14 15:00:00|4247.82|4247.42|4247.69|4247.29|4249.07|4248.67|4247.07|4246.67|1808
1647270010000|2022-03-14 15:00:10|4248.07|4247.67|4247.32|4246.92|4248.32|4247.92|4247.07|4246.67|920
1647270020000|2022-03-14 15:00:20|4247.44|4247.04|4245.44|4245.04|4247.82|4247.42|4245.07|4244.67|1717
1647270030000|2022-03-14 15:00:30|4245.82|4245.42|4245.82|4245.42|4245.82|4245.42|4245.07|4244.67|550
1647270040000|2022-03-14 15:00:40|4246.32|4245.92|4245.32|4244.92|4246.32|4245.92|4245.07|4244.67|358
1647270050000|2022-03-14 15:00:50|4244.69|4244.29|4243.82|4243.42|4244.82|4244.42|4243.32|4242.92|731
1647270060000|2022-03-14 15:01:00|4243.57|4243.17|4243.44|4243.04|4243.82|4243.42|4243.32|4242.92|386
1647270070000|2022-03-14 15:01:10|4243.57|4243.17|4244.57|4244.17|4244.57|4244.17|4242.82|4242.42|530
1647270080000|2022-03-14 15:01:20|4244.44|4244.04|4245.19|4244.79|4245.19|4244.79|4244.07|4243.67|447
1647270090000|2022-03-14 15:01:30|4245.32|4244.92|4244.32|4243.92|4245.32|4244.92|4244.07|4243.67|463
1647270100000|2022-03-14 15:01:40|4244.57|4244.17|4244.82|4244.42|4244.82|4244.42|4243.82|4243.42|277
1647270110000|2022-03-14 15:01:50|4245.32|4244.92|4245.19|4244.79|4245.57|4245.17|4244.82|4244.42|598
1647270120000|2022-03-14 15:02:00|4244.82|4244.42|4241.57|4241.17|4245.07|4244.67|4241.57|4241.17|551
1647270130000|2022-03-14 15:02:10|4241.32|4240.92|4242.69|4242.29|4242.94|4242.54|4241.32|4240.92|462
1647270140000|2022-03-14 15:02:20|4243.07|4242.67|4242.07|4241.67|4243.07|4242.67|4241.57|4241.17|339
1647270150000|2022-03-14 15:02:30|4242.32|4241.92|4242.32|4241.92|4242.57|4242.17|4241.82|4241.42|507
1647270160000|2022-03-14 15:02:40|4242.44|4242.04|4241.82|4241.42|4242.82|4242.42|4241.57|4241.17|1037
1647270170000|2022-03-14 15:02:50|4241.94|4241.54|4243.57|4243.17|4243.82|4243.42|4241.82|4241.42|871
1647270180000|2022-03-14 15:03:00|4243.32|4242.92|4243.82|4243.42|4244.07|4243.67|4243.32|4242.92|431
1647270190000|2022-03-14 15:03:10|4243.94|4243.54|4243.82|4243.42|4244.07|4243.67|4243.32|4242.92|287
1647270200000|2022-03-14 15:03:20|4243.94|4243.54|4243.82|4243.42|4244.07|4243.67|4243.57|4243.17|307
1647270210000|2022-03-14 15:03:30|4244.19|4243.79|4243.07|4242.67|4244.57|4244.17|4242.82|4242.42|565
1647270220000|2022-03-14 15:03:40|4242.57|4242.17|4242.82|4242.42|4243.07|4242.67|4241.57|4241.17|300
1647270230000|2022-03-14 15:03:50|4243.07|4242.67|4242.32|4241.92|4243.32|4242.92|4241.82|4241.42|460
1647270240000|2022-03-14 15:04:00|4242.57|4242.17|4242.69|4242.29|4242.82|4242.42|4241.82|4241.42|395
1647270250000|2022-03-14 15:04:10|4242.57|4242.17|4243.32|4242.92|4243.32|4242.92|4242.57|4242.17|426
1647270260000|2022-03-14 15:04:20|4243.19|4242.79|4243.32|4242.92|4244.07|4243.67|4243.07|4242.67|357
1647270270000|2022-03-14 15:04:30|4243.19|4242.79|4243.32|4242.92|4243.44|4243.04|4242.44|4242.04|587
1647270280000|2022-03-14 15:04:40|4243.57|4243.17|4243.57|4243.17|4243.82|4243.42|4243.32|4242.92|398
1647270290000|2022-03-14 15:04:50|4243.19|4242.79|4243.82|4243.42|4243.82|4243.42|4243.07|4242.67|247
1647270300000|2022-03-14 15:05:00|4244.32|4243.92|4246.44|4246.04|4246.57|4246.17|4244.32|4243.92|789
1647270310000|2022-03-14 15:05:10|4246.57|4246.17|4244.57|4244.17|4246.57|4246.17|4244.32|4243.92|675
1647270320000|2022-03-14 15:05:20|4244.32|4243.92|4243.32|4242.92|4244.57|4244.17|4243.07|4242.67|459
1647270330000|2022-03-14 15:05:30|4243.07|4242.67|4243.07|4242.67|4243.57|4243.17|4242.57|4242.17|317
1647270340000|2022-03-14 15:05:40|4242.82|4242.42|4243.57|4243.17|4244.82|4244.42|4242.82|4242.42|405
1647270350000|2022-03-14 15:05:50|4243.44|4243.04|4243.82|4243.42|4243.82|4243.42|4243.07|4242.67|288
1647270360000|2022-03-14 15:06:00|4244.07|4243.67|4244.32|4243.92|4244.69|4244.29|4243.82|4243.42|442
1647270370000|2022-03-14 15:06:10|4244.57|4244.17|4244.82|4244.42|4244.94|4244.54|4244.07|4243.67|244
1647270380000|2022-03-14 15:06:20|4244.57|4244.17|4244.82|4244.42|4245.07|4244.67|4244.07|4243.67|657
1647270390000|2022-03-14 15:06:30|4245.07|4244.67|4242.57|4242.17|4245.07|4244.67|4242.57|4242.17|1712
1647270400000|2022-03-14 15:06:40|4242.32|4241.92|4242.57|4242.17|4242.82|4242.42|4242.07|4241.67|232
1647270410000|2022-03-14 15:06:50|4242.07|4241.67|4242.32|4241.92|4242.82|4242.42|4241.69|4241.29|484
1647270420000|2022-03-14 15:07:00|4242.19|4241.79|4243.57|4243.17|4243.82|4243.42|4242.19|4241.79|861
1647270430000|2022-03-14 15:07:10|4243.82|4243.42|4242.82|4242.42|4244.07|4243.67|4242.44|4242.04|332
1647270440000|2022-03-14 15:07:20|4242.57|4242.17|4242.19|4241.79|4243.07|4242.67|4242.19|4241.79|989
1647270450000|2022-03-14 15:07:30|4242.32|4241.92|4242.82|4242.42|4243.07|4242.67|4242.19|4241.79|263
1647270460000|2022-03-14 15:07:40|4243.07|4242.67|4242.94|4242.54|4243.32|4242.92|4242.69|4242.29|409
1647270470000|2022-03-14 15:07:50|4242.82|4242.42|4243.57|4243.17|4244.32|4243.92|4242.82|4242.42|251
1647270480000|2022-03-14 15:08:00|4243.44|4243.04|4240.32|4239.92|4243.57|4243.17|4240.32|4239.92|1270
1647270490000|2022-03-14 15:08:10|4240.57|4240.17|4241.07|4240.67|4241.07|4240.67|4239.82|4239.42|861
1647270500000|2022-03-14 15:08:20|4240.82|4240.42|4241.57|4241.17|4241.57|4241.17|4240.82|4240.42|449
1647270510000|2022-03-14 15:08:30|4241.32|4240.92|4241.57|4241.17|4241.82|4241.42|4241.07|4240.67|472
1647270520000|2022-03-14 15:08:40|4241.69|4241.29|4240.32|4239.92|4241.82|4241.42|4240.32|4239.92|321
1647270530000|2022-03-14 15:08:50|4240.82|4240.42|4240.82|4240.42|4240.82|4240.42|4240.44|4240.04|3782
1647270540000|2022-03-14 15:09:00|4241.07|4240.67|4241.19|4240.79|4241.57|4241.17|4241.07|4240.67|295
1647270550000|2022-03-14 15:09:10|4241.32|4240.92|4241.07|4240.67|4241.82|4241.42|4241.07|4240.67|253
1647270560000|2022-03-14 15:09:20|4240.94|4240.54|4241.07|4240.67|4241.57|4241.17|4240.82|4240.42|1059
1647270570000|2022-03-14 15:09:30|4240.07|4239.67|4239.57|4239.17|4240.32|4239.92|4239.44|4239.04|595
1647270580000|2022-03-14 15:09:40|4239.32|4238.92|4239.32|4238.92|4239.82|4239.42|4239.07|4238.67|472
1647270590000|2022-03-14 15:09:50|4239.44|4239.04|4240.07|4239.67|4240.07|4239.67|4239.07|4238.67|231
1647270600000|2022-03-14 15:10:00|4240.32|4239.92|4241.07|4240.67|4241.32|4240.92|4240.32|4239.92|623
1647270610000|2022-03-14 15:10:10|4240.82|4240.42|4240.32|4239.92|4241.07|4240.67|4240.32|4239.92|247
1647270620000|2022-03-14 15:10:20|4240.07|4239.67|4239.82|4239.42|4240.32|4239.92|4239.32|4238.92|277
1647270630000|2022-03-14 15:10:30|4239.57|4239.17|4238.82|4238.42|4239.57|4239.17|4238.82|4238.42|352
1647270640000|2022-03-14 15:10:40|4238.94|4238.54|4238.82|4238.42|4239.07|4238.67|4238.57|4238.17|324
1647270650000|2022-03-14 15:10:50|4238.57|4238.17|4238.44|4238.04|4238.82|4238.42|4238.07|4237.67|417
1647270660000|2022-03-14 15:11:00|4238.32|4237.92|4238.82|4238.42|4239.07|4238.67|4237.82|4237.42|436
1647270670000|2022-03-14 15:11:10|4238.57|4238.17|4237.57|4237.17|4239.07|4238.67|4237.32|4236.92|282
1647270680000|2022-03-14 15:11:20|4237.44|4237.04|4237.82|4237.42|4238.07|4237.67|4237.32|4236.92|283
1647270690000|2022-03-14 15:11:30|4238.07|4237.67|4238.32|4237.92|4238.32|4237.92|4237.94|4237.54|263
1647270700000|2022-03-14 15:11:40|4238.57|4238.17|4238.32|4237.92|4238.57|4238.17|4237.32|4236.92|325
1647270710000|2022-03-14 15:11:50|4238.07|4237.67|4238.82|4238.42|4238.82|4238.42|4238.07|4237.67|325
1647270720000|2022-03-14 15:12:00|4238.94|4238.54|4237.57|4237.17|4238.94|4238.54|4237.57|4237.17|369
1647270730000|2022-03-14 15:12:10|4237.32|4236.92|4237.32|4236.92|4237.32|4236.92|4236.82|4236.42|339
1647270740000|2022-03-14 15:12:20|4237.57|4237.17|4236.57|4236.17|4237.57|4237.17|4236.32|4235.92|437
1647270750000|2022-03-14 15:12:30|4236.44|4236.04|4236.57|4236.17|4236.82|4236.42|4236.07|4235.67|460
1647270760000|2022-03-14 15:12:40|4236.44|4236.04|4236.07|4235.67|4236.44|4236.04|4235.57|4235.17|515
1647270770000|2022-03-14 15:12:50|4236.32|4235.92|4236.82|4236.42|4237.07|4236.67|4236.07|4235.67|415
1647270780000|2022-03-14 15:13:00|4236.57|4236.17|4235.94|4235.54|4236.57|4236.17|4235.82|4235.42|311
1647270790000|2022-03-14 15:13:10|4235.82|4235.42|4234.82|4234.42|4235.82|4235.42|4234.82|4234.42|379
1647270800000|2022-03-14 15:13:20|4234.57|4234.17|4235.94|4235.54|4235.94|4235.54|4233.82|4233.42|1294
1647270810000|2022-03-14 15:13:30|4235.82|4235.42|4235.32|4234.92|4235.82|4235.42|4235.07|4234.67|481
1647270820000|2022-03-14 15:13:40|4235.57|4235.17|4233.93|4233.53|4235.57|4235.17|4233.93|4233.53|238
1647270830000|2022-03-14 15:13:50|4234.18|4233.78|4234.68|4234.28|4234.68|4234.28|4233.93|4233.53|343
1647270840000|2022-03-14 15:14:00|4234.43|4234.03|4234.18|4233.78|4234.68|4234.28|4233.68|4233.28|558
1647270850000|2022-03-14 15:14:10|4234.43|4234.03|4234.18|4233.78|4234.93|4234.53|4233.93|4233.53|213
1647270860000|2022-03-14 15:14:20|4234.3|4233.9|4234.68|4234.28|4234.68|4234.28|4234.18|4233.78|610
1647270870000|2022-03-14 15:14:30|4234.18|4233.78|4234.43|4234.03|4234.68|4234.28|4234.18|4233.78|485
1647270880000|2022-03-14 15:14:40|4234.18|4233.78|4234.43|4234.03|4234.43|4234.03|4233.93|4233.53|4776
1647270890000|2022-03-14 15:14:50|4234.55|4234.15|4234.68|4234.28|4234.68|4234.28|4234.18|4233.78|142
1647270900000|2022-03-14 15:15:00|4234.55|4234.15|4233.93|4233.53|4234.68|4234.28|4233.93|4233.53|351
1647270910000|2022-03-14 15:15:10|4234.05|4233.65|4234.93|4234.53|4234.93|4234.53|4234.05|4233.65|391
1647270920000|2022-03-14 15:15:20|4234.68|4234.28|4235.8|4235.4|4235.93|4235.53|4234.68|4234.28|483
1647270930000|2022-03-14 15:15:30|4235.93|4235.53|4235.93|4235.53|4236.43|4236.03|4235.43|4235.03|731
1647270940000|2022-03-14 15:15:40|4235.68|4235.28|4236.68|4236.28|4236.93|4236.53|4235.68|4235.28|363
1647270950000|2022-03-14 15:15:50|4236.43|4236.03|4236.43|4236.03|4237.43|4237.03|4236.43|4236.03|426
1647270960000|2022-03-14 15:16:00|4236.55|4236.15|4236.8|4236.4|4236.93|4236.53|4236.43|4236.03|455
1647270970000|2022-03-14 15:16:10|4236.93|4236.53|4236.93|4236.53|4237.05|4236.65|4236.55|4236.15|302
1647270980000|2022-03-14 15:16:20|4236.68|4236.28|4236.18|4235.78|4236.93|4236.53|4236.18|4235.78|398
1647270990000|2022-03-14 15:16:30|4236.43|4236.03|4236.05|4235.65|4236.93|4236.53|4236.05|4235.65|930
1647271000000|2022-03-14 15:16:40|4235.93|4235.53|4235.68|4235.28|4236.43|4236.03|4235.68|4235.28|373
1647271010000|2022-03-14 15:16:50|4236.18|4235.78|4236.18|4235.78|4236.43|4236.03|4235.93|4235.53|268
1647271020000|2022-03-14 15:17:00|4235.93|4235.53|4236.18|4235.78|4236.68|4236.28|4235.93|4235.53|403
1647271030000|2022-03-14 15:17:10|4236.05|4235.65|4235.8|4235.4|4236.18|4235.78|4235.3|4234.9|340
1647271040000|2022-03-14 15:17:20|4235.93|4235.53|4236.93|4236.53|4237.3|4236.9|4235.93|4235.53|261
1647271050000|2022-03-14 15:17:30|4237.05|4236.65|4236.18|4235.78|4237.18|4236.78|4236.05|4235.65|448
1647271060000|2022-03-14 15:17:40|4236.3|4235.9|4237.18|4236.78|4237.18|4236.78|4236.18|4235.78|252
1647271070000|2022-03-14 15:17:50|4236.93|4236.53|4237.55|4237.15|4237.68|4237.28|4236.93|4236.53|293
1647271080000|2022-03-14 15:18:00|4237.43|4237.03|4236.68|4236.28|4237.43|4237.03|4236.68|4236.28|321
1647271090000|2022-03-14 15:18:10|4236.55|4236.15|4235.93|4235.53|4236.68|4236.28|4235.93|4235.53|306
1647271100000|2022-03-14 15:18:20|4235.8|4235.4|4235.05|4234.65|4235.8|4235.4|4234.68|4234.28|330
1647271110000|2022-03-14 15:18:30|4235.43|4235.03|4235.93|4235.53|4235.93|4235.53|4235.18|4234.78|883
1647271120000|2022-03-14 15:18:40|4236.18|4235.78|4236.43|4236.03|4236.43|4236.03|4235.93|4235.53|3874
1647271130000|2022-03-14 15:18:50|4236.68|4236.28|4235.68|4235.28|4236.68|4236.28|4235.68|4235.28|164
1647271140000|2022-03-14 15:19:00|4235.43|4235.03|4235.18|4234.78|4235.43|4235.03|4234.93|4234.53|277
1647271150000|2022-03-14 15:19:10|4235.3|4234.9|4235.55|4235.15|4235.93|4235.53|4235.18|4234.78|2977
1647271160000|2022-03-14 15:19:20|4235.43|4235.03|4235.93|4235.53|4235.93|4235.53|4235.18|4234.78|141
1647271170000|2022-03-14 15:19:30|4235.68|4235.28|4235.68|4235.28|4236.18|4235.78|4235.43|4235.03|364
1647271180000|2022-03-14 15:19:40|4235.43|4235.03|4234.18|4233.78|4235.43|4235.03|4234.18|4233.78|510
1647271190000|2022-03-14 15:19:50|4234.43|4234.03|4235.18|4234.78|4235.18|4234.78|4234.43|4234.03|375
1647271200000|2022-03-14 15:20:00|4235.43|4235.03|4234.43|4234.03|4235.43|4235.03|4234.43|4234.03|301
1647271210000|2022-03-14 15:20:10|4234.3|4233.9|4232.68|4232.28|4234.3|4233.9|4232.68|4232.28|516
1647271220000|2022-03-14 15:20:20|4232.18|4231.78|4232.18|4231.78|4232.68|4232.28|4231.93|4231.53|649
1647271230000|2022-03-14 15:20:30|4232.43|4232.03|4231.93|4231.53|4232.8|4232.4|4231.93|4231.53|3670
1647271240000|2022-03-14 15:20:40|4231.68|4231.28|4231.43|4231.03|4231.93|4231.53|4231.18|4230.78|284
1647271250000|2022-03-14 15:20:50|4231.68|4231.28|4231.43|4231.03|4231.93|4231.53|4231.18|4230.78|1240
1647271260000|2022-03-14 15:21:00|4231.3|4230.9|4228.93|4228.53|4231.3|4230.9|4228.93|4228.53|828
1647271270000|2022-03-14 15:21:10|4229.18|4228.78|4228.68|4228.28|4229.43|4229.03|4228.68|4228.28|5867
1647271280000|2022-03-14 15:21:20|4228.43|4228.03|4227.93|4227.53|4228.68|4228.28|4227.93|4227.53|795
1647271290000|2022-03-14 15:21:30|4227.68|4227.28|4228.43|4228.03|4228.43|4228.03|4227.43|4227.03|1468
1647271300000|2022-03-14 15:21:40|4228.68|4228.28|4229.05|4228.65|4229.18|4228.78|4228.68|4228.28|1069
1647271310000|2022-03-14 15:21:50|4229.18|4228.78|4229.18|4228.78|4229.8|4229.4|4228.68|4228.28|359
1647271320000|2022-03-14 15:22:00|4228.93|4228.53|4227.93|4227.53|4228.93|4228.53|4227.93|4227.53|853
1647271330000|2022-03-14 15:22:10|4228.18|4227.78|4228.68|4228.28|4229.43|4229.03|4228.18|4227.78|338
1647271340000|2022-03-14 15:22:20|4228.43|4228.03|4227.93|4227.53|4228.8|4228.4|4227.93|4227.53|295
1647271350000|2022-03-14 15:22:30|4227.68|4227.28|4228.68|4228.28|4228.68|4228.28|4227.68|4227.28|280
1647271360000|2022-03-14 15:22:40|4228.93|4228.53|4228.3|4227.9|4229.43|4229.03|4228.18|4227.78|569
1647271370000|2022-03-14 15:22:50|4228.18|4227.78|4228.43|4228.03|4228.68|4228.28|4228.18|4227.78|302
1647271380000|2022-03-14 15:23:00|4228.68|4228.28|4229.18|4228.78|4229.43|4229.03|4228.43|4228.03|418
1647271390000|2022-03-14 15:23:10|4229.43|4229.03|4229.68|4229.28|4229.68|4229.28|4228.68|4228.28|286
1647271400000|2022-03-14 15:23:20|4229.55|4229.15|4228.93|4228.53|4229.68|4229.28|4228.93|4228.53|739
1647271410000|2022-03-14 15:23:30|4229.18|4228.78|4228.93|4228.53|4229.18|4228.78|4228.68|4228.28|192
1647271420000|2022-03-14 15:23:40|4229.43|4229.03|4229.68|4229.28|4230.18|4229.78|4229.43|4229.03|331
1647271430000|2022-03-14 15:23:50|4229.8|4229.4|4230.43|4230.03|4230.43|4230.03|4229.43|4229.03|284
1647271440000|2022-03-14 15:24:00|4230.3|4229.9|4228.68|4228.28|4230.3|4229.9|4228.68|4228.28|336
1647271450000|2022-03-14 15:24:10|4228.93|4228.53|4228.68|4228.28|4229.43|4229.03|4228.68|4228.28|234
1647271460000|2022-03-14 15:24:20|4228.93|4228.53|4228.18|4227.78|4229.05|4228.65|4228.18|4227.78|294
1647271470000|2022-03-14 15:24:30|4228.3|4227.9|4229.18|4228.78|4229.18|4228.78|4228.18|4227.78|354
1647271480000|2022-03-14 15:24:40|4228.8|4228.4|4228.43|4228.03|4229.43|4229.03|4228.43|4228.03|375
1647271490000|2022-03-14 15:24:50|4228.68|4228.28|4228.68|4228.28|4229.18|4228.78|4228.68|4228.28|414
1647271500000|2022-03-14 15:25:00|4228.55|4228.15|4229.68|4229.28|4229.68|4229.28|4227.93|4227.53|458
1647271510000|2022-03-14 15:25:10|4229.55|4229.15|4228.93|4228.53|4229.68|4229.28|4228.55|4228.15|1373
1647271520000|2022-03-14 15:25:20|4229.18|4228.78|4229.43|4229.03|4229.68|4229.28|4228.68|4228.28|336
1647271530000|2022-03-14 15:25:30|4229.68|4229.28|4228.93|4228.53|4229.68|4229.28|4228.68|4228.28|259
1647271540000|2022-03-14 15:25:40|4228.8|4228.4|4228.68|4228.28|4229.18|4228.78|4228.68|4228.28|252
1647271550000|2022-03-14 15:25:50|4228.93|4228.53|4228.68|4228.28|4228.93|4228.53|4228.18|4227.78|230
1647271560000|2022-03-14 15:26:00|4228.55|4228.15|4229.68|4229.28|4229.68|4229.28|4228.18|4227.78|513
1647271570000|2022-03-14 15:26:10|4229.55|4229.15|4227.43|4227.03|4229.68|4229.28|4227.18|4226.78|415
1647271580000|2022-03-14 15:26:20|4227.3|4226.9|4228.18|4227.78|4228.68|4228.28|4227.18|4226.78|502
1647271590000|2022-03-14 15:26:30|4227.93|4227.53|4228.18|4227.78|4228.43|4228.03|4227.93|4227.53|956
1647271600000|2022-03-14 15:26:40|4227.93|4227.53|4228.93|4228.53|4229.43|4229.03|4227.93|4227.53|1330
1647271610000|2022-03-14 15:26:50|4228.68|4228.28|4227.68|4227.28|4229.18|4228.78|4227.68|4227.28|563
1647271620000|2022-03-14 15:27:00|4227.43|4227.03|4226.93|4226.53|4227.68|4227.28|4226.68|4226.28|541
1647271630000|2022-03-14 15:27:10|4227.05|4226.65|4226.68|4226.28|4227.68|4227.28|4226.68|4226.28|832
1647271640000|2022-03-14 15:27:20|4226.8|4226.4|4226.43|4226.03|4226.93|4226.53|4226.43|4226.03|221
1647271650000|2022-03-14 15:27:30|4226.68|4226.28|4226.43|4226.03|4226.68|4226.28|4226.18|4225.78|393
1647271660000|2022-03-14 15:27:40|4226.18|4225.78|4226.93|4226.53|4227.43|4227.03|4226.18|4225.78|348
1647271670000|2022-03-14 15:27:50|4226.68|4226.28|4226.93|4226.53|4226.93|4226.53|4226.68|4226.28|606
1647271680000|2022-03-14 15:28:00|4226.68|4226.28|4226.43|4226.03|4226.68|4226.28|4225.93|4225.53|444
1647271690000|2022-03-14 15:28:10|4226.68|4226.28|4226.93|4226.53|4226.93|4226.53|4226.43|4226.03|317
1647271700000|2022-03-14 15:28:20|4226.68|4226.28|4226.55|4226.15|4226.68|4226.28|4226.18|4225.78|1541
1647271710000|2022-03-14 15:28:30|4226.68|4226.28|4226.68|4226.28|4226.68|4226.28|4225.93|4225.53|466
1647271720000|2022-03-14 15:28:40|4226.43|4226.03|4225.8|4225.4|4226.43|4226.03|4225.68|4225.28|403
1647271730000|2022-03-14 15:28:50|4225.68|4225.28|4225.43|4225.03|4225.93|4225.53|4225.43|4225.03|324
1647271740000|2022-03-14 15:29:00|4225.18|4224.78|4224.68|4224.28|4225.18|4224.78|4224.43|4224.03|754
1647271750000|2022-03-14 15:29:10|4224.43|4224.03|4224.93|4224.53|4224.93|4224.53|4224.43|4224.03|323
1647271760000|2022-03-14 15:29:20|4224.68|4224.28|4224.68|4224.28|4224.93|4224.53|4224.43|4224.03|401
1647271770000|2022-03-14 15:29:30|4224.43|4224.03|4225.93|4225.53|4226.18|4225.78|4224.43|4224.03|904
1647271780000|2022-03-14 15:29:40|4225.8|4225.4|4226.18|4225.78|4226.68|4226.28|4225.8|4225.4|280
1647271790000|2022-03-14 15:29:50|4226.3|4225.9|4226.18|4225.78|4227.18|4226.78|4225.93|4225.53|704
1647271800000|2022-03-14 15:30:00|4226.43|4226.03|4224.43|4224.03|4226.43|4226.03|4224.43|4224.03|695
1647271810000|2022-03-14 15:30:10|4224.68|4224.28|4224.93|4224.53|4225.18|4224.78|4224.18|4223.78|633
1647271820000|2022-03-14 15:30:20|4225.18|4224.78|4224.93|4224.53|4225.43|4225.03|4224.68|4224.28|474
1647271830000|2022-03-14 15:30:30|4225.18|4224.78|4225.18|4224.78|4225.68|4225.28|4224.93|4224.53|444
1647271840000|2022-03-14 15:30:40|4225.05|4224.65|4224.93|4224.53|4225.18|4224.78|4224.55|4224.15|313
1647271850000|2022-03-14 15:30:50|4225.18|4224.78|4224.93|4224.53|4225.43|4225.03|4224.8|4224.4|200
1647271860000|2022-03-14 15:31:00|4224.43|4224.03|4223.43|4223.03|4224.68|4224.28|4223.18|4222.78|756
1647271870000|2022-03-14 15:31:10|4223.3|4222.9|4223.43|4223.03|4223.93|4223.53|4223.18|4222.78|376
1647271880000|2022-03-14 15:31:20|4223.68|4223.28|4223.68|4223.28|4223.93|4223.53|4223.43|4223.03|996
1647271890000|2022-03-14 15:31:30|4223.43|4223.03|4225.18|4224.78|4225.18|4224.78|4223.43|4223.03|657
1647271900000|2022-03-14 15:31:40|4224.93|4224.53|4225.68|4225.28|4225.68|4225.28|4224.93|4224.53|354
1647271910000|2022-03-14 15:31:50|4225.8|4225.4|4225.43|4225.03|4225.93|4225.53|4225.18|4224.78|367
1647271920000|2022-03-14 15:32:00|4225.18|4224.78|4225.18|4224.78|4225.43|4225.03|4224.68|4224.28|599
1647271930000|2022-03-14 15:32:10|4225.43|4225.03|4224.43|4224.03|4225.43|4225.03|4223.93|4223.53|305
1647271940000|2022-03-14 15:32:20|4224.18|4223.78|4223.93|4223.53|4224.68|4224.28|4223.93|4223.53|259
1647271950000|2022-03-14 15:32:30|4224.18|4223.78|4225.43|4225.03|4225.43|4225.03|4223.93|4223.53|1138
1647271960000|2022-03-14 15:32:40|4225.18|4224.78|4226.3|4225.9|4226.68|4226.28|4225.18|4224.78|757
1647271970000|2022-03-14 15:32:50|4226.18|4225.78|4226.93|4226.53|4227.68|4227.28|4226.18|4225.78|840
1647271980000|2022-03-14 15:33:00|4226.68|4226.28|4224.8|4224.4|4227.18|4226.78|4224.68|4224.28|1601
1647271990000|2022-03-14 15:33:10|4224.93|4224.53|4225.3|4224.9|4225.68|4225.28|4224.93|4224.53|265
1647272000000|2022-03-14 15:33:20|4225.43|4225.03|4225.18|4224.78|4225.68|4225.28|4224.93|4224.53|326
1647272010000|2022-03-14 15:33:30|4225.43|4225.03|4225.18|4224.78|4225.43|4225.03|4224.8|4224.4|392
1647272020000|2022-03-14 15:33:40|4225.43|4225.03|4225.43|4225.03|4226.05|4225.65|4224.93|4224.53|257
1647272030000|2022-03-14 15:33:50|4225.55|4225.15|4225.43|4225.03|4225.55|4225.15|4224.93|4224.53|319
1647272040000|2022-03-14 15:34:00|4225.3|4224.9|4225.18|4224.78|4225.43|4225.03|4224.93|4224.53|281
1647272050000|2022-03-14 15:34:10|4225.43|4225.03|4225.93|4225.53|4226.18|4225.78|4225.43|4225.03|308
1647272060000|2022-03-14 15:34:20|4225.68|4225.28|4225.93|4225.53|4225.93|4225.53|4225.43|4225.03|270
1647272070000|2022-03-14 15:34:30|4225.68|4225.28|4225.55|4225.15|4225.8|4225.4|4225.18|4224.78|232
1647272080000|2022-03-14 15:34:40|4225.8|4225.4|4226.68|4226.28|4226.68|4226.28|4225.43|4225.03|448
1647272090000|2022-03-14 15:34:50|4226.43|4226.03|4226.68|4226.28|4226.93|4226.53|4225.43|4225.03|919
1647272100000|2022-03-14 15:35:00|4226.43|4226.03|4225.68|4225.28|4226.43|4226.03|4225.43|4225.03|350
1647272110000|2022-03-14 15:35:10|4225.93|4225.53|4226.43|4226.03|4226.68|4226.28|4225.68|4225.28|233
1647272120000|2022-03-14 15:35:20|4226.3|4225.9|4225.93|4225.53|4226.43|4226.03|4225.68|4225.28|278
1647272130000|2022-03-14 15:35:30|4225.68|4225.28|4225.3|4224.9|4225.68|4225.28|4224.93|4224.53|417
1647272140000|2022-03-14 15:35:40|4225.43|4225.03|4224.68|4224.28|4225.43|4225.03|4224.43|4224.03|257
1647272150000|2022-03-14 15:35:50|4224.8|4224.4|4224.93|4224.53|4225.05|4224.65|4224.43|4224.03|277
1647272160000|2022-03-14 15:36:00|4224.68|4224.28|4223.93|4223.53|4224.68|4224.28|4223.93|4223.53|387
1647272170000|2022-03-14 15:36:10|4224.05|4223.65|4221.93|4221.53|4224.05|4223.65|4221.18|4220.78|960
1647272180000|2022-03-14 15:36:20|4221.8|4221.4|4222.43|4222.03|4222.43|4222.03|4221.68|4221.28|369
1647272190000|2022-03-14 15:36:30|4222.18|4221.78|4222.93|4222.53|4222.93|4222.53|4221.68|4221.28|484
1647272200000|2022-03-14 15:36:40|4222.68|4222.28|4222.18|4221.78|4222.68|4222.28|4221.93|4221.53|328
1647272210000|2022-03-14 15:36:50|4221.93|4221.53|4222.43|4222.03|4222.43|4222.03|4221.93|4221.53|329
1647272220000|2022-03-14 15:37:00|4222.3|4221.9|4222.18|4221.78|4222.55|4222.15|4221.68|4221.28|372
1647272230000|2022-03-14 15:37:10|4222.43|4222.03|4221.43|4221.03|4222.43|4222.03|4220.93|4220.53|465
1647272240000|2022-03-14 15:37:20|4221.18|4220.78|4219.18|4218.78|4221.18|4220.78|4219.18|4218.78|2699
1647272250000|2022-03-14 15:37:30|4219.93|4219.53|4218.93|4218.53|4219.93|4219.53|4218.93|4218.53|602
1647272260000|2022-03-14 15:37:40|4219.18|4218.78|4218.68|4218.28|4219.43|4219.03|4218.43|4218.03|477
1647272270000|2022-03-14 15:37:50|4218.93|4218.53|4218.68|4218.28|4219.18|4218.78|4218.43|4218.03|396
1647272280000|2022-03-14 15:38:00|4218.43|4218.03|4218.93|4218.53|4218.93|4218.53|4218.3|4217.9|686
1647272290000|2022-03-14 15:38:10|4218.68|4218.28|4218.68|4218.28|4219.43|4219.03|4218.68|4218.28|711
1647272300000|2022-03-14 15:38:20|4218.43|4218.03|4219.68|4219.28|4219.93|4219.53|4218.43|4218.03|376
1647272310000|2022-03-14 15:38:30|4219.93|4219.53|4220.68|4220.28|4221.43|4221.03|4219.93|4219.53|627
1647272320000|2022-03-14 15:38:40|4220.93|4220.53|4218.43|4218.03|4220.93|4220.53|4218.3|4217.9|574
1647272330000|2022-03-14 15:38:50|4218.68|4218.28|4218.55|4218.15|4219.18|4218.78|4218.43|4218.03|271
1647272340000|2022-03-14 15:39:00|4218.68|4218.28|4218.93|4218.53|4219.43|4219.03|4218.43|4218.03|381
1647272350000|2022-03-14 15:39:10|4218.68|4218.28|4219.8|4219.4|4220.68|4220.28|4218.68|4218.28|486
1647272360000|2022-03-14 15:39:20|4219.43|4219.03|4220.18|4219.78|4220.18|4219.78|4219.43|4219.03|346
1647272370000|2022-03-14 15:39:30|4220.43|4220.03|4220.18|4219.78|4220.43|4220.03|4219.68|4219.28|288
1647272380000|2022-03-14 15:39:40|4220.43|4220.03|4220.18|4219.78|4220.43|4220.03|4219.93|4219.53|205
1647272390000|2022-03-14 15:39:50|4220.3|4219.9|4219.93|4219.53|4220.43|4220.03|4219.93|4219.53|351
1647272400000|2022-03-14 15:40:00|4219.68|4219.28|4219.68|4219.28|4220.18|4219.78|4218.93|4218.53|535
1647272410000|2022-03-14 15:40:10|4219.93|4219.53|4219.93|4219.53|4220.43|4220.03|4219.68|4219.28|186
1647272420000|2022-03-14 15:40:20|4219.68|4219.28|4219.18|4218.78|4219.68|4219.28|4218.68|4218.28|319
1647272430000|2022-03-14 15:40:30|4218.93|4218.53|4218.68|4218.28|4218.93|4218.53|4218.68|4218.28|265
1647272440000|2022-03-14 15:40:40|4218.43|4218.03|4218.68|4218.28|4218.93|4218.53|4218.18|4217.78|221
1647272450000|2022-03-14 15:40:50|4218.8|4218.4|4218.93|4218.53|4219.05|4218.65|4218.68|4218.28|282
1647272460000|2022-03-14 15:41:00|4218.8|4218.4|4218.93|4218.53|4219.18|4218.78|4218.55|4218.15|219
1647272470000|2022-03-14 15:41:10|4219.18|4218.78|4218.68|4218.28|4219.18|4218.78|4218.68|4218.28|356
1647272480000|2022-03-14 15:41:20|4218.8|4218.4|4218.18|4217.78|4218.8|4218.4|4217.68|4217.28|390
1647272490000|2022-03-14 15:41:30|4217.93|4217.53|4217.93|4217.53|4218.93|4218.53|4217.93|4217.53|422
1647272500000|2022-03-14 15:41:40|4218.18|4217.78|4217.93|4217.53|4218.18|4217.78|4217.93|4217.53|585
1647272510000|2022-03-14 15:41:50|4217.8|4217.4|4217.93|4217.53|4218.18|4217.78|4217.68|4217.28|368
1647272520000|2022-03-14 15:42:00|4217.68|4217.28|4217.43|4217.03|4217.68|4217.28|4217.18|4216.78|1279
1647272530000|2022-03-14 15:42:10|4217.68|4217.28|4217.68|4217.28|4218.18|4217.78|4217.68|4217.28|228
1647272540000|2022-03-14 15:42:20|4217.43|4217.03|4217.18|4216.78|4217.93|4217.53|4217.18|4216.78|361
1647272550000|2022-03-14 15:42:30|4217.43|4217.03|4215.43|4215.03|4217.43|4217.03|4215.43|4215.03|684
1647272560000|2022-03-14 15:42:40|4215.68|4215.28|4215.18|4214.78|4215.93|4215.53|4214.93|4214.53|909
1647272570000|2022-03-14 15:42:50|4215.43|4215.03|4215.55|4215.15|4215.55|4215.15|4214.68|4214.28|2654
1647272580000|2022-03-14 15:43:00|4215.68|4215.28|4214.93|4214.53|4215.68|4215.28|4214.68|4214.28|427
1647272590000|2022-03-14 15:43:10|4215.18|4214.78|4211.43|4211.03|4215.18|4214.78|4211.43|4211.03|3255
1647272600000|2022-03-14 15:43:20|4211.18|4210.78|4211.43|4211.03|4211.68|4211.28|4210.93|4210.53|771
1647272610000|2022-03-14 15:43:30|4211.18|4210.78|4210.93|4210.53|4211.18|4210.78|4210.68|4210.28|1010
1647272620000|2022-03-14 15:43:40|4209.68|4209.28|4208.18|4207.78|4209.68|4209.28|4208.18|4207.78|1527
1647272630000|2022-03-14 15:43:50|4208.3|4207.9|4210.18|4209.78|4210.43|4210.03|4208.3|4207.9|1004
1647272640000|2022-03-14 15:44:00|4209.93|4209.53|4208.43|4208.03|4210.18|4209.78|4208.43|4208.03|671
1647272650000|2022-03-14 15:44:10|4208.68|4208.28|4208.68|4208.28|4208.93|4208.53|4208.43|4208.03|352
1647272660000|2022-03-14 15:44:20|4208.93|4208.53|4209.18|4208.78|4209.43|4209.03|4208.68|4208.28|525
1647272670000|2022-03-14 15:44:30|4208.93|4208.53|4211.05|4210.65|4211.18|4210.78|4208.93|4208.53|908
1647272680000|2022-03-14 15:44:40|4210.93|4210.53|4210.68|4210.28|4211.43|4211.03|4210.68|4210.28|320
1647272690000|2022-03-14 15:44:50|4210.8|4210.4|4211.05|4210.65|4211.18|4210.78|4210.68|4210.28|3122
1647272700000|2022-03-14 15:45:00|4211.18|4210.78|4210.93|4210.53|4211.18|4210.78|4210.68|4210.28|446
1647272710000|2022-03-14 15:45:10|4211.43|4211.03|4210.68|4210.28|4211.43|4211.03|4210.43|4210.03|413
1647272720000|2022-03-14 15:45:20|4210.18|4209.78|4210.18|4209.78|4210.68|4210.28|4210.18|4209.78|321
1647272730000|2022-03-14 15:45:30|4209.68|4209.28|4209.8|4209.4|4209.93|4209.53|4209.43|4209.03|545
1647272740000|2022-03-14 15:45:40|4209.68|4209.28|4210.18|4209.78|4210.3|4209.9|4209.68|4209.28|298
1647272750000|2022-03-14 15:45:50|4210.05|4209.65|4209.93|4209.53|4210.68|4210.28|4209.93|4209.53|305
1647272760000|2022-03-14 15:46:00|4209.68|4209.28|4210.05|4209.65|4210.05|4209.65|4209.05|4208.65|454
1647272770000|2022-03-14 15:46:10|4209.93|4209.53|4209.43|4209.03|4209.93|4209.53|4209.43|4209.03|166
1647272780000|2022-03-14 15:46:20|4209.3|4208.9|4209.43|4209.03|4209.68|4209.28|4209.18|4208.78|488
1647272790000|2022-03-14 15:46:30|4209.18|4208.78|4210.18|4209.78|4210.43|4210.03|4209.18|4208.78|616
1647272800000|2022-03-14 15:46:40|4210.43|4210.03|4210.93|4210.53|4210.93|4210.53|4210.43|4210.03|477
1647272810000|2022-03-14 15:46:50|4210.8|4210.4|4210.18|4209.78|4210.93|4210.53|4210.18|4209.78|573
1647272820000|2022-03-14 15:47:00|4209.93|4209.53|4209.68|4209.28|4210.18|4209.78|4209.18|4208.78|600
1647272830000|2022-03-14 15:47:10|4209.43|4209.03|4210.55|4210.15|4210.93|4210.53|4209.43|4209.03|506
1647272840000|2022-03-14 15:47:20|4210.43|4210.03|4210.18|4209.78|4210.68|4210.28|4209.93|4209.53|474
1647272850000|2022-03-14 15:47:30|4210.68|4210.28|4209.43|4209.03|4211.18|4210.78|4209.43|4209.03|964
1647272860000|2022-03-14 15:47:40|4209.68|4209.28|4208.93|4208.53|4209.68|4209.28|4208.93|4208.53|461
1647272870000|2022-03-14 15:47:50|4209.18|4208.78|4208.43|4208.03|4209.18|4208.78|4208.18|4207.78|564
1647272880000|2022-03-14 15:48:00|4208.18|4207.78|4204.93|4204.53|4208.18|4207.78|4204.93|4204.53|2084
1647272890000|2022-03-14 15:48:10|4205.68|4205.28|4206.68|4206.28|4207.18|4206.78|4205.68|4205.28|548
1647272900000|2022-03-14 15:48:20|4206.43|4206.03|4205.93|4205.53|4206.93|4206.53|4205.93|4205.53|1434
1647272910000|2022-03-14 15:48:30|4206.05|4205.65|4205.43|4205.03|4206.05|4205.65|4205.43|4205.03|485
1647272920000|2022-03-14 15:48:40|4205.55|4205.15|4205.68|4205.28|4205.93|4205.53|4205.18|4204.78|420
1647272930000|2022-03-14 15:48:50|4205.43|4205.03|4205.18|4204.78|4205.68|4205.28|4204.93|4204.53|602
1647272940000|2022-03-14 15:49:00|4204.68|4204.28|4205.93|4205.53|4205.93|4205.53|4204.43|4204.03|435
1647272950000|2022-03-14 15:49:10|4205.68|4205.28|4205.68|4205.28|4206.18|4205.78|4205.43|4205.03|378
1647272960000|2022-03-14 15:49:20|4205.43|4205.03|4206.05|4205.65|4206.43|4206.03|4205.43|4205.03|275
1647272970000|2022-03-14 15:49:30|4206.18|4205.78|4205.55|4205.15|4206.18|4205.78|4205.43|4205.03|264
1647272980000|2022-03-14 15:49:40|4205.43|4205.03|4204.18|4203.78|4205.68|4205.28|4204.18|4203.78|655
1647272990000|2022-03-14 15:49:50|4204.43|4204.03|4204.68|4204.28|4204.68|4204.28|4204.3|4203.9|407
1647273000000|2022-03-14 15:50:00|4204.43|4204.03|4203.68|4203.28|4204.68|4204.28|4203.68|4203.28|473
1647273010000|2022-03-14 15:50:10|4203.43|4203.03|4204.18|4203.78|4204.18|4203.78|4203.43|4203.03|535
1647273020000|2022-03-14 15:50:20|4204.05|4203.65|4203.93|4203.53|4204.43|4204.03|4203.93|4203.53|1668
1647273030000|2022-03-14 15:50:30|4203.8|4203.4|4204.93|4204.53|4204.93|4204.53|4203.68|4203.28|444
1647273040000|2022-03-14 15:50:40|4205.18|4204.78|4205.93|4205.53|4205.93|4205.53|4205.18|4204.78|422
1647273050000|2022-03-14 15:50:50|4205.8|4205.4|4206.43|4206.03|4206.55|4206.15|4205.43|4205.03|1480
1647273060000|2022-03-14 15:51:00|4206.18|4205.78|4205.93|4205.53|4206.68|4206.28|4205.43|4205.03|635
1647273070000|2022-03-14 15:51:10|4206.18|4205.78|4205.68|4205.28|4206.68|4206.28|4205.68|4205.28|1539
1647273080000|2022-03-14 15:51:20|4205.93|4205.53|4206.18|4205.78|4206.18|4205.78|4205.68|4205.28|1926
1647273090000|2022-03-14 15:51:30|4205.93|4205.53|4205.55|4205.15|4205.93|4205.53|4205.43|4205.03|196
1647273100000|2022-03-14 15:51:40|4205.43|4205.03|4206.18|4205.78|4206.18|4205.78|4205.18|4204.78|376
1647273110000|2022-03-14 15:51:50|4206.43|4206.03|4207.43|4207.03|4207.43|4207.03|4206.43|4206.03|319
1647273120000|2022-03-14 15:52:00|4207.18|4206.78|4206.18|4205.78|4207.18|4206.78|4206.18|4205.78|467
1647273130000|2022-03-14 15:52:10|4205.93|4205.53|4205.43|4205.03|4206.18|4205.78|4205.43|4205.03|451
1647273140000|2022-03-14 15:52:20|4205.18|4204.78|4205.68|4205.28|4205.68|4205.28|4205.18|4204.78|325
1647273150000|2022-03-14 15:52:30|4205.8|4205.4|4205.68|4205.28|4205.8|4205.4|4205.3|4204.9|217
1647273160000|2022-03-14 15:52:40|4205.43|4205.03|4206.93|4206.53|4206.93|4206.53|4205.43|4205.03|370
1647273170000|2022-03-14 15:52:50|4207.05|4206.65|4207.18|4206.78|4207.68|4207.28|4206.93|4206.53|401
1647273180000|2022-03-14 15:53:00|4206.93|4206.53|4206.18|4205.78|4207.18|4206.78|4205.43|4205.03|430
1647273190000|2022-03-14 15:53:10|4205.93|4205.53|4205.68|4205.28|4206.18|4205.78|4205.43|4205.03|301
1647273200000|2022-03-14 15:53:20|4206.43|4206.03|4208.18|4207.78|4208.68|4208.28|4206.3|4205.9|1363
1647273210000|2022-03-14 15:53:30|4207.93|4207.53|4208.18|4207.78|4208.18|4207.78|4207.68|4207.28|665
1647273220000|2022-03-14 15:53:40|4207.68|4207.28|4209.18|4208.78|4209.43|4209.03|4207.43|4207.03|639
1647273230000|2022-03-14 15:53:50|4208.93|4208.53|4209.68|4209.28|4209.68|4209.28|4208.93|4208.53|593
1647273240000|2022-03-14 15:54:00|4209.43|4209.03|4209.93|4209.53|4209.93|4209.53|4209.43|4209.03|458
1647273250000|2022-03-14 15:54:10|4210.18|4209.78|4209.93|4209.53|4210.18|4209.78|4209.68|4209.28|626
1647273260000|2022-03-14 15:54:20|4210.18|4209.78|4209.68|4209.28|4210.18|4209.78|4209.3|4208.9|724
1647273270000|2022-03-14 15:54:30|4209.93|4209.53|4209.68|4209.28|4209.93|4209.53|4209.18|4208.78|2326
1647273280000|2022-03-14 15:54:40|4209.43|4209.03|4209.43|4209.03|4209.68|4209.28|4208.43|4208.03|344
1647273290000|2022-03-14 15:54:50|4209.55|4209.15|4209.18|4208.78|4209.68|4209.28|4208.8|4208.4|309
1647273300000|2022-03-14 15:55:00|4208.93|4208.53|4207.93|4207.53|4208.93|4208.53|4207.68|4207.28|452
1647273310000|2022-03-14 15:55:10|4208.18|4207.78|4206.43|4206.03|4208.43|4208.03|4206.43|4206.03|529
1647273320000|2022-03-14 15:55:20|4206.18|4205.78|4205.43|4205.03|4206.43|4206.03|4205.18|4204.78|686
1647273330000|2022-03-14 15:55:30|4205.18|4204.78|4204.93|4204.53|4205.43|4205.03|4204.93|4204.53|371
1647273340000|2022-03-14 15:55:40|4205.18|4204.78|4205.68|4205.28|4205.68|4205.28|4205.18|4204.78|543
1647273350000|2022-03-14 15:55:50|4205.43|4205.03|4205.68|4205.28|4205.68|4205.28|4205.18|4204.78|322
1647273360000|2022-03-14 15:56:00|4205.55|4205.15|4206.68|4206.28|4206.68|4206.28|4205.18|4204.78|480
1647273370000|2022-03-14 15:56:10|4206.55|4206.15|4207.68|4207.28|4207.93|4207.53|4206.43|4206.03|573
1647273380000|2022-03-14 15:56:20|4207.43|4207.03|4207.18|4206.78|4207.43|4207.03|4206.68|4206.28|421
1647273390000|2022-03-14 15:56:30|4207.43|4207.03|4207.05|4206.65|4207.68|4207.28|4206.93|4206.53|352
1647273400000|2022-03-14 15:56:40|4206.93|4206.53|4207.43|4207.03|4207.68|4207.28|4206.68|4206.28|416
1647273410000|2022-03-14 15:56:50|4207.68|4207.28|4206.68|4206.28|4207.68|4207.28|4206.68|4206.28|588
1647273420000|2022-03-14 15:57:00|4206.43|4206.03|4205.18|4204.78|4206.43|4206.03|4205.18|4204.78|570
1647273430000|2022-03-14 15:57:10|4205.68|4205.28|4205.68|4205.28|4205.93|4205.53|4205.18|4204.78|295
1647273440000|2022-03-14 15:57:20|4206.43|4206.03|4205.43|4205.03|4206.43|4206.03|4205.43|4205.03|4054
1647273450000|2022-03-14 15:57:30|4205.68|4205.28|4205.68|4205.28|4205.93|4205.53|4205.18|4204.78|354
1647273460000|2022-03-14 15:57:40|4205.93|4205.53|4206.18|4205.78|4206.68|4206.28|4205.93|4205.53|314
1647273470000|2022-03-14 15:57:50|4205.68|4205.28|4205.68|4205.28|4206.05|4205.65|4205.68|4205.28|261
1647273480000|2022-03-14 15:58:00|4205.43|4205.03|4206.18|4205.78|4206.18|4205.78|4204.93|4204.53|491
1647273490000|2022-03-14 15:58:10|4205.93|4205.53|4207.43|4207.03|4207.55|4207.15|4205.68|4205.28|648
1647273500000|2022-03-14 15:58:20|4207.18|4206.78|4207.43|4207.03|4207.43|4207.03|4206.93|4206.53|301
1647273510000|2022-03-14 15:58:30|4207.68|4207.28|4207.43|4207.03|4207.68|4207.28|4206.93|4206.53|827
1647273520000|2022-03-14 15:58:40|4207.68|4207.28|4207.18|4206.78|4207.93|4207.53|4206.93|4206.53|363
1647273530000|2022-03-14 15:58:50|4206.93|4206.53|4205.93|4205.53|4207.18|4206.78|4205.93|4205.53|349
1647273540000|2022-03-14 15:59:00|4206.18|4205.78|4205.93|4205.53|4206.43|4206.03|4205.68|4205.28|363
1647273550000|2022-03-14 15:59:10|4205.68|4205.28|4206.43|4206.03|4206.43|4206.03|4205.68|4205.28|475
1647273560000|2022-03-14 15:59:20|4206.18|4205.78|4206.68|4206.28|4206.68|4206.28|4206.05|4205.65|3067
1647273570000|2022-03-14 15:59:30|4206.93|4206.53|4207.43|4207.03|4207.68|4207.28|4206.8|4206.4|339
1647273580000|2022-03-14 15:59:40|4207.3|4206.9|4208.18|4207.78|4208.18|4207.78|4207.3|4206.9|245
1647273590000|2022-03-14 15:59:50|4208.43|4208.03|4207.93|4207.53|4209.18|4208.78|4207.93|4207.53|569
1647273600000|2022-03-14 16:00:00|4207.68|4207.28|4205.93|4205.53|4207.68|4207.28|4205.68|4205.28|716
1647273610000|2022-03-14 16:00:10|4205.43|4205.03|4204.93|4204.53|4205.93|4205.53|4204.93|4204.53|593
1647273620000|2022-03-14 16:00:20|4204.68|4204.28|4205.43|4205.03|4205.68|4205.28|4204.18|4203.78|708
1647273630000|2022-03-14 16:00:30|4205.18|4204.78|4206.18|4205.78|4206.18|4205.78|4204.68|4204.28|399
1647273640000|2022-03-14 16:00:40|4206.43|4206.03|4204.68|4204.28|4206.68|4206.28|4204.68|4204.28|855
1647273650000|2022-03-14 16:00:50|4204.93|4204.53|4205.93|4205.53|4205.93|4205.53|4204.68|4204.28|383
1647273660000|2022-03-14 16:01:00|4206.43|4206.03|4205.68|4205.28|4206.93|4206.53|4205.68|4205.28|1003
1647273670000|2022-03-14 16:01:10|4205.93|4205.53|4205.68|4205.28|4205.93|4205.53|4205.43|4205.03|299
1647273680000|2022-03-14 16:01:20|4205.43|4205.03|4205.68|4205.28|4206.18|4205.78|4205.43|4205.03|298
1647273690000|2022-03-14 16:01:30|4205.55|4205.15|4205.43|4205.03|4205.68|4205.28|4204.43|4204.03|534
1647273700000|2022-03-14 16:01:40|4204.93|4204.53|4204.18|4203.78|4205.18|4204.78|4204.05|4203.65|328
1647273710000|2022-03-14 16:01:50|4204.43|4204.03|4204.55|4204.15|4204.68|4204.28|4204.18|4203.78|269
1647273720000|2022-03-14 16:02:00|4204.43|4204.03|4205.43|4205.03|4205.68|4205.28|4204.43|4204.03|487
1647273730000|2022-03-14 16:02:10|4204.93|4204.53|4204.18|4203.78|4205.18|4204.78|4204.18|4203.78|385
1647273740000|2022-03-14 16:02:20|4204.43|4204.03|4203.93|4203.53|4204.68|4204.28|4203.93|4203.53|571
1647273750000|2022-03-14 16:02:30|4204.05|4203.65|4202.43|4202.03|4204.18|4203.78|4201.93|4201.53|1270
1647273760000|2022-03-14 16:02:40|4202.55|4202.15|4201.93|4201.53|4202.93|4202.53|4201.68|4201.28|410
1647273770000|2022-03-14 16:02:50|4201.8|4201.4|4202.3|4201.9|4202.93|4202.53|4201.68|4201.28|630
1647273780000|2022-03-14 16:03:00|4202.43|4202.03|4203.43|4203.03|4203.8|4203.4|4202.43|4202.03|604
1647273790000|2022-03-14 16:03:10|4203.3|4202.9|4202.18|4201.78|4203.3|4202.9|4201.93|4201.53|372
1647273800000|2022-03-14 16:03:20|4201.93|4201.53|4202.68|4202.28|4202.68|4202.28|4201.68|4201.28|605
1647273810000|2022-03-14 16:03:30|4202.18|4201.78|4202.43|4202.03|4202.43|4202.03|4202.05|4201.65|499
1647273820000|2022-03-14 16:03:40|4202.18|4201.78|4202.93|4202.53|4202.93|4202.53|4202.05|4201.65|295
1647273830000|2022-03-14 16:03:50|4202.68|4202.28|4202.18|4201.78|4202.93|4202.53|4201.68|4201.28|423
1647273840000|2022-03-14 16:04:00|4201.93|4201.53|4202.93|4202.53|4202.93|4202.53|4201.18|4200.78|667
1647273850000|2022-03-14 16:04:10|4202.68|4202.28|4201.68|4201.28|4202.93|4202.53|4201.68|4201.28|249
1647273860000|2022-03-14 16:04:20|4201.93|4201.53|4199.93|4199.53|4201.93|4201.53|4199.93|4199.53|691
1647273870000|2022-03-14 16:04:30|4199.68|4199.28|4199.93|4199.53|4199.93|4199.53|4199.18|4198.78|739
1647273880000|2022-03-14 16:04:40|4199.68|4199.28|4199.18|4198.78|4199.93|4199.53|4199.18|4198.78|733
1647273890000|2022-03-14 16:04:50|4199.43|4199.03|4199.68|4199.28|4200.43|4200.03|4198.93|4198.53|1148
1647273900000|2022-03-14 16:05:00|4199.93|4199.53|4201.43|4201.03|4201.93|4201.53|4199.68|4199.28|1544
1647273910000|2022-03-14 16:05:10|4201.18|4200.78|4201.43|4201.03|4201.68|4201.28|4200.18|4199.78|571
1647273920000|2022-03-14 16:05:20|4201.93|4201.53|4200.68|4200.28|4201.93|4201.53|4200.55|4200.15|348
1647273930000|2022-03-14 16:05:30|4200.8|4200.4|4199.93|4199.53|4200.8|4200.4|4199.43|4199.03|375
1647273940000|2022-03-14 16:05:40|4200.18|4199.78|4199.68|4199.28|4200.43|4200.03|4199.43|4199.03|199
1647273950000|2022-03-14 16:05:50|4199.55|4199.15|4199.68|4199.28|4199.93|4199.53|4199.18|4198.78|393
1647273960000|2022-03-14 16:06:00|4199.8|4199.4|4199.68|4199.28|4200.18|4199.78|4199.18|4198.78|459
1647273970000|2022-03-14 16:06:10|4200.43|4200.03|4201.18|4200.78|4201.18|4200.78|4200.05|4199.65|383
1647273980000|2022-03-14 16:06:20|4201.43|4201.03|4202.43|4202.03|4202.93|4202.53|4201.43|4201.03|547
1647273990000|2022-03-14 16:06:30|4202.18|4201.78|4202.68|4202.28|4202.93|4202.53|4202.18|4201.78|367
1647274000000|2022-03-14 16:06:40|4203.05|4202.65|4201.18|4200.78|4203.43|4203.03|4200.93|4200.53|638
1647274010000|2022-03-14 16:06:50|4200.93|4200.53|4200.18|4199.78|4201.43|4201.03|4200.18|4199.78|774
1647274020000|2022-03-14 16:07:00|4199.93|4199.53|4200.93|4200.53|4200.93|4200.53|4199.93|4199.53|266
1647274030000|2022-03-14 16:07:10|4200.68|4200.28|4201.18|4200.78|4201.18|4200.78|4200.18|4199.78|221
1647274040000|2022-03-14 16:07:20|4200.93|4200.53|4201.18|4200.78|4201.43|4201.03|4200.93|4200.53|242
1647274050000|2022-03-14 16:07:30|4201.05|4200.65|4201.18|4200.78|4201.18|4200.78|4200.68|4200.28|268
1647274060000|2022-03-14 16:07:40|4201.68|4201.28|4200.68|4200.28|4201.68|4201.28|4200.43|4200.03|306
1647274070000|2022-03-14 16:07:50|4200.8|4200.4|4200.18|4199.78|4201.55|4201.15|4200.18|4199.78|315
1647274080000|2022-03-14 16:08:00|4200.3|4199.9|4199.43|4199.03|4200.3|4199.9|4198.18|4197.78|817
1647274090000|2022-03-14 16:08:10|4199.18|4198.78|4198.93|4198.53|4199.43|4199.03|4198.68|4198.28|395
1647274100000|2022-03-14 16:08:20|4198.8|4198.4|4198.93|4198.53|4199.3|4198.9|4198.68|4198.28|282
1647274110000|2022-03-14 16:08:30|4199.05|4198.65|4197.93|4197.53|4199.05|4198.65|4197.93|4197.53|481
1647274120000|2022-03-14 16:08:40|4197.68|4197.28|4197.93|4197.53|4198.43|4198.03|4197.68|4197.28|375
1647274130000|2022-03-14 16:08:50|4198.18|4197.78|4198.18|4197.78|4198.68|4198.28|4197.93|4197.53|345
1647274140000|2022-03-14 16:09:00|4198.05|4197.65|4198.18|4197.78|4198.93|4198.53|4198.05|4197.65|464
1647274150000|2022-03-14 16:09:10|4197.93|4197.53|4197.8|4197.4|4198.3|4197.9|4197.55|4197.15|508
1647274160000|2022-03-14 16:09:20|4197.68|4197.28|4197.68|4197.28|4198.43|4198.03|4197.68|4197.28|434
1647274170000|2022-03-14 16:09:30|4197.93|4197.53|4197.18|4196.78|4198.43|4198.03|4197.18|4196.78|667
1647274180000|2022-03-14 16:09:40|4196.68|4196.28|4196.18|4195.78|4196.68|4196.28|4195.43|4195.03|1349
1647274190000|2022-03-14 16:09:50|4196.05|4195.65|4195.68|4195.28|4196.93|4196.53|4195.68|4195.28|1133
1647274200000|2022-03-14 16:10:00|4195.93|4195.53|4196.18|4195.78|4196.68|4196.28|4195.68|4195.28|893
1647274210000|2022-03-14 16:10:10|4195.93|4195.53|4196.43|4196.03|4196.43|4196.03|4195.43|4195.03|409
1647274220000|2022-03-14 16:10:20|4196.18|4195.78|4195.68|4195.28|4196.18|4195.78|4195.43|4195.03|409
1647274230000|2022-03-14 16:10:30|4196.18|4195.78|4196.18|4195.78|4196.18|4195.78|4194.93|4194.53|594
1647274240000|2022-03-14 16:10:40|4195.93|4195.53|4195.43|4195.03|4196.18|4195.78|4195.43|4195.03|216
1647274250000|2022-03-14 16:10:50|4195.18|4194.78|4195.55|4195.15|4195.68|4195.28|4195.18|4194.78|649
1647274260000|2022-03-14 16:11:00|4195.68|4195.28|4195.43|4195.03|4196.18|4195.78|4195.43|4195.03|389
1647274270000|2022-03-14 16:11:10|4195.55|4195.15|4196.68|4196.28|4196.68|4196.28|4195.55|4195.15|354
1647274280000|2022-03-14 16:11:20|4196.43|4196.03|4196.18|4195.78|4196.93|4196.53|4195.93|4195.53|264
1647274290000|2022-03-14 16:11:30|4196.43|4196.03|4196.93|4196.53|4196.93|4196.53|4196.18|4195.78|310
1647274300000|2022-03-14 16:11:40|4196.68|4196.28|4197.43|4197.03|4197.93|4197.53|4196.18|4195.78|615
1647274310000|2022-03-14 16:11:50|4197.55|4197.15|4198.43|4198.03|4198.68|4198.28|4197.43|4197.03|489
1647274320000|2022-03-14 16:12:00|4198.18|4197.78|4198.43|4198.03|4198.93|4198.53|4198.05|4197.65|427
1647274330000|2022-03-14 16:12:10|4198.18|4197.78|4197.43|4197.03|4198.18|4197.78|4197.18|4196.78|382
1647274340000|2022-03-14 16:12:20|4197.68|4197.28|4196.18|4195.78|4197.68|4197.28|4196.18|4195.78|465
1647274350000|2022-03-14 16:12:30|4195.93|4195.53|4193.43|4193.03|4195.93|4195.53|4193.43|4193.03|4283
1647274360000|2022-03-14 16:12:40|4193.18|4192.78|4193.43|4193.03|4193.43|4193.03|4192.18|4191.78|930
1647274370000|2022-03-14 16:12:50|4193.18|4192.78|4195.18|4194.78|4195.3|4194.9|4193.18|4192.78|622
1647274380000|2022-03-14 16:13:00|4195.43|4195.03|4195.43|4195.03|4195.68|4195.28|4195.18|4194.78|478
1647274390000|2022-03-14 16:13:10|4195.68|4195.28|4195.05|4194.65|4195.68|4195.28|4194.93|4194.53|358
1647274400000|2022-03-14 16:13:20|4195.18|4194.78|4196.3|4195.9|4196.68|4196.28|4195.18|4194.78|329
1647274410000|2022-03-14 16:13:30|4196.18|4195.78|4195.43|4195.03|4196.43|4196.03|4195.18|4194.78|472
1647274420000|2022-03-14 16:13:40|4195.18|4194.78|4195.93|4195.53|4196.68|4196.28|4195.18|4194.78|826
1647274430000|2022-03-14 16:13:50|4196.18|4195.78|4194.68|4194.28|4196.18|4195.78|4194.43|4194.03|447
1647274440000|2022-03-14 16:14:00|4194.43|4194.03|4193.68|4193.28|4194.43|4194.03|4193.18|4192.78|938
1647274450000|2022-03-14 16:14:10|4193.93|4193.53|4191.93|4191.53|4193.93|4193.53|4191.93|4191.53|686
1647274460000|2022-03-14 16:14:20|4192.18|4191.78|4191.93|4191.53|4193.18|4192.78|4191.93|4191.53|744
1647274470000|2022-03-14 16:14:30|4192.05|4191.65|4192.55|4192.15|4193.18|4192.78|4191.93|4191.53|804
1647274480000|2022-03-14 16:14:40|4192.43|4192.03|4193.43|4193.03|4193.93|4193.53|4192.43|4192.03|532
1647274490000|2022-03-14 16:14:50|4193.18|4192.78|4193.68|4193.28|4193.93|4193.53|4192.68|4192.28|374
1647274500000|2022-03-14 16:15:00|4193.43|4193.03|4194.43|4194.03|4195.43|4195.03|4193.18|4192.78|1008
1647274510000|2022-03-14 16:15:10|4194.68|4194.28|4194.18|4193.78|4195.3|4194.9|4194.18|4193.78|676
1647274520000|2022-03-14 16:15:20|4194.43|4194.03|4195.43|4195.03|4195.93|4195.53|4194.43|4194.03|761
1647274530000|2022-03-14 16:15:30|4195.3|4194.9|4194.68|4194.28|4196.18|4195.78|4194.68|4194.28|780
1647274540000|2022-03-14 16:15:40|4194.93|4194.53|4194.43|4194.03|4194.93|4194.53|4193.93|4193.53|483
1647274550000|2022-03-14 16:15:50|4194.93|4194.53|4193.93|4193.53|4194.93|4194.53|4193.68|4193.28|511
1647274560000|2022-03-14 16:16:00|4193.68|4193.28|4195.18|4194.78|4195.43|4195.03|4193.68|4193.28|563
1647274570000|2022-03-14 16:16:10|4195.05|4194.65|4194.68|4194.28|4195.05|4194.65|4193.93|4193.53|315
1647274580000|2022-03-14 16:16:20|4194.43|4194.03|4194.18|4193.78|4194.68|4194.28|4194.18|4193.78|239
1647274590000|2022-03-14 16:16:30|4193.93|4193.53|4193.93|4193.53|4194.43|4194.03|4193.68|4193.28|463
1647274600000|2022-03-14 16:16:40|4194.68|4194.28|4193.93|4193.53|4195.43|4195.03|4193.93|4193.53|704
1647274610000|2022-03-14 16:16:50|4194.18|4193.78|4194.93|4194.53|4194.93|4194.53|4193.05|4192.65|694
1647274620000|2022-03-14 16:17:00|4195.18|4194.78|4195.18|4194.78|4195.68|4195.28|4194.43|4194.03|372
1647274630000|2022-03-14 16:17:10|4195.43|4195.03|4196.18|4195.78|4196.68|4196.28|4195.43|4195.03|610
1647274640000|2022-03-14 16:17:20|4195.68|4195.28|4195.68|4195.28|4196.18|4195.78|4195.68|4195.28|488
1647274650000|2022-03-14 16:17:30|4196.18|4195.78|4196.43|4196.03|4196.43|4196.03|4195.93|4195.53|3424
1647274660000|2022-03-14 16:17:40|4196.68|4196.28|4197.3|4196.9|4197.68|4197.28|4196.43|4196.03|465
1647274670000|2022-03-14 16:17:50|4197.18|4196.78|4197.18|4196.78|4197.43|4197.03|4196.43|4196.03|579
1647274680000|2022-03-14 16:18:00|4197.05|4196.65|4196.55|4196.15|4197.93|4197.53|4196.18|4195.78|720
1647274690000|2022-03-14 16:18:10|4196.68|4196.28|4197.3|4196.9|4197.43|4197.03|4196.18|4195.78|449
1647274700000|2022-03-14 16:18:20|4197.18|4196.78|4196.43|4196.03|4197.18|4196.78|4195.93|4195.53|336
1647274710000|2022-03-14 16:18:30|4196.18|4195.78|4196.93|4196.53|4196.93|4196.53|4195.93|4195.53|431
1647274720000|2022-03-14 16:18:40|4196.68|4196.28|4196.68|4196.28|4196.68|4196.28|4196.43|4196.03|202
1647274730000|2022-03-14 16:18:50|4196.43|4196.03|4196.68|4196.28|4196.8|4196.4|4196.18|4195.78|623
1647274740000|2022-03-14 16:19:00|4196.43|4196.03|4197.68|4197.28|4197.93|4197.53|4196.18|4195.78|657
1647274750000|2022-03-14 16:19:10|4197.93|4197.53|4198.93|4198.53|4198.93|4198.53|4197.68|4197.28|539
1647274760000|2022-03-14 16:19:20|4199.18|4198.78|4199.43|4199.03|4199.93|4199.53|4198.43|4198.03|691
1647274770000|2022-03-14 16:19:30|4199.68|4199.28|4201.18|4200.78|4201.18|4200.78|4199.43|4199.03|770
1647274780000|2022-03-14 16:19:40|4200.93|4200.53|4200.18|4199.78|4201.18|4200.78|4200.05|4199.65|458
1647274790000|2022-03-14 16:19:50|4200.05|4199.65|4200.68|4200.28|4200.68|4200.28|4199.8|4199.4|294
1647274800000|2022-03-14 16:20:00|4200.18|4199.78|4199.68|4199.28|4200.18|4199.78|4198.93|4198.53|770
1647274810000|2022-03-14 16:20:10|4200.18|4199.78|4198.93|4198.53|4200.18|4199.78|4198.93|4198.53|443
1647274820000|2022-03-14 16:20:20|4199.18|4198.78|4197.43|4197.03|4199.18|4198.78|4196.68|4196.28|2588
1647274830000|2022-03-14 16:20:30|4197.18|4196.78|4196.93|4196.53|4197.18|4196.78|4196.68|4196.28|359
1647274840000|2022-03-14 16:20:40|4196.8|4196.4|4196.8|4196.4|4197.18|4196.78|4196.43|4196.03|287
1647274850000|2022-03-14 16:20:50|4196.93|4196.53|4197.43|4197.03|4197.93|4197.53|4196.68|4196.28|338
1647274860000|2022-03-14 16:21:00|4197.68|4197.28|4197.3|4196.9|4197.93|4197.53|4197.18|4196.78|382
1647274870000|2022-03-14 16:21:10|4196.93|4196.53|4196.68|4196.28|4197.18|4196.78|4196.43|4196.03|280
1647274880000|2022-03-14 16:21:20|4196.93|4196.53|4196.68|4196.28|4197.18|4196.78|4196.55|4196.15|256
1647274890000|2022-03-14 16:21:30|4196.43|4196.03|4196.68|4196.28|4196.68|4196.28|4195.68|4195.28|497
1647274900000|2022-03-14 16:21:40|4196.93|4196.53|4197.43|4197.03|4197.68|4197.28|4196.43|4196.03|333
1647274910000|2022-03-14 16:21:50|4197.3|4196.9|4197.43|4197.03|4197.93|4197.53|4196.43|4196.03|810
1647274920000|2022-03-14 16:22:00|4197.18|4196.78|4198.68|4198.28|4198.68|4198.28|4197.18|4196.78|512
1647274930000|2022-03-14 16:22:10|4198.8|4198.4|4199.43|4199.03|4199.93|4199.53|4198.68|4198.28|468
1647274940000|2022-03-14 16:22:20|4199.68|4199.28|4200.18|4199.78|4200.18|4199.78|4199.43|4199.03|349
1647274950000|2022-03-14 16:22:30|4200.43|4200.03|4200.43|4200.03|4201.18|4200.78|4200.43|4200.03|528
1647274960000|2022-03-14 16:22:40|4200.18|4199.78|4199.93|4199.53|4200.18|4199.78|4199.18|4198.78|361
1647274970000|2022-03-14 16:22:50|4200.18|4199.78|4200.18|4199.78|4200.18|4199.78|4199.43|4199.03|240
1647274980000|2022-03-14 16:23:00|4200.05|4199.65|4199.8|4199.4|4200.18|4199.78|4198.93|4198.53|581
1647274990000|2022-03-14 16:23:10|4199.68|4199.28|4199.43|4199.03|4199.93|4199.53|4199.18|4198.78|3224
1647275000000|2022-03-14 16:23:20|4198.93|4198.53|4199.3|4198.9|4199.43|4199.03|4198.93|4198.53|2553
1647275010000|2022-03-14 16:23:30|4199.43|4199.03|4199.43|4199.03|4199.68|4199.28|4198.93|4198.53|270
1647275020000|2022-03-14 16:23:40|4199.68|4199.28|4199.43|4199.03|4199.93|4199.53|4199.43|4199.03|174
1647275030000|2022-03-14 16:23:50|4199.3|4198.9|4199.68|4199.28|4199.68|4199.28|4199.18|4198.78|232
1647275040000|2022-03-14 16:24:00|4199.43|4199.03|4200.18|4199.78|4200.43|4200.03|4198.93|4198.53|459
1647275050000|2022-03-14 16:24:10|4200.43|4200.03|4201.68|4201.28|4201.68|4201.28|4200.18|4199.78|325
1647275060000|2022-03-14 16:24:20|4202.18|4201.78|4201.43|4201.03|4202.18|4201.78|4201.43|4201.03|583
1647275070000|2022-03-14 16:24:30|4201.68|4201.28|4201.43|4201.03|4201.68|4201.28|4201.18|4200.78|395
1647275080000|2022-03-14 16:24:40|4201.18|4200.78|4200.93|4200.53|4201.43|4201.03|4200.68|4200.28|1633
1647275090000|2022-03-14 16:24:50|4201.18|4200.78|4200.68|4200.28|4201.18|4200.78|4200.68|4200.28|278
1647275100000|2022-03-14 16:25:00|4200.18|4199.78|4199.43|4199.03|4200.43|4200.03|4199.43|4199.03|492
1647275110000|2022-03-14 16:25:10|4199.18|4198.78|4199.18|4198.78|4199.55|4199.15|4199.18|4198.78|391
1647275120000|2022-03-14 16:25:20|4199.43|4199.03|4199.93|4199.53|4200.18|4199.78|4199.43|4199.03|273
1647275130000|2022-03-14 16:25:30|4199.43|4199.03|4200.18|4199.78|4200.18|4199.78|4199.18|4198.78|475
1647275140000|2022-03-14 16:25:40|4200.43|4200.03|4200.43|4200.03|4200.43|4200.03|4199.43|4199.03|340
1647275150000|2022-03-14 16:25:50|4200.68|4200.28|4201.18|4200.78|4201.43|4201.03|4200.68|4200.28|502
1647275160000|2022-03-14 16:26:00|4201.3|4200.9|4199.93|4199.53|4201.93|4201.53|4199.68|4199.28|454
1647275170000|2022-03-14 16:26:10|4200.05|4199.65|4199.43|4199.03|4200.18|4199.78|4198.93|4198.53|466
1647275180000|2022-03-14 16:26:20|4199.68|4199.28|4199.3|4198.9|4199.68|4199.28|4198.8|4198.4|214
1647275190000|2022-03-14 16:26:30|4199.18|4198.78|4198.68|4198.28|4199.43|4199.03|4198.43|4198.03|372
1647275200000|2022-03-14 16:26:40|4198.43|4198.03|4199.18|4198.78|4199.43|4199.03|4198.43|4198.03|352
1647275210000|2022-03-14 16:26:50|4198.93|4198.53|4198.18|4197.78|4199.18|4198.78|4198.18|4197.78|309
1647275220000|2022-03-14 16:27:00|4198.43|4198.03|4197.93|4197.53|4198.43|4198.03|4197.68|4197.28|352
1647275230000|2022-03-14 16:27:10|4198.18|4197.78|4197.93|4197.53|4198.68|4198.28|4197.93|4197.53|301
1647275240000|2022-03-14 16:27:20|4198.18|4197.78|4198.05|4197.65|4198.18|4197.78|4197.68|4197.28|378
1647275250000|2022-03-14 16:27:30|4198.18|4197.78|4199.55|4199.15|4200.18|4199.78|4198.18|4197.78|391
1647275260000|2022-03-14 16:27:40|4199.43|4199.03|4199.43|4199.03|4199.68|4199.28|4199.18|4198.78|227
1647275270000|2022-03-14 16:27:50|4199.68|4199.28|4200.18|4199.78|4200.43|4200.03|4199.55|4199.15|331
1647275280000|2022-03-14 16:28:00|4200.3|4199.9|4199.68|4199.28|4200.93|4200.53|4199.55|4199.15|446
1647275290000|2022-03-14 16:28:10|4199.43|4199.03|4198.93|4198.53|4199.43|4199.03|4198.68|4198.28|259
1647275300000|2022-03-14 16:28:20|4198.68|4198.28|4199.93|4199.53|4200.18|4199.78|4198.68|4198.28|255
1647275310000|2022-03-14 16:28:30|4200.05|4199.65|4199.43|4199.03|4200.18|4199.78|4199.43|4199.03|249
1647275320000|2022-03-14 16:28:40|4199.3|4198.9|4198.93|4198.53|4199.3|4198.9|4198.68|4198.28|266
1647275330000|2022-03-14 16:28:50|4199.18|4198.78|4200.18|4199.78|4200.18|4199.78|4199.18|4198.78|270
1647275340000|2022-03-14 16:29:00|4200.43|4200.03|4200.55|4200.15|4201.18|4200.78|4200.43|4200.03|457
1647275350000|2022-03-14 16:29:10|4200.43|4200.03|4199.43|4199.03|4200.55|4200.15|4199.43|4199.03|328
1647275360000|2022-03-14 16:29:20|4199.68|4199.28|4199.93|4199.53|4200.18|4199.78|4199.43|4199.03|267
1647275370000|2022-03-14 16:29:30|4200.18|4199.78|4199.93|4199.53|4200.43|4200.03|4199.93|4199.53|281
1647275380000|2022-03-14 16:29:40|4200.18|4199.78|4200.55|4200.15|4200.93|4200.53|4199.93|4199.53|278
1647275390000|2022-03-14 16:29:50|4200.43|4200.03|4201.68|4201.28|4201.93|4201.53|4200.18|4199.78|496
1647275400000|2022-03-14 16:30:00|4201.43|4201.03|4201.43|4201.03|4201.43|4201.03|4200.18|4199.78|550
1647275410000|2022-03-14 16:30:10|4201.68|4201.28|4202.93|4202.53|4203.43|4203.03|4201.68|4201.28|1532
1647275420000|2022-03-14 16:30:20|4202.68|4202.28|4201.93|4201.53|4202.8|4202.4|4201.43|4201.03|370
1647275430000|2022-03-14 16:30:30|4201.8|4201.4|4200.43|4200.03|4201.93|4201.53|4200.43|4200.03|807
1647275440000|2022-03-14 16:30:40|4200.68|4200.28|4200.93|4200.53|4201.68|4201.28|4200.43|4200.03|632
1647275450000|2022-03-14 16:30:50|4201.18|4200.78|4202.68|4202.28|4202.68|4202.28|4200.8|4200.4|936
1647275460000|2022-03-14 16:31:00|4202.93|4202.53|4201.68|4201.28|4202.93|4202.53|4201.43|4201.03|380
1647275470000|2022-03-14 16:31:10|4201.55|4201.15|4202.68|4202.28|4202.93|4202.53|4201.43|4201.03|315
1647275480000|2022-03-14 16:31:20|4202.43|4202.03|4203.43|4203.03|4203.68|4203.28|4202.43|4202.03|403
1647275490000|2022-03-14 16:31:30|4203.55|4203.15|4203.93|4203.53|4204.68|4204.28|4203.43|4203.03|825
1647275500000|2022-03-14 16:31:40|4204.05|4203.65|4203.68|4203.28|4204.05|4203.65|4202.68|4202.28|562
1647275510000|2022-03-14 16:31:50|4203.8|4203.4|4202.93|4202.53|4203.8|4203.4|4202.68|4202.28|749
1647275520000|2022-03-14 16:32:00|4202.43|4202.03|4203.68|4203.28|4203.93|4203.53|4202.43|4202.03|694
1647275530000|2022-03-14 16:32:10|4203.93|4203.53|4202.93|4202.53|4203.93|4203.53|4202.68|4202.28|438
1647275540000|2022-03-14 16:32:20|4203.18|4202.78|4202.68|4202.28|4203.18|4202.78|4202.43|4202.03|3865
1647275550000|2022-03-14 16:32:30|4202.43|4202.03|4202.05|4201.65|4202.68|4202.28|4201.93|4201.53|2608
1647275560000|2022-03-14 16:32:40|4202.18|4201.78|4201.93|4201.53|4202.43|4202.03|4201.93|4201.53|620
1647275570000|2022-03-14 16:32:50|4202.18|4201.78|4202.93|4202.53|4202.93|4202.53|4201.68|4201.28|304
1647275580000|2022-03-14 16:33:00|4203.18|4202.78|4204.18|4203.78|4204.43|4204.03|4203.05|4202.65|912
1647275590000|2022-03-14 16:33:10|4203.93|4203.53|4202.93|4202.53|4204.43|4204.03|4201.93|4201.53|1159
1647275600000|2022-03-14 16:33:20|4202.68|4202.28|4201.18|4200.78|4202.68|4202.28|4201.18|4200.78|1700
1647275610000|2022-03-14 16:33:30|4201.43|4201.03|4201.18|4200.78|4201.43|4201.03|4201.05|4200.65|287
1647275620000|2022-03-14 16:33:40|4201.05|4200.65|4200.68|4200.28|4201.18|4200.78|4200.18|4199.78|397
1647275630000|2022-03-14 16:33:50|4200.43|4200.03|4199.68|4199.28|4200.68|4200.28|4199.68|4199.28|244
1647275640000|2022-03-14 16:34:00|4199.93|4199.53|4198.43|4198.03|4199.93|4199.53|4198.43|4198.03|557
1647275650000|2022-03-14 16:34:10|4198.68|4198.28|4199.93|4199.53|4200.05|4199.65|4198.18|4197.78|485
1647275660000|2022-03-14 16:34:20|4199.68|4199.28|4200.43|4200.03|4200.68|4200.28|4199.43|4199.03|402
1647275670000|2022-03-14 16:34:30|4200.55|4200.15|4201.68|4201.28|4202.18|4201.78|4200.55|4200.15|588
1647275680000|2022-03-14 16:34:40|4201.43|4201.03|4200.05|4199.65|4201.43|4201.03|4199.93|4199.53|312
1647275690000|2022-03-14 16:34:50|4199.93|4199.53|4199.93|4199.53|4200.05|4199.65|4199.18|4198.78|437
1647275700000|2022-03-14 16:35:00|4199.68|4199.28|4199.93|4199.53|4200.18|4199.78|4198.93|4198.53|557
1647275710000|2022-03-14 16:35:10|4199.8|4199.4|4200.18|4199.78|4200.68|4200.28|4199.68|4199.28|544
1647275720000|2022-03-14 16:35:20|4199.93|4199.53|4198.68|4198.28|4199.93|4199.53|4198.68|4198.28|630
1647275730000|2022-03-14 16:35:30|4198.43|4198.03|4196.43|4196.03|4198.43|4198.03|4195.93|4195.53|1159
1647275740000|2022-03-14 16:35:40|4196.18|4195.78|4197.18|4196.78|4197.18|4196.78|4195.43|4195.03|481
1647275750000|2022-03-14 16:35:50|4196.93|4196.53|4196.43|4196.03|4197.43|4197.03|4196.18|4195.78|461
1647275760000|2022-03-14 16:36:00|4196.68|4196.28|4195.68|4195.28|4196.8|4196.4|4195.18|4194.78|645
1647275770000|2022-03-14 16:36:10|4195.93|4195.53|4196.93|4196.53|4196.93|4196.53|4195.93|4195.53|327
1647275780000|2022-03-14 16:36:20|4196.8|4196.4|4197.18|4196.78|4197.43|4197.03|4196.68|4196.28|419
1647275790000|2022-03-14 16:36:30|4197.3|4196.9|4197.68|4197.28|4197.68|4197.28|4196.93|4196.53|325
1647275800000|2022-03-14 16:36:40|4198.05|4197.65|4199.43|4199.03|4199.68|4199.28|4197.93|4197.53|589
1647275810000|2022-03-14 16:36:50|4199.68|4199.28|4200.43|4200.03|4200.93|4200.53|4199.43|4199.03|560
1647275820000|2022-03-14 16:37:00|4200.68|4200.28|4201.43|4201.03|4201.68|4201.28|4200.68|4200.28|538
1647275830000|2022-03-14 16:37:10|4200.93|4200.53|4201.68|4201.28|4201.93|4201.53|4200.68|4200.28|508
1647275840000|2022-03-14 16:37:20|4201.43|4201.03|4202.18|4201.78|4202.18|4201.78|4201.43|4201.03|342
1647275850000|2022-03-14 16:37:30|4202.05|4201.65|4200.43|4200.03|4202.05|4201.65|4200.18|4199.78|777
1647275860000|2022-03-14 16:37:40|4200.18|4199.78|4200.68|4200.28|4201.18|4200.78|4200.18|4199.78|244
1647275870000|2022-03-14 16:37:50|4200.18|4199.78|4199.93|4199.53|4200.43|4200.03|4199.93|4199.53|333
1647275880000|2022-03-14 16:38:00|4200.05|4199.65|4199.18|4198.78|4200.05|4199.65|4199.05|4198.65|482
1647275890000|2022-03-14 16:38:10|4199.3|4198.9|4200.8|4200.4|4200.8|4200.4|4199.3|4198.9|518
1647275900000|2022-03-14 16:38:20|4201.18|4200.78|4202.18|4201.78|4202.18|4201.78|4201.18|4200.78|498
1647275910000|2022-03-14 16:38:30|4202.43|4202.03|4202.93|4202.53|4203.55|4203.15|4202.43|4202.03|877
1647275920000|2022-03-14 16:38:40|4202.68|4202.28|4201.18|4200.78|4202.93|4202.53|4201.18|4200.78|422
1647275930000|2022-03-14 16:38:50|4200.18|4199.78|4200.18|4199.78|4201.05|4200.65|4200.18|4199.78|1046
1647275940000|2022-03-14 16:39:00|4200.05|4199.65|4199.68|4199.28|4200.05|4199.65|4199.43|4199.03|375
1647275950000|2022-03-14 16:39:10|4199.93|4199.53|4200.68|4200.28|4201.18|4200.78|4199.68|4199.28|319
1647275960000|2022-03-14 16:39:20|4200.93|4200.53|4200.68|4200.28|4201.18|4200.78|4200.43|4200.03|262
1647275970000|2022-03-14 16:39:30|4200.55|4200.15|4199.93|4199.53|4200.93|4200.53|4199.93|4199.53|224
1647275980000|2022-03-14 16:39:40|4200.18|4199.78|4199.93|4199.53|4200.68|4200.28|4199.93|4199.53|157
1647275990000|2022-03-14 16:39:50|4199.68|4199.28|4200.43|4200.03|4200.43|4200.03|4199.68|4199.28|244
1647276000000|2022-03-14 16:40:00|4200.18|4199.78|4200.18|4199.78|4200.68|4200.28|4199.43|4199.03|423
1647276010000|2022-03-14 16:40:10|4199.93|4199.53|4199.68|4199.28|4200.18|4199.78|4199.68|4199.28|194
1647276020000|2022-03-14 16:40:20|4199.55|4199.15|4200.43|4200.03|4200.68|4200.28|4199.55|4199.15|278
1647276030000|2022-03-14 16:40:30|4200.18|4199.78|4200.18|4199.78|4200.43|4200.03|4199.93|4199.53|272
1647276040000|2022-03-14 16:40:40|4199.93|4199.53|4201.18|4200.78|4201.18|4200.78|4199.93|4199.53|368
1647276050000|2022-03-14 16:40:50|4200.93|4200.53|4201.93|4201.53|4202.43|4202.03|4200.93|4200.53|366
1647276060000|2022-03-14 16:41:00|4202.18|4201.78|4201.68|4201.28|4202.43|4202.03|4201.68|4201.28|339
1647276070000|2022-03-14 16:41:10|4201.8|4201.4|4201.43|4201.03|4201.93|4201.53|4201.18|4200.78|284
1647276080000|2022-03-14 16:41:20|4201.55|4201.15|4202.18|4201.78|4202.43|4202.03|4201.3|4200.9|236
1647276090000|2022-03-14 16:41:30|4201.93|4201.53|4202.43|4202.03|4202.43|4202.03|4201.93|4201.53|233
1647276100000|2022-03-14 16:41:40|4202.18|4201.78|4202.18|4201.78|4202.68|4202.28|4201.93|4201.53|146
1647276110000|2022-03-14 16:41:50|4202.43|4202.03|4202.43|4202.03|4202.68|4202.28|4202.18|4201.78|233
1647276120000|2022-03-14 16:42:00|4202.68|4202.28|4203.43|4203.03|4203.43|4203.03|4202.43|4202.03|602
1647276130000|2022-03-14 16:42:10|4203.18|4202.78|4203.18|4202.78|4203.93|4203.53|4202.93|4202.53|310
1647276140000|2022-03-14 16:42:20|4203.3|4202.9|4203.93|4203.53|4204.18|4203.78|4203.18|4202.78|292
1647276150000|2022-03-14 16:42:30|4203.68|4203.28|4203.93|4203.53|4204.43|4204.03|4203.68|4203.28|695
1647276160000|2022-03-14 16:42:40|4204.05|4203.65|4204.18|4203.78|4204.43|4204.03|4203.93|4203.53|224
1647276170000|2022-03-14 16:42:50|4204.3|4203.9|4204.18|4203.78|4204.43|4204.03|4204.18|4203.78|412
1647276180000|2022-03-14 16:43:00|4203.68|4203.28|4202.93|4202.53|4203.68|4203.28|4202.68|4202.28|539
1647276190000|2022-03-14 16:43:10|4203.43|4203.03|4203.18|4202.78|4203.43|4203.03|4202.43|4202.03|266
1647276200000|2022-03-14 16:43:20|4202.93|4202.53|4201.93|4201.53|4202.93|4202.53|4201.93|4201.53|259
1647276210000|2022-03-14 16:43:30|4202.18|4201.78|4202.18|4201.78|4202.68|4202.28|4201.93|4201.53|318
1647276220000|2022-03-14 16:43:40|4202.3|4201.9|4202.43|4202.03|4202.68|4202.28|4202.18|4201.78|106
1647276230000|2022-03-14 16:43:50|4202.18|4201.78|4202.43|4202.03|4202.43|4202.03|4202.18|4201.78|314
1647276240000|2022-03-14 16:44:00|4202.3|4201.9|4203.68|4203.28|4203.93|4203.53|4202.3|4201.9|568
1647276250000|2022-03-14 16:44:10|4203.93|4203.53|4203.93|4203.53|4204.18|4203.78|4203.43|4203.03|429
1647276260000|2022-03-14 16:44:20|4203.68|4203.28|4199.43|4199.03|4203.68|4203.28|4198.93|4198.53|1170
1647276270000|2022-03-14 16:44:30|4198.93|4198.53|4198.93|4198.53|4199.43|4199.03|4196.68|4196.28|1243
1647276280000|2022-03-14 16:44:40|4199.18|4198.78|4198.93|4198.53|4199.43|4199.03|4198.68|4198.28|393
1647276290000|2022-03-14 16:44:50|4199.18|4198.78|4198.18|4197.78|4199.18|4198.78|4197.93|4197.53|789
1647276300000|2022-03-14 16:45:00|4197.93|4197.53|4196.93|4196.53|4198.18|4197.78|4196.68|4196.28|806
1647276310000|2022-03-14 16:45:10|4196.8|4196.4|4197.18|4196.78|4197.43|4197.03|4196.68|4196.28|345
1647276320000|2022-03-14 16:45:20|4197.3|4196.9|4197.43|4197.03|4198.18|4197.78|4197.05|4196.65|350
1647276330000|2022-03-14 16:45:30|4197.18|4196.78|4197.3|4196.9|4197.43|4197.03|4196.68|4196.28|350
1647276340000|2022-03-14 16:45:40|4197.43|4197.03|4196.93|4196.53|4197.43|4197.03|4196.68|4196.28|193
1647276350000|2022-03-14 16:45:50|4196.68|4196.28|4195.93|4195.53|4196.68|4196.28|4195.43|4195.03|1180
1647276360000|2022-03-14 16:46:00|4195.68|4195.28|4195.93|4195.53|4196.18|4195.78|4195.43|4195.03|720
1647276370000|2022-03-14 16:46:10|4195.68|4195.28|4195.68|4195.28|4196.18|4195.78|4195.43|4195.03|432
1647276380000|2022-03-14 16:46:20|4195.43|4195.03|4196.93|4196.53|4197.43|4197.03|4195.43|4195.03|464
1647276390000|2022-03-14 16:46:30|4196.68|4196.28|4196.93|4196.53|4197.43|4197.03|4196.43|4196.03|341
1647276400000|2022-03-14 16:46:40|4196.8|4196.4|4195.68|4195.28|4197.68|4197.28|4195.68|4195.28|350
1647276410000|2022-03-14 16:46:50|4195.93|4195.53|4195.55|4195.15|4196.3|4195.9|4195.55|4195.15|363
1647276420000|2022-03-14 16:47:00|4195.43|4195.03|4193.18|4192.78|4195.43|4195.03|4193.18|4192.78|1162
1647276430000|2022-03-14 16:47:10|4193.43|4193.03|4193.43|4193.03|4194.68|4194.28|4193.18|4192.78|887
1647276440000|2022-03-14 16:47:20|4192.93|4192.53|4193.18|4192.78|4193.43|4193.03|4192.93|4192.53|959
1647276450000|2022-03-14 16:47:30|4192.93|4192.53|4192.68|4192.28|4193.05|4192.65|4192.43|4192.03|643
1647276460000|2022-03-14 16:47:40|4192.43|4192.03|4192.43|4192.03|4192.93|4192.53|4192.18|4191.78|552
1647276470000|2022-03-14 16:47:50|4192.18|4191.78|4191.18|4190.78|4192.18|4191.78|4190.93|4190.53|744
1647276480000|2022-03-14 16:48:00|4190.93|4190.53|4190.43|4190.03|4191.18|4190.78|4190.18|4189.78|816
1647276490000|2022-03-14 16:48:10|4190.3|4189.9|4190.43|4190.03|4190.93|4190.53|4190.18|4189.78|554
1647276500000|2022-03-14 16:48:20|4190.68|4190.28|4191.18|4190.78|4191.43|4191.03|4190.43|4190.03|877
1647276510000|2022-03-14 16:48:30|4190.93|4190.53|4190.68|4190.28|4191.18|4190.78|4190.43|4190.03|409
1647276520000|2022-03-14 16:48:40|4190.55|4190.15|4190.3|4189.9|4190.93|4190.53|4190.18|4189.78|204
1647276530000|2022-03-14 16:48:50|4190.43|4190.03|4191.43|4191.03|4193.43|4193.03|4190.18|4189.78|1252
1647276540000|2022-03-14 16:49:00|4191.18|4190.78|4191.68|4191.28|4192.43|4192.03|4191.18|4190.78|527
1647276550000|2022-03-14 16:49:10|4191.8|4191.4|4191.93|4191.53|4192.18|4191.78|4191.43|4191.03|359
1647276560000|2022-03-14 16:49:20|4192.18|4191.78|4193.18|4192.78|4193.93|4193.53|4192.18|4191.78|473
1647276570000|2022-03-14 16:49:30|4193.43|4193.03|4193.18|4192.78|4193.68|4193.28|4193.18|4192.78|505
1647276580000|2022-03-14 16:49:40|4193.43|4193.03|4193.18|4192.78|4193.93|4193.53|4193.18|4192.78|222
1647276590000|2022-03-14 16:49:50|4193.43|4193.03|4192.43|4192.03|4193.43|4193.03|4192.43|4192.03|370
1647276600000|2022-03-14 16:50:00|4192.55|4192.15|4193.18|4192.78|4193.93|4193.53|4192.43|4192.03|652
1647276610000|2022-03-14 16:50:10|4193.43|4193.03|4193.68|4193.28|4194.3|4193.9|4193.43|4193.03|368
1647276620000|2022-03-14 16:50:20|4193.93|4193.53|4192.43|4192.03|4194.43|4194.03|4192.43|4192.03|401
1647276630000|2022-03-14 16:50:30|4192.18|4191.78|4191.18|4190.78|4192.43|4192.03|4191.18|4190.78|698
1647276640000|2022-03-14 16:50:40|4191.3|4190.9|4190.68|4190.28|4191.93|4191.53|4190.68|4190.28|337
1647276650000|2022-03-14 16:50:50|4190.93|4190.53|4190.68|4190.28|4191.43|4191.03|4190.68|4190.28|349
1647276660000|2022-03-14 16:51:00|4190.55|4190.15|4190.93|4190.53|4191.43|4191.03|4190.43|4190.03|444
1647276670000|2022-03-14 16:51:10|4191.18|4190.78|4190.93|4190.53|4191.18|4190.78|4190.43|4190.03|363
1647276680000|2022-03-14 16:51:20|4191.18|4190.78|4190.18|4189.78|4191.68|4191.28|4189.93|4189.53|570
1647276690000|2022-03-14 16:51:30|4190.43|4190.03|4191.93|4191.53|4191.93|4191.53|4190.18|4189.78|422
1647276700000|2022-03-14 16:51:40|4192.05|4191.65|4192.18|4191.78|4192.43|4192.03|4191.93|4191.53|630
1647276710000|2022-03-14 16:51:50|4191.43|4191.03|4191.18|4190.78|4191.93|4191.53|4190.93|4190.53|361
1647276720000|2022-03-14 16:52:00|4190.93|4190.53|4190.43|4190.03|4190.93|4190.53|4190.18|4189.78|379
1647276730000|2022-03-14 16:52:10|4189.93|4189.53|4190.18|4189.78|4190.43|4190.03|4189.68|4189.28|336
1647276740000|2022-03-14 16:52:20|4189.93|4189.53|4190.43|4190.03|4190.43|4190.03|4189.8|4189.4|403
1647276750000|2022-03-14 16:52:30|4190.18|4189.78|4187.93|4187.53|4190.43|4190.03|4187.93|4187.53|1569
1647276760000|2022-03-14 16:52:40|4187.68|4187.28|4186.93|4186.53|4187.68|4187.28|4186.43|4186.03|1365
1647276770000|2022-03-14 16:52:50|4186.68|4186.28|4186.68|4186.28|4186.93|4186.53|4186.43|4186.03|377
1647276780000|2022-03-14 16:53:00|4186.93|4186.53|4186.18|4185.78|4186.93|4186.53|4185.68|4185.28|778
1647276790000|2022-03-14 16:53:10|4185.93|4185.53|4185.43|4185.03|4186.18|4185.78|4185.43|4185.03|398
1647276800000|2022-03-14 16:53:20|4185.68|4185.28|4184.18|4183.78|4185.68|4185.28|4184.18|4183.78|1014
1647276810000|2022-03-14 16:53:30|4184.43|4184.03|4184.18|4183.78|4184.43|4184.03|4183.93|4183.53|518
1647276820000|2022-03-14 16:53:40|4183.68|4183.28|4184.43|4184.03|4184.43|4184.03|4183.68|4183.28|550
1647276830000|2022-03-14 16:53:50|4184.68|4184.28|4183.93|4183.53|4184.93|4184.53|4183.93|4183.53|619
1647276840000|2022-03-14 16:54:00|4184.18|4183.78|4183.68|4183.28|4184.18|4183.78|4183.55|4183.15|367
1647276850000|2022-03-14 16:54:10|4183.93|4183.53|4183.93|4183.53|4183.93|4183.53|4183.18|4182.78|374
1647276860000|2022-03-14 16:54:20|4183.68|4183.28|4183.43|4183.03|4183.68|4183.28|4183.43|4183.03|324
1647276870000|2022-03-14 16:54:30|4183.18|4182.78|4182.93|4182.53|4183.43|4183.03|4182.93|4182.53|503
1647276880000|2022-03-14 16:54:40|4183.18|4182.78|4183.68|4183.28|4183.68|4183.28|4183.18|4182.78|255
1647276890000|2022-03-14 16:54:50|4183.93|4183.53|4182.93|4182.53|4183.93|4183.53|4182.93|4182.53|432
1647276900000|2022-03-14 16:55:00|4182.68|4182.28|4183.18|4182.78|4183.68|4183.28|4182.68|4182.28|711
1647276910000|2022-03-14 16:55:10|4182.93|4182.53|4183.18|4182.78|4183.68|4183.28|4182.93|4182.53|1200
1647276920000|2022-03-14 16:55:20|4182.93|4182.53|4183.68|4183.28|4183.68|4183.28|4182.93|4182.53|431
1647276930000|2022-03-14 16:55:30|4183.18|4182.78|4183.18|4182.78|4183.43|4183.03|4182.68|4182.28|622
1647276940000|2022-03-14 16:55:40|4182.93|4182.53|4182.93|4182.53|4182.93|4182.53|4182.68|4182.28|348
1647276950000|2022-03-14 16:55:50|4183.18|4182.78|4183.43|4183.03|4183.43|4183.03|4182.93|4182.53|426
1647276960000|2022-03-14 16:56:00|4183.68|4183.28|4184.68|4184.28|4184.68|4184.28|4183.68|4183.28|936
1647276970000|2022-03-14 16:56:10|4184.43|4184.03|4184.43|4184.03|4185.18|4184.78|4184.18|4183.78|525
1647276980000|2022-03-14 16:56:20|4184.18|4183.78|4184.43|4184.03|4184.68|4184.28|4184.18|4183.78|407
1647276990000|2022-03-14 16:56:30|4184.18|4183.78|4184.18|4183.78|4184.43|4184.03|4184.18|4183.78|315
1647277000000|2022-03-14 16:56:40|4183.93|4183.53|4184.93|4184.53|4185.43|4185.03|4183.93|4183.53|450
1647277010000|2022-03-14 16:56:50|4185.18|4184.78|4185.43|4185.03|4185.68|4185.28|4185.18|4184.78|405
1647277020000|2022-03-14 16:57:00|4185.68|4185.28|4185.93|4185.53|4186.18|4185.78|4185.18|4184.78|889
1647277030000|2022-03-14 16:57:10|4185.68|4185.28|4185.93|4185.53|4186.18|4185.78|4185.43|4185.03|247
1647277040000|2022-03-14 16:57:20|4185.68|4185.28|4186.43|4186.03|4186.43|4186.03|4185.68|4185.28|347
1647277050000|2022-03-14 16:57:30|4186.68|4186.28|4186.68|4186.28|4186.68|4186.28|4186.43|4186.03|463
1647277060000|2022-03-14 16:57:40|4186.93|4186.53|4186.55|4186.15|4186.93|4186.53|4186.55|4186.15|457
1647277070000|2022-03-14 16:57:50|4186.68|4186.28|4186.55|4186.15|4187.05|4186.65|4186.43|4186.03|679
1647277080000|2022-03-14 16:58:00|4186.68|4186.28|4186.68|4186.28|4186.93|4186.53|4186.3|4185.9|691
1647277090000|2022-03-14 16:58:10|4186.43|4186.03|4186.68|4186.28|4186.93|4186.53|4186.43|4186.03|457
1647277100000|2022-03-14 16:58:20|4186.43|4186.03|4186.68|4186.28|4186.93|4186.53|4186.43|4186.03|329
1647277110000|2022-03-14 16:58:30|4186.55|4186.15|4187.43|4187.03|4187.43|4187.03|4186.55|4186.15|348
1647277120000|2022-03-14 16:58:40|4187.55|4187.15|4186.93|4186.53|4187.8|4187.4|4186.93|4186.53|324
1647277130000|2022-03-14 16:58:50|4186.68|4186.28|4186.68|4186.28|4186.93|4186.53|4186.68|4186.28|272
1647277140000|2022-03-14 16:59:00|4186.93|4186.53|4185.68|4185.28|4186.93|4186.53|4185.18|4184.78|536
1647277150000|2022-03-14 16:59:10|4185.43|4185.03|4184.93|4184.53|4185.68|4185.28|4184.68|4184.28|319
1647277160000|2022-03-14 16:59:20|4185.05|4184.65|4184.43|4184.03|4185.05|4184.65|4184.43|4184.03|245
1647277170000|2022-03-14 16:59:30|4184.18|4183.78|4183.43|4183.03|4184.18|4183.78|4183.18|4182.78|802
1647277180000|2022-03-14 16:59:40|4183.55|4183.15|4183.18|4182.78|4183.68|4183.28|4183.18|4182.78|312
1647277190000|2022-03-14 16:59:50|4182.93|4182.53|4182.18|4181.78|4182.93|4182.53|4181.68|4181.28|877
1647277200000|2022-03-14 17:00:00|4181.93|4181.53|4182.93|4182.53|4182.93|4182.53|4181.93|4181.53|800
1647277210000|2022-03-14 17:00:10|4182.43|4182.03|4183.68|4183.28|4183.68|4183.28|4182.18|4181.78|768
1647277220000|2022-03-14 17:00:20|4183.43|4183.03|4182.43|4182.03|4183.68|4183.28|4182.43|4182.03|462
1647277230000|2022-03-14 17:00:30|4182.68|4182.28|4182.8|4182.4|4182.93|4182.53|4182.43|4182.03|439
1647277240000|2022-03-14 17:00:40|4182.43|4182.03|4183.18|4182.78|4183.18|4182.78|4182.18|4181.78|263
1647277250000|2022-03-14 17:00:50|4183.43|4183.03|4183.18|4182.78|4183.68|4183.28|4183.18|4182.78|807
1647277260000|2022-03-14 17:01:00|4183.43|4183.03|4181.93|4181.53|4183.43|4183.03|4181.68|4181.28|574
1647277270000|2022-03-14 17:01:10|4181.68|4181.28|4181.43|4181.03|4181.93|4181.53|4180.93|4180.53|491
1647277280000|2022-03-14 17:01:20|4181.68|4181.28|4181.43|4181.03|4181.68|4181.28|4180.93|4180.53|601
1647277290000|2022-03-14 17:01:30|4181.18|4180.78|4181.68|4181.28|4181.93|4181.53|4180.93|4180.53|661
1647277300000|2022-03-14 17:01:40|4181.93|4181.53|4181.68|4181.28|4182.18|4181.78|4181.43|4181.03|310
1647277310000|2022-03-14 17:01:50|4181.55|4181.15|4181.43|4181.03|4181.93|4181.53|4181.43|4181.03|366
1647277320000|2022-03-14 17:02:00|4181.3|4180.9|4181.68|4181.28|4182.18|4181.78|4181.18|4180.78|764
1647277330000|2022-03-14 17:02:10|4181.93|4181.53|4181.68|4181.28|4181.93|4181.53|4181.68|4181.28|226
1647277340000|2022-03-14 17:02:20|4181.55|4181.15|4180.68|4180.28|4181.68|4181.28|4180.68|4180.28|397
1647277350000|2022-03-14 17:02:30|4180.43|4180.03|4180.68|4180.28|4180.68|4180.28|4180.43|4180.03|517
1647277360000|2022-03-14 17:02:40|4180.55|4180.15|4183.18|4182.78|4183.43|4183.03|4180.43|4180.03|1562
1647277370000|2022-03-14 17:02:50|4183.05|4182.65|4182.43|4182.03|4183.68|4183.28|4182.43|4182.03|500
1647277380000|2022-03-14 17:03:00|4182.55|4182.15|4181.43|4181.03|4182.55|4182.15|4181.43|4181.03|387
1647277390000|2022-03-14 17:03:10|4181.68|4181.28|4180.68|4180.28|4181.68|4181.28|4180.68|4180.28|355
1647277400000|2022-03-14 17:03:20|4180.43|4180.03|4180.93|4180.53|4181.18|4180.78|4180.18|4179.78|707
1647277410000|2022-03-14 17:03:30|4180.68|4180.28|4180.18|4179.78|4180.68|4180.28|4180.18|4179.78|819
1647277420000|2022-03-14 17:03:40|4180.43|4180.03|4179.68|4179.28|4180.43|4180.03|4179.68|4179.28|857
1647277430000|2022-03-14 17:03:50|4179.93|4179.53|4179.68|4179.28|4180.18|4179.78|4179.68|4179.28|407
1647277440000|2022-03-14 17:04:00|4179.43|4179.03|4180.43|4180.03|4180.68|4180.28|4179.43|4179.03|620
1647277450000|2022-03-14 17:04:10|4180.55|4180.15|4178.93|4178.53|4180.68|4180.28|4178.68|4178.28|1688
1647277460000|2022-03-14 17:04:20|4179.05|4178.65|4178.93|4178.53|4179.18|4178.78|4178.68|4178.28|440
1647277470000|2022-03-14 17:04:30|4178.68|4178.28|4178.43|4178.03|4178.68|4178.28|4178.18|4177.78|663
1647277480000|2022-03-14 17:04:40|4178.68|4178.28|4177.93|4177.53|4178.68|4178.28|4177.93|4177.53|600
1647277490000|2022-03-14 17:04:50|4178.18|4177.78|4177.93|4177.53|4178.18|4177.78|4177.68|4177.28|438
1647277500000|2022-03-14 17:05:00|4178.18|4177.78|4178.43|4178.03|4178.8|4178.4|4177.93|4177.53|636
1647277510000|2022-03-14 17:05:10|4178.18|4177.78|4178.8|4178.4|4179.18|4178.78|4177.68|4177.28|593
1647277520000|2022-03-14 17:05:20|4178.93|4178.53|4180.18|4179.78|4180.68|4180.28|4178.93|4178.53|673
1647277530000|2022-03-14 17:05:30|4179.93|4179.53|4180.18|4179.78|4181.18|4180.78|4179.93|4179.53|1205
1647277540000|2022-03-14 17:05:40|4180.43|4180.03|4179.68|4179.28|4180.43|4180.03|4179.18|4178.78|311
1647277550000|2022-03-14 17:05:50|4179.43|4179.03|4179.68|4179.28|4179.68|4179.28|4179.43|4179.03|320
1647277560000|2022-03-14 17:06:00|4179.93|4179.53|4178.93|4178.53|4179.93|4179.53|4178.93|4178.53|652
1647277570000|2022-03-14 17:06:10|4179.18|4178.78|4179.3|4178.9|4179.68|4179.28|4179.18|4178.78|302
1647277580000|2022-03-14 17:06:20|4179.18|4178.78|4179.18|4178.78|4179.68|4179.28|4178.93|4178.53|309
1647277590000|2022-03-14 17:06:30|4179.3|4178.9|4179.68|4179.28|4179.68|4179.28|4179.18|4178.78|275
1647277600000|2022-03-14 17:06:40|4179.43|4179.03|4180.43|4180.03|4180.43|4180.03|4179.3|4178.9|522
1647277610000|2022-03-14 17:06:50|4180.55|4180.15|4181.43|4181.03|4181.43|4181.03|4180.18|4179.78|1000
1647277620000|2022-03-14 17:07:00|4182.18|4181.78|4181.68|4181.28|4182.18|4181.78|4180.93|4180.53|879
1647277630000|2022-03-14 17:07:10|4181.93|4181.53|4182.43|4182.03|4182.68|4182.28|4181.68|4181.28|672
1647277640000|2022-03-14 17:07:20|4182.55|4182.15|4183.18|4182.78|4183.18|4182.78|4182.18|4181.78|484
1647277650000|2022-03-14 17:07:30|4183.43|4183.03|4182.93|4182.53|4183.43|4183.03|4182.93|4182.53|570
1647277660000|2022-03-14 17:07:40|4183.18|4182.78|4183.18|4182.78|4183.18|4182.78|4182.43|4182.03|641
1647277670000|2022-03-14 17:07:50|4182.93|4182.53|4182.18|4181.78|4183.05|4182.65|4182.18|4181.78|622
1647277680000|2022-03-14 17:08:00|4181.68|4181.28|4180.43|4180.03|4181.68|4181.28|4180.18|4179.78|676
1647277690000|2022-03-14 17:08:10|4180.68|4180.28|4180.43|4180.03|4180.93|4180.53|4180.43|4180.03|615
1647277700000|2022-03-14 17:08:20|4179.93|4179.53|4179.68|4179.28|4179.93|4179.53|4179.43|4179.03|387
1647277710000|2022-03-14 17:08:30|4179.43|4179.03|4179.43|4179.03|4179.93|4179.53|4179.43|4179.03|475
1647277720000|2022-03-14 17:08:40|4179.18|4178.78|4179.43|4179.03|4179.68|4179.28|4179.18|4178.78|301
1647277730000|2022-03-14 17:08:50|4179.18|4178.78|4179.18|4178.78|4179.43|4179.03|4178.93|4178.53|383
1647277740000|2022-03-14 17:09:00|4178.68|4178.28|4179.18|4178.78|4179.68|4179.28|4178.68|4178.28|687
1647277750000|2022-03-14 17:09:10|4179.3|4178.9|4178.18|4177.78|4179.43|4179.03|4178.18|4177.78|1983
1647277760000|2022-03-14 17:09:20|4178.43|4178.03|4178.68|4178.28|4178.68|4178.28|4178.18|4177.78|316
1647277770000|2022-03-14 17:09:30|4178.55|4178.15|4177.68|4177.28|4178.8|4178.4|4177.43|4177.03|613
1647277780000|2022-03-14 17:09:40|4177.43|4177.03|4177.43|4177.03|4178.18|4177.78|4177.18|4176.78|1117
1647277790000|2022-03-14 17:09:50|4177.68|4177.28|4177.43|4177.03|4177.68|4177.28|4177.43|4177.03|545
1647277800000|2022-03-14 17:10:00|4177.68|4177.28|4179.18|4178.78|4179.43|4179.03|4177.68|4177.28|679
1647277810000|2022-03-14 17:10:10|4178.93|4178.53|4178.68|4178.28|4178.93|4178.53|4178.43|4178.03|296
1647277820000|2022-03-14 17:10:20|4178.55|4178.15|4178.43|4178.03|4179.93|4179.53|4178.43|4178.03|520
1647277830000|2022-03-14 17:10:30|4178.68|4178.28|4178.93|4178.53|4179.68|4179.28|4178.68|4178.28|397
1647277840000|2022-03-14 17:10:40|4178.68|4178.28|4178.18|4177.78|4178.68|4178.28|4178.18|4177.78|302
1647277850000|2022-03-14 17:10:50|4177.93|4177.53|4178.18|4177.78|4178.43|4178.03|4177.68|4177.28|328
1647277860000|2022-03-14 17:11:00|4177.93|4177.53|4179.18|4178.78|4179.18|4178.78|4177.93|4177.53|493
1647277870000|2022-03-14 17:11:10|4179.43|4179.03|4179.18|4178.78|4179.68|4179.28|4179.18|4178.78|177
1647277880000|2022-03-14 17:11:20|4179.43|4179.03|4178.68|4178.28|4179.68|4179.28|4178.43|4178.03|310
1647277890000|2022-03-14 17:11:30|4178.8|4178.4|4178.18|4177.78|4179.43|4179.03|4178.18|4177.78|515
1647277900000|2022-03-14 17:11:40|4178.43|4178.03|4180.18|4179.78|4180.43|4180.03|4178.43|4178.03|346
1647277910000|2022-03-14 17:11:50|4179.93|4179.53|4179.55|4179.15|4179.93|4179.53|4179.43|4179.03|214
1647277920000|2022-03-14 17:12:00|4179.43|4179.03|4180.43|4180.03|4180.43|4180.03|4179.18|4178.78|439
1647277930000|2022-03-14 17:12:10|4180.8|4180.4|4179.93|4179.53|4180.93|4180.53|4179.93|4179.53|291
1647277940000|2022-03-14 17:12:20|4179.68|4179.28|4180.3|4179.9|4180.3|4179.9|4179.43|4179.03|367
1647277950000|2022-03-14 17:12:30|4180.43|4180.03|4180.68|4180.28|4181.18|4180.78|4180.43|4180.03|389
1647277960000|2022-03-14 17:12:40|4180.8|4180.4|4179.05|4178.65|4180.8|4180.4|4178.93|4178.53|386
1647277970000|2022-03-14 17:12:50|4179.18|4178.78|4179.68|4179.28|4179.68|4179.28|4178.93|4178.53|228
1647277980000|2022-03-14 17:13:00|4179.8|4179.4|4179.93|4179.53|4180.18|4179.78|4179.55|4179.15|546
1647277990000|2022-03-14 17:13:10|4179.68|4179.28|4178.43|4178.03|4179.93|4179.53|4178.43|4178.03|237
1647278000000|2022-03-14 17:13:20|4178.68|4178.28|4178.93|4178.53|4179.43|4179.03|4178.68|4178.28|451
1647278010000|2022-03-14 17:13:30|4179.05|4178.65|4179.18|4178.78|4179.18|4178.78|4178.68|4178.28|237
1647278020000|2022-03-14 17:13:40|4179.05|4178.65|4179.18|4178.78|4179.18|4178.78|4178.8|4178.4|748
1647278030000|2022-03-14 17:13:50|4179.43|4179.03|4178.68|4178.28|4179.43|4179.03|4178.68|4178.28|8379
1647278040000|2022-03-14 17:14:00|4178.93|4178.53|4179.93|4179.53|4179.93|4179.53|4178.68|4178.28|467
1647278050000|2022-03-14 17:14:10|4179.8|4179.4|4179.93|4179.53|4180.05|4179.65|4179.68|4179.28|1073
1647278060000|2022-03-14 17:14:20|4180.18|4179.78|4179.68|4179.28|4180.18|4179.78|4179.18|4178.78|272
1647278070000|2022-03-14 17:14:30|4179.8|4179.4|4180.93|4180.53|4180.93|4180.53|4179.68|4179.28|480
1647278080000|2022-03-14 17:14:40|4181.05|4180.65|4181.43|4181.03|4181.68|4181.28|4180.68|4180.28|413
1647278090000|2022-03-14 17:14:50|4181.68|4181.28|4180.93|4180.53|4181.68|4181.28|4180.68|4180.28|305
1647278100000|2022-03-14 17:15:00|4180.68|4180.28|4179.68|4179.28|4180.68|4180.28|4179.43|4179.03|542
1647278110000|2022-03-14 17:15:10|4180.18|4179.78|4180.43|4180.03|4180.68|4180.28|4180.18|4179.78|458
1647278120000|2022-03-14 17:15:20|4180.55|4180.15|4179.68|4179.28|4180.55|4180.15|4179.68|4179.28|235
1647278130000|2022-03-14 17:15:30|4179.43|4179.03|4179.43|4179.03|4179.93|4179.53|4179.43|4179.03|434
1647278140000|2022-03-14 17:15:40|4179.18|4178.78|4179.93|4179.53|4179.93|4179.53|4178.93|4178.53|327
1647278150000|2022-03-14 17:15:50|4179.8|4179.4|4180.43|4180.03|4180.68|4180.28|4179.8|4179.4|1066
1647278160000|2022-03-14 17:16:00|4180.18|4179.78|4180.68|4180.28|4180.68|4180.28|4179.8|4179.4|396
1647278170000|2022-03-14 17:16:10|4181.18|4180.78|4181.93|4181.53|4182.43|4182.03|4181.05|4180.65|501
1647278180000|2022-03-14 17:16:20|4181.8|4181.4|4182.43|4182.03|4182.93|4182.53|4181.8|4181.4|2284
1647278190000|2022-03-14 17:16:30|4182.68|4182.28|4182.18|4181.78|4182.68|4182.28|4182.18|4181.78|418
1647278200000|2022-03-14 17:16:40|4182.05|4181.65|4181.43|4181.03|4182.18|4181.78|4181.43|4181.03|424
1647278210000|2022-03-14 17:16:50|4181.18|4180.78|4182.18|4181.78|4182.18|4181.78|4180.93|4180.53|306
1647278220000|2022-03-14 17:17:00|4182.3|4181.9|4181.93|4181.53|4182.68|4182.28|4181.93|4181.53|1349
1647278230000|2022-03-14 17:17:10|4181.68|4181.28|4181.93|4181.53|4181.93|4181.53|4181.68|4181.28|579
1647278240000|2022-03-14 17:17:20|4181.68|4181.28|4180.68|4180.28|4181.8|4181.4|4180.18|4179.78|1520
1647278250000|2022-03-14 17:17:30|4180.3|4179.9|4181.18|4180.78|4181.18|4180.78|4180.18|4179.78|369
1647278260000|2022-03-14 17:17:40|4180.93|4180.53|4180.93|4180.53|4181.18|4180.78|4180.93|4180.53|244
1647278270000|2022-03-14 17:17:50|4181.18|4180.78|4180.68|4180.28|4181.18|4180.78|4180.68|4180.28|269
1647278280000|2022-03-14 17:18:00|4180.93|4180.53|4181.55|4181.15|4181.68|4181.28|4180.43|4180.03|457
1647278290000|2022-03-14 17:18:10|4181.68|4181.28|4181.93|4181.53|4181.93|4181.53|4181.18|4180.78|171
1647278300000|2022-03-14 17:18:20|4182.18|4181.78|4182.43|4182.03|4182.93|4182.53|4181.93|4181.53|379
1647278310000|2022-03-14 17:18:30|4182.18|4181.78|4181.68|4181.28|4182.18|4181.78|4181.68|4181.28|305
1647278320000|2022-03-14 17:18:40|4181.43|4181.03|4181.68|4181.28|4181.93|4181.53|4181.43|4181.03|158
1647278330000|2022-03-14 17:18:50|4181.93|4181.53|4181.93|4181.53|4182.3|4181.9|4181.68|4181.28|186
1647278340000|2022-03-14 17:19:00|4182.18|4181.78|4183.93|4183.53|4183.93|4183.53|4181.93|4181.53|759
1647278350000|2022-03-14 17:19:10|4183.68|4183.28|4183.93|4183.53|4184.18|4183.78|4183.43|4183.03|962
1647278360000|2022-03-14 17:19:20|4183.68|4183.28|4183.18|4182.78|4183.68|4183.28|4182.93|4182.53|216
1647278370000|2022-03-14 17:19:30|4183.3|4182.9|4184.18|4183.78|4184.18|4183.78|4182.93|4182.53|410
1647278380000|2022-03-14 17:19:40|4184.43|4184.03|4183.68|4183.28|4184.43|4184.03|4183.43|4183.03|564
1647278390000|2022-03-14 17:19:50|4183.43|4183.03|4183.68|4183.28|4183.93|4183.53|4183.43|4183.03|245
1647278400000|2022-03-14 17:20:00|4183.43|4183.03|4182.18|4181.78|4183.68|4183.28|4182.18|4181.78|447
1647278410000|2022-03-14 17:20:10|4182.43|4182.03|4182.93|4182.53|4183.43|4183.03|4182.43|4182.03|355
1647278420000|2022-03-14 17:20:20|4183.18|4182.78|4184.18|4183.78|4184.68|4184.28|4182.93|4182.53|542
1647278430000|2022-03-14 17:20:30|4183.93|4183.53|4183.68|4183.28|4184.43|4184.03|4183.43|4183.03|1152
1647278440000|2022-03-14 17:20:40|4183.43|4183.03|4183.93|4183.53|4184.18|4183.78|4183.43|4183.03|206
1647278450000|2022-03-14 17:20:50|4183.68|4183.28|4182.93|4182.53|4183.93|4183.53|4182.93|4182.53|2992
1647278460000|2022-03-14 17:21:00|4183.18|4182.78|4182.68|4182.28|4183.18|4182.78|4182.43|4182.03|424
1647278470000|2022-03-14 17:21:10|4182.93|4182.53|4181.8|4181.4|4182.93|4182.53|4181.68|4181.28|201
1647278480000|2022-03-14 17:21:20|4182.18|4181.78|4181.43|4181.03|4182.43|4182.03|4181.43|4181.03|304
1647278490000|2022-03-14 17:21:30|4181.18|4180.78|4181.93|4181.53|4181.93|4181.53|4181.05|4180.65|606
1647278500000|2022-03-14 17:21:40|4181.8|4181.4|4181.68|4181.28|4182.05|4181.65|4181.18|4180.78|278
1647278510000|2022-03-14 17:21:50|4182.18|4181.78|4181.43|4181.03|4182.18|4181.78|4181.18|4180.78|228
1647278520000|2022-03-14 17:22:00|4181.18|4180.78|4181.43|4181.03|4181.68|4181.28|4180.68|4180.28|495
1647278530000|2022-03-14 17:22:10|4181.55|4181.15|4180.93|4180.53|4181.55|4181.15|4180.68|4180.28|365
1647278540000|2022-03-14 17:22:20|4180.43|4180.03|4179.93|4179.53|4180.43|4180.03|4179.68|4179.28|530
1647278550000|2022-03-14 17:22:30|4179.68|4179.28|4179.68|4179.28|4180.18|4179.78|4179.43|4179.03|460
1647278560000|2022-03-14 17:22:40|4179.93|4179.53|4179.3|4178.9|4180.18|4179.78|4179.3|4178.9|318
1647278570000|2022-03-14 17:22:50|4179.43|4179.03|4178.93|4178.53|4179.43|4179.03|4178.93|4178.53|219
1647278580000|2022-03-14 17:23:00|4178.43|4178.03|4178.43|4178.03|4178.68|4178.28|4178.18|4177.78|570
1647278590000|2022-03-14 17:23:10|4178.18|4177.78|4178.55|4178.15|4178.93|4178.53|4178.18|4177.78|375
1647278600000|2022-03-14 17:23:20|4178.68|4178.28|4178.68|4178.28|4179.93|4179.53|4178.43|4178.03|509
1647278610000|2022-03-14 17:23:30|4178.93|4178.53|4179.43|4179.03|4179.43|4179.03|4178.93|4178.53|360
1647278620000|2022-03-14 17:23:40|4179.3|4178.9|4178.93|4178.53|4179.43|4179.03|4178.93|4178.53|218
1647278630000|2022-03-14 17:23:50|4179.18|4178.78|4179.18|4178.78|4179.43|4179.03|4178.93|4178.53|217
1647278640000|2022-03-14 17:24:00|4179.43|4179.03|4179.93|4179.53|4180.43|4180.03|4179.18|4178.78|1005
1647278650000|2022-03-14 17:24:10|4179.68|4179.28|4179.93|4179.53|4180.05|4179.65|4179.68|4179.28|385
1647278660000|2022-03-14 17:24:20|4180.43|4180.03|4181.93|4181.53|4182.18|4181.78|4180.18|4179.78|534
1647278670000|2022-03-14 17:24:30|4181.68|4181.28|4182.3|4181.9|4182.43|4182.03|4181.55|4181.15|417
1647278680000|2022-03-14 17:24:40|4182.18|4181.78|4182.93|4182.53|4183.68|4183.28|4182.18|4181.78|452
1647278690000|2022-03-14 17:24:50|4183.18|4182.78|4183.18|4182.78|4183.43|4183.03|4182.93|4182.53|243
1647278700000|2022-03-14 17:25:00|4183.43|4183.03|4182.05|4181.65|4183.93|4183.53|4182.05|4181.65|542
1647278710000|2022-03-14 17:25:10|4181.68|4181.28|4181.18|4180.78|4181.93|4181.53|4180.68|4180.28|669
1647278720000|2022-03-14 17:25:20|4181.43|4181.03|4181.55|4181.15|4182.68|4182.28|4181.3|4180.9|423
1647278730000|2022-03-14 17:25:30|4181.68|4181.28|4181.43|4181.03|4181.93|4181.53|4181.18|4180.78|322
1647278740000|2022-03-14 17:25:40|4181.3|4180.9|4181.43|4181.03|4181.93|4181.53|4180.93|4180.53|259
1647278750000|2022-03-14 17:25:50|4181.18|4180.78|4181.43|4181.03|4181.93|4181.53|4181.18|4180.78|352
1647278760000|2022-03-14 17:26:00|4181.68|4181.28|4180.93|4180.53|4181.68|4181.28|4180.43|4180.03|405
1647278770000|2022-03-14 17:26:10|4181.18|4180.78|4180.43|4180.03|4181.3|4180.9|4180.43|4180.03|231
1647278780000|2022-03-14 17:26:20|4180.68|4180.28|4179.68|4179.28|4180.68|4180.28|4179.68|4179.28|542
1647278790000|2022-03-14 17:26:30|4179.8|4179.4|4179.93|4179.53|4180.18|4179.78|4179.68|4179.28|479
1647278800000|2022-03-14 17:26:40|4180.05|4179.65|4179.93|4179.53|4180.18|4179.78|4179.68|4179.28|470
1647278810000|2022-03-14 17:26:50|4179.68|4179.28|4179.43|4179.03|4179.93|4179.53|4179.43|4179.03|323
1647278820000|2022-03-14 17:27:00|4179.68|4179.28|4179.68|4179.28|4179.8|4179.4|4179.43|4179.03|292
1647278830000|2022-03-14 17:27:10|4180.05|4179.65|4179.68|4179.28|4180.18|4179.78|4179.68|4179.28|506
1647278840000|2022-03-14 17:27:20|4179.8|4179.4|4179.68|4179.28|4179.93|4179.53|4179.68|4179.28|518
1647278850000|2022-03-14 17:27:30|4179.93|4179.53|4179.93|4179.53|4179.93|4179.53|4179.68|4179.28|273
1647278860000|2022-03-14 17:27:40|4179.68|4179.28|4179.93|4179.53|4179.93|4179.53|4178.93|4178.53|368
1647278870000|2022-03-14 17:27:50|4179.8|4179.4|4179.55|4179.15|4179.8|4179.4|4179.43|4179.03|337
1647278880000|2022-03-14 17:28:00|4179.68|4179.28|4178.43|4178.03|4179.68|4179.28|4178.43|4178.03|676
1647278890000|2022-03-14 17:28:10|4178.55|4178.15|4177.93|4177.53|4178.55|4178.15|4177.68|4177.28|452
1647278900000|2022-03-14 17:28:20|4177.68|4177.28|4177.68|4177.28|4177.93|4177.53|4177.68|4177.28|442
1647278910000|2022-03-14 17:28:30|4177.43|4177.03|4176.93|4176.53|4177.68|4177.28|4176.93|4176.53|894
1647278920000|2022-03-14 17:28:40|4176.8|4176.4|4176.93|4176.53|4177.18|4176.78|4176.68|4176.28|252
1647278930000|2022-03-14 17:28:50|4176.68|4176.28|4177.43|4177.03|4177.43|4177.03|4176.68|4176.28|459
1647278940000|2022-03-14 17:29:00|4177.18|4176.78|4177.43|4177.03|4177.68|4177.28|4176.93|4176.53|466
1647278950000|2022-03-14 17:29:10|4177.3|4176.9|4177.18|4176.78|4177.43|4177.03|4177.18|4176.78|201
1647278960000|2022-03-14 17:29:20|4177.43|4177.03|4177.18|4176.78|4177.43|4177.03|4177.18|4176.78|877
1647278970000|2022-03-14 17:29:30|4177.43|4177.03|4176.93|4176.53|4177.43|4177.03|4176.93|4176.53|664
1647278980000|2022-03-14 17:29:40|4177.18|4176.78|4177.43|4177.03|4177.43|4177.03|4176.93|4176.53|322
1647278990000|2022-03-14 17:29:50|4177.18|4176.78|4177.68|4177.28|4177.93|4177.53|4177.18|4176.78|838
1647279000000|2022-03-14 17:30:00|4178.43|4178.03|4177.55|4177.15|4179.93|4179.53|4177.43|4177.03|891
1647279010000|2022-03-14 17:30:10|4177.68|4177.28|4178.18|4177.78|4178.18|4177.78|4177.68|4177.28|244
1647279020000|2022-03-14 17:30:20|4177.93|4177.53|4177.68|4177.28|4178.18|4177.78|4177.68|4177.28|337
1647279030000|2022-03-14 17:30:30|4177.43|4177.03|4177.43|4177.03|4177.68|4177.28|4177.43|4177.03|239
1647279040000|2022-03-14 17:30:40|4177.3|4176.9|4177.43|4177.03|4177.68|4177.28|4177.18|4176.78|364
1647279050000|2022-03-14 17:30:50|4177.18|4176.78|4179.93|4179.53|4179.93|4179.53|4177.18|4176.78|728
1647279060000|2022-03-14 17:31:00|4179.68|4179.28|4178.43|4178.03|4179.93|4179.53|4178.18|4177.78|533
1647279070000|2022-03-14 17:31:10|4178.18|4177.78|4177.68|4177.28|4178.18|4177.78|4177.55|4177.15|344
1647279080000|2022-03-14 17:31:20|4177.43|4177.03|4177.93|4177.53|4178.18|4177.78|4177.43|4177.03|230
1647279090000|2022-03-14 17:31:30|4177.68|4177.28|4177.18|4176.78|4177.8|4177.4|4177.18|4176.78|302
1647279100000|2022-03-14 17:31:40|4176.93|4176.53|4176.68|4176.28|4176.93|4176.53|4176.68|4176.28|421
1647279110000|2022-03-14 17:31:50|4176.43|4176.03|4176.68|4176.28|4176.68|4176.28|4176.43|4176.03|693
1647279120000|2022-03-14 17:32:00|4176.93|4176.53|4175.93|4175.53|4177.18|4176.78|4175.68|4175.28|836
1647279130000|2022-03-14 17:32:10|4175.68|4175.28|4175.68|4175.28|4175.68|4175.28|4175.43|4175.03|865
1647279140000|2022-03-14 17:32:20|4175.43|4175.03|4175.68|4175.28|4175.68|4175.28|4175.43|4175.03|1399
1647279150000|2022-03-14 17:32:30|4175.43|4175.03|4176.18|4175.78|4176.68|4176.28|4175.43|4175.03|918
1647279160000|2022-03-14 17:32:40|4175.93|4175.53|4175.68|4175.28|4176.18|4175.78|4175.43|4175.03|390
1647279170000|2022-03-14 17:32:50|4175.43|4175.03|4175.18|4174.78|4175.68|4175.28|4174.93|4174.53|1050
1647279180000|2022-03-14 17:33:00|4174.68|4174.28|4174.43|4174.03|4174.68|4174.28|4173.93|4173.53|1309
1647279190000|2022-03-14 17:33:10|4174.68|4174.28|4173.93|4173.53|4174.68|4174.28|4173.93|4173.53|452
1647279200000|2022-03-14 17:33:20|4174.05|4173.65|4173.68|4173.28|4174.18|4173.78|4173.68|4173.28|469
1647279210000|2022-03-14 17:33:30|4173.18|4172.78|4172.93|4172.53|4173.18|4172.78|4172.68|4172.28|715
1647279220000|2022-03-14 17:33:40|4172.68|4172.28|4172.18|4171.78|4172.68|4172.28|4171.93|4171.53|636
1647279230000|2022-03-14 17:33:50|4172.43|4172.03|4171.93|4171.53|4172.43|4172.03|4171.93|4171.53|483
1647279240000|2022-03-14 17:34:00|4171.68|4171.28|4172.43|4172.03|4172.68|4172.28|4171.68|4171.28|639
1647279250000|2022-03-14 17:34:10|4172.55|4172.15|4171.93|4171.53|4172.55|4172.15|4171.93|4171.53|297
1647279260000|2022-03-14 17:34:20|4172.18|4171.78|4169.68|4169.28|4172.43|4172.03|4168.93|4168.53|2265
1647279270000|2022-03-14 17:34:30|4169.93|4169.53|4170.68|4170.28|4171.05|4170.65|4169.93|4169.53|1942
1647279280000|2022-03-14 17:34:40|4170.55|4170.15|4172.68|4172.28|4173.43|4173.03|4169.68|4169.28|2492
1647279290000|2022-03-14 17:34:50|4172.43|4172.03|4174.43|4174.03|4175.93|4175.53|4172.43|4172.03|1226
1647279300000|2022-03-14 17:35:00|4174.18|4173.78|4172.18|4171.78|4174.43|4174.03|4172.18|4171.78|868
1647279310000|2022-03-14 17:35:10|4172.3|4171.9|4172.43|4172.03|4172.68|4172.28|4172.18|4171.78|911
1647279320000|2022-03-14 17:35:20|4172.18|4171.78|4172.18|4171.78|4172.68|4172.28|4171.43|4171.03|532
1647279330000|2022-03-14 17:35:30|4171.93|4171.53|4171.93|4171.53|4172.18|4171.78|4171.43|4171.03|717
1647279340000|2022-03-14 17:35:40|4172.18|4171.78|4171.93|4171.53|4172.18|4171.78|4171.43|4171.03|439
1647279350000|2022-03-14 17:35:50|4171.8|4171.4|4172.18|4171.78|4172.43|4172.03|4171.68|4171.28|643
1647279360000|2022-03-14 17:36:00|4172.43|4172.03|4172.18|4171.78|4172.93|4172.53|4172.18|4171.78|644
1647279370000|2022-03-14 17:36:10|4172.43|4172.03|4171.18|4170.78|4172.43|4172.03|4171.18|4170.78|472
1647279380000|2022-03-14 17:36:20|4170.93|4170.53|4170.43|4170.03|4170.93|4170.53|4170.3|4169.9|486
1647279390000|2022-03-14 17:36:30|4170.3|4169.9|4169.18|4168.78|4170.43|4170.03|4168.93|4168.53|679
1647279400000|2022-03-14 17:36:40|4169.43|4169.03|4169.18|4168.78|4169.43|4169.03|4169.18|4168.78|304
1647279410000|2022-03-14 17:36:50|4169.05|4168.65|4168.93|4168.53|4169.05|4168.65|4168.18|4167.78|526
1647279420000|2022-03-14 17:37:00|4168.68|4168.28|4169.93|4169.53|4170.68|4170.28|4168.68|4168.28|922
1647279430000|2022-03-14 17:37:10|4169.8|4169.4|4168.93|4168.53|4169.8|4169.4|4168.68|4168.28|618
1647279440000|2022-03-14 17:37:20|4168.43|4168.03|4167.43|4167.03|4168.93|4168.53|4167.43|4167.03|621
1647279450000|2022-03-14 17:37:30|4167.68|4167.28|4167.68|4167.28|4168.18|4167.78|4167.43|4167.03|612
1647279460000|2022-03-14 17:37:40|4167.93|4167.53|4168.8|4168.4|4168.8|4168.4|4167.43|4167.03|650
1647279470000|2022-03-14 17:37:50|4168.68|4168.28|4168.93|4168.53|4169.18|4168.78|4168.18|4167.78|530
1647279480000|2022-03-14 17:38:00|4169.05|4168.65|4169.55|4169.15|4169.93|4169.53|4168.93|4168.53|521
1647279490000|2022-03-14 17:38:10|4169.43|4169.03|4169.18|4168.78|4169.68|4169.28|4168.68|4168.28|514
1647279500000|2022-03-14 17:38:20|4168.93|4168.53|4169.68|4169.28|4169.68|4169.28|4168.93|4168.53|371
1647279510000|2022-03-14 17:38:30|4169.43|4169.03|4168.43|4168.03|4169.68|4169.28|4168.43|4168.03|527
1647279520000|2022-03-14 17:38:40|4167.93|4167.53|4168.43|4168.03|4168.68|4168.28|4167.93|4167.53|216
1647279530000|2022-03-14 17:38:50|4168.3|4167.9|4167.68|4167.28|4168.68|4168.28|4167.68|4167.28|765
1647279540000|2022-03-14 17:39:00|4167.55|4167.15|4167.18|4166.78|4168.43|4168.03|4167.18|4166.78|815
1647279550000|2022-03-14 17:39:10|4167.43|4167.03|4167.93|4167.53|4167.93|4167.53|4167.43|4167.03|213
1647279560000|2022-03-14 17:39:20|4167.68|4167.28|4167.18|4166.78|4167.68|4167.28|4167.18|4166.78|332
1647279570000|2022-03-14 17:39:30|4166.43|4166.03|4166.68|4166.28|4166.93|4166.53|4166.43|4166.03|603
1647279580000|2022-03-14 17:39:40|4166.55|4166.15|4166.68|4166.28|4166.93|4166.53|4166.18|4165.78|729
1647279590000|2022-03-14 17:39:50|4166.43|4166.03|4168.18|4167.78|4168.18|4167.78|4166.43|4166.03|706
1647279600000|2022-03-14 17:40:00|4167.93|4167.53|4169.05|4168.65|4169.05|4168.65|4167.93|4167.53|848
1647279610000|2022-03-14 17:40:10|4168.68|4168.28|4169.68|4169.28|4169.93|4169.53|4168.68|4168.28|486
1647279620000|2022-03-14 17:40:20|4169.93|4169.53|4170.18|4169.78|4170.18|4169.78|4169.43|4169.03|497
1647279630000|2022-03-14 17:40:30|4169.93|4169.53|4169.68|4169.28|4170.18|4169.78|4169.68|4169.28|422
1647279640000|2022-03-14 17:40:40|4169.55|4169.15|4167.68|4167.28|4169.55|4169.15|4167.68|4167.28|798
1647279650000|2022-03-14 17:40:50|4167.43|4167.03|4166.43|4166.03|4167.43|4167.03|4166.43|4166.03|579
1647279660000|2022-03-14 17:41:00|4166.55|4166.15|4166.93|4166.53|4167.18|4166.78|4166.43|4166.03|797
1647279670000|2022-03-14 17:41:10|4166.68|4166.28|4166.18|4165.78|4166.68|4166.28|4166.18|4165.78|426
1647279680000|2022-03-14 17:41:20|4166.43|4166.03|4167.68|4167.28|4168.18|4167.78|4166.43|4166.03|654
1647279690000|2022-03-14 17:41:30|4167.43|4167.03|4167.93|4167.53|4168.18|4167.78|4167.43|4167.03|417
1647279700000|2022-03-14 17:41:40|4167.8|4167.4|4168.93|4168.53|4168.93|4168.53|4167.68|4167.28|448
1647279710000|2022-03-14 17:41:50|4169.18|4168.78|4168.93|4168.53|4169.68|4169.28|4168.93|4168.53|450
1647279720000|2022-03-14 17:42:00|4168.68|4168.28|4167.18|4166.78|4168.68|4168.28|4166.93|4166.53|694
1647279730000|2022-03-14 17:42:10|4167.68|4167.28|4166.93|4166.53|4167.68|4167.28|4166.93|4166.53|396
1647279740000|2022-03-14 17:42:20|4167.05|4166.65|4165.68|4165.28|4167.05|4166.65|4165.18|4164.78|1107
1647279750000|2022-03-14 17:42:30|4165.43|4165.03|4166.43|4166.03|4166.43|4166.03|4165.3|4164.9|569
1647279760000|2022-03-14 17:42:40|4167.43|4167.03|4168.43|4168.03|4168.43|4168.03|4167.18|4166.78|845
1647279770000|2022-03-14 17:42:50|4168.68|4168.28|4168.05|4167.65|4168.68|4168.28|4167.93|4167.53|384
1647279780000|2022-03-14 17:43:00|4168.18|4167.78|4169.18|4168.78|4169.18|4168.78|4167.55|4167.15|512
1647279790000|2022-03-14 17:43:10|4168.93|4168.53|4168.18|4167.78|4168.93|4168.53|4168.05|4167.65|406
1647279800000|2022-03-14 17:43:20|4167.93|4167.53|4168.33|4167.93|4168.56|4168.16|4167.68|4167.28|352
1647279810000|2022-03-14 17:43:30|4168.21|4167.81|4169.87|4169.47|4169.87|4169.47|4168.21|4167.81|606
1647279820000|2022-03-14 17:43:40|4169.99|4169.59|4170.37|4169.97|4170.62|4170.22|4169.62|4169.22|498
1647279830000|2022-03-14 17:43:50|4170.87|4170.47|4170.49|4170.09|4171.37|4170.97|4170.37|4169.97|729
1647279840000|2022-03-14 17:44:00|4170.37|4169.97|4169.12|4168.72|4170.62|4170.22|4168.87|4168.47|555
1647279850000|2022-03-14 17:44:10|4169.37|4168.97|4168.37|4167.97|4169.62|4169.22|4167.99|4167.59|520
1647279860000|2022-03-14 17:44:20|4168.12|4167.72|4168.37|4167.97|4169.37|4168.97|4168.12|4167.72|307
1647279870000|2022-03-14 17:44:30|4168.62|4168.22|4168.12|4167.72|4168.62|4168.22|4168.12|4167.72|380
1647279880000|2022-03-14 17:44:40|4167.87|4167.47|4167.87|4167.47|4168.12|4167.72|4167.74|4167.34|535
1647279890000|2022-03-14 17:44:50|4168.12|4167.72|4169.12|4168.72|4169.12|4168.72|4167.87|4167.47|394
1647279900000|2022-03-14 17:45:00|4168.87|4168.47|4168.62|4168.22|4169.12|4168.72|4168.37|4167.97|524
1647279910000|2022-03-14 17:45:10|4168.37|4167.97|4169.37|4168.97|4169.37|4168.97|4168.12|4167.72|576
1647279920000|2022-03-14 17:45:20|4169.62|4169.22|4170.87|4170.47|4171.12|4170.72|4169.62|4169.22|582
1647279930000|2022-03-14 17:45:30|4171.12|4170.72|4171.37|4170.97|4171.37|4170.97|4170.62|4170.22|413
1647279940000|2022-03-14 17:45:40|4171.12|4170.72|4172.87|4172.47|4172.87|4172.47|4170.87|4170.47|815
1647279950000|2022-03-14 17:45:50|4173.12|4172.72|4170.87|4170.47|4173.37|4172.97|4170.87|4170.47|728
1647279960000|2022-03-14 17:46:00|4170.62|4170.22|4169.87|4169.47|4170.87|4170.47|4169.87|4169.47|861
1647279970000|2022-03-14 17:46:10|4169.74|4169.34|4169.87|4169.47|4170.37|4169.97|4169.62|4169.22|403
1647279980000|2022-03-14 17:46:20|4169.62|4169.22|4169.12|4168.72|4169.62|4169.22|4168.99|4168.59|405
1647279990000|2022-03-14 17:46:30|4169.37|4168.97|4168.87|4168.47|4169.37|4168.97|4168.87|4168.47|457
1647280000000|2022-03-14 17:46:40|4169.12|4168.72|4168.87|4168.47|4169.12|4168.72|4168.87|4168.47|489
1647280010000|2022-03-14 17:46:50|4169.12|4168.72|4168.12|4167.72|4169.24|4168.84|4168.12|4167.72|672
1647280020000|2022-03-14 17:47:00|4167.87|4167.47|4166.37|4165.97|4167.87|4167.47|4166.12|4165.72|588
1647280030000|2022-03-14 17:47:10|4166.24|4165.84|4164.87|4164.47|4166.62|4166.22|4164.87|4164.47|1141
1647280040000|2022-03-14 17:47:20|4165.12|4164.72|4164.99|4164.59|4165.37|4164.97|4164.62|4164.22|694
1647280050000|2022-03-14 17:47:30|4164.87|4164.47|4165.12|4164.72|4165.12|4164.72|4164.62|4164.22|622
1647280060000|2022-03-14 17:47:40|4164.87|4164.47|4166.12|4165.72|4166.12|4165.72|4164.87|4164.47|651
1647280070000|2022-03-14 17:47:50|4166.24|4165.84|4165.62|4165.22|4166.37|4165.97|4165.62|4165.22|566
1647280080000|2022-03-14 17:48:00|4165.87|4165.47|4167.62|4167.22|4167.62|4167.22|4165.87|4165.47|660
1647280090000|2022-03-14 17:48:10|4167.74|4167.34|4167.12|4166.72|4167.87|4167.47|4166.62|4166.22|364
1647280100000|2022-03-14 17:48:20|4166.99|4166.59|4167.99|4167.59|4168.12|4167.72|4166.87|4166.47|488
1647280110000|2022-03-14 17:48:30|4167.87|4167.47|4168.37|4167.97|4168.87|4168.47|4167.87|4167.47|477
1647280120000|2022-03-14 17:48:40|4168.12|4167.72|4167.37|4166.97|4168.12|4167.72|4167.37|4166.97|479
1647280130000|2022-03-14 17:48:50|4167.12|4166.72|4166.62|4166.22|4167.12|4166.72|4166.37|4165.97|558
1647280140000|2022-03-14 17:49:00|4166.24|4165.84|4167.12|4166.72|4167.12|4166.72|4165.99|4165.59|451
1647280150000|2022-03-14 17:49:10|4166.87|4166.47|4165.62|4165.22|4167.12|4166.72|4165.62|4165.22|298
1647280160000|2022-03-14 17:49:20|4165.87|4165.47|4165.62|4165.22|4165.87|4165.47|4165.49|4165.09|499
1647280170000|2022-03-14 17:49:30|4165.37|4164.97|4165.24|4164.84|4165.62|4165.22|4165.12|4164.72|500
1647280180000|2022-03-14 17:49:40|4165.12|4164.72|4164.62|4164.22|4165.24|4164.84|4164.37|4163.97|615
1647280190000|2022-03-14 17:49:50|4164.74|4164.34|4165.62|4165.22|4165.62|4165.22|4164.62|4164.22|608
1647280200000|2022-03-14 17:50:00|4165.87|4165.47|4166.99|4166.59|4167.37|4166.97|4165.87|4165.47|601
1647280210000|2022-03-14 17:50:10|4166.87|4166.47|4167.12|4166.72|4167.37|4166.97|4166.87|4166.47|324
1647280220000|2022-03-14 17:50:20|4167.87|4167.47|4168.37|4167.97|4168.62|4168.22|4167.87|4167.47|462
1647280230000|2022-03-14 17:50:30|4168.49|4168.09|4170.37|4169.97|4170.62|4170.22|4167.87|4167.47|881
1647280240000|2022-03-14 17:50:40|4170.87|4170.47|4170.37|4169.97|4171.62|4171.22|4170.12|4169.72|685
1647280250000|2022-03-14 17:50:50|4170.62|4170.22|4169.37|4168.97|4170.87|4170.47|4169.12|4168.72|599
1647280260000|2022-03-14 17:51:00|4169.24|4168.84|4170.87|4170.47|4171.12|4170.72|4169.24|4168.84|808
1647280270000|2022-03-14 17:51:10|4171.12|4170.72|4169.87|4169.47|4171.49|4171.09|4169.87|4169.47|612
1647280280000|2022-03-14 17:51:20|4170.12|4169.72|4169.62|4169.22|4170.12|4169.72|4169.49|4169.09|473
1647280290000|2022-03-14 17:51:30|4169.74|4169.34|4168.99|4168.59|4170.12|4169.72|4168.87|4168.47|645
1647280300000|2022-03-14 17:51:40|4169.12|4168.72|4169.12|4168.72|4169.62|4169.22|4168.87|4168.47|460
1647280310000|2022-03-14 17:51:50|4168.99|4168.59|4169.87|4169.47|4170.12|4169.72|4168.87|4168.47|725
1647280320000|2022-03-14 17:52:00|4170.37|4169.97|4172.12|4171.72|4172.62|4172.22|4169.87|4169.47|841
1647280330000|2022-03-14 17:52:10|4172.24|4171.84|4173.37|4172.97|4173.37|4172.97|4172.12|4171.72|868
1647280340000|2022-03-14 17:52:20|4173.12|4172.72|4172.12|4171.72|4173.37|4172.97|4172.12|4171.72|538
1647280350000|2022-03-14 17:52:30|4172.62|4172.22|4172.62|4172.22|4172.87|4172.47|4172.12|4171.72|352
1647280360000|2022-03-14 17:52:40|4172.37|4171.97|4173.62|4173.22|4175.37|4174.97|4172.37|4171.97|1246
1647280370000|2022-03-14 17:52:50|4173.74|4173.34|4174.37|4173.97|4175.12|4174.72|4173.74|4173.34|665
1647280380000|2022-03-14 17:53:00|4174.49|4174.09|4174.62|4174.22|4175.12|4174.72|4174.12|4173.72|667
1647280390000|2022-03-14 17:53:10|4174.87|4174.47|4175.37|4174.97|4175.87|4175.47|4174.37|4173.97|1040
1647280400000|2022-03-14 17:53:20|4175.12|4174.72|4174.87|4174.47|4175.87|4175.47|4174.87|4174.47|754
1647280410000|2022-03-14 17:53:30|4174.62|4174.22|4175.12|4174.72|4175.62|4175.22|4174.62|4174.22|561
1647280420000|2022-03-14 17:53:40|4175.62|4175.22|4175.37|4174.97|4175.87|4175.47|4175.37|4174.97|635
1647280430000|2022-03-14 17:53:50|4175.62|4175.22|4175.37|4174.97|4175.87|4175.47|4175.37|4174.97|380
1647280440000|2022-03-14 17:54:00|4175.12|4174.72|4176.24|4175.84|4176.87|4176.47|4175.12|4174.72|614
1647280450000|2022-03-14 17:54:10|4176.37|4175.97|4175.12|4174.72|4176.62|4176.22|4175.12|4174.72|694
1647280460000|2022-03-14 17:54:20|4174.62|4174.22|4175.12|4174.72|4175.37|4174.97|4174.62|4174.22|461
1647280470000|2022-03-14 17:54:30|4175.24|4174.84|4175.12|4174.72|4175.24|4174.84|4174.37|4173.97|262
1647280480000|2022-03-14 17:54:40|4174.87|4174.47|4173.87|4173.47|4175.12|4174.72|4173.87|4173.47|494
1647280490000|2022-03-14 17:54:50|4174.12|4173.72|4173.87|4173.47|4174.62|4174.22|4173.62|4173.22|641
1647280500000|2022-03-14 17:55:00|4173.37|4172.97|4174.62|4174.22|4174.87|4174.47|4173.12|4172.72|591
1647280510000|2022-03-14 17:55:10|4174.37|4173.97|4174.87|4174.47|4175.12|4174.72|4174.37|4173.97|316
1647280520000|2022-03-14 17:55:20|4174.99|4174.59|4176.62|4176.22|4177.12|4176.72|4174.87|4174.47|613
1647280530000|2022-03-14 17:55:30|4176.49|4176.09|4175.99|4175.59|4176.49|4176.09|4175.24|4174.84|516
1647280540000|2022-03-14 17:55:40|4176.37|4175.97|4176.37|4175.97|4176.87|4176.47|4176.12|4175.72|417
1647280550000|2022-03-14 17:55:50|4176.12|4175.72|4176.49|4176.09|4176.87|4176.47|4176.12|4175.72|288
1647280560000|2022-03-14 17:56:00|4176.37|4175.97|4178.12|4177.72|4178.12|4177.72|4176.37|4175.97|605
1647280570000|2022-03-14 17:56:10|4177.99|4177.59|4177.62|4177.22|4178.12|4177.72|4177.37|4176.97|406
1647280580000|2022-03-14 17:56:20|4177.37|4176.97|4176.87|4176.47|4177.37|4176.97|4176.37|4175.97|542
1647280590000|2022-03-14 17:56:30|4176.99|4176.59|4176.74|4176.34|4177.37|4176.97|4176.62|4176.22|668
1647280600000|2022-03-14 17:56:40|4176.87|4176.47|4175.37|4174.97|4177.12|4176.72|4175.37|4174.97|364
1647280610000|2022-03-14 17:56:50|4175.62|4175.22|4175.49|4175.09|4175.62|4175.22|4175.12|4174.72|324
1647280620000|2022-03-14 17:57:00|4175.37|4174.97|4173.62|4173.22|4175.49|4175.09|4173.37|4172.97|393
1647280630000|2022-03-14 17:57:10|4173.87|4173.47|4173.87|4173.47|4174.62|4174.22|4173.87|4173.47|623
1647280640000|2022-03-14 17:57:20|4173.62|4173.22|4173.37|4172.97|4173.99|4173.59|4173.12|4172.72|736
1647280650000|2022-03-14 17:57:30|4172.87|4172.47|4172.37|4171.97|4173.12|4172.72|4172.12|4171.72|734
1647280660000|2022-03-14 17:57:40|4172.62|4172.22|4171.62|4171.22|4172.62|4172.22|4171.62|4171.22|1077
1647280670000|2022-03-14 17:57:50|4171.87|4171.47|4172.12|4171.72|4172.37|4171.97|4171.62|4171.22|879
1647280680000|2022-03-14 17:58:00|4171.99|4171.59|4171.37|4170.97|4171.99|4171.59|4171.12|4170.72|649
1647280690000|2022-03-14 17:58:10|4171.49|4171.09|4171.37|4170.97|4172.12|4171.72|4171.37|4170.97|416
1647280700000|2022-03-14 17:58:20|4171.62|4171.22|4172.12|4171.72|4172.37|4171.97|4171.62|4171.22|946
1647280710000|2022-03-14 17:58:30|4171.87|4171.47|4172.37|4171.97|4172.62|4172.22|4171.37|4170.97|415
1647280720000|2022-03-14 17:58:40|4172.12|4171.72|4172.37|4171.97|4172.62|4172.22|4171.87|4171.47|361
1647280730000|2022-03-14 17:58:50|4172.62|4172.22|4171.12|4170.72|4172.62|4172.22|4170.87|4170.47|918
1647280740000|2022-03-14 17:59:00|4170.87|4170.47|4170.62|4170.22|4171.37|4170.97|4170.24|4169.84|882
1647280750000|2022-03-14 17:59:10|4170.37|4169.97|4170.12|4169.72|4170.62|4170.22|4170.12|4169.72|385
1647280760000|2022-03-14 17:59:20|4169.87|4169.47|4169.87|4169.47|4170.12|4169.72|4169.37|4168.97|522
1647280770000|2022-03-14 17:59:30|4169.74|4169.34|4170.37|4169.97|4170.87|4170.47|4169.74|4169.34|457
1647280780000|2022-03-14 17:59:40|4170.62|4170.22|4170.62|4170.22|4170.62|4170.22|4169.87|4169.47|949
1647280790000|2022-03-14 17:59:50|4170.12|4169.72|4170.12|4169.72|4170.37|4169.97|4169.49|4169.09|494
1647280800000|2022-03-14 18:00:00|4169.74|4169.34|4169.62|4169.22|4170.62|4170.22|4169.62|4169.22|444
1647280810000|2022-03-14 18:00:10|4169.87|4169.47|4169.87|4169.47|4170.12|4169.72|4169.12|4168.72|512
1647280820000|2022-03-14 18:00:20|4169.74|4169.34|4169.87|4169.47|4170.62|4170.22|4169.62|4169.22|1145
1647280830000|2022-03-14 18:00:30|4169.37|4168.97|4169.12|4168.72|4169.62|4169.22|4168.87|4168.47|914
1647280840000|2022-03-14 18:00:40|4169.37|4168.97|4169.37|4168.97|4169.62|4169.22|4169.37|4168.97|2527
1647280850000|2022-03-14 18:00:50|4169.49|4169.09|4169.12|4168.72|4169.87|4169.47|4169.12|4168.72|236
1647280860000|2022-03-14 18:01:00|4168.99|4168.59|4170.12|4169.72|4170.62|4170.22|4168.99|4168.59|386
1647280870000|2022-03-14 18:01:10|4169.74|4169.34|4168.12|4167.72|4169.99|4169.59|4167.87|4167.47|596
1647280880000|2022-03-14 18:01:20|4167.62|4167.22|4168.62|4168.22|4169.12|4168.72|4167.62|4167.22|737
1647280890000|2022-03-14 18:01:30|4168.37|4167.97|4170.12|4169.72|4170.87|4170.47|4168.37|4167.97|647
1647280900000|2022-03-14 18:01:40|4169.99|4169.59|4170.12|4169.72|4170.62|4170.22|4169.87|4169.47|384
1647280910000|2022-03-14 18:01:50|4169.87|4169.47|4170.37|4169.97|4170.62|4170.22|4169.87|4169.47|1412
1647280920000|2022-03-14 18:02:00|4170.62|4170.22|4168.87|4168.47|4170.62|4170.22|4168.87|4168.47|277
1647280930000|2022-03-14 18:02:10|4168.62|4168.22|4168.12|4167.72|4169.12|4168.72|4167.87|4167.47|483
1647280940000|2022-03-14 18:02:20|4168.24|4167.84|4168.37|4167.97|4169.37|4168.97|4168.24|4167.84|1786
1647280950000|2022-03-14 18:02:30|4168.12|4167.72|4168.12|4167.72|4168.62|4168.22|4168.12|4167.72|269
1647280960000|2022-03-14 18:02:40|4167.87|4167.47|4168.37|4167.97|4168.62|4168.22|4167.74|4167.34|1802
1647280970000|2022-03-14 18:02:50|4168.62|4168.22|4168.87|4168.47|4169.37|4168.97|4168.37|4167.97|301
1647280980000|2022-03-14 18:03:00|4169.24|4168.84|4168.87|4168.47|4169.62|4169.22|4168.62|4168.22|309
1647280990000|2022-03-14 18:03:10|4168.62|4168.22|4167.87|4167.47|4168.99|4168.59|4167.62|4167.22|275
1647281000000|2022-03-14 18:03:20|4167.74|4167.34|4167.62|4167.22|4168.12|4167.72|4167.62|4167.22|514
1647281010000|2022-03-14 18:03:30|4167.87|4167.47|4167.62|4167.22|4168.12|4167.72|4167.37|4166.97|291
1647281020000|2022-03-14 18:03:40|4167.87|4167.47|4167.62|4167.22|4169.12|4168.72|4167.62|4167.22|507
1647281030000|2022-03-14 18:03:50|4167.74|4167.34|4167.62|4167.22|4168.12|4167.72|4167.62|4167.22|698
1647281040000|2022-03-14 18:04:00|4167.87|4167.47|4169.62|4169.22|4170.12|4169.72|4167.62|4167.22|555
1647281050000|2022-03-14 18:04:10|4169.37|4168.97|4168.74|4168.34|4169.37|4168.97|4168.62|4168.22|371
1647281060000|2022-03-14 18:04:20|4168.62|4168.22|4168.87|4168.47|4169.62|4169.22|4168.37|4167.97|314
1647281070000|2022-03-14 18:04:30|4168.74|4168.34|4167.62|4167.22|4168.87|4168.47|4167.62|4167.22|305
1647281080000|2022-03-14 18:04:40|4167.87|4167.47|4167.87|4167.47|4168.37|4167.97|4167.62|4167.22|316
1647281090000|2022-03-14 18:04:50|4167.74|4167.34|4169.12|4168.72|4169.12|4168.72|4167.62|4167.22|279
1647281100000|2022-03-14 18:05:00|4168.87|4168.47|4170.74|4170.34|4171.12|4170.72|4168.87|4168.47|450
1647281110000|2022-03-14 18:05:10|4170.62|4170.22|4170.62|4170.22|4171.87|4171.47|4170.62|4170.22|718
1647281120000|2022-03-14 18:05:20|4170.87|4170.47|4172.37|4171.97|4172.37|4171.97|4170.62|4170.22|475
1647281130000|2022-03-14 18:05:30|4172.24|4171.84|4172.12|4171.72|4172.37|4171.97|4171.62|4171.22|307
1647281140000|2022-03-14 18:05:40|4171.87|4171.47|4171.62|4171.22|4172.24|4171.84|4171.62|4171.22|280
1647281150000|2022-03-14 18:05:50|4171.37|4170.97|4172.87|4172.47|4172.87|4172.47|4171.37|4170.97|403
1647281160000|2022-03-14 18:06:00|4173.24|4172.84|4172.87|4172.47|4174.37|4173.97|4172.62|4172.22|485
1647281170000|2022-03-14 18:06:10|4172.74|4172.34|4171.62|4171.22|4172.87|4172.47|4171.12|4170.72|600
1647281180000|2022-03-14 18:06:20|4171.37|4170.97|4170.99|4170.59|4171.62|4171.22|4170.62|4170.22|265
1647281190000|2022-03-14 18:06:30|4170.62|4170.22|4171.87|4171.47|4171.99|4171.59|4170.62|4170.22|301
1647281200000|2022-03-14 18:06:40|4171.62|4171.22|4171.87|4171.47|4172.12|4171.72|4171.62|4171.22|385
1647281210000|2022-03-14 18:06:50|4172.12|4171.72|4171.87|4171.47|4172.99|4172.59|4171.87|4171.47|311
1647281220000|2022-03-14 18:07:00|4171.74|4171.34|4171.12|4170.72|4171.74|4171.34|4170.99|4170.59|247
1647281230000|2022-03-14 18:07:10|4171.37|4170.97|4171.62|4171.22|4172.62|4172.22|4171.37|4170.97|373
1647281240000|2022-03-14 18:07:20|4171.74|4171.34|4171.74|4171.34|4171.99|4171.59|4171.37|4170.97|310
1647281250000|2022-03-14 18:07:30|4171.87|4171.47|4171.87|4171.47|4172.12|4171.72|4171.49|4171.09|296
1647281260000|2022-03-14 18:07:40|4172.12|4171.72|4173.12|4172.72|4173.12|4172.72|4171.87|4171.47|301
1647281270000|2022-03-14 18:07:50|4173.37|4172.97|4172.62|4172.22|4173.37|4172.97|4172.62|4172.22|423
1647281280000|2022-03-14 18:08:00|4172.74|4172.34|4172.37|4171.97|4172.74|4172.34|4171.87|4171.47|442
1647281290000|2022-03-14 18:08:10|4172.12|4171.72|4172.49|4172.09|4172.62|4172.22|4171.87|4171.47|336
1647281300000|2022-03-14 18:08:20|4172.62|4172.22|4172.62|4172.22|4172.87|4172.47|4172.24|4171.84|323
1647281310000|2022-03-14 18:08:30|4172.37|4171.97|4172.62|4172.22|4172.74|4172.34|4172.12|4171.72|259
1647281320000|2022-03-14 18:08:40|4172.49|4172.09|4173.74|4173.34|4173.87|4173.47|4172.37|4171.97|517
1647281330000|2022-03-14 18:08:50|4173.87|4173.47|4174.37|4173.97|4174.87|4174.47|4173.62|4173.22|537
1647281340000|2022-03-14 18:09:00|4174.12|4173.72|4174.37|4173.97|4174.37|4173.97|4173.87|4173.47|382
1647281350000|2022-03-14 18:09:10|4174.12|4173.72|4174.37|4173.97|4175.49|4175.09|4173.87|4173.47|601
1647281360000|2022-03-14 18:09:20|4174.24|4173.84|4173.37|4172.97|4174.24|4173.84|4172.87|4172.47|530
1647281370000|2022-03-14 18:09:30|4173.62|4173.22|4172.62|4172.22|4173.87|4173.47|4172.62|4172.22|451
1647281380000|2022-03-14 18:09:40|4172.49|4172.09|4172.37|4171.97|4172.87|4172.47|4171.99|4171.59|527
1647281390000|2022-03-14 18:09:50|4172.62|4172.22|4172.74|4172.34|4172.87|4172.47|4171.87|4171.47|411
1647281400000|2022-03-14 18:10:00|4172.62|4172.22|4172.87|4172.47|4173.12|4172.72|4171.87|4171.47|492
1647281410000|2022-03-14 18:10:10|4173.12|4172.72|4174.62|4174.22|4174.62|4174.22|4172.99|4172.59|430
1647281420000|2022-03-14 18:10:20|4174.49|4174.09|4173.62|4173.22|4174.49|4174.09|4173.49|4173.09|403
1647281430000|2022-03-14 18:10:30|4173.37|4172.97|4172.24|4171.84|4173.37|4172.97|4172.24|4171.84|369
1647281440000|2022-03-14 18:10:40|4172.12|4171.72|4173.37|4172.97|4173.37|4172.97|4172.12|4171.72|372
1647281450000|2022-03-14 18:10:50|4173.12|4172.72|4172.12|4171.72|4173.37|4172.97|4172.12|4171.72|452
1647281460000|2022-03-14 18:11:00|4172.37|4171.97|4173.12|4172.72|4173.12|4172.72|4172.37|4171.97|275
1647281470000|2022-03-14 18:11:10|4172.87|4172.47|4172.12|4171.72|4173.12|4172.72|4171.99|4171.59|359
1647281480000|2022-03-14 18:11:20|4171.99|4171.59|4171.62|4171.22|4172.37|4171.97|4171.37|4170.97|325
1647281490000|2022-03-14 18:11:30|4172.49|4172.09|4172.37|4171.97|4172.62|4172.22|4172.37|4171.97|281
1647281500000|2022-03-14 18:11:40|4172.62|4172.22|4171.87|4171.47|4172.62|4172.22|4171.37|4170.97|303
1647281510000|2022-03-14 18:11:50|4171.62|4171.22|4172.12|4171.72|4172.62|4172.22|4171.37|4170.97|425
1647281520000|2022-03-14 18:12:00|4171.87|4171.47|4172.37|4171.97|4172.49|4172.09|4171.87|4171.47|163
1647281530000|2022-03-14 18:12:10|4172.24|4171.84|4172.24|4171.84|4173.12|4172.72|4172.12|4171.72|326
1647281540000|2022-03-14 18:12:20|4172.37|4171.97|4172.87|4172.47|4173.12|4172.72|4172.12|4171.72|994
1647281550000|2022-03-14 18:12:30|4172.99|4172.59|4172.62|4172.22|4173.24|4172.84|4172.62|4172.22|174
1647281560000|2022-03-14 18:12:40|4172.87|4172.47|4172.62|4172.22|4172.87|4172.47|4172.12|4171.72|422
1647281570000|2022-03-14 18:12:50|4172.37|4171.97|4172.37|4171.97|4172.62|4172.22|4172.12|4171.72|173
1647281580000|2022-03-14 18:13:00|4171.87|4171.47|4170.99|4170.59|4172.12|4171.72|4170.87|4170.47|312
1647281590000|2022-03-14 18:13:10|4170.87|4170.47|4171.24|4170.84|4171.37|4170.97|4170.87|4170.47|508
1647281600000|2022-03-14 18:13:20|4171.37|4170.97|4170.37|4169.97|4171.37|4170.97|4170.37|4169.97|194
1647281610000|2022-03-14 18:13:30|4169.62|4169.22|4169.24|4168.84|4169.87|4169.47|4169.24|4168.84|550
1647281620000|2022-03-14 18:13:40|4169.37|4168.97|4171.62|4171.22|4172.12|4171.72|4169.12|4168.72|736
1647281630000|2022-03-14 18:13:50|4171.74|4171.34|4171.12|4170.72|4172.12|4171.72|4170.62|4170.22|622
1647281640000|2022-03-14 18:14:00|4170.87|4170.47|4172.12|4171.72|4172.24|4171.84|4170.87|4170.47|267
1647281650000|2022-03-14 18:14:10|4171.99|4171.59|4171.87|4171.47|4171.99|4171.59|4171.37|4170.97|254
1647281660000|2022-03-14 18:14:20|4172.12|4171.72|4172.12|4171.72|4172.24|4171.84|4171.87|4171.47|258
1647281670000|2022-03-14 18:14:30|4172.37|4171.97|4172.99|4172.59|4172.99|4172.59|4171.87|4171.47|331
1647281680000|2022-03-14 18:14:40|4173.12|4172.72|4172.62|4172.22|4173.12|4172.72|4172.37|4171.97|556
1647281690000|2022-03-14 18:14:50|4172.37|4171.97|4172.37|4171.97|4172.49|4172.09|4172.12|4171.72|174
1647281700000|2022-03-14 18:15:00|4172.12|4171.72|4172.12|4171.72|4172.62|4172.22|4172.12|4171.72|224
1647281710000|2022-03-14 18:15:10|4172.24|4171.84|4170.37|4169.97|4172.24|4171.84|4170.37|4169.97|575
1647281720000|2022-03-14 18:15:20|4169.87|4169.47|4169.37|4168.97|4169.87|4169.47|4169.37|4168.97|377
1647281730000|2022-03-14 18:15:30|4169.62|4169.22|4169.12|4168.72|4169.62|4169.22|4168.87|4168.47|232
1647281740000|2022-03-14 18:15:40|4168.87|4168.47|4168.99|4168.59|4169.12|4168.72|4168.74|4168.34|922
1647281750000|2022-03-14 18:15:50|4169.12|4168.72|4169.12|4168.72|4169.37|4168.97|4168.87|4168.47|234
1647281760000|2022-03-14 18:16:00|4169.24|4168.84|4170.12|4169.72|4170.87|4170.47|4169.12|4168.72|318
1647281770000|2022-03-14 18:16:10|4170.37|4169.97|4168.37|4167.97|4170.37|4169.97|4167.87|4167.47|572
1647281780000|2022-03-14 18:16:20|4168.12|4167.72|4168.37|4167.97|4168.37|4167.97|4167.87|4167.47|323
1647281790000|2022-03-14 18:16:30|4168.87|4168.47|4168.12|4167.72|4168.87|4168.47|4168.12|4167.72|252
1647281800000|2022-03-14 18:16:40|4167.87|4167.47|4167.87|4167.47|4168.12|4167.72|4167.74|4167.34|1089
1647281810000|2022-03-14 18:16:50|4168.12|4167.72|4168.12|4167.72|4168.37|4167.97|4167.87|4167.47|332
1647281820000|2022-03-14 18:17:00|4167.99|4167.59|4167.37|4166.97|4168.12|4167.72|4167.37|4166.97|449
1647281830000|2022-03-14 18:17:10|4167.49|4167.09|4166.87|4166.47|4167.62|4167.22|4166.62|4166.22|432
1647281840000|2022-03-14 18:17:20|4167.12|4166.72|4166.37|4165.97|4167.12|4166.72|4166.37|4165.97|400
1647281850000|2022-03-14 18:17:30|4166.12|4165.72|4167.37|4166.97|4167.62|4167.22|4166.12|4165.72|474
1647281860000|2022-03-14 18:17:40|4167.87|4167.47|4167.12|4166.72|4167.87|4167.47|4166.99|4166.59|590
1647281870000|2022-03-14 18:17:50|4166.99|4166.59|4167.87|4167.47|4168.24|4167.84|4166.99|4166.59|382
1647281880000|2022-03-14 18:18:00|4168.37|4167.97|4168.99|4168.59|4169.37|4168.97|4168.12|4167.72|626
1647281890000|2022-03-14 18:18:10|4169.12|4168.72|4168.87|4168.47|4169.37|4168.97|4168.87|4168.47|288
1647281900000|2022-03-14 18:18:20|4168.62|4168.22|4168.87|4168.47|4169.12|4168.72|4168.62|4168.22|291
1647281910000|2022-03-14 18:18:30|4169.12|4168.72|4168.62|4168.22|4169.12|4168.72|4168.12|4167.72|243
1647281920000|2022-03-14 18:18:40|4168.37|4167.97|4167.12|4166.72|4168.49|4168.09|4166.62|4166.22|3128
1647281930000|2022-03-14 18:18:50|4167.37|4166.97|4166.62|4166.22|4167.37|4166.97|4166.62|4166.22|331
1647281940000|2022-03-14 18:19:00|4166.87|4166.47|4166.49|4166.09|4167.12|4166.72|4166.37|4165.97|253
1647281950000|2022-03-14 18:19:10|4166.37|4165.97|4166.99|4166.59|4167.12|4166.72|4166.37|4165.97|312
1647281960000|2022-03-14 18:19:20|4167.12|4166.72|4166.37|4165.97|4167.12|4166.72|4166.37|4165.97|243
1647281970000|2022-03-14 18:19:30|4166.12|4165.72|4166.62|4166.22|4166.62|4166.22|4165.87|4165.47|332
1647281980000|2022-03-14 18:19:40|4166.37|4165.97|4166.87|4166.47|4166.87|4166.47|4165.87|4165.47|454
1647281990000|2022-03-14 18:19:50|4166.62|4166.22|4166.99|4166.59|4167.12|4166.72|4166.62|4166.22|276
1647282000000|2022-03-14 18:20:00|4167.12|4166.72|4168.24|4167.84|4168.37|4167.97|4167.12|4166.72|316
1647282010000|2022-03-14 18:20:10|4168.12|4167.72|4168.37|4167.97|4168.62|4168.22|4167.99|4167.59|279
1647282020000|2022-03-14 18:20:20|4168.12|4167.72|4168.37|4167.97|4168.62|4168.22|4167.62|4167.22|1391
1647282030000|2022-03-14 18:20:30|4168.49|4168.09|4168.12|4167.72|4168.87|4168.47|4168.12|4167.72|888
1647282040000|2022-03-14 18:20:40|4167.87|4167.47|4166.37|4165.97|4168.12|4167.72|4166.37|4165.97|536
1647282050000|2022-03-14 18:20:50|4166.49|4166.09|4166.87|4166.47|4167.12|4166.72|4166.49|4166.09|272
1647282060000|2022-03-14 18:21:00|4166.62|4166.22|4167.37|4166.97|4167.62|4167.22|4166.49|4166.09|208
1647282070000|2022-03-14 18:21:10|4167.62|4167.22|4167.37|4166.97|4167.87|4167.47|4167.37|4166.97|751
1647282080000|2022-03-14 18:21:20|4167.24|4166.84|4165.62|4165.22|4167.24|4166.84|4165.37|4164.97|362
1647282090000|2022-03-14 18:21:30|4165.74|4165.34|4165.87|4165.47|4166.12|4165.72|4165.62|4165.22|171
1647282100000|2022-03-14 18:21:40|4166.12|4165.72|4165.87|4165.47|4166.62|4166.22|4165.62|4165.22|306
1647282110000|2022-03-14 18:21:50|4165.74|4165.34|4165.49|4165.09|4165.74|4165.34|4165.12|4164.72|408
1647282120000|2022-03-14 18:22:00|4165.37|4164.97|4167.37|4166.97|4167.37|4166.97|4165.37|4164.97|356
1647282130000|2022-03-14 18:22:10|4167.62|4167.22|4167.62|4167.22|4168.12|4167.72|4167.49|4167.09|446
1647282140000|2022-03-14 18:22:20|4167.87|4167.47|4168.37|4167.97|4168.62|4168.22|4167.62|4167.22|238
1647282150000|2022-03-14 18:22:30|4168.49|4168.09|4168.37|4167.97|4168.87|4168.47|4168.12|4167.72|180
1647282160000|2022-03-14 18:22:40|4168.62|4168.22|4168.62|4168.22|4169.12|4168.72|4168.62|4168.22|370
1647282170000|2022-03-14 18:22:50|4168.49|4168.09|4168.37|4167.97|4168.49|4168.09|4168.12|4167.72|389
1647282180000|2022-03-14 18:23:00|4168.24|4167.84|4167.12|4166.72|4168.37|4167.97|4166.74|4166.34|329
1647282190000|2022-03-14 18:23:10|4166.87|4166.47|4165.12|4164.72|4166.87|4166.47|4164.87|4164.47|628
1647282200000|2022-03-14 18:23:20|4164.87|4164.47|4163.87|4163.47|4164.87|4164.47|4162.99|4162.59|1404
1647282210000|2022-03-14 18:23:30|4163.74|4163.34|4164.12|4163.72|4164.12|4163.72|4163.74|4163.34|221
1647282220000|2022-03-14 18:23:40|4163.99|4163.59|4163.37|4162.97|4164.62|4164.22|4163.37|4162.97|556
1647282230000|2022-03-14 18:23:50|4163.24|4162.84|4163.24|4162.84|4163.87|4163.47|4163.12|4162.72|278
1647282240000|2022-03-14 18:24:00|4163.12|4162.72|4163.37|4162.97|4163.74|4163.34|4162.87|4162.47|210
1647282250000|2022-03-14 18:24:10|4163.12|4162.72|4161.87|4161.47|4163.24|4162.84|4161.87|4161.47|688
1647282260000|2022-03-14 18:24:20|4162.12|4161.72|4162.62|4162.22|4162.62|4162.22|4161.87|4161.47|278
1647282270000|2022-03-14 18:24:30|4162.87|4162.47|4163.12|4162.72|4163.37|4162.97|4162.87|4162.47|359
1647282280000|2022-03-14 18:24:40|4162.87|4162.47|4163.37|4162.97|4163.62|4163.22|4162.87|4162.47|378
1647282290000|2022-03-14 18:24:50|4163.87|4163.47|4163.62|4163.22|4163.87|4163.47|4163.62|4163.22|392
1647282300000|2022-03-14 18:25:00|4163.87|4163.47|4164.37|4163.97|4164.62|4164.22|4163.87|4163.47|1997
1647282310000|2022-03-14 18:25:10|4164.62|4164.22|4163.62|4163.22|4164.87|4164.47|4163.62|4163.22|308
1647282320000|2022-03-14 18:25:20|4163.74|4163.34|4162.62|4162.22|4163.74|4163.34|4162.62|4162.22|267
1647282330000|2022-03-14 18:25:30|4162.24|4161.84|4162.37|4161.97|4162.37|4161.97|4162.12|4161.72|319
1647282340000|2022-03-14 18:25:40|4162.12|4161.72|4161.87|4161.47|4162.62|4162.22|4161.62|4161.22|610
1647282350000|2022-03-14 18:25:50|4162.12|4161.72|4162.62|4162.22|4162.87|4162.47|4161.87|4161.47|329
1647282360000|2022-03-14 18:26:00|4162.87|4162.47|4163.87|4163.47|4164.12|4163.72|4162.87|4162.47|272
1647282370000|2022-03-14 18:26:10|4164.12|4163.72|4163.87|4163.47|4164.12|4163.72|4163.87|4163.47|218
1647282380000|2022-03-14 18:26:20|4163.74|4163.34|4164.37|4163.97|4164.37|4163.97|4163.62|4163.22|269
1647282390000|2022-03-14 18:26:30|4164.49|4164.09|4164.12|4163.72|4164.62|4164.22|4164.12|4163.72|264
1647282400000|2022-03-14 18:26:40|4164.37|4163.97|4164.49|4164.09|4164.62|4164.22|4164.24|4163.84|296
1647282410000|2022-03-14 18:26:50|4164.62|4164.22|4166.12|4165.72|4166.12|4165.72|4164.62|4164.22|507
1647282420000|2022-03-14 18:27:00|4165.87|4165.47|4164.87|4164.47|4166.12|4165.72|4164.37|4163.97|211
1647282430000|2022-03-14 18:27:10|4164.62|4164.22|4164.87|4164.47|4165.24|4164.84|4164.49|4164.09|382
1647282440000|2022-03-14 18:27:20|4164.74|4164.34|4164.12|4163.72|4164.74|4164.34|4164.12|4163.72|1609
1647282450000|2022-03-14 18:27:30|4164.37|4163.97|4164.24|4163.84|4164.87|4164.47|4164.12|4163.72|366
1647282460000|2022-03-14 18:27:40|4164.12|4163.72|4164.37|4163.97|4164.37|4163.97|4163.99|4163.59|453
1647282470000|2022-03-14 18:27:50|4164.12|4163.72|4164.37|4163.97|4164.62|4164.22|4164.12|4163.72|259
1647282480000|2022-03-14 18:28:00|4164.24|4163.84|4164.37|4163.97|4164.87|4164.47|4164.24|4163.84|236
1647282490000|2022-03-14 18:28:10|4164.12|4163.72|4163.49|4163.09|4164.37|4163.97|4163.37|4162.97|444
1647282500000|2022-03-14 18:28:20|4163.62|4163.22|4164.37|4163.97|4164.37|4163.97|4163.37|4162.97|179
1647282510000|2022-03-14 18:28:30|4164.12|4163.72|4164.12|4163.72|4164.37|4163.97|4163.62|4163.22|443
1647282520000|2022-03-14 18:28:40|4163.99|4163.59|4163.62|4163.22|4164.37|4163.97|4163.62|4163.22|2977
1647282530000|2022-03-14 18:28:50|4163.87|4163.47|4163.87|4163.47|4163.87|4163.47|4163.37|4162.97|109
1647282540000|2022-03-14 18:29:00|4163.37|4162.97|4162.99|4162.59|4163.37|4162.97|4162.62|4162.22|259
1647282550000|2022-03-14 18:29:10|4163.12|4162.72|4162.37|4161.97|4163.12|4162.72|4162.12|4161.72|375
1647282560000|2022-03-14 18:29:20|4162.62|4162.22|4161.87|4161.47|4162.62|4162.22|4161.87|4161.47|294
1647282570000|2022-03-14 18:29:30|4161.62|4161.22|4161.62|4161.22|4161.62|4161.22|4161.12|4160.72|335
1647282580000|2022-03-14 18:29:40|4161.49|4161.09|4162.49|4162.09|4162.62|4162.22|4161.37|4160.97|493
1647282590000|2022-03-14 18:29:50|4162.62|4162.22|4162.12|4161.72|4162.62|4162.22|4161.87|4161.47|247
1647282600000|2022-03-14 18:30:00|4161.99|4161.59|4161.62|4161.22|4162.37|4161.97|4161.62|4161.22|294
1647282610000|2022-03-14 18:30:10|4161.37|4160.97|4162.62|4162.22|4162.62|4162.22|4161.12|4160.72|538
1647282620000|2022-03-14 18:30:20|4162.49|4162.09|4162.12|4161.72|4162.62|4162.22|4161.87|4161.47|620
1647282630000|2022-03-14 18:30:30|4162.24|4161.84|4162.12|4161.72|4162.37|4161.97|4161.87|4161.47|129
1647282640000|2022-03-14 18:30:40|4162.24|4161.84|4163.37|4162.97|4163.37|4162.97|4162.12|4161.72|448
1647282650000|2022-03-14 18:30:50|4163.62|4163.22|4164.62|4164.22|4164.87|4164.47|4163.37|4162.97|492
1647282660000|2022-03-14 18:31:00|4164.37|4163.97|4163.12|4162.72|4164.62|4164.22|4163.12|4162.72|279
1647282670000|2022-03-14 18:31:10|4163.37|4162.97|4166.12|4165.72|4166.12|4165.72|4163.37|4162.97|497
1647282680000|2022-03-14 18:31:20|4166.37|4165.97|4166.37|4165.97|4166.87|4166.47|4166.37|4165.97|488
1647282690000|2022-03-14 18:31:30|4166.12|4165.72|4165.87|4165.47|4166.12|4165.72|4165.37|4164.97|246
1647282700000|2022-03-14 18:31:40|4165.99|4165.59|4165.49|4165.09|4166.37|4165.97|4165.37|4164.97|702
1647282710000|2022-03-14 18:31:50|4165.62|4165.22|4165.74|4165.34|4166.12|4165.72|4165.37|4164.97|348
1647282720000|2022-03-14 18:32:00|4165.62|4165.22|4165.74|4165.34|4166.12|4165.72|4165.12|4164.72|391
1647282730000|2022-03-14 18:32:10|4165.62|4165.22|4165.99|4165.59|4165.99|4165.59|4165.62|4165.22|437
1647282740000|2022-03-14 18:32:20|4165.87|4165.47|4166.37|4165.97|4166.74|4166.34|4165.87|4165.47|2904
1647282750000|2022-03-14 18:32:30|4166.12|4165.72|4165.37|4164.97|4166.12|4165.72|4165.12|4164.72|320
1647282760000|2022-03-14 18:32:40|4165.62|4165.22|4164.37|4163.97|4165.87|4165.47|4164.37|4163.97|449
1647282770000|2022-03-14 18:32:50|4164.12|4163.72|4164.74|4164.34|4164.87|4164.47|4164.12|4163.72|570
1647282780000|2022-03-14 18:33:00|4164.87|4164.47|4164.37|4163.97|4165.12|4164.72|4164.12|4163.72|226
1647282790000|2022-03-14 18:33:10|4164.62|4164.22|4164.74|4164.34|4165.37|4164.97|4164.62|4164.22|349
1647282800000|2022-03-14 18:33:20|4164.62|4164.22|4164.37|4163.97|4164.87|4164.47|4164.37|4163.97|1238
1647282810000|2022-03-14 18:33:30|4164.49|4164.09|4164.37|4163.97|4164.62|4164.22|4163.62|4163.22|441
1647282820000|2022-03-14 18:33:40|4164.49|4164.09|4164.87|4164.47|4164.87|4164.47|4164.37|4163.97|317
1647282830000|2022-03-14 18:33:50|4164.99|4164.59|4164.99|4164.59|4165.12|4164.72|4164.62|4164.22|244
1647282840000|2022-03-14 18:34:00|4164.87|4164.47|4165.37|4164.97|4165.62|4165.22|4164.87|4164.47|253
1647282850000|2022-03-14 18:34:10|4165.49|4165.09|4164.87|4164.47|4165.62|4165.22|4164.74|4164.34|330
1647282860000|2022-03-14 18:34:20|4164.62|4164.22|4165.12|4164.72|4165.12|4164.72|4164.62|4164.22|265
1647282870000|2022-03-14 18:34:30|4165.24|4164.84|4166.12|4165.72|4166.12|4165.72|4165.12|4164.72|349
1647282880000|2022-03-14 18:34:40|4166.24|4165.84|4167.62|4167.22|4168.12|4167.72|4166.12|4165.72|547
1647282890000|2022-03-14 18:34:50|4167.74|4167.34|4168.12|4167.72|4168.37|4167.97|4167.74|4167.34|487
1647282900000|2022-03-14 18:35:00|4168.37|4167.97|4169.12|4168.72|4169.12|4168.72|4167.87|4167.47|264
1647282910000|2022-03-14 18:35:10|4168.87|4168.47|4169.62|4169.22|4169.62|4169.22|4168.87|4168.47|443
1647282920000|2022-03-14 18:35:20|4169.37|4168.97|4170.37|4169.97|4170.62|4170.22|4169.37|4168.97|596
1647282930000|2022-03-14 18:35:30|4170.12|4169.72|4169.62|4169.22|4170.62|4170.22|4169.62|4169.22|298
1647282940000|2022-03-14 18:35:40|4169.87|4169.47|4170.37|4169.97|4170.37|4169.97|4169.62|4169.22|463
1647282950000|2022-03-14 18:35:50|4170.62|4170.22|4168.62|4168.22|4170.62|4170.22|4168.62|4168.22|409
1647282960000|2022-03-14 18:36:00|4168.37|4167.97|4168.87|4168.47|4168.87|4168.47|4168.12|4167.72|412
1647282970000|2022-03-14 18:36:10|4168.62|4168.22|4168.49|4168.09|4169.12|4168.72|4168.24|4167.84|321
1647282980000|2022-03-14 18:36:20|4168.37|4167.97|4169.37|4168.97|4169.62|4169.22|4168.37|4167.97|577
1647282990000|2022-03-14 18:36:30|4169.62|4169.22|4169.87|4169.47|4169.99|4169.59|4169.37|4168.97|279
1647283000000|2022-03-14 18:36:40|4169.62|4169.22|4169.37|4168.97|4170.12|4169.72|4169.24|4168.84|362
1647283010000|2022-03-14 18:36:50|4169.49|4169.09|4171.12|4170.72|4171.62|4171.22|4169.49|4169.09|624
1647283020000|2022-03-14 18:37:00|4171.37|4170.97|4169.87|4169.47|4171.37|4170.97|4169.12|4168.72|419
1647283030000|2022-03-14 18:37:10|4169.62|4169.22|4170.62|4170.22|4170.87|4170.47|4169.62|4169.22|362
1647283040000|2022-03-14 18:37:20|4170.87|4170.47|4169.87|4169.47|4170.87|4170.47|4169.62|4169.22|363
1647283050000|2022-03-14 18:37:30|4169.99|4169.59|4170.49|4170.09|4170.62|4170.22|4169.99|4169.59|168
1647283060000|2022-03-14 18:37:40|4170.37|4169.97|4170.37|4169.97|4170.62|4170.22|4170.12|4169.72|302
1647283070000|2022-03-14 18:37:50|4170.87|4170.47|4173.12|4172.72|4173.24|4172.84|4170.87|4170.47|685
1647283080000|2022-03-14 18:38:00|4172.99|4172.59|4172.37|4171.97|4173.37|4172.97|4171.87|4171.47|331
1647283090000|2022-03-14 18:38:10|4172.12|4171.72|4172.99|4172.59|4173.87|4173.47|4172.12|4171.72|569
1647283100000|2022-03-14 18:38:20|4173.12|4172.72|4172.87|4172.47|4173.12|4172.72|4172.87|4172.47|356
1647283110000|2022-03-14 18:38:30|4172.74|4172.34|4172.87|4172.47|4172.99|4172.59|4172.37|4171.97|235
1647283120000|2022-03-14 18:38:40|4173.12|4172.72|4172.12|4171.72|4173.12|4172.72|4171.87|4171.47|417
1647283130000|2022-03-14 18:38:50|4172.24|4171.84|4171.62|4171.22|4172.37|4171.97|4171.62|4171.22|289
1647283140000|2022-03-14 18:39:00|4171.87|4171.47|4170.62|4170.22|4171.87|4171.47|4170.62|4170.22|1131
1647283150000|2022-03-14 18:39:10|4170.87|4170.47|4170.12|4169.72|4170.87|4170.47|4170.12|4169.72|248
1647283160000|2022-03-14 18:39:20|4170.49|4170.09|4170.62|4170.22|4170.99|4170.59|4169.87|4169.47|339
1647283170000|2022-03-14 18:39:30|4170.49|4170.09|4170.62|4170.22|4170.87|4170.47|4170.37|4169.97|231
1647283180000|2022-03-14 18:39:40|4170.49|4170.09|4170.62|4170.22|4170.62|4170.22|4170.12|4169.72|287
1647283190000|2022-03-14 18:39:50|4170.37|4169.97|4170.62|4170.22|4170.87|4170.47|4170.12|4169.72|304
1647283200000|2022-03-14 18:40:00|4171.37|4170.97|4171.87|4171.47|4171.87|4171.47|4171.12|4170.72|298
1647283210000|2022-03-14 18:40:10|4171.37|4170.97|4170.12|4169.72|4171.62|4171.22|4169.87|4169.47|313
1647283220000|2022-03-14 18:40:20|4170.37|4169.97|4169.37|4168.97|4170.37|4169.97|4169.37|4168.97|231
1647283230000|2022-03-14 18:40:30|4169.87|4169.47|4168.62|4168.22|4169.87|4169.47|4168.37|4167.97|1070
1647283240000|2022-03-14 18:40:40|4168.87|4168.47|4168.62|4168.22|4168.87|4168.47|4167.37|4166.97|728
1647283250000|2022-03-14 18:40:50|4168.37|4167.97|4168.62|4168.22|4168.62|4168.22|4168.12|4167.72|275
1647283260000|2022-03-14 18:41:00|4168.37|4167.97|4167.37|4166.97|4168.37|4167.97|4167.37|4166.97|387
1647283270000|2022-03-14 18:41:10|4167.12|4166.72|4167.37|4166.97|4167.99|4167.59|4167.12|4166.72|337
1647283280000|2022-03-14 18:41:20|4167.24|4166.84|4167.87|4167.47|4168.12|4167.72|4166.37|4165.97|505
1647283290000|2022-03-14 18:41:30|4167.62|4167.22|4167.37|4166.97|4167.87|4167.47|4167.12|4166.72|320
1647283300000|2022-03-14 18:41:40|4167.24|4166.84|4166.99|4166.59|4167.62|4167.22|4166.62|4166.22|2390
1647283310000|2022-03-14 18:41:50|4167.12|4166.72|4167.12|4166.72|4167.37|4166.97|4166.37|4165.97|289
1647283320000|2022-03-14 18:42:00|4167.62|4167.22|4167.62|4167.22|4167.87|4167.47|4167.12|4166.72|260
1647283330000|2022-03-14 18:42:10|4167.49|4167.09|4168.12|4167.72|4168.37|4167.97|4167.49|4167.09|264
1647283340000|2022-03-14 18:42:20|4167.99|4167.59|4167.12|4166.72|4167.99|4167.59|4166.62|4166.22|316
1647283350000|2022-03-14 18:42:30|4167.24|4166.84|4167.62|4167.22|4167.62|4167.22|4166.87|4166.47|201
1647283360000|2022-03-14 18:42:40|4168.12|4167.72|4168.37|4167.97|4168.62|4168.22|4167.62|4167.22|303
1647283370000|2022-03-14 18:42:50|4168.24|4167.84|4169.62|4169.22|4170.12|4169.72|4168.12|4167.72|412
1647283380000|2022-03-14 18:43:00|4169.49|4169.09|4170.12|4169.72|4170.12|4169.72|4169.37|4168.97|294
1647283390000|2022-03-14 18:43:10|4169.87|4169.47|4168.12|4167.72|4169.87|4169.47|4167.99|4167.59|388
1647283400000|2022-03-14 18:43:20|4167.87|4167.47|4167.37|4166.97|4167.87|4167.47|4167.37|4166.97|548
1647283410000|2022-03-14 18:43:30|4167.49|4167.09|4167.74|4167.34|4168.12|4167.72|4167.49|4167.09|191
1647283420000|2022-03-14 18:43:40|4167.87|4167.47|4167.37|4166.97|4167.87|4167.47|4167.12|4166.72|386
1647283430000|2022-03-14 18:43:50|4167.12|4166.72|4167.12|4166.72|4167.37|4166.97|4166.87|4166.47|250
1647283440000|2022-03-14 18:44:00|4167.37|4166.97|4166.62|4166.22|4167.37|4166.97|4166.62|4166.22|164
1647283450000|2022-03-14 18:44:10|4166.74|4166.34|4166.12|4165.72|4166.87|4166.47|4166.12|4165.72|375
1647283460000|2022-03-14 18:44:20|4165.87|4165.47|4166.37|4165.97|4166.37|4165.97|4165.62|4165.22|355
1647283470000|2022-03-14 18:44:30|4166.62|4166.22|4165.87|4165.47|4166.62|4166.22|4165.62|4165.22|343
1647283480000|2022-03-14 18:44:40|4165.99|4165.59|4167.62|4167.22|4167.62|4167.22|4165.99|4165.59|381
1647283490000|2022-03-14 18:44:50|4167.87|4167.47|4167.74|4167.34|4168.37|4167.97|4167.37|4166.97|247
1647283500000|2022-03-14 18:45:00|4167.62|4167.22|4167.99|4167.59|4168.62|4168.22|4167.62|4167.22|358
1647283510000|2022-03-14 18:45:10|4168.12|4167.72|4164.87|4164.47|4168.12|4167.72|4164.87|4164.47|404
1647283520000|2022-03-14 18:45:20|4165.12|4164.72|4164.62|4164.22|4165.12|4164.72|4164.37|4163.97|361
1647283530000|2022-03-14 18:45:30|4164.87|4164.47|4164.62|4164.22|4165.12|4164.72|4164.62|4164.22|306
1647283540000|2022-03-14 18:45:40|4164.37|4163.97|4164.62|4164.22|4164.99|4164.59|4164.37|4163.97|300
1647283550000|2022-03-14 18:45:50|4164.49|4164.09|4165.37|4164.97|4165.37|4164.97|4164.49|4164.09|413
1647283560000|2022-03-14 18:46:00|4165.12|4164.72|4165.62|4165.22|4166.12|4165.72|4164.99|4164.59|500
1647283570000|2022-03-14 18:46:10|4165.74|4165.34|4165.62|4165.22|4165.87|4165.47|4165.62|4165.22|229
1647283580000|2022-03-14 18:46:20|4165.87|4165.47|4165.37|4164.97|4165.87|4165.47|4165.37|4164.97|270
1647283590000|2022-03-14 18:46:30|4165.12|4164.72|4164.62|4164.22|4165.37|4164.97|4164.37|4163.97|779
1647283600000|2022-03-14 18:46:40|4164.87|4164.47|4165.12|4164.72|4165.37|4164.97|4164.87|4164.47|530
1647283610000|2022-03-14 18:46:50|4165.37|4164.97|4165.37|4164.97|4165.49|4165.09|4165.12|4164.72|268
1647283620000|2022-03-14 18:47:00|4165.24|4164.84|4165.12|4164.72|4165.37|4164.97|4164.87|4164.47|275
1647283630000|2022-03-14 18:47:10|4164.62|4164.22|4164.87|4164.47|4165.12|4164.72|4164.62|4164.22|420
1647283640000|2022-03-14 18:47:20|4165.12|4164.72|4165.62|4165.22|4165.62|4165.22|4164.62|4164.22|488
1647283650000|2022-03-14 18:47:30|4165.37|4164.97|4165.62|4165.22|4165.62|4165.22|4165.24|4164.84|139
1647283660000|2022-03-14 18:47:40|4165.74|4165.34|4166.12|4165.72|4166.37|4165.97|4165.74|4165.34|376
1647283670000|2022-03-14 18:47:50|4166.24|4165.84|4166.37|4165.97|4166.62|4166.22|4166.12|4165.72|328
1647283680000|2022-03-14 18:48:00|4165.87|4165.47|4164.87|4164.47|4166.37|4165.97|4164.74|4164.34|286
1647283690000|2022-03-14 18:48:10|4164.99|4164.59|4166.12|4165.72|4166.37|4165.97|4164.87|4164.47|522
1647283700000|2022-03-14 18:48:20|4165.87|4165.47|4166.12|4165.72|4166.37|4165.97|4165.62|4165.22|181
1647283710000|2022-03-14 18:48:30|4166.24|4165.84|4165.87|4165.47|4166.62|4166.22|4165.87|4165.47|251
1647283720000|2022-03-14 18:48:40|4165.62|4165.22|4165.87|4165.47|4166.12|4165.72|4165.62|4165.22|536
1647283730000|2022-03-14 18:48:50|4165.37|4164.97|4165.12|4164.72|4165.37|4164.97|4164.62|4164.22|973
1647283740000|2022-03-14 18:49:00|4165.24|4164.84|4165.37|4164.97|4165.37|4164.97|4164.87|4164.47|363
1647283750000|2022-03-14 18:49:10|4165.87|4165.47|4165.37|4164.97|4165.87|4165.47|4165.12|4164.72|714
1647283760000|2022-03-14 18:49:20|4165.12|4164.72|4164.87|4164.47|4165.12|4164.72|4164.62|4164.22|214
1647283770000|2022-03-14 18:49:30|4164.62|4164.22|4164.62|4164.22|4165.12|4164.72|4164.37|4163.97|312
1647283780000|2022-03-14 18:49:40|4164.37|4163.97|4164.62|4164.22|4164.87|4164.47|4164.37|4163.97|295
1647283790000|2022-03-14 18:49:50|4164.74|4164.34|4165.12|4164.72|4165.37|4164.97|4164.62|4164.22|941
1647283800000|2022-03-14 18:50:00|4165.37|4164.97|4164.37|4163.97|4166.12|4165.72|4164.37|4163.97|358
1647283810000|2022-03-14 18:50:10|4164.62|4164.22|4163.24|4162.84|4164.62|4164.22|4163.12|4162.72|520
1647283820000|2022-03-14 18:50:20|4163.37|4162.97|4164.12|4163.72|4164.62|4164.22|4163.37|4162.97|333
1647283830000|2022-03-14 18:50:30|4164.37|4163.97|4164.74|4164.34|4164.87|4164.47|4164.37|4163.97|210
1647283840000|2022-03-14 18:50:40|4164.87|4164.47|4164.62|4164.22|4164.87|4164.47|4164.37|4163.97|311
1647283850000|2022-03-14 18:50:50|4164.87|4164.47|4165.62|4165.22|4165.62|4165.22|4164.87|4164.47|280
1647283860000|2022-03-14 18:51:00|4165.87|4165.47|4166.62|4166.22|4167.12|4166.72|4165.87|4165.47|360
1647283870000|2022-03-14 18:51:10|4166.37|4165.97|4167.62|4167.22|4167.87|4167.47|4166.37|4165.97|531
1647283880000|2022-03-14 18:51:20|4167.37|4166.97|4168.12|4167.72|4168.12|4167.72|4167.12|4166.72|395
1647283890000|2022-03-14 18:51:30|4167.87|4167.47|4167.49|4167.09|4169.12|4168.72|4167.37|4166.97|495
1647283900000|2022-03-14 18:51:40|4167.37|4166.97|4166.12|4165.72|4167.62|4167.22|4166.12|4165.72|343
1647283910000|2022-03-14 18:51:50|4165.99|4165.59|4166.12|4165.72|4166.37|4165.97|4165.87|4165.47|265
1647283920000|2022-03-14 18:52:00|4166.62|4166.22|4166.62|4166.22|4167.12|4166.72|4166.37|4165.97|322
1647283930000|2022-03-14 18:52:10|4166.37|4165.97|4166.87|4166.47|4167.37|4166.97|4166.37|4165.97|281
1647283940000|2022-03-14 18:52:20|4166.99|4166.59|4166.87|4166.47|4167.12|4166.72|4166.62|4166.22|303
1647283950000|2022-03-14 18:52:30|4166.99|4166.59|4166.87|4166.47|4167.37|4166.97|4166.87|4166.47|293
1647283960000|2022-03-14 18:52:40|4166.37|4165.97|4166.37|4165.97|4166.99|4166.59|4166.12|4165.72|304
1647283970000|2022-03-14 18:52:50|4166.24|4165.84|4166.62|4166.22|4166.74|4166.34|4166.12|4165.72|279
1647283980000|2022-03-14 18:53:00|4166.49|4166.09|4166.62|4166.22|4167.12|4166.72|4166.37|4165.97|246
1647283990000|2022-03-14 18:53:10|4166.37|4165.97|4167.12|4166.72|4167.12|4166.72|4166.12|4165.72|342
1647284000000|2022-03-14 18:53:20|4166.99|4166.59|4167.87|4167.47|4167.87|4167.47|4166.37|4165.97|546
1647284010000|2022-03-14 18:53:30|4168.12|4167.72|4168.37|4167.97|4168.87|4168.47|4168.12|4167.72|484
1647284020000|2022-03-14 18:53:40|4168.62|4168.22|4168.62|4168.22|4168.62|4168.22|4168.12|4167.72|267
1647284030000|2022-03-14 18:53:50|4168.87|4168.47|4169.37|4168.97|4169.62|4169.22|4168.62|4168.22|625
1647284040000|2022-03-14 18:54:00|4169.62|4169.22|4169.87|4169.47|4170.62|4170.22|4169.62|4169.22|494
1647284050000|2022-03-14 18:54:10|4170.12|4169.72|4170.37|4169.97|4170.37|4169.97|4169.87|4169.47|445
1647284060000|2022-03-14 18:54:20|4170.49|4170.09|4170.62|4170.22|4170.87|4170.47|4170.37|4169.97|271
1647284070000|2022-03-14 18:54:30|4170.24|4169.84|4171.12|4170.72|4171.12|4170.72|4170.24|4169.84|512
1647284080000|2022-03-14 18:54:40|4170.99|4170.59|4172.12|4171.72|4172.24|4171.84|4170.87|4170.47|537
1647284090000|2022-03-14 18:54:50|4171.99|4171.59|4172.87|4172.47|4172.87|4172.47|4171.99|4171.59|374
1647284100000|2022-03-14 18:55:00|4172.74|4172.34|4173.62|4173.22|4173.62|4173.22|4172.62|4172.22|449
1647284110000|2022-03-14 18:55:10|4173.49|4173.09|4173.62|4173.22|4173.74|4173.34|4173.37|4172.97|337
1647284120000|2022-03-14 18:55:20|4173.74|4173.34|4174.62|4174.22|4174.62|4174.22|4173.74|4173.34|465
1647284130000|2022-03-14 18:55:30|4174.87|4174.47|4174.62|4174.22|4175.49|4175.09|4174.62|4174.22|442
1647284140000|2022-03-14 18:55:40|4174.37|4173.97|4174.99|4174.59|4175.12|4174.72|4173.87|4173.47|925
1647284150000|2022-03-14 18:55:50|4175.12|4174.72|4174.62|4174.22|4175.12|4174.72|4173.87|4173.47|1613
1647284160000|2022-03-14 18:56:00|4174.87|4174.47|4175.37|4174.97|4175.87|4175.47|4174.87|4174.47|477
1647284170000|2022-03-14 18:56:10|4175.12|4174.72|4175.62|4175.22|4175.62|4175.22|4175.12|4174.72|417
1647284180000|2022-03-14 18:56:20|4175.49|4175.09|4174.87|4174.47|4175.74|4175.34|4174.62|4174.22|373
1647284190000|2022-03-14 18:56:30|4174.62|4174.22|4174.37|4173.97|4174.62|4174.22|4174.12|4173.72|258
1647284200000|2022-03-14 18:56:40|4174.12|4173.72|4174.12|4173.72|4174.87|4174.47|4174.12|4173.72|461
1647284210000|2022-03-14 18:56:50|4174.37|4173.97|4173.12|4172.72|4174.37|4173.97|4172.87|4172.47|375
1647284220000|2022-03-14 18:57:00|4173.37|4172.97|4173.12|4172.72|4173.62|4173.22|4172.87|4172.47|229
1647284230000|2022-03-14 18:57:10|4173.24|4172.84|4172.37|4171.97|4173.37|4172.97|4171.99|4171.59|744
1647284240000|2022-03-14 18:57:20|4172.49|4172.09|4172.37|4171.97|4173.12|4172.72|4172.37|4171.97|348
1647284250000|2022-03-14 18:57:30|4172.49|4172.09|4174.12|4173.72|4174.12|4173.72|4172.37|4171.97|384
1647284260000|2022-03-14 18:57:40|4174.24|4173.84|4173.87|4173.47|4174.37|4173.97|4173.37|4172.97|403
1647284270000|2022-03-14 18:57:50|4173.62|4173.22|4171.62|4171.22|4173.62|4173.22|4171.37|4170.97|505
1647284280000|2022-03-14 18:58:00|4171.37|4170.97|4171.37|4170.97|4171.62|4171.22|4171.12|4170.72|281
1647284290000|2022-03-14 18:58:10|4171.24|4170.84|4171.12|4170.72|4172.37|4171.97|4170.87|4170.47|341
1647284300000|2022-03-14 18:58:20|4170.62|4170.22|4170.62|4170.22|4170.87|4170.47|4170.37|4169.97|501
1647284310000|2022-03-14 18:58:30|4170.37|4169.97|4171.62|4171.22|4171.87|4171.47|4170.12|4169.72|409
1647284320000|2022-03-14 18:58:40|4171.49|4171.09|4172.49|4172.09|4172.49|4172.09|4171.49|4171.09|533
1647284330000|2022-03-14 18:58:50|4172.37|4171.97|4171.87|4171.47|4172.62|4172.22|4171.87|4171.47|647
1647284340000|2022-03-14 18:59:00|4171.62|4171.22|4171.62|4171.22|4172.12|4171.72|4171.37|4170.97|234
1647284350000|2022-03-14 18:59:10|4171.37|4170.97|4172.12|4171.72|4172.37|4171.97|4171.37|4170.97|597
1647284360000|2022-03-14 18:59:20|4172.24|4171.84|4172.87|4172.47|4173.12|4172.72|4171.99|4171.59|417
1647284370000|2022-03-14 18:59:30|4172.62|4172.22|4173.62|4173.22|4173.62|4173.22|4172.62|4172.22|231
1647284380000|2022-03-14 18:59:40|4173.49|4173.09|4174.12|4173.72|4174.37|4173.97|4172.87|4172.47|1292
1647284390000|2022-03-14 18:59:50|4173.87|4173.47|4174.37|4173.97|4174.37|4173.97|4173.87|4173.47|691
1647284400000|2022-03-14 19:00:00|4173.62|4173.22|4173.12|4172.72|4173.87|4173.47|4172.62|4172.22|600
1647284410000|2022-03-14 19:00:10|4172.87|4172.47|4173.12|4172.72|4173.12|4172.72|4172.12|4171.72|458
1647284420000|2022-03-14 19:00:20|4172.62|4172.22|4173.62|4173.22|4173.62|4173.22|4172.49|4172.09|346
1647284430000|2022-03-14 19:00:30|4173.37|4172.97|4172.37|4171.97|4173.37|4172.97|4172.37|4171.97|338
1647284440000|2022-03-14 19:00:40|4172.62|4172.22|4172.37|4171.97|4172.87|4172.47|4172.12|4171.72|838
1647284450000|2022-03-14 19:00:50|4172.62|4172.22|4171.87|4171.47|4172.62|4172.22|4171.37|4170.97|647
1647284460000|2022-03-14 19:01:00|4172.12|4171.72|4172.62|4172.22|4172.62|4172.22|4171.87|4171.47|1948
1647284470000|2022-03-14 19:01:10|4172.12|4171.72|4173.37|4172.97|4173.37|4172.97|4172.12|4171.72|412
1647284480000|2022-03-14 19:01:20|4173.62|4173.22|4173.62|4173.22|4173.87|4173.47|4173.37|4172.97|432
1647284490000|2022-03-14 19:01:30|4173.74|4173.34|4173.62|4173.22|4173.87|4173.47|4173.37|4172.97|426
1647284500000|2022-03-14 19:01:40|4173.87|4173.47|4175.87|4175.47|4176.37|4175.97|4173.62|4173.22|1080
1647284510000|2022-03-14 19:01:50|4175.99|4175.59|4176.87|4176.47|4177.62|4177.22|4175.99|4175.59|858
1647284520000|2022-03-14 19:02:00|4177.12|4176.72|4179.87|4179.47|4180.49|4180.09|4177.12|4176.72|1016
1647284530000|2022-03-14 19:02:10|4180.12|4179.72|4179.62|4179.22|4181.12|4180.72|4179.62|4179.22|1531
1647284540000|2022-03-14 19:02:20|4179.37|4178.97|4180.37|4179.97|4180.37|4179.97|4179.37|4178.97|703
1647284550000|2022-03-14 19:02:30|4180.12|4179.72|4179.99|4179.59|4180.37|4179.97|4179.74|4179.34|532
1647284560000|2022-03-14 19:02:40|4180.12|4179.72|4181.74|4181.34|4181.87|4181.47|4179.87|4179.47|644
1647284570000|2022-03-14 19:02:50|4181.87|4181.47|4181.12|4180.72|4182.12|4181.72|4181.12|4180.72|1142
1647284580000|2022-03-14 19:03:00|4181.24|4180.84|4181.24|4180.84|4181.37|4180.97|4180.62|4180.22|431
1647284590000|2022-03-14 19:03:10|4180.87|4180.47|4180.74|4180.34|4180.87|4180.47|4180.62|4180.22|520
1647284600000|2022-03-14 19:03:20|4180.87|4180.47|4180.87|4180.47|4180.87|4180.47|4180.49|4180.09|558
1647284610000|2022-03-14 19:03:30|4181.12|4180.72|4180.87|4180.47|4181.62|4181.22|4180.87|4180.47|1825
1647284620000|2022-03-14 19:03:40|4180.62|4180.22|4180.12|4179.72|4180.87|4180.47|4180.12|4179.72|686
1647284630000|2022-03-14 19:03:50|4179.87|4179.47|4178.74|4178.34|4180.12|4179.72|4178.62|4178.22|597
1647284640000|2022-03-14 19:04:00|4178.87|4178.47|4178.12|4177.72|4179.12|4178.72|4178.12|4177.72|403
1647284650000|2022-03-14 19:04:10|4178.37|4177.97|4179.37|4178.97|4179.62|4179.22|4177.87|4177.47|611
1647284660000|2022-03-14 19:04:20|4179.62|4179.22|4181.37|4180.97|4182.12|4181.72|4179.62|4179.22|1452
1647284670000|2022-03-14 19:04:30|4181.12|4180.72|4180.62|4180.22|4181.37|4180.97|4180.37|4179.97|444
1647284680000|2022-03-14 19:04:40|4180.37|4179.97|4179.37|4178.97|4180.62|4180.22|4179.37|4178.97|529
1647284690000|2022-03-14 19:04:50|4179.62|4179.22|4179.12|4178.72|4179.62|4179.22|4179.12|4178.72|402
1647284700000|2022-03-14 19:05:00|4178.87|4178.47|4176.62|4176.22|4178.87|4178.47|4176.37|4175.97|584
1647284710000|2022-03-14 19:05:10|4176.37|4175.97|4176.37|4175.97|4176.99|4176.59|4175.99|4175.59|814
1647284720000|2022-03-14 19:05:20|4175.87|4175.47|4175.62|4175.22|4176.62|4176.22|4175.37|4174.97|785
1647284730000|2022-03-14 19:05:30|4175.87|4175.47|4175.62|4175.22|4175.87|4175.47|4175.49|4175.09|341
1647284740000|2022-03-14 19:05:40|4175.87|4175.47|4176.62|4176.22|4176.62|4176.22|4175.37|4174.97|426
1647284750000|2022-03-14 19:05:50|4176.37|4175.97|4176.62|4176.22|4176.87|4176.47|4176.12|4175.72|361
1647284760000|2022-03-14 19:06:00|4176.37|4175.97|4175.87|4175.47|4176.62|4176.22|4175.87|4175.47|386
1647284770000|2022-03-14 19:06:10|4176.37|4175.97|4176.12|4175.72|4176.87|4176.47|4175.87|4175.47|535
1647284780000|2022-03-14 19:06:20|4176.87|4176.47|4176.49|4176.09|4176.87|4176.47|4176.49|4176.09|404
1647284790000|2022-03-14 19:06:30|4176.62|4176.22|4176.37|4175.97|4176.87|4176.47|4175.87|4175.47|361
1647284800000|2022-03-14 19:06:40|4176.62|4176.22|4176.37|4175.97|4176.87|4176.47|4175.87|4175.47|410
1647284810000|2022-03-14 19:06:50|4176.62|4176.22|4176.87|4176.47|4178.12|4177.72|4176.62|4176.22|665
1647284820000|2022-03-14 19:07:00|4177.12|4176.72|4176.12|4175.72|4177.37|4176.97|4176.12|4175.72|438
1647284830000|2022-03-14 19:07:10|4175.87|4175.47|4175.87|4175.47|4176.12|4175.72|4175.62|4175.22|387
1647284840000|2022-03-14 19:07:20|4175.99|4175.59|4175.87|4175.47|4176.37|4175.97|4175.87|4175.47|275
1647284850000|2022-03-14 19:07:30|4176.12|4175.72|4175.37|4174.97|4176.12|4175.72|4175.12|4174.72|259
1647284860000|2022-03-14 19:07:40|4175.62|4175.22|4175.12|4174.72|4175.62|4175.22|4174.62|4174.22|500
1647284870000|2022-03-14 19:07:50|4174.99|4174.59|4172.62|4172.22|4174.99|4174.59|4172.12|4171.72|779
1647284880000|2022-03-14 19:08:00|4172.37|4171.97|4172.62|4172.22|4172.62|4172.22|4171.62|4171.22|556
1647284890000|2022-03-14 19:08:10|4172.49|4172.09|4170.49|4170.09|4172.62|4172.22|4170.37|4169.97|590
1647284900000|2022-03-14 19:08:20|4170.62|4170.22|4169.99|4169.59|4170.62|4170.22|4169.49|4169.09|803
1647284910000|2022-03-14 19:08:30|4170.12|4169.72|4171.37|4170.97|4171.62|4171.22|4169.87|4169.47|484
1647284920000|2022-03-14 19:08:40|4171.62|4171.22|4171.12|4170.72|4171.62|4171.22|4170.87|4170.47|508
1647284930000|2022-03-14 19:08:50|4170.99|4170.59|4170.24|4169.84|4171.37|4170.97|4169.87|4169.47|488
1647284940000|2022-03-14 19:09:00|4170.87|4170.47|4171.37|4170.97|4171.37|4170.97|4170.87|4170.47|342
1647284950000|2022-03-14 19:09:10|4171.12|4170.72|4171.12|4170.72|4171.24|4170.84|4170.37|4169.97|863
1647284960000|2022-03-14 19:09:20|4171.37|4170.97|4171.87|4171.47|4171.87|4171.47|4171.12|4170.72|379
1647284970000|2022-03-14 19:09:30|4171.74|4171.34|4172.12|4171.72|4172.12|4171.72|4171.37|4170.97|235
1647284980000|2022-03-14 19:09:40|4171.99|4171.59|4171.87|4171.47|4171.99|4171.59|4171.12|4170.72|402
1647284990000|2022-03-14 19:09:50|4172.12|4171.72|4171.62|4171.22|4172.37|4171.97|4171.12|4170.72|265
1647285000000|2022-03-14 19:10:00|4171.37|4170.97|4171.87|4171.47|4172.12|4171.72|4170.37|4169.97|259
1647285010000|2022-03-14 19:10:10|4171.99|4171.59|4171.62|4171.22|4172.24|4171.84|4171.62|4171.22|780
1647285020000|2022-03-14 19:10:20|4171.87|4171.47|4172.37|4171.97|4172.37|4171.97|4171.87|4171.47|306
1647285030000|2022-03-14 19:10:30|4173.37|4172.97|4173.62|4173.22|4173.62|4173.22|4173.12|4172.72|450
1647285040000|2022-03-14 19:10:40|4173.87|4173.47|4173.62|4173.22|4173.87|4173.47|4173.37|4172.97|251
1647285050000|2022-03-14 19:10:50|4173.87|4173.47|4174.74|4174.34|4175.37|4174.97|4173.87|4173.47|594
1647285060000|2022-03-14 19:11:00|4174.87|4174.47|4174.12|4173.72|4175.74|4175.34|4174.12|4173.72|545
1647285070000|2022-03-14 19:11:10|4174.24|4173.84|4174.12|4173.72|4174.24|4173.84|4173.62|4173.22|342
1647285080000|2022-03-14 19:11:20|4174.37|4173.97|4174.87|4174.47|4175.24|4174.84|4174.37|4173.97|383
1647285090000|2022-03-14 19:11:30|4175.12|4174.72|4174.62|4174.22|4175.12|4174.72|4174.62|4174.22|204
1647285100000|2022-03-14 19:11:40|4174.49|4174.09|4176.12|4175.72|4176.12|4175.72|4174.37|4173.97|402
1647285110000|2022-03-14 19:11:50|4176.87|4176.47|4177.62|4177.22|4178.12|4177.72|4176.87|4176.47|764
1647285120000|2022-03-14 19:12:00|4177.37|4176.97|4177.87|4177.47|4178.99|4178.59|4177.37|4176.97|634
1647285130000|2022-03-14 19:12:10|4178.12|4177.72|4178.12|4177.72|4178.12|4177.72|4177.62|4177.22|490
1647285140000|2022-03-14 19:12:20|4177.87|4177.47|4178.24|4177.84|4178.37|4177.97|4177.87|4177.47|510
1647285150000|2022-03-14 19:12:30|4178.37|4177.97|4177.74|4177.34|4178.62|4178.22|4177.62|4177.22|344
1647285160000|2022-03-14 19:12:40|4177.87|4177.47|4178.12|4177.72|4178.12|4177.72|4176.37|4175.97|833
1647285170000|2022-03-14 19:12:50|4178.37|4177.97|4177.87|4177.47|4178.62|4178.22|4177.12|4176.72|615
1647285180000|2022-03-14 19:13:00|4177.62|4177.22|4179.12|4178.72|4179.12|4178.72|4177.12|4176.72|412
1647285190000|2022-03-14 19:13:10|4179.49|4179.09|4177.99|4177.59|4179.87|4179.47|4177.87|4177.47|619
1647285200000|2022-03-14 19:13:20|4178.12|4177.72|4178.24|4177.84|4178.37|4177.97|4177.62|4177.22|442
1647285210000|2022-03-14 19:13:30|4178.12|4177.72|4178.62|4178.22|4178.62|4178.22|4177.62|4177.22|222
1647285220000|2022-03-14 19:13:40|4178.87|4178.47|4177.62|4177.22|4178.87|4178.47|4177.62|4177.22|384
1647285230000|2022-03-14 19:13:50|4177.87|4177.47|4178.24|4177.84|4178.49|4178.09|4177.62|4177.22|352
1647285240000|2022-03-14 19:14:00|4178.12|4177.72|4177.37|4176.97|4178.37|4177.97|4177.12|4176.72|406
1647285250000|2022-03-14 19:14:10|4177.62|4177.22|4179.12|4178.72|4179.37|4178.97|4177.62|4177.22|919
1647285260000|2022-03-14 19:14:20|4179.37|4178.97|4178.12|4177.72|4179.37|4178.97|4178.12|4177.72|470
1647285270000|2022-03-14 19:14:30|4178.37|4177.97|4177.37|4176.97|4178.37|4177.97|4177.37|4176.97|321
1647285280000|2022-03-14 19:14:40|4177.12|4176.72|4178.87|4178.47|4179.62|4179.22|4177.12|4176.72|688
1647285290000|2022-03-14 19:14:50|4178.62|4178.22|4179.12|4178.72|4179.37|4178.97|4178.62|4178.22|357
1647285300000|2022-03-14 19:15:00|4179.37|4178.97|4180.87|4180.47|4181.37|4180.97|4178.87|4178.47|1239
1647285310000|2022-03-14 19:15:10|4181.12|4180.72|4178.87|4178.47|4181.37|4180.97|4178.37|4177.97|794
1647285320000|2022-03-14 19:15:20|4178.62|4178.22|4175.87|4175.47|4178.62|4178.22|4175.87|4175.47|774
1647285330000|2022-03-14 19:15:30|4175.62|4175.22|4176.37|4175.97|4176.74|4176.34|4175.62|4175.22|442
1647285340000|2022-03-14 19:15:40|4176.62|4176.22|4176.87|4176.47|4177.12|4176.72|4176.37|4175.97|506
1647285350000|2022-03-14 19:15:50|4177.12|4176.72|4176.62|4176.22|4177.12|4176.72|4176.12|4175.72|453
1647285360000|2022-03-14 19:16:00|4176.74|4176.34|4176.12|4175.72|4177.37|4176.97|4175.87|4175.47|453
1647285370000|2022-03-14 19:16:10|4176.37|4175.97|4177.12|4176.72|4177.24|4176.84|4176.12|4175.72|409
1647285380000|2022-03-14 19:16:20|4176.87|4176.47|4179.62|4179.22|4181.12|4180.72|4176.62|4176.22|888
1647285390000|2022-03-14 19:16:30|4179.87|4179.47|4178.87|4178.47|4180.24|4179.84|4178.37|4177.97|748
1647285400000|2022-03-14 19:16:40|4178.62|4178.22|4178.37|4177.97|4179.12|4178.72|4178.37|4177.97|4253
1647285410000|2022-03-14 19:16:50|4178.24|4177.84|4181.37|4180.97|4182.37|4181.97|4178.24|4177.84|776
1647285420000|2022-03-14 19:17:00|4182.12|4181.72|4184.37|4183.97|4184.87|4184.47|4181.37|4180.97|1272
1647285430000|2022-03-14 19:17:10|4184.62|4184.22|4182.87|4182.47|4185.12|4184.72|4182.87|4182.47|861
1647285440000|2022-03-14 19:17:20|4182.74|4182.34|4184.12|4183.72|4184.12|4183.72|4180.62|4180.22|1467
1647285450000|2022-03-14 19:17:30|4183.62|4183.22|4182.12|4181.72|4183.62|4183.22|4181.87|4181.47|591
1647285460000|2022-03-14 19:17:40|4182.87|4182.47|4182.37|4181.97|4183.37|4182.97|4182.37|4181.97|639
1647285470000|2022-03-14 19:17:50|4182.24|4181.84|4180.87|4180.47|4182.62|4182.22|4180.87|4180.47|687
1647285480000|2022-03-14 19:18:00|4181.12|4180.72|4178.37|4177.97|4181.12|4180.72|4177.87|4177.47|1110
1647285490000|2022-03-14 19:18:10|4176.87|4176.47|4175.87|4175.47|4178.37|4177.97|4175.87|4175.47|1368
1647285500000|2022-03-14 19:18:20|4175.62|4175.22|4177.12|4176.72|4177.12|4176.72|4175.37|4174.97|792
1647285510000|2022-03-14 19:18:30|4177.37|4176.97|4176.12|4175.72|4177.37|4176.97|4175.37|4174.97|510
1647285520000|2022-03-14 19:18:40|4176.37|4175.97|4176.62|4176.22|4176.87|4176.47|4176.12|4175.72|714
1647285530000|2022-03-14 19:18:50|4176.74|4176.34|4177.74|4177.34|4177.87|4177.47|4176.37|4175.97|632
1647285540000|2022-03-14 19:19:00|4177.62|4177.22|4177.87|4177.47|4178.37|4177.97|4177.49|4177.09|571
1647285550000|2022-03-14 19:19:10|4178.12|4177.72|4176.99|4176.59|4178.24|4177.84|4176.37|4175.97|602
1647285560000|2022-03-14 19:19:20|4176.87|4176.47|4176.74|4176.34|4177.12|4176.72|4176.37|4175.97|570
1647285570000|2022-03-14 19:19:30|4176.62|4176.22|4176.37|4175.97|4176.74|4176.34|4175.87|4175.47|423
1647285580000|2022-03-14 19:19:40|4176.49|4176.09|4177.87|4177.47|4177.87|4177.47|4176.24|4175.84|547
1647285590000|2022-03-14 19:19:50|4177.74|4177.34|4176.99|4176.59|4177.87|4177.47|4176.62|4176.22|263
1647285600000|2022-03-14 19:20:00|4176.87|4176.47|4174.74|4174.34|4177.12|4176.72|4174.62|4174.22|431
1647285610000|2022-03-14 19:20:10|4174.62|4174.22|4175.87|4175.47|4175.87|4175.47|4174.62|4174.22|368
1647285620000|2022-03-14 19:20:20|4175.62|4175.22|4175.37|4174.97|4175.87|4175.47|4174.87|4174.47|829
1647285630000|2022-03-14 19:20:30|4175.62|4175.22|4177.87|4177.47|4178.12|4177.72|4175.62|4175.22|550
1647285640000|2022-03-14 19:20:40|4177.99|4177.59|4178.24|4177.84|4178.24|4177.84|4177.37|4176.97|876
1647285650000|2022-03-14 19:20:50|4178.37|4177.97|4178.49|4178.09|4178.87|4178.47|4177.87|4177.47|343
1647285660000|2022-03-14 19:21:00|4178.37|4177.97|4179.24|4178.84|4180.37|4179.97|4178.37|4177.97|3712
1647285670000|2022-03-14 19:21:10|4179.37|4178.97|4178.87|4178.47|4179.62|4179.22|4178.49|4178.09|381
1647285680000|2022-03-14 19:21:20|4179.12|4178.72|4178.99|4178.59|4179.37|4178.97|4178.62|4178.22|889
1647285690000|2022-03-14 19:21:30|4178.87|4178.47|4178.12|4177.72|4179.37|4178.97|4177.99|4177.59|178
1647285700000|2022-03-14 19:21:40|4177.87|4177.47|4177.24|4176.84|4177.87|4177.47|4176.87|4176.47|336
1647285710000|2022-03-14 19:21:50|4177.37|4176.97|4176.62|4176.22|4177.62|4177.22|4176.37|4175.97|364
1647285720000|2022-03-14 19:22:00|4176.24|4175.84|4176.49|4176.09|4176.87|4176.47|4175.87|4175.47|351
1647285730000|2022-03-14 19:22:10|4176.62|4176.22|4177.62|4177.22|4177.74|4177.34|4176.62|4176.22|366
1647285740000|2022-03-14 19:22:20|4177.37|4176.97|4177.12|4176.72|4177.62|4177.22|4176.49|4176.09|284
1647285750000|2022-03-14 19:22:30|4178.37|4177.97|4177.74|4177.34|4178.87|4178.47|4177.12|4176.72|399
1647285760000|2022-03-14 19:22:40|4177.87|4177.47|4177.87|4177.47|4178.24|4177.84|4177.24|4176.84|293
1647285770000|2022-03-14 19:22:50|4177.62|4177.22|4177.37|4176.97|4177.87|4177.47|4177.24|4176.84|1415
1647285780000|2022-03-14 19:23:00|4177.49|4177.09|4178.49|4178.09|4178.62|4178.22|4177.37|4176.97|716
1647285790000|2022-03-14 19:23:10|4178.62|4178.22|4177.87|4177.47|4178.62|4178.22|4177.12|4176.72|345
1647285800000|2022-03-14 19:23:20|4177.74|4177.34|4177.24|4176.84|4177.87|4177.47|4177.24|4176.84|166
1647285810000|2022-03-14 19:23:30|4177.37|4176.97|4179.12|4178.72|4179.37|4178.97|4177.37|4176.97|1270
1647285820000|2022-03-14 19:23:40|4178.87|4178.47|4178.12|4177.72|4180.37|4179.97|4178.12|4177.72|745
1647285830000|2022-03-14 19:23:50|4178.24|4177.84|4178.62|4178.22|4179.37|4178.97|4178.12|4177.72|270
1647285840000|2022-03-14 19:24:00|4178.87|4178.47|4179.87|4179.47|4181.37|4180.97|4178.87|4178.47|556
1647285850000|2022-03-14 19:24:10|4179.74|4179.34|4178.37|4177.97|4179.74|4179.34|4178.12|4177.72|509
1647285860000|2022-03-14 19:24:20|4178.49|4178.09|4179.12|4178.72|4179.37|4178.97|4178.12|4177.72|336
1647285870000|2022-03-14 19:24:30|4179.37|4178.97|4179.62|4179.22|4180.12|4179.72|4179.37|4178.97|354
1647285880000|2022-03-14 19:24:40|4179.87|4179.47|4181.12|4180.72|4181.37|4180.97|4179.87|4179.47|448
1647285890000|2022-03-14 19:24:50|4181.24|4180.84|4181.62|4181.22|4182.12|4181.72|4180.62|4180.22|811
1647285900000|2022-03-14 19:25:00|4181.49|4181.09|4180.62|4180.22|4181.49|4181.09|4179.87|4179.47|430
1647285910000|2022-03-14 19:25:10|4180.87|4180.47|4180.37|4179.97|4180.87|4180.47|4180.12|4179.72|411
1647285920000|2022-03-14 19:25:20|4180.62|4180.22|4180.12|4179.72|4180.87|4180.47|4179.87|4179.47|1208
1647285930000|2022-03-14 19:25:30|4179.87|4179.47|4180.37|4179.97|4180.62|4180.22|4179.87|4179.47|243
1647285940000|2022-03-14 19:25:40|4180.12|4179.72|4180.12|4179.72|4180.37|4179.97|4179.12|4178.72|389
1647285950000|2022-03-14 19:25:50|4179.99|4179.59|4180.12|4179.72|4180.37|4179.97|4179.87|4179.47|1375
1647285960000|2022-03-14 19:26:00|4179.37|4178.97|4178.87|4178.47|4179.87|4179.47|4178.12|4177.72|693
1647285970000|2022-03-14 19:26:10|4178.74|4178.34|4178.62|4178.22|4179.12|4178.72|4177.99|4177.59|673
1647285980000|2022-03-14 19:26:20|4178.87|4178.47|4178.87|4178.47|4179.12|4178.72|4178.37|4177.97|224
1647285990000|2022-03-14 19:26:30|4178.99|4178.59|4177.87|4177.47|4178.99|4178.59|4177.87|4177.47|1092
1647286000000|2022-03-14 19:26:40|4178.12|4177.72|4177.37|4176.97|4178.12|4177.72|4176.87|4176.47|467
1647286010000|2022-03-14 19:26:50|4177.49|4177.09|4177.62|4177.22|4177.87|4177.47|4176.87|4176.47|640
1647286020000|2022-03-14 19:27:00|4177.87|4177.47|4177.37|4176.97|4178.87|4178.47|4177.37|4176.97|673
1647286030000|2022-03-14 19:27:10|4177.12|4176.72|4177.12|4176.72|4177.37|4176.97|4175.62|4175.22|663
1647286040000|2022-03-14 19:27:20|4177.24|4176.84|4176.62|4176.22|4177.87|4177.47|4176.37|4175.97|976
1647286050000|2022-03-14 19:27:30|4176.49|4176.09|4176.49|4176.09|4176.74|4176.34|4176.24|4175.84|187
1647286060000|2022-03-14 19:27:40|4176.62|4176.22|4176.62|4176.22|4177.37|4176.97|4176.62|4176.22|563
1647286070000|2022-03-14 19:27:50|4176.49|4176.09|4176.37|4175.97|4176.49|4176.09|4175.87|4175.47|584
1647286080000|2022-03-14 19:28:00|4176.62|4176.22|4173.87|4173.47|4176.87|4176.47|4173.87|4173.47|576
1647286090000|2022-03-14 19:28:10|4173.99|4173.59|4176.12|4175.72|4176.12|4175.72|4173.87|4173.47|373
1647286100000|2022-03-14 19:28:20|4175.99|4175.59|4177.12|4176.72|4177.12|4176.72|4175.62|4175.22|1443
1647286110000|2022-03-14 19:28:30|4177.37|4176.97|4177.62|4177.22|4177.87|4177.47|4177.12|4176.72|418
1647286120000|2022-03-14 19:28:40|4177.87|4177.47|4177.37|4176.97|4178.12|4177.72|4177.37|4176.97|272
1647286130000|2022-03-14 19:28:50|4177.62|4177.22|4177.87|4177.47|4177.87|4177.47|4176.99|4176.59|226
1647286140000|2022-03-14 19:29:00|4178.12|4177.72|4176.49|4176.09|4178.37|4177.97|4176.37|4175.97|532
1647286150000|2022-03-14 19:29:10|4176.37|4175.97|4176.87|4176.47|4176.87|4176.47|4176.12|4175.72|300
1647286160000|2022-03-14 19:29:20|4177.37|4176.97|4176.99|4176.59|4177.62|4177.22|4176.74|4176.34|415
1647286170000|2022-03-14 19:29:30|4177.12|4176.72|4175.99|4175.59|4177.12|4176.72|4175.99|4175.59|336
1647286180000|2022-03-14 19:29:40|4176.12|4175.72|4176.12|4175.72|4176.12|4175.72|4175.12|4174.72|398
1647286190000|2022-03-14 19:29:50|4175.99|4175.59|4175.12|4174.72|4175.99|4175.59|4174.62|4174.22|772
1647286200000|2022-03-14 19:30:00|4175.37|4174.97|4174.74|4174.34|4175.37|4174.97|4174.12|4173.72|529
1647286210000|2022-03-14 19:30:10|4175.12|4174.72|4174.12|4173.72|4175.12|4174.72|4174.12|4173.72|366
1647286220000|2022-03-14 19:30:20|4173.87|4173.47|4173.62|4173.22|4174.12|4173.72|4172.37|4171.97|1081
1647286230000|2022-03-14 19:30:30|4173.37|4172.97|4172.62|4172.22|4173.37|4172.97|4172.62|4172.22|276
1647286240000|2022-03-14 19:30:40|4172.37|4171.97|4172.37|4171.97|4173.12|4172.72|4172.37|4171.97|533
1647286250000|2022-03-14 19:30:50|4172.62|4172.22|4171.74|4171.34|4172.62|4172.22|4171.62|4171.22|299
1647286260000|2022-03-14 19:31:00|4171.87|4171.47|4171.12|4170.72|4171.87|4171.47|4170.74|4170.34|573
1647286270000|2022-03-14 19:31:10|4170.87|4170.47|4170.12|4169.72|4171.12|4170.72|4170.12|4169.72|513
1647286280000|2022-03-14 19:31:20|4169.99|4169.59|4169.62|4169.22|4170.12|4169.72|4169.37|4168.97|547
1647286290000|2022-03-14 19:31:30|4169.37|4168.97|4170.37|4169.97|4170.37|4169.97|4169.37|4168.97|441
1647286300000|2022-03-14 19:31:40|4170.12|4169.72|4169.87|4169.47|4170.87|4170.47|4169.87|4169.47|428
1647286310000|2022-03-14 19:31:50|4169.62|4169.22|4168.12|4167.72|4169.62|4169.22|4167.87|4167.47|842
1647286320000|2022-03-14 19:32:00|4167.87|4167.47|4166.87|4166.47|4168.62|4168.22|4166.87|4166.47|874
1647286330000|2022-03-14 19:32:10|4166.99|4166.59|4166.37|4165.97|4167.49|4167.09|4166.37|4165.97|699
1647286340000|2022-03-14 19:32:20|4166.12|4165.72|4166.62|4166.22|4167.62|4167.22|4166.12|4165.72|764
1647286350000|2022-03-14 19:32:30|4166.37|4165.97|4166.62|4166.22|4167.37|4166.97|4166.37|4165.97|356
1647286360000|2022-03-14 19:32:40|4166.87|4166.47|4166.87|4166.47|4167.12|4166.72|4166.37|4165.97|524
1647286370000|2022-03-14 19:32:50|4167.12|4166.72|4166.87|4166.47|4167.12|4166.72|4166.12|4165.72|468
1647286380000|2022-03-14 19:33:00|4166.62|4166.22|4166.12|4165.72|4166.62|4166.22|4165.87|4165.47|492
1647286390000|2022-03-14 19:33:10|4165.87|4165.47|4165.87|4165.47|4166.12|4165.72|4165.62|4165.22|496
1647286400000|2022-03-14 19:33:20|4165.62|4165.22|4166.37|4165.97|4166.37|4165.97|4165.62|4165.22|599
1647286410000|2022-03-14 19:33:30|4166.62|4166.22|4166.62|4166.22|4167.12|4166.72|4166.62|4166.22|538
1647286420000|2022-03-14 19:33:40|4166.37|4165.97|4166.12|4165.72|4166.37|4165.97|4165.62|4165.22|617
1647286430000|2022-03-14 19:33:50|4165.87|4165.47|4165.49|4165.09|4165.87|4165.47|4164.99|4164.59|715
1647286440000|2022-03-14 19:34:00|4165.37|4164.97|4164.12|4163.72|4165.37|4164.97|4164.12|4163.72|352
1647286450000|2022-03-14 19:34:10|4163.62|4163.22|4163.87|4163.47|4164.37|4163.97|4163.62|4163.22|603
1647286460000|2022-03-14 19:34:20|4163.62|4163.22|4163.87|4163.47|4163.87|4163.47|4163.62|4163.22|306
1647286470000|2022-03-14 19:34:30|4163.62|4163.22|4163.87|4163.47|4164.12|4163.72|4163.37|4162.97|497
1647286480000|2022-03-14 19:34:40|4164.12|4163.72|4164.87|4164.47|4165.62|4165.22|4164.12|4163.72|939
1647286490000|2022-03-14 19:34:50|4164.62|4164.22|4166.62|4166.22|4166.62|4166.22|4164.37|4163.97|911
1647286500000|2022-03-14 19:35:00|4166.37|4165.97|4165.37|4164.97|4167.62|4167.22|4165.37|4164.97|604
1647286510000|2022-03-14 19:35:10|4165.12|4164.72|4165.12|4164.72|4165.37|4164.97|4164.37|4163.97|497
1647286520000|2022-03-14 19:35:20|4164.87|4164.47|4165.37|4164.97|4165.87|4165.47|4164.62|4164.22|502
1647286530000|2022-03-14 19:35:30|4164.62|4164.22|4165.24|4164.84|4165.24|4164.84|4164.12|4163.72|502
1647286540000|2022-03-14 19:35:40|4165.37|4164.97|4165.62|4165.22|4165.74|4165.34|4165.12|4164.72|824
1647286550000|2022-03-14 19:35:50|4165.87|4165.47|4165.12|4164.72|4165.87|4165.47|4164.87|4164.47|398
1647286560000|2022-03-14 19:36:00|4165.37|4164.97|4164.62|4164.22|4166.12|4165.72|4164.62|4164.22|327
1647286570000|2022-03-14 19:36:10|4164.87|4164.47|4164.87|4164.47|4164.87|4164.47|4164.37|4163.97|326
1647286580000|2022-03-14 19:36:20|4164.74|4164.34|4164.87|4164.47|4164.87|4164.47|4164.12|4163.72|377
1647286590000|2022-03-14 19:36:30|4164.62|4164.22|4164.37|4163.97|4164.87|4164.47|4163.87|4163.47|521
1647286600000|2022-03-14 19:36:40|4164.24|4163.84|4164.37|4163.97|4164.87|4164.47|4164.24|4163.84|399
1647286610000|2022-03-14 19:36:50|4164.24|4163.84|4164.12|4163.72|4164.37|4163.97|4163.37|4162.97|658
1647286620000|2022-03-14 19:37:00|4164.37|4163.97|4165.49|4165.09|4165.49|4165.09|4164.37|4163.97|693
1647286630000|2022-03-14 19:37:10|4165.62|4165.22|4166.62|4166.22|4166.87|4166.47|4165.62|4165.22|2907
1647286640000|2022-03-14 19:37:20|4166.37|4165.97|4165.62|4165.22|4166.87|4166.47|4165.62|4165.22|373
1647286650000|2022-03-14 19:37:30|4165.99|4165.59|4165.37|4164.97|4166.12|4165.72|4165.37|4164.97|496
1647286660000|2022-03-14 19:37:40|4165.12|4164.72|4164.87|4164.47|4165.12|4164.72|4164.62|4164.22|295
1647286670000|2022-03-14 19:37:50|4164.74|4164.34|4165.12|4164.72|4165.12|4164.72|4164.12|4163.72|513
1647286680000|2022-03-14 19:38:00|4164.87|4164.47|4164.62|4164.22|4165.62|4165.22|4164.62|4164.22|601
1647286690000|2022-03-14 19:38:10|4164.87|4164.47|4164.37|4163.97|4164.87|4164.47|4164.24|4163.84|316
1647286700000|2022-03-14 19:38:20|4164.62|4164.22|4164.62|4164.22|4164.87|4164.47|4164.37|4163.97|283
1647286710000|2022-03-14 19:38:30|4164.37|4163.97|4164.87|4164.47|4164.87|4164.47|4164.37|4163.97|221
1647286720000|2022-03-14 19:38:40|4164.62|4164.22|4164.49|4164.09|4164.87|4164.47|4164.37|4163.97|533
1647286730000|2022-03-14 19:38:50|4164.37|4163.97|4164.87|4164.47|4165.12|4164.72|4164.12|4163.72|340
1647286740000|2022-03-14 19:39:00|4165.12|4164.72|4166.37|4165.97|4166.37|4165.97|4164.87|4164.47|396
1647286750000|2022-03-14 19:39:10|4166.24|4165.84|4165.87|4165.47|4166.87|4166.47|4165.87|4165.47|486
1647286760000|2022-03-14 19:39:20|4165.62|4165.22|4167.87|4167.47|4168.62|4168.22|4165.62|4165.22|566
1647286770000|2022-03-14 19:39:30|4168.12|4167.72|4170.87|4170.47|4170.99|4170.59|4168.12|4167.72|798
1647286780000|2022-03-14 19:39:40|4170.74|4170.34|4170.24|4169.84|4171.12|4170.72|4170.24|4169.84|978
1647286790000|2022-03-14 19:39:50|4170.12|4169.72|4169.62|4169.22|4170.37|4169.97|4169.62|4169.22|1199
1647286800000|2022-03-14 19:40:00|4169.12|4168.72|4168.87|4168.47|4170.12|4169.72|4168.87|4168.47|818
1647286810000|2022-03-14 19:40:10|4168.99|4168.59|4171.37|4170.97|4171.37|4170.97|4168.99|4168.59|603
1647286820000|2022-03-14 19:40:20|4171.12|4170.72|4172.99|4172.59|4173.12|4172.72|4171.12|4170.72|550
1647286830000|2022-03-14 19:40:30|4173.12|4172.72|4173.37|4172.97|4173.62|4173.22|4172.62|4172.22|706
1647286840000|2022-03-14 19:40:40|4173.12|4172.72|4171.87|4171.47|4173.12|4172.72|4171.87|4171.47|365
1647286850000|2022-03-14 19:40:50|4171.99|4171.59|4171.62|4171.22|4172.12|4171.72|4171.62|4171.22|452
1647286860000|2022-03-14 19:41:00|4171.37|4170.97|4170.62|4170.22|4171.62|4171.22|4170.37|4169.97|258
1647286870000|2022-03-14 19:41:10|4170.37|4169.97|4168.37|4167.97|4170.37|4169.97|4167.87|4167.47|541
1647286880000|2022-03-14 19:41:20|4168.12|4167.72|4168.12|4167.72|4168.37|4167.97|4167.62|4167.22|451
1647286890000|2022-03-14 19:41:30|4168.24|4167.84|4169.87|4169.47|4170.49|4170.09|4167.99|4167.59|499
1647286900000|2022-03-14 19:41:40|4169.62|4169.22|4170.99|4170.59|4170.99|4170.59|4169.62|4169.22|516
1647286910000|2022-03-14 19:41:50|4170.74|4170.34|4170.37|4169.97|4170.87|4170.47|4169.87|4169.47|329
1647286920000|2022-03-14 19:42:00|4170.62|4170.22|4170.37|4169.97|4170.87|4170.47|4170.12|4169.72|246
1647286930000|2022-03-14 19:42:10|4170.62|4170.22|4167.37|4166.97|4170.99|4170.59|4167.37|4166.97|813
1647286940000|2022-03-14 19:42:20|4167.62|4167.22|4169.37|4168.97|4169.37|4168.97|4167.37|4166.97|514
1647286950000|2022-03-14 19:42:30|4169.12|4168.72|4170.37|4169.97|4170.62|4170.22|4168.87|4168.47|1153
1647286960000|2022-03-14 19:42:40|4170.87|4170.47|4169.99|4169.59|4170.87|4170.47|4169.87|4169.47|377
1647286970000|2022-03-14 19:42:50|4170.12|4169.72|4170.62|4170.22|4170.62|4170.22|4169.87|4169.47|269
1647286980000|2022-03-14 19:43:00|4170.49|4170.09|4171.12|4170.72|4171.62|4171.22|4170.37|4169.97|603
1647286990000|2022-03-14 19:43:10|4171.37|4170.97|4170.37|4169.97|4171.37|4170.97|4170.37|4169.97|664
1647287000000|2022-03-14 19:43:20|4170.12|4169.72|4170.37|4169.97|4170.37|4169.97|4169.12|4168.72|3218
1647287010000|2022-03-14 19:43:30|4170.49|4170.09|4169.62|4169.22|4170.74|4170.34|4169.37|4168.97|504
1647287020000|2022-03-14 19:43:40|4169.37|4168.97|4169.37|4168.97|4170.12|4169.72|4169.37|4168.97|481
1647287030000|2022-03-14 19:43:50|4168.87|4168.47|4168.87|4168.47|4169.12|4168.72|4168.37|4167.97|525
1647287040000|2022-03-14 19:44:00|4168.62|4168.22|4168.62|4168.22|4169.12|4168.72|4168.49|4168.09|395
1647287050000|2022-03-14 19:44:10|4168.37|4167.97|4171.12|4170.72|4171.12|4170.72|4167.87|4167.47|2176
1647287060000|2022-03-14 19:44:20|4170.62|4170.22|4170.99|4170.59|4171.87|4171.47|4170.62|4170.22|604
1647287070000|2022-03-14 19:44:30|4170.87|4170.47|4171.74|4171.34|4171.87|4171.47|4170.62|4170.22|248
1647287080000|2022-03-14 19:44:40|4171.87|4171.47|4172.62|4172.22|4172.87|4172.47|4171.87|4171.47|663
1647287090000|2022-03-14 19:44:50|4172.37|4171.97|4174.49|4174.09|4174.62|4174.22|4172.12|4171.72|896
1647287100000|2022-03-14 19:45:00|4174.62|4174.22|4174.12|4173.72|4177.62|4177.22|4174.12|4173.72|1302
1647287110000|2022-03-14 19:45:10|4174.37|4173.97|4175.12|4174.72|4175.62|4175.22|4174.37|4173.97|1872
1647287120000|2022-03-14 19:45:20|4175.37|4174.97|4174.87|4174.47|4175.37|4174.97|4174.37|4173.97|460
1647287130000|2022-03-14 19:45:30|4175.12|4174.72|4172.87|4172.47|4175.12|4174.72|4172.87|4172.47|426
1647287140000|2022-03-14 19:45:40|4172.12|4171.72|4172.62|4172.22|4173.12|4172.72|4171.87|4171.47|494
1647287150000|2022-03-14 19:45:50|4172.37|4171.97|4171.24|4170.84|4172.37|4171.97|4171.12|4170.72|606
1647287160000|2022-03-14 19:46:00|4171.12|4170.72|4173.62|4173.22|4174.12|4173.72|4171.12|4170.72|535
1647287170000|2022-03-14 19:46:10|4173.49|4173.09|4172.87|4172.47|4174.12|4173.72|4172.37|4171.97|548
1647287180000|2022-03-14 19:46:20|4172.62|4172.22|4171.62|4171.22|4172.62|4172.22|4171.37|4170.97|488
1647287190000|2022-03-14 19:46:30|4171.37|4170.97|4170.87|4170.47|4172.12|4171.72|4170.37|4169.97|1621
1647287200000|2022-03-14 19:46:40|4170.74|4170.34|4171.12|4170.72|4171.37|4170.97|4170.62|4170.22|742
1647287210000|2022-03-14 19:46:50|4171.24|4170.84|4171.12|4170.72|4171.87|4171.47|4170.37|4169.97|775
1647287220000|2022-03-14 19:47:00|4170.99|4170.59|4171.62|4171.22|4172.12|4171.72|4170.87|4170.47|553
1647287230000|2022-03-14 19:47:10|4171.87|4171.47|4170.99|4170.59|4172.12|4171.72|4170.37|4169.97|360
1647287240000|2022-03-14 19:47:20|4170.87|4170.47|4171.49|4171.09|4172.12|4171.72|4170.87|4170.47|352
1647287250000|2022-03-14 19:47:30|4171.37|4170.97|4172.37|4171.97|4173.12|4172.72|4170.62|4170.22|977
1647287260000|2022-03-14 19:47:40|4172.74|4172.34|4174.62|4174.22|4174.62|4174.22|4172.49|4172.09|781
1647287270000|2022-03-14 19:47:50|4175.12|4174.72|4176.12|4175.72|4176.62|4176.22|4175.12|4174.72|753
1647287280000|2022-03-14 19:48:00|4176.87|4176.47|4179.62|4179.22|4179.87|4179.47|4176.62|4176.22|1876
1647287290000|2022-03-14 19:48:10|4179.99|4179.59|4177.99|4177.59|4180.37|4179.97|4177.37|4176.97|1014
1647287300000|2022-03-14 19:48:20|4177.62|4177.22|4178.37|4177.97|4178.37|4177.97|4177.12|4176.72|1021
1647287310000|2022-03-14 19:48:30|4178.87|4178.47|4176.87|4176.47|4178.87|4178.47|4176.62|4176.22|791
1647287320000|2022-03-14 19:48:40|4177.24|4176.84|4174.62|4174.22|4177.62|4177.22|4174.62|4174.22|859
1647287330000|2022-03-14 19:48:50|4174.87|4174.47|4173.87|4173.47|4175.37|4174.97|4173.87|4173.47|827
1647287340000|2022-03-14 19:49:00|4174.12|4173.72|4174.62|4174.22|4175.87|4175.47|4174.12|4173.72|640
1647287350000|2022-03-14 19:49:10|4175.12|4174.72|4177.37|4176.97|4178.62|4178.22|4174.87|4174.47|1588
1647287360000|2022-03-14 19:49:20|4177.12|4176.72|4175.12|4174.72|4178.37|4177.97|4174.62|4174.22|1215
1647287370000|2022-03-14 19:49:30|4175.37|4174.97|4174.62|4174.22|4175.37|4174.97|4173.87|4173.47|560
1647287380000|2022-03-14 19:49:40|4175.12|4174.72|4175.24|4174.84|4176.12|4175.72|4174.37|4173.97|667
1647287390000|2022-03-14 19:49:50|4175.62|4175.22|4172.87|4172.47|4175.62|4175.22|4172.87|4172.47|726
1647287400000|2022-03-14 19:50:00|4170.37|4169.97|4167.87|4167.47|4171.99|4171.59|4167.87|4167.47|2717
1647287410000|2022-03-14 19:50:10|4167.74|4167.34|4169.37|4168.97|4169.37|4168.97|4165.62|4165.22|1726
1647287420000|2022-03-14 19:50:20|4169.24|4168.84|4169.37|4168.97|4169.37|4168.97|4167.62|4167.22|729
1647287430000|2022-03-14 19:50:30|4169.24|4168.84|4169.62|4169.22|4169.87|4169.47|4168.87|4168.47|458
1647287440000|2022-03-14 19:50:40|4169.37|4168.97|4169.37|4168.97|4170.12|4169.72|4168.99|4168.59|698
1647287450000|2022-03-14 19:50:50|4169.12|4168.72|4167.37|4166.97|4169.87|4169.47|4167.37|4166.97|655
1647287460000|2022-03-14 19:51:00|4167.62|4167.22|4167.37|4166.97|4168.62|4168.22|4166.87|4166.47|674
1647287470000|2022-03-14 19:51:10|4167.49|4167.09|4166.62|4166.22|4168.62|4168.22|4166.49|4166.09|731
1647287480000|2022-03-14 19:51:20|4166.74|4166.34|4166.87|4166.47|4166.87|4166.47|4166.24|4165.84|710
1647287490000|2022-03-14 19:51:30|4166.74|4166.34|4168.12|4167.72|4168.12|4167.72|4166.62|4166.22|418
1647287500000|2022-03-14 19:51:40|4167.37|4166.97|4166.37|4165.97|4167.62|4167.22|4166.12|4165.72|1389
1647287510000|2022-03-14 19:51:50|4166.74|4166.34|4168.49|4168.09|4168.87|4168.47|4166.62|4166.22|706
1647287520000|2022-03-14 19:52:00|4168.62|4168.22|4167.62|4167.22|4169.37|4168.97|4167.62|4167.22|461
1647287530000|2022-03-14 19:52:10|4167.87|4167.47|4170.12|4169.72|4170.24|4169.84|4167.62|4167.22|930
1647287540000|2022-03-14 19:52:20|4169.87|4169.47|4169.62|4169.22|4169.87|4169.47|4168.37|4167.97|723
1647287550000|2022-03-14 19:52:30|4169.87|4169.47|4171.37|4170.97|4172.62|4172.22|4169.87|4169.47|2233
1647287560000|2022-03-14 19:52:40|4171.62|4171.22|4171.37|4170.97|4173.12|4172.72|4171.37|4170.97|850
1647287570000|2022-03-14 19:52:50|4171.62|4171.22|4169.62|4169.22|4171.87|4171.47|4169.62|4169.22|450
1647287580000|2022-03-14 19:53:00|4169.37|4168.97|4167.87|4167.47|4169.87|4169.47|4167.87|4167.47|600
1647287590000|2022-03-14 19:53:10|4168.12|4167.72|4167.24|4166.84|4168.12|4167.72|4166.99|4166.59|638
1647287600000|2022-03-14 19:53:20|4167.37|4166.97|4167.87|4167.47|4168.37|4167.97|4167.12|4166.72|561
1647287610000|2022-03-14 19:53:30|4167.74|4167.34|4167.49|4167.09|4168.12|4167.72|4167.37|4166.97|440
1647287620000|2022-03-14 19:53:40|4167.62|4167.22|4168.12|4167.72|4168.37|4167.97|4167.12|4166.72|454
1647287630000|2022-03-14 19:53:50|4167.87|4167.47|4167.87|4167.47|4168.12|4167.72|4167.49|4167.09|412
1647287640000|2022-03-14 19:54:00|4167.74|4167.34|4169.24|4168.84|4169.87|4169.47|4167.74|4167.34|643
1647287650000|2022-03-14 19:54:10|4169.12|4168.72|4168.87|4168.47|4169.12|4168.72|4168.12|4167.72|539
1647287660000|2022-03-14 19:54:20|4168.62|4168.22|4167.37|4166.97|4168.74|4168.34|4167.37|4166.97|1253
1647287670000|2022-03-14 19:54:30|4167.12|4166.72|4167.12|4166.72|4167.37|4166.97|4166.37|4165.97|689
1647287680000|2022-03-14 19:54:40|4167.37|4166.97|4166.87|4166.47|4167.37|4166.97|4165.37|4164.97|1271
1647287690000|2022-03-14 19:54:50|4166.62|4166.22|4168.87|4168.47|4168.87|4168.47|4166.62|4166.22|651
1647287700000|2022-03-14 19:55:00|4170.12|4169.72|4171.87|4171.47|4173.62|4173.22|4169.62|4169.22|2082
1647287710000|2022-03-14 19:55:10|4172.12|4171.72|4171.87|4171.47|4172.87|4172.47|4171.37|4170.97|1091
1647287720000|2022-03-14 19:55:20|4171.62|4171.22|4170.74|4170.34|4172.12|4171.72|4170.62|4170.22|940
1647287730000|2022-03-14 19:55:30|4171.12|4170.72|4170.62|4170.22|4171.12|4170.72|4168.74|4168.34|1580
1647287740000|2022-03-14 19:55:40|4170.87|4170.47|4171.12|4170.72|4171.62|4171.22|4170.37|4169.97|1018
1647287750000|2022-03-14 19:55:50|4171.37|4170.97|4172.62|4172.22|4172.62|4172.22|4171.12|4170.72|684
1647287760000|2022-03-14 19:56:00|4172.37|4171.97|4175.87|4175.47|4176.62|4176.22|4172.37|4171.97|1816
1647287770000|2022-03-14 19:56:10|4175.74|4175.34|4175.37|4174.97|4175.87|4175.47|4174.87|4174.47|2330
1647287780000|2022-03-14 19:56:20|4175.12|4174.72|4175.62|4175.22|4175.99|4175.59|4175.12|4174.72|894
1647287790000|2022-03-14 19:56:30|4175.87|4175.47|4173.37|4172.97|4176.12|4175.72|4173.12|4172.72|889
1647287800000|2022-03-14 19:56:40|4173.12|4172.72|4174.24|4173.84|4174.49|4174.09|4172.87|4172.47|776
1647287810000|2022-03-14 19:56:50|4174.37|4173.97|4175.62|4175.22|4175.62|4175.22|4174.24|4173.84|889
1647287820000|2022-03-14 19:57:00|4175.37|4174.97|4174.99|4174.59|4175.74|4175.34|4174.62|4174.22|2571
1647287830000|2022-03-14 19:57:10|4174.87|4174.47|4172.74|4172.34|4174.87|4174.47|4172.62|4172.22|1118
1647287840000|2022-03-14 19:57:20|4172.87|4172.47|4174.62|4174.22|4174.62|4174.22|4172.87|4172.47|646
1647287850000|2022-03-14 19:57:30|4174.37|4173.97|4174.37|4173.97|4175.37|4174.97|4173.62|4173.22|3093
1647287860000|2022-03-14 19:57:40|4174.24|4173.84|4173.62|4173.22|4174.62|4174.22|4173.37|4172.97|727
1647287870000|2022-03-14 19:57:50|4173.74|4173.34|4174.37|4173.97|4174.37|4173.97|4173.62|4173.22|726
1647287880000|2022-03-14 19:58:00|4174.24|4173.84|4175.87|4175.47|4175.87|4175.47|4173.87|4173.47|2949
1647287890000|2022-03-14 19:58:10|4175.37|4174.97|4173.87|4173.47|4176.62|4176.22|4173.62|4173.22|3332
1647287900000|2022-03-14 19:58:20|4174.12|4173.72|4172.62|4172.22|4174.62|4174.22|4172.12|4171.72|1900
1647287910000|2022-03-14 19:58:30|4173.12|4172.72|4172.37|4171.97|4173.37|4172.97|4171.37|4170.97|2395
1647287920000|2022-03-14 19:58:40|4172.62|4172.22|4171.99|4171.59|4172.62|4172.22|4171.87|4171.47|1318
1647287930000|2022-03-14 19:58:50|4171.87|4171.47|4173.62|4173.22|4173.62|4173.22|4171.87|4171.47|1588
1647287940000|2022-03-14 19:59:00|4173.87|4173.47|4172.87|4172.47|4174.12|4173.72|4172.12|4171.72|4393
1647287950000|2022-03-14 19:59:10|4172.99|4172.59|4171.62|4171.22|4173.12|4172.72|4171.37|4170.97|3738
1647287960000|2022-03-14 19:59:20|4170.87|4170.47|4171.37|4170.97|4172.12|4171.72|4170.87|4170.47|4471
1647287970000|2022-03-14 19:59:30|4172.12|4171.72|4172.87|4172.47|4173.62|4173.22|4171.87|4171.47|5267
1647287980000|2022-03-14 19:59:40|4172.62|4172.22|4171.37|4170.97|4173.62|4173.22|4171.37|4170.97|8321
1647287990000|2022-03-14 19:59:50|4172.37|4171.97|4173.87|4173.47|4173.87|4173.47|4171.12|4170.72|21905
1647288000000|2022-03-14 20:00:00|4173.97|4173.37|4173.12|4172.52|4173.97|4173.37|4171.62|4171.02|8532
1647288010000|2022-03-14 20:00:10|4173.37|4172.77|4175.37|4174.77|4176.12|4175.52|4173.37|4172.77|1819
1647288020000|2022-03-14 20:00:20|4175.62|4175.02|4179.62|4179.02|4179.62|4179.02|4175.62|4175.02|1841
1647288030000|2022-03-14 20:00:30|4179.87|4179.27|4179.87|4179.27|4180.87|4180.27|4179.37|4178.77|982
1647288040000|2022-03-14 20:00:40|4180.12|4179.52|4180.12|4179.52|4180.62|4180.02|4179.87|4179.27|1063
1647288050000|2022-03-14 20:00:50|4180.37|4179.77|4179.87|4179.27|4180.62|4180.02|4179.87|4179.27|458
1647288060000|2022-03-14 20:01:00|4180.12|4179.52|4180.37|4179.77|4180.37|4179.77|4179.87|4179.27|1104
1647288070000|2022-03-14 20:01:10|4180.12|4179.52|4180.37|4179.77|4180.37|4179.77|4180.12|4179.52|344
1647288080000|2022-03-14 20:01:20|4180.62|4180.02|4180.62|4180.02|4180.87|4180.27|4180.37|4179.77|639
1647288090000|2022-03-14 20:01:30|4180.87|4180.27|4180.12|4179.52|4180.87|4180.27|4179.87|4179.27|652
1647288100000|2022-03-14 20:01:40|4179.87|4179.27|4178.12|4177.52|4179.87|4179.27|4178.12|4177.52|1702
1647288110000|2022-03-14 20:01:50|4177.87|4177.27|4177.37|4176.77|4177.87|4177.27|4176.87|4176.27|630
1647288120000|2022-03-14 20:02:00|4177.49|4176.89|4176.37|4175.77|4177.62|4177.02|4176.37|4175.77|644
1647288130000|2022-03-14 20:02:10|4176.62|4176.02|4176.12|4175.52|4176.62|4176.02|4176.12|4175.52|402
1647288140000|2022-03-14 20:02:20|4176.62|4176.02|4177.37|4176.77|4177.87|4177.27|4176.62|4176.02|571
1647288150000|2022-03-14 20:02:30|4177.87|4177.27|4177.62|4177.02|4177.87|4177.27|4177.37|4176.77|323
1647288160000|2022-03-14 20:02:40|4177.87|4177.27|4177.62|4177.02|4177.87|4177.27|4177.37|4176.77|333
1647288170000|2022-03-14 20:02:50|4177.37|4176.77|4177.62|4177.02|4177.87|4177.27|4177.12|4176.52|407
1647288180000|2022-03-14 20:03:00|4177.37|4176.77|4178.12|4177.52|4178.12|4177.52|4177.12|4176.52|259
1647288190000|2022-03-14 20:03:10|4177.87|4177.27|4177.62|4177.02|4178.12|4177.52|4177.62|4177.02|206
1647288200000|2022-03-14 20:03:20|4177.87|4177.27|4177.37|4176.77|4178.12|4177.52|4177.12|4176.52|1704
1647288210000|2022-03-14 20:03:30|4177.12|4176.52|4177.37|4176.77|4177.37|4176.77|4177.12|4176.52|193
1647288220000|2022-03-14 20:03:40|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|4176.87|4176.27|163
1647288230000|2022-03-14 20:03:50|4176.99|4176.39|4178.12|4177.52|4178.12|4177.52|4176.87|4176.27|193
1647288240000|2022-03-14 20:04:00|4177.87|4177.27|4177.87|4177.27|4178.12|4177.52|4177.87|4177.27|276
1647288250000|2022-03-14 20:04:10|4177.74|4177.14|4177.87|4177.27|4177.87|4177.27|4177.62|4177.02|221
1647288260000|2022-03-14 20:04:20|4178.12|4177.52|4177.87|4177.27|4178.37|4177.77|4177.87|4177.27|117
1647288270000|2022-03-14 20:04:30|4178.12|4177.52|4177.87|4177.27|4178.12|4177.52|4177.87|4177.27|72
1647288280000|2022-03-14 20:04:40|4177.74|4177.14|4177.87|4177.27|4177.87|4177.27|4177.62|4177.02|138
1647288290000|2022-03-14 20:04:50|4178.12|4177.52|4177.62|4177.02|4178.12|4177.52|4177.62|4177.02|334
1647288300000|2022-03-14 20:05:00|4177.87|4177.27|4178.37|4177.77|4178.37|4177.77|4177.62|4177.02|259
1647288310000|2022-03-14 20:05:10|4178.62|4178.02|4179.62|4179.02|4179.62|4179.02|4178.62|4178.02|304
1647288320000|2022-03-14 20:05:20|4179.37|4178.77|4179.37|4178.77|4179.62|4179.02|4179.37|4178.77|94
1647288330000|2022-03-14 20:05:30|4179.62|4179.02|4179.87|4179.27|4180.12|4179.52|4179.62|4179.02|193
1647288340000|2022-03-14 20:05:40|4179.99|4179.39|4179.62|4179.02|4179.99|4179.39|4179.37|4178.77|123
1647288350000|2022-03-14 20:05:50|4179.37|4178.77|4179.87|4179.27|4179.87|4179.27|4179.37|4178.77|168
1647288360000|2022-03-14 20:06:00|4179.99|4179.39|4179.62|4179.02|4179.99|4179.39|4179.37|4178.77|194
1647288370000|2022-03-14 20:06:10|4179.74|4179.14|4179.49|4178.89|4179.74|4179.14|4179.37|4178.77|91
1647288380000|2022-03-14 20:06:20|4179.37|4178.77|4179.87|4179.27|4179.87|4179.27|4179.37|4178.77|109
1647288390000|2022-03-14 20:06:30|4179.99|4179.39|4180.12|4179.52|4180.62|4180.02|4179.99|4179.39|233
1647288400000|2022-03-14 20:06:40|4179.87|4179.27|4179.12|4178.52|4180.62|4180.02|4178.62|4178.02|511
1647288410000|2022-03-14 20:06:50|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|4179.12|4178.52|113
1647288420000|2022-03-14 20:07:00|4178.87|4178.27|4178.62|4178.02|4179.24|4178.64|4178.62|4178.02|201
1647288430000|2022-03-14 20:07:10|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|4178.62|4178.02|71
1647288440000|2022-03-14 20:07:20|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|157
1647288450000|2022-03-14 20:07:30|4179.12|4178.52|4179.37|4178.77|4179.37|4178.77|4179.12|4178.52|79
1647288460000|2022-03-14 20:07:40|4179.12|4178.52|4179.37|4178.77|4179.87|4179.27|4179.12|4178.52|179
1647288470000|2022-03-14 20:07:50|4179.49|4178.89|4179.87|4179.27|4180.12|4179.52|4179.49|4178.89|133
1647288480000|2022-03-14 20:08:00|4179.99|4179.39|4180.62|4180.02|4180.62|4180.02|4179.87|4179.27|236
1647288490000|2022-03-14 20:08:10|4180.74|4180.14|4181.62|4181.02|4181.62|4181.02|4180.74|4180.14|333
1647288500000|2022-03-14 20:08:20|4181.87|4181.27|4182.12|4181.52|4183.24|4182.64|4181.37|4180.77|1009
1647288510000|2022-03-14 20:08:30|4181.62|4181.02|4182.37|4181.77|4182.62|4182.02|4181.62|4181.02|252
1647288520000|2022-03-14 20:08:40|4182.49|4181.89|4182.37|4181.77|4182.49|4181.89|4182.12|4181.52|136
1647288530000|2022-03-14 20:08:50|4182.49|4181.89|4182.37|4181.77|4182.49|4181.89|4182.37|4181.77|51
1647288540000|2022-03-14 20:09:00|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|16
1647288550000|2022-03-14 20:09:10|4182.37|4181.77|4182.37|4181.77|4183.12|4182.52|4182.37|4181.77|182
1647288560000|2022-03-14 20:09:20|4182.12|4181.52|4181.87|4181.27|4182.12|4181.52|4181.62|4181.02|124
1647288570000|2022-03-14 20:09:30|4181.62|4181.02|4181.87|4181.27|4181.87|4181.27|4181.62|4181.02|309
1647288580000|2022-03-14 20:09:40|4182.12|4181.52|4182.37|4181.77|4182.37|4181.77|4181.99|4181.39|186
1647288590000|2022-03-14 20:09:50|4182.62|4182.02|4182.62|4182.02|4183.12|4182.52|4182.62|4182.02|175
1647288600000|2022-03-14 20:10:00|4182.87|4182.27|4182.62|4182.02|4183.12|4182.52|4182.62|4182.02|301
1647288610000|2022-03-14 20:10:10|4182.87|4182.27|4182.62|4182.02|4183.12|4182.52|4182.37|4181.77|600
1647288620000|2022-03-14 20:10:20|4182.37|4181.77|4183.24|4182.64|4183.37|4182.77|4182.37|4181.77|334
1647288630000|2022-03-14 20:10:30|4183.37|4182.77|4183.62|4183.02|4183.62|4183.02|4183.37|4182.77|150
1647288640000|2022-03-14 20:10:40|4183.87|4183.27|4183.62|4183.02|4183.87|4183.27|4183.37|4182.77|278
1647288650000|2022-03-14 20:10:50|4183.87|4183.27|4183.87|4183.27|4184.12|4183.52|4183.62|4183.02|87
1647288660000|2022-03-14 20:11:00|4183.62|4183.02|4183.12|4182.52|4183.62|4183.02|4183.12|4182.52|82
1647288670000|2022-03-14 20:11:10|4182.99|4182.39|4182.62|4182.02|4182.99|4182.39|4182.62|4182.02|83
1647288680000|2022-03-14 20:11:20|4183.37|4182.77|4182.62|4182.02|4183.37|4182.77|4182.62|4182.02|270
1647288690000|2022-03-14 20:11:30|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|4182.12|4181.52|101
1647288700000|2022-03-14 20:11:40|4182.62|4182.02|4182.62|4182.02|4182.87|4182.27|4182.37|4181.77|220
1647288710000|2022-03-14 20:11:50|4182.37|4181.77|4182.12|4181.52|4182.37|4181.77|4182.12|4181.52|50
1647288720000|2022-03-14 20:12:00|4181.99|4181.39|4182.12|4181.52|4182.12|4181.52|4181.87|4181.27|102
1647288730000|2022-03-14 20:12:10|4182.37|4181.77|4182.62|4182.02|4182.87|4182.27|4182.37|4181.77|58
1647288740000|2022-03-14 20:12:20|4182.37|4181.77|4181.99|4181.39|4182.37|4181.77|4181.87|4181.27|151
1647288750000|2022-03-14 20:12:30|4181.87|4181.27|4181.62|4181.02|4181.99|4181.39|4181.62|4181.02|74
1647288760000|2022-03-14 20:12:40|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|4181.62|4181.02|23
1647288770000|2022-03-14 20:12:50|4181.37|4180.77|4181.37|4180.77|4181.62|4181.02|4181.37|4180.77|87
1647288780000|2022-03-14 20:13:00|4181.12|4180.52|4181.62|4181.02|4181.62|4181.02|4181.12|4180.52|113
1647288790000|2022-03-14 20:13:10|4182.12|4181.52|4181.87|4181.27|4182.12|4181.52|4181.87|4181.27|161
1647288800000|2022-03-14 20:13:20|4181.99|4181.39|4181.87|4181.27|4182.12|4181.52|4181.87|4181.27|36
1647288810000|2022-03-14 20:13:30|4182.12|4181.52|4181.87|4181.27|4182.12|4181.52|4181.87|4181.27|124
1647288820000|2022-03-14 20:13:40|4182.12|4181.52|4182.37|4181.77|4182.37|4181.77|4181.87|4181.27|41
1647288830000|2022-03-14 20:13:50|4182.24|4181.64|4182.62|4182.02|4182.62|4182.02|4182.24|4181.64|122
1647288840000|2022-03-14 20:14:00|4182.87|4182.27|4182.62|4182.02|4183.12|4182.52|4182.62|4182.02|208
1647288850000|2022-03-14 20:14:10|4182.74|4182.14|4181.37|4180.77|4182.74|4182.14|4181.37|4180.77|259
1647288860000|2022-03-14 20:14:20|4181.87|4181.27|4182.37|4181.77|4182.37|4181.77|4181.74|4181.14|209
1647288870000|2022-03-14 20:14:30|4182.87|4182.27|4182.12|4181.52|4182.87|4182.27|4182.12|4181.52|372
1647288880000|2022-03-14 20:14:40|4181.87|4181.27|4181.37|4180.77|4181.87|4181.27|4181.37|4180.77|176
1647288890000|2022-03-14 20:14:50|4181.49|4180.89|4181.12|4180.52|4181.62|4181.02|4181.12|4180.52|114
1647288900000|2022-03-14 20:15:00|4180.87|4180.27|4180.62|4180.02|4180.87|4180.27|4180.62|4180.02|210
1647288910000|2022-03-14 20:15:10|4181.12|4180.52|4181.12|4180.52|4181.12|4180.52|4180.99|4180.39|41
1647288920000|2022-03-14 20:15:20|4180.99|4180.39|4180.87|4180.27|4180.99|4180.39|4180.87|4180.27|8
1647288930000|2022-03-14 20:15:30|4180.99|4180.39|4181.12|4180.52|4181.12|4180.52|4180.99|4180.39|99
1647288940000|2022-03-14 20:15:40|4180.99|4180.39|4180.87|4180.27|4181.12|4180.52|4180.87|4180.27|16
1647288950000|2022-03-14 20:15:50|4180.62|4180.02|4180.37|4179.77|4180.74|4180.14|4180.37|4179.77|441
1647288960000|2022-03-14 20:16:00|4180.87|4180.27|4180.99|4180.39|4180.99|4180.39|4180.87|4180.27|63
1647288970000|2022-03-14 20:16:10|4180.87|4180.27|4181.24|4180.64|4181.37|4180.77|4180.87|4180.27|98
1647288980000|2022-03-14 20:16:20|4181.12|4180.52|4181.37|4180.77|4181.49|4180.89|4181.12|4180.52|33
1647288990000|2022-03-14 20:16:30|4181.62|4181.02|4181.37|4180.77|4181.62|4181.02|4181.37|4180.77|7
1647289000000|2022-03-14 20:16:40|4181.24|4180.64|4181.37|4180.77|4181.37|4180.77|4181.12|4180.52|99
1647289010000|2022-03-14 20:16:50|||||||||9
1647289020000|2022-03-14 20:17:00|||||||||4
1647289030000|2022-03-14 20:17:10|4181.24|4180.64|4181.12|4180.52|4181.24|4180.64|4180.99|4180.39|5
1647289040000|2022-03-14 20:17:20|4181.24|4180.64|4181.12|4180.52|4181.24|4180.64|4181.12|4180.52|13
1647289050000|2022-03-14 20:17:30|4181.37|4180.77|4181.12|4180.52|4181.37|4180.77|4181.12|4180.52|58
1647289060000|2022-03-14 20:17:40|4180.87|4180.27|4180.87|4180.27|4180.87|4180.27|4180.87|4180.27|12
1647289070000|2022-03-14 20:17:50|4180.99|4180.39|4181.37|4180.77|4181.37|4180.77|4180.99|4180.39|48
1647289080000|2022-03-14 20:18:00|4181.62|4181.02|4180.49|4179.89|4181.62|4181.02|4180.49|4179.89|99
1647289090000|2022-03-14 20:18:10|4180.62|4180.02|4180.37|4179.77|4180.62|4180.02|4180.37|4179.77|7
1647289100000|2022-03-14 20:18:20|4180.24|4179.64|4180.37|4179.77|4180.37|4179.77|4180.12|4179.52|48
1647289110000|2022-03-14 20:18:30|4180.24|4179.64|4180.74|4180.14|4180.87|4180.27|4180.24|4179.64|29
1647289120000|2022-03-14 20:18:40|4180.62|4180.02|4181.12|4180.52|4181.12|4180.52|4180.62|4180.02|13
1647289130000|2022-03-14 20:18:50|4181.24|4180.64|4181.37|4180.77|4181.37|4180.77|4181.12|4180.52|12
1647289140000|2022-03-14 20:19:00|4181.49|4180.89|4182.12|4181.52|4182.12|4181.52|4181.49|4180.89|45
1647289150000|2022-03-14 20:19:10|4181.99|4181.39|4181.37|4180.77|4181.99|4181.39|4181.37|4180.77|21
1647289160000|2022-03-14 20:19:20|4181.49|4180.89|4181.12|4180.52|4181.62|4181.02|4181.12|4180.52|27
1647289170000|2022-03-14 20:19:30|4181.24|4180.64|4181.12|4180.52|4181.24|4180.64|4181.12|4180.52|12
1647289180000|2022-03-14 20:19:40|4181.37|4180.77|4181.37|4180.77|4181.37|4180.77|4181.37|4180.77|34
1647289190000|2022-03-14 20:19:50|4181.12|4180.52|4181.24|4180.64|4181.24|4180.64|4181.12|4180.52|34
1647289200000|2022-03-14 20:20:00|4181.12|4180.52|4181.12|4180.52|4181.12|4180.52|4180.99|4180.39|40
1647289210000|2022-03-14 20:20:10|4180.87|4180.27|4180.99|4180.39|4181.12|4180.52|4180.87|4180.27|17
1647289220000|2022-03-14 20:20:20|4180.87|4180.27|4181.12|4180.52|4181.12|4180.52|4180.87|4180.27|16
1647289230000|2022-03-14 20:20:30|4180.87|4180.27|4180.87|4180.27|4180.87|4180.27|4180.87|4180.27|8
1647289240000|2022-03-14 20:20:40|4180.37|4179.77|4180.62|4180.02|4180.62|4180.02|4180.37|4179.77|31
1647289250000|2022-03-14 20:20:50|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|6
1647289270000|2022-03-14 20:21:10|||||||||1
1647289280000|2022-03-14 20:21:20|4180.62|4180.02|4180.49|4179.89|4180.62|4180.02|4180.49|4179.89|16
1647289290000|2022-03-14 20:21:30|4180.62|4180.02|4180.37|4179.77|4180.62|4180.02|4180.37|4179.77|1
1647289300000|2022-03-14 20:21:40|4180.49|4179.89|4180.62|4180.02|4180.62|4180.02|4180.37|4179.77|3
1647289310000|2022-03-14 20:21:50|4180.49|4179.89|4180.37|4179.77|4180.49|4179.89|4180.37|4179.77|10
1647289320000|2022-03-14 20:22:00|4180.62|4180.02|4180.37|4179.77|4180.62|4180.02|4180.37|4179.77|25
1647289330000|2022-03-14 20:22:10|4180.24|4179.64|4180.37|4179.77|4180.37|4179.77|4180.24|4179.64|8
1647289340000|2022-03-14 20:22:20|4180.24|4179.64|4180.24|4179.64|4180.37|4179.77|4180.24|4179.64|15
1647289350000|2022-03-14 20:22:30|4180.12|4179.52|4180.62|4180.02|4180.62|4180.02|4180.12|4179.52|18
1647289360000|2022-03-14 20:22:40|||||||||9
1647289370000|2022-03-14 20:22:50|4180.99|4180.39|4181.12|4180.52|4181.12|4180.52|4180.87|4180.27|42
1647289380000|2022-03-14 20:23:00|4180.99|4180.39|4180.87|4180.27|4180.99|4180.39|4180.87|4180.27|12
1647289390000|2022-03-14 20:23:10|||||||||1
1647289400000|2022-03-14 20:23:20|4180.99|4180.39|4181.12|4180.52|4181.12|4180.52|4180.99|4180.39|170
1647289410000|2022-03-14 20:23:30|4180.87|4180.27|4180.62|4180.02|4180.87|4180.27|4180.62|4180.02|185
1647289420000|2022-03-14 20:23:40|4180.74|4180.14|4181.12|4180.52|4181.12|4180.52|4180.74|4180.14|26
1647289430000|2022-03-14 20:23:50|4181.37|4180.77|4180.37|4179.77|4181.74|4181.14|4180.37|4179.77|198
1647289440000|2022-03-14 20:24:00|4180.24|4179.64|4180.37|4179.77|4180.37|4179.77|4180.12|4179.52|12
1647289450000|2022-03-14 20:24:10|4180.24|4179.64|4180.49|4179.89|4180.62|4180.02|4180.12|4179.52|23
1647289460000|2022-03-14 20:24:20|4180.24|4179.64|4180.12|4179.52|4180.37|4179.77|4180.12|4179.52|380
1647289470000|2022-03-14 20:24:30|4179.99|4179.39|4179.87|4179.27|4179.99|4179.39|4179.87|4179.27|9
1647289480000|2022-03-14 20:24:40|4180.12|4179.52|4180.12|4179.52|4180.12|4179.52|4180.12|4179.52|11
1647289490000|2022-03-14 20:24:50|4179.99|4179.39|4180.12|4179.52|4180.12|4179.52|4179.87|4179.27|16
1647289500000|2022-03-14 20:25:00|4179.99|4179.39|4179.99|4179.39|4179.99|4179.39|4179.87|4179.27|6
1647289510000|2022-03-14 20:25:10|4179.87|4179.27|4180.12|4179.52|4180.12|4179.52|4179.87|4179.27|9
1647289520000|2022-03-14 20:25:20|||||||||7
1647289530000|2022-03-14 20:25:30|||||||||1
1647289540000|2022-03-14 20:25:40|4179.99|4179.39|4179.99|4179.39|4180.12|4179.52|4179.99|4179.39|25
1647289550000|2022-03-14 20:25:50|4179.87|4179.27|4179.37|4178.77|4179.99|4179.39|4179.37|4178.77|70
1647289560000|2022-03-14 20:26:00|4179.12|4178.52|4179.12|4178.52|4179.37|4178.77|4178.87|4178.27|111
1647289570000|2022-03-14 20:26:10|4179.24|4178.64|4179.12|4178.52|4179.62|4179.02|4179.12|4178.52|58
1647289580000|2022-03-14 20:26:20|4178.99|4178.39|4178.87|4178.27|4179.12|4178.52|4178.87|4178.27|38
1647289590000|2022-03-14 20:26:30|4178.62|4178.02|4178.74|4178.14|4178.87|4178.27|4178.62|4178.02|21
1647289600000|2022-03-14 20:26:40|4178.87|4178.27|4179.12|4178.52|4179.24|4178.64|4178.87|4178.27|21
1647289610000|2022-03-14 20:26:50|4179.24|4178.64|4179.24|4178.64|4179.24|4178.64|4179.24|4178.64|9
1647289620000|2022-03-14 20:27:00|4179.37|4178.77|4179.12|4178.52|4179.37|4178.77|4179.12|4178.52|8
1647289630000|2022-03-14 20:27:10|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|1
1647289640000|2022-03-14 20:27:20|||||||||2
1647289650000|2022-03-14 20:27:30|||||||||13
1647289660000|2022-03-14 20:27:40|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|7
1647289670000|2022-03-14 20:27:50|4179.74|4179.14|4179.62|4179.02|4179.74|4179.14|4179.62|4179.02|10
1647289680000|2022-03-14 20:28:00|4179.74|4179.14|4179.87|4179.27|4179.87|4179.27|4179.62|4179.02|6
1647289690000|2022-03-14 20:28:10|4180.12|4179.52|4180.12|4179.52|4180.12|4179.52|4180.12|4179.52|32
1647289700000|2022-03-14 20:28:20|||||||||8
1647289710000|2022-03-14 20:28:30|4179.87|4179.27|4179.99|4179.39|4179.99|4179.39|4179.62|4179.02|23
1647289720000|2022-03-14 20:28:40|4179.87|4179.27|4180.12|4179.52|4180.12|4179.52|4179.87|4179.27|1
1647289740000|2022-03-14 20:29:00|4179.99|4179.39|4179.99|4179.39|4180.12|4179.52|4179.87|4179.27|18
1647289750000|2022-03-14 20:29:10|4180.49|4179.89|4180.49|4179.89|4180.62|4180.02|4180.49|4179.89|65
1647289760000|2022-03-14 20:29:20|||||||||311
1647289770000|2022-03-14 20:29:30|4180.37|4179.77|4179.87|4179.27|4180.37|4179.77|4179.74|4179.14|18
1647289780000|2022-03-14 20:29:40|4180.12|4179.52|4179.37|4178.77|4180.12|4179.52|4179.37|4178.77|49
1647289790000|2022-03-14 20:29:50|4179.12|4178.52|4178.87|4178.27|4179.12|4178.52|4178.62|4178.02|43
1647289800000|2022-03-14 20:30:00|4178.74|4178.14|4178.62|4178.02|4178.87|4178.27|4178.62|4178.02|20
1647289810000|2022-03-14 20:30:10|||||||||9
1647289820000|2022-03-14 20:30:20|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|16
1647289830000|2022-03-14 20:30:30|4178.74|4178.14|4178.62|4178.02|4178.74|4178.14|4178.62|4178.02|38
1647289840000|2022-03-14 20:30:40|4178.74|4178.14|4178.87|4178.27|4178.87|4178.27|4178.74|4178.14|33
1647289850000|2022-03-14 20:30:50|4178.62|4178.02|4178.62|4178.02|4178.62|4178.02|4178.62|4178.02|6
1647289860000|2022-03-14 20:31:00|4178.74|4178.14|4178.62|4178.02|4179.12|4178.52|4178.37|4177.77|106
1647289870000|2022-03-14 20:31:10|4178.37|4177.77|4179.12|4178.52|4179.12|4178.52|4178.37|4177.77|65
1647289880000|2022-03-14 20:31:20|||||||||5
1647289890000|2022-03-14 20:31:30|||||||||1
1647289900000|2022-03-14 20:31:40|4179.24|4178.64|4179.37|4178.77|4179.37|4178.77|4179.24|4178.64|13
1647289910000|2022-03-14 20:31:50|4179.24|4178.64|4178.99|4178.39|4179.24|4178.64|4178.99|4178.39|24
1647289920000|2022-03-14 20:32:00|||||||||1
1647289930000|2022-03-14 20:32:10|4179.12|4178.52|4179.37|4178.77|4179.62|4179.02|4179.12|4178.52|39
1647289940000|2022-03-14 20:32:20|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4
1647289950000|2022-03-14 20:32:30|4179.87|4179.27|4179.87|4179.27|4180.12|4179.52|4179.87|4179.27|50
1647289960000|2022-03-14 20:32:40|4179.99|4179.39|4179.99|4179.39|4179.99|4179.39|4179.87|4179.27|11
1647289970000|2022-03-14 20:32:50|4180.12|4179.52|4179.99|4179.39|4180.12|4179.52|4179.99|4179.39|5
1647289980000|2022-03-14 20:33:00|4180.12|4179.52|4180.12|4179.52|4180.12|4179.52|4180.12|4179.52|0
1647289990000|2022-03-14 20:33:10|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|9
1647290000000|2022-03-14 20:33:20|4180.24|4179.64|4180.24|4179.64|4180.24|4179.64|4180.24|4179.64|4
1647290010000|2022-03-14 20:33:30|4180.12|4179.52|4180.24|4179.64|4180.24|4179.64|4180.12|4179.52|15
1647290020000|2022-03-14 20:33:40|4180.12|4179.52|4180.37|4179.77|4180.37|4179.77|4180.12|4179.52|67
1647290030000|2022-03-14 20:33:50|4180.24|4179.64|4180.12|4179.52|4180.24|4179.64|4180.12|4179.52|11
1647290040000|2022-03-14 20:34:00|4179.87|4179.27|4179.87|4179.27|4180.12|4179.52|4179.87|4179.27|45
1647290050000|2022-03-14 20:34:10|4179.74|4179.14|4179.87|4179.27|4179.87|4179.27|4179.74|4179.14|21
1647290060000|2022-03-14 20:34:20|4179.62|4179.02|4179.37|4178.77|4179.62|4179.02|4179.12|4178.52|26
1647290070000|2022-03-14 20:34:30|4179.24|4178.64|4179.37|4178.77|4179.37|4178.77|4179.12|4178.52|6
1647290080000|2022-03-14 20:34:40|||||||||5
1647290090000|2022-03-14 20:34:50|4179.12|4178.52|4179.37|4178.77|4179.37|4178.77|4179.12|4178.52|25
1647290100000|2022-03-14 20:35:00|4179.24|4178.64|4178.99|4178.39|4179.24|4178.64|4178.87|4178.27|29
1647290110000|2022-03-14 20:35:10|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|32
1647290120000|2022-03-14 20:35:20|4178.62|4178.02|4178.62|4178.02|4178.62|4178.02|4178.62|4178.02|12
1647290130000|2022-03-14 20:35:30|4178.37|4177.77|4178.37|4177.77|4178.37|4177.77|4178.37|4177.77|5
1647290140000|2022-03-14 20:35:40|4178.62|4178.02|4178.62|4178.02|4178.62|4178.02|4178.62|4178.02|114
1647290150000|2022-03-14 20:35:50|4179.12|4178.52|4178.87|4178.27|4179.12|4178.52|4178.87|4178.27|22
1647290160000|2022-03-14 20:36:00|4178.62|4178.02|4178.74|4178.14|4178.87|4178.27|4178.62|4178.02|10
1647290170000|2022-03-14 20:36:10|4178.62|4178.02|4178.87|4178.27|4178.87|4178.27|4178.62|4178.02|5
1647290180000|2022-03-14 20:36:20|||||||||1
1647290190000|2022-03-14 20:36:30|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|45
1647290200000|2022-03-14 20:36:40|4179.12|4178.52|4179.12|4178.52|4179.12|4178.52|4179.12|4178.52|4
1647290210000|2022-03-14 20:36:50|4178.87|4178.27|4178.74|4178.14|4178.87|4178.27|4178.74|4178.14|15
1647290220000|2022-03-14 20:37:00|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|2
1647290230000|2022-03-14 20:37:10|4178.99|4178.39|4178.99|4178.39|4178.99|4178.39|4178.99|4178.39|9
1647290240000|2022-03-14 20:37:20|4178.87|4178.27|4179.62|4179.02|4179.62|4179.02|4178.87|4178.27|21
1647290250000|2022-03-14 20:37:30|4179.37|4178.77|4179.62|4179.02|4179.62|4179.02|4179.37|4178.77|2
1647290260000|2022-03-14 20:37:40|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|4179.12|4178.52|27
1647290270000|2022-03-14 20:37:50|4179.12|4178.52|4179.12|4178.52|4179.24|4178.64|4179.12|4178.52|41
1647290280000|2022-03-14 20:38:00|4179.37|4178.77|4179.12|4178.52|4179.37|4178.77|4179.12|4178.52|23
1647290290000|2022-03-14 20:38:10|||||||||10
1647290310000|2022-03-14 20:38:30|||||||||2
1647290320000|2022-03-14 20:38:40|||||||||2
1647290330000|2022-03-14 20:38:50|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|76
1647290340000|2022-03-14 20:39:00|4179.24|4178.64|4179.37|4178.77|4179.37|4178.77|4179.24|4178.64|6
1647290360000|2022-03-14 20:39:20|||||||||32
1647290370000|2022-03-14 20:39:30|||||||||10
1647290390000|2022-03-14 20:39:50|||||||||1
1647290400000|2022-03-14 20:40:00|4179.49|4178.89|4179.37|4178.77|4179.49|4178.89|4179.37|4178.77|9
1647290420000|2022-03-14 20:40:20|4179.24|4178.64|4178.99|4178.39|4179.24|4178.64|4178.99|4178.39|21
1647290430000|2022-03-14 20:40:30|4179.24|4178.64|4179.37|4178.77|4179.37|4178.77|4179.24|4178.64|2
1647290440000|2022-03-14 20:40:40|4179.62|4179.02|4179.74|4179.14|4179.87|4179.27|4179.62|4179.02|18
1647290450000|2022-03-14 20:40:50|4179.62|4179.02|4179.62|4179.02|4179.87|4179.27|4179.62|4179.02|14
1647290460000|2022-03-14 20:41:00|4179.87|4179.27|4180.12|4179.52|4180.12|4179.52|4179.87|4179.27|36
1647290480000|2022-03-14 20:41:20|||||||||3
1647290490000|2022-03-14 20:41:30|||||||||1
1647290500000|2022-03-14 20:41:40|||||||||2
1647290510000|2022-03-14 20:41:50|||||||||1
1647290520000|2022-03-14 20:42:00|||||||||3
1647290530000|2022-03-14 20:42:10|||||||||2
1647290540000|2022-03-14 20:42:20|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|12
1647290550000|2022-03-14 20:42:30|4180.62|4180.02|4180.37|4179.77|4180.62|4180.02|4180.37|4179.77|17
1647290560000|2022-03-14 20:42:40|4180.12|4179.52|4180.62|4180.02|4180.62|4180.02|4180.12|4179.52|78
1647290570000|2022-03-14 20:42:50|4180.12|4179.52|4180.37|4179.77|4180.37|4179.77|4180.12|4179.52|39
1647290580000|2022-03-14 20:43:00|||||||||2
1647290590000|2022-03-14 20:43:10|4180.12|4179.52|4180.12|4179.52|4180.12|4179.52|4180.12|4179.52|19
1647290600000|2022-03-14 20:43:20|4179.87|4179.27|4179.12|4178.52|4179.87|4179.27|4179.12|4178.52|73
1647290610000|2022-03-14 20:43:30|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|22
1647290620000|2022-03-14 20:43:40|4178.62|4178.02|4178.62|4178.02|4178.62|4178.02|4178.62|4178.02|7
1647290630000|2022-03-14 20:43:50|4178.49|4177.89|4178.12|4177.52|4178.49|4177.89|4178.12|4177.52|81
1647290640000|2022-03-14 20:44:00|||||||||18
1647290650000|2022-03-14 20:44:10|||||||||30
1647290660000|2022-03-14 20:44:20|||||||||34
1647290670000|2022-03-14 20:44:30|||||||||8
1647290680000|2022-03-14 20:44:40|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|154
1647290690000|2022-03-14 20:44:50|4178.99|4178.39|4178.87|4178.27|4179.12|4178.52|4178.87|4178.27|37
1647290700000|2022-03-14 20:45:00|4178.49|4177.89|4178.62|4178.02|4178.87|4178.27|4178.49|4177.89|31
1647290710000|2022-03-14 20:45:10|4178.37|4177.77|4178.37|4177.77|4178.37|4177.77|4178.37|4177.77|21
1647290720000|2022-03-14 20:45:20|4178.12|4177.52|4178.12|4177.52|4178.12|4177.52|4178.12|4177.52|30
1647290730000|2022-03-14 20:45:30|||||||||4
1647290740000|2022-03-14 20:45:40|||||||||151
1647290750000|2022-03-14 20:45:50|4178.37|4177.77|4178.37|4177.77|4178.37|4177.77|4178.37|4177.77|35
1647290760000|2022-03-14 20:46:00|4178.62|4178.02|4178.62|4178.02|4178.62|4178.02|4178.62|4178.02|42
1647290770000|2022-03-14 20:46:10|4178.49|4177.89|4178.62|4178.02|4178.62|4178.02|4178.37|4177.77|8
1647290780000|2022-03-14 20:46:20|4178.49|4177.89|4178.62|4178.02|4178.62|4178.02|4178.49|4177.89|14
1647290790000|2022-03-14 20:46:30|||||||||1
1647290800000|2022-03-14 20:46:40|4178.87|4178.27|4178.37|4177.77|4178.87|4178.27|4178.37|4177.77|59
1647290810000|2022-03-14 20:46:50|4178.12|4177.52|4178.12|4177.52|4178.12|4177.52|4178.12|4177.52|34
1647290820000|2022-03-14 20:47:00|4178.37|4177.77|4178.37|4177.77|4178.49|4177.89|4178.37|4177.77|8
1647290830000|2022-03-14 20:47:10|4178.62|4178.02|4178.87|4178.27|4179.12|4178.52|4178.62|4178.02|17
1647290840000|2022-03-14 20:47:20|4179.12|4178.52|4179.12|4178.52|4179.12|4178.52|4179.12|4178.52|23
1647290850000|2022-03-14 20:47:30|4178.99|4178.39|4179.12|4178.52|4179.12|4178.52|4178.99|4178.39|7
1647290860000|2022-03-14 20:47:40|4178.87|4178.27|4178.74|4178.14|4178.87|4178.27|4178.74|4178.14|13
1647290870000|2022-03-14 20:47:50|||||||||2
1647290880000|2022-03-14 20:48:00|4178.87|4178.27|4179.12|4178.52|4179.12|4178.52|4178.87|4178.27|11
1647290890000|2022-03-14 20:48:10|4179.62|4179.02|4179.12|4178.52|4179.87|4179.27|4179.12|4178.52|163
1647290900000|2022-03-14 20:48:20|4178.99|4178.39|4178.99|4178.39|4178.99|4178.39|4178.99|4178.39|4
1647290910000|2022-03-14 20:48:30|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|0
1647290920000|2022-03-14 20:48:40|4178.74|4178.14|4178.74|4178.14|4178.74|4178.14|4178.74|4178.14|4
1647290930000|2022-03-14 20:48:50|4179.12|4178.52|4178.99|4178.39|4179.12|4178.52|4178.99|4178.39|11
1647290940000|2022-03-14 20:49:00|4178.87|4178.27|4178.12|4177.52|4178.87|4178.27|4178.12|4177.52|43
1647290950000|2022-03-14 20:49:10|4177.87|4177.27|4177.87|4177.27|4177.87|4177.27|4177.87|4177.27|108
1647290960000|2022-03-14 20:49:20|||||||||8
1647290970000|2022-03-14 20:49:30|||||||||6
1647290980000|2022-03-14 20:49:40|4178.12|4177.52|4178.12|4177.52|4178.12|4177.52|4178.12|4177.52|15
1647290990000|2022-03-14 20:49:50|4177.87|4177.27|4177.87|4177.27|4177.87|4177.27|4177.87|4177.27|48
1647291000000|2022-03-14 20:50:00|4178.12|4177.52|4178.12|4177.52|4178.12|4177.52|4177.99|4177.39|19
1647291010000|2022-03-14 20:50:10|4178.24|4177.64|4178.12|4177.52|4178.24|4177.64|4178.12|4177.52|58
1647291040000|2022-03-14 20:50:40|4177.87|4177.27|4177.74|4177.14|4177.87|4177.27|4177.74|4177.14|25
1647291050000|2022-03-14 20:50:50|4177.87|4177.27|4178.12|4177.52|4178.12|4177.52|4177.87|4177.27|34
1647291060000|2022-03-14 20:51:00|4177.99|4177.39|4178.12|4177.52|4178.12|4177.52|4177.99|4177.39|64
1647291070000|2022-03-14 20:51:10|4178.24|4177.64|4178.37|4177.77|4178.62|4178.02|4178.24|4177.64|59
1647291080000|2022-03-14 20:51:20|||||||||4
1647291090000|2022-03-14 20:51:30|||||||||7
1647291100000|2022-03-14 20:51:40|4178.24|4177.64|4178.37|4177.77|4178.37|4177.77|4178.12|4177.52|9
1647291110000|2022-03-14 20:51:50|4178.24|4177.64|4178.24|4177.64|4178.37|4177.77|4178.24|4177.64|20
1647291120000|2022-03-14 20:52:00|4178.12|4177.52|4178.12|4177.52|4178.37|4177.77|4177.99|4177.39|43
1647291130000|2022-03-14 20:52:10|4178.24|4177.64|4178.37|4177.77|4178.37|4177.77|4178.24|4177.64|22
1647291140000|2022-03-14 20:52:20|||||||||1
1647291150000|2022-03-14 20:52:30|||||||||1
1647291160000|2022-03-14 20:52:40|4177.87|4177.27|4178.12|4177.52|4178.12|4177.52|4177.87|4177.27|39
1647291170000|2022-03-14 20:52:50|4177.87|4177.27|4177.87|4177.27|4177.87|4177.27|4177.87|4177.27|21
1647291180000|2022-03-14 20:53:00|||||||||1
1647291190000|2022-03-14 20:53:10|4178.12|4177.52|4177.87|4177.27|4178.12|4177.52|4177.87|4177.27|21
1647291200000|2022-03-14 20:53:20|4178.62|4178.02|4178.37|4177.77|4178.62|4178.02|4178.37|4177.77|51
1647291210000|2022-03-14 20:53:30|4178.12|4177.52|4178.12|4177.52|4178.24|4177.64|4178.12|4177.52|47
1647291220000|2022-03-14 20:53:40|4177.87|4177.27|4177.87|4177.27|4177.87|4177.27|4177.87|4177.27|22
1647291230000|2022-03-14 20:53:50|4178.12|4177.52|4177.87|4177.27|4178.12|4177.52|4177.87|4177.27|7
1647291240000|2022-03-14 20:54:00|4177.62|4177.02|4177.74|4177.14|4177.87|4177.27|4177.62|4177.02|52
1647291250000|2022-03-14 20:54:10|4177.87|4177.27|4178.12|4177.52|4178.12|4177.52|4177.87|4177.27|5
1647291260000|2022-03-14 20:54:20|4178.24|4177.64|4178.12|4177.52|4178.24|4177.64|4178.12|4177.52|14
1647291270000|2022-03-14 20:54:30|||||||||16
1647291280000|2022-03-14 20:54:40|4178.37|4177.77|4178.12|4177.52|4178.37|4177.77|4178.12|4177.52|19
1647291290000|2022-03-14 20:54:50|4178.24|4177.64|4178.37|4177.77|4178.37|4177.77|4178.24|4177.64|4
1647291300000|2022-03-14 20:55:00|4178.24|4177.64|4177.99|4177.39|4178.37|4177.77|4177.99|4177.39|148
1647291310000|2022-03-14 20:55:10|4178.12|4177.52|4178.37|4177.77|4178.37|4177.77|4177.99|4177.39|38
1647291320000|2022-03-14 20:55:20|4178.24|4177.64|4178.24|4177.64|4178.24|4177.64|4178.24|4177.64|0
1647291330000|2022-03-14 20:55:30|4178.12|4177.52|4178.49|4177.89|4178.49|4177.89|4178.12|4177.52|6
1647291340000|2022-03-14 20:55:40|4178.37|4177.77|4178.62|4178.02|4178.62|4178.02|4178.37|4177.77|10
1647291350000|2022-03-14 20:55:50|4178.74|4178.14|4178.12|4177.52|4178.74|4178.14|4178.12|4177.52|12
1647291360000|2022-03-14 20:56:00|4178.24|4177.64|4178.37|4177.77|4178.37|4177.77|4178.24|4177.64|16
1647291370000|2022-03-14 20:56:10|4178.49|4177.89|4178.62|4178.02|4178.62|4178.02|4178.37|4177.77|46
1647291380000|2022-03-14 20:56:20|||||||||3
1647291390000|2022-03-14 20:56:30|4178.74|4178.14|4179.37|4178.77|4179.37|4178.77|4178.74|4178.14|234
1647291400000|2022-03-14 20:56:40|4179.24|4178.64|4178.87|4178.27|4179.24|4178.64|4178.74|4178.14|23
1647291410000|2022-03-14 20:56:50|4178.99|4178.39|4179.12|4178.52|4179.12|4178.52|4178.99|4178.39|22
1647291420000|2022-03-14 20:57:00|4179.62|4179.02|4179.12|4178.52|4179.62|4179.02|4179.12|4178.52|35
1647291430000|2022-03-14 20:57:10|4179.24|4178.64|4179.12|4178.52|4179.37|4178.77|4179.12|4178.52|24
1647291440000|2022-03-14 20:57:20|4179.24|4178.64|4179.49|4178.89|4179.49|4178.89|4179.12|4178.52|20
1647291450000|2022-03-14 20:57:30|4179.62|4179.02|4179.37|4178.77|4179.62|4179.02|4179.37|4178.77|9
1647291460000|2022-03-14 20:57:40|4179.49|4178.89|4179.49|4178.89|4179.62|4179.02|4179.37|4178.77|13
1647291470000|2022-03-14 20:57:50|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|3
1647291480000|2022-03-14 20:58:00|||||||||8
1647291490000|2022-03-14 20:58:10|||||||||4
1647291500000|2022-03-14 20:58:20|||||||||6
1647291510000|2022-03-14 20:58:30|||||||||3
1647291520000|2022-03-14 20:58:40|||||||||2
1647291530000|2022-03-14 20:58:50|||||||||30
1647291540000|2022-03-14 20:59:00|4179.87|4179.27|4180.37|4179.77|4180.37|4179.77|4179.87|4179.27|279
1647291550000|2022-03-14 20:59:10|4180.12|4179.52|4180.12|4179.52|4180.12|4179.52|4179.87|4179.27|16
1647291560000|2022-03-14 20:59:20|||||||||13
1647291570000|2022-03-14 20:59:30|4179.99|4179.39|4179.62|4179.02|4179.99|4179.39|4179.62|4179.02|85
1647291580000|2022-03-14 20:59:40|4179.87|4179.27|4179.87|4179.27|4180.12|4179.52|4179.87|4179.27|53
1647291590000|2022-03-14 20:59:50|4179.99|4179.39|4180.36|4178.86|4180.74|4180.14|4179.66|4178.16|60
1647291660000|2022-03-14 21:01:00|4179.82|4178.32|4180.4|4178.9|4180.4|4178.9|4179.82|4178.32|0
1647291740000|2022-03-14 21:02:20|4179.82|4178.32|4180.44|4178.94|4180.44|4178.94|4179.82|4178.32|0
1647291750000|2022-03-14 21:02:30|4180.47|4178.97|4180.47|4178.97|4180.47|4178.97|4180.47|4178.97|0
1647291940000|2022-03-14 21:05:40|4180.33|4178.83|4180.4|4178.9|4180.47|4178.97|4180.33|4178.83|0
1647291950000|2022-03-14 21:05:50|4180.47|4178.97|4180.47|4178.97|4180.47|4178.97|4180.47|4178.97|0
1647291970000|2022-03-14 21:06:10|4180.14|4178.64|4180.51|4179.01|4180.51|4179.01|4180.14|4178.64|0
1647292470000|2022-03-14 21:14:30|4180.14|4178.64|4180.14|4178.64|4180.14|4178.64|4180.14|4178.64|0
1647292480000|2022-03-14 21:14:40|4180.12|4178.62|4180.12|4178.62|4180.12|4178.62|4180.12|4178.62|0
1647292560000|2022-03-14 21:16:00|4180.08|4178.58|4180.08|4178.58|4180.08|4178.58|4180.08|4178.58|0
1647292730000|2022-03-14 21:18:50|4179.9|4178.4|4179.9|4178.4|4179.9|4178.4|4179.9|4178.4|0
1647292820000|2022-03-14 21:20:20|4179.42|4177.92|4179.42|4177.92|4179.42|4177.92|4179.42|4177.92|0
1647292830000|2022-03-14 21:20:30|4179.5|4178|4179.5|4178|4179.5|4178|4179.5|4178|0
1647292880000|2022-03-14 21:21:20|4178.8|4177.3|4178.73|4177.23|4178.8|4177.3|4178.73|4177.23|0
1647292890000|2022-03-14 21:21:30|4178.51|4177.01|4178.51|4177.01|4178.51|4177.01|4178.51|4177.01|0
1647292900000|2022-03-14 21:21:40|4178.33|4176.83|4178.33|4176.83|4178.33|4176.83|4178.33|4176.83|0
1647292910000|2022-03-14 21:21:50|4178.51|4177.01|4178.51|4177.01|4178.51|4177.01|4178.51|4177.01|0
1647292920000|2022-03-14 21:22:00|4179.2|4177.7|4178.15|4176.65|4179.2|4177.7|4178.15|4176.65|0
1647292940000|2022-03-14 21:22:20|4177.78|4176.28|4178.15|4176.65|4178.15|4176.65|4177.78|4176.28|0
1647292950000|2022-03-14 21:22:30|4177.97|4176.47|4177.97|4176.47|4177.97|4176.47|4177.97|4176.47|0
1647292970000|2022-03-14 21:22:50|4178.11|4176.61|4178.11|4176.61|4178.11|4176.61|4178.11|4176.61|0
1647292980000|2022-03-14 21:23:00|4178.33|4176.83|4178.37|4176.87|4179.2|4177.7|4178.33|4176.83|0
1647292990000|2022-03-14 21:23:10|4178.66|4177.16|4178.66|4177.16|4178.66|4177.16|4178.62|4177.12|0
1647293000000|2022-03-14 21:23:20|4178.59|4177.09|4178.55|4177.05|4178.59|4177.09|4178.55|4177.05|0
1647293010000|2022-03-14 21:23:30|4178.62|4177.12|4178.62|4177.12|4178.62|4177.12|4178.62|4177.12|0
1647293020000|2022-03-14 21:23:40|4178.55|4177.05|4178.55|4177.05|4178.55|4177.05|4178.55|4177.05|0
1647293040000|2022-03-14 21:24:00|4178.69|4177.19|4178.69|4177.19|4178.69|4177.19|4178.69|4177.19|0
1647293070000|2022-03-14 21:24:30|4178.8|4177.3|4178.8|4177.3|4178.8|4177.3|4178.8|4177.3|0
1647293160000|2022-03-14 21:26:00|4178.66|4177.16|4178.44|4176.94|4178.66|4177.16|4178.44|4176.94|0
1647293170000|2022-03-14 21:26:10|4178.48|4176.98|4178.66|4177.16|4178.66|4177.16|4178.48|4176.98|0
1647293180000|2022-03-14 21:26:20|4178|4176.5|4178.55|4177.05|4178.55|4177.05|4178|4176.5|0
1647293200000|2022-03-14 21:26:40|4178.69|4177.19|4178.55|4177.05|4178.69|4177.19|4178.55|4177.05|0
1647293210000|2022-03-14 21:26:50|4178.11|4176.61|4178.55|4177.05|4178.55|4177.05|4178.11|4176.61|0
1647293220000|2022-03-14 21:27:00|4178.48|4176.98|4178.48|4176.98|4178.48|4176.98|4178.48|4176.98|0
1647293260000|2022-03-14 21:27:40|4178.62|4177.12|4178.62|4177.12|4178.62|4177.12|4178.62|4177.12|0
1647293290000|2022-03-14 21:28:10|4178.48|4176.98|4178.48|4176.98|4178.48|4176.98|4178.48|4176.98|0
1647293320000|2022-03-14 21:28:40|4178.44|4176.94|4178.44|4176.94|4178.44|4176.94|4178.44|4176.94|0
1647293340000|2022-03-14 21:29:00|4178.48|4176.98|4178.4|4176.9|4178.48|4176.98|4178.4|4176.9|0
1647293350000|2022-03-14 21:29:10|4178.37|4176.87|4178.19|4176.69|4178.37|4176.87|4178.19|4176.69|0
1647293430000|2022-03-14 21:30:30|4178.44|4176.94|4178.44|4176.94|4178.44|4176.94|4178.44|4176.94|0
1647293440000|2022-03-14 21:30:40|4178.4|4176.9|4178.4|4176.9|4178.4|4176.9|4178.4|4176.9|0
1647293450000|2022-03-14 21:30:50|4178.44|4176.94|4178.51|4177.01|4178.51|4177.01|4178.44|4176.94|0
1647293500000|2022-03-14 21:31:40|4178.55|4177.05|4178.62|4177.12|4178.62|4177.12|4178.55|4177.05|0
1647293510000|2022-03-14 21:31:50|4178.59|4177.09|4178.73|4177.23|4178.73|4177.23|4178.59|4177.09|0
1647293520000|2022-03-14 21:32:00|4178.84|4177.34|4178.73|4177.23|4178.84|4177.34|4178.73|4177.23|0
1647293530000|2022-03-14 21:32:10|4178.59|4177.09|4178.59|4177.09|4178.59|4177.09|4178.59|4177.09|0
1647293610000|2022-03-14 21:33:30|4178.51|4177.01|4178.59|4177.09|4178.59|4177.09|4178.51|4177.01|0
1647293650000|2022-03-14 21:34:10|4178.51|4177.01|4178.51|4177.01|4178.51|4177.01|4178.51|4177.01|0
1647293710000|2022-03-14 21:35:10|4178.26|4176.76|4178.51|4177.01|4178.51|4177.01|4178.26|4176.76|0
1647293810000|2022-03-14 21:36:50|4178.55|4177.05|4178.55|4177.05|4178.55|4177.05|4178.55|4177.05|0
1647293840000|2022-03-14 21:37:20|4178.48|4176.98|4178.48|4176.98|4178.48|4176.98|4178.48|4176.98|0
1647293850000|2022-03-14 21:37:30|4178.44|4176.94|4178.44|4176.94|4178.44|4176.94|4178.44|4176.94|0
1647294050000|2022-03-14 21:40:50|4178.33|4176.83|4178.33|4176.83|4178.33|4176.83|4178.33|4176.83|0
1647294060000|2022-03-14 21:41:00|4178.37|4176.87|4178.37|4176.87|4178.37|4176.87|4178.37|4176.87|0
1647294070000|2022-03-14 21:41:10|4178.33|4176.83|4178.33|4176.83|4178.33|4176.83|4178.33|4176.83|0
1647294080000|2022-03-14 21:41:20|4178.44|4176.94|4178.44|4176.94|4178.44|4176.94|4178.44|4176.94|0
1647294140000|2022-03-14 21:42:20|4178.91|4177.41|4178.91|4177.41|4178.91|4177.41|4178.91|4177.41|0
1647294160000|2022-03-14 21:42:40|4178.59|4177.09|4179.39|4177.89|4179.39|4177.89|4178.59|4177.09|0
1647294170000|2022-03-14 21:42:50|4179.13|4177.63|4179.13|4177.63|4179.13|4177.63|4179.13|4177.63|0
1647294180000|2022-03-14 21:43:00|4178.8|4177.3|4178.88|4177.38|4178.88|4177.38|4178.8|4177.3|0
1647294240000|2022-03-14 21:44:00|4178.84|4177.34|4178.84|4177.34|4178.84|4177.34|4178.84|4177.34|0
1647294250000|2022-03-14 21:44:10|4178.8|4177.3|4178.77|4177.27|4178.8|4177.3|4178.77|4177.27|0
1647294270000|2022-03-14 21:44:30|4178.88|4177.38|4178.88|4177.38|4178.88|4177.38|4178.88|4177.38|0
1647294280000|2022-03-14 21:44:40|4178.8|4177.3|4178.88|4177.38|4178.88|4177.38|4178.8|4177.3|0
1647294290000|2022-03-14 21:44:50|4178.91|4177.41|4178.91|4177.41|4178.91|4177.41|4178.91|4177.41|0
1647294310000|2022-03-14 21:45:10|4178.95|4177.45|4178.95|4177.45|4178.95|4177.45|4178.95|4177.45|0
1647294350000|2022-03-14 21:45:50|4179.06|4177.56|4179.06|4177.56|4179.06|4177.56|4179.06|4177.56|0
1647294360000|2022-03-14 21:46:00|4179.2|4177.7|4179.2|4177.7|4179.2|4177.7|4179.2|4177.7|0
1647294430000|2022-03-14 21:47:10|4179.17|4177.67|4179.17|4177.67|4179.17|4177.67|4179.17|4177.67|0
1647294440000|2022-03-14 21:47:20|4179.31|4177.81|4179.17|4177.67|4179.31|4177.81|4179.17|4177.67|0
1647294610000|2022-03-14 21:50:10|4179.13|4177.63|4179.13|4177.63|4179.13|4177.63|4179.13|4177.63|0
1647294630000|2022-03-14 21:50:30|4179.17|4177.67|4179.2|4177.7|4179.2|4177.7|4179.17|4177.67|0
1647294680000|2022-03-14 21:51:20|4179.06|4177.56|4182.06|4180.56|4182.13|4180.63|4179.06|4177.56|0
1647294690000|2022-03-14 21:51:30|4182.2|4180.7|4182.2|4180.7|4182.2|4180.7|4182.2|4180.7|0
1647294700000|2022-03-14 21:51:40|4182.06|4180.56|4182.06|4180.56|4182.06|4180.56|4182.06|4180.56|0
1647294760000|2022-03-14 21:52:40|4181.95|4180.45|4181.95|4180.45|4181.95|4180.45|4181.95|4180.45|0
1647294770000|2022-03-14 21:52:50|4181.8|4180.3|4181.8|4180.3|4181.8|4180.3|4181.8|4180.3|0
1647294780000|2022-03-14 21:53:00|4181.84|4180.34|4181.99|4180.49|4181.99|4180.49|4181.84|4180.34|0
1647294790000|2022-03-14 21:53:10|4182.02|4180.52|4182.06|4180.56|4182.06|4180.56|4182.02|4180.52|0
1647294800000|2022-03-14 21:53:20|4182.13|4180.63|4182.02|4180.52|4182.13|4180.63|4182.02|4180.52|0
1647294810000|2022-03-14 21:53:30|4181.95|4180.45|4181.91|4180.41|4181.95|4180.45|4181.91|4180.41|0
1647294840000|2022-03-14 21:54:00|4181.95|4180.45|4181.95|4180.45|4181.95|4180.45|4181.95|4180.45|0
1647294990000|2022-03-14 21:56:30|4181.91|4180.41|4181.91|4180.41|4181.91|4180.41|4181.91|4180.41|0
1647295010000|2022-03-14 21:56:50|4182.06|4180.56|4182.24|4180.74|4182.24|4180.74|4182.06|4180.56|0
1647295020000|2022-03-14 21:57:00|4182.68|4181.18|4182.68|4181.18|4182.68|4181.18|4182.68|4181.18|0
1647295030000|2022-03-14 21:57:10|4182.5|4181|4182.24|4180.74|4182.5|4181|4182.02|4180.52|0
1647295040000|2022-03-14 21:57:20|4182.31|4180.81|4182.68|4181.18|4182.68|4181.18|4182.31|4180.81|0
1647295050000|2022-03-14 21:57:30|4182.75|4181.25|4182.68|4181.18|4182.75|4181.25|4182.68|4181.18|0
1647295070000|2022-03-14 21:57:50|4182.75|4181.25|4182.75|4181.25|4182.75|4181.25|4182.75|4181.25|0
1647295110000|2022-03-14 21:58:30|4182.9|4181.4|4183.08|4181.58|4183.08|4181.58|4182.9|4181.4|0
1647295130000|2022-03-14 21:58:50|4182.9|4181.4|4182.9|4181.4|4182.9|4181.4|4182.9|4181.4|0
1647295140000|2022-03-14 21:59:00|4183.08|4181.58|4183.08|4181.58|4183.08|4181.58|4183.08|4181.58|0
1647295150000|2022-03-14 21:59:10|4182.9|4181.4|4182.9|4181.4|4182.9|4181.4|4182.9|4181.4|0
1647295170000|2022-03-14 21:59:30|4182.42|4180.92|4182.39|4180.89|4182.42|4180.92|4182.39|4180.89|0
1647295180000|2022-03-14 21:59:40|4182.42|4180.92|4182.42|4180.92|4182.42|4180.92|4182.42|4180.92|0
1647295190000|2022-03-14 21:59:50|4182.86|4181.36|4182.86|4181.36|4182.86|4181.36|4182.86|4181.36|0
1647295200000|2022-03-14 22:00:00|4180.49|4179.89|4180.24|4179.64|4180.49|4179.89|4179.74|4179.14|78
1647295210000|2022-03-14 22:00:10|4180.37|4179.77|4180.87|4180.27|4180.87|4180.27|4180.37|4179.77|57
1647295220000|2022-03-14 22:00:20|4180.74|4180.14|4180.74|4180.14|4180.87|4180.27|4180.62|4180.02|79
1647295230000|2022-03-14 22:00:30|4180.87|4180.27|4181.24|4180.64|4181.37|4180.77|4180.87|4180.27|14
1647295240000|2022-03-14 22:00:40|4181.12|4180.52|4181.24|4180.64|4181.37|4180.77|4181.12|4180.52|42
1647295250000|2022-03-14 22:00:50|4181.37|4180.77|4181.37|4180.77|4181.37|4180.77|4181.24|4180.64|2
1647295260000|2022-03-14 22:01:00|4181.49|4180.89|4181.74|4181.14|4181.87|4181.27|4181.49|4180.89|16
1647295270000|2022-03-14 22:01:10|4181.87|4181.27|4181.37|4180.77|4182.12|4181.52|4181.24|4180.64|28
1647295280000|2022-03-14 22:01:20|4181.49|4180.89|4181.37|4180.77|4181.49|4180.89|4181.12|4180.52|8
1647295290000|2022-03-14 22:01:30|4181.87|4181.27|4181.99|4181.39|4181.99|4181.39|4181.87|4181.27|30
1647295300000|2022-03-14 22:01:40|4181.87|4181.27|4182.12|4181.52|4182.12|4181.52|4181.49|4180.89|22
1647295310000|2022-03-14 22:01:50|4181.87|4181.27|4182.12|4181.52|4182.12|4181.52|4181.49|4180.89|15
1647295320000|2022-03-14 22:02:00|4182.24|4181.64|4182.12|4181.52|4182.24|4181.64|4181.87|4181.27|29
1647295330000|2022-03-14 22:02:10|4181.87|4181.27|4182.12|4181.52|4182.37|4181.77|4181.87|4181.27|17
1647295340000|2022-03-14 22:02:20|4181.99|4181.39|4181.87|4181.27|4182.24|4181.64|4181.87|4181.27|22
1647295350000|2022-03-14 22:02:30|4181.62|4181.02|4181.12|4180.52|4181.62|4181.02|4181.12|4180.52|21
1647295360000|2022-03-14 22:02:40|4181.24|4180.64|4181.37|4180.77|4181.37|4180.77|4181.24|4180.64|12
1647295370000|2022-03-14 22:02:50|4181.49|4180.89|4181.37|4180.77|4181.49|4180.89|4181.37|4180.77|7
1647295380000|2022-03-14 22:03:00|4181.49|4180.89|4181.37|4180.77|4181.62|4181.02|4181.37|4180.77|6
1647295400000|2022-03-14 22:03:20|4181.24|4180.64|4181.24|4180.64|4181.24|4180.64|4181.24|4180.64|13
1647295410000|2022-03-14 22:03:30|4181.37|4180.77|4180.37|4179.77|4181.37|4180.77|4180.12|4179.52|78
1647295420000|2022-03-14 22:03:40|4180.49|4179.89|4180.87|4180.27|4180.87|4180.27|4180.24|4179.64|11
1647295430000|2022-03-14 22:03:50|4181.12|4180.52|4181.12|4180.52|4181.12|4180.52|4181.12|4180.52|8
1647295440000|2022-03-14 22:04:00|4180.99|4180.39|4180.74|4180.14|4181.12|4180.52|4180.74|4180.14|27
1647295450000|2022-03-14 22:04:10|4180.62|4180.02|4180.62|4180.02|4180.99|4180.39|4180.62|4180.02|8
1647295460000|2022-03-14 22:04:20|4180.74|4180.14|4180.87|4180.27|4180.87|4180.27|4180.74|4180.14|8
1647295470000|2022-03-14 22:04:30|4180.74|4180.14|4180.74|4180.14|4180.74|4180.14|4180.74|4180.14|0
1647295480000|2022-03-14 22:04:40|4180.62|4180.02|4180.87|4180.27|4181.12|4180.52|4180.49|4179.89|20
1647295490000|2022-03-14 22:04:50|4180.99|4180.39|4181.12|4180.52|4181.12|4180.52|4180.99|4180.39|7
1647295500000|2022-03-14 22:05:00|4181.37|4180.77|4180.87|4180.27|4181.37|4180.77|4180.87|4180.27|16
1647295510000|2022-03-14 22:05:10|4181.12|4180.52|4181.37|4180.77|4181.37|4180.77|4181.12|4180.52|10
1647295520000|2022-03-14 22:05:20|4181.12|4180.52|4181.12|4180.52|4181.24|4180.64|4181.12|4180.52|18
1647295530000|2022-03-14 22:05:30|||||||||10
1647295540000|2022-03-14 22:05:40|4181.24|4180.64|4181.12|4180.52|4181.24|4180.64|4181.12|4180.52|6
1647295550000|2022-03-14 22:05:50|||||||||7
1647295560000|2022-03-14 22:06:00|4180.99|4180.39|4181.12|4180.52|4181.24|4180.64|4180.99|4180.39|11
1647295570000|2022-03-14 22:06:10|4180.87|4180.27|4180.87|4180.27|4180.87|4180.27|4180.87|4180.27|17
1647295590000|2022-03-14 22:06:30|4180.62|4180.02|4180.62|4180.02|4180.62|4180.02|4180.62|4180.02|16
1647295600000|2022-03-14 22:06:40|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|4180.12|4179.52|31
1647295610000|2022-03-14 22:06:50|4180.62|4180.02|4180.87|4180.27|4180.87|4180.27|4180.62|4180.02|10
1647295630000|2022-03-14 22:07:10|4180.62|4180.02|4181.12|4180.52|4181.12|4180.52|4180.62|4180.02|21
1647295640000|2022-03-14 22:07:20|4180.87|4180.27|4180.87|4180.27|4180.87|4180.27|4180.87|4180.27|6
1647295660000|2022-03-14 22:07:40|4180.62|4180.02|4180.62|4180.02|4180.62|4180.02|4180.62|4180.02|8
1647295680000|2022-03-14 22:08:00|4180.74|4180.14|4180.37|4179.77|4180.74|4180.14|4180.37|4179.77|4
1647295700000|2022-03-14 22:08:20|||||||||1
1647295710000|2022-03-14 22:08:30|4180.49|4179.89|4180.62|4180.02|4180.62|4180.02|4180.49|4179.89|29
1647295720000|2022-03-14 22:08:40|4180.49|4179.89|4180.37|4179.77|4180.62|4180.02|4180.37|4179.77|37
1647295730000|2022-03-14 22:08:50|4180.49|4179.89|4180.49|4179.89|4180.49|4179.89|4180.37|4179.77|12
1647295740000|2022-03-14 22:09:00|4180.37|4179.77|4179.62|4179.02|4180.49|4179.89|4179.37|4178.77|123
1647295750000|2022-03-14 22:09:10|4179.49|4178.89|4179.37|4178.77|4179.62|4179.02|4179.37|4178.77|13
1647295760000|2022-03-14 22:09:20|4179.49|4178.89|4178.99|4178.39|4179.49|4178.89|4178.99|4178.39|27
1647295770000|2022-03-14 22:09:30|4178.87|4178.27|4179.12|4178.52|4179.12|4178.52|4178.87|4178.27|13
1647295780000|2022-03-14 22:09:40|4179.24|4178.64|4178.87|4178.27|4179.24|4178.64|4178.87|4178.27|26
1647295790000|2022-03-14 22:09:50|4178.99|4178.39|4179.24|4178.64|4179.24|4178.64|4178.87|4178.27|5
1647295800000|2022-03-14 22:10:00|4179.37|4178.77|4179.62|4179.02|4179.62|4179.02|4179.37|4178.77|17
1647295810000|2022-03-14 22:10:10|4179.87|4179.27|4180.37|4179.77|4180.37|4179.77|4179.87|4179.27|16
1647295820000|2022-03-14 22:10:20|4180.62|4180.02|4180.49|4179.89|4180.62|4180.02|4180.49|4179.89|12
1647295830000|2022-03-14 22:10:30|4180.37|4179.77|4180.62|4180.02|4180.62|4180.02|4180.37|4179.77|1
1647295840000|2022-03-14 22:10:40|4180.37|4179.77|4180.62|4180.02|4180.62|4180.02|4180.37|4179.77|33
1647295850000|2022-03-14 22:10:50|4180.49|4179.89|4181.37|4180.77|4181.37|4180.77|4180.49|4179.89|34
1647295860000|2022-03-14 22:11:00|4181.62|4181.02|4181.12|4180.52|4181.62|4181.02|4181.12|4180.52|68
1647295870000|2022-03-14 22:11:10|4180.37|4179.77|4180.24|4179.64|4180.37|4179.77|4180.24|4179.64|25
1647295880000|2022-03-14 22:11:20|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|3
1647295890000|2022-03-14 22:11:30|4180.24|4179.64|4180.12|4179.52|4180.37|4179.77|4180.12|4179.52|6
1647295910000|2022-03-14 22:11:50|4180.24|4179.64|4180.12|4179.52|4180.24|4179.64|4180.12|4179.52|3
1647295920000|2022-03-14 22:12:00|4180.24|4179.64|4180.24|4179.64|4180.37|4179.77|4180.12|4179.52|5
1647295930000|2022-03-14 22:12:10|4180.37|4179.77|4180.62|4180.02|4180.62|4180.02|4180.37|4179.77|1
1647295940000|2022-03-14 22:12:20|4180.74|4180.14|4180.87|4180.27|4180.87|4180.27|4180.74|4180.14|17
1647295970000|2022-03-14 22:12:50|4180.62|4180.02|4180.37|4179.77|4180.62|4180.02|4180.37|4179.77|25
1647295980000|2022-03-14 22:13:00|4180.24|4179.64|4180.87|4180.27|4180.87|4180.27|4180.12|4179.52|7
1647295990000|2022-03-14 22:13:10|4180.74|4180.14|4180.62|4180.02|4180.74|4180.14|4180.62|4180.02|7
1647296000000|2022-03-14 22:13:20|4180.37|4179.77|4180.12|4179.52|4180.37|4179.77|4180.12|4179.52|7
1647296010000|2022-03-14 22:13:30|4180.24|4179.64|4180.12|4179.52|4180.37|4179.77|4180.12|4179.52|7
1647296020000|2022-03-14 22:13:40|4179.87|4179.27|4179.87|4179.27|4179.87|4179.27|4179.87|4179.27|29
1647296030000|2022-03-14 22:13:50|||||||||1
1647296040000|2022-03-14 22:14:00|4179.99|4179.39|4180.37|4179.77|4180.37|4179.77|4179.99|4179.39|16
1647296050000|2022-03-14 22:14:10|4180.49|4179.89|4180.62|4180.02|4180.62|4180.02|4180.49|4179.89|8
1647296080000|2022-03-14 22:14:40|4180.49|4179.89|4180.62|4180.02|4180.87|4180.27|4180.49|4179.89|27
1647296090000|2022-03-14 22:14:50|4180.37|4179.77|4180.49|4179.89|4180.49|4179.89|4180.37|4179.77|11
1647296100000|2022-03-14 22:15:00|4180.37|4179.77|4180.62|4180.02|4180.62|4180.02|4180.37|4179.77|1
1647296110000|2022-03-14 22:15:10|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|4180.24|4179.64|32
1647296120000|2022-03-14 22:15:20|4180.24|4179.64|4180.24|4179.64|4180.24|4179.64|4180.12|4179.52|1
1647296130000|2022-03-14 22:15:30|4180.12|4179.52|4180.24|4179.64|4180.24|4179.64|4180.12|4179.52|4
1647296140000|2022-03-14 22:15:40|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|1
1647296150000|2022-03-14 22:15:50|4180.24|4179.64|4180.12|4179.52|4180.24|4179.64|4180.12|4179.52|3
1647296160000|2022-03-14 22:16:00|||||||||1
1647296180000|2022-03-14 22:16:20|4179.99|4179.39|4179.99|4179.39|4180.12|4179.52|4179.99|4179.39|4
1647296190000|2022-03-14 22:16:30|4179.62|4179.02|4179.49|4178.89|4179.62|4179.02|4179.49|4178.89|23
1647296200000|2022-03-14 22:16:40|4179.62|4179.02|4179.87|4179.27|4179.87|4179.27|4179.49|4178.89|8
1647296210000|2022-03-14 22:16:50|4179.74|4179.14|4179.87|4179.27|4179.87|4179.27|4179.74|4179.14|1
1647296220000|2022-03-14 22:17:00|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|3
1647296230000|2022-03-14 22:17:10|4179.49|4178.89|4179.37|4178.77|4179.49|4178.89|4179.37|4178.77|6
1647296240000|2022-03-14 22:17:20|4179.49|4178.89|4179.74|4179.14|4179.99|4179.39|4179.49|4178.89|9
1647296250000|2022-03-14 22:17:30|4179.87|4179.27|4179.99|4179.39|4179.99|4179.39|4179.87|4179.27|2
1647296260000|2022-03-14 22:17:40|4179.62|4179.02|4179.87|4179.27|4179.87|4179.27|4179.62|4179.02|5
1647296270000|2022-03-14 22:17:50|4179.74|4179.14|4179.87|4179.27|4179.87|4179.27|4179.74|4179.14|1
1647296280000|2022-03-14 22:18:00|4179.99|4179.39|4180.12|4179.52|4180.12|4179.52|4179.99|4179.39|9
1647296290000|2022-03-14 22:18:10|4180.24|4179.64|4180.37|4179.77|4180.37|4179.77|4180.24|4179.64|0
1647296300000|2022-03-14 22:18:20|4180.62|4180.02|4180.74|4180.14|4180.74|4180.14|4180.62|4180.02|11
1647296310000|2022-03-14 22:18:30|4180.62|4180.02|4179.87|4179.27|4180.62|4180.02|4179.74|4179.14|24
1647296320000|2022-03-14 22:18:40|4179.74|4179.14|4179.62|4179.02|4179.74|4179.14|4179.49|4178.89|8
1647296330000|2022-03-14 22:18:50|4179.49|4178.89|4179.37|4178.77|4179.49|4178.89|4179.37|4178.77|22
1647296340000|2022-03-14 22:19:00|4179.49|4178.89|4179.49|4178.89|4179.49|4178.89|4179.49|4178.89|4
1647296350000|2022-03-14 22:19:10|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|0
1647296370000|2022-03-14 22:19:30|4179.74|4179.14|4179.87|4179.27|4179.87|4179.27|4179.74|4179.14|6
1647296390000|2022-03-14 22:19:50|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|8
1647296400000|2022-03-14 22:20:00|4179.74|4179.14|4179.74|4179.14|4179.74|4179.14|4179.74|4179.14|4
1647296420000|2022-03-14 22:20:20|4179.99|4179.39|4179.99|4179.39|4179.99|4179.39|4179.99|4179.39|6
1647296430000|2022-03-14 22:20:30|4180.12|4179.52|4180.12|4179.52|4180.12|4179.52|4180.12|4179.52|1
1647296440000|2022-03-14 22:20:40|4179.99|4179.39|4179.99|4179.39|4179.99|4179.39|4179.87|4179.27|1
1647296470000|2022-03-14 22:21:10|4180.12|4179.52|4179.99|4179.39|4180.12|4179.52|4179.99|4179.39|0
1647296480000|2022-03-14 22:21:20|4179.62|4179.02|4179.74|4179.14|4179.74|4179.14|4179.62|4179.02|4
1647296490000|2022-03-14 22:21:30|4179.62|4179.02|4179.74|4179.14|4179.74|4179.14|4179.49|4178.89|4
1647296500000|2022-03-14 22:21:40|4179.62|4179.02|4179.87|4179.27|4179.87|4179.27|4179.49|4178.89|20
1647296520000|2022-03-14 22:22:00|4179.74|4179.14|4179.74|4179.14|4179.74|4179.14|4179.74|4179.14|7
1647296530000|2022-03-14 22:22:10|4179.62|4179.02|4179.49|4178.89|4179.62|4179.02|4179.49|4178.89|0
1647296550000|2022-03-14 22:22:30|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|0
1647296570000|2022-03-14 22:22:50|4179.49|4178.89|4179.49|4178.89|4179.49|4178.89|4179.37|4178.77|3
1647296580000|2022-03-14 22:23:00|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|0
1647296590000|2022-03-14 22:23:10|4179.49|4178.89|4179.37|4178.77|4179.49|4178.89|4179.37|4178.77|5
1647296600000|2022-03-14 22:23:20|||||||||3
1647296610000|2022-03-14 22:23:30|||||||||1
1647296630000|2022-03-14 22:23:50|4179.62|4179.02|4179.62|4179.02|4179.74|4179.14|4179.62|4179.02|8
1647296640000|2022-03-14 22:24:00|4179.74|4179.14|4179.74|4179.14|4179.87|4179.27|4179.62|4179.02|18
1647296650000|2022-03-14 22:24:10|4179.87|4179.27|4179.99|4179.39|4179.99|4179.39|4179.87|4179.27|13
1647296660000|2022-03-14 22:24:20|||||||||1
1647296670000|2022-03-14 22:24:30|4180.12|4179.52|4179.87|4179.27|4180.12|4179.52|4179.87|4179.27|4
1647296680000|2022-03-14 22:24:40|4179.99|4179.39|4179.62|4179.02|4179.99|4179.39|4179.62|4179.02|13
1647296690000|2022-03-14 22:24:50|4179.87|4179.27|4179.87|4179.27|4179.87|4179.27|4179.87|4179.27|21
1647296700000|2022-03-14 22:25:00|4179.74|4179.14|4179.74|4179.14|4179.74|4179.14|4179.74|4179.14|0
1647296710000|2022-03-14 22:25:10|4179.62|4179.02|4179.87|4179.27|4179.87|4179.27|4179.62|4179.02|0
1647296720000|2022-03-14 22:25:20|4179.74|4179.14|4179.74|4179.14|4179.74|4179.14|4179.74|4179.14|1
1647296730000|2022-03-14 22:25:30|4179.87|4179.27|4179.49|4178.89|4179.87|4179.27|4179.49|4178.89|30
1647296740000|2022-03-14 22:25:40|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|0
1647296750000|2022-03-14 22:25:50|4179.87|4179.27|4179.74|4179.14|4180.12|4179.52|4179.74|4179.14|20
1647296760000|2022-03-14 22:26:00|4179.49|4178.89|4179.62|4179.02|4179.62|4179.02|4179.49|4178.89|2
1647296770000|2022-03-14 22:26:10|4179.49|4178.89|4179.62|4179.02|4179.62|4179.02|4179.49|4178.89|1
1647296790000|2022-03-14 22:26:30|4179.49|4178.89|4179.49|4178.89|4179.49|4178.89|4179.49|4178.89|0
1647296810000|2022-03-14 22:26:50|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4179.49|4178.89|1
1647296820000|2022-03-14 22:27:00|4179.74|4179.14|4179.49|4178.89|4179.87|4179.27|4179.49|4178.89|20
1647296830000|2022-03-14 22:27:10|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|6
1647296840000|2022-03-14 22:27:20|4179.12|4178.52|4179.12|4178.52|4179.12|4178.52|4179.12|4178.52|58
1647296860000|2022-03-14 22:27:40|4178.99|4178.39|4178.99|4178.39|4178.99|4178.39|4178.87|4178.27|4
1647296870000|2022-03-14 22:27:50|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|6
1647296880000|2022-03-14 22:28:00|4178.99|4178.39|4179.24|4178.64|4179.24|4178.64|4178.99|4178.39|11
1647296910000|2022-03-14 22:28:30|4179.12|4178.52|4179.24|4178.64|4179.24|4178.64|4179.12|4178.52|1
1647296940000|2022-03-14 22:29:00|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|0
1647296950000|2022-03-14 22:29:10|4179.24|4178.64|4179.49|4178.89|4179.62|4179.02|4179.24|4178.64|23
1647296960000|2022-03-14 22:29:20|4176.87|4176.27|4176.87|4176.27|4177.12|4176.52|4176.62|4176.02|344
1647296970000|2022-03-14 22:29:30|4176.62|4176.02|4176.62|4176.02|4176.62|4176.02|4176.37|4175.77|52
1647296980000|2022-03-14 22:29:40|4176.87|4176.27|4176.87|4176.27|4176.87|4176.27|4176.87|4176.27|17
1647296990000|2022-03-14 22:29:50|4177.12|4176.52|4177.37|4176.77|4177.37|4176.77|4177.12|4176.52|16
1647297000000|2022-03-14 22:30:00|4177.49|4176.89|4177.37|4176.77|4177.62|4177.02|4177.12|4176.52|35
1647297010000|2022-03-14 22:30:10|4177.62|4177.02|4177.37|4176.77|4177.74|4177.14|4177.37|4176.77|16
1647297020000|2022-03-14 22:30:20|4177.49|4176.89|4177.49|4176.89|4177.49|4176.89|4177.49|4176.89|1
1647297030000|2022-03-14 22:30:30|4177.37|4176.77|4177.62|4177.02|4177.62|4177.02|4177.37|4176.77|19
1647297040000|2022-03-14 22:30:40|4178.12|4177.52|4177.99|4177.39|4178.12|4177.52|4177.87|4177.27|32
1647297050000|2022-03-14 22:30:50|4177.87|4177.27|4177.62|4177.02|4177.87|4177.27|4177.62|4177.02|3
1647297060000|2022-03-14 22:31:00|4177.49|4176.89|4177.49|4176.89|4177.74|4177.14|4177.49|4176.89|20
1647297070000|2022-03-14 22:31:10|4177.37|4176.77|4177.37|4176.77|4177.37|4176.77|4177.37|4176.77|17
1647297080000|2022-03-14 22:31:20|4176.87|4176.27|4176.99|4176.39|4176.99|4176.39|4176.37|4175.77|106
1647297090000|2022-03-14 22:31:30|4177.12|4176.52|4178.12|4177.52|4178.12|4177.52|4176.99|4176.39|35
1647297100000|2022-03-14 22:31:40|4178.24|4177.64|4178.74|4178.14|4178.74|4178.14|4178.24|4177.64|39
1647297110000|2022-03-14 22:31:50|4178.87|4178.27|4180.12|4179.52|4180.12|4179.52|4178.87|4178.27|79
1647297120000|2022-03-14 22:32:00|4180.37|4179.77|4180.62|4180.02|4180.62|4180.02|4180.37|4179.77|15
1647297130000|2022-03-14 22:32:10|4180.37|4179.77|4181.49|4180.89|4181.49|4180.89|4180.37|4179.77|117
1647297140000|2022-03-14 22:32:20|4181.62|4181.02|4182.74|4182.14|4184.37|4183.77|4181.62|4181.02|482
1647297150000|2022-03-14 22:32:30|4182.87|4182.27|4183.99|4183.39|4183.99|4183.39|4182.87|4182.27|116
1647297160000|2022-03-14 22:32:40|4184.12|4183.52|4182.99|4182.39|4184.12|4183.52|4182.99|4182.39|21
1647297170000|2022-03-14 22:32:50|4182.87|4182.27|4182.74|4182.14|4182.87|4182.27|4182.74|4182.14|7
1647297180000|2022-03-14 22:33:00|4182.49|4181.89|4183.12|4182.52|4183.12|4182.52|4182.49|4181.89|12
1647297190000|2022-03-14 22:33:10|4182.99|4182.39|4182.62|4182.02|4183.37|4182.77|4182.62|4182.02|23
1647297200000|2022-03-14 22:33:20|4182.74|4182.14|4182.87|4182.27|4182.87|4182.27|4182.62|4182.02|18
1647297210000|2022-03-14 22:33:30|4182.99|4182.39|4182.99|4182.39|4183.12|4182.52|4182.99|4182.39|2
1647297220000|2022-03-14 22:33:40|||||||||1
1647297230000|2022-03-14 22:33:50|4182.87|4182.27|4182.99|4182.39|4183.49|4182.89|4182.87|4182.27|26
1647297240000|2022-03-14 22:34:00|4182.87|4182.27|4182.37|4181.77|4182.87|4182.27|4182.37|4181.77|12
1647297250000|2022-03-14 22:34:10|4182.62|4182.02|4182.87|4182.27|4182.87|4182.27|4182.62|4182.02|15
1647297260000|2022-03-14 22:34:20|4182.99|4182.39|4182.87|4182.27|4183.12|4182.52|4182.87|4182.27|3
1647297270000|2022-03-14 22:34:30|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|6
1647297280000|2022-03-14 22:34:40|4182.49|4181.89|4182.49|4181.89|4182.49|4181.89|4182.49|4181.89|7
1647297290000|2022-03-14 22:34:50|4182.37|4181.77|4182.49|4181.89|4182.49|4181.89|4182.37|4181.77|2
1647297300000|2022-03-14 22:35:00|4182.37|4181.77|4182.49|4181.89|4182.74|4182.14|4182.37|4181.77|15
1647297310000|2022-03-14 22:35:10|4182.87|4182.27|4183.12|4182.52|4183.12|4182.52|4182.87|4182.27|16
1647297320000|2022-03-14 22:35:20|4183.37|4182.77|4183.49|4182.89|4183.62|4183.02|4183.24|4182.64|14
1647297330000|2022-03-14 22:35:30|4183.37|4182.77|4183.49|4182.89|4183.49|4182.89|4183.24|4182.64|5
1647297340000|2022-03-14 22:35:40|4183.62|4183.02|4183.24|4182.64|4183.62|4183.02|4183.24|4182.64|2
1647297350000|2022-03-14 22:35:50|4183.37|4182.77|4183.37|4182.77|4183.37|4182.77|4183.37|4182.77|0
1647297360000|2022-03-14 22:36:00|4183.24|4182.64|4186.37|4185.77|4186.37|4185.77|4183.24|4182.64|203
1647297370000|2022-03-14 22:36:10|4186.49|4185.89|4186.24|4185.64|4186.49|4185.89|4185.99|4185.39|55
1647297380000|2022-03-14 22:36:20|4186.12|4185.52|4187.37|4186.77|4187.62|4187.02|4186.12|4185.52|139
1647297390000|2022-03-14 22:36:30|4187.12|4186.52|4186.24|4185.64|4187.37|4186.77|4185.87|4185.27|115
1647297400000|2022-03-14 22:36:40|4186.62|4186.02|4185.99|4185.39|4186.62|4186.02|4185.99|4185.39|34
1647297410000|2022-03-14 22:36:50|4185.49|4184.89|4185.62|4185.02|4185.74|4185.14|4185.49|4184.89|7
1647297420000|2022-03-14 22:37:00|4185.74|4185.14|4186.12|4185.52|4186.12|4185.52|4185.74|4185.14|18
1647297430000|2022-03-14 22:37:10|4186.49|4185.89|4186.99|4186.39|4186.99|4186.39|4186.49|4185.89|16
1647297440000|2022-03-14 22:37:20|4187.12|4186.52|4186.74|4186.14|4187.12|4186.52|4186.74|4186.14|42
1647297450000|2022-03-14 22:37:30|4186.62|4186.02|4186.74|4186.14|4186.74|4186.14|4186.49|4185.89|12
1647297460000|2022-03-14 22:37:40|4186.87|4186.27|4187.49|4186.89|4187.49|4186.89|4186.87|4186.27|28
1647297470000|2022-03-14 22:37:50|4187.62|4187.02|4187.74|4187.14|4187.87|4187.27|4187.62|4187.02|18
1647297480000|2022-03-14 22:38:00|4187.62|4187.02|4187.24|4186.64|4187.62|4187.02|4187.24|4186.64|21
1647297490000|2022-03-14 22:38:10|4187.12|4186.52|4186.87|4186.27|4187.12|4186.52|4186.87|4186.27|7
1647297500000|2022-03-14 22:38:20|4186.62|4186.02|4186.62|4186.02|4186.62|4186.02|4186.62|4186.02|5
1647297510000|2022-03-14 22:38:30|4186.49|4185.89|4186.37|4185.77|4186.49|4185.89|4186.37|4185.77|11
1647297520000|2022-03-14 22:38:40|4186.24|4185.64|4186.24|4185.64|4186.49|4185.89|4186.12|4185.52|145
1647297530000|2022-03-14 22:38:50|4186.37|4185.77|4187.24|4186.64|4187.24|4186.64|4186.37|4185.77|36
1647297540000|2022-03-14 22:39:00|4187.12|4186.52|4186.62|4186.02|4187.24|4186.64|4186.62|4186.02|13
1647297550000|2022-03-14 22:39:10|4186.74|4186.14|4187.12|4186.52|4187.12|4186.52|4186.74|4186.14|9
1647297560000|2022-03-14 22:39:20|4187.24|4186.64|4187.12|4186.52|4187.37|4186.77|4187.12|4186.52|12
1647297570000|2022-03-14 22:39:30|4187.49|4186.89|4187.24|4186.64|4187.49|4186.89|4187.24|4186.64|5
1647297580000|2022-03-14 22:39:40|4187.12|4186.52|4187.37|4186.77|4187.37|4186.77|4187.12|4186.52|6
1647297590000|2022-03-14 22:39:50|4187.24|4186.64|4187.12|4186.52|4187.24|4186.64|4187.12|4186.52|2
1647297600000|2022-03-14 22:40:00|4187.24|4186.64|4187.24|4186.64|4187.37|4186.77|4187.12|4186.52|11
1647297610000|2022-03-14 22:40:10|4187.37|4186.77|4187.37|4186.77|4187.62|4187.02|4187.37|4186.77|48
1647297620000|2022-03-14 22:40:20|4187.49|4186.89|4186.62|4186.02|4187.49|4186.89|4186.62|4186.02|16
1647297630000|2022-03-14 22:40:30|4186.74|4186.14|4186.87|4186.27|4186.87|4186.27|4186.37|4185.77|16
1647297640000|2022-03-14 22:40:40|4186.62|4186.02|4186.24|4185.64|4186.62|4186.02|4186.24|4185.64|13
1647297650000|2022-03-14 22:40:50|4186.12|4185.52|4186.37|4185.77|4186.37|4185.77|4186.12|4185.52|18
1647297670000|2022-03-14 22:41:10|4186.62|4186.02|4186.49|4185.89|4186.62|4186.02|4186.37|4185.77|27
1647297680000|2022-03-14 22:41:20|4186.37|4185.77|4186.37|4185.77|4186.37|4185.77|4186.37|4185.77|3
1647297690000|2022-03-14 22:41:30|4186.49|4185.89|4186.62|4186.02|4186.62|4186.02|4186.49|4185.89|2
1647297700000|2022-03-14 22:41:40|4186.74|4186.14|4186.62|4186.02|4186.74|4186.14|4186.62|4186.02|6
1647297710000|2022-03-14 22:41:50|4186.49|4185.89|4186.37|4185.77|4186.49|4185.89|4186.37|4185.77|32
1647297720000|2022-03-14 22:42:00|4186.62|4186.02|4186.62|4186.02|4186.62|4186.02|4186.37|4185.77|6
1647297730000|2022-03-14 22:42:10|4186.49|4185.89|4186.37|4185.77|4186.49|4185.89|4186.37|4185.77|0
1647297740000|2022-03-14 22:42:20|4186.12|4185.52|4186.24|4185.64|4186.24|4185.64|4186.12|4185.52|13
1647297750000|2022-03-14 22:42:30|4186.37|4185.77|4186.49|4185.89|4186.49|4185.89|4186.37|4185.77|2
1647297760000|2022-03-14 22:42:40|4186.37|4185.77|4186.62|4186.02|4186.74|4186.14|4186.37|4185.77|5
1647297770000|2022-03-14 22:42:50|4186.37|4185.77|4186.37|4185.77|4186.49|4185.89|4186.12|4185.52|18
1647297780000|2022-03-14 22:43:00|4186.62|4186.02|4186.37|4185.77|4186.62|4186.02|4186.37|4185.77|539
1647297790000|2022-03-14 22:43:10|4185.87|4185.27|4185.37|4184.77|4185.87|4185.27|4185.37|4184.77|38
1647297800000|2022-03-14 22:43:20|4185.62|4185.02|4185.12|4184.52|4185.62|4185.02|4184.87|4184.27|40
1647297810000|2022-03-14 22:43:30|4184.99|4184.39|4185.24|4184.64|4185.24|4184.64|4184.99|4184.39|28
1647297820000|2022-03-14 22:43:40|4185.37|4184.77|4185.37|4184.77|4185.49|4184.89|4185.37|4184.77|12
1647297830000|2022-03-14 22:43:50|4185.49|4184.89|4185.49|4184.89|4185.62|4185.02|4185.49|4184.89|8
1647297840000|2022-03-14 22:44:00|4185.62|4185.02|4185.49|4184.89|4185.62|4185.02|4185.12|4184.52|26
1647297850000|2022-03-14 22:44:10|||||||||6
1647297860000|2022-03-14 22:44:20|4185.37|4184.77|4185.24|4184.64|4185.37|4184.77|4185.12|4184.52|7
1647297870000|2022-03-14 22:44:30|4185.37|4184.77|4185.37|4184.77|4185.37|4184.77|4185.37|4184.77|5
1647297880000|2022-03-14 22:44:40|4185.24|4184.64|4185.49|4184.89|4185.62|4185.02|4185.24|4184.64|8
1647297890000|2022-03-14 22:44:50|4185.62|4185.02|4185.62|4185.02|4185.62|4185.02|4185.49|4184.89|6
1647297900000|2022-03-14 22:45:00|4185.87|4185.27|4185.74|4185.14|4185.87|4185.27|4185.62|4185.02|11
1647297910000|2022-03-14 22:45:10|4185.87|4185.27|4185.62|4185.02|4185.87|4185.27|4185.62|4185.02|1
1647297920000|2022-03-14 22:45:20|4185.37|4184.77|4185.49|4184.89|4185.49|4184.89|4185.37|4184.77|15
1647297930000|2022-03-14 22:45:30|4185.62|4185.02|4185.87|4185.27|4185.87|4185.27|4185.62|4185.02|3
1647297940000|2022-03-14 22:45:40|||||||||2
1647297950000|2022-03-14 22:45:50|4186.37|4185.77|4186.37|4185.77|4186.37|4185.77|4186.37|4185.77|13
1647297960000|2022-03-14 22:46:00|4186.12|4185.52|4185.99|4185.39|4186.12|4185.52|4185.99|4185.39|16
1647297980000|2022-03-14 22:46:20|4186.12|4185.52|4186.37|4185.77|4186.37|4185.77|4186.12|4185.52|4
1647297990000|2022-03-14 22:46:30|4186.62|4186.02|4186.62|4186.02|4186.62|4186.02|4186.62|4186.02|5
1647298000000|2022-03-14 22:46:40|4186.37|4185.77|4186.37|4185.77|4186.37|4185.77|4186.37|4185.77|1
1647298010000|2022-03-14 22:46:50|4186.24|4185.64|4186.37|4185.77|4186.37|4185.77|4186.24|4185.64|7
1647298020000|2022-03-14 22:47:00|4186.62|4186.02|4187.24|4186.64|4187.37|4186.77|4186.62|4186.02|22
1647298030000|2022-03-14 22:47:10|4187.37|4186.77|4187.37|4186.77|4187.62|4187.02|4187.37|4186.77|15
1647298040000|2022-03-14 22:47:20|4187.12|4186.52|4187.12|4186.52|4187.24|4186.64|4187.12|4186.52|10
1647298050000|2022-03-14 22:47:30|4187.24|4186.64|4187.37|4186.77|4187.37|4186.77|4187.24|4186.64|4
1647298060000|2022-03-14 22:47:40|4187.49|4186.89|4188.12|4187.52|4188.12|4187.52|4187.37|4186.77|29
1647298070000|2022-03-14 22:47:50|4187.62|4187.02|4187.37|4186.77|4187.62|4187.02|4187.37|4186.77|27
1647298080000|2022-03-14 22:48:00|4187.49|4186.89|4187.49|4186.89|4187.62|4187.02|4187.49|4186.89|6
1647298090000|2022-03-14 22:48:10|4188.24|4187.64|4188.24|4187.64|4188.37|4187.77|4188.12|4187.52|104
1647298100000|2022-03-14 22:48:20|4188.12|4187.52|4188.12|4187.52|4188.24|4187.64|4188.12|4187.52|1
1647298110000|2022-03-14 22:48:30|4187.62|4187.02|4187.62|4187.02|4187.62|4187.02|4187.62|4187.02|18
1647298120000|2022-03-14 22:48:40|4187.49|4186.89|4187.49|4186.89|4187.49|4186.89|4187.49|4186.89|5
1647298130000|2022-03-14 22:48:50|4187.37|4186.77|4187.37|4186.77|4187.37|4186.77|4187.37|4186.77|1
1647298140000|2022-03-14 22:49:00|4187.12|4186.52|4187.24|4186.64|4187.24|4186.64|4186.99|4186.39|6
1647298160000|2022-03-14 22:49:20|4187.12|4186.52|4187.24|4186.64|4187.24|4186.64|4187.12|4186.52|9
1647298170000|2022-03-14 22:49:30|4187.12|4186.52|4186.99|4186.39|4187.12|4186.52|4186.99|4186.39|15
1647298180000|2022-03-14 22:49:40|4187.12|4186.52|4186.99|4186.39|4187.12|4186.52|4186.99|4186.39|1
1647298190000|2022-03-14 22:49:50|4186.87|4186.27|4186.37|4185.77|4186.99|4186.39|4186.37|4185.77|13
1647298200000|2022-03-14 22:50:00|4186.12|4185.52|4186.12|4185.52|4186.37|4185.77|4185.87|4185.27|38
1647298210000|2022-03-14 22:50:10|4185.99|4185.39|4185.99|4185.39|4186.12|4185.52|4185.99|4185.39|12
1647298220000|2022-03-14 22:50:20|4186.12|4185.52|4186.49|4185.89|4186.62|4186.02|4186.12|4185.52|10
1647298230000|2022-03-14 22:50:30|4186.62|4186.02|4186.24|4185.64|4186.87|4186.27|4186.24|4185.64|10
1647298240000|2022-03-14 22:50:40|||||||||4
1647298250000|2022-03-14 22:50:50|4186.37|4185.77|4185.99|4185.39|4186.37|4185.77|4185.99|4185.39|20
1647298260000|2022-03-14 22:51:00|4185.87|4185.27|4185.87|4185.27|4186.24|4185.64|4185.87|4185.27|21
1647298270000|2022-03-14 22:51:10|4185.99|4185.39|4185.74|4185.14|4185.99|4185.39|4185.74|4185.14|44
1647298280000|2022-03-14 22:51:20|4185.87|4185.27|4185.49|4184.89|4185.99|4185.39|4185.49|4184.89|24
1647298290000|2022-03-14 22:51:30|4185.99|4185.39|4185.87|4185.27|4185.99|4185.39|4185.74|4185.14|5
1647298300000|2022-03-14 22:51:40|4185.99|4185.39|4185.87|4185.27|4185.99|4185.39|4185.87|4185.27|13
1647298310000|2022-03-14 22:51:50|4185.99|4185.39|4185.87|4185.27|4185.99|4185.39|4185.87|4185.27|0
1647298320000|2022-03-14 22:52:00|4185.74|4185.14|4185.87|4185.27|4185.87|4185.27|4185.62|4185.02|7
1647298330000|2022-03-14 22:52:10|||||||||4
1647298360000|2022-03-14 22:52:40|4185.74|4185.14|4185.49|4184.89|4185.74|4185.14|4185.49|4184.89|1
1647298370000|2022-03-14 22:52:50|4185.37|4184.77|4185.37|4184.77|4185.49|4184.89|4185.37|4184.77|2
1647298380000|2022-03-14 22:53:00|4185.12|4184.52|4185.12|4184.52|4185.12|4184.52|4185.12|4184.52|10
1647298390000|2022-03-14 22:53:10|4185.37|4184.77|4185.37|4184.77|4185.37|4184.77|4185.37|4184.77|8
1647298400000|2022-03-14 22:53:20|4185.62|4185.02|4185.74|4185.14|4185.74|4185.14|4185.62|4185.02|7
1647298430000|2022-03-14 22:53:50|4185.87|4185.27|4186.24|4185.64|4186.24|4185.64|4185.87|4185.27|6
1647298440000|2022-03-14 22:54:00|4186.12|4185.52|4185.87|4185.27|4186.12|4185.52|4185.87|4185.27|4
1647298450000|2022-03-14 22:54:10|4185.99|4185.39|4186.24|4185.64|4186.37|4185.77|4185.99|4185.39|9
1647298460000|2022-03-14 22:54:20|4186.12|4185.52|4186.24|4185.64|4186.24|4185.64|4186.12|4185.52|1
1647298470000|2022-03-14 22:54:30|4186.12|4185.52|4185.87|4185.27|4186.12|4185.52|4185.62|4185.02|16
1647298480000|2022-03-14 22:54:40|4185.99|4185.39|4185.62|4185.02|4185.99|4185.39|4185.62|4185.02|3
1647298490000|2022-03-14 22:54:50|4185.37|4184.77|4185.37|4184.77|4185.37|4184.77|4185.37|4184.77|5
1647298500000|2022-03-14 22:55:00|||||||||3
1647298510000|2022-03-14 22:55:10|4185.24|4184.64|4185.87|4185.27|4185.87|4185.27|4185.24|4184.64|11
1647298520000|2022-03-14 22:55:20|4185.74|4185.14|4185.37|4184.77|4185.87|4185.27|4185.37|4184.77|13
1647298530000|2022-03-14 22:55:30|4185.87|4185.27|4185.74|4185.14|4185.87|4185.27|4185.74|4185.14|19
1647298540000|2022-03-14 22:55:40|4185.87|4185.27|4185.62|4185.02|4185.87|4185.27|4185.62|4185.02|4
1647298550000|2022-03-14 22:55:50|4185.37|4184.77|4185.24|4184.64|4185.37|4184.77|4185.24|4184.64|5
1647298560000|2022-03-14 22:56:00|4185.12|4184.52|4185.37|4184.77|4185.37|4184.77|4185.12|4184.52|2
1647298570000|2022-03-14 22:56:10|4185.24|4184.64|4185.62|4185.02|4185.62|4185.02|4185.24|4184.64|10
1647298580000|2022-03-14 22:56:20|4185.49|4184.89|4185.62|4185.02|4185.62|4185.02|4185.49|4184.89|2
1647298590000|2022-03-14 22:56:30|4185.87|4185.27|4185.87|4185.27|4185.87|4185.27|4185.87|4185.27|6
1647298600000|2022-03-14 22:56:40|4185.62|4185.02|4185.74|4185.14|4185.87|4185.27|4185.62|4185.02|9
1647298610000|2022-03-14 22:56:50|4185.62|4185.02|4185.62|4185.02|4185.62|4185.02|4185.62|4185.02|1
1647298620000|2022-03-14 22:57:00|4185.74|4185.14|4185.62|4185.02|4185.74|4185.14|4185.49|4184.89|13
1647298630000|2022-03-14 22:57:10|4185.87|4185.27|4186.12|4185.52|4186.12|4185.52|4185.87|4185.27|10
1647298640000|2022-03-14 22:57:20|4186.37|4185.77|4186.12|4185.52|4186.37|4185.77|4186.12|4185.52|4
1647298650000|2022-03-14 22:57:30|4185.99|4185.39|4185.99|4185.39|4185.99|4185.39|4185.99|4185.39|1
1647298670000|2022-03-14 22:57:50|4186.12|4185.52|4186.12|4185.52|4186.12|4185.52|4186.12|4185.52|0
1647298690000|2022-03-14 22:58:10|4185.62|4185.02|4185.74|4185.14|4185.87|4185.27|4185.62|4185.02|32
1647298700000|2022-03-14 22:58:20|4185.62|4185.02|4185.37|4184.77|4185.62|4185.02|4185.37|4184.77|5
1647298710000|2022-03-14 22:58:30|4185.24|4184.64|4185.24|4184.64|4185.24|4184.64|4185.24|4184.64|27
1647298720000|2022-03-14 22:58:40|4185.12|4184.52|4184.99|4184.39|4185.24|4184.64|4184.99|4184.39|10
1647298730000|2022-03-14 22:58:50|4185.12|4184.52|4185.37|4184.77|4185.37|4184.77|4185.12|4184.52|3
1647298740000|2022-03-14 22:59:00|4185.12|4184.52|4184.87|4184.27|4185.12|4184.52|4184.74|4184.14|31
1647298750000|2022-03-14 22:59:10|4184.99|4184.39|4184.87|4184.27|4185.12|4184.52|4184.87|4184.27|6
1647298760000|2022-03-14 22:59:20|4185.12|4184.52|4185.12|4184.52|4185.12|4184.52|4185.12|4184.52|6
1647298780000|2022-03-14 22:59:40|4184.99|4184.39|4185.12|4184.52|4185.12|4184.52|4184.99|4184.39|2
1647298800000|2022-03-14 23:00:00|4184.87|4184.27|4185.37|4184.77|4185.62|4185.02|4184.87|4184.27|44
1647298810000|2022-03-14 23:00:10|4185.24|4184.64|4185.12|4184.52|4185.37|4184.77|4185.12|4184.52|37
1647298820000|2022-03-14 23:00:20|4184.99|4184.39|4185.37|4184.77|4186.12|4185.52|4184.62|4184.02|103
1647298830000|2022-03-14 23:00:30|4185.12|4184.52|4185.12|4184.52|4185.12|4184.52|4184.62|4184.02|82
1647298840000|2022-03-14 23:00:40|4184.87|4184.27|4184.62|4184.02|4184.87|4184.27|4184.62|4184.02|39
1647298850000|2022-03-14 23:00:50|4184.49|4183.89|4183.87|4183.27|4184.49|4183.89|4183.87|4183.27|73
1647298860000|2022-03-14 23:01:00|4183.62|4183.02|4183.37|4182.77|4183.62|4183.02|4183.12|4182.52|50
1647298870000|2022-03-14 23:01:10|4182.87|4182.27|4183.24|4182.64|4183.37|4182.77|4182.87|4182.27|26
1647298880000|2022-03-14 23:01:20|4183.37|4182.77|4183.24|4182.64|4183.37|4182.77|4183.12|4182.52|2
1647298890000|2022-03-14 23:01:30|4183.37|4182.77|4183.12|4182.52|4183.37|4182.77|4183.12|4182.52|6
1647298900000|2022-03-14 23:01:40|4183.24|4182.64|4183.37|4182.77|4183.37|4182.77|4183.24|4182.64|3
1647298910000|2022-03-14 23:01:50|4182.87|4182.27|4182.87|4182.27|4183.12|4182.52|4182.87|4182.27|19
1647298920000|2022-03-14 23:02:00|4182.99|4182.39|4183.12|4182.52|4183.12|4182.52|4182.99|4182.39|2
1647298930000|2022-03-14 23:02:10|4183.37|4182.77|4183.62|4183.02|4183.62|4183.02|4183.37|4182.77|27
1647298940000|2022-03-14 23:02:20|4183.24|4182.64|4183.24|4182.64|4183.37|4182.77|4183.24|4182.64|5
1647298950000|2022-03-14 23:02:30|4182.87|4182.27|4182.87|4182.27|4183.12|4182.52|4182.87|4182.27|6
1647298960000|2022-03-14 23:02:40|4182.99|4182.39|4182.99|4182.39|4182.99|4182.39|4182.99|4182.39|5
1647298980000|2022-03-14 23:03:00|4183.12|4182.52|4183.12|4182.52|4183.12|4182.52|4183.12|4182.52|0
1647298990000|2022-03-14 23:03:10|4182.87|4182.27|4182.87|4182.27|4182.87|4182.27|4182.87|4182.27|17
1647299000000|2022-03-14 23:03:20|4183.37|4182.77|4183.37|4182.77|4183.37|4182.77|4183.24|4182.64|15
1647299010000|2022-03-14 23:03:30|4183.24|4182.64|4182.62|4182.02|4183.24|4182.64|4182.62|4182.02|72
1647299020000|2022-03-14 23:03:40|4182.37|4181.77|4182.12|4181.52|4182.37|4181.77|4181.87|4181.27|89
1647299030000|2022-03-14 23:03:50|4182.24|4181.64|4182.37|4181.77|4182.37|4181.77|4182.12|4181.52|42
1647299040000|2022-03-14 23:04:00|4182.12|4181.52|4182.37|4181.77|4182.37|4181.77|4182.12|4181.52|6
1647299050000|2022-03-14 23:04:10|4182.49|4181.89|4182.49|4181.89|4182.49|4181.89|4182.49|4181.89|5
1647299060000|2022-03-14 23:04:20|4182.37|4181.77|4182.24|4181.64|4182.37|4181.77|4182.12|4181.52|9
1647299070000|2022-03-14 23:04:30|4182.37|4181.77|4182.37|4181.77|4182.49|4181.89|4182.24|4181.64|2
1647299080000|2022-03-14 23:04:40|4182.49|4181.89|4182.37|4181.77|4182.87|4182.27|4182.37|4181.77|15
1647299090000|2022-03-14 23:04:50|4182.49|4181.89|4182.37|4181.77|4182.49|4181.89|4182.37|4181.77|0
1647299100000|2022-03-14 23:05:00|4182.12|4181.52|4182.12|4181.52|4182.24|4181.64|4181.99|4181.39|11
1647299110000|2022-03-14 23:05:10|||||||||2
1647299120000|2022-03-14 23:05:20|4181.99|4181.39|4182.37|4181.77|4182.37|4181.77|4181.87|4181.27|43
1647299130000|2022-03-14 23:05:30|4182.24|4181.64|4182.87|4182.27|4182.87|4182.27|4182.24|4181.64|40
1647299140000|2022-03-14 23:05:40|4182.74|4182.14|4182.62|4182.02|4182.87|4182.27|4182.62|4182.02|11
1647299150000|2022-03-14 23:05:50|4182.87|4182.27|4182.87|4182.27|4182.87|4182.27|4182.62|4182.02|17
1647299160000|2022-03-14 23:06:00|4183.37|4182.77|4183.24|4182.64|4183.37|4182.77|4183.12|4182.52|23
1647299170000|2022-03-14 23:06:10|4183.37|4182.77|4183.12|4182.52|4183.37|4182.77|4183.12|4182.52|2
1647299180000|2022-03-14 23:06:20|4183.37|4182.77|4183.62|4183.02|4183.62|4183.02|4183.37|4182.77|7
1647299190000|2022-03-14 23:06:30|4183.87|4183.27|4183.87|4183.27|4183.87|4183.27|4183.74|4183.14|24
1647299200000|2022-03-14 23:06:40|4183.74|4183.14|4183.62|4183.02|4183.74|4183.14|4183.62|4183.02|10
1647299210000|2022-03-14 23:06:50|4183.37|4182.77|4183.49|4182.89|4183.49|4182.89|4183.37|4182.77|6
1647299220000|2022-03-14 23:07:00|4183.62|4183.02|4183.49|4182.89|4183.62|4183.02|4183.49|4182.89|7
1647299230000|2022-03-14 23:07:10|4183.37|4182.77|4183.37|4182.77|4183.37|4182.77|4183.37|4182.77|1
1647299240000|2022-03-14 23:07:20|4183.24|4182.64|4183.12|4182.52|4183.24|4182.64|4183.12|4182.52|9
1647299250000|2022-03-14 23:07:30|4182.87|4182.27|4182.99|4182.39|4182.99|4182.39|4182.87|4182.27|11
1647299260000|2022-03-14 23:07:40|4183.12|4182.52|4183.24|4182.64|4183.24|4182.64|4183.12|4182.52|3
1647299270000|2022-03-14 23:07:50|4183.12|4182.52|4183.37|4182.77|4183.37|4182.77|4183.12|4182.52|2
1647299280000|2022-03-14 23:08:00|4183.62|4183.02|4184.12|4183.52|4184.12|4183.52|4183.62|4183.02|20
1647299290000|2022-03-14 23:08:10|4183.87|4183.27|4183.37|4182.77|4183.99|4183.39|4183.37|4182.77|26
1647299300000|2022-03-14 23:08:20|4183.24|4182.64|4183.49|4182.89|4183.49|4182.89|4183.24|4182.64|2
1647299310000|2022-03-14 23:08:30|4183.62|4183.02|4183.49|4182.89|4183.62|4183.02|4183.49|4182.89|1
1647299330000|2022-03-14 23:08:50|4183.62|4183.02|4183.12|4182.52|4183.74|4183.14|4183.12|4182.52|12
1647299340000|2022-03-14 23:09:00|4182.99|4182.39|4183.12|4182.52|4183.12|4182.52|4182.99|4182.39|5
1647299350000|2022-03-14 23:09:10|4183.24|4182.64|4183.49|4182.89|4183.49|4182.89|4183.24|4182.64|8
1647299360000|2022-03-14 23:09:20|4183.37|4182.77|4183.37|4182.77|4183.37|4182.77|4183.37|4182.77|2
1647299390000|2022-03-14 23:09:50|4183.12|4182.52|4183.12|4182.52|4183.12|4182.52|4183.12|4182.52|5
1647299400000|2022-03-14 23:10:00|4182.87|4182.27|4182.37|4181.77|4182.87|4182.27|4182.37|4181.77|17
1647299410000|2022-03-14 23:10:10|4182.49|4181.89|4181.87|4181.27|4182.49|4181.89|4181.87|4181.27|47
1647299420000|2022-03-14 23:10:20|4180.62|4180.02|4180.37|4179.77|4180.87|4180.27|4180.37|4179.77|146
1647299430000|2022-03-14 23:10:30|4180.49|4179.89|4181.37|4180.77|4181.49|4180.89|4180.49|4179.89|26
1647299440000|2022-03-14 23:10:40|4181.24|4180.64|4180.99|4180.39|4181.24|4180.64|4180.87|4180.27|44
1647299450000|2022-03-14 23:10:50|4181.12|4180.52|4181.37|4180.77|4181.37|4180.77|4180.99|4180.39|5
1647299460000|2022-03-14 23:11:00|4181.24|4180.64|4180.87|4180.27|4181.24|4180.64|4180.87|4180.27|12
1647299470000|2022-03-14 23:11:10|4180.99|4180.39|4180.99|4180.39|4180.99|4180.39|4180.74|4180.14|4
1647299480000|2022-03-14 23:11:20|4181.12|4180.52|4181.37|4180.77|4181.49|4180.89|4181.12|4180.52|33
1647299490000|2022-03-14 23:11:30|4181.24|4180.64|4181.12|4180.52|4181.24|4180.64|4181.12|4180.52|6
1647299500000|2022-03-14 23:11:40|4181.24|4180.64|4181.24|4180.64|4181.24|4180.64|4181.24|4180.64|2
1647299510000|2022-03-14 23:11:50|4181.12|4180.52|4181.12|4180.52|4181.12|4180.52|4181.12|4180.52|9
1647299520000|2022-03-14 23:12:00|4180.99|4180.39|4180.87|4180.27|4180.99|4180.39|4180.37|4179.77|22
1647299530000|2022-03-14 23:12:10|4180.74|4180.14|4180.74|4180.14|4180.87|4180.27|4180.62|4180.02|3
1647299540000|2022-03-14 23:12:20|4180.87|4180.27|4180.99|4180.39|4180.99|4180.39|4180.87|4180.27|2
1647299550000|2022-03-14 23:12:30|4180.87|4180.27|4181.12|4180.52|4181.12|4180.52|4180.87|4180.27|2
1647299560000|2022-03-14 23:12:40|4180.87|4180.27|4181.12|4180.52|4181.24|4180.64|4180.87|4180.27|12
1647299570000|2022-03-14 23:12:50|4181.37|4180.77|4181.37|4180.77|4181.37|4180.77|4181.37|4180.77|2
1647299580000|2022-03-14 23:13:00|4181.24|4180.64|4181.12|4180.52|4181.24|4180.64|4181.12|4180.52|3
1647299590000|2022-03-14 23:13:10|4181.37|4180.77|4181.37|4180.77|4181.37|4180.77|4181.37|4180.77|4
1647299600000|2022-03-14 23:13:20|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|4
1647299610000|2022-03-14 23:13:30|4181.37|4180.77|4181.49|4180.89|4181.49|4180.89|4181.37|4180.77|5
1647299620000|2022-03-14 23:13:40|4181.62|4181.02|4181.49|4180.89|4181.62|4181.02|4181.49|4180.89|6
1647299630000|2022-03-14 23:13:50|4181.37|4180.77|4181.24|4180.64|4181.37|4180.77|4181.24|4180.64|3
1647299640000|2022-03-14 23:14:00|4181.37|4180.77|4181.49|4180.89|4181.49|4180.89|4181.12|4180.52|3
1647299650000|2022-03-14 23:14:10|4181.37|4180.77|4181.62|4181.02|4181.87|4181.27|4181.37|4180.77|13
1647299660000|2022-03-14 23:14:20|4181.49|4180.89|4181.49|4180.89|4181.49|4180.89|4181.49|4180.89|2
1647299670000|2022-03-14 23:14:30|4181.62|4181.02|4181.87|4181.27|4181.87|4181.27|4181.62|4181.02|2
1647299690000|2022-03-14 23:14:50|4182.49|4181.89|4183.12|4182.52|4183.12|4182.52|4182.49|4181.89|47
1647299700000|2022-03-14 23:15:00|4183.37|4182.77|4182.87|4182.27|4183.62|4183.02|4182.87|4182.27|43
1647299710000|2022-03-14 23:15:10|4182.62|4182.02|4182.62|4182.02|4182.87|4182.27|4182.62|4182.02|6
1647299720000|2022-03-14 23:15:20|4182.74|4182.14|4183.12|4182.52|4183.12|4182.52|4182.62|4182.02|5
1647299730000|2022-03-14 23:15:30|4182.99|4182.39|4182.74|4182.14|4182.99|4182.39|4182.74|4182.14|8
1647299740000|2022-03-14 23:15:40|4182.62|4182.02|4183.12|4182.52|4183.12|4182.52|4182.62|4182.02|7
1647299750000|2022-03-14 23:15:50|4183.37|4182.77|4183.12|4182.52|4183.37|4182.77|4183.12|4182.52|9
1647299760000|2022-03-14 23:16:00|4184.12|4183.52|4184.12|4183.52|4184.24|4183.64|4183.99|4183.39|92
1647299770000|2022-03-14 23:16:10|4184.24|4183.64|4184.62|4184.02|4184.74|4184.14|4184.24|4183.64|48
1647299780000|2022-03-14 23:16:20|4184.49|4183.89|4184.37|4183.77|4184.49|4183.89|4184.37|4183.77|3
1647299800000|2022-03-14 23:16:40|4183.87|4183.27|4184.12|4183.52|4184.12|4183.52|4183.87|4183.27|12
1647299810000|2022-03-14 23:16:50|4183.99|4183.39|4183.99|4183.39|4183.99|4183.39|4183.99|4183.39|0
1647299830000|2022-03-14 23:17:10|4183.87|4183.27|4184.12|4183.52|4184.12|4183.52|4183.87|4183.27|2
1647299840000|2022-03-14 23:17:20|4184.24|4183.64|4184.24|4183.64|4184.24|4183.64|4184.24|4183.64|8
1647299850000|2022-03-14 23:17:30|4184.12|4183.52|4184.12|4183.52|4184.12|4183.52|4184.12|4183.52|0
1647299860000|2022-03-14 23:17:40|4183.87|4183.27|4184.37|4183.77|4184.37|4183.77|4183.62|4183.02|41
1647299870000|2022-03-14 23:17:50|4184.24|4183.64|4184.62|4184.02|4184.62|4184.02|4184.24|4183.64|10
1647299880000|2022-03-14 23:18:00|4184.49|4183.89|4184.24|4183.64|4184.62|4184.02|4184.24|4183.64|32
1647299890000|2022-03-14 23:18:10|4184.37|4183.77|4184.37|4183.77|4184.37|4183.77|4184.12|4183.52|3
1647299900000|2022-03-14 23:18:20|||||||||28
1647299910000|2022-03-14 23:18:30|4184.12|4183.52|4183.62|4183.02|4184.12|4183.52|4183.62|4183.02|34
1647299920000|2022-03-14 23:18:40|4182.99|4182.39|4183.12|4182.52|4183.12|4182.52|4182.87|4182.27|26
1647299930000|2022-03-14 23:18:50|4183.24|4182.64|4183.24|4182.64|4183.24|4182.64|4183.24|4182.64|0
1647299940000|2022-03-14 23:19:00|4183.12|4182.52|4184.24|4183.64|4184.24|4183.64|4183.12|4182.52|36
1647299950000|2022-03-14 23:19:10|4184.37|4183.77|4184.37|4183.77|4184.37|4183.77|4184.24|4183.64|2
1647299960000|2022-03-14 23:19:20|4184.49|4183.89|4184.62|4184.02|4184.62|4184.02|4184.37|4183.77|8
1647299970000|2022-03-14 23:19:30|4184.74|4184.14|4184.87|4184.27|4185.12|4184.52|4184.74|4184.14|30
1647299980000|2022-03-14 23:19:40|4184.62|4184.02|4184.62|4184.02|4184.62|4184.02|4184.37|4183.77|13
1647300000000|2022-03-14 23:20:00|4185.12|4184.52|4184.37|4183.77|4185.12|4184.52|4184.37|4183.77|62
1647300010000|2022-03-14 23:20:10|4184.49|4183.89|4184.49|4183.89|4184.49|4183.89|4184.37|4183.77|2
1647300020000|2022-03-14 23:20:20|4184.37|4183.77|4184.37|4183.77|4184.49|4183.89|4184.37|4183.77|2
1647300030000|2022-03-14 23:20:30|4184.49|4183.89|4184.62|4184.02|4184.62|4184.02|4184.49|4183.89|0
1647300040000|2022-03-14 23:20:40|4184.49|4183.89|4184.37|4183.77|4184.49|4183.89|4184.37|4183.77|3
1647300050000|2022-03-14 23:20:50|4184.49|4183.89|4184.62|4184.02|4184.62|4184.02|4184.49|4183.89|3
1647300060000|2022-03-14 23:21:00|4184.74|4184.14|4184.62|4184.02|4184.74|4184.14|4184.62|4184.02|6
1647300070000|2022-03-14 23:21:10|4184.74|4184.14|4184.74|4184.14|4184.87|4184.27|4184.74|4184.14|2
1647300080000|2022-03-14 23:21:20|4184.62|4184.02|4184.62|4184.02|4184.62|4184.02|4184.62|4184.02|0
1647300090000|2022-03-14 23:21:30|4184.37|4183.77|4184.12|4183.52|4184.37|4183.77|4184.12|4183.52|12
1647300100000|2022-03-14 23:21:40|4184.24|4183.64|4184.37|4183.77|4184.49|4183.89|4184.12|4183.52|2
1647300110000|2022-03-14 23:21:50|||||||||3
1647300120000|2022-03-14 23:22:00|||||||||1
1647300130000|2022-03-14 23:22:10|4184.49|4183.89|4184.62|4184.02|4184.62|4184.02|4184.49|4183.89|1
1647300140000|2022-03-14 23:22:20|4184.74|4184.14|4184.87|4184.27|4184.87|4184.27|4184.74|4184.14|0
1647300150000|2022-03-14 23:22:30|4184.74|4184.14|4184.62|4184.02|4184.74|4184.14|4184.62|4184.02|3
1647300160000|2022-03-14 23:22:40|4184.74|4184.14|4184.37|4183.77|4184.74|4184.14|4184.37|4183.77|5
1647300170000|2022-03-14 23:22:50|4184.49|4183.89|4184.49|4183.89|4184.49|4183.89|4184.49|4183.89|0
1647300180000|2022-03-14 23:23:00|4184.62|4184.02|4184.62|4184.02|4184.62|4184.02|4184.62|4184.02|2
1647300190000|2022-03-14 23:23:10|4184.74|4184.14|4184.37|4183.77|4184.74|4184.14|4184.37|4183.77|5
1647300200000|2022-03-14 23:23:20|4184.49|4183.89|4184.49|4183.89|4184.62|4184.02|4184.49|4183.89|6
1647300210000|2022-03-14 23:23:30|4184.24|4183.64|4184.12|4183.52|4184.24|4183.64|4184.12|4183.52|15
1647300220000|2022-03-14 23:23:40|4184.49|4183.89|4184.87|4184.27|4184.87|4184.27|4184.49|4183.89|11
1647300230000|2022-03-14 23:23:50|4184.62|4184.02|4184.74|4184.14|4184.87|4184.27|4184.62|4184.02|9
1647300240000|2022-03-14 23:24:00|4184.87|4184.27|4184.87|4184.27|4184.87|4184.27|4184.74|4184.14|2
1647300250000|2022-03-14 23:24:10|4185.24|4184.64|4184.37|4183.77|4185.24|4184.64|4184.37|4183.77|24
1647300260000|2022-03-14 23:24:20|4183.87|4183.27|4183.87|4183.27|4183.87|4183.27|4183.87|4183.27|14
1647300270000|2022-03-14 23:24:30|4183.99|4183.39|4183.37|4182.77|4183.99|4183.39|4183.37|4182.77|32
1647300280000|2022-03-14 23:24:40|4183.62|4183.02|4183.37|4182.77|4183.62|4183.02|4183.37|4182.77|27
1647300290000|2022-03-14 23:24:50|||||||||3
1647300300000|2022-03-14 23:25:00|4183.12|4182.52|4183.12|4182.52|4183.12|4182.52|4183.12|4182.52|16
1647300310000|2022-03-14 23:25:10|4183.37|4182.77|4183.62|4183.02|4183.87|4183.27|4183.37|4182.77|23
1647300320000|2022-03-14 23:25:20|4183.49|4182.89|4183.62|4183.02|4183.62|4183.02|4183.49|4182.89|1
1647300330000|2022-03-14 23:25:30|4183.49|4182.89|4183.87|4183.27|4183.87|4183.27|4183.49|4182.89|5
1647300340000|2022-03-14 23:25:40|4183.62|4183.02|4183.87|4183.27|4183.87|4183.27|4183.62|4183.02|8
1647300350000|2022-03-14 23:25:50|4184.24|4183.64|4183.74|4183.14|4184.24|4183.64|4183.74|4183.14|13
1647300360000|2022-03-14 23:26:00|4183.87|4183.27|4183.99|4183.39|4184.12|4183.52|4183.87|4183.27|5
1647300370000|2022-03-14 23:26:10|4183.87|4183.27|4183.99|4183.39|4183.99|4183.39|4183.87|4183.27|1
1647300390000|2022-03-14 23:26:30|4184.12|4183.52|4184.12|4183.52|4184.12|4183.52|4184.12|4183.52|0
1647300400000|2022-03-14 23:26:40|4183.99|4183.39|4183.99|4183.39|4184.12|4183.52|4183.99|4183.39|2
1647300410000|2022-03-14 23:26:50|4183.49|4182.89|4184.12|4183.52|4184.12|4183.52|4183.49|4182.89|23
1647300420000|2022-03-14 23:27:00|4183.99|4183.39|4183.87|4183.27|4183.99|4183.39|4183.87|4183.27|4
1647300430000|2022-03-14 23:27:10|4183.99|4183.39|4184.24|4183.64|4184.37|4183.77|4183.99|4183.39|11
1647300440000|2022-03-14 23:27:20|4184.37|4183.77|4184.74|4184.14|4184.74|4184.14|4184.24|4183.64|10
1647300450000|2022-03-14 23:27:30|4184.62|4184.02|4184.87|4184.27|4184.99|4184.39|4184.62|4184.02|5
1647300460000|2022-03-14 23:27:40|4184.99|4184.39|4184.74|4184.14|4185.12|4184.52|4184.74|4184.14|7
1647300470000|2022-03-14 23:27:50|4184.62|4184.02|4184.12|4183.52|4184.74|4184.14|4184.12|4183.52|7
1647300480000|2022-03-14 23:28:00|4183.99|4183.39|4184.12|4183.52|4184.37|4183.77|4183.99|4183.39|17
1647300490000|2022-03-14 23:28:10|4184.37|4183.77|4184.62|4184.02|4184.74|4184.14|4184.37|4183.77|17
1647300500000|2022-03-14 23:28:20|4184.49|4183.89|4184.24|4183.64|4184.62|4184.02|4184.24|4183.64|1
1647300510000|2022-03-14 23:28:30|4184.49|4183.89|4184.49|4183.89|4184.49|4183.89|4184.49|4183.89|1
1647300520000|2022-03-14 23:28:40|4184.62|4184.02|4184.37|4183.77|4184.62|4184.02|4184.37|4183.77|1
1647300530000|2022-03-14 23:28:50|4184.24|4183.64|4184.24|4183.64|4184.24|4183.64|4184.24|4183.64|8
1647300540000|2022-03-14 23:29:00|4184.12|4183.52|4183.99|4183.39|4184.12|4183.52|4183.99|4183.39|4
1647300550000|2022-03-14 23:29:10|4184.24|4183.64|4184.12|4183.52|4184.24|4183.64|4184.12|4183.52|11
1647300560000|2022-03-14 23:29:20|4184.24|4183.64|4184.24|4183.64|4184.24|4183.64|4184.12|4183.52|2
1647300570000|2022-03-14 23:29:30|4184.12|4183.52|4184.37|4183.77|4184.37|4183.77|4184.12|4183.52|2
1647300590000|2022-03-14 23:29:50|4184.24|4183.64|4184.37|4183.77|4184.37|4183.77|4184.12|4183.52|4
1647300600000|2022-03-14 23:30:00|4184.24|4183.64|4185.12|4184.52|4185.12|4184.52|4184.24|4183.64|20
1647300610000|2022-03-14 23:30:10|4184.99|4184.39|4184.99|4184.39|4184.99|4184.39|4184.87|4184.27|15
1647300620000|2022-03-14 23:30:20|4185.12|4184.52|4185.37|4184.77|4185.62|4185.02|4185.12|4184.52|29
1647300630000|2022-03-14 23:30:30|4185.49|4184.89|4185.24|4184.64|4185.62|4185.02|4185.24|4184.64|7
1647300640000|2022-03-14 23:30:40|4185.12|4184.52|4185.37|4184.77|4185.37|4184.77|4185.12|4184.52|1
1647300650000|2022-03-14 23:30:50|4185.24|4184.64|4185.37|4184.77|4185.37|4184.77|4185.12|4184.52|2
1647300660000|2022-03-14 23:31:00|4185.24|4184.64|4184.87|4184.27|4185.24|4184.64|4184.87|4184.27|7
1647300670000|2022-03-14 23:31:10|4184.99|4184.39|4184.99|4184.39|4184.99|4184.39|4184.87|4184.27|1
1647300680000|2022-03-14 23:31:20|4185.12|4184.52|4185.12|4184.52|4185.37|4184.77|4184.99|4184.39|8
1647300690000|2022-03-14 23:31:30|4185.24|4184.64|4185.12|4184.52|4185.37|4184.77|4185.12|4184.52|3
1647300700000|2022-03-14 23:31:40|4184.99|4184.39|4184.87|4184.27|4185.12|4184.52|4184.87|4184.27|7
1647300710000|2022-03-14 23:31:50|4184.99|4184.39|4184.87|4184.27|4185.12|4184.52|4184.87|4184.27|3
1647300720000|2022-03-14 23:32:00|4185.12|4184.52|4185.12|4184.52|4185.12|4184.52|4185.12|4184.52|1
1647300730000|2022-03-14 23:32:10|4185.37|4184.77|4185.12|4184.52|4185.37|4184.77|4185.12|4184.52|10
1647300740000|2022-03-14 23:32:20|4184.87|4184.27|4184.62|4184.02|4184.87|4184.27|4184.62|4184.02|18
1647300750000|2022-03-14 23:32:30|4183.87|4183.27|4184.12|4183.52|4184.12|4183.52|4183.87|4183.27|33
1647300760000|2022-03-14 23:32:40|4183.99|4183.39|4183.74|4183.14|4184.24|4183.64|4183.62|4183.02|44
1647300770000|2022-03-14 23:32:50|4183.87|4183.27|4183.12|4182.52|4183.87|4183.27|4183.12|4182.52|28
1647300780000|2022-03-14 23:33:00|4183.37|4182.77|4183.37|4182.77|4183.37|4182.77|4183.12|4182.52|98
1647300790000|2022-03-14 23:33:10|||||||||12
1647300800000|2022-03-14 23:33:20|4183.12|4182.52|4183.74|4183.14|4183.74|4183.14|4183.12|4182.52|27
1647300810000|2022-03-14 23:33:30|4183.62|4183.02|4183.62|4183.02|4183.62|4183.02|4183.62|4183.02|0
1647300820000|2022-03-14 23:33:40|4183.74|4183.14|4183.62|4183.02|4183.74|4183.14|4183.62|4183.02|0
1647300830000|2022-03-14 23:33:50|4183.49|4182.89|4183.37|4182.77|4183.49|4182.89|4183.37|4182.77|2
1647300840000|2022-03-14 23:34:00|4183.24|4182.64|4183.62|4183.02|4183.62|4183.02|4183.24|4182.64|14
1647300860000|2022-03-14 23:34:20|4183.87|4183.27|4183.74|4183.14|4183.87|4183.27|4183.62|4183.02|73
1647300870000|2022-03-14 23:34:30|4183.87|4183.27|4183.74|4183.14|4183.87|4183.27|4183.62|4183.02|2
1647300880000|2022-03-14 23:34:40|||||||||3
1647300890000|2022-03-14 23:34:50|4183.62|4183.02|4183.49|4182.89|4183.62|4183.02|4183.49|4182.89|3
1647300900000|2022-03-14 23:35:00|4183.62|4183.02|4184.12|4183.52|4184.12|4183.52|4183.62|4183.02|17
1647300910000|2022-03-14 23:35:10|4184.24|4183.64|4184.12|4183.52|4184.24|4183.64|4184.12|4183.52|5
1647300920000|2022-03-14 23:35:20|4184.24|4183.64|4184.24|4183.64|4184.24|4183.64|4184.24|4183.64|3
1647300930000|2022-03-14 23:35:30|4184.37|4183.77|4185.49|4184.89|4185.62|4185.02|4184.37|4183.77|40
1647300940000|2022-03-14 23:35:40|4185.62|4185.02|4185.62|4185.02|4185.62|4185.02|4185.37|4184.77|16
1647300950000|2022-03-14 23:35:50|4185.74|4185.14|4185.62|4185.02|4185.87|4185.27|4185.62|4185.02|16
1647300960000|2022-03-14 23:36:00|4185.49|4184.89|4185.62|4185.02|4185.87|4185.27|4185.37|4184.77|23
1647300970000|2022-03-14 23:36:10|4185.74|4185.14|4185.37|4184.77|4185.87|4185.27|4185.37|4184.77|9
1647300980000|2022-03-14 23:36:20|4185.49|4184.89|4185.49|4184.89|4185.49|4184.89|4185.37|4184.77|0
1647300990000|2022-03-14 23:36:30|4185.37|4184.77|4185.37|4184.77|4185.62|4185.02|4185.37|4184.77|17
1647301000000|2022-03-14 23:36:40|4185.49|4184.89|4185.49|4184.89|4185.49|4184.89|4185.49|4184.89|0
1647301010000|2022-03-14 23:36:50|4185.37|4184.77|4185.37|4184.77|4185.37|4184.77|4185.37|4184.77|3
1647301020000|2022-03-14 23:37:00|4185.49|4184.89|4185.37|4184.77|4185.49|4184.89|4185.37|4184.77|2
1647301030000|2022-03-14 23:37:10|4185.62|4185.02|4185.49|4184.89|4185.74|4185.14|4185.37|4184.77|15
1647301040000|2022-03-14 23:37:20|4185.62|4185.02|4185.99|4185.39|4186.12|4185.52|4185.62|4185.02|51
1647301050000|2022-03-14 23:37:30|4185.87|4185.27|4185.99|4185.39|4186.12|4185.52|4185.62|4185.02|14
1647301060000|2022-03-14 23:37:40|4185.87|4185.27|4185.99|4185.39|4185.99|4185.39|4185.87|4185.27|2
1647301070000|2022-03-14 23:37:50|4185.87|4185.27|4185.62|4185.02|4185.87|4185.27|4185.37|4184.77|16
1647301080000|2022-03-14 23:38:00|4185.37|4184.77|4184.99|4184.39|4185.37|4184.77|4184.99|4184.39|22
1647301090000|2022-03-14 23:38:10|4184.87|4184.27|4185.12|4184.52|4185.12|4184.52|4184.87|4184.27|6
1647301100000|2022-03-14 23:38:20|4185.24|4184.64|4185.37|4184.77|4185.37|4184.77|4185.24|4184.64|6
1647301110000|2022-03-14 23:38:30|4185.24|4184.64|4185.24|4184.64|4185.24|4184.64|4185.24|4184.64|2
1647301120000|2022-03-14 23:38:40|4185.12|4184.52|4185.12|4184.52|4185.12|4184.52|4185.12|4184.52|0
1647301130000|2022-03-14 23:38:50|4185.24|4184.64|4185.87|4185.27|4185.87|4185.27|4185.24|4184.64|29
1647301140000|2022-03-14 23:39:00|4185.74|4185.14|4185.12|4184.52|4185.74|4185.14|4185.12|4184.52|20
1647301150000|2022-03-14 23:39:10|4184.99|4184.39|4184.99|4184.39|4184.99|4184.39|4184.99|4184.39|3
1647301160000|2022-03-14 23:39:20|4185.24|4184.64|4185.24|4184.64|4185.24|4184.64|4185.24|4184.64|12
1647301180000|2022-03-14 23:39:40|4185.12|4184.52|4185.49|4184.89|4185.49|4184.89|4185.12|4184.52|6
1647301190000|2022-03-14 23:39:50|4185.62|4185.02|4185.74|4185.14|4185.74|4185.14|4185.62|4185.02|0
1647301200000|2022-03-14 23:40:00|4185.62|4185.02|4185.62|4185.02|4185.74|4185.14|4185.62|4185.02|14
1647301210000|2022-03-14 23:40:10|4185.99|4185.39|4186.12|4185.52|4186.12|4185.52|4185.87|4185.27|21
1647301220000|2022-03-14 23:40:20|4185.87|4185.27|4186.12|4185.52|4186.12|4185.52|4185.87|4185.27|5
1647301230000|2022-03-14 23:40:30|4185.99|4185.39|4185.99|4185.39|4185.99|4185.39|4185.99|4185.39|1
1647301240000|2022-03-14 23:40:40|4186.12|4185.52|4186.12|4185.52|4186.12|4185.52|4186.12|4185.52|1
1647301250000|2022-03-14 23:40:50|||||||||2
1647301260000|2022-03-14 23:41:00|4186.24|4185.64|4185.62|4185.02|4186.24|4185.64|4185.62|4185.02|23
1647301270000|2022-03-14 23:41:10|4185.49|4184.89|4185.24|4184.64|4185.49|4184.89|4185.12|4184.52|9
1647301280000|2022-03-14 23:41:20|4185.12|4184.52|4185.12|4184.52|4185.12|4184.52|4185.12|4184.52|0
1647301300000|2022-03-14 23:41:40|4185.24|4184.64|4185.24|4184.64|4185.24|4184.64|4185.24|4184.64|0
1647301310000|2022-03-14 23:41:50|||||||||1
1647301320000|2022-03-14 23:42:00|4185.37|4184.77|4185.24|4184.64|4185.37|4184.77|4185.24|4184.64|2
1647301330000|2022-03-14 23:42:10|4185.12|4184.52|4185.12|4184.52|4185.37|4184.77|4185.12|4184.52|2
1647301340000|2022-03-14 23:42:20|4184.87|4184.27|4184.87|4184.27|4185.12|4184.52|4184.87|4184.27|12
1647301350000|2022-03-14 23:42:30|4184.74|4184.14|4184.74|4184.14|4184.87|4184.27|4184.74|4184.14|6
1647301360000|2022-03-14 23:42:40|4184.62|4184.02|4184.87|4184.27|4184.87|4184.27|4184.62|4184.02|8
1647301380000|2022-03-14 23:43:00|4184.62|4184.02|4184.24|4183.64|4184.62|4184.02|4184.24|4183.64|36
1647301390000|2022-03-14 23:43:10|4184.12|4183.52|4183.87|4183.27|4184.12|4183.52|4183.87|4183.27|17
1647301400000|2022-03-14 23:43:20|4184.12|4183.52|4184.12|4183.52|4184.12|4183.52|4183.87|4183.27|15
1647301410000|2022-03-14 23:43:30|4184.37|4183.77|4184.62|4184.02|4184.62|4184.02|4184.37|4183.77|22
1647301420000|2022-03-14 23:43:40|4184.49|4183.89|4184.62|4184.02|4184.87|4184.27|4184.37|4183.77|24
1647301430000|2022-03-14 23:43:50|4184.74|4184.14|4184.62|4184.02|4184.87|4184.27|4184.62|4184.02|13
1647301440000|2022-03-14 23:44:00|4184.49|4183.89|4184.62|4184.02|4184.62|4184.02|4184.49|4183.89|5
1647301450000|2022-03-14 23:44:10|4184.87|4184.27|4184.62|4184.02|4184.87|4184.27|4184.62|4184.02|6
1647301460000|2022-03-14 23:44:20|4184.74|4184.14|4184.62|4184.02|4184.87|4184.27|4184.62|4184.02|8
1647301470000|2022-03-14 23:44:30|4184.74|4184.14|4184.62|4184.02|4184.74|4184.14|4184.62|4184.02|7
1647301480000|2022-03-14 23:44:40|4184.87|4184.27|4184.74|4184.14|4184.87|4184.27|4184.74|4184.14|2
1647301490000|2022-03-14 23:44:50|4184.87|4184.27|4184.87|4184.27|4184.87|4184.27|4184.74|4184.14|3
1647301500000|2022-03-14 23:45:00|4185.12|4184.52|4184.87|4184.27|4185.12|4184.52|4184.74|4184.14|15
1647301510000|2022-03-14 23:45:10|4184.74|4184.14|4184.74|4184.14|4184.74|4184.14|4184.62|4184.02|0
1647301520000|2022-03-14 23:45:20|4184.62|4184.02|4184.87|4184.27|4184.87|4184.27|4184.62|4184.02|1
1647301530000|2022-03-14 23:45:30|4184.99|4184.39|4185.24|4184.64|4185.37|4184.77|4184.99|4184.39|19
1647301540000|2022-03-14 23:45:40|4185.37|4184.77|4184.87|4184.27|4185.37|4184.77|4184.87|4184.27|1
1647301550000|2022-03-14 23:45:50|4185.12|4184.52|4182.12|4181.52|4185.12|4184.52|4181.62|4181.02|328
1647301560000|2022-03-14 23:46:00|4181.87|4181.27|4182.37|4181.77|4182.37|4181.77|4181.87|4181.27|24
1647301570000|2022-03-14 23:46:10|4182.49|4181.89|4182.37|4181.77|4182.62|4182.02|4182.12|4181.52|29
1647301580000|2022-03-14 23:46:20|4182.49|4181.89|4182.37|4181.77|4182.49|4181.89|4182.12|4181.52|11
1647301590000|2022-03-14 23:46:30|||||||||11
1647301600000|2022-03-14 23:46:40|4182.12|4181.52|4182.37|4181.77|4182.37|4181.77|4182.12|4181.52|13
1647301610000|2022-03-14 23:46:50|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|5
1647301620000|2022-03-14 23:47:00|4182.24|4181.64|4182.12|4181.52|4182.24|4181.64|4182.12|4181.52|16
1647301630000|2022-03-14 23:47:10|4182.24|4181.64|4182.37|4181.77|4182.37|4181.77|4182.12|4181.52|2
1647301640000|2022-03-14 23:47:20|4182.62|4182.02|4182.74|4182.14|4182.74|4182.14|4182.62|4182.02|4
1647301650000|2022-03-14 23:47:30|4182.62|4182.02|4182.12|4181.52|4182.62|4182.02|4182.12|4181.52|17
1647301660000|2022-03-14 23:47:40|4182.37|4181.77|4182.12|4181.52|4182.62|4182.02|4182.12|4181.52|42
1647301670000|2022-03-14 23:47:50|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|4
1647301680000|2022-03-14 23:48:00|4182.49|4181.89|4182.49|4181.89|4182.62|4182.02|4182.49|4181.89|15
1647301690000|2022-03-14 23:48:10|4182.62|4182.02|4182.62|4182.02|4182.87|4182.27|4182.62|4182.02|5
1647301700000|2022-03-14 23:48:20|4182.74|4182.14|4182.62|4182.02|4182.87|4182.27|4182.62|4182.02|4
1647301710000|2022-03-14 23:48:30|4182.37|4181.77|4182.87|4182.27|4182.87|4182.27|4182.37|4181.77|7
1647301720000|2022-03-14 23:48:40|4182.74|4182.14|4182.37|4181.77|4182.74|4182.14|4182.37|4181.77|3
1647301730000|2022-03-14 23:48:50|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|5
1647301740000|2022-03-14 23:49:00|4182.24|4181.64|4182.62|4182.02|4182.62|4182.02|4182.24|4181.64|15
1647301750000|2022-03-14 23:49:10|4182.49|4181.89|4182.87|4182.27|4182.87|4182.27|4182.49|4181.89|10
1647301760000|2022-03-14 23:49:20|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|12
1647301770000|2022-03-14 23:49:30|4183.12|4182.52|4182.87|4182.27|4183.12|4182.52|4182.87|4182.27|8
1647301780000|2022-03-14 23:49:40|4182.99|4182.39|4182.87|4182.27|4182.99|4182.39|4182.87|4182.27|4
1647301790000|2022-03-14 23:49:50|4182.62|4182.02|4182.37|4181.77|4182.74|4182.14|4182.37|4181.77|8
1647301800000|2022-03-14 23:50:00|4182.49|4181.89|4182.87|4182.27|4182.87|4182.27|4182.49|4181.89|12
1647301810000|2022-03-14 23:50:10|4182.62|4182.02|4182.87|4182.27|4182.87|4182.27|4182.62|4182.02|4
1647301820000|2022-03-14 23:50:20|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|1
1647301830000|2022-03-14 23:50:30|4182.49|4181.89|4182.62|4182.02|4182.62|4182.02|4182.49|4181.89|2
1647301840000|2022-03-14 23:50:40|4182.49|4181.89|4182.37|4181.77|4182.49|4181.89|4181.87|4181.27|41
1647301850000|2022-03-14 23:50:50|4182.24|4181.64|4182.62|4182.02|4182.62|4182.02|4182.24|4181.64|4
1647301860000|2022-03-14 23:51:00|4182.87|4182.27|4182.49|4181.89|4182.87|4182.27|4182.49|4181.89|17
1647301870000|2022-03-14 23:51:10|4182.62|4182.02|4182.62|4182.02|4182.87|4182.27|4182.62|4182.02|11
1647301880000|2022-03-14 23:51:20|4182.49|4181.89|4182.87|4182.27|4182.87|4182.27|4182.49|4181.89|3
1647301890000|2022-03-14 23:51:30|4182.62|4182.02|4182.49|4181.89|4182.62|4182.02|4182.49|4181.89|4
1647301900000|2022-03-14 23:51:40|4182.12|4181.52|4181.87|4181.27|4182.12|4181.52|4181.37|4180.77|43
1647301910000|2022-03-14 23:51:50|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|9
1647301920000|2022-03-14 23:52:00|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|4181.62|4181.02|14
1647301930000|2022-03-14 23:52:10|4181.62|4181.02|4181.37|4180.77|4181.62|4181.02|4181.37|4180.77|21
1647301940000|2022-03-14 23:52:20|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|4181.37|4180.77|56
1647301950000|2022-03-14 23:52:30|4181.37|4180.77|4181.62|4181.02|4181.62|4181.02|4181.37|4180.77|5
1647301960000|2022-03-14 23:52:40|4181.74|4181.14|4181.62|4181.02|4181.87|4181.27|4181.62|4181.02|8
1647301970000|2022-03-14 23:52:50|4181.49|4180.89|4181.62|4181.02|4181.87|4181.27|4181.37|4180.77|11
1647301980000|2022-03-14 23:53:00|4181.74|4181.14|4181.62|4181.02|4181.74|4181.14|4181.49|4180.89|4
1647302000000|2022-03-14 23:53:20|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|9
1647302010000|2022-03-14 23:53:30|4181.99|4181.39|4181.87|4181.27|4182.12|4181.52|4181.87|4181.27|36
1647302020000|2022-03-14 23:53:40|4181.99|4181.39|4181.99|4181.39|4182.12|4181.52|4181.99|4181.39|6
1647302030000|2022-03-14 23:53:50|||||||||1
1647302040000|2022-03-14 23:54:00|4182.12|4181.52|4182.12|4181.52|4182.62|4182.02|4181.87|4181.27|33
1647302060000|2022-03-14 23:54:20|4182.24|4181.64|4182.37|4181.77|4182.62|4182.02|4182.24|4181.64|19
1647302070000|2022-03-14 23:54:30|4182.49|4181.89|4182.37|4181.77|4182.62|4182.02|4182.37|4181.77|5
1647302080000|2022-03-14 23:54:40|4182.12|4181.52|4181.87|4181.27|4182.24|4181.64|4181.87|4181.27|8
1647302090000|2022-03-14 23:54:50|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|4181.99|4181.39|10
1647302100000|2022-03-14 23:55:00|4182.24|4181.64|4182.37|4181.77|4182.37|4181.77|4182.24|4181.64|0
1647302110000|2022-03-14 23:55:10|4182.49|4181.89|4182.87|4182.27|4182.87|4182.27|4182.12|4181.52|24
1647302120000|2022-03-14 23:55:20|4182.62|4182.02|4182.74|4182.14|4182.74|4182.14|4182.62|4182.02|11
1647302130000|2022-03-14 23:55:30|4182.87|4182.27|4182.87|4182.27|4182.87|4182.27|4182.62|4182.02|11
1647302140000|2022-03-14 23:55:40|||||||||1
1647302150000|2022-03-14 23:55:50|4182.99|4182.39|4182.87|4182.27|4182.99|4182.39|4182.74|4182.14|3
1647302160000|2022-03-14 23:56:00|4182.62|4182.02|4182.37|4181.77|4182.62|4182.02|4182.37|4181.77|13
1647302170000|2022-03-14 23:56:10|4182.62|4182.02|4182.87|4182.27|4182.87|4182.27|4182.62|4182.02|7
1647302180000|2022-03-14 23:56:20|4182.74|4182.14|4182.62|4182.02|4182.87|4182.27|4182.62|4182.02|7
1647302190000|2022-03-14 23:56:30|4182.74|4182.14|4182.62|4182.02|4182.74|4182.14|4182.62|4182.02|16
1647302200000|2022-03-14 23:56:40|4182.49|4181.89|4182.12|4181.52|4182.62|4182.02|4182.12|4181.52|885
1647302210000|2022-03-14 23:56:50|4182.24|4181.64|4181.87|4181.27|4182.24|4181.64|4181.87|4181.27|20
1647302220000|2022-03-14 23:57:00|4181.74|4181.14|4181.62|4181.02|4181.74|4181.14|4181.37|4180.77|22
1647302230000|2022-03-14 23:57:10|4181.49|4180.89|4181.62|4181.02|4181.62|4181.02|4181.37|4180.77|15
1647302240000|2022-03-14 23:57:20|4181.74|4181.14|4181.74|4181.14|4181.87|4181.27|4181.62|4181.02|12
1647302250000|2022-03-14 23:57:30|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|4181.74|4181.14|14
1647302260000|2022-03-14 23:57:40|4181.99|4181.39|4181.87|4181.27|4181.99|4181.39|4181.87|4181.27|12
1647302270000|2022-03-14 23:57:50|4182.12|4181.52|4181.87|4181.27|4182.12|4181.52|4181.87|4181.27|16
1647302280000|2022-03-14 23:58:00|4181.99|4181.39|4181.87|4181.27|4182.12|4181.52|4181.87|4181.27|10
1647302290000|2022-03-14 23:58:10|4182.37|4181.77|4181.99|4181.39|4182.49|4181.89|4181.99|4181.39|55
1647302300000|2022-03-14 23:58:20|4182.12|4181.52|4181.87|4181.27|4182.12|4181.52|4181.87|4181.27|7
1647302310000|2022-03-14 23:58:30|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|6
1647302320000|2022-03-14 23:58:40|4182.24|4181.64|4182.12|4181.52|4182.24|4181.64|4182.12|4181.52|1
1647302330000|2022-03-14 23:58:50|4182.24|4181.64|4182.37|4181.77|4182.37|4181.77|4182.24|4181.64|4
1647302340000|2022-03-14 23:59:00|4182.24|4181.64|4182.12|4181.52|4182.24|4181.64|4182.12|4181.52|42
1647302350000|2022-03-14 23:59:10|||||||||3
1647302360000|2022-03-14 23:59:20|4181.99|4181.39|4181.62|4181.02|4182.12|4181.52|4181.37|4180.77|60
1647302370000|2022-03-14 23:59:30|4181.49|4180.89|4181.37|4180.77|4181.62|4181.02|4181.37|4180.77|33
1647302380000|2022-03-14 23:59:40|||||||||43
1647302390000|2022-03-14 23:59:50|4181.62|4181.02|4181.87|4181.27|4181.87|4181.27|4181.62|4181.02|43
1647302400000|2022-03-15 00:00:00|4181.74|4181.14|4181.62|4181.02|4181.87|4181.27|4181.37|4180.77|50
1647302410000|2022-03-15 00:00:10|4181.49|4180.89|4181.37|4180.77|4181.62|4181.02|4181.37|4180.77|12
1647302420000|2022-03-15 00:00:20|4181.49|4180.89|4181.87|4181.27|4181.87|4181.27|4181.49|4180.89|8
1647302430000|2022-03-15 00:00:30|4182.12|4181.52|4182.37|4181.77|4182.62|4182.02|4182.12|4181.52|20
1647302440000|2022-03-15 00:00:40|4182.12|4181.52|4182.24|4181.64|4182.37|4181.77|4182.12|4181.52|13
1647302450000|2022-03-15 00:00:50|4182.37|4181.77|4182.37|4181.77|4182.49|4181.89|4182.12|4181.52|4
1647302460000|2022-03-15 00:01:00|4182.49|4181.89|4182.49|4181.89|4182.49|4181.89|4182.24|4181.64|41
1647302470000|2022-03-15 00:01:10|4182.37|4181.77|4182.87|4182.27|4182.87|4182.27|4182.37|4181.77|33
1647302480000|2022-03-15 00:01:20|4182.99|4182.39|4182.87|4182.27|4183.37|4182.77|4182.62|4182.02|33
1647302490000|2022-03-15 00:01:30|4182.99|4182.39|4182.87|4182.27|4183.24|4182.64|4182.87|4182.27|19
1647302500000|2022-03-15 00:01:40|4182.62|4182.02|4182.62|4182.02|4182.87|4182.27|4182.62|4182.02|11
1647302510000|2022-03-15 00:01:50|4182.74|4182.14|4182.87|4182.27|4182.87|4182.27|4182.74|4182.14|1
1647302520000|2022-03-15 00:02:00|4183.12|4182.52|4182.62|4182.02|4183.37|4182.77|4182.62|4182.02|45
1647302530000|2022-03-15 00:02:10|4182.87|4182.27|4182.87|4182.27|4182.87|4182.27|4182.62|4182.02|9
1647302540000|2022-03-15 00:02:20|4182.74|4182.14|4182.62|4182.02|4182.87|4182.27|4182.62|4182.02|4
1647302550000|2022-03-15 00:02:30|4182.49|4181.89|4181.87|4181.27|4182.49|4181.89|4181.87|4181.27|13
1647302560000|2022-03-15 00:02:40|4181.99|4181.39|4181.37|4180.77|4182.12|4181.52|4181.37|4180.77|48
1647302570000|2022-03-15 00:02:50|4181.49|4180.89|4181.62|4181.02|4181.62|4181.02|4181.37|4180.77|14
1647302580000|2022-03-15 00:03:00|4181.49|4180.89|4181.62|4181.02|4181.87|4181.27|4181.37|4180.77|68
1647302590000|2022-03-15 00:03:10|4181.49|4180.89|4181.37|4180.77|4181.62|4181.02|4181.37|4180.77|24
1647302600000|2022-03-15 00:03:20|4180.62|4180.02|4180.87|4180.27|4180.87|4180.27|4180.62|4180.02|99
1647302610000|2022-03-15 00:03:30|4180.99|4180.39|4180.37|4179.77|4181.12|4180.52|4180.37|4179.77|12
1647302620000|2022-03-15 00:03:40|4180.12|4179.52|4179.62|4179.02|4180.12|4179.52|4179.62|4179.02|66
1647302630000|2022-03-15 00:03:50|4179.74|4179.14|4179.62|4179.02|4179.74|4179.14|4179.62|4179.02|4
1647302640000|2022-03-15 00:04:00|4180.12|4179.52|4180.12|4179.52|4180.12|4179.52|4179.62|4179.02|139
1647302650000|2022-03-15 00:04:10|4180.24|4179.64|4180.12|4179.52|4180.37|4179.77|4179.87|4179.27|26
1647302660000|2022-03-15 00:04:20|4180.24|4179.64|4179.74|4179.14|4180.49|4179.89|4179.74|4179.14|27
1647302670000|2022-03-15 00:04:30|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|18
1647302680000|2022-03-15 00:04:40|4179.74|4179.14|4180.12|4179.52|4180.12|4179.52|4179.74|4179.14|3
1647302690000|2022-03-15 00:04:50|4180.24|4179.64|4180.24|4179.64|4180.24|4179.64|4180.24|4179.64|13
1647302700000|2022-03-15 00:05:00|4180.37|4179.77|4181.12|4180.52|4181.37|4180.77|4180.37|4179.77|48
1647302710000|2022-03-15 00:05:10|4181.37|4180.77|4182.12|4181.52|4182.37|4181.77|4181.37|4180.77|30
1647302720000|2022-03-15 00:05:20|4182.37|4181.77|4181.99|4181.39|4182.37|4181.77|4181.74|4181.14|15
1647302730000|2022-03-15 00:05:30|4181.87|4181.27|4182.12|4181.52|4182.12|4181.52|4181.87|4181.27|45
1647302740000|2022-03-15 00:05:40|4181.99|4181.39|4182.37|4181.77|4182.62|4182.02|4181.99|4181.39|8
1647302750000|2022-03-15 00:05:50|4182.24|4181.64|4182.49|4181.89|4182.62|4182.02|4182.12|4181.52|15
1647302760000|2022-03-15 00:06:00|4182.87|4182.27|4183.12|4182.52|4183.12|4182.52|4182.37|4181.77|57
1647302770000|2022-03-15 00:06:10|4182.99|4182.39|4182.99|4182.39|4183.12|4182.52|4182.87|4182.27|15
1647302780000|2022-03-15 00:06:20|4182.87|4182.27|4182.87|4182.27|4182.87|4182.27|4182.74|4182.14|12
1647302790000|2022-03-15 00:06:30|4182.99|4182.39|4182.49|4181.89|4183.12|4182.52|4182.49|4181.89|11
1647302800000|2022-03-15 00:06:40|4182.62|4182.02|4183.12|4182.52|4183.12|4182.52|4182.49|4181.89|19
1647302810000|2022-03-15 00:06:50|4182.87|4182.27|4182.62|4182.02|4183.12|4182.52|4182.49|4181.89|11
1647302820000|2022-03-15 00:07:00|4182.74|4182.14|4183.12|4182.52|4183.12|4182.52|4182.62|4182.02|29
1647302830000|2022-03-15 00:07:10|4183.37|4182.77|4183.24|4182.64|4183.37|4182.77|4183.12|4182.52|28
1647302840000|2022-03-15 00:07:20|4183.12|4182.52|4182.87|4182.27|4183.12|4182.52|4182.74|4182.14|3
1647302850000|2022-03-15 00:07:30|4183.12|4182.52|4182.87|4182.27|4183.12|4182.52|4182.74|4182.14|15
1647302860000|2022-03-15 00:07:40|4182.99|4182.39|4182.74|4182.14|4183.37|4182.77|4182.74|4182.14|244
1647302870000|2022-03-15 00:07:50|4182.62|4182.02|4182.62|4182.02|4182.87|4182.27|4182.62|4182.02|14
1647302880000|2022-03-15 00:08:00|4182.74|4182.14|4182.62|4182.02|4182.74|4182.14|4182.62|4182.02|0
1647302890000|2022-03-15 00:08:10|4182.49|4181.89|4182.62|4182.02|4182.62|4182.02|4182.49|4181.89|3
1647302900000|2022-03-15 00:08:20|4182.49|4181.89|4182.12|4181.52|4182.49|4181.89|4182.12|4181.52|13
1647302910000|2022-03-15 00:08:30|4181.99|4181.39|4182.12|4181.52|4182.12|4181.52|4181.99|4181.39|209
1647302920000|2022-03-15 00:08:40|4181.99|4181.39|4182.24|4181.64|4182.37|4181.77|4181.87|4181.27|38
1647302930000|2022-03-15 00:08:50|4182.12|4181.52|4182.62|4182.02|4182.62|4182.02|4182.12|4181.52|29
1647302940000|2022-03-15 00:09:00|4182.49|4181.89|4182.62|4182.02|4182.62|4182.02|4182.37|4181.77|25
1647302950000|2022-03-15 00:09:10|4182.49|4181.89|4182.37|4181.77|4182.49|4181.89|4182.37|4181.77|4
1647302960000|2022-03-15 00:09:20|4182.49|4181.89|4182.62|4182.02|4182.87|4182.27|4182.49|4181.89|8
1647302970000|2022-03-15 00:09:30|4182.49|4181.89|4182.37|4181.77|4182.62|4182.02|4182.37|4181.77|3
1647302980000|2022-03-15 00:09:40|4182.49|4181.89|4182.49|4181.89|4182.49|4181.89|4182.37|4181.77|0
1647302990000|2022-03-15 00:09:50|4182.37|4181.77|4182.62|4182.02|4182.62|4182.02|4182.24|4181.64|3
1647303000000|2022-03-15 00:10:00|4182.49|4181.89|4182.37|4181.77|4182.62|4182.02|4182.37|4181.77|17
1647303010000|2022-03-15 00:10:10|4182.24|4181.64|4182.62|4182.02|4182.87|4182.27|4182.24|4181.64|37
1647303020000|2022-03-15 00:10:20|4182.49|4181.89|4182.62|4182.02|4182.62|4182.02|4182.49|4181.89|1
1647303030000|2022-03-15 00:10:30|4182.49|4181.89|4182.62|4182.02|4182.62|4182.02|4182.37|4181.77|64
1647303040000|2022-03-15 00:10:40|4182.37|4181.77|4182.12|4181.52|4182.49|4181.89|4182.12|4181.52|12
1647303050000|2022-03-15 00:10:50|4181.99|4181.39|4181.99|4181.39|4181.99|4181.39|4181.87|4181.27|13
1647303060000|2022-03-15 00:11:00|4181.87|4181.27|4182.37|4181.77|4182.37|4181.77|4181.74|4181.14|19
1647303070000|2022-03-15 00:11:10|4182.24|4181.64|4181.99|4181.39|4182.24|4181.64|4181.99|4181.39|6
1647303080000|2022-03-15 00:11:20|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|4181.99|4181.39|1
1647303090000|2022-03-15 00:11:30|4181.99|4181.39|4182.37|4181.77|4182.37|4181.77|4181.99|4181.39|9
1647303100000|2022-03-15 00:11:40|4182.62|4182.02|4182.49|4181.89|4182.62|4182.02|4182.37|4181.77|14
1647303110000|2022-03-15 00:11:50|4182.37|4181.77|4182.87|4182.27|4183.12|4182.52|4182.37|4181.77|16
1647303120000|2022-03-15 00:12:00|4182.74|4182.14|4181.99|4181.39|4182.87|4182.27|4181.87|4181.27|42
1647303130000|2022-03-15 00:12:10|4181.87|4181.27|4181.99|4181.39|4181.99|4181.39|4181.87|4181.27|12
1647303140000|2022-03-15 00:12:20|4181.87|4181.27|4181.62|4181.02|4182.12|4181.52|4181.62|4181.02|29
1647303150000|2022-03-15 00:12:30|4181.74|4181.14|4182.24|4181.64|4182.24|4181.64|4181.74|4181.14|9
1647303160000|2022-03-15 00:12:40|4182.12|4181.52|4182.12|4181.52|4182.49|4181.89|4182.12|4181.52|8
1647303170000|2022-03-15 00:12:50|4182.24|4181.64|4182.24|4181.64|4182.24|4181.64|4182.24|4181.64|4
1647303180000|2022-03-15 00:13:00|4182.12|4181.52|4182.12|4181.52|4182.49|4181.89|4182.12|4181.52|16
1647303190000|2022-03-15 00:13:10|4181.99|4181.39|4181.87|4181.27|4181.99|4181.39|4181.87|4181.27|4
1647303200000|2022-03-15 00:13:20|4181.74|4181.14|4181.62|4181.02|4181.87|4181.27|4181.62|4181.02|32
1647303210000|2022-03-15 00:13:30|4181.87|4181.27|4181.62|4181.02|4181.87|4181.27|4181.62|4181.02|2
1647303220000|2022-03-15 00:13:40|4179.12|4178.52|4176.49|4175.89|4179.12|4178.52|4176.37|4175.77|497
1647303230000|2022-03-15 00:13:50|4176.62|4176.02|4176.37|4175.77|4176.62|4176.02|4176.37|4175.77|72
1647303240000|2022-03-15 00:14:00|4176.62|4176.02|4178.12|4177.52|4178.12|4177.52|4176.62|4176.02|127
1647303250000|2022-03-15 00:14:10|4177.99|4177.39|4177.87|4177.27|4178.12|4177.52|4177.62|4177.02|56
1647303260000|2022-03-15 00:14:20|4177.62|4177.02|4177.37|4176.77|4177.62|4177.02|4177.12|4176.52|50
1647303270000|2022-03-15 00:14:30|4177.12|4176.52|4177.37|4176.77|4177.74|4177.14|4177.12|4176.52|50
1647303280000|2022-03-15 00:14:40|4177.24|4176.64|4177.87|4177.27|4177.87|4177.27|4177.24|4176.64|12
1647303290000|2022-03-15 00:14:50|4177.74|4177.14|4177.37|4176.77|4177.74|4177.14|4177.24|4176.64|20
1647303300000|2022-03-15 00:15:00|4177.12|4176.52|4176.37|4175.77|4177.37|4176.77|4176.24|4175.64|99
1647303310000|2022-03-15 00:15:10|4176.62|4176.02|4176.87|4176.27|4176.87|4176.27|4176.37|4175.77|54
1647303320000|2022-03-15 00:15:20|4176.62|4176.02|4176.87|4176.27|4176.87|4176.27|4176.62|4176.02|9
1647303330000|2022-03-15 00:15:30|4176.62|4176.02|4176.87|4176.27|4177.12|4176.52|4176.62|4176.02|17
1647303340000|2022-03-15 00:15:40|4176.74|4176.14|4176.12|4175.52|4176.87|4176.27|4176.12|4175.52|19
1647303350000|2022-03-15 00:15:50|4175.87|4175.27|4175.12|4174.52|4175.87|4175.27|4174.74|4174.14|241
1647303360000|2022-03-15 00:16:00|4174.99|4174.39|4174.62|4174.02|4175.12|4174.52|4174.49|4173.89|122
1647303370000|2022-03-15 00:16:10|4174.74|4174.14|4174.87|4174.27|4174.87|4174.27|4174.74|4174.14|56
1647303380000|2022-03-15 00:16:20|4175.12|4174.52|4174.87|4174.27|4175.12|4174.52|4174.87|4174.27|33
1647303390000|2022-03-15 00:16:30|4174.99|4174.39|4174.87|4174.27|4174.99|4174.39|4174.74|4174.14|26
1647303400000|2022-03-15 00:16:40|4175.12|4174.52|4175.12|4174.52|4175.12|4174.52|4175.12|4174.52|21
1647303410000|2022-03-15 00:16:50|4174.87|4174.27|4175.12|4174.52|4175.12|4174.52|4174.87|4174.27|10
1647303420000|2022-03-15 00:17:00|4175.24|4174.64|4174.87|4174.27|4175.24|4174.64|4174.74|4174.14|24
1647303430000|2022-03-15 00:17:10|4174.74|4174.14|4174.87|4174.27|4174.87|4174.27|4174.74|4174.14|7
1647303440000|2022-03-15 00:17:20|4174.74|4174.14|4175.12|4174.52|4175.12|4174.52|4174.74|4174.14|11
1647303450000|2022-03-15 00:17:30|4174.99|4174.39|4174.99|4174.39|4175.12|4174.52|4174.99|4174.39|9
1647303460000|2022-03-15 00:17:40|4175.12|4174.52|4175.37|4174.77|4175.62|4175.02|4175.12|4174.52|29
1647303470000|2022-03-15 00:17:50|4175.24|4174.64|4175.37|4174.77|4175.37|4174.77|4175.12|4174.52|25
1647303480000|2022-03-15 00:18:00|4175.62|4175.02|4175.37|4174.77|4175.62|4175.02|4175.24|4174.64|48
1647303490000|2022-03-15 00:18:10|4175.24|4174.64|4174.87|4174.27|4175.37|4174.77|4174.74|4174.14|37
1647303500000|2022-03-15 00:18:20|4174.99|4174.39|4174.87|4174.27|4174.99|4174.39|4174.62|4174.02|73
1647303510000|2022-03-15 00:18:30|4174.62|4174.02|4174.62|4174.02|4174.62|4174.02|4174.49|4173.89|44
1647303520000|2022-03-15 00:18:40|4174.87|4174.27|4174.62|4174.02|4174.87|4174.27|4174.62|4174.02|26
1647303530000|2022-03-15 00:18:50|4174.87|4174.27|4174.87|4174.27|4174.87|4174.27|4174.87|4174.27|21
1647303540000|2022-03-15 00:19:00|4175.12|4174.52|4175.62|4175.02|4175.62|4175.02|4175.12|4174.52|31
1647303550000|2022-03-15 00:19:10|4175.87|4175.27|4175.37|4174.77|4175.87|4175.27|4175.37|4174.77|14
1647303560000|2022-03-15 00:19:20|4175.49|4174.89|4175.37|4174.77|4175.87|4175.27|4175.24|4174.64|16
1647303570000|2022-03-15 00:19:30|4175.62|4175.02|4175.62|4175.02|4175.87|4175.27|4175.62|4175.02|17
1647303580000|2022-03-15 00:19:40|4175.87|4175.27|4175.87|4175.27|4175.87|4175.27|4175.87|4175.27|7
1647303590000|2022-03-15 00:19:50|4176.12|4175.52|4176.12|4175.52|4176.37|4175.77|4176.12|4175.52|24
1647303600000|2022-03-15 00:20:00|4175.87|4175.27|4176.12|4175.52|4176.12|4175.52|4175.87|4175.27|25
1647303610000|2022-03-15 00:20:10|4175.99|4175.39|4176.37|4175.77|4176.37|4175.77|4175.99|4175.39|19
1647303620000|2022-03-15 00:20:20|4176.49|4175.89|4176.37|4175.77|4176.62|4176.02|4176.37|4175.77|5
1647303630000|2022-03-15 00:20:30|4176.24|4175.64|4176.37|4175.77|4176.37|4175.77|4176.12|4175.52|8
1647303640000|2022-03-15 00:20:40|4176.12|4175.52|4176.24|4175.64|4176.62|4176.02|4176.12|4175.52|33
1647303650000|2022-03-15 00:20:50|4176.37|4175.77|4176.37|4175.77|4176.49|4175.89|4176.37|4175.77|6
1647303660000|2022-03-15 00:21:00|4176.24|4175.64|4176.49|4175.89|4176.49|4175.89|4176.12|4175.52|19
1647303670000|2022-03-15 00:21:10|4176.37|4175.77|4176.24|4175.64|4176.37|4175.77|4176.24|4175.64|1
1647303680000|2022-03-15 00:21:20|4176.12|4175.52|4176.24|4175.64|4176.37|4175.77|4176.12|4175.52|7
1647303690000|2022-03-15 00:21:30|4176.12|4175.52|4176.62|4176.02|4176.62|4176.02|4176.12|4175.52|16
1647303700000|2022-03-15 00:21:40|4176.49|4175.89|4176.74|4176.14|4176.74|4176.14|4176.37|4175.77|23
1647303710000|2022-03-15 00:21:50|4176.62|4176.02|4176.62|4176.02|4176.87|4176.27|4176.62|4176.02|16
1647303720000|2022-03-15 00:22:00|4176.74|4176.14|4176.87|4176.27|4176.87|4176.27|4176.62|4176.02|16
1647303730000|2022-03-15 00:22:10|4177.37|4176.77|4177.12|4176.52|4177.37|4176.77|4176.99|4176.39|36
1647303740000|2022-03-15 00:22:20|4177.24|4176.64|4177.12|4176.52|4177.24|4176.64|4176.99|4176.39|5
1647303750000|2022-03-15 00:22:30|4177.24|4176.64|4176.99|4176.39|4177.24|4176.64|4176.99|4176.39|1
1647303760000|2022-03-15 00:22:40|4176.87|4176.27|4176.87|4176.27|4177.12|4176.52|4176.87|4176.27|4
1647303770000|2022-03-15 00:22:50|4176.62|4176.02|4176.87|4176.27|4176.87|4176.27|4176.62|4176.02|12
1647303780000|2022-03-15 00:23:00|4176.74|4176.14|4177.49|4176.89|4177.49|4176.89|4176.62|4176.02|12
1647303790000|2022-03-15 00:23:10|4177.37|4176.77|4177.37|4176.77|4177.62|4177.02|4177.24|4176.64|20
1647303800000|2022-03-15 00:23:20|4177.24|4176.64|4177.37|4176.77|4177.37|4176.77|4177.24|4176.64|1
1647303810000|2022-03-15 00:23:30|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|5
1647303820000|2022-03-15 00:23:40|4177.37|4176.77|4177.12|4176.52|4177.37|4176.77|4176.99|4176.39|11
1647303830000|2022-03-15 00:23:50|4176.99|4176.39|4177.37|4176.77|4177.37|4176.77|4176.99|4176.39|4
1647303840000|2022-03-15 00:24:00|4177.24|4176.64|4177.12|4176.52|4177.24|4176.64|4176.87|4176.27|11
1647303850000|2022-03-15 00:24:10|4177.24|4176.64|4176.87|4176.27|4177.24|4176.64|4176.87|4176.27|96
1647303860000|2022-03-15 00:24:20|4176.99|4176.39|4176.87|4176.27|4176.99|4176.39|4176.87|4176.27|0
1647303870000|2022-03-15 00:24:30|4176.99|4176.39|4176.99|4176.39|4177.12|4176.52|4176.99|4176.39|33
1647303880000|2022-03-15 00:24:40|4176.87|4176.27|4177.49|4176.89|4177.49|4176.89|4176.87|4176.27|28
1647303890000|2022-03-15 00:24:50|4177.62|4177.02|4177.87|4177.27|4177.99|4177.39|4177.62|4177.02|52
1647303900000|2022-03-15 00:25:00|4177.99|4177.39|4177.62|4177.02|4178.37|4177.77|4177.37|4176.77|86
1647303910000|2022-03-15 00:25:10|4177.37|4176.77|4178.12|4177.52|4178.24|4177.64|4177.37|4176.77|24
1647303920000|2022-03-15 00:25:20|4178.37|4177.77|4178.12|4177.52|4178.37|4177.77|4177.87|4177.27|50
1647303930000|2022-03-15 00:25:30|4178.24|4177.64|4177.49|4176.89|4178.37|4177.77|4177.49|4176.89|10
1647303940000|2022-03-15 00:25:40|4177.62|4177.02|4177.62|4177.02|4177.74|4177.14|4177.49|4176.89|4
1647303950000|2022-03-15 00:25:50|4177.49|4176.89|4177.37|4176.77|4177.62|4177.02|4177.24|4176.64|9
1647303960000|2022-03-15 00:26:00|4177.12|4176.52|4177.62|4177.02|4177.74|4177.14|4177.12|4176.52|18
1647303970000|2022-03-15 00:26:10|4177.37|4176.77|4177.49|4176.89|4177.62|4177.02|4177.37|4176.77|4
1647303980000|2022-03-15 00:26:20|4177.62|4177.02|4177.87|4177.27|4177.87|4177.27|4177.62|4177.02|12
1647303990000|2022-03-15 00:26:30|4177.74|4177.14|4177.74|4177.14|4177.74|4177.14|4177.62|4177.02|1
1647304000000|2022-03-15 00:26:40|4177.62|4177.02|4177.74|4177.14|4177.87|4177.27|4177.62|4177.02|3
1647304010000|2022-03-15 00:26:50|4177.87|4177.27|4178.12|4177.52|4178.24|4177.64|4177.74|4177.14|9
1647304020000|2022-03-15 00:27:00|4177.62|4177.02|4177.49|4176.89|4177.62|4177.02|4177.37|4176.77|36
1647304030000|2022-03-15 00:27:10|4177.37|4176.77|4177.87|4177.27|4178.12|4177.52|4177.37|4176.77|9
1647304040000|2022-03-15 00:27:20|4177.74|4177.14|4177.74|4177.14|4177.74|4177.14|4177.74|4177.14|1
1647304050000|2022-03-15 00:27:30|4177.62|4177.02|4177.62|4177.02|4177.87|4177.27|4177.62|4177.02|6
1647304060000|2022-03-15 00:27:40|4177.37|4176.77|4177.37|4176.77|4177.62|4177.02|4177.37|4176.77|26
1647304070000|2022-03-15 00:27:50|4177.49|4176.89|4177.37|4176.77|4177.49|4176.89|4177.12|4176.52|7
1647304080000|2022-03-15 00:28:00|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|4176.37|4175.77|55
1647304090000|2022-03-15 00:28:10|4176.99|4176.39|4177.12|4176.52|4177.12|4176.52|4176.87|4176.27|3
1647304100000|2022-03-15 00:28:20|4176.87|4176.27|4176.87|4176.27|4176.99|4176.39|4176.87|4176.27|1
1647304110000|2022-03-15 00:28:30|||||||||39
1647304120000|2022-03-15 00:28:40|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|4
1647304130000|2022-03-15 00:28:50|4177.24|4176.64|4177.37|4176.77|4177.37|4176.77|4177.24|4176.64|3
1647304140000|2022-03-15 00:29:00|4177.12|4176.52|4176.87|4176.27|4177.12|4176.52|4176.87|4176.27|8
1647304150000|2022-03-15 00:29:10|4176.74|4176.14|4176.37|4175.77|4176.74|4176.14|4176.37|4175.77|31
1647304160000|2022-03-15 00:29:20|4176.24|4175.64|4176.87|4176.27|4176.87|4176.27|4176.24|4175.64|14
1647304170000|2022-03-15 00:29:30|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|2
1647304180000|2022-03-15 00:29:40|4177.37|4176.77|4177.62|4177.02|4177.62|4177.02|4177.37|4176.77|17
1647304190000|2022-03-15 00:29:50|4177.87|4177.27|4177.62|4177.02|4177.87|4177.27|4177.62|4177.02|28
1647304200000|2022-03-15 00:30:00|4177.74|4177.14|4177.74|4177.14|4178.12|4177.52|4177.62|4177.02|33
1647304210000|2022-03-15 00:30:10|4177.87|4177.27|4178.62|4178.02|4178.62|4178.02|4177.87|4177.27|14
1647304220000|2022-03-15 00:30:20|4179.12|4178.52|4179.62|4179.02|4179.87|4179.27|4178.99|4178.39|128
1647304230000|2022-03-15 00:30:30|4179.37|4178.77|4179.99|4179.39|4179.99|4179.39|4179.37|4178.77|29
1647304240000|2022-03-15 00:30:40|4179.87|4179.27|4179.87|4179.27|4180.12|4179.52|4179.87|4179.27|50
1647304250000|2022-03-15 00:30:50|4179.74|4179.14|4180.12|4179.52|4180.12|4179.52|4179.74|4179.14|9
1647304260000|2022-03-15 00:31:00|||||||||3
1647304270000|2022-03-15 00:31:10|4179.87|4179.27|4179.87|4179.27|4179.87|4179.27|4179.74|4179.14|19
1647304280000|2022-03-15 00:31:20|4179.74|4179.14|4180.12|4179.52|4180.12|4179.52|4179.62|4179.02|5
1647304290000|2022-03-15 00:31:30|4179.99|4179.39|4179.87|4179.27|4179.99|4179.39|4179.74|4179.14|56
1647304300000|2022-03-15 00:31:40|4179.74|4179.14|4179.87|4179.27|4179.87|4179.27|4179.74|4179.14|8
1647304310000|2022-03-15 00:31:50|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4179.49|4178.89|224
1647304320000|2022-03-15 00:32:00|4179.74|4179.14|4179.37|4178.77|4179.74|4179.14|4179.37|4178.77|14
1647304330000|2022-03-15 00:32:10|4179.12|4178.52|4179.12|4178.52|4179.12|4178.52|4178.99|4178.39|24
1647304340000|2022-03-15 00:32:20|4179.37|4178.77|4178.99|4178.39|4179.37|4178.77|4178.99|4178.39|7
1647304350000|2022-03-15 00:32:30|4179.12|4178.52|4179.12|4178.52|4179.24|4178.64|4179.12|4178.52|5
1647304360000|2022-03-15 00:32:40|4178.87|4178.27|4179.62|4179.02|4179.62|4179.02|4178.74|4178.14|24
1647304370000|2022-03-15 00:32:50|4179.74|4179.14|4180.12|4179.52|4180.12|4179.52|4179.74|4179.14|16
1647304380000|2022-03-15 00:33:00|4179.99|4179.39|4179.99|4179.39|4179.99|4179.39|4179.87|4179.27|5
1647304390000|2022-03-15 00:33:10|4179.87|4179.27|4180.12|4179.52|4180.12|4179.52|4179.62|4179.02|6
1647304420000|2022-03-15 00:33:40|4179.87|4179.27|4179.74|4179.14|4179.87|4179.27|4179.62|4179.02|13
1647304430000|2022-03-15 00:33:50|4179.87|4179.27|4179.62|4179.02|4179.99|4179.39|4179.62|4179.02|8
1647304440000|2022-03-15 00:34:00|4179.49|4178.89|4179.74|4179.14|4179.74|4179.14|4179.49|4178.89|5
1647304450000|2022-03-15 00:34:10|4179.87|4179.27|4179.87|4179.27|4179.87|4179.27|4179.87|4179.27|4
1647304460000|2022-03-15 00:34:20|4179.99|4179.39|4179.87|4179.27|4179.99|4179.39|4179.87|4179.27|1
1647304470000|2022-03-15 00:34:30|4179.74|4179.14|4179.87|4179.27|4179.87|4179.27|4179.74|4179.14|3
1647304480000|2022-03-15 00:34:40|4180.12|4179.52|4180.37|4179.77|4180.49|4179.89|4180.12|4179.52|30
1647304490000|2022-03-15 00:34:50|4180.49|4179.89|4181.37|4180.77|4181.37|4180.77|4180.37|4179.77|27
1647304500000|2022-03-15 00:35:00|4181.49|4180.89|4181.12|4180.52|4181.62|4181.02|4181.12|4180.52|21
1647304510000|2022-03-15 00:35:10|||||||||1
1647304520000|2022-03-15 00:35:20|4180.99|4180.39|4180.87|4180.27|4180.99|4180.39|4180.62|4180.02|23
1647304530000|2022-03-15 00:35:30|4180.74|4180.14|4181.12|4180.52|4181.12|4180.52|4180.62|4180.02|7
1647304540000|2022-03-15 00:35:40|4180.99|4180.39|4181.12|4180.52|4181.12|4180.52|4180.87|4180.27|11
1647304550000|2022-03-15 00:35:50|4181.37|4180.77|4181.24|4180.64|4181.37|4180.77|4181.12|4180.52|20
1647304560000|2022-03-15 00:36:00|4181.12|4180.52|4181.37|4180.77|4181.99|4181.39|4181.12|4180.52|47
1647304570000|2022-03-15 00:36:10|4181.24|4180.64|4181.49|4180.89|4181.49|4180.89|4181.24|4180.64|6
1647304580000|2022-03-15 00:36:20|4181.37|4180.77|4181.37|4180.77|4181.74|4181.14|4181.37|4180.77|13
1647304590000|2022-03-15 00:36:30|4181.49|4180.89|4181.99|4181.39|4181.99|4181.39|4181.49|4180.89|5
1647304600000|2022-03-15 00:36:40|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|0
1647304610000|2022-03-15 00:36:50|4182.12|4181.52|4183.12|4182.52|4183.12|4182.52|4182.12|4181.52|53
1647304620000|2022-03-15 00:37:00|4182.87|4182.27|4184.49|4183.89|4184.49|4183.89|4182.87|4182.27|257
1647304630000|2022-03-15 00:37:10|4184.62|4184.02|4184.12|4183.52|4184.62|4184.02|4183.99|4183.39|40
1647304640000|2022-03-15 00:37:20|4183.87|4183.27|4184.24|4183.64|4184.24|4183.64|4183.87|4183.27|27
1647304650000|2022-03-15 00:37:30|4184.37|4183.77|4184.12|4183.52|4184.37|4183.77|4183.87|4183.27|10
1647304660000|2022-03-15 00:37:40|4183.99|4183.39|4183.37|4182.77|4183.99|4183.39|4183.24|4182.64|25
1647304670000|2022-03-15 00:37:50|4183.12|4182.52|4182.87|4182.27|4183.12|4182.52|4182.87|4182.27|26
1647304680000|2022-03-15 00:38:00|4182.62|4182.02|4182.87|4182.27|4182.87|4182.27|4182.37|4181.77|30
1647304690000|2022-03-15 00:38:10|4182.74|4182.14|4182.62|4182.02|4182.74|4182.14|4182.37|4181.77|15
1647304700000|2022-03-15 00:38:20|4182.49|4181.89|4182.12|4181.52|4182.62|4182.02|4182.12|4181.52|45
1647304710000|2022-03-15 00:38:30|4181.99|4181.39|4182.12|4181.52|4182.37|4181.77|4181.99|4181.39|14
1647304720000|2022-03-15 00:38:40|4182.24|4181.64|4182.12|4181.52|4182.24|4181.64|4182.12|4181.52|3
1647304730000|2022-03-15 00:38:50|4181.99|4181.39|4182.12|4181.52|4182.37|4181.77|4181.87|4181.27|21
1647304740000|2022-03-15 00:39:00|4182.37|4181.77|4181.87|4181.27|4182.37|4181.77|4181.87|4181.27|11
1647304750000|2022-03-15 00:39:10|4181.62|4181.02|4181.37|4180.77|4181.74|4181.14|4181.37|4180.77|42
1647304760000|2022-03-15 00:39:20|4181.62|4181.02|4181.12|4180.52|4181.62|4181.02|4181.12|4180.52|23
1647304770000|2022-03-15 00:39:30|4180.99|4180.39|4181.12|4180.52|4181.12|4180.52|4180.62|4180.02|26
1647304780000|2022-03-15 00:39:40|4180.99|4180.39|4181.12|4180.52|4181.12|4180.52|4180.99|4180.39|4
1647304790000|2022-03-15 00:39:50|4180.87|4180.27|4180.99|4180.39|4180.99|4180.39|4180.87|4180.27|5
1647304800000|2022-03-15 00:40:00|4180.87|4180.27|4179.62|4179.02|4180.87|4180.27|4179.12|4178.52|62
1647304810000|2022-03-15 00:40:10|4179.37|4178.77|4179.49|4178.89|4179.62|4179.02|4179.37|4178.77|45
1647304820000|2022-03-15 00:40:20|4179.37|4178.77|4179.12|4178.52|4179.87|4179.27|4179.12|4178.52|21
1647304830000|2022-03-15 00:40:30|4179.37|4178.77|4179.62|4179.02|4179.62|4179.02|4179.37|4178.77|17
1647304840000|2022-03-15 00:40:40|4179.87|4179.27|4179.87|4179.27|4179.87|4179.27|4179.87|4179.27|3
1647304850000|2022-03-15 00:40:50|4179.62|4179.02|4179.49|4178.89|4179.62|4179.02|4179.49|4178.89|10
1647304860000|2022-03-15 00:41:00|4179.62|4179.02|4179.62|4179.02|4179.87|4179.27|4179.49|4178.89|11
1647304870000|2022-03-15 00:41:10|4179.49|4178.89|4179.87|4179.27|4180.12|4179.52|4179.49|4178.89|9
1647304880000|2022-03-15 00:41:20|4179.74|4179.14|4179.74|4179.14|4179.87|4179.27|4179.62|4179.02|5
1647304890000|2022-03-15 00:41:30|4179.62|4179.02|4179.37|4178.77|4179.62|4179.02|4179.37|4178.77|4
1647304900000|2022-03-15 00:41:40|4179.62|4179.02|4180.12|4179.52|4180.12|4179.52|4179.37|4178.77|24
1647304910000|2022-03-15 00:41:50|4180.62|4180.02|4180.49|4179.89|4180.62|4180.02|4180.37|4179.77|38
1647304920000|2022-03-15 00:42:00|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|22
1647304930000|2022-03-15 00:42:10|4180.12|4179.52|4180.37|4179.77|4180.37|4179.77|4179.99|4179.39|6
1647304940000|2022-03-15 00:42:20|4180.24|4179.64|4179.99|4179.39|4180.24|4179.64|4179.99|4179.39|5
1647304950000|2022-03-15 00:42:30|4179.87|4179.27|4179.87|4179.27|4180.12|4179.52|4179.87|4179.27|24
1647304960000|2022-03-15 00:42:40|4179.37|4178.77|4179.62|4179.02|4179.74|4179.14|4179.37|4178.77|36
1647304970000|2022-03-15 00:42:50|4179.37|4178.77|4179.37|4178.77|4179.49|4178.89|4179.12|4178.52|5
1647304980000|2022-03-15 00:43:00|4179.49|4178.89|4179.62|4179.02|4179.74|4179.14|4179.49|4178.89|15
1647304990000|2022-03-15 00:43:10|4179.74|4179.14|4179.99|4179.39|4179.99|4179.39|4179.74|4179.14|13
1647305000000|2022-03-15 00:43:20|4179.87|4179.27|4179.99|4179.39|4180.12|4179.52|4179.87|4179.27|12
1647305010000|2022-03-15 00:43:30|4179.87|4179.27|4180.12|4179.52|4180.24|4179.64|4179.87|4179.27|4
1647305020000|2022-03-15 00:43:40|4180.24|4179.64|4179.99|4179.39|4180.24|4179.64|4179.99|4179.39|11
1647305030000|2022-03-15 00:43:50|4179.87|4179.27|4179.87|4179.27|4179.87|4179.27|4179.87|4179.27|0
1647305040000|2022-03-15 00:44:00|4180.12|4179.52|4180.37|4179.77|4180.37|4179.77|4180.12|4179.52|13
1647305050000|2022-03-15 00:44:10|4180.24|4179.64|4180.37|4179.77|4180.37|4179.77|4180.12|4179.52|0
1647305060000|2022-03-15 00:44:20|4180.62|4180.02|4180.12|4179.52|4180.62|4180.02|4180.12|4179.52|68
1647305070000|2022-03-15 00:44:30|4180.24|4179.64|4179.87|4179.27|4180.24|4179.64|4179.87|4179.27|10
1647305080000|2022-03-15 00:44:40|4179.99|4179.39|4180.12|4179.52|4180.12|4179.52|4179.99|4179.39|3
1647305090000|2022-03-15 00:44:50|4180.37|4179.77|4180.12|4179.52|4180.37|4179.77|4180.12|4179.52|13
1647305100000|2022-03-15 00:45:00|4179.87|4179.27|4179.99|4179.39|4179.99|4179.39|4179.62|4179.02|10
1647305110000|2022-03-15 00:45:10|4180.24|4179.64|4180.49|4179.89|4180.62|4180.02|4180.24|4179.64|16
1647305120000|2022-03-15 00:45:20|4180.62|4180.02|4180.12|4179.52|4180.62|4180.02|4180.12|4179.52|45
1647305130000|2022-03-15 00:45:30|4180.24|4179.64|4180.62|4180.02|4180.62|4180.02|4180.24|4179.64|15
1647305140000|2022-03-15 00:45:40|4180.49|4179.89|4180.37|4179.77|4180.49|4179.89|4180.37|4179.77|36
1647305160000|2022-03-15 00:46:00|4180.49|4179.89|4183.37|4182.77|4183.37|4182.77|4180.49|4179.89|195
1647305170000|2022-03-15 00:46:10|4183.49|4182.89|4183.37|4182.77|4183.49|4182.89|4183.12|4182.52|13
1647305180000|2022-03-15 00:46:20|4183.24|4182.64|4182.37|4181.77|4183.24|4182.64|4182.12|4181.52|23
1647305190000|2022-03-15 00:46:30|4182.24|4181.64|4182.49|4181.89|4182.49|4181.89|4182.24|4181.64|3
1647305200000|2022-03-15 00:46:40|4182.62|4182.02|4182.87|4182.27|4182.87|4182.27|4182.49|4181.89|6
1647305210000|2022-03-15 00:46:50|4182.62|4182.02|4181.62|4181.02|4182.99|4182.39|4181.37|4180.77|156
1647305220000|2022-03-15 00:47:00|4181.49|4180.89|4181.62|4181.02|4181.62|4181.02|4181.49|4180.89|19
1647305230000|2022-03-15 00:47:10|4181.37|4180.77|4181.37|4180.77|4181.37|4180.77|4181.37|4180.77|4
1647305240000|2022-03-15 00:47:20|4181.49|4180.89|4181.49|4180.89|4181.49|4180.89|4181.49|4180.89|2
1647305250000|2022-03-15 00:47:30|4181.62|4181.02|4181.37|4180.77|4181.62|4181.02|4181.37|4180.77|2
1647305260000|2022-03-15 00:47:40|4181.62|4181.02|4181.24|4180.64|4181.62|4181.02|4181.24|4180.64|11
1647305270000|2022-03-15 00:47:50|4181.37|4180.77|4181.62|4181.02|4181.62|4181.02|4181.37|4180.77|2
1647305280000|2022-03-15 00:48:00|4181.37|4180.77|4181.12|4180.52|4181.49|4180.89|4181.12|4180.52|4
1647305290000|2022-03-15 00:48:10|4180.87|4180.27|4180.87|4180.27|4180.87|4180.27|4180.87|4180.27|5
1647305300000|2022-03-15 00:48:20|4180.74|4180.14|4180.49|4179.89|4180.87|4180.27|4180.49|4179.89|3
1647305310000|2022-03-15 00:48:30|4180.62|4180.02|4180.37|4179.77|4180.62|4180.02|4180.37|4179.77|0
1647305320000|2022-03-15 00:48:40|4179.87|4179.27|4179.62|4179.02|4179.87|4179.27|4179.62|4179.02|22
1647305330000|2022-03-15 00:48:50|4179.74|4179.14|4178.87|4178.27|4179.74|4179.14|4178.87|4178.27|21
1647305340000|2022-03-15 00:49:00|4178.99|4178.39|4179.37|4178.77|4179.37|4178.77|4178.99|4178.39|16
1647305350000|2022-03-15 00:49:10|4179.49|4178.89|4179.12|4178.52|4179.49|4178.89|4179.12|4178.52|8
1647305360000|2022-03-15 00:49:20|4178.99|4178.39|4178.99|4178.39|4178.99|4178.39|4178.99|4178.39|4
1647305370000|2022-03-15 00:49:30|4178.87|4178.27|4179.12|4178.52|4179.12|4178.52|4178.62|4178.02|28
1647305380000|2022-03-15 00:49:40|4178.99|4178.39|4178.87|4178.27|4179.37|4178.77|4178.87|4178.27|13
1647305390000|2022-03-15 00:49:50|4178.37|4177.77|4178.12|4177.52|4178.37|4177.77|4178.12|4177.52|74
1647305400000|2022-03-15 00:50:00|4178.37|4177.77|4178.12|4177.52|4178.37|4177.77|4178.12|4177.52|8
1647305410000|2022-03-15 00:50:10|4178.24|4177.64|4178.12|4177.52|4178.37|4177.77|4178.12|4177.52|8
1647305420000|2022-03-15 00:50:20|4177.87|4177.27|4178.12|4177.52|4178.12|4177.52|4177.87|4177.27|21
1647305430000|2022-03-15 00:50:30|4177.87|4177.27|4178.37|4177.77|4178.37|4177.77|4177.87|4177.27|25
1647305440000|2022-03-15 00:50:40|4178.62|4178.02|4178.37|4177.77|4178.62|4178.02|4178.37|4177.77|8
1647305450000|2022-03-15 00:50:50|4178.62|4178.02|4178.37|4177.77|4178.62|4178.02|4178.37|4177.77|5
1647305460000|2022-03-15 00:51:00|4178.49|4177.89|4178.37|4177.77|4178.62|4178.02|4178.37|4177.77|4
1647305470000|2022-03-15 00:51:10|4178.49|4177.89|4178.49|4177.89|4178.49|4177.89|4178.37|4177.77|3
1647305480000|2022-03-15 00:51:20|4178.62|4178.02|4178.37|4177.77|4178.62|4178.02|4178.37|4177.77|61
1647305490000|2022-03-15 00:51:30|4178.12|4177.52|4178.12|4177.52|4178.24|4177.64|4178.12|4177.52|9
1647305500000|2022-03-15 00:51:40|4177.99|4177.39|4178.12|4177.52|4178.24|4177.64|4177.87|4177.27|20
1647305510000|2022-03-15 00:51:50|4178.24|4177.64|4178.24|4177.64|4178.24|4177.64|4178.24|4177.64|6
1647305520000|2022-03-15 00:52:00|4178.37|4177.77|4178.37|4177.77|4178.62|4178.02|4178.37|4177.77|5
1647305530000|2022-03-15 00:52:10|4178.12|4177.52|4178.24|4177.64|4178.37|4177.77|4178.12|4177.52|7
1647305540000|2022-03-15 00:52:20|4178.12|4177.52|4178.37|4177.77|4178.37|4177.77|4178.12|4177.52|1
1647305550000|2022-03-15 00:52:30|4178.12|4177.52|4178.12|4177.52|4178.12|4177.52|4177.62|4177.02|43
1647305560000|2022-03-15 00:52:40|4178.24|4177.64|4177.99|4177.39|4178.49|4177.89|4177.99|4177.39|21
1647305570000|2022-03-15 00:52:50|4177.87|4177.27|4177.74|4177.14|4177.87|4177.27|4177.74|4177.14|0
1647305580000|2022-03-15 00:53:00|4177.62|4177.02|4178.12|4177.52|4178.12|4177.52|4177.62|4177.02|14
1647305590000|2022-03-15 00:53:10|4177.87|4177.27|4178.12|4177.52|4178.12|4177.52|4177.87|4177.27|2
1647305610000|2022-03-15 00:53:30|4178.37|4177.77|4178.37|4177.77|4178.37|4177.77|4178.37|4177.77|6
1647305620000|2022-03-15 00:53:40|4178.24|4177.64|4178.37|4177.77|4178.37|4177.77|4178.24|4177.64|4
1647305630000|2022-03-15 00:53:50|4178.24|4177.64|4178.12|4177.52|4178.37|4177.77|4178.12|4177.52|1
1647305640000|2022-03-15 00:54:00|4178.49|4177.89|4178.12|4177.52|4178.62|4178.02|4177.87|4177.27|28
1647305650000|2022-03-15 00:54:10|4178.24|4177.64|4178.37|4177.77|4178.37|4177.77|4178.24|4177.64|4
1647305660000|2022-03-15 00:54:20|4178.24|4177.64|4178.12|4177.52|4178.37|4177.77|4178.12|4177.52|6
1647305670000|2022-03-15 00:54:30|4178.24|4177.64|4178.37|4177.77|4178.37|4177.77|4178.24|4177.64|1
1647305680000|2022-03-15 00:54:40|4178.62|4178.02|4178.62|4178.02|4178.62|4178.02|4178.24|4177.64|39
1647305690000|2022-03-15 00:54:50|4178.37|4177.77|4178.24|4177.64|4178.37|4177.77|4178.24|4177.64|21
1647305700000|2022-03-15 00:55:00|4178.37|4177.77|4178.62|4178.02|4178.62|4178.02|4178.12|4177.52|6
1647305710000|2022-03-15 00:55:10|4178.49|4177.89|4178.49|4177.89|4178.49|4177.89|4178.49|4177.89|33
1647305720000|2022-03-15 00:55:20|4178.62|4178.02|4180.37|4179.77|4180.62|4180.02|4178.62|4178.02|155
1647305730000|2022-03-15 00:55:30|4180.62|4180.02|4180.49|4179.89|4180.62|4180.02|4180.49|4179.89|10
1647305740000|2022-03-15 00:55:40|4179.87|4179.27|4179.24|4178.64|4179.87|4179.27|4179.12|4178.52|50
1647305750000|2022-03-15 00:55:50|4179.12|4178.52|4179.37|4178.77|4179.37|4178.77|4179.12|4178.52|4
1647305760000|2022-03-15 00:56:00|4179.12|4178.52|4179.12|4178.52|4179.37|4178.77|4178.87|4178.27|36
1647305770000|2022-03-15 00:56:10|4179.37|4178.77|4179.74|4179.14|4179.87|4179.27|4179.37|4178.77|19
1647305780000|2022-03-15 00:56:20|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4179.49|4178.89|8
1647305790000|2022-03-15 00:56:30|4179.49|4178.89|4178.87|4178.27|4179.74|4179.14|4178.87|4178.27|16
1647305800000|2022-03-15 00:56:40|4178.62|4178.02|4178.62|4178.02|4178.62|4178.02|4178.62|4178.02|8
1647305810000|2022-03-15 00:56:50|4178.37|4177.77|4178.12|4177.52|4178.37|4177.77|4178.12|4177.52|14
1647305820000|2022-03-15 00:57:00|4177.99|4177.39|4177.62|4177.02|4177.99|4177.39|4177.62|4177.02|16
1647305830000|2022-03-15 00:57:10|4177.74|4177.14|4177.62|4177.02|4177.87|4177.27|4177.62|4177.02|9
1647305840000|2022-03-15 00:57:20|4177.74|4177.14|4177.62|4177.02|4177.87|4177.27|4177.62|4177.02|26
1647305850000|2022-03-15 00:57:30|4177.37|4176.77|4177.37|4176.77|4177.37|4176.77|4177.37|4176.77|9
1647305860000|2022-03-15 00:57:40|4177.49|4176.89|4177.87|4177.27|4177.87|4177.27|4177.49|4176.89|24
1647305870000|2022-03-15 00:57:50|4177.62|4177.02|4176.74|4176.14|4177.62|4177.02|4176.74|4176.14|62
1647305880000|2022-03-15 00:58:00|4176.87|4176.27|4176.87|4176.27|4176.87|4176.27|4176.62|4176.02|11
1647305890000|2022-03-15 00:58:10|4176.99|4176.39|4176.87|4176.27|4176.99|4176.39|4176.87|4176.27|3
1647305900000|2022-03-15 00:58:20|4176.62|4176.02|4176.62|4176.02|4176.87|4176.27|4176.62|4176.02|13
1647305910000|2022-03-15 00:58:30|4176.74|4176.14|4176.87|4176.27|4176.87|4176.27|4176.74|4176.14|8
1647305920000|2022-03-15 00:58:40|4177.12|4176.52|4177.12|4176.52|4177.37|4176.77|4177.12|4176.52|22
1647305930000|2022-03-15 00:58:50|4177.24|4176.64|4177.37|4176.77|4177.37|4176.77|4177.24|4176.64|5
1647305940000|2022-03-15 00:59:00|4177.24|4176.64|4177.24|4176.64|4177.37|4176.77|4177.24|4176.64|1
1647305950000|2022-03-15 00:59:10|4177.37|4176.77|4177.74|4177.14|4177.74|4177.14|4177.37|4176.77|27
1647305960000|2022-03-15 00:59:20|4177.87|4177.27|4178.12|4177.52|4178.12|4177.52|4177.87|4177.27|131
1647305970000|2022-03-15 00:59:30|||||||||474
1647305980000|2022-03-15 00:59:40|4177.99|4177.39|4178.37|4177.77|4178.37|4177.77|4177.87|4177.27|17
1647305990000|2022-03-15 00:59:50|4178.24|4177.64|4178.37|4177.77|4178.37|4177.77|4178.24|4177.64|7
1647306000000|2022-03-15 01:00:00|4178.24|4177.64|4179.12|4178.52|4179.12|4178.52|4178.24|4177.64|23
1647306010000|2022-03-15 01:00:10|4178.99|4178.39|4178.62|4178.02|4178.99|4178.39|4178.62|4178.02|9
1647306020000|2022-03-15 01:00:20|4178.74|4178.14|4179.12|4178.52|4179.12|4178.52|4178.62|4178.02|5
1647306030000|2022-03-15 01:00:30|4178.37|4177.77|4177.99|4177.39|4178.37|4177.77|4177.87|4177.27|116
1647306040000|2022-03-15 01:00:40|4178.12|4177.52|4178.12|4177.52|4178.12|4177.52|4178.12|4177.52|1
1647306050000|2022-03-15 01:00:50|4178.37|4177.77|4178.62|4178.02|4178.87|4178.27|4178.37|4177.77|33
1647306060000|2022-03-15 01:01:00|4178.87|4178.27|4179.12|4178.52|4179.12|4178.52|4178.87|4178.27|77
1647306070000|2022-03-15 01:01:10|4178.99|4178.39|4178.74|4178.14|4178.99|4178.39|4178.74|4178.14|3
1647306080000|2022-03-15 01:01:20|4178.62|4178.02|4178.74|4178.14|4178.74|4178.14|4178.62|4178.02|8
1647306090000|2022-03-15 01:01:30|4178.87|4178.27|4179.12|4178.52|4179.12|4178.52|4178.74|4178.14|1273
1647306100000|2022-03-15 01:01:40|||||||||28
1647306110000|2022-03-15 01:01:50|4178.99|4178.39|4179.12|4178.52|4179.12|4178.52|4178.87|4178.27|41
1647306120000|2022-03-15 01:02:00|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|4178.87|4178.27|2
1647306140000|2022-03-15 01:02:20|4178.62|4178.02|4178.62|4178.02|4178.62|4178.02|4178.37|4177.77|20
1647306150000|2022-03-15 01:02:30|4178.74|4178.14|4178.87|4178.27|4178.87|4178.27|4178.62|4178.02|45
1647306160000|2022-03-15 01:02:40|4178.74|4178.14|4178.74|4178.14|4178.87|4178.27|4178.74|4178.14|1
1647306170000|2022-03-15 01:02:50|4178.87|4178.27|4178.87|4178.27|4178.99|4178.39|4178.87|4178.27|8
1647306180000|2022-03-15 01:03:00|4178.74|4178.14|4178.62|4178.02|4178.87|4178.27|4178.62|4178.02|5
1647306190000|2022-03-15 01:03:10|4178.74|4178.14|4178.62|4178.02|4178.87|4178.27|4178.62|4178.02|8
1647306200000|2022-03-15 01:03:20|4178.37|4177.77|4178.37|4177.77|4178.37|4177.77|4178.37|4177.77|3
1647306210000|2022-03-15 01:03:30|4178.49|4177.89|4178.12|4177.52|4178.49|4177.89|4178.12|4177.52|17
1647306220000|2022-03-15 01:03:40|4178.49|4177.89|4178.87|4178.27|4178.87|4178.27|4178.49|4177.89|16
1647306230000|2022-03-15 01:03:50|4179.12|4178.52|4178.99|4178.39|4179.12|4178.52|4178.87|4178.27|10
1647306240000|2022-03-15 01:04:00|4179.12|4178.52|4180.37|4179.77|4180.37|4179.77|4178.99|4178.39|55
1647306250000|2022-03-15 01:04:10|4180.62|4180.02|4180.37|4179.77|4180.62|4180.02|4180.37|4179.77|25
1647306260000|2022-03-15 01:04:20|4180.49|4179.89|4179.62|4179.02|4180.49|4179.89|4179.24|4178.64|38
1647306270000|2022-03-15 01:04:30|4179.87|4179.27|4180.49|4179.89|4180.62|4180.02|4179.87|4179.27|34
1647306280000|2022-03-15 01:04:40|4180.62|4180.02|4178.87|4178.27|4180.62|4180.02|4178.12|4177.52|329
1647306290000|2022-03-15 01:04:50|4178.99|4178.39|4179.37|4178.77|4179.49|4178.89|4178.99|4178.39|6
1647306300000|2022-03-15 01:05:00|4179.24|4178.64|4179.24|4178.64|4179.37|4178.77|4179.12|4178.52|7
1647306310000|2022-03-15 01:05:10|4178.87|4178.27|4178.87|4178.27|4179.12|4178.52|4178.87|4178.27|6
1647306320000|2022-03-15 01:05:20|4178.74|4178.14|4178.99|4178.39|4178.99|4178.39|4178.74|4178.14|5
1647306330000|2022-03-15 01:05:30|4178.87|4178.27|4178.12|4177.52|4179.12|4178.52|4178.12|4177.52|74
1647306340000|2022-03-15 01:05:40|4177.99|4177.39|4177.49|4176.89|4177.99|4177.39|4177.37|4176.77|29
1647306350000|2022-03-15 01:05:50|4177.62|4177.02|4177.37|4176.77|4177.62|4177.02|4177.37|4176.77|7
1647306360000|2022-03-15 01:06:00|4177.49|4176.89|4176.99|4176.39|4177.49|4176.89|4176.99|4176.39|16
1647306370000|2022-03-15 01:06:10|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|0
1647306380000|2022-03-15 01:06:20|4176.99|4176.39|4176.87|4176.27|4177.12|4176.52|4176.87|4176.27|15
1647306390000|2022-03-15 01:06:30|4176.99|4176.39|4176.87|4176.27|4176.99|4176.39|4176.87|4176.27|9
1647306400000|2022-03-15 01:06:40|4176.99|4176.39|4177.24|4176.64|4177.37|4176.77|4176.87|4176.27|12
1647306410000|2022-03-15 01:06:50|4177.37|4176.77|4177.62|4177.02|4177.62|4177.02|4177.37|4176.77|3
1647306420000|2022-03-15 01:07:00|4177.37|4176.77|4177.49|4176.89|4177.62|4177.02|4177.37|4176.77|17
1647306430000|2022-03-15 01:07:10|4177.62|4177.02|4177.87|4177.27|4177.87|4177.27|4177.49|4176.89|4
1647306440000|2022-03-15 01:07:20|4177.74|4177.14|4177.74|4177.14|4177.74|4177.14|4177.62|4177.02|3
1647306450000|2022-03-15 01:07:30|4177.62|4177.02|4177.37|4176.77|4177.62|4177.02|4177.37|4176.77|3
1647306480000|2022-03-15 01:08:00|4177.49|4176.89|4177.49|4176.89|4177.49|4176.89|4177.49|4176.89|3
1647306490000|2022-03-15 01:08:10|4177.62|4177.02|4177.49|4176.89|4177.62|4177.02|4177.49|4176.89|4
1647306500000|2022-03-15 01:08:20|4177.37|4176.77|4177.49|4176.89|4177.49|4176.89|4177.12|4176.52|15
1647306510000|2022-03-15 01:08:30|4177.62|4177.02|4177.62|4177.02|4177.62|4177.02|4177.49|4176.89|1
1647306520000|2022-03-15 01:08:40|4177.37|4176.77|4177.37|4176.77|4177.37|4176.77|4177.24|4176.64|8
1647306530000|2022-03-15 01:08:50|4177.49|4176.89|4177.49|4176.89|4177.49|4176.89|4177.49|4176.89|0
1647306540000|2022-03-15 01:09:00|4177.62|4177.02|4176.12|4175.52|4177.62|4177.02|4176.12|4175.52|140
1647306550000|2022-03-15 01:09:10|4176.37|4175.77|4176.37|4175.77|4176.62|4176.02|4176.37|4175.77|32
1647306560000|2022-03-15 01:09:20|4176.49|4175.89|4176.62|4176.02|4176.62|4176.02|4176.37|4175.77|6
1647306570000|2022-03-15 01:09:30|4176.49|4175.89|4176.37|4175.77|4176.49|4175.89|4176.37|4175.77|36
1647306580000|2022-03-15 01:09:40|4176.12|4175.52|4176.12|4175.52|4176.12|4175.52|4176.12|4175.52|31
1647306590000|2022-03-15 01:09:50|4175.99|4175.39|4176.12|4175.52|4176.12|4175.52|4175.99|4175.39|9
1647306600000|2022-03-15 01:10:00|4176.37|4175.77|4176.12|4175.52|4176.62|4176.02|4176.12|4175.52|24
1647306610000|2022-03-15 01:10:10|4175.99|4175.39|4176.24|4175.64|4176.24|4175.64|4175.99|4175.39|6
1647306620000|2022-03-15 01:10:20|4176.37|4175.77|4177.62|4177.02|4177.62|4177.02|4176.37|4175.77|51
1647306630000|2022-03-15 01:10:30|4177.49|4176.89|4177.12|4176.52|4177.62|4177.02|4177.12|4176.52|8
1647306640000|2022-03-15 01:10:40|4177.37|4176.77|4177.24|4176.64|4177.37|4176.77|4177.12|4176.52|8
1647306650000|2022-03-15 01:10:50|4177.49|4176.89|4177.62|4177.02|4177.62|4177.02|4177.37|4176.77|2
1647306660000|2022-03-15 01:11:00|4177.74|4177.14|4177.62|4177.02|4177.87|4177.27|4177.62|4177.02|10
1647306670000|2022-03-15 01:11:10|4177.74|4177.14|4177.37|4176.77|4177.87|4177.27|4177.37|4176.77|40
1647306680000|2022-03-15 01:11:20|4177.12|4176.52|4177.12|4176.52|4177.37|4176.77|4177.12|4176.52|7
1647306690000|2022-03-15 01:11:30|4176.87|4176.27|4176.74|4176.14|4176.99|4176.39|4176.62|4176.02|8
1647306700000|2022-03-15 01:11:40|4176.87|4176.27|4176.87|4176.27|4176.99|4176.39|4176.62|4176.02|10
1647306710000|2022-03-15 01:11:50|4176.99|4176.39|4176.99|4176.39|4176.99|4176.39|4176.87|4176.27|2
1647306720000|2022-03-15 01:12:00|4177.12|4176.52|4177.37|4176.77|4177.49|4176.89|4177.12|4176.52|2
1647306730000|2022-03-15 01:12:10|4177.49|4176.89|4177.49|4176.89|4177.49|4176.89|4177.49|4176.89|1
1647306740000|2022-03-15 01:12:20|4177.37|4176.77|4177.24|4176.64|4177.37|4176.77|4177.24|4176.64|0
1647306750000|2022-03-15 01:12:30|4177.37|4176.77|4177.24|4176.64|4177.37|4176.77|4177.24|4176.64|0
1647306760000|2022-03-15 01:12:40|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|0
1647306770000|2022-03-15 01:12:50|4176.87|4176.27|4176.74|4176.14|4176.87|4176.27|4176.49|4175.89|10
1647306780000|2022-03-15 01:13:00|4176.87|4176.27|4176.99|4176.39|4177.12|4176.52|4176.87|4176.27|34
1647306790000|2022-03-15 01:13:10|4176.87|4176.27|4176.87|4176.27|4177.12|4176.52|4176.87|4176.27|9
1647306800000|2022-03-15 01:13:20|4176.74|4176.14|4176.87|4176.27|4176.87|4176.27|4176.49|4175.89|10
1647306810000|2022-03-15 01:13:30|4176.99|4176.39|4176.87|4176.27|4176.99|4176.39|4176.87|4176.27|7
1647306820000|2022-03-15 01:13:40|4176.62|4176.02|4176.87|4176.27|4176.87|4176.27|4176.62|4176.02|4
1647306830000|2022-03-15 01:13:50|4176.62|4176.02|4176.87|4176.27|4176.87|4176.27|4176.62|4176.02|11
1647306840000|2022-03-15 01:14:00|4176.99|4176.39|4177.37|4176.77|4177.37|4176.77|4176.87|4176.27|17
1647306850000|2022-03-15 01:14:10|4177.12|4176.52|4176.87|4176.27|4177.12|4176.52|4176.87|4176.27|4
1647306860000|2022-03-15 01:14:20|4176.99|4176.39|4176.87|4176.27|4176.99|4176.39|4176.87|4176.27|8
1647306870000|2022-03-15 01:14:30|4177.37|4176.77|4177.12|4176.52|4177.37|4176.77|4177.12|4176.52|16
1647306880000|2022-03-15 01:14:40|4177.37|4176.77|4177.12|4176.52|4177.37|4176.77|4177.12|4176.52|7
1647306890000|2022-03-15 01:14:50|4176.87|4176.27|4176.87|4176.27|4177.12|4176.52|4176.87|4176.27|21
1647306900000|2022-03-15 01:15:00|4176.62|4176.02|4176.62|4176.02|4177.24|4176.64|4176.62|4176.02|19
1647306910000|2022-03-15 01:15:10|4176.37|4175.77|4176.87|4176.27|4177.12|4176.52|4176.12|4175.52|70
1647306920000|2022-03-15 01:15:20|4176.74|4176.14|4176.37|4175.77|4176.74|4176.14|4176.24|4175.64|20
1647306930000|2022-03-15 01:15:30|4176.12|4175.52|4175.87|4175.27|4176.49|4175.89|4175.62|4175.02|59
1647306940000|2022-03-15 01:15:40|4175.74|4175.14|4175.62|4175.02|4175.87|4175.27|4175.62|4175.02|10
1647306950000|2022-03-15 01:15:50|4175.74|4175.14|4175.87|4175.27|4175.87|4175.27|4175.62|4175.02|68
1647306960000|2022-03-15 01:16:00|4175.74|4175.14|4175.74|4175.14|4175.87|4175.27|4174.62|4174.02|136
1647306970000|2022-03-15 01:16:10|4175.87|4175.27|4176.37|4175.77|4176.62|4176.02|4175.87|4175.27|23
1647306980000|2022-03-15 01:16:20|4176.24|4175.64|4175.87|4175.27|4176.37|4175.77|4175.62|4175.02|57
1647306990000|2022-03-15 01:16:30|4176.12|4175.52|4176.37|4175.77|4176.62|4176.02|4175.87|4175.27|29
1647307000000|2022-03-15 01:16:40|4176.24|4175.64|4176.12|4175.52|4176.37|4175.77|4176.12|4175.52|5
1647307010000|2022-03-15 01:16:50|4175.99|4175.39|4175.99|4175.39|4175.99|4175.39|4175.87|4175.27|11
1647307020000|2022-03-15 01:17:00|4176.12|4175.52|4176.37|4175.77|4176.62|4176.02|4176.12|4175.52|31
1647307030000|2022-03-15 01:17:10|4176.24|4175.64|4175.87|4175.27|4176.24|4175.64|4175.37|4174.77|30
1647307040000|2022-03-15 01:17:20|4175.62|4175.02|4175.12|4174.52|4175.87|4175.27|4175.12|4174.52|36
1647307050000|2022-03-15 01:17:30|4175.24|4174.64|4175.49|4174.89|4175.49|4174.89|4175.12|4174.52|21
1647307060000|2022-03-15 01:17:40|4175.62|4175.02|4175.12|4174.52|4175.87|4175.27|4175.12|4174.52|19
1647307070000|2022-03-15 01:17:50|4175.37|4174.77|4174.87|4174.27|4175.37|4174.77|4174.74|4174.14|44
1647307080000|2022-03-15 01:18:00|4174.74|4174.14|4174.87|4174.27|4175.12|4174.52|4174.74|4174.14|25
1647307090000|2022-03-15 01:18:10|4174.99|4174.39|4175.24|4174.64|4175.37|4174.77|4174.87|4174.27|9
1647307100000|2022-03-15 01:18:20|4175.12|4174.52|4175.87|4175.27|4175.87|4175.27|4175.12|4174.52|19
1647307110000|2022-03-15 01:18:30|4175.74|4175.14|4175.49|4174.89|4175.74|4175.14|4175.37|4174.77|25
1647307120000|2022-03-15 01:18:40|4175.62|4175.02|4175.49|4174.89|4175.62|4175.02|4175.37|4174.77|8
1647307130000|2022-03-15 01:18:50|4175.62|4175.02|4175.37|4174.77|4175.87|4175.27|4175.37|4174.77|17
1647307140000|2022-03-15 01:19:00|4175.12|4174.52|4175.37|4174.77|4175.62|4175.02|4174.87|4174.27|75
1647307150000|2022-03-15 01:19:10|4175.62|4175.02|4175.62|4175.02|4175.87|4175.27|4175.62|4175.02|16
1647307160000|2022-03-15 01:19:20|4175.49|4174.89|4175.37|4174.77|4175.62|4175.02|4175.37|4174.77|5
1647307170000|2022-03-15 01:19:30|4175.49|4174.89|4175.37|4174.77|4175.62|4175.02|4175.37|4174.77|10
1647307180000|2022-03-15 01:19:40|4175.24|4174.64|4175.37|4174.77|4175.62|4175.02|4175.12|4174.52|11
1647307190000|2022-03-15 01:19:50|4175.49|4174.89|4174.37|4173.77|4175.62|4175.02|4174.37|4173.77|107
1647307200000|2022-03-15 01:20:00|4174.62|4174.02|4174.49|4173.89|4174.87|4174.27|4174.12|4173.52|183
1647307210000|2022-03-15 01:20:10|4174.37|4173.77|4174.87|4174.27|4175.12|4174.52|4174.37|4173.77|33
1647307220000|2022-03-15 01:20:20|4174.99|4174.39|4175.24|4174.64|4175.24|4174.64|4174.87|4174.27|32
1647307230000|2022-03-15 01:20:30|4175.37|4174.77|4175.37|4174.77|4175.37|4174.77|4175.12|4174.52|18
1647307240000|2022-03-15 01:20:40|4175.49|4174.89|4174.87|4174.27|4175.62|4175.02|4174.87|4174.27|24
1647307250000|2022-03-15 01:20:50|4175.12|4174.52|4175.37|4174.77|4175.37|4174.77|4175.12|4174.52|28
1647307260000|2022-03-15 01:21:00|4175.24|4174.64|4174.87|4174.27|4175.37|4174.77|4174.49|4173.89|20
1647307270000|2022-03-15 01:21:10|4174.62|4174.02|4174.74|4174.14|4175.12|4174.52|4174.62|4174.02|12
1647307280000|2022-03-15 01:21:20|4174.87|4174.27|4174.62|4174.02|4174.87|4174.27|4174.62|4174.02|21
1647307290000|2022-03-15 01:21:30|4174.74|4174.14|4174.62|4174.02|4174.99|4174.39|4174.37|4173.77|29
1647307300000|2022-03-15 01:21:40|4174.49|4173.89|4174.62|4174.02|4174.62|4174.02|4174.37|4173.77|26
1647307310000|2022-03-15 01:21:50|4174.74|4174.14|4174.62|4174.02|4174.87|4174.27|4174.62|4174.02|17
1647307320000|2022-03-15 01:22:00|4174.37|4173.77|4174.62|4174.02|4174.62|4174.02|4174.37|4173.77|13
1647307330000|2022-03-15 01:22:10|4174.74|4174.14|4174.62|4174.02|4174.87|4174.27|4174.49|4173.89|13
1647307340000|2022-03-15 01:22:20|4174.74|4174.14|4175.62|4175.02|4175.74|4175.14|4174.74|4174.14|46
1647307350000|2022-03-15 01:22:30|4175.24|4174.64|4175.37|4174.77|4175.37|4174.77|4175.12|4174.52|10
1647307360000|2022-03-15 01:22:40|4175.24|4174.64|4175.12|4174.52|4175.37|4174.77|4175.12|4174.52|24
1647307370000|2022-03-15 01:22:50|4174.87|4174.27|4174.99|4174.39|4175.24|4174.64|4174.87|4174.27|19
1647307380000|2022-03-15 01:23:00|4175.12|4174.52|4175.37|4174.77|4175.62|4175.02|4175.12|4174.52|30
1647307390000|2022-03-15 01:23:10|4175.62|4175.02|4175.87|4175.27|4175.87|4175.27|4175.62|4175.02|31
1647307400000|2022-03-15 01:23:20|4175.74|4175.14|4178.87|4178.27|4179.12|4178.52|4175.62|4175.02|235
1647307410000|2022-03-15 01:23:30|4178.62|4178.02|4179.49|4178.89|4179.87|4179.27|4178.62|4178.02|101
1647307420000|2022-03-15 01:23:40|4179.62|4179.02|4179.24|4178.64|4179.87|4179.27|4179.12|4178.52|76
1647307430000|2022-03-15 01:23:50|4179.12|4178.52|4179.24|4178.64|4179.62|4179.02|4178.87|4178.27|37
1647307440000|2022-03-15 01:24:00|4179.12|4178.52|4179.87|4179.27|4179.87|4179.27|4179.12|4178.52|36
1647307450000|2022-03-15 01:24:10|4180.12|4179.52|4180.12|4179.52|4180.12|4179.52|4179.87|4179.27|40
1647307460000|2022-03-15 01:24:20|4180.37|4179.77|4179.49|4178.89|4180.37|4179.77|4179.49|4178.89|44
1647307470000|2022-03-15 01:24:30|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4179.37|4178.77|25
1647307480000|2022-03-15 01:24:40|4179.74|4179.14|4179.62|4179.02|4179.74|4179.14|4179.37|4178.77|18
1647307490000|2022-03-15 01:24:50|4179.74|4179.14|4180.37|4179.77|4180.37|4179.77|4179.37|4178.77|28
1647307500000|2022-03-15 01:25:00|4180.12|4179.52|4179.99|4179.39|4180.12|4179.52|4179.62|4179.02|23
1647307510000|2022-03-15 01:25:10|4180.12|4179.52|4181.37|4180.77|4181.87|4181.27|4179.87|4179.27|141
1647307520000|2022-03-15 01:25:20|4181.62|4181.02|4181.87|4181.27|4181.87|4181.27|4181.62|4181.02|149
1647307530000|2022-03-15 01:25:30|4181.74|4181.14|4181.12|4180.52|4181.74|4181.14|4180.87|4180.27|29
1647307540000|2022-03-15 01:25:40|4180.74|4180.14|4180.62|4180.02|4180.87|4180.27|4180.37|4179.77|48
1647307550000|2022-03-15 01:25:50|4180.49|4179.89|4180.62|4180.02|4180.87|4180.27|4180.37|4179.77|24
1647307560000|2022-03-15 01:26:00|4180.49|4179.89|4180.12|4179.52|4180.87|4180.27|4180.12|4179.52|93
1647307570000|2022-03-15 01:26:10|4180.37|4179.77|4180.24|4179.64|4180.74|4180.14|4180.24|4179.64|29
1647307580000|2022-03-15 01:26:20|4180.12|4179.52|4180.37|4179.77|4180.37|4179.77|4180.12|4179.52|20
1647307590000|2022-03-15 01:26:30|4180.87|4180.27|4180.99|4180.39|4181.12|4180.52|4180.87|4180.27|55
1647307600000|2022-03-15 01:26:40|4180.87|4180.27|4181.37|4180.77|4181.62|4181.02|4180.62|4180.02|30
1647307610000|2022-03-15 01:26:50|4181.74|4181.14|4182.12|4181.52|4182.37|4181.77|4181.74|4181.14|65
1647307620000|2022-03-15 01:27:00|4182.24|4181.64|4182.62|4182.02|4183.37|4182.77|4182.24|4181.64|111
1647307630000|2022-03-15 01:27:10|4182.37|4181.77|4181.87|4181.27|4182.37|4181.77|4181.87|4181.27|71
1647307640000|2022-03-15 01:27:20|4181.99|4181.39|4180.62|4180.02|4182.12|4181.52|4180.62|4180.02|74
1647307650000|2022-03-15 01:27:30|4180.87|4180.27|4180.62|4180.02|4180.99|4180.39|4180.62|4180.02|34
1647307660000|2022-03-15 01:27:40|4180.87|4180.27|4181.12|4180.52|4181.49|4180.89|4180.87|4180.27|46
1647307670000|2022-03-15 01:27:50|4180.99|4180.39|4180.87|4180.27|4181.12|4180.52|4180.87|4180.27|18
1647307680000|2022-03-15 01:28:00|4180.62|4180.02|4180.12|4179.52|4181.37|4180.77|4179.87|4179.27|73
1647307690000|2022-03-15 01:28:10|4180.24|4179.64|4179.87|4179.27|4180.62|4180.02|4179.87|4179.27|25
1647307700000|2022-03-15 01:28:20|4179.99|4179.39|4180.12|4179.52|4180.37|4179.77|4179.99|4179.39|28
1647307710000|2022-03-15 01:28:30|4180.62|4180.02|4180.37|4179.77|4180.87|4180.27|4180.37|4179.77|22
1647307720000|2022-03-15 01:28:40|4180.12|4179.52|4180.12|4179.52|4180.24|4179.64|4180.12|4179.52|19
1647307730000|2022-03-15 01:28:50|4179.87|4179.27|4179.49|4178.89|4179.87|4179.27|4179.12|4178.52|66
1647307740000|2022-03-15 01:29:00|4179.37|4178.77|4179.12|4178.52|4179.37|4178.77|4178.62|4178.02|69
1647307750000|2022-03-15 01:29:10|4178.87|4178.27|4177.37|4176.77|4179.24|4178.64|4177.37|4176.77|168
1647307760000|2022-03-15 01:29:20|4177.62|4177.02|4177.37|4176.77|4177.62|4177.02|4176.74|4176.14|124
1647307770000|2022-03-15 01:29:30|4177.24|4176.64|4176.87|4176.27|4177.37|4176.77|4176.37|4175.77|70
1647307780000|2022-03-15 01:29:40|4176.74|4176.14|4176.62|4176.02|4176.74|4176.14|4176.49|4175.89|9
1647307790000|2022-03-15 01:29:50|4176.87|4176.27|4177.12|4176.52|4177.37|4176.77|4176.62|4176.02|130
1647307800000|2022-03-15 01:30:00|4177.24|4176.64|4177.24|4176.64|4177.37|4176.77|4176.62|4176.02|53
1647307810000|2022-03-15 01:30:10|4177.37|4176.77|4176.87|4176.27|4177.49|4176.89|4176.87|4176.27|44
1647307820000|2022-03-15 01:30:20|4176.99|4176.39|4178.62|4178.02|4178.62|4178.02|4176.87|4176.27|33
1647307830000|2022-03-15 01:30:30|4178.24|4177.64|4177.62|4177.02|4178.62|4178.02|4177.12|4176.52|123
1647307840000|2022-03-15 01:30:40|4177.49|4176.89|4178.12|4177.52|4178.12|4177.52|4177.37|4176.77|34
1647307850000|2022-03-15 01:30:50|4177.99|4177.39|4177.99|4177.39|4177.99|4177.39|4177.37|4176.77|51
1647307860000|2022-03-15 01:31:00|4177.87|4177.27|4177.37|4176.77|4177.87|4177.27|4177.37|4176.77|10
1647307870000|2022-03-15 01:31:10|4177.49|4176.89|4176.37|4175.77|4177.62|4177.02|4176.24|4175.64|50
1647307880000|2022-03-15 01:31:20|4176.24|4175.64|4176.49|4175.89|4176.62|4176.02|4176.12|4175.52|77
1647307890000|2022-03-15 01:31:30|4176.37|4175.77|4175.12|4174.52|4176.37|4175.77|4174.87|4174.27|152
1647307900000|2022-03-15 01:31:40|4174.87|4174.27|4174.12|4173.52|4174.87|4174.27|4174.12|4173.52|240
1647307910000|2022-03-15 01:31:50|4174.24|4173.64|4174.37|4173.77|4174.37|4173.77|4173.87|4173.27|42
1647307920000|2022-03-15 01:32:00|4174.24|4173.64|4174.24|4173.64|4174.37|4173.77|4173.87|4173.27|78
1647307930000|2022-03-15 01:32:10|4174.12|4173.52|4174.12|4173.52|4174.37|4173.77|4174.12|4173.52|29
1647307940000|2022-03-15 01:32:20|4173.99|4173.39|4173.87|4173.27|4174.12|4173.52|4173.37|4172.77|60
1647307950000|2022-03-15 01:32:30|4173.99|4173.39|4173.12|4172.52|4173.99|4173.39|4173.12|4172.52|106
1647307960000|2022-03-15 01:32:40|4173.24|4172.64|4173.99|4173.39|4174.12|4173.52|4173.24|4172.64|90
1647307970000|2022-03-15 01:32:50|4174.12|4173.52|4174.12|4173.52|4174.12|4173.52|4173.62|4173.02|72
1647307980000|2022-03-15 01:33:00|4173.99|4173.39|4174.49|4173.89|4174.49|4173.89|4173.87|4173.27|73
1647307990000|2022-03-15 01:33:10|4174.37|4173.77|4174.37|4173.77|4174.49|4173.89|4173.99|4173.39|32
1647308000000|2022-03-15 01:33:20|4173.87|4173.27|4173.99|4173.39|4174.12|4173.52|4173.62|4173.02|90
1647308010000|2022-03-15 01:33:30|4174.12|4173.52|4173.37|4172.77|4174.12|4173.52|4173.12|4172.52|129
1647308020000|2022-03-15 01:33:40|4173.24|4172.64|4172.87|4172.27|4173.37|4172.77|4172.87|4172.27|124
1647308030000|2022-03-15 01:33:50|4173.12|4172.52|4172.62|4172.02|4173.12|4172.52|4172.37|4171.77|106
1647308040000|2022-03-15 01:34:00|4172.87|4172.27|4173.87|4173.27|4173.87|4173.27|4172.74|4172.14|72
1647308050000|2022-03-15 01:34:10|4173.62|4173.02|4174.12|4173.52|4174.12|4173.52|4173.37|4172.77|48
1647308060000|2022-03-15 01:34:20|4173.87|4173.27|4173.37|4172.77|4173.87|4173.27|4172.87|4172.27|58
1647308070000|2022-03-15 01:34:30|4173.24|4172.64|4173.12|4172.52|4173.24|4172.64|4172.37|4171.77|84
1647308080000|2022-03-15 01:34:40|4172.99|4172.39|4172.62|4172.02|4173.12|4172.52|4172.62|4172.02|70
1647308090000|2022-03-15 01:34:50|4172.37|4171.77|4171.62|4171.02|4172.37|4171.77|4171.37|4170.77|691
1647308100000|2022-03-15 01:35:00|4171.87|4171.27|4171.62|4171.02|4172.12|4171.52|4171.37|4170.77|49
1647308110000|2022-03-15 01:35:10|4171.87|4171.27|4171.12|4170.52|4171.87|4171.27|4171.12|4170.52|55
1647308120000|2022-03-15 01:35:20|4170.87|4170.27|4170.37|4169.77|4170.87|4170.27|4170.37|4169.77|172
1647308130000|2022-03-15 01:35:30|4169.87|4169.27|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|61
1647308140000|2022-03-15 01:35:40|4169.74|4169.14|4169.62|4169.02|4169.99|4169.39|4169.62|4169.02|62
1647308150000|2022-03-15 01:35:50|4169.37|4168.77|4169.37|4168.77|4170.12|4169.52|4169.12|4168.52|215
1647308160000|2022-03-15 01:36:00|4169.62|4169.02|4169.37|4168.77|4169.62|4169.02|4168.62|4168.02|123
1647308170000|2022-03-15 01:36:10|4169.49|4168.89|4169.12|4168.52|4169.62|4169.02|4168.87|4168.27|72
1647308180000|2022-03-15 01:36:20|4169.24|4168.64|4169.62|4169.02|4169.87|4169.27|4169.12|4168.52|55
1647308190000|2022-03-15 01:36:30|4169.74|4169.14|4170.62|4170.02|4170.62|4170.02|4169.62|4169.02|138
1647308200000|2022-03-15 01:36:40|4170.74|4170.14|4171.37|4170.77|4171.37|4170.77|4170.74|4170.14|38
1647308210000|2022-03-15 01:36:50|4171.24|4170.64|4171.74|4171.14|4171.74|4171.14|4171.24|4170.64|38
1647308220000|2022-03-15 01:37:00|4171.87|4171.27|4171.24|4170.64|4171.87|4171.27|4170.62|4170.02|50
1647308230000|2022-03-15 01:37:10|4171.49|4170.89|4171.74|4171.14|4171.74|4171.14|4171.12|4170.52|40
1647308240000|2022-03-15 01:37:20|4171.62|4171.02|4171.62|4171.02|4172.12|4171.52|4170.87|4170.27|81
1647308250000|2022-03-15 01:37:30|4171.87|4171.27|4171.87|4171.27|4172.12|4171.52|4171.87|4171.27|22
1647308260000|2022-03-15 01:37:40|4171.99|4171.39|4172.49|4171.89|4172.62|4172.02|4171.74|4171.14|44
1647308270000|2022-03-15 01:37:50|4172.62|4172.02|4173.62|4173.02|4173.62|4173.02|4172.49|4171.89|39
1647308280000|2022-03-15 01:38:00|4173.49|4172.89|4174.12|4173.52|4174.12|4173.52|4173.37|4172.77|65
1647308290000|2022-03-15 01:38:10|4173.87|4173.27|4173.74|4173.14|4173.87|4173.27|4173.62|4173.02|26
1647308300000|2022-03-15 01:38:20|4173.62|4173.02|4173.12|4172.52|4173.62|4173.02|4172.87|4172.27|49
1647308310000|2022-03-15 01:38:30|4173.37|4172.77|4173.12|4172.52|4173.37|4172.77|4172.87|4172.27|29
1647308320000|2022-03-15 01:38:40|4173.24|4172.64|4172.12|4171.52|4173.37|4172.77|4172.12|4171.52|57
1647308330000|2022-03-15 01:38:50|4172.37|4171.77|4172.12|4171.52|4172.37|4171.77|4171.87|4171.27|34
1647308340000|2022-03-15 01:39:00|4172.24|4171.64|4172.24|4171.64|4172.37|4171.77|4172.12|4171.52|18
1647308350000|2022-03-15 01:39:10|4172.37|4171.77|4172.62|4172.02|4172.87|4172.27|4172.37|4171.77|29
1647308360000|2022-03-15 01:39:20|4172.74|4172.14|4172.99|4172.39|4173.12|4172.52|4172.37|4171.77|28
1647308370000|2022-03-15 01:39:30|4173.12|4172.52|4172.87|4172.27|4173.12|4172.52|4172.62|4172.02|15
1647308380000|2022-03-15 01:39:40|4172.74|4172.14|4172.62|4172.02|4173.12|4172.52|4172.37|4171.77|21
1647308390000|2022-03-15 01:39:50|4172.87|4172.27|4172.87|4172.27|4172.99|4172.39|4172.37|4171.77|24
1647308400000|2022-03-15 01:40:00|4172.74|4172.14|4172.62|4172.02|4172.74|4172.14|4172.37|4171.77|72
1647308410000|2022-03-15 01:40:10|4173.62|4173.02|4172.99|4172.39|4173.62|4173.02|4172.99|4172.39|193
1647308420000|2022-03-15 01:40:20|4173.12|4172.52|4173.49|4172.89|4173.62|4173.02|4173.12|4172.52|5
1647308430000|2022-03-15 01:40:30|4173.37|4172.77|4173.87|4173.27|4174.12|4173.52|4173.37|4172.77|25
1647308440000|2022-03-15 01:40:40|4174.12|4173.52|4173.87|4173.27|4174.24|4173.64|4173.87|4173.27|25
1647308450000|2022-03-15 01:40:50|4174.12|4173.52|4173.37|4172.77|4174.12|4173.52|4173.12|4172.52|45
1647308460000|2022-03-15 01:41:00|4173.24|4172.64|4173.74|4173.14|4173.87|4173.27|4173.24|4172.64|28
1647308470000|2022-03-15 01:41:10|4173.87|4173.27|4173.87|4173.27|4174.37|4173.77|4173.74|4173.14|28
1647308480000|2022-03-15 01:41:20|4173.99|4173.39|4173.99|4173.39|4174.12|4173.52|4173.74|4173.14|12
1647308490000|2022-03-15 01:41:30|4173.87|4173.27|4173.87|4173.27|4173.87|4173.27|4173.24|4172.64|104
1647308500000|2022-03-15 01:41:40|4173.99|4173.39|4173.49|4172.89|4174.12|4173.52|4173.37|4172.77|27
1647308510000|2022-03-15 01:41:50|4173.37|4172.77|4172.87|4172.27|4173.62|4173.02|4172.62|4172.02|47
1647308520000|2022-03-15 01:42:00|4172.62|4172.02|4172.99|4172.39|4172.99|4172.39|4172.37|4171.77|46
1647308530000|2022-03-15 01:42:10|4173.12|4172.52|4173.12|4172.52|4173.62|4173.02|4172.87|4172.27|25
1647308540000|2022-03-15 01:42:20|4173.24|4172.64|4173.37|4172.77|4173.62|4173.02|4173.12|4172.52|41
1647308550000|2022-03-15 01:42:30|4173.62|4173.02|4173.37|4172.77|4173.74|4173.14|4173.12|4172.52|28
1647308560000|2022-03-15 01:42:40|4173.24|4172.64|4173.12|4172.52|4173.37|4172.77|4172.87|4172.27|13
1647308570000|2022-03-15 01:42:50|4173.37|4172.77|4173.87|4173.27|4173.87|4173.27|4173.24|4172.64|41
1647308580000|2022-03-15 01:43:00|4173.74|4173.14|4173.62|4173.02|4173.87|4173.27|4173.37|4172.77|30
1647308590000|2022-03-15 01:43:10|4173.74|4173.14|4173.49|4172.89|4173.87|4173.27|4173.37|4172.77|28
1647308600000|2022-03-15 01:43:20|4173.62|4173.02|4173.62|4173.02|4173.87|4173.27|4173.37|4172.77|39
1647308610000|2022-03-15 01:43:30|4173.87|4173.27|4173.37|4172.77|4173.99|4173.39|4173.24|4172.64|24
1647308620000|2022-03-15 01:43:40|4173.49|4172.89|4173.62|4173.02|4173.87|4173.27|4173.49|4172.89|31
1647308630000|2022-03-15 01:43:50|4173.87|4173.27|4173.87|4173.27|4174.12|4173.52|4173.62|4173.02|30
1647308640000|2022-03-15 01:44:00|4173.62|4173.02|4173.87|4173.27|4173.99|4173.39|4173.62|4173.02|11
1647308650000|2022-03-15 01:44:10|4173.99|4173.39|4175.62|4175.02|4175.62|4175.02|4173.87|4173.27|64
1647308660000|2022-03-15 01:44:20|4175.87|4175.27|4176.37|4175.77|4176.37|4175.77|4175.37|4174.77|64
1647308670000|2022-03-15 01:44:30|4176.49|4175.89|4174.99|4174.39|4176.49|4175.89|4174.87|4174.27|57
1647308680000|2022-03-15 01:44:40|4175.12|4174.52|4175.24|4174.64|4175.37|4174.77|4174.87|4174.27|44
1647308690000|2022-03-15 01:44:50|4175.37|4174.77|4175.24|4174.64|4175.49|4174.89|4174.87|4174.27|19
1647308700000|2022-03-15 01:45:00|4175.12|4174.52|4174.62|4174.02|4175.12|4174.52|4174.49|4173.89|35
1647308710000|2022-03-15 01:45:10|4174.74|4174.14|4173.99|4173.39|4174.74|4174.14|4173.99|4173.39|38
1647308720000|2022-03-15 01:45:20|4174.12|4173.52|4173.87|4173.27|4174.24|4173.64|4173.87|4173.27|13
1647308730000|2022-03-15 01:45:30|4173.99|4173.39|4174.74|4174.14|4175.12|4174.52|4173.99|4173.39|39
1647308740000|2022-03-15 01:45:40|4174.99|4174.39|4173.99|4173.39|4175.24|4174.64|4173.99|4173.39|61
1647308750000|2022-03-15 01:45:50|4174.12|4173.52|4174.24|4173.64|4174.74|4174.14|4173.99|4173.39|25
1647308760000|2022-03-15 01:46:00|4174.12|4173.52|4173.74|4173.14|4174.12|4173.52|4173.74|4173.14|16
1647308770000|2022-03-15 01:46:10|4173.62|4173.02|4174.37|4173.77|4174.37|4173.77|4173.37|4172.77|20
1647308780000|2022-03-15 01:46:20|4174.24|4173.64|4175.99|4175.39|4176.37|4175.77|4174.24|4173.64|143
1647308790000|2022-03-15 01:46:30|4176.12|4175.52|4177.12|4176.52|4177.12|4176.52|4175.87|4175.27|47
1647308800000|2022-03-15 01:46:40|4176.99|4176.39|4176.12|4175.52|4177.37|4176.77|4176.12|4175.52|136
1647308810000|2022-03-15 01:46:50|4176.24|4175.64|4176.12|4175.52|4176.37|4175.77|4175.87|4175.27|41
1647308820000|2022-03-15 01:47:00|4176.24|4175.64|4176.12|4175.52|4176.37|4175.77|4175.87|4175.27|28
1647308830000|2022-03-15 01:47:10|4175.99|4175.39|4174.87|4174.27|4176.24|4175.64|4174.87|4174.27|39
1647308840000|2022-03-15 01:47:20|4174.37|4173.77|4173.87|4173.27|4174.37|4173.77|4173.87|4173.27|127
1647308850000|2022-03-15 01:47:30|4173.99|4173.39|4174.37|4173.77|4174.49|4173.89|4173.87|4173.27|7
1647308860000|2022-03-15 01:47:40|4174.24|4173.64|4174.37|4173.77|4174.37|4173.77|4174.12|4173.52|13
1647308870000|2022-03-15 01:47:50|4174.49|4173.89|4174.49|4173.89|4174.87|4174.27|4174.49|4173.89|15
1647308880000|2022-03-15 01:48:00|4174.62|4174.02|4174.37|4173.77|4174.62|4174.02|4173.87|4173.27|10
1647308890000|2022-03-15 01:48:10|4174.12|4173.52|4174.49|4173.89|4174.49|4173.89|4174.12|4173.52|4
1647308900000|2022-03-15 01:48:20|4174.37|4173.77|4174.62|4174.02|4174.99|4174.39|4174.12|4173.52|18
1647308910000|2022-03-15 01:48:30|4174.87|4174.27|4174.62|4174.02|4174.87|4174.27|4174.37|4173.77|47
1647308920000|2022-03-15 01:48:40|4174.87|4174.27|4175.62|4175.02|4175.99|4175.39|4174.87|4174.27|28
1647308930000|2022-03-15 01:48:50|4175.74|4175.14|4175.37|4174.77|4175.99|4175.39|4175.37|4174.77|6
1647308940000|2022-03-15 01:49:00|4175.62|4175.02|4175.87|4175.27|4175.87|4175.27|4175.24|4174.64|38
1647308950000|2022-03-15 01:49:10|4175.99|4175.39|4175.49|4174.89|4176.37|4175.77|4175.37|4174.77|17
1647308960000|2022-03-15 01:49:20|4175.37|4174.77|4175.62|4175.02|4176.12|4175.52|4175.37|4174.77|49
1647308970000|2022-03-15 01:49:30|4175.49|4174.89|4175.74|4175.14|4175.74|4175.14|4174.99|4174.39|21
1647308980000|2022-03-15 01:49:40|4175.62|4175.02|4176.37|4175.77|4176.37|4175.77|4175.62|4175.02|17
1647308990000|2022-03-15 01:49:50|4176.49|4175.89|4175.87|4175.27|4176.49|4175.89|4175.87|4175.27|15
1647309000000|2022-03-15 01:50:00|4175.74|4175.14|4175.62|4175.02|4175.99|4175.39|4175.12|4174.52|48
1647309010000|2022-03-15 01:50:10|4175.49|4174.89|4176.62|4176.02|4176.62|4176.02|4175.49|4174.89|16
1647309020000|2022-03-15 01:50:20|4176.37|4175.77|4176.62|4176.02|4176.87|4176.27|4176.24|4175.64|55
1647309030000|2022-03-15 01:50:30|4176.49|4175.89|4176.12|4175.52|4176.62|4176.02|4175.87|4175.27|29
1647309040000|2022-03-15 01:50:40|4176.24|4175.64|4176.99|4176.39|4177.12|4176.52|4176.12|4175.52|24
1647309050000|2022-03-15 01:50:50|4177.12|4176.52|4177.37|4176.77|4177.49|4176.89|4176.99|4176.39|87
1647309060000|2022-03-15 01:51:00|4177.24|4176.64|4176.74|4176.14|4177.37|4176.77|4176.74|4176.14|16
1647309070000|2022-03-15 01:51:10|4176.62|4176.02|4176.87|4176.27|4177.12|4176.52|4176.49|4175.89|28
1647309080000|2022-03-15 01:51:20|4177.12|4176.52|4177.87|4177.27|4178.37|4177.77|4177.12|4176.52|87
1647309090000|2022-03-15 01:51:30|4178.12|4177.52|4177.87|4177.27|4178.62|4178.02|4177.87|4177.27|282
1647309100000|2022-03-15 01:51:40|4177.62|4177.02|4178.12|4177.52|4178.12|4177.52|4177.62|4177.02|34
1647309110000|2022-03-15 01:51:50|4177.99|4177.39|4176.49|4175.89|4178.12|4177.52|4176.24|4175.64|67
1647309120000|2022-03-15 01:52:00|4176.62|4176.02|4174.74|4174.14|4176.62|4176.02|4174.74|4174.14|254
1647309130000|2022-03-15 01:52:10|4174.87|4174.27|4174.99|4174.39|4175.12|4174.52|4174.49|4173.89|53
1647309140000|2022-03-15 01:52:20|4174.87|4174.27|4174.87|4174.27|4175.12|4174.52|4174.37|4173.77|30
1647309150000|2022-03-15 01:52:30|4174.99|4174.39|4174.87|4174.27|4175.12|4174.52|4174.87|4174.27|5
1647309160000|2022-03-15 01:52:40|4175.12|4174.52|4175.37|4174.77|4175.62|4175.02|4175.12|4174.52|30
1647309170000|2022-03-15 01:52:50|4175.12|4174.52|4175.37|4174.77|4175.37|4174.77|4174.99|4174.39|28
1647309180000|2022-03-15 01:53:00|4175.49|4174.89|4175.37|4174.77|4175.49|4174.89|4174.87|4174.27|62
1647309190000|2022-03-15 01:53:10|4175.12|4174.52|4175.12|4174.52|4175.74|4175.14|4175.12|4174.52|36
1647309200000|2022-03-15 01:53:20|4175.24|4174.64|4174.37|4173.77|4175.37|4174.77|4174.37|4173.77|22
1647309210000|2022-03-15 01:53:30|4174.49|4173.89|4174.62|4174.02|4175.37|4174.77|4174.37|4173.77|41
1647309220000|2022-03-15 01:53:40|4174.49|4173.89|4173.87|4173.27|4174.62|4174.02|4173.74|4173.14|43
1647309230000|2022-03-15 01:53:50|4174.12|4173.52|4174.37|4173.77|4174.37|4173.77|4173.87|4173.27|28
1647309240000|2022-03-15 01:54:00|4174.24|4173.64|4172.12|4171.52|4174.24|4173.64|4172.12|4171.52|104
1647309250000|2022-03-15 01:54:10|4171.87|4171.27|4171.74|4171.14|4171.87|4171.27|4170.99|4170.39|115
1647309260000|2022-03-15 01:54:20|4171.87|4171.27|4170.74|4170.14|4171.87|4171.27|4170.62|4170.02|80
1647309270000|2022-03-15 01:54:30|4170.87|4170.27|4170.37|4169.77|4171.24|4170.64|4170.37|4169.77|48
1647309280000|2022-03-15 01:54:40|4170.12|4169.52|4170.12|4169.52|4170.37|4169.77|4169.87|4169.27|57
1647309290000|2022-03-15 01:54:50|4169.99|4169.39|4170.87|4170.27|4171.37|4170.77|4169.99|4169.39|65
1647309300000|2022-03-15 01:55:00|4171.12|4170.52|4171.24|4170.64|4171.24|4170.64|4170.62|4170.02|34
1647309310000|2022-03-15 01:55:10|4171.37|4170.77|4171.49|4170.89|4171.62|4171.02|4170.99|4170.39|20
1647309320000|2022-03-15 01:55:20|4171.37|4170.77|4172.12|4171.52|4172.12|4171.52|4171.37|4170.77|25
1647309330000|2022-03-15 01:55:30|4171.87|4171.27|4171.37|4170.77|4171.99|4171.39|4171.37|4170.77|33
1647309340000|2022-03-15 01:55:40|4171.12|4170.52|4171.12|4170.52|4171.12|4170.52|4170.87|4170.27|12
1647309350000|2022-03-15 01:55:50|4170.87|4170.27|4170.12|4169.52|4171.12|4170.52|4169.87|4169.27|43
1647309360000|2022-03-15 01:56:00|4169.99|4169.39|4169.49|4168.89|4169.99|4169.39|4168.24|4167.64|202
1647309370000|2022-03-15 01:56:10|4169.37|4168.77|4168.87|4168.27|4169.49|4168.89|4168.74|4168.14|48
1647309380000|2022-03-15 01:56:20|4169.12|4168.52|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|23
1647309390000|2022-03-15 01:56:30|4169.49|4168.89|4170.12|4169.52|4170.12|4169.52|4169.24|4168.64|31
1647309400000|2022-03-15 01:56:40|4170.24|4169.64|4170.62|4170.02|4170.74|4170.14|4170.12|4169.52|31
1647309410000|2022-03-15 01:56:50|4170.87|4170.27|4171.12|4170.52|4171.37|4170.77|4170.62|4170.02|58
1647309420000|2022-03-15 01:57:00|4171.62|4171.02|4171.37|4170.77|4171.62|4171.02|4171.12|4170.52|44
1647309430000|2022-03-15 01:57:10|4171.49|4170.89|4171.37|4170.77|4171.74|4171.14|4171.37|4170.77|14
1647309440000|2022-03-15 01:57:20|4171.24|4170.64|4170.62|4170.02|4171.24|4170.64|4170.37|4169.77|43
1647309450000|2022-03-15 01:57:30|4170.37|4169.77|4170.12|4169.52|4170.62|4170.02|4169.99|4169.39|26
1647309460000|2022-03-15 01:57:40|4169.99|4169.39|4170.12|4169.52|4170.37|4169.77|4169.87|4169.27|13
1647309470000|2022-03-15 01:57:50|4170.37|4169.77|4170.24|4169.64|4170.37|4169.77|4170.12|4169.52|13
1647309480000|2022-03-15 01:58:00|4170.12|4169.52|4170.99|4170.39|4171.12|4170.52|4170.12|4169.52|33
1647309490000|2022-03-15 01:58:10|4171.12|4170.52|4171.49|4170.89|4171.74|4171.14|4170.99|4170.39|31
1647309500000|2022-03-15 01:58:20|4171.37|4170.77|4171.49|4170.89|4171.62|4171.02|4171.12|4170.52|18
1647309510000|2022-03-15 01:58:30|4171.74|4171.14|4171.87|4171.27|4171.87|4171.27|4171.62|4171.02|31
1647309520000|2022-03-15 01:58:40|4171.74|4171.14|4173.12|4172.52|4173.12|4172.52|4171.62|4171.02|55
1647309530000|2022-03-15 01:58:50|4172.99|4172.39|4173.37|4172.77|4173.37|4172.77|4172.99|4172.39|19
1647309540000|2022-03-15 01:59:00|4173.87|4173.27|4173.37|4172.77|4173.87|4173.27|4173.37|4172.77|30
1647309550000|2022-03-15 01:59:10|4173.62|4173.02|4174.49|4173.89|4174.62|4174.02|4173.62|4173.02|66
1647309560000|2022-03-15 01:59:20|4174.62|4174.02|4173.12|4172.52|4174.62|4174.02|4172.12|4171.52|134
1647309570000|2022-03-15 01:59:30|4173.24|4172.64|4172.99|4172.39|4173.62|4173.02|4172.99|4172.39|12
1647309580000|2022-03-15 01:59:40|4173.12|4172.52|4172.87|4172.27|4173.12|4172.52|4172.62|4172.02|16
1647309590000|2022-03-15 01:59:50|4172.62|4172.02|4172.99|4172.39|4173.12|4172.52|4172.62|4172.02|26
1647309600000|2022-03-15 02:00:00|4172.87|4172.27|4173.24|4172.64|4173.24|4172.64|4172.74|4172.14|17
1647309610000|2022-03-15 02:00:10|4173.12|4172.52|4173.24|4172.64|4173.24|4172.64|4172.87|4172.27|1
1647309620000|2022-03-15 02:00:20|4173.12|4172.52|4173.49|4172.89|4173.49|4172.89|4173.12|4172.52|3
1647309630000|2022-03-15 02:00:30|4173.37|4172.77|4173.37|4172.77|4173.62|4173.02|4173.24|4172.64|39
1647309640000|2022-03-15 02:00:40|4173.12|4172.52|4173.37|4172.77|4173.62|4173.02|4172.99|4172.39|75
1647309650000|2022-03-15 02:00:50|4173.49|4172.89|4173.62|4173.02|4173.62|4173.02|4173.37|4172.77|68
1647309660000|2022-03-15 02:01:00|4173.49|4172.89|4174.62|4174.02|4174.87|4174.27|4173.37|4172.77|167
1647309670000|2022-03-15 02:01:10|4174.37|4173.77|4175.87|4175.27|4175.87|4175.27|4174.37|4173.77|74
1647309680000|2022-03-15 02:01:20|4175.99|4175.39|4176.62|4176.02|4177.37|4176.77|4175.99|4175.39|121
1647309690000|2022-03-15 02:01:30|4174.37|4173.77|4173.99|4173.39|4174.37|4173.77|4173.62|4173.02|281
1647309700000|2022-03-15 02:01:40|4174.12|4173.52|4175.62|4175.02|4175.62|4175.02|4174.12|4173.52|102
1647309710000|2022-03-15 02:01:50|4175.87|4175.27|4175.62|4175.02|4177.12|4176.52|4175.62|4175.02|278
1647309720000|2022-03-15 02:02:00|4175.74|4175.14|4175.87|4175.27|4176.12|4175.52|4175.37|4174.77|45
1647309730000|2022-03-15 02:02:10|4175.62|4175.02|4175.12|4174.52|4175.74|4175.14|4174.87|4174.27|49
1647309740000|2022-03-15 02:02:20|4175.24|4174.64|4175.99|4175.39|4176.62|4176.02|4175.12|4174.52|105
1647309750000|2022-03-15 02:02:30|4175.87|4175.27|4175.87|4175.27|4176.12|4175.52|4175.62|4175.02|30
1647309760000|2022-03-15 02:02:40|4175.62|4175.02|4175.37|4174.77|4175.87|4175.27|4175.37|4174.77|32
1647309770000|2022-03-15 02:02:50|4175.62|4175.02|4175.99|4175.39|4175.99|4175.39|4175.49|4174.89|48
1647309780000|2022-03-15 02:03:00|4175.62|4175.02|4175.74|4175.14|4176.12|4175.52|4175.62|4175.02|70
1647309790000|2022-03-15 02:03:10|4175.62|4175.02|4174.87|4174.27|4175.87|4175.27|4174.87|4174.27|25
1647309800000|2022-03-15 02:03:20|4174.99|4174.39|4175.24|4174.64|4175.62|4175.02|4174.87|4174.27|26
1647309810000|2022-03-15 02:03:30|4175.12|4174.52|4174.87|4174.27|4175.24|4174.64|4174.87|4174.27|36
1647309820000|2022-03-15 02:03:40|4174.99|4174.39|4174.49|4173.89|4174.99|4174.39|4174.49|4173.89|37
1647309830000|2022-03-15 02:03:50|4174.37|4173.77|4174.74|4174.14|4174.74|4174.14|4174.37|4173.77|13
1647309840000|2022-03-15 02:04:00|4174.87|4174.27|4174.37|4173.77|4175.12|4174.52|4173.99|4173.39|34
1647309850000|2022-03-15 02:04:10|4174.24|4173.64|4175.12|4174.52|4175.12|4174.52|4174.12|4173.52|10
1647309860000|2022-03-15 02:04:20|4174.99|4174.39|4175.62|4175.02|4175.62|4175.02|4174.87|4174.27|27
1647309870000|2022-03-15 02:04:30|4175.74|4175.14|4174.87|4174.27|4175.87|4175.27|4174.87|4174.27|18
1647309880000|2022-03-15 02:04:40|4174.99|4174.39|4174.99|4174.39|4175.49|4174.89|4174.99|4174.39|21
1647309890000|2022-03-15 02:04:50|4175.12|4174.52|4175.49|4174.89|4176.12|4175.52|4174.99|4174.39|32
1647309900000|2022-03-15 02:05:00|4175.37|4174.77|4175.74|4175.14|4175.87|4175.27|4175.37|4174.77|21
1647309910000|2022-03-15 02:05:10|4175.87|4175.27|4176.62|4176.02|4176.62|4176.02|4175.87|4175.27|59
1647309920000|2022-03-15 02:05:20|4176.37|4175.77|4176.12|4175.52|4176.62|4176.02|4176.12|4175.52|42
1647309930000|2022-03-15 02:05:30|4176.37|4175.77|4176.37|4175.77|4176.49|4175.89|4176.12|4175.52|6
1647309940000|2022-03-15 02:05:40|4176.24|4175.64|4176.37|4175.77|4176.62|4176.02|4176.12|4175.52|44
1647309950000|2022-03-15 02:05:50|4176.62|4176.02|4176.62|4176.02|4177.87|4177.27|4176.62|4176.02|185
1647309960000|2022-03-15 02:06:00|4176.37|4175.77|4176.49|4175.89|4176.74|4176.14|4176.37|4175.77|39
1647309970000|2022-03-15 02:06:10|4176.62|4176.02|4176.62|4176.02|4176.62|4176.02|4176.37|4175.77|6
1647309980000|2022-03-15 02:06:20|4176.49|4175.89|4176.37|4175.77|4176.62|4176.02|4176.24|4175.64|29
1647309990000|2022-03-15 02:06:30|4176.49|4175.89|4177.37|4176.77|4177.62|4177.02|4176.37|4175.77|24
1647310000000|2022-03-15 02:06:40|4177.62|4177.02|4176.37|4175.77|4177.62|4177.02|4176.37|4175.77|109
1647310010000|2022-03-15 02:06:50|4176.24|4175.64|4176.37|4175.77|4176.49|4175.89|4175.62|4175.02|36
1647310020000|2022-03-15 02:07:00|4176.49|4175.89|4176.49|4175.89|4176.62|4176.02|4176.37|4175.77|36
1647310030000|2022-03-15 02:07:10|4176.37|4175.77|4176.49|4175.89|4176.62|4176.02|4176.37|4175.77|40
1647310040000|2022-03-15 02:07:20|4176.62|4176.02|4177.49|4176.89|4179.37|4178.77|4176.37|4175.77|303
1647310050000|2022-03-15 02:07:30|4177.37|4176.77|4176.87|4176.27|4177.37|4176.77|4176.87|4176.27|65
1647310060000|2022-03-15 02:07:40|4176.99|4176.39|4177.87|4177.27|4177.87|4177.27|4176.99|4176.39|33
1647310070000|2022-03-15 02:07:50|4177.99|4177.39|4177.87|4177.27|4178.12|4177.52|4177.62|4177.02|47
1647310080000|2022-03-15 02:08:00|4177.62|4177.02|4176.99|4176.39|4178.87|4178.27|4175.99|4175.39|283
1647310090000|2022-03-15 02:08:10|4176.87|4176.27|4177.12|4176.52|4177.12|4176.52|4176.74|4176.14|16
1647310100000|2022-03-15 02:08:20|4177.24|4176.64|4177.24|4176.64|4177.37|4176.77|4176.87|4176.27|9
1647310110000|2022-03-15 02:08:30|4177.37|4176.77|4177.99|4177.39|4177.99|4177.39|4177.37|4176.77|23
1647310120000|2022-03-15 02:08:40|4178.12|4177.52|4177.87|4177.27|4178.12|4177.52|4177.62|4177.02|20
1647310130000|2022-03-15 02:08:50|4177.99|4177.39|4177.87|4177.27|4178.37|4177.77|4177.62|4177.02|28
1647310140000|2022-03-15 02:09:00|4177.74|4177.14|4177.74|4177.14|4178.12|4177.52|4177.62|4177.02|34
1647310150000|2022-03-15 02:09:10|4177.62|4177.02|4177.62|4177.02|4178.62|4178.02|4177.37|4176.77|100
1647310160000|2022-03-15 02:09:20|4177.49|4176.89|4177.74|4177.14|4178.12|4177.52|4177.37|4176.77|13
1647310170000|2022-03-15 02:09:30|4177.62|4177.02|4178.12|4177.52|4178.37|4177.77|4177.62|4177.02|17
1647310180000|2022-03-15 02:09:40|4177.87|4177.27|4178.12|4177.52|4178.12|4177.52|4177.74|4177.14|39
1647310190000|2022-03-15 02:09:50|4177.87|4177.27|4177.99|4177.39|4178.12|4177.52|4177.62|4177.02|31
1647310200000|2022-03-15 02:10:00|4177.87|4177.27|4177.87|4177.27|4178.12|4177.52|4177.74|4177.14|60
1647310210000|2022-03-15 02:10:10|4177.99|4177.39|4177.37|4176.77|4178.24|4177.64|4177.37|4176.77|51
1647310220000|2022-03-15 02:10:20|4177.12|4176.52|4177.24|4176.64|4177.49|4176.89|4176.87|4176.27|30
1647310230000|2022-03-15 02:10:30|4177.37|4176.77|4177.99|4177.39|4178.12|4177.52|4177.37|4176.77|10
1647310240000|2022-03-15 02:10:40|4178.12|4177.52|4178.37|4177.77|4178.37|4177.77|4178.12|4177.52|20
1647310250000|2022-03-15 02:10:50|4178.87|4178.27|4179.62|4179.02|4179.62|4179.02|4178.87|4178.27|79
1647310260000|2022-03-15 02:11:00|4179.87|4179.27|4178.87|4178.27|4179.87|4179.27|4178.87|4178.27|69
1647310270000|2022-03-15 02:11:10|4178.99|4178.39|4178.62|4178.02|4179.62|4179.02|4178.62|4178.02|50
1647310280000|2022-03-15 02:11:20|4178.87|4178.27|4179.12|4178.52|4179.37|4178.77|4178.87|4178.27|18
1647310290000|2022-03-15 02:11:30|4179.37|4178.77|4179.24|4178.64|4180.12|4179.52|4179.24|4178.64|68
1647310300000|2022-03-15 02:11:40|4179.37|4178.77|4179.37|4178.77|4179.87|4179.27|4178.99|4178.39|52
1647310310000|2022-03-15 02:11:50|4179.12|4178.52|4179.37|4178.77|4179.37|4178.77|4178.99|4178.39|12
1647310320000|2022-03-15 02:12:00|4179.62|4179.02|4179.12|4178.52|4179.62|4179.02|4179.12|4178.52|30
1647310330000|2022-03-15 02:12:10|4179.24|4178.64|4178.12|4177.52|4179.24|4178.64|4177.74|4177.14|61
1647310340000|2022-03-15 02:12:20|4177.99|4177.39|4178.12|4177.52|4178.12|4177.52|4177.87|4177.27|17
1647310350000|2022-03-15 02:12:30|4178.37|4177.77|4177.99|4177.39|4178.37|4177.77|4177.87|4177.27|18
1647310360000|2022-03-15 02:12:40|4177.87|4177.27|4178.12|4177.52|4178.12|4177.52|4177.87|4177.27|8
1647310370000|2022-03-15 02:12:50|4178.49|4177.89|4179.12|4178.52|4179.12|4178.52|4178.49|4177.89|48
1647310380000|2022-03-15 02:13:00|4178.99|4178.39|4178.62|4178.02|4179.12|4178.52|4178.62|4178.02|27
1647310390000|2022-03-15 02:13:10|4178.49|4177.89|4179.37|4178.77|4179.62|4179.02|4178.49|4177.89|72
1647310400000|2022-03-15 02:13:20|4179.49|4178.89|4179.87|4179.27|4180.37|4179.77|4179.37|4178.77|82
1647310410000|2022-03-15 02:13:30|4179.62|4179.02|4179.99|4179.39|4180.12|4179.52|4179.62|4179.02|14
1647310420000|2022-03-15 02:13:40|4179.87|4179.27|4179.74|4179.14|4179.99|4179.39|4179.62|4179.02|39
1647310430000|2022-03-15 02:13:50|4179.62|4179.02|4179.62|4179.02|4180.12|4179.52|4179.49|4178.89|13
1647310440000|2022-03-15 02:14:00|4179.49|4178.89|4179.74|4179.14|4179.87|4179.27|4179.37|4178.77|7
1647310450000|2022-03-15 02:14:10|4179.87|4179.27|4180.87|4180.27|4180.87|4180.27|4179.62|4179.02|41
1647310460000|2022-03-15 02:14:20|4180.62|4180.02|4180.62|4180.02|4180.87|4180.27|4180.62|4180.02|29
1647310470000|2022-03-15 02:14:30|4180.87|4180.27|4180.62|4180.02|4180.87|4180.27|4180.37|4179.77|19
1647310480000|2022-03-15 02:14:40|4180.74|4180.14|4179.74|4179.14|4180.87|4180.27|4179.49|4178.89|30
1647310490000|2022-03-15 02:14:50|4179.87|4179.27|4179.62|4179.02|4179.87|4179.27|4179.37|4178.77|18
1647310500000|2022-03-15 02:15:00|4179.49|4178.89|4179.12|4178.52|4179.87|4179.27|4179.12|4178.52|22
1647310510000|2022-03-15 02:15:10|4178.87|4178.27|4177.62|4177.02|4178.99|4178.39|4177.62|4177.02|234
1647310520000|2022-03-15 02:15:20|4177.74|4177.14|4178.62|4178.02|4178.87|4178.27|4177.62|4177.02|115
1647310530000|2022-03-15 02:15:30|4178.49|4177.89|4178.62|4178.02|4178.62|4178.02|4178.37|4177.77|23
1647310540000|2022-03-15 02:15:40|4178.49|4177.89|4179.37|4178.77|4179.37|4178.77|4178.49|4177.89|28
1647310550000|2022-03-15 02:15:50|4179.49|4178.89|4179.99|4179.39|4179.99|4179.39|4179.37|4178.77|23
1647310560000|2022-03-15 02:16:00|4180.12|4179.52|4180.99|4180.39|4181.12|4180.52|4180.12|4179.52|65
1647310570000|2022-03-15 02:16:10|4181.12|4180.52|4181.62|4181.02|4183.37|4182.77|4181.12|4180.52|514
1647310580000|2022-03-15 02:16:20|4181.87|4181.27|4182.12|4181.52|4182.12|4181.52|4181.62|4181.02|29
1647310590000|2022-03-15 02:16:30|4182.24|4181.64|4182.87|4182.27|4183.12|4182.52|4182.12|4181.52|59
1647310600000|2022-03-15 02:16:40|4183.12|4182.52|4182.99|4182.39|4183.12|4182.52|4181.99|4181.39|79
1647310610000|2022-03-15 02:16:50|4183.12|4182.52|4183.12|4182.52|4183.62|4183.02|4182.87|4182.27|51
1647310620000|2022-03-15 02:17:00|4182.87|4182.27|4182.37|4181.77|4183.37|4182.77|4182.12|4181.52|43
1647310630000|2022-03-15 02:17:10|4182.62|4182.02|4182.99|4182.39|4183.12|4182.52|4181.99|4181.39|40
1647310640000|2022-03-15 02:17:20|4182.87|4182.27|4182.62|4182.02|4183.12|4182.52|4182.62|4182.02|32
1647310650000|2022-03-15 02:17:30|4182.74|4182.14|4182.74|4182.14|4182.87|4182.27|4182.37|4181.77|33
1647310660000|2022-03-15 02:17:40|4182.87|4182.27|4182.24|4181.64|4182.87|4182.27|4182.12|4181.52|19
1647310670000|2022-03-15 02:17:50|4182.12|4181.52|4182.24|4181.64|4182.49|4181.89|4182.12|4181.52|30
1647310680000|2022-03-15 02:18:00|4182.12|4181.52|4181.62|4181.02|4182.24|4181.64|4181.37|4180.77|29
1647310690000|2022-03-15 02:18:10|4181.87|4181.27|4181.62|4181.02|4182.12|4181.52|4181.62|4181.02|23
1647310700000|2022-03-15 02:18:20|4181.87|4181.27|4182.99|4182.39|4183.12|4182.52|4181.87|4181.27|43
1647310710000|2022-03-15 02:18:30|4182.87|4182.27|4182.24|4181.64|4182.87|4182.27|4182.12|4181.52|22
1647310720000|2022-03-15 02:18:40|4182.12|4181.52|4181.87|4181.27|4182.12|4181.52|4181.62|4181.02|14
1647310730000|2022-03-15 02:18:50|4181.74|4181.14|4181.37|4180.77|4181.99|4181.39|4181.37|4180.77|7
1647310740000|2022-03-15 02:19:00|4181.49|4180.89|4180.87|4180.27|4181.49|4180.89|4180.87|4180.27|19
1647310750000|2022-03-15 02:19:10|4180.62|4180.02|4180.37|4179.77|4180.62|4180.02|4180.37|4179.77|31
1647310760000|2022-03-15 02:19:20|4180.12|4179.52|4179.87|4179.27|4180.12|4179.52|4179.87|4179.27|20
1647310770000|2022-03-15 02:19:30|4179.62|4179.02|4180.37|4179.77|4180.37|4179.77|4179.62|4179.02|26
1647310780000|2022-03-15 02:19:40|4180.12|4179.52|4180.24|4179.64|4180.24|4179.64|4179.87|4179.27|17
1647310790000|2022-03-15 02:19:50|4180.12|4179.52|4180.24|4179.64|4180.37|4179.77|4179.87|4179.27|22
1647310800000|2022-03-15 02:20:00|4180.12|4179.52|4180.37|4179.77|4180.74|4180.14|4180.12|4179.52|31
1647310810000|2022-03-15 02:20:10|4180.49|4179.89|4180.62|4180.02|4180.74|4180.14|4180.37|4179.77|13
1647310820000|2022-03-15 02:20:20|4180.74|4180.14|4180.24|4179.64|4180.74|4180.14|4179.99|4179.39|21
1647310830000|2022-03-15 02:20:30|4180.12|4179.52|4180.12|4179.52|4180.37|4179.77|4180.12|4179.52|7
1647310840000|2022-03-15 02:20:40|4180.24|4179.64|4179.62|4179.02|4180.24|4179.64|4179.49|4178.89|17
1647310850000|2022-03-15 02:20:50|4179.74|4179.14|4179.37|4178.77|4179.74|4179.14|4179.37|4178.77|14
1647310860000|2022-03-15 02:21:00|4179.24|4178.64|4179.62|4179.02|4179.62|4179.02|4179.24|4178.64|16
1647310870000|2022-03-15 02:21:10|4179.37|4178.77|4179.37|4178.77|4179.49|4178.89|4179.37|4178.77|7
1647310880000|2022-03-15 02:21:20|4179.24|4178.64|4179.62|4179.02|4179.62|4179.02|4179.24|4178.64|17
1647310890000|2022-03-15 02:21:30|4179.49|4178.89|4179.62|4179.02|4179.62|4179.02|4179.37|4178.77|12
1647310900000|2022-03-15 02:21:40|4179.74|4179.14|4180.12|4179.52|4180.12|4179.52|4179.74|4179.14|33
1647310910000|2022-03-15 02:21:50|4180.37|4179.77|4179.62|4179.02|4180.37|4179.77|4179.62|4179.02|21
1647310920000|2022-03-15 02:22:00|4179.49|4178.89|4180.24|4179.64|4180.87|4180.27|4179.12|4178.52|108
1647310930000|2022-03-15 02:22:10|4180.12|4179.52|4179.87|4179.27|4180.24|4179.64|4179.62|4179.02|20
1647310940000|2022-03-15 02:22:20|4179.99|4179.39|4179.49|4178.89|4180.12|4179.52|4179.37|4178.77|37
1647310950000|2022-03-15 02:22:30|4179.37|4178.77|4179.24|4178.64|4179.49|4178.89|4179.12|4178.52|18
1647310960000|2022-03-15 02:22:40|4179.12|4178.52|4179.37|4178.77|4179.49|4178.89|4179.12|4178.52|19
1647310970000|2022-03-15 02:22:50|4179.24|4178.64|4179.12|4178.52|4179.24|4178.64|4178.87|4178.27|19
1647310980000|2022-03-15 02:23:00|4178.87|4178.27|4179.12|4178.52|4179.37|4178.77|4178.49|4177.89|77
1647310990000|2022-03-15 02:23:10|4178.87|4178.27|4177.87|4177.27|4178.99|4178.39|4177.87|4177.27|17
1647311000000|2022-03-15 02:23:20|4177.99|4177.39|4177.62|4177.02|4177.99|4177.39|4177.62|4177.02|36
1647311010000|2022-03-15 02:23:30|4177.74|4177.14|4177.87|4177.27|4178.37|4177.77|4177.62|4177.02|18
1647311020000|2022-03-15 02:23:40|4177.99|4177.39|4178.24|4177.64|4178.24|4177.64|4177.87|4177.27|10
1647311030000|2022-03-15 02:23:50|4178.37|4177.77|4178.87|4178.27|4178.87|4178.27|4178.37|4177.77|15
1647311040000|2022-03-15 02:24:00|4179.37|4178.77|4179.62|4179.02|4180.37|4179.77|4179.37|4178.77|129
1647311050000|2022-03-15 02:24:10|4179.87|4179.27|4179.62|4179.02|4180.12|4179.52|4179.49|4178.89|28
1647311060000|2022-03-15 02:24:20|4179.49|4178.89|4179.62|4179.02|4180.12|4179.52|4179.49|4178.89|26
1647311070000|2022-03-15 02:24:30|4179.87|4179.27|4179.74|4179.14|4180.12|4179.52|4179.62|4179.02|25
1647311080000|2022-03-15 02:24:40|4179.87|4179.27|4179.99|4179.39|4179.99|4179.39|4179.37|4178.77|23
1647311090000|2022-03-15 02:24:50|4179.87|4179.27|4180.24|4179.64|4180.37|4179.77|4179.87|4179.27|9
1647311100000|2022-03-15 02:25:00|4179.87|4179.27|4179.87|4179.27|4179.87|4179.27|4179.62|4179.02|29
1647311110000|2022-03-15 02:25:10|4179.74|4179.14|4179.12|4178.52|4179.74|4179.14|4179.12|4178.52|14
1647311120000|2022-03-15 02:25:20|4178.87|4178.27|4179.12|4178.52|4179.12|4178.52|4178.62|4178.02|24
1647311130000|2022-03-15 02:25:30|4178.87|4178.27|4179.24|4178.64|4179.37|4178.77|4178.87|4178.27|26
1647311140000|2022-03-15 02:25:40|4179.37|4178.77|4179.12|4178.52|4179.37|4178.77|4178.99|4178.39|17
1647311150000|2022-03-15 02:25:50|4179.24|4178.64|4179.37|4178.77|4179.49|4178.89|4179.12|4178.52|14
1647311160000|2022-03-15 02:26:00|4179.49|4178.89|4179.74|4179.14|4179.87|4179.27|4179.37|4178.77|5
1647311170000|2022-03-15 02:26:10|4179.87|4179.27|4179.74|4179.14|4180.12|4179.52|4179.37|4178.77|24
1647311180000|2022-03-15 02:26:20|4179.87|4179.27|4179.87|4179.27|4179.87|4179.27|4179.74|4179.14|0
1647311190000|2022-03-15 02:26:30|4179.62|4179.02|4179.99|4179.39|4180.12|4179.52|4179.62|4179.02|11
1647311200000|2022-03-15 02:26:40|4179.87|4179.27|4180.62|4180.02|4180.62|4180.02|4179.87|4179.27|24
1647311210000|2022-03-15 02:26:50|4180.74|4180.14|4180.37|4179.77|4181.12|4180.52|4180.37|4179.77|48
1647311220000|2022-03-15 02:27:00|4180.24|4179.64|4180.12|4179.52|4180.37|4179.77|4179.62|4179.02|14
1647311230000|2022-03-15 02:27:10|4180.24|4179.64|4180.37|4179.77|4180.37|4179.77|4179.87|4179.27|20
1647311240000|2022-03-15 02:27:20|4180.24|4179.64|4179.62|4179.02|4180.62|4180.02|4179.62|4179.02|70
1647311250000|2022-03-15 02:27:30|4179.74|4179.14|4179.99|4179.39|4180.12|4179.52|4179.74|4179.14|25
1647311260000|2022-03-15 02:27:40|4180.12|4179.52|4180.24|4179.64|4180.24|4179.64|4179.74|4179.14|16
1647311270000|2022-03-15 02:27:50|4180.12|4179.52|4180.37|4179.77|4180.37|4179.77|4179.99|4179.39|18
1647311280000|2022-03-15 02:28:00|4180.62|4180.02|4180.24|4179.64|4180.74|4180.14|4180.12|4179.52|19
1647311290000|2022-03-15 02:28:10|4180.12|4179.52|4180.62|4180.02|4180.62|4180.02|4180.12|4179.52|15
1647311300000|2022-03-15 02:28:20|4180.49|4179.89|4181.12|4180.52|4181.12|4180.52|4180.37|4179.77|31
1647311310000|2022-03-15 02:28:30|4181.37|4180.77|4181.87|4181.27|4181.87|4181.27|4180.99|4180.39|73
1647311320000|2022-03-15 02:28:40|4181.62|4181.02|4181.62|4181.02|4181.87|4181.27|4181.62|4181.02|48
1647311330000|2022-03-15 02:28:50|4181.49|4180.89|4181.62|4181.02|4181.62|4181.02|4181.37|4180.77|28
1647311340000|2022-03-15 02:29:00|4181.49|4180.89|4182.24|4181.64|4182.37|4181.77|4181.12|4180.52|53
1647311350000|2022-03-15 02:29:10|4182.37|4181.77|4182.12|4181.52|4182.37|4181.77|4181.87|4181.27|20
1647311360000|2022-03-15 02:29:20|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|14
1647311370000|2022-03-15 02:29:30|4182.49|4181.89|4182.62|4182.02|4182.62|4182.02|4182.37|4181.77|43
1647311380000|2022-03-15 02:29:40|4182.49|4181.89|4182.62|4182.02|4182.62|4182.02|4182.49|4181.89|24
1647311390000|2022-03-15 02:29:50|||||||||22
1647311400000|2022-03-15 02:30:00|4182.74|4182.14|4183.12|4182.52|4183.37|4182.77|4182.74|4182.14|59
1647311410000|2022-03-15 02:30:10|4182.99|4182.39|4182.37|4181.77|4182.99|4182.39|4182.37|4181.77|25
1647311420000|2022-03-15 02:30:20|4182.24|4181.64|4181.37|4180.77|4182.62|4182.02|4181.37|4180.77|72
1647311430000|2022-03-15 02:30:30|4181.24|4180.64|4181.37|4180.77|4181.49|4180.89|4181.12|4180.52|23
1647311440000|2022-03-15 02:30:40|4181.24|4180.64|4180.49|4179.89|4181.37|4180.77|4180.49|4179.89|77
1647311450000|2022-03-15 02:30:50|4180.37|4179.77|4180.74|4180.14|4180.87|4180.27|4180.37|4179.77|9
1647311460000|2022-03-15 02:31:00|4180.87|4180.27|4181.87|4181.27|4181.87|4181.27|4180.87|4180.27|45
1647311470000|2022-03-15 02:31:10|4181.62|4181.02|4182.24|4181.64|4182.62|4182.02|4181.49|4180.89|34
1647311480000|2022-03-15 02:31:20|4182.37|4181.77|4182.62|4182.02|4182.87|4182.27|4182.24|4181.64|21
1647311490000|2022-03-15 02:31:30|4182.37|4181.77|4182.62|4182.02|4182.62|4182.02|4182.37|4181.77|23
1647311500000|2022-03-15 02:31:40|4182.49|4181.89|4182.12|4181.52|4182.62|4182.02|4181.99|4181.39|11
1647311510000|2022-03-15 02:31:50|4182.37|4181.77|4182.49|4181.89|4182.62|4182.02|4182.12|4181.52|14
1647311520000|2022-03-15 02:32:00|4182.62|4182.02|4182.37|4181.77|4182.62|4182.02|4182.37|4181.77|29
1647311530000|2022-03-15 02:32:10|4181.99|4181.39|4182.99|4182.39|4182.99|4182.39|4181.99|4181.39|84
1647311540000|2022-03-15 02:32:20|4183.12|4182.52|4183.37|4182.77|4183.62|4183.02|4183.12|4182.52|41
1647311550000|2022-03-15 02:32:30|4183.12|4182.52|4183.12|4182.52|4183.49|4182.89|4183.12|4182.52|13
1647311560000|2022-03-15 02:32:40|4183.37|4182.77|4184.12|4183.52|4184.62|4184.02|4183.24|4182.64|86
1647311570000|2022-03-15 02:32:50|4184.24|4183.64|4183.74|4183.14|4184.24|4183.64|4183.74|4183.14|31
1647311580000|2022-03-15 02:33:00|4183.87|4183.27|4183.74|4183.14|4183.87|4183.27|4183.12|4182.52|28
1647311590000|2022-03-15 02:33:10|4183.87|4183.27|4184.37|4183.77|4184.37|4183.77|4183.74|4183.14|18
1647311600000|2022-03-15 02:33:20|4184.62|4184.02|4185.99|4185.39|4186.12|4185.52|4184.37|4183.77|151
1647311610000|2022-03-15 02:33:30|4186.12|4185.52|4185.62|4185.02|4186.37|4185.77|4185.49|4184.89|30
1647311620000|2022-03-15 02:33:40|4185.87|4185.27|4185.49|4184.89|4185.87|4185.27|4185.37|4184.77|97
1647311630000|2022-03-15 02:33:50|4185.62|4185.02|4185.12|4184.52|4185.62|4185.02|4185.12|4184.52|46
1647311640000|2022-03-15 02:34:00|4185.24|4184.64|4185.37|4184.77|4185.62|4185.02|4184.99|4184.39|26
1647311650000|2022-03-15 02:34:10|4185.12|4184.52|4185.37|4184.77|4185.37|4184.77|4184.87|4184.27|28
1647311660000|2022-03-15 02:34:20|4185.24|4184.64|4185.24|4184.64|4185.37|4184.77|4184.99|4184.39|14
1647311670000|2022-03-15 02:34:30|4185.12|4184.52|4184.62|4184.02|4185.12|4184.52|4184.62|4184.02|25
1647311680000|2022-03-15 02:34:40|4184.49|4183.89|4185.12|4184.52|4185.24|4184.64|4184.37|4183.77|15
1647311690000|2022-03-15 02:34:50|4185.24|4184.64|4184.87|4184.27|4185.87|4185.27|4184.87|4184.27|54
1647311700000|2022-03-15 02:35:00|4185.12|4184.52|4186.49|4185.89|4186.62|4186.02|4185.12|4184.52|46
1647311710000|2022-03-15 02:35:10|4186.37|4185.77|4188.24|4187.64|4188.62|4188.02|4186.37|4185.77|259
1647311720000|2022-03-15 02:35:20|4188.37|4187.77|4187.74|4187.14|4188.37|4187.77|4187.62|4187.02|79
1647311730000|2022-03-15 02:35:30|4187.87|4187.27|4188.37|4187.77|4188.62|4188.02|4187.87|4187.27|46
1647311740000|2022-03-15 02:35:40|4188.24|4187.64|4187.87|4187.27|4188.24|4187.64|4187.62|4187.02|75
1647311750000|2022-03-15 02:35:50|4187.99|4187.39|4187.62|4187.02|4188.12|4187.52|4187.62|4187.02|12
1647311760000|2022-03-15 02:36:00|4187.74|4187.14|4188.12|4187.52|4188.12|4187.52|4187.62|4187.02|39
1647311770000|2022-03-15 02:36:10|4187.99|4187.39|4188.37|4187.77|4188.37|4187.77|4187.74|4187.14|37
1647311780000|2022-03-15 02:36:20|4188.62|4188.02|4188.62|4188.02|4188.62|4188.02|4188.49|4187.89|54
1647311790000|2022-03-15 02:36:30|4190.12|4189.52|4190.12|4189.52|4190.37|4189.77|4189.87|4189.27|217
1647311800000|2022-03-15 02:36:40|4190.37|4189.77|4190.87|4190.27|4191.12|4190.52|4190.12|4189.52|74
1647311810000|2022-03-15 02:36:50|4191.12|4190.52|4190.87|4190.27|4191.37|4190.77|4190.62|4190.02|117
1647311820000|2022-03-15 02:37:00|4191.12|4190.52|4189.87|4189.27|4191.12|4190.52|4189.87|4189.27|52
1647311830000|2022-03-15 02:37:10|4190.12|4189.52|4188.87|4188.27|4190.37|4189.77|4188.87|4188.27|133
1647311840000|2022-03-15 02:37:20|4188.99|4188.39|4188.87|4188.27|4189.12|4188.52|4188.87|4188.27|52
1647311850000|2022-03-15 02:37:30|4188.74|4188.14|4189.24|4188.64|4189.24|4188.64|4188.62|4188.02|32
1647311860000|2022-03-15 02:37:40|4189.12|4188.52|4190.62|4190.02|4190.62|4190.02|4189.12|4188.52|64
1647311870000|2022-03-15 02:37:50|4190.49|4189.89|4190.99|4190.39|4191.24|4190.64|4190.49|4189.89|37
1647311880000|2022-03-15 02:38:00|4190.87|4190.27|4190.62|4190.02|4190.87|4190.27|4190.37|4189.77|48
1647311890000|2022-03-15 02:38:10|4190.74|4190.14|4190.62|4190.02|4191.12|4190.52|4190.62|4190.02|45
1647311900000|2022-03-15 02:38:20|4190.49|4189.89|4189.87|4189.27|4190.62|4190.02|4189.87|4189.27|31
1647311910000|2022-03-15 02:38:30|4189.99|4189.39|4189.62|4189.02|4189.99|4189.39|4189.24|4188.64|44
1647311920000|2022-03-15 02:38:40|4189.49|4188.89|4189.37|4188.77|4189.62|4189.02|4189.37|4188.77|9
1647311930000|2022-03-15 02:38:50|4189.24|4188.64|4189.49|4188.89|4189.62|4189.02|4189.12|4188.52|13
1647311940000|2022-03-15 02:39:00|4189.37|4188.77|4189.49|4188.89|4189.62|4189.02|4189.12|4188.52|89
1647311950000|2022-03-15 02:39:10|4189.62|4189.02|4189.12|4188.52|4189.62|4189.02|4189.12|4188.52|16
1647311960000|2022-03-15 02:39:20|4188.99|4188.39|4188.62|4188.02|4188.99|4188.39|4188.49|4187.89|35
1647311970000|2022-03-15 02:39:30|4188.74|4188.14|4189.12|4188.52|4189.37|4188.77|4188.74|4188.14|25
1647311980000|2022-03-15 02:39:40|4188.99|4188.39|4188.87|4188.27|4188.99|4188.39|4188.62|4188.02|15
1647311990000|2022-03-15 02:39:50|4188.74|4188.14|4188.49|4187.89|4188.87|4188.27|4188.37|4187.77|8
1647312000000|2022-03-15 02:40:00|4188.37|4187.77|4188.99|4188.39|4189.24|4188.64|4188.37|4187.77|16
1647312010000|2022-03-15 02:40:10|4189.12|4188.52|4188.49|4187.89|4189.12|4188.52|4188.37|4187.77|39
1647312020000|2022-03-15 02:40:20|4188.37|4187.77|4189.12|4188.52|4189.12|4188.52|4188.24|4187.64|40
1647312030000|2022-03-15 02:40:30|4188.99|4188.39|4188.24|4187.64|4188.99|4188.39|4188.12|4187.52|41
1647312040000|2022-03-15 02:40:40|4188.12|4187.52|4187.87|4187.27|4188.12|4187.52|4187.62|4187.02|25
1647312050000|2022-03-15 02:40:50|4187.74|4187.14|4186.87|4186.27|4187.74|4187.14|4186.37|4185.77|88
1647312060000|2022-03-15 02:41:00|4186.74|4186.14|4186.99|4186.39|4187.12|4186.52|4186.62|4186.02|46
1647312070000|2022-03-15 02:41:10|4186.87|4186.27|4186.62|4186.02|4187.12|4186.52|4186.62|4186.02|32
1647312080000|2022-03-15 02:41:20|4186.87|4186.27|4186.87|4186.27|4186.87|4186.27|4186.37|4185.77|46
1647312090000|2022-03-15 02:41:30|4186.74|4186.14|4187.12|4186.52|4187.24|4186.64|4186.74|4186.14|17
1647312100000|2022-03-15 02:41:40|4187.24|4186.64|4188.12|4187.52|4188.12|4187.52|4187.24|4186.64|53
1647312110000|2022-03-15 02:41:50|4187.99|4187.39|4187.87|4187.27|4188.12|4187.52|4187.74|4187.14|19
1647312120000|2022-03-15 02:42:00|4187.74|4187.14|4187.99|4187.39|4188.37|4187.77|4187.37|4186.77|49
1647312130000|2022-03-15 02:42:10|4187.87|4187.27|4188.12|4187.52|4188.37|4187.77|4187.87|4187.27|10
1647312140000|2022-03-15 02:42:20|4188.24|4187.64|4187.87|4187.27|4188.37|4187.77|4187.87|4187.27|9
1647312150000|2022-03-15 02:42:30|4187.62|4187.02|4188.12|4187.52|4188.12|4187.52|4187.62|4187.02|24
1647312160000|2022-03-15 02:42:40|4188.24|4187.64|4187.87|4187.27|4188.24|4187.64|4187.62|4187.02|21
1647312170000|2022-03-15 02:42:50|4187.74|4187.14|4187.87|4187.27|4188.12|4187.52|4187.74|4187.14|17
1647312180000|2022-03-15 02:43:00|4187.74|4187.14|4187.12|4186.52|4187.74|4187.14|4187.12|4186.52|17
1647312190000|2022-03-15 02:43:10|4187.24|4186.64|4187.24|4186.64|4187.49|4186.89|4187.12|4186.52|20
1647312200000|2022-03-15 02:43:20|4187.37|4186.77|4188.12|4187.52|4188.12|4187.52|4187.37|4186.77|16
1647312210000|2022-03-15 02:43:30|4188.24|4187.64|4187.99|4187.39|4188.37|4187.77|4187.99|4187.39|18
1647312220000|2022-03-15 02:43:40|4188.12|4187.52|4187.49|4186.89|4188.12|4187.52|4187.37|4186.77|21
1647312230000|2022-03-15 02:43:50|4187.37|4186.77|4187.12|4186.52|4187.37|4186.77|4187.12|4186.52|7
1647312240000|2022-03-15 02:44:00|4187.24|4186.64|4187.12|4186.52|4187.62|4187.02|4187.12|4186.52|5
1647312250000|2022-03-15 02:44:10|4186.37|4185.77|4186.62|4186.02|4186.62|4186.02|4186.37|4185.77|51
1647312260000|2022-03-15 02:44:20|4186.74|4186.14|4186.24|4185.64|4186.74|4186.14|4186.12|4185.52|47
1647312270000|2022-03-15 02:44:30|4186.12|4185.52|4186.24|4185.64|4186.37|4185.77|4186.12|4185.52|5
1647312280000|2022-03-15 02:44:40|4186.37|4185.77|4186.37|4185.77|4186.37|4185.77|4185.99|4185.39|10
1647312290000|2022-03-15 02:44:50|4186.12|4185.52|4186.37|4185.77|4186.37|4185.77|4186.12|4185.52|20
1647312300000|2022-03-15 02:45:00|4186.24|4185.64|4186.12|4185.52|4186.37|4185.77|4185.87|4185.27|33
1647312310000|2022-03-15 02:45:10|4186.49|4185.89|4186.49|4185.89|4186.62|4186.02|4186.37|4185.77|14
1647312320000|2022-03-15 02:45:20|4186.62|4186.02|4186.87|4186.27|4186.87|4186.27|4186.62|4186.02|8
1647312330000|2022-03-15 02:45:30|4186.99|4186.39|4187.24|4186.64|4187.37|4186.77|4186.99|4186.39|27
1647312340000|2022-03-15 02:45:40|4187.12|4186.52|4186.87|4186.27|4187.12|4186.52|4186.74|4186.14|108
1647312350000|2022-03-15 02:45:50|4186.62|4186.02|4186.24|4185.64|4186.74|4186.14|4186.24|4185.64|18
1647312360000|2022-03-15 02:46:00|4186.37|4185.77|4186.24|4185.64|4186.49|4185.89|4186.24|4185.64|11
1647312370000|2022-03-15 02:46:10|4186.12|4185.52|4186.37|4185.77|4186.37|4185.77|4186.12|4185.52|8
1647312380000|2022-03-15 02:46:20|4186.24|4185.64|4186.24|4185.64|4186.49|4185.89|4186.12|4185.52|5
1647312390000|2022-03-15 02:46:30|4186.12|4185.52|4186.12|4185.52|4186.24|4185.64|4185.99|4185.39|7
1647312400000|2022-03-15 02:46:40|4185.87|4185.27|4186.12|4185.52|4186.12|4185.52|4185.74|4185.14|23
1647312410000|2022-03-15 02:46:50|4185.99|4185.39|4185.87|4185.27|4185.99|4185.39|4185.74|4185.14|3
1647312420000|2022-03-15 02:47:00|4185.99|4185.39|4186.74|4186.14|4186.74|4186.14|4185.87|4185.27|22
1647312430000|2022-03-15 02:47:10|4186.87|4186.27|4186.49|4185.89|4186.87|4186.27|4186.37|4185.77|19
1647312440000|2022-03-15 02:47:20|4186.37|4185.77|4186.12|4185.52|4186.49|4185.89|4185.99|4185.39|6
1647312450000|2022-03-15 02:47:30|4186.24|4185.64|4185.99|4185.39|4186.37|4185.77|4185.74|4185.14|12
1647312460000|2022-03-15 02:47:40|4185.87|4185.27|4185.99|4185.39|4186.12|4185.52|4185.74|4185.14|3
1647312470000|2022-03-15 02:47:50|4186.24|4185.64|4185.99|4185.39|4186.37|4185.77|4185.99|4185.39|8
1647312480000|2022-03-15 02:48:00|4185.87|4185.27|4186.37|4185.77|4186.37|4185.77|4185.87|4185.27|17
1647312490000|2022-03-15 02:48:10|4186.12|4185.52|4187.12|4186.52|4187.12|4186.52|4186.12|4185.52|51
1647312500000|2022-03-15 02:48:20|4187.37|4186.77|4187.74|4187.14|4187.74|4187.14|4187.37|4186.77|47
1647312510000|2022-03-15 02:48:30|4187.62|4187.02|4188.37|4187.77|4188.37|4187.77|4187.62|4187.02|49
1647312520000|2022-03-15 02:48:40|4188.62|4188.02|4189.24|4188.64|4189.62|4189.02|4188.62|4188.02|72
1647312530000|2022-03-15 02:48:50|4189.37|4188.77|4188.74|4188.14|4189.37|4188.77|4188.62|4188.02|22
1647312540000|2022-03-15 02:49:00|4188.87|4188.27|4187.99|4187.39|4188.87|4188.27|4187.87|4187.27|13
1647312550000|2022-03-15 02:49:10|4187.87|4187.27|4187.62|4187.02|4188.12|4187.52|4187.62|4187.02|43
1647312560000|2022-03-15 02:49:20|4187.12|4186.52|4186.62|4186.02|4187.12|4186.52|4186.62|4186.02|35
1647312570000|2022-03-15 02:49:30|4186.49|4185.89|4186.74|4186.14|4186.74|4186.14|4186.49|4185.89|21
1647312580000|2022-03-15 02:49:40|4186.87|4186.27|4186.49|4185.89|4186.87|4186.27|4186.49|4185.89|9
1647312590000|2022-03-15 02:49:50|4186.37|4185.77|4186.62|4186.02|4186.74|4186.14|4186.12|4185.52|32
1647312600000|2022-03-15 02:50:00|4186.49|4185.89|4186.37|4185.77|4186.62|4186.02|4186.37|4185.77|13
1647312610000|2022-03-15 02:50:10|4186.24|4185.64|4186.49|4185.89|4186.49|4185.89|4185.99|4185.39|13
1647312620000|2022-03-15 02:50:20|4186.62|4186.02|4186.87|4186.27|4186.99|4186.39|4186.37|4185.77|15
1647312630000|2022-03-15 02:50:30|4186.74|4186.14|4186.74|4186.14|4186.87|4186.27|4186.62|4186.02|6
1647312640000|2022-03-15 02:50:40|4186.62|4186.02|4186.87|4186.27|4187.12|4186.52|4186.62|4186.02|9
1647312650000|2022-03-15 02:50:50|4186.74|4186.14|4186.62|4186.02|4186.87|4186.27|4186.62|4186.02|3
1647312660000|2022-03-15 02:51:00|4186.74|4186.14|4186.37|4185.77|4186.99|4186.39|4186.37|4185.77|12
1647312670000|2022-03-15 02:51:10|4186.62|4186.02|4186.99|4186.39|4187.12|4186.52|4186.37|4185.77|13
1647312680000|2022-03-15 02:51:20|4186.87|4186.27|4186.37|4185.77|4186.87|4186.27|4186.37|4185.77|9
1647312690000|2022-03-15 02:51:30|4186.49|4185.89|4186.49|4185.89|4186.49|4185.89|4186.37|4185.77|111
1647312700000|2022-03-15 02:51:40|4186.62|4186.02|4186.12|4185.52|4186.62|4186.02|4185.99|4185.39|404
1647312710000|2022-03-15 02:51:50|4185.99|4185.39|4186.37|4185.77|4186.37|4185.77|4185.99|4185.39|12
1647312720000|2022-03-15 02:52:00|4186.62|4186.02|4186.37|4185.77|4186.87|4186.27|4186.37|4185.77|22
1647312730000|2022-03-15 02:52:10|4186.49|4185.89|4186.24|4185.64|4186.49|4185.89|4185.87|4185.27|460
1647312740000|2022-03-15 02:52:20|4186.37|4185.77|4186.49|4185.89|4186.62|4186.02|4186.12|4185.52|2
1647312750000|2022-03-15 02:52:30|4186.62|4186.02|4186.37|4185.77|4186.74|4186.14|4186.24|4185.64|9
1647312760000|2022-03-15 02:52:40|4186.24|4185.64|4186.37|4185.77|4186.49|4185.89|4186.12|4185.52|546
1647312770000|2022-03-15 02:52:50|4186.49|4185.89|4186.24|4185.64|4186.49|4185.89|4186.24|4185.64|185
1647312780000|2022-03-15 02:53:00|4186.37|4185.77|4186.37|4185.77|4186.62|4186.02|4186.37|4185.77|26
1647312790000|2022-03-15 02:53:10|4186.49|4185.89|4186.37|4185.77|4186.62|4186.02|4186.37|4185.77|14
1647312800000|2022-03-15 02:53:20|4186.49|4185.89|4186.37|4185.77|4186.49|4185.89|4186.37|4185.77|3
1647312810000|2022-03-15 02:53:30|4186.49|4185.89|4186.24|4185.64|4186.62|4186.02|4186.24|4185.64|11
1647312820000|2022-03-15 02:53:40|4186.37|4185.77|4186.12|4185.52|4186.37|4185.77|4186.12|4185.52|15
1647312830000|2022-03-15 02:53:50|4185.87|4185.27|4184.74|4184.14|4185.99|4185.39|4184.62|4184.02|88
1647312840000|2022-03-15 02:54:00|4184.87|4184.27|4184.62|4184.02|4185.12|4184.52|4184.49|4183.89|44
1647312850000|2022-03-15 02:54:10|4184.49|4183.89|4184.37|4183.77|4184.49|4183.89|4184.24|4183.64|31
1647312860000|2022-03-15 02:54:20|4184.24|4183.64|4185.12|4184.52|4185.24|4184.64|4184.12|4183.52|50
1647312870000|2022-03-15 02:54:30|4185.24|4184.64|4185.37|4184.77|4185.62|4185.02|4185.24|4184.64|14
1647312880000|2022-03-15 02:54:40|4185.12|4184.52|4185.37|4184.77|4185.37|4184.77|4184.99|4184.39|8
1647312890000|2022-03-15 02:54:50|4185.24|4184.64|4185.37|4184.77|4185.37|4184.77|4185.12|4184.52|3
1647312900000|2022-03-15 02:55:00|4185.49|4184.89|4185.24|4184.64|4185.74|4185.14|4185.24|4184.64|63
1647312910000|2022-03-15 02:55:10|4185.12|4184.52|4185.37|4184.77|4185.49|4184.89|4185.12|4184.52|2
1647312920000|2022-03-15 02:55:20|4185.62|4185.02|4185.87|4185.27|4185.87|4185.27|4185.62|4185.02|11
1647312930000|2022-03-15 02:55:30|4186.12|4185.52|4185.99|4185.39|4186.24|4185.64|4185.87|4185.27|14
1647312940000|2022-03-15 02:55:40|4186.12|4185.52|4185.87|4185.27|4186.12|4185.52|4185.87|4185.27|445
1647312950000|2022-03-15 02:55:50|4185.74|4185.14|4185.74|4185.14|4185.87|4185.27|4185.62|4185.02|25
1647312960000|2022-03-15 02:56:00|4185.62|4185.02|4185.12|4184.52|4185.62|4185.02|4184.99|4184.39|32
1647312970000|2022-03-15 02:56:10|4185.24|4184.64|4184.87|4184.27|4185.24|4184.64|4184.87|4184.27|3
1647312980000|2022-03-15 02:56:20|4184.99|4184.39|4184.87|4184.27|4185.12|4184.52|4184.87|4184.27|11
1647312990000|2022-03-15 02:56:30|4184.74|4184.14|4184.87|4184.27|4184.87|4184.27|4184.74|4184.14|8
1647313000000|2022-03-15 02:56:40|4184.99|4184.39|4184.87|4184.27|4185.24|4184.64|4184.87|4184.27|9
1647313010000|2022-03-15 02:56:50|4184.99|4184.39|4184.74|4184.14|4184.99|4184.39|4184.74|4184.14|9
1647313020000|2022-03-15 02:57:00|4184.87|4184.27|4184.37|4183.77|4184.87|4184.27|4184.24|4183.64|17
1647313030000|2022-03-15 02:57:10|4184.12|4183.52|4184.12|4183.52|4184.37|4183.77|4184.12|4183.52|22
1647313040000|2022-03-15 02:57:20|4184.37|4183.77|4183.62|4183.02|4184.37|4183.77|4183.49|4182.89|57
1647313050000|2022-03-15 02:57:30|4183.49|4182.89|4183.87|4183.27|4183.99|4183.39|4183.37|4182.77|26
1647313060000|2022-03-15 02:57:40|4183.74|4183.14|4184.12|4183.52|4184.12|4183.52|4183.62|4183.02|10
1647313070000|2022-03-15 02:57:50|4183.87|4183.27|4183.99|4183.39|4184.12|4183.52|4183.87|4183.27|4
1647313080000|2022-03-15 02:58:00|4183.87|4183.27|4184.49|4183.89|4184.49|4183.89|4183.87|4183.27|19
1647313090000|2022-03-15 02:58:10|4184.62|4184.02|4184.49|4183.89|4184.62|4184.02|4184.37|4183.77|7
1647313100000|2022-03-15 02:58:20|4184.37|4183.77|4184.49|4183.89|4184.62|4184.02|4184.37|4183.77|26
1647313110000|2022-03-15 02:58:30|4184.37|4183.77|4183.87|4183.27|4184.37|4183.77|4183.74|4183.14|18
1647313120000|2022-03-15 02:58:40|4183.74|4183.14|4183.62|4183.02|4183.99|4183.39|4183.62|4183.02|5
1647313130000|2022-03-15 02:58:50|4183.74|4183.14|4184.24|4183.64|4184.24|4183.64|4183.74|4183.14|4
1647313140000|2022-03-15 02:59:00|4184.12|4183.52|4184.62|4184.02|4184.62|4184.02|4183.99|4183.39|26
1647313150000|2022-03-15 02:59:10|4184.87|4184.27|4184.74|4184.14|4184.87|4184.27|4184.24|4183.64|19
1647313160000|2022-03-15 02:59:20|4184.87|4184.27|4185.37|4184.77|4185.37|4184.77|4184.87|4184.27|14
1647313170000|2022-03-15 02:59:30|4185.62|4185.02|4185.62|4185.02|4185.62|4185.02|4185.37|4184.77|14
1647313190000|2022-03-15 02:59:50|4185.49|4184.89|4185.24|4184.64|4185.49|4184.89|4185.12|4184.52|8
1647313200000|2022-03-15 03:00:00|4185.37|4184.77|4185.74|4185.14|4185.74|4185.14|4185.37|4184.77|29
1647313210000|2022-03-15 03:00:10|4185.62|4185.02|4185.62|4185.02|4185.74|4185.14|4185.62|4185.02|8
1647313220000|2022-03-15 03:00:20|4185.49|4184.89|4185.49|4184.89|4185.74|4185.14|4185.49|4184.89|31
1647313230000|2022-03-15 03:00:30|4185.62|4185.02|4185.37|4184.77|4185.62|4185.02|4185.12|4184.52|11
1647313240000|2022-03-15 03:00:40|4185.49|4184.89|4185.37|4184.77|4185.62|4185.02|4185.24|4184.64|8
1647313250000|2022-03-15 03:00:50|4185.62|4185.02|4186.62|4186.02|4186.87|4186.27|4185.49|4184.89|60
1647313260000|2022-03-15 03:01:00|4186.37|4185.77|4186.62|4186.02|4186.62|4186.02|4186.37|4185.77|16
1647313270000|2022-03-15 03:01:10|4186.49|4185.89|4187.37|4186.77|4187.37|4186.77|4186.37|4185.77|28
1647313280000|2022-03-15 03:01:20|4187.62|4187.02|4188.12|4187.52|4188.12|4187.52|4187.62|4187.02|33
1647313290000|2022-03-15 03:01:30|4188.37|4187.77|4188.37|4187.77|4188.37|4187.77|4188.12|4187.52|33
1647313300000|2022-03-15 03:01:40|4188.24|4187.64|4187.37|4186.77|4188.37|4187.77|4187.37|4186.77|42
1647313310000|2022-03-15 03:01:50|4187.24|4186.64|4186.12|4185.52|4187.24|4186.64|4185.87|4185.27|44
1647313320000|2022-03-15 03:02:00|4185.99|4185.39|4186.24|4185.64|4186.24|4185.64|4185.87|4185.27|17
1647313330000|2022-03-15 03:02:10|4186.37|4185.77|4186.24|4185.64|4186.37|4185.77|4185.99|4185.39|21
1647313340000|2022-03-15 03:02:20|4186.12|4185.52|4186.62|4186.02|4186.62|4186.02|4186.12|4185.52|11
1647313350000|2022-03-15 03:02:30|4186.24|4185.64|4186.12|4185.52|4186.24|4185.64|4185.99|4185.39|16
1647313360000|2022-03-15 03:02:40|4185.99|4185.39|4185.62|4185.02|4186.12|4185.52|4185.62|4185.02|11
1647313370000|2022-03-15 03:02:50|4185.74|4185.14|4185.62|4185.02|4185.87|4185.27|4185.37|4184.77|13
1647313380000|2022-03-15 03:03:00|4185.74|4185.14|4185.37|4184.77|4185.87|4185.27|4185.37|4184.77|10
1647313390000|2022-03-15 03:03:10|4185.24|4184.64|4184.37|4183.77|4185.37|4184.77|4184.37|4183.77|35
1647313400000|2022-03-15 03:03:20|4184.49|4183.89|4184.62|4184.02|4184.74|4184.14|4184.49|4183.89|4
1647313410000|2022-03-15 03:03:30|4184.87|4184.27|4185.24|4184.64|4185.24|4184.64|4184.62|4184.02|40
1647313420000|2022-03-15 03:03:40|4185.12|4184.52|4185.49|4184.89|4185.62|4185.02|4185.12|4184.52|5
1647313430000|2022-03-15 03:03:50|4185.62|4185.02|4185.87|4185.27|4186.12|4185.52|4185.62|4185.02|187
1647313440000|2022-03-15 03:04:00|4185.49|4184.89|4185.74|4185.14|4185.74|4185.14|4185.37|4184.77|25
1647313450000|2022-03-15 03:04:10|4185.62|4185.02|4185.62|4185.02|4185.74|4185.14|4185.49|4184.89|1
1647313460000|2022-03-15 03:04:20|4185.49|4184.89|4185.74|4185.14|4185.87|4185.27|4185.37|4184.77|20
1647313470000|2022-03-15 03:04:30|4185.49|4184.89|4185.49|4184.89|4185.62|4185.02|4185.37|4184.77|4
1647313480000|2022-03-15 03:04:40|4185.62|4185.02|4185.87|4185.27|4185.87|4185.27|4185.62|4185.02|3
1647313490000|2022-03-15 03:04:50|4186.12|4185.52|4186.62|4186.02|4186.62|4186.02|4186.12|4185.52|20
1647313500000|2022-03-15 03:05:00|4186.49|4185.89|4186.37|4185.77|4186.62|4186.02|4186.12|4185.52|22
1647313510000|2022-03-15 03:05:10|4186.62|4186.02|4188.12|4187.52|4188.12|4187.52|4186.49|4185.89|33
1647313520000|2022-03-15 03:05:20|4188.24|4187.64|4188.62|4188.02|4188.74|4188.14|4188.12|4187.52|57
1647313530000|2022-03-15 03:05:30|4188.87|4188.27|4187.87|4187.27|4188.87|4188.27|4187.74|4187.14|71
1647313540000|2022-03-15 03:05:40|4188.12|4187.52|4187.12|4186.52|4188.12|4187.52|4187.12|4186.52|38
1647313550000|2022-03-15 03:05:50|4186.99|4186.39|4186.62|4186.02|4186.99|4186.39|4186.37|4185.77|45
1647313560000|2022-03-15 03:06:00|4186.74|4186.14|4187.49|4186.89|4187.62|4187.02|4186.62|4186.02|56
1647313570000|2022-03-15 03:06:10|4187.37|4186.77|4186.62|4186.02|4187.37|4186.77|4186.37|4185.77|81
1647313580000|2022-03-15 03:06:20|4186.49|4185.89|4186.62|4186.02|4186.62|4186.02|4186.49|4185.89|26
1647313590000|2022-03-15 03:06:30|4186.49|4185.89|4186.62|4186.02|4186.62|4186.02|4186.37|4185.77|51
1647313600000|2022-03-15 03:06:40|4186.49|4185.89|4185.49|4184.89|4186.62|4186.02|4185.37|4184.77|94
1647313610000|2022-03-15 03:06:50|4185.62|4185.02|4185.74|4185.14|4185.99|4185.39|4185.62|4185.02|16
1647313620000|2022-03-15 03:07:00|4185.62|4185.02|4185.24|4184.64|4185.74|4185.14|4185.24|4184.64|20
1647313630000|2022-03-15 03:07:10|4185.37|4184.77|4185.12|4184.52|4185.37|4184.77|4184.87|4184.27|39
1647313640000|2022-03-15 03:07:20|4184.87|4184.27|4184.99|4184.39|4185.37|4184.77|4184.87|4184.27|34
1647313650000|2022-03-15 03:07:30|4185.12|4184.52|4185.24|4184.64|4185.37|4184.77|4185.12|4184.52|3
1647313660000|2022-03-15 03:07:40|4185.37|4184.77|4184.74|4184.14|4185.37|4184.77|4184.74|4184.14|71
1647313670000|2022-03-15 03:07:50|4184.87|4184.27|4185.12|4184.52|4185.12|4184.52|4184.62|4184.02|12
1647313680000|2022-03-15 03:08:00|4184.87|4184.27|4184.24|4183.64|4184.87|4184.27|4184.12|4183.52|61
1647313690000|2022-03-15 03:08:10|4184.12|4183.52|4183.87|4183.27|4184.12|4183.52|4183.62|4183.02|43
1647313700000|2022-03-15 03:08:20|4184.37|4183.77|4184.37|4183.77|4184.87|4184.27|4184.37|4183.77|40
1647313710000|2022-03-15 03:08:30|4184.49|4183.89|4183.74|4183.14|4184.49|4183.89|4183.74|4183.14|29
1647313720000|2022-03-15 03:08:40|4183.87|4183.27|4183.49|4182.89|4183.87|4183.27|4183.12|4182.52|42
1647313730000|2022-03-15 03:08:50|4183.62|4183.02|4183.87|4183.27|4183.99|4183.39|4183.49|4182.89|18
1647313740000|2022-03-15 03:09:00|4183.99|4183.39|4184.87|4184.27|4184.87|4184.27|4183.87|4183.27|20
1647313750000|2022-03-15 03:09:10|4184.99|4184.39|4184.37|4183.77|4184.99|4184.39|4184.24|4183.64|14
1647313760000|2022-03-15 03:09:20|4184.24|4183.64|4184.49|4183.89|4184.87|4184.27|4184.12|4183.52|13
1647313770000|2022-03-15 03:09:30|4184.37|4183.77|4184.49|4183.89|4184.49|4183.89|4184.24|4183.64|4
1647313780000|2022-03-15 03:09:40|4184.37|4183.77|4184.87|4184.27|4184.87|4184.27|4184.37|4183.77|1
1647313790000|2022-03-15 03:09:50|4184.99|4184.39|4184.62|4184.02|4184.99|4184.39|4184.37|4183.77|19
1647313800000|2022-03-15 03:10:00|4184.49|4183.89|4184.37|4183.77|4184.62|4184.02|4184.37|4183.77|3
1647313810000|2022-03-15 03:10:10|4184.49|4183.89|4184.74|4184.14|4184.99|4184.39|4184.49|4183.89|6
1647313820000|2022-03-15 03:10:20|4184.62|4184.02|4184.37|4183.77|4184.62|4184.02|4184.37|4183.77|1
1647313830000|2022-03-15 03:10:30|4184.87|4184.27|4184.87|4184.27|4184.87|4184.27|4184.74|4184.14|42
1647313840000|2022-03-15 03:10:40|4184.74|4184.14|4184.87|4184.27|4184.99|4184.39|4184.74|4184.14|4
1647313850000|2022-03-15 03:10:50|4184.99|4184.39|4184.62|4184.02|4184.99|4184.39|4184.62|4184.02|4
1647313860000|2022-03-15 03:11:00|||||||||14
1647313870000|2022-03-15 03:11:10|||||||||15
1647313880000|2022-03-15 03:11:20|4184.49|4183.89|4184.74|4184.14|4184.87|4184.27|4184.37|4183.77|16
1647313890000|2022-03-15 03:11:30|4184.87|4184.27|4184.37|4183.77|4184.87|4184.27|4184.37|4183.77|12
1647313900000|2022-03-15 03:11:40|4184.49|4183.89|4184.87|4184.27|4185.12|4184.52|4184.49|4183.89|18
1647313910000|2022-03-15 03:11:50|4185.12|4184.52|4185.12|4184.52|4185.12|4184.52|4185.12|4184.52|62
1647313920000|2022-03-15 03:12:00|4184.87|4184.27|4184.87|4184.27|4185.24|4184.64|4184.87|4184.27|102
1647313930000|2022-03-15 03:12:10|4184.37|4183.77|4184.87|4184.27|4184.87|4184.27|4184.37|4183.77|38
1647313940000|2022-03-15 03:12:20|4184.99|4184.39|4184.74|4184.14|4185.12|4184.52|4184.62|4184.02|4
1647313950000|2022-03-15 03:12:30|4184.62|4184.02|4184.37|4183.77|4184.74|4184.14|4184.12|4183.52|12
1647313960000|2022-03-15 03:12:40|4184.24|4183.64|4184.24|4183.64|4184.37|4183.77|4184.12|4183.52|6
1647313970000|2022-03-15 03:12:50|4184.12|4183.52|4183.87|4183.27|4184.24|4183.64|4183.87|4183.27|8
1647313980000|2022-03-15 03:13:00|4183.99|4183.39|4183.62|4183.02|4184.12|4183.52|4183.62|4183.02|21
1647313990000|2022-03-15 03:13:10|4183.87|4183.27|4183.37|4182.77|4183.87|4183.27|4183.37|4182.77|12
1647314000000|2022-03-15 03:13:20|4183.12|4182.52|4183.24|4182.64|4183.49|4182.89|4183.12|4182.52|152
1647314010000|2022-03-15 03:13:30|4183.12|4182.52|4184.62|4184.02|4184.62|4184.02|4183.12|4182.52|17
1647314020000|2022-03-15 03:13:40|4184.37|4183.77|4184.74|4184.14|4184.87|4184.27|4184.37|4183.77|9
1647314030000|2022-03-15 03:13:50|4184.87|4184.27|4184.74|4184.14|4185.12|4184.52|4184.49|4183.89|18
1647314040000|2022-03-15 03:14:00|4184.87|4184.27|4184.12|4183.52|4184.99|4184.39|4184.12|4183.52|16
1647314050000|2022-03-15 03:14:10|4184.37|4183.77|4184.37|4183.77|4184.37|4183.77|4184.37|4183.77|1
1647314060000|2022-03-15 03:14:20|4184.24|4183.64|4184.87|4184.27|4184.87|4184.27|4184.24|4183.64|8
1647314070000|2022-03-15 03:14:30|||||||||5
1647314080000|2022-03-15 03:14:40|4184.99|4184.39|4184.62|4184.02|4185.12|4184.52|4184.62|4184.02|74
1647314090000|2022-03-15 03:14:50|4184.49|4183.89|4184.37|4183.77|4184.62|4184.02|4184.37|4183.77|3
1647314100000|2022-03-15 03:15:00|4184.49|4183.89|4183.99|4183.39|4184.62|4184.02|4183.99|4183.39|18
1647314110000|2022-03-15 03:15:10|4184.12|4183.52|4183.74|4183.14|4184.12|4183.52|4183.74|4183.14|9
1647314120000|2022-03-15 03:15:20|4183.87|4183.27|4184.12|4183.52|4184.37|4183.77|4183.87|4183.27|11
1647314130000|2022-03-15 03:15:30|4184.24|4183.64|4183.87|4183.27|4184.37|4183.77|4183.87|4183.27|6
1647314140000|2022-03-15 03:15:40|4183.99|4183.39|4184.24|4183.64|4184.24|4183.64|4183.87|4183.27|8
1647314150000|2022-03-15 03:15:50|4184.37|4183.77|4184.74|4184.14|4184.74|4184.14|4184.24|4183.64|24
1647314160000|2022-03-15 03:16:00|4184.87|4184.27|4185.12|4184.52|4185.12|4184.52|4184.62|4184.02|20
1647314170000|2022-03-15 03:16:10|4184.99|4184.39|4183.87|4183.27|4184.99|4184.39|4183.87|4183.27|63
1647314180000|2022-03-15 03:16:20|4183.62|4183.02|4183.87|4183.27|4183.87|4183.27|4183.49|4182.89|25
1647314190000|2022-03-15 03:16:30|4184.12|4183.52|4184.12|4183.52|4184.24|4183.64|4184.12|4183.52|3
1647314200000|2022-03-15 03:16:40|4184.24|4183.64|4184.12|4183.52|4184.37|4183.77|4183.87|4183.27|3
1647314210000|2022-03-15 03:16:50|4184.24|4183.64|4183.99|4183.39|4184.24|4183.64|4183.87|4183.27|10
1647314220000|2022-03-15 03:17:00|4184.12|4183.52|4183.99|4183.39|4184.12|4183.52|4183.87|4183.27|13
1647314230000|2022-03-15 03:17:10|4184.12|4183.52|4184.37|4183.77|4184.37|4183.77|4183.99|4183.39|6
1647314240000|2022-03-15 03:17:20|4184.62|4184.02|4184.62|4184.02|4184.62|4184.02|4184.62|4184.02|7
1647314250000|2022-03-15 03:17:30|4184.37|4183.77|4184.12|4183.52|4184.62|4184.02|4184.12|4183.52|7
1647314260000|2022-03-15 03:17:40|4183.87|4183.27|4183.99|4183.39|4184.37|4183.77|4183.87|4183.27|8
1647314270000|2022-03-15 03:17:50|4184.12|4183.52|4184.12|4183.52|4184.12|4183.52|4183.99|4183.39|1
1647314280000|2022-03-15 03:18:00|4184.24|4183.64|4184.12|4183.52|4184.37|4183.77|4183.87|4183.27|58
1647314290000|2022-03-15 03:18:10|4183.99|4183.39|4184.24|4183.64|4184.24|4183.64|4183.99|4183.39|4
1647314300000|2022-03-15 03:18:20|4184.12|4183.52|4184.24|4183.64|4184.24|4183.64|4184.12|4183.52|8
1647314310000|2022-03-15 03:18:30|4184.12|4183.52|4184.12|4183.52|4184.12|4183.52|4184.12|4183.52|0
1647314320000|2022-03-15 03:18:40|4183.99|4183.39|4184.12|4183.52|4184.12|4183.52|4183.62|4183.02|16
1647314330000|2022-03-15 03:18:50|4183.99|4183.39|4183.74|4183.14|4183.99|4183.39|4183.62|4183.02|2
1647314340000|2022-03-15 03:19:00|4183.62|4183.02|4183.99|4183.39|4183.99|4183.39|4183.62|4183.02|5
1647314350000|2022-03-15 03:19:10|4183.87|4183.27|4183.62|4183.02|4183.87|4183.27|4183.37|4182.77|6
1647314360000|2022-03-15 03:19:20|4183.99|4183.39|4183.62|4183.02|4183.99|4183.39|4183.49|4182.89|4
1647314370000|2022-03-15 03:19:30|4183.74|4183.14|4183.87|4183.27|4183.99|4183.39|4183.74|4183.14|2
1647314380000|2022-03-15 03:19:40|4183.74|4183.14|4183.99|4183.39|4183.99|4183.39|4183.74|4183.14|8
1647314390000|2022-03-15 03:19:50|4183.87|4183.27|4183.87|4183.27|4183.87|4183.27|4183.74|4183.14|0
1647314400000|2022-03-15 03:20:00|4183.74|4183.14|4183.62|4183.02|4183.74|4183.14|4183.49|4182.89|4
1647314410000|2022-03-15 03:20:10|4183.49|4182.89|4183.74|4183.14|4183.74|4183.14|4183.49|4182.89|2
1647314420000|2022-03-15 03:20:20|4183.62|4183.02|4184.12|4183.52|4184.12|4183.52|4183.62|4183.02|1
1647314430000|2022-03-15 03:20:30|||||||||4
1647314440000|2022-03-15 03:20:40|4183.87|4183.27|4183.87|4183.27|4183.87|4183.27|4183.37|4182.77|19
1647314450000|2022-03-15 03:20:50|4183.62|4183.02|4183.49|4182.89|4183.62|4183.02|4183.37|4182.77|24
1647314460000|2022-03-15 03:21:00|4183.37|4182.77|4183.62|4183.02|4183.74|4183.14|4183.37|4182.77|13
1647314470000|2022-03-15 03:21:10|4183.87|4183.27|4184.62|4184.02|4184.62|4184.02|4183.87|4183.27|31
1647314480000|2022-03-15 03:21:20|4184.87|4184.27|4185.12|4184.52|4185.12|4184.52|4184.87|4184.27|10
1647314490000|2022-03-15 03:21:30|4184.87|4184.27|4185.12|4184.52|4185.12|4184.52|4184.87|4184.27|38
1647314500000|2022-03-15 03:21:40|4184.99|4184.39|4184.74|4184.14|4184.99|4184.39|4184.74|4184.14|8
1647314510000|2022-03-15 03:21:50|4184.87|4184.27|4185.12|4184.52|4185.12|4184.52|4184.74|4184.14|3
1647314520000|2022-03-15 03:22:00|4184.87|4184.27|4184.87|4184.27|4185.12|4184.52|4184.87|4184.27|25
1647314530000|2022-03-15 03:22:10|4184.99|4184.39|4186.12|4185.52|4186.12|4185.52|4184.87|4184.27|50
1647314540000|2022-03-15 03:22:20|4186.37|4185.77|4185.87|4185.27|4186.37|4185.77|4185.87|4185.27|20
1647314550000|2022-03-15 03:22:30|4186.12|4185.52|4185.87|4185.27|4186.12|4185.52|4185.87|4185.27|12
1647314560000|2022-03-15 03:22:40|4186.12|4185.52|4185.87|4185.27|4186.24|4185.64|4185.87|4185.27|8
1647314570000|2022-03-15 03:22:50|4185.99|4185.39|4186.12|4185.52|4186.24|4185.64|4185.62|4185.02|28
1647314580000|2022-03-15 03:23:00|4185.99|4185.39|4185.87|4185.27|4186.12|4185.52|4185.87|4185.27|5
1647314590000|2022-03-15 03:23:10|4185.99|4185.39|4185.87|4185.27|4186.12|4185.52|4185.87|4185.27|12
1647314600000|2022-03-15 03:23:20|4185.74|4185.14|4185.87|4185.27|4186.12|4185.52|4185.74|4185.14|13
1647314610000|2022-03-15 03:23:30|4185.99|4185.39|4186.12|4185.52|4186.12|4185.52|4185.74|4185.14|6
1647314620000|2022-03-15 03:23:40|4185.99|4185.39|4186.12|4185.52|4186.12|4185.52|4185.87|4185.27|6
1647314630000|2022-03-15 03:23:50|||||||||1
1647314640000|2022-03-15 03:24:00|4185.87|4185.27|4185.87|4185.27|4185.87|4185.27|4185.74|4185.14|13
1647314660000|2022-03-15 03:24:20|4185.99|4185.39|4186.12|4185.52|4186.37|4185.77|4185.99|4185.39|9
1647314670000|2022-03-15 03:24:30|4185.87|4185.27|4185.87|4185.27|4185.87|4185.27|4185.87|4185.27|33
1647314680000|2022-03-15 03:24:40|4185.74|4185.14|4185.99|4185.39|4185.99|4185.39|4185.62|4185.02|5
1647314690000|2022-03-15 03:24:50|4186.12|4185.52|4186.12|4185.52|4186.37|4185.77|4186.12|4185.52|39
1647314700000|2022-03-15 03:25:00|4185.87|4185.27|4185.87|4185.27|4186.12|4185.52|4185.87|4185.27|28
1647314710000|2022-03-15 03:25:10|4185.62|4185.02|4185.62|4185.02|4185.62|4185.02|4185.62|4185.02|34
1647314720000|2022-03-15 03:25:20|4185.49|4184.89|4185.12|4184.52|4185.62|4185.02|4185.12|4184.52|32
1647314730000|2022-03-15 03:25:30|4184.87|4184.27|4183.62|4183.02|4184.87|4184.27|4183.62|4183.02|53
1647314740000|2022-03-15 03:25:40|4183.49|4182.89|4183.12|4182.52|4183.62|4183.02|4182.87|4182.27|79
1647314750000|2022-03-15 03:25:50|4183.62|4183.02|4184.87|4184.27|4185.12|4184.52|4183.62|4183.02|89
1647314760000|2022-03-15 03:26:00|4184.62|4184.02|4184.62|4184.02|4184.74|4184.14|4184.37|4183.77|31
1647314770000|2022-03-15 03:26:10|4184.87|4184.27|4184.74|4184.14|4185.12|4184.52|4184.74|4184.14|9
1647314780000|2022-03-15 03:26:20|4184.87|4184.27|4184.62|4184.02|4184.87|4184.27|4184.49|4183.89|21
1647314790000|2022-03-15 03:26:30|4184.49|4183.89|4184.37|4183.77|4184.49|4183.89|4184.37|4183.77|13
1647314800000|2022-03-15 03:26:40|4184.49|4183.89|4184.24|4183.64|4184.87|4184.27|4184.24|4183.64|6
1647314810000|2022-03-15 03:26:50|4184.37|4183.77|4184.24|4183.64|4184.49|4183.89|4184.12|4183.52|30
1647314820000|2022-03-15 03:27:00|4184.12|4183.52|4184.12|4183.52|4184.37|4183.77|4183.87|4183.27|5
1647314830000|2022-03-15 03:27:10|4183.99|4183.39|4184.37|4183.77|4184.37|4183.77|4183.99|4183.39|5
1647314840000|2022-03-15 03:27:20|4183.99|4183.39|4184.37|4183.77|4184.37|4183.77|4183.99|4183.39|9
1647314850000|2022-03-15 03:27:30|4184.49|4183.89|4184.12|4183.52|4184.49|4183.89|4184.12|4183.52|9
1647314860000|2022-03-15 03:27:40|4183.99|4183.39|4184.37|4183.77|4184.37|4183.77|4183.99|4183.39|0
1647314870000|2022-03-15 03:27:50|4183.87|4183.27|4183.87|4183.27|4183.99|4183.39|4183.87|4183.27|3
1647314880000|2022-03-15 03:28:00|4183.99|4183.39|4184.12|4183.52|4184.37|4183.77|4183.99|4183.39|9
1647314890000|2022-03-15 03:28:10|4183.99|4183.39|4183.99|4183.39|4183.99|4183.39|4183.87|4183.27|5
1647314900000|2022-03-15 03:28:20|4183.87|4183.27|4183.87|4183.27|4184.37|4183.77|4183.87|4183.27|15
1647314910000|2022-03-15 03:28:30|4183.62|4183.02|4183.74|4183.14|4183.87|4183.27|4183.62|4183.02|4
1647314920000|2022-03-15 03:28:40|4183.62|4183.02|4182.99|4182.39|4183.62|4183.02|4182.99|4182.39|10
1647314930000|2022-03-15 03:28:50|4183.12|4182.52|4182.99|4182.39|4183.12|4182.52|4182.87|4182.27|15
1647314940000|2022-03-15 03:29:00|4182.87|4182.27|4183.12|4182.52|4183.12|4182.52|4182.87|4182.27|6
1647314950000|2022-03-15 03:29:10|4182.87|4182.27|4183.12|4182.52|4183.12|4182.52|4182.87|4182.27|2
1647314960000|2022-03-15 03:29:20|4182.99|4182.39|4183.87|4183.27|4183.87|4183.27|4182.99|4182.39|16
1647314970000|2022-03-15 03:29:30|4184.12|4183.52|4183.87|4183.27|4184.12|4183.52|4183.87|4183.27|1
1647314980000|2022-03-15 03:29:40|4183.74|4183.14|4183.62|4183.02|4183.74|4183.14|4183.49|4182.89|9
1647314990000|2022-03-15 03:29:50|4183.74|4183.14|4183.62|4183.02|4183.87|4183.27|4183.62|4183.02|3
1647315000000|2022-03-15 03:30:00|4184.24|4183.64|4184.24|4183.64|4184.37|4183.77|4183.87|4183.27|14
1647315010000|2022-03-15 03:30:10|4184.37|4183.77|4183.99|4183.39|4184.37|4183.77|4183.37|4182.77|17
1647315020000|2022-03-15 03:30:20|4184.12|4183.52|4184.37|4183.77|4184.49|4183.89|4184.12|4183.52|13
1647315030000|2022-03-15 03:30:30|4184.62|4184.02|4184.99|4184.39|4185.12|4184.52|4184.62|4184.02|54
1647315040000|2022-03-15 03:30:40|4185.12|4184.52|4184.37|4183.77|4185.12|4184.52|4184.12|4183.52|21
1647315050000|2022-03-15 03:30:50|4184.24|4183.64|4184.37|4183.77|4184.49|4183.89|4184.24|4183.64|4
1647315060000|2022-03-15 03:31:00|4184.12|4183.52|4184.12|4183.52|4184.24|4183.64|4183.87|4183.27|13
1647315070000|2022-03-15 03:31:10|4183.99|4183.39|4184.37|4183.77|4184.37|4183.77|4183.99|4183.39|8
1647315080000|2022-03-15 03:31:20|4184.24|4183.64|4184.12|4183.52|4184.37|4183.77|4184.12|4183.52|0
1647315090000|2022-03-15 03:31:30|4184.24|4183.64|4183.74|4183.14|4184.24|4183.64|4183.62|4183.02|12
1647315100000|2022-03-15 03:31:40|4183.87|4183.27|4183.62|4183.02|4183.87|4183.27|4183.62|4183.02|5
1647315110000|2022-03-15 03:31:50|4183.87|4183.27|4183.37|4182.77|4183.87|4183.27|4183.24|4182.64|14
1647315120000|2022-03-15 03:32:00|4183.49|4182.89|4184.12|4183.52|4184.37|4183.77|4183.37|4182.77|22
1647315130000|2022-03-15 03:32:10|4184.24|4183.64|4184.37|4183.77|4184.62|4184.02|4184.24|4183.64|13
1647315140000|2022-03-15 03:32:20|4184.49|4183.89|4184.37|4183.77|4184.49|4183.89|4184.37|4183.77|4
1647315150000|2022-03-15 03:32:30|4184.62|4184.02|4184.87|4184.27|4184.87|4184.27|4184.62|4184.02|10
1647315160000|2022-03-15 03:32:40|4184.62|4184.02|4184.62|4184.02|4184.62|4184.02|4184.62|4184.02|11
1647315180000|2022-03-15 03:33:00|4184.24|4183.64|4184.37|4183.77|4184.37|4183.77|4184.24|4183.64|10
1647315190000|2022-03-15 03:33:10|4184.24|4183.64|4183.99|4183.39|4184.37|4183.77|4183.99|4183.39|17
1647315200000|2022-03-15 03:33:20|4183.87|4183.27|4183.99|4183.39|4184.12|4183.52|4183.87|4183.27|15
1647315210000|2022-03-15 03:33:30|4183.87|4183.27|4184.24|4183.64|4184.37|4183.77|4183.87|4183.27|46
1647315220000|2022-03-15 03:33:40|4184.12|4183.52|4183.99|4183.39|4184.12|4183.52|4183.87|4183.27|5
1647315230000|2022-03-15 03:33:50|4184.12|4183.52|4184.24|4183.64|4184.24|4183.64|4183.87|4183.27|5
1647315240000|2022-03-15 03:34:00|4184.12|4183.52|4184.62|4184.02|4184.87|4184.27|4184.12|4183.52|13
1647315250000|2022-03-15 03:34:10|4184.74|4184.14|4184.62|4184.02|4184.87|4184.27|4184.62|4184.02|9
1647315260000|2022-03-15 03:34:20|4184.37|4183.77|4184.24|4183.64|4184.37|4183.77|4184.12|4183.52|15
1647315270000|2022-03-15 03:34:30|4184.12|4183.52|4184.37|4183.77|4184.37|4183.77|4183.87|4183.27|13
1647315280000|2022-03-15 03:34:40|4184.62|4184.02|4184.49|4183.89|4184.62|4184.02|4184.49|4183.89|6
1647315290000|2022-03-15 03:34:50|4184.37|4183.77|4185.12|4184.52|4185.12|4184.52|4184.37|4183.77|8
1647315300000|2022-03-15 03:35:00|4184.74|4184.14|4184.99|4184.39|4185.62|4185.02|4184.62|4184.02|41
1647315310000|2022-03-15 03:35:10|4185.24|4184.64|4185.37|4184.77|4185.49|4184.89|4185.12|4184.52|15
1647315320000|2022-03-15 03:35:20|4185.24|4184.64|4185.62|4185.02|4185.62|4185.02|4185.24|4184.64|19
1647315330000|2022-03-15 03:35:30|4185.49|4184.89|4185.62|4185.02|4185.62|4185.02|4185.49|4184.89|25
1647315340000|2022-03-15 03:35:40|4185.49|4184.89|4185.49|4184.89|4185.49|4184.89|4185.37|4184.77|14
1647315350000|2022-03-15 03:35:50|4185.62|4185.02|4185.62|4185.02|4185.62|4185.02|4185.62|4185.02|85
1647315360000|2022-03-15 03:36:00|4185.49|4184.89|4185.37|4184.77|4185.62|4185.02|4185.37|4184.77|11
1647315370000|2022-03-15 03:36:10|4185.49|4184.89|4185.37|4184.77|4185.62|4185.02|4185.12|4184.52|14
1647315380000|2022-03-15 03:36:20|4185.49|4184.89|4185.37|4184.77|4185.49|4184.89|4185.37|4184.77|13
1647315390000|2022-03-15 03:36:30|4185.49|4184.89|4185.49|4184.89|4185.49|4184.89|4185.37|4184.77|6
1647315400000|2022-03-15 03:36:40|4185.62|4185.02|4185.62|4185.02|4185.62|4185.02|4185.37|4184.77|30
1647315410000|2022-03-15 03:36:50|4185.49|4184.89|4185.37|4184.77|4185.62|4185.02|4185.37|4184.77|1
1647315420000|2022-03-15 03:37:00|4185.12|4184.52|4184.62|4184.02|4185.12|4184.52|4184.62|4184.02|32
1647315430000|2022-03-15 03:37:10|4184.37|4183.77|4184.49|4183.89|4184.49|4183.89|4184.37|4183.77|8
1647315440000|2022-03-15 03:37:20|4184.37|4183.77|4184.37|4183.77|4184.49|4183.89|4184.37|4183.77|2
1647315450000|2022-03-15 03:37:30|4184.49|4183.89|4184.74|4184.14|4184.87|4184.27|4184.49|4183.89|4
1647315460000|2022-03-15 03:37:40|4184.87|4184.27|4184.74|4184.14|4184.87|4184.27|4184.74|4184.14|3
1647315470000|2022-03-15 03:37:50|4184.62|4184.02|4184.99|4184.39|4185.24|4184.64|4184.62|4184.02|4
1647315480000|2022-03-15 03:38:00|4184.87|4184.27|4184.49|4183.89|4184.87|4184.27|4184.37|4183.77|10
1647315490000|2022-03-15 03:38:10|4184.37|4183.77|4184.24|4183.64|4184.49|4183.89|4184.24|4183.64|9
1647315500000|2022-03-15 03:38:20|4184.37|4183.77|4184.24|4183.64|4184.37|4183.77|4184.24|4183.64|0
1647315510000|2022-03-15 03:38:30|4184.37|4183.77|4184.12|4183.52|4184.49|4183.89|4184.12|4183.52|7
1647315520000|2022-03-15 03:38:40|4184.24|4183.64|4184.12|4183.52|4184.37|4183.77|4184.12|4183.52|3
1647315530000|2022-03-15 03:38:50|4184.24|4183.64|4183.99|4183.39|4184.24|4183.64|4183.99|4183.39|3
1647315540000|2022-03-15 03:39:00|4184.12|4183.52|4184.37|4183.77|4184.37|4183.77|4183.87|4183.27|2
1647315550000|2022-03-15 03:39:10|4184.49|4183.89|4184.87|4184.27|4184.99|4184.39|4184.49|4183.89|5
1647315560000|2022-03-15 03:39:20|4184.99|4184.39|4184.62|4184.02|4185.12|4184.52|4184.62|4184.02|13
1647315570000|2022-03-15 03:39:30|4184.49|4183.89|4184.62|4184.02|4184.62|4184.02|4184.49|4183.89|1
1647315580000|2022-03-15 03:39:40|4184.24|4183.64|4184.24|4183.64|4184.49|4183.89|4184.12|4183.52|13
1647315590000|2022-03-15 03:39:50|4184.12|4183.52|4183.99|4183.39|4184.37|4183.77|4183.99|4183.39|4
1647315600000|2022-03-15 03:40:00|4183.87|4183.27|4183.99|4183.39|4184.12|4183.52|4183.87|4183.27|5
1647315610000|2022-03-15 03:40:10|4184.12|4183.52|4184.12|4183.52|4184.24|4183.64|4183.99|4183.39|2
1647315620000|2022-03-15 03:40:20|4184.24|4183.64|4184.62|4184.02|4184.62|4184.02|4184.12|4183.52|14
1647315630000|2022-03-15 03:40:30|4184.37|4183.77|4184.37|4183.77|4184.37|4183.77|4184.37|4183.77|33
1647315640000|2022-03-15 03:40:40|4184.24|4183.64|4184.12|4183.52|4184.37|4183.77|4184.12|4183.52|28
1647315650000|2022-03-15 03:40:50|4184.24|4183.64|4184.12|4183.52|4184.37|4183.77|4184.12|4183.52|10
1647315660000|2022-03-15 03:41:00|4183.87|4183.27|4183.24|4182.64|4183.87|4183.27|4183.24|4182.64|15
1647315670000|2022-03-15 03:41:10|4183.37|4182.77|4182.87|4182.27|4183.37|4182.77|4182.87|4182.27|23
1647315680000|2022-03-15 03:41:20|4183.12|4182.52|4183.12|4182.52|4183.12|4182.52|4182.87|4182.27|11
1647315690000|2022-03-15 03:41:30|4183.24|4182.64|4183.12|4182.52|4183.24|4182.64|4183.12|4182.52|1
1647315700000|2022-03-15 03:41:40|4183.24|4182.64|4183.49|4182.89|4183.49|4182.89|4183.12|4182.52|6
1647315710000|2022-03-15 03:41:50|4183.37|4182.77|4180.62|4180.02|4183.49|4182.89|4180.37|4179.77|163
1647315720000|2022-03-15 03:42:00|4180.12|4179.52|4181.24|4180.64|4181.37|4180.77|4180.12|4179.52|122
1647315730000|2022-03-15 03:42:10|4181.37|4180.77|4183.37|4182.77|4183.37|4182.77|4181.12|4180.52|100
1647315740000|2022-03-15 03:42:20|4183.49|4182.89|4183.87|4183.27|4183.87|4183.27|4183.37|4182.77|29
1647315750000|2022-03-15 03:42:30|4183.62|4183.02|4183.12|4182.52|4183.62|4183.02|4183.12|4182.52|17
1647315760000|2022-03-15 03:42:40|4182.99|4182.39|4183.12|4182.52|4183.24|4182.64|4182.99|4182.39|12
1647315770000|2022-03-15 03:42:50|4182.99|4182.39|4182.62|4182.02|4183.12|4182.52|4182.37|4181.77|16
1647315780000|2022-03-15 03:43:00|4182.74|4182.14|4182.62|4182.02|4182.74|4182.14|4182.62|4182.02|3
1647315790000|2022-03-15 03:43:10|4182.74|4182.14|4182.62|4182.02|4182.74|4182.14|4182.62|4182.02|6
1647315800000|2022-03-15 03:43:20|4182.49|4181.89|4182.49|4181.89|4182.62|4182.02|4182.37|4181.77|1
1647315810000|2022-03-15 03:43:30|4182.62|4182.02|4182.12|4181.52|4182.62|4182.02|4182.12|4181.52|22
1647315820000|2022-03-15 03:43:40|4181.99|4181.39|4181.99|4181.39|4181.99|4181.39|4181.87|4181.27|5
1647315830000|2022-03-15 03:43:50|4182.12|4181.52|4181.87|4181.27|4182.12|4181.52|4181.87|4181.27|897
1647315840000|2022-03-15 03:44:00|4181.99|4181.39|4182.12|4181.52|4182.37|4181.77|4181.87|4181.27|2
1647315850000|2022-03-15 03:44:10|4182.24|4181.64|4182.37|4181.77|4182.37|4181.77|4182.12|4181.52|8
1647315860000|2022-03-15 03:44:20|4182.12|4181.52|4182.12|4181.52|4182.24|4181.64|4182.12|4181.52|5
1647315870000|2022-03-15 03:44:30|||||||||1
1647315880000|2022-03-15 03:44:40|4181.87|4181.27|4182.12|4181.52|4182.24|4181.64|4181.87|4181.27|17
1647315890000|2022-03-15 03:44:50|4182.24|4181.64|4182.24|4181.64|4182.49|4181.89|4182.24|4181.64|7
1647315900000|2022-03-15 03:45:00|4182.12|4181.52|4182.37|4181.77|4182.37|4181.77|4182.12|4181.52|3
1647315910000|2022-03-15 03:45:10|4182.24|4181.64|4181.99|4181.39|4182.37|4181.77|4181.87|4181.27|6
1647315920000|2022-03-15 03:45:20|4181.87|4181.27|4181.99|4181.39|4182.12|4181.52|4181.87|4181.27|7
1647315930000|2022-03-15 03:45:30|4182.12|4181.52|4182.37|4181.77|4182.37|4181.77|4182.12|4181.52|6
1647315940000|2022-03-15 03:45:40|4182.49|4181.89|4182.37|4181.77|4182.49|4181.89|4182.37|4181.77|8
1647315950000|2022-03-15 03:45:50|4182.49|4181.89|4182.12|4181.52|4182.62|4182.02|4182.12|4181.52|9
1647315960000|2022-03-15 03:46:00|4182.24|4181.64|4181.99|4181.39|4182.37|4181.77|4181.99|4181.39|8
1647315970000|2022-03-15 03:46:10|4182.12|4181.52|4181.99|4181.39|4182.12|4181.52|4181.87|4181.27|6
1647315980000|2022-03-15 03:46:20|4182.12|4181.52|4181.62|4181.02|4182.12|4181.52|4181.62|4181.02|7
1647315990000|2022-03-15 03:46:30|4181.49|4180.89|4181.37|4180.77|4181.62|4181.02|4181.37|4180.77|7
1647316000000|2022-03-15 03:46:40|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|86
1647316010000|2022-03-15 03:46:50|4181.74|4181.14|4181.74|4181.14|4181.87|4181.27|4181.49|4180.89|73
1647316020000|2022-03-15 03:47:00|4181.62|4181.02|4181.37|4180.77|4181.62|4181.02|4181.37|4180.77|15
1647316030000|2022-03-15 03:47:10|4180.62|4180.02|4180.37|4179.77|4180.62|4180.02|4180.12|4179.52|62
1647316040000|2022-03-15 03:47:20|4180.12|4179.52|4180.87|4180.27|4180.87|4180.27|4180.12|4179.52|32
1647316050000|2022-03-15 03:47:30|4181.12|4180.52|4181.37|4180.77|4181.49|4180.89|4181.12|4180.52|15
1647316060000|2022-03-15 03:47:40|4181.24|4180.64|4181.62|4181.02|4181.62|4181.02|4181.12|4180.52|7
1647316070000|2022-03-15 03:47:50|4181.49|4180.89|4181.37|4180.77|4181.62|4181.02|4181.37|4180.77|13
1647316080000|2022-03-15 03:48:00|4181.24|4180.64|4180.87|4180.27|4181.24|4180.64|4180.87|4180.27|13
1647316090000|2022-03-15 03:48:10|4180.99|4180.39|4180.74|4180.14|4180.99|4180.39|4180.62|4180.02|9
1647316100000|2022-03-15 03:48:20|4180.62|4180.02|4180.74|4180.14|4180.87|4180.27|4180.49|4179.89|3
1647316110000|2022-03-15 03:48:30|4180.87|4180.27|4180.87|4180.27|4180.87|4180.27|4180.74|4180.14|7
1647316120000|2022-03-15 03:48:40|4181.12|4180.52|4180.99|4180.39|4181.12|4180.52|4180.99|4180.39|2
1647316130000|2022-03-15 03:48:50|4181.12|4180.52|4181.37|4180.77|4181.37|4180.77|4181.12|4180.52|6
1647316140000|2022-03-15 03:49:00|4180.87|4180.27|4180.62|4180.02|4180.87|4180.27|4180.62|4180.02|41
1647316150000|2022-03-15 03:49:10|4180.37|4179.77|4180.37|4179.77|4180.37|4179.77|4180.12|4179.52|10
1647316160000|2022-03-15 03:49:20|4180.24|4179.64|4180.24|4179.64|4180.24|4179.64|4180.12|4179.52|11
1647316170000|2022-03-15 03:49:30|4180.12|4179.52|4180.12|4179.52|4180.24|4179.64|4180.12|4179.52|16
1647316180000|2022-03-15 03:49:40|4180.24|4179.64|4180.24|4179.64|4180.24|4179.64|4180.12|4179.52|2
1647316190000|2022-03-15 03:49:50|4180.12|4179.52|4180.37|4179.77|4180.37|4179.77|4180.12|4179.52|2
1647316200000|2022-03-15 03:50:00|4180.49|4179.89|4180.49|4179.89|4180.87|4180.27|4180.37|4179.77|25
1647316210000|2022-03-15 03:50:10|4180.37|4179.77|4180.37|4179.77|4180.49|4179.89|4180.37|4179.77|2
1647316220000|2022-03-15 03:50:20|4180.24|4179.64|4180.49|4179.89|4180.49|4179.89|4180.24|4179.64|13
1647316230000|2022-03-15 03:50:30|4180.62|4180.02|4180.62|4180.02|4180.62|4180.02|4180.62|4180.02|5
1647316240000|2022-03-15 03:50:40|4180.74|4180.14|4181.12|4180.52|4181.12|4180.52|4180.62|4180.02|33
1647316250000|2022-03-15 03:50:50|4181.24|4180.64|4181.37|4180.77|4181.37|4180.77|4181.12|4180.52|21
1647316260000|2022-03-15 03:51:00|4181.49|4180.89|4181.87|4181.27|4181.87|4181.27|4181.37|4180.77|24
1647316270000|2022-03-15 03:51:10|4181.99|4181.39|4181.99|4181.39|4181.99|4181.39|4181.99|4181.39|12
1647316280000|2022-03-15 03:51:20|4182.12|4181.52|4181.62|4181.02|4182.24|4181.64|4181.49|4180.89|44
1647316290000|2022-03-15 03:51:30|4181.37|4180.77|4181.37|4180.77|4181.37|4180.77|4181.37|4180.77|8
1647316300000|2022-03-15 03:51:40|4181.74|4181.14|4181.62|4181.02|4181.74|4181.14|4181.62|4181.02|6
1647316310000|2022-03-15 03:51:50|4181.87|4181.27|4181.62|4181.02|4181.87|4181.27|4181.62|4181.02|8
1647316320000|2022-03-15 03:52:00|4181.49|4180.89|4181.37|4180.77|4181.49|4180.89|4181.37|4180.77|1
1647316330000|2022-03-15 03:52:10|4181.49|4180.89|4181.49|4180.89|4181.49|4180.89|4181.49|4180.89|10
1647316340000|2022-03-15 03:52:20|4181.37|4180.77|4181.49|4180.89|4181.74|4181.14|4181.37|4180.77|11
1647316350000|2022-03-15 03:52:30|4181.62|4181.02|4181.62|4181.02|4181.74|4181.14|4181.49|4180.89|3
1647316360000|2022-03-15 03:52:40|4181.74|4181.14|4181.62|4181.02|4181.74|4181.14|4181.37|4180.77|9
1647316370000|2022-03-15 03:52:50|4181.37|4180.77|4181.87|4181.27|4181.87|4181.27|4181.37|4180.77|8
1647316380000|2022-03-15 03:53:00|4181.74|4181.14|4181.74|4181.14|4181.74|4181.14|4181.62|4181.02|8
1647316390000|2022-03-15 03:53:10|4181.87|4181.27|4182.12|4181.52|4182.12|4181.52|4181.87|4181.27|4
1647316400000|2022-03-15 03:53:20|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|7
1647316410000|2022-03-15 03:53:30|4181.99|4181.39|4181.87|4181.27|4182.12|4181.52|4181.87|4181.27|0
1647316420000|2022-03-15 03:53:40|4181.99|4181.39|4181.87|4181.27|4182.12|4181.52|4181.87|4181.27|4
1647316430000|2022-03-15 03:53:50|4181.99|4181.39|4182.37|4181.77|4182.49|4181.89|4181.87|4181.27|4
1647316440000|2022-03-15 03:54:00|4182.49|4181.89|4182.12|4181.52|4182.49|4181.89|4182.12|4181.52|6
1647316450000|2022-03-15 03:54:10|4181.99|4181.39|4182.12|4181.52|4182.37|4181.77|4181.99|4181.39|12
1647316460000|2022-03-15 03:54:20|||||||||4
1647316470000|2022-03-15 03:54:30|4182.49|4181.89|4182.37|4181.77|4182.49|4181.89|4182.37|4181.77|3
1647316480000|2022-03-15 03:54:40|4182.49|4181.89|4182.87|4182.27|4182.87|4182.27|4182.37|4181.77|8
1647316490000|2022-03-15 03:54:50|4182.74|4182.14|4182.62|4182.02|4182.87|4182.27|4182.62|4182.02|7
1647316500000|2022-03-15 03:55:00|4182.49|4181.89|4182.62|4182.02|4182.74|4182.14|4182.49|4181.89|9
1647316510000|2022-03-15 03:55:10|4182.37|4181.77|4182.49|4181.89|4182.49|4181.89|4182.37|4181.77|8
1647316520000|2022-03-15 03:55:20|4182.62|4182.02|4182.62|4182.02|4182.74|4182.14|4182.62|4182.02|1
1647316530000|2022-03-15 03:55:30|4182.49|4181.89|4182.37|4181.77|4182.49|4181.89|4182.37|4181.77|4
1647316540000|2022-03-15 03:55:40|4182.49|4181.89|4182.37|4181.77|4182.62|4182.02|4182.24|4181.64|7
1647316550000|2022-03-15 03:55:50|4182.49|4181.89|4182.74|4182.14|4182.87|4182.27|4182.37|4181.77|7
1647316560000|2022-03-15 03:56:00|4182.62|4182.02|4182.12|4181.52|4182.62|4182.02|4182.12|4181.52|13
1647316570000|2022-03-15 03:56:10|4181.99|4181.39|4182.12|4181.52|4182.12|4181.52|4181.99|4181.39|6
1647316580000|2022-03-15 03:56:20|4182.49|4181.89|4182.62|4182.02|4182.62|4182.02|4182.49|4181.89|15
1647316590000|2022-03-15 03:56:30|4182.37|4181.77|4182.49|4181.89|4182.49|4181.89|4182.37|4181.77|7
1647316600000|2022-03-15 03:56:40|4182.37|4181.77|4182.49|4181.89|4182.49|4181.89|4182.37|4181.77|3
1647316610000|2022-03-15 03:56:50|4182.37|4181.77|4182.62|4182.02|4182.74|4182.14|4182.37|4181.77|7
1647316620000|2022-03-15 03:57:00|4182.87|4182.27|4182.87|4182.27|4182.87|4182.27|4182.87|4182.27|5
1647316630000|2022-03-15 03:57:10|4182.74|4182.14|4183.49|4182.89|4183.49|4182.89|4182.74|4182.14|20
1647316640000|2022-03-15 03:57:20|4183.37|4182.77|4182.99|4182.39|4183.62|4183.02|4182.99|4182.39|15
1647316650000|2022-03-15 03:57:30|4182.87|4182.27|4182.99|4182.39|4183.12|4182.52|4182.87|4182.27|3
1647316660000|2022-03-15 03:57:40|4182.87|4182.27|4182.87|4182.27|4182.87|4182.27|4182.62|4182.02|15
1647316670000|2022-03-15 03:57:50|4182.99|4182.39|4182.87|4182.27|4182.99|4182.39|4182.87|4182.27|10
1647316680000|2022-03-15 03:58:00|4183.12|4182.52|4183.12|4182.52|4183.12|4182.52|4183.12|4182.52|19
1647316690000|2022-03-15 03:58:10|4182.99|4182.39|4182.62|4182.02|4182.99|4182.39|4182.62|4182.02|13
1647316700000|2022-03-15 03:58:20|4182.74|4182.14|4183.12|4182.52|4183.12|4182.52|4182.74|4182.14|12
1647316710000|2022-03-15 03:58:30|4183.37|4182.77|4183.37|4182.77|4183.37|4182.77|4183.37|4182.77|5
1647316720000|2022-03-15 03:58:40|4183.49|4182.89|4183.12|4182.52|4183.62|4183.02|4183.12|4182.52|16
1647316730000|2022-03-15 03:58:50|4182.99|4182.39|4183.24|4182.64|4183.37|4182.77|4182.87|4182.27|34
1647316740000|2022-03-15 03:59:00|4183.12|4182.52|4182.74|4182.14|4183.24|4182.64|4182.74|4182.14|7
1647316750000|2022-03-15 03:59:10|4182.87|4182.27|4183.24|4182.64|4183.37|4182.77|4182.87|4182.27|40
1647316760000|2022-03-15 03:59:20|4183.37|4182.77|4183.49|4182.89|4183.62|4183.02|4183.37|4182.77|18
1647316770000|2022-03-15 03:59:30|4183.62|4183.02|4183.49|4182.89|4183.62|4183.02|4183.49|4182.89|53
1647316780000|2022-03-15 03:59:40|4183.37|4182.77|4183.62|4183.02|4183.62|4183.02|4183.37|4182.77|3
1647316790000|2022-03-15 03:59:50|4183.87|4183.27|4182.87|4182.27|4183.87|4183.27|4182.87|4182.27|57
1647316800000|2022-03-15 04:00:00|4183.12|4182.52|4183.12|4182.52|4183.12|4182.52|4183.12|4182.52|23
1647316810000|2022-03-15 04:00:10|4182.87|4182.27|4182.62|4182.02|4182.87|4182.27|4182.62|4182.02|99
1647316820000|2022-03-15 04:00:20|4182.49|4181.89|4182.49|4181.89|4182.49|4181.89|4182.37|4181.77|12
1647316830000|2022-03-15 04:00:30|4182.37|4181.77|4182.12|4181.52|4182.37|4181.77|4182.12|4181.52|9
1647316840000|2022-03-15 04:00:40|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|14
1647316850000|2022-03-15 04:00:50|4181.74|4181.14|4182.12|4181.52|4182.12|4181.52|4181.62|4181.02|11
1647316860000|2022-03-15 04:01:00|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|4182.12|4181.52|10
1647316870000|2022-03-15 04:01:10|4182.24|4181.64|4182.37|4181.77|4182.37|4181.77|4181.87|4181.27|92
1647316880000|2022-03-15 04:01:20|4182.24|4181.64|4182.37|4181.77|4182.37|4181.77|4182.24|4181.64|9
1647316890000|2022-03-15 04:01:30|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|34
1647316900000|2022-03-15 04:01:40|||||||||10
1647316910000|2022-03-15 04:01:50|||||||||2
1647316930000|2022-03-15 04:02:10|4182.24|4181.64|4182.12|4181.52|4182.24|4181.64|4182.12|4181.52|11
1647316940000|2022-03-15 04:02:20|4181.99|4181.39|4181.99|4181.39|4181.99|4181.39|4181.87|4181.27|10
1647316950000|2022-03-15 04:02:30|4181.87|4181.27|4182.12|4181.52|4182.12|4181.52|4181.87|4181.27|1
1647316960000|2022-03-15 04:02:40|4182.24|4181.64|4181.99|4181.39|4182.24|4181.64|4181.87|4181.27|10
1647316970000|2022-03-15 04:02:50|4182.12|4181.52|4181.37|4180.77|4182.12|4181.52|4181.37|4180.77|15
1647316980000|2022-03-15 04:03:00|4181.24|4180.64|4181.37|4180.77|4181.49|4180.89|4181.24|4180.64|121
1647316990000|2022-03-15 04:03:10|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|4
1647317000000|2022-03-15 04:03:20|4181.49|4180.89|4181.74|4181.14|4181.74|4181.14|4181.49|4180.89|105
1647317010000|2022-03-15 04:03:30|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|1
1647317030000|2022-03-15 04:03:50|4181.74|4181.14|4181.87|4181.27|4181.87|4181.27|4181.74|4181.14|108
1647317050000|2022-03-15 04:04:10|4181.99|4181.39|4182.37|4181.77|4182.37|4181.77|4181.99|4181.39|28
1647317060000|2022-03-15 04:04:20|||||||||14
1647317070000|2022-03-15 04:04:30|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|22
1647317080000|2022-03-15 04:04:40|4182.37|4181.77|4182.12|4181.52|4182.37|4181.77|4182.12|4181.52|20
1647317090000|2022-03-15 04:04:50|4182.24|4181.64|4182.37|4181.77|4182.37|4181.77|4182.24|4181.64|13
1647317100000|2022-03-15 04:05:00|4182.24|4181.64|4182.12|4181.52|4182.24|4181.64|4182.12|4181.52|7
1647317120000|2022-03-15 04:05:20|||||||||2
1647317130000|2022-03-15 04:05:30|4181.87|4181.27|4181.62|4181.02|4181.87|4181.27|4181.62|4181.02|8
1647317140000|2022-03-15 04:05:40|4181.74|4181.14|4181.87|4181.27|4181.87|4181.27|4181.74|4181.14|1
1647317160000|2022-03-15 04:06:00|||||||||4
1647317190000|2022-03-15 04:06:30|4181.74|4181.14|4181.87|4181.27|4181.87|4181.27|4181.74|4181.14|9
1647317200000|2022-03-15 04:06:40|4181.49|4180.89|4181.37|4180.77|4181.49|4180.89|4181.37|4180.77|5
1647317210000|2022-03-15 04:06:50|4181.87|4181.27|4181.62|4181.02|4181.87|4181.27|4181.49|4180.89|18
1647317220000|2022-03-15 04:07:00|||||||||2
1647317240000|2022-03-15 04:07:20|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|5
1647317250000|2022-03-15 04:07:30|4181.99|4181.39|4181.87|4181.27|4181.99|4181.39|4181.87|4181.27|5
1647317260000|2022-03-15 04:07:40|4181.99|4181.39|4181.99|4181.39|4181.99|4181.39|4181.99|4181.39|4
1647317270000|2022-03-15 04:07:50|4181.87|4181.27|4181.99|4181.39|4181.99|4181.39|4181.87|4181.27|1
1647317280000|2022-03-15 04:08:00|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|2
1647317300000|2022-03-15 04:08:20|4181.99|4181.39|4181.87|4181.27|4181.99|4181.39|4181.87|4181.27|5
1647317310000|2022-03-15 04:08:30|||||||||2
1647317320000|2022-03-15 04:08:40|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|2
1647317330000|2022-03-15 04:08:50|4181.74|4181.14|4181.87|4181.27|4181.87|4181.27|4181.74|4181.14|5
1647317340000|2022-03-15 04:09:00|4181.99|4181.39|4181.87|4181.27|4181.99|4181.39|4181.87|4181.27|30
1647317350000|2022-03-15 04:09:10|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|5
1647317360000|2022-03-15 04:09:20|4182.24|4181.64|4182.12|4181.52|4182.24|4181.64|4182.12|4181.52|18
1647317370000|2022-03-15 04:09:30|4181.37|4180.77|4181.74|4181.14|4181.74|4181.14|4181.37|4180.77|21
1647317380000|2022-03-15 04:09:40|4181.87|4181.27|4181.49|4180.89|4181.87|4181.27|4181.37|4180.77|1
1647317390000|2022-03-15 04:09:50|4181.87|4181.27|4181.49|4180.89|4181.87|4181.27|4181.37|4180.77|14
1647317400000|2022-03-15 04:10:00|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|4181.37|4180.77|2
1647317410000|2022-03-15 04:10:10|4181.49|4180.89|4181.74|4181.14|4181.74|4181.14|4181.49|4180.89|3
1647317420000|2022-03-15 04:10:20|4181.87|4181.27|4181.74|4181.14|4181.87|4181.27|4181.62|4181.02|11
1647317430000|2022-03-15 04:10:30|4181.62|4181.02|4181.37|4180.77|4181.62|4181.02|4181.37|4180.77|0
1647317440000|2022-03-15 04:10:40|4181.49|4180.89|4181.37|4180.77|4181.49|4180.89|4181.37|4180.77|0
1647317450000|2022-03-15 04:10:50|4181.49|4180.89|4181.49|4180.89|4181.74|4181.14|4181.49|4180.89|6
1647317460000|2022-03-15 04:11:00|4181.62|4181.02|4181.74|4181.14|4181.87|4181.27|4181.62|4181.02|6
1647317470000|2022-03-15 04:11:10|4181.62|4181.02|4181.74|4181.14|4181.87|4181.27|4181.49|4180.89|3
1647317480000|2022-03-15 04:11:20|4181.87|4181.27|4182.12|4181.52|4182.24|4181.64|4181.87|4181.27|18
1647317490000|2022-03-15 04:11:30|4181.87|4181.27|4181.87|4181.27|4182.12|4181.52|4181.87|4181.27|12
1647317500000|2022-03-15 04:11:40|4181.74|4181.14|4181.87|4181.27|4181.87|4181.27|4181.74|4181.14|3
1647317510000|2022-03-15 04:11:50|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|5
1647317520000|2022-03-15 04:12:00|4182.24|4181.64|4182.12|4181.52|4182.24|4181.64|4182.12|4181.52|14
1647317530000|2022-03-15 04:12:10|4182.24|4181.64|4182.37|4181.77|4182.37|4181.77|4182.24|4181.64|5
1647317540000|2022-03-15 04:12:20|4182.12|4181.52|4181.87|4181.27|4182.12|4181.52|4181.62|4181.02|67
1647317550000|2022-03-15 04:12:30|4182.12|4181.52|4182.37|4181.77|4182.37|4181.77|4182.12|4181.52|5
1647317560000|2022-03-15 04:12:40|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|16
1647317570000|2022-03-15 04:12:50|4181.99|4181.39|4181.87|4181.27|4181.99|4181.39|4181.87|4181.27|14
1647317580000|2022-03-15 04:13:00|||||||||1
1647317590000|2022-03-15 04:13:10|4181.99|4181.39|4181.87|4181.27|4181.99|4181.39|4181.87|4181.27|4
1647317600000|2022-03-15 04:13:20|4181.99|4181.39|4181.99|4181.39|4181.99|4181.39|4181.99|4181.39|0
1647317610000|2022-03-15 04:13:30|4181.87|4181.27|4181.37|4180.77|4181.87|4181.27|4181.37|4180.77|12
1647317620000|2022-03-15 04:13:40|4181.62|4181.02|4181.87|4181.27|4181.87|4181.27|4181.62|4181.02|34
1647317630000|2022-03-15 04:13:50|||||||||1
1647317640000|2022-03-15 04:14:00|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|7
1647317660000|2022-03-15 04:14:20|4181.87|4181.27|4182.37|4181.77|4182.37|4181.77|4181.87|4181.27|14
1647317670000|2022-03-15 04:14:30|4182.12|4181.52|4181.62|4181.02|4182.12|4181.52|4181.62|4181.02|17
1647317680000|2022-03-15 04:14:40|4181.87|4181.27|4182.12|4181.52|4182.37|4181.77|4181.87|4181.27|6
1647317690000|2022-03-15 04:14:50|4181.99|4181.39|4181.99|4181.39|4182.12|4181.52|4181.99|4181.39|3
1647317700000|2022-03-15 04:15:00|4181.87|4181.27|4181.99|4181.39|4182.12|4181.52|4181.87|4181.27|3
1647317710000|2022-03-15 04:15:10|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|4181.74|4181.14|5
1647317720000|2022-03-15 04:15:20|4182.12|4181.52|4182.37|4181.77|4182.37|4181.77|4182.12|4181.52|6
1647317730000|2022-03-15 04:15:30|||||||||3
1647317740000|2022-03-15 04:15:40|4182.12|4181.52|4182.37|4181.77|4182.37|4181.77|4182.12|4181.52|19
1647317750000|2022-03-15 04:15:50|||||||||5
1647317760000|2022-03-15 04:16:00|||||||||4
1647317770000|2022-03-15 04:16:10|4181.99|4181.39|4182.37|4181.77|4182.37|4181.77|4181.99|4181.39|13
1647317780000|2022-03-15 04:16:20|4181.99|4181.39|4181.87|4181.27|4182.12|4181.52|4181.87|4181.27|23
1647317790000|2022-03-15 04:16:30|4181.99|4181.39|4182.12|4181.52|4182.24|4181.64|4181.99|4181.39|13
1647317800000|2022-03-15 04:16:40|4182.24|4181.64|4182.24|4181.64|4182.24|4181.64|4182.12|4181.52|0
1647317810000|2022-03-15 04:16:50|4182.37|4181.77|4182.12|4181.52|4182.37|4181.77|4182.12|4181.52|6
1647317820000|2022-03-15 04:17:00|4182.37|4181.77|4182.12|4181.52|4182.37|4181.77|4182.12|4181.52|6
1647317830000|2022-03-15 04:17:10|4182.24|4181.64|4182.12|4181.52|4182.37|4181.77|4182.12|4181.52|0
1647317840000|2022-03-15 04:17:20|4182.37|4181.77|4182.12|4181.52|4182.37|4181.77|4182.12|4181.52|6
1647317860000|2022-03-15 04:17:40|4181.99|4181.39|4181.87|4181.27|4181.99|4181.39|4181.87|4181.27|4
1647317870000|2022-03-15 04:17:50|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|4
1647317890000|2022-03-15 04:18:10|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|13
1647317920000|2022-03-15 04:18:40|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|24
1647317930000|2022-03-15 04:18:50|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|2
1647317940000|2022-03-15 04:19:00|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|8
1647317950000|2022-03-15 04:19:10|4182.24|4181.64|4182.37|4181.77|4182.37|4181.77|4182.24|4181.64|2
1647317960000|2022-03-15 04:19:20|4182.24|4181.64|4182.12|4181.52|4182.24|4181.64|4182.12|4181.52|1
1647317970000|2022-03-15 04:19:30|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|3
1647317990000|2022-03-15 04:19:50|||||||||4
1647318000000|2022-03-15 04:20:00|||||||||11
1647318020000|2022-03-15 04:20:20|4182.49|4181.89|4182.37|4181.77|4182.49|4181.89|4182.37|4181.77|12
1647318030000|2022-03-15 04:20:30|4182.12|4181.52|4182.12|4181.52|4182.24|4181.64|4182.12|4181.52|10
1647318050000|2022-03-15 04:20:50|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|2
1647318060000|2022-03-15 04:21:00|||||||||2
1647318100000|2022-03-15 04:21:40|||||||||8
1647318120000|2022-03-15 04:22:00|||||||||3
1647318130000|2022-03-15 04:22:10|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|15
1647318140000|2022-03-15 04:22:20|4182.24|4181.64|4182.12|4181.52|4182.37|4181.77|4182.12|4181.52|4
1647318160000|2022-03-15 04:22:40|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|20
1647318170000|2022-03-15 04:22:50|4181.62|4181.02|4181.87|4181.27|4181.87|4181.27|4181.62|4181.02|22
1647318180000|2022-03-15 04:23:00|4181.74|4181.14|4181.62|4181.02|4181.74|4181.14|4181.37|4180.77|9
1647318190000|2022-03-15 04:23:10|4182.24|4181.64|4182.37|4181.77|4182.37|4181.77|4182.24|4181.64|8
1647318200000|2022-03-15 04:23:20|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|2
1647318210000|2022-03-15 04:23:30|4182.24|4181.64|4182.24|4181.64|4182.24|4181.64|4182.24|4181.64|2
1647318220000|2022-03-15 04:23:40|4182.12|4181.52|4181.99|4181.39|4182.12|4181.52|4181.99|4181.39|32
1647318230000|2022-03-15 04:23:50|4182.12|4181.52|4182.24|4181.64|4182.24|4181.64|4182.12|4181.52|4
1647318240000|2022-03-15 04:24:00|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|4181.99|4181.39|4
1647318250000|2022-03-15 04:24:10|||||||||1
1647318280000|2022-03-15 04:24:40|4181.99|4181.39|4182.24|4181.64|4182.24|4181.64|4181.87|4181.27|39
1647318290000|2022-03-15 04:24:50|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|1
1647318300000|2022-03-15 04:25:00|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|6
1647318320000|2022-03-15 04:25:20|4182.24|4181.64|4182.37|4181.77|4182.37|4181.77|4182.24|4181.64|74
1647318330000|2022-03-15 04:25:30|||||||||6
1647318340000|2022-03-15 04:25:40|4182.87|4182.27|4182.99|4182.39|4183.74|4183.14|4182.87|4182.27|192
1647318350000|2022-03-15 04:25:50|4183.12|4182.52|4183.49|4182.89|4183.49|4182.89|4183.12|4182.52|13
1647318360000|2022-03-15 04:26:00|4183.37|4182.77|4183.87|4183.27|4183.87|4183.27|4183.37|4182.77|27
1647318370000|2022-03-15 04:26:10|4183.62|4183.02|4183.62|4183.02|4183.62|4183.02|4183.37|4182.77|33
1647318380000|2022-03-15 04:26:20|4183.37|4182.77|4182.87|4182.27|4183.37|4182.77|4182.87|4182.27|19
1647318390000|2022-03-15 04:26:30|4182.37|4181.77|4182.12|4181.52|4182.37|4181.77|4182.12|4181.52|28
1647318400000|2022-03-15 04:26:40|4181.87|4181.27|4181.87|4181.27|4181.99|4181.39|4181.87|4181.27|39
1647318410000|2022-03-15 04:26:50|4182.12|4181.52|4181.99|4181.39|4182.12|4181.52|4181.99|4181.39|21
1647318420000|2022-03-15 04:27:00|4181.87|4181.27|4181.87|4181.27|4182.12|4181.52|4181.87|4181.27|5
1647318430000|2022-03-15 04:27:10|4181.37|4180.77|4181.62|4181.02|4181.62|4181.02|4181.37|4180.77|14
1647318440000|2022-03-15 04:27:20|4181.49|4180.89|4181.24|4180.64|4181.49|4180.89|4181.12|4180.52|16
1647318450000|2022-03-15 04:27:30|4181.37|4180.77|4181.12|4180.52|4181.37|4180.77|4181.12|4180.52|11
1647318460000|2022-03-15 04:27:40|4181.24|4180.64|4181.37|4180.77|4181.37|4180.77|4181.24|4180.64|6
1647318470000|2022-03-15 04:27:50|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|4181.49|4180.89|34
1647318480000|2022-03-15 04:28:00|4181.49|4180.89|4181.49|4180.89|4181.49|4180.89|4181.49|4180.89|2
1647318490000|2022-03-15 04:28:10|4181.37|4180.77|4181.37|4180.77|4181.37|4180.77|4181.37|4180.77|1
1647318500000|2022-03-15 04:28:20|4181.24|4180.64|4181.24|4180.64|4181.37|4180.77|4181.24|4180.64|4
1647318510000|2022-03-15 04:28:30|4181.12|4180.52|4181.37|4180.77|4181.37|4180.77|4181.12|4180.52|3
1647318520000|2022-03-15 04:28:40|4181.62|4181.02|4181.87|4181.27|4181.87|4181.27|4181.62|4181.02|12
1647318530000|2022-03-15 04:28:50|4181.37|4180.77|4181.12|4180.52|4181.37|4180.77|4181.12|4180.52|28
1647318540000|2022-03-15 04:29:00|4181.24|4180.64|4181.12|4180.52|4181.24|4180.64|4181.12|4180.52|4
1647318550000|2022-03-15 04:29:10|4180.99|4180.39|4180.87|4180.27|4180.99|4180.39|4180.87|4180.27|7
1647318560000|2022-03-15 04:29:20|4181.12|4180.52|4181.12|4180.52|4181.12|4180.52|4181.12|4180.52|9
1647318570000|2022-03-15 04:29:30|4180.99|4180.39|4181.12|4180.52|4181.24|4180.64|4180.87|4180.27|26
1647318580000|2022-03-15 04:29:40|4180.87|4180.27|4180.62|4180.02|4180.87|4180.27|4180.62|4180.02|35
1647318590000|2022-03-15 04:29:50|4180.37|4179.77|4180.37|4179.77|4180.49|4179.89|4180.37|4179.77|28
1647318600000|2022-03-15 04:30:00|4180.12|4179.52|4180.74|4180.14|4180.87|4180.27|4180.12|4179.52|15
1647318610000|2022-03-15 04:30:10|4180.62|4180.02|4180.37|4179.77|4180.74|4180.14|4180.37|4179.77|23
1647318620000|2022-03-15 04:30:20|4180.24|4179.64|4180.99|4180.39|4180.99|4180.39|4180.24|4179.64|26
1647318630000|2022-03-15 04:30:30|4181.12|4180.52|4181.24|4180.64|4181.24|4180.64|4181.12|4180.52|15
1647318640000|2022-03-15 04:30:40|4181.37|4180.77|4181.37|4180.77|4181.62|4181.02|4181.37|4180.77|8
1647318650000|2022-03-15 04:30:50|4181.49|4180.89|4181.37|4180.77|4181.49|4180.89|4181.37|4180.77|0
1647318660000|2022-03-15 04:31:00|4181.12|4180.52|4181.62|4181.02|4181.62|4181.02|4181.12|4180.52|25
1647318670000|2022-03-15 04:31:10|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|7
1647318680000|2022-03-15 04:31:20|4182.12|4181.52|4182.37|4181.77|4182.49|4181.89|4182.12|4181.52|23
1647318690000|2022-03-15 04:31:30|4182.49|4181.89|4182.87|4182.27|4182.99|4182.39|4182.49|4181.89|23
1647318700000|2022-03-15 04:31:40|4182.74|4182.14|4183.12|4182.52|4183.37|4182.77|4182.74|4182.14|18
1647318710000|2022-03-15 04:31:50|4182.99|4182.39|4183.12|4182.52|4183.12|4182.52|4182.99|4182.39|8
1647318720000|2022-03-15 04:32:00|4183.37|4182.77|4183.62|4183.02|4183.87|4183.27|4183.37|4182.77|25
1647318730000|2022-03-15 04:32:10|4183.49|4182.89|4183.12|4182.52|4183.49|4182.89|4183.12|4182.52|19
1647318740000|2022-03-15 04:32:20|4182.99|4182.39|4182.87|4182.27|4183.12|4182.52|4182.87|4182.27|8
1647318750000|2022-03-15 04:32:30|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|10
1647318760000|2022-03-15 04:32:40|4182.87|4182.27|4182.87|4182.27|4182.87|4182.27|4182.62|4182.02|8
1647318770000|2022-03-15 04:32:50|4182.74|4182.14|4182.74|4182.14|4182.74|4182.14|4182.74|4182.14|2
1647318780000|2022-03-15 04:33:00|4182.87|4182.27|4182.87|4182.27|4183.12|4182.52|4182.87|4182.27|17
1647318790000|2022-03-15 04:33:10|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|13
1647318810000|2022-03-15 04:33:30|4182.74|4182.14|4182.62|4182.02|4182.74|4182.14|4182.62|4182.02|7
1647318820000|2022-03-15 04:33:40|4182.74|4182.14|4182.74|4182.14|4182.87|4182.27|4182.62|4182.02|4
1647318830000|2022-03-15 04:33:50|4182.87|4182.27|4183.12|4182.52|4183.24|4182.64|4182.87|4182.27|7
1647318840000|2022-03-15 04:34:00|4182.87|4182.27|4182.74|4182.14|4182.87|4182.27|4182.62|4182.02|10
1647318850000|2022-03-15 04:34:10|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|6
1647318860000|2022-03-15 04:34:20|4182.74|4182.14|4182.74|4182.14|4182.74|4182.14|4182.62|4182.02|4
1647318870000|2022-03-15 04:34:30|4182.87|4182.27|4182.87|4182.27|4182.99|4182.39|4182.87|4182.27|9
1647318880000|2022-03-15 04:34:40|4183.12|4182.52|4182.62|4182.02|4183.12|4182.52|4182.62|4182.02|17
1647318890000|2022-03-15 04:34:50|4182.87|4182.27|4182.87|4182.27|4182.87|4182.27|4182.74|4182.14|2
1647318900000|2022-03-15 04:35:00|4182.99|4182.39|4182.99|4182.39|4183.24|4182.64|4182.87|4182.27|25
1647318910000|2022-03-15 04:35:10|4182.87|4182.27|4182.99|4182.39|4182.99|4182.39|4182.87|4182.27|0
1647318920000|2022-03-15 04:35:20|4182.87|4182.27|4183.12|4182.52|4183.24|4182.64|4182.87|4182.27|3
1647318940000|2022-03-15 04:35:40|4182.87|4182.27|4182.87|4182.27|4182.87|4182.27|4182.37|4181.77|15
1647318950000|2022-03-15 04:35:50|4182.74|4182.14|4182.24|4181.64|4183.12|4182.52|4182.24|4181.64|24
1647318960000|2022-03-15 04:36:00|4181.87|4181.27|4181.62|4181.02|4181.87|4181.27|4181.49|4180.89|38
1647318970000|2022-03-15 04:36:10|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|4181.74|4181.14|5
1647318980000|2022-03-15 04:36:20|4181.99|4181.39|4181.99|4181.39|4182.12|4181.52|4181.99|4181.39|5
1647318990000|2022-03-15 04:36:30|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|15
1647319000000|2022-03-15 04:36:40|4181.74|4181.14|4182.12|4181.52|4182.12|4181.52|4181.74|4181.14|14
1647319010000|2022-03-15 04:36:50|4182.24|4181.64|4182.24|4181.64|4182.24|4181.64|4182.12|4181.52|14
1647319020000|2022-03-15 04:37:00|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|4182.37|4181.77|3
1647319030000|2022-03-15 04:37:10|4182.12|4181.52|4182.37|4181.77|4182.49|4181.89|4182.12|4181.52|41
1647319040000|2022-03-15 04:37:20|4182.49|4181.89|4182.87|4182.27|4182.87|4182.27|4182.49|4181.89|11
1647319050000|2022-03-15 04:37:30|4182.74|4182.14|4182.62|4182.02|4182.74|4182.14|4182.62|4182.02|20
1647319060000|2022-03-15 04:37:40|4182.49|4181.89|4182.24|4181.64|4182.62|4182.02|4182.24|4181.64|2
1647319070000|2022-03-15 04:37:50|4182.37|4181.77|4182.24|4181.64|4182.49|4181.89|4182.24|4181.64|0
1647319080000|2022-03-15 04:38:00|4182.37|4181.77|4182.24|4181.64|4182.37|4181.77|4182.24|4181.64|2
1647319090000|2022-03-15 04:38:10|4182.37|4181.77|4181.99|4181.39|4182.37|4181.77|4181.99|4181.39|7
1647319100000|2022-03-15 04:38:20|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|4181.87|4181.27|1
1647319110000|2022-03-15 04:38:30|4181.37|4180.77|4181.24|4180.64|4181.37|4180.77|4181.24|4180.64|25
1647319120000|2022-03-15 04:38:40|4181.12|4180.52|4181.49|4180.89|4181.49|4180.89|4181.12|4180.52|20
1647319130000|2022-03-15 04:38:50|4181.37|4180.77|4181.87|4181.27|4181.87|4181.27|4181.37|4180.77|6
1647319140000|2022-03-15 04:39:00|4181.99|4181.39|4182.12|4181.52|4182.37|4181.77|4181.99|4181.39|13
1647319150000|2022-03-15 04:39:10|4182.24|4181.64|4182.37|4181.77|4182.37|4181.77|4182.12|4181.52|6
1647319160000|2022-03-15 04:39:20|4182.49|4181.89|4182.37|4181.77|4182.62|4182.02|4182.37|4181.77|24
1647319170000|2022-03-15 04:39:30|4182.49|4181.89|4182.37|4181.77|4182.62|4182.02|4182.37|4181.77|6
1647319190000|2022-03-15 04:39:50|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|14
1647319200000|2022-03-15 04:40:00|4182.49|4181.89|4182.37|4181.77|4182.49|4181.89|4182.37|4181.77|4
1647319210000|2022-03-15 04:40:10|4182.49|4181.89|4182.49|4181.89|4182.62|4182.02|4182.49|4181.89|3
1647319220000|2022-03-15 04:40:20|4182.37|4181.77|4182.24|4181.64|4182.37|4181.77|4182.12|4181.52|3
1647319230000|2022-03-15 04:40:30|4182.37|4181.77|4182.62|4182.02|4182.62|4182.02|4182.37|4181.77|19
1647319240000|2022-03-15 04:40:40|||||||||1
1647319250000|2022-03-15 04:40:50|4182.24|4181.64|4182.37|4181.77|4182.37|4181.77|4182.24|4181.64|17
1647319260000|2022-03-15 04:41:00|4182.24|4181.64|4182.24|4181.64|4182.24|4181.64|4182.24|4181.64|3
1647319270000|2022-03-15 04:41:10|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|4181.99|4181.39|4
1647319310000|2022-03-15 04:41:50|4182.37|4181.77|4182.12|4181.52|4182.37|4181.77|4182.12|4181.52|14
1647319320000|2022-03-15 04:42:00|4182.37|4181.77|4181.87|4181.27|4182.37|4181.77|4181.87|4181.27|39
1647319330000|2022-03-15 04:42:10|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|4182.12|4181.52|19
1647319340000|2022-03-15 04:42:20|4182.24|4181.64|4182.37|4181.77|4182.37|4181.77|4182.24|4181.64|6
1647319350000|2022-03-15 04:42:30|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|99
1647319360000|2022-03-15 04:42:40|4182.87|4182.27|4183.12|4182.52|4183.12|4182.52|4182.74|4182.14|13
1647319370000|2022-03-15 04:42:50|4183.24|4182.64|4183.12|4182.52|4183.24|4182.64|4183.12|4182.52|9
1647319380000|2022-03-15 04:43:00|4183.24|4182.64|4183.62|4183.02|4183.62|4183.02|4183.24|4182.64|28
1647319390000|2022-03-15 04:43:10|4183.37|4182.77|4183.24|4182.64|4183.49|4182.89|4183.12|4182.52|9
1647319400000|2022-03-15 04:43:20|4183.12|4182.52|4183.24|4182.64|4183.37|4182.77|4183.12|4182.52|9
1647319410000|2022-03-15 04:43:30|4183.12|4182.52|4183.12|4182.52|4183.24|4182.64|4183.12|4182.52|4
1647319420000|2022-03-15 04:43:40|||||||||3
1647319430000|2022-03-15 04:43:50|4183.24|4182.64|4183.12|4182.52|4183.24|4182.64|4183.12|4182.52|12
1647319440000|2022-03-15 04:44:00|4183.24|4182.64|4183.12|4182.52|4183.37|4182.77|4183.12|4182.52|6
1647319450000|2022-03-15 04:44:10|4182.87|4182.27|4182.99|4182.39|4182.99|4182.39|4182.62|4182.02|32
1647319460000|2022-03-15 04:44:20|4182.87|4182.27|4182.87|4182.27|4182.87|4182.27|4182.87|4182.27|1
1647319480000|2022-03-15 04:44:40|4183.12|4182.52|4183.37|4182.77|4183.37|4182.77|4183.12|4182.52|16
1647319500000|2022-03-15 04:45:00|4183.24|4182.64|4183.62|4183.02|4183.62|4183.02|4183.24|4182.64|33
1647319510000|2022-03-15 04:45:10|4183.49|4182.89|4183.74|4183.14|4183.87|4183.27|4183.49|4182.89|17
1647319520000|2022-03-15 04:45:20|4183.62|4183.02|4183.62|4183.02|4183.87|4183.27|4183.62|4183.02|14
1647319530000|2022-03-15 04:45:30|4183.74|4183.14|4183.12|4182.52|4183.74|4183.14|4183.12|4182.52|25
1647319550000|2022-03-15 04:45:50|4183.37|4182.77|4183.12|4182.52|4183.37|4182.77|4183.12|4182.52|4
1647319560000|2022-03-15 04:46:00|4183.24|4182.64|4183.12|4182.52|4183.37|4182.77|4183.12|4182.52|12
1647319570000|2022-03-15 04:46:10|4183.24|4182.64|4183.24|4182.64|4183.24|4182.64|4183.24|4182.64|2
1647319580000|2022-03-15 04:46:20|4183.12|4182.52|4183.37|4182.77|4183.37|4182.77|4183.12|4182.52|6
1647319600000|2022-03-15 04:46:40|4183.24|4182.64|4183.24|4182.64|4183.37|4182.77|4183.12|4182.52|61
1647319610000|2022-03-15 04:46:50|4183.37|4182.77|4183.37|4182.77|4183.37|4182.77|4183.37|4182.77|10
1647319620000|2022-03-15 04:47:00|4183.24|4182.64|4183.24|4182.64|4183.24|4182.64|4183.24|4182.64|2
1647319630000|2022-03-15 04:47:10|4183.12|4182.52|4182.37|4181.77|4183.37|4182.77|4182.37|4181.77|47
1647319640000|2022-03-15 04:47:20|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|4182.49|4181.89|4
1647319650000|2022-03-15 04:47:30|||||||||159
1647319670000|2022-03-15 04:47:50|||||||||12
1647319680000|2022-03-15 04:48:00|4182.74|4182.14|4182.87|4182.27|4182.87|4182.27|4182.62|4182.02|7
1647319700000|2022-03-15 04:48:20|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|18
1647319710000|2022-03-15 04:48:30|4182.74|4182.14|4182.62|4182.02|4182.74|4182.14|4182.62|4182.02|14
1647319720000|2022-03-15 04:48:40|||||||||4
1647319730000|2022-03-15 04:48:50|4182.87|4182.27|4182.87|4182.27|4182.87|4182.27|4182.87|4182.27|6
1647319740000|2022-03-15 04:49:00|4182.62|4182.02|4182.62|4182.02|4182.74|4182.14|4182.62|4182.02|7
1647319750000|2022-03-15 04:49:10|4182.74|4182.14|4182.62|4182.02|4182.74|4182.14|4182.62|4182.02|3
1647319770000|2022-03-15 04:49:30|4182.87|4182.27|4182.87|4182.27|4183.12|4182.52|4182.87|4182.27|15
1647319800000|2022-03-15 04:50:00|4182.74|4182.14|4182.87|4182.27|4182.87|4182.27|4182.62|4182.02|35
1647319810000|2022-03-15 04:50:10|||||||||104
1647319820000|2022-03-15 04:50:20|4182.74|4182.14|4182.74|4182.14|4182.74|4182.14|4182.74|4182.14|0
1647319830000|2022-03-15 04:50:30|4182.62|4182.02|4182.74|4182.14|4182.74|4182.14|4182.62|4182.02|1
1647319840000|2022-03-15 04:50:40|4182.87|4182.27|4183.37|4182.77|4183.49|4182.89|4182.87|4182.27|134
1647319850000|2022-03-15 04:50:50|4183.62|4183.02|4183.49|4182.89|4183.87|4183.27|4183.49|4182.89|10
1647319860000|2022-03-15 04:51:00|4183.62|4183.02|4183.49|4182.89|4183.62|4183.02|4183.49|4182.89|0
1647319870000|2022-03-15 04:51:10|4183.62|4183.02|4183.62|4183.02|4183.62|4183.02|4183.62|4183.02|9
1647319880000|2022-03-15 04:51:20|4183.74|4183.14|4183.37|4182.77|4183.74|4183.14|4183.37|4182.77|18
1647319890000|2022-03-15 04:51:30|4183.49|4182.89|4183.49|4182.89|4183.49|4182.89|4183.37|4182.77|1
1647319900000|2022-03-15 04:51:40|4183.62|4183.02|4183.62|4183.02|4183.74|4183.14|4183.49|4182.89|33
1647319920000|2022-03-15 04:52:00|4183.87|4183.27|4183.87|4183.27|4183.87|4183.27|4183.87|4183.27|716
1647319930000|2022-03-15 04:52:10|4183.62|4183.02|4183.62|4183.02|4183.62|4183.02|4183.62|4183.02|14
1647319940000|2022-03-15 04:52:20|4183.74|4183.14|4183.87|4183.27|4183.87|4183.27|4183.74|4183.14|18
1647319960000|2022-03-15 04:52:40|||||||||11
1647319990000|2022-03-15 04:53:10|4183.99|4183.39|4183.87|4183.27|4183.99|4183.39|4183.74|4183.14|66
1647320000000|2022-03-15 04:53:20|4183.62|4183.02|4183.62|4183.02|4183.62|4183.02|4183.62|4183.02|12
1647320010000|2022-03-15 04:53:30|4183.87|4183.27|4183.87|4183.27|4183.87|4183.27|4183.87|4183.27|5
1647320020000|2022-03-15 04:53:40|||||||||11
1647320030000|2022-03-15 04:53:50|||||||||1
1647320050000|2022-03-15 04:54:10|4183.62|4183.02|4183.62|4183.02|4183.62|4183.02|4183.62|4183.02|7
1647320060000|2022-03-15 04:54:20|4183.37|4182.77|4183.37|4182.77|4183.37|4182.77|4183.37|4182.77|42
1647320070000|2022-03-15 04:54:30|4183.62|4183.02|4183.62|4183.02|4183.62|4183.02|4183.62|4183.02|14
1647320080000|2022-03-15 04:54:40|4183.87|4183.27|4183.62|4183.02|4183.87|4183.27|4183.62|4183.02|40
1647320100000|2022-03-15 04:55:00|||||||||7
1647320110000|2022-03-15 04:55:10|||||||||3
1647320130000|2022-03-15 04:55:30|4183.74|4183.14|4183.74|4183.14|4183.87|4183.27|4183.74|4183.14|305
1647320140000|2022-03-15 04:55:40|4183.62|4183.02|4183.87|4183.27|4183.87|4183.27|4183.62|4183.02|7
1647320150000|2022-03-15 04:55:50|||||||||1
1647320160000|2022-03-15 04:56:00|4183.74|4183.14|4183.87|4183.27|4183.87|4183.27|4183.74|4183.14|22
1647320170000|2022-03-15 04:56:10|4183.37|4182.77|4183.37|4182.77|4183.37|4182.77|4183.37|4182.77|21
1647320180000|2022-03-15 04:56:20|||||||||2
1647320200000|2022-03-15 04:56:40|||||||||6
1647320240000|2022-03-15 04:57:20|||||||||8
1647320260000|2022-03-15 04:57:40|4183.87|4183.27|4183.87|4183.27|4183.87|4183.27|4183.87|4183.27|17
1647320280000|2022-03-15 04:58:00|4183.62|4183.02|4183.74|4183.14|4183.74|4183.14|4183.62|4183.02|18
1647320290000|2022-03-15 04:58:10|4183.87|4183.27|4183.62|4183.02|4183.87|4183.27|4183.62|4183.02|4
1647320300000|2022-03-15 04:58:20|4183.37|4182.77|4183.37|4182.77|4183.37|4182.77|4183.37|4182.77|5
1647320310000|2022-03-15 04:58:30|4183.49|4182.89|4183.62|4183.02|4183.62|4183.02|4183.37|4182.77|5
1647320320000|2022-03-15 04:58:40|||||||||2
1647320330000|2022-03-15 04:58:50|4183.87|4183.27|4183.87|4183.27|4183.87|4183.27|4183.87|4183.27|9
1647320340000|2022-03-15 04:59:00|4183.74|4183.14|4183.87|4183.27|4183.87|4183.27|4183.74|4183.14|10
1647320350000|2022-03-15 04:59:10|4183.74|4183.14|4183.87|4183.27|4183.87|4183.27|4183.62|4183.02|10
1647320360000|2022-03-15 04:59:20|4183.62|4183.02|4183.62|4183.02|4183.62|4183.02|4183.62|4183.02|25
1647320370000|2022-03-15 04:59:30|||||||||10
1647320390000|2022-03-15 04:59:50|4183.37|4182.77|4183.37|4182.77|4183.37|4182.77|4183.37|4182.77|31
1647320400000|2022-03-15 05:00:00|4183.49|4182.89|4183.12|4182.52|4183.87|4183.27|4182.87|4182.27|33
1647320410000|2022-03-15 05:00:10|4182.99|4182.39|4183.37|4182.77|4183.37|4182.77|4182.87|4182.27|18
1647320420000|2022-03-15 05:00:20|4183.24|4182.64|4182.37|4181.77|4183.24|4182.64|4182.24|4181.64|34
1647320430000|2022-03-15 05:00:30|4182.24|4181.64|4179.12|4178.52|4182.24|4181.64|4178.37|4177.77|241
1647320440000|2022-03-15 05:00:40|4179.37|4178.77|4180.37|4179.77|4180.37|4179.77|4179.12|4178.52|31
1647320450000|2022-03-15 05:00:50|4179.99|4179.39|4180.37|4179.77|4180.37|4179.77|4179.87|4179.27|40
1647320460000|2022-03-15 05:01:00|4179.99|4179.39|4179.37|4178.77|4179.99|4179.39|4179.24|4178.64|60
1647320470000|2022-03-15 05:01:10|4179.24|4178.64|4179.62|4179.02|4179.87|4179.27|4179.24|4178.64|25
1647320480000|2022-03-15 05:01:20|4179.74|4179.14|4179.87|4179.27|4180.12|4179.52|4179.62|4179.02|34
1647320490000|2022-03-15 05:01:30|4179.99|4179.39|4180.12|4179.52|4180.24|4179.64|4179.87|4179.27|24
1647320500000|2022-03-15 05:01:40|4180.37|4179.77|4180.49|4179.89|4180.87|4180.27|4180.37|4179.77|122
1647320510000|2022-03-15 05:01:50|4180.37|4179.77|4180.37|4179.77|4180.49|4179.89|4179.87|4179.27|45
1647320520000|2022-03-15 05:02:00|4180.24|4179.64|4179.99|4179.39|4180.49|4179.89|4179.87|4179.27|52
1647320530000|2022-03-15 05:02:10|4179.87|4179.27|4180.12|4179.52|4180.12|4179.52|4179.62|4179.02|24
1647320540000|2022-03-15 05:02:20|4180.49|4179.89|4180.12|4179.52|4180.62|4180.02|4180.12|4179.52|37
1647320550000|2022-03-15 05:02:30|4179.99|4179.39|4180.12|4179.52|4180.24|4179.64|4179.99|4179.39|5
1647320560000|2022-03-15 05:02:40|4180.24|4179.64|4179.87|4179.27|4180.24|4179.64|4179.87|4179.27|16
1647320570000|2022-03-15 05:02:50|4180.12|4179.52|4180.37|4179.77|4180.62|4180.02|4180.12|4179.52|25
1647320580000|2022-03-15 05:03:00|4180.49|4179.89|4181.62|4181.02|4181.62|4181.02|4180.49|4179.89|52
1647320590000|2022-03-15 05:03:10|4181.49|4180.89|4181.49|4180.89|4181.49|4180.89|4181.12|4180.52|66
1647320600000|2022-03-15 05:03:20|4181.37|4180.77|4181.37|4180.77|4181.37|4180.77|4181.24|4180.64|4
1647320610000|2022-03-15 05:03:30|4181.24|4180.64|4180.74|4180.14|4181.24|4180.64|4180.74|4180.14|19
1647320620000|2022-03-15 05:03:40|4180.87|4180.27|4179.87|4179.27|4180.87|4180.27|4179.74|4179.14|77
1647320630000|2022-03-15 05:03:50|4179.99|4179.39|4179.74|4179.14|4180.12|4179.52|4179.49|4178.89|25
1647320640000|2022-03-15 05:04:00|4179.62|4179.02|4179.99|4179.39|4180.12|4179.52|4179.62|4179.02|9
1647320650000|2022-03-15 05:04:10|4180.62|4180.02|4180.37|4179.77|4180.62|4180.02|4180.12|4179.52|8
1647320660000|2022-03-15 05:04:20|4180.24|4179.64|4180.49|4179.89|4180.62|4180.02|4180.24|4179.64|5
1647320670000|2022-03-15 05:04:30|4180.37|4179.77|4180.12|4179.52|4180.62|4180.02|4180.12|4179.52|22
1647320680000|2022-03-15 05:04:40|4180.24|4179.64|4179.62|4179.02|4180.24|4179.64|4179.62|4179.02|3
1647320690000|2022-03-15 05:04:50|4179.37|4178.77|4179.37|4178.77|4179.62|4179.02|4179.37|4178.77|28
1647320700000|2022-03-15 05:05:00|4179.49|4178.89|4179.62|4179.02|4179.74|4179.14|4179.49|4178.89|5
1647320710000|2022-03-15 05:05:10|4179.74|4179.14|4179.87|4179.27|4180.12|4179.52|4179.62|4179.02|9
1647320720000|2022-03-15 05:05:20|4180.12|4179.52|4180.37|4179.77|4180.49|4179.89|4180.12|4179.52|30
1647320730000|2022-03-15 05:05:30|4180.49|4179.89|4180.49|4179.89|4180.62|4180.02|4180.37|4179.77|1
1647320740000|2022-03-15 05:05:40|4180.62|4180.02|4180.62|4180.02|4180.62|4180.02|4180.24|4179.64|7
1647320750000|2022-03-15 05:05:50|4181.12|4180.52|4181.37|4180.77|4181.62|4181.02|4180.99|4180.39|24
1647320760000|2022-03-15 05:06:00|4181.24|4180.64|4180.99|4180.39|4181.37|4180.77|4180.87|4180.27|27
1647320770000|2022-03-15 05:06:10|4180.87|4180.27|4180.74|4180.14|4180.87|4180.27|4180.62|4180.02|10
1647320780000|2022-03-15 05:06:20|4180.62|4180.02|4180.12|4179.52|4180.62|4180.02|4179.87|4179.27|32
1647320790000|2022-03-15 05:06:30|4179.99|4179.39|4179.87|4179.27|4179.99|4179.39|4179.87|4179.27|5
1647320800000|2022-03-15 05:06:40|4180.12|4179.52|4179.87|4179.27|4180.12|4179.52|4179.87|4179.27|8
1647320810000|2022-03-15 05:06:50|4179.62|4179.02|4179.62|4179.02|4179.62|4179.02|4179.37|4178.77|64
1647320820000|2022-03-15 05:07:00|4179.74|4179.14|4179.74|4179.14|4179.87|4179.27|4179.62|4179.02|13
1647320830000|2022-03-15 05:07:10|4179.62|4179.02|4180.37|4179.77|4180.37|4179.77|4179.62|4179.02|18
1647320840000|2022-03-15 05:07:20|4180.24|4179.64|4180.12|4179.52|4180.37|4179.77|4180.12|4179.52|12
1647320850000|2022-03-15 05:07:30|4179.99|4179.39|4179.99|4179.39|4180.12|4179.52|4179.87|4179.27|14
1647320860000|2022-03-15 05:07:40|4179.87|4179.27|4179.74|4179.14|4179.87|4179.27|4179.74|4179.14|8
1647320870000|2022-03-15 05:07:50|4179.62|4179.02|4179.37|4178.77|4179.62|4179.02|4179.12|4178.52|31
1647320880000|2022-03-15 05:08:00|4179.24|4178.64|4179.62|4179.02|4179.62|4179.02|4179.24|4178.64|3
1647320890000|2022-03-15 05:08:10|4179.37|4178.77|4179.37|4178.77|4179.37|4178.77|4179.12|4178.52|21
1647320900000|2022-03-15 05:08:20|4179.62|4179.02|4179.87|4179.27|4179.99|4179.39|4179.62|4179.02|9
1647320910000|2022-03-15 05:08:30|4179.62|4179.02|4179.87|4179.27|4179.87|4179.27|4179.62|4179.02|12
1647320920000|2022-03-15 05:08:40|4180.12|4179.52|4180.62|4180.02|4180.87|4180.27|4180.12|4179.52|24
1647320930000|2022-03-15 05:08:50|4180.74|4180.14|4181.62|4181.02|4181.74|4181.14|4180.62|4180.02|56
1647320940000|2022-03-15 05:09:00|4181.74|4181.14|4181.12|4180.52|4181.99|4181.39|4180.99|4180.39|52
1647320950000|2022-03-15 05:09:10|4180.87|4180.27|4180.87|4180.27|4181.12|4180.52|4180.74|4180.14|14
1647320960000|2022-03-15 05:09:20|4181.12|4180.52|4179.87|4179.27|4181.12|4180.52|4179.62|4179.02|43
1647320970000|2022-03-15 05:09:30|4179.99|4179.39|4180.12|4179.52|4180.12|4179.52|4179.87|4179.27|15
1647320980000|2022-03-15 05:09:40|4179.99|4179.39|4179.62|4179.02|4179.99|4179.39|4179.62|4179.02|9
1647320990000|2022-03-15 05:09:50|4179.74|4179.14|4179.87|4179.27|4180.12|4179.52|4179.74|4179.14|44
1647321000000|2022-03-15 05:10:00|4179.74|4179.14|4180.24|4179.64|4180.37|4179.77|4179.74|4179.14|71
1647321010000|2022-03-15 05:10:10|4180.12|4179.52|4180.12|4179.52|4180.37|4179.77|4180.12|4179.52|5
1647321020000|2022-03-15 05:10:20|4179.87|4179.27|4180.12|4179.52|4180.12|4179.52|4179.74|4179.14|22
1647321030000|2022-03-15 05:10:30|4179.87|4179.27|4179.87|4179.27|4180.12|4179.52|4179.62|4179.02|12
1647321040000|2022-03-15 05:10:40|4180.12|4179.52|4180.24|4179.64|4180.49|4179.89|4180.12|4179.52|41
1647321050000|2022-03-15 05:10:50|4180.12|4179.52|4179.49|4178.89|4180.12|4179.52|4179.37|4178.77|24
1647321060000|2022-03-15 05:11:00|4179.37|4178.77|4178.99|4178.39|4179.49|4178.89|4178.87|4178.27|18
1647321070000|2022-03-15 05:11:10|4179.12|4178.52|4179.12|4178.52|4179.37|4178.77|4178.99|4178.39|5
1647321080000|2022-03-15 05:11:20|4178.99|4178.39|4178.87|4178.27|4179.12|4178.52|4178.87|4178.27|14
1647321090000|2022-03-15 05:11:30|4178.99|4178.39|4179.12|4178.52|4179.24|4178.64|4178.99|4178.39|18
1647321100000|2022-03-15 05:11:40|4179.37|4178.77|4179.12|4178.52|4179.37|4178.77|4178.99|4178.39|8
1647321110000|2022-03-15 05:11:50|4179.24|4178.64|4179.37|4178.77|4179.62|4179.02|4179.12|4178.52|14
1647321120000|2022-03-15 05:12:00|4179.24|4178.64|4179.12|4178.52|4179.37|4178.77|4179.12|4178.52|24
1647321130000|2022-03-15 05:12:10|4178.37|4177.77|4178.12|4177.52|4178.37|4177.77|4177.62|4177.02|79
1647321140000|2022-03-15 05:12:20|4178.62|4178.02|4178.37|4177.77|4178.62|4178.02|4178.12|4177.52|25
1647321150000|2022-03-15 05:12:30|4178.49|4177.89|4178.12|4177.52|4178.62|4178.02|4178.12|4177.52|14
1647321160000|2022-03-15 05:12:40|4177.87|4177.27|4178.12|4177.52|4178.12|4177.52|4177.87|4177.27|22
1647321170000|2022-03-15 05:12:50|4177.87|4177.27|4177.87|4177.27|4177.87|4177.27|4177.62|4177.02|12
1647321180000|2022-03-15 05:13:00|4177.74|4177.14|4177.99|4177.39|4178.12|4177.52|4177.74|4177.14|15
1647321190000|2022-03-15 05:13:10|4178.12|4177.52|4178.37|4177.77|4178.37|4177.77|4178.12|4177.52|9
1647321200000|2022-03-15 05:13:20|4178.62|4178.02|4179.12|4178.52|4179.12|4178.52|4178.62|4178.02|48
1647321210000|2022-03-15 05:13:30|4178.99|4178.39|4178.37|4177.77|4179.12|4178.52|4178.37|4177.77|17
1647321220000|2022-03-15 05:13:40|4178.12|4177.52|4178.37|4177.77|4178.37|4177.77|4178.12|4177.52|23
1647321230000|2022-03-15 05:13:50|4178.24|4177.64|4178.37|4177.77|4178.49|4177.89|4178.24|4177.64|2
1647321240000|2022-03-15 05:14:00|4178.49|4177.89|4178.12|4177.52|4178.49|4177.89|4177.99|4177.39|8
1647321250000|2022-03-15 05:14:10|4178.24|4177.64|4178.12|4177.52|4178.24|4177.64|4178.12|4177.52|1
1647321260000|2022-03-15 05:14:20|4178.24|4177.64|4179.12|4178.52|4179.12|4178.52|4178.24|4177.64|20
1647321270000|2022-03-15 05:14:30|4179.24|4178.64|4179.62|4179.02|4179.62|4179.02|4179.12|4178.52|9
1647321280000|2022-03-15 05:14:40|4179.74|4179.14|4179.87|4179.27|4179.87|4179.27|4179.62|4179.02|11
1647321290000|2022-03-15 05:14:50|4179.74|4179.14|4179.62|4179.02|4180.12|4179.52|4179.62|4179.02|39
1647321300000|2022-03-15 05:15:00|4179.87|4179.27|4179.62|4179.02|4180.12|4179.52|4178.37|4177.77|143
1647321310000|2022-03-15 05:15:10|4179.37|4178.77|4179.37|4178.77|4179.62|4179.02|4179.37|4178.77|5
1647321320000|2022-03-15 05:15:20|4179.62|4179.02|4179.62|4179.02|4180.37|4179.77|4179.62|4179.02|38
1647321330000|2022-03-15 05:15:30|4179.49|4178.89|4180.24|4179.64|4180.24|4179.64|4179.37|4178.77|23
1647321340000|2022-03-15 05:15:40|4180.12|4179.52|4179.49|4178.89|4180.24|4179.64|4179.49|4178.89|25
1647321350000|2022-03-15 05:15:50|4179.37|4178.77|4179.37|4178.77|4179.49|4178.89|4179.24|4178.64|15
1647321360000|2022-03-15 05:16:00|4179.24|4178.64|4179.37|4178.77|4179.37|4178.77|4179.24|4178.64|11
1647321370000|2022-03-15 05:16:10|4179.62|4179.02|4179.87|4179.27|4179.87|4179.27|4179.37|4178.77|52
1647321380000|2022-03-15 05:16:20|4179.99|4179.39|4180.24|4179.64|4180.37|4179.77|4179.99|4179.39|37
1647321390000|2022-03-15 05:16:30|4180.12|4179.52|4180.37|4179.77|4180.37|4179.77|4179.99|4179.39|6
1647321400000|2022-03-15 05:16:40|4180.12|4179.52|4180.37|4179.77|4180.62|4180.02|4180.12|4179.52|30
1647321410000|2022-03-15 05:16:50|4180.24|4179.64|4179.99|4179.39|4180.24|4179.64|4179.99|4179.39|16
1647321420000|2022-03-15 05:17:00|4180.24|4179.64|4180.24|4179.64|4180.37|4179.77|4179.99|4179.39|15
1647321430000|2022-03-15 05:17:10|4180.12|4179.52|4179.87|4179.27|4180.12|4179.52|4179.49|4178.89|15
1647321440000|2022-03-15 05:17:20|4179.99|4179.39|4180.37|4179.77|4180.37|4179.77|4179.87|4179.27|26
1647321450000|2022-03-15 05:17:30|4180.12|4179.52|4181.24|4180.64|4181.37|4180.77|4180.12|4179.52|626
1647321460000|2022-03-15 05:17:40|4181.12|4180.52|4181.62|4181.02|4181.62|4181.02|4181.12|4180.52|15
1647321470000|2022-03-15 05:17:50|4181.12|4180.52|4181.12|4180.52|4181.62|4181.02|4181.12|4180.52|60
1647321480000|2022-03-15 05:18:00|4181.24|4180.64|4180.99|4180.39|4181.37|4180.77|4180.99|4180.39|38
1647321490000|2022-03-15 05:18:10|4180.87|4180.27|4180.37|4179.77|4180.87|4180.27|4179.99|4179.39|24
1647321500000|2022-03-15 05:18:20|4180.49|4179.89|4180.37|4179.77|4180.62|4180.02|4180.12|4179.52|19
1647321510000|2022-03-15 05:18:30|4180.24|4179.64|4180.12|4179.52|4180.37|4179.77|4180.12|4179.52|32
1647321520000|2022-03-15 05:18:40|4180.24|4179.64|4180.12|4179.52|4180.62|4180.02|4180.12|4179.52|8
1647321530000|2022-03-15 05:18:50|4180.24|4179.64|4180.37|4179.77|4180.49|4179.89|4180.12|4179.52|8
1647321540000|2022-03-15 05:19:00|4180.24|4179.64|4180.37|4179.77|4180.37|4179.77|4179.99|4179.39|10
1647321550000|2022-03-15 05:19:10|4180.12|4179.52|4179.37|4178.77|4180.12|4179.52|4179.24|4178.64|19
1647321560000|2022-03-15 05:19:20|4179.49|4178.89|4179.49|4178.89|4179.62|4179.02|4179.37|4178.77|13
1647321570000|2022-03-15 05:19:30|4179.62|4179.02|4179.37|4178.77|4179.74|4179.14|4179.37|4178.77|9
1647321580000|2022-03-15 05:19:40|4178.87|4178.27|4178.62|4178.02|4178.99|4178.39|4178.62|4178.02|20
1647321590000|2022-03-15 05:19:50|4178.74|4178.14|4177.62|4177.02|4178.99|4178.39|4177.62|4177.02|71
1647321600000|2022-03-15 05:20:00|4177.49|4176.89|4176.12|4175.52|4177.62|4177.02|4176.12|4175.52|153
1647321610000|2022-03-15 05:20:10|4175.99|4175.39|4176.62|4176.02|4176.99|4176.39|4175.99|4175.39|62
1647321620000|2022-03-15 05:20:20|4176.49|4175.89|4175.99|4175.39|4176.49|4175.89|4175.99|4175.39|22
1647321630000|2022-03-15 05:20:30|4176.12|4175.52|4176.24|4175.64|4176.37|4175.77|4176.12|4175.52|25
1647321640000|2022-03-15 05:20:40|4176.37|4175.77|4176.37|4175.77|4176.62|4176.02|4176.12|4175.52|32
1647321650000|2022-03-15 05:20:50|4176.49|4175.89|4176.74|4176.14|4176.74|4176.14|4176.37|4175.77|13
1647321660000|2022-03-15 05:21:00|4176.62|4176.02|4176.62|4176.02|4177.12|4176.52|4176.49|4175.89|18
1647321670000|2022-03-15 05:21:10|4176.74|4176.14|4177.12|4176.52|4177.12|4176.52|4176.74|4176.14|16
1647321680000|2022-03-15 05:21:20|4176.87|4176.27|4176.62|4176.02|4176.87|4176.27|4176.62|4176.02|16
1647321690000|2022-03-15 05:21:30|4176.87|4176.27|4176.37|4175.77|4176.87|4176.27|4176.37|4175.77|6
1647321700000|2022-03-15 05:21:40|4176.49|4175.89|4176.87|4176.27|4176.99|4176.39|4176.49|4175.89|806
1647321710000|2022-03-15 05:21:50|4176.99|4176.39|4177.12|4176.52|4177.12|4176.52|4176.99|4176.39|15
1647321720000|2022-03-15 05:22:00|4177.37|4176.77|4176.74|4176.14|4177.37|4176.77|4176.62|4176.02|35
1647321730000|2022-03-15 05:22:10|4176.62|4176.02|4176.24|4175.64|4176.62|4176.02|4176.24|4175.64|7
1647321740000|2022-03-15 05:22:20|4176.37|4175.77|4176.49|4175.89|4176.49|4175.89|4176.24|4175.64|8
1647321750000|2022-03-15 05:22:30|4176.37|4175.77|4176.24|4175.64|4176.37|4175.77|4176.12|4175.52|8
1647321760000|2022-03-15 05:22:40|4176.12|4175.52|4175.74|4175.14|4176.37|4175.77|4175.62|4175.02|30
1647321770000|2022-03-15 05:22:50|4175.62|4175.02|4175.49|4174.89|4175.87|4175.27|4175.37|4174.77|32
1647321780000|2022-03-15 05:23:00|4175.37|4174.77|4176.62|4176.02|4176.87|4176.27|4175.37|4174.77|595
1647321790000|2022-03-15 05:23:10|4176.49|4175.89|4176.87|4176.27|4176.87|4176.27|4176.12|4175.52|16
1647321800000|2022-03-15 05:23:20|4176.62|4176.02|4177.24|4176.64|4177.49|4176.89|4176.62|4176.02|42
1647321810000|2022-03-15 05:23:30|4177.87|4177.27|4178.12|4177.52|4178.12|4177.52|4177.87|4177.27|49
1647321820000|2022-03-15 05:23:40|4178.37|4177.77|4177.87|4177.27|4178.49|4177.89|4177.87|4177.27|10
1647321830000|2022-03-15 05:23:50|4178.12|4177.52|4178.12|4177.52|4178.12|4177.52|4177.99|4177.39|16
1647321840000|2022-03-15 05:24:00|4177.99|4177.39|4177.87|4177.27|4178.62|4178.02|4177.87|4177.27|52
1647321850000|2022-03-15 05:24:10|4177.99|4177.39|4177.62|4177.02|4177.99|4177.39|4177.12|4176.52|37
1647321860000|2022-03-15 05:24:20|4177.37|4176.77|4177.62|4177.02|4177.74|4177.14|4177.24|4176.64|9
1647321870000|2022-03-15 05:24:30|4177.74|4177.14|4178.12|4177.52|4178.37|4177.77|4177.62|4177.02|26
1647321880000|2022-03-15 05:24:40|4178.37|4177.77|4177.99|4177.39|4178.37|4177.77|4177.87|4177.27|13
1647321890000|2022-03-15 05:24:50|4177.87|4177.27|4178.12|4177.52|4178.12|4177.52|4177.87|4177.27|17
1647321900000|2022-03-15 05:25:00|4177.87|4177.27|4177.49|4176.89|4177.99|4177.39|4177.37|4176.77|5
1647321910000|2022-03-15 05:25:10|4177.37|4176.77|4177.62|4177.02|4177.62|4177.02|4177.12|4176.52|8
1647321920000|2022-03-15 05:25:20|4177.87|4177.27|4177.74|4177.14|4177.87|4177.27|4177.74|4177.14|17
1647321930000|2022-03-15 05:25:30|4177.62|4177.02|4177.74|4177.14|4177.74|4177.14|4177.37|4176.77|2
1647321940000|2022-03-15 05:25:40|4177.87|4177.27|4177.49|4176.89|4177.87|4177.27|4177.49|4176.89|4
1647321950000|2022-03-15 05:25:50|4177.62|4177.02|4177.62|4177.02|4177.62|4177.02|4177.37|4176.77|16
1647321960000|2022-03-15 05:26:00|4177.49|4176.89|4177.74|4177.14|4177.74|4177.14|4177.37|4176.77|15
1647321970000|2022-03-15 05:26:10|4177.62|4177.02|4177.49|4176.89|4177.87|4177.27|4177.12|4176.52|19
1647321980000|2022-03-15 05:26:20|4177.37|4176.77|4177.12|4176.52|4177.37|4176.77|4177.12|4176.52|22
1647321990000|2022-03-15 05:26:30|4177.24|4176.64|4177.49|4176.89|4177.62|4177.02|4177.12|4176.52|6
1647322000000|2022-03-15 05:26:40|4177.37|4176.77|4177.49|4176.89|4177.62|4177.02|4177.12|4176.52|22
1647322010000|2022-03-15 05:26:50|4177.62|4177.02|4177.49|4176.89|4177.62|4177.02|4177.37|4176.77|3
1647322020000|2022-03-15 05:27:00|4177.37|4176.77|4177.12|4176.52|4177.62|4177.02|4177.12|4176.52|5
1647322030000|2022-03-15 05:27:10|4177.24|4176.64|4177.12|4176.52|4177.37|4176.77|4177.12|4176.52|9
1647322040000|2022-03-15 05:27:20|4176.62|4176.02|4176.74|4176.14|4176.87|4176.27|4176.62|4176.02|14
1647322050000|2022-03-15 05:27:30|4176.62|4176.02|4176.62|4176.02|4176.74|4176.14|4176.62|4176.02|5
1647322060000|2022-03-15 05:27:40|4176.74|4176.14|4176.87|4176.27|4176.87|4176.27|4176.62|4176.02|70
1647322070000|2022-03-15 05:27:50|4176.74|4176.14|4176.87|4176.27|4177.12|4176.52|4176.74|4176.14|15
1647322080000|2022-03-15 05:28:00|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|2
1647322090000|2022-03-15 05:28:10|4176.87|4176.27|4176.74|4176.14|4176.87|4176.27|4176.74|4176.14|4
1647322100000|2022-03-15 05:28:20|4176.62|4176.02|4176.62|4176.02|4176.87|4176.27|4176.62|4176.02|5
1647322110000|2022-03-15 05:28:30|4176.74|4176.14|4176.87|4176.27|4176.87|4176.27|4176.49|4175.89|2
1647322120000|2022-03-15 05:28:40|4177.24|4176.64|4177.49|4176.89|4177.62|4177.02|4177.24|4176.64|17
1647322130000|2022-03-15 05:28:50|4177.62|4177.02|4177.87|4177.27|4178.12|4177.52|4177.62|4177.02|22
1647322140000|2022-03-15 05:29:00|4177.99|4177.39|4177.87|4177.27|4177.99|4177.39|4177.87|4177.27|4
1647322150000|2022-03-15 05:29:10|4177.74|4177.14|4177.87|4177.27|4178.12|4177.52|4177.74|4177.14|6
1647322160000|2022-03-15 05:29:20|4178.12|4177.52|4178.12|4177.52|4178.12|4177.52|4178.12|4177.52|4
1647322170000|2022-03-15 05:29:30|4177.87|4177.27|4177.87|4177.27|4178.12|4177.52|4177.87|4177.27|5
1647322180000|2022-03-15 05:29:40|4177.99|4177.39|4178.12|4177.52|4178.12|4177.52|4177.87|4177.27|2
1647322190000|2022-03-15 05:29:50|4177.87|4177.27|4177.99|4177.39|4177.99|4177.39|4177.87|4177.27|9
1647322200000|2022-03-15 05:30:00|4177.74|4177.14|4177.74|4177.14|4177.87|4177.27|4177.74|4177.14|5
1647322210000|2022-03-15 05:30:10|4177.87|4177.27|4177.62|4177.02|4177.87|4177.27|4177.62|4177.02|4
1647322220000|2022-03-15 05:30:20|4177.49|4176.89|4177.74|4177.14|4177.87|4177.27|4177.37|4176.77|76
1647322230000|2022-03-15 05:30:30|4177.87|4177.27|4177.62|4177.02|4177.99|4177.39|4177.62|4177.02|19
1647322240000|2022-03-15 05:30:40|4177.49|4176.89|4177.99|4177.39|4178.12|4177.52|4177.37|4176.77|8
1647322250000|2022-03-15 05:30:50|4177.87|4177.27|4178.12|4177.52|4178.12|4177.52|4177.74|4177.14|8
1647322260000|2022-03-15 05:31:00|4177.99|4177.39|4180.24|4179.64|4180.24|4179.64|4177.99|4177.39|184
1647322270000|2022-03-15 05:31:10|4180.12|4179.52|4180.37|4179.77|4180.37|4179.77|4180.12|4179.52|28
1647322280000|2022-03-15 05:31:20|4180.24|4179.64|4179.87|4179.27|4180.24|4179.64|4179.87|4179.27|17
1647322290000|2022-03-15 05:31:30|4180.12|4179.52|4179.87|4179.27|4180.12|4179.52|4179.62|4179.02|21
1647322300000|2022-03-15 05:31:40|4179.74|4179.14|4179.74|4179.14|4179.74|4179.14|4179.62|4179.02|3
1647322310000|2022-03-15 05:31:50|4179.62|4179.02|4179.12|4178.52|4179.62|4179.02|4179.12|4178.52|22
1647322320000|2022-03-15 05:32:00|4178.62|4178.02|4178.12|4177.52|4178.62|4178.02|4177.87|4177.27|22
1647322330000|2022-03-15 05:32:10|4178.24|4177.64|4178.12|4177.52|4178.24|4177.64|4177.74|4177.14|40
1647322340000|2022-03-15 05:32:20|4177.37|4176.77|4177.24|4176.64|4177.49|4176.89|4177.24|4176.64|83
1647322350000|2022-03-15 05:32:30|4177.12|4176.52|4177.24|4176.64|4177.24|4176.64|4177.12|4176.52|6
1647322360000|2022-03-15 05:32:40|4177.12|4176.52|4177.74|4177.14|4177.87|4177.27|4177.12|4176.52|11
1647322370000|2022-03-15 05:32:50|4177.87|4177.27|4178.12|4177.52|4178.12|4177.52|4177.62|4177.02|9
1647322380000|2022-03-15 05:33:00|4177.74|4177.14|4177.62|4177.02|4177.87|4177.27|4177.62|4177.02|3
1647322390000|2022-03-15 05:33:10|4177.49|4176.89|4177.37|4176.77|4177.62|4177.02|4177.37|4176.77|16
1647322400000|2022-03-15 05:33:20|4177.49|4176.89|4177.49|4176.89|4177.49|4176.89|4177.49|4176.89|19
1647322410000|2022-03-15 05:33:30|4177.24|4176.64|4177.87|4177.27|4177.87|4177.27|4176.87|4176.27|34
1647322420000|2022-03-15 05:33:40|4177.62|4177.02|4177.99|4177.39|4177.99|4177.39|4177.49|4176.89|25
1647322430000|2022-03-15 05:33:50|4178.12|4177.52|4178.24|4177.64|4178.24|4177.64|4178.12|4177.52|2
1647322440000|2022-03-15 05:34:00|4178.37|4177.77|4179.12|4178.52|4179.12|4178.52|4178.37|4177.77|6
1647322450000|2022-03-15 05:34:10|4179.37|4178.77|4179.99|4179.39|4180.12|4179.52|4179.12|4178.52|26
1647322460000|2022-03-15 05:34:20|4179.87|4179.27|4179.49|4178.89|4179.99|4179.39|4179.12|4178.52|55
1647322470000|2022-03-15 05:34:30|4179.24|4178.64|4179.62|4179.02|4180.12|4179.52|4179.24|4178.64|36
1647322480000|2022-03-15 05:34:40|4179.37|4178.77|4179.62|4179.02|4179.62|4179.02|4179.37|4178.77|387
1647322490000|2022-03-15 05:34:50|4179.37|4178.77|4180.12|4179.52|4180.12|4179.52|4179.37|4178.77|17
1647322500000|2022-03-15 05:35:00|4179.99|4179.39|4179.99|4179.39|4180.12|4179.52|4179.62|4179.02|14
1647322510000|2022-03-15 05:35:10|4180.12|4179.52|4179.99|4179.39|4180.12|4179.52|4179.87|4179.27|15
1647322520000|2022-03-15 05:35:20|4179.87|4179.27|4179.49|4178.89|4179.87|4179.27|4179.12|4178.52|23
1647322530000|2022-03-15 05:35:30|4179.62|4179.02|4179.62|4179.02|4179.87|4179.27|4179.49|4178.89|1
1647322540000|2022-03-15 05:35:40|4179.37|4178.77|4179.87|4179.27|4179.87|4179.27|4179.37|4178.77|9
1647322550000|2022-03-15 05:35:50|4179.74|4179.14|4180.12|4179.52|4180.12|4179.52|4179.74|4179.14|28
1647322560000|2022-03-15 05:36:00|4179.99|4179.39|4180.37|4179.77|4180.62|4180.02|4179.74|4179.14|22
1647322570000|2022-03-15 05:36:10|4180.49|4179.89|4180.87|4180.27|4180.99|4180.39|4180.49|4179.89|36
1647322580000|2022-03-15 05:36:20|4180.62|4180.02|4180.62|4180.02|4180.62|4180.02|4180.37|4179.77|14
1647322590000|2022-03-15 05:36:30|4180.74|4180.14|4180.62|4180.02|4180.74|4180.14|4180.62|4180.02|1
1647322600000|2022-03-15 05:36:40|4180.74|4180.14|4180.87|4180.27|4180.87|4180.27|4180.62|4180.02|10
1647322610000|2022-03-15 05:36:50|4180.62|4180.02|4180.62|4180.02|4180.74|4180.14|4180.49|4179.89|23
1647322620000|2022-03-15 05:37:00|4180.49|4179.89|4180.49|4179.89|4180.62|4180.02|4180.49|4179.89|6
1647322630000|2022-03-15 05:37:10|4180.37|4179.77|4180.49|4179.89|4180.62|4180.02|4180.37|4179.77|8
1647322640000|2022-03-15 05:37:20|4180.62|4180.02|4180.24|4179.64|4180.62|4180.02|4180.24|4179.64|7
1647322650000|2022-03-15 05:37:30|4180.37|4179.77|4180.12|4179.52|4180.62|4180.02|4180.12|4179.52|14
1647322660000|2022-03-15 05:37:40|4179.99|4179.39|4179.74|4179.14|4180.12|4179.52|4179.49|4178.89|41
1647322670000|2022-03-15 05:37:50|4179.62|4179.02|4179.12|4178.52|4179.87|4179.27|4179.12|4178.52|26
1647322680000|2022-03-15 05:38:00|4178.99|4178.39|4178.99|4178.39|4178.99|4178.39|4178.74|4178.14|21
1647322690000|2022-03-15 05:38:10|4179.12|4178.52|4179.24|4178.64|4179.24|4178.64|4178.99|4178.39|21
1647322700000|2022-03-15 05:38:20|4179.37|4178.77|4178.99|4178.39|4179.37|4178.77|4178.87|4178.27|15
1647322710000|2022-03-15 05:38:30|4178.87|4178.27|4178.87|4178.27|4179.12|4178.52|4178.87|4178.27|5
1647322720000|2022-03-15 05:38:40|4178.99|4178.39|4179.12|4178.52|4179.12|4178.52|4178.87|4178.27|1
1647322730000|2022-03-15 05:38:50|4178.99|4178.39|4178.74|4178.14|4179.24|4178.64|4178.62|4178.02|21
1647322740000|2022-03-15 05:39:00|4178.87|4178.27|4178.49|4177.89|4178.87|4178.27|4178.37|4177.77|13
1647322750000|2022-03-15 05:39:10|4178.37|4177.77|4178.37|4177.77|4178.49|4177.89|4178.37|4177.77|0
1647322760000|2022-03-15 05:39:20|4178.24|4177.64|4177.87|4177.27|4178.24|4177.64|4177.74|4177.14|26
1647322770000|2022-03-15 05:39:30|4178.12|4177.52|4177.87|4177.27|4178.24|4177.64|4177.74|4177.14|8
1647322780000|2022-03-15 05:39:40|4177.62|4177.02|4177.62|4177.02|4177.62|4177.02|4177.37|4176.77|24
1647322790000|2022-03-15 05:39:50|4177.74|4177.14|4177.87|4177.27|4177.87|4177.27|4177.62|4177.02|9
1647322800000|2022-03-15 05:40:00|4177.74|4177.14|4177.37|4176.77|4177.74|4177.14|4177.37|4176.77|17
1647322810000|2022-03-15 05:40:10|4177.62|4177.02|4177.37|4176.77|4177.62|4177.02|4177.37|4176.77|6
1647322820000|2022-03-15 05:40:20|4177.49|4176.89|4177.62|4177.02|4177.62|4177.02|4176.87|4176.27|30
1647322830000|2022-03-15 05:40:30|4177.49|4176.89|4177.62|4177.02|4177.74|4177.14|4177.49|4176.89|11
1647322840000|2022-03-15 05:40:40|4177.49|4176.89|4177.37|4176.77|4177.49|4176.89|4177.12|4176.52|18
1647322850000|2022-03-15 05:40:50|4177.24|4176.64|4177.37|4176.77|4177.37|4176.77|4177.12|4176.52|4
1647322860000|2022-03-15 05:41:00|4177.24|4176.64|4178.12|4177.52|4178.12|4177.52|4177.24|4176.64|16
1647322870000|2022-03-15 05:41:10|4178.24|4177.64|4178.12|4177.52|4178.24|4177.64|4178.12|4177.52|14
1647322880000|2022-03-15 05:41:20|4177.87|4177.27|4177.74|4177.14|4178.12|4177.52|4177.74|4177.14|13
1647322890000|2022-03-15 05:41:30|4177.87|4177.27|4177.87|4177.27|4177.87|4177.27|4177.87|4177.27|6
1647322900000|2022-03-15 05:41:40|4177.99|4177.39|4178.62|4178.02|4178.62|4178.02|4177.99|4177.39|9
1647322910000|2022-03-15 05:41:50|4178.87|4178.27|4178.37|4177.77|4178.87|4178.27|4178.24|4177.64|29
1647322920000|2022-03-15 05:42:00|4178.12|4177.52|4178.62|4178.02|4178.62|4178.02|4177.87|4177.27|269
1647322930000|2022-03-15 05:42:10|4178.49|4177.89|4178.62|4178.02|4178.62|4178.02|4178.24|4177.64|14
1647322940000|2022-03-15 05:42:20|4178.74|4178.14|4178.99|4178.39|4179.12|4178.52|4178.74|4178.14|3
1647322950000|2022-03-15 05:42:30|4178.87|4178.27|4179.37|4178.77|4179.37|4178.77|4178.87|4178.27|22
1647322960000|2022-03-15 05:42:40|4179.87|4179.27|4179.87|4179.27|4179.87|4179.27|4179.62|4179.02|47
1647322970000|2022-03-15 05:42:50|4180.12|4179.52|4179.87|4179.27|4180.12|4179.52|4179.87|4179.27|12
1647322980000|2022-03-15 05:43:00|4180.12|4179.52|4179.99|4179.39|4180.24|4179.64|4179.87|4179.27|21
1647322990000|2022-03-15 05:43:10|4179.87|4179.27|4179.62|4179.02|4179.87|4179.27|4179.37|4178.77|14
1647323000000|2022-03-15 05:43:20|4179.49|4178.89|4179.12|4178.52|4179.62|4179.02|4179.12|4178.52|12
1647323010000|2022-03-15 05:43:30|4179.24|4178.64|4179.24|4178.64|4179.37|4178.77|4179.12|4178.52|9
1647323020000|2022-03-15 05:43:40|4179.12|4178.52|4179.12|4178.52|4179.37|4178.77|4179.12|4178.52|1
1647323030000|2022-03-15 05:43:50|4178.99|4178.39|4179.12|4178.52|4179.12|4178.52|4178.87|4178.27|17
1647323040000|2022-03-15 05:44:00|4178.87|4178.27|4178.74|4178.14|4178.87|4178.27|4178.62|4178.02|32
1647323050000|2022-03-15 05:44:10|4178.87|4178.27|4178.87|4178.27|4178.99|4178.39|4178.87|4178.27|9
1647323060000|2022-03-15 05:44:20|4178.74|4178.14|4178.87|4178.27|4178.87|4178.27|4178.49|4177.89|7
1647323070000|2022-03-15 05:44:30|4178.99|4178.39|4177.99|4177.39|4178.99|4178.39|4177.74|4177.14|48
1647323080000|2022-03-15 05:44:40|4177.87|4177.27|4178.12|4177.52|4178.24|4177.64|4177.62|4177.02|29
1647323090000|2022-03-15 05:44:50|4178.37|4177.77|4177.74|4177.14|4178.37|4177.77|4177.74|4177.14|18
1647323100000|2022-03-15 05:45:00|4177.49|4176.89|4176.49|4175.89|4177.49|4176.89|4176.49|4175.89|48
1647323110000|2022-03-15 05:45:10|4176.37|4175.77|4176.37|4175.77|4176.49|4175.89|4176.12|4175.52|29
1647323120000|2022-03-15 05:45:20|4176.24|4175.64|4176.99|4176.39|4176.99|4176.39|4176.12|4175.52|5
1647323130000|2022-03-15 05:45:30|4176.87|4176.27|4176.37|4175.77|4176.87|4176.27|4176.12|4175.52|18
1647323140000|2022-03-15 05:45:40|4176.49|4175.89|4176.37|4175.77|4176.49|4175.89|4176.37|4175.77|15
1647323150000|2022-03-15 05:45:50|4176.49|4175.89|4176.49|4175.89|4176.49|4175.89|4176.37|4175.77|8
1647323160000|2022-03-15 05:46:00|4176.37|4175.77|4176.49|4175.89|4176.62|4176.02|4176.37|4175.77|5
1647323170000|2022-03-15 05:46:10|4176.62|4176.02|4176.62|4176.02|4177.12|4176.52|4176.62|4176.02|24
1647323180000|2022-03-15 05:46:20|4176.87|4176.27|4176.49|4175.89|4176.87|4176.27|4176.49|4175.89|4
1647323190000|2022-03-15 05:46:30|4176.37|4175.77|4176.49|4175.89|4176.74|4176.14|4176.24|4175.64|24
1647323200000|2022-03-15 05:46:40|4176.37|4175.77|4176.62|4176.02|4176.87|4176.27|4176.37|4175.77|9
1647323210000|2022-03-15 05:46:50|4176.87|4176.27|4176.62|4176.02|4176.87|4176.27|4176.62|4176.02|4
1647323220000|2022-03-15 05:47:00|4176.87|4176.27|4176.49|4175.89|4176.87|4176.27|4176.37|4175.77|24
1647323230000|2022-03-15 05:47:10|4176.37|4175.77|4176.37|4175.77|4176.37|4175.77|4176.24|4175.64|7
1647323240000|2022-03-15 05:47:20|4176.12|4175.52|4176.12|4175.52|4176.12|4175.52|4175.99|4175.39|15
1647323250000|2022-03-15 05:47:30|4176.49|4175.89|4176.37|4175.77|4176.49|4175.89|4176.37|4175.77|8
1647323260000|2022-03-15 05:47:40|4176.49|4175.89|4176.12|4175.52|4176.49|4175.89|4175.87|4175.27|16
1647323270000|2022-03-15 05:47:50|4175.99|4175.39|4176.24|4175.64|4176.24|4175.64|4175.99|4175.39|17
1647323280000|2022-03-15 05:48:00|4176.12|4175.52|4176.24|4175.64|4176.62|4176.02|4175.99|4175.39|18
1647323290000|2022-03-15 05:48:10|4176.37|4175.77|4176.24|4175.64|4176.37|4175.77|4176.12|4175.52|0
1647323300000|2022-03-15 05:48:20|4176.12|4175.52|4176.24|4175.64|4176.49|4175.89|4176.12|4175.52|3
1647323310000|2022-03-15 05:48:30|4176.12|4175.52|4176.87|4176.27|4176.87|4176.27|4176.12|4175.52|28
1647323320000|2022-03-15 05:48:40|4176.62|4176.02|4176.74|4176.14|4176.87|4176.27|4176.62|4176.02|10
1647323330000|2022-03-15 05:48:50|4176.87|4176.27|4177.37|4176.77|4177.37|4176.77|4176.87|4176.27|13
1647323340000|2022-03-15 05:49:00|4177.49|4176.89|4177.49|4176.89|4177.62|4177.02|4177.49|4176.89|12
1647323350000|2022-03-15 05:49:10|4177.62|4177.02|4177.87|4177.27|4178.12|4177.52|4177.62|4177.02|16
1647323360000|2022-03-15 05:49:20|4178.12|4177.52|4178.12|4177.52|4178.12|4177.52|4177.87|4177.27|10
1647323370000|2022-03-15 05:49:30|4177.87|4177.27|4178.12|4177.52|4178.12|4177.52|4177.87|4177.27|22
1647323380000|2022-03-15 05:49:40|4178.49|4177.89|4178.37|4177.77|4178.62|4178.02|4178.37|4177.77|27
1647323390000|2022-03-15 05:49:50|4178.49|4177.89|4178.62|4178.02|4178.62|4178.02|4178.49|4177.89|14
1647323400000|2022-03-15 05:50:00|4178.37|4177.77|4178.37|4177.77|4178.62|4178.02|4178.37|4177.77|10
1647323410000|2022-03-15 05:50:10|4178.12|4177.52|4178.62|4178.02|4178.62|4178.02|4178.12|4177.52|7
1647323420000|2022-03-15 05:50:20|||||||||6
1647323430000|2022-03-15 05:50:30|4178.12|4177.52|4178.49|4177.89|4178.49|4177.89|4178.12|4177.52|64
1647323440000|2022-03-15 05:50:40|4178.62|4178.02|4178.62|4178.02|4178.62|4178.02|4178.62|4178.02|1
1647323460000|2022-03-15 05:51:00|4178.37|4177.77|4177.49|4176.89|4178.62|4178.02|4177.49|4176.89|38
1647323470000|2022-03-15 05:51:10|4177.62|4177.02|4176.87|4176.27|4177.62|4177.02|4176.74|4176.14|5
1647323480000|2022-03-15 05:51:20|4176.62|4176.02|4176.62|4176.02|4176.87|4176.27|4176.62|4176.02|15
1647323490000|2022-03-15 05:51:30|4176.74|4176.14|4177.37|4176.77|4177.62|4177.02|4176.74|4176.14|15
1647323500000|2022-03-15 05:51:40|4177.49|4176.89|4177.37|4176.77|4177.49|4176.89|4177.37|4176.77|8
1647323510000|2022-03-15 05:51:50|4177.24|4176.64|4177.12|4176.52|4177.37|4176.77|4177.12|4176.52|14
1647323520000|2022-03-15 05:52:00|4176.87|4176.27|4176.87|4176.27|4176.87|4176.27|4176.74|4176.14|19
1647323530000|2022-03-15 05:52:10|4176.74|4176.14|4176.62|4176.02|4176.74|4176.14|4176.62|4176.02|3
1647323540000|2022-03-15 05:52:20|4176.49|4175.89|4177.24|4176.64|4177.24|4176.64|4176.37|4175.77|18
1647323550000|2022-03-15 05:52:30|4177.12|4176.52|4177.24|4176.64|4177.37|4176.77|4177.12|4176.52|10
1647323560000|2022-03-15 05:52:40|4177.12|4176.52|4176.62|4176.02|4177.12|4176.52|4176.49|4175.89|25
1647323570000|2022-03-15 05:52:50|4176.49|4175.89|4176.62|4176.02|4176.99|4176.39|4176.49|4175.89|18
1647323580000|2022-03-15 05:53:00|4176.49|4175.89|4176.87|4176.27|4176.87|4176.27|4176.37|4175.77|21
1647323590000|2022-03-15 05:53:10|4176.62|4176.02|4176.12|4175.52|4176.62|4176.02|4175.87|4175.27|16
1647323600000|2022-03-15 05:53:20|4176.24|4175.64|4175.62|4175.02|4176.24|4175.64|4175.49|4174.89|61
1647323610000|2022-03-15 05:53:30|4175.74|4175.14|4175.87|4175.27|4175.87|4175.27|4175.37|4174.77|32
1647323620000|2022-03-15 05:53:40|4176.12|4175.52|4175.62|4175.02|4176.12|4175.52|4175.37|4174.77|65
1647323630000|2022-03-15 05:53:50|4175.99|4175.39|4175.37|4174.77|4175.99|4175.39|4175.37|4174.77|27
1647323640000|2022-03-15 05:54:00|4175.49|4174.89|4175.87|4175.27|4175.87|4175.27|4175.37|4174.77|49
1647323650000|2022-03-15 05:54:10|4175.74|4175.14|4175.87|4175.27|4176.12|4175.52|4175.74|4175.14|10
1647323660000|2022-03-15 05:54:20|4176.12|4175.52|4175.87|4175.27|4176.12|4175.52|4175.87|4175.27|11
1647323670000|2022-03-15 05:54:30|4175.74|4175.14|4175.37|4174.77|4175.87|4175.27|4175.37|4174.77|16
1647323680000|2022-03-15 05:54:40|4174.37|4173.77|4174.12|4173.52|4174.37|4173.77|4174.12|4173.52|138
1647323690000|2022-03-15 05:54:50|4174.24|4173.64|4174.12|4173.52|4174.37|4173.77|4173.62|4173.02|90
1647323700000|2022-03-15 05:55:00|4173.87|4173.27|4174.37|4173.77|4174.37|4173.77|4173.87|4173.27|33
1647323710000|2022-03-15 05:55:10|4174.24|4173.64|4175.12|4174.52|4175.12|4174.52|4174.12|4173.52|24
1647323720000|2022-03-15 05:55:20|4175.24|4174.64|4174.87|4174.27|4175.24|4174.64|4174.62|4174.02|8
1647323730000|2022-03-15 05:55:30|4174.74|4174.14|4174.87|4174.27|4174.99|4174.39|4174.62|4174.02|21
1647323740000|2022-03-15 05:55:40|4174.99|4174.39|4175.12|4174.52|4175.24|4174.64|4174.87|4174.27|2
1647323750000|2022-03-15 05:55:50|4174.99|4174.39|4174.87|4174.27|4174.99|4174.39|4174.62|4174.02|29
1647323760000|2022-03-15 05:56:00|4174.99|4174.39|4175.62|4175.02|4175.62|4175.02|4174.87|4174.27|21
1647323770000|2022-03-15 05:56:10|4175.87|4175.27|4175.99|4175.39|4176.12|4175.52|4175.62|4175.02|27
1647323780000|2022-03-15 05:56:20|4175.87|4175.27|4175.37|4174.77|4175.87|4175.27|4175.24|4174.64|16
1647323790000|2022-03-15 05:56:30|4175.24|4174.64|4175.74|4175.14|4175.74|4175.14|4175.24|4174.64|18
1647323800000|2022-03-15 05:56:40|4175.87|4175.27|4176.37|4175.77|4176.37|4175.77|4175.87|4175.27|8
1647323810000|2022-03-15 05:56:50|4176.24|4175.64|4176.12|4175.52|4176.24|4175.64|4175.99|4175.39|10
1647323820000|2022-03-15 05:57:00|4175.12|4174.52|4174.49|4173.89|4175.24|4174.64|4174.37|4173.77|44
1647323830000|2022-03-15 05:57:10|4174.37|4173.77|4174.12|4173.52|4174.37|4173.77|4173.99|4173.39|16
1647323840000|2022-03-15 05:57:20|4173.99|4173.39|4173.99|4173.39|4174.24|4173.64|4173.99|4173.39|20
1647323850000|2022-03-15 05:57:30|4174.12|4173.52|4174.24|4173.64|4174.37|4173.77|4173.87|4173.27|27
1647323860000|2022-03-15 05:57:40|4174.12|4173.52|4173.62|4173.02|4174.12|4173.52|4173.62|4173.02|101
1647323870000|2022-03-15 05:57:50|4173.87|4173.27|4174.37|4173.77|4174.37|4173.77|4173.87|4173.27|410
1647323880000|2022-03-15 05:58:00|4174.62|4174.02|4174.24|4173.64|4175.12|4174.52|4174.12|4173.52|19
1647323890000|2022-03-15 05:58:10|4174.49|4173.89|4174.62|4174.02|4174.74|4174.14|4174.37|4173.77|14
1647323900000|2022-03-15 05:58:20|4174.74|4174.14|4174.87|4174.27|4174.87|4174.27|4174.74|4174.14|0
1647323910000|2022-03-15 05:58:30|4174.74|4174.14|4174.99|4174.39|4175.12|4174.52|4174.62|4174.02|27
1647323920000|2022-03-15 05:58:40|4175.12|4174.52|4174.87|4174.27|4175.24|4174.64|4174.87|4174.27|9
1647323930000|2022-03-15 05:58:50|||||||||1
1647323940000|2022-03-15 05:59:00|4174.99|4174.39|4174.87|4174.27|4175.12|4174.52|4174.87|4174.27|10
1647323950000|2022-03-15 05:59:10|4175.12|4174.52|4174.87|4174.27|4175.12|4174.52|4174.74|4174.14|11
1647323960000|2022-03-15 05:59:20|4174.99|4174.39|4175.24|4174.64|4175.24|4174.64|4174.87|4174.27|8
1647323970000|2022-03-15 05:59:30|4175.12|4174.52|4174.87|4174.27|4175.12|4174.52|4174.37|4173.77|17
1647323980000|2022-03-15 05:59:40|4175.12|4174.52|4174.99|4174.39|4175.37|4174.77|4174.99|4174.39|30
1647323990000|2022-03-15 05:59:50|4175.12|4174.52|4176.62|4176.02|4176.62|4176.02|4174.99|4174.39|78
1647324000000|2022-03-15 06:00:00|4176.37|4175.77|4175.74|4175.14|4176.37|4175.77|4174.62|4174.02|83
1647324010000|2022-03-15 06:00:10|4175.87|4175.27|4175.49|4174.89|4175.87|4175.27|4175.37|4174.77|12
1647324020000|2022-03-15 06:00:20|4175.37|4174.77|4175.37|4174.77|4175.74|4175.14|4175.37|4174.77|20
1647324030000|2022-03-15 06:00:30|4175.62|4175.02|4173.87|4173.27|4175.87|4175.27|4173.62|4173.02|93
1647324040000|2022-03-15 06:00:40|4173.74|4173.14|4173.37|4172.77|4173.74|4173.14|4173.24|4172.64|139
1647324050000|2022-03-15 06:00:50|4173.12|4172.52|4173.87|4173.27|4173.99|4173.39|4173.12|4172.52|60
1647324060000|2022-03-15 06:01:00|4173.62|4173.02|4173.99|4173.39|4173.99|4173.39|4173.62|4173.02|21
1647324070000|2022-03-15 06:01:10|4173.87|4173.27|4173.37|4172.77|4173.87|4173.27|4173.37|4172.77|23
1647324080000|2022-03-15 06:01:20|4173.49|4172.89|4173.37|4172.77|4173.49|4172.89|4173.24|4172.64|12
1647324090000|2022-03-15 06:01:30|4173.24|4172.64|4173.24|4172.64|4173.37|4172.77|4173.12|4172.52|15
1647324100000|2022-03-15 06:01:40|4173.37|4172.77|4173.12|4172.52|4173.37|4172.77|4173.12|4172.52|2
1647324110000|2022-03-15 06:01:50|4172.99|4172.39|4172.99|4172.39|4172.99|4172.39|4172.62|4172.02|35
1647324120000|2022-03-15 06:02:00|4172.87|4172.27|4172.87|4172.27|4173.37|4172.77|4172.87|4172.27|32
1647324130000|2022-03-15 06:02:10|4172.74|4172.14|4173.12|4172.52|4173.12|4172.52|4172.74|4172.14|22
1647324140000|2022-03-15 06:02:20|4172.87|4172.27|4172.49|4171.89|4172.87|4172.27|4172.37|4171.77|31
1647324150000|2022-03-15 06:02:30|4172.37|4171.77|4172.12|4171.52|4172.37|4171.77|4171.87|4171.27|62
1647324160000|2022-03-15 06:02:40|4172.37|4171.77|4171.87|4171.27|4172.37|4171.77|4171.87|4171.27|13
1647324170000|2022-03-15 06:02:50|||||||||9
1647324180000|2022-03-15 06:03:00|4172.12|4171.52|4172.12|4171.52|4172.12|4171.52|4171.37|4170.77|44
1647324190000|2022-03-15 06:03:10|4172.37|4171.77|4172.12|4171.52|4172.37|4171.77|4172.12|4171.52|10
1647324200000|2022-03-15 06:03:20|4172.37|4171.77|4172.12|4171.52|4172.37|4171.77|4171.87|4171.27|18
1647324210000|2022-03-15 06:03:30|4172.24|4171.64|4171.99|4171.39|4172.24|4171.64|4171.99|4171.39|13
1647324220000|2022-03-15 06:03:40|4171.87|4171.27|4171.87|4171.27|4172.12|4171.52|4171.87|4171.27|4
1647324230000|2022-03-15 06:03:50|4172.12|4171.52|4171.87|4171.27|4172.12|4171.52|4171.87|4171.27|8
1647324240000|2022-03-15 06:04:00|4171.62|4171.02|4171.37|4170.77|4171.62|4171.02|4170.87|4170.27|55
1647324250000|2022-03-15 06:04:10|4171.49|4170.89|4171.37|4170.77|4171.62|4171.02|4171.37|4170.77|30
1647324260000|2022-03-15 06:04:20|4171.24|4170.64|4171.37|4170.77|4171.37|4170.77|4171.12|4170.52|4
1647324270000|2022-03-15 06:04:30|||||||||9
1647324280000|2022-03-15 06:04:40|4171.12|4170.52|4171.62|4171.02|4171.74|4171.14|4170.87|4170.27|38
1647324290000|2022-03-15 06:04:50|4171.74|4171.14|4171.74|4171.14|4171.87|4171.27|4171.62|4171.02|10
1647324300000|2022-03-15 06:05:00|4171.87|4171.27|4172.24|4171.64|4172.49|4171.89|4171.87|4171.27|28
1647324310000|2022-03-15 06:05:10|4172.12|4171.52|4172.74|4172.14|4172.74|4172.14|4172.12|4171.52|10
1647324320000|2022-03-15 06:05:20|4172.87|4172.27|4172.49|4171.89|4172.87|4172.27|4172.49|4171.89|9
1647324330000|2022-03-15 06:05:30|4172.62|4172.02|4172.12|4171.52|4172.87|4172.27|4172.12|4171.52|27
1647324340000|2022-03-15 06:05:40|4171.62|4171.02|4171.37|4170.77|4171.74|4171.14|4171.12|4170.52|26
1647324350000|2022-03-15 06:05:50|4171.62|4171.02|4171.12|4170.52|4171.62|4171.02|4171.12|4170.52|8
1647324360000|2022-03-15 06:06:00|4171.37|4170.77|4171.24|4170.64|4171.62|4171.02|4171.12|4170.52|25
1647324370000|2022-03-15 06:06:10|4171.12|4170.52|4171.62|4171.02|4171.62|4171.02|4171.12|4170.52|12
1647324380000|2022-03-15 06:06:20|4171.49|4170.89|4171.62|4171.02|4171.87|4171.27|4171.49|4170.89|10
1647324390000|2022-03-15 06:06:30|4171.74|4171.14|4171.62|4171.02|4171.74|4171.14|4171.62|4171.02|12
1647324400000|2022-03-15 06:06:40|4171.74|4171.14|4172.49|4171.89|4172.62|4172.02|4171.74|4171.14|16
1647324410000|2022-03-15 06:06:50|4172.62|4172.02|4172.62|4172.02|4172.62|4172.02|4172.37|4171.77|14
1647324420000|2022-03-15 06:07:00|4172.37|4171.77|4172.87|4172.27|4172.87|4172.27|4172.37|4171.77|10
1647324430000|2022-03-15 06:07:10|4172.74|4172.14|4172.62|4172.02|4172.74|4172.14|4172.37|4171.77|19
1647324440000|2022-03-15 06:07:20|4172.49|4171.89|4172.87|4172.27|4172.87|4172.27|4172.49|4171.89|18
1647324450000|2022-03-15 06:07:30|4172.74|4172.14|4172.62|4172.02|4172.74|4172.14|4172.62|4172.02|8
1647324460000|2022-03-15 06:07:40|4172.74|4172.14|4172.87|4172.27|4172.87|4172.27|4172.62|4172.02|4
1647324470000|2022-03-15 06:07:50|4172.99|4172.39|4173.37|4172.77|4173.37|4172.77|4172.99|4172.39|11
1647324480000|2022-03-15 06:08:00|4173.62|4173.02|4173.87|4173.27|4173.87|4173.27|4173.62|4173.02|33
1647324490000|2022-03-15 06:08:10|4173.62|4173.02|4173.37|4172.77|4173.62|4173.02|4173.12|4172.52|16
1647324500000|2022-03-15 06:08:20|||||||||4
1647324510000|2022-03-15 06:08:30|4173.49|4172.89|4173.62|4173.02|4173.62|4173.02|4173.37|4172.77|5
1647324520000|2022-03-15 06:08:40|4173.49|4172.89|4173.49|4172.89|4173.74|4173.14|4173.49|4172.89|4
1647324530000|2022-03-15 06:08:50|4173.62|4173.02|4173.49|4172.89|4173.62|4173.02|4173.37|4172.77|1
1647324540000|2022-03-15 06:09:00|4173.74|4173.14|4173.62|4173.02|4173.87|4173.27|4173.49|4172.89|18
1647324550000|2022-03-15 06:09:10|4173.12|4172.52|4173.62|4173.02|4173.87|4173.27|4173.12|4172.52|26
1647324560000|2022-03-15 06:09:20|4173.87|4173.27|4173.62|4173.02|4173.99|4173.39|4173.62|4173.02|10
1647324570000|2022-03-15 06:09:30|4173.74|4173.14|4174.62|4174.02|4174.74|4174.14|4173.74|4173.14|17
1647324580000|2022-03-15 06:09:40|4174.74|4174.14|4175.24|4174.64|4175.24|4174.64|4174.62|4174.02|48
1647324590000|2022-03-15 06:09:50|4175.37|4174.77|4174.99|4174.39|4175.49|4174.89|4174.99|4174.39|24
1647324600000|2022-03-15 06:10:00|4174.87|4174.27|4175.37|4174.77|4175.37|4174.77|4174.37|4173.77|46
1647324610000|2022-03-15 06:10:10|4175.62|4175.02|4176.37|4175.77|4176.62|4176.02|4175.62|4175.02|41
1647324620000|2022-03-15 06:10:20|4176.49|4175.89|4176.74|4176.14|4177.12|4176.52|4176.37|4175.77|44
1647324630000|2022-03-15 06:10:30|4176.87|4176.27|4176.62|4176.02|4176.87|4176.27|4176.24|4175.64|19
1647324640000|2022-03-15 06:10:40|4176.87|4176.27|4177.87|4177.27|4177.87|4177.27|4176.87|4176.27|36
1647324650000|2022-03-15 06:10:50|4178.12|4177.52|4178.12|4177.52|4178.62|4178.02|4177.87|4177.27|67
1647324660000|2022-03-15 06:11:00|4177.87|4177.27|4177.37|4176.77|4177.87|4177.27|4177.12|4176.52|52
1647324670000|2022-03-15 06:11:10|4177.12|4176.52|4177.37|4176.77|4178.12|4177.52|4177.12|4176.52|34
1647324680000|2022-03-15 06:11:20|4176.87|4176.27|4176.49|4175.89|4176.87|4176.27|4176.12|4175.52|37
1647324690000|2022-03-15 06:11:30|4176.37|4175.77|4177.12|4176.52|4177.12|4176.52|4176.37|4175.77|15
1647324700000|2022-03-15 06:11:40|4176.99|4176.39|4178.12|4177.52|4178.12|4177.52|4176.87|4176.27|19
1647324710000|2022-03-15 06:11:50|4177.87|4177.27|4178.12|4177.52|4178.12|4177.52|4177.62|4177.02|21
1647324720000|2022-03-15 06:12:00|4178.62|4178.02|4178.24|4177.64|4178.62|4178.02|4177.87|4177.27|43
1647324730000|2022-03-15 06:12:10|4178.12|4177.52|4177.87|4177.27|4178.12|4177.52|4177.62|4177.02|14
1647324740000|2022-03-15 06:12:20|4178.24|4177.64|4177.87|4177.27|4178.24|4177.64|4177.74|4177.14|10
1647324750000|2022-03-15 06:12:30|4177.74|4177.14|4177.74|4177.14|4177.87|4177.27|4177.49|4176.89|31
1647324760000|2022-03-15 06:12:40|4177.62|4177.02|4177.37|4176.77|4177.74|4177.14|4177.37|4176.77|4
1647324770000|2022-03-15 06:12:50|4177.49|4176.89|4177.49|4176.89|4177.62|4177.02|4177.37|4176.77|1
1647324780000|2022-03-15 06:13:00|4177.37|4176.77|4177.12|4176.52|4177.37|4176.77|4177.12|4176.52|6
1647324790000|2022-03-15 06:13:10|4177.37|4176.77|4178.37|4177.77|4178.37|4177.77|4177.24|4176.64|24
1647324800000|2022-03-15 06:13:20|4178.12|4177.52|4177.12|4176.52|4178.12|4177.52|4177.12|4176.52|113
1647324810000|2022-03-15 06:13:30|4177.37|4176.77|4177.12|4176.52|4177.74|4177.14|4177.12|4176.52|49
1647324820000|2022-03-15 06:13:40|4177.24|4176.64|4176.87|4176.27|4177.37|4176.77|4176.87|4176.27|4
1647324830000|2022-03-15 06:13:50|4176.99|4176.39|4177.37|4176.77|4177.37|4176.77|4176.87|4176.27|8
1647324840000|2022-03-15 06:14:00|4176.87|4176.27|4177.12|4176.52|4177.12|4176.52|4176.87|4176.27|15
1647324850000|2022-03-15 06:14:10|4176.87|4176.27|4177.37|4176.77|4177.37|4176.77|4176.87|4176.27|12
1647324860000|2022-03-15 06:14:20|4177.12|4176.52|4177.37|4176.77|4177.62|4177.02|4177.12|4176.52|52
1647324870000|2022-03-15 06:14:30|4177.12|4176.52|4177.12|4176.52|4177.24|4176.64|4177.12|4176.52|9
1647324880000|2022-03-15 06:14:40|4177.24|4176.64|4177.12|4176.52|4177.24|4176.64|4177.12|4176.52|5
1647324890000|2022-03-15 06:14:50|4177.24|4176.64|4176.74|4176.14|4177.24|4176.64|4176.62|4176.02|22
1647324900000|2022-03-15 06:15:00|4176.62|4176.02|4177.37|4176.77|4177.37|4176.77|4176.12|4175.52|43
1647324910000|2022-03-15 06:15:10|4177.24|4176.64|4177.12|4176.52|4177.24|4176.64|4177.12|4176.52|40
1647324920000|2022-03-15 06:15:20|4177.24|4176.64|4176.87|4176.27|4177.37|4176.77|4176.87|4176.27|31
1647324930000|2022-03-15 06:15:30|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|4176.87|4176.27|34
1647324940000|2022-03-15 06:15:40|4176.99|4176.39|4177.37|4176.77|4177.37|4176.77|4176.87|4176.27|35
1647324950000|2022-03-15 06:15:50|||||||||9
1647324960000|2022-03-15 06:16:00|4177.12|4176.52|4177.24|4176.64|4177.37|4176.77|4176.87|4176.27|23
1647324970000|2022-03-15 06:16:10|4177.37|4176.77|4177.37|4176.77|4177.37|4176.77|4177.24|4176.64|2
1647324980000|2022-03-15 06:16:20|4177.24|4176.64|4177.12|4176.52|4177.37|4176.77|4177.12|4176.52|12
1647324990000|2022-03-15 06:16:30|4177.37|4176.77|4177.24|4176.64|4177.37|4176.77|4177.24|4176.64|37
1647325000000|2022-03-15 06:16:40|4177.12|4176.52|4177.37|4176.77|4177.37|4176.77|4176.87|4176.27|18
1647325010000|2022-03-15 06:16:50|4177.24|4176.64|4177.12|4176.52|4177.24|4176.64|4177.12|4176.52|27
1647325020000|2022-03-15 06:17:00|4177.24|4176.64|4176.12|4175.52|4177.37|4176.77|4175.99|4175.39|94
1647325030000|2022-03-15 06:17:10|4176.24|4175.64|4176.12|4175.52|4176.24|4175.64|4175.99|4175.39|7
1647325040000|2022-03-15 06:17:20|4176.37|4175.77|4176.37|4175.77|4176.62|4176.02|4176.37|4175.77|11
1647325050000|2022-03-15 06:17:30|4176.12|4175.52|4176.49|4175.89|4176.49|4175.89|4176.12|4175.52|2
1647325060000|2022-03-15 06:17:40|4176.37|4175.77|4176.37|4175.77|4176.49|4175.89|4176.37|4175.77|8
1647325070000|2022-03-15 06:17:50|4176.49|4175.89|4176.12|4175.52|4176.49|4175.89|4176.12|4175.52|9
1647325080000|2022-03-15 06:18:00|4175.99|4175.39|4175.99|4175.39|4176.12|4175.52|4175.87|4175.27|11
1647325090000|2022-03-15 06:18:10|4176.12|4175.52|4175.74|4175.14|4176.12|4175.52|4175.74|4175.14|8
1647325100000|2022-03-15 06:18:20|4175.37|4174.77|4174.62|4174.02|4175.37|4174.77|4174.49|4173.89|27
1647325110000|2022-03-15 06:18:30|4174.74|4174.14|4174.62|4174.02|4174.74|4174.14|4174.37|4173.77|10
1647325120000|2022-03-15 06:18:40|4174.87|4174.27|4174.62|4174.02|4174.99|4174.39|4174.62|4174.02|14
1647325130000|2022-03-15 06:18:50|4174.37|4173.77|4173.87|4173.27|4174.49|4173.89|4173.74|4173.14|93
1647325140000|2022-03-15 06:19:00|4173.99|4173.39|4173.87|4173.27|4174.12|4173.52|4173.74|4173.14|13
1647325150000|2022-03-15 06:19:10|4173.74|4173.14|4173.37|4172.77|4173.74|4173.14|4173.37|4172.77|12
1647325160000|2022-03-15 06:19:20|4173.24|4172.64|4173.12|4172.52|4173.37|4172.77|4173.12|4172.52|13
1647325170000|2022-03-15 06:19:30|4173.37|4172.77|4173.37|4172.77|4173.49|4172.89|4173.37|4172.77|9
1647325180000|2022-03-15 06:19:40|4173.87|4173.27|4173.87|4173.27|4173.99|4173.39|4173.87|4173.27|47
1647325190000|2022-03-15 06:19:50|4173.99|4173.39|4173.37|4172.77|4174.12|4173.52|4173.24|4172.64|22
1647325200000|2022-03-15 06:20:00|4173.49|4172.89|4173.62|4173.02|4173.62|4173.02|4173.37|4172.77|7
1647325210000|2022-03-15 06:20:10|4173.37|4172.77|4173.74|4173.14|4173.87|4173.27|4173.37|4172.77|32
1647325220000|2022-03-15 06:20:20|4173.62|4173.02|4173.62|4173.02|4173.62|4173.02|4173.37|4172.77|9
1647325230000|2022-03-15 06:20:30|4173.74|4173.14|4173.74|4173.14|4173.74|4173.14|4173.62|4173.02|9
1647325240000|2022-03-15 06:20:40|4173.62|4173.02|4173.74|4173.14|4173.74|4173.14|4173.62|4173.02|7
1647325250000|2022-03-15 06:20:50|4173.62|4173.02|4174.24|4173.64|4174.24|4173.64|4173.62|4173.02|24
1647325260000|2022-03-15 06:21:00|4174.12|4173.52|4174.37|4173.77|4174.37|4173.77|4174.12|4173.52|17
1647325270000|2022-03-15 06:21:10|4174.12|4173.52|4173.87|4173.27|4174.12|4173.52|4173.74|4173.14|6
1647325280000|2022-03-15 06:21:20|4173.74|4173.14|4173.87|4173.27|4174.12|4173.52|4173.74|4173.14|10
1647325290000|2022-03-15 06:21:30|4173.62|4173.02|4173.49|4172.89|4173.62|4173.02|4173.49|4172.89|11
1647325300000|2022-03-15 06:21:40|4173.37|4172.77|4173.49|4172.89|4173.49|4172.89|4173.24|4172.64|3
1647325310000|2022-03-15 06:21:50|4173.62|4173.02|4174.12|4173.52|4174.12|4173.52|4173.62|4173.02|26
1647325320000|2022-03-15 06:22:00|4174.24|4173.64|4174.37|4173.77|4174.62|4174.02|4174.12|4173.52|51
1647325330000|2022-03-15 06:22:10|4174.49|4173.89|4174.37|4173.77|4174.87|4174.27|4174.24|4173.64|25
1647325340000|2022-03-15 06:22:20|4174.62|4174.02|4175.37|4174.77|4175.37|4174.77|4174.62|4174.02|43
1647325350000|2022-03-15 06:22:30|4175.24|4174.64|4175.37|4174.77|4175.37|4174.77|4175.24|4174.64|5
1647325360000|2022-03-15 06:22:40|4175.24|4174.64|4174.87|4174.27|4175.37|4174.77|4174.87|4174.27|14
1647325370000|2022-03-15 06:22:50|4174.99|4174.39|4175.12|4174.52|4175.12|4174.52|4174.87|4174.27|14
1647325380000|2022-03-15 06:23:00|4175.24|4174.64|4175.37|4174.77|4175.37|4174.77|4175.12|4174.52|3
1647325390000|2022-03-15 06:23:10|4175.12|4174.52|4174.87|4174.27|4175.24|4174.64|4174.87|4174.27|6
1647325400000|2022-03-15 06:23:20|4174.62|4174.02|4174.62|4174.02|4174.62|4174.02|4174.37|4173.77|49
1647325410000|2022-03-15 06:23:30|4176.37|4175.77|4176.37|4175.77|4176.62|4176.02|4176.37|4175.77|262
1647325420000|2022-03-15 06:23:40|4176.49|4175.89|4176.37|4175.77|4176.87|4176.27|4176.12|4175.52|42
1647325430000|2022-03-15 06:23:50|4176.62|4176.02|4176.87|4176.27|4176.87|4176.27|4176.62|4176.02|3
1647325440000|2022-03-15 06:24:00|4177.12|4176.52|4176.62|4176.02|4177.12|4176.52|4176.49|4175.89|20
1647325450000|2022-03-15 06:24:10|4176.49|4175.89|4177.12|4176.52|4177.37|4176.77|4176.49|4175.89|77
1647325460000|2022-03-15 06:24:20|4176.99|4176.39|4177.12|4176.52|4177.12|4176.52|4176.87|4176.27|5
1647325470000|2022-03-15 06:24:30|4177.24|4176.64|4177.24|4176.64|4177.37|4176.77|4177.12|4176.52|14
1647325480000|2022-03-15 06:24:40|4177.12|4176.52|4177.37|4176.77|4177.37|4176.77|4176.87|4176.27|16
1647325490000|2022-03-15 06:24:50|4177.12|4176.52|4176.62|4176.02|4177.37|4176.77|4176.62|4176.02|14
1647325500000|2022-03-15 06:25:00|4176.49|4175.89|4176.99|4176.39|4176.99|4176.39|4176.12|4175.52|82
1647325510000|2022-03-15 06:25:10|4176.87|4176.27|4176.49|4175.89|4176.87|4176.27|4176.49|4175.89|11
1647325520000|2022-03-15 06:25:20|4176.37|4175.77|4176.37|4175.77|4176.37|4175.77|4176.37|4175.77|0
1647325530000|2022-03-15 06:25:30|4176.49|4175.89|4176.74|4176.14|4176.74|4176.14|4176.37|4175.77|43
1647325540000|2022-03-15 06:25:40|4176.62|4176.02|4176.49|4175.89|4176.62|4176.02|4176.37|4175.77|12
1647325550000|2022-03-15 06:25:50|4176.62|4176.02|4176.99|4176.39|4177.12|4176.52|4176.62|4176.02|9
1647325560000|2022-03-15 06:26:00|4176.87|4176.27|4176.49|4175.89|4176.87|4176.27|4176.49|4175.89|746
1647325570000|2022-03-15 06:26:10|4176.62|4176.02|4176.87|4176.27|4177.12|4176.52|4176.62|4176.02|89
1647325580000|2022-03-15 06:26:20|4176.62|4176.02|4176.87|4176.27|4176.87|4176.27|4176.62|4176.02|3
1647325590000|2022-03-15 06:26:30|4176.49|4175.89|4176.62|4176.02|4176.62|4176.02|4175.62|4175.02|116
1647325600000|2022-03-15 06:26:40|4176.49|4175.89|4176.12|4175.52|4176.49|4175.89|4175.87|4175.27|16
1647325610000|2022-03-15 06:26:50|4176.24|4175.64|4175.99|4175.39|4176.24|4175.64|4175.99|4175.39|12
1647325620000|2022-03-15 06:27:00|4176.12|4175.52|4175.37|4174.77|4176.12|4175.52|4175.37|4174.77|64
1647325630000|2022-03-15 06:27:10|4175.24|4174.64|4174.99|4174.39|4175.24|4174.64|4174.87|4174.27|16
1647325640000|2022-03-15 06:27:20|4174.87|4174.27|4175.49|4174.89|4175.49|4174.89|4174.74|4174.14|15
1647325650000|2022-03-15 06:27:30|4175.62|4175.02|4175.37|4174.77|4175.62|4175.02|4175.37|4174.77|69
1647325660000|2022-03-15 06:27:40|4175.49|4174.89|4175.37|4174.77|4175.49|4174.89|4175.37|4174.77|4
1647325670000|2022-03-15 06:27:50|4175.62|4175.02|4175.74|4175.14|4175.87|4175.27|4175.49|4174.89|8
1647325680000|2022-03-15 06:28:00|4175.87|4175.27|4175.37|4174.77|4175.87|4175.27|4175.37|4174.77|76
1647325690000|2022-03-15 06:28:10|4175.49|4174.89|4175.49|4174.89|4175.62|4175.02|4175.37|4174.77|27
1647325700000|2022-03-15 06:28:20|4175.62|4175.02|4175.87|4175.27|4176.12|4175.52|4175.62|4175.02|8
1647325710000|2022-03-15 06:28:30|4176.12|4175.52|4175.99|4175.39|4176.12|4175.52|4175.62|4175.02|60
1647325720000|2022-03-15 06:28:40|4175.87|4175.27|4176.12|4175.52|4176.12|4175.52|4175.87|4175.27|4
1647325730000|2022-03-15 06:28:50|4175.99|4175.39|4175.49|4174.89|4175.99|4175.39|4175.49|4174.89|2
1647325740000|2022-03-15 06:29:00|4175.37|4174.77|4175.62|4175.02|4175.87|4175.27|4175.12|4174.52|92
1647325750000|2022-03-15 06:29:10|4175.37|4174.77|4175.24|4174.64|4175.37|4174.77|4174.99|4174.39|13
1647325760000|2022-03-15 06:29:20|4175.12|4174.52|4175.12|4174.52|4175.24|4174.64|4174.99|4174.39|7
1647325770000|2022-03-15 06:29:30|4175.24|4174.64|4175.24|4174.64|4175.37|4174.77|4175.12|4174.52|53
1647325780000|2022-03-15 06:29:40|4175.12|4174.52|4174.62|4174.02|4175.24|4174.64|4174.62|4174.02|15
1647325790000|2022-03-15 06:29:50|4174.87|4174.27|4174.99|4174.39|4175.24|4174.64|4174.74|4174.14|9
1647325800000|2022-03-15 06:30:00|4174.87|4174.27|4174.62|4174.02|4175.12|4174.52|4174.37|4173.77|66
1647325810000|2022-03-15 06:30:10|4174.49|4173.89|4174.62|4174.02|4174.74|4174.14|4174.24|4173.64|17
1647325820000|2022-03-15 06:30:20|4174.74|4174.14|4175.24|4174.64|4175.49|4174.89|4174.74|4174.14|20
1647325830000|2022-03-15 06:30:30|4175.37|4174.77|4175.74|4175.14|4175.74|4175.14|4175.24|4174.64|89
1647325840000|2022-03-15 06:30:40|4175.99|4175.39|4175.74|4175.14|4175.99|4175.39|4175.74|4175.14|9
1647325850000|2022-03-15 06:30:50|4175.62|4175.02|4175.49|4174.89|4175.62|4175.02|4175.37|4174.77|0
1647325860000|2022-03-15 06:31:00|4175.62|4175.02|4174.87|4174.27|4175.62|4175.02|4174.74|4174.14|97
1647325870000|2022-03-15 06:31:10|4174.74|4174.14|4174.62|4174.02|4174.99|4174.39|4174.62|4174.02|17
1647325880000|2022-03-15 06:31:20|4174.87|4174.27|4174.99|4174.39|4175.12|4174.52|4174.74|4174.14|18
1647325890000|2022-03-15 06:31:30|4174.74|4174.14|4174.24|4173.64|4174.74|4174.14|4174.24|4173.64|68
1647325900000|2022-03-15 06:31:40|4174.12|4173.52|4174.12|4173.52|4174.12|4173.52|4173.87|4173.27|20
1647325910000|2022-03-15 06:31:50|4173.99|4173.39|4174.37|4173.77|4174.37|4173.77|4173.99|4173.39|8
1647325920000|2022-03-15 06:32:00|4173.87|4173.27|4173.87|4173.27|4174.12|4173.52|4173.87|4173.27|74
1647325930000|2022-03-15 06:32:10|4173.74|4173.14|4172.99|4172.39|4173.74|4173.14|4172.87|4172.27|235
1647325940000|2022-03-15 06:32:20|4173.12|4172.52|4173.37|4172.77|4173.37|4172.77|4172.87|4172.27|23
1647325950000|2022-03-15 06:32:30|4173.24|4172.64|4173.24|4172.64|4173.24|4172.64|4172.99|4172.39|63
1647325960000|2022-03-15 06:32:40|4173.37|4172.77|4173.24|4172.64|4173.37|4172.77|4173.12|4172.52|46
1647325970000|2022-03-15 06:32:50|4173.12|4172.52|4173.12|4172.52|4173.12|4172.52|4172.74|4172.14|14
1647325980000|2022-03-15 06:33:00|4173.24|4172.64|4173.24|4172.64|4173.37|4172.77|4172.99|4172.39|70
1647325990000|2022-03-15 06:33:10|4173.12|4172.52|4173.37|4172.77|4173.49|4172.89|4173.12|4172.52|28
1647326000000|2022-03-15 06:33:20|4173.12|4172.52|4173.37|4172.77|4173.62|4173.02|4173.12|4172.52|15
1647326010000|2022-03-15 06:33:30|4173.12|4172.52|4172.87|4172.27|4173.37|4172.77|4172.87|4172.27|101
1647326020000|2022-03-15 06:33:40|4173.12|4172.52|4173.12|4172.52|4173.37|4172.77|4172.74|4172.14|86
1647326030000|2022-03-15 06:33:50|4172.99|4172.39|4173.12|4172.52|4173.12|4172.52|4172.99|4172.39|21
1647326040000|2022-03-15 06:34:00|4173.24|4172.64|4174.62|4174.02|4174.62|4174.02|4173.24|4172.64|87
1647326050000|2022-03-15 06:34:10|4174.74|4174.14|4175.12|4174.52|4175.24|4174.64|4174.62|4174.02|7
1647326060000|2022-03-15 06:34:20|4175.24|4174.64|4175.12|4174.52|4175.24|4174.64|4175.12|4174.52|3
1647326070000|2022-03-15 06:34:30|4174.99|4174.39|4175.12|4174.52|4175.62|4175.02|4174.74|4174.14|108
1647326080000|2022-03-15 06:34:40|4174.99|4174.39|4174.74|4174.14|4174.99|4174.39|4174.74|4174.14|8
1647326090000|2022-03-15 06:34:50|4174.62|4174.02|4174.62|4174.02|4174.62|4174.02|4174.49|4173.89|0
1647326100000|2022-03-15 06:35:00|4174.74|4174.14|4174.87|4174.27|4174.87|4174.27|4174.74|4174.14|56
1647326110000|2022-03-15 06:35:10|4175.12|4174.52|4175.62|4175.02|4175.62|4175.02|4175.12|4174.52|16
1647326120000|2022-03-15 06:35:20|4175.49|4174.89|4176.24|4175.64|4176.37|4175.77|4175.49|4174.89|37
1647326130000|2022-03-15 06:35:30|4176.37|4175.77|4176.99|4176.39|4177.12|4176.52|4176.37|4175.77|74
1647326140000|2022-03-15 06:35:40|4176.87|4176.27|4175.87|4175.27|4176.87|4176.27|4175.87|4175.27|15
1647326150000|2022-03-15 06:35:50|4175.74|4175.14|4174.99|4174.39|4176.12|4175.52|4174.99|4174.39|49
1647326160000|2022-03-15 06:36:00|4174.87|4174.27|4174.74|4174.14|4175.24|4174.64|4174.74|4174.14|68
1647326170000|2022-03-15 06:36:10|4174.62|4174.02|4174.62|4174.02|4174.74|4174.14|4174.49|4173.89|18
1647326180000|2022-03-15 06:36:20|4174.49|4173.89|4174.74|4174.14|4174.87|4174.27|4174.37|4173.77|16
1647326190000|2022-03-15 06:36:30|4174.87|4174.27|4174.12|4173.52|4174.87|4174.27|4173.62|4173.02|199
1647326200000|2022-03-15 06:36:40|4174.37|4173.77|4174.62|4174.02|4174.62|4174.02|4174.24|4173.64|10
1647326210000|2022-03-15 06:36:50|4174.74|4174.14|4174.37|4173.77|4174.74|4174.14|4174.24|4173.64|10
1647326220000|2022-03-15 06:37:00|4174.24|4173.64|4174.12|4173.52|4174.49|4173.89|4174.12|4173.52|75
1647326230000|2022-03-15 06:37:10|4173.99|4173.39|4174.37|4173.77|4174.37|4173.77|4173.99|4173.39|7
1647326240000|2022-03-15 06:37:20|4174.49|4173.89|4174.37|4173.77|4174.62|4174.02|4174.12|4173.52|9
1647326250000|2022-03-15 06:37:30|4174.62|4174.02|4175.12|4174.52|4175.12|4174.52|4174.37|4173.77|62
1647326260000|2022-03-15 06:37:40|4174.87|4174.27|4174.37|4173.77|4174.87|4174.27|4174.37|4173.77|11
1647326270000|2022-03-15 06:37:50|4174.24|4173.64|4174.62|4174.02|4174.62|4174.02|4174.24|4173.64|3
1647326280000|2022-03-15 06:38:00|4174.87|4174.27|4175.12|4174.52|4175.24|4174.64|4174.87|4174.27|74
1647326290000|2022-03-15 06:38:10|4175.24|4174.64|4174.74|4174.14|4175.49|4174.89|4174.74|4174.14|28
1647326300000|2022-03-15 06:38:20|4175.12|4174.52|4175.12|4174.52|4175.24|4174.64|4174.99|4174.39|14
1647326310000|2022-03-15 06:38:30|4174.99|4174.39|4175.12|4174.52|4175.12|4174.52|4174.87|4174.27|89
1647326320000|2022-03-15 06:38:40|4174.99|4174.39|4175.24|4174.64|4175.24|4174.64|4174.99|4174.39|4
1647326330000|2022-03-15 06:38:50|4175.12|4174.52|4174.99|4174.39|4175.37|4174.77|4174.99|4174.39|7
1647326340000|2022-03-15 06:39:00|4174.87|4174.27|4174.62|4174.02|4174.87|4174.27|4174.62|4174.02|47
1647326350000|2022-03-15 06:39:10|4174.74|4174.14|4175.24|4174.64|4175.24|4174.64|4174.62|4174.02|11
1647326360000|2022-03-15 06:39:20|4175.12|4174.52|4175.12|4174.52|4175.12|4174.52|4174.87|4174.27|15
1647326370000|2022-03-15 06:39:30|4174.99|4174.39|4174.74|4174.14|4175.12|4174.52|4174.74|4174.14|65
1647326380000|2022-03-15 06:39:40|4174.62|4174.02|4174.49|4173.89|4174.62|4174.02|4174.49|4173.89|2
1647326390000|2022-03-15 06:39:50|4174.62|4174.02|4174.49|4173.89|4174.62|4174.02|4174.49|4173.89|9
1647326400000|2022-03-15 06:40:00|4174.37|4173.77|4173.99|4173.39|4174.74|4174.14|4173.87|4173.27|25
1647326410000|2022-03-15 06:40:10|4174.12|4173.52|4173.99|4173.39|4174.24|4173.64|4173.99|4173.39|11
1647326420000|2022-03-15 06:40:20|4173.87|4173.27|4173.99|4173.39|4174.12|4173.52|4173.87|4173.27|8
1647326430000|2022-03-15 06:40:30|4173.87|4173.27|4174.12|4173.52|4174.12|4173.52|4173.74|4173.14|20
1647326440000|2022-03-15 06:40:40|4173.99|4173.39|4173.74|4173.14|4173.99|4173.39|4173.62|4173.02|7
1647326450000|2022-03-15 06:40:50|4173.87|4173.27|4173.87|4173.27|4173.99|4173.39|4173.74|4173.14|13
1647326460000|2022-03-15 06:41:00|4174.12|4173.52|4173.99|4173.39|4174.12|4173.52|4173.87|4173.27|14
1647326470000|2022-03-15 06:41:10|4173.87|4173.27|4174.37|4173.77|4174.37|4173.77|4173.87|4173.27|3
1647326480000|2022-03-15 06:41:20|4174.24|4173.64|4173.87|4173.27|4174.37|4173.77|4173.87|4173.27|4
1647326490000|2022-03-15 06:41:30|4173.74|4173.14|4173.37|4172.77|4173.74|4173.14|4173.37|4172.77|16
1647326500000|2022-03-15 06:41:40|4173.24|4172.64|4172.87|4172.27|4173.24|4172.64|4172.87|4172.27|27
1647326510000|2022-03-15 06:41:50|4173.12|4172.52|4173.12|4172.52|4173.12|4172.52|4172.99|4172.39|20
1647326520000|2022-03-15 06:42:00|4172.99|4172.39|4173.37|4172.77|4173.62|4173.02|4172.99|4172.39|7
1647326530000|2022-03-15 06:42:10|4173.49|4172.89|4174.62|4174.02|4174.62|4174.02|4173.49|4172.89|27
1647326540000|2022-03-15 06:42:20|4174.49|4173.89|4175.12|4174.52|4175.12|4174.52|4174.49|4173.89|9
1647326550000|2022-03-15 06:42:30|4174.99|4174.39|4174.62|4174.02|4175.62|4175.02|4174.62|4174.02|34
1647326560000|2022-03-15 06:42:40|4174.49|4173.89|4174.24|4173.64|4174.49|4173.89|4174.12|4173.52|20
1647326570000|2022-03-15 06:42:50|4174.37|4173.77|4174.37|4173.77|4174.37|4173.77|4173.87|4173.27|36
1647326580000|2022-03-15 06:43:00|4174.62|4174.02|4175.62|4175.02|4175.87|4175.27|4174.62|4174.02|51
1647326590000|2022-03-15 06:43:10|4175.37|4174.77|4175.49|4174.89|4175.87|4175.27|4175.37|4174.77|30
1647326600000|2022-03-15 06:43:20|4175.12|4174.52|4175.12|4174.52|4175.24|4174.64|4175.12|4174.52|10
1647326610000|2022-03-15 06:43:30|4175.37|4174.77|4175.49|4174.89|4175.74|4175.14|4175.37|4174.77|29
1647326620000|2022-03-15 06:43:40|4175.37|4174.77|4175.37|4174.77|4175.62|4175.02|4175.37|4174.77|12
1647326630000|2022-03-15 06:43:50|4175.49|4174.89|4175.62|4175.02|4175.87|4175.27|4175.49|4174.89|8
1647326640000|2022-03-15 06:44:00|4175.87|4175.27|4175.62|4175.02|4176.37|4175.77|4175.37|4174.77|80
1647326650000|2022-03-15 06:44:10|4175.87|4175.27|4176.12|4175.52|4176.12|4175.52|4175.62|4175.02|11
1647326660000|2022-03-15 06:44:20|4175.99|4175.39|4175.62|4175.02|4175.99|4175.39|4175.62|4175.02|16
1647326670000|2022-03-15 06:44:30|4175.74|4175.14|4175.74|4175.14|4175.99|4175.39|4175.62|4175.02|9
1647326680000|2022-03-15 06:44:40|4175.62|4175.02|4175.62|4175.02|4175.87|4175.27|4175.62|4175.02|6
1647326690000|2022-03-15 06:44:50|4175.49|4174.89|4174.74|4174.14|4175.49|4174.89|4174.74|4174.14|17
1647326700000|2022-03-15 06:45:00|4174.62|4174.02|4174.37|4173.77|4174.87|4174.27|4174.37|4173.77|14
1647326710000|2022-03-15 06:45:10|||||||||4
1647326720000|2022-03-15 06:45:20|4174.24|4173.64|4172.99|4172.39|4174.24|4173.64|4172.99|4172.39|43
1647326730000|2022-03-15 06:45:30|4173.12|4172.52|4172.87|4172.27|4173.12|4172.52|4172.62|4172.02|46
1647326740000|2022-03-15 06:45:40|4172.99|4172.39|4172.49|4171.89|4172.99|4172.39|4172.49|4171.89|9
1647326750000|2022-03-15 06:45:50|4172.62|4172.02|4172.37|4171.77|4172.62|4172.02|4172.37|4171.77|12
1647326760000|2022-03-15 06:46:00|4172.49|4171.89|4172.87|4172.27|4172.99|4172.39|4172.49|4171.89|7
1647326770000|2022-03-15 06:46:10|4172.74|4172.14|4173.24|4172.64|4173.24|4172.64|4172.74|4172.14|6
1647326780000|2022-03-15 06:46:20|4173.12|4172.52|4173.12|4172.52|4173.24|4172.64|4173.12|4172.52|2
1647326790000|2022-03-15 06:46:30|4172.87|4172.27|4172.74|4172.14|4172.87|4172.27|4172.62|4172.02|29
1647326800000|2022-03-15 06:46:40|4172.87|4172.27|4172.99|4172.39|4173.12|4172.52|4172.87|4172.27|11
1647326810000|2022-03-15 06:46:50|4173.12|4172.52|4172.99|4172.39|4173.24|4172.64|4172.99|4172.39|5
1647326820000|2022-03-15 06:47:00|4172.87|4172.27|4172.49|4171.89|4172.87|4172.27|4172.12|4171.52|13
1647326830000|2022-03-15 06:47:10|4172.37|4171.77|4171.87|4171.27|4172.37|4171.77|4171.87|4171.27|6
1647326840000|2022-03-15 06:47:20|4172.12|4171.52|4171.87|4171.27|4172.12|4171.52|4171.62|4171.02|48
1647326850000|2022-03-15 06:47:30|4171.74|4171.14|4171.62|4171.02|4171.74|4171.14|4171.62|4171.02|18
1647326860000|2022-03-15 06:47:40|4171.74|4171.14|4171.62|4171.02|4171.87|4171.27|4171.62|4171.02|5
1647326870000|2022-03-15 06:47:50|4171.74|4171.14|4171.87|4171.27|4171.87|4171.27|4171.62|4171.02|6
1647326880000|2022-03-15 06:48:00|4172.12|4171.52|4171.62|4171.02|4172.12|4171.52|4171.49|4170.89|30
1647326890000|2022-03-15 06:48:10|4171.49|4170.89|4171.37|4170.77|4171.62|4171.02|4171.24|4170.64|9
1647326900000|2022-03-15 06:48:20|4171.24|4170.64|4171.12|4170.52|4171.24|4170.64|4171.12|4170.52|8
1647326910000|2022-03-15 06:48:30|4171.37|4170.77|4171.37|4170.77|4171.37|4170.77|4171.24|4170.64|25
1647326920000|2022-03-15 06:48:40|4171.12|4170.52|4171.37|4170.77|4171.37|4170.77|4170.87|4170.27|99
1647326930000|2022-03-15 06:48:50|4171.24|4170.64|4171.12|4170.52|4171.24|4170.64|4170.87|4170.27|22
1647326940000|2022-03-15 06:49:00|4170.87|4170.27|4170.37|4169.77|4170.87|4170.27|4170.37|4169.77|88
1647326950000|2022-03-15 06:49:10|4170.12|4169.52|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|8
1647326960000|2022-03-15 06:49:20|4170.49|4169.89|4170.87|4170.27|4170.87|4170.27|4170.37|4169.77|16
1647326970000|2022-03-15 06:49:30|4170.62|4170.02|4170.62|4170.02|4170.74|4170.14|4170.62|4170.02|10
1647326980000|2022-03-15 06:49:40|4170.74|4170.14|4170.37|4169.77|4170.87|4170.27|4170.12|4169.52|18
1647326990000|2022-03-15 06:49:50|4170.12|4169.52|4170.37|4169.77|4170.62|4170.02|4170.12|4169.52|10
1647327000000|2022-03-15 06:50:00|4170.49|4169.89|4170.24|4169.64|4170.49|4169.89|4170.12|4169.52|32
1647327010000|2022-03-15 06:50:10|4170.37|4169.77|4169.62|4169.02|4170.37|4169.77|4169.62|4169.02|45
1647327020000|2022-03-15 06:50:20|4169.37|4168.77|4169.37|4168.77|4170.37|4169.77|4169.37|4168.77|101
1647327030000|2022-03-15 06:50:30|4169.62|4169.02|4169.87|4169.27|4169.87|4169.27|4169.62|4169.02|7
1647327040000|2022-03-15 06:50:40|4169.99|4169.39|4169.74|4169.14|4169.99|4169.39|4169.62|4169.02|26
1647327050000|2022-03-15 06:50:50|4169.62|4169.02|4169.87|4169.27|4169.87|4169.27|4169.37|4168.77|19
1647327060000|2022-03-15 06:51:00|4169.74|4169.14|4169.62|4169.02|4169.74|4169.14|4169.62|4169.02|10
1647327070000|2022-03-15 06:51:10|4169.49|4168.89|4169.12|4168.52|4169.49|4168.89|4169.12|4168.52|13
1647327080000|2022-03-15 06:51:20|4168.99|4168.39|4168.87|4168.27|4169.12|4168.52|4168.87|4168.27|29
1647327090000|2022-03-15 06:51:30|4169.12|4168.52|4168.87|4168.27|4169.12|4168.52|4168.87|4168.27|21
1647327100000|2022-03-15 06:51:40|4168.74|4168.14|4168.62|4168.02|4168.74|4168.14|4167.62|4167.02|481
1647327110000|2022-03-15 06:51:50|4168.87|4168.27|4169.37|4168.77|4169.62|4169.02|4168.62|4168.02|56
1647327120000|2022-03-15 06:52:00|4169.62|4169.02|4169.12|4168.52|4169.62|4169.02|4168.99|4168.39|13
1647327130000|2022-03-15 06:52:10|4169.37|4168.77|4170.12|4169.52|4170.12|4169.52|4169.37|4168.77|37
1647327140000|2022-03-15 06:52:20|4169.99|4169.39|4169.87|4169.27|4169.99|4169.39|4169.87|4169.27|34
1647327150000|2022-03-15 06:52:30|4170.12|4169.52|4170.37|4169.77|4170.62|4170.02|4170.12|4169.52|24
1647327160000|2022-03-15 06:52:40|4170.62|4170.02|4170.62|4170.02|4170.87|4170.27|4170.37|4169.77|21
1647327170000|2022-03-15 06:52:50|4170.87|4170.27|4170.62|4170.02|4170.87|4170.27|4170.37|4169.77|39
1647327180000|2022-03-15 06:53:00|4170.87|4170.27|4171.37|4170.77|4171.37|4170.77|4170.87|4170.27|48
1647327190000|2022-03-15 06:53:10|4171.12|4170.52|4171.37|4170.77|4171.37|4170.77|4171.12|4170.52|108
1647327200000|2022-03-15 06:53:20|4171.24|4170.64|4171.37|4170.77|4171.37|4170.77|4171.24|4170.64|23
1647327210000|2022-03-15 06:53:30|4171.12|4170.52|4170.87|4170.27|4171.37|4170.77|4170.87|4170.27|45
1647327220000|2022-03-15 06:53:40|4171.12|4170.52|4171.12|4170.52|4171.12|4170.52|4170.87|4170.27|18
1647327230000|2022-03-15 06:53:50|4171.24|4170.64|4171.12|4170.52|4171.37|4170.77|4171.12|4170.52|16
1647327240000|2022-03-15 06:54:00|4170.99|4170.39|4171.12|4170.52|4171.37|4170.77|4170.99|4170.39|8
1647327250000|2022-03-15 06:54:10|4171.37|4170.77|4171.37|4170.77|4171.37|4170.77|4171.24|4170.64|31
1647327260000|2022-03-15 06:54:20|4171.12|4170.52|4170.87|4170.27|4171.12|4170.52|4170.87|4170.27|21
1647327270000|2022-03-15 06:54:30|4171.12|4170.52|4171.24|4170.64|4171.24|4170.64|4170.87|4170.27|72
1647327280000|2022-03-15 06:54:40|4171.37|4170.77|4169.99|4169.39|4171.37|4170.77|4169.87|4169.27|84
1647327290000|2022-03-15 06:54:50|4170.12|4169.52|4170.24|4169.64|4170.49|4169.89|4170.12|4169.52|23
1647327300000|2022-03-15 06:55:00|4170.37|4169.77|4171.12|4170.52|4171.12|4170.52|4170.37|4169.77|27
1647327310000|2022-03-15 06:55:10|4171.24|4170.64|4171.37|4170.77|4171.37|4170.77|4171.24|4170.64|14
1647327320000|2022-03-15 06:55:20|||||||||6
1647327330000|2022-03-15 06:55:30|4171.49|4170.89|4171.12|4170.52|4171.49|4170.89|4171.12|4170.52|44
1647327340000|2022-03-15 06:55:40|4171.37|4170.77|4171.37|4170.77|4171.37|4170.77|4171.37|4170.77|16
1647327350000|2022-03-15 06:55:50|4171.24|4170.64|4171.37|4170.77|4171.49|4170.89|4171.24|4170.64|43
1647327360000|2022-03-15 06:56:00|4171.12|4170.52|4170.62|4170.02|4171.12|4170.52|4170.62|4170.02|21
1647327370000|2022-03-15 06:56:10|4170.74|4170.14|4170.37|4169.77|4170.74|4170.14|4169.87|4169.27|28
1647327380000|2022-03-15 06:56:20|4170.24|4169.64|4170.12|4169.52|4170.37|4169.77|4169.62|4169.02|19
1647327390000|2022-03-15 06:56:30|4170.24|4169.64|4170.49|4169.89|4170.62|4170.02|4170.12|4169.52|14
1647327400000|2022-03-15 06:56:40|4170.62|4170.02|4170.62|4170.02|4170.87|4170.27|4170.49|4169.89|19
1647327410000|2022-03-15 06:56:50|4170.37|4169.77|4170.49|4169.89|4170.62|4170.02|4170.37|4169.77|11
1647327420000|2022-03-15 06:57:00|4170.37|4169.77|4169.99|4169.39|4170.49|4169.89|4169.99|4169.39|12
1647327430000|2022-03-15 06:57:10|4169.87|4169.27|4169.87|4169.27|4169.87|4169.27|4169.74|4169.14|1
1647327440000|2022-03-15 06:57:20|4169.99|4169.39|4170.12|4169.52|4170.12|4169.52|4169.62|4169.02|39
1647327450000|2022-03-15 06:57:30|4169.99|4169.39|4169.99|4169.39|4170.12|4169.52|4169.87|4169.27|18
1647327460000|2022-03-15 06:57:40|4170.12|4169.52|4170.74|4170.14|4170.74|4170.14|4169.87|4169.27|11
1647327470000|2022-03-15 06:57:50|4171.12|4170.52|4171.12|4170.52|4171.37|4170.77|4171.12|4170.52|20
1647327480000|2022-03-15 06:58:00|4170.87|4170.27|4171.12|4170.52|4171.12|4170.52|4170.87|4170.27|16
1647327490000|2022-03-15 06:58:10|4170.99|4170.39|4171.12|4170.52|4171.12|4170.52|4170.24|4169.64|58
1647327500000|2022-03-15 06:58:20|4170.87|4170.27|4171.37|4170.77|4171.37|4170.77|4170.87|4170.27|46
1647327510000|2022-03-15 06:58:30|4171.24|4170.64|4171.24|4170.64|4171.24|4170.64|4170.87|4170.27|16
1647327520000|2022-03-15 06:58:40|4171.12|4170.52|4171.37|4170.77|4171.37|4170.77|4170.87|4170.27|27
1647327530000|2022-03-15 06:58:50|4171.12|4170.52|4171.12|4170.52|4171.37|4170.77|4170.87|4170.27|11
1647327540000|2022-03-15 06:59:00|4170.99|4170.39|4171.12|4170.52|4171.37|4170.77|4170.99|4170.39|15
1647327550000|2022-03-15 06:59:10|4170.87|4170.27|4170.87|4170.27|4171.12|4170.52|4170.62|4170.02|22
1647327560000|2022-03-15 06:59:20|4170.99|4170.39|4171.12|4170.52|4171.12|4170.52|4170.87|4170.27|6
1647327570000|2022-03-15 06:59:30|4170.87|4170.27|4170.62|4170.02|4170.87|4170.27|4170.62|4170.02|6
1647327580000|2022-03-15 06:59:40|4170.37|4169.77|4170.37|4169.77|4170.37|4169.77|4170.37|4169.77|1
1647327590000|2022-03-15 06:59:50|4170.12|4169.52|4170.37|4169.77|4170.37|4169.77|4170.12|4169.52|19
1647327600000|2022-03-15 07:00:00|4170.99|4170.39|4169.37|4168.77|4171.12|4170.52|4169.37|4168.77|206
1647327610000|2022-03-15 07:00:10|4169.24|4168.64|4167.37|4166.77|4169.24|4168.64|4167.37|4166.77|105
1647327620000|2022-03-15 07:00:20|4167.62|4167.02|4168.24|4167.64|4168.37|4167.77|4167.37|4166.77|57
1647327630000|2022-03-15 07:00:30|4168.37|4167.77|4168.12|4167.52|4168.37|4167.77|4167.12|4166.52|151
1647327640000|2022-03-15 07:00:40|4168.24|4167.64|4168.12|4167.52|4168.37|4167.77|4168.12|4167.52|17
1647327650000|2022-03-15 07:00:50|4168.62|4168.02|4168.24|4167.64|4168.62|4168.02|4168.12|4167.52|23
1647327660000|2022-03-15 07:01:00|4168.12|4167.52|4167.62|4167.02|4168.62|4168.02|4167.62|4167.02|63
1647327670000|2022-03-15 07:01:10|4167.74|4167.14|4167.12|4166.52|4167.74|4167.14|4166.87|4166.27|136
1647327680000|2022-03-15 07:01:20|4166.87|4166.27|4166.87|4166.27|4166.99|4166.39|4166.62|4166.02|23
1647327690000|2022-03-15 07:01:30|4166.99|4166.39|4165.87|4165.27|4166.99|4166.39|4165.37|4164.77|104
1647327700000|2022-03-15 07:01:40|4165.99|4165.39|4165.87|4165.27|4166.12|4165.52|4165.49|4164.89|73
1647327710000|2022-03-15 07:01:50|4165.49|4164.89|4165.37|4164.77|4165.74|4165.14|4165.37|4164.77|30
1647327720000|2022-03-15 07:02:00|4165.49|4164.89|4165.62|4165.02|4166.37|4165.77|4165.37|4164.77|65
1647327730000|2022-03-15 07:02:10|4165.74|4165.14|4165.62|4165.02|4165.87|4165.27|4165.12|4164.52|288
1647327740000|2022-03-15 07:02:20|4165.49|4164.89|4165.37|4164.77|4165.62|4165.02|4165.12|4164.52|15
1647327750000|2022-03-15 07:02:30|4165.24|4164.64|4165.87|4165.27|4165.87|4165.27|4165.12|4164.52|31
1647327760000|2022-03-15 07:02:40|4165.99|4165.39|4165.37|4164.77|4165.99|4165.39|4165.37|4164.77|49
1647327770000|2022-03-15 07:02:50|4165.24|4164.64|4165.12|4164.52|4165.37|4164.77|4164.87|4164.27|157
1647327780000|2022-03-15 07:03:00|4165.37|4164.77|4166.12|4165.52|4166.12|4165.52|4165.37|4164.77|39
1647327790000|2022-03-15 07:03:10|4165.99|4165.39|4166.12|4165.52|4166.12|4165.52|4165.87|4165.27|16
1647327800000|2022-03-15 07:03:20|4166.37|4165.77|4166.62|4166.02|4167.37|4166.77|4166.37|4165.77|61
1647327810000|2022-03-15 07:03:30|4166.12|4165.52|4165.62|4165.02|4166.37|4165.77|4165.62|4165.02|47
1647327820000|2022-03-15 07:03:40|4165.49|4164.89|4164.87|4164.27|4165.49|4164.89|4164.62|4164.02|40
1647327830000|2022-03-15 07:03:50|4165.12|4164.52|4165.12|4164.52|4165.37|4164.77|4165.12|4164.52|49
1647327840000|2022-03-15 07:04:00|4164.87|4164.27|4164.12|4163.52|4165.12|4164.52|4164.12|4163.52|66
1647327850000|2022-03-15 07:04:10|4162.62|4162.02|4161.87|4161.27|4162.62|4162.02|4161.49|4160.89|515
1647327860000|2022-03-15 07:04:20|4162.12|4161.52|4161.62|4161.02|4162.12|4161.52|4161.37|4160.77|76
1647327870000|2022-03-15 07:04:30|4161.37|4160.77|4160.62|4160.02|4161.62|4161.02|4160.37|4159.77|275
1647327880000|2022-03-15 07:04:40|4160.74|4160.14|4160.37|4159.77|4161.12|4160.52|4160.12|4159.52|178
1647327890000|2022-03-15 07:04:50|4160.87|4160.27|4160.87|4160.27|4161.37|4160.77|4160.87|4160.27|63
1647327900000|2022-03-15 07:05:00|4161.12|4160.52|4161.49|4160.89|4162.24|4161.64|4160.87|4160.27|113
1647327910000|2022-03-15 07:05:10|4161.62|4161.02|4161.87|4161.27|4161.87|4161.27|4161.37|4160.77|45
1647327920000|2022-03-15 07:05:20|4161.74|4161.14|4162.37|4161.77|4162.37|4161.77|4161.62|4161.02|63
1647327930000|2022-03-15 07:05:30|4162.62|4162.02|4161.12|4160.52|4162.62|4162.02|4161.12|4160.52|97
1647327940000|2022-03-15 07:05:40|4161.37|4160.77|4161.37|4160.77|4161.62|4161.02|4161.24|4160.64|23
1647327950000|2022-03-15 07:05:50|4161.62|4161.02|4161.37|4160.77|4161.62|4161.02|4161.37|4160.77|22
1647327960000|2022-03-15 07:06:00|4161.49|4160.89|4160.87|4160.27|4161.62|4161.02|4160.74|4160.14|44
1647327970000|2022-03-15 07:06:10|4161.37|4160.77|4161.62|4161.02|4161.62|4161.02|4161.37|4160.77|17
1647327980000|2022-03-15 07:06:20|4161.49|4160.89|4160.87|4160.27|4161.62|4161.02|4160.62|4160.02|1180
1647327990000|2022-03-15 07:06:30|4161.12|4160.52|4161.62|4161.02|4161.62|4161.02|4161.12|4160.52|75
1647328000000|2022-03-15 07:06:40|4161.37|4160.77|4161.87|4161.27|4161.87|4161.27|4161.37|4160.77|28
1647328010000|2022-03-15 07:06:50|4161.74|4161.14|4162.37|4161.77|4162.49|4161.89|4161.74|4161.14|56
1647328020000|2022-03-15 07:07:00|4162.12|4161.52|4162.12|4161.52|4162.37|4161.77|4161.99|4161.39|25
1647328030000|2022-03-15 07:07:10|4161.62|4161.02|4161.99|4161.39|4161.99|4161.39|4161.37|4160.77|81
1647328040000|2022-03-15 07:07:20|4162.12|4161.52|4162.37|4161.77|4162.49|4161.89|4162.12|4161.52|43
1647328050000|2022-03-15 07:07:30|4162.24|4161.64|4164.12|4163.52|4164.12|4163.52|4162.12|4161.52|137
1647328060000|2022-03-15 07:07:40|4164.24|4163.64|4164.99|4164.39|4165.12|4164.52|4164.12|4163.52|178
1647328070000|2022-03-15 07:07:50|4165.12|4164.52|4165.62|4165.02|4165.87|4165.27|4164.99|4164.39|75
1647328080000|2022-03-15 07:08:00|4165.49|4164.89|4166.24|4165.64|4166.37|4165.77|4165.37|4164.77|789
1647328090000|2022-03-15 07:08:10|4166.37|4165.77|4166.37|4165.77|4166.62|4166.02|4166.37|4165.77|22
1647328100000|2022-03-15 07:08:20|4166.62|4166.02|4166.62|4166.02|4166.87|4166.27|4166.12|4165.52|844
1647328110000|2022-03-15 07:08:30|4166.87|4166.27|4166.62|4166.02|4167.12|4166.52|4166.62|4166.02|123
1647328120000|2022-03-15 07:08:40|4166.87|4166.27|4166.62|4166.02|4166.99|4166.39|4166.62|4166.02|59
1647328130000|2022-03-15 07:08:50|4166.37|4165.77|4166.12|4165.52|4166.37|4165.77|4165.37|4164.77|92
1647328140000|2022-03-15 07:09:00|4166.24|4165.64|4165.99|4165.39|4166.24|4165.64|4165.37|4164.77|112
1647328150000|2022-03-15 07:09:10|4166.12|4165.52|4166.62|4166.02|4166.62|4166.02|4165.87|4165.27|39
1647328160000|2022-03-15 07:09:20|4166.37|4165.77|4166.49|4165.89|4166.49|4165.89|4166.37|4165.77|57
1647328170000|2022-03-15 07:09:30|4166.37|4165.77|4166.62|4166.02|4166.99|4166.39|4166.12|4165.52|92
1647328180000|2022-03-15 07:09:40|4166.12|4165.52|4165.62|4165.02|4166.37|4165.77|4165.62|4165.02|53
1647328190000|2022-03-15 07:09:50|4165.37|4164.77|4164.87|4164.27|4165.37|4164.77|4164.87|4164.27|49
1647328200000|2022-03-15 07:10:00|4164.62|4164.02|4164.87|4164.27|4165.24|4164.64|4164.37|4163.77|113
1647328210000|2022-03-15 07:10:10|4164.62|4164.02|4163.12|4162.52|4164.62|4164.02|4162.87|4162.27|75
1647328220000|2022-03-15 07:10:20|4162.74|4162.14|4162.74|4162.14|4162.87|4162.27|4162.12|4161.52|74
1647328230000|2022-03-15 07:10:30|4162.87|4162.27|4162.12|4161.52|4162.87|4162.27|4162.12|4161.52|56
1647328240000|2022-03-15 07:10:40|4161.74|4161.14|4161.87|4161.27|4162.12|4161.52|4161.37|4160.77|65
1647328250000|2022-03-15 07:10:50|4161.99|4161.39|4162.12|4161.52|4162.62|4162.02|4161.99|4161.39|32
1647328260000|2022-03-15 07:11:00|4161.99|4161.39|4159.37|4158.77|4161.99|4161.39|4159.12|4158.52|180
1647328270000|2022-03-15 07:11:10|4159.49|4158.89|4156.62|4156.02|4159.49|4158.89|4156.62|4156.02|457
1647328280000|2022-03-15 07:11:20|4156.49|4155.89|4156.37|4155.77|4156.87|4156.27|4155.37|4154.77|319
1647328290000|2022-03-15 07:11:30|4155.87|4155.27|4154.87|4154.27|4156.12|4155.52|4154.62|4154.02|196
1647328300000|2022-03-15 07:11:40|4155.12|4154.52|4152.12|4151.52|4155.12|4154.52|4152.12|4151.52|319
1647328310000|2022-03-15 07:11:50|4151.87|4151.27|4152.12|4151.52|4152.37|4151.77|4151.87|4151.27|315
1647328320000|2022-03-15 07:12:00|4151.99|4151.39|4152.87|4152.27|4153.24|4152.64|4151.12|4150.52|280
1647328330000|2022-03-15 07:12:10|4152.62|4152.02|4153.62|4153.02|4154.12|4153.52|4152.62|4152.02|158
1647328340000|2022-03-15 07:12:20|4153.49|4152.89|4152.62|4152.02|4153.62|4153.02|4151.62|4151.02|132
1647328350000|2022-03-15 07:12:30|4152.37|4151.77|4152.12|4151.52|4152.62|4152.02|4151.62|4151.02|91
1647328360000|2022-03-15 07:12:40|4151.87|4151.27|4151.12|4150.52|4152.87|4152.27|4151.12|4150.52|160
1647328370000|2022-03-15 07:12:50|4150.87|4150.27|4148.87|4148.27|4150.87|4150.27|4148.24|4147.64|891
1647328380000|2022-03-15 07:13:00|4148.62|4148.02|4147.37|4146.77|4148.62|4148.02|4147.37|4146.77|362
1647328390000|2022-03-15 07:13:10|4147.12|4146.52|4146.87|4146.27|4147.37|4146.77|4145.87|4145.27|228
1647328400000|2022-03-15 07:13:20|4146.62|4146.02|4145.37|4144.77|4146.87|4146.27|4145.12|4144.52|218
1647328410000|2022-03-15 07:13:30|4145.12|4144.52|4146.12|4145.52|4146.87|4146.27|4145.12|4144.52|764
1647328420000|2022-03-15 07:13:40|4146.62|4146.02|4147.12|4146.52|4147.37|4146.77|4146.12|4145.52|124
1647328430000|2022-03-15 07:13:50|4147.24|4146.64|4146.62|4146.02|4147.62|4147.02|4146.24|4145.64|238
1647328440000|2022-03-15 07:14:00|4146.87|4146.27|4148.62|4148.02|4148.62|4148.02|4146.87|4146.27|146
1647328450000|2022-03-15 07:14:10|4148.74|4148.14|4150.12|4149.52|4150.37|4149.77|4148.12|4147.52|387
1647328460000|2022-03-15 07:14:20|4150.24|4149.64|4149.12|4148.52|4150.24|4149.64|4149.12|4148.52|167
1647328470000|2022-03-15 07:14:30|4148.87|4148.27|4148.12|4147.52|4149.62|4149.02|4148.12|4147.52|169
1647328480000|2022-03-15 07:14:40|4147.99|4147.39|4146.62|4146.02|4148.37|4147.77|4146.62|4146.02|132
1647328490000|2022-03-15 07:14:50|4146.37|4145.77|4147.12|4146.52|4147.12|4146.52|4146.12|4145.52|166
1647328500000|2022-03-15 07:15:00|4147.37|4146.77|4148.37|4147.77|4148.37|4147.77|4146.87|4146.27|108
1647328510000|2022-03-15 07:15:10|4148.12|4147.52|4148.74|4148.14|4148.87|4148.27|4147.62|4147.02|101
1647328520000|2022-03-15 07:15:20|4148.87|4148.27|4147.62|4147.02|4149.12|4148.52|4147.49|4146.89|102
1647328530000|2022-03-15 07:15:30|4147.12|4146.52|4147.12|4146.52|4147.49|4146.89|4146.62|4146.02|75
1647328540000|2022-03-15 07:15:40|4146.99|4146.39|4147.12|4146.52|4147.12|4146.52|4146.12|4145.52|72
1647328550000|2022-03-15 07:15:50|4146.99|4146.39|4147.62|4147.02|4147.87|4147.27|4146.99|4146.39|86
1647328560000|2022-03-15 07:16:00|4147.49|4146.89|4147.87|4147.27|4148.87|4148.27|4147.49|4146.89|150
1647328570000|2022-03-15 07:16:10|4148.12|4147.52|4148.99|4148.39|4149.12|4148.52|4148.12|4147.52|73
1647328580000|2022-03-15 07:16:20|4149.12|4148.52|4149.99|4149.39|4150.12|4149.52|4148.99|4148.39|108
1647328590000|2022-03-15 07:16:30|4150.12|4149.52|4150.12|4149.52|4150.24|4149.64|4149.74|4149.14|73
1647328600000|2022-03-15 07:16:40|4150.24|4149.64|4149.74|4149.14|4150.24|4149.64|4149.37|4148.77|85
1647328610000|2022-03-15 07:16:50|4149.62|4149.02|4150.24|4149.64|4150.37|4149.77|4149.62|4149.02|72
1647328620000|2022-03-15 07:17:00|4149.99|4149.39|4150.24|4149.64|4150.24|4149.64|4149.12|4148.52|102
1647328630000|2022-03-15 07:17:10|4150.12|4149.52|4150.62|4150.02|4150.62|4150.02|4150.12|4149.52|29
1647328640000|2022-03-15 07:17:20|4150.87|4150.27|4149.99|4149.39|4150.99|4150.39|4149.87|4149.27|515
1647328650000|2022-03-15 07:17:30|4149.87|4149.27|4150.37|4149.77|4150.37|4149.77|4148.87|4148.27|85
1647328660000|2022-03-15 07:17:40|4150.12|4149.52|4150.12|4149.52|4150.62|4150.02|4149.87|4149.27|45
1647328670000|2022-03-15 07:17:50|4150.24|4149.64|4150.37|4149.77|4150.37|4149.77|4149.74|4149.14|40
1647328680000|2022-03-15 07:18:00|4150.24|4149.64|4150.24|4149.64|4150.37|4149.77|4149.62|4149.02|61
1647328690000|2022-03-15 07:18:10|4150.12|4149.52|4150.49|4149.89|4150.87|4150.27|4149.87|4149.27|75
1647328700000|2022-03-15 07:18:20|4150.62|4150.02|4149.62|4149.02|4150.62|4150.02|4149.62|4149.02|61
1647328710000|2022-03-15 07:18:30|4149.87|4149.27|4149.37|4148.77|4150.12|4149.52|4149.12|4148.52|63
1647328720000|2022-03-15 07:18:40|4149.24|4148.64|4150.12|4149.52|4150.24|4149.64|4148.99|4148.39|135
1647328730000|2022-03-15 07:18:50|4150.37|4149.77|4151.74|4151.14|4151.87|4151.27|4150.24|4149.64|255
1647328740000|2022-03-15 07:19:00|4151.62|4151.02|4150.87|4150.27|4152.12|4151.52|4150.87|4150.27|88
1647328750000|2022-03-15 07:19:10|4150.99|4150.39|4151.37|4150.77|4151.37|4150.77|4150.62|4150.02|232
1647328760000|2022-03-15 07:19:20|4151.49|4150.89|4153.12|4152.52|4153.62|4153.02|4151.49|4150.89|188
1647328770000|2022-03-15 07:19:30|4153.24|4152.64|4153.24|4152.64|4153.37|4152.77|4152.99|4152.39|55
1647328780000|2022-03-15 07:19:40|4153.37|4152.77|4153.37|4152.77|4153.62|4153.02|4152.62|4152.02|39
1647328790000|2022-03-15 07:19:50|4153.24|4152.64|4152.87|4152.27|4153.62|4153.02|4152.62|4152.02|133
1647328800000|2022-03-15 07:20:00|4153.24|4152.64|4153.24|4152.64|4153.62|4153.02|4152.62|4152.02|117
1647328810000|2022-03-15 07:20:10|4153.12|4152.52|4153.37|4152.77|4153.62|4153.02|4153.12|4152.52|41
1647328820000|2022-03-15 07:20:20|4153.12|4152.52|4152.62|4152.02|4153.24|4152.64|4152.62|4152.02|56
1647328830000|2022-03-15 07:20:30|4152.99|4152.39|4152.49|4151.89|4153.12|4152.52|4152.37|4151.77|81
1647328840000|2022-03-15 07:20:40|4152.37|4151.77|4151.37|4150.77|4152.62|4152.02|4151.37|4150.77|91
1647328850000|2022-03-15 07:20:50|4151.62|4151.02|4151.74|4151.14|4151.74|4151.14|4151.12|4150.52|63
1647328860000|2022-03-15 07:21:00|4151.62|4151.02|4151.37|4150.77|4151.62|4151.02|4150.62|4150.02|61
1647328870000|2022-03-15 07:21:10|4151.49|4150.89|4152.62|4152.02|4152.62|4152.02|4151.37|4150.77|41
1647328880000|2022-03-15 07:21:20|4152.87|4152.27|4152.49|4151.89|4153.12|4152.52|4152.37|4151.77|60
1647328890000|2022-03-15 07:21:30|4152.62|4152.02|4152.49|4151.89|4152.62|4152.02|4152.12|4151.52|25
1647328900000|2022-03-15 07:21:40|4152.62|4152.02|4152.37|4151.77|4153.12|4152.52|4152.12|4151.52|36
1647328910000|2022-03-15 07:21:50|4152.24|4151.64|4152.12|4151.52|4152.87|4152.27|4151.99|4151.39|22
1647328920000|2022-03-15 07:22:00|4151.87|4151.27|4152.12|4151.52|4152.37|4151.77|4151.49|4150.89|41
1647328930000|2022-03-15 07:22:10|4152.24|4151.64|4151.87|4151.27|4152.62|4152.02|4151.62|4151.02|96
1647328940000|2022-03-15 07:22:20|4151.99|4151.39|4153.12|4152.52|4153.37|4152.77|4151.99|4151.39|75
1647328950000|2022-03-15 07:22:30|4153.24|4152.64|4154.12|4153.52|4154.12|4153.52|4153.12|4152.52|105
1647328960000|2022-03-15 07:22:40|4154.24|4153.64|4154.62|4154.02|4154.62|4154.02|4154.12|4153.52|88
1647328970000|2022-03-15 07:22:50|4154.74|4154.14|4155.37|4154.77|4155.37|4154.77|4154.62|4154.02|111
1647328980000|2022-03-15 07:23:00|4155.49|4154.89|4156.12|4155.52|4156.12|4155.52|4155.37|4154.77|147
1647328990000|2022-03-15 07:23:10|4155.99|4155.39|4155.87|4155.27|4156.12|4155.52|4155.37|4154.77|59
1647329000000|2022-03-15 07:23:20|4155.62|4155.02|4155.37|4154.77|4155.87|4155.27|4155.12|4154.52|82
1647329010000|2022-03-15 07:23:30|4156.12|4155.52|4157.12|4156.52|4157.12|4156.52|4156.12|4155.52|172
1647329020000|2022-03-15 07:23:40|4157.24|4156.64|4156.62|4156.02|4157.37|4156.77|4156.37|4155.77|61
1647329030000|2022-03-15 07:23:50|4156.12|4155.52|4155.37|4154.77|4156.12|4155.52|4155.12|4154.52|58
1647329040000|2022-03-15 07:24:00|4155.12|4154.52|4155.12|4154.52|4155.62|4155.02|4154.87|4154.27|82
1647329050000|2022-03-15 07:24:10|4154.87|4154.27|4155.62|4155.02|4156.87|4156.27|4154.74|4154.14|146
1647329060000|2022-03-15 07:24:20|4155.87|4155.27|4156.12|4155.52|4156.37|4155.77|4155.62|4155.02|137
1647329070000|2022-03-15 07:24:30|4156.24|4155.64|4156.62|4156.02|4156.87|4156.27|4156.24|4155.64|56
1647329080000|2022-03-15 07:24:40|4156.87|4156.27|4155.24|4154.64|4156.87|4156.27|4155.12|4154.52|89
1647329090000|2022-03-15 07:24:50|4155.12|4154.52|4155.87|4155.27|4156.12|4155.52|4154.87|4154.27|148
1647329100000|2022-03-15 07:25:00|4155.99|4155.39|4155.12|4154.52|4156.12|4155.52|4154.87|4154.27|92
1647329110000|2022-03-15 07:25:10|4155.24|4154.64|4154.62|4154.02|4155.62|4155.02|4154.62|4154.02|78
1647329120000|2022-03-15 07:25:20|4154.49|4153.89|4153.74|4153.14|4154.49|4153.89|4153.74|4153.14|96
1647329130000|2022-03-15 07:25:30|4153.87|4153.27|4152.62|4152.02|4153.87|4153.27|4152.62|4152.02|153
1647329140000|2022-03-15 07:25:40|4152.37|4151.77|4152.12|4151.52|4152.49|4151.89|4151.74|4151.14|216
1647329150000|2022-03-15 07:25:50|4152.24|4151.64|4152.62|4152.02|4152.62|4152.02|4151.99|4151.39|39
1647329160000|2022-03-15 07:26:00|4152.87|4152.27|4153.12|4152.52|4153.12|4152.52|4152.37|4151.77|163
1647329170000|2022-03-15 07:26:10|4153.37|4152.77|4153.24|4152.64|4153.62|4153.02|4153.12|4152.52|68
1647329180000|2022-03-15 07:26:20|4153.37|4152.77|4152.62|4152.02|4153.37|4152.77|4151.87|4151.27|56
1647329190000|2022-03-15 07:26:30|4152.49|4151.89|4152.99|4152.39|4152.99|4152.39|4151.87|4151.27|100
1647329200000|2022-03-15 07:26:40|4153.12|4152.52|4152.74|4152.14|4153.12|4152.52|4152.37|4151.77|55
1647329210000|2022-03-15 07:26:50|4152.62|4152.02|4152.12|4151.52|4152.87|4152.27|4152.12|4151.52|26
1647329220000|2022-03-15 07:27:00|4151.87|4151.27|4151.87|4151.27|4152.49|4151.89|4151.87|4151.27|76
1647329230000|2022-03-15 07:27:10|4151.62|4151.02|4151.74|4151.14|4151.87|4151.27|4151.37|4150.77|39
1647329240000|2022-03-15 07:27:20|4151.62|4151.02|4152.37|4151.77|4152.62|4152.02|4151.62|4151.02|24
1647329250000|2022-03-15 07:27:30|4152.49|4151.89|4152.62|4152.02|4152.87|4152.27|4152.37|4151.77|24
1647329260000|2022-03-15 07:27:40|4152.74|4152.14|4152.37|4151.77|4152.87|4152.27|4151.87|4151.27|67
1647329270000|2022-03-15 07:27:50|4152.24|4151.64|4151.12|4150.52|4152.37|4151.77|4151.12|4150.52|51
1647329280000|2022-03-15 07:28:00|4150.99|4150.39|4151.12|4150.52|4151.99|4151.39|4150.99|4150.39|148
1647329290000|2022-03-15 07:28:10|4151.24|4150.64|4150.87|4150.27|4151.37|4150.77|4150.74|4150.14|33
1647329300000|2022-03-15 07:28:20|4150.74|4150.14|4151.37|4150.77|4151.49|4150.89|4150.49|4149.89|67
1647329310000|2022-03-15 07:28:30|4151.49|4150.89|4151.37|4150.77|4151.62|4151.02|4150.87|4150.27|59
1647329320000|2022-03-15 07:28:40|4151.24|4150.64|4151.37|4150.77|4151.49|4150.89|4151.12|4150.52|30
1647329330000|2022-03-15 07:28:50|4151.62|4151.02|4151.62|4151.02|4152.12|4151.52|4151.49|4150.89|34
1647329340000|2022-03-15 07:29:00|4151.37|4150.77|4151.87|4151.27|4151.87|4151.27|4151.37|4150.77|47
1647329350000|2022-03-15 07:29:10|4151.74|4151.14|4152.12|4151.52|4152.24|4151.64|4151.74|4151.14|14
1647329360000|2022-03-15 07:29:20|4151.99|4151.39|4151.87|4151.27|4152.12|4151.52|4151.74|4151.14|15
1647329370000|2022-03-15 07:29:30|4151.99|4151.39|4151.24|4150.64|4151.99|4151.39|4151.12|4150.52|55
1647329380000|2022-03-15 07:29:40|4151.37|4150.77|4151.12|4150.52|4151.74|4151.14|4151.12|4150.52|21
1647329390000|2022-03-15 07:29:50|4151.37|4150.77|4149.12|4148.52|4151.37|4150.77|4149.12|4148.52|137
1647329400000|2022-03-15 07:30:00|4149.37|4148.77|4148.12|4147.52|4149.37|4148.77|4148.12|4147.52|158
1647329410000|2022-03-15 07:30:10|4147.87|4147.27|4147.62|4147.02|4148.12|4147.52|4147.12|4146.52|95
1647329420000|2022-03-15 07:30:20|4147.87|4147.27|4149.12|4148.52|4149.62|4149.02|4147.87|4147.27|127
1647329430000|2022-03-15 07:30:30|4149.24|4148.64|4149.12|4148.52|4149.37|4148.77|4148.87|4148.27|40
1647329440000|2022-03-15 07:30:40|4148.99|4148.39|4151.62|4151.02|4151.62|4151.02|4148.99|4148.39|108
1647329450000|2022-03-15 07:30:50|4151.74|4151.14|4152.12|4151.52|4152.49|4151.89|4151.62|4151.02|67
1647329460000|2022-03-15 07:31:00|4152.37|4151.77|4152.87|4152.27|4152.87|4152.27|4152.12|4151.52|136
1647329470000|2022-03-15 07:31:10|4152.74|4152.14|4153.87|4153.27|4153.87|4153.27|4152.62|4152.02|79
1647329480000|2022-03-15 07:31:20|4153.62|4153.02|4151.99|4151.39|4153.62|4153.02|4151.87|4151.27|78
1647329490000|2022-03-15 07:31:30|4152.12|4151.52|4152.12|4151.52|4152.12|4151.52|4151.12|4150.52|87
1647329500000|2022-03-15 07:31:40|4151.87|4151.27|4151.62|4151.02|4151.87|4151.27|4151.37|4150.77|32
1647329510000|2022-03-15 07:31:50|4151.49|4150.89|4151.24|4150.64|4151.87|4151.27|4151.12|4150.52|49
1647329520000|2022-03-15 07:32:00|4151.12|4150.52|4151.87|4151.27|4152.12|4151.52|4150.99|4150.39|47
1647329530000|2022-03-15 07:32:10|4151.62|4151.02|4151.87|4151.27|4151.99|4151.39|4151.49|4150.89|43
1647329540000|2022-03-15 07:32:20|4151.99|4151.39|4151.99|4151.39|4152.37|4151.77|4151.74|4151.14|47
1647329550000|2022-03-15 07:32:30|4152.12|4151.52|4151.62|4151.02|4152.37|4151.77|4151.49|4150.89|50
1647329560000|2022-03-15 07:32:40|4151.12|4150.52|4150.87|4150.27|4151.12|4150.52|4150.37|4149.77|75
1647329570000|2022-03-15 07:32:50|4150.74|4150.14|4149.74|4149.14|4150.87|4150.27|4149.62|4149.02|27
1647329580000|2022-03-15 07:33:00|4149.87|4149.27|4149.37|4148.77|4150.24|4149.64|4149.12|4148.52|128
1647329590000|2022-03-15 07:33:10|4149.49|4148.89|4149.37|4148.77|4149.62|4149.02|4149.37|4148.77|34
1647329600000|2022-03-15 07:33:20|4149.12|4148.52|4150.12|4149.52|4150.12|4149.52|4148.87|4148.27|90
1647329610000|2022-03-15 07:33:30|4149.99|4149.39|4149.87|4149.27|4150.12|4149.52|4149.62|4149.02|29
1647329620000|2022-03-15 07:33:40|4150.37|4149.77|4148.87|4148.27|4150.37|4149.77|4148.87|4148.27|103
1647329630000|2022-03-15 07:33:50|4149.37|4148.77|4149.37|4148.77|4149.62|4149.02|4149.12|4148.52|44
1647329640000|2022-03-15 07:34:00|4149.12|4148.52|4149.37|4148.77|4149.62|4149.02|4149.12|4148.52|36
1647329650000|2022-03-15 07:34:10|4149.24|4148.64|4149.62|4149.02|4149.74|4149.14|4149.24|4148.64|35
1647329660000|2022-03-15 07:34:20|4149.74|4149.14|4147.37|4146.77|4149.74|4149.14|4147.24|4146.64|280
1647329670000|2022-03-15 07:34:30|4147.24|4146.64|4147.24|4146.64|4147.99|4147.39|4147.12|4146.52|86
1647329680000|2022-03-15 07:34:40|4147.12|4146.52|4149.12|4148.52|4149.37|4148.77|4147.12|4146.52|288
1647329690000|2022-03-15 07:34:50|4149.37|4148.77|4149.12|4148.52|4149.62|4149.02|4148.87|4148.27|40
1647329700000|2022-03-15 07:35:00|4148.87|4148.27|4150.24|4149.64|4150.37|4149.77|4148.87|4148.27|93
1647329710000|2022-03-15 07:35:10|4150.37|4149.77|4149.12|4148.52|4150.37|4149.77|4148.74|4148.14|183
1647329720000|2022-03-15 07:35:20|4148.87|4148.27|4148.37|4147.77|4148.87|4148.27|4147.62|4147.02|64
1647329730000|2022-03-15 07:35:30|4148.49|4147.89|4148.99|4148.39|4149.12|4148.52|4148.49|4147.89|36
1647329740000|2022-03-15 07:35:40|4149.12|4148.52|4148.62|4148.02|4149.24|4148.64|4148.62|4148.02|155
1647329750000|2022-03-15 07:35:50|4148.49|4147.89|4148.12|4147.52|4149.12|4148.52|4147.99|4147.39|30
1647329760000|2022-03-15 07:36:00|4147.99|4147.39|4148.49|4147.89|4148.62|4148.02|4147.87|4147.27|65
1647329770000|2022-03-15 07:36:10|4148.37|4147.77|4149.24|4148.64|4149.24|4148.64|4148.37|4147.77|128
1647329780000|2022-03-15 07:36:20|4149.37|4148.77|4149.74|4149.14|4149.99|4149.39|4148.99|4148.39|118
1647329790000|2022-03-15 07:36:30|4149.87|4149.27|4150.37|4149.77|4150.62|4150.02|4149.87|4149.27|78
1647329800000|2022-03-15 07:36:40|4150.49|4149.89|4149.99|4149.39|4150.49|4149.89|4149.62|4149.02|50
1647329810000|2022-03-15 07:36:50|4150.12|4149.52|4149.87|4149.27|4150.37|4149.77|4149.87|4149.27|25
1647329820000|2022-03-15 07:37:00|4150.49|4149.89|4149.62|4149.02|4150.49|4149.89|4149.37|4148.77|80
1647329830000|2022-03-15 07:37:10|4149.37|4148.77|4149.87|4149.27|4150.12|4149.52|4149.37|4148.77|45
1647329840000|2022-03-15 07:37:20|4149.74|4149.14|4149.37|4148.77|4149.87|4149.27|4148.99|4148.39|67
1647329850000|2022-03-15 07:37:30|4149.12|4148.52|4148.12|4147.52|4149.24|4148.64|4148.12|4147.52|66
1647329860000|2022-03-15 07:37:40|4148.24|4147.64|4149.37|4148.77|4149.49|4148.89|4148.12|4147.52|35
1647329870000|2022-03-15 07:37:50|4149.12|4148.52|4148.49|4147.89|4149.12|4148.52|4148.37|4147.77|52
1647329880000|2022-03-15 07:38:00|4148.62|4148.02|4149.24|4148.64|4149.37|4148.77|4148.62|4148.02|40
1647329890000|2022-03-15 07:38:10|4149.37|4148.77|4148.87|4148.27|4149.37|4148.77|4148.37|4147.77|52
1647329900000|2022-03-15 07:38:20|4148.99|4148.39|4148.62|4148.02|4149.12|4148.52|4148.62|4148.02|18
1647329910000|2022-03-15 07:38:30|4148.74|4148.14|4148.87|4148.27|4149.24|4148.64|4148.74|4148.14|33
1647329920000|2022-03-15 07:38:40|4148.74|4148.14|4149.62|4149.02|4149.99|4149.39|4148.62|4148.02|134
1647329930000|2022-03-15 07:38:50|4149.49|4148.89|4149.87|4149.27|4150.12|4149.52|4149.37|4148.77|32
1647329940000|2022-03-15 07:39:00|4150.12|4149.52|4151.37|4150.77|4151.37|4150.77|4150.12|4149.52|81
1647329950000|2022-03-15 07:39:10|4151.49|4150.89|4150.87|4150.27|4151.49|4150.89|4150.74|4150.14|36
1647329960000|2022-03-15 07:39:20|4150.99|4150.39|4151.87|4151.27|4151.87|4151.27|4150.99|4150.39|21
1647329970000|2022-03-15 07:39:30|4151.74|4151.14|4151.49|4150.89|4151.87|4151.27|4151.24|4150.64|243
1647329980000|2022-03-15 07:39:40|4151.37|4150.77|4150.74|4150.14|4151.62|4151.02|4150.74|4150.14|5
1647329990000|2022-03-15 07:39:50|4150.87|4150.27|4150.87|4150.27|4151.37|4150.77|4150.74|4150.14|77
1647330000000|2022-03-15 07:40:00|4150.99|4150.39|4150.62|4150.02|4150.99|4150.39|4150.37|4149.77|26
1647330010000|2022-03-15 07:40:10|4150.74|4150.14|4150.12|4149.52|4150.99|4150.39|4150.12|4149.52|91
1647330020000|2022-03-15 07:40:20|4149.37|4148.77|4150.12|4149.52|4150.12|4149.52|4149.24|4148.64|149
1647330030000|2022-03-15 07:40:30|4150.24|4149.64|4150.74|4150.14|4150.99|4150.39|4150.24|4149.64|28
1647330040000|2022-03-15 07:40:40|4150.62|4150.02|4150.12|4149.52|4150.62|4150.02|4149.62|4149.02|90
1647330050000|2022-03-15 07:40:50|4150.24|4149.64|4149.99|4149.39|4150.87|4150.27|4149.87|4149.27|108
1647330060000|2022-03-15 07:41:00|4149.87|4149.27|4151.37|4150.77|4151.49|4150.89|4149.87|4149.27|79
1647330070000|2022-03-15 07:41:10|4151.49|4150.89|4152.24|4151.64|4152.62|4152.02|4151.49|4150.89|58
1647330080000|2022-03-15 07:41:20|4152.12|4151.52|4153.37|4152.77|4153.62|4153.02|4151.87|4151.27|138
1647330090000|2022-03-15 07:41:30|4153.24|4152.64|4152.62|4152.02|4153.24|4152.64|4152.62|4152.02|60
1647330100000|2022-03-15 07:41:40|4152.49|4151.89|4151.49|4150.89|4152.62|4152.02|4151.37|4150.77|73
1647330110000|2022-03-15 07:41:50|4151.62|4151.02|4151.37|4150.77|4151.62|4151.02|4150.99|4150.39|64
1647330120000|2022-03-15 07:42:00|4151.12|4150.52|4152.37|4151.77|4152.62|4152.02|4151.12|4150.52|52
1647330130000|2022-03-15 07:42:10|4152.24|4151.64|4152.62|4152.02|4153.12|4152.52|4152.24|4151.64|28
1647330140000|2022-03-15 07:42:20|4152.49|4151.89|4153.12|4152.52|4153.12|4152.52|4152.37|4151.77|55
1647330150000|2022-03-15 07:42:30|4152.99|4152.39|4153.12|4152.52|4153.37|4152.77|4152.87|4152.27|34
1647330160000|2022-03-15 07:42:40|4152.99|4152.39|4153.37|4152.77|4153.49|4152.89|4152.87|4152.27|32
1647330170000|2022-03-15 07:42:50|4153.24|4152.64|4152.87|4152.27|4153.62|4153.02|4152.74|4152.14|43
1647330180000|2022-03-15 07:43:00|4152.99|4152.39|4152.99|4152.39|4153.37|4152.77|4152.87|4152.27|53
1647330190000|2022-03-15 07:43:10|4153.12|4152.52|4152.62|4152.02|4153.24|4152.64|4152.49|4151.89|14
1647330200000|2022-03-15 07:43:20|4152.74|4152.14|4152.87|4152.27|4153.12|4152.52|4152.62|4152.02|39
1647330210000|2022-03-15 07:43:30|4152.99|4152.39|4152.49|4151.89|4153.12|4152.52|4152.49|4151.89|30
1647330220000|2022-03-15 07:43:40|4152.37|4151.77|4152.62|4152.02|4152.87|4152.27|4152.37|4151.77|35
1647330230000|2022-03-15 07:43:50|4152.74|4152.14|4153.12|4152.52|4153.49|4152.89|4152.74|4152.14|34
1647330240000|2022-03-15 07:44:00|4152.99|4152.39|4153.12|4152.52|4153.62|4153.02|4152.87|4152.27|26
1647330250000|2022-03-15 07:44:10|4152.99|4152.39|4152.87|4152.27|4153.12|4152.52|4152.74|4152.14|22
1647330260000|2022-03-15 07:44:20|4152.62|4152.02|4152.37|4151.77|4152.87|4152.27|4152.37|4151.77|33
1647330270000|2022-03-15 07:44:30|4152.49|4151.89|4152.62|4152.02|4152.62|4152.02|4152.12|4151.52|29
1647330280000|2022-03-15 07:44:40|4152.37|4151.77|4152.49|4151.89|4152.62|4152.02|4152.12|4151.52|34
1647330290000|2022-03-15 07:44:50|4152.62|4152.02|4152.87|4152.27|4152.87|4152.27|4152.37|4151.77|19
1647330300000|2022-03-15 07:45:00|4152.99|4152.39|4153.37|4152.77|4153.87|4153.27|4152.62|4152.02|57
1647330310000|2022-03-15 07:45:10|4153.12|4152.52|4153.74|4153.14|4153.87|4153.27|4153.12|4152.52|42
1647330320000|2022-03-15 07:45:20|4153.99|4153.39|4153.87|4153.27|4154.12|4153.52|4153.62|4153.02|41
1647330330000|2022-03-15 07:45:30|4154.12|4153.52|4154.37|4153.77|4154.37|4153.77|4153.37|4152.77|124
1647330340000|2022-03-15 07:45:40|4154.12|4153.52|4154.37|4153.77|4154.37|4153.77|4153.74|4153.14|54
1647330350000|2022-03-15 07:45:50|4154.49|4153.89|4153.87|4153.27|4154.62|4154.02|4153.87|4153.27|27
1647330360000|2022-03-15 07:46:00|4153.49|4152.89|4154.12|4153.52|4154.37|4153.77|4153.49|4152.89|32
1647330370000|2022-03-15 07:46:10|4153.99|4153.39|4154.24|4153.64|4154.24|4153.64|4153.74|4153.14|23
1647330380000|2022-03-15 07:46:20|4154.12|4153.52|4153.99|4153.39|4154.12|4153.52|4153.62|4153.02|17
1647330390000|2022-03-15 07:46:30|4153.87|4153.27|4154.12|4153.52|4154.74|4154.14|4153.87|4153.27|91
1647330400000|2022-03-15 07:46:40|4153.87|4153.27|4153.87|4153.27|4154.62|4154.02|4153.87|4153.27|38
1647330410000|2022-03-15 07:46:50|4153.99|4153.39|4153.87|4153.27|4154.24|4153.64|4153.62|4153.02|35
1647330420000|2022-03-15 07:47:00|4153.74|4153.14|4153.12|4152.52|4153.87|4153.27|4153.12|4152.52|104
1647330430000|2022-03-15 07:47:10|4153.49|4152.89|4152.62|4152.02|4153.49|4152.89|4152.62|4152.02|40
1647330440000|2022-03-15 07:47:20|4152.37|4151.77|4151.24|4150.64|4152.37|4151.77|4151.24|4150.64|80
1647330450000|2022-03-15 07:47:30|4151.37|4150.77|4151.62|4151.02|4151.62|4151.02|4150.87|4150.27|57
1647330460000|2022-03-15 07:47:40|4151.74|4151.14|4151.37|4150.77|4151.99|4151.39|4151.37|4150.77|23
1647330470000|2022-03-15 07:47:50|4151.12|4150.52|4150.24|4149.64|4151.24|4150.64|4150.12|4149.52|33
1647330480000|2022-03-15 07:48:00|4150.37|4149.77|4151.24|4150.64|4151.37|4150.77|4150.37|4149.77|77
1647330490000|2022-03-15 07:48:10|4151.62|4151.02|4150.87|4150.27|4151.62|4151.02|4150.62|4150.02|38
1647330500000|2022-03-15 07:48:20|4150.99|4150.39|4152.24|4151.64|4152.37|4151.77|4150.87|4150.27|47
1647330510000|2022-03-15 07:48:30|4152.37|4151.77|4151.37|4150.77|4152.37|4151.77|4151.37|4150.77|60
1647330520000|2022-03-15 07:48:40|4151.49|4150.89|4150.37|4149.77|4151.62|4151.02|4150.37|4149.77|61
1647330530000|2022-03-15 07:48:50|4150.49|4149.89|4150.62|4150.02|4150.87|4150.27|4150.12|4149.52|75
1647330540000|2022-03-15 07:49:00|4150.49|4149.89|4150.99|4150.39|4151.12|4150.52|4150.12|4149.52|48
1647330550000|2022-03-15 07:49:10|4150.87|4150.27|4150.37|4149.77|4150.99|4150.39|4150.37|4149.77|131
1647330560000|2022-03-15 07:49:20|4150.49|4149.89|4149.87|4149.27|4150.49|4149.89|4149.12|4148.52|106
1647330570000|2022-03-15 07:49:30|4150.12|4149.52|4149.37|4148.77|4150.12|4149.52|4149.37|4148.77|40
1647330580000|2022-03-15 07:49:40|4149.49|4148.89|4150.62|4150.02|4150.62|4150.02|4149.49|4148.89|24
1647330590000|2022-03-15 07:49:50|4150.74|4150.14|4151.87|4151.27|4151.87|4151.27|4150.62|4150.02|28
1647330600000|2022-03-15 07:50:00|4151.62|4151.02|4151.74|4151.14|4152.12|4151.52|4151.37|4150.77|52
1647330610000|2022-03-15 07:50:10|4151.62|4151.02|4151.87|4151.27|4151.87|4151.27|4151.37|4150.77|43
1647330620000|2022-03-15 07:50:20|4152.12|4151.52|4152.87|4152.27|4153.37|4152.77|4152.12|4151.52|68
1647330630000|2022-03-15 07:50:30|4152.99|4152.39|4154.12|4153.52|4154.37|4153.77|4152.99|4152.39|79
1647330640000|2022-03-15 07:50:40|4153.99|4153.39|4153.87|4153.27|4154.37|4153.77|4153.62|4153.02|47
1647330650000|2022-03-15 07:50:50|4153.99|4153.39|4153.62|4153.02|4154.37|4153.77|4153.62|4153.02|75
1647330660000|2022-03-15 07:51:00|4153.87|4153.27|4154.12|4153.52|4154.37|4153.77|4153.62|4153.02|23
1647330670000|2022-03-15 07:51:10|4154.24|4153.64|4154.12|4153.52|4154.49|4153.89|4154.12|4153.52|40
1647330680000|2022-03-15 07:51:20|4154.37|4153.77|4154.49|4153.89|4154.62|4154.02|4154.12|4153.52|6
1647330690000|2022-03-15 07:51:30|4154.62|4154.02|4154.37|4153.77|4155.12|4154.52|4154.37|4153.77|44
1647330700000|2022-03-15 07:51:40|4155.12|4154.52|4154.87|4154.27|4155.24|4154.64|4154.87|4154.27|68
1647330710000|2022-03-15 07:51:50|4154.74|4154.14|4154.49|4153.89|4154.74|4154.14|4154.12|4153.52|41
1647330720000|2022-03-15 07:52:00|4154.62|4154.02|4154.99|4154.39|4155.12|4154.52|4154.49|4153.89|25
1647330730000|2022-03-15 07:52:10|4154.87|4154.27|4153.99|4153.39|4154.99|4154.39|4153.87|4153.27|27
1647330740000|2022-03-15 07:52:20|4154.12|4153.52|4153.62|4153.02|4154.24|4153.64|4153.37|4152.77|17
1647330750000|2022-03-15 07:52:30|4153.87|4153.27|4154.87|4154.27|4154.99|4154.39|4153.87|4153.27|27
1647330760000|2022-03-15 07:52:40|4154.99|4154.39|4154.74|4154.14|4155.37|4154.77|4154.74|4154.14|71
1647330770000|2022-03-15 07:52:50|4154.62|4154.02|4155.62|4155.02|4155.74|4155.14|4154.62|4154.02|58
1647330780000|2022-03-15 07:53:00|4155.37|4154.77|4156.37|4155.77|4156.37|4155.77|4155.37|4154.77|84
1647330790000|2022-03-15 07:53:10|4156.62|4156.02|4156.87|4156.27|4157.62|4157.02|4156.49|4155.89|138
1647330800000|2022-03-15 07:53:20|4156.62|4156.02|4156.87|4156.27|4156.99|4156.39|4156.37|4155.77|697
1647330810000|2022-03-15 07:53:30|4156.74|4156.14|4157.12|4156.52|4157.87|4157.27|4156.62|4156.02|106
1647330820000|2022-03-15 07:53:40|4157.24|4156.64|4157.12|4156.52|4157.24|4156.64|4156.37|4155.77|104
1647330830000|2022-03-15 07:53:50|4156.99|4156.39|4156.49|4155.89|4157.24|4156.64|4156.37|4155.77|53
1647330840000|2022-03-15 07:54:00|4156.37|4155.77|4157.12|4156.52|4157.12|4156.52|4156.24|4155.64|43
1647330850000|2022-03-15 07:54:10|4157.24|4156.64|4157.12|4156.52|4157.37|4156.77|4157.12|4156.52|25
1647330860000|2022-03-15 07:54:20|4157.62|4157.02|4157.37|4156.77|4157.62|4157.02|4157.12|4156.52|37
1647330870000|2022-03-15 07:54:30|4157.12|4156.52|4156.12|4155.52|4157.12|4156.52|4156.12|4155.52|41
1647330880000|2022-03-15 07:54:40|4155.99|4155.39|4156.37|4155.77|4156.37|4155.77|4155.99|4155.39|39
1647330890000|2022-03-15 07:54:50|4156.24|4155.64|4156.87|4156.27|4156.87|4156.27|4155.87|4155.27|39
1647330900000|2022-03-15 07:55:00|4156.99|4156.39|4157.12|4156.52|4157.12|4156.52|4156.87|4156.27|42
1647330910000|2022-03-15 07:55:10|4156.99|4156.39|4156.87|4156.27|4157.37|4156.77|4156.62|4156.02|256
1647330920000|2022-03-15 07:55:20|4156.99|4156.39|4157.12|4156.52|4157.24|4156.64|4156.62|4156.02|20
1647330930000|2022-03-15 07:55:30|4156.62|4156.02|4156.62|4156.02|4156.74|4156.14|4156.37|4155.77|42
1647330940000|2022-03-15 07:55:40|4156.49|4155.89|4157.24|4156.64|4157.37|4156.77|4156.37|4155.77|39
1647330950000|2022-03-15 07:55:50|4157.37|4156.77|4157.49|4156.89|4157.62|4157.02|4157.12|4156.52|41
1647330960000|2022-03-15 07:56:00|4157.37|4156.77|4157.37|4156.77|4157.49|4156.89|4156.87|4156.27|22
1647330970000|2022-03-15 07:56:10|4157.24|4156.64|4157.62|4157.02|4157.87|4157.27|4157.24|4156.64|44
1647330980000|2022-03-15 07:56:20|4157.49|4156.89|4158.37|4157.77|4158.37|4157.77|4157.49|4156.89|196
1647330990000|2022-03-15 07:56:30|4158.24|4157.64|4158.12|4157.52|4158.24|4157.64|4157.74|4157.14|71
1647331000000|2022-03-15 07:56:40|4158.24|4157.64|4157.62|4157.02|4158.37|4157.77|4157.62|4157.02|55
1647331010000|2022-03-15 07:56:50|4157.49|4156.89|4156.99|4156.39|4157.62|4157.02|4156.49|4155.89|117
1647331020000|2022-03-15 07:57:00|4156.87|4156.27|4157.12|4156.52|4157.37|4156.77|4156.87|4156.27|52
1647331030000|2022-03-15 07:57:10|4156.99|4156.39|4156.24|4155.64|4157.24|4156.64|4156.24|4155.64|232
1647331040000|2022-03-15 07:57:20|4156.12|4155.52|4156.37|4155.77|4157.62|4157.02|4156.12|4155.52|74
1647331050000|2022-03-15 07:57:30|4156.24|4155.64|4156.37|4155.77|4156.37|4155.77|4156.12|4155.52|23
1647331060000|2022-03-15 07:57:40|4156.62|4156.02|4156.49|4155.89|4156.87|4156.27|4156.37|4155.77|26
1647331070000|2022-03-15 07:57:50|4156.37|4155.77|4156.12|4155.52|4156.49|4155.89|4156.12|4155.52|24
1647331080000|2022-03-15 07:58:00|4156.37|4155.77|4156.87|4156.27|4157.12|4156.52|4156.24|4155.64|75
1647331090000|2022-03-15 07:58:10|4156.99|4156.39|4156.62|4156.02|4157.37|4156.77|4156.49|4155.89|50
1647331100000|2022-03-15 07:58:20|4156.49|4155.89|4156.87|4156.27|4156.99|4156.39|4156.37|4155.77|33
1647331110000|2022-03-15 07:58:30|4156.74|4156.14|4156.87|4156.27|4157.37|4156.77|4156.74|4156.14|29
1647331120000|2022-03-15 07:58:40|4157.12|4156.52|4157.12|4156.52|4157.37|4156.77|4156.62|4156.02|493
1647331130000|2022-03-15 07:58:50|4157.24|4156.64|4157.74|4157.14|4157.74|4157.14|4157.12|4156.52|40
1647331140000|2022-03-15 07:59:00|4157.62|4157.02|4157.74|4157.14|4157.87|4157.27|4157.24|4156.64|237
1647331150000|2022-03-15 07:59:10|4157.62|4157.02|4157.87|4157.27|4157.87|4157.27|4157.37|4156.77|48
1647331160000|2022-03-15 07:59:20|4157.74|4157.14|4157.87|4157.27|4158.12|4157.52|4157.74|4157.14|27
1647331170000|2022-03-15 07:59:30|4157.74|4157.14|4158.12|4157.52|4158.12|4157.52|4157.62|4157.02|37
1647331180000|2022-03-15 07:59:40|4157.99|4157.39|4158.74|4158.14|4158.74|4158.14|4157.74|4157.14|57
1647331190000|2022-03-15 07:59:50|4158.87|4158.27|4159.24|4158.64|4159.87|4159.27|4158.74|4158.14|132
1647331200000|2022-03-15 08:00:00|4159.37|4158.77|4158.87|4158.27|4159.99|4159.39|4158.12|4157.52|556
1647331210000|2022-03-15 08:00:10|4158.74|4158.14|4158.87|4158.27|4160.12|4159.52|4158.12|4157.52|273
1647331220000|2022-03-15 08:00:20|4159.24|4158.64|4159.12|4158.52|4159.87|4159.27|4158.87|4158.27|146
1647331230000|2022-03-15 08:00:30|4159.37|4158.77|4159.62|4159.02|4159.62|4159.02|4159.12|4158.52|93
1647331240000|2022-03-15 08:00:40|4159.49|4158.89|4159.12|4158.52|4159.62|4159.02|4158.87|4158.27|79
1647331250000|2022-03-15 08:00:50|4159.37|4158.77|4159.87|4159.27|4159.87|4159.27|4158.87|4158.27|110
1647331260000|2022-03-15 08:01:00|4160.12|4159.52|4159.37|4158.77|4161.12|4160.52|4159.37|4158.77|208
1647331270000|2022-03-15 08:01:10|4159.49|4158.89|4159.62|4159.02|4160.24|4159.64|4159.49|4158.89|88
1647331280000|2022-03-15 08:01:20|4159.74|4159.14|4159.99|4159.39|4160.37|4159.77|4159.74|4159.14|39
1647331290000|2022-03-15 08:01:30|4160.12|4159.52|4158.99|4158.39|4160.12|4159.52|4158.87|4158.27|73
1647331300000|2022-03-15 08:01:40|4159.12|4158.52|4156.12|4155.52|4159.62|4159.02|4156.12|4155.52|173
1647331310000|2022-03-15 08:01:50|4156.37|4155.77|4155.62|4155.02|4156.37|4155.77|4155.49|4154.89|114
1647331320000|2022-03-15 08:02:00|4155.49|4154.89|4155.87|4155.27|4156.99|4156.39|4155.37|4154.77|153
1647331330000|2022-03-15 08:02:10|4155.99|4155.39|4155.37|4154.77|4156.24|4155.64|4155.37|4154.77|122
1647331340000|2022-03-15 08:02:20|4154.99|4154.39|4155.62|4155.02|4155.87|4155.27|4154.99|4154.39|113
1647331350000|2022-03-15 08:02:30|4155.49|4154.89|4153.99|4153.39|4155.49|4154.89|4153.99|4153.39|157
1647331360000|2022-03-15 08:02:40|4154.12|4153.52|4154.62|4154.02|4154.99|4154.39|4153.87|4153.27|168
1647331370000|2022-03-15 08:02:50|4154.37|4153.77|4154.37|4153.77|4154.62|4154.02|4153.87|4153.27|99
1647331380000|2022-03-15 08:03:00|4154.62|4154.02|4154.37|4153.77|4155.37|4154.77|4154.37|4153.77|193
1647331390000|2022-03-15 08:03:10|4154.62|4154.02|4154.87|4154.27|4155.12|4154.52|4154.49|4153.89|74
1647331400000|2022-03-15 08:03:20|4154.62|4154.02|4154.62|4154.02|4155.37|4154.77|4154.49|4153.89|62
1647331410000|2022-03-15 08:03:30|4154.87|4154.27|4155.12|4154.52|4155.12|4154.52|4154.74|4154.14|48
1647331420000|2022-03-15 08:03:40|4155.49|4154.89|4156.12|4155.52|4156.49|4155.89|4155.12|4154.52|76
1647331430000|2022-03-15 08:03:50|4155.99|4155.39|4155.87|4155.27|4156.24|4155.64|4155.62|4155.02|30
1647331440000|2022-03-15 08:04:00|4155.62|4155.02|4156.37|4155.77|4156.87|4156.27|4155.62|4155.02|76
1647331450000|2022-03-15 08:04:10|4156.24|4155.64|4156.12|4155.52|4156.37|4155.77|4155.87|4155.27|44
1647331460000|2022-03-15 08:04:20|4156.24|4155.64|4157.12|4156.52|4157.24|4156.64|4156.12|4155.52|109
1647331470000|2022-03-15 08:04:30|4157.37|4156.77|4159.62|4159.02|4159.62|4159.02|4157.37|4156.77|140
1647331480000|2022-03-15 08:04:40|4159.37|4158.77|4158.37|4157.77|4159.99|4159.39|4158.37|4157.77|113
1647331490000|2022-03-15 08:04:50|4158.49|4157.89|4158.62|4158.02|4158.87|4158.27|4158.12|4157.52|77
1647331500000|2022-03-15 08:05:00|4158.87|4158.27|4158.24|4157.64|4158.87|4158.27|4158.12|4157.52|306
1647331510000|2022-03-15 08:05:10|4158.37|4157.77|4162.37|4161.77|4162.37|4161.77|4158.37|4157.77|339
1647331520000|2022-03-15 08:05:20|4162.62|4162.02|4160.62|4160.02|4162.62|4162.02|4160.62|4160.02|142
1647331530000|2022-03-15 08:05:30|4160.87|4160.27|4160.74|4160.14|4161.37|4160.77|4160.24|4159.64|111
1647331540000|2022-03-15 08:05:40|4160.87|4160.27|4161.62|4161.02|4161.62|4161.02|4160.37|4159.77|66
1647331550000|2022-03-15 08:05:50|4161.24|4160.64|4160.62|4160.02|4161.62|4161.02|4160.37|4159.77|72
1647331560000|2022-03-15 08:06:00|4160.49|4159.89|4161.24|4160.64|4161.62|4161.02|4160.49|4159.89|68
1647331570000|2022-03-15 08:06:10|4161.37|4160.77|4161.37|4160.77|4161.62|4161.02|4160.37|4159.77|248
1647331580000|2022-03-15 08:06:20|4161.24|4160.64|4162.37|4161.77|4162.87|4162.27|4160.99|4160.39|82
1647331590000|2022-03-15 08:06:30|4162.49|4161.89|4162.74|4162.14|4162.87|4162.27|4161.99|4161.39|87
1647331600000|2022-03-15 08:06:40|4162.87|4162.27|4163.12|4162.52|4163.37|4162.77|4162.37|4161.77|159
1647331610000|2022-03-15 08:06:50|4162.87|4162.27|4162.37|4161.77|4162.99|4162.39|4162.12|4161.52|70
1647331620000|2022-03-15 08:07:00|4162.62|4162.02|4164.12|4163.52|4164.12|4163.52|4162.62|4162.02|175
1647331630000|2022-03-15 08:07:10|4164.49|4163.89|4164.12|4163.52|4165.12|4164.52|4163.87|4163.27|167
1647331640000|2022-03-15 08:07:20|4164.24|4163.64|4163.12|4162.52|4164.37|4163.77|4163.12|4162.52|54
1647331650000|2022-03-15 08:07:30|4162.99|4162.39|4167.37|4166.77|4169.37|4168.77|4162.99|4162.39|1562
1647331660000|2022-03-15 08:07:40|4167.62|4167.02|4167.37|4166.77|4167.87|4167.27|4167.24|4166.64|105
1647331670000|2022-03-15 08:07:50|4167.24|4166.64|4176.12|4175.52|4176.87|4176.27|4167.24|4166.64|1165
1647331680000|2022-03-15 08:08:00|4175.87|4175.27|4176.12|4175.52|4178.37|4177.77|4175.87|4175.27|459
1647331690000|2022-03-15 08:08:10|4176.24|4175.64|4175.99|4175.39|4176.49|4175.89|4175.49|4174.89|347
1647331700000|2022-03-15 08:08:20|4175.37|4174.77|4175.62|4175.02|4176.37|4175.77|4175.24|4174.64|283
1647331710000|2022-03-15 08:08:30|4175.49|4174.89|4174.62|4174.02|4175.74|4175.14|4173.99|4173.39|273
1647331720000|2022-03-15 08:08:40|4174.87|4174.27|4172.62|4172.02|4174.87|4174.27|4172.62|4172.02|244
1647331730000|2022-03-15 08:08:50|4173.12|4172.52|4174.12|4173.52|4174.12|4173.52|4173.12|4172.52|113
1647331740000|2022-03-15 08:09:00|4173.99|4173.39|4172.99|4172.39|4174.37|4173.77|4172.99|4172.39|191
1647331750000|2022-03-15 08:09:10|4173.12|4172.52|4171.62|4171.02|4173.12|4172.52|4171.62|4171.02|156
1647331760000|2022-03-15 08:09:20|4171.87|4171.27|4170.74|4170.14|4171.87|4171.27|4170.74|4170.14|183
1647331770000|2022-03-15 08:09:30|4170.62|4170.02|4169.37|4168.77|4170.74|4170.14|4169.37|4168.77|119
1647331780000|2022-03-15 08:09:40|4169.62|4169.02|4169.87|4169.27|4170.12|4169.52|4169.12|4168.52|161
1647331790000|2022-03-15 08:09:50|4169.37|4168.77|4166.62|4166.02|4170.49|4169.89|4165.87|4165.27|1350
1647331800000|2022-03-15 08:10:00|4166.37|4165.77|4164.87|4164.27|4166.37|4165.77|4163.87|4163.27|626
1647331810000|2022-03-15 08:10:10|4164.99|4164.39|4164.12|4163.52|4165.37|4164.77|4163.74|4163.14|130
1647331820000|2022-03-15 08:10:20|4164.49|4163.89|4164.62|4164.02|4164.87|4164.27|4163.99|4163.39|212
1647331830000|2022-03-15 08:10:30|4164.74|4164.14|4163.37|4162.77|4164.74|4164.14|4163.24|4162.64|204
1647331840000|2022-03-15 08:10:40|4163.49|4162.89|4164.37|4163.77|4165.62|4165.02|4163.49|4162.89|461
1647331850000|2022-03-15 08:10:50|4164.12|4163.52|4163.99|4163.39|4164.12|4163.52|4163.62|4163.02|71
1647331860000|2022-03-15 08:11:00|4164.12|4163.52|4165.12|4164.52|4165.24|4164.64|4164.12|4163.52|159
1647331870000|2022-03-15 08:11:10|4165.37|4164.77|4165.62|4165.02|4165.87|4165.27|4165.12|4164.52|79
1647331880000|2022-03-15 08:11:20|4165.87|4165.27|4164.62|4164.02|4165.87|4165.27|4164.62|4164.02|77
1647331890000|2022-03-15 08:11:30|4164.87|4164.27|4163.74|4163.14|4165.12|4164.52|4163.74|4163.14|97
1647331900000|2022-03-15 08:11:40|4163.62|4163.02|4163.62|4163.02|4163.99|4163.39|4162.87|4162.27|96
1647331910000|2022-03-15 08:11:50|4163.87|4163.27|4162.99|4162.39|4164.12|4163.52|4162.62|4162.02|108
1647331920000|2022-03-15 08:12:00|4163.37|4162.77|4163.62|4163.02|4163.74|4163.14|4163.12|4162.52|36
1647331930000|2022-03-15 08:12:10|4163.37|4162.77|4163.12|4162.52|4163.62|4163.02|4162.24|4161.64|109
1647331940000|2022-03-15 08:12:20|4162.74|4162.14|4162.37|4161.77|4162.87|4162.27|4162.24|4161.64|55
1647331950000|2022-03-15 08:12:30|4162.62|4162.02|4162.12|4161.52|4162.74|4162.14|4161.49|4160.89|130
1647331960000|2022-03-15 08:12:40|4161.99|4161.39|4161.87|4161.27|4162.62|4162.02|4161.87|4161.27|846
1647331970000|2022-03-15 08:12:50|4161.62|4161.02|4161.62|4161.02|4161.87|4161.27|4160.62|4160.02|80
1647331980000|2022-03-15 08:13:00|4161.49|4160.89|4160.49|4159.89|4161.62|4161.02|4159.74|4159.14|136
1647331990000|2022-03-15 08:13:10|4160.37|4159.77|4161.87|4161.27|4161.87|4161.27|4160.37|4159.77|528
1647332000000|2022-03-15 08:13:20|4161.99|4161.39|4162.62|4162.02|4162.62|4162.02|4161.87|4161.27|51
1647332010000|2022-03-15 08:13:30|4162.99|4162.39|4162.99|4162.39|4163.62|4163.02|4162.62|4162.02|99
1647332020000|2022-03-15 08:13:40|4163.12|4162.52|4162.87|4162.27|4163.24|4162.64|4162.49|4161.89|38
1647332030000|2022-03-15 08:13:50|4162.99|4162.39|4162.37|4161.77|4163.24|4162.64|4162.24|4161.64|588
1647332040000|2022-03-15 08:14:00|4162.74|4162.14|4163.37|4162.77|4163.49|4162.89|4162.74|4162.14|80
1647332050000|2022-03-15 08:14:10|4163.24|4162.64|4162.74|4162.14|4163.37|4162.77|4162.62|4162.02|408
1647332060000|2022-03-15 08:14:20|4162.87|4162.27|4162.37|4161.77|4163.37|4162.77|4162.37|4161.77|41
1647332070000|2022-03-15 08:14:30|4162.62|4162.02|4161.24|4160.64|4162.62|4162.02|4160.62|4160.02|211
1647332080000|2022-03-15 08:14:40|4161.12|4160.52|4160.24|4159.64|4161.37|4160.77|4160.12|4159.52|92
1647332090000|2022-03-15 08:14:50|4160.37|4159.77|4161.62|4161.02|4162.12|4161.52|4160.12|4159.52|91
1647332100000|2022-03-15 08:15:00|4161.74|4161.14|4160.99|4160.39|4161.74|4161.14|4160.62|4160.02|73
1647332110000|2022-03-15 08:15:10|4160.62|4160.02|4160.62|4160.02|4160.99|4160.39|4160.49|4159.89|45
1647332120000|2022-03-15 08:15:20|4160.87|4160.27|4160.62|4160.02|4161.49|4160.89|4160.37|4159.77|93
1647332130000|2022-03-15 08:15:30|4160.49|4159.89|4160.12|4159.52|4160.74|4160.14|4159.87|4159.27|21
1647332140000|2022-03-15 08:15:40|4160.24|4159.64|4160.74|4160.14|4160.74|4160.14|4160.24|4159.64|101
1647332150000|2022-03-15 08:15:50|4160.62|4160.02|4160.37|4159.77|4160.62|4160.02|4160.12|4159.52|17
1647332160000|2022-03-15 08:16:00|4160.24|4159.64|4159.87|4159.27|4160.37|4159.77|4159.62|4159.02|93
1647332170000|2022-03-15 08:16:10|4159.62|4159.02|4159.37|4158.77|4159.87|4159.27|4159.24|4158.64|85
1647332180000|2022-03-15 08:16:20|4159.24|4158.64|4158.87|4158.27|4159.62|4159.02|4158.87|4158.27|60
1647332190000|2022-03-15 08:16:30|4159.12|4158.52|4159.24|4158.64|4159.24|4158.64|4158.87|4158.27|92
1647332200000|2022-03-15 08:16:40|4159.12|4158.52|4158.37|4157.77|4159.24|4158.64|4158.12|4157.52|79
1647332210000|2022-03-15 08:16:50|4158.12|4157.52|4159.24|4158.64|4159.37|4158.77|4157.87|4157.27|73
1647332220000|2022-03-15 08:17:00|4159.37|4158.77|4160.12|4159.52|4160.62|4160.02|4159.37|4158.77|136
1647332230000|2022-03-15 08:17:10|4159.87|4159.27|4159.37|4158.77|4160.37|4159.77|4159.24|4158.64|81
1647332240000|2022-03-15 08:17:20|4159.62|4159.02|4160.37|4159.77|4160.37|4159.77|4159.37|4158.77|49
1647332250000|2022-03-15 08:17:30|4160.24|4159.64|4159.49|4158.89|4160.37|4159.77|4159.49|4158.89|38
1647332260000|2022-03-15 08:17:40|4159.62|4159.02|4159.37|4158.77|4160.12|4159.52|4159.37|4158.77|84
1647332270000|2022-03-15 08:17:50|4159.49|4158.89|4160.37|4159.77|4160.49|4159.89|4159.49|4158.89|49
1647332280000|2022-03-15 08:18:00|4160.12|4159.52|4159.62|4159.02|4160.37|4159.77|4159.62|4159.02|56
1647332290000|2022-03-15 08:18:10|4159.49|4158.89|4160.37|4159.77|4160.62|4160.02|4159.37|4158.77|50
1647332300000|2022-03-15 08:18:20|4160.12|4159.52|4159.87|4159.27|4160.24|4159.64|4159.37|4158.77|77
1647332310000|2022-03-15 08:18:30|4159.62|4159.02|4158.62|4158.02|4159.87|4159.27|4158.62|4158.02|50
1647332320000|2022-03-15 08:18:40|4158.74|4158.14|4159.37|4158.77|4159.37|4158.77|4158.62|4158.02|24
1647332330000|2022-03-15 08:18:50|4159.12|4158.52|4159.12|4158.52|4159.62|4159.02|4158.74|4158.14|89
1647332340000|2022-03-15 08:19:00|4158.99|4158.39|4159.12|4158.52|4159.49|4158.89|4158.87|4158.27|65
1647332350000|2022-03-15 08:19:10|4159.24|4158.64|4159.62|4159.02|4159.99|4159.39|4159.24|4158.64|112
1647332360000|2022-03-15 08:19:20|4159.37|4158.77|4158.99|4158.39|4159.87|4159.27|4158.99|4158.39|316
1647332370000|2022-03-15 08:19:30|4158.87|4158.27|4159.12|4158.52|4159.12|4158.52|4158.62|4158.02|58
1647332380000|2022-03-15 08:19:40|4159.24|4158.64|4156.62|4156.02|4159.24|4158.64|4156.62|4156.02|173
1647332390000|2022-03-15 08:19:50|4156.37|4155.77|4156.99|4156.39|4156.99|4156.39|4155.87|4155.27|97
1647332400000|2022-03-15 08:20:00|4156.87|4156.27|4156.37|4155.77|4157.62|4157.02|4156.37|4155.77|69
1647332410000|2022-03-15 08:20:10|4156.62|4156.02|4156.12|4155.52|4156.87|4156.27|4155.87|4155.27|180
1647332420000|2022-03-15 08:20:20|4156.24|4155.64|4156.87|4156.27|4156.87|4156.27|4156.24|4155.64|70
1647332430000|2022-03-15 08:20:30|4157.37|4156.77|4158.37|4157.77|4158.74|4158.14|4157.37|4156.77|115
1647332440000|2022-03-15 08:20:40|4158.62|4158.02|4158.87|4158.27|4159.12|4158.52|4158.12|4157.52|84
1647332450000|2022-03-15 08:20:50|4158.74|4158.14|4157.74|4157.14|4158.74|4158.14|4157.74|4157.14|84
1647332460000|2022-03-15 08:21:00|4157.49|4156.89|4158.37|4157.77|4158.37|4157.77|4157.49|4156.89|47
1647332470000|2022-03-15 08:21:10|4157.87|4157.27|4157.87|4157.27|4157.87|4157.27|4157.62|4157.02|42
1647332480000|2022-03-15 08:21:20|4157.62|4157.02|4157.62|4157.02|4157.87|4157.27|4157.37|4156.77|18
1647332490000|2022-03-15 08:21:30|4157.74|4157.14|4158.12|4157.52|4158.24|4157.64|4157.62|4157.02|30
1647332500000|2022-03-15 08:21:40|4158.37|4157.77|4158.37|4157.77|4158.74|4158.14|4158.12|4157.52|76
1647332510000|2022-03-15 08:21:50|4158.12|4157.52|4157.12|4156.52|4158.12|4157.52|4156.99|4156.39|46
1647332520000|2022-03-15 08:22:00|4156.99|4156.39|4154.24|4153.64|4156.99|4156.39|4154.24|4153.64|238
1647332530000|2022-03-15 08:22:10|4154.12|4153.52|4153.12|4152.52|4154.24|4153.64|4152.74|4152.14|190
1647332540000|2022-03-15 08:22:20|4152.99|4152.39|4152.74|4152.14|4153.37|4152.77|4152.62|4152.02|115
1647332550000|2022-03-15 08:22:30|4152.62|4152.02|4152.74|4152.14|4152.87|4152.27|4152.12|4151.52|96
1647332560000|2022-03-15 08:22:40|4152.62|4152.02|4152.37|4151.77|4153.37|4152.77|4152.37|4151.77|110
1647332570000|2022-03-15 08:22:50|4152.49|4151.89|4152.24|4151.64|4152.87|4152.27|4151.87|4151.27|165
1647332580000|2022-03-15 08:23:00|4152.12|4151.52|4153.12|4152.52|4153.12|4152.52|4152.12|4151.52|77
1647332590000|2022-03-15 08:23:10|4153.37|4152.77|4152.49|4151.89|4153.37|4152.77|4152.12|4151.52|92
1647332600000|2022-03-15 08:23:20|4152.37|4151.77|4151.49|4150.89|4152.49|4151.89|4151.37|4150.77|85
1647332610000|2022-03-15 08:23:30|4151.37|4150.77|4151.87|4151.27|4152.12|4151.52|4151.37|4150.77|50
1647332620000|2022-03-15 08:23:40|4152.12|4151.52|4152.87|4152.27|4153.37|4152.77|4152.12|4151.52|84
1647332630000|2022-03-15 08:23:50|4152.99|4152.39|4152.87|4152.27|4153.37|4152.77|4152.87|4152.27|48
1647332640000|2022-03-15 08:24:00|4152.74|4152.14|4153.37|4152.77|4153.62|4153.02|4152.62|4152.02|53
1647332650000|2022-03-15 08:24:10|4153.62|4153.02|4153.24|4152.64|4153.62|4153.02|4152.87|4152.27|39
1647332660000|2022-03-15 08:24:20|4153.37|4152.77|4153.62|4153.02|4154.12|4153.52|4153.37|4152.77|54
1647332670000|2022-03-15 08:24:30|4153.49|4152.89|4153.24|4152.64|4153.62|4153.02|4153.12|4152.52|32
1647332680000|2022-03-15 08:24:40|4153.12|4152.52|4153.74|4153.14|4153.74|4153.14|4152.99|4152.39|35
1647332690000|2022-03-15 08:24:50|4153.87|4153.27|4154.12|4153.52|4154.12|4153.52|4153.87|4153.27|67
1647332700000|2022-03-15 08:25:00|4153.62|4153.02|4154.12|4153.52|4154.62|4154.02|4153.62|4153.02|71
1647332710000|2022-03-15 08:25:10|4154.24|4153.64|4154.37|4153.77|4154.62|4154.02|4153.37|4152.77|46
1647332720000|2022-03-15 08:25:20|4154.24|4153.64|4155.12|4154.52|4155.37|4154.77|4154.12|4153.52|191
1647332730000|2022-03-15 08:25:30|4155.24|4154.64|4155.37|4154.77|4155.62|4155.02|4154.87|4154.27|142
1647332740000|2022-03-15 08:25:40|4155.49|4154.89|4154.87|4154.27|4155.62|4155.02|4154.87|4154.27|43
1647332750000|2022-03-15 08:25:50|4154.74|4154.14|4154.62|4154.02|4155.37|4154.77|4154.49|4153.89|150
1647332760000|2022-03-15 08:26:00|4154.49|4153.89|4154.49|4153.89|4154.87|4154.27|4154.37|4153.77|60
1647332770000|2022-03-15 08:26:10|4154.62|4154.02|4154.74|4154.14|4154.74|4154.14|4154.24|4153.64|85
1647332780000|2022-03-15 08:26:20|4154.87|4154.27|4154.87|4154.27|4155.12|4154.52|4154.49|4153.89|22
1647332790000|2022-03-15 08:26:30|4155.24|4154.64|4155.12|4154.52|4155.24|4154.64|4154.87|4154.27|40
1647332800000|2022-03-15 08:26:40|4154.87|4154.27|4154.87|4154.27|4155.24|4154.64|4154.87|4154.27|465
1647332810000|2022-03-15 08:26:50|4155.12|4154.52|4155.62|4155.02|4156.12|4155.52|4155.12|4154.52|74
1647332820000|2022-03-15 08:27:00|4155.74|4155.14|4156.62|4156.02|4156.87|4156.27|4155.74|4155.14|66
1647332830000|2022-03-15 08:27:10|4156.37|4155.77|4156.99|4156.39|4156.99|4156.39|4156.37|4155.77|67
1647332840000|2022-03-15 08:27:20|4157.37|4156.77|4158.12|4157.52|4158.12|4157.52|4157.37|4156.77|70
1647332850000|2022-03-15 08:27:30|4157.99|4157.39|4157.87|4157.27|4158.37|4157.77|4157.62|4157.02|50
1647332860000|2022-03-15 08:27:40|4158.12|4157.52|4157.12|4156.52|4158.12|4157.52|4156.99|4156.39|68
1647332870000|2022-03-15 08:27:50|4157.37|4156.77|4156.87|4156.27|4157.87|4157.27|4156.87|4156.27|39
1647332880000|2022-03-15 08:28:00|4156.62|4156.02|4156.62|4156.02|4156.99|4156.39|4155.87|4155.27|68
1647332890000|2022-03-15 08:28:10|4156.49|4155.89|4156.49|4155.89|4156.62|4156.02|4155.49|4154.89|93
1647332900000|2022-03-15 08:28:20|4156.37|4155.77|4155.87|4155.27|4156.62|4156.02|4155.62|4155.02|84
1647332910000|2022-03-15 08:28:30|4155.99|4155.39|4154.37|4153.77|4155.99|4155.39|4154.37|4153.77|118
1647332920000|2022-03-15 08:28:40|4154.12|4153.52|4154.87|4154.27|4155.24|4154.64|4154.12|4153.52|82
1647332930000|2022-03-15 08:28:50|4155.12|4154.52|4153.49|4152.89|4155.12|4154.52|4153.49|4152.89|68
1647332940000|2022-03-15 08:29:00|4153.62|4153.02|4153.37|4152.77|4154.12|4153.52|4153.37|4152.77|135
1647332950000|2022-03-15 08:29:10|4153.24|4152.64|4153.62|4153.02|4153.74|4153.14|4152.62|4152.02|163
1647332960000|2022-03-15 08:29:20|4153.49|4152.89|4154.49|4153.89|4154.62|4154.02|4153.49|4152.89|67
1647332970000|2022-03-15 08:29:30|4154.37|4153.77|4155.74|4155.14|4157.12|4156.52|4154.37|4153.77|114
1647332980000|2022-03-15 08:29:40|4155.49|4154.89|4154.87|4154.27|4155.62|4155.02|4154.62|4154.02|59
1647332990000|2022-03-15 08:29:50|4154.99|4154.39|4154.87|4154.27|4154.99|4154.39|4154.62|4154.02|46
1647333000000|2022-03-15 08:30:00|4154.74|4154.14|4153.87|4153.27|4154.87|4154.27|4153.62|4153.02|60
1647333010000|2022-03-15 08:30:10|4153.62|4153.02|4153.12|4152.52|4153.74|4153.14|4152.87|4152.27|65
1647333020000|2022-03-15 08:30:20|4152.99|4152.39|4152.37|4151.77|4153.24|4152.64|4152.12|4151.52|128
1647333030000|2022-03-15 08:30:30|4152.12|4151.52|4150.74|4150.14|4152.12|4151.52|4150.62|4150.02|210
1647333040000|2022-03-15 08:30:40|4150.99|4150.39|4149.99|4149.39|4150.99|4150.39|4149.87|4149.27|88
1647333050000|2022-03-15 08:30:50|4150.12|4149.52|4150.49|4149.89|4150.49|4149.89|4149.87|4149.27|76
1647333060000|2022-03-15 08:31:00|4150.37|4149.77|4151.49|4150.89|4151.87|4151.27|4150.12|4149.52|114
1647333070000|2022-03-15 08:31:10|4151.62|4151.02|4152.87|4152.27|4152.87|4152.27|4151.49|4150.89|100
1647333080000|2022-03-15 08:31:20|4152.99|4152.39|4152.87|4152.27|4153.24|4152.64|4152.62|4152.02|46
1647333090000|2022-03-15 08:31:30|4152.74|4152.14|4153.12|4152.52|4153.24|4152.64|4152.62|4152.02|89
1647333100000|2022-03-15 08:31:40|4152.87|4152.27|4153.12|4152.52|4153.24|4152.64|4152.74|4152.14|21
1647333110000|2022-03-15 08:31:50|4153.24|4152.64|4153.12|4152.52|4153.24|4152.64|4152.62|4152.02|21
1647333120000|2022-03-15 08:32:00|4153.24|4152.64|4152.24|4151.64|4153.37|4152.77|4152.12|4151.52|42
1647333130000|2022-03-15 08:32:10|4152.37|4151.77|4151.87|4151.27|4152.37|4151.77|4151.49|4150.89|46
1647333140000|2022-03-15 08:32:20|4151.99|4151.39|4151.62|4151.02|4152.12|4151.52|4151.37|4150.77|10
1647333150000|2022-03-15 08:32:30|4151.37|4150.77|4152.37|4151.77|4152.49|4151.89|4151.12|4150.52|78
1647333160000|2022-03-15 08:32:40|4152.49|4151.89|4153.62|4153.02|4153.74|4153.14|4152.37|4151.77|31
1647333170000|2022-03-15 08:32:50|4153.87|4153.27|4154.12|4153.52|4154.49|4153.89|4153.87|4153.27|78
1647333180000|2022-03-15 08:33:00|4154.24|4153.64|4154.62|4154.02|4154.62|4154.02|4153.87|4153.27|39
1647333190000|2022-03-15 08:33:10|4154.37|4153.77|4153.99|4153.39|4154.87|4154.27|4153.62|4153.02|82
1647333200000|2022-03-15 08:33:20|4153.87|4153.27|4153.99|4153.39|4154.12|4153.52|4153.37|4152.77|48
1647333210000|2022-03-15 08:33:30|4153.87|4153.27|4154.12|4153.52|4154.12|4153.52|4153.37|4152.77|14
1647333220000|2022-03-15 08:33:40|4154.37|4153.77|4154.24|4153.64|4154.49|4153.89|4153.99|4153.39|30
1647333230000|2022-03-15 08:33:50|4154.37|4153.77|4154.49|4153.89|4154.87|4154.27|4154.37|4153.77|39
1647333240000|2022-03-15 08:34:00|4154.62|4154.02|4154.37|4153.77|4154.87|4154.27|4154.37|4153.77|29
1647333250000|2022-03-15 08:34:10|4154.62|4154.02|4154.24|4153.64|4154.87|4154.27|4153.87|4153.27|68
1647333260000|2022-03-15 08:34:20|4154.37|4153.77|4153.87|4153.27|4154.37|4153.77|4153.74|4153.14|25
1647333270000|2022-03-15 08:34:30|4153.62|4153.02|4153.87|4153.27|4154.12|4153.52|4153.37|4152.77|89
1647333280000|2022-03-15 08:34:40|4153.74|4153.14|4154.12|4153.52|4154.12|4153.52|4153.62|4153.02|127
1647333290000|2022-03-15 08:34:50|4153.87|4153.27|4154.62|4154.02|4154.74|4154.14|4153.62|4153.02|69
1647333300000|2022-03-15 08:35:00|4154.74|4154.14|4155.37|4154.77|4155.37|4154.77|4154.37|4153.77|46
1647333310000|2022-03-15 08:35:10|4155.62|4155.02|4156.49|4155.89|4156.74|4156.14|4155.62|4155.02|107
1647333320000|2022-03-15 08:35:20|4156.37|4155.77|4155.87|4155.27|4156.37|4155.77|4155.87|4155.27|247
1647333330000|2022-03-15 08:35:30|4155.74|4155.14|4155.24|4154.64|4155.87|4155.27|4155.12|4154.52|54
1647333340000|2022-03-15 08:35:40|4155.12|4154.52|4154.49|4153.89|4155.12|4154.52|4154.12|4153.52|48
1647333350000|2022-03-15 08:35:50|4154.62|4154.02|4154.37|4153.77|4154.87|4154.27|4154.24|4153.64|92
1647333360000|2022-03-15 08:36:00|4154.24|4153.64|4154.12|4153.52|4154.87|4154.27|4154.12|4153.52|53
1647333370000|2022-03-15 08:36:10|4154.62|4154.02|4155.87|4155.27|4155.87|4155.27|4154.62|4154.02|85
1647333380000|2022-03-15 08:36:20|4155.99|4155.39|4156.37|4155.77|4156.87|4156.27|4155.87|4155.27|616
1647333390000|2022-03-15 08:36:30|4156.62|4156.02|4157.62|4157.02|4157.62|4157.02|4156.62|4156.02|114
1647333400000|2022-03-15 08:36:40|4157.37|4156.77|4156.37|4155.77|4157.37|4156.77|4156.37|4155.77|53
1647333410000|2022-03-15 08:36:50|4156.62|4156.02|4155.12|4154.52|4156.74|4156.14|4154.99|4154.39|105
1647333420000|2022-03-15 08:37:00|4154.99|4154.39|4155.24|4154.64|4155.37|4154.77|4154.87|4154.27|44
1647333430000|2022-03-15 08:37:10|4155.37|4154.77|4155.62|4155.02|4155.62|4155.02|4155.12|4154.52|13
1647333440000|2022-03-15 08:37:20|4155.49|4154.89|4155.37|4154.77|4155.62|4155.02|4155.12|4154.52|475
1647333450000|2022-03-15 08:37:30|4155.12|4154.52|4155.24|4154.64|4155.37|4154.77|4154.87|4154.27|27
1647333460000|2022-03-15 08:37:40|4155.12|4154.52|4155.49|4154.89|4155.87|4155.27|4155.12|4154.52|80
1647333470000|2022-03-15 08:37:50|4155.37|4154.77|4155.12|4154.52|4155.49|4154.89|4155.12|4154.52|43
1647333480000|2022-03-15 08:38:00|4154.87|4154.27|4154.12|4153.52|4154.87|4154.27|4154.12|4153.52|68
1647333490000|2022-03-15 08:38:10|4153.99|4153.39|4153.87|4153.27|4154.12|4153.52|4153.49|4152.89|59
1647333500000|2022-03-15 08:38:20|4153.99|4153.39|4153.87|4153.27|4154.37|4153.77|4153.87|4153.27|22
1647333510000|2022-03-15 08:38:30|4153.62|4153.02|4152.37|4151.77|4153.62|4153.02|4152.12|4151.52|341
1647333520000|2022-03-15 08:38:40|4152.24|4151.64|4151.87|4151.27|4152.24|4151.64|4151.37|4150.77|32
1647333530000|2022-03-15 08:38:50|4151.49|4150.89|4150.99|4150.39|4151.62|4151.02|4150.99|4150.39|319
1647333540000|2022-03-15 08:39:00|4151.12|4150.52|4151.37|4150.77|4151.87|4151.27|4150.87|4150.27|37
1647333550000|2022-03-15 08:39:10|4151.49|4150.89|4151.62|4151.02|4151.87|4151.27|4151.37|4150.77|25
1647333560000|2022-03-15 08:39:20|4151.74|4151.14|4152.12|4151.52|4152.12|4151.52|4151.62|4151.02|47
1647333570000|2022-03-15 08:39:30|4151.99|4151.39|4151.62|4151.02|4151.99|4151.39|4151.49|4150.89|58
1647333580000|2022-03-15 08:39:40|4151.87|4151.27|4151.74|4151.14|4152.37|4151.77|4151.62|4151.02|78
1647333590000|2022-03-15 08:39:50|4151.87|4151.27|4151.62|4151.02|4152.37|4151.77|4151.49|4150.89|58
1647333600000|2022-03-15 08:40:00|4151.37|4150.77|4152.12|4151.52|4152.12|4151.52|4151.12|4150.52|57
1647333610000|2022-03-15 08:40:10|4152.24|4151.64|4151.87|4151.27|4152.37|4151.77|4151.87|4151.27|55
1647333620000|2022-03-15 08:40:20|4152.12|4151.52|4153.62|4153.02|4153.62|4153.02|4151.99|4151.39|77
1647333630000|2022-03-15 08:40:30|4154.12|4153.52|4155.12|4154.52|4155.12|4154.52|4153.87|4153.27|92
1647333640000|2022-03-15 08:40:40|4154.99|4154.39|4154.37|4153.77|4154.99|4154.39|4154.37|4153.77|57
1647333650000|2022-03-15 08:40:50|4154.24|4153.64|4154.87|4154.27|4154.87|4154.27|4153.62|4153.02|115
1647333660000|2022-03-15 08:41:00|4154.74|4154.14|4155.12|4154.52|4155.62|4155.02|4154.62|4154.02|272
1647333670000|2022-03-15 08:41:10|4155.62|4155.02|4155.12|4154.52|4155.62|4155.02|4154.62|4154.02|80
1647333680000|2022-03-15 08:41:20|4155.24|4154.64|4155.37|4154.77|4155.62|4155.02|4154.99|4154.39|20
1647333690000|2022-03-15 08:41:30|4155.24|4154.64|4154.62|4154.02|4155.24|4154.64|4154.62|4154.02|20
1647333700000|2022-03-15 08:41:40|4154.87|4154.27|4155.12|4154.52|4155.12|4154.52|4154.62|4154.02|36
1647333710000|2022-03-15 08:41:50|4155.24|4154.64|4155.24|4154.64|4155.37|4154.77|4154.99|4154.39|41
1647333720000|2022-03-15 08:42:00|4155.12|4154.52|4156.12|4155.52|4156.24|4155.64|4155.12|4154.52|52
1647333730000|2022-03-15 08:42:10|4155.87|4155.27|4155.99|4155.39|4156.12|4155.52|4155.62|4155.02|57
1647333740000|2022-03-15 08:42:20|4156.12|4155.52|4156.12|4155.52|4156.24|4155.64|4155.99|4155.39|20
1647333750000|2022-03-15 08:42:30|4156.24|4155.64|4156.12|4155.52|4156.62|4156.02|4155.87|4155.27|49
1647333760000|2022-03-15 08:42:40|4155.99|4155.39|4155.37|4154.77|4155.99|4155.39|4155.37|4154.77|31
1647333770000|2022-03-15 08:42:50|4155.12|4154.52|4155.37|4154.77|4155.62|4155.02|4155.12|4154.52|46
1647333780000|2022-03-15 08:43:00|4154.49|4153.89|4155.12|4154.52|4155.37|4154.77|4154.37|4153.77|78
1647333790000|2022-03-15 08:43:10|4154.99|4154.39|4155.37|4154.77|4155.37|4154.77|4154.87|4154.27|37
1647333800000|2022-03-15 08:43:20|4155.49|4154.89|4155.62|4155.02|4155.62|4155.02|4155.12|4154.52|26
1647333810000|2022-03-15 08:43:30|4155.74|4155.14|4155.62|4155.02|4155.74|4155.14|4155.37|4154.77|17
1647333820000|2022-03-15 08:43:40|4155.74|4155.14|4156.62|4156.02|4156.62|4156.02|4155.74|4155.14|91
1647333830000|2022-03-15 08:43:50|4156.49|4155.89|4156.87|4156.27|4156.87|4156.27|4156.24|4155.64|50
1647333840000|2022-03-15 08:44:00|4156.74|4156.14|4155.99|4155.39|4157.12|4156.52|4155.99|4155.39|83
1647333850000|2022-03-15 08:44:10|4156.12|4155.52|4155.74|4155.14|4156.12|4155.52|4155.62|4155.02|28
1647333860000|2022-03-15 08:44:20|4155.87|4155.27|4154.87|4154.27|4155.87|4155.27|4154.87|4154.27|49
1647333870000|2022-03-15 08:44:30|4154.74|4154.14|4154.37|4153.77|4154.87|4154.27|4154.37|4153.77|23
1647333880000|2022-03-15 08:44:40|4154.49|4153.89|4154.37|4153.77|4154.62|4154.02|4154.37|4153.77|27
1647333890000|2022-03-15 08:44:50|4154.24|4153.64|4154.12|4153.52|4154.37|4153.77|4153.87|4153.27|31
1647333900000|2022-03-15 08:45:00|4153.99|4153.39|4153.49|4152.89|4153.99|4153.39|4153.49|4152.89|35
1647333910000|2022-03-15 08:45:10|4153.37|4152.77|4153.62|4153.02|4153.99|4153.39|4153.37|4152.77|12
1647333920000|2022-03-15 08:45:20|4153.49|4152.89|4153.87|4153.27|4153.87|4153.27|4153.37|4152.77|14
1647333930000|2022-03-15 08:45:30|4153.74|4153.14|4153.12|4152.52|4153.74|4153.14|4152.12|4151.52|83
1647333940000|2022-03-15 08:45:40|4152.87|4152.27|4152.62|4152.02|4152.99|4152.39|4152.62|4152.02|46
1647333950000|2022-03-15 08:45:50|4152.74|4152.14|4153.12|4152.52|4153.37|4152.77|4152.62|4152.02|58
1647333960000|2022-03-15 08:46:00|4152.87|4152.27|4152.62|4152.02|4153.12|4152.52|4152.62|4152.02|17
1647333970000|2022-03-15 08:46:10|4152.24|4151.64|4152.12|4151.52|4152.37|4151.77|4151.37|4150.77|77
1647333980000|2022-03-15 08:46:20|4152.24|4151.64|4151.87|4151.27|4152.37|4151.77|4151.74|4151.14|67
1647333990000|2022-03-15 08:46:30|4152.12|4151.52|4151.62|4151.02|4152.37|4151.77|4151.62|4151.02|36
1647334000000|2022-03-15 08:46:40|4151.87|4151.27|4151.62|4151.02|4152.12|4151.52|4150.87|4150.27|94
1647334010000|2022-03-15 08:46:50|4151.87|4151.27|4151.12|4150.52|4151.99|4151.39|4151.12|4150.52|519
1647334020000|2022-03-15 08:47:00|4151.37|4150.77|4151.49|4150.89|4151.62|4151.02|4151.37|4150.77|20
1647334030000|2022-03-15 08:47:10|4151.62|4151.02|4151.87|4151.27|4152.62|4152.02|4151.12|4150.52|104
1647334040000|2022-03-15 08:47:20|4151.74|4151.14|4150.12|4149.52|4151.99|4151.39|4150.12|4149.52|121
1647334050000|2022-03-15 08:47:30|4149.99|4149.39|4149.87|4149.27|4150.37|4149.77|4149.87|4149.27|87
1647334060000|2022-03-15 08:47:40|4150.12|4149.52|4150.37|4149.77|4150.62|4150.02|4150.12|4149.52|33
1647334070000|2022-03-15 08:47:50|4150.12|4149.52|4149.99|4149.39|4150.12|4149.52|4149.87|4149.27|45
1647334080000|2022-03-15 08:48:00|4149.87|4149.27|4149.37|4148.77|4150.24|4149.64|4149.37|4148.77|65
1647334090000|2022-03-15 08:48:10|4149.62|4149.02|4149.62|4149.02|4149.87|4149.27|4149.37|4148.77|43
1647334100000|2022-03-15 08:48:20|4149.49|4148.89|4149.24|4148.64|4149.62|4149.02|4149.12|4148.52|69
1647334110000|2022-03-15 08:48:30|4149.37|4148.77|4149.12|4148.52|4149.62|4149.02|4148.87|4148.27|296
1647334120000|2022-03-15 08:48:40|4148.87|4148.27|4148.87|4148.27|4148.87|4148.27|4148.12|4147.52|126
1647334130000|2022-03-15 08:48:50|4148.99|4148.39|4149.12|4148.52|4149.37|4148.77|4148.62|4148.02|62
1647334140000|2022-03-15 08:49:00|4149.24|4148.64|4149.37|4148.77|4149.49|4148.89|4149.12|4148.52|47
1647334150000|2022-03-15 08:49:10|4149.24|4148.64|4148.87|4148.27|4149.24|4148.64|4148.87|4148.27|190
1647334160000|2022-03-15 08:49:20|4148.99|4148.39|4148.74|4148.14|4148.99|4148.39|4148.37|4147.77|84
1647334170000|2022-03-15 08:49:30|4148.62|4148.02|4149.37|4148.77|4149.37|4148.77|4148.62|4148.02|6
1647334180000|2022-03-15 08:49:40|4149.62|4149.02|4149.62|4149.02|4149.74|4149.14|4149.49|4148.89|28
1647334190000|2022-03-15 08:49:50|4150.12|4149.52|4150.37|4149.77|4150.87|4150.27|4149.99|4149.39|76
1647334200000|2022-03-15 08:50:00|4150.49|4149.89|4149.87|4149.27|4150.49|4149.89|4149.87|4149.27|42
1647334210000|2022-03-15 08:50:10|4149.99|4149.39|4149.62|4149.02|4150.12|4149.52|4149.62|4149.02|27
1647334220000|2022-03-15 08:50:20|4149.49|4148.89|4148.62|4148.02|4149.49|4148.89|4148.62|4148.02|107
1647334230000|2022-03-15 08:50:30|4148.37|4147.77|4147.37|4146.77|4148.62|4148.02|4147.37|4146.77|185
1647334240000|2022-03-15 08:50:40|4147.49|4146.89|4146.24|4145.64|4147.87|4147.27|4146.24|4145.64|216
1647334250000|2022-03-15 08:50:50|4146.12|4145.52|4147.87|4147.27|4147.87|4147.27|4145.62|4145.02|172
1647334260000|2022-03-15 08:51:00|4147.62|4147.02|4148.74|4148.14|4148.87|4148.27|4147.62|4147.02|112
1647334270000|2022-03-15 08:51:10|4148.62|4148.02|4148.24|4147.64|4148.87|4148.27|4147.87|4147.27|216
1647334280000|2022-03-15 08:51:20|4148.12|4147.52|4148.87|4148.27|4148.87|4148.27|4148.12|4147.52|22
1647334290000|2022-03-15 08:51:30|4148.99|4148.39|4148.37|4147.77|4149.12|4148.52|4148.37|4147.77|38
1647334300000|2022-03-15 08:51:40|4148.49|4147.89|4148.12|4147.52|4148.49|4147.89|4147.87|4147.27|43
1647334310000|2022-03-15 08:51:50|4147.99|4147.39|4148.49|4147.89|4148.74|4148.14|4147.87|4147.27|49
1647334320000|2022-03-15 08:52:00|4148.62|4148.02|4148.12|4147.52|4148.62|4148.02|4147.62|4147.02|46
1647334330000|2022-03-15 08:52:10|4147.99|4147.39|4148.12|4147.52|4148.37|4147.77|4147.87|4147.27|33
1647334340000|2022-03-15 08:52:20|4147.99|4147.39|4147.62|4147.02|4148.62|4148.02|4147.24|4146.64|163
1647334350000|2022-03-15 08:52:30|4147.74|4147.14|4147.37|4146.77|4147.87|4147.27|4147.37|4146.77|538
1647334360000|2022-03-15 08:52:40|4147.49|4146.89|4147.24|4146.64|4147.87|4147.27|4147.12|4146.52|66
1647334370000|2022-03-15 08:52:50|4147.37|4146.77|4147.24|4146.64|4147.74|4147.14|4147.12|4146.52|26
1647334380000|2022-03-15 08:53:00|4147.12|4146.52|4147.87|4147.27|4148.12|4147.52|4147.12|4146.52|186
1647334390000|2022-03-15 08:53:10|4147.74|4147.14|4147.24|4146.64|4147.74|4147.14|4146.99|4146.39|76
1647334400000|2022-03-15 08:53:20|4147.49|4146.89|4147.12|4146.52|4147.62|4147.02|4146.87|4146.27|73
1647334410000|2022-03-15 08:53:30|4146.87|4146.27|4146.99|4146.39|4147.24|4146.64|4146.87|4146.27|23
1647334420000|2022-03-15 08:53:40|4146.87|4146.27|4147.74|4147.14|4147.74|4147.14|4146.87|4146.27|442
1647334430000|2022-03-15 08:53:50|4147.62|4147.02|4148.12|4147.52|4148.37|4147.77|4147.62|4147.02|26
1647334440000|2022-03-15 08:54:00|4147.99|4147.39|4148.37|4147.77|4148.74|4148.14|4147.99|4147.39|45
1647334450000|2022-03-15 08:54:10|4148.49|4147.89|4149.12|4148.52|4149.12|4148.52|4148.37|4147.77|191
1647334460000|2022-03-15 08:54:20|4148.99|4148.39|4149.24|4148.64|4149.37|4148.77|4148.99|4148.39|76
1647334470000|2022-03-15 08:54:30|4149.37|4148.77|4149.49|4148.89|4149.62|4149.02|4148.87|4148.27|46
1647334480000|2022-03-15 08:54:40|4149.62|4149.02|4148.87|4148.27|4149.62|4149.02|4148.87|4148.27|29
1647334490000|2022-03-15 08:54:50|4148.99|4148.39|4149.37|4148.77|4149.37|4148.77|4148.99|4148.39|17
1647334500000|2022-03-15 08:55:00|4149.49|4148.89|4148.99|4148.39|4149.74|4149.14|4148.87|4148.27|84
1647334510000|2022-03-15 08:55:10|4149.37|4148.77|4149.62|4149.02|4149.62|4149.02|4149.24|4148.64|55
1647334520000|2022-03-15 08:55:20|4149.49|4148.89|4148.74|4148.14|4149.49|4148.89|4148.62|4148.02|84
1647334530000|2022-03-15 08:55:30|4148.62|4148.02|4148.49|4147.89|4148.87|4148.27|4148.37|4147.77|28
1647334540000|2022-03-15 08:55:40|4148.37|4147.77|4147.87|4147.27|4148.37|4147.77|4147.87|4147.27|233
1647334550000|2022-03-15 08:55:50|4148.37|4147.77|4147.62|4147.02|4148.62|4148.02|4147.62|4147.02|65
1647334560000|2022-03-15 08:56:00|4147.37|4146.77|4147.37|4146.77|4147.37|4146.77|4146.87|4146.27|112
1647334570000|2022-03-15 08:56:10|4147.24|4146.64|4147.24|4146.64|4147.37|4146.77|4146.74|4146.14|127
1647334580000|2022-03-15 08:56:20|4147.12|4146.52|4146.37|4145.77|4147.24|4146.64|4146.37|4145.77|46
1647334590000|2022-03-15 08:56:30|4146.24|4145.64|4146.87|4146.27|4146.87|4146.27|4146.12|4145.52|62
1647334600000|2022-03-15 08:56:40|4146.62|4146.02|4146.37|4145.77|4146.62|4146.02|4146.24|4145.64|39
1647334610000|2022-03-15 08:56:50|4146.24|4145.64|4145.62|4145.02|4146.24|4145.64|4145.12|4144.52|338
1647334620000|2022-03-15 08:57:00|4145.87|4145.27|4146.12|4145.52|4146.12|4145.52|4145.87|4145.27|78
1647334630000|2022-03-15 08:57:10|4145.87|4145.27|4145.37|4144.77|4145.87|4145.27|4145.37|4144.77|34
1647334640000|2022-03-15 08:57:20|4145.12|4144.52|4145.37|4144.77|4145.62|4145.02|4145.12|4144.52|269
1647334650000|2022-03-15 08:57:30|4145.24|4144.64|4142.87|4142.27|4145.24|4144.64|4142.37|4141.77|837
1647334660000|2022-03-15 08:57:40|4142.74|4142.14|4143.62|4143.02|4143.62|4143.02|4142.74|4142.14|363
1647334670000|2022-03-15 08:57:50|4143.49|4142.89|4143.62|4143.02|4143.62|4143.02|4143.37|4142.77|101
1647334680000|2022-03-15 08:58:00|4143.37|4142.77|4143.62|4143.02|4143.74|4143.14|4143.37|4142.77|181
1647334690000|2022-03-15 08:58:10|4143.74|4143.14|4143.62|4143.02|4143.74|4143.14|4143.12|4142.52|63
1647334700000|2022-03-15 08:58:20|4143.74|4143.14|4143.62|4143.02|4143.74|4143.14|4143.37|4142.77|55
1647334710000|2022-03-15 08:58:30|4144.12|4143.52|4144.37|4143.77|4144.99|4144.39|4144.12|4143.52|134
1647334720000|2022-03-15 08:58:40|4144.49|4143.89|4144.49|4143.89|4144.62|4144.02|4144.37|4143.77|32
1647334730000|2022-03-15 08:58:50|4144.37|4143.77|4144.74|4144.14|4144.74|4144.14|4144.12|4143.52|43
1647334740000|2022-03-15 08:59:00|4144.62|4144.02|4144.24|4143.64|4144.62|4144.02|4144.12|4143.52|45
1647334750000|2022-03-15 08:59:10|4144.12|4143.52|4144.87|4144.27|4145.12|4144.52|4144.12|4143.52|51
1647334760000|2022-03-15 08:59:20|4145.12|4144.52|4145.37|4144.77|4145.87|4145.27|4144.87|4144.27|85
1647334770000|2022-03-15 08:59:30|4145.24|4144.64|4145.12|4144.52|4145.37|4144.77|4144.87|4144.27|112
1647334780000|2022-03-15 08:59:40|4144.87|4144.27|4144.62|4144.02|4144.99|4144.39|4144.62|4144.02|21
1647334790000|2022-03-15 08:59:50|4144.49|4143.89|4144.87|4144.27|4144.87|4144.27|4144.49|4143.89|40
1647334800000|2022-03-15 09:00:00|4144.62|4144.02|4145.12|4144.52|4145.12|4144.52|4144.37|4143.77|65
1647334810000|2022-03-15 09:00:10|4145.24|4144.64|4145.12|4144.52|4145.37|4144.77|4145.12|4144.52|23
1647334820000|2022-03-15 09:00:20|4144.99|4144.39|4145.24|4144.64|4145.37|4144.77|4144.87|4144.27|21
1647334830000|2022-03-15 09:00:30|4145.12|4144.52|4145.49|4144.89|4145.62|4145.02|4144.87|4144.27|79
1647334840000|2022-03-15 09:00:40|4145.37|4144.77|4146.12|4145.52|4146.12|4145.52|4145.37|4144.77|44
1647334850000|2022-03-15 09:00:50|||||||||15
1647334860000|2022-03-15 09:01:00|4146.62|4146.02|4146.99|4146.39|4147.24|4146.64|4146.62|4146.02|145
1647334870000|2022-03-15 09:01:10|4146.87|4146.27|4146.87|4146.27|4146.87|4146.27|4146.62|4146.02|23
1647334880000|2022-03-15 09:01:20|4146.62|4146.02|4146.62|4146.02|4146.87|4146.27|4146.62|4146.02|46
1647334890000|2022-03-15 09:01:30|4146.37|4145.77|4146.37|4145.77|4146.74|4146.14|4146.37|4145.77|38
1647334900000|2022-03-15 09:01:40|4146.12|4145.52|4146.37|4145.77|4146.62|4146.02|4146.12|4145.52|42
1647334910000|2022-03-15 09:01:50|4146.49|4145.89|4146.37|4145.77|4146.62|4146.02|4146.37|4145.77|15
1647334920000|2022-03-15 09:02:00|4146.12|4145.52|4145.74|4145.14|4146.12|4145.52|4145.62|4145.02|78
1647334930000|2022-03-15 09:02:10|4145.87|4145.27|4145.62|4145.02|4145.87|4145.27|4145.37|4144.77|74
1647334940000|2022-03-15 09:02:20|4145.49|4144.89|4145.12|4144.52|4145.62|4145.02|4145.12|4144.52|24
1647334950000|2022-03-15 09:02:30|4145.37|4144.77|4145.37|4144.77|4145.62|4145.02|4145.12|4144.52|70
1647334960000|2022-03-15 09:02:40|4145.49|4144.89|4144.74|4144.14|4145.49|4144.89|4144.74|4144.14|26
1647334970000|2022-03-15 09:02:50|4144.87|4144.27|4144.74|4144.14|4144.87|4144.27|4144.24|4143.64|40
1647334980000|2022-03-15 09:03:00|4144.62|4144.02|4144.62|4144.02|4144.74|4144.14|4144.49|4143.89|14
1647334990000|2022-03-15 09:03:10|4144.74|4144.14|4144.37|4143.77|4144.74|4144.14|4144.37|4143.77|12
1647335000000|2022-03-15 09:03:20|4144.87|4144.27|4144.99|4144.39|4145.12|4144.52|4144.87|4144.27|83
1647335010000|2022-03-15 09:03:30|4144.87|4144.27|4145.87|4145.27|4145.99|4145.39|4144.87|4144.27|39
1647335020000|2022-03-15 09:03:40|4146.37|4145.77|4146.24|4145.64|4146.87|4146.27|4146.12|4145.52|120
1647335030000|2022-03-15 09:03:50|4146.12|4145.52|4143.37|4142.77|4146.12|4145.52|4142.87|4142.27|331
1647335040000|2022-03-15 09:04:00|4143.24|4142.64|4145.49|4144.89|4145.62|4145.02|4143.24|4142.64|321
1647335050000|2022-03-15 09:04:10|4145.37|4144.77|4143.12|4142.52|4145.37|4144.77|4142.99|4142.39|285
1647335060000|2022-03-15 09:04:20|4142.87|4142.27|4144.12|4143.52|4144.37|4143.77|4142.62|4142.02|149
1647335070000|2022-03-15 09:04:30|4144.24|4143.64|4144.99|4144.39|4145.12|4144.52|4144.12|4143.52|133
1647335080000|2022-03-15 09:04:40|4145.12|4144.52|4144.49|4143.89|4145.12|4144.52|4144.37|4143.77|124
1647335090000|2022-03-15 09:04:50|4144.37|4143.77|4144.87|4144.27|4144.99|4144.39|4144.37|4143.77|62
1647335100000|2022-03-15 09:05:00|4144.62|4144.02|4143.87|4143.27|4144.74|4144.14|4143.87|4143.27|65
1647335110000|2022-03-15 09:05:10|4143.49|4142.89|4143.24|4142.64|4143.62|4143.02|4142.99|4142.39|546
1647335120000|2022-03-15 09:05:20|4143.12|4142.52|4142.37|4141.77|4143.12|4142.52|4142.37|4141.77|113
1647335130000|2022-03-15 09:05:30|4142.12|4141.52|4142.87|4142.27|4142.87|4142.27|4142.12|4141.52|121
1647335140000|2022-03-15 09:05:40|4142.62|4142.02|4142.37|4141.77|4142.62|4142.02|4142.37|4141.77|62
1647335150000|2022-03-15 09:05:50|4142.12|4141.52|4142.62|4142.02|4142.87|4142.27|4142.12|4141.52|126
1647335160000|2022-03-15 09:06:00|4142.12|4141.52|4141.62|4141.02|4142.12|4141.52|4141.37|4140.77|284
1647335170000|2022-03-15 09:06:10|4141.74|4141.14|4141.87|4141.27|4142.12|4141.52|4141.49|4140.89|99
1647335180000|2022-03-15 09:06:20|4141.62|4141.02|4141.12|4140.52|4141.62|4141.02|4141.12|4140.52|41
1647335190000|2022-03-15 09:06:30|4141.37|4140.77|4141.37|4140.77|4141.62|4141.02|4140.87|4140.27|111
1647335200000|2022-03-15 09:06:40|4141.62|4141.02|4141.49|4140.89|4141.87|4141.27|4141.49|4140.89|632
1647335210000|2022-03-15 09:06:50|4141.37|4140.77|4140.87|4140.27|4141.37|4140.77|4140.87|4140.27|52
1647335220000|2022-03-15 09:07:00|4140.74|4140.14|4140.12|4139.52|4140.74|4140.14|4139.87|4139.27|891
1647335230000|2022-03-15 09:07:10|4139.87|4139.27|4139.87|4139.27|4140.12|4139.52|4139.87|4139.27|374
1647335240000|2022-03-15 09:07:20|4140.12|4139.52|4140.37|4139.77|4140.37|4139.77|4139.99|4139.39|356
1647335250000|2022-03-15 09:07:30|4140.24|4139.64|4139.62|4139.02|4140.24|4139.64|4139.37|4138.77|246
1647335260000|2022-03-15 09:07:40|4139.37|4138.77|4139.37|4138.77|4139.62|4139.02|4139.37|4138.77|123
1647335270000|2022-03-15 09:07:50|4139.24|4138.64|4138.87|4138.27|4139.24|4138.64|4138.87|4138.27|357
1647335280000|2022-03-15 09:08:00|4138.37|4137.77|4139.87|4139.27|4139.99|4139.39|4138.37|4137.77|430
1647335290000|2022-03-15 09:08:10|4139.74|4139.14|4139.62|4139.02|4139.74|4139.14|4139.62|4139.02|39
1647335300000|2022-03-15 09:08:20|4139.87|4139.27|4139.87|4139.27|4140.12|4139.52|4139.74|4139.14|89
1647335310000|2022-03-15 09:08:30|4139.62|4139.02|4139.37|4138.77|4139.74|4139.14|4139.12|4138.52|78
1647335320000|2022-03-15 09:08:40|4139.12|4138.52|4138.62|4138.02|4139.12|4138.52|4138.37|4137.77|595
1647335330000|2022-03-15 09:08:50|4138.37|4137.77|4138.62|4138.02|4138.87|4138.27|4138.37|4137.77|239
1647335340000|2022-03-15 09:09:00|4138.74|4138.14|4138.74|4138.14|4138.74|4138.14|4138.37|4137.77|78
1647335350000|2022-03-15 09:09:10|4138.62|4138.02|4138.62|4138.02|4138.87|4138.27|4138.62|4138.02|245
1647335360000|2022-03-15 09:09:20|4138.74|4138.14|4138.74|4138.14|4138.87|4138.27|4138.62|4138.02|35
1647335370000|2022-03-15 09:09:30|4138.87|4138.27|4139.87|4139.27|4139.87|4139.27|4138.74|4138.14|277
1647335380000|2022-03-15 09:09:40|4139.99|4139.39|4140.87|4140.27|4140.87|4140.27|4139.62|4139.02|195
1647335390000|2022-03-15 09:09:50|4140.62|4140.02|4140.62|4140.02|4140.74|4140.14|4140.62|4140.02|62
1647335400000|2022-03-15 09:10:00|4140.74|4140.14|4140.62|4140.02|4140.74|4140.14|4140.49|4139.89|585
1647335410000|2022-03-15 09:10:10|4140.37|4139.77|4140.49|4139.89|4140.62|4140.02|4140.12|4139.52|72
1647335420000|2022-03-15 09:10:20|4140.62|4140.02|4140.12|4139.52|4140.87|4140.27|4140.12|4139.52|57
1647335430000|2022-03-15 09:10:30|4139.99|4139.39|4139.62|4139.02|4140.12|4139.52|4139.49|4138.89|230
1647335440000|2022-03-15 09:10:40|4139.49|4138.89|4138.87|4138.27|4139.62|4139.02|4138.74|4138.14|79
1647335450000|2022-03-15 09:10:50|4138.74|4138.14|4139.12|4138.52|4139.12|4138.52|4138.37|4137.77|121
1647335460000|2022-03-15 09:11:00|4138.99|4138.39|4139.87|4139.27|4139.99|4139.39|4138.99|4138.39|79
1647335470000|2022-03-15 09:11:10|4139.99|4139.39|4139.87|4139.27|4140.62|4140.02|4139.87|4139.27|49
1647335480000|2022-03-15 09:11:20|4140.49|4139.89|4140.62|4140.02|4140.62|4140.02|4140.12|4139.52|123
1647335490000|2022-03-15 09:11:30|4140.87|4140.27|4141.12|4140.52|4141.12|4140.52|4140.87|4140.27|93
1647335500000|2022-03-15 09:11:40|4141.37|4140.77|4142.62|4142.02|4142.62|4142.02|4141.12|4140.52|107
1647335510000|2022-03-15 09:11:50|4142.99|4142.39|4142.37|4141.77|4143.87|4143.27|4142.37|4141.77|229
1647335520000|2022-03-15 09:12:00|4142.87|4142.27|4142.62|4142.02|4142.87|4142.27|4142.49|4141.89|91
1647335530000|2022-03-15 09:12:10|4142.37|4141.77|4142.99|4142.39|4143.12|4142.52|4142.37|4141.77|60
1647335540000|2022-03-15 09:12:20|4142.87|4142.27|4142.62|4142.02|4143.62|4143.02|4142.62|4142.02|399
1647335550000|2022-03-15 09:12:30|4142.49|4141.89|4141.74|4141.14|4142.49|4141.89|4141.62|4141.02|112
1647335560000|2022-03-15 09:12:40|4141.87|4141.27|4141.74|4141.14|4141.87|4141.27|4141.24|4140.64|49
1647335570000|2022-03-15 09:12:50|4141.87|4141.27|4141.87|4141.27|4141.87|4141.27|4141.62|4141.02|114
1647335580000|2022-03-15 09:13:00|4142.12|4141.52|4141.87|4141.27|4142.49|4141.89|4141.74|4141.14|121
1647335590000|2022-03-15 09:13:10|4142.24|4141.64|4141.87|4141.27|4142.37|4141.77|4141.87|4141.27|65
1647335600000|2022-03-15 09:13:20|4142.37|4141.77|4142.37|4141.77|4142.37|4141.77|4141.99|4141.39|78
1647335610000|2022-03-15 09:13:30|4142.24|4141.64|4142.12|4141.52|4142.37|4141.77|4142.12|4141.52|150
1647335620000|2022-03-15 09:13:40|4142.24|4141.64|4142.99|4142.39|4142.99|4142.39|4142.24|4141.64|79
1647335630000|2022-03-15 09:13:50|4143.12|4142.52|4143.37|4142.77|4143.37|4142.77|4142.87|4142.27|59
1647335640000|2022-03-15 09:14:00|4143.62|4143.02|4143.99|4143.39|4144.12|4143.52|4143.62|4143.02|108
1647335650000|2022-03-15 09:14:10|4144.37|4143.77|4144.49|4143.89|4144.49|4143.89|4143.87|4143.27|69
1647335660000|2022-03-15 09:14:20|4144.37|4143.77|4144.62|4144.02|4144.87|4144.27|4144.12|4143.52|348
1647335670000|2022-03-15 09:14:30|4144.24|4143.64|4144.87|4144.27|4145.12|4144.52|4144.12|4143.52|121
1647335680000|2022-03-15 09:14:40|4144.74|4144.14|4144.62|4144.02|4144.87|4144.27|4144.49|4143.89|105
1647335690000|2022-03-15 09:14:50|4144.87|4144.27|4144.87|4144.27|4144.87|4144.27|4144.62|4144.02|61
1647335700000|2022-03-15 09:15:00|4144.74|4144.14|4144.87|4144.27|4144.87|4144.27|4144.37|4143.77|166
1647335710000|2022-03-15 09:15:10|4144.74|4144.14|4143.99|4143.39|4144.87|4144.27|4143.99|4143.39|110
1647335720000|2022-03-15 09:15:20|4144.12|4143.52|4144.24|4143.64|4144.37|4143.77|4143.87|4143.27|49
1647335730000|2022-03-15 09:15:30|4144.12|4143.52|4144.12|4143.52|4144.37|4143.77|4143.99|4143.39|20
1647335740000|2022-03-15 09:15:40|4143.87|4143.27|4144.49|4143.89|4144.74|4144.14|4143.87|4143.27|70
1647335750000|2022-03-15 09:15:50|4144.37|4143.77|4144.87|4144.27|4144.87|4144.27|4144.12|4143.52|64
1647335760000|2022-03-15 09:16:00|4144.62|4144.02|4144.87|4144.27|4145.12|4144.52|4144.49|4143.89|70
1647335770000|2022-03-15 09:16:10|4144.62|4144.02|4145.37|4144.77|4145.62|4145.02|4144.37|4143.77|124
1647335780000|2022-03-15 09:16:20|4145.12|4144.52|4144.87|4144.27|4145.12|4144.52|4144.37|4143.77|33
1647335790000|2022-03-15 09:16:30|4144.62|4144.02|4144.74|4144.14|4144.87|4144.27|4144.49|4143.89|41
1647335800000|2022-03-15 09:16:40|4144.62|4144.02|4143.62|4143.02|4144.62|4144.02|4143.62|4143.02|62
1647335810000|2022-03-15 09:16:50|4143.12|4142.52|4142.87|4142.27|4143.12|4142.52|4142.74|4142.14|118
1647335820000|2022-03-15 09:17:00|4142.62|4142.02|4143.12|4142.52|4143.12|4142.52|4142.62|4142.02|52
1647335830000|2022-03-15 09:17:10|4142.87|4142.27|4143.24|4142.64|4143.37|4142.77|4142.87|4142.27|58
1647335840000|2022-03-15 09:17:20|4143.37|4142.77|4142.87|4142.27|4143.37|4142.77|4142.62|4142.02|118
1647335850000|2022-03-15 09:17:30|4142.37|4141.77|4142.12|4141.52|4142.37|4141.77|4141.87|4141.27|131
1647335860000|2022-03-15 09:17:40|4142.37|4141.77|4141.87|4141.27|4142.37|4141.77|4141.87|4141.27|49
1647335870000|2022-03-15 09:17:50|4141.62|4141.02|4141.62|4141.02|4141.87|4141.27|4141.62|4141.02|31
1647335880000|2022-03-15 09:18:00|4141.87|4141.27|4142.62|4142.02|4142.99|4142.39|4141.62|4141.02|231
1647335890000|2022-03-15 09:18:10|4142.37|4141.77|4142.12|4141.52|4142.37|4141.77|4141.87|4141.27|155
1647335900000|2022-03-15 09:18:20|4141.87|4141.27|4141.74|4141.14|4141.87|4141.27|4141.74|4141.14|27
1647335910000|2022-03-15 09:18:30|4141.62|4141.02|4142.62|4142.02|4142.62|4142.02|4141.62|4141.02|118
1647335920000|2022-03-15 09:18:40|4142.87|4142.27|4142.87|4142.27|4143.12|4142.52|4142.87|4142.27|79
1647335930000|2022-03-15 09:18:50|4143.12|4142.52|4142.99|4142.39|4143.12|4142.52|4142.62|4142.02|112
1647335940000|2022-03-15 09:19:00|4142.87|4142.27|4142.87|4142.27|4144.12|4143.52|4142.87|4142.27|275
1647335950000|2022-03-15 09:19:10|4142.62|4142.02|4142.37|4141.77|4142.74|4142.14|4141.99|4141.39|101
1647335960000|2022-03-15 09:19:20|4142.62|4142.02|4142.87|4142.27|4143.12|4142.52|4142.37|4141.77|65
1647335970000|2022-03-15 09:19:30|4142.99|4142.39|4142.12|4141.52|4143.12|4142.52|4142.12|4141.52|45
1647335980000|2022-03-15 09:19:40|4142.49|4141.89|4142.62|4142.02|4142.99|4142.39|4142.37|4141.77|26
1647335990000|2022-03-15 09:19:50|4142.74|4142.14|4142.87|4142.27|4143.37|4142.77|4142.62|4142.02|38
1647336000000|2022-03-15 09:20:00|4143.87|4143.27|4143.49|4142.89|4143.87|4143.27|4143.37|4142.77|1126
1647336010000|2022-03-15 09:20:10|4143.62|4143.02|4142.99|4142.39|4143.87|4143.27|4142.99|4142.39|106
1647336020000|2022-03-15 09:20:20|4142.87|4142.27|4143.62|4143.02|4143.62|4143.02|4142.62|4142.02|87
1647336030000|2022-03-15 09:20:30|4143.37|4142.77|4142.49|4141.89|4143.37|4142.77|4142.37|4141.77|65
1647336040000|2022-03-15 09:20:40|4142.62|4142.02|4142.87|4142.27|4143.12|4142.52|4142.62|4142.02|18
1647336050000|2022-03-15 09:20:50|4142.74|4142.14|4143.12|4142.52|4143.12|4142.52|4142.49|4141.89|26
1647336060000|2022-03-15 09:21:00|4142.99|4142.39|4143.62|4143.02|4143.62|4143.02|4142.99|4142.39|102
1647336070000|2022-03-15 09:21:10|4143.37|4142.77|4142.87|4142.27|4143.37|4142.77|4142.74|4142.14|72
1647336080000|2022-03-15 09:21:20|4142.62|4142.02|4142.74|4142.14|4142.87|4142.27|4142.49|4141.89|32
1647336090000|2022-03-15 09:21:30|4142.62|4142.02|4142.49|4141.89|4142.87|4142.27|4142.37|4141.77|21
1647336100000|2022-03-15 09:21:40|4142.62|4142.02|4143.24|4142.64|4143.24|4142.64|4142.62|4142.02|27
1647336110000|2022-03-15 09:21:50|4143.37|4142.77|4143.87|4143.27|4143.87|4143.27|4143.12|4142.52|64
1647336120000|2022-03-15 09:22:00|4143.74|4143.14|4143.99|4143.39|4144.87|4144.27|4143.74|4143.14|217
1647336130000|2022-03-15 09:22:10|4143.87|4143.27|4143.62|4143.02|4144.12|4143.52|4143.62|4143.02|95
1647336140000|2022-03-15 09:22:20|4143.37|4142.77|4143.62|4143.02|4143.87|4143.27|4143.37|4142.77|36
1647336150000|2022-03-15 09:22:30|4143.74|4143.14|4143.12|4142.52|4144.12|4143.52|4143.12|4142.52|38
1647336160000|2022-03-15 09:22:40|4142.99|4142.39|4143.24|4142.64|4143.37|4142.77|4142.99|4142.39|51
1647336170000|2022-03-15 09:22:50|4143.37|4142.77|4142.74|4142.14|4143.49|4142.89|4142.74|4142.14|22
1647336180000|2022-03-15 09:23:00|4142.87|4142.27|4143.37|4142.77|4143.37|4142.77|4142.74|4142.14|21
1647336190000|2022-03-15 09:23:10|4143.87|4143.27|4143.87|4143.27|4144.12|4143.52|4143.87|4143.27|47
1647336200000|2022-03-15 09:23:20|4144.12|4143.52|4144.62|4144.02|4144.62|4144.02|4144.12|4143.52|45
1647336210000|2022-03-15 09:23:30|4144.49|4143.89|4144.87|4144.27|4144.87|4144.27|4144.49|4143.89|180
1647336220000|2022-03-15 09:23:40|4144.99|4144.39|4145.49|4144.89|4145.62|4145.02|4144.87|4144.27|108
1647336230000|2022-03-15 09:23:50|4145.62|4145.02|4145.37|4144.77|4145.87|4145.27|4145.37|4144.77|88
1647336240000|2022-03-15 09:24:00|4145.49|4144.89|4146.37|4145.77|4146.37|4145.77|4145.37|4144.77|35
1647336250000|2022-03-15 09:24:10|4146.62|4146.02|4146.62|4146.02|4146.87|4146.27|4146.62|4146.02|128
1647336260000|2022-03-15 09:24:20|4146.37|4145.77|4146.37|4145.77|4146.62|4146.02|4146.37|4145.77|36
1647336270000|2022-03-15 09:24:30|4146.24|4145.64|4147.62|4147.02|4147.87|4147.27|4146.24|4145.64|315
1647336280000|2022-03-15 09:24:40|4147.74|4147.14|4149.12|4148.52|4149.12|4148.52|4147.62|4147.02|102
1647336290000|2022-03-15 09:24:50|4148.99|4148.39|4151.12|4150.52|4151.62|4151.02|4148.99|4148.39|448
1647336300000|2022-03-15 09:25:00|4150.62|4150.02|4151.37|4150.77|4151.37|4150.77|4150.62|4150.02|157
1647336310000|2022-03-15 09:25:10|4151.12|4150.52|4151.87|4151.27|4151.87|4151.27|4151.12|4150.52|78
1647336320000|2022-03-15 09:25:20|4151.74|4151.14|4152.37|4151.77|4152.37|4151.77|4151.62|4151.02|54
1647336330000|2022-03-15 09:25:30|4152.87|4152.27|4153.62|4153.02|4153.62|4153.02|4152.87|4152.27|194
1647336340000|2022-03-15 09:25:40|4154.12|4153.52|4153.12|4152.52|4154.12|4153.52|4152.87|4152.27|153
1647336350000|2022-03-15 09:25:50|4152.99|4152.39|4152.62|4152.02|4153.12|4152.52|4152.62|4152.02|89
1647336360000|2022-03-15 09:26:00|4152.49|4151.89|4153.12|4152.52|4153.24|4152.64|4152.49|4151.89|57
1647336370000|2022-03-15 09:26:10|4152.99|4152.39|4151.62|4151.02|4153.12|4152.52|4151.62|4151.02|85
1647336380000|2022-03-15 09:26:20|4151.87|4151.27|4151.87|4151.27|4152.12|4151.52|4151.62|4151.02|53
1647336390000|2022-03-15 09:26:30|4151.74|4151.14|4151.87|4151.27|4151.87|4151.27|4151.37|4150.77|132
1647336400000|2022-03-15 09:26:40|4151.62|4151.02|4152.37|4151.77|4152.37|4151.77|4151.62|4151.02|34
1647336410000|2022-03-15 09:26:50|4152.12|4151.52|4152.87|4152.27|4152.99|4152.39|4151.99|4151.39|96
1647336420000|2022-03-15 09:27:00|4153.37|4152.77|4153.12|4152.52|4153.37|4152.77|4152.87|4152.27|86
1647336430000|2022-03-15 09:27:10|4152.99|4152.39|4153.49|4152.89|4153.62|4153.02|4152.62|4152.02|188
1647336440000|2022-03-15 09:27:20|4153.37|4152.77|4152.87|4152.27|4153.37|4152.77|4152.87|4152.27|27
1647336450000|2022-03-15 09:27:30|4152.99|4152.39|4153.37|4152.77|4153.62|4153.02|4152.87|4152.27|51
1647336460000|2022-03-15 09:27:40|4153.87|4153.27|4154.99|4154.39|4155.37|4154.77|4153.87|4153.27|223
1647336470000|2022-03-15 09:27:50|4155.12|4154.52|4153.74|4153.14|4155.12|4154.52|4153.74|4153.14|88
1647336480000|2022-03-15 09:28:00|4153.62|4153.02|4155.12|4154.52|4155.12|4154.52|4153.37|4152.77|174
1647336490000|2022-03-15 09:28:10|4154.99|4154.39|4154.62|4154.02|4155.12|4154.52|4154.62|4154.02|85
1647336500000|2022-03-15 09:28:20|4154.74|4154.14|4154.37|4153.77|4154.74|4154.14|4154.12|4153.52|67
1647336510000|2022-03-15 09:28:30|4154.12|4153.52|4154.12|4153.52|4154.37|4153.77|4154.12|4153.52|51
1647336520000|2022-03-15 09:28:40|4153.37|4152.77|4152.99|4152.39|4153.37|4152.77|4152.99|4152.39|95
1647336530000|2022-03-15 09:28:50|4153.12|4152.52|4152.62|4152.02|4153.12|4152.52|4152.37|4151.77|100
1647336540000|2022-03-15 09:29:00|4152.49|4151.89|4153.12|4152.52|4153.12|4152.52|4152.49|4151.89|86
1647336550000|2022-03-15 09:29:10|4152.87|4152.27|4153.37|4152.77|4153.37|4152.77|4152.87|4152.27|64
1647336560000|2022-03-15 09:29:20|4153.12|4152.52|4152.87|4152.27|4153.12|4152.52|4152.87|4152.27|18
1647336570000|2022-03-15 09:29:30|4152.99|4152.39|4153.12|4152.52|4153.12|4152.52|4152.87|4152.27|35
1647336580000|2022-03-15 09:29:40|4152.87|4152.27|4152.87|4152.27|4152.87|4152.27|4152.37|4151.77|56
1647336590000|2022-03-15 09:29:50|4152.74|4152.14|4152.87|4152.27|4152.87|4152.27|4152.49|4151.89|36
1647336600000|2022-03-15 09:30:00|4152.99|4152.39|4152.62|4152.02|4153.12|4152.52|4152.62|4152.02|28
1647336610000|2022-03-15 09:30:10|4152.37|4151.77|4152.62|4152.02|4152.62|4152.02|4152.37|4151.77|65
1647336620000|2022-03-15 09:30:20|4152.99|4152.39|4153.49|4152.89|4153.49|4152.89|4152.87|4152.27|60
1647336630000|2022-03-15 09:30:30|4153.37|4152.77|4153.62|4153.02|4153.62|4153.02|4153.37|4152.77|16
1647336640000|2022-03-15 09:30:40|4154.37|4153.77|4154.37|4153.77|4154.37|4153.77|4154.37|4153.77|207
1647336650000|2022-03-15 09:30:50|4154.12|4153.52|4154.12|4153.52|4154.37|4153.77|4154.12|4153.52|67
1647336660000|2022-03-15 09:31:00|4154.37|4153.77|4154.74|4154.14|4154.74|4154.14|4154.37|4153.77|8
1647336670000|2022-03-15 09:31:10|4154.87|4154.27|4155.87|4155.27|4156.37|4155.77|4154.62|4154.02|263
1647336680000|2022-03-15 09:31:20|4155.49|4154.89|4155.87|4155.27|4156.12|4155.52|4155.49|4154.89|432
1647336690000|2022-03-15 09:31:30|4155.99|4155.39|4155.62|4155.02|4155.99|4155.39|4155.49|4154.89|38
1647336700000|2022-03-15 09:31:40|4155.49|4154.89|4155.62|4155.02|4155.87|4155.27|4155.37|4154.77|66
1647336710000|2022-03-15 09:31:50|4155.37|4154.77|4155.62|4155.02|4155.62|4155.02|4155.37|4154.77|48
1647336720000|2022-03-15 09:32:00|4155.49|4154.89|4156.12|4155.52|4156.37|4155.77|4154.99|4154.39|67
1647336730000|2022-03-15 09:32:10|4156.24|4155.64|4156.62|4156.02|4156.87|4156.27|4156.24|4155.64|67
1647336740000|2022-03-15 09:32:20|4156.37|4155.77|4157.74|4157.14|4157.74|4157.14|4156.37|4155.77|210
1647336750000|2022-03-15 09:32:30|4157.62|4157.02|4156.87|4156.27|4157.62|4157.02|4156.37|4155.77|87
1647336760000|2022-03-15 09:32:40|4156.99|4156.39|4157.12|4156.52|4157.12|4156.52|4156.87|4156.27|22
1647336770000|2022-03-15 09:32:50|4156.87|4156.27|4157.62|4157.02|4157.62|4157.02|4156.87|4156.27|230
1647336780000|2022-03-15 09:33:00|4157.37|4156.77|4157.37|4156.77|4157.49|4156.89|4156.87|4156.27|65
1647336790000|2022-03-15 09:33:10|4156.62|4156.02|4155.87|4155.27|4156.62|4156.02|4155.62|4155.02|118
1647336800000|2022-03-15 09:33:20|4156.12|4155.52|4155.87|4155.27|4156.12|4155.52|4155.87|4155.27|21
1647336810000|2022-03-15 09:33:30|4155.99|4155.39|4155.87|4155.27|4156.12|4155.52|4155.62|4155.02|18
1647336820000|2022-03-15 09:33:40|4155.62|4155.02|4155.37|4154.77|4155.74|4155.14|4155.37|4154.77|43
1647336830000|2022-03-15 09:33:50|4155.24|4154.64|4154.49|4153.89|4155.24|4154.64|4154.49|4153.89|74
1647336840000|2022-03-15 09:34:00|4154.62|4154.02|4154.37|4153.77|4154.87|4154.27|4154.37|4153.77|24
1647336850000|2022-03-15 09:34:10|4154.49|4153.89|4154.12|4153.52|4154.49|4153.89|4154.12|4153.52|30
1647336860000|2022-03-15 09:34:20|4154.24|4153.64|4153.87|4153.27|4154.37|4153.77|4153.74|4153.14|88
1647336870000|2022-03-15 09:34:30|4153.74|4153.14|4153.62|4153.02|4153.74|4153.14|4153.49|4152.89|416
1647336880000|2022-03-15 09:34:40|4153.87|4153.27|4153.87|4153.27|4154.12|4153.52|4153.62|4153.02|60
1647336890000|2022-03-15 09:34:50|4154.12|4153.52|4153.62|4153.02|4154.12|4153.52|4153.62|4153.02|31
1647336900000|2022-03-15 09:35:00|4153.87|4153.27|4154.62|4154.02|4154.62|4154.02|4153.74|4153.14|50
1647336910000|2022-03-15 09:35:10|4154.24|4153.64|4154.24|4153.64|4154.37|4153.77|4154.12|4153.52|139
1647336920000|2022-03-15 09:35:20|4154.37|4153.77|4154.49|4153.89|4154.74|4154.14|4154.12|4153.52|20
1647336930000|2022-03-15 09:35:30|4154.62|4154.02|4154.49|4153.89|4154.62|4154.02|4154.24|4153.64|21
1647336940000|2022-03-15 09:35:40|4154.37|4153.77|4153.87|4153.27|4154.49|4153.89|4153.87|4153.27|1633
1647336950000|2022-03-15 09:35:50|4153.62|4153.02|4153.62|4153.02|4153.62|4153.02|4153.37|4152.77|28
1647336960000|2022-03-15 09:36:00|4153.49|4152.89|4153.49|4152.89|4153.62|4153.02|4153.37|4152.77|52
1647336970000|2022-03-15 09:36:10|4153.62|4153.02|4153.12|4152.52|4153.62|4153.02|4152.87|4152.27|279
1647336980000|2022-03-15 09:36:20|4152.99|4152.39|4152.62|4152.02|4153.12|4152.52|4152.12|4151.52|284
1647336990000|2022-03-15 09:36:30|4152.74|4152.14|4152.87|4152.27|4152.87|4152.27|4152.62|4152.02|7
1647337000000|2022-03-15 09:36:40|4152.37|4151.77|4152.24|4151.64|4152.49|4151.89|4152.24|4151.64|49
1647337010000|2022-03-15 09:36:50|4152.49|4151.89|4152.37|4151.77|4152.87|4152.27|4152.37|4151.77|97
1647337020000|2022-03-15 09:37:00|4152.24|4151.64|4151.87|4151.27|4152.37|4151.77|4151.62|4151.02|67
1647337030000|2022-03-15 09:37:10|4151.62|4151.02|4151.37|4150.77|4151.62|4151.02|4151.37|4150.77|106
1647337040000|2022-03-15 09:37:20|4151.49|4150.89|4151.87|4151.27|4151.87|4151.27|4151.37|4150.77|31
1647337050000|2022-03-15 09:37:30|4152.12|4151.52|4151.99|4151.39|4152.12|4151.52|4151.87|4151.27|52
1647337060000|2022-03-15 09:37:40|4151.87|4151.27|4151.87|4151.27|4152.12|4151.52|4151.87|4151.27|58
1647337070000|2022-03-15 09:37:50|4151.74|4151.14|4151.87|4151.27|4151.99|4151.39|4151.74|4151.14|58
1647337080000|2022-03-15 09:38:00|4151.99|4151.39|4152.37|4151.77|4152.49|4151.89|4151.87|4151.27|18
1647337090000|2022-03-15 09:38:10|4152.24|4151.64|4151.62|4151.02|4152.24|4151.64|4151.49|4150.89|24
1647337100000|2022-03-15 09:38:20|4151.49|4150.89|4151.62|4151.02|4151.62|4151.02|4151.49|4150.89|6
1647337110000|2022-03-15 09:38:30|4151.12|4150.52|4151.12|4150.52|4151.37|4150.77|4150.99|4150.39|168
1647337120000|2022-03-15 09:38:40|4150.99|4150.39|4151.24|4150.64|4151.49|4150.89|4150.99|4150.39|57
1647337130000|2022-03-15 09:38:50|4151.49|4150.89|4152.24|4151.64|4152.37|4151.77|4151.37|4150.77|45
1647337140000|2022-03-15 09:39:00|4152.37|4151.77|4152.12|4151.52|4152.37|4151.77|4151.87|4151.27|35
1647337150000|2022-03-15 09:39:10|4152.37|4151.77|4152.99|4152.39|4152.99|4152.39|4152.12|4151.52|52
1647337160000|2022-03-15 09:39:20|4153.12|4152.52|4153.49|4152.89|4153.74|4153.14|4152.87|4152.27|410
1647337170000|2022-03-15 09:39:30|4153.62|4153.02|4154.62|4154.02|4154.87|4154.27|4153.62|4153.02|103
1647337180000|2022-03-15 09:39:40|4154.37|4153.77|4154.37|4153.77|4154.62|4154.02|4154.12|4153.52|46
1647337190000|2022-03-15 09:39:50|4154.62|4154.02|4154.99|4154.39|4155.12|4154.52|4154.62|4154.02|117
1647337200000|2022-03-15 09:40:00|4154.87|4154.27|4153.62|4153.02|4154.99|4154.39|4152.87|4152.27|234
1647337210000|2022-03-15 09:40:10|4153.87|4153.27|4161.37|4160.77|4161.62|4161.02|4153.87|4153.27|761
1647337220000|2022-03-15 09:40:20|4161.49|4160.89|4161.87|4161.27|4162.62|4162.02|4161.49|4160.89|951
1647337230000|2022-03-15 09:40:30|4161.49|4160.89|4160.99|4160.39|4161.49|4160.89|4158.99|4158.39|408
1647337240000|2022-03-15 09:40:40|4161.12|4160.52|4159.37|4158.77|4161.37|4160.77|4159.37|4158.77|187
1647337250000|2022-03-15 09:40:50|4158.87|4158.27|4158.87|4158.27|4159.12|4158.52|4158.37|4157.77|290
1647337260000|2022-03-15 09:41:00|4158.37|4157.77|4158.99|4158.39|4159.37|4158.77|4158.12|4157.52|199
1647337270000|2022-03-15 09:41:10|4159.12|4158.52|4159.37|4158.77|4159.37|4158.77|4158.37|4157.77|161
1647337280000|2022-03-15 09:41:20|4159.12|4158.52|4158.37|4157.77|4159.49|4158.89|4158.37|4157.77|94
1647337290000|2022-03-15 09:41:30|4158.49|4157.89|4158.37|4157.77|4158.62|4158.02|4158.37|4157.77|249
1647337300000|2022-03-15 09:41:40|4158.24|4157.64|4158.37|4157.77|4158.37|4157.77|4157.87|4157.27|76
1647337310000|2022-03-15 09:41:50|4158.24|4157.64|4158.62|4158.02|4158.62|4158.02|4158.12|4157.52|137
1647337320000|2022-03-15 09:42:00|4158.37|4157.77|4159.62|4159.02|4160.12|4159.52|4158.37|4157.77|161
1647337330000|2022-03-15 09:42:10|4159.74|4159.14|4158.62|4158.02|4159.74|4159.14|4158.62|4158.02|81
1647337340000|2022-03-15 09:42:20|4158.87|4158.27|4161.12|4160.52|4161.37|4160.77|4158.87|4158.27|141
1647337350000|2022-03-15 09:42:30|4160.99|4160.39|4161.37|4160.77|4161.37|4160.77|4160.62|4160.02|555
1647337360000|2022-03-15 09:42:40|4161.12|4160.52|4160.37|4159.77|4161.12|4160.52|4160.37|4159.77|72
1647337370000|2022-03-15 09:42:50|4159.99|4159.39|4159.12|4158.52|4160.12|4159.52|4159.12|4158.52|98
1647337380000|2022-03-15 09:43:00|4159.24|4158.64|4158.62|4158.02|4159.24|4158.64|4158.12|4157.52|267
1647337390000|2022-03-15 09:43:10|4158.49|4157.89|4158.37|4157.77|4158.62|4158.02|4158.24|4157.64|63
1647337400000|2022-03-15 09:43:20|4158.49|4157.89|4158.62|4158.02|4158.62|4158.02|4158.37|4157.77|37
1647337410000|2022-03-15 09:43:30|4158.37|4157.77|4158.87|4158.27|4158.87|4158.27|4158.37|4157.77|24
1647337420000|2022-03-15 09:43:40|4158.99|4158.39|4159.12|4158.52|4159.37|4158.77|4158.87|4158.27|42
1647337430000|2022-03-15 09:43:50|4158.87|4158.27|4160.12|4159.52|4160.37|4159.77|4158.87|4158.27|92
1647337440000|2022-03-15 09:44:00|4159.99|4159.39|4159.12|4158.52|4159.99|4159.39|4159.12|4158.52|32
1647337450000|2022-03-15 09:44:10|4158.87|4158.27|4159.12|4158.52|4159.37|4158.77|4158.87|4158.27|38
1647337460000|2022-03-15 09:44:20|4159.49|4158.89|4159.12|4158.52|4159.49|4158.89|4158.87|4158.27|51
1647337470000|2022-03-15 09:44:30|4158.62|4158.02|4160.62|4160.02|4160.62|4160.02|4158.62|4158.02|101
1647337480000|2022-03-15 09:44:40|4160.74|4160.14|4161.12|4160.52|4161.24|4160.64|4160.62|4160.02|104
1647337490000|2022-03-15 09:44:50|4160.99|4160.39|4161.37|4160.77|4161.49|4160.89|4160.62|4160.02|203
1647337500000|2022-03-15 09:45:00|4160.87|4160.27|4159.87|4159.27|4160.99|4160.39|4159.87|4159.27|66
1647337510000|2022-03-15 09:45:10|4160.12|4159.52|4160.74|4160.14|4160.74|4160.14|4159.87|4159.27|112
1647337520000|2022-03-15 09:45:20|4160.87|4160.27|4161.87|4161.27|4161.87|4161.27|4160.62|4160.02|115
1647337530000|2022-03-15 09:45:30|4162.12|4161.52|4163.74|4163.14|4163.87|4163.27|4162.12|4161.52|123
1647337540000|2022-03-15 09:45:40|4163.62|4163.02|4163.74|4163.14|4164.37|4163.77|4163.62|4163.02|173
1647337550000|2022-03-15 09:45:50|4163.62|4163.02|4163.87|4163.27|4163.87|4163.27|4162.87|4162.27|115
1647337560000|2022-03-15 09:46:00|4164.12|4163.52|4164.37|4163.77|4164.74|4164.14|4163.37|4162.77|260
1647337570000|2022-03-15 09:46:10|4164.12|4163.52|4164.37|4163.77|4164.49|4163.89|4163.62|4163.02|197
1647337580000|2022-03-15 09:46:20|4164.12|4163.52|4163.62|4163.02|4164.49|4163.89|4163.62|4163.02|45
1647337590000|2022-03-15 09:46:30|4163.49|4162.89|4164.24|4163.64|4164.49|4163.89|4163.37|4162.77|154
1647337600000|2022-03-15 09:46:40|4164.12|4163.52|4164.87|4164.27|4165.12|4164.52|4163.87|4163.27|95
1647337610000|2022-03-15 09:46:50|4164.74|4164.14|4164.12|4163.52|4164.74|4164.14|4164.12|4163.52|81
1647337620000|2022-03-15 09:47:00|4163.99|4163.39|4164.37|4163.77|4164.62|4164.02|4163.74|4163.14|91
1647337630000|2022-03-15 09:47:10|4164.24|4163.64|4163.37|4162.77|4164.37|4163.77|4162.99|4162.39|186
1647337640000|2022-03-15 09:47:20|4163.24|4162.64|4162.37|4161.77|4163.37|4162.77|4162.37|4161.77|63
1647337650000|2022-03-15 09:47:30|4162.49|4161.89|4162.62|4162.02|4162.74|4162.14|4162.37|4161.77|42
1647337660000|2022-03-15 09:47:40|4162.49|4161.89|4162.12|4161.52|4163.12|4162.52|4161.62|4161.02|330
1647337670000|2022-03-15 09:47:50|4162.37|4161.77|4162.12|4161.52|4162.37|4161.77|4162.12|4161.52|151
1647337680000|2022-03-15 09:48:00|4161.99|4161.39|4161.74|4161.14|4162.12|4161.52|4161.62|4161.02|347
1647337690000|2022-03-15 09:48:10|4161.87|4161.27|4161.37|4160.77|4161.87|4161.27|4161.37|4160.77|24
1647337700000|2022-03-15 09:48:20|4161.62|4161.02|4161.62|4161.02|4161.87|4161.27|4161.37|4160.77|144
1647337710000|2022-03-15 09:48:30|4161.37|4160.77|4161.37|4160.77|4161.74|4161.14|4161.37|4160.77|54
1647337720000|2022-03-15 09:48:40|4161.62|4161.02|4161.37|4160.77|4161.74|4161.14|4161.37|4160.77|57
1647337730000|2022-03-15 09:48:50|4161.12|4160.52|4160.87|4160.27|4161.12|4160.52|4160.87|4160.27|146
1647337740000|2022-03-15 09:49:00|4160.49|4159.89|4160.74|4160.14|4160.87|4160.27|4160.37|4159.77|231
1647337750000|2022-03-15 09:49:10|4160.62|4160.02|4160.87|4160.27|4161.37|4160.77|4160.62|4160.02|54
1647337760000|2022-03-15 09:49:20|4160.62|4160.02|4160.62|4160.02|4160.62|4160.02|4160.12|4159.52|43
1647337770000|2022-03-15 09:49:30|4160.37|4159.77|4160.87|4160.27|4161.12|4160.52|4160.37|4159.77|131
1647337780000|2022-03-15 09:49:40|4160.74|4160.14|4161.49|4160.89|4161.87|4161.27|4160.74|4160.14|43
1647337790000|2022-03-15 09:49:50|4161.37|4160.77|4161.37|4160.77|4161.37|4160.77|4160.87|4160.27|23
1647337800000|2022-03-15 09:50:00|4161.62|4161.02|4160.37|4159.77|4161.62|4161.02|4160.37|4159.77|476
1647337810000|2022-03-15 09:50:10|4160.24|4159.64|4160.24|4159.64|4160.37|4159.77|4160.12|4159.52|342
1647337820000|2022-03-15 09:50:20|4160.12|4159.52|4160.62|4160.02|4160.62|4160.02|4160.12|4159.52|18
1647337830000|2022-03-15 09:50:30|4160.87|4160.27|4161.87|4161.27|4161.87|4161.27|4160.87|4160.27|83
1647337840000|2022-03-15 09:50:40|4161.74|4161.14|4161.62|4161.02|4162.24|4161.64|4161.62|4161.02|64
1647337850000|2022-03-15 09:50:50|4161.74|4161.14|4162.12|4161.52|4162.12|4161.52|4161.74|4161.14|22
1647337860000|2022-03-15 09:51:00|4162.24|4161.64|4160.37|4159.77|4162.24|4161.64|4160.37|4159.77|88
1647337870000|2022-03-15 09:51:10|4159.99|4159.39|4160.24|4159.64|4160.62|4160.02|4159.99|4159.39|66
1647337880000|2022-03-15 09:51:20|4160.12|4159.52|4159.87|4159.27|4160.37|4159.77|4159.87|4159.27|26
1647337890000|2022-03-15 09:51:30|4159.99|4159.39|4160.24|4159.64|4160.37|4159.77|4159.87|4159.27|40
1647337900000|2022-03-15 09:51:40|4160.37|4159.77|4161.12|4160.52|4161.12|4160.52|4160.37|4159.77|32
1647337910000|2022-03-15 09:51:50|4161.37|4160.77|4161.12|4160.52|4161.87|4161.27|4160.87|4160.27|56
1647337920000|2022-03-15 09:52:00|4161.37|4160.77|4160.99|4160.39|4161.49|4160.89|4160.87|4160.27|38
1647337930000|2022-03-15 09:52:10|4160.87|4160.27|4161.24|4160.64|4161.37|4160.77|4160.87|4160.27|58
1647337940000|2022-03-15 09:52:20|4161.12|4160.52|4160.62|4160.02|4161.12|4160.52|4160.62|4160.02|68
1647337950000|2022-03-15 09:52:30|4160.49|4159.89|4160.37|4159.77|4160.62|4160.02|4160.24|4159.64|133
1647337960000|2022-03-15 09:52:40|4160.24|4159.64|4159.87|4159.27|4160.24|4159.64|4159.62|4159.02|88
1647337970000|2022-03-15 09:52:50|4159.74|4159.14|4159.62|4159.02|4160.12|4159.52|4159.62|4159.02|108
1647337980000|2022-03-15 09:53:00|4159.74|4159.14|4159.37|4158.77|4159.87|4159.27|4158.87|4158.27|92
1647337990000|2022-03-15 09:53:10|4159.24|4158.64|4158.37|4157.77|4159.24|4158.64|4158.24|4157.64|112
1647338000000|2022-03-15 09:53:20|4158.24|4157.64|4158.74|4158.14|4158.87|4158.27|4158.24|4157.64|58
1647338010000|2022-03-15 09:53:30|4158.62|4158.02|4158.87|4158.27|4158.87|4158.27|4158.12|4157.52|111
1647338020000|2022-03-15 09:53:40|4158.74|4158.14|4158.24|4157.64|4158.87|4158.27|4158.12|4157.52|126
1647338030000|2022-03-15 09:53:50|4158.37|4157.77|4157.62|4157.02|4158.49|4157.89|4157.62|4157.02|93
1647338040000|2022-03-15 09:54:00|4157.87|4157.27|4156.87|4156.27|4157.87|4157.27|4156.37|4155.77|162
1647338050000|2022-03-15 09:54:10|4156.74|4156.14|4156.62|4156.02|4156.87|4156.27|4156.12|4155.52|92
1647338060000|2022-03-15 09:54:20|4156.74|4156.14|4155.87|4155.27|4156.74|4156.14|4155.74|4155.14|111
1647338070000|2022-03-15 09:54:30|4155.99|4155.39|4155.87|4155.27|4155.99|4155.39|4155.74|4155.14|34
1647338080000|2022-03-15 09:54:40|4155.62|4155.02|4155.37|4154.77|4155.74|4155.14|4155.12|4154.52|88
1647338090000|2022-03-15 09:54:50|4154.87|4154.27|4154.62|4154.02|4155.62|4155.02|4154.37|4153.77|186
1647338100000|2022-03-15 09:55:00|4154.74|4154.14|4154.62|4154.02|4155.12|4154.52|4154.49|4153.89|119
1647338110000|2022-03-15 09:55:10|4154.74|4154.14|4153.12|4152.52|4154.87|4154.27|4152.87|4152.27|254
1647338120000|2022-03-15 09:55:20|4153.24|4152.64|4154.12|4153.52|4154.12|4153.52|4153.24|4152.64|42
1647338130000|2022-03-15 09:55:30|4154.24|4153.64|4152.87|4152.27|4154.24|4153.64|4151.74|4151.14|245
1647338140000|2022-03-15 09:55:40|4152.99|4152.39|4152.49|4151.89|4153.62|4153.02|4151.87|4151.27|188
1647338150000|2022-03-15 09:55:50|4152.37|4151.77|4152.49|4151.89|4153.12|4152.52|4152.37|4151.77|52
1647338160000|2022-03-15 09:56:00|4152.37|4151.77|4151.87|4151.27|4152.62|4152.02|4151.87|4151.27|70
1647338170000|2022-03-15 09:56:10|4152.12|4151.52|4153.87|4153.27|4154.12|4153.52|4152.12|4151.52|216
1647338180000|2022-03-15 09:56:20|4153.99|4153.39|4153.24|4152.64|4154.12|4153.52|4153.12|4152.52|62
1647338190000|2022-03-15 09:56:30|4153.37|4152.77|4153.37|4152.77|4153.62|4153.02|4153.12|4152.52|54
1647338200000|2022-03-15 09:56:40|4153.62|4153.02|4154.49|4153.89|4154.99|4154.39|4153.62|4153.02|123
1647338210000|2022-03-15 09:56:50|4154.62|4154.02|4154.74|4154.14|4154.74|4154.14|4154.49|4153.89|32
1647338220000|2022-03-15 09:57:00|4154.62|4154.02|4153.37|4152.77|4154.62|4154.02|4153.12|4152.52|72
1647338230000|2022-03-15 09:57:10|4153.62|4153.02|4154.37|4153.77|4154.37|4153.77|4153.62|4153.02|61
1647338240000|2022-03-15 09:57:20|4154.24|4153.64|4153.87|4153.27|4154.24|4153.64|4153.24|4152.64|49
1647338250000|2022-03-15 09:57:30|4153.99|4153.39|4154.74|4154.14|4154.74|4154.14|4153.99|4153.39|39
1647338260000|2022-03-15 09:57:40|4154.62|4154.02|4154.12|4153.52|4154.62|4154.02|4153.87|4153.27|66
1647338270000|2022-03-15 09:57:50|4154.24|4153.64|4153.62|4153.02|4154.24|4153.64|4153.62|4153.02|31
1647338280000|2022-03-15 09:58:00|4153.37|4152.77|4153.24|4152.64|4153.62|4153.02|4153.12|4152.52|25
1647338290000|2022-03-15 09:58:10|4153.37|4152.77|4156.12|4155.52|4156.62|4156.02|4153.12|4152.52|492
1647338300000|2022-03-15 09:58:20|4156.37|4155.77|4156.87|4156.27|4156.87|4156.27|4156.12|4155.52|199
1647338310000|2022-03-15 09:58:30|4156.99|4156.39|4156.74|4156.14|4156.99|4156.39|4156.62|4156.02|196
1647338320000|2022-03-15 09:58:40|4156.62|4156.02|4156.12|4155.52|4156.62|4156.02|4155.87|4155.27|522
1647338330000|2022-03-15 09:58:50|4155.87|4155.27|4155.49|4154.89|4156.12|4155.52|4155.49|4154.89|260
1647338340000|2022-03-15 09:59:00|4155.74|4155.14|4154.87|4154.27|4155.87|4155.27|4154.87|4154.27|43
1647338350000|2022-03-15 09:59:10|4154.74|4154.14|4154.37|4153.77|4154.87|4154.27|4153.99|4153.39|57
1647338360000|2022-03-15 09:59:20|4154.24|4153.64|4154.87|4154.27|4154.87|4154.27|4154.24|4153.64|45
1647338370000|2022-03-15 09:59:30|4154.74|4154.14|4154.74|4154.14|4154.74|4154.14|4154.12|4153.52|56
1647338380000|2022-03-15 09:59:40|4154.62|4154.02|4155.12|4154.52|4155.49|4154.89|4154.49|4153.89|33
1647338390000|2022-03-15 09:59:50|4155.37|4154.77|4155.74|4155.14|4155.87|4155.27|4155.24|4154.64|50
1647338400000|2022-03-15 10:00:00|4155.99|4155.39|4156.49|4155.89|4156.87|4156.27|4155.99|4155.39|75
1647338410000|2022-03-15 10:00:10|4156.62|4156.02|4156.12|4155.52|4156.74|4156.14|4155.99|4155.39|66
1647338420000|2022-03-15 10:00:20|4155.99|4155.39|4155.74|4155.14|4156.12|4155.52|4155.37|4154.77|65
1647338430000|2022-03-15 10:00:30|4155.49|4154.89|4155.24|4154.64|4156.12|4155.52|4155.24|4154.64|39
1647338440000|2022-03-15 10:00:40|4155.37|4154.77|4155.49|4154.89|4156.24|4155.64|4155.24|4154.64|39
1647338450000|2022-03-15 10:00:50|4155.62|4155.02|4155.49|4154.89|4156.12|4155.52|4155.12|4154.52|49
1647338460000|2022-03-15 10:01:00|4155.37|4154.77|4157.37|4156.77|4157.37|4156.77|4154.87|4154.27|236
1647338470000|2022-03-15 10:01:10|4157.24|4156.64|4157.37|4156.77|4157.49|4156.89|4156.37|4155.77|333
1647338480000|2022-03-15 10:01:20|4157.12|4156.52|4156.24|4155.64|4157.12|4156.52|4156.24|4155.64|53
1647338490000|2022-03-15 10:01:30|4156.37|4155.77|4155.99|4155.39|4156.62|4156.02|4155.99|4155.39|24
1647338500000|2022-03-15 10:01:40|4155.87|4155.27|4155.99|4155.39|4156.37|4155.77|4155.87|4155.27|49
1647338510000|2022-03-15 10:01:50|4155.87|4155.27|4156.37|4155.77|4156.62|4156.02|4155.87|4155.27|32
1647338520000|2022-03-15 10:02:00|4156.24|4155.64|4156.12|4155.52|4156.37|4155.77|4155.87|4155.27|99
1647338530000|2022-03-15 10:02:10|4156.24|4155.64|4155.87|4155.27|4156.24|4155.64|4155.87|4155.27|61
1647338540000|2022-03-15 10:02:20|4156.12|4155.52|4155.87|4155.27|4156.12|4155.52|4155.87|4155.27|50
1647338550000|2022-03-15 10:02:30|4156.12|4155.52|4157.12|4156.52|4157.12|4156.52|4156.12|4155.52|83
1647338560000|2022-03-15 10:02:40|4157.24|4156.64|4156.62|4156.02|4157.24|4156.64|4156.62|4156.02|50
1647338570000|2022-03-15 10:02:50|4156.74|4156.14|4156.87|4156.27|4156.99|4156.39|4156.62|4156.02|30
1647338580000|2022-03-15 10:03:00|4157.12|4156.52|4157.62|4157.02|4157.62|4157.02|4156.99|4156.39|40
1647338590000|2022-03-15 10:03:10|4157.12|4156.52|4159.37|4158.77|4159.37|4158.77|4157.12|4156.52|215
1647338600000|2022-03-15 10:03:20|4159.24|4158.64|4159.12|4158.52|4160.12|4159.52|4159.12|4158.52|160
1647338610000|2022-03-15 10:03:30|4159.24|4158.64|4158.49|4157.89|4159.37|4158.77|4158.49|4157.89|116
1647338620000|2022-03-15 10:03:40|4158.12|4157.52|4158.24|4157.64|4158.37|4157.77|4157.87|4157.27|50
1647338630000|2022-03-15 10:03:50|4158.12|4157.52|4158.99|4158.39|4158.99|4158.39|4157.87|4157.27|58
1647338640000|2022-03-15 10:04:00|4159.12|4158.52|4159.37|4158.77|4160.12|4159.52|4159.12|4158.52|126
1647338650000|2022-03-15 10:04:10|4159.49|4158.89|4158.87|4158.27|4159.74|4159.14|4158.37|4157.77|209
1647338660000|2022-03-15 10:04:20|4158.49|4157.89|4158.12|4157.52|4158.62|4158.02|4158.12|4157.52|74
1647338670000|2022-03-15 10:04:30|4158.24|4157.64|4158.62|4158.02|4158.62|4158.02|4157.87|4157.27|47
1647338680000|2022-03-15 10:04:40|4158.49|4157.89|4158.62|4158.02|4158.62|4158.02|4158.37|4157.77|37
1647338690000|2022-03-15 10:04:50|4158.37|4157.77|4158.37|4157.77|4158.62|4158.02|4158.37|4157.77|9
1647338700000|2022-03-15 10:05:00|4158.12|4157.52|4157.87|4157.27|4158.87|4158.27|4157.87|4157.27|389
1647338710000|2022-03-15 10:05:10|4157.62|4157.02|4157.12|4156.52|4157.62|4157.02|4157.12|4156.52|33
1647338720000|2022-03-15 10:05:20|4156.99|4156.39|4157.12|4156.52|4157.24|4156.64|4156.87|4156.27|23
1647338730000|2022-03-15 10:05:30|4158.12|4157.52|4158.99|4158.39|4159.12|4158.52|4158.12|4157.52|94
1647338740000|2022-03-15 10:05:40|4158.87|4158.27|4161.74|4161.14|4161.87|4161.27|4158.87|4158.27|211
1647338750000|2022-03-15 10:05:50|4161.87|4161.27|4160.87|4160.27|4161.87|4161.27|4160.87|4160.27|113
1647338760000|2022-03-15 10:06:00|4160.74|4160.14|4160.12|4159.52|4160.74|4160.14|4159.99|4159.39|85
1647338770000|2022-03-15 10:06:10|4159.74|4159.14|4160.37|4159.77|4160.62|4160.02|4159.74|4159.14|29
1647338780000|2022-03-15 10:06:20|4160.62|4160.02|4160.37|4159.77|4160.62|4160.02|4159.87|4159.27|29
1647338790000|2022-03-15 10:06:30|4159.87|4159.27|4159.24|4158.64|4160.12|4159.52|4159.24|4158.64|36
1647338800000|2022-03-15 10:06:40|4159.37|4158.77|4159.49|4158.89|4159.87|4159.27|4159.37|4158.77|21
1647338810000|2022-03-15 10:06:50|4159.87|4159.27|4159.74|4159.14|4159.87|4159.27|4159.24|4158.64|82
1647338820000|2022-03-15 10:07:00|4159.62|4159.02|4159.12|4158.52|4159.74|4159.14|4159.12|4158.52|26
1647338830000|2022-03-15 10:07:10|4159.24|4158.64|4158.62|4158.02|4159.37|4158.77|4158.62|4158.02|46
1647338840000|2022-03-15 10:07:20|4158.74|4158.14|4158.87|4158.27|4159.12|4158.52|4158.62|4158.02|55
1647338850000|2022-03-15 10:07:30|4158.99|4158.39|4158.87|4158.27|4159.12|4158.52|4158.87|4158.27|44
1647338860000|2022-03-15 10:07:40|4158.99|4158.39|4157.37|4156.77|4158.99|4158.39|4157.24|4156.64|191
1647338870000|2022-03-15 10:07:50|4157.49|4156.89|4157.87|4157.27|4157.87|4157.27|4157.37|4156.77|58
1647338880000|2022-03-15 10:08:00|4157.74|4157.14|4157.37|4156.77|4158.12|4157.52|4157.37|4156.77|20
1647338890000|2022-03-15 10:08:10|4157.12|4156.52|4157.49|4156.89|4157.62|4157.02|4157.12|4156.52|157
1647338900000|2022-03-15 10:08:20|4157.37|4156.77|4158.62|4158.02|4158.62|4158.02|4156.87|4156.27|100
1647338910000|2022-03-15 10:08:30|4158.37|4157.77|4158.49|4157.89|4158.62|4158.02|4158.12|4157.52|73
1647338920000|2022-03-15 10:08:40|4158.37|4157.77|4159.12|4158.52|4159.37|4158.77|4158.37|4157.77|12
1647338930000|2022-03-15 10:08:50|4159.24|4158.64|4159.62|4159.02|4159.74|4159.14|4158.99|4158.39|61
1647338940000|2022-03-15 10:09:00|4159.87|4159.27|4160.12|4159.52|4160.12|4159.52|4159.62|4159.02|29
1647338950000|2022-03-15 10:09:10|4160.24|4159.64|4160.12|4159.52|4160.74|4160.14|4160.12|4159.52|19
1647338960000|2022-03-15 10:09:20|4159.99|4159.39|4159.87|4159.27|4160.12|4159.52|4159.87|4159.27|16
1647338970000|2022-03-15 10:09:30|4159.99|4159.39|4159.99|4159.39|4159.99|4159.39|4159.62|4159.02|20
1647338980000|2022-03-15 10:09:40|4159.87|4159.27|4159.87|4159.27|4159.99|4159.39|4159.62|4159.02|14
1647338990000|2022-03-15 10:09:50|4159.74|4159.14|4158.62|4158.02|4159.74|4159.14|4158.37|4157.77|32
1647339000000|2022-03-15 10:10:00|4158.49|4157.89|4158.62|4158.02|4158.62|4158.02|4158.24|4157.64|50
1647339010000|2022-03-15 10:10:10|4158.37|4157.77|4158.62|4158.02|4158.62|4158.02|4158.37|4157.77|50
1647339020000|2022-03-15 10:10:20|4158.87|4158.27|4158.87|4158.27|4158.87|4158.27|4158.62|4158.02|24
1647339030000|2022-03-15 10:10:30|4159.12|4158.52|4159.74|4159.14|4160.12|4159.52|4159.12|4158.52|34
1647339040000|2022-03-15 10:10:40|4159.62|4159.02|4160.12|4159.52|4160.12|4159.52|4159.37|4158.77|20
1647339050000|2022-03-15 10:10:50|4159.87|4159.27|4159.49|4158.89|4159.87|4159.27|4159.24|4158.64|59
1647339060000|2022-03-15 10:11:00|4159.62|4159.02|4159.49|4158.89|4159.62|4159.02|4159.37|4158.77|12
1647339070000|2022-03-15 10:11:10|4159.37|4158.77|4160.37|4159.77|4160.37|4159.77|4159.37|4158.77|46
1647339080000|2022-03-15 10:11:20|4160.24|4159.64|4160.24|4159.64|4160.49|4159.89|4160.12|4159.52|39
1647339090000|2022-03-15 10:11:30|4160.12|4159.52|4160.62|4160.02|4160.62|4160.02|4160.12|4159.52|61
1647339100000|2022-03-15 10:11:40|4160.87|4160.27|4161.87|4161.27|4161.87|4161.27|4160.87|4160.27|64
1647339110000|2022-03-15 10:11:50|4161.62|4161.02|4161.12|4160.52|4161.62|4161.02|4161.12|4160.52|29
1647339120000|2022-03-15 10:12:00|4161.37|4160.77|4161.12|4160.52|4161.62|4161.02|4161.12|4160.52|44
1647339130000|2022-03-15 10:12:10|4161.37|4160.77|4161.62|4161.02|4161.62|4161.02|4160.87|4160.27|56
1647339140000|2022-03-15 10:12:20|4161.74|4161.14|4161.87|4161.27|4162.12|4161.52|4161.62|4161.02|32
1647339150000|2022-03-15 10:12:30|4161.99|4161.39|4161.87|4161.27|4161.99|4161.39|4161.87|4161.27|24
1647339160000|2022-03-15 10:12:40|4162.12|4161.52|4162.12|4161.52|4162.24|4161.64|4162.12|4161.52|25
1647339170000|2022-03-15 10:12:50|4162.62|4162.02|4163.37|4162.77|4163.62|4163.02|4162.49|4161.89|47
1647339180000|2022-03-15 10:13:00|4163.12|4162.52|4164.37|4163.77|4164.37|4163.77|4163.12|4162.52|72
1647339190000|2022-03-15 10:13:10|4164.12|4163.52|4164.62|4164.02|4164.62|4164.02|4163.87|4163.27|44
1647339200000|2022-03-15 10:13:20|4164.49|4163.89|4163.49|4162.89|4164.49|4163.89|4163.37|4162.77|54
1647339210000|2022-03-15 10:13:30|4163.37|4162.77|4163.49|4162.89|4163.62|4163.02|4163.12|4162.52|20
1647339220000|2022-03-15 10:13:40|4163.62|4163.02|4163.62|4163.02|4164.37|4163.77|4163.49|4162.89|69
1647339230000|2022-03-15 10:13:50|4164.12|4163.52|4163.99|4163.39|4164.12|4163.52|4163.87|4163.27|56
1647339240000|2022-03-15 10:14:00|4163.87|4163.27|4164.12|4163.52|4164.37|4163.77|4163.62|4163.02|46
1647339250000|2022-03-15 10:14:10|4163.62|4163.02|4164.87|4164.27|4165.37|4164.77|4163.49|4162.89|81
1647339260000|2022-03-15 10:14:20|4164.74|4164.14|4164.99|4164.39|4165.49|4164.89|4164.62|4164.02|44
1647339270000|2022-03-15 10:14:30|4164.87|4164.27|4164.49|4163.89|4164.99|4164.39|4164.37|4163.77|30
1647339280000|2022-03-15 10:14:40|4164.62|4164.02|4164.87|4164.27|4164.87|4164.27|4164.37|4163.77|8
1647339290000|2022-03-15 10:14:50|4164.74|4164.14|4164.37|4163.77|4164.87|4164.27|4164.37|4163.77|14
1647339300000|2022-03-15 10:15:00|4164.49|4163.89|4165.37|4164.77|4165.37|4164.77|4164.12|4163.52|37
1647339310000|2022-03-15 10:15:10|4165.87|4165.27|4165.12|4164.52|4165.87|4165.27|4164.87|4164.27|91
1647339320000|2022-03-15 10:15:20|4164.87|4164.27|4163.99|4163.39|4165.12|4164.52|4163.74|4163.14|105
1647339330000|2022-03-15 10:15:30|4164.12|4163.52|4164.37|4163.77|4164.37|4163.77|4163.87|4163.27|8
1647339340000|2022-03-15 10:15:40|4164.62|4164.02|4165.49|4164.89|4165.49|4164.89|4164.37|4163.77|360
1647339350000|2022-03-15 10:15:50|4165.37|4164.77|4165.12|4164.52|4165.62|4165.02|4164.87|4164.27|123
1647339360000|2022-03-15 10:16:00|4164.99|4164.39|4164.62|4164.02|4164.99|4164.39|4164.49|4163.89|88
1647339370000|2022-03-15 10:16:10|4164.49|4163.89|4164.37|4163.77|4164.62|4164.02|4164.12|4163.52|6
1647339380000|2022-03-15 10:16:20|4164.24|4163.64|4164.49|4163.89|4164.49|4163.89|4164.24|4163.64|10
1647339390000|2022-03-15 10:16:30|4164.37|4163.77|4164.24|4163.64|4164.37|4163.77|4163.99|4163.39|10
1647339400000|2022-03-15 10:16:40|4164.12|4163.52|4164.24|4163.64|4164.24|4163.64|4163.87|4163.27|12
1647339410000|2022-03-15 10:16:50|4164.37|4163.77|4163.99|4163.39|4164.37|4163.77|4163.87|4163.27|14
1647339420000|2022-03-15 10:17:00|4163.87|4163.27|4163.62|4163.02|4163.87|4163.27|4163.49|4162.89|32
1647339430000|2022-03-15 10:17:10|4163.49|4162.89|4162.87|4162.27|4163.62|4163.02|4162.87|4162.27|26
1647339440000|2022-03-15 10:17:20|4163.12|4162.52|4162.49|4161.89|4163.12|4162.52|4162.24|4161.64|91
1647339450000|2022-03-15 10:17:30|4162.37|4161.77|4161.99|4161.39|4162.62|4162.02|4161.99|4161.39|17
1647339460000|2022-03-15 10:17:40|4162.12|4161.52|4161.62|4161.02|4162.24|4161.64|4161.62|4161.02|31
1647339470000|2022-03-15 10:17:50|4161.49|4160.89|4161.87|4161.27|4161.87|4161.27|4161.49|4160.89|98
1647339480000|2022-03-15 10:18:00|4161.74|4161.14|4161.74|4161.14|4162.12|4161.52|4161.62|4161.02|20
1647339490000|2022-03-15 10:18:10|4161.87|4161.27|4161.62|4161.02|4161.87|4161.27|4161.62|4161.02|51
1647339500000|2022-03-15 10:18:20|4161.49|4160.89|4161.74|4161.14|4161.87|4161.27|4161.49|4160.89|16
1647339510000|2022-03-15 10:18:30|4161.99|4161.39|4161.87|4161.27|4162.12|4161.52|4161.87|4161.27|6
1647339520000|2022-03-15 10:18:40|4161.62|4161.02|4162.12|4161.52|4162.12|4161.52|4161.62|4161.02|12
1647339530000|2022-03-15 10:18:50|4162.37|4161.77|4162.62|4162.02|4162.62|4162.02|4162.37|4161.77|26
1647339540000|2022-03-15 10:19:00|4162.49|4161.89|4161.87|4161.27|4162.49|4161.89|4161.87|4161.27|14
1647339550000|2022-03-15 10:19:10|4161.99|4161.39|4162.24|4161.64|4162.62|4162.02|4161.99|4161.39|15
1647339560000|2022-03-15 10:19:20|4162.12|4161.52|4162.49|4161.89|4162.49|4161.89|4162.12|4161.52|1
1647339570000|2022-03-15 10:19:30|4162.62|4162.02|4163.24|4162.64|4163.49|4162.89|4162.49|4161.89|96
1647339580000|2022-03-15 10:19:40|4163.37|4162.77|4163.37|4162.77|4163.62|4163.02|4163.24|4162.64|8
1647339590000|2022-03-15 10:19:50|4163.49|4162.89|4162.87|4162.27|4163.49|4162.89|4162.87|4162.27|21
1647339600000|2022-03-15 10:20:00|4162.99|4162.39|4162.74|4162.14|4162.99|4162.39|4162.74|4162.14|53
1647339610000|2022-03-15 10:20:10|4162.87|4162.27|4162.74|4162.14|4162.99|4162.39|4162.74|4162.14|30
1647339620000|2022-03-15 10:20:20|4162.62|4162.02|4162.62|4162.02|4162.87|4162.27|4162.37|4161.77|423
1647339630000|2022-03-15 10:20:30|4162.99|4162.39|4161.87|4161.27|4162.99|4162.39|4161.87|4161.27|67
1647339640000|2022-03-15 10:20:40|4161.74|4161.14|4162.37|4161.77|4162.37|4161.77|4161.62|4161.02|60
1647339650000|2022-03-15 10:20:50|4162.12|4161.52|4162.12|4161.52|4162.37|4161.77|4161.87|4161.27|117
1647339660000|2022-03-15 10:21:00|4161.87|4161.27|4162.12|4161.52|4162.12|4161.52|4161.87|4161.27|102
1647339670000|2022-03-15 10:21:10|4162.24|4161.64|4162.37|4161.77|4162.49|4161.89|4162.24|4161.64|10
1647339680000|2022-03-15 10:21:20|4162.12|4161.52|4162.24|4161.64|4162.24|4161.64|4162.12|4161.52|9
1647339690000|2022-03-15 10:21:30|4162.37|4161.77|4161.37|4160.77|4162.87|4162.27|4161.37|4160.77|72
1647339700000|2022-03-15 10:21:40|4161.24|4160.64|4159.87|4159.27|4161.24|4160.64|4159.74|4159.14|164
1647339710000|2022-03-15 10:21:50|4159.99|4159.39|4158.62|4158.02|4159.99|4159.39|4158.62|4158.02|542
1647339720000|2022-03-15 10:22:00|4158.74|4158.14|4159.12|4158.52|4159.12|4158.52|4158.74|4158.14|110
1647339730000|2022-03-15 10:22:10|4161.12|4160.52|4165.24|4164.64|4166.12|4165.52|4161.12|4160.52|614
1647339740000|2022-03-15 10:22:20|4165.37|4164.77|4166.37|4165.77|4166.62|4166.02|4165.12|4164.52|169
1647339750000|2022-03-15 10:22:30|4166.12|4165.52|4166.74|4166.14|4166.87|4166.27|4166.12|4165.52|93
1647339760000|2022-03-15 10:22:40|4166.62|4166.02|4166.12|4165.52|4166.62|4166.02|4166.12|4165.52|46
1647339770000|2022-03-15 10:22:50|4165.99|4165.39|4165.37|4164.77|4165.99|4165.39|4165.12|4164.52|67
1647339780000|2022-03-15 10:23:00|4165.49|4164.89|4164.87|4164.27|4165.49|4164.89|4164.87|4164.27|24
1647339790000|2022-03-15 10:23:10|4164.74|4164.14|4164.37|4163.77|4164.74|4164.14|4164.12|4163.52|40
1647339800000|2022-03-15 10:23:20|4164.24|4163.64|4165.62|4165.02|4165.62|4165.02|4164.24|4163.64|118
1647339810000|2022-03-15 10:23:30|4165.74|4165.14|4165.74|4165.14|4165.87|4165.27|4165.62|4165.02|118
1647339820000|2022-03-15 10:23:40|4165.62|4165.02|4165.49|4164.89|4165.99|4165.39|4165.12|4164.52|84
1647339830000|2022-03-15 10:23:50|4165.62|4165.02|4165.12|4164.52|4165.62|4165.02|4164.24|4163.64|237
1647339840000|2022-03-15 10:24:00|4164.87|4164.27|4164.87|4164.27|4165.24|4164.64|4164.62|4164.02|18
1647339850000|2022-03-15 10:24:10|4164.99|4164.39|4164.74|4164.14|4165.37|4164.77|4164.62|4164.02|81
1647339860000|2022-03-15 10:24:20|4164.87|4164.27|4164.49|4163.89|4164.87|4164.27|4164.24|4163.64|10
1647339870000|2022-03-15 10:24:30|4164.37|4163.77|4164.24|4163.64|4164.49|4163.89|4164.12|4163.52|24
1647339880000|2022-03-15 10:24:40|4164.37|4163.77|4164.37|4163.77|4164.37|4163.77|4164.12|4163.52|12
1647339890000|2022-03-15 10:24:50|4164.24|4163.64|4164.37|4163.77|4164.37|4163.77|4164.12|4163.52|28
1647339900000|2022-03-15 10:25:00|4164.12|4163.52|4164.37|4163.77|4164.37|4163.77|4163.74|4163.14|33
1647339910000|2022-03-15 10:25:10|4164.62|4164.02|4165.62|4165.02|4165.74|4165.14|4164.49|4163.89|139
1647339920000|2022-03-15 10:25:20|4165.37|4164.77|4166.24|4165.64|4166.37|4165.77|4165.24|4164.64|62
1647339930000|2022-03-15 10:25:30|4166.12|4165.52|4165.87|4165.27|4166.12|4165.52|4165.87|4165.27|79
1647339940000|2022-03-15 10:25:40|4165.99|4165.39|4165.87|4165.27|4165.99|4165.39|4165.74|4165.14|43
1647339950000|2022-03-15 10:25:50|4165.99|4165.39|4165.74|4165.14|4166.24|4165.64|4165.74|4165.14|37
1647339960000|2022-03-15 10:26:00|4165.87|4165.27|4165.24|4164.64|4166.12|4165.52|4165.24|4164.64|33
1647339970000|2022-03-15 10:26:10|4165.49|4164.89|4165.87|4165.27|4166.12|4165.52|4165.49|4164.89|14
1647339980000|2022-03-15 10:26:20|4165.62|4165.02|4165.99|4165.39|4166.37|4165.77|4165.49|4164.89|20
1647339990000|2022-03-15 10:26:30|4166.12|4165.52|4165.74|4165.14|4166.12|4165.52|4165.74|4165.14|5
1647340000000|2022-03-15 10:26:40|4165.87|4165.27|4165.99|4165.39|4166.12|4165.52|4165.74|4165.14|9
1647340010000|2022-03-15 10:26:50|4166.12|4165.52|4166.12|4165.52|4166.12|4165.52|4165.99|4165.39|29
1647340020000|2022-03-15 10:27:00|4165.87|4165.27|4165.99|4165.39|4165.99|4165.39|4165.74|4165.14|45
1647340030000|2022-03-15 10:27:10|4165.87|4165.27|4166.37|4165.77|4166.99|4166.39|4165.74|4165.14|82
1647340040000|2022-03-15 10:27:20|4166.49|4165.89|4166.62|4166.02|4166.99|4166.39|4166.49|4165.89|34
1647340050000|2022-03-15 10:27:30|4166.87|4166.27|4166.62|4166.02|4166.87|4166.27|4166.49|4165.89|49
1647340060000|2022-03-15 10:27:40|4166.37|4165.77|4166.62|4166.02|4166.62|4166.02|4165.99|4165.39|53
1647340070000|2022-03-15 10:27:50|4165.99|4165.39|4166.37|4165.77|4166.49|4165.89|4165.99|4165.39|129
1647340080000|2022-03-15 10:28:00|4166.24|4165.64|4166.37|4165.77|4166.62|4166.02|4166.12|4165.52|116
1647340090000|2022-03-15 10:28:10|4166.24|4165.64|4166.24|4165.64|4166.37|4165.77|4165.99|4165.39|96
1647340100000|2022-03-15 10:28:20|4166.12|4165.52|4165.99|4165.39|4166.24|4165.64|4165.74|4165.14|36
1647340110000|2022-03-15 10:28:30|4165.87|4165.27|4165.49|4164.89|4165.87|4165.27|4165.24|4164.64|29
1647340120000|2022-03-15 10:28:40|4165.24|4164.64|4164.99|4164.39|4165.37|4164.77|4164.87|4164.27|47
1647340130000|2022-03-15 10:28:50|4165.12|4164.52|4165.99|4165.39|4165.99|4165.39|4164.87|4164.27|68
1647340140000|2022-03-15 10:29:00|4165.74|4165.14|4166.12|4165.52|4166.12|4165.52|4165.12|4164.52|43
1647340150000|2022-03-15 10:29:10|4165.87|4165.27|4166.12|4165.52|4166.37|4165.77|4165.87|4165.27|175
1647340160000|2022-03-15 10:29:20|4166.37|4165.77|4166.37|4165.77|4166.37|4165.77|4166.12|4165.52|94
1647340170000|2022-03-15 10:29:30|4166.24|4165.64|4166.12|4165.52|4166.24|4165.64|4166.12|4165.52|37
1647340180000|2022-03-15 10:29:40|4165.99|4165.39|4166.12|4165.52|4166.24|4165.64|4165.99|4165.39|24
1647340190000|2022-03-15 10:29:50|4165.99|4165.39|4165.87|4165.27|4166.12|4165.52|4165.87|4165.27|903
1647340200000|2022-03-15 10:30:00|4166.87|4166.27|4167.12|4166.52|4167.87|4167.27|4166.87|4166.27|238
1647340210000|2022-03-15 10:30:10|4166.87|4166.27|4166.74|4166.14|4166.99|4166.39|4166.74|4166.14|87
1647340220000|2022-03-15 10:30:20|4166.87|4166.27|4166.87|4166.27|4167.12|4166.52|4166.74|4166.14|32
1647340230000|2022-03-15 10:30:30|4166.62|4166.02|4166.37|4165.77|4166.74|4166.14|4166.37|4165.77|18
1647340240000|2022-03-15 10:30:40|4166.24|4165.64|4166.12|4165.52|4166.24|4165.64|4165.99|4165.39|102
1647340250000|2022-03-15 10:30:50|4166.37|4165.77|4166.62|4166.02|4166.74|4166.14|4166.37|4165.77|37
1647340260000|2022-03-15 10:31:00|4166.49|4165.89|4166.62|4166.02|4166.87|4166.27|4166.37|4165.77|34
1647340270000|2022-03-15 10:31:10|4166.74|4166.14|4165.99|4165.39|4166.74|4166.14|4165.99|4165.39|47
1647340280000|2022-03-15 10:31:20|4165.87|4165.27|4166.62|4166.02|4166.62|4166.02|4165.87|4165.27|31
1647340290000|2022-03-15 10:31:30|4166.37|4165.77|4166.62|4166.02|4166.99|4166.39|4166.37|4165.77|33
1647340300000|2022-03-15 10:31:40|4166.37|4165.77|4166.87|4166.27|4167.12|4166.52|4166.37|4165.77|45
1647340310000|2022-03-15 10:31:50|4167.37|4166.77|4167.62|4167.02|4167.74|4167.14|4167.37|4166.77|190
1647340320000|2022-03-15 10:32:00|4167.49|4166.89|4168.12|4167.52|4168.37|4167.77|4167.49|4166.89|179
1647340330000|2022-03-15 10:32:10|4167.87|4167.27|4167.87|4167.27|4168.12|4167.52|4167.62|4167.02|34
1647340340000|2022-03-15 10:32:20|4167.62|4167.02|4168.37|4167.77|4168.62|4168.02|4167.62|4167.02|338
1647340350000|2022-03-15 10:32:30|4168.49|4167.89|4168.87|4168.27|4168.87|4168.27|4168.12|4167.52|189
1647340360000|2022-03-15 10:32:40|4169.12|4168.52|4168.37|4167.77|4169.49|4168.89|4168.37|4167.77|127
1647340370000|2022-03-15 10:32:50|4168.12|4167.52|4168.62|4168.02|4168.62|4168.02|4168.12|4167.52|52
1647340380000|2022-03-15 10:33:00|4168.74|4168.14|4168.24|4167.64|4168.87|4168.27|4168.24|4167.64|43
1647340390000|2022-03-15 10:33:10|4168.37|4167.77|4168.12|4167.52|4168.62|4168.02|4167.99|4167.39|44
1647340400000|2022-03-15 10:33:20|4168.24|4167.64|4167.87|4167.27|4168.24|4167.64|4167.62|4167.02|28
1647340410000|2022-03-15 10:33:30|4167.99|4167.39|4168.49|4167.89|4168.62|4168.02|4167.99|4167.39|28
1647340420000|2022-03-15 10:33:40|4168.37|4167.77|4168.62|4168.02|4168.87|4168.27|4168.12|4167.52|48
1647340430000|2022-03-15 10:33:50|4168.49|4167.89|4168.62|4168.02|4168.62|4168.02|4168.49|4167.89|31
1647340440000|2022-03-15 10:34:00|4169.37|4168.77|4169.37|4168.77|4169.49|4168.89|4169.37|4168.77|850
1647340450000|2022-03-15 10:34:10|4169.49|4168.89|4169.87|4169.27|4170.12|4169.52|4169.37|4168.77|216
1647340460000|2022-03-15 10:34:20|4169.37|4168.77|4169.87|4169.27|4169.87|4169.27|4169.37|4168.77|166
1647340470000|2022-03-15 10:34:30|4170.24|4169.64|4170.62|4170.02|4170.62|4170.02|4170.12|4169.52|71
1647340480000|2022-03-15 10:34:40|4170.49|4169.89|4170.62|4170.02|4170.99|4170.39|4170.49|4169.89|161
1647340490000|2022-03-15 10:34:50|4170.74|4170.14|4171.12|4170.52|4171.12|4170.52|4170.62|4170.02|240
1647340500000|2022-03-15 10:35:00|4170.99|4170.39|4171.12|4170.52|4171.62|4171.02|4170.62|4170.02|424
1647340510000|2022-03-15 10:35:10|4170.99|4170.39|4170.62|4170.02|4171.12|4170.52|4170.62|4170.02|261
1647340520000|2022-03-15 10:35:20|4170.74|4170.14|4170.87|4170.27|4170.87|4170.27|4170.62|4170.02|36
1647340530000|2022-03-15 10:35:30|4171.37|4170.77|4171.37|4170.77|4171.62|4171.02|4171.12|4170.52|146
1647340540000|2022-03-15 10:35:40|4171.62|4171.02|4171.62|4171.02|4171.62|4171.02|4171.37|4170.77|32
1647340550000|2022-03-15 10:35:50|4171.87|4171.27|4171.87|4171.27|4171.87|4171.27|4171.74|4171.14|61
1647340560000|2022-03-15 10:36:00|4171.99|4171.39|4171.74|4171.14|4171.99|4171.39|4171.74|4171.14|44
1647340570000|2022-03-15 10:36:10|4171.49|4170.89|4171.12|4170.52|4171.87|4171.27|4171.12|4170.52|102
1647340580000|2022-03-15 10:36:20|4170.99|4170.39|4171.87|4171.27|4171.87|4171.27|4170.62|4170.02|96
1647340590000|2022-03-15 10:36:30|4172.24|4171.64|4171.12|4170.52|4172.24|4171.64|4171.12|4170.52|206
1647340600000|2022-03-15 10:36:40|4171.24|4170.64|4171.62|4171.02|4171.87|4171.27|4171.12|4170.52|29
1647340610000|2022-03-15 10:36:50|4171.49|4170.89|4171.37|4170.77|4171.62|4171.02|4171.37|4170.77|16
1647340620000|2022-03-15 10:37:00|4171.49|4170.89|4171.62|4171.02|4172.37|4171.77|4171.49|4170.89|65
1647340630000|2022-03-15 10:37:10|4171.74|4171.14|4171.87|4171.27|4171.87|4171.27|4171.74|4171.14|17
1647340640000|2022-03-15 10:37:20|4171.74|4171.14|4171.87|4171.27|4172.12|4171.52|4171.62|4171.02|36
1647340650000|2022-03-15 10:37:30|4171.99|4171.39|4172.49|4171.89|4172.62|4172.02|4171.99|4171.39|23
1647340660000|2022-03-15 10:37:40|4172.62|4172.02|4171.99|4171.39|4172.62|4172.02|4171.87|4171.27|357
1647340670000|2022-03-15 10:37:50|4172.12|4171.52|4172.37|4171.77|4172.62|4172.02|4172.12|4171.52|57
1647340680000|2022-03-15 10:38:00|4172.62|4172.02|4172.37|4171.77|4172.62|4172.02|4172.37|4171.77|126
1647340690000|2022-03-15 10:38:10|4172.24|4171.64|4172.37|4171.77|4172.37|4171.77|4172.12|4171.52|14
1647340700000|2022-03-15 10:38:20|4172.62|4172.02|4172.37|4171.77|4172.74|4172.14|4172.37|4171.77|83
1647340710000|2022-03-15 10:38:30|4172.62|4172.02|4171.87|4171.27|4172.62|4172.02|4171.62|4171.02|339
1647340720000|2022-03-15 10:38:40|4172.37|4171.77|4172.37|4171.77|4172.37|4171.77|4172.12|4171.52|101
1647340730000|2022-03-15 10:38:50|4172.62|4172.02|4172.87|4172.27|4172.87|4172.27|4172.62|4172.02|49
1647340740000|2022-03-15 10:39:00|4172.37|4171.77|4171.87|4171.27|4172.37|4171.77|4171.87|4171.27|47
1647340750000|2022-03-15 10:39:10|4171.74|4171.14|4171.87|4171.27|4171.87|4171.27|4171.37|4170.77|252
1647340760000|2022-03-15 10:39:20|4171.74|4171.14|4171.12|4170.52|4171.74|4171.14|4171.12|4170.52|18
1647340770000|2022-03-15 10:39:30|4171.37|4170.77|4171.62|4171.02|4171.87|4171.27|4171.37|4170.77|74
1647340780000|2022-03-15 10:39:40|4171.74|4171.14|4171.74|4171.14|4171.87|4171.27|4171.62|4171.02|58
1647340790000|2022-03-15 10:39:50|4171.62|4171.02|4170.87|4170.27|4171.62|4171.02|4170.87|4170.27|32
1647340800000|2022-03-15 10:40:00|4170.49|4169.89|4170.12|4169.52|4170.49|4169.89|4169.99|4169.39|149
1647340810000|2022-03-15 10:40:10|4170.37|4169.77|4169.99|4169.39|4170.37|4169.77|4169.74|4169.14|542
1647340820000|2022-03-15 10:40:20|4169.87|4169.27|4169.37|4168.77|4169.99|4169.39|4169.37|4168.77|59
1647340830000|2022-03-15 10:40:30|4169.62|4169.02|4169.49|4168.89|4169.87|4169.27|4169.49|4168.89|33
1647340840000|2022-03-15 10:40:40|4169.24|4168.64|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|26
1647340850000|2022-03-15 10:40:50|4169.24|4168.64|4169.12|4168.52|4169.37|4168.77|4169.12|4168.52|23
1647340860000|2022-03-15 10:41:00|4169.24|4168.64|4169.37|4168.77|4169.37|4168.77|4168.99|4168.39|14
1647340870000|2022-03-15 10:41:10|4169.24|4168.64|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|35
1647340880000|2022-03-15 10:41:20|4168.87|4168.27|4169.12|4168.52|4169.37|4168.77|4168.87|4168.27|44
1647340890000|2022-03-15 10:41:30|4169.24|4168.64|4169.87|4169.27|4169.87|4169.27|4168.87|4168.27|76
1647340900000|2022-03-15 10:41:40|4169.74|4169.14|4169.12|4168.52|4169.74|4169.14|4169.12|4168.52|10
1647340910000|2022-03-15 10:41:50|4168.99|4168.39|4169.12|4168.52|4169.12|4168.52|4168.99|4168.39|12
1647340920000|2022-03-15 10:42:00|4168.87|4168.27|4168.12|4167.52|4169.12|4168.52|4168.12|4167.52|68
1647340930000|2022-03-15 10:42:10|4168.37|4167.77|4168.12|4167.52|4168.37|4167.77|4167.87|4167.27|802
1647340940000|2022-03-15 10:42:20|4167.99|4167.39|4168.87|4168.27|4168.87|4168.27|4167.99|4167.39|117
1647340950000|2022-03-15 10:42:30|4168.74|4168.14|4167.87|4167.27|4168.74|4168.14|4167.87|4167.27|71
1647340960000|2022-03-15 10:42:40|4167.62|4167.02|4167.37|4166.77|4168.12|4167.52|4167.24|4166.64|158
1647340970000|2022-03-15 10:42:50|4167.24|4166.64|4167.87|4167.27|4167.87|4167.27|4167.24|4166.64|24
1647340980000|2022-03-15 10:43:00|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.74|4167.14|219
1647340990000|2022-03-15 10:43:10|4167.62|4167.02|4167.62|4167.02|4167.62|4167.02|4167.49|4166.89|15
1647341000000|2022-03-15 10:43:20|4167.74|4167.14|4167.74|4167.14|4167.99|4167.39|4167.74|4167.14|30
1647341010000|2022-03-15 10:43:30|4167.87|4167.27|4167.87|4167.27|4168.37|4167.77|4167.87|4167.27|15
1647341020000|2022-03-15 10:43:40|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.74|4167.14|19
1647341030000|2022-03-15 10:43:50|4167.37|4166.77|4167.12|4166.52|4167.37|4166.77|4167.12|4166.52|28
1647341040000|2022-03-15 10:44:00|4167.37|4166.77|4167.24|4166.64|4167.49|4166.89|4166.99|4166.39|91
1647341050000|2022-03-15 10:44:10|4167.12|4166.52|4167.12|4166.52|4167.24|4166.64|4166.87|4166.27|43
1647341060000|2022-03-15 10:44:20|4166.99|4166.39|4167.12|4166.52|4167.12|4166.52|4166.87|4166.27|25
1647341070000|2022-03-15 10:44:30|4166.99|4166.39|4167.24|4166.64|4167.37|4166.77|4166.87|4166.27|42
1647341080000|2022-03-15 10:44:40|4167.12|4166.52|4166.62|4166.02|4167.24|4166.64|4166.49|4165.89|32
1647341090000|2022-03-15 10:44:50|4166.49|4165.89|4166.62|4166.02|4166.62|4166.02|4166.24|4165.64|67
1647341100000|2022-03-15 10:45:00|4166.99|4166.39|4167.12|4166.52|4167.12|4166.52|4166.74|4166.14|33
1647341110000|2022-03-15 10:45:10|4167.24|4166.64|4166.87|4166.27|4167.37|4166.77|4166.74|4166.14|16
1647341120000|2022-03-15 10:45:20|4166.99|4166.39|4166.99|4166.39|4166.99|4166.39|4166.99|4166.39|1
1647341130000|2022-03-15 10:45:30|4167.12|4166.52|4167.12|4166.52|4167.12|4166.52|4166.62|4166.02|11
1647341140000|2022-03-15 10:45:40|4166.99|4166.39|4166.99|4166.39|4167.37|4166.77|4166.99|4166.39|20
1647341150000|2022-03-15 10:45:50|4166.87|4166.27|4166.74|4166.14|4166.99|4166.39|4166.74|4166.14|17
1647341160000|2022-03-15 10:46:00|4166.87|4166.27|4167.12|4166.52|4167.12|4166.52|4166.74|4166.14|10
1647341170000|2022-03-15 10:46:10|4167.24|4166.64|4167.37|4166.77|4167.37|4166.77|4167.12|4166.52|11
1647341180000|2022-03-15 10:46:20|4167.49|4166.89|4167.99|4167.39|4167.99|4167.39|4167.37|4166.77|24
1647341190000|2022-03-15 10:46:30|4168.12|4167.52|4168.49|4167.89|4168.49|4167.89|4167.87|4167.27|53
1647341200000|2022-03-15 10:46:40|4168.62|4168.02|4168.87|4168.27|4169.12|4168.52|4168.62|4168.02|558
1647341210000|2022-03-15 10:46:50|4168.74|4168.14|4168.99|4168.39|4168.99|4168.39|4168.62|4168.02|48
1647341220000|2022-03-15 10:47:00|4169.12|4168.52|4169.37|4168.77|4169.49|4168.89|4168.87|4168.27|26
1647341230000|2022-03-15 10:47:10|4169.24|4168.64|4169.49|4168.89|4169.49|4168.89|4169.24|4168.64|89
1647341240000|2022-03-15 10:47:20|4169.62|4169.02|4168.99|4168.39|4169.62|4169.02|4168.99|4168.39|580
1647341250000|2022-03-15 10:47:30|4169.12|4168.52|4167.74|4167.14|4169.12|4168.52|4167.62|4167.02|61
1647341260000|2022-03-15 10:47:40|4167.62|4167.02|4166.87|4166.27|4167.62|4167.02|4166.87|4166.27|58
1647341270000|2022-03-15 10:47:50|4167.37|4166.77|4167.62|4167.02|4167.87|4167.27|4167.24|4166.64|127
1647341280000|2022-03-15 10:48:00|4167.49|4166.89|4166.74|4166.14|4167.49|4166.89|4166.74|4166.14|31
1647341290000|2022-03-15 10:48:10|4166.87|4166.27|4167.87|4167.27|4167.99|4167.39|4166.87|4166.27|23
1647341300000|2022-03-15 10:48:20|4167.74|4167.14|4167.87|4167.27|4167.87|4167.27|4167.74|4167.14|13
1647341310000|2022-03-15 10:48:30|4167.74|4167.14|4167.74|4167.14|4167.87|4167.27|4167.62|4167.02|6
1647341320000|2022-03-15 10:48:40|4167.87|4167.27|4167.87|4167.27|4168.37|4167.77|4167.87|4167.27|44
1647341330000|2022-03-15 10:48:50|4167.99|4167.39|4168.24|4167.64|4168.24|4167.64|4167.87|4167.27|29
1647341340000|2022-03-15 10:49:00|4168.12|4167.52|4168.37|4167.77|4168.37|4167.77|4168.12|4167.52|9
1647341350000|2022-03-15 10:49:10|4168.12|4167.52|4167.87|4167.27|4168.24|4167.64|4167.87|4167.27|18
1647341360000|2022-03-15 10:49:20|4167.99|4167.39|4168.37|4167.77|4168.49|4167.89|4167.62|4167.02|28
1647341370000|2022-03-15 10:49:30|4168.49|4167.89|4168.87|4168.27|4168.87|4168.27|4168.37|4167.77|37
1647341380000|2022-03-15 10:49:40|4168.99|4168.39|4168.87|4168.27|4168.99|4168.39|4168.87|4168.27|37
1647341390000|2022-03-15 10:49:50|4169.24|4168.64|4169.12|4168.52|4169.62|4169.02|4169.12|4168.52|51
1647341400000|2022-03-15 10:50:00|4169.24|4168.64|4169.24|4168.64|4169.49|4168.89|4168.87|4168.27|39
1647341410000|2022-03-15 10:50:10|4169.37|4168.77|4169.87|4169.27|4169.87|4169.27|4169.24|4168.64|8
1647341420000|2022-03-15 10:50:20|4169.99|4169.39|4170.49|4169.89|4170.62|4170.02|4169.87|4169.27|37
1647341430000|2022-03-15 10:50:30|4170.62|4170.02|4170.37|4169.77|4170.62|4170.02|4170.37|4169.77|958
1647341440000|2022-03-15 10:50:40|4169.87|4169.27|4169.87|4169.27|4169.87|4169.27|4169.74|4169.14|29
1647341450000|2022-03-15 10:50:50|4169.74|4169.14|4169.49|4168.89|4169.74|4169.14|4169.37|4168.77|9
1647341460000|2022-03-15 10:51:00|4169.37|4168.77|4169.12|4168.52|4169.62|4169.02|4168.87|4168.27|236
1647341470000|2022-03-15 10:51:10|4169.24|4168.64|4169.37|4168.77|4169.37|4168.77|4169.12|4168.52|5
1647341480000|2022-03-15 10:51:20|4169.62|4169.02|4169.87|4169.27|4169.99|4169.39|4169.12|4168.52|48
1647341490000|2022-03-15 10:51:30|4169.74|4169.14|4169.62|4169.02|4169.87|4169.27|4169.62|4169.02|199
1647341500000|2022-03-15 10:51:40|4169.74|4169.14|4170.12|4169.52|4170.12|4169.52|4169.62|4169.02|15
1647341510000|2022-03-15 10:51:50|4169.99|4169.39|4169.62|4169.02|4169.99|4169.39|4169.62|4169.02|25
1647341520000|2022-03-15 10:52:00|4169.87|4169.27|4169.62|4169.02|4170.12|4169.52|4169.62|4169.02|18
1647341530000|2022-03-15 10:52:10|4169.74|4169.14|4169.87|4169.27|4169.87|4169.27|4169.74|4169.14|13
1647341540000|2022-03-15 10:52:20|4170.12|4169.52|4169.99|4169.39|4170.12|4169.52|4169.62|4169.02|30
1647341550000|2022-03-15 10:52:30|4170.12|4169.52|4170.12|4169.52|4170.24|4169.64|4170.12|4169.52|13
1647341560000|2022-03-15 10:52:40|4169.99|4169.39|4169.37|4168.77|4170.12|4169.52|4169.37|4168.77|37
1647341570000|2022-03-15 10:52:50|4169.49|4168.89|4169.62|4169.02|4169.62|4169.02|4169.49|4168.89|15
1647341580000|2022-03-15 10:53:00|4169.49|4168.89|4170.62|4170.02|4170.62|4170.02|4169.49|4168.89|23
1647341590000|2022-03-15 10:53:10|4170.74|4170.14|4172.12|4171.52|4172.12|4171.52|4170.62|4170.02|50
1647341600000|2022-03-15 10:53:20|4172.24|4171.64|4174.62|4174.02|4174.87|4174.27|4172.12|4171.52|355
1647341610000|2022-03-15 10:53:30|4174.87|4174.27|4173.87|4173.27|4174.87|4174.27|4173.37|4172.77|105
1647341620000|2022-03-15 10:53:40|4173.74|4173.14|4172.87|4172.27|4173.74|4173.14|4172.74|4172.14|59
1647341630000|2022-03-15 10:53:50|4172.74|4172.14|4172.74|4172.14|4172.99|4172.39|4172.37|4171.77|35
1647341640000|2022-03-15 10:54:00|4172.49|4171.89|4173.37|4172.77|4173.37|4172.77|4172.37|4171.77|36
1647341650000|2022-03-15 10:54:10|4173.74|4173.14|4173.62|4173.02|4173.74|4173.14|4173.12|4172.52|46
1647341660000|2022-03-15 10:54:20|4173.87|4173.27|4173.62|4173.02|4173.99|4173.39|4173.62|4173.02|30
1647341670000|2022-03-15 10:54:30|4173.37|4172.77|4174.62|4174.02|4174.62|4174.02|4173.37|4172.77|69
1647341680000|2022-03-15 10:54:40|4174.87|4174.27|4177.62|4177.02|4177.62|4177.02|4174.62|4174.02|379
1647341690000|2022-03-15 10:54:50|4177.37|4176.77|4177.12|4176.52|4177.87|4177.27|4176.99|4176.39|164
1647341700000|2022-03-15 10:55:00|4177.37|4176.77|4177.12|4176.52|4177.62|4177.02|4176.87|4176.27|87
1647341710000|2022-03-15 10:55:10|4176.62|4176.02|4176.74|4176.14|4176.74|4176.14|4176.12|4175.52|735
1647341720000|2022-03-15 10:55:20|4176.49|4175.89|4176.99|4176.39|4177.12|4176.52|4176.37|4175.77|58
1647341730000|2022-03-15 10:55:30|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|4176.62|4176.02|49
1647341740000|2022-03-15 10:55:40|4176.99|4176.39|4177.24|4176.64|4177.37|4176.77|4176.99|4176.39|19
1647341750000|2022-03-15 10:55:50|4177.12|4176.52|4177.12|4176.52|4177.49|4176.89|4176.74|4176.14|39
1647341760000|2022-03-15 10:56:00|4176.99|4176.39|4178.62|4178.02|4178.62|4178.02|4176.99|4176.39|152
1647341770000|2022-03-15 10:56:10|4179.12|4178.52|4179.24|4178.64|4179.37|4178.77|4178.74|4178.14|213
1647341780000|2022-03-15 10:56:20|4179.12|4178.52|4179.37|4178.77|4179.49|4178.89|4178.62|4178.02|60
1647341790000|2022-03-15 10:56:30|4179.62|4179.02|4180.62|4180.02|4181.12|4180.52|4179.49|4178.89|1725
1647341800000|2022-03-15 10:56:40|4180.74|4180.14|4182.12|4181.52|4182.37|4181.77|4180.37|4179.77|354
1647341810000|2022-03-15 10:56:50|4181.87|4181.27|4181.37|4180.77|4182.12|4181.52|4180.87|4180.27|343
1647341820000|2022-03-15 10:57:00|4181.12|4180.52|4180.12|4179.52|4181.12|4180.52|4179.12|4178.52|134
1647341830000|2022-03-15 10:57:10|4179.99|4179.39|4179.62|4179.02|4179.99|4179.39|4179.37|4178.77|40
1647341840000|2022-03-15 10:57:20|4179.74|4179.14|4179.74|4179.14|4179.99|4179.39|4179.62|4179.02|73
1647341850000|2022-03-15 10:57:30|4179.87|4179.27|4178.62|4178.02|4179.87|4179.27|4178.62|4178.02|60
1647341860000|2022-03-15 10:57:40|4178.49|4177.89|4178.12|4177.52|4178.62|4178.02|4177.87|4177.27|93
1647341870000|2022-03-15 10:57:50|4178.37|4177.77|4178.24|4177.64|4178.62|4178.02|4178.12|4177.52|1221
1647341880000|2022-03-15 10:58:00|4177.87|4177.27|4177.62|4177.02|4178.12|4177.52|4177.49|4176.89|76
1647341890000|2022-03-15 10:58:10|4177.74|4177.14|4177.37|4176.77|4178.12|4177.52|4177.24|4176.64|69
1647341900000|2022-03-15 10:58:20|4177.12|4176.52|4177.49|4176.89|4177.87|4177.27|4177.12|4176.52|50
1647341910000|2022-03-15 10:58:30|4177.62|4177.02|4176.87|4176.27|4178.12|4177.52|4176.62|4176.02|94
1647341920000|2022-03-15 10:58:40|4176.24|4175.64|4176.37|4175.77|4176.62|4176.02|4175.87|4175.27|104
1647341930000|2022-03-15 10:58:50|4176.12|4175.52|4176.74|4176.14|4176.87|4176.27|4176.12|4175.52|67
1647341940000|2022-03-15 10:59:00|4176.62|4176.02|4176.62|4176.02|4177.24|4176.64|4176.62|4176.02|82
1647341950000|2022-03-15 10:59:10|4176.87|4176.27|4176.49|4175.89|4177.12|4176.52|4176.37|4175.77|36
1647341960000|2022-03-15 10:59:20|4176.37|4175.77|4175.87|4175.27|4176.37|4175.77|4175.37|4174.77|49
1647341970000|2022-03-15 10:59:30|4175.62|4175.02|4175.37|4174.77|4175.87|4175.27|4175.37|4174.77|15
1647341980000|2022-03-15 10:59:40|4175.62|4175.02|4175.12|4174.52|4175.74|4175.14|4175.12|4174.52|58
1647341990000|2022-03-15 10:59:50|4174.99|4174.39|4175.37|4174.77|4175.49|4174.89|4174.87|4174.27|64
1647342000000|2022-03-15 11:00:00|4175.24|4174.64|4176.37|4175.77|4176.49|4175.89|4175.24|4174.64|71
1647342010000|2022-03-15 11:00:10|4176.49|4175.89|4177.74|4177.14|4177.99|4177.39|4176.37|4175.77|94
1647342020000|2022-03-15 11:00:20|4177.99|4177.39|4178.37|4177.77|4178.62|4178.02|4177.99|4177.39|89
1647342030000|2022-03-15 11:00:30|4178.12|4177.52|4178.87|4178.27|4179.12|4178.52|4178.12|4177.52|115
1647342040000|2022-03-15 11:00:40|4178.74|4178.14|4178.24|4177.64|4178.74|4178.14|4178.24|4177.64|94
1647342050000|2022-03-15 11:00:50|4178.37|4177.77|4178.24|4177.64|4178.37|4177.77|4178.12|4177.52|21
1647342060000|2022-03-15 11:01:00|4178.37|4177.77|4179.24|4178.64|4179.24|4178.64|4177.87|4177.27|71
1647342070000|2022-03-15 11:01:10|4179.37|4178.77|4178.87|4178.27|4180.37|4179.77|4178.87|4178.27|100
1647342080000|2022-03-15 11:01:20|4179.12|4178.52|4178.62|4178.02|4179.37|4178.77|4178.62|4178.02|43
1647342090000|2022-03-15 11:01:30|4178.37|4177.77|4177.87|4177.27|4178.49|4177.89|4177.87|4177.27|48
1647342100000|2022-03-15 11:01:40|4177.62|4177.02|4177.37|4176.77|4177.62|4177.02|4177.12|4176.52|94
1647342110000|2022-03-15 11:01:50|4177.12|4176.52|4176.87|4176.27|4177.37|4176.77|4176.87|4176.27|32
1647342120000|2022-03-15 11:02:00|4176.62|4176.02|4176.87|4176.27|4176.87|4176.27|4176.62|4176.02|57
1647342130000|2022-03-15 11:02:10|4177.12|4176.52|4177.49|4176.89|4177.62|4177.02|4176.87|4176.27|41
1647342140000|2022-03-15 11:02:20|4177.37|4176.77|4177.37|4176.77|4177.87|4177.27|4177.12|4176.52|51
1647342150000|2022-03-15 11:02:30|4177.62|4177.02|4177.37|4176.77|4177.62|4177.02|4177.12|4176.52|120
1647342160000|2022-03-15 11:02:40|4177.49|4176.89|4178.12|4177.52|4178.12|4177.52|4177.37|4176.77|48
1647342170000|2022-03-15 11:02:50|4177.87|4177.27|4177.37|4176.77|4177.87|4177.27|4177.37|4176.77|34
1647342180000|2022-03-15 11:03:00|4176.99|4176.39|4176.99|4176.39|4177.12|4176.52|4176.62|4176.02|483
1647342190000|2022-03-15 11:03:10|4176.87|4176.27|4177.37|4176.77|4177.37|4176.77|4176.87|4176.27|197
1647342200000|2022-03-15 11:03:20|4177.49|4176.89|4177.62|4177.02|4177.62|4177.02|4177.24|4176.64|28
1647342210000|2022-03-15 11:03:30|4177.87|4177.27|4177.74|4177.14|4177.87|4177.27|4177.49|4176.89|51
1647342220000|2022-03-15 11:03:40|4177.62|4177.02|4177.62|4177.02|4177.74|4177.14|4177.49|4176.89|24
1647342230000|2022-03-15 11:03:50|4177.74|4177.14|4177.62|4177.02|4177.74|4177.14|4177.24|4176.64|37
1647342240000|2022-03-15 11:04:00|4178.49|4177.89|4178.49|4177.89|4178.74|4178.14|4178.12|4177.52|97
1647342250000|2022-03-15 11:04:10|4178.62|4178.02|4179.37|4178.77|4179.62|4179.02|4178.62|4178.02|100
1647342260000|2022-03-15 11:04:20|4179.62|4179.02|4179.37|4178.77|4179.99|4179.39|4179.24|4178.64|44
1647342270000|2022-03-15 11:04:30|4179.62|4179.02|4179.87|4179.27|4179.87|4179.27|4179.24|4178.64|30
1647342280000|2022-03-15 11:04:40|4179.62|4179.02|4179.62|4179.02|4179.87|4179.27|4179.62|4179.02|38
1647342290000|2022-03-15 11:04:50|4179.12|4178.52|4179.74|4179.14|4179.99|4179.39|4179.12|4178.52|85
1647342300000|2022-03-15 11:05:00|4179.87|4179.27|4179.87|4179.27|4180.62|4180.02|4179.62|4179.02|41
1647342310000|2022-03-15 11:05:10|4179.99|4179.39|4180.12|4179.52|4180.24|4179.64|4179.87|4179.27|22
1647342320000|2022-03-15 11:05:20|4180.62|4180.02|4180.12|4179.52|4180.87|4180.27|4180.12|4179.52|112
1647342330000|2022-03-15 11:05:30|4180.24|4179.64|4179.99|4179.39|4180.49|4179.89|4179.99|4179.39|80
1647342340000|2022-03-15 11:05:40|4179.87|4179.27|4179.62|4179.02|4179.99|4179.39|4179.49|4178.89|189
1647342350000|2022-03-15 11:05:50|4179.87|4179.27|4180.37|4179.77|4180.37|4179.77|4179.62|4179.02|48
1647342360000|2022-03-15 11:06:00|4180.12|4179.52|4179.87|4179.27|4180.37|4179.77|4179.62|4179.02|48
1647342370000|2022-03-15 11:06:10|4179.74|4179.14|4180.37|4179.77|4180.49|4179.89|4179.62|4179.02|35
1647342380000|2022-03-15 11:06:20|4180.62|4180.02|4181.24|4180.64|4181.37|4180.77|4180.37|4179.77|92
1647342390000|2022-03-15 11:06:30|4181.12|4180.52|4180.49|4179.89|4181.12|4180.52|4180.12|4179.52|92
1647342400000|2022-03-15 11:06:40|4180.62|4180.02|4180.74|4180.14|4181.24|4180.64|4180.49|4179.89|78
1647342410000|2022-03-15 11:06:50|4181.12|4180.52|4181.87|4181.27|4183.12|4182.52|4181.12|4180.52|410
1647342420000|2022-03-15 11:07:00|4181.62|4181.02|4183.12|4182.52|4183.12|4182.52|4180.99|4180.39|253
1647342430000|2022-03-15 11:07:10|4182.87|4182.27|4182.12|4181.52|4183.37|4182.77|4182.12|4181.52|167
1647342440000|2022-03-15 11:07:20|4182.37|4181.77|4182.37|4181.77|4182.62|4182.02|4182.37|4181.77|33
1647342450000|2022-03-15 11:07:30|4182.24|4181.64|4180.87|4180.27|4182.37|4181.77|4180.62|4180.02|76
1647342460000|2022-03-15 11:07:40|4180.74|4180.14|4179.99|4179.39|4180.74|4180.14|4179.62|4179.02|91
1647342470000|2022-03-15 11:07:50|4180.12|4179.52|4180.12|4179.52|4180.12|4179.52|4179.87|4179.27|24
1647342480000|2022-03-15 11:08:00|4180.37|4179.77|4181.24|4180.64|4181.37|4180.77|4179.62|4179.02|147
1647342490000|2022-03-15 11:08:10|4181.12|4180.52|4181.37|4180.77|4182.12|4181.52|4180.62|4180.02|90
1647342500000|2022-03-15 11:08:20|4181.12|4180.52|4181.99|4181.39|4181.99|4181.39|4181.12|4180.52|58
1647342510000|2022-03-15 11:08:30|4182.12|4181.52|4182.12|4181.52|4182.49|4181.89|4181.87|4181.27|45
1647342520000|2022-03-15 11:08:40|4182.24|4181.64|4182.62|4182.02|4182.62|4182.02|4182.24|4181.64|128
1647342530000|2022-03-15 11:08:50|4182.24|4181.64|4182.37|4181.77|4182.62|4182.02|4182.24|4181.64|133
1647342540000|2022-03-15 11:09:00|4182.49|4181.89|4182.37|4181.77|4182.87|4182.27|4182.37|4181.77|57
1647342550000|2022-03-15 11:09:10|4182.62|4182.02|4184.62|4184.02|4184.62|4184.02|4182.62|4182.02|450
1647342560000|2022-03-15 11:09:20|4184.37|4183.77|4184.37|4183.77|4184.87|4184.27|4184.12|4183.52|171
1647342570000|2022-03-15 11:09:30|4184.12|4183.52|4184.12|4183.52|4184.12|4183.52|4183.62|4183.02|140
1647342580000|2022-03-15 11:09:40|4183.62|4183.02|4183.87|4183.27|4184.87|4184.27|4183.62|4183.02|186
1647342590000|2022-03-15 11:09:50|4183.99|4183.39|4184.37|4183.77|4184.62|4184.02|4183.87|4183.27|126
1647342600000|2022-03-15 11:10:00|4183.87|4183.27|4184.37|4183.77|4184.62|4184.02|4183.87|4183.27|101
1647342610000|2022-03-15 11:10:10|4184.49|4183.89|4184.12|4183.52|4184.62|4184.02|4184.12|4183.52|90
1647342620000|2022-03-15 11:10:20|4184.24|4183.64|4183.62|4183.02|4184.37|4183.77|4183.62|4183.02|64
1647342630000|2022-03-15 11:10:30|4183.49|4182.89|4182.87|4182.27|4183.49|4182.89|4182.12|4181.52|115
1647342640000|2022-03-15 11:10:40|4182.99|4182.39|4182.87|4182.27|4183.12|4182.52|4182.87|4182.27|20
1647342650000|2022-03-15 11:10:50|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|4182.37|4181.77|29
1647342660000|2022-03-15 11:11:00|4182.74|4182.14|4183.37|4182.77|4183.62|4183.02|4182.74|4182.14|446
1647342670000|2022-03-15 11:11:10|4183.24|4182.64|4183.12|4182.52|4183.37|4182.77|4183.12|4182.52|28
1647342680000|2022-03-15 11:11:20|4183.37|4182.77|4183.24|4182.64|4183.37|4182.77|4183.12|4182.52|19
1647342690000|2022-03-15 11:11:30|4183.12|4182.52|4182.62|4182.02|4183.12|4182.52|4182.24|4181.64|69
1647342700000|2022-03-15 11:11:40|4182.74|4182.14|4183.37|4182.77|4183.37|4182.77|4182.74|4182.14|75
1647342710000|2022-03-15 11:11:50|4183.24|4182.64|4184.87|4184.27|4184.87|4184.27|4183.12|4182.52|180
1647342720000|2022-03-15 11:12:00|4184.62|4184.02|4184.49|4183.89|4184.62|4184.02|4183.87|4183.27|48
1647342730000|2022-03-15 11:12:10|4184.62|4184.02|4184.49|4183.89|4185.12|4184.52|4184.37|4183.77|124
1647342740000|2022-03-15 11:12:20|4184.37|4183.77|4185.12|4184.52|4185.12|4184.52|4184.37|4183.77|47
1647342750000|2022-03-15 11:12:30|4185.37|4184.77|4185.49|4184.89|4185.62|4185.02|4185.37|4184.77|78
1647342760000|2022-03-15 11:12:40|4185.37|4184.77|4184.37|4183.77|4185.62|4185.02|4184.37|4183.77|127
1647342770000|2022-03-15 11:12:50|4183.74|4183.14|4184.49|4183.89|4184.62|4184.02|4183.62|4183.02|151
1647342780000|2022-03-15 11:13:00|4184.37|4183.77|4184.87|4184.27|4185.24|4184.64|4184.24|4183.64|105
1647342790000|2022-03-15 11:13:10|4184.99|4184.39|4184.37|4183.77|4184.99|4184.39|4184.24|4183.64|73
1647342800000|2022-03-15 11:13:20|4184.87|4184.27|4185.12|4184.52|4185.12|4184.52|4184.74|4184.14|58
1647342810000|2022-03-15 11:13:30|4184.99|4184.39|4184.37|4183.77|4184.99|4184.39|4184.37|4183.77|22
1647342820000|2022-03-15 11:13:40|4184.49|4183.89|4183.99|4183.39|4184.49|4183.89|4183.87|4183.27|57
1647342830000|2022-03-15 11:13:50|4184.12|4183.52|4183.74|4183.14|4184.12|4183.52|4183.49|4182.89|65
1647342840000|2022-03-15 11:14:00|4183.87|4183.27|4184.12|4183.52|4184.74|4184.14|4183.74|4183.14|59
1647342850000|2022-03-15 11:14:10|4184.24|4183.64|4184.12|4183.52|4184.87|4184.27|4183.99|4183.39|197
1647342860000|2022-03-15 11:14:20|4184.24|4183.64|4184.62|4184.02|4185.24|4184.64|4184.24|4183.64|188
1647342870000|2022-03-15 11:14:30|4184.87|4184.27|4185.12|4184.52|4185.12|4184.52|4184.74|4184.14|890
1647342880000|2022-03-15 11:14:40|4184.99|4184.39|4185.12|4184.52|4185.37|4184.77|4184.99|4184.39|509
1647342890000|2022-03-15 11:14:50|4185.37|4184.77|4185.37|4184.77|4185.49|4184.89|4185.12|4184.52|138
1647342900000|2022-03-15 11:15:00|4185.12|4184.52|4186.37|4185.77|4186.62|4186.02|4185.12|4184.52|201
1647342910000|2022-03-15 11:15:10|4186.24|4185.64|4187.12|4186.52|4187.12|4186.52|4186.12|4185.52|116
1647342920000|2022-03-15 11:15:20|4186.99|4186.39|4186.87|4186.27|4187.24|4186.64|4186.74|4186.14|142
1647342930000|2022-03-15 11:15:30|4187.12|4186.52|4186.12|4185.52|4187.12|4186.52|4186.12|4185.52|62
1647342940000|2022-03-15 11:15:40|4186.37|4185.77|4186.37|4185.77|4186.49|4185.89|4186.12|4185.52|54
1647342950000|2022-03-15 11:15:50|4186.49|4185.89|4186.37|4185.77|4186.62|4186.02|4186.37|4185.77|22
1647342960000|2022-03-15 11:16:00|4186.74|4186.14|4187.12|4186.52|4187.37|4186.77|4186.74|4186.14|121
1647342970000|2022-03-15 11:16:10|4186.87|4186.27|4186.87|4186.27|4187.12|4186.52|4186.74|4186.14|18
1647342980000|2022-03-15 11:16:20|4187.12|4186.52|4186.62|4186.02|4187.12|4186.52|4186.62|4186.02|29
1647342990000|2022-03-15 11:16:30|4186.87|4186.27|4185.87|4185.27|4186.87|4186.27|4185.87|4185.27|126
1647343000000|2022-03-15 11:16:40|4185.99|4185.39|4185.62|4185.02|4186.37|4185.77|4185.62|4185.02|39
1647343010000|2022-03-15 11:16:50|4185.49|4184.89|4184.62|4184.02|4185.49|4184.89|4183.87|4183.27|124
1647343020000|2022-03-15 11:17:00|4184.87|4184.27|4184.12|4183.52|4184.87|4184.27|4184.12|4183.52|45
1647343030000|2022-03-15 11:17:10|4183.99|4183.39|4183.87|4183.27|4184.49|4183.89|4183.37|4182.77|315
1647343040000|2022-03-15 11:17:20|4183.99|4183.39|4184.12|4183.52|4184.37|4183.77|4183.99|4183.39|54
1647343050000|2022-03-15 11:17:30|4184.37|4183.77|4184.37|4183.77|4184.37|4183.77|4184.12|4183.52|26
1647343060000|2022-03-15 11:17:40|4184.24|4183.64|4183.62|4183.02|4184.37|4183.77|4183.62|4183.02|44
1647343070000|2022-03-15 11:17:50|4183.12|4182.52|4183.62|4183.02|4183.62|4183.02|4182.87|4182.27|127
1647343080000|2022-03-15 11:18:00|4183.37|4182.77|4183.37|4182.77|4183.62|4183.02|4183.37|4182.77|39
1647343090000|2022-03-15 11:18:10|4183.24|4182.64|4183.62|4183.02|4183.62|4183.02|4183.24|4182.64|70
1647343100000|2022-03-15 11:18:20|4182.62|4182.02|4182.87|4182.27|4182.87|4182.27|4182.62|4182.02|1030
1647343110000|2022-03-15 11:18:30|4183.12|4182.52|4182.49|4181.89|4183.12|4182.52|4182.37|4181.77|59
1647343120000|2022-03-15 11:18:40|4182.37|4181.77|4181.99|4181.39|4182.37|4181.77|4181.87|4181.27|88
1647343130000|2022-03-15 11:18:50|4181.87|4181.27|4181.87|4181.27|4182.12|4181.52|4181.74|4181.14|27
1647343140000|2022-03-15 11:19:00|4181.74|4181.14|4181.87|4181.27|4181.87|4181.27|4181.62|4181.02|30
1647343150000|2022-03-15 11:19:10|4181.62|4181.02|4184.24|4183.64|4184.37|4183.77|4181.62|4181.02|395
1647343160000|2022-03-15 11:19:20|4184.12|4183.52|4183.62|4183.02|4184.24|4183.64|4183.37|4182.77|36
1647343170000|2022-03-15 11:19:30|4183.12|4182.52|4183.12|4182.52|4183.24|4182.64|4182.99|4182.39|30
1647343180000|2022-03-15 11:19:40|4182.99|4182.39|4182.37|4181.77|4182.99|4182.39|4182.12|4181.52|64
1647343190000|2022-03-15 11:19:50|4182.24|4181.64|4182.12|4181.52|4182.24|4181.64|4181.74|4181.14|1344
1647343200000|2022-03-15 11:20:00|4182.24|4181.64|4182.12|4181.52|4182.37|4181.77|4182.12|4181.52|85
1647343210000|2022-03-15 11:20:10|4181.87|4181.27|4180.87|4180.27|4181.87|4181.27|4180.87|4180.27|331
1647343220000|2022-03-15 11:20:20|4180.99|4180.39|4180.62|4180.02|4181.24|4180.64|4180.62|4180.02|128
1647343230000|2022-03-15 11:20:30|4180.74|4180.14|4180.87|4180.27|4181.12|4180.52|4180.62|4180.02|31
1647343240000|2022-03-15 11:20:40|4181.74|4181.14|4181.74|4181.14|4181.87|4181.27|4181.24|4180.64|51
1647343250000|2022-03-15 11:20:50|4181.87|4181.27|4181.62|4181.02|4181.87|4181.27|4181.37|4180.77|18
1647343260000|2022-03-15 11:21:00|4181.87|4181.27|4182.24|4181.64|4182.37|4181.77|4181.62|4181.02|64
1647343270000|2022-03-15 11:21:10|4182.12|4181.52|4181.62|4181.02|4182.24|4181.64|4181.62|4181.02|12
1647343280000|2022-03-15 11:21:20|4181.99|4181.39|4179.99|4179.39|4181.99|4181.39|4179.74|4179.14|164
1647343290000|2022-03-15 11:21:30|4179.87|4179.27|4179.99|4179.39|4179.99|4179.39|4179.74|4179.14|30
1647343300000|2022-03-15 11:21:40|4179.87|4179.27|4180.62|4180.02|4180.62|4180.02|4179.87|4179.27|38
1647343310000|2022-03-15 11:21:50|4180.49|4179.89|4180.24|4179.64|4180.49|4179.89|4179.62|4179.02|76
1647343320000|2022-03-15 11:22:00|4180.12|4179.52|4179.62|4179.02|4180.24|4179.64|4179.37|4178.77|49
1647343330000|2022-03-15 11:22:10|4179.49|4178.89|4179.87|4179.27|4179.87|4179.27|4179.12|4178.52|35
1647343340000|2022-03-15 11:22:20|4179.62|4179.02|4179.87|4179.27|4179.99|4179.39|4179.24|4178.64|204
1647343350000|2022-03-15 11:22:30|4179.62|4179.02|4179.62|4179.02|4179.87|4179.27|4179.24|4178.64|90
1647343360000|2022-03-15 11:22:40|4178.99|4178.39|4177.12|4176.52|4178.99|4178.39|4176.37|4175.77|656
1647343370000|2022-03-15 11:22:50|4176.87|4176.27|4177.49|4176.89|4177.49|4176.89|4176.87|4176.27|72
1647343380000|2022-03-15 11:23:00|4177.37|4176.77|4177.12|4176.52|4177.87|4177.27|4177.12|4176.52|42
1647343390000|2022-03-15 11:23:10|4176.87|4176.27|4177.24|4176.64|4177.37|4176.77|4176.87|4176.27|31
1647343400000|2022-03-15 11:23:20|4177.37|4176.77|4176.62|4176.02|4177.74|4177.14|4176.49|4175.89|122
1647343410000|2022-03-15 11:23:30|4176.49|4175.89|4175.12|4174.52|4176.62|4176.02|4174.87|4174.27|224
1647343420000|2022-03-15 11:23:40|4174.99|4174.39|4175.87|4175.27|4176.12|4175.52|4174.99|4174.39|108
1647343430000|2022-03-15 11:23:50|4175.74|4175.14|4175.49|4174.89|4176.12|4175.52|4175.37|4174.77|60
1647343440000|2022-03-15 11:24:00|4175.62|4175.02|4177.12|4176.52|4177.12|4176.52|4175.62|4175.02|97
1647343450000|2022-03-15 11:24:10|4177.24|4176.64|4176.87|4176.27|4177.24|4176.64|4176.74|4176.14|28
1647343460000|2022-03-15 11:24:20|4176.99|4176.39|4176.37|4175.77|4177.62|4177.02|4176.37|4175.77|410
1647343470000|2022-03-15 11:24:30|4175.99|4175.39|4176.24|4175.64|4176.37|4175.77|4175.99|4175.39|26
1647343480000|2022-03-15 11:24:40|4176.37|4175.77|4176.99|4176.39|4176.99|4176.39|4176.37|4175.77|45
1647343490000|2022-03-15 11:24:50|4176.87|4176.27|4176.99|4176.39|4177.12|4176.52|4176.62|4176.02|37
1647343500000|2022-03-15 11:25:00|4176.87|4176.27|4176.99|4176.39|4177.12|4176.52|4176.74|4176.14|17
1647343510000|2022-03-15 11:25:10|4177.12|4176.52|4177.49|4176.89|4177.87|4177.27|4177.12|4176.52|41
1647343520000|2022-03-15 11:25:20|4177.62|4177.02|4177.62|4177.02|4177.74|4177.14|4177.49|4176.89|143
1647343530000|2022-03-15 11:25:30|4177.74|4177.14|4178.12|4177.52|4178.62|4178.02|4177.74|4177.14|470
1647343540000|2022-03-15 11:25:40|4177.99|4177.39|4178.24|4177.64|4178.24|4177.64|4177.37|4176.77|54
1647343550000|2022-03-15 11:25:50|4178.37|4177.77|4177.62|4177.02|4178.37|4177.77|4177.62|4177.02|17
1647343560000|2022-03-15 11:26:00|4177.87|4177.27|4177.62|4177.02|4177.99|4177.39|4177.37|4176.77|29
1647343570000|2022-03-15 11:26:10|4177.37|4176.77|4177.87|4177.27|4177.99|4177.39|4177.37|4176.77|51
1647343580000|2022-03-15 11:26:20|4177.74|4177.14|4177.62|4177.02|4177.99|4177.39|4177.62|4177.02|31
1647343590000|2022-03-15 11:26:30|4177.37|4176.77|4177.62|4177.02|4177.62|4177.02|4176.99|4176.39|54
1647343600000|2022-03-15 11:26:40|4177.49|4176.89|4178.37|4177.77|4178.37|4177.77|4177.37|4176.77|65
1647343610000|2022-03-15 11:26:50|4178.24|4177.64|4178.37|4177.77|4179.12|4178.52|4177.87|4177.27|224
1647343620000|2022-03-15 11:27:00|4178.24|4177.64|4178.49|4177.89|4178.49|4177.89|4178.12|4177.52|23
1647343630000|2022-03-15 11:27:10|4178.37|4177.77|4179.74|4179.14|4179.87|4179.27|4178.12|4177.52|56
1647343640000|2022-03-15 11:27:20|4179.87|4179.27|4179.99|4179.39|4180.12|4179.52|4179.74|4179.14|471
1647343650000|2022-03-15 11:27:30|4179.87|4179.27|4179.49|4178.89|4179.87|4179.27|4179.49|4178.89|1021
1647343660000|2022-03-15 11:27:40|4179.37|4178.77|4178.37|4177.77|4179.37|4178.77|4178.37|4177.77|99
1647343670000|2022-03-15 11:27:50|4178.12|4177.52|4178.62|4178.02|4178.62|4178.02|4177.99|4177.39|48
1647343680000|2022-03-15 11:28:00|4178.49|4177.89|4177.12|4176.52|4178.62|4178.02|4176.99|4176.39|110
1647343690000|2022-03-15 11:28:10|4176.62|4176.02|4176.24|4175.64|4176.62|4176.02|4175.99|4175.39|85
1647343700000|2022-03-15 11:28:20|4176.49|4175.89|4176.74|4176.14|4176.87|4176.27|4176.49|4175.89|28
1647343710000|2022-03-15 11:28:30|4176.87|4176.27|4176.49|4175.89|4176.87|4176.27|4176.37|4175.77|35
1647343720000|2022-03-15 11:28:40|4176.37|4175.77|4176.12|4175.52|4176.62|4176.02|4175.87|4175.27|298
1647343730000|2022-03-15 11:28:50|4176.24|4175.64|4175.87|4175.27|4176.24|4175.64|4175.62|4175.02|33
1647343740000|2022-03-15 11:29:00|4175.74|4175.14|4176.37|4175.77|4176.49|4175.89|4174.87|4174.27|107
1647343750000|2022-03-15 11:29:10|4176.62|4176.02|4176.37|4175.77|4176.87|4176.27|4176.12|4175.52|142
1647343760000|2022-03-15 11:29:20|4176.24|4175.64|4175.87|4175.27|4176.37|4175.77|4175.87|4175.27|47
1647343770000|2022-03-15 11:29:30|4176.12|4175.52|4176.62|4176.02|4176.62|4176.02|4175.87|4175.27|268
1647343780000|2022-03-15 11:29:40|4176.37|4175.77|4176.37|4175.77|4176.62|4176.02|4176.12|4175.52|1415
1647343790000|2022-03-15 11:29:50|4176.62|4176.02|4177.62|4177.02|4177.62|4177.02|4176.49|4175.89|572
1647343800000|2022-03-15 11:30:00|4177.49|4176.89|4176.99|4176.39|4177.62|4177.02|4176.87|4176.27|1063
1647343810000|2022-03-15 11:30:10|4176.87|4176.27|4175.49|4174.89|4176.87|4176.27|4175.37|4174.77|255
1647343820000|2022-03-15 11:30:20|4175.37|4174.77|4175.74|4175.14|4175.99|4175.39|4175.37|4174.77|27
1647343830000|2022-03-15 11:30:30|4175.62|4175.02|4176.49|4175.89|4176.87|4176.27|4175.62|4175.02|53
1647343840000|2022-03-15 11:30:40|4176.37|4175.77|4177.12|4176.52|4177.24|4176.64|4176.37|4175.77|34
1647343850000|2022-03-15 11:30:50|4176.99|4176.39|4177.62|4177.02|4177.87|4177.27|4176.99|4176.39|39
1647343860000|2022-03-15 11:31:00|4177.87|4177.27|4177.12|4176.52|4177.99|4177.39|4176.62|4176.02|59
1647343870000|2022-03-15 11:31:10|4177.24|4176.64|4177.62|4177.02|4177.87|4177.27|4177.24|4176.64|27
1647343880000|2022-03-15 11:31:20|4177.37|4176.77|4176.24|4175.64|4177.62|4177.02|4176.24|4175.64|122
1647343890000|2022-03-15 11:31:30|4175.87|4175.27|4176.62|4176.02|4176.62|4176.02|4175.62|4175.02|133
1647343900000|2022-03-15 11:31:40|4176.37|4175.77|4176.87|4176.27|4176.87|4176.27|4176.37|4175.77|57
1647343910000|2022-03-15 11:31:50|4177.12|4176.52|4177.87|4177.27|4177.87|4177.27|4177.12|4176.52|96
1647343920000|2022-03-15 11:32:00|4177.74|4177.14|4177.62|4177.02|4177.87|4177.27|4177.62|4177.02|40
1647343930000|2022-03-15 11:32:10|4177.37|4176.77|4177.12|4176.52|4178.12|4177.52|4176.62|4176.02|193
1647343940000|2022-03-15 11:32:20|4177.24|4176.64|4176.87|4176.27|4177.24|4176.64|4176.87|4176.27|148
1647343950000|2022-03-15 11:32:30|4177.12|4176.52|4177.24|4176.64|4177.37|4176.77|4176.62|4176.02|101
1647343960000|2022-03-15 11:32:40|4176.87|4176.27|4176.87|4176.27|4176.99|4176.39|4176.62|4176.02|76
1647343970000|2022-03-15 11:32:50|4176.99|4176.39|4176.87|4176.27|4177.37|4176.77|4176.74|4176.14|214
1647343980000|2022-03-15 11:33:00|4176.99|4176.39|4177.37|4176.77|4177.37|4176.77|4176.87|4176.27|79
1647343990000|2022-03-15 11:33:10|4177.24|4176.64|4177.24|4176.64|4177.37|4176.77|4177.12|4176.52|34
1647344000000|2022-03-15 11:33:20|4177.12|4176.52|4177.62|4177.02|4177.74|4177.14|4177.12|4176.52|29
1647344010000|2022-03-15 11:33:30|4177.74|4177.14|4177.62|4177.02|4177.74|4177.14|4177.62|4177.02|85
1647344020000|2022-03-15 11:33:40|4177.49|4176.89|4178.37|4177.77|4178.37|4177.77|4177.37|4176.77|86
1647344030000|2022-03-15 11:33:50|4178.24|4177.64|4179.62|4179.02|4179.87|4179.27|4178.24|4177.64|38
1647344040000|2022-03-15 11:34:00|4180.12|4179.52|4179.12|4178.52|4180.12|4179.52|4179.12|4178.52|49
1647344050000|2022-03-15 11:34:10|4178.99|4178.39|4178.37|4177.77|4179.12|4178.52|4178.37|4177.77|62
1647344060000|2022-03-15 11:34:20|4177.99|4177.39|4177.99|4177.39|4178.12|4177.52|4177.87|4177.27|17
1647344070000|2022-03-15 11:34:30|4178.12|4177.52|4179.62|4179.02|4179.62|4179.02|4178.12|4177.52|70
1647344080000|2022-03-15 11:34:40|4179.37|4178.77|4179.74|4179.14|4179.87|4179.27|4179.12|4178.52|42
1647344090000|2022-03-15 11:34:50|4179.87|4179.27|4180.24|4179.64|4180.37|4179.77|4179.74|4179.14|54
1647344100000|2022-03-15 11:35:00|4180.37|4179.77|4180.87|4180.27|4181.12|4180.52|4180.12|4179.52|77
1647344110000|2022-03-15 11:35:10|4180.99|4180.39|4181.62|4181.02|4181.62|4181.02|4180.87|4180.27|203
1647344120000|2022-03-15 11:35:20|4181.37|4180.77|4181.12|4180.52|4181.62|4181.02|4181.12|4180.52|182
1647344130000|2022-03-15 11:35:30|4181.37|4180.77|4180.12|4179.52|4181.37|4180.77|4180.12|4179.52|160
1647344140000|2022-03-15 11:35:40|4179.99|4179.39|4180.12|4179.52|4180.12|4179.52|4179.74|4179.14|69
1647344150000|2022-03-15 11:35:50|4180.37|4179.77|4180.62|4180.02|4180.62|4180.02|4179.87|4179.27|32
1647344160000|2022-03-15 11:36:00|4180.24|4179.64|4180.12|4179.52|4180.37|4179.77|4180.12|4179.52|28
1647344170000|2022-03-15 11:36:10|4179.87|4179.27|4179.62|4179.02|4180.12|4179.52|4179.62|4179.02|108
1647344180000|2022-03-15 11:36:20|4179.74|4179.14|4180.37|4179.77|4180.37|4179.77|4179.74|4179.14|155
1647344190000|2022-03-15 11:36:30|4180.24|4179.64|4180.37|4179.77|4180.62|4180.02|4180.24|4179.64|119
1647344200000|2022-03-15 11:36:40|4180.24|4179.64|4179.62|4179.02|4180.24|4179.64|4179.62|4179.02|31
1647344210000|2022-03-15 11:36:50|4179.74|4179.14|4180.37|4179.77|4180.37|4179.77|4179.62|4179.02|34
1647344220000|2022-03-15 11:37:00|4180.12|4179.52|4179.49|4178.89|4180.12|4179.52|4179.49|4178.89|178
1647344230000|2022-03-15 11:37:10|4179.37|4178.77|4178.24|4177.64|4179.37|4178.77|4178.24|4177.64|62
1647344240000|2022-03-15 11:37:20|4178.37|4177.77|4178.24|4177.64|4178.62|4178.02|4178.12|4177.52|54
1647344250000|2022-03-15 11:37:30|4178.37|4177.77|4178.62|4178.02|4178.62|4178.02|4178.12|4177.52|11
1647344260000|2022-03-15 11:37:40|4178.49|4177.89|4178.87|4178.27|4179.12|4178.52|4178.49|4177.89|60
1647344270000|2022-03-15 11:37:50|4178.74|4178.14|4178.87|4178.27|4179.12|4178.52|4178.62|4178.02|53
1647344280000|2022-03-15 11:38:00|4179.12|4178.52|4178.49|4177.89|4179.12|4178.52|4178.49|4177.89|16
1647344290000|2022-03-15 11:38:10|4178.62|4178.02|4178.49|4177.89|4178.87|4178.27|4178.37|4177.77|16
1647344300000|2022-03-15 11:38:20|4178.62|4178.02|4178.49|4177.89|4178.87|4178.27|4178.49|4177.89|33
1647344310000|2022-03-15 11:38:30|4178.62|4178.02|4179.49|4178.89|4179.62|4179.02|4178.49|4177.89|62
1647344320000|2022-03-15 11:38:40|4179.62|4179.02|4179.62|4179.02|4180.12|4179.52|4179.37|4178.77|73
1647344330000|2022-03-15 11:38:50|4179.74|4179.14|4179.99|4179.39|4180.12|4179.52|4179.37|4178.77|31
1647344340000|2022-03-15 11:39:00|4179.87|4179.27|4179.87|4179.27|4180.12|4179.52|4179.49|4178.89|31
1647344350000|2022-03-15 11:39:10|4179.62|4179.02|4179.12|4178.52|4179.74|4179.14|4179.12|4178.52|21
1647344360000|2022-03-15 11:39:20|4179.24|4178.64|4179.24|4178.64|4179.49|4178.89|4178.87|4178.27|35
1647344370000|2022-03-15 11:39:30|4179.12|4178.52|4179.62|4179.02|4179.62|4179.02|4179.12|4178.52|24
1647344380000|2022-03-15 11:39:40|4179.74|4179.14|4179.99|4179.39|4180.12|4179.52|4179.62|4179.02|11
1647344390000|2022-03-15 11:39:50|4179.87|4179.27|4179.37|4178.77|4179.87|4179.27|4179.24|4178.64|9
1647344400000|2022-03-15 11:40:00|4179.12|4178.52|4179.12|4178.52|4179.12|4178.52|4178.99|4178.39|20
1647344410000|2022-03-15 11:40:10|4179.24|4178.64|4178.62|4178.02|4179.24|4178.64|4178.49|4177.89|25
1647344420000|2022-03-15 11:40:20|4178.37|4177.77|4178.12|4177.52|4178.62|4178.02|4177.99|4177.39|57
1647344430000|2022-03-15 11:40:30|4177.62|4177.02|4176.87|4176.27|4177.62|4177.02|4176.62|4176.02|115
1647344440000|2022-03-15 11:40:40|4176.74|4176.14|4176.62|4176.02|4176.74|4176.14|4176.12|4175.52|56
1647344450000|2022-03-15 11:40:50|4176.37|4175.77|4176.99|4176.39|4177.37|4176.77|4176.37|4175.77|44
1647344460000|2022-03-15 11:41:00|4177.12|4176.52|4176.99|4176.39|4177.62|4177.02|4176.62|4176.02|67
1647344470000|2022-03-15 11:41:10|4177.12|4176.52|4176.87|4176.27|4177.37|4176.77|4176.87|4176.27|18
1647344480000|2022-03-15 11:41:20|4177.12|4176.52|4177.49|4176.89|4177.49|4176.89|4177.12|4176.52|28
1647344490000|2022-03-15 11:41:30|4177.37|4176.77|4177.24|4176.64|4177.37|4176.77|4176.87|4176.27|7
1647344500000|2022-03-15 11:41:40|4177.37|4176.77|4177.37|4176.77|4177.49|4176.89|4177.12|4176.52|24
1647344510000|2022-03-15 11:41:50|4177.49|4176.89|4177.12|4176.52|4177.49|4176.89|4176.74|4176.14|278
1647344520000|2022-03-15 11:42:00|4177.37|4176.77|4176.87|4176.27|4177.49|4176.89|4176.62|4176.02|105
1647344530000|2022-03-15 11:42:10|4177.12|4176.52|4176.87|4176.27|4177.37|4176.77|4176.87|4176.27|32
1647344540000|2022-03-15 11:42:20|4176.74|4176.14|4177.62|4177.02|4178.12|4177.52|4176.74|4176.14|89
1647344550000|2022-03-15 11:42:30|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|4176.99|4176.39|67
1647344560000|2022-03-15 11:42:40|4176.99|4176.39|4176.74|4176.14|4177.24|4176.64|4176.62|4176.02|131
1647344570000|2022-03-15 11:42:50|4176.37|4175.77|4176.62|4176.02|4176.62|4176.02|4175.62|4175.02|95
1647344580000|2022-03-15 11:43:00|4176.87|4176.27|4175.87|4175.27|4176.87|4176.27|4175.62|4175.02|146
1647344590000|2022-03-15 11:43:10|4176.62|4176.02|4176.37|4175.77|4176.62|4176.02|4176.37|4175.77|45
1647344600000|2022-03-15 11:43:20|4176.12|4175.52|4176.87|4176.27|4177.12|4176.52|4176.12|4175.52|64
1647344610000|2022-03-15 11:43:30|4176.99|4176.39|4176.74|4176.14|4176.99|4176.39|4176.12|4175.52|55
1647344620000|2022-03-15 11:43:40|4176.62|4176.02|4175.99|4175.39|4176.74|4176.14|4175.87|4175.27|38
1647344630000|2022-03-15 11:43:50|4175.74|4175.14|4175.62|4175.02|4175.87|4175.27|4174.74|4174.14|554
1647344640000|2022-03-15 11:44:00|4175.87|4175.27|4175.99|4175.39|4176.24|4175.64|4174.99|4174.39|101
1647344650000|2022-03-15 11:44:10|4176.12|4175.52|4175.87|4175.27|4176.24|4175.64|4175.87|4175.27|87
1647344660000|2022-03-15 11:44:20|4175.99|4175.39|4175.87|4175.27|4176.12|4175.52|4175.74|4175.14|100
1647344670000|2022-03-15 11:44:30|4176.12|4175.52|4176.12|4175.52|4176.24|4175.64|4175.87|4175.27|48
1647344680000|2022-03-15 11:44:40|4176.37|4175.77|4175.99|4175.39|4176.62|4176.02|4175.99|4175.39|131
1647344690000|2022-03-15 11:44:50|4176.12|4175.52|4175.74|4175.14|4176.12|4175.52|4175.62|4175.02|119
1647344700000|2022-03-15 11:45:00|4175.24|4174.64|4174.37|4173.77|4175.37|4174.77|4174.37|4173.77|125
1647344710000|2022-03-15 11:45:10|4174.62|4174.02|4173.37|4172.77|4174.87|4174.27|4173.37|4172.77|156
1647344720000|2022-03-15 11:45:20|4174.12|4173.52|4173.74|4173.14|4174.37|4173.77|4173.62|4173.02|112
1647344730000|2022-03-15 11:45:30|4173.87|4173.27|4174.87|4174.27|4175.12|4174.52|4173.87|4173.27|111
1647344740000|2022-03-15 11:45:40|4174.74|4174.14|4173.37|4172.77|4174.87|4174.27|4173.37|4172.77|195
1647344750000|2022-03-15 11:45:50|4173.62|4173.02|4173.37|4172.77|4173.62|4173.02|4173.24|4172.64|121
1647344760000|2022-03-15 11:46:00|4173.74|4173.14|4173.37|4172.77|4173.87|4173.27|4173.37|4172.77|70
1647344770000|2022-03-15 11:46:10|4173.49|4172.89|4173.87|4173.27|4174.12|4173.52|4173.37|4172.77|66
1647344780000|2022-03-15 11:46:20|4174.12|4173.52|4173.74|4173.14|4174.12|4173.52|4173.37|4172.77|145
1647344790000|2022-03-15 11:46:30|4173.87|4173.27|4173.37|4172.77|4173.87|4173.27|4173.37|4172.77|146
1647344800000|2022-03-15 11:46:40|4173.49|4172.89|4173.87|4173.27|4174.12|4173.52|4173.49|4172.89|86
1647344810000|2022-03-15 11:46:50|4173.74|4173.14|4174.87|4174.27|4175.12|4174.52|4173.62|4173.02|196
1647344820000|2022-03-15 11:47:00|4174.62|4174.02|4174.62|4174.02|4174.87|4174.27|4174.62|4174.02|36
1647344830000|2022-03-15 11:47:10|4175.37|4174.77|4175.87|4175.27|4176.12|4175.52|4175.37|4174.77|88
1647344840000|2022-03-15 11:47:20|4175.74|4175.14|4175.24|4174.64|4175.74|4175.14|4175.12|4174.52|35
1647344850000|2022-03-15 11:47:30|4175.12|4174.52|4174.12|4173.52|4175.12|4174.52|4173.99|4173.39|56
1647344860000|2022-03-15 11:47:40|4174.24|4173.64|4173.49|4172.89|4174.24|4173.64|4173.37|4172.77|59
1647344870000|2022-03-15 11:47:50|4173.62|4173.02|4173.37|4172.77|4173.62|4173.02|4173.37|4172.77|25
1647344880000|2022-03-15 11:48:00|4173.49|4172.89|4172.87|4172.27|4173.62|4173.02|4172.87|4172.27|122
1647344890000|2022-03-15 11:48:10|4173.12|4172.52|4173.12|4172.52|4173.37|4172.77|4172.99|4172.39|107
1647344900000|2022-03-15 11:48:20|4173.24|4172.64|4172.99|4172.39|4173.37|4172.77|4172.99|4172.39|34
1647344910000|2022-03-15 11:48:30|4172.87|4172.27|4173.12|4172.52|4173.12|4172.52|4172.87|4172.27|11
1647344920000|2022-03-15 11:48:40|4173.24|4172.64|4172.87|4172.27|4173.24|4172.64|4172.87|4172.27|38
1647344930000|2022-03-15 11:48:50|4172.62|4172.02|4172.87|4172.27|4173.12|4172.52|4172.62|4172.02|33
1647344940000|2022-03-15 11:49:00|4172.99|4172.39|4173.12|4172.52|4173.49|4172.89|4172.87|4172.27|40
1647344950000|2022-03-15 11:49:10|4172.99|4172.39|4173.37|4172.77|4173.49|4172.89|4172.99|4172.39|16
1647344960000|2022-03-15 11:49:20|4173.24|4172.64|4172.99|4172.39|4173.24|4172.64|4172.87|4172.27|25
1647344970000|2022-03-15 11:49:30|4173.12|4172.52|4172.49|4171.89|4173.12|4172.52|4172.37|4171.77|46
1647344980000|2022-03-15 11:49:40|4172.62|4172.02|4172.37|4171.77|4172.62|4172.02|4172.12|4171.52|42
1647344990000|2022-03-15 11:49:50|4172.12|4171.52|4172.12|4171.52|4172.37|4171.77|4172.12|4171.52|19
1647345000000|2022-03-15 11:50:00|4172.24|4171.64|4172.12|4171.52|4172.62|4172.02|4172.12|4171.52|67
1647345010000|2022-03-15 11:50:10|4171.87|4171.27|4172.24|4171.64|4172.62|4172.02|4171.87|4171.27|235
1647345020000|2022-03-15 11:50:20|4172.12|4171.52|4172.74|4172.14|4173.12|4172.52|4172.12|4171.52|83
1647345030000|2022-03-15 11:50:30|4172.62|4172.02|4171.87|4171.27|4172.62|4172.02|4171.87|4171.27|107
1647345040000|2022-03-15 11:50:40|4172.12|4171.52|4172.12|4171.52|4172.12|4171.52|4171.87|4171.27|34
1647345050000|2022-03-15 11:50:50|4171.99|4171.39|4171.99|4171.39|4171.99|4171.39|4171.99|4171.39|126
1647345060000|2022-03-15 11:51:00|4172.12|4171.52|4171.62|4171.02|4172.12|4171.52|4171.37|4170.77|101
1647345070000|2022-03-15 11:51:10|4171.37|4170.77|4171.62|4171.02|4171.62|4171.02|4171.37|4170.77|176
1647345080000|2022-03-15 11:51:20|4171.49|4170.89|4171.37|4170.77|4171.62|4171.02|4171.37|4170.77|37
1647345090000|2022-03-15 11:51:30|4171.49|4170.89|4172.12|4171.52|4172.62|4172.02|4171.49|4170.89|75
1647345100000|2022-03-15 11:51:40|4172.37|4171.77|4171.87|4171.27|4172.37|4171.77|4171.87|4171.27|36
1647345110000|2022-03-15 11:51:50|4171.99|4171.39|4172.12|4171.52|4172.87|4172.27|4171.99|4171.39|33
1647345120000|2022-03-15 11:52:00|4172.37|4171.77|4173.12|4172.52|4173.12|4172.52|4172.37|4171.77|138
1647345130000|2022-03-15 11:52:10|4172.99|4172.39|4173.12|4172.52|4173.12|4172.52|4172.87|4172.27|32
1647345140000|2022-03-15 11:52:20|4173.24|4172.64|4173.12|4172.52|4173.74|4173.14|4172.87|4172.27|123
1647345150000|2022-03-15 11:52:30|4172.87|4172.27|4172.99|4172.39|4173.37|4172.77|4172.87|4172.27|28
1647345160000|2022-03-15 11:52:40|4172.87|4172.27|4173.37|4172.77|4173.49|4172.89|4172.87|4172.27|17
1647345170000|2022-03-15 11:52:50|4173.49|4172.89|4173.37|4172.77|4173.99|4173.39|4173.37|4172.77|47
1647345180000|2022-03-15 11:53:00|4173.62|4173.02|4174.12|4173.52|4174.12|4173.52|4173.37|4172.77|21
1647345190000|2022-03-15 11:53:10|4174.37|4173.77|4174.62|4174.02|4174.62|4174.02|4174.12|4173.52|209
1647345200000|2022-03-15 11:53:20|4174.74|4174.14|4173.49|4172.89|4174.87|4174.27|4173.49|4172.89|338
1647345210000|2022-03-15 11:53:30|4173.37|4172.77|4173.62|4173.02|4173.87|4173.27|4173.37|4172.77|81
1647345220000|2022-03-15 11:53:40|4173.49|4172.89|4173.62|4173.02|4174.37|4173.77|4173.37|4172.77|87
1647345230000|2022-03-15 11:53:50|4173.87|4173.27|4173.62|4173.02|4173.87|4173.27|4173.37|4172.77|11
1647345240000|2022-03-15 11:54:00|4173.49|4172.89|4173.49|4172.89|4173.62|4173.02|4173.37|4172.77|25
1647345250000|2022-03-15 11:54:10|4173.74|4173.14|4173.62|4173.02|4173.87|4173.27|4173.49|4172.89|58
1647345260000|2022-03-15 11:54:20|4173.74|4173.14|4173.62|4173.02|4174.37|4173.77|4173.37|4172.77|114
1647345270000|2022-03-15 11:54:30|4173.74|4173.14|4173.99|4173.39|4174.24|4173.64|4173.74|4173.14|25
1647345280000|2022-03-15 11:54:40|4174.12|4173.52|4173.74|4173.14|4174.12|4173.52|4173.62|4173.02|19
1647345290000|2022-03-15 11:54:50|4173.62|4173.02|4173.74|4173.14|4173.99|4173.39|4173.62|4173.02|27
1647345300000|2022-03-15 11:55:00|4173.49|4172.89|4173.74|4173.14|4173.87|4173.27|4173.49|4172.89|18
1647345310000|2022-03-15 11:55:10|4173.87|4173.27|4174.12|4173.52|4174.24|4173.64|4173.87|4173.27|36
1647345320000|2022-03-15 11:55:20|4174.24|4173.64|4174.49|4173.89|4174.62|4174.02|4173.99|4173.39|44
1647345330000|2022-03-15 11:55:30|4174.37|4173.77|4174.49|4173.89|4174.62|4174.02|4174.37|4173.77|39
1647345340000|2022-03-15 11:55:40|4174.62|4174.02|4175.74|4175.14|4175.74|4175.14|4174.37|4173.77|55
1647345350000|2022-03-15 11:55:50|4175.62|4175.02|4174.62|4174.02|4175.62|4175.02|4174.62|4174.02|185
1647345360000|2022-03-15 11:56:00|4174.49|4173.89|4174.87|4174.27|4175.12|4174.52|4174.49|4173.89|160
1647345370000|2022-03-15 11:56:10|4174.99|4174.39|4174.87|4174.27|4174.99|4174.39|4174.87|4174.27|9
1647345380000|2022-03-15 11:56:20|4174.99|4174.39|4174.62|4174.02|4175.12|4174.52|4174.62|4174.02|22
1647345390000|2022-03-15 11:56:30|4174.49|4173.89|4174.37|4173.77|4174.49|4173.89|4174.37|4173.77|22
1647345400000|2022-03-15 11:56:40|4174.12|4173.52|4173.62|4173.02|4174.12|4173.52|4173.62|4173.02|35
1647345410000|2022-03-15 11:56:50|4173.49|4172.89|4173.74|4173.14|4173.74|4173.14|4173.37|4172.77|27
1647345420000|2022-03-15 11:57:00|4173.62|4173.02|4173.99|4173.39|4174.12|4173.52|4173.49|4172.89|87
1647345430000|2022-03-15 11:57:10|4173.87|4173.27|4175.62|4175.02|4175.62|4175.02|4173.87|4173.27|71
1647345440000|2022-03-15 11:57:20|4175.87|4175.27|4175.62|4175.02|4176.12|4175.52|4175.49|4174.89|31
1647345450000|2022-03-15 11:57:30|4175.74|4175.14|4175.87|4175.27|4175.99|4175.39|4175.62|4175.02|25
1647345460000|2022-03-15 11:57:40|4175.74|4175.14|4175.37|4174.77|4175.87|4175.27|4175.37|4174.77|28
1647345470000|2022-03-15 11:57:50|4175.74|4175.14|4175.87|4175.27|4176.12|4175.52|4175.74|4175.14|882
1647345480000|2022-03-15 11:58:00|4175.74|4175.14|4175.74|4175.14|4176.12|4175.52|4175.62|4175.02|138
1647345490000|2022-03-15 11:58:10|4175.62|4175.02|4175.12|4174.52|4175.62|4175.02|4174.99|4174.39|66
1647345500000|2022-03-15 11:58:20|4174.99|4174.39|4174.87|4174.27|4174.99|4174.39|4174.62|4174.02|9
1647345510000|2022-03-15 11:58:30|4174.74|4174.14|4174.37|4173.77|4174.87|4174.27|4174.37|4173.77|15
1647345520000|2022-03-15 11:58:40|4174.49|4173.89|4174.99|4174.39|4175.12|4174.52|4174.49|4173.89|9
1647345530000|2022-03-15 11:58:50|4174.87|4174.27|4175.12|4174.52|4175.37|4174.77|4174.74|4174.14|8
1647345540000|2022-03-15 11:59:00|4175.37|4174.77|4176.12|4175.52|4176.12|4175.52|4175.37|4174.77|34
1647345550000|2022-03-15 11:59:10|4176.37|4175.77|4176.37|4175.77|4176.62|4176.02|4175.99|4175.39|51
1647345560000|2022-03-15 11:59:20|4176.49|4175.89|4176.62|4176.02|4176.62|4176.02|4176.37|4175.77|98
1647345570000|2022-03-15 11:59:30|4177.37|4176.77|4176.87|4176.27|4178.37|4177.77|4176.87|4176.27|257
1647345580000|2022-03-15 11:59:40|4176.74|4176.14|4176.87|4176.27|4177.12|4176.52|4176.62|4176.02|58
1647345590000|2022-03-15 11:59:50|4176.74|4176.14|4176.49|4175.89|4176.87|4176.27|4176.49|4175.89|74
1647345600000|2022-03-15 12:00:00|4176.24|4175.64|4173.99|4173.39|4176.24|4175.64|4173.99|4173.39|185
1647345610000|2022-03-15 12:00:10|4173.87|4173.27|4173.87|4173.27|4173.99|4173.39|4173.12|4172.52|243
1647345620000|2022-03-15 12:00:20|4173.99|4173.39|4174.12|4173.52|4174.49|4173.89|4173.87|4173.27|42
1647345630000|2022-03-15 12:00:30|4174.37|4173.77|4175.87|4175.27|4175.87|4175.27|4174.37|4173.77|30
1647345640000|2022-03-15 12:00:40|4175.74|4175.14|4176.12|4175.52|4176.12|4175.52|4175.62|4175.02|179
1647345650000|2022-03-15 12:00:50|4176.24|4175.64|4177.62|4177.02|4177.62|4177.02|4175.99|4175.39|88
1647345660000|2022-03-15 12:01:00|4177.49|4176.89|4177.37|4176.77|4177.74|4177.14|4177.37|4176.77|149
1647345670000|2022-03-15 12:01:10|4177.87|4177.27|4178.62|4178.02|4178.62|4178.02|4177.74|4177.14|85
1647345680000|2022-03-15 12:01:20|4178.49|4177.89|4178.49|4177.89|4179.12|4178.52|4178.49|4177.89|68
1647345690000|2022-03-15 12:01:30|4178.37|4177.77|4178.12|4177.52|4178.49|4177.89|4178.12|4177.52|44
1647345700000|2022-03-15 12:01:40|4177.87|4177.27|4178.12|4177.52|4178.12|4177.52|4177.87|4177.27|10
1647345710000|2022-03-15 12:01:50|4178.37|4177.77|4177.87|4177.27|4178.37|4177.77|4177.87|4177.27|23
1647345720000|2022-03-15 12:02:00|4177.99|4177.39|4178.49|4177.89|4178.49|4177.89|4177.99|4177.39|33
1647345730000|2022-03-15 12:02:10|4178.62|4178.02|4178.74|4178.14|4178.87|4178.27|4178.62|4178.02|43
1647345740000|2022-03-15 12:02:20|4178.87|4178.27|4177.87|4177.27|4178.87|4178.27|4177.87|4177.27|51
1647345750000|2022-03-15 12:02:30|4177.62|4177.02|4177.62|4177.02|4177.62|4177.02|4177.62|4177.02|23
1647345760000|2022-03-15 12:02:40|4177.37|4176.77|4177.87|4177.27|4178.12|4177.52|4177.37|4176.77|538
1647345770000|2022-03-15 12:02:50|4177.62|4177.02|4177.37|4176.77|4177.62|4177.02|4176.87|4176.27|54
1647345780000|2022-03-15 12:03:00|4177.24|4176.64|4176.87|4176.27|4177.49|4176.89|4176.87|4176.27|48
1647345790000|2022-03-15 12:03:10|4177.12|4176.52|4176.87|4176.27|4177.12|4176.52|4176.87|4176.27|12
1647345800000|2022-03-15 12:03:20|4176.37|4175.77|4175.99|4175.39|4176.62|4176.02|4175.87|4175.27|47
1647345810000|2022-03-15 12:03:30|4176.12|4175.52|4175.87|4175.27|4176.12|4175.52|4175.62|4175.02|25
1647345820000|2022-03-15 12:03:40|4176.12|4175.52|4175.87|4175.27|4176.12|4175.52|4175.87|4175.27|34
1647345830000|2022-03-15 12:03:50|4176.12|4175.52|4175.87|4175.27|4176.12|4175.52|4175.62|4175.02|32
1647345840000|2022-03-15 12:04:00|4175.99|4175.39|4178.37|4177.77|4178.37|4177.77|4175.87|4175.27|99
1647345850000|2022-03-15 12:04:10|4178.49|4177.89|4177.62|4177.02|4179.12|4178.52|4177.37|4176.77|156
1647345860000|2022-03-15 12:04:20|4177.74|4177.14|4178.12|4177.52|4178.49|4177.89|4177.74|4177.14|101
1647345870000|2022-03-15 12:04:30|4178.24|4177.64|4178.62|4178.02|4178.87|4178.27|4178.12|4177.52|160
1647345880000|2022-03-15 12:04:40|4178.49|4177.89|4177.87|4177.27|4178.49|4177.89|4177.49|4176.89|522
1647345890000|2022-03-15 12:04:50|4178.12|4177.52|4177.87|4177.27|4178.12|4177.52|4177.87|4177.27|47
1647345900000|2022-03-15 12:05:00|4177.99|4177.39|4178.37|4177.77|4178.37|4177.77|4177.62|4177.02|393
1647345910000|2022-03-15 12:05:10|4178.62|4178.02|4179.12|4178.52|4179.12|4178.52|4178.62|4178.02|141
1647345920000|2022-03-15 12:05:20|4178.87|4178.27|4179.12|4178.52|4179.12|4178.52|4178.87|4178.27|20
1647345930000|2022-03-15 12:05:30|4179.37|4178.77|4179.62|4179.02|4179.62|4179.02|4179.37|4178.77|28
1647345940000|2022-03-15 12:05:40|4179.37|4178.77|4179.37|4178.77|4179.62|4179.02|4179.12|4178.52|51
1647345950000|2022-03-15 12:05:50|4179.12|4178.52|4178.49|4177.89|4179.12|4178.52|4178.37|4177.77|56
1647345960000|2022-03-15 12:06:00|4178.37|4177.77|4176.74|4176.14|4178.37|4177.77|4176.74|4176.14|61
1647345970000|2022-03-15 12:06:10|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|4176.87|4176.27|33
1647345980000|2022-03-15 12:06:20|4176.99|4176.39|4177.12|4176.52|4177.12|4176.52|4176.87|4176.27|38
1647345990000|2022-03-15 12:06:30|4176.87|4176.27|4176.87|4176.27|4177.49|4176.89|4176.87|4176.27|36
1647346000000|2022-03-15 12:06:40|4177.12|4176.52|4177.12|4176.52|4177.12|4176.52|4176.87|4176.27|18
1647346010000|2022-03-15 12:06:50|4176.99|4176.39|4177.12|4176.52|4177.37|4176.77|4176.87|4176.27|25
1647346020000|2022-03-15 12:07:00|4177.37|4176.77|4177.62|4177.02|4177.62|4177.02|4177.37|4176.77|100
1647346030000|2022-03-15 12:07:10|4177.37|4176.77|4177.12|4176.52|4177.37|4176.77|4177.12|4176.52|33
1647346040000|2022-03-15 12:07:20|||||||||12
1647346050000|2022-03-15 12:07:30|4177.62|4177.02|4178.62|4178.02|4178.62|4178.02|4177.62|4177.02|45
1647346060000|2022-03-15 12:07:40|4178.74|4178.14|4178.24|4177.64|4178.87|4178.27|4178.24|4177.64|17
1647346070000|2022-03-15 12:07:50|4178.12|4177.52|4177.74|4177.14|4178.12|4177.52|4177.74|4177.14|11
1647346080000|2022-03-15 12:08:00|4177.62|4177.02|4176.62|4176.02|4177.62|4177.02|4176.62|4176.02|65
1647346090000|2022-03-15 12:08:10|4176.74|4176.14|4176.62|4176.02|4176.74|4176.14|4176.62|4176.02|62
1647346100000|2022-03-15 12:08:20|4176.12|4175.52|4176.24|4175.64|4176.37|4175.77|4176.12|4175.52|50
1647346110000|2022-03-15 12:08:30|4176.37|4175.77|4176.62|4176.02|4176.87|4176.27|4176.37|4175.77|19
1647346120000|2022-03-15 12:08:40|4176.49|4175.89|4176.49|4175.89|4176.62|4176.02|4176.12|4175.52|29
1647346130000|2022-03-15 12:08:50|4176.37|4175.77|4175.12|4174.52|4176.49|4175.89|4175.12|4174.52|81
1647346140000|2022-03-15 12:09:00|4174.99|4174.39|4174.74|4174.14|4174.99|4174.39|4174.37|4173.77|70
1647346150000|2022-03-15 12:09:10|4174.62|4174.02|4175.49|4174.89|4175.49|4174.89|4174.62|4174.02|57
1647346160000|2022-03-15 12:09:20|4175.62|4175.02|4175.37|4174.77|4175.62|4175.02|4175.12|4174.52|487
1647346170000|2022-03-15 12:09:30|4175.62|4175.02|4175.12|4174.52|4175.62|4175.02|4175.12|4174.52|64
1647346180000|2022-03-15 12:09:40|4174.87|4174.27|4174.87|4174.27|4175.12|4174.52|4174.87|4174.27|40
1647346190000|2022-03-15 12:09:50|4174.99|4174.39|4175.12|4174.52|4175.37|4174.77|4174.87|4174.27|42
1647346200000|2022-03-15 12:10:00|4175.37|4174.77|4175.87|4175.27|4175.87|4175.27|4175.37|4174.77|64
1647346210000|2022-03-15 12:10:10|4175.62|4175.02|4175.74|4175.14|4175.87|4175.27|4175.49|4174.89|20
1647346220000|2022-03-15 12:10:20|4175.62|4175.02|4175.87|4175.27|4176.37|4175.77|4175.62|4175.02|47
1647346230000|2022-03-15 12:10:30|4175.99|4175.39|4176.12|4175.52|4176.12|4175.52|4175.87|4175.27|14
1647346240000|2022-03-15 12:10:40|4176.37|4175.77|4176.49|4175.89|4176.62|4176.02|4176.24|4175.64|8
1647346250000|2022-03-15 12:10:50|4176.37|4175.77|4176.12|4175.52|4176.37|4175.77|4176.12|4175.52|43
1647346260000|2022-03-15 12:11:00|4176.37|4175.77|4176.62|4176.02|4176.62|4176.02|4176.37|4175.77|19
1647346270000|2022-03-15 12:11:10|4176.87|4176.27|4176.87|4176.27|4176.99|4176.39|4176.62|4176.02|26
1647346280000|2022-03-15 12:11:20|4176.99|4176.39|4177.24|4176.64|4177.37|4176.77|4176.49|4175.89|50
1647346290000|2022-03-15 12:11:30|4177.37|4176.77|4177.49|4176.89|4177.87|4177.27|4177.12|4176.52|188
1647346300000|2022-03-15 12:11:40|4177.62|4177.02|4178.49|4177.89|4178.62|4178.02|4177.62|4177.02|95
1647346310000|2022-03-15 12:11:50|4178.62|4178.02|4179.62|4179.02|4179.74|4179.14|4178.49|4177.89|86
1647346320000|2022-03-15 12:12:00|4179.37|4178.77|4179.12|4178.52|4179.62|4179.02|4178.62|4178.02|183
1647346330000|2022-03-15 12:12:10|4178.99|4178.39|4178.87|4178.27|4179.24|4178.64|4178.87|4178.27|100
1647346340000|2022-03-15 12:12:20|4178.62|4178.02|4178.12|4177.52|4178.87|4178.27|4178.12|4177.52|75
1647346350000|2022-03-15 12:12:30|4178.24|4177.64|4178.37|4177.77|4178.87|4178.27|4178.12|4177.52|55
1647346360000|2022-03-15 12:12:40|||||||||16
1647346370000|2022-03-15 12:12:50|4178.24|4177.64|4179.12|4178.52|4179.37|4178.77|4178.24|4177.64|89
1647346380000|2022-03-15 12:13:00|4179.24|4178.64|4179.24|4178.64|4179.37|4178.77|4179.24|4178.64|50
1647346390000|2022-03-15 12:13:10|4179.12|4178.52|4179.37|4178.77|4179.49|4178.89|4179.12|4178.52|6
1647346400000|2022-03-15 12:13:20|4179.12|4178.52|4178.87|4178.27|4179.12|4178.52|4178.87|4178.27|11
1647346410000|2022-03-15 12:13:30|4179.12|4178.52|4179.12|4178.52|4179.12|4178.52|4178.99|4178.39|16
1647346420000|2022-03-15 12:13:40|4179.37|4178.77|4179.62|4179.02|4179.62|4179.02|4179.37|4178.77|113
1647346430000|2022-03-15 12:13:50|4179.87|4179.27|4179.87|4179.27|4179.87|4179.27|4179.62|4179.02|23
1647346440000|2022-03-15 12:14:00|4179.62|4179.02|4179.62|4179.02|4180.37|4179.77|4179.62|4179.02|93
1647346450000|2022-03-15 12:14:10|4179.37|4178.77|4178.49|4177.89|4179.37|4178.77|4178.37|4177.77|116
1647346460000|2022-03-15 12:14:20|4178.37|4177.77|4178.37|4177.77|4178.62|4178.02|4178.12|4177.52|31
1647346470000|2022-03-15 12:14:30|4178.62|4178.02|4179.37|4178.77|4179.62|4179.02|4178.62|4178.02|136
1647346480000|2022-03-15 12:14:40|4179.49|4178.89|4179.37|4178.77|4179.49|4178.89|4179.12|4178.52|44
1647346490000|2022-03-15 12:14:50|4179.24|4178.64|4180.37|4179.77|4180.62|4180.02|4179.24|4178.64|89
1647346500000|2022-03-15 12:15:00|4180.49|4179.89|4180.37|4179.77|4180.62|4180.02|4179.87|4179.27|187
1647346510000|2022-03-15 12:15:10|4180.62|4180.02|4181.87|4181.27|4181.87|4181.27|4180.62|4180.02|184
1647346520000|2022-03-15 12:15:20|4182.12|4181.52|4182.37|4181.77|4182.37|4181.77|4181.87|4181.27|263
1647346530000|2022-03-15 12:15:30|4182.24|4181.64|4181.12|4180.52|4182.24|4181.64|4180.87|4180.27|207
1647346540000|2022-03-15 12:15:40|4180.87|4180.27|4180.87|4180.27|4180.87|4180.27|4180.62|4180.02|51
1647346550000|2022-03-15 12:15:50|4180.62|4180.02|4180.87|4180.27|4181.12|4180.52|4180.37|4179.77|80
1647346560000|2022-03-15 12:16:00|4180.99|4180.39|4181.12|4180.52|4181.37|4180.77|4180.99|4180.39|44
1647346570000|2022-03-15 12:16:10|4181.24|4180.64|4181.87|4181.27|4181.87|4181.27|4181.12|4180.52|50
1647346580000|2022-03-15 12:16:20|4181.74|4181.14|4181.37|4180.77|4181.74|4181.14|4181.37|4180.77|50
1647346590000|2022-03-15 12:16:30|4181.49|4180.89|4181.37|4180.77|4181.62|4181.02|4181.24|4180.64|28
1647346600000|2022-03-15 12:16:40|4181.24|4180.64|4180.24|4179.64|4181.24|4180.64|4180.24|4179.64|51
1647346610000|2022-03-15 12:16:50|4180.12|4179.52|4179.87|4179.27|4180.12|4179.52|4179.62|4179.02|167
1647346620000|2022-03-15 12:17:00|4179.62|4179.02|4179.99|4179.39|4179.99|4179.39|4179.49|4178.89|166
1647346630000|2022-03-15 12:17:10|4179.87|4179.27|4179.87|4179.27|4180.12|4179.52|4179.87|4179.27|53
1647346640000|2022-03-15 12:17:20|4180.12|4179.52|4179.12|4178.52|4180.12|4179.52|4179.12|4178.52|70
1647346650000|2022-03-15 12:17:30|4179.37|4178.77|4179.37|4178.77|4179.62|4179.02|4179.24|4178.64|58
1647346660000|2022-03-15 12:17:40|4179.49|4178.89|4179.62|4179.02|4179.62|4179.02|4179.12|4178.52|227
1647346670000|2022-03-15 12:17:50|4179.74|4179.14|4179.37|4178.77|4179.74|4179.14|4179.12|4178.52|102
1647346680000|2022-03-15 12:18:00|4179.87|4179.27|4180.37|4179.77|4180.49|4179.89|4179.87|4179.27|44
1647346690000|2022-03-15 12:18:10|4180.62|4180.02|4180.62|4180.02|4180.62|4180.02|4180.62|4180.02|46
1647346700000|2022-03-15 12:18:20|4180.74|4180.14|4180.62|4180.02|4181.37|4180.77|4180.62|4180.02|90
1647346710000|2022-03-15 12:18:30|4180.87|4180.27|4180.62|4180.02|4180.87|4180.27|4180.62|4180.02|16
1647346720000|2022-03-15 12:18:40|4180.74|4180.14|4181.12|4180.52|4181.12|4180.52|4180.74|4180.14|55
1647346730000|2022-03-15 12:18:50|4181.24|4180.64|4181.12|4180.52|4181.62|4181.02|4181.12|4180.52|225
1647346740000|2022-03-15 12:19:00|4180.99|4180.39|4180.62|4180.02|4181.12|4180.52|4180.62|4180.02|22
1647346750000|2022-03-15 12:19:10|4180.37|4179.77|4180.37|4179.77|4180.62|4180.02|4180.12|4179.52|97
1647346760000|2022-03-15 12:19:20|4180.24|4179.64|4181.12|4180.52|4181.12|4180.52|4180.24|4179.64|53
1647346770000|2022-03-15 12:19:30|4181.24|4180.64|4180.87|4180.27|4181.37|4180.77|4180.87|4180.27|57
1647346780000|2022-03-15 12:19:40|4181.37|4180.77|4181.24|4180.64|4181.37|4180.77|4181.12|4180.52|168
1647346790000|2022-03-15 12:19:50|4181.37|4180.77|4181.37|4180.77|4181.37|4180.77|4180.87|4180.27|69
1647346800000|2022-03-15 12:20:00|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|4181.37|4180.77|118
1647346810000|2022-03-15 12:20:10|4181.87|4181.27|4181.87|4181.27|4182.12|4181.52|4181.87|4181.27|79
1647346820000|2022-03-15 12:20:20|4182.62|4182.02|4183.37|4182.77|4183.37|4182.77|4182.37|4181.77|254
1647346830000|2022-03-15 12:20:30|4183.62|4183.02|4182.99|4182.39|4183.62|4183.02|4182.99|4182.39|645
1647346840000|2022-03-15 12:20:40|4183.12|4182.52|4183.37|4182.77|4183.62|4183.02|4183.12|4182.52|86
1647346850000|2022-03-15 12:20:50|4183.62|4183.02|4183.62|4183.02|4183.62|4183.02|4183.37|4182.77|73
1647346860000|2022-03-15 12:21:00|4183.37|4182.77|4184.37|4183.77|4184.87|4184.27|4183.37|4182.77|297
1647346870000|2022-03-15 12:21:10|4184.12|4183.52|4185.62|4185.02|4185.62|4185.02|4184.12|4183.52|349
1647346880000|2022-03-15 12:21:20|4186.37|4185.77|4185.62|4185.02|4186.37|4185.77|4185.62|4185.02|554
1647346890000|2022-03-15 12:21:30|4185.74|4185.14|4185.37|4184.77|4185.87|4185.27|4185.37|4184.77|153
1647346900000|2022-03-15 12:21:40|4185.24|4184.64|4185.87|4185.27|4186.12|4185.52|4185.12|4184.52|174
1647346910000|2022-03-15 12:21:50|4185.62|4185.02|4185.37|4184.77|4185.62|4185.02|4185.24|4184.64|72
1647346920000|2022-03-15 12:22:00|4185.12|4184.52|4185.62|4185.02|4185.87|4185.27|4185.12|4184.52|108
1647346930000|2022-03-15 12:22:10|4185.74|4185.14|4185.62|4185.02|4185.87|4185.27|4185.62|4185.02|15
1647346940000|2022-03-15 12:22:20|4185.87|4185.27|4185.87|4185.27|4185.87|4185.27|4185.49|4184.89|72
1647346950000|2022-03-15 12:22:30|4185.99|4185.39|4186.37|4185.77|4186.37|4185.77|4185.87|4185.27|101
1647346960000|2022-03-15 12:22:40|4186.12|4185.52|4187.62|4187.02|4187.62|4187.02|4186.12|4185.52|139
1647346970000|2022-03-15 12:22:50|4187.49|4186.89|4187.37|4186.77|4187.62|4187.02|4187.37|4186.77|145
1647346980000|2022-03-15 12:23:00|4187.12|4186.52|4186.62|4186.02|4187.12|4186.52|4186.62|4186.02|276
1647346990000|2022-03-15 12:23:10|4186.87|4186.27|4186.87|4186.27|4186.87|4186.27|4186.87|4186.27|91
1647347000000|2022-03-15 12:23:20|4187.12|4186.52|4186.62|4186.02|4187.12|4186.52|4186.37|4185.77|611
1647347010000|2022-03-15 12:23:30|4186.49|4185.89|4185.87|4185.27|4186.49|4185.89|4185.74|4185.14|202
1647347020000|2022-03-15 12:23:40|4185.74|4185.14|4185.37|4184.77|4185.87|4185.27|4185.37|4184.77|59
1647347030000|2022-03-15 12:23:50|4185.49|4184.89|4185.37|4184.77|4185.62|4185.02|4185.37|4184.77|84
1647347040000|2022-03-15 12:24:00|4185.12|4184.52|4184.87|4184.27|4185.12|4184.52|4184.87|4184.27|146
1647347050000|2022-03-15 12:24:10|4184.74|4184.14|4184.87|4184.27|4185.37|4184.77|4184.74|4184.14|80
1647347060000|2022-03-15 12:24:20|4185.12|4184.52|4185.37|4184.77|4185.37|4184.77|4184.87|4184.27|74
1647347070000|2022-03-15 12:24:30|4185.87|4185.27|4186.37|4185.77|4186.62|4186.02|4185.62|4185.02|256
1647347080000|2022-03-15 12:24:40|4186.49|4185.89|4185.87|4185.27|4186.62|4186.02|4185.62|4185.02|82
1647347090000|2022-03-15 12:24:50|4185.99|4185.39|4185.62|4185.02|4186.12|4185.52|4185.37|4184.77|62
1647347100000|2022-03-15 12:25:00|4185.12|4184.52|4185.12|4184.52|4185.12|4184.52|4184.87|4184.27|74
1647347110000|2022-03-15 12:25:10|4184.87|4184.27|4185.12|4184.52|4185.12|4184.52|4184.87|4184.27|59
1647347120000|2022-03-15 12:25:20|4184.87|4184.27|4184.74|4184.14|4184.87|4184.27|4184.62|4184.02|35
1647347130000|2022-03-15 12:25:30|4184.62|4184.02|4184.74|4184.14|4184.87|4184.27|4183.87|4183.27|90
1647347140000|2022-03-15 12:25:40|4184.87|4184.27|4184.24|4183.64|4184.87|4184.27|4184.12|4183.52|63
1647347150000|2022-03-15 12:25:50|4184.12|4183.52|4184.37|4183.77|4184.62|4184.02|4184.12|4183.52|39
1647347160000|2022-03-15 12:26:00|4184.24|4183.64|4182.87|4182.27|4184.37|4183.77|4182.87|4182.27|240
1647347170000|2022-03-15 12:26:10|4183.12|4182.52|4183.62|4183.02|4183.62|4183.02|4183.12|4182.52|56
1647347180000|2022-03-15 12:26:20|4183.49|4182.89|4183.62|4183.02|4183.87|4183.27|4183.49|4182.89|39
1647347190000|2022-03-15 12:26:30|4183.37|4182.77|4183.24|4182.64|4183.62|4183.02|4182.87|4182.27|70
1647347200000|2022-03-15 12:26:40|4183.12|4182.52|4182.87|4182.27|4183.12|4182.52|4182.87|4182.27|15
1647347210000|2022-03-15 12:26:50|4182.62|4182.02|4182.62|4182.02|4182.74|4182.14|4182.62|4182.02|62
1647347220000|2022-03-15 12:27:00|4182.74|4182.14|4182.87|4182.27|4182.87|4182.27|4182.37|4181.77|80
1647347230000|2022-03-15 12:27:10|4183.12|4182.52|4182.37|4181.77|4183.24|4182.64|4182.37|4181.77|88
1647347240000|2022-03-15 12:27:20|4182.62|4182.02|4182.62|4182.02|4182.62|4182.02|4182.37|4181.77|29
1647347250000|2022-03-15 12:27:30|4182.87|4182.27|4182.37|4181.77|4183.12|4182.52|4182.37|4181.77|172
1647347260000|2022-03-15 12:27:40|4182.62|4182.02|4183.12|4182.52|4183.12|4182.52|4182.62|4182.02|29
1647347270000|2022-03-15 12:27:50|4182.99|4182.39|4182.37|4181.77|4183.24|4182.64|4182.37|4181.77|706
1647347280000|2022-03-15 12:28:00|4182.87|4182.27|4183.74|4183.14|4183.74|4183.14|4182.87|4182.27|97
1647347290000|2022-03-15 12:28:10|4183.87|4183.27|4182.62|4182.02|4183.87|4183.27|4182.62|4182.02|53
1647347300000|2022-03-15 12:28:20|4182.74|4182.14|4182.37|4181.77|4182.74|4182.14|4181.99|4181.39|67
1647347310000|2022-03-15 12:28:30|4182.49|4181.89|4182.37|4181.77|4182.49|4181.89|4181.62|4181.02|234
1647347320000|2022-03-15 12:28:40|4182.12|4181.52|4181.87|4181.27|4182.12|4181.52|4181.87|4181.27|31
1647347330000|2022-03-15 12:28:50|4182.12|4181.52|4182.12|4181.52|4182.37|4181.77|4182.12|4181.52|113
1647347340000|2022-03-15 12:29:00|4182.24|4181.64|4182.49|4181.89|4182.62|4182.02|4182.12|4181.52|44
1647347350000|2022-03-15 12:29:10|4182.62|4182.02|4182.37|4181.77|4182.62|4182.02|4182.37|4181.77|18
1647347360000|2022-03-15 12:29:20|4182.62|4182.02|4182.74|4182.14|4182.74|4182.14|4182.62|4182.02|5
1647347370000|2022-03-15 12:29:30|4182.87|4182.27|4182.62|4182.02|4182.87|4182.27|4182.62|4182.02|19
1647347380000|2022-03-15 12:29:40|4182.24|4181.64|4181.87|4181.27|4182.37|4181.77|4181.74|4181.14|49
1647347390000|2022-03-15 12:29:50|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|4181.62|4181.02|24
1647347400000|2022-03-15 12:30:00|4183.24|4182.64|4182.49|4181.89|4183.24|4182.64|4180.99|4180.39|379
1647347410000|2022-03-15 12:30:10|4182.62|4182.02|4186.37|4185.77|4186.74|4186.14|4182.62|4182.02|501
1647347420000|2022-03-15 12:30:20|4186.24|4185.64|4191.12|4190.52|4191.12|4190.52|4185.99|4185.39|956
1647347430000|2022-03-15 12:30:30|4190.87|4190.27|4192.99|4192.39|4196.12|4195.52|4188.62|4188.02|1720
1647347440000|2022-03-15 12:30:40|4193.12|4192.52|4192.62|4192.02|4195.37|4194.77|4192.62|4192.02|722
1647347450000|2022-03-15 12:30:50|4192.49|4191.89|4192.87|4192.27|4193.99|4193.39|4192.49|4191.89|296
1647347460000|2022-03-15 12:31:00|4192.62|4192.02|4190.24|4189.64|4192.74|4192.14|4189.99|4189.39|372
1647347470000|2022-03-15 12:31:10|4190.12|4189.52|4190.12|4189.52|4191.12|4190.52|4189.87|4189.27|379
1647347480000|2022-03-15 12:31:20|4190.87|4190.27|4191.37|4190.77|4191.87|4191.27|4190.62|4190.02|243
1647347490000|2022-03-15 12:31:30|4191.24|4190.64|4190.62|4190.02|4191.74|4191.14|4190.49|4189.89|348
1647347500000|2022-03-15 12:31:40|4190.37|4189.77|4190.37|4189.77|4190.62|4190.02|4190.12|4189.52|131
1647347510000|2022-03-15 12:31:50|4190.24|4189.64|4190.37|4189.77|4191.12|4190.52|4190.24|4189.64|181
1647347520000|2022-03-15 12:32:00|4190.12|4189.52|4191.24|4190.64|4191.87|4191.27|4190.12|4189.52|336
1647347530000|2022-03-15 12:32:10|4191.37|4190.77|4193.62|4193.02|4194.62|4194.02|4191.12|4190.52|493
1647347540000|2022-03-15 12:32:20|4193.87|4193.27|4194.62|4194.02|4196.37|4195.77|4193.87|4193.27|557
1647347550000|2022-03-15 12:32:30|4194.87|4194.27|4194.87|4194.27|4194.87|4194.27|4192.99|4192.39|240
1647347560000|2022-03-15 12:32:40|4194.62|4194.02|4195.62|4195.02|4195.87|4195.27|4194.37|4193.77|222
1647347570000|2022-03-15 12:32:50|4195.49|4194.89|4196.62|4196.02|4196.87|4196.27|4195.37|4194.77|530
1647347580000|2022-03-15 12:33:00|4196.49|4195.89|4198.12|4197.52|4198.12|4197.52|4196.12|4195.52|582
1647347590000|2022-03-15 12:33:10|4198.37|4197.77|4199.37|4198.77|4199.62|4199.02|4197.87|4197.27|566
1647347600000|2022-03-15 12:33:20|4199.12|4198.52|4199.87|4199.27|4200.12|4199.52|4198.62|4198.02|1010
1647347610000|2022-03-15 12:33:30|4199.74|4199.14|4201.87|4201.27|4203.12|4202.52|4199.74|4199.14|1547
1647347620000|2022-03-15 12:33:40|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|4200.12|4199.52|425
1647347630000|2022-03-15 12:33:50|4201.74|4201.14|4200.62|4200.02|4201.74|4201.14|4200.12|4199.52|1774
1647347640000|2022-03-15 12:34:00|4200.37|4199.77|4200.62|4200.02|4200.87|4200.27|4200.12|4199.52|538
1647347650000|2022-03-15 12:34:10|4199.62|4199.02|4198.12|4197.52|4199.87|4199.27|4198.12|4197.52|297
1647347660000|2022-03-15 12:34:20|4197.87|4197.27|4196.62|4196.02|4197.87|4197.27|4196.62|4196.02|279
1647347670000|2022-03-15 12:34:30|4196.37|4195.77|4197.37|4196.77|4197.87|4197.27|4196.37|4195.77|405
1647347680000|2022-03-15 12:34:40|4197.62|4197.02|4197.37|4196.77|4197.87|4197.27|4197.12|4196.52|120
1647347690000|2022-03-15 12:34:50|4197.12|4196.52|4197.62|4197.02|4197.62|4197.02|4196.37|4195.77|179
1647347700000|2022-03-15 12:35:00|4197.87|4197.27|4198.37|4197.77|4198.62|4198.02|4197.87|4197.27|211
1647347710000|2022-03-15 12:35:10|4198.62|4198.02|4198.49|4197.89|4198.87|4198.27|4198.37|4197.77|98
1647347720000|2022-03-15 12:35:20|4198.37|4197.77|4198.87|4198.27|4198.87|4198.27|4198.37|4197.77|119
1647347730000|2022-03-15 12:35:30|4198.62|4198.02|4198.74|4198.14|4198.87|4198.27|4198.62|4198.02|185
1647347740000|2022-03-15 12:35:40|4198.87|4198.27|4196.62|4196.02|4198.87|4198.27|4196.37|4195.77|200
1647347750000|2022-03-15 12:35:50|4196.37|4195.77|4197.37|4196.77|4197.37|4196.77|4196.37|4195.77|133
1647347760000|2022-03-15 12:36:00|4197.12|4196.52|4196.37|4195.77|4197.12|4196.52|4196.37|4195.77|135
1647347770000|2022-03-15 12:36:10|4196.12|4195.52|4195.87|4195.27|4196.37|4195.77|4195.74|4195.14|131
1647347780000|2022-03-15 12:36:20|4196.12|4195.52|4195.62|4195.02|4196.24|4195.64|4195.62|4195.02|66
1647347790000|2022-03-15 12:36:30|4195.74|4195.14|4195.87|4195.27|4196.12|4195.52|4195.37|4194.77|52
1647347800000|2022-03-15 12:36:40|4195.74|4195.14|4195.49|4194.89|4196.12|4195.52|4195.37|4194.77|1278
1647347810000|2022-03-15 12:36:50|4195.62|4195.02|4196.12|4195.52|4196.12|4195.52|4195.12|4194.52|160
1647347820000|2022-03-15 12:37:00|4195.87|4195.27|4194.87|4194.27|4196.12|4195.52|4194.62|4194.02|154
1647347830000|2022-03-15 12:37:10|4195.12|4194.52|4195.12|4194.52|4195.37|4194.77|4194.37|4193.77|115
1647347840000|2022-03-15 12:37:20|4195.62|4195.02|4195.87|4195.27|4195.99|4195.39|4195.62|4195.02|269
1647347850000|2022-03-15 12:37:30|4195.62|4195.02|4195.87|4195.27|4195.87|4195.27|4195.12|4194.52|91
1647347860000|2022-03-15 12:37:40|4196.12|4195.52|4195.99|4195.39|4196.12|4195.52|4195.87|4195.27|216
1647347870000|2022-03-15 12:37:50|4196.12|4195.52|4196.12|4195.52|4196.37|4195.77|4195.87|4195.27|93
1647347880000|2022-03-15 12:38:00|4195.87|4195.27|4195.87|4195.27|4195.99|4195.39|4195.87|4195.27|68
1647347890000|2022-03-15 12:38:10|4195.99|4195.39|4196.12|4195.52|4196.12|4195.52|4195.87|4195.27|94
1647347900000|2022-03-15 12:38:20|4195.99|4195.39|4196.37|4195.77|4196.37|4195.77|4195.87|4195.27|56
1647347910000|2022-03-15 12:38:30|4196.62|4196.02|4196.62|4196.02|4197.12|4196.52|4196.62|4196.02|169
1647347920000|2022-03-15 12:38:40|4196.74|4196.14|4196.99|4196.39|4197.12|4196.52|4196.24|4195.64|86
1647347930000|2022-03-15 12:38:50|4196.87|4196.27|4197.12|4196.52|4197.62|4197.02|4196.87|4196.27|175
1647347940000|2022-03-15 12:39:00|4197.37|4196.77|4198.12|4197.52|4198.37|4197.77|4197.37|4196.77|148
1647347950000|2022-03-15 12:39:10|4198.37|4197.77|4197.37|4196.77|4198.37|4197.77|4197.37|4196.77|50
1647347960000|2022-03-15 12:39:20|4197.62|4197.02|4198.12|4197.52|4198.12|4197.52|4197.62|4197.02|65
1647347970000|2022-03-15 12:39:30|4197.99|4197.39|4197.87|4197.27|4198.24|4197.64|4197.87|4197.27|121
1647347980000|2022-03-15 12:39:40|4198.12|4197.52|4197.87|4197.27|4198.12|4197.52|4197.62|4197.02|51
1647347990000|2022-03-15 12:39:50|4198.12|4197.52|4197.12|4196.52|4198.12|4197.52|4197.12|4196.52|106
1647348000000|2022-03-15 12:40:00|4197.24|4196.64|4197.87|4197.27|4197.87|4197.27|4197.12|4196.52|73
1647348010000|2022-03-15 12:40:10|4197.62|4197.02|4196.99|4196.39|4197.62|4197.02|4196.87|4196.27|105
1647348020000|2022-03-15 12:40:20|4196.87|4196.27|4197.37|4196.77|4197.37|4196.77|4196.87|4196.27|54
1647348030000|2022-03-15 12:40:30|4197.49|4196.89|4197.37|4196.77|4197.74|4197.14|4197.37|4196.77|140
1647348040000|2022-03-15 12:40:40|4196.99|4196.39|4197.12|4196.52|4197.12|4196.52|4196.87|4196.27|329
1647348050000|2022-03-15 12:40:50|4197.62|4197.02|4196.87|4196.27|4197.62|4197.02|4196.62|4196.02|95
1647348060000|2022-03-15 12:41:00|4196.99|4196.39|4197.12|4196.52|4197.62|4197.02|4196.99|4196.39|58
1647348070000|2022-03-15 12:41:10|4196.87|4196.27|4197.12|4196.52|4197.62|4197.02|4196.87|4196.27|68
1647348080000|2022-03-15 12:41:20|4197.24|4196.64|4196.12|4195.52|4197.37|4196.77|4196.12|4195.52|410
1647348090000|2022-03-15 12:41:30|4196.24|4195.64|4195.37|4194.77|4196.24|4195.64|4195.24|4194.64|143
1647348100000|2022-03-15 12:41:40|4195.12|4194.52|4196.12|4195.52|4196.37|4195.77|4195.12|4194.52|79
1647348110000|2022-03-15 12:41:50|4196.37|4195.77|4195.87|4195.27|4196.37|4195.77|4195.87|4195.27|110
1647348120000|2022-03-15 12:42:00|4195.99|4195.39|4195.12|4194.52|4196.12|4195.52|4195.12|4194.52|195
1647348130000|2022-03-15 12:42:10|4195.24|4194.64|4194.37|4193.77|4195.37|4194.77|4194.37|4193.77|106
1647348140000|2022-03-15 12:42:20|4194.49|4193.89|4194.62|4194.02|4194.87|4194.27|4193.62|4193.02|356
1647348150000|2022-03-15 12:42:30|4194.49|4193.89|4194.12|4193.52|4194.87|4194.27|4193.62|4193.02|286
1647348160000|2022-03-15 12:42:40|4194.37|4193.77|4193.62|4193.02|4194.37|4193.77|4193.12|4192.52|385
1647348170000|2022-03-15 12:42:50|4193.87|4193.27|4193.74|4193.14|4193.87|4193.27|4193.49|4192.89|187
1647348180000|2022-03-15 12:43:00|4193.87|4193.27|4195.87|4195.27|4195.87|4195.27|4193.87|4193.27|125
1647348190000|2022-03-15 12:43:10|4195.37|4194.77|4193.62|4193.02|4195.37|4194.77|4193.62|4193.02|266
1647348200000|2022-03-15 12:43:20|4193.49|4192.89|4193.87|4193.27|4193.99|4193.39|4193.37|4192.77|1815
1647348210000|2022-03-15 12:43:30|4194.37|4193.77|4195.62|4195.02|4195.74|4195.14|4194.37|4193.77|287
1647348220000|2022-03-15 12:43:40|4195.37|4194.77|4195.37|4194.77|4195.37|4194.77|4195.12|4194.52|28
1647348230000|2022-03-15 12:43:50|4195.12|4194.52|4195.74|4195.14|4195.99|4195.39|4195.12|4194.52|437
1647348240000|2022-03-15 12:44:00|4195.87|4195.27|4194.37|4193.77|4195.87|4195.27|4194.37|4193.77|115
1647348250000|2022-03-15 12:44:10|4194.24|4193.64|4194.37|4193.77|4195.12|4194.52|4194.24|4193.64|96
1647348260000|2022-03-15 12:44:20|4194.12|4193.52|4193.62|4193.02|4194.12|4193.52|4193.62|4193.02|68
1647348270000|2022-03-15 12:44:30|4192.37|4191.77|4193.37|4192.77|4193.62|4193.02|4192.37|4191.77|287
1647348280000|2022-03-15 12:44:40|4193.62|4193.02|4193.87|4193.27|4194.12|4193.52|4193.37|4192.77|53
1647348290000|2022-03-15 12:44:50|4193.99|4193.39|4193.87|4193.27|4194.12|4193.52|4193.37|4192.77|45
1647348300000|2022-03-15 12:45:00|4194.62|4194.02|4193.49|4192.89|4194.62|4194.02|4193.37|4192.77|88
1647348310000|2022-03-15 12:45:10|4193.37|4192.77|4193.87|4193.27|4193.87|4193.27|4192.62|4192.02|197
1647348320000|2022-03-15 12:45:20|4193.74|4193.14|4193.37|4192.77|4193.74|4193.14|4193.37|4192.77|172
1647348330000|2022-03-15 12:45:30|4193.62|4193.02|4192.87|4192.27|4193.62|4193.02|4192.87|4192.27|53
1647348340000|2022-03-15 12:45:40|4192.99|4192.39|4192.62|4192.02|4193.37|4192.77|4192.62|4192.02|140
1647348350000|2022-03-15 12:45:50|4192.87|4192.27|4192.87|4192.27|4193.37|4192.77|4192.62|4192.02|277
1647348360000|2022-03-15 12:46:00|4192.74|4192.14|4192.87|4192.27|4193.12|4192.52|4192.37|4191.77|125
1647348370000|2022-03-15 12:46:10|4193.12|4192.52|4192.62|4192.02|4193.12|4192.52|4192.37|4191.77|90
1647348380000|2022-03-15 12:46:20|4192.87|4192.27|4192.62|4192.02|4193.12|4192.52|4192.62|4192.02|57
1647348390000|2022-03-15 12:46:30|4192.87|4192.27|4193.37|4192.77|4193.37|4192.77|4192.37|4191.77|101
1647348400000|2022-03-15 12:46:40|4192.87|4192.27|4193.49|4192.89|4193.62|4193.02|4192.87|4192.27|140
1647348410000|2022-03-15 12:46:50|4193.87|4193.27|4194.87|4194.27|4197.12|4196.52|4193.87|4193.27|617
1647348420000|2022-03-15 12:47:00|4194.62|4194.02|4193.87|4193.27|4194.62|4194.02|4193.62|4193.02|234
1647348430000|2022-03-15 12:47:10|4193.74|4193.14|4194.37|4193.77|4194.37|4193.77|4191.87|4191.27|372
1647348440000|2022-03-15 12:47:20|4194.62|4194.02|4195.37|4194.77|4195.62|4195.02|4194.12|4193.52|256
1647348450000|2022-03-15 12:47:30|4195.24|4194.64|4194.62|4194.02|4195.37|4194.77|4194.37|4193.77|134
1647348460000|2022-03-15 12:47:40|4194.74|4194.14|4195.24|4194.64|4195.37|4194.77|4194.62|4194.02|56
1647348470000|2022-03-15 12:47:50|4195.37|4194.77|4195.12|4194.52|4195.87|4195.27|4194.74|4194.14|193
1647348480000|2022-03-15 12:48:00|4194.87|4194.27|4194.37|4193.77|4194.87|4194.27|4193.87|4193.27|56
1647348490000|2022-03-15 12:48:10|4194.62|4194.02|4194.24|4193.64|4194.62|4194.02|4194.12|4193.52|1876
1647348500000|2022-03-15 12:48:20|4194.37|4193.77|4194.37|4193.77|4194.87|4194.27|4194.12|4193.52|1065
1647348510000|2022-03-15 12:48:30|4194.62|4194.02|4195.12|4194.52|4195.37|4194.77|4194.62|4194.02|71
1647348520000|2022-03-15 12:48:40|4194.62|4194.02|4194.62|4194.02|4194.87|4194.27|4194.37|4193.77|94
1647348530000|2022-03-15 12:48:50|4194.87|4194.27|4195.87|4195.27|4195.87|4195.27|4194.62|4194.02|206
1647348540000|2022-03-15 12:49:00|4196.12|4195.52|4196.37|4195.77|4196.37|4195.77|4196.12|4195.52|48
1647348550000|2022-03-15 12:49:10|4196.12|4195.52|4195.87|4195.27|4196.37|4195.77|4195.87|4195.27|118
1647348560000|2022-03-15 12:49:20|4196.12|4195.52|4196.12|4195.52|4196.12|4195.52|4195.87|4195.27|53
1647348570000|2022-03-15 12:49:30|4195.87|4195.27|4196.12|4195.52|4196.37|4195.77|4195.37|4194.77|155
1647348580000|2022-03-15 12:49:40|4196.24|4195.64|4195.87|4195.27|4196.37|4195.77|4195.87|4195.27|64
1647348590000|2022-03-15 12:49:50|4196.49|4195.89|4196.37|4195.77|4196.49|4195.89|4196.12|4195.52|87
1647348600000|2022-03-15 12:50:00|4196.24|4195.64|4195.62|4195.02|4196.37|4195.77|4195.37|4194.77|105
1647348610000|2022-03-15 12:50:10|4195.37|4194.77|4195.37|4194.77|4195.37|4194.77|4195.12|4194.52|56
1647348620000|2022-03-15 12:50:20|4195.12|4194.52|4194.37|4193.77|4195.87|4195.27|4194.37|4193.77|134
1647348630000|2022-03-15 12:50:30|4194.12|4193.52|4193.87|4193.27|4194.12|4193.52|4192.87|4192.27|216
1647348640000|2022-03-15 12:50:40|4193.99|4193.39|4193.37|4192.77|4193.99|4193.39|4193.12|4192.52|158
1647348650000|2022-03-15 12:50:50|4193.62|4193.02|4193.37|4192.77|4193.62|4193.02|4193.12|4192.52|137
1647348660000|2022-03-15 12:51:00|4193.49|4192.89|4193.87|4193.27|4194.37|4193.77|4193.49|4192.89|108
1647348670000|2022-03-15 12:51:10|4193.62|4193.02|4193.37|4192.77|4194.37|4193.77|4193.37|4192.77|63
1647348680000|2022-03-15 12:51:20|4193.62|4193.02|4193.62|4193.02|4193.87|4193.27|4193.62|4193.02|54
1647348690000|2022-03-15 12:51:30|4193.87|4193.27|4193.62|4193.02|4193.87|4193.27|4193.37|4192.77|17
1647348700000|2022-03-15 12:51:40|4193.74|4193.14|4194.12|4193.52|4194.12|4193.52|4193.62|4193.02|34
1647348710000|2022-03-15 12:51:50|4193.87|4193.27|4193.24|4192.64|4193.87|4193.27|4193.12|4192.52|63
1647348720000|2022-03-15 12:52:00|4193.12|4192.52|4193.62|4193.02|4193.87|4193.27|4193.12|4192.52|63
1647348730000|2022-03-15 12:52:10|4193.37|4192.77|4194.12|4193.52|4194.12|4193.52|4193.37|4192.77|72
1647348740000|2022-03-15 12:52:20|4194.62|4194.02|4194.87|4194.27|4194.99|4194.39|4194.62|4194.02|162
1647348750000|2022-03-15 12:52:30|4194.62|4194.02|4194.49|4193.89|4194.87|4194.27|4194.49|4193.89|81
1647348760000|2022-03-15 12:52:40|4194.37|4193.77|4193.74|4193.14|4194.37|4193.77|4193.49|4192.89|103
1647348770000|2022-03-15 12:52:50|4193.87|4193.27|4193.99|4193.39|4194.12|4193.52|4193.62|4193.02|114
1647348780000|2022-03-15 12:53:00|4194.37|4193.77|4194.37|4193.77|4194.49|4193.89|4194.37|4193.77|51
1647348790000|2022-03-15 12:53:10|4194.62|4194.02|4194.87|4194.27|4195.12|4194.52|4194.37|4193.77|1004
1647348800000|2022-03-15 12:53:20|4194.99|4194.39|4194.87|4194.27|4195.12|4194.52|4194.87|4194.27|17
1647348810000|2022-03-15 12:53:30|4195.12|4194.52|4195.37|4194.77|4195.87|4195.27|4194.87|4194.27|106
1647348820000|2022-03-15 12:53:40|4195.49|4194.89|4195.12|4194.52|4195.49|4194.89|4194.87|4194.27|89
1647348830000|2022-03-15 12:53:50|4194.87|4194.27|4195.12|4194.52|4195.62|4195.02|4194.87|4194.27|65
1647348840000|2022-03-15 12:54:00|4194.87|4194.27|4195.37|4194.77|4195.37|4194.77|4194.62|4194.02|122
1647348850000|2022-03-15 12:54:10|4195.12|4194.52|4194.62|4194.02|4195.12|4194.52|4194.37|4193.77|65
1647348860000|2022-03-15 12:54:20|4194.37|4193.77|4194.12|4193.52|4194.62|4194.02|4193.87|4193.27|51
1647348870000|2022-03-15 12:54:30|4193.87|4193.27|4193.87|4193.27|4193.87|4193.27|4193.87|4193.27|16
1647348880000|2022-03-15 12:54:40|4193.62|4193.02|4193.12|4192.52|4193.62|4193.02|4193.12|4192.52|64
1647348890000|2022-03-15 12:54:50|4192.87|4192.27|4193.49|4192.89|4193.99|4193.39|4192.87|4192.27|77
1647348900000|2022-03-15 12:55:00|4194.12|4193.52|4193.12|4192.52|4194.12|4193.52|4193.12|4192.52|130
1647348910000|2022-03-15 12:55:10|4193.37|4192.77|4195.24|4194.64|4195.37|4194.77|4193.37|4192.77|89
1647348920000|2022-03-15 12:55:20|4195.37|4194.77|4194.87|4194.27|4195.62|4195.02|4194.87|4194.27|70
1647348930000|2022-03-15 12:55:30|4194.62|4194.02|4194.87|4194.27|4194.87|4194.27|4194.12|4193.52|64
1647348940000|2022-03-15 12:55:40|4194.74|4194.14|4194.87|4194.27|4194.87|4194.27|4194.12|4193.52|82
1647348950000|2022-03-15 12:55:50|4194.74|4194.14|4194.87|4194.27|4195.12|4194.52|4194.74|4194.14|115
1647348960000|2022-03-15 12:56:00|4194.99|4194.39|4194.74|4194.14|4194.99|4194.39|4194.74|4194.14|44
1647348970000|2022-03-15 12:56:10|4194.87|4194.27|4195.37|4194.77|4195.87|4195.27|4194.87|4194.27|132
1647348980000|2022-03-15 12:56:20|4194.87|4194.27|4194.62|4194.02|4194.99|4194.39|4194.62|4194.02|68
1647348990000|2022-03-15 12:56:30|4194.74|4194.14|4194.24|4193.64|4194.87|4194.27|4194.12|4193.52|68
1647349000000|2022-03-15 12:56:40|4194.37|4193.77|4194.87|4194.27|4195.12|4194.52|4194.37|4193.77|77
1647349010000|2022-03-15 12:56:50|4195.12|4194.52|4194.87|4194.27|4195.37|4194.77|4194.74|4194.14|62
1647349020000|2022-03-15 12:57:00|4194.99|4194.39|4194.99|4194.39|4195.12|4194.52|4194.99|4194.39|34
1647349030000|2022-03-15 12:57:10|4194.87|4194.27|4195.37|4194.77|4195.62|4195.02|4194.87|4194.27|56
1647349040000|2022-03-15 12:57:20|4195.49|4194.89|4195.24|4194.64|4195.62|4195.02|4195.24|4194.64|36
1647349050000|2022-03-15 12:57:30|4195.37|4194.77|4195.37|4194.77|4195.62|4195.02|4195.12|4194.52|403
1647349060000|2022-03-15 12:57:40|4195.62|4195.02|4195.62|4195.02|4196.12|4195.52|4195.37|4194.77|106
1647349070000|2022-03-15 12:57:50|4195.87|4195.27|4195.62|4195.02|4196.12|4195.52|4195.62|4195.02|33
1647349080000|2022-03-15 12:58:00|4195.74|4195.14|4195.12|4194.52|4195.74|4195.14|4195.12|4194.52|47
1647349090000|2022-03-15 12:58:10|4195.24|4194.64|4194.74|4194.14|4195.37|4194.77|4194.74|4194.14|73
1647349100000|2022-03-15 12:58:20|4194.87|4194.27|4195.49|4194.89|4195.49|4194.89|4194.87|4194.27|87
1647349110000|2022-03-15 12:58:30|4195.62|4195.02|4195.62|4195.02|4195.62|4195.02|4195.37|4194.77|24
1647349120000|2022-03-15 12:58:40|4195.37|4194.77|4195.37|4194.77|4195.62|4195.02|4195.24|4194.64|560
1647349130000|2022-03-15 12:58:50|4195.12|4194.52|4195.12|4194.52|4195.12|4194.52|4194.62|4194.02|142
1647349140000|2022-03-15 12:59:00|4194.87|4194.27|4195.12|4194.52|4195.12|4194.52|4194.37|4193.77|73
1647349150000|2022-03-15 12:59:10|4195.37|4194.77|4196.37|4195.77|4196.37|4195.77|4195.37|4194.77|133
1647349160000|2022-03-15 12:59:20|4196.12|4195.52|4195.37|4194.77|4196.12|4195.52|4195.37|4194.77|42
1647349170000|2022-03-15 12:59:30|4195.49|4194.89|4195.12|4194.52|4195.49|4194.89|4195.12|4194.52|35
1647349180000|2022-03-15 12:59:40|4195.24|4194.64|4195.12|4194.52|4195.62|4195.02|4195.12|4194.52|216
1647349190000|2022-03-15 12:59:50|4195.24|4194.64|4195.12|4194.52|4195.37|4194.77|4195.12|4194.52|77
1647349200000|2022-03-15 13:00:00|4195.37|4194.77|4195.37|4194.77|4195.87|4195.27|4194.87|4194.27|220
1647349210000|2022-03-15 13:00:10|4195.12|4194.52|4195.37|4194.77|4195.62|4195.02|4195.12|4194.52|135
1647349220000|2022-03-15 13:00:20|4195.62|4195.02|4195.62|4195.02|4196.12|4195.52|4195.62|4195.02|146
1647349230000|2022-03-15 13:00:30|4195.87|4195.27|4196.12|4195.52|4196.12|4195.52|4195.87|4195.27|88
1647349240000|2022-03-15 13:00:40|4195.87|4195.27|4196.12|4195.52|4196.12|4195.52|4195.87|4195.27|72
1647349250000|2022-03-15 13:00:50|4196.24|4195.64|4196.87|4196.27|4196.99|4196.39|4196.24|4195.64|138
1647349260000|2022-03-15 13:01:00|4196.99|4196.39|4196.62|4196.02|4197.12|4196.52|4196.62|4196.02|117
1647349270000|2022-03-15 13:01:10|4196.37|4195.77|4195.87|4195.27|4196.62|4196.02|4195.87|4195.27|539
1647349280000|2022-03-15 13:01:20|4195.62|4195.02|4195.87|4195.27|4195.87|4195.27|4195.37|4194.77|112
1647349290000|2022-03-15 13:01:30|4195.62|4195.02|4195.99|4195.39|4196.62|4196.02|4195.62|4195.02|86
1647349300000|2022-03-15 13:01:40|4195.87|4195.27|4195.87|4195.27|4195.99|4195.39|4195.62|4195.02|109
1647349310000|2022-03-15 13:01:50|4195.99|4195.39|4196.12|4195.52|4196.12|4195.52|4195.87|4195.27|73
1647349320000|2022-03-15 13:02:00|4195.87|4195.27|4195.37|4194.77|4196.12|4195.52|4195.37|4194.77|417
1647349330000|2022-03-15 13:02:10|4195.12|4194.52|4194.62|4194.02|4195.12|4194.52|4194.62|4194.02|235
1647349340000|2022-03-15 13:02:20|4194.87|4194.27|4194.87|4194.27|4194.87|4194.27|4194.87|4194.27|66
1647349350000|2022-03-15 13:02:30|4195.12|4194.52|4194.37|4193.77|4195.24|4194.64|4194.12|4193.52|204
1647349360000|2022-03-15 13:02:40|4194.12|4193.52|4194.87|4194.27|4194.87|4194.27|4194.12|4193.52|119
1647349370000|2022-03-15 13:02:50|4194.62|4194.02|4194.62|4194.02|4194.62|4194.02|4194.62|4194.02|54
1647349380000|2022-03-15 13:03:00|4194.74|4194.14|4194.12|4193.52|4194.74|4194.14|4194.12|4193.52|215
1647349390000|2022-03-15 13:03:10|4193.87|4193.27|4194.37|4193.77|4194.62|4194.02|4193.87|4193.27|111
1647349400000|2022-03-15 13:03:20|4194.12|4193.52|4193.87|4193.27|4194.12|4193.52|4193.74|4193.14|124
1647349410000|2022-03-15 13:03:30|4194.12|4193.52|4194.62|4194.02|4194.62|4194.02|4194.12|4193.52|126
1647349420000|2022-03-15 13:03:40|4194.87|4194.27|4195.12|4194.52|4195.12|4194.52|4194.62|4194.02|103
1647349430000|2022-03-15 13:03:50|4195.37|4194.77|4195.62|4195.02|4195.87|4195.27|4195.37|4194.77|81
1647349440000|2022-03-15 13:04:00|4195.87|4195.27|4196.12|4195.52|4196.12|4195.52|4195.62|4195.02|172
1647349450000|2022-03-15 13:04:10|4195.87|4195.27|4195.62|4195.02|4195.87|4195.27|4195.62|4195.02|146
1647349460000|2022-03-15 13:04:20|4196.12|4195.52|4196.12|4195.52|4196.12|4195.52|4196.12|4195.52|409
1647349470000|2022-03-15 13:04:30|4196.37|4195.77|4196.24|4195.64|4196.37|4195.77|4195.99|4195.39|2550
1647349480000|2022-03-15 13:04:40|4196.12|4195.52|4196.37|4195.77|4196.87|4196.27|4196.12|4195.52|212
1647349490000|2022-03-15 13:04:50|4196.49|4195.89|4197.12|4196.52|4197.12|4196.52|4196.49|4195.89|91
1647349500000|2022-03-15 13:05:00|4196.87|4196.27|4196.37|4195.77|4196.99|4196.39|4195.87|4195.27|122
1647349510000|2022-03-15 13:05:10|4196.12|4195.52|4196.87|4196.27|4197.12|4196.52|4196.12|4195.52|82
1647349520000|2022-03-15 13:05:20|4196.62|4196.02|4196.87|4196.27|4196.87|4196.27|4196.62|4196.02|38
1647349530000|2022-03-15 13:05:30|4196.62|4196.02|4196.87|4196.27|4196.87|4196.27|4196.37|4195.77|102
1647349540000|2022-03-15 13:05:40|4197.12|4196.52|4196.87|4196.27|4197.12|4196.52|4196.87|4196.27|49
1647349550000|2022-03-15 13:05:50|4196.62|4196.02|4196.12|4195.52|4196.62|4196.02|4196.12|4195.52|77
1647349560000|2022-03-15 13:06:00|4196.62|4196.02|4196.37|4195.77|4196.62|4196.02|4196.12|4195.52|2105
1647349570000|2022-03-15 13:06:10|4196.12|4195.52|4195.87|4195.27|4196.37|4195.77|4195.62|4195.02|112
1647349580000|2022-03-15 13:06:20|4195.62|4195.02|4195.37|4194.77|4195.62|4195.02|4195.24|4194.64|106
1647349590000|2022-03-15 13:06:30|4195.62|4195.02|4195.87|4195.27|4195.87|4195.27|4195.62|4195.02|62
1647349600000|2022-03-15 13:06:40|4195.99|4195.39|4196.37|4195.77|4196.49|4195.89|4195.99|4195.39|608
1647349610000|2022-03-15 13:06:50|4196.62|4196.02|4196.62|4196.02|4196.62|4196.02|4196.62|4196.02|138
1647349620000|2022-03-15 13:07:00|4196.37|4195.77|4196.37|4195.77|4196.37|4195.77|4196.37|4195.77|56
1647349630000|2022-03-15 13:07:10|4196.12|4195.52|4196.37|4195.77|4196.37|4195.77|4196.12|4195.52|46
1647349640000|2022-03-15 13:07:20|4196.62|4196.02|4196.87|4196.27|4197.12|4196.52|4196.62|4196.02|127
1647349650000|2022-03-15 13:07:30|4197.12|4196.52|4196.87|4196.27|4197.12|4196.52|4196.87|4196.27|67
1647349660000|2022-03-15 13:07:40|4197.12|4196.52|4197.12|4196.52|4197.12|4196.52|4197.12|4196.52|34
1647349670000|2022-03-15 13:07:50|4196.99|4196.39|4196.87|4196.27|4196.99|4196.39|4196.62|4196.02|103
1647349680000|2022-03-15 13:08:00|4196.99|4196.39|4196.74|4196.14|4197.12|4196.52|4196.74|4196.14|114
1647349690000|2022-03-15 13:08:10|4196.62|4196.02|4197.12|4196.52|4197.12|4196.52|4196.37|4195.77|182
1647349700000|2022-03-15 13:08:20|4196.87|4196.27|4196.62|4196.02|4196.87|4196.27|4196.62|4196.02|118
1647349710000|2022-03-15 13:08:30|4196.37|4195.77|4196.12|4195.52|4196.37|4195.77|4196.12|4195.52|187
1647349720000|2022-03-15 13:08:40|4196.24|4195.64|4196.87|4196.27|4196.87|4196.27|4196.24|4195.64|70
1647349730000|2022-03-15 13:08:50|4196.74|4196.14|4199.12|4198.52|4199.87|4199.27|4196.74|4196.14|791
1647349740000|2022-03-15 13:09:00|4198.99|4198.39|4197.62|4197.02|4198.99|4198.39|4197.37|4196.77|309
1647349750000|2022-03-15 13:09:10|4197.37|4196.77|4197.37|4196.77|4197.62|4197.02|4197.37|4196.77|75
1647349760000|2022-03-15 13:09:20|4197.12|4196.52|4196.62|4196.02|4197.12|4196.52|4196.37|4195.77|212
1647349770000|2022-03-15 13:09:30|4196.87|4196.27|4197.12|4196.52|4197.12|4196.52|4196.62|4196.02|74
1647349780000|2022-03-15 13:09:40|4197.37|4196.77|4196.62|4196.02|4197.37|4196.77|4196.37|4195.77|115
1647349790000|2022-03-15 13:09:50|4196.37|4195.77|4196.62|4196.02|4196.62|4196.02|4195.87|4195.27|163
1647349800000|2022-03-15 13:10:00|4197.12|4196.52|4197.12|4196.52|4197.37|4196.77|4196.87|4196.27|67
1647349810000|2022-03-15 13:10:10|4197.87|4197.27|4198.99|4198.39|4199.12|4198.52|4197.62|4197.02|420
1647349820000|2022-03-15 13:10:20|4198.87|4198.27|4199.62|4199.02|4199.99|4199.39|4198.62|4198.02|222
1647349830000|2022-03-15 13:10:30|4199.37|4198.77|4199.62|4199.02|4199.87|4199.27|4198.87|4198.27|267
1647349840000|2022-03-15 13:10:40|4199.87|4199.27|4199.87|4199.27|4200.12|4199.52|4199.87|4199.27|309
1647349850000|2022-03-15 13:10:50|4199.74|4199.14|4201.12|4200.52|4201.12|4200.52|4199.74|4199.14|274
1647349860000|2022-03-15 13:11:00|4201.37|4200.77|4202.37|4201.77|4202.62|4202.02|4201.37|4200.77|398
1647349870000|2022-03-15 13:11:10|4202.62|4202.02|4202.87|4202.27|4203.87|4203.27|4202.37|4201.77|688
1647349880000|2022-03-15 13:11:20|4202.62|4202.02|4203.12|4202.52|4203.62|4203.02|4202.49|4201.89|343
1647349890000|2022-03-15 13:11:30|4202.87|4202.27|4203.87|4203.27|4203.87|4203.27|4202.74|4202.14|201
1647349900000|2022-03-15 13:11:40|4203.62|4203.02|4204.62|4204.02|4204.62|4204.02|4202.87|4202.27|446
1647349910000|2022-03-15 13:11:50|4204.37|4203.77|4203.12|4202.52|4204.62|4204.02|4202.87|4202.27|238
1647349920000|2022-03-15 13:12:00|4203.37|4202.77|4203.12|4202.52|4203.37|4202.77|4202.87|4202.27|132
1647349930000|2022-03-15 13:12:10|4203.24|4202.64|4202.12|4201.52|4203.62|4203.02|4201.87|4201.27|333
1647349940000|2022-03-15 13:12:20|4202.37|4201.77|4203.12|4202.52|4203.12|4202.52|4202.37|4201.77|212
1647349950000|2022-03-15 13:12:30|4202.87|4202.27|4202.87|4202.27|4202.99|4202.39|4202.37|4201.77|108
1647349960000|2022-03-15 13:12:40|4202.37|4201.77|4202.12|4201.52|4202.37|4201.77|4201.87|4201.27|205
1647349970000|2022-03-15 13:12:50|4201.99|4201.39|4201.62|4201.02|4202.24|4201.64|4201.62|4201.02|235
1647349980000|2022-03-15 13:13:00|4201.74|4201.14|4202.37|4201.77|4202.74|4202.14|4201.37|4200.77|151
1647349990000|2022-03-15 13:13:10|4202.12|4201.52|4201.62|4201.02|4202.12|4201.52|4201.37|4200.77|108
1647350000000|2022-03-15 13:13:20|4201.37|4200.77|4201.37|4200.77|4201.37|4200.77|4201.12|4200.52|66
1647350010000|2022-03-15 13:13:30|4201.74|4201.14|4202.12|4201.52|4202.12|4201.52|4201.37|4200.77|134
1647350020000|2022-03-15 13:13:40|4201.87|4201.27|4202.12|4201.52|4202.12|4201.52|4201.37|4200.77|202
1647350030000|2022-03-15 13:13:50|4201.87|4201.27|4202.12|4201.52|4202.37|4201.77|4201.87|4201.27|74
1647350040000|2022-03-15 13:14:00|4201.87|4201.27|4202.12|4201.52|4202.12|4201.52|4201.87|4201.27|34
1647350050000|2022-03-15 13:14:10|4202.37|4201.77|4201.12|4200.52|4202.62|4202.02|4201.12|4200.52|167
1647350060000|2022-03-15 13:14:20|4201.37|4200.77|4200.24|4199.64|4201.37|4200.77|4200.12|4199.52|144
1647350070000|2022-03-15 13:14:30|4200.12|4199.52|4200.12|4199.52|4200.37|4199.77|4199.37|4198.77|234
1647350080000|2022-03-15 13:14:40|4199.87|4199.27|4199.87|4199.27|4199.99|4199.39|4199.37|4198.77|95
1647350090000|2022-03-15 13:14:50|4199.99|4199.39|4199.87|4199.27|4200.12|4199.52|4199.37|4198.77|95
1647350100000|2022-03-15 13:15:00|4200.62|4200.02|4200.12|4199.52|4200.62|4200.02|4200.12|4199.52|143
1647350110000|2022-03-15 13:15:10|4199.62|4199.02|4199.62|4199.02|4200.24|4199.64|4199.62|4199.02|139
1647350120000|2022-03-15 13:15:20|4199.37|4198.77|4199.37|4198.77|4199.62|4199.02|4199.12|4198.52|175
1647350130000|2022-03-15 13:15:30|4199.62|4199.02|4199.87|4199.27|4199.87|4199.27|4199.62|4199.02|417
1647350140000|2022-03-15 13:15:40|4199.62|4199.02|4199.87|4199.27|4199.87|4199.27|4199.37|4198.77|115
1647350150000|2022-03-15 13:15:50|4200.12|4199.52|4199.99|4199.39|4200.12|4199.52|4199.62|4199.02|69
1647350160000|2022-03-15 13:16:00|4200.12|4199.52|4200.12|4199.52|4200.62|4200.02|4199.37|4198.77|1092
1647350170000|2022-03-15 13:16:10|4200.37|4199.77|4200.37|4199.77|4200.49|4199.89|4200.12|4199.52|101
1647350180000|2022-03-15 13:16:20|4200.62|4200.02|4200.87|4200.27|4200.87|4200.27|4200.37|4199.77|116
1647350190000|2022-03-15 13:16:30|4201.12|4200.52|4200.62|4200.02|4201.12|4200.52|4200.49|4199.89|76
1647350200000|2022-03-15 13:16:40|4200.37|4199.77|4201.12|4200.52|4201.12|4200.52|4200.12|4199.52|114
1647350210000|2022-03-15 13:16:50|4200.87|4200.27|4201.12|4200.52|4201.62|4201.02|4200.87|4200.27|97
1647350220000|2022-03-15 13:17:00|4200.87|4200.27|4200.87|4200.27|4201.12|4200.52|4200.87|4200.27|33
1647350230000|2022-03-15 13:17:10|4201.12|4200.52|4200.87|4200.27|4201.12|4200.52|4200.62|4200.02|120
1647350240000|2022-03-15 13:17:20|4200.62|4200.02|4199.87|4199.27|4200.87|4200.27|4199.87|4199.27|66
1647350250000|2022-03-15 13:17:30|4199.62|4199.02|4199.37|4198.77|4199.62|4199.02|4199.12|4198.52|157
1647350260000|2022-03-15 13:17:40|4199.49|4198.89|4198.87|4198.27|4199.62|4199.02|4198.62|4198.02|236
1647350270000|2022-03-15 13:17:50|4198.99|4198.39|4198.87|4198.27|4199.12|4198.52|4198.87|4198.27|77
1647350280000|2022-03-15 13:18:00|4198.74|4198.14|4198.37|4197.77|4199.12|4198.52|4198.37|4197.77|126
1647350290000|2022-03-15 13:18:10|4198.49|4197.89|4198.62|4198.02|4198.87|4198.27|4198.37|4197.77|94
1647350300000|2022-03-15 13:18:20|4198.49|4197.89|4198.37|4197.77|4198.62|4198.02|4198.37|4197.77|96
1647350310000|2022-03-15 13:18:30|4198.49|4197.89|4198.37|4197.77|4198.62|4198.02|4198.37|4197.77|103
1647350320000|2022-03-15 13:18:40|4198.62|4198.02|4198.62|4198.02|4198.62|4198.02|4198.37|4197.77|79
1647350330000|2022-03-15 13:18:50|4198.87|4198.27|4198.87|4198.27|4199.12|4198.52|4198.62|4198.02|174
1647350340000|2022-03-15 13:19:00|4199.12|4198.52|4198.37|4197.77|4199.12|4198.52|4198.37|4197.77|103
1647350350000|2022-03-15 13:19:10|4198.24|4197.64|4198.87|4198.27|4198.87|4198.27|4198.12|4197.52|104
1647350360000|2022-03-15 13:19:20|4198.99|4198.39|4199.12|4198.52|4199.62|4199.02|4198.99|4198.39|103
1647350370000|2022-03-15 13:19:30|4198.87|4198.27|4198.99|4198.39|4198.99|4198.39|4198.87|4198.27|65
1647350380000|2022-03-15 13:19:40|4198.87|4198.27|4198.87|4198.27|4198.99|4198.39|4198.87|4198.27|96
1647350390000|2022-03-15 13:19:50|4198.74|4198.14|4198.87|4198.27|4199.12|4198.52|4198.74|4198.14|41
1647350400000|2022-03-15 13:20:00|4199.12|4198.52|4198.62|4198.02|4199.12|4198.52|4198.12|4197.52|213
1647350410000|2022-03-15 13:20:10|4198.87|4198.27|4198.87|4198.27|4199.12|4198.52|4198.62|4198.02|124
1647350420000|2022-03-15 13:20:20|4198.62|4198.02|4199.12|4198.52|4199.12|4198.52|4198.37|4197.77|236
1647350430000|2022-03-15 13:20:30|4198.99|4198.39|4198.49|4197.89|4198.99|4198.39|4198.37|4197.77|157
1647350440000|2022-03-15 13:20:40|4198.62|4198.02|4199.37|4198.77|4199.37|4198.77|4198.62|4198.02|75
1647350450000|2022-03-15 13:20:50|4199.49|4198.89|4199.37|4198.77|4199.62|4199.02|4199.37|4198.77|33
1647350460000|2022-03-15 13:21:00|4199.12|4198.52|4198.62|4198.02|4199.12|4198.52|4198.62|4198.02|1191
1647350470000|2022-03-15 13:21:10|4198.12|4197.52|4198.12|4197.52|4198.37|4197.77|4197.87|4197.27|191
1647350480000|2022-03-15 13:21:20|4197.99|4197.39|4198.12|4197.52|4198.12|4197.52|4197.87|4197.27|1107
1647350490000|2022-03-15 13:21:30|4198.37|4197.77|4197.62|4197.02|4198.37|4197.77|4197.37|4196.77|271
1647350500000|2022-03-15 13:21:40|4197.37|4196.77|4197.62|4197.02|4197.87|4197.27|4197.37|4196.77|1524
1647350510000|2022-03-15 13:21:50|4197.87|4197.27|4198.37|4197.77|4198.37|4197.77|4197.87|4197.27|86
1647350520000|2022-03-15 13:22:00|4198.12|4197.52|4198.62|4198.02|4198.62|4198.02|4198.12|4197.52|100
1647350530000|2022-03-15 13:22:10|4198.87|4198.27|4198.87|4198.27|4199.12|4198.52|4198.62|4198.02|164
1647350540000|2022-03-15 13:22:20|4199.12|4198.52|4198.37|4197.77|4199.12|4198.52|4198.37|4197.77|146
1647350550000|2022-03-15 13:22:30|4198.12|4197.52|4197.37|4196.77|4198.12|4197.52|4197.37|4196.77|274
1647350560000|2022-03-15 13:22:40|4197.62|4197.02|4197.62|4197.02|4197.62|4197.02|4197.37|4196.77|79
1647350570000|2022-03-15 13:22:50|4197.37|4196.77|4197.87|4197.27|4197.87|4197.27|4197.37|4196.77|133
1647350580000|2022-03-15 13:23:00|4198.37|4197.77|4198.12|4197.52|4198.37|4197.77|4198.12|4197.52|807
1647350590000|2022-03-15 13:23:10|4197.87|4197.27|4196.99|4196.39|4197.87|4197.27|4196.99|4196.39|369
1647350600000|2022-03-15 13:23:20|4196.87|4196.27|4197.37|4196.77|4197.37|4196.77|4196.87|4196.27|146
1647350610000|2022-03-15 13:23:30|4197.12|4196.52|4196.87|4196.27|4197.12|4196.52|4196.62|4196.02|124
1647350620000|2022-03-15 13:23:40|4197.12|4196.52|4197.12|4196.52|4197.12|4196.52|4196.74|4196.14|114
1647350630000|2022-03-15 13:23:50|4196.99|4196.39|4196.87|4196.27|4197.12|4196.52|4196.87|4196.27|100
1647350640000|2022-03-15 13:24:00|4196.99|4196.39|4197.37|4196.77|4197.37|4196.77|4196.87|4196.27|85
1647350650000|2022-03-15 13:24:10|4197.12|4196.52|4196.87|4196.27|4197.12|4196.52|4196.87|4196.27|114
1647350660000|2022-03-15 13:24:20|4196.74|4196.14|4195.87|4195.27|4196.74|4196.14|4195.87|4195.27|246
1647350670000|2022-03-15 13:24:30|4196.12|4195.52|4196.37|4195.77|4196.37|4195.77|4196.12|4195.52|102
1647350680000|2022-03-15 13:24:40|4196.12|4195.52|4195.87|4195.27|4196.37|4195.77|4195.62|4195.02|205
1647350690000|2022-03-15 13:24:50|4195.99|4195.39|4195.87|4195.27|4196.12|4195.52|4195.87|4195.27|147
1647350700000|2022-03-15 13:25:00|4196.12|4195.52|4196.87|4196.27|4197.62|4197.02|4195.87|4195.27|409
1647350710000|2022-03-15 13:25:10|4197.12|4196.52|4195.62|4195.02|4197.62|4197.02|4195.62|4195.02|387
1647350720000|2022-03-15 13:25:20|4195.87|4195.27|4195.37|4194.77|4195.87|4195.27|4194.62|4194.02|393
1647350730000|2022-03-15 13:25:30|4195.12|4194.52|4194.87|4194.27|4195.37|4194.77|4194.62|4194.02|172
1647350740000|2022-03-15 13:25:40|4195.12|4194.52|4194.37|4193.77|4195.12|4194.52|4194.37|4193.77|214
1647350750000|2022-03-15 13:25:50|4194.62|4194.02|4194.62|4194.02|4194.62|4194.02|4194.37|4193.77|109
1647350760000|2022-03-15 13:26:00|4194.37|4193.77|4193.87|4193.27|4194.62|4194.02|4193.62|4193.02|231
1647350770000|2022-03-15 13:26:10|4193.99|4193.39|4193.87|4193.27|4194.12|4193.52|4193.62|4193.02|206
1647350780000|2022-03-15 13:26:20|4194.12|4193.52|4193.62|4193.02|4194.12|4193.52|4193.62|4193.02|363
1647350790000|2022-03-15 13:26:30|4193.37|4192.77|4193.62|4193.02|4193.87|4193.27|4193.37|4192.77|196
1647350800000|2022-03-15 13:26:40|4193.49|4192.89|4193.87|4193.27|4193.87|4193.27|4193.37|4192.77|180
1647350810000|2022-03-15 13:26:50|4193.62|4193.02|4193.87|4193.27|4193.87|4193.27|4193.37|4192.77|185
1647350820000|2022-03-15 13:27:00|4194.12|4193.52|4193.62|4193.02|4194.62|4194.02|4193.62|4193.02|338
1647350830000|2022-03-15 13:27:10|4193.87|4193.27|4193.87|4193.27|4194.12|4193.52|4193.37|4192.77|242
1647350840000|2022-03-15 13:27:20|4193.99|4193.39|4194.37|4193.77|4194.37|4193.77|4193.87|4193.27|174
1647350850000|2022-03-15 13:27:30|4194.49|4193.89|4194.87|4194.27|4195.62|4195.02|4194.49|4193.89|285
1647350860000|2022-03-15 13:27:40|4194.99|4194.39|4196.37|4195.77|4196.37|4195.77|4194.62|4194.02|843
1647350870000|2022-03-15 13:27:50|4196.12|4195.52|4195.87|4195.27|4196.37|4195.77|4195.62|4195.02|495
1647350880000|2022-03-15 13:28:00|4195.99|4195.39|4195.62|4195.02|4196.12|4195.52|4195.37|4194.77|286
1647350890000|2022-03-15 13:28:10|4195.74|4195.14|4194.87|4194.27|4195.87|4195.27|4194.37|4193.77|380
1647350900000|2022-03-15 13:28:20|4195.12|4194.52|4195.87|4195.27|4195.87|4195.27|4195.12|4194.52|354
1647350910000|2022-03-15 13:28:30|4195.99|4195.39|4196.87|4196.27|4196.87|4196.27|4195.87|4195.27|441
1647350920000|2022-03-15 13:28:40|4197.12|4196.52|4198.37|4197.77|4198.37|4197.77|4197.12|4196.52|472
1647350930000|2022-03-15 13:28:50|4198.12|4197.52|4198.12|4197.52|4198.62|4198.02|4197.87|4197.27|277
1647350940000|2022-03-15 13:29:00|4198.37|4197.77|4198.87|4198.27|4199.12|4198.52|4198.12|4197.52|540
1647350950000|2022-03-15 13:29:10|4199.12|4198.52|4199.37|4198.77|4199.87|4199.27|4199.12|4198.52|347
1647350960000|2022-03-15 13:29:20|4199.24|4198.64|4200.12|4199.52|4200.12|4199.52|4199.12|4198.52|286
1647350970000|2022-03-15 13:29:30|4199.87|4199.27|4200.87|4200.27|4200.87|4200.27|4199.87|4199.27|480
1647350980000|2022-03-15 13:29:40|4200.99|4200.39|4202.24|4201.64|4202.37|4201.77|4200.99|4200.39|540
1647350990000|2022-03-15 13:29:50|4202.12|4201.52|4200.62|4200.02|4203.12|4202.52|4200.62|4200.02|1175
1647351000000|2022-03-15 13:30:00|4200.52|4200.12|4202.77|4202.37|4203.77|4203.37|4200.52|4200.12|10730
1647351010000|2022-03-15 13:30:10|4203.02|4202.62|4205.02|4204.62|4206.02|4205.62|4202.77|4202.37|6920
1647351020000|2022-03-15 13:30:20|4204.77|4204.37|4204.77|4204.37|4206.52|4206.12|4204.52|4204.12|2425
1647351030000|2022-03-15 13:30:30|4205.27|4204.87|4205.77|4205.37|4205.89|4205.49|4203.77|4203.37|2683
1647351040000|2022-03-15 13:30:40|4206.02|4205.62|4206.27|4205.87|4207.02|4206.62|4204.64|4204.24|4029
1647351050000|2022-03-15 13:30:50|4206.52|4206.12|4206.27|4205.87|4207.14|4206.74|4206.02|4205.62|2739
1647351060000|2022-03-15 13:31:00|4206.39|4205.99|4206.77|4206.37|4207.02|4206.62|4206.02|4205.62|2275
1647351070000|2022-03-15 13:31:10|4206.89|4206.49|4208.77|4208.37|4209.77|4209.37|4206.52|4206.12|2751
1647351080000|2022-03-15 13:31:20|4209.02|4208.62|4206.89|4206.49|4209.77|4209.37|4206.89|4206.49|1761
1647351090000|2022-03-15 13:31:30|4207.02|4206.62|4208.52|4208.12|4208.77|4208.37|4206.52|4206.12|1690
1647351100000|2022-03-15 13:31:40|4208.27|4207.87|4208.77|4208.37|4209.52|4209.12|4208.27|4207.87|1307
1647351110000|2022-03-15 13:31:50|4209.02|4208.62|4209.27|4208.87|4209.52|4209.12|4208.52|4208.12|1520
1647351120000|2022-03-15 13:32:00|4209.02|4208.62|4209.02|4208.62|4209.77|4209.37|4208.52|4208.12|1477
1647351130000|2022-03-15 13:32:10|4208.77|4208.37|4212.27|4211.87|4212.27|4211.87|4208.52|4208.12|2247
1647351140000|2022-03-15 13:32:20|4212.02|4211.62|4214.02|4213.62|4214.02|4213.62|4211.77|4211.37|1722
1647351150000|2022-03-15 13:32:30|4214.27|4213.87|4215.77|4215.37|4216.27|4215.87|4214.27|4213.87|1455
1647351160000|2022-03-15 13:32:40|4215.39|4214.99|4216.27|4215.87|4216.52|4216.12|4215.27|4214.87|1027
1647351170000|2022-03-15 13:32:50|4216.39|4215.99|4215.27|4214.87|4216.52|4216.12|4214.77|4214.37|1446
1647351180000|2022-03-15 13:33:00|4215.52|4215.12|4215.52|4215.12|4215.77|4215.37|4213.52|4213.12|1445
1647351190000|2022-03-15 13:33:10|4215.64|4215.24|4215.77|4215.37|4216.02|4215.62|4215.27|4214.87|748
1647351200000|2022-03-15 13:33:20|4215.52|4215.12|4215.52|4215.12|4215.52|4215.12|4214.52|4214.12|960
1647351210000|2022-03-15 13:33:30|4215.77|4215.37|4214.27|4213.87|4215.77|4215.37|4214.02|4213.62|1083
1647351220000|2022-03-15 13:33:40|4213.77|4213.37|4213.27|4212.87|4215.27|4214.87|4213.27|4212.87|1950
1647351230000|2022-03-15 13:33:50|4213.64|4213.24|4212.52|4212.12|4213.77|4213.37|4211.77|4211.37|2037
1647351240000|2022-03-15 13:34:00|4213.02|4212.62|4214.02|4213.62|4214.77|4214.37|4212.77|4212.37|2109
1647351250000|2022-03-15 13:34:10|4213.77|4213.37|4213.02|4212.62|4214.77|4214.37|4212.52|4212.12|1498
1647351260000|2022-03-15 13:34:20|4212.77|4212.37|4212.39|4211.99|4213.27|4212.87|4211.89|4211.49|911
1647351270000|2022-03-15 13:34:30|4212.27|4211.87|4209.52|4209.12|4212.77|4212.37|4208.77|4208.37|1559
1647351280000|2022-03-15 13:34:40|4209.39|4208.99|4208.52|4208.12|4209.52|4209.12|4208.27|4207.87|1671
1647351290000|2022-03-15 13:34:50|4209.02|4208.62|4210.14|4209.74|4210.27|4209.87|4208.52|4208.12|1026
1647351300000|2022-03-15 13:35:00|4210.27|4209.87|4214.52|4214.12|4215.02|4214.62|4209.77|4209.37|2319
1647351310000|2022-03-15 13:35:10|4214.77|4214.37|4214.02|4213.62|4214.77|4214.37|4213.02|4212.62|1286
1647351320000|2022-03-15 13:35:20|4214.27|4213.87|4211.52|4211.12|4214.52|4214.12|4211.27|4210.87|2696
1647351330000|2022-03-15 13:35:30|4211.77|4211.37|4212.14|4211.74|4212.27|4211.87|4210.77|4210.37|925
1647351340000|2022-03-15 13:35:40|4212.27|4211.87|4212.02|4211.62|4213.02|4212.62|4211.02|4210.62|825
1647351350000|2022-03-15 13:35:50|4212.14|4211.74|4211.27|4210.87|4212.14|4211.74|4211.02|4210.62|590
1647351360000|2022-03-15 13:36:00|4211.02|4210.62|4209.27|4208.87|4212.02|4211.62|4209.27|4208.87|2665
1647351370000|2022-03-15 13:36:10|4209.52|4209.12|4209.02|4208.62|4211.27|4210.87|4209.02|4208.62|1571
1647351380000|2022-03-15 13:36:20|4208.89|4208.49|4210.52|4210.12|4211.02|4210.62|4208.89|4208.49|980
1647351390000|2022-03-15 13:36:30|4210.14|4209.74|4208.02|4207.62|4211.52|4211.12|4207.77|4207.37|1189
1647351400000|2022-03-15 13:36:40|4207.52|4207.12|4207.77|4207.37|4208.02|4207.62|4207.27|4206.87|1424
1647351410000|2022-03-15 13:36:50|4208.02|4207.62|4209.77|4209.37|4210.02|4209.62|4207.77|4207.37|669
1647351420000|2022-03-15 13:37:00|4210.02|4209.62|4211.27|4210.87|4213.02|4212.62|4209.77|4209.37|1028
1647351430000|2022-03-15 13:37:10|4211.52|4211.12|4210.02|4209.62|4211.77|4211.37|4209.27|4208.87|720
1647351440000|2022-03-15 13:37:20|4210.27|4209.87|4211.02|4210.62|4211.27|4210.87|4209.77|4209.37|556
1647351450000|2022-03-15 13:37:30|4210.89|4210.49|4210.02|4209.62|4211.02|4210.62|4209.27|4208.87|1243
1647351460000|2022-03-15 13:37:40|4210.27|4209.87|4208.27|4207.87|4210.52|4210.12|4208.27|4207.87|603
1647351470000|2022-03-15 13:37:50|4208.02|4207.62|4205.89|4205.49|4208.02|4207.62|4205.77|4205.37|1224
1647351480000|2022-03-15 13:38:00|4205.52|4205.12|4206.52|4206.12|4208.02|4207.62|4205.27|4204.87|1030
1647351490000|2022-03-15 13:38:10|4206.77|4206.37|4207.39|4206.99|4207.52|4207.12|4206.02|4205.62|628
1647351500000|2022-03-15 13:38:20|4207.27|4206.87|4206.77|4206.37|4208.02|4207.62|4206.77|4206.37|637
1647351510000|2022-03-15 13:38:30|4207.27|4206.87|4207.27|4206.87|4207.52|4207.12|4206.52|4206.12|629
1647351520000|2022-03-15 13:38:40|4207.02|4206.62|4205.52|4205.12|4207.02|4206.62|4205.27|4204.87|538
1647351530000|2022-03-15 13:38:50|4205.27|4204.87|4203.77|4203.37|4205.52|4205.12|4203.52|4203.12|930
1647351540000|2022-03-15 13:39:00|4204.02|4203.62|4203.27|4202.87|4204.02|4203.62|4202.27|4201.87|2119
1647351550000|2022-03-15 13:39:10|4203.52|4203.12|4204.77|4204.37|4206.02|4205.62|4203.02|4202.62|927
1647351560000|2022-03-15 13:39:20|4205.02|4204.62|4203.77|4203.37|4205.52|4205.12|4203.27|4202.87|529
1647351570000|2022-03-15 13:39:30|4204.27|4203.87|4204.77|4204.37|4205.02|4204.62|4203.02|4202.62|801
1647351580000|2022-03-15 13:39:40|4204.02|4203.62|4204.27|4203.87|4205.02|4204.62|4203.39|4202.99|620
1647351590000|2022-03-15 13:39:50|4204.02|4203.62|4204.27|4203.87|4204.77|4204.37|4203.52|4203.12|432
1647351600000|2022-03-15 13:40:00|4204.77|4204.37|4207.89|4207.49|4209.02|4208.62|4204.77|4204.37|1988
1647351610000|2022-03-15 13:40:10|4207.52|4207.12|4205.27|4204.87|4207.77|4207.37|4205.27|4204.87|1103
1647351620000|2022-03-15 13:40:20|4205.02|4204.62|4204.77|4204.37|4205.77|4205.37|4203.77|4203.37|1022
1647351630000|2022-03-15 13:40:30|4205.02|4204.62|4204.27|4203.87|4205.14|4204.74|4203.52|4203.12|873
1647351640000|2022-03-15 13:40:40|4204.02|4203.62|4206.27|4205.87|4206.27|4205.87|4203.77|4203.37|936
1647351650000|2022-03-15 13:40:50|4206.39|4205.99|4205.52|4205.12|4207.02|4206.62|4205.27|4204.87|598
1647351660000|2022-03-15 13:41:00|4205.27|4204.87|4203.89|4203.49|4205.64|4205.24|4203.77|4203.37|1213
1647351670000|2022-03-15 13:41:10|4203.77|4203.37|4203.27|4202.87|4204.02|4203.62|4202.77|4202.37|4056
1647351680000|2022-03-15 13:41:20|4202.89|4202.49|4202.27|4201.87|4203.02|4202.62|4202.02|4201.62|833
1647351690000|2022-03-15 13:41:30|4201.27|4200.87|4200.27|4199.87|4201.77|4201.37|4200.27|4199.87|1287
1647351700000|2022-03-15 13:41:40|4200.52|4200.12|4199.52|4199.12|4200.52|4200.12|4199.27|4198.87|989
1647351710000|2022-03-15 13:41:50|4199.64|4199.24|4199.02|4198.62|4200.52|4200.12|4198.77|4198.37|703
1647351720000|2022-03-15 13:42:00|4198.52|4198.12|4195.02|4194.62|4198.52|4198.12|4195.02|4194.62|1677
1647351730000|2022-03-15 13:42:10|4194.77|4194.37|4194.27|4193.87|4194.77|4194.37|4193.52|4193.12|1809
1647351740000|2022-03-15 13:42:20|4194.02|4193.62|4193.52|4193.12|4194.27|4193.87|4193.52|4193.12|992
1647351750000|2022-03-15 13:42:30|4192.52|4192.12|4192.52|4192.12|4192.77|4192.37|4191.52|4191.12|1178
1647351760000|2022-03-15 13:42:40|4192.14|4191.74|4193.52|4193.12|4193.77|4193.37|4191.52|4191.12|785
1647351770000|2022-03-15 13:42:50|4193.27|4192.87|4192.77|4192.37|4193.27|4192.87|4192.27|4191.87|711
1647351780000|2022-03-15 13:43:00|4192.52|4192.12|4193.27|4192.87|4194.02|4193.62|4192.02|4191.62|885
1647351790000|2022-03-15 13:43:10|4193.52|4193.12|4193.27|4192.87|4193.89|4193.49|4192.27|4191.87|581
1647351800000|2022-03-15 13:43:20|4193.52|4193.12|4192.02|4191.62|4194.02|4193.62|4192.02|4191.62|765
1647351810000|2022-03-15 13:43:30|4192.14|4191.74|4190.27|4189.87|4192.27|4191.87|4189.77|4189.37|1104
1647351820000|2022-03-15 13:43:40|4190.02|4189.62|4190.27|4189.87|4191.02|4190.62|4189.77|4189.37|1117
1647351830000|2022-03-15 13:43:50|4190.14|4189.74|4188.77|4188.37|4190.52|4190.12|4188.77|4188.37|1625
1647351840000|2022-03-15 13:44:00|4189.02|4188.62|4189.39|4188.99|4191.02|4190.62|4189.02|4188.62|1296
1647351850000|2022-03-15 13:44:10|4189.27|4188.87|4190.27|4189.87|4191.14|4190.74|4189.27|4188.87|577
1647351860000|2022-03-15 13:44:20|4190.39|4189.99|4190.27|4189.87|4190.77|4190.37|4189.77|4189.37|1055
1647351870000|2022-03-15 13:44:30|4190.02|4189.62|4190.27|4189.87|4190.27|4189.87|4189.02|4188.62|1300
1647351880000|2022-03-15 13:44:40|4190.14|4189.74|4189.77|4189.37|4190.27|4189.87|4189.14|4188.74|1030
1647351890000|2022-03-15 13:44:50|4190.02|4189.62|4189.02|4188.62|4190.02|4189.62|4187.77|4187.37|2293
1647351900000|2022-03-15 13:45:00|4188.89|4188.49|4191.27|4190.87|4194.27|4193.87|4188.89|4188.49|2210
1647351910000|2022-03-15 13:45:10|4191.52|4191.12|4190.14|4189.74|4191.77|4191.37|4190.14|4189.74|1213
1647351920000|2022-03-15 13:45:20|4190.02|4189.62|4190.27|4189.87|4190.77|4190.37|4189.27|4188.87|1223
1647351930000|2022-03-15 13:45:30|4190.52|4190.12|4189.52|4189.12|4190.77|4190.37|4188.77|4188.37|876
1647351940000|2022-03-15 13:45:40|4189.27|4188.87|4188.27|4187.87|4189.52|4189.12|4188.02|4187.62|860
1647351950000|2022-03-15 13:45:50|4188.14|4187.74|4189.52|4189.12|4189.52|4189.12|4187.89|4187.49|776
1647351960000|2022-03-15 13:46:00|4189.39|4188.99|4190.27|4189.87|4190.52|4190.12|4189.39|4188.99|848
1647351970000|2022-03-15 13:46:10|4190.39|4189.99|4188.52|4188.12|4190.52|4190.12|4188.02|4187.62|691
1647351980000|2022-03-15 13:46:20|4188.64|4188.24|4189.02|4188.62|4189.52|4189.12|4188.27|4187.87|510
1647351990000|2022-03-15 13:46:30|4189.27|4188.87|4189.52|4189.12|4189.52|4189.12|4188.27|4187.87|625
1647352000000|2022-03-15 13:46:40|4189.27|4188.87|4188.27|4187.87|4190.02|4189.62|4188.27|4187.87|472
1647352010000|2022-03-15 13:46:50|4188.39|4187.99|4189.02|4188.62|4189.27|4188.87|4188.02|4187.62|434
1647352020000|2022-03-15 13:47:00|4188.77|4188.37|4190.02|4189.62|4190.02|4189.62|4188.77|4188.37|525
1647352030000|2022-03-15 13:47:10|4189.77|4189.37|4191.77|4191.37|4192.27|4191.87|4189.77|4189.37|1292
1647352040000|2022-03-15 13:47:20|4191.89|4191.49|4191.27|4190.87|4192.77|4192.37|4191.27|4190.87|693
1647352050000|2022-03-15 13:47:30|4191.52|4191.12|4191.77|4191.37|4191.77|4191.37|4191.02|4190.62|471
1647352060000|2022-03-15 13:47:40|4192.02|4191.62|4193.02|4192.62|4193.77|4193.37|4191.52|4191.12|745
1647352070000|2022-03-15 13:47:50|4193.27|4192.87|4192.52|4192.12|4193.77|4193.37|4192.52|4192.12|580
1647352080000|2022-03-15 13:48:00|4192.02|4191.62|4190.52|4190.12|4192.02|4191.62|4189.77|4189.37|671
1647352090000|2022-03-15 13:48:10|4190.27|4189.87|4190.52|4190.12|4190.89|4190.49|4189.52|4189.12|471
1647352100000|2022-03-15 13:48:20|4190.27|4189.87|4190.52|4190.12|4190.77|4190.37|4190.02|4189.62|305
1647352110000|2022-03-15 13:48:30|4190.77|4190.37|4191.27|4190.87|4192.02|4191.62|4190.14|4189.74|1459
1647352120000|2022-03-15 13:48:40|4191.39|4190.99|4191.52|4191.12|4191.77|4191.37|4191.02|4190.62|298
1647352130000|2022-03-15 13:48:50|4191.39|4190.99|4191.52|4191.12|4191.77|4191.37|4190.52|4190.12|943
1647352140000|2022-03-15 13:49:00|4191.39|4190.99|4190.02|4189.62|4191.52|4191.12|4189.77|4189.37|728
1647352150000|2022-03-15 13:49:10|4190.27|4189.87|4191.02|4190.62|4191.02|4190.62|4189.77|4189.37|415
1647352160000|2022-03-15 13:49:20|4190.77|4190.37|4192.27|4191.87|4192.27|4191.87|4189.89|4189.49|423
1647352170000|2022-03-15 13:49:30|4192.52|4192.12|4195.02|4194.62|4195.02|4194.62|4191.77|4191.37|1078
1647352180000|2022-03-15 13:49:40|4194.77|4194.37|4194.77|4194.37|4195.77|4195.37|4194.14|4193.74|938
1647352190000|2022-03-15 13:49:50|4195.02|4194.62|4194.27|4193.87|4195.02|4194.62|4193.77|4193.37|2418
1647352200000|2022-03-15 13:50:00|4194.77|4194.37|4197.27|4196.87|4197.77|4197.37|4194.52|4194.12|1961
1647352210000|2022-03-15 13:50:10|4197.52|4197.12|4196.52|4196.12|4197.52|4197.12|4196.27|4195.87|914
1647352220000|2022-03-15 13:50:20|4196.27|4195.87|4193.02|4192.62|4196.27|4195.87|4193.02|4192.62|801
1647352230000|2022-03-15 13:50:30|4192.89|4192.49|4192.77|4192.37|4193.27|4192.87|4192.27|4191.87|648
1647352240000|2022-03-15 13:50:40|4193.02|4192.62|4194.27|4193.87|4195.02|4194.62|4192.77|4192.37|428
1647352250000|2022-03-15 13:50:50|4194.52|4194.12|4194.27|4193.87|4194.52|4194.12|4194.02|4193.62|1293
1647352260000|2022-03-15 13:51:00|4194.14|4193.74|4194.52|4194.12|4195.02|4194.62|4193.77|4193.37|372
1647352270000|2022-03-15 13:51:10|4194.64|4194.24|4195.77|4195.37|4195.77|4195.37|4194.02|4193.62|464
1647352280000|2022-03-15 13:51:20|4196.02|4195.62|4198.52|4198.12|4199.02|4198.62|4196.02|4195.62|1417
1647352290000|2022-03-15 13:51:30|4198.39|4197.99|4198.02|4197.62|4199.52|4199.12|4197.52|4197.12|898
1647352300000|2022-03-15 13:51:40|4198.27|4197.87|4199.77|4199.37|4199.77|4199.37|4197.52|4197.12|509
1647352310000|2022-03-15 13:51:50|4199.52|4199.12|4197.27|4196.87|4199.77|4199.37|4197.02|4196.62|1110
1647352320000|2022-03-15 13:52:00|4197.02|4196.62|4197.77|4197.37|4199.52|4199.12|4196.77|4196.37|519
1647352330000|2022-03-15 13:52:10|4198.02|4197.62|4198.27|4197.87|4199.27|4198.87|4197.77|4197.37|397
1647352340000|2022-03-15 13:52:20|4198.52|4198.12|4199.77|4199.37|4199.77|4199.37|4197.77|4197.37|804
1647352350000|2022-03-15 13:52:30|4200.02|4199.62|4198.27|4197.87|4200.02|4199.62|4198.27|4197.87|634
1647352360000|2022-03-15 13:52:40|4197.77|4197.37|4197.02|4196.62|4198.27|4197.87|4196.77|4196.37|549
1647352370000|2022-03-15 13:52:50|4197.27|4196.87|4196.77|4196.37|4198.02|4197.62|4196.77|4196.37|331
1647352380000|2022-03-15 13:53:00|4197.02|4196.62|4197.52|4197.12|4197.77|4197.37|4196.77|4196.37|419
1647352390000|2022-03-15 13:53:10|4197.39|4196.99|4198.52|4198.12|4198.52|4198.12|4197.39|4196.99|2419
1647352400000|2022-03-15 13:53:20|4198.39|4197.99|4199.02|4198.62|4199.27|4198.87|4197.52|4197.12|436
1647352410000|2022-03-15 13:53:30|4198.89|4198.49|4199.77|4199.37|4199.77|4199.37|4198.52|4198.12|387
1647352420000|2022-03-15 13:53:40|4200.02|4199.62|4199.02|4198.62|4200.27|4199.87|4199.02|4198.62|368
1647352430000|2022-03-15 13:53:50|4199.14|4198.74|4198.77|4198.37|4199.14|4198.74|4198.27|4197.87|357
1647352440000|2022-03-15 13:54:00|4199.27|4198.87|4199.52|4199.12|4199.52|4199.12|4198.02|4197.62|2231
1647352450000|2022-03-15 13:54:10|4199.27|4198.87|4198.02|4197.62|4199.27|4198.87|4198.02|4197.62|703
1647352460000|2022-03-15 13:54:20|4197.52|4197.12|4196.02|4195.62|4197.77|4197.37|4195.52|4195.12|1249
1647352470000|2022-03-15 13:54:30|4195.89|4195.49|4195.52|4195.12|4196.02|4195.62|4195.52|4195.12|463
1647352480000|2022-03-15 13:54:40|4195.39|4194.99|4195.27|4194.87|4195.77|4195.37|4194.52|4194.12|1167
1647352490000|2022-03-15 13:54:50|4194.77|4194.37|4195.52|4195.12|4197.14|4196.74|4194.77|4194.37|829
1647352500000|2022-03-15 13:55:00|4195.27|4194.87|4197.52|4197.12|4197.52|4197.12|4195.27|4194.87|1035
1647352510000|2022-03-15 13:55:10|4197.39|4196.99|4196.02|4195.62|4197.39|4196.99|4195.64|4195.24|1496
1647352520000|2022-03-15 13:55:20|4196.52|4196.12|4196.02|4195.62|4196.89|4196.49|4196.02|4195.62|325
1647352530000|2022-03-15 13:55:30|4196.14|4195.74|4197.27|4196.87|4197.27|4196.87|4195.77|4195.37|232
1647352540000|2022-03-15 13:55:40|4197.02|4196.62|4199.89|4199.49|4201.02|4200.62|4197.02|4196.62|731
1647352550000|2022-03-15 13:55:50|4200.02|4199.62|4200.77|4200.37|4200.77|4200.37|4199.14|4198.74|595
1647352560000|2022-03-15 13:56:00|4200.64|4200.24|4202.27|4201.87|4202.27|4201.87|4199.52|4199.12|991
1647352570000|2022-03-15 13:56:10|4201.77|4201.37|4203.02|4202.62|4203.02|4202.62|4201.52|4201.12|857
1647352580000|2022-03-15 13:56:20|4203.27|4202.87|4203.52|4203.12|4203.52|4203.12|4203.02|4202.62|1045
1647352590000|2022-03-15 13:56:30|4203.27|4202.87|4203.02|4202.62|4203.52|4203.12|4203.02|4202.62|2678
1647352600000|2022-03-15 13:56:40|4202.77|4202.37|4203.02|4202.62|4203.27|4202.87|4202.77|4202.37|356
1647352610000|2022-03-15 13:56:50|4202.89|4202.49|4204.27|4203.87|4204.52|4204.12|4202.52|4202.12|2463
1647352620000|2022-03-15 13:57:00|4204.14|4203.74|4205.27|4204.87|4205.77|4205.37|4204.14|4203.74|1015
1647352630000|2022-03-15 13:57:10|4205.39|4204.99|4205.52|4205.12|4205.64|4205.24|4205.27|4204.87|417
1647352640000|2022-03-15 13:57:20|4205.27|4204.87|4205.27|4204.87|4206.52|4206.12|4205.27|4204.87|522
1647352650000|2022-03-15 13:57:30|4205.02|4204.62|4205.02|4204.62|4205.89|4205.49|4204.77|4204.37|358
1647352660000|2022-03-15 13:57:40|4205.27|4204.87|4205.52|4205.12|4205.77|4205.37|4204.52|4204.12|437
1647352670000|2022-03-15 13:57:50|4205.77|4205.37|4206.02|4205.62|4206.02|4205.62|4205.27|4204.87|354
1647352680000|2022-03-15 13:58:00|4205.52|4205.12|4206.27|4205.87|4206.27|4205.87|4204.77|4204.37|632
1647352690000|2022-03-15 13:58:10|4206.52|4206.12|4206.02|4205.62|4206.52|4206.12|4205.27|4204.87|681
1647352700000|2022-03-15 13:58:20|4206.27|4205.87|4206.27|4205.87|4207.02|4206.62|4206.02|4205.62|680
1647352710000|2022-03-15 13:58:30|4206.52|4206.12|4207.02|4206.62|4207.02|4206.62|4206.27|4205.87|669
1647352720000|2022-03-15 13:58:40|4207.14|4206.74|4207.52|4207.12|4208.02|4207.62|4207.02|4206.62|458
1647352730000|2022-03-15 13:58:50|4207.64|4207.24|4208.27|4207.87|4209.27|4208.87|4207.52|4207.12|6192
1647352740000|2022-03-15 13:59:00|4208.52|4208.12|4207.02|4206.62|4208.52|4208.12|4206.89|4206.49|850
1647352750000|2022-03-15 13:59:10|4207.14|4206.74|4207.52|4207.12|4208.02|4207.62|4206.77|4206.37|437
1647352760000|2022-03-15 13:59:20|4207.27|4206.87|4207.27|4206.87|4207.77|4207.37|4207.02|4206.62|432
1647352770000|2022-03-15 13:59:30|4207.39|4206.99|4207.02|4206.62|4207.77|4207.37|4206.77|4206.37|401
1647352780000|2022-03-15 13:59:40|4207.27|4206.87|4207.27|4206.87|4208.27|4207.87|4206.77|4206.37|981
1647352790000|2022-03-15 13:59:50|4207.02|4206.62|4207.02|4206.62|4207.02|4206.62|4206.27|4205.87|647
1647352800000|2022-03-15 14:00:00|4206.77|4206.37|4204.64|4204.24|4207.27|4206.87|4204.52|4204.12|1252
1647352810000|2022-03-15 14:00:10|4204.52|4204.12|4205.77|4205.37|4205.89|4205.49|4204.52|4204.12|1075
1647352820000|2022-03-15 14:00:20|4206.77|4206.37|4207.27|4206.87|4207.52|4207.12|4206.27|4205.87|1446
1647352830000|2022-03-15 14:00:30|4207.52|4207.12|4208.52|4208.12|4208.52|4208.12|4207.27|4206.87|909
1647352840000|2022-03-15 14:00:40|4208.27|4207.87|4210.52|4210.12|4210.52|4210.12|4208.02|4207.62|1097
1647352850000|2022-03-15 14:00:50|4210.39|4209.99|4210.27|4209.87|4210.77|4210.37|4209.52|4209.12|815
1647352860000|2022-03-15 14:01:00|4210.52|4210.12|4209.52|4209.12|4210.77|4210.37|4209.52|4209.12|523
1647352870000|2022-03-15 14:01:10|4209.27|4208.87|4209.52|4209.12|4210.02|4209.62|4209.14|4208.74|1094
1647352880000|2022-03-15 14:01:20|4209.39|4208.99|4209.02|4208.62|4209.52|4209.12|4208.52|4208.12|4741
1647352890000|2022-03-15 14:01:30|4209.27|4208.87|4208.77|4208.37|4209.27|4208.87|4208.02|4207.62|3124
1647352900000|2022-03-15 14:01:40|4208.52|4208.12|4207.27|4206.87|4209.27|4208.87|4207.27|4206.87|1084
1647352910000|2022-03-15 14:01:50|4207.02|4206.62|4207.27|4206.87|4207.77|4207.37|4206.77|4206.37|610
1647352920000|2022-03-15 14:02:00|4207.52|4207.12|4205.02|4204.62|4207.77|4207.37|4204.77|4204.37|1026
1647352930000|2022-03-15 14:02:10|4204.52|4204.12|4204.52|4204.12|4204.77|4204.37|4203.77|4203.37|744
1647352940000|2022-03-15 14:02:20|4204.77|4204.37|4203.77|4203.37|4204.77|4204.37|4203.52|4203.12|395
1647352950000|2022-03-15 14:02:30|4203.52|4203.12|4202.77|4202.37|4203.77|4203.37|4202.27|4201.87|3502
1647352960000|2022-03-15 14:02:40|4202.52|4202.12|4200.77|4200.37|4202.52|4202.12|4200.77|4200.37|825
1647352970000|2022-03-15 14:02:50|4200.64|4200.24|4202.02|4201.62|4202.52|4202.12|4200.64|4200.24|1002
1647352980000|2022-03-15 14:03:00|4202.27|4201.87|4203.77|4203.37|4204.02|4203.62|4201.39|4200.99|2454
1647352990000|2022-03-15 14:03:10|4203.52|4203.12|4204.02|4203.62|4204.02|4203.62|4203.27|4202.87|355
1647353000000|2022-03-15 14:03:20|4204.27|4203.87|4204.52|4204.12|4205.27|4204.87|4204.27|4203.87|409
1647353010000|2022-03-15 14:03:30|4204.77|4204.37|4205.27|4204.87|4205.52|4205.12|4204.52|4204.12|310
1647353020000|2022-03-15 14:03:40|4205.02|4204.62|4205.77|4205.37|4206.02|4205.62|4205.02|4204.62|359
1647353030000|2022-03-15 14:03:50|4205.52|4205.12|4208.02|4207.62|4208.02|4207.62|4205.52|4205.12|499
1647353040000|2022-03-15 14:04:00|4208.27|4207.87|4209.52|4209.12|4209.52|4209.12|4207.27|4206.87|949
1647353050000|2022-03-15 14:04:10|4210.52|4210.12|4211.52|4211.12|4212.27|4211.87|4210.27|4209.87|3166
1647353060000|2022-03-15 14:04:20|4211.27|4210.87|4211.52|4211.12|4211.77|4211.37|4211.02|4210.62|753
1647353070000|2022-03-15 14:04:30|4211.77|4211.37|4212.52|4212.12|4212.52|4212.12|4211.77|4211.37|496
1647353080000|2022-03-15 14:04:40|4212.77|4212.37|4213.77|4213.37|4214.02|4213.62|4212.52|4212.12|789
1647353090000|2022-03-15 14:04:50|4214.02|4213.62|4211.52|4211.12|4214.27|4213.87|4211.52|4211.12|892
1647353100000|2022-03-15 14:05:00|4211.27|4210.87|4214.02|4213.62|4214.02|4213.62|4211.27|4210.87|905
1647353110000|2022-03-15 14:05:10|4214.27|4213.87|4212.27|4211.87|4214.27|4213.87|4212.02|4211.62|646
1647353120000|2022-03-15 14:05:20|4212.39|4211.99|4211.77|4211.37|4212.64|4212.24|4211.77|4211.37|1575
1647353130000|2022-03-15 14:05:30|4211.52|4211.12|4211.52|4211.12|4211.77|4211.37|4211.02|4210.62|4772
1647353140000|2022-03-15 14:05:40|4211.27|4210.87|4211.52|4211.12|4211.77|4211.37|4211.27|4210.87|669
1647353150000|2022-03-15 14:05:50|4211.77|4211.37|4211.77|4211.37|4212.02|4211.62|4211.52|4211.12|582
1647353160000|2022-03-15 14:06:00|4211.89|4211.49|4210.27|4209.87|4211.89|4211.49|4209.52|4209.12|891
1647353170000|2022-03-15 14:06:10|4210.52|4210.12|4209.14|4208.74|4210.52|4210.12|4208.52|4208.12|485
1647353180000|2022-03-15 14:06:20|4209.02|4208.62|4206.52|4206.12|4209.02|4208.62|4206.52|4206.12|572
1647353190000|2022-03-15 14:06:30|4206.77|4206.37|4206.64|4206.24|4207.14|4206.74|4206.52|4206.12|1230
1647353200000|2022-03-15 14:06:40|4206.77|4206.37|4207.27|4206.87|4207.52|4207.12|4206.52|4206.12|386
1647353210000|2022-03-15 14:06:50|4207.52|4207.12|4207.02|4206.62|4207.52|4207.12|4206.39|4205.99|405
1647353220000|2022-03-15 14:07:00|4206.89|4206.49|4203.77|4203.37|4207.02|4206.62|4203.77|4203.37|697
1647353230000|2022-03-15 14:07:10|4203.89|4203.49|4204.02|4203.62|4204.52|4204.12|4203.02|4202.62|706
1647353240000|2022-03-15 14:07:20|4203.89|4203.49|4204.27|4203.87|4204.77|4204.37|4203.52|4203.12|527
1647353250000|2022-03-15 14:07:30|4204.52|4204.12|4204.27|4203.87|4204.77|4204.37|4204.02|4203.62|680
1647353260000|2022-03-15 14:07:40|4204.02|4203.62|4204.02|4203.62|4204.02|4203.62|4202.77|4202.37|834
1647353270000|2022-03-15 14:07:50|4203.89|4203.49|4203.77|4203.37|4204.77|4204.37|4203.52|4203.12|1002
1647353280000|2022-03-15 14:08:00|4204.02|4203.62|4204.27|4203.87|4205.02|4204.62|4203.14|4202.74|774
1647353290000|2022-03-15 14:08:10|4204.52|4204.12|4204.27|4203.87|4204.52|4204.12|4203.52|4203.12|846
1647353300000|2022-03-15 14:08:20|4204.02|4203.62|4204.52|4204.12|4205.02|4204.62|4203.77|4203.37|408
1647353310000|2022-03-15 14:08:30|4204.77|4204.37|4206.27|4205.87|4206.77|4206.37|4204.52|4204.12|1267
1647353320000|2022-03-15 14:08:40|4206.02|4205.62|4205.64|4205.24|4206.27|4205.87|4205.52|4205.12|509
1647353330000|2022-03-15 14:08:50|4205.77|4205.37|4205.52|4205.12|4206.14|4205.74|4205.02|4204.62|712
1647353340000|2022-03-15 14:09:00|4205.39|4204.99|4203.77|4203.37|4205.39|4204.99|4203.27|4202.87|643
1647353350000|2022-03-15 14:09:10|4203.39|4202.99|4203.52|4203.12|4203.89|4203.49|4203.02|4202.62|1084
1647353360000|2022-03-15 14:09:20|4203.64|4203.24|4202.02|4201.62|4203.77|4203.37|4201.77|4201.37|589
1647353370000|2022-03-15 14:09:30|4202.27|4201.87|4202.77|4202.37|4203.52|4203.12|4201.77|4201.37|972
1647353380000|2022-03-15 14:09:40|4202.64|4202.24|4203.02|4202.62|4203.52|4203.12|4201.77|4201.37|481
1647353390000|2022-03-15 14:09:50|4202.89|4202.49|4203.77|4203.37|4204.02|4203.62|4202.27|4201.87|665
1647353400000|2022-03-15 14:10:00|4204.02|4203.62|4204.52|4204.12|4205.02|4204.62|4203.52|4203.12|559
1647353410000|2022-03-15 14:10:10|4204.27|4203.87|4205.52|4205.12|4205.52|4205.12|4204.27|4203.87|813
1647353420000|2022-03-15 14:10:20|4205.02|4204.62|4205.27|4204.87|4206.52|4206.12|4205.02|4204.62|1142
1647353430000|2022-03-15 14:10:30|4205.02|4204.62|4201.27|4200.87|4205.02|4204.62|4201.02|4200.62|4389
1647353440000|2022-03-15 14:10:40|4200.89|4200.49|4200.02|4199.62|4201.02|4200.62|4199.77|4199.37|877
1647353450000|2022-03-15 14:10:50|4200.52|4200.12|4200.02|4199.62|4201.27|4200.87|4199.77|4199.37|1183
1647353460000|2022-03-15 14:11:00|4200.52|4200.12|4200.02|4199.62|4201.02|4200.62|4199.77|4199.37|533
1647353470000|2022-03-15 14:11:10|4199.52|4199.12|4199.02|4198.62|4200.02|4199.62|4199.02|4198.62|452
1647353480000|2022-03-15 14:11:20|4198.27|4197.87|4198.52|4198.12|4198.77|4198.37|4197.02|4196.62|1042
1647353490000|2022-03-15 14:11:30|4198.27|4197.87|4196.39|4195.99|4198.27|4197.87|4196.27|4195.87|754
1647353500000|2022-03-15 14:11:40|4196.27|4195.87|4196.27|4195.87|4196.52|4196.12|4195.52|4195.12|476
1647353510000|2022-03-15 14:11:50|4196.02|4195.62|4196.02|4195.62|4196.14|4195.74|4195.52|4195.12|2835
1647353520000|2022-03-15 14:12:00|4195.89|4195.49|4197.27|4196.87|4197.77|4197.37|4195.89|4195.49|1401
1647353530000|2022-03-15 14:12:10|4197.52|4197.12|4197.02|4196.62|4197.64|4197.24|4196.77|4196.37|454
1647353540000|2022-03-15 14:12:20|4197.27|4196.87|4196.27|4195.87|4197.77|4197.37|4196.27|4195.87|1165
1647353550000|2022-03-15 14:12:30|4196.52|4196.12|4197.52|4197.12|4197.52|4197.12|4195.77|4195.37|458
1647353560000|2022-03-15 14:12:40|4197.27|4196.87|4196.77|4196.37|4197.52|4197.12|4196.52|4196.12|380
1647353570000|2022-03-15 14:12:50|4197.02|4196.62|4195.64|4195.24|4197.02|4196.62|4195.64|4195.24|414
1647353580000|2022-03-15 14:13:00|4195.77|4195.37|4194.89|4194.49|4196.27|4195.87|4194.77|4194.37|580
1647353590000|2022-03-15 14:13:10|4195.02|4194.62|4198.27|4197.87|4198.27|4197.87|4194.77|4194.37|660
1647353600000|2022-03-15 14:13:20|4198.14|4197.74|4197.27|4196.87|4198.27|4197.87|4197.27|4196.87|399
1647353610000|2022-03-15 14:13:30|4197.77|4197.37|4197.77|4197.37|4198.14|4197.74|4197.27|4196.87|495
1647353620000|2022-03-15 14:13:40|4198.14|4197.74|4198.02|4197.62|4198.14|4197.74|4196.77|4196.37|1809
1647353630000|2022-03-15 14:13:50|4197.89|4197.49|4197.27|4196.87|4198.27|4197.87|4196.52|4196.12|455
1647353640000|2022-03-15 14:14:00|4197.02|4196.62|4197.77|4197.37|4198.02|4197.62|4197.02|4196.62|2006
1647353650000|2022-03-15 14:14:10|4197.52|4197.12|4197.52|4197.12|4198.02|4197.62|4197.02|4196.62|272
1647353660000|2022-03-15 14:14:20|4197.27|4196.87|4198.52|4198.12|4198.52|4198.12|4196.77|4196.37|1052
1647353670000|2022-03-15 14:14:30|4199.02|4198.62|4198.27|4197.87|4199.02|4198.62|4197.77|4197.37|528
1647353680000|2022-03-15 14:14:40|4198.52|4198.12|4198.52|4198.12|4198.89|4198.49|4198.02|4197.62|436
1647353690000|2022-03-15 14:14:50|4198.77|4198.37|4198.02|4197.62|4199.27|4198.87|4197.52|4197.12|440
1647353700000|2022-03-15 14:15:00|4198.39|4197.99|4196.52|4196.12|4198.52|4198.12|4195.77|4195.37|760
1647353710000|2022-03-15 14:15:10|4197.02|4196.62|4197.02|4196.62|4197.77|4197.37|4196.27|4195.87|656
1647353720000|2022-03-15 14:15:20|4196.77|4196.37|4197.77|4197.37|4198.14|4197.74|4196.77|4196.37|569
1647353730000|2022-03-15 14:15:30|4197.52|4197.12|4197.52|4197.12|4197.77|4197.37|4196.77|4196.37|473
1647353740000|2022-03-15 14:15:40|4197.27|4196.87|4197.27|4196.87|4197.77|4197.37|4196.77|4196.37|478
1647353750000|2022-03-15 14:15:50|4197.77|4197.37|4197.52|4197.12|4197.77|4197.37|4197.27|4196.87|569
1647353760000|2022-03-15 14:16:00|4196.77|4196.37|4199.52|4199.12|4200.02|4199.62|4196.77|4196.37|982
1647353770000|2022-03-15 14:16:10|4200.27|4199.87|4200.77|4200.37|4201.77|4201.37|4200.02|4199.62|2980
1647353780000|2022-03-15 14:16:20|4201.02|4200.62|4199.77|4199.37|4201.02|4200.62|4199.02|4198.62|950
1647353790000|2022-03-15 14:16:30|4199.52|4199.12|4200.52|4200.12|4201.02|4200.62|4199.27|4198.87|654
1647353800000|2022-03-15 14:16:40|4200.39|4199.99|4200.77|4200.37|4201.27|4200.87|4199.77|4199.37|774
1647353810000|2022-03-15 14:16:50|4200.52|4200.12|4201.77|4201.37|4201.77|4201.37|4200.52|4200.12|554
1647353820000|2022-03-15 14:17:00|4201.64|4201.24|4200.02|4199.62|4201.64|4201.24|4199.52|4199.12|791
1647353830000|2022-03-15 14:17:10|4199.89|4199.49|4200.89|4200.49|4201.52|4201.12|4199.89|4199.49|5262
1647353840000|2022-03-15 14:17:20|4201.02|4200.62|4201.02|4200.62|4201.52|4201.12|4200.27|4199.87|4282
1647353850000|2022-03-15 14:17:30|4201.27|4200.87|4202.39|4201.99|4202.77|4202.37|4201.27|4200.87|561
1647353860000|2022-03-15 14:17:40|4202.27|4201.87|4201.52|4201.12|4202.52|4202.12|4200.77|4200.37|441
1647353870000|2022-03-15 14:17:50|4201.77|4201.37|4200.27|4199.87|4202.02|4201.62|4200.27|4199.87|304
1647353880000|2022-03-15 14:18:00|4200.39|4199.99|4201.02|4200.62|4201.02|4200.62|4199.52|4199.12|478
1647353890000|2022-03-15 14:18:10|4200.64|4200.24|4202.52|4202.12|4203.02|4202.62|4200.52|4200.12|387
1647353900000|2022-03-15 14:18:20|4202.64|4202.24|4201.64|4201.24|4202.77|4202.37|4201.27|4200.87|422
1647353910000|2022-03-15 14:18:30|4201.77|4201.37|4201.77|4201.37|4202.27|4201.87|4201.27|4200.87|296
1647353920000|2022-03-15 14:18:40|4202.02|4201.62|4201.77|4201.37|4202.14|4201.74|4201.27|4200.87|238
1647353930000|2022-03-15 14:18:50|4202.02|4201.62|4204.02|4203.62|4204.39|4203.99|4201.89|4201.49|650
1647353940000|2022-03-15 14:19:00|4203.89|4203.49|4205.39|4204.99|4206.52|4206.12|4203.77|4203.37|1146
1647353950000|2022-03-15 14:19:10|4205.52|4205.12|4205.27|4204.87|4206.27|4205.87|4205.27|4204.87|598
1647353960000|2022-03-15 14:19:20|4205.02|4204.62|4204.52|4204.12|4205.64|4205.24|4204.27|4203.87|3107
1647353970000|2022-03-15 14:19:30|4204.64|4204.24|4204.02|4203.62|4204.77|4204.37|4203.77|4203.37|584
1647353980000|2022-03-15 14:19:40|4203.77|4203.37|4204.77|4204.37|4204.77|4204.37|4203.77|4203.37|299
1647353990000|2022-03-15 14:19:50|4205.27|4204.87|4207.02|4206.62|4207.02|4206.62|4204.52|4204.12|637
1647354000000|2022-03-15 14:20:00|4206.77|4206.37|4206.27|4205.87|4207.39|4206.99|4205.77|4205.37|854
1647354010000|2022-03-15 14:20:10|4206.52|4206.12|4207.27|4206.87|4207.52|4207.12|4206.02|4205.62|528
1647354020000|2022-03-15 14:20:20|4207.02|4206.62|4206.52|4206.12|4207.14|4206.74|4206.02|4205.62|366
1647354030000|2022-03-15 14:20:30|4206.77|4206.37|4207.52|4207.12|4207.52|4207.12|4206.77|4206.37|371
1647354040000|2022-03-15 14:20:40|4207.27|4206.87|4207.52|4207.12|4207.52|4207.12|4207.02|4206.62|462
1647354050000|2022-03-15 14:20:50|4207.14|4206.74|4207.27|4206.87|4207.27|4206.87|4206.39|4205.99|576
1647354060000|2022-03-15 14:21:00|4207.39|4206.99|4208.02|4207.62|4208.02|4207.62|4207.27|4206.87|1591
1647354070000|2022-03-15 14:21:10|4207.77|4207.37|4208.52|4208.12|4209.52|4209.12|4207.77|4207.37|921
1647354080000|2022-03-15 14:21:20|4208.77|4208.37|4209.52|4209.12|4210.02|4209.62|4208.52|4208.12|529
1647354090000|2022-03-15 14:21:30|4209.77|4209.37|4209.52|4209.12|4210.02|4209.62|4209.39|4208.99|399
1647354100000|2022-03-15 14:21:40|4209.64|4209.24|4210.02|4209.62|4210.02|4209.62|4209.27|4208.87|808
1647354110000|2022-03-15 14:21:50|4210.27|4209.87|4208.27|4207.87|4210.52|4210.12|4208.27|4207.87|925
1647354120000|2022-03-15 14:22:00|4208.52|4208.12|4208.27|4207.87|4209.02|4208.62|4207.77|4207.37|1809
1647354130000|2022-03-15 14:22:10|4208.02|4207.62|4207.77|4207.37|4208.27|4207.87|4207.02|4206.62|399
1647354140000|2022-03-15 14:22:20|4207.52|4207.12|4207.89|4207.49|4208.14|4207.74|4207.27|4206.87|2387
1647354150000|2022-03-15 14:22:30|4207.77|4207.37|4208.77|4208.37|4208.89|4208.49|4207.77|4207.37|370
1647354160000|2022-03-15 14:22:40|4208.64|4208.24|4208.02|4207.62|4208.77|4208.37|4207.52|4207.12|364
1647354170000|2022-03-15 14:22:50|4207.89|4207.49|4208.14|4207.74|4208.52|4208.12|4207.52|4207.12|202
1647354180000|2022-03-15 14:23:00|4208.27|4207.87|4208.14|4207.74|4208.77|4208.37|4207.64|4207.24|428
1647354190000|2022-03-15 14:23:10|4208.02|4207.62|4208.52|4208.12|4208.52|4208.12|4207.52|4207.12|180
1647354200000|2022-03-15 14:23:20|4208.39|4207.99|4209.77|4209.37|4209.77|4209.37|4208.39|4207.99|894
1647354210000|2022-03-15 14:23:30|4209.52|4209.12|4209.52|4209.12|4210.02|4209.62|4209.27|4208.87|785
1647354220000|2022-03-15 14:23:40|4210.02|4209.62|4209.27|4208.87|4210.02|4209.62|4208.52|4208.12|560
1647354230000|2022-03-15 14:23:50|4208.89|4208.49|4209.89|4209.49|4209.89|4209.49|4207.77|4207.37|541
1647354240000|2022-03-15 14:24:00|4210.27|4209.87|4209.02|4208.62|4210.27|4209.87|4208.77|4208.37|445
1647354250000|2022-03-15 14:24:10|4209.27|4208.87|4210.02|4209.62|4211.02|4210.62|4209.02|4208.62|616
1647354260000|2022-03-15 14:24:20|4210.14|4209.74|4209.77|4209.37|4210.77|4210.37|4209.52|4209.12|371
1647354270000|2022-03-15 14:24:30|4209.52|4209.12|4212.02|4211.62|4212.02|4211.62|4209.52|4209.12|983
1647354280000|2022-03-15 14:24:40|4212.27|4211.87|4212.77|4212.37|4212.77|4212.37|4212.02|4211.62|640
1647354290000|2022-03-15 14:24:50|4213.02|4212.62|4213.52|4213.12|4214.02|4213.62|4213.02|4212.62|874
1647354300000|2022-03-15 14:25:00|4213.02|4212.62|4213.52|4213.12|4214.02|4213.62|4212.52|4212.12|906
1647354310000|2022-03-15 14:25:10|4213.27|4212.87|4214.52|4214.12|4214.52|4214.12|4212.77|4212.37|955
1647354320000|2022-03-15 14:25:20|4214.27|4213.87|4213.77|4213.37|4214.27|4213.87|4213.52|4213.12|591
1647354330000|2022-03-15 14:25:30|4214.02|4213.62|4213.52|4213.12|4214.52|4214.12|4213.52|4213.12|638
1647354340000|2022-03-15 14:25:40|4213.77|4213.37|4213.27|4212.87|4213.77|4213.37|4212.27|4211.87|693
1647354350000|2022-03-15 14:25:50|4213.52|4213.12|4213.27|4212.87|4213.52|4213.12|4212.52|4212.12|3655
1647354360000|2022-03-15 14:26:00|4213.02|4212.62|4212.02|4211.62|4213.02|4212.62|4212.02|4211.62|537
1647354370000|2022-03-15 14:26:10|4211.77|4211.37|4211.52|4211.12|4212.02|4211.62|4211.27|4210.87|809
1647354380000|2022-03-15 14:26:20|4211.64|4211.24|4212.89|4212.49|4213.02|4212.62|4211.52|4211.12|528
1647354390000|2022-03-15 14:26:30|4212.64|4212.24|4212.52|4212.12|4212.77|4212.37|4212.14|4211.74|402
1647354400000|2022-03-15 14:26:40|4212.77|4212.37|4210.27|4209.87|4212.77|4212.37|4210.27|4209.87|4526
1647354410000|2022-03-15 14:26:50|4210.52|4210.12|4211.52|4211.12|4212.02|4211.62|4210.52|4210.12|592
1647354420000|2022-03-15 14:27:00|4211.77|4211.37|4211.52|4211.12|4212.02|4211.62|4211.52|4211.12|370
1647354430000|2022-03-15 14:27:10|4211.14|4210.74|4212.02|4211.62|4212.02|4211.62|4211.14|4210.74|309
1647354440000|2022-03-15 14:27:20|4211.77|4211.37|4213.02|4212.62|4213.27|4212.87|4211.64|4211.24|1479
1647354450000|2022-03-15 14:27:30|4212.77|4212.37|4213.27|4212.87|4213.27|4212.87|4212.77|4212.37|1561
1647354460000|2022-03-15 14:27:40|4213.02|4212.62|4214.27|4213.87|4214.52|4214.12|4213.02|4212.62|1427
1647354470000|2022-03-15 14:27:50|4214.14|4213.74|4215.52|4215.12|4215.64|4215.24|4214.02|4213.62|612
1647354480000|2022-03-15 14:28:00|4215.77|4215.37|4216.14|4215.74|4216.52|4216.12|4215.52|4215.12|710
1647354490000|2022-03-15 14:28:10|4216.27|4215.87|4216.27|4215.87|4216.27|4215.87|4215.77|4215.37|806
1647354500000|2022-03-15 14:28:20|4216.02|4215.62|4217.52|4217.12|4217.77|4217.37|4215.77|4215.37|1380
1647354510000|2022-03-15 14:28:30|4217.27|4216.87|4220.77|4220.37|4221.27|4220.87|4217.27|4216.87|4111
1647354520000|2022-03-15 14:28:40|4221.02|4220.62|4219.27|4218.87|4221.02|4220.62|4219.27|4218.87|985
1647354530000|2022-03-15 14:28:50|4219.14|4218.74|4217.77|4217.37|4219.27|4218.87|4217.77|4217.37|761
1647354540000|2022-03-15 14:29:00|4218.02|4217.62|4218.02|4217.62|4218.27|4217.87|4217.27|4216.87|739
1647354550000|2022-03-15 14:29:10|4218.27|4217.87|4219.02|4218.62|4219.77|4219.37|4218.02|4217.62|637
1647354560000|2022-03-15 14:29:20|4218.52|4218.12|4217.77|4217.37|4218.77|4218.37|4217.77|4217.37|623
1647354570000|2022-03-15 14:29:30|4218.02|4217.62|4219.52|4219.12|4219.52|4219.12|4218.02|4217.62|544
1647354580000|2022-03-15 14:29:40|4220.02|4219.62|4220.02|4219.62|4220.27|4219.87|4219.52|4219.12|1190
1647354590000|2022-03-15 14:29:50|4220.27|4219.87|4221.02|4220.62|4221.02|4220.62|4220.02|4219.62|623
1647354600000|2022-03-15 14:30:00|4221.27|4220.87|4221.77|4221.37|4223.02|4222.62|4221.27|4220.87|4061
1647354610000|2022-03-15 14:30:10|4221.52|4221.12|4220.52|4220.12|4221.52|4221.12|4220.02|4219.62|589
1647354620000|2022-03-15 14:30:20|4220.77|4220.37|4221.27|4220.87|4221.77|4221.37|4220.52|4220.12|447
1647354630000|2022-03-15 14:30:30|4221.02|4220.62|4221.27|4220.87|4222.52|4222.12|4220.77|4220.37|1087
1647354640000|2022-03-15 14:30:40|4221.77|4221.37|4222.02|4221.62|4222.52|4222.12|4221.02|4220.62|634
1647354650000|2022-03-15 14:30:50|4222.27|4221.87|4223.02|4222.62|4223.02|4222.62|4222.14|4221.74|692
1647354660000|2022-03-15 14:31:00|4222.77|4222.37|4224.52|4224.12|4224.77|4224.37|4222.52|4222.12|1538
1647354670000|2022-03-15 14:31:10|4224.64|4224.24|4225.52|4225.12|4226.77|4226.37|4224.52|4224.12|2059
1647354680000|2022-03-15 14:31:20|4225.27|4224.87|4226.27|4225.87|4226.52|4226.12|4225.27|4224.87|625
1647354690000|2022-03-15 14:31:30|4226.52|4226.12|4226.52|4226.12|4227.02|4226.62|4226.02|4225.62|781
1647354700000|2022-03-15 14:31:40|4226.77|4226.37|4227.52|4227.12|4227.77|4227.37|4226.27|4225.87|1207
1647354710000|2022-03-15 14:31:50|4227.64|4227.24|4227.77|4227.37|4228.27|4227.87|4227.27|4226.87|786
1647354720000|2022-03-15 14:32:00|4228.02|4227.62|4228.27|4227.87|4228.52|4228.12|4227.27|4226.87|1117
1647354730000|2022-03-15 14:32:10|4228.02|4227.62|4227.52|4227.12|4228.27|4227.87|4227.27|4226.87|837
1647354740000|2022-03-15 14:32:20|4227.77|4227.37|4228.27|4227.87|4228.52|4228.12|4227.64|4227.24|685
1647354750000|2022-03-15 14:32:30|4228.02|4227.62|4228.02|4227.62|4228.27|4227.87|4227.77|4227.37|431
1647354760000|2022-03-15 14:32:40|4227.77|4227.37|4228.02|4227.62|4228.02|4227.62|4227.02|4226.62|725
1647354770000|2022-03-15 14:32:50|4228.27|4227.87|4227.52|4227.12|4228.27|4227.87|4227.27|4226.87|780
1647354780000|2022-03-15 14:33:00|4227.27|4226.87|4225.52|4225.12|4227.52|4227.12|4225.52|4225.12|1858
1647354790000|2022-03-15 14:33:10|4225.39|4224.99|4226.52|4226.12|4226.77|4226.37|4225.14|4224.74|898
1647354800000|2022-03-15 14:33:20|4226.77|4226.37|4225.77|4225.37|4227.02|4226.62|4225.77|4225.37|551
1647354810000|2022-03-15 14:33:30|4225.52|4225.12|4225.27|4224.87|4225.77|4225.37|4225.27|4224.87|496
1647354820000|2022-03-15 14:33:40|4225.02|4224.62|4225.27|4224.87|4225.52|4225.12|4225.02|4224.62|500
1647354830000|2022-03-15 14:33:50|4225.14|4224.74|4226.27|4225.87|4226.27|4225.87|4225.02|4224.62|596
1647354840000|2022-03-15 14:34:00|4226.52|4226.12|4226.02|4225.62|4227.02|4226.62|4225.77|4225.37|1773
1647354850000|2022-03-15 14:34:10|4225.77|4225.37|4227.02|4226.62|4227.02|4226.62|4225.77|4225.37|623
1647354860000|2022-03-15 14:34:20|4226.77|4226.37|4225.27|4224.87|4227.02|4226.62|4225.27|4224.87|790
1647354870000|2022-03-15 14:34:30|4225.52|4225.12|4225.27|4224.87|4226.02|4225.62|4225.27|4224.87|436
1647354880000|2022-03-15 14:34:40|4225.52|4225.12|4224.27|4223.87|4225.52|4225.12|4224.27|4223.87|558
1647354890000|2022-03-15 14:34:50|4223.52|4223.12|4223.27|4222.87|4224.27|4223.87|4223.02|4222.62|1763
1647354900000|2022-03-15 14:35:00|4223.77|4223.37|4223.52|4223.12|4223.77|4223.37|4222.77|4222.37|1341
1647354910000|2022-03-15 14:35:10|4223.77|4223.37|4224.27|4223.87|4225.02|4224.62|4223.77|4223.37|1163
1647354920000|2022-03-15 14:35:20|4224.02|4223.62|4224.77|4224.37|4225.02|4224.62|4224.02|4223.62|912
1647354930000|2022-03-15 14:35:30|4225.02|4224.62|4225.52|4225.12|4226.02|4225.62|4225.02|4224.62|451
1647354940000|2022-03-15 14:35:40|4225.27|4224.87|4225.27|4224.87|4225.52|4225.12|4224.77|4224.37|472
1647354950000|2022-03-15 14:35:50|4224.77|4224.37|4226.27|4225.87|4226.27|4225.87|4224.52|4224.12|582
1647354960000|2022-03-15 14:36:00|4226.14|4225.74|4227.52|4227.12|4227.52|4227.12|4226.14|4225.74|714
1647354970000|2022-03-15 14:36:10|4227.27|4226.87|4227.52|4227.12|4227.77|4227.37|4226.52|4226.12|624
1647354980000|2022-03-15 14:36:20|4227.77|4227.37|4229.27|4228.87|4229.77|4229.37|4227.52|4227.12|1971
1647354990000|2022-03-15 14:36:30|4229.02|4228.62|4228.27|4227.87|4229.14|4228.74|4228.02|4227.62|698
1647355000000|2022-03-15 14:36:40|4228.02|4227.62|4227.52|4227.12|4228.27|4227.87|4227.27|4226.87|620
1647355010000|2022-03-15 14:36:50|4227.64|4227.24|4226.77|4226.37|4228.02|4227.62|4226.52|4226.12|674
1647355020000|2022-03-15 14:37:00|4226.39|4225.99|4225.64|4225.24|4226.39|4225.99|4224.77|4224.37|1702
1647355030000|2022-03-15 14:37:10|4225.77|4225.37|4227.02|4226.62|4227.52|4227.12|4225.77|4225.37|391
1647355040000|2022-03-15 14:37:20|4226.77|4226.37|4226.27|4225.87|4227.02|4226.62|4225.52|4225.12|467
1647355050000|2022-03-15 14:37:30|4226.39|4225.99|4227.27|4226.87|4227.52|4227.12|4226.27|4225.87|468
1647355060000|2022-03-15 14:37:40|4227.02|4226.62|4228.02|4227.62|4228.02|4227.62|4226.27|4225.87|721
1647355070000|2022-03-15 14:37:50|4227.77|4227.37|4228.02|4227.62|4228.02|4227.62|4227.39|4226.99|3725
1647355080000|2022-03-15 14:38:00|4227.77|4227.37|4227.77|4227.37|4228.52|4228.12|4227.27|4226.87|579
1647355090000|2022-03-15 14:38:10|4228.02|4227.62|4228.52|4228.12|4228.52|4228.12|4227.52|4227.12|8468
1647355100000|2022-03-15 14:38:20|4228.27|4227.87|4228.77|4228.37|4228.77|4228.37|4228.27|4227.87|475
1647355110000|2022-03-15 14:38:30|4229.02|4228.62|4228.27|4227.87|4229.02|4228.62|4228.02|4227.62|349
1647355120000|2022-03-15 14:38:40|4228.02|4227.62|4227.02|4226.62|4228.27|4227.87|4225.77|4225.37|610
1647355130000|2022-03-15 14:38:50|4226.52|4226.12|4225.89|4225.49|4226.77|4226.37|4225.52|4225.12|485
1647355140000|2022-03-15 14:39:00|4226.02|4225.62|4225.02|4224.62|4226.64|4226.24|4224.52|4224.12|565
1647355150000|2022-03-15 14:39:10|4225.14|4224.74|4224.89|4224.49|4225.52|4225.12|4224.52|4224.12|444
1647355160000|2022-03-15 14:39:20|4225.02|4224.62|4224.89|4224.49|4225.52|4225.12|4224.39|4223.99|1244
1647355170000|2022-03-15 14:39:30|4224.77|4224.37|4225.14|4224.74|4225.64|4225.24|4224.77|4224.37|1069
1647355180000|2022-03-15 14:39:40|4225.27|4224.87|4226.52|4226.12|4227.02|4226.62|4225.02|4224.62|562
1647355190000|2022-03-15 14:39:50|4226.27|4225.87|4226.02|4225.62|4226.52|4226.12|4225.27|4224.87|455
1647355200000|2022-03-15 14:40:00|4226.52|4226.12|4227.77|4227.37|4227.77|4227.37|4226.27|4225.87|508
1647355210000|2022-03-15 14:40:10|4228.52|4228.12|4227.77|4227.37|4229.52|4229.12|4227.52|4227.12|1101
1647355220000|2022-03-15 14:40:20|4227.52|4227.12|4227.77|4227.37|4227.77|4227.37|4226.77|4226.37|1922
1647355230000|2022-03-15 14:40:30|4227.52|4227.12|4228.02|4227.62|4228.77|4228.37|4227.52|4227.12|641
1647355240000|2022-03-15 14:40:40|4228.27|4227.87|4228.27|4227.87|4228.52|4228.12|4227.77|4227.37|1526
1647355250000|2022-03-15 14:40:50|4228.02|4227.62|4227.77|4227.37|4228.27|4227.87|4227.52|4227.12|487
1647355260000|2022-03-15 14:41:00|4228.02|4227.62|4227.27|4226.87|4228.27|4227.87|4227.02|4226.62|344
1647355270000|2022-03-15 14:41:10|4227.02|4226.62|4226.02|4225.62|4227.02|4226.62|4226.02|4225.62|1820
1647355280000|2022-03-15 14:41:20|4226.27|4225.87|4225.77|4225.37|4226.27|4225.87|4225.02|4224.62|838
1647355290000|2022-03-15 14:41:30|4225.52|4225.12|4224.39|4223.99|4225.64|4225.24|4224.27|4223.87|422
1647355300000|2022-03-15 14:41:40|4224.52|4224.12|4224.27|4223.87|4224.77|4224.37|4223.52|4223.12|581
1647355310000|2022-03-15 14:41:50|4224.14|4223.74|4224.27|4223.87|4224.27|4223.87|4223.52|4223.12|554
1647355320000|2022-03-15 14:42:00|4224.52|4224.12|4225.02|4224.62|4226.14|4225.74|4224.52|4224.12|1055
1647355330000|2022-03-15 14:42:10|4224.77|4224.37|4225.02|4224.62|4225.02|4224.62|4224.27|4223.87|300
1647355340000|2022-03-15 14:42:20|4224.77|4224.37|4224.77|4224.37|4225.52|4225.12|4224.64|4224.24|337
1647355350000|2022-03-15 14:42:30|4225.27|4224.87|4226.02|4225.62|4226.02|4225.62|4225.02|4224.62|561
1647355360000|2022-03-15 14:42:40|4225.77|4225.37|4225.27|4224.87|4225.77|4225.37|4224.77|4224.37|239
1647355370000|2022-03-15 14:42:50|4225.52|4225.12|4223.77|4223.37|4225.52|4225.12|4223.02|4222.62|743
1647355380000|2022-03-15 14:43:00|4223.52|4223.12|4224.52|4224.12|4225.02|4224.62|4223.52|4223.12|429
1647355390000|2022-03-15 14:43:10|4224.77|4224.37|4225.52|4225.12|4225.77|4225.37|4224.77|4224.37|373
1647355400000|2022-03-15 14:43:20|4225.77|4225.37|4224.77|4224.37|4225.77|4225.37|4224.64|4224.24|341
1647355410000|2022-03-15 14:43:30|4224.52|4224.12|4225.52|4225.12|4225.52|4225.12|4224.52|4224.12|526
1647355420000|2022-03-15 14:43:40|4225.64|4225.24|4225.77|4225.37|4226.02|4225.62|4225.52|4225.12|478
1647355430000|2022-03-15 14:43:50|4226.02|4225.62|4225.89|4225.49|4226.02|4225.62|4225.39|4224.99|318
1647355440000|2022-03-15 14:44:00|4226.02|4225.62|4227.52|4227.12|4227.52|4227.12|4226.02|4225.62|738
1647355450000|2022-03-15 14:44:10|4227.77|4227.37|4228.77|4228.37|4229.02|4228.62|4227.52|4227.12|724
1647355460000|2022-03-15 14:44:20|4228.02|4227.62|4226.02|4225.62|4228.02|4227.62|4225.52|4225.12|820
1647355470000|2022-03-15 14:44:30|4225.77|4225.37|4227.02|4226.62|4227.14|4226.74|4225.77|4225.37|1686
1647355480000|2022-03-15 14:44:40|4226.77|4226.37|4226.52|4226.12|4227.27|4226.87|4226.27|4225.87|1364
1647355490000|2022-03-15 14:44:50|4226.39|4225.99|4226.77|4226.37|4226.89|4226.49|4226.27|4225.87|337
1647355500000|2022-03-15 14:45:00|4227.27|4226.87|4227.52|4227.12|4228.02|4227.62|4226.89|4226.49|665
1647355510000|2022-03-15 14:45:10|4227.27|4226.87|4227.77|4227.37|4228.02|4227.62|4227.27|4226.87|364
1647355520000|2022-03-15 14:45:20|4227.52|4227.12|4229.27|4228.87|4229.52|4229.12|4227.52|4227.12|2300
1647355530000|2022-03-15 14:45:30|4229.52|4229.12|4231.02|4230.62|4231.02|4230.62|4228.89|4228.49|993
1647355540000|2022-03-15 14:45:40|4230.77|4230.37|4231.52|4231.12|4232.02|4231.62|4230.52|4230.12|1199
1647355550000|2022-03-15 14:45:50|4231.27|4230.87|4230.27|4229.87|4231.27|4230.87|4230.27|4229.87|869
1647355560000|2022-03-15 14:46:00|4230.14|4229.74|4230.52|4230.12|4230.52|4230.12|4229.52|4229.12|594
1647355570000|2022-03-15 14:46:10|4230.27|4229.87|4231.02|4230.62|4231.39|4230.99|4229.77|4229.37|545
1647355580000|2022-03-15 14:46:20|4231.14|4230.74|4230.52|4230.12|4231.27|4230.87|4230.52|4230.12|397
1647355590000|2022-03-15 14:46:30|4230.27|4229.87|4229.77|4229.37|4230.52|4230.12|4229.77|4229.37|424
1647355600000|2022-03-15 14:46:40|4229.52|4229.12|4229.52|4229.12|4229.52|4229.12|4228.77|4228.37|729
1647355610000|2022-03-15 14:46:50|4229.27|4228.87|4229.52|4229.12|4229.77|4229.37|4229.27|4228.87|211
1647355620000|2022-03-15 14:47:00|4229.27|4228.87|4228.27|4227.87|4229.39|4228.99|4227.52|4227.12|684
1647355630000|2022-03-15 14:47:10|4228.52|4228.12|4228.89|4228.49|4229.52|4229.12|4228.52|4228.12|8120
1647355640000|2022-03-15 14:47:20|4228.77|4228.37|4229.02|4228.62|4229.02|4228.62|4228.39|4227.99|534
1647355650000|2022-03-15 14:47:30|4228.89|4228.49|4228.52|4228.12|4228.89|4228.49|4227.77|4227.37|525
1647355660000|2022-03-15 14:47:40|4228.39|4227.99|4227.77|4227.37|4228.52|4228.12|4227.39|4226.99|539
1647355670000|2022-03-15 14:47:50|4227.52|4227.12|4226.52|4226.12|4228.14|4227.74|4226.27|4225.87|817
1647355680000|2022-03-15 14:48:00|4226.27|4225.87|4226.27|4225.87|4227.27|4226.87|4225.77|4225.37|736
1647355690000|2022-03-15 14:48:10|4226.02|4225.62|4227.77|4227.37|4228.02|4227.62|4225.77|4225.37|518
1647355700000|2022-03-15 14:48:20|4228.02|4227.62|4228.14|4227.74|4228.52|4228.12|4228.02|4227.62|486
1647355710000|2022-03-15 14:48:30|4228.02|4227.62|4228.89|4228.49|4229.02|4228.62|4228.02|4227.62|309
1647355720000|2022-03-15 14:48:40|4228.77|4228.37|4228.27|4227.87|4229.02|4228.62|4227.52|4227.12|434
1647355730000|2022-03-15 14:48:50|4228.02|4227.62|4227.77|4227.37|4228.52|4228.12|4227.52|4227.12|414
1647355740000|2022-03-15 14:49:00|4228.02|4227.62|4228.39|4227.99|4228.89|4228.49|4228.02|4227.62|788
1647355750000|2022-03-15 14:49:10|4228.52|4228.12|4228.39|4227.99|4229.27|4228.87|4228.27|4227.87|349
1647355760000|2022-03-15 14:49:20|4228.52|4228.12|4228.52|4228.12|4228.64|4228.24|4228.02|4227.62|211
1647355770000|2022-03-15 14:49:30|4228.64|4228.24|4228.02|4227.62|4228.89|4228.49|4227.77|4227.37|1518
1647355780000|2022-03-15 14:49:40|4227.77|4227.37|4228.27|4227.87|4228.27|4227.87|4227.39|4226.99|319
1647355790000|2022-03-15 14:49:50|4228.39|4227.99|4228.77|4228.37|4228.77|4228.37|4228.02|4227.62|355
1647355800000|2022-03-15 14:50:00|4229.02|4228.62|4228.52|4228.12|4229.27|4228.87|4228.27|4227.87|457
1647355810000|2022-03-15 14:50:10|4228.39|4227.99|4228.77|4228.37|4228.77|4228.37|4227.77|4227.37|389
1647355820000|2022-03-15 14:50:20|4228.52|4228.12|4227.02|4226.62|4228.77|4228.37|4226.77|4226.37|392
1647355830000|2022-03-15 14:50:30|4226.89|4226.49|4227.02|4226.62|4227.52|4227.12|4226.77|4226.37|931
1647355840000|2022-03-15 14:50:40|4227.27|4226.87|4227.14|4226.74|4227.77|4227.37|4226.52|4226.12|320
1647355850000|2022-03-15 14:50:50|4227.02|4226.62|4227.52|4227.12|4227.52|4227.12|4227.02|4226.62|271
1647355860000|2022-03-15 14:51:00|4227.27|4226.87|4225.02|4224.62|4228.27|4227.87|4225.02|4224.62|659
1647355870000|2022-03-15 14:51:10|4225.27|4224.87|4224.77|4224.37|4225.27|4224.87|4224.27|4223.87|869
1647355880000|2022-03-15 14:51:20|4225.02|4224.62|4225.02|4224.62|4225.52|4225.12|4224.52|4224.12|439
1647355890000|2022-03-15 14:51:30|4225.27|4224.87|4224.52|4224.12|4226.02|4225.62|4224.52|4224.12|636
1647355900000|2022-03-15 14:51:40|4224.27|4223.87|4225.02|4224.62|4225.02|4224.62|4224.27|4223.87|438
1647355910000|2022-03-15 14:51:50|4224.77|4224.37|4225.02|4224.62|4225.27|4224.87|4224.52|4224.12|368
1647355920000|2022-03-15 14:52:00|4225.27|4224.87|4224.77|4224.37|4225.77|4225.37|4224.77|4224.37|487
1647355930000|2022-03-15 14:52:10|4224.64|4224.24|4224.27|4223.87|4225.27|4224.87|4224.02|4223.62|461
1647355940000|2022-03-15 14:52:20|4224.02|4223.62|4222.77|4222.37|4224.02|4223.62|4222.52|4222.12|765
1647355950000|2022-03-15 14:52:30|4223.02|4222.62|4222.77|4222.37|4223.27|4222.87|4222.64|4222.24|821
1647355960000|2022-03-15 14:52:40|4222.52|4222.12|4222.52|4222.12|4222.77|4222.37|4222.02|4221.62|949
1647355970000|2022-03-15 14:52:50|4222.27|4221.87|4222.52|4222.12|4222.52|4222.12|4221.77|4221.37|733
1647355980000|2022-03-15 14:53:00|4222.77|4222.37|4224.52|4224.12|4224.77|4224.37|4222.77|4222.37|782
1647355990000|2022-03-15 14:53:10|4224.27|4223.87|4223.27|4222.87|4224.27|4223.87|4223.02|4222.62|608
1647356000000|2022-03-15 14:53:20|4223.39|4222.99|4224.02|4223.62|4224.27|4223.87|4223.27|4222.87|358
1647356010000|2022-03-15 14:53:30|4224.27|4223.87|4224.27|4223.87|4224.52|4224.12|4224.02|4223.62|484
1647356020000|2022-03-15 14:53:40|4224.52|4224.12|4223.27|4222.87|4224.77|4224.37|4223.27|4222.87|384
1647356030000|2022-03-15 14:53:50|4223.52|4223.12|4223.27|4222.87|4223.52|4223.12|4223.02|4222.62|563
1647356040000|2022-03-15 14:54:00|4223.14|4222.74|4223.77|4223.37|4224.14|4223.74|4223.02|4222.62|437
1647356050000|2022-03-15 14:54:10|4223.52|4223.12|4224.52|4224.12|4224.77|4224.37|4223.52|4223.12|440
1647356060000|2022-03-15 14:54:20|4224.64|4224.24|4223.27|4222.87|4224.89|4224.49|4223.27|4222.87|821
1647356070000|2022-03-15 14:54:30|4223.52|4223.12|4224.02|4223.62|4224.27|4223.87|4223.52|4223.12|411
1647356080000|2022-03-15 14:54:40|4223.77|4223.37|4224.27|4223.87|4224.27|4223.87|4223.77|4223.37|484
1647356090000|2022-03-15 14:54:50|4224.02|4223.62|4224.27|4223.87|4224.52|4224.12|4224.02|4223.62|1270
1647356100000|2022-03-15 14:55:00|4224.52|4224.12|4223.77|4223.37|4224.52|4224.12|4222.77|4222.37|907
1647356110000|2022-03-15 14:55:10|4223.52|4223.12|4223.77|4223.37|4224.02|4223.62|4223.52|4223.12|573
1647356120000|2022-03-15 14:55:20|4224.02|4223.62|4223.27|4222.87|4224.02|4223.62|4223.27|4222.87|379
1647356130000|2022-03-15 14:55:30|4223.52|4223.12|4223.77|4223.37|4223.77|4223.37|4222.27|4221.87|649
1647356140000|2022-03-15 14:55:40|4224.02|4223.62|4223.52|4223.12|4224.02|4223.62|4223.27|4222.87|406
1647356150000|2022-03-15 14:55:50|4223.27|4222.87|4223.52|4223.12|4223.77|4223.37|4223.27|4222.87|455
1647356160000|2022-03-15 14:56:00|4223.27|4222.87|4222.27|4221.87|4224.52|4224.12|4221.77|4221.37|1364
1647356170000|2022-03-15 14:56:10|4223.02|4222.62|4222.77|4222.37|4223.02|4222.62|4222.02|4221.62|605
1647356180000|2022-03-15 14:56:20|4223.02|4222.62|4223.77|4223.37|4224.27|4223.87|4223.02|4222.62|727
1647356190000|2022-03-15 14:56:30|4224.02|4223.62|4223.02|4222.62|4224.02|4223.62|4222.52|4222.12|498
1647356200000|2022-03-15 14:56:40|4223.14|4222.74|4223.77|4223.37|4224.02|4223.62|4223.02|4222.62|434
1647356210000|2022-03-15 14:56:50|4224.02|4223.62|4224.02|4223.62|4224.27|4223.87|4223.77|4223.37|351
1647356220000|2022-03-15 14:57:00|4224.52|4224.12|4224.52|4224.12|4224.77|4224.37|4224.27|4223.87|956
1647356230000|2022-03-15 14:57:10|4224.77|4224.37|4224.77|4224.37|4225.52|4225.12|4224.52|4224.12|759
1647356240000|2022-03-15 14:57:20|4224.52|4224.12|4223.27|4222.87|4224.52|4224.12|4223.02|4222.62|464
1647356250000|2022-03-15 14:57:30|4223.02|4222.62|4223.52|4223.12|4223.77|4223.37|4223.02|4222.62|551
1647356260000|2022-03-15 14:57:40|4223.27|4222.87|4223.27|4222.87|4223.27|4222.87|4223.02|4222.62|173
1647356270000|2022-03-15 14:57:50|4223.02|4222.62|4223.14|4222.74|4223.27|4222.87|4222.77|4222.37|949
1647356280000|2022-03-15 14:58:00|4223.39|4222.99|4222.52|4222.12|4223.39|4222.99|4222.27|4221.87|696
1647356290000|2022-03-15 14:58:10|4222.39|4221.99|4220.27|4219.87|4222.39|4221.99|4220.02|4219.62|867
1647356300000|2022-03-15 14:58:20|4220.02|4219.62|4218.77|4218.37|4220.02|4219.62|4218.52|4218.12|1171
1647356310000|2022-03-15 14:58:30|4219.02|4218.62|4218.52|4218.12|4219.02|4218.62|4218.52|4218.12|520
1647356320000|2022-03-15 14:58:40|4218.77|4218.37|4218.77|4218.37|4219.27|4218.87|4218.52|4218.12|579
1647356330000|2022-03-15 14:58:50|4219.02|4218.62|4219.52|4219.12|4219.52|4219.12|4218.77|4218.37|1224
1647356340000|2022-03-15 14:59:00|4219.39|4218.99|4220.27|4219.87|4220.39|4219.99|4219.27|4218.87|508
1647356350000|2022-03-15 14:59:10|4220.52|4220.12|4221.52|4221.12|4221.77|4221.37|4220.52|4220.12|596
1647356360000|2022-03-15 14:59:20|4221.64|4221.24|4222.52|4222.12|4222.52|4222.12|4221.64|4221.24|374
1647356370000|2022-03-15 14:59:30|4222.77|4222.37|4221.77|4221.37|4223.27|4222.87|4221.77|4221.37|566
1647356380000|2022-03-15 14:59:40|4221.52|4221.12|4221.77|4221.37|4221.77|4221.37|4221.27|4220.87|369
1647356390000|2022-03-15 14:59:50|4222.02|4221.62|4221.27|4220.87|4222.02|4221.62|4220.52|4220.12|425
1647356400000|2022-03-15 15:00:00|4221.77|4221.37|4222.52|4222.12|4222.77|4222.37|4221.77|4221.37|561
1647356410000|2022-03-15 15:00:10|4222.27|4221.87|4221.52|4221.12|4222.27|4221.87|4221.27|4220.87|415
1647356420000|2022-03-15 15:00:20|4221.77|4221.37|4221.77|4221.37|4222.14|4221.74|4221.27|4220.87|642
1647356430000|2022-03-15 15:00:30|4221.52|4221.12|4221.02|4220.62|4221.77|4221.37|4221.02|4220.62|254
1647356440000|2022-03-15 15:00:40|4220.77|4220.37|4222.27|4221.87|4222.64|4222.24|4220.77|4220.37|749
1647356450000|2022-03-15 15:00:50|4222.52|4222.12|4221.52|4221.12|4222.52|4222.12|4221.52|4221.12|489
1647356460000|2022-03-15 15:01:00|4221.77|4221.37|4222.52|4222.12|4222.52|4222.12|4221.02|4220.62|813
1647356470000|2022-03-15 15:01:10|4222.39|4221.99|4224.02|4223.62|4224.02|4223.62|4222.27|4221.87|720
1647356480000|2022-03-15 15:01:20|4223.77|4223.37|4224.27|4223.87|4224.64|4224.24|4223.77|4223.37|698
1647356490000|2022-03-15 15:01:30|4224.52|4224.12|4223.77|4223.37|4224.52|4224.12|4223.52|4223.12|407
1647356500000|2022-03-15 15:01:40|4224.02|4223.62|4224.52|4224.12|4224.89|4224.49|4223.77|4223.37|540
1647356510000|2022-03-15 15:01:50|4224.64|4224.24|4224.02|4223.62|4224.77|4224.37|4223.77|4223.37|889
1647356520000|2022-03-15 15:02:00|4224.27|4223.87|4224.02|4223.62|4224.52|4224.12|4223.77|4223.37|413
1647356530000|2022-03-15 15:02:10|4223.77|4223.37|4223.64|4223.24|4224.27|4223.87|4223.52|4223.12|388
1647356540000|2022-03-15 15:02:20|4223.52|4223.12|4224.52|4224.12|4224.77|4224.37|4223.52|4223.12|1023
1647356550000|2022-03-15 15:02:30|4224.64|4224.24|4226.02|4225.62|4226.52|4226.12|4224.64|4224.24|623
1647356560000|2022-03-15 15:02:40|4226.14|4225.74|4226.27|4225.87|4226.27|4225.87|4225.77|4225.37|326
1647356570000|2022-03-15 15:02:50|4226.14|4225.74|4224.52|4224.12|4226.14|4225.74|4224.39|4223.99|381
1647356580000|2022-03-15 15:03:00|4224.27|4223.87|4223.39|4222.99|4224.52|4224.12|4223.02|4222.62|779
1647356590000|2022-03-15 15:03:10|4223.52|4223.12|4223.02|4222.62|4223.77|4223.37|4223.02|4222.62|470
1647356600000|2022-03-15 15:03:20|4222.77|4222.37|4224.02|4223.62|4224.27|4223.87|4222.52|4222.12|490
1647356610000|2022-03-15 15:03:30|4224.27|4223.87|4224.27|4223.87|4224.52|4224.12|4224.02|4223.62|406
1647356620000|2022-03-15 15:03:40|4224.52|4224.12|4224.77|4224.37|4225.02|4224.62|4224.27|4223.87|452
1647356630000|2022-03-15 15:03:50|4225.02|4224.62|4225.02|4224.62|4225.52|4225.12|4224.77|4224.37|3002
1647356640000|2022-03-15 15:04:00|4225.27|4224.87|4225.27|4224.87|4225.52|4225.12|4224.64|4224.24|498
1647356650000|2022-03-15 15:04:10|4225.02|4224.62|4225.02|4224.62|4225.52|4225.12|4224.39|4223.99|9087
1647356660000|2022-03-15 15:04:20|4224.77|4224.37|4224.27|4223.87|4225.02|4224.62|4224.27|4223.87|802
1647356670000|2022-03-15 15:04:30|4224.39|4223.99|4225.52|4225.12|4225.52|4225.12|4224.27|4223.87|475
1647356680000|2022-03-15 15:04:40|4225.39|4224.99|4225.77|4225.37|4226.02|4225.62|4225.27|4224.87|413
1647356690000|2022-03-15 15:04:50|4225.52|4225.12|4226.52|4226.12|4226.77|4226.37|4225.52|4225.12|526
1647356700000|2022-03-15 15:05:00|4226.64|4226.24|4227.52|4227.12|4227.77|4227.37|4226.52|4226.12|949
1647356710000|2022-03-15 15:05:10|4227.64|4227.24|4227.52|4227.12|4228.02|4227.62|4227.52|4227.12|641
1647356720000|2022-03-15 15:05:20|4227.02|4226.62|4226.27|4225.87|4227.64|4227.24|4226.14|4225.74|489
1647356730000|2022-03-15 15:05:30|4226.52|4226.12|4225.52|4225.12|4226.52|4226.12|4225.02|4224.62|511
1647356740000|2022-03-15 15:05:40|4225.77|4225.37|4225.89|4225.49|4226.27|4225.87|4225.77|4225.37|495
1647356750000|2022-03-15 15:05:50|4225.77|4225.37|4225.27|4224.87|4226.02|4225.62|4225.02|4224.62|390
1647356760000|2022-03-15 15:06:00|4225.39|4224.99|4226.27|4225.87|4226.39|4225.99|4225.27|4224.87|274
1647356770000|2022-03-15 15:06:10|4226.02|4225.62|4226.52|4226.12|4226.52|4226.12|4226.02|4225.62|215
1647356780000|2022-03-15 15:06:20|4226.77|4226.37|4226.27|4225.87|4226.89|4226.49|4226.02|4225.62|393
1647356790000|2022-03-15 15:06:30|4226.52|4226.12|4225.27|4224.87|4226.77|4226.37|4225.27|4224.87|534
1647356800000|2022-03-15 15:06:40|4225.52|4225.12|4225.52|4225.12|4225.52|4225.12|4225.27|4224.87|210
1647356810000|2022-03-15 15:06:50|4225.77|4225.37|4226.52|4226.12|4226.52|4226.12|4225.27|4224.87|285
1647356820000|2022-03-15 15:07:00|4226.64|4226.24|4227.27|4226.87|4227.27|4226.87|4226.52|4226.12|326
1647356830000|2022-03-15 15:07:10|4227.02|4226.62|4227.77|4227.37|4227.77|4227.37|4226.77|4226.37|359
1647356840000|2022-03-15 15:07:20|4227.64|4227.24|4226.02|4225.62|4227.64|4227.24|4225.77|4225.37|382
1647356850000|2022-03-15 15:07:30|4226.14|4225.74|4226.02|4225.62|4226.52|4226.12|4225.89|4225.49|236
1647356860000|2022-03-15 15:07:40|4225.77|4225.37|4225.77|4225.37|4226.02|4225.62|4225.27|4224.87|359
1647356870000|2022-03-15 15:07:50|4226.27|4225.87|4226.77|4226.37|4227.02|4226.62|4225.89|4225.49|426
1647356880000|2022-03-15 15:08:00|4227.02|4226.62|4226.52|4226.12|4227.27|4226.87|4226.27|4225.87|515
1647356890000|2022-03-15 15:08:10|4226.77|4226.37|4226.77|4226.37|4226.77|4226.37|4226.27|4225.87|182
1647356900000|2022-03-15 15:08:20|4226.52|4226.12|4226.02|4225.62|4226.77|4226.37|4226.02|4225.62|353
1647356910000|2022-03-15 15:08:30|4226.27|4225.87|4226.52|4226.12|4226.77|4226.37|4226.02|4225.62|398
1647356920000|2022-03-15 15:08:40|4226.27|4225.87|4226.52|4226.12|4226.52|4226.12|4226.02|4225.62|601
1647356930000|2022-03-15 15:08:50|4226.64|4226.24|4226.64|4226.24|4227.02|4226.62|4226.27|4225.87|609
1647356940000|2022-03-15 15:09:00|4226.77|4226.37|4226.27|4225.87|4226.89|4226.49|4226.02|4225.62|194
1647356950000|2022-03-15 15:09:10|4226.14|4225.74|4226.52|4226.12|4226.77|4226.37|4226.02|4225.62|251
1647356960000|2022-03-15 15:09:20|4226.64|4226.24|4226.27|4225.87|4227.27|4226.87|4226.27|4225.87|600
1647356970000|2022-03-15 15:09:30|4226.02|4225.62|4225.52|4225.12|4226.27|4225.87|4225.52|4225.12|485
1647356980000|2022-03-15 15:09:40|4225.39|4224.99|4226.77|4226.37|4226.77|4226.37|4225.27|4224.87|2599
1647356990000|2022-03-15 15:09:50|4226.64|4226.24|4227.02|4226.62|4227.02|4226.62|4226.64|4226.24|353
1647357000000|2022-03-15 15:10:00|4226.77|4226.37|4226.52|4226.12|4228.02|4227.62|4226.27|4225.87|909
1647357010000|2022-03-15 15:10:10|4227.27|4226.87|4227.02|4226.62|4227.52|4227.12|4227.02|4226.62|428
1647357020000|2022-03-15 15:10:20|4227.27|4226.87|4227.77|4227.37|4228.02|4227.62|4227.27|4226.87|378
1647357030000|2022-03-15 15:10:30|4227.52|4227.12|4228.27|4227.87|4228.52|4228.12|4227.52|4227.12|580
1647357040000|2022-03-15 15:10:40|4228.52|4228.12|4228.52|4228.12|4228.52|4228.12|4228.02|4227.62|419
1647357050000|2022-03-15 15:10:50|4228.27|4227.87|4226.77|4226.37|4228.27|4227.87|4226.77|4226.37|343
1647357060000|2022-03-15 15:11:00|4227.02|4226.62|4225.77|4225.37|4227.02|4226.62|4225.77|4225.37|555
1647357070000|2022-03-15 15:11:10|4226.02|4225.62|4224.64|4224.24|4226.02|4225.62|4224.64|4224.24|1030
1647357080000|2022-03-15 15:11:20|4224.77|4224.37|4224.52|4224.12|4225.02|4224.62|4224.27|4223.87|477
1647357090000|2022-03-15 15:11:30|4224.27|4223.87|4224.27|4223.87|4225.02|4224.62|4224.27|4223.87|446
1647357100000|2022-03-15 15:11:40|4224.39|4223.99|4224.02|4223.62|4224.77|4224.37|4223.77|4223.37|809
1647357110000|2022-03-15 15:11:50|4224.52|4224.12|4224.27|4223.87|4224.77|4224.37|4224.27|4223.87|326
1647357120000|2022-03-15 15:12:00|4224.52|4224.12|4224.52|4224.12|4224.77|4224.37|4224.02|4223.62|380
1647357130000|2022-03-15 15:12:10|4224.27|4223.87|4225.27|4224.87|4225.27|4224.87|4224.27|4223.87|354
1647357140000|2022-03-15 15:12:20|4225.52|4225.12|4225.77|4225.37|4225.77|4225.37|4225.27|4224.87|336
1647357150000|2022-03-15 15:12:30|4225.52|4225.12|4224.77|4224.37|4225.52|4225.12|4224.39|4223.99|522
1647357160000|2022-03-15 15:12:40|4224.52|4224.12|4225.02|4224.62|4225.14|4224.74|4224.27|4223.87|405
1647357170000|2022-03-15 15:12:50|4225.27|4224.87|4225.02|4224.62|4225.52|4225.12|4224.77|4224.37|310
1647357180000|2022-03-15 15:13:00|4224.89|4224.49|4225.52|4225.12|4225.52|4225.12|4224.27|4223.87|385
1647357190000|2022-03-15 15:13:10|4225.27|4224.87|4225.27|4224.87|4225.52|4225.12|4224.77|4224.37|284
1647357200000|2022-03-15 15:13:20|4225.52|4225.12|4226.02|4225.62|4226.02|4225.62|4225.52|4225.12|458
1647357210000|2022-03-15 15:13:30|4225.77|4225.37|4225.52|4225.12|4226.39|4225.99|4225.52|4225.12|433
1647357220000|2022-03-15 15:13:40|4225.77|4225.37|4225.89|4225.49|4226.52|4226.12|4225.52|4225.12|342
1647357230000|2022-03-15 15:13:50|4225.77|4225.37|4226.52|4226.12|4226.52|4226.12|4225.77|4225.37|197
1647357240000|2022-03-15 15:14:00|4226.77|4226.37|4226.39|4225.99|4227.27|4226.87|4226.27|4225.87|401
1647357250000|2022-03-15 15:14:10|4226.27|4225.87|4225.77|4225.37|4226.27|4225.87|4225.52|4225.12|454
1647357260000|2022-03-15 15:14:20|4225.64|4225.24|4226.52|4226.12|4226.77|4226.37|4225.64|4225.24|273
1647357270000|2022-03-15 15:14:30|4226.77|4226.37|4226.77|4226.37|4227.14|4226.74|4226.64|4226.24|280
1647357280000|2022-03-15 15:14:40|4226.52|4226.12|4227.39|4226.99|4228.02|4227.62|4226.52|4226.12|475
1647357290000|2022-03-15 15:14:50|4227.27|4226.87|4226.27|4225.87|4227.77|4227.37|4226.27|4225.87|413
1647357300000|2022-03-15 15:15:00|4226.52|4226.12|4225.77|4225.37|4226.77|4226.37|4225.52|4225.12|295
1647357310000|2022-03-15 15:15:10|4225.52|4225.12|4226.27|4225.87|4226.77|4226.37|4225.27|4224.87|326
1647357320000|2022-03-15 15:15:20|4226.52|4226.12|4226.39|4225.99|4226.52|4226.12|4226.27|4225.87|161
1647357330000|2022-03-15 15:15:30|4226.27|4225.87|4226.27|4225.87|4226.77|4226.37|4226.02|4225.62|470
1647357340000|2022-03-15 15:15:40|4226.02|4225.62|4225.77|4225.37|4226.77|4226.37|4225.77|4225.37|495
1647357350000|2022-03-15 15:15:50|4226.02|4225.62|4226.27|4225.87|4226.52|4226.12|4225.77|4225.37|259
1647357360000|2022-03-15 15:16:00|4226.39|4225.99|4225.02|4224.62|4226.77|4226.37|4225.02|4224.62|383
1647357370000|2022-03-15 15:16:10|4224.77|4224.37|4224.52|4224.12|4225.02|4224.62|4224.52|4224.12|443
1647357380000|2022-03-15 15:16:20|4224.77|4224.37|4224.52|4224.12|4225.02|4224.62|4224.27|4223.87|315
1647357390000|2022-03-15 15:16:30|4224.27|4223.87|4223.27|4222.87|4224.27|4223.87|4222.77|4222.37|754
1647357400000|2022-03-15 15:16:40|4223.52|4223.12|4222.77|4222.37|4223.52|4223.12|4222.52|4222.12|380
1647357410000|2022-03-15 15:16:50|4222.52|4222.12|4223.27|4222.87|4223.27|4222.87|4221.52|4221.12|562
1647357420000|2022-03-15 15:17:00|4223.52|4223.12|4223.02|4222.62|4224.02|4223.62|4223.02|4222.62|487
1647357430000|2022-03-15 15:17:10|4222.77|4222.37|4223.27|4222.87|4223.27|4222.87|4222.77|4222.37|2004
1647357440000|2022-03-15 15:17:20|4223.02|4222.62|4223.27|4222.87|4223.27|4222.87|4222.77|4222.37|308
1647357450000|2022-03-15 15:17:30|4223.52|4223.12|4224.02|4223.62|4224.02|4223.62|4223.27|4222.87|192
1647357460000|2022-03-15 15:17:40|4223.89|4223.49|4224.27|4223.87|4224.52|4224.12|4223.89|4223.49|300
1647357470000|2022-03-15 15:17:50|4224.02|4223.62|4224.77|4224.37|4224.77|4224.37|4224.02|4223.62|419
1647357480000|2022-03-15 15:18:00|4225.02|4224.62|4226.27|4225.87|4226.27|4225.87|4225.02|4224.62|611
1647357490000|2022-03-15 15:18:10|4226.02|4225.62|4226.27|4225.87|4226.52|4226.12|4225.89|4225.49|451
1647357500000|2022-03-15 15:18:20|4226.52|4226.12|4226.52|4226.12|4226.77|4226.37|4226.02|4225.62|341
1647357510000|2022-03-15 15:18:30|4226.77|4226.37|4227.14|4226.74|4227.27|4226.87|4226.77|4226.37|459
1647357520000|2022-03-15 15:18:40|4227.02|4226.62|4228.27|4227.87|4228.52|4228.12|4227.02|4226.62|379
1647357530000|2022-03-15 15:18:50|4228.52|4228.12|4228.14|4227.74|4228.52|4228.12|4227.77|4227.37|777
1647357540000|2022-03-15 15:19:00|4228.27|4227.87|4228.02|4227.62|4228.27|4227.87|4226.77|4226.37|551
1647357550000|2022-03-15 15:19:10|4227.77|4227.37|4227.52|4227.12|4228.02|4227.62|4227.52|4227.12|209
1647357560000|2022-03-15 15:19:20|4227.27|4226.87|4227.52|4227.12|4227.77|4227.37|4227.02|4226.62|262
1647357570000|2022-03-15 15:19:30|4227.77|4227.37|4227.02|4226.62|4227.77|4227.37|4226.52|4226.12|420
1647357580000|2022-03-15 15:19:40|4227.27|4226.87|4228.02|4227.62|4228.02|4227.62|4227.02|4226.62|323
1647357590000|2022-03-15 15:19:50|4228.14|4227.74|4227.52|4227.12|4228.27|4227.87|4227.52|4227.12|663
1647357600000|2022-03-15 15:20:00|4227.77|4227.37|4228.14|4227.74|4228.14|4227.74|4227.52|4227.12|371
1647357610000|2022-03-15 15:20:10|4228.02|4227.62|4229.27|4228.87|4229.27|4228.87|4227.77|4227.37|808
1647357620000|2022-03-15 15:20:20|4229.02|4228.62|4229.52|4229.12|4229.77|4229.37|4229.02|4228.62|738
1647357630000|2022-03-15 15:20:30|4229.77|4229.37|4229.27|4228.87|4229.77|4229.37|4229.02|4228.62|404
1647357640000|2022-03-15 15:20:40|4229.02|4228.62|4227.27|4226.87|4229.02|4228.62|4227.27|4226.87|720
1647357650000|2022-03-15 15:20:50|4227.02|4226.62|4227.52|4227.12|4228.27|4227.87|4227.02|4226.62|754
1647357660000|2022-03-15 15:21:00|4227.27|4226.87|4225.77|4225.37|4227.27|4226.87|4225.77|4225.37|574
1647357670000|2022-03-15 15:21:10|4226.02|4225.62|4226.27|4225.87|4226.27|4225.87|4225.77|4225.37|373
1647357680000|2022-03-15 15:21:20|4226.02|4225.62|4225.27|4224.87|4226.14|4225.74|4225.27|4224.87|509
1647357690000|2022-03-15 15:21:30|4225.02|4224.62|4224.52|4224.12|4225.02|4224.62|4224.27|4223.87|602
1647357700000|2022-03-15 15:21:40|4224.27|4223.87|4223.27|4222.87|4224.52|4224.12|4222.27|4221.87|855
1647357710000|2022-03-15 15:21:50|4223.02|4222.62|4223.02|4222.62|4223.52|4223.12|4222.77|4222.37|323
1647357720000|2022-03-15 15:22:00|4222.77|4222.37|4222.27|4221.87|4222.77|4222.37|4221.77|4221.37|567
1647357730000|2022-03-15 15:22:10|4222.14|4221.74|4222.77|4222.37|4223.27|4222.87|4222.14|4221.74|486
1647357740000|2022-03-15 15:22:20|4222.52|4222.12|4222.02|4221.62|4222.52|4222.12|4222.02|4221.62|499
1647357750000|2022-03-15 15:22:30|4222.14|4221.74|4221.52|4221.12|4222.14|4221.74|4221.02|4220.62|1013
1647357760000|2022-03-15 15:22:40|4221.39|4220.99|4222.02|4221.62|4222.27|4221.87|4221.02|4220.62|478
1647357770000|2022-03-15 15:22:50|4222.27|4221.87|4223.52|4223.12|4223.77|4223.37|4222.27|4221.87|446
1647357780000|2022-03-15 15:23:00|4223.27|4222.87|4224.27|4223.87|4224.27|4223.87|4223.02|4222.62|435
1647357790000|2022-03-15 15:23:10|4224.02|4223.62|4222.77|4222.37|4224.02|4223.62|4222.52|4222.12|608
1647357800000|2022-03-15 15:23:20|4223.02|4222.62|4223.52|4223.12|4223.52|4223.12|4222.52|4222.12|362
1647357810000|2022-03-15 15:23:30|4223.27|4222.87|4224.02|4223.62|4224.02|4223.62|4223.27|4222.87|591
1647357820000|2022-03-15 15:23:40|4223.77|4223.37|4225.27|4224.87|4225.52|4225.12|4223.77|4223.37|378
1647357830000|2022-03-15 15:23:50|4225.02|4224.62|4224.77|4224.37|4225.27|4224.87|4224.27|4223.87|307
1647357840000|2022-03-15 15:24:00|4225.02|4224.62|4224.77|4224.37|4225.27|4224.87|4224.77|4224.37|332
1647357850000|2022-03-15 15:24:10|4225.02|4224.62|4225.27|4224.87|4225.52|4225.12|4224.77|4224.37|346
1647357860000|2022-03-15 15:24:20|4225.02|4224.62|4224.77|4224.37|4225.27|4224.87|4224.77|4224.37|212
1647357870000|2022-03-15 15:24:30|4225.02|4224.62|4225.14|4224.74|4225.27|4224.87|4224.52|4224.12|234
1647357880000|2022-03-15 15:24:40|4225.27|4224.87|4225.02|4224.62|4225.27|4224.87|4224.77|4224.37|300
1647357890000|2022-03-15 15:24:50|4224.77|4224.37|4225.27|4224.87|4225.52|4225.12|4224.77|4224.37|192
1647357900000|2022-03-15 15:25:00|4225.02|4224.62|4224.39|4223.99|4225.27|4224.87|4224.27|4223.87|366
1647357910000|2022-03-15 15:25:10|4224.52|4224.12|4226.77|4226.37|4227.27|4226.87|4224.39|4223.99|1909
1647357920000|2022-03-15 15:25:20|4227.02|4226.62|4228.52|4228.12|4228.52|4228.12|4226.77|4226.37|584
1647357930000|2022-03-15 15:25:30|4228.77|4228.37|4233.27|4232.87|4233.27|4232.87|4228.77|4228.37|2462
1647357940000|2022-03-15 15:25:40|4233.52|4233.12|4231.27|4230.87|4233.52|4233.12|4231.02|4230.62|891
1647357950000|2022-03-15 15:25:50|4231.02|4230.62|4231.02|4230.62|4231.52|4231.12|4230.52|4230.12|542
1647357960000|2022-03-15 15:26:00|4231.27|4230.87|4230.27|4229.87|4231.27|4230.87|4230.02|4229.62|307
1647357970000|2022-03-15 15:26:10|4230.52|4230.12|4231.77|4231.37|4231.77|4231.37|4230.39|4229.99|818
1647357980000|2022-03-15 15:26:20|4231.27|4230.87|4230.52|4230.12|4231.27|4230.87|4230.27|4229.87|611
1647357990000|2022-03-15 15:26:30|4230.27|4229.87|4230.52|4230.12|4230.77|4230.37|4230.27|4229.87|284
1647358000000|2022-03-15 15:26:40|4230.27|4229.87|4230.52|4230.12|4230.77|4230.37|4230.27|4229.87|421
1647358010000|2022-03-15 15:26:50|4230.77|4230.37|4231.27|4230.87|4231.27|4230.87|4230.77|4230.37|397
1647358020000|2022-03-15 15:27:00|4231.02|4230.62|4230.27|4229.87|4231.52|4231.12|4230.27|4229.87|360
1647358030000|2022-03-15 15:27:10|4230.64|4230.24|4229.77|4229.37|4230.64|4230.24|4229.77|4229.37|231
1647358040000|2022-03-15 15:27:20|4229.64|4229.24|4229.02|4228.62|4229.77|4229.37|4228.77|4228.37|979
1647358050000|2022-03-15 15:27:30|4229.27|4228.87|4230.14|4229.74|4230.27|4229.87|4229.02|4228.62|315
1647358060000|2022-03-15 15:27:40|4230.27|4229.87|4230.02|4229.62|4230.52|4230.12|4229.77|4229.37|208
1647358070000|2022-03-15 15:27:50|4229.77|4229.37|4230.64|4230.24|4230.64|4230.24|4229.77|4229.37|927
1647358080000|2022-03-15 15:28:00|4230.77|4230.37|4231.52|4231.12|4232.02|4231.62|4230.77|4230.37|318
1647358090000|2022-03-15 15:28:10|4231.77|4231.37|4232.27|4231.87|4232.27|4231.87|4231.77|4231.37|327
1647358100000|2022-03-15 15:28:20|4232.52|4232.12|4232.52|4232.12|4232.77|4232.37|4232.02|4231.62|511
1647358110000|2022-03-15 15:28:30|4232.77|4232.37|4232.52|4232.12|4232.77|4232.37|4232.02|4231.62|208
1647358120000|2022-03-15 15:28:40|4232.77|4232.37|4232.64|4232.24|4233.02|4232.62|4232.27|4231.87|354
1647358130000|2022-03-15 15:28:50|4232.52|4232.12|4233.02|4232.62|4233.27|4232.87|4232.52|4232.12|307
1647358140000|2022-03-15 15:29:00|4232.77|4232.37|4233.02|4232.62|4233.27|4232.87|4232.64|4232.24|319
1647358150000|2022-03-15 15:29:10|4232.89|4232.49|4233.02|4232.62|4233.52|4233.12|4232.52|4232.12|369
1647358160000|2022-03-15 15:29:20|4233.27|4232.87|4233.27|4232.87|4233.52|4233.12|4233.14|4232.74|384
1647358170000|2022-03-15 15:29:30|4233.52|4233.12|4233.52|4233.12|4234.27|4233.87|4233.52|4233.12|1400
1647358180000|2022-03-15 15:29:40|4233.77|4233.37|4234.02|4233.62|4234.02|4233.62|4233.52|4233.12|495
1647358190000|2022-03-15 15:29:50|4234.27|4233.87|4235.52|4235.12|4235.77|4235.37|4234.27|4233.87|1271
1647358200000|2022-03-15 15:30:00|4235.27|4234.87|4235.52|4235.12|4236.02|4235.62|4235.27|4234.87|1141
1647358210000|2022-03-15 15:30:10|4235.64|4235.24|4235.52|4235.12|4236.52|4236.12|4235.27|4234.87|1396
1647358220000|2022-03-15 15:30:20|4235.27|4234.87|4234.52|4234.12|4235.39|4234.99|4234.02|4233.62|775
1647358230000|2022-03-15 15:30:30|4234.27|4233.87|4234.27|4233.87|4234.77|4234.37|4234.02|4233.62|321
1647358240000|2022-03-15 15:30:40|4234.02|4233.62|4234.27|4233.87|4235.02|4234.62|4233.77|4233.37|491
1647358250000|2022-03-15 15:30:50|4234.02|4233.62|4234.02|4233.62|4234.27|4233.87|4234.02|4233.62|504
1647358260000|2022-03-15 15:31:00|4234.27|4233.87|4234.14|4233.74|4234.64|4234.24|4234.14|4233.74|250
1647358270000|2022-03-15 15:31:10|4234.27|4233.87|4235.02|4234.62|4235.14|4234.74|4233.64|4233.24|473
1647358280000|2022-03-15 15:31:20|4235.27|4234.87|4235.77|4235.37|4235.77|4235.37|4235.27|4234.87|731
1647358290000|2022-03-15 15:31:30|4235.52|4235.12|4235.77|4235.37|4235.77|4235.37|4235.02|4234.62|425
1647358300000|2022-03-15 15:31:40|4236.52|4236.12|4236.77|4236.37|4237.02|4236.62|4236.27|4235.87|1142
1647358310000|2022-03-15 15:31:50|4236.64|4236.24|4236.77|4236.37|4237.02|4236.62|4236.27|4235.87|325
1647358320000|2022-03-15 15:32:00|4237.02|4236.62|4235.89|4235.49|4237.27|4236.87|4235.77|4235.37|1215
1647358330000|2022-03-15 15:32:10|4236.02|4235.62|4236.77|4236.37|4236.77|4236.37|4235.77|4235.37|318
1647358340000|2022-03-15 15:32:20|4236.64|4236.24|4236.77|4236.37|4237.02|4236.62|4236.27|4235.87|689
1647358350000|2022-03-15 15:32:30|4236.89|4236.49|4236.27|4235.87|4237.27|4236.87|4236.27|4235.87|473
1647358360000|2022-03-15 15:32:40|4236.02|4235.62|4237.02|4236.62|4237.02|4236.62|4235.77|4235.37|365
1647358370000|2022-03-15 15:32:50|4236.77|4236.37|4236.27|4235.87|4237.02|4236.62|4236.02|4235.62|225
1647358380000|2022-03-15 15:33:00|4236.02|4235.62|4236.02|4235.62|4236.27|4235.87|4236.02|4235.62|444
1647358390000|2022-03-15 15:33:10|4236.27|4235.87|4236.02|4235.62|4236.52|4236.12|4236.02|4235.62|287
1647358400000|2022-03-15 15:33:20|4236.14|4235.74|4237.02|4236.62|4237.02|4236.62|4236.02|4235.62|189
1647358410000|2022-03-15 15:33:30|4236.89|4236.49|4237.52|4237.12|4238.02|4237.62|4236.77|4236.37|487
1647358420000|2022-03-15 15:33:40|4237.77|4237.37|4238.14|4237.74|4238.52|4238.12|4237.52|4237.12|504
1647358430000|2022-03-15 15:33:50|4238.02|4237.62|4238.52|4238.12|4238.52|4238.12|4237.77|4237.37|565
1647358440000|2022-03-15 15:34:00|4238.77|4238.37|4238.02|4237.62|4238.77|4238.37|4238.02|4237.62|630
1647358450000|2022-03-15 15:34:10|4238.14|4237.74|4238.52|4238.12|4238.52|4238.12|4238.02|4237.62|337
1647358460000|2022-03-15 15:34:20|4238.77|4238.37|4238.89|4238.49|4239.02|4238.62|4238.52|4238.12|379
1647358470000|2022-03-15 15:34:30|4239.02|4238.62|4238.27|4237.87|4239.02|4238.62|4238.02|4237.62|608
1647358480000|2022-03-15 15:34:40|4238.14|4237.74|4238.27|4237.87|4238.52|4238.12|4237.77|4237.37|336
1647358490000|2022-03-15 15:34:50|4238.02|4237.62|4239.02|4238.62|4239.02|4238.62|4237.77|4237.37|615
1647358500000|2022-03-15 15:35:00|4238.77|4238.37|4240.02|4239.62|4240.27|4239.87|4238.77|4238.37|743
1647358510000|2022-03-15 15:35:10|4240.27|4239.87|4240.52|4240.12|4240.52|4240.12|4239.77|4239.37|582
1647358520000|2022-03-15 15:35:20|4240.77|4240.37|4240.27|4239.87|4241.02|4240.62|4240.27|4239.87|1377
1647358530000|2022-03-15 15:35:30|4240.02|4239.62|4240.77|4240.37|4241.02|4240.62|4240.02|4239.62|1012
1647358540000|2022-03-15 15:35:40|4241.02|4240.62|4240.02|4239.62|4241.52|4241.12|4240.02|4239.62|1585
1647358550000|2022-03-15 15:35:50|4239.77|4239.37|4240.77|4240.37|4241.02|4240.62|4239.77|4239.37|551
1647358560000|2022-03-15 15:36:00|4241.02|4240.62|4240.77|4240.37|4241.27|4240.87|4240.27|4239.87|934
1647358570000|2022-03-15 15:36:10|4240.52|4240.12|4240.52|4240.12|4241.02|4240.62|4240.27|4239.87|648
1647358580000|2022-03-15 15:36:20|4240.77|4240.37|4240.52|4240.12|4241.27|4240.87|4240.52|4240.12|648
1647358590000|2022-03-15 15:36:30|4240.77|4240.37|4239.64|4239.24|4240.77|4240.37|4239.52|4239.12|645
1647358600000|2022-03-15 15:36:40|4239.77|4239.37|4239.52|4239.12|4239.77|4239.37|4239.27|4238.87|446
1647358610000|2022-03-15 15:36:50|4239.77|4239.37|4241.02|4240.62|4241.27|4240.87|4239.77|4239.37|636
1647358620000|2022-03-15 15:37:00|4240.89|4240.49|4240.77|4240.37|4241.27|4240.87|4240.27|4239.87|373
1647358630000|2022-03-15 15:37:10|4241.02|4240.62|4240.52|4240.12|4241.02|4240.62|4240.02|4239.62|1088
1647358640000|2022-03-15 15:37:20|4240.77|4240.37|4240.77|4240.37|4241.02|4240.62|4240.77|4240.37|347
1647358650000|2022-03-15 15:37:30|4241.02|4240.62|4240.77|4240.37|4241.02|4240.62|4240.77|4240.37|566
1647358660000|2022-03-15 15:37:40|4241.02|4240.62|4241.52|4241.12|4241.52|4241.12|4240.77|4240.37|671
1647358670000|2022-03-15 15:37:50|4241.77|4241.37|4241.52|4241.12|4241.77|4241.37|4241.52|4241.12|703
1647358680000|2022-03-15 15:38:00|4241.77|4241.37|4240.52|4240.12|4242.02|4241.62|4240.52|4240.12|896
1647358690000|2022-03-15 15:38:10|4240.39|4239.99|4240.77|4240.37|4240.77|4240.37|4240.02|4239.62|355
1647358700000|2022-03-15 15:38:20|4240.52|4240.12|4239.52|4239.12|4241.02|4240.62|4239.52|4239.12|594
1647358710000|2022-03-15 15:38:30|4239.77|4239.37|4240.27|4239.87|4240.52|4240.12|4239.77|4239.37|326
1647358720000|2022-03-15 15:38:40|4240.39|4239.99|4241.02|4240.62|4241.02|4240.62|4240.02|4239.62|380
1647358730000|2022-03-15 15:38:50|4241.27|4240.87|4241.27|4240.87|4241.52|4241.12|4241.02|4240.62|430
1647358740000|2022-03-15 15:39:00|4241.14|4240.74|4241.77|4241.37|4241.77|4241.37|4241.14|4240.74|304
1647358750000|2022-03-15 15:39:10|4241.52|4241.12|4241.27|4240.87|4242.02|4241.62|4241.27|4240.87|294
1647358760000|2022-03-15 15:39:20|4241.02|4240.62|4241.02|4240.62|4241.52|4241.12|4240.77|4240.37|465
1647358770000|2022-03-15 15:39:30|4240.89|4240.49|4240.77|4240.37|4241.02|4240.62|4240.52|4240.12|2745
1647358780000|2022-03-15 15:39:40|4240.52|4240.12|4240.52|4240.12|4241.39|4240.99|4240.52|4240.12|1232
1647358790000|2022-03-15 15:39:50|4240.77|4240.37|4240.39|4239.99|4241.02|4240.62|4240.02|4239.62|1183
1647358800000|2022-03-15 15:40:00|4240.27|4239.87|4239.52|4239.12|4241.02|4240.62|4239.02|4238.62|598
1647358810000|2022-03-15 15:40:10|4239.77|4239.37|4239.39|4238.99|4240.02|4239.62|4239.27|4238.87|408
1647358820000|2022-03-15 15:40:20|4239.52|4239.12|4239.02|4238.62|4240.02|4239.62|4239.02|4238.62|733
1647358830000|2022-03-15 15:40:30|4238.52|4238.12|4237.52|4237.12|4238.52|4238.12|4237.52|4237.12|875
1647358840000|2022-03-15 15:40:40|4237.77|4237.37|4237.77|4237.37|4238.52|4238.12|4237.52|4237.12|380
1647358850000|2022-03-15 15:40:50|4238.02|4237.62|4237.52|4237.12|4238.02|4237.62|4237.27|4236.87|378
1647358860000|2022-03-15 15:41:00|4237.27|4236.87|4237.27|4236.87|4238.02|4237.62|4237.27|4236.87|440
1647358870000|2022-03-15 15:41:10|4237.52|4237.12|4237.02|4236.62|4237.52|4237.12|4237.02|4236.62|384
1647358880000|2022-03-15 15:41:20|4236.77|4236.37|4237.27|4236.87|4237.27|4236.87|4236.52|4236.12|655
1647358890000|2022-03-15 15:41:30|4237.02|4236.62|4237.27|4236.87|4237.77|4237.37|4236.77|4236.37|607
1647358900000|2022-03-15 15:41:40|4237.52|4237.12|4237.27|4236.87|4237.52|4237.12|4237.27|4236.87|183
1647358910000|2022-03-15 15:41:50|4237.52|4237.12|4238.27|4237.87|4238.52|4238.12|4237.27|4236.87|449
1647358920000|2022-03-15 15:42:00|4238.52|4238.12|4239.02|4238.62|4239.02|4238.62|4238.02|4237.62|568
1647358930000|2022-03-15 15:42:10|4239.27|4238.87|4239.02|4238.62|4239.52|4239.12|4239.02|4238.62|612
1647358940000|2022-03-15 15:42:20|4239.27|4238.87|4240.02|4239.62|4240.27|4239.87|4239.27|4238.87|399
1647358950000|2022-03-15 15:42:30|4239.77|4239.37|4239.77|4239.37|4240.39|4239.99|4239.39|4238.99|553
1647358960000|2022-03-15 15:42:40|4240.02|4239.62|4240.27|4239.87|4240.27|4239.87|4239.77|4239.37|280
1647358970000|2022-03-15 15:42:50|4240.14|4239.74|4239.77|4239.37|4240.27|4239.87|4239.77|4239.37|259
1647358980000|2022-03-15 15:43:00|4240.02|4239.62|4240.02|4239.62|4240.52|4240.12|4239.77|4239.37|455
1647358990000|2022-03-15 15:43:10|4239.77|4239.37|4239.52|4239.12|4240.02|4239.62|4239.52|4239.12|1526
1647359000000|2022-03-15 15:43:20|4239.27|4238.87|4239.52|4239.12|4239.52|4239.12|4239.02|4238.62|996
1647359010000|2022-03-15 15:43:30|4239.64|4239.24|4239.77|4239.37|4239.77|4239.37|4239.02|4238.62|265
1647359020000|2022-03-15 15:43:40|4239.52|4239.12|4239.39|4238.99|4240.02|4239.62|4239.02|4238.62|566
1647359030000|2022-03-15 15:43:50|4239.27|4238.87|4239.27|4238.87|4239.77|4239.37|4238.89|4238.49|222
1647359040000|2022-03-15 15:44:00|4239.77|4239.37|4239.77|4239.37|4240.02|4239.62|4239.39|4238.99|225
1647359050000|2022-03-15 15:44:10|4240.02|4239.62|4239.39|4238.99|4240.27|4239.87|4239.39|4238.99|209
1647359060000|2022-03-15 15:44:20|4239.52|4239.12|4240.27|4239.87|4240.39|4239.99|4239.52|4239.12|324
1647359070000|2022-03-15 15:44:30|4240.14|4239.74|4240.02|4239.62|4240.27|4239.87|4239.52|4239.12|1093
1647359080000|2022-03-15 15:44:40|4239.89|4239.49|4239.77|4239.37|4240.02|4239.62|4239.64|4239.24|212
1647359090000|2022-03-15 15:44:50|4239.52|4239.12|4239.77|4239.37|4240.27|4239.87|4239.52|4239.12|187
1647359100000|2022-03-15 15:45:00|4239.52|4239.12|4240.02|4239.62|4240.52|4240.12|4239.52|4239.12|361
1647359110000|2022-03-15 15:45:10|4239.77|4239.37|4239.89|4239.49|4240.02|4239.62|4239.27|4238.87|264
1647359120000|2022-03-15 15:45:20|4240.02|4239.62|4240.02|4239.62|4240.02|4239.62|4239.52|4239.12|288
1647359130000|2022-03-15 15:45:30|4239.77|4239.37|4239.02|4238.62|4239.77|4239.37|4239.02|4238.62|219
1647359140000|2022-03-15 15:45:40|4239.14|4238.74|4239.52|4239.12|4239.77|4239.37|4239.02|4238.62|311
1647359150000|2022-03-15 15:45:50|4239.77|4239.37|4239.64|4239.24|4239.77|4239.37|4239.27|4238.87|1384
1647359160000|2022-03-15 15:46:00|4239.77|4239.37|4240.52|4240.12|4240.52|4240.12|4239.77|4239.37|443
1647359170000|2022-03-15 15:46:10|4240.27|4239.87|4240.27|4239.87|4240.52|4240.12|4240.02|4239.62|499
1647359180000|2022-03-15 15:46:20|4240.52|4240.12|4241.27|4240.87|4241.27|4240.87|4240.52|4240.12|362
1647359190000|2022-03-15 15:46:30|4241.52|4241.12|4241.27|4240.87|4241.64|4241.24|4241.02|4240.62|341
1647359200000|2022-03-15 15:46:40|4241.14|4240.74|4242.02|4241.62|4242.02|4241.62|4241.02|4240.62|789
1647359210000|2022-03-15 15:46:50|4241.77|4241.37|4242.52|4242.12|4243.02|4242.62|4241.77|4241.37|1006
1647359220000|2022-03-15 15:47:00|4242.27|4241.87|4243.52|4243.12|4243.77|4243.37|4242.27|4241.87|867
1647359230000|2022-03-15 15:47:10|4243.64|4243.24|4244.02|4243.62|4244.02|4243.62|4243.52|4243.12|942
1647359240000|2022-03-15 15:47:20|4244.14|4243.74|4243.77|4243.37|4244.27|4243.87|4243.77|4243.37|419
1647359250000|2022-03-15 15:47:30|4243.52|4243.12|4242.02|4241.62|4243.52|4243.12|4241.64|4241.24|452
1647359260000|2022-03-15 15:47:40|4241.77|4241.37|4241.77|4241.37|4242.02|4241.62|4241.52|4241.12|478
1647359270000|2022-03-15 15:47:50|4241.52|4241.12|4241.02|4240.62|4241.77|4241.37|4241.02|4240.62|453
1647359280000|2022-03-15 15:48:00|4241.27|4240.87|4240.27|4239.87|4241.27|4240.87|4240.02|4239.62|425
1647359290000|2022-03-15 15:48:10|4240.14|4239.74|4240.27|4239.87|4240.77|4240.37|4240.02|4239.62|613
1647359300000|2022-03-15 15:48:20|4240.02|4239.62|4239.77|4239.37|4240.02|4239.62|4239.52|4239.12|422
1647359310000|2022-03-15 15:48:30|4239.89|4239.49|4240.77|4240.37|4241.02|4240.62|4239.77|4239.37|557
1647359320000|2022-03-15 15:48:40|4241.02|4240.62|4241.52|4241.12|4241.64|4241.24|4241.02|4240.62|229
1647359330000|2022-03-15 15:48:50|4241.77|4241.37|4242.27|4241.87|4242.27|4241.87|4241.77|4241.37|382
1647359340000|2022-03-15 15:49:00|4242.52|4242.12|4242.52|4242.12|4243.27|4242.87|4242.52|4242.12|460
1647359350000|2022-03-15 15:49:10|4242.77|4242.37|4243.27|4242.87|4243.27|4242.87|4242.27|4241.87|1343
1647359360000|2022-03-15 15:49:20|4243.52|4243.12|4242.77|4242.37|4243.52|4243.12|4242.77|4242.37|386
1647359370000|2022-03-15 15:49:30|4243.02|4242.62|4243.27|4242.87|4243.52|4243.12|4242.77|4242.37|574
1647359380000|2022-03-15 15:49:40|4243.52|4243.12|4244.14|4243.74|4244.14|4243.74|4243.27|4242.87|600
1647359390000|2022-03-15 15:49:50|4244.27|4243.87|4244.02|4243.62|4244.27|4243.87|4243.77|4243.37|371
1647359400000|2022-03-15 15:50:00|4244.27|4243.87|4244.02|4243.62|4245.02|4244.62|4243.77|4243.37|803
1647359410000|2022-03-15 15:50:10|4244.14|4243.74|4245.27|4244.87|4245.77|4245.37|4244.14|4243.74|629
1647359420000|2022-03-15 15:50:20|4245.02|4244.62|4244.77|4244.37|4245.27|4244.87|4244.77|4244.37|273
1647359430000|2022-03-15 15:50:30|4244.52|4244.12|4244.02|4243.62|4245.02|4244.62|4243.77|4243.37|381
1647359440000|2022-03-15 15:50:40|4243.77|4243.37|4243.77|4243.37|4244.52|4244.12|4243.52|4243.12|381
1647359450000|2022-03-15 15:50:50|4244.02|4243.62|4245.02|4244.62|4245.39|4244.99|4244.02|4243.62|360
1647359460000|2022-03-15 15:51:00|4245.14|4244.74|4245.64|4245.24|4245.77|4245.37|4245.02|4244.62|406
1647359470000|2022-03-15 15:51:10|4245.77|4245.37|4244.52|4244.12|4246.27|4245.87|4244.27|4243.87|1045
1647359480000|2022-03-15 15:51:20|4244.27|4243.87|4244.02|4243.62|4244.52|4244.12|4244.02|4243.62|1879
1647359490000|2022-03-15 15:51:30|4243.77|4243.37|4244.02|4243.62|4244.02|4243.62|4243.52|4243.12|384
1647359500000|2022-03-15 15:51:40|4244.27|4243.87|4245.02|4244.62|4245.02|4244.62|4244.02|4243.62|3466
1647359510000|2022-03-15 15:51:50|4244.77|4244.37|4244.77|4244.37|4245.02|4244.62|4244.77|4244.37|6697
1647359520000|2022-03-15 15:52:00|4245.02|4244.62|4245.27|4244.87|4245.52|4245.12|4244.52|4244.12|1313
1647359530000|2022-03-15 15:52:10|4245.14|4244.74|4244.64|4244.24|4245.27|4244.87|4244.27|4243.87|369
1647359540000|2022-03-15 15:52:20|4244.52|4244.12|4245.27|4244.87|4245.52|4245.12|4244.27|4243.87|301
1647359550000|2022-03-15 15:52:30|4245.52|4245.12|4244.27|4243.87|4245.77|4245.37|4244.27|4243.87|378
1647359560000|2022-03-15 15:52:40|4244.02|4243.62|4244.52|4244.12|4244.77|4244.37|4244.02|4243.62|390
1647359570000|2022-03-15 15:52:50|4244.27|4243.87|4244.77|4244.37|4244.77|4244.37|4243.77|4243.37|258
1647359580000|2022-03-15 15:53:00|4244.64|4244.24|4245.27|4244.87|4245.52|4245.12|4244.52|4244.12|343
1647359590000|2022-03-15 15:53:10|4245.52|4245.12|4244.77|4244.37|4245.52|4245.12|4244.77|4244.37|261
1647359600000|2022-03-15 15:53:20|4245.02|4244.62|4244.27|4243.87|4245.02|4244.62|4244.27|4243.87|263
1647359610000|2022-03-15 15:53:30|4244.52|4244.12|4244.64|4244.24|4245.14|4244.74|4244.52|4244.12|219
1647359620000|2022-03-15 15:53:40|4244.77|4244.37|4245.27|4244.87|4245.52|4245.12|4244.77|4244.37|371
1647359630000|2022-03-15 15:53:50|4245.14|4244.74|4245.27|4244.87|4245.27|4244.87|4245.02|4244.62|397
1647359640000|2022-03-15 15:54:00|4245.52|4245.12|4245.52|4245.12|4245.77|4245.37|4245.02|4244.62|501
1647359650000|2022-03-15 15:54:10|4245.77|4245.37|4238.52|4238.12|4246.02|4245.62|4238.52|4238.12|3523
1647359660000|2022-03-15 15:54:20|4239.27|4238.87|4236.02|4235.62|4239.64|4239.24|4234.89|4234.49|3151
1647359670000|2022-03-15 15:54:30|4236.27|4235.87|4235.02|4234.62|4236.52|4236.12|4233.52|4233.12|2447
1647359680000|2022-03-15 15:54:40|4235.14|4234.74|4235.27|4234.87|4237.02|4236.62|4235.02|4234.62|1359
1647359690000|2022-03-15 15:54:50|4235.52|4235.12|4235.64|4235.24|4237.52|4237.12|4234.02|4233.62|3421
1647359700000|2022-03-15 15:55:00|4235.77|4235.37|4233.77|4233.37|4236.52|4236.12|4232.77|4232.37|1348
1647359710000|2022-03-15 15:55:10|4233.52|4233.12|4231.02|4230.62|4233.77|4233.37|4231.02|4230.62|1421
1647359720000|2022-03-15 15:55:20|4231.27|4230.87|4229.27|4228.87|4231.89|4231.49|4229.02|4228.62|1816
1647359730000|2022-03-15 15:55:30|4229.02|4228.62|4229.02|4228.62|4230.02|4229.62|4228.77|4228.37|1330
1647359740000|2022-03-15 15:55:40|4229.27|4228.87|4227.27|4226.87|4229.27|4228.87|4227.27|4226.87|1616
1647359750000|2022-03-15 15:55:50|4227.02|4226.62|4228.02|4227.62|4229.52|4229.12|4227.02|4226.62|1345
1647359760000|2022-03-15 15:56:00|4228.27|4227.87|4222.52|4222.12|4228.52|4228.12|4222.02|4221.62|3242
1647359770000|2022-03-15 15:56:10|4222.14|4221.74|4225.02|4224.62|4226.27|4225.87|4222.14|4221.74|2135
1647359780000|2022-03-15 15:56:20|4224.52|4224.12|4222.52|4222.12|4225.02|4224.62|4222.27|4221.87|989
1647359790000|2022-03-15 15:56:30|4222.27|4221.87|4222.77|4222.37|4223.52|4223.12|4222.27|4221.87|792
1647359800000|2022-03-15 15:56:40|4223.27|4222.87|4225.52|4225.12|4225.52|4225.12|4223.27|4222.87|1327
1647359810000|2022-03-15 15:56:50|4225.39|4224.99|4228.89|4228.49|4229.27|4228.87|4225.02|4224.62|1995
1647359820000|2022-03-15 15:57:00|4228.77|4228.37|4227.39|4226.99|4228.77|4228.37|4226.77|4226.37|1310
1647359830000|2022-03-15 15:57:10|4227.27|4226.87|4226.02|4225.62|4227.52|4227.12|4225.52|4225.12|1204
1647359840000|2022-03-15 15:57:20|4226.14|4225.74|4225.77|4225.37|4226.52|4226.12|4225.52|4225.12|1162
1647359850000|2022-03-15 15:57:30|4226.02|4225.62|4225.27|4224.87|4226.02|4225.62|4225.02|4224.62|939
1647359860000|2022-03-15 15:57:40|4225.77|4225.37|4225.52|4225.12|4226.02|4225.62|4225.39|4224.99|1735
1647359870000|2022-03-15 15:57:50|4225.77|4225.37|4224.77|4224.37|4225.77|4225.37|4224.27|4223.87|961
1647359880000|2022-03-15 15:58:00|4225.02|4224.62|4224.39|4223.99|4225.02|4224.62|4224.02|4223.62|875
1647359890000|2022-03-15 15:58:10|4224.27|4223.87|4223.27|4222.87|4224.77|4224.37|4223.27|4222.87|691
1647359900000|2022-03-15 15:58:20|4222.77|4222.37|4223.02|4222.62|4223.64|4223.24|4222.27|4221.87|1488
1647359910000|2022-03-15 15:58:30|4222.89|4222.49|4223.39|4222.99|4223.77|4223.37|4222.77|4222.37|987
1647359920000|2022-03-15 15:58:40|4223.52|4223.12|4225.52|4225.12|4226.77|4226.37|4223.39|4222.99|1664
1647359930000|2022-03-15 15:58:50|4225.77|4225.37|4226.27|4225.87|4227.52|4227.12|4225.77|4225.37|811
1647359940000|2022-03-15 15:59:00|4226.02|4225.62|4225.27|4224.87|4226.52|4226.12|4225.27|4224.87|2275
1647359950000|2022-03-15 15:59:10|4225.52|4225.12|4225.52|4225.12|4225.52|4225.12|4224.77|4224.37|2530
1647359960000|2022-03-15 15:59:20|4226.02|4225.62|4230.02|4229.62|4230.02|4229.62|4226.02|4225.62|1406
1647359970000|2022-03-15 15:59:30|4229.77|4229.37|4227.64|4227.24|4229.77|4229.37|4227.27|4226.87|1346
1647359980000|2022-03-15 15:59:40|4227.77|4227.37|4228.52|4228.12|4229.02|4228.62|4227.52|4227.12|940
1647359990000|2022-03-15 15:59:50|4228.77|4228.37|4229.27|4228.87|4230.27|4229.87|4228.77|4228.37|1296
1647360000000|2022-03-15 16:00:00|4229.02|4228.62|4228.77|4228.37|4229.27|4228.87|4227.02|4226.62|980
1647360010000|2022-03-15 16:00:10|4229.02|4228.62|4227.77|4227.37|4229.02|4228.62|4227.52|4227.12|587
1647360020000|2022-03-15 16:00:20|4227.89|4227.49|4228.02|4227.62|4229.02|4228.62|4227.77|4227.37|586
1647360030000|2022-03-15 16:00:30|4228.27|4227.87|4229.52|4229.12|4229.64|4229.24|4228.27|4227.87|591
1647360040000|2022-03-15 16:00:40|4229.27|4228.87|4228.27|4227.87|4229.27|4228.87|4228.27|4227.87|1414
1647360050000|2022-03-15 16:00:50|4228.39|4227.99|4226.52|4226.12|4228.52|4228.12|4226.39|4225.99|1327
1647360060000|2022-03-15 16:01:00|4226.02|4225.62|4226.52|4226.12|4226.77|4226.37|4226.02|4225.62|540
1647360070000|2022-03-15 16:01:10|4226.77|4226.37|4228.27|4227.87|4228.27|4227.87|4226.77|4226.37|951
1647360080000|2022-03-15 16:01:20|4228.02|4227.62|4227.52|4227.12|4229.02|4228.62|4227.52|4227.12|573
1647360090000|2022-03-15 16:01:30|4227.64|4227.24|4226.64|4226.24|4228.02|4227.62|4226.27|4225.87|658
1647360100000|2022-03-15 16:01:40|4226.52|4226.12|4227.39|4226.99|4227.77|4227.37|4226.14|4225.74|1120
1647360110000|2022-03-15 16:01:50|4227.27|4226.87|4225.52|4225.12|4227.52|4227.12|4225.52|4225.12|1533
1647360120000|2022-03-15 16:02:00|4225.64|4225.24|4224.77|4224.37|4225.64|4225.24|4224.02|4223.62|1016
1647360130000|2022-03-15 16:02:10|4224.89|4224.49|4224.02|4223.62|4224.89|4224.49|4224.02|4223.62|728
1647360140000|2022-03-15 16:02:20|4223.27|4222.87|4223.64|4223.24|4224.52|4224.12|4223.27|4222.87|1616
1647360150000|2022-03-15 16:02:30|4223.52|4223.12|4224.77|4224.37|4225.14|4224.74|4223.52|4223.12|652
1647360160000|2022-03-15 16:02:40|4224.27|4223.87|4222.52|4222.12|4224.27|4223.87|4222.02|4221.62|1152
1647360170000|2022-03-15 16:02:50|4222.77|4222.37|4222.52|4222.12|4222.77|4222.37|4222.27|4221.87|843
1647360180000|2022-03-15 16:03:00|4221.27|4220.87|4222.02|4221.62|4222.52|4222.12|4220.27|4219.87|2775
1647360190000|2022-03-15 16:03:10|4221.77|4221.37|4219.77|4219.37|4222.39|4221.99|4219.77|4219.37|820
1647360200000|2022-03-15 16:03:20|4219.52|4219.12|4220.52|4220.12|4220.77|4220.37|4219.39|4218.99|1226
1647360210000|2022-03-15 16:03:30|4220.77|4220.37|4221.77|4221.37|4222.02|4221.62|4220.77|4220.37|689
1647360220000|2022-03-15 16:03:40|4222.02|4221.62|4222.27|4221.87|4222.77|4222.37|4221.77|4221.37|550
1647360230000|2022-03-15 16:03:50|4222.64|4222.24|4223.27|4222.87|4223.27|4222.87|4221.89|4221.49|949
1647360240000|2022-03-15 16:04:00|4223.02|4222.62|4222.27|4221.87|4223.77|4223.37|4222.27|4221.87|807
1647360250000|2022-03-15 16:04:10|4222.52|4222.12|4222.77|4222.37|4223.02|4222.62|4222.27|4221.87|606
1647360260000|2022-03-15 16:04:20|4223.02|4222.62|4223.27|4222.87|4224.02|4223.62|4222.77|4222.37|680
1647360270000|2022-03-15 16:04:30|4223.39|4222.99|4224.02|4223.62|4224.52|4224.12|4223.39|4222.99|1166
1647360280000|2022-03-15 16:04:40|4224.14|4223.74|4224.02|4223.62|4224.52|4224.12|4223.77|4223.37|651
1647360290000|2022-03-15 16:04:50|4224.27|4223.87|4224.02|4223.62|4224.39|4223.99|4224.02|4223.62|480
1647360300000|2022-03-15 16:05:00|4223.77|4223.37|4222.27|4221.87|4224.02|4223.62|4221.77|4221.37|1131
1647360310000|2022-03-15 16:05:10|4222.02|4221.62|4222.52|4222.12|4223.27|4222.87|4222.02|4221.62|352
1647360320000|2022-03-15 16:05:20|4222.27|4221.87|4222.77|4222.37|4223.02|4222.62|4222.02|4221.62|399
1647360330000|2022-03-15 16:05:30|4222.52|4222.12|4222.52|4222.12|4223.02|4222.62|4222.27|4221.87|466
1647360340000|2022-03-15 16:05:40|4222.77|4222.37|4223.52|4223.12|4223.52|4223.12|4222.52|4222.12|470
1647360350000|2022-03-15 16:05:50|4223.27|4222.87|4224.02|4223.62|4224.02|4223.62|4223.02|4222.62|320
1647360360000|2022-03-15 16:06:00|4224.27|4223.87|4225.27|4224.87|4225.52|4225.12|4224.02|4223.62|705
1647360370000|2022-03-15 16:06:10|4225.52|4225.12|4226.02|4225.62|4226.02|4225.62|4225.27|4224.87|539
1647360380000|2022-03-15 16:06:20|4225.77|4225.37|4226.27|4225.87|4226.27|4225.87|4225.77|4225.37|556
1647360390000|2022-03-15 16:06:30|4226.77|4226.37|4226.52|4226.12|4227.52|4227.12|4226.27|4225.87|1205
1647360400000|2022-03-15 16:06:40|4226.77|4226.37|4227.27|4226.87|4227.27|4226.87|4226.52|4226.12|490
1647360410000|2022-03-15 16:06:50|4227.02|4226.62|4229.52|4229.12|4230.52|4230.12|4227.02|4226.62|1314
1647360420000|2022-03-15 16:07:00|4229.77|4229.37|4229.77|4229.37|4230.77|4230.37|4229.27|4228.87|1589
1647360430000|2022-03-15 16:07:10|4229.89|4229.49|4229.77|4229.37|4230.52|4230.12|4229.52|4229.12|666
1647360440000|2022-03-15 16:07:20|4230.02|4229.62|4230.27|4229.87|4230.52|4230.12|4229.77|4229.37|424
1647360450000|2022-03-15 16:07:30|4230.52|4230.12|4230.52|4230.12|4230.77|4230.37|4229.52|4229.12|1370
1647360460000|2022-03-15 16:07:40|4231.02|4230.62|4231.77|4231.37|4231.77|4231.37|4230.52|4230.12|648
1647360470000|2022-03-15 16:07:50|4231.52|4231.12|4230.77|4230.37|4231.77|4231.37|4230.77|4230.37|876
1647360480000|2022-03-15 16:08:00|4231.02|4230.62|4231.27|4230.87|4231.27|4230.87|4230.27|4229.87|898
1647360490000|2022-03-15 16:08:10|4231.02|4230.62|4231.39|4230.99|4231.77|4231.37|4230.77|4230.37|1216
1647360500000|2022-03-15 16:08:20|4231.27|4230.87|4233.02|4232.62|4233.52|4233.12|4231.27|4230.87|894
1647360510000|2022-03-15 16:08:30|4232.89|4232.49|4233.27|4232.87|4234.02|4233.62|4232.89|4232.49|412
1647360520000|2022-03-15 16:08:40|4233.52|4233.12|4233.52|4233.12|4234.27|4233.87|4233.52|4233.12|532
1647360530000|2022-03-15 16:08:50|4233.77|4233.37|4233.64|4233.24|4233.89|4233.49|4233.27|4232.87|435
1647360540000|2022-03-15 16:09:00|4233.52|4233.12|4232.77|4232.37|4233.52|4233.12|4232.77|4232.37|355
1647360550000|2022-03-15 16:09:10|4232.27|4231.87|4234.52|4234.12|4234.52|4234.12|4232.27|4231.87|940
1647360560000|2022-03-15 16:09:20|4234.02|4233.62|4235.89|4235.49|4237.27|4236.87|4234.02|4233.62|1575
1647360570000|2022-03-15 16:09:30|4235.77|4235.37|4235.39|4234.99|4235.77|4235.37|4235.02|4234.62|463
1647360580000|2022-03-15 16:09:40|4235.27|4234.87|4234.52|4234.12|4235.27|4234.87|4233.77|4233.37|570
1647360590000|2022-03-15 16:09:50|4234.27|4233.87|4234.77|4234.37|4234.77|4234.37|4234.27|4233.87|464
1647360600000|2022-03-15 16:10:00|4234.52|4234.12|4234.77|4234.37|4235.27|4234.87|4234.52|4234.12|494
1647360610000|2022-03-15 16:10:10|4234.64|4234.24|4234.27|4233.87|4235.27|4234.87|4234.02|4233.62|548
1647360620000|2022-03-15 16:10:20|4234.77|4234.37|4233.52|4233.12|4235.27|4234.87|4233.52|4233.12|511
1647360630000|2022-03-15 16:10:30|4233.27|4232.87|4233.02|4232.62|4233.52|4233.12|4232.77|4232.37|716
1647360640000|2022-03-15 16:10:40|4233.27|4232.87|4232.77|4232.37|4233.27|4232.87|4232.27|4231.87|710
1647360650000|2022-03-15 16:10:50|4233.02|4232.62|4233.77|4233.37|4234.27|4233.87|4232.77|4232.37|777
1647360660000|2022-03-15 16:11:00|4233.64|4233.24|4233.27|4232.87|4233.64|4233.24|4232.77|4232.37|266
1647360670000|2022-03-15 16:11:10|4233.52|4233.12|4234.02|4233.62|4234.27|4233.87|4233.52|4233.12|318
1647360680000|2022-03-15 16:11:20|4233.77|4233.37|4233.02|4232.62|4233.77|4233.37|4233.02|4232.62|468
1647360690000|2022-03-15 16:11:30|4233.27|4232.87|4232.02|4231.62|4233.27|4232.87|4232.02|4231.62|600
1647360700000|2022-03-15 16:11:40|4232.27|4231.87|4232.27|4231.87|4232.27|4231.87|4232.02|4231.62|408
1647360710000|2022-03-15 16:11:50|4232.02|4231.62|4232.02|4231.62|4232.77|4232.37|4232.02|4231.62|329
1647360720000|2022-03-15 16:12:00|4231.77|4231.37|4232.77|4232.37|4232.77|4232.37|4231.52|4231.12|499
1647360730000|2022-03-15 16:12:10|4233.02|4232.62|4233.02|4232.62|4233.02|4232.62|4232.77|4232.37|709
1647360740000|2022-03-15 16:12:20|4232.77|4232.37|4232.77|4232.37|4233.02|4232.62|4232.52|4232.12|354
1647360750000|2022-03-15 16:12:30|4233.02|4232.62|4233.02|4232.62|4233.27|4232.87|4232.77|4232.37|358
1647360760000|2022-03-15 16:12:40|4233.27|4232.87|4233.77|4233.37|4234.77|4234.37|4233.27|4232.87|515
1647360770000|2022-03-15 16:12:50|4234.02|4233.62|4233.52|4233.12|4234.02|4233.62|4233.27|4232.87|238
1647360780000|2022-03-15 16:13:00|4233.77|4233.37|4233.77|4233.37|4234.27|4233.87|4233.52|4233.12|231
1647360790000|2022-03-15 16:13:10|4234.02|4233.62|4234.52|4234.12|4234.52|4234.12|4233.52|4233.12|170
1647360800000|2022-03-15 16:13:20|4234.39|4233.99|4234.77|4234.37|4235.52|4235.12|4234.02|4233.62|536
1647360810000|2022-03-15 16:13:30|4235.02|4234.62|4235.52|4235.12|4235.77|4235.37|4235.02|4234.62|227
1647360820000|2022-03-15 16:13:40|4235.39|4234.99|4236.27|4235.87|4236.64|4236.24|4235.27|4234.87|617
1647360830000|2022-03-15 16:13:50|4236.14|4235.74|4236.52|4236.12|4236.52|4236.12|4235.77|4235.37|449
1647360840000|2022-03-15 16:14:00|4236.27|4235.87|4235.02|4234.62|4236.27|4235.87|4235.02|4234.62|529
1647360850000|2022-03-15 16:14:10|4234.89|4234.49|4236.14|4235.74|4236.27|4235.87|4234.77|4234.37|323
1647360860000|2022-03-15 16:14:20|4236.27|4235.87|4236.02|4235.62|4236.27|4235.87|4235.77|4235.37|401
1647360870000|2022-03-15 16:14:30|4236.14|4235.74|4235.52|4235.12|4236.39|4235.99|4235.27|4234.87|359
1647360880000|2022-03-15 16:14:40|4235.27|4234.87|4234.77|4234.37|4235.39|4234.99|4234.52|4234.12|280
1647360890000|2022-03-15 16:14:50|4235.02|4234.62|4235.27|4234.87|4235.27|4234.87|4234.77|4234.37|242
1647360900000|2022-03-15 16:15:00|4235.14|4234.74|4234.02|4233.62|4235.27|4234.87|4233.77|4233.37|393
1647360910000|2022-03-15 16:15:10|4234.27|4233.87|4233.89|4233.49|4234.27|4233.87|4233.77|4233.37|1707
1647360920000|2022-03-15 16:15:20|4234.02|4233.62|4235.27|4234.87|4235.52|4235.12|4234.02|4233.62|227
1647360930000|2022-03-15 16:15:30|4235.52|4235.12|4236.52|4236.12|4236.64|4236.24|4235.52|4235.12|385
1647360940000|2022-03-15 16:15:40|4236.77|4236.37|4236.52|4236.12|4237.02|4236.62|4236.52|4236.12|365
1647360950000|2022-03-15 16:15:50|4236.27|4235.87|4235.77|4235.37|4236.27|4235.87|4235.77|4235.37|573
1647360960000|2022-03-15 16:16:00|4235.39|4234.99|4234.77|4234.37|4235.52|4235.12|4234.64|4234.24|351
1647360970000|2022-03-15 16:16:10|4234.64|4234.24|4234.77|4234.37|4235.02|4234.62|4234.02|4233.62|507
1647360980000|2022-03-15 16:16:20|4234.64|4234.24|4234.02|4233.62|4234.64|4234.24|4233.52|4233.12|270
1647360990000|2022-03-15 16:16:30|4233.77|4233.37|4234.02|4233.62|4234.52|4234.12|4233.77|4233.37|268
1647361000000|2022-03-15 16:16:40|4234.27|4233.87|4235.27|4234.87|4235.27|4234.87|4234.27|4233.87|207
1647361010000|2022-03-15 16:16:50|4235.02|4234.62|4235.02|4234.62|4235.14|4234.74|4234.27|4233.87|213
1647361020000|2022-03-15 16:17:00|4234.77|4234.37|4234.77|4234.37|4235.02|4234.62|4234.27|4233.87|203
1647361030000|2022-03-15 16:17:10|4235.27|4234.87|4234.27|4233.87|4235.27|4234.87|4234.27|4233.87|202
1647361040000|2022-03-15 16:17:20|4234.52|4234.12|4235.52|4235.12|4235.52|4235.12|4234.52|4234.12|539
1647361050000|2022-03-15 16:17:30|4235.77|4235.37|4236.02|4235.62|4236.27|4235.87|4235.52|4235.12|480
1647361060000|2022-03-15 16:17:40|4235.77|4235.37|4236.02|4235.62|4236.02|4235.62|4235.52|4235.12|334
1647361070000|2022-03-15 16:17:50|4235.77|4235.37|4235.77|4235.37|4236.27|4235.87|4235.27|4234.87|332
1647361080000|2022-03-15 16:18:00|4236.02|4235.62|4235.27|4234.87|4236.14|4235.74|4235.27|4234.87|197
1647361090000|2022-03-15 16:18:10|4235.52|4235.12|4235.52|4235.12|4236.02|4235.62|4235.27|4234.87|258
1647361100000|2022-03-15 16:18:20|4235.64|4235.24|4234.52|4234.12|4235.77|4235.37|4234.27|4233.87|284
1647361110000|2022-03-15 16:18:30|4234.27|4233.87|4235.02|4234.62|4235.02|4234.62|4234.27|4233.87|1353
1647361120000|2022-03-15 16:18:40|4235.27|4234.87|4236.02|4235.62|4236.02|4235.62|4235.02|4234.62|192
1647361130000|2022-03-15 16:18:50|4236.27|4235.87|4236.02|4235.62|4236.27|4235.87|4235.52|4235.12|238
1647361140000|2022-03-15 16:19:00|4235.89|4235.49|4237.52|4237.12|4239.27|4238.87|4235.89|4235.49|1372
1647361150000|2022-03-15 16:19:10|4237.27|4236.87|4238.02|4237.62|4238.02|4237.62|4237.02|4236.62|455
1647361160000|2022-03-15 16:19:20|4238.27|4237.87|4238.02|4237.62|4238.39|4237.99|4237.77|4237.37|278
1647361170000|2022-03-15 16:19:30|4237.77|4237.37|4237.77|4237.37|4238.02|4237.62|4237.52|4237.12|292
1647361180000|2022-03-15 16:19:40|4237.64|4237.24|4238.27|4237.87|4238.27|4237.87|4237.52|4237.12|375
1647361190000|2022-03-15 16:19:50|4239.02|4238.62|4237.77|4237.37|4239.02|4238.62|4237.77|4237.37|639
1647361200000|2022-03-15 16:20:00|4237.52|4237.12|4237.14|4236.74|4237.77|4237.37|4236.77|4236.37|535
1647361210000|2022-03-15 16:20:10|4237.02|4236.62|4236.77|4236.37|4237.27|4236.87|4236.39|4235.99|386
1647361220000|2022-03-15 16:20:20|4236.52|4236.12|4237.02|4236.62|4237.14|4236.74|4236.39|4235.99|796
1647361230000|2022-03-15 16:20:30|4237.14|4236.74|4237.02|4236.62|4237.77|4237.37|4237.02|4236.62|1335
1647361240000|2022-03-15 16:20:40|4237.39|4236.99|4237.27|4236.87|4237.64|4237.24|4236.77|4236.37|733
1647361250000|2022-03-15 16:20:50|4237.14|4236.74|4236.77|4236.37|4237.52|4237.12|4236.64|4236.24|358
1647361260000|2022-03-15 16:21:00|4236.52|4236.12|4239.02|4238.62|4239.02|4238.62|4236.52|4236.12|372
1647361270000|2022-03-15 16:21:10|4239.27|4238.87|4238.52|4238.12|4239.52|4239.12|4238.52|4238.12|603
1647361280000|2022-03-15 16:21:20|4238.39|4237.99|4237.77|4237.37|4238.39|4237.99|4237.27|4236.87|350
1647361290000|2022-03-15 16:21:30|4238.02|4237.62|4238.02|4237.62|4238.52|4238.12|4238.02|4237.62|363
1647361300000|2022-03-15 16:21:40|4238.52|4238.12|4237.02|4236.62|4238.52|4238.12|4237.02|4236.62|330
1647361310000|2022-03-15 16:21:50|4236.64|4236.24|4236.27|4235.87|4236.64|4236.24|4236.02|4235.62|526
1647361320000|2022-03-15 16:22:00|4236.02|4235.62|4237.52|4237.12|4238.02|4237.62|4236.02|4235.62|495
1647361330000|2022-03-15 16:22:10|4237.27|4236.87|4238.02|4237.62|4238.02|4237.62|4237.27|4236.87|339
1647361340000|2022-03-15 16:22:20|4238.27|4237.87|4237.27|4236.87|4238.27|4237.87|4237.27|4236.87|298
1647361350000|2022-03-15 16:22:30|4236.77|4236.37|4235.77|4235.37|4236.77|4236.37|4235.02|4234.62|316
1647361360000|2022-03-15 16:22:40|4236.02|4235.62|4235.77|4235.37|4236.02|4235.62|4235.27|4234.87|320
1647361370000|2022-03-15 16:22:50|4236.02|4235.62|4236.02|4235.62|4237.02|4236.62|4235.77|4235.37|673
1647361380000|2022-03-15 16:23:00|4235.77|4235.37|4236.27|4235.87|4236.27|4235.87|4235.39|4234.99|502
1647361390000|2022-03-15 16:23:10|4236.02|4235.62|4237.27|4236.87|4237.52|4237.12|4235.77|4235.37|645
1647361400000|2022-03-15 16:23:20|4237.52|4237.12|4237.52|4237.12|4237.77|4237.37|4236.89|4236.49|544
1647361410000|2022-03-15 16:23:30|4237.77|4237.37|4237.77|4237.37|4237.77|4237.37|4237.14|4236.74|184
1647361420000|2022-03-15 16:23:40|4238.02|4237.62|4238.52|4238.12|4238.52|4238.12|4237.77|4237.37|527
1647361430000|2022-03-15 16:23:50|4238.77|4238.37|4240.02|4239.62|4241.02|4240.62|4238.77|4238.37|1416
1647361440000|2022-03-15 16:24:00|4240.27|4239.87|4241.27|4240.87|4241.77|4241.37|4239.52|4239.12|1321
1647361450000|2022-03-15 16:24:10|4241.02|4240.62|4241.64|4241.24|4242.27|4241.87|4241.02|4240.62|1009
1647361460000|2022-03-15 16:24:20|4241.77|4241.37|4241.52|4241.12|4242.27|4241.87|4241.52|4241.12|578
1647361470000|2022-03-15 16:24:30|4241.77|4241.37|4241.02|4240.62|4241.77|4241.37|4240.52|4240.12|439
1647361480000|2022-03-15 16:24:40|4240.77|4240.37|4241.52|4241.12|4241.52|4241.12|4240.52|4240.12|347
1647361490000|2022-03-15 16:24:50|4241.77|4241.37|4242.89|4242.49|4243.27|4242.87|4241.77|4241.37|799
1647361500000|2022-03-15 16:25:00|4243.02|4242.62|4243.27|4242.87|4243.27|4242.87|4242.27|4241.87|683
1647361510000|2022-03-15 16:25:10|4243.02|4242.62|4243.77|4243.37|4244.02|4243.62|4243.02|4242.62|783
1647361520000|2022-03-15 16:25:20|4244.02|4243.62|4244.02|4243.62|4244.27|4243.87|4243.77|4243.37|528
1647361530000|2022-03-15 16:25:30|4244.14|4243.74|4243.77|4243.37|4244.77|4244.37|4243.52|4243.12|715
1647361540000|2022-03-15 16:25:40|4243.52|4243.12|4244.02|4243.62|4244.52|4244.12|4243.52|4243.12|576
1647361550000|2022-03-15 16:25:50|4243.89|4243.49|4243.02|4242.62|4244.02|4243.62|4242.77|4242.37|369
1647361560000|2022-03-15 16:26:00|4243.14|4242.74|4243.02|4242.62|4243.27|4242.87|4242.27|4241.87|758
1647361570000|2022-03-15 16:26:10|4242.77|4242.37|4243.27|4242.87|4243.52|4243.12|4242.52|4242.12|1172
1647361580000|2022-03-15 16:26:20|4243.14|4242.74|4242.77|4242.37|4243.64|4243.24|4242.77|4242.37|310
1647361590000|2022-03-15 16:26:30|4242.89|4242.49|4243.52|4243.12|4243.52|4243.12|4242.64|4242.24|162
1647361600000|2022-03-15 16:26:40|4243.27|4242.87|4243.02|4242.62|4243.52|4243.12|4242.77|4242.37|323
1647361610000|2022-03-15 16:26:50|4242.89|4242.49|4243.27|4242.87|4243.77|4243.37|4242.52|4242.12|375
1647361620000|2022-03-15 16:27:00|4243.52|4243.12|4242.27|4241.87|4243.77|4243.37|4242.27|4241.87|318
1647361630000|2022-03-15 16:27:10|4242.52|4242.12|4242.52|4242.12|4242.64|4242.24|4242.02|4241.62|548
1647361640000|2022-03-15 16:27:20|4242.77|4242.37|4242.52|4242.12|4243.52|4243.12|4242.52|4242.12|364
1647361650000|2022-03-15 16:27:30|4242.77|4242.37|4242.77|4242.37|4243.02|4242.62|4242.52|4242.12|178
1647361660000|2022-03-15 16:27:40|4242.52|4242.12|4243.02|4242.62|4243.27|4242.87|4242.39|4241.99|1988
1647361670000|2022-03-15 16:27:50|4243.14|4242.74|4242.77|4242.37|4243.77|4243.37|4242.52|4242.12|271
1647361680000|2022-03-15 16:28:00|4242.52|4242.12|4243.77|4243.37|4243.77|4243.37|4242.52|4242.12|882
1647361690000|2022-03-15 16:28:10|4244.02|4243.62|4244.27|4243.87|4244.52|4244.12|4244.02|4243.62|801
1647361700000|2022-03-15 16:28:20|4244.02|4243.62|4243.27|4242.87|4244.02|4243.62|4243.02|4242.62|257
1647361710000|2022-03-15 16:28:30|4243.14|4242.74|4243.27|4242.87|4244.02|4243.62|4243.02|4242.62|140
1647361720000|2022-03-15 16:28:40|4243.52|4243.12|4243.52|4243.12|4244.02|4243.62|4243.27|4242.87|208
1647361730000|2022-03-15 16:28:50|4243.77|4243.37|4243.77|4243.37|4243.77|4243.37|4243.27|4242.87|298
1647361740000|2022-03-15 16:29:00|4243.52|4243.12|4243.02|4242.62|4243.52|4243.12|4241.77|4241.37|440
1647361750000|2022-03-15 16:29:10|4243.27|4242.87|4245.02|4244.62|4245.02|4244.62|4243.02|4242.62|657
1647361760000|2022-03-15 16:29:20|4245.14|4244.74|4245.27|4244.87|4245.52|4245.12|4244.77|4244.37|964
1647361770000|2022-03-15 16:29:30|4245.52|4245.12|4246.27|4245.87|4246.77|4246.37|4245.27|4244.87|1116
1647361780000|2022-03-15 16:29:40|4246.02|4245.62|4244.77|4244.37|4246.52|4246.12|4244.77|4244.37|602
1647361790000|2022-03-15 16:29:50|4245.02|4244.62|4244.52|4244.12|4245.14|4244.74|4244.52|4244.12|499
1647361800000|2022-03-15 16:30:00|4244.27|4243.87|4246.27|4245.87|4246.27|4245.87|4244.27|4243.87|623
1647361810000|2022-03-15 16:30:10|4246.02|4245.62|4245.27|4244.87|4246.52|4246.12|4245.27|4244.87|321
1647361820000|2022-03-15 16:30:20|4245.02|4244.62|4245.27|4244.87|4245.77|4245.37|4245.02|4244.62|279
1647361830000|2022-03-15 16:30:30|4245.52|4245.12|4246.02|4245.62|4246.02|4245.62|4245.52|4245.12|470
1647361840000|2022-03-15 16:30:40|4245.77|4245.37|4245.77|4245.37|4246.27|4245.87|4245.77|4245.37|254
1647361850000|2022-03-15 16:30:50|4245.52|4245.12|4244.02|4243.62|4245.52|4245.12|4244.02|4243.62|464
1647361860000|2022-03-15 16:31:00|4244.27|4243.87|4246.02|4245.62|4246.27|4245.87|4244.27|4243.87|493
1647361870000|2022-03-15 16:31:10|4245.77|4245.37|4244.64|4244.24|4245.77|4245.37|4244.52|4244.12|273
1647361880000|2022-03-15 16:31:20|4244.77|4244.37|4243.52|4243.12|4244.77|4244.37|4243.27|4242.87|793
1647361890000|2022-03-15 16:31:30|4243.27|4242.87|4243.52|4243.12|4244.02|4243.62|4243.02|4242.62|556
1647361900000|2022-03-15 16:31:40|4243.02|4242.62|4243.02|4242.62|4243.77|4243.37|4242.77|4242.37|544
1647361910000|2022-03-15 16:31:50|4243.27|4242.87|4243.77|4243.37|4243.77|4243.37|4243.02|4242.62|429
1647361920000|2022-03-15 16:32:00|4244.02|4243.62|4243.27|4242.87|4244.27|4243.87|4243.02|4242.62|675
1647361930000|2022-03-15 16:32:10|4243.52|4243.12|4243.52|4243.12|4244.02|4243.62|4243.27|4242.87|556
1647361940000|2022-03-15 16:32:20|4243.64|4243.24|4243.52|4243.12|4243.77|4243.37|4243.02|4242.62|436
1647361950000|2022-03-15 16:32:30|4243.77|4243.37|4243.52|4243.12|4244.02|4243.62|4243.52|4243.12|278
1647361960000|2022-03-15 16:32:40|4243.77|4243.37|4244.02|4243.62|4244.27|4243.87|4243.77|4243.37|297
1647361970000|2022-03-15 16:32:50|4244.27|4243.87|4244.02|4243.62|4244.27|4243.87|4243.77|4243.37|294
1647361980000|2022-03-15 16:33:00|4243.89|4243.49|4243.77|4243.37|4244.02|4243.62|4243.52|4243.12|364
1647361990000|2022-03-15 16:33:10|4243.52|4243.12|4243.52|4243.12|4244.27|4243.87|4242.77|4242.37|459
1647362000000|2022-03-15 16:33:20|4243.27|4242.87|4243.02|4242.62|4243.52|4243.12|4242.77|4242.37|273
1647362010000|2022-03-15 16:33:30|4242.77|4242.37|4243.27|4242.87|4243.52|4243.12|4242.52|4242.12|416
1647362020000|2022-03-15 16:33:40|4243.52|4243.12|4244.02|4243.62|4244.02|4243.62|4243.27|4242.87|396
1647362030000|2022-03-15 16:33:50|4244.27|4243.87|4243.52|4243.12|4244.39|4243.99|4243.52|4243.12|442
1647362040000|2022-03-15 16:34:00|4243.27|4242.87|4243.77|4243.37|4244.27|4243.87|4243.27|4242.87|381
1647362050000|2022-03-15 16:34:10|4244.02|4243.62|4243.27|4242.87|4244.02|4243.62|4243.27|4242.87|499
1647362060000|2022-03-15 16:34:20|4243.64|4243.24|4244.02|4243.62|4244.52|4244.12|4243.52|4243.12|550
1647362070000|2022-03-15 16:34:30|4244.39|4243.99|4244.52|4244.12|4244.77|4244.37|4244.27|4243.87|363
1647362080000|2022-03-15 16:34:40|4244.27|4243.87|4243.27|4242.87|4244.27|4243.87|4243.27|4242.87|768
1647362090000|2022-03-15 16:34:50|4243.52|4243.12|4243.02|4242.62|4243.77|4243.37|4242.77|4242.37|829
1647362100000|2022-03-15 16:35:00|4243.27|4242.87|4243.02|4242.62|4243.77|4243.37|4243.02|4242.62|542
1647362110000|2022-03-15 16:35:10|4243.14|4242.74|4244.77|4244.37|4245.02|4244.62|4243.14|4242.74|493
1647362120000|2022-03-15 16:35:20|4244.64|4244.24|4245.77|4245.37|4246.02|4245.62|4244.64|4244.24|377
1647362130000|2022-03-15 16:35:30|4246.02|4245.62|4246.02|4245.62|4246.27|4245.87|4245.52|4245.12|426
1647362140000|2022-03-15 16:35:40|4245.77|4245.37|4245.77|4245.37|4246.27|4245.87|4245.64|4245.24|308
1647362150000|2022-03-15 16:35:50|4246.02|4245.62|4246.52|4246.12|4246.52|4246.12|4246.02|4245.62|327
1647362160000|2022-03-15 16:36:00|4246.77|4246.37|4247.27|4246.87|4247.52|4247.12|4246.77|4246.37|897
1647362170000|2022-03-15 16:36:10|4247.39|4246.99|4247.02|4246.62|4247.77|4247.37|4246.77|4246.37|615
1647362180000|2022-03-15 16:36:20|4246.77|4246.37|4247.02|4246.62|4247.27|4246.87|4246.52|4246.12|457
1647362190000|2022-03-15 16:36:30|4247.27|4246.87|4247.27|4246.87|4247.27|4246.87|4246.77|4246.37|218
1647362200000|2022-03-15 16:36:40|4247.52|4247.12|4247.39|4246.99|4247.52|4247.12|4247.02|4246.62|548
1647362210000|2022-03-15 16:36:50|4247.52|4247.12|4247.02|4246.62|4247.77|4247.37|4247.02|4246.62|405
1647362220000|2022-03-15 16:37:00|4247.27|4246.87|4247.02|4246.62|4247.27|4246.87|4246.52|4246.12|231
1647362230000|2022-03-15 16:37:10|4246.77|4246.37|4246.02|4245.62|4247.02|4246.62|4246.02|4245.62|309
1647362240000|2022-03-15 16:37:20|4246.14|4245.74|4245.77|4245.37|4246.39|4245.99|4245.77|4245.37|366
1647362250000|2022-03-15 16:37:30|4245.27|4244.87|4245.02|4244.62|4245.52|4245.12|4244.77|4244.37|280
1647362260000|2022-03-15 16:37:40|4245.52|4245.12|4245.77|4245.37|4245.77|4245.37|4245.52|4245.12|553
1647362270000|2022-03-15 16:37:50|4246.02|4245.62|4246.02|4245.62|4246.02|4245.62|4245.77|4245.37|158
1647362280000|2022-03-15 16:38:00|4245.77|4245.37|4245.27|4244.87|4245.77|4245.37|4244.77|4244.37|303
1647362290000|2022-03-15 16:38:10|4245.02|4244.62|4244.77|4244.37|4245.52|4245.12|4244.77|4244.37|302
1647362300000|2022-03-15 16:38:20|4245.02|4244.62|4245.14|4244.74|4245.27|4244.87|4245.02|4244.62|212
1647362310000|2022-03-15 16:38:30|4245.02|4244.62|4244.77|4244.37|4245.02|4244.62|4244.52|4244.12|284
1647362320000|2022-03-15 16:38:40|4244.52|4244.12|4244.52|4244.12|4245.02|4244.62|4244.27|4243.87|353
1647362330000|2022-03-15 16:38:50|4244.39|4243.99|4245.27|4244.87|4245.27|4244.87|4244.27|4243.87|285
1647362340000|2022-03-15 16:39:00|4245.52|4245.12|4245.52|4245.12|4246.02|4245.62|4245.52|4245.12|395
1647362350000|2022-03-15 16:39:10|4245.02|4244.62|4245.52|4245.12|4245.77|4245.37|4245.02|4244.62|1046
1647362360000|2022-03-15 16:39:20|4245.27|4244.87|4246.27|4245.87|4246.27|4245.87|4245.27|4244.87|236
1647362370000|2022-03-15 16:39:30|4246.52|4246.12|4246.64|4246.24|4246.77|4246.37|4246.14|4245.74|342
1647362380000|2022-03-15 16:39:40|4246.52|4246.12|4246.27|4245.87|4246.77|4246.37|4246.02|4245.62|425
1647362390000|2022-03-15 16:39:50|4246.52|4246.12|4246.89|4246.49|4247.02|4246.62|4246.52|4246.12|238
1647362400000|2022-03-15 16:40:00|4247.27|4246.87|4245.52|4245.12|4247.52|4247.12|4245.52|4245.12|476
1647362410000|2022-03-15 16:40:10|4245.64|4245.24|4246.02|4245.62|4246.27|4245.87|4245.64|4245.24|197
1647362420000|2022-03-15 16:40:20|4245.77|4245.37|4245.02|4244.62|4246.02|4245.62|4245.02|4244.62|513
1647362430000|2022-03-15 16:40:30|4245.27|4244.87|4245.27|4244.87|4245.52|4245.12|4245.02|4244.62|257
1647362440000|2022-03-15 16:40:40|4245.52|4245.12|4244.77|4244.37|4245.52|4245.12|4244.52|4244.12|331
1647362450000|2022-03-15 16:40:50|4245.02|4244.62|4245.02|4244.62|4245.52|4245.12|4244.77|4244.37|266
1647362460000|2022-03-15 16:41:00|4245.27|4244.87|4245.27|4244.87|4246.02|4245.62|4245.02|4244.62|332
1647362470000|2022-03-15 16:41:10|4245.02|4244.62|4244.52|4244.12|4245.02|4244.62|4244.02|4243.62|367
1647362480000|2022-03-15 16:41:20|4244.77|4244.37|4244.02|4243.62|4244.77|4244.37|4243.77|4243.37|319
1647362490000|2022-03-15 16:41:30|4243.89|4243.49|4243.52|4243.12|4244.27|4243.87|4243.52|4243.12|523
1647362500000|2022-03-15 16:41:40|4243.77|4243.37|4243.64|4243.24|4243.77|4243.37|4243.52|4243.12|391
1647362510000|2022-03-15 16:41:50|4243.52|4243.12|4243.27|4242.87|4244.27|4243.87|4243.02|4242.62|563
1647362520000|2022-03-15 16:42:00|4243.02|4242.62|4243.52|4243.12|4244.27|4243.87|4242.77|4242.37|841
1647362530000|2022-03-15 16:42:10|4243.27|4242.87|4243.52|4243.12|4243.77|4243.37|4243.27|4242.87|368
1647362540000|2022-03-15 16:42:20|4243.64|4243.24|4244.52|4244.12|4244.52|4244.12|4243.52|4243.12|398
1647362550000|2022-03-15 16:42:30|4244.27|4243.87|4244.52|4244.12|4244.77|4244.37|4244.27|4243.87|246
1647362560000|2022-03-15 16:42:40|4244.64|4244.24|4244.52|4244.12|4244.77|4244.37|4244.02|4243.62|557
1647362570000|2022-03-15 16:42:50|4244.27|4243.87|4244.27|4243.87|4244.77|4244.37|4244.27|4243.87|942
1647362580000|2022-03-15 16:43:00|4244.52|4244.12|4244.02|4243.62|4244.77|4244.37|4244.02|4243.62|3547
1647362590000|2022-03-15 16:43:10|4244.27|4243.87|4244.02|4243.62|4244.27|4243.87|4243.27|4242.87|310
1647362600000|2022-03-15 16:43:20|4243.77|4243.37|4242.27|4241.87|4243.77|4243.37|4242.27|4241.87|413
1647362610000|2022-03-15 16:43:30|4242.52|4242.12|4242.02|4241.62|4242.52|4242.12|4241.52|4241.12|446
1647362620000|2022-03-15 16:43:40|4242.27|4241.87|4241.52|4241.12|4242.52|4242.12|4241.14|4240.74|699
1647362630000|2022-03-15 16:43:50|4241.02|4240.62|4240.77|4240.37|4241.27|4240.87|4240.77|4240.37|650
1647362640000|2022-03-15 16:44:00|4241.02|4240.62|4240.77|4240.37|4241.64|4241.24|4240.02|4239.62|440
1647362650000|2022-03-15 16:44:10|4241.02|4240.62|4241.27|4240.87|4241.77|4241.37|4241.02|4240.62|407
1647362660000|2022-03-15 16:44:20|4241.14|4240.74|4241.02|4240.62|4241.27|4240.87|4241.02|4240.62|230
1647362670000|2022-03-15 16:44:30|4241.27|4240.87|4241.02|4240.62|4241.27|4240.87|4240.77|4240.37|294
1647362680000|2022-03-15 16:44:40|4240.77|4240.37|4240.02|4239.62|4241.27|4240.87|4240.02|4239.62|365
1647362690000|2022-03-15 16:44:50|4240.27|4239.87|4239.77|4239.37|4240.52|4240.12|4239.77|4239.37|265
1647362700000|2022-03-15 16:45:00|4240.14|4239.74|4241.02|4240.62|4241.39|4240.99|4240.02|4239.62|536
1647362710000|2022-03-15 16:45:10|4241.27|4240.87|4241.64|4241.24|4241.77|4241.37|4240.89|4240.49|257
1647362720000|2022-03-15 16:45:20|4241.77|4241.37|4240.27|4239.87|4241.77|4241.37|4240.27|4239.87|323
1647362730000|2022-03-15 16:45:30|4240.02|4239.62|4240.27|4239.87|4240.27|4239.87|4239.77|4239.37|324
1647362740000|2022-03-15 16:45:40|4240.14|4239.74|4240.02|4239.62|4240.27|4239.87|4239.77|4239.37|200
1647362750000|2022-03-15 16:45:50|4240.27|4239.87|4239.64|4239.24|4240.39|4239.99|4239.39|4238.99|333
1647362760000|2022-03-15 16:46:00|4239.77|4239.37|4240.52|4240.12|4240.52|4240.12|4239.52|4239.12|336
1647362770000|2022-03-15 16:46:10|4240.39|4239.99|4240.02|4239.62|4240.39|4239.99|4239.77|4239.37|210
1647362780000|2022-03-15 16:46:20|4239.77|4239.37|4239.64|4239.24|4240.02|4239.62|4239.64|4239.24|157
1647362790000|2022-03-15 16:46:30|4239.77|4239.37|4241.52|4241.12|4241.77|4241.37|4239.52|4239.12|295
1647362800000|2022-03-15 16:46:40|4241.39|4240.99|4241.27|4240.87|4241.52|4241.12|4241.14|4240.74|314
1647362810000|2022-03-15 16:46:50|4241.52|4241.12|4242.02|4241.62|4242.02|4241.62|4241.39|4240.99|342
1647362820000|2022-03-15 16:47:00|4242.27|4241.87|4242.77|4242.37|4242.77|4242.37|4241.77|4241.37|337
1647362830000|2022-03-15 16:47:10|4242.89|4242.49|4242.02|4241.62|4242.89|4242.49|4242.02|4241.62|1028
1647362840000|2022-03-15 16:47:20|4241.77|4241.37|4241.02|4240.62|4241.77|4241.37|4240.77|4240.37|299
1647362850000|2022-03-15 16:47:30|4240.77|4240.37|4241.52|4241.12|4241.77|4241.37|4240.77|4240.37|267
1647362860000|2022-03-15 16:47:40|4241.39|4240.99|4241.27|4240.87|4241.52|4241.12|4241.02|4240.62|103
1647362870000|2022-03-15 16:47:50|4241.64|4241.24|4241.27|4240.87|4241.64|4241.24|4241.02|4240.62|210
1647362880000|2022-03-15 16:48:00|4241.02|4240.62|4241.27|4240.87|4241.77|4241.37|4241.02|4240.62|277
1647362890000|2022-03-15 16:48:10|4241.02|4240.62|4240.02|4239.62|4241.02|4240.62|4240.02|4239.62|191
1647362900000|2022-03-15 16:48:20|4240.27|4239.87|4240.02|4239.62|4240.27|4239.87|4239.77|4239.37|327
1647362910000|2022-03-15 16:48:30|4240.27|4239.87|4239.02|4238.62|4240.27|4239.87|4239.02|4238.62|334
1647362920000|2022-03-15 16:48:40|4238.77|4238.37|4238.02|4237.62|4238.77|4238.37|4237.52|4237.12|2729
1647362930000|2022-03-15 16:48:50|4238.27|4237.87|4237.89|4237.49|4238.27|4237.87|4237.77|4237.37|280
1647362940000|2022-03-15 16:49:00|4237.77|4237.37|4237.39|4236.99|4238.02|4237.62|4237.27|4236.87|248
1647362950000|2022-03-15 16:49:10|4237.52|4237.12|4236.27|4235.87|4237.52|4237.12|4236.02|4235.62|339
1647362960000|2022-03-15 16:49:20|4236.02|4235.62|4237.02|4236.62|4237.27|4236.87|4235.77|4235.37|812
1647362970000|2022-03-15 16:49:30|4237.27|4236.87|4236.64|4236.24|4237.27|4236.87|4236.52|4236.12|351
1647362980000|2022-03-15 16:49:40|4236.52|4236.12|4237.02|4236.62|4237.02|4236.62|4236.02|4235.62|243
1647362990000|2022-03-15 16:49:50|4236.77|4236.37|4236.77|4236.37|4237.27|4236.87|4236.52|4236.12|386
1647363000000|2022-03-15 16:50:00|4236.52|4236.12|4236.27|4235.87|4236.77|4236.37|4236.27|4235.87|164
1647363010000|2022-03-15 16:50:10|4236.39|4235.99|4235.52|4235.12|4237.27|4236.87|4235.52|4235.12|412
1647363020000|2022-03-15 16:50:20|4235.77|4235.37|4235.77|4235.37|4236.02|4235.62|4235.52|4235.12|329
1647363030000|2022-03-15 16:50:30|4235.89|4235.49|4236.52|4236.12|4236.52|4236.12|4235.89|4235.49|291
1647363040000|2022-03-15 16:50:40|4236.27|4235.87|4235.77|4235.37|4236.27|4235.87|4235.52|4235.12|343
1647363050000|2022-03-15 16:50:50|4235.52|4235.12|4235.52|4235.12|4235.77|4235.37|4235.27|4234.87|164
1647363060000|2022-03-15 16:51:00|4235.64|4235.24|4234.02|4233.62|4235.77|4235.37|4233.77|4233.37|381
1647363070000|2022-03-15 16:51:10|4233.77|4233.37|4232.52|4232.12|4234.02|4233.62|4232.52|4232.12|583
1647363080000|2022-03-15 16:51:20|4232.27|4231.87|4232.52|4232.12|4233.14|4232.74|4232.27|4231.87|358
1647363090000|2022-03-15 16:51:30|4232.77|4232.37|4233.52|4233.12|4233.52|4233.12|4232.02|4231.62|623
1647363100000|2022-03-15 16:51:40|4233.27|4232.87|4233.27|4232.87|4233.52|4233.12|4232.52|4232.12|369
1647363110000|2022-03-15 16:51:50|4233.14|4232.74|4233.27|4232.87|4233.27|4232.87|4232.52|4232.12|339
1647363120000|2022-03-15 16:52:00|4233.02|4232.62|4232.52|4232.12|4233.52|4233.12|4232.52|4232.12|344
1647363130000|2022-03-15 16:52:10|4232.77|4232.37|4232.27|4231.87|4232.77|4232.37|4231.52|4231.12|1826
1647363140000|2022-03-15 16:52:20|4232.52|4232.12|4232.27|4231.87|4232.77|4232.37|4232.27|4231.87|348
1647363150000|2022-03-15 16:52:30|4232.39|4231.99|4231.52|4231.12|4232.52|4232.12|4231.52|4231.12|625
1647363160000|2022-03-15 16:52:40|4231.27|4230.87|4230.77|4230.37|4231.27|4230.87|4230.02|4229.62|563
1647363170000|2022-03-15 16:52:50|4230.52|4230.12|4230.02|4229.62|4230.77|4230.37|4229.77|4229.37|769
1647363180000|2022-03-15 16:53:00|4230.27|4229.87|4230.02|4229.62|4230.52|4230.12|4229.02|4228.62|509
1647363190000|2022-03-15 16:53:10|4230.14|4229.74|4230.02|4229.62|4230.27|4229.87|4229.52|4229.12|412
1647363200000|2022-03-15 16:53:20|4229.77|4229.37|4229.52|4229.12|4230.14|4229.74|4229.52|4229.12|387
1647363210000|2022-03-15 16:53:30|4229.77|4229.37|4230.27|4229.87|4230.27|4229.87|4229.52|4229.12|371
1647363220000|2022-03-15 16:53:40|4230.14|4229.74|4231.02|4230.62|4231.27|4230.87|4229.77|4229.37|397
1647363230000|2022-03-15 16:53:50|4231.27|4230.87|4231.02|4230.62|4231.64|4231.24|4231.02|4230.62|479
1647363240000|2022-03-15 16:54:00|4231.27|4230.87|4231.27|4230.87|4231.52|4231.12|4230.77|4230.37|346
1647363250000|2022-03-15 16:54:10|4231.52|4231.12|4232.77|4232.37|4232.77|4232.37|4231.27|4230.87|454
1647363260000|2022-03-15 16:54:20|4232.52|4232.12|4232.52|4232.12|4232.52|4232.12|4232.27|4231.87|268
1647363270000|2022-03-15 16:54:30|4232.77|4232.37|4232.27|4231.87|4232.77|4232.37|4232.27|4231.87|220
1647363280000|2022-03-15 16:54:40|4231.77|4231.37|4232.02|4231.62|4232.02|4231.62|4231.52|4231.12|348
1647363290000|2022-03-15 16:54:50|4231.77|4231.37|4232.77|4232.37|4232.77|4232.37|4231.77|4231.37|276
1647363300000|2022-03-15 16:55:00|4232.52|4232.12|4232.52|4232.12|4232.77|4232.37|4232.27|4231.87|393
1647363310000|2022-03-15 16:55:10|4232.27|4231.87|4233.27|4232.87|4233.27|4232.87|4232.27|4231.87|1148
1647363320000|2022-03-15 16:55:20|4233.39|4232.99|4233.52|4233.12|4233.64|4233.24|4233.02|4232.62|646
1647363330000|2022-03-15 16:55:30|4233.27|4232.87|4233.52|4233.12|4233.52|4233.12|4232.77|4232.37|675
1647363340000|2022-03-15 16:55:40|4233.27|4232.87|4234.52|4234.12|4234.52|4234.12|4233.27|4232.87|449
1647363350000|2022-03-15 16:55:50|4234.27|4233.87|4234.02|4233.62|4234.27|4233.87|4233.77|4233.37|559
1647363360000|2022-03-15 16:56:00|4234.14|4233.74|4234.77|4234.37|4234.77|4234.37|4233.77|4233.37|1012
1647363370000|2022-03-15 16:56:10|4235.02|4234.62|4235.27|4234.87|4235.27|4234.87|4234.52|4234.12|932
1647363380000|2022-03-15 16:56:20|4235.52|4235.12|4235.77|4235.37|4235.77|4235.37|4235.27|4234.87|624
1647363390000|2022-03-15 16:56:30|4236.02|4235.62|4235.52|4235.12|4236.02|4235.62|4235.27|4234.87|635
1647363400000|2022-03-15 16:56:40|4236.02|4235.62|4236.52|4236.12|4237.02|4236.62|4236.02|4235.62|1566
1647363410000|2022-03-15 16:56:50|4236.27|4235.87|4236.27|4235.87|4236.52|4236.12|4236.27|4235.87|252
1647363420000|2022-03-15 16:57:00|4236.77|4236.37|4236.77|4236.37|4237.27|4236.87|4236.64|4236.24|258
1647363430000|2022-03-15 16:57:10|4237.27|4236.87|4237.52|4237.12|4237.52|4237.12|4236.77|4236.37|538
1647363440000|2022-03-15 16:57:20|4237.27|4236.87|4237.52|4237.12|4237.77|4237.37|4237.27|4236.87|201
1647363450000|2022-03-15 16:57:30|4237.77|4237.37|4237.77|4237.37|4238.52|4238.12|4237.77|4237.37|759
1647363460000|2022-03-15 16:57:40|4238.02|4237.62|4239.27|4238.87|4240.02|4239.62|4238.02|4237.62|790
1647363470000|2022-03-15 16:57:50|4239.52|4239.12|4239.77|4239.37|4239.89|4239.49|4239.52|4239.12|362
1647363480000|2022-03-15 16:58:00|4239.52|4239.12|4240.02|4239.62|4240.27|4239.87|4239.52|4239.12|296
1647363490000|2022-03-15 16:58:10|4239.77|4239.37|4238.52|4238.12|4240.02|4239.62|4238.27|4237.87|539
1647363500000|2022-03-15 16:58:20|4238.27|4237.87|4237.89|4237.49|4238.52|4238.12|4237.77|4237.37|228
1647363510000|2022-03-15 16:58:30|4237.77|4237.37|4238.27|4237.87|4238.52|4238.12|4237.77|4237.37|141
1647363520000|2022-03-15 16:58:40|4238.39|4237.99|4238.27|4237.87|4238.77|4238.37|4238.27|4237.87|272
1647363530000|2022-03-15 16:58:50|4238.52|4238.12|4238.39|4237.99|4238.64|4238.24|4238.02|4237.62|221
1647363540000|2022-03-15 16:59:00|4238.52|4238.12|4238.27|4237.87|4238.52|4238.12|4238.02|4237.62|286
1647363550000|2022-03-15 16:59:10|4238.39|4237.99|4238.77|4238.37|4239.02|4238.62|4238.27|4237.87|187
1647363560000|2022-03-15 16:59:20|4239.02|4238.62|4238.52|4238.12|4239.02|4238.62|4238.14|4237.74|159
1647363570000|2022-03-15 16:59:30|4238.64|4238.24|4239.27|4238.87|4239.27|4238.87|4238.52|4238.12|2177
1647363580000|2022-03-15 16:59:40|4239.52|4239.12|4239.52|4239.12|4239.77|4239.37|4239.27|4238.87|220
1647363590000|2022-03-15 16:59:50|4239.64|4239.24|4239.77|4239.37|4240.02|4239.62|4239.52|4239.12|195
1647363600000|2022-03-15 17:00:00|4240.02|4239.62|4240.02|4239.62|4240.39|4239.99|4240.02|4239.62|287
1647363610000|2022-03-15 17:00:10|4239.89|4239.49|4240.02|4239.62|4240.14|4239.74|4239.27|4238.87|1859
1647363620000|2022-03-15 17:00:20|4239.77|4239.37|4240.27|4239.87|4240.52|4240.12|4239.27|4238.87|499
1647363630000|2022-03-15 17:00:30|4240.02|4239.62|4240.89|4240.49|4240.89|4240.49|4239.77|4239.37|324
1647363640000|2022-03-15 17:00:40|4240.77|4240.37|4240.77|4240.37|4241.27|4240.87|4240.77|4240.37|873
1647363650000|2022-03-15 17:00:50|4241.02|4240.62|4241.64|4241.24|4241.64|4241.24|4240.77|4240.37|284
1647363660000|2022-03-15 17:01:00|4241.52|4241.12|4242.02|4241.62|4242.77|4242.37|4241.52|4241.12|383
1647363670000|2022-03-15 17:01:10|4242.27|4241.87|4241.77|4241.37|4242.39|4241.99|4241.52|4241.12|338
1647363680000|2022-03-15 17:01:20|4241.52|4241.12|4241.27|4240.87|4241.52|4241.12|4241.02|4240.62|207
1647363690000|2022-03-15 17:01:30|4241.52|4241.12|4242.14|4241.74|4242.27|4241.87|4241.52|4241.12|343
1647363700000|2022-03-15 17:01:40|4242.02|4241.62|4241.27|4240.87|4242.14|4241.74|4241.27|4240.87|354
1647363710000|2022-03-15 17:01:50|4241.52|4241.12|4241.52|4241.12|4242.02|4241.62|4241.52|4241.12|238
1647363720000|2022-03-15 17:02:00|4241.77|4241.37|4243.27|4242.87|4243.27|4242.87|4241.77|4241.37|927
1647363730000|2022-03-15 17:02:10|4243.39|4242.99|4243.02|4242.62|4243.77|4243.37|4243.02|4242.62|380
1647363740000|2022-03-15 17:02:20|4242.89|4242.49|4243.02|4242.62|4243.27|4242.87|4242.77|4242.37|269
1647363750000|2022-03-15 17:02:30|4242.77|4242.37|4243.02|4242.62|4243.02|4242.62|4242.77|4242.37|257
1647363760000|2022-03-15 17:02:40|4242.77|4242.37|4243.27|4242.87|4243.27|4242.87|4242.77|4242.37|196
1647363770000|2022-03-15 17:02:50|4243.02|4242.62|4242.52|4242.12|4243.52|4243.12|4242.52|4242.12|261
1647363780000|2022-03-15 17:03:00|4242.02|4241.62|4243.27|4242.87|4243.27|4242.87|4242.02|4241.62|432
1647363790000|2022-03-15 17:03:10|4243.77|4243.37|4243.02|4242.62|4243.77|4243.37|4242.52|4242.12|333
1647363800000|2022-03-15 17:03:20|4242.89|4242.49|4242.77|4242.37|4243.27|4242.87|4242.77|4242.37|167
1647363810000|2022-03-15 17:03:30|4242.39|4241.99|4243.02|4242.62|4243.02|4242.62|4242.27|4241.87|351
1647363820000|2022-03-15 17:03:40|4243.27|4242.87|4243.77|4243.37|4243.77|4243.37|4243.02|4242.62|296
1647363830000|2022-03-15 17:03:50|4244.02|4243.62|4243.77|4243.37|4244.02|4243.62|4243.52|4243.12|567
1647363840000|2022-03-15 17:04:00|4244.02|4243.62|4243.77|4243.37|4244.02|4243.62|4243.52|4243.12|416
1647363850000|2022-03-15 17:04:10|4244.27|4243.87|4245.27|4244.87|4245.27|4244.87|4244.27|4243.87|623
1647363860000|2022-03-15 17:04:20|4244.77|4244.37|4244.27|4243.87|4245.02|4244.62|4244.27|4243.87|369
1647363870000|2022-03-15 17:04:30|4244.02|4243.62|4243.52|4243.12|4244.27|4243.87|4243.52|4243.12|182
1647363880000|2022-03-15 17:04:40|4243.77|4243.37|4243.02|4242.62|4243.77|4243.37|4243.02|4242.62|328
1647363890000|2022-03-15 17:04:50|4243.27|4242.87|4243.27|4242.87|4243.27|4242.87|4243.02|4242.62|314
1647363900000|2022-03-15 17:05:00|4243.02|4242.62|4242.77|4242.37|4243.02|4242.62|4242.27|4241.87|353
1647363910000|2022-03-15 17:05:10|4243.02|4242.62|4243.27|4242.87|4243.52|4243.12|4242.77|4242.37|346
1647363920000|2022-03-15 17:05:20|4243.02|4242.62|4242.77|4242.37|4243.02|4242.62|4242.52|4242.12|195
1647363930000|2022-03-15 17:05:30|4242.52|4242.12|4242.27|4241.87|4242.52|4242.12|4242.02|4241.62|258
1647363940000|2022-03-15 17:05:40|4242.14|4241.74|4241.77|4241.37|4242.27|4241.87|4241.52|4241.12|413
1647363950000|2022-03-15 17:05:50|4241.64|4241.24|4242.52|4242.12|4242.52|4242.12|4241.64|4241.24|386
1647363960000|2022-03-15 17:06:00|4242.77|4242.37|4242.52|4242.12|4243.02|4242.62|4242.52|4242.12|280
1647363970000|2022-03-15 17:06:10|4241.27|4240.87|4240.27|4239.87|4241.27|4240.87|4240.02|4239.62|912
1647363980000|2022-03-15 17:06:20|4240.02|4239.62|4240.02|4239.62|4240.27|4239.87|4239.77|4239.37|304
1647363990000|2022-03-15 17:06:30|4240.27|4239.87|4240.52|4240.12|4240.77|4240.37|4240.27|4239.87|337
1647364000000|2022-03-15 17:06:40|4240.27|4239.87|4240.02|4239.62|4240.52|4240.12|4239.77|4239.37|255
1647364010000|2022-03-15 17:06:50|4239.77|4239.37|4239.02|4238.62|4240.02|4239.62|4239.02|4238.62|392
1647364020000|2022-03-15 17:07:00|4239.27|4238.87|4239.77|4239.37|4240.02|4239.62|4239.02|4238.62|296
1647364030000|2022-03-15 17:07:10|4240.02|4239.62|4239.77|4239.37|4240.02|4239.62|4239.77|4239.37|223
1647364040000|2022-03-15 17:07:20|4240.02|4239.62|4239.02|4238.62|4240.27|4239.87|4239.02|4238.62|224
1647364050000|2022-03-15 17:07:30|4238.77|4238.37|4238.27|4237.87|4238.77|4238.37|4238.27|4237.87|390
1647364060000|2022-03-15 17:07:40|4238.02|4237.62|4238.77|4238.37|4238.77|4238.37|4238.02|4237.62|838
1647364070000|2022-03-15 17:07:50|4238.89|4238.49|4238.02|4237.62|4239.02|4238.62|4238.02|4237.62|253
1647364080000|2022-03-15 17:08:00|4238.27|4237.87|4237.02|4236.62|4238.27|4237.87|4236.77|4236.37|562
1647364090000|2022-03-15 17:08:10|4237.27|4236.87|4236.27|4235.87|4237.52|4237.12|4236.27|4235.87|442
1647364100000|2022-03-15 17:08:20|4236.52|4236.12|4236.27|4235.87|4236.52|4236.12|4236.02|4235.62|500
1647364110000|2022-03-15 17:08:30|4236.39|4235.99|4236.77|4236.37|4236.77|4236.37|4236.02|4235.62|253
1647364120000|2022-03-15 17:08:40|4236.64|4236.24|4237.77|4237.37|4237.77|4237.37|4236.52|4236.12|328
1647364130000|2022-03-15 17:08:50|4238.02|4237.62|4238.39|4237.99|4238.52|4238.12|4237.89|4237.49|355
1647364140000|2022-03-15 17:09:00|4238.52|4238.12|4238.27|4237.87|4238.52|4238.12|4237.77|4237.37|378
1647364150000|2022-03-15 17:09:10|4238.52|4238.12|4239.27|4238.87|4239.52|4239.12|4238.52|4238.12|799
1647364160000|2022-03-15 17:09:20|4239.52|4239.12|4238.52|4238.12|4239.52|4239.12|4238.52|4238.12|502
1647364170000|2022-03-15 17:09:30|4238.27|4237.87|4237.89|4237.49|4238.27|4237.87|4237.52|4237.12|332
1647364180000|2022-03-15 17:09:40|4237.77|4237.37|4237.77|4237.37|4238.02|4237.62|4237.77|4237.37|241
1647364190000|2022-03-15 17:09:50|4237.64|4237.24|4237.02|4236.62|4237.77|4237.37|4237.02|4236.62|810
1647364200000|2022-03-15 17:10:00|4236.89|4236.49|4234.52|4234.12|4236.89|4236.49|4234.52|4234.12|403
1647364210000|2022-03-15 17:10:10|4234.77|4234.37|4234.52|4234.12|4235.27|4234.87|4234.52|4234.12|509
1647364220000|2022-03-15 17:10:20|4234.77|4234.37|4234.77|4234.37|4235.02|4234.62|4234.52|4234.12|221
1647364230000|2022-03-15 17:10:30|4234.52|4234.12|4235.02|4234.62|4235.27|4234.87|4234.52|4234.12|227
1647364240000|2022-03-15 17:10:40|4235.27|4234.87|4235.02|4234.62|4235.52|4235.12|4234.77|4234.37|330
1647364250000|2022-03-15 17:10:50|4235.27|4234.87|4235.64|4235.24|4235.77|4235.37|4235.27|4234.87|326
1647364260000|2022-03-15 17:11:00|4235.77|4235.37|4235.02|4234.62|4236.02|4235.62|4235.02|4234.62|662
1647364270000|2022-03-15 17:11:10|4235.27|4234.87|4235.02|4234.62|4235.52|4235.12|4235.02|4234.62|264
1647364280000|2022-03-15 17:11:20|4235.27|4234.87|4235.77|4235.37|4235.77|4235.37|4235.27|4234.87|171
1647364290000|2022-03-15 17:11:30|4235.52|4235.12|4235.02|4234.62|4235.52|4235.12|4234.77|4234.37|173
1647364300000|2022-03-15 17:11:40|4234.77|4234.37|4235.27|4234.87|4235.27|4234.87|4234.64|4234.24|237
1647364310000|2022-03-15 17:11:50|4235.02|4234.62|4235.02|4234.62|4235.27|4234.87|4235.02|4234.62|155
1647364320000|2022-03-15 17:12:00|4234.77|4234.37|4235.02|4234.62|4235.27|4234.87|4234.77|4234.37|394
1647364330000|2022-03-15 17:12:10|4235.27|4234.87|4235.27|4234.87|4235.52|4235.12|4235.02|4234.62|201
1647364340000|2022-03-15 17:12:20|4235.02|4234.62|4234.27|4233.87|4235.52|4235.12|4234.27|4233.87|214
1647364350000|2022-03-15 17:12:30|4234.02|4233.62|4234.02|4233.62|4234.27|4233.87|4233.89|4233.49|147
1647364360000|2022-03-15 17:12:40|4234.27|4233.87|4234.77|4234.37|4234.77|4234.37|4234.27|4233.87|197
1647364370000|2022-03-15 17:12:50|4234.64|4234.24|4235.52|4235.12|4235.52|4235.12|4234.64|4234.24|211
1647364380000|2022-03-15 17:13:00|4235.77|4235.37|4236.02|4235.62|4236.02|4235.62|4235.52|4235.12|290
1647364390000|2022-03-15 17:13:10|4236.14|4235.74|4235.77|4235.37|4236.14|4235.74|4235.52|4235.12|914
1647364400000|2022-03-15 17:13:20|4235.52|4235.12|4235.27|4234.87|4235.52|4235.12|4235.02|4234.62|219
1647364410000|2022-03-15 17:13:30|4235.14|4234.74|4235.02|4234.62|4235.52|4235.12|4234.77|4234.37|114
1647364420000|2022-03-15 17:13:40|4234.89|4234.49|4233.27|4232.87|4235.02|4234.62|4233.27|4232.87|512
1647364430000|2022-03-15 17:13:50|4233.39|4232.99|4232.27|4231.87|4233.52|4233.12|4232.27|4231.87|733
1647364440000|2022-03-15 17:14:00|4232.52|4232.12|4232.02|4231.62|4232.77|4232.37|4231.77|4231.37|404
1647364450000|2022-03-15 17:14:10|4231.77|4231.37|4230.27|4229.87|4231.77|4231.37|4230.27|4229.87|1443
1647364460000|2022-03-15 17:14:20|4230.39|4229.99|4229.27|4228.87|4230.39|4229.99|4228.52|4228.12|1306
1647364470000|2022-03-15 17:14:30|4229.52|4229.12|4229.77|4229.37|4230.27|4229.87|4229.27|4228.87|379
1647364480000|2022-03-15 17:14:40|4229.52|4229.12|4229.52|4229.12|4229.77|4229.37|4229.27|4228.87|399
1647364490000|2022-03-15 17:14:50|4229.39|4228.99|4229.02|4228.62|4229.77|4229.37|4228.27|4227.87|588
1647364500000|2022-03-15 17:15:00|4229.27|4228.87|4230.27|4229.87|4230.27|4229.87|4229.14|4228.74|402
1647364510000|2022-03-15 17:15:10|4230.39|4229.99|4231.27|4230.87|4231.27|4230.87|4230.02|4229.62|371
1647364520000|2022-03-15 17:15:20|4231.02|4230.62|4231.02|4230.62|4231.02|4230.62|4230.52|4230.12|282
1647364530000|2022-03-15 17:15:30|4231.27|4230.87|4231.52|4231.12|4231.77|4231.37|4231.02|4230.62|445
1647364540000|2022-03-15 17:15:40|4231.64|4231.24|4233.02|4232.62|4233.02|4232.62|4231.52|4231.12|411
1647364550000|2022-03-15 17:15:50|4232.89|4232.49|4232.27|4231.87|4232.89|4232.49|4232.02|4231.62|421
1647364560000|2022-03-15 17:16:00|4232.39|4231.99|4229.27|4228.87|4232.39|4231.99|4228.52|4228.12|505
1647364570000|2022-03-15 17:16:10|4229.52|4229.12|4229.02|4228.62|4229.52|4229.12|4228.77|4228.37|361
1647364580000|2022-03-15 17:16:20|4229.27|4228.87|4229.02|4228.62|4229.77|4229.37|4228.52|4228.12|1036
1647364590000|2022-03-15 17:16:30|4229.27|4228.87|4229.77|4229.37|4229.77|4229.37|4229.27|4228.87|322
1647364600000|2022-03-15 17:16:40|4229.52|4229.12|4230.52|4230.12|4230.52|4230.12|4229.52|4229.12|233
1647364610000|2022-03-15 17:16:50|4230.27|4229.87|4230.39|4229.99|4230.52|4230.12|4230.27|4229.87|185
1647364620000|2022-03-15 17:17:00|4230.52|4230.12|4231.02|4230.62|4231.02|4230.62|4230.02|4229.62|238
1647364630000|2022-03-15 17:17:10|4231.27|4230.87|4231.52|4231.12|4231.52|4231.12|4231.02|4230.62|455
1647364640000|2022-03-15 17:17:20|4231.77|4231.37|4231.27|4230.87|4231.77|4231.37|4231.27|4230.87|295
1647364650000|2022-03-15 17:17:30|4231.52|4231.12|4230.27|4229.87|4231.52|4231.12|4230.27|4229.87|559
1647364660000|2022-03-15 17:17:40|4230.52|4230.12|4229.77|4229.37|4230.52|4230.12|4229.77|4229.37|428
1647364670000|2022-03-15 17:17:50|4229.52|4229.12|4229.77|4229.37|4230.27|4229.87|4229.52|4229.12|155
1647364680000|2022-03-15 17:18:00|4229.64|4229.24|4229.02|4228.62|4230.27|4229.87|4229.02|4228.62|245
1647364690000|2022-03-15 17:18:10|4228.77|4228.37|4229.02|4228.62|4229.52|4229.12|4228.77|4228.37|324
1647364700000|2022-03-15 17:18:20|4229.27|4228.87|4229.52|4229.12|4229.77|4229.37|4229.02|4228.62|227
1647364710000|2022-03-15 17:18:30|4229.77|4229.37|4229.52|4229.12|4229.77|4229.37|4229.27|4228.87|454
1647364720000|2022-03-15 17:18:40|4229.64|4229.24|4229.64|4229.24|4230.02|4229.62|4229.52|4229.12|252
1647364730000|2022-03-15 17:18:50|4229.52|4229.12|4229.52|4229.12|4229.77|4229.37|4229.27|4228.87|2793
1647364740000|2022-03-15 17:19:00|4229.27|4228.87|4228.02|4227.62|4229.52|4229.12|4227.77|4227.37|554
1647364750000|2022-03-15 17:19:10|4228.27|4227.87|4228.27|4227.87|4228.27|4227.87|4227.77|4227.37|244
1647364760000|2022-03-15 17:19:20|4228.02|4227.62|4228.39|4227.99|4228.52|4228.12|4227.77|4227.37|2494
1647364770000|2022-03-15 17:19:30|4228.52|4228.12|4229.02|4228.62|4229.02|4228.62|4228.52|4228.12|1038
1647364780000|2022-03-15 17:19:40|4228.77|4228.37|4229.27|4228.87|4229.27|4228.87|4228.52|4228.12|354
1647364790000|2022-03-15 17:19:50|4229.02|4228.62|4228.77|4228.37|4229.27|4228.87|4228.52|4228.12|207
1647364800000|2022-03-15 17:20:00|4228.52|4228.12|4229.02|4228.62|4229.14|4228.74|4228.52|4228.12|258
1647364810000|2022-03-15 17:20:10|4228.77|4228.37|4229.02|4228.62|4229.02|4228.62|4228.27|4227.87|298
1647364820000|2022-03-15 17:20:20|4228.77|4228.37|4229.02|4228.62|4229.27|4228.87|4228.27|4227.87|283
1647364830000|2022-03-15 17:20:30|4228.89|4228.49|4229.52|4229.12|4229.77|4229.37|4228.77|4228.37|219
1647364840000|2022-03-15 17:20:40|4229.77|4229.37|4228.52|4228.12|4229.77|4229.37|4228.27|4227.87|489
1647364850000|2022-03-15 17:20:50|4228.02|4227.62|4228.77|4228.37|4229.02|4228.62|4228.02|4227.62|495
1647364860000|2022-03-15 17:21:00|4228.52|4228.12|4229.27|4228.87|4229.27|4228.87|4228.02|4227.62|246
1647364870000|2022-03-15 17:21:10|4229.14|4228.74|4229.52|4229.12|4229.52|4229.12|4228.89|4228.49|202
1647364880000|2022-03-15 17:21:20|4229.27|4228.87|4230.02|4229.62|4230.27|4229.87|4229.27|4228.87|242
1647364890000|2022-03-15 17:21:30|4229.77|4229.37|4231.52|4231.12|4231.52|4231.12|4229.77|4229.37|331
1647364900000|2022-03-15 17:21:40|4231.27|4230.87|4231.39|4230.99|4231.77|4231.37|4231.27|4230.87|417
1647364910000|2022-03-15 17:21:50|4231.27|4230.87|4231.27|4230.87|4231.52|4231.12|4230.77|4230.37|237
1647364920000|2022-03-15 17:22:00|4231.52|4231.12|4231.52|4231.12|4231.77|4231.37|4231.27|4230.87|318
1647364930000|2022-03-15 17:22:10|4231.27|4230.87|4231.77|4231.37|4231.89|4231.49|4231.27|4230.87|293
1647364940000|2022-03-15 17:22:20|4231.64|4231.24|4231.02|4230.62|4231.64|4231.24|4231.02|4230.62|239
1647364950000|2022-03-15 17:22:30|4230.77|4230.37|4230.02|4229.62|4230.77|4230.37|4229.77|4229.37|345
1647364960000|2022-03-15 17:22:40|4230.27|4229.87|4231.02|4230.62|4231.02|4230.62|4230.27|4229.87|177
1647364970000|2022-03-15 17:22:50|4231.27|4230.87|4231.77|4231.37|4232.02|4231.62|4231.27|4230.87|216
1647364980000|2022-03-15 17:23:00|4231.89|4231.49|4233.02|4232.62|4233.02|4232.62|4231.52|4231.12|537
1647364990000|2022-03-15 17:23:10|4232.77|4232.37|4233.27|4232.87|4233.77|4233.37|4232.64|4232.24|454
1647365000000|2022-03-15 17:23:20|4233.77|4233.37|4233.89|4233.49|4233.89|4233.49|4233.52|4233.12|178
1647365010000|2022-03-15 17:23:30|4234.02|4233.62|4234.02|4233.62|4234.02|4233.62|4233.77|4233.37|183
1647365020000|2022-03-15 17:23:40|4233.77|4233.37|4233.27|4232.87|4233.77|4233.37|4233.02|4232.62|293
1647365030000|2022-03-15 17:23:50|4233.39|4232.99|4233.52|4233.12|4233.64|4233.24|4233.02|4232.62|243
1647365040000|2022-03-15 17:24:00|4233.39|4232.99|4234.27|4233.87|4234.27|4233.87|4233.39|4232.99|273
1647365050000|2022-03-15 17:24:10|4234.52|4234.12|4234.27|4233.87|4234.77|4234.37|4234.27|4233.87|387
1647365060000|2022-03-15 17:24:20|4234.02|4233.62|4233.77|4233.37|4234.27|4233.87|4233.77|4233.37|5604
1647365070000|2022-03-15 17:24:30|4234.02|4233.62|4233.39|4232.99|4234.02|4233.62|4233.27|4232.87|201
1647365080000|2022-03-15 17:24:40|4233.52|4233.12|4233.39|4232.99|4233.52|4233.12|4233.27|4232.87|139
1647365090000|2022-03-15 17:24:50|4233.27|4232.87|4233.27|4232.87|4233.27|4232.87|4233.02|4232.62|529
1647365100000|2022-03-15 17:25:00|4233.14|4232.74|4234.77|4234.37|4235.02|4234.62|4233.14|4232.74|509
1647365110000|2022-03-15 17:25:10|4235.02|4234.62|4234.89|4234.49|4235.02|4234.62|4234.27|4233.87|152
1647365120000|2022-03-15 17:25:20|4234.77|4234.37|4234.77|4234.37|4235.02|4234.62|4234.52|4234.12|145
1647365130000|2022-03-15 17:25:30|4235.02|4234.62|4235.02|4234.62|4235.27|4234.87|4234.77|4234.37|497
1647365140000|2022-03-15 17:25:40|4235.27|4234.87|4236.02|4235.62|4236.02|4235.62|4235.27|4234.87|372
1647365150000|2022-03-15 17:25:50|4236.27|4235.87|4236.27|4235.87|4236.77|4236.37|4236.02|4235.62|552
1647365160000|2022-03-15 17:26:00|4236.14|4235.74|4236.52|4236.12|4236.52|4236.12|4236.02|4235.62|581
1647365170000|2022-03-15 17:26:10|4236.27|4235.87|4236.77|4236.37|4237.02|4236.62|4236.27|4235.87|224
1647365180000|2022-03-15 17:26:20|4237.02|4236.62|4236.27|4235.87|4237.02|4236.62|4236.02|4235.62|278
1647365190000|2022-03-15 17:26:30|4236.52|4236.12|4236.77|4236.37|4236.77|4236.37|4236.27|4235.87|156
1647365200000|2022-03-15 17:26:40|4236.52|4236.12|4236.77|4236.37|4236.77|4236.37|4236.52|4236.12|204
1647365210000|2022-03-15 17:26:50|4236.64|4236.24|4236.77|4236.37|4236.77|4236.37|4236.64|4236.24|252
1647365220000|2022-03-15 17:27:00|4236.27|4235.87|4236.52|4236.12|4236.52|4236.12|4235.64|4235.24|366
1647365230000|2022-03-15 17:27:10|4236.27|4235.87|4235.77|4235.37|4236.52|4236.12|4235.77|4235.37|208
1647365240000|2022-03-15 17:27:20|4235.27|4234.87|4234.77|4234.37|4235.39|4234.99|4234.52|4234.12|341
1647365250000|2022-03-15 17:27:30|4234.89|4234.49|4234.77|4234.37|4235.02|4234.62|4234.52|4234.12|171
1647365260000|2022-03-15 17:27:40|4234.52|4234.12|4234.27|4233.87|4234.64|4234.24|4234.02|4233.62|370
1647365270000|2022-03-15 17:27:50|4234.77|4234.37|4234.77|4234.37|4235.02|4234.62|4234.77|4234.37|756
1647365280000|2022-03-15 17:28:00|4234.52|4234.12|4233.27|4232.87|4234.52|4234.12|4233.27|4232.87|644
1647365290000|2022-03-15 17:28:10|4233.02|4232.62|4232.02|4231.62|4233.02|4232.62|4231.89|4231.49|759
1647365300000|2022-03-15 17:28:20|4231.89|4231.49|4231.27|4230.87|4232.02|4231.62|4231.27|4230.87|300
1647365310000|2022-03-15 17:28:30|4231.14|4230.74|4231.02|4230.62|4231.52|4231.12|4231.02|4230.62|276
1647365320000|2022-03-15 17:28:40|4231.27|4230.87|4231.02|4230.62|4231.27|4230.87|4230.52|4230.12|296
1647365330000|2022-03-15 17:28:50|4230.89|4230.49|4230.77|4230.37|4231.02|4230.62|4230.27|4229.87|223
1647365340000|2022-03-15 17:29:00|4231.27|4230.87|4230.02|4229.62|4231.52|4231.12|4230.02|4229.62|493
1647365350000|2022-03-15 17:29:10|4229.77|4229.37|4226.52|4226.12|4229.89|4229.49|4226.52|4226.12|1108
1647365360000|2022-03-15 17:29:20|4226.27|4225.87|4226.02|4225.62|4227.02|4226.62|4226.02|4225.62|764
1647365370000|2022-03-15 17:29:30|4225.77|4225.37|4225.02|4224.62|4226.27|4225.87|4225.02|4224.62|848
1647365380000|2022-03-15 17:29:40|4224.77|4224.37|4225.27|4224.87|4225.64|4225.24|4224.77|4224.37|849
1647365390000|2022-03-15 17:29:50|4225.02|4224.62|4224.77|4224.37|4225.27|4224.87|4224.52|4224.12|689
1647365400000|2022-03-15 17:30:00|4224.52|4224.12|4224.52|4224.12|4225.52|4225.12|4224.27|4223.87|598
1647365410000|2022-03-15 17:30:10|4224.27|4223.87|4223.02|4222.62|4224.77|4224.37|4222.27|4221.87|1064
1647365420000|2022-03-15 17:30:20|4222.77|4222.37|4222.02|4221.62|4223.02|4222.62|4222.02|4221.62|1113
1647365430000|2022-03-15 17:30:30|4222.27|4221.87|4222.77|4222.37|4223.27|4222.87|4222.14|4221.74|624
1647365440000|2022-03-15 17:30:40|4222.52|4222.12|4223.52|4223.12|4224.02|4223.62|4222.39|4221.99|728
1647365450000|2022-03-15 17:30:50|4223.39|4222.99|4223.77|4223.37|4223.77|4223.37|4223.02|4222.62|476
1647365460000|2022-03-15 17:31:00|4223.52|4223.12|4224.27|4223.87|4224.39|4223.99|4223.52|4223.12|320
1647365470000|2022-03-15 17:31:10|4224.77|4224.37|4224.52|4224.12|4224.77|4224.37|4224.27|4223.87|376
1647365480000|2022-03-15 17:31:20|4224.39|4223.99|4225.27|4224.87|4225.27|4224.87|4224.27|4223.87|192
1647365490000|2022-03-15 17:31:30|4225.02|4224.62|4226.02|4225.62|4226.02|4225.62|4225.02|4224.62|307
1647365500000|2022-03-15 17:31:40|4226.27|4225.87|4226.52|4226.12|4226.52|4226.12|4225.77|4225.37|608
1647365510000|2022-03-15 17:31:50|4226.77|4226.37|4227.27|4226.87|4228.52|4228.12|4226.52|4226.12|1620
1647365520000|2022-03-15 17:32:00|4227.14|4226.74|4225.27|4224.87|4227.27|4226.87|4225.02|4224.62|559
1647365530000|2022-03-15 17:32:10|4225.39|4224.99|4225.52|4225.12|4225.77|4225.37|4225.02|4224.62|279
1647365540000|2022-03-15 17:32:20|4225.27|4224.87|4225.77|4225.37|4225.77|4225.37|4225.27|4224.87|181
1647365550000|2022-03-15 17:32:30|4226.02|4225.62|4225.77|4225.37|4226.14|4225.74|4225.77|4225.37|246
1647365560000|2022-03-15 17:32:40|4226.02|4225.62|4226.27|4225.87|4226.27|4225.87|4225.77|4225.37|399
1647365570000|2022-03-15 17:32:50|4226.52|4226.12|4227.02|4226.62|4227.27|4226.87|4226.52|4226.12|359
1647365580000|2022-03-15 17:33:00|4227.27|4226.87|4227.52|4227.12|4227.89|4227.49|4227.02|4226.62|413
1647365590000|2022-03-15 17:33:10|4227.77|4227.37|4227.52|4227.12|4227.77|4227.37|4227.27|4226.87|260
1647365600000|2022-03-15 17:33:20|4227.39|4226.99|4227.27|4226.87|4227.52|4227.12|4227.02|4226.62|224
1647365610000|2022-03-15 17:33:30|4227.52|4227.12|4227.77|4227.37|4228.27|4227.87|4227.27|4226.87|613
1647365620000|2022-03-15 17:33:40|4228.02|4227.62|4228.39|4227.99|4228.52|4228.12|4227.77|4227.37|297
1647365630000|2022-03-15 17:33:50|4228.52|4228.12|4228.77|4228.37|4229.27|4228.87|4228.27|4227.87|586
1647365640000|2022-03-15 17:34:00|4228.52|4228.12|4229.02|4228.62|4229.02|4228.62|4228.52|4228.12|555
1647365650000|2022-03-15 17:34:10|4228.77|4228.37|4227.52|4227.12|4228.77|4228.37|4227.02|4226.62|433
1647365660000|2022-03-15 17:34:20|4227.27|4226.87|4227.77|4227.37|4227.77|4227.37|4227.02|4226.62|362
1647365670000|2022-03-15 17:34:30|4228.02|4227.62|4227.02|4226.62|4228.02|4227.62|4227.02|4226.62|183
1647365680000|2022-03-15 17:34:40|4227.27|4226.87|4227.27|4226.87|4227.27|4226.87|4227.02|4226.62|245
1647365690000|2022-03-15 17:34:50|4227.02|4226.62|4227.52|4227.12|4227.52|4227.12|4226.77|4226.37|241
1647365700000|2022-03-15 17:35:00|4227.27|4226.87|4228.02|4227.62|4228.27|4227.87|4227.27|4226.87|256
1647365710000|2022-03-15 17:35:10|4227.52|4227.12|4227.52|4227.12|4227.77|4227.37|4227.27|4226.87|191
1647365720000|2022-03-15 17:35:20|4227.77|4227.37|4228.14|4227.74|4228.27|4227.87|4227.52|4227.12|242
1647365730000|2022-03-15 17:35:30|4228.02|4227.62|4228.02|4227.62|4228.27|4227.87|4227.77|4227.37|174
1647365740000|2022-03-15 17:35:40|4228.27|4227.87|4228.77|4228.37|4229.27|4228.87|4228.14|4227.74|271
1647365750000|2022-03-15 17:35:50|4229.02|4228.62|4229.52|4229.12|4229.77|4229.37|4228.77|4228.37|234
1647365760000|2022-03-15 17:36:00|4229.64|4229.24|4230.52|4230.12|4230.52|4230.12|4229.52|4229.12|332
1647365770000|2022-03-15 17:36:10|4230.27|4229.87|4230.27|4229.87|4230.39|4229.99|4229.77|4229.37|298
1647365780000|2022-03-15 17:36:20|4230.02|4229.62|4230.02|4229.62|4230.39|4229.99|4229.77|4229.37|1441
1647365790000|2022-03-15 17:36:30|4230.14|4229.74|4229.27|4228.87|4230.14|4229.74|4229.27|4228.87|242
1647365800000|2022-03-15 17:36:40|4229.52|4229.12|4230.02|4229.62|4230.27|4229.87|4229.27|4228.87|164
1647365810000|2022-03-15 17:36:50|4229.77|4229.37|4229.77|4229.37|4230.27|4229.87|4229.77|4229.37|370
1647365820000|2022-03-15 17:37:00|4230.02|4229.62|4230.39|4229.99|4230.77|4230.37|4229.77|4229.37|157
1647365830000|2022-03-15 17:37:10|4230.27|4229.87|4229.27|4228.87|4230.27|4229.87|4229.27|4228.87|186
1647365840000|2022-03-15 17:37:20|4229.14|4228.74|4229.27|4228.87|4229.27|4228.87|4229.02|4228.62|68
1647365850000|2022-03-15 17:37:30|4229.52|4229.12|4230.02|4229.62|4230.02|4229.62|4229.52|4229.12|190
1647365860000|2022-03-15 17:37:40|4229.77|4229.37|4229.02|4228.62|4229.77|4229.37|4228.89|4228.49|265
1647365870000|2022-03-15 17:37:50|4228.77|4228.37|4228.77|4228.37|4229.27|4228.87|4228.52|4228.12|162
1647365880000|2022-03-15 17:38:00|4228.52|4228.12|4227.02|4226.62|4228.52|4228.12|4226.14|4225.74|534
1647365890000|2022-03-15 17:38:10|4227.27|4226.87|4226.77|4226.37|4227.27|4226.87|4226.52|4226.12|253
1647365900000|2022-03-15 17:38:20|4227.02|4226.62|4227.52|4227.12|4227.52|4227.12|4227.02|4226.62|174
1647365910000|2022-03-15 17:38:30|4227.39|4226.99|4226.64|4226.24|4227.39|4226.99|4226.52|4226.12|278
1647365920000|2022-03-15 17:38:40|4226.77|4226.37|4227.52|4227.12|4227.52|4227.12|4226.77|4226.37|216
1647365930000|2022-03-15 17:38:50|4227.02|4226.62|4227.27|4226.87|4227.52|4227.12|4226.89|4226.49|156
1647365940000|2022-03-15 17:39:00|4226.77|4226.37|4226.52|4226.12|4226.77|4226.37|4224.77|4224.37|482
1647365950000|2022-03-15 17:39:10|4226.27|4225.87|4226.27|4225.87|4226.52|4226.12|4226.14|4225.74|285
1647365960000|2022-03-15 17:39:20|4226.02|4225.62|4225.77|4225.37|4226.27|4225.87|4225.77|4225.37|193
1647365970000|2022-03-15 17:39:30|4226.02|4225.62|4226.64|4226.24|4226.77|4226.37|4225.89|4225.49|211
1647365980000|2022-03-15 17:39:40|4226.52|4226.12|4227.27|4226.87|4227.27|4226.87|4226.02|4225.62|158
1647365990000|2022-03-15 17:39:50|4227.02|4226.62|4226.52|4226.12|4227.27|4226.87|4226.02|4225.62|255
1647366000000|2022-03-15 17:40:00|4227.02|4226.62|4226.02|4225.62|4227.02|4226.62|4226.02|4225.62|337
1647366010000|2022-03-15 17:40:10|4226.52|4226.12|4226.27|4225.87|4226.52|4226.12|4225.77|4225.37|258
1647366020000|2022-03-15 17:40:20|4226.02|4225.62|4225.27|4224.87|4226.02|4225.62|4224.02|4223.62|602
1647366030000|2022-03-15 17:40:30|4225.02|4224.62|4226.77|4226.37|4227.02|4226.62|4225.02|4224.62|460
1647366040000|2022-03-15 17:40:40|4226.64|4226.24|4227.52|4227.12|4227.77|4227.37|4226.27|4225.87|352
1647366050000|2022-03-15 17:40:50|4227.77|4227.37|4227.89|4227.49|4228.02|4227.62|4227.27|4226.87|167
1647366060000|2022-03-15 17:41:00|4228.14|4227.74|4229.77|4229.37|4229.77|4229.37|4228.02|4227.62|539
1647366070000|2022-03-15 17:41:10|4229.52|4229.12|4229.02|4228.62|4229.77|4229.37|4229.02|4228.62|250
1647366080000|2022-03-15 17:41:20|4228.52|4228.12|4228.27|4227.87|4228.77|4228.37|4228.27|4227.87|293
1647366090000|2022-03-15 17:41:30|4228.02|4227.62|4228.52|4228.12|4228.77|4228.37|4228.02|4227.62|169
1647366100000|2022-03-15 17:41:40|4228.39|4227.99|4228.02|4227.62|4228.52|4228.12|4227.52|4227.12|130
1647366110000|2022-03-15 17:41:50|4228.27|4227.87|4227.27|4226.87|4228.39|4227.99|4227.27|4226.87|312
1647366120000|2022-03-15 17:42:00|4227.02|4226.62|4227.02|4226.62|4227.77|4227.37|4226.27|4225.87|322
1647366130000|2022-03-15 17:42:10|4226.89|4226.49|4227.02|4226.62|4227.52|4227.12|4226.77|4226.37|395
1647366140000|2022-03-15 17:42:20|4226.89|4226.49|4227.77|4227.37|4227.77|4227.37|4226.77|4226.37|161
1647366150000|2022-03-15 17:42:30|4228.02|4227.62|4228.02|4227.62|4228.39|4227.99|4227.64|4227.24|245
1647366160000|2022-03-15 17:42:40|4227.89|4227.49|4228.52|4228.12|4228.52|4228.12|4227.77|4227.37|206
1647366170000|2022-03-15 17:42:50|4229.02|4228.62|4229.52|4229.12|4229.77|4229.37|4229.02|4228.62|333
1647366180000|2022-03-15 17:43:00|4229.64|4229.24|4230.77|4230.37|4230.77|4230.37|4229.64|4229.24|803
1647366190000|2022-03-15 17:43:10|4231.27|4230.87|4231.02|4230.62|4231.52|4231.12|4230.52|4230.12|1493
1647366200000|2022-03-15 17:43:20|4231.27|4230.87|4231.02|4230.62|4231.52|4231.12|4231.02|4230.62|253
1647366210000|2022-03-15 17:43:30|4231.27|4230.87|4232.02|4231.62|4232.52|4232.12|4230.77|4230.37|655
1647366220000|2022-03-15 17:43:40|4232.77|4232.37|4232.02|4231.62|4233.02|4232.62|4231.77|4231.37|1075
1647366230000|2022-03-15 17:43:50|4231.52|4231.12|4231.52|4231.12|4232.02|4231.62|4231.27|4230.87|426
1647366240000|2022-03-15 17:44:00|4231.77|4231.37|4231.02|4230.62|4231.77|4231.37|4230.77|4230.37|297
1647366250000|2022-03-15 17:44:10|4231.14|4230.74|4230.77|4230.37|4231.27|4230.87|4230.52|4230.12|171
1647366260000|2022-03-15 17:44:20|4231.02|4230.62|4229.77|4229.37|4231.27|4230.87|4229.52|4229.12|317
1647366270000|2022-03-15 17:44:30|4229.52|4229.12|4229.52|4229.12|4229.77|4229.37|4229.27|4228.87|191
1647366280000|2022-03-15 17:44:40|4229.64|4229.24|4229.77|4229.37|4230.02|4229.62|4229.52|4229.12|252
1647366290000|2022-03-15 17:44:50|4230.02|4229.62|4229.77|4229.37|4230.02|4229.62|4229.77|4229.37|298
1647366300000|2022-03-15 17:45:00|4230.02|4229.62|4228.27|4227.87|4230.77|4230.37|4228.27|4227.87|737
1647366310000|2022-03-15 17:45:10|4228.52|4228.12|4228.27|4227.87|4228.89|4228.49|4228.27|4227.87|287
1647366320000|2022-03-15 17:45:20|4228.02|4227.62|4228.02|4227.62|4228.27|4227.87|4227.77|4227.37|313
1647366330000|2022-03-15 17:45:30|4228.27|4227.87|4229.39|4228.99|4229.39|4228.99|4228.02|4227.62|304
1647366340000|2022-03-15 17:45:40|4229.52|4229.12|4229.27|4228.87|4230.27|4229.87|4229.27|4228.87|582
1647366350000|2022-03-15 17:45:50|4229.77|4229.37|4229.27|4228.87|4229.77|4229.37|4229.27|4228.87|470
1647366360000|2022-03-15 17:46:00|4229.02|4228.62|4228.02|4227.62|4229.27|4228.87|4228.02|4227.62|212
1647366370000|2022-03-15 17:46:10|4228.27|4227.87|4228.02|4227.62|4228.27|4227.87|4227.77|4227.37|181
1647366380000|2022-03-15 17:46:20|4227.77|4227.37|4227.77|4227.37|4227.77|4227.37|4226.52|4226.12|501
1647366390000|2022-03-15 17:46:30|4227.52|4227.12|4228.02|4227.62|4228.02|4227.62|4227.02|4226.62|266
1647366400000|2022-03-15 17:46:40|4227.77|4227.37|4228.77|4228.37|4228.77|4228.37|4227.77|4227.37|472
1647366410000|2022-03-15 17:46:50|4228.52|4228.12|4229.27|4228.87|4229.27|4228.87|4228.27|4227.87|160
1647366420000|2022-03-15 17:47:00|4229.02|4228.62|4230.27|4229.87|4230.27|4229.87|4229.02|4228.62|191
1647366430000|2022-03-15 17:47:10|4230.02|4229.62|4230.02|4229.62|4230.27|4229.87|4229.77|4229.37|233
1647366440000|2022-03-15 17:47:20|4230.27|4229.87|4230.52|4230.12|4230.64|4230.24|4230.02|4229.62|291
1647366450000|2022-03-15 17:47:30|4230.77|4230.37|4231.02|4230.62|4231.27|4230.87|4230.77|4230.37|185
1647366460000|2022-03-15 17:47:40|4231.27|4230.87|4230.52|4230.12|4231.27|4230.87|4230.52|4230.12|284
1647366470000|2022-03-15 17:47:50|4230.77|4230.37|4230.77|4230.37|4231.02|4230.62|4230.52|4230.12|196
1647366480000|2022-03-15 17:48:00|4230.89|4230.49|4230.77|4230.37|4231.02|4230.62|4230.27|4229.87|215
1647366490000|2022-03-15 17:48:10|4230.52|4230.12|4231.27|4230.87|4231.77|4231.37|4230.27|4229.87|289
1647366500000|2022-03-15 17:48:20|4231.02|4230.62|4230.77|4230.37|4231.02|4230.62|4230.52|4230.12|211
1647366510000|2022-03-15 17:48:30|4230.64|4230.24|4231.27|4230.87|4231.27|4230.87|4230.52|4230.12|194
1647366520000|2022-03-15 17:48:40|4231.52|4231.12|4231.77|4231.37|4232.27|4231.87|4231.27|4230.87|228
1647366530000|2022-03-15 17:48:50|4231.89|4231.49|4231.27|4230.87|4232.02|4231.62|4231.27|4230.87|252
1647366540000|2022-03-15 17:49:00|4230.77|4230.37|4229.27|4228.87|4230.77|4230.37|4229.27|4228.87|279
1647366550000|2022-03-15 17:49:10|4229.02|4228.62|4228.27|4227.87|4229.02|4228.62|4228.27|4227.87|365
1647366560000|2022-03-15 17:49:20|4228.52|4228.12|4228.27|4227.87|4228.52|4228.12|4227.77|4227.37|292
1647366570000|2022-03-15 17:49:30|4228.02|4227.62|4228.77|4228.37|4228.77|4228.37|4227.77|4227.37|136
1647366580000|2022-03-15 17:49:40|4229.14|4228.74|4229.27|4228.87|4229.52|4229.12|4229.02|4228.62|162
1647366590000|2022-03-15 17:49:50|4229.02|4228.62|4228.64|4228.24|4229.02|4228.62|4228.27|4227.87|333
1647366600000|2022-03-15 17:50:00|4228.77|4228.37|4229.27|4228.87|4229.52|4229.12|4228.77|4228.37|169
1647366610000|2022-03-15 17:50:10|4229.52|4229.12|4229.52|4229.12|4229.77|4229.37|4229.27|4228.87|228
1647366620000|2022-03-15 17:50:20|4229.77|4229.37|4229.77|4229.37|4230.02|4229.62|4229.64|4229.24|148
1647366630000|2022-03-15 17:50:30|4229.52|4229.12|4230.02|4229.62|4230.02|4229.62|4229.52|4229.12|153
1647366640000|2022-03-15 17:50:40|4230.27|4229.87|4229.77|4229.37|4230.27|4229.87|4229.77|4229.37|190
1647366650000|2022-03-15 17:50:50|4230.02|4229.62|4230.64|4230.24|4230.89|4230.49|4229.77|4229.37|231
1647366660000|2022-03-15 17:51:00|4230.77|4230.37|4230.52|4230.12|4231.02|4230.62|4230.52|4230.12|116
1647366670000|2022-03-15 17:51:10|4230.77|4230.37|4231.89|4231.49|4232.02|4231.62|4230.77|4230.37|222
1647366680000|2022-03-15 17:51:20|4231.77|4231.37|4232.14|4231.74|4232.27|4231.87|4231.77|4231.37|225
1647366690000|2022-03-15 17:51:30|4232.02|4231.62|4231.52|4231.12|4232.52|4232.12|4231.52|4231.12|191
1647366700000|2022-03-15 17:51:40|4231.27|4230.87|4231.14|4230.74|4231.27|4230.87|4230.77|4230.37|259
1647366710000|2022-03-15 17:51:50|4231.02|4230.62|4231.27|4230.87|4231.27|4230.87|4230.52|4230.12|221
1647366720000|2022-03-15 17:52:00|4231.14|4230.74|4230.27|4229.87|4231.14|4230.74|4229.77|4229.37|220
1647366730000|2022-03-15 17:52:10|4230.52|4230.12|4230.77|4230.37|4231.27|4230.87|4230.02|4229.62|1229
1647366740000|2022-03-15 17:52:20|4230.89|4230.49|4230.52|4230.12|4231.27|4230.87|4230.52|4230.12|132
1647366750000|2022-03-15 17:52:30|4230.77|4230.37|4230.52|4230.12|4231.02|4230.62|4230.39|4229.99|153
1647366760000|2022-03-15 17:52:40|4230.64|4230.24|4230.77|4230.37|4231.02|4230.62|4230.52|4230.12|139
1647366770000|2022-03-15 17:52:50|4231.02|4230.62|4231.02|4230.62|4231.27|4230.87|4230.77|4230.37|133
1647366780000|2022-03-15 17:53:00|4230.77|4230.37|4230.27|4229.87|4231.02|4230.62|4230.27|4229.87|253
1647366790000|2022-03-15 17:53:10|4230.52|4230.12|4230.27|4229.87|4230.77|4230.37|4230.27|4229.87|161
1647366800000|2022-03-15 17:53:20|4230.39|4229.99|4230.02|4229.62|4230.52|4230.12|4230.02|4229.62|238
1647366810000|2022-03-15 17:53:30|4230.27|4229.87|4231.02|4230.62|4231.02|4230.62|4229.77|4229.37|238
1647366820000|2022-03-15 17:53:40|4231.14|4230.74|4231.27|4230.87|4231.52|4231.12|4231.02|4230.62|270
1647366830000|2022-03-15 17:53:50|4231.02|4230.62|4231.27|4230.87|4231.52|4231.12|4231.02|4230.62|141
1647366840000|2022-03-15 17:54:00|4231.39|4230.99|4230.77|4230.37|4231.52|4231.12|4230.77|4230.37|173
1647366850000|2022-03-15 17:54:10|4231.02|4230.62|4231.52|4231.12|4231.77|4231.37|4230.89|4230.49|326
1647366860000|2022-03-15 17:54:20|4231.39|4230.99|4231.77|4231.37|4231.77|4231.37|4231.39|4230.99|176
1647366870000|2022-03-15 17:54:30|4232.52|4232.12|4232.02|4231.62|4232.52|4232.12|4231.77|4231.37|302
1647366880000|2022-03-15 17:54:40|4232.27|4231.87|4231.77|4231.37|4232.27|4231.87|4231.27|4230.87|227
1647366890000|2022-03-15 17:54:50|4232.02|4231.62|4231.52|4231.12|4232.02|4231.62|4231.27|4230.87|285
1647366900000|2022-03-15 17:55:00|4231.27|4230.87|4232.39|4231.99|4232.39|4231.99|4231.02|4230.62|231
1647366910000|2022-03-15 17:55:10|4232.27|4231.87|4233.14|4232.74|4233.52|4233.12|4232.27|4231.87|551
1647366920000|2022-03-15 17:55:20|4233.02|4232.62|4233.77|4233.37|4234.27|4233.87|4233.02|4232.62|700
1647366930000|2022-03-15 17:55:30|4233.52|4233.12|4233.27|4232.87|4234.02|4233.62|4233.27|4232.87|391
1647366940000|2022-03-15 17:55:40|4233.77|4233.37|4235.52|4235.12|4235.52|4235.12|4233.52|4233.12|554
1647366950000|2022-03-15 17:55:50|4235.27|4234.87|4235.39|4234.99|4235.52|4235.12|4235.02|4234.62|611
1647366960000|2022-03-15 17:56:00|4235.27|4234.87|4233.77|4233.37|4235.77|4235.37|4233.77|4233.37|301
1647366970000|2022-03-15 17:56:10|4233.52|4233.12|4233.39|4232.99|4233.77|4233.37|4233.27|4232.87|180
1647366980000|2022-03-15 17:56:20|4233.52|4233.12|4233.27|4232.87|4233.52|4233.12|4233.02|4232.62|279
1647366990000|2022-03-15 17:56:30|4233.02|4232.62|4233.52|4233.12|4233.52|4233.12|4233.02|4232.62|196
1647367000000|2022-03-15 17:56:40|4233.89|4233.49|4233.52|4233.12|4234.02|4233.62|4233.52|4233.12|142
1647367010000|2022-03-15 17:56:50|4233.77|4233.37|4233.77|4233.37|4234.02|4233.62|4233.52|4233.12|237
1647367020000|2022-03-15 17:57:00|4233.52|4233.12|4234.52|4234.12|4234.77|4234.37|4233.52|4233.12|363
1647367030000|2022-03-15 17:57:10|4234.39|4233.99|4234.02|4233.62|4234.77|4234.37|4234.02|4233.62|315
1647367040000|2022-03-15 17:57:20|4234.14|4233.74|4234.02|4233.62|4234.52|4234.12|4233.77|4233.37|150
1647367050000|2022-03-15 17:57:30|4233.77|4233.37|4233.64|4233.24|4234.02|4233.62|4233.52|4233.12|125
1647367060000|2022-03-15 17:57:40|4233.77|4233.37|4233.27|4232.87|4233.77|4233.37|4233.02|4232.62|168
1647367070000|2022-03-15 17:57:50|4233.52|4233.12|4234.27|4233.87|4234.27|4233.87|4233.52|4233.12|230
1647367080000|2022-03-15 17:58:00|4234.02|4233.62|4235.27|4234.87|4235.27|4234.87|4234.02|4233.62|177
1647367090000|2022-03-15 17:58:10|4235.52|4235.12|4235.02|4234.62|4235.52|4235.12|4235.02|4234.62|323
1647367100000|2022-03-15 17:58:20|4235.14|4234.74|4235.27|4234.87|4235.77|4235.37|4235.02|4234.62|639
1647367110000|2022-03-15 17:58:30|4235.52|4235.12|4235.52|4235.12|4235.52|4235.12|4235.02|4234.62|279
1647367120000|2022-03-15 17:58:40|4235.27|4234.87|4235.27|4234.87|4235.27|4234.87|4234.77|4234.37|245
1647367130000|2022-03-15 17:58:50|4235.39|4234.99|4235.52|4235.12|4235.77|4235.37|4235.27|4234.87|230
1647367140000|2022-03-15 17:59:00|4235.64|4235.24|4236.52|4236.12|4237.02|4236.62|4235.27|4234.87|547
1647367150000|2022-03-15 17:59:10|4236.77|4236.37|4237.02|4236.62|4237.27|4236.87|4236.52|4236.12|324
1647367160000|2022-03-15 17:59:20|4236.77|4236.37|4236.27|4235.87|4237.02|4236.62|4236.27|4235.87|227
1647367170000|2022-03-15 17:59:30|4236.39|4235.99|4235.52|4235.12|4236.39|4235.99|4235.52|4235.12|162
1647367180000|2022-03-15 17:59:40|4235.77|4235.37|4236.52|4236.12|4236.64|4236.24|4235.77|4235.37|130
1647367190000|2022-03-15 17:59:50|4236.27|4235.87|4235.52|4235.12|4236.27|4235.87|4235.52|4235.12|436
1647367200000|2022-03-15 18:00:00|4234.77|4234.37|4233.89|4233.49|4234.77|4234.37|4233.77|4233.37|950
1647367210000|2022-03-15 18:00:10|4234.02|4233.62|4236.27|4235.87|4236.52|4236.12|4233.77|4233.37|593
1647367220000|2022-03-15 18:00:20|4236.52|4236.12|4237.02|4236.62|4237.27|4236.87|4236.02|4235.62|306
1647367230000|2022-03-15 18:00:30|4236.77|4236.37|4237.77|4237.37|4238.02|4237.62|4236.52|4236.12|901
1647367240000|2022-03-15 18:00:40|4237.52|4237.12|4237.27|4236.87|4237.52|4237.12|4236.77|4236.37|379
1647367250000|2022-03-15 18:00:50|4237.02|4236.62|4237.27|4236.87|4237.27|4236.87|4236.77|4236.37|260
1647367260000|2022-03-15 18:01:00|4237.52|4237.12|4236.02|4235.62|4237.52|4237.12|4236.02|4235.62|307
1647367270000|2022-03-15 18:01:10|4235.77|4235.37|4237.02|4236.62|4237.27|4236.87|4235.77|4235.37|299
1647367280000|2022-03-15 18:01:20|4237.14|4236.74|4236.02|4235.62|4237.14|4236.74|4236.02|4235.62|164
1647367290000|2022-03-15 18:01:30|4235.77|4235.37|4236.02|4235.62|4236.27|4235.87|4235.77|4235.37|254
1647367300000|2022-03-15 18:01:40|4236.27|4235.87|4236.52|4236.12|4236.52|4236.12|4236.27|4235.87|327
1647367310000|2022-03-15 18:01:50|4236.27|4235.87|4236.27|4235.87|4236.52|4236.12|4236.27|4235.87|355
1647367320000|2022-03-15 18:02:00|4235.77|4235.37|4235.52|4235.12|4236.27|4235.87|4235.27|4234.87|209
1647367330000|2022-03-15 18:02:10|4235.39|4234.99|4235.52|4235.12|4235.52|4235.12|4234.77|4234.37|279
1647367340000|2022-03-15 18:02:20|4235.39|4234.99|4236.14|4235.74|4236.27|4235.87|4235.02|4234.62|394
1647367350000|2022-03-15 18:02:30|4236.27|4235.87|4235.27|4234.87|4236.52|4236.12|4235.27|4234.87|206
1647367360000|2022-03-15 18:02:40|4235.52|4235.12|4235.27|4234.87|4235.52|4235.12|4235.27|4234.87|244
1647367370000|2022-03-15 18:02:50|4235.14|4234.74|4235.52|4235.12|4235.77|4235.37|4235.02|4234.62|263
1647367380000|2022-03-15 18:03:00|4235.77|4235.37|4235.27|4234.87|4235.77|4235.37|4235.02|4234.62|331
1647367390000|2022-03-15 18:03:10|4235.02|4234.62|4235.02|4234.62|4235.27|4234.87|4235.02|4234.62|141
1647367400000|2022-03-15 18:03:20|4234.77|4234.37|4234.52|4234.12|4235.02|4234.62|4234.27|4233.87|386
1647367410000|2022-03-15 18:03:30|4234.39|4233.99|4234.52|4234.12|4234.52|4234.12|4234.02|4233.62|395
1647367420000|2022-03-15 18:03:40|4234.64|4234.24|4234.77|4234.37|4235.02|4234.62|4234.52|4234.12|232
1647367430000|2022-03-15 18:03:50|4235.27|4234.87|4234.64|4234.24|4235.27|4234.87|4234.52|4234.12|223
1647367440000|2022-03-15 18:04:00|4234.52|4234.12|4233.77|4233.37|4234.77|4234.37|4233.77|4233.37|1319
1647367450000|2022-03-15 18:04:10|4233.39|4232.99|4233.27|4232.87|4233.52|4233.12|4233.14|4232.74|363
1647367460000|2022-03-15 18:04:20|4233.14|4232.74|4231.77|4231.37|4233.14|4232.74|4231.77|4231.37|308
1647367470000|2022-03-15 18:04:30|4231.27|4230.87|4227.27|4226.87|4231.27|4230.87|4227.02|4226.62|1290
1647367480000|2022-03-15 18:04:40|4227.52|4227.12|4227.27|4226.87|4227.77|4227.37|4226.77|4226.37|1933
1647367490000|2022-03-15 18:04:50|4227.52|4227.12|4226.52|4226.12|4227.52|4227.12|4225.27|4224.87|585
1647367500000|2022-03-15 18:05:00|4226.64|4226.24|4227.52|4227.12|4228.52|4228.12|4226.64|4226.24|1621
1647367510000|2022-03-15 18:05:10|4227.77|4227.37|4227.39|4226.99|4228.27|4227.87|4227.27|4226.87|471
1647367520000|2022-03-15 18:05:20|4227.52|4227.12|4226.27|4225.87|4227.52|4227.12|4225.52|4225.12|734
1647367530000|2022-03-15 18:05:30|4226.02|4225.62|4227.27|4226.87|4227.77|4227.37|4226.02|4225.62|306
1647367540000|2022-03-15 18:05:40|4227.52|4227.12|4228.52|4228.12|4228.52|4228.12|4227.52|4227.12|340
1647367550000|2022-03-15 18:05:50|4228.64|4228.24|4228.52|4228.12|4228.77|4228.37|4228.27|4227.87|584
1647367560000|2022-03-15 18:06:00|4228.27|4227.87|4228.39|4227.99|4228.77|4228.37|4228.27|4227.87|344
1647367570000|2022-03-15 18:06:10|4228.52|4228.12|4227.77|4227.37|4228.64|4228.24|4227.52|4227.12|231
1647367580000|2022-03-15 18:06:20|4227.64|4227.24|4227.02|4226.62|4228.27|4227.87|4227.02|4226.62|204
1647367590000|2022-03-15 18:06:30|4227.14|4226.74|4226.52|4226.12|4227.14|4226.74|4226.39|4225.99|214
1647367600000|2022-03-15 18:06:40|4226.39|4225.99|4225.52|4225.12|4226.39|4225.99|4225.27|4224.87|378
1647367610000|2022-03-15 18:06:50|4225.27|4224.87|4225.77|4225.37|4225.77|4225.37|4224.77|4224.37|444
1647367620000|2022-03-15 18:07:00|4225.52|4225.12|4226.52|4226.12|4227.27|4226.87|4225.52|4225.12|285
1647367630000|2022-03-15 18:07:10|4226.64|4226.24|4226.64|4226.24|4227.02|4226.62|4226.52|4226.12|508
1647367640000|2022-03-15 18:07:20|4226.77|4226.37|4227.77|4227.37|4227.77|4227.37|4226.52|4226.12|303
1647367650000|2022-03-15 18:07:30|4227.52|4227.12|4228.52|4228.12|4228.52|4228.12|4227.52|4227.12|234
1647367660000|2022-03-15 18:07:40|4228.77|4228.37|4228.02|4227.62|4228.77|4228.37|4227.77|4227.37|317
1647367670000|2022-03-15 18:07:50|4227.27|4226.87|4228.02|4227.62|4228.02|4227.62|4227.27|4226.87|241
1647367680000|2022-03-15 18:08:00|4227.89|4227.49|4228.52|4228.12|4228.77|4228.37|4227.52|4227.12|406
1647367690000|2022-03-15 18:08:10|4228.64|4228.24|4229.52|4229.12|4229.52|4229.12|4228.27|4227.87|516
1647367700000|2022-03-15 18:08:20|4229.77|4229.37|4231.52|4231.12|4231.52|4231.12|4229.27|4228.87|541
1647367710000|2022-03-15 18:08:30|4231.27|4230.87|4231.77|4231.37|4231.77|4231.37|4230.77|4230.37|666
1647367720000|2022-03-15 18:08:40|4232.02|4231.62|4232.27|4231.87|4233.02|4232.62|4231.77|4231.37|362
1647367730000|2022-03-15 18:08:50|4232.52|4232.12|4232.27|4231.87|4233.52|4233.12|4232.27|4231.87|346
1647367740000|2022-03-15 18:09:00|4232.39|4231.99|4232.89|4232.49|4233.02|4232.62|4232.02|4231.62|239
1647367750000|2022-03-15 18:09:10|4232.77|4232.37|4233.52|4233.12|4233.77|4233.37|4232.77|4232.37|272
1647367760000|2022-03-15 18:09:20|4233.27|4232.87|4232.77|4232.37|4233.27|4232.87|4232.27|4231.87|572
1647367770000|2022-03-15 18:09:30|4232.64|4232.24|4233.52|4233.12|4234.02|4233.62|4232.64|4232.24|296
1647367780000|2022-03-15 18:09:40|4233.77|4233.37|4232.52|4232.12|4233.77|4233.37|4232.52|4232.12|164
1647367790000|2022-03-15 18:09:50|4232.14|4231.74|4232.77|4232.37|4233.02|4232.62|4232.02|4231.62|444
1647367800000|2022-03-15 18:10:00|4233.02|4232.62|4232.77|4232.37|4233.02|4232.62|4232.02|4231.62|286
1647367810000|2022-03-15 18:10:10|4232.52|4232.12|4233.27|4232.87|4233.52|4233.12|4232.52|4232.12|285
1647367820000|2022-03-15 18:10:20|4233.77|4233.37|4233.02|4232.62|4233.77|4233.37|4232.77|4232.37|460
1647367830000|2022-03-15 18:10:30|4232.77|4232.37|4232.52|4232.12|4232.77|4232.37|4232.02|4231.62|307
1647367840000|2022-03-15 18:10:40|4232.39|4231.99|4232.02|4231.62|4232.52|4232.12|4232.02|4231.62|105
1647367850000|2022-03-15 18:10:50|4232.27|4231.87|4230.02|4229.62|4232.27|4231.87|4230.02|4229.62|387
1647367860000|2022-03-15 18:11:00|4229.77|4229.37|4230.64|4230.24|4230.77|4230.37|4229.27|4228.87|454
1647367870000|2022-03-15 18:11:10|4230.52|4230.12|4230.02|4229.62|4230.52|4230.12|4229.52|4229.12|290
1647367880000|2022-03-15 18:11:20|4229.89|4229.49|4229.52|4229.12|4230.27|4229.87|4229.52|4229.12|340
1647367890000|2022-03-15 18:11:30|4229.02|4228.62|4229.64|4229.24|4229.77|4229.37|4228.77|4228.37|262
1647367900000|2022-03-15 18:11:40|4229.77|4229.37|4229.27|4228.87|4230.02|4229.62|4229.02|4228.62|215
1647367910000|2022-03-15 18:11:50|4229.02|4228.62|4229.52|4229.12|4229.77|4229.37|4229.02|4228.62|254
1647367920000|2022-03-15 18:12:00|4229.77|4229.37|4229.02|4228.62|4229.77|4229.37|4228.02|4227.62|242
1647367930000|2022-03-15 18:12:10|4228.89|4228.49|4230.27|4229.87|4230.27|4229.87|4228.77|4228.37|174
1647367940000|2022-03-15 18:12:20|4230.02|4229.62|4230.27|4229.87|4230.52|4230.12|4229.77|4229.37|926
1647367950000|2022-03-15 18:12:30|4230.02|4229.62|4230.02|4229.62|4230.02|4229.62|4229.52|4229.12|127
1647367960000|2022-03-15 18:12:40|4229.89|4229.49|4229.27|4228.87|4229.89|4229.49|4229.27|4228.87|88
1647367970000|2022-03-15 18:12:50|4229.39|4228.99|4228.77|4228.37|4229.52|4229.12|4228.27|4227.87|211
1647367980000|2022-03-15 18:13:00|4229.02|4228.62|4228.77|4228.37|4229.27|4228.87|4228.77|4228.37|159
1647367990000|2022-03-15 18:13:10|4229.02|4228.62|4229.77|4229.37|4230.02|4229.62|4229.02|4228.62|233
1647368000000|2022-03-15 18:13:20|4229.52|4229.12|4228.77|4228.37|4229.89|4229.49|4228.77|4228.37|174
1647368010000|2022-03-15 18:13:30|4228.52|4228.12|4227.02|4226.62|4228.52|4228.12|4226.77|4226.37|402
1647368020000|2022-03-15 18:13:40|4226.77|4226.37|4226.77|4226.37|4227.27|4226.87|4226.27|4225.87|456
1647368030000|2022-03-15 18:13:50|4226.52|4226.12|4227.89|4227.49|4228.02|4227.62|4226.39|4225.99|531
1647368040000|2022-03-15 18:14:00|4227.77|4227.37|4227.77|4227.37|4228.27|4227.87|4227.77|4227.37|186
1647368050000|2022-03-15 18:14:10|4228.14|4227.74|4228.27|4227.87|4228.77|4228.37|4228.02|4227.62|165
1647368060000|2022-03-15 18:14:20|4228.64|4228.24|4228.27|4227.87|4228.77|4228.37|4228.02|4227.62|206
1647368070000|2022-03-15 18:14:30|4228.02|4227.62|4228.52|4228.12|4228.52|4228.12|4227.77|4227.37|123
1647368080000|2022-03-15 18:14:40|4228.02|4227.62|4228.27|4227.87|4228.52|4228.12|4228.02|4227.62|147
1647368090000|2022-03-15 18:14:50|4228.52|4228.12|4228.02|4227.62|4228.77|4228.37|4227.77|4227.37|173
1647368100000|2022-03-15 18:15:00|4227.77|4227.37|4227.52|4227.12|4228.02|4227.62|4227.14|4226.74|343
1647368110000|2022-03-15 18:15:10|4227.27|4226.87|4228.27|4227.87|4228.27|4227.87|4227.27|4226.87|193
1647368120000|2022-03-15 18:15:20|4228.52|4228.12|4228.27|4227.87|4228.52|4228.12|4227.77|4227.37|212
1647368130000|2022-03-15 18:15:30|4228.39|4227.99|4227.89|4227.49|4228.52|4228.12|4227.89|4227.49|231
1647368140000|2022-03-15 18:15:40|4228.27|4227.87|4226.77|4226.37|4228.27|4227.87|4226.52|4226.12|438
1647368150000|2022-03-15 18:15:50|4227.02|4226.62|4227.52|4227.12|4227.77|4227.37|4227.02|4226.62|282
1647368160000|2022-03-15 18:16:00|4227.27|4226.87|4226.52|4226.12|4227.27|4226.87|4226.27|4225.87|272
1647368170000|2022-03-15 18:16:10|4226.64|4226.24|4227.02|4226.62|4227.27|4226.87|4226.27|4225.87|316
1647368180000|2022-03-15 18:16:20|4226.89|4226.49|4225.27|4224.87|4227.02|4226.62|4225.27|4224.87|261
1647368190000|2022-03-15 18:16:30|4225.14|4224.74|4224.77|4224.37|4225.14|4224.74|4224.27|4223.87|484
1647368200000|2022-03-15 18:16:40|4224.52|4224.12|4224.52|4224.12|4224.64|4224.24|4224.27|4223.87|902
1647368210000|2022-03-15 18:16:50|4224.77|4224.37|4225.39|4224.99|4225.52|4225.12|4224.27|4223.87|429
1647368220000|2022-03-15 18:17:00|4225.27|4224.87|4226.02|4225.62|4226.39|4225.99|4225.27|4224.87|296
1647368230000|2022-03-15 18:17:10|4225.89|4225.49|4226.27|4225.87|4226.27|4225.87|4225.77|4225.37|175
1647368240000|2022-03-15 18:17:20|4226.52|4226.12|4225.52|4225.12|4226.52|4226.12|4225.39|4224.99|273
1647368250000|2022-03-15 18:17:30|4225.64|4225.24|4225.52|4225.12|4226.14|4225.74|4225.52|4225.12|120
1647368260000|2022-03-15 18:17:40|4225.27|4224.87|4225.64|4225.24|4225.64|4225.24|4224.77|4224.37|234
1647368270000|2022-03-15 18:17:50|4225.52|4225.12|4225.02|4224.62|4225.52|4225.12|4224.77|4224.37|165
1647368280000|2022-03-15 18:18:00|4225.27|4224.87|4221.77|4221.37|4225.27|4224.87|4221.77|4221.37|1287
1647368290000|2022-03-15 18:18:10|4222.02|4221.62|4221.52|4221.12|4222.52|4222.12|4221.52|4221.12|583
1647368300000|2022-03-15 18:18:20|4221.39|4220.99|4222.02|4221.62|4222.27|4221.87|4221.39|4220.99|433
1647368310000|2022-03-15 18:18:30|4221.77|4221.37|4222.27|4221.87|4222.52|4222.12|4221.64|4221.24|898
1647368320000|2022-03-15 18:18:40|4222.02|4221.62|4222.27|4221.87|4222.27|4221.87|4221.27|4220.87|388
1647368330000|2022-03-15 18:18:50|4222.52|4222.12|4223.02|4222.62|4223.27|4222.87|4222.52|4222.12|1347
1647368340000|2022-03-15 18:19:00|4222.89|4222.49|4221.52|4221.12|4223.02|4222.62|4221.27|4220.87|641
1647368350000|2022-03-15 18:19:10|4221.27|4220.87|4218.02|4217.62|4221.39|4220.99|4217.77|4217.37|2387
1647368360000|2022-03-15 18:19:20|4218.27|4217.87|4218.52|4218.12|4218.52|4218.12|4217.77|4217.37|783
1647368370000|2022-03-15 18:19:30|4218.27|4217.87|4219.27|4218.87|4219.27|4218.87|4218.14|4217.74|398
1647368380000|2022-03-15 18:19:40|4219.39|4218.99|4219.27|4218.87|4219.39|4218.99|4218.89|4218.49|146
1647368390000|2022-03-15 18:19:50|4220.02|4219.62|4220.02|4219.62|4220.27|4219.87|4219.52|4219.12|640
1647368400000|2022-03-15 18:20:00|4219.77|4219.37|4217.77|4217.37|4220.02|4219.62|4217.77|4217.37|428
1647368410000|2022-03-15 18:20:10|4218.02|4217.62|4219.27|4218.87|4219.27|4218.87|4218.02|4217.62|448
1647368420000|2022-03-15 18:20:20|4218.77|4218.37|4219.52|4219.12|4219.52|4219.12|4218.27|4217.87|226
1647368430000|2022-03-15 18:20:30|4219.39|4218.99|4219.52|4219.12|4219.77|4219.37|4219.27|4218.87|330
1647368440000|2022-03-15 18:20:40|4219.77|4219.37|4220.02|4219.62|4220.02|4219.62|4219.27|4218.87|239
1647368450000|2022-03-15 18:20:50|4220.14|4219.74|4219.27|4218.87|4220.14|4219.74|4219.27|4218.87|201
1647368460000|2022-03-15 18:21:00|4219.52|4219.12|4217.52|4217.12|4219.52|4219.12|4217.02|4216.62|769
1647368470000|2022-03-15 18:21:10|4217.27|4216.87|4217.52|4217.12|4218.02|4217.62|4217.27|4216.87|404
1647368480000|2022-03-15 18:21:20|4217.77|4217.37|4218.02|4217.62|4218.02|4217.62|4217.52|4217.12|336
1647368490000|2022-03-15 18:21:30|4218.27|4217.87|4221.02|4220.62|4221.27|4220.87|4218.27|4217.87|661
1647368500000|2022-03-15 18:21:40|4220.77|4220.37|4220.89|4220.49|4221.77|4221.37|4220.77|4220.37|578
1647368510000|2022-03-15 18:21:50|4221.02|4220.62|4220.77|4220.37|4221.27|4220.87|4220.52|4220.12|333
1647368520000|2022-03-15 18:22:00|4220.89|4220.49|4221.52|4221.12|4221.64|4221.24|4220.77|4220.37|353
1647368530000|2022-03-15 18:22:10|4221.27|4220.87|4220.02|4219.62|4221.52|4221.12|4220.02|4219.62|1297
1647368540000|2022-03-15 18:22:20|4220.14|4219.74|4220.27|4219.87|4220.39|4219.99|4219.52|4219.12|218
1647368550000|2022-03-15 18:22:30|4220.02|4219.62|4219.52|4219.12|4220.27|4219.87|4219.52|4219.12|164
1647368560000|2022-03-15 18:22:40|4219.02|4218.62|4219.77|4219.37|4219.77|4219.37|4219.02|4218.62|159
1647368570000|2022-03-15 18:22:50|4219.89|4219.49|4219.77|4219.37|4220.02|4219.62|4218.27|4217.87|2489
1647368580000|2022-03-15 18:23:00|4219.52|4219.12|4219.02|4218.62|4219.52|4219.12|4218.77|4218.37|247
1647368590000|2022-03-15 18:23:10|4218.77|4218.37|4219.52|4219.12|4219.52|4219.12|4218.27|4217.87|175
1647368600000|2022-03-15 18:23:20|4219.39|4218.99|4220.77|4220.37|4221.27|4220.87|4219.39|4218.99|493
1647368610000|2022-03-15 18:23:30|4220.89|4220.49|4221.27|4220.87|4221.52|4221.12|4220.77|4220.37|213
1647368620000|2022-03-15 18:23:40|4221.02|4220.62|4221.02|4220.62|4221.14|4220.74|4220.52|4220.12|239
1647368630000|2022-03-15 18:23:50|4220.77|4220.37|4222.02|4221.62|4222.27|4221.87|4220.77|4220.37|567
1647368640000|2022-03-15 18:24:00|4221.77|4221.37|4222.52|4222.12|4222.77|4222.37|4221.77|4221.37|364
1647368650000|2022-03-15 18:24:10|4222.77|4222.37|4222.77|4222.37|4223.27|4222.87|4222.52|4222.12|417
1647368660000|2022-03-15 18:24:20|4222.27|4221.87|4222.27|4221.87|4222.52|4222.12|4222.02|4221.62|311
1647368670000|2022-03-15 18:24:30|4222.02|4221.62|4222.77|4222.37|4223.27|4222.87|4222.02|4221.62|409
1647368680000|2022-03-15 18:24:40|4221.77|4221.37|4221.27|4220.87|4222.27|4221.87|4221.27|4220.87|861
1647368690000|2022-03-15 18:24:50|4221.77|4221.37|4221.77|4221.37|4222.27|4221.87|4221.77|4221.37|285
1647368700000|2022-03-15 18:25:00|4221.89|4221.49|4222.02|4221.62|4222.52|4222.12|4221.64|4221.24|207
1647368710000|2022-03-15 18:25:10|4221.77|4221.37|4221.27|4220.87|4222.27|4221.87|4221.27|4220.87|262
1647368720000|2022-03-15 18:25:20|4221.39|4220.99|4221.27|4220.87|4221.52|4221.12|4221.02|4220.62|177
1647368730000|2022-03-15 18:25:30|4221.14|4220.74|4221.27|4220.87|4221.52|4221.12|4220.77|4220.37|133
1647368740000|2022-03-15 18:25:40|4221.39|4220.99|4222.27|4221.87|4222.52|4222.12|4221.27|4220.87|197
1647368750000|2022-03-15 18:25:50|4222.02|4221.62|4223.64|4223.24|4224.02|4223.62|4222.02|4221.62|550
1647368760000|2022-03-15 18:26:00|4223.89|4223.49|4224.27|4223.87|4224.77|4224.37|4223.77|4223.37|438
1647368770000|2022-03-15 18:26:10|4224.52|4224.12|4225.27|4224.87|4225.77|4225.37|4224.52|4224.12|452
1647368780000|2022-03-15 18:26:20|4225.77|4225.37|4225.27|4224.87|4226.02|4225.62|4225.02|4224.62|682
1647368790000|2022-03-15 18:26:30|4225.52|4225.12|4225.27|4224.87|4225.52|4225.12|4225.27|4224.87|386
1647368800000|2022-03-15 18:26:40|4225.02|4224.62|4225.14|4224.74|4225.27|4224.87|4225.02|4224.62|195
1647368810000|2022-03-15 18:26:50|4225.02|4224.62|4225.52|4225.12|4225.52|4225.12|4225.02|4224.62|299
1647368820000|2022-03-15 18:27:00|4225.27|4224.87|4225.77|4225.37|4226.02|4225.62|4225.27|4224.87|320
1647368830000|2022-03-15 18:27:10|4226.02|4225.62|4226.27|4225.87|4226.27|4225.87|4225.52|4225.12|240
1647368840000|2022-03-15 18:27:20|4226.02|4225.62|4224.77|4224.37|4226.02|4225.62|4224.52|4224.12|543
1647368850000|2022-03-15 18:27:30|4224.52|4224.12|4224.52|4224.12|4224.77|4224.37|4224.52|4224.12|132
1647368860000|2022-03-15 18:27:40|4224.27|4223.87|4224.52|4224.12|4224.77|4224.37|4224.27|4223.87|241
1647368870000|2022-03-15 18:27:50|4224.39|4223.99|4223.77|4223.37|4224.52|4224.12|4223.27|4222.87|509
1647368880000|2022-03-15 18:28:00|4223.64|4223.24|4223.27|4222.87|4223.77|4223.37|4222.77|4222.37|245
1647368890000|2022-03-15 18:28:10|4223.52|4223.12|4223.27|4222.87|4223.52|4223.12|4223.02|4222.62|205
1647368900000|2022-03-15 18:28:20|4223.77|4223.37|4224.02|4223.62|4225.77|4225.37|4223.77|4223.37|521
1647368910000|2022-03-15 18:28:30|4223.77|4223.37|4225.02|4224.62|4225.02|4224.62|4223.77|4223.37|249
1647368920000|2022-03-15 18:28:40|4224.77|4224.37|4224.89|4224.49|4225.52|4225.12|4224.77|4224.37|176
1647368930000|2022-03-15 18:28:50|4225.02|4224.62|4225.27|4224.87|4225.27|4224.87|4224.77|4224.37|185
1647368940000|2022-03-15 18:29:00|4224.77|4224.37|4224.77|4224.37|4225.02|4224.62|4224.02|4223.62|164
1647368950000|2022-03-15 18:29:10|4224.64|4224.24|4224.27|4223.87|4224.64|4224.24|4224.27|4223.87|207
1647368960000|2022-03-15 18:29:20|4224.52|4224.12|4224.77|4224.37|4224.77|4224.37|4223.77|4223.37|250
1647368970000|2022-03-15 18:29:30|4224.52|4224.12|4224.02|4223.62|4224.77|4224.37|4224.02|4223.62|164
1647368980000|2022-03-15 18:29:40|4223.77|4223.37|4224.27|4223.87|4224.27|4223.87|4223.77|4223.37|377
1647368990000|2022-03-15 18:29:50|4224.02|4223.62|4224.02|4223.62|4224.27|4223.87|4224.02|4223.62|210
1647369000000|2022-03-15 18:30:00|4223.77|4223.37|4223.27|4222.87|4223.77|4223.37|4222.77|4222.37|343
1647369010000|2022-03-15 18:30:10|4223.02|4222.62|4222.64|4222.24|4223.27|4222.87|4222.52|4222.12|361
1647369020000|2022-03-15 18:30:20|4222.52|4222.12|4220.77|4220.37|4222.77|4222.37|4220.52|4220.12|624
1647369030000|2022-03-15 18:30:30|4220.52|4220.12|4220.39|4219.99|4221.02|4220.62|4220.14|4219.74|418
1647369040000|2022-03-15 18:30:40|4220.52|4220.12|4221.02|4220.62|4221.52|4221.12|4220.52|4220.12|624
1647369050000|2022-03-15 18:30:50|4220.77|4220.37|4221.02|4220.62|4221.27|4220.87|4220.77|4220.37|430
1647369060000|2022-03-15 18:31:00|4220.52|4220.12|4219.77|4219.37|4220.52|4220.12|4219.77|4219.37|333
1647369070000|2022-03-15 18:31:10|4220.27|4219.87|4220.77|4220.37|4221.02|4220.62|4220.27|4219.87|252
1647369080000|2022-03-15 18:31:20|4220.52|4220.12|4220.27|4219.87|4220.77|4220.37|4220.02|4219.62|302
1647369090000|2022-03-15 18:31:30|4220.52|4220.12|4220.52|4220.12|4220.52|4220.12|4220.27|4219.87|196
1647369100000|2022-03-15 18:31:40|4220.77|4220.37|4220.77|4220.37|4220.77|4220.37|4220.27|4219.87|126
1647369110000|2022-03-15 18:31:50|4220.52|4220.12|4221.02|4220.62|4221.02|4220.62|4220.27|4219.87|497
1647369120000|2022-03-15 18:32:00|4220.89|4220.49|4224.02|4223.62|4224.02|4223.62|4220.89|4220.49|664
1647369130000|2022-03-15 18:32:10|4223.77|4223.37|4225.14|4224.74|4225.77|4225.37|4223.77|4223.37|460
1647369140000|2022-03-15 18:32:20|4225.02|4224.62|4225.02|4224.62|4225.27|4224.87|4224.52|4224.12|443
1647369150000|2022-03-15 18:32:30|4225.52|4225.12|4224.27|4223.87|4225.52|4225.12|4224.02|4223.62|447
1647369160000|2022-03-15 18:32:40|4223.77|4223.37|4224.52|4224.12|4224.77|4224.37|4223.64|4223.24|305
1647369170000|2022-03-15 18:32:50|4224.27|4223.87|4223.77|4223.37|4224.77|4224.37|4223.77|4223.37|496
1647369180000|2022-03-15 18:33:00|4223.89|4223.49|4225.77|4225.37|4226.02|4225.62|4223.77|4223.37|606
1647369190000|2022-03-15 18:33:10|4225.52|4225.12|4225.52|4225.12|4225.77|4225.37|4225.02|4224.62|338
1647369200000|2022-03-15 18:33:20|4225.77|4225.37|4225.77|4225.37|4226.02|4225.62|4225.52|4225.12|529
1647369210000|2022-03-15 18:33:30|4226.02|4225.62|4226.27|4225.87|4226.52|4226.12|4226.02|4225.62|255
1647369220000|2022-03-15 18:33:40|4226.14|4225.74|4226.27|4225.87|4226.77|4226.37|4226.02|4225.62|476
1647369230000|2022-03-15 18:33:50|4226.52|4226.12|4226.52|4226.12|4226.77|4226.37|4226.02|4225.62|161
1647369240000|2022-03-15 18:34:00|4226.77|4226.37|4227.27|4226.87|4227.27|4226.87|4226.77|4226.37|535
1647369250000|2022-03-15 18:34:10|4227.02|4226.62|4228.27|4227.87|4228.27|4227.87|4227.02|4226.62|439
1647369260000|2022-03-15 18:34:20|4228.02|4227.62|4229.64|4229.24|4230.02|4229.62|4228.02|4227.62|947
1647369270000|2022-03-15 18:34:30|4229.52|4229.12|4231.02|4230.62|4231.02|4230.62|4229.27|4228.87|661
1647369280000|2022-03-15 18:34:40|4230.77|4230.37|4231.77|4231.37|4232.27|4231.87|4230.52|4230.12|529
1647369290000|2022-03-15 18:34:50|4232.02|4231.62|4230.27|4229.87|4232.77|4232.37|4230.27|4229.87|689
1647369300000|2022-03-15 18:35:00|4230.02|4229.62|4230.27|4229.87|4230.27|4229.87|4230.02|4229.62|303
1647369310000|2022-03-15 18:35:10|4230.02|4229.62|4232.02|4231.62|4232.02|4231.62|4229.77|4229.37|428
1647369320000|2022-03-15 18:35:20|4231.77|4231.37|4231.27|4230.87|4231.77|4231.37|4230.77|4230.37|305
1647369330000|2022-03-15 18:35:30|4231.52|4231.12|4230.77|4230.37|4231.52|4231.12|4230.52|4230.12|295
1647369340000|2022-03-15 18:35:40|4231.02|4230.62|4230.77|4230.37|4231.27|4230.87|4230.77|4230.37|177
1647369350000|2022-03-15 18:35:50|4230.52|4230.12|4230.52|4230.12|4230.77|4230.37|4230.27|4229.87|563
1647369360000|2022-03-15 18:36:00|4230.27|4229.87|4229.27|4228.87|4230.27|4229.87|4228.77|4228.37|599
1647369370000|2022-03-15 18:36:10|4229.39|4228.99|4229.02|4228.62|4229.52|4229.12|4228.52|4228.12|503
1647369380000|2022-03-15 18:36:20|4229.27|4228.87|4229.02|4228.62|4229.52|4229.12|4228.27|4227.87|580
1647369390000|2022-03-15 18:36:30|4228.77|4228.37|4228.77|4228.37|4229.02|4228.62|4228.52|4228.12|260
1647369400000|2022-03-15 18:36:40|4228.89|4228.49|4229.77|4229.37|4229.77|4229.37|4228.89|4228.49|180
1647369410000|2022-03-15 18:36:50|4230.27|4229.87|4230.02|4229.62|4230.52|4230.12|4230.02|4229.62|399
1647369420000|2022-03-15 18:37:00|4229.52|4229.12|4229.77|4229.37|4230.02|4229.62|4229.52|4229.12|292
1647369430000|2022-03-15 18:37:10|4229.64|4229.24|4229.27|4228.87|4229.77|4229.37|4229.27|4228.87|204
1647369440000|2022-03-15 18:37:20|4229.02|4228.62|4229.27|4228.87|4229.52|4229.12|4228.52|4228.12|285
1647369450000|2022-03-15 18:37:30|4229.39|4228.99|4229.39|4228.99|4230.02|4229.62|4229.27|4228.87|274
1647369460000|2022-03-15 18:37:40|4229.52|4229.12|4228.52|4228.12|4229.52|4229.12|4228.27|4227.87|262
1647369470000|2022-03-15 18:37:50|4228.77|4228.37|4228.27|4227.87|4228.77|4228.37|4228.02|4227.62|323
1647369480000|2022-03-15 18:38:00|4228.14|4227.74|4227.77|4227.37|4228.52|4228.12|4227.77|4227.37|214
1647369490000|2022-03-15 18:38:10|4227.52|4227.12|4227.02|4226.62|4227.52|4227.12|4226.27|4225.87|564
1647369500000|2022-03-15 18:38:20|4226.77|4226.37|4227.02|4226.62|4227.27|4226.87|4226.77|4226.37|237
1647369510000|2022-03-15 18:38:30|4226.77|4226.37|4226.77|4226.37|4227.02|4226.62|4226.52|4226.12|125
1647369520000|2022-03-15 18:38:40|4226.64|4226.24|4228.02|4227.62|4228.52|4228.12|4226.52|4226.12|627
1647369530000|2022-03-15 18:38:50|4227.77|4227.37|4227.52|4227.12|4227.77|4227.37|4227.27|4226.87|244
1647369540000|2022-03-15 18:39:00|4227.27|4226.87|4228.39|4227.99|4228.52|4228.12|4227.27|4226.87|345
1647369550000|2022-03-15 18:39:10|4228.27|4227.87|4229.27|4228.87|4229.52|4229.12|4228.02|4227.62|378
1647369560000|2022-03-15 18:39:20|4229.02|4228.62|4228.77|4228.37|4229.52|4229.12|4228.77|4228.37|314
1647369570000|2022-03-15 18:39:30|4229.27|4228.87|4229.02|4228.62|4229.27|4228.87|4228.52|4228.12|276
1647369580000|2022-03-15 18:39:40|4228.77|4228.37|4229.52|4229.12|4229.52|4229.12|4228.77|4228.37|173
1647369590000|2022-03-15 18:39:50|4229.27|4228.87|4229.77|4229.37|4229.77|4229.37|4229.27|4228.87|284
1647369600000|2022-03-15 18:40:00|4230.02|4229.62|4229.27|4228.87|4230.27|4229.87|4229.02|4228.62|406
1647369610000|2022-03-15 18:40:10|4229.52|4229.12|4231.77|4231.37|4231.77|4231.37|4229.52|4229.12|453
1647369620000|2022-03-15 18:40:20|4232.02|4231.62|4232.02|4231.62|4232.02|4231.62|4231.39|4230.99|410
1647369630000|2022-03-15 18:40:30|4231.77|4231.37|4231.52|4231.12|4231.77|4231.37|4231.02|4230.62|186
1647369640000|2022-03-15 18:40:40|4231.77|4231.37|4231.77|4231.37|4232.02|4231.62|4231.27|4230.87|2481
1647369650000|2022-03-15 18:40:50|4232.02|4231.62|4232.02|4231.62|4232.27|4231.87|4231.52|4231.12|300
1647369660000|2022-03-15 18:41:00|4232.27|4231.87|4233.77|4233.37|4233.77|4233.37|4232.27|4231.87|747
1647369670000|2022-03-15 18:41:10|4234.02|4233.62|4234.02|4233.62|4235.02|4234.62|4233.89|4233.49|991
1647369680000|2022-03-15 18:41:20|4234.27|4233.87|4234.52|4234.12|4235.02|4234.62|4234.14|4233.74|455
1647369690000|2022-03-15 18:41:30|4234.27|4233.87|4234.52|4234.12|4234.89|4234.49|4234.02|4233.62|277
1647369700000|2022-03-15 18:41:40|4234.27|4233.87|4234.27|4233.87|4234.52|4234.12|4234.14|4233.74|344
1647369710000|2022-03-15 18:41:50|4234.02|4233.62|4233.27|4232.87|4234.27|4233.87|4233.02|4232.62|825
1647369720000|2022-03-15 18:42:00|4233.14|4232.74|4235.02|4234.62|4235.27|4234.87|4233.14|4232.74|780
1647369730000|2022-03-15 18:42:10|4235.27|4234.87|4234.77|4234.37|4235.27|4234.87|4234.52|4234.12|360
1647369740000|2022-03-15 18:42:20|4234.27|4233.87|4233.52|4233.12|4234.27|4233.87|4233.27|4232.87|300
1647369750000|2022-03-15 18:42:30|4233.27|4232.87|4233.77|4233.37|4233.77|4233.37|4233.27|4232.87|133
1647369760000|2022-03-15 18:42:40|4233.52|4233.12|4233.52|4233.12|4233.64|4233.24|4233.27|4232.87|258
1647369770000|2022-03-15 18:42:50|4233.77|4233.37|4233.52|4233.12|4234.27|4233.87|4233.52|4233.12|221
1647369780000|2022-03-15 18:43:00|4233.77|4233.37|4232.77|4232.37|4233.77|4233.37|4232.77|4232.37|212
1647369790000|2022-03-15 18:43:10|4233.02|4232.62|4232.02|4231.62|4233.02|4232.62|4231.77|4231.37|432
1647369800000|2022-03-15 18:43:20|4232.27|4231.87|4231.27|4230.87|4232.27|4231.87|4231.27|4230.87|577
1647369810000|2022-03-15 18:43:30|4231.52|4231.12|4231.52|4231.12|4232.14|4231.74|4231.39|4230.99|224
1647369820000|2022-03-15 18:43:40|4231.64|4231.24|4232.27|4231.87|4232.27|4231.87|4231.64|4231.24|332
1647369830000|2022-03-15 18:43:50|4232.52|4232.12|4233.27|4232.87|4233.27|4232.87|4232.52|4232.12|2289
1647369840000|2022-03-15 18:44:00|4233.14|4232.74|4232.27|4231.87|4233.64|4233.24|4232.02|4231.62|366
1647369850000|2022-03-15 18:44:10|4232.52|4232.12|4233.27|4232.87|4233.52|4233.12|4232.52|4232.12|218
1647369860000|2022-03-15 18:44:20|4233.14|4232.74|4233.77|4233.37|4233.77|4233.37|4233.02|4232.62|239
1647369870000|2022-03-15 18:44:30|4233.64|4233.24|4233.77|4233.37|4233.77|4233.37|4233.27|4232.87|262
1647369880000|2022-03-15 18:44:40|4233.52|4233.12|4233.89|4233.49|4234.27|4233.87|4233.52|4233.12|165
1647369890000|2022-03-15 18:44:50|4233.77|4233.37|4234.27|4233.87|4234.27|4233.87|4233.77|4233.37|179
1647369900000|2022-03-15 18:45:00|4234.52|4234.12|4235.27|4234.87|4235.77|4235.37|4233.52|4233.12|497
1647369910000|2022-03-15 18:45:10|4235.14|4234.74|4238.52|4238.12|4239.52|4239.12|4235.02|4234.62|2871
1647369920000|2022-03-15 18:45:20|4238.27|4237.87|4238.27|4237.87|4238.77|4238.37|4237.52|4237.12|762
1647369930000|2022-03-15 18:45:30|4238.52|4238.12|4239.27|4238.87|4239.27|4238.87|4238.52|4238.12|459
1647369940000|2022-03-15 18:45:40|4239.02|4238.62|4239.52|4239.12|4240.27|4239.87|4239.02|4238.62|665
1647369950000|2022-03-15 18:45:50|4239.77|4239.37|4240.52|4240.12|4241.52|4241.12|4239.52|4239.12|916
1647369960000|2022-03-15 18:46:00|4240.64|4240.24|4240.77|4240.37|4241.02|4240.62|4240.27|4239.87|518
1647369970000|2022-03-15 18:46:10|4240.52|4240.12|4240.52|4240.12|4241.27|4240.87|4240.52|4240.12|546
1647369980000|2022-03-15 18:46:20|4240.77|4240.37|4241.52|4241.12|4242.02|4241.62|4240.77|4240.37|508
1647369990000|2022-03-15 18:46:30|4241.02|4240.62|4241.27|4240.87|4241.27|4240.87|4240.52|4240.12|429
1647370000000|2022-03-15 18:46:40|4241.02|4240.62|4240.77|4240.37|4241.02|4240.62|4240.52|4240.12|563
1647370010000|2022-03-15 18:46:50|4240.52|4240.12|4240.27|4239.87|4240.77|4240.37|4240.27|4239.87|587
1647370020000|2022-03-15 18:47:00|4240.02|4239.62|4240.52|4240.12|4240.52|4240.12|4239.77|4239.37|500
1647370030000|2022-03-15 18:47:10|4241.02|4240.62|4241.02|4240.62|4241.27|4240.87|4240.52|4240.12|347
1647370040000|2022-03-15 18:47:20|4241.27|4240.87|4241.02|4240.62|4241.52|4241.12|4240.77|4240.37|314
1647370050000|2022-03-15 18:47:30|4241.14|4240.74|4240.27|4239.87|4241.27|4240.87|4240.02|4239.62|360
1647370060000|2022-03-15 18:47:40|4240.02|4239.62|4240.02|4239.62|4240.27|4239.87|4239.77|4239.37|269
1647370070000|2022-03-15 18:47:50|4240.52|4240.12|4240.52|4240.12|4240.77|4240.37|4240.52|4240.12|456
1647370080000|2022-03-15 18:48:00|4240.77|4240.37|4241.02|4240.62|4241.02|4240.62|4240.14|4239.74|933
1647370090000|2022-03-15 18:48:10|4241.27|4240.87|4241.14|4240.74|4241.27|4240.87|4240.27|4239.87|757
1647370100000|2022-03-15 18:48:20|4241.27|4240.87|4241.14|4240.74|4241.52|4241.12|4241.02|4240.62|316
1647370110000|2022-03-15 18:48:30|4241.02|4240.62|4240.77|4240.37|4241.39|4240.99|4240.52|4240.12|359
1647370120000|2022-03-15 18:48:40|4240.52|4240.12|4240.77|4240.37|4241.02|4240.62|4240.52|4240.12|249
1647370130000|2022-03-15 18:48:50|4241.02|4240.62|4240.52|4240.12|4241.39|4240.99|4240.52|4240.12|209
1647370140000|2022-03-15 18:49:00|4240.27|4239.87|4240.02|4239.62|4241.02|4240.62|4239.77|4239.37|378
1647370150000|2022-03-15 18:49:10|4240.27|4239.87|4240.27|4239.87|4240.77|4240.37|4240.02|4239.62|156
1647370160000|2022-03-15 18:49:20|4240.52|4240.12|4240.52|4240.12|4240.77|4240.37|4240.27|4239.87|251
1647370170000|2022-03-15 18:49:30|4240.77|4240.37|4240.77|4240.37|4241.77|4241.37|4240.77|4240.37|340
1647370180000|2022-03-15 18:49:40|4241.02|4240.62|4241.52|4241.12|4241.77|4241.37|4240.77|4240.37|237
1647370190000|2022-03-15 18:49:50|4241.77|4241.37|4242.27|4241.87|4242.27|4241.87|4241.52|4241.12|199
1647370200000|2022-03-15 18:50:00|4242.77|4242.37|4245.27|4244.87|4245.52|4245.12|4242.77|4242.37|1727
1647370210000|2022-03-15 18:50:10|4245.02|4244.62|4245.52|4245.12|4246.02|4245.62|4244.52|4244.12|745
1647370220000|2022-03-15 18:50:20|4245.77|4245.37|4245.64|4245.24|4245.77|4245.37|4245.27|4244.87|402
1647370230000|2022-03-15 18:50:30|4245.77|4245.37|4244.27|4243.87|4245.77|4245.37|4244.27|4243.87|231
1647370240000|2022-03-15 18:50:40|4244.02|4243.62|4244.77|4244.37|4245.02|4244.62|4244.02|4243.62|633
1647370250000|2022-03-15 18:50:50|4245.02|4244.62|4245.27|4244.87|4245.27|4244.87|4244.64|4244.24|332
1647370260000|2022-03-15 18:51:00|4245.02|4244.62|4244.77|4244.37|4245.27|4244.87|4244.64|4244.24|419
1647370270000|2022-03-15 18:51:10|4244.52|4244.12|4245.02|4244.62|4245.02|4244.62|4244.52|4244.12|189
1647370280000|2022-03-15 18:51:20|4245.14|4244.74|4244.52|4244.12|4245.27|4244.87|4244.52|4244.12|421
1647370290000|2022-03-15 18:51:30|4244.64|4244.24|4244.77|4244.37|4245.27|4244.87|4244.64|4244.24|168
1647370300000|2022-03-15 18:51:40|4244.89|4244.49|4244.52|4244.12|4244.89|4244.49|4244.52|4244.12|292
1647370310000|2022-03-15 18:51:50|4245.02|4244.62|4245.52|4245.12|4246.02|4245.62|4245.02|4244.62|353
1647370320000|2022-03-15 18:52:00|4245.77|4245.37|4246.27|4245.87|4246.27|4245.87|4245.52|4245.12|201
1647370330000|2022-03-15 18:52:10|4246.14|4245.74|4246.52|4246.12|4246.52|4246.12|4246.02|4245.62|200
1647370340000|2022-03-15 18:52:20|4246.39|4245.99|4244.89|4244.49|4246.39|4245.99|4244.89|4244.49|346
1647370350000|2022-03-15 18:52:30|4245.02|4244.62|4243.77|4243.37|4245.52|4245.12|4243.77|4243.37|622
1647370360000|2022-03-15 18:52:40|4243.52|4243.12|4243.77|4243.37|4244.02|4243.62|4243.52|4243.12|218
1647370370000|2022-03-15 18:52:50|4243.89|4243.49|4243.52|4243.12|4244.02|4243.62|4243.27|4242.87|298
1647370380000|2022-03-15 18:53:00|4243.27|4242.87|4243.52|4243.12|4243.77|4243.37|4243.27|4242.87|358
1647370390000|2022-03-15 18:53:10|4243.77|4243.37|4243.52|4243.12|4244.27|4243.87|4243.39|4242.99|361
1647370400000|2022-03-15 18:53:20|4243.39|4242.99|4243.27|4242.87|4244.02|4243.62|4243.27|4242.87|197
1647370410000|2022-03-15 18:53:30|4243.52|4243.12|4243.02|4242.62|4243.52|4243.12|4242.77|4242.37|324
1647370420000|2022-03-15 18:53:40|4243.14|4242.74|4243.02|4242.62|4243.27|4242.87|4243.02|4242.62|177
1647370430000|2022-03-15 18:53:50|4243.14|4242.74|4244.52|4244.12|4244.77|4244.37|4243.02|4242.62|381
1647370440000|2022-03-15 18:54:00|4244.64|4244.24|4245.02|4244.62|4245.27|4244.87|4243.77|4243.37|745
1647370450000|2022-03-15 18:54:10|4244.77|4244.37|4244.77|4244.37|4245.52|4245.12|4244.52|4244.12|454
1647370460000|2022-03-15 18:54:20|4244.52|4244.12|4244.02|4243.62|4244.52|4244.12|4244.02|4243.62|258
1647370470000|2022-03-15 18:54:30|4244.27|4243.87|4244.27|4243.87|4244.52|4244.12|4244.02|4243.62|240
1647370480000|2022-03-15 18:54:40|4244.52|4244.12|4244.52|4244.12|4245.02|4244.62|4244.27|4243.87|215
1647370490000|2022-03-15 18:54:50|4244.39|4243.99|4244.52|4244.12|4245.52|4245.12|4244.39|4243.99|389
1647370500000|2022-03-15 18:55:00|4244.77|4244.37|4245.52|4245.12|4245.52|4245.12|4244.77|4244.37|229
1647370510000|2022-03-15 18:55:10|4245.39|4244.99|4245.27|4244.87|4245.77|4245.37|4245.02|4244.62|257
1647370520000|2022-03-15 18:55:20|4245.14|4244.74|4244.77|4244.37|4245.52|4245.12|4244.52|4244.12|272
1647370530000|2022-03-15 18:55:30|4244.64|4244.24|4245.77|4245.37|4246.02|4245.62|4244.64|4244.24|261
1647370540000|2022-03-15 18:55:40|4245.27|4244.87|4245.39|4244.99|4245.52|4245.12|4244.52|4244.12|202
1647370550000|2022-03-15 18:55:50|4245.27|4244.87|4245.02|4244.62|4245.52|4245.12|4244.77|4244.37|479
1647370560000|2022-03-15 18:56:00|4244.89|4244.49|4246.02|4245.62|4246.52|4246.12|4244.89|4244.49|363
1647370570000|2022-03-15 18:56:10|4246.27|4245.87|4246.52|4246.12|4246.77|4246.37|4246.02|4245.62|598
1647370580000|2022-03-15 18:56:20|4246.77|4246.37|4245.52|4245.12|4246.77|4246.37|4245.52|4245.12|524
1647370590000|2022-03-15 18:56:30|4245.27|4244.87|4244.77|4244.37|4245.27|4244.87|4244.27|4243.87|975
1647370600000|2022-03-15 18:56:40|4245.02|4244.62|4244.27|4243.87|4245.02|4244.62|4244.27|4243.87|145
1647370610000|2022-03-15 18:56:50|4244.52|4244.12|4244.27|4243.87|4245.02|4244.62|4244.27|4243.87|458
1647370620000|2022-03-15 18:57:00|4244.02|4243.62|4243.77|4243.37|4244.27|4243.87|4243.52|4243.12|304
1647370630000|2022-03-15 18:57:10|4243.64|4243.24|4244.02|4243.62|4244.02|4243.62|4243.52|4243.12|382
1647370640000|2022-03-15 18:57:20|4244.27|4243.87|4244.14|4243.74|4244.52|4244.12|4244.02|4243.62|428
1647370650000|2022-03-15 18:57:30|4244.27|4243.87|4244.02|4243.62|4244.27|4243.87|4244.02|4243.62|142
1647370660000|2022-03-15 18:57:40|4243.64|4243.24|4243.77|4243.37|4243.77|4243.37|4243.27|4242.87|289
1647370670000|2022-03-15 18:57:50|4244.02|4243.62|4243.64|4243.24|4244.02|4243.62|4243.52|4243.12|382
1647370680000|2022-03-15 18:58:00|4243.77|4243.37|4245.02|4244.62|4245.02|4244.62|4243.77|4243.37|306
1647370690000|2022-03-15 18:58:10|4245.27|4244.87|4245.52|4245.12|4245.52|4245.12|4245.27|4244.87|257
1647370700000|2022-03-15 18:58:20|4245.27|4244.87|4245.27|4244.87|4245.52|4245.12|4245.27|4244.87|229
1647370710000|2022-03-15 18:58:30|4245.39|4244.99|4244.52|4244.12|4245.77|4245.37|4244.52|4244.12|269
1647370720000|2022-03-15 18:58:40|4244.64|4244.24|4245.02|4244.62|4245.02|4244.62|4244.52|4244.12|247
1647370730000|2022-03-15 18:58:50|4244.89|4244.49|4245.52|4245.12|4245.52|4245.12|4244.77|4244.37|286
1647370740000|2022-03-15 18:59:00|4246.02|4245.62|4248.02|4247.62|4249.02|4248.62|4246.02|4245.62|1808
1647370750000|2022-03-15 18:59:10|4248.52|4248.12|4249.52|4249.12|4250.02|4249.62|4248.02|4247.62|1949
1647370760000|2022-03-15 18:59:20|4249.27|4248.87|4250.27|4249.87|4250.77|4250.37|4249.27|4248.87|627
1647370770000|2022-03-15 18:59:30|4250.14|4249.74|4250.27|4249.87|4250.52|4250.12|4250.02|4249.62|528
1647370780000|2022-03-15 18:59:40|4250.52|4250.12|4250.52|4250.12|4251.02|4250.62|4250.52|4250.12|835
1647370790000|2022-03-15 18:59:50|4250.64|4250.24|4249.52|4249.12|4250.64|4250.24|4249.52|4249.12|350
1647370800000|2022-03-15 19:00:00|4249.02|4248.62|4248.52|4248.12|4249.27|4248.87|4248.27|4247.87|485
1647370810000|2022-03-15 19:00:10|4248.64|4248.24|4248.39|4247.99|4248.64|4248.24|4248.02|4247.62|368
1647370820000|2022-03-15 19:00:20|4248.27|4247.87|4247.52|4247.12|4248.27|4247.87|4247.02|4246.62|673
1647370830000|2022-03-15 19:00:30|4247.39|4246.99|4247.77|4247.37|4248.27|4247.87|4247.27|4246.87|602
1647370840000|2022-03-15 19:00:40|4248.02|4247.62|4247.77|4247.37|4248.27|4247.87|4247.52|4247.12|424
1647370850000|2022-03-15 19:00:50|4247.52|4247.12|4248.02|4247.62|4248.02|4247.62|4247.02|4246.62|572
1647370860000|2022-03-15 19:01:00|4248.52|4248.12|4247.27|4246.87|4248.77|4248.37|4247.14|4246.74|750
1647370870000|2022-03-15 19:01:10|4247.52|4247.12|4247.52|4247.12|4247.77|4247.37|4247.27|4246.87|258
1647370880000|2022-03-15 19:01:20|4247.77|4247.37|4248.77|4248.37|4248.77|4248.37|4247.02|4246.62|796
1647370890000|2022-03-15 19:01:30|4248.52|4248.12|4250.02|4249.62|4250.27|4249.87|4248.52|4248.12|1024
1647370900000|2022-03-15 19:01:40|4249.77|4249.37|4250.27|4249.87|4250.52|4250.12|4249.77|4249.37|258
1647370910000|2022-03-15 19:01:50|4250.52|4250.12|4251.27|4250.87|4251.27|4250.87|4250.52|4250.12|1191
1647370920000|2022-03-15 19:02:00|4251.52|4251.12|4251.77|4251.37|4252.52|4252.12|4250.64|4250.24|1264
1647370930000|2022-03-15 19:02:10|4252.02|4251.62|4252.52|4252.12|4252.77|4252.37|4252.02|4251.62|694
1647370940000|2022-03-15 19:02:20|4252.02|4251.62|4251.02|4250.62|4252.02|4251.62|4250.77|4250.37|410
1647370950000|2022-03-15 19:02:30|4250.77|4250.37|4251.77|4251.37|4251.77|4251.37|4250.77|4250.37|250
1647370960000|2022-03-15 19:02:40|4252.27|4251.87|4251.52|4251.12|4252.27|4251.87|4251.27|4250.87|585
1647370970000|2022-03-15 19:02:50|4251.27|4250.87|4250.52|4250.12|4251.52|4251.12|4250.52|4250.12|774
1647370980000|2022-03-15 19:03:00|4250.77|4250.37|4250.27|4249.87|4250.77|4250.37|4250.27|4249.87|280
1647370990000|2022-03-15 19:03:10|4250.52|4250.12|4250.27|4249.87|4250.77|4250.37|4250.27|4249.87|242
1647371000000|2022-03-15 19:03:20|4250.52|4250.12|4250.27|4249.87|4250.52|4250.12|4249.52|4249.12|392
1647371010000|2022-03-15 19:03:30|4250.02|4249.62|4250.52|4250.12|4250.77|4250.37|4249.77|4249.37|311
1647371020000|2022-03-15 19:03:40|4250.77|4250.37|4250.27|4249.87|4250.89|4250.49|4250.27|4249.87|161
1647371030000|2022-03-15 19:03:50|4250.02|4249.62|4249.02|4248.62|4250.02|4249.62|4249.02|4248.62|1399
1647371040000|2022-03-15 19:04:00|4248.89|4248.49|4249.02|4248.62|4249.52|4249.12|4248.77|4248.37|562
1647371050000|2022-03-15 19:04:10|4249.27|4248.87|4249.27|4248.87|4249.52|4249.12|4249.14|4248.74|280
1647371060000|2022-03-15 19:04:20|4249.52|4249.12|4249.27|4248.87|4249.77|4249.37|4249.27|4248.87|408
1647371070000|2022-03-15 19:04:30|4249.02|4248.62|4249.52|4249.12|4249.77|4249.37|4249.02|4248.62|372
1647371080000|2022-03-15 19:04:40|4249.27|4248.87|4250.02|4249.62|4250.27|4249.87|4249.27|4248.87|217
1647371090000|2022-03-15 19:04:50|4250.27|4249.87|4249.27|4248.87|4250.27|4249.87|4249.27|4248.87|293
1647371100000|2022-03-15 19:05:00|4249.02|4248.62|4249.27|4248.87|4249.52|4249.12|4248.77|4248.37|262
1647371110000|2022-03-15 19:05:10|4248.77|4248.37|4249.02|4248.62|4249.27|4248.87|4248.77|4248.37|228
1647371120000|2022-03-15 19:05:20|4249.27|4248.87|4250.27|4249.87|4250.27|4249.87|4249.27|4248.87|330
1647371130000|2022-03-15 19:05:30|4250.52|4250.12|4250.77|4250.37|4251.02|4250.62|4250.27|4249.87|276
1647371140000|2022-03-15 19:05:40|4250.52|4250.12|4251.02|4250.62|4251.02|4250.62|4250.27|4249.87|296
1647371150000|2022-03-15 19:05:50|4250.89|4250.49|4251.02|4250.62|4251.14|4250.74|4250.77|4250.37|495
1647371160000|2022-03-15 19:06:00|4251.27|4250.87|4251.77|4251.37|4251.77|4251.37|4251.02|4250.62|268
1647371170000|2022-03-15 19:06:10|4252.02|4251.62|4252.02|4251.62|4252.27|4251.87|4252.02|4251.62|298
1647371180000|2022-03-15 19:06:20|4251.77|4251.37|4250.52|4250.12|4251.77|4251.37|4250.52|4250.12|410
1647371190000|2022-03-15 19:06:30|4251.02|4250.62|4251.27|4250.87|4251.27|4250.87|4250.77|4250.37|219
1647371200000|2022-03-15 19:06:40|4251.52|4251.12|4251.77|4251.37|4251.77|4251.37|4251.27|4250.87|191
1647371210000|2022-03-15 19:06:50|4251.52|4251.12|4252.02|4251.62|4252.02|4251.62|4251.52|4251.12|378
1647371220000|2022-03-15 19:07:00|4251.89|4251.49|4250.52|4250.12|4252.02|4251.62|4250.52|4250.12|1401
1647371230000|2022-03-15 19:07:10|4250.89|4250.49|4252.02|4251.62|4252.02|4251.62|4250.27|4249.87|286
1647371240000|2022-03-15 19:07:20|4252.27|4251.87|4251.52|4251.12|4252.52|4252.12|4251.52|4251.12|443
1647371250000|2022-03-15 19:07:30|4251.27|4250.87|4250.77|4250.37|4251.27|4250.87|4250.77|4250.37|580
1647371260000|2022-03-15 19:07:40|4251.02|4250.62|4251.02|4250.62|4251.27|4250.87|4250.77|4250.37|216
1647371270000|2022-03-15 19:07:50|4250.77|4250.37|4251.27|4250.87|4251.52|4251.12|4250.77|4250.37|320
1647371280000|2022-03-15 19:08:00|4251.52|4251.12|4252.02|4251.62|4252.02|4251.62|4251.52|4251.12|1230
1647371290000|2022-03-15 19:08:10|4251.77|4251.37|4252.02|4251.62|4252.52|4252.12|4251.77|4251.37|582
1647371300000|2022-03-15 19:08:20|4251.77|4251.37|4251.77|4251.37|4252.02|4251.62|4251.27|4250.87|390
1647371310000|2022-03-15 19:08:30|4251.89|4251.49|4251.89|4251.49|4252.02|4251.62|4251.52|4251.12|298
1647371320000|2022-03-15 19:08:40|4251.77|4251.37|4251.77|4251.37|4251.77|4251.37|4251.27|4250.87|285
1647371330000|2022-03-15 19:08:50|4251.52|4251.12|4251.77|4251.37|4251.77|4251.37|4251.27|4250.87|209
1647371340000|2022-03-15 19:09:00|4251.27|4250.87|4250.77|4250.37|4251.39|4250.99|4250.77|4250.37|306
1647371350000|2022-03-15 19:09:10|4250.52|4250.12|4250.52|4250.12|4251.02|4250.62|4250.02|4249.62|609
1647371360000|2022-03-15 19:09:20|4250.77|4250.37|4249.02|4248.62|4250.77|4250.37|4248.77|4248.37|469
1647371370000|2022-03-15 19:09:30|4249.27|4248.87|4249.52|4249.12|4249.52|4249.12|4248.77|4248.37|557
1647371380000|2022-03-15 19:09:40|4249.64|4249.24|4249.27|4248.87|4249.64|4249.24|4248.77|4248.37|396
1647371390000|2022-03-15 19:09:50|4249.52|4249.12|4249.77|4249.37|4249.77|4249.37|4249.27|4248.87|212
1647371400000|2022-03-15 19:10:00|4250.02|4249.62|4252.02|4251.62|4252.02|4251.62|4250.02|4249.62|926
1647371410000|2022-03-15 19:10:10|4251.77|4251.37|4251.52|4251.12|4252.52|4252.12|4251.52|4251.12|527
1647371420000|2022-03-15 19:10:20|4251.27|4250.87|4250.52|4250.12|4251.27|4250.87|4250.52|4250.12|368
1647371430000|2022-03-15 19:10:30|4250.27|4249.87|4251.27|4250.87|4251.27|4250.87|4250.27|4249.87|164
1647371440000|2022-03-15 19:10:40|4251.02|4250.62|4251.77|4251.37|4251.77|4251.37|4251.02|4250.62|246
1647371450000|2022-03-15 19:10:50|4251.52|4251.12|4251.52|4251.12|4251.77|4251.37|4251.52|4251.12|235
1647371460000|2022-03-15 19:11:00|4251.77|4251.37|4252.02|4251.62|4252.52|4252.12|4251.77|4251.37|394
1647371470000|2022-03-15 19:11:10|4251.77|4251.37|4252.02|4251.62|4252.02|4251.62|4251.52|4251.12|672
1647371480000|2022-03-15 19:11:20|4252.52|4252.12|4252.27|4251.87|4252.52|4252.12|4252.02|4251.62|578
1647371490000|2022-03-15 19:11:30|4252.02|4251.62|4251.77|4251.37|4252.02|4251.62|4251.27|4250.87|191
1647371500000|2022-03-15 19:11:40|4252.02|4251.62|4252.52|4252.12|4252.52|4252.12|4251.77|4251.37|311
1647371510000|2022-03-15 19:11:50|4252.27|4251.87|4251.52|4251.12|4252.52|4252.12|4251.52|4251.12|347
1647371520000|2022-03-15 19:12:00|4251.77|4251.37|4251.89|4251.49|4252.27|4251.87|4251.52|4251.12|372
1647371530000|2022-03-15 19:12:10|4251.77|4251.37|4252.02|4251.62|4252.52|4252.12|4251.77|4251.37|288
1647371540000|2022-03-15 19:12:20|4251.89|4251.49|4252.14|4251.74|4252.27|4251.87|4251.77|4251.37|375
1647371550000|2022-03-15 19:12:30|4252.27|4251.87|4251.02|4250.62|4252.52|4252.12|4251.02|4250.62|806
1647371560000|2022-03-15 19:12:40|4250.77|4250.37|4251.27|4250.87|4251.27|4250.87|4250.02|4249.62|992
1647371570000|2022-03-15 19:12:50|4251.52|4251.12|4253.02|4252.62|4253.27|4252.87|4251.52|4251.12|1610
1647371580000|2022-03-15 19:13:00|4252.77|4252.37|4253.02|4252.62|4253.27|4252.87|4252.77|4252.37|673
1647371590000|2022-03-15 19:13:10|4253.27|4252.87|4254.27|4253.87|4254.52|4254.12|4253.27|4252.87|980
1647371600000|2022-03-15 19:13:20|4254.52|4254.12|4254.14|4253.74|4254.52|4254.12|4253.77|4253.37|462
1647371610000|2022-03-15 19:13:30|4254.02|4253.62|4253.02|4252.62|4254.02|4253.62|4252.77|4252.37|507
1647371620000|2022-03-15 19:13:40|4252.77|4252.37|4253.27|4252.87|4253.39|4252.99|4252.52|4252.12|309
1647371630000|2022-03-15 19:13:50|4253.02|4252.62|4250.52|4250.12|4253.14|4252.74|4250.52|4250.12|867
1647371640000|2022-03-15 19:14:00|4250.77|4250.37|4249.02|4248.62|4250.77|4250.37|4249.02|4248.62|1146
1647371650000|2022-03-15 19:14:10|4249.27|4248.87|4249.77|4249.37|4250.02|4249.62|4249.02|4248.62|381
1647371660000|2022-03-15 19:14:20|4249.52|4249.12|4249.27|4248.87|4249.52|4249.12|4249.02|4248.62|352
1647371670000|2022-03-15 19:14:30|4249.39|4248.99|4250.77|4250.37|4250.77|4250.37|4249.27|4248.87|404
1647371680000|2022-03-15 19:14:40|4250.52|4250.12|4250.77|4250.37|4250.77|4250.37|4250.52|4250.12|248
1647371690000|2022-03-15 19:14:50|4250.52|4250.12|4251.02|4250.62|4251.14|4250.74|4250.52|4250.12|386
1647371700000|2022-03-15 19:15:00|4251.14|4250.74|4251.52|4251.12|4253.02|4252.62|4250.52|4250.12|755
1647371710000|2022-03-15 19:15:10|4251.27|4250.87|4250.77|4250.37|4251.77|4251.37|4250.77|4250.37|296
1647371720000|2022-03-15 19:15:20|4251.02|4250.62|4251.27|4250.87|4251.77|4251.37|4251.02|4250.62|450
1647371730000|2022-03-15 19:15:30|4251.02|4250.62|4253.52|4253.12|4253.52|4253.12|4251.02|4250.62|491
1647371740000|2022-03-15 19:15:40|4253.39|4252.99|4254.02|4253.62|4254.02|4253.62|4253.27|4252.87|572
1647371750000|2022-03-15 19:15:50|4253.77|4253.37|4254.02|4253.62|4254.02|4253.62|4253.52|4253.12|263
1647371760000|2022-03-15 19:16:00|4253.77|4253.37|4254.77|4254.37|4254.89|4254.49|4253.77|4253.37|473
1647371770000|2022-03-15 19:16:10|4254.52|4254.12|4254.52|4254.12|4255.02|4254.62|4254.52|4254.12|569
1647371780000|2022-03-15 19:16:20|4254.77|4254.37|4255.52|4255.12|4256.02|4255.62|4254.52|4254.12|1222
1647371790000|2022-03-15 19:16:30|4255.77|4255.37|4255.77|4255.37|4255.77|4255.37|4255.27|4254.87|353
1647371800000|2022-03-15 19:16:40|4255.64|4255.24|4256.52|4256.12|4256.52|4256.12|4255.27|4254.87|440
1647371810000|2022-03-15 19:16:50|4256.27|4255.87|4256.27|4255.87|4256.77|4256.37|4256.02|4255.62|1178
1647371820000|2022-03-15 19:17:00|4256.02|4255.62|4256.02|4255.62|4256.27|4255.87|4255.77|4255.37|358
1647371830000|2022-03-15 19:17:10|4256.27|4255.87|4256.77|4256.37|4257.02|4256.62|4256.02|4255.62|1047
1647371840000|2022-03-15 19:17:20|4257.02|4256.62|4256.52|4256.12|4257.02|4256.62|4256.27|4255.87|417
1647371850000|2022-03-15 19:17:30|4256.39|4255.99|4257.52|4257.12|4257.52|4257.12|4256.27|4255.87|406
1647371860000|2022-03-15 19:17:40|4257.02|4256.62|4258.27|4257.87|4258.27|4257.87|4257.02|4256.62|1760
1647371870000|2022-03-15 19:17:50|4258.02|4257.62|4258.27|4257.87|4258.27|4257.87|4258.02|4257.62|547
1647371880000|2022-03-15 19:18:00|4258.02|4257.62|4258.02|4257.62|4258.39|4257.99|4258.02|4257.62|278
1647371890000|2022-03-15 19:18:10|4257.77|4257.37|4257.77|4257.37|4257.77|4257.37|4257.02|4256.62|249
1647371900000|2022-03-15 19:18:20|4257.52|4257.12|4258.02|4257.62|4258.02|4257.62|4257.52|4257.12|307
1647371910000|2022-03-15 19:18:30|4257.77|4257.37|4257.77|4257.37|4258.14|4257.74|4257.77|4257.37|224
1647371920000|2022-03-15 19:18:40|4258.02|4257.62|4258.27|4257.87|4258.52|4258.12|4258.02|4257.62|481
1647371930000|2022-03-15 19:18:50|4258.52|4258.12|4258.52|4258.12|4258.52|4258.12|4257.77|4257.37|695
1647371940000|2022-03-15 19:19:00|4258.02|4257.62|4257.77|4257.37|4258.27|4257.87|4257.52|4257.12|603
1647371950000|2022-03-15 19:19:10|4258.02|4257.62|4258.27|4257.87|4258.27|4257.87|4257.89|4257.49|482
1647371960000|2022-03-15 19:19:20|4258.02|4257.62|4258.27|4257.87|4258.27|4257.87|4257.77|4257.37|297
1647371970000|2022-03-15 19:19:30|4258.14|4257.74|4258.52|4258.12|4258.52|4258.12|4258.14|4257.74|519
1647371980000|2022-03-15 19:19:40|4259.27|4258.87|4259.77|4259.37|4260.02|4259.62|4259.27|4258.87|1333
1647371990000|2022-03-15 19:19:50|4259.64|4259.24|4259.52|4259.12|4259.77|4259.37|4258.77|4258.37|547
1647372000000|2022-03-15 19:20:00|4259.77|4259.37|4259.52|4259.12|4260.02|4259.62|4259.52|4259.12|1240
1647372010000|2022-03-15 19:20:10|4259.27|4258.87|4258.52|4258.12|4259.27|4258.87|4258.52|4258.12|422
1647372020000|2022-03-15 19:20:20|4258.77|4258.37|4258.27|4257.87|4258.77|4258.37|4258.02|4257.62|427
1647372030000|2022-03-15 19:20:30|4258.02|4257.62|4257.52|4257.12|4258.27|4257.87|4257.27|4256.87|443
1647372040000|2022-03-15 19:20:40|4257.27|4256.87|4257.27|4256.87|4257.77|4257.37|4257.27|4256.87|337
1647372050000|2022-03-15 19:20:50|4257.02|4256.62|4257.77|4257.37|4257.77|4257.37|4256.77|4256.37|527
1647372060000|2022-03-15 19:21:00|4257.89|4257.49|4258.52|4258.12|4258.77|4258.37|4257.89|4257.49|635
1647372070000|2022-03-15 19:21:10|4258.77|4258.37|4259.52|4259.12|4259.52|4259.12|4258.52|4258.12|457
1647372080000|2022-03-15 19:21:20|4259.27|4258.87|4260.27|4259.87|4260.27|4259.87|4259.27|4258.87|608
1647372090000|2022-03-15 19:21:30|4260.02|4259.62|4260.77|4260.37|4261.02|4260.62|4260.02|4259.62|806
1647372100000|2022-03-15 19:21:40|4260.52|4260.12|4261.27|4260.87|4261.27|4260.87|4260.52|4260.12|327
1647372110000|2022-03-15 19:21:50|4261.02|4260.62|4261.02|4260.62|4261.27|4260.87|4261.02|4260.62|382
1647372120000|2022-03-15 19:22:00|4261.27|4260.87|4262.77|4262.37|4262.77|4262.37|4261.02|4260.62|1494
1647372130000|2022-03-15 19:22:10|4262.52|4262.12|4261.52|4261.12|4262.52|4262.12|4261.02|4260.62|860
1647372140000|2022-03-15 19:22:20|4261.77|4261.37|4261.27|4260.87|4261.77|4261.37|4261.02|4260.62|242
1647372150000|2022-03-15 19:22:30|4261.52|4261.12|4262.52|4262.12|4263.02|4262.62|4261.27|4260.87|1399
1647372160000|2022-03-15 19:22:40|4262.77|4262.37|4263.02|4262.62|4263.02|4262.62|4262.39|4261.99|662
1647372170000|2022-03-15 19:22:50|4263.27|4262.87|4261.77|4261.37|4263.27|4262.87|4261.77|4261.37|920
1647372180000|2022-03-15 19:23:00|4261.64|4261.24|4261.27|4260.87|4262.02|4261.62|4261.27|4260.87|405
1647372190000|2022-03-15 19:23:10|4261.02|4260.62|4260.77|4260.37|4261.52|4261.12|4260.77|4260.37|351
1647372200000|2022-03-15 19:23:20|4260.52|4260.12|4261.02|4260.62|4261.27|4260.87|4260.52|4260.12|373
1647372210000|2022-03-15 19:23:30|4260.77|4260.37|4261.02|4260.62|4261.27|4260.87|4260.77|4260.37|282
1647372220000|2022-03-15 19:23:40|4260.77|4260.37|4260.77|4260.37|4260.77|4260.37|4260.52|4260.12|607
1647372230000|2022-03-15 19:23:50|4260.89|4260.49|4261.27|4260.87|4261.27|4260.87|4260.27|4259.87|288
1647372240000|2022-03-15 19:24:00|4261.52|4261.12|4261.77|4261.37|4262.02|4261.62|4261.52|4261.12|383
1647372250000|2022-03-15 19:24:10|4261.52|4261.12|4261.77|4261.37|4262.27|4261.87|4261.52|4261.12|220
1647372260000|2022-03-15 19:24:20|4261.52|4261.12|4262.52|4262.12|4262.52|4262.12|4261.52|4261.12|250
1647372270000|2022-03-15 19:24:30|4262.77|4262.37|4263.02|4262.62|4263.27|4262.87|4262.52|4262.12|478
1647372280000|2022-03-15 19:24:40|4262.77|4262.37|4262.02|4261.62|4262.77|4262.37|4262.02|4261.62|347
1647372290000|2022-03-15 19:24:50|4261.77|4261.37|4261.77|4261.37|4262.02|4261.62|4261.77|4261.37|349
1647372300000|2022-03-15 19:25:00|4262.02|4261.62|4262.52|4262.12|4262.77|4262.37|4261.77|4261.37|328
1647372310000|2022-03-15 19:25:10|4262.27|4261.87|4262.77|4262.37|4262.77|4262.37|4262.27|4261.87|280
1647372320000|2022-03-15 19:25:20|4262.52|4262.12|4262.77|4262.37|4262.77|4262.37|4262.52|4262.12|355
1647372330000|2022-03-15 19:25:30|4263.02|4262.62|4263.02|4262.62|4263.52|4263.12|4262.77|4262.37|623
1647372340000|2022-03-15 19:25:40|4262.52|4262.12|4262.77|4262.37|4263.02|4262.62|4262.52|4262.12|453
1647372350000|2022-03-15 19:25:50|4262.52|4262.12|4262.27|4261.87|4262.77|4262.37|4262.27|4261.87|210
1647372360000|2022-03-15 19:26:00|4262.52|4262.12|4262.77|4262.37|4263.02|4262.62|4262.02|4261.62|341
1647372370000|2022-03-15 19:26:10|4263.02|4262.62|4262.77|4262.37|4263.27|4262.87|4262.77|4262.37|356
1647372380000|2022-03-15 19:26:20|4262.52|4262.12|4262.77|4262.37|4262.77|4262.37|4262.52|4262.12|323
1647372390000|2022-03-15 19:26:30|4263.02|4262.62|4263.27|4262.87|4263.52|4263.12|4263.02|4262.62|412
1647372400000|2022-03-15 19:26:40|4263.02|4262.62|4263.02|4262.62|4263.14|4262.74|4262.77|4262.37|123
1647372410000|2022-03-15 19:26:50|4263.27|4262.87|4262.02|4261.62|4263.52|4263.12|4262.02|4261.62|477
1647372420000|2022-03-15 19:27:00|4261.77|4261.37|4262.02|4261.62|4262.02|4261.62|4261.27|4260.87|600
1647372430000|2022-03-15 19:27:10|4261.77|4261.37|4262.77|4262.37|4263.02|4262.62|4261.77|4261.37|264
1647372440000|2022-03-15 19:27:20|4262.52|4262.12|4261.77|4261.37|4262.52|4262.12|4261.39|4260.99|397
1647372450000|2022-03-15 19:27:30|4261.52|4261.12|4262.02|4261.62|4262.27|4261.87|4261.52|4261.12|403
1647372460000|2022-03-15 19:27:40|4262.14|4261.74|4262.27|4261.87|4262.27|4261.87|4262.02|4261.62|141
1647372470000|2022-03-15 19:27:50|4262.77|4262.37|4262.27|4261.87|4262.77|4262.37|4261.77|4261.37|388
1647372480000|2022-03-15 19:28:00|4262.52|4262.12|4262.52|4262.12|4263.02|4262.62|4262.52|4262.12|310
1647372490000|2022-03-15 19:28:10|4263.02|4262.62|4261.52|4261.12|4263.27|4262.87|4261.52|4261.12|421
1647372500000|2022-03-15 19:28:20|4261.77|4261.37|4261.52|4261.12|4262.27|4261.87|4261.52|4261.12|344
1647372510000|2022-03-15 19:28:30|4261.77|4261.37|4261.77|4261.37|4262.02|4261.62|4261.52|4261.12|300
1647372520000|2022-03-15 19:28:40|4261.52|4261.12|4261.52|4261.12|4262.52|4262.12|4261.27|4260.87|427
1647372530000|2022-03-15 19:28:50|4261.27|4260.87|4261.27|4260.87|4261.52|4261.12|4261.02|4260.62|408
1647372540000|2022-03-15 19:29:00|4260.77|4260.37|4261.52|4261.12|4261.77|4261.37|4260.77|4260.37|459
1647372550000|2022-03-15 19:29:10|4261.77|4261.37|4261.77|4261.37|4262.02|4261.62|4261.27|4260.87|193
1647372560000|2022-03-15 19:29:20|4261.52|4261.12|4261.02|4260.62|4261.52|4261.12|4260.27|4259.87|343
1647372570000|2022-03-15 19:29:30|4260.77|4260.37|4260.77|4260.37|4261.02|4260.62|4260.52|4260.12|314
1647372580000|2022-03-15 19:29:40|4261.02|4260.62|4261.27|4260.87|4261.77|4261.37|4260.77|4260.37|942
1647372590000|2022-03-15 19:29:50|4261.02|4260.62|4261.02|4260.62|4261.52|4261.12|4260.77|4260.37|891
1647372600000|2022-03-15 19:30:00|4261.52|4261.12|4263.02|4262.62|4263.02|4262.62|4261.27|4260.87|466
1647372610000|2022-03-15 19:30:10|4262.77|4262.37|4263.27|4262.87|4263.52|4263.12|4262.77|4262.37|444
1647372620000|2022-03-15 19:30:20|4263.52|4263.12|4263.52|4263.12|4263.77|4263.37|4262.77|4262.37|489
1647372630000|2022-03-15 19:30:30|4263.27|4262.87|4263.52|4263.12|4263.52|4263.12|4263.02|4262.62|389
1647372640000|2022-03-15 19:30:40|4263.27|4262.87|4263.52|4263.12|4263.52|4263.12|4263.02|4262.62|202
1647372650000|2022-03-15 19:30:50|4263.77|4263.37|4263.27|4262.87|4263.77|4263.37|4263.02|4262.62|270
1647372660000|2022-03-15 19:31:00|4264.77|4264.37|4265.02|4264.62|4265.27|4264.87|4264.52|4264.12|1020
1647372670000|2022-03-15 19:31:10|4265.27|4264.87|4265.52|4265.12|4265.52|4265.12|4265.02|4264.62|1285
1647372680000|2022-03-15 19:31:20|4265.27|4264.87|4266.02|4265.62|4266.77|4266.37|4265.27|4264.87|1092
1647372690000|2022-03-15 19:31:30|4266.27|4265.87|4266.02|4265.62|4266.52|4266.12|4265.77|4265.37|547
1647372700000|2022-03-15 19:31:40|4266.27|4265.87|4265.39|4264.99|4266.27|4265.87|4264.77|4264.37|1031
1647372710000|2022-03-15 19:31:50|4265.52|4265.12|4265.77|4265.37|4265.77|4265.37|4265.02|4264.62|429
1647372720000|2022-03-15 19:32:00|4266.02|4265.62|4266.27|4265.87|4266.77|4266.37|4265.77|4265.37|619
1647372730000|2022-03-15 19:32:10|4266.52|4266.12|4266.77|4266.37|4267.27|4266.87|4266.27|4265.87|548
1647372740000|2022-03-15 19:32:20|4266.52|4266.12|4266.52|4266.12|4266.64|4266.24|4266.27|4265.87|417
1647372750000|2022-03-15 19:32:30|4267.02|4266.62|4267.27|4266.87|4267.52|4267.12|4266.77|4266.37|446
1647372760000|2022-03-15 19:32:40|4267.52|4267.12|4267.52|4267.12|4267.52|4267.12|4267.52|4267.12|382
1647372770000|2022-03-15 19:32:50|4267.77|4267.37|4267.52|4267.12|4267.77|4267.37|4267.02|4266.62|711
1647372780000|2022-03-15 19:33:00|4268.02|4267.62|4268.02|4267.62|4268.52|4268.12|4268.02|4267.62|1395
1647372790000|2022-03-15 19:33:10|4267.77|4267.37|4266.64|4266.24|4267.77|4267.37|4266.64|4266.24|642
1647372800000|2022-03-15 19:33:20|4266.77|4266.37|4266.02|4265.62|4266.77|4266.37|4265.77|4265.37|644
1647372810000|2022-03-15 19:33:30|4266.27|4265.87|4266.02|4265.62|4266.52|4266.12|4265.77|4265.37|416
1647372820000|2022-03-15 19:33:40|4266.27|4265.87|4265.77|4265.37|4266.27|4265.87|4265.27|4264.87|522
1647372830000|2022-03-15 19:33:50|4266.02|4265.62|4266.02|4265.62|4266.77|4266.37|4265.77|4265.37|558
1647372840000|2022-03-15 19:34:00|4266.27|4265.87|4264.27|4263.87|4266.27|4265.87|4264.27|4263.87|688
1647372850000|2022-03-15 19:34:10|4263.77|4263.37|4263.52|4263.12|4264.52|4264.12|4263.52|4263.12|679
1647372860000|2022-03-15 19:34:20|4263.77|4263.37|4263.02|4262.62|4263.77|4263.37|4262.27|4261.87|913
1647372870000|2022-03-15 19:34:30|4263.27|4262.87|4263.02|4262.62|4263.27|4262.87|4262.52|4262.12|345
1647372880000|2022-03-15 19:34:40|4262.77|4262.37|4262.77|4262.37|4262.89|4262.49|4262.27|4261.87|450
1647372890000|2022-03-15 19:34:50|4262.89|4262.49|4262.14|4261.74|4263.02|4262.62|4262.02|4261.62|399
1647372900000|2022-03-15 19:35:00|4262.27|4261.87|4261.77|4261.37|4262.77|4262.37|4261.77|4261.37|475
1647372910000|2022-03-15 19:35:10|4262.27|4261.87|4261.27|4260.87|4262.27|4261.87|4260.52|4260.12|842
1647372920000|2022-03-15 19:35:20|4261.14|4260.74|4262.52|4262.12|4263.02|4262.62|4260.77|4260.37|700
1647372930000|2022-03-15 19:35:30|4262.77|4262.37|4263.27|4262.87|4263.27|4262.87|4262.52|4262.12|341
1647372940000|2022-03-15 19:35:40|4263.02|4262.62|4263.27|4262.87|4263.52|4263.12|4262.52|4262.12|1763
1647372950000|2022-03-15 19:35:50|4262.77|4262.37|4262.77|4262.37|4263.02|4262.62|4262.77|4262.37|370
1647372960000|2022-03-15 19:36:00|4263.02|4262.62|4261.02|4260.62|4263.02|4262.62|4261.02|4260.62|568
1647372970000|2022-03-15 19:36:10|4261.27|4260.87|4263.02|4262.62|4263.02|4262.62|4261.02|4260.62|761
1647372980000|2022-03-15 19:36:20|4262.77|4262.37|4262.77|4262.37|4263.02|4262.62|4262.27|4261.87|541
1647372990000|2022-03-15 19:36:30|4262.52|4262.12|4262.02|4261.62|4262.77|4262.37|4262.02|4261.62|363
1647373000000|2022-03-15 19:36:40|4262.27|4261.87|4261.27|4260.87|4262.27|4261.87|4261.02|4260.62|357
1647373010000|2022-03-15 19:36:50|4261.52|4261.12|4260.52|4260.12|4261.52|4261.12|4260.52|4260.12|324
1647373020000|2022-03-15 19:37:00|4260.27|4259.87|4260.52|4260.12|4261.02|4260.62|4259.77|4259.37|767
1647373030000|2022-03-15 19:37:10|4260.27|4259.87|4259.77|4259.37|4261.02|4260.62|4259.77|4259.37|427
1647373040000|2022-03-15 19:37:20|4259.52|4259.12|4260.27|4259.87|4260.27|4259.87|4259.52|4259.12|513
1647373050000|2022-03-15 19:37:30|4260.52|4260.12|4261.27|4260.87|4261.27|4260.87|4260.27|4259.87|586
1647373060000|2022-03-15 19:37:40|4261.02|4260.62|4261.52|4261.12|4262.02|4261.62|4261.02|4260.62|517
1647373070000|2022-03-15 19:37:50|4261.64|4261.24|4262.02|4261.62|4262.02|4261.62|4261.52|4261.12|1743
1647373080000|2022-03-15 19:38:00|4261.52|4261.12|4262.02|4261.62|4262.02|4261.62|4261.52|4261.12|431
1647373090000|2022-03-15 19:38:10|4261.77|4261.37|4261.52|4261.12|4261.77|4261.37|4261.27|4260.87|311
1647373100000|2022-03-15 19:38:20|4261.77|4261.37|4261.52|4261.12|4261.77|4261.37|4261.52|4261.12|196
1647373110000|2022-03-15 19:38:30|4261.77|4261.37|4261.52|4261.12|4261.77|4261.37|4261.52|4261.12|246
1647373120000|2022-03-15 19:38:40|4261.27|4260.87|4260.02|4259.62|4261.27|4260.87|4260.02|4259.62|419
1647373130000|2022-03-15 19:38:50|4260.27|4259.87|4261.02|4260.62|4261.02|4260.62|4260.02|4259.62|336
1647373140000|2022-03-15 19:39:00|4260.77|4260.37|4261.27|4260.87|4261.27|4260.87|4260.77|4260.37|306
1647373150000|2022-03-15 19:39:10|4261.02|4260.62|4260.27|4259.87|4261.02|4260.62|4260.02|4259.62|274
1647373160000|2022-03-15 19:39:20|4260.52|4260.12|4260.77|4260.37|4261.02|4260.62|4260.52|4260.12|240
1647373170000|2022-03-15 19:39:30|4260.52|4260.12|4260.52|4260.12|4261.02|4260.62|4260.52|4260.12|480
1647373180000|2022-03-15 19:39:40|4260.77|4260.37|4262.14|4261.74|4262.27|4261.87|4260.77|4260.37|503
1647373190000|2022-03-15 19:39:50|4262.02|4261.62|4263.27|4262.87|4263.52|4263.12|4262.02|4261.62|568
1647373200000|2022-03-15 19:40:00|4263.77|4263.37|4264.52|4264.12|4265.02|4264.62|4263.64|4263.24|1003
1647373210000|2022-03-15 19:40:10|4264.77|4264.37|4262.77|4262.37|4264.77|4264.37|4262.77|4262.37|546
1647373220000|2022-03-15 19:40:20|4262.52|4262.12|4261.77|4261.37|4263.27|4262.87|4260.02|4259.62|1738
1647373230000|2022-03-15 19:40:30|4262.02|4261.62|4260.77|4260.37|4262.02|4261.62|4260.27|4259.87|771
1647373240000|2022-03-15 19:40:40|4260.52|4260.12|4260.27|4259.87|4260.77|4260.37|4260.27|4259.87|555
1647373250000|2022-03-15 19:40:50|4260.39|4259.99|4260.02|4259.62|4260.52|4260.12|4258.52|4258.12|907
1647373260000|2022-03-15 19:41:00|4259.77|4259.37|4259.77|4259.37|4260.02|4259.62|4259.27|4258.87|432
1647373270000|2022-03-15 19:41:10|4260.27|4259.87|4260.02|4259.62|4260.52|4260.12|4259.02|4258.62|361
1647373280000|2022-03-15 19:41:20|4259.77|4259.37|4260.02|4259.62|4260.02|4259.62|4259.52|4259.12|293
1647373290000|2022-03-15 19:41:30|4259.77|4259.37|4260.02|4259.62|4260.77|4260.37|4259.77|4259.37|379
1647373300000|2022-03-15 19:41:40|4259.77|4259.37|4258.27|4257.87|4260.02|4259.62|4258.27|4257.87|537
1647373310000|2022-03-15 19:41:50|4257.77|4257.37|4259.27|4258.87|4259.52|4259.12|4257.77|4257.37|1306
1647373320000|2022-03-15 19:42:00|4259.52|4259.12|4259.02|4258.62|4259.52|4259.12|4258.77|4258.37|358
1647373330000|2022-03-15 19:42:10|4259.27|4258.87|4261.02|4260.62|4261.14|4260.74|4259.02|4258.62|563
1647373340000|2022-03-15 19:42:20|4260.77|4260.37|4262.27|4261.87|4262.27|4261.87|4260.52|4260.12|603
1647373350000|2022-03-15 19:42:30|4262.02|4261.62|4261.27|4260.87|4262.27|4261.87|4260.89|4260.49|408
1647373360000|2022-03-15 19:42:40|4261.02|4260.62|4261.52|4261.12|4262.02|4261.62|4260.77|4260.37|259
1647373370000|2022-03-15 19:42:50|4261.77|4261.37|4262.02|4261.62|4263.02|4262.62|4261.77|4261.37|539
1647373380000|2022-03-15 19:43:00|4262.27|4261.87|4262.02|4261.62|4262.27|4261.87|4261.52|4261.12|279
1647373390000|2022-03-15 19:43:10|4261.89|4261.49|4262.77|4262.37|4262.77|4262.37|4261.52|4261.12|311
1647373400000|2022-03-15 19:43:20|4262.27|4261.87|4262.02|4261.62|4262.27|4261.87|4262.02|4261.62|217
1647373410000|2022-03-15 19:43:30|4261.89|4261.49|4260.77|4260.37|4262.02|4261.62|4260.27|4259.87|275
1647373420000|2022-03-15 19:43:40|4260.89|4260.49|4260.39|4259.99|4261.02|4260.62|4260.27|4259.87|777
1647373430000|2022-03-15 19:43:50|4260.52|4260.12|4259.77|4259.37|4261.02|4260.62|4259.52|4259.12|447
1647373440000|2022-03-15 19:44:00|4260.02|4259.62|4259.77|4259.37|4260.27|4259.87|4259.52|4259.12|467
1647373450000|2022-03-15 19:44:10|4260.27|4259.87|4262.52|4262.12|4262.77|4262.37|4260.27|4259.87|488
1647373460000|2022-03-15 19:44:20|4262.27|4261.87|4261.27|4260.87|4262.27|4261.87|4260.77|4260.37|642
1647373470000|2022-03-15 19:44:30|4261.02|4260.62|4262.02|4261.62|4262.02|4261.62|4261.02|4260.62|180
1647373480000|2022-03-15 19:44:40|4261.89|4261.49|4260.27|4259.87|4261.89|4261.49|4260.02|4259.62|971
1647373490000|2022-03-15 19:44:50|4260.52|4260.12|4262.52|4262.12|4262.52|4262.12|4260.52|4260.12|814
1647373500000|2022-03-15 19:45:00|4262.89|4262.49|4260.77|4260.37|4263.77|4263.37|4260.77|4260.37|1767
1647373510000|2022-03-15 19:45:10|4261.02|4260.62|4259.27|4258.87|4261.02|4260.62|4258.77|4258.37|1941
1647373520000|2022-03-15 19:45:20|4259.02|4258.62|4259.02|4258.62|4260.52|4260.12|4258.77|4258.37|635
1647373530000|2022-03-15 19:45:30|4259.14|4258.74|4259.77|4259.37|4260.27|4259.87|4259.02|4258.62|888
1647373540000|2022-03-15 19:45:40|4260.02|4259.62|4258.02|4257.62|4260.77|4260.37|4258.02|4257.62|827
1647373550000|2022-03-15 19:45:50|4258.27|4257.87|4258.77|4258.37|4258.77|4258.37|4257.52|4257.12|625
1647373560000|2022-03-15 19:46:00|4259.27|4258.87|4259.02|4258.62|4259.77|4259.37|4258.77|4258.37|492
1647373570000|2022-03-15 19:46:10|4259.52|4259.12|4259.52|4259.12|4260.27|4259.87|4259.14|4258.74|602
1647373580000|2022-03-15 19:46:20|4259.77|4259.37|4261.27|4260.87|4261.52|4261.12|4259.52|4259.12|626
1647373590000|2022-03-15 19:46:30|4261.14|4260.74|4262.02|4261.62|4262.02|4261.62|4260.77|4260.37|500
1647373600000|2022-03-15 19:46:40|4261.77|4261.37|4263.02|4262.62|4263.52|4263.12|4261.77|4261.37|670
1647373610000|2022-03-15 19:46:50|4263.27|4262.87|4261.27|4260.87|4263.52|4263.12|4261.02|4260.62|693
1647373620000|2022-03-15 19:47:00|4261.02|4260.62|4259.02|4258.62|4261.02|4260.62|4258.64|4258.24|1120
1647373630000|2022-03-15 19:47:10|4259.27|4258.87|4259.89|4259.49|4260.27|4259.87|4259.27|4258.87|727
1647373640000|2022-03-15 19:47:20|4259.77|4259.37|4259.27|4258.87|4260.77|4260.37|4259.27|4258.87|952
1647373650000|2022-03-15 19:47:30|4259.52|4259.12|4259.02|4258.62|4259.89|4259.49|4258.77|4258.37|598
1647373660000|2022-03-15 19:47:40|4259.27|4258.87|4258.02|4257.62|4259.27|4258.87|4256.52|4256.12|1107
1647373670000|2022-03-15 19:47:50|4258.27|4257.87|4258.77|4258.37|4258.77|4258.37|4258.02|4257.62|562
1647373680000|2022-03-15 19:48:00|4258.64|4258.24|4257.77|4257.37|4258.77|4258.37|4257.77|4257.37|468
1647373690000|2022-03-15 19:48:10|4257.27|4256.87|4257.64|4257.24|4258.52|4258.12|4257.14|4256.74|574
1647373700000|2022-03-15 19:48:20|4257.52|4257.12|4258.52|4258.12|4258.52|4258.12|4257.27|4256.87|828
1647373710000|2022-03-15 19:48:30|4258.27|4257.87|4258.77|4258.37|4259.02|4258.62|4258.02|4257.62|248
1647373720000|2022-03-15 19:48:40|4258.52|4258.12|4258.77|4258.37|4259.27|4258.87|4258.52|4258.12|514
1647373730000|2022-03-15 19:48:50|4258.52|4258.12|4259.02|4258.62|4259.27|4258.87|4258.27|4257.87|465
1647373740000|2022-03-15 19:49:00|4258.77|4258.37|4259.52|4259.12|4260.02|4259.62|4258.77|4258.37|407
1647373750000|2022-03-15 19:49:10|4259.77|4259.37|4260.27|4259.87|4260.52|4260.12|4259.27|4258.87|376
1647373760000|2022-03-15 19:49:20|4260.39|4259.99|4261.27|4260.87|4261.52|4261.12|4260.39|4259.99|478
1647373770000|2022-03-15 19:49:30|4261.52|4261.12|4261.77|4261.37|4261.77|4261.37|4261.02|4260.62|358
1647373780000|2022-03-15 19:49:40|4262.02|4261.62|4263.14|4262.74|4263.27|4262.87|4261.89|4261.49|511
1647373790000|2022-03-15 19:49:50|4263.27|4262.87|4264.27|4263.87|4265.52|4265.12|4263.02|4262.62|1179
1647373800000|2022-03-15 19:50:00|4264.77|4264.37|4266.02|4265.62|4266.52|4266.12|4264.27|4263.87|3674
1647373810000|2022-03-15 19:50:10|4265.77|4265.37|4264.77|4264.37|4265.89|4265.49|4264.02|4263.62|1209
1647373820000|2022-03-15 19:50:20|4265.02|4264.62|4263.77|4263.37|4265.02|4264.62|4263.77|4263.37|623
1647373830000|2022-03-15 19:50:30|4264.77|4264.37|4266.02|4265.62|4266.02|4265.62|4264.27|4263.87|1067
1647373840000|2022-03-15 19:50:40|4265.77|4265.37|4265.02|4264.62|4265.89|4265.49|4264.77|4264.37|1184
1647373850000|2022-03-15 19:50:50|4265.27|4264.87|4265.27|4264.87|4265.52|4265.12|4264.77|4264.37|570
1647373860000|2022-03-15 19:51:00|4265.52|4265.12|4266.52|4266.12|4266.77|4266.37|4265.52|4265.12|1229
1647373870000|2022-03-15 19:51:10|4267.02|4266.62|4268.02|4267.62|4268.77|4268.37|4267.02|4266.62|2510
1647373880000|2022-03-15 19:51:20|4267.77|4267.37|4268.52|4268.12|4268.52|4268.12|4267.52|4267.12|645
1647373890000|2022-03-15 19:51:30|4268.27|4267.87|4266.77|4266.37|4268.77|4268.37|4266.02|4265.62|1482
1647373900000|2022-03-15 19:51:40|4267.02|4266.62|4267.27|4266.87|4268.27|4267.87|4267.02|4266.62|585
1647373910000|2022-03-15 19:51:50|4267.02|4266.62|4268.27|4267.87|4268.39|4267.99|4267.02|4266.62|603
1647373920000|2022-03-15 19:52:00|4268.02|4267.62|4267.52|4267.12|4268.27|4267.87|4267.27|4266.87|1237
1647373930000|2022-03-15 19:52:10|4267.89|4267.49|4267.02|4266.62|4268.52|4268.12|4267.02|4266.62|2770
1647373940000|2022-03-15 19:52:20|4266.27|4265.87|4267.52|4267.12|4267.52|4267.12|4266.27|4265.87|941
1647373950000|2022-03-15 19:52:30|4267.77|4267.37|4268.02|4267.62|4268.14|4267.74|4267.27|4266.87|820
1647373960000|2022-03-15 19:52:40|4268.27|4267.87|4268.52|4268.12|4268.52|4268.12|4268.27|4267.87|1686
1647373970000|2022-03-15 19:52:50|4268.27|4267.87|4268.52|4268.12|4268.52|4268.12|4267.52|4267.12|1027
1647373980000|2022-03-15 19:53:00|4268.27|4267.87|4269.02|4268.62|4269.27|4268.87|4268.02|4267.62|1067
1647373990000|2022-03-15 19:53:10|4268.77|4268.37|4268.02|4267.62|4268.77|4268.37|4266.77|4266.37|1036
1647374000000|2022-03-15 19:53:20|4268.14|4267.74|4270.02|4269.62|4270.02|4269.62|4268.14|4267.74|927
1647374010000|2022-03-15 19:53:30|4269.64|4269.24|4269.02|4268.62|4270.02|4269.62|4268.52|4268.12|1342
1647374020000|2022-03-15 19:53:40|4269.27|4268.87|4269.02|4268.62|4269.52|4269.12|4268.52|4268.12|586
1647374030000|2022-03-15 19:53:50|4269.27|4268.87|4269.52|4269.12|4269.77|4269.37|4269.02|4268.62|558
1647374040000|2022-03-15 19:54:00|4269.77|4269.37|4270.02|4269.62|4270.77|4270.37|4269.52|4269.12|1457
1647374050000|2022-03-15 19:54:10|4270.27|4269.87|4270.27|4269.87|4270.52|4270.12|4270.02|4269.62|405
1647374060000|2022-03-15 19:54:20|4270.52|4270.12|4270.02|4269.62|4271.02|4270.62|4270.02|4269.62|670
1647374070000|2022-03-15 19:54:30|4270.52|4270.12|4271.27|4270.87|4271.77|4271.37|4270.52|4270.12|1145
1647374080000|2022-03-15 19:54:40|4270.77|4270.37|4268.02|4267.62|4271.02|4270.62|4268.02|4267.62|1174
1647374090000|2022-03-15 19:54:50|4267.77|4267.37|4265.52|4265.12|4268.02|4267.62|4265.52|4265.12|2265
1647374100000|2022-03-15 19:55:00|4266.02|4265.62|4262.77|4262.37|4266.02|4265.62|4262.77|4262.37|2672
1647374110000|2022-03-15 19:55:10|4263.02|4262.62|4264.27|4263.87|4264.52|4264.12|4262.77|4262.37|1335
1647374120000|2022-03-15 19:55:20|4264.02|4263.62|4263.77|4263.37|4264.02|4263.62|4263.27|4262.87|1545
1647374130000|2022-03-15 19:55:30|4263.52|4263.12|4264.27|4263.87|4265.02|4264.62|4263.52|4263.12|1315
1647374140000|2022-03-15 19:55:40|4263.77|4263.37|4263.02|4262.62|4264.02|4263.62|4263.02|4262.62|1051
1647374150000|2022-03-15 19:55:50|4262.77|4262.37|4263.02|4262.62|4263.77|4263.37|4262.77|4262.37|958
1647374160000|2022-03-15 19:56:00|4262.89|4262.49|4263.02|4262.62|4263.14|4262.74|4260.02|4259.62|2197
1647374170000|2022-03-15 19:56:10|4263.27|4262.87|4264.77|4264.37|4264.77|4264.37|4263.02|4262.62|1115
1647374180000|2022-03-15 19:56:20|4264.52|4264.12|4265.52|4265.12|4266.02|4265.62|4264.27|4263.87|1764
1647374190000|2022-03-15 19:56:30|4265.27|4264.87|4265.52|4265.12|4266.39|4265.99|4263.52|4263.12|2153
1647374200000|2022-03-15 19:56:40|4265.14|4264.74|4263.64|4263.24|4265.14|4264.74|4263.27|4262.87|1203
1647374210000|2022-03-15 19:56:50|4263.27|4262.87|4262.77|4262.37|4263.27|4262.87|4262.27|4261.87|740
1647374220000|2022-03-15 19:57:00|4262.27|4261.87|4261.27|4260.87|4262.27|4261.87|4260.77|4260.37|1471
1647374230000|2022-03-15 19:57:10|4261.52|4261.12|4261.08|4260.68|4261.58|4261.18|4261.02|4260.62|1652
1647374240000|2022-03-15 19:57:20|4261.45|4261.05|4261.33|4260.93|4261.45|4261.05|4260.33|4259.93|3769
1647374250000|2022-03-15 19:57:30|4261.58|4261.18|4260.58|4260.18|4261.58|4261.18|4260.33|4259.93|1087
1647374260000|2022-03-15 19:57:40|4260.33|4259.93|4261.58|4261.18|4261.58|4261.18|4260.08|4259.68|827
1647374270000|2022-03-15 19:57:50|4261.33|4260.93|4262.08|4261.68|4262.33|4261.93|4260.83|4260.43|1118
1647374280000|2022-03-15 19:58:00|4262.33|4261.93|4260.83|4260.43|4262.33|4261.93|4259.58|4259.18|2091
1647374290000|2022-03-15 19:58:10|4260.33|4259.93|4259.58|4259.18|4261.08|4260.68|4259.33|4258.93|2318
1647374300000|2022-03-15 19:58:20|4259.33|4258.93|4260.33|4259.93|4260.33|4259.93|4259.33|4258.93|1168
1647374310000|2022-03-15 19:58:30|4260.83|4260.43|4261.33|4260.93|4261.58|4261.18|4260.83|4260.43|1132
1647374320000|2022-03-15 19:58:40|4261.08|4260.68|4261.58|4261.18|4261.83|4261.43|4261.08|4260.68|1877
1647374330000|2022-03-15 19:58:50|4261.83|4261.43|4260.58|4260.18|4261.83|4261.43|4260.58|4260.18|1637
1647374340000|2022-03-15 19:59:00|4261.08|4260.68|4262.58|4262.18|4263.33|4262.93|4261.08|4260.68|2630
1647374350000|2022-03-15 19:59:10|4262.33|4261.93|4259.83|4259.43|4262.58|4262.18|4259.83|4259.43|2081
1647374360000|2022-03-15 19:59:20|4259.58|4259.18|4260.08|4259.68|4260.33|4259.93|4259.08|4258.68|3213
1647374370000|2022-03-15 19:59:30|4259.83|4259.43|4258.08|4257.68|4260.08|4259.68|4258.08|4257.68|5464
1647374380000|2022-03-15 19:59:40|4258.33|4257.93|4261.58|4261.18|4261.58|4261.18|4257.83|4257.43|6752
1647374390000|2022-03-15 19:59:50|4261.83|4261.43|4264.83|4264.43|4265.08|4264.68|4261.58|4261.18|32004
1647374400000|2022-03-15 20:00:00|4264.73|4264.33|4264.33|4263.73|4265.08|4264.48|4263.08|4262.48|13580
1647374410000|2022-03-15 20:00:10|4263.83|4263.23|4264.33|4263.73|4264.45|4263.85|4262.33|4261.73|3058
1647374420000|2022-03-15 20:00:20|4264.45|4263.85|4265.83|4265.23|4265.83|4265.23|4263.83|4263.23|1815
1647374430000|2022-03-15 20:00:30|4265.58|4264.98|4263.83|4263.23|4265.58|4264.98|4263.58|4262.98|1510
1647374440000|2022-03-15 20:00:40|4263.58|4262.98|4263.83|4263.23|4264.2|4263.6|4263.58|4262.98|1188
1647374450000|2022-03-15 20:00:50|4263.58|4262.98|4263.7|4263.1|4263.83|4263.23|4263.58|4262.98|731
1647374460000|2022-03-15 20:01:00|4263.58|4262.98|4264.58|4263.98|4264.58|4263.98|4263.58|4262.98|986
1647374470000|2022-03-15 20:01:10|4264.33|4263.73|4263.58|4262.98|4264.33|4263.73|4263.58|4262.98|969
1647374480000|2022-03-15 20:01:20|4263.83|4263.23|4263.83|4263.23|4264.2|4263.6|4263.83|4263.23|689
1647374490000|2022-03-15 20:01:30|4264.08|4263.48|4264.08|4263.48|4264.08|4263.48|4263.83|4263.23|693
1647374500000|2022-03-15 20:01:40|4263.83|4263.23|4264.08|4263.48|4264.08|4263.48|4263.83|4263.23|516
1647374510000|2022-03-15 20:01:50|4263.95|4263.35|4264.33|4263.73|4264.83|4264.23|4263.95|4263.35|1077
1647374520000|2022-03-15 20:02:00|4264.58|4263.98|4264.33|4263.73|4264.83|4264.23|4264.33|4263.73|409
1647374530000|2022-03-15 20:02:10|4264.08|4263.48|4264.08|4263.48|4264.33|4263.73|4263.83|4263.23|448
1647374540000|2022-03-15 20:02:20|4263.83|4263.23|4263.83|4263.23|4264.08|4263.48|4263.58|4262.98|937
1647374550000|2022-03-15 20:02:30|4263.7|4263.1|4262.58|4261.98|4263.83|4263.23|4262.58|4261.98|898
1647374560000|2022-03-15 20:02:40|4262.33|4261.73|4261.83|4261.23|4262.33|4261.73|4261.58|4260.98|715
1647374570000|2022-03-15 20:02:50|4261.58|4260.98|4261.08|4260.48|4261.58|4260.98|4260.83|4260.23|577
1647374580000|2022-03-15 20:03:00|4260.83|4260.23|4260.33|4259.73|4260.83|4260.23|4260.33|4259.73|657
1647374590000|2022-03-15 20:03:10|4260.58|4259.98|4260.33|4259.73|4260.58|4259.98|4260.08|4259.48|976
1647374600000|2022-03-15 20:03:20|4260.58|4259.98|4260.58|4259.98|4260.58|4259.98|4259.83|4259.23|358
1647374610000|2022-03-15 20:03:30|4260.33|4259.73|4260.83|4260.23|4260.83|4260.23|4260.33|4259.73|345
1647374620000|2022-03-15 20:03:40|4261.08|4260.48|4262.08|4261.48|4262.08|4261.48|4261.08|4260.48|443
1647374630000|2022-03-15 20:03:50|4261.83|4261.23|4260.95|4260.35|4261.83|4261.23|4260.83|4260.23|482
1647374640000|2022-03-15 20:04:00|4260.83|4260.23|4261.83|4261.23|4261.83|4261.23|4260.58|4259.98|313
1647374650000|2022-03-15 20:04:10|4261.7|4261.1|4261.33|4260.73|4261.83|4261.23|4261.2|4260.6|140
1647374660000|2022-03-15 20:04:20|4261.58|4260.98|4261.08|4260.48|4261.58|4260.98|4261.08|4260.48|333
1647374670000|2022-03-15 20:04:30|4260.83|4260.23|4260.7|4260.1|4261.33|4260.73|4260.7|4260.1|350
1647374680000|2022-03-15 20:04:40|4260.58|4259.98|4260.83|4260.23|4260.83|4260.23|4260.58|4259.98|124
1647374690000|2022-03-15 20:04:50|4260.58|4259.98|4260.33|4259.73|4261.08|4260.48|4260.33|4259.73|552
1647374700000|2022-03-15 20:05:00|4260.08|4259.48|4261.08|4260.48|4261.08|4260.48|4259.83|4259.23|431
1647374710000|2022-03-15 20:05:10|4260.83|4260.23|4261.08|4260.48|4261.33|4260.73|4260.83|4260.23|351
1647374720000|2022-03-15 20:05:20|4261.2|4260.6|4261.58|4260.98|4261.58|4260.98|4261.2|4260.6|293
1647374730000|2022-03-15 20:05:30|4261.83|4261.23|4261.58|4260.98|4262.08|4261.48|4261.58|4260.98|377
1647374740000|2022-03-15 20:05:40|4261.83|4261.23|4261.33|4260.73|4261.83|4261.23|4261.33|4260.73|231
1647374750000|2022-03-15 20:05:50|4260.83|4260.23|4260.95|4260.35|4261.08|4260.48|4260.83|4260.23|153
1647374760000|2022-03-15 20:06:00|4260.83|4260.23|4260.58|4259.98|4260.83|4260.23|4260.08|4259.48|507
1647374770000|2022-03-15 20:06:10|4260.33|4259.73|4260.08|4259.48|4260.33|4259.73|4260.08|4259.48|91
1647374780000|2022-03-15 20:06:20|4259.83|4259.23|4260.33|4259.73|4260.33|4259.73|4259.83|4259.23|236
1647374790000|2022-03-15 20:06:30|4260.45|4259.85|4260.08|4259.48|4260.58|4259.98|4260.08|4259.48|188
1647374800000|2022-03-15 20:06:40|4260.33|4259.73|4259.83|4259.23|4260.33|4259.73|4259.58|4258.98|262
1647374810000|2022-03-15 20:06:50|4259.95|4259.35|4260.08|4259.48|4260.08|4259.48|4259.83|4259.23|97
1647374820000|2022-03-15 20:07:00|4259.83|4259.23|4259.58|4258.98|4259.83|4259.23|4259.08|4258.48|217
1647374830000|2022-03-15 20:07:10|4259.33|4258.73|4259.33|4258.73|4259.33|4258.73|4259.33|4258.73|65
1647374840000|2022-03-15 20:07:20|4259.58|4258.98|4259.83|4259.23|4260.08|4259.48|4259.33|4258.73|284
1647374850000|2022-03-15 20:07:30|4259.95|4259.35|4259.58|4258.98|4259.95|4259.35|4259.58|4258.98|222
1647374860000|2022-03-15 20:07:40|4259.08|4258.48|4258.7|4258.1|4259.45|4258.85|4258.7|4258.1|435
1647374870000|2022-03-15 20:07:50|4258.83|4258.23|4258.58|4257.98|4258.83|4258.23|4258.58|4257.98|156
1647374880000|2022-03-15 20:08:00|4258.83|4258.23|4258.83|4258.23|4258.83|4258.23|4258.33|4257.73|214
1647374890000|2022-03-15 20:08:10|4258.58|4257.98|4258.83|4258.23|4258.83|4258.23|4258.58|4257.98|106
1647374900000|2022-03-15 20:08:20|4258.7|4258.1|4258.58|4257.98|4258.83|4258.23|4258.58|4257.98|70
1647374910000|2022-03-15 20:08:30|4258.45|4257.85|4258.33|4257.73|4258.45|4257.85|4258.08|4257.48|194
1647374920000|2022-03-15 20:08:40|4258.58|4257.98|4258.83|4258.23|4258.83|4258.23|4258.33|4257.73|155
1647374930000|2022-03-15 20:08:50|4258.58|4257.98|4257.83|4257.23|4258.58|4257.98|4257.83|4257.23|166
1647374940000|2022-03-15 20:09:00|4257.7|4257.1|4257.33|4256.73|4257.83|4257.23|4257.33|4256.73|206
1647374950000|2022-03-15 20:09:10|4257.83|4257.23|4257.33|4256.73|4257.83|4257.23|4257.08|4256.48|192
1647374960000|2022-03-15 20:09:20|4257.2|4256.6|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|125
1647374970000|2022-03-15 20:09:30|4256.95|4256.35|4257.08|4256.48|4257.08|4256.48|4256.83|4256.23|134
1647374980000|2022-03-15 20:09:40|4257.33|4256.73|4257.58|4256.98|4257.58|4256.98|4257.08|4256.48|317
1647374990000|2022-03-15 20:09:50|4257.83|4257.23|4257.83|4257.23|4258.08|4257.48|4257.58|4256.98|172
1647375000000|2022-03-15 20:10:00|4257.58|4256.98|4257.83|4257.23|4257.83|4257.23|4257.33|4256.73|218
1647375010000|2022-03-15 20:10:10|4258.08|4257.48|4258.2|4257.6|4258.33|4257.73|4258.08|4257.48|162
1647375020000|2022-03-15 20:10:20|4258.08|4257.48|4258.33|4257.73|4258.33|4257.73|4257.83|4257.23|139
1647375030000|2022-03-15 20:10:30|4258.2|4257.6|4258.33|4257.73|4258.83|4258.23|4258.08|4257.48|258
1647375040000|2022-03-15 20:10:40|4258.08|4257.48|4258.33|4257.73|4258.33|4257.73|4258.08|4257.48|81
1647375050000|2022-03-15 20:10:50|4258.08|4257.48|4258.08|4257.48|4258.33|4257.73|4258.08|4257.48|88
1647375060000|2022-03-15 20:11:00|4258.33|4257.73|4257.58|4256.98|4258.58|4257.98|4257.58|4256.98|167
1647375070000|2022-03-15 20:11:10|4257.83|4257.23|4257.83|4257.23|4258.33|4257.73|4257.58|4256.98|284
1647375080000|2022-03-15 20:11:20|4257.58|4256.98|4258.08|4257.48|4258.2|4257.6|4257.58|4256.98|149
1647375090000|2022-03-15 20:11:30|4257.83|4257.23|4257.58|4256.98|4257.95|4257.35|4257.58|4256.98|117
1647375100000|2022-03-15 20:11:40|||||||||28
1647375110000|2022-03-15 20:11:50|4257.83|4257.23|4257.58|4256.98|4258.08|4257.48|4257.33|4256.73|175
1647375120000|2022-03-15 20:12:00|4257.33|4256.73|4257.58|4256.98|4257.58|4256.98|4257.33|4256.73|127
1647375130000|2022-03-15 20:12:10|4257.83|4257.23|4257.83|4257.23|4258.33|4257.73|4257.83|4257.23|170
1647375140000|2022-03-15 20:12:20|4258.08|4257.48|4257.83|4257.23|4258.08|4257.48|4257.83|4257.23|86
1647375150000|2022-03-15 20:12:30|4258.33|4257.73|4259.2|4258.6|4259.2|4258.6|4258.08|4257.48|358
1647375160000|2022-03-15 20:12:40|4259.08|4258.48|4259.08|4258.48|4259.33|4258.73|4258.83|4258.23|236
1647375170000|2022-03-15 20:12:50|4258.83|4258.23|4259.83|4259.23|4259.83|4259.23|4258.83|4258.23|265
1647375180000|2022-03-15 20:13:00|4259.45|4258.85|4260.08|4259.48|4260.33|4259.73|4258.83|4258.23|549
1647375190000|2022-03-15 20:13:10|4260.33|4259.73|4259.58|4258.98|4260.33|4259.73|4259.58|4258.98|330
1647375200000|2022-03-15 20:13:20|4259.7|4259.1|4259.83|4259.23|4260.08|4259.48|4259.7|4259.1|288
1647375210000|2022-03-15 20:13:30|4259.95|4259.35|4259.33|4258.73|4259.95|4259.35|4259.33|4258.73|225
1647375220000|2022-03-15 20:13:40|4259.08|4258.48|4259.83|4259.23|4259.83|4259.23|4259.08|4258.48|216
1647375230000|2022-03-15 20:13:50|4259.7|4259.1|4259.45|4258.85|4259.7|4259.1|4259.33|4258.73|183
1647375240000|2022-03-15 20:14:00|4259.33|4258.73|4258.45|4257.85|4259.45|4258.85|4258.33|4257.73|225
1647375250000|2022-03-15 20:14:10|4258.58|4257.98|4257.83|4257.23|4258.58|4257.98|4257.83|4257.23|211
1647375260000|2022-03-15 20:14:20|4258.08|4257.48|4256.83|4256.23|4258.08|4257.48|4256.83|4256.23|392
1647375270000|2022-03-15 20:14:30|4256.58|4255.98|4256.08|4255.48|4256.58|4255.98|4256.08|4255.48|354
1647375280000|2022-03-15 20:14:40|4256.33|4255.73|4256.58|4255.98|4256.83|4256.23|4256.33|4255.73|210
1647375290000|2022-03-15 20:14:50|4256.45|4255.85|4256.2|4255.6|4256.83|4256.23|4256.2|4255.6|169
1647375300000|2022-03-15 20:15:00|4256.58|4255.98|4256.7|4256.1|4257.08|4256.48|4256.58|4255.98|115
1647375310000|2022-03-15 20:15:10|4256.58|4255.98|4256.95|4256.35|4257.08|4256.48|4256.58|4255.98|78
1647375320000|2022-03-15 20:15:20|4257.08|4256.48|4257.58|4256.98|4257.58|4256.98|4256.83|4256.23|86
1647375330000|2022-03-15 20:15:30|4257.45|4256.85|4257.08|4256.48|4257.45|4256.85|4257.08|4256.48|52
1647375340000|2022-03-15 20:15:40|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|12
1647375350000|2022-03-15 20:15:50|4257.45|4256.85|4257.83|4257.23|4257.83|4257.23|4257.33|4256.73|85
1647375360000|2022-03-15 20:16:00|4257.58|4256.98|4257.45|4256.85|4257.7|4257.1|4257.2|4256.6|78
1647375370000|2022-03-15 20:16:10|4257.33|4256.73|4257.7|4257.1|4257.7|4257.1|4257.33|4256.73|15
1647375380000|2022-03-15 20:16:20|4257.83|4257.23|4257.58|4256.98|4257.83|4257.23|4257.58|4256.98|18
1647375390000|2022-03-15 20:16:30|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|25
1647375400000|2022-03-15 20:16:40|4258.08|4257.48|4258.33|4257.73|4258.33|4257.73|4257.95|4257.35|55
1647375410000|2022-03-15 20:16:50|4259.08|4258.48|4259.08|4258.48|4259.33|4258.73|4259.08|4258.48|282
1647375420000|2022-03-15 20:17:00|4258.58|4257.98|4259.83|4259.23|4260.08|4259.48|4258.58|4257.98|282
1647375430000|2022-03-15 20:17:10|4260.08|4259.48|4260.08|4259.48|4260.08|4259.48|4259.83|4259.23|143
1647375440000|2022-03-15 20:17:20|4259.83|4259.23|4259.58|4258.98|4260.08|4259.48|4259.58|4258.98|339
1647375450000|2022-03-15 20:17:30|4259.7|4259.1|4259.83|4259.23|4259.83|4259.23|4259.58|4258.98|563
1647375460000|2022-03-15 20:17:40|4259.58|4258.98|4260.08|4259.48|4260.08|4259.48|4259.58|4258.98|83
1647375470000|2022-03-15 20:17:50|4259.95|4259.35|4260.45|4259.85|4260.45|4259.85|4259.95|4259.35|50
1647375480000|2022-03-15 20:18:00|4260.58|4259.98|4260.83|4260.23|4260.83|4260.23|4260.45|4259.85|81
1647375490000|2022-03-15 20:18:10|4260.95|4260.35|4260.83|4260.23|4260.95|4260.35|4260.83|4260.23|28
1647375500000|2022-03-15 20:18:20|4260.58|4259.98|4260.58|4259.98|4260.58|4259.98|4260.58|4259.98|25
1647375510000|2022-03-15 20:18:30|4260.33|4259.73|4259.83|4259.23|4260.33|4259.73|4259.83|4259.23|43
1647375520000|2022-03-15 20:18:40|4259.7|4259.1|4259.58|4258.98|4259.95|4259.35|4259.58|4258.98|49
1647375530000|2022-03-15 20:18:50|4259.7|4259.1|4259.7|4259.1|4259.83|4259.23|4259.58|4258.98|7
1647375540000|2022-03-15 20:19:00|4259.58|4258.98|4259.58|4258.98|4259.83|4259.23|4259.58|4258.98|13
1647375550000|2022-03-15 20:19:10|4259.7|4259.1|4259.58|4258.98|4259.7|4259.1|4259.58|4258.98|4
1647375560000|2022-03-15 20:19:20|4259.33|4258.73|4259.33|4258.73|4259.33|4258.73|4259.33|4258.73|27
1647375570000|2022-03-15 20:19:30|4259.45|4258.85|4259.58|4258.98|4259.58|4258.98|4259.45|4258.85|14
1647375580000|2022-03-15 20:19:40|4259.45|4258.85|4259.33|4258.73|4259.58|4258.98|4259.33|4258.73|78
1647375590000|2022-03-15 20:19:50|4259.45|4258.85|4259.58|4258.98|4259.58|4258.98|4259.45|4258.85|6
1647375600000|2022-03-15 20:20:00|4259.45|4258.85|4259.33|4258.73|4259.83|4259.23|4259.33|4258.73|31
1647375610000|2022-03-15 20:20:10|4259.45|4258.85|4259.83|4259.23|4259.83|4259.23|4259.33|4258.73|24
1647375630000|2022-03-15 20:20:30|4259.58|4258.98|4259.33|4258.73|4259.58|4258.98|4259.33|4258.73|45
1647375640000|2022-03-15 20:20:40|||||||||12
1647375650000|2022-03-15 20:20:50|4259.58|4258.98|4259.7|4259.1|4259.83|4259.23|4259.33|4258.73|85
1647375660000|2022-03-15 20:21:00|4259.58|4258.98|4260.08|4259.48|4260.08|4259.48|4259.58|4258.98|23
1647375670000|2022-03-15 20:21:10|4260.2|4259.6|4260.08|4259.48|4260.33|4259.73|4260.08|4259.48|14
1647375680000|2022-03-15 20:21:20|4260.2|4259.6|4260.08|4259.48|4260.33|4259.73|4260.08|4259.48|14
1647375690000|2022-03-15 20:21:30|4260.2|4259.6|4260.58|4259.98|4260.58|4259.98|4260.08|4259.48|34
1647375700000|2022-03-15 20:21:40|4260.83|4260.23|4260.7|4260.1|4260.83|4260.23|4260.7|4260.1|42
1647375710000|2022-03-15 20:21:50|4260.58|4259.98|4260.7|4260.1|4260.83|4260.23|4260.58|4259.98|28
1647375720000|2022-03-15 20:22:00|4260.58|4259.98|4260.83|4260.23|4260.95|4260.35|4260.58|4259.98|54
1647375730000|2022-03-15 20:22:10|4260.7|4260.1|4260.83|4260.23|4260.83|4260.23|4260.58|4259.98|8
1647375740000|2022-03-15 20:22:20|4260.58|4259.98|4260.58|4259.98|4260.7|4260.1|4260.58|4259.98|9
1647375750000|2022-03-15 20:22:30|4259.83|4259.23|4259.83|4259.23|4259.83|4259.23|4259.83|4259.23|35
1647375760000|2022-03-15 20:22:40|||||||||12
1647375770000|2022-03-15 20:22:50|4260.2|4259.6|4260.45|4259.85|4260.58|4259.98|4259.95|4259.35|99
1647375780000|2022-03-15 20:23:00|||||||||8
1647375790000|2022-03-15 20:23:10|4260.58|4259.98|4260.2|4259.6|4260.58|4259.98|4260.2|4259.6|10
1647375800000|2022-03-15 20:23:20|4260.83|4260.23|4260.83|4260.23|4260.83|4260.23|4260.83|4260.23|68
1647375810000|2022-03-15 20:23:30|4260.33|4259.73|4260.33|4259.73|4260.45|4259.85|4260.33|4259.73|27
1647375820000|2022-03-15 20:23:40|4260.08|4259.48|4259.95|4259.35|4260.08|4259.48|4259.83|4259.23|14
1647375830000|2022-03-15 20:23:50|4260.08|4259.48|4259.83|4259.23|4260.08|4259.48|4259.83|4259.23|7
1647375840000|2022-03-15 20:24:00|||||||||30
1647375850000|2022-03-15 20:24:10|||||||||2
1647375860000|2022-03-15 20:24:20|4260.08|4259.48|4260.08|4259.48|4260.08|4259.48|4260.08|4259.48|83
1647375870000|2022-03-15 20:24:30|||||||||36
1647375880000|2022-03-15 20:24:40|4260.33|4259.73|4260.08|4259.48|4260.33|4259.73|4259.95|4259.35|23
1647375900000|2022-03-15 20:25:00|4259.95|4259.35|4260.08|4259.48|4260.08|4259.48|4259.83|4259.23|30
1647375910000|2022-03-15 20:25:10|4259.95|4259.35|4259.83|4259.23|4259.95|4259.35|4259.83|4259.23|4
1647375920000|2022-03-15 20:25:20|4260.08|4259.48|4260.08|4259.48|4260.08|4259.48|4260.08|4259.48|5
1647375930000|2022-03-15 20:25:30|4260.33|4259.73|4260.33|4259.73|4260.33|4259.73|4260.2|4259.6|35
1647375940000|2022-03-15 20:25:40|4260.2|4259.6|4260.08|4259.48|4260.33|4259.73|4260.08|4259.48|8
1647375950000|2022-03-15 20:25:50|||||||||4
1647375960000|2022-03-15 20:26:00|||||||||24
1647375970000|2022-03-15 20:26:10|||||||||52
1647375980000|2022-03-15 20:26:20|4259.58|4258.98|4259.58|4258.98|4259.58|4258.98|4259.58|4258.98|44
1647375990000|2022-03-15 20:26:30|4259.45|4258.85|4259.58|4258.98|4259.58|4258.98|4259.33|4258.73|18
1647376000000|2022-03-15 20:26:40|4259.83|4259.23|4259.45|4258.85|4259.83|4259.23|4259.33|4258.73|77
1647376010000|2022-03-15 20:26:50|4259.58|4258.98|4259.33|4258.73|4259.58|4258.98|4259.08|4258.48|34
1647376020000|2022-03-15 20:27:00|4259.08|4258.48|4259.08|4258.48|4259.08|4258.48|4259.08|4258.48|55
1647376030000|2022-03-15 20:27:10|||||||||4
1647376040000|2022-03-15 20:27:20|4258.83|4258.23|4259.08|4258.48|4259.08|4258.48|4258.83|4258.23|27
1647376050000|2022-03-15 20:27:30|4259.45|4258.85|4259.58|4258.98|4259.7|4259.1|4259.45|4258.85|27
1647376060000|2022-03-15 20:27:40|4259.7|4259.1|4259.83|4259.23|4259.83|4259.23|4259.7|4259.1|18
1647376070000|2022-03-15 20:27:50|4259.95|4259.35|4259.45|4258.85|4260.08|4259.48|4259.33|4258.73|262
1647376080000|2022-03-15 20:28:00|4259.33|4258.73|4259.58|4258.98|4259.58|4258.98|4259.33|4258.73|12
1647376090000|2022-03-15 20:28:10|||||||||1
1647376100000|2022-03-15 20:28:20|4259.45|4258.85|4259.45|4258.85|4259.45|4258.85|4259.45|4258.85|6
1647376110000|2022-03-15 20:28:30|4259.58|4258.98|4259.45|4258.85|4259.7|4259.1|4259.45|4258.85|41
1647376120000|2022-03-15 20:28:40|||||||||2
1647376130000|2022-03-15 20:28:50|4259.08|4258.48|4259.2|4258.6|4259.45|4258.85|4259.08|4258.48|904
1647376140000|2022-03-15 20:29:00|4259.08|4258.48|4259.08|4258.48|4259.08|4258.48|4259.08|4258.48|10
1647376150000|2022-03-15 20:29:10|4258.95|4258.35|4259.08|4258.48|4259.08|4258.48|4258.83|4258.23|15
1647376160000|2022-03-15 20:29:20|4258.95|4258.35|4259.2|4258.6|4259.2|4258.6|4258.95|4258.35|15
1647376170000|2022-03-15 20:29:30|4259.08|4258.48|4259.08|4258.48|4259.2|4258.6|4259.08|4258.48|20
1647376180000|2022-03-15 20:29:40|4258.95|4258.35|4258.58|4257.98|4259.08|4258.48|4258.58|4257.98|32
1647376190000|2022-03-15 20:29:50|||||||||5
1647376200000|2022-03-15 20:30:00|4259.08|4258.48|4258.83|4258.23|4259.08|4258.48|4258.7|4258.1|59
1647376210000|2022-03-15 20:30:10|4258.95|4258.35|4258.58|4257.98|4259.2|4258.6|4258.58|4257.98|52
1647376220000|2022-03-15 20:30:20|4258.45|4257.85|4258.45|4257.85|4258.58|4257.98|4258.08|4257.48|96
1647376230000|2022-03-15 20:30:30|4258.33|4257.73|4258.58|4257.98|4258.58|4257.98|4258.33|4257.73|26
1647376240000|2022-03-15 20:30:40|4258.45|4257.85|4258.58|4257.98|4258.58|4257.98|4258.45|4257.85|11
1647376250000|2022-03-15 20:30:50|4258.33|4257.73|4258.83|4258.23|4258.83|4258.23|4258.33|4257.73|65
1647376260000|2022-03-15 20:31:00|4259.33|4258.73|4259.08|4258.48|4259.33|4258.73|4259.08|4258.48|44
1647376270000|2022-03-15 20:31:10|4258.83|4258.23|4258.83|4258.23|4258.83|4258.23|4258.83|4258.23|32
1647376280000|2022-03-15 20:31:20|4259.08|4258.48|4259.08|4258.48|4259.33|4258.73|4259.08|4258.48|25
1647376290000|2022-03-15 20:31:30|4259.2|4258.6|4259.08|4258.48|4259.33|4258.73|4258.95|4258.35|41
1647376300000|2022-03-15 20:31:40|4258.7|4258.1|4257.83|4257.23|4258.7|4258.1|4257.83|4257.23|86
1647376310000|2022-03-15 20:31:50|4257.58|4256.98|4257.58|4256.98|4257.7|4257.1|4257.58|4256.98|70
1647376320000|2022-03-15 20:32:00|4258.08|4257.48|4258.33|4257.73|4258.33|4257.73|4258.08|4257.48|77
1647376330000|2022-03-15 20:32:10|4258.58|4257.98|4259.33|4258.73|4259.33|4258.73|4258.58|4257.98|51
1647376340000|2022-03-15 20:32:20|4259.2|4258.6|4258.83|4258.23|4259.2|4258.6|4258.7|4258.1|117
1647376350000|2022-03-15 20:32:30|4258.7|4258.1|4258.7|4258.1|4258.83|4258.23|4258.7|4258.1|28
1647376360000|2022-03-15 20:32:40|4258.83|4258.23|4258.83|4258.23|4258.83|4258.23|4258.58|4257.98|1
1647376370000|2022-03-15 20:32:50|4258.58|4257.98|4258.58|4257.98|4258.7|4258.1|4258.58|4257.98|34
1647376380000|2022-03-15 20:33:00|4258.7|4258.1|4258.33|4257.73|4258.7|4258.1|4258.08|4257.48|53
1647376390000|2022-03-15 20:33:10|4258.45|4257.85|4258.58|4257.98|4258.58|4257.98|4258.33|4257.73|16
1647376400000|2022-03-15 20:33:20|4258.45|4257.85|4258.7|4258.1|4258.7|4258.1|4258.33|4257.73|20
1647376410000|2022-03-15 20:33:30|4258.83|4258.23|4258.83|4258.23|4258.83|4258.23|4258.7|4258.1|24
1647376420000|2022-03-15 20:33:40|4258.7|4258.1|4258.7|4258.1|4258.83|4258.23|4258.58|4257.98|5
1647376430000|2022-03-15 20:33:50|4258.58|4257.98|4258.7|4258.1|4258.95|4258.35|4258.58|4257.98|51
1647376440000|2022-03-15 20:34:00|4258.58|4257.98|4258.2|4257.6|4258.58|4257.98|4258.08|4257.48|34
1647376450000|2022-03-15 20:34:10|4258.33|4257.73|4258.2|4257.6|4258.33|4257.73|4258.2|4257.6|15
1647376460000|2022-03-15 20:34:20|4258.08|4257.48|4257.83|4257.23|4258.08|4257.48|4257.83|4257.23|50
1647376470000|2022-03-15 20:34:30|4258.08|4257.48|4258.83|4258.23|4259.08|4258.48|4257.95|4257.35|91
1647376480000|2022-03-15 20:34:40|4258.95|4258.35|4258.7|4258.1|4258.95|4258.35|4258.7|4258.1|28
1647376490000|2022-03-15 20:34:50|4258.83|4258.23|4258.83|4258.23|4258.83|4258.23|4258.7|4258.1|1
1647376500000|2022-03-15 20:35:00|||||||||9
1647376510000|2022-03-15 20:35:10|4259.08|4258.48|4259.08|4258.48|4259.08|4258.48|4259.08|4258.48|22
1647376520000|2022-03-15 20:35:20|4258.95|4258.35|4258.95|4258.35|4259.08|4258.48|4258.83|4258.23|28
1647376530000|2022-03-15 20:35:30|4258.83|4258.23|4259.08|4258.48|4259.08|4258.48|4258.83|4258.23|9
1647376540000|2022-03-15 20:35:40|4258.95|4258.35|4259.2|4258.6|4259.33|4258.73|4258.95|4258.35|27
1647376550000|2022-03-15 20:35:50|4259.33|4258.73|4258.58|4257.98|4259.33|4258.73|4258.58|4257.98|49
1647376560000|2022-03-15 20:36:00|4258.83|4258.23|4259.2|4258.6|4259.33|4258.73|4258.83|4258.23|80
1647376570000|2022-03-15 20:36:10|4259.33|4258.73|4259.33|4258.73|4259.33|4258.73|4259.33|4258.73|10
1647376580000|2022-03-15 20:36:20|4259.08|4258.48|4259.08|4258.48|4259.2|4258.6|4259.08|4258.48|112
1647376590000|2022-03-15 20:36:30|||||||||15
1647376600000|2022-03-15 20:36:40|4259.83|4259.23|4259.83|4259.23|4259.83|4259.23|4259.83|4259.23|98
1647376610000|2022-03-15 20:36:50|4259.95|4259.35|4259.83|4259.23|4260.08|4259.48|4259.83|4259.23|18
1647376620000|2022-03-15 20:37:00|4259.58|4258.98|4259.7|4259.1|4259.7|4259.1|4259.58|4258.98|29
1647376630000|2022-03-15 20:37:10|4259.58|4258.98|4259.83|4259.23|4259.83|4259.23|4259.58|4258.98|40
1647376640000|2022-03-15 20:37:20|4259.7|4259.1|4259.83|4259.23|4259.83|4259.23|4259.58|4258.98|14
1647376650000|2022-03-15 20:37:30|4260.08|4259.48|4260.08|4259.48|4260.08|4259.48|4260.08|4259.48|94
1647376660000|2022-03-15 20:37:40|4259.58|4258.98|4259.83|4259.23|4259.83|4259.23|4259.58|4258.98|42
1647376670000|2022-03-15 20:37:50|4260.33|4259.73|4260.33|4259.73|4260.33|4259.73|4260.33|4259.73|33
1647376680000|2022-03-15 20:38:00|4260.58|4259.98|4260.58|4259.98|4260.83|4260.23|4260.58|4259.98|50
1647376690000|2022-03-15 20:38:10|4260.7|4260.1|4260.58|4259.98|4260.7|4260.1|4260.45|4259.85|29
1647376700000|2022-03-15 20:38:20|4260.7|4260.1|4260.83|4260.23|4260.83|4260.23|4260.58|4259.98|17
1647376710000|2022-03-15 20:38:30|4261.08|4260.48|4260.83|4260.23|4261.08|4260.48|4260.83|4260.23|34
1647376720000|2022-03-15 20:38:40|||||||||3
1647376730000|2022-03-15 20:38:50|4260.95|4260.35|4260.95|4260.35|4260.95|4260.35|4260.83|4260.23|11
1647376740000|2022-03-15 20:39:00|4260.83|4260.23|4260.83|4260.23|4260.83|4260.23|4260.83|4260.23|8
1647376750000|2022-03-15 20:39:10|4260.95|4260.35|4260.83|4260.23|4260.95|4260.35|4260.83|4260.23|6
1647376760000|2022-03-15 20:39:20|4261.08|4260.48|4261.08|4260.48|4261.33|4260.73|4260.95|4260.35|40
1647376770000|2022-03-15 20:39:30|4260.95|4260.35|4261.83|4261.23|4261.95|4261.35|4260.83|4260.23|131
1647376780000|2022-03-15 20:39:40|4262.08|4261.48|4262.08|4261.48|4262.08|4261.48|4262.08|4261.48|135
1647376790000|2022-03-15 20:39:50|||||||||59
1647376800000|2022-03-15 20:40:00|4261.58|4260.98|4261.83|4261.23|4262.08|4261.48|4261.58|4260.98|88
1647376810000|2022-03-15 20:40:10|4262.33|4261.73|4262.33|4261.73|4262.33|4261.73|4262.33|4261.73|25
1647376820000|2022-03-15 20:40:20|4262.08|4261.48|4262.33|4261.73|4262.33|4261.73|4262.08|4261.48|30
1647376830000|2022-03-15 20:40:30|4262.45|4261.85|4262.08|4261.48|4262.58|4261.98|4262.08|4261.48|82
1647376840000|2022-03-15 20:40:40|4261.83|4261.23|4262.58|4261.98|4262.58|4261.98|4261.83|4261.23|86
1647376850000|2022-03-15 20:40:50|4262.33|4261.73|4262.33|4261.73|4262.33|4261.73|4262.33|4261.73|3
1647376860000|2022-03-15 20:41:00|||||||||11
1647376870000|2022-03-15 20:41:10|4262.08|4261.48|4262.45|4261.85|4262.45|4261.85|4262.08|4261.48|70
1647376880000|2022-03-15 20:41:20|4262.33|4261.73|4262.33|4261.73|4262.58|4261.98|4262.33|4261.73|17
1647376890000|2022-03-15 20:41:30|||||||||10
1647376900000|2022-03-15 20:41:40|4262.08|4261.48|4262.08|4261.48|4262.08|4261.48|4261.83|4261.23|67
1647376910000|2022-03-15 20:41:50|4261.95|4261.35|4262.33|4261.73|4262.33|4261.73|4261.95|4261.35|46
1647376920000|2022-03-15 20:42:00|4262.2|4261.6|4261.95|4261.35|4262.2|4261.6|4261.95|4261.35|44
1647376930000|2022-03-15 20:42:10|4262.08|4261.48|4261.83|4261.23|4262.08|4261.48|4261.83|4261.23|2
1647376940000|2022-03-15 20:42:20|4261.33|4260.73|4261.33|4260.73|4261.33|4260.73|4261.33|4260.73|17
1647376950000|2022-03-15 20:42:30|||||||||11
1647376960000|2022-03-15 20:42:40|4261.58|4260.98|4261.58|4260.98|4261.58|4260.98|4261.58|4260.98|12
1647376970000|2022-03-15 20:42:50|4261.33|4260.73|4261.33|4260.73|4261.33|4260.73|4261.33|4260.73|14
1647376980000|2022-03-15 20:43:00|4261.2|4260.6|4261.7|4261.1|4261.83|4261.23|4261.08|4260.48|100
1647376990000|2022-03-15 20:43:10|4261.58|4260.98|4260.33|4259.73|4261.58|4260.98|4260.33|4259.73|74
1647377000000|2022-03-15 20:43:20|4260.08|4259.48|4261.08|4260.48|4261.08|4260.48|4260.08|4259.48|83
1647377010000|2022-03-15 20:43:30|4260.7|4260.1|4260.58|4259.98|4260.7|4260.1|4260.58|4259.98|33
1647377020000|2022-03-15 20:43:40|4260.83|4260.23|4260.58|4259.98|4260.95|4260.35|4260.58|4259.98|62
1647377030000|2022-03-15 20:43:50|4260.7|4260.1|4261.33|4260.73|4261.7|4261.1|4260.7|4260.1|50
1647377040000|2022-03-15 20:44:00|4261.2|4260.6|4261.83|4261.23|4261.83|4261.23|4261.2|4260.6|22
1647377050000|2022-03-15 20:44:10|4262.08|4261.48|4262.08|4261.48|4262.08|4261.48|4262.08|4261.48|12
1647377060000|2022-03-15 20:44:20|4261.83|4261.23|4261.83|4261.23|4261.83|4261.23|4261.83|4261.23|13
1647377070000|2022-03-15 20:44:30|||||||||17
1647377080000|2022-03-15 20:44:40|4261.58|4260.98|4261.58|4260.98|4261.58|4260.98|4261.33|4260.73|46
1647377090000|2022-03-15 20:44:50|4261.7|4261.1|4261.83|4261.23|4261.83|4261.23|4261.7|4261.1|15
1647377100000|2022-03-15 20:45:00|4262.08|4261.48|4261.83|4261.23|4262.08|4261.48|4261.83|4261.23|22
1647377110000|2022-03-15 20:45:10|4261.58|4260.98|4261.58|4260.98|4261.58|4260.98|4261.58|4260.98|3
1647377120000|2022-03-15 20:45:20|4261.83|4261.23|4261.95|4261.35|4261.95|4261.35|4261.7|4261.1|41
1647377130000|2022-03-15 20:45:30|4261.83|4261.23|4261.95|4261.35|4261.95|4261.35|4261.58|4260.98|36
1647377140000|2022-03-15 20:45:40|4262.33|4261.73|4262.08|4261.48|4262.33|4261.73|4262.08|4261.48|22
1647377150000|2022-03-15 20:45:50|4261.83|4261.23|4261.83|4261.23|4261.83|4261.23|4261.83|4261.23|10
1647377160000|2022-03-15 20:46:00|4261.08|4260.48|4261.33|4260.73|4261.33|4260.73|4261.08|4260.48|73
1647377170000|2022-03-15 20:46:10|4261.83|4261.23|4261.7|4261.1|4261.83|4261.23|4261.58|4260.98|26
1647377180000|2022-03-15 20:46:20|4261.58|4260.98|4261.58|4260.98|4261.58|4260.98|4261.58|4260.98|24
1647377200000|2022-03-15 20:46:40|4261.7|4261.1|4261.7|4261.1|4261.7|4261.1|4261.7|4261.1|15
1647377210000|2022-03-15 20:46:50|4261.58|4260.98|4261.33|4260.73|4261.58|4260.98|4261.33|4260.73|12
1647377220000|2022-03-15 20:47:00|4261.08|4260.48|4261.33|4260.73|4261.33|4260.73|4260.83|4260.23|54
1647377230000|2022-03-15 20:47:10|4261.08|4260.48|4261.08|4260.48|4261.08|4260.48|4261.08|4260.48|4
1647377240000|2022-03-15 20:47:20|4261.2|4260.6|4261.33|4260.73|4261.33|4260.73|4261.08|4260.48|6
1647377260000|2022-03-15 20:47:40|4260.95|4260.35|4261.08|4260.48|4261.33|4260.73|4260.83|4260.23|71
1647377280000|2022-03-15 20:48:00|4260.83|4260.23|4260.58|4259.98|4260.83|4260.23|4260.58|4259.98|37
1647377290000|2022-03-15 20:48:10|4260.83|4260.23|4260.58|4259.98|4260.83|4260.23|4260.58|4259.98|23
1647377300000|2022-03-15 20:48:20|4260.45|4259.85|4260.7|4260.1|4260.7|4260.1|4260.45|4259.85|23
1647377310000|2022-03-15 20:48:30|4260.83|4260.23|4261.08|4260.48|4261.08|4260.48|4260.7|4260.1|15
1647377320000|2022-03-15 20:48:40|4261.33|4260.73|4261.33|4260.73|4261.33|4260.73|4261.33|4260.73|16
1647377330000|2022-03-15 20:48:50|4261.2|4260.6|4261.2|4260.6|4261.33|4260.73|4261.2|4260.6|6
1647377340000|2022-03-15 20:49:00|4261.08|4260.48|4261.2|4260.6|4261.33|4260.73|4261.08|4260.48|19
1647377350000|2022-03-15 20:49:10|4261.33|4260.73|4261.33|4260.73|4261.33|4260.73|4261.2|4260.6|9
1647377360000|2022-03-15 20:49:20|4261.45|4260.85|4261.33|4260.73|4261.58|4260.98|4261.33|4260.73|49
1647377370000|2022-03-15 20:49:30|4262.08|4261.48|4261.83|4261.23|4262.08|4261.48|4261.83|4261.23|92
1647377380000|2022-03-15 20:49:40|4261.95|4261.35|4261.83|4261.23|4262.08|4261.48|4261.83|4261.23|21
1647377390000|2022-03-15 20:49:50|||||||||2
1647377400000|2022-03-15 20:50:00|4261.45|4260.85|4261.33|4260.73|4261.7|4261.1|4261.08|4260.48|54
1647377410000|2022-03-15 20:50:10|4260.83|4260.23|4260.95|4260.35|4261.08|4260.48|4260.83|4260.23|7
1647377420000|2022-03-15 20:50:20|4260.7|4260.1|4260.83|4260.23|4260.83|4260.23|4260.58|4259.98|18
1647377430000|2022-03-15 20:50:30|||||||||9
1647377440000|2022-03-15 20:50:40|4260.58|4259.98|4260.83|4260.23|4260.83|4260.23|4260.58|4259.98|22
1647377450000|2022-03-15 20:50:50|4260.7|4260.1|4260.58|4259.98|4260.7|4260.1|4260.33|4259.73|1
1647377460000|2022-03-15 20:51:00|4260.45|4259.85|4260.33|4259.73|4260.58|4259.98|4260.2|4259.6|39
1647377470000|2022-03-15 20:51:10|4260.95|4260.35|4260.83|4260.23|4260.95|4260.35|4260.83|4260.23|34
1647377480000|2022-03-15 20:51:20|4261.08|4260.48|4261.08|4260.48|4261.08|4260.48|4260.7|4260.1|49
1647377490000|2022-03-15 20:51:30|||||||||38
1647377500000|2022-03-15 20:51:40|4260.95|4260.35|4261.33|4260.73|4261.33|4260.73|4260.95|4260.35|49
1647377510000|2022-03-15 20:51:50|4261.2|4260.6|4260.83|4260.23|4261.2|4260.6|4260.83|4260.23|14
1647377520000|2022-03-15 20:52:00|4260.7|4260.1|4260.83|4260.23|4260.83|4260.23|4260.58|4259.98|37
1647377530000|2022-03-15 20:52:10|4261.08|4260.48|4260.58|4259.98|4261.08|4260.48|4260.58|4259.98|30
1647377540000|2022-03-15 20:52:20|4260.7|4260.1|4261.08|4260.48|4261.08|4260.48|4260.58|4259.98|57
1647377550000|2022-03-15 20:52:30|4261.33|4260.73|4261.33|4260.73|4261.58|4260.98|4261.33|4260.73|64
1647377560000|2022-03-15 20:52:40|4260.83|4260.23|4260.58|4259.98|4261.08|4260.48|4260.58|4259.98|48
1647377570000|2022-03-15 20:52:50|4260.7|4260.1|4260.95|4260.35|4260.95|4260.35|4260.7|4260.1|10
1647377580000|2022-03-15 20:53:00|4260.83|4260.23|4260.83|4260.23|4260.83|4260.23|4260.83|4260.23|30
1647377590000|2022-03-15 20:53:10|4260.7|4260.1|4260.7|4260.1|4260.95|4260.35|4260.58|4259.98|32
1647377600000|2022-03-15 20:53:20|4260.83|4260.23|4260.83|4260.23|4260.83|4260.23|4260.83|4260.23|51
1647377610000|2022-03-15 20:53:30|4260.7|4260.1|4260.58|4259.98|4260.7|4260.1|4260.58|4259.98|10
1647377620000|2022-03-15 20:53:40|4260.7|4260.1|4261.08|4260.48|4261.08|4260.48|4260.7|4260.1|13
1647377630000|2022-03-15 20:53:50|4260.58|4259.98|4260.83|4260.23|4261.08|4260.48|4260.58|4259.98|71
1647377640000|2022-03-15 20:54:00|4260.7|4260.1|4260.58|4259.98|4260.83|4260.23|4260.58|4259.98|10
1647377650000|2022-03-15 20:54:10|4261.08|4260.48|4260.95|4260.35|4261.08|4260.48|4260.83|4260.23|60
1647377660000|2022-03-15 20:54:20|4261.08|4260.48|4260.58|4259.98|4261.08|4260.48|4260.58|4259.98|51
1647377670000|2022-03-15 20:54:30|||||||||10
1647377680000|2022-03-15 20:54:40|4260.83|4260.23|4260.33|4259.73|4260.83|4260.23|4260.33|4259.73|117
1647377690000|2022-03-15 20:54:50|||||||||5
1647377700000|2022-03-15 20:55:00|4260.58|4259.98|4260.58|4259.98|4260.58|4259.98|4260.58|4259.98|52
1647377710000|2022-03-15 20:55:10|4260.45|4259.85|4260.45|4259.85|4260.45|4259.85|4260.45|4259.85|13
1647377720000|2022-03-15 20:55:20|4260.33|4259.73|4260.33|4259.73|4260.33|4259.73|4260.33|4259.73|0
1647377730000|2022-03-15 20:55:30|4260.58|4259.98|4260.58|4259.98|4260.58|4259.98|4260.58|4259.98|69
1647377740000|2022-03-15 20:55:40|||||||||74
1647377750000|2022-03-15 20:55:50|4260.08|4259.48|4260.83|4260.23|4261.08|4260.48|4260.08|4259.48|86
1647377760000|2022-03-15 20:56:00|4260.95|4260.35|4260.83|4260.23|4261.2|4260.6|4260.83|4260.23|90
1647377770000|2022-03-15 20:56:10|4261.33|4260.73|4261.33|4260.73|4261.33|4260.73|4261.33|4260.73|40
1647377780000|2022-03-15 20:56:20|4261.2|4260.6|4261.08|4260.48|4261.2|4260.6|4261.08|4260.48|10
1647377790000|2022-03-15 20:56:30|4260.95|4260.35|4260.95|4260.35|4260.95|4260.35|4260.95|4260.35|29
1647377800000|2022-03-15 20:56:40|4260.83|4260.23|4260.58|4259.98|4260.83|4260.23|4260.58|4259.98|15
1647377810000|2022-03-15 20:56:50|4260.33|4259.73|4260.08|4259.48|4260.33|4259.73|4260.08|4259.48|28
1647377820000|2022-03-15 20:57:00|4259.83|4259.23|4259.83|4259.23|4259.83|4259.23|4259.83|4259.23|26
1647377830000|2022-03-15 20:57:10|4259.58|4258.98|4259.33|4258.73|4259.58|4258.98|4259.33|4258.73|56
1647377840000|2022-03-15 20:57:20|4259.08|4258.48|4259.08|4258.48|4259.08|4258.48|4259.08|4258.48|37
1647377850000|2022-03-15 20:57:30|||||||||34
1647377860000|2022-03-15 20:57:40|||||||||12
1647377870000|2022-03-15 20:57:50|4258.83|4258.23|4258.83|4258.23|4258.95|4258.35|4258.83|4258.23|97
1647377880000|2022-03-15 20:58:00|4258.7|4258.1|4258.58|4257.98|4258.83|4258.23|4258.58|4257.98|43
1647377890000|2022-03-15 20:58:10|4258.7|4258.1|4258.58|4257.98|4258.7|4258.1|4258.58|4257.98|36
1647377900000|2022-03-15 20:58:20|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|14
1647377910000|2022-03-15 20:58:30|||||||||26
1647377920000|2022-03-15 20:58:40|||||||||18
1647377930000|2022-03-15 20:58:50|4258.08|4257.48|4258.33|4257.73|4258.58|4257.98|4258.08|4257.48|35
1647377940000|2022-03-15 20:59:00|||||||||27
1647377950000|2022-03-15 20:59:10|||||||||27
1647377960000|2022-03-15 20:59:20|||||||||12
1647377970000|2022-03-15 20:59:30|||||||||58
1647377980000|2022-03-15 20:59:40|||||||||23
1647377990000|2022-03-15 20:59:50|4258.2|4257.6|4258.88|4257.38|4258.95|4258.35|4258.2|4257.35|74
1647378000000|2022-03-15 21:00:00|4259.02|4257.52|4258.34|4256.84|4259.02|4257.52|4258.34|4256.84|0
1647378010000|2022-03-15 21:00:10|4258.52|4257.02|4258.52|4257.02|4258.52|4257.02|4258.52|4257.02|0
1647378040000|2022-03-15 21:00:40|4258.55|4257.05|4258.55|4257.05|4258.55|4257.05|4258.48|4256.98|0
1647378060000|2022-03-15 21:01:00|4259.24|4257.74|4259.31|4257.81|4259.31|4257.81|4259.24|4257.74|0
1647378080000|2022-03-15 21:01:20|4259.24|4257.74|4259.24|4257.74|4259.24|4257.74|4259.24|4257.74|0
1647378090000|2022-03-15 21:01:30|4259.42|4257.92|4259.42|4257.92|4259.42|4257.92|4259.42|4257.92|0
1647378100000|2022-03-15 21:01:40|4259.38|4257.88|4259.38|4257.88|4259.38|4257.88|4259.38|4257.88|0
1647378130000|2022-03-15 21:02:10|4258.98|4257.48|4258.98|4257.48|4258.98|4257.48|4258.98|4257.48|0
1647378160000|2022-03-15 21:02:40|4258.88|4257.38|4258.88|4257.38|4258.88|4257.38|4258.88|4257.38|0
1647378210000|2022-03-15 21:03:30|4259.28|4257.78|4259.35|4257.85|4259.35|4257.85|4259.28|4257.78|0
1647378220000|2022-03-15 21:03:40|4259.28|4257.78|4259.28|4257.78|4259.28|4257.78|4259.28|4257.78|0
1647378250000|2022-03-15 21:04:10|4259.42|4257.92|4259.38|4257.88|4259.42|4257.92|4259.38|4257.88|0
1647378260000|2022-03-15 21:04:20|4259.35|4257.85|4259.31|4257.81|4259.35|4257.85|4259.31|4257.81|0
1647378270000|2022-03-15 21:04:30|4259.57|4258.07|4259.57|4258.07|4259.57|4258.07|4259.57|4258.07|0
1647378290000|2022-03-15 21:04:50|4259.46|4257.96|4259.46|4257.96|4259.46|4257.96|4259.46|4257.96|0
1647378400000|2022-03-15 21:06:40|4259.31|4257.81|4259.31|4257.81|4259.31|4257.81|4259.31|4257.81|0
1647378440000|2022-03-15 21:07:20|4259.38|4257.88|4259.57|4258.07|4259.57|4258.07|4259.38|4257.88|0
1647378470000|2022-03-15 21:07:50|4259.46|4257.96|4259.02|4257.52|4259.46|4257.96|4259.02|4257.52|0
1647378480000|2022-03-15 21:08:00|4258.88|4257.38|4258.88|4257.38|4258.88|4257.38|4258.88|4257.38|0
1647378490000|2022-03-15 21:08:10|4258.95|4257.45|4258.95|4257.45|4258.95|4257.45|4258.95|4257.45|0
1647378500000|2022-03-15 21:08:20|4258.37|4256.87|4258.37|4256.87|4258.37|4256.87|4258.37|4256.87|0
1647378510000|2022-03-15 21:08:30|4258.88|4257.38|4258.88|4257.38|4258.88|4257.38|4258.88|4257.38|0
1647378570000|2022-03-15 21:09:30|4258.92|4257.42|4258.92|4257.42|4258.92|4257.42|4258.92|4257.42|0
1647378610000|2022-03-15 21:10:10|4258.85|4257.35|4258.85|4257.35|4258.85|4257.35|4258.85|4257.35|0
1647378630000|2022-03-15 21:10:30|4258.74|4257.24|4258.74|4257.24|4258.74|4257.24|4258.74|4257.24|0
1647378650000|2022-03-15 21:10:50|4258.92|4257.42|4258.92|4257.42|4258.98|4257.48|4258.92|4257.42|0
1647378660000|2022-03-15 21:11:00|4258.98|4257.48|4258.92|4257.42|4258.98|4257.48|4258.92|4257.42|0
1647378670000|2022-03-15 21:11:10|4258.98|4257.48|4258.98|4257.48|4258.98|4257.48|4258.92|4257.42|0
1647378680000|2022-03-15 21:11:20|4259.02|4257.52|4259.02|4257.52|4259.02|4257.52|4259.02|4257.52|0
1647378740000|2022-03-15 21:12:20|4259.09|4257.59|4259.09|4257.59|4259.09|4257.59|4259.09|4257.59|0
1647378800000|2022-03-15 21:13:20|4259.13|4257.63|4259.13|4257.63|4259.13|4257.63|4259.13|4257.63|0
1647378830000|2022-03-15 21:13:50|4259.17|4257.67|4259.17|4257.67|4259.17|4257.67|4259.17|4257.67|0
1647378880000|2022-03-15 21:14:40|4259.38|4257.88|4259.38|4257.88|4259.38|4257.88|4259.38|4257.88|0
1647378970000|2022-03-15 21:16:10|4259.68|4258.18|4259.38|4257.88|4259.68|4258.18|4259.38|4257.88|0
1647379000000|2022-03-15 21:16:40|4259.35|4257.85|4259.35|4257.85|4259.35|4257.85|4259.35|4257.85|0
1647379030000|2022-03-15 21:17:10|4259.38|4257.88|4259.38|4257.88|4259.38|4257.88|4259.38|4257.88|0
1647379040000|2022-03-15 21:17:20|4259.17|4257.67|4259.17|4257.67|4259.17|4257.67|4259.17|4257.67|0
1647379100000|2022-03-15 21:18:20|4259.57|4258.07|4259.57|4258.07|4259.57|4258.07|4259.57|4258.07|0
1647379110000|2022-03-15 21:18:30|4259.6|4258.1|4259.31|4257.81|4259.6|4258.1|4259.31|4257.81|0
1647379120000|2022-03-15 21:18:40|4259.17|4257.67|4259.17|4257.67|4259.17|4257.67|4259.17|4257.67|0
1647379150000|2022-03-15 21:19:10|4259.2|4257.7|4259.2|4257.7|4259.2|4257.7|4259.2|4257.7|0
1647379190000|2022-03-15 21:19:50|4258.7|4257.2|4258.7|4257.2|4258.7|4257.2|4258.7|4257.2|0
1647379200000|2022-03-15 21:20:00|4258.85|4257.35|4258.85|4257.35|4258.85|4257.35|4258.85|4257.35|0
1647379210000|2022-03-15 21:20:10|4258.98|4257.48|4258.98|4257.48|4258.98|4257.48|4258.98|4257.48|0
1647379220000|2022-03-15 21:20:20|4258.74|4257.24|4258.74|4257.24|4258.74|4257.24|4258.74|4257.24|0
1647379280000|2022-03-15 21:21:20|4258.92|4257.42|4258.7|4257.2|4258.92|4257.42|4258.59|4257.09|0
1647379290000|2022-03-15 21:21:30|4258.59|4257.09|4258.7|4257.2|4258.7|4257.2|4258.59|4257.09|0
1647379300000|2022-03-15 21:21:40|4258.59|4257.09|4258.7|4257.2|4258.7|4257.2|4258.59|4257.09|0
1647379310000|2022-03-15 21:21:50|4258.98|4257.48|4258.98|4257.48|4258.98|4257.48|4258.98|4257.48|0
1647379320000|2022-03-15 21:22:00|4258.74|4257.24|4258.74|4257.24|4258.74|4257.24|4258.74|4257.24|0
1647379330000|2022-03-15 21:22:10|4258.85|4257.35|4258.85|4257.35|4258.85|4257.35|4258.85|4257.35|0
1647379410000|2022-03-15 21:23:30|4258.88|4257.38|4259.06|4257.56|4259.06|4257.56|4258.88|4257.38|0
1647379460000|2022-03-15 21:24:20|4258.88|4257.38|4258.88|4257.38|4258.88|4257.38|4258.88|4257.38|0
1647379470000|2022-03-15 21:24:30|4258.85|4257.35|4258.88|4257.38|4258.88|4257.38|4258.85|4257.35|0
1647379530000|2022-03-15 21:25:30|4258.92|4257.42|4258.92|4257.42|4258.92|4257.42|4258.92|4257.42|0
1647379610000|2022-03-15 21:26:50|4259.09|4257.59|4259.09|4257.59|4259.09|4257.59|4259.09|4257.59|0
1647379620000|2022-03-15 21:27:00|4258.92|4257.42|4258.95|4257.45|4258.95|4257.45|4258.92|4257.42|0
1647379630000|2022-03-15 21:27:10|4259.13|4257.63|4258.95|4257.45|4259.13|4257.63|4258.95|4257.45|0
1647379640000|2022-03-15 21:27:20|4258.92|4257.42|4258.92|4257.42|4258.92|4257.42|4258.92|4257.42|0
1647379670000|2022-03-15 21:27:50|4259.02|4257.52|4259.02|4257.52|4259.02|4257.52|4259.02|4257.52|0
1647379740000|2022-03-15 21:29:00|4259.71|4258.21|4259.46|4257.96|4259.71|4258.21|4259.46|4257.96|0
1647379780000|2022-03-15 21:29:40|4259.49|4257.99|4259.49|4257.99|4259.49|4257.99|4259.49|4257.99|0
1647379790000|2022-03-15 21:29:50|4259.6|4258.1|4259.6|4258.1|4259.6|4258.1|4259.6|4258.1|0
1647379980000|2022-03-15 21:33:00|4259.57|4258.07|4259.6|4258.1|4259.6|4258.1|4259.57|4258.07|0
1647380200000|2022-03-15 21:36:40|4259.64|4258.14|4259.64|4258.14|4259.64|4258.14|4259.64|4258.14|0
1647380210000|2022-03-15 21:36:50|4259.38|4257.88|4259.38|4257.88|4259.38|4257.88|4259.38|4257.88|0
1647380280000|2022-03-15 21:38:00|4259.28|4257.78|4259.28|4257.78|4259.28|4257.78|4259.28|4257.78|0
1647380360000|2022-03-15 21:39:20|4259.24|4257.74|4259.24|4257.74|4259.24|4257.74|4259.24|4257.74|0
1647380480000|2022-03-15 21:41:20|4259.28|4257.78|4259.28|4257.78|4259.28|4257.78|4259.28|4257.78|0
1647380490000|2022-03-15 21:41:30|4259.24|4257.74|4259.24|4257.74|4259.24|4257.74|4259.24|4257.74|0
1647380560000|2022-03-15 21:42:40|4259.28|4257.78|4259.28|4257.78|4259.28|4257.78|4259.28|4257.78|0
1647380570000|2022-03-15 21:42:50|4259.2|4257.7|4259.2|4257.7|4259.2|4257.7|4259.2|4257.7|0
1647380650000|2022-03-15 21:44:10|4259.28|4257.78|4259.28|4257.78|4259.28|4257.78|4259.28|4257.78|0
1647380730000|2022-03-15 21:45:30|4259.24|4257.74|4259.35|4257.85|4259.35|4257.85|4259.13|4257.63|0
1647380740000|2022-03-15 21:45:40|4259.13|4257.63|4259.38|4257.88|4259.38|4257.88|4259.13|4257.63|0
1647380780000|2022-03-15 21:46:20|4259.35|4257.85|4259.13|4257.63|4259.35|4257.85|4259.13|4257.63|0
1647380790000|2022-03-15 21:46:30|4259.24|4257.74|4259.28|4257.78|4259.28|4257.78|4259.24|4257.74|0
1647380830000|2022-03-15 21:47:10|4259.24|4257.74|4259.24|4257.74|4259.24|4257.74|4259.24|4257.74|0
1647380860000|2022-03-15 21:47:40|4259.13|4257.63|4259.13|4257.63|4259.13|4257.63|4259.13|4257.63|0
1647380940000|2022-03-15 21:49:00|4259.24|4257.74|4259.28|4257.78|4259.28|4257.78|4259.24|4257.74|0
1647380950000|2022-03-15 21:49:10|4259.24|4257.74|4259.31|4257.81|4259.31|4257.81|4259.24|4257.74|0
1647381240000|2022-03-15 21:54:00|4259.38|4257.88|4259.31|4257.81|4259.38|4257.88|4259.31|4257.81|0
1647381290000|2022-03-15 21:54:50|4259.24|4257.74|4259.24|4257.74|4259.24|4257.74|4259.24|4257.74|0
1647381300000|2022-03-15 21:55:00|4259.31|4257.81|4259.24|4257.74|4259.31|4257.81|4259.24|4257.74|0
1647381420000|2022-03-15 21:57:00|4259.13|4257.63|4259.17|4257.67|4259.17|4257.67|4259.13|4257.63|0
1647381490000|2022-03-15 21:58:10|4258.85|4257.35|4258.85|4257.35|4258.85|4257.35|4258.85|4257.35|0
1647381500000|2022-03-15 21:58:20|4258.88|4257.38|4258.88|4257.38|4258.88|4257.38|4258.88|4257.38|0
1647381550000|2022-03-15 21:59:10|4259.13|4257.63|4258.88|4257.38|4259.13|4257.63|4258.88|4257.38|0
1647381560000|2022-03-15 21:59:20|4259.13|4257.63|4259.13|4257.63|4259.13|4257.63|4259.13|4257.63|0
1647381590000|2022-03-15 21:59:50|4259.17|4257.67|4259.35|4257.85|4259.35|4257.85|4259.17|4257.67|0
1647381600000|2022-03-15 22:00:00|4258.95|4258.35|4258.7|4258.1|4260.7|4260.1|4258.45|4257.85|104
1647381610000|2022-03-15 22:00:10|4258.58|4257.98|4259.08|4258.48|4259.33|4258.73|4258.58|4257.98|57
1647381620000|2022-03-15 22:00:20|4258.83|4258.23|4258.33|4257.73|4258.83|4258.23|4258.33|4257.73|38
1647381630000|2022-03-15 22:00:30|4258.58|4257.98|4258.95|4258.35|4259.08|4258.48|4258.45|4257.85|31
1647381640000|2022-03-15 22:00:40|4259.08|4258.48|4259.2|4258.6|4259.2|4258.6|4259.08|4258.48|6
1647381650000|2022-03-15 22:00:50|4259.08|4258.48|4259.33|4258.73|4259.33|4258.73|4259.08|4258.48|16
1647381660000|2022-03-15 22:01:00|4259.08|4258.48|4258.95|4258.35|4259.08|4258.48|4258.83|4258.23|20
1647381670000|2022-03-15 22:01:10|4259.08|4258.48|4259.33|4258.73|4259.45|4258.85|4259.08|4258.48|58
1647381680000|2022-03-15 22:01:20|4258.83|4258.23|4258.83|4258.23|4258.83|4258.23|4258.83|4258.23|40
1647381690000|2022-03-15 22:01:30|4258.7|4258.1|4258.7|4258.1|4259.08|4258.48|4258.58|4257.98|28
1647381700000|2022-03-15 22:01:40|4258.83|4258.23|4258.83|4258.23|4258.83|4258.23|4258.7|4258.1|5
1647381710000|2022-03-15 22:01:50|4258.7|4258.1|4258.83|4258.23|4259.08|4258.48|4258.7|4258.1|17
1647381720000|2022-03-15 22:02:00|4258.33|4257.73|4258.08|4257.48|4258.33|4257.73|4257.83|4257.23|52
1647381730000|2022-03-15 22:02:10|4259.7|4259.1|4259.45|4258.85|4259.7|4259.1|4258.95|4258.35|168
1647381740000|2022-03-15 22:02:20|4259.58|4258.98|4258.95|4258.35|4259.58|4258.98|4258.95|4258.35|5
1647381750000|2022-03-15 22:02:30|4259.2|4258.6|4258.95|4258.35|4259.2|4258.6|4258.95|4258.35|6
1647381760000|2022-03-15 22:02:40|4258.83|4258.23|4258.83|4258.23|4258.83|4258.23|4258.83|4258.23|1
1647381770000|2022-03-15 22:02:50|4258.7|4258.1|4258.58|4257.98|4258.7|4258.1|4258.58|4257.98|3
1647381780000|2022-03-15 22:03:00|4258.45|4257.85|4259.08|4258.48|4259.08|4258.48|4258.45|4257.85|6
1647381790000|2022-03-15 22:03:10|4258.7|4258.1|4258.7|4258.1|4258.7|4258.1|4258.7|4258.1|1
1647381800000|2022-03-15 22:03:20|4258.83|4258.23|4258.7|4258.1|4259.08|4258.48|4258.33|4257.73|17
1647381810000|2022-03-15 22:03:30|4258.58|4257.98|4258.58|4257.98|4258.58|4257.98|4258.58|4257.98|0
1647381820000|2022-03-15 22:03:40|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|4258.2|4257.6|12
1647381830000|2022-03-15 22:03:50|4258.45|4257.85|4258.45|4257.85|4258.45|4257.85|4258.45|4257.85|1
1647381840000|2022-03-15 22:04:00|4258.2|4257.6|4258.33|4257.73|4258.33|4257.73|4258.08|4257.48|24
1647381850000|2022-03-15 22:04:10|4258.58|4257.98|4258.58|4257.98|4258.7|4258.1|4258.33|4257.73|24
1647381860000|2022-03-15 22:04:20|||||||||1
1647381870000|2022-03-15 22:04:30|||||||||2
1647381880000|2022-03-15 22:04:40|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|5
1647381890000|2022-03-15 22:04:50|4258.2|4257.6|4258.2|4257.6|4258.2|4257.6|4258.2|4257.6|6
1647381900000|2022-03-15 22:05:00|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|4
1647381920000|2022-03-15 22:05:20|4258.08|4257.48|4258.08|4257.48|4258.08|4257.48|4258.08|4257.48|6
1647381940000|2022-03-15 22:05:40|||||||||5
1647381950000|2022-03-15 22:05:50|||||||||1
1647381970000|2022-03-15 22:06:10|||||||||1
1647381980000|2022-03-15 22:06:20|4257.83|4257.23|4257.83|4257.23|4257.83|4257.23|4257.83|4257.23|2
1647381990000|2022-03-15 22:06:30|||||||||7
1647382000000|2022-03-15 22:06:40|4257.33|4256.73|4256.83|4256.23|4257.33|4256.73|4256.58|4255.98|94
1647382010000|2022-03-15 22:06:50|4256.7|4256.1|4256.7|4256.1|4256.7|4256.1|4256.08|4255.48|60
1647382020000|2022-03-15 22:07:00|4256.58|4255.98|4256.83|4256.23|4256.83|4256.23|4256.58|4255.98|13
1647382030000|2022-03-15 22:07:10|4256.7|4256.1|4256.58|4255.98|4256.83|4256.23|4256.33|4255.73|22
1647382040000|2022-03-15 22:07:20|4256.45|4255.85|4256.45|4255.85|4256.58|4255.98|4256.45|4255.85|14
1647382050000|2022-03-15 22:07:30|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|1
1647382060000|2022-03-15 22:07:40|4256.33|4255.73|4256.08|4255.48|4256.58|4255.98|4256.08|4255.48|50
1647382070000|2022-03-15 22:07:50|4256.58|4255.98|4256.33|4255.73|4256.58|4255.98|4256.33|4255.73|19
1647382080000|2022-03-15 22:08:00|4256.2|4255.6|4255.83|4255.23|4256.2|4255.6|4255.83|4255.23|35
1647382090000|2022-03-15 22:08:10|4255.95|4255.35|4256.08|4255.48|4256.33|4255.73|4255.95|4255.35|12
1647382100000|2022-03-15 22:08:20|||||||||5
1647382110000|2022-03-15 22:08:30|4255.83|4255.23|4256.58|4255.98|4256.58|4255.98|4255.83|4255.23|28
1647382120000|2022-03-15 22:08:40|4256.33|4255.73|4256.33|4255.73|4256.33|4255.73|4256.2|4255.6|4
1647382130000|2022-03-15 22:08:50|4256.08|4255.48|4256.58|4255.98|4256.58|4255.98|4256.08|4255.48|31
1647382140000|2022-03-15 22:09:00|4256.33|4255.73|4256.33|4255.73|4256.33|4255.73|4256.33|4255.73|38
1647382150000|2022-03-15 22:09:10|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|4
1647382160000|2022-03-15 22:09:20|4256.83|4256.23|4256.58|4255.98|4256.83|4256.23|4256.58|4255.98|28
1647382170000|2022-03-15 22:09:30|4256.33|4255.73|4256.33|4255.73|4256.33|4255.73|4256.33|4255.73|13
1647382180000|2022-03-15 22:09:40|4256.45|4255.85|4256.45|4255.85|4256.58|4255.98|4256.45|4255.85|12
1647382190000|2022-03-15 22:09:50|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|1
1647382200000|2022-03-15 22:10:00|||||||||8
1647382220000|2022-03-15 22:10:20|4256.45|4255.85|4256.45|4255.85|4256.58|4255.98|4256.45|4255.85|15
1647382230000|2022-03-15 22:10:30|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|4256.45|4255.85|10
1647382250000|2022-03-15 22:10:50|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|63
1647382260000|2022-03-15 22:11:00|4255.58|4254.98|4255.33|4254.73|4255.58|4254.98|4255.33|4254.73|64
1647382270000|2022-03-15 22:11:10|4255.08|4254.48|4255.08|4254.48|4255.08|4254.48|4255.08|4254.48|15
1647382280000|2022-03-15 22:11:20|4255.33|4254.73|4254.83|4254.23|4255.33|4254.73|4254.83|4254.23|56
1647382290000|2022-03-15 22:11:30|4255.33|4254.73|4255.33|4254.73|4255.33|4254.73|4255.08|4254.48|44
1647382300000|2022-03-15 22:11:40|4255.08|4254.48|4255.08|4254.48|4255.08|4254.48|4255.08|4254.48|48
1647382310000|2022-03-15 22:11:50|4254.95|4254.35|4255.08|4254.48|4255.08|4254.48|4254.95|4254.35|18
1647382320000|2022-03-15 22:12:00|4255.2|4254.6|4255.33|4254.73|4255.58|4254.98|4255.08|4254.48|51
1647382330000|2022-03-15 22:12:10|4255.58|4254.98|4255.83|4255.23|4255.83|4255.23|4255.58|4254.98|23
1647382340000|2022-03-15 22:12:20|4256.08|4255.48|4256.33|4255.73|4256.33|4255.73|4256.08|4255.48|25
1647382350000|2022-03-15 22:12:30|4256.58|4255.98|4257.08|4256.48|4257.08|4256.48|4256.58|4255.98|51
1647382360000|2022-03-15 22:12:40|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|11
1647382370000|2022-03-15 22:12:50|||||||||3
1647382380000|2022-03-15 22:13:00|4256.95|4256.35|4256.95|4256.35|4257.08|4256.48|4256.95|4256.35|9
1647382390000|2022-03-15 22:13:10|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|2
1647382400000|2022-03-15 22:13:20|4256.95|4256.35|4256.95|4256.35|4256.95|4256.35|4256.83|4256.23|3
1647382410000|2022-03-15 22:13:30|4257.2|4256.6|4257.2|4256.6|4257.2|4256.6|4257.2|4256.6|27
1647382420000|2022-03-15 22:13:40|4257.33|4256.73|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|2
1647382430000|2022-03-15 22:13:50|4257.2|4256.6|4257.2|4256.6|4257.2|4256.6|4257.2|4256.6|66
1647382440000|2022-03-15 22:14:00|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|0
1647382450000|2022-03-15 22:14:10|4257.2|4256.6|4257.2|4256.6|4257.33|4256.73|4257.2|4256.6|3
1647382460000|2022-03-15 22:14:20|4257.33|4256.73|4257.58|4256.98|4257.58|4256.98|4257.33|4256.73|22
1647382470000|2022-03-15 22:14:30|4257.45|4256.85|4257.58|4256.98|4257.58|4256.98|4257.45|4256.85|6
1647382480000|2022-03-15 22:14:40|||||||||1
1647382490000|2022-03-15 22:14:50|4257.45|4256.85|4257.58|4256.98|4257.58|4256.98|4257.45|4256.85|6
1647382500000|2022-03-15 22:15:00|||||||||3
1647382510000|2022-03-15 22:15:10|||||||||3
1647382520000|2022-03-15 22:15:20|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|11
1647382530000|2022-03-15 22:15:30|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|5
1647382540000|2022-03-15 22:15:40|||||||||2
1647382550000|2022-03-15 22:15:50|4257.83|4257.23|4257.83|4257.23|4257.83|4257.23|4257.83|4257.23|8
1647382560000|2022-03-15 22:16:00|||||||||8
1647382570000|2022-03-15 22:16:10|4257.7|4257.1|4257.58|4256.98|4257.7|4257.1|4257.58|4256.98|23
1647382580000|2022-03-15 22:16:20|4257.7|4257.1|4257.83|4257.23|4257.83|4257.23|4257.7|4257.1|2
1647382590000|2022-03-15 22:16:30|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|31
1647382600000|2022-03-15 22:16:40|||||||||3
1647382610000|2022-03-15 22:16:50|||||||||3
1647382620000|2022-03-15 22:17:00|4258.2|4257.6|4258.08|4257.48|4258.2|4257.6|4258.08|4257.48|5
1647382630000|2022-03-15 22:17:10|4258.2|4257.6|4257.95|4257.35|4258.2|4257.6|4257.83|4257.23|13
1647382640000|2022-03-15 22:17:20|4257.83|4257.23|4257.83|4257.23|4257.95|4257.35|4257.83|4257.23|8
1647382650000|2022-03-15 22:17:30|||||||||5
1647382670000|2022-03-15 22:17:50|4257.7|4257.1|4257.58|4256.98|4257.7|4257.1|4257.58|4256.98|9
1647382680000|2022-03-15 22:18:00|4257.7|4257.1|4258.08|4257.48|4258.08|4257.48|4257.7|4257.1|58
1647382690000|2022-03-15 22:18:10|4258.2|4257.6|4258.33|4257.73|4258.33|4257.73|4258.08|4257.48|15
1647382700000|2022-03-15 22:18:20|4258.45|4257.85|4258.58|4257.98|4258.58|4257.98|4258.45|4257.85|5
1647382710000|2022-03-15 22:18:30|||||||||1
1647382720000|2022-03-15 22:18:40|4258.08|4257.48|4258.33|4257.73|4258.33|4257.73|4258.08|4257.48|17
1647382730000|2022-03-15 22:18:50|4258.45|4257.85|4258.33|4257.73|4258.45|4257.85|4258.33|4257.73|19
1647382740000|2022-03-15 22:19:00|4258.2|4257.6|4258.33|4257.73|4258.33|4257.73|4258.2|4257.6|14
1647382750000|2022-03-15 22:19:10|||||||||3
1647382760000|2022-03-15 22:19:20|||||||||5
1647382770000|2022-03-15 22:19:30|4257.83|4257.23|4257.83|4257.23|4257.83|4257.23|4257.83|4257.23|16
1647382780000|2022-03-15 22:19:40|4257.95|4257.35|4258.08|4257.48|4258.08|4257.48|4257.83|4257.23|14
1647382790000|2022-03-15 22:19:50|||||||||7
1647382800000|2022-03-15 22:20:00|4258.33|4257.73|4258.2|4257.6|4258.33|4257.73|4258.2|4257.6|4
1647382810000|2022-03-15 22:20:10|4258.08|4257.48|4258.08|4257.48|4258.08|4257.48|4258.08|4257.48|3
1647382820000|2022-03-15 22:20:20|||||||||4
1647382830000|2022-03-15 22:20:30|4258.2|4257.6|4258.33|4257.73|4258.33|4257.73|4258.2|4257.6|6
1647382840000|2022-03-15 22:20:40|4258.58|4257.98|4258.58|4257.98|4258.58|4257.98|4258.58|4257.98|8
1647382850000|2022-03-15 22:20:50|4258.83|4258.23|4258.58|4257.98|4258.83|4258.23|4258.58|4257.98|27
1647382860000|2022-03-15 22:21:00|4258.7|4258.1|4258.83|4258.23|4258.83|4258.23|4258.7|4258.1|6
1647382880000|2022-03-15 22:21:20|||||||||2
1647382890000|2022-03-15 22:21:30|4258.58|4257.98|4258.58|4257.98|4258.58|4257.98|4258.58|4257.98|10
1647382900000|2022-03-15 22:21:40|4258.45|4257.85|4258.45|4257.85|4258.45|4257.85|4258.33|4257.73|3
1647382910000|2022-03-15 22:21:50|4258.58|4257.98|4258.45|4257.85|4258.58|4257.98|4258.33|4257.73|7
1647382920000|2022-03-15 22:22:00|4258.08|4257.48|4258.08|4257.48|4258.08|4257.48|4258.08|4257.48|17
1647382930000|2022-03-15 22:22:10|4258.2|4257.6|4258.08|4257.48|4258.2|4257.6|4257.95|4257.35|6
1647382940000|2022-03-15 22:22:20|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|11
1647382950000|2022-03-15 22:22:30|4258.2|4257.6|4258.2|4257.6|4258.2|4257.6|4258.2|4257.6|1
1647382960000|2022-03-15 22:22:40|4258.33|4257.73|4258.08|4257.48|4258.33|4257.73|4258.08|4257.48|3
1647382970000|2022-03-15 22:22:50|4258.2|4257.6|4258.33|4257.73|4258.33|4257.73|4258.2|4257.6|4
1647382980000|2022-03-15 22:23:00|4258.2|4257.6|4258.08|4257.48|4258.33|4257.73|4258.08|4257.48|13
1647382990000|2022-03-15 22:23:10|||||||||3
1647383000000|2022-03-15 22:23:20|||||||||2
1647383020000|2022-03-15 22:23:40|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|14
1647383040000|2022-03-15 22:24:00|4258.2|4257.6|4256.83|4256.23|4258.2|4257.6|4256.83|4256.23|128
1647383050000|2022-03-15 22:24:10|4257.08|4256.48|4256.83|4256.23|4257.08|4256.48|4256.83|4256.23|16
1647383060000|2022-03-15 22:24:20|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|11
1647383070000|2022-03-15 22:24:30|4256.95|4256.35|4256.83|4256.23|4256.95|4256.35|4256.83|4256.23|7
1647383080000|2022-03-15 22:24:40|||||||||5
1647383090000|2022-03-15 22:24:50|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|9
1647383120000|2022-03-15 22:25:20|4256.95|4256.35|4256.95|4256.35|4256.95|4256.35|4256.95|4256.35|11
1647383130000|2022-03-15 22:25:30|4257.08|4256.48|4256.95|4256.35|4257.08|4256.48|4256.83|4256.23|6
1647383140000|2022-03-15 22:25:40|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|1
1647383150000|2022-03-15 22:25:50|4256.95|4256.35|4256.95|4256.35|4257.08|4256.48|4256.95|4256.35|6
1647383170000|2022-03-15 22:26:10|4256.83|4256.23|4256.95|4256.35|4256.95|4256.35|4256.83|4256.23|2
1647383180000|2022-03-15 22:26:20|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4256.95|4256.35|6
1647383190000|2022-03-15 22:26:30|||||||||2
1647383200000|2022-03-15 22:26:40|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|5
1647383210000|2022-03-15 22:26:50|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|9
1647383220000|2022-03-15 22:27:00|4257.45|4256.85|4258.08|4257.48|4258.08|4257.48|4257.45|4256.85|59
1647383240000|2022-03-15 22:27:20|4257.83|4257.23|4257.58|4256.98|4257.83|4257.23|4257.58|4256.98|14
1647383250000|2022-03-15 22:27:30|4257.33|4256.73|4257.58|4256.98|4257.58|4256.98|4257.33|4256.73|13
1647383280000|2022-03-15 22:28:00|4257.95|4257.35|4258.2|4257.6|4258.2|4257.6|4257.95|4257.35|71
1647383290000|2022-03-15 22:28:10|4258.08|4257.48|4258.08|4257.48|4258.08|4257.48|4257.95|4257.35|3
1647383300000|2022-03-15 22:28:20|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|5
1647383310000|2022-03-15 22:28:30|4257.08|4256.48|4257.08|4256.48|4257.2|4256.6|4257.08|4256.48|77
1647383320000|2022-03-15 22:28:40|4256.95|4256.35|4257.58|4256.98|4257.58|4256.98|4256.83|4256.23|97
1647383330000|2022-03-15 22:28:50|4257.83|4257.23|4257.83|4257.23|4257.83|4257.23|4257.83|4257.23|14
1647383360000|2022-03-15 22:29:20|4258.08|4257.48|4257.33|4256.73|4258.08|4257.48|4257.08|4256.48|68
1647383370000|2022-03-15 22:29:30|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|60
1647383380000|2022-03-15 22:29:40|4257.45|4256.85|4256.7|4256.1|4257.45|4256.85|4256.58|4255.98|65
1647383390000|2022-03-15 22:29:50|4256.58|4255.98|4256.83|4256.23|4256.83|4256.23|4256.58|4255.98|3
1647383400000|2022-03-15 22:30:00|4257.08|4256.48|4257.33|4256.73|4257.33|4256.73|4257.08|4256.48|11
1647383410000|2022-03-15 22:30:10|||||||||3
1647383430000|2022-03-15 22:30:30|4257.08|4256.48|4257.33|4256.73|4257.33|4256.73|4257.08|4256.48|12
1647383440000|2022-03-15 22:30:40|4257.2|4256.6|4257.2|4256.6|4257.2|4256.6|4257.2|4256.6|2
1647383460000|2022-03-15 22:31:00|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|1
1647383470000|2022-03-15 22:31:10|4257.2|4256.6|4257.2|4256.6|4257.2|4256.6|4257.2|4256.6|0
1647383480000|2022-03-15 22:31:20|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|1
1647383500000|2022-03-15 22:31:40|||||||||1
1647383510000|2022-03-15 22:31:50|4257.2|4256.6|4256.83|4256.23|4257.33|4256.73|4256.83|4256.23|12
1647383530000|2022-03-15 22:32:10|||||||||2
1647383540000|2022-03-15 22:32:20|4256.7|4256.1|4257.08|4256.48|4257.08|4256.48|4256.7|4256.1|11
1647383550000|2022-03-15 22:32:30|4257.33|4256.73|4257.58|4256.98|4257.58|4256.98|4257.33|4256.73|13
1647383560000|2022-03-15 22:32:40|4257.45|4256.85|4257.45|4256.85|4257.45|4256.85|4257.45|4256.85|9
1647383570000|2022-03-15 22:32:50|4257.58|4256.98|4257.33|4256.73|4257.58|4256.98|4257.33|4256.73|20
1647383580000|2022-03-15 22:33:00|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|8
1647383590000|2022-03-15 22:33:10|4257.45|4256.85|4256.83|4256.23|4257.45|4256.85|4256.83|4256.23|40
1647383620000|2022-03-15 22:33:40|||||||||6
1647383640000|2022-03-15 22:34:00|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|63
1647383650000|2022-03-15 22:34:10|4256.33|4255.73|4256.83|4256.23|4256.83|4256.23|4256.33|4255.73|22
1647383670000|2022-03-15 22:34:30|4256.58|4255.98|4256.33|4255.73|4256.58|4255.98|4256.33|4255.73|27
1647383680000|2022-03-15 22:34:40|||||||||9
1647383700000|2022-03-15 22:35:00|||||||||69
1647383730000|2022-03-15 22:35:30|||||||||2
1647383740000|2022-03-15 22:35:40|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|1
1647383760000|2022-03-15 22:36:00|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|9
1647383780000|2022-03-15 22:36:20|4256.58|4255.98|4256.33|4255.73|4256.58|4255.98|4256.33|4255.73|21
1647383790000|2022-03-15 22:36:30|4256.2|4255.6|4256.08|4255.48|4256.2|4255.6|4256.08|4255.48|2
1647383800000|2022-03-15 22:36:40|4256.2|4255.6|4256.33|4255.73|4256.33|4255.73|4256.2|4255.6|3
1647383810000|2022-03-15 22:36:50|4256.2|4255.6|4256.33|4255.73|4256.33|4255.73|4256.2|4255.6|1
1647383820000|2022-03-15 22:37:00|4256.2|4255.6|4255.83|4255.23|4256.2|4255.6|4255.83|4255.23|13
1647383830000|2022-03-15 22:37:10|4255.95|4255.35|4256.08|4255.48|4256.08|4255.48|4255.95|4255.35|7
1647383840000|2022-03-15 22:37:20|4256.33|4255.73|4256.08|4255.48|4256.33|4255.73|4256.08|4255.48|10
1647383850000|2022-03-15 22:37:30|||||||||8
1647383860000|2022-03-15 22:37:40|4256.45|4255.85|4256.33|4255.73|4256.45|4255.85|4256.33|4255.73|13
1647383870000|2022-03-15 22:37:50|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|14
1647383880000|2022-03-15 22:38:00|4255.7|4255.1|4255.83|4255.23|4255.83|4255.23|4255.7|4255.1|27
1647383890000|2022-03-15 22:38:10|||||||||3
1647383900000|2022-03-15 22:38:20|4255.7|4255.1|4255.58|4254.98|4255.7|4255.1|4255.58|4254.98|5
1647383910000|2022-03-15 22:38:30|4255.7|4255.1|4255.83|4255.23|4255.83|4255.23|4255.58|4254.98|11
1647383940000|2022-03-15 22:39:00|4256.08|4255.48|4256.08|4255.48|4256.08|4255.48|4256.08|4255.48|11
1647383950000|2022-03-15 22:39:10|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|9
1647383960000|2022-03-15 22:39:20|4255.58|4254.98|4255.58|4254.98|4255.58|4254.98|4255.58|4254.98|10
1647383970000|2022-03-15 22:39:30|4255.7|4255.1|4255.83|4255.23|4255.83|4255.23|4255.7|4255.1|0
1647383980000|2022-03-15 22:39:40|4256.08|4255.48|4256.08|4255.48|4256.08|4255.48|4256.08|4255.48|14
1647383990000|2022-03-15 22:39:50|4255.95|4255.35|4255.83|4255.23|4255.95|4255.35|4255.83|4255.23|0
1647384000000|2022-03-15 22:40:00|4255.95|4255.35|4255.95|4255.35|4255.95|4255.35|4255.95|4255.35|2
1647384010000|2022-03-15 22:40:10|4256.08|4255.48|4256.2|4255.6|4256.33|4255.73|4256.08|4255.48|5
1647384020000|2022-03-15 22:40:20|4256.08|4255.48|4256.08|4255.48|4256.08|4255.48|4256.08|4255.48|3
1647384030000|2022-03-15 22:40:30|4256.2|4255.6|4256.08|4255.48|4256.2|4255.6|4256.08|4255.48|1
1647384050000|2022-03-15 22:40:50|||||||||1
1647384090000|2022-03-15 22:41:30|4256.33|4255.73|4256.33|4255.73|4256.33|4255.73|4256.33|4255.73|14
1647384100000|2022-03-15 22:41:40|4256.45|4255.85|4256.45|4255.85|4256.45|4255.85|4256.45|4255.85|6
1647384110000|2022-03-15 22:41:50|4256.58|4255.98|4256.45|4255.85|4256.58|4255.98|4256.45|4255.85|3
1647384150000|2022-03-15 22:42:30|4256.58|4255.98|4256.83|4256.23|4256.83|4256.23|4256.45|4255.85|10
1647384160000|2022-03-15 22:42:40|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4256.83|4256.23|8
1647384170000|2022-03-15 22:42:50|4256.95|4256.35|4257.08|4256.48|4257.08|4256.48|4256.95|4256.35|2
1647384180000|2022-03-15 22:43:00|4256.95|4256.35|4257.33|4256.73|4257.33|4256.73|4256.95|4256.35|15
1647384190000|2022-03-15 22:43:10|4257.2|4256.6|4257.2|4256.6|4257.2|4256.6|4257.2|4256.6|5
1647384200000|2022-03-15 22:43:20|4257.33|4256.73|4257.2|4256.6|4257.33|4256.73|4257.2|4256.6|3
1647384210000|2022-03-15 22:43:30|4257.33|4256.73|4256.83|4256.23|4257.33|4256.73|4256.83|4256.23|20
1647384220000|2022-03-15 22:43:40|4256.7|4256.1|4256.45|4255.85|4256.7|4256.1|4256.45|4255.85|11
1647384230000|2022-03-15 22:43:50|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|4256.33|4255.73|7
1647384240000|2022-03-15 22:44:00|4256.45|4255.85|4256.58|4255.98|4256.58|4255.98|4256.33|4255.73|6
1647384250000|2022-03-15 22:44:10|4256.45|4255.85|4256.45|4255.85|4256.45|4255.85|4256.45|4255.85|5
1647384260000|2022-03-15 22:44:20|4256.33|4255.73|4256.33|4255.73|4256.45|4255.85|4256.33|4255.73|1
1647384270000|2022-03-15 22:44:30|4256.58|4255.98|4256.33|4255.73|4256.58|4255.98|4256.33|4255.73|8
1647384280000|2022-03-15 22:44:40|4256.08|4255.48|4256.2|4255.6|4256.33|4255.73|4256.08|4255.48|10
1647384290000|2022-03-15 22:44:50|4256.08|4255.48|4256.08|4255.48|4256.08|4255.48|4256.08|4255.48|1
1647384300000|2022-03-15 22:45:00|4256.2|4255.6|4256.08|4255.48|4256.2|4255.6|4256.08|4255.48|2
1647384310000|2022-03-15 22:45:10|4256.2|4255.6|4256.33|4255.73|4256.33|4255.73|4256.2|4255.6|4
1647384320000|2022-03-15 22:45:20|4256.45|4255.85|4256.33|4255.73|4256.45|4255.85|4256.33|4255.73|5
1647384340000|2022-03-15 22:45:40|4256.45|4255.85|4256.58|4255.98|4256.58|4255.98|4256.33|4255.73|4
1647384350000|2022-03-15 22:45:50|4256.45|4255.85|4256.33|4255.73|4256.45|4255.85|4256.33|4255.73|3
1647384360000|2022-03-15 22:46:00|4256.45|4255.85|4256.33|4255.73|4256.45|4255.85|4256.33|4255.73|3
1647384370000|2022-03-15 22:46:10|4256.2|4255.6|4256.45|4255.85|4256.45|4255.85|4256.2|4255.6|5
1647384380000|2022-03-15 22:46:20|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|2
1647384390000|2022-03-15 22:46:30|4256.45|4255.85|4256.33|4255.73|4256.45|4255.85|4256.33|4255.73|2
1647384400000|2022-03-15 22:46:40|4256.2|4255.6|4256.33|4255.73|4256.33|4255.73|4256.2|4255.6|4
1647384410000|2022-03-15 22:46:50|4256.45|4255.85|4256.58|4255.98|4256.58|4255.98|4256.45|4255.85|3
1647384420000|2022-03-15 22:47:00|4256.45|4255.85|4256.58|4255.98|4256.58|4255.98|4256.45|4255.85|4
1647384430000|2022-03-15 22:47:10|4256.7|4256.1|4256.83|4256.23|4256.83|4256.23|4256.7|4256.1|3
1647384440000|2022-03-15 22:47:20|||||||||2
1647384450000|2022-03-15 22:47:30|4256.58|4255.98|4256.95|4256.35|4256.95|4256.35|4256.58|4255.98|8
1647384460000|2022-03-15 22:47:40|||||||||1
1647384480000|2022-03-15 22:48:00|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|3
1647384490000|2022-03-15 22:48:10|||||||||1
1647384500000|2022-03-15 22:48:20|||||||||2
1647384510000|2022-03-15 22:48:30|4257.33|4256.73|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|26
1647384520000|2022-03-15 22:48:40|4256.95|4256.35|4256.83|4256.23|4256.95|4256.35|4256.83|4256.23|5
1647384530000|2022-03-15 22:48:50|||||||||1
1647384540000|2022-03-15 22:49:00|||||||||5
1647384550000|2022-03-15 22:49:10|||||||||2
1647384560000|2022-03-15 22:49:20|||||||||3
1647384580000|2022-03-15 22:49:40|||||||||6
1647384590000|2022-03-15 22:49:50|4256.95|4256.35|4256.83|4256.23|4256.95|4256.35|4256.83|4256.23|0
1647384600000|2022-03-15 22:50:00|4256.7|4256.1|4256.58|4255.98|4256.83|4256.23|4256.58|4255.98|13
1647384610000|2022-03-15 22:50:10|4256.7|4256.1|4256.83|4256.23|4256.83|4256.23|4256.7|4256.1|1
1647384620000|2022-03-15 22:50:20|||||||||2
1647384630000|2022-03-15 22:50:30|||||||||3
1647384640000|2022-03-15 22:50:40|4256.95|4256.35|4256.95|4256.35|4256.95|4256.35|4256.95|4256.35|1
1647384650000|2022-03-15 22:50:50|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|0
1647384660000|2022-03-15 22:51:00|4256.95|4256.35|4257.08|4256.48|4257.08|4256.48|4256.95|4256.35|8
1647384670000|2022-03-15 22:51:10|4256.83|4256.23|4256.83|4256.23|4256.95|4256.35|4256.83|4256.23|4
1647384680000|2022-03-15 22:51:20|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|7
1647384690000|2022-03-15 22:51:30|||||||||1
1647384700000|2022-03-15 22:51:40|4256.7|4256.1|4256.7|4256.1|4256.7|4256.1|4256.7|4256.1|1
1647384710000|2022-03-15 22:51:50|4256.58|4255.98|4256.7|4256.1|4256.7|4256.1|4256.58|4255.98|15
1647384720000|2022-03-15 22:52:00|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.58|4255.98|6
1647384730000|2022-03-15 22:52:10|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|0
1647384740000|2022-03-15 22:52:20|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|7
1647384750000|2022-03-15 22:52:30|||||||||1
1647384760000|2022-03-15 22:52:40|4257.45|4256.85|4257.58|4256.98|4257.58|4256.98|4257.45|4256.85|29
1647384770000|2022-03-15 22:52:50|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|37
1647384790000|2022-03-15 22:53:10|4257.45|4256.85|4257.58|4256.98|4257.58|4256.98|4257.45|4256.85|7
1647384810000|2022-03-15 22:53:30|4257.45|4256.85|4257.58|4256.98|4257.58|4256.98|4257.45|4256.85|11
1647384820000|2022-03-15 22:53:40|||||||||1
1647384830000|2022-03-15 22:53:50|||||||||18
1647384840000|2022-03-15 22:54:00|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|6
1647384850000|2022-03-15 22:54:10|4257.45|4256.85|4257.45|4256.85|4257.45|4256.85|4257.45|4256.85|6
1647384860000|2022-03-15 22:54:20|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|4257.45|4256.85|3
1647384870000|2022-03-15 22:54:30|4257.45|4256.85|4257.45|4256.85|4257.58|4256.98|4257.45|4256.85|1
1647384880000|2022-03-15 22:54:40|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|1
1647384890000|2022-03-15 22:54:50|4257.45|4256.85|4257.45|4256.85|4257.45|4256.85|4257.45|4256.85|3
1647384900000|2022-03-15 22:55:00|4257.33|4256.73|4257.33|4256.73|4257.45|4256.85|4257.33|4256.73|1
1647384910000|2022-03-15 22:55:10|4257.45|4256.85|4257.33|4256.73|4257.45|4256.85|4257.33|4256.73|3
1647384920000|2022-03-15 22:55:20|4257.45|4256.85|4257.45|4256.85|4257.45|4256.85|4257.45|4256.85|0
1647384930000|2022-03-15 22:55:30|4257.58|4256.98|4257.45|4256.85|4257.58|4256.98|4257.45|4256.85|1
1647384940000|2022-03-15 22:55:40|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|0
1647384950000|2022-03-15 22:55:50|4257.08|4256.48|4256.83|4256.23|4257.08|4256.48|4256.83|4256.23|13
1647384960000|2022-03-15 22:56:00|||||||||4
1647384970000|2022-03-15 22:56:10|4256.7|4256.1|4256.83|4256.23|4256.83|4256.23|4256.7|4256.1|5
1647384980000|2022-03-15 22:56:20|4256.7|4256.1|4256.83|4256.23|4256.83|4256.23|4256.58|4255.98|4
1647385030000|2022-03-15 22:57:10|||||||||3
1647385040000|2022-03-15 22:57:20|4256.58|4255.98|4256.33|4255.73|4256.58|4255.98|4256.33|4255.73|15
1647385060000|2022-03-15 22:57:40|||||||||5
1647385080000|2022-03-15 22:58:00|||||||||2
1647385090000|2022-03-15 22:58:10|4256.08|4255.48|4256.08|4255.48|4256.08|4255.48|4256.08|4255.48|12
1647385100000|2022-03-15 22:58:20|4256.2|4255.6|4256.33|4255.73|4256.33|4255.73|4256.2|4255.6|5
1647385110000|2022-03-15 22:58:30|4256.2|4255.6|4255.95|4255.35|4256.2|4255.6|4255.95|4255.35|6
1647385120000|2022-03-15 22:58:40|4255.83|4255.23|4255.58|4254.98|4255.83|4255.23|4255.33|4254.73|36
1647385130000|2022-03-15 22:58:50|4255.7|4255.1|4255.83|4255.23|4255.83|4255.23|4255.7|4255.1|3
1647385140000|2022-03-15 22:59:00|4256.08|4255.48|4256.08|4255.48|4256.08|4255.48|4256.08|4255.48|20
1647385160000|2022-03-15 22:59:20|4256.33|4255.73|4256.58|4255.98|4256.58|4255.98|4256.33|4255.73|8
1647385170000|2022-03-15 22:59:30|4256.45|4255.85|4256.58|4255.98|4256.58|4255.98|4256.45|4255.85|2
1647385180000|2022-03-15 22:59:40|4256.45|4255.85|4256.58|4255.98|4256.58|4255.98|4256.45|4255.85|4
1647385190000|2022-03-15 22:59:50|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|5
1647385200000|2022-03-15 23:00:00|4256.95|4256.35|4257.33|4256.73|4257.33|4256.73|4256.95|4256.35|19
1647385210000|2022-03-15 23:00:10|4257.58|4256.98|4257.33|4256.73|4257.58|4256.98|4257.08|4256.48|20
1647385220000|2022-03-15 23:00:20|4257.2|4256.6|4257.08|4256.48|4257.2|4256.6|4257.08|4256.48|2
1647385230000|2022-03-15 23:00:30|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|3
1647385240000|2022-03-15 23:00:40|4256.58|4255.98|4256.83|4256.23|4256.95|4256.35|4256.58|4255.98|12
1647385250000|2022-03-15 23:00:50|4256.95|4256.35|4256.95|4256.35|4256.95|4256.35|4256.95|4256.35|3
1647385260000|2022-03-15 23:01:00|4256.83|4256.23|4256.58|4255.98|4256.83|4256.23|4256.58|4255.98|7
1647385270000|2022-03-15 23:01:10|||||||||1
1647385280000|2022-03-15 23:01:20|4256.45|4255.85|4256.58|4255.98|4256.58|4255.98|4256.45|4255.85|10
1647385300000|2022-03-15 23:01:40|4256.45|4255.85|4257.2|4256.6|4257.2|4256.6|4256.33|4255.73|107
1647385310000|2022-03-15 23:01:50|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|2
1647385320000|2022-03-15 23:02:00|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|2
1647385340000|2022-03-15 23:02:20|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|33
1647385350000|2022-03-15 23:02:30|4257.08|4256.48|4256.83|4256.23|4257.2|4256.6|4256.83|4256.23|77
1647385360000|2022-03-15 23:02:40|4256.7|4256.1|4256.7|4256.1|4256.83|4256.23|4256.7|4256.1|1
1647385370000|2022-03-15 23:02:50|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|0
1647385380000|2022-03-15 23:03:00|4256.95|4256.35|4257.08|4256.48|4257.08|4256.48|4256.95|4256.35|2
1647385390000|2022-03-15 23:03:10|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|8
1647385400000|2022-03-15 23:03:20|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|6
1647385410000|2022-03-15 23:03:30|4256.95|4256.35|4257.08|4256.48|4257.08|4256.48|4256.95|4256.35|6
1647385440000|2022-03-15 23:04:00|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|8
1647385460000|2022-03-15 23:04:20|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|2
1647385480000|2022-03-15 23:04:40|4256.7|4256.1|4256.33|4255.73|4256.7|4256.1|4256.33|4255.73|16
1647385490000|2022-03-15 23:04:50|4256.2|4255.6|4256.33|4255.73|4256.33|4255.73|4256.2|4255.6|2
1647385500000|2022-03-15 23:05:00|4256.2|4255.6|4256.33|4255.73|4256.33|4255.73|4256.2|4255.6|2
1647385510000|2022-03-15 23:05:10|4256.08|4255.48|4256.33|4255.73|4256.58|4255.98|4256.08|4255.48|19
1647385520000|2022-03-15 23:05:20|4256.58|4255.98|4256.08|4255.48|4256.58|4255.98|4256.08|4255.48|37
1647385540000|2022-03-15 23:05:40|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|37
1647385560000|2022-03-15 23:06:00|4256.33|4255.73|4255.83|4255.23|4256.33|4255.73|4255.83|4255.23|25
1647385570000|2022-03-15 23:06:10|||||||||2
1647385580000|2022-03-15 23:06:20|4255.7|4255.1|4255.58|4254.98|4255.7|4255.1|4255.58|4254.98|2
1647385590000|2022-03-15 23:06:30|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|22
1647385620000|2022-03-15 23:07:00|4255.95|4255.35|4256.08|4255.48|4256.08|4255.48|4255.95|4255.35|5
1647385630000|2022-03-15 23:07:10|4256.33|4255.73|4256.08|4255.48|4256.33|4255.73|4255.83|4255.23|16
1647385640000|2022-03-15 23:07:20|||||||||14
1647385650000|2022-03-15 23:07:30|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|4255.7|4255.1|4
1647385660000|2022-03-15 23:07:40|4255.7|4255.1|4255.83|4255.23|4255.83|4255.23|4255.7|4255.1|6
1647385680000|2022-03-15 23:08:00|4256.08|4255.48|4256.08|4255.48|4256.08|4255.48|4256.08|4255.48|4
1647385690000|2022-03-15 23:08:10|4255.95|4255.35|4255.58|4254.98|4256.08|4255.48|4255.58|4254.98|14
1647385700000|2022-03-15 23:08:20|4255.45|4254.85|4255.33|4254.73|4255.45|4254.85|4255.33|4254.73|5
1647385710000|2022-03-15 23:08:30|4255.08|4254.48|4255.33|4254.73|4255.33|4254.73|4255.08|4254.48|53
1647385730000|2022-03-15 23:08:50|4255.58|4254.98|4255.83|4255.23|4255.83|4255.23|4255.58|4254.98|11
1647385750000|2022-03-15 23:09:10|4255.58|4254.98|4255.58|4254.98|4255.58|4254.98|4255.58|4254.98|12
1647385760000|2022-03-15 23:09:20|4255.45|4254.85|4255.58|4254.98|4255.58|4254.98|4255.45|4254.85|9
1647385770000|2022-03-15 23:09:30|4255.45|4254.85|4255.58|4254.98|4255.58|4254.98|4255.33|4254.73|2
1647385790000|2022-03-15 23:09:50|||||||||8
1647385810000|2022-03-15 23:10:10|4255.7|4255.1|4255.58|4254.98|4255.7|4255.1|4255.58|4254.98|13
1647385830000|2022-03-15 23:10:30|4255.33|4254.73|4255.33|4254.73|4255.33|4254.73|4255.33|4254.73|4
1647385850000|2022-03-15 23:10:50|||||||||1
1647385860000|2022-03-15 23:11:00|4255.58|4254.98|4255.58|4254.98|4255.58|4254.98|4255.58|4254.98|13
1647385870000|2022-03-15 23:11:10|4255.45|4254.85|4255.33|4254.73|4255.45|4254.85|4255.33|4254.73|3
1647385880000|2022-03-15 23:11:20|4255.58|4254.98|4255.33|4254.73|4255.58|4254.98|4255.33|4254.73|15
1647385890000|2022-03-15 23:11:30|||||||||3
1647385920000|2022-03-15 23:12:00|4255.2|4254.6|4255.33|4254.73|4255.33|4254.73|4255.08|4254.48|11
1647385930000|2022-03-15 23:12:10|||||||||1
1647385940000|2022-03-15 23:12:20|||||||||5
1647385950000|2022-03-15 23:12:30|4254.83|4254.23|4255.33|4254.73|4255.33|4254.73|4254.83|4254.23|51
1647385960000|2022-03-15 23:12:40|4255.58|4254.98|4255.58|4254.98|4255.58|4254.98|4255.58|4254.98|15
1647385970000|2022-03-15 23:12:50|4255.83|4255.23|4255.7|4255.1|4255.83|4255.23|4255.7|4255.1|14
1647385980000|2022-03-15 23:13:00|4255.83|4255.23|4255.58|4254.98|4255.83|4255.23|4255.58|4254.98|5
1647385990000|2022-03-15 23:13:10|4255.45|4254.85|4255.45|4254.85|4255.45|4254.85|4255.45|4254.85|1
1647386000000|2022-03-15 23:13:20|4255.58|4254.98|4255.58|4254.98|4255.58|4254.98|4255.58|4254.98|0
1647386020000|2022-03-15 23:13:40|4255.83|4255.23|4255.58|4254.98|4255.83|4255.23|4255.58|4254.98|9
1647386030000|2022-03-15 23:13:50|4255.45|4254.85|4255.33|4254.73|4255.58|4254.98|4255.33|4254.73|3
1647386060000|2022-03-15 23:14:20|||||||||3
1647386080000|2022-03-15 23:14:40|4255.08|4254.48|4255.08|4254.48|4255.08|4254.48|4255.08|4254.48|12
1647386090000|2022-03-15 23:14:50|||||||||3
1647386100000|2022-03-15 23:15:00|4255.33|4254.73|4255.7|4255.1|4255.7|4255.1|4255.33|4254.73|26
1647386110000|2022-03-15 23:15:10|4255.58|4254.98|4255.83|4255.23|4255.83|4255.23|4255.58|4254.98|7
1647386120000|2022-03-15 23:15:20|4256.33|4255.73|4256.58|4255.98|4256.58|4255.98|4256.33|4255.73|98
1647386130000|2022-03-15 23:15:30|4256.7|4256.1|4257.33|4256.73|4257.58|4256.98|4256.58|4255.98|187
1647386140000|2022-03-15 23:15:40|||||||||9
1647386160000|2022-03-15 23:16:00|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|7
1647386170000|2022-03-15 23:16:10|4257.45|4256.85|4257.33|4256.73|4257.45|4256.85|4257.33|4256.73|39
1647386180000|2022-03-15 23:16:20|4257.45|4256.85|4257.08|4256.48|4257.45|4256.85|4257.08|4256.48|12
1647386190000|2022-03-15 23:16:30|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|1
1647386200000|2022-03-15 23:16:40|4257.33|4256.73|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|25
1647386210000|2022-03-15 23:16:50|||||||||5
1647386230000|2022-03-15 23:17:10|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|7
1647386250000|2022-03-15 23:17:30|||||||||7
1647386260000|2022-03-15 23:17:40|4257.2|4256.6|4257.33|4256.73|4257.33|4256.73|4257.08|4256.48|12
1647386270000|2022-03-15 23:17:50|4257.45|4256.85|4257.58|4256.98|4257.58|4256.98|4257.33|4256.73|23
1647386280000|2022-03-15 23:18:00|4257.08|4256.48|4257.33|4256.73|4257.33|4256.73|4257.08|4256.48|16
1647386290000|2022-03-15 23:18:10|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|2
1647386310000|2022-03-15 23:18:30|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|5
1647386320000|2022-03-15 23:18:40|||||||||6
1647386330000|2022-03-15 23:18:50|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|8
1647386340000|2022-03-15 23:19:00|4257.2|4256.6|4257.08|4256.48|4257.2|4256.6|4257.08|4256.48|16
1647386350000|2022-03-15 23:19:10|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|3
1647386360000|2022-03-15 23:19:20|4257.2|4256.6|4257.08|4256.48|4257.2|4256.6|4257.08|4256.48|0
1647386370000|2022-03-15 23:19:30|4257.33|4256.73|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|11
1647386390000|2022-03-15 23:19:50|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|3
1647386400000|2022-03-15 23:20:00|4256.95|4256.35|4257.08|4256.48|4257.33|4256.73|4256.95|4256.35|12
1647386410000|2022-03-15 23:20:10|||||||||1
1647386420000|2022-03-15 23:20:20|||||||||3
1647386430000|2022-03-15 23:20:30|4256.83|4256.23|4256.83|4256.23|4256.95|4256.35|4256.83|4256.23|1
1647386440000|2022-03-15 23:20:40|||||||||2
1647386450000|2022-03-15 23:20:50|4256.95|4256.35|4257.08|4256.48|4257.08|4256.48|4256.95|4256.35|2
1647386460000|2022-03-15 23:21:00|4256.95|4256.35|4257.08|4256.48|4257.08|4256.48|4256.95|4256.35|5
1647386470000|2022-03-15 23:21:10|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|7
1647386480000|2022-03-15 23:21:20|||||||||1
1647386490000|2022-03-15 23:21:30|4257.58|4256.98|4257.33|4256.73|4257.58|4256.98|4257.33|4256.73|22
1647386500000|2022-03-15 23:21:40|4257.2|4256.6|4257.33|4256.73|4257.33|4256.73|4257.08|4256.48|7
1647386510000|2022-03-15 23:21:50|4257.2|4256.6|4257.08|4256.48|4257.2|4256.6|4257.08|4256.48|17
1647386520000|2022-03-15 23:22:00|4256.95|4256.35|4256.83|4256.23|4256.95|4256.35|4256.83|4256.23|62
1647386530000|2022-03-15 23:22:10|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|6
1647386540000|2022-03-15 23:22:20|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|19
1647386550000|2022-03-15 23:22:30|||||||||2
1647386560000|2022-03-15 23:22:40|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|9
1647386570000|2022-03-15 23:22:50|4257.45|4256.85|4257.83|4257.23|4257.83|4257.23|4257.45|4256.85|45
1647386580000|2022-03-15 23:23:00|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|105
1647386590000|2022-03-15 23:23:10|4258.83|4258.23|4258.83|4258.23|4258.83|4258.23|4258.83|4258.23|57
1647386600000|2022-03-15 23:23:20|4259.08|4258.48|4258.58|4257.98|4259.58|4258.98|4258.58|4257.98|62
1647386610000|2022-03-15 23:23:30|||||||||23
1647386620000|2022-03-15 23:23:40|4258.83|4258.23|4258.83|4258.23|4258.83|4258.23|4258.83|4258.23|7
1647386630000|2022-03-15 23:23:50|||||||||3
1647386640000|2022-03-15 23:24:00|4259.08|4258.48|4258.83|4258.23|4259.08|4258.48|4258.83|4258.23|13
1647386650000|2022-03-15 23:24:10|4258.7|4258.1|4258.7|4258.1|4258.7|4258.1|4258.7|4258.1|2
1647386660000|2022-03-15 23:24:20|4258.83|4258.23|4258.58|4257.98|4258.83|4258.23|4258.58|4257.98|6
1647386670000|2022-03-15 23:24:30|4258.7|4258.1|4258.83|4258.23|4258.83|4258.23|4258.7|4258.1|9
1647386690000|2022-03-15 23:24:50|4258.58|4257.98|4258.58|4257.98|4258.58|4257.98|4258.58|4257.98|3
1647386700000|2022-03-15 23:25:00|4258.45|4257.85|4258.45|4257.85|4258.45|4257.85|4258.45|4257.85|13
1647386710000|2022-03-15 23:25:10|4258.33|4257.73|4258.58|4257.98|4258.58|4257.98|4258.33|4257.73|0
1647386730000|2022-03-15 23:25:30|||||||||9
1647386740000|2022-03-15 23:25:40|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|0
1647386750000|2022-03-15 23:25:50|4258.08|4257.48|4257.83|4257.23|4258.08|4257.48|4257.83|4257.23|20
1647386760000|2022-03-15 23:26:00|4256.83|4256.23|4256.33|4255.73|4256.83|4256.23|4256.33|4255.73|107
1647386770000|2022-03-15 23:26:10|||||||||7
1647386780000|2022-03-15 23:26:20|4256.2|4255.6|4256.7|4256.1|4256.83|4256.23|4256.2|4255.6|60
1647386790000|2022-03-15 23:26:30|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|1
1647386800000|2022-03-15 23:26:40|||||||||1
1647386810000|2022-03-15 23:26:50|4256.7|4256.1|4256.58|4255.98|4256.7|4256.1|4256.58|4255.98|1
1647386820000|2022-03-15 23:27:00|4256.7|4256.1|4256.83|4256.23|4256.83|4256.23|4256.58|4255.98|6
1647386830000|2022-03-15 23:27:10|4256.58|4255.98|4256.33|4255.73|4256.58|4255.98|4256.33|4255.73|19
1647386840000|2022-03-15 23:27:20|4256.45|4255.85|4256.7|4256.1|4256.83|4256.23|4256.45|4255.85|21
1647386850000|2022-03-15 23:27:30|4256.58|4255.98|4256.83|4256.23|4256.83|4256.23|4256.58|4255.98|2
1647386890000|2022-03-15 23:28:10|4256.7|4256.1|4256.7|4256.1|4256.7|4256.1|4256.7|4256.1|1
1647386910000|2022-03-15 23:28:30|4256.33|4255.73|4256.33|4255.73|4256.33|4255.73|4256.33|4255.73|13
1647386920000|2022-03-15 23:28:40|4256.45|4255.85|4256.33|4255.73|4256.45|4255.85|4256.33|4255.73|8
1647386930000|2022-03-15 23:28:50|4256.58|4255.98|4256.83|4256.23|4256.83|4256.23|4256.58|4255.98|10
1647386950000|2022-03-15 23:29:10|4256.95|4256.35|4257.08|4256.48|4257.08|4256.48|4256.95|4256.35|14
1647386960000|2022-03-15 23:29:20|4256.95|4256.35|4256.83|4256.23|4256.95|4256.35|4256.83|4256.23|8
1647386980000|2022-03-15 23:29:40|4257.08|4256.48|4257.2|4256.6|4257.2|4256.6|4257.08|4256.48|7
1647386990000|2022-03-15 23:29:50|4257.08|4256.48|4257.33|4256.73|4257.33|4256.73|4257.08|4256.48|5
1647387000000|2022-03-15 23:30:00|4257.2|4256.6|4257.08|4256.48|4257.2|4256.6|4257.08|4256.48|0
1647387010000|2022-03-15 23:30:10|4256.95|4256.35|4257.08|4256.48|4257.08|4256.48|4256.95|4256.35|3
1647387020000|2022-03-15 23:30:20|4256.95|4256.35|4256.83|4256.23|4256.95|4256.35|4256.83|4256.23|2
1647387030000|2022-03-15 23:30:30|4256.45|4255.85|4256.58|4255.98|4256.58|4255.98|4256.45|4255.85|17
1647387040000|2022-03-15 23:30:40|4256.33|4255.73|4256.45|4255.85|4256.45|4255.85|4256.33|4255.73|26
1647387050000|2022-03-15 23:30:50|4256.33|4255.73|4256.2|4255.6|4256.33|4255.73|4256.2|4255.6|7
1647387060000|2022-03-15 23:31:00|4256.08|4255.48|4256.33|4255.73|4256.33|4255.73|4256.08|4255.48|8
1647387070000|2022-03-15 23:31:10|4256.2|4255.6|4256.08|4255.48|4256.2|4255.6|4256.08|4255.48|13
1647387110000|2022-03-15 23:31:50|4256.2|4255.6|4256.33|4255.73|4256.33|4255.73|4256.2|4255.6|12
1647387120000|2022-03-15 23:32:00|4256.58|4255.98|4256.33|4255.73|4256.58|4255.98|4256.33|4255.73|11
1647387130000|2022-03-15 23:32:10|4256.08|4255.48|4256.08|4255.48|4256.08|4255.48|4256.08|4255.48|4
1647387140000|2022-03-15 23:32:20|4255.83|4255.23|4255.58|4254.98|4255.83|4255.23|4255.58|4254.98|46
1647387150000|2022-03-15 23:32:30|4255.83|4255.23|4256.08|4255.48|4256.08|4255.48|4255.83|4255.23|13
1647387160000|2022-03-15 23:32:40|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|7
1647387170000|2022-03-15 23:32:50|4255.58|4254.98|4255.58|4254.98|4255.58|4254.98|4255.58|4254.98|5
1647387180000|2022-03-15 23:33:00|4255.33|4254.73|4255.33|4254.73|4255.33|4254.73|4255.2|4254.6|26
1647387190000|2022-03-15 23:33:10|4255.58|4254.98|4255.08|4254.48|4255.58|4254.98|4255.08|4254.48|16
1647387200000|2022-03-15 23:33:20|4255.45|4254.85|4255.58|4254.98|4255.58|4254.98|4255.45|4254.85|17
1647387210000|2022-03-15 23:33:30|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|26
1647387220000|2022-03-15 23:33:40|4255.7|4255.1|4255.58|4254.98|4255.7|4255.1|4255.58|4254.98|12
1647387230000|2022-03-15 23:33:50|||||||||1
1647387240000|2022-03-15 23:34:00|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|3
1647387250000|2022-03-15 23:34:10|4256.08|4255.48|4256.08|4255.48|4256.08|4255.48|4256.08|4255.48|10
1647387280000|2022-03-15 23:34:40|4255.7|4255.1|4256.08|4255.48|4256.08|4255.48|4255.7|4255.1|18
1647387290000|2022-03-15 23:34:50|4256.2|4255.6|4256.08|4255.48|4256.33|4255.73|4256.08|4255.48|11
1647387300000|2022-03-15 23:35:00|4256.2|4255.6|4256.08|4255.48|4256.45|4255.85|4256.08|4255.48|18
1647387320000|2022-03-15 23:35:20|||||||||10
1647387330000|2022-03-15 23:35:30|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|6
1647387340000|2022-03-15 23:35:40|||||||||1
1647387350000|2022-03-15 23:35:50|4255.7|4255.1|4255.58|4254.98|4255.7|4255.1|4255.45|4254.85|1
1647387360000|2022-03-15 23:36:00|4256.08|4255.48|4259.45|4258.85|4264.08|4263.48|4256.08|4255.48|1253
1647387370000|2022-03-15 23:36:10|4259.58|4258.98|4260.08|4259.48|4260.08|4259.48|4259.33|4258.73|51
1647387380000|2022-03-15 23:36:20|4260.2|4259.6|4260.45|4259.85|4260.83|4260.23|4259.45|4258.85|114
1647387390000|2022-03-15 23:36:30|4260.83|4260.23|4262.08|4261.48|4262.08|4261.48|4260.58|4259.98|131
1647387400000|2022-03-15 23:36:40|4262.2|4261.6|4264.33|4263.73|4265.08|4264.48|4262.08|4261.48|225
1647387410000|2022-03-15 23:36:50|4264.08|4263.48|4264.83|4264.23|4264.83|4264.23|4263.83|4263.23|203
1647387420000|2022-03-15 23:37:00|4264.58|4263.98|4265.58|4264.98|4265.58|4264.98|4264.58|4263.98|75
1647387430000|2022-03-15 23:37:10|4265.95|4265.35|4264.58|4263.98|4266.83|4266.23|4264.08|4263.48|180
1647387440000|2022-03-15 23:37:20|4264.08|4263.48|4262.83|4262.23|4264.33|4263.73|4262.83|4262.23|112
1647387450000|2022-03-15 23:37:30|4262.58|4261.98|4262.08|4261.48|4262.58|4261.98|4262.08|4261.48|74
1647387460000|2022-03-15 23:37:40|4261.95|4261.35|4262.95|4262.35|4263.2|4262.6|4261.95|4261.35|76
1647387470000|2022-03-15 23:37:50|4263.08|4262.48|4262.58|4261.98|4263.08|4262.48|4262.58|4261.98|11
1647387480000|2022-03-15 23:38:00|4262.33|4261.73|4262.33|4261.73|4262.58|4261.98|4262.33|4261.73|21
1647387490000|2022-03-15 23:38:10|4262.45|4261.85|4262.7|4262.1|4263.08|4262.48|4262.33|4261.73|30
1647387500000|2022-03-15 23:38:20|4262.58|4261.98|4262.33|4261.73|4262.58|4261.98|4262.33|4261.73|13
1647387510000|2022-03-15 23:38:30|4262.45|4261.85|4262.83|4262.23|4262.95|4262.35|4262.45|4261.85|16
1647387520000|2022-03-15 23:38:40|4262.95|4262.35|4263.83|4263.23|4263.83|4263.23|4262.95|4262.35|66
1647387530000|2022-03-15 23:38:50|4263.95|4263.35|4263.58|4262.98|4263.95|4263.35|4263.45|4262.85|29
1647387540000|2022-03-15 23:39:00|4263.45|4262.85|4263.08|4262.48|4263.58|4262.98|4263.08|4262.48|29
1647387550000|2022-03-15 23:39:10|4263.2|4262.6|4262.83|4262.23|4263.2|4262.6|4262.83|4262.23|16
1647387560000|2022-03-15 23:39:20|4262.58|4261.98|4262.58|4261.98|4263.2|4262.6|4262.58|4261.98|60
1647387570000|2022-03-15 23:39:30|4262.08|4261.48|4262.58|4261.98|4262.7|4262.1|4262.08|4261.48|40
1647387580000|2022-03-15 23:39:40|4262.33|4261.73|4262.58|4261.98|4262.58|4261.98|4262.33|4261.73|15
1647387590000|2022-03-15 23:39:50|4263.08|4262.48|4263.33|4262.73|4263.33|4262.73|4262.95|4262.35|45
1647387600000|2022-03-15 23:40:00|4263.2|4262.6|4263.83|4263.23|4264.33|4263.73|4263.2|4262.6|71
1647387610000|2022-03-15 23:40:10|4263.95|4263.35|4264.08|4263.48|4264.08|4263.48|4263.95|4263.35|32
1647387620000|2022-03-15 23:40:20|4264.33|4263.73|4264.58|4263.98|4264.58|4263.98|4264.33|4263.73|57
1647387630000|2022-03-15 23:40:30|4264.33|4263.73|4263.83|4263.23|4264.33|4263.73|4263.58|4262.98|75
1647387640000|2022-03-15 23:40:40|4263.7|4263.1|4263.58|4262.98|4263.7|4263.1|4263.58|4262.98|11
1647387650000|2022-03-15 23:40:50|4263.83|4263.23|4264.33|4263.73|4264.33|4263.73|4263.83|4263.23|26
1647387660000|2022-03-15 23:41:00|4264.08|4263.48|4263.58|4262.98|4264.2|4263.6|4263.58|4262.98|17
1647387670000|2022-03-15 23:41:10|||||||||14
1647387680000|2022-03-15 23:41:20|4263.7|4263.1|4264.08|4263.48|4264.08|4263.48|4263.7|4263.1|4
1647387690000|2022-03-15 23:41:30|4264.33|4263.73|4264.33|4263.73|4264.33|4263.73|4264.08|4263.48|69
1647387700000|2022-03-15 23:41:40|4264.45|4263.85|4264.33|4263.73|4264.45|4263.85|4264.33|4263.73|6
1647387710000|2022-03-15 23:41:50|4264.2|4263.6|4264.08|4263.48|4264.45|4263.85|4264.08|4263.48|15
1647387720000|2022-03-15 23:42:00|4263.95|4263.35|4263.7|4263.1|4263.95|4263.35|4263.58|4262.98|78
1647387730000|2022-03-15 23:42:10|4263.83|4263.23|4263.83|4263.23|4263.83|4263.23|4263.83|4263.23|10
1647387740000|2022-03-15 23:42:20|4263.95|4263.35|4263.83|4263.23|4263.95|4263.35|4263.83|4263.23|6
1647387750000|2022-03-15 23:42:30|4263.58|4262.98|4263.58|4262.98|4263.83|4263.23|4263.58|4262.98|18
1647387760000|2022-03-15 23:42:40|4264.08|4263.48|4264.08|4263.48|4264.2|4263.6|4263.83|4263.23|46
1647387770000|2022-03-15 23:42:50|4263.83|4263.23|4263.83|4263.23|4263.83|4263.23|4263.7|4263.1|6
1647387780000|2022-03-15 23:43:00|4264.33|4263.73|4263.83|4263.23|4264.58|4263.98|4263.83|4263.23|55
1647387790000|2022-03-15 23:43:10|4263.95|4263.35|4264.08|4263.48|4264.08|4263.48|4263.95|4263.35|3
1647387800000|2022-03-15 23:43:20|4263.83|4263.23|4263.58|4262.98|4263.83|4263.23|4263.58|4262.98|12
1647387810000|2022-03-15 23:43:30|4263.83|4263.23|4263.83|4263.23|4264.08|4263.48|4263.83|4263.23|14
1647387820000|2022-03-15 23:43:40|4263.95|4263.35|4263.83|4263.23|4264.33|4263.73|4263.83|4263.23|38
1647387830000|2022-03-15 23:43:50|4263.58|4262.98|4263.33|4262.73|4263.7|4263.1|4263.33|4262.73|20
1647387840000|2022-03-15 23:44:00|||||||||4
1647387850000|2022-03-15 23:44:10|4263.08|4262.48|4263.33|4262.73|4263.33|4262.73|4263.08|4262.48|10
1647387860000|2022-03-15 23:44:20|4263.2|4262.6|4263.83|4263.23|4263.83|4263.23|4263.2|4262.6|15
1647387870000|2022-03-15 23:44:30|4263.95|4263.35|4263.83|4263.23|4264.2|4263.6|4263.58|4262.98|28
1647387880000|2022-03-15 23:44:40|4263.58|4262.98|4263.83|4263.23|4263.83|4263.23|4263.33|4262.73|8
1647387890000|2022-03-15 23:44:50|4263.58|4262.98|4263.7|4263.1|4263.83|4263.23|4263.58|4262.98|29
1647387900000|2022-03-15 23:45:00|4263.83|4263.23|4264.08|4263.48|4264.08|4263.48|4263.83|4263.23|22
1647387910000|2022-03-15 23:45:10|4264.2|4263.6|4263.95|4263.35|4264.33|4263.73|4263.95|4263.35|6
1647387920000|2022-03-15 23:45:20|4264.08|4263.48|4263.83|4263.23|4264.08|4263.48|4263.83|4263.23|1
1647387930000|2022-03-15 23:45:30|4264.08|4263.48|4264.08|4263.48|4264.08|4263.48|4264.08|4263.48|1
1647387940000|2022-03-15 23:45:40|4264.33|4263.73|4264.33|4263.73|4264.58|4263.98|4264.08|4263.48|37
1647387950000|2022-03-15 23:45:50|4263.83|4263.23|4263.83|4263.23|4263.83|4263.23|4263.83|4263.23|15
1647387960000|2022-03-15 23:46:00|4263.58|4262.98|4264.33|4263.73|4264.33|4263.73|4263.58|4262.98|26
1647387970000|2022-03-15 23:46:10|4264.08|4263.48|4264.08|4263.48|4264.08|4263.48|4264.08|4263.48|21
1647387980000|2022-03-15 23:46:20|4264.33|4263.73|4264.33|4263.73|4264.33|4263.73|4264.33|4263.73|11
1647387990000|2022-03-15 23:46:30|4264.58|4263.98|4263.58|4262.98|4264.58|4263.98|4263.58|4262.98|60
1647388000000|2022-03-15 23:46:40|4263.7|4263.1|4263.33|4262.73|4263.7|4263.1|4263.33|4262.73|11
1647388010000|2022-03-15 23:46:50|4263.08|4262.48|4263.33|4262.73|4263.33|4262.73|4263.08|4262.48|8
1647388020000|2022-03-15 23:47:00|4263.08|4262.48|4262.83|4262.23|4263.08|4262.48|4262.83|4262.23|48
1647388030000|2022-03-15 23:47:10|||||||||2
1647388040000|2022-03-15 23:47:20|4262.7|4262.1|4262.58|4261.98|4262.7|4262.1|4262.58|4261.98|11
1647388050000|2022-03-15 23:47:30|4262.83|4262.23|4263.08|4262.48|4263.33|4262.73|4262.83|4262.23|39
1647388060000|2022-03-15 23:47:40|4262.95|4262.35|4262.83|4262.23|4263.08|4262.48|4262.83|4262.23|28
1647388070000|2022-03-15 23:47:50|4262.33|4261.73|4262.08|4261.48|4262.33|4261.73|4262.08|4261.48|47
1647388080000|2022-03-15 23:48:00|4262.33|4261.73|4262.58|4261.98|4262.58|4261.98|4262.33|4261.73|21
1647388090000|2022-03-15 23:48:10|4262.7|4262.1|4262.7|4262.1|4262.83|4262.23|4262.7|4262.1|3
1647388100000|2022-03-15 23:48:20|4262.58|4261.98|4262.7|4262.1|4262.83|4262.23|4262.58|4261.98|5
1647388110000|2022-03-15 23:48:30|4262.58|4261.98|4262.58|4261.98|4262.7|4262.1|4262.58|4261.98|2
1647388120000|2022-03-15 23:48:40|4262.33|4261.73|4262.33|4261.73|4262.33|4261.73|4262.08|4261.48|19
1647388130000|2022-03-15 23:48:50|4262.45|4261.85|4262.45|4261.85|4262.58|4261.98|4262.08|4261.48|19
1647388140000|2022-03-15 23:49:00|4262.58|4261.98|4262.33|4261.73|4262.58|4261.98|4262.2|4261.6|0
1647388150000|2022-03-15 23:49:10|4262.08|4261.48|4262.33|4261.73|4262.33|4261.73|4261.83|4261.23|22
1647388160000|2022-03-15 23:49:20|4262.08|4261.48|4262.08|4261.48|4262.33|4261.73|4262.08|4261.48|11
1647388170000|2022-03-15 23:49:30|4262.2|4261.6|4262.2|4261.6|4262.33|4261.73|4262.08|4261.48|4
1647388180000|2022-03-15 23:49:40|4262.08|4261.48|4261.83|4261.23|4262.08|4261.48|4261.83|4261.23|4
1647388190000|2022-03-15 23:49:50|4261.58|4260.98|4261.83|4261.23|4262.33|4261.73|4261.33|4260.73|65
1647388200000|2022-03-15 23:50:00|4261.7|4261.1|4261.08|4260.48|4261.7|4261.1|4261.08|4260.48|35
1647388210000|2022-03-15 23:50:10|4261.33|4260.73|4261.08|4260.48|4261.45|4260.85|4260.83|4260.23|40
1647388220000|2022-03-15 23:50:20|4261.33|4260.73|4260.83|4260.23|4261.33|4260.73|4260.45|4259.85|32
1647388230000|2022-03-15 23:50:30|4260.58|4259.98|4260.33|4259.73|4260.58|4259.98|4260.33|4259.73|24
1647388240000|2022-03-15 23:50:40|4260.45|4259.85|4260.08|4259.48|4260.45|4259.85|4260.08|4259.48|69
1647388250000|2022-03-15 23:50:50|4260.33|4259.73|4260.83|4260.23|4261.2|4260.6|4260.33|4259.73|83
1647388260000|2022-03-15 23:51:00|4260.7|4260.1|4260.2|4259.6|4260.7|4260.1|4259.83|4259.23|46
1647388270000|2022-03-15 23:51:10|4260.33|4259.73|4259.83|4259.23|4260.33|4259.73|4259.33|4258.73|65
1647388280000|2022-03-15 23:51:20|4259.58|4258.98|4259.58|4258.98|4260.08|4259.48|4259.45|4258.85|81
1647388290000|2022-03-15 23:51:30|4259.7|4259.1|4258.83|4258.23|4259.7|4259.1|4258.83|4258.23|98
1647388300000|2022-03-15 23:51:40|4259.08|4258.48|4258.33|4257.73|4259.58|4258.98|4258.33|4257.73|114
1647388310000|2022-03-15 23:51:50|4258.2|4257.6|4258.33|4257.73|4258.58|4257.98|4258.08|4257.48|36
1647388320000|2022-03-15 23:52:00|4258.58|4257.98|4258.58|4257.98|4258.58|4257.98|4258.33|4257.73|30
1647388330000|2022-03-15 23:52:10|4258.83|4258.23|4258.83|4258.23|4258.83|4258.23|4258.83|4258.23|55
1647388340000|2022-03-15 23:52:20|4258.58|4257.98|4258.83|4258.23|4259.08|4258.48|4258.58|4257.98|51
1647388350000|2022-03-15 23:52:30|4259.08|4258.48|4258.58|4257.98|4259.08|4258.48|4258.58|4257.98|16
1647388360000|2022-03-15 23:52:40|4258.83|4258.23|4258.83|4258.23|4259.08|4258.48|4258.58|4257.98|28
1647388370000|2022-03-15 23:52:50|4258.58|4257.98|4257.83|4257.23|4258.83|4258.23|4257.83|4257.23|53
1647388380000|2022-03-15 23:53:00|4257.45|4256.85|4257.08|4256.48|4257.58|4256.98|4257.08|4256.48|59
1647388390000|2022-03-15 23:53:10|4257.58|4256.98|4257.83|4257.23|4257.83|4257.23|4257.58|4256.98|73
1647388400000|2022-03-15 23:53:20|4257.7|4257.1|4257.33|4256.73|4257.7|4257.1|4257.33|4256.73|12
1647388410000|2022-03-15 23:53:30|4257.2|4256.6|4257.33|4256.73|4257.45|4256.85|4257.2|4256.6|6
1647388420000|2022-03-15 23:53:40|4257.45|4256.85|4257.58|4256.98|4257.58|4256.98|4257.33|4256.73|11
1647388430000|2022-03-15 23:53:50|4257.33|4256.73|4257.83|4257.23|4257.83|4257.23|4257.33|4256.73|29
1647388440000|2022-03-15 23:54:00|4257.95|4257.35|4257.83|4257.23|4258.08|4257.48|4257.7|4257.1|17
1647388450000|2022-03-15 23:54:10|4257.95|4257.35|4257.95|4257.35|4257.95|4257.35|4257.58|4256.98|17
1647388460000|2022-03-15 23:54:20|4258.08|4257.48|4257.95|4257.35|4258.08|4257.48|4257.95|4257.35|0
1647388470000|2022-03-15 23:54:30|4258.08|4257.48|4258.08|4257.48|4258.08|4257.48|4258.08|4257.48|4
1647388480000|2022-03-15 23:54:40|4258.33|4257.73|4257.95|4257.35|4258.33|4257.73|4257.95|4257.35|22
1647388490000|2022-03-15 23:54:50|4258.08|4257.48|4257.7|4257.1|4258.08|4257.48|4257.7|4257.1|21
1647388500000|2022-03-15 23:55:00|4257.58|4256.98|4257.33|4256.73|4257.58|4256.98|4257.33|4256.73|10
1647388510000|2022-03-15 23:55:10|4257.83|4257.23|4258.2|4257.6|4258.2|4257.6|4257.7|4257.1|18
1647388520000|2022-03-15 23:55:20|4258.08|4257.48|4258.33|4257.73|4258.33|4257.73|4258.08|4257.48|2
1647388530000|2022-03-15 23:55:30|4258.2|4257.6|4258.33|4257.73|4258.33|4257.73|4257.83|4257.23|41
1647388540000|2022-03-15 23:55:40|4258.58|4257.98|4258.33|4257.73|4258.58|4257.98|4258.08|4257.48|41
1647388550000|2022-03-15 23:55:50|4258.58|4257.98|4258.33|4257.73|4258.83|4258.23|4258.33|4257.73|26
1647388560000|2022-03-15 23:56:00|4258.45|4257.85|4258.58|4257.98|4258.58|4257.98|4258.33|4257.73|12
1647388570000|2022-03-15 23:56:10|4258.83|4258.23|4258.7|4258.1|4258.83|4258.23|4258.58|4257.98|12
1647388580000|2022-03-15 23:56:20|4258.58|4257.98|4258.58|4257.98|4258.7|4258.1|4258.58|4257.98|3
1647388590000|2022-03-15 23:56:30|4258.33|4257.73|4258.58|4257.98|4258.58|4257.98|4258.33|4257.73|16
1647388600000|2022-03-15 23:56:40|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|23
1647388610000|2022-03-15 23:56:50|4258.58|4257.98|4258.83|4258.23|4258.83|4258.23|4258.58|4257.98|10
1647388620000|2022-03-15 23:57:00|4258.33|4257.73|4258.45|4257.85|4258.45|4257.85|4258.08|4257.48|37
1647388630000|2022-03-15 23:57:10|4258.33|4257.73|4257.58|4256.98|4258.33|4257.73|4257.58|4256.98|33
1647388640000|2022-03-15 23:57:20|4257.7|4257.1|4257.33|4256.73|4257.83|4257.23|4257.33|4256.73|38
1647388650000|2022-03-15 23:57:30|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|4257.33|4256.73|11
1647388660000|2022-03-15 23:57:40|4257.33|4256.73|4257.58|4256.98|4257.83|4257.23|4257.33|4256.73|21
1647388670000|2022-03-15 23:57:50|4257.45|4256.85|4257.33|4256.73|4257.83|4257.23|4257.2|4256.6|44
1647388680000|2022-03-15 23:58:00|4257.08|4256.48|4255.83|4255.23|4257.08|4256.48|4255.83|4255.23|123
1647388690000|2022-03-15 23:58:10|4255.95|4255.35|4256.83|4256.23|4256.83|4256.23|4255.95|4255.35|16
1647388700000|2022-03-15 23:58:20|4257.08|4256.48|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|40
1647388710000|2022-03-15 23:58:30|4256.95|4256.35|4257.08|4256.48|4257.08|4256.48|4256.95|4256.35|8
1647388720000|2022-03-15 23:58:40|4256.95|4256.35|4256.83|4256.23|4256.95|4256.35|4256.83|4256.23|4
1647388730000|2022-03-15 23:58:50|4256.95|4256.35|4257.33|4256.73|4257.58|4256.98|4256.95|4256.35|15
1647388740000|2022-03-15 23:59:00|4257.08|4256.48|4257.33|4256.73|4257.58|4256.98|4256.83|4256.23|68
1647388750000|2022-03-15 23:59:10|4257.2|4256.6|4257.58|4256.98|4257.58|4256.98|4257.2|4256.6|10
1647388760000|2022-03-15 23:59:20|4257.83|4257.23|4257.33|4256.73|4257.83|4257.23|4257.33|4256.73|31
1647388770000|2022-03-15 23:59:30|4257.45|4256.85|4257.58|4256.98|4257.58|4256.98|4257.45|4256.85|5
1647388780000|2022-03-15 23:59:40|4257.45|4256.85|4257.33|4256.73|4257.45|4256.85|4257.08|4256.48|14
1647388790000|2022-03-15 23:59:50|4257.2|4256.6|4257.33|4256.73|4257.33|4256.73|4257.08|4256.48|12
1647388800000|2022-03-16 00:00:00|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4256.58|4255.98|110
1647388810000|2022-03-16 00:00:10|4257.33|4256.73|4257.58|4256.98|4257.58|4256.98|4257.08|4256.48|42
1647388820000|2022-03-16 00:00:20|4257.83|4257.23|4257.95|4257.35|4258.08|4257.48|4257.7|4257.1|35
1647388830000|2022-03-16 00:00:30|4257.83|4257.23|4257.45|4256.85|4257.83|4257.23|4257.33|4256.73|28
1647388840000|2022-03-16 00:00:40|4257.33|4256.73|4257.2|4256.6|4257.45|4256.85|4257.08|4256.48|27
1647388850000|2022-03-16 00:00:50|4257.33|4256.73|4257.08|4256.48|4257.33|4256.73|4256.83|4256.23|21
1647388860000|2022-03-16 00:01:00|4256.83|4256.23|4256.33|4255.73|4256.83|4256.23|4256.2|4255.6|43
1647388870000|2022-03-16 00:01:10|4256.2|4255.6|4256.33|4255.73|4256.33|4255.73|4256.08|4255.48|7
1647388880000|2022-03-16 00:01:20|4256.58|4255.98|4256.33|4255.73|4256.58|4255.98|4256.33|4255.73|5
1647388890000|2022-03-16 00:01:30|4256.2|4255.6|4256.7|4256.1|4257.08|4256.48|4256.2|4255.6|30
1647388900000|2022-03-16 00:01:40|4256.83|4256.23|4257.58|4256.98|4257.83|4257.23|4256.83|4256.23|51
1647388910000|2022-03-16 00:01:50|4257.33|4256.73|4257.08|4256.48|4257.58|4256.98|4256.83|4256.23|10
1647388920000|2022-03-16 00:02:00|4256.83|4256.23|4256.45|4255.85|4256.83|4256.23|4256.08|4255.48|31
1647388930000|2022-03-16 00:02:10|4256.58|4255.98|4256.83|4256.23|4257.08|4256.48|4256.33|4255.73|33
1647388940000|2022-03-16 00:02:20|4256.95|4256.35|4256.58|4255.98|4257.08|4256.48|4256.58|4255.98|10
1647388950000|2022-03-16 00:02:30|4256.83|4256.23|4257.45|4256.85|4257.45|4256.85|4256.83|4256.23|28
1647388960000|2022-03-16 00:02:40|4257.33|4256.73|4257.58|4256.98|4257.58|4256.98|4257.08|4256.48|5
1647388970000|2022-03-16 00:02:50|4257.45|4256.85|4257.2|4256.6|4257.45|4256.85|4256.95|4256.35|58
1647388980000|2022-03-16 00:03:00|4257.58|4256.98|4257.2|4256.6|4257.58|4256.98|4257.08|4256.48|40
1647388990000|2022-03-16 00:03:10|4257.33|4256.73|4257.08|4256.48|4257.58|4256.98|4257.08|4256.48|75
1647389000000|2022-03-16 00:03:20|4256.83|4256.23|4257.08|4256.48|4257.08|4256.48|4256.83|4256.23|6
1647389010000|2022-03-16 00:03:30|4256.83|4256.23|4256.33|4255.73|4256.95|4256.35|4256.33|4255.73|25
1647389020000|2022-03-16 00:03:40|4256.58|4255.98|4256.08|4255.48|4256.58|4255.98|4255.95|4255.35|21
1647389030000|2022-03-16 00:03:50|4256.33|4255.73|4256.2|4255.6|4256.33|4255.73|4256.08|4255.48|22
1647389040000|2022-03-16 00:04:00|4256.33|4255.73|4255.08|4254.48|4256.33|4255.73|4254.83|4254.23|147
1647389050000|2022-03-16 00:04:10|4255.33|4254.73|4255.2|4254.6|4256.08|4255.48|4255.2|4254.6|48
1647389060000|2022-03-16 00:04:20|4255.08|4254.48|4254.58|4253.98|4255.08|4254.48|4254.33|4253.73|72
1647389070000|2022-03-16 00:04:30|4254.83|4254.23|4254.95|4254.35|4255.33|4254.73|4254.83|4254.23|41
1647389080000|2022-03-16 00:04:40|4254.83|4254.23|4254.95|4254.35|4255.33|4254.73|4254.83|4254.23|23
1647389090000|2022-03-16 00:04:50|4254.83|4254.23|4255.08|4254.48|4255.08|4254.48|4254.33|4253.73|52
1647389100000|2022-03-16 00:05:00|4255.2|4254.6|4255.08|4254.48|4256.08|4255.48|4255.08|4254.48|52
1647389110000|2022-03-16 00:05:10|4255.33|4254.73|4254.83|4254.23|4255.33|4254.73|4254.83|4254.23|20
1647389120000|2022-03-16 00:05:20|4254.58|4253.98|4254.83|4254.23|4255.08|4254.48|4254.58|4253.98|33
1647389130000|2022-03-16 00:05:30|4254.95|4254.35|4255.08|4254.48|4255.08|4254.48|4254.58|4253.98|38
1647389140000|2022-03-16 00:05:40|4254.95|4254.35|4255.08|4254.48|4255.08|4254.48|4254.83|4254.23|47
1647389150000|2022-03-16 00:05:50|4255.33|4254.73|4255.58|4254.98|4255.58|4254.98|4255.08|4254.48|54
1647389160000|2022-03-16 00:06:00|4255.45|4254.85|4255.33|4254.73|4255.58|4254.98|4255.33|4254.73|2
1647389170000|2022-03-16 00:06:10|4255.2|4254.6|4255.33|4254.73|4255.33|4254.73|4255.08|4254.48|38
1647389180000|2022-03-16 00:06:20|4255.2|4254.6|4255.33|4254.73|4255.33|4254.73|4254.95|4254.35|20
1647389190000|2022-03-16 00:06:30|4255.2|4254.6|4254.83|4254.23|4255.2|4254.6|4254.83|4254.23|24
1647389200000|2022-03-16 00:06:40|4255.08|4254.48|4255.58|4254.98|4255.83|4255.23|4254.83|4254.23|73
1647389210000|2022-03-16 00:06:50|4255.83|4255.23|4255.58|4254.98|4255.83|4255.23|4255.58|4254.98|17
1647389220000|2022-03-16 00:07:00|4255.83|4255.23|4255.58|4254.98|4255.83|4255.23|4255.33|4254.73|18
1647389230000|2022-03-16 00:07:10|4255.45|4254.85|4255.45|4254.85|4255.58|4254.98|4255.33|4254.73|16
1647389240000|2022-03-16 00:07:20|4255.33|4254.73|4254.83|4254.23|4255.58|4254.98|4254.83|4254.23|64
1647389250000|2022-03-16 00:07:30|4255.08|4254.48|4255.08|4254.48|4255.33|4254.73|4255.08|4254.48|34
1647389260000|2022-03-16 00:07:40|4255.33|4254.73|4255.58|4254.98|4255.58|4254.98|4255.2|4254.6|14
1647389270000|2022-03-16 00:07:50|4255.83|4255.23|4255.45|4254.85|4255.83|4255.23|4255.33|4254.73|23
1647389280000|2022-03-16 00:08:00|4255.33|4254.73|4255.33|4254.73|4255.45|4254.85|4255.08|4254.48|14
1647389290000|2022-03-16 00:08:10|4255.2|4254.6|4255.08|4254.48|4255.45|4254.85|4254.95|4254.35|9
1647389300000|2022-03-16 00:08:20|4255.33|4254.73|4255.83|4255.23|4255.83|4255.23|4255.33|4254.73|14
1647389310000|2022-03-16 00:08:30|4255.7|4255.1|4255.58|4254.98|4255.83|4255.23|4255.58|4254.98|11
1647389320000|2022-03-16 00:08:40|4255.83|4255.23|4255.83|4255.23|4256.08|4255.48|4255.83|4255.23|9
1647389330000|2022-03-16 00:08:50|4255.95|4255.35|4256.33|4255.73|4256.33|4255.73|4255.83|4255.23|26
1647389340000|2022-03-16 00:09:00|4256.58|4255.98|4256.33|4255.73|4256.83|4256.23|4256.33|4255.73|38
1647389350000|2022-03-16 00:09:10|4256.58|4255.98|4256.83|4256.23|4256.83|4256.23|4256.33|4255.73|13
1647389360000|2022-03-16 00:09:20|4256.7|4256.1|4257.08|4256.48|4257.08|4256.48|4256.7|4256.1|15
1647389370000|2022-03-16 00:09:30|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.33|4255.73|24
1647389380000|2022-03-16 00:09:40|4257.08|4256.48|4257.33|4256.73|4257.58|4256.98|4257.08|4256.48|48
1647389390000|2022-03-16 00:09:50|4257.2|4256.6|4257.33|4256.73|4257.58|4256.98|4257.08|4256.48|39
1647389400000|2022-03-16 00:10:00|4256.95|4256.35|4257.08|4256.48|4257.08|4256.48|4256.83|4256.23|56
1647389410000|2022-03-16 00:10:10|4256.95|4256.35|4257.08|4256.48|4257.08|4256.48|4256.83|4256.23|45
1647389420000|2022-03-16 00:10:20|4257.33|4256.73|4257.08|4256.48|4257.33|4256.73|4256.83|4256.23|33
1647389430000|2022-03-16 00:10:30|4256.95|4256.35|4257.08|4256.48|4257.08|4256.48|4256.83|4256.23|13
1647389440000|2022-03-16 00:10:40|4257.2|4256.6|4256.83|4256.23|4257.33|4256.73|4256.83|4256.23|11
1647389450000|2022-03-16 00:10:50|4256.58|4255.98|4257.08|4256.48|4257.33|4256.73|4256.58|4255.98|43
1647389460000|2022-03-16 00:11:00|4257.33|4256.73|4257.33|4256.73|4257.58|4256.98|4257.2|4256.6|34
1647389470000|2022-03-16 00:11:10|4257.2|4256.6|4257.2|4256.6|4257.2|4256.6|4257.08|4256.48|12
1647389480000|2022-03-16 00:11:20|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4256.83|4256.23|17
1647389490000|2022-03-16 00:11:30|4257.33|4256.73|4257.58|4256.98|4257.83|4257.23|4257.33|4256.73|30
1647389500000|2022-03-16 00:11:40|4257.7|4257.1|4258.08|4257.48|4258.08|4257.48|4257.58|4256.98|68
1647389510000|2022-03-16 00:11:50|4257.83|4257.23|4257.58|4256.98|4257.83|4257.23|4257.58|4256.98|8
1647389520000|2022-03-16 00:12:00|4257.33|4256.73|4256.58|4255.98|4257.33|4256.73|4256.58|4255.98|34
1647389530000|2022-03-16 00:12:10|4256.45|4255.85|4256.33|4255.73|4256.58|4255.98|4256.33|4255.73|19
1647389540000|2022-03-16 00:12:20|4256.2|4255.6|4256.33|4255.73|4256.58|4255.98|4256.2|4255.6|55
1647389550000|2022-03-16 00:12:30|4256.08|4255.48|4256.2|4255.6|4256.33|4255.73|4255.83|4255.23|49
1647389560000|2022-03-16 00:12:40|4256.08|4255.48|4256.58|4255.98|4256.58|4255.98|4256.08|4255.48|52
1647389570000|2022-03-16 00:12:50|||||||||124
1647389580000|2022-03-16 00:13:00|4256.33|4255.73|4256.33|4255.73|4256.58|4255.98|4256.33|4255.73|46
1647389590000|2022-03-16 00:13:10|4256.45|4255.85|4256.58|4255.98|4256.7|4256.1|4256.33|4255.73|35
1647389600000|2022-03-16 00:13:20|4256.7|4256.1|4257.08|4256.48|4257.33|4256.73|4256.7|4256.1|39
1647389610000|2022-03-16 00:13:30|4256.83|4256.23|4256.95|4256.35|4257.08|4256.48|4256.7|4256.1|29
1647389620000|2022-03-16 00:13:40|4257.08|4256.48|4257.2|4256.6|4257.2|4256.6|4256.83|4256.23|34
1647389630000|2022-03-16 00:13:50|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|4257.2|4256.6|34
1647389640000|2022-03-16 00:14:00|4257.2|4256.6|4257.58|4256.98|4257.58|4256.98|4257.2|4256.6|17
1647389650000|2022-03-16 00:14:10|4257.33|4256.73|4257.58|4256.98|4257.58|4256.98|4257.08|4256.48|16
1647389660000|2022-03-16 00:14:20|4257.45|4256.85|4257.33|4256.73|4257.58|4256.98|4257.33|4256.73|8
1647389670000|2022-03-16 00:14:30|4257.2|4256.6|4256.58|4255.98|4257.2|4256.6|4256.58|4255.98|12
1647389680000|2022-03-16 00:14:40|4256.45|4255.85|4256.2|4255.6|4256.58|4255.98|4256.08|4255.48|38
1647389690000|2022-03-16 00:14:50|4256.33|4255.73|4255.45|4254.85|4256.33|4255.73|4255.33|4254.73|145
1647389700000|2022-03-16 00:15:00|4255.58|4254.98|4254.83|4254.23|4255.58|4254.98|4254.33|4253.73|163
1647389710000|2022-03-16 00:15:10|4254.58|4253.98|4250.83|4250.23|4255.33|4254.73|4250.83|4250.23|430
1647389720000|2022-03-16 00:15:20|4251.08|4250.48|4252.83|4252.23|4253.08|4252.48|4251.08|4250.48|267
1647389730000|2022-03-16 00:15:30|4252.58|4251.98|4253.33|4252.73|4254.45|4253.85|4252.45|4251.85|186
1647389740000|2022-03-16 00:15:40|4253.08|4252.48|4253.83|4253.23|4253.83|4253.23|4252.58|4251.98|154
1647389750000|2022-03-16 00:15:50|4253.58|4252.98|4252.08|4251.48|4253.58|4252.98|4251.58|4250.98|205
1647389760000|2022-03-16 00:16:00|4252.58|4251.98|4252.08|4251.48|4253.08|4252.48|4251.58|4250.98|158
1647389770000|2022-03-16 00:16:10|4251.83|4251.23|4251.95|4251.35|4252.08|4251.48|4251.33|4250.73|72
1647389780000|2022-03-16 00:16:20|4252.08|4251.48|4252.08|4251.48|4252.08|4251.48|4251.7|4251.1|61
1647389790000|2022-03-16 00:16:30|4251.95|4251.35|4252.33|4251.73|4252.33|4251.73|4251.95|4251.35|99
1647389800000|2022-03-16 00:16:40|4251.95|4251.35|4251.33|4250.73|4251.95|4251.35|4251.2|4250.6|63
1647389810000|2022-03-16 00:16:50|4251.45|4250.85|4251.2|4250.6|4251.58|4250.98|4251.2|4250.6|33
1647389820000|2022-03-16 00:17:00|4251.33|4250.73|4251.95|4251.35|4252.08|4251.48|4250.83|4250.23|124
1647389830000|2022-03-16 00:17:10|4251.83|4251.23|4251.83|4251.23|4252.08|4251.48|4251.83|4251.23|22
1647389840000|2022-03-16 00:17:20|4251.95|4251.35|4251.83|4251.23|4252.08|4251.48|4251.83|4251.23|12
1647389850000|2022-03-16 00:17:30|4252.08|4251.48|4251.95|4251.35|4252.08|4251.48|4251.58|4250.98|26
1647389860000|2022-03-16 00:17:40|4252.08|4251.48|4252.08|4251.48|4252.08|4251.48|4251.83|4251.23|4
1647389870000|2022-03-16 00:17:50|4251.95|4251.35|4251.83|4251.23|4251.95|4251.35|4251.7|4251.1|18
1647389880000|2022-03-16 00:18:00|4252.08|4251.48|4252.2|4251.6|4252.33|4251.73|4252.08|4251.48|19
1647389890000|2022-03-16 00:18:10|4252.08|4251.48|4252.33|4251.73|4252.45|4251.85|4252.08|4251.48|15
1647389900000|2022-03-16 00:18:20|4252.45|4251.85|4252.08|4251.48|4252.45|4251.85|4252.08|4251.48|9
1647389910000|2022-03-16 00:18:30|4251.95|4251.35|4252.08|4251.48|4252.08|4251.48|4251.83|4251.23|26
1647389920000|2022-03-16 00:18:40|4252.2|4251.6|4252.33|4251.73|4252.33|4251.73|4252.08|4251.48|12
1647389930000|2022-03-16 00:18:50|4252.45|4251.85|4252.08|4251.48|4252.45|4251.85|4252.08|4251.48|23
1647389940000|2022-03-16 00:19:00|4252.2|4251.6|4252.08|4251.48|4252.2|4251.6|4251.33|4250.73|39
1647389950000|2022-03-16 00:19:10|4251.58|4250.98|4251.7|4251.1|4251.83|4251.23|4251.58|4250.98|18
1647389960000|2022-03-16 00:19:20|4251.58|4250.98|4251.33|4250.73|4251.83|4251.23|4251.33|4250.73|27
1647389970000|2022-03-16 00:19:30|4251.58|4250.98|4252.08|4251.48|4252.08|4251.48|4251.33|4250.73|60
1647389980000|2022-03-16 00:19:40|4251.95|4251.35|4252.08|4251.48|4252.2|4251.6|4251.83|4251.23|17
1647389990000|2022-03-16 00:19:50|4251.95|4251.35|4251.83|4251.23|4251.95|4251.35|4251.7|4251.1|9
1647390000000|2022-03-16 00:20:00|4251.58|4250.98|4251.58|4250.98|4251.83|4251.23|4251.2|4250.6|35
1647390010000|2022-03-16 00:20:10|4251.7|4251.1|4251.7|4251.1|4251.7|4251.1|4251.58|4250.98|8
1647390020000|2022-03-16 00:20:20|4251.58|4250.98|4251.08|4250.48|4251.58|4250.98|4251.08|4250.48|23
1647390030000|2022-03-16 00:20:30|4250.83|4250.23|4251.83|4251.23|4251.83|4251.23|4250.83|4250.23|24
1647390040000|2022-03-16 00:20:40|4251.7|4251.1|4251.83|4251.23|4251.95|4251.35|4251.58|4250.98|19
1647390050000|2022-03-16 00:20:50|4251.95|4251.35|4251.7|4251.1|4251.95|4251.35|4251.58|4250.98|22
1647390060000|2022-03-16 00:21:00|4251.83|4251.23|4251.7|4251.1|4251.95|4251.35|4251.58|4250.98|30
1647390070000|2022-03-16 00:21:10|4251.58|4250.98|4251.33|4250.73|4251.58|4250.98|4251.08|4250.48|3
1647390080000|2022-03-16 00:21:20|4251.58|4250.98|4251.95|4251.35|4251.95|4251.35|4251.08|4250.48|57
1647390090000|2022-03-16 00:21:30|4251.83|4251.23|4251.33|4250.73|4252.08|4251.48|4251.33|4250.73|8
1647390100000|2022-03-16 00:21:40|4251.45|4250.85|4251.08|4250.48|4251.45|4250.85|4251.08|4250.48|22
1647390110000|2022-03-16 00:21:50|4251.2|4250.6|4251.33|4250.73|4251.33|4250.73|4250.95|4250.35|22
1647390120000|2022-03-16 00:22:00|4251.2|4250.6|4250.83|4250.23|4251.2|4250.6|4250.7|4250.1|56
1647390130000|2022-03-16 00:22:10|4250.7|4250.1|4250.08|4249.48|4251.08|4250.48|4250.08|4249.48|115
1647390140000|2022-03-16 00:22:20|4250.2|4249.6|4249.58|4248.98|4250.2|4249.6|4249.08|4248.48|132
1647390150000|2022-03-16 00:22:30|4249.08|4248.48|4248.83|4248.23|4249.08|4248.48|4248.58|4247.98|251
1647390160000|2022-03-16 00:22:40|4249.08|4248.48|4248.83|4248.23|4249.2|4248.6|4248.45|4247.85|129
1647390170000|2022-03-16 00:22:50|4248.95|4248.35|4249.33|4248.73|4249.33|4248.73|4248.95|4248.35|20
1647390180000|2022-03-16 00:23:00|4249.58|4248.98|4249.08|4248.48|4249.58|4248.98|4249.08|4248.48|43
1647390190000|2022-03-16 00:23:10|4249.33|4248.73|4249.33|4248.73|4249.33|4248.73|4249.08|4248.48|7
1647390200000|2022-03-16 00:23:20|4248.83|4248.23|4249.58|4248.98|4249.58|4248.98|4248.83|4248.23|127
1647390210000|2022-03-16 00:23:30|||||||||3
1647390220000|2022-03-16 00:23:40|||||||||16
1647390230000|2022-03-16 00:23:50|4249.33|4248.73|4249.58|4248.98|4249.58|4248.98|4249.33|4248.73|9
1647390240000|2022-03-16 00:24:00|4251.83|4251.23|4250.58|4249.98|4251.83|4251.23|4250.58|4249.98|252
1647390250000|2022-03-16 00:24:10|4250.33|4249.73|4249.58|4248.98|4250.58|4249.98|4249.58|4248.98|121
1647390260000|2022-03-16 00:24:20|4249.7|4249.1|4250.33|4249.73|4250.33|4249.73|4249.45|4248.85|128
1647390270000|2022-03-16 00:24:30|4250.08|4249.48|4250.08|4249.48|4250.2|4249.6|4250.08|4249.48|3
1647390280000|2022-03-16 00:24:40|4249.58|4248.98|4249.83|4249.23|4249.83|4249.23|4249.58|4248.98|58
1647390290000|2022-03-16 00:24:50|4249.95|4249.35|4250.58|4249.98|4250.58|4249.98|4249.95|4249.35|67
1647390300000|2022-03-16 00:25:00|4251.08|4250.48|4251.08|4250.48|4251.08|4250.48|4250.83|4250.23|26
1647390310000|2022-03-16 00:25:10|4250.83|4250.23|4251.08|4250.48|4251.08|4250.48|4250.58|4249.98|24
1647390320000|2022-03-16 00:25:20|4250.83|4250.23|4250.08|4249.48|4250.83|4250.23|4250.08|4249.48|41
1647390330000|2022-03-16 00:25:30|4250.33|4249.73|4250.58|4249.98|4250.58|4249.98|4250.33|4249.73|25
1647390340000|2022-03-16 00:25:40|4250.83|4250.23|4250.83|4250.23|4250.83|4250.23|4250.83|4250.23|22
1647390350000|2022-03-16 00:25:50|||||||||3
1647390360000|2022-03-16 00:26:00|4250.08|4249.48|4250.83|4250.23|4251.08|4250.48|4250.08|4249.48|97
1647390370000|2022-03-16 00:26:10|4251.08|4250.48|4251.58|4250.98|4251.58|4250.98|4251.08|4250.48|12
1647390380000|2022-03-16 00:26:20|4251.33|4250.73|4251.33|4250.73|4251.33|4250.73|4251.08|4250.48|11
1647390390000|2022-03-16 00:26:30|4251.45|4250.85|4251.08|4250.48|4251.7|4251.1|4250.83|4250.23|64
1647390400000|2022-03-16 00:26:40|4250.95|4250.35|4251.33|4250.73|4251.33|4250.73|4250.95|4250.35|15
1647390410000|2022-03-16 00:26:50|4251.08|4250.48|4250.83|4250.23|4251.08|4250.48|4250.83|4250.23|6
1647390420000|2022-03-16 00:27:00|4251.08|4250.48|4250.95|4250.35|4251.33|4250.73|4250.95|4250.35|24
1647390430000|2022-03-16 00:27:10|4251.08|4250.48|4250.83|4250.23|4251.08|4250.48|4250.58|4249.98|23
1647390440000|2022-03-16 00:27:20|4250.58|4249.98|4250.2|4249.6|4250.58|4249.98|4250.2|4249.6|16
1647390450000|2022-03-16 00:27:30|4250.33|4249.73|4249.58|4248.98|4250.33|4249.73|4249.45|4248.85|57
1647390460000|2022-03-16 00:27:40|4249.33|4248.73|4249.58|4248.98|4249.58|4248.98|4249.33|4248.73|13
1647390470000|2022-03-16 00:27:50|4249.45|4248.85|4249.58|4248.98|4249.58|4248.98|4249.45|4248.85|5
1647390480000|2022-03-16 00:28:00|4249.7|4249.1|4250.33|4249.73|4250.58|4249.98|4249.7|4249.1|36
1647390490000|2022-03-16 00:28:10|4250.45|4249.85|4250.58|4249.98|4250.7|4250.1|4250.45|4249.85|36
1647390500000|2022-03-16 00:28:20|||||||||4
1647390510000|2022-03-16 00:28:30|4250.83|4250.23|4250.83|4250.23|4250.83|4250.23|4250.83|4250.23|5
1647390520000|2022-03-16 00:28:40|4251.08|4250.48|4250.83|4250.23|4251.08|4250.48|4250.83|4250.23|31
1647390530000|2022-03-16 00:28:50|||||||||3
1647390540000|2022-03-16 00:29:00|4250.95|4250.35|4251.7|4251.1|4251.83|4251.23|4250.95|4250.35|58
1647390550000|2022-03-16 00:29:10|4251.83|4251.23|4251.58|4250.98|4251.83|4251.23|4251.58|4250.98|13
1647390560000|2022-03-16 00:29:20|4251.45|4250.85|4251.08|4250.48|4251.58|4250.98|4251.08|4250.48|11
1647390570000|2022-03-16 00:29:30|4251.2|4250.6|4251.08|4250.48|4251.2|4250.6|4251.08|4250.48|35
1647390580000|2022-03-16 00:29:40|4251.2|4250.6|4251.33|4250.73|4251.33|4250.73|4250.95|4250.35|11
1647390590000|2022-03-16 00:29:50|4251.08|4250.48|4251.08|4250.48|4251.08|4250.48|4251.08|4250.48|6
1647390600000|2022-03-16 00:30:00|4251.33|4250.73|4251.58|4250.98|4252.33|4251.73|4251.33|4250.73|77
1647390610000|2022-03-16 00:30:10|4251.7|4251.1|4251.83|4251.23|4252.08|4251.48|4251.7|4251.1|31
1647390620000|2022-03-16 00:30:20|4251.7|4251.1|4252.58|4251.98|4252.58|4251.98|4251.7|4251.1|52
1647390630000|2022-03-16 00:30:30|4252.45|4251.85|4252.83|4252.23|4252.83|4252.23|4252.45|4251.85|39
1647390640000|2022-03-16 00:30:40|4252.58|4251.98|4252.83|4252.23|4252.83|4252.23|4252.58|4251.98|18
1647390650000|2022-03-16 00:30:50|4252.7|4252.1|4252.58|4251.98|4252.7|4252.1|4252.58|4251.98|4
1647390660000|2022-03-16 00:31:00|4252.7|4252.1|4252.7|4252.1|4252.7|4252.1|4252.2|4251.6|29
1647390670000|2022-03-16 00:31:10|4252.58|4251.98|4252.58|4251.98|4252.83|4252.23|4252.58|4251.98|18
1647390680000|2022-03-16 00:31:20|4253.08|4252.48|4254.33|4253.73|4254.33|4253.73|4253.08|4252.48|137
1647390690000|2022-03-16 00:31:30|4254.45|4253.85|4253.08|4252.48|4254.58|4253.98|4253.08|4252.48|76
1647390700000|2022-03-16 00:31:40|4252.83|4252.23|4253.08|4252.48|4253.08|4252.48|4252.58|4251.98|53
1647390710000|2022-03-16 00:31:50|4253.2|4252.6|4252.83|4252.23|4253.2|4252.6|4252.83|4252.23|15
1647390720000|2022-03-16 00:32:00|4252.7|4252.1|4252.33|4251.73|4252.83|4252.23|4252.33|4251.73|36
1647390730000|2022-03-16 00:32:10|4252.45|4251.85|4252.58|4251.98|4252.58|4251.98|4252.33|4251.73|19
1647390740000|2022-03-16 00:32:20|4252.7|4252.1|4252.08|4251.48|4252.83|4252.23|4252.08|4251.48|16
1647390750000|2022-03-16 00:32:30|4252.2|4251.6|4252.83|4252.23|4252.83|4252.23|4252.2|4251.6|14
1647390760000|2022-03-16 00:32:40|4252.7|4252.1|4252.7|4252.1|4252.7|4252.1|4252.7|4252.1|0
1647390770000|2022-03-16 00:32:50|4252.58|4251.98|4251.95|4251.35|4252.58|4251.98|4251.95|4251.35|23
1647390780000|2022-03-16 00:33:00|4251.83|4251.23|4251.58|4250.98|4251.83|4251.23|4251.58|4250.98|27
1647390790000|2022-03-16 00:33:10|4251.7|4251.1|4251.58|4250.98|4251.95|4251.35|4251.45|4250.85|6
1647390800000|2022-03-16 00:33:20|4251.33|4250.73|4251.45|4250.85|4251.58|4250.98|4251.2|4250.6|25
1647390810000|2022-03-16 00:33:30|4251.33|4250.73|4251.58|4250.98|4251.83|4251.23|4251.33|4250.73|22
1647390820000|2022-03-16 00:33:40|4251.7|4251.1|4251.58|4250.98|4251.7|4251.1|4251.33|4250.73|9
1647390830000|2022-03-16 00:33:50|4251.83|4251.23|4251.58|4250.98|4251.95|4251.35|4251.58|4250.98|11
1647390840000|2022-03-16 00:34:00|4251.83|4251.23|4251.95|4251.35|4251.95|4251.35|4251.7|4251.1|12
1647390850000|2022-03-16 00:34:10|4251.83|4251.23|4251.83|4251.23|4251.83|4251.23|4251.58|4250.98|40
1647390860000|2022-03-16 00:34:20|4252.08|4251.48|4252.08|4251.48|4252.08|4251.48|4252.08|4251.48|9
1647390870000|2022-03-16 00:34:30|4251.95|4251.35|4252.08|4251.48|4252.08|4251.48|4251.33|4250.73|35
1647390880000|2022-03-16 00:34:40|4251.95|4251.35|4252.08|4251.48|4252.08|4251.48|4251.83|4251.23|51
1647390890000|2022-03-16 00:34:50|4251.83|4251.23|4251.7|4251.1|4251.83|4251.23|4251.58|4250.98|25
1647390900000|2022-03-16 00:35:00|4251.83|4251.23|4251.7|4251.1|4251.95|4251.35|4251.58|4250.98|34
1647390910000|2022-03-16 00:35:10|4251.58|4250.98|4251.58|4250.98|4251.83|4251.23|4251.58|4250.98|7
1647390920000|2022-03-16 00:35:20|4251.45|4250.85|4251.45|4250.85|4251.83|4251.23|4251.33|4250.73|22
1647390930000|2022-03-16 00:35:30|4251.58|4250.98|4251.45|4250.85|4251.58|4250.98|4251.45|4250.85|12
1647390940000|2022-03-16 00:35:40|4251.33|4250.73|4251.08|4250.48|4251.58|4250.98|4250.95|4250.35|34
1647390950000|2022-03-16 00:35:50|4251.2|4250.6|4251.08|4250.48|4251.45|4250.85|4251.08|4250.48|15
1647390960000|2022-03-16 00:36:00|4251.2|4250.6|4251.45|4250.85|4251.58|4250.98|4251.2|4250.6|21
1647390970000|2022-03-16 00:36:10|4251.33|4250.73|4250.83|4250.23|4251.33|4250.73|4250.83|4250.23|9
1647390980000|2022-03-16 00:36:20|4250.58|4249.98|4250.33|4249.73|4250.83|4250.23|4250.33|4249.73|36
1647390990000|2022-03-16 00:36:30|4250.45|4249.85|4250.33|4249.73|4250.45|4249.85|4250.33|4249.73|10
1647391000000|2022-03-16 00:36:40|4250.58|4249.98|4250.95|4250.35|4251.08|4250.48|4250.58|4249.98|29
1647391010000|2022-03-16 00:36:50|4250.83|4250.23|4251.2|4250.6|4251.2|4250.6|4250.58|4249.98|15
1647391020000|2022-03-16 00:37:00|4251.33|4250.73|4251.08|4250.48|4251.33|4250.73|4250.95|4250.35|13
1647391030000|2022-03-16 00:37:10|4250.95|4250.35|4251.08|4250.48|4251.08|4250.48|4250.95|4250.35|13
1647391040000|2022-03-16 00:37:20|4251.33|4250.73|4251.33|4250.73|4251.58|4250.98|4251.33|4250.73|12
1647391050000|2022-03-16 00:37:30|4251.2|4250.6|4251.2|4250.6|4251.2|4250.6|4251.2|4250.6|7
1647391060000|2022-03-16 00:37:40|4251.08|4250.48|4250.58|4249.98|4251.08|4250.48|4250.58|4249.98|25
1647391070000|2022-03-16 00:37:50|4250.33|4249.73|4250.33|4249.73|4250.58|4249.98|4250.33|4249.73|18
1647391080000|2022-03-16 00:38:00|4250.08|4249.48|4250.08|4249.48|4250.08|4249.48|4249.95|4249.35|17
1647391090000|2022-03-16 00:38:10|4249.95|4249.35|4250.33|4249.73|4250.33|4249.73|4249.95|4249.35|14
1647391100000|2022-03-16 00:38:20|4250.2|4249.6|4250.08|4249.48|4250.33|4249.73|4250.08|4249.48|17
1647391110000|2022-03-16 00:38:30|4250.2|4249.6|4250.08|4249.48|4250.2|4249.6|4250.08|4249.48|8
1647391120000|2022-03-16 00:38:40|4250.33|4249.73|4250.58|4249.98|4250.58|4249.98|4250.33|4249.73|9
1647391130000|2022-03-16 00:38:50|4250.45|4249.85|4250.33|4249.73|4250.7|4250.1|4250.33|4249.73|31
1647391140000|2022-03-16 00:39:00|4250.2|4249.6|4250.2|4249.6|4250.33|4249.73|4250.2|4249.6|7
1647391150000|2022-03-16 00:39:10|4250.33|4249.73|4249.83|4249.23|4250.33|4249.73|4249.83|4249.23|13
1647391160000|2022-03-16 00:39:20|4249.95|4249.35|4250.58|4249.98|4250.58|4249.98|4249.83|4249.23|29
1647391170000|2022-03-16 00:39:30|||||||||8
1647391180000|2022-03-16 00:39:40|4250.33|4249.73|4250.83|4250.23|4251.08|4250.48|4250.33|4249.73|21
1647391190000|2022-03-16 00:39:50|4251.08|4250.48|4250.33|4249.73|4251.08|4250.48|4250.33|4249.73|19
1647391200000|2022-03-16 00:40:00|4250.45|4249.85|4250.08|4249.48|4250.45|4249.85|4249.83|4249.23|52
1647391210000|2022-03-16 00:40:10|||||||||6
1647391220000|2022-03-16 00:40:20|4249.95|4249.35|4250.33|4249.73|4250.33|4249.73|4249.83|4249.23|18
1647391230000|2022-03-16 00:40:30|4250.08|4249.48|4249.83|4249.23|4250.08|4249.48|4249.83|4249.23|26
1647391240000|2022-03-16 00:40:40|4249.95|4249.35|4249.58|4248.98|4249.95|4249.35|4249.58|4248.98|27
1647391250000|2022-03-16 00:40:50|4249.45|4248.85|4249.83|4249.23|4249.83|4249.23|4249.2|4248.6|38
1647391260000|2022-03-16 00:41:00|4249.7|4249.1|4250.83|4250.23|4251.08|4250.48|4249.7|4249.1|43
1647391270000|2022-03-16 00:41:10|4250.58|4249.98|4250.45|4249.85|4250.58|4249.98|4250.33|4249.73|19
1647391280000|2022-03-16 00:41:20|4250.33|4249.73|4250.33|4249.73|4250.45|4249.85|4250.33|4249.73|9
1647391290000|2022-03-16 00:41:30|||||||||10
1647391300000|2022-03-16 00:41:40|||||||||10
1647391310000|2022-03-16 00:41:50|4250.45|4249.85|4250.33|4249.73|4250.45|4249.85|4250.33|4249.73|2
1647391320000|2022-03-16 00:42:00|4250.58|4249.98|4250.33|4249.73|4250.58|4249.98|4250.33|4249.73|6
1647391330000|2022-03-16 00:42:10|4250.45|4249.85|4250.83|4250.23|4250.83|4250.23|4250.45|4249.85|24
1647391340000|2022-03-16 00:42:20|4250.95|4250.35|4251.33|4250.73|4251.33|4250.73|4250.83|4250.23|8
1647391350000|2022-03-16 00:42:30|4251.08|4250.48|4250.83|4250.23|4251.2|4250.6|4250.83|4250.23|61
1647391360000|2022-03-16 00:42:40|4251.08|4250.48|4251.08|4250.48|4251.33|4250.73|4251.08|4250.48|20
1647391370000|2022-03-16 00:42:50|4251.33|4250.73|4250.83|4250.23|4251.33|4250.73|4250.83|4250.23|18
1647391380000|2022-03-16 00:43:00|4250.95|4250.35|4251.08|4250.48|4251.08|4250.48|4250.95|4250.35|257
1647391390000|2022-03-16 00:43:10|4250.95|4250.35|4250.83|4250.23|4250.95|4250.35|4250.83|4250.23|5
1647391400000|2022-03-16 00:43:20|4250.95|4250.35|4251.08|4250.48|4251.2|4250.6|4250.95|4250.35|22
1647391410000|2022-03-16 00:43:30|4251.58|4250.98|4251.08|4250.48|4251.58|4250.98|4251.08|4250.48|24
1647391420000|2022-03-16 00:43:40|4250.95|4250.35|4250.83|4250.23|4251.33|4250.73|4250.83|4250.23|28
1647391430000|2022-03-16 00:43:50|4250.58|4249.98|4250.08|4249.48|4250.83|4250.23|4250.08|4249.48|24
1647391440000|2022-03-16 00:44:00|4250.33|4249.73|4250.58|4249.98|4250.83|4250.23|4250.33|4249.73|123
1647391450000|2022-03-16 00:44:10|4250.45|4249.85|4250.58|4249.98|4250.58|4249.98|4250.33|4249.73|4
1647391460000|2022-03-16 00:44:20|4250.45|4249.85|4250.33|4249.73|4250.45|4249.85|4250.33|4249.73|5
1647391470000|2022-03-16 00:44:30|4250.08|4249.48|4249.95|4249.35|4250.08|4249.48|4249.83|4249.23|22
1647391480000|2022-03-16 00:44:40|4249.83|4249.23|4250.08|4249.48|4250.08|4249.48|4249.83|4249.23|1
1647391490000|2022-03-16 00:44:50|4250.2|4249.6|4250.2|4249.6|4250.2|4249.6|4250.08|4249.48|17
1647391500000|2022-03-16 00:45:00|4250.33|4249.73|4250.58|4249.98|4250.58|4249.98|4250.08|4249.48|11
1647391510000|2022-03-16 00:45:10|4250.33|4249.73|4250.58|4249.98|4250.58|4249.98|4250.33|4249.73|35
1647391520000|2022-03-16 00:45:20|4250.33|4249.73|4250.08|4249.48|4250.33|4249.73|4250.08|4249.48|3
1647391530000|2022-03-16 00:45:30|4250.33|4249.73|4250.33|4249.73|4250.33|4249.73|4250.08|4249.48|4
1647391540000|2022-03-16 00:45:40|4250.2|4249.6|4251.08|4250.48|4251.08|4250.48|4250.2|4249.6|9
1647391550000|2022-03-16 00:45:50|4250.95|4250.35|4251.2|4250.6|4251.33|4250.73|4250.83|4250.23|33
1647391560000|2022-03-16 00:46:00|4251.33|4250.73|4250.83|4250.23|4251.33|4250.73|4250.83|4250.23|19
1647391570000|2022-03-16 00:46:10|4250.95|4250.35|4251.08|4250.48|4251.08|4250.48|4250.83|4250.23|6
1647391580000|2022-03-16 00:46:20|4250.83|4250.23|4250.83|4250.23|4250.83|4250.23|4250.83|4250.23|1
1647391590000|2022-03-16 00:46:30|4250.58|4249.98|4250.08|4249.48|4250.7|4250.1|4250.08|4249.48|7
1647391600000|2022-03-16 00:46:40|4249.95|4249.35|4249.95|4249.35|4250.08|4249.48|4249.83|4249.23|26
1647391610000|2022-03-16 00:46:50|4249.83|4249.23|4250.08|4249.48|4250.08|4249.48|4249.83|4249.23|0
1647391620000|2022-03-16 00:47:00|4249.83|4249.23|4250.08|4249.48|4250.33|4249.73|4249.83|4249.23|23
1647391630000|2022-03-16 00:47:10|4250.2|4249.6|4249.83|4249.23|4250.58|4249.98|4249.83|4249.23|46
1647391640000|2022-03-16 00:47:20|4249.95|4249.35|4250.08|4249.48|4250.45|4249.85|4249.83|4249.23|20
1647391650000|2022-03-16 00:47:30|4249.58|4248.98|4249.83|4249.23|4249.83|4249.23|4249.58|4248.98|9
1647391660000|2022-03-16 00:47:40|4249.58|4248.98|4249.83|4249.23|4249.95|4249.35|4249.58|4248.98|5
1647391670000|2022-03-16 00:47:50|4250.08|4249.48|4250.08|4249.48|4250.08|4249.48|4250.08|4249.48|1
1647391680000|2022-03-16 00:48:00|4250.2|4249.6|4250.33|4249.73|4250.33|4249.73|4250.2|4249.6|1
1647391690000|2022-03-16 00:48:10|4250.2|4249.6|4250.08|4249.48|4250.2|4249.6|4250.08|4249.48|6
1647391700000|2022-03-16 00:48:20|4249.95|4249.35|4250.33|4249.73|4250.33|4249.73|4249.95|4249.35|18
1647391710000|2022-03-16 00:48:30|4250.2|4249.6|4250.08|4249.48|4250.2|4249.6|4250.08|4249.48|2
1647391720000|2022-03-16 00:48:40|4249.83|4249.23|4249.95|4249.35|4250.08|4249.48|4249.83|4249.23|44
1647391730000|2022-03-16 00:48:50|4249.83|4249.23|4249.83|4249.23|4250.08|4249.48|4249.83|4249.23|3
1647391740000|2022-03-16 00:49:00|4249.95|4249.35|4249.83|4249.23|4249.95|4249.35|4249.83|4249.23|3
1647391750000|2022-03-16 00:49:10|4249.58|4248.98|4249.45|4248.85|4249.83|4249.23|4249.33|4248.73|23
1647391760000|2022-03-16 00:49:20|4249.33|4248.73|4249.45|4248.85|4249.58|4248.98|4249.33|4248.73|12
1647391770000|2022-03-16 00:49:30|4249.33|4248.73|4249.33|4248.73|4249.58|4248.98|4249.33|4248.73|11
1647391780000|2022-03-16 00:49:40|4249.58|4248.98|4249.58|4248.98|4249.58|4248.98|4249.33|4248.73|12
1647391790000|2022-03-16 00:49:50|4249.45|4248.85|4249.2|4248.6|4249.45|4248.85|4249.2|4248.6|13
1647391800000|2022-03-16 00:50:00|4249.33|4248.73|4249.83|4249.23|4250.08|4249.48|4249.2|4248.6|19
1647391810000|2022-03-16 00:50:10|4250.08|4249.48|4250.08|4249.48|4250.08|4249.48|4249.7|4249.1|27
1647391820000|2022-03-16 00:50:20|4250.33|4249.73|4250.33|4249.73|4250.33|4249.73|4250.33|4249.73|10
1647391830000|2022-03-16 00:50:30|4250.08|4249.48|4250.08|4249.48|4250.08|4249.48|4250.08|4249.48|9
1647391840000|2022-03-16 00:50:40|4250.33|4249.73|4250.08|4249.48|4250.33|4249.73|4250.08|4249.48|40
1647391850000|2022-03-16 00:50:50|4250.33|4249.73|4250.33|4249.73|4250.33|4249.73|4250.33|4249.73|25
1647391860000|2022-03-16 00:51:00|4250.2|4249.6|4250.33|4249.73|4250.33|4249.73|4250.08|4249.48|11
1647391870000|2022-03-16 00:51:10|||||||||2
1647391880000|2022-03-16 00:51:20|4250.83|4250.23|4250.33|4249.73|4250.83|4250.23|4250.33|4249.73|84
1647391890000|2022-03-16 00:51:30|4250.45|4249.85|4251.2|4250.6|4251.33|4250.73|4250.33|4249.73|76
1647391900000|2022-03-16 00:51:40|4251.08|4250.48|4250.58|4249.98|4251.08|4250.48|4250.33|4249.73|20
1647391910000|2022-03-16 00:51:50|4250.83|4250.23|4251.08|4250.48|4251.2|4250.6|4250.83|4250.23|32
1647391920000|2022-03-16 00:52:00|4250.58|4249.98|4251.08|4250.48|4251.08|4250.48|4250.58|4249.98|13
1647391930000|2022-03-16 00:52:10|4250.83|4250.23|4250.83|4250.23|4250.95|4250.35|4250.83|4250.23|18
1647391940000|2022-03-16 00:52:20|4251.33|4250.73|4250.83|4250.23|4251.33|4250.73|4250.83|4250.23|23
1647391950000|2022-03-16 00:52:30|4251.08|4250.48|4250.7|4250.1|4251.08|4250.48|4250.58|4249.98|32
1647391960000|2022-03-16 00:52:40|4250.58|4249.98|4250.58|4249.98|4250.7|4250.1|4250.33|4249.73|7
1647391970000|2022-03-16 00:52:50|4250.33|4249.73|4249.58|4248.98|4250.33|4249.73|4249.33|4248.73|47
1647391980000|2022-03-16 00:53:00|4249.45|4248.85|4249.58|4248.98|4249.83|4249.23|4249.45|4248.85|15
1647391990000|2022-03-16 00:53:10|4249.33|4248.73|4249.33|4248.73|4249.33|4248.73|4249.08|4248.48|18
1647392000000|2022-03-16 00:53:20|4249.45|4248.85|4249.08|4248.48|4249.45|4248.85|4249.08|4248.48|14
1647392010000|2022-03-16 00:53:30|4249.33|4248.73|4249.33|4248.73|4249.33|4248.73|4249.33|4248.73|1
1647392020000|2022-03-16 00:53:40|4249.45|4248.85|4249.33|4248.73|4249.45|4248.85|4249.33|4248.73|16
1647392030000|2022-03-16 00:53:50|4249.58|4248.98|4249.58|4248.98|4249.58|4248.98|4249.58|4248.98|3
1647392040000|2022-03-16 00:54:00|4249.45|4248.85|4249.7|4249.1|4250.58|4249.98|4249.08|4248.48|224
1647392050000|2022-03-16 00:54:10|4249.58|4248.98|4249.83|4249.23|4249.83|4249.23|4249.58|4248.98|10
1647392060000|2022-03-16 00:54:20|4250.08|4249.48|4249.83|4249.23|4250.08|4249.48|4249.83|4249.23|29
1647392070000|2022-03-16 00:54:30|4250.08|4249.48|4250.08|4249.48|4250.08|4249.48|4250.08|4249.48|9
1647392080000|2022-03-16 00:54:40|4250.33|4249.73|4250.08|4249.48|4250.33|4249.73|4249.83|4249.23|48
1647392090000|2022-03-16 00:54:50|4249.83|4249.23|4249.83|4249.23|4249.95|4249.35|4249.83|4249.23|5
1647392100000|2022-03-16 00:55:00|4250.08|4249.48|4250.33|4249.73|4250.33|4249.73|4249.83|4249.23|9
1647392110000|2022-03-16 00:55:10|4250.08|4249.48|4250.08|4249.48|4250.2|4249.6|4250.08|4249.48|4
1647392120000|2022-03-16 00:55:20|4250.33|4249.73|4250.58|4249.98|4250.83|4250.23|4250.33|4249.73|22
1647392130000|2022-03-16 00:55:30|4250.83|4250.23|4250.83|4250.23|4250.95|4250.35|4250.83|4250.23|15
1647392140000|2022-03-16 00:55:40|4250.58|4249.98|4250.58|4249.98|4250.58|4249.98|4250.45|4249.85|4
1647392150000|2022-03-16 00:55:50|4251.33|4250.73|4250.95|4250.35|4251.33|4250.73|4250.95|4250.35|38
1647392160000|2022-03-16 00:56:00|4250.83|4250.23|4252.08|4251.48|4252.08|4251.48|4250.83|4250.23|51
1647392170000|2022-03-16 00:56:10|4252.2|4251.6|4252.2|4251.6|4252.33|4251.73|4252.08|4251.48|22
1647392180000|2022-03-16 00:56:20|4252.33|4251.73|4252.08|4251.48|4252.33|4251.73|4252.08|4251.48|16
1647392190000|2022-03-16 00:56:30|4252.33|4251.73|4252.33|4251.73|4252.33|4251.73|4252.33|4251.73|7
1647392200000|2022-03-16 00:56:40|4252.08|4251.48|4252.08|4251.48|4252.33|4251.73|4252.08|4251.48|7
1647392210000|2022-03-16 00:56:50|4252.2|4251.6|4252.2|4251.6|4252.2|4251.6|4252.08|4251.48|21
1647392220000|2022-03-16 00:57:00|4252.33|4251.73|4252.08|4251.48|4252.33|4251.73|4252.08|4251.48|10
1647392230000|2022-03-16 00:57:10|4252.33|4251.73|4252.83|4252.23|4253.08|4252.48|4252.33|4251.73|45
1647392240000|2022-03-16 00:57:20|4253.08|4252.48|4252.83|4252.23|4253.58|4252.98|4252.83|4252.23|72
1647392250000|2022-03-16 00:57:30|4252.33|4251.73|4253.58|4252.98|4253.58|4252.98|4252.33|4251.73|66
1647392260000|2022-03-16 00:57:40|4253.45|4252.85|4253.58|4252.98|4253.83|4253.23|4253.33|4252.73|27
1647392270000|2022-03-16 00:57:50|4253.45|4252.85|4253.33|4252.73|4253.58|4252.98|4253.33|4252.73|34
1647392280000|2022-03-16 00:58:00|4253.58|4252.98|4253.58|4252.98|4254.08|4253.48|4253.58|4252.98|44
1647392290000|2022-03-16 00:58:10|4253.45|4252.85|4253.33|4252.73|4253.58|4252.98|4253.2|4252.6|17
1647392300000|2022-03-16 00:58:20|4253.2|4252.6|4253.33|4252.73|4253.45|4252.85|4253.2|4252.6|16
1647392310000|2022-03-16 00:58:30|4253.2|4252.6|4253.08|4252.48|4253.33|4252.73|4253.08|4252.48|4
1647392320000|2022-03-16 00:58:40|4253.33|4252.73|4253.2|4252.6|4253.33|4252.73|4253.2|4252.6|13
1647392330000|2022-03-16 00:58:50|4253.08|4252.48|4252.95|4252.35|4253.08|4252.48|4252.83|4252.23|15
1647392340000|2022-03-16 00:59:00|4253.08|4252.48|4252.95|4252.35|4253.08|4252.48|4252.83|4252.23|28
1647392350000|2022-03-16 00:59:10|4253.08|4252.48|4252.83|4252.23|4253.08|4252.48|4252.83|4252.23|17
1647392360000|2022-03-16 00:59:20|4253.08|4252.48|4252.83|4252.23|4253.08|4252.48|4252.7|4252.1|17
1647392370000|2022-03-16 00:59:30|4252.7|4252.1|4252.58|4251.98|4252.7|4252.1|4252.58|4251.98|1
1647392380000|2022-03-16 00:59:40|4252.45|4251.85|4252.58|4251.98|4252.58|4251.98|4252.45|4251.85|15
1647392390000|2022-03-16 00:59:50|4252.33|4251.73|4252.08|4251.48|4252.33|4251.73|4251.83|4251.23|49
1647392400000|2022-03-16 01:00:00|4251.83|4251.23|4252.83|4252.23|4252.95|4252.35|4251.83|4251.23|30
1647392410000|2022-03-16 01:00:10|4252.95|4252.35|4252.58|4251.98|4252.95|4252.35|4252.58|4251.98|6
1647392420000|2022-03-16 01:00:20|4252.7|4252.1|4252.83|4252.23|4252.83|4252.23|4252.58|4251.98|22
1647392430000|2022-03-16 01:00:30|4252.7|4252.1|4252.58|4251.98|4252.7|4252.1|4252.33|4251.73|25
1647392440000|2022-03-16 01:00:40|4252.45|4251.85|4252.83|4252.23|4252.83|4252.23|4252.33|4251.73|42
1647392450000|2022-03-16 01:00:50|4252.58|4251.98|4252.58|4251.98|4252.58|4251.98|4252.58|4251.98|19
1647392460000|2022-03-16 01:01:00|4252.7|4252.1|4252.58|4251.98|4253.08|4252.48|4252.58|4251.98|13
1647392470000|2022-03-16 01:01:10|4252.83|4252.23|4252.45|4251.85|4252.83|4252.23|4252.45|4251.85|22
1647392480000|2022-03-16 01:01:20|4252.33|4251.73|4252.33|4251.73|4252.45|4251.85|4252.2|4251.6|8
1647392490000|2022-03-16 01:01:30|4252.08|4251.48|4252.08|4251.48|4252.33|4251.73|4252.08|4251.48|16
1647392500000|2022-03-16 01:01:40|4252.2|4251.6|4252.08|4251.48|4252.33|4251.73|4252.08|4251.48|15
1647392510000|2022-03-16 01:01:50|4251.7|4251.1|4251.83|4251.23|4251.95|4251.35|4251.45|4250.85|76
1647392520000|2022-03-16 01:02:00|4251.58|4250.98|4251.45|4250.85|4251.83|4251.23|4251.45|4250.85|31
1647392530000|2022-03-16 01:02:10|4251.58|4250.98|4251.58|4250.98|4251.7|4251.1|4251.08|4250.48|119
1647392550000|2022-03-16 01:02:30|4251.83|4251.23|4251.7|4251.1|4251.83|4251.23|4251.58|4250.98|40
1647392560000|2022-03-16 01:02:40|4251.83|4251.23|4251.83|4251.23|4251.95|4251.35|4251.83|4251.23|31
1647392570000|2022-03-16 01:02:50|4251.7|4251.1|4251.83|4251.23|4251.83|4251.23|4251.58|4250.98|11
1647392580000|2022-03-16 01:03:00|4251.58|4250.98|4251.58|4250.98|4251.58|4250.98|4251.33|4250.73|13
1647392590000|2022-03-16 01:03:10|4251.45|4250.85|4251.58|4250.98|4251.83|4251.23|4251.45|4250.85|11
1647392600000|2022-03-16 01:03:20|4251.33|4250.73|4251.08|4250.48|4251.33|4250.73|4251.08|4250.48|16
1647392610000|2022-03-16 01:03:30|4251.2|4250.6|4251.33|4250.73|4251.45|4250.85|4251.2|4250.6|10
1647392620000|2022-03-16 01:03:40|4251.2|4250.6|4251.33|4250.73|4251.33|4250.73|4251.2|4250.6|1
1647392630000|2022-03-16 01:03:50|4251.08|4250.48|4251.58|4250.98|4251.58|4250.98|4251.08|4250.48|8
1647392640000|2022-03-16 01:04:00|4251.83|4251.23|4251.83|4251.23|4252.08|4251.48|4251.83|4251.23|21
1647392650000|2022-03-16 01:04:10|4251.95|4251.35|4251.95|4251.35|4251.95|4251.35|4251.58|4250.98|15
1647392660000|2022-03-16 01:04:20|4252.08|4251.48|4251.83|4251.23|4252.08|4251.48|4251.83|4251.23|0
1647392670000|2022-03-16 01:04:30|4251.95|4251.35|4252.08|4251.48|4252.08|4251.48|4251.83|4251.23|1
1647392680000|2022-03-16 01:04:40|4251.95|4251.35|4252.08|4251.48|4252.33|4251.73|4251.95|4251.35|8
1647392690000|2022-03-16 01:04:50|4252.33|4251.73|4252.83|4252.23|4252.83|4252.23|4252.33|4251.73|15
1647392700000|2022-03-16 01:05:00|4252.7|4252.1|4253.08|4252.48|4253.08|4252.48|4252.7|4252.1|27
1647392710000|2022-03-16 01:05:10|4253.33|4252.73|4253.7|4253.1|4253.7|4253.1|4253.08|4252.48|29
1647392720000|2022-03-16 01:05:20|4253.58|4252.98|4254.33|4253.73|4254.33|4253.73|4253.58|4252.98|39
1647392730000|2022-03-16 01:05:30|4254.2|4253.6|4254.08|4253.48|4254.33|4253.73|4254.08|4253.48|17
1647392740000|2022-03-16 01:05:40|4253.95|4253.35|4254.33|4253.73|4254.33|4253.73|4253.95|4253.35|28
1647392750000|2022-03-16 01:05:50|4254.2|4253.6|4254.33|4253.73|4254.33|4253.73|4254.2|4253.6|9
1647392760000|2022-03-16 01:06:00|4254.45|4253.85|4254.33|4253.73|4254.58|4253.98|4254.2|4253.6|71
1647392770000|2022-03-16 01:06:10|4254.2|4253.6|4253.83|4253.23|4254.2|4253.6|4253.58|4252.98|108
1647392780000|2022-03-16 01:06:20|4254.08|4253.48|4253.83|4253.23|4254.08|4253.48|4253.83|4253.23|7
1647392790000|2022-03-16 01:06:30|4253.58|4252.98|4253.45|4252.85|4253.83|4253.23|4253.33|4252.73|28
1647392800000|2022-03-16 01:06:40|4253.33|4252.73|4253.58|4252.98|4253.58|4252.98|4253.33|4252.73|1
1647392810000|2022-03-16 01:06:50|4253.2|4252.6|4253.2|4252.6|4253.45|4252.85|4253.2|4252.6|8
1647392820000|2022-03-16 01:07:00|4253.08|4252.48|4252.33|4251.73|4253.2|4252.6|4252.33|4251.73|29
1647392830000|2022-03-16 01:07:10|4252.45|4251.85|4251.33|4250.73|4252.58|4251.98|4251.08|4250.48|40
1647392840000|2022-03-16 01:07:20|4251.2|4250.6|4251.08|4250.48|4251.2|4250.6|4251.08|4250.48|4
1647392850000|2022-03-16 01:07:30|4251.33|4250.73|4251.45|4250.85|4251.45|4250.85|4251.33|4250.73|6
1647392860000|2022-03-16 01:07:40|4251.58|4250.98|4251.83|4251.23|4251.83|4251.23|4251.58|4250.98|28
1647392870000|2022-03-16 01:07:50|4251.58|4250.98|4251.83|4251.23|4251.83|4251.23|4251.58|4250.98|29
1647392880000|2022-03-16 01:08:00|4252.08|4251.48|4252.95|4252.35|4253.08|4252.48|4251.7|4251.1|20
1647392890000|2022-03-16 01:08:10|4253.08|4252.48|4252.45|4251.85|4253.08|4252.48|4252.33|4251.73|11
1647392900000|2022-03-16 01:08:20|4252.33|4251.73|4252.33|4251.73|4252.45|4251.85|4252.2|4251.6|10
1647392910000|2022-03-16 01:08:30|4252.2|4251.6|4252.33|4251.73|4252.33|4251.73|4252.08|4251.48|10
1647392920000|2022-03-16 01:08:40|4252.58|4251.98|4252.58|4251.98|4253.08|4252.48|4252.58|4251.98|47
1647392930000|2022-03-16 01:08:50|4252.7|4252.1|4252.58|4251.98|4252.7|4252.1|4252.58|4251.98|3
1647392940000|2022-03-16 01:09:00|4252.7|4252.1|4252.33|4251.73|4252.7|4252.1|4252.08|4251.48|17
1647392950000|2022-03-16 01:09:10|4252.2|4251.6|4252.08|4251.48|4252.2|4251.6|4251.83|4251.23|10
1647392960000|2022-03-16 01:09:20|4251.95|4251.35|4252.2|4251.6|4252.2|4251.6|4251.95|4251.35|22
1647392970000|2022-03-16 01:09:30|4252.08|4251.48|4252.2|4251.6|4252.2|4251.6|4252.08|4251.48|1
1647392980000|2022-03-16 01:09:40|4251.95|4251.35|4251.58|4250.98|4251.95|4251.35|4251.58|4250.98|6
1647392990000|2022-03-16 01:09:50|4251.83|4251.23|4251.7|4251.1|4251.83|4251.23|4251.45|4250.85|9
1647393000000|2022-03-16 01:10:00|4251.83|4251.23|4251.7|4251.1|4251.95|4251.35|4251.7|4251.1|5
1647393010000|2022-03-16 01:10:10|4251.58|4250.98|4251.45|4250.85|4251.58|4250.98|4251.45|4250.85|5
1647393020000|2022-03-16 01:10:20|4251.33|4250.73|4251.33|4250.73|4251.45|4250.85|4251.08|4250.48|24
1647393030000|2022-03-16 01:10:30|4251.2|4250.6|4251.33|4250.73|4251.33|4250.73|4251.2|4250.6|5
1647393040000|2022-03-16 01:10:40|4251.08|4250.48|4250.83|4250.23|4251.08|4250.48|4250.58|4249.98|23
1647393050000|2022-03-16 01:10:50|4250.33|4249.73|4250.33|4249.73|4250.33|4249.73|4250.08|4249.48|31
1647393060000|2022-03-16 01:11:00|4250.58|4249.98|4250.2|4249.6|4250.58|4249.98|4250.2|4249.6|29
1647393070000|2022-03-16 01:11:10|4250.33|4249.73|4250.2|4249.6|4250.33|4249.73|4249.95|4249.35|8
1647393080000|2022-03-16 01:11:20|4250.08|4249.48|4250.45|4249.85|4250.58|4249.98|4250.08|4249.48|95
1647393090000|2022-03-16 01:11:30|4250.33|4249.73|4250.33|4249.73|4250.45|4249.85|4250.33|4249.73|11
1647393100000|2022-03-16 01:11:40|4250.45|4249.85|4250.33|4249.73|4250.45|4249.85|4250.33|4249.73|2
1647393110000|2022-03-16 01:11:50|4250.2|4249.6|4250.08|4249.48|4250.2|4249.6|4250.08|4249.48|5
1647393120000|2022-03-16 01:12:00|4250.33|4249.73|4250.08|4249.48|4250.33|4249.73|4249.83|4249.23|24
1647393130000|2022-03-16 01:12:10|4250.33|4249.73|4250.33|4249.73|4250.33|4249.73|4250.33|4249.73|8
1647393140000|2022-03-16 01:12:20|4250.58|4249.98|4250.08|4249.48|4250.83|4250.23|4250.08|4249.48|45
1647393150000|2022-03-16 01:12:30|4250.2|4249.6|4250.08|4249.48|4250.33|4249.73|4250.08|4249.48|10
1647393160000|2022-03-16 01:12:40|4249.95|4249.35|4250.08|4249.48|4250.58|4249.98|4249.83|4249.23|82
1647393170000|2022-03-16 01:12:50|4249.83|4249.23|4249.83|4249.23|4249.83|4249.23|4249.83|4249.23|16
1647393180000|2022-03-16 01:13:00|4249.95|4249.35|4251.58|4250.98|4251.83|4251.23|4249.95|4249.35|63
1647393190000|2022-03-16 01:13:10|4251.45|4250.85|4251.58|4250.98|4251.58|4250.98|4251.33|4250.73|26
1647393200000|2022-03-16 01:13:20|4251.33|4250.73|4251.58|4250.98|4251.58|4250.98|4251.33|4250.73|9
1647393210000|2022-03-16 01:13:30|4251.45|4250.85|4251.58|4250.98|4251.58|4250.98|4251.45|4250.85|2
1647393220000|2022-03-16 01:13:40|4251.33|4250.73|4251.33|4250.73|4251.33|4250.73|4251.33|4250.73|11
1647393230000|2022-03-16 01:13:50|4251.58|4250.98|4252.08|4251.48|4252.08|4251.48|4251.58|4250.98|50
1647393240000|2022-03-16 01:14:00|4251.83|4251.23|4252.2|4251.6|4252.2|4251.6|4251.83|4251.23|22
1647393250000|2022-03-16 01:14:10|4252.33|4251.73|4252.33|4251.73|4252.33|4251.73|4252.08|4251.48|10
1647393260000|2022-03-16 01:14:20|4252.2|4251.6|4252.58|4251.98|4252.58|4251.98|4252.2|4251.6|7
1647393270000|2022-03-16 01:14:30|4252.33|4251.73|4252.33|4251.73|4252.33|4251.73|4252.08|4251.48|23
1647393280000|2022-03-16 01:14:40|4252.58|4251.98|4252.58|4251.98|4252.58|4251.98|4252.2|4251.6|36
1647393290000|2022-03-16 01:14:50|4252.45|4251.85|4252.33|4251.73|4252.45|4251.85|4252.33|4251.73|19
1647393300000|2022-03-16 01:15:00|4252.2|4251.6|4252.08|4251.48|4252.33|4251.73|4251.83|4251.23|21
1647393310000|2022-03-16 01:15:10|4252.33|4251.73|4251.95|4251.35|4252.33|4251.73|4251.58|4250.98|23
1647393320000|2022-03-16 01:15:20|4252.08|4251.48|4252.33|4251.73|4252.33|4251.73|4251.7|4251.1|35
1647393330000|2022-03-16 01:15:30|4252.08|4251.48|4252.08|4251.48|4252.33|4251.73|4251.95|4251.35|13
1647393340000|2022-03-16 01:15:40|4251.95|4251.35|4252.2|4251.6|4252.45|4251.85|4251.83|4251.23|17
1647393350000|2022-03-16 01:15:50|4252.33|4251.73|4252.58|4251.98|4252.58|4251.98|4252.08|4251.48|18
1647393360000|2022-03-16 01:16:00|4252.83|4252.23|4253.58|4252.98|4253.58|4252.98|4252.83|4252.23|58
1647393370000|2022-03-16 01:16:10|4253.83|4253.23|4252.83|4252.23|4253.83|4253.23|4252.83|4252.23|33
1647393380000|2022-03-16 01:16:20|4252.95|4252.35|4252.58|4251.98|4253.45|4252.85|4252.33|4251.73|37
1647393390000|2022-03-16 01:16:30|4252.83|4252.23|4252.58|4251.98|4253.33|4252.73|4252.58|4251.98|19
1647393400000|2022-03-16 01:16:40|4252.83|4252.23|4252.33|4251.73|4253.08|4252.48|4252.33|4251.73|23
1647393410000|2022-03-16 01:16:50|4252.45|4251.85|4252.33|4251.73|4252.45|4251.85|4252.2|4251.6|6
1647393420000|2022-03-16 01:17:00|4252.45|4251.85|4252.08|4251.48|4252.83|4252.23|4252.08|4251.48|38
1647393430000|2022-03-16 01:17:10|4252.2|4251.6|4252.33|4251.73|4252.83|4252.23|4252.2|4251.6|22
1647393440000|2022-03-16 01:17:20|4252.45|4251.85|4251.83|4251.23|4252.58|4251.98|4251.83|4251.23|16
1647393450000|2022-03-16 01:17:30|4252.08|4251.48|4251.83|4251.23|4252.33|4251.73|4251.58|4250.98|37
1647393460000|2022-03-16 01:17:40|4252.08|4251.48|4251.95|4251.35|4252.08|4251.48|4251.95|4251.35|8
1647393470000|2022-03-16 01:17:50|4252.08|4251.48|4252.33|4251.73|4252.33|4251.73|4251.83|4251.23|21
1647393480000|2022-03-16 01:18:00|4252.45|4251.85|4252.33|4251.73|4252.45|4251.85|4251.83|4251.23|14
1647393490000|2022-03-16 01:18:10|4252.08|4251.48|4252.08|4251.48|4252.33|4251.73|4251.83|4251.23|15
1647393500000|2022-03-16 01:18:20|4251.95|4251.35|4252.08|4251.48|4252.33|4251.73|4251.95|4251.35|2
1647393510000|2022-03-16 01:18:30|4252.33|4251.73|4252.08|4251.48|4252.33|4251.73|4252.08|4251.48|5
1647393520000|2022-03-16 01:18:40|4252.2|4251.6|4252.2|4251.6|4252.33|4251.73|4251.83|4251.23|7
1647393530000|2022-03-16 01:18:50|4252.08|4251.48|4252.08|4251.48|4252.33|4251.73|4251.95|4251.35|108
1647393540000|2022-03-16 01:19:00|4252.2|4251.6|4252.58|4251.98|4252.83|4252.23|4252.08|4251.48|38
1647393550000|2022-03-16 01:19:10|4252.45|4251.85|4252.58|4251.98|4253.08|4252.48|4252.45|4251.85|19
1647393560000|2022-03-16 01:19:20|4252.45|4251.85|4253.83|4253.23|4253.83|4253.23|4252.45|4251.85|31
1647393570000|2022-03-16 01:19:30|4253.7|4253.1|4253.33|4252.73|4253.83|4253.23|4253.33|4252.73|19
1647393580000|2022-03-16 01:19:40|4253.45|4252.85|4253.58|4252.98|4253.58|4252.98|4253.33|4252.73|5
1647393590000|2022-03-16 01:19:50|4253.7|4253.1|4253.58|4252.98|4253.7|4253.1|4253.45|4252.85|19
1647393600000|2022-03-16 01:20:00|4253.83|4253.23|4253.58|4252.98|4253.83|4253.23|4253.08|4252.48|30
1647393610000|2022-03-16 01:20:10|4253.83|4253.23|4253.58|4252.98|4253.83|4253.23|4253.2|4252.6|15
1647393620000|2022-03-16 01:20:20|4253.45|4252.85|4253.08|4252.48|4253.45|4252.85|4253.08|4252.48|14
1647393630000|2022-03-16 01:20:30|4253.2|4252.6|4253.08|4252.48|4253.33|4252.73|4252.95|4252.35|3
1647393640000|2022-03-16 01:20:40|4253.33|4252.73|4253.08|4252.48|4253.45|4252.85|4252.83|4252.23|15
1647393650000|2022-03-16 01:20:50|4252.95|4252.35|4253.08|4252.48|4253.2|4252.6|4252.95|4252.35|3
1647393660000|2022-03-16 01:21:00|4253.2|4252.6|4253.2|4252.6|4253.33|4252.73|4253.08|4252.48|4
1647393670000|2022-03-16 01:21:10|4253.33|4252.73|4253.83|4253.23|4253.83|4253.23|4253.33|4252.73|11
1647393680000|2022-03-16 01:21:20|4253.58|4252.98|4253.58|4252.98|4253.83|4253.23|4253.58|4252.98|22
1647393690000|2022-03-16 01:21:30|4253.45|4252.85|4253.08|4252.48|4253.45|4252.85|4253.08|4252.48|27
1647393700000|2022-03-16 01:21:40|4253.33|4252.73|4253.33|4252.73|4253.33|4252.73|4253.08|4252.48|20
1647393710000|2022-03-16 01:21:50|4253.08|4252.48|4253.33|4252.73|4253.58|4252.98|4253.08|4252.48|21
1647393720000|2022-03-16 01:22:00|4253.45|4252.85|4252.7|4252.1|4253.45|4252.85|4252.7|4252.1|42
1647393730000|2022-03-16 01:22:10|4252.83|4252.23|4253.08|4252.48|4253.33|4252.73|4252.83|4252.23|14
1647393740000|2022-03-16 01:22:20|4252.95|4252.35|4252.33|4251.73|4252.95|4252.35|4252.08|4251.48|29
1647393750000|2022-03-16 01:22:30|4252.58|4251.98|4252.83|4252.23|4253.08|4252.48|4252.58|4251.98|19
1647393760000|2022-03-16 01:22:40|4253.33|4252.73|4253.08|4252.48|4253.33|4252.73|4253.08|4252.48|72
1647393770000|2022-03-16 01:22:50|4252.83|4252.23|4253.2|4252.6|4253.33|4252.73|4252.83|4252.23|11
1647393780000|2022-03-16 01:23:00|4253.33|4252.73|4253.08|4252.48|4253.58|4252.98|4253.08|4252.48|10
1647393790000|2022-03-16 01:23:10|4253.2|4252.6|4253.33|4252.73|4253.33|4252.73|4253.08|4252.48|1
1647393800000|2022-03-16 01:23:20|4253.08|4252.48|4252.95|4252.35|4253.2|4252.6|4252.58|4251.98|23
1647393810000|2022-03-16 01:23:30|4253.08|4252.48|4254.08|4253.48|4254.08|4253.48|4253.08|4252.48|58
1647393820000|2022-03-16 01:23:40|4253.83|4253.23|4253.33|4252.73|4253.83|4253.23|4253.33|4252.73|9
1647393830000|2022-03-16 01:23:50|4253.2|4252.6|4253.33|4252.73|4253.33|4252.73|4253.08|4252.48|4
1647393840000|2022-03-16 01:24:00|4253.2|4252.6|4253.33|4252.73|4253.33|4252.73|4253.08|4252.48|47
1647393850000|2022-03-16 01:24:10|4253.45|4252.85|4253.08|4252.48|4253.45|4252.85|4253.08|4252.48|16
1647393860000|2022-03-16 01:24:20|4253.2|4252.6|4253.45|4252.85|4253.58|4252.98|4253.08|4252.48|19
1647393870000|2022-03-16 01:24:30|4253.33|4252.73|4253.33|4252.73|4253.45|4252.85|4253.08|4252.48|15
1647393880000|2022-03-16 01:24:40|4253.58|4252.98|4253.83|4253.23|4253.83|4253.23|4253.58|4252.98|7
1647393890000|2022-03-16 01:24:50|4253.7|4253.1|4253.7|4253.1|4253.7|4253.1|4253.58|4252.98|17
1647393900000|2022-03-16 01:25:00|4253.58|4252.98|4253.45|4252.85|4253.58|4252.98|4253.33|4252.73|16
1647393910000|2022-03-16 01:25:10|4253.33|4252.73|4253.33|4252.73|4253.7|4253.1|4253.2|4252.6|15
1647393920000|2022-03-16 01:25:20|4253.08|4252.48|4253.08|4252.48|4253.33|4252.73|4252.83|4252.23|40
1647393930000|2022-03-16 01:25:30|4252.83|4252.23|4251.83|4251.23|4252.83|4252.23|4251.83|4251.23|61
1647393940000|2022-03-16 01:25:40|4252.08|4251.48|4252.33|4251.73|4252.45|4251.85|4251.83|4251.23|31
1647393950000|2022-03-16 01:25:50|4252.95|4252.35|4252.58|4251.98|4252.95|4252.35|4252.58|4251.98|29
1647393960000|2022-03-16 01:26:00|4252.83|4252.23|4253.33|4252.73|4253.45|4252.85|4252.58|4251.98|12
1647393970000|2022-03-16 01:26:10|4253.2|4252.6|4253.33|4252.73|4253.58|4252.98|4253.2|4252.6|15
1647393980000|2022-03-16 01:26:20|4253.45|4252.85|4253.58|4252.98|4253.58|4252.98|4253.33|4252.73|7
1647393990000|2022-03-16 01:26:30|4253.45|4252.85|4253.33|4252.73|4253.45|4252.85|4253.2|4252.6|15
1647394000000|2022-03-16 01:26:40|4253.08|4252.48|4253.08|4252.48|4253.08|4252.48|4252.83|4252.23|36
1647394010000|2022-03-16 01:26:50|4253.33|4252.73|4252.95|4252.35|4253.33|4252.73|4252.83|4252.23|26
1647394020000|2022-03-16 01:27:00|4252.83|4252.23|4253.33|4252.73|4253.33|4252.73|4252.83|4252.23|39
1647394030000|2022-03-16 01:27:10|4253.2|4252.6|4253.08|4252.48|4253.33|4252.73|4253.08|4252.48|8
1647394040000|2022-03-16 01:27:20|4253.33|4252.73|4253.33|4252.73|4253.33|4252.73|4253.33|4252.73|21
1647394050000|2022-03-16 01:27:30|4253.58|4252.98|4253.08|4252.48|4253.58|4252.98|4253.08|4252.48|50
1647394060000|2022-03-16 01:27:40|4252.95|4252.35|4252.33|4251.73|4253.08|4252.48|4252.08|4251.48|48
1647394070000|2022-03-16 01:27:50|4252.58|4251.98|4252.58|4251.98|4252.83|4252.23|4252.33|4251.73|52
1647394080000|2022-03-16 01:28:00|4252.33|4251.73|4252.33|4251.73|4252.58|4251.98|4252.33|4251.73|42
1647394090000|2022-03-16 01:28:10|4252.58|4251.98|4252.83|4252.23|4252.83|4252.23|4252.58|4251.98|9
1647394100000|2022-03-16 01:28:20|4253.08|4252.48|4252.58|4251.98|4253.08|4252.48|4252.58|4251.98|28
1647394110000|2022-03-16 01:28:30|4252.33|4251.73|4252.7|4252.1|4252.83|4252.23|4252.33|4251.73|14
1647394120000|2022-03-16 01:28:40|4252.58|4251.98|4252.83|4252.23|4252.83|4252.23|4252.58|4251.98|10
1647394130000|2022-03-16 01:28:50|4252.58|4251.98|4252.58|4251.98|4252.83|4252.23|4252.58|4251.98|9
1647394140000|2022-03-16 01:29:00|4252.83|4252.23|4252.83|4252.23|4253.08|4252.48|4252.7|4252.1|34
1647394150000|2022-03-16 01:29:10|4252.58|4251.98|4252.58|4251.98|4253.08|4252.48|4252.58|4251.98|32
1647394160000|2022-03-16 01:29:20|4252.45|4251.85|4252.7|4252.1|4252.7|4252.1|4252.33|4251.73|12
1647394170000|2022-03-16 01:29:30|4252.83|4252.23|4252.83|4252.23|4252.83|4252.23|4252.58|4251.98|2
1647394180000|2022-03-16 01:29:40|4252.7|4252.1|4252.58|4251.98|4252.7|4252.1|4252.45|4251.85|7
1647394190000|2022-03-16 01:29:50|4252.45|4251.85|4252.45|4251.85|4252.58|4251.98|4252.33|4251.73|13
1647394200000|2022-03-16 01:30:00|4252.33|4251.73|4253.58|4252.98|4253.58|4252.98|4252.33|4251.73|80
1647394210000|2022-03-16 01:30:10|4253.33|4252.73|4252.83|4252.23|4253.33|4252.73|4252.58|4251.98|22
1647394220000|2022-03-16 01:30:20|4252.7|4252.1|4252.45|4251.85|4253.33|4252.73|4252.33|4251.73|42
1647394230000|2022-03-16 01:30:30|4252.33|4251.73|4252.83|4252.23|4253.58|4252.98|4252.33|4251.73|219
1647394240000|2022-03-16 01:30:40|4252.7|4252.1|4252.83|4252.23|4252.83|4252.23|4252.33|4251.73|40
1647394250000|2022-03-16 01:30:50|4252.58|4251.98|4252.08|4251.48|4252.58|4251.98|4251.83|4251.23|28
1647394260000|2022-03-16 01:31:00|4251.83|4251.23|4251.2|4250.6|4251.83|4251.23|4250.95|4250.35|136
1647394270000|2022-03-16 01:31:10|4251.33|4250.73|4251.58|4250.98|4251.58|4250.98|4251.08|4250.48|30
1647394280000|2022-03-16 01:31:20|4251.45|4250.85|4251.7|4251.1|4251.83|4251.23|4251.33|4250.73|19
1647394290000|2022-03-16 01:31:30|4251.83|4251.23|4252.58|4251.98|4252.58|4251.98|4251.7|4251.1|44
1647394300000|2022-03-16 01:31:40|4252.33|4251.73|4252.83|4252.23|4253.08|4252.48|4252.33|4251.73|114
1647394310000|2022-03-16 01:31:50|4252.7|4252.1|4252.33|4251.73|4252.83|4252.23|4252.33|4251.73|8
1647394320000|2022-03-16 01:32:00|4252.08|4251.48|4251.83|4251.23|4252.33|4251.73|4251.83|4251.23|14
1647394330000|2022-03-16 01:32:10|4251.95|4251.35|4251.58|4250.98|4252.33|4251.73|4251.58|4250.98|34
1647394340000|2022-03-16 01:32:20|4251.45|4250.85|4251.33|4250.73|4251.45|4250.85|4250.83|4250.23|52
1647394350000|2022-03-16 01:32:30|4251.45|4250.85|4251.58|4250.98|4251.58|4250.98|4250.83|4250.23|10
1647394360000|2022-03-16 01:32:40|4251.33|4250.73|4251.08|4250.48|4251.58|4250.98|4251.08|4250.48|15
1647394370000|2022-03-16 01:32:50|4251.2|4250.6|4251.08|4250.48|4251.58|4250.98|4250.95|4250.35|8
1647394380000|2022-03-16 01:33:00|4250.95|4250.35|4251.33|4250.73|4251.45|4250.85|4250.83|4250.23|30
1647394390000|2022-03-16 01:33:10|4251.08|4250.48|4251.08|4250.48|4251.08|4250.48|4250.83|4250.23|29
1647394400000|2022-03-16 01:33:20|4251.33|4250.73|4252.33|4251.73|4252.33|4251.73|4251.08|4250.48|29
1647394410000|2022-03-16 01:33:30|4252.58|4251.98|4252.33|4251.73|4252.58|4251.98|4252.33|4251.73|11
1647394420000|2022-03-16 01:33:40|4252.2|4251.6|4252.08|4251.48|4252.33|4251.73|4251.83|4251.23|45
1647394430000|2022-03-16 01:33:50|4252.2|4251.6|4251.83|4251.23|4252.33|4251.73|4251.83|4251.23|13
1647394440000|2022-03-16 01:34:00|4251.95|4251.35|4251.83|4251.23|4251.95|4251.35|4251.7|4251.1|37
1647394450000|2022-03-16 01:34:10|4251.95|4251.35|4251.58|4250.98|4252.08|4251.48|4251.45|4250.85|17
1647394460000|2022-03-16 01:34:20|4251.83|4251.23|4251.7|4251.1|4252.08|4251.48|4251.58|4250.98|11
1647394470000|2022-03-16 01:34:30|4251.58|4250.98|4251.58|4250.98|4251.83|4251.23|4251.45|4250.85|3
1647394480000|2022-03-16 01:34:40|4251.7|4251.1|4252.08|4251.48|4252.08|4251.48|4251.45|4250.85|18
1647394490000|2022-03-16 01:34:50|4251.83|4251.23|4251.58|4250.98|4251.83|4251.23|4251.58|4250.98|17
1647394500000|2022-03-16 01:35:00|4251.83|4251.23|4251.58|4250.98|4252.08|4251.48|4251.58|4250.98|19
1647394510000|2022-03-16 01:35:10|4251.45|4250.85|4251.83|4251.23|4251.95|4251.35|4251.33|4250.73|14
1647394520000|2022-03-16 01:35:20|4252.08|4251.48|4252.33|4251.73|4252.58|4251.98|4251.83|4251.23|27
1647394530000|2022-03-16 01:35:30|4252.58|4251.98|4252.83|4252.23|4252.83|4252.23|4251.95|4251.35|13
1647394540000|2022-03-16 01:35:40|4252.45|4251.85|4253.33|4252.73|4253.33|4252.73|4252.45|4251.85|34
1647394550000|2022-03-16 01:35:50|4253.45|4252.85|4253.33|4252.73|4253.58|4252.98|4253.33|4252.73|21
1647394560000|2022-03-16 01:36:00|4253.2|4252.6|4252.95|4252.35|4253.33|4252.73|4252.95|4252.35|34
1647394570000|2022-03-16 01:36:10|4253.08|4252.48|4252.33|4251.73|4253.08|4252.48|4251.95|4251.35|27
1647394580000|2022-03-16 01:36:20|4252.08|4251.48|4251.95|4251.35|4252.2|4251.6|4251.83|4251.23|11
1647394590000|2022-03-16 01:36:30|4252.08|4251.48|4251.45|4250.85|4252.08|4251.48|4251.45|4250.85|8
1647394600000|2022-03-16 01:36:40|4251.58|4250.98|4251.83|4251.23|4252.08|4251.48|4251.45|4250.85|8
1647394610000|2022-03-16 01:36:50|4251.58|4250.98|4252.33|4251.73|4252.45|4251.85|4251.58|4250.98|23
1647394620000|2022-03-16 01:37:00|4252.45|4251.85|4252.83|4252.23|4252.83|4252.23|4252.33|4251.73|11
1647394630000|2022-03-16 01:37:10|4252.95|4252.35|4252.58|4251.98|4252.95|4252.35|4252.33|4251.73|12
1647394640000|2022-03-16 01:37:20|4252.33|4251.73|4252.08|4251.48|4252.33|4251.73|4252.08|4251.48|6
1647394650000|2022-03-16 01:37:30|4252.2|4251.6|4251.83|4251.23|4252.33|4251.73|4251.83|4251.23|9
1647394660000|2022-03-16 01:37:40|4252.08|4251.48|4251.83|4251.23|4252.08|4251.48|4251.58|4250.98|19
1647394670000|2022-03-16 01:37:50|4251.7|4251.1|4251.58|4250.98|4251.7|4251.1|4251.45|4250.85|6
1647394680000|2022-03-16 01:38:00|4251.7|4251.1|4251.58|4250.98|4252.08|4251.48|4251.33|4250.73|9
1647394690000|2022-03-16 01:38:10|4251.45|4250.85|4251.95|4251.35|4251.95|4251.35|4251.45|4250.85|16
1647394700000|2022-03-16 01:38:20|4251.83|4251.23|4251.95|4251.35|4252.08|4251.48|4251.58|4250.98|1
1647394710000|2022-03-16 01:38:30|4252.08|4251.48|4252.08|4251.48|4252.33|4251.73|4251.83|4251.23|8
1647394720000|2022-03-16 01:38:40|4252.2|4251.6|4251.58|4250.98|4252.33|4251.73|4251.58|4250.98|17
1647394730000|2022-03-16 01:38:50|4251.45|4250.85|4251.7|4251.1|4251.7|4251.1|4251.33|4250.73|9
1647394740000|2022-03-16 01:39:00|4251.58|4250.98|4251.95|4251.35|4252.08|4251.48|4251.58|4250.98|11
1647394750000|2022-03-16 01:39:10|4252.08|4251.48|4251.58|4250.98|4252.08|4251.48|4251.45|4250.85|13
1647394760000|2022-03-16 01:39:20|4251.7|4251.1|4251.33|4250.73|4251.95|4251.35|4251.2|4250.6|17
1647394770000|2022-03-16 01:39:30|4251.45|4250.85|4252.08|4251.48|4252.33|4251.73|4251.45|4250.85|42
1647394780000|2022-03-16 01:39:40|4252.33|4251.73|4251.83|4251.23|4252.45|4251.85|4251.83|4251.23|17
1647394790000|2022-03-16 01:39:50|4251.7|4251.1|4251.45|4250.85|4251.7|4251.1|4251.33|4250.73|10
1647394800000|2022-03-16 01:40:00|4251.33|4250.73|4251.33|4250.73|4251.58|4250.98|4251.08|4250.48|23
1647394810000|2022-03-16 01:40:10|4251.45|4250.85|4252.08|4251.48|4252.08|4251.48|4251.33|4250.73|9
1647394820000|2022-03-16 01:40:20|4251.83|4251.23|4251.83|4251.23|4252.08|4251.48|4251.83|4251.23|9
1647394830000|2022-03-16 01:40:30|4251.7|4251.1|4252.33|4251.73|4252.33|4251.73|4251.7|4251.1|10
1647394840000|2022-03-16 01:40:40|4252.45|4251.85|4252.33|4251.73|4252.58|4251.98|4252.33|4251.73|17
1647394850000|2022-03-16 01:40:50|4252.45|4251.85|4252.33|4251.73|4252.58|4251.98|4252.33|4251.73|6
1647394860000|2022-03-16 01:41:00|4252.45|4251.85|4251.95|4251.35|4252.58|4251.98|4251.95|4251.35|10
1647394870000|2022-03-16 01:41:10|4251.83|4251.23|4252.08|4251.48|4252.08|4251.48|4251.83|4251.23|11
1647394880000|2022-03-16 01:41:20|4252.33|4251.73|4252.33|4251.73|4252.7|4252.1|4252.08|4251.48|25
1647394890000|2022-03-16 01:41:30|4252.45|4251.85|4252.58|4251.98|4252.58|4251.98|4252.33|4251.73|10
1647394900000|2022-03-16 01:41:40|4252.83|4252.23|4252.7|4252.1|4252.83|4252.23|4252.58|4251.98|12
1647394910000|2022-03-16 01:41:50|4252.58|4251.98|4252.08|4251.48|4252.83|4252.23|4252.08|4251.48|40
1647394920000|2022-03-16 01:42:00|4251.83|4251.23|4252.33|4251.73|4252.33|4251.73|4251.83|4251.23|19
1647394930000|2022-03-16 01:42:10|4252.2|4251.6|4252.08|4251.48|4252.33|4251.73|4251.83|4251.23|4
1647394940000|2022-03-16 01:42:20|4251.95|4251.35|4252.08|4251.48|4252.08|4251.48|4251.83|4251.23|12
1647394950000|2022-03-16 01:42:30|4251.83|4251.23|4252.58|4251.98|4252.58|4251.98|4251.83|4251.23|8
1647394960000|2022-03-16 01:42:40|4252.45|4251.85|4252.58|4251.98|4252.58|4251.98|4252.33|4251.73|7
1647394970000|2022-03-16 01:42:50|4252.33|4251.73|4252.33|4251.73|4252.33|4251.73|4252.08|4251.48|22
1647394980000|2022-03-16 01:43:00|4252.45|4251.85|4252.7|4252.1|4252.7|4252.1|4252.45|4251.85|11
1647394990000|2022-03-16 01:43:10|4252.83|4252.23|4252.58|4251.98|4252.83|4252.23|4252.45|4251.85|9
1647395000000|2022-03-16 01:43:20|4252.45|4251.85|4252.83|4252.23|4252.83|4252.23|4252.45|4251.85|5
1647395010000|2022-03-16 01:43:30|4253.08|4252.48|4252.83|4252.23|4253.08|4252.48|4252.58|4251.98|9
1647395020000|2022-03-16 01:43:40|4252.7|4252.1|4252.45|4251.85|4252.83|4252.23|4252.45|4251.85|141
1647395030000|2022-03-16 01:43:50|4252.58|4251.98|4252.7|4252.1|4252.83|4252.23|4252.58|4251.98|2
1647395040000|2022-03-16 01:44:00|4252.58|4251.98|4252.58|4251.98|4252.58|4251.98|4252.33|4251.73|18
1647395050000|2022-03-16 01:44:10|4252.45|4251.85|4252.2|4251.6|4252.58|4251.98|4252.2|4251.6|7
1647395060000|2022-03-16 01:44:20|4252.33|4251.73|4252.08|4251.48|4252.33|4251.73|4252.08|4251.48|0
1647395070000|2022-03-16 01:44:30|4251.83|4251.23|4251.83|4251.23|4251.83|4251.23|4251.08|4250.48|134
1647395080000|2022-03-16 01:44:40|4251.45|4250.85|4251.33|4250.73|4251.45|4250.85|4251.33|4250.73|12
1647395090000|2022-03-16 01:44:50|4251.58|4250.98|4251.33|4250.73|4251.58|4250.98|4251.33|4250.73|14
1647395100000|2022-03-16 01:45:00|4251.58|4250.98|4251.08|4250.48|4251.83|4251.23|4251.08|4250.48|33
1647395110000|2022-03-16 01:45:10|4251.2|4250.6|4250.83|4250.23|4251.33|4250.73|4250.83|4250.23|34
1647395120000|2022-03-16 01:45:20|4251.08|4250.48|4251.33|4250.73|4251.33|4250.73|4251.08|4250.48|21
1647395130000|2022-03-16 01:45:30|4251.58|4250.98|4251.33|4250.73|4251.58|4250.98|4251.2|4250.6|18
1647395140000|2022-03-16 01:45:40|4251.08|4250.48|4251.33|4250.73|4251.58|4250.98|4251.08|4250.48|16
1647395150000|2022-03-16 01:45:50|4251.58|4250.98|4251.58|4250.98|4251.7|4251.1|4251.45|4250.85|10
1647395160000|2022-03-16 01:46:00|4251.83|4251.23|4251.58|4250.98|4251.83|4251.23|4251.58|4250.98|30
1647395170000|2022-03-16 01:46:10|4251.83|4251.23|4251.83|4251.23|4252.08|4251.48|4251.83|4251.23|15
1647395180000|2022-03-16 01:46:20|4251.58|4250.98|4251.58|4250.98|4251.83|4251.23|4251.33|4250.73|12
1647395190000|2022-03-16 01:46:30|4251.83|4251.23|4251.58|4250.98|4251.83|4251.23|4251.45|4250.85|14
1647395200000|2022-03-16 01:46:40|4251.83|4251.23|4251.58|4250.98|4251.83|4251.23|4251.45|4250.85|10
1647395210000|2022-03-16 01:46:50|4251.45|4250.85|4251.58|4250.98|4251.58|4250.98|4251.33|4250.73|10
1647395220000|2022-03-16 01:47:00|4251.83|4251.23|4251.83|4251.23|4252.08|4251.48|4251.83|4251.23|41
1647395230000|2022-03-16 01:47:10|4252.08|4251.48|4251.83|4251.23|4252.08|4251.48|4251.58|4250.98|17
1647395250000|2022-03-16 01:47:30|||||||||6
1647395260000|2022-03-16 01:47:40|4252.08|4251.48|4252.08|4251.48|4252.08|4251.48|4251.58|4250.98|20
1647395270000|2022-03-16 01:47:50|4251.95|4251.35|4251.83|4251.23|4251.95|4251.35|4251.83|4251.23|1
1647395280000|2022-03-16 01:48:00|4251.95|4251.35|4252.33|4251.73|4252.58|4251.98|4251.95|4251.35|24
1647395290000|2022-03-16 01:48:10|4252.08|4251.48|4252.33|4251.73|4252.33|4251.73|4251.83|4251.23|13
1647395300000|2022-03-16 01:48:20|4252.2|4251.6|4252.33|4251.73|4252.33|4251.73|4251.95|4251.35|17
1647395310000|2022-03-16 01:48:30|4252.08|4251.48|4252.2|4251.6|4252.2|4251.6|4251.95|4251.35|10
1647395320000|2022-03-16 01:48:40|4252.33|4251.73|4252.83|4252.23|4252.83|4252.23|4252.33|4251.73|21
1647395330000|2022-03-16 01:48:50|4252.7|4252.1|4252.7|4252.1|4252.95|4252.35|4252.7|4252.1|28
1647395340000|2022-03-16 01:49:00|4252.83|4252.23|4252.45|4251.85|4252.83|4252.23|4252.33|4251.73|29
1647395350000|2022-03-16 01:49:10|4252.33|4251.73|4252.33|4251.73|4252.58|4251.98|4252.08|4251.48|19
1647395360000|2022-03-16 01:49:20|4252.08|4251.48|4252.33|4251.73|4252.33|4251.73|4252.08|4251.48|11
1647395370000|2022-03-16 01:49:30|4252.2|4251.6|4252.08|4251.48|4252.33|4251.73|4252.08|4251.48|5
1647395380000|2022-03-16 01:49:40|4251.95|4251.35|4251.7|4251.1|4251.95|4251.35|4251.58|4250.98|6
1647395390000|2022-03-16 01:49:50|4251.83|4251.23|4251.83|4251.23|4251.83|4251.23|4251.58|4250.98|58
1647395400000|2022-03-16 01:50:00|4252.08|4251.48|4251.95|4251.35|4252.08|4251.48|4251.83|4251.23|13
1647395410000|2022-03-16 01:50:10|4251.83|4251.23|4251.83|4251.23|4251.83|4251.23|4251.45|4250.85|13
1647395420000|2022-03-16 01:50:20|4251.95|4251.35|4252.08|4251.48|4252.2|4251.6|4251.83|4251.23|4
1647395430000|2022-03-16 01:50:30|4252.33|4251.73|4253.08|4252.48|4253.08|4252.48|4252.33|4251.73|16
1647395440000|2022-03-16 01:50:40|4253.2|4252.6|4253.58|4252.98|4253.58|4252.98|4253.2|4252.6|49
1647395450000|2022-03-16 01:50:50|4253.45|4252.85|4253.33|4252.73|4253.83|4253.23|4253.33|4252.73|12
1647395460000|2022-03-16 01:51:00|4253.58|4252.98|4253.83|4253.23|4253.95|4253.35|4253.58|4252.98|36
1647395470000|2022-03-16 01:51:10|4253.58|4252.98|4253.58|4252.98|4253.83|4253.23|4253.33|4252.73|37
1647395480000|2022-03-16 01:51:20|4253.7|4253.1|4253.83|4253.23|4253.83|4253.23|4253.7|4253.1|16
1647395490000|2022-03-16 01:51:30|4253.7|4253.1|4253.08|4252.48|4253.7|4253.1|4253.08|4252.48|39
1647395500000|2022-03-16 01:51:40|4252.83|4252.23|4253.08|4252.48|4253.2|4252.6|4252.83|4252.23|14
1647395510000|2022-03-16 01:51:50|4253.2|4252.6|4253.33|4252.73|4253.58|4252.98|4253.08|4252.48|12
1647395520000|2022-03-16 01:52:00|4253.2|4252.6|4253.33|4252.73|4253.58|4252.98|4253.08|4252.48|25
1647395530000|2022-03-16 01:52:10|4253.08|4252.48|4253.33|4252.73|4253.58|4252.98|4253.08|4252.48|27
1647395540000|2022-03-16 01:52:20|4253.45|4252.85|4253.33|4252.73|4253.45|4252.85|4253.2|4252.6|7
1647395550000|2022-03-16 01:52:30|4253.45|4252.85|4253.58|4252.98|4253.58|4252.98|4253.33|4252.73|11
1647395560000|2022-03-16 01:52:40|4253.45|4252.85|4253.33|4252.73|4253.45|4252.85|4253.33|4252.73|35
1647395570000|2022-03-16 01:52:50|4253.45|4252.85|4253.33|4252.73|4253.45|4252.85|4253.08|4252.48|7
1647395580000|2022-03-16 01:53:00|4253.45|4252.85|4253.33|4252.73|4253.7|4253.1|4253.33|4252.73|52
1647395590000|2022-03-16 01:53:10|4253.58|4252.98|4253.45|4252.85|4253.58|4252.98|4253.33|4252.73|8
1647395600000|2022-03-16 01:53:20|4253.33|4252.73|4253.33|4252.73|4253.58|4252.98|4253.33|4252.73|3
1647395610000|2022-03-16 01:53:30|4253.2|4252.6|4252.83|4252.23|4253.2|4252.6|4252.83|4252.23|20
1647395620000|2022-03-16 01:53:40|4252.95|4252.35|4253.08|4252.48|4253.33|4252.73|4252.95|4252.35|22
1647395630000|2022-03-16 01:53:50|4253.33|4252.73|4253.2|4252.6|4253.33|4252.73|4253.08|4252.48|8
1647395640000|2022-03-16 01:54:00|4253.08|4252.48|4252.83|4252.23|4253.2|4252.6|4252.83|4252.23|1
1647395650000|2022-03-16 01:54:10|4253.08|4252.48|4253.08|4252.48|4253.33|4252.73|4252.83|4252.23|28
1647395660000|2022-03-16 01:54:20|4252.83|4252.23|4253.08|4252.48|4253.33|4252.73|4252.83|4252.23|15
1647395670000|2022-03-16 01:54:30|4252.83|4252.23|4253.08|4252.48|4253.08|4252.48|4252.83|4252.23|4
1647395680000|2022-03-16 01:54:40|4252.95|4252.35|4253.33|4252.73|4253.33|4252.73|4252.95|4252.35|8
1647395690000|2022-03-16 01:54:50|4253.7|4253.1|4253.33|4252.73|4253.7|4253.1|4253.08|4252.48|29
1647395700000|2022-03-16 01:55:00|4253.2|4252.6|4253.08|4252.48|4253.2|4252.6|4252.83|4252.23|17
1647395710000|2022-03-16 01:55:10|4253.2|4252.6|4252.95|4252.35|4253.33|4252.73|4252.95|4252.35|3
1647395720000|2022-03-16 01:55:20|4253.08|4252.48|4252.95|4252.35|4253.08|4252.48|4252.83|4252.23|1
1647395730000|2022-03-16 01:55:30|4252.83|4252.23|4252.83|4252.23|4252.83|4252.23|4252.83|4252.23|0
1647395740000|2022-03-16 01:55:40|4253.08|4252.48|4252.83|4252.23|4253.08|4252.48|4252.83|4252.23|16
1647395750000|2022-03-16 01:55:50|4252.7|4252.1|4252.83|4252.23|4252.83|4252.23|4252.58|4251.98|13
1647395760000|2022-03-16 01:56:00|4252.58|4251.98|4253.08|4252.48|4253.08|4252.48|4252.58|4251.98|16
1647395770000|2022-03-16 01:56:10|4253.33|4252.73|4252.83|4252.23|4253.33|4252.73|4252.83|4252.23|10
1647395780000|2022-03-16 01:56:20|4252.58|4251.98|4252.83|4252.23|4253.33|4252.73|4252.58|4251.98|21
1647395790000|2022-03-16 01:56:30|4253.08|4252.48|4252.58|4251.98|4253.2|4252.6|4252.58|4251.98|10
1647395800000|2022-03-16 01:56:40|4252.7|4252.1|4252.95|4252.35|4253.08|4252.48|4252.7|4252.1|4
1647395810000|2022-03-16 01:56:50|4253.08|4252.48|4253.33|4252.73|4253.58|4252.98|4253.08|4252.48|22
1647395820000|2022-03-16 01:57:00|4253.58|4252.98|4253.33|4252.73|4253.58|4252.98|4253.33|4252.73|7
1647395830000|2022-03-16 01:57:10|4253.08|4252.48|4253.58|4252.98|4253.58|4252.98|4253.08|4252.48|186
1647395840000|2022-03-16 01:57:20|4253.45|4252.85|4253.95|4253.35|4253.95|4253.35|4253.33|4252.73|30
1647395850000|2022-03-16 01:57:30|4254.08|4253.48|4254.33|4253.73|4254.33|4253.73|4254.08|4253.48|29
1647395860000|2022-03-16 01:57:40|4254.08|4253.48|4254.33|4253.73|4254.33|4253.73|4254.08|4253.48|49
1647395870000|2022-03-16 01:57:50|4254.2|4253.6|4254.08|4253.48|4254.33|4253.73|4254.08|4253.48|27
1647395880000|2022-03-16 01:58:00|4254.2|4253.6|4254.08|4253.48|4254.33|4253.73|4254.08|4253.48|41
1647395890000|2022-03-16 01:58:10|4254.2|4253.6|4254.45|4253.85|4254.58|4253.98|4254.08|4253.48|29
1647395900000|2022-03-16 01:58:20|4254.58|4253.98|4254.33|4253.73|4254.58|4253.98|4254.2|4253.6|21
1647395910000|2022-03-16 01:58:30|4254.45|4253.85|4254.33|4253.73|4254.45|4253.85|4254.33|4253.73|24
1647395920000|2022-03-16 01:58:40|4254.45|4253.85|4254.58|4253.98|4254.58|4253.98|4254.45|4253.85|10
1647395930000|2022-03-16 01:58:50|4254.45|4253.85|4254.58|4253.98|4254.58|4253.98|4254.45|4253.85|3
1647395940000|2022-03-16 01:59:00|4256.08|4255.48|4256.33|4255.73|4256.33|4255.73|4255.95|4255.35|235
1647395950000|2022-03-16 01:59:10|4256.08|4255.48|4255.83|4255.23|4256.2|4255.6|4255.83|4255.23|42
1647395960000|2022-03-16 01:59:20|4255.58|4254.98|4255.33|4254.73|4255.58|4254.98|4255.33|4254.73|23
1647395970000|2022-03-16 01:59:30|4255.2|4254.6|4255.08|4254.48|4255.33|4254.73|4255.08|4254.48|25
1647395980000|2022-03-16 01:59:40|4255.33|4254.73|4255.33|4254.73|4255.33|4254.73|4255.33|4254.73|8
1647395990000|2022-03-16 01:59:50|4255.45|4254.85|4255.83|4255.23|4255.83|4255.23|4255.33|4254.73|5
1647396000000|2022-03-16 02:00:00|4255.95|4255.35|4256.08|4255.48|4256.08|4255.48|4255.83|4255.23|47
1647396010000|2022-03-16 02:00:10|4255.95|4255.35|4255.95|4255.35|4255.95|4255.35|4255.83|4255.23|38
1647396020000|2022-03-16 02:00:20|4255.83|4255.23|4256.08|4255.48|4256.08|4255.48|4255.58|4254.98|21
1647396030000|2022-03-16 02:00:30|4256.33|4255.73|4257.95|4257.35|4258.33|4257.73|4256.33|4255.73|213
1647396040000|2022-03-16 02:00:40|4257.83|4257.23|4258.2|4257.6|4258.2|4257.6|4257.83|4257.23|30
1647396050000|2022-03-16 02:00:50|4258.08|4257.48|4257.33|4256.73|4258.08|4257.48|4257.33|4256.73|41
1647396060000|2022-03-16 02:01:00|4257.58|4256.98|4257.33|4256.73|4257.58|4256.98|4257.33|4256.73|21
1647396070000|2022-03-16 02:01:10|4257.08|4256.48|4257.58|4256.98|4257.58|4256.98|4256.95|4256.35|30
1647396080000|2022-03-16 02:01:20|4257.7|4257.1|4258.2|4257.6|4258.2|4257.6|4257.7|4257.1|62
1647396090000|2022-03-16 02:01:30|4258.33|4257.73|4257.95|4257.35|4258.33|4257.73|4257.83|4257.23|13
1647396100000|2022-03-16 02:01:40|4258.08|4257.48|4258.33|4257.73|4258.33|4257.73|4258.08|4257.48|19
1647396110000|2022-03-16 02:01:50|4258.2|4257.6|4258.08|4257.48|4258.33|4257.73|4258.08|4257.48|25
1647396120000|2022-03-16 02:02:00|4258.2|4257.6|4259.08|4258.48|4259.08|4258.48|4258.2|4257.6|204
1647396130000|2022-03-16 02:02:10|4258.95|4258.35|4258.33|4257.73|4259.08|4258.48|4258.33|4257.73|39
1647396140000|2022-03-16 02:02:20|4257.83|4257.23|4257.95|4257.35|4257.95|4257.35|4257.83|4257.23|63
1647396150000|2022-03-16 02:02:30|4257.83|4257.23|4257.83|4257.23|4258.08|4257.48|4257.83|4257.23|17
1647396160000|2022-03-16 02:02:40|4257.58|4256.98|4257.58|4256.98|4257.83|4257.23|4257.45|4256.85|20
1647396170000|2022-03-16 02:02:50|4257.45|4256.85|4257.33|4256.73|4257.58|4256.98|4257.08|4256.48|36
1647396180000|2022-03-16 02:03:00|4257.58|4256.98|4257.58|4256.98|4257.83|4257.23|4257.33|4256.73|31
1647396190000|2022-03-16 02:03:10|4257.33|4256.73|4257.58|4256.98|4258.08|4257.48|4257.33|4256.73|38
1647396200000|2022-03-16 02:03:20|4257.7|4257.1|4257.58|4256.98|4257.83|4257.23|4257.58|4256.98|11
1647396210000|2022-03-16 02:03:30|4257.7|4257.1|4257.58|4256.98|4257.83|4257.23|4257.58|4256.98|6
1647396220000|2022-03-16 02:03:40|4257.45|4256.85|4257.58|4256.98|4257.58|4256.98|4257.45|4256.85|8
1647396230000|2022-03-16 02:03:50|4257.7|4257.1|4257.83|4257.23|4257.83|4257.23|4257.58|4256.98|7
1647396240000|2022-03-16 02:04:00|4258.08|4257.48|4257.83|4257.23|4258.08|4257.48|4257.83|4257.23|24
1647396250000|2022-03-16 02:04:10|4257.95|4257.35|4257.33|4256.73|4257.95|4257.35|4257.33|4256.73|11
1647396260000|2022-03-16 02:04:20|4257.58|4256.98|4258.58|4257.98|4258.58|4257.98|4257.33|4256.73|57
1647396270000|2022-03-16 02:04:30|4259.08|4258.48|4258.33|4257.73|4259.33|4258.73|4258.33|4257.73|85
1647396280000|2022-03-16 02:04:40|4258.45|4257.85|4258.58|4257.98|4258.58|4257.98|4258.2|4257.6|10
1647396290000|2022-03-16 02:04:50|4258.45|4257.85|4258.83|4258.23|4259.08|4258.48|4258.33|4257.73|35
1647396300000|2022-03-16 02:05:00|4258.95|4258.35|4258.58|4257.98|4258.95|4258.35|4258.58|4257.98|38
1647396310000|2022-03-16 02:05:10|4258.83|4258.23|4258.58|4257.98|4258.83|4258.23|4258.58|4257.98|13
1647396320000|2022-03-16 02:05:20|4258.33|4257.73|4258.33|4257.73|4258.45|4257.85|4258.33|4257.73|8
1647396330000|2022-03-16 02:05:30|4258.45|4257.85|4258.58|4257.98|4258.83|4258.23|4258.45|4257.85|12
1647396340000|2022-03-16 02:05:40|4258.45|4257.85|4258.08|4257.48|4258.45|4257.85|4258.08|4257.48|9
1647396350000|2022-03-16 02:05:50|4258.2|4257.6|4258.08|4257.48|4258.58|4257.98|4258.08|4257.48|25
1647396360000|2022-03-16 02:06:00|4258.2|4257.6|4258.33|4257.73|4258.58|4257.98|4258.2|4257.6|11
1647396370000|2022-03-16 02:06:10|4258.2|4257.6|4258.33|4257.73|4258.33|4257.73|4258.08|4257.48|3
1647396380000|2022-03-16 02:06:20|4258.08|4257.48|4258.33|4257.73|4258.33|4257.73|4258.08|4257.48|5
1647396390000|2022-03-16 02:06:30|4258.58|4257.98|4258.33|4257.73|4258.58|4257.98|4258.2|4257.6|4
1647396400000|2022-03-16 02:06:40|4258.2|4257.6|4258.08|4257.48|4258.2|4257.6|4257.83|4257.23|16
1647396410000|2022-03-16 02:06:50|4258.2|4257.6|4257.83|4257.23|4258.2|4257.6|4257.83|4257.23|11
1647396420000|2022-03-16 02:07:00|4257.95|4257.35|4257.58|4256.98|4257.95|4257.35|4257.58|4256.98|8
1647396430000|2022-03-16 02:07:10|4257.45|4256.85|4257.58|4256.98|4257.83|4257.23|4257.33|4256.73|12
1647396440000|2022-03-16 02:07:20|4257.83|4257.23|4257.95|4257.35|4258.08|4257.48|4257.58|4256.98|22
1647396450000|2022-03-16 02:07:30|4258.08|4257.48|4258.08|4257.48|4258.2|4257.6|4258.08|4257.48|2
1647396460000|2022-03-16 02:07:40|4257.95|4257.35|4258.08|4257.48|4258.08|4257.48|4257.95|4257.35|2
1647396470000|2022-03-16 02:07:50|4258.2|4257.6|4258.33|4257.73|4258.33|4257.73|4258.2|4257.6|4
1647396480000|2022-03-16 02:08:00|4258.83|4258.23|4258.58|4257.98|4258.83|4258.23|4258.45|4257.85|18
1647396490000|2022-03-16 02:08:10|4258.45|4257.85|4258.45|4257.85|4258.45|4257.85|4258.33|4257.73|1
1647396500000|2022-03-16 02:08:20|4258.33|4257.73|4257.83|4257.23|4258.33|4257.73|4257.83|4257.23|2
1647396510000|2022-03-16 02:08:30|4257.95|4257.35|4258.08|4257.48|4258.08|4257.48|4257.95|4257.35|0
1647396520000|2022-03-16 02:08:40|4257.83|4257.23|4258.08|4257.48|4258.08|4257.48|4257.83|4257.23|11
1647396530000|2022-03-16 02:08:50|4257.95|4257.35|4257.83|4257.23|4257.95|4257.35|4257.83|4257.23|3
1647396540000|2022-03-16 02:09:00|4258.08|4257.48|4258.2|4257.6|4258.33|4257.73|4257.83|4257.23|24
1647396550000|2022-03-16 02:09:10|4258.08|4257.48|4258.2|4257.6|4258.33|4257.73|4258.08|4257.48|6
1647396560000|2022-03-16 02:09:20|4258.33|4257.73|4258.58|4257.98|4258.58|4257.98|4258.08|4257.48|88
1647396570000|2022-03-16 02:09:30|4258.45|4257.85|4258.7|4258.1|4259.33|4258.73|4258.45|4257.85|119
1647396580000|2022-03-16 02:09:40|4258.58|4257.98|4258.83|4258.23|4258.83|4258.23|4258.58|4257.98|2
1647396590000|2022-03-16 02:09:50|4258.58|4257.98|4258.83|4258.23|4258.83|4258.23|4258.58|4257.98|25
1647396600000|2022-03-16 02:10:00|||||||||3
1647396610000|2022-03-16 02:10:10|4258.95|4258.35|4259.45|4258.85|4259.45|4258.85|4258.83|4258.23|32
1647396620000|2022-03-16 02:10:20|4259.33|4258.73|4259.33|4258.73|4259.58|4258.98|4259.33|4258.73|15
1647396630000|2022-03-16 02:10:30|4259.58|4258.98|4259.95|4259.35|4260.08|4259.48|4259.58|4258.98|34
1647396640000|2022-03-16 02:10:40|4260.08|4259.48|4260.33|4259.73|4260.33|4259.73|4259.83|4259.23|10
1647396650000|2022-03-16 02:10:50|4260.45|4259.85|4260.33|4259.73|4260.58|4259.98|4260.33|4259.73|11
1647396660000|2022-03-16 02:11:00|4260.45|4259.85|4261.08|4260.48|4261.33|4260.73|4260.33|4259.73|98
1647396670000|2022-03-16 02:11:10|4260.83|4260.23|4260.58|4259.98|4260.83|4260.23|4260.58|4259.98|35
1647396680000|2022-03-16 02:11:20|4260.33|4259.73|4260.33|4259.73|4260.33|4259.73|4260.33|4259.73|8
1647396690000|2022-03-16 02:11:30|4260.08|4259.48|4260.08|4259.48|4260.2|4259.6|4260.08|4259.48|42
1647396700000|2022-03-16 02:11:40|4260.2|4259.6|4260.33|4259.73|4260.45|4259.85|4260.08|4259.48|16
1647396710000|2022-03-16 02:11:50|4260.2|4259.6|4260.08|4259.48|4260.2|4259.6|4260.08|4259.48|12
1647396720000|2022-03-16 02:12:00|4259.83|4259.23|4260.83|4260.23|4261.08|4260.48|4259.83|4259.23|122
1647396730000|2022-03-16 02:12:10|4260.7|4260.1|4260.58|4259.98|4261.08|4260.48|4260.58|4259.98|27
1647396740000|2022-03-16 02:12:20|4260.7|4260.1|4261.08|4260.48|4261.2|4260.6|4260.58|4259.98|64
1647396750000|2022-03-16 02:12:30|4260.83|4260.23|4261.2|4260.6|4261.33|4260.73|4260.83|4260.23|32
1647396760000|2022-03-16 02:12:40|4261.08|4260.48|4261.08|4260.48|4261.33|4260.73|4261.08|4260.48|26
1647396770000|2022-03-16 02:12:50|4260.83|4260.23|4261.08|4260.48|4261.08|4260.48|4260.83|4260.23|7
1647396780000|2022-03-16 02:13:00|4260.95|4260.35|4260.83|4260.23|4261.08|4260.48|4260.58|4259.98|27
1647396790000|2022-03-16 02:13:10|4260.7|4260.1|4260.83|4260.23|4260.83|4260.23|4260.33|4259.73|29
1647396800000|2022-03-16 02:13:20|4260.58|4259.98|4260.58|4259.98|4260.58|4259.98|4260.58|4259.98|8
1647396810000|2022-03-16 02:13:30|4260.33|4259.73|4260.83|4260.23|4260.95|4260.35|4260.33|4259.73|22
1647396820000|2022-03-16 02:13:40|4260.95|4260.35|4260.83|4260.23|4260.95|4260.35|4260.33|4259.73|22
1647396830000|2022-03-16 02:13:50|4260.95|4260.35|4260.83|4260.23|4260.95|4260.35|4260.83|4260.23|7
1647396840000|2022-03-16 02:14:00|4260.95|4260.35|4261.08|4260.48|4261.08|4260.48|4260.95|4260.35|18
1647396850000|2022-03-16 02:14:10|4260.95|4260.35|4260.83|4260.23|4260.95|4260.35|4260.83|4260.23|6
1647396860000|2022-03-16 02:14:20|4260.58|4259.98|4260.33|4259.73|4260.58|4259.98|4260.33|4259.73|21
1647396870000|2022-03-16 02:14:30|4260.58|4259.98|4260.83|4260.23|4260.83|4260.23|4260.58|4259.98|14
1647396880000|2022-03-16 02:14:40|4260.58|4259.98|4261.33|4260.73|4261.33|4260.73|4260.58|4259.98|24
1647396890000|2022-03-16 02:14:50|4261.58|4260.98|4261.58|4260.98|4261.58|4260.98|4261.33|4260.73|41
1647396900000|2022-03-16 02:15:00|4261.08|4260.48|4261.58|4260.98|4261.58|4260.98|4261.08|4260.48|39
1647396910000|2022-03-16 02:15:10|4261.45|4260.85|4261.33|4260.73|4261.83|4261.23|4261.33|4260.73|28
1647396920000|2022-03-16 02:15:20|4261.2|4260.6|4261.08|4260.48|4261.33|4260.73|4261.08|4260.48|18
1647396930000|2022-03-16 02:15:30|4260.95|4260.35|4260.33|4259.73|4260.95|4260.35|4260.33|4259.73|26
1647396940000|2022-03-16 02:15:40|4260.45|4259.85|4260.08|4259.48|4260.45|4259.85|4259.83|4259.23|28
1647396950000|2022-03-16 02:15:50|4260.33|4259.73|4260.08|4259.48|4260.33|4259.73|4260.08|4259.48|18
1647396960000|2022-03-16 02:16:00|4260.45|4259.85|4260.08|4259.48|4260.58|4259.98|4260.08|4259.48|32
1647396970000|2022-03-16 02:16:10|4259.83|4259.23|4259.95|4259.35|4260.08|4259.48|4259.83|4259.23|21
1647396980000|2022-03-16 02:16:20|4259.83|4259.23|4260.08|4259.48|4260.58|4259.98|4259.83|4259.23|115
1647396990000|2022-03-16 02:16:30|4260.2|4259.6|4259.83|4259.23|4260.33|4259.73|4259.83|4259.23|40
1647397000000|2022-03-16 02:16:40|4260.08|4259.48|4259.95|4259.35|4260.08|4259.48|4259.83|4259.23|26
1647397010000|2022-03-16 02:16:50|4260.08|4259.48|4259.83|4259.23|4260.2|4259.6|4259.83|4259.23|9
1647397020000|2022-03-16 02:17:00|4260.08|4259.48|4259.83|4259.23|4260.08|4259.48|4259.83|4259.23|19
1647397030000|2022-03-16 02:17:10|4260.2|4259.6|4260.2|4259.6|4260.2|4259.6|4260.2|4259.6|47
1647397040000|2022-03-16 02:17:20|4260.08|4259.48|4260.08|4259.48|4260.33|4259.73|4260.08|4259.48|21
1647397050000|2022-03-16 02:17:30|4259.83|4259.23|4259.83|4259.23|4259.83|4259.23|4259.83|4259.23|4
1647397060000|2022-03-16 02:17:40|4259.95|4259.35|4260.08|4259.48|4260.08|4259.48|4259.83|4259.23|23
1647397070000|2022-03-16 02:17:50|4259.95|4259.35|4260.08|4259.48|4260.2|4259.6|4259.83|4259.23|16
1647397080000|2022-03-16 02:18:00|4259.83|4259.23|4259.83|4259.23|4259.83|4259.23|4259.83|4259.23|7
1647397090000|2022-03-16 02:18:10|4260.2|4259.6|4260.33|4259.73|4260.33|4259.73|4260.08|4259.48|33
1647397100000|2022-03-16 02:18:20|4260.2|4259.6|4260.58|4259.98|4260.83|4260.23|4260.2|4259.6|20
1647397110000|2022-03-16 02:18:30|4260.45|4259.85|4260.45|4259.85|4260.58|4259.98|4260.33|4259.73|18
1647397120000|2022-03-16 02:18:40|4260.33|4259.73|4260.33|4259.73|4260.58|4259.98|4260.33|4259.73|2
1647397130000|2022-03-16 02:18:50|4260.2|4259.6|4259.83|4259.23|4260.33|4259.73|4259.83|4259.23|13
1647397150000|2022-03-16 02:19:10|4260.33|4259.73|4260.45|4259.85|4260.45|4259.85|4260.2|4259.6|61
1647397160000|2022-03-16 02:19:20|4260.33|4259.73|4260.08|4259.48|4260.33|4259.73|4260.08|4259.48|9
1647397170000|2022-03-16 02:19:30|4259.95|4259.35|4258.58|4257.98|4259.95|4259.35|4258.33|4257.73|176
1647397180000|2022-03-16 02:19:40|4258.83|4258.23|4259.33|4258.73|4259.58|4258.98|4258.83|4258.23|68
1647397190000|2022-03-16 02:19:50|4259.08|4258.48|4258.83|4258.23|4259.58|4258.98|4258.83|4258.23|31
1647397200000|2022-03-16 02:20:00|4258.58|4257.98|4258.58|4257.98|4259.08|4258.48|4258.58|4257.98|30
1647397210000|2022-03-16 02:20:10|4258.7|4258.1|4258.58|4257.98|4258.83|4258.23|4258.58|4257.98|14
1647397220000|2022-03-16 02:20:20|4258.83|4258.23|4258.58|4257.98|4258.83|4258.23|4258.33|4257.73|33
1647397230000|2022-03-16 02:20:30|4258.33|4257.73|4257.83|4257.23|4258.33|4257.73|4257.58|4256.98|42
1647397240000|2022-03-16 02:20:40|4257.95|4257.35|4258.08|4257.48|4258.2|4257.6|4257.95|4257.35|16
1647397250000|2022-03-16 02:20:50|4257.95|4257.35|4257.83|4257.23|4258.08|4257.48|4257.83|4257.23|19
1647397260000|2022-03-16 02:21:00|4258.08|4257.48|4258.08|4257.48|4258.08|4257.48|4257.83|4257.23|26
1647397270000|2022-03-16 02:21:10|||||||||1
1647397280000|2022-03-16 02:21:20|4258.2|4257.6|4258.33|4257.73|4258.33|4257.73|4258.08|4257.48|15
1647397290000|2022-03-16 02:21:30|4258.58|4257.98|4258.58|4257.98|4258.83|4258.23|4258.58|4257.98|21
1647397300000|2022-03-16 02:21:40|4258.33|4257.73|4258.33|4257.73|4258.83|4258.23|4258.33|4257.73|28
1647397310000|2022-03-16 02:21:50|4258.08|4257.48|4257.83|4257.23|4258.08|4257.48|4257.83|4257.23|16
1647397320000|2022-03-16 02:22:00|4257.7|4257.1|4257.83|4257.23|4257.83|4257.23|4257.33|4256.73|41
1647397330000|2022-03-16 02:22:10|4257.58|4256.98|4256.83|4256.23|4257.58|4256.98|4256.83|4256.23|31
1647397340000|2022-03-16 02:22:20|4256.58|4255.98|4256.33|4255.73|4256.83|4256.23|4256.33|4255.73|46
1647397350000|2022-03-16 02:22:30|4256.58|4255.98|4256.83|4256.23|4256.83|4256.23|4256.58|4255.98|34
1647397360000|2022-03-16 02:22:40|4256.7|4256.1|4256.95|4256.35|4256.95|4256.35|4256.58|4255.98|15
1647397370000|2022-03-16 02:22:50|4257.08|4256.48|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|5
1647397380000|2022-03-16 02:23:00|4256.83|4256.23|4257.33|4256.73|4257.7|4257.1|4256.83|4256.23|23
1647397390000|2022-03-16 02:23:10|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4256.83|4256.23|16
1647397400000|2022-03-16 02:23:20|4256.83|4256.23|4257.08|4256.48|4257.33|4256.73|4256.7|4256.1|25
1647397410000|2022-03-16 02:23:30|4257.2|4256.6|4257.33|4256.73|4257.33|4256.73|4257.2|4256.6|2
1647397420000|2022-03-16 02:23:40|4257.2|4256.6|4257.33|4256.73|4257.33|4256.73|4257.08|4256.48|4
1647397430000|2022-03-16 02:23:50|4257.58|4256.98|4257.33|4256.73|4257.58|4256.98|4257.33|4256.73|18
1647397440000|2022-03-16 02:24:00|4257.2|4256.6|4257.83|4257.23|4257.83|4257.23|4257.08|4256.48|16
1647397450000|2022-03-16 02:24:10|4257.95|4257.35|4258.08|4257.48|4258.33|4257.73|4257.83|4257.23|31
1647397460000|2022-03-16 02:24:20|4258.2|4257.6|4258.08|4257.48|4258.2|4257.6|4257.83|4257.23|8
1647397470000|2022-03-16 02:24:30|4257.83|4257.23|4257.83|4257.23|4258.08|4257.48|4257.83|4257.23|14
1647397480000|2022-03-16 02:24:40|4258.08|4257.48|4258.08|4257.48|4258.08|4257.48|4257.83|4257.23|37
1647397490000|2022-03-16 02:24:50|4257.83|4257.23|4257.58|4256.98|4257.95|4257.35|4257.58|4256.98|11
1647397500000|2022-03-16 02:25:00|4257.7|4257.1|4257.58|4256.98|4257.83|4257.23|4257.58|4256.98|17
1647397510000|2022-03-16 02:25:10|4257.83|4257.23|4257.33|4256.73|4257.83|4257.23|4257.08|4256.48|68
1647397520000|2022-03-16 02:25:20|4257.2|4256.6|4257.08|4256.48|4257.2|4256.6|4256.83|4256.23|30
1647397530000|2022-03-16 02:25:30|4256.83|4256.23|4257.08|4256.48|4257.2|4256.6|4256.83|4256.23|10
1647397540000|2022-03-16 02:25:40|4257.33|4256.73|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|16
1647397550000|2022-03-16 02:25:50|4257.2|4256.6|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|10
1647397560000|2022-03-16 02:26:00|4257.2|4256.6|4258.08|4257.48|4258.08|4257.48|4257.08|4256.48|17
1647397570000|2022-03-16 02:26:10|4258.2|4257.6|4258.08|4257.48|4258.33|4257.73|4257.83|4257.23|14
1647397580000|2022-03-16 02:26:20|4258.33|4257.73|4258.08|4257.48|4258.33|4257.73|4258.08|4257.48|11
1647397590000|2022-03-16 02:26:30|4257.83|4257.23|4257.83|4257.23|4258.08|4257.48|4257.83|4257.23|11
1647397600000|2022-03-16 02:26:40|4257.95|4257.35|4258.33|4257.73|4258.33|4257.73|4257.83|4257.23|11
1647397610000|2022-03-16 02:26:50|4258.08|4257.48|4257.95|4257.35|4258.08|4257.48|4257.83|4257.23|11
1647397620000|2022-03-16 02:27:00|4258.08|4257.48|4258.33|4257.73|4258.33|4257.73|4257.83|4257.23|13
1647397630000|2022-03-16 02:27:10|4258.2|4257.6|4258.33|4257.73|4258.58|4257.98|4258.2|4257.6|12
1647397640000|2022-03-16 02:27:20|4258.2|4257.6|4256.83|4256.23|4258.33|4257.73|4256.83|4256.23|38
1647397650000|2022-03-16 02:27:30|4257.08|4256.48|4257.58|4256.98|4257.58|4256.98|4257.08|4256.48|3
1647397660000|2022-03-16 02:27:40|4257.83|4257.23|4257.33|4256.73|4257.83|4257.23|4257.08|4256.48|11
1647397670000|2022-03-16 02:27:50|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|9
1647397680000|2022-03-16 02:28:00|4257.33|4256.73|4258.08|4257.48|4258.08|4257.48|4257.33|4256.73|11
1647397690000|2022-03-16 02:28:10|4257.95|4257.35|4257.83|4257.23|4258.08|4257.48|4257.83|4257.23|13
1647397700000|2022-03-16 02:28:20|4257.95|4257.35|4258.08|4257.48|4258.08|4257.48|4257.83|4257.23|3
1647397710000|2022-03-16 02:28:30|4258.33|4257.73|4258.08|4257.48|4258.33|4257.73|4258.08|4257.48|6
1647397720000|2022-03-16 02:28:40|4259.33|4258.73|4258.83|4258.23|4259.33|4258.73|4258.83|4258.23|104
1647397730000|2022-03-16 02:28:50|4259.08|4258.48|4259.08|4258.48|4259.08|4258.48|4258.83|4258.23|19
1647397740000|2022-03-16 02:29:00|4259.33|4258.73|4258.83|4258.23|4259.33|4258.73|4258.83|4258.23|33
1647397750000|2022-03-16 02:29:10|4258.58|4257.98|4258.58|4257.98|4258.83|4258.23|4258.58|4257.98|39
1647397760000|2022-03-16 02:29:20|4258.45|4257.85|4258.58|4257.98|4258.58|4257.98|4258.45|4257.85|4
1647397780000|2022-03-16 02:29:40|4258.83|4258.23|4258.33|4257.73|4258.83|4258.23|4258.33|4257.73|22
1647397790000|2022-03-16 02:29:50|4258.45|4257.85|4259.33|4258.73|4259.33|4258.73|4258.33|4257.73|25
1647397800000|2022-03-16 02:30:00|4259.45|4258.85|4258.83|4258.23|4259.58|4258.98|4258.83|4258.23|23
1647397810000|2022-03-16 02:30:10|4258.58|4257.98|4258.33|4257.73|4258.58|4257.98|4258.33|4257.73|12
1647397820000|2022-03-16 02:30:20|4258.58|4257.98|4258.58|4257.98|4258.83|4258.23|4258.58|4257.98|27
1647397830000|2022-03-16 02:30:30|4258.83|4258.23|4258.58|4257.98|4258.83|4258.23|4258.33|4257.73|17
1647397840000|2022-03-16 02:30:40|4258.33|4257.73|4258.45|4257.85|4258.45|4257.85|4258.33|4257.73|10
1647397850000|2022-03-16 02:30:50|4258.33|4257.73|4258.08|4257.48|4258.33|4257.73|4257.83|4257.23|22
1647397860000|2022-03-16 02:31:00|4257.95|4257.35|4258.08|4257.48|4258.08|4257.48|4257.83|4257.23|1
1647397870000|2022-03-16 02:31:10|4257.83|4257.23|4257.58|4256.98|4257.83|4257.23|4257.33|4256.73|22
1647397880000|2022-03-16 02:31:20|4257.45|4256.85|4257.08|4256.48|4257.45|4256.85|4257.08|4256.48|21
1647397890000|2022-03-16 02:31:30|4257.7|4257.1|4257.58|4256.98|4257.83|4257.23|4257.58|4256.98|28
1647397900000|2022-03-16 02:31:40|4257.7|4257.1|4257.33|4256.73|4258.08|4257.48|4257.33|4256.73|29
1647397910000|2022-03-16 02:31:50|4257.08|4256.48|4257.08|4256.48|4257.2|4256.6|4257.08|4256.48|13
1647397920000|2022-03-16 02:32:00|4257.33|4256.73|4257.58|4256.98|4257.58|4256.98|4257.33|4256.73|9
1647397930000|2022-03-16 02:32:10|4257.83|4257.23|4257.45|4256.85|4258.08|4257.48|4257.45|4256.85|20
1647397940000|2022-03-16 02:32:20|4257.58|4256.98|4257.58|4256.98|4257.83|4257.23|4257.33|4256.73|17
1647397950000|2022-03-16 02:32:30|4257.45|4256.85|4257.33|4256.73|4257.58|4256.98|4257.33|4256.73|106
1647397960000|2022-03-16 02:32:40|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|11
1647397970000|2022-03-16 02:32:50|4257.33|4256.73|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|29
1647397980000|2022-03-16 02:33:00|4256.95|4256.35|4256.83|4256.23|4257.08|4256.48|4256.83|4256.23|11
1647397990000|2022-03-16 02:33:10|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|11
1647398000000|2022-03-16 02:33:20|4256.83|4256.23|4256.58|4255.98|4257.33|4256.73|4256.58|4255.98|29
1647398010000|2022-03-16 02:33:30|4256.83|4256.23|4257.33|4256.73|4257.33|4256.73|4256.83|4256.23|18
1647398020000|2022-03-16 02:33:40|4257.2|4256.6|4256.45|4255.85|4257.2|4256.6|4256.45|4255.85|9
1647398030000|2022-03-16 02:33:50|4256.33|4255.73|4257.08|4256.48|4257.08|4256.48|4256.33|4255.73|32
1647398040000|2022-03-16 02:34:00|4256.95|4256.35|4257.08|4256.48|4257.08|4256.48|4256.95|4256.35|0
1647398050000|2022-03-16 02:34:10|4256.95|4256.35|4256.58|4255.98|4256.95|4256.35|4256.58|4255.98|13
1647398060000|2022-03-16 02:34:20|4256.7|4256.1|4256.33|4255.73|4256.7|4256.1|4256.33|4255.73|23
1647398070000|2022-03-16 02:34:30|4256.2|4255.6|4256.33|4255.73|4256.45|4255.85|4256.2|4255.6|47
1647398080000|2022-03-16 02:34:40|4256.58|4255.98|4256.83|4256.23|4256.83|4256.23|4256.08|4255.48|15
1647398090000|2022-03-16 02:34:50|4256.58|4255.98|4256.58|4255.98|4256.83|4256.23|4256.58|4255.98|8
1647398100000|2022-03-16 02:35:00|4256.83|4256.23|4256.08|4255.48|4256.83|4256.23|4256.08|4255.48|18
1647398110000|2022-03-16 02:35:10|4256.33|4255.73|4256.08|4255.48|4256.33|4255.73|4255.83|4255.23|39
1647398120000|2022-03-16 02:35:20|4255.83|4255.23|4256.33|4255.73|4256.58|4255.98|4255.83|4255.23|25
1647398130000|2022-03-16 02:35:30|4256.45|4255.85|4256.08|4255.48|4256.58|4255.98|4256.08|4255.48|10
1647398140000|2022-03-16 02:35:40|4255.95|4255.35|4256.58|4255.98|4256.58|4255.98|4255.95|4255.35|9
1647398150000|2022-03-16 02:35:50|4256.7|4256.1|4256.83|4256.23|4256.83|4256.23|4256.7|4256.1|15
1647398160000|2022-03-16 02:36:00|4256.95|4256.35|4257.08|4256.48|4257.33|4256.73|4256.83|4256.23|17
1647398170000|2022-03-16 02:36:10|4257.2|4256.6|4257.33|4256.73|4257.33|4256.73|4257.08|4256.48|14
1647398180000|2022-03-16 02:36:20|4257.2|4256.6|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|10
1647398190000|2022-03-16 02:36:30|4257.33|4256.73|4257.08|4256.48|4257.33|4256.73|4256.95|4256.35|8
1647398200000|2022-03-16 02:36:40|4257.33|4256.73|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|10
1647398210000|2022-03-16 02:36:50|4256.83|4256.23|4256.95|4256.35|4257.08|4256.48|4256.83|4256.23|18
1647398220000|2022-03-16 02:37:00|4257.08|4256.48|4256.95|4256.35|4257.08|4256.48|4256.7|4256.1|15
1647398230000|2022-03-16 02:37:10|4256.83|4256.23|4256.83|4256.23|4257.08|4256.48|4256.83|4256.23|2
1647398240000|2022-03-16 02:37:20|4256.95|4256.35|4256.83|4256.23|4257.08|4256.48|4256.33|4255.73|78
1647398250000|2022-03-16 02:37:30|4257.08|4256.48|4257.33|4256.73|4257.33|4256.73|4257.08|4256.48|12
1647398260000|2022-03-16 02:37:40|4257.2|4256.6|4257.33|4256.73|4257.58|4256.98|4257.2|4256.6|11
1647398270000|2022-03-16 02:37:50|4257.45|4256.85|4257.83|4257.23|4257.83|4257.23|4257.2|4256.6|30
1647398280000|2022-03-16 02:38:00|4258.08|4257.48|4258.95|4258.35|4258.95|4258.35|4258.08|4257.48|40
1647398290000|2022-03-16 02:38:10|4259.08|4258.48|4258.83|4258.23|4259.33|4258.73|4258.83|4258.23|36
1647398300000|2022-03-16 02:38:20|4258.7|4258.1|4258.58|4257.98|4258.7|4258.1|4258.58|4257.98|18
1647398310000|2022-03-16 02:38:30|4258.33|4257.73|4258.58|4257.98|4258.58|4257.98|4258.33|4257.73|22
1647398320000|2022-03-16 02:38:40|4258.33|4257.73|4258.58|4257.98|4258.83|4258.23|4258.33|4257.73|11
1647398330000|2022-03-16 02:38:50|4258.45|4257.85|4258.58|4257.98|4258.58|4257.98|4258.45|4257.85|13
1647398340000|2022-03-16 02:39:00|4258.33|4257.73|4258.33|4257.73|4258.58|4257.98|4258.2|4257.6|15
1647398350000|2022-03-16 02:39:10|4258.45|4257.85|4258.33|4257.73|4258.58|4257.98|4258.08|4257.48|8
1647398360000|2022-03-16 02:39:20|4258.2|4257.6|4258.2|4257.6|4258.2|4257.6|4258.08|4257.48|8
1647398370000|2022-03-16 02:39:30|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|4258.08|4257.48|11
1647398380000|2022-03-16 02:39:40|4258.45|4257.85|4258.33|4257.73|4258.58|4257.98|4258.33|4257.73|8
1647398390000|2022-03-16 02:39:50|4258.58|4257.98|4258.58|4257.98|4258.58|4257.98|4258.45|4257.85|6
1647398400000|2022-03-16 02:40:00|4258.45|4257.85|4258.33|4257.73|4258.58|4257.98|4258.33|4257.73|7
1647398410000|2022-03-16 02:40:10|4258.08|4257.48|4258.58|4257.98|4258.58|4257.98|4258.08|4257.48|24
1647398420000|2022-03-16 02:40:20|4258.83|4258.23|4258.83|4258.23|4258.83|4258.23|4258.7|4258.1|11
1647398430000|2022-03-16 02:40:30|4258.58|4257.98|4258.33|4257.73|4258.58|4257.98|4258.33|4257.73|9
1647398440000|2022-03-16 02:40:40|4258.58|4257.98|4258.58|4257.98|4258.7|4258.1|4258.33|4257.73|12
1647398450000|2022-03-16 02:40:50|4258.33|4257.73|4258.7|4258.1|4258.7|4258.1|4258.33|4257.73|14
1647398460000|2022-03-16 02:41:00|4258.58|4257.98|4259.58|4258.98|4259.58|4258.98|4258.58|4257.98|85
1647398470000|2022-03-16 02:41:10|4259.33|4258.73|4259.33|4258.73|4259.33|4258.73|4259.08|4258.48|10
1647398480000|2022-03-16 02:41:20|4259.08|4258.48|4259.08|4258.48|4259.08|4258.48|4259.08|4258.48|3
1647398490000|2022-03-16 02:41:30|4259.2|4258.6|4259.08|4258.48|4259.2|4258.6|4259.08|4258.48|5
1647398500000|2022-03-16 02:41:40|4258.95|4258.35|4259.58|4258.98|4259.58|4258.98|4258.95|4258.35|24
1647398510000|2022-03-16 02:41:50|4259.45|4258.85|4260.58|4259.98|4260.83|4260.23|4259.45|4258.85|70
1647398520000|2022-03-16 02:42:00|4260.83|4260.23|4261.08|4260.48|4261.08|4260.48|4260.83|4260.23|22
1647398530000|2022-03-16 02:42:10|4261.2|4260.6|4261.33|4260.73|4261.33|4260.73|4261.08|4260.48|30
1647398540000|2022-03-16 02:42:20|||||||||5
1647398550000|2022-03-16 02:42:30|4261.2|4260.6|4261.45|4260.85|4261.58|4260.98|4261.08|4260.48|12
1647398560000|2022-03-16 02:42:40|4261.33|4260.73|4261.33|4260.73|4261.58|4260.98|4261.33|4260.73|14
1647398570000|2022-03-16 02:42:50|4261.08|4260.48|4261.33|4260.73|4261.58|4260.98|4261.08|4260.48|16
1647398580000|2022-03-16 02:43:00|4261.08|4260.48|4260.83|4260.23|4261.33|4260.73|4260.83|4260.23|13
1647398590000|2022-03-16 02:43:10|4260.58|4259.98|4259.83|4259.23|4260.7|4260.1|4259.83|4259.23|40
1647398600000|2022-03-16 02:43:20|4260.08|4259.48|4260.08|4259.48|4260.08|4259.48|4259.83|4259.23|15
1647398610000|2022-03-16 02:43:30|4259.95|4259.35|4259.95|4259.35|4260.08|4259.48|4259.95|4259.35|8
1647398620000|2022-03-16 02:43:40|4260.08|4259.48|4259.95|4259.35|4260.08|4259.48|4259.83|4259.23|27
1647398630000|2022-03-16 02:43:50|4260.08|4259.48|4259.83|4259.23|4260.33|4259.73|4259.83|4259.23|8
1647398640000|2022-03-16 02:44:00|4260.08|4259.48|4260.08|4259.48|4260.08|4259.48|4259.95|4259.35|1
1647398650000|2022-03-16 02:44:10|4259.83|4259.23|4259.95|4259.35|4260.08|4259.48|4259.83|4259.23|6
1647398660000|2022-03-16 02:44:20|4259.83|4259.23|4259.83|4259.23|4259.95|4259.35|4259.7|4259.1|17
1647398670000|2022-03-16 02:44:30|4259.58|4258.98|4259.33|4258.73|4259.83|4259.23|4259.08|4258.48|10
1647398680000|2022-03-16 02:44:40|4259.45|4258.85|4259.58|4258.98|4259.58|4258.98|4259.33|4258.73|16
1647398690000|2022-03-16 02:44:50|4259.7|4259.1|4259.45|4258.85|4259.7|4259.1|4259.33|4258.73|4
1647398700000|2022-03-16 02:45:00|4259.33|4258.73|4259.33|4258.73|4259.58|4258.98|4259.33|4258.73|5
1647398710000|2022-03-16 02:45:10|4259.45|4258.85|4259.58|4258.98|4259.83|4259.23|4259.45|4258.85|10
1647398720000|2022-03-16 02:45:20|4259.33|4258.73|4259.2|4258.6|4259.58|4258.98|4259.2|4258.6|2
1647398730000|2022-03-16 02:45:30|4259.33|4258.73|4259.33|4258.73|4259.45|4258.85|4259.08|4258.48|4
1647398740000|2022-03-16 02:45:40|4259.2|4258.6|4259.2|4258.6|4259.33|4258.73|4259.08|4258.48|10
1647398750000|2022-03-16 02:45:50|4259.33|4258.73|4259.83|4259.23|4259.83|4259.23|4259.33|4258.73|9
1647398760000|2022-03-16 02:46:00|4259.7|4259.1|4259.58|4258.98|4259.7|4259.1|4259.45|4258.85|5
1647398770000|2022-03-16 02:46:10|4259.7|4259.1|4259.83|4259.23|4259.83|4259.23|4259.7|4259.1|5
1647398780000|2022-03-16 02:46:20|4259.95|4259.35|4260.08|4259.48|4260.2|4259.6|4259.95|4259.35|13
1647398790000|2022-03-16 02:46:30|4259.83|4259.23|4259.83|4259.23|4259.83|4259.23|4259.83|4259.23|5
1647398800000|2022-03-16 02:46:40|4259.95|4259.35|4260.08|4259.48|4260.33|4259.73|4259.83|4259.23|15
1647398810000|2022-03-16 02:46:50|4259.95|4259.35|4260.2|4259.6|4260.33|4259.73|4259.83|4259.23|9
1647398820000|2022-03-16 02:47:00|4260.08|4259.48|4260.08|4259.48|4260.2|4259.6|4259.95|4259.35|5
1647398830000|2022-03-16 02:47:10|4260.2|4259.6|4260.83|4260.23|4260.95|4260.35|4260.2|4259.6|11
1647398840000|2022-03-16 02:47:20|4260.58|4259.98|4260.33|4259.73|4260.58|4259.98|4260.33|4259.73|8
1647398850000|2022-03-16 02:47:30|||||||||2
1647398860000|2022-03-16 02:47:40|4260.45|4259.85|4260.33|4259.73|4260.58|4259.98|4260.2|4259.6|3
1647398870000|2022-03-16 02:47:50|4260.58|4259.98|4260.33|4259.73|4260.58|4259.98|4260.33|4259.73|7
1647398880000|2022-03-16 02:48:00|4260.2|4259.6|4260.58|4259.98|4260.58|4259.98|4260.2|4259.6|0
1647398890000|2022-03-16 02:48:10|4260.45|4259.85|4260.2|4259.6|4260.45|4259.85|4259.95|4259.35|10
1647398900000|2022-03-16 02:48:20|4260.08|4259.48|4260.2|4259.6|4260.45|4259.85|4260.08|4259.48|5
1647398910000|2022-03-16 02:48:30|4260.08|4259.48|4260.33|4259.73|4260.45|4259.85|4260.08|4259.48|1
1647398920000|2022-03-16 02:48:40|4260.45|4259.85|4260.7|4260.1|4260.83|4260.23|4260.45|4259.85|11
1647398930000|2022-03-16 02:48:50|4260.58|4259.98|4260.83|4260.23|4260.83|4260.23|4260.58|4259.98|11
1647398940000|2022-03-16 02:49:00|||||||||5
1647398950000|2022-03-16 02:49:10|4260.33|4259.73|4260.33|4259.73|4260.58|4259.98|4260.2|4259.6|21
1647398960000|2022-03-16 02:49:20|4260.58|4259.98|4260.33|4259.73|4260.58|4259.98|4260.33|4259.73|6
1647398970000|2022-03-16 02:49:30|4260.2|4259.6|4260.33|4259.73|4260.33|4259.73|4260.2|4259.6|6
1647398980000|2022-03-16 02:49:40|4260.58|4259.98|4260.33|4259.73|4260.58|4259.98|4260.2|4259.6|25
1647398990000|2022-03-16 02:49:50|4260.08|4259.48|4260.33|4259.73|4260.33|4259.73|4260.08|4259.48|10
1647399000000|2022-03-16 02:50:00|4260.2|4259.6|4260.08|4259.48|4260.33|4259.73|4260.08|4259.48|2
1647399010000|2022-03-16 02:50:10|4260.2|4259.6|4260.08|4259.48|4260.2|4259.6|4260.08|4259.48|2
1647399020000|2022-03-16 02:50:20|4260.2|4259.6|4260.08|4259.48|4260.2|4259.6|4260.08|4259.48|1
1647399030000|2022-03-16 02:50:30|4260.2|4259.6|4260.08|4259.48|4260.33|4259.73|4260.08|4259.48|2
1647399040000|2022-03-16 02:50:40|4260.2|4259.6|4260.08|4259.48|4260.33|4259.73|4260.08|4259.48|8
1647399050000|2022-03-16 02:50:50|4259.95|4259.35|4260.2|4259.6|4260.2|4259.6|4259.95|4259.35|8
1647399060000|2022-03-16 02:51:00|4260.08|4259.48|4260.08|4259.48|4260.2|4259.6|4259.95|4259.35|5
1647399070000|2022-03-16 02:51:10|4260.2|4259.6|4259.95|4259.35|4260.33|4259.73|4259.83|4259.23|6
1647399080000|2022-03-16 02:51:20|4259.83|4259.23|4259.95|4259.35|4260.08|4259.48|4259.83|4259.23|10
1647399090000|2022-03-16 02:51:30|4260.08|4259.48|4259.58|4258.98|4260.08|4259.48|4259.45|4258.85|5
1647399100000|2022-03-16 02:51:40|4259.83|4259.23|4259.83|4259.23|4259.83|4259.23|4259.58|4258.98|7
1647399110000|2022-03-16 02:51:50|4259.58|4258.98|4259.58|4258.98|4259.58|4258.98|4259.58|4258.98|4
1647399120000|2022-03-16 02:52:00|4259.33|4258.73|4259.33|4258.73|4259.58|4258.98|4259.33|4258.73|3
1647399130000|2022-03-16 02:52:10|4259.08|4258.48|4259.08|4258.48|4259.33|4258.73|4259.08|4258.48|25
1647399140000|2022-03-16 02:52:20|4259.2|4258.6|4259.08|4258.48|4259.2|4258.6|4259.08|4258.48|9
1647399150000|2022-03-16 02:52:30|4259.2|4258.6|4259.33|4258.73|4259.33|4258.73|4258.83|4258.23|102
1647399160000|2022-03-16 02:52:40|4259.2|4258.6|4259.58|4258.98|4259.58|4258.98|4259.2|4258.6|14
1647399170000|2022-03-16 02:52:50|4259.33|4258.73|4258.95|4258.35|4259.33|4258.73|4258.95|4258.35|10
1647399180000|2022-03-16 02:53:00|4259.08|4258.48|4259.33|4258.73|4259.33|4258.73|4259.08|4258.48|9
1647399190000|2022-03-16 02:53:10|4259.45|4258.85|4259.33|4258.73|4259.58|4258.98|4259.33|4258.73|15
1647399200000|2022-03-16 02:53:20|4259.45|4258.85|4259.58|4258.98|4259.7|4259.1|4259.45|4258.85|6
1647399220000|2022-03-16 02:53:40|4259.45|4258.85|4259.33|4258.73|4259.45|4258.85|4259.33|4258.73|6
1647399230000|2022-03-16 02:53:50|4259.08|4258.48|4259.33|4258.73|4259.33|4258.73|4258.83|4258.23|71
1647399240000|2022-03-16 02:54:00|4259.2|4258.6|4259.08|4258.48|4259.2|4258.6|4258.83|4258.23|10
1647399250000|2022-03-16 02:54:10|4258.95|4258.35|4259.08|4258.48|4259.08|4258.48|4258.83|4258.23|36
1647399260000|2022-03-16 02:54:20|4259.2|4258.6|4259.33|4258.73|4259.33|4258.73|4259.08|4258.48|7
1647399270000|2022-03-16 02:54:30|4259.2|4258.6|4258.83|4258.23|4259.33|4258.73|4258.83|4258.23|16
1647399280000|2022-03-16 02:54:40|||||||||7
1647399290000|2022-03-16 02:54:50|4257.58|4256.98|4257.95|4257.35|4257.95|4257.35|4257.58|4256.98|85
1647399300000|2022-03-16 02:55:00|4257.83|4257.23|4257.83|4257.23|4257.95|4257.35|4257.58|4256.98|17
1647399310000|2022-03-16 02:55:10|4257.7|4257.1|4257.7|4257.1|4257.83|4257.23|4257.58|4256.98|13
1647399320000|2022-03-16 02:55:20|4257.83|4257.23|4257.83|4257.23|4258.08|4257.48|4257.83|4257.23|11
1647399330000|2022-03-16 02:55:30|4257.7|4257.1|4257.58|4256.98|4257.83|4257.23|4257.33|4256.73|14
1647399340000|2022-03-16 02:55:40|4257.33|4256.73|4257.33|4256.73|4257.45|4256.85|4257.2|4256.6|22
1647399350000|2022-03-16 02:55:50|4257.58|4256.98|4256.83|4256.23|4257.58|4256.98|4256.83|4256.23|18
1647399360000|2022-03-16 02:56:00|4256.58|4255.98|4256.08|4255.48|4256.58|4255.98|4256.08|4255.48|42
1647399370000|2022-03-16 02:56:10|4256.33|4255.73|4255.83|4255.23|4256.33|4255.73|4255.83|4255.23|22
1647399380000|2022-03-16 02:56:20|4256.08|4255.48|4256.33|4255.73|4256.33|4255.73|4256.08|4255.48|31
1647399390000|2022-03-16 02:56:30|4256.08|4255.48|4256.33|4255.73|4256.33|4255.73|4256.08|4255.48|14
1647399400000|2022-03-16 02:56:40|4256.2|4255.6|4255.7|4255.1|4256.33|4255.73|4255.58|4254.98|58
1647399410000|2022-03-16 02:56:50|4255.58|4254.98|4256.08|4255.48|4256.08|4255.48|4255.58|4254.98|10
1647399420000|2022-03-16 02:57:00|4256.2|4255.6|4256.33|4255.73|4256.45|4255.85|4256.08|4255.48|18
1647399430000|2022-03-16 02:57:10|4256.2|4255.6|4256.08|4255.48|4256.2|4255.6|4255.95|4255.35|13
1647399440000|2022-03-16 02:57:20|4255.83|4255.23|4255.83|4255.23|4256.08|4255.48|4255.83|4255.23|17
1647399450000|2022-03-16 02:57:30|4255.95|4255.35|4255.83|4255.23|4256.08|4255.48|4255.83|4255.23|17
1647399460000|2022-03-16 02:57:40|4255.95|4255.35|4255.83|4255.23|4255.95|4255.35|4255.7|4255.1|17
1647399470000|2022-03-16 02:57:50|4256.08|4255.48|4255.83|4255.23|4256.08|4255.48|4255.83|4255.23|11
1647399480000|2022-03-16 02:58:00|||||||||12
1647399490000|2022-03-16 02:58:10|4256.08|4255.48|4255.45|4254.85|4256.08|4255.48|4255.45|4254.85|19
1647399500000|2022-03-16 02:58:20|4255.33|4254.73|4255.58|4254.98|4255.58|4254.98|4255.33|4254.73|26
1647399510000|2022-03-16 02:58:30|4255.83|4255.23|4256.33|4255.73|4256.58|4255.98|4255.83|4255.23|29
1647399520000|2022-03-16 02:58:40|4256.45|4255.85|4256.2|4255.6|4256.45|4255.85|4256.08|4255.48|30
1647399530000|2022-03-16 02:58:50|4256.33|4255.73|4256.2|4255.6|4256.33|4255.73|4256.2|4255.6|1
1647399540000|2022-03-16 02:59:00|4256.08|4255.48|4256.33|4255.73|4256.33|4255.73|4256.08|4255.48|13
1647399550000|2022-03-16 02:59:10|4256.2|4255.6|4256.08|4255.48|4256.33|4255.73|4256.08|4255.48|11
1647399570000|2022-03-16 02:59:30|4256.2|4255.6|4256.08|4255.48|4256.33|4255.73|4256.08|4255.48|10
1647399580000|2022-03-16 02:59:40|4256.2|4255.6|4256.33|4255.73|4256.45|4255.85|4256.08|4255.48|8
1647399590000|2022-03-16 02:59:50|4256.58|4255.98|4256.08|4255.48|4256.58|4255.98|4256.08|4255.48|22
1647399600000|2022-03-16 03:00:00|4255.83|4255.23|4256.08|4255.48|4256.08|4255.48|4255.83|4255.23|17
1647399610000|2022-03-16 03:00:10|||||||||5
1647399620000|2022-03-16 03:00:20|4255.95|4255.35|4256.08|4255.48|4256.08|4255.48|4255.95|4255.35|1
1647399640000|2022-03-16 03:00:40|4256.33|4255.73|4256.58|4255.98|4256.58|4255.98|4256.33|4255.73|17
1647399650000|2022-03-16 03:00:50|4256.7|4256.1|4257.2|4256.6|4257.2|4256.6|4256.58|4255.98|11
1647399660000|2022-03-16 03:01:00|4257.33|4256.73|4257.2|4256.6|4257.33|4256.73|4257.08|4256.48|20
1647399670000|2022-03-16 03:01:10|4257.33|4256.73|4257.33|4256.73|4257.45|4256.85|4257.33|4256.73|4
1647399680000|2022-03-16 03:01:20|4257.45|4256.85|4257.58|4256.98|4257.83|4257.23|4257.45|4256.85|11
1647399690000|2022-03-16 03:01:30|4257.45|4256.85|4257.08|4256.48|4257.45|4256.85|4257.08|4256.48|7
1647399700000|2022-03-16 03:01:40|4256.83|4256.23|4256.7|4256.1|4256.83|4256.23|4256.58|4255.98|14
1647399710000|2022-03-16 03:01:50|4256.58|4255.98|4256.33|4255.73|4256.7|4256.1|4256.33|4255.73|2
1647399720000|2022-03-16 03:02:00|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|4255.58|4254.98|40
1647399730000|2022-03-16 03:02:10|4255.95|4255.35|4256.33|4255.73|4256.33|4255.73|4255.95|4255.35|9
1647399740000|2022-03-16 03:02:20|4256.58|4255.98|4256.08|4255.48|4256.58|4255.98|4256.08|4255.48|12
1647399750000|2022-03-16 03:02:30|4256.33|4255.73|4256.58|4255.98|4256.7|4256.1|4256.33|4255.73|6
1647399760000|2022-03-16 03:02:40|4256.7|4256.1|4256.7|4256.1|4256.83|4256.23|4256.58|4255.98|0
1647399770000|2022-03-16 03:02:50|4256.58|4255.98|4256.83|4256.23|4256.95|4256.35|4256.58|4255.98|18
1647399780000|2022-03-16 03:03:00|4256.7|4256.1|4256.45|4255.85|4256.83|4256.23|4256.33|4255.73|4
1647399790000|2022-03-16 03:03:10|4256.33|4255.73|4256.33|4255.73|4256.33|4255.73|4256.08|4255.48|8
1647399800000|2022-03-16 03:03:20|4256.2|4255.6|4255.95|4255.35|4256.2|4255.6|4255.95|4255.35|6
1647399810000|2022-03-16 03:03:30|4256.08|4255.48|4255.95|4255.35|4256.08|4255.48|4255.83|4255.23|11
1647399820000|2022-03-16 03:03:40|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|5
1647399830000|2022-03-16 03:03:50|4255.7|4255.1|4255.7|4255.1|4255.83|4255.23|4255.58|4254.98|18
1647399840000|2022-03-16 03:04:00|4255.83|4255.23|4255.83|4255.23|4256.08|4255.48|4255.58|4254.98|56
1647399850000|2022-03-16 03:04:10|4255.7|4255.1|4255.83|4255.23|4255.95|4255.35|4255.58|4254.98|5
1647399860000|2022-03-16 03:04:20|4255.58|4254.98|4255.58|4254.98|4255.58|4254.98|4255.33|4254.73|10
1647399870000|2022-03-16 03:04:30|4255.7|4255.1|4255.7|4255.1|4255.83|4255.23|4255.58|4254.98|3
1647399880000|2022-03-16 03:04:40|4255.58|4254.98|4255.83|4255.23|4255.83|4255.23|4255.58|4254.98|4
1647399890000|2022-03-16 03:04:50|4256.08|4255.48|4255.7|4255.1|4256.08|4255.48|4255.58|4254.98|13
1647399900000|2022-03-16 03:05:00|4255.83|4255.23|4255.33|4254.73|4255.95|4255.35|4255.33|4254.73|16
1647399910000|2022-03-16 03:05:10|4255.83|4255.23|4255.83|4255.23|4255.95|4255.35|4255.83|4255.23|44
1647399920000|2022-03-16 03:05:20|4256.08|4255.48|4255.83|4255.23|4256.08|4255.48|4255.83|4255.23|4
1647399930000|2022-03-16 03:05:30|4255.95|4255.35|4256.08|4255.48|4256.08|4255.48|4255.83|4255.23|9
1647399940000|2022-03-16 03:05:40|4256.33|4255.73|4255.83|4255.23|4256.33|4255.73|4255.83|4255.23|11
1647399950000|2022-03-16 03:05:50|4255.58|4254.98|4255.58|4254.98|4255.58|4254.98|4255.45|4254.85|8
1647399960000|2022-03-16 03:06:00|4255.45|4254.85|4255.58|4254.98|4255.58|4254.98|4255.45|4254.85|18
1647399970000|2022-03-16 03:06:10|4255.45|4254.85|4255.08|4254.48|4255.45|4254.85|4254.83|4254.23|35
1647399980000|2022-03-16 03:06:20|4255.33|4254.73|4255.33|4254.73|4255.58|4254.98|4255.2|4254.6|26
1647399990000|2022-03-16 03:06:30|4255.2|4254.6|4255.08|4254.48|4255.33|4254.73|4255.08|4254.48|12
1647400000000|2022-03-16 03:06:40|4255.2|4254.6|4255.08|4254.48|4255.33|4254.73|4255.08|4254.48|9
1647400010000|2022-03-16 03:06:50|4255.2|4254.6|4255.33|4254.73|4255.33|4254.73|4255.08|4254.48|11
1647400020000|2022-03-16 03:07:00|4255.2|4254.6|4255.33|4254.73|4255.58|4254.98|4255.2|4254.6|9
1647400030000|2022-03-16 03:07:10|4255.2|4254.6|4255.58|4254.98|4255.58|4254.98|4255.08|4254.48|10
1647400040000|2022-03-16 03:07:20|4255.2|4254.6|4255.33|4254.73|4255.33|4254.73|4255.2|4254.6|1
1647400050000|2022-03-16 03:07:30|4255.08|4254.48|4254.7|4254.1|4255.08|4254.48|4254.58|4253.98|26
1647400060000|2022-03-16 03:07:40|4254.58|4253.98|4254.33|4253.73|4254.58|4253.98|4254.33|4253.73|19
1647400070000|2022-03-16 03:07:50|4254.08|4253.48|4253.7|4253.1|4254.08|4253.48|4253.33|4252.73|210
1647400080000|2022-03-16 03:08:00|4253.83|4253.23|4254.83|4254.23|4254.95|4254.35|4253.45|4252.85|64
1647400090000|2022-03-16 03:08:10|4254.7|4254.1|4254.33|4253.73|4254.83|4254.23|4254.33|4253.73|14
1647400100000|2022-03-16 03:08:20|4254.2|4253.6|4254.2|4253.6|4254.33|4253.73|4254.08|4253.48|12
1647400110000|2022-03-16 03:08:30|4254.33|4253.73|4254.08|4253.48|4254.33|4253.73|4254.08|4253.48|9
1647400120000|2022-03-16 03:08:40|4253.58|4252.98|4252.7|4252.1|4253.83|4253.23|4252.58|4251.98|125
1647400130000|2022-03-16 03:08:50|4252.58|4251.98|4252.83|4252.23|4253.08|4252.48|4252.58|4251.98|45
1647400140000|2022-03-16 03:09:00|4252.58|4251.98|4253.08|4252.48|4253.08|4252.48|4252.33|4251.73|58
1647400150000|2022-03-16 03:09:10|4253.33|4252.73|4253.08|4252.48|4253.33|4252.73|4252.83|4252.23|31
1647400160000|2022-03-16 03:09:20|4253.33|4252.73|4253.08|4252.48|4253.33|4252.73|4253.08|4252.48|18
1647400170000|2022-03-16 03:09:30|4252.83|4252.23|4252.83|4252.23|4253.08|4252.48|4252.58|4251.98|18
1647400180000|2022-03-16 03:09:40|4252.58|4251.98|4253.33|4252.73|4253.33|4252.73|4252.58|4251.98|13
1647400190000|2022-03-16 03:09:50|4253.2|4252.6|4253.08|4252.48|4253.33|4252.73|4253.08|4252.48|12
1647400200000|2022-03-16 03:10:00|4253.2|4252.6|4253.83|4253.23|4253.83|4253.23|4253.2|4252.6|31
1647400210000|2022-03-16 03:10:10|4253.95|4253.35|4253.58|4252.98|4253.95|4253.35|4253.58|4252.98|13
1647400220000|2022-03-16 03:10:20|4253.45|4252.85|4253.83|4253.23|4253.83|4253.23|4253.2|4252.6|15
1647400230000|2022-03-16 03:10:30|4254.08|4253.48|4254.33|4253.73|4254.33|4253.73|4253.95|4253.35|11
1647400240000|2022-03-16 03:10:40|4254.2|4253.6|4254.08|4253.48|4254.2|4253.6|4253.7|4253.1|8
1647400250000|2022-03-16 03:10:50|4254.2|4253.6|4254.08|4253.48|4254.2|4253.6|4253.83|4253.23|6
1647400260000|2022-03-16 03:11:00|4253.83|4253.23|4253.83|4253.23|4253.83|4253.23|4253.33|4252.73|27
1647400270000|2022-03-16 03:11:10|4253.95|4253.35|4253.58|4252.98|4254.08|4253.48|4253.33|4252.73|55
1647400280000|2022-03-16 03:11:20|4253.45|4252.85|4253.33|4252.73|4253.45|4252.85|4253.33|4252.73|10
1647400290000|2022-03-16 03:11:30|4253.45|4252.85|4253.33|4252.73|4253.7|4253.1|4253.2|4252.6|13
1647400300000|2022-03-16 03:11:40|4253.45|4252.85|4253.33|4252.73|4253.58|4252.98|4253.33|4252.73|6
1647400310000|2022-03-16 03:11:50|4253.58|4252.98|4253.58|4252.98|4253.7|4253.1|4253.58|4252.98|7
1647400320000|2022-03-16 03:12:00|4253.83|4253.23|4253.95|4253.35|4254.08|4253.48|4253.58|4252.98|9
1647400330000|2022-03-16 03:12:10|4254.08|4253.48|4254.33|4253.73|4254.33|4253.73|4253.83|4253.23|9
1647400340000|2022-03-16 03:12:20|4254.2|4253.6|4254.08|4253.48|4254.58|4253.98|4254.08|4253.48|18
1647400350000|2022-03-16 03:12:30|4254.33|4253.73|4254.33|4253.73|4254.45|4253.85|4254.33|4253.73|3
1647400360000|2022-03-16 03:12:40|4254.2|4253.6|4254.08|4253.48|4254.2|4253.6|4253.83|4253.23|15
1647400370000|2022-03-16 03:12:50|4253.95|4253.35|4254.08|4253.48|4254.08|4253.48|4253.95|4253.35|2
1647400380000|2022-03-16 03:13:00|4253.83|4253.23|4254.08|4253.48|4254.08|4253.48|4253.83|4253.23|106
1647400390000|2022-03-16 03:13:10|4253.95|4253.35|4254.33|4253.73|4254.33|4253.73|4253.95|4253.35|22
1647400400000|2022-03-16 03:13:20|4254.08|4253.48|4253.58|4252.98|4254.08|4253.48|4253.58|4252.98|13
1647400410000|2022-03-16 03:13:30|4253.7|4253.1|4254.33|4253.73|4254.33|4253.73|4253.58|4252.98|3
1647400420000|2022-03-16 03:13:40|4254.2|4253.6|4254.2|4253.6|4254.33|4253.73|4254.08|4253.48|0
1647400430000|2022-03-16 03:13:50|4254.08|4253.48|4253.83|4253.23|4254.08|4253.48|4253.83|4253.23|1
1647400440000|2022-03-16 03:14:00|4254.08|4253.48|4253.83|4253.23|4254.08|4253.48|4253.7|4253.1|10
1647400450000|2022-03-16 03:14:10|4253.95|4253.35|4254.08|4253.48|4254.2|4253.6|4253.95|4253.35|2
1647400460000|2022-03-16 03:14:20|4253.95|4253.35|4253.83|4253.23|4253.95|4253.35|4253.58|4252.98|3
1647400470000|2022-03-16 03:14:30|4254.08|4253.48|4253.83|4253.23|4254.08|4253.48|4253.83|4253.23|2
1647400480000|2022-03-16 03:14:40|4253.95|4253.35|4254.08|4253.48|4254.08|4253.48|4253.83|4253.23|4
1647400490000|2022-03-16 03:14:50|4254.2|4253.6|4253.83|4253.23|4254.2|4253.6|4253.83|4253.23|10
1647400500000|2022-03-16 03:15:00|4254.08|4253.48|4253.83|4253.23|4254.08|4253.48|4253.58|4252.98|18
1647400510000|2022-03-16 03:15:10|4253.7|4253.1|4253.33|4252.73|4253.83|4253.23|4253.33|4252.73|8
1647400520000|2022-03-16 03:15:20|4253.45|4252.85|4253.2|4252.6|4253.58|4252.98|4253.2|4252.6|8
1647400530000|2022-03-16 03:15:30|4253.33|4252.73|4253.45|4252.85|4253.58|4252.98|4253.08|4252.48|9
1647400540000|2022-03-16 03:15:40|4253.58|4252.98|4253.58|4252.98|4253.58|4252.98|4253.33|4252.73|2
1647400550000|2022-03-16 03:15:50|4253.83|4253.23|4253.58|4252.98|4253.83|4253.23|4253.45|4252.85|16
1647400560000|2022-03-16 03:16:00|4253.33|4252.73|4253.95|4253.35|4253.95|4253.35|4252.95|4252.35|55
1647400570000|2022-03-16 03:16:10|4253.83|4253.23|4253.83|4253.23|4253.83|4253.23|4253.58|4252.98|28
1647400580000|2022-03-16 03:16:20|4253.95|4253.35|4253.7|4253.1|4253.95|4253.35|4253.58|4252.98|10
1647400590000|2022-03-16 03:16:30|4253.83|4253.23|4253.33|4252.73|4253.83|4253.23|4253.33|4252.73|6
1647400600000|2022-03-16 03:16:40|4253.2|4252.6|4253.58|4252.98|4253.58|4252.98|4253.2|4252.6|8
1647400610000|2022-03-16 03:16:50|4253.45|4252.85|4253.58|4252.98|4253.58|4252.98|4253.33|4252.73|3
1647400620000|2022-03-16 03:17:00|4253.45|4252.85|4253.33|4252.73|4253.45|4252.85|4253.08|4252.48|16
1647400630000|2022-03-16 03:17:10|4253.2|4252.6|4253.08|4252.48|4253.33|4252.73|4253.08|4252.48|2
1647400640000|2022-03-16 03:17:20|4252.95|4252.35|4253.08|4252.48|4253.33|4252.73|4252.95|4252.35|10
1647400650000|2022-03-16 03:17:30|4252.95|4252.35|4252.83|4252.23|4253.08|4252.48|4252.83|4252.23|2
1647400670000|2022-03-16 03:17:50|||||||||13
1647400680000|2022-03-16 03:18:00|4253.33|4252.73|4253.83|4253.23|4253.83|4253.23|4253.08|4252.48|22
1647400690000|2022-03-16 03:18:10|4254.08|4253.48|4253.83|4253.23|4254.08|4253.48|4253.83|4253.23|12
1647400700000|2022-03-16 03:18:20|4253.58|4252.98|4253.95|4253.35|4253.95|4253.35|4253.45|4252.85|19
1647400710000|2022-03-16 03:18:30|4254.08|4253.48|4255.08|4254.48|4255.08|4254.48|4253.95|4253.35|27
1647400720000|2022-03-16 03:18:40|4255.2|4254.6|4254.7|4254.1|4255.2|4254.6|4254.58|4253.98|10
1647400730000|2022-03-16 03:18:50|4254.83|4254.23|4255.08|4254.48|4255.08|4254.48|4254.7|4254.1|9
1647400740000|2022-03-16 03:19:00|4255.33|4254.73|4256.58|4255.98|4256.58|4255.98|4255.33|4254.73|88
1647400750000|2022-03-16 03:19:10|4256.45|4255.85|4256.2|4255.6|4256.45|4255.85|4256.08|4255.48|38
1647400760000|2022-03-16 03:19:20|4256.33|4255.73|4256.33|4255.73|4256.33|4255.73|4256.2|4255.6|6
1647400770000|2022-03-16 03:19:30|4256.2|4255.6|4255.95|4255.35|4256.2|4255.6|4255.83|4255.23|28
1647400780000|2022-03-16 03:19:40|4255.83|4255.23|4256.2|4255.6|4256.2|4255.6|4255.83|4255.23|14
1647400790000|2022-03-16 03:19:50|4256.08|4255.48|4256.58|4255.98|4256.58|4255.98|4256.08|4255.48|17
1647400800000|2022-03-16 03:20:00|4256.45|4255.85|4256.58|4255.98|4256.58|4255.98|4256.33|4255.73|9
1647400810000|2022-03-16 03:20:10|4256.45|4255.85|4256.33|4255.73|4256.83|4256.23|4256.08|4255.48|30
1647400820000|2022-03-16 03:20:20|4256.45|4255.85|4256.58|4255.98|4256.7|4256.1|4256.33|4255.73|8
1647400830000|2022-03-16 03:20:30|4256.45|4255.85|4256.33|4255.73|4256.58|4255.98|4256.08|4255.48|15
1647400840000|2022-03-16 03:20:40|4256.58|4255.98|4256.7|4256.1|4256.7|4256.1|4256.08|4255.48|15
1647400850000|2022-03-16 03:20:50|4256.58|4255.98|4256.33|4255.73|4256.7|4256.1|4256.2|4255.6|2
1647400860000|2022-03-16 03:21:00|4256.08|4255.48|4256.2|4255.6|4256.45|4255.85|4256.08|4255.48|11
1647400870000|2022-03-16 03:21:10|4256.33|4255.73|4256.33|4255.73|4256.58|4255.98|4256.2|4255.6|9
1647400880000|2022-03-16 03:21:20|4256.08|4255.48|4256.2|4255.6|4256.33|4255.73|4256.08|4255.48|13
1647400890000|2022-03-16 03:21:30|4256.33|4255.73|4256.33|4255.73|4256.83|4256.23|4256.33|4255.73|9
1647400900000|2022-03-16 03:21:40|4256.45|4255.85|4256.33|4255.73|4256.58|4255.98|4256.33|4255.73|26
1647400910000|2022-03-16 03:21:50|4256.58|4255.98|4256.58|4255.98|4256.7|4256.1|4256.45|4255.85|15
1647400920000|2022-03-16 03:22:00|4256.45|4255.85|4256.83|4256.23|4256.83|4256.23|4256.33|4255.73|28
1647400930000|2022-03-16 03:22:10|4256.95|4256.35|4256.08|4255.48|4256.95|4256.35|4256.08|4255.48|39
1647400940000|2022-03-16 03:22:20|4255.83|4255.23|4255.58|4254.98|4255.83|4255.23|4255.58|4254.98|29
1647400950000|2022-03-16 03:22:30|4255.83|4255.23|4255.58|4254.98|4255.95|4255.35|4255.58|4254.98|14
1647400960000|2022-03-16 03:22:40|4255.45|4254.85|4255.33|4254.73|4255.58|4254.98|4255.2|4254.6|29
1647400970000|2022-03-16 03:22:50|4255.08|4254.48|4255.45|4254.85|4255.45|4254.85|4255.08|4254.48|17
1647400980000|2022-03-16 03:23:00|4255.58|4254.98|4255.83|4255.23|4255.95|4255.35|4255.45|4254.85|39
1647400990000|2022-03-16 03:23:10|4255.7|4255.1|4255.83|4255.23|4255.83|4255.23|4255.33|4254.73|7
1647401000000|2022-03-16 03:23:20|4255.7|4255.1|4256.08|4255.48|4256.2|4255.6|4255.7|4255.1|9
1647401010000|2022-03-16 03:23:30|4256.2|4255.6|4256.33|4255.73|4256.33|4255.73|4256.08|4255.48|5
1647401020000|2022-03-16 03:23:40|4256.58|4255.98|4257.08|4256.48|4257.08|4256.48|4256.58|4255.98|29
1647401030000|2022-03-16 03:23:50|4257.58|4256.98|4257.7|4257.1|4258.33|4257.73|4257.58|4256.98|68
1647401040000|2022-03-16 03:24:00|4257.83|4257.23|4257.08|4256.48|4258.08|4257.48|4257.08|4256.48|24
1647401050000|2022-03-16 03:24:10|4257.58|4256.98|4257.08|4256.48|4257.58|4256.98|4257.08|4256.48|18
1647401060000|2022-03-16 03:24:20|4257.2|4256.6|4257.08|4256.48|4257.2|4256.6|4256.83|4256.23|13
1647401070000|2022-03-16 03:24:30|4257.2|4256.6|4257.08|4256.48|4257.45|4256.85|4256.95|4256.35|9
1647401080000|2022-03-16 03:24:40|4257.33|4256.73|4257.58|4256.98|4257.83|4257.23|4257.33|4256.73|24
1647401090000|2022-03-16 03:24:50|4257.7|4257.1|4257.83|4257.23|4258.08|4257.48|4257.58|4256.98|10
1647401100000|2022-03-16 03:25:00|4258.08|4257.48|4258.08|4257.48|4258.33|4257.73|4257.95|4257.35|15
1647401110000|2022-03-16 03:25:10|4258.2|4257.6|4257.83|4257.23|4258.2|4257.6|4257.45|4256.85|24
1647401120000|2022-03-16 03:25:20|4257.7|4257.1|4257.83|4257.23|4258.08|4257.48|4257.58|4256.98|9
1647401130000|2022-03-16 03:25:30|4257.7|4257.1|4258.08|4257.48|4258.08|4257.48|4257.7|4257.1|7
1647401140000|2022-03-16 03:25:40|4257.83|4257.23|4257.95|4257.35|4258.2|4257.6|4257.83|4257.23|159
1647401150000|2022-03-16 03:25:50|4257.83|4257.23|4257.95|4257.35|4258.08|4257.48|4257.83|4257.23|16
1647401160000|2022-03-16 03:26:00|4257.83|4257.23|4258.33|4257.73|4258.58|4257.98|4257.83|4257.23|38
1647401170000|2022-03-16 03:26:10|4258.45|4257.85|4258.95|4258.35|4258.95|4258.35|4258.45|4257.85|40
1647401180000|2022-03-16 03:26:20|4258.83|4258.23|4259.83|4259.23|4260.08|4259.48|4258.83|4258.23|100
1647401190000|2022-03-16 03:26:30|4260.08|4259.48|4259.58|4258.98|4260.33|4259.73|4259.33|4258.73|95
1647401200000|2022-03-16 03:26:40|4259.7|4259.1|4260.33|4259.73|4261.08|4260.48|4259.7|4259.1|91
1647401210000|2022-03-16 03:26:50|4260.2|4259.6|4260.33|4259.73|4260.58|4259.98|4260.08|4259.48|28
1647401220000|2022-03-16 03:27:00|4260.45|4259.85|4260.33|4259.73|4260.7|4260.1|4260.08|4259.48|48
1647401230000|2022-03-16 03:27:10|4260.45|4259.85|4260.33|4259.73|4260.58|4259.98|4260.2|4259.6|4
1647401240000|2022-03-16 03:27:20|4260.2|4259.6|4261.08|4260.48|4261.08|4260.48|4260.08|4259.48|35
1647401250000|2022-03-16 03:27:30|4260.83|4260.23|4261.33|4260.73|4261.58|4260.98|4260.83|4260.23|73
1647401260000|2022-03-16 03:27:40|4261.2|4260.6|4261.08|4260.48|4261.2|4260.6|4261.08|4260.48|6
1647401270000|2022-03-16 03:27:50|4260.83|4260.23|4259.08|4258.48|4260.95|4260.35|4259.08|4258.48|64
1647401280000|2022-03-16 03:28:00|4258.83|4258.23|4259.33|4258.73|4259.7|4259.1|4258.58|4257.98|400
1647401290000|2022-03-16 03:28:10|4259.08|4258.48|4259.08|4258.48|4259.33|4258.73|4259.08|4258.48|15
1647401300000|2022-03-16 03:28:20|4258.95|4258.35|4259.08|4258.48|4259.08|4258.48|4258.58|4257.98|12
1647401310000|2022-03-16 03:28:30|4259.2|4258.6|4258.58|4257.98|4259.2|4258.6|4258.58|4257.98|26
1647401320000|2022-03-16 03:28:40|4258.83|4258.23|4258.58|4257.98|4258.83|4258.23|4258.33|4257.73|9
1647401330000|2022-03-16 03:28:50|4258.33|4257.73|4258.83|4258.23|4258.83|4258.23|4258.33|4257.73|9
1647401340000|2022-03-16 03:29:00|4258.33|4257.73|4259.08|4258.48|4259.08|4258.48|4258.33|4257.73|29
1647401350000|2022-03-16 03:29:10|4259.2|4258.6|4258.95|4258.35|4259.2|4258.6|4258.83|4258.23|63
1647401360000|2022-03-16 03:29:20|4259.08|4258.48|4259.08|4258.48|4259.33|4258.73|4258.95|4258.35|9
1647401370000|2022-03-16 03:29:30|4258.95|4258.35|4258.7|4258.1|4258.95|4258.35|4258.45|4257.85|10
1647401380000|2022-03-16 03:29:40|4258.58|4257.98|4258.33|4257.73|4258.58|4257.98|4258.08|4257.48|8
1647401390000|2022-03-16 03:29:50|4258.08|4257.48|4258.33|4257.73|4258.33|4257.73|4258.08|4257.48|12
1647401400000|2022-03-16 03:30:00|4258.83|4258.23|4258.45|4257.85|4258.83|4258.23|4258.33|4257.73|25
1647401410000|2022-03-16 03:30:10|4258.33|4257.73|4258.08|4257.48|4258.58|4257.98|4258.08|4257.48|17
1647401420000|2022-03-16 03:30:20|4257.95|4257.35|4258.33|4257.73|4258.33|4257.73|4257.95|4257.35|2
1647401430000|2022-03-16 03:30:30|4258.2|4257.6|4258.2|4257.6|4258.2|4257.6|4257.83|4257.23|16
1647401440000|2022-03-16 03:30:40|4258.08|4257.48|4258.08|4257.48|4258.08|4257.48|4257.83|4257.23|6
1647401450000|2022-03-16 03:30:50|4257.95|4257.35|4257.58|4256.98|4257.95|4257.35|4257.33|4256.73|19
1647401460000|2022-03-16 03:31:00|4257.33|4256.73|4257.08|4256.48|4257.45|4256.85|4257.08|4256.48|18
1647401470000|2022-03-16 03:31:10|4257.2|4256.6|4257.33|4256.73|4257.58|4256.98|4257.08|4256.48|72
1647401480000|2022-03-16 03:31:20|4257.45|4256.85|4257.33|4256.73|4257.45|4256.85|4257.08|4256.48|120
1647401490000|2022-03-16 03:31:30|4257.08|4256.48|4257.33|4256.73|4257.33|4256.73|4257.08|4256.48|4
1647401500000|2022-03-16 03:31:40|4257.45|4256.85|4257.2|4256.6|4257.45|4256.85|4257.08|4256.48|14
1647401510000|2022-03-16 03:31:50|4257.33|4256.73|4257.08|4256.48|4257.58|4256.98|4257.08|4256.48|9
1647401520000|2022-03-16 03:32:00|4257.2|4256.6|4257.83|4257.23|4258.33|4257.73|4257.2|4256.6|19
1647401530000|2022-03-16 03:32:10|4257.7|4257.1|4257.7|4257.1|4257.95|4257.35|4257.58|4256.98|6
1647401540000|2022-03-16 03:32:20|4257.83|4257.23|4258.08|4257.48|4258.08|4257.48|4257.83|4257.23|9
1647401550000|2022-03-16 03:32:30|4257.95|4257.35|4257.95|4257.35|4258.2|4257.6|4257.83|4257.23|13
1647401560000|2022-03-16 03:32:40|4258.08|4257.48|4258.08|4257.48|4258.33|4257.73|4257.95|4257.35|7
1647401570000|2022-03-16 03:32:50|4258.2|4257.6|4258.58|4257.98|4258.58|4257.98|4258.2|4257.6|7
1647401580000|2022-03-16 03:33:00|4258.45|4257.85|4258.45|4257.85|4258.58|4257.98|4258.33|4257.73|13
1647401590000|2022-03-16 03:33:10|4258.58|4257.98|4258.08|4257.48|4258.7|4258.1|4257.83|4257.23|19
1647401600000|2022-03-16 03:33:20|4257.95|4257.35|4257.58|4256.98|4258.08|4257.48|4257.58|4256.98|4
1647401610000|2022-03-16 03:33:30|4257.33|4256.73|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|10
1647401620000|2022-03-16 03:33:40|4257.2|4256.6|4257.33|4256.73|4257.58|4256.98|4257.2|4256.6|18
1647401630000|2022-03-16 03:33:50|4257.45|4256.85|4257.33|4256.73|4257.45|4256.85|4257.33|4256.73|0
1647401640000|2022-03-16 03:34:00|4257.45|4256.85|4257.33|4256.73|4257.45|4256.85|4257.33|4256.73|0
1647401650000|2022-03-16 03:34:10|4257.08|4256.48|4256.83|4256.23|4257.08|4256.48|4256.83|4256.23|29
1647401660000|2022-03-16 03:34:20|4256.58|4255.98|4256.33|4255.73|4256.58|4255.98|4256.33|4255.73|29
1647401670000|2022-03-16 03:34:30|4256.45|4255.85|4256.33|4255.73|4256.58|4255.98|4256.33|4255.73|10
1647401680000|2022-03-16 03:34:40|4256.08|4255.48|4256.08|4255.48|4256.08|4255.48|4256.08|4255.48|5
1647401690000|2022-03-16 03:34:50|4256.33|4255.73|4256.2|4255.6|4256.33|4255.73|4256.08|4255.48|6
1647401700000|2022-03-16 03:35:00|4256.08|4255.48|4256.2|4255.6|4256.2|4255.6|4255.95|4255.35|4
1647401710000|2022-03-16 03:35:10|4256.08|4255.48|4256.08|4255.48|4256.2|4255.6|4256.08|4255.48|1
1647401720000|2022-03-16 03:35:20|4256.33|4255.73|4256.58|4255.98|4256.83|4256.23|4256.33|4255.73|22
1647401730000|2022-03-16 03:35:30|4256.83|4256.23|4256.33|4255.73|4256.83|4256.23|4256.33|4255.73|10
1647401740000|2022-03-16 03:35:40|4256.45|4255.85|4256.33|4255.73|4256.45|4255.85|4256.33|4255.73|7
1647401750000|2022-03-16 03:35:50|4256.45|4255.85|4256.83|4256.23|4256.95|4256.35|4256.45|4255.85|15
1647401760000|2022-03-16 03:36:00|4256.7|4256.1|4257.33|4256.73|4257.33|4256.73|4256.7|4256.1|9
1647401770000|2022-03-16 03:36:10|4257.2|4256.6|4257.2|4256.6|4257.2|4256.6|4257.2|4256.6|13
1647401780000|2022-03-16 03:36:20|4257.33|4256.73|4257.83|4257.23|4257.83|4257.23|4257.33|4256.73|12
1647401790000|2022-03-16 03:36:30|4257.7|4257.1|4258.08|4257.48|4258.08|4257.48|4257.7|4257.1|7
1647401800000|2022-03-16 03:36:40|4258.58|4257.98|4258.33|4257.73|4258.58|4257.98|4258.33|4257.73|11
1647401810000|2022-03-16 03:36:50|4258.45|4257.85|4259.08|4258.48|4259.2|4258.6|4258.45|4257.85|29
1647401820000|2022-03-16 03:37:00|4259.33|4258.73|4259.58|4258.98|4259.83|4259.23|4259.33|4258.73|49
1647401830000|2022-03-16 03:37:10|4259.83|4259.23|4259.45|4258.85|4259.83|4259.23|4259.45|4258.85|14
1647401840000|2022-03-16 03:37:20|4259.33|4258.73|4259.33|4258.73|4259.7|4259.1|4259.33|4258.73|7
1647401850000|2022-03-16 03:37:30|4259.45|4258.85|4259.58|4258.98|4259.83|4259.23|4259.45|4258.85|7
1647401860000|2022-03-16 03:37:40|4259.7|4259.1|4259.08|4258.48|4259.7|4259.1|4259.08|4258.48|10
1647401870000|2022-03-16 03:37:50|4258.95|4258.35|4259.08|4258.48|4259.33|4258.73|4258.83|4258.23|13
1647401880000|2022-03-16 03:38:00|4259.2|4258.6|4259.58|4258.98|4259.58|4258.98|4259.2|4258.6|4
1647401890000|2022-03-16 03:38:10|4259.45|4258.85|4259.33|4258.73|4259.58|4258.98|4259.2|4258.6|6
1647401900000|2022-03-16 03:38:20|4259.08|4258.48|4259.08|4258.48|4259.2|4258.6|4258.95|4258.35|14
1647401910000|2022-03-16 03:38:30|4258.95|4258.35|4258.95|4258.35|4259.08|4258.48|4258.83|4258.23|2
1647401920000|2022-03-16 03:38:40|4259.08|4258.48|4258.7|4258.1|4259.08|4258.48|4258.7|4258.1|8
1647401930000|2022-03-16 03:38:50|4258.95|4258.35|4258.83|4258.23|4258.95|4258.35|4258.7|4258.1|4
1647401940000|2022-03-16 03:39:00|4259.08|4258.48|4258.58|4257.98|4259.2|4258.6|4258.58|4257.98|9
1647401950000|2022-03-16 03:39:10|4258.83|4258.23|4259.08|4258.48|4259.08|4258.48|4258.58|4257.98|10
1647401960000|2022-03-16 03:39:20|4258.83|4258.23|4260.08|4259.48|4260.08|4259.48|4258.83|4258.23|76
1647401970000|2022-03-16 03:39:30|4260.58|4259.98|4260.33|4259.73|4260.58|4259.98|4260.33|4259.73|32
1647401980000|2022-03-16 03:39:40|4260.58|4259.98|4260.08|4259.48|4260.58|4259.98|4259.95|4259.35|21
1647401990000|2022-03-16 03:39:50|4259.95|4259.35|4259.83|4259.23|4260.08|4259.48|4259.58|4258.98|8
1647402000000|2022-03-16 03:40:00|4259.58|4258.98|4259.08|4258.48|4259.83|4259.23|4259.08|4258.48|52
1647402010000|2022-03-16 03:40:10|4258.95|4258.35|4258.83|4258.23|4258.95|4258.35|4258.83|4258.23|2
1647402020000|2022-03-16 03:40:20|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|9
1647402030000|2022-03-16 03:40:30|||||||||1
1647402040000|2022-03-16 03:40:40|4258.58|4257.98|4258.33|4257.73|4258.58|4257.98|4258.33|4257.73|6
1647402050000|2022-03-16 03:40:50|4258.08|4257.48|4258.33|4257.73|4258.58|4257.98|4258.08|4257.48|22
1647402060000|2022-03-16 03:41:00|4258.2|4257.6|4258.33|4257.73|4258.45|4257.85|4258.2|4257.6|9
1647402070000|2022-03-16 03:41:10|4258.45|4257.85|4258.08|4257.48|4258.58|4257.98|4258.08|4257.48|3
1647402080000|2022-03-16 03:41:20|4257.83|4257.23|4257.7|4257.1|4257.83|4257.23|4257.33|4256.73|18
1647402090000|2022-03-16 03:41:30|4257.83|4257.23|4257.58|4256.98|4257.83|4257.23|4257.58|4256.98|3
1647402100000|2022-03-16 03:41:40|4257.7|4257.1|4257.83|4257.23|4257.83|4257.23|4257.7|4257.1|3
1647402110000|2022-03-16 03:41:50|4257.95|4257.35|4258.58|4257.98|4258.58|4257.98|4257.95|4257.35|13
1647402120000|2022-03-16 03:42:00|4258.45|4257.85|4257.83|4257.23|4258.45|4257.85|4257.83|4257.23|1
1647402130000|2022-03-16 03:42:10|4257.58|4256.98|4257.83|4257.23|4257.83|4257.23|4257.58|4256.98|2
1647402140000|2022-03-16 03:42:20|4258.08|4257.48|4257.83|4257.23|4258.33|4257.73|4257.83|4257.23|3
1647402150000|2022-03-16 03:42:30|4258.08|4257.48|4257.83|4257.23|4258.08|4257.48|4257.83|4257.23|3
1647402160000|2022-03-16 03:42:40|||||||||1
1647402170000|2022-03-16 03:42:50|4257.58|4256.98|4257.58|4256.98|4257.95|4257.35|4257.58|4256.98|13
1647402180000|2022-03-16 03:43:00|4257.08|4256.48|4257.08|4256.48|4257.58|4256.98|4257.08|4256.48|20
1647402190000|2022-03-16 03:43:10|4257.2|4256.6|4257.33|4256.73|4257.33|4256.73|4257.2|4256.6|2
1647402200000|2022-03-16 03:43:20|4257.58|4256.98|4257.33|4256.73|4257.58|4256.98|4257.08|4256.48|20
1647402210000|2022-03-16 03:43:30|4257.2|4256.6|4257.2|4256.6|4257.33|4256.73|4257.08|4256.48|1
1647402220000|2022-03-16 03:43:40|4257.08|4256.48|4257.33|4256.73|4257.33|4256.73|4257.08|4256.48|4
1647402230000|2022-03-16 03:43:50|4257.2|4256.6|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|6
1647402240000|2022-03-16 03:44:00|4257.2|4256.6|4256.83|4256.23|4257.33|4256.73|4256.83|4256.23|24
1647402250000|2022-03-16 03:44:10|4257.08|4256.48|4256.58|4255.98|4257.08|4256.48|4256.58|4255.98|201
1647402260000|2022-03-16 03:44:20|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|6
1647402270000|2022-03-16 03:44:30|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|5
1647402280000|2022-03-16 03:44:40|4256.95|4256.35|4256.95|4256.35|4257.08|4256.48|4256.83|4256.23|5
1647402290000|2022-03-16 03:44:50|4257.08|4256.48|4256.83|4256.23|4257.08|4256.48|4256.83|4256.23|0
1647402300000|2022-03-16 03:45:00|4257.2|4256.6|4256.95|4256.35|4257.2|4256.6|4256.83|4256.23|10
1647402310000|2022-03-16 03:45:10|4256.83|4256.23|4257.08|4256.48|4257.33|4256.73|4256.83|4256.23|21
1647402320000|2022-03-16 03:45:20|4257.2|4256.6|4256.83|4256.23|4257.2|4256.6|4256.58|4255.98|12
1647402330000|2022-03-16 03:45:30|4257.33|4256.73|4257.2|4256.6|4257.33|4256.73|4257.08|4256.48|1
1647402340000|2022-03-16 03:45:40|4257.33|4256.73|4257.2|4256.6|4257.33|4256.73|4257.08|4256.48|1
1647402350000|2022-03-16 03:45:50|4257.33|4256.73|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|6
1647402360000|2022-03-16 03:46:00|4257.33|4256.73|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|7
1647402370000|2022-03-16 03:46:10|4258.08|4257.48|4258.33|4257.73|4258.33|4257.73|4258.08|4257.48|32
1647402380000|2022-03-16 03:46:20|4258.45|4257.85|4257.95|4257.35|4258.45|4257.85|4257.58|4256.98|20
1647402390000|2022-03-16 03:46:30|4257.83|4257.23|4257.83|4257.23|4257.83|4257.23|4257.58|4256.98|2
1647402400000|2022-03-16 03:46:40|4257.7|4257.1|4257.95|4257.35|4257.95|4257.35|4257.7|4257.1|3
1647402410000|2022-03-16 03:46:50|4258.08|4257.48|4258.08|4257.48|4258.08|4257.48|4257.83|4257.23|5
1647402420000|2022-03-16 03:47:00|4257.95|4257.35|4257.95|4257.35|4258.2|4257.6|4257.83|4257.23|8
1647402430000|2022-03-16 03:47:10|4257.83|4257.23|4257.83|4257.23|4257.95|4257.35|4257.83|4257.23|0
1647402440000|2022-03-16 03:47:20|||||||||1
1647402450000|2022-03-16 03:47:30|4257.95|4257.35|4257.95|4257.35|4257.95|4257.35|4257.95|4257.35|7
1647402460000|2022-03-16 03:47:40|4258.08|4257.48|4257.83|4257.23|4258.08|4257.48|4257.83|4257.23|1
1647402470000|2022-03-16 03:47:50|4257.95|4257.35|4258.33|4257.73|4258.33|4257.73|4257.95|4257.35|3
1647402480000|2022-03-16 03:48:00|4258.45|4257.85|4258.33|4257.73|4259.08|4258.48|4258.33|4257.73|22
1647402490000|2022-03-16 03:48:10|||||||||10
1647402500000|2022-03-16 03:48:20|4258.08|4257.48|4258.08|4257.48|4258.08|4257.48|4258.08|4257.48|7
1647402510000|2022-03-16 03:48:30|4258.33|4257.73|4258.2|4257.6|4258.33|4257.73|4258.08|4257.48|5
1647402520000|2022-03-16 03:48:40|4258.33|4257.73|4258.7|4258.1|4259.08|4258.48|4258.33|4257.73|25
1647402530000|2022-03-16 03:48:50|4258.83|4258.23|4259.08|4258.48|4259.08|4258.48|4258.58|4257.98|7
1647402540000|2022-03-16 03:49:00|4258.83|4258.23|4258.33|4257.73|4258.83|4258.23|4258.33|4257.73|8
1647402550000|2022-03-16 03:49:10|4258.08|4257.48|4258.33|4257.73|4258.58|4257.98|4258.08|4257.48|5
1647402560000|2022-03-16 03:49:20|4258.2|4257.6|4258.33|4257.73|4258.33|4257.73|4258.2|4257.6|0
1647402570000|2022-03-16 03:49:30|4258.2|4257.6|4258.58|4257.98|4258.83|4258.23|4258.08|4257.48|19
1647402580000|2022-03-16 03:49:40|4258.45|4257.85|4258.33|4257.73|4258.58|4257.98|4258.33|4257.73|6
1647402590000|2022-03-16 03:49:50|4258.2|4257.6|4258.33|4257.73|4258.58|4257.98|4258.2|4257.6|9
1647402600000|2022-03-16 03:50:00|4258.2|4257.6|4257.83|4257.23|4258.58|4257.98|4257.83|4257.23|12
1647402610000|2022-03-16 03:50:10|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|8
1647402620000|2022-03-16 03:50:20|4257.7|4257.1|4257.45|4256.85|4257.7|4257.1|4257.33|4256.73|18
1647402630000|2022-03-16 03:50:30|4257.33|4256.73|4257.33|4256.73|4257.58|4256.98|4257.33|4256.73|2
1647402640000|2022-03-16 03:50:40|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|4257.2|4256.6|25
1647402650000|2022-03-16 03:50:50|4257.45|4256.85|4257.45|4256.85|4257.45|4256.85|4257.08|4256.48|4
1647402660000|2022-03-16 03:51:00|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|5
1647402670000|2022-03-16 03:51:10|4257.45|4256.85|4257.58|4256.98|4257.58|4256.98|4257.33|4256.73|10
1647402680000|2022-03-16 03:51:20|4257.33|4256.73|4257.45|4256.85|4257.58|4256.98|4257.33|4256.73|4
1647402690000|2022-03-16 03:51:30|4257.58|4256.98|4257.33|4256.73|4257.58|4256.98|4257.33|4256.73|1
1647402700000|2022-03-16 03:51:40|4257.08|4256.48|4256.83|4256.23|4257.08|4256.48|4256.83|4256.23|5
1647402710000|2022-03-16 03:51:50|4256.7|4256.1|4256.7|4256.1|4256.83|4256.23|4256.7|4256.1|11
1647402720000|2022-03-16 03:52:00|4256.83|4256.23|4256.58|4255.98|4257.08|4256.48|4256.58|4255.98|19
1647402730000|2022-03-16 03:52:10|4256.33|4255.73|4256.33|4255.73|4256.33|4255.73|4256.33|4255.73|9
1647402740000|2022-03-16 03:52:20|4256.45|4255.85|4256.33|4255.73|4256.83|4256.23|4256.08|4255.48|22
1647402750000|2022-03-16 03:52:30|4256.45|4255.85|4256.45|4255.85|4256.45|4255.85|4256.33|4255.73|4
1647402760000|2022-03-16 03:52:40|4256.33|4255.73|4256.33|4255.73|4256.58|4255.98|4256.33|4255.73|2
1647402770000|2022-03-16 03:52:50|4256.08|4255.48|4256.58|4255.98|4256.58|4255.98|4256.08|4255.48|12
1647402780000|2022-03-16 03:53:00|4256.45|4255.85|4256.58|4255.98|4256.58|4255.98|4256.33|4255.73|17
1647402790000|2022-03-16 03:53:10|4256.45|4255.85|4256.33|4255.73|4256.58|4255.98|4256.33|4255.73|5
1647402800000|2022-03-16 03:53:20|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|6
1647402810000|2022-03-16 03:53:30|||||||||1
1647402820000|2022-03-16 03:53:40|4256.7|4256.1|4256.83|4256.23|4256.83|4256.23|4256.7|4256.1|1
1647402830000|2022-03-16 03:53:50|4256.58|4255.98|4256.33|4255.73|4256.58|4255.98|4256.33|4255.73|4
1647402840000|2022-03-16 03:54:00|4256.45|4255.85|4256.08|4255.48|4256.58|4255.98|4255.83|4255.23|19
1647402850000|2022-03-16 03:54:10|4255.95|4255.35|4255.83|4255.23|4255.95|4255.35|4255.83|4255.23|12
1647402860000|2022-03-16 03:54:20|4255.7|4255.1|4255.7|4255.1|4255.83|4255.23|4255.58|4254.98|21
1647402870000|2022-03-16 03:54:30|4255.83|4255.23|4255.58|4254.98|4255.83|4255.23|4255.58|4254.98|1
1647402880000|2022-03-16 03:54:40|4255.7|4255.1|4255.58|4254.98|4255.83|4255.23|4255.58|4254.98|4
1647402890000|2022-03-16 03:54:50|4255.83|4255.23|4255.58|4254.98|4255.83|4255.23|4255.58|4254.98|8
1647402900000|2022-03-16 03:55:00|4256.08|4255.48|4257.08|4256.48|4257.2|4256.6|4255.83|4255.23|35
1647402910000|2022-03-16 03:55:10|4256.83|4256.23|4256.95|4256.35|4257.2|4256.6|4256.83|4256.23|21
1647402920000|2022-03-16 03:55:20|4257.08|4256.48|4256.83|4256.23|4257.08|4256.48|4256.58|4255.98|7
1647402930000|2022-03-16 03:55:30|4257.2|4256.6|4257.08|4256.48|4257.33|4256.73|4256.95|4256.35|4
1647402940000|2022-03-16 03:55:40|||||||||5
1647402950000|2022-03-16 03:55:50|||||||||1
1647402960000|2022-03-16 03:56:00|4256.83|4256.23|4257.33|4256.73|4257.33|4256.73|4256.83|4256.23|9
1647402970000|2022-03-16 03:56:10|4257.58|4256.98|4258.33|4257.73|4258.7|4258.1|4257.58|4256.98|56
1647402980000|2022-03-16 03:56:20|4258.08|4257.48|4257.7|4257.1|4258.08|4257.48|4257.58|4256.98|8
1647402990000|2022-03-16 03:56:30|4257.83|4257.23|4258.08|4257.48|4258.2|4257.6|4257.83|4257.23|4
1647403000000|2022-03-16 03:56:40|4258.2|4257.6|4258.08|4257.48|4258.2|4257.6|4258.08|4257.48|1
1647403010000|2022-03-16 03:56:50|4257.83|4257.23|4258.33|4257.73|4258.58|4257.98|4257.83|4257.23|6
1647403020000|2022-03-16 03:57:00|4258.08|4257.48|4257.45|4256.85|4258.08|4257.48|4257.2|4256.6|15
1647403030000|2022-03-16 03:57:10|4257.33|4256.73|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|1
1647403040000|2022-03-16 03:57:20|4257.33|4256.73|4257.45|4256.85|4257.45|4256.85|4257.08|4256.48|22
1647403050000|2022-03-16 03:57:30|4257.33|4256.73|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|4
1647403060000|2022-03-16 03:57:40|4256.7|4256.1|4256.58|4255.98|4256.83|4256.23|4256.45|4255.85|9
1647403070000|2022-03-16 03:57:50|4256.33|4255.73|4256.58|4255.98|4256.58|4255.98|4256.08|4255.48|18
1647403080000|2022-03-16 03:58:00|4256.83|4256.23|4256.33|4255.73|4256.83|4256.23|4256.33|4255.73|20
1647403090000|2022-03-16 03:58:10|4256.2|4255.6|4256.08|4255.48|4256.33|4255.73|4255.95|4255.35|16
1647403100000|2022-03-16 03:58:20|4256.33|4255.73|4256.45|4255.85|4256.58|4255.98|4256.33|4255.73|6
1647403110000|2022-03-16 03:58:30|4256.58|4255.98|4256.45|4255.85|4256.7|4256.1|4256.45|4255.85|1
1647403120000|2022-03-16 03:58:40|4256.33|4255.73|4256.58|4255.98|4256.58|4255.98|4256.08|4255.48|3
1647403130000|2022-03-16 03:58:50|4256.7|4256.1|4256.33|4255.73|4256.7|4256.1|4256.33|4255.73|8
1647403140000|2022-03-16 03:59:00|4256.45|4255.85|4256.58|4255.98|4256.58|4255.98|4256.45|4255.85|6
1647403150000|2022-03-16 03:59:10|4256.83|4256.23|4256.83|4256.23|4257.08|4256.48|4256.83|4256.23|6
1647403160000|2022-03-16 03:59:20|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|5
1647403170000|2022-03-16 03:59:30|4256.7|4256.1|4256.83|4256.23|4256.83|4256.23|4256.7|4256.1|2
1647403180000|2022-03-16 03:59:40|4256.58|4255.98|4256.33|4255.73|4256.58|4255.98|4256.33|4255.73|4
1647403190000|2022-03-16 03:59:50|4256.58|4255.98|4256.58|4255.98|4256.7|4256.1|4256.45|4255.85|4
1647403200000|2022-03-16 04:00:00|4256.95|4256.35|4257.08|4256.48|4257.08|4256.48|4256.95|4256.35|14
1647403210000|2022-03-16 04:00:10|4256.83|4256.23|4256.58|4255.98|4256.83|4256.23|4256.58|4255.98|3
1647403220000|2022-03-16 04:00:20|4256.7|4256.1|4257.33|4256.73|4257.95|4257.35|4256.7|4256.1|35
1647403230000|2022-03-16 04:00:30|4257.58|4256.98|4257.33|4256.73|4257.7|4257.1|4257.33|4256.73|8
1647403240000|2022-03-16 04:00:40|4257.2|4256.6|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|4
1647403250000|2022-03-16 04:00:50|4257.33|4256.73|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|3
1647403260000|2022-03-16 04:01:00|4256.95|4256.35|4257.2|4256.6|4257.2|4256.6|4256.95|4256.35|20
1647403270000|2022-03-16 04:01:10|4257.08|4256.48|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|4
1647403280000|2022-03-16 04:01:20|||||||||12
1647403290000|2022-03-16 04:01:30|||||||||1
1647403300000|2022-03-16 04:01:40|||||||||12
1647403310000|2022-03-16 04:01:50|4257.45|4256.85|4257.58|4256.98|4257.58|4256.98|4257.33|4256.73|10
1647403320000|2022-03-16 04:02:00|4257.45|4256.85|4257.33|4256.73|4257.45|4256.85|4257.33|4256.73|8
1647403330000|2022-03-16 04:02:10|4257.2|4256.6|4257.33|4256.73|4257.33|4256.73|4257.08|4256.48|8
1647403340000|2022-03-16 04:02:20|4257.45|4256.85|4257.45|4256.85|4257.45|4256.85|4257.45|4256.85|1
1647403350000|2022-03-16 04:02:30|4257.58|4256.98|4257.33|4256.73|4257.58|4256.98|4257.33|4256.73|1
1647403360000|2022-03-16 04:02:40|4257.2|4256.6|4257.08|4256.48|4257.2|4256.6|4256.95|4256.35|3
1647403370000|2022-03-16 04:02:50|4257.33|4256.73|4257.33|4256.73|4257.58|4256.98|4257.33|4256.73|12
1647403380000|2022-03-16 04:03:00|||||||||1
1647403390000|2022-03-16 04:03:10|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|7
1647403400000|2022-03-16 04:03:20|||||||||4
1647403420000|2022-03-16 04:03:40|4257.33|4256.73|4257.33|4256.73|4257.45|4256.85|4257.33|4256.73|26
1647403430000|2022-03-16 04:03:50|4257.45|4256.85|4257.08|4256.48|4257.45|4256.85|4257.08|4256.48|9
1647403440000|2022-03-16 04:04:00|4257.33|4256.73|4257.58|4256.98|4257.58|4256.98|4257.33|4256.73|7
1647403450000|2022-03-16 04:04:10|4258.08|4257.48|4257.95|4257.35|4258.08|4257.48|4257.95|4257.35|27
1647403460000|2022-03-16 04:04:20|4257.83|4257.23|4258.58|4257.98|4258.58|4257.98|4257.83|4257.23|15
1647403470000|2022-03-16 04:04:30|4258.45|4257.85|4258.58|4257.98|4258.58|4257.98|4258.33|4257.73|2
1647403480000|2022-03-16 04:04:40|4258.45|4257.85|4258.33|4257.73|4258.58|4257.98|4258.33|4257.73|5
1647403490000|2022-03-16 04:04:50|4257.95|4257.35|4258.2|4257.6|4258.2|4257.6|4257.95|4257.35|17
1647403500000|2022-03-16 04:05:00|4258.08|4257.48|4258.08|4257.48|4258.08|4257.48|4258.08|4257.48|1
1647403510000|2022-03-16 04:05:10|4258.33|4257.73|4258.45|4257.85|4258.45|4257.85|4258.33|4257.73|6
1647403520000|2022-03-16 04:05:20|4258.33|4257.73|4258.33|4257.73|4258.45|4257.85|4258.33|4257.73|1
1647403530000|2022-03-16 04:05:30|4258.58|4257.98|4258.33|4257.73|4258.58|4257.98|4258.33|4257.73|7
1647403540000|2022-03-16 04:05:40|4258.45|4257.85|4258.33|4257.73|4258.45|4257.85|4258.33|4257.73|3
1647403550000|2022-03-16 04:05:50|4258.08|4257.48|4258.08|4257.48|4258.08|4257.48|4257.83|4257.23|6
1647403560000|2022-03-16 04:06:00|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|3
1647403570000|2022-03-16 04:06:10|4258.83|4258.23|4258.33|4257.73|4258.83|4258.23|4258.33|4257.73|19
1647403580000|2022-03-16 04:06:20|4258.45|4257.85|4259.33|4258.73|4259.58|4258.98|4258.45|4257.85|33
1647403590000|2022-03-16 04:06:30|4259.08|4258.48|4259.08|4258.48|4259.08|4258.48|4258.83|4258.23|5
1647403600000|2022-03-16 04:06:40|4258.83|4258.23|4258.83|4258.23|4258.83|4258.23|4258.83|4258.23|4
1647403610000|2022-03-16 04:06:50|4258.95|4258.35|4258.83|4258.23|4258.95|4258.35|4258.58|4257.98|17
1647403620000|2022-03-16 04:07:00|4259.08|4258.48|4259.45|4258.85|4259.45|4258.85|4259.08|4258.48|31
1647403630000|2022-03-16 04:07:10|4259.2|4258.6|4257.33|4256.73|4259.2|4258.6|4257.33|4256.73|96
1647403640000|2022-03-16 04:07:20|4257.45|4256.85|4257.33|4256.73|4257.45|4256.85|4257.33|4256.73|14
1647403650000|2022-03-16 04:07:30|4257.83|4257.23|4257.83|4257.23|4257.83|4257.23|4257.58|4256.98|22
1647403660000|2022-03-16 04:07:40|4258.08|4257.48|4258.08|4257.48|4258.08|4257.48|4258.08|4257.48|6
1647403670000|2022-03-16 04:07:50|||||||||3
1647403680000|2022-03-16 04:08:00|4257.83|4257.23|4257.58|4256.98|4257.83|4257.23|4257.58|4256.98|8
1647403690000|2022-03-16 04:08:10|4257.7|4257.1|4257.58|4256.98|4257.7|4257.1|4257.58|4256.98|3
1647403700000|2022-03-16 04:08:20|4257.7|4257.1|4257.95|4257.35|4258.33|4257.73|4257.7|4257.1|18
1647403720000|2022-03-16 04:08:40|4257.83|4257.23|4257.7|4257.1|4257.83|4257.23|4257.7|4257.1|2
1647403730000|2022-03-16 04:08:50|4257.83|4257.23|4257.83|4257.23|4258.08|4257.48|4257.83|4257.23|7
1647403740000|2022-03-16 04:09:00|4258.08|4257.48|4257.83|4257.23|4258.08|4257.48|4257.58|4256.98|25
1647403750000|2022-03-16 04:09:10|4257.95|4257.35|4258.33|4257.73|4258.33|4257.73|4257.95|4257.35|6
1647403760000|2022-03-16 04:09:20|4258.2|4257.6|4258.33|4257.73|4258.33|4257.73|4258.2|4257.6|1
1647403770000|2022-03-16 04:09:30|4258.08|4257.48|4258.08|4257.48|4258.08|4257.48|4258.08|4257.48|2
1647403780000|2022-03-16 04:09:40|4257.95|4257.35|4258.08|4257.48|4258.08|4257.48|4257.95|4257.35|1
1647403790000|2022-03-16 04:09:50|4258.2|4257.6|4258.08|4257.48|4258.2|4257.6|4258.08|4257.48|1
1647403800000|2022-03-16 04:10:00|4258.2|4257.6|4258.33|4257.73|4258.33|4257.73|4258.2|4257.6|5
1647403810000|2022-03-16 04:10:10|4258.08|4257.48|4258.08|4257.48|4258.33|4257.73|4258.08|4257.48|4
1647403820000|2022-03-16 04:10:20|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|3
1647403830000|2022-03-16 04:10:30|4258.2|4257.6|4258.33|4257.73|4258.33|4257.73|4258.08|4257.48|4
1647403850000|2022-03-16 04:10:50|4258.2|4257.6|4258.2|4257.6|4258.33|4257.73|4258.08|4257.48|8
1647403860000|2022-03-16 04:11:00|4258.08|4257.48|4258.33|4257.73|4258.33|4257.73|4258.08|4257.48|10
1647403870000|2022-03-16 04:11:10|4258.2|4257.6|4258.33|4257.73|4258.33|4257.73|4258.08|4257.48|4
1647403880000|2022-03-16 04:11:20|4258.45|4257.85|4258.08|4257.48|4258.45|4257.85|4258.08|4257.48|6
1647403890000|2022-03-16 04:11:30|4258.2|4257.6|4258.33|4257.73|4258.33|4257.73|4258.2|4257.6|12
1647403900000|2022-03-16 04:11:40|4258.45|4257.85|4259.08|4258.48|4259.08|4258.48|4258.45|4257.85|17
1647403910000|2022-03-16 04:11:50|4259.33|4258.73|4258.83|4258.23|4259.33|4258.73|4258.83|4258.23|13
1647403920000|2022-03-16 04:12:00|4258.7|4258.1|4258.83|4258.23|4258.83|4258.23|4258.7|4258.1|4
1647403930000|2022-03-16 04:12:10|4258.58|4257.98|4258.58|4257.98|4258.58|4257.98|4258.58|4257.98|11
1647403940000|2022-03-16 04:12:20|4258.33|4257.73|4258.33|4257.73|4258.33|4257.73|4258.08|4257.48|9
1647403960000|2022-03-16 04:12:40|4258.2|4257.6|4258.33|4257.73|4258.33|4257.73|4258.2|4257.6|11
1647403970000|2022-03-16 04:12:50|4258.45|4257.85|4258.45|4257.85|4258.45|4257.85|4258.45|4257.85|3
1647403980000|2022-03-16 04:13:00|4258.58|4257.98|4258.58|4257.98|4258.58|4257.98|4258.58|4257.98|0
1647403990000|2022-03-16 04:13:10|4258.83|4258.23|4258.58|4257.98|4258.83|4258.23|4258.58|4257.98|7
1647404000000|2022-03-16 04:13:20|4258.45|4257.85|4258.33|4257.73|4258.58|4257.98|4258.33|4257.73|79
1647404010000|2022-03-16 04:13:30|||||||||2
1647404020000|2022-03-16 04:13:40|||||||||7
1647404030000|2022-03-16 04:13:50|4258.45|4257.85|4258.33|4257.73|4258.45|4257.85|4258.33|4257.73|8
1647404040000|2022-03-16 04:14:00|||||||||1
1647404050000|2022-03-16 04:14:10|||||||||1
1647404060000|2022-03-16 04:14:20|4258.58|4257.98|4258.33|4257.73|4258.58|4257.98|4258.33|4257.73|9
1647404070000|2022-03-16 04:14:30|4258.2|4257.6|4258.33|4257.73|4258.33|4257.73|4258.2|4257.6|10
1647404080000|2022-03-16 04:14:40|4258.2|4257.6|4258.2|4257.6|4258.33|4257.73|4258.08|4257.48|9
1647404090000|2022-03-16 04:14:50|4258.33|4257.73|4258.08|4257.48|4258.33|4257.73|4257.83|4257.23|4
1647404100000|2022-03-16 04:15:00|4257.83|4257.23|4257.83|4257.23|4257.83|4257.23|4257.83|4257.23|18
1647404110000|2022-03-16 04:15:10|4257.95|4257.35|4257.83|4257.23|4258.08|4257.48|4257.83|4257.23|12
1647404120000|2022-03-16 04:15:20|||||||||2
1647404130000|2022-03-16 04:15:30|4257.58|4256.98|4257.33|4256.73|4257.58|4256.98|4257.33|4256.73|10
1647404140000|2022-03-16 04:15:40|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|4257.58|4256.98|2
1647404160000|2022-03-16 04:16:00|4257.45|4256.85|4257.33|4256.73|4257.45|4256.85|4257.2|4256.6|1
1647404170000|2022-03-16 04:16:10|||||||||1
1647404180000|2022-03-16 04:16:20|4257.2|4256.6|4256.83|4256.23|4257.2|4256.6|4256.83|4256.23|8
1647404190000|2022-03-16 04:16:30|4257.08|4256.48|4256.83|4256.23|4257.08|4256.48|4256.83|4256.23|16
1647404200000|2022-03-16 04:16:40|4256.58|4255.98|4256.83|4256.23|4256.83|4256.23|4256.58|4255.98|38
1647404210000|2022-03-16 04:16:50|||||||||8
1647404220000|2022-03-16 04:17:00|4256.95|4256.35|4256.83|4256.23|4256.95|4256.35|4256.83|4256.23|1
1647404230000|2022-03-16 04:17:10|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|17
1647404240000|2022-03-16 04:17:20|4257.33|4256.73|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|6
1647404260000|2022-03-16 04:17:40|4257.2|4256.6|4257.33|4256.73|4257.33|4256.73|4257.2|4256.6|2
1647404270000|2022-03-16 04:17:50|4257.08|4256.48|4257.2|4256.6|4257.2|4256.6|4257.08|4256.48|6
1647404280000|2022-03-16 04:18:00|4257.33|4256.73|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|16
1647404290000|2022-03-16 04:18:10|4257.33|4256.73|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|7
1647404300000|2022-03-16 04:18:20|4256.83|4256.23|4256.95|4256.35|4256.95|4256.35|4256.83|4256.23|9
1647404310000|2022-03-16 04:18:30|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4256.95|4256.35|3
1647404320000|2022-03-16 04:18:40|4256.95|4256.35|4257.08|4256.48|4257.08|4256.48|4256.83|4256.23|15
1647404330000|2022-03-16 04:18:50|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4
1647404350000|2022-03-16 04:19:10|4257.08|4256.48|4256.58|4255.98|4257.08|4256.48|4256.58|4255.98|16
1647404360000|2022-03-16 04:19:20|4256.7|4256.1|4256.83|4256.23|4256.83|4256.23|4256.7|4256.1|7
1647404370000|2022-03-16 04:19:30|4256.7|4256.1|4256.7|4256.1|4256.7|4256.1|4256.7|4256.1|0
1647404380000|2022-03-16 04:19:40|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|0
1647404390000|2022-03-16 04:19:50|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|8
1647404400000|2022-03-16 04:20:00|4256.58|4255.98|4256.83|4256.23|4256.83|4256.23|4256.58|4255.98|5
1647404410000|2022-03-16 04:20:10|||||||||10
1647404420000|2022-03-16 04:20:20|4256.7|4256.1|4256.58|4255.98|4256.7|4256.1|4256.58|4255.98|5
1647404440000|2022-03-16 04:20:40|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4
1647404460000|2022-03-16 04:21:00|4256.58|4255.98|4256.83|4256.23|4256.83|4256.23|4256.58|4255.98|10
1647404470000|2022-03-16 04:21:10|||||||||10
1647404480000|2022-03-16 04:21:20|4256.58|4255.98|4256.7|4256.1|4256.7|4256.1|4256.58|4255.98|19
1647404490000|2022-03-16 04:21:30|4256.83|4256.23|4257.08|4256.48|4257.2|4256.6|4256.83|4256.23|17
1647404500000|2022-03-16 04:21:40|4256.95|4256.35|4257.08|4256.48|4257.08|4256.48|4256.95|4256.35|7
1647404510000|2022-03-16 04:21:50|4256.95|4256.35|4256.83|4256.23|4256.95|4256.35|4256.83|4256.23|5
1647404550000|2022-03-16 04:22:30|4256.95|4256.35|4256.95|4256.35|4256.95|4256.35|4256.95|4256.35|3
1647404560000|2022-03-16 04:22:40|4257.08|4256.48|4256.83|4256.23|4257.08|4256.48|4256.83|4256.23|3
1647404580000|2022-03-16 04:23:00|4256.45|4255.85|4256.45|4255.85|4256.58|4255.98|4256.45|4255.85|7
1647404590000|2022-03-16 04:23:10|4256.33|4255.73|4255.58|4254.98|4256.33|4255.73|4255.58|4254.98|29
1647404600000|2022-03-16 04:23:20|4255.33|4254.73|4255.58|4254.98|4255.58|4254.98|4255.33|4254.73|9
1647404610000|2022-03-16 04:23:30|||||||||12
1647404620000|2022-03-16 04:23:40|4255.83|4255.23|4255.33|4254.73|4255.83|4255.23|4255.33|4254.73|17
1647404630000|2022-03-16 04:23:50|4255.45|4254.85|4255.95|4255.35|4255.95|4255.35|4255.45|4254.85|3
1647404640000|2022-03-16 04:24:00|4255.83|4255.23|4255.33|4254.73|4255.83|4255.23|4255.33|4254.73|7
1647404650000|2022-03-16 04:24:10|4255.45|4254.85|4255.33|4254.73|4255.45|4254.85|4255.2|4254.6|5
1647404660000|2022-03-16 04:24:20|4255.58|4254.98|4255.58|4254.98|4255.58|4254.98|4255.45|4254.85|3
1647404670000|2022-03-16 04:24:30|4255.7|4255.1|4255.58|4254.98|4255.7|4255.1|4255.58|4254.98|1
1647404680000|2022-03-16 04:24:40|4255.45|4254.85|4255.45|4254.85|4255.58|4254.98|4255.45|4254.85|2
1647404690000|2022-03-16 04:24:50|4255.58|4254.98|4255.83|4255.23|4256.08|4255.48|4255.58|4254.98|10
1647404700000|2022-03-16 04:25:00|4255.95|4255.35|4255.83|4255.23|4255.95|4255.35|4255.83|4255.23|3
1647404710000|2022-03-16 04:25:10|4255.95|4255.35|4255.83|4255.23|4255.95|4255.35|4255.83|4255.23|1
1647404720000|2022-03-16 04:25:20|4255.58|4254.98|4256.08|4255.48|4256.08|4255.48|4255.58|4254.98|9
1647404730000|2022-03-16 04:25:30|||||||||2
1647404740000|2022-03-16 04:25:40|4255.95|4255.35|4256.58|4255.98|4256.58|4255.98|4255.95|4255.35|25
1647404750000|2022-03-16 04:25:50|4256.45|4255.85|4256.58|4255.98|4256.58|4255.98|4256.45|4255.85|1
1647404760000|2022-03-16 04:26:00|4256.45|4255.85|4256.33|4255.73|4256.45|4255.85|4256.33|4255.73|9
1647404770000|2022-03-16 04:26:10|4256.45|4255.85|4256.33|4255.73|4256.58|4255.98|4256.33|4255.73|6
1647404780000|2022-03-16 04:26:20|4256.2|4255.6|4256.2|4255.6|4256.2|4255.6|4256.2|4255.6|13
1647404790000|2022-03-16 04:26:30|4256.08|4255.48|4256.2|4255.6|4256.2|4255.6|4256.08|4255.48|0
1647404800000|2022-03-16 04:26:40|4256.08|4255.48|4256.2|4255.6|4256.2|4255.6|4256.08|4255.48|0
1647404810000|2022-03-16 04:26:50|4256.08|4255.48|4256.08|4255.48|4256.08|4255.48|4256.08|4255.48|0
1647404820000|2022-03-16 04:27:00|4256.33|4255.73|4256.33|4255.73|4256.33|4255.73|4256.2|4255.6|4
1647404830000|2022-03-16 04:27:10|4256.08|4255.48|4256.08|4255.48|4256.33|4255.73|4256.08|4255.48|3
1647404840000|2022-03-16 04:27:20|4256.33|4255.73|4256.33|4255.73|4256.33|4255.73|4256.33|4255.73|4
1647404850000|2022-03-16 04:27:30|4256.2|4255.6|4256.2|4255.6|4256.33|4255.73|4256.08|4255.48|28
1647404860000|2022-03-16 04:27:40|4256.33|4255.73|4256.58|4255.98|4256.58|4255.98|4256.33|4255.73|18
1647404870000|2022-03-16 04:27:50|4256.2|4255.6|4255.83|4255.23|4256.2|4255.6|4255.83|4255.23|20
1647404880000|2022-03-16 04:28:00|||||||||20
1647404890000|2022-03-16 04:28:10|4256.08|4255.48|4255.83|4255.23|4256.08|4255.48|4255.83|4255.23|17
1647404900000|2022-03-16 04:28:20|||||||||4
1647404910000|2022-03-16 04:28:30|4256.33|4255.73|4256.2|4255.6|4256.33|4255.73|4256.2|4255.6|9
1647404920000|2022-03-16 04:28:40|4256.08|4255.48|4256.33|4255.73|4256.33|4255.73|4256.08|4255.48|0
1647404940000|2022-03-16 04:29:00|4256.08|4255.48|4256.33|4255.73|4256.33|4255.73|4256.08|4255.48|25
1647404950000|2022-03-16 04:29:10|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|4256.58|4255.98|11
1647404960000|2022-03-16 04:29:20|||||||||1
1647404980000|2022-03-16 04:29:40|||||||||7
1647404990000|2022-03-16 04:29:50|4256.45|4255.85|4256.2|4255.6|4256.45|4255.85|4256.2|4255.6|3
1647405000000|2022-03-16 04:30:00|4256.08|4255.48|4255.58|4254.98|4256.2|4255.6|4255.58|4254.98|48
1647405010000|2022-03-16 04:30:10|||||||||4
1647405020000|2022-03-16 04:30:20|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|4
1647405030000|2022-03-16 04:30:30|4255.7|4255.1|4255.58|4254.98|4255.7|4255.1|4255.58|4254.98|15
1647405040000|2022-03-16 04:30:40|4255.33|4254.73|4255.33|4254.73|4255.33|4254.73|4255.33|4254.73|5
1647405050000|2022-03-16 04:30:50|||||||||5
1647405060000|2022-03-16 04:31:00|4255.2|4254.6|4255.33|4254.73|4255.33|4254.73|4255.08|4254.48|23
1647405070000|2022-03-16 04:31:10|4255.45|4254.85|4255.33|4254.73|4255.45|4254.85|4255.33|4254.73|1
1647405080000|2022-03-16 04:31:20|4255.08|4254.48|4255.08|4254.48|4255.08|4254.48|4255.08|4254.48|4
1647405090000|2022-03-16 04:31:30|4254.83|4254.23|4254.83|4254.23|4254.83|4254.23|4254.83|4254.23|9
1647405100000|2022-03-16 04:31:40|4255.33|4254.73|4255.33|4254.73|4255.33|4254.73|4255.33|4254.73|24
1647405110000|2022-03-16 04:31:50|4255.45|4254.85|4255.33|4254.73|4255.45|4254.85|4255.33|4254.73|11
1647405120000|2022-03-16 04:32:00|4255.45|4254.85|4255.58|4254.98|4255.58|4254.98|4255.45|4254.85|1
1647405130000|2022-03-16 04:32:10|4255.83|4255.23|4255.58|4254.98|4255.83|4255.23|4255.58|4254.98|8
1647405140000|2022-03-16 04:32:20|4255.7|4255.1|4255.7|4255.1|4255.7|4255.1|4255.7|4255.1|2
1647405150000|2022-03-16 04:32:30|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|0
1647405160000|2022-03-16 04:32:40|4255.58|4254.98|4255.7|4255.1|4255.7|4255.1|4255.58|4254.98|3
1647405170000|2022-03-16 04:32:50|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|4255.83|4255.23|0
1647405180000|2022-03-16 04:33:00|4255.7|4255.1|4255.58|4254.98|4255.7|4255.1|4255.58|4254.98|0
1647405190000|2022-03-16 04:33:10|4255.7|4255.1|4255.58|4254.98|4255.7|4255.1|4255.58|4254.98|35
1647405200000|2022-03-16 04:33:20|4255.7|4255.1|4255.95|4255.35|4255.95|4255.35|4255.7|4255.1|12
1647405210000|2022-03-16 04:33:30|4256.08|4255.48|4255.95|4255.35|4256.08|4255.48|4255.83|4255.23|9
1647405220000|2022-03-16 04:33:40|4256.08|4255.48|4255.83|4255.23|4256.08|4255.48|4255.83|4255.23|4
1647405230000|2022-03-16 04:33:50|4255.7|4255.1|4255.83|4255.23|4255.83|4255.23|4255.58|4254.98|7
1647405240000|2022-03-16 04:34:00|4255.58|4254.98|4255.33|4254.73|4255.58|4254.98|4255.33|4254.73|14
1647405260000|2022-03-16 04:34:20|4255.08|4254.48|4255.33|4254.73|4255.33|4254.73|4255.08|4254.48|27
1647405270000|2022-03-16 04:34:30|4255.08|4254.48|4255.33|4254.73|4255.33|4254.73|4255.08|4254.48|7
1647405280000|2022-03-16 04:34:40|4255.45|4254.85|4255.45|4254.85|4255.58|4254.98|4255.45|4254.85|3
1647405290000|2022-03-16 04:34:50|4255.58|4254.98|4255.33|4254.73|4255.58|4254.98|4255.33|4254.73|5
1647405300000|2022-03-16 04:35:00|4255.2|4254.6|4255.33|4254.73|4255.33|4254.73|4255.2|4254.6|6
1647405320000|2022-03-16 04:35:20|4255.45|4254.85|4255.58|4254.98|4255.58|4254.98|4255.45|4254.85|15
1647405330000|2022-03-16 04:35:30|4255.45|4254.85|4255.7|4255.1|4255.7|4255.1|4255.45|4254.85|11
1647405340000|2022-03-16 04:35:40|4255.83|4255.23|4256.58|4255.98|4256.58|4255.98|4255.83|4255.23|12
1647405350000|2022-03-16 04:35:50|4256.33|4255.73|4256.08|4255.48|4256.33|4255.73|4256.08|4255.48|7
1647405370000|2022-03-16 04:36:10|4256.33|4255.73|4256.08|4255.48|4256.45|4255.85|4256.08|4255.48|10
1647405380000|2022-03-16 04:36:20|4256.45|4255.85|4256.45|4255.85|4256.58|4255.98|4256.33|4255.73|9
1647405390000|2022-03-16 04:36:30|4256.33|4255.73|4256.2|4255.6|4256.33|4255.73|4256.08|4255.48|24
1647405400000|2022-03-16 04:36:40|4256.33|4255.73|4256.08|4255.48|4256.33|4255.73|4256.08|4255.48|4
1647405410000|2022-03-16 04:36:50|4256.2|4255.6|4256.45|4255.85|4256.45|4255.85|4256.2|4255.6|1
1647405420000|2022-03-16 04:37:00|4256.33|4255.73|4256.58|4255.98|4256.58|4255.98|4256.33|4255.73|7
1647405430000|2022-03-16 04:37:10|4257.08|4256.48|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|41
1647405440000|2022-03-16 04:37:20|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|6
1647405450000|2022-03-16 04:37:30|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4
1647405460000|2022-03-16 04:37:40|4256.83|4256.23|4256.83|4256.23|4256.83|4256.23|4256.7|4256.1|124
1647405470000|2022-03-16 04:37:50|4256.95|4256.35|4256.83|4256.23|4256.95|4256.35|4256.83|4256.23|2
1647405480000|2022-03-16 04:38:00|4256.7|4256.1|4256.83|4256.23|4256.83|4256.23|4256.7|4256.1|0
1647405490000|2022-03-16 04:38:10|4256.95|4256.35|4256.83|4256.23|4256.95|4256.35|4256.83|4256.23|0
1647405510000|2022-03-16 04:38:30|4257.2|4256.6|4257.08|4256.48|4257.2|4256.6|4257.08|4256.48|18
1647405520000|2022-03-16 04:38:40|4257.2|4256.6|4257.08|4256.48|4257.2|4256.6|4257.08|4256.48|6
1647405530000|2022-03-16 04:38:50|||||||||7
1647405540000|2022-03-16 04:39:00|4257.33|4256.73|4257.33|4256.73|4257.45|4256.85|4257.08|4256.48|8
1647405550000|2022-03-16 04:39:10|4257.2|4256.6|4257.08|4256.48|4257.2|4256.6|4257.08|4256.48|1
1647405560000|2022-03-16 04:39:20|4256.83|4256.23|4257.08|4256.48|4257.08|4256.48|4256.83|4256.23|3
1647405570000|2022-03-16 04:39:30|4256.95|4256.35|4257.08|4256.48|4257.08|4256.48|4256.95|4256.35|95
1647405580000|2022-03-16 04:39:40|4256.83|4256.23|4257.08|4256.48|4257.08|4256.48|4256.83|4256.23|2
1647405600000|2022-03-16 04:40:00|4256.95|4256.35|4256.95|4256.35|4256.95|4256.35|4256.95|4256.35|24
1647405610000|2022-03-16 04:40:10|4256.83|4256.23|4256.95|4256.35|4256.95|4256.35|4256.83|4256.23|0
1647405620000|2022-03-16 04:40:20|4256.83|4256.23|4257.08|4256.48|4257.08|4256.48|4256.83|4256.23|0
1647405630000|2022-03-16 04:40:30|4257.2|4256.6|4257.2|4256.6|4257.2|4256.6|4257.2|4256.6|4
1647405640000|2022-03-16 04:40:40|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|0
1647405680000|2022-03-16 04:41:20|4257.2|4256.6|4257.33|4256.73|4257.33|4256.73|4257.2|4256.6|2
1647405690000|2022-03-16 04:41:30|4257.45|4256.85|4257.33|4256.73|4257.83|4257.23|4257.33|4256.73|16
1647405700000|2022-03-16 04:41:40|4257.08|4256.48|4257.08|4256.48|4257.2|4256.6|4257.08|4256.48|6
1647405710000|2022-03-16 04:41:50|4256.95|4256.35|4257.08|4256.48|4257.08|4256.48|4256.95|4256.35|7
1647405720000|2022-03-16 04:42:00|4257.2|4256.6|4257.58|4256.98|4257.7|4257.1|4257.2|4256.6|12
1647405730000|2022-03-16 04:42:10|4257.7|4257.1|4257.58|4256.98|4257.7|4257.1|4257.58|4256.98|3
1647405740000|2022-03-16 04:42:20|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|2
1647405750000|2022-03-16 04:42:30|4257.45|4256.85|4257.58|4256.98|4257.58|4256.98|4257.45|4256.85|3
1647405760000|2022-03-16 04:42:40|4257.83|4257.23|4258.08|4257.48|4258.08|4257.48|4257.83|4257.23|12
1647405770000|2022-03-16 04:42:50|4257.7|4257.1|4257.7|4257.1|4257.7|4257.1|4257.58|4256.98|35
1647405780000|2022-03-16 04:43:00|4257.83|4257.23|4257.58|4256.98|4257.83|4257.23|4257.58|4256.98|6
1647405810000|2022-03-16 04:43:30|4257.45|4256.85|4257.33|4256.73|4257.45|4256.85|4257.33|4256.73|11
1647405820000|2022-03-16 04:43:40|4257.08|4256.48|4256.95|4256.35|4257.08|4256.48|4256.95|4256.35|0
1647405830000|2022-03-16 04:43:50|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|4257.08|4256.48|17
1647405840000|2022-03-16 04:44:00|4257.33|4256.73|4257.08|4256.48|4257.33|4256.73|4257.08|4256.48|15
1647405850000|2022-03-16 04:44:10|4256.95|4256.35|4256.95|4256.35|4256.95|4256.35|4256.95|4256.35|0
1647405860000|2022-03-16 04:44:20|4256.83|4256.23|4257.2|4256.6|4257.2|4256.6|4256.83|4256.23|8
1647405870000|2022-03-16 04:44:30|4257.08|4256.48|4257.2|4256.6|4257.2|4256.6|4257.08|4256.48|1
1647405880000|2022-03-16 04:44:40|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|4257.33|4256.73|0
1647405890000|2022-03-16 04:44:50|4257.45|4256.85|4257.33|4256.73|4257.45|4256.85|4257.33|4256.73|2
1647405900000|2022-03-16 04:45:00|4257.2|4256.6|4257.58|4256.98|4257.58|4256.98|4257.08|4256.48|20
1647405910000|2022-03-16 04:45:10|4257.7|4257.1|4257.95|4257.35|4257.95|4257.35|4257.7|4257.1|17
1647405920000|2022-03-16 04:45:20|4257.83|4257.23|4258.08|4257.48|4258.08|4257.48|4257.83|4257.23|2
1647405930000|2022-03-16 04:45:30|4258.33|4257.73|4258.58|4257.98|4258.58|4257.98|4258.33|4257.73|23
1647405950000|2022-03-16 04:45:50|4258.7|4258.1|4259.2|4258.6|4259.2|4258.6|4258.7|4258.1|48
1647405960000|2022-03-16 04:46:00|4259.33|4258.73|4259.08|4258.48|4259.58|4258.98|4259.08|4258.48|42
1647405970000|2022-03-16 04:46:10|4259.33|4258.73|4259.58|4258.98|4259.58|4258.98|4259.33|4258.73|11
1647405980000|2022-03-16 04:46:20|4259.33|4258.73|4259.08|4258.48|4259.33|4258.73|4259.08|4258.48|21
1647405990000|2022-03-16 04:46:30|4259.2|4258.6|4259.33|4258.73|4259.33|4258.73|4259.08|4258.48|2
1647406000000|2022-03-16 04:46:40|4259.2|4258.6|4259.33|4258.73|4259.33|4258.73|4259.2|4258.6|3
1647406020000|2022-03-16 04:47:00|4259.2|4258.6|4259.33|4258.73|4259.33|4258.73|4259.2|4258.6|1
1647406030000|2022-03-16 04:47:10|4259.2|4258.6|4259.33|4258.73|4259.33|4258.73|4259.2|4258.6|0
1647406040000|2022-03-16 04:47:20|4259.45|4258.85|4259.08|4258.48|4259.45|4258.85|4259.08|4258.48|6
1647406050000|2022-03-16 04:47:30|4259.2|4258.6|4259.33|4258.73|4259.33|4258.73|4259.2|4258.6|3
1647406060000|2022-03-16 04:47:40|4259.08|4258.48|4259.08|4258.48|4259.08|4258.48|4259.08|4258.48|5
1647406080000|2022-03-16 04:48:00|4258.83|4258.23|4258.08|4257.48|4258.83|4258.23|4258.08|4257.48|31
1647406090000|2022-03-16 04:48:10|4257.83|4257.23|4257.95|4257.35|4258.08|4257.48|4257.7|4257.1|25
1647406100000|2022-03-16 04:48:20|4258.08|4257.48|4257.83|4257.23|4258.08|4257.48|4257.83|4257.23|8
1647406110000|2022-03-16 04:48:30|4257.58|4256.98|4257.7|4257.1|4257.83|4257.23|4257.58|4256.98|3
1647406120000|2022-03-16 04:48:40|4257.83|4257.23|4257.58|4256.98|4257.83|4257.23|4257.33|4256.73|12
1647406130000|2022-03-16 04:48:50|4257.83|4257.23|4257.83|4257.23|4258.08|4257.48|4257.83|4257.23|7
1647406140000|2022-03-16 04:49:00|4257.95|4257.35|4257.83|4257.23|4257.95|4257.35|4257.83|4257.23|5
1647406160000|2022-03-16 04:49:20|4258.08|4257.48|4258.33|4257.73|4258.33|4257.73|4258.08|4257.48|7
1647406170000|2022-03-16 04:49:30|4258.83|4258.23|4258.83|4258.23|4258.95|4258.35|4258.7|4258.1|15
1647406180000|2022-03-16 04:49:40|4259.08|4258.48|4259.33|4258.73|4259.33|4258.73|4259.08|4258.48|29
1647406190000|2022-03-16 04:49:50|4259.2|4258.6|4260.45|4259.85|4260.45|4259.85|4259.2|4258.6|69
1647406200000|2022-03-16 04:50:00|4260.58|4259.98|4260.33|4259.73|4260.58|4259.98|4260.2|4259.6|28
1647406210000|2022-03-16 04:50:10|4260.08|4259.48|4260.08|4259.48|4260.45|4259.85|4259.95|4259.35|22
1647406220000|2022-03-16 04:50:20|4259.95|4259.35|4260.08|4259.48|4260.08|4259.48|4259.83|4259.23|10
1647406230000|2022-03-16 04:50:30|4259.95|4259.35|4259.83|4259.23|4259.95|4259.35|4259.83|4259.23|10
1647406240000|2022-03-16 04:50:40|4259.95|4259.35|4259.83|4259.23|4259.95|4259.35|4259.83|4259.23|5
1647406250000|2022-03-16 04:50:50|4259.95|4259.35|4259.83|4259.23|4260.08|4259.48|4259.83|4259.23|1
1647406260000|2022-03-16 04:51:00|4259.7|4259.1|4259.58|4258.98|4259.7|4259.1|4259.58|4258.98|2
1647406270000|2022-03-16 04:51:10|4259.45|4258.85|4259.58|4258.98|4259.58|4258.98|4259.33|4258.73|24
1647406280000|2022-03-16 04:51:20|4259.83|4259.23|4259.83|4259.23|4259.83|4259.23|4259.83|4259.23|14
1647406290000|2022-03-16 04:51:30|4259.58|4258.98|4259.58|4258.98|4259.7|4259.1|4259.58|4258.98|12
1647406310000|2022-03-16 04:51:50|4259.33|4258.73|4259.33|4258.73|4259.33|4258.73|4259.33|4258.73|6
1647406320000|2022-03-16 04:52:00|||||||||4
1647406330000|2022-03-16 04:52:10|4259.2|4258.6|4259.45|4258.85|4259.45|4258.85|4259.08|4258.48|14
1647406340000|2022-03-16 04:52:20|4259.33|4258.73|4259.45|4258.85|4259.45|4258.85|4259.33|4258.73|2
1647406350000|2022-03-16 04:52:30|4259.33|4258.73|4259.33|4258.73|4259.33|4258.73|4259.33|4258.73|3
1647406360000|2022-03-16 04:52:40|4259.45|4258.85|4259.33|4258.73|4259.58|4258.98|4259.33|4258.73|2
1647406370000|2022-03-16 04:52:50|4259.08|4258.48|4259.45|4258.85|4259.45|4258.85|4259.08|4258.48|23
1647406380000|2022-03-16 04:53:00|4259.33|4258.73|4259.33|4258.73|4259.33|4258.73|4259.33|4258.73|1
1647406390000|2022-03-16 04:53:10|4259.58|4258.98|4259.83|4259.23|4259.95|4259.35|4259.58|4258.98|9
1647406410000|2022-03-16 04:53:30|4260.08|4259.48|4259.83|4259.23|4260.08|4259.48|4259.83|4259.23|41
1647406420000|2022-03-16 04:53:40|4259.58|4258.98|4259.83|4259.23|4259.83|4259.23|4259.58|4258.98|27
1647406430000|2022-03-16 04:53:50|4259.95|4259.35|4259.7|4259.1|4259.95|4259.35|4259.58|4258.98|16
1647406440000|2022-03-16 04:54:00|4259.58|4258.98|4259.58|4258.98|4259.7|4259.1|4259.58|4258.98|0
1647406450000|2022-03-16 04:54:10|||||||||2
1647406460000|2022-03-16 04:54:20|4259.33|4258.73|4259.7|4259.1|4259.7|4259.1|4259.08|4258.48|38
1647406470000|2022-03-16 04:54:30|4259.83|4259.23|4260.08|4259.48|4260.08|4259.48|4259.83|4259.23|15
1647406480000|2022-03-16 04:54:40|4259.83|4259.23|4259.83|4259.23|4259.83|4259.23|4259.83|4259.23|8
1647406490000|2022-03-16 04:54:50|4259.95|4259.35|4260.08|4259.48|4260.08|4259.48|4259.95|4259.35|45
1647406500000|2022-03-16 04:55:00|4259.7|4259.1|4259.83|4259.23|4259.83|4259.23|4259.58|4258.98|18
1647406510000|2022-03-16 04:55:10|4260.08|4259.48|4259.83|4259.23|4260.08|4259.48|4259.83|4259.23|6
1647406520000|2022-03-16 04:55:20|4260.08|4259.48|4260.08|4259.48|4260.08|4259.48|4260.08|4259.48|15
1647406540000|2022-03-16 04:55:40|4260.33|4259.73|4260.58|4259.98|4260.58|4259.98|4260.33|4259.73|14
1647406550000|2022-03-16 04:55:50|4260.45|4259.85|4260.58|4259.98|4260.58|4259.98|4259.95|4259.35|53
1647406560000|2022-03-16 04:56:00|4261.08|4260.48|4260.33|4259.73|4261.08|4260.48|4259.83|4259.23|84
1647406570000|2022-03-16 04:56:10|4260.08|4259.48|4260.08|4259.48|4260.08|4259.48|4260.08|4259.48|32
1647406580000|2022-03-16 04:56:20|4260.33|4259.73|4259.83|4259.23|4260.83|4260.23|4259.83|4259.23|153
1647406590000|2022-03-16 04:56:30|4260.08|4259.48|4260.08|4259.48|4260.33|4259.73|4260.08|4259.48|31
1647406600000|2022-03-16 04:56:40|4260.2|4259.6|4260.33|4259.73|4260.33|4259.73|4260.2|4259.6|1
1647406610000|2022-03-16 04:56:50|4259.83|4259.23|4259.83|4259.23|4260.08|4259.48|4259.83|4259.23|21
1647406620000|2022-03-16 04:57:00|4260.08|4259.48|4260.33|4259.73|4260.33|4259.73|4259.95|4259.35|23
1647406630000|2022-03-16 04:57:10|4260.58|4259.98|4260.33|4259.73|4260.58|4259.98|4260.33|4259.73|7
1647406640000|2022-03-16 04:57:20|4260.08|4259.48|4260.33|4259.73|4260.33|4259.73|4260.08|4259.48|15
1647406650000|2022-03-16 04:57:30|4260.2|4259.6|4260.2|4259.6|4260.2|4259.6|4260.2|4259.6|6
1647406660000|2022-03-16 04:57:40|4260.33|4259.73|4260.33|4259.73|4260.58|4259.98|4260.33|4259.73|3
1647406670000|2022-03-16 04:57:50|4260.83|4260.23|4260.83|4260.23|4260.83|4260.23|4260.83|4260.23|15
1647406680000|2022-03-16 04:58:00|4260.58|4259.98|4260.7|4260.1|4260.7|4260.1|4260.58|4259.98|7
1647406690000|2022-03-16 04:58:10|4260.58|4259.98|4260.58|4259.98|4261.08|4260.48|4260.58|4259.98|24
1647406700000|2022-03-16 04:58:20|4260.83|4260.23|4260.83|4260.23|4261.08|4260.48|4260.83|4260.23|14
1647406710000|2022-03-16 04:58:30|4260.58|4259.98|4260.45|4259.85|4260.7|4260.1|4260.33|4259.73|33
1647406720000|2022-03-16 04:58:40|4260.58|4259.98|4260.33|4259.73|4260.58|4259.98|4260.33|4259.73|2
1647406730000|2022-03-16 04:58:50|4260.08|4259.48|4260.08|4259.48|4260.08|4259.48|4260.08|4259.48|3
1647406740000|2022-03-16 04:59:00|4259.83|4259.23|4259.95|4259.35|4260.08|4259.48|4259.83|4259.23|14
1647406750000|2022-03-16 04:59:10|4259.83|4259.23|4259.58|4258.98|4259.83|4259.23|4259.58|4258.98|14
1647406760000|2022-03-16 04:59:20|4259.7|4259.1|4259.83|4259.23|4260.08|4259.48|4259.7|4259.1|10
1647406770000|2022-03-16 04:59:30|4259.95|4259.35|4259.83|4259.23|4259.95|4259.35|4259.83|4259.23|0
1647406780000|2022-03-16 04:59:40|4259.58|4258.98|4259.58|4258.98|4259.58|4258.98|4259.58|4258.98|6
1647406790000|2022-03-16 04:59:50|||||||||1
1647406800000|2022-03-16 05:00:00|4260.08|4259.48|4260.45|4259.85|4260.83|4260.23|4260.08|4259.48|36
1647406810000|2022-03-16 05:00:10|4260.58|4259.98|4260.7|4260.1|4260.83|4260.23|4260.2|4259.6|47
1647406820000|2022-03-16 05:00:20|4260.83|4260.23|4260.95|4260.35|4261.08|4260.48|4260.83|4260.23|30
1647406830000|2022-03-16 05:00:30|4261.08|4260.48|4261.2|4260.6|4261.33|4260.73|4260.95|4260.35|15
1647406840000|2022-03-16 05:00:40|4261.58|4260.98|4261.83|4261.23|4261.83|4261.23|4261.58|4260.98|54
1647406850000|2022-03-16 05:00:50|4261.95|4261.35|4261.95|4261.35|4262.08|4261.48|4261.83|4261.23|22
1647406860000|2022-03-16 05:01:00|4261.83|4261.23|4261.33|4260.73|4262.2|4261.6|4261.33|4260.73|42
1647406870000|2022-03-16 05:01:10|4261.45|4260.85|4262.33|4261.73|4262.33|4261.73|4261.33|4260.73|17
1647406880000|2022-03-16 05:01:20|4262.58|4261.98|4262.33|4261.73|4263.08|4262.48|4262.33|4261.73|73
1647406890000|2022-03-16 05:01:30|4262.45|4261.85|4262.45|4261.85|4262.58|4261.98|4262.08|4261.48|21
1647406900000|2022-03-16 05:01:40|4262.58|4261.98|4262.7|4262.1|4262.83|4262.23|4262.33|4261.73|19
1647406910000|2022-03-16 05:01:50|4262.83|4262.23|4262.33|4261.73|4262.83|4262.23|4262.2|4261.6|17
1647406920000|2022-03-16 05:02:00|4262.45|4261.85|4262.58|4261.98|4262.83|4262.23|4262.33|4261.73|16
1647406930000|2022-03-16 05:02:10|4262.33|4261.73|4262.33|4261.73|4262.83|4262.23|4262.33|4261.73|14
1647406940000|2022-03-16 05:02:20|4262.2|4261.6|4262.2|4261.6|4262.33|4261.73|4261.83|4261.23|14
1647406950000|2022-03-16 05:02:30|4262.33|4261.73|4262.33|4261.73|4262.83|4262.23|4262.2|4261.6|41
1647406960000|2022-03-16 05:02:40|4262.45|4261.85|4261.83|4261.23|4262.83|4262.23|4261.83|4261.23|26
1647406970000|2022-03-16 05:02:50|||||||||7
1647406980000|2022-03-16 05:03:00|4262.08|4261.48|4261.95|4261.35|4262.08|4261.48|4261.95|4261.35|9
1647406990000|2022-03-16 05:03:10|4262.08|4261.48|4262.08|4261.48|4262.2|4261.6|4261.95|4261.35|8
1647407000000|2022-03-16 05:03:20|4261.95|4261.35|4261.83|4261.23|4262.08|4261.48|4261.83|4261.23|3
1647407010000|2022-03-16 05:03:30|4262.08|4261.48|4261.58|4260.98|4262.08|4261.48|4261.33|4260.73|32
1647407020000|2022-03-16 05:03:40|4261.45|4260.85|4261.58|4260.98|4261.58|4260.98|4261.33|4260.73|4
1647407030000|2022-03-16 05:03:50|4261.33|4260.73|4261.33|4260.73|4261.45|4260.85|4261.08|4260.48|28
1647407040000|2022-03-16 05:04:00|4261.2|4260.6|4261.2|4260.6|4261.33|4260.73|4260.83|4260.23|13
1647407050000|2022-03-16 05:04:10|4261.33|4260.73|4261.08|4260.48|4261.33|4260.73|4260.83|4260.23|8
1647407060000|2022-03-16 05:04:20|4261.33|4260.73|4261.58|4260.98|4261.58|4260.98|4261.08|4260.48|27
1647407070000|2022-03-16 05:04:30|4261.33|4260.73|4261.08|4260.48|4261.58|4260.98|4261.08|4260.48|12
1647407080000|2022-03-16 05:04:40|4260.95|4260.35|4261.33|4260.73|4261.33|4260.73|4260.95|4260.35|11
1647407090000|2022-03-16 05:04:50|4261.83|4261.23|4261.08|4260.48|4261.83|4261.23|4261.08|4260.48|25
1647407100000|2022-03-16 05:05:00|4261.33|4260.73|4261.08|4260.48|4261.33|4260.73|4261.08|4260.48|70
1647407110000|2022-03-16 05:05:10|4261.33|4260.73|4261.58|4260.98|4261.58|4260.98|4261.2|4260.6|59
1647407120000|2022-03-16 05:05:20|4261.45|4260.85|4262.2|4261.6|4262.33|4261.73|4261.45|4260.85|22
1647407130000|2022-03-16 05:05:30|4262.33|4261.73|4262.58|4261.98|4262.95|4262.35|4262.2|4261.6|41
1647407140000|2022-03-16 05:05:40|4262.45|4261.85|4262.7|4262.1|4262.83|4262.23|4262.33|4261.73|17
1647407150000|2022-03-16 05:05:50|4262.83|4262.23|4263.08|4262.48|4263.08|4262.48|4262.45|4261.85|24
1647407160000|2022-03-16 05:06:00|4262.83|4262.23|4262.33|4261.73|4262.83|4262.23|4262.08|4261.48|71
1647407170000|2022-03-16 05:06:10|4262.45|4261.85|4262.58|4261.98|4262.58|4261.98|4262.45|4261.85|16
1647407180000|2022-03-16 05:06:20|4262.83|4262.23|4262.95|4262.35|4262.95|4262.35|4262.58|4261.98|16
1647407190000|2022-03-16 05:06:30|4262.83|4262.23|4262.83|4262.23|4262.95|4262.35|4262.7|4262.1|11
1647407200000|2022-03-16 05:06:40|4262.95|4262.35|4262.58|4261.98|4262.95|4262.35|4262.33|4261.73|15
1647407210000|2022-03-16 05:06:50|4262.7|4262.1|4262.58|4261.98|4262.83|4262.23|4262.58|4261.98|3
1647407220000|2022-03-16 05:07:00|4262.45|4261.85|4262.58|4261.98|4262.58|4261.98|4262.33|4261.73|5
1647407230000|2022-03-16 05:07:10|4262.45|4261.85|4262.33|4261.73|4262.58|4261.98|4262.33|4261.73|0
1647407240000|2022-03-16 05:07:20|4262.2|4261.6|4262.08|4261.48|4262.2|4261.6|4262.08|4261.48|15
1647407250000|2022-03-16 05:07:30|4262.33|4261.73|4261.7|4261.1|4262.33|4261.73|4261.58|4260.98|44
1647407260000|2022-03-16 05:07:40|4261.83|4261.23|4262.2|4261.6|4262.2|4261.6|4261.7|4261.1|10
1647407270000|2022-03-16 05:07:50|4262.33|4261.73|4262.33|4261.73|4262.58|4261.98|4262.2|4261.6|7
1647407280000|2022-03-16 05:08:00|4262.2|4261.6|4261.95|4261.35|4262.33|4261.73|4261.83|4261.23|16
1647407290000|2022-03-16 05:08:10|4262.08|4261.48|4261.95|4261.35|4262.08|4261.48|4261.83|4261.23|1
1647407300000|2022-03-16 05:08:20|4261.83|4261.23|4261.83|4261.23|4261.95|4261.35|4261.83|4261.23|6
1647407310000|2022-03-16 05:08:30|4261.58|4260.98|4261.58|4260.98|4261.95|4261.35|4261.58|4260.98|30
1647407320000|2022-03-16 05:08:40|4261.33|4260.73|4261.58|4260.98|4261.58|4260.98|4261.33|4260.73|37
1647407330000|2022-03-16 05:08:50|4261.7|4261.1|4261.83|4261.23|4261.83|4261.23|4261.58|4260.98|3
1647407340000|2022-03-16 05:09:00|4261.58|4260.98|4262.2|4261.6|4262.2|4261.6|4261.58|4260.98|31
1647407350000|2022-03-16 05:09:10|4262.08|4261.48|4261.83|4261.23|4262.33|4261.73|4261.83|4261.23|13
1647407360000|2022-03-16 05:09:20|4261.95|4261.35|4261.83|4261.23|4261.95|4261.35|4261.83|4261.23|7
1647407370000|2022-03-16 05:09:30|4262.08|4261.48|4261.58|4260.98|4262.08|4261.48|4261.58|4260.98|31
1647407380000|2022-03-16 05:09:40|||||||||6
1647407390000|2022-03-16 05:09:50|4261.83|4261.23|4261.83|4261.23|4261.83|4261.23|4261.7|4261.1|21
1647407400000|2022-03-16 05:10:00|4262.08|4261.48|4261.95|4261.35|4262.08|4261.48|4261.83|4261.23|19
1647407410000|2022-03-16 05:10:10|4261.83|4261.23|4261.58|4260.98|4261.95|4261.35|4261.33|4260.73|8
1647407420000|2022-03-16 05:10:20|4261.83|4261.23|4261.83|4261.23|4261.83|4261.23|4261.83|4261.23|12
1647407430000|2022-03-16 05:10:30|4261.7|4261.1|4261.33|4260.73|4261.7|4261.1|4261.33|4260.73|9
1647407440000|2022-03-16 05:10:40|4261.58|4260.98|4261.45|4260.85|4261.83|4261.23|4261.45|4260.85|11
1647407450000|2022-03-16 05:10:50|4261.58|4260.98|4261.58|4260.98|4261.58|4260.98|4261.45|4260.85|0
1647407460000|2022-03-16 05:11:00|4261.83|4261.23|4260.83|4260.23|4261.95|4261.35|4260.83|4260.23|62
1647407470000|2022-03-16 05:11:10|4260.58|4259.98|4261.08|4260.48|4261.08|4260.48|4260.58|4259.98|16
1647407480000|2022-03-16 05:11:20|4261.33|4260.73|4261.08|4260.48|4261.33|4260.73|4261.08|4260.48|20
1647407500000|2022-03-16 05:11:40|4261.33|4260.73|4261.33|4260.73|4261.58|4260.98|4261.33|4260.73|25
1647407520000|2022-03-16 05:12:00|4261.83|4261.23|4261.58|4260.98|4261.83|4261.23|4261.08|4260.48|21
1647407530000|2022-03-16 05:12:10|4261.45|4260.85|4261.45|4260.85|4261.7|4261.1|4261.45|4260.85|4
1647407540000|2022-03-16 05:12:20|4261.58|4260.98|4261.45|4260.85|4261.58|4260.98|4261.45|4260.85|4
1647407550000|2022-03-16 05:12:30|4261.33|4260.73|4261.2|4260.6|4261.45|4260.85|4261.08|4260.48|6
1647407560000|2022-03-16 05:12:40|4261.33|4260.73|4261.2|4260.6|4261.33|4260.73|4261.2|4260.6|1
1647407570000|2022-03-16 05:12:50|4261.33|4260.73|4261.2|4260.6|4261.33|4260.73|4261.08|4260.48|0
1647407580000|2022-03-16 05:13:00|4261.08|4260.48|4260.95|4260.35|4261.08|4260.48|4260.83|4260.23|2
1647407590000|2022-03-16 05:13:10|4261.08|4260.48|4261.08|4260.48|4261.08|4260.48|4260.83|4260.23|24
1647407600000|2022-03-16 05:13:20|4261.2|4260.6|4260.33|4259.73|4261.2|4260.6|4260.33|4259.73|21
1647407610000|2022-03-16 05:13:30|4260.2|4259.6|4259.83|4259.23|4260.33|4259.73|4259.83|4259.23|34
1647407620000|2022-03-16 05:13:40|4259.7|4259.1|4259.08|4258.48|4259.7|4259.1|4259.08|4258.48|65
1647407630000|2022-03-16 05:13:50|4259.33|4258.73|4258.58|4257.98|4259.58|4258.98|4258.58|4257.98|69
1647407640000|2022-03-16 05:14:00|4258.83|4258.23|4258.83|4258.23|4258.83|4258.23|4258.7|4258.1|38
1647407650000|2022-03-16 05:14:10|4259.33|4258.73|4259.83|4259.23|4259.83|4259.23|4259.33|4258.73|30
1647407660000|2022-03-16 05:14:20|4259.58|4258.98|4259.33|4258.73|4259.83|4259.23|4259.33|4258.73|83
1647407670000|2022-03-16 05:14:30|4259.2|4258.6|4259.33|4258.73|4259.33|4258.73|4259.2|4258.6|9
1647407680000|2022-03-16 05:14:40|4259.2|4258.6|4259.08|4258.48|4259.2|4258.6|4258.83|4258.23|23
1647407690000|2022-03-16 05:14:50|4258.95|4258.35|4258.33|4257.73|4258.95|4258.35|4258.33|4257.73|35
1647407700000|2022-03-16 05:15:00|4258.58|4257.98|4258.58|4257.98|4258.58|4257.98|4258.58|4257.98|11
1647407710000|2022-03-16 05:15:10|4258.83|4258.23|4259.58|4258.98|4259.58|4258.98|4258.58|4257.98|17
1647407720000|2022-03-16 05:15:20|4260.08|4259.48|4259.45|4258.85|4260.08|4259.48|4259.45|4258.85|36
1647407730000|2022-03-16 05:15:30|4259.58|4258.98|4259.45|4258.85|4259.95|4259.35|4259.33|4258.73|28
1647407740000|2022-03-16 05:15:40|4259.33|4258.73|4259.33|4258.73|4259.33|4258.73|4259.2|4258.6|12
1647407750000|2022-03-16 05:15:50|4259.45|4258.85|4259.33|4258.73|4259.58|4258.98|4259.33|4258.73|16
1647407760000|2022-03-16 05:16:00|4259.45|4258.85|4259.58|4258.98|4259.58|4258.98|4259.2|4258.6|21
1647407770000|2022-03-16 05:16:10|4259.33|4258.73|4258.7|4258.1|4259.33|4258.73|4258.7|4258.1|38
1647407780000|2022-03-16 05:16:20|4258.83|4258.23|4258.95|4258.35|4259.08|4258.48|4258.83|4258.23|21
1647407790000|2022-03-16 05:16:30|4259.08|4258.48|4259.2|4258.6|4259.33|4258.73|4259.08|4258.48|16
1647407800000|2022-03-16 05:16:40|4259.33|4258.73|4259.58|4258.98|4259.58|4258.98|4259.08|4258.48|11
1647407810000|2022-03-16 05:16:50|4259.83|4259.23|4260.08|4259.48|4260.33|4259.73|4259.83|4259.23|19
1647407820000|2022-03-16 05:17:00|4260.33|4259.73|4260.2|4259.6|4260.45|4259.85|4260.2|4259.6|9
1647407830000|2022-03-16 05:17:10|4260.33|4259.73|4260.45|4259.85|4260.7|4260.1|4260.2|4259.6|21
1647407840000|2022-03-16 05:17:20|4260.58|4259.98|4260.83|4260.23|4260.83|4260.23|4260.45|4259.85|7
1647407850000|2022-03-16 05:17:30|4260.95|4260.35|4260.58|4259.98|4261.08|4260.48|4260.58|4259.98|18
1647407860000|2022-03-16 05:17:40|4260.33|4259.73|4260.08|4259.48|4260.45|4259.85|4260.08|4259.48|11
1647407870000|2022-03-16 05:17:50|4260.2|4259.6|4260.33|4259.73|4260.58|4259.98|4260.2|4259.6|2
1647407880000|2022-03-16 05:18:00|4260.45|4259.85|4261.08|4260.48|4261.08|4260.48|4260.45|4259.85|23
1647407890000|2022-03-16 05:18:10|4261.2|4260.6|4260.58|4259.98|4261.2|4260.6|4260.58|4259.98|7
1647407900000|2022-03-16 05:18:20|4260.33|4259.73|4260.58|4259.98|4260.58|4259.98|4260.33|4259.73|7
1647407910000|2022-03-16 05:18:30|4260.45|4259.85|4260.58|4259.98|4260.58|4259.98|4260.33|4259.73|7
1647407920000|2022-03-16 05:18:40|4260.83|4260.23|4260.58|4259.98|4260.83|4260.23|4260.58|4259.98|16
1647407930000|2022-03-16 05:18:50|4260.7|4260.1|4260.58|4259.98|4260.83|4260.23|4260.58|4259.98|5
1647407940000|2022-03-16 05:19:00|4260.7|4260.1|4260.58|4259.98|4261.08|4260.48|4260.58|4259.98|24
1647407950000|2022-03-16 05:19:10|4260.83|4260.23|4262.08|4261.48|4262.08|4261.48|4260.83|4260.23|22
1647407960000|2022-03-16 05:19:20|4261.83|4261.23|4261.33|4260.73|4261.95|4261.35|4261.33|4260.73|40
1647407970000|2022-03-16 05:19:30|4261.45|4260.85|4262.08|4261.48|4262.08|4261.48|4261.45|4260.85|22
1647407980000|2022-03-16 05:19:40|4262.2|4261.6|4261.95|4261.35|4262.33|4261.73|4261.83|4261.23|11
1647407990000|2022-03-16 05:19:50|4262.08|4261.48|4263.33|4262.73|4263.33|4262.73|4262.08|4261.48|89
1647408000000|2022-03-16 05:20:00|4263.58|4262.98|4263.45|4262.85|4264.08|4263.48|4263.33|4262.73|54
1647408010000|2022-03-16 05:20:10|4263.33|4262.73|4263.83|4263.23|4263.83|4263.23|4263.08|4262.48|32
1647408020000|2022-03-16 05:20:20|4263.95|4263.35|4264.08|4263.48|4264.58|4263.98|4263.95|4263.35|90
1647408030000|2022-03-16 05:20:30|4263.83|4263.23|4263.7|4263.1|4264.08|4263.48|4263.58|4262.98|28
1647408040000|2022-03-16 05:20:40|4263.58|4262.98|4263.83|4263.23|4263.95|4263.35|4263.58|4262.98|8
1647408050000|2022-03-16 05:20:50|4263.7|4263.1|4264.33|4263.73|4264.33|4263.73|4263.7|4263.1|24
1647408060000|2022-03-16 05:21:00|4264.2|4263.6|4264.08|4263.48|4264.33|4263.73|4264.08|4263.48|23
1647408070000|2022-03-16 05:21:10|4263.95|4263.35|4263.95|4263.35|4264.33|4263.73|4263.95|4263.35|19
1647408080000|2022-03-16 05:21:20|4264.08|4263.48|4264.33|4263.73|4264.33|4263.73|4263.95|4263.35|8
1647408090000|2022-03-16 05:21:30|4264.2|4263.6|4264.58|4263.98|4264.83|4264.23|4264.2|4263.6|41
1647408100000|2022-03-16 05:21:40|4264.45|4263.85|4264.45|4263.85|4264.83|4264.23|4264.2|4263.6|34
1647408110000|2022-03-16 05:21:50|4264.58|4263.98|4264.58|4263.98|4265.08|4264.48|4264.58|4263.98|41
1647408120000|2022-03-16 05:22:00|4264.45|4263.85|4264.7|4264.1|4264.7|4264.1|4264.33|4263.73|46
1647408130000|2022-03-16 05:22:10|4264.83|4264.23|4264.7|4264.1|4264.83|4264.23|4264.45|4263.85|38
1647408140000|2022-03-16 05:22:20|4264.58|4263.98|4264.58|4263.98|4264.58|4263.98|4264.33|4263.73|18
1647408150000|2022-03-16 05:22:30|4264.83|4264.23|4264.83|4264.23|4264.83|4264.23|4264.83|4264.23|13
1647408160000|2022-03-16 05:22:40|4264.58|4263.98|4264.08|4263.48|4264.95|4264.35|4264.08|4263.48|44
1647408170000|2022-03-16 05:22:50|4263.83|4263.23|4263.83|4263.23|4264.08|4263.48|4263.83|4263.23|14
1647408180000|2022-03-16 05:23:00|4264.08|4263.48|4263.83|4263.23|4264.58|4263.98|4263.83|4263.23|35
1647408190000|2022-03-16 05:23:10|4264.08|4263.48|4264.58|4263.98|4264.58|4263.98|4264.08|4263.48|20
1647408200000|2022-03-16 05:23:20|4264.45|4263.85|4264.83|4264.23|4264.83|4264.23|4264.45|4263.85|14
1647408210000|2022-03-16 05:23:30|4264.7|4264.1|4265.45|4264.85|4265.45|4264.85|4264.58|4263.98|45
1647408220000|2022-03-16 05:23:40|4265.33|4264.73|4265.58|4264.98|4265.58|4264.98|4265.33|4264.73|33
1647408230000|2022-03-16 05:23:50|4265.7|4265.1|4265.33|4264.73|4265.83|4265.23|4265.08|4264.48|29
1647408240000|2022-03-16 05:24:00|4265.58|4264.98|4265.58|4264.98|4265.83|4265.23|4265.45|4264.85|29
1647408250000|2022-03-16 05:24:10|||||||||12
1647408260000|2022-03-16 05:24:20|4265.7|4265.1|4265.58|4264.98|4265.83|4265.23|4265.45|4264.85|31
1647408270000|2022-03-16 05:24:30|4265.83|4265.23|4265.83|4265.23|4266.08|4265.48|4265.45|4264.85|26
1647408280000|2022-03-16 05:24:40|4265.95|4265.35|4266.08|4265.48|4266.08|4265.48|4265.83|4265.23|16
1647408290000|2022-03-16 05:24:50|4266.58|4265.98|4266.08|4265.48|4267.2|4266.6|4265.33|4264.73|292
1647408300000|2022-03-16 05:25:00|4266.33|4265.73|4266.58|4265.98|4266.7|4266.1|4266.08|4265.48|34
1647408310000|2022-03-16 05:25:10|4266.7|4266.1|4267.83|4267.23|4267.83|4267.23|4266.58|4265.98|173
1647408320000|2022-03-16 05:25:20|4267.7|4267.1|4267.7|4267.1|4267.83|4267.23|4267.58|4266.98|78
1647408330000|2022-03-16 05:25:30|4267.83|4267.23|4267.95|4267.35|4268.08|4267.48|4267.58|4266.98|46
1647408340000|2022-03-16 05:25:40|4268.08|4267.48|4268.08|4267.48|4268.33|4267.73|4267.95|4267.35|53
1647408350000|2022-03-16 05:25:50|4267.95|4267.35|4267.83|4267.23|4268.08|4267.48|4267.45|4266.85|32
1647408360000|2022-03-16 05:26:00|4267.95|4267.35|4268.08|4267.48|4268.08|4267.48|4267.7|4267.1|21
1647408370000|2022-03-16 05:26:10|4268.33|4267.73|4267.95|4267.35|4268.83|4268.23|4267.83|4267.23|182
1647408380000|2022-03-16 05:26:20|4267.83|4267.23|4268.08|4267.48|4268.08|4267.48|4267.58|4266.98|22
1647408390000|2022-03-16 05:26:30|4268.2|4267.6|4267.83|4267.23|4268.2|4267.6|4267.83|4267.23|10
1647408400000|2022-03-16 05:26:40|4268.08|4267.48|4268.2|4267.6|4268.2|4267.6|4267.83|4267.23|36
1647408410000|2022-03-16 05:26:50|4268.08|4267.48|4268.08|4267.48|4268.33|4267.73|4267.83|4267.23|49
1647408420000|2022-03-16 05:27:00|4268.33|4267.73|4268.58|4267.98|4268.58|4267.98|4268.2|4267.6|15
1647408430000|2022-03-16 05:27:10|4268.33|4267.73|4268.45|4267.85|4268.45|4267.85|4268.08|4267.48|12
1647408440000|2022-03-16 05:27:20|4268.58|4267.98|4268.58|4267.98|4268.83|4268.23|4268.58|4267.98|15
1647408450000|2022-03-16 05:27:30|4268.7|4268.1|4268.33|4267.73|4268.83|4268.23|4268.33|4267.73|21
1647408460000|2022-03-16 05:27:40|4268.2|4267.6|4268.08|4267.48|4268.33|4267.73|4267.83|4267.23|30
1647408470000|2022-03-16 05:27:50|4268.33|4267.73|4268.08|4267.48|4268.33|4267.73|4267.95|4267.35|24
1647408480000|2022-03-16 05:28:00|4267.95|4267.35|4268.08|4267.48|4268.33|4267.73|4267.95|4267.35|74
1647408490000|2022-03-16 05:28:10|4268.2|4267.6|4267.95|4267.35|4268.58|4267.98|4267.95|4267.35|16
1647408500000|2022-03-16 05:28:20|4268.08|4267.48|4267.95|4267.35|4268.08|4267.48|4267.83|4267.23|98
1647408510000|2022-03-16 05:28:30|4268.08|4267.48|4268.33|4267.73|4268.58|4267.98|4268.08|4267.48|32
1647408520000|2022-03-16 05:28:40|4268.2|4267.6|4268.08|4267.48|4268.33|4267.73|4267.95|4267.35|12
1647408530000|2022-03-16 05:28:50|4267.95|4267.35|4267.08|4266.48|4268.08|4267.48|4267.08|4266.48|35
1647408540000|2022-03-16 05:29:00|4266.95|4266.35|4267.08|4266.48|4267.2|4266.6|4266.95|4266.35|21
1647408550000|2022-03-16 05:29:10|4266.95|4266.35|4267.33|4266.73|4267.45|4266.85|4266.95|4266.35|16
1647408560000|2022-03-16 05:29:20|4267.2|4266.6|4267.33|4266.73|4267.58|4266.98|4267.2|4266.6|9
1647408570000|2022-03-16 05:29:30|4267.45|4266.85|4268.08|4267.48|4268.08|4267.48|4267.33|4266.73|18
1647408580000|2022-03-16 05:29:40|4267.83|4267.23|4268.08|4267.48|4268.08|4267.48|4267.7|4267.1|25
1647408590000|2022-03-16 05:29:50|4268.33|4267.73|4268.83|4268.23|4268.83|4268.23|4268.33|4267.73|52
1647408600000|2022-03-16 05:30:00|4268.58|4267.98|4267.33|4266.73|4268.58|4267.98|4267.08|4266.48|57
1647408610000|2022-03-16 05:30:10|4267.08|4266.48|4266.33|4265.73|4267.08|4266.48|4266.33|4265.73|121
1647408620000|2022-03-16 05:30:20|4266.45|4265.85|4266.08|4265.48|4266.58|4265.98|4265.83|4265.23|123
1647408630000|2022-03-16 05:30:30|4266.2|4265.6|4266.58|4265.98|4266.83|4266.23|4266.08|4265.48|14
1647408640000|2022-03-16 05:30:40|4266.33|4265.73|4266.58|4265.98|4266.83|4266.23|4266.2|4265.6|18
1647408650000|2022-03-16 05:30:50|4266.45|4265.85|4267.08|4266.48|4267.08|4266.48|4266.45|4265.85|19
1647408660000|2022-03-16 05:31:00|4266.83|4266.23|4266.83|4266.23|4267.08|4266.48|4266.83|4266.23|19
1647408670000|2022-03-16 05:31:10|4266.95|4266.35|4266.58|4265.98|4266.95|4266.35|4266.45|4265.85|26
1647408680000|2022-03-16 05:31:20|4266.33|4265.73|4266.33|4265.73|4266.58|4265.98|4266.08|4265.48|49
1647408690000|2022-03-16 05:31:30|4266.58|4265.98|4266.58|4265.98|4266.58|4265.98|4266.2|4265.6|4
1647408700000|2022-03-16 05:31:40|4266.45|4265.85|4266.08|4265.48|4266.58|4265.98|4266.08|4265.48|15
1647408710000|2022-03-16 05:31:50|4266.33|4265.73|4266.08|4265.48|4266.33|4265.73|4266.08|4265.48|10
1647408720000|2022-03-16 05:32:00|4266.2|4265.6|4266.58|4265.98|4266.58|4265.98|4266.08|4265.48|28
1647408730000|2022-03-16 05:32:10|4266.45|4265.85|4265.7|4265.1|4266.45|4265.85|4265.7|4265.1|52
1647408740000|2022-03-16 05:32:20|4265.83|4265.23|4265.7|4265.1|4265.83|4265.23|4265.45|4264.85|16
1647408750000|2022-03-16 05:32:30|4265.58|4264.98|4265.58|4264.98|4265.83|4265.23|4265.33|4264.73|17
1647408760000|2022-03-16 05:32:40|4265.33|4264.73|4265.33|4264.73|4265.33|4264.73|4265.08|4264.48|14
1647408770000|2022-03-16 05:32:50|4265.45|4264.85|4265.83|4265.23|4265.95|4265.35|4265.33|4264.73|32
1647408780000|2022-03-16 05:33:00|4265.95|4265.35|4265.58|4264.98|4265.95|4265.35|4265.45|4264.85|31
1647408790000|2022-03-16 05:33:10|4265.45|4264.85|4266.33|4265.73|4266.33|4265.73|4265.45|4264.85|18
1647408800000|2022-03-16 05:33:20|4266.2|4265.6|4266.58|4265.98|4266.58|4265.98|4266.08|4265.48|27
1647408810000|2022-03-16 05:33:30|4266.45|4265.85|4266.08|4265.48|4266.45|4265.85|4266.08|4265.48|19
1647408820000|2022-03-16 05:33:40|4266.2|4265.6|4267.08|4266.48|4267.08|4266.48|4266.2|4265.6|8
1647408830000|2022-03-16 05:33:50|4267.33|4266.73|4267.83|4267.23|4268.33|4267.73|4267.33|4266.73|84
1647408840000|2022-03-16 05:34:00|4268.08|4267.48|4267.83|4267.23|4268.83|4268.23|4267.83|4267.23|90
1647408850000|2022-03-16 05:34:10|4267.95|4267.35|4268.58|4267.98|4269.08|4268.48|4267.83|4267.23|132
1647408860000|2022-03-16 05:34:20|4268.33|4267.73|4268.2|4267.6|4268.33|4267.73|4268.08|4267.48|6
1647408870000|2022-03-16 05:34:30|4268.08|4267.48|4268.58|4267.98|4268.83|4268.23|4268.08|4267.48|33
1647408880000|2022-03-16 05:34:40|4268.7|4268.1|4269.7|4269.1|4269.7|4269.1|4268.58|4267.98|56
1647408890000|2022-03-16 05:34:50|4269.58|4268.98|4270.58|4269.98|4270.58|4269.98|4269.58|4268.98|78
1647408900000|2022-03-16 05:35:00|4270.33|4269.73|4270.33|4269.73|4270.58|4269.98|4270.08|4269.48|102
1647408910000|2022-03-16 05:35:10|4270.58|4269.98|4270.58|4269.98|4270.58|4269.98|4270.58|4269.98|36
1647408920000|2022-03-16 05:35:20|4270.45|4269.85|4270.33|4269.73|4270.58|4269.98|4270.33|4269.73|35
1647408930000|2022-03-16 05:35:30|4270.08|4269.48|4270.08|4269.48|4270.33|4269.73|4269.7|4269.1|44
1647408940000|2022-03-16 05:35:40|4270.33|4269.73|4270.2|4269.6|4270.33|4269.73|4270.08|4269.48|13
1647408950000|2022-03-16 05:35:50|4270.08|4269.48|4270.83|4270.23|4270.83|4270.23|4270.08|4269.48|27
1647408960000|2022-03-16 05:36:00|4270.95|4270.35|4270.33|4269.73|4271.33|4270.73|4270.33|4269.73|53
1647408970000|2022-03-16 05:36:10|4270.2|4269.6|4270.08|4269.48|4270.33|4269.73|4269.83|4269.23|25
1647408980000|2022-03-16 05:36:20|4269.95|4269.35|4269.58|4268.98|4270.08|4269.48|4269.58|4268.98|22
1647408990000|2022-03-16 05:36:30|4269.7|4269.1|4269.33|4268.73|4269.95|4269.35|4269.33|4268.73|24
1647409000000|2022-03-16 05:36:40|4269.58|4268.98|4269.2|4268.6|4269.83|4269.23|4269.08|4268.48|43
1647409010000|2022-03-16 05:36:50|4269.08|4268.48|4269.45|4268.85|4269.45|4268.85|4269.08|4268.48|14
1647409020000|2022-03-16 05:37:00|4269.33|4268.73|4270.08|4269.48|4270.08|4269.48|4269.2|4268.6|48
1647409030000|2022-03-16 05:37:10|4269.83|4269.23|4269.83|4269.23|4269.83|4269.23|4269.83|4269.23|43
1647409040000|2022-03-16 05:37:20|4269.33|4268.73|4269.08|4268.48|4269.58|4268.98|4268.83|4268.23|49
1647409050000|2022-03-16 05:37:30|4268.83|4268.23|4269.2|4268.6|4269.33|4268.73|4268.83|4268.23|14
1647409060000|2022-03-16 05:37:40|4269.08|4268.48|4269.08|4268.48|4269.2|4268.6|4268.83|4268.23|6
1647409070000|2022-03-16 05:37:50|4269.45|4268.85|4269.45|4268.85|4269.58|4268.98|4269.33|4268.73|18
1647409080000|2022-03-16 05:38:00|4269.58|4268.98|4269.33|4268.73|4269.58|4268.98|4269.33|4268.73|10
1647409090000|2022-03-16 05:38:10|4269.58|4268.98|4269.33|4268.73|4269.83|4269.23|4269.33|4268.73|22
1647409100000|2022-03-16 05:38:20|4269.45|4268.85|4269.83|4269.23|4269.83|4269.23|4269.45|4268.85|16
1647409110000|2022-03-16 05:38:30|4269.58|4268.98|4269.58|4268.98|4269.7|4269.1|4269.33|4268.73|40
1647409120000|2022-03-16 05:38:40|4269.7|4269.1|4269.83|4269.23|4270.08|4269.48|4269.7|4269.1|33
1647409130000|2022-03-16 05:38:50|4270.08|4269.48|4270.33|4269.73|4270.33|4269.73|4269.95|4269.35|8
1647409140000|2022-03-16 05:39:00|4270.58|4269.98|4271.33|4270.73|4271.33|4270.73|4270.58|4269.98|31
1647409150000|2022-03-16 05:39:10|4271.2|4270.6|4271.08|4270.48|4271.83|4271.23|4270.83|4270.23|77
1647409160000|2022-03-16 05:39:20|4271.58|4270.98|4271.58|4270.98|4271.58|4270.98|4271.58|4270.98|20
1647409170000|2022-03-16 05:39:30|4271.83|4271.23|4272.33|4271.73|4272.58|4271.98|4271.7|4271.1|183
1647409180000|2022-03-16 05:39:40|4272.08|4271.48|4271.83|4271.23|4272.08|4271.48|4271.83|4271.23|27
1647409190000|2022-03-16 05:39:50|4272.08|4271.48|4272.08|4271.48|4272.2|4271.6|4272.08|4271.48|12
1647409200000|2022-03-16 05:40:00|4272.2|4271.6|4271.83|4271.23|4272.33|4271.73|4271.58|4270.98|41
1647409210000|2022-03-16 05:40:10|4272.08|4271.48|4272.08|4271.48|4272.33|4271.73|4271.95|4271.35|35
1647409220000|2022-03-16 05:40:20|4271.83|4271.23|4272.08|4271.48|4272.08|4271.48|4271.7|4271.1|34
1647409230000|2022-03-16 05:40:30|4272.2|4271.6|4274.58|4273.98|4274.83|4274.23|4272.2|4271.6|536
1647409240000|2022-03-16 05:40:40|4274.7|4274.1|4274.83|4274.23|4275.08|4274.48|4274.45|4273.85|80
1647409250000|2022-03-16 05:40:50|4274.95|4274.35|4275.08|4274.48|4275.58|4274.98|4274.83|4274.23|88
1647409260000|2022-03-16 05:41:00|4275.33|4274.73|4275.33|4274.73|4275.58|4274.98|4275.08|4274.48|96
1647409270000|2022-03-16 05:41:10|4275.58|4274.98|4275.33|4274.73|4275.58|4274.98|4275.33|4274.73|29
1647409280000|2022-03-16 05:41:20|4275.45|4274.85|4275.33|4274.73|4275.7|4275.1|4275.2|4274.6|40
1647409290000|2022-03-16 05:41:30|4275.45|4274.85|4275.33|4274.73|4275.83|4275.23|4275.33|4274.73|41
1647409300000|2022-03-16 05:41:40|4275.58|4274.98|4275.2|4274.6|4275.58|4274.98|4275.08|4274.48|47
1647409310000|2022-03-16 05:41:50|4275.08|4274.48|4274.58|4273.98|4275.33|4274.73|4274.33|4273.73|52
1647409320000|2022-03-16 05:42:00|4274.7|4274.1|4274.33|4273.73|4274.83|4274.23|4274.08|4273.48|55
1647409330000|2022-03-16 05:42:10|4274.08|4273.48|4274.45|4273.85|4274.58|4273.98|4274.08|4273.48|40
1647409340000|2022-03-16 05:42:20|4274.33|4273.73|4274.33|4273.73|4274.58|4273.98|4274.08|4273.48|23
1647409350000|2022-03-16 05:42:30|4274.58|4273.98|4275.08|4274.48|4275.08|4274.48|4274.58|4273.98|38
1647409360000|2022-03-16 05:42:40|4274.83|4274.23|4275.08|4274.48|4275.08|4274.48|4274.83|4274.23|20
1647409370000|2022-03-16 05:42:50|4275.33|4274.73|4276.08|4275.48|4276.08|4275.48|4275.33|4274.73|43
1647409380000|2022-03-16 05:43:00|4275.83|4275.23|4275.33|4274.73|4275.83|4275.23|4275.33|4274.73|40
1647409390000|2022-03-16 05:43:10|4275.08|4274.48|4275.2|4274.6|4275.33|4274.73|4275.08|4274.48|21
1647409400000|2022-03-16 05:43:20|4275.33|4274.73|4275.58|4274.98|4275.58|4274.98|4275.2|4274.6|19
1647409410000|2022-03-16 05:43:30|4275.45|4274.85|4275.83|4275.23|4276.08|4275.48|4275.45|4274.85|25
1647409420000|2022-03-16 05:43:40|4276.08|4275.48|4276.33|4275.73|4276.33|4275.73|4276.08|4275.48|28
1647409430000|2022-03-16 05:43:50|4276.58|4275.98|4276.33|4275.73|4276.58|4275.98|4276.08|4275.48|27
1647409440000|2022-03-16 05:44:00|4276.2|4275.6|4276.2|4275.6|4276.33|4275.73|4276.2|4275.6|28
1647409450000|2022-03-16 05:44:10|4276.08|4275.48|4276.33|4275.73|4276.33|4275.73|4276.08|4275.48|10
1647409460000|2022-03-16 05:44:20|4277.08|4276.48|4276.58|4275.98|4277.33|4276.73|4276.45|4275.85|158
1647409470000|2022-03-16 05:44:30|4276.45|4275.85|4276.83|4276.23|4276.83|4276.23|4276.45|4275.85|14
1647409480000|2022-03-16 05:44:40|4276.95|4276.35|4277.08|4276.48|4277.08|4276.48|4276.58|4275.98|42
1647409490000|2022-03-16 05:44:50|4277.33|4276.73|4277.08|4276.48|4277.33|4276.73|4277.08|4276.48|120
1647409500000|2022-03-16 05:45:00|4276.95|4276.35|4276.83|4276.23|4277.08|4276.48|4276.83|4276.23|30
1647409510000|2022-03-16 05:45:10|4277.08|4276.48|4277.7|4277.1|4278.08|4277.48|4276.95|4276.35|105
1647409520000|2022-03-16 05:45:20|4277.83|4277.23|4277.83|4277.23|4278.33|4277.73|4277.83|4277.23|55
1647409530000|2022-03-16 05:45:30|4277.95|4277.35|4278.33|4277.73|4278.33|4277.73|4277.95|4277.35|46
1647409540000|2022-03-16 05:45:40|4278.45|4277.85|4278.58|4277.98|4278.58|4277.98|4278.33|4277.73|31
1647409550000|2022-03-16 05:45:50|4278.45|4277.85|4281.08|4280.48|4281.33|4280.73|4278.45|4277.85|430
1647409560000|2022-03-16 05:46:00|4280.83|4280.23|4280.58|4279.98|4280.83|4280.23|4279.83|4279.23|189
1647409570000|2022-03-16 05:46:10|4280.33|4279.73|4280.08|4279.48|4280.58|4279.98|4280.08|4279.48|68
1647409580000|2022-03-16 05:46:20|4279.83|4279.23|4280.08|4279.48|4280.08|4279.48|4279.83|4279.23|40
1647409590000|2022-03-16 05:46:30|4279.58|4278.98|4280.33|4279.73|4280.33|4279.73|4279.58|4278.98|34
1647409600000|2022-03-16 05:46:40|4280.83|4280.23|4281.58|4280.98|4281.95|4281.35|4280.83|4280.23|178
1647409610000|2022-03-16 05:46:50|4281.83|4281.23|4282.33|4281.73|4282.33|4281.73|4281.33|4280.73|118
1647409620000|2022-03-16 05:47:00|4282.58|4281.98|4283.08|4282.48|4283.58|4282.98|4282.58|4281.98|235
1647409630000|2022-03-16 05:47:10|4283.33|4282.73|4283.08|4282.48|4283.58|4282.98|4283.08|4282.48|133
1647409640000|2022-03-16 05:47:20|4283.33|4282.73|4283.08|4282.48|4283.58|4282.98|4283.08|4282.48|136
1647409650000|2022-03-16 05:47:30|4283.2|4282.6|4283.33|4282.73|4283.33|4282.73|4282.83|4282.23|72
1647409660000|2022-03-16 05:47:40|4283.08|4282.48|4283.58|4282.98|4283.95|4283.35|4283.08|4282.48|120
1647409670000|2022-03-16 05:47:50|4283.83|4283.23|4284.33|4283.73|4284.33|4283.73|4283.7|4283.1|115
1647409680000|2022-03-16 05:48:00|4284.58|4283.98|4284.58|4283.98|4285.08|4284.48|4284.58|4283.98|113
1647409690000|2022-03-16 05:48:10|4284.33|4283.73|4284.33|4283.73|4284.58|4283.98|4284.33|4283.73|79
1647409700000|2022-03-16 05:48:20|4284.2|4283.6|4284.58|4283.98|4284.58|4283.98|4284.2|4283.6|53
1647409710000|2022-03-16 05:48:30|4284.83|4284.23|4284.2|4283.6|4284.83|4284.23|4284.08|4283.48|47
1647409720000|2022-03-16 05:48:40|4284.08|4283.48|4284.08|4283.48|4284.58|4283.98|4283.83|4283.23|46
1647409730000|2022-03-16 05:48:50|4284.83|4284.23|4285.08|4284.48|4285.08|4284.48|4284.83|4284.23|61
1647409740000|2022-03-16 05:49:00|4285.33|4284.73|4285.58|4284.98|4286.08|4285.48|4285.33|4284.73|117
1647409750000|2022-03-16 05:49:10|4285.33|4284.73|4284.83|4284.23|4285.58|4284.98|4284.83|4284.23|67
1647409760000|2022-03-16 05:49:20|4284.58|4283.98|4283.58|4282.98|4284.58|4283.98|4283.58|4282.98|87
1647409770000|2022-03-16 05:49:30|4283.83|4283.23|4283.2|4282.6|4283.83|4283.23|4283.08|4282.48|98
1647409780000|2022-03-16 05:49:40|4283.08|4282.48|4282.58|4281.98|4283.45|4282.85|4282.33|4281.73|89
1647409790000|2022-03-16 05:49:50|4282.33|4281.73|4281.33|4280.73|4282.33|4281.73|4281.33|4280.73|98
1647409800000|2022-03-16 05:50:00|4281.58|4280.98|4282.08|4281.48|4282.08|4281.48|4281.58|4280.98|37
1647409810000|2022-03-16 05:50:10|4281.83|4281.23|4281.95|4281.35|4282.33|4281.73|4281.83|4281.23|54
1647409820000|2022-03-16 05:50:20|4282.08|4281.48|4282.08|4281.48|4282.33|4281.73|4281.83|4281.23|31
1647409830000|2022-03-16 05:50:30|4281.95|4281.35|4281.58|4280.98|4282.08|4281.48|4281.58|4280.98|15
1647409840000|2022-03-16 05:50:40|4281.45|4280.85|4281.45|4280.85|4281.58|4280.98|4281.08|4280.48|48
1647409850000|2022-03-16 05:50:50|4281.58|4280.98|4280.58|4279.98|4281.58|4280.98|4280.58|4279.98|35
1647409860000|2022-03-16 05:51:00|4280.45|4279.85|4279.95|4279.35|4280.58|4279.98|4279.95|4279.35|51
1647409870000|2022-03-16 05:51:10|4280.08|4279.48|4280.33|4279.73|4280.33|4279.73|4279.83|4279.23|100
1647409880000|2022-03-16 05:51:20|4280.58|4279.98|4280.33|4279.73|4280.58|4279.98|4280.33|4279.73|37
1647409890000|2022-03-16 05:51:30|4280.08|4279.48|4279.58|4278.98|4280.33|4279.73|4279.58|4278.98|77
1647409900000|2022-03-16 05:51:40|4279.33|4278.73|4279.33|4278.73|4279.33|4278.73|4279.33|4278.73|26
1647409910000|2022-03-16 05:51:50|4279.2|4278.6|4278.2|4277.6|4279.2|4278.6|4278.2|4277.6|135
1647409920000|2022-03-16 05:52:00|4278.33|4277.73|4278.08|4277.48|4278.33|4277.73|4277.95|4277.35|88
1647409930000|2022-03-16 05:52:10|4278.2|4277.6|4277.95|4277.35|4278.2|4277.6|4277.83|4277.23|57
1647409940000|2022-03-16 05:52:20|4278.08|4277.48|4278.08|4277.48|4278.08|4277.48|4277.83|4277.23|17
1647409950000|2022-03-16 05:52:30|4277.83|4277.23|4277.83|4277.23|4277.83|4277.23|4277.45|4276.85|31
1647409960000|2022-03-16 05:52:40|4277.58|4276.98|4277.58|4276.98|4277.58|4276.98|4277.58|4276.98|15
1647409970000|2022-03-16 05:52:50|4277.33|4276.73|4277.08|4276.48|4277.33|4276.73|4277.08|4276.48|76
1647409980000|2022-03-16 05:53:00|4276.83|4276.23|4277.08|4276.48|4277.33|4276.73|4276.83|4276.23|142
1647409990000|2022-03-16 05:53:10|4277.33|4276.73|4277.58|4276.98|4277.83|4277.23|4277.33|4276.73|78
1647410000000|2022-03-16 05:53:20|4277.83|4277.23|4277.33|4276.73|4277.83|4277.23|4277.33|4276.73|60
1647410010000|2022-03-16 05:53:30|4277.2|4276.6|4275.95|4275.35|4277.33|4276.73|4275.95|4275.35|97
1647410020000|2022-03-16 05:53:40|4275.83|4275.23|4276.95|4276.35|4277.08|4276.48|4275.83|4275.23|120
1647410030000|2022-03-16 05:53:50|4276.83|4276.23|4277.58|4276.98|4277.58|4276.98|4276.83|4276.23|93
1647410040000|2022-03-16 05:54:00|4277.33|4276.73|4277.08|4276.48|4277.33|4276.73|4276.7|4276.1|165
1647410050000|2022-03-16 05:54:10|4277.33|4276.73|4276.83|4276.23|4277.33|4276.73|4276.83|4276.23|62
1647410060000|2022-03-16 05:54:20|4277.08|4276.48|4277.33|4276.73|4277.33|4276.73|4276.83|4276.23|40
1647410070000|2022-03-16 05:54:30|4277.2|4276.6|4276.7|4276.1|4277.33|4276.73|4276.58|4275.98|93
1647410080000|2022-03-16 05:54:40|4276.83|4276.23|4276.58|4275.98|4277.08|4276.48|4276.33|4275.73|28
1647410090000|2022-03-16 05:54:50|4276.33|4275.73|4277.08|4276.48|4277.08|4276.48|4276.33|4275.73|32
1647410100000|2022-03-16 05:55:00|4276.95|4276.35|4276.58|4275.98|4277.08|4276.48|4276.58|4275.98|47
1647410110000|2022-03-16 05:55:10|4276.7|4276.1|4276.7|4276.1|4277.33|4276.73|4276.58|4275.98|139
1647410120000|2022-03-16 05:55:20|4276.83|4276.23|4276.58|4275.98|4276.83|4276.23|4276.58|4275.98|5
1647410130000|2022-03-16 05:55:30|4276.7|4276.1|4276.58|4275.98|4277.08|4276.48|4276.58|4275.98|14
1647410140000|2022-03-16 05:55:40|4276.7|4276.1|4276.58|4275.98|4276.7|4276.1|4276.58|4275.98|4
1647410150000|2022-03-16 05:55:50|4276.33|4275.73|4276.2|4275.6|4276.58|4275.98|4276.08|4275.48|48
1647410160000|2022-03-16 05:56:00|4276.33|4275.73|4276.2|4275.6|4276.33|4275.73|4275.83|4275.23|45
1647410170000|2022-03-16 05:56:10|4276.08|4275.48|4276.08|4275.48|4276.83|4276.23|4276.08|4275.48|215
1647410180000|2022-03-16 05:56:20|4276.33|4275.73|4275.33|4274.73|4276.45|4275.85|4275.08|4274.48|104
1647410190000|2022-03-16 05:56:30|4275.45|4274.85|4275.58|4274.98|4275.83|4275.23|4275.33|4274.73|47
1647410200000|2022-03-16 05:56:40|4275.7|4275.1|4275.33|4274.73|4275.83|4275.23|4275.33|4274.73|26
1647410210000|2022-03-16 05:56:50|4275.58|4274.98|4276.2|4275.6|4276.33|4275.73|4275.33|4274.73|56
1647410220000|2022-03-16 05:57:00|4276.08|4275.48|4275.33|4274.73|4276.08|4275.48|4275.33|4274.73|51
1647410230000|2022-03-16 05:57:10|4275.58|4274.98|4274.83|4274.23|4275.7|4275.1|4274.58|4273.98|98
1647410240000|2022-03-16 05:57:20|4275.08|4274.48|4275.83|4275.23|4275.83|4275.23|4275.08|4274.48|25
1647410250000|2022-03-16 05:57:30|4276.08|4275.48|4275.83|4275.23|4276.33|4275.73|4275.83|4275.23|141
1647410260000|2022-03-16 05:57:40|4275.95|4275.35|4276.08|4275.48|4276.08|4275.48|4275.58|4274.98|53
1647410270000|2022-03-16 05:57:50|4275.95|4275.35|4275.83|4275.23|4276.2|4275.6|4275.83|4275.23|52
1647410280000|2022-03-16 05:58:00|4276.08|4275.48|4276.83|4276.23|4277.08|4276.48|4276.08|4275.48|291
1647410290000|2022-03-16 05:58:10|4276.95|4276.35|4275.83|4275.23|4276.95|4276.35|4275.83|4275.23|69
1647410300000|2022-03-16 05:58:20|4275.95|4275.35|4276.33|4275.73|4276.58|4275.98|4275.95|4275.35|82
1647410310000|2022-03-16 05:58:30|4276.08|4275.48|4276.58|4275.98|4276.58|4275.98|4275.58|4274.98|43
1647410320000|2022-03-16 05:58:40|4276.83|4276.23|4276.83|4276.23|4277.08|4276.48|4276.58|4275.98|138
1647410330000|2022-03-16 05:58:50|4276.58|4275.98|4276.33|4275.73|4276.83|4276.23|4276.33|4275.73|55
1647410340000|2022-03-16 05:59:00|4276.2|4275.6|4276.08|4275.48|4276.33|4275.73|4275.83|4275.23|35
1647410350000|2022-03-16 05:59:10|4275.95|4275.35|4276.83|4276.23|4277.33|4276.73|4275.83|4275.23|61
1647410360000|2022-03-16 05:59:20|4277.08|4276.48|4276.33|4275.73|4277.33|4276.73|4276.33|4275.73|72
1647410370000|2022-03-16 05:59:30|4276.58|4275.98|4276.7|4276.1|4276.95|4276.35|4276.58|4275.98|23
1647410380000|2022-03-16 05:59:40|4276.58|4275.98|4277.08|4276.48|4277.08|4276.48|4276.08|4275.48|30
1647410390000|2022-03-16 05:59:50|4277.2|4276.6|4277.45|4276.85|4277.58|4276.98|4276.83|4276.23|67
1647410400000|2022-03-16 06:00:00|4276.7|4276.1|4276.45|4275.85|4277.08|4276.48|4275.83|4275.23|142
1647410410000|2022-03-16 06:00:10|4276.33|4275.73|4276.33|4275.73|4276.58|4275.98|4276.2|4275.6|15
1647410420000|2022-03-16 06:00:20|4276.08|4275.48|4276.83|4276.23|4276.83|4276.23|4276.08|4275.48|21
1647410430000|2022-03-16 06:00:30|4276.7|4276.1|4276.58|4275.98|4276.83|4276.23|4276.45|4275.85|12
1647410440000|2022-03-16 06:00:40|4276.7|4276.1|4276.83|4276.23|4276.95|4276.35|4276.58|4275.98|17
1647410450000|2022-03-16 06:00:50|4277.08|4276.48|4277.08|4276.48|4277.08|4276.48|4276.83|4276.23|11
1647410460000|2022-03-16 06:01:00|4276.95|4276.35|4276.95|4276.35|4277.08|4276.48|4276.7|4276.1|29
1647410470000|2022-03-16 06:01:10|4276.83|4276.23|4277.08|4276.48|4277.33|4276.73|4276.83|4276.23|23
1647410480000|2022-03-16 06:01:20|4276.95|4276.35|4276.7|4276.1|4277.08|4276.48|4276.7|4276.1|11
1647410490000|2022-03-16 06:01:30|4276.83|4276.23|4277.08|4276.48|4277.33|4276.73|4276.7|4276.1|14
1647410500000|2022-03-16 06:01:40|4276.58|4275.98|4277.33|4276.73|4277.58|4276.98|4276.58|4275.98|89
1647410510000|2022-03-16 06:01:50|4277.45|4276.85|4277.08|4276.48|4277.58|4276.98|4276.83|4276.23|50
1647410520000|2022-03-16 06:02:00|4277.2|4276.6|4276.58|4275.98|4277.33|4276.73|4276.58|4275.98|36
1647410530000|2022-03-16 06:02:10|4276.33|4275.73|4277.08|4276.48|4277.08|4276.48|4276.33|4275.73|45
1647410540000|2022-03-16 06:02:20|4277.2|4276.6|4277.33|4276.73|4277.45|4276.85|4277.2|4276.6|22
1647410550000|2022-03-16 06:02:30|4277.45|4276.85|4277.58|4276.98|4277.58|4276.98|4277.33|4276.73|38
1647410560000|2022-03-16 06:02:40|4277.45|4276.85|4277.33|4276.73|4277.58|4276.98|4277.33|4276.73|64
1647410570000|2022-03-16 06:02:50|4277.58|4276.98|4277.95|4277.35|4277.95|4277.35|4277.33|4276.73|71
1647410580000|2022-03-16 06:03:00|4277.83|4277.23|4276.83|4276.23|4277.83|4277.23|4276.83|4276.23|47
1647410590000|2022-03-16 06:03:10|4276.58|4275.98|4276.7|4276.1|4277.08|4276.48|4276.45|4275.85|33
1647410600000|2022-03-16 06:03:20|4276.83|4276.23|4276.33|4275.73|4276.83|4276.23|4276.08|4275.48|29
1647410610000|2022-03-16 06:03:30|4276.08|4275.48|4276.33|4275.73|4276.33|4275.73|4276.08|4275.48|26
1647410620000|2022-03-16 06:03:40|4276.2|4275.6|4276.08|4275.48|4276.2|4275.6|4276.08|4275.48|11
1647410630000|2022-03-16 06:03:50|4276.33|4275.73|4276.45|4275.85|4276.45|4275.85|4276.08|4275.48|29
1647410640000|2022-03-16 06:04:00|4276.33|4275.73|4276.83|4276.23|4277.08|4276.48|4276.33|4275.73|50
1647410650000|2022-03-16 06:04:10|4276.95|4276.35|4277.08|4276.48|4277.08|4276.48|4276.83|4276.23|17
1647410660000|2022-03-16 06:04:20|4276.95|4276.35|4277.08|4276.48|4277.33|4276.73|4276.95|4276.35|12
1647410670000|2022-03-16 06:04:30|4276.95|4276.35|4277.08|4276.48|4277.2|4276.6|4276.95|4276.35|1
1647410680000|2022-03-16 06:04:40|4277.2|4276.6|4278.08|4277.48|4278.33|4277.73|4277.2|4276.6|38
1647410690000|2022-03-16 06:04:50|||||||||15
1647410700000|2022-03-16 06:05:00|4277.83|4277.23|4277.83|4277.23|4277.83|4277.23|4277.33|4276.73|32
1647410710000|2022-03-16 06:05:10|4277.7|4277.1|4277.83|4277.23|4277.83|4277.23|4277.33|4276.73|29
1647410720000|2022-03-16 06:05:20|4277.58|4276.98|4278.08|4277.48|4278.08|4277.48|4277.58|4276.98|21
1647410730000|2022-03-16 06:05:30|4277.83|4277.23|4278.33|4277.73|4278.33|4277.73|4277.83|4277.23|45
1647410740000|2022-03-16 06:05:40|4278.08|4277.48|4278.08|4277.48|4278.33|4277.73|4278.08|4277.48|10
1647410750000|2022-03-16 06:05:50|4277.83|4277.23|4278.08|4277.48|4278.08|4277.48|4277.83|4277.23|13
1647410760000|2022-03-16 06:06:00|4277.83|4277.23|4278.58|4277.98|4278.58|4277.98|4277.83|4277.23|41
1647410770000|2022-03-16 06:06:10|4279.08|4278.48|4279.83|4279.23|4279.83|4279.23|4278.83|4278.23|111
1647410780000|2022-03-16 06:06:20|4280.08|4279.48|4279.45|4278.85|4280.08|4279.48|4279.33|4278.73|35
1647410790000|2022-03-16 06:06:30|4279.33|4278.73|4279.08|4278.48|4279.33|4278.73|4278.7|4278.1|57
1647410800000|2022-03-16 06:06:40|4279.2|4278.6|4278.58|4277.98|4279.33|4278.73|4278.58|4277.98|53
1647410810000|2022-03-16 06:06:50|4278.45|4277.85|4277.83|4277.23|4278.45|4277.85|4277.58|4276.98|43
1647410820000|2022-03-16 06:07:00|4277.58|4276.98|4277.83|4277.23|4277.95|4277.35|4277.45|4276.85|28
1647410830000|2022-03-16 06:07:10|4278.08|4277.48|4278.33|4277.73|4278.45|4277.85|4278.08|4277.48|11
1647410840000|2022-03-16 06:07:20|4278.45|4277.85|4280.2|4279.6|4280.2|4279.6|4278.45|4277.85|55
1647410850000|2022-03-16 06:07:30|4280.08|4279.48|4279.08|4278.48|4280.08|4279.48|4278.95|4278.35|19
1647410860000|2022-03-16 06:07:40|4279.33|4278.73|4279.7|4279.1|4279.83|4279.23|4279.2|4278.6|43
1647410870000|2022-03-16 06:07:50|4279.58|4278.98|4279.58|4278.98|4279.83|4279.23|4279.58|4278.98|13
1647410880000|2022-03-16 06:08:00|4279.33|4278.73|4278.58|4277.98|4279.33|4278.73|4278.58|4277.98|24
1647410890000|2022-03-16 06:08:10|4278.33|4277.73|4278.58|4277.98|4278.58|4277.98|4278.08|4277.48|19
1647410900000|2022-03-16 06:08:20|4278.33|4277.73|4277.58|4276.98|4278.58|4277.98|4277.58|4276.98|103
1647410910000|2022-03-16 06:08:30|4277.7|4277.1|4277.2|4276.6|4277.7|4277.1|4277.08|4276.48|54
1647410920000|2022-03-16 06:08:40|4277.33|4276.73|4277.08|4276.48|4277.33|4276.73|4276.45|4275.85|143
1647410930000|2022-03-16 06:08:50|4277.33|4276.73|4277.2|4276.6|4277.33|4276.73|4277.2|4276.6|21
1647410940000|2022-03-16 06:09:00|4277.33|4276.73|4276.83|4276.23|4277.33|4276.73|4276.83|4276.23|29
1647410950000|2022-03-16 06:09:10|4276.7|4276.1|4276.33|4275.73|4276.83|4276.23|4276.08|4275.48|16
1647410960000|2022-03-16 06:09:20|4276.58|4275.98|4277.08|4276.48|4277.08|4276.48|4276.08|4275.48|27
1647410970000|2022-03-16 06:09:30|4276.83|4276.23|4276.83|4276.23|4277.2|4276.6|4276.83|4276.23|27
1647410980000|2022-03-16 06:09:40|4277.08|4276.48|4276.83|4276.23|4277.08|4276.48|4276.83|4276.23|7
1647410990000|2022-03-16 06:09:50|4277.08|4276.48|4278.08|4277.48|4278.33|4277.73|4277.08|4276.48|36
1647411000000|2022-03-16 06:10:00|4278.33|4277.73|4277.58|4276.98|4278.58|4277.98|4277.33|4276.73|55
1647411010000|2022-03-16 06:10:10|4277.83|4277.23|4278.33|4277.73|4278.45|4277.85|4277.83|4277.23|21
1647411020000|2022-03-16 06:10:20|4278.08|4277.48|4277.83|4277.23|4278.08|4277.48|4277.7|4277.1|15
1647411030000|2022-03-16 06:10:30|4277.95|4277.35|4277.33|4276.73|4278.08|4277.48|4277.33|4276.73|41
1647411040000|2022-03-16 06:10:40|4277.58|4276.98|4277.7|4277.1|4277.83|4277.23|4277.58|4276.98|18
1647411050000|2022-03-16 06:10:50|4277.33|4276.73|4277.83|4277.23|4278.08|4277.48|4277.33|4276.73|23
1647411060000|2022-03-16 06:11:00|4277.7|4277.1|4277.83|4277.23|4278.08|4277.48|4277.7|4277.1|15
1647411070000|2022-03-16 06:11:10|4277.7|4277.1|4278.08|4277.48|4278.2|4277.6|4277.7|4277.1|15
1647411080000|2022-03-16 06:11:20|4277.83|4277.23|4278.08|4277.48|4278.2|4277.6|4277.83|4277.23|11
1647411090000|2022-03-16 06:11:30|4278.33|4277.73|4278.58|4277.98|4278.58|4277.98|4278.33|4277.73|23
1647411100000|2022-03-16 06:11:40|4278.33|4277.73|4278.58|4277.98|4278.58|4277.98|4278.08|4277.48|23
1647411110000|2022-03-16 06:11:50|4278.45|4277.85|4278.58|4277.98|4278.58|4277.98|4278.45|4277.85|4
1647411120000|2022-03-16 06:12:00|4278.33|4277.73|4277.83|4277.23|4278.33|4277.73|4277.83|4277.23|17
1647411130000|2022-03-16 06:12:10|4278.08|4277.48|4278.33|4277.73|4278.58|4277.98|4277.58|4276.98|98
1647411140000|2022-03-16 06:12:20|4278.58|4277.98|4278.58|4277.98|4279.08|4278.48|4278.58|4277.98|39
1647411150000|2022-03-16 06:12:30|4278.7|4278.1|4280.08|4279.48|4280.08|4279.48|4278.7|4278.1|174
1647411160000|2022-03-16 06:12:40|4279.95|4279.35|4280.2|4279.6|4280.33|4279.73|4279.83|4279.23|65
1647411170000|2022-03-16 06:12:50|4280.08|4279.48|4280.2|4279.6|4280.33|4279.73|4280.08|4279.48|29
1647411180000|2022-03-16 06:13:00|4280.08|4279.48|4279.33|4278.73|4280.08|4279.48|4279.33|4278.73|15
1647411190000|2022-03-16 06:13:10|4278.83|4278.23|4278.33|4277.73|4278.83|4278.23|4278.2|4277.6|43
1647411200000|2022-03-16 06:13:20|4278.2|4277.6|4278.33|4277.73|4278.33|4277.73|4277.95|4277.35|21
1647411210000|2022-03-16 06:13:30|4278.2|4277.6|4278.33|4277.73|4278.33|4277.73|4278.08|4277.48|12
1647411220000|2022-03-16 06:13:40|4278.45|4277.85|4278.45|4277.85|4278.58|4277.98|4278.08|4277.48|21
1647411230000|2022-03-16 06:13:50|4278.58|4277.98|4279.33|4278.73|4279.33|4278.73|4278.58|4277.98|18
1647411240000|2022-03-16 06:14:00|4279.45|4278.85|4279.33|4278.73|4279.7|4279.1|4278.83|4278.23|21
1647411250000|2022-03-16 06:14:10|4279.08|4278.48|4279.2|4278.6|4279.45|4278.85|4279.08|4278.48|21
1647411260000|2022-03-16 06:14:20|4279.33|4278.73|4279.58|4278.98|4279.83|4279.23|4279.2|4278.6|182
1647411270000|2022-03-16 06:14:30|4279.83|4279.23|4279.83|4279.23|4280.08|4279.48|4279.7|4279.1|16
1647411280000|2022-03-16 06:14:40|4279.95|4279.35|4279.7|4279.1|4279.95|4279.35|4279.45|4278.85|10
1647411290000|2022-03-16 06:14:50|4279.58|4278.98|4279.2|4278.6|4279.7|4279.1|4279.08|4278.48|3
1647411300000|2022-03-16 06:15:00|4279.33|4278.73|4279.08|4278.48|4279.45|4278.85|4278.95|4278.35|19
1647411310000|2022-03-16 06:15:10|4278.95|4278.35|4279.08|4278.48|4279.08|4278.48|4278.7|4278.1|35
1647411320000|2022-03-16 06:15:20|4279.58|4278.98|4279.58|4278.98|4279.58|4278.98|4279.33|4278.73|17
1647411330000|2022-03-16 06:15:30|4279.45|4278.85|4278.95|4278.35|4279.58|4278.98|4278.95|4278.35|20
1647411340000|2022-03-16 06:15:40|4278.83|4278.23|4278.58|4277.98|4278.83|4278.23|4278.33|4277.73|14
1647411350000|2022-03-16 06:15:50|4278.7|4278.1|4278.95|4278.35|4278.95|4278.35|4278.58|4277.98|17
1647411360000|2022-03-16 06:16:00|4278.83|4278.23|4278.58|4277.98|4279.08|4278.48|4278.58|4277.98|11
1647411370000|2022-03-16 06:16:10|4278.7|4278.1|4279.83|4279.23|4279.83|4279.23|4278.7|4278.1|44
1647411380000|2022-03-16 06:16:20|4280.08|4279.48|4280.33|4279.73|4280.33|4279.73|4279.83|4279.23|33
1647411390000|2022-03-16 06:16:30|4280.45|4279.85|4280.33|4279.73|4280.45|4279.85|4280.08|4279.48|24
1647411400000|2022-03-16 06:16:40|4280.08|4279.48|4280.58|4279.98|4280.58|4279.98|4280.08|4279.48|42
1647411410000|2022-03-16 06:16:50|4280.45|4279.85|4280.58|4279.98|4280.58|4279.98|4280.45|4279.85|6
1647411420000|2022-03-16 06:17:00|4280.83|4280.23|4281.83|4281.23|4281.83|4281.23|4280.83|4280.23|60
1647411430000|2022-03-16 06:17:10|4281.95|4281.35|4283.33|4282.73|4283.33|4282.73|4281.95|4281.35|150
1647411440000|2022-03-16 06:17:20|4283.08|4282.48|4283.08|4282.48|4283.58|4282.98|4282.95|4282.35|58
1647411450000|2022-03-16 06:17:30|4282.83|4282.23|4282.08|4281.48|4282.83|4282.23|4281.83|4281.23|38
1647411460000|2022-03-16 06:17:40|4281.83|4281.23|4281.83|4281.23|4282.2|4281.6|4281.83|4281.23|24
1647411470000|2022-03-16 06:17:50|4282.08|4281.48|4281.83|4281.23|4282.08|4281.48|4281.83|4281.23|45
1647411480000|2022-03-16 06:18:00|4281.58|4280.98|4282.58|4281.98|4282.83|4282.23|4281.58|4280.98|40
1647411490000|2022-03-16 06:18:10|4283.08|4282.48|4282.58|4281.98|4283.08|4282.48|4282.2|4281.6|17
1647411500000|2022-03-16 06:18:20|4282.7|4282.1|4282.58|4281.98|4282.7|4282.1|4282.33|4281.73|17
1647411510000|2022-03-16 06:18:30|4282.45|4281.85|4282.83|4282.23|4282.83|4282.23|4282.33|4281.73|25
1647411520000|2022-03-16 06:18:40|4282.7|4282.1|4282.08|4281.48|4282.83|4282.23|4281.58|4280.98|46
1647411530000|2022-03-16 06:18:50|4282.33|4281.73|4282.08|4281.48|4282.58|4281.98|4282.08|4281.48|15
1647411540000|2022-03-16 06:19:00|4281.95|4281.35|4282.33|4281.73|4282.45|4281.85|4281.95|4281.35|14
1647411550000|2022-03-16 06:19:10|4282.45|4281.85|4282.33|4281.73|4282.58|4281.98|4282.33|4281.73|17
1647411560000|2022-03-16 06:19:20|4282.58|4281.98|4283.08|4282.48|4283.08|4282.48|4282.58|4281.98|20
1647411570000|2022-03-16 06:19:30|4283.33|4282.73|4282.83|4282.23|4283.33|4282.73|4282.83|4282.23|15
1647411580000|2022-03-16 06:19:40|4282.95|4282.35|4283.33|4282.73|4283.33|4282.73|4282.83|4282.23|9
1647411590000|2022-03-16 06:19:50|4283.2|4282.6|4283.33|4282.73|4283.33|4282.73|4283.08|4282.48|8
1647411600000|2022-03-16 06:20:00|4283.08|4282.48|4282.33|4281.73|4283.08|4282.48|4282.33|4281.73|30
1647411610000|2022-03-16 06:20:10|4282.45|4281.85|4282.58|4281.98|4282.83|4282.23|4282.33|4281.73|13
1647411620000|2022-03-16 06:20:20|4282.7|4282.1|4283.08|4282.48|4283.08|4282.48|4282.58|4281.98|48
1647411630000|2022-03-16 06:20:30|4283.2|4282.6|4283.08|4282.48|4283.2|4282.6|4282.95|4282.35|5
1647411640000|2022-03-16 06:20:40|4282.83|4282.23|4282.08|4281.48|4282.83|4282.23|4282.08|4281.48|7
1647411650000|2022-03-16 06:20:50|4282.2|4281.6|4282.08|4281.48|4282.2|4281.6|4281.83|4281.23|13
1647411660000|2022-03-16 06:21:00|4282.2|4281.6|4282.08|4281.48|4282.33|4281.73|4281.83|4281.23|16
1647411670000|2022-03-16 06:21:10|4281.95|4281.35|4281.58|4280.98|4282.08|4281.48|4281.58|4280.98|13
1647411680000|2022-03-16 06:21:20|4281.83|4281.23|4281.95|4281.35|4282.08|4281.48|4281.83|4281.23|9
1647411690000|2022-03-16 06:21:30|4282.08|4281.48|4282.08|4281.48|4282.33|4281.73|4281.83|4281.23|18
1647411700000|2022-03-16 06:21:40|4282.2|4281.6|4281.83|4281.23|4282.2|4281.6|4281.58|4280.98|17
1647411710000|2022-03-16 06:21:50|4282.08|4281.48|4281.95|4281.35|4282.08|4281.48|4281.95|4281.35|4
1647411720000|2022-03-16 06:22:00|4281.83|4281.23|4282.2|4281.6|4282.33|4281.73|4281.7|4281.1|16
1647411730000|2022-03-16 06:22:10|4282.08|4281.48|4282.33|4281.73|4282.33|4281.73|4282.08|4281.48|11
1647411740000|2022-03-16 06:22:20|4282.2|4281.6|4282.2|4281.6|4282.33|4281.73|4281.95|4281.35|16
1647411750000|2022-03-16 06:22:30|4282.08|4281.48|4281.95|4281.35|4282.33|4281.73|4281.95|4281.35|15
1647411760000|2022-03-16 06:22:40|4281.83|4281.23|4280.83|4280.23|4281.83|4281.23|4280.7|4280.1|31
1647411770000|2022-03-16 06:22:50|4281.08|4280.48|4281.45|4280.85|4281.45|4280.85|4280.95|4280.35|6
1647411780000|2022-03-16 06:23:00|4281.58|4280.98|4281.2|4280.6|4281.83|4281.23|4281.08|4280.48|24
1647411790000|2022-03-16 06:23:10|4281.33|4280.73|4281.58|4280.98|4281.58|4280.98|4280.95|4280.35|35
1647411800000|2022-03-16 06:23:20|4281.83|4281.23|4281.83|4281.23|4282.08|4281.48|4281.83|4281.23|7
1647411810000|2022-03-16 06:23:30|4281.95|4281.35|4282.33|4281.73|4282.58|4281.98|4281.95|4281.35|27
1647411820000|2022-03-16 06:23:40|4282.08|4281.48|4281.95|4281.35|4282.08|4281.48|4281.83|4281.23|25
1647411830000|2022-03-16 06:23:50|4281.83|4281.23|4281.95|4281.35|4281.95|4281.35|4281.58|4280.98|8
1647411840000|2022-03-16 06:24:00|4282.08|4281.48|4281.7|4281.1|4282.2|4281.6|4281.58|4280.98|15
1647411850000|2022-03-16 06:24:10|4281.58|4280.98|4282.58|4281.98|4282.83|4282.23|4281.58|4280.98|62
1647411860000|2022-03-16 06:24:20|4282.7|4282.1|4282.83|4282.23|4283.08|4282.48|4282.7|4282.1|18
1647411870000|2022-03-16 06:24:30|4283.08|4282.48|4283.2|4282.6|4283.33|4282.73|4283.08|4282.48|41
1647411880000|2022-03-16 06:24:40|4283.08|4282.48|4283.2|4282.6|4283.58|4282.98|4283.08|4282.48|36
1647411890000|2022-03-16 06:24:50|4283.08|4282.48|4283.08|4282.48|4283.33|4282.73|4282.83|4282.23|10
1647411900000|2022-03-16 06:25:00|4283.2|4282.6|4283.08|4282.48|4283.33|4282.73|4282.83|4282.23|16
1647411910000|2022-03-16 06:25:10|4282.95|4282.35|4283.08|4282.48|4283.2|4282.6|4282.83|4282.23|9
1647411920000|2022-03-16 06:25:20|4282.95|4282.35|4282.58|4281.98|4282.95|4282.35|4282.45|4281.85|7
1647411930000|2022-03-16 06:25:30|4282.45|4281.85|4281.83|4281.23|4282.45|4281.85|4281.83|4281.23|14
1647411940000|2022-03-16 06:25:40|4281.95|4281.35|4281.58|4280.98|4281.95|4281.35|4281.58|4280.98|15
1647411950000|2022-03-16 06:25:50|4282.08|4281.48|4281.33|4280.73|4282.2|4281.6|4281.33|4280.73|50
1647411960000|2022-03-16 06:26:00|4281.08|4280.48|4281.83|4281.23|4281.83|4281.23|4281.08|4280.48|5
1647411970000|2022-03-16 06:26:10|4281.7|4281.1|4281.58|4280.98|4281.83|4281.23|4281.45|4280.85|0
1647411980000|2022-03-16 06:26:20|4281.45|4280.85|4281.33|4280.73|4281.83|4281.23|4281.33|4280.73|15
1647411990000|2022-03-16 06:26:30|4281.58|4280.98|4281.58|4280.98|4281.83|4281.23|4281.58|4280.98|3
1647412000000|2022-03-16 06:26:40|4281.7|4281.1|4281.83|4281.23|4281.83|4281.23|4281.45|4280.85|8
1647412010000|2022-03-16 06:26:50|4282.08|4281.48|4282.08|4281.48|4282.08|4281.48|4281.83|4281.23|23
1647412020000|2022-03-16 06:27:00|4281.95|4281.35|4281.83|4281.23|4282.33|4281.73|4281.83|4281.23|12
1647412030000|2022-03-16 06:27:10|4281.58|4280.98|4281.45|4280.85|4281.58|4280.98|4281.33|4280.73|24
1647412040000|2022-03-16 06:27:20|4281.58|4280.98|4281.58|4280.98|4281.83|4281.23|4281.45|4280.85|4
1647412050000|2022-03-16 06:27:30|4281.33|4280.73|4281.7|4281.1|4281.83|4281.23|4281.33|4280.73|15
1647412060000|2022-03-16 06:27:40|4281.83|4281.23|4281.58|4280.98|4281.83|4281.23|4281.33|4280.73|10
1647412070000|2022-03-16 06:27:50|4281.7|4281.1|4281.58|4280.98|4281.7|4281.1|4281.58|4280.98|2
1647412080000|2022-03-16 06:28:00|4281.33|4280.73|4281.58|4280.98|4281.83|4281.23|4280.95|4280.35|55
1647412090000|2022-03-16 06:28:10|4281.45|4280.85|4282.08|4281.48|4282.08|4281.48|4281.45|4280.85|10
1647412100000|2022-03-16 06:28:20|4281.95|4281.35|4281.33|4280.73|4281.95|4281.35|4281.33|4280.73|4
1647412110000|2022-03-16 06:28:30|4281.08|4280.48|4280.83|4280.23|4281.33|4280.73|4280.83|4280.23|26
1647412120000|2022-03-16 06:28:40|4281.08|4280.48|4280.08|4279.48|4281.08|4280.48|4280.08|4279.48|15
1647412130000|2022-03-16 06:28:50|4280.33|4279.73|4280.58|4279.98|4280.58|4279.98|4280.33|4279.73|16
1647412140000|2022-03-16 06:29:00|4280.45|4279.85|4280.83|4280.23|4280.83|4280.23|4280.08|4279.48|11
1647412150000|2022-03-16 06:29:10|4281.08|4280.48|4281.33|4280.73|4281.33|4280.73|4280.95|4280.35|9
1647412160000|2022-03-16 06:29:20|4281.2|4280.6|4280.95|4280.35|4281.33|4280.73|4280.83|4280.23|9
1647412170000|2022-03-16 06:29:30|4281.08|4280.48|4281.08|4280.48|4281.08|4280.48|4280.58|4279.98|16
1647412180000|2022-03-16 06:29:40|4280.83|4280.23|4280.83|4280.23|4280.83|4280.23|4280.83|4280.23|17
1647412190000|2022-03-16 06:29:50|4280.7|4280.1|4280.83|4280.23|4280.83|4280.23|4280.58|4279.98|8
1647412200000|2022-03-16 06:30:00|4280.58|4279.98|4279.83|4279.23|4280.58|4279.98|4279.83|4279.23|31
1647412210000|2022-03-16 06:30:10|4280.08|4279.48|4280.08|4279.48|4280.33|4279.73|4279.83|4279.23|12
1647412220000|2022-03-16 06:30:20|4280.33|4279.73|4280.2|4279.6|4280.45|4279.85|4279.83|4279.23|16
1647412230000|2022-03-16 06:30:30|4280.08|4279.48|4280.08|4279.48|4280.2|4279.6|4279.45|4278.85|21
1647412240000|2022-03-16 06:30:40|4280.2|4279.6|4280.08|4279.48|4280.2|4279.6|4279.83|4279.23|7
1647412250000|2022-03-16 06:30:50|4279.83|4279.23|4280.08|4279.48|4280.08|4279.48|4279.83|4279.23|17
1647412260000|2022-03-16 06:31:00|4279.95|4279.35|4279.83|4279.23|4280.08|4279.48|4279.58|4278.98|24
1647412270000|2022-03-16 06:31:10|4280.2|4279.6|4280.08|4279.48|4280.33|4279.73|4279.95|4279.35|19
1647412280000|2022-03-16 06:31:20|4279.83|4279.23|4279.95|4279.35|4279.95|4279.35|4279.83|4279.23|10
1647412290000|2022-03-16 06:31:30|4279.83|4279.23|4279.95|4279.35|4280.08|4279.48|4279.7|4279.1|5
1647412300000|2022-03-16 06:31:40|4280.08|4279.48|4280.58|4279.98|4280.58|4279.98|4280.08|4279.48|14
1647412310000|2022-03-16 06:31:50|4280.83|4280.23|4280.58|4279.98|4280.83|4280.23|4280.33|4279.73|14
1647412320000|2022-03-16 06:32:00|4280.33|4279.73|4279.95|4279.35|4280.45|4279.85|4279.95|4279.35|21
1647412330000|2022-03-16 06:32:10|4279.83|4279.23|4280.58|4279.98|4280.58|4279.98|4279.33|4278.73|33
1647412340000|2022-03-16 06:32:20|4280.7|4280.1|4282.08|4281.48|4282.08|4281.48|4280.7|4280.1|51
1647412350000|2022-03-16 06:32:30|4282.33|4281.73|4282.58|4281.98|4282.58|4281.98|4282.08|4281.48|44
1647412360000|2022-03-16 06:32:40|4282.33|4281.73|4282.58|4281.98|4282.95|4282.35|4282.33|4281.73|25
1647412370000|2022-03-16 06:32:50|4282.45|4281.85|4282.7|4282.1|4282.7|4282.1|4282.33|4281.73|7
1647412380000|2022-03-16 06:33:00|4282.58|4281.98|4282.33|4281.73|4282.83|4282.23|4281.95|4281.35|37
1647412390000|2022-03-16 06:33:10|4282.58|4281.98|4283.2|4282.6|4283.33|4282.73|4282.45|4281.85|44
1647412400000|2022-03-16 06:33:20|4283.33|4282.73|4284.08|4283.48|4284.08|4283.48|4283.33|4282.73|36
1647412410000|2022-03-16 06:33:30|4283.95|4283.35|4283.7|4283.1|4284.08|4283.48|4283.58|4282.98|49
1647412420000|2022-03-16 06:33:40|4283.83|4283.23|4283.58|4282.98|4284.08|4283.48|4283.58|4282.98|20
1647412430000|2022-03-16 06:33:50|4283.33|4282.73|4284.58|4283.98|4284.58|4283.98|4283.33|4282.73|78
1647412440000|2022-03-16 06:34:00|4284.45|4283.85|4284.08|4283.48|4284.58|4283.98|4283.83|4283.23|53
1647412450000|2022-03-16 06:34:10|4283.95|4283.35|4284.08|4283.48|4284.33|4283.73|4283.58|4282.98|42
1647412460000|2022-03-16 06:34:20|4283.83|4283.23|4283.58|4282.98|4284.08|4283.48|4283.58|4282.98|33
1647412470000|2022-03-16 06:34:30|4283.7|4283.1|4283.58|4282.98|4283.83|4283.23|4283.33|4282.73|21
1647412480000|2022-03-16 06:34:40|4283.33|4282.73|4283.45|4282.85|4283.7|4283.1|4283.33|4282.73|19
1647412490000|2022-03-16 06:34:50|4283.58|4282.98|4283.08|4282.48|4283.83|4283.23|4283.08|4282.48|52
1647412500000|2022-03-16 06:35:00|4282.95|4282.35|4283.08|4282.48|4283.2|4282.6|4282.95|4282.35|68
1647412510000|2022-03-16 06:35:10|4282.83|4282.23|4282.83|4282.23|4283.08|4282.48|4282.83|4282.23|13
1647412520000|2022-03-16 06:35:20|4282.7|4282.1|4282.33|4281.73|4282.7|4282.1|4282.33|4281.73|33
1647412530000|2022-03-16 06:35:30|4282.08|4281.48|4283.08|4282.48|4283.08|4282.48|4282.08|4281.48|40
1647412540000|2022-03-16 06:35:40|4284.08|4283.48|4284.33|4283.73|4284.45|4283.85|4284.08|4283.48|58
1647412550000|2022-03-16 06:35:50|4284.2|4283.6|4283.33|4282.73|4284.2|4283.6|4283.33|4282.73|23
1647412560000|2022-03-16 06:36:00|4283.08|4282.48|4282.58|4281.98|4283.08|4282.48|4282.58|4281.98|58
1647412570000|2022-03-16 06:36:10|4282.45|4281.85|4282.83|4282.23|4282.83|4282.23|4282.45|4281.85|23
1647412580000|2022-03-16 06:36:20|4282.95|4282.35|4283.08|4282.48|4283.08|4282.48|4282.83|4282.23|11
1647412590000|2022-03-16 06:36:30|4282.58|4281.98|4282.33|4281.73|4282.58|4281.98|4282.33|4281.73|25
1647412600000|2022-03-16 06:36:40|4282.83|4282.23|4282.58|4281.98|4282.83|4282.23|4282.58|4281.98|32
1647412610000|2022-03-16 06:36:50|4282.83|4282.23|4282.83|4282.23|4283.08|4282.48|4282.7|4282.1|17
1647412620000|2022-03-16 06:37:00|4283.08|4282.48|4282.83|4282.23|4283.08|4282.48|4282.83|4282.23|17
1647412630000|2022-03-16 06:37:10|4283.08|4282.48|4283.58|4282.98|4283.58|4282.98|4282.83|4282.23|215
1647412640000|2022-03-16 06:37:20|4283.33|4282.73|4283.08|4282.48|4283.33|4282.73|4283.08|4282.48|66
1647412650000|2022-03-16 06:37:30|4283.2|4282.6|4283.58|4282.98|4283.58|4282.98|4283.08|4282.48|11
1647412660000|2022-03-16 06:37:40|4283.33|4282.73|4282.83|4282.23|4283.33|4282.73|4282.83|4282.23|12
1647412670000|2022-03-16 06:37:50|4282.58|4281.98|4282.58|4281.98|4282.58|4281.98|4282.58|4281.98|13
1647412680000|2022-03-16 06:38:00|4282.7|4282.1|4282.33|4281.73|4282.83|4282.23|4282.33|4281.73|19
1647412690000|2022-03-16 06:38:10|4282.08|4281.48|4282.58|4281.98|4282.58|4281.98|4282.08|4281.48|18
1647412700000|2022-03-16 06:38:20|4282.08|4281.48|4282.08|4281.48|4282.08|4281.48|4282.08|4281.48|8
1647412710000|2022-03-16 06:38:30|4282.33|4281.73|4282.08|4281.48|4282.33|4281.73|4282.08|4281.48|14
1647412720000|2022-03-16 06:38:40|||||||||7
1647412730000|2022-03-16 06:38:50|||||||||71
1647412740000|2022-03-16 06:39:00|4281.58|4280.98|4283.33|4282.73|4283.33|4282.73|4281.58|4280.98|73
1647412750000|2022-03-16 06:39:10|4283.2|4282.6|4283.33|4282.73|4283.33|4282.73|4283.08|4282.48|10
1647412760000|2022-03-16 06:39:20|4283.08|4282.48|4283.33|4282.73|4283.33|4282.73|4282.58|4281.98|18
1647412770000|2022-03-16 06:39:30|4283.08|4282.48|4283.33|4282.73|4283.33|4282.73|4283.08|4282.48|5
1647412780000|2022-03-16 06:39:40|4283.83|4283.23|4284.08|4283.48|4284.33|4283.73|4283.83|4283.23|36
1647412790000|2022-03-16 06:39:50|4284.2|4283.6|4283.95|4283.35|4284.2|4283.6|4283.83|4283.23|11
1647412800000|2022-03-16 06:40:00|4283.83|4283.23|4284.08|4283.48|4284.08|4283.48|4283.45|4282.85|26
1647412810000|2022-03-16 06:40:10|4283.95|4283.35|4283.33|4282.73|4283.95|4283.35|4283.2|4282.6|11
1647412820000|2022-03-16 06:40:20|4283.08|4282.48|4283.83|4283.23|4283.83|4283.23|4283.08|4282.48|20
1647412830000|2022-03-16 06:40:30|4283.58|4282.98|4282.58|4281.98|4283.58|4282.98|4282.33|4281.73|18
1647412840000|2022-03-16 06:40:40|4282.33|4281.73|4281.58|4280.98|4282.58|4281.98|4281.08|4280.48|121
1647412850000|2022-03-16 06:40:50|4281.7|4281.1|4281.58|4280.98|4281.7|4281.1|4281.33|4280.73|12
1647412860000|2022-03-16 06:41:00|4281.83|4281.23|4282.7|4282.1|4282.83|4282.23|4281.58|4280.98|41
1647412870000|2022-03-16 06:41:10|4282.83|4282.23|4283.33|4282.73|4283.33|4282.73|4282.33|4281.73|44
1647412880000|2022-03-16 06:41:20|4283.45|4282.85|4283.83|4283.23|4283.95|4283.35|4283.45|4282.85|7
1647412890000|2022-03-16 06:41:30|4283.95|4283.35|4283.95|4283.35|4284.08|4283.48|4283.7|4283.1|9
1647412900000|2022-03-16 06:41:40|4283.83|4283.23|4284.08|4283.48|4284.2|4283.6|4283.83|4283.23|21
1647412910000|2022-03-16 06:41:50|4284.33|4283.73|4283.95|4283.35|4284.33|4283.73|4283.83|4283.23|6
1647412920000|2022-03-16 06:42:00|4283.83|4283.23|4283.58|4282.98|4284.08|4283.48|4283.33|4282.73|12
1647412930000|2022-03-16 06:42:10|4283.7|4283.1|4283.7|4283.1|4283.83|4283.23|4283.33|4282.73|22
1647412940000|2022-03-16 06:42:20|4283.83|4283.23|4283.7|4283.1|4283.83|4283.23|4283.33|4282.73|4
1647412950000|2022-03-16 06:42:30|4283.58|4282.98|4283.95|4283.35|4284.08|4283.48|4283.33|4282.73|16
1647412960000|2022-03-16 06:42:40|4284.08|4283.48|4284.83|4284.23|4284.83|4284.23|4284.08|4283.48|37
1647412970000|2022-03-16 06:42:50|4284.7|4284.1|4284.58|4283.98|4285.08|4284.48|4284.58|4283.98|26
1647412980000|2022-03-16 06:43:00|4284.95|4284.35|4285.08|4284.48|4285.08|4284.48|4284.83|4284.23|8
1647412990000|2022-03-16 06:43:10|4284.95|4284.35|4284.83|4284.23|4284.95|4284.35|4284.58|4283.98|21
1647413000000|2022-03-16 06:43:20|4285.08|4284.48|4285.08|4284.48|4285.33|4284.73|4284.83|4284.23|16
1647413010000|2022-03-16 06:43:30|4284.83|4284.23|4286.83|4286.23|4287.83|4287.23|4284.58|4283.98|404
1647413020000|2022-03-16 06:43:40|4287.08|4286.48|4289.45|4288.85|4289.45|4288.85|4287.08|4286.48|426
1647413030000|2022-03-16 06:43:50|4289.08|4288.48|4289.33|4288.73|4289.45|4288.85|4288.33|4287.73|145
1647413040000|2022-03-16 06:44:00|4289.08|4288.48|4288.83|4288.23|4289.33|4288.73|4288.58|4287.98|111
1647413050000|2022-03-16 06:44:10|4288.58|4287.98|4288.08|4287.48|4288.83|4288.23|4288.08|4287.48|39
1647413060000|2022-03-16 06:44:20|4288.2|4287.6|4287.58|4286.98|4288.2|4287.6|4287.33|4286.73|34
1647413070000|2022-03-16 06:44:30|4287.33|4286.73|4288.08|4287.48|4288.33|4287.73|4287.33|4286.73|95
1647413080000|2022-03-16 06:44:40|4288.45|4287.85|4288.2|4287.6|4288.45|4287.85|4288.2|4287.6|17
1647413090000|2022-03-16 06:44:50|4288.08|4287.48|4288.2|4287.6|4288.58|4287.98|4288.08|4287.48|28
1647413100000|2022-03-16 06:45:00|4288.33|4287.73|4288.08|4287.48|4288.33|4287.73|4287.83|4287.23|32
1647413110000|2022-03-16 06:45:10|4287.95|4287.35|4288.08|4287.48|4288.2|4287.6|4287.95|4287.35|14
1647413120000|2022-03-16 06:45:20|4287.95|4287.35|4288.58|4287.98|4288.7|4288.1|4287.95|4287.35|44
1647413130000|2022-03-16 06:45:30|4288.7|4288.1|4288.83|4288.23|4289.08|4288.48|4288.58|4287.98|32
1647413140000|2022-03-16 06:45:40|4289.08|4288.48|4288.95|4288.35|4289.33|4288.73|4288.83|4288.23|45
1647413150000|2022-03-16 06:45:50|4289.08|4288.48|4288.33|4287.73|4289.08|4288.48|4288.33|4287.73|47
1647413160000|2022-03-16 06:46:00|4288.58|4287.98|4288.83|4288.23|4288.83|4288.23|4288.33|4287.73|46
1647413170000|2022-03-16 06:46:10|4289.08|4288.48|4289.33|4288.73|4289.45|4288.85|4289.08|4288.48|46
1647413180000|2022-03-16 06:46:20|4289.45|4288.85|4289.33|4288.73|4289.58|4288.98|4289.08|4288.48|23
1647413190000|2022-03-16 06:46:30|4289.58|4288.98|4289.58|4288.98|4289.58|4288.98|4289.33|4288.73|71
1647413200000|2022-03-16 06:46:40|4289.45|4288.85|4289.33|4288.73|4289.45|4288.85|4288.95|4288.35|19
1647413210000|2022-03-16 06:46:50|4289.58|4288.98|4289.08|4288.48|4289.58|4288.98|4288.7|4288.1|163
1647413220000|2022-03-16 06:47:00|4289.2|4288.6|4289.33|4288.73|4289.58|4288.98|4288.83|4288.23|151
1647413230000|2022-03-16 06:47:10|4289.45|4288.85|4289.83|4289.23|4289.83|4289.23|4289.08|4288.48|68
1647413240000|2022-03-16 06:47:20|4290.08|4289.48|4289.58|4288.98|4290.08|4289.48|4289.58|4288.98|36
1647413250000|2022-03-16 06:47:30|4289.45|4288.85|4289.33|4288.73|4289.83|4289.23|4289.08|4288.48|17
1647413260000|2022-03-16 06:47:40|4289.58|4288.98|4289.58|4288.98|4289.58|4288.98|4289.08|4288.48|34
1647413270000|2022-03-16 06:47:50|4289.45|4288.85|4289.45|4288.85|4289.83|4289.23|4289.45|4288.85|10
1647413280000|2022-03-16 06:48:00|4289.33|4288.73|4289.33|4288.73|4290.33|4289.73|4289.08|4288.48|216
1647413290000|2022-03-16 06:48:10|4289.2|4288.6|4289.33|4288.73|4289.58|4288.98|4289.08|4288.48|25
1647413300000|2022-03-16 06:48:20|4289.2|4288.6|4289.33|4288.73|4289.33|4288.73|4289.08|4288.48|14
1647413310000|2022-03-16 06:48:30|4289.08|4288.48|4289.58|4288.98|4289.7|4289.1|4288.83|4288.23|38
1647413320000|2022-03-16 06:48:40|4289.83|4289.23|4290.08|4289.48|4290.08|4289.48|4289.83|4289.23|23
1647413330000|2022-03-16 06:48:50|4289.83|4289.23|4289.83|4289.23|4289.83|4289.23|4289.83|4289.23|48
1647413340000|2022-03-16 06:49:00|4289.95|4289.35|4289.08|4288.48|4290.33|4289.73|4289.08|4288.48|20
1647413350000|2022-03-16 06:49:10|4288.95|4288.35|4288.95|4288.35|4289.2|4288.6|4288.83|4288.23|33
1647413360000|2022-03-16 06:49:20|4289.2|4288.6|4289.2|4288.6|4289.2|4288.6|4288.58|4287.98|37
1647413370000|2022-03-16 06:49:30|4289.33|4288.73|4291.45|4290.85|4291.58|4290.98|4289.33|4288.73|118
1647413380000|2022-03-16 06:49:40|4291.33|4290.73|4292.2|4291.6|4292.2|4291.6|4291.33|4290.73|53
1647413390000|2022-03-16 06:49:50|4292.08|4291.48|4292.08|4291.48|4292.08|4291.48|4291.83|4291.23|62
1647413400000|2022-03-16 06:50:00|4291.83|4291.23|4291.33|4290.73|4291.83|4291.23|4290.95|4290.35|47
1647413410000|2022-03-16 06:50:10|4291.08|4290.48|4291.33|4290.73|4291.33|4290.73|4290.7|4290.1|98
1647413420000|2022-03-16 06:50:20|4291.45|4290.85|4290.58|4289.98|4291.45|4290.85|4290.58|4289.98|52
1647413430000|2022-03-16 06:50:30|4290.08|4289.48|4288.83|4288.23|4290.33|4289.73|4288.83|4288.23|113
1647413440000|2022-03-16 06:50:40|4288.95|4288.35|4288.58|4287.98|4288.95|4288.35|4288.33|4287.73|62
1647413450000|2022-03-16 06:50:50|4288.33|4287.73|4288.08|4287.48|4288.33|4287.73|4287.83|4287.23|54
1647413460000|2022-03-16 06:51:00|4288.33|4287.73|4288.08|4287.48|4288.33|4287.73|4288.08|4287.48|40
1647413470000|2022-03-16 06:51:10|4287.83|4287.23|4287.08|4286.48|4287.83|4287.23|4286.95|4286.35|76
1647413480000|2022-03-16 06:51:20|4286.83|4286.23|4286.83|4286.23|4286.83|4286.23|4286.83|4286.23|27
1647413490000|2022-03-16 06:51:30|4286.95|4286.35|4286.83|4286.23|4287.08|4286.48|4286.58|4285.98|100
1647413500000|2022-03-16 06:51:40|4286.58|4285.98|4286.33|4285.73|4286.58|4285.98|4286.08|4285.48|25
1647413510000|2022-03-16 06:51:50|4286.58|4285.98|4287.33|4286.73|4287.33|4286.73|4286.58|4285.98|52
1647413520000|2022-03-16 06:52:00|4287.45|4286.85|4286.83|4286.23|4287.83|4287.23|4286.83|4286.23|45
1647413530000|2022-03-16 06:52:10|4287.2|4286.6|4287.58|4286.98|4287.58|4286.98|4287.2|4286.6|36
1647413540000|2022-03-16 06:52:20|4287.83|4287.23|4287.08|4286.48|4287.83|4287.23|4287.08|4286.48|45
1647413550000|2022-03-16 06:52:30|4286.95|4286.35|4287.33|4286.73|4287.45|4286.85|4286.83|4286.23|15
1647413560000|2022-03-16 06:52:40|4287.08|4286.48|4287.33|4286.73|4287.33|4286.73|4286.83|4286.23|28
1647413570000|2022-03-16 06:52:50|4287.45|4286.85|4287.83|4287.23|4287.83|4287.23|4287.45|4286.85|9
1647413580000|2022-03-16 06:53:00|4287.58|4286.98|4287.58|4286.98|4287.83|4287.23|4287.33|4286.73|19
1647413590000|2022-03-16 06:53:10|4287.7|4287.1|4287.83|4287.23|4287.83|4287.23|4287.58|4286.98|24
1647413600000|2022-03-16 06:53:20|4287.58|4286.98|4287.58|4286.98|4287.83|4287.23|4287.58|4286.98|22
1647413610000|2022-03-16 06:53:30|4287.83|4287.23|4289.2|4288.6|4289.2|4288.6|4287.83|4287.23|300
1647413620000|2022-03-16 06:53:40|4289.58|4288.98|4289.33|4288.73|4289.58|4288.98|4289.08|4288.48|42
1647413630000|2022-03-16 06:53:50|4288.58|4287.98|4288.83|4288.23|4288.83|4288.23|4288.33|4287.73|51
1647413640000|2022-03-16 06:54:00|4288.95|4288.35|4289.58|4288.98|4289.95|4289.35|4288.58|4287.98|60
1647413650000|2022-03-16 06:54:10|4289.83|4289.23|4289.83|4289.23|4289.83|4289.23|4289.58|4288.98|5
1647413660000|2022-03-16 06:54:20|4290.08|4289.48|4290.83|4290.23|4291.08|4290.48|4289.83|4289.23|69
1647413670000|2022-03-16 06:54:30|4291.08|4290.48|4291.08|4290.48|4291.08|4290.48|4290.7|4290.1|19
1647413680000|2022-03-16 06:54:40|4290.83|4290.23|4290.58|4289.98|4291.33|4290.73|4290.58|4289.98|28
1647413690000|2022-03-16 06:54:50|4290.45|4289.85|4291.33|4290.73|4291.33|4290.73|4290.45|4289.85|26
1647413700000|2022-03-16 06:55:00|4291.08|4290.48|4290.58|4289.98|4291.08|4290.48|4290.58|4289.98|26
1647413710000|2022-03-16 06:55:10|4290.33|4289.73|4290.58|4289.98|4290.58|4289.98|4290.33|4289.73|5
1647413720000|2022-03-16 06:55:20|4290.45|4289.85|4290.33|4289.73|4290.58|4289.98|4290.33|4289.73|5
1647413730000|2022-03-16 06:55:30|4290.2|4289.6|4289.33|4288.73|4290.2|4289.6|4289.2|4288.6|25
1647413740000|2022-03-16 06:55:40|4289.2|4288.6|4289.08|4288.48|4289.2|4288.6|4288.95|4288.35|15
1647413750000|2022-03-16 06:55:50|4289.2|4288.6|4288.83|4288.23|4289.2|4288.6|4288.83|4288.23|7
1647413760000|2022-03-16 06:56:00|4288.7|4288.1|4288.58|4287.98|4288.83|4288.23|4288.33|4287.73|5
1647413770000|2022-03-16 06:56:10|4288.33|4287.73|4287.83|4287.23|4288.45|4287.85|4287.83|4287.23|17
1647413780000|2022-03-16 06:56:20|4288.08|4287.48|4288.08|4287.48|4288.33|4287.73|4287.83|4287.23|19
1647413790000|2022-03-16 06:56:30|4288.2|4287.6|4287.83|4287.23|4288.33|4287.73|4287.83|4287.23|17
1647413800000|2022-03-16 06:56:40|4288.08|4287.48|4288.08|4287.48|4288.08|4287.48|4288.08|4287.48|11
1647413810000|2022-03-16 06:56:50|4287.83|4287.23|4288.08|4287.48|4288.33|4287.73|4287.83|4287.23|18
1647413820000|2022-03-16 06:57:00|4287.83|4287.23|4288.33|4287.73|4288.33|4287.73|4287.83|4287.23|26
1647413830000|2022-03-16 06:57:10|4288.58|4287.98|4288.45|4287.85|4288.58|4287.98|4288.33|4287.73|11
1647413840000|2022-03-16 06:57:20|4288.33|4287.73|4288.58|4287.98|4288.58|4287.98|4288.33|4287.73|8
1647413850000|2022-03-16 06:57:30|4288.45|4287.85|4288.83|4288.23|4288.83|4288.23|4288.45|4287.85|11
1647413860000|2022-03-16 06:57:40|4289.08|4288.48|4289.08|4288.48|4289.08|4288.48|4288.83|4288.23|16
1647413870000|2022-03-16 06:57:50|4288.95|4288.35|4289.33|4288.73|4289.33|4288.73|4288.95|4288.35|15
1647413880000|2022-03-16 06:58:00|4289.2|4288.6|4289.58|4288.98|4289.58|4288.98|4289.08|4288.48|18
1647413890000|2022-03-16 06:58:10|4289.7|4289.1|4290.83|4290.23|4290.83|4290.23|4289.7|4289.1|29
1647413900000|2022-03-16 06:58:20|4290.95|4290.35|4291.33|4290.73|4291.33|4290.73|4290.58|4289.98|26
1647413910000|2022-03-16 06:58:30|4291.2|4290.6|4291.33|4290.73|4291.33|4290.73|4291.08|4290.48|12
1647413920000|2022-03-16 06:58:40|4291.2|4290.6|4291.33|4290.73|4291.58|4290.98|4291.2|4290.6|27
1647413930000|2022-03-16 06:58:50|4291.08|4290.48|4291.08|4290.48|4291.33|4290.73|4290.83|4290.23|26
1647413940000|2022-03-16 06:59:00|4290.83|4290.23|4291.33|4290.73|4291.58|4290.98|4290.83|4290.23|88
1647413950000|2022-03-16 06:59:10|4291.2|4290.6|4291.83|4291.23|4291.83|4291.23|4291.08|4290.48|33
1647413960000|2022-03-16 06:59:20|4292.08|4291.48|4292.83|4292.23|4292.83|4292.23|4292.08|4291.48|118
1647413970000|2022-03-16 06:59:30|4292.58|4291.98|4292.08|4291.48|4292.7|4292.1|4292.08|4291.48|63
1647413980000|2022-03-16 06:59:40|4291.83|4291.23|4291.95|4291.35|4292.08|4291.48|4291.58|4290.98|21
1647413990000|2022-03-16 06:59:50|4291.83|4291.23|4292.33|4291.73|4292.58|4291.98|4291.83|4291.23|36
1647414000000|2022-03-16 07:00:00|4292.58|4291.98|4292.45|4291.85|4293.08|4292.48|4292.45|4291.85|86
1647414010000|2022-03-16 07:00:10|4292.33|4291.73|4292.58|4291.98|4292.83|4292.23|4291.58|4290.98|53
1647414020000|2022-03-16 07:00:20|4292.33|4291.73|4291.95|4291.35|4292.33|4291.73|4291.83|4291.23|37
1647414030000|2022-03-16 07:00:30|4291.83|4291.23|4291.08|4290.48|4291.83|4291.23|4291.08|4290.48|13
1647414040000|2022-03-16 07:00:40|4290.95|4290.35|4290.83|4290.23|4291.33|4290.73|4290.83|4290.23|50
1647414050000|2022-03-16 07:00:50|4290.95|4290.35|4291.58|4290.98|4291.7|4291.1|4290.95|4290.35|67
1647414060000|2022-03-16 07:01:00|4291.83|4291.23|4292.08|4291.48|4292.33|4291.73|4291.83|4291.23|25
1647414070000|2022-03-16 07:01:10|4292.2|4291.6|4290.08|4289.48|4292.45|4291.85|4289.08|4288.48|285
1647414080000|2022-03-16 07:01:20|4290.2|4289.6|4290.58|4289.98|4290.58|4289.98|4290.2|4289.6|26
1647414090000|2022-03-16 07:01:30|4290.83|4290.23|4290.7|4290.1|4290.83|4290.23|4289.83|4289.23|28
1647414100000|2022-03-16 07:01:40|4290.83|4290.23|4291.33|4290.73|4291.58|4290.98|4290.83|4290.23|128
1647414110000|2022-03-16 07:01:50|4291.08|4290.48|4291.33|4290.73|4291.45|4290.85|4291.08|4290.48|68
1647414120000|2022-03-16 07:02:00|4291.58|4290.98|4291.58|4290.98|4291.83|4291.23|4291.33|4290.73|40
1647414130000|2022-03-16 07:02:10|4291.7|4291.1|4290.83|4290.23|4291.7|4291.1|4290.83|4290.23|16
1647414140000|2022-03-16 07:02:20|4290.58|4289.98|4290.58|4289.98|4290.83|4290.23|4290.08|4289.48|34
1647414150000|2022-03-16 07:02:30|4290.95|4290.35|4291.58|4290.98|4291.58|4290.98|4290.95|4290.35|47
1647414160000|2022-03-16 07:02:40|4291.33|4290.73|4290.95|4290.35|4291.58|4290.98|4290.7|4290.1|52
1647414170000|2022-03-16 07:02:50|4291.08|4290.48|4291.33|4290.73|4291.58|4290.98|4291.08|4290.48|62
1647414180000|2022-03-16 07:03:00|4291.58|4290.98|4291.33|4290.73|4292.08|4291.48|4291.2|4290.6|59
1647414190000|2022-03-16 07:03:10|4291.08|4290.48|4291.08|4290.48|4291.33|4290.73|4291.08|4290.48|18
1647414200000|2022-03-16 07:03:20|4291.33|4290.73|4290.83|4290.23|4291.33|4290.73|4290.58|4289.98|22
1647414210000|2022-03-16 07:03:30|4290.95|4290.35|4290.58|4289.98|4291.08|4290.48|4290.33|4289.73|26
1647414220000|2022-03-16 07:03:40|4290.7|4290.1|4290.83|4290.23|4290.83|4290.23|4290.7|4290.1|14
1647414230000|2022-03-16 07:03:50|4290.58|4289.98|4290.83|4290.23|4291.08|4290.48|4290.58|4289.98|44
1647414240000|2022-03-16 07:04:00|4290.95|4290.35|4290.58|4289.98|4290.95|4290.35|4290.33|4289.73|20
1647414250000|2022-03-16 07:04:10|4290.83|4290.23|4290.33|4289.73|4291.08|4290.48|4290.33|4289.73|31
1647414260000|2022-03-16 07:04:20|4290.45|4289.85|4290.95|4290.35|4291.08|4290.48|4290.45|4289.85|30
1647414270000|2022-03-16 07:04:30|4290.83|4290.23|4290.58|4289.98|4290.83|4290.23|4290.58|4289.98|17
1647414280000|2022-03-16 07:04:40|4290.33|4289.73|4291.08|4290.48|4291.08|4290.48|4290.33|4289.73|57
1647414290000|2022-03-16 07:04:50|4290.83|4290.23|4290.83|4290.23|4290.83|4290.23|4290.58|4289.98|24
1647414300000|2022-03-16 07:05:00|4291.08|4290.48|4290.08|4289.48|4291.08|4290.48|4289.83|4289.23|37
1647414310000|2022-03-16 07:05:10|4290.33|4289.73|4290.08|4289.48|4290.33|4289.73|4290.08|4289.48|20
1647414320000|2022-03-16 07:05:20|4290.33|4289.73|4289.83|4289.23|4290.33|4289.73|4289.83|4289.23|18
1647414330000|2022-03-16 07:05:30|4289.95|4289.35|4289.83|4289.23|4290.08|4289.48|4289.7|4289.1|15
1647414340000|2022-03-16 07:05:40|4290.83|4290.23|4290.83|4290.23|4291.08|4290.48|4290.58|4289.98|54
1647414350000|2022-03-16 07:05:50|4290.58|4289.98|4291.58|4290.98|4291.58|4290.98|4290.58|4289.98|40
1647414360000|2022-03-16 07:06:00|4291.7|4291.1|4292.33|4291.73|4292.33|4291.73|4291.33|4290.73|41
1647414370000|2022-03-16 07:06:10|4293.08|4292.48|4294.08|4293.48|4294.58|4293.98|4293.08|4292.48|223
1647414380000|2022-03-16 07:06:20|4293.58|4292.98|4293.33|4292.73|4293.58|4292.98|4293.33|4292.73|41
1647414390000|2022-03-16 07:06:30|4293.58|4292.98|4291.58|4290.98|4293.58|4292.98|4291.58|4290.98|232
1647414400000|2022-03-16 07:06:40|4291.83|4291.23|4290.83|4290.23|4291.83|4291.23|4290.83|4290.23|111
1647414410000|2022-03-16 07:06:50|4291.08|4290.48|4291.08|4290.48|4291.08|4290.48|4290.83|4290.23|43
1647414420000|2022-03-16 07:07:00|4291.2|4290.6|4291.08|4290.48|4291.33|4290.73|4291.08|4290.48|8
1647414430000|2022-03-16 07:07:10|4291.2|4290.6|4290.83|4290.23|4291.2|4290.6|4290.58|4289.98|33
1647414440000|2022-03-16 07:07:20|4290.58|4289.98|4290.58|4289.98|4291.08|4290.48|4290.33|4289.73|136
1647414450000|2022-03-16 07:07:30|4290.83|4290.23|4291.58|4290.98|4291.83|4291.23|4290.83|4290.23|68
1647414460000|2022-03-16 07:07:40|4291.83|4291.23|4291.83|4291.23|4291.83|4291.23|4291.45|4290.85|34
1647414470000|2022-03-16 07:07:50|4292.08|4291.48|4291.83|4291.23|4292.08|4291.48|4291.83|4291.23|22
1647414480000|2022-03-16 07:08:00|4291.58|4290.98|4292.08|4291.48|4292.33|4291.73|4291.58|4290.98|40
1647414490000|2022-03-16 07:08:10|4291.95|4291.35|4292.33|4291.73|4292.33|4291.73|4291.83|4291.23|20
1647414500000|2022-03-16 07:08:20|4292.08|4291.48|4293.33|4292.73|4293.33|4292.73|4292.08|4291.48|57
1647414510000|2022-03-16 07:08:30|4293.58|4292.98|4293.33|4292.73|4293.58|4292.98|4293.08|4292.48|100
1647414520000|2022-03-16 07:08:40|4293.2|4292.6|4292.08|4291.48|4293.33|4292.73|4291.83|4291.23|28
1647414530000|2022-03-16 07:08:50|4292.33|4291.73|4292.33|4291.73|4292.45|4291.85|4292.08|4291.48|10
1647414540000|2022-03-16 07:09:00|4292.2|4291.6|4292.58|4291.98|4292.58|4291.98|4292.08|4291.48|54
1647414550000|2022-03-16 07:09:10|4292.45|4291.85|4292.58|4291.98|4292.58|4291.98|4292.33|4291.73|23
1647414560000|2022-03-16 07:09:20|4292.83|4292.23|4292.58|4291.98|4292.83|4292.23|4292.33|4291.73|20
1647414570000|2022-03-16 07:09:30|4292.33|4291.73|4292.58|4291.98|4292.58|4291.98|4292.08|4291.48|29
1647414580000|2022-03-16 07:09:40|4292.45|4291.85|4292.08|4291.48|4292.58|4291.98|4292.08|4291.48|8
1647414590000|2022-03-16 07:09:50|4292.33|4291.73|4293.33|4292.73|4293.58|4292.98|4292.33|4291.73|86
1647414600000|2022-03-16 07:10:00|4293.58|4292.98|4294.58|4293.98|4294.58|4293.98|4293.58|4292.98|78
1647414610000|2022-03-16 07:10:10|4294.45|4293.85|4293.83|4293.23|4294.45|4293.85|4293.58|4292.98|51
1647414620000|2022-03-16 07:10:20|4293.33|4292.73|4293.83|4293.23|4293.83|4293.23|4293.33|4292.73|45
1647414630000|2022-03-16 07:10:30|4294.08|4293.48|4295.08|4294.48|4295.08|4294.48|4294.08|4293.48|74
1647414640000|2022-03-16 07:10:40|4295.2|4294.6|4295.58|4294.98|4296.08|4295.48|4295.08|4294.48|229
1647414650000|2022-03-16 07:10:50|4295.83|4295.23|4296.08|4295.48|4296.08|4295.48|4295.58|4294.98|88
1647414660000|2022-03-16 07:11:00|4295.83|4295.23|4295.83|4295.23|4296.08|4295.48|4295.83|4295.23|41
1647414670000|2022-03-16 07:11:10|4295.95|4295.35|4296.08|4295.48|4296.33|4295.73|4295.83|4295.23|46
1647414680000|2022-03-16 07:11:20|4296.33|4295.73|4296.58|4295.98|4296.58|4295.98|4295.95|4295.35|36
1647414690000|2022-03-16 07:11:30|4296.45|4295.85|4296.08|4295.48|4296.58|4295.98|4295.83|4295.23|102
1647414700000|2022-03-16 07:11:40|4296.33|4295.73|4295.83|4295.23|4296.58|4295.98|4295.58|4294.98|76
1647414710000|2022-03-16 07:11:50|4296.08|4295.48|4295.58|4294.98|4296.08|4295.48|4295.58|4294.98|42
1647414720000|2022-03-16 07:12:00|4295.83|4295.23|4296.08|4295.48|4296.08|4295.48|4295.58|4294.98|58
1647414730000|2022-03-16 07:12:10|4295.83|4295.23|4294.2|4293.6|4295.83|4295.23|4294.08|4293.48|108
1647414740000|2022-03-16 07:12:20|4294.08|4293.48|4294.58|4293.98|4294.58|4293.98|4294.08|4293.48|26
1647414750000|2022-03-16 07:12:30|4294.2|4293.6|4293.58|4292.98|4294.2|4293.6|4293.58|4292.98|44
1647414760000|2022-03-16 07:12:40|4293.45|4292.85|4292.83|4292.23|4293.45|4292.85|4292.83|4292.23|72
1647414770000|2022-03-16 07:12:50|4293.08|4292.48|4293.33|4292.73|4293.58|4292.98|4293.08|4292.48|47
1647414780000|2022-03-16 07:13:00|4293.2|4292.6|4293.33|4292.73|4293.33|4292.73|4292.95|4292.35|47
1647414790000|2022-03-16 07:13:10|4293.08|4292.48|4293.08|4292.48|4293.2|4292.6|4292.83|4292.23|37
1647414800000|2022-03-16 07:13:20|4293.2|4292.6|4293.58|4292.98|4293.58|4292.98|4292.83|4292.23|17
1647414810000|2022-03-16 07:13:30|4293.33|4292.73|4293.58|4292.98|4293.58|4292.98|4293.08|4292.48|34
1647414820000|2022-03-16 07:13:40|4293.45|4292.85|4294.2|4293.6|4294.33|4293.73|4293.45|4292.85|37
1647414830000|2022-03-16 07:13:50|4294.33|4293.73|4294.58|4293.98|4294.58|4293.98|4294.08|4293.48|23
1647414840000|2022-03-16 07:14:00|4294.45|4293.85|4295.08|4294.48|4295.08|4294.48|4294.45|4293.85|42
1647414850000|2022-03-16 07:14:10|4295.2|4294.6|4295.83|4295.23|4295.83|4295.23|4295.08|4294.48|28
1647414860000|2022-03-16 07:14:20|4296.08|4295.48|4295.83|4295.23|4296.33|4295.73|4295.83|4295.23|34
1647414870000|2022-03-16 07:14:30|4295.95|4295.35|4295.58|4294.98|4295.95|4295.35|4295.33|4294.73|74
1647414880000|2022-03-16 07:14:40|4295.95|4295.35|4295.83|4295.23|4296.08|4295.48|4295.83|4295.23|27
1647414890000|2022-03-16 07:14:50|4296.08|4295.48|4296.83|4296.23|4297.08|4296.48|4296.08|4295.48|173
1647414900000|2022-03-16 07:15:00|4297.08|4296.48|4295.83|4295.23|4297.33|4296.73|4295.83|4295.23|90
1647414910000|2022-03-16 07:15:10|4295.7|4295.1|4295.83|4295.23|4296.08|4295.48|4295.7|4295.1|33
1647414920000|2022-03-16 07:15:20|4295.58|4294.98|4295.33|4294.73|4295.83|4295.23|4295.33|4294.73|57
1647414930000|2022-03-16 07:15:30|4295.2|4294.6|4295.08|4294.48|4295.2|4294.6|4294.58|4293.98|24
1647414940000|2022-03-16 07:15:40|4294.95|4294.35|4295.08|4294.48|4295.2|4294.6|4294.83|4294.23|35
1647414950000|2022-03-16 07:15:50|4295.2|4294.6|4295.33|4294.73|4295.33|4294.73|4295.08|4294.48|12
1647414960000|2022-03-16 07:16:00|4295.58|4294.98|4296.33|4295.73|4296.33|4295.73|4295.33|4294.73|59
1647414970000|2022-03-16 07:16:10|4296.2|4295.6|4295.83|4295.23|4296.33|4295.73|4295.83|4295.23|27
1647414980000|2022-03-16 07:16:20|4295.95|4295.35|4295.83|4295.23|4295.95|4295.35|4295.7|4295.1|7
1647414990000|2022-03-16 07:16:30|4295.45|4294.85|4294.58|4293.98|4295.45|4294.85|4294.58|4293.98|127
1647415000000|2022-03-16 07:16:40|4294.33|4293.73|4294.08|4293.48|4294.33|4293.73|4294.08|4293.48|35
1647415010000|2022-03-16 07:16:50|4294.33|4293.73|4294.58|4293.98|4294.83|4294.23|4293.83|4293.23|65
1647415020000|2022-03-16 07:17:00|4294.83|4294.23|4295.33|4294.73|4295.33|4294.73|4294.83|4294.23|28
1647415030000|2022-03-16 07:17:10|4295.58|4294.98|4295.58|4294.98|4295.83|4295.23|4295.45|4294.85|22
1647415040000|2022-03-16 07:17:20|4295.83|4295.23|4295.58|4294.98|4295.83|4295.23|4295.58|4294.98|12
1647415050000|2022-03-16 07:17:30|4295.83|4295.23|4295.83|4295.23|4295.83|4295.23|4295.58|4294.98|19
1647415060000|2022-03-16 07:17:40|4296.33|4295.73|4296.08|4295.48|4296.33|4295.73|4295.83|4295.23|26
1647415070000|2022-03-16 07:17:50|4295.95|4295.35|4296.08|4295.48|4296.45|4295.85|4295.83|4295.23|37
1647415080000|2022-03-16 07:18:00|4296.2|4295.6|4296.08|4295.48|4296.2|4295.6|4295.83|4295.23|10
1647415090000|2022-03-16 07:18:10|4296.33|4295.73|4295.7|4295.1|4296.33|4295.73|4295.7|4295.1|8
1647415100000|2022-03-16 07:18:20|4295.58|4294.98|4295.33|4294.73|4295.58|4294.98|4295.2|4294.6|17
1647415110000|2022-03-16 07:18:30|4295.58|4294.98|4295.2|4294.6|4295.58|4294.98|4295.08|4294.48|21
1647415120000|2022-03-16 07:18:40|4295.08|4294.48|4295.2|4294.6|4295.33|4294.73|4295.08|4294.48|21
1647415130000|2022-03-16 07:18:50|4295.33|4294.73|4296.08|4295.48|4296.58|4295.98|4295.08|4294.48|244
1647415140000|2022-03-16 07:19:00|4296.33|4295.73|4295.83|4295.23|4296.33|4295.73|4295.7|4295.1|38
1647415150000|2022-03-16 07:19:10|4295.58|4294.98|4295.7|4295.1|4295.95|4295.35|4295.45|4294.85|25
1647415160000|2022-03-16 07:19:20|4295.83|4295.23|4295.33|4294.73|4295.83|4295.23|4295.33|4294.73|43
1647415170000|2022-03-16 07:19:30|4295.08|4294.48|4294.58|4293.98|4295.08|4294.48|4294.45|4293.85|21
1647415180000|2022-03-16 07:19:40|4294.33|4293.73|4293.58|4292.98|4294.33|4293.73|4293.58|4292.98|73
1647415190000|2022-03-16 07:19:50|4293.33|4292.73|4292.83|4292.23|4293.33|4292.73|4292.83|4292.23|40
1647415200000|2022-03-16 07:20:00|4293.08|4292.48|4293.7|4293.1|4293.83|4293.23|4292.83|4292.23|91
1647415210000|2022-03-16 07:20:10|4293.58|4292.98|4293.83|4293.23|4293.83|4293.23|4293.58|4292.98|15
1647415220000|2022-03-16 07:20:20|4293.7|4293.1|4292.33|4291.73|4293.7|4293.1|4292.33|4291.73|61
1647415230000|2022-03-16 07:20:30|4292.2|4291.6|4292.08|4291.48|4292.45|4291.85|4291.83|4291.23|93
1647415240000|2022-03-16 07:20:40|4292.33|4291.73|4292.33|4291.73|4292.33|4291.73|4292.2|4291.6|46
1647415250000|2022-03-16 07:20:50|4292.08|4291.48|4292.33|4291.73|4292.7|4292.1|4292.08|4291.48|28
1647415260000|2022-03-16 07:21:00|4292.58|4291.98|4292.83|4292.23|4293.33|4292.73|4292.58|4291.98|56
1647415270000|2022-03-16 07:21:10|4293.08|4292.48|4292.58|4291.98|4293.33|4292.73|4292.58|4291.98|89
1647415280000|2022-03-16 07:21:20|4292.33|4291.73|4292.08|4291.48|4292.58|4291.98|4292.08|4291.48|25
1647415290000|2022-03-16 07:21:30|4291.95|4291.35|4292.33|4291.73|4292.33|4291.73|4291.7|4291.1|108
1647415300000|2022-03-16 07:21:40|4292.2|4291.6|4292.7|4292.1|4293.08|4292.48|4292.2|4291.6|18
1647415310000|2022-03-16 07:21:50|4292.58|4291.98|4292.58|4291.98|4292.7|4292.1|4292.33|4291.73|8
1647415320000|2022-03-16 07:22:00|4292.7|4292.1|4293.58|4292.98|4293.58|4292.98|4292.58|4291.98|21
1647415330000|2022-03-16 07:22:10|4293.83|4293.23|4293.33|4292.73|4293.83|4293.23|4293.33|4292.73|44
1647415340000|2022-03-16 07:22:20|4293.2|4292.6|4292.83|4292.23|4293.33|4292.73|4292.45|4291.85|29
1647415350000|2022-03-16 07:22:30|4293.08|4292.48|4293.08|4292.48|4293.33|4292.73|4293.08|4292.48|25
1647415360000|2022-03-16 07:22:40|4292.83|4292.23|4292.83|4292.23|4293.45|4292.85|4292.83|4292.23|33
1647415370000|2022-03-16 07:22:50|4292.7|4292.1|4292.45|4291.85|4292.83|4292.23|4292.45|4291.85|13
1647415380000|2022-03-16 07:23:00|4292.58|4291.98|4292.08|4291.48|4292.83|4292.23|4291.83|4291.23|76
1647415390000|2022-03-16 07:23:10|4291.95|4291.35|4292.33|4291.73|4292.58|4291.98|4291.83|4291.23|16
1647415400000|2022-03-16 07:23:20|4292.45|4291.85|4291.7|4291.1|4292.45|4291.85|4291.7|4291.1|21
1647415410000|2022-03-16 07:23:30|4291.83|4291.23|4291.08|4290.48|4291.83|4291.23|4291.08|4290.48|71
1647415420000|2022-03-16 07:23:40|4290.83|4290.23|4290.83|4290.23|4290.83|4290.23|4290.83|4290.23|24
1647415430000|2022-03-16 07:23:50|4291.08|4290.48|4290.7|4290.1|4291.08|4290.48|4290.7|4290.1|33
1647415440000|2022-03-16 07:24:00|4290.83|4290.23|4291.08|4290.48|4291.08|4290.48|4290.58|4289.98|31
1647415450000|2022-03-16 07:24:10|4290.95|4290.35|4290.83|4290.23|4291.08|4290.48|4290.83|4290.23|22
1647415460000|2022-03-16 07:24:20|4290.95|4290.35|4290.95|4290.35|4290.95|4290.35|4290.95|4290.35|33
1647415470000|2022-03-16 07:24:30|4291.08|4290.48|4290.83|4290.23|4291.08|4290.48|4290.83|4290.23|28
1647415480000|2022-03-16 07:24:40|4291.08|4290.48|4290.58|4289.98|4291.08|4290.48|4290.33|4289.73|98
1647415490000|2022-03-16 07:24:50|4290.45|4289.85|4290.33|4289.73|4290.58|4289.98|4290.08|4289.48|31
1647415500000|2022-03-16 07:25:00|4290.2|4289.6|4290.33|4289.73|4290.33|4289.73|4290.08|4289.48|89
1647415510000|2022-03-16 07:25:10|4290.2|4289.6|4290.08|4289.48|4290.33|4289.73|4289.83|4289.23|48
1647415520000|2022-03-16 07:25:20|4289.95|4289.35|4290.08|4289.48|4290.08|4289.48|4289.83|4289.23|19
1647415530000|2022-03-16 07:25:30|4290.33|4289.73|4289.83|4289.23|4290.33|4289.73|4289.83|4289.23|31
1647415540000|2022-03-16 07:25:40|4289.95|4289.35|4289.83|4289.23|4290.08|4289.48|4289.7|4289.1|39
1647415550000|2022-03-16 07:25:50|4290.08|4289.48|4290.2|4289.6|4290.33|4289.73|4289.83|4289.23|13
1647415560000|2022-03-16 07:26:00|4290.33|4289.73|4289.83|4289.23|4290.33|4289.73|4289.2|4288.6|42
1647415570000|2022-03-16 07:26:10|4289.7|4289.1|4290.33|4289.73|4290.33|4289.73|4289.7|4289.1|13
1647415580000|2022-03-16 07:26:20|4290.58|4289.98|4289.83|4289.23|4290.83|4290.23|4289.83|4289.23|37
1647415590000|2022-03-16 07:26:30|4290.08|4289.48|4290.33|4289.73|4290.58|4289.98|4290.08|4289.48|97
1647415600000|2022-03-16 07:26:40|4290.2|4289.6|4290.33|4289.73|4290.33|4289.73|4290.2|4289.6|13
1647415610000|2022-03-16 07:26:50|4290.58|4289.98|4290.33|4289.73|4290.58|4289.98|4290.08|4289.48|26
1647415620000|2022-03-16 07:27:00|4290.45|4289.85|4290.83|4290.23|4291.08|4290.48|4290.33|4289.73|29
1647415630000|2022-03-16 07:27:10|4290.58|4289.98|4291.08|4290.48|4291.08|4290.48|4290.58|4289.98|17
1647415640000|2022-03-16 07:27:20|4290.95|4290.35|4290.83|4290.23|4290.95|4290.35|4290.58|4289.98|16
1647415650000|2022-03-16 07:27:30|||||||||1
1647415660000|2022-03-16 07:27:40|4291.08|4290.48|4291.95|4291.35|4291.95|4291.35|4291.08|4290.48|112
1647415670000|2022-03-16 07:27:50|4292.08|4291.48|4292.2|4291.6|4292.33|4291.73|4292.08|4291.48|37
1647415680000|2022-03-16 07:28:00|4292.33|4291.73|4291.58|4290.98|4292.33|4291.73|4291.33|4290.73|29
1647415690000|2022-03-16 07:28:10|4291.45|4290.85|4291.33|4290.73|4291.58|4290.98|4291.33|4290.73|15
1647415700000|2022-03-16 07:28:20|4291.58|4290.98|4291.83|4291.23|4292.08|4291.48|4291.58|4290.98|33
1647415710000|2022-03-16 07:28:30|4291.58|4290.98|4291.08|4290.48|4291.58|4290.98|4290.7|4290.1|25
1647415720000|2022-03-16 07:28:40|4290.95|4290.35|4290.58|4289.98|4291.08|4290.48|4290.45|4289.85|18
1647415730000|2022-03-16 07:28:50|4290.45|4289.85|4290.83|4290.23|4291.08|4290.48|4290.45|4289.85|14
1647415740000|2022-03-16 07:29:00|4290.7|4290.1|4291.08|4290.48|4291.08|4290.48|4290.58|4289.98|9
1647415750000|2022-03-16 07:29:10|4290.95|4290.35|4290.58|4289.98|4290.95|4290.35|4290.58|4289.98|12
1647415760000|2022-03-16 07:29:20|4290.95|4290.35|4290.83|4290.23|4291.08|4290.48|4290.83|4290.23|33
1647415770000|2022-03-16 07:29:30|4291.08|4290.48|4291.33|4290.73|4291.45|4290.85|4290.95|4290.35|20
1647415780000|2022-03-16 07:29:40|4290.83|4290.23|4291.08|4290.48|4291.33|4290.73|4290.83|4290.23|98
1647415790000|2022-03-16 07:29:50|4290.83|4290.23|4291.83|4291.23|4292.08|4291.48|4290.83|4290.23|205
1647415800000|2022-03-16 07:30:00|4291.7|4291.1|4291.33|4290.73|4291.7|4291.1|4291.08|4290.48|187
1647415810000|2022-03-16 07:30:10|4291.08|4290.48|4291.08|4290.48|4291.33|4290.73|4290.95|4290.35|14
1647415820000|2022-03-16 07:30:20|4291.33|4290.73|4291.08|4290.48|4291.58|4290.98|4291.08|4290.48|21
1647415830000|2022-03-16 07:30:30|4290.95|4290.35|4290.83|4290.23|4291.33|4290.73|4290.83|4290.23|8
1647415840000|2022-03-16 07:30:40|4291.08|4290.48|4290.7|4290.1|4291.2|4290.6|4290.7|4290.1|39
1647415850000|2022-03-16 07:30:50|4290.58|4289.98|4290.58|4289.98|4290.83|4290.23|4290.58|4289.98|27
1647415860000|2022-03-16 07:31:00|4290.33|4289.73|4289.83|4289.23|4290.7|4290.1|4289.58|4288.98|61
1647415870000|2022-03-16 07:31:10|4289.95|4289.35|4290.33|4289.73|4290.33|4289.73|4289.83|4289.23|26
1647415880000|2022-03-16 07:31:20|4290.2|4289.6|4290.33|4289.73|4290.33|4289.73|4289.83|4289.23|56
1647415890000|2022-03-16 07:31:30|4290.58|4289.98|4291.08|4290.48|4291.08|4290.48|4290.33|4289.73|23
1647415900000|2022-03-16 07:31:40|4290.95|4290.35|4290.7|4290.1|4291.08|4290.48|4290.58|4289.98|9
1647415910000|2022-03-16 07:31:50|4290.58|4289.98|4291.2|4290.6|4291.33|4290.73|4290.58|4289.98|21
1647415920000|2022-03-16 07:32:00|4291.08|4290.48|4290.83|4290.23|4291.33|4290.73|4290.83|4290.23|12
1647415930000|2022-03-16 07:32:10|4290.58|4289.98|4290.58|4289.98|4290.58|4289.98|4290.33|4289.73|6
1647415940000|2022-03-16 07:32:20|4290.33|4289.73|4290.58|4289.98|4290.83|4290.23|4290.33|4289.73|12
1647415950000|2022-03-16 07:32:30|4290.45|4289.85|4290.2|4289.6|4290.45|4289.85|4289.95|4289.35|17
1647415960000|2022-03-16 07:32:40|4290.08|4289.48|4289.58|4288.98|4290.2|4289.6|4289.58|4288.98|23
1647415970000|2022-03-16 07:32:50|4289.33|4288.73|4289.45|4288.85|4289.58|4288.98|4289.33|4288.73|44
1647415980000|2022-03-16 07:33:00|4289.58|4288.98|4288.7|4288.1|4289.58|4288.98|4288.58|4287.98|62
1647415990000|2022-03-16 07:33:10|4288.83|4288.23|4288.83|4288.23|4288.83|4288.23|4288.33|4287.73|84
1647416000000|2022-03-16 07:33:20|4288.58|4287.98|4289.08|4288.48|4289.33|4288.73|4288.45|4287.85|30
1647416010000|2022-03-16 07:33:30|4288.95|4288.35|4288.58|4287.98|4289.08|4288.48|4288.58|4287.98|34
1647416020000|2022-03-16 07:33:40|4288.7|4288.1|4287.83|4287.23|4288.83|4288.23|4287.83|4287.23|93
1647416030000|2022-03-16 07:33:50|4287.95|4287.35|4287.58|4286.98|4288.33|4287.73|4287.58|4286.98|56
1647416040000|2022-03-16 07:34:00|4287.83|4287.23|4287.58|4286.98|4288.08|4287.48|4287.33|4286.73|39
1647416050000|2022-03-16 07:34:10|4287.45|4286.85|4288.08|4287.48|4288.58|4287.98|4287.45|4286.85|39
1647416060000|2022-03-16 07:34:20|4287.95|4287.35|4288.08|4287.48|4288.08|4287.48|4287.7|4287.1|9
1647416070000|2022-03-16 07:34:30|4288.33|4287.73|4288.33|4287.73|4288.33|4287.73|4288.08|4287.48|25
1647416080000|2022-03-16 07:34:40|4288.2|4287.6|4288.83|4288.23|4288.95|4288.35|4288.2|4287.6|19
1647416090000|2022-03-16 07:34:50|4288.7|4288.1|4289.08|4288.48|4289.08|4288.48|4288.7|4288.1|14
1647416100000|2022-03-16 07:35:00|4288.95|4288.35|4289.58|4288.98|4289.58|4288.98|4288.83|4288.23|48
1647416110000|2022-03-16 07:35:10|4289.33|4288.73|4289.33|4288.73|4289.33|4288.73|4289.08|4288.48|21
1647416120000|2022-03-16 07:35:20|4289.83|4289.23|4290.08|4289.48|4290.08|4289.48|4289.58|4288.98|32
1647416130000|2022-03-16 07:35:30|4289.95|4289.35|4289.83|4289.23|4290.08|4289.48|4289.58|4288.98|15
1647416140000|2022-03-16 07:35:40|4290.08|4289.48|4291.33|4290.73|4291.33|4290.73|4289.83|4289.23|53
1647416150000|2022-03-16 07:35:50|4291.2|4290.6|4291.83|4291.23|4291.83|4291.23|4291.08|4290.48|39
1647416160000|2022-03-16 07:36:00|4292.08|4291.48|4291.33|4290.73|4292.08|4291.48|4291.33|4290.73|41
1647416170000|2022-03-16 07:36:10|4291.58|4290.98|4291.83|4291.23|4291.83|4291.23|4291.58|4290.98|21
1647416180000|2022-03-16 07:36:20|4291.7|4291.1|4292.33|4291.73|4292.33|4291.73|4291.58|4290.98|78
1647416190000|2022-03-16 07:36:30|4292.58|4291.98|4293.08|4292.48|4293.33|4292.73|4292.33|4291.73|116
1647416200000|2022-03-16 07:36:40|4292.95|4292.35|4293.83|4293.23|4294.08|4293.48|4292.83|4292.23|124
1647416210000|2022-03-16 07:36:50|4294.08|4293.48|4293.58|4292.98|4294.08|4293.48|4293.58|4292.98|59
1647416220000|2022-03-16 07:37:00|4293.45|4292.85|4293.2|4292.6|4293.58|4292.98|4293.08|4292.48|59
1647416230000|2022-03-16 07:37:10|4293.08|4292.48|4293.33|4292.73|4293.33|4292.73|4292.83|4292.23|45
1647416240000|2022-03-16 07:37:20|4293.58|4292.98|4293.58|4292.98|4293.83|4293.23|4293.58|4292.98|48
1647416250000|2022-03-16 07:37:30|4293.83|4293.23|4294.58|4293.98|4294.58|4293.98|4293.7|4293.1|43
1647416260000|2022-03-16 07:37:40|4295.08|4294.48|4295.33|4294.73|4295.45|4294.85|4294.83|4294.23|96
1647416270000|2022-03-16 07:37:50|4295.08|4294.48|4295.08|4294.48|4295.33|4294.73|4295.08|4294.48|36
1647416280000|2022-03-16 07:38:00|4295.33|4294.73|4294.7|4294.1|4295.58|4294.98|4294.7|4294.1|92
1647416290000|2022-03-16 07:38:10|4294.58|4293.98|4294.58|4293.98|4295.08|4294.48|4294.58|4293.98|47
1647416300000|2022-03-16 07:38:20|4294.33|4293.73|4293.58|4292.98|4294.33|4293.73|4293.45|4292.85|25
1647416310000|2022-03-16 07:38:30|4293.83|4293.23|4294.08|4293.48|4294.08|4293.48|4293.83|4293.23|51
1647416320000|2022-03-16 07:38:40|4293.83|4293.23|4294.33|4293.73|4294.33|4293.73|4293.83|4293.23|18
1647416330000|2022-03-16 07:38:50|4294.08|4293.48|4294.33|4293.73|4294.33|4293.73|4294.08|4293.48|272
1647416340000|2022-03-16 07:39:00|4294.2|4293.6|4293.58|4292.98|4294.2|4293.6|4293.45|4292.85|71
1647416350000|2022-03-16 07:39:10|4293.83|4293.23|4293.58|4292.98|4293.95|4293.35|4293.58|4292.98|378
1647416360000|2022-03-16 07:39:20|4293.83|4293.23|4293.58|4292.98|4293.83|4293.23|4293.33|4292.73|41
1647416370000|2022-03-16 07:39:30|4293.45|4292.85|4293.33|4292.73|4293.45|4292.85|4292.83|4292.23|294
1647416380000|2022-03-16 07:39:40|4293.2|4292.6|4293.33|4292.73|4293.83|4293.23|4293.08|4292.48|16
1647416390000|2022-03-16 07:39:50|4293.58|4292.98|4294.08|4293.48|4294.08|4293.48|4293.45|4292.85|330
1647416400000|2022-03-16 07:40:00|4293.95|4293.35|4293.45|4292.85|4294.08|4293.48|4293.45|4292.85|186
1647416410000|2022-03-16 07:40:10|4293.58|4292.98|4293.33|4292.73|4293.58|4292.98|4293.08|4292.48|299
1647416420000|2022-03-16 07:40:20|4293.08|4292.48|4293.08|4292.48|4293.08|4292.48|4292.58|4291.98|66
1647416430000|2022-03-16 07:40:30|4292.83|4292.23|4293.08|4292.48|4293.58|4292.98|4292.83|4292.23|420
1647416440000|2022-03-16 07:40:40|4292.83|4292.23|4292.33|4291.73|4292.83|4292.23|4292.33|4291.73|32
1647416450000|2022-03-16 07:40:50|4292.58|4291.98|4292.33|4291.73|4292.58|4291.98|4292.2|4291.6|383
1647416460000|2022-03-16 07:41:00|4292.45|4291.85|4292.33|4291.73|4292.58|4291.98|4292.08|4291.48|45
1647416470000|2022-03-16 07:41:10|4292.45|4291.85|4293.2|4292.6|4293.2|4292.6|4292.33|4291.73|401
1647416480000|2022-03-16 07:41:20|4293.08|4292.48|4291.83|4291.23|4293.08|4292.48|4291.83|4291.23|97
1647416490000|2022-03-16 07:41:30|4292.58|4291.98|4292.08|4291.48|4292.58|4291.98|4291.83|4291.23|351
1647416500000|2022-03-16 07:41:40|4292.33|4291.73|4291.83|4291.23|4292.33|4291.73|4291.58|4290.98|39
1647416510000|2022-03-16 07:41:50|4292.08|4291.48|4291.33|4290.73|4292.08|4291.48|4291.33|4290.73|418
1647416520000|2022-03-16 07:42:00|4291.45|4290.85|4290.83|4290.23|4291.45|4290.85|4290.83|4290.23|48
1647416530000|2022-03-16 07:42:10|4290.58|4289.98|4291.33|4290.73|4291.33|4290.73|4290.58|4289.98|378
1647416540000|2022-03-16 07:42:20|4291.08|4290.48|4291.83|4291.23|4291.83|4291.23|4291.08|4290.48|13
1647416550000|2022-03-16 07:42:30|4291.7|4291.1|4291.58|4290.98|4291.83|4291.23|4291.58|4290.98|287
1647416560000|2022-03-16 07:42:40|4291.33|4290.73|4291.08|4290.48|4291.33|4290.73|4291.08|4290.48|29
1647416570000|2022-03-16 07:42:50|4291.33|4290.73|4291.58|4290.98|4292.08|4291.48|4291.33|4290.73|285
1647416580000|2022-03-16 07:43:00|4291.33|4290.73|4291.2|4290.6|4291.33|4290.73|4290.83|4290.23|31
1647416590000|2022-03-16 07:43:10|4291.08|4290.48|4291.2|4290.6|4291.33|4290.73|4291.08|4290.48|343
1647416600000|2022-03-16 07:43:20|4291.33|4290.73|4290.83|4290.23|4291.33|4290.73|4290.45|4289.85|87
1647416610000|2022-03-16 07:43:30|4290.7|4290.1|4290.58|4289.98|4290.83|4290.23|4290.58|4289.98|270
1647416620000|2022-03-16 07:43:40|4290.83|4290.23|4290.83|4290.23|4290.83|4290.23|4290.58|4289.98|40
1647416630000|2022-03-16 07:43:50|4290.95|4290.35|4290.83|4290.23|4291.08|4290.48|4290.83|4290.23|297
1647416640000|2022-03-16 07:44:00|4290.7|4290.1|4290.58|4289.98|4290.7|4290.1|4290.33|4289.73|8
1647416650000|2022-03-16 07:44:10|4290.33|4289.73|4290.2|4289.6|4290.58|4289.98|4290.2|4289.6|109
1647416660000|2022-03-16 07:44:20|4290.08|4289.48|4289.08|4288.48|4290.08|4289.48|4289.08|4288.48|76
1647416670000|2022-03-16 07:44:30|4289.2|4288.6|4289.58|4288.98|4289.83|4289.23|4289.08|4288.48|76
1647416680000|2022-03-16 07:44:40|4289.33|4288.73|4289.33|4288.73|4289.83|4289.23|4289.08|4288.48|60
1647416690000|2022-03-16 07:44:50|4289.45|4288.85|4289.08|4288.48|4289.58|4288.98|4288.83|4288.23|39
1647416700000|2022-03-16 07:45:00|4289.2|4288.6|4289.33|4288.73|4289.33|4288.73|4288.83|4288.23|63
1647416710000|2022-03-16 07:45:10|4289.2|4288.6|4289.08|4288.48|4289.33|4288.73|4289.08|4288.48|9
1647416720000|2022-03-16 07:45:20|4288.83|4288.23|4288.95|4288.35|4289.33|4288.73|4288.7|4288.1|39
1647416730000|2022-03-16 07:45:30|4288.83|4288.23|4289.33|4288.73|4289.33|4288.73|4288.7|4288.1|54
1647416740000|2022-03-16 07:45:40|4289.45|4288.85|4289.33|4288.73|4289.58|4288.98|4289.33|4288.73|51
1647416750000|2022-03-16 07:45:50|4289.45|4288.85|4289.33|4288.73|4289.58|4288.98|4289.33|4288.73|38
1647416760000|2022-03-16 07:46:00|4289.08|4288.48|4288.33|4287.73|4289.08|4288.48|4287.95|4287.35|74
1647416770000|2022-03-16 07:46:10|4288.08|4287.48|4288.33|4287.73|4288.33|4287.73|4287.95|4287.35|51
1647416780000|2022-03-16 07:46:20|4288.58|4287.98|4288.58|4287.98|4288.58|4287.98|4288.45|4287.85|7
1647416790000|2022-03-16 07:46:30|4288.45|4287.85|4288.58|4287.98|4288.58|4287.98|4288.33|4287.73|238
1647416800000|2022-03-16 07:46:40|4288.83|4288.23|4288.58|4287.98|4289.08|4288.48|4288.58|4287.98|38
1647416810000|2022-03-16 07:46:50|4289.08|4288.48|4289.33|4288.73|4289.33|4288.73|4289.08|4288.48|52
1647416820000|2022-03-16 07:47:00|4289.2|4288.6|4289.33|4288.73|4289.33|4288.73|4289.08|4288.48|36
1647416830000|2022-03-16 07:47:10|4289.2|4288.6|4290.08|4289.48|4290.08|4289.48|4289.2|4288.6|11
1647416840000|2022-03-16 07:47:20|4290.33|4289.73|4291.33|4290.73|4291.33|4290.73|4290.33|4289.73|90
1647416850000|2022-03-16 07:47:30|4291.45|4290.85|4291.58|4290.98|4291.83|4291.23|4291.45|4290.85|58
1647416860000|2022-03-16 07:47:40|4291.7|4291.1|4291.33|4290.73|4291.83|4291.23|4291.08|4290.48|35
1647416870000|2022-03-16 07:47:50|4291.58|4290.98|4292.08|4291.48|4292.08|4291.48|4291.58|4290.98|73
1647416880000|2022-03-16 07:48:00|4291.83|4291.23|4292.08|4291.48|4292.08|4291.48|4291.83|4291.23|37
1647416890000|2022-03-16 07:48:10|4291.58|4290.98|4291.08|4290.48|4291.58|4290.98|4290.83|4290.23|22
1647416900000|2022-03-16 07:48:20|4291.33|4290.73|4291.83|4291.23|4291.83|4291.23|4291.08|4290.48|28
1647416910000|2022-03-16 07:48:30|4292.08|4291.48|4291.83|4291.23|4292.08|4291.48|4291.83|4291.23|14
1647416920000|2022-03-16 07:48:40|4291.58|4290.98|4292.08|4291.48|4292.08|4291.48|4291.58|4290.98|46
1647416930000|2022-03-16 07:48:50|4292.33|4291.73|4292.45|4291.85|4292.83|4292.23|4292.33|4291.73|96
1647416940000|2022-03-16 07:49:00|4292.58|4291.98|4292.08|4291.48|4292.58|4291.98|4292.08|4291.48|31
1647416950000|2022-03-16 07:49:10|4292.2|4291.6|4292.58|4291.98|4292.58|4291.98|4292.2|4291.6|57
1647416960000|2022-03-16 07:49:20|4292.7|4292.1|4292.83|4292.23|4293.08|4292.48|4292.7|4292.1|84
1647416970000|2022-03-16 07:49:30|4292.7|4292.1|4292.58|4291.98|4292.83|4292.23|4292.58|4291.98|14
1647416980000|2022-03-16 07:49:40|4292.83|4292.23|4292.58|4291.98|4292.83|4292.23|4292.58|4291.98|17
1647416990000|2022-03-16 07:49:50|4292.83|4292.23|4292.83|4292.23|4293.08|4292.48|4292.7|4292.1|53
1647417000000|2022-03-16 07:50:00|4292.95|4292.35|4292.2|4291.6|4293.2|4292.6|4292.2|4291.6|64
1647417010000|2022-03-16 07:50:10|4292.08|4291.48|4292.08|4291.48|4292.33|4291.73|4291.95|4291.35|21
1647417020000|2022-03-16 07:50:20|4292.33|4291.73|4292.33|4291.73|4292.58|4291.98|4292.33|4291.73|8
1647417030000|2022-03-16 07:50:30|4292.2|4291.6|4292.33|4291.73|4292.58|4291.98|4292.2|4291.6|8
1647417040000|2022-03-16 07:50:40|4292.45|4291.85|4292.58|4291.98|4292.7|4292.1|4292.33|4291.73|19
1647417050000|2022-03-16 07:50:50|4292.7|4292.1|4293.58|4292.98|4293.58|4292.98|4292.7|4292.1|102
1647417060000|2022-03-16 07:51:00|4293.45|4292.85|4293.58|4292.98|4293.58|4292.98|4293.45|4292.85|111
1647417070000|2022-03-16 07:51:10|4293.45|4292.85|4294.2|4293.6|4294.83|4294.23|4293.45|4292.85|131
1647417080000|2022-03-16 07:51:20|4294.33|4293.73|4294.08|4293.48|4294.33|4293.73|4293.7|4293.1|33
1647417090000|2022-03-16 07:51:30|4294.2|4293.6|4294.33|4293.73|4294.58|4293.98|4293.95|4293.35|30
1647417100000|2022-03-16 07:51:40|4294.58|4293.98|4295.08|4294.48|4295.2|4294.6|4294.58|4293.98|42
1647417110000|2022-03-16 07:51:50|4294.95|4294.35|4295.33|4294.73|4295.58|4294.98|4294.83|4294.23|75
1647417120000|2022-03-16 07:52:00|4295.45|4294.85|4295.33|4294.73|4295.45|4294.85|4294.83|4294.23|20
1647417130000|2022-03-16 07:52:10|4295.08|4294.48|4295.58|4294.98|4295.58|4294.98|4295.08|4294.48|24
1647417140000|2022-03-16 07:52:20|4295.33|4294.73|4295.33|4294.73|4295.45|4294.85|4295.33|4294.73|9
1647417150000|2022-03-16 07:52:30|4295.45|4294.85|4296.33|4295.73|4296.33|4295.73|4295.33|4294.73|34
1647417160000|2022-03-16 07:52:40|4296.45|4295.85|4295.33|4294.73|4296.58|4295.98|4295.33|4294.73|23
1647417170000|2022-03-16 07:52:50|4295.2|4294.6|4295.33|4294.73|4295.58|4294.98|4295.2|4294.6|306
1647417180000|2022-03-16 07:53:00|4295.45|4294.85|4296.2|4295.6|4296.2|4295.6|4295.33|4294.73|42
1647417190000|2022-03-16 07:53:10|4296.08|4295.48|4296.08|4295.48|4296.2|4295.6|4295.83|4295.23|25
1647417200000|2022-03-16 07:53:20|4295.95|4295.35|4295.83|4295.23|4296.08|4295.48|4295.33|4294.73|80
1647417210000|2022-03-16 07:53:30|4295.58|4294.98|4296.08|4295.48|4296.08|4295.48|4295.58|4294.98|24
1647417220000|2022-03-16 07:53:40|4295.7|4295.1|4295.33|4294.73|4295.83|4295.23|4295.33|4294.73|29
1647417230000|2022-03-16 07:53:50|4295.08|4294.48|4295.2|4294.6|4295.33|4294.73|4295.08|4294.48|23
1647417240000|2022-03-16 07:54:00|4295.33|4294.73|4294.08|4293.48|4295.33|4294.73|4294.08|4293.48|41
1647417250000|2022-03-16 07:54:10|4293.83|4293.23|4293.83|4293.23|4294.33|4293.73|4293.83|4293.23|37
1647417260000|2022-03-16 07:54:20|4293.95|4293.35|4294.2|4293.6|4294.2|4293.6|4293.83|4293.23|12
1647417270000|2022-03-16 07:54:30|4294.08|4293.48|4294.58|4293.98|4294.58|4293.98|4294.08|4293.48|44
1647417280000|2022-03-16 07:54:40|4294.83|4294.23|4295.08|4294.48|4295.2|4294.6|4294.83|4294.23|26
1647417290000|2022-03-16 07:54:50|4295.2|4294.6|4294.7|4294.1|4295.2|4294.6|4294.58|4293.98|10
1647417300000|2022-03-16 07:55:00|4294.58|4293.98|4294.45|4293.85|4294.58|4293.98|4294.33|4293.73|123
1647417310000|2022-03-16 07:55:10|4294.58|4293.98|4294.95|4294.35|4295.08|4294.48|4294.33|4293.73|33
1647417320000|2022-03-16 07:55:20|4294.83|4294.23|4294.33|4293.73|4294.95|4294.35|4294.33|4293.73|18
1647417330000|2022-03-16 07:55:30|4294.08|4293.48|4293.7|4293.1|4294.08|4293.48|4293.58|4292.98|51
1647417340000|2022-03-16 07:55:40|4293.83|4293.23|4293.33|4292.73|4293.83|4293.23|4292.95|4292.35|85
1647417350000|2022-03-16 07:55:50|4293.08|4292.48|4293.58|4292.98|4293.58|4292.98|4293.08|4292.48|61
1647417360000|2022-03-16 07:56:00|4293.7|4293.1|4293.58|4292.98|4293.83|4293.23|4293.33|4292.73|64
1647417370000|2022-03-16 07:56:10|4293.33|4292.73|4293.58|4292.98|4293.58|4292.98|4293.33|4292.73|20
1647417380000|2022-03-16 07:56:20|4293.45|4292.85|4293.33|4292.73|4293.58|4292.98|4293.33|4292.73|163
1647417390000|2022-03-16 07:56:30|4293.2|4292.6|4293.83|4293.23|4294.08|4293.48|4293.08|4292.48|46
1647417400000|2022-03-16 07:56:40|4294.08|4293.48|4293.08|4292.48|4294.33|4293.73|4293.08|4292.48|171
1647417410000|2022-03-16 07:56:50|4292.95|4292.35|4292.83|4292.23|4293.08|4292.48|4292.58|4291.98|32
1647417420000|2022-03-16 07:57:00|4292.7|4292.1|4293.33|4292.73|4293.33|4292.73|4292.7|4292.1|193
1647417430000|2022-03-16 07:57:10|4293.2|4292.6|4293.33|4292.73|4294.08|4293.48|4293.2|4292.6|47
1647417440000|2022-03-16 07:57:20|4293.2|4292.6|4292.83|4292.23|4293.33|4292.73|4292.7|4292.1|54
1647417450000|2022-03-16 07:57:30|4293.2|4292.6|4292.83|4292.23|4293.2|4292.6|4292.7|4292.1|17
1647417460000|2022-03-16 07:57:40|4293.08|4292.48|4293.2|4292.6|4293.33|4292.73|4292.83|4292.23|88
1647417470000|2022-03-16 07:57:50|4293.08|4292.48|4293.2|4292.6|4293.2|4292.6|4292.83|4292.23|20
1647417480000|2022-03-16 07:58:00|4293.08|4292.48|4293.33|4292.73|4293.33|4292.73|4293.08|4292.48|28
1647417490000|2022-03-16 07:58:10|4293.2|4292.6|4293.08|4292.48|4293.45|4292.85|4293.08|4292.48|26
1647417500000|2022-03-16 07:58:20|4293.33|4292.73|4293.33|4292.73|4293.58|4292.98|4293.08|4292.48|13
1647417510000|2022-03-16 07:58:30|4293.58|4292.98|4293.33|4292.73|4293.58|4292.98|4293.33|4292.73|17
1647417520000|2022-03-16 07:58:40|4293.2|4292.6|4293.58|4292.98|4293.58|4292.98|4293.08|4292.48|8
1647417530000|2022-03-16 07:58:50|4293.45|4292.85|4293.83|4293.23|4293.83|4293.23|4293.2|4292.6|28
1647417540000|2022-03-16 07:59:00|4293.95|4293.35|4294.08|4293.48|4294.45|4293.85|4293.95|4293.35|37
1647417550000|2022-03-16 07:59:10|4294.2|4293.6|4293.33|4292.73|4294.2|4293.6|4293.33|4292.73|30
1647417560000|2022-03-16 07:59:20|4293.08|4292.48|4294.58|4293.98|4294.58|4293.98|4293.08|4292.48|59
1647417570000|2022-03-16 07:59:30|4294.83|4294.23|4294.83|4294.23|4295.08|4294.48|4294.33|4293.73|191
1647417580000|2022-03-16 07:59:40|4295.08|4294.48|4296.2|4295.6|4296.2|4295.6|4295.08|4294.48|134
1647417590000|2022-03-16 07:59:50|4296.58|4295.98|4296.7|4296.1|4297.08|4296.48|4295.95|4295.35|214
1647417600000|2022-03-16 08:00:00|4296.45|4295.85|4294.08|4293.48|4296.45|4295.85|4293.33|4292.73|370
1647417610000|2022-03-16 08:00:10|4293.58|4292.98|4294.2|4293.6|4294.58|4293.98|4293.33|4292.73|244
1647417620000|2022-03-16 08:00:20|4294.33|4293.73|4294.08|4293.48|4294.33|4293.73|4293.83|4293.23|127
1647417630000|2022-03-16 08:00:30|4293.95|4293.35|4294.08|4293.48|4294.08|4293.48|4293.33|4292.73|68
1647417640000|2022-03-16 08:00:40|4294.2|4293.6|4294.58|4293.98|4294.83|4294.23|4294.08|4293.48|143
1647417650000|2022-03-16 08:00:50|4295.08|4294.48|4295.58|4294.98|4295.83|4295.23|4294.95|4294.35|135
1647417660000|2022-03-16 08:01:00|4295.83|4295.23|4295.83|4295.23|4296.58|4295.98|4295.33|4294.73|193
1647417670000|2022-03-16 08:01:10|4295.7|4295.1|4296.08|4295.48|4296.2|4295.6|4295.58|4294.98|88
1647417680000|2022-03-16 08:01:20|4295.83|4295.23|4295.08|4294.48|4295.83|4295.23|4295.08|4294.48|119
1647417690000|2022-03-16 08:01:30|4295.2|4294.6|4295.45|4294.85|4295.83|4295.23|4295.08|4294.48|57
1647417700000|2022-03-16 08:01:40|4295.33|4294.73|4294.58|4293.98|4295.33|4294.73|4294.58|4293.98|61
1647417710000|2022-03-16 08:01:50|4294.7|4294.1|4295.08|4294.48|4295.08|4294.48|4294.58|4293.98|81
1647417720000|2022-03-16 08:02:00|4294.83|4294.23|4295.33|4294.73|4295.33|4294.73|4294.83|4294.23|82
1647417730000|2022-03-16 08:02:10|4295.45|4294.85|4295.58|4294.98|4296.08|4295.48|4295.33|4294.73|50
1647417740000|2022-03-16 08:02:20|4295.7|4295.1|4296.83|4296.23|4296.83|4296.23|4295.33|4294.73|103
1647417750000|2022-03-16 08:02:30|4296.7|4296.1|4298.58|4297.98|4298.58|4297.98|4296.58|4295.98|149
1647417760000|2022-03-16 08:02:40|4299.08|4298.48|4299.08|4298.48|4299.08|4298.48|4298.7|4298.1|408
1647417770000|2022-03-16 08:02:50|4298.95|4298.35|4299.08|4298.48|4299.08|4298.48|4298.58|4297.98|116
1647417780000|2022-03-16 08:03:00|4298.7|4298.1|4298.95|4298.35|4299.58|4298.98|4298.58|4297.98|145
1647417790000|2022-03-16 08:03:10|4298.83|4298.23|4299.08|4298.48|4299.33|4298.73|4298.33|4297.73|103
1647417800000|2022-03-16 08:03:20|4298.95|4298.35|4299.83|4299.23|4299.83|4299.23|4298.83|4298.23|109
1647417810000|2022-03-16 08:03:30|4299.58|4298.98|4299.83|4299.23|4300.08|4299.48|4299.58|4298.98|163
1647417820000|2022-03-16 08:03:40|4299.33|4298.73|4299.58|4298.98|4299.95|4299.35|4299.33|4298.73|86
1647417830000|2022-03-16 08:03:50|4299.83|4299.23|4299.08|4298.48|4299.83|4299.23|4299.08|4298.48|87
1647417840000|2022-03-16 08:04:00|4299.2|4298.6|4300.08|4299.48|4300.08|4299.48|4299.08|4298.48|92
1647417850000|2022-03-16 08:04:10|4299.95|4299.35|4299.58|4298.98|4300.08|4299.48|4299.58|4298.98|50
1647417860000|2022-03-16 08:04:20|4299.33|4298.73|4299.83|4299.23|4299.83|4299.23|4299.33|4298.73|100
1647417870000|2022-03-16 08:04:30|4298.83|4298.23|4298.7|4298.1|4299.08|4298.48|4298.7|4298.1|212
1647417880000|2022-03-16 08:04:40|4298.58|4297.98|4299.08|4298.48|4299.2|4298.6|4298.58|4297.98|63
1647417890000|2022-03-16 08:04:50|4298.83|4298.23|4299.08|4298.48|4299.33|4298.73|4298.83|4298.23|48
1647417900000|2022-03-16 08:05:00|4299.33|4298.73|4298.7|4298.1|4299.45|4298.85|4298.58|4297.98|71
1647417910000|2022-03-16 08:05:10|4298.58|4297.98|4297.83|4297.23|4298.83|4298.23|4297.83|4297.23|85
1647417920000|2022-03-16 08:05:20|4298.08|4297.48|4297.83|4297.23|4298.33|4297.73|4297.83|4297.23|58
1647417930000|2022-03-16 08:05:30|4297.58|4296.98|4296.33|4295.73|4297.58|4296.98|4296.33|4295.73|92
1647417940000|2022-03-16 08:05:40|4296.2|4295.6|4297.33|4296.73|4297.33|4296.73|4296.2|4295.6|170
1647417950000|2022-03-16 08:05:50|4297.45|4296.85|4296.58|4295.98|4297.45|4296.85|4296.58|4295.98|140
1647417960000|2022-03-16 08:06:00|4296.33|4295.73|4295.08|4294.48|4296.58|4295.98|4295.08|4294.48|124
1647417970000|2022-03-16 08:06:10|4295.33|4294.73|4297.33|4296.73|4297.33|4296.73|4295.2|4294.6|204
1647417980000|2022-03-16 08:06:20|4297.2|4296.6|4298.33|4297.73|4298.58|4297.98|4297.08|4296.48|62
1647417990000|2022-03-16 08:06:30|4297.83|4297.23|4297.2|4296.6|4298.08|4297.48|4297.2|4296.6|75
1647418000000|2022-03-16 08:06:40|4297.08|4296.48|4297.83|4297.23|4298.08|4297.48|4297.08|4296.48|306
1647418010000|2022-03-16 08:06:50|4298.08|4297.48|4298.33|4297.73|4298.58|4297.98|4297.83|4297.23|107
1647418020000|2022-03-16 08:07:00|4298.45|4297.85|4298.58|4297.98|4298.83|4298.23|4298.33|4297.73|64
1647418030000|2022-03-16 08:07:10|4298.7|4298.1|4298.2|4297.6|4299.08|4298.48|4298.2|4297.6|73
1647418040000|2022-03-16 08:07:20|4298.33|4297.73|4297.08|4296.48|4298.33|4297.73|4297.08|4296.48|60
1647418050000|2022-03-16 08:07:30|4296.95|4296.35|4296.83|4296.23|4297.58|4296.98|4296.7|4296.1|43
1647418060000|2022-03-16 08:07:40|4296.7|4296.1|4296.58|4295.98|4296.95|4296.35|4296.58|4295.98|20
1647418070000|2022-03-16 08:07:50|4296.83|4296.23|4296.45|4295.85|4297.2|4296.6|4296.33|4295.73|49
1647418080000|2022-03-16 08:08:00|4296.33|4295.73|4295.2|4294.6|4296.58|4295.98|4295.2|4294.6|93
1647418090000|2022-03-16 08:08:10|4295.33|4294.73|4295.58|4294.98|4295.58|4294.98|4294.95|4294.35|101
1647418100000|2022-03-16 08:08:20|4295.83|4295.23|4295.95|4295.35|4296.08|4295.48|4295.7|4295.1|48
1647418110000|2022-03-16 08:08:30|4296.08|4295.48|4296.58|4295.98|4296.58|4295.98|4295.95|4295.35|13
1647418120000|2022-03-16 08:08:40|4296.45|4295.85|4296.95|4296.35|4297.08|4296.48|4296.08|4295.48|65
1647418130000|2022-03-16 08:08:50|4296.83|4296.23|4298.2|4297.6|4298.33|4297.73|4296.83|4296.23|56
1647418140000|2022-03-16 08:09:00|4298.08|4297.48|4297.95|4297.35|4298.08|4297.48|4297.33|4296.73|52
1647418150000|2022-03-16 08:09:10|4297.83|4297.23|4298.08|4297.48|4298.58|4297.98|4297.83|4297.23|90
1647418160000|2022-03-16 08:09:20|4297.83|4297.23|4297.83|4297.23|4298.58|4297.98|4297.7|4297.1|50
1647418170000|2022-03-16 08:09:30|4297.7|4297.1|4298.08|4297.48|4298.2|4297.6|4297.58|4296.98|42
1647418180000|2022-03-16 08:09:40|4298.45|4297.85|4297.58|4296.98|4298.45|4297.85|4297.58|4296.98|75
1647418190000|2022-03-16 08:09:50|4297.7|4297.1|4297.58|4296.98|4297.7|4297.1|4297.33|4296.73|80
1647418200000|2022-03-16 08:10:00|4297.83|4297.23|4297.33|4296.73|4298.33|4297.73|4297.33|4296.73|92
1647418210000|2022-03-16 08:10:10|4297.58|4296.98|4298.08|4297.48|4298.45|4297.85|4297.58|4296.98|114
1647418220000|2022-03-16 08:10:20|4297.95|4297.35|4298.95|4298.35|4298.95|4298.35|4297.95|4297.35|132
1647418230000|2022-03-16 08:10:30|4299.08|4298.48|4300.45|4299.85|4300.45|4299.85|4299.08|4298.48|142
1647418240000|2022-03-16 08:10:40|4300.58|4299.98|4300.33|4299.73|4300.83|4300.23|4300.33|4299.73|295
1647418250000|2022-03-16 08:10:50|4300.2|4299.6|4299.83|4299.23|4300.33|4299.73|4299.58|4298.98|85
1647418260000|2022-03-16 08:11:00|4299.58|4298.98|4299.08|4298.48|4299.58|4298.98|4298.83|4298.23|69
1647418270000|2022-03-16 08:11:10|4299.2|4298.6|4299.08|4298.48|4299.58|4298.98|4299.08|4298.48|55
1647418280000|2022-03-16 08:11:20|4298.83|4298.23|4298.08|4297.48|4298.83|4298.23|4298.08|4297.48|84
1647418290000|2022-03-16 08:11:30|4298.33|4297.73|4297.83|4297.23|4298.45|4297.85|4297.83|4297.23|90
1647418300000|2022-03-16 08:11:40|4297.58|4296.98|4297.95|4297.35|4298.58|4297.98|4297.58|4296.98|122
1647418310000|2022-03-16 08:11:50|4297.83|4297.23|4297.58|4296.98|4297.83|4297.23|4297.45|4296.85|37
1647418320000|2022-03-16 08:12:00|4297.45|4296.85|4296.95|4296.35|4297.58|4296.98|4296.83|4296.23|69
1647418330000|2022-03-16 08:12:10|4296.83|4296.23|4295.83|4295.23|4297.08|4296.48|4295.7|4295.1|119
1647418340000|2022-03-16 08:12:20|4295.95|4295.35|4295.83|4295.23|4296.2|4295.6|4295.7|4295.1|54
1647418350000|2022-03-16 08:12:30|4295.95|4295.35|4295.33|4294.73|4295.95|4295.35|4294.83|4294.23|71
1647418360000|2022-03-16 08:12:40|4295.58|4294.98|4296.08|4295.48|4296.33|4295.73|4295.58|4294.98|46
1647418370000|2022-03-16 08:12:50|4296.2|4295.6|4296.08|4295.48|4296.7|4296.1|4295.7|4295.1|56
1647418380000|2022-03-16 08:13:00|4295.83|4295.23|4296.08|4295.48|4296.2|4295.6|4295.58|4294.98|45
1647418390000|2022-03-16 08:13:10|4295.95|4295.35|4295.95|4295.35|4296.2|4295.6|4295.7|4295.1|21
1647418400000|2022-03-16 08:13:20|4296.08|4295.48|4296.45|4295.85|4297.08|4296.48|4295.95|4295.35|148
1647418410000|2022-03-16 08:13:30|4296.33|4295.73|4295.83|4295.23|4296.33|4295.73|4295.83|4295.23|115
1647418420000|2022-03-16 08:13:40|4295.95|4295.35|4296.45|4295.85|4296.7|4296.1|4295.95|4295.35|14
1647418430000|2022-03-16 08:13:50|4296.58|4295.98|4296.08|4295.48|4296.58|4295.98|4295.83|4295.23|29
1647418440000|2022-03-16 08:14:00|4295.58|4294.98|4295.7|4295.1|4295.95|4295.35|4295.33|4294.73|38
1647418450000|2022-03-16 08:14:10|4295.83|4295.23|4295.83|4295.23|4296.2|4295.6|4295.58|4294.98|81
1647418460000|2022-03-16 08:14:20|4295.58|4294.98|4296.08|4295.48|4296.08|4295.48|4295.45|4294.85|31
1647418470000|2022-03-16 08:14:30|4295.83|4295.23|4295.95|4295.35|4295.95|4295.35|4295.83|4295.23|418
1647418480000|2022-03-16 08:14:40|4295.83|4295.23|4295.33|4294.73|4295.83|4295.23|4295.2|4294.6|62
1647418490000|2022-03-16 08:14:50|4295.08|4294.48|4295.33|4294.73|4295.33|4294.73|4295.08|4294.48|33
1647418500000|2022-03-16 08:15:00|4295.2|4294.6|4295.08|4294.48|4295.45|4294.85|4295.08|4294.48|69
1647418510000|2022-03-16 08:15:10|4295.2|4294.6|4297.08|4296.48|4297.08|4296.48|4295.2|4294.6|77
1647418520000|2022-03-16 08:15:20|4297.2|4296.6|4299.83|4299.23|4300.33|4299.73|4297.08|4296.48|109
1647418530000|2022-03-16 08:15:30|4299.58|4298.98|4299.08|4298.48|4299.7|4299.1|4298.83|4298.23|97
1647418540000|2022-03-16 08:15:40|4298.95|4298.35|4298.83|4298.23|4299.33|4298.73|4298.83|4298.23|53
1647418550000|2022-03-16 08:15:50|4298.95|4298.35|4299.45|4298.85|4299.58|4298.98|4298.83|4298.23|76
1647418560000|2022-03-16 08:16:00|4299.33|4298.73|4298.58|4297.98|4299.95|4299.35|4298.58|4297.98|94
1647418570000|2022-03-16 08:16:10|4298.33|4297.73|4298.33|4297.73|4298.83|4298.23|4298.33|4297.73|58
1647418580000|2022-03-16 08:16:20|4298.45|4297.85|4298.08|4297.48|4298.45|4297.85|4297.58|4296.98|371
1647418590000|2022-03-16 08:16:30|4298.33|4297.73|4298.83|4298.23|4298.95|4298.35|4298.08|4297.48|42
1647418600000|2022-03-16 08:16:40|4298.58|4297.98|4299.33|4298.73|4299.58|4298.98|4298.58|4297.98|53
1647418610000|2022-03-16 08:16:50|4299.08|4298.48|4299.33|4298.73|4299.33|4298.73|4298.83|4298.23|24
1647418620000|2022-03-16 08:17:00|4299.08|4298.48|4299.58|4298.98|4299.83|4299.23|4299.08|4298.48|71
1647418630000|2022-03-16 08:17:10|4299.83|4299.23|4300.95|4300.35|4301.08|4300.48|4299.58|4298.98|150
1647418640000|2022-03-16 08:17:20|4301.08|4300.48|4301.58|4300.98|4301.58|4300.98|4300.83|4300.23|94
1647418650000|2022-03-16 08:17:30|4301.45|4300.85|4300.95|4300.35|4301.58|4300.98|4300.95|4300.35|158
1647418660000|2022-03-16 08:17:40|4301.08|4300.48|4302.95|4302.35|4304.08|4303.48|4299.58|4298.98|1033
1647418670000|2022-03-16 08:17:50|4302.58|4301.98|4303.83|4303.23|4306.83|4306.23|4302.45|4301.85|911
1647418680000|2022-03-16 08:18:00|4303.95|4303.35|4301.58|4300.98|4303.95|4303.35|4301.58|4300.98|266
1647418690000|2022-03-16 08:18:10|4301.7|4301.1|4299.83|4299.23|4301.7|4301.1|4298.08|4297.48|972
1647418700000|2022-03-16 08:18:20|4299.58|4298.98|4300.58|4299.98|4301.33|4300.73|4299.08|4298.48|220
1647418710000|2022-03-16 08:18:30|4300.45|4299.85|4299.83|4299.23|4300.83|4300.23|4299.08|4298.48|210
1647418720000|2022-03-16 08:18:40|4299.58|4298.98|4299.83|4299.23|4299.95|4299.35|4298.95|4298.35|113
1647418730000|2022-03-16 08:18:50|4300.08|4299.48|4300.33|4299.73|4300.33|4299.73|4299.2|4298.6|118
1647418740000|2022-03-16 08:19:00|4300.08|4299.48|4299.83|4299.23|4300.45|4299.85|4299.83|4299.23|65
1647418750000|2022-03-16 08:19:10|4300.08|4299.48|4299.7|4299.1|4300.08|4299.48|4299.58|4298.98|100
1647418760000|2022-03-16 08:19:20|4299.83|4299.23|4302.95|4302.35|4304.08|4303.48|4299.58|4298.98|532
1647418770000|2022-03-16 08:19:30|4303.08|4302.48|4305.83|4305.23|4306.58|4305.98|4303.08|4302.48|456
1647418780000|2022-03-16 08:19:40|4305.58|4304.98|4305.83|4305.23|4306.08|4305.48|4304.2|4303.6|272
1647418790000|2022-03-16 08:19:50|4306.08|4305.48|4305.58|4304.98|4307.08|4306.48|4305.58|4304.98|164
1647418800000|2022-03-16 08:20:00|4305.83|4305.23|4302.58|4301.98|4305.83|4305.23|4302.58|4301.98|251
1647418810000|2022-03-16 08:20:10|4302.83|4302.23|4304.83|4304.23|4304.83|4304.23|4302.83|4302.23|113
1647418820000|2022-03-16 08:20:20|4304.58|4303.98|4305.33|4304.73|4305.83|4305.23|4304.33|4303.73|241
1647418830000|2022-03-16 08:20:30|4305.58|4304.98|4303.58|4302.98|4305.83|4305.23|4303.58|4302.98|140
1647418840000|2022-03-16 08:20:40|4303.7|4303.1|4303.58|4302.98|4304.08|4303.48|4303.58|4302.98|125
1647418850000|2022-03-16 08:20:50|4303.45|4302.85|4303.33|4302.73|4303.58|4302.98|4303.33|4302.73|119
1647418860000|2022-03-16 08:21:00|4303.2|4302.6|4302.45|4301.85|4303.2|4302.6|4301.83|4301.23|283
1647418870000|2022-03-16 08:21:10|4302.33|4301.73|4302.58|4301.98|4302.83|4302.23|4302.2|4301.6|40
1647418880000|2022-03-16 08:21:20|4302.33|4301.73|4301.83|4301.23|4302.33|4301.73|4301.83|4301.23|65
1647418890000|2022-03-16 08:21:30|4301.7|4301.1|4301.83|4301.23|4301.83|4301.23|4301.33|4300.73|78
1647418900000|2022-03-16 08:21:40|4301.7|4301.1|4301.58|4300.98|4301.83|4301.23|4300.95|4300.35|221
1647418910000|2022-03-16 08:21:50|4301.83|4301.23|4303.58|4302.98|4303.58|4302.98|4301.83|4301.23|224
1647418920000|2022-03-16 08:22:00|4303.83|4303.23|4302.58|4301.98|4303.83|4303.23|4302.58|4301.98|104
1647418930000|2022-03-16 08:22:10|4302.83|4302.23|4303.08|4302.48|4303.33|4302.73|4302.58|4301.98|168
1647418940000|2022-03-16 08:22:20|4302.83|4302.23|4302.7|4302.1|4302.83|4302.23|4302.08|4301.48|112
1647418950000|2022-03-16 08:22:30|4302.83|4302.23|4302.58|4301.98|4303.58|4302.98|4302.58|4301.98|37
1647418960000|2022-03-16 08:22:40|4302.7|4302.1|4302.2|4301.6|4302.83|4302.23|4301.08|4300.48|161
1647418970000|2022-03-16 08:22:50|4302.08|4301.48|4301.7|4301.1|4302.2|4301.6|4301.08|4300.48|241
1647418980000|2022-03-16 08:23:00|4301.83|4301.23|4301.33|4300.73|4301.83|4301.23|4300.58|4299.98|92
1647418990000|2022-03-16 08:23:10|4301.58|4300.98|4301.33|4300.73|4302.33|4301.73|4301.33|4300.73|203
1647419000000|2022-03-16 08:23:20|4301.58|4300.98|4301.83|4301.23|4302.58|4301.98|4301.58|4300.98|112
1647419010000|2022-03-16 08:23:30|4301.58|4300.98|4301.08|4300.48|4301.83|4301.23|4300.95|4300.35|75
1647419020000|2022-03-16 08:23:40|4301.33|4300.73|4300.83|4300.23|4302.08|4301.48|4300.83|4300.23|91
1647419030000|2022-03-16 08:23:50|4300.95|4300.35|4301.08|4300.48|4301.33|4300.73|4300.83|4300.23|70
1647419040000|2022-03-16 08:24:00|4300.83|4300.23|4301.08|4300.48|4301.33|4300.73|4300.58|4299.98|58
1647419050000|2022-03-16 08:24:10|4300.95|4300.35|4299.08|4298.48|4301.08|4300.48|4298.83|4298.23|215
1647419060000|2022-03-16 08:24:20|4298.83|4298.23|4299.33|4298.73|4299.33|4298.73|4298.33|4297.73|205
1647419070000|2022-03-16 08:24:30|4299.2|4298.6|4299.83|4299.23|4300.33|4299.73|4299.08|4298.48|64
1647419080000|2022-03-16 08:24:40|4299.95|4299.35|4300.58|4299.98|4300.58|4299.98|4299.33|4298.73|118
1647419090000|2022-03-16 08:24:50|4300.33|4299.73|4299.45|4298.85|4300.58|4299.98|4299.45|4298.85|129
1647419100000|2022-03-16 08:25:00|4299.83|4299.23|4299.83|4299.23|4300.33|4299.73|4298.83|4298.23|147
1647419110000|2022-03-16 08:25:10|4299.95|4299.35|4300.58|4299.98|4301.33|4300.73|4299.83|4299.23|109
1647419120000|2022-03-16 08:25:20|4300.33|4299.73|4301.33|4300.73|4301.33|4300.73|4300.33|4299.73|76
1647419130000|2022-03-16 08:25:30|4301.08|4300.48|4299.45|4298.85|4301.08|4300.48|4299.33|4298.73|68
1647419140000|2022-03-16 08:25:40|4299.58|4298.98|4299.58|4298.98|4299.7|4299.1|4299.2|4298.6|45
1647419150000|2022-03-16 08:25:50|4299.83|4299.23|4299.08|4298.48|4299.83|4299.23|4299.08|4298.48|40
1647419160000|2022-03-16 08:26:00|4299.2|4298.6|4298.33|4297.73|4299.2|4298.6|4297.83|4297.23|86
1647419170000|2022-03-16 08:26:10|4297.95|4297.35|4298.58|4297.98|4298.7|4298.1|4297.83|4297.23|64
1647419180000|2022-03-16 08:26:20|4298.45|4297.85|4299.83|4299.23|4299.83|4299.23|4298.45|4297.85|64
1647419190000|2022-03-16 08:26:30|4300.33|4299.73|4300.08|4299.48|4300.58|4299.98|4299.83|4299.23|64
1647419200000|2022-03-16 08:26:40|4299.95|4299.35|4301.08|4300.48|4301.08|4300.48|4299.33|4298.73|118
1647419210000|2022-03-16 08:26:50|4301.58|4300.98|4300.33|4299.73|4302.08|4301.48|4300.33|4299.73|130
1647419220000|2022-03-16 08:27:00|4300.45|4299.85|4300.08|4299.48|4300.45|4299.85|4299.83|4299.23|35
1647419230000|2022-03-16 08:27:10|4299.95|4299.35|4301.83|4301.23|4302.08|4301.48|4299.7|4299.1|100
1647419240000|2022-03-16 08:27:20|4302.08|4301.48|4302.45|4301.85|4302.83|4302.23|4302.08|4301.48|135
1647419250000|2022-03-16 08:27:30|4302.33|4301.73|4302.83|4302.23|4303.2|4302.6|4302.2|4301.6|65
1647419260000|2022-03-16 08:27:40|4302.7|4302.1|4303.2|4302.6|4303.33|4302.73|4302.58|4301.98|49
1647419270000|2022-03-16 08:27:50|4303.33|4302.73|4303.83|4303.23|4303.83|4303.23|4303.33|4302.73|103
1647419280000|2022-03-16 08:28:00|4304.08|4303.48|4304.08|4303.48|4304.58|4303.98|4303.83|4303.23|188
1647419290000|2022-03-16 08:28:10|4303.95|4303.35|4303.83|4303.23|4304.45|4303.85|4303.7|4303.1|46
1647419300000|2022-03-16 08:28:20|4303.7|4303.1|4304.58|4303.98|4304.7|4304.1|4303.58|4302.98|54
1647419310000|2022-03-16 08:28:30|4304.45|4303.85|4304.08|4303.48|4304.83|4304.23|4304.08|4303.48|81
1647419320000|2022-03-16 08:28:40|4303.83|4303.23|4304.33|4303.73|4304.58|4303.98|4303.83|4303.23|20
1647419330000|2022-03-16 08:28:50|4304.58|4303.98|4303.83|4303.23|4304.58|4303.98|4303.58|4302.98|168
1647419340000|2022-03-16 08:29:00|4303.7|4303.1|4303.08|4302.48|4303.7|4303.1|4302.7|4302.1|35
1647419350000|2022-03-16 08:29:10|4302.95|4302.35|4303.7|4303.1|4304.2|4303.6|4302.95|4302.35|385
1647419360000|2022-03-16 08:29:20|4303.58|4302.98|4302.08|4301.48|4303.7|4303.1|4301.95|4301.35|67
1647419370000|2022-03-16 08:29:30|4301.95|4301.35|4302.58|4301.98|4302.83|4302.23|4301.95|4301.35|68
1647419380000|2022-03-16 08:29:40|4302.45|4301.85|4302.83|4302.23|4303.08|4302.48|4302.2|4301.6|55
1647419390000|2022-03-16 08:29:50|4302.58|4301.98|4303.33|4302.73|4303.33|4302.73|4302.58|4301.98|56
1647419400000|2022-03-16 08:30:00|4303.2|4302.6|4303.2|4302.6|4303.83|4303.23|4302.58|4301.98|81
1647419410000|2022-03-16 08:30:10|4303.08|4302.48|4303.2|4302.6|4303.58|4302.98|4302.7|4302.1|49
1647419420000|2022-03-16 08:30:20|4303.33|4302.73|4303.08|4302.48|4303.33|4302.73|4302.95|4302.35|20
1647419430000|2022-03-16 08:30:30|4303.33|4302.73|4302.83|4302.23|4303.33|4302.73|4302.33|4301.73|71
1647419440000|2022-03-16 08:30:40|4302.7|4302.1|4302.58|4301.98|4303.08|4302.48|4302.33|4301.73|23
1647419450000|2022-03-16 08:30:50|4302.83|4302.23|4302.58|4301.98|4302.95|4302.35|4302.45|4301.85|16
1647419460000|2022-03-16 08:31:00|4302.83|4302.23|4300.83|4300.23|4302.83|4302.23|4300.58|4299.98|186
1647419470000|2022-03-16 08:31:10|4301.08|4300.48|4304.33|4303.73|4304.83|4304.23|4300.83|4300.23|371
1647419480000|2022-03-16 08:31:20|4304.45|4303.85|4300.33|4299.73|4304.58|4303.98|4300.08|4299.48|242
1647419490000|2022-03-16 08:31:30|4300.58|4299.98|4300.45|4299.85|4301.08|4300.48|4300.45|4299.85|228
1647419500000|2022-03-16 08:31:40|4300.58|4299.98|4302.33|4301.73|4302.45|4301.85|4300.33|4299.73|107
1647419510000|2022-03-16 08:31:50|4302.08|4301.48|4301.7|4301.1|4302.58|4301.98|4301.58|4300.98|41
1647419520000|2022-03-16 08:32:00|4301.83|4301.23|4301.08|4300.48|4301.83|4301.23|4301.08|4300.48|16
1647419530000|2022-03-16 08:32:10|4300.83|4300.23|4301.33|4300.73|4301.33|4300.73|4299.2|4298.6|299
1647419540000|2022-03-16 08:32:20|4301.45|4300.85|4301.2|4300.6|4301.95|4301.35|4300.95|4300.35|93
1647419550000|2022-03-16 08:32:30|4301.33|4300.73|4302.08|4301.48|4302.33|4301.73|4301.08|4300.48|128
1647419560000|2022-03-16 08:32:40|4302.2|4301.6|4305.33|4304.73|4308.33|4307.73|4302.2|4301.6|1308
1647419570000|2022-03-16 08:32:50|4305.08|4304.48|4307.83|4307.23|4310.58|4309.98|4305.08|4304.48|1216
1647419580000|2022-03-16 08:33:00|4307.58|4306.98|4305.58|4304.98|4308.58|4307.98|4305.33|4304.73|422
1647419590000|2022-03-16 08:33:10|4305.33|4304.73|4306.08|4305.48|4307.58|4306.98|4305.33|4304.73|272
1647419600000|2022-03-16 08:33:20|4305.83|4305.23|4305.95|4305.35|4306.58|4305.98|4305.33|4304.73|181
1647419610000|2022-03-16 08:33:30|4306.08|4305.48|4305.45|4304.85|4306.33|4305.73|4305.45|4304.85|165
1647419620000|2022-03-16 08:33:40|4305.58|4304.98|4305.2|4304.6|4306.08|4305.48|4304.83|4304.23|132
1647419630000|2022-03-16 08:33:50|4305.33|4304.73|4305.08|4304.48|4305.45|4304.85|4304.83|4304.23|88
1647419640000|2022-03-16 08:34:00|4305.33|4304.73|4305.45|4304.85|4305.45|4304.85|4304.58|4303.98|221
1647419650000|2022-03-16 08:34:10|4305.58|4304.98|4305.83|4305.23|4306.08|4305.48|4305.33|4304.73|58
1647419660000|2022-03-16 08:34:20|4305.58|4304.98|4305.33|4304.73|4306.08|4305.48|4305.33|4304.73|57
1647419670000|2022-03-16 08:34:30|4306.83|4306.23|4305.33|4304.73|4306.83|4306.23|4305.33|4304.73|345
1647419680000|2022-03-16 08:34:40|4305.2|4304.6|4309.08|4308.48|4309.08|4308.48|4304.58|4303.98|380
1647419690000|2022-03-16 08:34:50|4309.2|4308.6|4306.2|4305.6|4309.2|4308.6|4306.2|4305.6|402
1647419700000|2022-03-16 08:35:00|4306.33|4305.73|4303.33|4302.73|4306.33|4305.73|4301.7|4301.1|678
1647419710000|2022-03-16 08:35:10|4303.2|4302.6|4305.08|4304.48|4305.08|4304.48|4302.95|4302.35|240
1647419720000|2022-03-16 08:35:20|4304.95|4304.35|4305.08|4304.48|4305.08|4304.48|4304.33|4303.73|45
1647419730000|2022-03-16 08:35:30|4305.33|4304.73|4305.33|4304.73|4305.33|4304.73|4305.08|4304.48|45
1647419740000|2022-03-16 08:35:40|4304.95|4304.35|4307.2|4306.6|4307.2|4306.6|4304.95|4304.35|88
1647419750000|2022-03-16 08:35:50|4307.08|4306.48|4306.95|4306.35|4307.33|4306.73|4306.33|4305.73|119
1647419760000|2022-03-16 08:36:00|4306.7|4306.1|4307.58|4306.98|4307.58|4306.98|4306.08|4305.48|96
1647419770000|2022-03-16 08:36:10|4307.45|4306.85|4307.7|4307.1|4308.08|4307.48|4307.2|4306.6|63
1647419780000|2022-03-16 08:36:20|4307.83|4307.23|4309.08|4308.48|4309.58|4308.98|4307.45|4306.85|124
1647419790000|2022-03-16 08:36:30|4309.2|4308.6|4310.08|4309.48|4310.08|4309.48|4308.83|4308.23|150
1647419800000|2022-03-16 08:36:40|4309.83|4309.23|4307.83|4307.23|4310.08|4309.48|4307.83|4307.23|119
1647419810000|2022-03-16 08:36:50|4307.95|4307.35|4308.58|4307.98|4309.08|4308.48|4307.83|4307.23|344
1647419820000|2022-03-16 08:37:00|4308.83|4308.23|4308.08|4307.48|4308.83|4308.23|4307.83|4307.23|97
1647419830000|2022-03-16 08:37:10|4308.33|4307.73|4307.45|4306.85|4308.7|4308.1|4307.2|4306.6|111
1647419840000|2022-03-16 08:37:20|4307.58|4306.98|4307.33|4306.73|4307.83|4307.23|4307.08|4306.48|103
1647419850000|2022-03-16 08:37:30|4307.58|4306.98|4306.08|4305.48|4307.7|4307.1|4306.08|4305.48|134
1647419860000|2022-03-16 08:37:40|4306.2|4305.6|4306.58|4305.98|4306.83|4306.23|4306.08|4305.48|120
1647419870000|2022-03-16 08:37:50|4306.45|4305.85|4306.7|4306.1|4307.33|4306.73|4306.33|4305.73|169
1647419880000|2022-03-16 08:38:00|4306.58|4305.98|4306.33|4305.73|4306.7|4306.1|4305.83|4305.23|28
1647419890000|2022-03-16 08:38:10|4306.58|4305.98|4306.08|4305.48|4307.33|4306.73|4306.08|4305.48|63
1647419900000|2022-03-16 08:38:20|4305.83|4305.23|4307.08|4306.48|4307.08|4306.48|4305.45|4304.85|83
1647419910000|2022-03-16 08:38:30|4306.95|4306.35|4306.58|4305.98|4307.08|4306.48|4306.08|4305.48|40
1647419920000|2022-03-16 08:38:40|4306.7|4306.1|4306.08|4305.48|4306.7|4306.1|4306.08|4305.48|45
1647419930000|2022-03-16 08:38:50|4306.33|4305.73|4306.08|4305.48|4306.58|4305.98|4305.95|4305.35|39
1647419940000|2022-03-16 08:39:00|4306.45|4305.85|4306.08|4305.48|4306.45|4305.85|4305.95|4305.35|56
1647419950000|2022-03-16 08:39:10|4305.83|4305.23|4305.58|4304.98|4306.08|4305.48|4305.33|4304.73|64
1647419960000|2022-03-16 08:39:20|4305.7|4305.1|4305.08|4304.48|4305.83|4305.23|4305.08|4304.48|67
1647419970000|2022-03-16 08:39:30|4305.2|4304.6|4305.33|4304.73|4305.58|4304.98|4304.83|4304.23|25
1647419980000|2022-03-16 08:39:40|4304.95|4304.35|4305.7|4305.1|4305.7|4305.1|4304.83|4304.23|68
1647419990000|2022-03-16 08:39:50|4305.58|4304.98|4305.33|4304.73|4305.83|4305.23|4305.33|4304.73|19
1647420000000|2022-03-16 08:40:00|4305.2|4304.6|4305.83|4305.23|4306.08|4305.48|4305.2|4304.6|36
1647420010000|2022-03-16 08:40:10|4305.45|4304.85|4305.33|4304.73|4305.58|4304.98|4305.08|4304.48|43
1647420020000|2022-03-16 08:40:20|4305.08|4304.48|4304.83|4304.23|4305.08|4304.48|4304.58|4303.98|82
1647420030000|2022-03-16 08:40:30|4305.08|4304.48|4305.08|4304.48|4305.08|4304.48|4304.83|4304.23|30
1647420040000|2022-03-16 08:40:40|4304.95|4304.35|4306.95|4306.35|4306.95|4306.35|4304.58|4303.98|95
1647420050000|2022-03-16 08:40:50|4306.83|4306.23|4306.33|4305.73|4307.2|4306.6|4306.2|4305.6|103
1647420060000|2022-03-16 08:41:00|4306.2|4305.6|4306.58|4305.98|4306.58|4305.98|4306.08|4305.48|21
1647420070000|2022-03-16 08:41:10|4306.33|4305.73|4306.58|4305.98|4307.08|4306.48|4306.33|4305.73|72
1647420080000|2022-03-16 08:41:20|4306.83|4306.23|4306.83|4306.23|4307.33|4306.73|4306.58|4305.98|53
1647420090000|2022-03-16 08:41:30|4306.7|4306.1|4306.08|4305.48|4306.83|4306.23|4305.7|4305.1|87
1647420100000|2022-03-16 08:41:40|4305.83|4305.23|4306.33|4305.73|4306.33|4305.73|4305.83|4305.23|60
1647420110000|2022-03-16 08:41:50|4306.45|4305.85|4305.7|4305.1|4306.45|4305.85|4305.33|4304.73|72
1647420120000|2022-03-16 08:42:00|4305.58|4304.98|4306.08|4305.48|4306.08|4305.48|4305.45|4304.85|64
1647420130000|2022-03-16 08:42:10|4305.95|4305.35|4305.58|4304.98|4306.2|4305.6|4305.58|4304.98|110
1647420140000|2022-03-16 08:42:20|4305.33|4304.73|4304.08|4303.48|4305.33|4304.73|4303.83|4303.23|110
1647420150000|2022-03-16 08:42:30|4303.95|4303.35|4303.83|4303.23|4304.08|4303.48|4303.83|4303.23|71
1647420160000|2022-03-16 08:42:40|4304.08|4303.48|4304.83|4304.23|4304.95|4304.35|4304.08|4303.48|77
1647420170000|2022-03-16 08:42:50|4304.58|4303.98|4304.83|4304.23|4304.95|4304.35|4303.45|4302.85|133
1647420180000|2022-03-16 08:43:00|4305.08|4304.48|4304.33|4303.73|4305.08|4304.48|4304.33|4303.73|47
1647420190000|2022-03-16 08:43:10|4304.58|4303.98|4304.83|4304.23|4304.83|4304.23|4304.58|4303.98|93
1647420200000|2022-03-16 08:43:20|4304.58|4303.98|4304.2|4303.6|4304.83|4304.23|4304.08|4303.48|94
1647420210000|2022-03-16 08:43:30|4304.33|4303.73|4304.33|4303.73|4304.7|4304.1|4304.08|4303.48|22
1647420220000|2022-03-16 08:43:40|4304.58|4303.98|4304.83|4304.23|4304.83|4304.23|4304.33|4303.73|28
1647420230000|2022-03-16 08:43:50|4305.2|4304.6|4304.7|4304.1|4305.2|4304.6|4304.7|4304.1|41
1647420240000|2022-03-16 08:44:00|4304.83|4304.23|4305.58|4304.98|4305.58|4304.98|4304.83|4304.23|35
1647420250000|2022-03-16 08:44:10|4305.2|4304.6|4304.08|4303.48|4305.2|4304.6|4304.08|4303.48|55
1647420260000|2022-03-16 08:44:20|4304.33|4303.73|4303.83|4303.23|4304.33|4303.73|4303.58|4302.98|60
1647420270000|2022-03-16 08:44:30|4303.58|4302.98|4303.58|4302.98|4303.83|4303.23|4303.45|4302.85|42
1647420280000|2022-03-16 08:44:40|4303.83|4303.23|4302.83|4302.23|4303.83|4303.23|4302.58|4301.98|101
1647420290000|2022-03-16 08:44:50|4303.08|4302.48|4302.33|4301.73|4303.33|4302.73|4302.08|4301.48|261
1647420300000|2022-03-16 08:45:00|4302.08|4301.48|4302.08|4301.48|4302.58|4301.98|4302.08|4301.48|53
1647420310000|2022-03-16 08:45:10|4302.33|4301.73|4302.08|4301.48|4302.58|4301.98|4301.83|4301.23|64
1647420320000|2022-03-16 08:45:20|4301.95|4301.35|4301.83|4301.23|4302.08|4301.48|4301.7|4301.1|71
1647420330000|2022-03-16 08:45:30|4301.58|4300.98|4301.83|4301.23|4302.08|4301.48|4301.33|4300.73|61
1647420340000|2022-03-16 08:45:40|4301.95|4301.35|4303.08|4302.48|4303.08|4302.48|4301.58|4300.98|98
1647420350000|2022-03-16 08:45:50|4302.83|4302.23|4304.08|4303.48|4304.45|4303.85|4302.83|4302.23|203
1647420360000|2022-03-16 08:46:00|4303.95|4303.35|4302.83|4302.23|4303.95|4303.35|4302.83|4302.23|78
1647420370000|2022-03-16 08:46:10|4302.58|4301.98|4303.2|4302.6|4303.58|4302.98|4302.58|4301.98|63
1647420380000|2022-03-16 08:46:20|4303.45|4302.85|4302.45|4301.85|4303.58|4302.98|4302.33|4301.73|78
1647420390000|2022-03-16 08:46:30|4302.58|4301.98|4303.7|4303.1|4303.83|4303.23|4302.58|4301.98|31
1647420400000|2022-03-16 08:46:40|4303.83|4303.23|4303.83|4303.23|4304.08|4303.48|4303.45|4302.85|31
1647420410000|2022-03-16 08:46:50|4304.08|4303.48|4303.83|4303.23|4304.08|4303.48|4303.33|4302.73|54
1647420420000|2022-03-16 08:47:00|4303.95|4303.35|4303.45|4302.85|4303.95|4303.35|4303.33|4302.73|34
1647420430000|2022-03-16 08:47:10|4303.58|4302.98|4304.08|4303.48|4304.08|4303.48|4303.45|4302.85|42
1647420440000|2022-03-16 08:47:20|4303.95|4303.35|4303.83|4303.23|4304.2|4303.6|4303.83|4303.23|20
1647420450000|2022-03-16 08:47:30|4304.58|4303.98|4304.33|4303.73|4304.58|4303.98|4304.08|4303.48|36
1647420460000|2022-03-16 08:47:40|4304.45|4303.85|4304.58|4303.98|4304.83|4304.23|4303.83|4303.23|52
1647420470000|2022-03-16 08:47:50|4304.33|4303.73|4304.08|4303.48|4304.58|4303.98|4304.08|4303.48|37
1647420480000|2022-03-16 08:48:00|4304.45|4303.85|4304.45|4303.85|4304.83|4304.23|4304.33|4303.73|19
1647420490000|2022-03-16 08:48:10|4304.58|4303.98|4303.83|4303.23|4304.7|4304.1|4303.83|4303.23|25
1647420500000|2022-03-16 08:48:20|4303.95|4303.35|4303.58|4302.98|4304.08|4303.48|4303.58|4302.98|21
1647420510000|2022-03-16 08:48:30|4303.33|4302.73|4303.33|4302.73|4303.7|4303.1|4303.33|4302.73|41
1647420520000|2022-03-16 08:48:40|4303.45|4302.85|4303.08|4302.48|4303.7|4303.1|4303.08|4302.48|18
1647420530000|2022-03-16 08:48:50|4302.83|4302.23|4302.08|4301.48|4302.83|4302.23|4301.83|4301.23|59
1647420540000|2022-03-16 08:49:00|4302.33|4301.73|4301.83|4301.23|4302.45|4301.85|4301.83|4301.23|21
1647420550000|2022-03-16 08:49:10|4301.95|4301.35|4302.2|4301.6|4302.2|4301.6|4301.58|4300.98|38
1647420560000|2022-03-16 08:49:20|4302.33|4301.73|4301.95|4301.35|4302.45|4301.85|4301.83|4301.23|21
1647420570000|2022-03-16 08:49:30|4301.83|4301.23|4302.08|4301.48|4303.08|4302.48|4301.83|4301.23|111
1647420580000|2022-03-16 08:49:40|4302.2|4301.6|4302.83|4302.23|4302.83|4302.23|4302.08|4301.48|61
1647420590000|2022-03-16 08:49:50|4303.08|4302.48|4303.08|4302.48|4303.08|4302.48|4302.58|4301.98|68
1647420600000|2022-03-16 08:50:00|4303.33|4302.73|4303.33|4302.73|4303.45|4302.85|4302.95|4302.35|35
1647420610000|2022-03-16 08:50:10|4303.2|4302.6|4302.95|4302.35|4303.33|4302.73|4302.95|4302.35|30
1647420620000|2022-03-16 08:50:20|4302.83|4302.23|4302.7|4302.1|4303.58|4302.98|4302.7|4302.1|72
1647420630000|2022-03-16 08:50:30|4302.58|4301.98|4303.08|4302.48|4303.58|4302.98|4302.58|4301.98|109
1647420640000|2022-03-16 08:50:40|4303.2|4302.6|4303.08|4302.48|4303.58|4302.98|4302.83|4302.23|121
1647420650000|2022-03-16 08:50:50|4302.95|4302.35|4302.83|4302.23|4303.08|4302.48|4302.83|4302.23|32
1647420660000|2022-03-16 08:51:00|4303.08|4302.48|4303.33|4302.73|4303.33|4302.73|4302.95|4302.35|29
1647420670000|2022-03-16 08:51:10|4302.83|4302.23|4303.08|4302.48|4303.08|4302.48|4302.58|4301.98|120
1647420680000|2022-03-16 08:51:20|4302.83|4302.23|4303.2|4302.6|4303.33|4302.73|4302.83|4302.23|31
1647420690000|2022-03-16 08:51:30|4303.08|4302.48|4302.83|4302.23|4303.2|4302.6|4302.83|4302.23|17
1647420700000|2022-03-16 08:51:40|4302.95|4302.35|4303.33|4302.73|4303.45|4302.85|4302.95|4302.35|21
1647420710000|2022-03-16 08:51:50|4303.08|4302.48|4303.33|4302.73|4303.45|4302.85|4303.08|4302.48|24
1647420720000|2022-03-16 08:52:00|4303.2|4302.6|4303.33|4302.73|4303.33|4302.73|4303.08|4302.48|54
1647420730000|2022-03-16 08:52:10|4303.2|4302.6|4303.58|4302.98|4303.83|4303.23|4303.08|4302.48|106
1647420740000|2022-03-16 08:52:20|4303.33|4302.73|4302.58|4301.98|4303.45|4302.85|4302.33|4301.73|45
1647420750000|2022-03-16 08:52:30|4302.33|4301.73|4301.7|4301.1|4302.33|4301.73|4301.58|4300.98|138
1647420760000|2022-03-16 08:52:40|4301.58|4300.98|4301.58|4300.98|4301.83|4301.23|4301.58|4300.98|32
1647420770000|2022-03-16 08:52:50|4301.45|4300.85|4301.58|4300.98|4301.58|4300.98|4301.08|4300.48|62
1647420780000|2022-03-16 08:53:00|4301.7|4301.1|4301.45|4300.85|4301.95|4301.35|4301.33|4300.73|33
1647420790000|2022-03-16 08:53:10|4301.33|4300.73|4300.95|4300.35|4301.45|4300.85|4300.83|4300.23|38
1647420800000|2022-03-16 08:53:20|4301.08|4300.48|4301.33|4300.73|4301.7|4301.1|4301.08|4300.48|148
1647420810000|2022-03-16 08:53:30|4301.45|4300.85|4301.83|4301.23|4302.08|4301.48|4301.08|4300.48|61
1647420820000|2022-03-16 08:53:40|4301.58|4300.98|4301.58|4300.98|4301.58|4300.98|4301.08|4300.48|44
1647420830000|2022-03-16 08:53:50|4301.83|4301.23|4301.33|4300.73|4301.83|4301.23|4300.83|4300.23|37
1647420840000|2022-03-16 08:54:00|4301.58|4300.98|4302.2|4301.6|4302.2|4301.6|4301.58|4300.98|122
1647420850000|2022-03-16 08:54:10|4302.08|4301.48|4302.08|4301.48|4302.2|4301.6|4301.83|4301.23|66
1647420860000|2022-03-16 08:54:20|4301.83|4301.23|4301.58|4300.98|4301.95|4301.35|4301.58|4300.98|36
1647420870000|2022-03-16 08:54:30|4301.45|4300.85|4302.08|4301.48|4302.58|4301.98|4301.45|4300.85|40
1647420880000|2022-03-16 08:54:40|4301.95|4301.35|4302.33|4301.73|4302.33|4301.73|4301.83|4301.23|29
1647420890000|2022-03-16 08:54:50|4302.45|4301.85|4302.58|4301.98|4302.58|4301.98|4302.08|4301.48|28
1647420900000|2022-03-16 08:55:00|4302.33|4301.73|4302.2|4301.6|4302.33|4301.73|4302.2|4301.6|25
1647420910000|2022-03-16 08:55:10|4302.33|4301.73|4303.7|4303.1|4303.95|4303.35|4302.33|4301.73|96
1647420920000|2022-03-16 08:55:20|4303.58|4302.98|4303.58|4302.98|4304.08|4303.48|4303.58|4302.98|52
1647420930000|2022-03-16 08:55:30|4303.7|4303.1|4304.08|4303.48|4304.08|4303.48|4303.7|4303.1|21
1647420940000|2022-03-16 08:55:40|4303.95|4303.35|4304.58|4303.98|4304.95|4304.35|4303.58|4302.98|100
1647420950000|2022-03-16 08:55:50|4304.7|4304.1|4304.58|4303.98|4304.83|4304.23|4304.33|4303.73|85
1647420960000|2022-03-16 08:56:00|4304.83|4304.23|4304.95|4304.35|4305.33|4304.73|4304.83|4304.23|63
1647420970000|2022-03-16 08:56:10|4305.08|4304.48|4304.83|4304.23|4305.08|4304.48|4304.45|4303.85|33
1647420980000|2022-03-16 08:56:20|4305.08|4304.48|4304.58|4303.98|4305.33|4304.73|4304.58|4303.98|348
1647420990000|2022-03-16 08:56:30|4304.45|4303.85|4304.33|4303.73|4304.58|4303.98|4304.33|4303.73|19
1647421000000|2022-03-16 08:56:40|4304.83|4304.23|4304.83|4304.23|4304.95|4304.35|4304.08|4303.48|123
1647421010000|2022-03-16 08:56:50|4304.95|4304.35|4305.33|4304.73|4305.33|4304.73|4304.83|4304.23|31
1647421020000|2022-03-16 08:57:00|4305.45|4304.85|4304.95|4304.35|4305.58|4304.98|4304.95|4304.35|32
1647421030000|2022-03-16 08:57:10|4304.83|4304.23|4304.33|4303.73|4305.08|4304.48|4304.33|4303.73|19
1647421040000|2022-03-16 08:57:20|4304.58|4303.98|4304.7|4304.1|4304.83|4304.23|4304.58|4303.98|19
1647421050000|2022-03-16 08:57:30|4304.33|4303.73|4304.45|4303.85|4304.45|4303.85|4303.83|4303.23|31
1647421060000|2022-03-16 08:57:40|4304.58|4303.98|4305.08|4304.48|4305.08|4304.48|4304.33|4303.73|60
1647421070000|2022-03-16 08:57:50|4305.33|4304.73|4305.33|4304.73|4305.58|4304.98|4305.33|4304.73|133
1647421080000|2022-03-16 08:58:00|4305.45|4304.85|4305.45|4304.85|4305.58|4304.98|4305.33|4304.73|35
1647421090000|2022-03-16 08:58:10|4305.33|4304.73|4305.33|4304.73|4305.58|4304.98|4305.33|4304.73|55
1647421100000|2022-03-16 08:58:20|4305.45|4304.85|4305.33|4304.73|4305.58|4304.98|4305.2|4304.6|12
1647421110000|2022-03-16 08:58:30|4305.2|4304.6|4305.2|4304.6|4305.33|4304.73|4305.08|4304.48|47
1647421120000|2022-03-16 08:58:40|4305.33|4304.73|4305.2|4304.6|4305.33|4304.73|4305.08|4304.48|33
1647421130000|2022-03-16 08:58:50|4305.33|4304.73|4304.33|4303.73|4305.33|4304.73|4304.33|4303.73|144
1647421140000|2022-03-16 08:59:00|4304.58|4303.98|4304.08|4303.48|4304.58|4303.98|4303.83|4303.23|129
1647421150000|2022-03-16 08:59:10|4304.33|4303.73|4305.08|4304.48|4305.33|4304.73|4304.33|4303.73|63
1647421160000|2022-03-16 08:59:20|4304.95|4304.35|4305.33|4304.73|4305.33|4304.73|4304.83|4304.23|20
1647421170000|2022-03-16 08:59:30|4305.58|4304.98|4305.45|4304.85|4305.58|4304.98|4305.33|4304.73|93
1647421180000|2022-03-16 08:59:40|4305.58|4304.98|4305.45|4304.85|4305.58|4304.98|4305.45|4304.85|73
1647421190000|2022-03-16 08:59:50|4305.58|4304.98|4305.83|4305.23|4305.83|4305.23|4305.58|4304.98|29
1647421200000|2022-03-16 09:00:00|4305.95|4305.35|4305.83|4305.23|4306.33|4305.73|4305.7|4305.1|107
1647421210000|2022-03-16 09:00:10|4305.7|4305.1|4305.58|4304.98|4305.83|4305.23|4305.58|4304.98|65
1647421220000|2022-03-16 09:00:20|4305.45|4304.85|4305.83|4305.23|4305.83|4305.23|4305.33|4304.73|83
1647421230000|2022-03-16 09:00:30|4305.7|4305.1|4305.95|4305.35|4305.95|4305.35|4305.58|4304.98|49
1647421240000|2022-03-16 09:00:40|4306.08|4305.48|4306.33|4305.73|4306.33|4305.73|4306.08|4305.48|142
1647421250000|2022-03-16 09:00:50|4306.45|4305.85|4306.08|4305.48|4306.45|4305.85|4306.08|4305.48|42
1647421260000|2022-03-16 09:01:00|4306.33|4305.73|4306.33|4305.73|4306.58|4305.98|4306.33|4305.73|33
1647421270000|2022-03-16 09:01:10|4306.45|4305.85|4306.33|4305.73|4306.58|4305.98|4306.33|4305.73|41
1647421280000|2022-03-16 09:01:20|4306.45|4305.85|4306.33|4305.73|4306.58|4305.98|4306.08|4305.48|37
1647421290000|2022-03-16 09:01:30|4306.58|4305.98|4307.58|4306.98|4307.58|4306.98|4306.58|4305.98|192
1647421300000|2022-03-16 09:01:40|4307.2|4306.6|4306.08|4305.48|4307.33|4306.73|4305.83|4305.23|86
1647421310000|2022-03-16 09:01:50|4306.2|4305.6|4306.45|4305.85|4306.58|4305.98|4306.2|4305.6|51
1647421320000|2022-03-16 09:02:00|4306.33|4305.73|4306.33|4305.73|4306.58|4305.98|4306.33|4305.73|62
1647421330000|2022-03-16 09:02:10|4306.58|4305.98|4306.58|4305.98|4306.58|4305.98|4306.58|4305.98|37
1647421340000|2022-03-16 09:02:20|4306.83|4306.23|4307.58|4306.98|4307.58|4306.98|4306.58|4305.98|84
1647421350000|2022-03-16 09:02:30|4307.33|4306.73|4307.08|4306.48|4307.58|4306.98|4307.08|4306.48|45
1647421360000|2022-03-16 09:02:40|4307.2|4306.6|4306.83|4306.23|4307.33|4306.73|4306.7|4306.1|363
1647421370000|2022-03-16 09:02:50|4306.95|4306.35|4306.83|4306.23|4306.95|4306.35|4306.83|4306.23|20
1647421380000|2022-03-16 09:03:00|4306.95|4306.35|4306.83|4306.23|4306.95|4306.35|4306.58|4305.98|42
1647421390000|2022-03-16 09:03:10|4306.7|4306.1|4306.83|4306.23|4307.08|4306.48|4306.58|4305.98|46
1647421400000|2022-03-16 09:03:20|4307.08|4306.48|4306.83|4306.23|4307.08|4306.48|4306.7|4306.1|29
1647421410000|2022-03-16 09:03:30|4306.7|4306.1|4306.83|4306.23|4306.83|4306.23|4306.58|4305.98|11
1647421420000|2022-03-16 09:03:40|4306.95|4306.35|4307.08|4306.48|4307.08|4306.48|4306.83|4306.23|223
1647421430000|2022-03-16 09:03:50|4306.83|4306.23|4306.7|4306.1|4306.83|4306.23|4306.58|4305.98|51
1647421440000|2022-03-16 09:04:00|4306.83|4306.23|4306.7|4306.1|4306.83|4306.23|4306.58|4305.98|68
1647421450000|2022-03-16 09:04:10|4306.83|4306.23|4306.83|4306.23|4306.83|4306.23|4305.83|4305.23|250
1647421460000|2022-03-16 09:04:20|||||||||37
1647421470000|2022-03-16 09:04:30|4306.7|4306.1|4306.83|4306.23|4306.83|4306.23|4306.7|4306.1|27
1647421480000|2022-03-16 09:04:40|4307.08|4306.48|4306.83|4306.23|4307.08|4306.48|4306.58|4305.98|39
1647421490000|2022-03-16 09:04:50|4306.7|4306.1|4307.08|4306.48|4307.08|4306.48|4306.58|4305.98|46
1647421500000|2022-03-16 09:05:00|4306.83|4306.23|4306.7|4306.1|4307.08|4306.48|4306.58|4305.98|165
1647421510000|2022-03-16 09:05:10|4306.83|4306.23|4307.33|4306.73|4307.33|4306.73|4306.83|4306.23|44
1647421520000|2022-03-16 09:05:20|4307.08|4306.48|4307.08|4306.48|4307.08|4306.48|4307.08|4306.48|38
1647421530000|2022-03-16 09:05:30|4306.83|4306.23|4307.58|4306.98|4307.58|4306.98|4306.58|4305.98|91
1647421540000|2022-03-16 09:05:40|4307.95|4307.35|4308.33|4307.73|4308.33|4307.73|4307.83|4307.23|68
1647421550000|2022-03-16 09:05:50|4308.58|4307.98|4307.58|4306.98|4308.58|4307.98|4307.58|4306.98|95
1647421560000|2022-03-16 09:06:00|4307.83|4307.23|4307.58|4306.98|4307.83|4307.23|4307.58|4306.98|46
1647421570000|2022-03-16 09:06:10|4307.83|4307.23|4307.58|4306.98|4307.95|4307.35|4307.45|4306.85|31
1647421580000|2022-03-16 09:06:20|4307.33|4306.73|4307.08|4306.48|4307.45|4306.85|4307.08|4306.48|41
1647421590000|2022-03-16 09:06:30|4306.83|4306.23|4306.83|4306.23|4307.08|4306.48|4306.83|4306.23|48
1647421600000|2022-03-16 09:06:40|4307.08|4306.48|4307.08|4306.48|4307.08|4306.48|4307.08|4306.48|59
1647421610000|2022-03-16 09:06:50|4306.83|4306.23|4307.58|4306.98|4307.58|4306.98|4306.83|4306.23|125
1647421620000|2022-03-16 09:07:00|4307.7|4307.1|4307.33|4306.73|4307.95|4307.35|4307.33|4306.73|60
1647421630000|2022-03-16 09:07:10|4307.58|4306.98|4308.08|4307.48|4308.08|4307.48|4307.58|4306.98|37
1647421640000|2022-03-16 09:07:20|4307.83|4307.23|4307.83|4307.23|4307.83|4307.23|4307.33|4306.73|38
1647421650000|2022-03-16 09:07:30|4308.08|4307.48|4308.08|4307.48|4308.08|4307.48|4308.08|4307.48|40
1647421660000|2022-03-16 09:07:40|4307.83|4307.23|4307.83|4307.23|4308.08|4307.48|4307.83|4307.23|23
1647421670000|2022-03-16 09:07:50|4307.08|4306.48|4307.08|4306.48|4307.45|4306.85|4306.83|4306.23|121
1647421680000|2022-03-16 09:08:00|4306.83|4306.23|4306.83|4306.23|4307.08|4306.48|4306.58|4305.98|145
1647421690000|2022-03-16 09:08:10|4306.58|4305.98|4306.58|4305.98|4307.08|4306.48|4306.58|4305.98|48
1647421700000|2022-03-16 09:08:20|4306.7|4306.1|4307.08|4306.48|4307.08|4306.48|4306.58|4305.98|114
1647421710000|2022-03-16 09:08:30|4306.83|4306.23|4307.58|4306.98|4307.58|4306.98|4306.83|4306.23|54
1647421720000|2022-03-16 09:08:40|4307.7|4307.1|4307.33|4306.73|4307.83|4307.23|4307.33|4306.73|34
1647421730000|2022-03-16 09:08:50|4307.45|4306.85|4307.45|4306.85|4307.58|4306.98|4307.33|4306.73|20
1647421740000|2022-03-16 09:09:00|4307.33|4306.73|4307.08|4306.48|4307.58|4306.98|4307.08|4306.48|40
1647421750000|2022-03-16 09:09:10|4306.83|4306.23|4306.95|4306.35|4307.2|4306.6|4306.83|4306.23|164
1647421760000|2022-03-16 09:09:20|4307.08|4306.48|4307.08|4306.48|4307.08|4306.48|4306.83|4306.23|39
1647421770000|2022-03-16 09:09:30|4307.2|4306.6|4307.08|4306.48|4307.2|4306.6|4306.33|4305.73|116
1647421780000|2022-03-16 09:09:40|4307.33|4306.73|4307.08|4306.48|4307.33|4306.73|4307.08|4306.48|51
1647421790000|2022-03-16 09:09:50|4307.33|4306.73|4307.45|4306.85|4307.58|4306.98|4307.33|4306.73|84
1647421800000|2022-03-16 09:10:00|4307.58|4306.98|4307.58|4306.98|4308.83|4308.23|4307.45|4306.85|271
1647421810000|2022-03-16 09:10:10|4307.33|4306.73|4308.08|4307.48|4308.08|4307.48|4307.33|4306.73|39
1647421820000|2022-03-16 09:10:20|4307.95|4307.35|4308.33|4307.73|4308.58|4307.98|4307.58|4306.98|144
1647421830000|2022-03-16 09:10:30|4308.58|4307.98|4308.33|4307.73|4308.58|4307.98|4308.33|4307.73|40
1647421840000|2022-03-16 09:10:40|4308.58|4307.98|4308.33|4307.73|4308.58|4307.98|4308.2|4307.6|39
1647421850000|2022-03-16 09:10:50|4308.58|4307.98|4308.33|4307.73|4308.58|4307.98|4308.33|4307.73|71
1647421860000|2022-03-16 09:11:00|4308.58|4307.98|4308.33|4307.73|4308.58|4307.98|4308.33|4307.73|35
1647421870000|2022-03-16 09:11:10|4308.08|4307.48|4308.08|4307.48|4308.08|4307.48|4308.08|4307.48|25
1647421880000|2022-03-16 09:11:20|4307.95|4307.35|4307.58|4306.98|4308.08|4307.48|4307.45|4306.85|53
1647421890000|2022-03-16 09:11:30|4307.83|4307.23|4307.33|4306.73|4307.83|4307.23|4307.33|4306.73|66
1647421900000|2022-03-16 09:11:40|4307.58|4306.98|4307.45|4306.85|4307.58|4306.98|4307.45|4306.85|48
1647421910000|2022-03-16 09:11:50|4307.58|4306.98|4306.83|4306.23|4307.58|4306.98|4306.83|4306.23|52
1647421920000|2022-03-16 09:12:00|4307.08|4306.48|4307.33|4306.73|4307.33|4306.73|4307.08|4306.48|63
1647421930000|2022-03-16 09:12:10|4307.2|4306.6|4306.83|4306.23|4307.33|4306.73|4306.7|4306.1|42
1647421940000|2022-03-16 09:12:20|4306.58|4305.98|4307.08|4306.48|4307.08|4306.48|4306.58|4305.98|59
1647421950000|2022-03-16 09:12:30|4306.7|4306.1|4307.58|4306.98|4307.83|4307.23|4306.7|4306.1|104
1647421960000|2022-03-16 09:12:40|4307.83|4307.23|4308.33|4307.73|4308.33|4307.73|4307.83|4307.23|192
1647421970000|2022-03-16 09:12:50|4308.58|4307.98|4308.58|4307.98|4309.08|4308.48|4308.58|4307.98|64
1647421980000|2022-03-16 09:13:00|4308.7|4308.1|4308.08|4307.48|4308.7|4308.1|4308.08|4307.48|54
1647421990000|2022-03-16 09:13:10|4307.83|4307.23|4307.95|4307.35|4308.08|4307.48|4307.83|4307.23|168
1647422000000|2022-03-16 09:13:20|4308.08|4307.48|4308.08|4307.48|4308.33|4307.73|4307.95|4307.35|17
1647422010000|2022-03-16 09:13:30|4308.2|4307.6|4308.45|4307.85|4308.83|4308.23|4308.2|4307.6|103
1647422020000|2022-03-16 09:13:40|4308.58|4307.98|4308.58|4307.98|4309.08|4308.48|4308.58|4307.98|37
1647422030000|2022-03-16 09:13:50|4308.7|4308.1|4308.83|4308.23|4309.33|4308.73|4308.7|4308.1|69
1647422040000|2022-03-16 09:14:00|4309.08|4308.48|4309.58|4308.98|4309.58|4308.98|4309.08|4308.48|69
1647422050000|2022-03-16 09:14:10|4309.33|4308.73|4308.83|4308.23|4309.33|4308.73|4308.83|4308.23|149
1647422060000|2022-03-16 09:14:20|4308.33|4307.73|4308.83|4308.23|4309.08|4308.48|4308.33|4307.73|106
1647422070000|2022-03-16 09:14:30|4308.58|4307.98|4308.58|4307.98|4308.83|4308.23|4308.45|4307.85|50
1647422080000|2022-03-16 09:14:40|4308.33|4307.73|4307.95|4307.35|4308.33|4307.73|4307.95|4307.35|69
1647422090000|2022-03-16 09:14:50|4307.83|4307.23|4308.08|4307.48|4308.33|4307.73|4307.83|4307.23|118
1647422100000|2022-03-16 09:15:00|4308.2|4307.6|4307.95|4307.35|4308.2|4307.6|4307.83|4307.23|168
1647422110000|2022-03-16 09:15:10|4307.83|4307.23|4308.2|4307.6|4308.33|4307.73|4307.83|4307.23|96
1647422120000|2022-03-16 09:15:20|4308.08|4307.48|4308.33|4307.73|4308.33|4307.73|4307.83|4307.23|96
1647422130000|2022-03-16 09:15:30|4308.08|4307.48|4308.33|4307.73|4308.33|4307.73|4308.08|4307.48|35
1647422140000|2022-03-16 09:15:40|4308.58|4307.98|4309.33|4308.73|4309.33|4308.73|4308.58|4307.98|112
1647422150000|2022-03-16 09:15:50|4309.58|4308.98|4309.58|4308.98|4309.58|4308.98|4309.33|4308.73|27
1647422160000|2022-03-16 09:16:00|4309.45|4308.85|4309.83|4309.23|4309.83|4309.23|4309.2|4308.6|107
1647422170000|2022-03-16 09:16:10|4309.95|4309.35|4310.08|4309.48|4310.08|4309.48|4309.83|4309.23|64
1647422180000|2022-03-16 09:16:20|4310.33|4309.73|4310.33|4309.73|4310.33|4309.73|4310.33|4309.73|37
1647422190000|2022-03-16 09:16:30|4309.95|4309.35|4310.08|4309.48|4310.33|4309.73|4309.83|4309.23|80
1647422200000|2022-03-16 09:16:40|4309.83|4309.23|4310.33|4309.73|4310.33|4309.73|4309.83|4309.23|28
1647422210000|2022-03-16 09:16:50|4310.08|4309.48|4310.33|4309.73|4310.45|4309.85|4309.83|4309.23|147
1647422220000|2022-03-16 09:17:00|4310.08|4309.48|4310.58|4309.98|4310.58|4309.98|4310.08|4309.48|48
1647422230000|2022-03-16 09:17:10|4311.33|4310.73|4311.83|4311.23|4312.2|4311.6|4311.33|4310.73|322
1647422240000|2022-03-16 09:17:20|4311.58|4310.98|4311.08|4310.48|4311.58|4310.98|4311.08|4310.48|139
1647422250000|2022-03-16 09:17:30|4311.33|4310.73|4310.95|4310.35|4311.33|4310.73|4310.83|4310.23|78
1647422260000|2022-03-16 09:17:40|4311.08|4310.48|4310.83|4310.23|4311.08|4310.48|4310.58|4309.98|34
1647422270000|2022-03-16 09:17:50|4310.58|4309.98|4310.83|4310.23|4311.08|4310.48|4310.58|4309.98|73
1647422280000|2022-03-16 09:18:00|4311.08|4310.48|4311.08|4310.48|4311.08|4310.48|4310.95|4310.35|33
1647422290000|2022-03-16 09:18:10|4311.33|4310.73|4310.83|4310.23|4311.33|4310.73|4310.83|4310.23|87
1647422300000|2022-03-16 09:18:20|4310.7|4310.1|4310.58|4309.98|4310.95|4310.35|4310.58|4309.98|24
1647422310000|2022-03-16 09:18:30|4310.83|4310.23|4310.83|4310.23|4310.95|4310.35|4310.58|4309.98|55
1647422320000|2022-03-16 09:18:40|4310.58|4309.98|4310.58|4309.98|4310.7|4310.1|4310.33|4309.73|80
1647422330000|2022-03-16 09:18:50|4310.83|4310.23|4311.08|4310.48|4311.08|4310.48|4310.58|4309.98|30
1647422340000|2022-03-16 09:19:00|4310.83|4310.23|4310.95|4310.35|4311.08|4310.48|4310.58|4309.98|65
1647422350000|2022-03-16 09:19:10|4310.83|4310.23|4310.83|4310.23|4310.95|4310.35|4310.83|4310.23|2
1647422360000|2022-03-16 09:19:20|4310.58|4309.98|4310.33|4309.73|4310.58|4309.98|4310.2|4309.6|52
1647422370000|2022-03-16 09:19:30|4310.58|4309.98|4310.08|4309.48|4310.58|4309.98|4310.08|4309.48|40
1647422380000|2022-03-16 09:19:40|4309.83|4309.23|4309.58|4308.98|4309.83|4309.23|4309.58|4308.98|14
1647422390000|2022-03-16 09:19:50|4309.33|4308.73|4308.83|4308.23|4309.33|4308.73|4308.83|4308.23|119
1647422400000|2022-03-16 09:20:00|4308.95|4308.35|4309.58|4308.98|4309.58|4308.98|4308.83|4308.23|99
1647422410000|2022-03-16 09:20:10|4309.33|4308.73|4309.33|4308.73|4309.58|4308.98|4309.33|4308.73|56
1647422420000|2022-03-16 09:20:20|4309.58|4308.98|4309.45|4308.85|4309.58|4308.98|4309.33|4308.73|28
1647422430000|2022-03-16 09:20:30|4309.58|4308.98|4310.08|4309.48|4310.08|4309.48|4309.58|4308.98|47
1647422440000|2022-03-16 09:20:40|4309.83|4309.23|4309.83|4309.23|4310.08|4309.48|4309.83|4309.23|43
1647422450000|2022-03-16 09:20:50|4309.58|4308.98|4309.58|4308.98|4309.83|4309.23|4309.33|4308.73|51
1647422460000|2022-03-16 09:21:00|4309.7|4309.1|4309.58|4308.98|4309.83|4309.23|4309.58|4308.98|11
1647422470000|2022-03-16 09:21:10|4309.33|4308.73|4309.45|4308.85|4309.58|4308.98|4309.33|4308.73|20
1647422480000|2022-03-16 09:21:20|4309.33|4308.73|4309.33|4308.73|4309.45|4308.85|4309.08|4308.48|36
1647422490000|2022-03-16 09:21:30|4309.45|4308.85|4309.33|4308.73|4309.45|4308.85|4309.33|4308.73|52
1647422500000|2022-03-16 09:21:40|4309.08|4308.48|4309.33|4308.73|4309.33|4308.73|4309.08|4308.48|111
1647422510000|2022-03-16 09:21:50|4309.08|4308.48|4309.08|4308.48|4309.08|4308.48|4309.08|4308.48|11
1647422520000|2022-03-16 09:22:00|4308.58|4307.98|4308.58|4307.98|4308.58|4307.98|4308.33|4307.73|89
1647422530000|2022-03-16 09:22:10|4308.45|4307.85|4308.33|4307.73|4308.58|4307.98|4308.33|4307.73|47
1647422540000|2022-03-16 09:22:20|4308.2|4307.6|4308.33|4307.73|4308.33|4307.73|4308.08|4307.48|33
1647422550000|2022-03-16 09:22:30|4308.08|4307.48|4308.33|4307.73|4308.33|4307.73|4308.08|4307.48|103
1647422560000|2022-03-16 09:22:40|4308.08|4307.48|4308.33|4307.73|4308.33|4307.73|4308.08|4307.48|40
1647422570000|2022-03-16 09:22:50|4308.2|4307.6|4308.33|4307.73|4308.33|4307.73|4308.08|4307.48|36
1647422580000|2022-03-16 09:23:00|4308.58|4307.98|4308.83|4308.23|4308.83|4308.23|4308.58|4307.98|42
1647422590000|2022-03-16 09:23:10|4308.58|4307.98|4308.95|4308.35|4308.95|4308.35|4308.58|4307.98|14
1647422600000|2022-03-16 09:23:20|4309.08|4308.48|4309.2|4308.6|4309.2|4308.6|4308.83|4308.23|34
1647422610000|2022-03-16 09:23:30|4309.08|4308.48|4309.08|4308.48|4309.08|4308.48|4308.7|4308.1|36
1647422620000|2022-03-16 09:23:40|4309.2|4308.6|4308.83|4308.23|4309.33|4308.73|4308.83|4308.23|19
1647422630000|2022-03-16 09:23:50|4308.95|4308.35|4309.08|4308.48|4309.08|4308.48|4308.95|4308.35|8
1647422640000|2022-03-16 09:24:00|4309.33|4308.73|4309.33|4308.73|4309.33|4308.73|4309.33|4308.73|57
1647422650000|2022-03-16 09:24:10|4309.45|4308.85|4309.83|4309.23|4309.83|4309.23|4309.45|4308.85|130
1647422660000|2022-03-16 09:24:20|4309.58|4308.98|4309.58|4308.98|4309.83|4309.23|4309.58|4308.98|206
1647422670000|2022-03-16 09:24:30|4309.7|4309.1|4309.45|4308.85|4309.83|4309.23|4309.33|4308.73|147
1647422680000|2022-03-16 09:24:40|4309.33|4308.73|4309.08|4308.48|4309.33|4308.73|4309.08|4308.48|53
1647422690000|2022-03-16 09:24:50|4309.33|4308.73|4309.08|4308.48|4309.45|4308.85|4309.08|4308.48|44
1647422700000|2022-03-16 09:25:00|4309.33|4308.73|4309.08|4308.48|4309.33|4308.73|4309.08|4308.48|48
1647422710000|2022-03-16 09:25:10|4308.83|4308.23|4309.2|4308.6|4309.33|4308.73|4308.83|4308.23|49
1647422720000|2022-03-16 09:25:20|4309.33|4308.73|4309.2|4308.6|4309.33|4308.73|4309.08|4308.48|68
1647422730000|2022-03-16 09:25:30|4309.33|4308.73|4310.58|4309.98|4310.58|4309.98|4309.33|4308.73|54
1647422740000|2022-03-16 09:25:40|4310.7|4310.1|4310.58|4309.98|4310.83|4310.23|4310.58|4309.98|67
1647422750000|2022-03-16 09:25:50|4310.45|4309.85|4310.58|4309.98|4310.58|4309.98|4310.45|4309.85|34
1647422760000|2022-03-16 09:26:00|4310.7|4310.1|4310.83|4310.23|4310.83|4310.23|4310.7|4310.1|18
1647422770000|2022-03-16 09:26:10|4310.58|4309.98|4310.33|4309.73|4310.58|4309.98|4310.33|4309.73|30
1647422780000|2022-03-16 09:26:20|4310.58|4309.98|4310.58|4309.98|4310.58|4309.98|4310.33|4309.73|31
1647422790000|2022-03-16 09:26:30|4310.45|4309.85|4310.58|4309.98|4310.83|4310.23|4310.33|4309.73|35
1647422800000|2022-03-16 09:26:40|4310.45|4309.85|4310.83|4310.23|4310.83|4310.23|4310.33|4309.73|19
1647422810000|2022-03-16 09:26:50|4310.58|4309.98|4310.33|4309.73|4310.58|4309.98|4310.33|4309.73|21
1647422820000|2022-03-16 09:27:00|4310.45|4309.85|4310.58|4309.98|4310.58|4309.98|4310.33|4309.73|20
1647422830000|2022-03-16 09:27:10|4310.45|4309.85|4310.58|4309.98|4310.83|4310.23|4310.45|4309.85|7
1647422840000|2022-03-16 09:27:20|4310.7|4310.1|4311.33|4310.73|4311.33|4310.73|4310.7|4310.1|32
1647422850000|2022-03-16 09:27:30|4311.45|4310.85|4311.33|4310.73|4311.58|4310.98|4311.33|4310.73|42
1647422860000|2022-03-16 09:27:40|4311.45|4310.85|4311.7|4311.1|4311.83|4311.23|4311.33|4310.73|40
1647422870000|2022-03-16 09:27:50|4311.58|4310.98|4312.08|4311.48|4312.08|4311.48|4311.58|4310.98|104
1647422880000|2022-03-16 09:28:00|4312.2|4311.6|4312.08|4311.48|4312.33|4311.73|4311.83|4311.23|55
1647422890000|2022-03-16 09:28:10|4311.83|4311.23|4311.33|4310.73|4311.83|4311.23|4311.33|4310.73|56
1647422900000|2022-03-16 09:28:20|4311.08|4310.48|4311.33|4310.73|4311.58|4310.98|4311.08|4310.48|31
1647422910000|2022-03-16 09:28:30|4311.08|4310.48|4311.33|4310.73|4311.58|4310.98|4311.08|4310.48|58
1647422920000|2022-03-16 09:28:40|4311.58|4310.98|4311.58|4310.98|4311.58|4310.98|4311.33|4310.73|28
1647422930000|2022-03-16 09:28:50|4311.7|4311.1|4311.83|4311.23|4311.83|4311.23|4311.58|4310.98|30
1647422940000|2022-03-16 09:29:00|4311.58|4310.98|4311.83|4311.23|4311.83|4311.23|4311.58|4310.98|47
1647422950000|2022-03-16 09:29:10|4311.7|4311.1|4312.08|4311.48|4312.33|4311.73|4311.7|4311.1|70
1647422960000|2022-03-16 09:29:20|4311.83|4311.23|4312.08|4311.48|4312.08|4311.48|4311.83|4311.23|36
1647422970000|2022-03-16 09:29:30|4311.83|4311.23|4311.7|4311.1|4311.83|4311.23|4311.58|4310.98|53
1647422980000|2022-03-16 09:29:40|4311.83|4311.23|4311.7|4311.1|4311.83|4311.23|4311.33|4310.73|91
1647422990000|2022-03-16 09:29:50|4311.83|4311.23|4311.83|4311.23|4311.95|4311.35|4311.83|4311.23|15
1647423000000|2022-03-16 09:30:00|4311.7|4311.1|4312.08|4311.48|4312.08|4311.48|4311.33|4310.73|34
1647423010000|2022-03-16 09:30:10|4312.33|4311.73|4311.95|4311.35|4312.33|4311.73|4311.83|4311.23|269
1647423020000|2022-03-16 09:30:20|4312.08|4311.48|4311.58|4310.98|4312.33|4311.73|4311.58|4310.98|227
1647423030000|2022-03-16 09:30:30|4311.7|4311.1|4311.58|4310.98|4311.83|4311.23|4311.58|4310.98|40
1647423040000|2022-03-16 09:30:40|4311.45|4310.85|4311.33|4310.73|4311.58|4310.98|4311.33|4310.73|26
1647423050000|2022-03-16 09:30:50|4311.58|4310.98|4312.95|4312.35|4312.95|4312.35|4311.58|4310.98|189
1647423060000|2022-03-16 09:31:00|4312.83|4312.23|4313.08|4312.48|4313.08|4312.48|4312.33|4311.73|208
1647423070000|2022-03-16 09:31:10|4312.83|4312.23|4312.83|4312.23|4313.08|4312.48|4312.83|4312.23|37
1647423080000|2022-03-16 09:31:20|4312.7|4312.1|4312.83|4312.23|4312.95|4312.35|4312.58|4311.98|17
1647423090000|2022-03-16 09:31:30|4312.95|4312.35|4313.33|4312.73|4313.33|4312.73|4312.58|4311.98|97
1647423100000|2022-03-16 09:31:40|4313.2|4312.6|4313.08|4312.48|4313.33|4312.73|4312.83|4312.23|41
1647423110000|2022-03-16 09:31:50|4313.2|4312.6|4313.08|4312.48|4313.2|4312.6|4312.83|4312.23|19
1647423120000|2022-03-16 09:32:00|4312.95|4312.35|4313.33|4312.73|4313.33|4312.73|4312.83|4312.23|22
1647423130000|2022-03-16 09:32:10|4313.58|4312.98|4313.08|4312.48|4313.58|4312.98|4313.08|4312.48|22
1647423140000|2022-03-16 09:32:20|4312.83|4312.23|4312.83|4312.23|4313.08|4312.48|4312.83|4312.23|55
1647423150000|2022-03-16 09:32:30|4313.08|4312.48|4312.83|4312.23|4313.08|4312.48|4312.83|4312.23|42
1647423160000|2022-03-16 09:32:40|4312.95|4312.35|4312.58|4311.98|4312.95|4312.35|4312.33|4311.73|83
1647423170000|2022-03-16 09:32:50|4312.83|4312.23|4312.83|4312.23|4312.83|4312.23|4312.83|4312.23|10
1647423180000|2022-03-16 09:33:00|4313.58|4312.98|4313.58|4312.98|4313.83|4313.23|4313.33|4312.73|282
1647423190000|2022-03-16 09:33:10|4313.33|4312.73|4313.33|4312.73|4313.58|4312.98|4312.95|4312.35|167
1647423200000|2022-03-16 09:33:20|4313.08|4312.48|4313.08|4312.48|4313.08|4312.48|4313.08|4312.48|29
1647423210000|2022-03-16 09:33:30|4313.2|4312.6|4313.45|4312.85|4313.45|4312.85|4313.08|4312.48|55
1647423220000|2022-03-16 09:33:40|4313.33|4312.73|4313.08|4312.48|4313.33|4312.73|4312.83|4312.23|333
1647423230000|2022-03-16 09:33:50|4313.33|4312.73|4312.83|4312.23|4313.33|4312.73|4312.83|4312.23|47
1647423240000|2022-03-16 09:34:00|4313.08|4312.48|4313.58|4312.98|4313.58|4312.98|4313.08|4312.48|81
1647423250000|2022-03-16 09:34:10|4313.08|4312.48|4312.58|4311.98|4313.58|4312.98|4312.58|4311.98|133
1647423260000|2022-03-16 09:34:20|4312.7|4312.1|4312.58|4311.98|4312.83|4312.23|4312.58|4311.98|32
1647423270000|2022-03-16 09:34:30|4312.33|4311.73|4312.33|4311.73|4312.45|4311.85|4312.08|4311.48|94
1647423280000|2022-03-16 09:34:40|4312.2|4311.6|4312.08|4311.48|4312.33|4311.73|4312.08|4311.48|11
1647423290000|2022-03-16 09:34:50|4312.33|4311.73|4312.33|4311.73|4312.33|4311.73|4312.08|4311.48|32
1647423300000|2022-03-16 09:35:00|4312.2|4311.6|4311.7|4311.1|4312.2|4311.6|4311.58|4310.98|71
1647423310000|2022-03-16 09:35:10|4311.58|4310.98|4311.83|4311.23|4312.08|4311.48|4311.33|4310.73|83
1647423320000|2022-03-16 09:35:20|4312.08|4311.48|4312.33|4311.73|4312.33|4311.73|4312.08|4311.48|65
1647423330000|2022-03-16 09:35:30|4312.58|4311.98|4312.45|4311.85|4312.58|4311.98|4312.33|4311.73|63
1647423340000|2022-03-16 09:35:40|4312.33|4311.73|4312.45|4311.85|4312.58|4311.98|4312.33|4311.73|30
1647423350000|2022-03-16 09:35:50|4312.58|4311.98|4312.45|4311.85|4312.58|4311.98|4312.33|4311.73|86
1647423360000|2022-03-16 09:36:00|4312.33|4311.73|4312.58|4311.98|4312.58|4311.98|4312.33|4311.73|38
1647423370000|2022-03-16 09:36:10|4312.33|4311.73|4312.83|4312.23|4312.83|4312.23|4312.2|4311.6|50
1647423380000|2022-03-16 09:36:20|4312.58|4311.98|4312.33|4311.73|4312.58|4311.98|4311.95|4311.35|58
1647423390000|2022-03-16 09:36:30|4312.58|4311.98|4312.58|4311.98|4312.83|4312.23|4312.58|4311.98|61
1647423400000|2022-03-16 09:36:40|4312.45|4311.85|4312.58|4311.98|4312.58|4311.98|4312.33|4311.73|44
1647423410000|2022-03-16 09:36:50|4312.45|4311.85|4312.33|4311.73|4312.58|4311.98|4312.33|4311.73|50
1647423420000|2022-03-16 09:37:00|4312.45|4311.85|4312.58|4311.98|4312.58|4311.98|4312.33|4311.73|7
1647423430000|2022-03-16 09:37:10|4312.45|4311.85|4312.33|4311.73|4312.45|4311.85|4312.33|4311.73|53
1647423440000|2022-03-16 09:37:20|4312.08|4311.48|4312.58|4311.98|4312.58|4311.98|4312.08|4311.48|69
1647423450000|2022-03-16 09:37:30|4312.45|4311.85|4312.83|4312.23|4312.83|4312.23|4312.45|4311.85|24
1647423460000|2022-03-16 09:37:40|4312.58|4311.98|4312.58|4311.98|4312.7|4312.1|4312.45|4311.85|201
1647423470000|2022-03-16 09:37:50|4312.33|4311.73|4312.33|4311.73|4312.33|4311.73|4312.08|4311.48|32
1647423480000|2022-03-16 09:38:00|4312.2|4311.6|4312.33|4311.73|4312.33|4311.73|4312.08|4311.48|77
1647423490000|2022-03-16 09:38:10|4312.08|4311.48|4311.45|4310.85|4312.2|4311.6|4311.33|4310.73|190
1647423500000|2022-03-16 09:38:20|4311.33|4310.73|4312.08|4311.48|4312.08|4311.48|4311.33|4310.73|45
1647423510000|2022-03-16 09:38:30|4311.95|4311.35|4311.58|4310.98|4312.08|4311.48|4311.58|4310.98|61
1647423520000|2022-03-16 09:38:40|4311.7|4311.1|4311.83|4311.23|4311.83|4311.23|4311.58|4310.98|24
1647423530000|2022-03-16 09:38:50|4311.58|4310.98|4311.58|4310.98|4311.83|4311.23|4311.58|4310.98|42
1647423540000|2022-03-16 09:39:00|4311.83|4311.23|4311.95|4311.35|4312.08|4311.48|4311.7|4311.1|49
1647423550000|2022-03-16 09:39:10|4311.83|4311.23|4311.58|4310.98|4311.83|4311.23|4311.58|4310.98|14
1647423560000|2022-03-16 09:39:20|4311.45|4310.85|4311.33|4310.73|4311.45|4310.85|4311.08|4310.48|207
1647423570000|2022-03-16 09:39:30|4311.2|4310.6|4311.33|4310.73|4311.33|4310.73|4311.2|4310.6|66
1647423580000|2022-03-16 09:39:40|4311.45|4310.85|4311.33|4310.73|4311.58|4310.98|4311.08|4310.48|39
1647423590000|2022-03-16 09:39:50|||||||||4
1647423600000|2022-03-16 09:40:00|4311.45|4310.85|4311.33|4310.73|4311.45|4310.85|4311.33|4310.73|20
1647423610000|2022-03-16 09:40:10|4311.08|4310.48|4309.58|4308.98|4311.33|4310.73|4309.58|4308.98|161
1647423620000|2022-03-16 09:40:20|4309.7|4309.1|4309.7|4309.1|4309.83|4309.23|4309.58|4308.98|124
1647423630000|2022-03-16 09:40:30|4309.83|4309.23|4310.08|4309.48|4310.08|4309.48|4309.83|4309.23|44
1647423640000|2022-03-16 09:40:40|4310.33|4309.73|4310.33|4309.73|4310.45|4309.85|4310.33|4309.73|30
1647423650000|2022-03-16 09:40:50|4310.45|4309.85|4311.08|4310.48|4311.08|4310.48|4310.33|4309.73|85
1647423660000|2022-03-16 09:41:00|4310.58|4309.98|4310.33|4309.73|4310.58|4309.98|4310.08|4309.48|130
1647423670000|2022-03-16 09:41:10|4310.45|4309.85|4310.58|4309.98|4310.58|4309.98|4310.45|4309.85|27
1647423680000|2022-03-16 09:41:20|4310.83|4310.23|4310.7|4310.1|4310.95|4310.35|4310.58|4309.98|37
1647423690000|2022-03-16 09:41:30|4310.58|4309.98|4310.58|4309.98|4310.83|4310.23|4310.58|4309.98|22
1647423700000|2022-03-16 09:41:40|4310.7|4310.1|4310.33|4309.73|4311.08|4310.48|4310.33|4309.73|112
1647423710000|2022-03-16 09:41:50|4310.45|4309.85|4310.83|4310.23|4311.08|4310.48|4310.45|4309.85|69
1647423720000|2022-03-16 09:42:00|4311.08|4310.48|4311.08|4310.48|4311.58|4310.98|4311.08|4310.48|28
1647423730000|2022-03-16 09:42:10|4311.2|4310.6|4311.08|4310.48|4311.33|4310.73|4311.08|4310.48|8
1647423740000|2022-03-16 09:42:20|4311.2|4310.6|4311.08|4310.48|4311.45|4310.85|4311.08|4310.48|17
1647423750000|2022-03-16 09:42:30|4310.83|4310.23|4310.95|4310.35|4311.08|4310.48|4310.58|4309.98|17
1647423760000|2022-03-16 09:42:40|4310.83|4310.23|4310.83|4310.23|4311.08|4310.48|4310.83|4310.23|17
1647423770000|2022-03-16 09:42:50|4310.7|4310.1|4310.58|4309.98|4310.83|4310.23|4310.58|4309.98|20
1647423780000|2022-03-16 09:43:00|4310.45|4309.85|4310.33|4309.73|4310.58|4309.98|4310.33|4309.73|60
1647423790000|2022-03-16 09:43:10|4309.58|4308.98|4309.33|4308.73|4309.83|4309.23|4309.33|4308.73|186
1647423800000|2022-03-16 09:43:20|4309.58|4308.98|4309.33|4308.73|4309.58|4308.98|4309.33|4308.73|132
1647423810000|2022-03-16 09:43:30|4309.45|4308.85|4309.83|4309.23|4309.95|4309.35|4309.45|4308.85|26
1647423820000|2022-03-16 09:43:40|4310.08|4309.48|4309.58|4308.98|4310.08|4309.48|4309.45|4308.85|44
1647423830000|2022-03-16 09:43:50|4309.33|4308.73|4309.58|4308.98|4309.7|4309.1|4309.33|4308.73|76
1647423840000|2022-03-16 09:44:00|4309.45|4308.85|4309.2|4308.6|4309.45|4308.85|4309.2|4308.6|21
1647423850000|2022-03-16 09:44:10|4309.08|4308.48|4309.08|4308.48|4309.33|4308.73|4309.08|4308.48|55
1647423860000|2022-03-16 09:44:20|4309.33|4308.73|4308.83|4308.23|4309.33|4308.73|4308.83|4308.23|136
1647423870000|2022-03-16 09:44:30|4309.33|4308.73|4309.33|4308.73|4309.33|4308.73|4309.2|4308.6|32
1647423880000|2022-03-16 09:44:40|4309.2|4308.6|4309.33|4308.73|4309.33|4308.73|4309.08|4308.48|32
1647423890000|2022-03-16 09:44:50|4309.2|4308.6|4308.83|4308.23|4309.2|4308.6|4308.83|4308.23|88
1647423900000|2022-03-16 09:45:00|4308.45|4307.85|4308.58|4307.98|4308.58|4307.98|4308.45|4307.85|84
1647423910000|2022-03-16 09:45:10|4308.45|4307.85|4308.45|4307.85|4308.58|4307.98|4308.33|4307.73|54
1647423920000|2022-03-16 09:45:20|4308.33|4307.73|4308.33|4307.73|4308.58|4307.98|4308.33|4307.73|28
1647423930000|2022-03-16 09:45:30|4308.2|4307.6|4308.08|4307.48|4308.33|4307.73|4308.08|4307.48|18
1647423940000|2022-03-16 09:45:40|4307.83|4307.23|4307.83|4307.23|4307.95|4307.35|4307.58|4306.98|64
1647423950000|2022-03-16 09:45:50|4307.95|4307.35|4307.7|4307.1|4307.95|4307.35|4307.58|4306.98|88
1647423960000|2022-03-16 09:46:00|4307.83|4307.23|4308.08|4307.48|4308.2|4307.6|4307.7|4307.1|27
1647423970000|2022-03-16 09:46:10|4307.83|4307.23|4307.83|4307.23|4307.83|4307.23|4307.83|4307.23|14
1647423980000|2022-03-16 09:46:20|4308.08|4307.48|4308.33|4307.73|4308.33|4307.73|4307.83|4307.23|59
1647423990000|2022-03-16 09:46:30|4308.08|4307.48|4307.83|4307.23|4308.2|4307.6|4307.83|4307.23|32
1647424000000|2022-03-16 09:46:40|4307.95|4307.35|4308.08|4307.48|4308.08|4307.48|4307.58|4306.98|47
1647424010000|2022-03-16 09:46:50|4307.95|4307.35|4307.83|4307.23|4307.95|4307.35|4307.83|4307.23|22
1647424020000|2022-03-16 09:47:00|4307.58|4306.98|4307.58|4306.98|4307.83|4307.23|4307.58|4306.98|33
1647424030000|2022-03-16 09:47:10|||||||||23
1647424040000|2022-03-16 09:47:20|4307.7|4307.1|4308.08|4307.48|4308.08|4307.48|4307.7|4307.1|73
1647424050000|2022-03-16 09:47:30|4307.7|4307.1|4307.33|4306.73|4307.7|4307.1|4307.33|4306.73|53
1647424060000|2022-03-16 09:47:40|4307.08|4306.48|4307.08|4306.48|4307.33|4306.73|4307.08|4306.48|60
1647424070000|2022-03-16 09:47:50|4306.83|4306.23|4306.83|4306.23|4307.33|4306.73|4306.83|4306.23|28
1647424080000|2022-03-16 09:48:00|4306.7|4306.1|4306.83|4306.23|4307.08|4306.48|4306.58|4305.98|70
1647424090000|2022-03-16 09:48:10|4306.95|4306.35|4307.58|4306.98|4307.58|4306.98|4306.95|4306.35|40
1647424100000|2022-03-16 09:48:20|4307.83|4307.23|4307.7|4307.1|4308.08|4307.48|4307.58|4306.98|125
1647424110000|2022-03-16 09:48:30|4307.58|4306.98|4307.08|4306.48|4307.83|4307.23|4306.83|4306.23|81
1647424120000|2022-03-16 09:48:40|4306.95|4306.35|4307.33|4306.73|4307.33|4306.73|4306.83|4306.23|72
1647424130000|2022-03-16 09:48:50|4307.2|4306.6|4307.58|4306.98|4307.58|4306.98|4307.2|4306.6|40
1647424140000|2022-03-16 09:49:00|4307.45|4306.85|4307.83|4307.23|4307.83|4307.23|4307.45|4306.85|47
1647424150000|2022-03-16 09:49:10|4308.08|4307.48|4308.58|4307.98|4308.58|4307.98|4307.95|4307.35|50
1647424160000|2022-03-16 09:49:20|4308.45|4307.85|4308.58|4307.98|4308.58|4307.98|4308.33|4307.73|64
1647424170000|2022-03-16 09:49:30|4308.7|4308.1|4308.33|4307.73|4308.83|4308.23|4308.33|4307.73|44
1647424180000|2022-03-16 09:49:40|4308.45|4307.85|4308.08|4307.48|4308.58|4307.98|4308.08|4307.48|29
1647424190000|2022-03-16 09:49:50|4308.2|4307.6|4308.2|4307.6|4308.2|4307.6|4308.08|4307.48|19
1647424200000|2022-03-16 09:50:00|4308.08|4307.48|4308.2|4307.6|4308.58|4307.98|4308.08|4307.48|38
1647424210000|2022-03-16 09:50:10|4308.08|4307.48|4308.33|4307.73|4308.33|4307.73|4308.08|4307.48|7
1647424220000|2022-03-16 09:50:20|4308.08|4307.48|4308.58|4307.98|4308.58|4307.98|4307.83|4307.23|88
1647424230000|2022-03-16 09:50:30|4308.45|4307.85|4308.58|4307.98|4308.58|4307.98|4308.45|4307.85|323
1647424240000|2022-03-16 09:50:40|4309.08|4308.48|4309.08|4308.48|4309.08|4308.48|4309.08|4308.48|50
1647424250000|2022-03-16 09:50:50|4309.33|4308.73|4309.33|4308.73|4309.33|4308.73|4308.83|4308.23|75
1647424260000|2022-03-16 09:51:00|4309.58|4308.98|4309.58|4308.98|4309.58|4308.98|4309.33|4308.73|90
1647424270000|2022-03-16 09:51:10|4309.83|4309.23|4309.83|4309.23|4309.83|4309.23|4309.58|4308.98|34
1647424280000|2022-03-16 09:51:20|||||||||17
1647424290000|2022-03-16 09:51:30|4310.08|4309.48|4309.83|4309.23|4310.08|4309.48|4309.83|4309.23|18
1647424300000|2022-03-16 09:51:40|4310.08|4309.48|4310.33|4309.73|4310.33|4309.73|4310.08|4309.48|20
1647424310000|2022-03-16 09:51:50|4310.08|4309.48|4309.83|4309.23|4310.08|4309.48|4309.83|4309.23|17
1647424320000|2022-03-16 09:52:00|4310.08|4309.48|4310.08|4309.48|4310.33|4309.73|4310.08|4309.48|67
1647424330000|2022-03-16 09:52:10|4309.83|4309.23|4310.33|4309.73|4310.33|4309.73|4309.83|4309.23|24
1647424340000|2022-03-16 09:52:20|4310.08|4309.48|4310.33|4309.73|4310.45|4309.85|4310.08|4309.48|18
1647424350000|2022-03-16 09:52:30|4310.45|4309.85|4310.08|4309.48|4310.58|4309.98|4310.08|4309.48|21
1647424360000|2022-03-16 09:52:40|4309.83|4309.23|4310.58|4309.98|4310.83|4310.23|4309.83|4309.23|61
1647424370000|2022-03-16 09:52:50|4310.7|4310.1|4311.08|4310.48|4311.33|4310.73|4310.7|4310.1|57
1647424380000|2022-03-16 09:53:00|4311.2|4310.6|4310.83|4310.23|4311.33|4310.73|4310.83|4310.23|59
1647424390000|2022-03-16 09:53:10|4311.08|4310.48|4310.58|4309.98|4311.08|4310.48|4310.58|4309.98|34
1647424400000|2022-03-16 09:53:20|4310.33|4309.73|4310.45|4309.85|4310.45|4309.85|4310.33|4309.73|57
1647424410000|2022-03-16 09:53:30|4310.33|4309.73|4309.83|4309.23|4310.33|4309.73|4309.33|4308.73|60
1647424420000|2022-03-16 09:53:40|4309.58|4308.98|4309.33|4308.73|4309.58|4308.98|4309.33|4308.73|98
1647424430000|2022-03-16 09:53:50|4309.58|4308.98|4309.58|4308.98|4309.58|4308.98|4309.58|4308.98|20
1647424440000|2022-03-16 09:54:00|4309.33|4308.73|4309.33|4308.73|4309.33|4308.73|4309.33|4308.73|20
1647424450000|2022-03-16 09:54:10|4309.08|4308.48|4309.08|4308.48|4309.33|4308.73|4308.95|4308.35|96
1647424460000|2022-03-16 09:54:20|4308.83|4308.23|4307.83|4307.23|4308.83|4308.23|4307.83|4307.23|72
1647424470000|2022-03-16 09:54:30|4307.95|4307.35|4307.83|4307.23|4308.08|4307.48|4307.83|4307.23|107
1647424480000|2022-03-16 09:54:40|4307.7|4307.1|4307.58|4306.98|4307.83|4307.23|4307.33|4306.73|22
1647424490000|2022-03-16 09:54:50|4307.45|4306.85|4307.33|4306.73|4307.45|4306.85|4307.2|4306.6|219
1647424500000|2022-03-16 09:55:00|4307.2|4306.6|4307.2|4306.6|4307.33|4306.73|4307.08|4306.48|23
1647424510000|2022-03-16 09:55:10|4307.08|4306.48|4306.83|4306.23|4307.08|4306.48|4306.58|4305.98|44
1647424520000|2022-03-16 09:55:20|4306.95|4306.35|4307.58|4306.98|4307.58|4306.98|4306.83|4306.23|37
1647424530000|2022-03-16 09:55:30|4307.45|4306.85|4307.7|4307.1|4307.83|4307.23|4307.33|4306.73|41
1647424540000|2022-03-16 09:55:40|4307.83|4307.23|4308.33|4307.73|4308.58|4307.98|4307.83|4307.23|92
1647424550000|2022-03-16 09:55:50|4308.45|4307.85|4308.33|4307.73|4308.58|4307.98|4308.33|4307.73|117
1647424560000|2022-03-16 09:56:00|4308.08|4307.48|4308.33|4307.73|4308.33|4307.73|4307.83|4307.23|30
1647424570000|2022-03-16 09:56:10|4307.95|4307.35|4307.83|4307.23|4308.08|4307.48|4307.83|4307.23|45
1647424580000|2022-03-16 09:56:20|4307.58|4306.98|4307.58|4306.98|4307.83|4307.23|4307.58|4306.98|29
1647424590000|2022-03-16 09:56:30|4307.83|4307.23|4306.83|4306.23|4307.83|4307.23|4306.83|4306.23|42
1647424600000|2022-03-16 09:56:40|4306.58|4305.98|4306.58|4305.98|4306.83|4306.23|4306.58|4305.98|99
1647424610000|2022-03-16 09:56:50|4306.7|4306.1|4306.83|4306.23|4306.83|4306.23|4306.58|4305.98|107
1647424620000|2022-03-16 09:57:00|4306.45|4305.85|4306.83|4306.23|4306.83|4306.23|4306.33|4305.73|149
1647424630000|2022-03-16 09:57:10|4306.7|4306.1|4306.83|4306.23|4306.95|4306.35|4306.33|4305.73|71
1647424640000|2022-03-16 09:57:20|4306.95|4306.35|4306.33|4305.73|4306.95|4306.35|4306.08|4305.48|110
1647424650000|2022-03-16 09:57:30|4306.45|4305.85|4305.95|4305.35|4306.45|4305.85|4305.95|4305.35|47
1647424660000|2022-03-16 09:57:40|4306.08|4305.48|4305.83|4305.23|4306.08|4305.48|4305.08|4304.48|157
1647424670000|2022-03-16 09:57:50|4305.95|4305.35|4305.83|4305.23|4306.08|4305.48|4305.83|4305.23|19
1647424680000|2022-03-16 09:58:00|4306.08|4305.48|4306.58|4305.98|4306.58|4305.98|4305.83|4305.23|20
1647424690000|2022-03-16 09:58:10|4306.33|4305.73|4306.58|4305.98|4306.58|4305.98|4306.33|4305.73|26
1647424700000|2022-03-16 09:58:20|4306.83|4306.23|4306.83|4306.23|4307.08|4306.48|4306.83|4306.23|17
1647424710000|2022-03-16 09:58:30|4306.58|4305.98|4306.58|4305.98|4306.58|4305.98|4306.58|4305.98|51
1647424720000|2022-03-16 09:58:40|4306.83|4306.23|4306.83|4306.23|4306.83|4306.23|4306.83|4306.23|13
1647424730000|2022-03-16 09:58:50|4306.58|4305.98|4306.58|4305.98|4306.83|4306.23|4306.58|4305.98|19
1647424740000|2022-03-16 09:59:00|4306.45|4305.85|4306.58|4305.98|4306.83|4306.23|4306.45|4305.85|51
1647424750000|2022-03-16 09:59:10|4306.7|4306.1|4306.58|4305.98|4306.83|4306.23|4306.58|4305.98|26
1647424760000|2022-03-16 09:59:20|4306.33|4305.73|4306.45|4305.85|4306.45|4305.85|4306.2|4305.6|441
1647424770000|2022-03-16 09:59:30|4306.58|4305.98|4306.2|4305.6|4306.58|4305.98|4306.08|4305.48|34
1647424780000|2022-03-16 09:59:40|4306.33|4305.73|4306.33|4305.73|4306.45|4305.85|4306.08|4305.48|22
1647424790000|2022-03-16 09:59:50|||||||||242
1647424800000|2022-03-16 10:00:00|4306.08|4305.48|4305.83|4305.23|4306.45|4305.85|4305.58|4304.98|77
1647424810000|2022-03-16 10:00:10|4305.7|4305.1|4306.83|4306.23|4306.83|4306.23|4305.33|4304.73|234
1647424820000|2022-03-16 10:00:20|4306.7|4306.1|4306.83|4306.23|4306.83|4306.23|4306.58|4305.98|50
1647424830000|2022-03-16 10:00:30|4306.58|4305.98|4306.08|4305.48|4306.58|4305.98|4305.83|4305.23|59
1647424840000|2022-03-16 10:00:40|4306.33|4305.73|4306.33|4305.73|4306.33|4305.73|4306.08|4305.48|18
1647424850000|2022-03-16 10:00:50|4306.08|4305.48|4306.58|4305.98|4306.83|4306.23|4306.08|4305.48|81
1647424860000|2022-03-16 10:01:00|4306.33|4305.73|4306.83|4306.23|4306.83|4306.23|4306.08|4305.48|76
1647424870000|2022-03-16 10:01:10|||||||||21
1647424880000|2022-03-16 10:01:20|4306.58|4305.98|4306.83|4306.23|4306.83|4306.23|4306.58|4305.98|18
1647424890000|2022-03-16 10:01:30|||||||||1
1647424900000|2022-03-16 10:01:40|4306.7|4306.1|4306.58|4305.98|4306.7|4306.1|4306.58|4305.98|47
1647424910000|2022-03-16 10:01:50|4306.33|4305.73|4306.33|4305.73|4306.33|4305.73|4306.08|4305.48|67
1647424920000|2022-03-16 10:02:00|4306.58|4305.98|4306.83|4306.23|4306.83|4306.23|4306.58|4305.98|36
1647424930000|2022-03-16 10:02:10|4307.08|4306.48|4307.08|4306.48|4307.08|4306.48|4306.83|4306.23|21
1647424940000|2022-03-16 10:02:20|||||||||35
1647424950000|2022-03-16 10:02:30|4307.33|4306.73|4307.2|4306.6|4307.33|4306.73|4307.2|4306.6|17
1647424960000|2022-03-16 10:02:40|4307.33|4306.73|4308.08|4307.48|4308.08|4307.48|4307.08|4306.48|37
1647424970000|2022-03-16 10:02:50|4307.95|4307.35|4308.33|4307.73|4308.33|4307.73|4307.95|4307.35|39
1647424980000|2022-03-16 10:03:00|4308.58|4307.98|4308.33|4307.73|4308.58|4307.98|4308.08|4307.48|93
1647424990000|2022-03-16 10:03:10|4308.2|4307.6|4308.33|4307.73|4308.33|4307.73|4307.83|4307.23|50
1647425000000|2022-03-16 10:03:20|4308.45|4307.85|4308.08|4307.48|4308.45|4307.85|4307.95|4307.35|19
1647425010000|2022-03-16 10:03:30|4308.33|4307.73|4308.58|4307.98|4308.83|4308.23|4308.33|4307.73|42
1647425020000|2022-03-16 10:03:40|4308.83|4308.23|4308.58|4307.98|4308.83|4308.23|4308.2|4307.6|72
1647425030000|2022-03-16 10:03:50|4308.45|4307.85|4308.08|4307.48|4308.58|4307.98|4308.08|4307.48|13
1647425040000|2022-03-16 10:04:00|4308.33|4307.73|4308.2|4307.6|4308.58|4307.98|4308.08|4307.48|12
1647425050000|2022-03-16 10:04:10|4308.33|4307.73|4308.95|4308.35|4309.08|4308.48|4308.33|4307.73|29
1647425060000|2022-03-16 10:04:20|4309.08|4308.48|4308.95|4308.35|4309.2|4308.6|4308.83|4308.23|44
1647425070000|2022-03-16 10:04:30|4309.08|4308.48|4308.95|4308.35|4309.08|4308.48|4308.83|4308.23|11
1647425080000|2022-03-16 10:04:40|4308.83|4308.23|4308.83|4308.23|4309.08|4308.48|4308.83|4308.23|8
1647425090000|2022-03-16 10:04:50|4308.33|4307.73|4308.33|4307.73|4308.33|4307.73|4308.33|4307.73|18
1647425100000|2022-03-16 10:05:00|4308.2|4307.6|4307.95|4307.35|4308.33|4307.73|4307.83|4307.23|36
1647425110000|2022-03-16 10:05:10|4307.83|4307.23|4308.08|4307.48|4308.08|4307.48|4307.83|4307.23|10
1647425120000|2022-03-16 10:05:20|4307.83|4307.23|4308.2|4307.6|4308.2|4307.6|4307.58|4306.98|19
1647425130000|2022-03-16 10:05:30|4308.45|4307.85|4309.08|4308.48|4309.08|4308.48|4308.33|4307.73|20
1647425140000|2022-03-16 10:05:40|4309.2|4308.6|4309.2|4308.6|4309.33|4308.73|4309.2|4308.6|38
1647425150000|2022-03-16 10:05:50|4309.08|4308.48|4308.58|4307.98|4309.08|4308.48|4308.58|4307.98|42
1647425160000|2022-03-16 10:06:00|4308.7|4308.1|4308.33|4307.73|4308.7|4308.1|4308.33|4307.73|13
1647425170000|2022-03-16 10:06:10|4308.08|4307.48|4308.08|4307.48|4308.08|4307.48|4308.08|4307.48|9
1647425180000|2022-03-16 10:06:20|4307.83|4307.23|4307.83|4307.23|4308.33|4307.73|4307.83|4307.23|29
1647425190000|2022-03-16 10:06:30|4307.95|4307.35|4308.08|4307.48|4308.2|4307.6|4307.83|4307.23|16
1647425200000|2022-03-16 10:06:40|4307.95|4307.35|4307.7|4307.1|4307.95|4307.35|4307.58|4306.98|11
1647425210000|2022-03-16 10:06:50|4307.58|4306.98|4307.95|4307.35|4307.95|4307.35|4307.58|4306.98|6
1647425220000|2022-03-16 10:07:00|4307.83|4307.23|4308.08|4307.48|4308.08|4307.48|4307.83|4307.23|0
1647425230000|2022-03-16 10:07:10|4307.95|4307.35|4307.58|4306.98|4307.95|4307.35|4307.58|4306.98|22
1647425240000|2022-03-16 10:07:20|4307.95|4307.35|4308.08|4307.48|4308.08|4307.48|4307.95|4307.35|108
1647425250000|2022-03-16 10:07:30|4308.33|4307.73|4308.33|4307.73|4308.33|4307.73|4308.2|4307.6|39
1647425260000|2022-03-16 10:07:40|4308.58|4307.98|4308.33|4307.73|4308.58|4307.98|4308.2|4307.6|24
1647425270000|2022-03-16 10:07:50|4308.2|4307.6|4308.33|4307.73|4308.33|4307.73|4308.2|4307.6|23
1647425280000|2022-03-16 10:08:00|4308.45|4307.85|4308.58|4307.98|4308.58|4307.98|4308.33|4307.73|1
1647425290000|2022-03-16 10:08:10|4308.33|4307.73|4308.2|4307.6|4308.45|4307.85|4308.2|4307.6|14
1647425300000|2022-03-16 10:08:20|4308.33|4307.73|4308.45|4307.85|4308.45|4307.85|4308.33|4307.73|2
1647425310000|2022-03-16 10:08:30|4308.33|4307.73|4307.95|4307.35|4308.33|4307.73|4307.83|4307.23|33
1647425320000|2022-03-16 10:08:40|4307.83|4307.23|4308.33|4307.73|4308.33|4307.73|4307.83|4307.23|8
1647425330000|2022-03-16 10:08:50|4308.45|4307.85|4308.2|4307.6|4308.45|4307.85|4308.2|4307.6|16
1647425340000|2022-03-16 10:09:00|4308.33|4307.73|4308.45|4307.85|4308.45|4307.85|4308.08|4307.48|19
1647425350000|2022-03-16 10:09:10|4308.33|4307.73|4308.08|4307.48|4308.33|4307.73|4307.83|4307.23|28
1647425360000|2022-03-16 10:09:20|4307.95|4307.35|4308.33|4307.73|4308.33|4307.73|4307.7|4307.1|154
1647425370000|2022-03-16 10:09:30|4308.08|4307.48|4308.08|4307.48|4308.08|4307.48|4307.95|4307.35|14
1647425380000|2022-03-16 10:09:40|4307.08|4306.48|4307.83|4307.23|4307.83|4307.23|4307.08|4306.48|85
1647425390000|2022-03-16 10:09:50|4308.08|4307.48|4308.08|4307.48|4308.08|4307.48|4308.08|4307.48|18
1647425400000|2022-03-16 10:10:00|4311.33|4310.73|4314.33|4313.73|4314.33|4313.73|4310.83|4310.23|1451
1647425410000|2022-03-16 10:10:10|4314.2|4313.6|4309.83|4309.23|4314.58|4313.98|4309.7|4309.1|1192
1647425420000|2022-03-16 10:10:20|4309.95|4309.35|4310.83|4310.23|4310.95|4310.35|4309.58|4308.98|104
1647425430000|2022-03-16 10:10:30|4311.08|4310.48|4311.58|4310.98|4311.58|4310.98|4310.83|4310.23|98
1647425440000|2022-03-16 10:10:40|4311.33|4310.73|4311.45|4310.85|4311.58|4310.98|4311.08|4310.48|68
1647425450000|2022-03-16 10:10:50|4311.58|4310.98|4313.58|4312.98|4313.58|4312.98|4310.83|4310.23|359
1647425460000|2022-03-16 10:11:00|4314.33|4313.73|4315.95|4315.35|4316.33|4315.73|4313.83|4313.23|570
1647425470000|2022-03-16 10:11:10|4315.58|4314.98|4312.58|4311.98|4315.83|4315.23|4312.58|4311.98|331
1647425480000|2022-03-16 10:11:20|4312.33|4311.73|4312.83|4312.23|4312.83|4312.23|4312.08|4311.48|81
1647425490000|2022-03-16 10:11:30|4313.08|4312.48|4313.33|4312.73|4313.83|4313.23|4312.33|4311.73|131
1647425500000|2022-03-16 10:11:40|4313.08|4312.48|4314.7|4314.1|4315.08|4314.48|4313.08|4312.48|150
1647425510000|2022-03-16 10:11:50|4314.83|4314.23|4316.08|4315.48|4316.58|4315.98|4314.58|4313.98|226
1647425520000|2022-03-16 10:12:00|4316.2|4315.6|4315.33|4314.73|4316.58|4315.98|4315.33|4314.73|204
1647425530000|2022-03-16 10:12:10|4315.2|4314.6|4314.58|4313.98|4315.58|4314.98|4314.33|4313.73|123
1647425540000|2022-03-16 10:12:20|4314.08|4313.48|4316.58|4315.98|4316.58|4315.98|4314.08|4313.48|238
1647425550000|2022-03-16 10:12:30|4316.45|4315.85|4316.83|4316.23|4316.83|4316.23|4316.33|4315.73|90
1647425560000|2022-03-16 10:12:40|4316.95|4316.35|4316.7|4316.1|4317.08|4316.48|4316.58|4315.98|72
1647425570000|2022-03-16 10:12:50|4316.58|4315.98|4316.83|4316.23|4316.83|4316.23|4316.58|4315.98|81
1647425580000|2022-03-16 10:13:00|4316.58|4315.98|4317.08|4316.48|4317.33|4316.73|4316.58|4315.98|95
1647425590000|2022-03-16 10:13:10|4316.58|4315.98|4317.33|4316.73|4317.33|4316.73|4316.33|4315.73|85
1647425600000|2022-03-16 10:13:20|4317.2|4316.6|4316.58|4315.98|4317.2|4316.6|4316.33|4315.73|401
1647425610000|2022-03-16 10:13:30|4316.45|4315.85|4315.95|4315.35|4316.7|4316.1|4315.95|4315.35|59
1647425620000|2022-03-16 10:13:40|4316.08|4315.48|4316.33|4315.73|4316.83|4316.23|4316.08|4315.48|89
1647425630000|2022-03-16 10:13:50|4316.45|4315.85|4316.7|4316.1|4316.83|4316.23|4315.95|4315.35|359
1647425640000|2022-03-16 10:14:00|4316.58|4315.98|4316.83|4316.23|4316.95|4316.35|4316.08|4315.48|136
1647425650000|2022-03-16 10:14:10|4317.08|4316.48|4321.08|4320.48|4321.08|4320.48|4316.95|4316.35|1100
1647425660000|2022-03-16 10:14:20|4321.33|4320.73|4319.83|4319.23|4321.33|4320.73|4319.83|4319.23|252
1647425670000|2022-03-16 10:14:30|4319.7|4319.1|4320.08|4319.48|4320.33|4319.73|4319.58|4318.98|89
1647425680000|2022-03-16 10:14:40|4319.95|4319.35|4320.83|4320.23|4320.83|4320.23|4319.95|4319.35|75
1647425690000|2022-03-16 10:14:50|4320.7|4320.1|4319.95|4319.35|4320.83|4320.23|4319.33|4318.73|87
1647425700000|2022-03-16 10:15:00|4319.83|4319.23|4321.33|4320.73|4321.58|4320.98|4319.83|4319.23|206
1647425710000|2022-03-16 10:15:10|4321.08|4320.48|4321.08|4320.48|4321.58|4320.98|4320.83|4320.23|116
1647425720000|2022-03-16 10:15:20|4320.83|4320.23|4320.83|4320.23|4321.08|4320.48|4320.83|4320.23|179
1647425730000|2022-03-16 10:15:30|4321.08|4320.48|4321.08|4320.48|4321.08|4320.48|4320.83|4320.23|79
1647425740000|2022-03-16 10:15:40|4321.33|4320.73|4321.58|4320.98|4321.83|4321.23|4321.33|4320.73|146
1647425750000|2022-03-16 10:15:50|4321.7|4321.1|4322.33|4321.73|4322.58|4321.98|4321.7|4321.1|321
1647425760000|2022-03-16 10:16:00|4322.08|4321.48|4322.58|4321.98|4322.58|4321.98|4321.95|4321.35|126
1647425770000|2022-03-16 10:16:10|4322.83|4322.23|4322.83|4322.23|4322.95|4322.35|4322.58|4321.98|81
1647425780000|2022-03-16 10:16:20|4322.58|4321.98|4323.08|4322.48|4323.08|4322.48|4322.58|4321.98|310
1647425790000|2022-03-16 10:16:30|4322.95|4322.35|4321.83|4321.23|4322.95|4322.35|4321.83|4321.23|292
1647425800000|2022-03-16 10:16:40|4321.58|4320.98|4321.08|4320.48|4321.58|4320.98|4320.83|4320.23|90
1647425810000|2022-03-16 10:16:50|4320.83|4320.23|4321.08|4320.48|4321.08|4320.48|4320.83|4320.23|80
1647425820000|2022-03-16 10:17:00|4321.33|4320.73|4321.33|4320.73|4321.45|4320.85|4321.33|4320.73|195
1647425830000|2022-03-16 10:17:10|4321.08|4320.48|4319.58|4318.98|4321.08|4320.48|4319.58|4318.98|516
1647425840000|2022-03-16 10:17:20|4319.83|4319.23|4320.08|4319.48|4320.08|4319.48|4319.58|4318.98|65
1647425850000|2022-03-16 10:17:30|4319.95|4319.35|4319.33|4318.73|4320.08|4319.48|4319.08|4318.48|33
1647425860000|2022-03-16 10:17:40|4319.08|4318.48|4319.08|4318.48|4319.83|4319.23|4319.08|4318.48|30
1647425870000|2022-03-16 10:17:50|4319.2|4318.6|4318.58|4317.98|4319.33|4318.73|4318.45|4317.85|123
1647425880000|2022-03-16 10:18:00|4318.33|4317.73|4318.58|4317.98|4318.83|4318.23|4318.33|4317.73|91
1647425890000|2022-03-16 10:18:10|4318.45|4317.85|4317.08|4316.48|4318.45|4317.85|4317.08|4316.48|159
1647425900000|2022-03-16 10:18:20|4316.83|4316.23|4316.7|4316.1|4316.95|4316.35|4316.58|4315.98|90
1647425910000|2022-03-16 10:18:30|4316.83|4316.23|4317.58|4316.98|4317.58|4316.98|4316.58|4315.98|73
1647425920000|2022-03-16 10:18:40|4317.45|4316.85|4318.58|4317.98|4318.83|4318.23|4317.33|4316.73|241
1647425930000|2022-03-16 10:18:50|4318.33|4317.73|4318.33|4317.73|4318.45|4317.85|4317.83|4317.23|54
1647425940000|2022-03-16 10:19:00|4318.45|4317.85|4318.58|4317.98|4319.08|4318.48|4318.33|4317.73|46
1647425950000|2022-03-16 10:19:10|4318.45|4317.85|4317.95|4317.35|4318.45|4317.85|4317.58|4316.98|97
1647425960000|2022-03-16 10:19:20|4318.08|4317.48|4318.58|4317.98|4318.58|4317.98|4318.08|4317.48|73
1647425970000|2022-03-16 10:19:30|4318.7|4318.1|4318.08|4317.48|4319.08|4318.48|4318.08|4317.48|46
1647425980000|2022-03-16 10:19:40|4318.33|4317.73|4318.83|4318.23|4318.83|4318.23|4318.08|4317.48|73
1647425990000|2022-03-16 10:19:50|4318.58|4317.98|4318.45|4317.85|4318.58|4317.98|4318.33|4317.73|17
1647426000000|2022-03-16 10:20:00|4318.33|4317.73|4318.45|4317.85|4318.45|4317.85|4317.83|4317.23|66
1647426010000|2022-03-16 10:20:10|4318.58|4317.98|4318.33|4317.73|4318.83|4318.23|4318.08|4317.48|96
1647426020000|2022-03-16 10:20:20|4318.58|4317.98|4318.2|4317.6|4318.58|4317.98|4318.08|4317.48|34
1647426030000|2022-03-16 10:20:30|4318.08|4317.48|4318.58|4317.98|4318.58|4317.98|4317.83|4317.23|136
1647426040000|2022-03-16 10:20:40|4318.33|4317.73|4318.08|4317.48|4318.83|4318.23|4317.83|4317.23|142
1647426050000|2022-03-16 10:20:50|4318.33|4317.73|4318.45|4317.85|4318.45|4317.85|4318.2|4317.6|50
1647426060000|2022-03-16 10:21:00|4318.33|4317.73|4318.33|4317.73|4318.58|4317.98|4318.08|4317.48|19
1647426070000|2022-03-16 10:21:10|4318.2|4317.6|4318.33|4317.73|4318.33|4317.73|4317.83|4317.23|110
1647426080000|2022-03-16 10:21:20|4318.2|4317.6|4318.33|4317.73|4318.33|4317.73|4317.83|4317.23|32
1647426090000|2022-03-16 10:21:30|4318.2|4317.6|4318.2|4317.6|4318.33|4317.73|4317.83|4317.23|13
1647426100000|2022-03-16 10:21:40|4318.33|4317.73|4318.2|4317.6|4318.58|4317.98|4317.83|4317.23|60
1647426110000|2022-03-16 10:21:50|4318.33|4317.73|4318.33|4317.73|4318.33|4317.73|4318.08|4317.48|31
1647426120000|2022-03-16 10:22:00|4318.2|4317.6|4318.33|4317.73|4318.33|4317.73|4318.08|4317.48|66
1647426130000|2022-03-16 10:22:10|4318.58|4317.98|4318.08|4317.48|4318.95|4318.35|4318.08|4317.48|97
1647426140000|2022-03-16 10:22:20|4317.95|4317.35|4318.08|4317.48|4318.45|4317.85|4317.83|4317.23|110
1647426150000|2022-03-16 10:22:30|4317.83|4317.23|4318.08|4317.48|4318.33|4317.73|4317.83|4317.23|54
1647426160000|2022-03-16 10:22:40|4318.83|4318.23|4319.08|4318.48|4319.08|4318.48|4318.58|4317.98|80
1647426170000|2022-03-16 10:22:50|4318.83|4318.23|4318.58|4317.98|4318.83|4318.23|4318.58|4317.98|33
1647426180000|2022-03-16 10:23:00|4318.83|4318.23|4318.58|4317.98|4318.83|4318.23|4318.45|4317.85|33
1647426190000|2022-03-16 10:23:10|4318.7|4318.1|4318.33|4317.73|4318.95|4318.35|4318.33|4317.73|90
1647426200000|2022-03-16 10:23:20|4318.58|4317.98|4318.33|4317.73|4318.58|4317.98|4318.33|4317.73|28
1647426210000|2022-03-16 10:23:30|4318.08|4317.48|4318.2|4317.6|4318.2|4317.6|4318.08|4317.48|95
1647426220000|2022-03-16 10:23:40|4318.08|4317.48|4318.2|4317.6|4318.58|4317.98|4317.83|4317.23|150
1647426230000|2022-03-16 10:23:50|4318.33|4317.73|4318.58|4317.98|4318.83|4318.23|4318.33|4317.73|38
1647426240000|2022-03-16 10:24:00|4318.33|4317.73|4318.58|4317.98|4318.58|4317.98|4318.33|4317.73|245
1647426250000|2022-03-16 10:24:10|4318.83|4318.23|4318.58|4317.98|4318.83|4318.23|4318.33|4317.73|35
1647426260000|2022-03-16 10:24:20|4318.7|4318.1|4318.08|4317.48|4318.7|4318.1|4317.83|4317.23|104
1647426270000|2022-03-16 10:24:30|4317.83|4317.23|4317.83|4317.23|4318.33|4317.73|4317.83|4317.23|65
1647426280000|2022-03-16 10:24:40|4318.08|4317.48|4318.08|4317.48|4318.08|4317.48|4317.83|4317.23|129
1647426290000|2022-03-16 10:24:50|4317.95|4317.35|4318.33|4317.73|4318.33|4317.73|4317.95|4317.35|125
1647426300000|2022-03-16 10:25:00|4318.45|4317.85|4318.08|4317.48|4318.83|4318.23|4317.95|4317.35|281
1647426310000|2022-03-16 10:25:10|4318.33|4317.73|4318.33|4317.73|4318.33|4317.73|4318.08|4317.48|417
1647426320000|2022-03-16 10:25:20|4318.2|4317.6|4318.08|4317.48|4318.33|4317.73|4317.83|4317.23|114
1647426330000|2022-03-16 10:25:30|4318.33|4317.73|4318.08|4317.48|4318.33|4317.73|4317.83|4317.23|65
1647426340000|2022-03-16 10:25:40|4317.95|4317.35|4317.08|4316.48|4318.08|4317.48|4317.08|4316.48|172
1647426350000|2022-03-16 10:25:50|4317.58|4316.98|4317.83|4317.23|4317.83|4317.23|4317.58|4316.98|74
1647426360000|2022-03-16 10:26:00|4317.58|4316.98|4317.58|4316.98|4317.83|4317.23|4317.33|4316.73|49
1647426370000|2022-03-16 10:26:10|4317.83|4317.23|4317.58|4316.98|4318.08|4317.48|4317.08|4316.48|93
1647426380000|2022-03-16 10:26:20|4317.45|4316.85|4317.33|4316.73|4317.58|4316.98|4317.33|4316.73|38
1647426390000|2022-03-16 10:26:30|4317.08|4316.48|4316.83|4316.23|4317.08|4316.48|4316.83|4316.23|35
1647426400000|2022-03-16 10:26:40|4317.08|4316.48|4316.83|4316.23|4317.08|4316.48|4316.7|4316.1|47
1647426410000|2022-03-16 10:26:50|4316.58|4315.98|4317.2|4316.6|4317.2|4316.6|4316.58|4315.98|46
1647426420000|2022-03-16 10:27:00|4317.33|4316.73|4317.58|4316.98|4317.58|4316.98|4317.08|4316.48|104
1647426430000|2022-03-16 10:27:10|4317.45|4316.85|4317.83|4317.23|4317.83|4317.23|4317.33|4316.73|79
1647426440000|2022-03-16 10:27:20|4317.7|4317.1|4317.83|4317.23|4318.08|4317.48|4317.58|4316.98|50
1647426450000|2022-03-16 10:27:30|4317.58|4316.98|4317.08|4316.48|4317.58|4316.98|4316.95|4316.35|303
1647426460000|2022-03-16 10:27:40|4317.2|4316.6|4316.33|4315.73|4317.2|4316.6|4316.33|4315.73|57
1647426470000|2022-03-16 10:27:50|4316.08|4315.48|4316.2|4315.6|4316.7|4316.1|4316.08|4315.48|314
1647426480000|2022-03-16 10:28:00|4316.33|4315.73|4316.33|4315.73|4316.33|4315.73|4316.08|4315.48|59
1647426490000|2022-03-16 10:28:10|4316.2|4315.6|4317.08|4316.48|4317.08|4316.48|4316.2|4315.6|112
1647426500000|2022-03-16 10:28:20|4316.83|4316.23|4317.08|4316.48|4317.2|4316.6|4316.83|4316.23|156
1647426510000|2022-03-16 10:28:30|4316.83|4316.23|4316.08|4315.48|4316.83|4316.23|4316.08|4315.48|74
1647426520000|2022-03-16 10:28:40|4316.2|4315.6|4316.58|4315.98|4316.58|4315.98|4316.08|4315.48|169
1647426530000|2022-03-16 10:28:50|4316.45|4315.85|4316.08|4315.48|4316.58|4315.98|4316.08|4315.48|36
1647426540000|2022-03-16 10:29:00|4315.95|4315.35|4315.58|4314.98|4315.95|4315.35|4315.33|4314.73|435
1647426550000|2022-03-16 10:29:10|4315.45|4314.85|4315.58|4314.98|4315.58|4314.98|4315.33|4314.73|43
1647426560000|2022-03-16 10:29:20|4315.7|4315.1|4315.83|4315.23|4315.83|4315.23|4315.58|4314.98|131
1647426570000|2022-03-16 10:29:30|4315.58|4314.98|4315.83|4315.23|4315.95|4315.35|4315.58|4314.98|26
1647426580000|2022-03-16 10:29:40|4315.58|4314.98|4315.58|4314.98|4315.95|4315.35|4315.58|4314.98|33
1647426590000|2022-03-16 10:29:50|4315.7|4315.1|4315.45|4314.85|4315.7|4315.1|4315.33|4314.73|45
1647426600000|2022-03-16 10:30:00|4315.58|4314.98|4316.08|4315.48|4316.33|4315.73|4315.58|4314.98|149
1647426610000|2022-03-16 10:30:10|4316.2|4315.6|4316.33|4315.73|4316.58|4315.98|4316.08|4315.48|52
1647426620000|2022-03-16 10:30:20|4316.58|4315.98|4316.58|4315.98|4316.83|4316.23|4316.45|4315.85|35
1647426630000|2022-03-16 10:30:30|4316.83|4316.23|4316.33|4315.73|4317.08|4316.48|4316.33|4315.73|41
1647426640000|2022-03-16 10:30:40|4316.58|4315.98|4316.45|4315.85|4316.58|4315.98|4316.08|4315.48|53
1647426650000|2022-03-16 10:30:50|4316.33|4315.73|4316.58|4315.98|4316.83|4316.23|4316.33|4315.73|46
1647426660000|2022-03-16 10:31:00|4316.2|4315.6|4316.08|4315.48|4316.33|4315.73|4316.08|4315.48|57
1647426670000|2022-03-16 10:31:10|4315.7|4315.1|4316.83|4316.23|4316.83|4316.23|4315.7|4315.1|73
1647426680000|2022-03-16 10:31:20|4316.95|4316.35|4317.08|4316.48|4317.08|4316.48|4316.83|4316.23|74
1647426690000|2022-03-16 10:31:30|4317.33|4316.73|4316.33|4315.73|4317.33|4316.73|4316.33|4315.73|57
1647426700000|2022-03-16 10:31:40|4316.45|4315.85|4316.08|4315.48|4316.58|4315.98|4316.08|4315.48|50
1647426710000|2022-03-16 10:31:50|4316.58|4315.98|4316.83|4316.23|4316.83|4316.23|4316.58|4315.98|57
1647426720000|2022-03-16 10:32:00|4316.58|4315.98|4316.7|4316.1|4316.83|4316.23|4316.58|4315.98|73
1647426730000|2022-03-16 10:32:10|4316.83|4316.23|4316.58|4315.98|4316.83|4316.23|4316.58|4315.98|10
1647426740000|2022-03-16 10:32:20|4316.7|4316.1|4316.45|4315.85|4316.7|4316.1|4316.33|4315.73|36
1647426750000|2022-03-16 10:32:30|4316.33|4315.73|4316.45|4315.85|4316.58|4315.98|4316.33|4315.73|18
1647426760000|2022-03-16 10:32:40|4316.33|4315.73|4317.45|4316.85|4317.45|4316.85|4316.33|4315.73|40
1647426770000|2022-03-16 10:32:50|4317.58|4316.98|4317.95|4317.35|4317.95|4317.35|4317.58|4316.98|51
1647426780000|2022-03-16 10:33:00|4317.83|4317.23|4317.95|4317.35|4318.08|4317.48|4317.83|4317.23|27
1647426790000|2022-03-16 10:33:10|4318.08|4317.48|4317.58|4316.98|4318.08|4317.48|4317.58|4316.98|56
1647426800000|2022-03-16 10:33:20|4317.83|4317.23|4317.83|4317.23|4318.33|4317.73|4317.83|4317.23|62
1647426810000|2022-03-16 10:33:30|4318.33|4317.73|4318.08|4317.48|4318.33|4317.73|4317.95|4317.35|146
1647426820000|2022-03-16 10:33:40|4318.2|4317.6|4318.08|4317.48|4318.2|4317.6|4318.08|4317.48|28
1647426830000|2022-03-16 10:33:50|4317.83|4317.23|4318.2|4317.6|4318.2|4317.6|4317.58|4316.98|84
1647426840000|2022-03-16 10:34:00|4318.08|4317.48|4317.58|4316.98|4318.2|4317.6|4317.58|4316.98|50
1647426850000|2022-03-16 10:34:10|4317.83|4317.23|4317.95|4317.35|4318.08|4317.48|4317.7|4317.1|34
1647426860000|2022-03-16 10:34:20|4318.33|4317.73|4317.95|4317.35|4318.33|4317.73|4317.83|4317.23|96
1647426870000|2022-03-16 10:34:30|4317.83|4317.23|4317.83|4317.23|4318.08|4317.48|4317.7|4317.1|44
1647426880000|2022-03-16 10:34:40|4317.58|4316.98|4317.83|4317.23|4318.08|4317.48|4317.58|4316.98|70
1647426890000|2022-03-16 10:34:50|4317.7|4317.1|4317.7|4317.1|4317.7|4317.1|4317.58|4316.98|94
1647426900000|2022-03-16 10:35:00|4317.58|4316.98|4317.58|4316.98|4317.7|4317.1|4317.58|4316.98|29
1647426910000|2022-03-16 10:35:10|||||||||371
1647426920000|2022-03-16 10:35:20|4317.33|4316.73|4316.58|4315.98|4317.33|4316.73|4316.58|4315.98|49
1647426930000|2022-03-16 10:35:30|4316.33|4315.73|4316.58|4315.98|4316.83|4316.23|4316.33|4315.73|40
1647426940000|2022-03-16 10:35:40|4316.33|4315.73|4316.33|4315.73|4316.33|4315.73|4315.83|4315.23|78
1647426950000|2022-03-16 10:35:50|4316.2|4315.6|4316.08|4315.48|4316.33|4315.73|4315.95|4315.35|56
1647426960000|2022-03-16 10:36:00|4316.2|4315.6|4316.08|4315.48|4316.33|4315.73|4315.95|4315.35|27
1647426970000|2022-03-16 10:36:10|4316.2|4315.6|4316.2|4315.6|4316.33|4315.73|4316.08|4315.48|67
1647426980000|2022-03-16 10:36:20|4316.33|4315.73|4316.45|4315.85|4316.45|4315.85|4316.08|4315.48|37
1647426990000|2022-03-16 10:36:30|4316.58|4315.98|4317.83|4317.23|4317.95|4317.35|4316.33|4315.73|126
1647427000000|2022-03-16 10:36:40|4318.08|4317.48|4317.08|4316.48|4318.08|4317.48|4316.95|4316.35|161
1647427010000|2022-03-16 10:36:50|4316.95|4316.35|4316.83|4316.23|4317.08|4316.48|4316.83|4316.23|18
1647427020000|2022-03-16 10:37:00|4316.33|4315.73|4316.08|4315.48|4316.33|4315.73|4315.58|4314.98|54
1647427030000|2022-03-16 10:37:10|4315.83|4315.23|4315.58|4314.98|4316.08|4315.48|4315.58|4314.98|26
1647427040000|2022-03-16 10:37:20|4315.7|4315.1|4316.33|4315.73|4316.33|4315.73|4315.58|4314.98|78
1647427050000|2022-03-16 10:37:30|4316.45|4315.85|4316.08|4315.48|4316.45|4315.85|4315.83|4315.23|21
1647427060000|2022-03-16 10:37:40|4316.2|4315.6|4312.83|4312.23|4316.2|4315.6|4312.58|4311.98|551
1647427070000|2022-03-16 10:37:50|4313.08|4312.48|4313.33|4312.73|4313.33|4312.73|4312.33|4311.73|201
1647427080000|2022-03-16 10:38:00|4313.08|4312.48|4312.08|4311.48|4313.08|4312.48|4311.33|4310.73|495
1647427090000|2022-03-16 10:38:10|4312.33|4311.73|4312.83|4312.23|4313.08|4312.48|4312.08|4311.48|182
1647427100000|2022-03-16 10:38:20|4312.95|4312.35|4313.33|4312.73|4313.83|4313.23|4312.83|4312.23|72
1647427110000|2022-03-16 10:38:30|4313.45|4312.85|4313.33|4312.73|4313.45|4312.85|4312.58|4311.98|182
1647427120000|2022-03-16 10:38:40|4313.45|4312.85|4314.45|4313.85|4314.45|4313.85|4313.33|4312.73|90
1647427130000|2022-03-16 10:38:50|4314.33|4313.73|4314.33|4313.73|4314.58|4313.98|4314.08|4313.48|68
1647427140000|2022-03-16 10:39:00|4314.45|4313.85|4314.58|4313.98|4314.58|4313.98|4314.33|4313.73|28
1647427150000|2022-03-16 10:39:10|4314.33|4313.73|4314.45|4313.85|4314.58|4313.98|4314.2|4313.6|62
1647427160000|2022-03-16 10:39:20|4314.58|4313.98|4314.33|4313.73|4314.58|4313.98|4314.08|4313.48|64
1647427170000|2022-03-16 10:39:30|4314.2|4313.6|4314.58|4313.98|4314.58|4313.98|4314.08|4313.48|27
1647427180000|2022-03-16 10:39:40|4314.45|4313.85|4314.58|4313.98|4314.83|4314.23|4314.33|4313.73|41
1647427190000|2022-03-16 10:39:50|4314.7|4314.1|4314.7|4314.1|4314.83|4314.23|4314.33|4313.73|35
1647427200000|2022-03-16 10:40:00|4314.58|4313.98|4314.58|4313.98|4314.7|4314.1|4314.33|4313.73|27
1647427210000|2022-03-16 10:40:10|4314.7|4314.1|4315.08|4314.48|4315.08|4314.48|4314.7|4314.1|48
1647427220000|2022-03-16 10:40:20|4315.33|4314.73|4315.45|4314.85|4315.83|4315.23|4315.08|4314.48|100
1647427230000|2022-03-16 10:40:30|4315.33|4314.73|4315.08|4314.48|4315.33|4314.73|4314.95|4314.35|131
1647427240000|2022-03-16 10:40:40|4315.2|4314.6|4311.95|4311.35|4315.33|4314.73|4311.83|4311.23|384
1647427250000|2022-03-16 10:40:50|4312.08|4311.48|4313.83|4313.23|4314.33|4313.73|4312.08|4311.48|125
1647427260000|2022-03-16 10:41:00|4313.33|4312.73|4314.33|4313.73|4314.33|4313.73|4313.08|4312.48|176
1647427270000|2022-03-16 10:41:10|4313.83|4313.23|4315.08|4314.48|4315.08|4314.48|4313.58|4312.98|177
1647427280000|2022-03-16 10:41:20|4314.83|4314.23|4315.08|4314.48|4315.08|4314.48|4314.7|4314.1|56
1647427290000|2022-03-16 10:41:30|4314.83|4314.23|4315.2|4314.6|4315.33|4314.73|4314.83|4314.23|79
1647427300000|2022-03-16 10:41:40|4315.08|4314.48|4315.58|4314.98|4315.83|4315.23|4315.08|4314.48|109
1647427310000|2022-03-16 10:41:50|4315.83|4315.23|4315.58|4314.98|4315.83|4315.23|4315.58|4314.98|16
1647427320000|2022-03-16 10:42:00|4315.45|4314.85|4315.7|4315.1|4315.83|4315.23|4314.95|4314.35|71
1647427330000|2022-03-16 10:42:10|4315.83|4315.23|4315.83|4315.23|4315.83|4315.23|4315.33|4314.73|99
1647427340000|2022-03-16 10:42:20|4316.08|4315.48|4317.08|4316.48|4317.08|4316.48|4316.08|4315.48|260
1647427350000|2022-03-16 10:42:30|4316.95|4316.35|4316.33|4315.73|4316.95|4316.35|4316.08|4315.48|201
1647427360000|2022-03-16 10:42:40|4316.08|4315.48|4315.58|4314.98|4316.2|4315.6|4315.58|4314.98|161
1647427370000|2022-03-16 10:42:50|4315.83|4315.23|4315.58|4314.98|4315.95|4315.35|4315.58|4314.98|84
1647427380000|2022-03-16 10:43:00|4315.83|4315.23|4315.83|4315.23|4316.08|4315.48|4315.58|4314.98|27
1647427390000|2022-03-16 10:43:10|4315.58|4314.98|4316.33|4315.73|4316.33|4315.73|4315.58|4314.98|42
1647427400000|2022-03-16 10:43:20|4316.2|4315.6|4316.33|4315.73|4316.58|4315.98|4316.08|4315.48|80
1647427410000|2022-03-16 10:43:30|4316.08|4315.48|4316.33|4315.73|4316.33|4315.73|4316.08|4315.48|23
1647427420000|2022-03-16 10:43:40|4316.45|4315.85|4316.45|4315.85|4316.58|4315.98|4316.08|4315.48|70
1647427430000|2022-03-16 10:43:50|4316.58|4315.98|4316.45|4315.85|4316.83|4316.23|4316.33|4315.73|34
1647427440000|2022-03-16 10:44:00|4316.33|4315.73|4316.2|4315.6|4316.33|4315.73|4315.83|4315.23|82
1647427450000|2022-03-16 10:44:10|4316.08|4315.48|4315.95|4315.35|4316.08|4315.48|4315.58|4314.98|62
1647427460000|2022-03-16 10:44:20|4316.08|4315.48|4315.83|4315.23|4316.08|4315.48|4315.83|4315.23|40
1647427470000|2022-03-16 10:44:30|4315.95|4315.35|4316.95|4316.35|4316.95|4316.35|4315.95|4315.35|59
1647427480000|2022-03-16 10:44:40|4317.08|4316.48|4318.08|4317.48|4318.33|4317.73|4316.95|4316.35|188
1647427490000|2022-03-16 10:44:50|4318.2|4317.6|4318.83|4318.23|4318.83|4318.23|4318.08|4317.48|95
1647427500000|2022-03-16 10:45:00|4319.08|4318.48|4316.83|4316.23|4319.95|4319.35|4316.83|4316.23|332
1647427510000|2022-03-16 10:45:10|4316.58|4315.98|4317.45|4316.85|4318.33|4317.73|4315.83|4315.23|202
1647427520000|2022-03-16 10:45:20|4317.58|4316.98|4316.83|4316.23|4317.58|4316.98|4316.08|4315.48|157
1647427530000|2022-03-16 10:45:30|4316.33|4315.73|4315.58|4314.98|4316.33|4315.73|4315.33|4314.73|107
1647427540000|2022-03-16 10:45:40|4315.83|4315.23|4316.08|4315.48|4316.08|4315.48|4315.08|4314.48|78
1647427550000|2022-03-16 10:45:50|4315.95|4315.35|4315.58|4314.98|4316.08|4315.48|4315.33|4314.73|132
1647427560000|2022-03-16 10:46:00|4315.33|4314.73|4315.08|4314.48|4315.58|4314.98|4315.08|4314.48|82
1647427570000|2022-03-16 10:46:10|4314.83|4314.23|4315.45|4314.85|4315.58|4314.98|4314.83|4314.23|52
1647427580000|2022-03-16 10:46:20|4314.95|4314.35|4317.08|4316.48|4317.33|4316.73|4314.83|4314.23|108
1647427590000|2022-03-16 10:46:30|4316.58|4315.98|4317.33|4316.73|4317.58|4316.98|4316.58|4315.98|47
1647427600000|2022-03-16 10:46:40|4317.58|4316.98|4316.83|4316.23|4317.58|4316.98|4316.83|4316.23|50
1647427610000|2022-03-16 10:46:50|4316.95|4316.35|4317.7|4317.1|4318.2|4317.6|4316.58|4315.98|92
1647427620000|2022-03-16 10:47:00|4317.83|4317.23|4317.7|4317.1|4318.08|4317.48|4317.58|4316.98|21
1647427630000|2022-03-16 10:47:10|4317.83|4317.23|4318.08|4317.48|4318.2|4317.6|4317.58|4316.98|30
1647427640000|2022-03-16 10:47:20|4317.95|4317.35|4317.83|4317.23|4317.95|4317.35|4317.7|4317.1|37
1647427650000|2022-03-16 10:47:30|4317.95|4317.35|4317.58|4316.98|4318.33|4317.73|4317.58|4316.98|62
1647427660000|2022-03-16 10:47:40|4317.45|4316.85|4317.83|4317.23|4317.83|4317.23|4317.45|4316.85|52
1647427670000|2022-03-16 10:47:50|4317.58|4316.98|4317.83|4317.23|4317.83|4317.23|4317.58|4316.98|40
1647427680000|2022-03-16 10:48:00|4317.58|4316.98|4316.58|4315.98|4317.83|4317.23|4316.58|4315.98|71
1647427690000|2022-03-16 10:48:10|4316.7|4316.1|4317.33|4316.73|4317.33|4316.73|4316.58|4315.98|43
1647427700000|2022-03-16 10:48:20|4317.2|4316.6|4317.33|4316.73|4317.45|4316.85|4317.08|4316.48|29
1647427710000|2022-03-16 10:48:30|4317.45|4316.85|4317.08|4316.48|4317.45|4316.85|4316.58|4315.98|45
1647427720000|2022-03-16 10:48:40|4316.95|4316.35|4317.33|4316.73|4317.45|4316.85|4316.83|4316.23|31
1647427730000|2022-03-16 10:48:50|4317.08|4316.48|4316.95|4316.35|4317.08|4316.48|4316.83|4316.23|17
1647427740000|2022-03-16 10:49:00|4317.08|4316.48|4316.95|4316.35|4317.08|4316.48|4316.7|4316.1|20
1647427750000|2022-03-16 10:49:10|4317.08|4316.48|4316.58|4315.98|4317.2|4316.6|4316.58|4315.98|23
1647427760000|2022-03-16 10:49:20|4316.33|4315.73|4316.7|4316.1|4316.83|4316.23|4316.33|4315.73|21
1647427770000|2022-03-16 10:49:30|4316.45|4315.85|4316.83|4316.23|4316.83|4316.23|4316.33|4315.73|35
1647427780000|2022-03-16 10:49:40|4317.08|4316.48|4317.08|4316.48|4317.08|4316.48|4316.58|4315.98|31
1647427790000|2022-03-16 10:49:50|4316.95|4316.35|4317.33|4316.73|4317.33|4316.73|4316.83|4316.23|26
1647427800000|2022-03-16 10:50:00|4316.83|4316.23|4316.83|4316.23|4316.83|4316.23|4316.33|4315.73|73
1647427810000|2022-03-16 10:50:10|4316.58|4315.98|4316.83|4316.23|4316.83|4316.23|4316.58|4315.98|451
1647427820000|2022-03-16 10:50:20|4317.08|4316.48|4317.08|4316.48|4317.08|4316.48|4316.7|4316.1|41
1647427830000|2022-03-16 10:50:30|4316.83|4316.23|4316.45|4315.85|4317.08|4316.48|4316.33|4315.73|303
1647427840000|2022-03-16 10:50:40|4316.33|4315.73|4316.33|4315.73|4316.45|4315.85|4316.33|4315.73|7
1647427850000|2022-03-16 10:50:50|4316.45|4315.85|4316.58|4315.98|4316.83|4316.23|4316.45|4315.85|33
1647427860000|2022-03-16 10:51:00|4316.45|4315.85|4316.33|4315.73|4316.45|4315.85|4316.08|4315.48|39
1647427870000|2022-03-16 10:51:10|4316.45|4315.85|4317.08|4316.48|4317.08|4316.48|4316.45|4315.85|8
1647427880000|2022-03-16 10:51:20|4316.95|4316.35|4317.08|4316.48|4317.08|4316.48|4316.83|4316.23|29
1647427890000|2022-03-16 10:51:30|4316.95|4316.35|4316.58|4315.98|4316.95|4316.35|4316.33|4315.73|584
1647427900000|2022-03-16 10:51:40|4316.45|4315.85|4316.33|4315.73|4316.83|4316.23|4316.33|4315.73|36
1647427910000|2022-03-16 10:51:50|4316.08|4315.48|4316.33|4315.73|4316.33|4315.73|4315.95|4315.35|17
1647427920000|2022-03-16 10:52:00|4316.58|4315.98|4316.33|4315.73|4316.58|4315.98|4316.08|4315.48|44
1647427930000|2022-03-16 10:52:10|4316.08|4315.48|4316.08|4315.48|4316.08|4315.48|4315.83|4315.23|14
1647427940000|2022-03-16 10:52:20|4315.95|4315.35|4316.33|4315.73|4316.33|4315.73|4315.83|4315.23|25
1647427950000|2022-03-16 10:52:30|4316.2|4315.6|4317.58|4316.98|4317.58|4316.98|4316.2|4315.6|77
1647427960000|2022-03-16 10:52:40|4317.2|4316.6|4315.83|4315.23|4317.2|4316.6|4315.58|4314.98|121
1647427970000|2022-03-16 10:52:50|4315.95|4315.35|4315.83|4315.23|4315.95|4315.35|4315.7|4315.1|40
1647427980000|2022-03-16 10:53:00|4315.33|4314.73|4316.83|4316.23|4316.83|4316.23|4315.33|4314.73|59
1647427990000|2022-03-16 10:53:10|4317.08|4316.48|4316.58|4315.98|4317.33|4316.73|4316.58|4315.98|41
1647428000000|2022-03-16 10:53:20|4316.08|4315.48|4316.33|4315.73|4316.33|4315.73|4315.83|4315.23|55
1647428010000|2022-03-16 10:53:30|4316.08|4315.48|4315.58|4314.98|4316.08|4315.48|4315.58|4314.98|31
1647428020000|2022-03-16 10:53:40|4315.83|4315.23|4315.58|4314.98|4316.08|4315.48|4315.58|4314.98|199
1647428030000|2022-03-16 10:53:50|4315.33|4314.73|4315.58|4314.98|4316.08|4315.48|4315.33|4314.73|73
1647428040000|2022-03-16 10:54:00|4315.33|4314.73|4315.33|4314.73|4315.33|4314.73|4315.08|4314.48|14
1647428050000|2022-03-16 10:54:10|4315.45|4314.85|4315.08|4314.48|4315.45|4314.85|4315.08|4314.48|36
1647428060000|2022-03-16 10:54:20|4314.95|4314.35|4315.08|4314.48|4315.08|4314.48|4314.7|4314.1|49
1647428070000|2022-03-16 10:54:30|4315.33|4314.73|4315.45|4314.85|4315.58|4314.98|4315.2|4314.6|29
1647428080000|2022-03-16 10:54:40|4315.7|4315.1|4316.7|4316.1|4316.7|4316.1|4315.58|4314.98|116
1647428090000|2022-03-16 10:54:50|4316.83|4316.23|4316.08|4315.48|4316.83|4316.23|4315.83|4315.23|53
1647428100000|2022-03-16 10:55:00|4316.33|4315.73|4316.45|4315.85|4316.83|4316.23|4316.08|4315.48|73
1647428110000|2022-03-16 10:55:10|4316.33|4315.73|4316.08|4315.48|4316.58|4315.98|4315.83|4315.23|54
1647428120000|2022-03-16 10:55:20|4316.2|4315.6|4316.33|4315.73|4316.33|4315.73|4315.83|4315.23|21
1647428130000|2022-03-16 10:55:30|4316.2|4315.6|4316.08|4315.48|4316.2|4315.6|4316.08|4315.48|26
1647428140000|2022-03-16 10:55:40|4316.2|4315.6|4315.95|4315.35|4316.33|4315.73|4315.83|4315.23|18
1647428150000|2022-03-16 10:55:50|4316.08|4315.48|4316.2|4315.6|4316.33|4315.73|4316.08|4315.48|139
1647428160000|2022-03-16 10:56:00|4316.33|4315.73|4316.45|4315.85|4316.58|4315.98|4316.33|4315.73|37
1647428170000|2022-03-16 10:56:10|4316.33|4315.73|4315.83|4315.23|4316.33|4315.73|4315.58|4314.98|37
1647428180000|2022-03-16 10:56:20|4315.45|4314.85|4314.95|4314.35|4315.7|4315.1|4314.83|4314.23|54
1647428190000|2022-03-16 10:56:30|4315.08|4314.48|4315.08|4314.48|4315.33|4314.73|4314.95|4314.35|24
1647428200000|2022-03-16 10:56:40|4315.2|4314.6|4314.58|4313.98|4315.2|4314.6|4314.58|4313.98|28
1647428210000|2022-03-16 10:56:50|4314.7|4314.1|4315.08|4314.48|4315.08|4314.48|4314.33|4313.73|32
1647428220000|2022-03-16 10:57:00|4314.83|4314.23|4315.33|4314.73|4315.33|4314.73|4314.58|4313.98|28
1647428230000|2022-03-16 10:57:10|4315.2|4314.6|4314.83|4314.23|4315.33|4314.73|4314.83|4314.23|26
1647428240000|2022-03-16 10:57:20|4315.08|4314.48|4314.83|4314.23|4315.33|4314.73|4314.83|4314.23|35
1647428250000|2022-03-16 10:57:30|4315.08|4314.48|4315.08|4314.48|4315.33|4314.73|4315.08|4314.48|31
1647428260000|2022-03-16 10:57:40|4314.83|4314.23|4314.7|4314.1|4314.95|4314.35|4314.58|4313.98|26
1647428270000|2022-03-16 10:57:50|4314.83|4314.23|4314.58|4313.98|4314.95|4314.35|4314.58|4313.98|97
1647428280000|2022-03-16 10:58:00|4314.7|4314.1|4314.83|4314.23|4315.08|4314.48|4314.33|4313.73|82
1647428290000|2022-03-16 10:58:10|4314.7|4314.1|4314.33|4313.73|4314.83|4314.23|4314.08|4313.48|21
1647428300000|2022-03-16 10:58:20|4314.58|4313.98|4314.45|4313.85|4314.58|4313.98|4314.33|4313.73|27
1647428310000|2022-03-16 10:58:30|4314.33|4313.73|4314.58|4313.98|4314.83|4314.23|4314.33|4313.73|55
1647428320000|2022-03-16 10:58:40|4314.7|4314.1|4314.58|4313.98|4314.7|4314.1|4314.45|4313.85|81
1647428330000|2022-03-16 10:58:50|4314.45|4313.85|4315.08|4314.48|4315.08|4314.48|4314.45|4313.85|28
1647428340000|2022-03-16 10:59:00|4315.33|4314.73|4316.33|4315.73|4316.33|4315.73|4315.2|4314.6|55
1647428350000|2022-03-16 10:59:10|4316.58|4315.98|4316.7|4316.1|4316.83|4316.23|4316.58|4315.98|61
1647428360000|2022-03-16 10:59:20|4316.83|4316.23|4316.83|4316.23|4317.08|4316.48|4316.83|4316.23|67
1647428370000|2022-03-16 10:59:30|4316.58|4315.98|4315.58|4314.98|4316.58|4315.98|4315.45|4314.85|64
1647428380000|2022-03-16 10:59:40|4315.45|4314.85|4316.08|4315.48|4316.08|4315.48|4315.2|4314.6|48
1647428390000|2022-03-16 10:59:50|4315.95|4315.35|4316.58|4315.98|4316.7|4316.1|4315.95|4315.35|25
1647428400000|2022-03-16 11:00:00|4316.08|4315.48|4314.83|4314.23|4316.08|4315.48|4314.83|4314.23|153
1647428410000|2022-03-16 11:00:10|4314.7|4314.1|4314.83|4314.23|4314.83|4314.23|4314.58|4313.98|96
1647428420000|2022-03-16 11:00:20|4315.33|4314.73|4314.83|4314.23|4315.58|4314.98|4314.83|4314.23|213
1647428430000|2022-03-16 11:00:30|4314.7|4314.1|4314.08|4313.48|4314.7|4314.1|4314.08|4313.48|231
1647428440000|2022-03-16 11:00:40|4313.95|4313.35|4313.58|4312.98|4313.95|4313.35|4313.58|4312.98|85
1647428450000|2022-03-16 11:00:50|4313.7|4313.1|4313.33|4312.73|4313.83|4313.23|4313.08|4312.48|109
1647428460000|2022-03-16 11:01:00|4313.58|4312.98|4315.83|4315.23|4315.83|4315.23|4313.58|4312.98|131
1647428470000|2022-03-16 11:01:10|4315.95|4315.35|4316.58|4315.98|4316.58|4315.98|4315.83|4315.23|103
1647428480000|2022-03-16 11:01:20|4316.33|4315.73|4315.2|4314.6|4316.45|4315.85|4315.2|4314.6|63
1647428490000|2022-03-16 11:01:30|4315.08|4314.48|4315.33|4314.73|4315.33|4314.73|4315.08|4314.48|46
1647428500000|2022-03-16 11:01:40|4315.2|4314.6|4313.58|4312.98|4315.33|4314.73|4313.58|4312.98|139
1647428510000|2022-03-16 11:01:50|4313.83|4313.23|4314.08|4313.48|4314.33|4313.73|4313.7|4313.1|48
1647428520000|2022-03-16 11:02:00|4314.2|4313.6|4314.33|4313.73|4314.33|4313.73|4313.95|4313.35|69
1647428530000|2022-03-16 11:02:10|4314.2|4313.6|4314.58|4313.98|4314.58|4313.98|4313.83|4313.23|35
1647428540000|2022-03-16 11:02:20|4314.2|4313.6|4314.08|4313.48|4314.58|4313.98|4314.08|4313.48|79
1647428550000|2022-03-16 11:02:30|4313.95|4313.35|4314.08|4313.48|4314.2|4313.6|4313.58|4312.98|41
1647428560000|2022-03-16 11:02:40|4313.95|4313.35|4313.83|4313.23|4314.08|4313.48|4313.58|4312.98|20
1647428570000|2022-03-16 11:02:50|4313.58|4312.98|4313.58|4312.98|4313.83|4313.23|4313.45|4312.85|34
1647428580000|2022-03-16 11:03:00|4313.33|4312.73|4313.33|4312.73|4313.33|4312.73|4313.08|4312.48|40
1647428590000|2022-03-16 11:03:10|4313.45|4312.85|4313.08|4312.48|4313.45|4312.85|4312.95|4312.35|578
1647428600000|2022-03-16 11:03:20|4313.2|4312.6|4312.83|4312.23|4313.58|4312.98|4312.83|4312.23|122
1647428610000|2022-03-16 11:03:30|4312.95|4312.35|4312.58|4311.98|4313.08|4312.48|4312.58|4311.98|26
1647428620000|2022-03-16 11:03:40|4312.83|4312.23|4313.08|4312.48|4313.08|4312.48|4312.83|4312.23|23
1647428630000|2022-03-16 11:03:50|4312.95|4312.35|4312.95|4312.35|4313.08|4312.48|4312.83|4312.23|22
1647428640000|2022-03-16 11:04:00|4313.08|4312.48|4312.58|4311.98|4313.08|4312.48|4312.33|4311.73|59
1647428650000|2022-03-16 11:04:10|4312.45|4311.85|4312.58|4311.98|4312.58|4311.98|4312.08|4311.48|51
1647428660000|2022-03-16 11:04:20|4312.08|4311.48|4312.33|4311.73|4312.58|4311.98|4312.08|4311.48|149
1647428670000|2022-03-16 11:04:30|4312.45|4311.85|4312.33|4311.73|4312.58|4311.98|4312.33|4311.73|96
1647428680000|2022-03-16 11:04:40|4312.08|4311.48|4312.45|4311.85|4312.58|4311.98|4312.08|4311.48|196
1647428690000|2022-03-16 11:04:50|4312.58|4311.98|4312.58|4311.98|4312.58|4311.98|4312.33|4311.73|72
1647428700000|2022-03-16 11:05:00|4312.7|4312.1|4312.58|4311.98|4312.83|4312.23|4312.08|4311.48|160
1647428710000|2022-03-16 11:05:10|4312.45|4311.85|4311.58|4310.98|4312.83|4312.23|4311.58|4310.98|268
1647428720000|2022-03-16 11:05:20|4311.83|4311.23|4312.08|4311.48|4312.33|4311.73|4311.83|4311.23|65
1647428730000|2022-03-16 11:05:30|4311.58|4310.98|4311.83|4311.23|4311.83|4311.23|4311.33|4310.73|410
1647428740000|2022-03-16 11:05:40|4311.58|4310.98|4312.08|4311.48|4312.08|4311.48|4311.58|4310.98|33
1647428750000|2022-03-16 11:05:50|4311.83|4311.23|4311.83|4311.23|4312.08|4311.48|4311.58|4310.98|44
1647428760000|2022-03-16 11:06:00|4311.95|4311.35|4312.7|4312.1|4312.7|4312.1|4311.95|4311.35|32
1647428770000|2022-03-16 11:06:10|4312.83|4312.23|4312.83|4312.23|4313.08|4312.48|4312.58|4311.98|64
1647428780000|2022-03-16 11:06:20|4312.95|4312.35|4312.08|4311.48|4313.08|4312.48|4312.08|4311.48|139
1647428790000|2022-03-16 11:06:30|4312.33|4311.73|4312.33|4311.73|4312.33|4311.73|4312.08|4311.48|28
1647428800000|2022-03-16 11:06:40|4312.58|4311.98|4312.33|4311.73|4312.58|4311.98|4312.33|4311.73|100
1647428810000|2022-03-16 11:06:50|4312.45|4311.85|4312.7|4312.1|4312.83|4312.23|4312.45|4311.85|30
1647428820000|2022-03-16 11:07:00|4312.83|4312.23|4313.33|4312.73|4313.58|4312.98|4312.7|4312.1|49
1647428830000|2022-03-16 11:07:10|4313.45|4312.85|4312.58|4311.98|4313.45|4312.85|4312.58|4311.98|25
1647428840000|2022-03-16 11:07:20|4312.7|4312.1|4312.83|4312.23|4312.83|4312.23|4312.7|4312.1|27
1647428850000|2022-03-16 11:07:30|4313.08|4312.48|4313.08|4312.48|4313.33|4312.73|4313.08|4312.48|40
1647428860000|2022-03-16 11:07:40|4312.95|4312.35|4313.33|4312.73|4313.33|4312.73|4312.83|4312.23|30
1647428870000|2022-03-16 11:07:50|4313.08|4312.48|4313.7|4313.1|4313.83|4313.23|4313.08|4312.48|88
1647428880000|2022-03-16 11:08:00|4313.58|4312.98|4313.7|4313.1|4313.83|4313.23|4313.58|4312.98|48
1647428890000|2022-03-16 11:08:10|4313.83|4313.23|4313.58|4312.98|4313.83|4313.23|4313.58|4312.98|9
1647428900000|2022-03-16 11:08:20|4313.33|4312.73|4312.58|4311.98|4313.33|4312.73|4312.58|4311.98|53
1647428910000|2022-03-16 11:08:30|4312.83|4312.23|4313.08|4312.48|4313.08|4312.48|4312.83|4312.23|50
1647428920000|2022-03-16 11:08:40|4312.83|4312.23|4312.95|4312.35|4313.33|4312.73|4312.83|4312.23|46
1647428930000|2022-03-16 11:08:50|4313.08|4312.48|4313.2|4312.6|4313.2|4312.6|4313.08|4312.48|61
1647428940000|2022-03-16 11:09:00|4313.08|4312.48|4313.08|4312.48|4313.2|4312.6|4312.83|4312.23|16
1647428950000|2022-03-16 11:09:10|4312.83|4312.23|4312.83|4312.23|4313.08|4312.48|4312.83|4312.23|22
1647428960000|2022-03-16 11:09:20|4312.95|4312.35|4313.33|4312.73|4313.33|4312.73|4312.7|4312.1|59
1647428970000|2022-03-16 11:09:30|4313.45|4312.85|4312.83|4312.23|4313.45|4312.85|4312.83|4312.23|48
1647428980000|2022-03-16 11:09:40|4313.08|4312.48|4313.08|4312.48|4313.08|4312.48|4313.08|4312.48|31
1647428990000|2022-03-16 11:09:50|4313.33|4312.73|4313.58|4312.98|4313.58|4312.98|4313.33|4312.73|18
1647429000000|2022-03-16 11:10:00|4313.7|4313.1|4313.58|4312.98|4313.83|4313.23|4313.33|4312.73|54
1647429010000|2022-03-16 11:10:10|4313.83|4313.23|4313.83|4313.23|4313.83|4313.23|4313.58|4312.98|14
1647429020000|2022-03-16 11:10:20|4313.58|4312.98|4314.83|4314.23|4315.08|4314.48|4313.58|4312.98|155
1647429030000|2022-03-16 11:10:30|4314.58|4313.98|4313.33|4312.73|4314.7|4314.1|4313.33|4312.73|97
1647429040000|2022-03-16 11:10:40|4313.45|4312.85|4313.83|4313.23|4313.83|4313.23|4313.33|4312.73|43
1647429050000|2022-03-16 11:10:50|4313.95|4313.35|4313.83|4313.23|4314.33|4313.73|4313.83|4313.23|34
1647429060000|2022-03-16 11:11:00|4313.95|4313.35|4314.33|4313.73|4314.33|4313.73|4313.95|4313.35|5
1647429070000|2022-03-16 11:11:10|4314.45|4313.85|4314.83|4314.23|4314.83|4314.23|4314.33|4313.73|48
1647429080000|2022-03-16 11:11:20|4314.58|4313.98|4315.08|4314.48|4315.08|4314.48|4314.58|4313.98|103
1647429090000|2022-03-16 11:11:30|||||||||53
1647429100000|2022-03-16 11:11:40|4314.83|4314.23|4315.08|4314.48|4315.33|4314.73|4314.83|4314.23|73
1647429110000|2022-03-16 11:11:50|4314.83|4314.23|4314.58|4313.98|4314.83|4314.23|4314.58|4313.98|219
1647429120000|2022-03-16 11:12:00|4314.83|4314.23|4314.58|4313.98|4314.95|4314.35|4314.58|4313.98|86
1647429130000|2022-03-16 11:12:10|4314.33|4313.73|4311.83|4311.23|4314.33|4313.73|4311.83|4311.23|404
1647429140000|2022-03-16 11:12:20|4312.58|4311.98|4313.58|4312.98|4313.58|4312.98|4312.58|4311.98|187
1647429150000|2022-03-16 11:12:30|4313.33|4312.73|4313.33|4312.73|4313.83|4313.23|4312.58|4311.98|144
1647429160000|2022-03-16 11:12:40|4313.45|4312.85|4313.33|4312.73|4313.45|4312.85|4313.33|4312.73|29
1647429170000|2022-03-16 11:12:50|4313.58|4312.98|4313.33|4312.73|4313.58|4312.98|4313.33|4312.73|32
1647429180000|2022-03-16 11:13:00|4313.58|4312.98|4313.08|4312.48|4313.58|4312.98|4312.95|4312.35|64
1647429190000|2022-03-16 11:13:10|4312.95|4312.35|4313.08|4312.48|4313.08|4312.48|4312.95|4312.35|18
1647429200000|2022-03-16 11:13:20|4313.33|4312.73|4313.33|4312.73|4313.33|4312.73|4313.08|4312.48|19
1647429210000|2022-03-16 11:13:30|4313.45|4312.85|4312.83|4312.23|4313.58|4312.98|4312.83|4312.23|54
1647429220000|2022-03-16 11:13:40|4313.08|4312.48|4313.08|4312.48|4313.08|4312.48|4313.08|4312.48|21
1647429230000|2022-03-16 11:13:50|4312.83|4312.23|4313.08|4312.48|4313.08|4312.48|4312.83|4312.23|14
1647429240000|2022-03-16 11:14:00|4312.83|4312.23|4312.58|4311.98|4313.08|4312.48|4312.58|4311.98|149
1647429250000|2022-03-16 11:14:10|4312.33|4311.73|4312.33|4311.73|4312.33|4311.73|4312.33|4311.73|66
1647429260000|2022-03-16 11:14:20|4312.58|4311.98|4312.33|4311.73|4312.83|4312.23|4312.33|4311.73|107
1647429270000|2022-03-16 11:14:30|4312.08|4311.48|4311.95|4311.35|4312.33|4311.73|4311.83|4311.23|76
1647429280000|2022-03-16 11:14:40|4312.58|4311.98|4313.33|4312.73|4313.45|4312.85|4312.58|4311.98|150
1647429290000|2022-03-16 11:14:50|4313.08|4312.48|4313.33|4312.73|4313.33|4312.73|4313.08|4312.48|25
1647429300000|2022-03-16 11:15:00|4312.83|4312.23|4312.58|4311.98|4312.83|4312.23|4312.33|4311.73|49
1647429310000|2022-03-16 11:15:10|4312.45|4311.85|4312.33|4311.73|4312.45|4311.85|4312.2|4311.6|39
1647429320000|2022-03-16 11:15:20|4312.08|4311.48|4312.08|4311.48|4312.08|4311.48|4311.95|4311.35|15
1647429330000|2022-03-16 11:15:30|4311.95|4311.35|4310.58|4309.98|4311.95|4311.35|4310.58|4309.98|145
1647429340000|2022-03-16 11:15:40|4310.83|4310.23|4310.58|4309.98|4310.83|4310.23|4310.2|4309.6|300
1647429350000|2022-03-16 11:15:50|4310.08|4309.48|4310.58|4309.98|4310.83|4310.23|4310.08|4309.48|212
1647429360000|2022-03-16 11:16:00|4310.83|4310.23|4310.08|4309.48|4310.83|4310.23|4310.08|4309.48|73
1647429370000|2022-03-16 11:16:10|4310.33|4309.73|4310.33|4309.73|4310.58|4309.98|4310.08|4309.48|77
1647429380000|2022-03-16 11:16:20|4310.58|4309.98|4310.08|4309.48|4310.58|4309.98|4309.95|4309.35|271
1647429390000|2022-03-16 11:16:30|4310.2|4309.6|4310.2|4309.6|4310.2|4309.6|4309.95|4309.35|44
1647429400000|2022-03-16 11:16:40|4310.33|4309.73|4310.08|4309.48|4310.45|4309.85|4310.08|4309.48|83
1647429410000|2022-03-16 11:16:50|4310.33|4309.73|4310.33|4309.73|4310.45|4309.85|4310.2|4309.6|21
1647429420000|2022-03-16 11:17:00|4310.08|4309.48|4309.58|4308.98|4310.33|4309.73|4309.58|4308.98|85
1647429430000|2022-03-16 11:17:10|4309.83|4309.23|4309.58|4308.98|4310.08|4309.48|4309.33|4308.73|393
1647429440000|2022-03-16 11:17:20|4309.83|4309.23|4309.7|4309.1|4309.83|4309.23|4309.58|4308.98|95
1647429450000|2022-03-16 11:17:30|4309.83|4309.23|4310.2|4309.6|4310.2|4309.6|4309.83|4309.23|36
1647429460000|2022-03-16 11:17:40|4310.33|4309.73|4310.33|4309.73|4310.33|4309.73|4310.08|4309.48|35
1647429470000|2022-03-16 11:17:50|4310.45|4309.85|4310.33|4309.73|4310.45|4309.85|4310.33|4309.73|28
1647429480000|2022-03-16 11:18:00|4310.45|4309.85|4310.58|4309.98|4310.58|4309.98|4310.45|4309.85|47
1647429490000|2022-03-16 11:18:10|4310.83|4310.23|4310.83|4310.23|4310.83|4310.23|4310.58|4309.98|42
1647429500000|2022-03-16 11:18:20|4310.58|4309.98|4310.7|4310.1|4310.83|4310.23|4310.58|4309.98|41
1647429510000|2022-03-16 11:18:30|4310.83|4310.23|4311.08|4310.48|4311.08|4310.48|4310.58|4309.98|48
1647429520000|2022-03-16 11:18:40|4311.33|4310.73|4311.58|4310.98|4311.58|4310.98|4311.33|4310.73|31
1647429530000|2022-03-16 11:18:50|4311.83|4311.23|4311.58|4310.98|4311.83|4311.23|4311.33|4310.73|73
1647429540000|2022-03-16 11:19:00|4311.83|4311.23|4311.95|4311.35|4312.08|4311.48|4311.7|4311.1|34
1647429550000|2022-03-16 11:19:10|4311.83|4311.23|4311.33|4310.73|4311.95|4311.35|4311.33|4310.73|15
1647429560000|2022-03-16 11:19:20|4311.08|4310.48|4311.08|4310.48|4311.08|4310.48|4311.08|4310.48|20
1647429570000|2022-03-16 11:19:30|4310.7|4310.1|4310.7|4310.1|4310.83|4310.23|4310.58|4309.98|42
1647429580000|2022-03-16 11:19:40|4310.83|4310.23|4311.33|4310.73|4311.45|4310.85|4310.7|4310.1|52
1647429590000|2022-03-16 11:19:50|4311.08|4310.48|4311.08|4310.48|4311.08|4310.48|4310.95|4310.35|12
1647429600000|2022-03-16 11:20:00|4311.2|4310.6|4311.33|4310.73|4311.33|4310.73|4311.08|4310.48|34
1647429610000|2022-03-16 11:20:10|4311.08|4310.48|4310.08|4309.48|4311.08|4310.48|4310.08|4309.48|70
1647429620000|2022-03-16 11:20:20|4310.33|4309.73|4310.58|4309.98|4310.58|4309.98|4310.33|4309.73|64
1647429630000|2022-03-16 11:20:30|4310.08|4309.48|4309.58|4308.98|4310.08|4309.48|4309.58|4308.98|79
1647429640000|2022-03-16 11:20:40|4309.83|4309.23|4309.58|4308.98|4309.83|4309.23|4309.58|4308.98|233
1647429650000|2022-03-16 11:20:50|4309.7|4309.1|4309.83|4309.23|4310.08|4309.48|4309.58|4308.98|69
1647429660000|2022-03-16 11:21:00|4310.08|4309.48|4309.83|4309.23|4310.08|4309.48|4309.58|4308.98|63
1647429670000|2022-03-16 11:21:10|4310.08|4309.48|4310.08|4309.48|4310.08|4309.48|4309.95|4309.35|59
1647429680000|2022-03-16 11:21:20|4310.83|4310.23|4310.83|4310.23|4310.83|4310.23|4310.2|4309.6|313
1647429690000|2022-03-16 11:21:30|4310.95|4310.35|4311.33|4310.73|4311.33|4310.73|4310.95|4310.35|128
1647429700000|2022-03-16 11:21:40|4311.45|4310.85|4311.83|4311.23|4311.83|4311.23|4311.33|4310.73|39
1647429710000|2022-03-16 11:21:50|4311.95|4311.35|4311.95|4311.35|4312.08|4311.48|4311.58|4310.98|117
1647429720000|2022-03-16 11:22:00|4312.08|4311.48|4312.33|4311.73|4312.58|4311.98|4312.08|4311.48|129
1647429730000|2022-03-16 11:22:10|4312.08|4311.48|4312.33|4311.73|4312.45|4311.85|4312.08|4311.48|27
1647429740000|2022-03-16 11:22:20|4312.58|4311.98|4312.58|4311.98|4312.58|4311.98|4312.33|4311.73|43
1647429750000|2022-03-16 11:22:30|4312.7|4312.1|4312.83|4312.23|4312.83|4312.23|4312.58|4311.98|26
1647429760000|2022-03-16 11:22:40|4312.58|4311.98|4312.83|4312.23|4312.83|4312.23|4312.58|4311.98|41
1647429770000|2022-03-16 11:22:50|4312.7|4312.1|4312.7|4312.1|4312.7|4312.1|4312.7|4312.1|22
1647429780000|2022-03-16 11:23:00|4312.58|4311.98|4313.33|4312.73|4313.33|4312.73|4312.58|4311.98|49
1647429790000|2022-03-16 11:23:10|4313.45|4312.85|4313.33|4312.73|4313.58|4312.98|4313.33|4312.73|440
1647429800000|2022-03-16 11:23:20|4313.2|4312.6|4313.08|4312.48|4313.2|4312.6|4313.08|4312.48|24
1647429810000|2022-03-16 11:23:30|4313.2|4312.6|4313.2|4312.6|4313.33|4312.73|4313.2|4312.6|9
1647429820000|2022-03-16 11:23:40|4313.08|4312.48|4313.08|4312.48|4313.33|4312.73|4313.08|4312.48|12
1647429830000|2022-03-16 11:23:50|4312.95|4312.35|4313.08|4312.48|4313.33|4312.73|4312.95|4312.35|32
1647429840000|2022-03-16 11:24:00|4313.2|4312.6|4312.83|4312.23|4313.2|4312.6|4312.83|4312.23|50
1647429850000|2022-03-16 11:24:10|4312.95|4312.35|4312.95|4312.35|4312.95|4312.35|4312.95|4312.35|21
1647429860000|2022-03-16 11:24:20|4312.83|4312.23|4312.58|4311.98|4312.83|4312.23|4312.33|4311.73|41
1647429870000|2022-03-16 11:24:30|4312.08|4311.48|4312.08|4311.48|4312.08|4311.48|4312.08|4311.48|50
1647429880000|2022-03-16 11:24:40|4312.33|4311.73|4312.45|4311.85|4312.58|4311.98|4312.33|4311.73|31
1647429890000|2022-03-16 11:24:50|4312.58|4311.98|4312.33|4311.73|4312.58|4311.98|4312.33|4311.73|12
1647429900000|2022-03-16 11:25:00|4312.45|4311.85|4312.33|4311.73|4312.45|4311.85|4312.2|4311.6|24
1647429910000|2022-03-16 11:25:10|4312.58|4311.98|4313.08|4312.48|4313.08|4312.48|4312.58|4311.98|32
1647429920000|2022-03-16 11:25:20|4312.95|4312.35|4312.83|4312.23|4313.08|4312.48|4312.83|4312.23|19
1647429930000|2022-03-16 11:25:30|4313.08|4312.48|4313.08|4312.48|4313.08|4312.48|4313.08|4312.48|31
1647429940000|2022-03-16 11:25:40|4313.33|4312.73|4313.33|4312.73|4313.33|4312.73|4313.08|4312.48|39
1647429950000|2022-03-16 11:25:50|4313.2|4312.6|4313.2|4312.6|4313.2|4312.6|4313.2|4312.6|20
1647429960000|2022-03-16 11:26:00|4313.08|4312.48|4313.08|4312.48|4313.08|4312.48|4312.83|4312.23|16
1647429970000|2022-03-16 11:26:10|4312.95|4312.35|4312.83|4312.23|4312.95|4312.35|4312.83|4312.23|9
1647429980000|2022-03-16 11:26:20|4312.7|4312.1|4313.33|4312.73|4313.58|4312.98|4312.7|4312.1|63
1647429990000|2022-03-16 11:26:30|4313.2|4312.6|4313.08|4312.48|4313.33|4312.73|4313.08|4312.48|33
1647430000000|2022-03-16 11:26:40|4313.2|4312.6|4313.33|4312.73|4313.33|4312.73|4313.08|4312.48|11
1647430010000|2022-03-16 11:26:50|4313.58|4312.98|4313.58|4312.98|4313.58|4312.98|4313.58|4312.98|22
1647430020000|2022-03-16 11:27:00|4313.7|4313.1|4313.83|4313.23|4313.83|4313.23|4313.7|4313.1|35
1647430030000|2022-03-16 11:27:10|4313.95|4313.35|4314.58|4313.98|4314.58|4313.98|4313.95|4313.35|35
1647430040000|2022-03-16 11:27:20|4314.33|4313.73|4314.08|4313.48|4314.58|4313.98|4314.08|4313.48|57
1647430050000|2022-03-16 11:27:30|4313.83|4313.23|4313.83|4313.23|4313.83|4313.23|4313.83|4313.23|12
1647430060000|2022-03-16 11:27:40|4314.08|4313.48|4314.08|4313.48|4314.08|4313.48|4313.83|4313.23|41
1647430070000|2022-03-16 11:27:50|4313.83|4313.23|4314.08|4313.48|4314.08|4313.48|4313.83|4313.23|17
1647430080000|2022-03-16 11:28:00|4314.2|4313.6|4314.2|4313.6|4314.33|4313.73|4313.83|4313.23|92
1647430090000|2022-03-16 11:28:10|4314.33|4313.73|4313.83|4313.23|4314.33|4313.73|4313.83|4313.23|31
1647430100000|2022-03-16 11:28:20|4313.95|4313.35|4314.33|4313.73|4314.33|4313.73|4313.95|4313.35|16
1647430110000|2022-03-16 11:28:30|4313.95|4313.35|4313.83|4313.23|4313.95|4313.35|4313.83|4313.23|42
1647430120000|2022-03-16 11:28:40|4313.95|4313.35|4314.33|4313.73|4314.33|4313.73|4313.95|4313.35|8
1647430130000|2022-03-16 11:28:50|4313.95|4313.35|4313.95|4313.35|4314.08|4313.48|4313.83|4313.23|41
1647430140000|2022-03-16 11:29:00|4313.83|4313.23|4313.95|4313.35|4314.08|4313.48|4313.83|4313.23|21
1647430150000|2022-03-16 11:29:10|4313.83|4313.23|4313.83|4313.23|4313.83|4313.23|4313.58|4312.98|14
1647430160000|2022-03-16 11:29:20|4313.7|4313.1|4313.58|4312.98|4313.83|4313.23|4313.58|4312.98|30
1647430170000|2022-03-16 11:29:30|4313.83|4313.23|4313.33|4312.73|4313.83|4313.23|4313.33|4312.73|33
1647430180000|2022-03-16 11:29:40|4313.45|4312.85|4313.58|4312.98|4313.58|4312.98|4313.33|4312.73|20
1647430190000|2022-03-16 11:29:50|4313.45|4312.85|4313.08|4312.48|4313.45|4312.85|4313.08|4312.48|498
1647430200000|2022-03-16 11:30:00|4313.2|4312.6|4314.08|4313.48|4314.08|4313.48|4313.08|4312.48|31
1647430210000|2022-03-16 11:30:10|4313.95|4313.35|4314.08|4313.48|4314.08|4313.48|4313.95|4313.35|15
1647430220000|2022-03-16 11:30:20|4313.95|4313.35|4314.33|4313.73|4314.33|4313.73|4313.95|4313.35|39
1647430230000|2022-03-16 11:30:30|4314.2|4313.6|4314.08|4313.48|4314.2|4313.6|4313.95|4313.35|22
1647430240000|2022-03-16 11:30:40|||||||||6
1647430250000|2022-03-16 11:30:50|4314.33|4313.73|4314.33|4313.73|4314.58|4313.98|4314.2|4313.6|35
1647430260000|2022-03-16 11:31:00|4314.08|4313.48|4314.33|4313.73|4314.33|4313.73|4313.83|4313.23|47
1647430270000|2022-03-16 11:31:10|4314.08|4313.48|4314.08|4313.48|4314.2|4313.6|4314.08|4313.48|21
1647430280000|2022-03-16 11:31:20|4313.95|4313.35|4314.58|4313.98|4314.83|4314.23|4313.95|4313.35|82
1647430290000|2022-03-16 11:31:30|4314.33|4313.73|4314.83|4314.23|4315.08|4314.48|4314.33|4313.73|108
1647430300000|2022-03-16 11:31:40|4315.08|4314.48|4315.08|4314.48|4315.33|4314.73|4314.83|4314.23|26
1647430310000|2022-03-16 11:31:50|4315.2|4314.6|4315.33|4314.73|4315.45|4314.85|4315.08|4314.48|48
1647430320000|2022-03-16 11:32:00|4315.45|4314.85|4315.58|4314.98|4315.58|4314.98|4315.33|4314.73|42
1647430330000|2022-03-16 11:32:10|4315.83|4315.23|4316.58|4315.98|4316.83|4316.23|4315.83|4315.23|104
1647430340000|2022-03-16 11:32:20|4316.33|4315.73|4315.83|4315.23|4316.33|4315.73|4315.83|4315.23|38
1647430350000|2022-03-16 11:32:30|4315.95|4315.35|4316.58|4315.98|4316.58|4315.98|4315.95|4315.35|55
1647430360000|2022-03-16 11:32:40|4316.7|4316.1|4316.58|4315.98|4316.83|4316.23|4316.58|4315.98|16
1647430370000|2022-03-16 11:32:50|4316.33|4315.73|4316.2|4315.6|4316.58|4315.98|4316.08|4315.48|106
1647430380000|2022-03-16 11:33:00|4316.33|4315.73|4316.7|4316.1|4316.83|4316.23|4316.33|4315.73|58
1647430390000|2022-03-16 11:33:10|4316.58|4315.98|4316.83|4316.23|4316.83|4316.23|4316.58|4315.98|363
1647430400000|2022-03-16 11:33:20|4316.58|4315.98|4316.7|4316.1|4316.83|4316.23|4316.58|4315.98|1119
1647430410000|2022-03-16 11:33:30|4316.83|4316.23|4317.08|4316.48|4317.08|4316.48|4316.7|4316.1|75
1647430420000|2022-03-16 11:33:40|4316.83|4316.23|4316.58|4315.98|4317.45|4316.85|4316.58|4315.98|99
1647430430000|2022-03-16 11:33:50|4316.7|4316.1|4316.58|4315.98|4316.83|4316.23|4316.58|4315.98|44
1647430440000|2022-03-16 11:34:00|4316.33|4315.73|4316.7|4316.1|4316.7|4316.1|4316.33|4315.73|55
1647430450000|2022-03-16 11:34:10|4316.58|4315.98|4316.08|4315.48|4316.58|4315.98|4316.08|4315.48|34
1647430460000|2022-03-16 11:34:20|4316.2|4315.6|4316.33|4315.73|4316.33|4315.73|4316.2|4315.6|29
1647430470000|2022-03-16 11:34:30|4316.08|4315.48|4315.95|4315.35|4316.33|4315.73|4315.95|4315.35|21
1647430480000|2022-03-16 11:34:40|4316.08|4315.48|4315.58|4314.98|4316.08|4315.48|4315.58|4314.98|35
1647430490000|2022-03-16 11:34:50|4315.33|4314.73|4315.45|4314.85|4315.58|4314.98|4315.33|4314.73|37
1647430500000|2022-03-16 11:35:00|4315.58|4314.98|4315.83|4315.23|4315.83|4315.23|4315.33|4314.73|36
1647430510000|2022-03-16 11:35:10|4315.7|4315.1|4315.45|4314.85|4315.83|4315.23|4315.45|4314.85|11
1647430520000|2022-03-16 11:35:20|4315.58|4314.98|4315.58|4314.98|4315.58|4314.98|4315.33|4314.73|45
1647430530000|2022-03-16 11:35:30|4315.83|4315.23|4315.58|4314.98|4315.95|4315.35|4315.33|4314.73|112
1647430540000|2022-03-16 11:35:40|4315.7|4315.1|4315.58|4314.98|4316.08|4315.48|4315.58|4314.98|27
1647430550000|2022-03-16 11:35:50|4315.33|4314.73|4315.83|4315.23|4315.83|4315.23|4315.33|4314.73|51
1647430560000|2022-03-16 11:36:00|4315.58|4314.98|4315.58|4314.98|4315.7|4315.1|4315.45|4314.85|44
1647430570000|2022-03-16 11:36:10|4315.45|4314.85|4315.58|4314.98|4315.7|4315.1|4315.33|4314.73|96
1647430580000|2022-03-16 11:36:20|4315.33|4314.73|4315.33|4314.73|4315.33|4314.73|4315.33|4314.73|23
1647430590000|2022-03-16 11:36:30|4315.08|4314.48|4315.2|4314.6|4315.33|4314.73|4314.95|4314.35|86
1647430600000|2022-03-16 11:36:40|4315.08|4314.48|4316.08|4315.48|4316.08|4315.48|4315.08|4314.48|129
1647430610000|2022-03-16 11:36:50|4316.95|4316.35|4317.33|4316.73|4317.83|4317.23|4316.83|4316.23|357
1647430620000|2022-03-16 11:37:00|4317.58|4316.98|4317.33|4316.73|4317.58|4316.98|4317.33|4316.73|48
1647430630000|2022-03-16 11:37:10|4317.58|4316.98|4317.58|4316.98|4317.58|4316.98|4317.33|4316.73|202
1647430640000|2022-03-16 11:37:20|4317.83|4317.23|4317.83|4317.23|4317.83|4317.23|4317.58|4316.98|47
1647430650000|2022-03-16 11:37:30|4317.7|4317.1|4317.45|4316.85|4317.83|4317.23|4317.33|4316.73|113
1647430660000|2022-03-16 11:37:40|4317.58|4316.98|4317.33|4316.73|4317.58|4316.98|4317.08|4316.48|44
1647430670000|2022-03-16 11:37:50|4317.2|4316.6|4317.2|4316.6|4317.2|4316.6|4317.08|4316.48|55
1647430680000|2022-03-16 11:38:00|4317.33|4316.73|4317.33|4316.73|4317.45|4316.85|4317.33|4316.73|3
1647430690000|2022-03-16 11:38:10|4317.45|4316.85|4317.83|4317.23|4317.83|4317.23|4317.33|4316.73|40
1647430700000|2022-03-16 11:38:20|4318.08|4317.48|4317.83|4317.23|4318.08|4317.48|4317.83|4317.23|50
1647430710000|2022-03-16 11:38:30|||||||||2
1647430720000|2022-03-16 11:38:40|4317.58|4316.98|4317.95|4317.35|4317.95|4317.35|4317.58|4316.98|35
1647430730000|2022-03-16 11:38:50|4317.83|4317.23|4318.08|4317.48|4318.08|4317.48|4317.83|4317.23|8
1647430740000|2022-03-16 11:39:00|4318.2|4317.6|4318.33|4317.73|4318.33|4317.73|4318.08|4317.48|37
1647430750000|2022-03-16 11:39:10|4318.58|4317.98|4318.83|4318.23|4319.08|4318.48|4318.33|4317.73|55
1647430760000|2022-03-16 11:39:20|4318.58|4317.98|4318.83|4318.23|4318.95|4318.35|4318.58|4317.98|62
1647430770000|2022-03-16 11:39:30|4318.58|4317.98|4318.08|4317.48|4318.58|4317.98|4318.08|4317.48|76
1647430780000|2022-03-16 11:39:40|4317.83|4317.23|4317.83|4317.23|4317.83|4317.23|4317.58|4316.98|22
1647430790000|2022-03-16 11:39:50|4318.08|4317.48|4317.83|4317.23|4318.08|4317.48|4317.83|4317.23|7
1647430800000|2022-03-16 11:40:00|4317.58|4316.98|4317.58|4316.98|4317.83|4317.23|4317.58|4316.98|35
1647430810000|2022-03-16 11:40:10|4317.33|4316.73|4317.08|4316.48|4317.33|4316.73|4316.83|4316.23|52
1647430820000|2022-03-16 11:40:20|4317.2|4316.6|4316.08|4315.48|4317.33|4316.73|4316.08|4315.48|77
1647430830000|2022-03-16 11:40:30|4316.33|4315.73|4316.33|4315.73|4316.58|4315.98|4316.33|4315.73|76
1647430840000|2022-03-16 11:40:40|4316.58|4315.98|4316.7|4316.1|4316.7|4316.1|4316.45|4315.85|35
1647430850000|2022-03-16 11:40:50|4316.58|4315.98|4316.33|4315.73|4316.58|4315.98|4316.08|4315.48|98
1647430860000|2022-03-16 11:41:00|4316.45|4315.85|4316.58|4315.98|4316.58|4315.98|4316.45|4315.85|35
1647430870000|2022-03-16 11:41:10|||||||||44
1647430880000|2022-03-16 11:41:20|4316.08|4315.48|4316.08|4315.48|4316.08|4315.48|4316.08|4315.48|64
1647430890000|2022-03-16 11:41:30|4316.33|4315.73|4316.2|4315.6|4316.45|4315.85|4316.2|4315.6|26
1647430900000|2022-03-16 11:41:40|4316.33|4315.73|4316.7|4316.1|4316.83|4316.23|4316.33|4315.73|75
1647430910000|2022-03-16 11:41:50|4316.83|4316.23|4316.08|4315.48|4316.83|4316.23|4316.08|4315.48|25
1647430920000|2022-03-16 11:42:00|4316.2|4315.6|4316.08|4315.48|4316.33|4315.73|4315.83|4315.23|78
1647430930000|2022-03-16 11:42:10|4316.33|4315.73|4316.08|4315.48|4316.33|4315.73|4316.08|4315.48|52
1647430940000|2022-03-16 11:42:20|4316.2|4315.6|4315.58|4314.98|4316.33|4315.73|4315.58|4314.98|43
1647430950000|2022-03-16 11:42:30|4315.83|4315.23|4316.08|4315.48|4316.33|4315.73|4315.83|4315.23|50
1647430960000|2022-03-16 11:42:40|4316.33|4315.73|4316.33|4315.73|4316.33|4315.73|4316.33|4315.73|10
1647430970000|2022-03-16 11:42:50|4315.95|4315.35|4316.33|4315.73|4316.33|4315.73|4315.58|4314.98|72
1647430980000|2022-03-16 11:43:00|4316.08|4315.48|4316.08|4315.48|4316.08|4315.48|4316.08|4315.48|74
1647430990000|2022-03-16 11:43:10|4316.33|4315.73|4316.08|4315.48|4316.33|4315.73|4316.08|4315.48|47
1647431000000|2022-03-16 11:43:20|||||||||5
1647431010000|2022-03-16 11:43:30|4316.33|4315.73|4316.33|4315.73|4316.33|4315.73|4316.33|4315.73|23
1647431020000|2022-03-16 11:43:40|4316.2|4315.6|4316.33|4315.73|4316.33|4315.73|4316.08|4315.48|100
1647431030000|2022-03-16 11:43:50|4316.45|4315.85|4316.45|4315.85|4316.45|4315.85|4316.33|4315.73|70
1647431040000|2022-03-16 11:44:00|4316.58|4315.98|4317.58|4316.98|4317.58|4316.98|4316.58|4315.98|40
1647431050000|2022-03-16 11:44:10|4317.83|4317.23|4317.08|4316.48|4317.83|4317.23|4316.95|4316.35|97
1647431060000|2022-03-16 11:44:20|4316.95|4316.35|4316.58|4315.98|4317.08|4316.48|4316.33|4315.73|90
1647431070000|2022-03-16 11:44:30|4316.83|4316.23|4316.58|4315.98|4316.83|4316.23|4316.58|4315.98|78
1647431080000|2022-03-16 11:44:40|4316.7|4316.1|4316.58|4315.98|4316.83|4316.23|4316.33|4315.73|78
1647431090000|2022-03-16 11:44:50|4316.7|4316.1|4316.95|4316.35|4316.95|4316.35|4316.58|4315.98|121
1647431100000|2022-03-16 11:45:00|4317.08|4316.48|4316.58|4315.98|4317.08|4316.48|4316.58|4315.98|60
1647431110000|2022-03-16 11:45:10|4316.83|4316.23|4316.58|4315.98|4316.83|4316.23|4316.58|4315.98|55
1647431120000|2022-03-16 11:45:20|4316.83|4316.23|4316.95|4316.35|4317.33|4316.73|4316.58|4315.98|55
1647431130000|2022-03-16 11:45:30|4317.08|4316.48|4316.58|4315.98|4317.08|4316.48|4316.33|4315.73|67
1647431140000|2022-03-16 11:45:40|4316.33|4315.73|4316.58|4315.98|4316.58|4315.98|4316.33|4315.73|27
1647431150000|2022-03-16 11:45:50|||||||||3
1647431160000|2022-03-16 11:46:00|4316.33|4315.73|4315.83|4315.23|4316.33|4315.73|4315.83|4315.23|83
1647431170000|2022-03-16 11:46:10|4315.58|4314.98|4315.33|4314.73|4315.58|4314.98|4315.08|4314.48|58
1647431180000|2022-03-16 11:46:20|4315.45|4314.85|4315.83|4315.23|4315.83|4315.23|4315.45|4314.85|81
1647431190000|2022-03-16 11:46:30|4315.58|4314.98|4315.83|4315.23|4315.83|4315.23|4315.58|4314.98|39
1647431200000|2022-03-16 11:46:40|4315.95|4315.35|4316.08|4315.48|4316.08|4315.48|4315.83|4315.23|16
1647431210000|2022-03-16 11:46:50|4316.33|4315.73|4315.83|4315.23|4316.58|4315.98|4315.83|4315.23|78
1647431220000|2022-03-16 11:47:00|4315.33|4314.73|4315.33|4314.73|4315.33|4314.73|4315.33|4314.73|39
1647431230000|2022-03-16 11:47:10|4315.58|4314.98|4315.58|4314.98|4315.58|4314.98|4315.58|4314.98|281
1647431240000|2022-03-16 11:47:20|4315.33|4314.73|4315.33|4314.73|4315.33|4314.73|4315.08|4314.48|83
1647431250000|2022-03-16 11:47:30|4315.45|4314.85|4315.58|4314.98|4315.58|4314.98|4315.45|4314.85|10
1647431260000|2022-03-16 11:47:40|4315.33|4314.73|4315.45|4314.85|4315.45|4314.85|4315.33|4314.73|12
1647431270000|2022-03-16 11:47:50|4315.58|4314.98|4315.2|4314.6|4315.58|4314.98|4315.2|4314.6|42
1647431280000|2022-03-16 11:48:00|4315.08|4314.48|4314.7|4314.1|4315.08|4314.48|4314.58|4313.98|79
1647431290000|2022-03-16 11:48:10|4314.83|4314.23|4314.83|4314.23|4315.08|4314.48|4314.7|4314.1|51
1647431300000|2022-03-16 11:48:20|4314.58|4313.98|4314.33|4313.73|4314.58|4313.98|4314.08|4313.48|130
1647431310000|2022-03-16 11:48:30|4314.08|4313.48|4313.58|4312.98|4314.08|4313.48|4313.58|4312.98|109
1647431320000|2022-03-16 11:48:40|4313.83|4313.23|4313.58|4312.98|4314.08|4313.48|4313.58|4312.98|84
1647431330000|2022-03-16 11:48:50|4313.83|4313.23|4313.83|4313.23|4314.08|4313.48|4313.58|4312.98|46
1647431340000|2022-03-16 11:49:00|4313.95|4313.35|4314.08|4313.48|4314.08|4313.48|4313.95|4313.35|32
1647431350000|2022-03-16 11:49:10|4314.33|4313.73|4314.33|4313.73|4314.33|4313.73|4314.33|4313.73|11
1647431360000|2022-03-16 11:49:20|4313.83|4313.23|4313.95|4313.35|4314.2|4313.6|4313.83|4313.23|48
1647431370000|2022-03-16 11:49:30|4314.08|4313.48|4314.08|4313.48|4314.2|4313.6|4314.08|4313.48|28
1647431380000|2022-03-16 11:49:40|4313.83|4313.23|4313.45|4312.85|4314.08|4313.48|4313.33|4312.73|179
1647431390000|2022-03-16 11:49:50|4313.33|4312.73|4313.58|4312.98|4313.58|4312.98|4313.33|4312.73|31
1647431400000|2022-03-16 11:50:00|4313.33|4312.73|4313.33|4312.73|4313.58|4312.98|4313.33|4312.73|34
1647431410000|2022-03-16 11:50:10|4313.58|4312.98|4313.33|4312.73|4313.58|4312.98|4313.33|4312.73|46
1647431420000|2022-03-16 11:50:20|4313.45|4312.85|4313.7|4313.1|4313.7|4313.1|4313.45|4312.85|28
1647431430000|2022-03-16 11:50:30|4313.83|4313.23|4313.83|4313.23|4313.83|4313.23|4313.58|4312.98|23
1647431440000|2022-03-16 11:50:40|4313.58|4312.98|4313.83|4313.23|4313.83|4313.23|4313.58|4312.98|16
1647431450000|2022-03-16 11:50:50|4314.08|4313.48|4314.33|4313.73|4314.33|4313.73|4314.08|4313.48|40
1647431460000|2022-03-16 11:51:00|4314.2|4313.6|4313.83|4313.23|4314.2|4313.6|4313.83|4313.23|52
1647431470000|2022-03-16 11:51:10|4313.58|4312.98|4314.08|4313.48|4314.08|4313.48|4313.58|4312.98|40
1647431480000|2022-03-16 11:51:20|4313.95|4313.35|4313.83|4313.23|4314.08|4313.48|4313.83|4313.23|53
1647431490000|2022-03-16 11:51:30|4313.95|4313.35|4314.08|4313.48|4314.08|4313.48|4313.95|4313.35|13
1647431500000|2022-03-16 11:51:40|4313.83|4313.23|4313.83|4313.23|4313.95|4313.35|4313.83|4313.23|62
1647431510000|2022-03-16 11:51:50|4313.58|4312.98|4313.83|4313.23|4313.83|4313.23|4313.58|4312.98|9
1647431520000|2022-03-16 11:52:00|4313.7|4313.1|4314.08|4313.48|4314.08|4313.48|4313.7|4313.1|25
1647431530000|2022-03-16 11:52:10|4313.95|4313.35|4314.33|4313.73|4314.33|4313.73|4313.83|4313.23|12
1647431540000|2022-03-16 11:52:20|4314.58|4313.98|4314.83|4314.23|4314.83|4314.23|4314.58|4313.98|29
1647431550000|2022-03-16 11:52:30|4314.58|4313.98|4314.83|4314.23|4314.83|4314.23|4314.58|4313.98|27
1647431560000|2022-03-16 11:52:40|4314.58|4313.98|4314.33|4313.73|4314.58|4313.98|4314.33|4313.73|28
1647431570000|2022-03-16 11:52:50|4314.58|4313.98|4315.08|4314.48|4315.08|4314.48|4314.45|4313.85|59
1647431580000|2022-03-16 11:53:00|4315.33|4314.73|4315.58|4314.98|4315.83|4315.23|4315.33|4314.73|66
1647431590000|2022-03-16 11:53:10|4315.7|4315.1|4316.58|4315.98|4316.83|4316.23|4315.58|4314.98|81
1647431600000|2022-03-16 11:53:20|4316.83|4316.23|4316.83|4316.23|4317.2|4316.6|4316.7|4316.1|130
1647431610000|2022-03-16 11:53:30|4317.08|4316.48|4317.7|4317.1|4317.83|4317.23|4317.08|4316.48|92
1647431620000|2022-03-16 11:53:40|4317.58|4316.98|4317.58|4316.98|4317.83|4317.23|4317.45|4316.85|65
1647431630000|2022-03-16 11:53:50|4317.33|4316.73|4317.58|4316.98|4317.58|4316.98|4317.33|4316.73|10
1647431640000|2022-03-16 11:54:00|4317.7|4317.1|4317.83|4317.23|4317.83|4317.23|4317.58|4316.98|28
1647431650000|2022-03-16 11:54:10|4318.2|4317.6|4317.58|4316.98|4318.33|4317.73|4317.58|4316.98|64
1647431660000|2022-03-16 11:54:20|4317.7|4317.1|4317.83|4317.23|4317.83|4317.23|4317.7|4317.1|10
1647431670000|2022-03-16 11:54:30|4317.58|4316.98|4317.45|4316.85|4317.58|4316.98|4317.45|4316.85|44
1647431680000|2022-03-16 11:54:40|4317.58|4316.98|4317.2|4316.6|4317.58|4316.98|4317.2|4316.6|35
1647431690000|2022-03-16 11:54:50|4317.33|4316.73|4316.95|4316.35|4317.33|4316.73|4316.95|4316.35|90
1647431700000|2022-03-16 11:55:00|4317.08|4316.48|4317.08|4316.48|4317.08|4316.48|4316.83|4316.23|79
1647431710000|2022-03-16 11:55:10|4316.95|4316.35|4316.83|4316.23|4317.08|4316.48|4316.83|4316.23|16
1647431720000|2022-03-16 11:55:20|4317.08|4316.48|4317.33|4316.73|4317.33|4316.73|4317.08|4316.48|37
1647431730000|2022-03-16 11:55:30|4317.2|4316.6|4317.33|4316.73|4317.33|4316.73|4317.2|4316.6|30
1647431740000|2022-03-16 11:55:40|4317.08|4316.48|4316.95|4316.35|4317.2|4316.6|4316.83|4316.23|153
1647431750000|2022-03-16 11:55:50|4316.83|4316.23|4317.33|4316.73|4317.33|4316.73|4316.83|4316.23|51
1647431760000|2022-03-16 11:56:00|4317.7|4317.1|4318.33|4317.73|4318.33|4317.73|4317.58|4316.98|59
1647431770000|2022-03-16 11:56:10|4318.08|4317.48|4317.58|4316.98|4318.08|4317.48|4317.58|4316.98|170
1647431780000|2022-03-16 11:56:20|4317.08|4316.48|4317.08|4316.48|4317.2|4316.6|4316.83|4316.23|217
1647431790000|2022-03-16 11:56:30|4316.83|4316.23|4316.83|4316.23|4316.83|4316.23|4316.83|4316.23|44
1647431800000|2022-03-16 11:56:40|4317.08|4316.48|4316.83|4316.23|4317.08|4316.48|4316.83|4316.23|13
1647431810000|2022-03-16 11:56:50|4316.33|4315.73|4316.58|4315.98|4316.58|4315.98|4316.33|4315.73|340
1647431820000|2022-03-16 11:57:00|4316.33|4315.73|4316.08|4315.48|4316.58|4315.98|4315.83|4315.23|79
1647431830000|2022-03-16 11:57:10|4316.33|4315.73|4316.83|4316.23|4316.95|4316.35|4316.33|4315.73|47
1647431840000|2022-03-16 11:57:20|4317.08|4316.48|4317.08|4316.48|4317.08|4316.48|4316.83|4316.23|160
1647431850000|2022-03-16 11:57:30|4317.33|4316.73|4317.33|4316.73|4317.33|4316.73|4317.33|4316.73|18
1647431860000|2022-03-16 11:57:40|4317.08|4316.48|4317.33|4316.73|4317.33|4316.73|4317.08|4316.48|37
1647431870000|2022-03-16 11:57:50|4317.58|4316.98|4316.83|4316.23|4317.58|4316.98|4316.83|4316.23|489
1647431880000|2022-03-16 11:58:00|4316.58|4315.98|4317.33|4316.73|4317.33|4316.73|4316.58|4315.98|109
1647431890000|2022-03-16 11:58:10|4317.58|4316.98|4316.83|4316.23|4317.58|4316.98|4316.83|4316.23|58
1647431900000|2022-03-16 11:58:20|4316.95|4316.35|4316.58|4315.98|4317.08|4316.48|4316.58|4315.98|21
1647431910000|2022-03-16 11:58:30|4316.7|4316.1|4316.95|4316.35|4316.95|4316.35|4316.7|4316.1|31
1647431920000|2022-03-16 11:58:40|4316.83|4316.23|4317.08|4316.48|4317.08|4316.48|4316.83|4316.23|3
1647431930000|2022-03-16 11:58:50|4316.83|4316.23|4316.83|4316.23|4317.08|4316.48|4316.83|4316.23|29
1647431940000|2022-03-16 11:59:00|4317.08|4316.48|4317.08|4316.48|4317.08|4316.48|4316.83|4316.23|44
1647431950000|2022-03-16 11:59:10|4317.33|4316.73|4317.08|4316.48|4317.58|4316.98|4317.08|4316.48|388
1647431960000|2022-03-16 11:59:20|4316.83|4316.23|4317.33|4316.73|4317.33|4316.73|4316.83|4316.23|65
1647431970000|2022-03-16 11:59:30|4317.58|4316.98|4317.58|4316.98|4317.83|4317.23|4317.58|4316.98|44
1647431980000|2022-03-16 11:59:40|4317.45|4316.85|4317.83|4317.23|4317.83|4317.23|4317.45|4316.85|37
1647431990000|2022-03-16 11:59:50|4317.95|4317.35|4318.58|4317.98|4318.58|4317.98|4317.95|4317.35|64
1647432000000|2022-03-16 12:00:00|4318.83|4318.23|4318.58|4317.98|4319.08|4318.48|4318.58|4317.98|103
1647432010000|2022-03-16 12:00:10|4318.7|4318.1|4318.83|4318.23|4318.83|4318.23|4318.58|4317.98|27
1647432020000|2022-03-16 12:00:20|4319.08|4318.48|4319.58|4318.98|4319.58|4318.98|4318.83|4318.23|134
1647432030000|2022-03-16 12:00:30|4319.33|4318.73|4319.58|4318.98|4319.58|4318.98|4319.33|4318.73|42
1647432040000|2022-03-16 12:00:40|||||||||266
1647432050000|2022-03-16 12:00:50|4319.08|4318.48|4319.83|4319.23|4320.08|4319.48|4318.58|4317.98|335
1647432060000|2022-03-16 12:01:00|4319.7|4319.1|4320.08|4319.48|4320.33|4319.73|4319.7|4319.1|69
1647432070000|2022-03-16 12:01:10|4319.83|4319.23|4318.58|4317.98|4320.08|4319.48|4318.58|4317.98|100
1647432080000|2022-03-16 12:01:20|4318.7|4318.1|4319.08|4318.48|4319.08|4318.48|4318.58|4317.98|31
1647432090000|2022-03-16 12:01:30|4318.83|4318.23|4319.08|4318.48|4319.08|4318.48|4318.83|4318.23|25
1647432100000|2022-03-16 12:01:40|4319.2|4318.6|4319.2|4318.6|4319.33|4318.73|4319.08|4318.48|36
1647432110000|2022-03-16 12:01:50|4319.08|4318.48|4319.33|4318.73|4319.58|4318.98|4319.08|4318.48|21
1647432120000|2022-03-16 12:02:00|4319.2|4318.6|4319.7|4319.1|4319.83|4319.23|4319.08|4318.48|39
1647432130000|2022-03-16 12:02:10|4319.58|4318.98|4319.83|4319.23|4319.83|4319.23|4319.45|4318.85|66
1647432140000|2022-03-16 12:02:20|4319.45|4318.85|4319.83|4319.23|4319.83|4319.23|4319.45|4318.85|33
1647432150000|2022-03-16 12:02:30|4319.7|4319.1|4321.08|4320.48|4321.33|4320.73|4319.58|4318.98|323
1647432160000|2022-03-16 12:02:40|4320.83|4320.23|4320.83|4320.23|4320.95|4320.35|4320.58|4319.98|167
1647432170000|2022-03-16 12:02:50|4320.95|4320.35|4320.58|4319.98|4320.95|4320.35|4320.58|4319.98|65
1647432180000|2022-03-16 12:03:00|4320.33|4319.73|4320.58|4319.98|4320.83|4320.23|4320.33|4319.73|163
1647432190000|2022-03-16 12:03:10|4320.45|4319.85|4320.95|4320.35|4320.95|4320.35|4320.45|4319.85|70
1647432200000|2022-03-16 12:03:20|4320.83|4320.23|4321.08|4320.48|4321.08|4320.48|4320.83|4320.23|38
1647432210000|2022-03-16 12:03:30|4320.83|4320.23|4320.58|4319.98|4320.83|4320.23|4320.58|4319.98|57
1647432220000|2022-03-16 12:03:40|4320.83|4320.23|4320.08|4319.48|4320.83|4320.23|4320.08|4319.48|91
1647432230000|2022-03-16 12:03:50|4320.33|4319.73|4320.33|4319.73|4320.33|4319.73|4320.33|4319.73|29
1647432240000|2022-03-16 12:04:00|4320.2|4319.6|4320.58|4319.98|4320.58|4319.98|4320.2|4319.6|79
1647432250000|2022-03-16 12:04:10|4320.45|4319.85|4320.33|4319.73|4320.58|4319.98|4320.33|4319.73|32
1647432260000|2022-03-16 12:04:20|4320.08|4319.48|4320.08|4319.48|4320.08|4319.48|4319.83|4319.23|59
1647432270000|2022-03-16 12:04:30|4319.95|4319.35|4319.83|4319.23|4320.2|4319.6|4319.83|4319.23|41
1647432280000|2022-03-16 12:04:40|4319.95|4319.35|4319.33|4318.73|4319.95|4319.35|4319.33|4318.73|52
1647432290000|2022-03-16 12:04:50|4319.08|4318.48|4319.33|4318.73|4319.58|4318.98|4319.08|4318.48|145
1647432300000|2022-03-16 12:05:00|4319.08|4318.48|4319.08|4318.48|4319.08|4318.48|4318.83|4318.23|180
1647432310000|2022-03-16 12:05:10|4319.33|4318.73|4319.08|4318.48|4319.33|4318.73|4319.08|4318.48|34
1647432320000|2022-03-16 12:05:20|4319.33|4318.73|4319.33|4318.73|4319.33|4318.73|4319.2|4318.6|15
1647432330000|2022-03-16 12:05:30|4319.08|4318.48|4318.83|4318.23|4319.45|4318.85|4318.83|4318.23|40
1647432340000|2022-03-16 12:05:40|4319.08|4318.48|4318.33|4317.73|4319.08|4318.48|4318.33|4317.73|38
1647432350000|2022-03-16 12:05:50|4318.58|4317.98|4318.7|4318.1|4318.83|4318.23|4318.58|4317.98|116
1647432360000|2022-03-16 12:06:00|4318.83|4318.23|4318.83|4318.23|4319.08|4318.48|4318.83|4318.23|36
1647432370000|2022-03-16 12:06:10|4318.95|4318.35|4319.08|4318.48|4319.08|4318.48|4318.83|4318.23|16
1647432380000|2022-03-16 12:06:20|4318.95|4318.35|4318.83|4318.23|4319.08|4318.48|4318.7|4318.1|53
1647432390000|2022-03-16 12:06:30|4318.58|4317.98|4318.58|4317.98|4318.7|4318.1|4318.58|4317.98|31
1647432400000|2022-03-16 12:06:40|4318.7|4318.1|4319.08|4318.48|4319.08|4318.48|4318.33|4317.73|56
1647432410000|2022-03-16 12:06:50|4318.95|4318.35|4318.7|4318.1|4318.95|4318.35|4318.7|4318.1|37
1647432420000|2022-03-16 12:07:00|4318.58|4317.98|4318.95|4318.35|4319.08|4318.48|4318.58|4317.98|40
1647432430000|2022-03-16 12:07:10|4318.83|4318.23|4319.58|4318.98|4319.58|4318.98|4318.83|4318.23|33
1647432440000|2022-03-16 12:07:20|4319.83|4319.23|4320.08|4319.48|4320.08|4319.48|4319.83|4319.23|30
1647432450000|2022-03-16 12:07:30|4320.33|4319.73|4320.33|4319.73|4320.58|4319.98|4320.33|4319.73|57
1647432460000|2022-03-16 12:07:40|4320.58|4319.98|4320.08|4319.48|4320.58|4319.98|4320.08|4319.48|24
1647432470000|2022-03-16 12:07:50|4319.58|4318.98|4319.83|4319.23|4319.83|4319.23|4319.58|4318.98|64
1647432480000|2022-03-16 12:08:00|4319.7|4319.1|4320.08|4319.48|4320.08|4319.48|4319.58|4318.98|45
1647432490000|2022-03-16 12:08:10|4320.33|4319.73|4320.08|4319.48|4320.58|4319.98|4320.08|4319.48|43
1647432500000|2022-03-16 12:08:20|4319.83|4319.23|4320.08|4319.48|4320.08|4319.48|4319.83|4319.23|16
1647432510000|2022-03-16 12:08:30|4320.2|4319.6|4319.83|4319.23|4320.33|4319.73|4319.83|4319.23|28
1647432520000|2022-03-16 12:08:40|4319.58|4318.98|4319.83|4319.23|4319.83|4319.23|4319.33|4318.73|101
1647432530000|2022-03-16 12:08:50|4320.08|4319.48|4320.58|4319.98|4320.58|4319.98|4320.08|4319.48|34
1647432540000|2022-03-16 12:09:00|4320.45|4319.85|4320.58|4319.98|4320.58|4319.98|4320.33|4319.73|39
1647432550000|2022-03-16 12:09:10|4320.83|4320.23|4320.83|4320.23|4321.08|4320.48|4320.58|4319.98|159
1647432560000|2022-03-16 12:09:20|4320.95|4320.35|4320.95|4320.35|4321.08|4320.48|4320.83|4320.23|44
1647432570000|2022-03-16 12:09:30|4321.08|4320.48|4321.08|4320.48|4321.2|4320.6|4320.83|4320.23|35
1647432580000|2022-03-16 12:09:40|||||||||25
1647432590000|2022-03-16 12:09:50|4321.2|4320.6|4321.2|4320.6|4321.33|4320.73|4320.83|4320.23|155
1647432600000|2022-03-16 12:10:00|4320.83|4320.23|4321.08|4320.48|4321.33|4320.73|4320.83|4320.23|32
1647432610000|2022-03-16 12:10:10|4321.33|4320.73|4320.83|4320.23|4321.33|4320.73|4320.83|4320.23|63
1647432620000|2022-03-16 12:10:20|4320.58|4319.98|4320.83|4320.23|4321.08|4320.48|4320.58|4319.98|109
1647432630000|2022-03-16 12:10:30|4321.08|4320.48|4320.08|4319.48|4321.08|4320.48|4320.08|4319.48|61
1647432640000|2022-03-16 12:10:40|4319.83|4319.23|4319.7|4319.1|4319.83|4319.23|4319.58|4318.98|36
1647432650000|2022-03-16 12:10:50|4319.58|4318.98|4319.83|4319.23|4319.83|4319.23|4319.58|4318.98|412
1647432660000|2022-03-16 12:11:00|4320.08|4319.48|4320.08|4319.48|4320.33|4319.73|4319.83|4319.23|51
1647432670000|2022-03-16 12:11:10|4320.2|4319.6|4320.58|4319.98|4320.58|4319.98|4320.2|4319.6|459
1647432680000|2022-03-16 12:11:20|4320.33|4319.73|4320.58|4319.98|4320.58|4319.98|4320.33|4319.73|28
1647432690000|2022-03-16 12:11:30|4320.83|4320.23|4321.08|4320.48|4321.33|4320.73|4320.83|4320.23|49
1647432700000|2022-03-16 12:11:40|4320.83|4320.23|4320.33|4319.73|4320.83|4320.23|4320.33|4319.73|76
1647432710000|2022-03-16 12:11:50|4320.58|4319.98|4320.83|4320.23|4320.83|4320.23|4320.58|4319.98|44
1647432720000|2022-03-16 12:12:00|4320.7|4320.1|4320.83|4320.23|4320.83|4320.23|4320.58|4319.98|56
1647432730000|2022-03-16 12:12:10|4321.08|4320.48|4320.83|4320.23|4321.08|4320.48|4320.7|4320.1|154
1647432740000|2022-03-16 12:12:20|4321.08|4320.48|4320.83|4320.23|4321.08|4320.48|4320.58|4319.98|68
1647432750000|2022-03-16 12:12:30|4320.58|4319.98|4320.83|4320.23|4320.83|4320.23|4320.2|4319.6|74
1647432760000|2022-03-16 12:12:40|||||||||14
1647432770000|2022-03-16 12:12:50|4321.08|4320.48|4321.08|4320.48|4321.08|4320.48|4321.08|4320.48|73
1647432780000|2022-03-16 12:13:00|4320.83|4320.23|4318.83|4318.23|4320.83|4320.23|4318.83|4318.23|299
1647432790000|2022-03-16 12:13:10|4319.08|4318.48|4320.58|4319.98|4320.58|4319.98|4319.08|4318.48|237
1647432800000|2022-03-16 12:13:20|4320.83|4320.23|4320.08|4319.48|4320.83|4320.23|4320.08|4319.48|75
1647432810000|2022-03-16 12:13:30|4319.95|4319.35|4319.83|4319.23|4319.95|4319.35|4319.83|4319.23|23
1647432820000|2022-03-16 12:13:40|4319.95|4319.35|4320.08|4319.48|4320.33|4319.73|4319.58|4318.98|87
1647432830000|2022-03-16 12:13:50|4320.33|4319.73|4320.08|4319.48|4320.33|4319.73|4319.83|4319.23|68
1647432840000|2022-03-16 12:14:00|4319.95|4319.35|4319.83|4319.23|4320.2|4319.6|4319.7|4319.1|66
1647432850000|2022-03-16 12:14:10|4319.58|4318.98|4319.08|4318.48|4319.58|4318.98|4319.08|4318.48|51
1647432860000|2022-03-16 12:14:20|4319.2|4318.6|4318.83|4318.23|4319.2|4318.6|4318.83|4318.23|65
1647432870000|2022-03-16 12:14:30|4319.08|4318.48|4318.08|4317.48|4319.08|4318.48|4318.08|4317.48|98
1647432880000|2022-03-16 12:14:40|4317.83|4317.23|4318.33|4317.73|4318.58|4317.98|4317.83|4317.23|90
1647432890000|2022-03-16 12:14:50|4318.58|4317.98|4318.33|4317.73|4318.58|4317.98|4318.2|4317.6|110
1647432900000|2022-03-16 12:15:00|4318.08|4317.48|4318.58|4317.98|4318.83|4318.23|4318.08|4317.48|77
1647432910000|2022-03-16 12:15:10|4318.33|4317.73|4318.33|4317.73|4318.58|4317.98|4318.33|4317.73|68
1647432920000|2022-03-16 12:15:20|4318.58|4317.98|4319.08|4318.48|4319.08|4318.48|4318.58|4317.98|54
1647432930000|2022-03-16 12:15:30|4319.33|4318.73|4319.33|4318.73|4319.33|4318.73|4318.83|4318.23|64
1647432940000|2022-03-16 12:15:40|4319.2|4318.6|4319.08|4318.48|4319.2|4318.6|4319.08|4318.48|31
1647432950000|2022-03-16 12:15:50|4319.33|4318.73|4319.33|4318.73|4319.33|4318.73|4319.33|4318.73|33
1647432960000|2022-03-16 12:16:00|4319.58|4318.98|4320.08|4319.48|4320.08|4319.48|4319.33|4318.73|210
1647432970000|2022-03-16 12:16:10|4319.83|4319.23|4319.33|4318.73|4319.83|4319.23|4319.33|4318.73|43
1647432980000|2022-03-16 12:16:20|4319.2|4318.6|4318.33|4317.73|4319.33|4318.73|4318.33|4317.73|90
1647432990000|2022-03-16 12:16:30|4318.58|4317.98|4318.83|4318.23|4318.83|4318.23|4318.45|4317.85|39
1647433000000|2022-03-16 12:16:40|4318.58|4317.98|4319.2|4318.6|4319.2|4318.6|4318.58|4317.98|34
1647433010000|2022-03-16 12:16:50|4319.08|4318.48|4319.33|4318.73|4319.58|4318.98|4319.08|4318.48|37
1647433020000|2022-03-16 12:17:00|4319.58|4318.98|4319.33|4318.73|4319.58|4318.98|4319.2|4318.6|38
1647433030000|2022-03-16 12:17:10|4319.2|4318.6|4318.83|4318.23|4319.33|4318.73|4318.58|4317.98|41
1647433040000|2022-03-16 12:17:20|4319.08|4318.48|4318.95|4318.35|4319.08|4318.48|4318.83|4318.23|40
1647433050000|2022-03-16 12:17:30|4319.08|4318.48|4318.83|4318.23|4319.33|4318.73|4318.83|4318.23|50
1647433060000|2022-03-16 12:17:40|4318.45|4317.85|4318.83|4318.23|4318.83|4318.23|4318.33|4317.73|40
1647433070000|2022-03-16 12:17:50|4318.7|4318.1|4319.08|4318.48|4319.08|4318.48|4318.7|4318.1|23
1647433080000|2022-03-16 12:18:00|4318.58|4317.98|4318.33|4317.73|4318.58|4317.98|4318.33|4317.73|79
1647433090000|2022-03-16 12:18:10|4318.45|4317.85|4318.33|4317.73|4318.58|4317.98|4318.33|4317.73|88
1647433100000|2022-03-16 12:18:20|4317.83|4317.23|4318.08|4317.48|4318.08|4317.48|4317.58|4316.98|191
1647433110000|2022-03-16 12:18:30|4317.95|4317.35|4318.83|4318.23|4319.08|4318.48|4317.95|4317.35|110
1647433120000|2022-03-16 12:18:40|4318.7|4318.1|4318.83|4318.23|4319.08|4318.48|4318.7|4318.1|51
1647433130000|2022-03-16 12:18:50|4319.08|4318.48|4319.08|4318.48|4319.08|4318.48|4318.58|4317.98|75
1647433140000|2022-03-16 12:19:00|4319.2|4318.6|4319.08|4318.48|4319.2|4318.6|4319.08|4318.48|38
1647433150000|2022-03-16 12:19:10|4318.83|4318.23|4318.7|4318.1|4318.83|4318.23|4318.58|4317.98|130
1647433160000|2022-03-16 12:19:20|4318.58|4317.98|4318.33|4317.73|4318.58|4317.98|4318.08|4317.48|52
1647433170000|2022-03-16 12:19:30|4318.45|4317.85|4318.08|4317.48|4318.45|4317.85|4318.08|4317.48|20
1647433180000|2022-03-16 12:19:40|4318.2|4317.6|4318.33|4317.73|4318.33|4317.73|4318.2|4317.6|18
1647433190000|2022-03-16 12:19:50|4318.45|4317.85|4318.08|4317.48|4318.45|4317.85|4317.83|4317.23|43
1647433200000|2022-03-16 12:20:00|4317.83|4317.23|4317.95|4317.35|4318.08|4317.48|4317.58|4316.98|73
1647433210000|2022-03-16 12:20:10|4317.83|4317.23|4317.58|4316.98|4318.08|4317.48|4317.58|4316.98|65
1647433220000|2022-03-16 12:20:20|4317.83|4317.23|4317.7|4317.1|4317.83|4317.23|4316.58|4315.98|314
1647433230000|2022-03-16 12:20:30|4317.58|4316.98|4317.33|4316.73|4317.58|4316.98|4317.33|4316.73|34
1647433240000|2022-03-16 12:20:40|4317.58|4316.98|4317.58|4316.98|4317.58|4316.98|4317.33|4316.73|54
1647433250000|2022-03-16 12:20:50|4317.33|4316.73|4317.58|4316.98|4317.58|4316.98|4317.33|4316.73|13
1647433260000|2022-03-16 12:21:00|4317.83|4317.23|4317.58|4316.98|4317.83|4317.23|4317.58|4316.98|20
1647433270000|2022-03-16 12:21:10|4317.33|4316.73|4316.83|4316.23|4317.33|4316.73|4316.83|4316.23|48
1647433280000|2022-03-16 12:21:20|4316.08|4315.48|4316.58|4315.98|4316.83|4316.23|4316.08|4315.48|93
1647433290000|2022-03-16 12:21:30|4316.45|4315.85|4316.08|4315.48|4316.58|4315.98|4316.08|4315.48|36
1647433300000|2022-03-16 12:21:40|4316.2|4315.6|4316.08|4315.48|4316.33|4315.73|4316.08|4315.48|109
1647433310000|2022-03-16 12:21:50|4316.33|4315.73|4316.83|4316.23|4316.83|4316.23|4316.33|4315.73|29
1647433320000|2022-03-16 12:22:00|4317.08|4316.48|4316.58|4315.98|4317.08|4316.48|4316.58|4315.98|72
1647433330000|2022-03-16 12:22:10|4317.58|4316.98|4317.08|4316.48|4317.58|4316.98|4317.08|4316.48|101
1647433340000|2022-03-16 12:22:20|4317.2|4316.6|4316.83|4316.23|4317.33|4316.73|4316.83|4316.23|59
1647433350000|2022-03-16 12:22:30|4317.08|4316.48|4316.58|4315.98|4317.08|4316.48|4316.58|4315.98|117
1647433360000|2022-03-16 12:22:40|4317.08|4316.48|4316.58|4315.98|4317.08|4316.48|4316.58|4315.98|58
1647433370000|2022-03-16 12:22:50|4316.83|4316.23|4317.33|4316.73|4317.33|4316.73|4316.58|4315.98|92
1647433380000|2022-03-16 12:23:00|4317.2|4316.6|4317.33|4316.73|4317.45|4316.85|4317.08|4316.48|119
1647433390000|2022-03-16 12:23:10|4317.2|4316.6|4317.33|4316.73|4317.33|4316.73|4317.2|4316.6|7
1647433400000|2022-03-16 12:23:20|4317.58|4316.98|4317.83|4317.23|4317.83|4317.23|4317.33|4316.73|55
1647433410000|2022-03-16 12:23:30|4317.58|4316.98|4317.83|4317.23|4317.83|4317.23|4317.58|4316.98|50
1647433420000|2022-03-16 12:23:40|4318.08|4317.48|4318.08|4317.48|4318.08|4317.48|4318.08|4317.48|53
1647433430000|2022-03-16 12:23:50|4317.83|4317.23|4318.58|4317.98|4318.58|4317.98|4317.83|4317.23|114
1647433440000|2022-03-16 12:24:00|4318.33|4317.73|4317.58|4316.98|4318.58|4317.98|4317.58|4316.98|98
1647433450000|2022-03-16 12:24:10|4317.33|4316.73|4316.33|4315.73|4317.33|4316.73|4316.08|4315.48|211
1647433460000|2022-03-16 12:24:20|4316.58|4315.98|4316.33|4315.73|4316.58|4315.98|4316.33|4315.73|235
1647433470000|2022-03-16 12:24:30|4316.58|4315.98|4316.58|4315.98|4316.58|4315.98|4316.08|4315.48|274
1647433480000|2022-03-16 12:24:40|4316.7|4316.1|4316.33|4315.73|4316.83|4316.23|4316.33|4315.73|59
1647433490000|2022-03-16 12:24:50|4316.58|4315.98|4316.58|4315.98|4316.58|4315.98|4316.58|4315.98|46
1647433500000|2022-03-16 12:25:00|4316.33|4315.73|4316.33|4315.73|4316.33|4315.73|4315.58|4314.98|177
1647433510000|2022-03-16 12:25:10|4316.58|4315.98|4316.83|4316.23|4316.83|4316.23|4316.58|4315.98|48
1647433520000|2022-03-16 12:25:20|4317.08|4316.48|4317.33|4316.73|4317.33|4316.73|4317.08|4316.48|65
1647433530000|2022-03-16 12:25:30|4317.08|4316.48|4316.83|4316.23|4317.08|4316.48|4316.83|4316.23|41
1647433540000|2022-03-16 12:25:40|4316.7|4316.1|4316.2|4315.6|4316.83|4316.23|4316.2|4315.6|31
1647433550000|2022-03-16 12:25:50|4316.08|4315.48|4315.83|4315.23|4316.33|4315.73|4315.83|4315.23|57
1647433560000|2022-03-16 12:26:00|4315.58|4314.98|4315.83|4315.23|4315.83|4315.23|4315.45|4314.85|123
1647433570000|2022-03-16 12:26:10|4316.08|4315.48|4316.08|4315.48|4316.2|4315.6|4316.08|4315.48|19
1647433580000|2022-03-16 12:26:20|4316.83|4316.23|4317.33|4316.73|4317.58|4316.98|4316.83|4316.23|151
1647433590000|2022-03-16 12:26:30|4317.08|4316.48|4317.33|4316.73|4317.33|4316.73|4317.08|4316.48|50
1647433600000|2022-03-16 12:26:40|4317.7|4317.1|4317.58|4316.98|4317.7|4317.1|4317.58|4316.98|10
1647433610000|2022-03-16 12:26:50|4317.08|4316.48|4317.08|4316.48|4317.08|4316.48|4317.08|4316.48|68
1647433620000|2022-03-16 12:27:00|4317.33|4316.73|4317.08|4316.48|4317.58|4316.98|4316.83|4316.23|82
1647433630000|2022-03-16 12:27:10|4316.83|4316.23|4317.08|4316.48|4317.08|4316.48|4316.83|4316.23|34
1647433640000|2022-03-16 12:27:20|4317.2|4316.6|4317.58|4316.98|4317.58|4316.98|4317.08|4316.48|11
1647433650000|2022-03-16 12:27:30|4317.83|4317.23|4317.83|4317.23|4317.83|4317.23|4317.83|4317.23|29
1647433660000|2022-03-16 12:27:40|4318.08|4317.48|4317.33|4316.73|4318.08|4317.48|4317.33|4316.73|44
1647433670000|2022-03-16 12:27:50|4317.2|4316.6|4317.33|4316.73|4317.33|4316.73|4317.2|4316.6|11
1647433680000|2022-03-16 12:28:00|4317.2|4316.6|4316.95|4316.35|4317.2|4316.6|4316.83|4316.23|104
1647433690000|2022-03-16 12:28:10|4316.58|4315.98|4316.58|4315.98|4316.58|4315.98|4315.58|4314.98|106
1647433700000|2022-03-16 12:28:20|4316.45|4315.85|4316.08|4315.48|4316.45|4315.85|4316.08|4315.48|36
1647433710000|2022-03-16 12:28:30|4316.2|4315.6|4316.2|4315.6|4316.33|4315.73|4316.08|4315.48|19
1647433720000|2022-03-16 12:28:40|4316.08|4315.48|4315.83|4315.23|4316.2|4315.6|4315.83|4315.23|27
1647433730000|2022-03-16 12:28:50|4316.08|4315.48|4316.08|4315.48|4316.08|4315.48|4316.08|4315.48|9
1647433740000|2022-03-16 12:29:00|4316.2|4315.6|4316.33|4315.73|4316.33|4315.73|4316.2|4315.6|16
1647433750000|2022-03-16 12:29:10|4316.83|4316.23|4316.95|4316.35|4316.95|4316.35|4316.7|4316.1|39
1647433760000|2022-03-16 12:29:20|4317.08|4316.48|4316.7|4316.1|4317.2|4316.6|4316.7|4316.1|34
1647433770000|2022-03-16 12:29:30|4316.58|4315.98|4316.83|4316.23|4316.83|4316.23|4316.58|4315.98|22
1647433780000|2022-03-16 12:29:40|4316.95|4316.35|4316.95|4316.35|4316.95|4316.35|4316.95|4316.35|4
1647433790000|2022-03-16 12:29:50|4317.08|4316.48|4316.45|4315.85|4317.08|4316.48|4316.2|4315.6|54
1647433800000|2022-03-16 12:30:00|4316.58|4315.98|4316.7|4316.1|4316.7|4316.1|4316.33|4315.73|13
1647433810000|2022-03-16 12:30:10|4316.83|4316.23|4316.95|4316.35|4317.83|4317.23|4316.7|4316.1|112
1647433820000|2022-03-16 12:30:20|4317.08|4316.48|4315.95|4315.35|4317.2|4316.6|4315.83|4315.23|66
1647433830000|2022-03-16 12:30:30|4316.08|4315.48|4315.08|4314.48|4316.08|4315.48|4314.83|4314.23|104
1647433840000|2022-03-16 12:30:40|4314.83|4314.23|4314.58|4313.98|4314.83|4314.23|4314.45|4313.85|72
1647433850000|2022-03-16 12:30:50|4314.7|4314.1|4314.58|4313.98|4314.83|4314.23|4314.45|4313.85|117
1647433860000|2022-03-16 12:31:00|4314.7|4314.1|4316.58|4315.98|4317.08|4316.48|4314.7|4314.1|108
1647433870000|2022-03-16 12:31:10|4316.7|4316.1|4315.83|4315.23|4316.83|4316.23|4315.58|4314.98|462
1647433880000|2022-03-16 12:31:20|4315.95|4315.35|4315.33|4314.73|4316.2|4315.6|4315.33|4314.73|121
1647433890000|2022-03-16 12:31:30|4315.2|4314.6|4315.08|4314.48|4315.58|4314.98|4314.58|4313.98|60
1647433900000|2022-03-16 12:31:40|4315.2|4314.6|4314.83|4314.23|4315.2|4314.6|4314.83|4314.23|55
1647433910000|2022-03-16 12:31:50|4314.7|4314.1|4314.58|4313.98|4314.83|4314.23|4314.08|4313.48|101
1647433920000|2022-03-16 12:32:00|4314.45|4313.85|4313.58|4312.98|4314.58|4313.98|4313.58|4312.98|97
1647433930000|2022-03-16 12:32:10|4313.33|4312.73|4313.45|4312.85|4313.58|4312.98|4312.83|4312.23|271
1647433940000|2022-03-16 12:32:20|4313.33|4312.73|4313.33|4312.73|4314.08|4313.48|4313.08|4312.48|189
1647433950000|2022-03-16 12:32:30|4313.08|4312.48|4313.08|4312.48|4313.2|4312.6|4312.58|4311.98|172
1647433960000|2022-03-16 12:32:40|4312.95|4312.35|4313.33|4312.73|4313.33|4312.73|4312.95|4312.35|42
1647433970000|2022-03-16 12:32:50|4313.2|4312.6|4313.33|4312.73|4313.83|4313.23|4313.08|4312.48|328
1647433980000|2022-03-16 12:33:00|4312.95|4312.35|4312.83|4312.23|4313.08|4312.48|4312.58|4311.98|139
1647433990000|2022-03-16 12:33:10|4312.58|4311.98|4312.58|4311.98|4313.33|4312.73|4312.33|4311.73|87
1647434000000|2022-03-16 12:33:20|4312.45|4311.85|4313.08|4312.48|4313.08|4312.48|4312.45|4311.85|63
1647434010000|2022-03-16 12:33:30|4312.95|4312.35|4312.58|4311.98|4312.95|4312.35|4312.58|4311.98|82
1647434020000|2022-03-16 12:33:40|4312.7|4312.1|4312.33|4311.73|4312.7|4312.1|4312.33|4311.73|69
1647434030000|2022-03-16 12:33:50|4312.83|4312.23|4312.83|4312.23|4312.83|4312.23|4312.7|4312.1|64
1647434040000|2022-03-16 12:34:00|4312.58|4311.98|4312.58|4311.98|4312.58|4311.98|4312.58|4311.98|35
1647434050000|2022-03-16 12:34:10|4312.33|4311.73|4312.33|4311.73|4312.58|4311.98|4312.08|4311.48|110
1647434060000|2022-03-16 12:34:20|4312.58|4311.98|4312.58|4311.98|4312.95|4312.35|4312.58|4311.98|133
1647434070000|2022-03-16 12:34:30|4312.33|4311.73|4312.83|4312.23|4312.83|4312.23|4312.08|4311.48|92
1647434080000|2022-03-16 12:34:40|4312.58|4311.98|4312.08|4311.48|4312.58|4311.98|4312.08|4311.48|53
1647434090000|2022-03-16 12:34:50|4312.2|4311.6|4312.33|4311.73|4312.33|4311.73|4312.08|4311.48|820
1647434100000|2022-03-16 12:35:00|4312.08|4311.48|4312.33|4311.73|4312.33|4311.73|4311.83|4311.23|76
1647434110000|2022-03-16 12:35:10|4312.2|4311.6|4311.83|4311.23|4312.33|4311.73|4311.83|4311.23|137
1647434120000|2022-03-16 12:35:20|4312.08|4311.48|4311.58|4310.98|4312.33|4311.73|4311.58|4310.98|87
1647434130000|2022-03-16 12:35:30|4311.45|4310.85|4310.33|4309.73|4311.58|4310.98|4310.08|4309.48|551
1647434140000|2022-03-16 12:35:40|4310.2|4309.6|4309.83|4309.23|4310.33|4309.73|4309.83|4309.23|182
1647434150000|2022-03-16 12:35:50|4309.7|4309.1|4309.58|4308.98|4309.83|4309.23|4309.33|4308.73|111
1647434160000|2022-03-16 12:36:00|4309.33|4308.73|4309.58|4308.98|4309.58|4308.98|4309.08|4308.48|173
1647434170000|2022-03-16 12:36:10|4309.83|4309.23|4309.58|4308.98|4309.83|4309.23|4309.33|4308.73|247
1647434180000|2022-03-16 12:36:20|4309.83|4309.23|4309.83|4309.23|4310.08|4309.48|4309.58|4308.98|64
1647434190000|2022-03-16 12:36:30|4309.58|4308.98|4308.58|4307.98|4309.58|4308.98|4308.58|4307.98|197
1647434200000|2022-03-16 12:36:40|4308.83|4308.23|4308.33|4307.73|4308.83|4308.23|4308.33|4307.73|121
1647434210000|2022-03-16 12:36:50|4308.58|4307.98|4309.33|4308.73|4309.33|4308.73|4308.58|4307.98|121
1647434220000|2022-03-16 12:37:00|4309.58|4308.98|4309.08|4308.48|4309.58|4308.98|4309.08|4308.48|82
1647434230000|2022-03-16 12:37:10|4309.33|4308.73|4309.58|4308.98|4309.83|4309.23|4309.2|4308.6|59
1647434240000|2022-03-16 12:37:20|4309.45|4308.85|4309.08|4308.48|4309.58|4308.98|4308.95|4308.35|90
1647434250000|2022-03-16 12:37:30|4308.83|4308.23|4308.83|4308.23|4308.83|4308.23|4308.83|4308.23|53
1647434260000|2022-03-16 12:37:40|4308.7|4308.1|4308.08|4307.48|4308.7|4308.1|4307.83|4307.23|180
1647434270000|2022-03-16 12:37:50|4308.33|4307.73|4308.33|4307.73|4308.33|4307.73|4308.08|4307.48|80
1647434280000|2022-03-16 12:38:00|4308.08|4307.48|4308.58|4307.98|4309.08|4308.48|4308.08|4307.48|387
1647434290000|2022-03-16 12:38:10|4308.83|4308.23|4308.58|4307.98|4309.08|4308.48|4308.58|4307.98|104
1647434300000|2022-03-16 12:38:20|4308.83|4308.23|4309.08|4308.48|4309.08|4308.48|4308.2|4307.6|86
1647434310000|2022-03-16 12:38:30|4309.33|4308.73|4309.08|4308.48|4309.45|4308.85|4308.83|4308.23|160
1647434320000|2022-03-16 12:38:40|4308.58|4307.98|4308.58|4307.98|4308.58|4307.98|4308.58|4307.98|83
1647434330000|2022-03-16 12:38:50|4308.33|4307.73|4308.58|4307.98|4308.58|4307.98|4308.2|4307.6|55
1647434340000|2022-03-16 12:39:00|4308.33|4307.73|4308.83|4308.23|4308.83|4308.23|4308.33|4307.73|152
1647434350000|2022-03-16 12:39:10|4308.7|4308.1|4307.83|4307.23|4308.83|4308.23|4307.83|4307.23|79
1647434360000|2022-03-16 12:39:20|4307.58|4306.98|4307.33|4306.73|4307.83|4307.23|4307.33|4306.73|184
1647434370000|2022-03-16 12:39:30|4307.58|4306.98|4307.33|4306.73|4307.83|4307.23|4307.2|4306.6|256
1647434380000|2022-03-16 12:39:40|4307.08|4306.48|4307.33|4306.73|4307.58|4306.98|4307.08|4306.48|70
1647434390000|2022-03-16 12:39:50|4307.58|4306.98|4307.33|4306.73|4307.58|4306.98|4307.33|4306.73|73
1647434400000|2022-03-16 12:40:00|4307.45|4306.85|4307.33|4306.73|4307.58|4306.98|4307.33|4306.73|83
1647434410000|2022-03-16 12:40:10|4307.58|4306.98|4307.58|4306.98|4307.83|4307.23|4307.58|4306.98|573
1647434420000|2022-03-16 12:40:20|4307.83|4307.23|4307.95|4307.35|4308.08|4307.48|4307.58|4306.98|75
1647434430000|2022-03-16 12:40:30|4308.08|4307.48|4308.08|4307.48|4308.08|4307.48|4307.58|4306.98|171
1647434440000|2022-03-16 12:40:40|4308.33|4307.73|4308.83|4308.23|4309.08|4308.48|4308.33|4307.73|290
1647434450000|2022-03-16 12:40:50|4308.95|4308.35|4308.83|4308.23|4308.95|4308.35|4308.33|4307.73|115
1647434460000|2022-03-16 12:41:00|4308.7|4308.1|4308.33|4307.73|4308.7|4308.1|4308.08|4307.48|133
1647434470000|2022-03-16 12:41:10|4308.45|4307.85|4308.7|4308.1|4308.83|4308.23|4308.33|4307.73|67
1647434480000|2022-03-16 12:41:20|4308.58|4307.98|4308.58|4307.98|4308.58|4307.98|4308.58|4307.98|85
1647434490000|2022-03-16 12:41:30|4308.7|4308.1|4308.58|4307.98|4308.83|4308.23|4308.58|4307.98|135
1647434500000|2022-03-16 12:41:40|4308.33|4307.73|4308.33|4307.73|4308.33|4307.73|4308.08|4307.48|103
1647434510000|2022-03-16 12:41:50|4308.08|4307.48|4308.08|4307.48|4308.2|4307.6|4308.08|4307.48|25
1647434520000|2022-03-16 12:42:00|4308.33|4307.73|4308.83|4308.23|4308.83|4308.23|4308.08|4307.48|130
1647434530000|2022-03-16 12:42:10|4308.58|4307.98|4310.08|4309.48|4310.08|4309.48|4308.58|4307.98|81
1647434540000|2022-03-16 12:42:20|4309.83|4309.23|4310.08|4309.48|4310.2|4309.6|4309.83|4309.23|92
1647434550000|2022-03-16 12:42:30|4309.83|4309.23|4309.08|4308.48|4309.83|4309.23|4308.95|4308.35|142
1647434560000|2022-03-16 12:42:40|4309.2|4308.6|4309.08|4308.48|4309.33|4308.73|4308.83|4308.23|115
1647434570000|2022-03-16 12:42:50|4308.95|4308.35|4308.58|4307.98|4308.95|4308.35|4308.58|4307.98|59
1647434580000|2022-03-16 12:43:00|4308.83|4308.23|4308.58|4307.98|4308.83|4308.23|4308.58|4307.98|67
1647434590000|2022-03-16 12:43:10|4308.45|4307.85|4308.58|4307.98|4308.83|4308.23|4308.45|4307.85|85
1647434600000|2022-03-16 12:43:20|4308.33|4307.73|4308.45|4307.85|4308.58|4307.98|4308.33|4307.73|12
1647434610000|2022-03-16 12:43:30|4308.58|4307.98|4308.33|4307.73|4308.58|4307.98|4308.33|4307.73|243
1647434620000|2022-03-16 12:43:40|4308.58|4307.98|4308.58|4307.98|4308.58|4307.98|4308.45|4307.85|19
1647434630000|2022-03-16 12:43:50|4308.7|4308.1|4309.58|4308.98|4309.58|4308.98|4308.7|4308.1|94
1647434640000|2022-03-16 12:44:00|4309.33|4308.73|4308.58|4307.98|4309.33|4308.73|4308.58|4307.98|33
1647434650000|2022-03-16 12:44:10|4308.33|4307.73|4308.83|4308.23|4308.83|4308.23|4308.33|4307.73|86
1647434660000|2022-03-16 12:44:20|4308.58|4307.98|4308.33|4307.73|4308.58|4307.98|4308.33|4307.73|84
1647434670000|2022-03-16 12:44:30|4308.08|4307.48|4308.83|4308.23|4308.83|4308.23|4308.08|4307.48|101
1647434680000|2022-03-16 12:44:40|4309.08|4308.48|4308.33|4307.73|4309.08|4308.48|4308.33|4307.73|57
1647434690000|2022-03-16 12:44:50|4308.2|4307.6|4308.33|4307.73|4308.33|4307.73|4308.2|4307.6|28
1647434700000|2022-03-16 12:45:00|4308.2|4307.6|4309.08|4308.48|4309.08|4308.48|4308.2|4307.6|118
1647434710000|2022-03-16 12:45:10|4308.95|4308.35|4308.7|4308.1|4309.33|4308.73|4308.7|4308.1|106
1647434720000|2022-03-16 12:45:20|4308.58|4307.98|4308.08|4307.48|4308.83|4308.23|4308.08|4307.48|79
1647434730000|2022-03-16 12:45:30|4307.83|4307.23|4308.08|4307.48|4308.08|4307.48|4307.83|4307.23|118
1647434740000|2022-03-16 12:45:40|4307.83|4307.23|4307.58|4306.98|4308.08|4307.48|4307.58|4306.98|88
1647434750000|2022-03-16 12:45:50|4307.33|4306.73|4306.83|4306.23|4307.33|4306.73|4306.58|4305.98|219
1647434760000|2022-03-16 12:46:00|4306.58|4305.98|4306.7|4306.1|4306.83|4306.23|4306.58|4305.98|83
1647434770000|2022-03-16 12:46:10|4306.83|4306.23|4306.08|4305.48|4306.83|4306.23|4305.58|4304.98|304
1647434780000|2022-03-16 12:46:20|4306.2|4305.6|4306.83|4306.23|4306.83|4306.23|4306.2|4305.6|491
1647434790000|2022-03-16 12:46:30|4306.7|4306.1|4306.33|4305.73|4306.83|4306.23|4306.33|4305.73|52
1647434800000|2022-03-16 12:46:40|4306.58|4305.98|4306.08|4305.48|4306.58|4305.98|4305.83|4305.23|80
1647434810000|2022-03-16 12:46:50|4306.33|4305.73|4306.33|4305.73|4306.33|4305.73|4306.08|4305.48|45
1647434820000|2022-03-16 12:47:00|4306.58|4305.98|4306.08|4305.48|4306.58|4305.98|4306.08|4305.48|44
1647434830000|2022-03-16 12:47:10|||||||||37
1647434840000|2022-03-16 12:47:20|4306.33|4305.73|4305.83|4305.23|4306.33|4305.73|4305.83|4305.23|61
1647434850000|2022-03-16 12:47:30|4306.08|4305.48|4306.58|4305.98|4306.58|4305.98|4306.08|4305.48|33
1647434860000|2022-03-16 12:47:40|4306.33|4305.73|4305.83|4305.23|4306.33|4305.73|4305.83|4305.23|70
1647434870000|2022-03-16 12:47:50|4305.95|4305.35|4305.58|4304.98|4305.95|4305.35|4305.58|4304.98|106
1647434880000|2022-03-16 12:48:00|4305.33|4304.73|4305.58|4304.98|4305.58|4304.98|4305.33|4304.73|59
1647434890000|2022-03-16 12:48:10|4305.45|4304.85|4305.58|4304.98|4305.58|4304.98|4305.08|4304.48|105
1647434900000|2022-03-16 12:48:20|4305.7|4305.1|4305.33|4304.73|4305.7|4305.1|4305.2|4304.6|86
1647434910000|2022-03-16 12:48:30|4305.45|4304.85|4305.58|4304.98|4305.58|4304.98|4305.33|4304.73|39
1647434920000|2022-03-16 12:48:40|4305.95|4305.35|4306.08|4305.48|4306.08|4305.48|4305.83|4305.23|119
1647434930000|2022-03-16 12:48:50|4306.33|4305.73|4306.08|4305.48|4306.33|4305.73|4306.08|4305.48|86
1647434940000|2022-03-16 12:49:00|4306.33|4305.73|4306.08|4305.48|4306.58|4305.98|4306.08|4305.48|57
1647434950000|2022-03-16 12:49:10|4305.95|4305.35|4305.83|4305.23|4305.95|4305.35|4305.83|4305.23|22
1647434960000|2022-03-16 12:49:20|4306.08|4305.48|4306.08|4305.48|4306.33|4305.73|4306.08|4305.48|78
1647434970000|2022-03-16 12:49:30|4306.33|4305.73|4306.08|4305.48|4306.33|4305.73|4305.58|4304.98|66
1647434980000|2022-03-16 12:49:40|4306.33|4305.73|4306.83|4306.23|4306.83|4306.23|4306.2|4305.6|154
1647434990000|2022-03-16 12:49:50|4307.08|4306.48|4307.33|4306.73|4307.33|4306.73|4307.08|4306.48|70
1647435000000|2022-03-16 12:50:00|4307.08|4306.48|4306.58|4305.98|4307.08|4306.48|4306.58|4305.98|369
1647435010000|2022-03-16 12:50:10|4306.33|4305.73|4305.58|4304.98|4306.33|4305.73|4305.58|4304.98|76
1647435020000|2022-03-16 12:50:20|4305.7|4305.1|4305.58|4304.98|4305.83|4305.23|4305.33|4304.73|58
1647435030000|2022-03-16 12:50:30|4305.33|4304.73|4304.83|4304.23|4305.33|4304.73|4304.58|4303.98|166
1647435040000|2022-03-16 12:50:40|4304.58|4303.98|4304.33|4303.73|4305.08|4304.48|4304.33|4303.73|128
1647435050000|2022-03-16 12:50:50|4304.08|4303.48|4305.83|4305.23|4305.83|4305.23|4304.08|4303.48|357
1647435060000|2022-03-16 12:51:00|4306.08|4305.48|4307.08|4306.48|4307.08|4306.48|4306.08|4305.48|184
1647435070000|2022-03-16 12:51:10|4307.33|4306.73|4307.2|4306.6|4307.33|4306.73|4307.08|4306.48|67
1647435080000|2022-03-16 12:51:20|4307.08|4306.48|4307.2|4306.6|4307.33|4306.73|4306.83|4306.23|204
1647435090000|2022-03-16 12:51:30|4307.08|4306.48|4306.83|4306.23|4307.08|4306.48|4306.58|4305.98|48
1647435100000|2022-03-16 12:51:40|4306.7|4306.1|4306.58|4305.98|4307.08|4306.48|4306.33|4305.73|120
1647435110000|2022-03-16 12:51:50|4306.33|4305.73|4306.58|4305.98|4306.58|4305.98|4306.33|4305.73|87
1647435120000|2022-03-16 12:52:00|4306.33|4305.73|4306.45|4305.85|4306.58|4305.98|4306.33|4305.73|50
1647435130000|2022-03-16 12:52:10|4306.33|4305.73|4307.33|4306.73|4308.08|4307.48|4306.33|4305.73|556
1647435140000|2022-03-16 12:52:20|4307.2|4306.6|4307.08|4306.48|4308.08|4307.48|4307.08|4306.48|222
1647435150000|2022-03-16 12:52:30|4307.2|4306.6|4307.58|4306.98|4307.58|4306.98|4307.2|4306.6|43
1647435160000|2022-03-16 12:52:40|4307.83|4307.23|4306.83|4306.23|4307.83|4307.23|4306.83|4306.23|133
1647435170000|2022-03-16 12:52:50|4306.58|4305.98|4306.08|4305.48|4307.08|4306.48|4306.08|4305.48|171
1647435180000|2022-03-16 12:53:00|4305.83|4305.23|4306.33|4305.73|4306.33|4305.73|4305.33|4304.73|213
1647435190000|2022-03-16 12:53:10|4306.58|4305.98|4306.58|4305.98|4306.58|4305.98|4306.33|4305.73|217
1647435200000|2022-03-16 12:53:20|4306.83|4306.23|4307.33|4306.73|4307.33|4306.73|4306.83|4306.23|99
1647435210000|2022-03-16 12:53:30|4307.08|4306.48|4307.08|4306.48|4307.33|4306.73|4307.08|4306.48|190
1647435220000|2022-03-16 12:53:40|4307.33|4306.73|4307.2|4306.6|4307.33|4306.73|4307.08|4306.48|60
1647435230000|2022-03-16 12:53:50|4307.08|4306.48|4306.33|4305.73|4307.33|4306.73|4306.33|4305.73|90
1647435240000|2022-03-16 12:54:00|4306.45|4305.85|4305.83|4305.23|4306.45|4305.85|4305.58|4304.98|62
1647435250000|2022-03-16 12:54:10|4306.2|4305.6|4306.08|4305.48|4306.33|4305.73|4305.83|4305.23|98
1647435260000|2022-03-16 12:54:20|4305.58|4304.98|4306.08|4305.48|4306.08|4305.48|4305.58|4304.98|95
1647435270000|2022-03-16 12:54:30|4305.95|4305.35|4305.83|4305.23|4306.08|4305.48|4305.58|4304.98|36
1647435280000|2022-03-16 12:54:40|4306.08|4305.48|4305.95|4305.35|4306.08|4305.48|4305.83|4305.23|23
1647435290000|2022-03-16 12:54:50|4306.08|4305.48|4306.08|4305.48|4306.33|4305.73|4306.08|4305.48|34
1647435300000|2022-03-16 12:55:00|4306.33|4305.73|4305.95|4305.35|4306.33|4305.73|4305.83|4305.23|67
1647435310000|2022-03-16 12:55:10|4305.83|4305.23|4305.33|4304.73|4305.95|4305.35|4305.33|4304.73|109
1647435320000|2022-03-16 12:55:20|4305.58|4304.98|4305.58|4304.98|4305.58|4304.98|4305.33|4304.73|69
1647435330000|2022-03-16 12:55:30|4305.33|4304.73|4305.33|4304.73|4305.58|4304.98|4305.08|4304.48|153
1647435340000|2022-03-16 12:55:40|4305.08|4304.48|4305.08|4304.48|4305.33|4304.73|4305.08|4304.48|39
1647435350000|2022-03-16 12:55:50|4304.95|4304.35|4305.95|4305.35|4305.95|4305.35|4304.95|4304.35|105
1647435360000|2022-03-16 12:56:00|4306.08|4305.48|4306.08|4305.48|4306.33|4305.73|4305.83|4305.23|233
1647435370000|2022-03-16 12:56:10|4306.33|4305.73|4306.58|4305.98|4306.83|4306.23|4306.33|4305.73|801
1647435380000|2022-03-16 12:56:20|4306.83|4306.23|4306.33|4305.73|4306.83|4306.23|4306.08|4305.48|57
1647435390000|2022-03-16 12:56:30|4306.2|4305.6|4305.33|4304.73|4306.2|4305.6|4305.33|4304.73|89
1647435400000|2022-03-16 12:56:40|4305.2|4304.6|4305.08|4304.48|4305.33|4304.73|4305.08|4304.48|207
1647435410000|2022-03-16 12:56:50|4304.83|4304.23|4304.33|4303.73|4304.83|4304.23|4304.33|4303.73|283
1647435420000|2022-03-16 12:57:00|4304.58|4303.98|4303.83|4303.23|4305.45|4304.85|4303.83|4303.23|337
1647435430000|2022-03-16 12:57:10|4304.08|4303.48|4304.08|4303.48|4304.08|4303.48|4303.83|4303.23|232
1647435440000|2022-03-16 12:57:20|4304.2|4303.6|4303.83|4303.23|4304.33|4303.73|4303.83|4303.23|77
1647435450000|2022-03-16 12:57:30|4304.08|4303.48|4303.58|4302.98|4304.08|4303.48|4303.33|4302.73|123
1647435460000|2022-03-16 12:57:40|4303.33|4302.73|4303.58|4302.98|4304.08|4303.48|4303.33|4302.73|97
1647435470000|2022-03-16 12:57:50|4303.33|4302.73|4303.33|4302.73|4303.58|4302.98|4303.33|4302.73|42
1647435480000|2022-03-16 12:58:00|4303.58|4302.98|4303.58|4302.98|4303.58|4302.98|4303.33|4302.73|170
1647435490000|2022-03-16 12:58:10|4303.83|4303.23|4304.08|4303.48|4304.08|4303.48|4303.58|4302.98|105
1647435500000|2022-03-16 12:58:20|4303.95|4303.35|4304.08|4303.48|4304.08|4303.48|4303.83|4303.23|57
1647435510000|2022-03-16 12:58:30|4303.95|4303.35|4304.33|4303.73|4304.33|4303.73|4303.83|4303.23|83
1647435520000|2022-03-16 12:58:40|4304.45|4303.85|4304.83|4304.23|4305.08|4304.48|4304.33|4303.73|291
1647435530000|2022-03-16 12:58:50|4304.95|4304.35|4304.58|4303.98|4304.95|4304.35|4304.58|4303.98|49
1647435540000|2022-03-16 12:59:00|4304.33|4303.73|4304.33|4303.73|4304.58|4303.98|4304.08|4303.48|412
1647435550000|2022-03-16 12:59:10|4304.2|4303.6|4304.83|4304.23|4304.83|4304.23|4304.08|4303.48|141
1647435560000|2022-03-16 12:59:20|4304.7|4304.1|4304.58|4303.98|4304.83|4304.23|4304.33|4303.73|33
1647435570000|2022-03-16 12:59:30|4304.33|4303.73|4304.58|4303.98|4304.58|4303.98|4303.83|4303.23|44
1647435580000|2022-03-16 12:59:40|4304.45|4303.85|4304.58|4303.98|4304.83|4304.23|4304.45|4303.85|62
1647435590000|2022-03-16 12:59:50|4304.83|4304.23|4304.83|4304.23|4305.08|4304.48|4304.7|4304.1|102
1647435600000|2022-03-16 13:00:00|4305.08|4304.48|4304.83|4304.23|4305.08|4304.48|4304.58|4303.98|157
1647435610000|2022-03-16 13:00:10|4305.08|4304.48|4305.08|4304.48|4305.08|4304.48|4304.83|4304.23|124
1647435620000|2022-03-16 13:00:20|4305.33|4304.73|4305.58|4304.98|4305.58|4304.98|4305.33|4304.73|55
1647435630000|2022-03-16 13:00:30|4305.33|4304.73|4304.83|4304.23|4305.33|4304.73|4304.58|4303.98|62
1647435640000|2022-03-16 13:00:40|4305.08|4304.48|4304.83|4304.23|4305.08|4304.48|4304.58|4303.98|31
1647435650000|2022-03-16 13:00:50|4304.95|4304.35|4304.83|4304.23|4305.08|4304.48|4304.83|4304.23|54
1647435660000|2022-03-16 13:01:00|4304.58|4303.98|4304.33|4303.73|4304.58|4303.98|4304.08|4303.48|94
1647435670000|2022-03-16 13:01:10|4304.2|4303.6|4303.83|4303.23|4304.2|4303.6|4303.83|4303.23|38
1647435680000|2022-03-16 13:01:20|4303.58|4302.98|4303.83|4303.23|4303.83|4303.23|4303.58|4302.98|153
1647435690000|2022-03-16 13:01:30|4303.58|4302.98|4302.58|4301.98|4303.83|4303.23|4302.08|4301.48|667
1647435700000|2022-03-16 13:01:40|4302.45|4301.85|4302.08|4301.48|4302.58|4301.98|4302.08|4301.48|102
1647435710000|2022-03-16 13:01:50|4302.33|4301.73|4302.33|4301.73|4302.45|4301.85|4301.83|4301.23|239
1647435720000|2022-03-16 13:02:00|4302.08|4301.48|4302.08|4301.48|4302.08|4301.48|4302.08|4301.48|64
1647435730000|2022-03-16 13:02:10|4302.33|4301.73|4302.33|4301.73|4302.58|4301.98|4302.08|4301.48|156
1647435740000|2022-03-16 13:02:20|4302.58|4301.98|4302.08|4301.48|4302.58|4301.98|4302.08|4301.48|142
1647435750000|2022-03-16 13:02:30|4302.33|4301.73|4302.08|4301.48|4302.33|4301.73|4302.08|4301.48|50
1647435760000|2022-03-16 13:02:40|4302.33|4301.73|4302.83|4302.23|4302.83|4302.23|4302.33|4301.73|59
1647435770000|2022-03-16 13:02:50|4303.08|4302.48|4303.08|4302.48|4303.08|4302.48|4302.83|4302.23|105
1647435780000|2022-03-16 13:03:00|4303.33|4302.73|4303.33|4302.73|4303.58|4302.98|4303.33|4302.73|91
1647435790000|2022-03-16 13:03:10|4303.58|4302.98|4303.45|4302.85|4303.83|4303.23|4303.33|4302.73|237
1647435800000|2022-03-16 13:03:20|4303.33|4302.73|4303.2|4302.6|4303.58|4302.98|4303.08|4302.48|46
1647435810000|2022-03-16 13:03:30|4303.33|4302.73|4302.83|4302.23|4303.33|4302.73|4302.83|4302.23|140
1647435820000|2022-03-16 13:03:40|4303.08|4302.48|4302.83|4302.23|4303.08|4302.48|4302.58|4301.98|66
1647435830000|2022-03-16 13:03:50|4302.95|4302.35|4303.08|4302.48|4303.08|4302.48|4302.83|4302.23|269
1647435840000|2022-03-16 13:04:00|4303.33|4302.73|4303.33|4302.73|4303.58|4302.98|4303.08|4302.48|92
1647435850000|2022-03-16 13:04:10|4303.08|4302.48|4303.08|4302.48|4303.33|4302.73|4303.08|4302.48|240
1647435860000|2022-03-16 13:04:20|4303.33|4302.73|4303.2|4302.6|4303.33|4302.73|4303.08|4302.48|126
1647435870000|2022-03-16 13:04:30|4303.33|4302.73|4303.2|4302.6|4303.45|4302.85|4303.08|4302.48|96
1647435880000|2022-03-16 13:04:40|4303.08|4302.48|4303.33|4302.73|4303.33|4302.73|4303.08|4302.48|19
1647435890000|2022-03-16 13:04:50|4303.2|4302.6|4302.83|4302.23|4303.33|4302.73|4302.58|4301.98|75
1647435900000|2022-03-16 13:05:00|4302.58|4301.98|4302.08|4301.48|4302.83|4302.23|4302.08|4301.48|78
1647435910000|2022-03-16 13:05:10|4302.2|4301.6|4301.58|4300.98|4302.2|4301.6|4301.08|4300.48|292
1647435920000|2022-03-16 13:05:20|4301.33|4300.73|4301.08|4300.48|4301.58|4300.98|4301.08|4300.48|102
1647435930000|2022-03-16 13:05:30|4301.33|4300.73|4301.33|4300.73|4301.33|4300.73|4300.95|4300.35|306
1647435940000|2022-03-16 13:05:40|4301.08|4300.48|4300.33|4299.73|4301.2|4300.6|4300.33|4299.73|398
1647435950000|2022-03-16 13:05:50|4299.95|4299.35|4299.58|4298.98|4300.08|4299.48|4299.58|4298.98|231
1647435960000|2022-03-16 13:06:00|4299.33|4298.73|4299.33|4298.73|4299.58|4298.98|4299.33|4298.73|230
1647435970000|2022-03-16 13:06:10|4299.58|4298.98|4299.33|4298.73|4299.58|4298.98|4299.33|4298.73|72
1647435980000|2022-03-16 13:06:20|4299.58|4298.98|4299.95|4299.35|4299.95|4299.35|4299.33|4298.73|156
1647435990000|2022-03-16 13:06:30|4299.83|4299.23|4299.58|4298.98|4300.08|4299.48|4299.58|4298.98|119
1647436000000|2022-03-16 13:06:40|4299.33|4298.73|4299.08|4298.48|4299.33|4298.73|4299.08|4298.48|73
1647436010000|2022-03-16 13:06:50|4299.33|4298.73|4299.58|4298.98|4299.58|4298.98|4299.33|4298.73|92
1647436020000|2022-03-16 13:07:00|4299.7|4299.1|4299.7|4299.1|4299.83|4299.23|4299.58|4298.98|93
1647436030000|2022-03-16 13:07:10|4299.58|4298.98|4300.08|4299.48|4300.08|4299.48|4299.58|4298.98|83
1647436040000|2022-03-16 13:07:20|4299.83|4299.23|4300.08|4299.48|4300.08|4299.48|4299.83|4299.23|143
1647436050000|2022-03-16 13:07:30|4299.83|4299.23|4300.33|4299.73|4300.33|4299.73|4299.83|4299.23|124
1647436060000|2022-03-16 13:07:40|4300.45|4299.85|4301.08|4300.48|4301.08|4300.48|4300.45|4299.85|141
1647436070000|2022-03-16 13:07:50|4301.58|4300.98|4301.58|4300.98|4301.83|4301.23|4301.58|4300.98|126
1647436080000|2022-03-16 13:08:00|4301.45|4300.85|4301.08|4300.48|4301.58|4300.98|4301.08|4300.48|91
1647436090000|2022-03-16 13:08:10|4301.33|4300.73|4301.33|4300.73|4301.45|4300.85|4301.2|4300.6|98
1647436100000|2022-03-16 13:08:20|4301.58|4300.98|4301.08|4300.48|4301.58|4300.98|4300.83|4300.23|116
1647436110000|2022-03-16 13:08:30|4300.95|4300.35|4301.08|4300.48|4301.08|4300.48|4300.95|4300.35|26
1647436120000|2022-03-16 13:08:40|4301.2|4300.6|4301.33|4300.73|4301.33|4300.73|4301.08|4300.48|47
1647436130000|2022-03-16 13:08:50|4301.58|4300.98|4300.58|4299.98|4301.58|4300.98|4300.58|4299.98|98
1647436140000|2022-03-16 13:09:00|4300.45|4299.85|4301.08|4300.48|4301.33|4300.73|4300.45|4299.85|114
1647436150000|2022-03-16 13:09:10|4301.33|4300.73|4301.45|4300.85|4301.58|4300.98|4301.33|4300.73|46
1647436160000|2022-03-16 13:09:20|4301.58|4300.98|4302.33|4301.73|4302.33|4301.73|4301.58|4300.98|160
1647436170000|2022-03-16 13:09:30|4302.58|4301.98|4302.33|4301.73|4302.58|4301.98|4302.33|4301.73|61
1647436180000|2022-03-16 13:09:40|4302.58|4301.98|4302.33|4301.73|4302.58|4301.98|4302.08|4301.48|70
1647436190000|2022-03-16 13:09:50|4302.08|4301.48|4302.33|4301.73|4302.33|4301.73|4302.08|4301.48|63
1647436200000|2022-03-16 13:10:00|4302.58|4301.98|4302.33|4301.73|4302.58|4301.98|4302.08|4301.48|62
1647436210000|2022-03-16 13:10:10|4302.08|4301.48|4302.58|4301.98|4302.58|4301.98|4302.08|4301.48|20
1647436220000|2022-03-16 13:10:20|4302.33|4301.73|4302.33|4301.73|4302.33|4301.73|4302.33|4301.73|39
1647436230000|2022-03-16 13:10:30|4302.45|4301.85|4302.58|4301.98|4302.83|4302.23|4302.45|4301.85|132
1647436240000|2022-03-16 13:10:40|4302.45|4301.85|4301.58|4300.98|4302.45|4301.85|4301.58|4300.98|187
1647436250000|2022-03-16 13:10:50|4301.83|4301.23|4301.58|4300.98|4301.83|4301.23|4301.58|4300.98|119
1647436260000|2022-03-16 13:11:00|4301.33|4300.73|4301.45|4300.85|4301.58|4300.98|4301.33|4300.73|110
1647436270000|2022-03-16 13:11:10|4301.58|4300.98|4301.58|4300.98|4301.83|4301.23|4301.58|4300.98|112
1647436280000|2022-03-16 13:11:20|4301.33|4300.73|4301.83|4301.23|4301.95|4301.35|4301.33|4300.73|105
1647436290000|2022-03-16 13:11:30|4301.58|4300.98|4301.08|4300.48|4301.58|4300.98|4301.08|4300.48|66
1647436300000|2022-03-16 13:11:40|4301.33|4300.73|4301.08|4300.48|4301.33|4300.73|4301.08|4300.48|57
1647436310000|2022-03-16 13:11:50|4301.2|4300.6|4301.33|4300.73|4301.58|4300.98|4301.08|4300.48|69
1647436320000|2022-03-16 13:12:00|4301.58|4300.98|4301.58|4300.98|4301.83|4301.23|4301.33|4300.73|72
1647436330000|2022-03-16 13:12:10|4301.33|4300.73|4301.33|4300.73|4301.33|4300.73|4301.2|4300.6|36
1647436340000|2022-03-16 13:12:20|4301.08|4300.48|4301.33|4300.73|4301.7|4301.1|4301.08|4300.48|192
1647436350000|2022-03-16 13:12:30|4301.58|4300.98|4301.58|4300.98|4301.58|4300.98|4301.58|4300.98|13
1647436360000|2022-03-16 13:12:40|4301.33|4300.73|4301.58|4300.98|4301.83|4301.23|4301.33|4300.73|71
1647436370000|2022-03-16 13:12:50|4301.7|4301.1|4301.58|4300.98|4301.83|4301.23|4301.58|4300.98|56
1647436380000|2022-03-16 13:13:00|4301.7|4301.1|4301.83|4301.23|4301.95|4301.35|4301.58|4300.98|154
1647436390000|2022-03-16 13:13:10|4301.58|4300.98|4302.33|4301.73|4302.58|4301.98|4301.58|4300.98|221
1647436400000|2022-03-16 13:13:20|4302.58|4301.98|4301.83|4301.23|4302.58|4301.98|4301.83|4301.23|237
1647436410000|2022-03-16 13:13:30|4301.58|4300.98|4301.58|4300.98|4301.58|4300.98|4301.58|4300.98|27
1647436420000|2022-03-16 13:13:40|4301.7|4301.1|4301.7|4301.1|4301.83|4301.23|4301.58|4300.98|114
1647436430000|2022-03-16 13:13:50|4301.58|4300.98|4301.83|4301.23|4302.08|4301.48|4301.58|4300.98|55
1647436440000|2022-03-16 13:14:00|4301.95|4301.35|4302.45|4301.85|4302.58|4301.98|4301.95|4301.35|97
1647436450000|2022-03-16 13:14:10|4302.58|4301.98|4302.08|4301.48|4302.83|4302.23|4301.83|4301.23|112
1647436460000|2022-03-16 13:14:20|4301.83|4301.23|4302.08|4301.48|4302.08|4301.48|4301.83|4301.23|71
1647436470000|2022-03-16 13:14:30|4302.33|4301.73|4301.83|4301.23|4302.33|4301.73|4301.58|4300.98|92
1647436480000|2022-03-16 13:14:40|4301.58|4300.98|4301.58|4300.98|4301.83|4301.23|4301.58|4300.98|87
1647436490000|2022-03-16 13:14:50|4301.83|4301.23|4301.08|4300.48|4301.83|4301.23|4301.08|4300.48|125
1647436500000|2022-03-16 13:15:00|4300.33|4299.73|4301.33|4300.73|4301.33|4300.73|4299.83|4299.23|336
1647436510000|2022-03-16 13:15:10|4301.45|4300.85|4302.58|4301.98|4302.7|4302.1|4301.45|4300.85|206
1647436520000|2022-03-16 13:15:20|4302.83|4302.23|4303.2|4302.6|4303.33|4302.73|4302.83|4302.23|177
1647436530000|2022-03-16 13:15:30|4303.33|4302.73|4303.58|4302.98|4303.58|4302.98|4303.33|4302.73|71
1647436540000|2022-03-16 13:15:40|4303.83|4303.23|4303.83|4303.23|4303.95|4303.35|4303.58|4302.98|209
1647436550000|2022-03-16 13:15:50|4303.58|4302.98|4303.58|4302.98|4304.08|4303.48|4303.58|4302.98|117
1647436560000|2022-03-16 13:16:00|4303.33|4302.73|4303.08|4302.48|4303.58|4302.98|4303.08|4302.48|150
1647436570000|2022-03-16 13:16:10|4303.2|4302.6|4303.33|4302.73|4303.33|4302.73|4303.08|4302.48|46
1647436580000|2022-03-16 13:16:20|4303.2|4302.6|4301.83|4301.23|4303.33|4302.73|4301.83|4301.23|217
1647436590000|2022-03-16 13:16:30|4301.58|4300.98|4301.08|4300.48|4301.58|4300.98|4300.95|4300.35|123
1647436600000|2022-03-16 13:16:40|4300.95|4300.35|4301.45|4300.85|4301.58|4300.98|4300.95|4300.35|76
1647436610000|2022-03-16 13:16:50|4301.33|4300.73|4301.33|4300.73|4301.58|4300.98|4301.33|4300.73|86
1647436620000|2022-03-16 13:17:00|4301.2|4300.6|4301.33|4300.73|4301.33|4300.73|4301.08|4300.48|873
1647436630000|2022-03-16 13:17:10|4301.2|4300.6|4301.33|4300.73|4301.58|4300.98|4301.08|4300.48|72
1647436640000|2022-03-16 13:17:20|4301.58|4300.98|4301.83|4301.23|4302.33|4301.73|4301.33|4300.73|471
1647436650000|2022-03-16 13:17:30|4302.08|4301.48|4301.83|4301.23|4302.08|4301.48|4301.83|4301.23|36
1647436660000|2022-03-16 13:17:40|4302.08|4301.48|4301.58|4300.98|4302.08|4301.48|4301.33|4300.73|89
1647436670000|2022-03-16 13:17:50|4301.7|4301.1|4301.58|4300.98|4302.08|4301.48|4301.58|4300.98|108
1647436680000|2022-03-16 13:18:00|4301.7|4301.1|4301.58|4300.98|4301.7|4301.1|4301.58|4300.98|24
1647436690000|2022-03-16 13:18:10|4301.7|4301.1|4302.33|4301.73|4302.45|4301.85|4301.58|4300.98|163
1647436700000|2022-03-16 13:18:20|4302.58|4301.98|4302.33|4301.73|4302.58|4301.98|4302.33|4301.73|499
1647436710000|2022-03-16 13:18:30|4302.58|4301.98|4303.08|4302.48|4303.33|4302.73|4302.58|4301.98|89
1647436720000|2022-03-16 13:18:40|4303.33|4302.73|4303.58|4302.98|4303.58|4302.98|4303.08|4302.48|72
1647436730000|2022-03-16 13:18:50|4303.33|4302.73|4303.45|4302.85|4303.58|4302.98|4303.33|4302.73|79
1647436740000|2022-03-16 13:19:00|4303.58|4302.98|4303.33|4302.73|4303.58|4302.98|4303.33|4302.73|35
1647436750000|2022-03-16 13:19:10|4303.58|4302.98|4303.58|4302.98|4303.58|4302.98|4303.33|4302.73|123
1647436760000|2022-03-16 13:19:20|4303.45|4302.85|4303.58|4302.98|4303.58|4302.98|4303.45|4302.85|155
1647436770000|2022-03-16 13:19:30|4303.7|4303.1|4304.08|4303.48|4304.08|4303.48|4303.7|4303.1|423
1647436780000|2022-03-16 13:19:40|4303.83|4303.23|4303.83|4303.23|4303.95|4303.35|4303.83|4303.23|78
1647436790000|2022-03-16 13:19:50|4304.08|4303.48|4303.83|4303.23|4304.08|4303.48|4303.58|4302.98|64
1647436800000|2022-03-16 13:20:00|4303.58|4302.98|4303.33|4302.73|4303.58|4302.98|4303.08|4302.48|442
1647436810000|2022-03-16 13:20:10|4302.83|4302.23|4303.33|4302.73|4303.33|4302.73|4302.83|4302.23|82
1647436820000|2022-03-16 13:20:20|4303.45|4302.85|4303.83|4303.23|4303.83|4303.23|4303.45|4302.85|85
1647436830000|2022-03-16 13:20:30|4303.95|4303.35|4303.58|4302.98|4304.08|4303.48|4303.58|4302.98|273
1647436840000|2022-03-16 13:20:40|4304.08|4303.48|4303.08|4302.48|4304.08|4303.48|4303.08|4302.48|282
1647436850000|2022-03-16 13:20:50|4303.33|4302.73|4303.33|4302.73|4303.33|4302.73|4303.33|4302.73|49
1647436860000|2022-03-16 13:21:00|4303.2|4302.6|4303.58|4302.98|4303.58|4302.98|4303.2|4302.6|287
1647436870000|2022-03-16 13:21:10|4303.7|4303.1|4303.83|4303.23|4303.95|4303.35|4303.7|4303.1|16
1647436880000|2022-03-16 13:21:20|4303.58|4302.98|4303.83|4303.23|4303.83|4303.23|4303.58|4302.98|303
1647436890000|2022-03-16 13:21:30|4303.58|4302.98|4303.83|4303.23|4303.83|4303.23|4303.58|4302.98|117
1647436900000|2022-03-16 13:21:40|4304.08|4303.48|4304.58|4303.98|4304.58|4303.98|4304.08|4303.48|583
1647436910000|2022-03-16 13:21:50|4304.83|4304.23|4305.33|4304.73|4305.33|4304.73|4304.83|4304.23|283
1647436920000|2022-03-16 13:22:00|4305.45|4304.85|4304.83|4304.23|4305.58|4304.98|4304.83|4304.23|367
1647436930000|2022-03-16 13:22:10|4304.7|4304.1|4304.83|4304.23|4304.83|4304.23|4304.58|4303.98|98
1647436940000|2022-03-16 13:22:20|4304.58|4303.98|4304.58|4303.98|4304.83|4304.23|4304.58|4303.98|57
1647436950000|2022-03-16 13:22:30|4304.83|4304.23|4303.83|4303.23|4304.83|4304.23|4303.58|4302.98|112
1647436960000|2022-03-16 13:22:40|4303.95|4303.35|4304.33|4303.73|4304.33|4303.73|4303.95|4303.35|43
1647436970000|2022-03-16 13:22:50|4304.45|4303.85|4304.58|4303.98|4304.58|4303.98|4304.45|4303.85|12
1647436980000|2022-03-16 13:23:00|4304.83|4304.23|4305.08|4304.48|4305.08|4304.48|4304.83|4304.23|76
1647436990000|2022-03-16 13:23:10|4305.33|4304.73|4305.33|4304.73|4305.58|4304.98|4305.33|4304.73|88
1647437000000|2022-03-16 13:23:20|4305.08|4304.48|4305.08|4304.48|4305.2|4304.6|4305.08|4304.48|33
1647437010000|2022-03-16 13:23:30|||||||||24
1647437020000|2022-03-16 13:23:40|4305.33|4304.73|4305.33|4304.73|4305.33|4304.73|4305.08|4304.48|625
1647437030000|2022-03-16 13:23:50|4305.08|4304.48|4305.33|4304.73|4305.33|4304.73|4305.08|4304.48|67
1647437040000|2022-03-16 13:24:00|4305.08|4304.48|4304.83|4304.23|4305.08|4304.48|4304.83|4304.23|49
1647437050000|2022-03-16 13:24:10|4305.08|4304.48|4305.33|4304.73|4305.33|4304.73|4305.08|4304.48|123
1647437060000|2022-03-16 13:24:20|4305.58|4304.98|4305.83|4305.23|4305.83|4305.23|4305.58|4304.98|192
1647437070000|2022-03-16 13:24:30|4305.58|4304.98|4306.08|4305.48|4306.08|4305.48|4305.58|4304.98|182
1647437080000|2022-03-16 13:24:40|4308.08|4307.48|4307.83|4307.23|4308.83|4308.23|4307.58|4306.98|1692
1647437090000|2022-03-16 13:24:50|4308.08|4307.48|4307.83|4307.23|4308.08|4307.48|4307.83|4307.23|276
1647437100000|2022-03-16 13:25:00|4308.08|4307.48|4307.58|4306.98|4308.08|4307.48|4307.58|4306.98|177
1647437110000|2022-03-16 13:25:10|4307.33|4306.73|4307.08|4306.48|4307.33|4306.73|4307.08|4306.48|74
1647437120000|2022-03-16 13:25:20|4306.58|4305.98|4306.33|4305.73|4306.58|4305.98|4306.33|4305.73|704
1647437130000|2022-03-16 13:25:30|4306.58|4305.98|4306.58|4305.98|4306.58|4305.98|4306.33|4305.73|155
1647437140000|2022-03-16 13:25:40|4306.83|4306.23|4306.83|4306.23|4306.83|4306.23|4306.83|4306.23|74
1647437150000|2022-03-16 13:25:50|4306.95|4306.35|4306.83|4306.23|4306.95|4306.35|4306.83|4306.23|77
1647437160000|2022-03-16 13:26:00|4306.58|4305.98|4306.58|4305.98|4306.83|4306.23|4306.58|4305.98|103
1647437170000|2022-03-16 13:26:10|4306.83|4306.23|4306.58|4305.98|4306.83|4306.23|4306.58|4305.98|57
1647437180000|2022-03-16 13:26:20|4306.33|4305.73|4305.58|4304.98|4306.33|4305.73|4305.58|4304.98|123
1647437190000|2022-03-16 13:26:30|4305.33|4304.73|4304.83|4304.23|4305.58|4304.98|4304.83|4304.23|536
1647437200000|2022-03-16 13:26:40|4305.08|4304.48|4304.58|4303.98|4305.08|4304.48|4304.58|4303.98|164
1647437210000|2022-03-16 13:26:50|4304.33|4303.73|4304.58|4303.98|4304.83|4304.23|4304.33|4303.73|183
1647437220000|2022-03-16 13:27:00|4304.33|4303.73|4304.08|4303.48|4304.45|4303.85|4304.08|4303.48|250
1647437230000|2022-03-16 13:27:10|4304.33|4303.73|4304.83|4304.23|4304.83|4304.23|4304.33|4303.73|172
1647437240000|2022-03-16 13:27:20|4304.58|4303.98|4304.08|4303.48|4304.58|4303.98|4303.83|4303.23|227
1647437250000|2022-03-16 13:27:30|4303.83|4303.23|4303.83|4303.23|4303.83|4303.23|4303.83|4303.23|55
1647437260000|2022-03-16 13:27:40|4304.08|4303.48|4303.33|4302.73|4304.08|4303.48|4303.08|4302.48|238
1647437270000|2022-03-16 13:27:50|4303.08|4302.48|4302.83|4302.23|4303.33|4302.73|4302.83|4302.23|163
1647437280000|2022-03-16 13:28:00|4302.58|4301.98|4302.08|4301.48|4302.83|4302.23|4302.08|4301.48|271
1647437290000|2022-03-16 13:28:10|4301.83|4301.23|4301.08|4300.48|4301.83|4301.23|4300.83|4300.23|550
1647437300000|2022-03-16 13:28:20|4301.33|4300.73|4301.83|4301.23|4302.08|4301.48|4301.2|4300.6|244
1647437310000|2022-03-16 13:28:30|4301.58|4300.98|4300.95|4300.35|4301.58|4300.98|4300.58|4299.98|336
1647437320000|2022-03-16 13:28:40|4300.83|4300.23|4301.33|4300.73|4301.33|4300.73|4300.83|4300.23|511
1647437330000|2022-03-16 13:28:50|4301.2|4300.6|4301.58|4300.98|4301.58|4300.98|4301.08|4300.48|224
1647437340000|2022-03-16 13:29:00|4301.83|4301.23|4301.33|4300.73|4301.83|4301.23|4301.08|4300.48|230
1647437350000|2022-03-16 13:29:10|4301.58|4300.98|4301.33|4300.73|4301.58|4300.98|4301.33|4300.73|128
1647437360000|2022-03-16 13:29:20|4301.08|4300.48|4302.08|4301.48|4302.08|4301.48|4301.08|4300.48|608
1647437370000|2022-03-16 13:29:30|4302.33|4301.73|4302.83|4302.23|4302.95|4302.35|4302.08|4301.48|308
1647437380000|2022-03-16 13:29:40|4303.08|4302.48|4303.08|4302.48|4303.08|4302.48|4302.83|4302.23|252
1647437390000|2022-03-16 13:29:50|4302.83|4302.23|4302.83|4302.23|4303.33|4302.73|4301.83|4301.23|849
1647437400000|2022-03-16 13:30:00|4302.7|4302.1|4301.6|4301.2|4304.23|4303.83|4301.6|4301.2|4738
1647437410000|2022-03-16 13:30:10|4301.73|4301.33|4303.23|4302.83|4303.98|4303.58|4301.73|4301.33|1995
1647437420000|2022-03-16 13:30:20|4303.48|4303.08|4304.73|4304.33|4304.73|4304.33|4302.98|4302.58|670
1647437430000|2022-03-16 13:30:30|4304.48|4304.08|4304.73|4304.33|4304.98|4304.58|4303.85|4303.45|1084
1647437440000|2022-03-16 13:30:40|4304.98|4304.58|4304.23|4303.83|4304.98|4304.58|4303.73|4303.33|852
1647437450000|2022-03-16 13:30:50|4303.98|4303.58|4303.23|4302.83|4304.73|4304.33|4303.23|4302.83|795
1647437460000|2022-03-16 13:31:00|4303.48|4303.08|4304.98|4304.58|4305.73|4305.33|4303.48|4303.08|1356
1647437470000|2022-03-16 13:31:10|4304.73|4304.33|4306.98|4306.58|4306.98|4306.58|4304.73|4304.33|1218
1647437480000|2022-03-16 13:31:20|4305.48|4305.08|4303.73|4303.33|4306.48|4306.08|4303.48|4303.08|1624
1647437490000|2022-03-16 13:31:30|4303.98|4303.58|4303.73|4303.33|4304.23|4303.83|4303.48|4303.08|948
1647437500000|2022-03-16 13:31:40|4303.48|4303.08|4303.98|4303.58|4304.48|4304.08|4302.98|4302.58|972
1647437510000|2022-03-16 13:31:50|4304.23|4303.83|4303.73|4303.33|4305.48|4305.08|4303.48|4303.08|814
1647437520000|2022-03-16 13:32:00|4304.23|4303.83|4304.98|4304.58|4305.73|4305.33|4303.98|4303.58|893
1647437530000|2022-03-16 13:32:10|4304.73|4304.33|4305.48|4305.08|4305.48|4305.08|4303.98|4303.58|1015
1647437540000|2022-03-16 13:32:20|4305.73|4305.33|4305.48|4305.08|4305.73|4305.33|4304.35|4303.95|863
1647437550000|2022-03-16 13:32:30|4305.73|4305.33|4305.23|4304.83|4305.98|4305.58|4304.23|4303.83|1016
1647437560000|2022-03-16 13:32:40|4305.6|4305.2|4305.23|4304.83|4305.6|4305.2|4304.48|4304.08|607
1647437570000|2022-03-16 13:32:50|4305.48|4305.08|4305.73|4305.33|4305.98|4305.58|4305.48|4305.08|687
1647437580000|2022-03-16 13:33:00|4305.48|4305.08|4304.98|4304.58|4305.98|4305.58|4304.73|4304.33|848
1647437590000|2022-03-16 13:33:10|4305.1|4304.7|4304.73|4304.33|4305.23|4304.83|4304.23|4303.83|508
1647437600000|2022-03-16 13:33:20|4304.48|4304.08|4304.1|4303.7|4304.73|4304.33|4302.48|4302.08|959
1647437610000|2022-03-16 13:33:30|4304.23|4303.83|4304.23|4303.83|4304.48|4304.08|4302.85|4302.45|640
1647437620000|2022-03-16 13:33:40|4304.48|4304.08|4304.48|4304.08|4305.1|4304.7|4304.23|4303.83|582
1647437630000|2022-03-16 13:33:50|4304.23|4303.83|4306.48|4306.08|4306.73|4306.33|4303.98|4303.58|1078
1647437640000|2022-03-16 13:34:00|4306.73|4306.33|4308.23|4307.83|4308.23|4307.83|4306.23|4305.83|1574
1647437650000|2022-03-16 13:34:10|4308.48|4308.08|4306.73|4306.33|4308.98|4308.58|4306.73|4306.33|2375
1647437660000|2022-03-16 13:34:20|4306.48|4306.08|4307.48|4307.08|4307.48|4307.08|4306.23|4305.83|693
1647437670000|2022-03-16 13:34:30|4307.23|4306.83|4308.6|4308.2|4308.98|4308.58|4307.23|4306.83|1749
1647437680000|2022-03-16 13:34:40|4308.48|4308.08|4308.48|4308.08|4308.98|4308.58|4308.48|4308.08|659
1647437690000|2022-03-16 13:34:50|4308.23|4307.83|4309.48|4309.08|4309.98|4309.58|4308.23|4307.83|877
1647437700000|2022-03-16 13:35:00|4309.73|4309.33|4310.48|4310.08|4310.73|4310.33|4308.98|4308.58|1146
1647437710000|2022-03-16 13:35:10|4310.73|4310.33|4311.73|4311.33|4311.73|4311.33|4310.48|4310.08|1103
1647437720000|2022-03-16 13:35:20|4311.98|4311.58|4313.23|4312.83|4313.23|4312.83|4311.98|4311.58|949
1647437730000|2022-03-16 13:35:30|4313.48|4313.08|4314.23|4313.83|4314.73|4314.33|4313.23|4312.83|1584
1647437740000|2022-03-16 13:35:40|4313.98|4313.58|4312.23|4311.83|4313.98|4313.58|4311.98|4311.58|1102
1647437750000|2022-03-16 13:35:50|4312.1|4311.7|4312.48|4312.08|4313.98|4313.58|4311.98|4311.58|844
1647437760000|2022-03-16 13:36:00|4312.1|4311.7|4312.73|4312.33|4312.98|4312.58|4311.48|4311.08|872
1647437770000|2022-03-16 13:36:10|4312.98|4312.58|4314.48|4314.08|4314.73|4314.33|4312.98|4312.58|773
1647437780000|2022-03-16 13:36:20|4314.73|4314.33|4313.98|4313.58|4314.73|4314.33|4313.23|4312.83|888
1647437790000|2022-03-16 13:36:30|4314.23|4313.83|4314.48|4314.08|4314.98|4314.58|4313.48|4313.08|587
1647437800000|2022-03-16 13:36:40|4314.73|4314.33|4314.48|4314.08|4314.98|4314.58|4313.98|4313.58|622
1647437810000|2022-03-16 13:36:50|4314.23|4313.83|4314.73|4314.33|4315.48|4315.08|4314.23|4313.83|654
1647437820000|2022-03-16 13:37:00|4314.98|4314.58|4315.98|4315.58|4316.23|4315.83|4314.73|4314.33|753
1647437830000|2022-03-16 13:37:10|4315.73|4315.33|4316.48|4316.08|4317.48|4317.08|4315.73|4315.33|827
1647437840000|2022-03-16 13:37:20|4316.6|4316.2|4317.48|4317.08|4317.48|4317.08|4315.98|4315.58|756
1647437850000|2022-03-16 13:37:30|4317.23|4316.83|4316.23|4315.83|4317.48|4317.08|4315.98|4315.58|1015
1647437860000|2022-03-16 13:37:40|4315.98|4315.58|4315.98|4315.58|4315.98|4315.58|4315.23|4314.83|677
1647437870000|2022-03-16 13:37:50|4315.73|4315.33|4315.98|4315.58|4316.23|4315.83|4314.73|4314.33|648
1647437880000|2022-03-16 13:38:00|4316.1|4315.7|4316.35|4315.95|4317.48|4317.08|4315.98|4315.58|1471
1647437890000|2022-03-16 13:38:10|4316.23|4315.83|4316.73|4316.33|4316.98|4316.58|4315.98|4315.58|543
1647437900000|2022-03-16 13:38:20|4316.98|4316.58|4315.73|4315.33|4317.73|4317.33|4315.73|4315.33|1004
1647437910000|2022-03-16 13:38:30|4315.85|4315.45|4315.48|4315.08|4315.98|4315.58|4314.98|4314.58|708
1647437920000|2022-03-16 13:38:40|4315.73|4315.33|4317.98|4317.58|4319.23|4318.83|4315.73|4315.33|2638
1647437930000|2022-03-16 13:38:50|4318.23|4317.83|4320.98|4320.58|4321.48|4321.08|4318.23|4317.83|1968
1647437940000|2022-03-16 13:39:00|4321.23|4320.83|4321.23|4320.83|4321.73|4321.33|4320.98|4320.58|1213
1647437950000|2022-03-16 13:39:10|4321.48|4321.08|4321.23|4320.83|4322.48|4322.08|4321.23|4320.83|1101
1647437960000|2022-03-16 13:39:20|4321.48|4321.08|4322.23|4321.83|4322.48|4322.08|4321.23|4320.83|1073
1647437970000|2022-03-16 13:39:30|4321.98|4321.58|4322.23|4321.83|4322.48|4322.08|4321.23|4320.83|851
1647437980000|2022-03-16 13:39:40|4322.48|4322.08|4321.23|4320.83|4322.48|4322.08|4320.73|4320.33|933
1647437990000|2022-03-16 13:39:50|4321.1|4320.7|4321.73|4321.33|4322.23|4321.83|4320.98|4320.58|679
1647438000000|2022-03-16 13:40:00|4321.98|4321.58|4322.73|4322.33|4322.73|4322.33|4321.98|4321.58|1342
1647438010000|2022-03-16 13:40:10|4322.98|4322.58|4323.73|4323.33|4323.98|4323.58|4322.48|4322.08|2039
1647438020000|2022-03-16 13:40:20|4323.98|4323.58|4324.48|4324.08|4324.73|4324.33|4323.98|4323.58|3297
1647438030000|2022-03-16 13:40:30|4324.73|4324.33|4324.48|4324.08|4324.73|4324.33|4323.98|4323.58|713
1647438040000|2022-03-16 13:40:40|4324.73|4324.33|4323.48|4323.08|4324.98|4324.58|4323.23|4322.83|1270
1647438050000|2022-03-16 13:40:50|4323.73|4323.33|4321.73|4321.33|4323.73|4323.33|4321.73|4321.33|1369
1647438060000|2022-03-16 13:41:00|4321.85|4321.45|4322.23|4321.83|4322.48|4322.08|4320.98|4320.58|2035
1647438070000|2022-03-16 13:41:10|4322.48|4322.08|4322.48|4322.08|4322.98|4322.58|4321.98|4321.58|803
1647438080000|2022-03-16 13:41:20|4322.6|4322.2|4321.23|4320.83|4322.6|4322.2|4321.23|4320.83|886
1647438090000|2022-03-16 13:41:30|4321.48|4321.08|4321.98|4321.58|4321.98|4321.58|4320.98|4320.58|1421
1647438100000|2022-03-16 13:41:40|4321.73|4321.33|4322.23|4321.83|4322.23|4321.83|4321.48|4321.08|609
1647438110000|2022-03-16 13:41:50|4322.1|4321.7|4322.98|4322.58|4323.23|4322.83|4321.98|4321.58|886
1647438120000|2022-03-16 13:42:00|4322.73|4322.33|4324.48|4324.08|4324.48|4324.08|4322.73|4322.33|1119
1647438130000|2022-03-16 13:42:10|4324.73|4324.33|4325.48|4325.08|4325.48|4325.08|4324.35|4323.95|704
1647438140000|2022-03-16 13:42:20|4325.35|4324.95|4324.98|4324.58|4325.35|4324.95|4324.73|4324.33|795
1647438150000|2022-03-16 13:42:30|4324.73|4324.33|4323.73|4323.33|4324.98|4324.58|4323.48|4323.08|724
1647438160000|2022-03-16 13:42:40|4323.85|4323.45|4324.23|4323.83|4324.73|4324.33|4323.85|4323.45|581
1647438170000|2022-03-16 13:42:50|4323.98|4323.58|4323.73|4323.33|4324.48|4324.08|4323.73|4323.33|587
1647438180000|2022-03-16 13:43:00|4323.98|4323.58|4325.23|4324.83|4325.98|4325.58|4323.48|4323.08|2629
1647438190000|2022-03-16 13:43:10|4324.98|4324.58|4325.48|4325.08|4325.73|4325.33|4324.98|4324.58|724
1647438200000|2022-03-16 13:43:20|4324.98|4324.58|4324.73|4324.33|4325.23|4324.83|4324.48|4324.08|1264
1647438210000|2022-03-16 13:43:30|4324.48|4324.08|4324.23|4323.83|4324.48|4324.08|4323.98|4323.58|508
1647438220000|2022-03-16 13:43:40|4324.48|4324.08|4324.23|4323.83|4324.48|4324.08|4323.48|4323.08|625
1647438230000|2022-03-16 13:43:50|4324.48|4324.08|4324.98|4324.58|4324.98|4324.58|4324.23|4323.83|603
1647438240000|2022-03-16 13:44:00|4324.73|4324.33|4324.73|4324.33|4324.73|4324.33|4324.48|4324.08|546
1647438250000|2022-03-16 13:44:10|4324.48|4324.08|4325.48|4325.08|4325.73|4325.33|4324.48|4324.08|480
1647438260000|2022-03-16 13:44:20|4325.73|4325.33|4323.98|4323.58|4325.73|4325.33|4323.73|4323.33|1214
1647438270000|2022-03-16 13:44:30|4324.23|4323.83|4324.73|4324.33|4325.23|4324.83|4323.73|4323.33|695
1647438280000|2022-03-16 13:44:40|4324.98|4324.58|4325.23|4324.83|4325.73|4325.33|4324.73|4324.33|370
1647438290000|2022-03-16 13:44:50|4325.48|4325.08|4325.23|4324.83|4325.48|4325.08|4324.48|4324.08|889
1647438300000|2022-03-16 13:45:00|4325.73|4325.33|4325.48|4325.08|4325.98|4325.58|4325.48|4325.08|1914
1647438310000|2022-03-16 13:45:10|4325.23|4324.83|4325.98|4325.58|4325.98|4325.58|4324.98|4324.58|1001
1647438320000|2022-03-16 13:45:20|4325.73|4325.33|4324.98|4324.58|4325.98|4325.58|4324.98|4324.58|1559
1647438330000|2022-03-16 13:45:30|4325.23|4324.83|4325.98|4325.58|4327.98|4327.58|4325.23|4324.83|1671
1647438340000|2022-03-16 13:45:40|4326.1|4325.7|4325.73|4325.33|4326.23|4325.83|4325.73|4325.33|702
1647438350000|2022-03-16 13:45:50|4325.98|4325.58|4325.98|4325.58|4325.98|4325.58|4325.23|4324.83|447
1647438360000|2022-03-16 13:46:00|4326.23|4325.83|4328.23|4327.83|4328.23|4327.83|4326.23|4325.83|773
1647438370000|2022-03-16 13:46:10|4328.48|4328.08|4327.98|4327.58|4328.48|4328.08|4327.73|4327.33|1488
1647438380000|2022-03-16 13:46:20|4328.1|4327.7|4328.23|4327.83|4328.48|4328.08|4327.98|4327.58|1172
1647438390000|2022-03-16 13:46:30|4327.98|4327.58|4328.23|4327.83|4328.48|4328.08|4327.98|4327.58|1455
1647438400000|2022-03-16 13:46:40|4328.48|4328.08|4329.48|4329.08|4329.48|4329.08|4327.98|4327.58|2688
1647438410000|2022-03-16 13:46:50|4329.23|4328.83|4328.23|4327.83|4329.23|4328.83|4327.73|4327.33|2765
1647438420000|2022-03-16 13:47:00|4328.48|4328.08|4329.23|4328.83|4329.23|4328.83|4328.48|4328.08|1625
1647438430000|2022-03-16 13:47:10|4328.98|4328.58|4328.73|4328.33|4329.23|4328.83|4328.73|4328.33|1259
1647438440000|2022-03-16 13:47:20|4328.85|4328.45|4327.73|4327.33|4328.98|4328.58|4327.73|4327.33|645
1647438450000|2022-03-16 13:47:30|4327.98|4327.58|4327.48|4327.08|4327.98|4327.58|4327.48|4327.08|687
1647438460000|2022-03-16 13:47:40|4327.73|4327.33|4328.23|4327.83|4328.23|4327.83|4327.48|4327.08|1186
1647438470000|2022-03-16 13:47:50|4328.48|4328.08|4328.73|4328.33|4328.73|4328.33|4328.23|4327.83|729
1647438480000|2022-03-16 13:48:00|4328.98|4328.58|4329.73|4329.33|4330.23|4329.83|4328.98|4328.58|1821
1647438490000|2022-03-16 13:48:10|4329.98|4329.58|4329.73|4329.33|4329.98|4329.58|4328.98|4328.58|1042
1647438500000|2022-03-16 13:48:20|4329.23|4328.83|4329.73|4329.33|4329.98|4329.58|4329.23|4328.83|696
1647438510000|2022-03-16 13:48:30|4329.48|4329.08|4329.48|4329.08|4329.98|4329.58|4329.48|4329.08|376
1647438520000|2022-03-16 13:48:40|4329.73|4329.33|4326.48|4326.08|4329.73|4329.33|4326.48|4326.08|1638
1647438530000|2022-03-16 13:48:50|4326.23|4325.83|4326.98|4326.58|4327.73|4327.33|4326.23|4325.83|1140
1647438540000|2022-03-16 13:49:00|4326.73|4326.33|4326.98|4326.58|4326.98|4326.58|4326.23|4325.83|1028
1647438550000|2022-03-16 13:49:10|4326.48|4326.08|4327.6|4327.2|4327.98|4327.58|4326.48|4326.08|791
1647438560000|2022-03-16 13:49:20|4327.48|4327.08|4326.98|4326.58|4327.73|4327.33|4326.73|4326.33|412
1647438570000|2022-03-16 13:49:30|4326.85|4326.45|4326.73|4326.33|4327.23|4326.83|4326.73|4326.33|986
1647438580000|2022-03-16 13:49:40|4326.98|4326.58|4326.98|4326.58|4327.48|4327.08|4326.73|4326.33|671
1647438590000|2022-03-16 13:49:50|4326.73|4326.33|4326.73|4326.33|4326.98|4326.58|4326.48|4326.08|532
1647438600000|2022-03-16 13:50:00|4326.98|4326.58|4326.98|4326.58|4327.73|4327.33|4326.73|4326.33|994
1647438610000|2022-03-16 13:50:10|4327.1|4326.7|4327.48|4327.08|4327.98|4327.58|4327.1|4326.7|512
1647438620000|2022-03-16 13:50:20|4326.98|4326.58|4325.73|4325.33|4327.23|4326.83|4325.73|4325.33|684
1647438630000|2022-03-16 13:50:30|4325.23|4324.83|4324.98|4324.58|4325.48|4325.08|4324.48|4324.08|1028
1647438640000|2022-03-16 13:50:40|4324.73|4324.33|4324.85|4324.45|4324.98|4324.58|4324.23|4323.83|404
1647438650000|2022-03-16 13:50:50|4324.73|4324.33|4324.73|4324.33|4325.23|4324.83|4324.73|4324.33|506
1647438660000|2022-03-16 13:51:00|4324.48|4324.08|4324.98|4324.58|4325.48|4325.08|4324.23|4323.83|723
1647438670000|2022-03-16 13:51:10|4325.23|4324.83|4324.98|4324.58|4325.23|4324.83|4324.98|4324.58|484
1647438680000|2022-03-16 13:51:20|4325.1|4324.7|4326.73|4326.33|4327.23|4326.83|4325.1|4324.7|608
1647438690000|2022-03-16 13:51:30|4326.85|4326.45|4327.98|4327.58|4328.23|4327.83|4326.73|4326.33|495
1647438700000|2022-03-16 13:51:40|4327.73|4327.33|4327.23|4326.83|4327.98|4327.58|4327.23|4326.83|804
1647438710000|2022-03-16 13:51:50|4327.35|4326.95|4327.98|4327.58|4328.23|4327.83|4327.35|4326.95|637
1647438720000|2022-03-16 13:52:00|4328.23|4327.83|4328.23|4327.83|4328.48|4328.08|4327.73|4327.33|583
1647438730000|2022-03-16 13:52:10|4328.48|4328.08|4328.48|4328.08|4328.48|4328.08|4327.98|4327.58|627
1647438740000|2022-03-16 13:52:20|4327.48|4327.08|4327.23|4326.83|4327.48|4327.08|4326.73|4326.33|1342
1647438750000|2022-03-16 13:52:30|4326.98|4326.58|4327.23|4326.83|4327.73|4327.33|4326.98|4326.58|884
1647438760000|2022-03-16 13:52:40|4327.48|4327.08|4326.23|4325.83|4327.48|4327.08|4326.23|4325.83|434
1647438770000|2022-03-16 13:52:50|4325.98|4325.58|4325.23|4324.83|4326.23|4325.83|4324.98|4324.58|880
1647438780000|2022-03-16 13:53:00|4325.48|4325.08|4325.23|4324.83|4325.98|4325.58|4324.98|4324.58|681
1647438790000|2022-03-16 13:53:10|4324.98|4324.58|4324.73|4324.33|4325.23|4324.83|4324.48|4324.08|369
1647438800000|2022-03-16 13:53:20|4324.98|4324.58|4324.23|4323.83|4324.98|4324.58|4324.23|4323.83|401
1647438810000|2022-03-16 13:53:30|4324.48|4324.08|4323.73|4323.33|4324.48|4324.08|4323.48|4323.08|905
1647438820000|2022-03-16 13:53:40|4323.48|4323.08|4323.23|4322.83|4323.48|4323.08|4322.73|4322.33|601
1647438830000|2022-03-16 13:53:50|4323.48|4323.08|4323.23|4322.83|4324.23|4323.83|4322.98|4322.58|1117
1647438840000|2022-03-16 13:54:00|4323.48|4323.08|4321.48|4321.08|4323.48|4323.08|4321.48|4321.08|2129
1647438850000|2022-03-16 13:54:10|4321.73|4321.33|4321.98|4321.58|4322.23|4321.83|4321.48|4321.08|726
1647438860000|2022-03-16 13:54:20|4322.1|4321.7|4321.23|4320.83|4322.23|4321.83|4321.23|4320.83|696
1647438870000|2022-03-16 13:54:30|4321.48|4321.08|4320.48|4320.08|4321.48|4321.08|4319.98|4319.58|648
1647438880000|2022-03-16 13:54:40|4320.73|4320.33|4321.23|4320.83|4321.23|4320.83|4320.48|4320.08|678
1647438890000|2022-03-16 13:54:50|4320.98|4320.58|4321.23|4320.83|4321.35|4320.95|4320.73|4320.33|438
1647438900000|2022-03-16 13:55:00|4320.98|4320.58|4321.98|4321.58|4321.98|4321.58|4320.98|4320.58|925
1647438910000|2022-03-16 13:55:10|4322.48|4322.08|4321.73|4321.33|4322.73|4322.33|4321.48|4321.08|560
1647438920000|2022-03-16 13:55:20|4321.48|4321.08|4322.1|4321.7|4322.48|4322.08|4321.48|4321.08|1140
1647438930000|2022-03-16 13:55:30|4322.23|4321.83|4322.73|4322.33|4322.73|4322.33|4322.23|4321.83|471
1647438940000|2022-03-16 13:55:40|4322.98|4322.58|4322.85|4322.45|4323.23|4322.83|4322.73|4322.33|561
1647438950000|2022-03-16 13:55:50|4322.98|4322.58|4323.48|4323.08|4323.48|4323.08|4322.85|4322.45|666
1647438960000|2022-03-16 13:56:00|4323.23|4322.83|4322.98|4322.58|4323.23|4322.83|4322.73|4322.33|712
1647438970000|2022-03-16 13:56:10|4322.73|4322.33|4323.48|4323.08|4323.48|4323.08|4322.73|4322.33|420
1647438980000|2022-03-16 13:56:20|4323.23|4322.83|4322.98|4322.58|4323.48|4323.08|4322.98|4322.58|1089
1647438990000|2022-03-16 13:56:30|4323.23|4322.83|4323.23|4322.83|4323.23|4322.83|4322.98|4322.58|390
1647439000000|2022-03-16 13:56:40|4323.1|4322.7|4324.23|4323.83|4324.48|4324.08|4322.98|4322.58|1765
1647439010000|2022-03-16 13:56:50|4324.48|4324.08|4325.48|4325.08|4325.48|4325.08|4324.48|4324.08|569
1647439020000|2022-03-16 13:57:00|4325.73|4325.33|4325.98|4325.58|4325.98|4325.58|4325.48|4325.08|441
1647439030000|2022-03-16 13:57:10|4325.73|4325.33|4323.23|4322.83|4325.98|4325.58|4323.23|4322.83|1512
1647439040000|2022-03-16 13:57:20|4323.48|4323.08|4322.73|4322.33|4323.48|4323.08|4322.48|4322.08|2804
1647439050000|2022-03-16 13:57:30|4322.98|4322.58|4322.23|4321.83|4322.98|4322.58|4322.23|4321.83|893
1647439060000|2022-03-16 13:57:40|4321.98|4321.58|4323.23|4322.83|4323.23|4322.83|4321.73|4321.33|1136
1647439070000|2022-03-16 13:57:50|4323.48|4323.08|4323.48|4323.08|4323.73|4323.33|4323.23|4322.83|381
1647439080000|2022-03-16 13:58:00|4323.23|4322.83|4322.23|4321.83|4323.23|4322.83|4321.98|4321.58|423
1647439090000|2022-03-16 13:58:10|4321.98|4321.58|4323.1|4322.7|4323.23|4322.83|4321.98|4321.58|447
1647439100000|2022-03-16 13:58:20|4322.98|4322.58|4321.23|4320.83|4322.98|4322.58|4321.23|4320.83|549
1647439110000|2022-03-16 13:58:30|4321.48|4321.08|4321.23|4320.83|4321.48|4321.08|4320.73|4320.33|310
1647439120000|2022-03-16 13:58:40|4321.35|4320.95|4321.48|4321.08|4321.73|4321.33|4321.23|4320.83|213
1647439130000|2022-03-16 13:58:50|4321.23|4320.83|4321.23|4320.83|4321.48|4321.08|4320.98|4320.58|869
1647439140000|2022-03-16 13:59:00|4320.73|4320.33|4321.23|4320.83|4321.35|4320.95|4319.98|4319.58|698
1647439150000|2022-03-16 13:59:10|4321.35|4320.95|4321.98|4321.58|4321.98|4321.58|4321.35|4320.95|335
1647439160000|2022-03-16 13:59:20|4321.73|4321.33|4322.6|4322.2|4322.98|4322.58|4321.23|4320.83|552
1647439170000|2022-03-16 13:59:30|4322.73|4322.33|4322.1|4321.7|4322.98|4322.58|4321.98|4321.58|323
1647439180000|2022-03-16 13:59:40|4322.23|4321.83|4321.98|4321.58|4322.73|4322.33|4321.73|4321.33|146
1647439190000|2022-03-16 13:59:50|4322.23|4321.83|4322.73|4322.33|4322.73|4322.33|4321.73|4321.33|218
1647439200000|2022-03-16 14:00:00|4323.48|4323.08|4322.98|4322.58|4323.48|4323.08|4322.73|4322.33|1168
1647439210000|2022-03-16 14:00:10|4323.1|4322.7|4323.48|4323.08|4323.48|4323.08|4322.98|4322.58|656
1647439220000|2022-03-16 14:00:20|4323.23|4322.83|4322.98|4322.58|4323.48|4323.08|4322.73|4322.33|619
1647439230000|2022-03-16 14:00:30|4323.23|4322.83|4322.98|4322.58|4323.48|4323.08|4322.73|4322.33|312
1647439240000|2022-03-16 14:00:40|4323.1|4322.7|4323.23|4322.83|4323.48|4323.08|4323.1|4322.7|388
1647439250000|2022-03-16 14:00:50|4323.48|4323.08|4323.23|4322.83|4323.48|4323.08|4323.23|4322.83|294
1647439260000|2022-03-16 14:01:00|4323.48|4323.08|4323.98|4323.58|4324.73|4324.33|4322.98|4322.58|976
1647439270000|2022-03-16 14:01:10|4323.73|4323.33|4322.98|4322.58|4324.23|4323.83|4322.98|4322.58|588
1647439280000|2022-03-16 14:01:20|4323.23|4322.83|4322.73|4322.33|4323.48|4323.08|4321.98|4321.58|538
1647439290000|2022-03-16 14:01:30|4322.98|4322.58|4325.23|4324.83|4325.23|4324.83|4322.98|4322.58|953
1647439300000|2022-03-16 14:01:40|4324.98|4324.58|4325.48|4325.08|4325.48|4325.08|4324.73|4324.33|729
1647439310000|2022-03-16 14:01:50|4325.23|4324.83|4325.98|4325.58|4325.98|4325.58|4325.23|4324.83|771
1647439320000|2022-03-16 14:02:00|4325.73|4325.33|4324.48|4324.08|4325.98|4325.58|4324.23|4323.83|675
1647439330000|2022-03-16 14:02:10|4324.73|4324.33|4324.48|4324.08|4324.73|4324.33|4324.23|4323.83|436
1647439340000|2022-03-16 14:02:20|4324.73|4324.33|4323.98|4323.58|4324.73|4324.33|4323.73|4323.33|490
1647439350000|2022-03-16 14:02:30|4324.23|4323.83|4323.48|4323.08|4324.48|4324.08|4323.48|4323.08|793
1647439360000|2022-03-16 14:02:40|4323.23|4322.83|4322.73|4322.33|4323.23|4322.83|4322.73|4322.33|746
1647439370000|2022-03-16 14:02:50|4322.98|4322.58|4322.73|4322.33|4322.98|4322.58|4322.73|4322.33|292
1647439380000|2022-03-16 14:03:00|4322.98|4322.58|4323.73|4323.33|4323.98|4323.58|4322.48|4322.08|800
1647439390000|2022-03-16 14:03:10|4323.85|4323.45|4322.73|4322.33|4323.98|4323.58|4322.48|4322.08|521
1647439400000|2022-03-16 14:03:20|4322.48|4322.08|4322.98|4322.58|4323.48|4323.08|4322.23|4321.83|369
1647439410000|2022-03-16 14:03:30|4323.1|4322.7|4322.23|4321.83|4323.48|4323.08|4322.23|4321.83|569
1647439420000|2022-03-16 14:03:40|4321.98|4321.58|4322.23|4321.83|4322.73|4322.33|4321.98|4321.58|948
1647439430000|2022-03-16 14:03:50|4321.98|4321.58|4321.23|4320.83|4322.48|4322.08|4321.23|4320.83|628
1647439440000|2022-03-16 14:04:00|4320.98|4320.58|4320.23|4319.83|4320.98|4320.58|4319.98|4319.58|717
1647439450000|2022-03-16 14:04:10|4320.48|4320.08|4317.73|4317.33|4320.48|4320.08|4317.73|4317.33|2413
1647439460000|2022-03-16 14:04:20|4317.48|4317.08|4317.73|4317.33|4317.73|4317.33|4316.98|4316.58|1007
1647439470000|2022-03-16 14:04:30|4317.48|4317.08|4316.73|4316.33|4317.73|4317.33|4316.73|4316.33|779
1647439480000|2022-03-16 14:04:40|4316.48|4316.08|4317.23|4316.83|4317.23|4316.83|4314.73|4314.33|1672
1647439490000|2022-03-16 14:04:50|4316.98|4316.58|4318.23|4317.83|4318.23|4317.83|4316.98|4316.58|2948
1647439500000|2022-03-16 14:05:00|4317.98|4317.58|4317.98|4317.58|4318.48|4318.08|4317.73|4317.33|815
1647439510000|2022-03-16 14:05:10|4317.73|4317.33|4317.98|4317.58|4318.48|4318.08|4317.73|4317.33|461
1647439520000|2022-03-16 14:05:20|4318.23|4317.83|4318.23|4317.83|4318.23|4317.83|4317.73|4317.33|633
1647439530000|2022-03-16 14:05:30|4318.48|4318.08|4317.98|4317.58|4318.48|4318.08|4317.98|4317.58|874
1647439540000|2022-03-16 14:05:40|4318.23|4317.83|4318.48|4318.08|4318.48|4318.08|4317.98|4317.58|377
1647439550000|2022-03-16 14:05:50|4318.23|4317.83|4318.48|4318.08|4318.48|4318.08|4317.73|4317.33|1644
1647439560000|2022-03-16 14:06:00|4318.23|4317.83|4317.73|4317.33|4318.23|4317.83|4317.48|4317.08|1281
1647439570000|2022-03-16 14:06:10|4317.6|4317.2|4317.48|4317.08|4317.73|4317.33|4316.98|4316.58|435
1647439580000|2022-03-16 14:06:20|4317.73|4317.33|4315.98|4315.58|4317.73|4317.33|4315.98|4315.58|605
1647439590000|2022-03-16 14:06:30|4315.48|4315.08|4315.48|4315.08|4315.48|4315.08|4314.73|4314.33|1360
1647439600000|2022-03-16 14:06:40|4314.48|4314.08|4314.23|4313.83|4314.73|4314.33|4313.98|4313.58|2299
1647439610000|2022-03-16 14:06:50|4314.48|4314.08|4312.48|4312.08|4314.98|4314.58|4312.48|4312.08|1389
1647439620000|2022-03-16 14:07:00|4312.73|4312.33|4311.73|4311.33|4312.98|4312.58|4311.73|4311.33|879
1647439630000|2022-03-16 14:07:10|4311.48|4311.08|4311.73|4311.33|4312.48|4312.08|4311.23|4310.83|790
1647439640000|2022-03-16 14:07:20|4311.85|4311.45|4313.98|4313.58|4313.98|4313.58|4311.48|4311.08|1493
1647439650000|2022-03-16 14:07:30|4314.23|4313.83|4314.98|4314.58|4314.98|4314.58|4313.98|4313.58|1355
1647439660000|2022-03-16 14:07:40|4314.73|4314.33|4313.73|4313.33|4314.73|4314.33|4313.48|4313.08|501
1647439670000|2022-03-16 14:07:50|4313.48|4313.08|4313.98|4313.58|4313.98|4313.58|4313.23|4312.83|449
1647439680000|2022-03-16 14:08:00|4314.73|4314.33|4314.23|4313.83|4314.98|4314.58|4313.98|4313.58|960
1647439690000|2022-03-16 14:08:10|4313.98|4313.58|4313.23|4312.83|4313.98|4313.58|4312.73|4312.33|945
1647439700000|2022-03-16 14:08:20|4313.48|4313.08|4313.23|4312.83|4313.48|4313.08|4312.73|4312.33|756
1647439710000|2022-03-16 14:08:30|4313.48|4313.08|4314.98|4314.58|4314.98|4314.58|4313.48|4313.08|284
1647439720000|2022-03-16 14:08:40|4314.73|4314.33|4313.48|4313.08|4314.73|4314.33|4312.98|4312.58|928
1647439730000|2022-03-16 14:08:50|4313.73|4313.33|4313.48|4313.08|4313.98|4313.58|4313.48|4313.08|294
1647439740000|2022-03-16 14:09:00|4313.23|4312.83|4311.98|4311.58|4313.23|4312.83|4311.73|4311.33|555
1647439750000|2022-03-16 14:09:10|4312.23|4311.83|4312.23|4311.83|4312.48|4312.08|4311.48|4311.08|365
1647439760000|2022-03-16 14:09:20|4312.48|4312.08|4311.73|4311.33|4312.48|4312.08|4311.73|4311.33|353
1647439770000|2022-03-16 14:09:30|4311.98|4311.58|4312.23|4311.83|4312.48|4312.08|4311.48|4311.08|378
1647439780000|2022-03-16 14:09:40|4311.98|4311.58|4312.48|4312.08|4312.48|4312.08|4311.73|4311.33|1053
1647439790000|2022-03-16 14:09:50|4312.73|4312.33|4311.35|4310.95|4312.73|4312.33|4311.35|4310.95|643
1647439800000|2022-03-16 14:10:00|4311.23|4310.83|4311.98|4311.58|4311.98|4311.58|4310.98|4310.58|1121
1647439810000|2022-03-16 14:10:10|4312.1|4311.7|4312.73|4312.33|4312.73|4312.33|4311.73|4311.33|437
1647439820000|2022-03-16 14:10:20|4312.48|4312.08|4313.48|4313.08|4313.73|4313.33|4312.48|4312.08|614
1647439830000|2022-03-16 14:10:30|4313.73|4313.33|4313.48|4313.08|4313.98|4313.58|4312.98|4312.58|631
1647439840000|2022-03-16 14:10:40|4313.73|4313.33|4314.48|4314.08|4314.48|4314.08|4313.48|4313.08|626
1647439850000|2022-03-16 14:10:50|4314.73|4314.33|4315.23|4314.83|4315.48|4315.08|4314.48|4314.08|623
1647439860000|2022-03-16 14:11:00|4314.98|4314.58|4316.73|4316.33|4316.73|4316.33|4314.98|4314.58|882
1647439870000|2022-03-16 14:11:10|4316.98|4316.58|4317.73|4317.33|4317.73|4317.33|4316.23|4315.83|1317
1647439880000|2022-03-16 14:11:20|4318.23|4317.83|4318.98|4318.58|4318.98|4318.58|4317.48|4317.08|1561
1647439890000|2022-03-16 14:11:30|4319.48|4319.08|4320.73|4320.33|4322.23|4321.83|4319.48|4319.08|1675
1647439900000|2022-03-16 14:11:40|4320.98|4320.58|4321.23|4320.83|4321.98|4321.58|4320.73|4320.33|1206
1647439910000|2022-03-16 14:11:50|4321.48|4321.08|4321.98|4321.58|4323.48|4323.08|4321.48|4321.08|997
1647439920000|2022-03-16 14:12:00|4321.73|4321.33|4321.73|4321.33|4322.73|4322.33|4320.73|4320.33|1141
1647439930000|2022-03-16 14:12:10|4321.98|4321.58|4322.23|4321.83|4322.48|4322.08|4321.73|4321.33|822
1647439940000|2022-03-16 14:12:20|4322.1|4321.7|4321.1|4320.7|4322.23|4321.83|4320.73|4320.33|656
1647439950000|2022-03-16 14:12:30|4321.23|4320.83|4321.98|4321.58|4321.98|4321.58|4320.73|4320.33|419
1647439960000|2022-03-16 14:12:40|4321.73|4321.33|4321.23|4320.83|4322.1|4321.7|4321.23|4320.83|542
1647439970000|2022-03-16 14:12:50|4321.48|4321.08|4322.23|4321.83|4322.6|4322.2|4321.23|4320.83|617
1647439980000|2022-03-16 14:13:00|4322.48|4322.08|4321.98|4321.58|4322.48|4322.08|4321.73|4321.33|600
1647439990000|2022-03-16 14:13:10|4321.73|4321.33|4322.73|4322.33|4322.73|4322.33|4321.73|4321.33|473
1647440000000|2022-03-16 14:13:20|4322.98|4322.58|4322.73|4322.33|4323.48|4323.08|4322.73|4322.33|4944
1647440010000|2022-03-16 14:13:30|4322.48|4322.08|4322.23|4321.83|4322.98|4322.58|4322.23|4321.83|993
1647440020000|2022-03-16 14:13:40|4322.48|4322.08|4322.48|4322.08|4322.98|4322.58|4321.98|4321.58|690
1647440030000|2022-03-16 14:13:50|4322.73|4322.33|4320.73|4320.33|4322.73|4322.33|4320.23|4319.83|1227
1647440040000|2022-03-16 14:14:00|4320.98|4320.58|4322.23|4321.83|4322.23|4321.83|4320.73|4320.33|791
1647440050000|2022-03-16 14:14:10|4322.48|4322.08|4323.73|4323.33|4324.1|4323.7|4322.23|4321.83|1197
1647440060000|2022-03-16 14:14:20|4323.98|4323.58|4324.23|4323.83|4324.98|4324.58|4322.48|4322.08|1914
1647440070000|2022-03-16 14:14:30|4323.98|4323.58|4324.73|4324.33|4324.73|4324.33|4322.98|4322.58|1193
1647440080000|2022-03-16 14:14:40|4324.48|4324.08|4325.73|4325.33|4325.98|4325.58|4324.48|4324.08|1005
1647440090000|2022-03-16 14:14:50|4325.48|4325.08|4323.48|4323.08|4325.98|4325.58|4323.23|4322.83|2151
1647440100000|2022-03-16 14:15:00|4323.73|4323.33|4326.23|4325.83|4326.23|4325.83|4323.23|4322.83|1033
1647440110000|2022-03-16 14:15:10|4325.98|4325.58|4329.23|4328.83|4329.48|4329.08|4325.98|4325.58|1598
1647440120000|2022-03-16 14:15:20|4329.48|4329.08|4330.73|4330.33|4331.23|4330.83|4329.48|4329.08|2588
1647440130000|2022-03-16 14:15:30|4330.98|4330.58|4330.73|4330.33|4331.23|4330.83|4328.73|4328.33|3594
1647440140000|2022-03-16 14:15:40|4330.98|4330.58|4332.73|4332.33|4332.73|4332.33|4330.48|4330.08|2160
1647440150000|2022-03-16 14:15:50|4332.48|4332.08|4335.98|4335.58|4335.98|4335.58|4332.23|4331.83|3148
1647440160000|2022-03-16 14:16:00|4335.73|4335.33|4336.73|4336.33|4336.73|4336.33|4335.48|4335.08|1834
1647440170000|2022-03-16 14:16:10|4336.98|4336.58|4338.98|4338.58|4338.98|4338.58|4336.98|4336.58|2005
1647440180000|2022-03-16 14:16:20|4338.73|4338.33|4338.23|4337.83|4338.98|4338.58|4337.6|4337.2|1899
1647440190000|2022-03-16 14:16:30|4338.48|4338.08|4337.98|4337.58|4338.6|4338.2|4337.48|4337.08|2667
1647440200000|2022-03-16 14:16:40|4337.48|4337.08|4336.73|4336.33|4338.23|4337.83|4336.48|4336.08|1346
1647440210000|2022-03-16 14:16:50|4336.98|4336.58|4338.48|4338.08|4338.48|4338.08|4336.98|4336.58|1882
1647440220000|2022-03-16 14:17:00|4338.23|4337.83|4338.23|4337.83|4338.48|4338.08|4338.23|4337.83|1735
1647440230000|2022-03-16 14:17:10|4338.48|4338.08|4340.23|4339.83|4340.23|4339.83|4337.73|4337.33|2181
1647440240000|2022-03-16 14:17:20|4340.48|4340.08|4340.48|4340.08|4340.98|4340.58|4340.23|4339.83|1189
1647440250000|2022-03-16 14:17:30|4340.23|4339.83|4340.48|4340.08|4340.6|4340.2|4339.73|4339.33|1141
1647440260000|2022-03-16 14:17:40|4340.73|4340.33|4341.48|4341.08|4341.48|4341.08|4340.23|4339.83|1211
1647440270000|2022-03-16 14:17:50|4341.23|4340.83|4342.23|4341.83|4342.73|4342.33|4341.23|4340.83|1376
1647440280000|2022-03-16 14:18:00|4341.98|4341.58|4342.73|4342.33|4342.98|4342.58|4341.98|4341.58|1379
1647440290000|2022-03-16 14:18:10|4342.98|4342.58|4343.23|4342.83|4343.48|4343.08|4342.98|4342.58|1361
1647440300000|2022-03-16 14:18:20|4343.48|4343.08|4344.23|4343.83|4344.23|4343.83|4342.98|4342.58|1864
1647440310000|2022-03-16 14:18:30|4344.1|4343.7|4345.73|4345.33|4345.98|4345.58|4343.98|4343.58|1473
1647440320000|2022-03-16 14:18:40|4345.98|4345.58|4343.98|4343.58|4345.98|4345.58|4343.98|4343.58|2119
1647440330000|2022-03-16 14:18:50|4343.85|4343.45|4346.48|4346.08|4346.73|4346.33|4343.73|4343.33|1342
1647440340000|2022-03-16 14:19:00|4346.98|4346.58|4346.73|4346.33|4347.23|4346.83|4346.48|4346.08|2654
1647440350000|2022-03-16 14:19:10|4346.98|4346.58|4342.73|4342.33|4347.98|4347.58|4342.73|4342.33|4518
1647440360000|2022-03-16 14:19:20|4342.48|4342.08|4342.73|4342.33|4342.98|4342.58|4341.73|4341.33|2485
1647440370000|2022-03-16 14:19:30|4342.48|4342.08|4342.73|4342.33|4343.73|4343.33|4341.73|4341.33|3367
1647440380000|2022-03-16 14:19:40|4343.1|4342.7|4342.98|4342.58|4343.35|4342.95|4341.73|4341.33|1541
1647440390000|2022-03-16 14:19:50|4342.73|4342.33|4341.98|4341.58|4342.98|4342.58|4340.98|4340.58|1270
1647440400000|2022-03-16 14:20:00|4341.73|4341.33|4343.73|4343.33|4344.23|4343.83|4340.48|4340.08|2655
1647440410000|2022-03-16 14:20:10|4343.98|4343.58|4343.48|4343.08|4345.1|4344.7|4342.98|4342.58|1776
1647440420000|2022-03-16 14:20:20|4343.98|4343.58|4342.35|4341.95|4343.98|4343.58|4341.73|4341.33|1522
1647440430000|2022-03-16 14:20:30|4342.23|4341.83|4343.35|4342.95|4343.48|4343.08|4341.98|4341.58|642
1647440440000|2022-03-16 14:20:40|4343.23|4342.83|4341.23|4340.83|4343.73|4343.33|4341.23|4340.83|772
1647440450000|2022-03-16 14:20:50|4341.6|4341.2|4342.98|4342.58|4342.98|4342.58|4341.23|4340.83|855
1647440460000|2022-03-16 14:21:00|4343.23|4342.83|4342.48|4342.08|4343.23|4342.83|4341.23|4340.83|834
1647440470000|2022-03-16 14:21:10|4342.73|4342.33|4341.23|4340.83|4342.98|4342.58|4340.98|4340.58|1246
1647440480000|2022-03-16 14:21:20|4341.48|4341.08|4340.98|4340.58|4342.98|4342.58|4340.73|4340.33|2178
1647440490000|2022-03-16 14:21:30|4341.23|4340.83|4343.48|4343.08|4343.48|4343.08|4341.23|4340.83|1186
1647440500000|2022-03-16 14:21:40|4343.73|4343.33|4343.98|4343.58|4343.98|4343.58|4342.73|4342.33|922
1647440510000|2022-03-16 14:21:50|4343.73|4343.33|4342.73|4342.33|4345.23|4344.83|4342.73|4342.33|1718
1647440520000|2022-03-16 14:22:00|4342.98|4342.58|4343.98|4343.58|4344.23|4343.83|4342.98|4342.58|641
1647440530000|2022-03-16 14:22:10|4343.73|4343.33|4343.73|4343.33|4344.48|4344.08|4343.23|4342.83|1063
1647440540000|2022-03-16 14:22:20|4343.48|4343.08|4342.48|4342.08|4343.48|4343.08|4341.73|4341.33|920
1647440550000|2022-03-16 14:22:30|4342.6|4342.2|4342.48|4342.08|4343.23|4342.83|4341.73|4341.33|827
1647440560000|2022-03-16 14:22:40|4342.73|4342.33|4341.6|4341.2|4343.23|4342.83|4341.48|4341.08|722
1647440570000|2022-03-16 14:22:50|4341.73|4341.33|4343.48|4343.08|4343.48|4343.08|4341.1|4340.7|1276
1647440580000|2022-03-16 14:23:00|4343.23|4342.83|4341.73|4341.33|4343.48|4343.08|4341.48|4341.08|854
1647440590000|2022-03-16 14:23:10|4342.23|4341.83|4341.73|4341.33|4342.73|4342.33|4341.23|4340.83|912
1647440600000|2022-03-16 14:23:20|4342.1|4341.7|4341.73|4341.33|4342.1|4341.7|4340.98|4340.58|737
1647440610000|2022-03-16 14:23:30|4341.98|4341.58|4341.73|4341.33|4341.98|4341.58|4341.23|4340.83|448
1647440620000|2022-03-16 14:23:40|4341.98|4341.58|4342.73|4342.33|4343.48|4343.08|4341.1|4340.7|937
1647440630000|2022-03-16 14:23:50|4342.85|4342.45|4343.23|4342.83|4343.48|4343.08|4342.48|4342.08|730
1647440640000|2022-03-16 14:24:00|4342.98|4342.58|4342.23|4341.83|4343.48|4343.08|4341.73|4341.33|653
1647440650000|2022-03-16 14:24:10|4342.73|4342.33|4342.48|4342.08|4342.73|4342.33|4341.48|4341.08|1116
1647440660000|2022-03-16 14:24:20|4342.73|4342.33|4342.23|4341.83|4342.98|4342.58|4341.48|4341.08|505
1647440670000|2022-03-16 14:24:30|4342.48|4342.08|4342.73|4342.33|4342.98|4342.58|4341.98|4341.58|349
1647440680000|2022-03-16 14:24:40|4342.85|4342.45|4341.48|4341.08|4342.98|4342.58|4341.23|4340.83|530
1647440690000|2022-03-16 14:24:50|4341.35|4340.95|4341.23|4340.83|4341.73|4341.33|4341.23|4340.83|256
1647440700000|2022-03-16 14:25:00|4340.85|4340.45|4343.23|4342.83|4343.73|4343.33|4340.85|4340.45|1382
1647440710000|2022-03-16 14:25:10|4342.98|4342.58|4343.48|4343.08|4343.73|4343.33|4342.98|4342.58|465
1647440720000|2022-03-16 14:25:20|4343.6|4343.2|4343.23|4342.83|4343.98|4343.58|4342.98|4342.58|745
1647440730000|2022-03-16 14:25:30|4343.35|4342.95|4339.73|4339.33|4343.48|4343.08|4339.73|4339.33|1485
1647440740000|2022-03-16 14:25:40|4339.98|4339.58|4340.48|4340.08|4340.73|4340.33|4338.98|4338.58|696
1647440750000|2022-03-16 14:25:50|4340.23|4339.83|4339.48|4339.08|4340.23|4339.83|4338.98|4338.58|634
1647440760000|2022-03-16 14:26:00|4339.73|4339.33|4341.23|4340.83|4341.48|4341.08|4339.48|4339.08|1085
1647440770000|2022-03-16 14:26:10|4341.48|4341.08|4340.73|4340.33|4341.73|4341.33|4340.73|4340.33|632
1647440780000|2022-03-16 14:26:20|4340.48|4340.08|4340.98|4340.58|4341.23|4340.83|4340.48|4340.08|723
1647440790000|2022-03-16 14:26:30|4341.23|4340.83|4342.23|4341.83|4342.23|4341.83|4341.23|4340.83|848
1647440800000|2022-03-16 14:26:40|4342.48|4342.08|4340.35|4339.95|4342.48|4342.08|4340.1|4339.7|697
1647440810000|2022-03-16 14:26:50|4340.23|4339.83|4340.98|4340.58|4340.98|4340.58|4340.23|4339.83|364
1647440820000|2022-03-16 14:27:00|4341.23|4340.83|4339.98|4339.58|4341.48|4341.08|4339.98|4339.58|572
1647440830000|2022-03-16 14:27:10|4340.23|4339.83|4339.98|4339.58|4340.73|4340.33|4339.98|4339.58|593
1647440840000|2022-03-16 14:27:20|4340.23|4339.83|4341.73|4341.33|4341.73|4341.33|4340.23|4339.83|457
1647440850000|2022-03-16 14:27:30|4341.98|4341.58|4340.23|4339.83|4341.98|4341.58|4340.23|4339.83|477
1647440860000|2022-03-16 14:27:40|4339.73|4339.33|4339.48|4339.08|4340.48|4340.08|4339.23|4338.83|761
1647440870000|2022-03-16 14:27:50|4339.73|4339.33|4339.98|4339.58|4340.48|4340.08|4339.73|4339.33|621
1647440880000|2022-03-16 14:28:00|4340.23|4339.83|4339.73|4339.33|4340.48|4340.08|4339.48|4339.08|580
1647440890000|2022-03-16 14:28:10|4339.98|4339.58|4339.73|4339.33|4340.48|4340.08|4339.73|4339.33|545
1647440900000|2022-03-16 14:28:20|4339.98|4339.58|4339.73|4339.33|4340.98|4340.58|4339.73|4339.33|789
1647440910000|2022-03-16 14:28:30|4339.23|4338.83|4339.48|4339.08|4339.98|4339.58|4338.73|4338.33|827
1647440920000|2022-03-16 14:28:40|4339.73|4339.33|4339.1|4338.7|4339.73|4339.33|4338.98|4338.58|540
1647440930000|2022-03-16 14:28:50|4339.23|4338.83|4340.23|4339.83|4340.48|4340.08|4338.85|4338.45|491
1647440940000|2022-03-16 14:29:00|4340.73|4340.33|4338.98|4338.58|4340.73|4340.33|4337.98|4337.58|1156
1647440950000|2022-03-16 14:29:10|4338.85|4338.45|4338.98|4338.58|4339.48|4339.08|4338.23|4337.83|574
1647440960000|2022-03-16 14:29:20|4338.73|4338.33|4339.73|4339.33|4339.73|4339.33|4338.23|4337.83|433
1647440970000|2022-03-16 14:29:30|4339.98|4339.58|4340.48|4340.08|4341.23|4340.83|4339.98|4339.58|1088
1647440980000|2022-03-16 14:29:40|4340.23|4339.83|4341.73|4341.33|4342.23|4341.83|4340.23|4339.83|760
1647440990000|2022-03-16 14:29:50|4341.98|4341.58|4337.98|4337.58|4342.23|4341.83|4337.48|4337.08|1734
1647441000000|2022-03-16 14:30:00|4338.48|4338.08|4338.48|4338.08|4340.23|4339.83|4338.23|4337.83|947
1647441010000|2022-03-16 14:30:10|4338.23|4337.83|4338.35|4337.95|4338.98|4338.58|4337.48|4337.08|818
1647441020000|2022-03-16 14:30:20|4338.73|4338.33|4339.23|4338.83|4339.98|4339.58|4338.73|4338.33|725
1647441030000|2022-03-16 14:30:30|4338.98|4338.58|4338.85|4338.45|4339.73|4339.33|4338.73|4338.33|523
1647441040000|2022-03-16 14:30:40|4338.73|4338.33|4338.6|4338.2|4338.98|4338.58|4338.6|4338.2|616
1647441050000|2022-03-16 14:30:50|4338.73|4338.33|4338.48|4338.08|4338.98|4338.58|4337.98|4337.58|605
1647441060000|2022-03-16 14:31:00|4338.23|4337.83|4338.73|4338.33|4338.73|4338.33|4337.48|4337.08|593
1647441070000|2022-03-16 14:31:10|4338.48|4338.08|4338.98|4338.58|4339.23|4338.83|4337.98|4337.58|334
1647441080000|2022-03-16 14:31:20|4339.23|4338.83|4339.48|4339.08|4339.98|4339.58|4339.23|4338.83|290
1647441090000|2022-03-16 14:31:30|4339.23|4338.83|4340.48|4340.08|4340.48|4340.08|4338.73|4338.33|637
1647441100000|2022-03-16 14:31:40|4340.73|4340.33|4341.73|4341.33|4341.98|4341.58|4340.48|4340.08|527
1647441110000|2022-03-16 14:31:50|4341.85|4341.45|4341.48|4341.08|4341.85|4341.45|4340.48|4340.08|459
1647441120000|2022-03-16 14:32:00|4341.98|4341.58|4342.35|4341.95|4342.48|4342.08|4341.23|4340.83|838
1647441130000|2022-03-16 14:32:10|4342.48|4342.08|4342.23|4341.83|4342.73|4342.33|4341.73|4341.33|641
1647441140000|2022-03-16 14:32:20|4341.73|4341.33|4341.48|4341.08|4341.98|4341.58|4340.98|4340.58|660
1647441150000|2022-03-16 14:32:30|4341.23|4340.83|4341.98|4341.58|4342.48|4342.08|4340.98|4340.58|351
1647441160000|2022-03-16 14:32:40|4342.23|4341.83|4342.73|4342.33|4343.48|4343.08|4342.23|4341.83|911
1647441170000|2022-03-16 14:32:50|4342.48|4342.08|4342.48|4342.08|4342.48|4342.08|4341.73|4341.33|493
1647441180000|2022-03-16 14:33:00|4342.23|4341.83|4343.23|4342.83|4343.23|4342.83|4342.23|4341.83|790
1647441190000|2022-03-16 14:33:10|4343.48|4343.08|4343.98|4343.58|4343.98|4343.58|4343.48|4343.08|444
1647441200000|2022-03-16 14:33:20|4343.73|4343.33|4343.73|4343.33|4343.98|4343.58|4343.48|4343.08|412
1647441210000|2022-03-16 14:33:30|4343.85|4343.45|4344.48|4344.08|4344.73|4344.33|4343.48|4343.08|397
1647441220000|2022-03-16 14:33:40|4344.98|4344.58|4344.98|4344.58|4344.98|4344.58|4344.73|4344.33|341
1647441230000|2022-03-16 14:33:50|4345.23|4344.83|4345.73|4345.33|4346.23|4345.83|4345.23|4344.83|695
1647441240000|2022-03-16 14:34:00|4345.98|4345.58|4343.73|4343.33|4345.98|4345.58|4343.73|4343.33|820
1647441250000|2022-03-16 14:34:10|4343.48|4343.08|4343.98|4343.58|4344.23|4343.83|4343.48|4343.08|583
1647441260000|2022-03-16 14:34:20|4344.23|4343.83|4343.73|4343.33|4344.23|4343.83|4343.48|4343.08|319
1647441270000|2022-03-16 14:34:30|4343.85|4343.45|4342.48|4342.08|4343.98|4343.58|4342.48|4342.08|478
1647441280000|2022-03-16 14:34:40|4342.73|4342.33|4343.23|4342.83|4343.23|4342.83|4342.23|4341.83|470
1647441290000|2022-03-16 14:34:50|4342.98|4342.58|4342.98|4342.58|4343.48|4343.08|4342.73|4342.33|362
1647441300000|2022-03-16 14:35:00|4343.1|4342.7|4343.35|4342.95|4343.48|4343.08|4342.73|4342.33|565
1647441310000|2022-03-16 14:35:10|4343.23|4342.83|4340.98|4340.58|4343.48|4343.08|4340.73|4340.33|635
1647441320000|2022-03-16 14:35:20|4340.73|4340.33|4340.35|4339.95|4340.98|4340.58|4339.73|4339.33|737
1647441330000|2022-03-16 14:35:30|4340.73|4340.33|4341.23|4340.83|4341.23|4340.83|4340.48|4340.08|813
1647441340000|2022-03-16 14:35:40|4340.98|4340.58|4341.23|4340.83|4341.23|4340.83|4340.73|4340.33|304
1647441350000|2022-03-16 14:35:50|4341.1|4340.7|4341.23|4340.83|4341.48|4341.08|4340.98|4340.58|380
1647441360000|2022-03-16 14:36:00|4341.48|4341.08|4342.73|4342.33|4342.98|4342.58|4340.73|4340.33|740
1647441370000|2022-03-16 14:36:10|4342.98|4342.58|4342.6|4342.2|4343.23|4342.83|4342.48|4342.08|364
1647441380000|2022-03-16 14:36:20|4342.73|4342.33|4342.98|4342.58|4342.98|4342.58|4341.98|4341.58|309
1647441390000|2022-03-16 14:36:30|4343.23|4342.83|4341.98|4341.58|4343.23|4342.83|4341.98|4341.58|366
1647441400000|2022-03-16 14:36:40|4341.73|4341.33|4342.48|4342.08|4342.6|4342.2|4341.23|4340.83|504
1647441410000|2022-03-16 14:36:50|4342.73|4342.33|4341.98|4341.58|4342.73|4342.33|4341.48|4341.08|373
1647441420000|2022-03-16 14:37:00|4341.73|4341.33|4341.48|4341.08|4341.73|4341.33|4339.98|4339.58|856
1647441430000|2022-03-16 14:37:10|4341.23|4340.83|4339.23|4338.83|4341.23|4340.83|4339.23|4338.83|623
1647441440000|2022-03-16 14:37:20|4339.48|4339.08|4338.23|4337.83|4339.48|4339.08|4338.23|4337.83|667
1647441450000|2022-03-16 14:37:30|4337.98|4337.58|4337.98|4337.58|4338.73|4338.33|4337.98|4337.58|562
1647441460000|2022-03-16 14:37:40|4338.23|4337.83|4338.48|4338.08|4339.48|4339.08|4338.23|4337.83|605
1647441470000|2022-03-16 14:37:50|4338.23|4337.83|4338.48|4338.08|4339.23|4338.83|4338.23|4337.83|599
1647441480000|2022-03-16 14:38:00|4338.23|4337.83|4337.48|4337.08|4338.48|4338.08|4337.23|4336.83|2111
1647441490000|2022-03-16 14:38:10|4337.23|4336.83|4335.73|4335.33|4337.23|4336.83|4335.48|4335.08|977
1647441500000|2022-03-16 14:38:20|4335.6|4335.2|4334.23|4333.83|4335.73|4335.33|4334.1|4333.7|1132
1647441510000|2022-03-16 14:38:30|4334.48|4334.08|4334.98|4334.58|4335.23|4334.83|4334.23|4333.83|614
1647441520000|2022-03-16 14:38:40|4335.23|4334.83|4334.23|4333.83|4335.48|4335.08|4334.23|4333.83|436
1647441530000|2022-03-16 14:38:50|4334.48|4334.08|4334.6|4334.2|4335.73|4335.33|4334.23|4333.83|607
1647441540000|2022-03-16 14:39:00|4334.73|4334.33|4334.73|4334.33|4336.1|4335.7|4334.73|4334.33|1118
1647441550000|2022-03-16 14:39:10|4334.98|4334.58|4337.48|4337.08|4337.48|4337.08|4334.98|4334.58|803
1647441560000|2022-03-16 14:39:20|4337.23|4336.83|4339.73|4339.33|4339.73|4339.33|4337.23|4336.83|995
1647441570000|2022-03-16 14:39:30|4339.48|4339.08|4339.23|4338.83|4339.98|4339.58|4338.98|4338.58|573
1647441580000|2022-03-16 14:39:40|4339.48|4339.08|4339.98|4339.58|4339.98|4339.58|4339.23|4338.83|303
1647441590000|2022-03-16 14:39:50|4340.23|4339.83|4340.73|4340.33|4340.85|4340.45|4339.98|4339.58|629
1647441600000|2022-03-16 14:40:00|4340.98|4340.58|4342.48|4342.08|4343.23|4342.83|4340.98|4340.58|839
1647441610000|2022-03-16 14:40:10|4342.23|4341.83|4341.98|4341.58|4343.23|4342.83|4341.73|4341.33|538
1647441620000|2022-03-16 14:40:20|4342.23|4341.83|4342.48|4342.08|4342.48|4342.08|4341.48|4341.08|417
1647441630000|2022-03-16 14:40:30|4342.73|4342.33|4342.73|4342.33|4342.98|4342.58|4342.23|4341.83|514
1647441640000|2022-03-16 14:40:40|4340.98|4340.58|4339.98|4339.58|4341.48|4341.08|4339.98|4339.58|993
1647441650000|2022-03-16 14:40:50|4340.23|4339.83|4339.23|4338.83|4340.23|4339.83|4338.98|4338.58|435
1647441660000|2022-03-16 14:41:00|4339.48|4339.08|4338.48|4338.08|4339.98|4339.58|4338.48|4338.08|543
1647441670000|2022-03-16 14:41:10|4338.73|4338.33|4335.23|4334.83|4338.73|4338.33|4334.73|4334.33|1968
1647441680000|2022-03-16 14:41:20|4335.48|4335.08|4331.73|4331.33|4335.98|4335.58|4331.73|4331.33|1849
1647441690000|2022-03-16 14:41:30|4330.73|4330.33|4330.48|4330.08|4331.73|4331.33|4329.48|4329.08|2176
1647441700000|2022-03-16 14:41:40|4330.73|4330.33|4333.73|4333.33|4333.73|4333.33|4330.23|4329.83|1849
1647441710000|2022-03-16 14:41:50|4334.48|4334.08|4333.48|4333.08|4335.23|4334.83|4333.23|4332.83|1141
1647441720000|2022-03-16 14:42:00|4333.23|4332.83|4331.98|4331.58|4333.23|4332.83|4331.48|4331.08|926
1647441730000|2022-03-16 14:42:10|4331.73|4331.33|4331.48|4331.08|4332.48|4332.08|4330.98|4330.58|936
1647441740000|2022-03-16 14:42:20|4331.6|4331.2|4331.73|4331.33|4331.73|4331.33|4330.23|4329.83|1119
1647441750000|2022-03-16 14:42:30|4331.23|4330.83|4329.6|4329.2|4331.48|4331.08|4329.48|4329.08|1310
1647441760000|2022-03-16 14:42:40|4329.48|4329.08|4329.73|4329.33|4331.23|4330.83|4329.48|4329.08|1573
1647441770000|2022-03-16 14:42:50|4329.98|4329.58|4329.23|4328.83|4329.98|4329.58|4328.73|4328.33|817
1647441780000|2022-03-16 14:43:00|4329.35|4328.95|4328.98|4328.58|4329.73|4329.33|4328.73|4328.33|3357
1647441790000|2022-03-16 14:43:10|4329.23|4328.83|4329.35|4328.95|4330.48|4330.08|4328.98|4328.58|762
1647441800000|2022-03-16 14:43:20|4329.23|4328.83|4327.48|4327.08|4329.23|4328.83|4326.73|4326.33|1170
1647441810000|2022-03-16 14:43:30|4327.98|4327.58|4328.48|4328.08|4329.73|4329.33|4327.73|4327.33|1184
1647441820000|2022-03-16 14:43:40|4328.23|4327.83|4326.23|4325.83|4328.48|4328.08|4325.73|4325.33|1412
1647441830000|2022-03-16 14:43:50|4325.98|4325.58|4325.48|4325.08|4326.73|4326.33|4325.23|4324.83|1726
1647441840000|2022-03-16 14:44:00|4325.73|4325.33|4327.23|4326.83|4327.23|4326.83|4324.73|4324.33|1495
1647441850000|2022-03-16 14:44:10|4327.48|4327.08|4327.73|4327.33|4327.98|4327.58|4326.35|4325.95|1261
1647441860000|2022-03-16 14:44:20|4327.48|4327.08|4329.6|4329.2|4329.73|4329.33|4327.48|4327.08|1149
1647441870000|2022-03-16 14:44:30|4329.48|4329.08|4329.48|4329.08|4329.98|4329.58|4328.85|4328.45|1160
1647441880000|2022-03-16 14:44:40|4329.73|4329.33|4329.73|4329.33|4330.48|4330.08|4328.98|4328.58|335
1647441890000|2022-03-16 14:44:50|4329.98|4329.58|4328.73|4328.33|4330.98|4330.58|4328.73|4328.33|876
1647441900000|2022-03-16 14:45:00|4328.98|4328.58|4330.73|4330.33|4330.98|4330.58|4328.98|4328.58|1008
1647441910000|2022-03-16 14:45:10|4330.48|4330.08|4328.73|4328.33|4330.98|4330.58|4328.23|4327.83|571
1647441920000|2022-03-16 14:45:20|4328.48|4328.08|4330.6|4330.2|4330.98|4330.58|4328.35|4327.95|911
1647441930000|2022-03-16 14:45:30|4330.73|4330.33|4331.23|4330.83|4331.85|4331.45|4330.6|4330.2|781
1647441940000|2022-03-16 14:45:40|4331.48|4331.08|4328.73|4328.33|4331.48|4331.08|4328.73|4328.33|742
1647441950000|2022-03-16 14:45:50|4328.98|4328.58|4329.98|4329.58|4329.98|4329.58|4328.73|4328.33|519
1647441960000|2022-03-16 14:46:00|4329.73|4329.33|4328.48|4328.08|4331.23|4330.83|4328.48|4328.08|673
1647441970000|2022-03-16 14:46:10|4328.23|4327.83|4329.98|4329.58|4329.98|4329.58|4326.35|4325.95|1303
1647441980000|2022-03-16 14:46:20|4330.23|4329.83|4330.85|4330.45|4331.48|4331.08|4330.23|4329.83|533
1647441990000|2022-03-16 14:46:30|4330.98|4330.58|4331.23|4330.83|4331.98|4331.58|4330.73|4330.33|775
1647442000000|2022-03-16 14:46:40|4330.98|4330.58|4331.98|4331.58|4332.23|4331.83|4330.98|4330.58|382
1647442010000|2022-03-16 14:46:50|4331.73|4331.33|4331.98|4331.58|4332.73|4332.33|4331.48|4331.08|519
1647442020000|2022-03-16 14:47:00|4332.35|4331.95|4332.23|4331.83|4332.73|4332.33|4331.73|4331.33|684
1647442030000|2022-03-16 14:47:10|4331.98|4331.58|4330.73|4330.33|4332.6|4332.2|4330.73|4330.33|764
1647442040000|2022-03-16 14:47:20|4330.98|4330.58|4332.48|4332.08|4332.6|4332.2|4330.23|4329.83|512
1647442050000|2022-03-16 14:47:30|4332.73|4332.33|4332.73|4332.33|4332.98|4332.58|4331.98|4331.58|321
1647442060000|2022-03-16 14:47:40|4332.6|4332.2|4330.23|4329.83|4332.73|4332.33|4329.73|4329.33|597
1647442070000|2022-03-16 14:47:50|4330.73|4330.33|4331.1|4330.7|4331.73|4331.33|4330.48|4330.08|866
1647442080000|2022-03-16 14:48:00|4330.73|4330.33|4330.98|4330.58|4331.23|4330.83|4329.98|4329.58|366
1647442090000|2022-03-16 14:48:10|4330.48|4330.08|4329.73|4329.33|4330.48|4330.08|4329.48|4329.08|307
1647442100000|2022-03-16 14:48:20|4329.6|4329.2|4329.98|4329.58|4329.98|4329.58|4329.48|4329.08|197
1647442110000|2022-03-16 14:48:30|4329.73|4329.33|4331.23|4330.83|4331.23|4330.83|4329.48|4329.08|404
1647442120000|2022-03-16 14:48:40|4331.48|4331.08|4329.73|4329.33|4332.23|4331.83|4329.73|4329.33|614
1647442130000|2022-03-16 14:48:50|4329.48|4329.08|4328.85|4328.45|4329.98|4329.58|4328.48|4328.08|428
1647442140000|2022-03-16 14:49:00|4328.98|4328.58|4329.73|4329.33|4329.98|4329.58|4328.73|4328.33|480
1647442150000|2022-03-16 14:49:10|4329.98|4329.58|4331.1|4330.7|4331.1|4330.7|4329.85|4329.45|560
1647442160000|2022-03-16 14:49:20|4331.23|4330.83|4330.23|4329.83|4331.98|4331.58|4330.23|4329.83|403
1647442170000|2022-03-16 14:49:30|4330.1|4329.7|4330.73|4330.33|4330.73|4330.33|4328.98|4328.58|331
1647442180000|2022-03-16 14:49:40|4330.6|4330.2|4331.23|4330.83|4331.73|4331.33|4330.6|4330.2|277
1647442190000|2022-03-16 14:49:50|4331.48|4331.08|4331.48|4331.08|4332.23|4331.83|4331.23|4330.83|406
1647442200000|2022-03-16 14:50:00|4331.35|4330.95|4331.98|4331.58|4331.98|4331.58|4329.98|4329.58|440
1647442210000|2022-03-16 14:50:10|4332.23|4331.83|4333.48|4333.08|4333.48|4333.08|4331.98|4331.58|587
1647442220000|2022-03-16 14:50:20|4333.98|4333.58|4333.98|4333.58|4334.48|4334.08|4333.73|4333.33|556
1647442230000|2022-03-16 14:50:30|4333.73|4333.33|4334.48|4334.08|4334.48|4334.08|4332.48|4332.08|589
1647442240000|2022-03-16 14:50:40|4334.23|4333.83|4334.73|4334.33|4334.73|4334.33|4333.98|4333.58|599
1647442250000|2022-03-16 14:50:50|4334.48|4334.08|4333.98|4333.58|4334.73|4334.33|4333.23|4332.83|597
1647442260000|2022-03-16 14:51:00|4333.85|4333.45|4333.1|4332.7|4333.98|4333.58|4332.98|4332.58|363
1647442270000|2022-03-16 14:51:10|4332.98|4332.58|4332.48|4332.08|4333.23|4332.83|4331.98|4331.58|369
1647442280000|2022-03-16 14:51:20|4332.73|4332.33|4331.23|4330.83|4332.73|4332.33|4330.48|4330.08|638
1647442290000|2022-03-16 14:51:30|4331.48|4331.08|4332.48|4332.08|4332.98|4332.58|4330.98|4330.58|391
1647442300000|2022-03-16 14:51:40|4332.73|4332.33|4331.98|4331.58|4333.23|4332.83|4331.98|4331.58|418
1647442310000|2022-03-16 14:51:50|4332.23|4331.83|4332.73|4332.33|4332.98|4332.58|4331.98|4331.58|202
1647442320000|2022-03-16 14:52:00|4332.98|4332.58|4332.48|4332.08|4333.23|4332.83|4332.48|4332.08|328
1647442330000|2022-03-16 14:52:10|4332.23|4331.83|4331.48|4331.08|4332.48|4332.08|4330.98|4330.58|477
1647442340000|2022-03-16 14:52:20|4331.73|4331.33|4330.48|4330.08|4331.73|4331.33|4329.73|4329.33|450
1647442350000|2022-03-16 14:52:30|4329.98|4329.58|4329.98|4329.58|4330.23|4329.83|4329.48|4329.08|575
1647442360000|2022-03-16 14:52:40|4330.23|4329.83|4330.48|4330.08|4330.73|4330.33|4329.73|4329.33|410
1647442370000|2022-03-16 14:52:50|4330.23|4329.83|4330.1|4329.7|4330.73|4330.33|4329.73|4329.33|237
1647442380000|2022-03-16 14:53:00|4330.23|4329.83|4329.23|4328.83|4330.23|4329.83|4328.98|4328.58|362
1647442390000|2022-03-16 14:53:10|4329.48|4329.08|4331.23|4330.83|4331.23|4330.83|4329.48|4329.08|497
1647442400000|2022-03-16 14:53:20|4330.98|4330.58|4330.98|4330.58|4331.73|4331.33|4330.48|4330.08|395
1647442410000|2022-03-16 14:53:30|4330.73|4330.33|4329.23|4328.83|4330.73|4330.33|4328.98|4328.58|688
1647442420000|2022-03-16 14:53:40|4328.98|4328.58|4328.6|4328.2|4328.98|4328.58|4328.48|4328.08|354
1647442430000|2022-03-16 14:53:50|4328.48|4328.08|4329.48|4329.08|4329.48|4329.08|4328.48|4328.08|360
1647442440000|2022-03-16 14:54:00|4329.6|4329.2|4329.98|4329.58|4330.23|4329.83|4329.48|4329.08|290
1647442450000|2022-03-16 14:54:10|4330.23|4329.83|4331.23|4330.83|4331.48|4331.08|4329.98|4329.58|510
1647442460000|2022-03-16 14:54:20|4331.35|4330.95|4331.35|4330.95|4332.35|4331.95|4330.98|4330.58|567
1647442470000|2022-03-16 14:54:30|4331.48|4331.08|4331.23|4330.83|4331.48|4331.08|4330.23|4329.83|262
1647442480000|2022-03-16 14:54:40|4330.98|4330.58|4330.6|4330.2|4330.98|4330.58|4329.98|4329.58|276
1647442490000|2022-03-16 14:54:50|4330.73|4330.33|4331.23|4330.83|4331.73|4331.33|4330.73|4330.33|363
1647442500000|2022-03-16 14:55:00|4331.48|4331.08|4331.73|4331.33|4331.98|4331.58|4330.98|4330.58|402
1647442510000|2022-03-16 14:55:10|4331.98|4331.58|4331.73|4331.33|4331.98|4331.58|4331.48|4331.08|355
1647442520000|2022-03-16 14:55:20|4331.35|4330.95|4330.98|4330.58|4331.48|4331.08|4329.98|4329.58|411
1647442530000|2022-03-16 14:55:30|4331.23|4330.83|4329.73|4329.33|4331.48|4331.08|4329.23|4328.83|303
1647442540000|2022-03-16 14:55:40|4329.48|4329.08|4330.98|4330.58|4331.35|4330.95|4329.48|4329.08|527
1647442550000|2022-03-16 14:55:50|4330.73|4330.33|4330.23|4329.83|4330.98|4330.58|4330.23|4329.83|308
1647442560000|2022-03-16 14:56:00|4330.98|4330.58|4330.48|4330.08|4330.98|4330.58|4329.73|4329.33|602
1647442570000|2022-03-16 14:56:10|4330.73|4330.33|4329.98|4329.58|4331.23|4330.83|4329.98|4329.58|308
1647442580000|2022-03-16 14:56:20|4330.23|4329.83|4330.23|4329.83|4330.98|4330.58|4329.98|4329.58|352
1647442590000|2022-03-16 14:56:30|4330.48|4330.08|4329.48|4329.08|4330.48|4330.08|4329.48|4329.08|216
1647442600000|2022-03-16 14:56:40|4329.23|4328.83|4329.48|4329.08|4329.48|4329.08|4328.73|4328.33|405
1647442610000|2022-03-16 14:56:50|4329.23|4328.83|4327.23|4326.83|4329.73|4329.33|4327.23|4326.83|462
1647442620000|2022-03-16 14:57:00|4327.48|4327.08|4326.98|4326.58|4327.48|4327.08|4326.48|4326.08|512
1647442630000|2022-03-16 14:57:10|4326.73|4326.33|4327.73|4327.33|4327.73|4327.33|4325.98|4325.58|386
1647442640000|2022-03-16 14:57:20|4327.98|4327.58|4330.23|4329.83|4330.73|4330.33|4327.85|4327.45|702
1647442650000|2022-03-16 14:57:30|4330.1|4329.7|4330.48|4330.08|4331.1|4330.7|4330.1|4329.7|357
1647442660000|2022-03-16 14:57:40|4330.23|4329.83|4331.1|4330.7|4331.48|4331.08|4330.23|4329.83|1412
1647442670000|2022-03-16 14:57:50|4330.98|4330.58|4329.73|4329.33|4330.98|4330.58|4329.73|4329.33|283
1647442680000|2022-03-16 14:58:00|4330.23|4329.83|4330.85|4330.45|4330.98|4330.58|4329.98|4329.58|376
1647442690000|2022-03-16 14:58:10|4331.48|4331.08|4331.98|4331.58|4332.48|4332.08|4331.23|4330.83|795
1647442700000|2022-03-16 14:58:20|4332.23|4331.83|4331.48|4331.08|4332.23|4331.83|4331.48|4331.08|339
1647442710000|2022-03-16 14:58:30|4331.73|4331.33|4331.23|4330.83|4332.48|4332.08|4330.98|4330.58|584
1647442720000|2022-03-16 14:58:40|4331.35|4330.95|4332.73|4332.33|4332.73|4332.33|4331.23|4330.83|705
1647442730000|2022-03-16 14:58:50|4332.6|4332.2|4333.23|4332.83|4333.23|4332.83|4332.48|4332.08|472
1647442740000|2022-03-16 14:59:00|4332.98|4332.58|4332.98|4332.58|4333.48|4333.08|4331.48|4331.08|703
1647442750000|2022-03-16 14:59:10|4332.73|4332.33|4334.73|4334.33|4335.48|4335.08|4332.73|4332.33|1044
1647442760000|2022-03-16 14:59:20|4334.98|4334.58|4335.48|4335.08|4335.73|4335.33|4334.73|4334.33|1138
1647442770000|2022-03-16 14:59:30|4335.73|4335.33|4335.23|4334.83|4335.98|4335.58|4334.48|4334.08|566
1647442780000|2022-03-16 14:59:40|4334.98|4334.58|4335.23|4334.83|4336.23|4335.83|4334.73|4334.33|379
1647442790000|2022-03-16 14:59:50|4335.1|4334.7|4336.98|4336.58|4336.98|4336.58|4334.98|4334.58|639
1647442800000|2022-03-16 15:00:00|4336.73|4336.33|4334.73|4334.33|4336.98|4336.58|4334.73|4334.33|743
1647442810000|2022-03-16 15:00:10|4334.98|4334.58|4336.85|4336.45|4336.98|4336.58|4334.98|4334.58|423
1647442820000|2022-03-16 15:00:20|4336.98|4336.58|4336.98|4336.58|4337.23|4336.83|4336.23|4335.83|431
1647442830000|2022-03-16 15:00:30|4337.23|4336.83|4337.6|4337.2|4338.23|4337.83|4336.98|4336.58|605
1647442840000|2022-03-16 15:00:40|4337.73|4337.33|4337.48|4337.08|4337.73|4337.33|4336.48|4336.08|515
1647442850000|2022-03-16 15:00:50|4337.73|4337.33|4336.23|4335.83|4337.73|4337.33|4335.6|4335.2|401
1647442860000|2022-03-16 15:01:00|4335.98|4335.58|4334.98|4334.58|4336.23|4335.83|4334.73|4334.33|303
1647442870000|2022-03-16 15:01:10|4335.23|4334.83|4333.73|4333.33|4335.23|4334.83|4333.48|4333.08|409
1647442880000|2022-03-16 15:01:20|4333.48|4333.08|4333.23|4332.83|4333.6|4333.2|4332.98|4332.58|463
1647442890000|2022-03-16 15:01:30|4333.48|4333.08|4334.23|4333.83|4334.48|4334.08|4333.23|4332.83|323
1647442900000|2022-03-16 15:01:40|4334.1|4333.7|4326.98|4326.58|4334.1|4333.7|4325.48|4325.08|3255
1647442910000|2022-03-16 15:01:50|4326.73|4326.33|4330.73|4330.33|4331.23|4330.83|4326.73|4326.33|1603
1647442920000|2022-03-16 15:02:00|4330.98|4330.58|4334.48|4334.08|4334.98|4334.58|4329.73|4329.33|2263
1647442930000|2022-03-16 15:02:10|4333.98|4333.58|4333.23|4332.83|4333.98|4333.58|4330.98|4330.58|1019
1647442940000|2022-03-16 15:02:20|4332.48|4332.08|4333.48|4333.08|4333.6|4333.2|4332.48|4332.08|430
1647442950000|2022-03-16 15:02:30|4333.23|4332.83|4334.6|4334.2|4334.6|4334.2|4332.98|4332.58|444
1647442960000|2022-03-16 15:02:40|4335.23|4334.83|4334.85|4334.45|4335.23|4334.83|4333.98|4333.58|643
1647442970000|2022-03-16 15:02:50|4334.98|4334.58|4334.98|4334.58|4335.48|4335.08|4334.73|4334.33|405
1647442980000|2022-03-16 15:03:00|4334.73|4334.33|4334.23|4333.83|4334.98|4334.58|4332.98|4332.58|577
1647442990000|2022-03-16 15:03:10|4334.6|4334.2|4333.48|4333.08|4334.98|4334.58|4333.23|4332.83|521
1647443000000|2022-03-16 15:03:20|4333.98|4333.58|4335.98|4335.58|4335.98|4335.58|4333.73|4333.33|354
1647443010000|2022-03-16 15:03:30|4335.73|4335.33|4335.98|4335.58|4336.23|4335.83|4335.23|4334.83|263
1647443020000|2022-03-16 15:03:40|4335.48|4335.08|4334.23|4333.83|4335.48|4335.08|4333.98|4333.58|300
1647443030000|2022-03-16 15:03:50|4334.1|4333.7|4334.6|4334.2|4334.73|4334.33|4333.48|4333.08|598
1647443040000|2022-03-16 15:04:00|4334.48|4334.08|4333.23|4332.83|4334.48|4334.08|4332.48|4332.08|482
1647443050000|2022-03-16 15:04:10|4332.98|4332.58|4333.98|4333.58|4333.98|4333.58|4332.98|4332.58|246
1647443060000|2022-03-16 15:04:20|4334.23|4333.83|4335.48|4335.08|4335.48|4335.08|4333.23|4332.83|389
1647443070000|2022-03-16 15:04:30|4335.23|4334.83|4335.98|4335.58|4336.23|4335.83|4335.23|4334.83|242
1647443080000|2022-03-16 15:04:40|4336.1|4335.7|4336.73|4336.33|4337.48|4337.08|4335.98|4335.58|534
1647443090000|2022-03-16 15:04:50|4336.6|4336.2|4336.98|4336.58|4337.23|4336.83|4336.48|4336.08|279
1647443100000|2022-03-16 15:05:00|4336.73|4336.33|4337.23|4336.83|4337.73|4337.33|4336.35|4335.95|461
1647443110000|2022-03-16 15:05:10|4336.98|4336.58|4336.23|4335.83|4337.23|4336.83|4336.23|4335.83|319
1647443120000|2022-03-16 15:05:20|4335.98|4335.58|4336.35|4335.95|4336.98|4336.58|4335.98|4335.58|291
1647443130000|2022-03-16 15:05:30|4336.23|4335.83|4335.98|4335.58|4336.73|4336.33|4335.85|4335.45|415
1647443140000|2022-03-16 15:05:40|4336.1|4335.7|4336.73|4336.33|4336.73|4336.33|4335.73|4335.33|208
1647443150000|2022-03-16 15:05:50|4336.48|4336.08|4336.73|4336.33|4337.23|4336.83|4336.48|4336.08|218
1647443160000|2022-03-16 15:06:00|4336.98|4336.58|4336.73|4336.33|4337.73|4337.33|4336.73|4336.33|557
1647443170000|2022-03-16 15:06:10|4336.98|4336.58|4337.98|4337.58|4338.23|4337.83|4336.98|4336.58|581
1647443180000|2022-03-16 15:06:20|4337.73|4337.33|4335.48|4335.08|4337.98|4337.58|4335.35|4334.95|424
1647443190000|2022-03-16 15:06:30|4335.23|4334.83|4334.48|4334.08|4335.6|4335.2|4334.48|4334.08|1135
1647443200000|2022-03-16 15:06:40|4333.98|4333.58|4335.98|4335.58|4336.23|4335.83|4333.98|4333.58|409
1647443210000|2022-03-16 15:06:50|4336.23|4335.83|4335.85|4335.45|4336.48|4336.08|4335.73|4335.33|137
1647443220000|2022-03-16 15:07:00|4336.1|4335.7|4335.98|4335.58|4336.98|4336.58|4335.73|4335.33|240
1647443230000|2022-03-16 15:07:10|4336.23|4335.83|4334.98|4334.58|4336.48|4336.08|4334.73|4334.33|225
1647443240000|2022-03-16 15:07:20|4334.73|4334.33|4334.23|4333.83|4334.98|4334.58|4333.73|4333.33|282
1647443250000|2022-03-16 15:07:30|4333.98|4333.58|4334.73|4334.33|4335.48|4335.08|4333.98|4333.58|334
1647443260000|2022-03-16 15:07:40|4334.48|4334.08|4333.23|4332.83|4334.73|4334.33|4332.48|4332.08|580
1647443270000|2022-03-16 15:07:50|4333.1|4332.7|4334.23|4333.83|4334.23|4333.83|4332.85|4332.45|308
1647443280000|2022-03-16 15:08:00|4334.35|4333.95|4333.98|4333.58|4334.48|4334.08|4333.23|4332.83|331
1647443290000|2022-03-16 15:08:10|4334.23|4333.83|4334.35|4333.95|4334.73|4334.33|4333.98|4333.58|253
1647443300000|2022-03-16 15:08:20|4334.48|4334.08|4334.48|4334.08|4334.98|4334.58|4333.6|4333.2|265
1647443310000|2022-03-16 15:08:30|4334.23|4333.83|4332.73|4332.33|4334.48|4334.08|4332.73|4332.33|762
1647443320000|2022-03-16 15:08:40|4333.23|4332.83|4331.73|4331.33|4333.48|4333.08|4331.73|4331.33|512
1647443330000|2022-03-16 15:08:50|4331.98|4331.58|4331.73|4331.33|4332.48|4332.08|4331.73|4331.33|345
1647443340000|2022-03-16 15:09:00|4331.98|4331.58|4331.48|4331.08|4332.98|4332.58|4331.48|4331.08|367
1647443350000|2022-03-16 15:09:10|4331.23|4330.83|4330.98|4330.58|4331.48|4331.08|4330.73|4330.33|247
1647443360000|2022-03-16 15:09:20|4330.48|4330.08|4330.98|4330.58|4331.23|4330.83|4330.23|4329.83|733
1647443370000|2022-03-16 15:09:30|4331.23|4330.83|4331.48|4331.08|4331.73|4331.33|4331.1|4330.7|336
1647443380000|2022-03-16 15:09:40|4331.23|4330.83|4331.6|4331.2|4331.73|4331.33|4330.73|4330.33|271
1647443390000|2022-03-16 15:09:50|4331.48|4331.08|4332.6|4332.2|4332.73|4332.33|4331.23|4330.83|424
1647443400000|2022-03-16 15:10:00|4332.73|4332.33|4333.23|4332.83|4334.23|4333.83|4332.73|4332.33|377
1647443410000|2022-03-16 15:10:10|4332.98|4332.58|4332.98|4332.58|4333.73|4333.33|4332.73|4332.33|1022
1647443420000|2022-03-16 15:10:20|4333.23|4332.83|4331.98|4331.58|4333.48|4333.08|4331.98|4331.58|392
1647443430000|2022-03-16 15:10:30|4331.73|4331.33|4331.85|4331.45|4332.23|4331.83|4331.48|4331.08|543
1647443440000|2022-03-16 15:10:40|4331.73|4331.33|4332.98|4332.58|4333.23|4332.83|4331.73|4331.33|210
1647443450000|2022-03-16 15:10:50|4333.23|4332.83|4333.85|4333.45|4333.98|4333.58|4333.23|4332.83|252
1647443460000|2022-03-16 15:11:00|4333.98|4333.58|4333.98|4333.58|4333.98|4333.58|4332.98|4332.58|452
1647443470000|2022-03-16 15:11:10|4334.23|4333.83|4334.48|4334.08|4334.73|4334.33|4334.23|4333.83|235
1647443480000|2022-03-16 15:11:20|4334.73|4334.33|4334.73|4334.33|4335.23|4334.83|4334.48|4334.08|540
1647443490000|2022-03-16 15:11:30|4334.48|4334.08|4333.73|4333.33|4334.73|4334.33|4333.73|4333.33|184
1647443500000|2022-03-16 15:11:40|4333.98|4333.58|4333.48|4333.08|4334.23|4333.83|4333.23|4332.83|135
1647443510000|2022-03-16 15:11:50|4332.98|4332.58|4333.35|4332.95|4333.73|4333.33|4332.98|4332.58|246
1647443520000|2022-03-16 15:12:00|4333.23|4332.83|4333.73|4333.33|4333.73|4333.33|4332.85|4332.45|315
1647443530000|2022-03-16 15:12:10|4333.6|4333.2|4333.73|4333.33|4334.48|4334.08|4333.48|4333.08|327
1647443540000|2022-03-16 15:12:20|4333.6|4333.2|4334.23|4333.83|4334.23|4333.83|4333.6|4333.2|189
1647443550000|2022-03-16 15:12:30|4333.98|4333.58|4333.48|4333.08|4334.23|4333.83|4333.23|4332.83|235
1647443560000|2022-03-16 15:12:40|4333.23|4332.83|4333.48|4333.08|4333.73|4333.33|4333.23|4332.83|388
1647443570000|2022-03-16 15:12:50|4333.73|4333.33|4334.48|4334.08|4334.73|4334.33|4333.73|4333.33|299
1647443580000|2022-03-16 15:13:00|4334.6|4334.2|4333.73|4333.33|4334.6|4334.2|4333.73|4333.33|305
1647443590000|2022-03-16 15:13:10|4333.48|4333.08|4333.98|4333.58|4334.23|4333.83|4333.48|4333.08|275
1647443600000|2022-03-16 15:13:20|4333.73|4333.33|4333.73|4333.33|4333.98|4333.58|4333.23|4332.83|218
1647443610000|2022-03-16 15:13:30|4333.98|4333.58|4333.48|4333.08|4334.48|4334.08|4333.48|4333.08|422
1647443620000|2022-03-16 15:13:40|4333.73|4333.33|4332.98|4332.58|4333.73|4333.33|4332.73|4332.33|298
1647443630000|2022-03-16 15:13:50|4332.73|4332.33|4333.23|4332.83|4333.23|4332.83|4332.48|4332.08|315
1647443640000|2022-03-16 15:14:00|4332.98|4332.58|4331.98|4331.58|4333.23|4332.83|4331.98|4331.58|827
1647443650000|2022-03-16 15:14:10|4332.23|4331.83|4332.98|4332.58|4333.48|4333.08|4332.1|4331.7|205
1647443660000|2022-03-16 15:14:20|4332.85|4332.45|4332.73|4332.33|4333.23|4332.83|4332.48|4332.08|350
1647443670000|2022-03-16 15:14:30|4332.48|4332.08|4331.98|4331.58|4332.6|4332.2|4331.48|4331.08|304
1647443680000|2022-03-16 15:14:40|4332.1|4331.7|4331.98|4331.58|4332.23|4331.83|4331.48|4331.08|115
1647443690000|2022-03-16 15:14:50|4332.23|4331.83|4331.98|4331.58|4332.48|4332.08|4331.98|4331.58|214
1647443700000|2022-03-16 15:15:00|4331.73|4331.33|4332.48|4332.08|4332.48|4332.08|4331.73|4331.33|248
1647443710000|2022-03-16 15:15:10|4331.73|4331.33|4331.23|4330.83|4331.85|4331.45|4331.23|4330.83|178
1647443720000|2022-03-16 15:15:20|4331.48|4331.08|4331.48|4331.08|4331.48|4331.08|4330.73|4330.33|269
1647443730000|2022-03-16 15:15:30|4331.35|4330.95|4333.48|4333.08|4333.73|4333.33|4331.35|4330.95|225
1647443740000|2022-03-16 15:15:40|4333.23|4332.83|4331.48|4331.08|4333.23|4332.83|4330.73|4330.33|561
1647443750000|2022-03-16 15:15:50|4331.6|4331.2|4332.23|4331.83|4332.73|4332.33|4331.48|4331.08|294
1647443760000|2022-03-16 15:16:00|4332.48|4332.08|4331.98|4331.58|4332.6|4332.2|4331.73|4331.33|815
1647443770000|2022-03-16 15:16:10|4332.1|4331.7|4331.98|4331.58|4332.48|4332.08|4331.73|4331.33|164
1647443780000|2022-03-16 15:16:20|4332.23|4331.83|4332.73|4332.33|4333.48|4333.08|4332.23|4331.83|294
1647443790000|2022-03-16 15:16:30|4332.6|4332.2|4331.26|4330.86|4332.6|4332.2|4330.93|4330.53|451
1647443800000|2022-03-16 15:16:40|4331.33|4330.93|4332.42|4332.02|4332.42|4332.02|4330.95|4330.55|213
1647443810000|2022-03-16 15:16:50|4332.17|4331.77|4332.17|4331.77|4333.17|4332.77|4331.92|4331.52|266
1647443820000|2022-03-16 15:17:00|4332.42|4332.02|4332.42|4332.02|4333.42|4333.02|4332.42|4332.02|580
1647443830000|2022-03-16 15:17:10|4332.17|4331.77|4332.17|4331.77|4332.42|4332.02|4331.92|4331.52|134
1647443840000|2022-03-16 15:17:20|4331.92|4331.52|4332.92|4332.52|4332.92|4332.52|4331.42|4331.02|190
1647443850000|2022-03-16 15:17:30|4333.17|4332.77|4332.42|4332.02|4333.17|4332.77|4331.67|4331.27|259
1647443860000|2022-03-16 15:17:40|4332.29|4331.89|4331.92|4331.52|4333.92|4333.52|4331.42|4331.02|811
1647443870000|2022-03-16 15:17:50|4331.79|4331.39|4331.67|4331.27|4331.92|4331.52|4331.42|4331.02|274
1647443880000|2022-03-16 15:18:00|4331.42|4331.02|4330.17|4329.77|4331.42|4331.02|4329.67|4329.27|668
1647443890000|2022-03-16 15:18:10|4330.42|4330.02|4332.17|4331.77|4332.17|4331.77|4330.42|4330.02|266
1647443900000|2022-03-16 15:18:20|4332.42|4332.02|4332.92|4332.52|4333.42|4333.02|4332.17|4331.77|305
1647443910000|2022-03-16 15:18:30|4333.04|4332.64|4332.17|4331.77|4333.17|4332.77|4331.67|4331.27|394
1647443920000|2022-03-16 15:18:40|4331.92|4331.52|4331.67|4331.27|4332.67|4332.27|4331.42|4331.02|290
1647443930000|2022-03-16 15:18:50|4331.17|4330.77|4330.42|4330.02|4331.17|4330.77|4330.17|4329.77|482
1647443940000|2022-03-16 15:19:00|4329.67|4329.27|4329.67|4329.27|4329.92|4329.52|4328.42|4328.02|630
1647443950000|2022-03-16 15:19:10|4329.92|4329.52|4328.67|4328.27|4329.92|4329.52|4328.42|4328.02|366
1647443960000|2022-03-16 15:19:20|4328.42|4328.02|4328.92|4328.52|4329.42|4329.02|4328.42|4328.02|423
1647443970000|2022-03-16 15:19:30|4328.67|4328.27|4329.42|4329.02|4329.42|4329.02|4328.42|4328.02|198
1647443980000|2022-03-16 15:19:40|4329.67|4329.27|4330.17|4329.77|4330.17|4329.77|4329.67|4329.27|305
1647443990000|2022-03-16 15:19:50|4330.04|4329.64|4332.42|4332.02|4332.67|4332.27|4330.04|4329.64|493
1647444000000|2022-03-16 15:20:00|4332.29|4331.89|4332.92|4332.52|4333.17|4332.77|4332.29|4331.89|373
1647444010000|2022-03-16 15:20:10|4332.67|4332.27|4332.92|4332.52|4333.42|4333.02|4332.67|4332.27|217
1647444020000|2022-03-16 15:20:20|4332.67|4332.27|4332.67|4332.27|4332.67|4332.27|4331.92|4331.52|245
1647444030000|2022-03-16 15:20:30|4332.54|4332.14|4333.17|4332.77|4333.17|4332.77|4332.42|4332.02|481
1647444040000|2022-03-16 15:20:40|4333.04|4332.64|4333.42|4333.02|4333.42|4333.02|4333.04|4332.64|403
1647444050000|2022-03-16 15:20:50|4333.67|4333.27|4332.67|4332.27|4334.67|4334.27|4331.79|4331.39|2213
1647444060000|2022-03-16 15:21:00|4332.42|4332.02|4330.67|4330.27|4332.67|4332.27|4330.67|4330.27|519
1647444070000|2022-03-16 15:21:10|4330.42|4330.02|4331.42|4331.02|4331.42|4331.02|4330.04|4329.64|290
1647444080000|2022-03-16 15:21:20|4331.17|4330.77|4330.67|4330.27|4331.17|4330.77|4330.67|4330.27|127
1647444090000|2022-03-16 15:21:30|4330.42|4330.02|4330.67|4330.27|4330.67|4330.27|4330.17|4329.77|413
1647444100000|2022-03-16 15:21:40|4330.92|4330.52|4330.17|4329.77|4331.17|4330.77|4330.17|4329.77|167
1647444110000|2022-03-16 15:21:50|4330.42|4330.02|4329.92|4329.52|4330.42|4330.02|4329.67|4329.27|228
1647444120000|2022-03-16 15:22:00|4330.17|4329.77|4329.79|4329.39|4330.17|4329.77|4329.42|4329.02|537
1647444130000|2022-03-16 15:22:10|4329.92|4329.52|4329.67|4329.27|4329.92|4329.52|4329.04|4328.64|248
1647444140000|2022-03-16 15:22:20|4329.42|4329.02|4329.42|4329.02|4329.67|4329.27|4329.17|4328.77|1409
1647444150000|2022-03-16 15:22:30|4329.67|4329.27|4329.92|4329.52|4330.17|4329.77|4329.54|4329.14|239
1647444160000|2022-03-16 15:22:40|4329.67|4329.27|4330.42|4330.02|4330.42|4330.02|4329.54|4329.14|178
1647444170000|2022-03-16 15:22:50|4330.67|4330.27|4330.42|4330.02|4330.79|4330.39|4330.17|4329.77|273
1647444180000|2022-03-16 15:23:00|4330.17|4329.77|4330.42|4330.02|4330.67|4330.27|4330.17|4329.77|140
1647444190000|2022-03-16 15:23:10|4330.17|4329.77|4330.67|4330.27|4330.92|4330.52|4330.17|4329.77|235
1647444200000|2022-03-16 15:23:20|4330.92|4330.52|4330.67|4330.27|4330.92|4330.52|4330.17|4329.77|295
1647444210000|2022-03-16 15:23:30|4330.17|4329.77|4330.79|4330.39|4330.92|4330.52|4329.92|4329.52|165
1647444220000|2022-03-16 15:23:40|4330.92|4330.52|4331.67|4331.27|4331.92|4331.52|4330.92|4330.52|538
1647444230000|2022-03-16 15:23:50|4331.79|4331.39|4331.92|4331.52|4331.92|4331.52|4331.67|4331.27|263
1647444240000|2022-03-16 15:24:00|4332.42|4332.02|4331.67|4331.27|4332.67|4332.27|4331.17|4330.77|458
1647444250000|2022-03-16 15:24:10|4331.42|4331.02|4332.17|4331.77|4332.42|4332.02|4331.42|4331.02|203
1647444260000|2022-03-16 15:24:20|4332.42|4332.02|4331.67|4331.27|4332.42|4332.02|4331.42|4331.02|159
1647444270000|2022-03-16 15:24:30|4331.79|4331.39|4331.17|4330.77|4332.29|4331.89|4330.79|4330.39|511
1647444280000|2022-03-16 15:24:40|4330.92|4330.52|4331.67|4331.27|4331.67|4331.27|4330.92|4330.52|187
1647444290000|2022-03-16 15:24:50|4331.42|4331.02|4332.17|4331.77|4332.67|4332.27|4331.17|4330.77|464
1647444300000|2022-03-16 15:25:00|4332.42|4332.02|4333.17|4332.77|4333.42|4333.02|4332.42|4332.02|722
1647444310000|2022-03-16 15:25:10|4333.42|4333.02|4333.67|4333.27|4333.79|4333.39|4333.17|4332.77|618
1647444320000|2022-03-16 15:25:20|4333.42|4333.02|4332.42|4332.02|4333.67|4333.27|4332.42|4332.02|229
1647444330000|2022-03-16 15:25:30|4332.67|4332.27|4332.54|4332.14|4332.67|4332.27|4331.92|4331.52|221
1647444340000|2022-03-16 15:25:40|4332.42|4332.02|4333.42|4333.02|4333.42|4333.02|4332.17|4331.77|156
1647444350000|2022-03-16 15:25:50|4333.17|4332.77|4333.17|4332.77|4333.17|4332.77|4332.42|4332.02|169
1647444360000|2022-03-16 15:26:00|4333.42|4333.02|4333.67|4333.27|4333.67|4333.27|4332.67|4332.27|342
1647444370000|2022-03-16 15:26:10|4333.79|4333.39|4333.92|4333.52|4334.17|4333.77|4333.42|4333.02|345
1647444380000|2022-03-16 15:26:20|4333.42|4333.02|4332.29|4331.89|4333.42|4333.02|4331.92|4331.52|416
1647444390000|2022-03-16 15:26:30|4332.17|4331.77|4333.17|4332.77|4333.17|4332.77|4332.17|4331.77|584
1647444400000|2022-03-16 15:26:40|4332.92|4332.52|4332.67|4332.27|4333.42|4333.02|4332.67|4332.27|163
1647444410000|2022-03-16 15:26:50|4332.54|4332.14|4333.29|4332.89|4333.42|4333.02|4332.17|4331.77|341
1647444420000|2022-03-16 15:27:00|4333.42|4333.02|4333.17|4332.77|4333.67|4333.27|4332.92|4332.52|151
1647444430000|2022-03-16 15:27:10|4333.42|4333.02|4333.42|4333.02|4334.17|4333.77|4333.42|4333.02|314
1647444440000|2022-03-16 15:27:20|4333.67|4333.27|4333.92|4333.52|4334.17|4333.77|4333.17|4332.77|352
1647444450000|2022-03-16 15:27:30|4334.17|4333.77|4333.92|4333.52|4334.17|4333.77|4333.67|4333.27|149
1647444460000|2022-03-16 15:27:40|4334.17|4333.77|4333.92|4333.52|4334.17|4333.77|4333.67|4333.27|187
1647444470000|2022-03-16 15:27:50|4333.42|4333.02|4333.42|4333.02|4333.42|4333.02|4332.92|4332.52|185
1647444480000|2022-03-16 15:28:00|4333.29|4332.89|4332.42|4332.02|4333.29|4332.89|4332.42|4332.02|227
1647444490000|2022-03-16 15:28:10|4332.17|4331.77|4332.17|4331.77|4332.67|4332.27|4331.67|4331.27|1265
1647444500000|2022-03-16 15:28:20|4331.92|4331.52|4331.67|4331.27|4332.17|4331.77|4331.54|4331.14|202
1647444510000|2022-03-16 15:28:30|4331.42|4331.02|4332.42|4332.02|4332.67|4332.27|4331.42|4331.02|338
1647444520000|2022-03-16 15:28:40|4332.67|4332.27|4332.67|4332.27|4333.17|4332.77|4332.67|4332.27|223
1647444530000|2022-03-16 15:28:50|4332.79|4332.39|4333.67|4333.27|4333.92|4333.52|4332.42|4332.02|269
1647444540000|2022-03-16 15:29:00|4333.92|4333.52|4333.17|4332.77|4333.92|4333.52|4332.92|4332.52|146
1647444550000|2022-03-16 15:29:10|4332.92|4332.52|4333.67|4333.27|4333.67|4333.27|4332.67|4332.27|174
1647444560000|2022-03-16 15:29:20|4333.42|4333.02|4331.67|4331.27|4333.42|4333.02|4331.67|4331.27|325
1647444570000|2022-03-16 15:29:30|4331.92|4331.52|4332.54|4332.14|4332.92|4332.52|4331.92|4331.52|337
1647444580000|2022-03-16 15:29:40|4332.67|4332.27|4332.92|4332.52|4333.17|4332.77|4331.92|4331.52|249
1647444590000|2022-03-16 15:29:50|4333.04|4332.64|4332.42|4332.02|4333.67|4333.27|4332.42|4332.02|258
1647444600000|2022-03-16 15:30:00|4332.92|4332.52|4333.92|4333.52|4333.92|4333.52|4332.92|4332.52|303
1647444610000|2022-03-16 15:30:10|4334.17|4333.77|4334.42|4334.02|4334.42|4334.02|4334.17|4333.77|184
1647444620000|2022-03-16 15:30:20|4334.67|4334.27|4335.42|4335.02|4335.42|4335.02|4334.42|4334.02|480
1647444630000|2022-03-16 15:30:30|4335.67|4335.27|4335.17|4334.77|4335.67|4335.27|4334.92|4334.52|185
1647444640000|2022-03-16 15:30:40|4335.29|4334.89|4335.29|4334.89|4335.42|4335.02|4335.04|4334.64|149
1647444650000|2022-03-16 15:30:50|4335.17|4334.77|4335.42|4335.02|4335.67|4335.27|4334.92|4334.52|241
1647444660000|2022-03-16 15:31:00|4335.17|4334.77|4333.92|4333.52|4335.17|4334.77|4333.92|4333.52|502
1647444670000|2022-03-16 15:31:10|4333.67|4333.27|4335.17|4334.77|4335.42|4335.02|4333.67|4333.27|718
1647444680000|2022-03-16 15:31:20|4334.92|4334.52|4334.17|4333.77|4334.92|4334.52|4333.92|4333.52|555
1647444690000|2022-03-16 15:31:30|4334.42|4334.02|4334.42|4334.02|4334.42|4334.02|4333.54|4333.14|216
1647444700000|2022-03-16 15:31:40|4334.17|4333.77|4334.17|4333.77|4334.42|4334.02|4333.67|4333.27|191
1647444710000|2022-03-16 15:31:50|4334.04|4333.64|4334.17|4333.77|4334.29|4333.89|4333.92|4333.52|321
1647444720000|2022-03-16 15:32:00|4333.92|4333.52|4333.67|4333.27|4333.92|4333.52|4332.92|4332.52|203
1647444730000|2022-03-16 15:32:10|4333.42|4333.02|4333.17|4332.77|4333.42|4333.02|4332.42|4332.02|269
1647444740000|2022-03-16 15:32:20|4332.92|4332.52|4332.67|4332.27|4333.17|4332.77|4332.17|4331.77|278
1647444750000|2022-03-16 15:32:30|4332.42|4332.02|4332.92|4332.52|4332.92|4332.52|4332.17|4331.77|297
1647444760000|2022-03-16 15:32:40|4332.79|4332.39|4333.67|4333.27|4333.67|4333.27|4332.79|4332.39|130
1647444770000|2022-03-16 15:32:50|4333.92|4333.52|4333.92|4333.52|4334.67|4334.27|4333.92|4333.52|215
1647444780000|2022-03-16 15:33:00|4334.17|4333.77|4332.42|4332.02|4334.17|4333.77|4332.42|4332.02|369
1647444790000|2022-03-16 15:33:10|4332.67|4332.27|4333.92|4333.52|4334.17|4333.77|4332.17|4331.77|383
1647444800000|2022-03-16 15:33:20|4334.17|4333.77|4335.17|4334.77|4335.42|4335.02|4334.17|4333.77|375
1647444810000|2022-03-16 15:33:30|4334.92|4334.52|4334.42|4334.02|4334.92|4334.52|4334.29|4333.89|200
1647444820000|2022-03-16 15:33:40|4334.17|4333.77|4334.42|4334.02|4334.54|4334.14|4334.17|4333.77|261
1647444830000|2022-03-16 15:33:50|4334.67|4334.27|4333.92|4333.52|4334.67|4334.27|4333.92|4333.52|285
1647444840000|2022-03-16 15:34:00|4334.17|4333.77|4333.54|4333.14|4334.17|4333.77|4332.92|4332.52|379
1647444850000|2022-03-16 15:34:10|4333.42|4333.02|4334.42|4334.02|4334.42|4334.02|4333.17|4332.77|474
1647444860000|2022-03-16 15:34:20|4334.67|4334.27|4334.67|4334.27|4334.79|4334.39|4334.17|4333.77|170
1647444870000|2022-03-16 15:34:30|4334.79|4334.39|4334.54|4334.14|4334.79|4334.39|4334.17|4333.77|144
1647444880000|2022-03-16 15:34:40|4334.42|4334.02|4334.17|4333.77|4334.92|4334.52|4334.17|4333.77|202
1647444890000|2022-03-16 15:34:50|4333.92|4333.52|4334.42|4334.02|4334.54|4334.14|4333.92|4333.52|171
1647444900000|2022-03-16 15:35:00|4334.54|4334.14|4334.54|4334.14|4334.79|4334.39|4333.79|4333.39|1780
1647444910000|2022-03-16 15:35:10|4334.67|4334.27|4334.42|4334.02|4334.67|4334.27|4334.17|4333.77|117
1647444920000|2022-03-16 15:35:20|4334.67|4334.27|4333.92|4333.52|4334.67|4334.27|4333.42|4333.02|187
1647444930000|2022-03-16 15:35:30|4334.04|4333.64|4333.92|4333.52|4334.54|4334.14|4333.67|4333.27|279
1647444940000|2022-03-16 15:35:40|4334.17|4333.77|4334.42|4334.02|4334.67|4334.27|4334.17|4333.77|444
1647444950000|2022-03-16 15:35:50|4334.17|4333.77|4334.17|4333.77|4334.67|4334.27|4333.92|4333.52|196
1647444960000|2022-03-16 15:36:00|4334.42|4334.02|4332.92|4332.52|4334.42|4334.02|4332.67|4332.27|627
1647444970000|2022-03-16 15:36:10|4332.79|4332.39|4330.92|4330.52|4332.79|4332.39|4330.92|4330.52|392
1647444980000|2022-03-16 15:36:20|4331.17|4330.77|4333.92|4333.52|4333.92|4333.52|4331.17|4330.77|380
1647444990000|2022-03-16 15:36:30|4334.17|4333.77|4333.67|4333.27|4334.42|4334.02|4332.92|4332.52|540
1647445000000|2022-03-16 15:36:40|4333.42|4333.02|4333.42|4333.02|4333.67|4333.27|4333.04|4332.64|168
1647445010000|2022-03-16 15:36:50|4333.54|4333.14|4333.42|4333.02|4333.54|4333.14|4332.67|4332.27|196
1647445020000|2022-03-16 15:37:00|4333.92|4333.52|4332.92|4332.52|4333.92|4333.52|4332.92|4332.52|320
1647445030000|2022-03-16 15:37:10|4333.17|4332.77|4333.17|4332.77|4333.67|4333.27|4333.17|4332.77|143
1647445040000|2022-03-16 15:37:20|4333.04|4332.64|4332.17|4331.77|4333.04|4332.64|4332.17|4331.77|224
1647445050000|2022-03-16 15:37:30|4332.29|4331.89|4330.67|4330.27|4332.29|4331.89|4330.67|4330.27|443
1647445060000|2022-03-16 15:37:40|4330.92|4330.52|4332.04|4331.64|4332.04|4331.64|4330.92|4330.52|354
1647445070000|2022-03-16 15:37:50|4332.17|4331.77|4328.92|4328.52|4332.17|4331.77|4328.42|4328.02|801
1647445080000|2022-03-16 15:38:00|4329.17|4328.77|4327.67|4327.27|4329.17|4328.77|4326.92|4326.52|1409
1647445090000|2022-03-16 15:38:10|4327.92|4327.52|4326.92|4326.52|4327.92|4327.52|4326.67|4326.27|437
1647445100000|2022-03-16 15:38:20|4327.17|4326.77|4327.67|4327.27|4327.92|4327.52|4327.17|4326.77|525
1647445110000|2022-03-16 15:38:30|4327.42|4327.02|4328.17|4327.77|4328.67|4328.27|4326.67|4326.27|725
1647445120000|2022-03-16 15:38:40|4328.42|4328.02|4330.42|4330.02|4330.67|4330.27|4328.42|4328.02|461
1647445130000|2022-03-16 15:38:50|4330.17|4329.77|4328.29|4327.89|4330.17|4329.77|4327.92|4327.52|663
1647445140000|2022-03-16 15:39:00|4328.42|4328.02|4329.42|4329.02|4329.42|4329.02|4327.92|4327.52|280
1647445150000|2022-03-16 15:39:10|4329.17|4328.77|4329.04|4328.64|4329.42|4329.02|4328.92|4328.52|257
1647445160000|2022-03-16 15:39:20|4328.92|4328.52|4329.17|4328.77|4329.67|4329.27|4328.92|4328.52|231
1647445170000|2022-03-16 15:39:30|4329.42|4329.02|4328.67|4328.27|4329.67|4329.27|4328.42|4328.02|429
1647445180000|2022-03-16 15:39:40|4328.42|4328.02|4329.79|4329.39|4329.92|4329.52|4328.42|4328.02|245
1647445190000|2022-03-16 15:39:50|4330.17|4329.77|4330.42|4330.02|4331.17|4330.77|4330.17|4329.77|487
1647445200000|2022-03-16 15:40:00|4330.67|4330.27|4330.29|4329.89|4331.17|4330.77|4330.17|4329.77|186
1647445210000|2022-03-16 15:40:10|4330.17|4329.77|4329.67|4329.27|4330.67|4330.27|4329.17|4328.77|493
1647445220000|2022-03-16 15:40:20|4329.42|4329.02|4328.67|4328.27|4329.42|4329.02|4328.42|4328.02|918
1647445230000|2022-03-16 15:40:30|4328.54|4328.14|4327.67|4327.27|4328.92|4328.52|4327.54|4327.14|589
1647445240000|2022-03-16 15:40:40|4327.42|4327.02|4327.42|4327.02|4327.67|4327.27|4327.17|4326.77|981
1647445250000|2022-03-16 15:40:50|4326.92|4326.52|4326.92|4326.52|4327.17|4326.77|4326.79|4326.39|710
1647445260000|2022-03-16 15:41:00|4326.79|4326.39|4326.92|4326.52|4327.42|4327.02|4326.17|4325.77|411
1647445270000|2022-03-16 15:41:10|4327.42|4327.02|4328.17|4327.77|4328.17|4327.77|4326.92|4326.52|312
1647445280000|2022-03-16 15:41:20|4328.42|4328.02|4328.67|4328.27|4329.04|4328.64|4328.17|4327.77|523
1647445290000|2022-03-16 15:41:30|4328.79|4328.39|4329.17|4328.77|4329.42|4329.02|4328.79|4328.39|437
1647445300000|2022-03-16 15:41:40|4328.67|4328.27|4329.17|4328.77|4329.42|4329.02|4328.67|4328.27|366
1647445310000|2022-03-16 15:41:50|4328.92|4328.52|4328.42|4328.02|4329.17|4328.77|4328.29|4327.89|163
1647445320000|2022-03-16 15:42:00|4328.67|4328.27|4328.17|4327.77|4329.17|4328.77|4328.17|4327.77|223
1647445330000|2022-03-16 15:42:10|4327.92|4327.52|4329.42|4329.02|4329.54|4329.14|4327.92|4327.52|200
1647445340000|2022-03-16 15:42:20|4329.67|4329.27|4329.67|4329.27|4329.92|4329.52|4329.42|4329.02|234
1647445350000|2022-03-16 15:42:30|4329.79|4329.39|4330.42|4330.02|4330.92|4330.52|4329.42|4329.02|237
1647445360000|2022-03-16 15:42:40|4330.17|4329.77|4329.04|4328.64|4330.17|4329.77|4328.92|4328.52|178
1647445370000|2022-03-16 15:42:50|4328.92|4328.52|4330.17|4329.77|4330.17|4329.77|4328.92|4328.52|205
1647445380000|2022-03-16 15:43:00|4329.92|4329.52|4329.67|4329.27|4330.17|4329.77|4329.42|4329.02|278
1647445390000|2022-03-16 15:43:10|4329.92|4329.52|4330.67|4330.27|4330.92|4330.52|4329.42|4329.02|297
1647445400000|2022-03-16 15:43:20|4330.42|4330.02|4330.67|4330.27|4331.17|4330.77|4330.42|4330.02|261
1647445410000|2022-03-16 15:43:30|4330.92|4330.52|4330.92|4330.52|4331.17|4330.77|4330.42|4330.02|163
1647445420000|2022-03-16 15:43:40|4330.67|4330.27|4329.92|4329.52|4330.67|4330.27|4329.92|4329.52|167
1647445430000|2022-03-16 15:43:50|4330.17|4329.77|4329.92|4329.52|4330.17|4329.77|4329.67|4329.27|344
1647445440000|2022-03-16 15:44:00|4329.67|4329.27|4328.92|4328.52|4329.67|4329.27|4328.67|4328.27|185
1647445450000|2022-03-16 15:44:10|4328.67|4328.27|4328.42|4328.02|4328.67|4328.27|4328.17|4327.77|257
1647445460000|2022-03-16 15:44:20|4328.67|4328.27|4329.42|4329.02|4329.42|4329.02|4328.67|4328.27|221
1647445470000|2022-03-16 15:44:30|4329.67|4329.27|4330.67|4330.27|4330.92|4330.52|4329.67|4329.27|238
1647445480000|2022-03-16 15:44:40|4330.92|4330.52|4330.92|4330.52|4331.17|4330.77|4330.67|4330.27|188
1647445490000|2022-03-16 15:44:50|4330.42|4330.02|4330.42|4330.02|4330.67|4330.27|4330.17|4329.77|164
1647445500000|2022-03-16 15:45:00|4330.67|4330.27|4329.17|4328.77|4330.67|4330.27|4328.92|4328.52|213
1647445510000|2022-03-16 15:45:10|4329.42|4329.02|4329.42|4329.02|4329.42|4329.02|4328.67|4328.27|339
1647445520000|2022-03-16 15:45:20|4329.54|4329.14|4329.42|4329.02|4329.92|4329.52|4329.17|4328.77|173
1647445530000|2022-03-16 15:45:30|4329.17|4328.77|4328.67|4328.27|4329.17|4328.77|4328.42|4328.02|211
1647445540000|2022-03-16 15:45:40|4328.42|4328.02|4328.67|4328.27|4328.92|4328.52|4328.42|4328.02|133
1647445550000|2022-03-16 15:45:50|4328.79|4328.39|4328.17|4327.77|4328.92|4328.52|4328.17|4327.77|217
1647445560000|2022-03-16 15:46:00|4328.42|4328.02|4328.67|4328.27|4328.67|4328.27|4327.67|4327.27|458
1647445570000|2022-03-16 15:46:10|4328.42|4328.02|4329.17|4328.77|4329.42|4329.02|4328.42|4328.02|247
1647445580000|2022-03-16 15:46:20|4328.92|4328.52|4329.17|4328.77|4329.42|4329.02|4328.92|4328.52|146
1647445590000|2022-03-16 15:46:30|4329.42|4329.02|4329.17|4328.77|4329.67|4329.27|4329.17|4328.77|324
1647445600000|2022-03-16 15:46:40|4329.42|4329.02|4329.17|4328.77|4329.67|4329.27|4328.92|4328.52|1210
1647445610000|2022-03-16 15:46:50|4329.04|4328.64|4328.79|4328.39|4329.17|4328.77|4328.42|4328.02|181
1647445620000|2022-03-16 15:47:00|4328.92|4328.52|4328.42|4328.02|4328.92|4328.52|4327.92|4327.52|570
1647445630000|2022-03-16 15:47:10|4328.67|4328.27|4328.42|4328.02|4329.17|4328.77|4328.42|4328.02|226
1647445640000|2022-03-16 15:47:20|4327.92|4327.52|4329.42|4329.02|4329.42|4329.02|4327.92|4327.52|158
1647445650000|2022-03-16 15:47:30|4329.17|4328.77|4329.42|4329.02|4329.42|4329.02|4329.17|4328.77|468
1647445660000|2022-03-16 15:47:40|4329.17|4328.77|4329.67|4329.27|4329.67|4329.27|4329.17|4328.77|172
1647445670000|2022-03-16 15:47:50|4329.42|4329.02|4329.67|4329.27|4329.92|4329.52|4329.42|4329.02|126
1647445680000|2022-03-16 15:48:00|4329.42|4329.02|4328.92|4328.52|4329.67|4329.27|4328.92|4328.52|603
1647445690000|2022-03-16 15:48:10|4328.42|4328.02|4328.04|4327.64|4328.79|4328.39|4328.04|4327.64|172
1647445700000|2022-03-16 15:48:20|4328.17|4327.77|4328.92|4328.52|4328.92|4328.52|4327.92|4327.52|1249
1647445710000|2022-03-16 15:48:30|4329.17|4328.77|4328.42|4328.02|4329.17|4328.77|4328.42|4328.02|115
1647445720000|2022-03-16 15:48:40|4328.17|4327.77|4328.42|4328.02|4328.54|4328.14|4327.92|4327.52|1269
1647445730000|2022-03-16 15:48:50|4328.29|4327.89|4327.92|4327.52|4328.42|4328.02|4327.92|4327.52|185
1647445740000|2022-03-16 15:49:00|4328.17|4327.77|4329.67|4329.27|4330.17|4329.77|4328.17|4327.77|467
1647445750000|2022-03-16 15:49:10|4329.54|4329.14|4330.42|4330.02|4330.92|4330.52|4329.54|4329.14|496
1647445760000|2022-03-16 15:49:20|4330.17|4329.77|4330.67|4330.27|4331.42|4331.02|4330.17|4329.77|492
1647445770000|2022-03-16 15:49:30|4331.67|4331.27|4330.17|4329.77|4331.67|4331.27|4330.17|4329.77|560
1647445780000|2022-03-16 15:49:40|4330.42|4330.02|4331.17|4330.77|4331.17|4330.77|4330.17|4329.77|153
1647445790000|2022-03-16 15:49:50|4331.42|4331.02|4332.17|4331.77|4332.17|4331.77|4331.42|4331.02|268
1647445800000|2022-03-16 15:50:00|4331.92|4331.52|4330.79|4330.39|4332.17|4331.77|4330.67|4330.27|185
1647445810000|2022-03-16 15:50:10|4330.92|4330.52|4331.92|4331.52|4331.92|4331.52|4330.92|4330.52|302
1647445820000|2022-03-16 15:50:20|4332.17|4331.77|4331.92|4331.52|4332.17|4331.77|4331.92|4331.52|249
1647445830000|2022-03-16 15:50:30|4332.04|4331.64|4331.42|4331.02|4332.04|4331.64|4330.92|4330.52|245
1647445840000|2022-03-16 15:50:40|4331.17|4330.77|4331.42|4331.02|4331.42|4331.02|4330.67|4330.27|170
1647445850000|2022-03-16 15:50:50|4331.67|4331.27|4331.67|4331.27|4331.67|4331.27|4331.17|4330.77|120
1647445860000|2022-03-16 15:51:00|4331.42|4331.02|4332.67|4332.27|4333.17|4332.77|4331.42|4331.02|256
1647445870000|2022-03-16 15:51:10|4332.92|4332.52|4332.92|4332.52|4333.92|4333.52|4332.67|4332.27|439
1647445880000|2022-03-16 15:51:20|4332.67|4332.27|4333.17|4332.77|4333.17|4332.77|4332.42|4332.02|159
1647445890000|2022-03-16 15:51:30|4333.29|4332.89|4333.17|4332.77|4333.42|4333.02|4333.17|4332.77|104
1647445900000|2022-03-16 15:51:40|4333.42|4333.02|4333.17|4332.77|4333.42|4333.02|4332.92|4332.52|235
1647445910000|2022-03-16 15:51:50|4333.42|4333.02|4333.42|4333.02|4333.67|4333.27|4333.42|4333.02|138
1647445920000|2022-03-16 15:52:00|4333.67|4333.27|4333.42|4333.02|4333.92|4333.52|4333.29|4332.89|164
1647445930000|2022-03-16 15:52:10|4333.67|4333.27|4332.67|4332.27|4333.67|4333.27|4332.67|4332.27|189
1647445940000|2022-03-16 15:52:20|4332.92|4332.52|4332.67|4332.27|4333.42|4333.02|4332.67|4332.27|172
1647445950000|2022-03-16 15:52:30|4332.79|4332.39|4332.67|4332.27|4333.04|4332.64|4332.42|4332.02|235
1647445960000|2022-03-16 15:52:40|4332.54|4332.14|4332.67|4332.27|4332.67|4332.27|4332.17|4331.77|196
1647445970000|2022-03-16 15:52:50|4332.92|4332.52|4333.17|4332.77|4333.54|4333.14|4332.92|4332.52|143
1647445980000|2022-03-16 15:53:00|4333.42|4333.02|4334.17|4333.77|4334.17|4333.77|4333.42|4333.02|297
1647445990000|2022-03-16 15:53:10|4333.92|4333.52|4334.42|4334.02|4334.67|4334.27|4333.92|4333.52|284
1647446000000|2022-03-16 15:53:20|4334.67|4334.27|4334.67|4334.27|4335.17|4334.77|4334.42|4334.02|206
1647446010000|2022-03-16 15:53:30|4334.42|4334.02|4334.42|4334.02|4334.92|4334.52|4334.17|4333.77|398
1647446020000|2022-03-16 15:53:40|4334.67|4334.27|4334.67|4334.27|4334.92|4334.52|4334.42|4334.02|195
1647446030000|2022-03-16 15:53:50|4334.54|4334.14|4334.67|4334.27|4334.67|4334.27|4334.17|4333.77|214
1647446040000|2022-03-16 15:54:00|4334.42|4334.02|4334.67|4334.27|4335.17|4334.77|4334.42|4334.02|210
1647446050000|2022-03-16 15:54:10|4334.42|4334.02|4333.42|4333.02|4334.42|4334.02|4333.42|4333.02|217
1647446060000|2022-03-16 15:54:20|4333.54|4333.14|4333.67|4333.27|4333.92|4333.52|4333.54|4333.14|169
1647446070000|2022-03-16 15:54:30|4333.92|4333.52|4333.67|4333.27|4333.92|4333.52|4333.17|4332.77|253
1647446080000|2022-03-16 15:54:40|4333.79|4333.39|4333.67|4333.27|4334.17|4333.77|4333.67|4333.27|266
1647446090000|2022-03-16 15:54:50|4333.92|4333.52|4333.42|4333.02|4333.92|4333.52|4333.42|4333.02|146
1647446100000|2022-03-16 15:55:00|4333.67|4333.27|4333.67|4333.27|4333.67|4333.27|4333.17|4332.77|243
1647446110000|2022-03-16 15:55:10|4333.92|4333.52|4333.92|4333.52|4334.67|4334.27|4333.92|4333.52|212
1647446120000|2022-03-16 15:55:20|4333.67|4333.27|4333.67|4333.27|4334.04|4333.64|4333.67|4333.27|193
1647446130000|2022-03-16 15:55:30|4333.92|4333.52|4333.67|4333.27|4334.04|4333.64|4333.42|4333.02|139
1647446140000|2022-03-16 15:55:40|4333.92|4333.52|4333.42|4333.02|4333.92|4333.52|4333.42|4333.02|209
1647446150000|2022-03-16 15:55:50|4333.67|4333.27|4333.92|4333.52|4333.92|4333.52|4333.42|4333.02|1401
1647446160000|2022-03-16 15:56:00|4334.17|4333.77|4334.17|4333.77|4334.42|4334.02|4333.92|4333.52|288
1647446170000|2022-03-16 15:56:10|4334.42|4334.02|4333.92|4333.52|4334.67|4334.27|4333.92|4333.52|224
1647446180000|2022-03-16 15:56:20|4333.67|4333.27|4333.42|4333.02|4333.67|4333.27|4333.42|4333.02|225
1647446190000|2022-03-16 15:56:30|4333.67|4333.27|4333.17|4332.77|4333.92|4333.52|4333.17|4332.77|171
1647446200000|2022-03-16 15:56:40|4332.92|4332.52|4332.67|4332.27|4333.04|4332.64|4332.67|4332.27|280
1647446210000|2022-03-16 15:56:50|4332.42|4332.02|4331.92|4331.52|4332.67|4332.27|4331.67|4331.27|303
1647446220000|2022-03-16 15:57:00|4332.04|4331.64|4332.42|4332.02|4332.42|4332.02|4331.92|4331.52|219
1647446230000|2022-03-16 15:57:10|4332.17|4331.77|4331.42|4331.02|4332.42|4332.02|4331.42|4331.02|892
1647446240000|2022-03-16 15:57:20|4331.29|4330.89|4331.42|4331.02|4331.54|4331.14|4331.04|4330.64|223
1647446250000|2022-03-16 15:57:30|4330.92|4330.52|4332.04|4331.64|4332.17|4331.77|4330.92|4330.52|707
1647446260000|2022-03-16 15:57:40|4331.92|4331.52|4332.42|4332.02|4332.42|4332.02|4331.42|4331.02|172
1647446270000|2022-03-16 15:57:50|4332.92|4332.52|4332.67|4332.27|4332.92|4332.52|4332.42|4332.02|139
1647446280000|2022-03-16 15:58:00|4332.54|4332.14|4333.67|4333.27|4333.92|4333.52|4332.42|4332.02|190
1647446290000|2022-03-16 15:58:10|4333.54|4333.14|4334.29|4333.89|4334.42|4334.02|4333.54|4333.14|216
1647446300000|2022-03-16 15:58:20|4334.17|4333.77|4334.42|4334.02|4334.67|4334.27|4333.92|4333.52|118
1647446310000|2022-03-16 15:58:30|4334.67|4334.27|4334.67|4334.27|4334.92|4334.52|4334.67|4334.27|154
1647446320000|2022-03-16 15:58:40|4334.92|4334.52|4335.42|4335.02|4335.42|4335.02|4334.79|4334.39|221
1647446330000|2022-03-16 15:58:50|4335.17|4334.77|4335.17|4334.77|4335.67|4335.27|4335.17|4334.77|214
1647446340000|2022-03-16 15:59:00|4335.04|4334.64|4334.92|4334.52|4335.42|4335.02|4334.79|4334.39|694
1647446350000|2022-03-16 15:59:10|4334.42|4334.02|4334.67|4334.27|4334.67|4334.27|4334.42|4334.02|142
1647446360000|2022-03-16 15:59:20|4334.42|4334.02|4335.42|4335.02|4335.42|4335.02|4334.42|4334.02|120
1647446370000|2022-03-16 15:59:30|4335.67|4335.27|4334.79|4334.39|4335.67|4335.27|4334.67|4334.27|226
1647446380000|2022-03-16 15:59:40|4334.67|4334.27|4333.67|4333.27|4334.67|4334.27|4333.67|4333.27|425
1647446390000|2022-03-16 15:59:50|4333.92|4333.52|4334.42|4334.02|4334.42|4334.02|4333.92|4333.52|173
1647446400000|2022-03-16 16:00:00|4334.67|4334.27|4334.54|4334.14|4334.92|4334.52|4334.42|4334.02|251
1647446410000|2022-03-16 16:00:10|4334.42|4334.02|4333.42|4333.02|4334.42|4334.02|4333.42|4333.02|119
1647446420000|2022-03-16 16:00:20|4333.67|4333.27|4332.92|4332.52|4333.67|4333.27|4332.67|4332.27|303
1647446430000|2022-03-16 16:00:30|4332.67|4332.27|4332.42|4332.02|4332.67|4332.27|4332.42|4332.02|131
1647446440000|2022-03-16 16:00:40|4332.54|4332.14|4332.92|4332.52|4332.92|4332.52|4332.54|4332.14|197
1647446450000|2022-03-16 16:00:50|4332.67|4332.27|4333.17|4332.77|4333.17|4332.77|4332.67|4332.27|97
1647446460000|2022-03-16 16:01:00|4333.42|4333.02|4333.67|4333.27|4333.92|4333.52|4333.17|4332.77|3068
1647446470000|2022-03-16 16:01:10|4333.92|4333.52|4334.42|4334.02|4334.67|4334.27|4333.92|4333.52|129
1647446480000|2022-03-16 16:01:20|4334.17|4333.77|4334.92|4334.52|4335.17|4334.77|4334.17|4333.77|723
1647446490000|2022-03-16 16:01:30|4335.04|4334.64|4335.42|4335.02|4335.42|4335.02|4334.92|4334.52|173
1647446500000|2022-03-16 16:01:40|4335.67|4335.27|4335.67|4335.27|4335.92|4335.52|4335.42|4335.02|200
1647446510000|2022-03-16 16:01:50|4335.92|4335.52|4335.67|4335.27|4336.17|4335.77|4335.67|4335.27|292
1647446520000|2022-03-16 16:02:00|4335.79|4335.39|4336.42|4336.02|4336.42|4336.02|4335.42|4335.02|246
1647446530000|2022-03-16 16:02:10|4336.29|4335.89|4336.67|4336.27|4337.04|4336.64|4336.29|4335.89|321
1647446540000|2022-03-16 16:02:20|4336.92|4336.52|4337.17|4336.77|4337.17|4336.77|4336.67|4336.27|269
1647446550000|2022-03-16 16:02:30|4337.29|4336.89|4337.92|4337.52|4337.92|4337.52|4337.29|4336.89|280
1647446560000|2022-03-16 16:02:40|4338.17|4337.77|4338.67|4338.27|4338.67|4338.27|4337.92|4337.52|259
1647446570000|2022-03-16 16:02:50|4338.92|4338.52|4338.67|4338.27|4338.92|4338.52|4338.42|4338.02|526
1647446580000|2022-03-16 16:03:00|4338.42|4338.02|4339.17|4338.77|4339.42|4339.02|4337.92|4337.52|402
1647446590000|2022-03-16 16:03:10|4339.29|4338.89|4338.92|4338.52|4339.29|4338.89|4338.92|4338.52|275
1647446600000|2022-03-16 16:03:20|4339.04|4338.64|4339.67|4339.27|4339.92|4339.52|4338.92|4338.52|170
1647446610000|2022-03-16 16:03:30|4339.92|4339.52|4339.42|4339.02|4339.92|4339.52|4339.17|4338.77|345
1647446620000|2022-03-16 16:03:40|4339.17|4338.77|4338.67|4338.27|4339.42|4339.02|4338.67|4338.27|298
1647446630000|2022-03-16 16:03:50|4338.54|4338.14|4338.92|4338.52|4339.17|4338.77|4338.42|4338.02|445
1647446640000|2022-03-16 16:04:00|4338.79|4338.39|4338.17|4337.77|4338.79|4338.39|4338.04|4337.64|171
1647446650000|2022-03-16 16:04:10|4337.92|4337.52|4338.42|4338.02|4338.42|4338.02|4337.92|4337.52|172
1647446660000|2022-03-16 16:04:20|4338.17|4337.77|4338.17|4337.77|4338.17|4337.77|4338.17|4337.77|339
1647446670000|2022-03-16 16:04:30|4338.42|4338.02|4338.42|4338.02|4338.54|4338.14|4338.42|4338.02|161
1647446680000|2022-03-16 16:04:40|4338.17|4337.77|4338.17|4337.77|4338.17|4337.77|4337.92|4337.52|156
1647446690000|2022-03-16 16:04:50|4337.92|4337.52|4338.42|4338.02|4338.42|4338.02|4337.67|4337.27|160
1647446700000|2022-03-16 16:05:00|4338.67|4338.27|4338.42|4338.02|4338.79|4338.39|4337.92|4337.52|251
1647446710000|2022-03-16 16:05:10|4337.92|4337.52|4337.67|4337.27|4337.92|4337.52|4337.67|4337.27|241
1647446720000|2022-03-16 16:05:20|4337.54|4337.14|4336.92|4336.52|4337.54|4337.14|4336.67|4336.27|405
1647446730000|2022-03-16 16:05:30|4336.67|4336.27|4337.92|4337.52|4337.92|4337.52|4336.67|4336.27|347
1647446740000|2022-03-16 16:05:40|4337.79|4337.39|4337.42|4337.02|4337.92|4337.52|4337.42|4337.02|140
1647446750000|2022-03-16 16:05:50|4337.17|4336.77|4336.67|4336.27|4337.17|4336.77|4336.42|4336.02|219
1647446760000|2022-03-16 16:06:00|4336.42|4336.02|4336.42|4336.02|4336.67|4336.27|4335.92|4335.52|367
1647446770000|2022-03-16 16:06:10|4336.54|4336.14|4335.92|4335.52|4336.67|4336.27|4335.42|4335.02|1544
1647446780000|2022-03-16 16:06:20|4335.67|4335.27|4335.67|4335.27|4335.79|4335.39|4335.42|4335.02|93
1647446790000|2022-03-16 16:06:30|4335.17|4334.77|4335.92|4335.52|4335.92|4335.52|4335.17|4334.77|322
1647446800000|2022-03-16 16:06:40|4336.04|4335.64|4335.92|4335.52|4336.17|4335.77|4335.92|4335.52|237
1647446810000|2022-03-16 16:06:50|4336.17|4335.77|4336.92|4336.52|4337.42|4337.02|4336.17|4335.77|248
1647446820000|2022-03-16 16:07:00|4336.67|4336.27|4337.42|4337.02|4337.42|4337.02|4336.42|4336.02|235
1647446830000|2022-03-16 16:07:10|4337.67|4337.27|4337.42|4337.02|4337.67|4337.27|4337.42|4337.02|155
1647446840000|2022-03-16 16:07:20|4337.67|4337.27|4337.42|4337.02|4337.92|4337.52|4337.17|4336.77|131
1647446850000|2022-03-16 16:07:30|4337.29|4336.89|4337.67|4337.27|4337.67|4337.27|4337.17|4336.77|163
1647446860000|2022-03-16 16:07:40|4337.92|4337.52|4338.17|4337.77|4338.67|4338.27|4337.92|4337.52|276
1647446870000|2022-03-16 16:07:50|4338.42|4338.02|4337.92|4337.52|4338.42|4338.02|4337.92|4337.52|204
1647446880000|2022-03-16 16:08:00|4338.17|4337.77|4338.17|4337.77|4338.17|4337.77|4337.42|4337.02|114
1647446890000|2022-03-16 16:08:10|4337.42|4337.02|4336.79|4336.39|4337.67|4337.27|4336.67|4336.27|680
1647446900000|2022-03-16 16:08:20|4336.67|4336.27|4337.17|4336.77|4337.17|4336.77|4336.67|4336.27|404
1647446910000|2022-03-16 16:08:30|4336.92|4336.52|4336.42|4336.02|4337.17|4336.77|4336.17|4335.77|1568
1647446920000|2022-03-16 16:08:40|4336.67|4336.27|4336.42|4336.02|4336.92|4336.52|4335.92|4335.52|2984
1647446930000|2022-03-16 16:08:50|4336.67|4336.27|4336.42|4336.02|4336.67|4336.27|4336.17|4335.77|1185
1647446940000|2022-03-16 16:09:00|4336.17|4335.77|4337.92|4337.52|4337.92|4337.52|4336.17|4335.77|201
1647446950000|2022-03-16 16:09:10|4337.67|4337.27|4337.42|4337.02|4337.92|4337.52|4337.17|4336.77|173
1647446960000|2022-03-16 16:09:20|4337.17|4336.77|4336.54|4336.14|4337.17|4336.77|4336.42|4336.02|366
1647446970000|2022-03-16 16:09:30|4336.42|4336.02|4335.67|4335.27|4336.92|4336.52|4335.67|4335.27|257
1647446980000|2022-03-16 16:09:40|4335.92|4335.52|4336.04|4335.64|4336.04|4335.64|4335.67|4335.27|153
1647446990000|2022-03-16 16:09:50|4336.17|4335.77|4335.17|4334.77|4336.17|4335.77|4335.17|4334.77|185
1647447000000|2022-03-16 16:10:00|4335.04|4334.64|4335.67|4335.27|4335.67|4335.27|4334.67|4334.27|443
1647447010000|2022-03-16 16:10:10|4336.17|4335.77|4336.17|4335.77|4336.67|4336.27|4335.92|4335.52|332
1647447020000|2022-03-16 16:10:20|4335.92|4335.52|4335.17|4334.77|4335.92|4335.52|4335.17|4334.77|162
1647447030000|2022-03-16 16:10:30|4334.92|4334.52|4333.92|4333.52|4334.92|4334.52|4333.92|4333.52|648
1647447040000|2022-03-16 16:10:40|4334.04|4333.64|4334.42|4334.02|4334.42|4334.02|4333.79|4333.39|296
1647447050000|2022-03-16 16:10:50|4334.67|4334.27|4334.17|4333.77|4334.67|4334.27|4333.92|4333.52|233
1647447060000|2022-03-16 16:11:00|4334.42|4334.02|4334.42|4334.02|4334.42|4334.02|4333.92|4333.52|247
1647447070000|2022-03-16 16:11:10|4334.29|4333.89|4334.92|4334.52|4334.92|4334.52|4334.29|4333.89|130
1647447080000|2022-03-16 16:11:20|4334.67|4334.27|4335.67|4335.27|4335.67|4335.27|4334.67|4334.27|297
1647447090000|2022-03-16 16:11:30|4335.92|4335.52|4335.42|4335.02|4335.92|4335.52|4335.42|4335.02|170
1647447100000|2022-03-16 16:11:40|4335.17|4334.77|4335.29|4334.89|4335.42|4335.02|4335.04|4334.64|124
1647447110000|2022-03-16 16:11:50|4335.17|4334.77|4334.67|4334.27|4335.42|4335.02|4334.67|4334.27|179
1647447120000|2022-03-16 16:12:00|4334.79|4334.39|4334.42|4334.02|4334.79|4334.39|4334.17|4333.77|182
1647447130000|2022-03-16 16:12:10|4334.67|4334.27|4334.17|4333.77|4334.67|4334.27|4333.92|4333.52|1543
1647447140000|2022-03-16 16:12:20|4333.92|4333.52|4333.92|4333.52|4334.17|4333.77|4333.67|4333.27|187
1647447150000|2022-03-16 16:12:30|4334.04|4333.64|4334.42|4334.02|4334.42|4334.02|4333.92|4333.52|167
1647447160000|2022-03-16 16:12:40|4333.92|4333.52|4333.92|4333.52|4334.17|4333.77|4333.67|4333.27|103
1647447170000|2022-03-16 16:12:50|4334.17|4333.77|4334.42|4334.02|4334.42|4334.02|4333.67|4333.27|217
1647447180000|2022-03-16 16:13:00|4334.17|4333.77|4334.17|4333.77|4334.17|4333.77|4333.92|4333.52|344
1647447190000|2022-03-16 16:13:10|4333.92|4333.52|4334.17|4333.77|4334.42|4334.02|4333.92|4333.52|93
1647447200000|2022-03-16 16:13:20|4333.92|4333.52|4334.42|4334.02|4334.67|4334.27|4333.92|4333.52|190
1647447210000|2022-03-16 16:13:30|4334.54|4334.14|4334.42|4334.02|4334.67|4334.27|4334.42|4334.02|114
1647447220000|2022-03-16 16:13:40|4334.17|4333.77|4334.29|4333.89|4334.42|4334.02|4334.17|4333.77|127
1647447230000|2022-03-16 16:13:50|4334.42|4334.02|4334.67|4334.27|4334.67|4334.27|4333.92|4333.52|416
1647447240000|2022-03-16 16:14:00|4334.42|4334.02|4333.92|4333.52|4334.42|4334.02|4333.92|4333.52|88
1647447250000|2022-03-16 16:14:10|4333.79|4333.39|4333.67|4333.27|4334.17|4333.77|4333.67|4333.27|98
1647447260000|2022-03-16 16:14:20|4333.92|4333.52|4334.17|4333.77|4334.29|4333.89|4333.67|4333.27|166
1647447270000|2022-03-16 16:14:30|4334.54|4334.14|4333.92|4333.52|4334.54|4334.14|4333.92|4333.52|120
1647447280000|2022-03-16 16:14:40|4334.04|4333.64|4333.92|4333.52|4334.17|4333.77|4333.67|4333.27|177
1647447290000|2022-03-16 16:14:50|4333.79|4333.39|4334.17|4333.77|4334.17|4333.77|4333.79|4333.39|74
1647447300000|2022-03-16 16:15:00|4334.67|4334.27|4335.17|4334.77|4335.42|4335.02|4334.17|4333.77|585
1647447310000|2022-03-16 16:15:10|4334.92|4334.52|4334.42|4334.02|4335.42|4335.02|4334.17|4333.77|202
1647447320000|2022-03-16 16:15:20|4334.29|4333.89|4333.67|4333.27|4334.29|4333.89|4333.67|4333.27|146
1647447330000|2022-03-16 16:15:30|4333.92|4333.52|4334.17|4333.77|4334.42|4334.02|4333.67|4333.27|114
1647447340000|2022-03-16 16:15:40|4334.29|4333.89|4334.17|4333.77|4334.42|4334.02|4333.92|4333.52|230
1647447350000|2022-03-16 16:15:50|4334.04|4333.64|4333.92|4333.52|4334.04|4333.64|4333.67|4333.27|166
1647447360000|2022-03-16 16:16:00|4333.79|4333.39|4333.92|4333.52|4335.17|4334.77|4333.79|4333.39|429
1647447370000|2022-03-16 16:16:10|4333.67|4333.27|4334.42|4334.02|4334.42|4334.02|4333.67|4333.27|1066
1647447380000|2022-03-16 16:16:20|4334.17|4333.77|4333.92|4333.52|4334.17|4333.77|4333.67|4333.27|191
1647447390000|2022-03-16 16:16:30|4333.67|4333.27|4333.92|4333.52|4334.42|4334.02|4333.67|4333.27|222
1647447400000|2022-03-16 16:16:40|4333.67|4333.27|4334.42|4334.02|4334.42|4334.02|4333.67|4333.27|213
1647447410000|2022-03-16 16:16:50|4334.67|4334.27|4335.17|4334.77|4335.17|4334.77|4334.17|4333.77|162
1647447420000|2022-03-16 16:17:00|4335.67|4335.27|4335.92|4335.52|4335.92|4335.52|4335.67|4335.27|270
1647447430000|2022-03-16 16:17:10|4336.17|4335.77|4335.92|4335.52|4336.42|4336.02|4335.67|4335.27|195
1647447440000|2022-03-16 16:17:20|4335.67|4335.27|4335.67|4335.27|4335.92|4335.52|4335.67|4335.27|170
1647447450000|2022-03-16 16:17:30|4335.92|4335.52|4336.42|4336.02|4336.67|4336.27|4335.92|4335.52|245
1647447460000|2022-03-16 16:17:40|4336.54|4336.14|4336.92|4336.52|4336.92|4336.52|4336.54|4336.14|262
1647447470000|2022-03-16 16:17:50|4337.17|4336.77|4337.17|4336.77|4337.17|4336.77|4336.54|4336.14|168
1647447480000|2022-03-16 16:18:00|4336.92|4336.52|4335.92|4335.52|4336.92|4336.52|4335.67|4335.27|192
1647447490000|2022-03-16 16:18:10|4335.67|4335.27|4336.67|4336.27|4336.67|4336.27|4335.67|4335.27|150
1647447500000|2022-03-16 16:18:20|4336.54|4336.14|4336.42|4336.02|4336.92|4336.52|4336.42|4336.02|204
1647447510000|2022-03-16 16:18:30|4336.67|4336.27|4336.67|4336.27|4336.92|4336.52|4336.42|4336.02|119
1647447520000|2022-03-16 16:18:40|4336.92|4336.52|4336.42|4336.02|4336.92|4336.52|4336.17|4335.77|454
1647447530000|2022-03-16 16:18:50|4336.17|4335.77|4336.67|4336.27|4336.92|4336.52|4336.17|4335.77|152
1647447540000|2022-03-16 16:19:00|4336.42|4336.02|4336.17|4335.77|4336.67|4336.27|4336.04|4335.64|84
1647447550000|2022-03-16 16:19:10|4336.04|4335.64|4335.92|4335.52|4336.17|4335.77|4335.92|4335.52|133
1647447560000|2022-03-16 16:19:20|4336.17|4335.77|4335.92|4335.52|4336.42|4336.02|4335.92|4335.52|107
1647447570000|2022-03-16 16:19:30|4335.67|4335.27|4334.92|4334.52|4335.92|4335.52|4334.67|4334.27|249
1647447580000|2022-03-16 16:19:40|4335.04|4334.64|4335.79|4335.39|4335.92|4335.52|4334.92|4334.52|163
1647447590000|2022-03-16 16:19:50|4335.92|4335.52|4335.42|4335.02|4336.17|4335.77|4335.42|4335.02|183
1647447600000|2022-03-16 16:20:00|4335.67|4335.27|4334.92|4334.52|4335.92|4335.52|4334.92|4334.52|558
1647447610000|2022-03-16 16:20:10|4334.42|4334.02|4334.17|4333.77|4334.42|4334.02|4333.92|4333.52|288
1647447620000|2022-03-16 16:20:20|4334.29|4333.89|4334.42|4334.02|4334.92|4334.52|4334.29|4333.89|96
1647447630000|2022-03-16 16:20:30|4334.67|4334.27|4334.92|4334.52|4335.17|4334.77|4334.67|4334.27|135
1647447640000|2022-03-16 16:20:40|4334.67|4334.27|4335.54|4335.14|4335.54|4335.14|4334.67|4334.27|100
1647447650000|2022-03-16 16:20:50|4335.42|4335.02|4336.17|4335.77|4336.17|4335.77|4335.42|4335.02|200
1647447660000|2022-03-16 16:21:00|4336.42|4336.02|4336.42|4336.02|4336.67|4336.27|4336.17|4335.77|1284
1647447670000|2022-03-16 16:21:10|4336.17|4335.77|4336.17|4335.77|4336.17|4335.77|4335.92|4335.52|116
1647447680000|2022-03-16 16:21:20|4336.42|4336.02|4336.42|4336.02|4336.67|4336.27|4336.17|4335.77|1417
1647447690000|2022-03-16 16:21:30|4336.54|4336.14|4336.42|4336.02|4336.54|4336.14|4336.17|4335.77|63
1647447700000|2022-03-16 16:21:40|4336.54|4336.14|4337.29|4336.89|4337.42|4337.02|4336.54|4336.14|257
1647447710000|2022-03-16 16:21:50|4337.17|4336.77|4336.92|4336.52|4337.29|4336.89|4336.92|4336.52|167
1647447720000|2022-03-16 16:22:00|4336.67|4336.27|4336.29|4335.89|4336.67|4336.27|4335.54|4335.14|439
1647447730000|2022-03-16 16:22:10|4336.17|4335.77|4335.67|4335.27|4336.42|4336.02|4335.67|4335.27|126
1647447740000|2022-03-16 16:22:20|4335.54|4335.14|4333.67|4333.27|4335.54|4335.14|4333.42|4333.02|230
1647447750000|2022-03-16 16:22:30|4333.92|4333.52|4334.42|4334.02|4334.67|4334.27|4333.92|4333.52|204
1647447760000|2022-03-16 16:22:40|4334.54|4334.14|4335.67|4335.27|4335.67|4335.27|4334.54|4334.14|112
1647447770000|2022-03-16 16:22:50|4335.79|4335.39|4336.67|4336.27|4336.67|4336.27|4335.67|4335.27|201
1647447780000|2022-03-16 16:23:00|4336.92|4336.52|4337.17|4336.77|4337.17|4336.77|4336.42|4336.02|317
1647447790000|2022-03-16 16:23:10|4336.92|4336.52|4336.92|4336.52|4337.04|4336.64|4336.67|4336.27|75
1647447800000|2022-03-16 16:23:20|4336.67|4336.27|4336.17|4335.77|4336.67|4336.27|4336.17|4335.77|434
1647447810000|2022-03-16 16:23:30|4336.04|4335.64|4335.92|4335.52|4336.42|4336.02|4335.92|4335.52|116
1647447820000|2022-03-16 16:23:40|4335.67|4335.27|4335.67|4335.27|4335.92|4335.52|4335.42|4335.02|125
1647447830000|2022-03-16 16:23:50|4335.54|4335.14|4335.67|4335.27|4335.67|4335.27|4334.92|4334.52|309
1647447840000|2022-03-16 16:24:00|4335.42|4335.02|4334.92|4334.52|4335.42|4335.02|4334.67|4334.27|295
1647447850000|2022-03-16 16:24:10|4335.17|4334.77|4335.54|4335.14|4335.67|4335.27|4334.79|4334.39|109
1647447860000|2022-03-16 16:24:20|4335.42|4335.02|4334.67|4334.27|4335.42|4335.02|4334.67|4334.27|451
1647447870000|2022-03-16 16:24:30|4334.42|4334.02|4334.67|4334.27|4334.67|4334.27|4334.17|4333.77|450
1647447880000|2022-03-16 16:24:40|4334.92|4334.52|4334.42|4334.02|4334.92|4334.52|4334.17|4333.77|177
1647447890000|2022-03-16 16:24:50|4334.29|4333.89|4333.67|4333.27|4334.42|4334.02|4333.67|4333.27|229
1647447900000|2022-03-16 16:25:00|4333.42|4333.02|4332.92|4332.52|4333.42|4333.02|4332.42|4332.02|579
1647447910000|2022-03-16 16:25:10|4333.04|4332.64|4333.67|4333.27|4333.67|4333.27|4332.67|4332.27|299
1647447920000|2022-03-16 16:25:20|4333.42|4333.02|4332.67|4332.27|4333.67|4333.27|4332.67|4332.27|237
1647447930000|2022-03-16 16:25:30|4332.42|4332.02|4332.67|4332.27|4332.67|4332.27|4332.17|4331.77|150
1647447940000|2022-03-16 16:25:40|4332.54|4332.14|4332.67|4332.27|4332.92|4332.52|4332.17|4331.77|166
1647447950000|2022-03-16 16:25:50|4332.79|4332.39|4333.42|4333.02|4333.67|4333.27|4332.67|4332.27|424
1647447960000|2022-03-16 16:26:00|4333.54|4333.14|4332.92|4332.52|4333.67|4333.27|4332.42|4332.02|319
1647447970000|2022-03-16 16:26:10|4332.67|4332.27|4332.42|4332.02|4332.67|4332.27|4331.92|4331.52|827
1647447980000|2022-03-16 16:26:20|4332.92|4332.52|4332.42|4332.02|4333.17|4332.77|4332.42|4332.02|738
1647447990000|2022-03-16 16:26:30|4332.67|4332.27|4332.67|4332.27|4332.67|4332.27|4332.42|4332.02|234
1647448000000|2022-03-16 16:26:40|4333.17|4332.77|4331.92|4331.52|4333.17|4332.77|4331.67|4331.27|634
1647448010000|2022-03-16 16:26:50|4331.67|4331.27|4331.42|4331.02|4331.67|4331.27|4331.17|4330.77|308
1647448020000|2022-03-16 16:27:00|4331.67|4331.27|4330.04|4329.64|4331.67|4331.27|4330.04|4329.64|460
1647448030000|2022-03-16 16:27:10|4330.17|4329.77|4330.17|4329.77|4330.42|4330.02|4329.92|4329.52|273
1647448040000|2022-03-16 16:27:20|4329.92|4329.52|4330.67|4330.27|4330.92|4330.52|4329.67|4329.27|225
1647448050000|2022-03-16 16:27:30|4330.92|4330.52|4330.42|4330.02|4330.92|4330.52|4330.17|4329.77|502
1647448060000|2022-03-16 16:27:40|4330.17|4329.77|4330.42|4330.02|4330.67|4330.27|4330.17|4329.77|224
1647448070000|2022-03-16 16:27:50|4330.17|4329.77|4330.67|4330.27|4330.67|4330.27|4329.92|4329.52|323
1647448080000|2022-03-16 16:28:00|4330.79|4330.39|4329.67|4329.27|4330.92|4330.52|4329.42|4329.02|243
1647448090000|2022-03-16 16:28:10|4329.92|4329.52|4330.17|4329.77|4330.67|4330.27|4329.67|4329.27|266
1647448100000|2022-03-16 16:28:20|4329.92|4329.52|4331.42|4331.02|4331.42|4331.02|4329.92|4329.52|166
1647448110000|2022-03-16 16:28:30|4331.67|4331.27|4331.42|4331.02|4331.92|4331.52|4331.42|4331.02|329
1647448120000|2022-03-16 16:28:40|4331.92|4331.52|4332.42|4332.02|4332.42|4332.02|4331.92|4331.52|280
1647448130000|2022-03-16 16:28:50|4332.67|4332.27|4332.42|4332.02|4332.79|4332.39|4332.42|4332.02|187
1647448140000|2022-03-16 16:29:00|4332.67|4332.27|4332.92|4332.52|4333.17|4332.77|4332.17|4331.77|588
1647448150000|2022-03-16 16:29:10|4333.04|4332.64|4332.92|4332.52|4333.17|4332.77|4332.42|4332.02|234
1647448160000|2022-03-16 16:29:20|4333.17|4332.77|4333.17|4332.77|4333.17|4332.77|4332.67|4332.27|296
1647448170000|2022-03-16 16:29:30|4333.04|4332.64|4333.67|4333.27|4333.92|4333.52|4333.04|4332.64|236
1647448180000|2022-03-16 16:29:40|4333.92|4333.52|4334.17|4333.77|4334.42|4334.02|4333.67|4333.27|277
1647448190000|2022-03-16 16:29:50|4333.92|4333.52|4333.92|4333.52|4334.17|4333.77|4333.42|4333.02|491
1647448200000|2022-03-16 16:30:00|4334.29|4333.89|4334.92|4334.52|4334.92|4334.52|4334.04|4333.64|278
1647448210000|2022-03-16 16:30:10|4334.67|4334.27|4333.17|4332.77|4334.67|4334.27|4332.92|4332.52|307
1647448220000|2022-03-16 16:30:20|4333.29|4332.89|4334.17|4333.77|4334.42|4334.02|4333.29|4332.89|198
1647448230000|2022-03-16 16:30:30|4333.92|4333.52|4333.92|4333.52|4333.92|4333.52|4333.67|4333.27|149
1647448240000|2022-03-16 16:30:40|4333.42|4333.02|4333.92|4333.52|4333.92|4333.52|4333.42|4333.02|440
1647448250000|2022-03-16 16:30:50|4333.79|4333.39|4333.67|4333.27|4333.92|4333.52|4333.42|4333.02|195
1647448260000|2022-03-16 16:31:00|4333.79|4333.39|4332.92|4332.52|4333.92|4333.52|4332.42|4332.02|602
1647448270000|2022-03-16 16:31:10|4332.67|4332.27|4332.67|4332.27|4332.92|4332.52|4332.42|4332.02|408
1647448280000|2022-03-16 16:31:20|4332.54|4332.14|4333.67|4333.27|4333.67|4333.27|4332.42|4332.02|254
1647448290000|2022-03-16 16:31:30|4333.42|4333.02|4333.17|4332.77|4333.42|4333.02|4332.67|4332.27|289
1647448300000|2022-03-16 16:31:40|4333.04|4332.64|4334.17|4333.77|4334.17|4333.77|4332.92|4332.52|226
1647448310000|2022-03-16 16:31:50|4334.04|4333.64|4333.67|4333.27|4334.17|4333.77|4333.17|4332.77|220
1647448320000|2022-03-16 16:32:00|4333.42|4333.02|4333.42|4333.02|4333.92|4333.52|4333.17|4332.77|239
1647448330000|2022-03-16 16:32:10|4333.17|4332.77|4333.42|4333.02|4333.92|4333.52|4333.17|4332.77|407
1647448340000|2022-03-16 16:32:20|4333.67|4333.27|4333.67|4333.27|4333.67|4333.27|4333.29|4332.89|154
1647448350000|2022-03-16 16:32:30|4333.79|4333.39|4334.42|4334.02|4334.42|4334.02|4333.67|4333.27|583
1647448360000|2022-03-16 16:32:40|4334.67|4334.27|4334.17|4333.77|4334.67|4334.27|4334.17|4333.77|245
1647448370000|2022-03-16 16:32:50|4333.79|4333.39|4333.42|4333.02|4333.79|4333.39|4333.42|4333.02|328
1647448380000|2022-03-16 16:33:00|4333.79|4333.39|4334.67|4334.27|4334.92|4334.52|4333.67|4333.27|345
1647448390000|2022-03-16 16:33:10|4335.04|4334.64|4334.67|4334.27|4335.04|4334.64|4334.42|4334.02|230
1647448400000|2022-03-16 16:33:20|4334.42|4334.02|4334.92|4334.52|4335.17|4334.77|4334.42|4334.02|208
1647448410000|2022-03-16 16:33:30|4334.67|4334.27|4333.92|4333.52|4334.67|4334.27|4333.92|4333.52|178
1647448420000|2022-03-16 16:33:40|4333.67|4333.27|4334.92|4334.52|4334.92|4334.52|4333.42|4333.02|1728
1647448430000|2022-03-16 16:33:50|4334.67|4334.27|4335.17|4334.77|4335.42|4335.02|4334.67|4334.27|1234
1647448440000|2022-03-16 16:34:00|4334.92|4334.52|4333.92|4333.52|4334.92|4334.52|4333.67|4333.27|588
1647448450000|2022-03-16 16:34:10|4334.17|4333.77|4334.17|4333.77|4334.67|4334.27|4333.67|4333.27|668
1647448460000|2022-03-16 16:34:20|4334.04|4333.64|4333.92|4333.52|4334.17|4333.77|4333.42|4333.02|257
1647448470000|2022-03-16 16:34:30|4334.17|4333.77|4333.67|4333.27|4334.42|4334.02|4333.42|4333.02|302
1647448480000|2022-03-16 16:34:40|4334.04|4333.64|4333.42|4333.02|4334.04|4333.64|4332.92|4332.52|256
1647448490000|2022-03-16 16:34:50|4333.67|4333.27|4334.17|4333.77|4334.17|4333.77|4333.67|4333.27|248
1647448500000|2022-03-16 16:35:00|4334.42|4334.02|4334.67|4334.27|4334.92|4334.52|4334.17|4333.77|467
1647448510000|2022-03-16 16:35:10|4334.42|4334.02|4333.42|4333.02|4334.67|4334.27|4333.42|4333.02|253
1647448520000|2022-03-16 16:35:20|4333.67|4333.27|4332.92|4332.52|4333.67|4333.27|4332.79|4332.39|293
1647448530000|2022-03-16 16:35:30|4332.79|4332.39|4333.17|4332.77|4333.67|4333.27|4332.79|4332.39|128
1647448540000|2022-03-16 16:35:40|4333.42|4333.02|4332.42|4332.02|4333.42|4333.02|4332.17|4331.77|247
1647448550000|2022-03-16 16:35:50|4332.54|4332.14|4332.67|4332.27|4333.17|4332.77|4332.42|4332.02|245
1647448560000|2022-03-16 16:36:00|4332.92|4332.52|4332.67|4332.27|4333.17|4332.77|4332.42|4332.02|310
1647448570000|2022-03-16 16:36:10|4332.42|4332.02|4332.42|4332.02|4332.92|4332.52|4332.42|4332.02|180
1647448580000|2022-03-16 16:36:20|4332.17|4331.77|4332.67|4332.27|4332.92|4332.52|4331.67|4331.27|414
1647448590000|2022-03-16 16:36:30|4332.92|4332.52|4332.92|4332.52|4333.17|4332.77|4332.92|4332.52|281
1647448600000|2022-03-16 16:36:40|4333.17|4332.77|4332.92|4332.52|4333.17|4332.77|4332.92|4332.52|141
1647448610000|2022-03-16 16:36:50|4332.67|4332.27|4332.92|4332.52|4332.92|4332.52|4332.42|4332.02|176
1647448620000|2022-03-16 16:37:00|4333.17|4332.77|4332.92|4332.52|4333.17|4332.77|4332.17|4331.77|1540
1647448630000|2022-03-16 16:37:10|4333.17|4332.77|4333.67|4333.27|4334.17|4333.77|4333.17|4332.77|507
1647448640000|2022-03-16 16:37:20|4333.42|4333.02|4334.04|4333.64|4334.04|4333.64|4333.17|4332.77|324
1647448650000|2022-03-16 16:37:30|4334.17|4333.77|4333.92|4333.52|4334.17|4333.77|4333.79|4333.39|227
1647448660000|2022-03-16 16:37:40|4333.67|4333.27|4333.92|4333.52|4334.17|4333.77|4333.42|4333.02|184
1647448670000|2022-03-16 16:37:50|4334.17|4333.77|4334.42|4334.02|4334.42|4334.02|4334.17|4333.77|103
1647448680000|2022-03-16 16:38:00|4334.67|4334.27|4333.42|4333.02|4334.67|4334.27|4333.17|4332.77|222
1647448690000|2022-03-16 16:38:10|4333.67|4333.27|4334.17|4333.77|4334.42|4334.02|4333.42|4333.02|154
1647448700000|2022-03-16 16:38:20|4333.92|4333.52|4333.17|4332.77|4333.92|4333.52|4333.17|4332.77|120
1647448710000|2022-03-16 16:38:30|4333.04|4332.64|4332.92|4332.52|4333.17|4332.77|4332.67|4332.27|195
1647448720000|2022-03-16 16:38:40|4332.67|4332.27|4331.42|4331.02|4332.67|4332.27|4331.42|4331.02|353
1647448730000|2022-03-16 16:38:50|4331.29|4330.89|4330.92|4330.52|4331.42|4331.02|4330.92|4330.52|412
1647448740000|2022-03-16 16:39:00|4331.17|4330.77|4330.42|4330.02|4331.17|4330.77|4330.17|4329.77|377
1647448750000|2022-03-16 16:39:10|4331.42|4331.02|4330.92|4330.52|4331.42|4331.02|4330.92|4330.52|389
1647448760000|2022-03-16 16:39:20|4330.67|4330.27|4330.04|4329.64|4330.92|4330.52|4330.04|4329.64|210
1647448770000|2022-03-16 16:39:30|4329.92|4329.52|4329.67|4329.27|4329.92|4329.52|4329.42|4329.02|528
1647448780000|2022-03-16 16:39:40|4329.42|4329.02|4328.42|4328.02|4329.42|4329.02|4328.42|4328.02|909
1647448790000|2022-03-16 16:39:50|4328.17|4327.77|4328.67|4328.27|4328.67|4328.27|4327.92|4327.52|363
1647448800000|2022-03-16 16:40:00|4328.54|4328.14|4327.67|4327.27|4328.67|4328.27|4327.17|4326.77|298
1647448810000|2022-03-16 16:40:10|4327.42|4327.02|4327.67|4327.27|4327.92|4327.52|4327.17|4326.77|655
1647448820000|2022-03-16 16:40:20|4327.92|4327.52|4327.92|4327.52|4328.42|4328.02|4327.67|4327.27|337
1647448830000|2022-03-16 16:40:30|4327.67|4327.27|4327.92|4327.52|4327.92|4327.52|4327.67|4327.27|229
1647448840000|2022-03-16 16:40:40|4327.67|4327.27|4327.67|4327.27|4327.92|4327.52|4327.42|4327.02|229
1647448850000|2022-03-16 16:40:50|4327.42|4327.02|4327.67|4327.27|4327.67|4327.27|4326.67|4326.27|272
1647448860000|2022-03-16 16:41:00|4327.42|4327.02|4327.42|4327.02|4327.79|4327.39|4327.17|4326.77|336
1647448870000|2022-03-16 16:41:10|4327.17|4326.77|4326.92|4326.52|4327.42|4327.02|4326.92|4326.52|406
1647448880000|2022-03-16 16:41:20|4327.17|4326.77|4327.42|4327.02|4327.42|4327.02|4326.92|4326.52|135
1647448890000|2022-03-16 16:41:30|4327.67|4327.27|4328.42|4328.02|4328.42|4328.02|4327.42|4327.02|245
1647448900000|2022-03-16 16:41:40|4328.17|4327.77|4328.67|4328.27|4328.67|4328.27|4328.17|4327.77|251
1647448910000|2022-03-16 16:41:50|4328.92|4328.52|4329.42|4329.02|4329.42|4329.02|4328.67|4328.27|300
1647448920000|2022-03-16 16:42:00|4329.67|4329.27|4330.17|4329.77|4330.42|4330.02|4329.67|4329.27|266
1647448930000|2022-03-16 16:42:10|4330.42|4330.02|4330.42|4330.02|4331.17|4330.77|4330.17|4329.77|302
1647448940000|2022-03-16 16:42:20|4330.17|4329.77|4331.17|4330.77|4331.17|4330.77|4330.17|4329.77|367
1647448950000|2022-03-16 16:42:30|4331.42|4331.02|4331.42|4331.02|4331.42|4331.02|4330.92|4330.52|512
1647448960000|2022-03-16 16:42:40|4331.17|4330.77|4330.92|4330.52|4331.42|4331.02|4330.92|4330.52|267
1647448970000|2022-03-16 16:42:50|4330.67|4330.27|4330.79|4330.39|4330.92|4330.52|4330.42|4330.02|221
1647448980000|2022-03-16 16:43:00|4330.92|4330.52|4331.92|4331.52|4331.92|4331.52|4330.92|4330.52|395
1647448990000|2022-03-16 16:43:10|4332.17|4331.77|4332.42|4332.02|4332.67|4332.27|4331.67|4331.27|165
1647449000000|2022-03-16 16:43:20|4332.17|4331.77|4331.67|4331.27|4332.17|4331.77|4331.67|4331.27|337
1647449010000|2022-03-16 16:43:30|4331.92|4331.52|4331.42|4331.02|4332.17|4331.77|4331.17|4330.77|450
1647449020000|2022-03-16 16:43:40|4331.54|4331.14|4331.92|4331.52|4332.17|4331.77|4331.42|4331.02|229
1647449030000|2022-03-16 16:43:50|4332.04|4331.64|4332.42|4332.02|4332.42|4332.02|4331.92|4331.52|158
1647449040000|2022-03-16 16:44:00|4332.67|4332.27|4333.42|4333.02|4333.67|4333.27|4332.67|4332.27|439
1647449050000|2022-03-16 16:44:10|4333.17|4332.77|4333.42|4333.02|4333.67|4333.27|4333.17|4332.77|322
1647449060000|2022-03-16 16:44:20|4333.67|4333.27|4333.92|4333.52|4334.17|4333.77|4333.42|4333.02|222
1647449070000|2022-03-16 16:44:30|4334.17|4333.77|4333.67|4333.27|4334.29|4333.89|4333.54|4333.14|372
1647449080000|2022-03-16 16:44:40|4333.42|4333.02|4332.92|4332.52|4333.54|4333.14|4332.92|4332.52|264
1647449090000|2022-03-16 16:44:50|4332.67|4332.27|4332.67|4332.27|4332.67|4332.27|4332.67|4332.27|288
1647449100000|2022-03-16 16:45:00|4332.92|4332.52|4332.17|4331.77|4332.92|4332.52|4332.17|4331.77|423
1647449110000|2022-03-16 16:45:10|4332.29|4331.89|4331.92|4331.52|4332.42|4332.02|4331.92|4331.52|109
1647449120000|2022-03-16 16:45:20|4332.17|4331.77|4331.67|4331.27|4332.17|4331.77|4331.42|4331.02|218
1647449130000|2022-03-16 16:45:30|4331.42|4331.02|4331.67|4331.27|4331.67|4331.27|4331.42|4331.02|220
1647449140000|2022-03-16 16:45:40|4331.42|4331.02|4331.17|4330.77|4331.79|4331.39|4330.92|4330.52|317
1647449150000|2022-03-16 16:45:50|4331.04|4330.64|4330.17|4329.77|4331.17|4330.77|4329.92|4329.52|252
1647449160000|2022-03-16 16:46:00|4330.42|4330.02|4325.17|4324.77|4330.42|4330.02|4325.17|4324.77|1855
1647449170000|2022-03-16 16:46:10|4324.67|4324.27|4323.67|4323.27|4324.67|4324.27|4322.92|4322.52|2471
1647449180000|2022-03-16 16:46:20|4323.92|4323.52|4322.17|4321.77|4324.42|4324.02|4320.92|4320.52|2150
1647449190000|2022-03-16 16:46:30|4322.42|4322.02|4321.92|4321.52|4323.17|4322.77|4321.42|4321.02|802
1647449200000|2022-03-16 16:46:40|4321.67|4321.27|4322.42|4322.02|4322.67|4322.27|4321.17|4320.77|607
1647449210000|2022-03-16 16:46:50|4322.67|4322.27|4321.54|4321.14|4323.54|4323.14|4320.67|4320.27|813
1647449220000|2022-03-16 16:47:00|4321.42|4321.02|4322.17|4321.77|4322.67|4322.27|4321.42|4321.02|758
1647449230000|2022-03-16 16:47:10|4321.92|4321.52|4322.67|4322.27|4323.67|4323.27|4321.92|4321.52|1022
1647449240000|2022-03-16 16:47:20|4322.92|4322.52|4323.42|4323.02|4323.42|4323.02|4322.42|4322.02|444
1647449250000|2022-03-16 16:47:30|4323.17|4322.77|4323.42|4323.02|4323.92|4323.52|4322.92|4322.52|898
1647449260000|2022-03-16 16:47:40|4323.67|4323.27|4323.17|4322.77|4323.67|4323.27|4322.92|4322.52|577
1647449270000|2022-03-16 16:47:50|4322.92|4322.52|4323.17|4322.77|4323.17|4322.77|4321.92|4321.52|908
1647449280000|2022-03-16 16:48:00|4323.42|4323.02|4322.67|4322.27|4323.92|4323.52|4322.42|4322.02|497
1647449290000|2022-03-16 16:48:10|4322.42|4322.02|4321.67|4321.27|4322.42|4322.02|4320.92|4320.52|479
1647449300000|2022-03-16 16:48:20|4321.79|4321.39|4317.92|4317.52|4322.17|4321.77|4317.67|4317.27|3079
1647449310000|2022-03-16 16:48:30|4317.67|4317.27|4317.67|4317.27|4318.92|4318.52|4317.42|4317.02|836
1647449320000|2022-03-16 16:48:40|4317.79|4317.39|4317.67|4317.27|4317.79|4317.39|4316.92|4316.52|812
1647449330000|2022-03-16 16:48:50|4317.42|4317.02|4316.92|4316.52|4317.67|4317.27|4316.42|4316.02|453
1647449340000|2022-03-16 16:49:00|4316.79|4316.39|4317.42|4317.02|4317.67|4317.27|4316.17|4315.77|1575
1647449350000|2022-03-16 16:49:10|4317.17|4316.77|4317.92|4317.52|4318.04|4317.64|4316.67|4316.27|497
1647449360000|2022-03-16 16:49:20|4317.67|4317.27|4317.67|4317.27|4317.92|4317.52|4316.92|4316.52|435
1647449370000|2022-03-16 16:49:30|4317.92|4317.52|4317.79|4317.39|4318.17|4317.77|4317.42|4317.02|835
1647449380000|2022-03-16 16:49:40|4317.92|4317.52|4318.04|4317.64|4318.42|4318.02|4317.42|4317.02|572
1647449390000|2022-03-16 16:49:50|4317.92|4317.52|4318.17|4317.77|4318.67|4318.27|4317.17|4316.77|804
1647449400000|2022-03-16 16:50:00|4318.42|4318.02|4317.67|4317.27|4318.42|4318.02|4317.67|4317.27|328
1647449410000|2022-03-16 16:50:10|4317.92|4317.52|4317.92|4317.52|4318.17|4317.77|4317.67|4317.27|327
1647449420000|2022-03-16 16:50:20|4318.17|4317.77|4319.17|4318.77|4319.67|4319.27|4318.17|4317.77|558
1647449430000|2022-03-16 16:50:30|4319.29|4318.89|4318.92|4318.52|4319.67|4319.27|4318.67|4318.27|779
1647449440000|2022-03-16 16:50:40|4319.17|4318.77|4318.67|4318.27|4319.17|4318.77|4318.42|4318.02|783
1647449450000|2022-03-16 16:50:50|4318.42|4318.02|4317.42|4317.02|4318.42|4318.02|4317.42|4317.02|311
1647449460000|2022-03-16 16:51:00|4317.29|4316.89|4316.29|4315.89|4317.42|4317.02|4316.17|4315.77|645
1647449470000|2022-03-16 16:51:10|4316.17|4315.77|4316.92|4316.52|4316.92|4316.52|4315.67|4315.27|406
1647449480000|2022-03-16 16:51:20|4317.17|4316.77|4317.42|4317.02|4317.54|4317.14|4316.92|4316.52|306
1647449490000|2022-03-16 16:51:30|4317.67|4317.27|4318.17|4317.77|4318.42|4318.02|4317.67|4317.27|347
1647449500000|2022-03-16 16:51:40|4318.67|4318.27|4320.42|4320.02|4320.42|4320.02|4318.42|4318.02|533
1647449510000|2022-03-16 16:51:50|4320.29|4319.89|4319.92|4319.52|4320.42|4320.02|4319.67|4319.27|273
1647449520000|2022-03-16 16:52:00|4319.67|4319.27|4320.67|4320.27|4320.67|4320.27|4319.67|4319.27|170
1647449530000|2022-03-16 16:52:10|4320.54|4320.14|4320.42|4320.02|4321.67|4321.27|4320.42|4320.02|345
1647449540000|2022-03-16 16:52:20|4320.29|4319.89|4319.42|4319.02|4320.29|4319.89|4319.17|4318.77|329
1647449550000|2022-03-16 16:52:30|4319.29|4318.89|4318.17|4317.77|4319.42|4319.02|4318.17|4317.77|409
1647449560000|2022-03-16 16:52:40|4318.42|4318.02|4317.92|4317.52|4318.42|4318.02|4317.67|4317.27|1425
1647449570000|2022-03-16 16:52:50|4317.79|4317.39|4317.17|4316.77|4317.79|4317.39|4316.92|4316.52|1317
1647449580000|2022-03-16 16:53:00|4316.67|4316.27|4316.42|4316.02|4316.92|4316.52|4315.67|4315.27|567
1647449590000|2022-03-16 16:53:10|4316.29|4315.89|4316.67|4316.27|4316.92|4316.52|4316.17|4315.77|399
1647449600000|2022-03-16 16:53:20|4316.79|4316.39|4318.67|4318.27|4318.67|4318.27|4316.79|4316.39|234
1647449610000|2022-03-16 16:53:30|4318.92|4318.52|4318.17|4317.77|4318.92|4318.52|4318.17|4317.77|242
1647449620000|2022-03-16 16:53:40|4318.42|4318.02|4318.42|4318.02|4318.67|4318.27|4318.42|4318.02|93
1647449630000|2022-03-16 16:53:50|4318.29|4317.89|4317.92|4317.52|4318.42|4318.02|4317.67|4317.27|111
1647449640000|2022-03-16 16:54:00|4317.67|4317.27|4318.17|4317.77|4318.17|4317.77|4317.17|4316.77|885
1647449650000|2022-03-16 16:54:10|4318.29|4317.89|4319.92|4319.52|4320.17|4319.77|4318.29|4317.89|400
1647449660000|2022-03-16 16:54:20|4320.04|4319.64|4319.92|4319.52|4320.42|4320.02|4319.92|4319.52|226
1647449670000|2022-03-16 16:54:30|4320.17|4319.77|4320.67|4320.27|4320.67|4320.27|4320.17|4319.77|232
1647449680000|2022-03-16 16:54:40|4320.54|4320.14|4320.17|4319.77|4320.67|4320.27|4319.79|4319.39|153
1647449690000|2022-03-16 16:54:50|4320.42|4320.02|4318.67|4318.27|4320.42|4320.02|4318.67|4318.27|215
1647449700000|2022-03-16 16:55:00|4318.42|4318.02|4318.17|4317.77|4318.42|4318.02|4317.67|4317.27|303
1647449710000|2022-03-16 16:55:10|4317.92|4317.52|4319.42|4319.02|4319.42|4319.02|4317.42|4317.02|777
1647449720000|2022-03-16 16:55:20|4319.17|4318.77|4319.42|4319.02|4319.67|4319.27|4318.92|4318.52|254
1647449730000|2022-03-16 16:55:30|4319.67|4319.27|4318.42|4318.02|4319.67|4319.27|4318.42|4318.02|130
1647449740000|2022-03-16 16:55:40|4318.29|4317.89|4318.42|4318.02|4318.42|4318.02|4318.17|4317.77|155
1647449750000|2022-03-16 16:55:50|4318.17|4317.77|4318.04|4317.64|4319.17|4318.77|4317.92|4317.52|283
1647449760000|2022-03-16 16:56:00|4318.29|4317.89|4317.92|4317.52|4318.42|4318.02|4317.67|4317.27|295
1647449770000|2022-03-16 16:56:10|4318.17|4317.77|4319.17|4318.77|4319.17|4318.77|4318.17|4317.77|261
1647449780000|2022-03-16 16:56:20|4319.42|4319.02|4318.92|4318.52|4320.17|4319.77|4318.92|4318.52|460
1647449790000|2022-03-16 16:56:30|4318.79|4318.39|4318.92|4318.52|4319.17|4318.77|4318.54|4318.14|240
1647449800000|2022-03-16 16:56:40|4318.79|4318.39|4319.42|4319.02|4319.42|4319.02|4318.67|4318.27|207
1647449810000|2022-03-16 16:56:50|4319.67|4319.27|4319.17|4318.77|4319.67|4319.27|4319.17|4318.77|134
1647449820000|2022-03-16 16:57:00|4319.42|4319.02|4318.67|4318.27|4319.42|4319.02|4318.67|4318.27|262
1647449830000|2022-03-16 16:57:10|4318.92|4318.52|4317.17|4316.77|4319.42|4319.02|4316.92|4316.52|277
1647449840000|2022-03-16 16:57:20|4316.92|4316.52|4318.42|4318.02|4318.67|4318.27|4316.92|4316.52|331
1647449850000|2022-03-16 16:57:30|4318.17|4317.77|4318.67|4318.27|4318.92|4318.52|4317.67|4317.27|221
1647449860000|2022-03-16 16:57:40|4318.79|4318.39|4318.67|4318.27|4319.17|4318.77|4318.54|4318.14|174
1647449870000|2022-03-16 16:57:50|4318.92|4318.52|4317.92|4317.52|4319.04|4318.64|4317.92|4317.52|279
1647449880000|2022-03-16 16:58:00|4318.17|4317.77|4318.17|4317.77|4318.42|4318.02|4318.17|4317.77|212
1647449890000|2022-03-16 16:58:10|4318.29|4317.89|4318.67|4318.27|4318.67|4318.27|4317.92|4317.52|205
1647449900000|2022-03-16 16:58:20|4318.54|4318.14|4318.67|4318.27|4318.67|4318.27|4318.17|4317.77|132
1647449910000|2022-03-16 16:58:30|4318.42|4318.02|4318.67|4318.27|4318.79|4318.39|4318.17|4317.77|215
1647449920000|2022-03-16 16:58:40|4318.79|4318.39|4319.17|4318.77|4319.17|4318.77|4318.42|4318.02|261
1647449930000|2022-03-16 16:58:50|4319.42|4319.02|4319.17|4318.77|4319.67|4319.27|4318.92|4318.52|341
1647449940000|2022-03-16 16:59:00|4318.92|4318.52|4319.42|4319.02|4319.67|4319.27|4318.92|4318.52|231
1647449950000|2022-03-16 16:59:10|4319.54|4319.14|4320.17|4319.77|4320.67|4320.27|4319.54|4319.14|368
1647449960000|2022-03-16 16:59:20|4319.92|4319.52|4321.17|4320.77|4321.17|4320.77|4319.92|4319.52|401
1647449970000|2022-03-16 16:59:30|4320.92|4320.52|4321.42|4321.02|4321.42|4321.02|4320.67|4320.27|288
1647449980000|2022-03-16 16:59:40|4321.29|4320.89|4321.42|4321.02|4321.42|4321.02|4320.92|4320.52|369
1647449990000|2022-03-16 16:59:50|4320.92|4320.52|4320.92|4320.52|4320.92|4320.52|4320.42|4320.02|233
1647450000000|2022-03-16 17:00:00|4321.17|4320.77|4320.67|4320.27|4321.42|4321.02|4320.42|4320.02|414
1647450010000|2022-03-16 17:00:10|4320.92|4320.52|4320.92|4320.52|4320.92|4320.52|4320.67|4320.27|156
1647450020000|2022-03-16 17:00:20|4321.17|4320.77|4320.92|4320.52|4321.17|4320.77|4320.67|4320.27|345
1647450030000|2022-03-16 17:00:30|4320.67|4320.27|4320.92|4320.52|4321.17|4320.77|4320.67|4320.27|156
1647450040000|2022-03-16 17:00:40|4321.17|4320.77|4321.67|4321.27|4321.67|4321.27|4320.67|4320.27|254
1647450050000|2022-03-16 17:00:50|4321.42|4321.02|4320.92|4320.52|4321.92|4321.52|4320.92|4320.52|255
1647450060000|2022-03-16 17:01:00|4320.79|4320.39|4321.67|4321.27|4321.92|4321.52|4320.67|4320.27|462
1647450070000|2022-03-16 17:01:10|4321.92|4321.52|4321.92|4321.52|4322.17|4321.77|4321.42|4321.02|182
1647450080000|2022-03-16 17:01:20|4322.17|4321.77|4322.67|4322.27|4323.17|4322.77|4322.17|4321.77|312
1647450090000|2022-03-16 17:01:30|4322.42|4322.02|4321.42|4321.02|4322.67|4322.27|4320.92|4320.52|728
1647450100000|2022-03-16 17:01:40|4321.17|4320.77|4319.92|4319.52|4321.17|4320.77|4319.42|4319.02|603
1647450110000|2022-03-16 17:01:50|4320.04|4319.64|4319.92|4319.52|4320.04|4319.64|4318.92|4318.52|517
1647450120000|2022-03-16 17:02:00|4319.67|4319.27|4318.92|4318.52|4319.92|4319.52|4318.92|4318.52|215
1647450130000|2022-03-16 17:02:10|4318.79|4318.39|4318.17|4317.77|4319.17|4318.77|4318.17|4317.77|847
1647450140000|2022-03-16 17:02:20|4318.29|4317.89|4318.67|4318.27|4318.67|4318.27|4317.67|4317.27|568
1647450150000|2022-03-16 17:02:30|4318.92|4318.52|4319.17|4318.77|4319.67|4319.27|4318.92|4318.52|420
1647450160000|2022-03-16 17:02:40|4318.92|4318.52|4318.92|4318.52|4319.17|4318.77|4318.67|4318.27|123
1647450170000|2022-03-16 17:02:50|4318.67|4318.27|4318.17|4317.77|4318.92|4318.52|4318.17|4317.77|145
1647450180000|2022-03-16 17:03:00|4318.42|4318.02|4317.92|4317.52|4318.92|4318.52|4317.67|4317.27|340
1647450190000|2022-03-16 17:03:10|4317.67|4317.27|4318.17|4317.77|4318.92|4318.52|4317.67|4317.27|246
1647450200000|2022-03-16 17:03:20|4318.29|4317.89|4317.67|4317.27|4318.29|4317.89|4317.67|4317.27|93
1647450210000|2022-03-16 17:03:30|4317.42|4317.02|4317.29|4316.89|4317.42|4317.02|4316.92|4316.52|183
1647450220000|2022-03-16 17:03:40|4317.42|4317.02|4317.67|4317.27|4317.92|4317.52|4316.92|4316.52|202
1647450230000|2022-03-16 17:03:50|4317.42|4317.02|4318.42|4318.02|4318.67|4318.27|4317.42|4317.02|139
1647450240000|2022-03-16 17:04:00|4318.17|4317.77|4318.17|4317.77|4318.92|4318.52|4318.17|4317.77|237
1647450250000|2022-03-16 17:04:10|4318.29|4317.89|4317.67|4317.27|4318.42|4318.02|4317.67|4317.27|152
1647450260000|2022-03-16 17:04:20|4317.42|4317.02|4316.67|4316.27|4317.42|4317.02|4316.67|4316.27|258
1647450270000|2022-03-16 17:04:30|4316.92|4316.52|4316.42|4316.02|4317.04|4316.64|4316.42|4316.02|333
1647450280000|2022-03-16 17:04:40|4316.92|4316.52|4317.17|4316.77|4317.42|4317.02|4316.67|4316.27|262
1647450290000|2022-03-16 17:04:50|4317.42|4317.02|4317.17|4316.77|4317.54|4317.14|4317.04|4316.64|115
1647450300000|2022-03-16 17:05:00|4317.04|4316.64|4315.67|4315.27|4317.42|4317.02|4315.42|4315.02|408
1647450310000|2022-03-16 17:05:10|4315.54|4315.14|4317.17|4316.77|4317.17|4316.77|4315.04|4314.64|396
1647450320000|2022-03-16 17:05:20|4316.92|4316.52|4319.42|4319.02|4319.42|4319.02|4316.92|4316.52|384
1647450330000|2022-03-16 17:05:30|4319.67|4319.27|4319.67|4319.27|4319.67|4319.27|4319.17|4318.77|298
1647450340000|2022-03-16 17:05:40|4319.42|4319.02|4318.54|4318.14|4319.42|4319.02|4318.17|4317.77|193
1647450350000|2022-03-16 17:05:50|4318.67|4318.27|4318.42|4318.02|4318.67|4318.27|4317.92|4317.52|124
1647450360000|2022-03-16 17:06:00|4318.67|4318.27|4316.92|4316.52|4318.67|4318.27|4316.92|4316.52|484
1647450370000|2022-03-16 17:06:10|4317.17|4316.77|4315.42|4315.02|4317.17|4316.77|4314.92|4314.52|894
1647450380000|2022-03-16 17:06:20|4315.29|4314.89|4316.42|4316.02|4316.42|4316.02|4315.17|4314.77|1988
1647450390000|2022-03-16 17:06:30|4316.17|4315.77|4314.17|4313.77|4316.42|4316.02|4313.67|4313.27|1669
1647450400000|2022-03-16 17:06:40|4313.92|4313.52|4313.42|4313.02|4313.92|4313.52|4313.42|4313.02|616
1647450410000|2022-03-16 17:06:50|4313.67|4313.27|4313.17|4312.77|4313.92|4313.52|4312.92|4312.52|559
1647450420000|2022-03-16 17:07:00|4313.29|4312.89|4314.17|4313.77|4314.42|4314.02|4313.17|4312.77|370
1647450430000|2022-03-16 17:07:10|4314.42|4314.02|4315.17|4314.77|4315.42|4315.02|4314.17|4313.77|319
1647450440000|2022-03-16 17:07:20|4315.67|4315.27|4315.17|4314.77|4315.67|4315.27|4314.79|4314.39|316
1647450450000|2022-03-16 17:07:30|4315.42|4315.02|4315.92|4315.52|4316.42|4316.02|4315.42|4315.02|297
1647450460000|2022-03-16 17:07:40|4315.67|4315.27|4314.17|4313.77|4315.92|4315.52|4313.92|4313.52|674
1647450470000|2022-03-16 17:07:50|4313.92|4313.52|4312.42|4312.02|4314.17|4313.77|4312.42|4312.02|1139
1647450480000|2022-03-16 17:08:00|4312.17|4311.77|4311.92|4311.52|4312.42|4312.02|4311.92|4311.52|380
1647450490000|2022-03-16 17:08:10|4312.17|4311.77|4309.42|4309.02|4312.67|4312.27|4309.17|4308.77|2401
1647450500000|2022-03-16 17:08:20|4309.17|4308.77|4311.17|4310.77|4311.17|4310.77|4309.17|4308.77|461
1647450510000|2022-03-16 17:08:30|4310.92|4310.52|4310.67|4310.27|4311.04|4310.64|4310.29|4309.89|297
1647450520000|2022-03-16 17:08:40|4310.79|4310.39|4309.92|4309.52|4310.92|4310.52|4309.67|4309.27|445
1647450530000|2022-03-16 17:08:50|4309.79|4309.39|4310.29|4309.89|4310.67|4310.27|4309.67|4309.27|201
1647450540000|2022-03-16 17:09:00|4310.17|4309.77|4309.29|4308.89|4310.67|4310.27|4309.17|4308.77|581
1647450550000|2022-03-16 17:09:10|4309.17|4308.77|4308.42|4308.02|4309.17|4308.77|4307.92|4307.52|647
1647450560000|2022-03-16 17:09:20|4308.17|4307.77|4308.17|4307.77|4308.67|4308.27|4307.92|4307.52|326
1647450570000|2022-03-16 17:09:30|4307.92|4307.52|4309.17|4308.77|4309.67|4309.27|4307.92|4307.52|425
1647450580000|2022-03-16 17:09:40|4309.42|4309.02|4309.42|4309.02|4309.92|4309.52|4309.42|4309.02|249
1647450590000|2022-03-16 17:09:50|4309.67|4309.27|4308.42|4308.02|4309.67|4309.27|4308.42|4308.02|249
1647450600000|2022-03-16 17:10:00|4308.17|4307.77|4307.67|4307.27|4308.42|4308.02|4307.67|4307.27|346
1647450610000|2022-03-16 17:10:10|4307.92|4307.52|4307.92|4307.52|4308.42|4308.02|4307.92|4307.52|206
1647450620000|2022-03-16 17:10:20|4308.17|4307.77|4307.04|4306.64|4308.42|4308.02|4306.67|4306.27|411
1647450630000|2022-03-16 17:10:30|4307.17|4306.77|4306.17|4305.77|4307.17|4306.77|4306.17|4305.77|628
1647450640000|2022-03-16 17:10:40|4306.67|4306.27|4305.67|4305.27|4306.67|4306.27|4305.67|4305.27|351
1647450650000|2022-03-16 17:10:50|4305.92|4305.52|4304.92|4304.52|4305.92|4305.52|4304.54|4304.14|798
1647450660000|2022-03-16 17:11:00|4305.17|4304.77|4304.92|4304.52|4306.17|4305.77|4304.67|4304.27|566
1647450670000|2022-03-16 17:11:10|4304.79|4304.39|4304.42|4304.02|4304.92|4304.52|4304.42|4304.02|403
1647450680000|2022-03-16 17:11:20|4304.67|4304.27|4304.67|4304.27|4304.67|4304.27|4304.29|4303.89|1265
1647450690000|2022-03-16 17:11:30|4304.54|4304.14|4307.42|4307.02|4307.42|4307.02|4304.54|4304.14|649
1647450700000|2022-03-16 17:11:40|4307.17|4306.77|4306.67|4306.27|4307.42|4307.02|4306.17|4305.77|555
1647450710000|2022-03-16 17:11:50|4306.92|4306.52|4308.17|4307.77|4308.17|4307.77|4306.67|4306.27|398
1647450720000|2022-03-16 17:12:00|4308.67|4308.27|4308.92|4308.52|4309.17|4308.77|4307.92|4307.52|596
1647450730000|2022-03-16 17:12:10|4309.17|4308.77|4308.42|4308.02|4309.42|4309.02|4307.92|4307.52|651
1647450740000|2022-03-16 17:12:20|4308.29|4307.89|4307.92|4307.52|4308.42|4308.02|4307.79|4307.39|411
1647450750000|2022-03-16 17:12:30|4307.67|4307.27|4308.92|4308.52|4309.17|4308.77|4307.17|4306.77|930
1647450760000|2022-03-16 17:12:40|4308.67|4308.27|4309.17|4308.77|4309.54|4309.14|4308.67|4308.27|568
1647450770000|2022-03-16 17:12:50|4309.29|4308.89|4307.29|4306.89|4309.42|4309.02|4307.17|4306.77|288
1647450780000|2022-03-16 17:13:00|4307.17|4306.77|4307.67|4307.27|4307.92|4307.52|4306.92|4306.52|607
1647450790000|2022-03-16 17:13:10|4307.42|4307.02|4306.67|4306.27|4307.42|4307.02|4306.67|4306.27|203
1647450800000|2022-03-16 17:13:20|4306.42|4306.02|4306.17|4305.77|4306.67|4306.27|4305.92|4305.52|254
1647450810000|2022-03-16 17:13:30|4306.42|4306.02|4307.54|4307.14|4307.67|4307.27|4306.29|4305.89|210
1647450820000|2022-03-16 17:13:40|4307.42|4307.02|4308.29|4307.89|4308.42|4308.02|4307.42|4307.02|247
1647450830000|2022-03-16 17:13:50|4308.42|4308.02|4308.42|4308.02|4308.67|4308.27|4307.92|4307.52|253
1647450840000|2022-03-16 17:14:00|4308.17|4307.77|4308.42|4308.02|4308.67|4308.27|4307.92|4307.52|302
1647450850000|2022-03-16 17:14:10|4308.54|4308.14|4308.17|4307.77|4308.54|4308.14|4307.92|4307.52|182
1647450860000|2022-03-16 17:14:20|4308.04|4307.64|4308.92|4308.52|4309.42|4309.02|4308.04|4307.64|327
1647450870000|2022-03-16 17:14:30|4308.67|4308.27|4307.79|4307.39|4308.92|4308.52|4307.79|4307.39|191
1647450880000|2022-03-16 17:14:40|4307.92|4307.52|4307.42|4307.02|4307.92|4307.52|4307.17|4306.77|198
1647450890000|2022-03-16 17:14:50|4307.67|4307.27|4308.29|4307.89|4308.29|4307.89|4307.17|4306.77|186
1647450900000|2022-03-16 17:15:00|4308.42|4308.02|4308.67|4308.27|4308.67|4308.27|4307.17|4306.77|368
1647450910000|2022-03-16 17:15:10|4308.92|4308.52|4308.92|4308.52|4309.42|4309.02|4308.17|4307.77|525
1647450920000|2022-03-16 17:15:20|4308.42|4308.02|4308.67|4308.27|4309.42|4309.02|4308.17|4307.77|415
1647450930000|2022-03-16 17:15:30|4308.42|4308.02|4309.17|4308.77|4309.42|4309.02|4308.42|4308.02|258
1647450940000|2022-03-16 17:15:40|4309.42|4309.02|4309.67|4309.27|4310.17|4309.77|4309.42|4309.02|934
1647450950000|2022-03-16 17:15:50|4309.54|4309.14|4309.92|4309.52|4310.42|4310.02|4309.54|4309.14|366
1647450960000|2022-03-16 17:16:00|4310.04|4309.64|4309.92|4309.52|4310.17|4309.77|4308.67|4308.27|476
1647450970000|2022-03-16 17:16:10|4309.67|4309.27|4309.92|4309.52|4310.17|4309.77|4309.17|4308.77|709
1647450980000|2022-03-16 17:16:20|4310.04|4309.64|4309.92|4309.52|4310.17|4309.77|4309.67|4309.27|1391
1647450990000|2022-03-16 17:16:30|4309.67|4309.27|4308.67|4308.27|4309.67|4309.27|4308.42|4308.02|206
1647451000000|2022-03-16 17:16:40|4308.42|4308.02|4308.67|4308.27|4308.67|4308.27|4308.17|4307.77|225
1647451010000|2022-03-16 17:16:50|4308.92|4308.52|4309.29|4308.89|4309.42|4309.02|4308.67|4308.27|174
1647451020000|2022-03-16 17:17:00|4309.42|4309.02|4309.42|4309.02|4310.17|4309.77|4308.67|4308.27|208
1647451030000|2022-03-16 17:17:10|4309.17|4308.77|4308.67|4308.27|4309.42|4309.02|4308.67|4308.27|125
1647451040000|2022-03-16 17:17:20|4308.92|4308.52|4308.04|4307.64|4308.92|4308.52|4307.67|4307.27|378
1647451050000|2022-03-16 17:17:30|4307.92|4307.52|4307.67|4307.27|4308.17|4307.77|4307.67|4307.27|177
1647451060000|2022-03-16 17:17:40|4307.42|4307.02|4307.42|4307.02|4307.67|4307.27|4306.67|4306.27|364
1647451070000|2022-03-16 17:17:50|4307.67|4307.27|4308.67|4308.27|4308.92|4308.52|4307.17|4306.77|296
1647451080000|2022-03-16 17:18:00|4308.92|4308.52|4309.17|4308.77|4309.17|4308.77|4308.42|4308.02|278
1647451090000|2022-03-16 17:18:10|4308.92|4308.52|4308.17|4307.77|4308.92|4308.52|4308.17|4307.77|137
1647451100000|2022-03-16 17:18:20|4308.29|4307.89|4308.67|4308.27|4308.92|4308.52|4308.17|4307.77|240
1647451110000|2022-03-16 17:18:30|4308.92|4308.52|4308.67|4308.27|4308.92|4308.52|4308.17|4307.77|291
1647451120000|2022-03-16 17:18:40|4308.79|4308.39|4309.42|4309.02|4309.42|4309.02|4308.67|4308.27|291
1647451130000|2022-03-16 17:18:50|4309.29|4308.89|4309.92|4309.52|4309.92|4309.52|4308.92|4308.52|303
1647451140000|2022-03-16 17:19:00|4309.67|4309.27|4309.17|4308.77|4310.17|4309.77|4309.17|4308.77|192
1647451150000|2022-03-16 17:19:10|4309.42|4309.02|4309.67|4309.27|4309.92|4309.52|4309.04|4308.64|175
1647451160000|2022-03-16 17:19:20|4309.42|4309.02|4308.17|4307.77|4309.67|4309.27|4307.92|4307.52|306
1647451170000|2022-03-16 17:19:30|4307.92|4307.52|4308.92|4308.52|4308.92|4308.52|4307.92|4307.52|269
1647451180000|2022-03-16 17:19:40|4309.17|4308.77|4308.92|4308.52|4309.42|4309.02|4308.67|4308.27|245
1647451190000|2022-03-16 17:19:50|4309.17|4308.77|4309.42|4309.02|4309.67|4309.27|4308.92|4308.52|292
1647451200000|2022-03-16 17:20:00|4309.67|4309.27|4308.92|4308.52|4309.92|4309.52|4308.67|4308.27|246
1647451210000|2022-03-16 17:20:10|4309.42|4309.02|4309.92|4309.52|4310.42|4310.02|4309.42|4309.02|586
1647451220000|2022-03-16 17:20:20|4310.04|4309.64|4308.42|4308.02|4310.67|4310.27|4308.17|4307.77|285
1647451230000|2022-03-16 17:20:30|4308.17|4307.77|4308.42|4308.02|4308.67|4308.27|4308.17|4307.77|218
1647451240000|2022-03-16 17:20:40|4308.67|4308.27|4309.17|4308.77|4309.17|4308.77|4308.42|4308.02|169
1647451250000|2022-03-16 17:20:50|4308.92|4308.52|4308.92|4308.52|4309.42|4309.02|4308.67|4308.27|265
1647451260000|2022-03-16 17:21:00|4308.67|4308.27|4306.67|4306.27|4308.92|4308.52|4306.67|4306.27|313
1647451270000|2022-03-16 17:21:10|4306.79|4306.39|4307.17|4306.77|4307.29|4306.89|4306.42|4306.02|343
1647451280000|2022-03-16 17:21:20|4307.04|4306.64|4306.92|4306.52|4307.04|4306.64|4306.42|4306.02|177
1647451290000|2022-03-16 17:21:30|4306.67|4306.27|4306.92|4306.52|4306.92|4306.52|4306.42|4306.02|409
1647451300000|2022-03-16 17:21:40|4306.67|4306.27|4306.29|4305.89|4306.92|4306.52|4306.17|4305.77|359
1647451310000|2022-03-16 17:21:50|4306.17|4305.77|4305.92|4305.52|4306.17|4305.77|4305.92|4305.52|192
1647451320000|2022-03-16 17:22:00|4305.67|4305.27|4306.17|4305.77|4306.42|4306.02|4305.67|4305.27|247
1647451330000|2022-03-16 17:22:10|4305.92|4305.52|4306.42|4306.02|4306.54|4306.14|4305.92|4305.52|207
1647451340000|2022-03-16 17:22:20|4306.17|4305.77|4306.92|4306.52|4307.42|4307.02|4306.17|4305.77|420
1647451350000|2022-03-16 17:22:30|4306.67|4306.27|4307.42|4307.02|4307.42|4307.02|4306.67|4306.27|169
1647451360000|2022-03-16 17:22:40|4307.17|4306.77|4307.67|4307.27|4307.92|4307.52|4307.17|4306.77|153
1647451370000|2022-03-16 17:22:50|4307.42|4307.02|4307.42|4307.02|4307.92|4307.52|4307.42|4307.02|163
1647451380000|2022-03-16 17:23:00|4307.29|4306.89|4308.42|4308.02|4308.67|4308.27|4307.17|4306.77|361
1647451390000|2022-03-16 17:23:10|4308.67|4308.27|4309.17|4308.77|4309.17|4308.77|4308.67|4308.27|278
1647451400000|2022-03-16 17:23:20|4308.67|4308.27|4306.92|4306.52|4308.67|4308.27|4306.42|4306.02|294
1647451410000|2022-03-16 17:23:30|4306.67|4306.27|4307.92|4307.52|4308.42|4308.02|4306.67|4306.27|224
1647451420000|2022-03-16 17:23:40|4307.67|4307.27|4308.17|4307.77|4308.67|4308.27|4307.67|4307.27|277
1647451430000|2022-03-16 17:23:50|4308.42|4308.02|4309.67|4309.27|4310.17|4309.77|4307.92|4307.52|618
1647451440000|2022-03-16 17:24:00|4309.42|4309.02|4310.79|4310.39|4310.92|4310.52|4309.42|4309.02|483
1647451450000|2022-03-16 17:24:10|4310.92|4310.52|4312.42|4312.02|4312.42|4312.02|4310.67|4310.27|753
1647451460000|2022-03-16 17:24:20|4312.17|4311.77|4312.67|4312.27|4313.42|4313.02|4311.92|4311.52|1344
1647451470000|2022-03-16 17:24:30|4312.42|4312.02|4310.42|4310.02|4312.42|4312.02|4310.42|4310.02|311
1647451480000|2022-03-16 17:24:40|4310.17|4309.77|4310.67|4310.27|4310.79|4310.39|4310.17|4309.77|442
1647451490000|2022-03-16 17:24:50|4310.42|4310.02|4311.92|4311.52|4312.04|4311.64|4310.42|4310.02|320
1647451500000|2022-03-16 17:25:00|4311.67|4311.27|4311.92|4311.52|4311.92|4311.52|4311.17|4310.77|192
1647451510000|2022-03-16 17:25:10|4311.67|4311.27|4310.42|4310.02|4312.17|4311.77|4310.17|4309.77|1179
1647451520000|2022-03-16 17:25:20|4310.29|4309.89|4309.92|4309.52|4310.29|4309.89|4309.17|4308.77|419
1647451530000|2022-03-16 17:25:30|4310.04|4309.64|4310.92|4310.52|4310.92|4310.52|4309.92|4309.52|243
1647451540000|2022-03-16 17:25:40|4310.67|4310.27|4310.29|4309.89|4310.92|4310.52|4310.29|4309.89|122
1647451550000|2022-03-16 17:25:50|4310.42|4310.02|4310.17|4309.77|4310.67|4310.27|4309.79|4309.39|151
1647451560000|2022-03-16 17:26:00|4310.42|4310.02|4309.92|4309.52|4310.67|4310.27|4309.92|4309.52|226
1647451570000|2022-03-16 17:26:10|4310.17|4309.77|4310.17|4309.77|4310.17|4309.77|4309.67|4309.27|102
1647451580000|2022-03-16 17:26:20|4310.42|4310.02|4310.92|4310.52|4310.92|4310.52|4309.92|4309.52|134
1647451590000|2022-03-16 17:26:30|4311.17|4310.77|4310.42|4310.02|4311.42|4311.02|4310.42|4310.02|346
1647451600000|2022-03-16 17:26:40|4310.17|4309.77|4309.67|4309.27|4310.17|4309.77|4309.67|4309.27|131
1647451610000|2022-03-16 17:26:50|4309.92|4309.52|4311.17|4310.77|4311.17|4310.77|4309.92|4309.52|375
1647451620000|2022-03-16 17:27:00|4311.42|4311.02|4311.17|4310.77|4311.42|4311.02|4310.67|4310.27|158
1647451630000|2022-03-16 17:27:10|4310.92|4310.52|4311.42|4311.02|4311.92|4311.52|4310.92|4310.52|215
1647451640000|2022-03-16 17:27:20|4311.17|4310.77|4310.67|4310.27|4311.42|4311.02|4310.17|4309.77|1140
1647451650000|2022-03-16 17:27:30|4308.92|4308.52|4309.17|4308.77|4309.42|4309.02|4308.42|4308.02|1029
1647451660000|2022-03-16 17:27:40|4308.92|4308.52|4308.67|4308.27|4308.92|4308.52|4308.67|4308.27|121
1647451670000|2022-03-16 17:27:50|4308.92|4308.52|4309.17|4308.77|4309.17|4308.77|4308.54|4308.14|263
1647451680000|2022-03-16 17:28:00|4309.42|4309.02|4309.92|4309.52|4310.42|4310.02|4309.42|4309.02|213
1647451690000|2022-03-16 17:28:10|4309.79|4309.39|4310.42|4310.02|4310.42|4310.02|4309.79|4309.39|157
1647451700000|2022-03-16 17:28:20|4310.29|4309.89|4311.42|4311.02|4311.42|4311.02|4310.29|4309.89|238
1647451710000|2022-03-16 17:28:30|4311.29|4310.89|4311.92|4311.52|4312.42|4312.02|4311.17|4310.77|263
1647451720000|2022-03-16 17:28:40|4311.67|4311.27|4310.67|4310.27|4311.92|4311.52|4310.42|4310.02|1107
1647451730000|2022-03-16 17:28:50|4310.42|4310.02|4310.92|4310.52|4311.04|4310.64|4310.42|4310.02|131
1647451740000|2022-03-16 17:29:00|4311.04|4310.64|4312.17|4311.77|4312.17|4311.77|4311.04|4310.64|241
1647451750000|2022-03-16 17:29:10|4311.92|4311.52|4311.17|4310.77|4312.17|4311.77|4311.17|4310.77|157
1647451760000|2022-03-16 17:29:20|4311.29|4310.89|4309.42|4309.02|4311.29|4310.89|4309.42|4309.02|901
1647451770000|2022-03-16 17:29:30|4309.67|4309.27|4310.42|4310.02|4310.42|4310.02|4309.42|4309.02|122
1647451780000|2022-03-16 17:29:40|4310.29|4309.89|4310.67|4310.27|4310.92|4310.52|4310.17|4309.77|122
1647451790000|2022-03-16 17:29:50|4310.42|4310.02|4310.42|4310.02|4310.67|4310.27|4310.42|4310.02|138
1647451800000|2022-03-16 17:30:00|4310.67|4310.27|4311.54|4311.14|4311.54|4311.14|4310.67|4310.27|217
1647451810000|2022-03-16 17:30:10|4311.67|4311.27|4312.17|4311.77|4312.42|4312.02|4311.67|4311.27|222
1647451820000|2022-03-16 17:30:20|4311.92|4311.52|4311.17|4310.77|4311.92|4311.52|4311.17|4310.77|219
1647451830000|2022-03-16 17:30:30|4311.42|4311.02|4310.92|4310.52|4311.42|4311.02|4310.92|4310.52|120
1647451840000|2022-03-16 17:30:40|4311.17|4310.77|4312.67|4312.27|4312.92|4312.52|4311.17|4310.77|391
1647451850000|2022-03-16 17:30:50|4312.92|4312.52|4313.17|4312.77|4313.42|4313.02|4312.67|4312.27|449
1647451860000|2022-03-16 17:31:00|4313.42|4313.02|4313.42|4313.02|4313.42|4313.02|4312.92|4312.52|497
1647451870000|2022-03-16 17:31:10|4313.67|4313.27|4314.42|4314.02|4314.67|4314.27|4313.42|4313.02|544
1647451880000|2022-03-16 17:31:20|4314.17|4313.77|4315.54|4315.14|4315.54|4315.14|4314.17|4313.77|1240
1647451890000|2022-03-16 17:31:30|4315.42|4315.02|4315.42|4315.02|4315.67|4315.27|4315.17|4314.77|209
1647451900000|2022-03-16 17:31:40|4315.92|4315.52|4316.17|4315.77|4316.17|4315.77|4315.17|4314.77|382
1647451910000|2022-03-16 17:31:50|4316.42|4316.02|4316.17|4315.77|4317.92|4317.52|4315.92|4315.52|1179
1647451920000|2022-03-16 17:32:00|4315.92|4315.52|4315.17|4314.77|4315.92|4315.52|4314.79|4314.39|421
1647451930000|2022-03-16 17:32:10|4314.92|4314.52|4314.67|4314.27|4315.17|4314.77|4314.54|4314.14|336
1647451940000|2022-03-16 17:32:20|4314.92|4314.52|4314.17|4313.77|4314.92|4314.52|4313.92|4313.52|256
1647451950000|2022-03-16 17:32:30|4313.92|4313.52|4313.67|4313.27|4313.92|4313.52|4312.92|4312.52|607
1647451960000|2022-03-16 17:32:40|4313.92|4313.52|4315.17|4314.77|4315.42|4315.02|4313.92|4313.52|263
1647451970000|2022-03-16 17:32:50|4315.04|4314.64|4314.67|4314.27|4315.17|4314.77|4314.42|4314.02|149
1647451980000|2022-03-16 17:33:00|4314.42|4314.02|4315.17|4314.77|4315.17|4314.77|4314.17|4313.77|209
1647451990000|2022-03-16 17:33:10|4314.92|4314.52|4315.17|4314.77|4315.42|4315.02|4314.92|4314.52|186
1647452000000|2022-03-16 17:33:20|4315.04|4314.64|4314.92|4314.52|4315.17|4314.77|4314.67|4314.27|218
1647452010000|2022-03-16 17:33:30|4314.67|4314.27|4315.42|4315.02|4315.42|4315.02|4314.67|4314.27|121
1647452020000|2022-03-16 17:33:40|4315.67|4315.27|4314.92|4314.52|4315.67|4315.27|4314.67|4314.27|3130
1647452030000|2022-03-16 17:33:50|4315.17|4314.77|4314.92|4314.52|4315.67|4315.27|4314.79|4314.39|186
1647452040000|2022-03-16 17:34:00|4314.67|4314.27|4314.17|4313.77|4315.17|4314.77|4314.17|4313.77|211
1647452050000|2022-03-16 17:34:10|4314.67|4314.27|4314.42|4314.02|4314.67|4314.27|4314.17|4313.77|298
1647452060000|2022-03-16 17:34:20|4314.17|4313.77|4314.17|4313.77|4314.29|4313.89|4313.67|4313.27|416
1647452070000|2022-03-16 17:34:30|4314.29|4313.89|4315.17|4314.77|4315.42|4315.02|4314.29|4313.89|310
1647452080000|2022-03-16 17:34:40|4314.92|4314.52|4314.92|4314.52|4315.04|4314.64|4314.67|4314.27|117
1647452090000|2022-03-16 17:34:50|4315.04|4314.64|4315.17|4314.77|4315.92|4315.52|4315.04|4314.64|269
1647452100000|2022-03-16 17:35:00|4314.92|4314.52|4314.92|4314.52|4315.17|4314.77|4314.17|4313.77|213
1647452110000|2022-03-16 17:35:10|4315.17|4314.77|4314.42|4314.02|4315.17|4314.77|4313.92|4313.52|1317
1647452120000|2022-03-16 17:35:20|4314.67|4314.27|4314.92|4314.52|4315.67|4315.27|4314.42|4314.02|374
1647452130000|2022-03-16 17:35:30|4314.79|4314.39|4313.42|4313.02|4314.92|4314.52|4313.42|4313.02|270
1647452140000|2022-03-16 17:35:40|4313.54|4313.14|4312.92|4312.52|4313.67|4313.27|4312.67|4312.27|413
1647452150000|2022-03-16 17:35:50|4313.17|4312.77|4314.17|4313.77|4314.67|4314.27|4313.17|4312.77|552
1647452160000|2022-03-16 17:36:00|4314.42|4314.02|4313.92|4313.52|4314.92|4314.52|4313.54|4313.14|410
1647452170000|2022-03-16 17:36:10|4313.67|4313.27|4314.67|4314.27|4314.67|4314.27|4313.67|4313.27|264
1647452180000|2022-03-16 17:36:20|4314.17|4313.77|4314.17|4313.77|4314.17|4313.77|4313.67|4313.27|482
1647452190000|2022-03-16 17:36:30|4313.92|4313.52|4314.92|4314.52|4315.04|4314.64|4313.92|4313.52|154
1647452200000|2022-03-16 17:36:40|4314.67|4314.27|4314.17|4313.77|4314.92|4314.52|4314.17|4313.77|116
1647452210000|2022-03-16 17:36:50|4314.42|4314.02|4314.92|4314.52|4315.17|4314.77|4314.42|4314.02|167
1647452220000|2022-03-16 17:37:00|4315.17|4314.77|4316.17|4315.77|4316.42|4316.02|4315.17|4314.77|287
1647452230000|2022-03-16 17:37:10|4316.04|4315.64|4315.67|4315.27|4316.17|4315.77|4315.67|4315.27|166
1647452240000|2022-03-16 17:37:20|4315.42|4315.02|4315.92|4315.52|4316.17|4315.77|4315.42|4315.02|110
1647452250000|2022-03-16 17:37:30|4316.17|4315.77|4315.92|4315.52|4316.42|4316.02|4315.92|4315.52|201
1647452260000|2022-03-16 17:37:40|4316.04|4315.64|4316.92|4316.52|4316.92|4316.52|4315.92|4315.52|175
1647452270000|2022-03-16 17:37:50|4317.17|4316.77|4316.42|4316.02|4317.17|4316.77|4316.42|4316.02|155
1647452280000|2022-03-16 17:38:00|4316.29|4315.89|4317.42|4317.02|4317.42|4317.02|4316.17|4315.77|187
1647452290000|2022-03-16 17:38:10|4317.29|4316.89|4317.67|4317.27|4317.67|4317.27|4317.17|4316.77|207
1647452300000|2022-03-16 17:38:20|4317.42|4317.02|4315.92|4315.52|4317.92|4317.52|4315.92|4315.52|650
1647452310000|2022-03-16 17:38:30|4315.67|4315.27|4316.42|4316.02|4316.54|4316.14|4315.67|4315.27|318
1647452320000|2022-03-16 17:38:40|4316.17|4315.77|4315.92|4315.52|4316.42|4316.02|4315.92|4315.52|199
1647452330000|2022-03-16 17:38:50|4316.17|4315.77|4315.17|4314.77|4316.17|4315.77|4314.67|4314.27|508
1647452340000|2022-03-16 17:39:00|4315.04|4314.64|4314.42|4314.02|4315.17|4314.77|4314.42|4314.02|216
1647452350000|2022-03-16 17:39:10|4314.67|4314.27|4314.67|4314.27|4315.17|4314.77|4314.67|4314.27|148
1647452360000|2022-03-16 17:39:20|4314.92|4314.52|4314.92|4314.52|4314.92|4314.52|4314.67|4314.27|188
1647452370000|2022-03-16 17:39:30|4315.17|4314.77|4314.04|4313.64|4315.17|4314.77|4314.04|4313.64|258
1647452380000|2022-03-16 17:39:40|4313.92|4313.52|4314.54|4314.14|4314.92|4314.52|4313.92|4313.52|160
1647452390000|2022-03-16 17:39:50|4314.67|4314.27|4314.04|4313.64|4314.67|4314.27|4313.92|4313.52|80
1647452400000|2022-03-16 17:40:00|4313.92|4313.52|4312.67|4312.27|4314.67|4314.27|4312.42|4312.02|399
1647452410000|2022-03-16 17:40:10|4312.92|4312.52|4313.67|4313.27|4313.92|4313.52|4312.92|4312.52|462
1647452420000|2022-03-16 17:40:20|4313.92|4313.52|4314.17|4313.77|4314.42|4314.02|4313.67|4313.27|190
1647452430000|2022-03-16 17:40:30|4313.92|4313.52|4313.67|4313.27|4313.92|4313.52|4313.42|4313.02|101
1647452440000|2022-03-16 17:40:40|4313.42|4313.02|4313.17|4312.77|4313.42|4313.02|4312.92|4312.52|181
1647452450000|2022-03-16 17:40:50|4312.92|4312.52|4311.43|4311.03|4313.17|4312.77|4311.43|4311.03|785
1647452460000|2022-03-16 17:41:00|4311.55|4311.15|4311.91|4311.51|4312.21|4311.81|4311.28|4310.88|238
1647452470000|2022-03-16 17:41:10|4312.16|4311.76|4311.41|4311.01|4312.16|4311.76|4311.41|4311.01|120
1647452480000|2022-03-16 17:41:20|4311.16|4310.76|4310.91|4310.51|4311.41|4311.01|4310.41|4310.01|250
1647452490000|2022-03-16 17:41:30|4310.66|4310.26|4309.66|4309.26|4310.66|4310.26|4309.41|4309.01|276
1647452500000|2022-03-16 17:41:40|4309.53|4309.13|4309.41|4309.01|4309.66|4309.26|4308.91|4308.51|537
1647452510000|2022-03-16 17:41:50|4309.16|4308.76|4310.53|4310.13|4310.53|4310.13|4309.16|4308.76|557
1647452520000|2022-03-16 17:42:00|4310.41|4310.01|4308.66|4308.26|4310.66|4310.26|4308.53|4308.13|257
1647452530000|2022-03-16 17:42:10|4308.41|4308.01|4309.16|4308.76|4309.16|4308.76|4307.91|4307.51|314
1647452540000|2022-03-16 17:42:20|4309.41|4309.01|4309.91|4309.51|4309.91|4309.51|4309.41|4309.01|128
1647452550000|2022-03-16 17:42:30|4309.66|4309.26|4309.16|4308.76|4309.91|4309.51|4309.16|4308.76|113
1647452560000|2022-03-16 17:42:40|4309.28|4308.88|4309.41|4309.01|4309.91|4309.51|4309.16|4308.76|274
1647452570000|2022-03-16 17:42:50|4309.16|4308.76|4311.16|4310.76|4311.28|4310.88|4309.16|4308.76|275
1647452580000|2022-03-16 17:43:00|4311.41|4311.01|4311.28|4310.88|4311.66|4311.26|4311.16|4310.76|155
1647452590000|2022-03-16 17:43:10|4311.16|4310.76|4310.03|4309.63|4311.28|4310.88|4309.41|4309.01|405
1647452600000|2022-03-16 17:43:20|4309.91|4309.51|4310.41|4310.01|4310.66|4310.26|4309.91|4309.51|119
1647452610000|2022-03-16 17:43:30|4310.53|4310.13|4310.03|4309.63|4310.66|4310.26|4310.03|4309.63|175
1647452620000|2022-03-16 17:43:40|4310.16|4309.76|4310.16|4309.76|4310.16|4309.76|4309.78|4309.38|118
1647452630000|2022-03-16 17:43:50|4309.91|4309.51|4311.16|4310.76|4311.16|4310.76|4309.91|4309.51|388
1647452640000|2022-03-16 17:44:00|4311.41|4311.01|4311.78|4311.38|4312.16|4311.76|4311.41|4311.01|265
1647452650000|2022-03-16 17:44:10|4311.91|4311.51|4311.91|4311.51|4312.16|4311.76|4311.41|4311.01|214
1647452660000|2022-03-16 17:44:20|4311.66|4311.26|4311.16|4310.76|4311.66|4311.26|4311.03|4310.63|144
1647452670000|2022-03-16 17:44:30|4311.28|4310.88|4311.16|4310.76|4311.41|4311.01|4310.66|4310.26|411
1647452680000|2022-03-16 17:44:40|4311.41|4311.01|4311.66|4311.26|4311.91|4311.51|4310.66|4310.26|343
1647452690000|2022-03-16 17:44:50|4311.91|4311.51|4311.91|4311.51|4312.16|4311.76|4311.66|4311.26|223
1647452700000|2022-03-16 17:45:00|4312.16|4311.76|4310.91|4310.51|4312.16|4311.76|4310.91|4310.51|254
1647452710000|2022-03-16 17:45:10|4310.66|4310.26|4310.66|4310.26|4310.91|4310.51|4310.66|4310.26|158
1647452720000|2022-03-16 17:45:20|4310.41|4310.01|4310.91|4310.51|4310.91|4310.51|4310.16|4309.76|226
1647452730000|2022-03-16 17:45:30|4311.16|4310.76|4311.66|4311.26|4311.91|4311.51|4311.16|4310.76|242
1647452740000|2022-03-16 17:45:40|4311.91|4311.51|4311.91|4311.51|4312.41|4312.01|4311.66|4311.26|167
1647452750000|2022-03-16 17:45:50|4311.78|4311.38|4312.41|4312.01|4312.41|4312.01|4311.66|4311.26|128
1647452760000|2022-03-16 17:46:00|4312.53|4312.13|4311.66|4311.26|4312.66|4312.26|4311.16|4310.76|199
1647452770000|2022-03-16 17:46:10|4311.53|4311.13|4311.91|4311.51|4312.03|4311.63|4311.16|4310.76|165
1647452780000|2022-03-16 17:46:20|4312.16|4311.76|4311.16|4310.76|4312.16|4311.76|4311.16|4310.76|132
1647452790000|2022-03-16 17:46:30|4310.91|4310.51|4311.91|4311.51|4311.91|4311.51|4310.91|4310.51|293
1647452800000|2022-03-16 17:46:40|4312.41|4312.01|4313.91|4313.51|4314.16|4313.76|4312.41|4312.01|513
1647452810000|2022-03-16 17:46:50|4313.66|4313.26|4311.41|4311.01|4313.66|4313.26|4311.41|4311.01|438
1647452820000|2022-03-16 17:47:00|4311.16|4310.76|4310.91|4310.51|4311.41|4311.01|4310.91|4310.51|279
1647452830000|2022-03-16 17:47:10|4311.16|4310.76|4312.16|4311.76|4312.41|4312.01|4311.16|4310.76|224
1647452840000|2022-03-16 17:47:20|4312.41|4312.01|4312.41|4312.01|4312.53|4312.13|4312.16|4311.76|137
1647452850000|2022-03-16 17:47:30|4312.53|4312.13|4312.41|4312.01|4312.91|4312.51|4312.16|4311.76|182
1647452860000|2022-03-16 17:47:40|4312.16|4311.76|4311.91|4311.51|4312.16|4311.76|4311.66|4311.26|185
1647452870000|2022-03-16 17:47:50|4312.16|4311.76|4311.91|4311.51|4312.16|4311.76|4311.66|4311.26|206
1647452880000|2022-03-16 17:48:00|4312.16|4311.76|4312.16|4311.76|4312.16|4311.76|4311.66|4311.26|146
1647452890000|2022-03-16 17:48:10|4312.41|4312.01|4312.53|4312.13|4312.66|4312.26|4312.03|4311.63|290
1647452900000|2022-03-16 17:48:20|4312.66|4312.26|4312.03|4311.63|4312.91|4312.51|4312.03|4311.63|237
1647452910000|2022-03-16 17:48:30|4312.16|4311.76|4312.91|4312.51|4312.91|4312.51|4311.91|4311.51|197
1647452920000|2022-03-16 17:48:40|4313.16|4312.76|4313.16|4312.76|4313.16|4312.76|4312.91|4312.51|153
1647452930000|2022-03-16 17:48:50|4312.91|4312.51|4311.91|4311.51|4312.91|4312.51|4311.91|4311.51|175
1647452940000|2022-03-16 17:49:00|4311.66|4311.26|4311.91|4311.51|4311.91|4311.51|4311.66|4311.26|204
1647452950000|2022-03-16 17:49:10|4312.16|4311.76|4311.66|4311.26|4312.16|4311.76|4311.66|4311.26|114
1647452960000|2022-03-16 17:49:20|4311.91|4311.51|4311.66|4311.26|4312.16|4311.76|4311.66|4311.26|247
1647452970000|2022-03-16 17:49:30|||||||||106
1647452980000|2022-03-16 17:49:40|4312.16|4311.76|4313.16|4312.76|4313.41|4313.01|4312.16|4311.76|253
1647452990000|2022-03-16 17:49:50|4312.91|4312.51|4313.66|4313.26|4313.78|4313.38|4312.91|4312.51|257
1647453000000|2022-03-16 17:50:00|4313.41|4313.01|4312.66|4312.26|4313.41|4313.01|4312.66|4312.26|193
1647453010000|2022-03-16 17:50:10|4313.16|4312.76|4312.66|4312.26|4313.16|4312.76|4312.66|4312.26|310
1647453020000|2022-03-16 17:50:20|4312.91|4312.51|4313.66|4313.26|4313.66|4313.26|4312.78|4312.38|220
1647453030000|2022-03-16 17:50:30|4313.41|4313.01|4313.41|4313.01|4313.66|4313.26|4313.16|4312.76|144
1647453040000|2022-03-16 17:50:40|4313.16|4312.76|4312.91|4312.51|4313.41|4313.01|4312.66|4312.26|211
1647453050000|2022-03-16 17:50:50|4312.66|4312.26|4312.66|4312.26|4312.91|4312.51|4312.66|4312.26|347
1647453060000|2022-03-16 17:51:00|4313.41|4313.01|4313.66|4313.26|4313.66|4313.26|4313.41|4313.01|578
1647453070000|2022-03-16 17:51:10|4314.16|4313.76|4314.66|4314.26|4314.91|4314.51|4314.16|4313.76|337
1647453080000|2022-03-16 17:51:20|4314.53|4314.13|4312.91|4312.51|4314.66|4314.26|4312.91|4312.51|305
1647453090000|2022-03-16 17:51:30|4312.66|4312.26|4311.16|4310.76|4312.91|4312.51|4310.91|4310.51|1089
1647453100000|2022-03-16 17:51:40|4310.91|4310.51|4310.41|4310.01|4311.16|4310.76|4310.41|4310.01|476
1647453110000|2022-03-16 17:51:50|4310.16|4309.76|4311.03|4310.63|4311.16|4310.76|4310.16|4309.76|198
1647453120000|2022-03-16 17:52:00|4311.16|4310.76|4312.16|4311.76|4312.16|4311.76|4310.91|4310.51|313
1647453130000|2022-03-16 17:52:10|4312.03|4311.63|4312.66|4312.26|4312.91|4312.51|4311.66|4311.26|600
1647453140000|2022-03-16 17:52:20|4312.91|4312.51|4313.16|4312.76|4313.41|4313.01|4312.66|4312.26|255
1647453150000|2022-03-16 17:52:30|4313.41|4313.01|4312.66|4312.26|4313.66|4313.26|4312.66|4312.26|747
1647453160000|2022-03-16 17:52:40|4312.53|4312.13|4311.91|4311.51|4312.53|4312.13|4311.91|4311.51|176
1647453170000|2022-03-16 17:52:50|4312.03|4311.63|4311.41|4311.01|4312.03|4311.63|4311.41|4311.01|103
1647453180000|2022-03-16 17:53:00|4311.16|4310.76|4311.41|4311.01|4311.91|4311.51|4311.16|4310.76|113
1647453190000|2022-03-16 17:53:10|4311.66|4311.26|4311.41|4311.01|4311.66|4311.26|4311.41|4311.01|160
1647453200000|2022-03-16 17:53:20|4311.53|4311.13|4311.41|4311.01|4311.91|4311.51|4311.28|4310.88|180
1647453210000|2022-03-16 17:53:30|4311.53|4311.13|4311.53|4311.13|4311.91|4311.51|4311.16|4310.76|246
1647453220000|2022-03-16 17:53:40|4311.41|4311.01|4312.91|4312.51|4312.91|4312.51|4311.41|4311.01|625
1647453230000|2022-03-16 17:53:50|4312.78|4312.38|4312.91|4312.51|4313.16|4312.76|4312.66|4312.26|148
1647453240000|2022-03-16 17:54:00|4313.66|4313.26|4313.16|4312.76|4313.66|4313.26|4312.91|4312.51|223
1647453250000|2022-03-16 17:54:10|4313.41|4313.01|4314.66|4314.26|4314.91|4314.51|4313.41|4313.01|323
1647453260000|2022-03-16 17:54:20|4314.41|4314.01|4314.91|4314.51|4315.03|4314.63|4314.41|4314.01|115
1647453270000|2022-03-16 17:54:30|4315.03|4314.63|4315.41|4315.01|4315.66|4315.26|4315.03|4314.63|194
1647453280000|2022-03-16 17:54:40|4315.16|4314.76|4314.66|4314.26|4315.28|4314.88|4314.66|4314.26|185
1647453290000|2022-03-16 17:54:50|4314.91|4314.51|4315.16|4314.76|4315.16|4314.76|4314.66|4314.26|173
1647453300000|2022-03-16 17:55:00|4315.03|4314.63|4314.66|4314.26|4315.16|4314.76|4314.66|4314.26|123
1647453310000|2022-03-16 17:55:10|4314.91|4314.51|4315.91|4315.51|4315.91|4315.51|4314.66|4314.26|177
1647453320000|2022-03-16 17:55:20|4316.16|4315.76|4315.91|4315.51|4316.41|4316.01|4315.91|4315.51|365
1647453330000|2022-03-16 17:55:30|4315.66|4315.26|4315.66|4315.26|4316.16|4315.76|4315.66|4315.26|291
1647453340000|2022-03-16 17:55:40|4315.41|4315.01|4315.16|4314.76|4315.66|4315.26|4315.16|4314.76|206
1647453350000|2022-03-16 17:55:50|4315.41|4315.01|4315.53|4315.13|4315.66|4315.26|4315.41|4315.01|132
1647453360000|2022-03-16 17:56:00|4315.41|4315.01|4316.16|4315.76|4316.41|4316.01|4315.41|4315.01|172
1647453370000|2022-03-16 17:56:10|4316.41|4316.01|4315.66|4315.26|4316.41|4316.01|4315.41|4315.01|271
1647453380000|2022-03-16 17:56:20|4315.41|4315.01|4315.16|4314.76|4315.41|4315.01|4314.91|4314.51|160
1647453390000|2022-03-16 17:56:30|4315.28|4314.88|4315.41|4315.01|4315.41|4315.01|4315.03|4314.63|164
1647453400000|2022-03-16 17:56:40|4315.66|4315.26|4316.16|4315.76|4316.16|4315.76|4315.66|4315.26|239
1647453410000|2022-03-16 17:56:50|4316.28|4315.88|4316.66|4316.26|4316.91|4316.51|4316.28|4315.88|136
1647453420000|2022-03-16 17:57:00|4316.53|4316.13|4316.28|4315.88|4316.66|4316.26|4316.16|4315.76|125
1647453430000|2022-03-16 17:57:10|4316.41|4316.01|4316.66|4316.26|4317.16|4316.76|4316.28|4315.88|246
1647453440000|2022-03-16 17:57:20|4316.53|4316.13|4316.78|4316.38|4316.91|4316.51|4316.28|4315.88|264
1647453450000|2022-03-16 17:57:30|4316.66|4316.26|4315.16|4314.76|4316.66|4316.26|4314.91|4314.51|726
1647453460000|2022-03-16 17:57:40|4314.91|4314.51|4314.66|4314.26|4314.91|4314.51|4314.28|4313.88|173
1647453470000|2022-03-16 17:57:50|4314.53|4314.13|4314.66|4314.26|4314.66|4314.26|4314.41|4314.01|205
1647453480000|2022-03-16 17:58:00|4314.53|4314.13|4315.03|4314.63|4315.03|4314.63|4314.16|4313.76|222
1647453490000|2022-03-16 17:58:10|4315.16|4314.76|4315.91|4315.51|4316.03|4315.63|4315.16|4314.76|196
1647453500000|2022-03-16 17:58:20|4316.16|4315.76|4318.28|4317.88|4318.28|4317.88|4316.03|4315.63|304
1647453510000|2022-03-16 17:58:30|4318.03|4317.63|4318.78|4318.38|4319.16|4318.76|4318.03|4317.63|340
1647453520000|2022-03-16 17:58:40|4318.66|4318.26|4318.03|4317.63|4318.66|4318.26|4318.03|4317.63|216
1647453530000|2022-03-16 17:58:50|4317.91|4317.51|4318.28|4317.88|4318.53|4318.13|4317.91|4317.51|207
1647453540000|2022-03-16 17:59:00|4318.16|4317.76|4317.91|4317.51|4318.28|4317.88|4317.78|4317.38|225
1647453550000|2022-03-16 17:59:10|4317.66|4317.26|4317.41|4317.01|4318.03|4317.63|4317.16|4316.76|205
1647453560000|2022-03-16 17:59:20|4316.91|4316.51|4315.66|4315.26|4317.03|4316.63|4315.66|4315.26|204
1647453570000|2022-03-16 17:59:30|4315.53|4315.13|4316.16|4315.76|4316.28|4315.88|4315.16|4314.76|222
1647453580000|2022-03-16 17:59:40|4316.03|4315.63|4316.16|4315.76|4316.16|4315.76|4315.41|4315.01|279
1647453590000|2022-03-16 17:59:50|4316.28|4315.88|4316.28|4315.88|4316.78|4316.38|4315.78|4315.38|450
1647453600000|2022-03-16 18:00:00|4310.78|4310.38|4308.91|4308.51|4310.78|4310.38|4302.41|4302.01|2097
1647453610000|2022-03-16 18:00:10|4308.16|4307.76|4307.28|4306.88|4311.16|4310.76|4304.16|4303.76|1904
1647453620000|2022-03-16 18:00:20|4307.53|4307.13|4304.78|4304.38|4309.66|4309.26|4304.28|4303.88|1043
1647453630000|2022-03-16 18:00:30|4304.66|4304.26|4307.91|4307.51|4309.28|4308.88|4304.66|4304.26|957
1647453640000|2022-03-16 18:00:40|4308.03|4307.63|4309.53|4309.13|4310.53|4310.13|4305.78|4305.38|1110
1647453650000|2022-03-16 18:00:50|4309.91|4309.51|4315.28|4314.88|4315.28|4314.88|4309.78|4309.38|979
1647453660000|2022-03-16 18:01:00|4315.53|4315.13|4308.28|4307.88|4315.78|4315.38|4307.91|4307.51|1107
1647453670000|2022-03-16 18:01:10|4307.53|4307.13|4302.28|4301.88|4307.91|4307.51|4302.03|4301.63|1233
1647453680000|2022-03-16 18:01:20|4302.66|4302.26|4301.03|4300.63|4303.53|4303.13|4300.66|4300.26|1036
1647453690000|2022-03-16 18:01:30|4301.28|4300.88|4294.03|4293.63|4301.28|4300.88|4293.91|4293.51|2088
1647453700000|2022-03-16 18:01:40|4294.16|4293.76|4294.91|4294.51|4297.66|4297.26|4293.66|4293.26|4451
1647453710000|2022-03-16 18:01:50|4294.78|4294.38|4298.03|4297.63|4298.78|4298.38|4292.16|4291.76|1944
1647453720000|2022-03-16 18:02:00|4297.78|4297.38|4304.28|4303.88|4304.41|4304.01|4297.66|4297.26|1310
1647453730000|2022-03-16 18:02:10|4304.53|4304.13|4304.16|4303.76|4305.16|4304.76|4302.78|4302.38|1289
1647453740000|2022-03-16 18:02:20|4304.66|4304.26|4304.91|4304.51|4306.41|4306.01|4303.16|4302.76|853
1647453750000|2022-03-16 18:02:30|4304.78|4304.38|4305.03|4304.63|4305.91|4305.51|4304.03|4303.63|1114
1647453760000|2022-03-16 18:02:40|4304.66|4304.26|4306.66|4306.26|4307.28|4306.88|4304.16|4303.76|590
1647453770000|2022-03-16 18:02:50|4306.28|4305.88|4305.91|4305.51|4309.16|4308.76|4305.91|4305.51|2415
1647453780000|2022-03-16 18:03:00|4305.41|4305.01|4300.41|4300.01|4305.41|4305.01|4300.28|4299.88|1388
1647453790000|2022-03-16 18:03:10|4299.91|4299.51|4300.41|4300.01|4301.28|4300.88|4299.03|4298.63|817
1647453800000|2022-03-16 18:03:20|4300.16|4299.76|4296.66|4296.26|4300.41|4300.01|4296.66|4296.26|1185
1647453810000|2022-03-16 18:03:30|4296.91|4296.51|4296.16|4295.76|4296.91|4296.51|4294.41|4294.01|942
1647453820000|2022-03-16 18:03:40|4295.91|4295.51|4299.78|4299.38|4299.78|4299.38|4293.78|4293.38|2200
1647453830000|2022-03-16 18:03:50|4300.66|4300.26|4298.78|4298.38|4301.41|4301.01|4298.66|4298.26|943
1647453840000|2022-03-16 18:04:00|4298.91|4298.51|4296.66|4296.26|4298.91|4298.51|4296.03|4295.63|504
1647453850000|2022-03-16 18:04:10|4296.41|4296.01|4294.41|4294.01|4296.66|4296.26|4294.41|4294.01|569
1647453860000|2022-03-16 18:04:20|4292.41|4292.01|4292.53|4292.13|4294.78|4294.38|4292.16|4291.76|1453
1647453870000|2022-03-16 18:04:30|4292.78|4292.38|4295.16|4294.76|4296.91|4296.51|4292.66|4292.26|2551
1647453880000|2022-03-16 18:04:40|4295.03|4294.63|4293.66|4293.26|4295.16|4294.76|4293.41|4293.01|645
1647453890000|2022-03-16 18:04:50|4293.53|4293.13|4293.78|4293.38|4294.66|4294.26|4292.41|4292.01|642
1647453900000|2022-03-16 18:05:00|4293.91|4293.51|4293.16|4292.76|4295.66|4295.26|4293.16|4292.76|1015
1647453910000|2022-03-16 18:05:10|4292.91|4292.51|4290.53|4290.13|4292.91|4292.51|4289.66|4289.26|1330
1647453920000|2022-03-16 18:05:20|4289.91|4289.51|4289.41|4289.01|4290.41|4290.01|4289.16|4288.76|879
1647453930000|2022-03-16 18:05:30|4289.16|4288.76|4290.41|4290.01|4290.91|4290.51|4288.91|4288.51|2314
1647453940000|2022-03-16 18:05:40|4289.78|4289.38|4289.66|4289.26|4291.41|4291.01|4289.66|4289.26|1003
1647453950000|2022-03-16 18:05:50|4289.41|4289.01|4289.41|4289.01|4290.16|4289.76|4289.16|4288.76|664
1647453960000|2022-03-16 18:06:00|4288.91|4288.51|4291.16|4290.76|4291.41|4291.01|4288.91|4288.51|708
1647453970000|2022-03-16 18:06:10|4290.66|4290.26|4290.91|4290.51|4291.41|4291.01|4290.16|4289.76|1142
1647453980000|2022-03-16 18:06:20|4291.16|4290.76|4293.16|4292.76|4293.16|4292.76|4290.41|4290.01|1671
1647453990000|2022-03-16 18:06:30|4294.16|4293.76|4292.91|4292.51|4294.41|4294.01|4292.28|4291.88|1237
1647454000000|2022-03-16 18:06:40|4293.16|4292.76|4292.66|4292.26|4293.28|4292.88|4291.66|4291.26|612
1647454010000|2022-03-16 18:06:50|4292.41|4292.01|4290.53|4290.13|4292.41|4292.01|4290.41|4290.01|802
1647454020000|2022-03-16 18:07:00|4291.16|4290.76|4293.41|4293.01|4293.91|4293.51|4290.91|4290.51|995
1647454030000|2022-03-16 18:07:10|4293.16|4292.76|4293.16|4292.76|4293.41|4293.01|4292.03|4291.63|289
1647454040000|2022-03-16 18:07:20|4293.41|4293.01|4294.91|4294.51|4295.66|4295.26|4293.41|4293.01|1234
1647454050000|2022-03-16 18:07:30|4295.16|4294.76|4297.91|4297.51|4298.16|4297.76|4295.16|4294.76|731
1647454060000|2022-03-16 18:07:40|4298.03|4297.63|4296.28|4295.88|4298.03|4297.63|4295.41|4295.01|490
1647454070000|2022-03-16 18:07:50|4296.41|4296.01|4293.91|4293.51|4296.41|4296.01|4293.66|4293.26|606
1647454080000|2022-03-16 18:08:00|4294.16|4293.76|4291.91|4291.51|4294.16|4293.76|4291.53|4291.13|821
1647454090000|2022-03-16 18:08:10|4292.41|4292.01|4293.41|4293.01|4294.16|4293.76|4292.16|4291.76|816
1647454100000|2022-03-16 18:08:20|4293.66|4293.26|4295.28|4294.88|4295.41|4295.01|4293.41|4293.01|598
1647454110000|2022-03-16 18:08:30|4295.16|4294.76|4293.41|4293.01|4295.16|4294.76|4293.16|4292.76|541
1647454120000|2022-03-16 18:08:40|4293.16|4292.76|4291.03|4290.63|4293.53|4293.13|4289.66|4289.26|1165
1647454130000|2022-03-16 18:08:50|4290.91|4290.51|4288.41|4288.01|4290.91|4290.51|4287.66|4287.26|1312
1647454140000|2022-03-16 18:09:00|4287.66|4287.26|4285.16|4284.76|4287.66|4287.26|4284.66|4284.26|1853
1647454150000|2022-03-16 18:09:10|4284.91|4284.51|4284.91|4284.51|4285.91|4285.51|4284.53|4284.13|987
1647454160000|2022-03-16 18:09:20|4285.16|4284.76|4285.03|4284.63|4285.28|4284.88|4284.16|4283.76|783
1647454170000|2022-03-16 18:09:30|4284.91|4284.51|4284.16|4283.76|4284.91|4284.51|4284.16|4283.76|573
1647454180000|2022-03-16 18:09:40|4283.91|4283.51|4280.91|4280.51|4283.91|4283.51|4280.41|4280.01|2168
1647454190000|2022-03-16 18:09:50|4281.03|4280.63|4278.41|4278.01|4281.16|4280.76|4278.16|4277.76|1141
1647454200000|2022-03-16 18:10:00|4278.66|4278.26|4279.41|4279.01|4279.41|4279.01|4276.91|4276.51|1246
1647454210000|2022-03-16 18:10:10|4279.91|4279.51|4281.91|4281.51|4281.91|4281.51|4279.91|4279.51|1485
1647454220000|2022-03-16 18:10:20|4282.16|4281.76|4280.66|4280.26|4283.41|4283.01|4280.66|4280.26|783
1647454230000|2022-03-16 18:10:30|4279.91|4279.51|4277.53|4277.13|4280.03|4279.63|4277.53|4277.13|674
1647454240000|2022-03-16 18:10:40|4277.41|4277.01|4277.66|4277.26|4278.66|4278.26|4276.66|4276.26|930
1647454250000|2022-03-16 18:10:50|4277.16|4276.76|4277.03|4276.63|4277.91|4277.51|4276.28|4275.88|769
1647454260000|2022-03-16 18:11:00|4277.16|4276.76|4276.41|4276.01|4277.16|4276.76|4275.66|4275.26|737
1647454270000|2022-03-16 18:11:10|4276.16|4275.76|4273.53|4273.13|4276.41|4276.01|4273.41|4273.01|1070
1647454280000|2022-03-16 18:11:20|4273.41|4273.01|4274.41|4274.01|4274.66|4274.26|4272.91|4272.51|1426
1647454290000|2022-03-16 18:11:30|4274.66|4274.26|4274.41|4274.01|4274.91|4274.51|4273.53|4273.13|622
1647454300000|2022-03-16 18:11:40|4274.53|4274.13|4274.28|4273.88|4276.28|4275.88|4274.16|4273.76|838
1647454310000|2022-03-16 18:11:50|4274.03|4273.63|4273.91|4273.51|4274.78|4274.38|4273.41|4273.01|624
1647454320000|2022-03-16 18:12:00|4274.16|4273.76|4275.41|4275.01|4275.66|4275.26|4273.66|4273.26|644
1647454330000|2022-03-16 18:12:10|4275.16|4274.76|4273.41|4273.01|4276.66|4276.26|4273.41|4273.01|1459
1647454340000|2022-03-16 18:12:20|4273.28|4272.88|4272.16|4271.76|4273.41|4273.01|4272.16|4271.76|1092
1647454350000|2022-03-16 18:12:30|4272.41|4272.01|4269.28|4268.88|4272.41|4272.01|4269.16|4268.76|2142
1647454360000|2022-03-16 18:12:40|4268.91|4268.51|4269.41|4269.01|4271.91|4271.51|4268.91|4268.51|1165
1647454370000|2022-03-16 18:12:50|4269.91|4269.51|4273.16|4272.76|4273.66|4273.26|4269.66|4269.26|1114
1647454380000|2022-03-16 18:13:00|4273.66|4273.26|4276.91|4276.51|4276.91|4276.51|4273.41|4273.01|1371
1647454390000|2022-03-16 18:13:10|4275.66|4275.26|4275.66|4275.26|4277.41|4277.01|4275.53|4275.13|1987
1647454400000|2022-03-16 18:13:20|4275.41|4275.01|4275.16|4274.76|4275.41|4275.01|4274.28|4273.88|625
1647454410000|2022-03-16 18:13:30|4274.91|4274.51|4274.66|4274.26|4275.41|4275.01|4274.28|4273.88|414
1647454420000|2022-03-16 18:13:40|4274.16|4273.76|4275.41|4275.01|4275.66|4275.26|4273.66|4273.26|639
1647454430000|2022-03-16 18:13:50|4275.28|4274.88|4275.66|4275.26|4277.03|4276.63|4275.16|4274.76|557
1647454440000|2022-03-16 18:14:00|4275.41|4275.01|4273.66|4273.26|4275.41|4275.01|4272.91|4272.51|660
1647454450000|2022-03-16 18:14:10|4273.91|4273.51|4271.41|4271.01|4274.66|4274.26|4271.16|4270.76|995
1647454460000|2022-03-16 18:14:20|4271.91|4271.51|4272.41|4272.01|4273.16|4272.76|4271.41|4271.01|646
1647454470000|2022-03-16 18:14:30|4272.16|4271.76|4271.91|4271.51|4272.41|4272.01|4271.91|4271.51|248
1647454480000|2022-03-16 18:14:40|4271.16|4270.76|4270.03|4269.63|4271.66|4271.26|4269.91|4269.51|653
1647454490000|2022-03-16 18:14:50|4269.91|4269.51|4269.91|4269.51|4270.41|4270.01|4269.66|4269.26|302
1647454500000|2022-03-16 18:15:00|4270.16|4269.76|4273.41|4273.01|4273.41|4273.01|4267.91|4267.51|1851
1647454510000|2022-03-16 18:15:10|4273.16|4272.76|4273.16|4272.76|4273.91|4273.51|4271.78|4271.38|1173
1647454520000|2022-03-16 18:15:20|4273.41|4273.01|4273.53|4273.13|4274.16|4273.76|4272.41|4272.01|707
1647454530000|2022-03-16 18:15:30|4273.41|4273.01|4272.91|4272.51|4274.41|4274.01|4272.66|4272.26|619
1647454540000|2022-03-16 18:15:40|4272.66|4272.26|4275.66|4275.26|4275.91|4275.51|4272.41|4272.01|689
1647454550000|2022-03-16 18:15:50|4275.91|4275.51|4276.16|4275.76|4277.41|4277.01|4275.66|4275.26|696
1647454560000|2022-03-16 18:16:00|4275.91|4275.51|4273.91|4273.51|4275.91|4275.51|4273.16|4272.76|1069
1647454570000|2022-03-16 18:16:10|4273.66|4273.26|4271.41|4271.01|4273.66|4273.26|4271.16|4270.76|861
1647454580000|2022-03-16 18:16:20|4271.16|4270.76|4269.78|4269.38|4271.28|4270.88|4269.78|4269.38|790
1647454590000|2022-03-16 18:16:30|4269.91|4269.51|4271.91|4271.51|4272.16|4271.76|4269.78|4269.38|620
1647454600000|2022-03-16 18:16:40|4271.41|4271.01|4272.66|4272.26|4273.91|4273.51|4271.16|4270.76|554
1647454610000|2022-03-16 18:16:50|4272.91|4272.51|4275.16|4274.76|4275.91|4275.51|4272.91|4272.51|545
1647454620000|2022-03-16 18:17:00|4274.78|4274.38|4274.66|4274.26|4275.41|4275.01|4274.16|4273.76|629
1647454630000|2022-03-16 18:17:10|4274.53|4274.13|4274.41|4274.01|4275.41|4275.01|4273.91|4273.51|929
1647454640000|2022-03-16 18:17:20|4274.91|4274.51|4277.66|4277.26|4277.78|4277.38|4274.66|4274.26|572
1647454650000|2022-03-16 18:17:30|4277.41|4277.01|4279.41|4279.01|4279.91|4279.51|4277.16|4276.76|881
1647454660000|2022-03-16 18:17:40|4279.16|4278.76|4280.28|4279.88|4280.91|4280.51|4278.91|4278.51|923
1647454670000|2022-03-16 18:17:50|4280.41|4280.01|4282.16|4281.76|4282.41|4282.01|4279.91|4279.51|915
1647454680000|2022-03-16 18:18:00|4281.41|4281.01|4279.66|4279.26|4281.66|4281.26|4279.66|4279.26|1554
1647454690000|2022-03-16 18:18:10|4279.91|4279.51|4279.28|4278.88|4280.16|4279.76|4278.66|4278.26|1080
1647454700000|2022-03-16 18:18:20|4279.16|4278.76|4280.03|4279.63|4280.16|4279.76|4279.16|4278.76|677
1647454710000|2022-03-16 18:18:30|4279.91|4279.51|4282.03|4281.63|4282.03|4281.63|4279.91|4279.51|836
1647454720000|2022-03-16 18:18:40|4282.16|4281.76|4283.16|4282.76|4283.16|4282.76|4281.91|4281.51|721
1647454730000|2022-03-16 18:18:50|4283.28|4282.88|4283.41|4283.01|4283.91|4283.51|4283.16|4282.76|814
1647454740000|2022-03-16 18:19:00|4283.53|4283.13|4284.66|4284.26|4285.16|4284.76|4283.41|4283.01|732
1647454750000|2022-03-16 18:19:10|4284.41|4284.01|4284.66|4284.26|4284.91|4284.51|4283.91|4283.51|870
1647454760000|2022-03-16 18:19:20|4284.53|4284.13|4285.41|4285.01|4285.66|4285.26|4283.66|4283.26|789
1647454770000|2022-03-16 18:19:30|4285.28|4284.88|4285.28|4284.88|4285.41|4285.01|4283.66|4283.26|593
1647454780000|2022-03-16 18:19:40|4285.66|4285.26|4285.91|4285.51|4286.28|4285.88|4285.28|4284.88|611
1647454790000|2022-03-16 18:19:50|4286.03|4285.63|4286.41|4286.01|4286.66|4286.26|4284.66|4284.26|763
1647454800000|2022-03-16 18:20:00|4286.16|4285.76|4287.16|4286.76|4287.41|4287.01|4285.66|4285.26|1039
1647454810000|2022-03-16 18:20:10|4286.91|4286.51|4284.66|4284.26|4287.41|4287.01|4284.66|4284.26|1012
1647454820000|2022-03-16 18:20:20|4284.53|4284.13|4282.66|4282.26|4284.53|4284.13|4282.16|4281.76|878
1647454830000|2022-03-16 18:20:30|4282.91|4282.51|4280.66|4280.26|4282.91|4282.51|4279.91|4279.51|1516
1647454840000|2022-03-16 18:20:40|4280.78|4280.38|4281.66|4281.26|4282.16|4281.76|4280.16|4279.76|1783
1647454850000|2022-03-16 18:20:50|4281.91|4281.51|4281.16|4280.76|4281.91|4281.51|4280.03|4279.63|1078
1647454860000|2022-03-16 18:21:00|4281.03|4280.63|4280.91|4280.51|4281.41|4281.01|4279.66|4279.26|639
1647454870000|2022-03-16 18:21:10|4280.41|4280.01|4279.16|4278.76|4280.66|4280.26|4278.78|4278.38|963
1647454880000|2022-03-16 18:21:20|4279.41|4279.01|4278.66|4278.26|4279.91|4279.51|4278.66|4278.26|216
1647454890000|2022-03-16 18:21:30|4277.66|4277.26|4279.41|4279.01|4279.41|4279.01|4277.41|4277.01|819
1647454900000|2022-03-16 18:21:40|4279.66|4279.26|4280.66|4280.26|4281.78|4281.38|4279.41|4279.01|539
1647454910000|2022-03-16 18:21:50|4280.41|4280.01|4279.41|4279.01|4280.91|4280.51|4279.16|4278.76|444
1647454920000|2022-03-16 18:22:00|4278.91|4278.51|4278.41|4278.01|4278.91|4278.51|4277.16|4276.76|735
1647454930000|2022-03-16 18:22:10|4277.91|4277.51|4278.28|4277.88|4279.16|4278.76|4277.41|4277.01|2007
1647454940000|2022-03-16 18:22:20|4278.41|4278.01|4279.91|4279.51|4280.41|4280.01|4278.41|4278.01|314
1647454950000|2022-03-16 18:22:30|4280.03|4279.63|4278.66|4278.26|4281.41|4281.01|4278.66|4278.26|650
1647454960000|2022-03-16 18:22:40|4278.41|4278.01|4279.16|4278.76|4280.16|4279.76|4278.41|4278.01|306
1647454970000|2022-03-16 18:22:50|4278.91|4278.51|4277.66|4277.26|4279.41|4279.01|4277.66|4277.26|426
1647454980000|2022-03-16 18:23:00|4277.41|4277.01|4276.16|4275.76|4277.41|4277.01|4275.91|4275.51|859
1647454990000|2022-03-16 18:23:10|4276.41|4276.01|4276.91|4276.51|4277.66|4277.26|4275.91|4275.51|349
1647455000000|2022-03-16 18:23:20|4277.03|4276.63|4274.66|4274.26|4277.03|4276.63|4274.66|4274.26|622
1647455010000|2022-03-16 18:23:30|4274.91|4274.51|4275.16|4274.76|4275.28|4274.88|4274.16|4273.76|501
1647455020000|2022-03-16 18:23:40|4274.41|4274.01|4273.66|4273.26|4275.41|4275.01|4273.66|4273.26|652
1647455030000|2022-03-16 18:23:50|4274.16|4273.76|4273.91|4273.51|4274.66|4274.26|4273.66|4273.26|499
1647455040000|2022-03-16 18:24:00|4273.66|4273.26|4274.16|4273.76|4275.28|4274.88|4273.16|4272.76|607
1647455050000|2022-03-16 18:24:10|4273.41|4273.01|4273.91|4273.51|4274.16|4273.76|4272.91|4272.51|811
1647455060000|2022-03-16 18:24:20|4273.66|4273.26|4272.41|4272.01|4273.66|4273.26|4271.66|4271.26|664
1647455070000|2022-03-16 18:24:30|4272.16|4271.76|4269.91|4269.51|4272.16|4271.76|4269.66|4269.26|584
1647455080000|2022-03-16 18:24:40|4269.66|4269.26|4270.66|4270.26|4271.41|4271.01|4269.66|4269.26|631
1647455090000|2022-03-16 18:24:50|4270.91|4270.51|4269.91|4269.51|4270.91|4270.51|4269.66|4269.26|379
1647455100000|2022-03-16 18:25:00|4270.16|4269.76|4273.41|4273.01|4273.66|4273.26|4270.16|4269.76|910
1647455110000|2022-03-16 18:25:10|4273.53|4273.13|4271.66|4271.26|4273.53|4273.13|4271.41|4271.01|765
1647455120000|2022-03-16 18:25:20|4271.41|4271.01|4270.16|4269.76|4271.53|4271.13|4269.91|4269.51|679
1647455130000|2022-03-16 18:25:30|4269.91|4269.51|4270.16|4269.76|4271.41|4271.01|4269.91|4269.51|241
1647455140000|2022-03-16 18:25:40|4270.41|4270.01|4272.28|4271.88|4272.91|4272.51|4270.41|4270.01|508
1647455150000|2022-03-16 18:25:50|4272.41|4272.01|4271.66|4271.26|4272.41|4272.01|4271.41|4271.01|299
1647455160000|2022-03-16 18:26:00|4271.53|4271.13|4273.41|4273.01|4273.41|4273.01|4271.41|4271.01|373
1647455170000|2022-03-16 18:26:10|4273.16|4272.76|4275.91|4275.51|4276.16|4275.76|4273.16|4272.76|945
1647455180000|2022-03-16 18:26:20|4275.41|4275.01|4275.16|4274.76|4275.41|4275.01|4273.91|4273.51|449
1647455190000|2022-03-16 18:26:30|4275.28|4274.88|4272.66|4272.26|4275.66|4275.26|4272.53|4272.13|524
1647455200000|2022-03-16 18:26:40|4272.41|4272.01|4274.16|4273.76|4274.66|4274.26|4272.16|4271.76|428
1647455210000|2022-03-16 18:26:50|4274.41|4274.01|4274.41|4274.01|4274.66|4274.26|4273.66|4273.26|469
1647455220000|2022-03-16 18:27:00|4274.66|4274.26|4273.91|4273.51|4274.78|4274.38|4272.91|4272.51|419
1647455230000|2022-03-16 18:27:10|4273.66|4273.26|4275.66|4275.26|4276.16|4275.76|4273.66|4273.26|523
1647455240000|2022-03-16 18:27:20|4275.41|4275.01|4276.91|4276.51|4277.03|4276.63|4275.28|4274.88|417
1647455250000|2022-03-16 18:27:30|4277.16|4276.76|4278.16|4277.76|4278.41|4278.01|4276.66|4276.26|605
1647455260000|2022-03-16 18:27:40|4277.91|4277.51|4276.41|4276.01|4278.91|4278.51|4276.28|4275.88|553
1647455270000|2022-03-16 18:27:50|4276.16|4275.76|4276.91|4276.51|4277.16|4276.76|4275.66|4275.26|487
1647455280000|2022-03-16 18:28:00|4276.41|4276.01|4277.16|4276.76|4277.66|4277.26|4276.16|4275.76|445
1647455290000|2022-03-16 18:28:10|4276.91|4276.51|4272.91|4272.51|4276.91|4276.51|4272.66|4272.26|781
1647455300000|2022-03-16 18:28:20|4273.28|4272.88|4273.91|4273.51|4274.66|4274.26|4272.66|4272.26|299
1647455310000|2022-03-16 18:28:30|4272.91|4272.51|4269.66|4269.26|4273.16|4272.76|4269.66|4269.26|910
1647455320000|2022-03-16 18:28:40|4269.16|4268.76|4270.41|4270.01|4270.91|4270.51|4268.16|4267.76|1175
1647455330000|2022-03-16 18:28:50|4269.91|4269.51|4269.41|4269.01|4270.53|4270.13|4269.41|4269.01|462
1647455340000|2022-03-16 18:29:00|4269.66|4269.26|4267.91|4267.51|4269.66|4269.26|4266.41|4266.01|1178
1647455350000|2022-03-16 18:29:10|4267.78|4267.38|4268.16|4267.76|4268.41|4268.01|4267.28|4266.88|697
1647455360000|2022-03-16 18:29:20|4267.91|4267.51|4268.28|4267.88|4269.16|4268.76|4267.66|4267.26|567
1647455370000|2022-03-16 18:29:30|4268.41|4268.01|4266.66|4266.26|4268.41|4268.01|4266.66|4266.26|451
1647455380000|2022-03-16 18:29:40|4267.16|4266.76|4266.41|4266.01|4267.66|4267.26|4266.41|4266.01|267
1647455390000|2022-03-16 18:29:50|4266.66|4266.26|4267.03|4266.63|4267.41|4267.01|4265.91|4265.51|499
1647455400000|2022-03-16 18:30:00|4266.41|4266.01|4264.16|4263.76|4266.41|4266.01|4264.16|4263.76|1021
1647455410000|2022-03-16 18:30:10|4264.41|4264.01|4263.91|4263.51|4264.91|4264.51|4263.41|4263.01|886
1647455420000|2022-03-16 18:30:20|4264.16|4263.76|4262.41|4262.01|4264.66|4264.26|4262.41|4262.01|1025
1647455430000|2022-03-16 18:30:30|4262.91|4262.51|4262.91|4262.51|4263.53|4263.13|4262.41|4262.01|889
1647455440000|2022-03-16 18:30:40|4262.41|4262.01|4262.16|4261.76|4265.66|4265.26|4261.91|4261.51|2443
1647455450000|2022-03-16 18:30:50|4261.91|4261.51|4261.66|4261.26|4263.16|4262.76|4261.53|4261.13|701
1647455460000|2022-03-16 18:31:00|4261.41|4261.01|4261.16|4260.76|4262.91|4262.51|4260.91|4260.51|1106
1647455470000|2022-03-16 18:31:10|4260.91|4260.51|4260.41|4260.01|4260.91|4260.51|4259.91|4259.51|766
1647455480000|2022-03-16 18:31:20|4260.16|4259.76|4259.66|4259.26|4260.66|4260.26|4259.41|4259.01|852
1647455490000|2022-03-16 18:31:30|4259.41|4259.01|4256.53|4256.13|4259.41|4259.01|4256.16|4255.76|2463
1647455500000|2022-03-16 18:31:40|4256.41|4256.01|4256.16|4255.76|4256.91|4256.51|4256.03|4255.63|656
1647455510000|2022-03-16 18:31:50|4256.41|4256.01|4255.03|4254.63|4256.41|4256.01|4254.91|4254.51|1190
1647455520000|2022-03-16 18:32:00|4254.91|4254.51|4252.91|4252.51|4255.16|4254.76|4252.91|4252.51|1012
1647455530000|2022-03-16 18:32:10|4253.16|4252.76|4252.66|4252.26|4253.16|4252.76|4251.91|4251.51|1040
1647455540000|2022-03-16 18:32:20|4252.16|4251.76|4256.66|4256.26|4256.66|4256.26|4251.16|4250.76|1695
1647455550000|2022-03-16 18:32:30|4256.53|4256.13|4257.91|4257.51|4257.91|4257.51|4254.91|4254.51|1216
1647455560000|2022-03-16 18:32:40|4257.66|4257.26|4256.66|4256.26|4258.91|4258.51|4256.53|4256.13|1013
1647455570000|2022-03-16 18:32:50|4256.41|4256.01|4256.91|4256.51|4258.16|4257.76|4255.16|4254.76|619
1647455580000|2022-03-16 18:33:00|4256.66|4256.26|4255.41|4255.01|4256.78|4256.38|4255.41|4255.01|332
1647455590000|2022-03-16 18:33:10|4254.66|4254.26|4254.28|4253.88|4255.16|4254.76|4253.66|4253.26|477
1647455600000|2022-03-16 18:33:20|4254.41|4254.01|4253.91|4253.51|4254.41|4254.01|4253.41|4253.01|379
1647455610000|2022-03-16 18:33:30|4254.03|4253.63|4253.28|4252.88|4254.03|4253.63|4252.91|4252.51|389
1647455620000|2022-03-16 18:33:40|4253.41|4253.01|4257.16|4256.76|4258.03|4257.63|4253.03|4252.63|1360
1647455630000|2022-03-16 18:33:50|4256.78|4256.38|4255.91|4255.51|4256.91|4256.51|4255.91|4255.51|421
1647455640000|2022-03-16 18:34:00|4255.78|4255.38|4256.78|4256.38|4257.16|4256.76|4255.41|4255.01|501
1647455650000|2022-03-16 18:34:10|4256.41|4256.01|4254.66|4254.26|4256.91|4256.51|4254.66|4254.26|659
1647455660000|2022-03-16 18:34:20|4254.41|4254.01|4253.03|4252.63|4254.53|4254.13|4252.66|4252.26|874
1647455670000|2022-03-16 18:34:30|4253.16|4252.76|4251.91|4251.51|4253.16|4252.76|4250.91|4250.51|869
1647455680000|2022-03-16 18:34:40|4252.03|4251.63|4254.41|4254.01|4254.41|4254.01|4251.91|4251.51|695
1647455690000|2022-03-16 18:34:50|4254.91|4254.51|4257.91|4257.51|4258.28|4257.88|4254.66|4254.26|989
1647455700000|2022-03-16 18:35:00|4257.66|4257.26|4257.91|4257.51|4260.03|4259.63|4257.41|4257.01|926
1647455710000|2022-03-16 18:35:10|4257.53|4257.13|4254.66|4254.26|4257.66|4257.26|4253.78|4253.38|1349
1647455720000|2022-03-16 18:35:20|4254.91|4254.51|4254.53|4254.13|4256.16|4255.76|4254.41|4254.01|523
1647455730000|2022-03-16 18:35:30|4253.91|4253.51|4255.66|4255.26|4256.16|4255.76|4252.03|4251.63|703
1647455740000|2022-03-16 18:35:40|4255.78|4255.38|4255.66|4255.26|4255.78|4255.38|4253.91|4253.51|502
1647455750000|2022-03-16 18:35:50|4255.91|4255.51|4257.41|4257.01|4257.41|4257.01|4254.91|4254.51|770
1647455760000|2022-03-16 18:36:00|4257.91|4257.51|4261.16|4260.76|4261.16|4260.76|4256.41|4256.01|956
1647455770000|2022-03-16 18:36:10|4261.41|4261.01|4264.41|4264.01|4264.91|4264.51|4261.41|4261.01|1584
1647455780000|2022-03-16 18:36:20|4264.66|4264.26|4262.91|4262.51|4264.66|4264.26|4262.66|4262.26|632
1647455790000|2022-03-16 18:36:30|4263.03|4262.63|4264.78|4264.38|4265.41|4265.01|4262.41|4262.01|912
1647455800000|2022-03-16 18:36:40|4265.16|4264.76|4265.28|4264.88|4265.41|4265.01|4263.53|4263.13|740
1647455810000|2022-03-16 18:36:50|4265.41|4265.01|4263.91|4263.51|4266.41|4266.01|4262.91|4262.51|975
1647455820000|2022-03-16 18:37:00|4263.78|4263.38|4261.16|4260.76|4263.91|4263.51|4260.91|4260.51|726
1647455830000|2022-03-16 18:37:10|4260.91|4260.51|4262.53|4262.13|4262.53|4262.13|4259.91|4259.51|729
1647455840000|2022-03-16 18:37:20|4262.66|4262.26|4265.66|4265.26|4265.91|4265.51|4262.16|4261.76|595
1647455850000|2022-03-16 18:37:30|4265.41|4265.01|4265.91|4265.51|4266.16|4265.76|4264.41|4264.01|552
1647455860000|2022-03-16 18:37:40|4266.16|4265.76|4268.16|4267.76|4268.16|4267.76|4265.66|4265.26|857
1647455870000|2022-03-16 18:37:50|4268.66|4268.26|4268.78|4268.38|4269.41|4269.01|4268.16|4267.76|1408
1647455880000|2022-03-16 18:38:00|4268.91|4268.51|4271.91|4271.51|4272.16|4271.76|4268.66|4268.26|1158
1647455890000|2022-03-16 18:38:10|4271.53|4271.13|4271.16|4270.76|4271.66|4271.26|4269.16|4268.76|788
1647455900000|2022-03-16 18:38:20|4270.91|4270.51|4273.78|4273.38|4273.91|4273.51|4270.91|4270.51|688
1647455910000|2022-03-16 18:38:30|4273.66|4273.26|4274.66|4274.26|4274.66|4274.26|4273.41|4273.01|655
1647455920000|2022-03-16 18:38:40|4274.41|4274.01|4274.91|4274.51|4276.66|4276.26|4273.16|4272.76|1182
1647455930000|2022-03-16 18:38:50|4275.41|4275.01|4274.66|4274.26|4275.41|4275.01|4274.16|4273.76|693
1647455940000|2022-03-16 18:39:00|4274.53|4274.13|4273.03|4272.63|4274.53|4274.13|4271.66|4271.26|1657
1647455950000|2022-03-16 18:39:10|4272.66|4272.26|4272.16|4271.76|4273.66|4273.26|4272.16|4271.76|569
1647455960000|2022-03-16 18:39:20|4272.41|4272.01|4274.16|4273.76|4274.28|4273.88|4272.41|4272.01|428
1647455970000|2022-03-16 18:39:30|4274.41|4274.01|4277.03|4276.63|4277.16|4276.76|4274.16|4273.76|771
1647455980000|2022-03-16 18:39:40|4277.16|4276.76|4279.66|4279.26|4280.91|4280.51|4277.16|4276.76|1169
1647455990000|2022-03-16 18:39:50|4279.41|4279.01|4279.66|4279.26|4280.28|4279.88|4278.66|4278.26|738
1647456000000|2022-03-16 18:40:00|4279.41|4279.01|4282.66|4282.26|4282.91|4282.51|4279.16|4278.76|1301
1647456010000|2022-03-16 18:40:10|4282.78|4282.38|4281.41|4281.01|4283.16|4282.76|4280.41|4280.01|1205
1647456020000|2022-03-16 18:40:20|4281.66|4281.26|4282.66|4282.26|4283.16|4282.76|4281.66|4281.26|545
1647456030000|2022-03-16 18:40:30|4282.91|4282.51|4283.41|4283.01|4284.41|4284.01|4282.66|4282.26|902
1647456040000|2022-03-16 18:40:40|4283.66|4283.26|4280.41|4280.01|4283.66|4283.26|4279.41|4279.01|1676
1647456050000|2022-03-16 18:40:50|4280.53|4280.13|4280.41|4280.01|4281.66|4281.26|4279.66|4279.26|985
1647456060000|2022-03-16 18:41:00|4280.28|4279.88|4280.66|4280.26|4282.91|4282.51|4280.28|4279.88|986
1647456070000|2022-03-16 18:41:10|4280.91|4280.51|4278.28|4277.88|4281.41|4281.01|4277.66|4277.26|1777
1647456080000|2022-03-16 18:41:20|4277.91|4277.51|4279.41|4279.01|4279.41|4279.01|4277.66|4277.26|1312
1647456090000|2022-03-16 18:41:30|4279.53|4279.13|4282.41|4282.01|4283.41|4283.01|4279.28|4278.88|947
1647456100000|2022-03-16 18:41:40|4282.28|4281.88|4284.41|4284.01|4284.41|4284.01|4282.28|4281.88|710
1647456110000|2022-03-16 18:41:50|4284.16|4283.76|4284.66|4284.26|4284.66|4284.26|4283.16|4282.76|560
1647456120000|2022-03-16 18:42:00|4284.41|4284.01|4289.16|4288.76|4290.16|4289.76|4284.28|4283.88|2471
1647456130000|2022-03-16 18:42:10|4288.66|4288.26|4292.41|4292.01|4292.41|4292.01|4288.16|4287.76|1675
1647456140000|2022-03-16 18:42:20|4292.91|4292.51|4294.91|4294.51|4297.41|4297.01|4292.91|4292.51|3637
1647456150000|2022-03-16 18:42:30|4295.16|4294.76|4294.16|4293.76|4295.28|4294.88|4292.66|4292.26|1344
1647456160000|2022-03-16 18:42:40|4294.28|4293.88|4292.66|4292.26|4294.66|4294.26|4292.66|4292.26|929
1647456170000|2022-03-16 18:42:50|4292.16|4291.76|4292.16|4291.76|4292.41|4292.01|4290.66|4290.26|1097
1647456180000|2022-03-16 18:43:00|4291.91|4291.51|4293.66|4293.26|4294.03|4293.63|4291.91|4291.51|618
1647456190000|2022-03-16 18:43:10|4293.78|4293.38|4294.91|4294.51|4295.91|4295.51|4293.66|4293.26|651
1647456200000|2022-03-16 18:43:20|4294.66|4294.26|4292.28|4291.88|4294.66|4294.26|4292.16|4291.76|1268
1647456210000|2022-03-16 18:43:30|4291.91|4291.51|4291.16|4290.76|4292.16|4291.76|4290.66|4290.26|942
1647456220000|2022-03-16 18:43:40|4291.41|4291.01|4291.16|4290.76|4291.66|4291.26|4290.53|4290.13|589
1647456230000|2022-03-16 18:43:50|4290.91|4290.51|4292.16|4291.76|4292.91|4292.51|4290.91|4290.51|369
1647456240000|2022-03-16 18:44:00|4291.53|4291.13|4292.78|4292.38|4292.91|4292.51|4291.41|4291.01|675
1647456250000|2022-03-16 18:44:10|4293.91|4293.51|4295.91|4295.51|4298.16|4297.76|4293.91|4293.51|2033
1647456260000|2022-03-16 18:44:20|4296.41|4296.01|4294.66|4294.26|4297.41|4297.01|4294.41|4294.01|1009
1647456270000|2022-03-16 18:44:30|4294.41|4294.01|4295.41|4295.01|4295.53|4295.13|4293.41|4293.01|873
1647456280000|2022-03-16 18:44:40|4294.91|4294.51|4296.16|4295.76|4296.66|4296.26|4294.53|4294.13|446
1647456290000|2022-03-16 18:44:50|4296.41|4296.01|4295.16|4294.76|4296.41|4296.01|4294.41|4294.01|521
1647456300000|2022-03-16 18:45:00|4294.66|4294.26|4293.66|4293.26|4295.41|4295.01|4293.03|4292.63|677
1647456310000|2022-03-16 18:45:10|4293.16|4292.76|4291.91|4291.51|4293.91|4293.51|4290.53|4290.13|1287
1647456320000|2022-03-16 18:45:20|4291.66|4291.26|4289.66|4289.26|4292.41|4292.01|4289.66|4289.26|891
1647456330000|2022-03-16 18:45:30|4289.41|4289.01|4289.41|4289.01|4291.91|4291.51|4289.28|4288.88|779
1647456340000|2022-03-16 18:45:40|4290.16|4289.76|4290.66|4290.26|4291.66|4291.26|4290.16|4289.76|614
1647456350000|2022-03-16 18:45:50|4290.78|4290.38|4292.66|4292.26|4292.91|4292.51|4290.66|4290.26|430
1647456360000|2022-03-16 18:46:00|4292.41|4292.01|4300.91|4300.51|4301.91|4301.51|4292.41|4292.01|2679
1647456370000|2022-03-16 18:46:10|4301.91|4301.51|4300.66|4300.26|4303.16|4302.76|4300.66|4300.26|1395
1647456380000|2022-03-16 18:46:20|4300.53|4300.13|4300.91|4300.51|4304.66|4304.26|4300.28|4299.88|1737
1647456390000|2022-03-16 18:46:30|4301.03|4300.63|4301.28|4300.88|4303.28|4302.88|4300.66|4300.26|1329
1647456400000|2022-03-16 18:46:40|4300.91|4300.51|4298.66|4298.26|4300.91|4300.51|4297.16|4296.76|2867
1647456410000|2022-03-16 18:46:50|4298.41|4298.01|4299.41|4299.01|4299.91|4299.51|4298.41|4298.01|1280
1647456420000|2022-03-16 18:47:00|4298.66|4298.26|4297.91|4297.51|4299.53|4299.13|4297.78|4297.38|708
1647456430000|2022-03-16 18:47:10|4298.03|4297.63|4298.91|4298.51|4299.28|4298.88|4297.66|4297.26|486
1647456440000|2022-03-16 18:47:20|4299.03|4298.63|4298.66|4298.26|4299.66|4299.26|4297.91|4297.51|540
1647456450000|2022-03-16 18:47:30|4298.91|4298.51|4297.91|4297.51|4300.16|4299.76|4297.66|4297.26|788
1647456460000|2022-03-16 18:47:40|4298.03|4297.63|4297.78|4297.38|4298.66|4298.26|4297.41|4297.01|767
1647456470000|2022-03-16 18:47:50|4297.66|4297.26|4296.41|4296.01|4300.03|4299.63|4296.28|4295.88|995
1647456480000|2022-03-16 18:48:00|4296.91|4296.51|4296.16|4295.76|4297.66|4297.26|4296.16|4295.76|760
1647456490000|2022-03-16 18:48:10|4296.28|4295.88|4296.53|4296.13|4297.66|4297.26|4295.91|4295.51|485
1647456500000|2022-03-16 18:48:20|4296.41|4296.01|4295.66|4295.26|4296.41|4296.01|4294.91|4294.51|956
1647456510000|2022-03-16 18:48:30|4295.41|4295.01|4293.66|4293.26|4295.66|4295.26|4293.66|4293.26|607
1647456520000|2022-03-16 18:48:40|4294.16|4293.76|4292.41|4292.01|4294.41|4294.01|4291.66|4291.26|1292
1647456530000|2022-03-16 18:48:50|4292.66|4292.26|4294.91|4294.51|4294.91|4294.51|4292.16|4291.76|658
1647456540000|2022-03-16 18:49:00|4295.16|4294.76|4294.53|4294.13|4297.41|4297.01|4294.53|4294.13|964
1647456550000|2022-03-16 18:49:10|4293.91|4293.51|4295.66|4295.26|4295.66|4295.26|4293.91|4293.51|690
1647456560000|2022-03-16 18:49:20|4295.91|4295.51|4294.78|4294.38|4297.41|4297.01|4294.78|4294.38|515
1647456570000|2022-03-16 18:49:30|4294.91|4294.51|4296.53|4296.13|4297.16|4296.76|4294.91|4294.51|364
1647456580000|2022-03-16 18:49:40|4296.78|4296.38|4294.41|4294.01|4296.91|4296.51|4294.41|4294.01|207
1647456590000|2022-03-16 18:49:50|4294.28|4293.88|4297.03|4296.63|4297.16|4296.76|4293.41|4293.01|798
1647456600000|2022-03-16 18:50:00|4296.91|4296.51|4293.41|4293.01|4297.66|4297.26|4293.16|4292.76|748
1647456610000|2022-03-16 18:50:10|4293.28|4292.88|4293.16|4292.76|4294.16|4293.76|4291.91|4291.51|1163
1647456620000|2022-03-16 18:50:20|4292.91|4292.51|4294.66|4294.26|4294.66|4294.26|4291.91|4291.51|662
1647456630000|2022-03-16 18:50:30|4294.41|4294.01|4293.28|4292.88|4294.41|4294.01|4293.16|4292.76|322
1647456640000|2022-03-16 18:50:40|4293.16|4292.76|4293.16|4292.76|4293.66|4293.26|4292.41|4292.01|309
1647456650000|2022-03-16 18:50:50|4293.41|4293.01|4291.66|4291.26|4293.41|4293.01|4289.66|4289.26|729
1647456660000|2022-03-16 18:51:00|4291.53|4291.13|4294.41|4294.01|4294.66|4294.26|4291.41|4291.01|1138
1647456670000|2022-03-16 18:51:10|4294.66|4294.26|4294.91|4294.51|4296.66|4296.26|4294.16|4293.76|585
1647456680000|2022-03-16 18:51:20|4295.03|4294.63|4293.41|4293.01|4295.03|4294.63|4292.66|4292.26|869
1647456690000|2022-03-16 18:51:30|4292.41|4292.01|4295.28|4294.88|4295.53|4295.13|4292.16|4291.76|683
1647456700000|2022-03-16 18:51:40|4295.16|4294.76|4293.66|4293.26|4295.41|4295.01|4293.16|4292.76|895
1647456710000|2022-03-16 18:51:50|4293.91|4293.51|4298.91|4298.51|4298.91|4298.51|4293.91|4293.51|620
1647456720000|2022-03-16 18:52:00|4298.78|4298.38|4298.66|4298.26|4300.16|4299.76|4297.91|4297.51|907
1647456730000|2022-03-16 18:52:10|4298.41|4298.01|4296.53|4296.13|4299.78|4299.38|4296.53|4296.13|583
1647456740000|2022-03-16 18:52:20|4296.91|4296.51|4297.66|4297.26|4298.66|4298.26|4296.53|4296.13|505
1647456750000|2022-03-16 18:52:30|4297.53|4297.13|4297.91|4297.51|4298.41|4298.01|4297.28|4296.88|304
1647456760000|2022-03-16 18:52:40|4297.66|4297.26|4296.66|4296.26|4298.16|4297.76|4296.66|4296.26|349
1647456770000|2022-03-16 18:52:50|4296.78|4296.38|4298.16|4297.76|4298.16|4297.76|4296.78|4296.38|593
1647456780000|2022-03-16 18:53:00|4297.91|4297.51|4301.91|4301.51|4302.03|4301.63|4297.66|4297.26|1172
1647456790000|2022-03-16 18:53:10|4301.66|4301.26|4302.78|4302.38|4303.66|4303.26|4301.66|4301.26|812
1647456800000|2022-03-16 18:53:20|4302.91|4302.51|4302.28|4301.88|4303.41|4303.01|4301.91|4301.51|719
1647456810000|2022-03-16 18:53:30|4302.53|4302.13|4297.66|4297.26|4302.66|4302.26|4297.66|4297.26|2892
1647456820000|2022-03-16 18:53:40|4298.41|4298.01|4300.28|4299.88|4300.28|4299.88|4298.41|4298.01|524
1647456830000|2022-03-16 18:53:50|4300.16|4299.76|4300.78|4300.38|4300.78|4300.38|4299.16|4298.76|552
1647456840000|2022-03-16 18:54:00|4300.91|4300.51|4302.41|4302.01|4302.66|4302.26|4300.66|4300.26|547
1647456850000|2022-03-16 18:54:10|4302.16|4301.76|4305.41|4305.01|4306.78|4306.38|4302.16|4301.76|1978
1647456860000|2022-03-16 18:54:20|4305.66|4305.26|4304.91|4304.51|4306.16|4305.76|4302.41|4302.01|2144
1647456870000|2022-03-16 18:54:30|4305.41|4305.01|4303.66|4303.26|4305.41|4305.01|4302.66|4302.26|692
1647456880000|2022-03-16 18:54:40|4303.91|4303.51|4304.66|4304.26|4305.16|4304.76|4303.91|4303.51|363
1647456890000|2022-03-16 18:54:50|4304.53|4304.13|4305.66|4305.26|4306.16|4305.76|4304.41|4304.01|519
1647456900000|2022-03-16 18:55:00|4305.41|4305.01|4304.91|4304.51|4306.16|4305.76|4304.16|4303.76|1180
1647456910000|2022-03-16 18:55:10|4304.78|4304.38|4308.41|4308.01|4308.41|4308.01|4304.66|4304.26|960
1647456920000|2022-03-16 18:55:20|4308.16|4307.76|4309.66|4309.26|4309.66|4309.26|4307.41|4307.01|1523
1647456930000|2022-03-16 18:55:30|4309.91|4309.51|4314.41|4314.01|4314.41|4314.01|4309.91|4309.51|2782
1647456940000|2022-03-16 18:55:40|4313.78|4313.38|4316.53|4316.13|4317.41|4317.01|4313.66|4313.26|1679
1647456950000|2022-03-16 18:55:50|4316.16|4315.76|4315.41|4315.01|4316.16|4315.76|4313.66|4313.26|1419
1647456960000|2022-03-16 18:56:00|4315.91|4315.51|4313.53|4313.13|4316.41|4316.01|4313.41|4313.01|1228
1647456970000|2022-03-16 18:56:10|4313.41|4313.01|4311.78|4311.38|4315.53|4315.13|4311.78|4311.38|2360
1647456980000|2022-03-16 18:56:20|4311.41|4311.01|4308.16|4307.76|4312.16|4311.76|4307.91|4307.51|2620
1647456990000|2022-03-16 18:56:30|4308.28|4307.88|4309.91|4309.51|4311.16|4310.76|4308.28|4307.88|1056
1647457000000|2022-03-16 18:56:40|4310.16|4309.76|4309.91|4309.51|4310.28|4309.88|4307.41|4307.01|1493
1647457010000|2022-03-16 18:56:50|4310.16|4309.76|4309.66|4309.26|4311.16|4310.76|4308.66|4308.26|1019
1647457020000|2022-03-16 18:57:00|4309.41|4309.01|4308.91|4308.51|4309.41|4309.01|4306.91|4306.51|948
1647457030000|2022-03-16 18:57:10|4309.28|4308.88|4307.91|4307.51|4309.41|4309.01|4305.66|4305.26|933
1647457040000|2022-03-16 18:57:20|4308.16|4307.76|4305.91|4305.51|4308.41|4308.01|4305.66|4305.26|988
1647457050000|2022-03-16 18:57:30|4305.41|4305.01|4305.16|4304.76|4305.66|4305.26|4304.03|4303.63|922
1647457060000|2022-03-16 18:57:40|4304.66|4304.26|4306.91|4306.51|4307.53|4307.13|4304.66|4304.26|891
1647457070000|2022-03-16 18:57:50|4306.78|4306.38|4308.03|4307.63|4308.16|4307.76|4306.78|4306.38|414
1647457080000|2022-03-16 18:58:00|4307.91|4307.51|4309.16|4308.76|4309.66|4309.26|4307.91|4307.51|638
1647457090000|2022-03-16 18:58:10|4309.41|4309.01|4309.91|4309.51|4310.16|4309.76|4308.66|4308.26|1469
1647457100000|2022-03-16 18:58:20|4310.03|4309.63|4309.66|4309.26|4310.66|4310.26|4308.16|4307.76|648
1647457110000|2022-03-16 18:58:30|4309.41|4309.01|4310.28|4309.88|4310.66|4310.26|4309.41|4309.01|375
1647457120000|2022-03-16 18:58:40|4310.16|4309.76|4309.53|4309.13|4310.16|4309.76|4308.16|4307.76|381
1647457130000|2022-03-16 18:58:50|4309.66|4309.26|4306.66|4306.26|4309.66|4309.26|4306.41|4306.01|524
1647457140000|2022-03-16 18:59:00|4306.41|4306.01|4305.28|4304.88|4306.66|4306.26|4304.66|4304.26|1368
1647457150000|2022-03-16 18:59:10|4305.16|4304.76|4303.16|4302.76|4305.41|4305.01|4302.41|4302.01|894
1647457160000|2022-03-16 18:59:20|4303.41|4303.01|4303.66|4303.26|4303.91|4303.51|4302.91|4302.51|716
1647457170000|2022-03-16 18:59:30|4303.78|4303.38|4303.41|4303.01|4305.28|4304.88|4303.41|4303.01|452
1647457180000|2022-03-16 18:59:40|4303.66|4303.26|4302.66|4302.26|4304.28|4303.88|4302.03|4301.63|416
1647457190000|2022-03-16 18:59:50|4302.41|4302.01|4302.66|4302.26|4302.91|4302.51|4301.91|4301.51|360
1647457200000|2022-03-16 19:00:00|4302.41|4302.01|4302.03|4301.63|4305.28|4304.88|4301.66|4301.26|981
1647457210000|2022-03-16 19:00:10|4302.16|4301.76|4302.16|4301.76|4303.41|4303.01|4302.03|4301.63|738
1647457220000|2022-03-16 19:00:20|4301.91|4301.51|4300.66|4300.26|4302.16|4301.76|4299.91|4299.51|1087
1647457230000|2022-03-16 19:00:30|4300.91|4300.51|4302.03|4301.63|4303.16|4302.76|4300.78|4300.38|1185
1647457240000|2022-03-16 19:00:40|4301.91|4301.51|4301.91|4301.51|4302.41|4302.01|4300.66|4300.26|515
1647457250000|2022-03-16 19:00:50|4302.16|4301.76|4303.41|4303.01|4303.41|4303.01|4301.53|4301.13|517
1647457260000|2022-03-16 19:01:00|4303.66|4303.26|4301.41|4301.01|4305.16|4304.76|4301.16|4300.76|821
1647457270000|2022-03-16 19:01:10|4301.91|4301.51|4301.03|4300.63|4301.91|4301.51|4300.28|4299.88|555
1647457280000|2022-03-16 19:01:20|4301.41|4301.01|4300.78|4300.38|4302.16|4301.76|4300.66|4300.26|399
1647457290000|2022-03-16 19:01:30|4300.66|4300.26|4300.28|4299.88|4301.66|4301.26|4299.91|4299.51|761
1647457300000|2022-03-16 19:01:40|4300.41|4300.01|4300.16|4299.76|4300.41|4300.01|4298.41|4298.01|883
1647457310000|2022-03-16 19:01:50|4299.91|4299.51|4299.41|4299.01|4300.41|4300.01|4299.41|4299.01|3432
1647457320000|2022-03-16 19:02:00|4299.16|4298.76|4297.66|4297.26|4299.16|4298.76|4296.91|4296.51|1294
1647457330000|2022-03-16 19:02:10|4298.41|4298.01|4299.53|4299.13|4299.53|4299.13|4298.16|4297.76|716
1647457340000|2022-03-16 19:02:20|4299.28|4298.88|4302.16|4301.76|4302.16|4301.76|4299.16|4298.76|516
1647457350000|2022-03-16 19:02:30|4301.91|4301.51|4302.41|4302.01|4303.41|4303.01|4301.91|4301.51|1016
1647457360000|2022-03-16 19:02:40|4301.66|4301.26|4302.53|4302.13|4302.66|4302.26|4301.41|4301.01|268
1647457370000|2022-03-16 19:02:50|4302.66|4302.26|4304.66|4304.26|4305.53|4305.13|4302.41|4302.01|663
1647457380000|2022-03-16 19:03:00|4304.53|4304.13|4305.91|4305.51|4306.03|4305.63|4304.28|4303.88|612
1647457390000|2022-03-16 19:03:10|4305.78|4305.38|4308.66|4308.26|4308.78|4308.38|4305.78|4305.38|1053
1647457400000|2022-03-16 19:03:20|4308.91|4308.51|4308.16|4307.76|4308.91|4308.51|4307.41|4307.01|1203
1647457410000|2022-03-16 19:03:30|4308.28|4307.88|4307.16|4306.76|4308.91|4308.51|4306.16|4305.76|715
1647457420000|2022-03-16 19:03:40|4307.66|4307.26|4307.53|4307.13|4308.16|4307.76|4307.16|4306.76|297
1647457430000|2022-03-16 19:03:50|4307.66|4307.26|4309.03|4308.63|4309.16|4308.76|4307.41|4307.01|580
1647457440000|2022-03-16 19:04:00|4308.66|4308.26|4312.16|4311.76|4312.41|4312.01|4308.41|4308.01|1921
1647457450000|2022-03-16 19:04:10|4312.41|4312.01|4309.41|4309.01|4312.41|4312.01|4309.41|4309.01|805
1647457460000|2022-03-16 19:04:20|4309.66|4309.26|4310.91|4310.51|4311.78|4311.38|4309.41|4309.01|1468
1647457470000|2022-03-16 19:04:30|4310.66|4310.26|4309.66|4309.26|4311.78|4311.38|4309.66|4309.26|435
1647457480000|2022-03-16 19:04:40|4309.91|4309.51|4309.66|4309.26|4310.41|4310.01|4309.16|4308.76|388
1647457490000|2022-03-16 19:04:50|4309.41|4309.01|4309.91|4309.51|4310.53|4310.13|4309.41|4309.01|390
1647457500000|2022-03-16 19:05:00|4310.16|4309.76|4312.16|4311.76|4312.66|4312.26|4309.66|4309.26|466
1647457510000|2022-03-16 19:05:10|4312.41|4312.01|4312.66|4312.26|4312.91|4312.51|4311.91|4311.51|620
1647457520000|2022-03-16 19:05:20|4312.16|4311.76|4315.16|4314.76|4315.91|4315.51|4312.16|4311.76|2809
1647457530000|2022-03-16 19:05:30|4315.41|4315.01|4318.16|4317.76|4318.66|4318.26|4315.16|4314.76|1249
1647457540000|2022-03-16 19:05:40|4317.91|4317.51|4316.16|4315.76|4317.91|4317.51|4316.16|4315.76|790
1647457550000|2022-03-16 19:05:50|4316.41|4316.01|4313.66|4313.26|4316.78|4316.38|4313.66|4313.26|784
1647457560000|2022-03-16 19:06:00|4313.41|4313.01|4312.66|4312.26|4314.66|4314.26|4312.66|4312.26|746
1647457570000|2022-03-16 19:06:10|4313.16|4312.76|4305.41|4305.01|4313.78|4313.38|4305.41|4305.01|4118
1647457580000|2022-03-16 19:06:20|4304.91|4304.51|4307.41|4307.01|4307.91|4307.51|4304.91|4304.51|1064
1647457590000|2022-03-16 19:06:30|4307.16|4306.76|4302.28|4301.88|4307.16|4306.76|4301.41|4301.01|1355
1647457600000|2022-03-16 19:06:40|4303.16|4302.76|4302.53|4302.13|4305.16|4304.76|4302.53|4302.13|1028
1647457610000|2022-03-16 19:06:50|4302.66|4302.26|4302.41|4302.01|4303.91|4303.51|4299.16|4298.76|1643
1647457620000|2022-03-16 19:07:00|4302.16|4301.76|4304.66|4304.26|4305.16|4304.76|4301.91|4301.51|1557
1647457630000|2022-03-16 19:07:10|4304.53|4304.13|4303.41|4303.01|4305.41|4305.01|4303.16|4302.76|1212
1647457640000|2022-03-16 19:07:20|4303.16|4302.76|4306.41|4306.01|4306.41|4306.01|4300.91|4300.51|1193
1647457650000|2022-03-16 19:07:30|4306.66|4306.26|4305.91|4305.51|4307.78|4307.38|4305.91|4305.51|790
1647457660000|2022-03-16 19:07:40|4306.16|4305.76|4303.91|4303.51|4307.66|4307.26|4303.28|4302.88|728
1647457670000|2022-03-16 19:07:50|4303.66|4303.26|4306.78|4306.38|4306.91|4306.51|4303.66|4303.26|542
1647457680000|2022-03-16 19:08:00|4306.91|4306.51|4304.16|4303.76|4307.41|4307.01|4303.91|4303.51|609
1647457690000|2022-03-16 19:08:10|4303.41|4303.01|4305.66|4305.26|4305.66|4305.26|4303.41|4303.01|826
1647457700000|2022-03-16 19:08:20|4305.41|4305.01|4307.66|4307.26|4308.41|4308.01|4305.41|4305.01|868
1647457710000|2022-03-16 19:08:30|4307.16|4306.76|4307.03|4306.63|4307.91|4307.51|4306.66|4306.26|319
1647457720000|2022-03-16 19:08:40|4306.91|4306.51|4308.41|4308.01|4308.66|4308.26|4306.66|4306.26|435
1647457730000|2022-03-16 19:08:50|4308.66|4308.26|4307.78|4307.38|4309.41|4309.01|4307.41|4307.01|647
1647457740000|2022-03-16 19:09:00|4307.66|4307.26|4306.78|4306.38|4308.41|4308.01|4305.91|4305.51|535
1647457750000|2022-03-16 19:09:10|4306.91|4306.51|4308.41|4308.01|4308.41|4308.01|4306.91|4306.51|401
1647457760000|2022-03-16 19:09:20|4308.53|4308.13|4306.91|4306.51|4308.53|4308.13|4306.91|4306.51|395
1647457770000|2022-03-16 19:09:30|4306.66|4306.26|4304.66|4304.26|4306.66|4306.26|4304.66|4304.26|684
1647457780000|2022-03-16 19:09:40|4303.91|4303.51|4304.78|4304.38|4305.41|4305.01|4303.16|4302.76|473
1647457790000|2022-03-16 19:09:50|4304.91|4304.51|4304.41|4304.01|4305.78|4305.38|4304.03|4303.63|506
1647457800000|2022-03-16 19:10:00|4304.16|4303.76|4303.91|4303.51|4305.66|4305.26|4303.16|4302.76|580
1647457810000|2022-03-16 19:10:10|4303.66|4303.26|4305.91|4305.51|4305.91|4305.51|4301.91|4301.51|551
1647457820000|2022-03-16 19:10:20|4306.03|4305.63|4306.53|4306.13|4308.66|4308.26|4305.41|4305.01|793
1647457830000|2022-03-16 19:10:30|4306.41|4306.01|4307.03|4306.63|4307.03|4306.63|4304.91|4304.51|554
1647457840000|2022-03-16 19:10:40|4307.16|4306.76|4307.41|4307.01|4307.66|4307.26|4306.66|4306.26|406
1647457850000|2022-03-16 19:10:50|4307.66|4307.26|4309.16|4308.76|4309.16|4308.76|4307.41|4307.01|840
1647457860000|2022-03-16 19:11:00|4308.91|4308.51|4309.41|4309.01|4309.78|4309.38|4308.66|4308.26|500
1647457870000|2022-03-16 19:11:10|4309.16|4308.76|4309.91|4309.51|4309.91|4309.51|4308.41|4308.01|634
1647457880000|2022-03-16 19:11:20|4311.28|4310.88|4312.66|4312.26|4313.16|4312.76|4311.28|4310.88|944
1647457890000|2022-03-16 19:11:30|4312.41|4312.01|4310.41|4310.01|4312.66|4312.26|4310.41|4310.01|500
1647457900000|2022-03-16 19:11:40|4310.66|4310.26|4305.16|4304.76|4311.66|4311.26|4305.03|4304.63|1478
1647457910000|2022-03-16 19:11:50|4305.53|4305.13|4307.78|4307.38|4308.16|4307.76|4305.16|4304.76|919
1647457920000|2022-03-16 19:12:00|4307.91|4307.51|4308.16|4307.76|4309.16|4308.76|4307.41|4307.01|380
1647457930000|2022-03-16 19:12:10|4307.66|4307.26|4307.28|4306.88|4307.66|4307.26|4306.66|4306.26|242
1647457940000|2022-03-16 19:12:20|4307.66|4307.26|4307.03|4306.63|4308.41|4308.01|4306.91|4306.51|209
1647457950000|2022-03-16 19:12:30|4307.16|4306.76|4307.91|4307.51|4308.16|4307.76|4307.03|4306.63|130
1647457960000|2022-03-16 19:12:40|4308.03|4307.63|4308.66|4308.26|4308.78|4308.38|4307.91|4307.51|264
1647457970000|2022-03-16 19:12:50|4308.41|4308.01|4307.41|4307.01|4308.66|4308.26|4306.66|4306.26|224
1647457980000|2022-03-16 19:13:00|4307.16|4306.76|4306.16|4305.76|4307.16|4306.76|4305.66|4305.26|358
1647457990000|2022-03-16 19:13:10|4306.66|4306.26|4307.91|4307.51|4308.28|4307.88|4306.03|4305.63|252
1647458000000|2022-03-16 19:13:20|4307.66|4307.26|4307.53|4307.13|4307.78|4307.38|4304.91|4304.51|559
1647458010000|2022-03-16 19:13:30|4307.41|4307.01|4307.41|4307.01|4307.91|4307.51|4306.91|4306.51|336
1647458020000|2022-03-16 19:13:40|4307.66|4307.26|4309.16|4308.76|4309.66|4309.26|4306.91|4306.51|562
1647458030000|2022-03-16 19:13:50|4309.41|4309.01|4309.16|4308.76|4310.66|4310.26|4309.16|4308.76|272
1647458040000|2022-03-16 19:14:00|4309.53|4309.13|4308.16|4307.76|4310.16|4309.76|4307.91|4307.51|308
1647458050000|2022-03-16 19:14:10|4308.03|4307.63|4309.28|4308.88|4309.41|4309.01|4308.03|4307.63|402
1647458060000|2022-03-16 19:14:20|4309.41|4309.01|4311.66|4311.26|4311.66|4311.26|4309.03|4308.63|336
1647458070000|2022-03-16 19:14:30|4311.53|4311.13|4310.91|4310.51|4311.53|4311.13|4309.91|4309.51|434
1647458080000|2022-03-16 19:14:40|4311.41|4311.01|4311.91|4311.51|4312.41|4312.01|4311.16|4310.76|256
1647458090000|2022-03-16 19:14:50|4311.78|4311.38|4313.41|4313.01|4313.41|4313.01|4311.66|4311.26|383
1647458100000|2022-03-16 19:15:00|4313.16|4312.76|4310.91|4310.51|4314.16|4313.76|4310.41|4310.01|1084
1647458110000|2022-03-16 19:15:10|4310.66|4310.26|4308.91|4308.51|4311.16|4310.76|4308.91|4308.51|1254
1647458120000|2022-03-16 19:15:20|4309.16|4308.76|4308.53|4308.13|4309.78|4309.38|4306.66|4306.26|708
1647458130000|2022-03-16 19:15:30|4308.41|4308.01|4309.91|4309.51|4310.66|4310.26|4308.41|4308.01|454
1647458140000|2022-03-16 19:15:40|4310.16|4309.76|4310.41|4310.01|4311.91|4311.51|4309.41|4309.01|267
1647458150000|2022-03-16 19:15:50|4310.53|4310.13|4311.16|4310.76|4311.16|4310.76|4310.16|4309.76|162
1647458160000|2022-03-16 19:16:00|4311.28|4310.88|4309.91|4309.51|4311.41|4311.01|4309.78|4309.38|386
1647458170000|2022-03-16 19:16:10|4309.78|4309.38|4311.16|4310.76|4311.41|4311.01|4308.66|4308.26|393
1647458180000|2022-03-16 19:16:20|4310.91|4310.51|4313.41|4313.01|4313.91|4313.51|4310.91|4310.51|520
1647458190000|2022-03-16 19:16:30|4313.53|4313.13|4310.91|4310.51|4313.66|4313.26|4310.78|4310.38|299
1647458200000|2022-03-16 19:16:40|4311.16|4310.76|4312.53|4312.13|4312.53|4312.13|4310.41|4310.01|263
1647458210000|2022-03-16 19:16:50|4312.41|4312.01|4311.41|4311.01|4312.66|4312.26|4311.16|4310.76|473
1647458220000|2022-03-16 19:17:00|4311.91|4311.51|4311.16|4310.76|4312.91|4312.51|4311.16|4310.76|497
1647458230000|2022-03-16 19:17:10|4310.66|4310.26|4312.91|4312.51|4312.91|4312.51|4309.16|4308.76|616
1647458240000|2022-03-16 19:17:20|4313.16|4312.76|4312.16|4311.76|4313.66|4313.26|4311.91|4311.51|398
1647458250000|2022-03-16 19:17:30|4311.91|4311.51|4313.16|4312.76|4313.16|4312.76|4311.91|4311.51|228
1647458260000|2022-03-16 19:17:40|4313.41|4313.01|4314.41|4314.01|4314.91|4314.51|4313.41|4313.01|620
1647458270000|2022-03-16 19:17:50|4314.16|4313.76|4314.91|4314.51|4314.91|4314.51|4313.66|4313.26|391
1647458280000|2022-03-16 19:18:00|4315.16|4314.76|4313.41|4313.01|4316.91|4316.51|4312.91|4312.51|1003
1647458290000|2022-03-16 19:18:10|4313.03|4312.63|4314.41|4314.01|4314.66|4314.26|4312.91|4312.51|593
1647458300000|2022-03-16 19:18:20|4314.66|4314.26|4316.03|4315.63|4316.16|4315.76|4314.41|4314.01|465
1647458310000|2022-03-16 19:18:30|4316.16|4315.76|4317.91|4317.51|4317.91|4317.51|4316.16|4315.76|626
1647458320000|2022-03-16 19:18:40|4318.03|4317.63|4321.91|4321.51|4321.91|4321.51|4317.41|4317.01|2791
1647458330000|2022-03-16 19:18:50|4322.16|4321.76|4322.91|4322.51|4323.41|4323.01|4321.91|4321.51|2278
1647458340000|2022-03-16 19:19:00|4323.41|4323.01|4321.53|4321.13|4323.78|4323.38|4321.28|4320.88|4452
1647458350000|2022-03-16 19:19:10|4321.78|4321.38|4323.16|4322.76|4323.16|4322.76|4321.16|4320.76|753
1647458360000|2022-03-16 19:19:20|4323.41|4323.01|4324.16|4323.76|4324.66|4324.26|4322.91|4322.51|573
1647458370000|2022-03-16 19:19:30|4323.91|4323.51|4323.53|4323.13|4323.91|4323.51|4323.16|4322.76|416
1647458380000|2022-03-16 19:19:40|4323.66|4323.26|4323.53|4323.13|4324.53|4324.13|4322.41|4322.01|892
1647458390000|2022-03-16 19:19:50|4323.66|4323.26|4324.66|4324.26|4324.66|4324.26|4323.28|4322.88|1023
1647458400000|2022-03-16 19:20:00|4324.91|4324.51|4324.78|4324.38|4325.16|4324.76|4323.91|4323.51|590
1647458410000|2022-03-16 19:20:10|4324.91|4324.51|4323.03|4322.63|4325.66|4325.26|4323.03|4322.63|936
1647458420000|2022-03-16 19:20:20|4323.16|4322.76|4323.41|4323.01|4324.41|4324.01|4323.16|4322.76|515
1647458430000|2022-03-16 19:20:30|4323.66|4323.26|4324.03|4323.63|4324.41|4324.01|4323.41|4323.01|431
1647458440000|2022-03-16 19:20:40|4324.16|4323.76|4326.66|4326.26|4326.66|4326.26|4323.91|4323.51|1742
1647458450000|2022-03-16 19:20:50|4326.78|4326.38|4327.16|4326.76|4327.28|4326.88|4326.16|4325.76|1129
1647458460000|2022-03-16 19:21:00|4327.28|4326.88|4329.66|4329.26|4329.91|4329.51|4327.16|4326.76|1830
1647458470000|2022-03-16 19:21:10|4329.91|4329.51|4330.16|4329.76|4330.53|4330.13|4329.16|4328.76|1059
1647458480000|2022-03-16 19:21:20|4330.41|4330.01|4330.91|4330.51|4331.66|4331.26|4330.41|4330.01|895
1647458490000|2022-03-16 19:21:30|4330.66|4330.26|4330.91|4330.51|4333.16|4332.76|4330.41|4330.01|2499
1647458500000|2022-03-16 19:21:40|4331.16|4330.76|4331.41|4331.01|4332.16|4331.76|4330.41|4330.01|621
1647458510000|2022-03-16 19:21:50|4331.66|4331.26|4331.91|4331.51|4332.66|4332.26|4331.41|4331.01|467
1647458520000|2022-03-16 19:22:00|4331.41|4331.01|4332.41|4332.01|4332.41|4332.01|4330.41|4330.01|736
1647458530000|2022-03-16 19:22:10|4332.16|4331.76|4329.66|4329.26|4333.16|4332.76|4329.66|4329.26|1522
1647458540000|2022-03-16 19:22:20|4329.78|4329.38|4329.16|4328.76|4331.16|4330.76|4326.91|4326.51|1772
1647458550000|2022-03-16 19:22:30|4329.41|4329.01|4329.91|4329.51|4330.66|4330.26|4329.41|4329.01|545
1647458560000|2022-03-16 19:22:40|4330.16|4329.76|4328.66|4328.26|4330.16|4329.76|4328.16|4327.76|407
1647458570000|2022-03-16 19:22:50|4328.16|4327.76|4327.41|4327.01|4328.53|4328.13|4327.41|4327.01|750
1647458580000|2022-03-16 19:23:00|4327.66|4327.26|4328.16|4327.76|4329.66|4329.26|4327.28|4326.88|987
1647458590000|2022-03-16 19:23:10|4327.91|4327.51|4330.28|4329.88|4330.91|4330.51|4327.91|4327.51|477
1647458600000|2022-03-16 19:23:20|4330.16|4329.76|4331.41|4331.01|4331.41|4331.01|4330.16|4329.76|441
1647458610000|2022-03-16 19:23:30|4331.66|4331.26|4331.41|4331.01|4331.66|4331.26|4330.91|4330.51|480
1647458620000|2022-03-16 19:23:40|4331.16|4330.76|4330.66|4330.26|4331.16|4330.76|4329.41|4329.01|297
1647458630000|2022-03-16 19:23:50|4330.78|4330.38|4331.16|4330.76|4332.16|4331.76|4330.66|4330.26|770
1647458640000|2022-03-16 19:24:00|4330.91|4330.51|4330.91|4330.51|4331.41|4331.01|4329.41|4329.01|486
1647458650000|2022-03-16 19:24:10|4330.78|4330.38|4332.03|4331.63|4332.91|4332.51|4330.78|4330.38|563
1647458660000|2022-03-16 19:24:20|4332.16|4331.76|4332.91|4332.51|4333.91|4333.51|4332.16|4331.76|636
1647458670000|2022-03-16 19:24:30|4333.16|4332.76|4331.41|4331.01|4333.16|4332.76|4330.66|4330.26|638
1647458680000|2022-03-16 19:24:40|4331.16|4330.76|4329.91|4329.51|4331.16|4330.76|4329.41|4329.01|1512
1647458690000|2022-03-16 19:24:50|4330.16|4329.76|4331.16|4330.76|4331.41|4331.01|4329.91|4329.51|449
1647458700000|2022-03-16 19:25:00|4331.41|4331.01|4333.16|4332.76|4333.41|4333.01|4331.41|4331.01|571
1647458710000|2022-03-16 19:25:10|4333.66|4333.26|4333.41|4333.01|4334.66|4334.26|4332.66|4332.26|978
1647458720000|2022-03-16 19:25:20|4333.53|4333.13|4333.16|4332.76|4333.91|4333.51|4332.28|4331.88|591
1647458730000|2022-03-16 19:25:30|4333.41|4333.01|4333.41|4333.01|4333.66|4333.26|4331.16|4330.76|470
1647458740000|2022-03-16 19:25:40|4333.91|4333.51|4334.16|4333.76|4334.41|4334.01|4333.66|4333.26|401
1647458750000|2022-03-16 19:25:50|4333.91|4333.51|4333.91|4333.51|4334.41|4334.01|4332.91|4332.51|544
1647458760000|2022-03-16 19:26:00|4334.16|4333.76|4335.16|4334.76|4335.41|4335.01|4334.16|4333.76|608
1647458770000|2022-03-16 19:26:10|4335.41|4335.01|4334.66|4334.26|4335.91|4335.51|4334.66|4334.26|668
1647458780000|2022-03-16 19:26:20|4334.41|4334.01|4333.66|4333.26|4334.41|4334.01|4333.16|4332.76|640
1647458790000|2022-03-16 19:26:30|4333.41|4333.01|4331.41|4331.01|4333.41|4333.01|4330.66|4330.26|1174
1647458800000|2022-03-16 19:26:40|4331.66|4331.26|4333.03|4332.63|4333.66|4333.26|4331.66|4331.26|345
1647458810000|2022-03-16 19:26:50|4333.16|4332.76|4332.91|4332.51|4333.41|4333.01|4332.91|4332.51|225
1647458820000|2022-03-16 19:27:00|4333.16|4332.76|4331.66|4331.26|4333.16|4332.76|4331.66|4331.26|476
1647458830000|2022-03-16 19:27:10|4331.91|4331.51|4331.41|4331.01|4332.66|4332.26|4331.41|4331.01|389
1647458840000|2022-03-16 19:27:20|4331.16|4330.76|4331.41|4331.01|4331.91|4331.51|4330.91|4330.51|308
1647458850000|2022-03-16 19:27:30|4331.66|4331.26|4331.41|4331.01|4331.91|4331.51|4331.28|4330.88|193
1647458860000|2022-03-16 19:27:40|4331.78|4331.38|4331.91|4331.51|4332.16|4331.76|4331.28|4330.88|266
1647458870000|2022-03-16 19:27:50|4331.66|4331.26|4332.91|4332.51|4333.41|4333.01|4331.66|4331.26|314
1647458880000|2022-03-16 19:28:00|4333.03|4332.63|4330.91|4330.51|4333.28|4332.88|4330.66|4330.26|648
1647458890000|2022-03-16 19:28:10|4331.03|4330.63|4330.91|4330.51|4331.16|4330.76|4329.41|4329.01|838
1647458900000|2022-03-16 19:28:20|4331.66|4331.26|4330.66|4330.26|4331.66|4331.26|4330.16|4329.76|744
1647458910000|2022-03-16 19:28:30|4331.16|4330.76|4330.16|4329.76|4331.66|4331.26|4329.91|4329.51|364
1647458920000|2022-03-16 19:28:40|4330.41|4330.01|4331.16|4330.76|4331.16|4330.76|4329.91|4329.51|426
1647458930000|2022-03-16 19:28:50|4331.41|4331.01|4332.16|4331.76|4332.16|4331.76|4331.16|4330.76|229
1647458940000|2022-03-16 19:29:00|4331.91|4331.51|4332.16|4331.76|4332.66|4332.26|4331.91|4331.51|468
1647458950000|2022-03-16 19:29:10|4331.41|4331.01|4331.91|4331.51|4332.16|4331.76|4330.66|4330.26|365
1647458960000|2022-03-16 19:29:20|4332.16|4331.76|4331.53|4331.13|4332.66|4332.26|4331.28|4330.88|221
1647458970000|2022-03-16 19:29:30|4331.66|4331.26|4332.41|4332.01|4333.16|4332.76|4331.66|4331.26|575
1647458980000|2022-03-16 19:29:40|4332.53|4332.13|4332.03|4331.63|4333.03|4332.63|4331.91|4331.51|155
1647458990000|2022-03-16 19:29:50|4332.16|4331.76|4332.91|4332.51|4333.16|4332.76|4332.03|4331.63|212
1647459000000|2022-03-16 19:30:00|4332.66|4332.26|4332.91|4332.51|4333.91|4333.51|4332.03|4331.63|1035
1647459010000|2022-03-16 19:30:10|4333.16|4332.76|4331.41|4331.01|4333.41|4333.01|4331.41|4331.01|424
1647459020000|2022-03-16 19:30:20|4331.66|4331.26|4329.41|4329.01|4331.66|4331.26|4329.16|4328.76|675
1647459030000|2022-03-16 19:30:30|4328.91|4328.51|4328.66|4328.26|4329.66|4329.26|4328.41|4328.01|438
1647459040000|2022-03-16 19:30:40|4328.91|4328.51|4329.16|4328.76|4329.91|4329.51|4328.66|4328.26|429
1647459050000|2022-03-16 19:30:50|4329.41|4329.01|4329.03|4328.63|4329.41|4329.01|4328.91|4328.51|293
1647459060000|2022-03-16 19:31:00|4329.16|4328.76|4331.41|4331.01|4331.41|4331.01|4328.91|4328.51|506
1647459070000|2022-03-16 19:31:10|4331.16|4330.76|4329.66|4329.26|4331.41|4331.01|4329.41|4329.01|304
1647459080000|2022-03-16 19:31:20|4329.91|4329.51|4327.78|4327.38|4329.91|4329.51|4327.41|4327.01|657
1647459090000|2022-03-16 19:31:30|4328.16|4327.76|4325.16|4324.76|4328.28|4327.88|4325.16|4324.76|812
1647459100000|2022-03-16 19:31:40|4325.41|4325.01|4325.66|4325.26|4325.91|4325.51|4324.91|4324.51|605
1647459110000|2022-03-16 19:31:50|4326.16|4325.76|4326.66|4326.26|4327.53|4327.13|4325.91|4325.51|635
1647459120000|2022-03-16 19:32:00|4326.91|4326.51|4326.28|4325.88|4327.16|4326.76|4325.16|4324.76|1178
1647459130000|2022-03-16 19:32:10|4326.41|4326.01|4326.03|4325.63|4326.41|4326.01|4325.66|4325.26|596
1647459140000|2022-03-16 19:32:20|4326.16|4325.76|4325.16|4324.76|4326.16|4325.76|4324.41|4324.01|1464
1647459150000|2022-03-16 19:32:30|4324.91|4324.51|4324.03|4323.63|4325.16|4324.76|4324.03|4323.63|313
1647459160000|2022-03-16 19:32:40|4323.91|4323.51|4324.66|4324.26|4325.91|4325.51|4323.91|4323.51|492
1647459170000|2022-03-16 19:32:50|4324.16|4323.76|4323.66|4323.26|4324.41|4324.01|4323.41|4323.01|367
1647459180000|2022-03-16 19:33:00|4323.41|4323.01|4324.41|4324.01|4324.66|4324.26|4323.16|4322.76|608
1647459190000|2022-03-16 19:33:10|4324.16|4323.76|4323.66|4323.26|4324.16|4323.76|4323.41|4323.01|333
1647459200000|2022-03-16 19:33:20|4323.91|4323.51|4322.66|4322.26|4323.91|4323.51|4321.91|4321.51|981
1647459210000|2022-03-16 19:33:30|4322.41|4322.01|4324.41|4324.01|4324.41|4324.01|4322.41|4322.01|673
1647459220000|2022-03-16 19:33:40|4324.16|4323.76|4325.91|4325.51|4325.91|4325.51|4324.16|4323.76|888
1647459230000|2022-03-16 19:33:50|4325.66|4325.26|4324.91|4324.51|4327.16|4326.76|4324.66|4324.26|845
1647459240000|2022-03-16 19:34:00|4325.03|4324.63|4322.66|4322.26|4325.41|4325.01|4322.66|4322.26|503
1647459250000|2022-03-16 19:34:10|4323.16|4322.76|4324.91|4324.51|4325.41|4325.01|4323.16|4322.76|406
1647459260000|2022-03-16 19:34:20|4324.66|4324.26|4325.28|4324.88|4325.28|4324.88|4324.28|4323.88|528
1647459270000|2022-03-16 19:34:30|4325.16|4324.76|4326.91|4326.51|4326.91|4326.51|4325.16|4324.76|172
1647459280000|2022-03-16 19:34:40|4327.03|4326.63|4328.16|4327.76|4328.16|4327.76|4326.91|4326.51|331
1647459290000|2022-03-16 19:34:50|4328.03|4327.63|4326.66|4326.26|4328.16|4327.76|4326.66|4326.26|302
1647459300000|2022-03-16 19:35:00|4326.16|4325.76|4328.41|4328.01|4328.41|4328.01|4325.91|4325.51|492
1647459310000|2022-03-16 19:35:10|4327.41|4327.01|4325.91|4325.51|4327.41|4327.01|4325.78|4325.38|404
1647459320000|2022-03-16 19:35:20|4325.66|4325.26|4324.91|4324.51|4326.28|4325.88|4323.91|4323.51|829
1647459330000|2022-03-16 19:35:30|4324.78|4324.38|4324.16|4323.76|4325.16|4324.76|4324.16|4323.76|211
1647459340000|2022-03-16 19:35:40|4324.41|4324.01|4323.91|4323.51|4324.91|4324.51|4323.78|4323.38|406
1647459350000|2022-03-16 19:35:50|4324.03|4323.63|4324.16|4323.76|4325.66|4325.26|4324.03|4323.63|656
1647459360000|2022-03-16 19:36:00|4324.28|4323.88|4324.53|4324.13|4324.91|4324.51|4323.16|4322.76|426
1647459370000|2022-03-16 19:36:10|4324.66|4324.26|4324.66|4324.26|4325.16|4324.76|4324.16|4323.76|307
1647459380000|2022-03-16 19:36:20|4324.78|4324.38|4325.91|4325.51|4326.03|4325.63|4324.66|4324.26|216
1647459390000|2022-03-16 19:36:30|4325.66|4325.26|4326.16|4325.76|4326.41|4326.01|4325.16|4324.76|307
1647459400000|2022-03-16 19:36:40|4326.41|4326.01|4326.91|4326.51|4327.91|4327.51|4326.41|4326.01|522
1647459410000|2022-03-16 19:36:50|4327.16|4326.76|4326.41|4326.01|4327.41|4327.01|4326.41|4326.01|363
1647459420000|2022-03-16 19:37:00|4326.28|4325.88|4325.16|4324.76|4326.28|4325.88|4325.16|4324.76|484
1647459430000|2022-03-16 19:37:10|4325.28|4324.88|4326.91|4326.51|4327.16|4326.76|4325.28|4324.88|238
1647459440000|2022-03-16 19:37:20|4327.03|4326.63|4326.41|4326.01|4327.03|4326.63|4326.41|4326.01|251
1647459450000|2022-03-16 19:37:30|4326.53|4326.13|4325.41|4325.01|4327.16|4326.76|4325.41|4325.01|302
1647459460000|2022-03-16 19:37:40|4325.66|4325.26|4325.66|4325.26|4326.16|4325.76|4325.66|4325.26|158
1647459470000|2022-03-16 19:37:50|4325.41|4325.01|4326.41|4326.01|4326.41|4326.01|4325.41|4325.01|111
1647459480000|2022-03-16 19:38:00|4326.53|4326.13|4328.03|4327.63|4328.03|4327.63|4326.53|4326.13|543
1647459490000|2022-03-16 19:38:10|4327.91|4327.51|4327.66|4327.26|4328.66|4328.26|4327.66|4327.26|554
1647459500000|2022-03-16 19:38:20|4327.53|4327.13|4329.16|4328.76|4329.16|4328.76|4327.53|4327.13|296
1647459510000|2022-03-16 19:38:30|4328.66|4328.26|4328.41|4328.01|4328.66|4328.26|4328.28|4327.88|344
1647459520000|2022-03-16 19:38:40|4328.16|4327.76|4327.41|4327.01|4328.28|4327.88|4327.41|4327.01|338
1647459530000|2022-03-16 19:38:50|4327.78|4327.38|4328.91|4328.51|4329.16|4328.76|4327.53|4327.13|252
1647459540000|2022-03-16 19:39:00|4329.16|4328.76|4329.03|4328.63|4329.41|4329.01|4328.91|4328.51|225
1647459550000|2022-03-16 19:39:10|4328.78|4328.38|4328.91|4328.51|4330.41|4330.01|4328.78|4328.38|418
1647459560000|2022-03-16 19:39:20|4329.16|4328.76|4329.41|4329.01|4329.41|4329.01|4328.16|4327.76|333
1647459570000|2022-03-16 19:39:30|4329.91|4329.51|4329.91|4329.51|4330.16|4329.76|4329.41|4329.01|353
1647459580000|2022-03-16 19:39:40|4330.03|4329.63|4329.66|4329.26|4330.16|4329.76|4329.41|4329.01|202
1647459590000|2022-03-16 19:39:50|4329.53|4329.13|4330.16|4329.76|4330.66|4330.26|4329.41|4329.01|372
1647459600000|2022-03-16 19:40:00|4329.91|4329.51|4330.41|4330.01|4331.16|4330.76|4328.91|4328.51|607
1647459610000|2022-03-16 19:40:10|4330.16|4329.76|4330.91|4330.51|4330.91|4330.51|4329.66|4329.26|375
1647459620000|2022-03-16 19:40:20|4330.66|4330.26|4328.91|4328.51|4330.91|4330.51|4328.91|4328.51|385
1647459630000|2022-03-16 19:40:30|4328.66|4328.26|4327.66|4327.26|4328.78|4328.38|4327.41|4327.01|447
1647459640000|2022-03-16 19:40:40|4327.91|4327.51|4329.41|4329.01|4329.41|4329.01|4327.78|4327.38|308
1647459650000|2022-03-16 19:40:50|4329.28|4328.88|4329.41|4329.01|4330.03|4329.63|4329.03|4328.63|454
1647459660000|2022-03-16 19:41:00|4329.16|4328.76|4330.91|4330.51|4330.91|4330.51|4328.66|4328.26|936
1647459670000|2022-03-16 19:41:10|4331.16|4330.76|4329.41|4329.01|4332.16|4331.76|4329.41|4329.01|595
1647459680000|2022-03-16 19:41:20|4329.16|4328.76|4328.41|4328.01|4329.16|4328.76|4327.66|4327.26|725
1647459690000|2022-03-16 19:41:30|4328.53|4328.13|4329.91|4329.51|4330.66|4330.26|4328.41|4328.01|411
1647459700000|2022-03-16 19:41:40|4329.78|4329.38|4330.78|4330.38|4330.91|4330.51|4329.78|4329.38|455
1647459710000|2022-03-16 19:41:50|4330.91|4330.51|4330.16|4329.76|4331.03|4330.63|4330.16|4329.76|294
1647459720000|2022-03-16 19:42:00|4329.91|4329.51|4330.91|4330.51|4331.66|4331.26|4329.41|4329.01|575
1647459730000|2022-03-16 19:42:10|4331.41|4331.01|4331.16|4330.76|4331.66|4331.26|4330.91|4330.51|358
1647459740000|2022-03-16 19:42:20|4331.03|4330.63|4330.78|4330.38|4331.16|4330.76|4330.41|4330.01|203
1647459750000|2022-03-16 19:42:30|4330.66|4330.26|4329.41|4329.01|4330.66|4330.26|4329.41|4329.01|215
1647459760000|2022-03-16 19:42:40|4329.16|4328.76|4328.16|4327.76|4330.41|4330.01|4328.16|4327.76|842
1647459770000|2022-03-16 19:42:50|4327.91|4327.51|4328.41|4328.01|4328.66|4328.26|4327.91|4327.51|526
1647459780000|2022-03-16 19:43:00|4328.16|4327.76|4327.03|4326.63|4328.16|4327.76|4325.91|4325.51|699
1647459790000|2022-03-16 19:43:10|4327.16|4326.76|4328.41|4328.01|4328.41|4328.01|4326.66|4326.26|530
1647459800000|2022-03-16 19:43:20|4328.16|4327.76|4328.66|4328.26|4328.91|4328.51|4327.91|4327.51|295
1647459810000|2022-03-16 19:43:30|4328.41|4328.01|4328.41|4328.01|4328.41|4328.01|4327.66|4327.26|266
1647459820000|2022-03-16 19:43:40|4328.53|4328.13|4326.16|4325.76|4328.53|4328.13|4326.16|4325.76|631
1647459830000|2022-03-16 19:43:50|4326.03|4325.63|4328.16|4327.76|4328.41|4328.01|4326.03|4325.63|414
1647459840000|2022-03-16 19:44:00|4328.03|4327.63|4328.53|4328.13|4328.78|4328.38|4327.41|4327.01|449
1647459850000|2022-03-16 19:44:10|4328.66|4328.26|4327.16|4326.76|4328.66|4328.26|4326.53|4326.13|712
1647459860000|2022-03-16 19:44:20|4326.91|4326.51|4326.91|4326.51|4327.16|4326.76|4326.66|4326.26|209
1647459870000|2022-03-16 19:44:30|4327.03|4326.63|4327.91|4327.51|4328.03|4327.63|4325.16|4324.76|484
1647459880000|2022-03-16 19:44:40|4328.16|4327.76|4328.41|4328.01|4328.41|4328.01|4327.66|4327.26|936
1647459890000|2022-03-16 19:44:50|4328.16|4327.76|4328.66|4328.26|4328.66|4328.26|4327.66|4327.26|326
1647459900000|2022-03-16 19:45:00|4328.53|4328.13|4329.91|4329.51|4330.66|4330.26|4327.66|4327.26|1048
1647459910000|2022-03-16 19:45:10|4330.16|4329.76|4327.66|4327.26|4330.66|4330.26|4327.66|4327.26|1463
1647459920000|2022-03-16 19:45:20|4327.41|4327.01|4327.16|4326.76|4327.66|4327.26|4326.16|4325.76|775
1647459930000|2022-03-16 19:45:30|4327.66|4327.26|4331.03|4330.63|4331.41|4331.01|4327.66|4327.26|666
1647459940000|2022-03-16 19:45:40|4330.66|4330.26|4331.16|4330.76|4331.66|4331.26|4329.66|4329.26|1169
1647459950000|2022-03-16 19:45:50|4331.41|4331.01|4332.91|4332.51|4333.16|4332.76|4331.28|4330.88|579
1647459960000|2022-03-16 19:46:00|4333.16|4332.76|4333.91|4333.51|4334.66|4334.26|4332.66|4332.26|1270
1647459970000|2022-03-16 19:46:10|4333.66|4333.26|4332.66|4332.26|4333.91|4333.51|4332.41|4332.01|612
1647459980000|2022-03-16 19:46:20|4333.41|4333.01|4332.91|4332.51|4333.66|4333.26|4332.41|4332.01|823
1647459990000|2022-03-16 19:46:30|4332.66|4332.26|4334.66|4334.26|4335.16|4334.76|4332.66|4332.26|713
1647460000000|2022-03-16 19:46:40|4334.78|4334.38|4334.91|4334.51|4335.03|4334.63|4334.16|4333.76|826
1647460010000|2022-03-16 19:46:50|4335.16|4334.76|4335.16|4334.76|4336.16|4335.76|4334.91|4334.51|573
1647460020000|2022-03-16 19:47:00|4335.41|4335.01|4338.53|4338.13|4338.66|4338.26|4335.41|4335.01|2538
1647460030000|2022-03-16 19:47:10|4337.41|4337.01|4338.16|4337.76|4338.91|4338.51|4337.41|4337.01|1274
1647460040000|2022-03-16 19:47:20|4337.91|4337.51|4339.41|4339.01|4339.66|4339.26|4337.66|4337.26|746
1647460050000|2022-03-16 19:47:30|4339.66|4339.26|4339.16|4338.76|4339.66|4339.26|4338.16|4337.76|880
1647460060000|2022-03-16 19:47:40|4339.41|4339.01|4337.41|4337.01|4339.41|4339.01|4337.41|4337.01|1123
1647460070000|2022-03-16 19:47:50|4337.16|4336.76|4338.91|4338.51|4338.91|4338.51|4337.16|4336.76|704
1647460080000|2022-03-16 19:48:00|4338.66|4338.26|4338.16|4337.76|4339.16|4338.76|4338.16|4337.76|759
1647460090000|2022-03-16 19:48:10|4337.91|4337.51|4339.16|4338.76|4339.41|4339.01|4337.16|4336.76|844
1647460100000|2022-03-16 19:48:20|4339.03|4338.63|4339.66|4339.26|4339.91|4339.51|4338.91|4338.51|583
1647460110000|2022-03-16 19:48:30|4339.78|4339.38|4340.16|4339.76|4340.41|4340.01|4339.41|4339.01|805
1647460120000|2022-03-16 19:48:40|4340.41|4340.01|4338.66|4338.26|4340.91|4340.51|4338.66|4338.26|1181
1647460130000|2022-03-16 19:48:50|4338.91|4338.51|4339.41|4339.01|4340.28|4339.88|4338.91|4338.51|634
1647460140000|2022-03-16 19:49:00|4339.53|4339.13|4338.66|4338.26|4340.78|4340.38|4338.66|4338.26|867
1647460150000|2022-03-16 19:49:10|4338.91|4338.51|4339.41|4339.01|4340.16|4339.76|4338.41|4338.01|447
1647460160000|2022-03-16 19:49:20|4339.66|4339.26|4339.66|4339.26|4340.41|4340.01|4339.41|4339.01|491
1647460170000|2022-03-16 19:49:30|4339.78|4339.38|4340.91|4340.51|4341.41|4341.01|4339.16|4338.76|1088
1647460180000|2022-03-16 19:49:40|4341.03|4340.63|4340.41|4340.01|4341.66|4341.26|4340.16|4339.76|1092
1647460190000|2022-03-16 19:49:50|4341.16|4340.76|4341.41|4341.01|4341.41|4341.01|4340.91|4340.51|894
1647460200000|2022-03-16 19:50:00|4342.28|4341.88|4342.66|4342.26|4343.41|4343.01|4341.66|4341.26|2606
1647460210000|2022-03-16 19:50:10|4342.16|4341.76|4339.91|4339.51|4342.16|4341.76|4339.16|4338.76|1550
1647460220000|2022-03-16 19:50:20|4339.66|4339.26|4342.16|4341.76|4342.16|4341.76|4339.66|4339.26|1460
1647460230000|2022-03-16 19:50:30|4342.41|4342.01|4344.16|4343.76|4344.28|4343.88|4341.91|4341.51|1922
1647460240000|2022-03-16 19:50:40|4343.91|4343.51|4343.41|4343.01|4343.91|4343.51|4343.16|4342.76|1033
1647460250000|2022-03-16 19:50:50|4343.91|4343.51|4344.16|4343.76|4344.91|4344.51|4343.91|4343.51|982
1647460260000|2022-03-16 19:51:00|4344.41|4344.01|4344.91|4344.51|4344.91|4344.51|4344.16|4343.76|750
1647460270000|2022-03-16 19:51:10|4345.16|4344.76|4344.66|4344.26|4345.16|4344.76|4343.66|4343.26|887
1647460280000|2022-03-16 19:51:20|4344.41|4344.01|4344.91|4344.51|4344.91|4344.51|4343.91|4343.51|702
1647460290000|2022-03-16 19:51:30|4344.66|4344.26|4343.41|4343.01|4344.66|4344.26|4343.16|4342.76|769
1647460300000|2022-03-16 19:51:40|4343.91|4343.51|4343.16|4342.76|4344.03|4343.63|4342.66|4342.26|1011
1647460310000|2022-03-16 19:51:50|4343.41|4343.01|4343.16|4342.76|4343.53|4343.13|4342.66|4342.26|773
1647460320000|2022-03-16 19:52:00|4343.41|4343.01|4343.91|4343.51|4343.91|4343.51|4343.16|4342.76|510
1647460330000|2022-03-16 19:52:10|4344.16|4343.76|4344.16|4343.76|4344.66|4344.26|4343.41|4343.01|665
1647460340000|2022-03-16 19:52:20|4344.41|4344.01|4344.91|4344.51|4345.16|4344.76|4344.41|4344.01|568
1647460350000|2022-03-16 19:52:30|4344.66|4344.26|4343.91|4343.51|4344.91|4344.51|4343.91|4343.51|849
1647460360000|2022-03-16 19:52:40|4343.41|4343.01|4344.16|4343.76|4344.16|4343.76|4342.66|4342.26|1093
1647460370000|2022-03-16 19:52:50|4344.41|4344.01|4344.28|4343.88|4344.66|4344.26|4344.16|4343.76|614
1647460380000|2022-03-16 19:53:00|4344.66|4344.26|4345.66|4345.26|4345.91|4345.51|4344.66|4344.26|814
1647460390000|2022-03-16 19:53:10|4345.16|4344.76|4345.16|4344.76|4345.66|4345.26|4344.66|4344.26|1277
1647460400000|2022-03-16 19:53:20|4345.03|4344.63|4344.03|4343.63|4345.03|4344.63|4343.91|4343.51|605
1647460410000|2022-03-16 19:53:30|4344.16|4343.76|4346.41|4346.01|4346.41|4346.01|4344.16|4343.76|1038
1647460420000|2022-03-16 19:53:40|4346.53|4346.13|4344.91|4344.51|4346.53|4346.13|4344.66|4344.26|753
1647460430000|2022-03-16 19:53:50|4344.66|4344.26|4345.41|4345.01|4345.66|4345.26|4344.41|4344.01|531
1647460440000|2022-03-16 19:54:00|4345.28|4344.88|4343.66|4343.26|4345.28|4344.88|4343.41|4343.01|754
1647460450000|2022-03-16 19:54:10|4344.28|4343.88|4345.41|4345.01|4345.66|4345.26|4344.16|4343.76|813
1647460460000|2022-03-16 19:54:20|4345.66|4345.26|4345.91|4345.51|4345.91|4345.51|4344.66|4344.26|440
1647460470000|2022-03-16 19:54:30|4346.16|4345.76|4344.91|4344.51|4346.41|4346.01|4344.41|4344.01|609
1647460480000|2022-03-16 19:54:40|4345.41|4345.01|4345.53|4345.13|4346.91|4346.51|4345.41|4345.01|1394
1647460490000|2022-03-16 19:54:50|4345.41|4345.01|4345.28|4344.88|4345.91|4345.51|4343.91|4343.51|1806
1647460500000|2022-03-16 19:55:00|4344.91|4344.51|4342.16|4341.76|4345.66|4345.26|4342.16|4341.76|1625
1647460510000|2022-03-16 19:55:10|4343.16|4342.76|4343.66|4343.26|4343.66|4343.26|4342.16|4341.76|956
1647460520000|2022-03-16 19:55:20|4344.16|4343.76|4345.41|4345.01|4345.66|4345.26|4344.16|4343.76|1188
1647460530000|2022-03-16 19:55:30|4345.66|4345.26|4344.41|4344.01|4345.66|4345.26|4343.66|4343.26|983
1647460540000|2022-03-16 19:55:40|4344.66|4344.26|4346.66|4346.26|4346.66|4346.26|4344.66|4344.26|1486
1647460550000|2022-03-16 19:55:50|4346.91|4346.51|4347.16|4346.76|4347.16|4346.76|4346.03|4345.63|1435
1647460560000|2022-03-16 19:56:00|4346.91|4346.51|4346.66|4346.26|4347.16|4346.76|4346.41|4346.01|907
1647460570000|2022-03-16 19:56:10|4346.91|4346.51|4346.91|4346.51|4346.91|4346.51|4346.66|4346.26|1101
1647460580000|2022-03-16 19:56:20|4346.78|4346.38|4347.41|4347.01|4347.41|4347.01|4346.41|4346.01|961
1647460590000|2022-03-16 19:56:30|4347.16|4346.76|4347.16|4346.76|4347.41|4347.01|4347.16|4346.76|927
1647460600000|2022-03-16 19:56:40|4346.91|4346.51|4348.16|4347.76|4348.16|4347.76|4346.91|4346.51|1916
1647460610000|2022-03-16 19:56:50|4348.03|4347.63|4349.41|4349.01|4349.41|4349.01|4348.03|4347.63|2380
1647460620000|2022-03-16 19:57:00|4349.66|4349.26|4349.66|4349.26|4350.16|4349.76|4349.41|4349.01|2380
1647460630000|2022-03-16 19:57:10|4349.91|4349.51|4349.16|4348.76|4349.91|4349.51|4348.41|4348.01|1331
1647460640000|2022-03-16 19:57:20|4348.91|4348.51|4347.41|4347.01|4348.91|4348.51|4347.41|4347.01|1234
1647460650000|2022-03-16 19:57:30|4347.66|4347.26|4346.91|4346.51|4347.91|4347.51|4346.16|4345.76|1153
1647460660000|2022-03-16 19:57:40|4347.16|4346.76|4346.91|4346.51|4347.41|4347.01|4346.41|4346.01|1308
1647460670000|2022-03-16 19:57:50|4347.16|4346.76|4349.16|4348.76|4349.41|4349.01|4347.16|4346.76|1636
1647460680000|2022-03-16 19:58:00|4349.41|4349.01|4348.41|4348.01|4349.66|4349.26|4348.16|4347.76|1484
1647460690000|2022-03-16 19:58:10|4348.16|4347.76|4348.16|4347.76|4348.41|4348.01|4347.91|4347.51|1382
1647460700000|2022-03-16 19:58:20|4348.41|4348.01|4348.91|4348.51|4348.91|4348.51|4348.41|4348.01|1683
1647460710000|2022-03-16 19:58:30|4349.16|4348.76|4350.41|4350.01|4350.41|4350.01|4348.91|4348.51|1780
1647460720000|2022-03-16 19:58:40|4350.53|4350.13|4350.91|4350.51|4351.16|4350.76|4350.41|4350.01|1725
1647460730000|2022-03-16 19:58:50|4350.78|4350.38|4351.78|4351.38|4351.91|4351.51|4350.66|4350.26|2283
1647460740000|2022-03-16 19:59:00|4351.66|4351.26|4352.41|4352.01|4352.91|4352.51|4351.66|4351.26|4106
1647460750000|2022-03-16 19:59:10|4352.66|4352.26|4352.41|4352.01|4352.91|4352.51|4352.16|4351.76|5354
1647460760000|2022-03-16 19:59:20|4352.16|4351.76|4354.16|4353.76|4354.16|4353.76|4352.16|4351.76|4390
1647460770000|2022-03-16 19:59:30|4353.91|4353.51|4356.41|4356.01|4356.66|4356.26|4353.91|4353.51|8507
1647460780000|2022-03-16 19:59:40|4356.66|4356.26|4358.16|4357.76|4358.41|4358.01|4356.66|4356.26|8778
1647460790000|2022-03-16 19:59:50|4358.41|4358.01|4359.66|4359.26|4359.91|4359.51|4357.66|4357.26|28118
1647460800000|2022-03-16 20:00:00|4359.4|4359|4358.75|4358.15|4359.75|4359.15|4357.75|4357.15|13467
1647460810000|2022-03-16 20:00:10|4359.25|4358.65|4358.25|4357.65|4359.37|4358.77|4358.25|4357.65|3721
1647460820000|2022-03-16 20:00:20|4358.75|4358.15|4359|4358.4|4359.5|4358.9|4358.5|4357.9|2865
1647460830000|2022-03-16 20:00:30|4359.25|4358.65|4358.75|4358.15|4359.25|4358.65|4358.5|4357.9|2127
1647460840000|2022-03-16 20:00:40|4358.5|4357.9|4357.75|4357.15|4358.75|4358.15|4357.75|4357.15|2239
1647460850000|2022-03-16 20:00:50|4357.25|4356.65|4357|4356.4|4357.25|4356.65|4356.5|4355.9|2433
1647460860000|2022-03-16 20:01:00|4356.75|4356.15|4356.5|4355.9|4357|4356.4|4356.25|4355.65|1245
1647460870000|2022-03-16 20:01:10|4356.75|4356.15|4355.75|4355.15|4357|4356.4|4355.75|4355.15|1621
1647460880000|2022-03-16 20:01:20|4356|4355.4|4355.25|4354.65|4356.25|4355.65|4355.25|4354.65|955
1647460890000|2022-03-16 20:01:30|4355.5|4354.9|4355.25|4354.65|4355.75|4355.15|4355|4354.4|1244
1647460900000|2022-03-16 20:01:40|4355.5|4354.9|4355.5|4354.9|4355.75|4355.15|4355.25|4354.65|963
1647460910000|2022-03-16 20:01:50|4355.75|4355.15|4355.5|4354.9|4356|4355.4|4355.5|4354.9|508
1647460920000|2022-03-16 20:02:00|4355.75|4355.15|4355.5|4354.9|4355.75|4355.15|4355.25|4354.65|756
1647460930000|2022-03-16 20:02:10|4355.75|4355.15|4355.25|4354.65|4355.75|4355.15|4355|4354.4|591
1647460940000|2022-03-16 20:02:20|4355|4354.4|4355.5|4354.9|4355.5|4354.9|4355|4354.4|710
1647460950000|2022-03-16 20:02:30|4355.25|4354.65|4354.75|4354.15|4355.5|4354.9|4354.75|4354.15|1385
1647460960000|2022-03-16 20:02:40|4354.5|4353.9|4354.5|4353.9|4354.75|4354.15|4354.5|4353.9|830
1647460970000|2022-03-16 20:02:50|4354.25|4353.65|4354.5|4353.9|4354.5|4353.9|4354|4353.4|918
1647460980000|2022-03-16 20:03:00|4354.75|4354.15|4355|4354.4|4355.25|4354.65|4354.75|4354.15|552
1647460990000|2022-03-16 20:03:10|4355.25|4354.65|4353.5|4352.9|4355.25|4354.65|4353.5|4352.9|1149
1647461000000|2022-03-16 20:03:20|4353.75|4353.15|4354.75|4354.15|4354.75|4354.15|4353.75|4353.15|892
1647461010000|2022-03-16 20:03:30|4355|4354.4|4354.75|4354.15|4355.25|4354.65|4354.75|4354.15|802
1647461020000|2022-03-16 20:03:40|4354.5|4353.9|4354.75|4354.15|4355|4354.4|4354|4353.4|878
1647461030000|2022-03-16 20:03:50|4355|4354.4|4354.25|4353.65|4355.25|4354.65|4354.25|4353.65|566
1647461040000|2022-03-16 20:04:00|4353.75|4353.15|4353.5|4352.9|4353.75|4353.15|4353.5|4352.9|635
1647461050000|2022-03-16 20:04:10|4353.75|4353.15|4353.5|4352.9|4354.25|4353.65|4353.25|4352.65|1100
1647461060000|2022-03-16 20:04:20|4353.75|4353.15|4353.25|4352.65|4353.87|4353.27|4353.25|4352.65|481
1647461070000|2022-03-16 20:04:30|4353.37|4352.77|4353.25|4352.65|4353.75|4353.15|4353|4352.4|470
1647461080000|2022-03-16 20:04:40|4353|4352.4|4353|4352.4|4353.5|4352.9|4353|4352.4|626
1647461090000|2022-03-16 20:04:50|4353.25|4352.65|4353.5|4352.9|4353.75|4353.15|4353.25|4352.65|311
1647461100000|2022-03-16 20:05:00|4353.75|4353.15|4353.75|4353.15|4354|4353.4|4353|4352.4|548
1647461110000|2022-03-16 20:05:10|4354.25|4353.65|4354.5|4353.9|4354.5|4353.9|4353.75|4353.15|550
1647461120000|2022-03-16 20:05:20|4354.25|4353.65|4353.75|4353.15|4354.25|4353.65|4353.5|4352.9|268
1647461130000|2022-03-16 20:05:30|4354|4353.4|4354.25|4353.65|4354.5|4353.9|4354|4353.4|303
1647461140000|2022-03-16 20:05:40|4354.37|4353.77|4354.75|4354.15|4354.75|4354.15|4354.25|4353.65|277
1647461150000|2022-03-16 20:05:50|4355|4354.4|4355|4354.4|4355.25|4354.65|4354.5|4353.9|808
1647461160000|2022-03-16 20:06:00|4354.75|4354.15|4354.75|4354.15|4354.75|4354.15|4354.62|4354.02|174
1647461170000|2022-03-16 20:06:10|4354.62|4354.02|4355.25|4354.65|4355.25|4354.65|4354.5|4353.9|310
1647461180000|2022-03-16 20:06:20|4355|4354.4|4354.75|4354.15|4355.25|4354.65|4354.75|4354.15|324
1647461190000|2022-03-16 20:06:30|4354.87|4354.27|4354.5|4353.9|4355|4354.4|4354.5|4353.9|233
1647461200000|2022-03-16 20:06:40|4354.75|4354.15|4354.75|4354.15|4355|4354.4|4354.5|4353.9|188
1647461210000|2022-03-16 20:06:50|4354.5|4353.9|4355|4354.4|4355.25|4354.65|4354.5|4353.9|277
1647461220000|2022-03-16 20:07:00|4355.12|4354.52|4355|4354.4|4355.25|4354.65|4355|4354.4|157
1647461230000|2022-03-16 20:07:10|||||||||178
1647461240000|2022-03-16 20:07:20|4354.75|4354.15|4354.75|4354.15|4354.75|4354.15|4354.75|4354.15|338
1647461250000|2022-03-16 20:07:30|||||||||269
1647461260000|2022-03-16 20:07:40|4355|4354.4|4354.75|4354.15|4355|4354.4|4354.75|4354.15|577
1647461270000|2022-03-16 20:07:50|4354.62|4354.02|4354.75|4354.15|4354.75|4354.15|4354.25|4353.65|889
1647461280000|2022-03-16 20:08:00|4354.5|4353.9|4354.5|4353.9|4355|4354.4|4354.5|4353.9|411
1647461290000|2022-03-16 20:08:10|4354.75|4354.15|4354.5|4353.9|4354.75|4354.15|4354.25|4353.65|495
1647461300000|2022-03-16 20:08:20|4354.62|4354.02|4354.5|4353.9|4354.75|4354.15|4354.5|4353.9|117
1647461310000|2022-03-16 20:08:30|4354.62|4354.02|4355|4354.4|4355|4354.4|4354.62|4354.02|272
1647461320000|2022-03-16 20:08:40|4354.25|4353.65|4354.5|4353.9|4354.5|4353.9|4354.25|4353.65|539
1647461330000|2022-03-16 20:08:50|4354.25|4353.65|4354.5|4353.9|4354.5|4353.9|4354.25|4353.65|284
1647461340000|2022-03-16 20:09:00|4354.25|4353.65|4354.5|4353.9|4354.5|4353.9|4354.25|4353.65|357
1647461350000|2022-03-16 20:09:10|4354.25|4353.65|4354.75|4354.15|4355|4354.4|4354.25|4353.65|448
1647461360000|2022-03-16 20:09:20|4355|4354.4|4355|4354.4|4355|4354.4|4354.75|4354.15|224
1647461370000|2022-03-16 20:09:30|4354.87|4354.27|4354.75|4354.15|4354.87|4354.27|4354.75|4354.15|164
1647461380000|2022-03-16 20:09:40|4355|4354.4|4355|4354.4|4355|4354.4|4354.75|4354.15|146
1647461390000|2022-03-16 20:09:50|4355.12|4354.52|4355.5|4354.9|4355.62|4355.02|4355|4354.4|325
1647461400000|2022-03-16 20:10:00|4355.25|4354.65|4355.5|4354.9|4355.5|4354.9|4355.25|4354.65|396
1647461410000|2022-03-16 20:10:10|||||||||145
1647461420000|2022-03-16 20:10:20|||||||||133
1647461430000|2022-03-16 20:10:30|4355.62|4355.02|4355.75|4355.15|4355.75|4355.15|4355.5|4354.9|156
1647461440000|2022-03-16 20:10:40|4355.87|4355.27|4355.75|4355.15|4356|4355.4|4355.5|4354.9|498
1647461450000|2022-03-16 20:10:50|4355.87|4355.27|4356|4355.4|4356|4355.4|4355.75|4355.15|182
1647461460000|2022-03-16 20:11:00|4356.25|4355.65|4356.5|4355.9|4356.5|4355.9|4356|4355.4|439
1647461470000|2022-03-16 20:11:10|4356.75|4356.15|4357|4356.4|4357|4356.4|4356.75|4356.15|210
1647461480000|2022-03-16 20:11:20|4357.5|4356.9|4357|4356.4|4357.5|4356.9|4356.75|4356.15|1098
1647461490000|2022-03-16 20:11:30|4356.75|4356.15|4357|4356.4|4357|4356.4|4356.75|4356.15|119
1647461500000|2022-03-16 20:11:40|4356.75|4356.15|4357|4356.4|4357|4356.4|4356.75|4356.15|254
1647461510000|2022-03-16 20:11:50|4356.75|4356.15|4356.75|4356.15|4356.75|4356.15|4356.75|4356.15|130
1647461520000|2022-03-16 20:12:00|4356.87|4356.27|4357.5|4356.9|4357.5|4356.9|4356.75|4356.15|371
1647461530000|2022-03-16 20:12:10|4357.75|4357.15|4358.5|4357.9|4358.5|4357.9|4357.75|4357.15|285
1647461540000|2022-03-16 20:12:20|4358.25|4357.65|4358.62|4358.02|4358.75|4358.15|4358.25|4357.65|284
1647461550000|2022-03-16 20:12:30|4358.75|4358.15|4360.5|4359.9|4360.5|4359.9|4358.75|4358.15|828
1647461560000|2022-03-16 20:12:40|4360.75|4360.15|4359.5|4358.9|4361.62|4361.02|4359.5|4358.9|729
1647461570000|2022-03-16 20:12:50|4359.25|4358.65|4359.25|4358.65|4360.25|4359.65|4359.25|4358.65|690
1647461580000|2022-03-16 20:13:00|4359|4358.4|4360.5|4359.9|4360.5|4359.9|4359|4358.4|760
1647461590000|2022-03-16 20:13:10|4360.25|4359.65|4358.75|4358.15|4360.25|4359.65|4358.75|4358.15|323
1647461600000|2022-03-16 20:13:20|4358.5|4357.9|4360|4359.4|4360.25|4359.65|4358.5|4357.9|539
1647461610000|2022-03-16 20:13:30|4359.75|4359.15|4358.75|4358.15|4359.75|4359.15|4358.75|4358.15|390
1647461620000|2022-03-16 20:13:40|4358.87|4358.27|4358.5|4357.9|4359|4358.4|4358.5|4357.9|202
1647461630000|2022-03-16 20:13:50|4358.75|4358.15|4358.25|4357.65|4358.75|4358.15|4358.25|4357.65|277
1647461640000|2022-03-16 20:14:00|4358.5|4357.9|4358.37|4357.77|4358.75|4358.15|4358|4357.4|376
1647461650000|2022-03-16 20:14:10|4358.5|4357.9|4357.75|4357.15|4358.5|4357.9|4357.75|4357.15|231
1647461660000|2022-03-16 20:14:20|4358|4357.4|4357.75|4357.15|4358|4357.4|4357.75|4357.15|312
1647461670000|2022-03-16 20:14:30|4357.5|4356.9|4358|4357.4|4358.25|4357.65|4357.5|4356.9|262
1647461680000|2022-03-16 20:14:40|4358.25|4357.65|4358.25|4357.65|4358.25|4357.65|4358|4357.4|143
1647461690000|2022-03-16 20:14:50|4358|4357.4|4357.25|4356.65|4358|4357.4|4357.25|4356.65|298
1647461700000|2022-03-16 20:15:00|4357.5|4356.9|4357.5|4356.9|4357.5|4356.9|4357.25|4356.65|67
1647461710000|2022-03-16 20:15:10|4357.25|4356.65|4357|4356.4|4357.25|4356.65|4357|4356.4|419
1647461720000|2022-03-16 20:15:20|4357.37|4356.77|4357.75|4357.15|4357.75|4357.15|4357.25|4356.65|98
1647461730000|2022-03-16 20:15:30|4358|4357.4|4358|4357.4|4358.25|4357.65|4358|4357.4|96
1647461740000|2022-03-16 20:15:40|4358.25|4357.65|4358|4357.4|4358.75|4358.15|4358|4357.4|69
1647461750000|2022-03-16 20:15:50|4358.25|4357.65|4358.5|4357.9|4358.5|4357.9|4358.25|4357.65|14
1647461760000|2022-03-16 20:16:00|4358.37|4357.77|4358.25|4357.65|4358.5|4357.9|4358.25|4357.65|79
1647461770000|2022-03-16 20:16:10|4358.12|4357.52|4358.5|4357.9|4358.75|4358.15|4358|4357.4|60
1647461780000|2022-03-16 20:16:20|4358.37|4357.77|4358.62|4358.02|4358.75|4358.15|4358.25|4357.65|77
1647461790000|2022-03-16 20:16:30|4358.75|4358.15|4359.5|4358.9|4359.5|4358.9|4358.75|4358.15|429
1647461800000|2022-03-16 20:16:40|4359.75|4359.15|4359.75|4359.15|4359.75|4359.15|4359.75|4359.15|33
1647461810000|2022-03-16 20:16:50|4359.5|4358.9|4360.25|4359.65|4360.25|4359.65|4359.5|4358.9|220
1647461820000|2022-03-16 20:17:00|4360.5|4359.9|4360|4359.4|4360.75|4360.15|4360|4359.4|127
1647461830000|2022-03-16 20:17:10|4360.12|4359.52|4360.5|4359.9|4361.5|4360.9|4360|4359.4|462
1647461840000|2022-03-16 20:17:20|4360.75|4360.15|4361.75|4361.15|4361.87|4361.27|4360.75|4360.15|504
1647461850000|2022-03-16 20:17:30|4362|4361.4|4362.5|4361.9|4362.75|4362.15|4361.75|4361.15|234
1647461860000|2022-03-16 20:17:40|4362.25|4361.65|4362.75|4362.15|4362.75|4362.15|4362.25|4361.65|45
1647461870000|2022-03-16 20:17:50|4363|4362.4|4363.5|4362.9|4364.25|4363.65|4362.75|4362.15|542
1647461880000|2022-03-16 20:18:00|4363.87|4363.27|4366|4365.4|4366|4365.4|4363.87|4363.27|345
1647461890000|2022-03-16 20:18:10|4365.75|4365.15|4366.25|4365.65|4367|4366.4|4365.5|4364.9|293
1647461900000|2022-03-16 20:18:20|4366.5|4365.9|4367.37|4366.77|4367.37|4366.77|4366.25|4365.65|343
1647461910000|2022-03-16 20:18:30|4367.5|4366.9|4366.25|4365.65|4367.5|4366.9|4365.37|4364.77|386
1647461920000|2022-03-16 20:18:40|4365.5|4364.9|4365.25|4364.65|4365.5|4364.9|4365|4364.4|361
1647461930000|2022-03-16 20:18:50|4365.5|4364.9|4365.5|4364.9|4365.75|4365.15|4365.25|4364.65|548
1647461940000|2022-03-16 20:19:00|4365.25|4364.65|4365.25|4364.65|4365.37|4364.77|4365.25|4364.65|28
1647461950000|2022-03-16 20:19:10|4365|4364.4|4365.5|4364.9|4365.5|4364.9|4364.87|4364.27|366
1647461960000|2022-03-16 20:19:20|4365.25|4364.65|4365.5|4364.9|4365.62|4365.02|4365.25|4364.65|37
1647461970000|2022-03-16 20:19:30|4365.25|4364.65|4365.5|4364.9|4365.75|4365.15|4365.25|4364.65|62
1647461980000|2022-03-16 20:19:40|4365.25|4364.65|4364.62|4364.02|4365.25|4364.65|4364.62|4364.02|68
1647461990000|2022-03-16 20:19:50|4364.37|4363.77|4365|4364.4|4365|4364.4|4364|4363.4|413
1647462000000|2022-03-16 20:20:00|4365.25|4364.65|4364.75|4364.15|4365.25|4364.65|4364.25|4363.65|215
1647462010000|2022-03-16 20:20:10|4364.87|4364.27|4365.75|4365.15|4366|4365.4|4364.87|4364.27|109
1647462020000|2022-03-16 20:20:20|4365.37|4364.77|4365.25|4364.65|4365.37|4364.77|4365.25|4364.65|50
1647462030000|2022-03-16 20:20:30|4365.37|4364.77|4365.75|4365.15|4365.75|4365.15|4365.25|4364.65|62
1647462040000|2022-03-16 20:20:40|4365.62|4365.02|4365.5|4364.9|4365.75|4365.15|4365.5|4364.9|41
1647462050000|2022-03-16 20:20:50|4365.75|4365.15|4365.75|4365.15|4365.75|4365.15|4365.5|4364.9|81
1647462060000|2022-03-16 20:21:00|4365.5|4364.9|4365.5|4364.9|4365.75|4365.15|4365.5|4364.9|31
1647462070000|2022-03-16 20:21:10|||||||||23
1647462080000|2022-03-16 20:21:20|4365.25|4364.65|4365.75|4365.15|4365.75|4365.15|4365.25|4364.65|409
1647462090000|2022-03-16 20:21:30|4365.87|4365.27|4365.5|4364.9|4366.25|4365.65|4365.5|4364.9|99
1647462100000|2022-03-16 20:21:40|4365.75|4365.15|4365.62|4365.02|4366|4365.4|4365.5|4364.9|45
1647462110000|2022-03-16 20:21:50|4365.75|4365.15|4365.96|4365.36|4365.96|4365.36|4365.5|4364.9|84
1647462120000|2022-03-16 20:22:00|4366.03|4365.43|4366.14|4365.54|4366.19|4365.59|4366.03|4365.43|10
1647462130000|2022-03-16 20:22:10|4366.27|4365.67|4366.27|4365.67|4366.27|4365.67|4366.02|4365.42|71
1647462140000|2022-03-16 20:22:20|4366.77|4366.17|4367.02|4366.42|4367.02|4366.42|4366.77|4366.17|192
1647462150000|2022-03-16 20:22:30|4367.14|4366.54|4367.14|4366.54|4367.14|4366.54|4367.14|4366.54|35
1647462160000|2022-03-16 20:22:40|4367.27|4366.67|4367.52|4366.92|4367.52|4366.92|4367.27|4366.67|138
1647462170000|2022-03-16 20:22:50|4367.64|4367.04|4367.77|4367.17|4367.77|4367.17|4367.52|4366.92|103
1647462180000|2022-03-16 20:23:00|4367.64|4367.04|4367.64|4367.04|4367.77|4367.17|4367.52|4366.92|25
1647462190000|2022-03-16 20:23:10|4367.52|4366.92|4367.52|4366.92|4367.64|4367.04|4367.52|4366.92|21
1647462200000|2022-03-16 20:23:20|4367.64|4367.04|4367.64|4367.04|4368.02|4367.42|4367.52|4366.92|53
1647462210000|2022-03-16 20:23:30|4367.77|4367.17|4367.77|4367.17|4368.02|4367.42|4367.52|4366.92|129
1647462220000|2022-03-16 20:23:40|4367.52|4366.92|4367.52|4366.92|4367.89|4367.29|4367.52|4366.92|58
1647462230000|2022-03-16 20:23:50|4367.39|4366.79|4367.52|4366.92|4367.77|4367.17|4367.39|4366.79|99
1647462240000|2022-03-16 20:24:00|4367.64|4367.04|4368.02|4367.42|4368.02|4367.42|4367.64|4367.04|49
1647462250000|2022-03-16 20:24:10|4368.14|4367.54|4368.52|4367.92|4368.77|4368.17|4368.02|4367.42|233
1647462260000|2022-03-16 20:24:20|4368.64|4368.04|4368.27|4367.67|4368.64|4368.04|4368.27|4367.67|34
1647462270000|2022-03-16 20:24:30|4368.52|4367.92|4369.77|4369.17|4369.77|4369.17|4368.52|4367.92|366
1647462280000|2022-03-16 20:24:40|4369.52|4368.92|4369.77|4369.17|4370.02|4369.42|4369.52|4368.92|253
1647462290000|2022-03-16 20:24:50|4369.89|4369.29|4370.02|4369.42|4370.02|4369.42|4369.89|4369.29|122
1647462300000|2022-03-16 20:25:00|4370.14|4369.54|4368.02|4367.42|4370.14|4369.54|4368.02|4367.42|235
1647462310000|2022-03-16 20:25:10|4368.27|4367.67|4367.77|4367.17|4368.52|4367.92|4367.77|4367.17|165
1647462320000|2022-03-16 20:25:20|4367.89|4367.29|4368.02|4367.42|4368.02|4367.42|4367.77|4367.17|55
1647462330000|2022-03-16 20:25:30|||||||||12
1647462340000|2022-03-16 20:25:40|4368.14|4367.54|4368.02|4367.42|4368.27|4367.67|4368.02|4367.42|24
1647462350000|2022-03-16 20:25:50|4368.14|4367.54|4367.52|4366.92|4368.14|4367.54|4367.52|4366.92|67
1647462360000|2022-03-16 20:26:00|4368.02|4367.42|4367.52|4366.92|4368.02|4367.42|4367.52|4366.92|101
1647462370000|2022-03-16 20:26:10|4367.27|4366.67|4367.52|4366.92|4367.52|4366.92|4367.27|4366.67|82
1647462380000|2022-03-16 20:26:20|4367.77|4367.17|4367.77|4367.17|4367.77|4367.17|4367.77|4367.17|18
1647462390000|2022-03-16 20:26:30|4367.52|4366.92|4368.89|4368.29|4369.39|4368.79|4367.52|4366.92|213
1647462400000|2022-03-16 20:26:40|4368.77|4368.17|4368.52|4367.92|4369.02|4368.42|4368.52|4367.92|50
1647462410000|2022-03-16 20:26:50|4368.02|4367.42|4367.77|4367.17|4368.14|4367.54|4367.77|4367.17|122
1647462420000|2022-03-16 20:27:00|4367.52|4366.92|4367.52|4366.92|4367.52|4366.92|4367.27|4366.67|158
1647462430000|2022-03-16 20:27:10|4367.27|4366.67|4367.52|4366.92|4367.52|4366.92|4367.27|4366.67|263
1647462440000|2022-03-16 20:27:20|4367.27|4366.67|4368.02|4367.42|4368.02|4367.42|4367.27|4366.67|71
1647462450000|2022-03-16 20:27:30|4367.89|4367.29|4367.52|4366.92|4367.89|4367.29|4367.52|4366.92|48
1647462460000|2022-03-16 20:27:40|4367.39|4366.79|4367.77|4367.17|4367.77|4367.17|4367.27|4366.67|193
1647462470000|2022-03-16 20:27:50|4367.52|4366.92|4367.77|4367.17|4367.77|4367.17|4367.52|4366.92|314
1647462480000|2022-03-16 20:28:00|4367.52|4366.92|4367.64|4367.04|4367.77|4367.17|4367.52|4366.92|103
1647462490000|2022-03-16 20:28:10|4367.77|4367.17|4367.77|4367.17|4367.77|4367.17|4367.52|4366.92|18
1647462500000|2022-03-16 20:28:20|4368.64|4368.04|4368.77|4368.17|4368.77|4368.17|4368.52|4367.92|127
1647462510000|2022-03-16 20:28:30|4368.52|4367.92|4369.02|4368.42|4369.02|4368.42|4368.52|4367.92|34
1647462520000|2022-03-16 20:28:40|4369.27|4368.67|4369.02|4368.42|4369.27|4368.67|4369.02|4368.42|37
1647462530000|2022-03-16 20:28:50|4369.14|4368.54|4369.14|4368.54|4369.27|4368.67|4368.77|4368.17|74
1647462540000|2022-03-16 20:29:00|4369.27|4368.67|4369.02|4368.42|4369.27|4368.67|4369.02|4368.42|16
1647462550000|2022-03-16 20:29:10|||||||||15
1647462560000|2022-03-16 20:29:20|4369.14|4368.54|4369.02|4368.42|4369.14|4368.54|4369.02|4368.42|14
1647462570000|2022-03-16 20:29:30|4368.89|4368.29|4369.27|4368.67|4369.27|4368.67|4368.89|4368.29|98
1647462580000|2022-03-16 20:29:40|4369.14|4368.54|4369.39|4368.79|4369.39|4368.79|4369.02|4368.42|77
1647462590000|2022-03-16 20:29:50|4369.52|4368.92|4369.89|4369.29|4370.02|4369.42|4369.39|4368.79|117
1647462600000|2022-03-16 20:30:00|4369.77|4369.17|4369.39|4368.79|4369.89|4369.29|4369.39|4368.79|54
1647462610000|2022-03-16 20:30:10|4369.52|4368.92|4369.52|4368.92|4369.64|4369.04|4369.27|4368.67|311
1647462620000|2022-03-16 20:30:20|4369.27|4368.67|4369.27|4368.67|4369.27|4368.67|4369.14|4368.54|56
1647462630000|2022-03-16 20:30:30|4369.39|4368.79|4369.27|4368.67|4369.39|4368.79|4369.02|4368.42|129
1647462640000|2022-03-16 20:30:40|4369.02|4368.42|4369.27|4368.67|4369.27|4368.67|4368.77|4368.17|120
1647462650000|2022-03-16 20:30:50|4369.39|4368.79|4369.64|4369.04|4369.77|4369.17|4369.27|4368.67|128
1647462660000|2022-03-16 20:31:00|4369.52|4368.92|4369.02|4368.42|4369.52|4368.92|4369.02|4368.42|26
1647462670000|2022-03-16 20:31:10|4368.77|4368.17|4369.02|4368.42|4369.02|4368.42|4368.77|4368.17|133
1647462680000|2022-03-16 20:31:20|4368.77|4368.17|4369.02|4368.42|4369.02|4368.42|4368.77|4368.17|100
1647462690000|2022-03-16 20:31:30|4369.27|4368.67|4369.27|4368.67|4369.27|4368.67|4369.27|4368.67|49
1647462700000|2022-03-16 20:31:40|4369.02|4368.42|4369.02|4368.42|4369.02|4368.42|4369.02|4368.42|46
1647462710000|2022-03-16 20:31:50|4368.77|4368.17|4369.02|4368.42|4369.14|4368.54|4368.77|4368.17|24
1647462720000|2022-03-16 20:32:00|||||||||58
1647462730000|2022-03-16 20:32:10|4369.14|4368.54|4369.14|4368.54|4369.14|4368.54|4369.14|4368.54|36
1647462740000|2022-03-16 20:32:20|4369.02|4368.42|4369.14|4368.54|4369.27|4368.67|4369.02|4368.42|9
1647462750000|2022-03-16 20:32:30|4369.27|4368.67|4369.02|4368.42|4369.27|4368.67|4369.02|4368.42|14
1647462760000|2022-03-16 20:32:40|4369.14|4368.54|4369.02|4368.42|4369.14|4368.54|4369.02|4368.42|13
1647462770000|2022-03-16 20:32:50|4369.14|4368.54|4369.52|4368.92|4369.52|4368.92|4369.14|4368.54|27
1647462780000|2022-03-16 20:33:00|4369.39|4368.79|4369.27|4368.67|4369.39|4368.79|4369.27|4368.67|11
1647462790000|2022-03-16 20:33:10|4369.02|4368.42|4369.02|4368.42|4369.14|4368.54|4369.02|4368.42|61
1647462800000|2022-03-16 20:33:20|4369.27|4368.67|4369.27|4368.67|4369.27|4368.67|4369.27|4368.67|303
1647462810000|2022-03-16 20:33:30|4369.14|4368.54|4369.02|4368.42|4369.14|4368.54|4369.02|4368.42|63
1647462820000|2022-03-16 20:33:40|4368.77|4368.17|4369.14|4368.54|4369.27|4368.67|4368.77|4368.17|37
1647462830000|2022-03-16 20:33:50|4369.27|4368.67|4369.14|4368.54|4369.27|4368.67|4369.02|4368.42|18
1647462840000|2022-03-16 20:34:00|4369.02|4368.42|4369.52|4368.92|4369.52|4368.92|4369.02|4368.42|185
1647462850000|2022-03-16 20:34:10|4369.77|4369.17|4369.64|4369.04|4369.77|4369.17|4369.27|4368.67|27
1647462860000|2022-03-16 20:34:20|4369.52|4368.92|4370.39|4369.79|4370.77|4370.17|4369.52|4368.92|466
1647462870000|2022-03-16 20:34:30|4370.52|4369.92|4370.77|4370.17|4371.02|4370.42|4370.39|4369.79|237
1647462880000|2022-03-16 20:34:40|4371.02|4370.42|4371.27|4370.67|4371.27|4370.67|4370.77|4370.17|143
1647462890000|2022-03-16 20:34:50|4371.02|4370.42|4371.02|4370.42|4371.14|4370.54|4371.02|4370.42|27
1647462900000|2022-03-16 20:35:00|4371.27|4370.67|4371.77|4371.17|4371.77|4371.17|4371.27|4370.67|122
1647462910000|2022-03-16 20:35:10|4371.52|4370.92|4370.64|4370.04|4371.77|4371.17|4370.64|4370.04|176
1647462920000|2022-03-16 20:35:20|4370.77|4370.17|4371.52|4370.92|4371.52|4370.92|4370.77|4370.17|27
1647462930000|2022-03-16 20:35:30|4371.77|4371.17|4370.89|4370.29|4371.77|4371.17|4370.77|4370.17|68
1647462940000|2022-03-16 20:35:40|4371.02|4370.42|4371.02|4370.42|4371.27|4370.67|4371.02|4370.42|41
1647462950000|2022-03-16 20:35:50|4370.89|4370.29|4371.02|4370.42|4371.02|4370.42|4370.89|4370.29|28
1647462960000|2022-03-16 20:36:00|4371.14|4370.54|4370.52|4369.92|4371.14|4370.54|4370.52|4369.92|145
1647462970000|2022-03-16 20:36:10|4371.02|4370.42|4371.27|4370.67|4371.27|4370.67|4371.02|4370.42|31
1647462980000|2022-03-16 20:36:20|4370.77|4370.17|4370.89|4370.29|4370.89|4370.29|4370.77|4370.17|108
1647462990000|2022-03-16 20:36:30|4371.02|4370.42|4370.77|4370.17|4371.02|4370.42|4370.52|4369.92|116
1647463000000|2022-03-16 20:36:40|4370.52|4369.92|4371.02|4370.42|4371.02|4370.42|4370.52|4369.92|121
1647463010000|2022-03-16 20:36:50|4371.27|4370.67|4371.64|4371.04|4371.64|4371.04|4371.27|4370.67|58
1647463020000|2022-03-16 20:37:00|4371.52|4370.92|4371.77|4371.17|4371.77|4371.17|4371.52|4370.92|73
1647463030000|2022-03-16 20:37:10|4371.52|4370.92|4371.39|4370.79|4371.64|4371.04|4371.39|4370.79|24
1647463040000|2022-03-16 20:37:20|4371.27|4370.67|4371.14|4370.54|4371.27|4370.67|4371.02|4370.42|17
1647463050000|2022-03-16 20:37:30|4371.02|4370.42|4370.77|4370.17|4371.14|4370.54|4370.64|4370.04|46
1647463060000|2022-03-16 20:37:40|4370.64|4370.04|4370.52|4369.92|4370.89|4370.29|4370.52|4369.92|22
1647463070000|2022-03-16 20:37:50|4370.39|4369.79|4370.64|4370.04|4370.64|4370.04|4370.27|4369.67|30
1647463080000|2022-03-16 20:38:00|4370.52|4369.92|4370.77|4370.17|4370.77|4370.17|4370.52|4369.92|14
1647463090000|2022-03-16 20:38:10|4371.02|4370.42|4370.64|4370.04|4371.02|4370.42|4370.64|4370.04|147
1647463100000|2022-03-16 20:38:20|4370.52|4369.92|4371.27|4370.67|4371.39|4370.79|4370.52|4369.92|41
1647463110000|2022-03-16 20:38:30|4371.39|4370.79|4371.39|4370.79|4371.39|4370.79|4371.39|4370.79|16
1647463120000|2022-03-16 20:38:40|4371.27|4370.67|4371.27|4370.67|4371.52|4370.92|4371.27|4370.67|10
1647463130000|2022-03-16 20:38:50|4371.39|4370.79|4371.52|4370.92|4371.52|4370.92|4371.27|4370.67|14
1647463140000|2022-03-16 20:39:00|4371.39|4370.79|4371.39|4370.79|4371.52|4370.92|4371.27|4370.67|29
1647463150000|2022-03-16 20:39:10|4371.52|4370.92|4371.27|4370.67|4371.52|4370.92|4371.27|4370.67|15
1647463160000|2022-03-16 20:39:20|4371.14|4370.54|4371.02|4370.42|4371.14|4370.54|4371.02|4370.42|17
1647463170000|2022-03-16 20:39:30|4371.27|4370.67|4371.02|4370.42|4371.27|4370.67|4371.02|4370.42|40
1647463180000|2022-03-16 20:39:40|4371.14|4370.54|4370.77|4370.17|4371.27|4370.67|4370.52|4369.92|65
1647463190000|2022-03-16 20:39:50|4370.64|4370.04|4370.64|4370.04|4370.77|4370.17|4370.52|4369.92|38
1647463200000|2022-03-16 20:40:00|4370.52|4369.92|4370.77|4370.17|4370.77|4370.17|4370.52|4369.92|69
1647463210000|2022-03-16 20:40:10|4370.52|4369.92|4370.52|4369.92|4370.52|4369.92|4370.52|4369.92|21
1647463220000|2022-03-16 20:40:20|4370.64|4370.04|4370.64|4370.04|4370.64|4370.04|4370.64|4370.04|54
1647463230000|2022-03-16 20:40:30|4370.52|4369.92|4371.27|4370.67|4371.27|4370.67|4370.52|4369.92|161
1647463240000|2022-03-16 20:40:40|4371.39|4370.79|4371.39|4370.79|4371.39|4370.79|4371.27|4370.67|37
1647463250000|2022-03-16 20:40:50|4371.27|4370.67|4371.52|4370.92|4371.52|4370.92|4371.27|4370.67|32
1647463260000|2022-03-16 20:41:00|4371.77|4371.17|4371.77|4371.17|4371.77|4371.17|4371.52|4370.92|35
1647463270000|2022-03-16 20:41:10|4372.02|4371.42|4372.02|4371.42|4372.27|4371.67|4371.77|4371.17|150
1647463280000|2022-03-16 20:41:20|4371.77|4371.17|4371.52|4370.92|4372.27|4371.67|4371.52|4370.92|61
1647463290000|2022-03-16 20:41:30|4371.64|4371.04|4371.89|4371.29|4372.02|4371.42|4371.64|4371.04|49
1647463300000|2022-03-16 20:41:40|4371.77|4371.17|4372.02|4371.42|4372.27|4371.67|4371.77|4371.17|41
1647463310000|2022-03-16 20:41:50|4372.27|4371.67|4372.02|4371.42|4372.27|4371.67|4372.02|4371.42|10
1647463320000|2022-03-16 20:42:00|4372.27|4371.67|4372.27|4371.67|4372.77|4372.17|4372.27|4371.67|104
1647463330000|2022-03-16 20:42:10|4372.39|4371.79|4372.02|4371.42|4372.52|4371.92|4372.02|4371.42|60
1647463340000|2022-03-16 20:42:20|4372.14|4371.54|4372.39|4371.79|4372.39|4371.79|4372.02|4371.42|55
1647463350000|2022-03-16 20:42:30|4372.27|4371.67|4372.39|4371.79|4372.39|4371.79|4372.27|4371.67|12
1647463360000|2022-03-16 20:42:40|4372.52|4371.92|4373.27|4372.67|4373.27|4372.67|4372.52|4371.92|79
1647463370000|2022-03-16 20:42:50|4373.52|4372.92|4373.52|4372.92|4374.02|4373.42|4373.02|4372.42|421
1647463380000|2022-03-16 20:43:00|4373.27|4372.67|4373.27|4372.67|4373.52|4372.92|4373.14|4372.54|45
1647463390000|2022-03-16 20:43:10|4373.14|4372.54|4373.27|4372.67|4373.27|4372.67|4373.14|4372.54|100
1647463400000|2022-03-16 20:43:20|4373.39|4372.79|4374.02|4373.42|4374.02|4373.42|4373.39|4372.79|53
1647463410000|2022-03-16 20:43:30|4373.89|4373.29|4374.52|4373.92|4374.52|4373.92|4373.77|4373.17|109
1647463420000|2022-03-16 20:43:40|4374.02|4373.42|4374.27|4373.67|4374.27|4373.67|4374.02|4373.42|53
1647463430000|2022-03-16 20:43:50|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|4374.52|4373.92|79
1647463440000|2022-03-16 20:44:00|4374.77|4374.17|4374.77|4374.17|4375.02|4374.42|4374.64|4374.04|106
1647463450000|2022-03-16 20:44:10|4374.89|4374.29|4374.89|4374.29|4375.27|4374.67|4374.77|4374.17|75
1647463460000|2022-03-16 20:44:20|4375.14|4374.54|4375.77|4375.17|4375.77|4375.17|4375.02|4374.42|191
1647463470000|2022-03-16 20:44:30|4376.02|4375.42|4375.52|4374.92|4376.02|4375.42|4375.14|4374.54|139
1647463480000|2022-03-16 20:44:40|4375.39|4374.79|4375.27|4374.67|4375.52|4374.92|4375.27|4374.67|36
1647463490000|2022-03-16 20:44:50|4375.39|4374.79|4375.52|4374.92|4375.77|4375.17|4375.39|4374.79|139
1647463500000|2022-03-16 20:45:00|4375.27|4374.67|4375.02|4374.42|4375.52|4374.92|4374.77|4374.17|221
1647463510000|2022-03-16 20:45:10|4374.77|4374.17|4375.02|4374.42|4375.27|4374.67|4374.77|4374.17|62
1647463520000|2022-03-16 20:45:20|4375.14|4374.54|4374.89|4374.29|4375.27|4374.67|4374.77|4374.17|36
1647463530000|2022-03-16 20:45:30|4374.52|4373.92|4374.39|4373.79|4374.52|4373.92|4374.27|4373.67|57
1647463540000|2022-03-16 20:45:40|4374.52|4373.92|4373.77|4373.17|4374.52|4373.92|4373.77|4373.17|83
1647463550000|2022-03-16 20:45:50|4373.52|4372.92|4373.64|4373.04|4373.64|4373.04|4373.52|4372.92|30
1647463560000|2022-03-16 20:46:00|4373.52|4372.92|4373.64|4373.04|4373.77|4373.17|4373.52|4372.92|38
1647463570000|2022-03-16 20:46:10|4373.77|4373.17|4373.77|4373.17|4374.02|4373.42|4373.77|4373.17|177
1647463580000|2022-03-16 20:46:20|4373.89|4373.29|4373.77|4373.17|4374.02|4373.42|4373.77|4373.17|20
1647463590000|2022-03-16 20:46:30|4373.39|4372.79|4373.77|4373.17|4374.02|4373.42|4373.27|4372.67|74
1647463600000|2022-03-16 20:46:40|4373.64|4373.04|4373.52|4372.92|4373.64|4373.04|4373.52|4372.92|45
1647463610000|2022-03-16 20:46:50|4373.02|4372.42|4372.39|4371.79|4373.02|4372.42|4372.27|4371.67|201
1647463620000|2022-03-16 20:47:00|4372.27|4371.67|4372.27|4371.67|4372.39|4371.79|4372.02|4371.42|27
1647463630000|2022-03-16 20:47:10|4372.02|4371.42|4370.77|4370.17|4372.02|4371.42|4370.77|4370.17|175
1647463640000|2022-03-16 20:47:20|4371.02|4370.42|4370.77|4370.17|4371.02|4370.42|4370.52|4369.92|107
1647463650000|2022-03-16 20:47:30|4370.89|4370.29|4371.52|4370.92|4371.64|4371.04|4370.89|4370.29|50
1647463660000|2022-03-16 20:47:40|4371.27|4370.67|4370.77|4370.17|4371.27|4370.67|4370.77|4370.17|76
1647463670000|2022-03-16 20:47:50|4371.02|4370.42|4371.52|4370.92|4371.52|4370.92|4371.02|4370.42|23
1647463680000|2022-03-16 20:48:00|4371.64|4371.04|4371.89|4371.29|4371.89|4371.29|4371.64|4371.04|90
1647463690000|2022-03-16 20:48:10|4371.64|4371.04|4372.27|4371.67|4372.27|4371.67|4371.52|4370.92|68
1647463700000|2022-03-16 20:48:20|4372.14|4371.54|4371.52|4370.92|4372.14|4371.54|4371.52|4370.92|15
1647463710000|2022-03-16 20:48:30|4371.27|4370.67|4371.27|4370.67|4371.39|4370.79|4371.27|4370.67|26
1647463720000|2022-03-16 20:48:40|4370.89|4370.29|4371.02|4370.42|4371.02|4370.42|4370.89|4370.29|72
1647463730000|2022-03-16 20:48:50|4371.14|4370.54|4371.14|4370.54|4371.27|4370.67|4371.14|4370.54|24
1647463740000|2022-03-16 20:49:00|4371.02|4370.42|4371.77|4371.17|4371.77|4371.17|4370.89|4370.29|60
1647463750000|2022-03-16 20:49:10|4371.89|4371.29|4371.39|4370.79|4371.89|4371.29|4371.39|4370.79|37
1647463760000|2022-03-16 20:49:20|4371.64|4371.04|4371.64|4371.04|4372.02|4371.42|4371.52|4370.92|67
1647463770000|2022-03-16 20:49:30|4371.52|4370.92|4371.64|4371.04|4371.64|4371.04|4371.39|4370.79|11
1647463780000|2022-03-16 20:49:40|4371.52|4370.92|4372.27|4371.67|4372.27|4371.67|4371.52|4370.92|42
1647463790000|2022-03-16 20:49:50|4372.14|4371.54|4371.39|4370.79|4372.27|4371.67|4371.27|4370.67|66
1647463800000|2022-03-16 20:50:00|4371.27|4370.67|4372.27|4371.67|4372.27|4371.67|4370.89|4370.29|56
1647463810000|2022-03-16 20:50:10|4372.14|4371.54|4371.77|4371.17|4372.14|4371.54|4371.77|4371.17|29
1647463820000|2022-03-16 20:50:20|4371.89|4371.29|4371.64|4371.04|4371.89|4371.29|4371.52|4370.92|23
1647463830000|2022-03-16 20:50:30|4371.77|4371.17|4371.52|4370.92|4371.77|4371.17|4371.52|4370.92|32
1647463840000|2022-03-16 20:50:40|4371.64|4371.04|4371.64|4371.04|4371.64|4371.04|4371.52|4370.92|12
1647463850000|2022-03-16 20:50:50|4371.77|4371.17|4371.39|4370.79|4371.77|4371.17|4371.27|4370.67|69
1647463860000|2022-03-16 20:51:00|4371.27|4370.67|4371.77|4371.17|4371.77|4371.17|4371.02|4370.42|94
1647463870000|2022-03-16 20:51:10|4371.52|4370.92|4370.52|4369.92|4371.52|4370.92|4370.52|4369.92|83
1647463880000|2022-03-16 20:51:20|||||||||15
1647463890000|2022-03-16 20:51:30|4370.39|4369.79|4371.02|4370.42|4371.02|4370.42|4370.39|4369.79|82
1647463900000|2022-03-16 20:51:40|4371.14|4370.54|4371.52|4370.92|4371.52|4370.92|4371.14|4370.54|65
1647463910000|2022-03-16 20:51:50|4371.64|4371.04|4371.89|4371.29|4372.02|4371.42|4371.64|4371.04|25
1647463920000|2022-03-16 20:52:00|4371.77|4371.17|4372.52|4371.92|4372.77|4372.17|4371.77|4371.17|44
1647463930000|2022-03-16 20:52:10|4372.27|4371.67|4372.02|4371.42|4372.27|4371.67|4371.77|4371.17|46
1647463940000|2022-03-16 20:52:20|4371.77|4371.17|4371.77|4371.17|4371.77|4371.17|4371.77|4371.17|63
1647463950000|2022-03-16 20:52:30|4372.02|4371.42|4372.02|4371.42|4372.27|4371.67|4371.77|4371.17|7
1647463960000|2022-03-16 20:52:40|4371.52|4370.92|4371.39|4370.79|4371.52|4370.92|4371.27|4370.67|23
1647463970000|2022-03-16 20:52:50|4371.27|4370.67|4371.89|4371.29|4371.89|4371.29|4371.27|4370.67|16
1647463980000|2022-03-16 20:53:00|4371.77|4371.17|4372.27|4371.67|4372.27|4371.67|4371.77|4371.17|61
1647463990000|2022-03-16 20:53:10|4372.39|4371.79|4372.52|4371.92|4372.52|4371.92|4372.39|4371.79|14
1647464000000|2022-03-16 20:53:20|4372.77|4372.17|4372.52|4371.92|4372.77|4372.17|4372.52|4371.92|16
1647464010000|2022-03-16 20:53:30|||||||||16
1647464020000|2022-03-16 20:53:40|4372.39|4371.79|4372.27|4371.67|4372.39|4371.79|4372.02|4371.42|54
1647464030000|2022-03-16 20:53:50|4372.02|4371.42|4372.89|4372.29|4372.89|4372.29|4372.02|4371.42|47
1647464040000|2022-03-16 20:54:00|4372.77|4372.17|4374.02|4373.42|4374.27|4373.67|4372.77|4372.17|166
1647464050000|2022-03-16 20:54:10|4373.52|4372.92|4373.52|4372.92|4373.77|4373.17|4373.52|4372.92|76
1647464060000|2022-03-16 20:54:20|4373.27|4372.67|4372.02|4371.42|4373.27|4372.67|4372.02|4371.42|76
1647464070000|2022-03-16 20:54:30|4371.77|4371.17|4370.52|4369.92|4371.77|4371.17|4370.27|4369.67|215
1647464080000|2022-03-16 20:54:40|4370.64|4370.04|4370.77|4370.17|4371.02|4370.42|4370.27|4369.67|227
1647464090000|2022-03-16 20:54:50|4370.64|4370.04|4370.89|4370.29|4371.14|4370.54|4370.52|4369.92|30
1647464100000|2022-03-16 20:55:00|4371.02|4370.42|4371.02|4370.42|4371.39|4370.79|4370.39|4369.79|152
1647464110000|2022-03-16 20:55:10|4371.14|4370.54|4371.02|4370.42|4371.27|4370.67|4371.02|4370.42|20
1647464120000|2022-03-16 20:55:20|4371.14|4370.54|4370.52|4369.92|4371.27|4370.67|4370.52|4369.92|41
1647464130000|2022-03-16 20:55:30|4370.39|4369.79|4370.77|4370.17|4370.77|4370.17|4370.39|4369.79|94
1647464140000|2022-03-16 20:55:40|4370.64|4370.04|4370.89|4370.29|4370.89|4370.29|4370.52|4369.92|99
1647464150000|2022-03-16 20:55:50|4370.77|4370.17|4371.02|4370.42|4371.02|4370.42|4370.77|4370.17|27
1647464160000|2022-03-16 20:56:00|4370.77|4370.17|4371.14|4370.54|4371.39|4370.79|4370.52|4369.92|57
1647464170000|2022-03-16 20:56:10|4371.27|4370.67|4371.52|4370.92|4371.52|4370.92|4371.27|4370.67|6
1647464180000|2022-03-16 20:56:20|4371.27|4370.67|4371.39|4370.79|4371.39|4370.79|4371.14|4370.54|32
1647464190000|2022-03-16 20:56:30|4371.27|4370.67|4371.77|4371.17|4371.89|4371.29|4371.27|4370.67|26
1647464200000|2022-03-16 20:56:40|4371.02|4370.42|4371.52|4370.92|4371.52|4370.92|4371.02|4370.42|37
1647464210000|2022-03-16 20:56:50|4372.14|4371.54|4371.89|4371.29|4372.52|4371.92|4371.77|4371.17|100
1647464220000|2022-03-16 20:57:00|4371.77|4371.17|4372.39|4371.79|4372.52|4371.92|4371.64|4371.04|38
1647464230000|2022-03-16 20:57:10|4372.27|4371.67|4372.02|4371.42|4372.27|4371.67|4372.02|4371.42|30
1647464240000|2022-03-16 20:57:20|4371.77|4371.17|4371.52|4370.92|4371.77|4371.17|4371.52|4370.92|14
1647464250000|2022-03-16 20:57:30|4371.64|4371.04|4371.77|4371.17|4371.77|4371.17|4371.52|4370.92|9
1647464260000|2022-03-16 20:57:40|4371.52|4370.92|4371.27|4370.67|4371.64|4371.04|4371.27|4370.67|43
1647464270000|2022-03-16 20:57:50|4371.39|4370.79|4372.02|4371.42|4372.02|4371.42|4371.39|4370.79|93
1647464280000|2022-03-16 20:58:00|4372.27|4371.67|4371.14|4370.54|4372.52|4371.92|4371.14|4370.54|131
1647464290000|2022-03-16 20:58:10|4371.02|4370.42|4371.02|4370.42|4371.39|4370.79|4370.89|4370.29|85
1647464300000|2022-03-16 20:58:20|4370.77|4370.17|4370.77|4370.17|4371.14|4370.54|4370.77|4370.17|120
1647464310000|2022-03-16 20:58:30|4371.02|4370.42|4370.52|4369.92|4371.14|4370.54|4370.39|4369.79|95
1647464320000|2022-03-16 20:58:40|4370.77|4370.17|4371.27|4370.67|4371.27|4370.67|4370.52|4369.92|33
1647464330000|2022-03-16 20:58:50|4371.39|4370.79|4370.89|4370.29|4371.77|4371.17|4370.89|4370.29|62
1647464340000|2022-03-16 20:59:00|4371.14|4370.54|4371.52|4370.92|4371.77|4371.17|4371.02|4370.42|260
1647464350000|2022-03-16 20:59:10|4371.27|4370.67|4371.27|4370.67|4371.39|4370.79|4371.27|4370.67|11
1647464360000|2022-03-16 20:59:20|4371.64|4371.04|4371.52|4370.92|4371.64|4371.04|4371.52|4370.92|33
1647464370000|2022-03-16 20:59:30|4371.64|4371.04|4371.02|4370.42|4371.77|4371.17|4371.02|4370.42|64
1647464380000|2022-03-16 20:59:40|4371.14|4370.54|4371.52|4370.92|4371.64|4371.04|4371.14|4370.54|93
1647464390000|2022-03-16 20:59:50|4371.64|4371.04|4371.93|4370.43|4371.95|4371.04|4371.39|4370.43|33
1647464400000|2022-03-16 21:00:00|4371.89|4370.39|4371.75|4370.25|4371.89|4370.39|4371.75|4370.25|0
1647464430000|2022-03-16 21:00:30|4371.89|4370.39|4371.89|4370.39|4371.89|4370.39|4371.89|4370.39|0
1647464440000|2022-03-16 21:00:40|4371.86|4370.36|4371.97|4370.47|4371.97|4370.47|4371.86|4370.36|0
1647464460000|2022-03-16 21:01:00|4371.86|4370.36|4371.79|4370.29|4371.86|4370.36|4371.79|4370.29|0
1647464470000|2022-03-16 21:01:10|4371.53|4370.03|4371.64|4370.14|4371.64|4370.14|4371.53|4370.03|0
1647464480000|2022-03-16 21:01:20|4371.49|4369.99|4371.49|4369.99|4371.49|4369.99|4371.49|4369.99|0
1647464490000|2022-03-16 21:01:30|4371.28|4369.78|4371.28|4369.78|4371.28|4369.78|4371.2|4369.7|0
1647464500000|2022-03-16 21:01:40|4371.24|4369.74|4371.24|4369.74|4371.24|4369.74|4371.24|4369.74|0
1647464510000|2022-03-16 21:01:50|4371.28|4369.78|4371.24|4369.74|4371.28|4369.78|4371.24|4369.74|0
1647464530000|2022-03-16 21:02:10|4371.28|4369.78|4371.28|4369.78|4371.28|4369.78|4371.28|4369.78|0
1647464550000|2022-03-16 21:02:30|4371.64|4370.14|4371.64|4370.14|4371.64|4370.14|4371.64|4370.14|0
1647464560000|2022-03-16 21:02:40|4371.6|4370.1|4371.6|4370.1|4371.6|4370.1|4371.53|4370.03|0
1647464570000|2022-03-16 21:02:50|4371.57|4370.07|4371.35|4369.85|4371.6|4370.1|4371.35|4369.85|0
1647464580000|2022-03-16 21:03:00|4371.28|4369.78|4370.91|4369.41|4371.28|4369.78|4370.91|4369.41|0
1647464600000|2022-03-16 21:03:20|4370.84|4369.34|4370.87|4369.37|4370.87|4369.37|4370.84|4369.34|0
1647464610000|2022-03-16 21:03:30|4370.77|4369.27|4370.77|4369.27|4370.77|4369.27|4370.77|4369.27|0
1647464620000|2022-03-16 21:03:40|4371.17|4369.67|4371.17|4369.67|4371.17|4369.67|4371.17|4369.67|0
1647464630000|2022-03-16 21:03:50|4370.74|4369.24|4370.7|4369.2|4370.74|4369.24|4370.44|4368.94|0
1647464640000|2022-03-16 21:04:00|4370.63|4369.13|4370.74|4369.24|4370.74|4369.24|4370.63|4369.13|0
1647464650000|2022-03-16 21:04:10|4370.66|4369.16|4371.13|4369.63|4371.13|4369.63|4370.66|4369.16|0
1647464660000|2022-03-16 21:04:20|4371.28|4369.78|4371.31|4369.81|4371.31|4369.81|4371.28|4369.78|0
1647464670000|2022-03-16 21:04:30|4371.28|4369.78|4371.31|4369.81|4371.31|4369.81|4371.28|4369.78|0
1647464680000|2022-03-16 21:04:40|4371.28|4369.78|4371.06|4369.56|4371.42|4369.92|4371.06|4369.56|0
1647464690000|2022-03-16 21:04:50|4371.02|4369.52|4371.02|4369.52|4371.02|4369.52|4371.02|4369.52|0
1647464700000|2022-03-16 21:05:00|4370.91|4369.41|4370.91|4369.41|4370.91|4369.41|4370.91|4369.41|0
1647464720000|2022-03-16 21:05:20|4370.98|4369.48|4370.98|4369.48|4370.98|4369.48|4370.98|4369.48|0
1647464730000|2022-03-16 21:05:30|4370.91|4369.41|4370.91|4369.41|4370.91|4369.41|4370.91|4369.41|0
1647464740000|2022-03-16 21:05:40|4371.02|4369.52|4371.02|4369.52|4371.02|4369.52|4371.02|4369.52|0
1647464770000|2022-03-16 21:06:10|4370.95|4369.45|4370.84|4369.34|4370.95|4369.45|4370.84|4369.34|0
1647464790000|2022-03-16 21:06:30|4370.3|4368.8|4370.84|4369.34|4370.84|4369.34|4370.3|4368.8|0
1647464800000|2022-03-16 21:06:40|4370.3|4368.8|4370.3|4368.8|4370.3|4368.8|4370.3|4368.8|0
1647464810000|2022-03-16 21:06:50|4370.84|4369.34|4370.84|4369.34|4370.84|4369.34|4370.84|4369.34|0
1647464840000|2022-03-16 21:07:20|4370.48|4368.98|4370.48|4368.98|4370.48|4368.98|4370.48|4368.98|0
1647464870000|2022-03-16 21:07:50|4370.41|4368.91|4370.37|4368.87|4370.44|4368.94|4370.37|4368.87|0
1647464880000|2022-03-16 21:08:00|4370.44|4368.94|4370.19|4368.69|4370.44|4368.94|4370.19|4368.69|0
1647464890000|2022-03-16 21:08:10|4370.15|4368.65|4370.26|4368.76|4370.26|4368.76|4370.15|4368.65|0
1647464940000|2022-03-16 21:09:00|4370.12|4368.62|4370.41|4368.91|4370.41|4368.91|4370.01|4368.51|0
1647464990000|2022-03-16 21:09:50|4370.48|4368.98|4370.48|4368.98|4370.48|4368.98|4370.48|4368.98|0
1647465030000|2022-03-16 21:10:30|4370.26|4368.76|4370.26|4368.76|4370.26|4368.76|4370.26|4368.76|0
1647465040000|2022-03-16 21:10:40|4370.37|4368.87|4370.37|4368.87|4370.37|4368.87|4370.37|4368.87|0
1647465060000|2022-03-16 21:11:00|4370.19|4368.69|4370.19|4368.69|4370.19|4368.69|4370.19|4368.69|0
1647465090000|2022-03-16 21:11:30|4370.08|4368.58|4370.08|4368.58|4370.08|4368.58|4370.08|4368.58|0
1647465110000|2022-03-16 21:11:50|4369.97|4368.47|4369.97|4368.47|4369.97|4368.47|4369.97|4368.47|0
1647465140000|2022-03-16 21:12:20|4369.53|4368.03|4369.53|4368.03|4369.53|4368.03|4369.53|4368.03|0
1647465150000|2022-03-16 21:12:30|4370.08|4368.58|4370.08|4368.58|4370.08|4368.58|4370.08|4368.58|0
1647465180000|2022-03-16 21:13:00|4370.15|4368.65|4369.53|4368.03|4370.15|4368.65|4369.53|4368.03|0
1647465190000|2022-03-16 21:13:10|4369.75|4368.25|4369.75|4368.25|4369.75|4368.25|4369.75|4368.25|0
1647465200000|2022-03-16 21:13:20|4369.9|4368.4|4370.26|4368.76|4370.26|4368.76|4369.9|4368.4|0
1647465220000|2022-03-16 21:13:40|4369.72|4368.22|4369.72|4368.22|4369.72|4368.22|4369.72|4368.22|0
1647465230000|2022-03-16 21:13:50|4370.3|4368.8|4370.23|4368.73|4370.3|4368.8|4370.23|4368.73|0
1647465240000|2022-03-16 21:14:00|4370.26|4368.76|4370.15|4368.65|4370.26|4368.76|4370.01|4368.51|0
1647465250000|2022-03-16 21:14:10|4370.01|4368.51|4369.9|4368.4|4370.01|4368.51|4369.83|4368.33|0
1647465260000|2022-03-16 21:14:20|4370.04|4368.54|4370.04|4368.54|4370.04|4368.54|4370.04|4368.54|0
1647465270000|2022-03-16 21:14:30|4369.9|4368.4|4369.9|4368.4|4369.9|4368.4|4369.9|4368.4|0
1647465290000|2022-03-16 21:14:50|4369.83|4368.33|4369.83|4368.33|4369.83|4368.33|4369.83|4368.33|0
1647465310000|2022-03-16 21:15:10|4369.86|4368.36|4369.86|4368.36|4369.86|4368.36|4369.86|4368.36|0
1647465320000|2022-03-16 21:15:20|4369.83|4368.33|4369.86|4368.36|4369.86|4368.36|4369.83|4368.33|0
1647465330000|2022-03-16 21:15:30|4369.83|4368.33|4369.86|4368.36|4369.86|4368.36|4369.83|4368.33|0
1647465360000|2022-03-16 21:16:00|4369.83|4368.33|4369.83|4368.33|4369.83|4368.33|4369.83|4368.33|0
1647465400000|2022-03-16 21:16:40|4369.79|4368.29|4369.79|4368.29|4369.79|4368.29|4369.79|4368.29|0
1647465410000|2022-03-16 21:16:50|4369.72|4368.22|4369.5|4368|4369.72|4368.22|4369.5|4368|0
1647465420000|2022-03-16 21:17:00|4369.53|4368.03|4369.53|4368.03|4369.53|4368.03|4369.5|4368|0
1647465470000|2022-03-16 21:17:50|4369.46|4367.96|4369.53|4368.03|4369.53|4368.03|4369.46|4367.96|0
1647465500000|2022-03-16 21:18:20|4369.61|4368.11|4369.57|4368.07|4369.61|4368.11|4369.57|4368.07|0
1647465510000|2022-03-16 21:18:30|4369.53|4368.03|4369.46|4367.96|4369.53|4368.03|4369.46|4367.96|0
1647465520000|2022-03-16 21:18:40|4369.42|4367.92|4369.32|4367.82|4369.42|4367.92|4369.17|4367.67|0
1647465530000|2022-03-16 21:18:50|4369.13|4367.63|4369.21|4367.71|4369.21|4367.71|4369.13|4367.63|0
1647465540000|2022-03-16 21:19:00|4369.17|4367.67|4368.95|4367.45|4369.17|4367.67|4368.95|4367.45|0
1647465550000|2022-03-16 21:19:10|4369.02|4367.52|4369.02|4367.52|4369.02|4367.52|4369.02|4367.52|0
1647465560000|2022-03-16 21:19:20|4368.95|4367.45|4368.95|4367.45|4368.95|4367.45|4368.95|4367.45|0
1647465590000|2022-03-16 21:19:50|4369.02|4367.52|4369.06|4367.56|4369.06|4367.56|4369.02|4367.52|0
1647465600000|2022-03-16 21:20:00|4369.17|4367.67|4369.17|4367.67|4369.17|4367.67|4369.17|4367.67|0
1647465620000|2022-03-16 21:20:20|4369.13|4367.63|4369.13|4367.63|4369.13|4367.63|4369.13|4367.63|0
1647465660000|2022-03-16 21:21:00|4368.95|4367.45|4368.91|4367.41|4368.95|4367.45|4368.91|4367.41|0
1647465670000|2022-03-16 21:21:10|4368.81|4367.31|4368.81|4367.31|4368.81|4367.31|4368.81|4367.31|0
1647465680000|2022-03-16 21:21:20|4368.62|4367.12|4368.62|4367.12|4368.62|4367.12|4368.62|4367.12|0
1647465700000|2022-03-16 21:21:40|4368.59|4367.09|4368.95|4367.45|4368.95|4367.45|4368.59|4367.09|0
1647465710000|2022-03-16 21:21:50|4368.77|4367.27|4368.77|4367.27|4368.77|4367.27|4368.77|4367.27|0
1647465720000|2022-03-16 21:22:00|4368.95|4367.45|4368.77|4367.27|4368.95|4367.45|4368.77|4367.27|0
1647465730000|2022-03-16 21:22:10|4368.73|4367.23|4368.73|4367.23|4368.73|4367.23|4368.73|4367.23|0
1647465750000|2022-03-16 21:22:30|4368.66|4367.16|4368.88|4367.38|4368.88|4367.38|4368.66|4367.16|0
1647465760000|2022-03-16 21:22:40|4368.7|4367.2|4368.88|4367.38|4368.88|4367.38|4368.7|4367.2|0
1647465770000|2022-03-16 21:22:50|4368.62|4367.12|4368.62|4367.12|4368.62|4367.12|4368.62|4367.12|0
1647465780000|2022-03-16 21:23:00|4368.59|4367.09|4368.59|4367.09|4368.59|4367.09|4368.59|4367.09|0
1647465800000|2022-03-16 21:23:20|4368.49|4366.99|4368.52|4367.02|4368.52|4367.02|4368.49|4366.99|0
1647465810000|2022-03-16 21:23:30|4368.42|4366.92|4368.22|4366.72|4368.42|4366.92|4368.22|4366.72|0
1647465820000|2022-03-16 21:23:40|4368.51|4367.01|4368.22|4366.72|4368.51|4367.01|4368.22|4366.72|0
1647465830000|2022-03-16 21:23:50|4368.59|4367.09|4368.59|4367.09|4368.59|4367.09|4368.59|4367.09|0
1647465840000|2022-03-16 21:24:00|4368.62|4367.12|4368.62|4367.12|4368.62|4367.12|4368.62|4367.12|0
1647465850000|2022-03-16 21:24:10|4368.59|4367.09|4368.51|4367.01|4368.59|4367.09|4368.51|4367.01|0
1647465860000|2022-03-16 21:24:20|4368.59|4367.09|4368.59|4367.09|4368.59|4367.09|4368.59|4367.09|0
1647465880000|2022-03-16 21:24:40|4368.62|4367.12|4368.59|4367.09|4368.62|4367.12|4368.59|4367.09|0
1647465890000|2022-03-16 21:24:50|4368.66|4367.16|4368.66|4367.16|4368.66|4367.16|4368.66|4367.16|0
1647465910000|2022-03-16 21:25:10|4368.84|4367.34|4368.84|4367.34|4368.84|4367.34|4368.84|4367.34|0
1647465920000|2022-03-16 21:25:20|4368.66|4367.16|4368.88|4367.38|4369.02|4367.52|4368.66|4367.16|0
1647465940000|2022-03-16 21:25:40|4368.81|4367.31|4368.81|4367.31|4368.81|4367.31|4368.81|4367.31|0
1647465950000|2022-03-16 21:25:50|4368.77|4367.27|4368.73|4367.23|4368.77|4367.27|4368.73|4367.23|0
1647465960000|2022-03-16 21:26:00|4368.66|4367.16|4368.66|4367.16|4368.66|4367.16|4368.66|4367.16|0
1647465980000|2022-03-16 21:26:20|4368.73|4367.23|4368.73|4367.23|4368.73|4367.23|4368.73|4367.23|0
1647465990000|2022-03-16 21:26:30|4368.66|4367.16|4368.59|4367.09|4368.66|4367.16|4368.59|4367.09|0
1647466010000|2022-03-16 21:26:50|4368.51|4367.01|4368.51|4367.01|4368.51|4367.01|4368.51|4367.01|0
1647466040000|2022-03-16 21:27:20|4369.17|4367.67|4369.17|4367.67|4369.17|4367.67|4369.17|4367.67|0
1647466060000|2022-03-16 21:27:40|4369.1|4367.6|4369.06|4367.56|4369.1|4367.6|4369.06|4367.56|0
1647466080000|2022-03-16 21:28:00|4369.02|4367.52|4369.02|4367.52|4369.02|4367.52|4369.02|4367.52|0
1647466100000|2022-03-16 21:28:20|4369.1|4367.6|4369.57|4368.07|4369.68|4368.18|4369.1|4367.6|0
1647466110000|2022-03-16 21:28:30|4369.28|4367.78|4369.39|4367.89|4369.39|4367.89|4369.28|4367.78|0
1647466120000|2022-03-16 21:28:40|4369.02|4367.52|4368.77|4367.27|4369.02|4367.52|4368.77|4367.27|0
1647466130000|2022-03-16 21:28:50|4369.46|4367.96|4369.46|4367.96|4369.46|4367.96|4369.46|4367.96|0
1647466150000|2022-03-16 21:29:10|4369.5|4368|4369.5|4368|4369.5|4368|4369.5|4368|0
1647466170000|2022-03-16 21:29:30|4369.79|4368.29|4369.79|4368.29|4369.79|4368.29|4369.79|4368.29|0
1647466190000|2022-03-16 21:29:50|4369.57|4368.07|4369.57|4368.07|4369.57|4368.07|4369.57|4368.07|0
1647466200000|2022-03-16 21:30:00|4369.53|4368.03|4369.53|4368.03|4369.64|4368.14|4369.53|4368.03|0
1647466210000|2022-03-16 21:30:10|4369.57|4368.07|4369.53|4368.03|4369.57|4368.07|4369.53|4368.03|0
1647466220000|2022-03-16 21:30:20|4369.5|4368|4369.5|4368|4369.5|4368|4369.5|4368|0
1647466230000|2022-03-16 21:30:30|4369.53|4368.03|4369.5|4368|4369.53|4368.03|4369.5|4368|0
1647466240000|2022-03-16 21:30:40|4369.57|4368.07|4369.53|4368.03|4369.57|4368.07|4369.5|4368|0
1647466260000|2022-03-16 21:31:00|4369.46|4367.96|4369.46|4367.96|4369.46|4367.96|4369.46|4367.96|0
1647466280000|2022-03-16 21:31:20|4369.64|4368.14|4369.46|4367.96|4369.64|4368.14|4369.46|4367.96|0
1647466300000|2022-03-16 21:31:40|4369.64|4368.14|4369.64|4368.14|4369.64|4368.14|4369.64|4368.14|0
1647466310000|2022-03-16 21:31:50|4369.75|4368.25|4369.75|4368.25|4369.75|4368.25|4369.75|4368.25|0
1647466330000|2022-03-16 21:32:10|4369.83|4368.33|4369.83|4368.33|4369.83|4368.33|4369.83|4368.33|0
1647466350000|2022-03-16 21:32:30|4369.75|4368.25|4369.75|4368.25|4369.75|4368.25|4369.75|4368.25|0
1647466390000|2022-03-16 21:33:10|4369.86|4368.36|4369.86|4368.36|4369.86|4368.36|4369.86|4368.36|0
1647466430000|2022-03-16 21:33:50|4369.79|4368.29|4369.79|4368.29|4369.79|4368.29|4369.79|4368.29|0
1647466450000|2022-03-16 21:34:10|4369.72|4368.22|4369.72|4368.22|4369.72|4368.22|4369.72|4368.22|0
1647466470000|2022-03-16 21:34:30|4369.79|4368.29|4369.79|4368.29|4369.79|4368.29|4369.79|4368.29|0
1647466490000|2022-03-16 21:34:50|4369.72|4368.22|4369.72|4368.22|4369.72|4368.22|4369.72|4368.22|0
1647466550000|2022-03-16 21:35:50|4369.75|4368.25|4369.75|4368.25|4369.75|4368.25|4369.75|4368.25|0
1647466560000|2022-03-16 21:36:00|4369.72|4368.22|4369.72|4368.22|4369.72|4368.22|4369.72|4368.22|0
1647466570000|2022-03-16 21:36:10|4369.68|4368.18|4369.5|4368|4369.68|4368.18|4369.5|4368|0
1647466600000|2022-03-16 21:36:40|4369.68|4368.18|4369.68|4368.18|4369.68|4368.18|4369.68|4368.18|0
1647466610000|2022-03-16 21:36:50|4369.5|4368|4369.9|4368.4|4369.9|4368.4|4369.5|4368|0
1647466630000|2022-03-16 21:37:10|4369.68|4368.18|4369.68|4368.18|4369.68|4368.18|4369.68|4368.18|0
1647466710000|2022-03-16 21:38:30|4369.53|4368.03|4369.53|4368.03|4369.53|4368.03|4369.53|4368.03|0
1647466720000|2022-03-16 21:38:40|4369.68|4368.18|4369.68|4368.18|4369.68|4368.18|4369.68|4368.18|0
1647466920000|2022-03-16 21:42:00|4369.75|4368.25|4369.75|4368.25|4369.75|4368.25|4369.75|4368.25|0
1647466930000|2022-03-16 21:42:10|4370.04|4368.54|4370.04|4368.54|4370.04|4368.54|4370.04|4368.54|0
1647466980000|2022-03-16 21:43:00|4370.55|4369.05|4370.55|4369.05|4370.55|4369.05|4370.55|4369.05|0
1647467010000|2022-03-16 21:43:30|4370.77|4369.27|4370.77|4369.27|4370.77|4369.27|4370.77|4369.27|0
1647467040000|2022-03-16 21:44:00|4370.73|4369.23|4370.73|4369.23|4370.73|4369.23|4370.73|4369.23|0
1647467050000|2022-03-16 21:44:10|4371.02|4369.52|4371.02|4369.52|4371.02|4369.52|4371.02|4369.52|0
1647467140000|2022-03-16 21:45:40|4371.13|4369.63|4371.28|4369.78|4371.28|4369.78|4371.13|4369.63|0
1647467150000|2022-03-16 21:45:50|4371.13|4369.63|4371.13|4369.63|4371.13|4369.63|4371.13|4369.63|0
1647467180000|2022-03-16 21:46:20|4371.39|4369.89|4371.35|4369.85|4371.39|4369.89|4371.35|4369.85|0
1647467200000|2022-03-16 21:46:40|4371.39|4369.89|4371.39|4369.89|4371.39|4369.89|4371.39|4369.89|0
1647467210000|2022-03-16 21:46:50|4371.13|4369.63|4371.13|4369.63|4371.13|4369.63|4371.13|4369.63|0
1647467220000|2022-03-16 21:47:00|4371.39|4369.89|4371.39|4369.89|4371.39|4369.89|4371.39|4369.89|0
1647467230000|2022-03-16 21:47:10|4371.2|4369.7|4370.08|4368.58|4371.2|4369.7|4370.08|4368.58|0
1647467270000|2022-03-16 21:47:50|4369.97|4368.47|4369.97|4368.47|4369.97|4368.47|4369.97|4368.47|0
1647467280000|2022-03-16 21:48:00|4370.69|4369.19|4370.69|4369.19|4370.69|4369.19|4370.69|4369.19|0
1647467290000|2022-03-16 21:48:10|4370.91|4369.41|4370.91|4369.41|4370.91|4369.41|4370.91|4369.41|0
1647467320000|2022-03-16 21:48:40|4371.28|4369.78|4371.28|4369.78|4371.28|4369.78|4371.28|4369.78|0
1647467330000|2022-03-16 21:48:50|4370.55|4369.05|4370.01|4368.51|4370.55|4369.05|4370.01|4368.51|0
1647467400000|2022-03-16 21:50:00|4370.58|4369.08|4370.58|4369.08|4370.58|4369.08|4370.58|4369.08|0
1647467420000|2022-03-16 21:50:20|4369.94|4368.44|4369.94|4368.44|4369.94|4368.44|4369.94|4368.44|0
1647467530000|2022-03-16 21:52:10|4369.9|4368.4|4369.9|4368.4|4369.9|4368.4|4369.9|4368.4|0
1647467540000|2022-03-16 21:52:20|4370.47|4368.97|4370.47|4368.97|4370.47|4368.97|4370.47|4368.97|0
1647467670000|2022-03-16 21:54:30|4370.4|4368.9|4370.4|4368.9|4370.4|4368.9|4370.4|4368.9|0
1647467680000|2022-03-16 21:54:40|4370.44|4368.94|4370.44|4368.94|4370.44|4368.94|4370.44|4368.94|0
1647467710000|2022-03-16 21:55:10|4370.77|4369.27|4370.77|4369.27|4370.77|4369.27|4370.77|4369.27|0
1647467760000|2022-03-16 21:56:00|4370.8|4369.3|4370.8|4369.3|4370.8|4369.3|4370.8|4369.3|0
1647467790000|2022-03-16 21:56:30|4370.44|4368.94|4370.44|4368.94|4370.44|4368.94|4370.44|4368.94|0
1647467800000|2022-03-16 21:56:40|4370.69|4369.19|4370.69|4369.19|4370.69|4369.19|4370.69|4369.19|0
1647467820000|2022-03-16 21:57:00|4370.19|4368.69|4370.8|4369.3|4370.8|4369.3|4370.19|4368.69|0
1647467850000|2022-03-16 21:57:30|4370.77|4369.27|4370.77|4369.27|4370.77|4369.27|4370.77|4369.27|0
1647467870000|2022-03-16 21:57:50|4370.66|4369.16|4370.77|4369.27|4370.77|4369.27|4370.66|4369.16|0
1647467880000|2022-03-16 21:58:00|4370.8|4369.3|4370.8|4369.3|4370.8|4369.3|4370.8|4369.3|0
1647467890000|2022-03-16 21:58:10|4370.77|4369.27|4370.77|4369.27|4370.77|4369.27|4370.77|4369.27|0
1647467900000|2022-03-16 21:58:20|4370.8|4369.3|4370.8|4369.3|4370.8|4369.3|4370.8|4369.3|0
1647467910000|2022-03-16 21:58:30|4370.69|4369.19|4370.69|4369.19|4370.69|4369.19|4370.69|4369.19|0
1647467930000|2022-03-16 21:58:50|4370.8|4369.3|4370.8|4369.3|4370.8|4369.3|4370.8|4369.3|0
1647467940000|2022-03-16 21:59:00|4370.69|4369.19|4370.69|4369.19|4370.69|4369.19|4370.69|4369.19|0
1647467950000|2022-03-16 21:59:10|4370.19|4368.69|4370.19|4368.69|4370.19|4368.69|4370.19|4368.69|0
1647467960000|2022-03-16 21:59:20|4370.12|4368.62|4370.66|4369.16|4370.66|4369.16|4370.12|4368.62|0
1647467980000|2022-03-16 21:59:40|4370.77|4369.27|4370.84|4369.34|4370.84|4369.34|4370.69|4369.19|0
1647467990000|2022-03-16 21:59:50|4370.3|4368.8|4370.12|4368.62|4370.3|4368.8|4370.12|4368.62|0
1647468000000|2022-03-16 22:00:00|4368.39|4367.79|4368.14|4367.54|4370.64|4370.04|4367.14|4366.54|160
1647468010000|2022-03-16 22:00:10|4368.02|4367.42|4367.39|4366.79|4368.27|4367.67|4367.39|4366.79|34
1647468020000|2022-03-16 22:00:20|4367.27|4366.67|4367.39|4366.79|4367.39|4366.79|4366.77|4366.17|63
1647468030000|2022-03-16 22:00:30|4367.52|4366.92|4367.02|4366.42|4367.52|4366.92|4366.77|4366.17|40
1647468040000|2022-03-16 22:00:40|4366.64|4366.04|4366.77|4366.17|4367.14|4366.54|4366.27|4365.67|69
1647468050000|2022-03-16 22:00:50|4366.89|4366.29|4366.89|4366.29|4367.02|4366.42|4366.64|4366.04|43
1647468060000|2022-03-16 22:01:00|4367.14|4366.54|4367.52|4366.92|4367.52|4366.92|4367.14|4366.54|46
1647468070000|2022-03-16 22:01:10|4367.39|4366.79|4367.39|4366.79|4367.39|4366.79|4367.27|4366.67|15
1647468080000|2022-03-16 22:01:20|4367.52|4366.92|4367.77|4367.17|4367.77|4367.17|4367.52|4366.92|12
1647468090000|2022-03-16 22:01:30|4367.14|4366.54|4366.77|4366.17|4367.14|4366.54|4366.77|4366.17|25
1647468100000|2022-03-16 22:01:40|4366.64|4366.04|4367.27|4366.67|4367.39|4366.79|4366.64|4366.04|24
1647468110000|2022-03-16 22:01:50|4367.02|4366.42|4366.77|4366.17|4367.02|4366.42|4366.52|4365.92|16
1647468120000|2022-03-16 22:02:00|4366.39|4365.79|4366.52|4365.92|4366.52|4365.92|4366.14|4365.54|55
1647468130000|2022-03-16 22:02:10|4366.77|4366.17|4366.39|4365.79|4366.89|4366.29|4366.27|4365.67|25
1647468140000|2022-03-16 22:02:20|4366.52|4365.92|4366.77|4366.17|4367.02|4366.42|4366.27|4365.67|27
1647468150000|2022-03-16 22:02:30|4366.39|4365.79|4367.02|4366.42|4367.02|4366.42|4366.27|4365.67|24
1647468160000|2022-03-16 22:02:40|4366.89|4366.29|4367.64|4367.04|4368.27|4367.67|4366.77|4366.17|53
1647468170000|2022-03-16 22:02:50|4367.77|4367.17|4368.02|4367.42|4368.02|4367.42|4367.77|4367.17|11
1647468180000|2022-03-16 22:03:00|4367.77|4367.17|4367.64|4367.04|4367.89|4367.29|4367.52|4366.92|12
1647468190000|2022-03-16 22:03:10|4367.77|4367.17|4367.64|4367.04|4367.77|4367.17|4367.64|4367.04|5
1647468200000|2022-03-16 22:03:20|4367.52|4366.92|4367.39|4366.79|4367.64|4367.04|4367.27|4366.67|8
1647468210000|2022-03-16 22:03:30|4367.52|4366.92|4366.77|4366.17|4367.77|4367.17|4366.64|4366.04|41
1647468220000|2022-03-16 22:03:40|4366.52|4365.92|4366.14|4365.54|4366.52|4365.92|4366.02|4365.42|21
1647468230000|2022-03-16 22:03:50|4366.27|4365.67|4366.14|4365.54|4366.64|4366.04|4365.89|4365.29|87
1647468240000|2022-03-16 22:04:00|4366.02|4365.42|4365.77|4365.17|4366.02|4365.42|4365.77|4365.17|19
1647468250000|2022-03-16 22:04:10|4365.89|4365.29|4365.77|4365.17|4365.89|4365.29|4365.77|4365.17|7
1647468260000|2022-03-16 22:04:20|4365.52|4364.92|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|39
1647468270000|2022-03-16 22:04:30|4365.52|4364.92|4365.64|4365.04|4365.89|4365.29|4365.27|4364.67|49
1647468280000|2022-03-16 22:04:40|4365.52|4364.92|4365.39|4364.79|4365.52|4364.92|4365.27|4364.67|5
1647468290000|2022-03-16 22:04:50|4365.52|4364.92|4365.77|4365.17|4365.77|4365.17|4365.52|4364.92|52
1647468300000|2022-03-16 22:05:00|4366.14|4365.54|4366.39|4365.79|4366.39|4365.79|4366.14|4365.54|29
1647468310000|2022-03-16 22:05:10|4366.27|4365.67|4365.77|4365.17|4366.27|4365.67|4365.77|4365.17|17
1647468320000|2022-03-16 22:05:20|4365.89|4365.29|4366.02|4365.42|4366.02|4365.42|4365.89|4365.29|12
1647468330000|2022-03-16 22:05:30|4365.89|4365.29|4366.02|4365.42|4366.02|4365.42|4365.77|4365.17|8
1647468340000|2022-03-16 22:05:40|4366.14|4365.54|4365.89|4365.29|4366.14|4365.54|4365.77|4365.17|12
1647468350000|2022-03-16 22:05:50|4366.02|4365.42|4366.14|4365.54|4366.27|4365.67|4366.02|4365.42|8
1647468360000|2022-03-16 22:06:00|4366.52|4365.92|4366.64|4366.04|4366.64|4366.04|4366.52|4365.92|25
1647468370000|2022-03-16 22:06:10|4366.77|4366.17|4366.52|4365.92|4366.77|4366.17|4366.52|4365.92|6
1647468380000|2022-03-16 22:06:20|4366.77|4366.17|4366.52|4365.92|4366.77|4366.17|4366.52|4365.92|4
1647468390000|2022-03-16 22:06:30|4366.64|4366.04|4366.02|4365.42|4366.64|4366.04|4366.02|4365.42|30
1647468400000|2022-03-16 22:06:40|4366.14|4365.54|4366.02|4365.42|4366.27|4365.67|4365.89|4365.29|10
1647468410000|2022-03-16 22:06:50|4366.14|4365.54|4366.02|4365.42|4366.14|4365.54|4366.02|4365.42|1
1647468420000|2022-03-16 22:07:00|4365.77|4365.17|4366.02|4365.42|4366.02|4365.42|4365.77|4365.17|10
1647468430000|2022-03-16 22:07:10|4366.52|4365.92|4366.14|4365.54|4366.52|4365.92|4366.14|4365.54|41
1647468440000|2022-03-16 22:07:20|4366.27|4365.67|4366.14|4365.54|4366.27|4365.67|4366.14|4365.54|2
1647468450000|2022-03-16 22:07:30|4366.27|4365.67|4366.14|4365.54|4366.27|4365.67|4366.02|4365.42|2
1647468460000|2022-03-16 22:07:40|4366.02|4365.42|4365.77|4365.17|4366.02|4365.42|4365.77|4365.17|10
1647468470000|2022-03-16 22:07:50|4365.64|4365.04|4365.52|4364.92|4365.64|4365.04|4365.52|4364.92|8
1647468480000|2022-03-16 22:08:00|4365.27|4364.67|4365.27|4364.67|4365.27|4364.67|4365.27|4364.67|13
1647468490000|2022-03-16 22:08:10|4365.39|4364.79|4365.02|4364.42|4365.52|4364.92|4365.02|4364.42|18
1647468500000|2022-03-16 22:08:20|4365.14|4364.54|4364.77|4364.17|4365.39|4364.79|4364.77|4364.17|43
1647468510000|2022-03-16 22:08:30|4364.64|4364.04|4364.52|4363.92|4364.77|4364.17|4364.52|4363.92|36
1647468520000|2022-03-16 22:08:40|4364.64|4364.04|4364.77|4364.17|4364.77|4364.17|4364.52|4363.92|18
1647468530000|2022-03-16 22:08:50|4364.64|4364.04|4364.77|4364.17|4364.77|4364.17|4364.52|4363.92|8
1647468540000|2022-03-16 22:09:00|4365.27|4364.67|4365.52|4364.92|4365.52|4364.92|4365.27|4364.67|17
1647468550000|2022-03-16 22:09:10|4365.27|4364.67|4365.64|4365.04|4365.64|4365.04|4365.14|4364.54|7
1647468560000|2022-03-16 22:09:20|4365.39|4364.79|4365.52|4364.92|4365.52|4364.92|4365.39|4364.79|6
1647468570000|2022-03-16 22:09:30|4365.77|4365.17|4365.77|4365.17|4365.77|4365.17|4365.77|4365.17|13
1647468580000|2022-03-16 22:09:40|4366.02|4365.42|4366.02|4365.42|4366.14|4365.54|4366.02|4365.42|38
1647468590000|2022-03-16 22:09:50|4365.89|4365.29|4366.02|4365.42|4366.14|4365.54|4365.77|4365.17|7
1647468600000|2022-03-16 22:10:00|4366.14|4365.54|4366.02|4365.42|4366.14|4365.54|4366.02|4365.42|6
1647468610000|2022-03-16 22:10:10|4365.77|4365.17|4366.02|4365.42|4366.52|4365.92|4365.77|4365.17|45
1647468620000|2022-03-16 22:10:20|4366.27|4365.67|4366.02|4365.42|4366.27|4365.67|4366.02|4365.42|21
1647468640000|2022-03-16 22:10:40|||||||||6
1647468650000|2022-03-16 22:10:50|4365.89|4365.29|4365.77|4365.17|4365.89|4365.29|4365.52|4364.92|41
1647468660000|2022-03-16 22:11:00|4365.89|4365.29|4366.02|4365.42|4366.02|4365.42|4365.89|4365.29|2
1647468670000|2022-03-16 22:11:10|4366.27|4365.67|4366.27|4365.67|4366.27|4365.67|4366.27|4365.67|13
1647468680000|2022-03-16 22:11:20|4365.02|4364.42|4365.02|4364.42|4365.02|4364.42|4365.02|4364.42|90
1647468690000|2022-03-16 22:11:30|4364.77|4364.17|4364.77|4364.17|4364.77|4364.17|4364.77|4364.17|8
1647468700000|2022-03-16 22:11:40|4364.27|4363.67|4364.02|4363.42|4364.27|4363.67|4364.02|4363.42|65
1647468710000|2022-03-16 22:11:50|4363.52|4362.92|4364.27|4363.67|4364.27|4363.67|4363.52|4362.92|75
1647468720000|2022-03-16 22:12:00|4364.52|4363.92|4364.52|4363.92|4364.64|4364.04|4364.52|4363.92|15
1647468730000|2022-03-16 22:12:10|4364.39|4363.79|4364.52|4363.92|4364.52|4363.92|4364.39|4363.79|9
1647468740000|2022-03-16 22:12:20|4364.64|4364.04|4364.52|4363.92|4364.64|4364.04|4364.39|4363.79|6
1647468750000|2022-03-16 22:12:30|4364.77|4364.17|4364.27|4363.67|4364.77|4364.17|4364.02|4363.42|35
1647468760000|2022-03-16 22:12:40|4364.52|4363.92|4364.52|4363.92|4364.52|4363.92|4364.52|4363.92|3
1647468770000|2022-03-16 22:12:50|||||||||3
1647468780000|2022-03-16 22:13:00|||||||||2
1647468790000|2022-03-16 22:13:10|4364.39|4363.79|4364.39|4363.79|4364.52|4363.92|4364.27|4363.67|29
1647468800000|2022-03-16 22:13:20|4364.27|4363.67|4364.39|4363.79|4364.52|4363.92|4364.27|4363.67|2
1647468810000|2022-03-16 22:13:30|4364.02|4363.42|4364.02|4363.42|4364.02|4363.42|4364.02|4363.42|22
1647468820000|2022-03-16 22:13:40|4363.77|4363.17|4364.02|4363.42|4364.02|4363.42|4363.77|4363.17|14
1647468830000|2022-03-16 22:13:50|4363.89|4363.29|4364.14|4363.54|4364.27|4363.67|4363.89|4363.29|15
1647468840000|2022-03-16 22:14:00|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|4364.27|4363.67|6
1647468850000|2022-03-16 22:14:10|4364.27|4363.67|4364.52|4363.92|4364.52|4363.92|4364.27|4363.67|1
1647468860000|2022-03-16 22:14:20|4364.27|4363.67|4363.77|4363.17|4364.39|4363.79|4363.77|4363.17|44
1647468870000|2022-03-16 22:14:30|4363.52|4362.92|4363.77|4363.17|4363.77|4363.17|4363.52|4362.92|51
1647468880000|2022-03-16 22:14:40|4363.52|4362.92|4363.52|4362.92|4363.52|4362.92|4363.52|4362.92|35
1647468890000|2022-03-16 22:14:50|4363.27|4362.67|4363.39|4362.79|4363.39|4362.79|4363.27|4362.67|35
1647468900000|2022-03-16 22:15:00|4363.27|4362.67|4364.02|4363.42|4364.02|4363.42|4363.27|4362.67|46
1647468910000|2022-03-16 22:15:10|4363.77|4363.17|4363.89|4363.29|4363.89|4363.29|4363.77|4363.17|22
1647468920000|2022-03-16 22:15:20|4364.02|4363.42|4364.02|4363.42|4364.02|4363.42|4364.02|4363.42|0
1647468930000|2022-03-16 22:15:30|4363.77|4363.17|4363.77|4363.17|4363.77|4363.17|4363.77|4363.17|20
1647468940000|2022-03-16 22:15:40|4363.52|4362.92|4363.64|4363.04|4363.64|4363.04|4363.52|4362.92|34
1647468950000|2022-03-16 22:15:50|4363.77|4363.17|4363.64|4363.04|4363.77|4363.17|4363.39|4362.79|30
1647468960000|2022-03-16 22:16:00|4363.52|4362.92|4363.39|4362.79|4363.52|4362.92|4363.39|4362.79|9
1647468970000|2022-03-16 22:16:10|4363.52|4362.92|4363.64|4363.04|4363.64|4363.04|4363.52|4362.92|11
1647468980000|2022-03-16 22:16:20|4363.52|4362.92|4363.02|4362.42|4363.52|4362.92|4363.02|4362.42|31
1647468990000|2022-03-16 22:16:30|4363.27|4362.67|4363.27|4362.67|4363.27|4362.67|4363.27|4362.67|12
1647469000000|2022-03-16 22:16:40|||||||||2
1647469010000|2022-03-16 22:16:50|4363.02|4362.42|4363.27|4362.67|4363.27|4362.67|4363.02|4362.42|15
1647469020000|2022-03-16 22:17:00|4363.77|4363.17|4363.77|4363.17|4363.77|4363.17|4363.77|4363.17|24
1647469030000|2022-03-16 22:17:10|4363.39|4362.79|4363.39|4362.79|4363.52|4362.92|4363.27|4362.67|25
1647469040000|2022-03-16 22:17:20|4363.52|4362.92|4363.27|4362.67|4363.52|4362.92|4363.27|4362.67|0
1647469070000|2022-03-16 22:17:50|||||||||11
1647469080000|2022-03-16 22:18:00|4363.52|4362.92|4363.52|4362.92|4363.52|4362.92|4363.52|4362.92|12
1647469090000|2022-03-16 22:18:10|||||||||3
1647469110000|2022-03-16 22:18:30|4363.27|4362.67|4363.02|4362.42|4363.27|4362.67|4363.02|4362.42|22
1647469120000|2022-03-16 22:18:40|||||||||1
1647469130000|2022-03-16 22:18:50|4363.27|4362.67|4363.02|4362.42|4363.27|4362.67|4363.02|4362.42|16
1647469140000|2022-03-16 22:19:00|4363.27|4362.67|4363.27|4362.67|4363.27|4362.67|4363.27|4362.67|5
1647469150000|2022-03-16 22:19:10|||||||||2
1647469160000|2022-03-16 22:19:20|4363.02|4362.42|4363.02|4362.42|4363.02|4362.42|4363.02|4362.42|12
1647469170000|2022-03-16 22:19:30|4362.77|4362.17|4363.02|4362.42|4363.02|4362.42|4362.77|4362.17|90
1647469180000|2022-03-16 22:19:40|4363.27|4362.67|4363.27|4362.67|4363.27|4362.67|4363.27|4362.67|1
1647469190000|2022-03-16 22:19:50|4363.39|4362.79|4362.77|4362.17|4363.39|4362.79|4362.64|4362.04|81
1647469200000|2022-03-16 22:20:00|4362.52|4361.92|4362.77|4362.17|4362.77|4362.17|4362.52|4361.92|13
1647469210000|2022-03-16 22:20:10|4362.64|4362.04|4362.27|4361.67|4362.77|4362.17|4362.27|4361.67|80
1647469220000|2022-03-16 22:20:20|4362.02|4361.42|4361.77|4361.17|4362.27|4361.67|4361.39|4360.79|86
1647469230000|2022-03-16 22:20:30|4362.02|4361.42|4361.77|4361.17|4362.02|4361.42|4361.77|4361.17|12
1647469240000|2022-03-16 22:20:40|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.52|4360.92|26
1647469250000|2022-03-16 22:20:50|4361.52|4360.92|4361.52|4360.92|4361.64|4361.04|4361.52|4360.92|5
1647469260000|2022-03-16 22:21:00|4361.77|4361.17|4362.02|4361.42|4362.02|4361.42|4361.77|4361.17|28
1647469270000|2022-03-16 22:21:10|4361.77|4361.17|4361.77|4361.17|4362.02|4361.42|4361.77|4361.17|13
1647469280000|2022-03-16 22:21:20|4361.64|4361.04|4362.02|4361.42|4362.02|4361.42|4361.64|4361.04|21
1647469290000|2022-03-16 22:21:30|4361.77|4361.17|4361.77|4361.17|4361.77|4361.17|4361.77|4361.17|11
1647469300000|2022-03-16 22:21:40|4361.89|4361.29|4361.77|4361.17|4362.02|4361.42|4361.77|4361.17|39
1647469310000|2022-03-16 22:21:50|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|10
1647469320000|2022-03-16 22:22:00|4362.14|4361.54|4362.14|4361.54|4362.27|4361.67|4362.14|4361.54|16
1647469330000|2022-03-16 22:22:10|4362.02|4361.42|4362.02|4361.42|4362.27|4361.67|4362.02|4361.42|9
1647469340000|2022-03-16 22:22:20|4361.77|4361.17|4361.52|4360.92|4362.02|4361.42|4361.52|4360.92|23
1647469350000|2022-03-16 22:22:30|||||||||5
1647469360000|2022-03-16 22:22:40|4361.27|4360.67|4361.27|4360.67|4361.52|4360.92|4361.27|4360.67|21
1647469370000|2022-03-16 22:22:50|4361.02|4360.42|4361.02|4360.42|4361.02|4360.42|4361.02|4360.42|22
1647469380000|2022-03-16 22:23:00|4360.89|4360.29|4360.77|4360.17|4360.89|4360.29|4360.77|4360.17|38
1647469390000|2022-03-16 22:23:10|4360.64|4360.04|4360.52|4359.92|4360.77|4360.17|4360.52|4359.92|17
1647469400000|2022-03-16 22:23:20|4360.64|4360.04|4360.77|4360.17|4360.77|4360.17|4360.64|4360.04|19
1647469410000|2022-03-16 22:23:30|4361.27|4360.67|4361.77|4361.17|4362.02|4361.42|4361.27|4360.67|69
1647469420000|2022-03-16 22:23:40|4361.52|4360.92|4361.52|4360.92|4361.52|4360.92|4361.52|4360.92|3
1647469430000|2022-03-16 22:23:50|4362.27|4361.67|4362.02|4361.42|4362.27|4361.67|4361.77|4361.17|117
1647469440000|2022-03-16 22:24:00|4361.89|4361.29|4361.52|4360.92|4361.89|4361.29|4361.39|4360.79|19
1647469450000|2022-03-16 22:24:10|4361.39|4360.79|4361.27|4360.67|4361.39|4360.79|4361.27|4360.67|27
1647469470000|2022-03-16 22:24:30|4361.52|4360.92|4361.77|4361.17|4361.77|4361.17|4361.52|4360.92|25
1647469480000|2022-03-16 22:24:40|4361.64|4361.04|4361.14|4360.54|4361.77|4361.17|4361.14|4360.54|58
1647469490000|2022-03-16 22:24:50|4361.02|4360.42|4361.02|4360.42|4361.27|4360.67|4361.02|4360.42|15
1647469500000|2022-03-16 22:25:00|4360.77|4360.17|4360.52|4359.92|4360.77|4360.17|4360.52|4359.92|20
1647469510000|2022-03-16 22:25:10|4360.27|4359.67|4360.77|4360.17|4360.77|4360.17|4360.27|4359.67|58
1647469520000|2022-03-16 22:25:20|4360.52|4359.92|4360.52|4359.92|4360.52|4359.92|4360.52|4359.92|13
1647469530000|2022-03-16 22:25:30|4360.39|4359.79|4360.02|4359.42|4360.52|4359.92|4360.02|4359.42|45
1647469540000|2022-03-16 22:25:40|4359.77|4359.17|4359.77|4359.17|4360.02|4359.42|4359.77|4359.17|53
1647469550000|2022-03-16 22:25:50|4359.52|4358.92|4359.77|4359.17|4359.77|4359.17|4359.52|4358.92|71
1647469560000|2022-03-16 22:26:00|4360.02|4359.42|4360.02|4359.42|4360.02|4359.42|4360.02|4359.42|12
1647469570000|2022-03-16 22:26:10|4359.89|4359.29|4359.89|4359.29|4360.02|4359.42|4359.89|4359.29|6
1647469580000|2022-03-16 22:26:20|4360.02|4359.42|4360.27|4359.67|4360.27|4359.67|4360.02|4359.42|30
1647469590000|2022-03-16 22:26:30|4360.52|4359.92|4360.52|4359.92|4360.52|4359.92|4360.39|4359.79|33
1647469600000|2022-03-16 22:26:40|4360.64|4360.04|4360.52|4359.92|4360.64|4360.04|4360.52|4359.92|42
1647469610000|2022-03-16 22:26:50|4360.27|4359.67|4360.52|4359.92|4360.52|4359.92|4360.27|4359.67|14
1647469620000|2022-03-16 22:27:00|4360.64|4360.04|4361.02|4360.42|4361.02|4360.42|4360.64|4360.04|34
1647469630000|2022-03-16 22:27:10|4361.27|4360.67|4361.27|4360.67|4361.27|4360.67|4361.27|4360.67|18
1647469640000|2022-03-16 22:27:20|4361.52|4360.92|4361.52|4360.92|4361.52|4360.92|4361.52|4360.92|18
1647469650000|2022-03-16 22:27:30|4361.39|4360.79|4360.52|4359.92|4361.52|4360.92|4360.52|4359.92|170
1647469660000|2022-03-16 22:27:40|4360.27|4359.67|4360.27|4359.67|4360.27|4359.67|4360.27|4359.67|10
1647469670000|2022-03-16 22:27:50|||||||||39
1647469680000|2022-03-16 22:28:00|4360.02|4359.42|4359.77|4359.17|4360.02|4359.42|4359.77|4359.17|53
1647469690000|2022-03-16 22:28:10|4359.64|4359.04|4359.52|4358.92|4359.64|4359.04|4359.52|4358.92|20
1647469700000|2022-03-16 22:28:20|4359.39|4358.79|4359.27|4358.67|4359.39|4358.79|4359.27|4358.67|22
1647469710000|2022-03-16 22:28:30|4359.14|4358.54|4359.27|4358.67|4359.39|4358.79|4359.14|4358.54|34
1647469720000|2022-03-16 22:28:40|4360.02|4359.42|4360.02|4359.42|4360.02|4359.42|4360.02|4359.42|126
1647469730000|2022-03-16 22:28:50|4360.14|4359.54|4360.52|4359.92|4360.52|4359.92|4360.14|4359.54|14
1647469740000|2022-03-16 22:29:00|4360.39|4359.79|4360.52|4359.92|4360.52|4359.92|4360.39|4359.79|13
1647469750000|2022-03-16 22:29:10|4360.27|4359.67|4360.52|4359.92|4360.52|4359.92|4360.27|4359.67|15
1647469760000|2022-03-16 22:29:20|4360.39|4359.79|4360.52|4359.92|4360.52|4359.92|4360.39|4359.79|7
1647469770000|2022-03-16 22:29:30|4360.39|4359.79|4360.52|4359.92|4360.52|4359.92|4360.39|4359.79|4
1647469780000|2022-03-16 22:29:40|4360.39|4359.79|4360.52|4359.92|4360.52|4359.92|4360.39|4359.79|0
1647469790000|2022-03-16 22:29:50|4361.27|4360.67|4361.52|4360.92|4361.52|4360.92|4361.27|4360.67|45
1647469800000|2022-03-16 22:30:00|4361.77|4361.17|4362.02|4361.42|4362.02|4361.42|4361.77|4361.17|43
1647469810000|2022-03-16 22:30:10|4362.27|4361.67|4361.52|4360.92|4362.27|4361.67|4361.39|4360.79|79
1647469820000|2022-03-16 22:30:20|||||||||6
1647469830000|2022-03-16 22:30:30|4361.02|4360.42|4360.52|4359.92|4361.02|4360.42|4360.52|4359.92|88
1647469840000|2022-03-16 22:30:40|4360.27|4359.67|4360.52|4359.92|4360.52|4359.92|4360.27|4359.67|21
1647469850000|2022-03-16 22:30:50|4360.39|4359.79|4360.27|4359.67|4360.39|4359.79|4360.27|4359.67|19
1647469860000|2022-03-16 22:31:00|4360.39|4359.79|4359.77|4359.17|4360.39|4359.79|4359.77|4359.17|25
1647469870000|2022-03-16 22:31:10|4359.52|4358.92|4359.27|4358.67|4359.52|4358.92|4359.27|4358.67|97
1647469880000|2022-03-16 22:31:20|4359.02|4358.42|4359.02|4358.42|4359.02|4358.42|4359.02|4358.42|6
1647469890000|2022-03-16 22:31:30|4359.14|4358.54|4359.02|4358.42|4359.14|4358.54|4359.02|4358.42|49
1647469900000|2022-03-16 22:31:40|||||||||5
1647469910000|2022-03-16 22:31:50|4358.52|4357.92|4359.02|4358.42|4359.02|4358.42|4358.52|4357.92|127
1647469920000|2022-03-16 22:32:00|4358.77|4358.17|4359.27|4358.67|4359.27|4358.67|4358.77|4358.17|51
1647469930000|2022-03-16 22:32:10|4359.52|4358.92|4359.77|4359.17|4359.77|4359.17|4359.27|4358.67|47
1647469940000|2022-03-16 22:32:20|4360.02|4359.42|4360.52|4359.92|4360.52|4359.92|4360.02|4359.42|21
1647469950000|2022-03-16 22:32:30|4360.64|4360.04|4360.52|4359.92|4360.77|4360.17|4360.52|4359.92|37
1647469960000|2022-03-16 22:32:40|||||||||2
1647469970000|2022-03-16 22:32:50|4360.27|4359.67|4360.27|4359.67|4360.27|4359.67|4360.02|4359.42|29
1647469980000|2022-03-16 22:33:00|4360.52|4359.92|4360.14|4359.54|4360.52|4359.92|4360.14|4359.54|17
1647469990000|2022-03-16 22:33:10|4360.02|4359.42|4359.52|4358.92|4360.02|4359.42|4359.52|4358.92|17
1647470000000|2022-03-16 22:33:20|4359.39|4358.79|4359.39|4358.79|4359.52|4358.92|4359.14|4358.54|23
1647470010000|2022-03-16 22:33:30|4359.52|4358.92|4359.52|4358.92|4359.52|4358.92|4359.52|4358.92|0
1647470020000|2022-03-16 22:33:40|4359.77|4359.17|4359.77|4359.17|4359.77|4359.17|4359.77|4359.17|19
1647470030000|2022-03-16 22:33:50|4359.64|4359.04|4359.77|4359.17|4359.77|4359.17|4359.52|4358.92|5
1647470040000|2022-03-16 22:34:00|4359.64|4359.04|4359.52|4358.92|4359.64|4359.04|4359.52|4358.92|3
1647470050000|2022-03-16 22:34:10|4359.77|4359.17|4359.77|4359.17|4359.77|4359.17|4359.77|4359.17|11
1647470060000|2022-03-16 22:34:20|||||||||8
1647470070000|2022-03-16 22:34:30|4360.02|4359.42|4360.02|4359.42|4360.14|4359.54|4360.02|4359.42|12
1647470080000|2022-03-16 22:34:40|4360.14|4359.54|4360.39|4359.79|4360.52|4359.92|4360.14|4359.54|22
1647470090000|2022-03-16 22:34:50|4360.52|4359.92|4360.52|4359.92|4360.52|4359.92|4360.52|4359.92|1
1647470100000|2022-03-16 22:35:00|4360.27|4359.67|4360.27|4359.67|4360.27|4359.67|4360.14|4359.54|22
1647470110000|2022-03-16 22:35:10|4360.14|4359.54|4360.39|4359.79|4360.52|4359.92|4360.14|4359.54|31
1647470120000|2022-03-16 22:35:20|4360.52|4359.92|4360.39|4359.79|4360.52|4359.92|4360.39|4359.79|2
1647470130000|2022-03-16 22:35:30|4360.52|4359.92|4360.77|4360.17|4360.77|4360.17|4360.52|4359.92|8
1647470140000|2022-03-16 22:35:40|4361.02|4360.42|4360.77|4360.17|4361.02|4360.42|4360.77|4360.17|30
1647470160000|2022-03-16 22:36:00|4361.02|4360.42|4360.52|4359.92|4361.02|4360.42|4360.52|4359.92|20
1647470170000|2022-03-16 22:36:10|4360.39|4359.79|4360.14|4359.54|4360.52|4359.92|4360.14|4359.54|19
1647470180000|2022-03-16 22:36:20|4360.02|4359.42|4360.02|4359.42|4360.14|4359.54|4360.02|4359.42|5
1647470190000|2022-03-16 22:36:30|4360.27|4359.67|4360.27|4359.67|4360.27|4359.67|4360.27|4359.67|15
1647470200000|2022-03-16 22:36:40|4360.52|4359.92|4360.52|4359.92|4360.52|4359.92|4360.27|4359.67|4
1647470220000|2022-03-16 22:37:00|||||||||1
1647470230000|2022-03-16 22:37:10|4360.39|4359.79|4360.27|4359.67|4360.39|4359.79|4360.27|4359.67|5
1647470240000|2022-03-16 22:37:20|4360.52|4359.92|4360.52|4359.92|4360.52|4359.92|4360.52|4359.92|9
1647470260000|2022-03-16 22:37:40|4360.77|4360.17|4360.77|4360.17|4360.77|4360.17|4360.77|4360.17|3
1647470280000|2022-03-16 22:38:00|4360.64|4360.04|4360.52|4359.92|4360.64|4360.04|4360.52|4359.92|12
1647470290000|2022-03-16 22:38:10|4360.39|4359.79|4360.52|4359.92|4360.52|4359.92|4360.27|4359.67|8
1647470300000|2022-03-16 22:38:20|4360.64|4360.04|4360.52|4359.92|4360.77|4360.17|4360.52|4359.92|4
1647470310000|2022-03-16 22:38:30|4360.64|4360.04|4361.02|4360.42|4361.02|4360.42|4360.64|4360.04|8
1647470320000|2022-03-16 22:38:40|4361.27|4360.67|4361.77|4361.17|4361.89|4361.29|4361.27|4360.67|46
1647470330000|2022-03-16 22:38:50|||||||||2
1647470340000|2022-03-16 22:39:00|4361.64|4361.04|4361.77|4361.17|4361.77|4361.17|4361.64|4361.04|13
1647470350000|2022-03-16 22:39:10|4361.89|4361.29|4361.64|4361.04|4361.89|4361.29|4361.52|4360.92|14
1647470360000|2022-03-16 22:39:20|4361.77|4361.17|4361.52|4360.92|4361.77|4361.17|4361.52|4360.92|14
1647470370000|2022-03-16 22:39:30|4361.64|4361.04|4361.77|4361.17|4361.77|4361.17|4361.64|4361.04|5
1647470390000|2022-03-16 22:39:50|||||||||3
1647470400000|2022-03-16 22:40:00|4361.64|4361.04|4361.77|4361.17|4361.77|4361.17|4361.64|4361.04|6
1647470410000|2022-03-16 22:40:10|4362.02|4361.42|4361.77|4361.17|4362.02|4361.42|4361.64|4361.04|9
1647470430000|2022-03-16 22:40:30|4361.89|4361.29|4361.77|4361.17|4361.89|4361.29|4361.77|4361.17|17
1647470440000|2022-03-16 22:40:40|4362.02|4361.42|4362.27|4361.67|4362.27|4361.67|4362.02|4361.42|9
1647470450000|2022-03-16 22:40:50|4362.52|4361.92|4362.52|4361.92|4362.77|4362.17|4362.27|4361.67|86
1647470460000|2022-03-16 22:41:00|4362.39|4361.79|4362.77|4362.17|4362.77|4362.17|4362.39|4361.79|36
1647470470000|2022-03-16 22:41:10|4362.52|4361.92|4362.52|4361.92|4362.77|4362.17|4362.52|4361.92|38
1647470480000|2022-03-16 22:41:20|4362.64|4362.04|4362.52|4361.92|4362.64|4362.04|4362.52|4361.92|13
1647470490000|2022-03-16 22:41:30|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.52|4361.92|7
1647470500000|2022-03-16 22:41:40|4363.02|4362.42|4363.02|4362.42|4363.02|4362.42|4363.02|4362.42|11
1647470510000|2022-03-16 22:41:50|4362.89|4362.29|4362.64|4362.04|4362.89|4362.29|4362.64|4362.04|12
1647470520000|2022-03-16 22:42:00|4362.52|4361.92|4362.52|4361.92|4362.52|4361.92|4362.52|4361.92|10
1647470530000|2022-03-16 22:42:10|4362.39|4361.79|4362.77|4362.17|4362.77|4362.17|4362.39|4361.79|11
1647470540000|2022-03-16 22:42:20|4362.64|4362.04|4362.52|4361.92|4362.64|4362.04|4362.52|4361.92|19
1647470550000|2022-03-16 22:42:30|||||||||14
1647470560000|2022-03-16 22:42:40|4362.27|4361.67|4362.27|4361.67|4362.27|4361.67|4362.27|4361.67|14
1647470570000|2022-03-16 22:42:50|4362.52|4361.92|4362.77|4362.17|4362.77|4362.17|4362.52|4361.92|16
1647470580000|2022-03-16 22:43:00|4363.02|4362.42|4362.64|4362.04|4363.02|4362.42|4362.64|4362.04|14
1647470590000|2022-03-16 22:43:10|4362.77|4362.17|4362.77|4362.17|4362.77|4362.17|4362.64|4362.04|11
1647470600000|2022-03-16 22:43:20|4362.64|4362.04|4362.77|4362.17|4362.77|4362.17|4362.64|4362.04|1
1647470610000|2022-03-16 22:43:30|4362.64|4362.04|4362.27|4361.67|4362.77|4362.17|4362.14|4361.54|12
1647470620000|2022-03-16 22:43:40|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|2
1647470630000|2022-03-16 22:43:50|4361.89|4361.29|4361.89|4361.29|4362.02|4361.42|4361.89|4361.29|13
1647470640000|2022-03-16 22:44:00|4362.02|4361.42|4361.77|4361.17|4362.02|4361.42|4361.77|4361.17|11
1647470650000|2022-03-16 22:44:10|4361.89|4361.29|4361.77|4361.17|4361.89|4361.29|4361.77|4361.17|0
1647470660000|2022-03-16 22:44:20|4361.52|4360.92|4361.77|4361.17|4361.77|4361.17|4361.52|4360.92|8
1647470670000|2022-03-16 22:44:30|||||||||3
1647470680000|2022-03-16 22:44:40|||||||||4
1647470700000|2022-03-16 22:45:00|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|20
1647470710000|2022-03-16 22:45:10|4361.89|4361.29|4361.64|4361.04|4361.89|4361.29|4361.64|4361.04|15
1647470720000|2022-03-16 22:45:20|4361.77|4361.17|4361.64|4361.04|4361.77|4361.17|4361.64|4361.04|6
1647470730000|2022-03-16 22:45:30|4361.77|4361.17|4361.64|4361.04|4361.77|4361.17|4361.64|4361.04|3
1647470740000|2022-03-16 22:45:40|4361.77|4361.17|4361.64|4361.04|4361.77|4361.17|4361.64|4361.04|2
1647470750000|2022-03-16 22:45:50|||||||||1
1647470760000|2022-03-16 22:46:00|4361.77|4361.17|4361.77|4361.17|4361.77|4361.17|4361.77|4361.17|3
1647470770000|2022-03-16 22:46:10|4361.89|4361.29|4362.14|4361.54|4362.14|4361.54|4361.89|4361.29|24
1647470780000|2022-03-16 22:46:20|4361.89|4361.29|4361.77|4361.17|4362.02|4361.42|4361.77|4361.17|7
1647470790000|2022-03-16 22:46:30|4362.02|4361.42|4361.89|4361.29|4362.02|4361.42|4361.89|4361.29|6
1647470800000|2022-03-16 22:46:40|4361.77|4361.17|4361.77|4361.17|4361.77|4361.17|4361.77|4361.17|3
1647470810000|2022-03-16 22:46:50|4361.64|4361.04|4361.77|4361.17|4361.77|4361.17|4361.64|4361.04|14
1647470820000|2022-03-16 22:47:00|4361.89|4361.29|4361.89|4361.29|4362.02|4361.42|4361.89|4361.29|5
1647470830000|2022-03-16 22:47:10|4362.02|4361.42|4362.02|4361.42|4362.14|4361.54|4362.02|4361.42|7
1647470840000|2022-03-16 22:47:20|||||||||1
1647470850000|2022-03-16 22:47:30|4362.14|4361.54|4362.02|4361.42|4362.14|4361.54|4362.02|4361.42|2
1647470870000|2022-03-16 22:47:50|4362.27|4361.67|4362.02|4361.42|4362.27|4361.67|4362.02|4361.42|7
1647470900000|2022-03-16 22:48:20|4362.14|4361.54|4362.27|4361.67|4362.27|4361.67|4362.14|4361.54|3
1647470910000|2022-03-16 22:48:30|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.02|4361.42|2
1647470920000|2022-03-16 22:48:40|4362.27|4361.67|4362.27|4361.67|4362.27|4361.67|4362.27|4361.67|2
1647470930000|2022-03-16 22:48:50|4362.39|4361.79|4362.52|4361.92|4362.52|4361.92|4362.39|4361.79|11
1647470940000|2022-03-16 22:49:00|4362.27|4361.67|4362.27|4361.67|4362.27|4361.67|4362.27|4361.67|19
1647470950000|2022-03-16 22:49:10|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.27|4361.67|5
1647470960000|2022-03-16 22:49:20|4362.52|4361.92|4362.27|4361.67|4362.52|4361.92|4362.27|4361.67|13
1647470970000|2022-03-16 22:49:30|||||||||1
1647471000000|2022-03-16 22:50:00|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|7
1647471010000|2022-03-16 22:50:10|4362.27|4361.67|4362.77|4362.17|4362.77|4362.17|4362.02|4361.42|33
1647471020000|2022-03-16 22:50:20|4362.52|4361.92|4362.52|4361.92|4362.52|4361.92|4362.27|4361.67|46
1647471030000|2022-03-16 22:50:30|||||||||1
1647471050000|2022-03-16 22:50:50|4362.27|4361.67|4362.27|4361.67|4362.27|4361.67|4362.14|4361.54|18
1647471060000|2022-03-16 22:51:00|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|1
1647471070000|2022-03-16 22:51:10|4362.02|4361.42|4361.89|4361.29|4362.02|4361.42|4361.89|4361.29|6
1647471080000|2022-03-16 22:51:20|4362.02|4361.42|4362.02|4361.42|4362.14|4361.54|4362.02|4361.42|1
1647471090000|2022-03-16 22:51:30|4361.89|4361.29|4362.02|4361.42|4362.02|4361.42|4361.89|4361.29|1
1647471100000|2022-03-16 22:51:40|4361.77|4361.17|4361.64|4361.04|4361.77|4361.17|4361.64|4361.04|4
1647471110000|2022-03-16 22:51:50|4361.52|4360.92|4361.52|4360.92|4361.64|4361.04|4361.52|4360.92|9
1647471150000|2022-03-16 22:52:30|4361.77|4361.17|4361.52|4360.92|4361.77|4361.17|4361.52|4360.92|21
1647471160000|2022-03-16 22:52:40|4361.39|4360.79|4361.27|4360.67|4361.39|4360.79|4361.27|4360.67|9
1647471190000|2022-03-16 22:53:10|4361.39|4360.79|4361.27|4360.67|4361.39|4360.79|4361.27|4360.67|19
1647471200000|2022-03-16 22:53:20|||||||||12
1647471210000|2022-03-16 22:53:30|||||||||2
1647471230000|2022-03-16 22:53:50|4361.77|4361.17|4361.77|4361.17|4361.77|4361.17|4361.77|4361.17|12
1647471240000|2022-03-16 22:54:00|4361.64|4361.04|4361.52|4360.92|4361.64|4361.04|4361.52|4360.92|4
1647471250000|2022-03-16 22:54:10|4361.64|4361.04|4362.02|4361.42|4362.02|4361.42|4361.64|4361.04|18
1647471260000|2022-03-16 22:54:20|||||||||1
1647471270000|2022-03-16 22:54:30|||||||||11
1647471280000|2022-03-16 22:54:40|4362.14|4361.54|4362.27|4361.67|4362.27|4361.67|4362.14|4361.54|1
1647471290000|2022-03-16 22:54:50|||||||||1
1647471300000|2022-03-16 22:55:00|4362.14|4361.54|4362.27|4361.67|4362.27|4361.67|4362.02|4361.42|3
1647471310000|2022-03-16 22:55:10|4362.39|4361.79|4362.52|4361.92|4362.52|4361.92|4362.39|4361.79|6
1647471320000|2022-03-16 22:55:20|4362.77|4362.17|4362.77|4362.17|4362.77|4362.17|4362.77|4362.17|3
1647471330000|2022-03-16 22:55:30|4362.52|4361.92|4362.52|4361.92|4362.52|4361.92|4362.52|4361.92|7
1647471340000|2022-03-16 22:55:40|4362.27|4361.67|4362.27|4361.67|4362.27|4361.67|4362.27|4361.67|3
1647471350000|2022-03-16 22:55:50|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|7
1647471360000|2022-03-16 22:56:00|||||||||2
1647471370000|2022-03-16 22:56:10|4361.77|4361.17|4361.64|4361.04|4361.89|4361.29|4361.64|4361.04|13
1647471380000|2022-03-16 22:56:20|4361.77|4361.17|4362.27|4361.67|4362.27|4361.67|4361.77|4361.17|30
1647471400000|2022-03-16 22:56:40|4362.39|4361.79|4362.02|4361.42|4362.39|4361.79|4362.02|4361.42|14
1647471410000|2022-03-16 22:56:50|4362.14|4361.54|4362.52|4361.92|4362.52|4361.92|4362.14|4361.54|14
1647471420000|2022-03-16 22:57:00|4362.39|4361.79|4362.52|4361.92|4362.52|4361.92|4362.39|4361.79|9
1647471440000|2022-03-16 22:57:20|||||||||1
1647471450000|2022-03-16 22:57:30|4362.77|4362.17|4362.77|4362.17|4362.77|4362.17|4362.77|4362.17|13
1647471460000|2022-03-16 22:57:40|4362.52|4361.92|4362.52|4361.92|4362.52|4361.92|4362.39|4361.79|13
1647471480000|2022-03-16 22:58:00|4362.77|4362.17|4362.77|4362.17|4362.77|4362.17|4362.77|4362.17|8
1647471490000|2022-03-16 22:58:10|4363.02|4362.42|4362.27|4361.67|4363.02|4362.42|4362.27|4361.67|22
1647471500000|2022-03-16 22:58:20|4362.39|4361.79|4362.77|4362.17|4362.77|4362.17|4362.39|4361.79|3
1647471510000|2022-03-16 22:58:30|4363.02|4362.42|4362.77|4362.17|4363.02|4362.42|4362.77|4362.17|12
1647471520000|2022-03-16 22:58:40|4362.52|4361.92|4362.64|4362.04|4362.64|4362.04|4362.52|4361.92|14
1647471530000|2022-03-16 22:58:50|4362.77|4362.17|4362.52|4361.92|4362.77|4362.17|4362.52|4361.92|1
1647471540000|2022-03-16 22:59:00|4362.02|4361.42|4362.27|4361.67|4362.27|4361.67|4362.02|4361.42|16
1647471550000|2022-03-16 22:59:10|4362.14|4361.54|4361.77|4361.17|4362.27|4361.67|4361.77|4361.17|5
1647471560000|2022-03-16 22:59:20|4361.89|4361.29|4362.52|4361.92|4362.52|4361.92|4361.89|4361.29|34
1647471570000|2022-03-16 22:59:30|4362.77|4362.17|4362.77|4362.17|4362.77|4362.17|4362.39|4361.79|25
1647471580000|2022-03-16 22:59:40|4362.64|4362.04|4362.52|4361.92|4362.64|4362.04|4362.52|4361.92|13
1647471600000|2022-03-16 23:00:00|4362.77|4362.17|4361.52|4360.92|4362.77|4362.17|4361.52|4360.92|69
1647471610000|2022-03-16 23:00:10|4361.27|4360.67|4361.02|4360.42|4361.27|4360.67|4361.02|4360.42|22
1647471620000|2022-03-16 23:00:20|4360.77|4360.17|4361.02|4360.42|4361.02|4360.42|4360.77|4360.17|41
1647471630000|2022-03-16 23:00:30|4360.77|4360.17|4360.77|4360.17|4360.77|4360.17|4360.77|4360.17|5
1647471640000|2022-03-16 23:00:40|4361.02|4360.42|4361.52|4360.92|4361.77|4361.17|4361.02|4360.42|50
1647471650000|2022-03-16 23:00:50|4361.64|4361.04|4361.89|4361.29|4362.02|4361.42|4361.64|4361.04|16
1647471660000|2022-03-16 23:01:00|4361.77|4361.17|4361.52|4360.92|4361.77|4361.17|4361.52|4360.92|24
1647471670000|2022-03-16 23:01:10|4361.39|4360.79|4361.27|4360.67|4361.39|4360.79|4361.27|4360.67|5
1647471680000|2022-03-16 23:01:20|4361.39|4360.79|4361.89|4361.29|4362.02|4361.42|4361.39|4360.79|26
1647471690000|2022-03-16 23:01:30|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|14
1647471700000|2022-03-16 23:01:40|4362.14|4361.54|4362.27|4361.67|4362.52|4361.92|4362.14|4361.54|25
1647471710000|2022-03-16 23:01:50|4362.14|4361.54|4362.27|4361.67|4362.52|4361.92|4362.14|4361.54|23
1647471720000|2022-03-16 23:02:00|4362.39|4361.79|4362.77|4362.17|4362.77|4362.17|4362.39|4361.79|23
1647471730000|2022-03-16 23:02:10|||||||||1
1647471740000|2022-03-16 23:02:20|4364.02|4363.42|4363.77|4363.17|4364.27|4363.67|4363.77|4363.17|99
1647471750000|2022-03-16 23:02:30|4364.02|4363.42|4364.27|4363.67|4364.27|4363.67|4364.02|4363.42|19
1647471760000|2022-03-16 23:02:40|||||||||2
1647471770000|2022-03-16 23:02:50|4364.52|4363.92|4364.52|4363.92|4364.52|4363.92|4364.52|4363.92|22
1647471780000|2022-03-16 23:03:00|4364.27|4363.67|4364.77|4364.17|4365.02|4364.42|4364.27|4363.67|59
1647471790000|2022-03-16 23:03:10|4364.27|4363.67|4364.02|4363.42|4364.39|4363.79|4364.02|4363.42|31
1647471800000|2022-03-16 23:03:20|4363.77|4363.17|4364.02|4363.42|4364.02|4363.42|4363.77|4363.17|18
1647471810000|2022-03-16 23:03:30|4363.89|4363.29|4364.77|4364.17|4364.77|4364.17|4363.89|4363.29|43
1647471820000|2022-03-16 23:03:40|4364.89|4364.29|4365.02|4364.42|4365.27|4364.67|4364.89|4364.29|28
1647471830000|2022-03-16 23:03:50|4364.77|4364.17|4365.52|4364.92|4365.52|4364.92|4364.52|4363.92|59
1647471840000|2022-03-16 23:04:00|4365.27|4364.67|4364.77|4364.17|4365.27|4364.67|4364.77|4364.17|16
1647471850000|2022-03-16 23:04:10|4364.52|4363.92|4364.77|4364.17|4364.77|4364.17|4364.52|4363.92|13
1647471860000|2022-03-16 23:04:20|4364.64|4364.04|4363.02|4362.42|4364.77|4364.17|4363.02|4362.42|107
1647471870000|2022-03-16 23:04:30|4362.77|4362.17|4362.77|4362.17|4362.77|4362.17|4362.77|4362.17|10
1647471880000|2022-03-16 23:04:40|4362.52|4361.92|4362.27|4361.67|4362.52|4361.92|4362.27|4361.67|14
1647471890000|2022-03-16 23:04:50|4362.39|4361.79|4362.02|4361.42|4362.39|4361.79|4362.02|4361.42|17
1647471900000|2022-03-16 23:05:00|4362.14|4361.54|4362.02|4361.42|4362.14|4361.54|4362.02|4361.42|6
1647471910000|2022-03-16 23:05:10|4361.64|4361.04|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|33
1647471920000|2022-03-16 23:05:20|4361.77|4361.17|4361.77|4361.17|4361.77|4361.17|4361.77|4361.17|9
1647471930000|2022-03-16 23:05:30|4361.52|4360.92|4361.52|4360.92|4361.77|4361.17|4361.52|4360.92|35
1647471940000|2022-03-16 23:05:40|4361.64|4361.04|4361.52|4360.92|4361.77|4361.17|4361.52|4360.92|18
1647471950000|2022-03-16 23:05:50|4361.39|4360.79|4361.52|4360.92|4361.52|4360.92|4361.39|4360.79|15
1647471960000|2022-03-16 23:06:00|4361.39|4360.79|4361.52|4360.92|4361.52|4360.92|4361.27|4360.67|23
1647471970000|2022-03-16 23:06:10|4361.27|4360.67|4360.52|4359.92|4361.27|4360.67|4360.52|4359.92|100
1647471980000|2022-03-16 23:06:20|4360.39|4359.79|4360.02|4359.42|4360.39|4359.79|4359.77|4359.17|56
1647471990000|2022-03-16 23:06:30|4360.27|4359.67|4360.02|4359.42|4360.27|4359.67|4360.02|4359.42|20
1647472000000|2022-03-16 23:06:40|4359.77|4359.17|4359.77|4359.17|4359.77|4359.17|4359.39|4358.79|31
1647472010000|2022-03-16 23:06:50|4360.02|4359.42|4360.02|4359.42|4360.02|4359.42|4360.02|4359.42|17
1647472020000|2022-03-16 23:07:00|||||||||14
1647472030000|2022-03-16 23:07:10|4360.14|4359.54|4360.14|4359.54|4360.14|4359.54|4360.14|4359.54|13
1647472040000|2022-03-16 23:07:20|4360.27|4359.67|4360.27|4359.67|4360.39|4359.79|4360.27|4359.67|20
1647472050000|2022-03-16 23:07:30|4360.39|4359.79|4360.27|4359.67|4360.39|4359.79|4360.27|4359.67|3
1647472060000|2022-03-16 23:07:40|4360.52|4359.92|4360.02|4359.42|4360.52|4359.92|4360.02|4359.42|25
1647472070000|2022-03-16 23:07:50|4360.27|4359.67|4360.02|4359.42|4360.27|4359.67|4360.02|4359.42|6
1647472080000|2022-03-16 23:08:00|||||||||2
1647472090000|2022-03-16 23:08:10|4359.77|4359.17|4359.77|4359.17|4359.77|4359.17|4359.77|4359.17|10
1647472100000|2022-03-16 23:08:20|4360.02|4359.42|4360.02|4359.42|4360.02|4359.42|4360.02|4359.42|5
1647472110000|2022-03-16 23:08:30|4359.89|4359.29|4360.02|4359.42|4360.02|4359.42|4359.89|4359.29|5
1647472120000|2022-03-16 23:08:40|||||||||2
1647472140000|2022-03-16 23:09:00|4359.77|4359.17|4360.02|4359.42|4360.02|4359.42|4359.64|4359.04|29
1647472150000|2022-03-16 23:09:10|||||||||8
1647472170000|2022-03-16 23:09:30|||||||||14
1647472180000|2022-03-16 23:09:40|||||||||1
1647472190000|2022-03-16 23:09:50|4359.89|4359.29|4359.52|4358.92|4359.89|4359.29|4359.52|4358.92|21
1647472200000|2022-03-16 23:10:00|4359.39|4358.79|4358.27|4357.67|4359.39|4358.79|4358.27|4357.67|106
1647472210000|2022-03-16 23:10:10|4358.02|4357.42|4358.27|4357.67|4358.52|4357.92|4358.02|4357.42|77
1647472220000|2022-03-16 23:10:20|4358.02|4357.42|4358.52|4357.92|4358.52|4357.92|4358.02|4357.42|32
1647472230000|2022-03-16 23:10:30|4358.39|4357.79|4358.52|4357.92|4358.52|4357.92|4358.02|4357.42|22
1647472240000|2022-03-16 23:10:40|4358.77|4358.17|4359.02|4358.42|4359.52|4358.92|4358.77|4358.17|73
1647472250000|2022-03-16 23:10:50|4359.14|4358.54|4359.77|4359.17|4359.77|4359.17|4359.14|4358.54|32
1647472260000|2022-03-16 23:11:00|4359.52|4358.92|4359.52|4358.92|4359.52|4358.92|4359.52|4358.92|19
1647472270000|2022-03-16 23:11:10|4359.64|4359.04|4359.77|4359.17|4360.02|4359.42|4359.52|4358.92|93
1647472280000|2022-03-16 23:11:20|4359.64|4359.04|4359.52|4358.92|4359.64|4359.04|4359.39|4358.79|21
1647472290000|2022-03-16 23:11:30|4359.27|4358.67|4359.02|4358.42|4359.27|4358.67|4359.02|4358.42|14
1647472300000|2022-03-16 23:11:40|4358.77|4358.17|4359.77|4359.17|4359.77|4359.17|4358.77|4358.17|62
1647472310000|2022-03-16 23:11:50|4359.02|4358.42|4359.27|4358.67|4359.27|4358.67|4358.89|4358.29|99
1647472320000|2022-03-16 23:12:00|4359.52|4358.92|4359.27|4358.67|4359.52|4358.92|4359.27|4358.67|12
1647472330000|2022-03-16 23:12:10|||||||||2
1647472340000|2022-03-16 23:12:20|4359.02|4358.42|4359.02|4358.42|4359.02|4358.42|4359.02|4358.42|4
1647472350000|2022-03-16 23:12:30|4358.89|4358.29|4358.77|4358.17|4358.89|4358.29|4358.77|4358.17|26
1647472370000|2022-03-16 23:12:50|4359.52|4358.92|4359.52|4358.92|4359.52|4358.92|4359.52|4358.92|34
1647472380000|2022-03-16 23:13:00|4359.39|4358.79|4359.02|4358.42|4359.52|4358.92|4358.77|4358.17|24
1647472390000|2022-03-16 23:13:10|4358.89|4358.29|4358.77|4358.17|4358.89|4358.29|4358.77|4358.17|1
1647472400000|2022-03-16 23:13:20|4358.64|4358.04|4358.77|4358.17|4359.02|4358.42|4358.52|4357.92|13
1647472410000|2022-03-16 23:13:30|||||||||1
1647472420000|2022-03-16 23:13:40|4359.02|4358.42|4359.02|4358.42|4359.02|4358.42|4359.02|4358.42|8
1647472440000|2022-03-16 23:14:00|4358.52|4357.92|4358.52|4357.92|4358.52|4357.92|4358.52|4357.92|19
1647472450000|2022-03-16 23:14:10|4358.77|4358.17|4358.89|4358.29|4359.27|4358.67|4358.77|4358.17|31
1647472460000|2022-03-16 23:14:20|4358.77|4358.17|4359.02|4358.42|4359.02|4358.42|4358.77|4358.17|12
1647472470000|2022-03-16 23:14:30|4358.89|4358.29|4358.77|4358.17|4358.89|4358.29|4358.77|4358.17|9
1647472480000|2022-03-16 23:14:40|4358.89|4358.29|4358.89|4358.29|4358.89|4358.29|4358.77|4358.17|10
1647472490000|2022-03-16 23:14:50|4359.02|4358.42|4359.02|4358.42|4359.02|4358.42|4358.89|4358.29|2
1647472500000|2022-03-16 23:15:00|4359.14|4358.54|4359.77|4359.17|4359.77|4359.17|4359.14|4358.54|19
1647472510000|2022-03-16 23:15:10|4359.89|4359.29|4359.52|4358.92|4360.02|4359.42|4359.52|4358.92|18
1647472520000|2022-03-16 23:15:20|4359.39|4358.79|4359.27|4358.67|4359.52|4358.92|4359.27|4358.67|10
1647472530000|2022-03-16 23:15:30|||||||||1
1647472540000|2022-03-16 23:15:40|4359.14|4358.54|4359.14|4358.54|4359.27|4358.67|4359.14|4358.54|2
1647472550000|2022-03-16 23:15:50|4359.27|4358.67|4358.52|4357.92|4359.39|4358.79|4358.27|4357.67|449
1647472570000|2022-03-16 23:16:10|4358.27|4357.67|4358.27|4357.67|4358.27|4357.67|4358.27|4357.67|25
1647472580000|2022-03-16 23:16:20|4358.39|4357.79|4358.27|4357.67|4358.52|4357.92|4358.27|4357.67|12
1647472590000|2022-03-16 23:16:30|4358.14|4357.54|4358.52|4357.92|4358.52|4357.92|4358.14|4357.54|15
1647472600000|2022-03-16 23:16:40|4358.77|4358.17|4358.77|4358.17|4358.77|4358.17|4358.77|4358.17|11
1647472610000|2022-03-16 23:16:50|4359.02|4358.42|4359.02|4358.42|4359.02|4358.42|4359.02|4358.42|13
1647472620000|2022-03-16 23:17:00|4359.27|4358.67|4359.27|4358.67|4359.27|4358.67|4359.27|4358.67|5
1647472630000|2022-03-16 23:17:10|4359.52|4358.92|4359.64|4359.04|4359.64|4359.04|4359.52|4358.92|30
1647472640000|2022-03-16 23:17:20|4359.52|4358.92|4359.52|4358.92|4359.64|4359.04|4359.52|4358.92|3
1647472660000|2022-03-16 23:17:40|4359.77|4359.17|4360.02|4359.42|4360.14|4359.54|4359.77|4359.17|47
1647472670000|2022-03-16 23:17:50|4360.14|4359.54|4360.02|4359.42|4360.14|4359.54|4360.02|4359.42|5
1647472680000|2022-03-16 23:18:00|4360.52|4359.92|4360.52|4359.92|4360.52|4359.92|4360.39|4359.79|56
1647472690000|2022-03-16 23:18:10|||||||||3
1647472700000|2022-03-16 23:18:20|4360.39|4359.79|4360.52|4359.92|4360.52|4359.92|4360.39|4359.79|11
1647472720000|2022-03-16 23:18:40|||||||||10
1647472730000|2022-03-16 23:18:50|4360.27|4359.67|4360.39|4359.79|4360.39|4359.79|4360.27|4359.67|7
1647472740000|2022-03-16 23:19:00|4360.52|4359.92|4360.27|4359.67|4360.52|4359.92|4360.27|4359.67|12
1647472750000|2022-03-16 23:19:10|||||||||11
1647472760000|2022-03-16 23:19:20|4360.39|4359.79|4360.39|4359.79|4360.39|4359.79|4360.39|4359.79|8
1647472770000|2022-03-16 23:19:30|4360.27|4359.67|4360.27|4359.67|4360.27|4359.67|4360.27|4359.67|5
1647472780000|2022-03-16 23:19:40|4360.02|4359.42|4359.77|4359.17|4360.02|4359.42|4359.77|4359.17|18
1647472790000|2022-03-16 23:19:50|4359.89|4359.29|4360.27|4359.67|4360.27|4359.67|4359.89|4359.29|91
1647472810000|2022-03-16 23:20:10|4360.02|4359.42|4360.27|4359.67|4360.27|4359.67|4360.02|4359.42|10
1647472820000|2022-03-16 23:20:20|||||||||3
1647472830000|2022-03-16 23:20:30|4360.14|4359.54|4360.14|4359.54|4360.14|4359.54|4360.02|4359.42|11
1647472840000|2022-03-16 23:20:40|4360.27|4359.67|4360.14|4359.54|4360.39|4359.79|4360.14|4359.54|8
1647472850000|2022-03-16 23:20:50|4360.02|4359.42|4360.14|4359.54|4360.27|4359.67|4360.02|4359.42|1
1647472860000|2022-03-16 23:21:00|4360.02|4359.42|4360.02|4359.42|4360.02|4359.42|4360.02|4359.42|1
1647472870000|2022-03-16 23:21:10|||||||||1
1647472880000|2022-03-16 23:21:20|4360.27|4359.67|4360.27|4359.67|4360.27|4359.67|4360.27|4359.67|7
1647472890000|2022-03-16 23:21:30|4360.39|4359.79|4359.77|4359.17|4360.39|4359.79|4359.77|4359.17|15
1647472900000|2022-03-16 23:21:40|4359.89|4359.29|4359.77|4359.17|4359.89|4359.29|4359.77|4359.17|4
1647472910000|2022-03-16 23:21:50|4360.02|4359.42|4360.02|4359.42|4360.02|4359.42|4360.02|4359.42|1
1647472920000|2022-03-16 23:22:00|4359.64|4359.04|4359.77|4359.17|4359.77|4359.17|4359.64|4359.04|9
1647472930000|2022-03-16 23:22:10|||||||||1
1647472950000|2022-03-16 23:22:30|4359.64|4359.04|4359.64|4359.04|4359.64|4359.04|4359.64|4359.04|5
1647472960000|2022-03-16 23:22:40|4359.77|4359.17|4359.52|4358.92|4359.89|4359.29|4359.52|4358.92|32
1647472970000|2022-03-16 23:22:50|4359.39|4358.79|4359.39|4358.79|4359.39|4358.79|4359.39|4358.79|8
1647472980000|2022-03-16 23:23:00|4359.27|4358.67|4359.52|4358.92|4359.52|4358.92|4359.27|4358.67|8
1647472990000|2022-03-16 23:23:10|4359.77|4359.17|4359.77|4359.17|4359.77|4359.17|4359.77|4359.17|8
1647473000000|2022-03-16 23:23:20|||||||||1
1647473030000|2022-03-16 23:23:50|||||||||7
1647473040000|2022-03-16 23:24:00|4359.64|4359.04|4359.52|4358.92|4359.64|4359.04|4359.52|4358.92|8
1647473050000|2022-03-16 23:24:10|4359.27|4358.67|4359.52|4358.92|4359.52|4358.92|4359.27|4358.67|6
1647473060000|2022-03-16 23:24:20|4359.64|4359.04|4359.77|4359.17|4359.77|4359.17|4359.52|4358.92|5
1647473080000|2022-03-16 23:24:40|4359.52|4358.92|4359.39|4358.79|4359.52|4358.92|4359.39|4358.79|6
1647473090000|2022-03-16 23:24:50|4359.52|4358.92|4359.52|4358.92|4359.52|4358.92|4359.52|4358.92|1
1647473100000|2022-03-16 23:25:00|4359.77|4359.17|4359.77|4359.17|4359.77|4359.17|4359.77|4359.17|7
1647473110000|2022-03-16 23:25:10|4359.89|4359.29|4359.77|4359.17|4359.89|4359.29|4359.77|4359.17|8
1647473120000|2022-03-16 23:25:20|4359.89|4359.29|4359.77|4359.17|4359.89|4359.29|4359.77|4359.17|4
1647473130000|2022-03-16 23:25:30|4359.89|4359.29|4360.14|4359.54|4360.14|4359.54|4359.89|4359.29|6
1647473140000|2022-03-16 23:25:40|4360.27|4359.67|4360.14|4359.54|4360.27|4359.67|4360.14|4359.54|0
1647473150000|2022-03-16 23:25:50|4360.27|4359.67|4361.02|4360.42|4361.27|4360.67|4360.27|4359.67|51
1647473160000|2022-03-16 23:26:00|4361.14|4360.54|4361.27|4360.67|4361.77|4361.17|4361.14|4360.54|84
1647473170000|2022-03-16 23:26:10|||||||||6
1647473180000|2022-03-16 23:26:20|4361.39|4360.79|4361.52|4360.92|4361.52|4360.92|4361.39|4360.79|12
1647473190000|2022-03-16 23:26:30|4361.64|4361.04|4361.52|4360.92|4361.64|4361.04|4361.52|4360.92|12
1647473200000|2022-03-16 23:26:40|4361.77|4361.17|4361.77|4361.17|4361.77|4361.17|4361.64|4361.04|5
1647473210000|2022-03-16 23:26:50|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|2
1647473220000|2022-03-16 23:27:00|4361.52|4360.92|4361.52|4360.92|4361.52|4360.92|4361.52|4360.92|14
1647473240000|2022-03-16 23:27:20|4361.64|4361.04|4361.64|4361.04|4361.77|4361.17|4361.64|4361.04|7
1647473250000|2022-03-16 23:27:30|4361.52|4360.92|4361.77|4361.17|4361.77|4361.17|4361.52|4360.92|2
1647473260000|2022-03-16 23:27:40|||||||||2
1647473270000|2022-03-16 23:27:50|4362.02|4361.42|4361.77|4361.17|4362.02|4361.42|4361.64|4361.04|22
1647473280000|2022-03-16 23:28:00|4361.89|4361.29|4362.02|4361.42|4362.02|4361.42|4361.89|4361.29|8
1647473290000|2022-03-16 23:28:10|||||||||15
1647473300000|2022-03-16 23:28:20|4361.89|4361.29|4362.02|4361.42|4362.02|4361.42|4361.89|4361.29|14
1647473310000|2022-03-16 23:28:30|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|14
1647473320000|2022-03-16 23:28:40|4361.77|4361.17|4361.77|4361.17|4361.89|4361.29|4361.77|4361.17|3
1647473330000|2022-03-16 23:28:50|4361.64|4361.04|4361.52|4360.92|4361.64|4361.04|4361.52|4360.92|2
1647473340000|2022-03-16 23:29:00|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.27|4360.67|6
1647473350000|2022-03-16 23:29:10|4361.52|4360.92|4362.02|4361.42|4362.02|4361.42|4361.52|4360.92|10
1647473360000|2022-03-16 23:29:20|4361.89|4361.29|4361.27|4360.67|4362.02|4361.42|4361.27|4360.67|14
1647473370000|2022-03-16 23:29:30|4361.39|4360.79|4361.52|4360.92|4361.77|4361.17|4361.39|4360.79|16
1647473380000|2022-03-16 23:29:40|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|0
1647473390000|2022-03-16 23:29:50|4361.52|4360.92|4361.52|4360.92|4361.52|4360.92|4361.52|4360.92|0
1647473400000|2022-03-16 23:30:00|4361.64|4361.04|4362.27|4361.67|4362.27|4361.67|4361.64|4361.04|28
1647473410000|2022-03-16 23:30:10|4362.02|4361.42|4362.14|4361.54|4362.27|4361.67|4362.02|4361.42|28
1647473420000|2022-03-16 23:30:20|4362.02|4361.42|4362.27|4361.67|4362.27|4361.67|4362.02|4361.42|9
1647473430000|2022-03-16 23:30:30|4362.52|4361.92|4362.02|4361.42|4362.52|4361.92|4362.02|4361.42|15
1647473440000|2022-03-16 23:30:40|4361.77|4361.17|4361.77|4361.17|4361.77|4361.17|4361.77|4361.17|11
1647473450000|2022-03-16 23:30:50|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|24
1647473480000|2022-03-16 23:31:20|4361.77|4361.17|4362.02|4361.42|4362.02|4361.42|4361.77|4361.17|12
1647473490000|2022-03-16 23:31:30|||||||||1
1647473500000|2022-03-16 23:31:40|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|3
1647473510000|2022-03-16 23:31:50|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|2
1647473520000|2022-03-16 23:32:00|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|11
1647473530000|2022-03-16 23:32:10|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|6
1647473540000|2022-03-16 23:32:20|4361.77|4361.17|4361.77|4361.17|4361.77|4361.17|4361.77|4361.17|9
1647473550000|2022-03-16 23:32:30|4361.52|4360.92|4361.89|4361.29|4361.89|4361.29|4361.52|4360.92|14
1647473560000|2022-03-16 23:32:40|4362.02|4361.42|4361.89|4361.29|4362.14|4361.54|4361.89|4361.29|16
1647473570000|2022-03-16 23:32:50|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|4361.77|4361.17|1
1647473580000|2022-03-16 23:33:00|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.77|4361.17|4
1647473590000|2022-03-16 23:33:10|4361.77|4361.17|4361.64|4361.04|4361.77|4361.17|4361.52|4360.92|22
1647473600000|2022-03-16 23:33:20|4361.52|4360.92|4361.27|4360.67|4361.52|4360.92|4361.27|4360.67|4
1647473610000|2022-03-16 23:33:30|4361.52|4360.92|4361.52|4360.92|4361.52|4360.92|4361.52|4360.92|17
1647473620000|2022-03-16 23:33:40|4361.39|4360.79|4361.27|4360.67|4361.52|4360.92|4361.27|4360.67|17
1647473640000|2022-03-16 23:34:00|4361.14|4360.54|4361.02|4360.42|4361.14|4360.54|4361.02|4360.42|11
1647473650000|2022-03-16 23:34:10|4361.27|4360.67|4361.27|4360.67|4361.27|4360.67|4361.27|4360.67|7
1647473660000|2022-03-16 23:34:20|||||||||1
1647473670000|2022-03-16 23:34:30|4361.39|4360.79|4361.52|4360.92|4361.52|4360.92|4361.39|4360.79|16
1647473680000|2022-03-16 23:34:40|4361.77|4361.17|4361.77|4361.17|4361.77|4361.17|4361.77|4361.17|5
1647473690000|2022-03-16 23:34:50|4361.89|4361.29|4362.02|4361.42|4362.02|4361.42|4361.89|4361.29|9
1647473700000|2022-03-16 23:35:00|4362.27|4361.67|4362.27|4361.67|4362.27|4361.67|4362.27|4361.67|4
1647473710000|2022-03-16 23:35:10|4362.52|4361.92|4362.27|4361.67|4362.52|4361.92|4362.27|4361.67|10
1647473720000|2022-03-16 23:35:20|4362.14|4361.54|4362.14|4361.54|4362.27|4361.67|4362.14|4361.54|2
1647473730000|2022-03-16 23:35:30|4362.27|4361.67|4362.27|4361.67|4362.52|4361.92|4362.27|4361.67|13
1647473750000|2022-03-16 23:35:50|4362.39|4361.79|4362.39|4361.79|4362.52|4361.92|4362.27|4361.67|6
1647473760000|2022-03-16 23:36:00|4362.52|4361.92|4362.39|4361.79|4362.52|4361.92|4362.27|4361.67|7
1647473770000|2022-03-16 23:36:10|4362.27|4361.67|4362.27|4361.67|4362.27|4361.67|4362.27|4361.67|0
1647473790000|2022-03-16 23:36:30|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|19
1647473800000|2022-03-16 23:36:40|4361.89|4361.29|4362.02|4361.42|4362.02|4361.42|4361.89|4361.29|2
1647473810000|2022-03-16 23:36:50|4362.14|4361.54|4362.52|4361.92|4362.52|4361.92|4362.14|4361.54|21
1647473820000|2022-03-16 23:37:00|4362.39|4361.79|4362.52|4361.92|4362.52|4361.92|4362.27|4361.67|7
1647473830000|2022-03-16 23:37:10|4362.39|4361.79|4362.27|4361.67|4362.39|4361.79|4362.27|4361.67|3
1647473850000|2022-03-16 23:37:30|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|4362.14|4361.54|2
1647473860000|2022-03-16 23:37:40|4362.02|4361.42|4362.27|4361.67|4362.27|4361.67|4362.02|4361.42|8
1647473870000|2022-03-16 23:37:50|||||||||1
1647473880000|2022-03-16 23:38:00|4362.02|4361.42|4362.14|4361.54|4362.14|4361.54|4362.02|4361.42|11
1647473890000|2022-03-16 23:38:10|||||||||1
1647473910000|2022-03-16 23:38:30|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|3
1647473920000|2022-03-16 23:38:40|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|0
1647473930000|2022-03-16 23:38:50|4361.77|4361.17|4361.89|4361.29|4361.89|4361.29|4361.77|4361.17|4
1647473940000|2022-03-16 23:39:00|4361.77|4361.17|4361.39|4360.79|4361.77|4361.17|4361.27|4360.67|12
1647473950000|2022-03-16 23:39:10|4361.27|4360.67|4360.77|4360.17|4361.27|4360.67|4360.77|4360.17|24
1647473960000|2022-03-16 23:39:20|||||||||1
1647473970000|2022-03-16 23:39:30|4360.39|4359.79|4359.89|4359.29|4360.39|4359.79|4359.89|4359.29|48
1647473980000|2022-03-16 23:39:40|4360.02|4359.42|4360.14|4359.54|4360.27|4359.67|4359.89|4359.29|21
1647473990000|2022-03-16 23:39:50|4360.02|4359.42|4360.02|4359.42|4360.02|4359.42|4360.02|4359.42|1
1647474000000|2022-03-16 23:40:00|||||||||1
1647474010000|2022-03-16 23:40:10|4359.89|4359.29|4359.89|4359.29|4359.89|4359.29|4359.89|4359.29|13
1647474020000|2022-03-16 23:40:20|4360.02|4359.42|4359.89|4359.29|4360.02|4359.42|4359.89|4359.29|4
1647474030000|2022-03-16 23:40:30|4360.02|4359.42|4360.02|4359.42|4360.02|4359.42|4360.02|4359.42|6
1647474040000|2022-03-16 23:40:40|4360.14|4359.54|4360.39|4359.79|4360.39|4359.79|4360.14|4359.54|13
1647474050000|2022-03-16 23:40:50|4360.14|4359.54|4360.14|4359.54|4360.27|4359.67|4360.14|4359.54|5
1647474060000|2022-03-16 23:41:00|4360.27|4359.67|4360.14|4359.54|4360.27|4359.67|4360.14|4359.54|1
1647474070000|2022-03-16 23:41:10|4360.77|4360.17|4361.02|4360.42|4361.02|4360.42|4360.77|4360.17|43
1647474080000|2022-03-16 23:41:20|4360.89|4360.29|4361.02|4360.42|4361.02|4360.42|4360.89|4360.29|3
1647474090000|2022-03-16 23:41:30|4361.27|4360.67|4361.77|4361.17|4361.77|4361.17|4361.27|4360.67|22
1647474110000|2022-03-16 23:41:50|4361.14|4360.54|4361.02|4360.42|4361.14|4360.54|4360.89|4360.29|42
1647474120000|2022-03-16 23:42:00|4360.89|4360.29|4360.89|4360.29|4360.89|4360.29|4360.89|4360.29|11
1647474130000|2022-03-16 23:42:10|4360.77|4360.17|4361.52|4360.92|4361.77|4361.17|4360.77|4360.17|20
1647474140000|2022-03-16 23:42:20|4361.64|4361.04|4361.77|4361.17|4361.89|4361.29|4361.64|4361.04|11
1647474150000|2022-03-16 23:42:30|4361.64|4361.04|4361.52|4360.92|4361.77|4361.17|4361.52|4360.92|7
1647474160000|2022-03-16 23:42:40|4361.77|4361.17|4361.39|4360.79|4361.77|4361.17|4361.39|4360.79|6
1647474170000|2022-03-16 23:42:50|4361.27|4360.67|4361.39|4360.79|4361.39|4360.79|4361.27|4360.67|0
1647474180000|2022-03-16 23:43:00|4361.27|4360.67|4361.27|4360.67|4361.27|4360.67|4361.27|4360.67|0
1647474190000|2022-03-16 23:43:10|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|4361.14|4360.54|2
1647474200000|2022-03-16 23:43:20|4361.27|4360.67|4361.52|4360.92|4361.64|4361.04|4361.27|4360.67|13
1647474210000|2022-03-16 23:43:30|4361.77|4361.17|4361.02|4360.42|4361.77|4361.17|4361.02|4360.42|52
1647474220000|2022-03-16 23:43:40|||||||||4
1647474230000|2022-03-16 23:43:50|4361.14|4360.54|4361.02|4360.42|4361.27|4360.67|4361.02|4360.42|8
1647474240000|2022-03-16 23:44:00|4361.14|4360.54|4361.27|4360.67|4361.27|4360.67|4361.14|4360.54|5
1647474260000|2022-03-16 23:44:20|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.27|4360.67|7
1647474270000|2022-03-16 23:44:30|4361.52|4360.92|4361.52|4360.92|4361.52|4360.92|4361.52|4360.92|0
1647474280000|2022-03-16 23:44:40|4361.27|4360.67|4361.52|4360.92|4361.52|4360.92|4361.27|4360.67|4
1647474290000|2022-03-16 23:44:50|4361.77|4361.17|4361.52|4360.92|4361.77|4361.17|4361.52|4360.92|11
1647474300000|2022-03-16 23:45:00|4361.64|4361.04|4361.39|4360.79|4361.64|4361.04|4361.27|4360.67|12
1647474310000|2022-03-16 23:45:10|4361.52|4360.92|4361.52|4360.92|4361.64|4361.04|4361.52|4360.92|0
1647474320000|2022-03-16 23:45:20|4361.39|4360.79|4361.52|4360.92|4361.52|4360.92|4361.39|4360.79|2
1647474330000|2022-03-16 23:45:30|4361.39|4360.79|4361.27|4360.67|4361.52|4360.92|4361.27|4360.67|1
1647474340000|2022-03-16 23:45:40|4361.02|4360.42|4361.14|4360.54|4361.27|4360.67|4361.02|4360.42|33
1647474350000|2022-03-16 23:45:50|4361.02|4360.42|4361.14|4360.54|4361.52|4360.92|4361.02|4360.42|4
1647474360000|2022-03-16 23:46:00|4361.27|4360.67|4361.39|4360.79|4361.52|4360.92|4361.14|4360.54|25
1647474370000|2022-03-16 23:46:10|4361.52|4360.92|4361.52|4360.92|4361.77|4361.17|4361.52|4360.92|8
1647474380000|2022-03-16 23:46:20|4361.64|4361.04|4361.27|4360.67|4361.64|4361.04|4361.27|4360.67|12
1647474390000|2022-03-16 23:46:30|4361.39|4360.79|4361.27|4360.67|4361.52|4360.92|4361.27|4360.67|5
1647474400000|2022-03-16 23:46:40|4361.39|4360.79|4361.52|4360.92|4361.52|4360.92|4361.39|4360.79|2
1647474410000|2022-03-16 23:46:50|4361.64|4361.04|4361.89|4361.29|4361.89|4361.29|4361.52|4360.92|15
1647474420000|2022-03-16 23:47:00|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|17
1647474430000|2022-03-16 23:47:10|4361.89|4361.29|4361.77|4361.17|4362.02|4361.42|4361.77|4361.17|7
1647474440000|2022-03-16 23:47:20|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|4361.89|4361.29|1
1647474450000|2022-03-16 23:47:30|4362.02|4361.42|4362.27|4361.67|4362.27|4361.67|4362.02|4361.42|12
1647474460000|2022-03-16 23:47:40|4362.52|4361.92|4362.27|4361.67|4362.52|4361.92|4362.27|4361.67|7
1647474470000|2022-03-16 23:47:50|4362.14|4361.54|4362.02|4361.42|4362.14|4361.54|4362.02|4361.42|6
1647474480000|2022-03-16 23:48:00|4362.27|4361.67|4362.39|4361.79|4362.39|4361.79|4362.27|4361.67|14
1647474490000|2022-03-16 23:48:10|4362.27|4361.67|4362.52|4361.92|4362.52|4361.92|4362.27|4361.67|10
1647474500000|2022-03-16 23:48:20|4362.27|4361.67|4362.64|4362.04|4362.77|4362.17|4362.27|4361.67|12
1647474510000|2022-03-16 23:48:30|4362.77|4362.17|4363.02|4362.42|4363.02|4362.42|4362.77|4362.17|17
1647474520000|2022-03-16 23:48:40|4362.89|4362.29|4362.89|4362.29|4363.02|4362.42|4362.77|4362.17|14
1647474530000|2022-03-16 23:48:50|4362.77|4362.17|4362.89|4362.29|4362.89|4362.29|4362.77|4362.17|7
1647474540000|2022-03-16 23:49:00|4363.02|4362.42|4362.64|4362.04|4363.02|4362.42|4362.52|4361.92|13
1647474550000|2022-03-16 23:49:10|4362.77|4362.17|4362.89|4362.29|4363.02|4362.42|4362.64|4362.04|7
1647474560000|2022-03-16 23:49:20|4363.02|4362.42|4363.02|4362.42|4363.27|4362.67|4363.02|4362.42|10
1647474570000|2022-03-16 23:49:30|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|4362.89|4362.29|11
1647474580000|2022-03-16 23:49:40|4363.02|4362.42|4363.02|4362.42|4363.14|4362.54|4362.89|4362.29|1
1647474590000|2022-03-16 23:49:50|4363.27|4362.67|4363.02|4362.42|4363.27|4362.67|4363.02|4362.42|22
1647474600000|2022-03-16 23:50:00|4362.89|4362.29|4362.77|4362.17|4362.89|4362.29|4362.77|4362.17|15
1647474610000|2022-03-16 23:50:10|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|14
1647474620000|2022-03-16 23:50:20|4362.77|4362.17|4362.77|4362.17|4362.77|4362.17|4362.77|4362.17|0
1647474630000|2022-03-16 23:50:30|4363.02|4362.42|4362.64|4362.04|4363.02|4362.42|4362.64|4362.04|6
1647474640000|2022-03-16 23:50:40|4362.77|4362.17|4362.77|4362.17|4362.89|4362.29|4362.64|4362.04|3
1647474650000|2022-03-16 23:50:50|4363.02|4362.42|4363.27|4362.67|4363.39|4362.79|4363.02|4362.42|12
1647474660000|2022-03-16 23:51:00|4363.14|4362.54|4363.27|4362.67|4363.27|4362.67|4363.14|4362.54|22
1647474670000|2022-03-16 23:51:10|4363.52|4362.92|4364.14|4363.54|4364.39|4363.79|4363.52|4362.92|84
1647474680000|2022-03-16 23:51:20|4364.27|4363.67|4365.27|4364.67|4365.27|4364.67|4364.27|4363.67|82
1647474690000|2022-03-16 23:51:30|4365.02|4364.42|4364.77|4364.17|4365.02|4364.42|4364.77|4364.17|64
1647474700000|2022-03-16 23:51:40|4364.89|4364.29|4365.27|4364.67|4365.27|4364.67|4364.89|4364.29|14
1647474710000|2022-03-16 23:51:50|4365.39|4364.79|4366.02|4365.42|4366.77|4366.17|4365.39|4364.79|190
1647474720000|2022-03-16 23:52:00|4365.52|4364.92|4365.14|4364.54|4365.52|4364.92|4365.14|4364.54|45
1647474730000|2022-03-16 23:52:10|4365.52|4364.92|4365.89|4365.29|4365.89|4365.29|4365.52|4364.92|13
1647474740000|2022-03-16 23:52:20|4365.77|4365.17|4365.77|4365.17|4366.02|4365.42|4365.64|4365.04|23
1647474750000|2022-03-16 23:52:30|4365.52|4364.92|4365.77|4365.17|4365.77|4365.17|4365.52|4364.92|25
1647474760000|2022-03-16 23:52:40|4365.64|4365.04|4366.14|4365.54|4366.14|4365.54|4365.64|4365.04|11
1647474770000|2022-03-16 23:52:50|4366.27|4365.67|4366.02|4365.42|4366.52|4365.92|4366.02|4365.42|38
1647474780000|2022-03-16 23:53:00|4365.77|4365.17|4365.64|4365.04|4366.02|4365.42|4365.64|4365.04|31
1647474790000|2022-03-16 23:53:10|4365.77|4365.17|4365.52|4364.92|4365.77|4365.17|4365.39|4364.79|12
1647474800000|2022-03-16 23:53:20|4365.39|4364.79|4365.27|4364.67|4365.39|4364.79|4365.27|4364.67|3
1647474810000|2022-03-16 23:53:30|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|4365.39|4364.79|24
1647474820000|2022-03-16 23:53:40|4365.52|4364.92|4365.39|4364.79|4365.52|4364.92|4365.39|4364.79|8
1647474830000|2022-03-16 23:53:50|4365.27|4364.67|4365.02|4364.42|4365.27|4364.67|4365.02|4364.42|3
1647474840000|2022-03-16 23:54:00|4365.14|4364.54|4365.27|4364.67|4365.27|4364.67|4365.02|4364.42|19
1647474850000|2022-03-16 23:54:10|4365.39|4364.79|4365.14|4364.54|4365.39|4364.79|4365.14|4364.54|8
1647474860000|2022-03-16 23:54:20|4365.02|4364.42|4365.02|4364.42|4365.02|4364.42|4365.02|4364.42|1
1647474870000|2022-03-16 23:54:30|4365.27|4364.67|4365.27|4364.67|4365.52|4364.92|4365.27|4364.67|15
1647474880000|2022-03-16 23:54:40|4365.02|4364.42|4365.02|4364.42|4365.14|4364.54|4365.02|4364.42|13
1647474890000|2022-03-16 23:54:50|4364.89|4364.29|4365.52|4364.92|4365.64|4365.04|4364.89|4364.29|11
1647474900000|2022-03-16 23:55:00|4365.64|4365.04|4366.14|4365.54|4366.14|4365.54|4365.52|4364.92|20
1647474910000|2022-03-16 23:55:10|4366.27|4365.67|4366.02|4365.42|4366.27|4365.67|4366.02|4365.42|0
1647474920000|2022-03-16 23:55:20|4365.89|4365.29|4366.02|4365.42|4366.27|4365.67|4365.77|4365.17|21
1647474930000|2022-03-16 23:55:30|4366.14|4365.54|4365.77|4365.17|4366.14|4365.54|4365.77|4365.17|7
1647474940000|2022-03-16 23:55:40|4365.64|4365.04|4365.77|4365.17|4365.77|4365.17|4365.52|4364.92|34
1647474960000|2022-03-16 23:56:00|4365.64|4365.04|4365.64|4365.04|4365.64|4365.04|4365.52|4364.92|4
1647474970000|2022-03-16 23:56:10|4365.77|4365.17|4365.52|4364.92|4366.02|4365.42|4365.52|4364.92|17
1647474980000|2022-03-16 23:56:20|4365.64|4365.04|4365.52|4364.92|4365.64|4365.04|4365.52|4364.92|10
1647474990000|2022-03-16 23:56:30|4365.39|4364.79|4365.27|4364.67|4365.52|4364.92|4365.27|4364.67|15
1647475000000|2022-03-16 23:56:40|4365.39|4364.79|4365.52|4364.92|4366.27|4365.67|4365.27|4364.67|104
1647475010000|2022-03-16 23:56:50|4365.27|4364.67|4366.89|4366.29|4367.02|4366.42|4365.27|4364.67|148
1647475020000|2022-03-16 23:57:00|4366.77|4366.17|4365.77|4365.17|4366.77|4366.17|4365.77|4365.17|23
1647475030000|2022-03-16 23:57:10|4366.02|4365.42|4365.77|4365.17|4366.02|4365.42|4365.64|4365.04|5
1647475040000|2022-03-16 23:57:20|4366.02|4365.42|4365.27|4364.67|4366.02|4365.42|4365.27|4364.67|19
1647475050000|2022-03-16 23:57:30|4365.39|4364.79|4365.02|4364.42|4365.52|4364.92|4365.02|4364.42|22
1647475060000|2022-03-16 23:57:40|4365.14|4364.54|4365.02|4364.42|4365.14|4364.54|4364.52|4363.92|26
1647475070000|2022-03-16 23:57:50|4365.39|4364.79|4364.77|4364.17|4365.39|4364.79|4364.77|4364.17|30
1647475080000|2022-03-16 23:58:00|||||||||16
1647475090000|2022-03-16 23:58:10|4365.14|4364.54|4365.77|4365.17|4365.77|4365.17|4365.14|4364.54|44
1647475100000|2022-03-16 23:58:20|4365.64|4365.04|4365.52|4364.92|4365.64|4365.04|4365.14|4364.54|26
1647475110000|2022-03-16 23:58:30|4365.77|4365.17|4365.52|4364.92|4365.77|4365.17|4365.52|4364.92|7
1647475120000|2022-03-16 23:58:40|4365.77|4365.17|4365.64|4365.04|4365.77|4365.17|4365.64|4365.04|20
1647475130000|2022-03-16 23:58:50|4365.27|4364.67|4365.02|4364.42|4365.52|4364.92|4365.02|4364.42|33
1647475140000|2022-03-16 23:59:00|||||||||5
1647475150000|2022-03-16 23:59:10|4365.27|4364.67|4365.77|4365.17|4365.77|4365.17|4365.27|4364.67|24
1647475160000|2022-03-16 23:59:20|4366.02|4365.42|4366.02|4365.42|4366.27|4365.67|4366.02|4365.42|28
1647475170000|2022-03-16 23:59:30|4366.14|4365.54|4366.27|4365.67|4366.27|4365.67|4366.02|4365.42|7
1647475180000|2022-03-16 23:59:40|4366.39|4365.79|4365.77|4365.17|4366.39|4365.79|4365.77|4365.17|19
1647475190000|2022-03-16 23:59:50|4366.02|4365.42|4365.89|4365.29|4366.14|4365.54|4365.77|4365.17|8
1647475200000|2022-03-17 00:00:00|4365.52|4364.92|4365.89|4365.29|4366.77|4366.17|4365.52|4364.92|102
1647475210000|2022-03-17 00:00:10|4366.02|4365.42|4365.77|4365.17|4366.14|4365.54|4365.52|4364.92|103
1647475220000|2022-03-17 00:00:20|4365.52|4364.92|4365.77|4365.17|4365.77|4365.17|4365.52|4364.92|33
1647475230000|2022-03-17 00:00:30|4365.52|4364.92|4364.39|4363.79|4365.52|4364.92|4364.39|4363.79|43
1647475240000|2022-03-17 00:00:40|4364.52|4363.92|4363.77|4363.17|4364.52|4363.92|4363.77|4363.17|42
1647475250000|2022-03-17 00:00:50|4363.89|4363.29|4364.27|4363.67|4364.27|4363.67|4363.77|4363.17|12
1647475260000|2022-03-17 00:01:00|4364.02|4363.42|4363.77|4363.17|4364.02|4363.42|4363.64|4363.04|20
1647475270000|2022-03-17 00:01:10|4363.64|4363.04|4363.52|4362.92|4364.02|4363.42|4363.52|4362.92|20
1647475280000|2022-03-17 00:01:20|4363.39|4362.79|4363.39|4362.79|4363.52|4362.92|4363.27|4362.67|18
1647475290000|2022-03-17 00:01:30|4363.27|4362.67|4363.52|4362.92|4363.89|4363.29|4363.27|4362.67|6
1647475300000|2022-03-17 00:01:40|4363.77|4363.17|4364.14|4363.54|4364.14|4363.54|4363.52|4362.92|31
1647475310000|2022-03-17 00:01:50|4364.27|4363.67|4364.02|4363.42|4364.52|4363.92|4364.02|4363.42|17
1647475320000|2022-03-17 00:02:00|4363.77|4363.17|4362.52|4361.92|4363.77|4363.17|4362.52|4361.92|78
1647475330000|2022-03-17 00:02:10|4362.27|4361.67|4362.02|4361.42|4362.64|4362.04|4362.02|4361.42|29
1647475340000|2022-03-17 00:02:20|4361.77|4361.17|4361.77|4361.17|4362.52|4361.92|4361.77|4361.17|59
1647475350000|2022-03-17 00:02:30|4362.02|4361.42|4362.02|4361.42|4362.14|4361.54|4361.77|4361.17|41
1647475360000|2022-03-17 00:02:40|4361.89|4361.29|4362.27|4361.67|4362.27|4361.67|4361.77|4361.17|43
1647475370000|2022-03-17 00:02:50|4362.64|4362.04|4364.02|4363.42|4364.02|4363.42|4362.52|4361.92|47
1647475380000|2022-03-17 00:03:00|4364.27|4363.67|4363.77|4363.17|4364.27|4363.67|4363.52|4362.92|22
1647475390000|2022-03-17 00:03:10|4364.02|4363.42|4363.77|4363.17|4364.02|4363.42|4363.52|4362.92|19
1647475400000|2022-03-17 00:03:20|4363.64|4363.04|4363.39|4362.79|4363.77|4363.17|4363.27|4362.67|6
1647475410000|2022-03-17 00:03:30|4363.52|4362.92|4363.02|4362.42|4363.52|4362.92|4363.02|4362.42|30
1647475420000|2022-03-17 00:03:40|4363.27|4362.67|4363.27|4362.67|4363.52|4362.92|4363.27|4362.67|21
1647475430000|2022-03-17 00:03:50|4363.39|4362.79|4363.77|4363.17|4363.89|4363.29|4363.39|4362.79|8
1647475440000|2022-03-17 00:04:00|4363.64|4363.04|4364.02|4363.42|4364.02|4363.42|4363.27|4362.67|25
1647475450000|2022-03-17 00:04:10|4363.89|4363.29|4364.02|4363.42|4364.27|4363.67|4363.89|4363.29|6
1647475460000|2022-03-17 00:04:20|4363.77|4363.17|4364.02|4363.42|4364.02|4363.42|4363.77|4363.17|24
1647475470000|2022-03-17 00:04:30|4364.27|4363.67|4364.27|4363.67|4364.39|4363.79|4364.14|4363.54|26
1647475480000|2022-03-17 00:04:40|4364.39|4363.79|4364.27|4363.67|4364.39|4363.79|4364.14|4363.54|14
1647475490000|2022-03-17 00:04:50|4364.39|4363.79|4363.77|4363.17|4364.39|4363.79|4363.77|4363.17|28
1647475500000|2022-03-17 00:05:00|4363.89|4363.29|4364.02|4363.42|4364.02|4363.42|4363.52|4362.92|20
1647475510000|2022-03-17 00:05:10|4364.27|4363.67|4364.02|4363.42|4364.27|4363.67|4363.77|4363.17|19
1647475520000|2022-03-17 00:05:20|4363.89|4363.29|4364.27|4363.67|4364.27|4363.67|4363.89|4363.29|3
1647475530000|2022-03-17 00:05:30|4364.14|4363.54|4364.27|4363.67|4364.52|4363.92|4364.02|4363.42|16
1647475540000|2022-03-17 00:05:40|4364.39|4363.79|4364.52|4363.92|4364.52|4363.92|4364.27|4363.67|11
1647475550000|2022-03-17 00:05:50|4364.39|4363.79|4364.52|4363.92|4364.52|4363.92|4364.39|4363.79|7
1647475560000|2022-03-17 00:06:00|4364.39|4363.79|4364.39|4363.79|4364.39|4363.79|4363.89|4363.29|31
1647475570000|2022-03-17 00:06:10|4364.27|4363.67|4364.14|4363.54|4364.27|4363.67|4364.02|4363.42|4
1647475580000|2022-03-17 00:06:20|4364.02|4363.42|4364.27|4363.67|4364.27|4363.67|4363.89|4363.29|5
1647475590000|2022-03-17 00:06:30|4364.14|4363.54|4364.02|4363.42|4364.27|4363.67|4364.02|4363.42|29
1647475600000|2022-03-17 00:06:40|4363.77|4363.17|4363.52|4362.92|4363.89|4363.29|4363.52|4362.92|62
1647475610000|2022-03-17 00:06:50|4363.27|4362.67|4363.39|4362.79|4363.64|4363.04|4363.27|4362.67|30
1647475620000|2022-03-17 00:07:00|4363.27|4362.67|4362.89|4362.29|4363.27|4362.67|4362.77|4362.17|6
1647475630000|2022-03-17 00:07:10|4362.77|4362.17|4362.77|4362.17|4362.77|4362.17|4362.27|4361.67|33
1647475640000|2022-03-17 00:07:20|4362.39|4361.79|4362.52|4361.92|4362.52|4361.92|4362.02|4361.42|31
1647475650000|2022-03-17 00:07:30|4362.77|4362.17|4362.89|4362.29|4363.02|4362.42|4362.64|4362.04|18
1647475660000|2022-03-17 00:07:40|4363.02|4362.42|4362.52|4361.92|4363.02|4362.42|4362.39|4361.79|25
1647475670000|2022-03-17 00:07:50|4362.39|4361.79|4362.52|4361.92|4362.52|4361.92|4362.39|4361.79|5
1647475680000|2022-03-17 00:08:00|4362.27|4361.67|4362.52|4361.92|4362.52|4361.92|4362.27|4361.67|23
1647475690000|2022-03-17 00:08:10|4362.64|4362.04|4361.89|4361.29|4362.77|4362.17|4361.77|4361.17|54
1647475700000|2022-03-17 00:08:20|4362.02|4361.42|4361.52|4360.92|4362.02|4361.42|4361.27|4360.67|35
1647475710000|2022-03-17 00:08:30|4361.27|4360.67|4361.52|4360.92|4361.52|4360.92|4361.02|4360.42|64
1647475720000|2022-03-17 00:08:40|4361.64|4361.04|4361.77|4361.17|4362.27|4361.67|4361.52|4360.92|64
1647475730000|2022-03-17 00:08:50|4361.89|4361.29|4361.77|4361.17|4362.02|4361.42|4361.77|4361.17|9
1647475740000|2022-03-17 00:09:00|4361.89|4361.29|4363.27|4362.67|4363.27|4362.67|4361.77|4361.17|30
1647475750000|2022-03-17 00:09:10|4363.39|4362.79|4363.77|4363.17|4364.02|4363.42|4363.14|4362.54|44
1647475760000|2022-03-17 00:09:20|4363.64|4363.04|4363.77|4363.17|4363.77|4363.17|4363.52|4362.92|15
1647475770000|2022-03-17 00:09:30|4364.02|4363.42|4364.89|4364.29|4365.02|4364.42|4364.02|4363.42|36
1647475780000|2022-03-17 00:09:40|4365.02|4364.42|4365.52|4364.92|4366.27|4365.67|4364.89|4364.29|111
1647475790000|2022-03-17 00:09:50|4365.64|4365.04|4365.52|4364.92|4365.77|4365.17|4365.27|4364.67|14
1647475800000|2022-03-17 00:10:00|4365.77|4365.17|4366.02|4365.42|4366.27|4365.67|4365.52|4364.92|42
1647475810000|2022-03-17 00:10:10|4366.14|4365.54|4366.89|4366.29|4367.02|4366.42|4365.89|4365.29|48
1647475820000|2022-03-17 00:10:20|4367.02|4366.42|4366.52|4365.92|4367.27|4366.67|4366.52|4365.92|38
1647475830000|2022-03-17 00:10:30|4366.64|4366.04|4366.02|4365.42|4366.77|4366.17|4366.02|4365.42|27
1647475840000|2022-03-17 00:10:40|4365.77|4365.17|4365.77|4365.17|4366.27|4365.67|4365.77|4365.17|29
1647475850000|2022-03-17 00:10:50|4365.89|4365.29|4366.27|4365.67|4366.52|4365.92|4365.77|4365.17|24
1647475860000|2022-03-17 00:11:00|4366.39|4365.79|4365.39|4364.79|4366.52|4365.92|4365.27|4364.67|36
1647475870000|2022-03-17 00:11:10|4365.27|4364.67|4365.77|4365.17|4365.89|4365.29|4365.27|4364.67|10
1647475880000|2022-03-17 00:11:20|4365.64|4365.04|4366.02|4365.42|4366.27|4365.67|4365.52|4364.92|26
1647475890000|2022-03-17 00:11:30|4366.14|4365.54|4366.02|4365.42|4366.27|4365.67|4365.89|4365.29|11
1647475900000|2022-03-17 00:11:40|4365.89|4365.29|4366.02|4365.42|4366.02|4365.42|4365.89|4365.29|5
1647475910000|2022-03-17 00:11:50|4365.89|4365.29|4365.77|4365.17|4365.89|4365.29|4365.27|4364.67|73
1647475920000|2022-03-17 00:12:00|4365.89|4365.29|4365.77|4365.17|4366.14|4365.54|4365.77|4365.17|24
1647475930000|2022-03-17 00:12:10|4365.52|4364.92|4366.02|4365.42|4366.02|4365.42|4365.02|4364.42|58
1647475940000|2022-03-17 00:12:20|4365.77|4365.17|4366.52|4365.92|4366.77|4366.17|4365.77|4365.17|22
1647475950000|2022-03-17 00:12:30|4366.39|4365.79|4366.89|4366.29|4367.02|4366.42|4366.27|4365.67|25
1647475960000|2022-03-17 00:12:40|4367.02|4366.42|4366.52|4365.92|4367.14|4366.54|4366.52|4365.92|11
1647475970000|2022-03-17 00:12:50|4366.64|4366.04|4367.02|4366.42|4367.27|4366.67|4366.64|4366.04|23
1647475980000|2022-03-17 00:13:00|4366.77|4366.17|4366.27|4365.67|4366.89|4366.29|4366.27|4365.67|26
1647475990000|2022-03-17 00:13:10|4366.39|4365.79|4366.14|4365.54|4366.52|4365.92|4366.02|4365.42|34
1647476000000|2022-03-17 00:13:20|4366.02|4365.42|4365.27|4364.67|4366.02|4365.42|4364.64|4364.04|74
1647476010000|2022-03-17 00:13:30|4365.14|4364.54|4365.27|4364.67|4365.64|4365.04|4365.14|4364.54|4
1647476020000|2022-03-17 00:13:40|4365.39|4364.79|4364.77|4364.17|4365.52|4364.92|4364.77|4364.17|21
1647476030000|2022-03-17 00:13:50|4364.64|4364.04|4364.52|4363.92|4364.77|4364.17|4364.52|4363.92|18
1647476040000|2022-03-17 00:14:00|4364.77|4364.17|4364.89|4364.29|4365.02|4364.42|4364.52|4363.92|69
1647476050000|2022-03-17 00:14:10|4365.02|4364.42|4365.02|4364.42|4365.27|4364.67|4365.02|4364.42|4
1647476060000|2022-03-17 00:14:20|4365.14|4364.54|4364.77|4364.17|4365.14|4364.54|4364.77|4364.17|5
1647476070000|2022-03-17 00:14:30|4364.39|4363.79|4364.14|4363.54|4364.52|4363.92|4364.02|4363.42|35
1647476080000|2022-03-17 00:14:40|4364.02|4363.42|4363.64|4363.04|4364.14|4363.54|4363.64|4363.04|9
1647476090000|2022-03-17 00:14:50|4363.77|4363.17|4364.64|4364.04|4364.77|4364.17|4363.64|4363.04|17
1647476100000|2022-03-17 00:15:00|4364.39|4363.79|4365.39|4364.79|4365.52|4364.92|4364.39|4363.79|23
1647476110000|2022-03-17 00:15:10|4365.52|4364.92|4365.64|4365.04|4365.89|4365.29|4365.52|4364.92|30
1647476120000|2022-03-17 00:15:20|4365.52|4364.92|4365.27|4364.67|4365.52|4364.92|4365.27|4364.67|68
1647476130000|2022-03-17 00:15:30|4365.02|4364.42|4364.77|4364.17|4365.27|4364.67|4364.64|4364.04|36
1647476140000|2022-03-17 00:15:40|4364.89|4364.29|4364.39|4363.79|4365.02|4364.42|4364.39|4363.79|10
1647476150000|2022-03-17 00:15:50|4364.52|4363.92|4364.52|4363.92|4364.89|4364.29|4364.39|4363.79|12
1647476160000|2022-03-17 00:16:00|4364.39|4363.79|4364.52|4363.92|4364.52|4363.92|4363.77|4363.17|12
1647476170000|2022-03-17 00:16:10|4364.39|4363.79|4364.27|4363.67|4364.52|4363.92|4364.14|4363.54|14
1647476180000|2022-03-17 00:16:20|4364.39|4363.79|4363.02|4362.42|4364.39|4363.79|4363.02|4362.42|26
1647476190000|2022-03-17 00:16:30|4362.89|4362.29|4363.77|4363.17|4363.77|4363.17|4362.77|4362.17|29
1647476200000|2022-03-17 00:16:40|4363.52|4362.92|4363.64|4363.04|4363.89|4363.29|4363.52|4362.92|8
1647476210000|2022-03-17 00:16:50|4363.77|4363.17|4364.52|4363.92|4364.64|4364.04|4363.77|4363.17|11
1647476220000|2022-03-17 00:17:00|4364.39|4363.79|4363.39|4362.79|4364.52|4363.92|4363.39|4362.79|29
1647476230000|2022-03-17 00:17:10|4363.77|4363.17|4364.02|4363.42|4364.27|4363.67|4363.52|4362.92|12
1647476240000|2022-03-17 00:17:20|4363.77|4363.17|4364.52|4363.92|4364.77|4364.17|4363.77|4363.17|29
1647476250000|2022-03-17 00:17:30|4364.77|4364.17|4364.27|4363.67|4364.77|4364.17|4364.27|4363.67|12
1647476260000|2022-03-17 00:17:40|4364.39|4363.79|4364.64|4364.04|4364.64|4364.04|4364.27|4363.67|2
1647476270000|2022-03-17 00:17:50|4364.77|4364.17|4364.52|4363.92|4364.77|4364.17|4364.52|4363.92|8
1647476280000|2022-03-17 00:18:00|4364.64|4364.04|4364.27|4363.67|4364.77|4364.17|4364.27|4363.67|16
1647476290000|2022-03-17 00:18:10|4364.39|4363.79|4364.52|4363.92|4364.77|4364.17|4364.02|4363.42|28
1647476300000|2022-03-17 00:18:20|4364.64|4364.04|4364.52|4363.92|4364.77|4364.17|4364.52|4363.92|3
1647476310000|2022-03-17 00:18:30|4364.64|4364.04|4364.39|4363.79|4364.77|4364.17|4364.39|4363.79|24
1647476320000|2022-03-17 00:18:40|4364.52|4363.92|4364.89|4364.29|4365.14|4364.54|4364.52|4363.92|22
1647476330000|2022-03-17 00:18:50|4365.02|4364.42|4365.52|4364.92|4365.52|4364.92|4364.89|4364.29|24
1647476340000|2022-03-17 00:19:00|4365.39|4364.79|4365.27|4364.67|4365.52|4364.92|4365.14|4364.54|37
1647476350000|2022-03-17 00:19:10|4365.52|4364.92|4365.52|4364.92|4365.52|4364.92|4365.27|4364.67|6
1647476360000|2022-03-17 00:19:20|4365.27|4364.67|4365.27|4364.67|4365.27|4364.67|4365.27|4364.67|5
1647476370000|2022-03-17 00:19:30|4365.39|4364.79|4365.64|4365.04|4365.89|4365.29|4365.39|4364.79|24
1647476380000|2022-03-17 00:19:40|4365.77|4365.17|4366.02|4365.42|4366.27|4365.67|4365.77|4365.17|20
1647476390000|2022-03-17 00:19:50|4366.14|4365.54|4365.39|4364.79|4366.14|4365.54|4365.27|4364.67|24
1647476400000|2022-03-17 00:20:00|4365.77|4365.17|4365.77|4365.17|4366.39|4365.79|4365.64|4365.04|28
1647476410000|2022-03-17 00:20:10|4366.02|4365.42|4366.02|4365.42|4366.02|4365.42|4365.64|4365.04|8
1647476420000|2022-03-17 00:20:20|4366.14|4365.54|4366.14|4365.54|4366.27|4365.67|4366.14|4365.54|14
1647476430000|2022-03-17 00:20:30|4366.27|4365.67|4365.02|4364.42|4366.27|4365.67|4364.77|4364.17|49
1647476440000|2022-03-17 00:20:40|4365.14|4364.54|4364.52|4363.92|4365.27|4364.67|4364.39|4363.79|18
1647476450000|2022-03-17 00:20:50|4365.02|4364.42|4364.64|4364.04|4365.02|4364.42|4364.64|4364.04|21
1647476460000|2022-03-17 00:21:00|4364.77|4364.17|4364.39|4363.79|4365.02|4364.42|4364.27|4363.67|17
1647476470000|2022-03-17 00:21:10|4364.27|4363.67|4364.64|4364.04|4364.64|4364.04|4364.27|4363.67|5
1647476480000|2022-03-17 00:21:20|4364.52|4363.92|4364.52|4363.92|4365.02|4364.42|4364.52|4363.92|22
1647476490000|2022-03-17 00:21:30|4364.64|4364.04|4364.02|4363.42|4364.64|4364.04|4364.02|4363.42|48
1647476500000|2022-03-17 00:21:40|4364.27|4363.67|4364.89|4364.29|4365.02|4364.42|4364.14|4363.54|131
1647476510000|2022-03-17 00:21:50|4365.02|4364.42|4364.52|4363.92|4365.02|4364.42|4364.52|4363.92|6
1647476520000|2022-03-17 00:22:00|4364.77|4364.17|4364.77|4364.17|4365.02|4364.42|4364.77|4364.17|10
1647476530000|2022-03-17 00:22:10|4365.02|4364.42|4365.02|4364.42|4365.02|4364.42|4365.02|4364.42|3
1647476540000|2022-03-17 00:22:20|4364.77|4364.17|4365.27|4364.67|4365.27|4364.67|4364.77|4364.17|11
1647476550000|2022-03-17 00:22:30|4365.14|4364.54|4365.27|4364.67|4365.52|4364.92|4364.77|4364.17|23
1647476560000|2022-03-17 00:22:40|4365.64|4365.04|4365.39|4364.79|4365.64|4365.04|4365.39|4364.79|39
1647476570000|2022-03-17 00:22:50|4365.27|4364.67|4365.02|4364.42|4365.27|4364.67|4365.02|4364.42|5
1647476580000|2022-03-17 00:23:00|4365.27|4364.67|4364.89|4364.29|4365.52|4364.92|4364.89|4364.29|29
1647476590000|2022-03-17 00:23:10|4365.02|4364.42|4364.77|4364.17|4365.02|4364.42|4364.64|4364.04|7
1647476600000|2022-03-17 00:23:20|4365.39|4364.79|4366.02|4365.42|4366.89|4366.29|4365.39|4364.79|100
1647476610000|2022-03-17 00:23:30|4365.89|4365.29|4365.27|4364.67|4366.02|4365.42|4365.27|4364.67|27
1647476620000|2022-03-17 00:23:40|4365.39|4364.79|4365.52|4364.92|4365.64|4365.04|4365.02|4364.42|43
1647476630000|2022-03-17 00:23:50|4365.64|4365.04|4365.64|4365.04|4365.77|4365.17|4365.39|4364.79|20
1647476640000|2022-03-17 00:24:00|4365.77|4365.17|4365.89|4365.29|4366.02|4365.42|4365.77|4365.17|4
1647476650000|2022-03-17 00:24:10|4365.77|4365.17|4365.64|4365.04|4365.77|4365.17|4365.64|4365.04|3
1647476660000|2022-03-17 00:24:20|4365.77|4365.17|4365.27|4364.67|4365.77|4365.17|4365.14|4364.54|20
1647476670000|2022-03-17 00:24:30|4365.14|4364.54|4365.14|4364.54|4365.39|4364.79|4365.14|4364.54|6
1647476680000|2022-03-17 00:24:40|4365.27|4364.67|4365.39|4364.79|4365.39|4364.79|4365.27|4364.67|0
1647476690000|2022-03-17 00:24:50|4365.27|4364.67|4365.14|4364.54|4365.27|4364.67|4365.02|4364.42|6
1647476700000|2022-03-17 00:25:00|4365.64|4365.04|4366.89|4366.29|4367.64|4367.04|4365.64|4365.04|139
1647476710000|2022-03-17 00:25:10|4366.77|4366.17|4367.39|4366.79|4367.39|4366.79|4366.52|4365.92|111
1647476720000|2022-03-17 00:25:20|4367.27|4366.67|4367.52|4366.92|4367.77|4367.17|4367.27|4366.67|47
1647476730000|2022-03-17 00:25:30|4367.64|4367.04|4367.02|4366.42|4367.64|4367.04|4367.02|4366.42|29
1647476740000|2022-03-17 00:25:40|4366.89|4366.29|4367.27|4366.67|4367.27|4366.67|4366.77|4366.17|38
1647476750000|2022-03-17 00:25:50|4367.52|4366.92|4367.27|4366.67|4367.52|4366.92|4367.27|4366.67|26
1647476760000|2022-03-17 00:26:00|4367.14|4366.54|4367.77|4367.17|4367.77|4367.17|4367.02|4366.42|29
1647476770000|2022-03-17 00:26:10|4367.89|4367.29|4367.27|4366.67|4367.89|4367.29|4367.27|4366.67|13
1647476780000|2022-03-17 00:26:20|4367.02|4366.42|4366.52|4365.92|4367.27|4366.67|4366.52|4365.92|151
1647476790000|2022-03-17 00:26:30|4366.64|4366.04|4366.77|4366.17|4366.77|4366.17|4366.52|4365.92|4
1647476800000|2022-03-17 00:26:40|4366.52|4365.92|4366.39|4365.79|4366.89|4366.29|4366.27|4365.67|15
1647476810000|2022-03-17 00:26:50|4366.27|4365.67|4366.27|4365.67|4366.27|4365.67|4366.27|4365.67|6
1647476820000|2022-03-17 00:27:00|4366.14|4365.54|4365.64|4365.04|4366.27|4365.67|4365.14|4364.54|55
1647476830000|2022-03-17 00:27:10|4365.52|4364.92|4365.52|4364.92|4365.89|4365.29|4365.52|4364.92|17
1647476840000|2022-03-17 00:27:20|4365.39|4364.79|4365.52|4364.92|4365.52|4364.92|4365.27|4364.67|8
1647476850000|2022-03-17 00:27:30|4365.77|4365.17|4365.39|4364.79|4365.77|4365.17|4365.02|4364.42|33
1647476860000|2022-03-17 00:27:40|4365.27|4364.67|4365.64|4365.04|4365.89|4365.29|4365.27|4364.67|14
1647476870000|2022-03-17 00:27:50|4365.77|4365.17|4366.02|4365.42|4366.14|4365.54|4365.52|4364.92|22
1647476880000|2022-03-17 00:28:00|4366.14|4365.54|4366.27|4365.67|4366.27|4365.67|4365.77|4365.17|11
1647476890000|2022-03-17 00:28:10|4366.14|4365.54|4366.14|4365.54|4366.27|4365.67|4366.02|4365.42|8
1647476900000|2022-03-17 00:28:20|4366.02|4365.42|4366.02|4365.42|4366.02|4365.42|4365.89|4365.29|5
1647476910000|2022-03-17 00:28:30|4366.27|4365.67|4366.52|4365.92|4366.52|4365.92|4366.27|4365.67|17
1647476920000|2022-03-17 00:28:40|4366.77|4366.17|4366.52|4365.92|4366.77|4366.17|4366.39|4365.79|12
1647476930000|2022-03-17 00:28:50|4366.39|4365.79|4366.77|4366.17|4366.77|4366.17|4366.39|4365.79|6
1647476940000|2022-03-17 00:29:00|4366.89|4366.29|4366.77|4366.17|4367.02|4366.42|4366.77|4366.17|22
1647476950000|2022-03-17 00:29:10|4366.52|4365.92|4366.64|4366.04|4366.77|4366.17|4366.52|4365.92|4
1647476960000|2022-03-17 00:29:20|4366.52|4365.92|4366.27|4365.67|4366.52|4365.92|4366.02|4365.42|14
1647476970000|2022-03-17 00:29:30|4366.14|4365.54|4365.39|4364.79|4366.27|4365.67|4365.39|4364.79|17
1647476980000|2022-03-17 00:29:40|4365.27|4364.67|4364.52|4363.92|4365.27|4364.67|4364.27|4363.67|57
1647476990000|2022-03-17 00:29:50|4364.64|4364.04|4364.64|4364.04|4364.77|4364.17|4364.27|4363.67|36
1647477000000|2022-03-17 00:30:00|4364.77|4364.17|4365.77|4365.17|4365.77|4365.17|4364.77|4364.17|29
1647477010000|2022-03-17 00:30:10|4366.27|4365.67|4366.77|4366.17|4366.77|4366.17|4366.27|4365.67|29
1647477020000|2022-03-17 00:30:20|4366.52|4365.92|4365.52|4364.92|4366.52|4365.92|4365.27|4364.67|39
1647477030000|2022-03-17 00:30:30|4365.64|4365.04|4366.02|4365.42|4366.02|4365.42|4365.64|4365.04|5
1647477040000|2022-03-17 00:30:40|4365.89|4365.29|4366.14|4365.54|4366.27|4365.67|4365.77|4365.17|34
1647477050000|2022-03-17 00:30:50|4366.02|4365.42|4366.27|4365.67|4366.39|4365.79|4366.02|4365.42|8
1647477060000|2022-03-17 00:31:00|4366.02|4365.42|4365.64|4365.04|4366.02|4365.42|4365.64|4365.04|29
1647477070000|2022-03-17 00:31:10|4365.52|4364.92|4365.52|4364.92|4365.77|4365.17|4365.02|4364.42|30
1647477080000|2022-03-17 00:31:20|4365.39|4364.79|4364.89|4364.29|4365.39|4364.79|4364.89|4364.29|26
1647477090000|2022-03-17 00:31:30|4365.02|4364.42|4364.77|4364.17|4365.27|4364.67|4364.77|4364.17|20
1647477100000|2022-03-17 00:31:40|4364.89|4364.29|4364.52|4363.92|4365.02|4364.42|4364.52|4363.92|7
1647477110000|2022-03-17 00:31:50|4364.77|4364.17|4364.52|4363.92|4364.89|4364.29|4364.52|4363.92|10
1647477120000|2022-03-17 00:32:00|4364.64|4364.04|4364.89|4364.29|4365.02|4364.42|4364.52|4363.92|7
1647477130000|2022-03-17 00:32:10|4365.02|4364.42|4364.52|4363.92|4365.02|4364.42|4364.52|4363.92|26
1647477140000|2022-03-17 00:32:20|4364.77|4364.17|4364.77|4364.17|4364.77|4364.17|4364.52|4363.92|54
1647477150000|2022-03-17 00:32:30|4365.52|4364.92|4365.64|4365.04|4365.64|4365.04|4365.27|4364.67|47
1647477160000|2022-03-17 00:32:40|4365.77|4365.17|4365.27|4364.67|4365.77|4365.17|4365.14|4364.54|10
1647477170000|2022-03-17 00:32:50|4365.14|4364.54|4365.27|4364.67|4365.27|4364.67|4365.02|4364.42|27
1647477180000|2022-03-17 00:33:00|4365.39|4364.79|4365.27|4364.67|4365.52|4364.92|4365.14|4364.54|13
1647477190000|2022-03-17 00:33:10|4365.14|4364.54|4365.27|4364.67|4365.52|4364.92|4365.02|4364.42|14
1647477200000|2022-03-17 00:33:20|4365.14|4364.54|4365.52|4364.92|4365.52|4364.92|4365.14|4364.54|2
1647477210000|2022-03-17 00:33:30|4365.77|4365.17|4365.52|4364.92|4365.77|4365.17|4365.52|4364.92|3
1647477230000|2022-03-17 00:33:50|4365.39|4364.79|4365.39|4364.79|4365.52|4364.92|4365.27|4364.67|11
1647477240000|2022-03-17 00:34:00|4365.27|4364.67|4365.02|4364.42|4365.27|4364.67|4364.89|4364.29|34
1647477250000|2022-03-17 00:34:10|4364.89|4364.29|4364.52|4363.92|4365.02|4364.42|4364.27|4363.67|16
1647477260000|2022-03-17 00:34:20|4364.64|4364.04|4365.14|4364.54|4365.77|4365.17|4364.64|4364.04|36
1647477270000|2022-03-17 00:34:30|4365.27|4364.67|4364.52|4363.92|4365.27|4364.67|4364.52|4363.92|5
1647477280000|2022-03-17 00:34:40|4364.39|4363.79|4364.52|4363.92|4364.64|4364.04|4364.27|4363.67|34
1647477290000|2022-03-17 00:34:50|4364.64|4364.04|4364.52|4363.92|4364.64|4364.04|4364.52|4363.92|5
1647477300000|2022-03-17 00:35:00|4364.64|4364.04|4364.77|4364.17|4364.77|4364.17|4364.64|4364.04|1
1647477310000|2022-03-17 00:35:10|4364.64|4364.04|4364.64|4364.04|4364.64|4364.04|4364.52|4363.92|6
1647477320000|2022-03-17 00:35:20|4364.52|4363.92|4364.14|4363.54|4364.52|4363.92|4364.02|4363.42|25
1647477330000|2022-03-17 00:35:30|4364.27|4363.67|4364.64|4364.04|4364.64|4364.04|4364.27|4363.67|19
1647477340000|2022-03-17 00:35:40|4364.77|4364.17|4364.77|4364.17|4364.89|4364.29|4364.52|4363.92|19
1647477350000|2022-03-17 00:35:50|4364.89|4364.29|4365.02|4364.42|4365.14|4364.54|4364.89|4364.29|13
1647477360000|2022-03-17 00:36:00|4365.14|4364.54|4365.02|4364.42|4365.27|4364.67|4365.02|4364.42|18
1647477370000|2022-03-17 00:36:10|4364.89|4364.29|4364.89|4364.29|4365.02|4364.42|4364.89|4364.29|5
1647477380000|2022-03-17 00:36:20|4365.02|4364.42|4365.02|4364.42|4365.02|4364.42|4364.77|4364.17|4
1647477390000|2022-03-17 00:36:30|4364.77|4364.17|4364.14|4363.54|4364.77|4364.17|4364.14|4363.54|47
1647477400000|2022-03-17 00:36:40|4364.27|4363.67|4364.52|4363.92|4364.52|4363.92|4364.27|4363.67|7
1647477410000|2022-03-17 00:36:50|4364.64|4364.04|4364.39|4363.79|4364.77|4364.17|4364.39|4363.79|5
1647477420000|2022-03-17 00:37:00|4364.52|4363.92|4364.89|4364.29|4365.27|4364.67|4364.52|4363.92|32
1647477430000|2022-03-17 00:37:10|4364.77|4364.17|4364.89|4364.29|4364.89|4364.29|4364.52|4363.92|8
1647477440000|2022-03-17 00:37:20|4365.02|4364.42|4364.89|4364.29|4365.02|4364.42|4364.89|4364.29|5
1647477450000|2022-03-17 00:37:30|4364.77|4364.17|4365.52|4364.92|4365.52|4364.92|4364.77|4364.17|10
1647477460000|2022-03-17 00:37:40|4365.77|4365.17|4365.77|4365.17|4366.14|4365.54|4365.52|4364.92|59
1647477470000|2022-03-17 00:37:50|4365.89|4365.29|4366.02|4365.42|4366.02|4365.42|4365.64|4365.04|16
1647477480000|2022-03-17 00:38:00|4366.27|4365.67|4365.77|4365.17|4366.27|4365.67|4365.77|4365.17|23
1647477490000|2022-03-17 00:38:10|4365.64|4365.04|4366.02|4365.42|4366.02|4365.42|4365.64|4365.04|8
1647477500000|2022-03-17 00:38:20|4365.77|4365.17|4366.02|4365.42|4366.02|4365.42|4365.77|4365.17|11
1647477510000|2022-03-17 00:38:30|4365.89|4365.29|4365.77|4365.17|4365.89|4365.29|4365.77|4365.17|8
1647477520000|2022-03-17 00:38:40|4365.52|4364.92|4365.39|4364.79|4365.52|4364.92|4364.89|4364.29|23
1647477530000|2022-03-17 00:38:50|4365.52|4364.92|4365.77|4365.17|4366.02|4365.42|4365.52|4364.92|64
1647477540000|2022-03-17 00:39:00|4365.89|4365.29|4365.77|4365.17|4365.89|4365.29|4365.64|4365.04|5
1647477550000|2022-03-17 00:39:10|4366.02|4365.42|4366.14|4365.54|4366.14|4365.54|4365.77|4365.17|12
1647477560000|2022-03-17 00:39:20|4365.89|4365.29|4365.77|4365.17|4366.02|4365.42|4365.77|4365.17|18
1647477570000|2022-03-17 00:39:30|4365.64|4365.04|4365.52|4364.92|4365.64|4365.04|4365.52|4364.92|2
1647477580000|2022-03-17 00:39:40|4365.77|4365.17|4365.52|4364.92|4365.77|4365.17|4365.52|4364.92|8
1647477590000|2022-03-17 00:39:50|4365.64|4365.04|4365.52|4364.92|4365.77|4365.17|4365.52|4364.92|10
1647477600000|2022-03-17 00:40:00|4365.64|4365.04|4366.27|4365.67|4366.27|4365.67|4365.52|4364.92|25
1647477610000|2022-03-17 00:40:10|||||||||4
1647477630000|2022-03-17 00:40:30|4366.52|4365.92|4366.52|4365.92|4366.52|4365.92|4366.39|4365.79|32
1647477640000|2022-03-17 00:40:40|4366.27|4365.67|4366.52|4365.92|4366.52|4365.92|4366.27|4365.67|6
1647477650000|2022-03-17 00:40:50|4366.39|4365.79|4365.77|4365.17|4366.52|4365.92|4365.77|4365.17|14
1647477660000|2022-03-17 00:41:00|4365.52|4364.92|4365.52|4364.92|4365.52|4364.92|4365.52|4364.92|5
1647477670000|2022-03-17 00:41:10|4365.77|4365.17|4365.64|4365.04|4365.77|4365.17|4365.64|4365.04|13
1647477680000|2022-03-17 00:41:20|4365.52|4364.92|4365.52|4364.92|4365.52|4364.92|4365.52|4364.92|0
1647477690000|2022-03-17 00:41:30|4365.64|4365.04|4365.52|4364.92|4365.64|4365.04|4365.52|4364.92|8
1647477700000|2022-03-17 00:41:40|4365.27|4364.67|4365.52|4364.92|4365.52|4364.92|4365.27|4364.67|8
1647477710000|2022-03-17 00:41:50|4365.27|4364.67|4365.27|4364.67|4365.39|4364.79|4365.27|4364.67|27
1647477720000|2022-03-17 00:42:00|4365.39|4364.79|4365.52|4364.92|4365.52|4364.92|4365.27|4364.67|0
1647477730000|2022-03-17 00:42:10|4365.39|4364.79|4365.52|4364.92|4365.52|4364.92|4365.39|4364.79|4
1647477740000|2022-03-17 00:42:20|4365.64|4365.04|4365.27|4364.67|4365.64|4365.04|4365.27|4364.67|7
1647477750000|2022-03-17 00:42:30|4365.39|4364.79|4365.52|4364.92|4365.64|4365.04|4364.77|4364.17|44
1647477760000|2022-03-17 00:42:40|4365.64|4365.04|4365.27|4364.67|4365.64|4365.04|4365.27|4364.67|3
1647477770000|2022-03-17 00:42:50|4365.14|4364.54|4365.27|4364.67|4365.27|4364.67|4365.14|4364.54|3
1647477780000|2022-03-17 00:43:00|4365.14|4364.54|4365.27|4364.67|4365.27|4364.67|4365.02|4364.42|34
1647477790000|2022-03-17 00:43:10|4365.14|4364.54|4364.27|4363.67|4365.14|4364.54|4364.27|4363.67|111
1647477800000|2022-03-17 00:43:20|4364.39|4363.79|4364.52|4363.92|4364.52|4363.92|4364.39|4363.79|9
1647477810000|2022-03-17 00:43:30|4364.77|4364.17|4364.77|4364.17|4364.77|4364.17|4364.77|4364.17|4
1647477820000|2022-03-17 00:43:40|4364.52|4363.92|4364.64|4364.04|4364.64|4364.04|4364.52|4363.92|4
1647477830000|2022-03-17 00:43:50|4364.77|4364.17|4364.89|4364.29|4364.89|4364.29|4364.77|4364.17|7
1647477840000|2022-03-17 00:44:00|4365.02|4364.42|4365.14|4364.54|4365.14|4364.54|4364.77|4364.17|5
1647477850000|2022-03-17 00:44:10|4365.02|4364.42|4365.14|4364.54|4365.27|4364.67|4365.02|4364.42|1
1647477860000|2022-03-17 00:44:20|4365.27|4364.67|4365.02|4364.42|4365.27|4364.67|4365.02|4364.42|11
1647477870000|2022-03-17 00:44:30|4364.77|4364.17|4365.02|4364.42|4365.02|4364.42|4364.77|4364.17|3
1647477880000|2022-03-17 00:44:40|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|4364.89|4364.29|8
1647477890000|2022-03-17 00:44:50|4364.77|4364.17|4364.77|4364.17|4364.77|4364.17|4364.77|4364.17|0
1647477900000|2022-03-17 00:45:00|4364.89|4364.29|4365.14|4364.54|4365.14|4364.54|4364.52|4363.92|8
1647477910000|2022-03-17 00:45:10|4365.27|4364.67|4365.27|4364.67|4365.77|4365.17|4365.27|4364.67|43
1647477920000|2022-03-17 00:45:20|4365.39|4364.79|4365.27|4364.67|4365.39|4364.79|4365.27|4364.67|1
1647477930000|2022-03-17 00:45:30|4365.39|4364.79|4365.52|4364.92|4365.52|4364.92|4365.39|4364.79|1
1647477940000|2022-03-17 00:45:40|4365.64|4365.04|4365.77|4365.17|4365.77|4365.17|4365.64|4365.04|7
1647477950000|2022-03-17 00:45:50|4365.64|4365.04|4365.77|4365.17|4365.77|4365.17|4365.64|4365.04|15
1647477960000|2022-03-17 00:46:00|4365.64|4365.04|4365.52|4364.92|4366.02|4365.42|4365.52|4364.92|13
1647477970000|2022-03-17 00:46:10|4365.77|4365.17|4365.89|4365.29|4365.89|4365.29|4365.77|4365.17|12
1647477980000|2022-03-17 00:46:20|4366.02|4365.42|4366.02|4365.42|4366.27|4365.67|4366.02|4365.42|16
1647477990000|2022-03-17 00:46:30|4366.14|4365.54|4366.14|4365.54|4366.14|4365.54|4366.14|4365.54|5
1647478000000|2022-03-17 00:46:40|4366.02|4365.42|4366.02|4365.42|4366.02|4365.42|4366.02|4365.42|2
1647478010000|2022-03-17 00:46:50|4365.77|4365.17|4365.52|4364.92|4365.77|4365.17|4365.52|4364.92|11
1647478020000|2022-03-17 00:47:00|4365.39|4364.79|4365.27|4364.67|4365.52|4364.92|4365.27|4364.67|16
1647478030000|2022-03-17 00:47:10|||||||||9
1647478040000|2022-03-17 00:47:20|4365.52|4364.92|4365.64|4365.04|4365.64|4365.04|4365.52|4364.92|25
1647478050000|2022-03-17 00:47:30|4365.52|4364.92|4365.27|4364.67|4365.52|4364.92|4365.27|4364.67|9
1647478060000|2022-03-17 00:47:40|4365.52|4364.92|4365.52|4364.92|4365.52|4364.92|4365.52|4364.92|12
1647478070000|2022-03-17 00:47:50|4365.39|4364.79|4365.27|4364.67|4365.39|4364.79|4365.27|4364.67|10
1647478080000|2022-03-17 00:48:00|4365.39|4364.79|4365.52|4364.92|4365.52|4364.92|4365.39|4364.79|18
1647478090000|2022-03-17 00:48:10|4365.77|4365.17|4365.77|4365.17|4365.77|4365.17|4365.77|4365.17|5
1647478100000|2022-03-17 00:48:20|||||||||1
1647478110000|2022-03-17 00:48:30|4365.89|4365.29|4366.27|4365.67|4366.27|4365.67|4365.89|4365.29|8
1647478120000|2022-03-17 00:48:40|4366.02|4365.42|4366.02|4365.42|4366.02|4365.42|4366.02|4365.42|11
1647478140000|2022-03-17 00:49:00|4365.77|4365.17|4366.27|4365.67|4366.27|4365.67|4365.77|4365.17|12
1647478150000|2022-03-17 00:49:10|4366.14|4365.54|4366.02|4365.42|4366.27|4365.67|4366.02|4365.42|6
1647478160000|2022-03-17 00:49:20|4365.77|4365.17|4366.02|4365.42|4366.02|4365.42|4365.77|4365.17|31
1647478170000|2022-03-17 00:49:30|4366.14|4365.54|4366.02|4365.42|4366.14|4365.54|4365.64|4365.04|16
1647478180000|2022-03-17 00:49:40|4365.89|4365.29|4365.77|4365.17|4365.89|4365.29|4365.77|4365.17|5
1647478190000|2022-03-17 00:49:50|4365.89|4365.29|4365.89|4365.29|4366.02|4365.42|4365.77|4365.17|18
1647478200000|2022-03-17 00:50:00|4365.77|4365.17|4366.14|4365.54|4366.27|4365.67|4365.77|4365.17|8
1647478210000|2022-03-17 00:50:10|4366.52|4365.92|4366.52|4365.92|4366.52|4365.92|4366.39|4365.79|14
1647478220000|2022-03-17 00:50:20|4365.77|4365.17|4366.02|4365.42|4366.02|4365.42|4365.77|4365.17|33
1647478230000|2022-03-17 00:50:30|4365.77|4365.17|4366.02|4365.42|4366.02|4365.42|4365.77|4365.17|17
1647478240000|2022-03-17 00:50:40|4366.14|4365.54|4366.02|4365.42|4366.14|4365.54|4366.02|4365.42|6
1647478250000|2022-03-17 00:50:50|4366.14|4365.54|4366.02|4365.42|4366.39|4365.79|4366.02|4365.42|10
1647478260000|2022-03-17 00:51:00|4366.27|4365.67|4366.27|4365.67|4366.39|4365.79|4366.14|4365.54|14
1647478270000|2022-03-17 00:51:10|4366.39|4365.79|4366.52|4365.92|4366.52|4365.92|4366.27|4365.67|19
1647478280000|2022-03-17 00:51:20|4366.64|4366.04|4367.02|4366.42|4367.02|4366.42|4366.52|4365.92|39
1647478290000|2022-03-17 00:51:30|4367.27|4366.67|4368.02|4367.42|4368.02|4367.42|4366.89|4366.29|56
1647478300000|2022-03-17 00:51:40|4367.89|4367.29|4367.77|4367.17|4368.02|4367.42|4367.27|4366.67|75
1647478310000|2022-03-17 00:51:50|4367.64|4367.04|4367.64|4367.04|4367.77|4367.17|4367.52|4366.92|26
1647478320000|2022-03-17 00:52:00|4367.77|4367.17|4368.77|4368.17|4368.77|4368.17|4367.64|4367.04|71
1647478330000|2022-03-17 00:52:10|4368.52|4367.92|4368.02|4367.42|4368.52|4367.92|4367.77|4367.17|44
1647478340000|2022-03-17 00:52:20|4367.89|4367.29|4368.02|4367.42|4368.02|4367.42|4367.89|4367.29|3
1647478350000|2022-03-17 00:52:30|4367.77|4367.17|4367.52|4366.92|4368.02|4367.42|4367.52|4366.92|86
1647478360000|2022-03-17 00:52:40|4367.77|4367.17|4367.89|4367.29|4368.02|4367.42|4367.52|4366.92|34
1647478370000|2022-03-17 00:52:50|4368.02|4367.42|4367.89|4367.29|4368.02|4367.42|4367.89|4367.29|8
1647478380000|2022-03-17 00:53:00|4367.77|4367.17|4367.52|4366.92|4367.89|4367.29|4367.52|4366.92|61
1647478390000|2022-03-17 00:53:10|||||||||20
1647478400000|2022-03-17 00:53:20|||||||||3
1647478410000|2022-03-17 00:53:30|4367.77|4367.17|4367.77|4367.17|4367.77|4367.17|4367.77|4367.17|10
1647478420000|2022-03-17 00:53:40|4367.89|4367.29|4367.52|4366.92|4367.89|4367.29|4367.52|4366.92|16
1647478430000|2022-03-17 00:53:50|4367.77|4367.17|4367.77|4367.17|4368.02|4367.42|4367.77|4367.17|41
1647478440000|2022-03-17 00:54:00|4367.89|4367.29|4367.77|4367.17|4368.02|4367.42|4367.77|4367.17|7
1647478450000|2022-03-17 00:54:10|4367.89|4367.29|4367.64|4367.04|4368.02|4367.42|4367.52|4366.92|17
1647478460000|2022-03-17 00:54:20|4367.52|4366.92|4365.77|4365.17|4367.52|4366.92|4365.77|4365.17|139
1647478470000|2022-03-17 00:54:30|4365.89|4365.29|4366.02|4365.42|4366.02|4365.42|4365.64|4365.04|24
1647478480000|2022-03-17 00:54:40|4366.27|4365.67|4366.77|4366.17|4366.77|4366.17|4366.27|4365.67|20
1647478490000|2022-03-17 00:54:50|4366.64|4366.04|4367.02|4366.42|4367.02|4366.42|4366.39|4365.79|35
1647478500000|2022-03-17 00:55:00|4366.77|4366.17|4366.77|4366.17|4366.89|4366.29|4366.77|4366.17|20
1647478520000|2022-03-17 00:55:20|4366.27|4365.67|4366.52|4365.92|4366.52|4365.92|4366.27|4365.67|21
1647478530000|2022-03-17 00:55:30|4366.64|4366.04|4366.52|4365.92|4366.77|4366.17|4366.52|4365.92|9
1647478540000|2022-03-17 00:55:40|4366.27|4365.67|4366.52|4365.92|4366.52|4365.92|4366.27|4365.67|21
1647478550000|2022-03-17 00:55:50|4366.39|4365.79|4366.39|4365.79|4366.52|4365.92|4366.39|4365.79|1
1647478560000|2022-03-17 00:56:00|4366.27|4365.67|4366.27|4365.67|4366.39|4365.79|4366.14|4365.54|1
1647478570000|2022-03-17 00:56:10|4366.14|4365.54|4366.02|4365.42|4366.27|4365.67|4365.77|4365.17|30
1647478580000|2022-03-17 00:56:20|4366.14|4365.54|4366.27|4365.67|4366.52|4365.92|4366.02|4365.42|26
1647478590000|2022-03-17 00:56:30|4366.39|4365.79|4366.14|4365.54|4366.39|4365.79|4366.14|4365.54|5
1647478600000|2022-03-17 00:56:40|4366.27|4365.67|4366.02|4365.42|4366.27|4365.67|4366.02|4365.42|4
1647478610000|2022-03-17 00:56:50|4366.14|4365.54|4365.77|4365.17|4366.27|4365.67|4365.64|4365.04|19
1647478620000|2022-03-17 00:57:00|4366.02|4365.42|4366.14|4365.54|4366.27|4365.67|4366.02|4365.42|7
1647478630000|2022-03-17 00:57:10|4366.27|4365.67|4365.89|4365.29|4366.27|4365.67|4365.77|4365.17|11
1647478640000|2022-03-17 00:57:20|4365.77|4365.17|4366.27|4365.67|4366.27|4365.67|4365.77|4365.17|12
1647478650000|2022-03-17 00:57:30|4366.14|4365.54|4366.02|4365.42|4366.14|4365.54|4365.89|4365.29|12
1647478660000|2022-03-17 00:57:40|4365.89|4365.29|4366.27|4365.67|4366.27|4365.67|4365.77|4365.17|9
1647478680000|2022-03-17 00:58:00|4366.39|4365.79|4366.27|4365.67|4366.52|4365.92|4366.14|4365.54|11
1647478690000|2022-03-17 00:58:10|4366.14|4365.54|4366.27|4365.67|4366.27|4365.67|4366.14|4365.54|10
1647478710000|2022-03-17 00:58:30|4366.14|4365.54|4366.52|4365.92|4366.52|4365.92|4366.14|4365.54|10
1647478720000|2022-03-17 00:58:40|4366.27|4365.67|4366.27|4365.67|4366.27|4365.67|4366.27|4365.67|24
1647478730000|2022-03-17 00:58:50|4366.14|4365.54|4366.27|4365.67|4366.27|4365.67|4366.14|4365.54|6
1647478740000|2022-03-17 00:59:00|4366.14|4365.54|4366.02|4365.42|4366.14|4365.54|4365.77|4365.17|29
1647478750000|2022-03-17 00:59:10|4366.27|4365.67|4366.14|4365.54|4366.27|4365.67|4366.14|4365.54|0
1647478760000|2022-03-17 00:59:20|4366.27|4365.67|4366.27|4365.67|4366.27|4365.67|4366.14|4365.54|1
1647478770000|2022-03-17 00:59:30|||||||||4
1647478780000|2022-03-17 00:59:40|||||||||3
1647478790000|2022-03-17 00:59:50|4366.02|4365.42|4366.52|4365.92|4366.52|4365.92|4366.02|4365.42|21
1647478800000|2022-03-17 01:00:00|4367.27|4366.67|4366.52|4365.92|4367.27|4366.67|4366.52|4365.92|61
1647478810000|2022-03-17 01:00:10|4366.39|4365.79|4366.27|4365.67|4366.39|4365.79|4365.89|4365.29|19
1647478820000|2022-03-17 01:00:20|4365.77|4365.17|4365.27|4364.67|4365.77|4365.17|4365.27|4364.67|33
1647478830000|2022-03-17 01:00:30|4365.52|4364.92|4365.52|4364.92|4365.64|4365.04|4365.27|4364.67|35
1647478840000|2022-03-17 01:00:40|4365.39|4364.79|4365.27|4364.67|4365.52|4364.92|4365.27|4364.67|17
1647478850000|2022-03-17 01:00:50|4365.52|4364.92|4365.02|4364.42|4365.52|4364.92|4365.02|4364.42|25
1647478860000|2022-03-17 01:01:00|4365.52|4364.92|4365.77|4365.17|4365.77|4365.17|4365.52|4364.92|34
1647478870000|2022-03-17 01:01:10|4365.64|4365.04|4365.64|4365.04|4365.89|4365.29|4365.64|4365.04|7
1647478880000|2022-03-17 01:01:20|4365.77|4365.17|4365.52|4364.92|4365.77|4365.17|4365.39|4364.79|20
1647478890000|2022-03-17 01:01:30|4365.39|4364.79|4365.52|4364.92|4366.02|4365.42|4365.39|4364.79|66
1647478900000|2022-03-17 01:01:40|4365.27|4364.67|4365.52|4364.92|4365.52|4364.92|4365.27|4364.67|6
1647478910000|2022-03-17 01:01:50|4365.02|4364.42|4365.02|4364.42|4365.02|4364.42|4364.89|4364.29|21
1647478920000|2022-03-17 01:02:00|4364.64|4364.04|4365.02|4364.42|4365.02|4364.42|4364.64|4364.04|85
1647478930000|2022-03-17 01:02:10|4365.52|4364.92|4365.52|4364.92|4365.77|4365.17|4365.39|4364.79|53
1647478940000|2022-03-17 01:02:20|4365.27|4364.67|4365.52|4364.92|4365.77|4365.17|4365.27|4364.67|23
1647478950000|2022-03-17 01:02:30|4365.77|4365.17|4365.77|4365.17|4365.77|4365.17|4365.77|4365.17|7
1647478960000|2022-03-17 01:02:40|4366.02|4365.42|4365.52|4364.92|4366.02|4365.42|4365.52|4364.92|34
1647478970000|2022-03-17 01:02:50|4365.77|4365.17|4365.52|4364.92|4365.77|4365.17|4365.27|4364.67|22
1647478980000|2022-03-17 01:03:00|4365.77|4365.17|4365.64|4365.04|4365.77|4365.17|4365.52|4364.92|28
1647478990000|2022-03-17 01:03:10|4365.77|4365.17|4365.52|4364.92|4365.77|4365.17|4365.52|4364.92|7
1647479000000|2022-03-17 01:03:20|4365.64|4365.04|4365.52|4364.92|4366.02|4365.42|4365.52|4364.92|33
1647479010000|2022-03-17 01:03:30|4365.27|4364.67|4366.02|4365.42|4366.02|4365.42|4365.27|4364.67|29
1647479020000|2022-03-17 01:03:40|4366.27|4365.67|4366.52|4365.92|4366.52|4365.92|4366.27|4365.67|36
1647479030000|2022-03-17 01:03:50|4366.39|4365.79|4366.27|4365.67|4366.52|4365.92|4366.14|4365.54|31
1647479040000|2022-03-17 01:04:00|4366.02|4365.42|4366.02|4365.42|4366.14|4365.54|4365.52|4364.92|50
1647479050000|2022-03-17 01:04:10|4365.89|4365.29|4365.64|4365.04|4366.14|4365.54|4365.64|4365.04|13
1647479060000|2022-03-17 01:04:20|4365.77|4365.17|4365.27|4364.67|4365.77|4365.17|4365.27|4364.67|36
1647479070000|2022-03-17 01:04:30|4365.39|4364.79|4365.89|4365.29|4365.89|4365.29|4365.39|4364.79|18
1647479080000|2022-03-17 01:04:40|4366.02|4365.42|4365.77|4365.17|4366.02|4365.42|4365.27|4364.67|29
1647479090000|2022-03-17 01:04:50|4365.52|4364.92|4365.52|4364.92|4365.77|4365.17|4365.52|4364.92|6
1647479100000|2022-03-17 01:05:00|4365.77|4365.17|4365.77|4365.17|4366.14|4365.54|4365.77|4365.17|23
1647479110000|2022-03-17 01:05:10|4365.64|4365.04|4365.52|4364.92|4365.77|4365.17|4365.52|4364.92|21
1647479120000|2022-03-17 01:05:20|4365.27|4364.67|4364.27|4363.67|4365.27|4364.67|4364.27|4363.67|64
1647479130000|2022-03-17 01:05:30|4364.39|4363.79|4364.39|4363.79|4364.52|4363.92|4364.27|4363.67|19
1647479140000|2022-03-17 01:05:40|4364.27|4363.67|4364.52|4363.92|4364.52|4363.92|4364.14|4363.54|20
1647479150000|2022-03-17 01:05:50|4364.39|4363.79|4364.27|4363.67|4364.77|4364.17|4364.27|4363.67|43
1647479160000|2022-03-17 01:06:00|4364.52|4363.92|4364.52|4363.92|4364.77|4364.17|4364.52|4363.92|46
1647479170000|2022-03-17 01:06:10|4364.64|4364.04|4364.27|4363.67|4364.64|4364.04|4364.02|4363.42|41
1647479180000|2022-03-17 01:06:20|4364.14|4363.54|4364.52|4363.92|4364.52|4363.92|4364.02|4363.42|17
1647479190000|2022-03-17 01:06:30|4364.27|4363.67|4364.02|4363.42|4364.27|4363.67|4364.02|4363.42|16
1647479200000|2022-03-17 01:06:40|4364.27|4363.67|4364.52|4363.92|4364.52|4363.92|4364.27|4363.67|55
1647479210000|2022-03-17 01:06:50|4364.27|4363.67|4364.39|4363.79|4364.39|4363.79|4364.27|4363.67|11
1647479220000|2022-03-17 01:07:00|4364.52|4363.92|4364.52|4363.92|4364.52|4363.92|4364.39|4363.79|1
1647479230000|2022-03-17 01:07:10|4364.27|4363.67|4364.02|4363.42|4364.27|4363.67|4364.02|4363.42|13
1647479240000|2022-03-17 01:07:20|4363.27|4362.67|4362.52|4361.92|4363.27|4362.67|4362.27|4361.67|206
1647479250000|2022-03-17 01:07:30|4362.27|4361.67|4362.02|4361.42|4362.52|4361.92|4362.02|4361.42|64
1647479260000|2022-03-17 01:07:40|||||||||39
1647479270000|2022-03-17 01:07:50|4362.14|4361.54|4362.02|4361.42|4362.27|4361.67|4362.02|4361.42|32
1647479280000|2022-03-17 01:08:00|4362.27|4361.67|4362.02|4361.42|4362.27|4361.67|4362.02|4361.42|17
1647479290000|2022-03-17 01:08:10|4362.27|4361.67|4362.27|4361.67|4362.27|4361.67|4362.14|4361.54|25
1647479310000|2022-03-17 01:08:30|4362.39|4361.79|4362.52|4361.92|4362.52|4361.92|4362.39|4361.79|18
1647479320000|2022-03-17 01:08:40|4362.64|4362.04|4362.27|4361.67|4362.77|4362.17|4362.27|4361.67|14
1647479330000|2022-03-17 01:08:50|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|32
1647479340000|2022-03-17 01:09:00|4362.52|4361.92|4362.77|4362.17|4362.77|4362.17|4362.39|4361.79|18
1647479350000|2022-03-17 01:09:10|4362.89|4362.29|4363.02|4362.42|4363.14|4362.54|4362.77|4362.17|62
1647479360000|2022-03-17 01:09:20|4362.77|4362.17|4362.77|4362.17|4362.77|4362.17|4362.77|4362.17|22
1647479370000|2022-03-17 01:09:30|4362.64|4362.04|4363.02|4362.42|4363.02|4362.42|4362.64|4362.04|8
1647479380000|2022-03-17 01:09:40|||||||||12
1647479390000|2022-03-17 01:09:50|4363.27|4362.67|4364.02|4363.42|4364.02|4363.42|4363.27|4362.67|43
1647479400000|2022-03-17 01:10:00|4363.89|4363.29|4363.89|4363.29|4364.02|4363.42|4363.77|4363.17|18
1647479410000|2022-03-17 01:10:10|4363.77|4363.17|4363.27|4362.67|4363.77|4363.17|4363.27|4362.67|27
1647479420000|2022-03-17 01:10:20|4362.52|4361.92|4362.14|4361.54|4362.52|4361.92|4362.14|4361.54|38
1647479430000|2022-03-17 01:10:30|4362.27|4361.67|4362.14|4361.54|4362.39|4361.79|4362.14|4361.54|20
1647479440000|2022-03-17 01:10:40|4362.27|4361.67|4362.52|4361.92|4362.64|4362.04|4362.02|4361.42|38
1647479450000|2022-03-17 01:10:50|4362.39|4361.79|4362.52|4361.92|4362.52|4361.92|4362.39|4361.79|8
1647479460000|2022-03-17 01:11:00|4362.77|4362.17|4362.77|4362.17|4362.77|4362.17|4362.77|4362.17|8
1647479470000|2022-03-17 01:11:10|4362.52|4361.92|4362.27|4361.67|4362.52|4361.92|4362.27|4361.67|13
1647479480000|2022-03-17 01:11:20|4362.52|4361.92|4362.52|4361.92|4362.64|4362.04|4362.52|4361.92|15
1647479490000|2022-03-17 01:11:30|4362.64|4362.04|4362.52|4361.92|4362.64|4362.04|4362.52|4361.92|28
1647479500000|2022-03-17 01:11:40|4362.27|4361.67|4362.02|4361.42|4362.27|4361.67|4362.02|4361.42|59
1647479510000|2022-03-17 01:11:50|4361.89|4361.29|4362.02|4361.42|4362.02|4361.42|4361.89|4361.29|3
1647479520000|2022-03-17 01:12:00|4362.14|4361.54|4362.02|4361.42|4362.14|4361.54|4362.02|4361.42|10
1647479530000|2022-03-17 01:12:10|4362.27|4361.67|4361.89|4361.29|4362.27|4361.67|4361.89|4361.29|23
1647479540000|2022-03-17 01:12:20|4361.77|4361.17|4361.77|4361.17|4361.89|4361.29|4361.77|4361.17|3
1647479550000|2022-03-17 01:12:30|4361.89|4361.29|4362.02|4361.42|4362.02|4361.42|4361.77|4361.17|9
1647479560000|2022-03-17 01:12:40|4362.27|4361.67|4362.27|4361.67|4362.27|4361.67|4362.27|4361.67|16
1647479570000|2022-03-17 01:12:50|4362.39|4361.79|4362.52|4361.92|4362.52|4361.92|4362.27|4361.67|8
1647479580000|2022-03-17 01:13:00|4362.77|4362.17|4362.64|4362.04|4362.77|4362.17|4362.64|4362.04|12
1647479590000|2022-03-17 01:13:10|4362.77|4362.17|4362.52|4361.92|4362.77|4362.17|4362.52|4361.92|5
1647479600000|2022-03-17 01:13:20|4362.77|4362.17|4362.77|4362.17|4362.77|4362.17|4362.77|4362.17|7
1647479610000|2022-03-17 01:13:30|4362.64|4362.04|4362.52|4361.92|4362.64|4362.04|4362.52|4361.92|11
1647479620000|2022-03-17 01:13:40|4362.27|4361.67|4362.27|4361.67|4362.52|4361.92|4362.27|4361.67|24
1647479630000|2022-03-17 01:13:50|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|4362.02|4361.42|16
1647479640000|2022-03-17 01:14:00|4361.77|4361.17|4361.27|4360.67|4362.02|4361.42|4361.27|4360.67|39
1647479650000|2022-03-17 01:14:10|4361.14|4360.54|4361.27|4360.67|4361.27|4360.67|4361.14|4360.54|68
1647479660000|2022-03-17 01:14:20|4361.52|4360.92|4361.02|4360.42|4361.52|4360.92|4361.02|4360.42|52
1647479670000|2022-03-17 01:14:30|4361.14|4360.54|4361.39|4360.79|4361.52|4360.92|4361.14|4360.54|7
1647479680000|2022-03-17 01:14:40|4361.52|4360.92|4361.89|4361.29|4362.02|4361.42|4361.52|4360.92|14
1647479690000|2022-03-17 01:14:50|4361.77|4361.17|4361.27|4360.67|4361.89|4361.29|4361.14|4360.54|26
1647479700000|2022-03-17 01:15:00|4361.39|4360.79|4361.52|4360.92|4362.02|4361.42|4361.39|4360.79|42
1647479710000|2022-03-17 01:15:10|4361.39|4360.79|4361.27|4360.67|4361.39|4360.79|4361.02|4360.42|15
1647479720000|2022-03-17 01:15:20|4361.02|4360.42|4360.52|4359.92|4361.02|4360.42|4360.52|4359.92|64
1647479730000|2022-03-17 01:15:30|4360.64|4360.04|4361.27|4360.67|4361.27|4360.67|4360.52|4359.92|58
1647479740000|2022-03-17 01:15:40|4361.14|4360.54|4360.52|4359.92|4361.27|4360.67|4360.52|4359.92|23
1647479750000|2022-03-17 01:15:50|4360.64|4360.04|4361.39|4360.79|4361.39|4360.79|4360.27|4359.67|79
1647479760000|2022-03-17 01:16:00|4361.52|4360.92|4361.89|4361.29|4362.02|4361.42|4361.14|4360.54|54
1647479770000|2022-03-17 01:16:10|4361.77|4361.17|4362.02|4361.42|4362.14|4361.54|4361.52|4360.92|28
1647479780000|2022-03-17 01:16:20|4361.89|4361.29|4361.27|4360.67|4362.02|4361.42|4361.27|4360.67|60
1647479790000|2022-03-17 01:16:30|4361.02|4360.42|4360.89|4360.29|4361.02|4360.42|4360.52|4359.92|52
1647479800000|2022-03-17 01:16:40|4361.02|4360.42|4360.14|4359.54|4361.02|4360.42|4360.02|4359.42|48
1647479810000|2022-03-17 01:16:50|4360.02|4359.42|4359.52|4358.92|4360.02|4359.42|4359.52|4358.92|63
1647479820000|2022-03-17 01:17:00|4359.77|4359.17|4360.77|4360.17|4361.14|4360.54|4359.77|4359.17|77
1647479830000|2022-03-17 01:17:10|4361.27|4360.67|4361.27|4360.67|4361.77|4361.17|4361.27|4360.67|92
1647479840000|2022-03-17 01:17:20|4361.52|4360.92|4361.64|4361.04|4362.02|4361.42|4361.52|4360.92|46
1647479850000|2022-03-17 01:17:30|4361.77|4361.17|4362.14|4361.54|4362.27|4361.67|4361.77|4361.17|37
1647479860000|2022-03-17 01:17:40|4362.02|4361.42|4362.64|4362.04|4362.77|4362.17|4362.02|4361.42|39
1647479870000|2022-03-17 01:17:50|4362.77|4362.17|4362.64|4362.04|4362.77|4362.17|4362.52|4361.92|12
1647479880000|2022-03-17 01:18:00|4362.77|4362.17|4361.89|4361.29|4362.89|4362.29|4361.89|4361.29|26
1647479890000|2022-03-17 01:18:10|4362.02|4361.42|4362.27|4361.67|4362.39|4361.79|4362.02|4361.42|17
1647479900000|2022-03-17 01:18:20|4362.02|4361.42|4362.02|4361.42|4362.27|4361.67|4361.77|4361.17|16
1647479910000|2022-03-17 01:18:30|4361.89|4361.29|4362.02|4361.42|4362.27|4361.67|4361.89|4361.29|26
1647479920000|2022-03-17 01:18:40|4362.14|4361.54|4361.77|4361.17|4362.14|4361.54|4361.52|4360.92|9
1647479930000|2022-03-17 01:18:50|4362.02|4361.42|4361.77|4361.17|4362.14|4361.54|4361.77|4361.17|18
1647479940000|2022-03-17 01:19:00|4361.89|4361.29|4361.52|4360.92|4361.89|4361.29|4361.39|4360.79|10
1647479950000|2022-03-17 01:19:10|4361.27|4360.67|4361.64|4361.04|4361.77|4361.17|4361.27|4360.67|15
1647479960000|2022-03-17 01:19:20|4361.77|4361.17|4361.77|4361.17|4362.02|4361.42|4361.64|4361.04|11
1647479970000|2022-03-17 01:19:30|4361.64|4361.04|4361.77|4361.17|4362.02|4361.42|4361.52|4360.92|26
1647479980000|2022-03-17 01:19:40|4362.02|4361.42|4361.77|4361.17|4362.02|4361.42|4361.52|4360.92|9
1647479990000|2022-03-17 01:19:50|4361.64|4361.04|4361.52|4360.92|4361.77|4361.17|4361.52|4360.92|4
1647480000000|2022-03-17 01:20:00|4361.77|4361.17|4362.27|4361.67|4362.52|4361.92|4361.64|4361.04|22
1647480010000|2022-03-17 01:20:10|4362.52|4361.92|4362.64|4362.04|4362.77|4362.17|4362.52|4361.92|16
1647480020000|2022-03-17 01:20:20|4362.77|4362.17|4362.77|4362.17|4362.89|4362.29|4362.52|4361.92|23
1647480030000|2022-03-17 01:20:30|4362.52|4361.92|4362.52|4361.92|4362.52|4361.92|4362.14|4361.54|13
1647480040000|2022-03-17 01:20:40|4362.39|4361.79|4362.52|4361.92|4362.52|4361.92|4362.27|4361.67|4
1647480050000|2022-03-17 01:20:50|4362.27|4361.67|4362.52|4361.92|4362.52|4361.92|4362.27|4361.67|11
1647480060000|2022-03-17 01:21:00|4362.64|4362.04|4363.14|4362.54|4363.27|4362.67|4362.52|4361.92|20
1647480070000|2022-03-17 01:21:10|4363.02|4362.42|4362.39|4361.79|4363.14|4362.54|4362.39|4361.79|15
1647480080000|2022-03-17 01:21:20|4362.52|4361.92|4362.02|4361.42|4362.64|4362.04|4362.02|4361.42|57
1647480090000|2022-03-17 01:21:30|4362.14|4361.54|4361.77|4361.17|4362.14|4361.54|4361.64|4361.04|27
1647480100000|2022-03-17 01:21:40|4361.39|4360.79|4361.27|4360.67|4361.89|4361.29|4361.27|4360.67|60
1647480110000|2022-03-17 01:21:50|4361.39|4360.79|4360.77|4360.17|4361.39|4360.79|4360.77|4360.17|27
1647480120000|2022-03-17 01:22:00|4361.02|4360.42|4361.52|4360.92|4361.89|4361.29|4360.77|4360.17|45
1647480130000|2022-03-17 01:22:10|4361.39|4360.79|4361.77|4361.17|4361.77|4361.17|4361.27|4360.67|12
1647480140000|2022-03-17 01:22:20|4361.64|4361.04|4361.64|4361.04|4361.89|4361.29|4361.52|4360.92|28
1647480150000|2022-03-17 01:22:30|4361.77|4361.17|4362.02|4361.42|4362.27|4361.67|4361.77|4361.17|31
1647480160000|2022-03-17 01:22:40|||||||||1
1647480170000|2022-03-17 01:22:50|4362.52|4361.92|4362.27|4361.67|4362.52|4361.92|4362.27|4361.67|18
1647480180000|2022-03-17 01:23:00|4362.52|4361.92|4362.39|4361.79|4362.52|4361.92|4362.27|4361.67|9
1647480190000|2022-03-17 01:23:10|4362.27|4361.67|4362.02|4361.42|4362.52|4361.92|4362.02|4361.42|10
1647480200000|2022-03-17 01:23:20|4362.14|4361.54|4362.52|4361.92|4362.77|4362.17|4362.14|4361.54|9
1647480210000|2022-03-17 01:23:30|4362.64|4362.04|4362.27|4361.67|4362.64|4362.04|4362.14|4361.54|11
1647480220000|2022-03-17 01:23:40|4362.52|4361.92|4362.27|4361.67|4362.52|4361.92|4362.27|4361.67|7
1647480230000|2022-03-17 01:23:50|4362.52|4361.92|4362.27|4361.67|4362.52|4361.92|4362.27|4361.67|8
1647480240000|2022-03-17 01:24:00|4362.39|4361.79|4362.02|4361.42|4362.52|4361.92|4361.77|4361.17|48
1647480250000|2022-03-17 01:24:10|4361.89|4361.29|4360.27|4359.67|4362.02|4361.42|4360.14|4359.54|142
1647480260000|2022-03-17 01:24:20|4360.52|4359.92|4360.52|4359.92|4360.77|4360.17|4360.27|4359.67|36
1647480270000|2022-03-17 01:24:30|4360.39|4359.79|4360.02|4359.42|4360.39|4359.79|4360.02|4359.42|13
1647480280000|2022-03-17 01:24:40|4359.77|4359.17|4359.77|4359.17|4360.02|4359.42|4359.77|4359.17|23
1647480290000|2022-03-17 01:24:50|4359.52|4358.92|4359.52|4358.92|4359.77|4359.17|4359.52|4358.92|50
1647480300000|2022-03-17 01:25:00|4359.27|4358.67|4359.64|4359.04|4359.77|4359.17|4359.02|4358.42|117
1647480310000|2022-03-17 01:25:10|4359.52|4358.92|4359.52|4358.92|4359.64|4359.04|4359.02|4358.42|112
1647480320000|2022-03-17 01:25:20|4359.77|4359.17|4359.27|4358.67|4359.77|4359.17|4359.14|4358.54|60
1647480330000|2022-03-17 01:25:30|4359.02|4358.42|4359.39|4358.79|4359.39|4358.79|4359.02|4358.42|59
1647480340000|2022-03-17 01:25:40|4359.14|4358.54|4359.02|4358.42|4359.27|4358.67|4358.64|4358.04|130
1647480350000|2022-03-17 01:25:50|4359.27|4358.67|4359.02|4358.42|4359.52|4358.92|4358.89|4358.29|21
1647480360000|2022-03-17 01:26:00|4359.14|4358.54|4358.52|4357.92|4359.14|4358.54|4358.52|4357.92|16
1647480370000|2022-03-17 01:26:10|4358.64|4358.04|4357.77|4357.17|4358.77|4358.17|4357.77|4357.17|54
1647480380000|2022-03-17 01:26:20|4358.02|4357.42|4357.77|4357.17|4358.14|4357.54|4357.77|4357.17|38
1647480390000|2022-03-17 01:26:30|4357.64|4357.04|4357.02|4356.42|4357.64|4357.04|4357.02|4356.42|37
1647480400000|2022-03-17 01:26:40|4357.14|4356.54|4357.77|4357.17|4357.77|4357.17|4357.14|4356.54|50
1647480410000|2022-03-17 01:26:50|4357.64|4357.04|4356.52|4355.92|4357.64|4357.04|4356.52|4355.92|129
1647480420000|2022-03-17 01:27:00|4356.77|4356.17|4356.39|4355.79|4356.77|4356.17|4356.02|4355.42|115
1647480430000|2022-03-17 01:27:10|4356.52|4355.92|4357.02|4356.42|4357.27|4356.67|4356.52|4355.92|88
1647480440000|2022-03-17 01:27:20|4357.27|4356.67|4357.52|4356.92|4357.77|4357.17|4357.27|4356.67|43
1647480450000|2022-03-17 01:27:30|4357.27|4356.67|4357.77|4357.17|4357.77|4357.17|4357.27|4356.67|29
1647480460000|2022-03-17 01:27:40|4357.52|4356.92|4357.77|4357.17|4358.02|4357.42|4357.52|4356.92|34
1647480470000|2022-03-17 01:27:50|4358.02|4357.42|4358.27|4357.67|4358.27|4357.67|4358.02|4357.42|48
1647480480000|2022-03-17 01:28:00|4358.02|4357.42|4358.77|4358.17|4358.77|4358.17|4358.02|4357.42|42
1647480490000|2022-03-17 01:28:10|4358.52|4357.92|4358.27|4357.67|4358.52|4357.92|4358.02|4357.42|35
1647480500000|2022-03-17 01:28:20|4358.02|4357.42|4356.77|4356.17|4358.02|4357.42|4356.77|4356.17|59
1647480510000|2022-03-17 01:28:30|4356.89|4356.29|4356.64|4356.04|4357.02|4356.42|4356.27|4355.67|77
1647480520000|2022-03-17 01:28:40|4356.52|4355.92|4356.77|4356.17|4357.02|4356.42|4356.52|4355.92|49
1647480530000|2022-03-17 01:28:50|4357.02|4356.42|4356.77|4356.17|4357.14|4356.54|4356.77|4356.17|15
1647480540000|2022-03-17 01:29:00|4356.14|4355.54|4356.27|4355.67|4356.77|4356.17|4356.14|4355.54|44
1647480550000|2022-03-17 01:29:10|4356.02|4355.42|4356.64|4356.04|4356.77|4356.17|4355.89|4355.29|62
1647480560000|2022-03-17 01:29:20|4356.52|4355.92|4356.27|4355.67|4356.52|4355.92|4356.14|4355.54|11
1647480570000|2022-03-17 01:29:30|4356.14|4355.54|4355.27|4354.67|4356.14|4355.54|4355.02|4354.42|66
1647480580000|2022-03-17 01:29:40|4355.39|4354.79|4354.52|4353.92|4355.52|4354.92|4354.52|4353.92|77
1647480590000|2022-03-17 01:29:50|4354.02|4353.42|4354.52|4353.92|4354.89|4354.29|4354.02|4353.42|59
1647480600000|2022-03-17 01:30:00|4354.27|4353.67|4354.27|4353.67|4355.52|4354.92|4354.27|4353.67|102
1647480610000|2022-03-17 01:30:10|4354.39|4353.79|4354.89|4354.29|4354.89|4354.29|4354.27|4353.67|33
1647480620000|2022-03-17 01:30:20|4354.77|4354.17|4354.02|4353.42|4355.02|4354.42|4354.02|4353.42|41
1647480630000|2022-03-17 01:30:30|4354.27|4353.67|4354.27|4353.67|4354.64|4354.04|4354.02|4353.42|130
1647480640000|2022-03-17 01:30:40|4354.02|4353.42|4354.77|4354.17|4354.77|4354.17|4354.02|4353.42|53
1647480650000|2022-03-17 01:30:50|4354.89|4354.29|4355.77|4355.17|4356.02|4355.42|4354.89|4354.29|63
1647480660000|2022-03-17 01:31:00|4356.02|4355.42|4357.02|4356.42|4357.02|4356.42|4356.02|4355.42|82
1647480670000|2022-03-17 01:31:10|4356.89|4356.29|4357.02|4356.42|4357.52|4356.92|4356.77|4356.17|57
1647480680000|2022-03-17 01:31:20|4356.89|4356.29|4357.77|4357.17|4357.77|4357.17|4356.77|4356.17|84
1647480690000|2022-03-17 01:31:30|4357.89|4357.29|4358.39|4357.79|4358.64|4358.04|4357.77|4357.17|118
1647480700000|2022-03-17 01:31:40|4358.52|4357.92|4358.39|4357.79|4358.52|4357.92|4358.02|4357.42|45
1647480710000|2022-03-17 01:31:50|4358.52|4357.92|4358.02|4357.42|4358.52|4357.92|4357.77|4357.17|40
1647480720000|2022-03-17 01:32:00|4358.14|4357.54|4358.52|4357.92|4358.52|4357.92|4357.89|4357.29|19
1647480730000|2022-03-17 01:32:10|4358.27|4357.67|4358.39|4357.79|4358.52|4357.92|4358.14|4357.54|28
1647480740000|2022-03-17 01:32:20|4358.27|4357.67|4358.02|4357.42|4358.64|4358.04|4358.02|4357.42|22
1647480750000|2022-03-17 01:32:30|4357.89|4357.29|4357.77|4357.17|4358.27|4357.67|4357.64|4357.04|24
1647480760000|2022-03-17 01:32:40|4357.64|4357.04|4357.02|4356.42|4357.77|4357.17|4357.02|4356.42|50
1647480770000|2022-03-17 01:32:50|4356.77|4356.17|4356.52|4355.92|4356.89|4356.29|4356.52|4355.92|19
1647480780000|2022-03-17 01:33:00|4356.64|4356.04|4357.52|4356.92|4357.64|4357.04|4356.52|4355.92|67
1647480790000|2022-03-17 01:33:10|4357.64|4357.04|4358.02|4357.42|4358.02|4357.42|4357.64|4357.04|42
1647480800000|2022-03-17 01:33:20|4358.14|4357.54|4358.02|4357.42|4358.27|4357.67|4358.02|4357.42|33
1647480810000|2022-03-17 01:33:30|4357.89|4357.29|4357.77|4357.17|4358.14|4357.54|4357.77|4357.17|37
1647480820000|2022-03-17 01:33:40|4357.64|4357.04|4357.52|4356.92|4357.77|4357.17|4357.52|4356.92|18
1647480830000|2022-03-17 01:33:50|4357.27|4356.67|4357.39|4356.79|4357.52|4356.92|4357.27|4356.67|13
1647480840000|2022-03-17 01:34:00|4357.52|4356.92|4357.02|4356.42|4357.64|4357.04|4357.02|4356.42|31
1647480850000|2022-03-17 01:34:10|4356.52|4355.92|4356.77|4356.17|4357.02|4356.42|4356.52|4355.92|23
1647480860000|2022-03-17 01:34:20|4356.89|4356.29|4356.52|4355.92|4357.02|4356.42|4356.52|4355.92|29
1647480870000|2022-03-17 01:34:30|4356.39|4355.79|4356.77|4356.17|4356.77|4356.17|4356.39|4355.79|16
1647480880000|2022-03-17 01:34:40|4357.02|4356.42|4357.27|4356.67|4357.52|4356.92|4357.02|4356.42|30
1647480890000|2022-03-17 01:34:50|4357.02|4356.42|4357.27|4356.67|4357.27|4356.67|4356.89|4356.29|17
1647480900000|2022-03-17 01:35:00|4357.14|4356.54|4356.52|4355.92|4357.39|4356.79|4356.52|4355.92|51
1647480910000|2022-03-17 01:35:10|4356.14|4355.54|4356.39|4355.79|4356.52|4355.92|4356.02|4355.42|126
1647480920000|2022-03-17 01:35:20|4356.27|4355.67|4356.02|4355.42|4356.39|4355.79|4356.02|4355.42|33
1647480930000|2022-03-17 01:35:30|4355.52|4354.92|4355.27|4354.67|4355.77|4355.17|4355.27|4354.67|41
1647480940000|2022-03-17 01:35:40|4355.39|4354.79|4354.77|4354.17|4355.52|4354.92|4354.52|4353.92|61
1647480950000|2022-03-17 01:35:50|4354.52|4353.92|4354.77|4354.17|4354.77|4354.17|4354.27|4353.67|52
1647480960000|2022-03-17 01:36:00|4355.02|4354.42|4355.77|4355.17|4355.77|4355.17|4355.02|4354.42|61
1647480970000|2022-03-17 01:36:10|4355.89|4355.29|4356.02|4355.42|4356.77|4356.17|4355.77|4355.17|53
1647480980000|2022-03-17 01:36:20|4355.77|4355.17|4355.89|4355.29|4356.52|4355.92|4355.39|4354.79|79
1647480990000|2022-03-17 01:36:30|4355.77|4355.17|4355.27|4354.67|4356.02|4355.42|4355.27|4354.67|37
1647481000000|2022-03-17 01:36:40|4355.02|4354.42|4355.02|4354.42|4355.39|4354.79|4355.02|4354.42|29
1647481010000|2022-03-17 01:36:50|4354.89|4354.29|4355.02|4354.42|4355.27|4354.67|4354.27|4353.67|29
1647481020000|2022-03-17 01:37:00|4354.89|4354.29|4354.27|4353.67|4355.39|4354.79|4354.02|4353.42|56
1647481030000|2022-03-17 01:37:10|4354.14|4353.54|4354.52|4353.92|4354.52|4353.92|4354.02|4353.42|25
1647481040000|2022-03-17 01:37:20|4354.27|4353.67|4355.02|4354.42|4355.14|4354.54|4354.14|4353.54|26
1647481050000|2022-03-17 01:37:30|4355.27|4354.67|4355.02|4354.42|4355.39|4354.79|4354.89|4354.29|35
1647481060000|2022-03-17 01:37:40|4355.14|4354.54|4354.77|4354.17|4355.14|4354.54|4354.77|4354.17|21
1647481070000|2022-03-17 01:37:50|4354.89|4354.29|4354.89|4354.29|4355.02|4354.42|4354.52|4353.92|50
1647481080000|2022-03-17 01:38:00|4354.77|4354.17|4354.64|4354.04|4355.39|4354.79|4354.02|4353.42|139
1647481090000|2022-03-17 01:38:10|4354.77|4354.17|4355.02|4354.42|4355.27|4354.67|4354.39|4353.79|29
1647481100000|2022-03-17 01:38:20|4355.27|4354.67|4355.14|4354.54|4355.27|4354.67|4354.77|4354.17|55
1647481110000|2022-03-17 01:38:30|4355.02|4354.42|4355.77|4355.17|4355.77|4355.17|4354.89|4354.29|44
1647481120000|2022-03-17 01:38:40|4355.52|4354.92|4355.27|4354.67|4355.77|4355.17|4355.02|4354.42|78
1647481130000|2022-03-17 01:38:50|4355.02|4354.42|4355.02|4354.42|4355.02|4354.42|4354.52|4353.92|66
1647481140000|2022-03-17 01:39:00|4354.77|4354.17|4354.27|4353.67|4354.77|4354.17|4354.27|4353.67|76
1647481150000|2022-03-17 01:39:10|4354.39|4353.79|4353.14|4352.54|4354.39|4353.79|4353.02|4352.42|93
1647481160000|2022-03-17 01:39:20|4353.02|4352.42|4353.64|4353.04|4353.64|4353.04|4352.89|4352.29|63
1647481170000|2022-03-17 01:39:30|4353.52|4352.92|4352.39|4351.79|4353.64|4353.04|4352.27|4351.67|52
1647481180000|2022-03-17 01:39:40|4352.02|4351.42|4350.02|4349.42|4352.27|4351.67|4350.02|4349.42|220
1647481190000|2022-03-17 01:39:50|4349.89|4349.29|4349.52|4348.92|4349.89|4349.29|4349.02|4348.42|294
1647481200000|2022-03-17 01:40:00|4349.02|4348.42|4349.14|4348.54|4349.27|4348.67|4348.27|4347.67|163
1647481210000|2022-03-17 01:40:10|4349.02|4348.42|4351.77|4351.17|4352.02|4351.42|4348.89|4348.29|215
1647481220000|2022-03-17 01:40:20|4352.02|4351.42|4351.77|4351.17|4352.02|4351.42|4351.14|4350.54|95
1647481230000|2022-03-17 01:40:30|4352.02|4351.42|4352.52|4351.92|4353.02|4352.42|4351.52|4350.92|85
1647481240000|2022-03-17 01:40:40|4352.27|4351.67|4352.27|4351.67|4352.77|4352.17|4352.27|4351.67|57
1647481250000|2022-03-17 01:40:50|4352.52|4351.92|4352.52|4351.92|4352.77|4352.17|4352.27|4351.67|34
1647481260000|2022-03-17 01:41:00|4352.27|4351.67|4352.77|4352.17|4352.77|4352.17|4352.27|4351.67|41
1647481270000|2022-03-17 01:41:10|4352.52|4351.92|4352.52|4351.92|4352.52|4351.92|4352.39|4351.79|20
1647481280000|2022-03-17 01:41:20|4351.77|4351.17|4351.89|4351.29|4352.02|4351.42|4351.52|4350.92|85
1647481290000|2022-03-17 01:41:30|4351.02|4350.42|4351.52|4350.92|4351.77|4351.17|4350.77|4350.17|97
1647481300000|2022-03-17 01:41:40|4351.39|4350.79|4351.77|4351.17|4351.77|4351.17|4351.27|4350.67|42
1647481310000|2022-03-17 01:41:50|4351.52|4350.92|4353.27|4352.67|4353.27|4352.67|4351.52|4350.92|64
1647481320000|2022-03-17 01:42:00|4353.02|4352.42|4351.77|4351.17|4353.39|4352.79|4351.64|4351.04|59
1647481330000|2022-03-17 01:42:10|4351.64|4351.04|4351.77|4351.17|4352.02|4351.42|4351.64|4351.04|11
1647481340000|2022-03-17 01:42:20|4351.64|4351.04|4349.77|4349.17|4351.77|4351.17|4349.77|4349.17|112
1647481350000|2022-03-17 01:42:30|4350.02|4349.42|4350.52|4349.92|4350.52|4349.92|4349.89|4349.29|24
1647481360000|2022-03-17 01:42:40|4350.64|4350.04|4351.27|4350.67|4351.39|4350.79|4350.52|4349.92|57
1647481370000|2022-03-17 01:42:50|4351.52|4350.92|4351.39|4350.79|4351.52|4350.92|4351.02|4350.42|22
1647481380000|2022-03-17 01:43:00|4351.77|4351.17|4351.27|4350.67|4351.77|4351.17|4351.14|4350.54|53
1647481390000|2022-03-17 01:43:10|4351.39|4350.79|4351.52|4350.92|4351.77|4351.17|4351.39|4350.79|22
1647481400000|2022-03-17 01:43:20|4351.27|4350.67|4351.02|4350.42|4351.52|4350.92|4350.77|4350.17|27
1647481410000|2022-03-17 01:43:30|4350.77|4350.17|4350.89|4350.29|4350.89|4350.29|4350.77|4350.17|10
1647481420000|2022-03-17 01:43:40|4351.02|4350.42|4351.27|4350.67|4351.27|4350.67|4350.77|4350.17|12
1647481430000|2022-03-17 01:43:50|4351.02|4350.42|4351.27|4350.67|4351.27|4350.67|4351.02|4350.42|16
1647481440000|2022-03-17 01:44:00|4351.52|4350.92|4351.27|4350.67|4351.77|4351.17|4351.14|4350.54|32
1647481450000|2022-03-17 01:44:10|4351.14|4350.54|4351.52|4350.92|4351.52|4350.92|4351.02|4350.42|30
1647481460000|2022-03-17 01:44:20|4351.27|4350.67|4351.77|4351.17|4351.77|4351.17|4351.27|4350.67|13
1647481470000|2022-03-17 01:44:30|4352.02|4351.42|4351.77|4351.17|4352.02|4351.42|4351.77|4351.17|34
1647481480000|2022-03-17 01:44:40|4351.89|4351.29|4352.14|4351.54|4352.14|4351.54|4351.64|4351.04|44
1647481490000|2022-03-17 01:44:50|4352.27|4351.67|4351.77|4351.17|4352.27|4351.67|4351.77|4351.17|38
1647481500000|2022-03-17 01:45:00|4351.89|4351.29|4352.14|4351.54|4352.27|4351.67|4351.77|4351.17|14
1647481510000|2022-03-17 01:45:10|4352.02|4351.42|4352.27|4351.67|4352.64|4352.04|4351.89|4351.29|113
1647481520000|2022-03-17 01:45:20|4352.52|4351.92|4352.52|4351.92|4352.77|4352.17|4352.52|4351.92|34
1647481530000|2022-03-17 01:45:30|4352.77|4352.17|4352.02|4351.42|4353.02|4352.42|4352.02|4351.42|55
1647481540000|2022-03-17 01:45:40|4352.14|4351.54|4351.77|4351.17|4352.27|4351.67|4351.64|4351.04|25
1647481550000|2022-03-17 01:45:50|4351.52|4350.92|4351.52|4350.92|4351.77|4351.17|4351.52|4350.92|17
1647481560000|2022-03-17 01:46:00|4352.02|4351.42|4351.77|4351.17|4352.02|4351.42|4351.52|4350.92|33
1647481570000|2022-03-17 01:46:10|4351.64|4351.04|4351.89|4351.29|4352.02|4351.42|4351.64|4351.04|11
1647481580000|2022-03-17 01:46:20|4351.77|4351.17|4350.64|4350.04|4351.77|4351.17|4350.52|4349.92|71
1647481590000|2022-03-17 01:46:30|4350.52|4349.92|4351.02|4350.42|4351.52|4350.92|4350.52|4349.92|54
1647481600000|2022-03-17 01:46:40|4350.89|4350.29|4350.89|4350.29|4351.02|4350.42|4350.77|4350.17|15
1647481610000|2022-03-17 01:46:50|4351.02|4350.42|4351.27|4350.67|4351.39|4350.79|4350.89|4350.29|17
1647481620000|2022-03-17 01:47:00|4351.39|4350.79|4351.02|4350.42|4351.52|4350.92|4350.77|4350.17|43
1647481630000|2022-03-17 01:47:10|4351.14|4350.54|4350.52|4349.92|4351.14|4350.54|4350.27|4349.67|45
1647481640000|2022-03-17 01:47:20|4350.77|4350.17|4350.89|4350.29|4351.02|4350.42|4350.64|4350.04|15
1647481650000|2022-03-17 01:47:30|4350.77|4350.17|4351.27|4350.67|4351.27|4350.67|4350.52|4349.92|14
1647481660000|2022-03-17 01:47:40|4351.52|4350.92|4351.27|4350.67|4351.52|4350.92|4351.02|4350.42|26
1647481670000|2022-03-17 01:47:50|4351.52|4350.92|4351.14|4350.54|4351.52|4350.92|4351.02|4350.42|16
1647481680000|2022-03-17 01:48:00|4351.27|4350.67|4350.39|4349.79|4351.52|4350.92|4350.27|4349.67|42
1647481690000|2022-03-17 01:48:10|4350.52|4349.92|4350.14|4349.54|4350.52|4349.92|4350.02|4349.42|18
1647481700000|2022-03-17 01:48:20|4350.02|4349.42|4350.39|4349.79|4350.52|4349.92|4350.02|4349.42|22
1647481710000|2022-03-17 01:48:30|4350.52|4349.92|4350.27|4349.67|4350.77|4350.17|4350.14|4349.54|11
1647481720000|2022-03-17 01:48:40|4350.02|4349.42|4349.77|4349.17|4350.14|4349.54|4349.77|4349.17|30
1647481730000|2022-03-17 01:48:50|4350.02|4349.42|4350.77|4350.17|4350.77|4350.17|4349.89|4349.29|27
1647481740000|2022-03-17 01:49:00|4350.52|4349.92|4351.02|4350.42|4351.02|4350.42|4350.52|4349.92|20
1647481750000|2022-03-17 01:49:10|4350.77|4350.17|4350.77|4350.17|4351.27|4350.67|4350.64|4350.04|18
1647481760000|2022-03-17 01:49:20|4350.52|4349.92|4350.52|4349.92|4350.89|4350.29|4350.27|4349.67|20
1647481770000|2022-03-17 01:49:30|4350.27|4349.67|4350.02|4349.42|4350.39|4349.79|4350.02|4349.42|19
1647481780000|2022-03-17 01:49:40|4350.14|4349.54|4350.52|4349.92|4350.52|4349.92|4350.02|4349.42|16
1647481790000|2022-03-17 01:49:50|4350.39|4349.79|4350.02|4349.42|4350.39|4349.79|4349.77|4349.17|14
1647481800000|2022-03-17 01:50:00|4350.14|4349.54|4349.52|4348.92|4350.14|4349.54|4349.52|4348.92|23
1647481810000|2022-03-17 01:50:10|4349.64|4349.04|4349.64|4349.04|4349.77|4349.17|4349.39|4348.79|182
1647481820000|2022-03-17 01:50:20|4349.52|4348.92|4349.52|4348.92|4350.02|4349.42|4349.52|4348.92|21
1647481830000|2022-03-17 01:50:30|4349.39|4348.79|4349.64|4349.04|4350.02|4349.42|4349.39|4348.79|28
1647481840000|2022-03-17 01:50:40|4349.77|4349.17|4349.52|4348.92|4349.77|4349.17|4349.27|4348.67|32
1647481850000|2022-03-17 01:50:50|4349.39|4348.79|4349.27|4348.67|4349.52|4348.92|4349.27|4348.67|18
1647481860000|2022-03-17 01:51:00|4349.02|4348.42|4347.39|4346.79|4349.02|4348.42|4347.39|4346.79|98
1647481870000|2022-03-17 01:51:10|4347.52|4346.92|4347.02|4346.42|4347.52|4346.92|4346.27|4345.67|138
1647481880000|2022-03-17 01:51:20|4346.77|4346.17|4346.52|4345.92|4346.77|4346.17|4346.14|4345.54|46
1647481890000|2022-03-17 01:51:30|4346.39|4345.79|4346.14|4345.54|4346.39|4345.79|4345.77|4345.17|42
1647481900000|2022-03-17 01:51:40|4346.27|4345.67|4346.14|4345.54|4346.52|4345.92|4346.02|4345.42|38
1647481910000|2022-03-17 01:51:50|4346.02|4345.42|4345.77|4345.17|4346.27|4345.67|4345.77|4345.17|53
1647481920000|2022-03-17 01:52:00|4346.02|4345.42|4345.52|4344.92|4346.02|4345.42|4345.27|4344.67|71
1647481930000|2022-03-17 01:52:10|4345.64|4345.04|4346.27|4345.67|4346.52|4345.92|4345.52|4344.92|73
1647481940000|2022-03-17 01:52:20|4346.02|4345.42|4346.27|4345.67|4346.39|4345.79|4345.77|4345.17|28
1647481950000|2022-03-17 01:52:30|4346.14|4345.54|4346.52|4345.92|4346.52|4345.92|4346.02|4345.42|51
1647481960000|2022-03-17 01:52:40|4346.77|4346.17|4347.52|4346.92|4347.77|4347.17|4346.77|4346.17|72
1647481970000|2022-03-17 01:52:50|4347.27|4346.67|4347.27|4346.67|4347.52|4346.92|4347.27|4346.67|16
1647481980000|2022-03-17 01:53:00|4347.14|4346.54|4346.02|4345.42|4347.27|4346.67|4346.02|4345.42|62
1647481990000|2022-03-17 01:53:10|4346.27|4345.67|4345.52|4344.92|4346.27|4345.67|4345.27|4344.67|61
1647482000000|2022-03-17 01:53:20|4345.77|4345.17|4345.77|4345.17|4346.02|4345.42|4345.27|4344.67|22
1647482010000|2022-03-17 01:53:30|4345.64|4345.04|4345.39|4344.79|4345.64|4345.04|4345.27|4344.67|8
1647482020000|2022-03-17 01:53:40|4345.27|4344.67|4344.52|4343.92|4345.27|4344.67|4344.02|4343.42|111
1647482030000|2022-03-17 01:53:50|4344.39|4343.79|4344.77|4344.17|4344.77|4344.17|4344.02|4343.42|39
1647482040000|2022-03-17 01:54:00|4344.52|4343.92|4344.64|4344.04|4345.02|4344.42|4344.02|4343.42|100
1647482050000|2022-03-17 01:54:10|4344.52|4343.92|4344.52|4343.92|4344.52|4343.92|4344.14|4343.54|49
1647482060000|2022-03-17 01:54:20|4344.39|4343.79|4344.77|4344.17|4345.02|4344.42|4344.27|4343.67|78
1647482070000|2022-03-17 01:54:30|4345.02|4344.42|4344.64|4344.04|4345.02|4344.42|4344.52|4343.92|26
1647482080000|2022-03-17 01:54:40|4344.52|4343.92|4344.77|4344.17|4345.02|4344.42|4344.52|4343.92|16
1647482090000|2022-03-17 01:54:50|4345.02|4344.42|4345.39|4344.79|4345.52|4344.92|4345.02|4344.42|42
1647482100000|2022-03-17 01:55:00|4345.52|4344.92|4345.27|4344.67|4346.14|4345.54|4345.27|4344.67|109
1647482110000|2022-03-17 01:55:10|4345.52|4344.92|4345.52|4344.92|4345.52|4344.92|4344.77|4344.17|46
1647482120000|2022-03-17 01:55:20|||||||||22
1647482130000|2022-03-17 01:55:30|4345.77|4345.17|4345.77|4345.17|4345.77|4345.17|4345.52|4344.92|20
1647482140000|2022-03-17 01:55:40|4345.52|4344.92|4345.89|4345.29|4346.02|4345.42|4345.52|4344.92|44
1647482150000|2022-03-17 01:55:50|4345.77|4345.17|4346.52|4345.92|4346.52|4345.92|4345.52|4344.92|51
1647482160000|2022-03-17 01:56:00|4346.77|4346.17|4346.64|4346.04|4347.02|4346.42|4346.39|4345.79|64
1647482170000|2022-03-17 01:56:10|4346.77|4346.17|4347.02|4346.42|4347.27|4346.67|4346.77|4346.17|31
1647482180000|2022-03-17 01:56:20|4347.27|4346.67|4347.52|4346.92|4347.52|4346.92|4346.89|4346.29|29
1647482190000|2022-03-17 01:56:30|4347.64|4347.04|4348.27|4347.67|4348.27|4347.67|4347.64|4347.04|73
1647482200000|2022-03-17 01:56:40|4348.52|4347.92|4348.77|4348.17|4348.77|4348.17|4348.52|4347.92|40
1647482210000|2022-03-17 01:56:50|4348.64|4348.04|4349.02|4348.42|4349.02|4348.42|4348.64|4348.04|79
1647482220000|2022-03-17 01:57:00|4348.89|4348.29|4349.02|4348.42|4349.02|4348.42|4348.52|4347.92|53
1647482230000|2022-03-17 01:57:10|4348.77|4348.17|4348.52|4347.92|4348.77|4348.17|4348.52|4347.92|28
1647482240000|2022-03-17 01:57:20|4348.27|4347.67|4348.27|4347.67|4348.52|4347.92|4348.02|4347.42|38
1647482250000|2022-03-17 01:57:30|4348.14|4347.54|4348.77|4348.17|4348.77|4348.17|4348.14|4347.54|11
1647482260000|2022-03-17 01:57:40|4348.52|4347.92|4348.27|4347.67|4348.77|4348.17|4348.27|4347.67|15
1647482270000|2022-03-17 01:57:50|4348.39|4347.79|4349.39|4348.79|4349.52|4348.92|4348.39|4347.79|66
1647482280000|2022-03-17 01:58:00|4349.27|4348.67|4348.89|4348.29|4349.39|4348.79|4348.77|4348.17|40
1647482290000|2022-03-17 01:58:10|4348.77|4348.17|4348.52|4347.92|4349.02|4348.42|4348.52|4347.92|21
1647482300000|2022-03-17 01:58:20|4348.77|4348.17|4349.02|4348.42|4349.02|4348.42|4348.77|4348.17|21
1647482310000|2022-03-17 01:58:30|4348.89|4348.29|4349.27|4348.67|4349.52|4348.92|4348.89|4348.29|19
1647482320000|2022-03-17 01:58:40|4349.52|4348.92|4350.02|4349.42|4350.27|4349.67|4349.52|4348.92|66
1647482330000|2022-03-17 01:58:50|4350.14|4349.54|4350.89|4350.29|4351.02|4350.42|4349.77|4349.17|72
1647482340000|2022-03-17 01:59:00|4350.77|4350.17|4350.52|4349.92|4351.02|4350.42|4350.14|4349.54|94
1647482350000|2022-03-17 01:59:10|4350.64|4350.04|4350.52|4349.92|4351.02|4350.42|4350.52|4349.92|33
1647482360000|2022-03-17 01:59:20|4350.64|4350.04|4350.02|4349.42|4350.64|4350.04|4350.02|4349.42|32
1647482370000|2022-03-17 01:59:30|4349.77|4349.17|4349.02|4348.42|4349.77|4349.17|4349.02|4348.42|74
1647482380000|2022-03-17 01:59:40|4348.64|4348.04|4349.14|4348.54|4349.14|4348.54|4348.52|4347.92|36
1647482390000|2022-03-17 01:59:50|4349.02|4348.42|4349.52|4348.92|4349.52|4348.92|4348.89|4348.29|11
1647482400000|2022-03-17 02:00:00|4349.77|4349.17|4349.52|4348.92|4349.77|4349.17|4349.27|4348.67|40
1647482410000|2022-03-17 02:00:10|4349.27|4348.67|4349.02|4348.42|4349.77|4349.17|4349.02|4348.42|44
1647482420000|2022-03-17 02:00:20|4349.14|4348.54|4349.02|4348.42|4349.14|4348.54|4348.52|4347.92|80
1647482430000|2022-03-17 02:00:30|4349.27|4348.67|4350.02|4349.42|4350.02|4349.42|4349.02|4348.42|45
1647482440000|2022-03-17 02:00:40|4349.89|4349.29|4350.64|4350.04|4350.89|4350.29|4349.77|4349.17|29
1647482450000|2022-03-17 02:00:50|4350.77|4350.17|4350.02|4349.42|4351.27|4350.67|4349.77|4349.17|64
1647482460000|2022-03-17 02:01:00|4349.52|4348.92|4348.77|4348.17|4349.52|4348.92|4348.77|4348.17|62
1647482470000|2022-03-17 02:01:10|4348.89|4348.29|4349.14|4348.54|4349.39|4348.79|4348.89|4348.29|26
1647482480000|2022-03-17 02:01:20|4349.02|4348.42|4349.14|4348.54|4349.52|4348.92|4348.64|4348.04|47
1647482490000|2022-03-17 02:01:30|4349.02|4348.42|4348.27|4347.67|4349.14|4348.54|4348.02|4347.42|22
1647482500000|2022-03-17 02:01:40|4348.02|4347.42|4348.02|4347.42|4348.27|4347.67|4348.02|4347.42|27
1647482510000|2022-03-17 02:01:50|4348.14|4347.54|4348.64|4348.04|4348.77|4348.17|4348.14|4347.54|53
1647482520000|2022-03-17 02:02:00|4348.77|4348.17|4349.27|4348.67|4349.39|4348.79|4348.77|4348.17|23
1647482530000|2022-03-17 02:02:10|4349.52|4348.92|4350.77|4350.17|4350.77|4350.17|4349.52|4348.92|53
1647482540000|2022-03-17 02:02:20|4350.89|4350.29|4350.27|4349.67|4350.89|4350.29|4350.27|4349.67|18
1647482550000|2022-03-17 02:02:30|4350.39|4349.79|4350.27|4349.67|4350.39|4349.79|4350.02|4349.42|18
1647482560000|2022-03-17 02:02:40|4350.52|4349.92|4350.52|4349.92|4350.64|4350.04|4350.02|4349.42|22
1647482570000|2022-03-17 02:02:50|4350.64|4350.04|4351.02|4350.42|4351.02|4350.42|4350.39|4349.79|34
1647482580000|2022-03-17 02:03:00|4350.89|4350.29|4351.02|4350.42|4351.02|4350.42|4350.52|4349.92|23
1647482590000|2022-03-17 02:03:10|4351.14|4350.54|4350.64|4350.04|4351.14|4350.54|4350.52|4349.92|15
1647482600000|2022-03-17 02:03:20|4350.52|4349.92|4351.64|4351.04|4351.77|4351.17|4350.52|4349.92|71
1647482610000|2022-03-17 02:03:30|4351.77|4351.17|4352.02|4351.42|4352.02|4351.42|4351.52|4350.92|36
1647482620000|2022-03-17 02:03:40|4351.89|4351.29|4352.02|4351.42|4352.02|4351.42|4351.89|4351.29|9
1647482630000|2022-03-17 02:03:50|4351.77|4351.17|4351.52|4350.92|4351.89|4351.29|4351.52|4350.92|30
1647482640000|2022-03-17 02:04:00|4351.64|4351.04|4351.77|4351.17|4352.02|4351.42|4351.52|4350.92|40
1647482650000|2022-03-17 02:04:10|4351.52|4350.92|4351.39|4350.79|4351.52|4350.92|4351.27|4350.67|19
1647482660000|2022-03-17 02:04:20|4351.52|4350.92|4351.52|4350.92|4351.77|4351.17|4351.39|4350.79|10
1647482670000|2022-03-17 02:04:30|4351.39|4350.79|4351.14|4350.54|4351.52|4350.92|4351.02|4350.42|28
1647482680000|2022-03-17 02:04:40|4351.27|4350.67|4351.27|4350.67|4351.39|4350.79|4351.14|4350.54|24
1647482690000|2022-03-17 02:04:50|4351.52|4350.92|4351.77|4351.17|4351.77|4351.17|4351.27|4350.67|25
1647482700000|2022-03-17 02:05:00|4351.64|4351.04|4351.27|4350.67|4351.77|4351.17|4350.89|4350.29|16
1647482710000|2022-03-17 02:05:10|4351.52|4350.92|4351.64|4351.04|4351.77|4351.17|4351.39|4350.79|10
1647482720000|2022-03-17 02:05:20|4351.52|4350.92|4351.27|4350.67|4351.52|4350.92|4351.02|4350.42|14
1647482730000|2022-03-17 02:05:30|4351.39|4350.79|4351.77|4351.17|4352.02|4351.42|4351.39|4350.79|79
1647482740000|2022-03-17 02:05:40|4351.52|4350.92|4351.52|4350.92|4352.02|4351.42|4351.52|4350.92|19
1647482750000|2022-03-17 02:05:50|4351.77|4351.17|4351.89|4351.29|4352.02|4351.42|4351.77|4351.17|7
1647482760000|2022-03-17 02:06:00|4352.02|4351.42|4351.52|4350.92|4352.02|4351.42|4351.52|4350.92|10
1647482770000|2022-03-17 02:06:10|4351.77|4351.17|4351.39|4350.79|4351.77|4351.17|4351.27|4350.67|19
1647482780000|2022-03-17 02:06:20|4351.27|4350.67|4350.77|4350.17|4351.39|4350.79|4350.64|4350.04|21
1647482790000|2022-03-17 02:06:30|4350.64|4350.04|4350.14|4349.54|4350.64|4350.04|4350.14|4349.54|19
1647482800000|2022-03-17 02:06:40|4350.27|4349.67|4350.27|4349.67|4350.27|4349.67|4350.02|4349.42|23
1647482810000|2022-03-17 02:06:50|4350.14|4349.54|4350.52|4349.92|4350.52|4349.92|4350.14|4349.54|14
1647482820000|2022-03-17 02:07:00|4350.39|4349.79|4350.39|4349.79|4351.27|4350.67|4350.27|4349.67|59
1647482830000|2022-03-17 02:07:10|4350.52|4349.92|4350.52|4349.92|4350.64|4350.04|4350.27|4349.67|30
1647482840000|2022-03-17 02:07:20|4350.64|4350.04|4351.14|4350.54|4351.27|4350.67|4350.39|4349.79|26
1647482850000|2022-03-17 02:07:30|4351.27|4350.67|4351.02|4350.42|4352.02|4351.42|4351.02|4350.42|26
1647482860000|2022-03-17 02:07:40|4350.64|4350.04|4350.89|4350.29|4351.02|4350.42|4350.52|4349.92|85
1647482870000|2022-03-17 02:07:50|4350.77|4350.17|4351.14|4350.54|4351.14|4350.54|4350.52|4349.92|63
1647482880000|2022-03-17 02:08:00|4350.89|4350.29|4351.02|4350.42|4351.14|4350.54|4350.77|4350.17|19
1647482890000|2022-03-17 02:08:10|4351.14|4350.54|4350.89|4350.29|4351.14|4350.54|4350.77|4350.17|50
1647482900000|2022-03-17 02:08:20|4351.02|4350.42|4351.77|4351.17|4351.77|4351.17|4350.77|4350.17|29
1647482910000|2022-03-17 02:08:30|4351.52|4350.92|4351.64|4351.04|4351.77|4351.17|4351.52|4350.92|19
1647482920000|2022-03-17 02:08:40|4351.77|4351.17|4351.39|4350.79|4351.77|4351.17|4351.27|4350.67|16
1647482930000|2022-03-17 02:08:50|4351.52|4350.92|4351.02|4350.42|4351.52|4350.92|4351.02|4350.42|10
1647482940000|2022-03-17 02:09:00|4350.89|4350.29|4351.64|4351.04|4351.77|4351.17|4350.77|4350.17|56
1647482950000|2022-03-17 02:09:10|4351.52|4350.92|4351.39|4350.79|4351.52|4350.92|4351.27|4350.67|1
1647482960000|2022-03-17 02:09:20|4351.27|4350.67|4351.64|4351.04|4351.64|4351.04|4351.27|4350.67|2
1647482970000|2022-03-17 02:09:30|4351.52|4350.92|4351.52|4350.92|4351.77|4351.17|4351.39|4350.79|3
1647482980000|2022-03-17 02:09:40|4351.39|4350.79|4351.27|4350.67|4351.52|4350.92|4351.02|4350.42|13
1647482990000|2022-03-17 02:09:50|4351.39|4350.79|4351.39|4350.79|4351.39|4350.79|4351.02|4350.42|5
1647483000000|2022-03-17 02:10:00|4351.52|4350.92|4351.14|4350.54|4351.52|4350.92|4350.27|4349.67|41
1647483010000|2022-03-17 02:10:10|4351.02|4350.42|4350.52|4349.92|4351.02|4350.42|4350.52|4349.92|11
1647483020000|2022-03-17 02:10:20|4350.39|4349.79|4351.02|4350.42|4351.02|4350.42|4350.39|4349.79|44
1647483030000|2022-03-17 02:10:30|4351.14|4350.54|4350.89|4350.29|4351.14|4350.54|4350.77|4350.17|11
1647483040000|2022-03-17 02:10:40|4351.02|4350.42|4351.02|4350.42|4351.02|4350.42|4350.77|4350.17|10
1647483050000|2022-03-17 02:10:50|4350.89|4350.29|4350.77|4350.17|4351.02|4350.42|4350.77|4350.17|12
1647483060000|2022-03-17 02:11:00|4350.64|4350.04|4351.27|4350.67|4351.27|4350.67|4350.64|4350.04|17
1647483070000|2022-03-17 02:11:10|4351.14|4350.54|4352.02|4351.42|4352.02|4351.42|4351.02|4350.42|24
1647483080000|2022-03-17 02:11:20|4352.14|4351.54|4352.02|4351.42|4352.14|4351.54|4352.02|4351.42|10
1647483090000|2022-03-17 02:11:30|4351.77|4351.17|4352.14|4351.54|4352.14|4351.54|4351.77|4351.17|15
1647483100000|2022-03-17 02:11:40|4352.02|4351.42|4352.52|4351.92|4352.64|4352.04|4352.02|4351.42|44
1647483110000|2022-03-17 02:11:50|4352.39|4351.79|4352.64|4352.04|4352.64|4352.04|4352.27|4351.67|20
1647483120000|2022-03-17 02:12:00|4352.52|4351.92|4352.77|4352.17|4353.27|4352.67|4352.52|4351.92|132
1647483130000|2022-03-17 02:12:10|4353.02|4352.42|4353.77|4353.17|4354.27|4353.67|4352.89|4352.29|90
1647483140000|2022-03-17 02:12:20|4354.02|4353.42|4354.52|4353.92|4354.77|4354.17|4354.02|4353.42|68
1647483150000|2022-03-17 02:12:30|4354.64|4354.04|4354.52|4353.92|4354.77|4354.17|4354.39|4353.79|22
1647483160000|2022-03-17 02:12:40|4354.02|4353.42|4354.52|4353.92|4354.77|4354.17|4354.02|4353.42|36
1647483170000|2022-03-17 02:12:50|4354.39|4353.79|4354.77|4354.17|4355.02|4354.42|4354.27|4353.67|42
1647483180000|2022-03-17 02:13:00|4355.02|4354.42|4355.14|4354.54|4355.39|4354.79|4354.89|4354.29|45
1647483190000|2022-03-17 02:13:10|4355.02|4354.42|4356.27|4355.67|4356.27|4355.67|4355.02|4354.42|60
1647483200000|2022-03-17 02:13:20|4356.02|4355.42|4354.27|4353.67|4356.02|4355.42|4354.27|4353.67|71
1647483210000|2022-03-17 02:13:30|4354.02|4353.42|4354.14|4353.54|4354.14|4353.54|4353.39|4352.79|62
1647483220000|2022-03-17 02:13:40|4354.27|4353.67|4354.77|4354.17|4354.77|4354.17|4354.27|4353.67|15
1647483230000|2022-03-17 02:13:50|4354.64|4354.04|4354.77|4354.17|4355.02|4354.42|4354.64|4354.04|46
1647483240000|2022-03-17 02:14:00|4355.02|4354.42|4354.02|4353.42|4355.02|4354.42|4354.02|4353.42|24
1647483250000|2022-03-17 02:14:10|4353.89|4353.29|4353.52|4352.92|4353.89|4353.29|4353.27|4352.67|22
1647483260000|2022-03-17 02:14:20|4353.27|4352.67|4354.14|4353.54|4354.27|4353.67|4353.27|4352.67|28
1647483270000|2022-03-17 02:14:30|4354.02|4353.42|4354.02|4353.42|4354.27|4353.67|4354.02|4353.42|9
1647483280000|2022-03-17 02:14:40|4353.89|4353.29|4353.77|4353.17|4354.02|4353.42|4353.77|4353.17|10
1647483290000|2022-03-17 02:14:50|4354.02|4353.42|4353.89|4353.29|4354.14|4353.54|4353.77|4353.17|20
1647483300000|2022-03-17 02:15:00|4354.02|4353.42|4353.89|4353.29|4354.27|4353.67|4353.89|4353.29|49
1647483310000|2022-03-17 02:15:10|4354.02|4353.42|4354.02|4353.42|4354.14|4353.54|4353.77|4353.17|8
1647483320000|2022-03-17 02:15:20|4353.89|4353.29|4353.52|4352.92|4354.27|4353.67|4353.52|4352.92|103
1647483330000|2022-03-17 02:15:30|4353.64|4353.04|4354.27|4353.67|4354.27|4353.67|4353.64|4353.04|8
1647483340000|2022-03-17 02:15:40|4354.39|4353.79|4354.02|4353.42|4354.52|4353.92|4353.89|4353.29|9
1647483350000|2022-03-17 02:15:50|4353.89|4353.29|4353.77|4353.17|4354.02|4353.42|4353.77|4353.17|11
1647483360000|2022-03-17 02:16:00|4353.89|4353.29|4353.77|4353.17|4354.02|4353.42|4353.77|4353.17|12
1647483370000|2022-03-17 02:16:10|4353.64|4353.04|4353.02|4352.42|4353.77|4353.17|4352.77|4352.17|44
1647483380000|2022-03-17 02:16:20|4352.89|4352.29|4352.27|4351.67|4352.89|4352.29|4352.27|4351.67|40
1647483390000|2022-03-17 02:16:30|4352.52|4351.92|4352.02|4351.42|4352.52|4351.92|4352.02|4351.42|9
1647483400000|2022-03-17 02:16:40|4352.27|4351.67|4352.27|4351.67|4352.52|4351.92|4352.02|4351.42|13
1647483410000|2022-03-17 02:16:50|4352.39|4351.79|4352.52|4351.92|4352.77|4352.17|4352.14|4351.54|24
1647483420000|2022-03-17 02:17:00|4352.39|4351.79|4352.39|4351.79|4352.64|4352.04|4352.14|4351.54|2
1647483430000|2022-03-17 02:17:10|4352.27|4351.67|4352.52|4351.92|4352.52|4351.92|4351.89|4351.29|22
1647483440000|2022-03-17 02:17:20|4352.27|4351.67|4351.77|4351.17|4352.27|4351.67|4351.77|4351.17|25
1647483450000|2022-03-17 02:17:30|4351.64|4351.04|4351.77|4351.17|4351.77|4351.17|4351.52|4350.92|15
1647483460000|2022-03-17 02:17:40|4351.89|4351.29|4352.14|4351.54|4352.27|4351.67|4351.89|4351.29|11
1647483470000|2022-03-17 02:17:50|4352.27|4351.67|4352.52|4351.92|4352.52|4351.92|4352.02|4351.42|8
1647483480000|2022-03-17 02:18:00|4352.39|4351.79|4353.02|4352.42|4353.02|4352.42|4352.39|4351.79|6
1647483490000|2022-03-17 02:18:10|4353.27|4352.67|4352.89|4352.29|4353.27|4352.67|4352.64|4352.04|19
1647483500000|2022-03-17 02:18:20|4353.02|4352.42|4353.27|4352.67|4353.39|4352.79|4352.77|4352.17|15
1647483510000|2022-03-17 02:18:30|4353.39|4352.79|4353.52|4352.92|4353.77|4353.17|4353.39|4352.79|6
1647483520000|2022-03-17 02:18:40|4353.27|4352.67|4353.27|4352.67|4353.64|4353.04|4353.27|4352.67|16
1647483530000|2022-03-17 02:18:50|4353.14|4352.54|4353.02|4352.42|4353.27|4352.67|4352.77|4352.17|29
1647483540000|2022-03-17 02:19:00|4353.14|4352.54|4353.52|4352.92|4353.52|4352.92|4353.02|4352.42|10
1647483550000|2022-03-17 02:19:10|4353.39|4352.79|4353.27|4352.67|4353.52|4352.92|4353.27|4352.67|7
1647483560000|2022-03-17 02:19:20|4353.02|4352.42|4353.27|4352.67|4353.27|4352.67|4352.89|4352.29|10
1647483570000|2022-03-17 02:19:30|4353.02|4352.42|4352.89|4352.29|4353.02|4352.42|4352.77|4352.17|42
1647483580000|2022-03-17 02:19:40|4353.02|4352.42|4353.02|4352.42|4353.02|4352.42|4352.77|4352.17|15
1647483590000|2022-03-17 02:19:50|4352.89|4352.29|4353.14|4352.54|4353.52|4352.92|4352.77|4352.17|30
1647483600000|2022-03-17 02:20:00|4353.02|4352.42|4353.52|4352.92|4353.64|4353.04|4352.77|4352.17|19
1647483610000|2022-03-17 02:20:10|4353.39|4352.79|4353.14|4352.54|4353.39|4352.79|4353.14|4352.54|4
1647483620000|2022-03-17 02:20:20|4353.39|4352.79|4353.52|4352.92|4353.52|4352.92|4353.27|4352.67|1
1647483630000|2022-03-17 02:20:30|4353.39|4352.79|4353.64|4353.04|4353.77|4353.17|4353.39|4352.79|8
1647483640000|2022-03-17 02:20:40|4353.77|4353.17|4354.02|4353.42|4354.02|4353.42|4353.64|4353.04|7
1647483650000|2022-03-17 02:20:50|4354.14|4353.54|4354.14|4353.54|4354.27|4353.67|4353.89|4353.29|13
1647483660000|2022-03-17 02:21:00|4354.02|4353.42|4353.77|4353.17|4354.14|4353.54|4353.52|4352.92|21
1647483670000|2022-03-17 02:21:10|4354.02|4353.42|4354.02|4353.42|4354.14|4353.54|4354.02|4353.42|1
1647483680000|2022-03-17 02:21:20|4354.14|4353.54|4354.14|4353.54|4354.27|4353.67|4354.02|4353.42|16
1647483690000|2022-03-17 02:21:30|4354.27|4353.67|4354.52|4353.92|4355.02|4354.42|4354.27|4353.67|57
1647483700000|2022-03-17 02:21:40|4354.39|4353.79|4354.52|4353.92|4354.52|4353.92|4354.39|4353.79|5
1647483710000|2022-03-17 02:21:50|4354.27|4353.67|4354.27|4353.67|4354.27|4353.67|4354.27|4353.67|13
1647483720000|2022-03-17 02:22:00|4354.39|4353.79|4354.52|4353.92|4354.77|4354.17|4354.39|4353.79|18
1647483730000|2022-03-17 02:22:10|4354.64|4354.04|4354.27|4353.67|4354.64|4354.04|4354.27|4353.67|9
1647483740000|2022-03-17 02:22:20|4354.14|4353.54|4354.02|4353.42|4354.27|4353.67|4353.77|4353.17|28
1647483750000|2022-03-17 02:22:30|4354.14|4353.54|4354.27|4353.67|4354.27|4353.67|4354.02|4353.42|4
1647483760000|2022-03-17 02:22:40|4354.14|4353.54|4354.39|4353.79|4354.39|4353.79|4354.02|4353.42|13
1647483770000|2022-03-17 02:22:50|4354.27|4353.67|4354.52|4353.92|4354.52|4353.92|4354.27|4353.67|4
1647483780000|2022-03-17 02:23:00|4354.77|4354.17|4355.27|4354.67|4355.27|4354.67|4354.52|4353.92|34
1647483790000|2022-03-17 02:23:10|4355.52|4354.92|4354.52|4353.92|4355.52|4354.92|4354.52|4353.92|35
1647483800000|2022-03-17 02:23:20|4354.27|4353.67|4354.02|4353.42|4354.27|4353.67|4354.02|4353.42|16
1647483810000|2022-03-17 02:23:30|4353.77|4353.17|4354.02|4353.42|4354.02|4353.42|4353.77|4353.17|30
1647483820000|2022-03-17 02:23:40|4354.14|4353.54|4353.89|4353.29|4354.14|4353.54|4353.77|4353.17|5
1647483830000|2022-03-17 02:23:50|4353.77|4353.17|4353.77|4353.17|4354.02|4353.42|4353.77|4353.17|13
1647483840000|2022-03-17 02:24:00|4353.89|4353.29|4354.27|4353.67|4354.64|4354.04|4353.89|4353.29|19
1647483850000|2022-03-17 02:24:10|4354.14|4353.54|4354.27|4353.67|4354.27|4353.67|4354.14|4353.54|4
1647483860000|2022-03-17 02:24:20|4354.02|4353.42|4354.27|4353.67|4354.27|4353.67|4353.77|4353.17|13
1647483870000|2022-03-17 02:24:30|4354.64|4354.04|4355.02|4354.42|4355.02|4354.42|4354.52|4353.92|31
1647483880000|2022-03-17 02:24:40|4354.89|4354.29|4355.89|4355.29|4355.89|4355.29|4354.89|4354.29|25
1647483890000|2022-03-17 02:24:50|4355.52|4354.92|4355.52|4354.92|4355.64|4355.04|4355.39|4354.79|15
1647483900000|2022-03-17 02:25:00|4355.64|4355.04|4356.27|4355.67|4356.27|4355.67|4355.64|4355.04|52
1647483910000|2022-03-17 02:25:10|4356.02|4355.42|4356.02|4355.42|4356.27|4355.67|4355.77|4355.17|20
1647483920000|2022-03-17 02:25:20|4356.14|4355.54|4356.27|4355.67|4356.27|4355.67|4356.02|4355.42|21
1647483930000|2022-03-17 02:25:30|4356.52|4355.92|4356.39|4355.79|4356.89|4356.29|4356.27|4355.67|36
1647483940000|2022-03-17 02:25:40|4356.27|4355.67|4356.27|4355.67|4356.39|4355.79|4356.27|4355.67|8
1647483950000|2022-03-17 02:25:50|4356.52|4355.92|4356.89|4356.29|4356.89|4356.29|4356.52|4355.92|42
1647483960000|2022-03-17 02:26:00|4357.02|4356.42|4357.27|4356.67|4357.52|4356.92|4356.89|4356.29|40
1647483970000|2022-03-17 02:26:10|4357.14|4356.54|4357.02|4356.42|4357.27|4356.67|4357.02|4356.42|6
1647483980000|2022-03-17 02:26:20|4357.14|4356.54|4357.02|4356.42|4357.14|4356.54|4356.89|4356.29|12
1647483990000|2022-03-17 02:26:30|4357.14|4356.54|4356.52|4355.92|4357.27|4356.67|4356.52|4355.92|39
1647484000000|2022-03-17 02:26:40|4356.27|4355.67|4356.27|4355.67|4356.52|4355.92|4356.27|4355.67|20
1647484010000|2022-03-17 02:26:50|4356.39|4355.79|4356.27|4355.67|4356.39|4355.79|4356.27|4355.67|16
1647484020000|2022-03-17 02:27:00|4356.52|4355.92|4356.02|4355.42|4356.52|4355.92|4356.02|4355.42|17
1647484030000|2022-03-17 02:27:10|4355.77|4355.17|4355.27|4354.67|4356.02|4355.42|4355.27|4354.67|20
1647484040000|2022-03-17 02:27:20|4355.02|4354.42|4354.52|4353.92|4355.02|4354.42|4354.27|4353.67|58
1647484050000|2022-03-17 02:27:30|4354.39|4353.79|4354.52|4353.92|4354.64|4354.04|4354.27|4353.67|25
1647484060000|2022-03-17 02:27:40|4354.64|4354.04|4354.77|4354.17|4355.02|4354.42|4354.52|4353.92|16
1647484070000|2022-03-17 02:27:50|4354.64|4354.04|4354.77|4354.17|4354.77|4354.17|4354.64|4354.04|3
1647484080000|2022-03-17 02:28:00|4354.52|4353.92|4353.52|4352.92|4354.52|4353.92|4353.52|4352.92|65
1647484090000|2022-03-17 02:28:10|4353.39|4352.79|4353.14|4352.54|4353.39|4352.79|4353.02|4352.42|62
1647484100000|2022-03-17 02:28:20|4353.27|4352.67|4353.52|4352.92|4353.64|4353.04|4353.27|4352.67|17
1647484110000|2022-03-17 02:28:30|4353.64|4353.04|4353.39|4352.79|4353.77|4353.17|4353.27|4352.67|12
1647484120000|2022-03-17 02:28:40|4353.27|4352.67|4353.64|4353.04|4353.77|4353.17|4353.27|4352.67|164
1647484130000|2022-03-17 02:28:50|4353.52|4352.92|4353.89|4353.29|4354.02|4353.42|4353.52|4352.92|19
1647484140000|2022-03-17 02:29:00|4353.77|4353.17|4353.77|4353.17|4354.02|4353.42|4353.77|4353.17|30
1647484150000|2022-03-17 02:29:10|4354.14|4353.54|4354.02|4353.42|4354.27|4353.67|4353.77|4353.17|12
1647484160000|2022-03-17 02:29:20|4353.89|4353.29|4353.89|4353.29|4354.02|4353.42|4353.77|4353.17|9
1647484170000|2022-03-17 02:29:30|4354.02|4353.42|4354.27|4353.67|4354.27|4353.67|4353.77|4353.17|2
1647484180000|2022-03-17 02:29:40|4354.14|4353.54|4354.02|4353.42|4354.27|4353.67|4353.89|4353.29|11
1647484190000|2022-03-17 02:29:50|4354.27|4353.67|4354.39|4353.79|4354.39|4353.79|4354.14|4353.54|26
1647484200000|2022-03-17 02:30:00|4354.27|4353.67|4354.27|4353.67|4354.27|4353.67|4354.02|4353.42|8
1647484210000|2022-03-17 02:30:10|4354.02|4353.42|4353.77|4353.17|4354.27|4353.67|4353.77|4353.17|41
1647484220000|2022-03-17 02:30:20|4353.89|4353.29|4353.77|4353.17|4354.02|4353.42|4353.77|4353.17|13
1647484230000|2022-03-17 02:30:30|4353.64|4353.04|4353.02|4352.42|4353.77|4353.17|4353.02|4352.42|27
1647484240000|2022-03-17 02:30:40|4352.89|4352.29|4352.39|4351.79|4352.89|4352.29|4352.27|4351.67|50
1647484250000|2022-03-17 02:30:50|4352.52|4351.92|4353.14|4352.54|4353.27|4352.67|4352.52|4351.92|23
1647484260000|2022-03-17 02:31:00|4353.27|4352.67|4354.02|4353.42|4354.02|4353.42|4353.27|4352.67|19
1647484270000|2022-03-17 02:31:10|4354.27|4353.67|4354.77|4354.17|4354.77|4354.17|4354.27|4353.67|23
1647484280000|2022-03-17 02:31:20|||||||||17
1647484290000|2022-03-17 02:31:30|4354.64|4354.04|4354.52|4353.92|4354.64|4354.04|4354.27|4353.67|20
1647484300000|2022-03-17 02:31:40|4354.39|4353.79|4354.52|4353.92|4354.52|4353.92|4353.64|4353.04|20
1647484310000|2022-03-17 02:31:50|4354.39|4353.79|4353.77|4353.17|4354.39|4353.79|4353.77|4353.17|10
1647484320000|2022-03-17 02:32:00|4354.02|4353.42|4353.77|4353.17|4354.02|4353.42|4353.64|4353.04|9
1647484330000|2022-03-17 02:32:10|4353.64|4353.04|4353.52|4352.92|4353.77|4353.17|4353.39|4352.79|16
1647484340000|2022-03-17 02:32:20|4353.27|4352.67|4353.27|4352.67|4353.52|4352.92|4353.27|4352.67|7
1647484350000|2022-03-17 02:32:30|4353.39|4352.79|4353.27|4352.67|4353.39|4352.79|4353.27|4352.67|4
1647484360000|2022-03-17 02:32:40|4353.64|4353.04|4353.52|4352.92|4353.77|4353.17|4353.52|4352.92|15
1647484370000|2022-03-17 02:32:50|4353.39|4352.79|4353.77|4353.17|4353.77|4353.17|4353.02|4352.42|14
1647484380000|2022-03-17 02:33:00|4353.52|4352.92|4353.52|4352.92|4353.52|4352.92|4353.27|4352.67|6
1647484390000|2022-03-17 02:33:10|4353.39|4352.79|4353.52|4352.92|4353.52|4352.92|4353.27|4352.67|17
1647484400000|2022-03-17 02:33:20|4353.39|4352.79|4353.39|4352.79|4353.39|4352.79|4353.14|4352.54|13
1647484410000|2022-03-17 02:33:30|4353.27|4352.67|4353.27|4352.67|4353.39|4352.79|4353.14|4352.54|2
1647484420000|2022-03-17 02:33:40|4353.39|4352.79|4353.39|4352.79|4353.77|4353.17|4353.27|4352.67|6
1647484430000|2022-03-17 02:33:50|4353.52|4352.92|4352.77|4352.17|4353.77|4353.17|4352.77|4352.17|33
1647484440000|2022-03-17 02:34:00|4352.89|4352.29|4353.02|4352.42|4353.02|4352.42|4352.77|4352.17|5
1647484450000|2022-03-17 02:34:10|4353.27|4352.67|4353.27|4352.67|4353.27|4352.67|4353.27|4352.67|7
1647484460000|2022-03-17 02:34:20|4353.14|4352.54|4353.02|4352.42|4353.14|4352.54|4353.02|4352.42|5
1647484470000|2022-03-17 02:34:30|4352.89|4352.29|4352.52|4351.92|4353.02|4352.42|4352.52|4351.92|10
1647484480000|2022-03-17 02:34:40|4352.89|4352.29|4352.77|4352.17|4353.02|4352.42|4352.77|4352.17|23
1647484490000|2022-03-17 02:34:50|4352.64|4352.04|4352.64|4352.04|4352.64|4352.04|4352.27|4351.67|21
1647484500000|2022-03-17 02:35:00|4352.77|4352.17|4352.52|4351.92|4353.02|4352.42|4352.39|4351.79|20
1647484510000|2022-03-17 02:35:10|4352.39|4351.79|4352.27|4351.67|4352.52|4351.92|4352.02|4351.42|25
1647484520000|2022-03-17 02:35:20|4352.02|4351.42|4351.89|4351.29|4352.02|4351.42|4351.89|4351.29|12
1647484530000|2022-03-17 02:35:30|4351.77|4351.17|4352.52|4351.92|4352.52|4351.92|4351.77|4351.17|26
1647484540000|2022-03-17 02:35:40|4352.27|4351.67|4352.27|4351.67|4352.27|4351.67|4352.02|4351.42|12
1647484550000|2022-03-17 02:35:50|4352.14|4351.54|4352.02|4351.42|4352.14|4351.54|4351.77|4351.17|8
1647484560000|2022-03-17 02:36:00|4352.27|4351.67|4352.27|4351.67|4352.52|4351.92|4352.27|4351.67|6
1647484570000|2022-03-17 02:36:10|4352.52|4351.92|4352.27|4351.67|4352.52|4351.92|4352.27|4351.67|17
1647484580000|2022-03-17 02:36:20|4352.02|4351.42|4352.39|4351.79|4352.39|4351.79|4352.02|4351.42|14
1647484590000|2022-03-17 02:36:30|4352.27|4351.67|4352.52|4351.92|4352.52|4351.92|4352.27|4351.67|7
1647484600000|2022-03-17 02:36:40|4352.39|4351.79|4352.39|4351.79|4352.52|4351.92|4352.27|4351.67|15
1647484610000|2022-03-17 02:36:50|4352.27|4351.67|4352.39|4351.79|4352.39|4351.79|4352.14|4351.54|9
1647484620000|2022-03-17 02:37:00|4352.27|4351.67|4351.52|4350.92|4352.52|4351.92|4351.52|4350.92|28
1647484630000|2022-03-17 02:37:10|4351.39|4350.79|4351.77|4351.17|4351.89|4351.29|4351.39|4350.79|10
1647484640000|2022-03-17 02:37:20|4352.02|4351.42|4352.02|4351.42|4352.14|4351.54|4352.02|4351.42|5
1647484650000|2022-03-17 02:37:30|4351.89|4351.29|4352.39|4351.79|4352.39|4351.79|4351.52|4350.92|17
1647484660000|2022-03-17 02:37:40|4352.27|4351.67|4353.14|4352.54|4353.27|4352.67|4352.27|4351.67|13
1647484670000|2022-03-17 02:37:50|4353.02|4352.42|4353.27|4352.67|4353.27|4352.67|4353.02|4352.42|6
1647484680000|2022-03-17 02:38:00|4353.39|4352.79|4352.77|4352.17|4353.39|4352.79|4352.52|4351.92|34
1647484690000|2022-03-17 02:38:10|4352.39|4351.79|4352.52|4351.92|4352.77|4352.17|4352.27|4351.67|25
1647484700000|2022-03-17 02:38:20|4352.39|4351.79|4352.39|4351.79|4352.89|4352.29|4352.39|4351.79|12
1647484710000|2022-03-17 02:38:30|4352.52|4351.92|4352.39|4351.79|4352.52|4351.92|4352.27|4351.67|9
1647484720000|2022-03-17 02:38:40|4352.27|4351.67|4352.52|4351.92|4352.64|4352.04|4352.27|4351.67|6
1647484730000|2022-03-17 02:38:50|4352.77|4352.17|4352.64|4352.04|4352.89|4352.29|4352.39|4351.79|18
1647484740000|2022-03-17 02:39:00|4352.52|4351.92|4351.77|4351.17|4352.52|4351.92|4351.77|4351.17|20
1647484750000|2022-03-17 02:39:10|4352.14|4351.54|4352.52|4351.92|4352.52|4351.92|4351.89|4351.29|17
1647484760000|2022-03-17 02:39:20|4352.27|4351.67|4352.27|4351.67|4352.52|4351.92|4352.27|4351.67|8
1647484770000|2022-03-17 02:39:30|4352.52|4351.92|4352.27|4351.67|4352.52|4351.92|4352.27|4351.67|8
1647484780000|2022-03-17 02:39:40|4352.39|4351.79|4352.77|4352.17|4352.77|4352.17|4352.27|4351.67|11
1647484790000|2022-03-17 02:39:50|4352.64|4352.04|4352.27|4351.67|4352.77|4352.17|4352.27|4351.67|1
1647484800000|2022-03-17 02:40:00|4352.14|4351.54|4352.52|4351.92|4352.77|4352.17|4352.02|4351.42|9
1647484810000|2022-03-17 02:40:10|4352.27|4351.67|4352.52|4351.92|4352.52|4351.92|4352.02|4351.42|19
1647484820000|2022-03-17 02:40:20|4352.77|4352.17|4352.52|4351.92|4352.77|4352.17|4352.39|4351.79|8
1647484830000|2022-03-17 02:40:30|4352.27|4351.67|4351.64|4351.04|4352.27|4351.67|4351.64|4351.04|7
1647484840000|2022-03-17 02:40:40|4351.52|4350.92|4351.77|4351.17|4351.77|4351.17|4351.52|4350.92|3
1647484850000|2022-03-17 02:40:50|4351.64|4351.04|4351.77|4351.17|4351.89|4351.29|4351.52|4350.92|13
1647484860000|2022-03-17 02:41:00|4351.89|4351.29|4351.77|4351.17|4352.02|4351.42|4351.77|4351.17|5
1647484870000|2022-03-17 02:41:10|4352.02|4351.42|4351.39|4350.79|4352.02|4351.42|4351.39|4350.79|25
1647484880000|2022-03-17 02:41:20|4351.27|4350.67|4350.64|4350.04|4351.39|4350.79|4350.27|4349.67|86
1647484890000|2022-03-17 02:41:30|4350.52|4349.92|4350.52|4349.92|4350.77|4350.17|4350.52|4349.92|21
1647484900000|2022-03-17 02:41:40|4350.39|4349.79|4350.27|4349.67|4350.39|4349.79|4350.27|4349.67|14
1647484910000|2022-03-17 02:41:50|4350.02|4349.42|4350.02|4349.42|4350.52|4349.92|4349.77|4349.17|67
1647484920000|2022-03-17 02:42:00|4350.14|4349.54|4350.52|4349.92|4350.52|4349.92|4350.02|4349.42|13
1647484930000|2022-03-17 02:42:10|4350.39|4349.79|4350.39|4349.79|4350.77|4350.17|4350.39|4349.79|13
1647484940000|2022-03-17 02:42:20|4350.27|4349.67|4350.14|4349.54|4350.27|4349.67|4349.89|4349.29|9
1647484950000|2022-03-17 02:42:30|4350.02|4349.42|4350.14|4349.54|4350.27|4349.67|4350.02|4349.42|5
1647484960000|2022-03-17 02:42:40|4350.02|4349.42|4350.39|4349.79|4350.52|4349.92|4350.02|4349.42|14
1647484970000|2022-03-17 02:42:50|4350.52|4349.92|4350.64|4350.04|4350.89|4350.29|4350.52|4349.92|23
1647484980000|2022-03-17 02:43:00|4350.52|4349.92|4350.52|4349.92|4350.77|4350.17|4350.39|4349.79|32
1647484990000|2022-03-17 02:43:10|4350.77|4350.17|4350.02|4349.42|4350.77|4350.17|4350.02|4349.42|20
1647485000000|2022-03-17 02:43:20|4350.14|4349.54|4350.64|4350.04|4350.77|4350.17|4350.02|4349.42|43
1647485010000|2022-03-17 02:43:30|4350.52|4349.92|4351.27|4350.67|4351.27|4350.67|4350.39|4349.79|23
1647485020000|2022-03-17 02:43:40|4351.14|4350.54|4351.27|4350.67|4351.27|4350.67|4351.14|4350.54|0
1647485030000|2022-03-17 02:43:50|4351.14|4350.54|4350.89|4350.29|4351.14|4350.54|4350.77|4350.17|20
1647485040000|2022-03-17 02:44:00|4350.77|4350.17|4351.27|4350.67|4351.27|4350.67|4350.77|4350.17|8
1647485050000|2022-03-17 02:44:10|4351.14|4350.54|4350.52|4349.92|4351.27|4350.67|4350.52|4349.92|11
1647485060000|2022-03-17 02:44:20|4350.64|4350.04|4350.27|4349.67|4350.77|4350.17|4350.27|4349.67|24
1647485070000|2022-03-17 02:44:30|4350.02|4349.42|4350.02|4349.42|4350.02|4349.42|4349.89|4349.29|5
1647485080000|2022-03-17 02:44:40|4349.89|4349.29|4350.52|4349.92|4350.52|4349.92|4349.89|4349.29|12
1647485090000|2022-03-17 02:44:50|4350.39|4349.79|4350.77|4350.17|4350.89|4350.29|4350.39|4349.79|7
1647485100000|2022-03-17 02:45:00|4350.89|4350.29|4350.77|4350.17|4350.89|4350.29|4350.52|4349.92|16
1647485110000|2022-03-17 02:45:10|4350.89|4350.29|4351.27|4350.67|4351.64|4351.04|4350.77|4350.17|26
1647485120000|2022-03-17 02:45:20|4351.14|4350.54|4351.52|4350.92|4351.52|4350.92|4351.02|4350.42|9
1647485130000|2022-03-17 02:45:30|4351.39|4350.79|4351.52|4350.92|4351.52|4350.92|4351.39|4350.79|16
1647485140000|2022-03-17 02:45:40|4351.27|4350.67|4351.27|4350.67|4351.27|4350.67|4351.27|4350.67|18
1647485150000|2022-03-17 02:45:50|4351.14|4350.54|4351.52|4350.92|4351.52|4350.92|4351.14|4350.54|9
1647485160000|2022-03-17 02:46:00|4351.77|4351.17|4351.39|4350.79|4351.77|4351.17|4351.27|4350.67|14
1647485170000|2022-03-17 02:46:10|4351.27|4350.67|4351.39|4350.79|4351.52|4350.92|4351.27|4350.67|6
1647485180000|2022-03-17 02:46:20|4351.27|4350.67|4351.27|4350.67|4351.52|4350.92|4351.27|4350.67|10
1647485190000|2022-03-17 02:46:30|4350.77|4350.17|4349.77|4349.17|4350.77|4350.17|4349.77|4349.17|39
1647485200000|2022-03-17 02:46:40|4349.89|4349.29|4349.77|4349.17|4349.89|4349.29|4349.77|4349.17|7
1647485210000|2022-03-17 02:46:50|4349.89|4349.29|4350.02|4349.42|4350.02|4349.42|4349.89|4349.29|6
1647485220000|2022-03-17 02:47:00|4349.89|4349.29|4350.27|4349.67|4350.52|4349.92|4349.89|4349.29|12
1647485230000|2022-03-17 02:47:10|4350.52|4349.92|4350.39|4349.79|4350.77|4350.17|4350.39|4349.79|13
1647485240000|2022-03-17 02:47:20|4350.27|4349.67|4350.27|4349.67|4350.52|4349.92|4350.02|4349.42|4
1647485250000|2022-03-17 02:47:30|4350.52|4349.92|4350.39|4349.79|4350.52|4349.92|4350.39|4349.79|5
1647485260000|2022-03-17 02:47:40|4350.52|4349.92|4350.64|4350.04|4350.77|4350.17|4350.27|4349.67|1
1647485270000|2022-03-17 02:47:50|4350.52|4349.92|4349.77|4349.17|4350.52|4349.92|4349.77|4349.17|16
1647485280000|2022-03-17 02:48:00|4350.02|4349.42|4350.02|4349.42|4350.14|4349.54|4350.02|4349.42|4
1647485290000|2022-03-17 02:48:10|4350.27|4349.67|4350.27|4349.67|4350.27|4349.67|4350.14|4349.54|6
1647485300000|2022-03-17 02:48:20|4350.52|4349.92|4350.52|4349.92|4350.64|4350.04|4350.52|4349.92|3
1647485310000|2022-03-17 02:48:30|4350.64|4350.04|4350.64|4350.04|4350.77|4350.17|4350.39|4349.79|19
1647485320000|2022-03-17 02:48:40|4350.52|4349.92|4350.02|4349.42|4350.52|4349.92|4349.77|4349.17|11
1647485330000|2022-03-17 02:48:50|4350.14|4349.54|4350.27|4349.67|4350.27|4349.67|4350.14|4349.54|5
1647485340000|2022-03-17 02:49:00|4350.39|4349.79|4350.39|4349.79|4350.52|4349.92|4350.27|4349.67|8
1647485350000|2022-03-17 02:49:10|4350.27|4349.67|4350.02|4349.42|4350.27|4349.67|4350.02|4349.42|17
1647485360000|2022-03-17 02:49:20|4349.77|4349.17|4350.27|4349.67|4350.27|4349.67|4349.77|4349.17|11
1647485370000|2022-03-17 02:49:30|4350.14|4349.54|4350.52|4349.92|4350.64|4350.04|4350.14|4349.54|12
1647485380000|2022-03-17 02:49:40|4350.77|4350.17|4351.27|4350.67|4351.27|4350.67|4350.77|4350.17|26
1647485390000|2022-03-17 02:49:50|4351.14|4350.54|4351.27|4350.67|4351.52|4350.92|4351.14|4350.54|28
1647485400000|2022-03-17 02:50:00|4351.39|4350.79|4351.64|4351.04|4352.02|4351.42|4351.39|4350.79|62
1647485410000|2022-03-17 02:50:10|4351.77|4351.17|4353.14|4352.54|4353.14|4352.54|4351.77|4351.17|78
1647485420000|2022-03-17 02:50:20|4353.52|4352.92|4353.89|4353.29|4354.02|4353.42|4353.02|4352.42|144
1647485430000|2022-03-17 02:50:30|4353.77|4353.17|4354.14|4353.54|4354.14|4353.54|4353.52|4352.92|37
1647485440000|2022-03-17 02:50:40|4354.02|4353.42|4354.39|4353.79|4354.52|4353.92|4353.89|4353.29|41
1647485450000|2022-03-17 02:50:50|4354.27|4353.67|4354.02|4353.42|4354.27|4353.67|4353.77|4353.17|18
1647485460000|2022-03-17 02:51:00|4353.77|4353.17|4353.77|4353.17|4353.77|4353.17|4353.77|4353.17|19
1647485470000|2022-03-17 02:51:10|4354.02|4353.42|4353.77|4353.17|4354.02|4353.42|4353.77|4353.17|13
1647485480000|2022-03-17 02:51:20|4353.89|4353.29|4354.02|4353.42|4354.27|4353.67|4353.89|4353.29|14
1647485490000|2022-03-17 02:51:30|4354.27|4353.67|4354.77|4354.17|4354.77|4354.17|4354.27|4353.67|44
1647485500000|2022-03-17 02:51:40|4354.64|4354.04|4355.39|4354.79|4355.77|4355.17|4354.64|4354.04|60
1647485510000|2022-03-17 02:51:50|4355.52|4354.92|4354.64|4354.04|4355.52|4354.92|4354.64|4354.04|41
1647485520000|2022-03-17 02:52:00|4354.52|4353.92|4355.02|4354.42|4355.02|4354.42|4354.52|4353.92|16
1647485530000|2022-03-17 02:52:10|4354.77|4354.17|4354.77|4354.17|4354.77|4354.17|4354.64|4354.04|11
1647485540000|2022-03-17 02:52:20|4354.64|4354.04|4354.52|4353.92|4354.77|4354.17|4354.27|4353.67|18
1647485550000|2022-03-17 02:52:30|4354.77|4354.17|4354.39|4353.79|4354.77|4354.17|4354.27|4353.67|12
1647485560000|2022-03-17 02:52:40|4354.27|4353.67|4353.77|4353.17|4354.39|4353.79|4353.77|4353.17|25
1647485570000|2022-03-17 02:52:50|4354.02|4353.42|4353.89|4353.29|4354.02|4353.42|4353.77|4353.17|11
1647485580000|2022-03-17 02:53:00|4353.77|4353.17|4353.89|4353.29|4353.89|4353.29|4353.64|4353.04|7
1647485590000|2022-03-17 02:53:10|4353.77|4353.17|4354.14|4353.54|4354.27|4353.67|4353.77|4353.17|27
1647485600000|2022-03-17 02:53:20|4354.27|4353.67|4354.39|4353.79|4354.52|4353.92|4354.14|4353.54|6
1647485610000|2022-03-17 02:53:30|4354.52|4353.92|4354.52|4353.92|4354.52|4353.92|4354.52|4353.92|2
1647485620000|2022-03-17 02:53:40|4355.02|4354.42|4355.14|4354.54|4355.14|4354.54|4354.89|4354.29|20
1647485630000|2022-03-17 02:53:50|4355.27|4354.67|4355.39|4354.79|4355.39|4354.79|4355.02|4354.42|20
1647485640000|2022-03-17 02:54:00|4355.27|4354.67|4355.27|4354.67|4355.27|4354.67|4355.14|4354.54|14
1647485650000|2022-03-17 02:54:10|4355.39|4354.79|4354.77|4354.17|4355.39|4354.79|4354.77|4354.17|17
1647485660000|2022-03-17 02:54:20|4354.64|4354.04|4354.89|4354.29|4355.02|4354.42|4354.64|4354.04|14
1647485670000|2022-03-17 02:54:30|4354.77|4354.17|4354.02|4353.42|4354.89|4354.29|4354.02|4353.42|17
1647485680000|2022-03-17 02:54:40|4354.27|4353.67|4354.52|4353.92|4354.64|4354.04|4354.27|4353.67|10
1647485690000|2022-03-17 02:54:50|4354.39|4353.79|4354.27|4353.67|4354.39|4353.79|4354.27|4353.67|14
1647485700000|2022-03-17 02:55:00|4354.14|4353.54|4354.14|4353.54|4354.14|4353.54|4354.14|4353.54|12
1647485710000|2022-03-17 02:55:10|4354.27|4353.67|4354.14|4353.54|4354.52|4353.92|4354.02|4353.42|2
1647485720000|2022-03-17 02:55:20|4354.02|4353.42|4354.02|4353.42|4354.14|4353.54|4354.02|4353.42|2
1647485730000|2022-03-17 02:55:30|4353.77|4353.17|4354.02|4353.42|4354.02|4353.42|4353.77|4353.17|14
1647485740000|2022-03-17 02:55:40|4354.27|4353.67|4354.02|4353.42|4354.27|4353.67|4354.02|4353.42|7
1647485750000|2022-03-17 02:55:50|4353.89|4353.29|4353.77|4353.17|4354.02|4353.42|4353.77|4353.17|9
1647485760000|2022-03-17 02:56:00|4353.64|4353.04|4353.77|4353.17|4353.77|4353.17|4353.64|4353.04|9
1647485770000|2022-03-17 02:56:10|4353.52|4352.92|4353.77|4353.17|4353.77|4353.17|4353.52|4352.92|9
1647485780000|2022-03-17 02:56:20|||||||||2
1647485790000|2022-03-17 02:56:30|4353.52|4352.92|4353.52|4352.92|4353.52|4352.92|4353.27|4352.67|18
1647485800000|2022-03-17 02:56:40|4353.39|4352.79|4353.52|4352.92|4353.52|4352.92|4353.27|4352.67|8
1647485810000|2022-03-17 02:56:50|4353.39|4352.79|4353.52|4352.92|4353.77|4353.17|4353.14|4352.54|26
1647485820000|2022-03-17 02:57:00|4353.39|4352.79|4353.39|4352.79|4353.52|4352.92|4353.39|4352.79|8
1647485830000|2022-03-17 02:57:10|4353.27|4352.67|4353.02|4352.42|4353.27|4352.67|4352.52|4351.92|41
1647485840000|2022-03-17 02:57:20|4352.77|4352.17|4352.64|4352.04|4352.77|4352.17|4352.52|4351.92|5
1647485850000|2022-03-17 02:57:30|4352.77|4352.17|4353.27|4352.67|4353.27|4352.67|4352.77|4352.17|10
1647485860000|2022-03-17 02:57:40|4353.02|4352.42|4352.77|4352.17|4353.02|4352.42|4352.77|4352.17|8
1647485870000|2022-03-17 02:57:50|4352.89|4352.29|4353.27|4352.67|4353.27|4352.67|4352.89|4352.29|17
1647485880000|2022-03-17 02:58:00|4353.52|4352.92|4353.02|4352.42|4353.52|4352.92|4353.02|4352.42|19
1647485890000|2022-03-17 02:58:10|4352.77|4352.17|4353.14|4352.54|4353.14|4352.54|4352.77|4352.17|15
1647485900000|2022-03-17 02:58:20|4353.02|4352.42|4352.89|4352.29|4353.02|4352.42|4352.64|4352.04|11
1647485910000|2022-03-17 02:58:30|4352.77|4352.17|4352.64|4352.04|4352.77|4352.17|4352.52|4351.92|6
1647485920000|2022-03-17 02:58:40|4352.77|4352.17|4353.02|4352.42|4353.02|4352.42|4352.77|4352.17|10
1647485930000|2022-03-17 02:58:50|4352.89|4352.29|4352.27|4351.67|4352.89|4352.29|4352.27|4351.67|22
1647485940000|2022-03-17 02:59:00|4351.77|4351.17|4350.77|4350.17|4351.77|4351.17|4350.77|4350.17|45
1647485950000|2022-03-17 02:59:10|4351.02|4350.42|4351.52|4350.92|4351.52|4350.92|4351.02|4350.42|37
1647485960000|2022-03-17 02:59:20|4351.27|4350.67|4351.02|4350.42|4351.27|4350.67|4351.02|4350.42|20
1647485970000|2022-03-17 02:59:30|4350.77|4350.17|4351.27|4350.67|4351.27|4350.67|4350.77|4350.17|32
1647485980000|2022-03-17 02:59:40|4351.14|4350.54|4352.02|4351.42|4352.52|4351.92|4350.89|4350.29|84
1647485990000|2022-03-17 02:59:50|4352.27|4351.67|4352.39|4351.79|4352.39|4351.79|4352.27|4351.67|16
1647486000000|2022-03-17 03:00:00|4352.02|4351.42|4351.14|4350.54|4352.27|4351.67|4351.14|4350.54|43
1647486010000|2022-03-17 03:00:10|4351.02|4350.42|4351.52|4350.92|4351.77|4351.17|4351.02|4350.42|25
1647486020000|2022-03-17 03:00:20|4351.27|4350.67|4352.02|4351.42|4352.02|4351.42|4351.27|4350.67|19
1647486030000|2022-03-17 03:00:30|4351.89|4351.29|4351.27|4350.67|4351.89|4351.29|4351.27|4350.67|20
1647486040000|2022-03-17 03:00:40|4351.14|4350.54|4351.02|4350.42|4351.27|4350.67|4351.02|4350.42|15
1647486050000|2022-03-17 03:00:50|4350.77|4350.17|4350.64|4350.04|4350.77|4350.17|4350.52|4349.92|15
1647486060000|2022-03-17 03:01:00|4350.52|4349.92|4350.52|4349.92|4350.77|4350.17|4350.27|4349.67|22
1647486070000|2022-03-17 03:01:10|4351.02|4350.42|4350.77|4350.17|4351.02|4350.42|4350.77|4350.17|32
1647486080000|2022-03-17 03:01:20|4350.27|4349.67|4350.52|4349.92|4350.77|4350.17|4350.27|4349.67|72
1647486090000|2022-03-17 03:01:30|4350.64|4350.04|4350.77|4350.17|4350.77|4350.17|4350.52|4349.92|5
1647486100000|2022-03-17 03:01:40|4351.02|4350.42|4351.02|4350.42|4351.02|4350.42|4350.89|4350.29|12
1647486110000|2022-03-17 03:01:50|4350.89|4350.29|4350.27|4349.67|4350.89|4350.29|4350.27|4349.67|24
1647486120000|2022-03-17 03:02:00|4350.39|4349.79|4351.02|4350.42|4351.02|4350.42|4350.39|4349.79|22
1647486130000|2022-03-17 03:02:10|4350.77|4350.17|4350.52|4349.92|4350.77|4350.17|4350.52|4349.92|23
1647486140000|2022-03-17 03:02:20|4350.27|4349.67|4350.02|4349.42|4350.27|4349.67|4350.02|4349.42|26
1647486150000|2022-03-17 03:02:30|4350.27|4349.67|4350.02|4349.42|4350.27|4349.67|4349.77|4349.17|13
1647486160000|2022-03-17 03:02:40|4350.27|4349.67|4350.39|4349.79|4350.39|4349.79|4350.14|4349.54|14
1647486170000|2022-03-17 03:02:50|4350.27|4349.67|4350.27|4349.67|4350.27|4349.67|4350.02|4349.42|14
1647486180000|2022-03-17 03:03:00|4350.39|4349.79|4350.77|4350.17|4350.77|4350.17|4350.39|4349.79|31
1647486190000|2022-03-17 03:03:10|4350.64|4350.04|4350.52|4349.92|4350.77|4350.17|4350.39|4349.79|13
1647486200000|2022-03-17 03:03:20|4350.64|4350.04|4350.77|4350.17|4350.77|4350.17|4350.64|4350.04|7
1647486210000|2022-03-17 03:03:30|4351.02|4350.42|4350.89|4350.29|4351.02|4350.42|4350.89|4350.29|11
1647486220000|2022-03-17 03:03:40|4350.77|4350.17|4351.02|4350.42|4351.02|4350.42|4350.77|4350.17|6
1647486230000|2022-03-17 03:03:50|4351.14|4350.54|4350.77|4350.17|4351.27|4350.67|4350.52|4349.92|69
1647486240000|2022-03-17 03:04:00|4350.89|4350.29|4350.77|4350.17|4351.02|4350.42|4350.77|4350.17|3
1647486250000|2022-03-17 03:04:10|4350.89|4350.29|4350.52|4349.92|4350.89|4350.29|4350.52|4349.92|2
1647486260000|2022-03-17 03:04:20|4350.27|4349.67|4350.27|4349.67|4350.27|4349.67|4349.77|4349.17|32
1647486270000|2022-03-17 03:04:30|4350.14|4349.54|4350.14|4349.54|4350.27|4349.67|4350.14|4349.54|5
1647486280000|2022-03-17 03:04:40|4350.02|4349.42|4350.52|4349.92|4350.52|4349.92|4350.02|4349.42|8
1647486290000|2022-03-17 03:04:50|4350.39|4349.79|4350.27|4349.67|4350.39|4349.79|4350.14|4349.54|9
1647486300000|2022-03-17 03:05:00|4350.39|4349.79|4350.39|4349.79|4350.52|4349.92|4350.27|4349.67|11
1647486310000|2022-03-17 03:05:10|4350.27|4349.67|4350.27|4349.67|4350.39|4349.79|4350.27|4349.67|3
1647486320000|2022-03-17 03:05:20|4350.02|4349.42|4350.27|4349.67|4350.27|4349.67|4350.02|4349.42|9
1647486330000|2022-03-17 03:05:30|4350.14|4349.54|4350.27|4349.67|4350.39|4349.79|4350.02|4349.42|12
1647486340000|2022-03-17 03:05:40|4350.02|4349.42|4350.02|4349.42|4350.02|4349.42|4350.02|4349.42|3
1647486350000|2022-03-17 03:05:50|4350.14|4349.54|4350.39|4349.79|4350.77|4350.17|4350.14|4349.54|32
1647486360000|2022-03-17 03:06:00|4350.27|4349.67|4350.02|4349.42|4350.27|4349.67|4349.89|4349.29|14
1647486370000|2022-03-17 03:06:10|4350.27|4349.67|4350.52|4349.92|4350.77|4350.17|4350.27|4349.67|15
1647486380000|2022-03-17 03:06:20|4350.27|4349.67|4350.27|4349.67|4350.52|4349.92|4350.27|4349.67|9
1647486390000|2022-03-17 03:06:30|4350.14|4349.54|4350.02|4349.42|4350.14|4349.54|4350.02|4349.42|4
1647486400000|2022-03-17 03:06:40|4350.52|4349.92|4350.77|4350.17|4351.02|4350.42|4350.52|4349.92|24
1647486410000|2022-03-17 03:06:50|4350.52|4349.92|4350.77|4350.17|4350.89|4350.29|4350.52|4349.92|8
1647486420000|2022-03-17 03:07:00|4350.52|4349.92|4350.77|4350.17|4350.89|4350.29|4350.52|4349.92|17
1647486430000|2022-03-17 03:07:10|4350.89|4350.29|4350.89|4350.29|4351.02|4350.42|4350.77|4350.17|6
1647486440000|2022-03-17 03:07:20|4350.77|4350.17|4351.02|4350.42|4351.02|4350.42|4350.64|4350.04|14
1647486450000|2022-03-17 03:07:30|4350.89|4350.29|4351.02|4350.42|4351.02|4350.42|4350.89|4350.29|4
1647486460000|2022-03-17 03:07:40|4350.77|4350.17|4350.64|4350.04|4350.77|4350.17|4350.52|4349.92|11
1647486470000|2022-03-17 03:07:50|4350.52|4349.92|4350.39|4349.79|4350.64|4350.04|4350.39|4349.79|8
1647486480000|2022-03-17 03:08:00|4350.27|4349.67|4350.27|4349.67|4350.27|4349.67|4349.77|4349.17|24
1647486490000|2022-03-17 03:08:10|4350.14|4349.54|4350.02|4349.42|4350.14|4349.54|4350.02|4349.42|6
1647486500000|2022-03-17 03:08:20|4350.27|4349.67|4350.14|4349.54|4350.52|4349.92|4350.02|4349.42|14
1647486510000|2022-03-17 03:08:30|4350.02|4349.42|4350.02|4349.42|4350.02|4349.42|4349.77|4349.17|6
1647486520000|2022-03-17 03:08:40|4349.89|4349.29|4350.27|4349.67|4350.27|4349.67|4349.89|4349.29|9
1647486530000|2022-03-17 03:08:50|4350.14|4349.54|4350.14|4349.54|4350.14|4349.54|4350.02|4349.42|8
1647486540000|2022-03-17 03:09:00|4350.02|4349.42|4349.77|4349.17|4350.02|4349.42|4349.64|4349.04|4
1647486550000|2022-03-17 03:09:10|4349.64|4349.04|4349.77|4349.17|4350.02|4349.42|4349.52|4348.92|8
1647486560000|2022-03-17 03:09:20|4349.64|4349.04|4349.89|4349.29|4350.02|4349.42|4349.52|4348.92|4
1647486570000|2022-03-17 03:09:30|4349.77|4349.17|4349.89|4349.29|4350.02|4349.42|4349.77|4349.17|9
1647486580000|2022-03-17 03:09:40|4350.02|4349.42|4349.77|4349.17|4350.02|4349.42|4349.77|4349.17|3
1647486590000|2022-03-17 03:09:50|4349.52|4348.92|4349.39|4348.79|4349.52|4348.92|4349.02|4348.42|52
1647486600000|2022-03-17 03:10:00|4349.27|4348.67|4349.27|4348.67|4349.39|4348.79|4349.14|4348.54|9
1647486610000|2022-03-17 03:10:10|4349.14|4348.54|4349.27|4348.67|4349.27|4348.67|4349.14|4348.54|10
1647486620000|2022-03-17 03:10:20|4349.02|4348.42|4349.02|4348.42|4349.14|4348.54|4349.02|4348.42|8
1647486630000|2022-03-17 03:10:30|4348.89|4348.29|4348.52|4347.92|4349.02|4348.42|4348.52|4347.92|23
1647486640000|2022-03-17 03:10:40|4348.39|4347.79|4348.52|4347.92|4348.52|4347.92|4348.27|4347.67|7
1647486650000|2022-03-17 03:10:50|4348.39|4347.79|4348.52|4347.92|4348.52|4347.92|4348.27|4347.67|8
1647486660000|2022-03-17 03:11:00|4348.39|4347.79|4348.39|4347.79|4348.52|4347.92|4348.27|4347.67|28
1647486670000|2022-03-17 03:11:10|4348.52|4347.92|4348.39|4347.79|4348.64|4348.04|4348.27|4347.67|25
1647486680000|2022-03-17 03:11:20|4348.52|4347.92|4348.52|4347.92|4348.77|4348.17|4348.52|4347.92|14
1647486690000|2022-03-17 03:11:30|4348.27|4347.67|4348.52|4347.92|4348.52|4347.92|4348.27|4347.67|17
1647486700000|2022-03-17 03:11:40|4348.77|4348.17|4348.77|4348.17|4348.77|4348.17|4348.77|4348.17|5
1647486710000|2022-03-17 03:11:50|4349.02|4348.42|4349.64|4349.04|4349.64|4349.04|4348.77|4348.17|49
1647486720000|2022-03-17 03:12:00|4349.77|4349.17|4349.52|4348.92|4349.77|4349.17|4349.52|4348.92|27
1647486730000|2022-03-17 03:12:10|4349.77|4349.17|4349.52|4348.92|4349.77|4349.17|4349.52|4348.92|6
1647486740000|2022-03-17 03:12:20|4349.77|4349.17|4349.52|4348.92|4349.77|4349.17|4349.52|4348.92|2
1647486750000|2022-03-17 03:12:30|4349.14|4348.54|4349.02|4348.42|4349.27|4348.67|4348.89|4348.29|17
1647486760000|2022-03-17 03:12:40|4348.89|4348.29|4349.02|4348.42|4349.02|4348.42|4348.89|4348.29|6
1647486770000|2022-03-17 03:12:50|4348.89|4348.29|4348.77|4348.17|4349.02|4348.42|4348.77|4348.17|2
1647486780000|2022-03-17 03:13:00|4349.02|4348.42|4348.77|4348.17|4349.02|4348.42|4348.77|4348.17|10
1647486790000|2022-03-17 03:13:10|4348.52|4347.92|4348.52|4347.92|4348.77|4348.17|4348.27|4347.67|48
1647486800000|2022-03-17 03:13:20|4348.27|4347.67|4348.14|4347.54|4348.27|4347.67|4348.02|4347.42|21
1647486810000|2022-03-17 03:13:30|4348.02|4347.42|4348.27|4347.67|4348.27|4347.67|4347.52|4346.92|60
1647486820000|2022-03-17 03:13:40|4348.14|4347.54|4348.27|4347.67|4348.27|4347.67|4348.14|4347.54|0
1647486830000|2022-03-17 03:13:50|4348.52|4347.92|4349.27|4348.67|4349.27|4348.67|4348.52|4347.92|47
1647486840000|2022-03-17 03:14:00|4349.77|4349.17|4349.02|4348.42|4349.77|4349.17|4349.02|4348.42|32
1647486850000|2022-03-17 03:14:10|4349.27|4348.67|4349.52|4348.92|4349.52|4348.92|4349.14|4348.54|12
1647486860000|2022-03-17 03:14:20|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|11
1647486870000|2022-03-17 03:14:30|4349.02|4348.42|4349.27|4348.67|4349.27|4348.67|4349.02|4348.42|6
1647486880000|2022-03-17 03:14:40|4349.02|4348.42|4349.27|4348.67|4349.27|4348.67|4349.02|4348.42|8
1647486890000|2022-03-17 03:14:50|4349.52|4348.92|4349.39|4348.79|4349.52|4348.92|4349.27|4348.67|8
1647486900000|2022-03-17 03:15:00|4349.27|4348.67|4349.52|4348.92|4349.52|4348.92|4349.27|4348.67|21
1647486910000|2022-03-17 03:15:10|4349.64|4349.04|4349.77|4349.17|4349.89|4349.29|4349.52|4348.92|16
1647486920000|2022-03-17 03:15:20|4349.64|4349.04|4349.89|4349.29|4350.02|4349.42|4349.64|4349.04|16
1647486930000|2022-03-17 03:15:30|4350.02|4349.42|4350.02|4349.42|4350.02|4349.42|4350.02|4349.42|8
1647486940000|2022-03-17 03:15:40|4349.89|4349.29|4349.77|4349.17|4349.89|4349.29|4349.64|4349.04|20
1647486950000|2022-03-17 03:15:50|4349.89|4349.29|4349.77|4349.17|4350.02|4349.42|4349.77|4349.17|20
1647486960000|2022-03-17 03:16:00|4349.64|4349.04|4349.77|4349.17|4349.77|4349.17|4349.52|4348.92|2
1647486970000|2022-03-17 03:16:10|4349.89|4349.29|4350.27|4349.67|4350.27|4349.67|4349.89|4349.29|23
1647486980000|2022-03-17 03:16:20|4350.14|4349.54|4349.77|4349.17|4350.14|4349.54|4349.77|4349.17|21
1647486990000|2022-03-17 03:16:30|4349.64|4349.04|4349.77|4349.17|4349.77|4349.17|4349.52|4348.92|6
1647487000000|2022-03-17 03:16:40|4349.52|4348.92|4349.27|4348.67|4349.52|4348.92|4349.02|4348.42|20
1647487010000|2022-03-17 03:16:50|4349.02|4348.42|4349.14|4348.54|4349.27|4348.67|4349.02|4348.42|11
1647487020000|2022-03-17 03:17:00|4349.02|4348.42|4349.27|4348.67|4349.27|4348.67|4349.02|4348.42|5
1647487030000|2022-03-17 03:17:10|4349.14|4348.54|4348.77|4348.17|4349.14|4348.54|4348.77|4348.17|21
1647487040000|2022-03-17 03:17:20|4348.64|4348.04|4348.77|4348.17|4348.77|4348.17|4348.52|4347.92|21
1647487050000|2022-03-17 03:17:30|4348.89|4348.29|4348.89|4348.29|4348.89|4348.29|4348.89|4348.29|10
1647487060000|2022-03-17 03:17:40|4348.77|4348.17|4348.89|4348.29|4349.02|4348.42|4348.77|4348.17|3
1647487070000|2022-03-17 03:17:50|4348.77|4348.17|4348.64|4348.04|4348.77|4348.17|4348.52|4347.92|5
1647487080000|2022-03-17 03:18:00|4348.77|4348.17|4348.64|4348.04|4348.89|4348.29|4348.64|4348.04|10
1647487090000|2022-03-17 03:18:10|4348.52|4347.92|4348.27|4347.67|4348.64|4348.04|4348.14|4347.54|9
1647487100000|2022-03-17 03:18:20|4348.14|4347.54|4348.27|4347.67|4348.27|4347.67|4348.14|4347.54|9
1647487110000|2022-03-17 03:18:30|4348.77|4348.17|4348.52|4347.92|4348.77|4348.17|4348.52|4347.92|40
1647487120000|2022-03-17 03:18:40|4348.64|4348.04|4348.52|4347.92|4348.77|4348.17|4348.52|4347.92|6
1647487130000|2022-03-17 03:18:50|4348.39|4347.79|4348.14|4347.54|4348.52|4347.92|4348.14|4347.54|5
1647487140000|2022-03-17 03:19:00|4348.27|4347.67|4348.02|4347.42|4348.27|4347.67|4348.02|4347.42|4
1647487150000|2022-03-17 03:19:10|4347.77|4347.17|4347.02|4346.42|4347.89|4347.29|4347.02|4346.42|68
1647487160000|2022-03-17 03:19:20|4346.52|4345.92|4346.27|4345.67|4346.52|4345.92|4346.27|4345.67|102
1647487170000|2022-03-17 03:19:30|4346.02|4345.42|4347.14|4346.54|4347.27|4346.67|4345.77|4345.17|127
1647487180000|2022-03-17 03:19:40|4347.27|4346.67|4346.52|4345.92|4347.27|4346.67|4346.52|4345.92|18
1647487190000|2022-03-17 03:19:50|4346.27|4345.67|4346.02|4345.42|4346.27|4345.67|4345.64|4345.04|114
1647487200000|2022-03-17 03:20:00|4345.89|4345.29|4345.77|4345.17|4346.02|4345.42|4345.52|4344.92|34
1647487210000|2022-03-17 03:20:10|4346.02|4345.42|4346.39|4345.79|4346.52|4345.92|4346.02|4345.42|18
1647487220000|2022-03-17 03:20:20|4346.27|4345.67|4346.02|4345.42|4346.27|4345.67|4345.89|4345.29|9
1647487230000|2022-03-17 03:20:30|4345.89|4345.29|4346.02|4345.42|4346.02|4345.42|4345.77|4345.17|10
1647487240000|2022-03-17 03:20:40|4346.27|4345.67|4346.27|4345.67|4346.52|4345.92|4346.02|4345.42|29
1647487250000|2022-03-17 03:20:50|4346.14|4345.54|4345.77|4345.17|4346.27|4345.67|4345.77|4345.17|24
1647487260000|2022-03-17 03:21:00|4345.89|4345.29|4345.89|4345.29|4346.02|4345.42|4345.77|4345.17|22
1647487270000|2022-03-17 03:21:10|4346.02|4345.42|4346.39|4345.79|4346.52|4345.92|4345.77|4345.17|64
1647487280000|2022-03-17 03:21:20|4346.52|4345.92|4346.52|4345.92|4346.52|4345.92|4346.27|4345.67|3
1647487290000|2022-03-17 03:21:30|4346.39|4345.79|4346.77|4346.17|4346.77|4346.17|4346.27|4345.67|26
1647487300000|2022-03-17 03:21:40|4346.64|4346.04|4347.27|4346.67|4347.27|4346.67|4346.52|4345.92|40
1647487310000|2022-03-17 03:21:50|4347.14|4346.54|4347.27|4346.67|4347.27|4346.67|4347.02|4346.42|26
1647487320000|2022-03-17 03:22:00|4347.02|4346.42|4346.77|4346.17|4347.02|4346.42|4346.52|4345.92|65
1647487330000|2022-03-17 03:22:10|4346.52|4345.92|4346.02|4345.42|4346.52|4345.92|4346.02|4345.42|14
1647487340000|2022-03-17 03:22:20|4345.77|4345.17|4346.02|4345.42|4346.02|4345.42|4345.77|4345.17|12
1647487350000|2022-03-17 03:22:30|4345.89|4345.29|4346.14|4345.54|4346.27|4345.67|4345.52|4344.92|51
1647487360000|2022-03-17 03:22:40|4346.02|4345.42|4346.02|4345.42|4346.14|4345.54|4346.02|4345.42|4
1647487370000|2022-03-17 03:22:50|4346.14|4345.54|4347.27|4346.67|4347.27|4346.67|4346.14|4345.54|63
1647487380000|2022-03-17 03:23:00|4347.64|4347.04|4347.52|4346.92|4347.64|4347.04|4347.52|4346.92|27
1647487390000|2022-03-17 03:23:10|4347.27|4346.67|4347.02|4346.42|4347.52|4346.92|4347.02|4346.42|15
1647487400000|2022-03-17 03:23:20|4347.27|4346.67|4347.77|4347.17|4347.77|4347.17|4347.27|4346.67|18
1647487410000|2022-03-17 03:23:30|4347.52|4346.92|4348.27|4347.67|4348.27|4347.67|4347.52|4346.92|45
1647487420000|2022-03-17 03:23:40|4348.14|4347.54|4348.27|4347.67|4348.27|4347.67|4348.02|4347.42|18
1647487430000|2022-03-17 03:23:50|4348.02|4347.42|4348.02|4347.42|4348.02|4347.42|4347.52|4346.92|31
1647487440000|2022-03-17 03:24:00|4348.27|4347.67|4347.77|4347.17|4348.27|4347.67|4347.77|4347.17|14
1647487450000|2022-03-17 03:24:10|4348.02|4347.42|4348.02|4347.42|4348.14|4347.54|4348.02|4347.42|7
1647487460000|2022-03-17 03:24:20|4347.77|4347.17|4348.27|4347.67|4348.27|4347.67|4347.77|4347.17|23
1647487470000|2022-03-17 03:24:30|4348.14|4347.54|4348.52|4347.92|4348.52|4347.92|4347.77|4347.17|26
1647487480000|2022-03-17 03:24:40|4348.77|4348.17|4348.77|4348.17|4349.02|4348.42|4348.64|4348.04|24
1647487490000|2022-03-17 03:24:50|4348.64|4348.04|4348.77|4348.17|4348.77|4348.17|4348.39|4347.79|30
1647487500000|2022-03-17 03:25:00|4348.64|4348.04|4349.02|4348.42|4349.02|4348.42|4348.64|4348.04|22
1647487510000|2022-03-17 03:25:10|4349.14|4348.54|4349.02|4348.42|4349.14|4348.54|4349.02|4348.42|20
1647487520000|2022-03-17 03:25:20|4348.89|4348.29|4348.64|4348.04|4349.02|4348.42|4348.52|4347.92|13
1647487530000|2022-03-17 03:25:30|4348.52|4347.92|4348.27|4347.67|4348.52|4347.92|4348.27|4347.67|8
1647487540000|2022-03-17 03:25:40|4348.14|4347.54|4348.14|4347.54|4348.27|4347.67|4348.02|4347.42|12
1647487550000|2022-03-17 03:25:50|4348.02|4347.42|4348.02|4347.42|4348.14|4347.54|4347.77|4347.17|71
1647487560000|2022-03-17 03:26:00|4347.89|4347.29|4348.27|4347.67|4348.27|4347.67|4347.77|4347.17|5
1647487570000|2022-03-17 03:26:10|4348.52|4347.92|4348.27|4347.67|4348.52|4347.92|4348.27|4347.67|12
1647487580000|2022-03-17 03:26:20|4348.52|4347.92|4349.02|4348.42|4349.02|4348.42|4348.27|4347.67|45
1647487590000|2022-03-17 03:26:30|4349.52|4348.92|4349.14|4348.54|4349.52|4348.92|4349.14|4348.54|23
1647487600000|2022-03-17 03:26:40|4349.27|4348.67|4349.27|4348.67|4349.52|4348.92|4349.02|4348.42|12
1647487610000|2022-03-17 03:26:50|4349.14|4348.54|4349.27|4348.67|4349.39|4348.79|4349.02|4348.42|7
1647487620000|2022-03-17 03:27:00|4349.14|4348.54|4349.27|4348.67|4349.27|4348.67|4349.14|4348.54|5
1647487630000|2022-03-17 03:27:10|4349.14|4348.54|4349.27|4348.67|4349.52|4348.92|4349.14|4348.54|17
1647487640000|2022-03-17 03:27:20|4349.14|4348.54|4348.77|4348.17|4349.27|4348.67|4348.77|4348.17|12
1647487650000|2022-03-17 03:27:30|4349.02|4348.42|4349.14|4348.54|4349.14|4348.54|4349.02|4348.42|15
1647487660000|2022-03-17 03:27:40|4349.02|4348.42|4349.02|4348.42|4349.02|4348.42|4348.77|4348.17|12
1647487670000|2022-03-17 03:27:50|4349.14|4348.54|4349.14|4348.54|4349.14|4348.54|4349.02|4348.42|8
1647487680000|2022-03-17 03:28:00|4349.02|4348.42|4349.02|4348.42|4349.02|4348.42|4348.89|4348.29|6
1647487690000|2022-03-17 03:28:10|4348.89|4348.29|4349.14|4348.54|4349.27|4348.67|4348.89|4348.29|12
1647487700000|2022-03-17 03:28:20|4349.27|4348.67|4349.77|4349.17|4349.77|4349.17|4349.14|4348.54|42
1647487710000|2022-03-17 03:28:30|4349.64|4349.04|4350.39|4349.79|4350.52|4349.92|4349.52|4348.92|18
1647487720000|2022-03-17 03:28:40|4350.27|4349.67|4350.27|4349.67|4350.52|4349.92|4350.14|4349.54|25
1647487730000|2022-03-17 03:28:50|4350.14|4349.54|4350.27|4349.67|4350.27|4349.67|4350.02|4349.42|4
1647487740000|2022-03-17 03:29:00|4350.02|4349.42|4350.39|4349.79|4350.52|4349.92|4349.77|4349.17|38
1647487750000|2022-03-17 03:29:10|4350.27|4349.67|4350.27|4349.67|4350.27|4349.67|4350.02|4349.42|6
1647487760000|2022-03-17 03:29:20|4350.02|4349.42|4350.27|4349.67|4350.27|4349.67|4350.02|4349.42|13
1647487770000|2022-03-17 03:29:30|4350.39|4349.79|4350.39|4349.79|4350.39|4349.79|4350.02|4349.42|17
1647487780000|2022-03-17 03:29:40|4350.52|4349.92|4350.52|4349.92|4350.52|4349.92|4350.39|4349.79|4
1647487790000|2022-03-17 03:29:50|4350.39|4349.79|4351.39|4350.79|4351.52|4350.92|4350.39|4349.79|75
1647487800000|2022-03-17 03:30:00|4351.02|4350.42|4351.64|4351.04|4351.77|4351.17|4351.02|4350.42|59
1647487810000|2022-03-17 03:30:10|4351.77|4351.17|4351.27|4350.67|4351.77|4351.17|4351.02|4350.42|30
1647487820000|2022-03-17 03:30:20|4351.02|4350.42|4351.52|4350.92|4351.77|4351.17|4351.02|4350.42|57
1647487830000|2022-03-17 03:30:30|4351.39|4350.79|4350.64|4350.04|4351.39|4350.79|4350.52|4349.92|352
1647487840000|2022-03-17 03:30:40|4350.77|4350.17|4351.02|4350.42|4351.02|4350.42|4350.64|4350.04|4
1647487850000|2022-03-17 03:30:50|4351.14|4350.54|4351.02|4350.42|4351.14|4350.54|4351.02|4350.42|7
1647487860000|2022-03-17 03:31:00|4350.89|4350.29|4351.02|4350.42|4351.14|4350.54|4350.89|4350.29|13
1647487870000|2022-03-17 03:31:10|4350.89|4350.29|4350.02|4349.42|4351.02|4350.42|4349.89|4349.29|30
1647487880000|2022-03-17 03:31:20|4350.14|4349.54|4350.02|4349.42|4350.27|4349.67|4350.02|4349.42|16
1647487890000|2022-03-17 03:31:30|4349.89|4349.29|4350.02|4349.42|4350.02|4349.42|4349.89|4349.29|9
1647487900000|2022-03-17 03:31:40|4350.14|4349.54|4350.14|4349.54|4350.14|4349.54|4349.89|4349.29|6
1647487910000|2022-03-17 03:31:50|4350.02|4349.42|4350.02|4349.42|4350.02|4349.42|4349.89|4349.29|0
1647487920000|2022-03-17 03:32:00|4350.14|4349.54|4350.14|4349.54|4350.27|4349.67|4350.02|4349.42|4
1647487930000|2022-03-17 03:32:10|4350.02|4349.42|4350.02|4349.42|4350.14|4349.54|4350.02|4349.42|6
1647487940000|2022-03-17 03:32:20|4350.14|4349.54|4350.14|4349.54|4350.14|4349.54|4350.14|4349.54|3
1647487950000|2022-03-17 03:32:30|4350.02|4349.42|4350.27|4349.67|4350.27|4349.67|4350.02|4349.42|2
1647487960000|2022-03-17 03:32:40|4350.02|4349.42|4350.27|4349.67|4350.27|4349.67|4350.02|4349.42|15
1647487970000|2022-03-17 03:32:50|4350.39|4349.79|4350.39|4349.79|4350.39|4349.79|4350.14|4349.54|11
1647487980000|2022-03-17 03:33:00|4350.27|4349.67|4350.14|4349.54|4350.39|4349.79|4350.14|4349.54|1
1647487990000|2022-03-17 03:33:10|4350.27|4349.67|4350.77|4350.17|4350.77|4350.17|4350.27|4349.67|14
1647488000000|2022-03-17 03:33:20|4351.02|4350.42|4350.89|4350.29|4351.02|4350.42|4350.77|4350.17|17
1647488010000|2022-03-17 03:33:30|4350.77|4350.17|4350.52|4349.92|4350.77|4350.17|4350.52|4349.92|28
1647488020000|2022-03-17 03:33:40|4350.64|4350.04|4350.52|4349.92|4350.64|4350.04|4350.52|4349.92|2
1647488030000|2022-03-17 03:33:50|4350.27|4349.67|4350.27|4349.67|4350.27|4349.67|4350.27|4349.67|7
1647488040000|2022-03-17 03:34:00|4350.52|4349.92|4350.52|4349.92|4350.52|4349.92|4350.27|4349.67|14
1647488050000|2022-03-17 03:34:10|4350.39|4349.79|4350.77|4350.17|4350.89|4350.29|4350.39|4349.79|5
1647488060000|2022-03-17 03:34:20|4350.64|4350.04|4350.77|4350.17|4350.77|4350.17|4350.64|4350.04|0
1647488070000|2022-03-17 03:34:30|4350.64|4350.04|4350.52|4349.92|4350.77|4350.17|4350.52|4349.92|11
1647488080000|2022-03-17 03:34:40|4350.64|4350.04|4350.77|4350.17|4350.77|4350.17|4350.64|4350.04|1
1647488090000|2022-03-17 03:34:50|4351.02|4350.42|4351.27|4350.67|4351.27|4350.67|4351.02|4350.42|7
1647488100000|2022-03-17 03:35:00|4351.52|4350.92|4351.64|4351.04|4351.64|4351.04|4351.52|4350.92|10
1647488110000|2022-03-17 03:35:10|4351.77|4351.17|4351.27|4350.67|4351.77|4351.17|4351.14|4350.54|21
1647488120000|2022-03-17 03:35:20|4351.39|4350.79|4351.27|4350.67|4351.52|4350.92|4351.27|4350.67|2
1647488130000|2022-03-17 03:35:30|4351.02|4350.42|4351.02|4350.42|4351.02|4350.42|4350.77|4350.17|18
1647488140000|2022-03-17 03:35:40|4350.89|4350.29|4351.02|4350.42|4351.02|4350.42|4350.89|4350.29|0
1647488150000|2022-03-17 03:35:50|4351.14|4350.54|4351.39|4350.79|4351.52|4350.92|4351.14|4350.54|18
1647488160000|2022-03-17 03:36:00|4351.52|4350.92|4352.02|4351.42|4352.27|4351.67|4351.52|4350.92|14
1647488170000|2022-03-17 03:36:10|4352.14|4351.54|4351.89|4351.29|4352.14|4351.54|4351.52|4350.92|15
1647488180000|2022-03-17 03:36:20|4352.02|4351.42|4352.27|4351.67|4352.39|4351.79|4352.02|4351.42|33
1647488190000|2022-03-17 03:36:30|4352.14|4351.54|4352.77|4352.17|4352.89|4352.29|4352.14|4351.54|29
1647488200000|2022-03-17 03:36:40|4353.02|4352.42|4353.02|4352.42|4353.02|4352.42|4353.02|4352.42|8
1647488210000|2022-03-17 03:36:50|4353.52|4352.92|4353.52|4352.92|4353.77|4353.17|4353.39|4352.79|39
1647488220000|2022-03-17 03:37:00|4353.39|4352.79|4353.02|4352.42|4353.52|4352.92|4353.02|4352.42|30
1647488230000|2022-03-17 03:37:10|4353.27|4352.67|4353.02|4352.42|4353.27|4352.67|4352.77|4352.17|20
1647488240000|2022-03-17 03:37:20|4352.89|4352.29|4353.02|4352.42|4353.02|4352.42|4352.89|4352.29|16
1647488250000|2022-03-17 03:37:30|4352.89|4352.29|4352.02|4351.42|4352.89|4352.29|4352.02|4351.42|23
1647488260000|2022-03-17 03:37:40|4352.39|4351.79|4352.27|4351.67|4352.52|4351.92|4352.27|4351.67|18
1647488270000|2022-03-17 03:37:50|4352.39|4351.79|4352.02|4351.42|4352.39|4351.79|4352.02|4351.42|6
1647488280000|2022-03-17 03:38:00|4352.14|4351.54|4352.27|4351.67|4352.52|4351.92|4352.14|4351.54|16
1647488290000|2022-03-17 03:38:10|4352.39|4351.79|4352.27|4351.67|4352.64|4352.04|4352.14|4351.54|49
1647488300000|2022-03-17 03:38:20|4352.52|4351.92|4352.27|4351.67|4352.52|4351.92|4352.27|4351.67|9
1647488310000|2022-03-17 03:38:30|4352.64|4352.04|4353.77|4353.17|4353.77|4353.17|4352.64|4352.04|102
1647488320000|2022-03-17 03:38:40|4353.64|4353.04|4353.77|4353.17|4353.77|4353.17|4353.52|4352.92|11
1647488330000|2022-03-17 03:38:50|4354.02|4353.42|4353.89|4353.29|4354.02|4353.42|4353.89|4353.29|55
1647488340000|2022-03-17 03:39:00|4354.02|4353.42|4354.02|4353.42|4354.27|4353.67|4354.02|4353.42|15
1647488350000|2022-03-17 03:39:10|4353.89|4353.29|4353.89|4353.29|4354.02|4353.42|4353.77|4353.17|15
1647488360000|2022-03-17 03:39:20|4353.77|4353.17|4353.77|4353.17|4353.77|4353.17|4353.64|4353.04|0
1647488370000|2022-03-17 03:39:30|4353.52|4352.92|4353.52|4352.92|4353.64|4353.04|4353.52|4352.92|19
1647488380000|2022-03-17 03:39:40|4353.39|4352.79|4353.52|4352.92|4353.52|4352.92|4353.39|4352.79|11
1647488390000|2022-03-17 03:39:50|4353.77|4353.17|4353.77|4353.17|4353.77|4353.17|4353.77|4353.17|17
1647488400000|2022-03-17 03:40:00|4353.64|4353.04|4353.52|4352.92|4353.77|4353.17|4353.52|4352.92|10
1647488410000|2022-03-17 03:40:10|4353.39|4352.79|4353.52|4352.92|4353.52|4352.92|4353.39|4352.79|1
1647488420000|2022-03-17 03:40:20|4353.39|4352.79|4353.14|4352.54|4353.39|4352.79|4353.14|4352.54|15
1647488430000|2022-03-17 03:40:30|4353.02|4352.42|4353.02|4352.42|4353.02|4352.42|4353.02|4352.42|5
1647488440000|2022-03-17 03:40:40|4352.89|4352.29|4352.89|4352.29|4353.02|4352.42|4352.64|4352.04|43
1647488450000|2022-03-17 03:40:50|4353.02|4352.42|4353.02|4352.42|4353.02|4352.42|4353.02|4352.42|0
1647488460000|2022-03-17 03:41:00|4352.77|4352.17|4353.02|4352.42|4353.02|4352.42|4352.77|4352.17|9
1647488470000|2022-03-17 03:41:10|4352.89|4352.29|4353.02|4352.42|4353.02|4352.42|4352.89|4352.29|6
1647488480000|2022-03-17 03:41:20|4352.77|4352.17|4353.02|4352.42|4353.02|4352.42|4352.77|4352.17|10
1647488490000|2022-03-17 03:41:30|4352.77|4352.17|4352.77|4352.17|4352.77|4352.17|4352.77|4352.17|1
1647488500000|2022-03-17 03:41:40|4352.52|4351.92|4352.52|4351.92|4352.52|4351.92|4352.52|4351.92|9
1647488510000|2022-03-17 03:41:50|4352.39|4351.79|4352.39|4351.79|4352.52|4351.92|4352.39|4351.79|7
1647488520000|2022-03-17 03:42:00|4352.27|4351.67|4352.27|4351.67|4352.39|4351.79|4352.27|4351.67|2
1647488540000|2022-03-17 03:42:20|4352.02|4351.42|4351.02|4350.42|4352.02|4351.42|4350.77|4350.17|50
1647488550000|2022-03-17 03:42:30|4350.77|4350.17|4350.77|4350.17|4350.77|4350.17|4350.27|4349.67|50
1647488560000|2022-03-17 03:42:40|4350.52|4349.92|4350.52|4349.92|4350.52|4349.92|4350.39|4349.79|8
1647488570000|2022-03-17 03:42:50|4350.64|4350.04|4350.64|4350.04|4350.64|4350.04|4350.64|4350.04|25
1647488580000|2022-03-17 03:43:00|4350.77|4350.17|4350.52|4349.92|4350.77|4350.17|4350.52|4349.92|13
1647488590000|2022-03-17 03:43:10|4350.77|4350.17|4350.27|4349.67|4350.77|4350.17|4350.27|4349.67|9
1647488600000|2022-03-17 03:43:20|4350.39|4349.79|4350.39|4349.79|4350.39|4349.79|4350.27|4349.67|6
1647488610000|2022-03-17 03:43:30|4350.52|4349.92|4350.77|4350.17|4351.02|4350.42|4350.52|4349.92|24
1647488620000|2022-03-17 03:43:40|4351.02|4350.42|4350.89|4350.29|4351.02|4350.42|4350.77|4350.17|9
1647488630000|2022-03-17 03:43:50|4351.02|4350.42|4350.39|4349.79|4351.02|4350.42|4350.39|4349.79|22
1647488640000|2022-03-17 03:44:00|4350.52|4349.92|4350.89|4350.29|4350.89|4350.29|4350.39|4349.79|17
1647488650000|2022-03-17 03:44:10|4351.02|4350.42|4351.02|4350.42|4351.02|4350.42|4350.77|4350.17|4
1647488660000|2022-03-17 03:44:20|4351.27|4350.67|4351.27|4350.67|4351.64|4351.04|4351.27|4350.67|27
1647488670000|2022-03-17 03:44:30|4351.02|4350.42|4350.77|4350.17|4351.14|4350.54|4350.77|4350.17|3
1647488680000|2022-03-17 03:44:40|4350.64|4350.04|4350.77|4350.17|4350.89|4350.29|4350.64|4350.04|2
1647488690000|2022-03-17 03:44:50|4350.64|4350.04|4350.52|4349.92|4350.77|4350.17|4350.52|4349.92|16
1647488700000|2022-03-17 03:45:00|4350.02|4349.42|4348.52|4347.92|4350.02|4349.42|4348.52|4347.92|92
1647488710000|2022-03-17 03:45:10|4348.64|4348.04|4348.89|4348.29|4349.02|4348.42|4348.52|4347.92|27
1647488720000|2022-03-17 03:45:20|4349.02|4348.42|4349.27|4348.67|4349.27|4348.67|4349.02|4348.42|6
1647488730000|2022-03-17 03:45:30|4349.52|4348.92|4349.52|4348.92|4349.64|4349.04|4349.52|4348.92|15
1647488740000|2022-03-17 03:45:40|4349.77|4349.17|4349.52|4348.92|4349.89|4349.29|4349.52|4348.92|9
1647488750000|2022-03-17 03:45:50|4349.39|4348.79|4349.02|4348.42|4349.52|4348.92|4349.02|4348.42|4
1647488760000|2022-03-17 03:46:00|4349.14|4348.54|4348.64|4348.04|4349.27|4348.67|4348.64|4348.04|49
1647488770000|2022-03-17 03:46:10|4348.52|4347.92|4348.52|4347.92|4348.52|4347.92|4348.52|4347.92|6
1647488780000|2022-03-17 03:46:20|4348.77|4348.17|4348.52|4347.92|4348.77|4348.17|4348.52|4347.92|19
1647488790000|2022-03-17 03:46:30|4348.27|4347.67|4348.52|4347.92|4348.64|4348.04|4348.27|4347.67|7
1647488800000|2022-03-17 03:46:40|4348.64|4348.04|4348.64|4348.04|4348.64|4348.04|4348.64|4348.04|4
1647488810000|2022-03-17 03:46:50|4348.77|4348.17|4349.02|4348.42|4349.77|4349.17|4348.77|4348.17|248
1647488820000|2022-03-17 03:47:00|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|73
1647488830000|2022-03-17 03:47:10|4349.14|4348.54|4349.02|4348.42|4349.27|4348.67|4349.02|4348.42|4
1647488840000|2022-03-17 03:47:20|4348.77|4348.17|4348.52|4347.92|4348.77|4348.17|4348.27|4347.67|15
1647488850000|2022-03-17 03:47:30|4348.39|4347.79|4348.77|4348.17|4348.89|4348.29|4348.39|4347.79|11
1647488860000|2022-03-17 03:47:40|4348.64|4348.04|4348.39|4347.79|4348.77|4348.17|4348.39|4347.79|19
1647488870000|2022-03-17 03:47:50|4348.52|4347.92|4348.52|4347.92|4348.77|4348.17|4348.39|4347.79|19
1647488880000|2022-03-17 03:48:00|4348.64|4348.04|4348.52|4347.92|4348.64|4348.04|4348.52|4347.92|58
1647488890000|2022-03-17 03:48:10|4348.77|4348.17|4349.52|4348.92|4349.52|4348.92|4348.77|4348.17|19
1647488900000|2022-03-17 03:48:20|4349.77|4349.17|4350.39|4349.79|4351.02|4350.42|4349.77|4349.17|49
1647488910000|2022-03-17 03:48:30|4350.52|4349.92|4350.77|4350.17|4350.89|4350.29|4350.52|4349.92|12
1647488920000|2022-03-17 03:48:40|4350.52|4349.92|4350.02|4349.42|4350.64|4350.04|4349.89|4349.29|9
1647488930000|2022-03-17 03:48:50|4349.89|4349.29|4350.02|4349.42|4350.02|4349.42|4349.89|4349.29|19
1647488940000|2022-03-17 03:49:00|4349.77|4349.17|4350.27|4349.67|4350.27|4349.67|4349.77|4349.17|17
1647488950000|2022-03-17 03:49:10|4350.02|4349.42|4349.89|4349.29|4350.02|4349.42|4349.77|4349.17|2
1647488960000|2022-03-17 03:49:20|4349.77|4349.17|4349.02|4348.42|4349.77|4349.17|4349.02|4348.42|9
1647488970000|2022-03-17 03:49:30|4349.27|4348.67|4349.02|4348.42|4349.27|4348.67|4348.77|4348.17|17
1647488980000|2022-03-17 03:49:40|4349.14|4348.54|4348.89|4348.29|4349.27|4348.67|4348.89|4348.29|22
1647488990000|2022-03-17 03:49:50|4348.77|4348.17|4348.77|4348.17|4349.02|4348.42|4348.77|4348.17|10
1647489000000|2022-03-17 03:50:00|4349.02|4348.42|4348.77|4348.17|4349.02|4348.42|4348.52|4347.92|20
1647489020000|2022-03-17 03:50:20|4348.64|4348.04|4348.27|4347.67|4348.64|4348.04|4348.27|4347.67|35
1647489030000|2022-03-17 03:50:30|4348.02|4347.42|4348.27|4347.67|4348.52|4347.92|4348.02|4347.42|13
1647489040000|2022-03-17 03:50:40|4348.39|4347.79|4348.39|4347.79|4348.39|4347.79|4348.27|4347.67|3
1647489050000|2022-03-17 03:50:50|4348.52|4347.92|4348.39|4347.79|4348.77|4348.17|4348.39|4347.79|5
1647489060000|2022-03-17 03:51:00|4348.27|4347.67|4349.02|4348.42|4349.02|4348.42|4348.27|4347.67|52
1647489070000|2022-03-17 03:51:10|4348.77|4348.17|4348.77|4348.17|4348.77|4348.17|4348.64|4348.04|17
1647489080000|2022-03-17 03:51:20|4348.64|4348.04|4349.02|4348.42|4349.02|4348.42|4348.64|4348.04|8
1647489090000|2022-03-17 03:51:30|||||||||4
1647489100000|2022-03-17 03:51:40|4348.89|4348.29|4349.52|4348.92|4349.52|4348.92|4348.89|4348.29|4
1647489110000|2022-03-17 03:51:50|4349.02|4348.42|4349.27|4348.67|4349.27|4348.67|4349.02|4348.42|15
1647489120000|2022-03-17 03:52:00|4349.39|4348.79|4348.89|4348.29|4349.39|4348.79|4348.89|4348.29|7
1647489130000|2022-03-17 03:52:10|4349.02|4348.42|4349.27|4348.67|4349.27|4348.67|4349.02|4348.42|5
1647489140000|2022-03-17 03:52:20|4349.02|4348.42|4349.02|4348.42|4349.02|4348.42|4349.02|4348.42|6
1647489150000|2022-03-17 03:52:30|4348.77|4348.17|4349.02|4348.42|4349.02|4348.42|4348.77|4348.17|25
1647489160000|2022-03-17 03:52:40|||||||||4
1647489170000|2022-03-17 03:52:50|||||||||1
1647489180000|2022-03-17 03:53:00|4348.89|4348.29|4348.89|4348.29|4349.02|4348.42|4348.89|4348.29|6
1647489190000|2022-03-17 03:53:10|4348.77|4348.17|4348.77|4348.17|4348.77|4348.17|4348.52|4347.92|5
1647489200000|2022-03-17 03:53:20|4348.64|4348.04|4348.64|4348.04|4348.64|4348.04|4348.64|4348.04|1
1647489210000|2022-03-17 03:53:30|4348.52|4347.92|4348.02|4347.42|4348.52|4347.92|4348.02|4347.42|19
1647489220000|2022-03-17 03:53:40|4348.14|4347.54|4348.14|4347.54|4348.27|4347.67|4348.14|4347.54|2
1647489230000|2022-03-17 03:53:50|4348.27|4347.67|4347.89|4347.29|4348.27|4347.67|4347.89|4347.29|22
1647489240000|2022-03-17 03:54:00|4348.02|4347.42|4348.14|4347.54|4348.27|4347.67|4348.02|4347.42|108
1647489250000|2022-03-17 03:54:10|4348.27|4347.67|4348.27|4347.67|4348.52|4347.92|4348.27|4347.67|13
1647489260000|2022-03-17 03:54:20|4348.39|4347.79|4348.27|4347.67|4348.39|4347.79|4348.27|4347.67|2
1647489270000|2022-03-17 03:54:30|4348.39|4347.79|4348.52|4347.92|4348.52|4347.92|4348.27|4347.67|5
1647489280000|2022-03-17 03:54:40|4348.39|4347.79|4349.02|4348.42|4349.02|4348.42|4348.39|4347.79|15
1647489290000|2022-03-17 03:54:50|4349.14|4348.54|4349.02|4348.42|4349.14|4348.54|4349.02|4348.42|1
1647489300000|2022-03-17 03:55:00|4348.89|4348.29|4348.64|4348.04|4348.89|4348.29|4348.39|4347.79|10
1647489310000|2022-03-17 03:55:10|4348.52|4347.92|4348.52|4347.92|4348.64|4348.04|4348.52|4347.92|0
1647489330000|2022-03-17 03:55:30|4348.77|4348.17|4348.64|4348.04|4348.77|4348.17|4348.64|4348.04|6
1647489340000|2022-03-17 03:55:40|4348.77|4348.17|4348.14|4347.54|4348.77|4348.17|4348.14|4347.54|15
1647489350000|2022-03-17 03:55:50|4348.27|4347.67|4348.27|4347.67|4348.39|4347.79|4348.14|4347.54|11
1647489360000|2022-03-17 03:56:00|4348.14|4347.54|4348.27|4347.67|4348.27|4347.67|4348.02|4347.42|11
1647489370000|2022-03-17 03:56:10|4348.52|4347.92|4348.77|4348.17|4348.77|4348.17|4348.52|4347.92|6
1647489380000|2022-03-17 03:56:20|4348.64|4348.04|4348.64|4348.04|4348.64|4348.04|4348.39|4347.79|4
1647489390000|2022-03-17 03:56:30|4348.77|4348.17|4348.52|4347.92|4348.77|4348.17|4348.39|4347.79|0
1647489400000|2022-03-17 03:56:40|4348.77|4348.17|4348.89|4348.29|4349.02|4348.42|4348.77|4348.17|6
1647489410000|2022-03-17 03:56:50|4349.02|4348.42|4349.27|4348.67|4349.52|4348.92|4349.02|4348.42|41
1647489420000|2022-03-17 03:57:00|4349.02|4348.42|4349.02|4348.42|4349.02|4348.42|4348.77|4348.17|10
1647489430000|2022-03-17 03:57:10|4348.89|4348.29|4349.02|4348.42|4349.02|4348.42|4348.64|4348.04|3
1647489440000|2022-03-17 03:57:20|4348.77|4348.17|4348.52|4347.92|4348.77|4348.17|4348.52|4347.92|8
1647489450000|2022-03-17 03:57:30|4348.64|4348.04|4349.02|4348.42|4349.02|4348.42|4348.64|4348.04|11
1647489460000|2022-03-17 03:57:40|4348.77|4348.17|4349.02|4348.42|4349.02|4348.42|4348.77|4348.17|4
1647489470000|2022-03-17 03:57:50|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|4349.14|4348.54|11
1647489480000|2022-03-17 03:58:00|4349.02|4348.42|4349.52|4348.92|4349.64|4349.04|4349.02|4348.42|37
1647489490000|2022-03-17 03:58:10|4349.39|4348.79|4349.77|4349.17|4349.77|4349.17|4349.39|4348.79|18
1647489500000|2022-03-17 03:58:20|4349.89|4349.29|4350.14|4349.54|4350.39|4349.79|4349.89|4349.29|9
1647489510000|2022-03-17 03:58:30|4350.02|4349.42|4349.89|4349.29|4350.14|4349.54|4349.77|4349.17|17
1647489520000|2022-03-17 03:58:40|4350.02|4349.42|4350.52|4349.92|4350.52|4349.92|4350.02|4349.42|2
1647489530000|2022-03-17 03:58:50|4350.77|4350.17|4350.39|4349.79|4350.77|4350.17|4350.27|4349.67|19
1647489540000|2022-03-17 03:59:00|4350.27|4349.67|4350.52|4349.92|4350.52|4349.92|4350.27|4349.67|5
1647489550000|2022-03-17 03:59:10|4350.77|4350.17|4350.77|4350.17|4350.77|4350.17|4350.77|4350.17|3
1647489560000|2022-03-17 03:59:20|4350.39|4349.79|4350.39|4349.79|4350.52|4349.92|4350.39|4349.79|5
1647489570000|2022-03-17 03:59:30|4350.52|4349.92|4350.52|4349.92|4350.52|4349.92|4350.52|4349.92|0
1647489580000|2022-03-17 03:59:40|4350.77|4350.17|4350.64|4350.04|4350.77|4350.17|4350.27|4349.67|14
1647489590000|2022-03-17 03:59:50|4350.77|4350.17|4350.64|4350.04|4351.02|4350.42|4350.64|4350.04|21
1647489600000|2022-03-17 04:00:00|4350.77|4350.17|4350.52|4349.92|4350.89|4350.29|4350.39|4349.79|9
1647489610000|2022-03-17 04:00:10|4350.64|4350.04|4350.27|4349.67|4350.77|4350.17|4349.77|4349.17|99
1647489620000|2022-03-17 04:00:20|||||||||1
1647489630000|2022-03-17 04:00:30|4349.77|4349.17|4349.77|4349.17|4349.77|4349.17|4349.77|4349.17|5
1647489640000|2022-03-17 04:00:40|4349.89|4349.29|4349.89|4349.29|4350.02|4349.42|4349.77|4349.17|5
1647489650000|2022-03-17 04:00:50|4350.02|4349.42|4349.64|4349.04|4350.02|4349.42|4349.64|4349.04|4
1647489660000|2022-03-17 04:01:00|4350.02|4349.42|4349.77|4349.17|4350.02|4349.42|4349.52|4348.92|25
1647489670000|2022-03-17 04:01:10|4350.02|4349.42|4350.27|4349.67|4350.27|4349.67|4350.02|4349.42|10
1647489680000|2022-03-17 04:01:20|4350.14|4349.54|4350.14|4349.54|4350.27|4349.67|4350.02|4349.42|14
1647489690000|2022-03-17 04:01:30|4350.27|4349.67|4350.02|4349.42|4350.27|4349.67|4349.89|4349.29|12
1647489700000|2022-03-17 04:01:40|4350.27|4349.67|4350.02|4349.42|4350.27|4349.67|4349.77|4349.17|11
1647489710000|2022-03-17 04:01:50|4349.89|4349.29|4350.27|4349.67|4350.27|4349.67|4349.89|4349.29|5
1647489720000|2022-03-17 04:02:00|4350.14|4349.54|4350.02|4349.42|4350.14|4349.54|4350.02|4349.42|1
1647489730000|2022-03-17 04:02:10|4349.89|4349.29|4350.02|4349.42|4350.02|4349.42|4349.89|4349.29|1
1647489740000|2022-03-17 04:02:20|4349.89|4349.29|4350.14|4349.54|4350.27|4349.67|4349.89|4349.29|14
1647489760000|2022-03-17 04:02:40|4350.02|4349.42|4349.64|4349.04|4350.02|4349.42|4349.64|4349.04|19
1647489770000|2022-03-17 04:02:50|4349.77|4349.17|4349.89|4349.29|4349.89|4349.29|4349.77|4349.17|9
1647489780000|2022-03-17 04:03:00|4349.77|4349.17|4349.39|4348.79|4349.77|4349.17|4349.02|4348.42|37
1647489790000|2022-03-17 04:03:10|4349.52|4348.92|4349.27|4348.67|4349.52|4348.92|4349.27|4348.67|7
1647489800000|2022-03-17 04:03:20|4349.14|4348.54|4349.02|4348.42|4349.14|4348.54|4349.02|4348.42|6
1647489810000|2022-03-17 04:03:30|||||||||3
1647489820000|2022-03-17 04:03:40|4347.52|4346.92|4346.27|4345.67|4347.64|4347.04|4346.27|4345.67|281
1647489830000|2022-03-17 04:03:50|4346.52|4345.92|4347.02|4346.42|4347.02|4346.42|4346.27|4345.67|63
1647489840000|2022-03-17 04:04:00|4347.27|4346.67|4347.27|4346.67|4347.27|4346.67|4347.27|4346.67|14
1647489850000|2022-03-17 04:04:10|4347.52|4346.92|4347.27|4346.67|4347.52|4346.92|4347.27|4346.67|8
1647489860000|2022-03-17 04:04:20|4347.39|4346.79|4347.27|4346.67|4347.39|4346.79|4347.27|4346.67|12
1647489870000|2022-03-17 04:04:30|4347.39|4346.79|4347.52|4346.92|4347.64|4347.04|4347.39|4346.79|15
1647489880000|2022-03-17 04:04:40|4347.64|4347.04|4347.89|4347.29|4348.14|4347.54|4347.64|4347.04|16
1647489890000|2022-03-17 04:04:50|4348.02|4347.42|4347.89|4347.29|4348.02|4347.42|4347.89|4347.29|6
1647489900000|2022-03-17 04:05:00|4348.02|4347.42|4348.02|4347.42|4348.02|4347.42|4347.89|4347.29|2
1647489910000|2022-03-17 04:05:10|4348.27|4347.67|4348.02|4347.42|4348.27|4347.67|4348.02|4347.42|17
1647489920000|2022-03-17 04:05:20|4348.14|4347.54|4348.14|4347.54|4348.14|4347.54|4348.02|4347.42|6
1647489930000|2022-03-17 04:05:30|4348.02|4347.42|4348.02|4347.42|4348.14|4347.54|4347.77|4347.17|3
1647489940000|2022-03-17 04:05:40|4348.14|4347.54|4348.14|4347.54|4348.14|4347.54|4348.14|4347.54|7
1647489950000|2022-03-17 04:05:50|4348.02|4347.42|4347.77|4347.17|4348.02|4347.42|4347.77|4347.17|4
1647489960000|2022-03-17 04:06:00|4347.89|4347.29|4348.02|4347.42|4348.02|4347.42|4347.89|4347.29|5
1647489970000|2022-03-17 04:06:10|4347.89|4347.29|4348.27|4347.67|4348.27|4347.67|4347.89|4347.29|8
1647489980000|2022-03-17 04:06:20|4348.64|4348.04|4348.52|4347.92|4348.77|4348.17|4348.52|4347.92|10
1647489990000|2022-03-17 04:06:30|4348.39|4347.79|4348.52|4347.92|4348.52|4347.92|4348.39|4347.79|7
1647490000000|2022-03-17 04:06:40|4348.77|4348.17|4349.02|4348.42|4349.02|4348.42|4348.77|4348.17|18
1647490010000|2022-03-17 04:06:50|4348.89|4348.29|4348.64|4348.04|4349.02|4348.42|4348.64|4348.04|5
1647490020000|2022-03-17 04:07:00|4348.77|4348.17|4348.52|4347.92|4348.77|4348.17|4348.52|4347.92|14
1647490030000|2022-03-17 04:07:10|4348.64|4348.04|4348.77|4348.17|4348.77|4348.17|4348.64|4348.04|3
1647490040000|2022-03-17 04:07:20|4348.52|4347.92|4348.52|4347.92|4348.52|4347.92|4348.27|4347.67|10
1647490050000|2022-03-17 04:07:30|4348.39|4347.79|4348.64|4348.04|4348.64|4348.04|4348.39|4347.79|6
1647490060000|2022-03-17 04:07:40|4348.52|4347.92|4348.52|4347.92|4348.64|4348.04|4348.52|4347.92|3
1647490070000|2022-03-17 04:07:50|||||||||1
1647490080000|2022-03-17 04:08:00|4348.77|4348.17|4349.14|4348.54|4349.14|4348.54|4348.77|4348.17|13
1647490090000|2022-03-17 04:08:10|4349.27|4348.67|4349.52|4348.92|4349.52|4348.92|4349.27|4348.67|12
1647490100000|2022-03-17 04:08:20|4349.27|4348.67|4348.77|4348.17|4349.39|4348.79|4348.77|4348.17|28
1647490110000|2022-03-17 04:08:30|4348.89|4348.29|4348.77|4348.17|4349.02|4348.42|4348.77|4348.17|5
1647490120000|2022-03-17 04:08:40|4349.02|4348.42|4348.77|4348.17|4349.02|4348.42|4348.77|4348.17|10
1647490130000|2022-03-17 04:08:50|4348.89|4348.29|4348.77|4348.17|4348.89|4348.29|4348.77|4348.17|1
1647490140000|2022-03-17 04:09:00|4348.89|4348.29|4349.02|4348.42|4349.02|4348.42|4348.77|4348.17|7
1647490150000|2022-03-17 04:09:10|4349.52|4348.92|4349.52|4348.92|4349.52|4348.92|4349.39|4348.79|18
1647490160000|2022-03-17 04:09:20|||||||||3
1647490170000|2022-03-17 04:09:30|4349.39|4348.79|4349.39|4348.79|4349.52|4348.92|4349.27|4348.67|6
1647490180000|2022-03-17 04:09:40|4349.27|4348.67|4349.39|4348.79|4349.52|4348.92|4349.27|4348.67|2
1647490190000|2022-03-17 04:09:50|4349.52|4348.92|4349.77|4349.17|4349.77|4349.17|4349.14|4348.54|40
1647490200000|2022-03-17 04:10:00|4350.02|4349.42|4350.39|4349.79|4350.52|4349.92|4350.02|4349.42|35
1647490210000|2022-03-17 04:10:10|4349.77|4349.17|4349.77|4349.17|4349.77|4349.17|4349.77|4349.17|37
1647490220000|2022-03-17 04:10:20|4349.52|4348.92|4349.77|4349.17|4349.77|4349.17|4349.52|4348.92|17
1647490230000|2022-03-17 04:10:30|4350.02|4349.42|4349.77|4349.17|4350.02|4349.42|4349.77|4349.17|5
1647490240000|2022-03-17 04:10:40|4349.52|4348.92|4349.77|4349.17|4349.89|4349.29|4349.52|4348.92|9
1647490250000|2022-03-17 04:10:50|4349.89|4349.29|4349.77|4349.17|4349.89|4349.29|4349.77|4349.17|2
1647490260000|2022-03-17 04:11:00|4349.64|4349.04|4349.52|4348.92|4349.64|4349.04|4349.52|4348.92|5
1647490270000|2022-03-17 04:11:10|4349.77|4349.17|4350.02|4349.42|4350.02|4349.42|4349.77|4349.17|12
1647490280000|2022-03-17 04:11:20|4349.89|4349.29|4349.77|4349.17|4349.89|4349.29|4349.77|4349.17|4
1647490290000|2022-03-17 04:11:30|4349.64|4349.04|4349.64|4349.04|4349.77|4349.17|4349.52|4348.92|7
1647490300000|2022-03-17 04:11:40|4349.77|4349.17|4349.77|4349.17|4349.77|4349.17|4349.77|4349.17|0
1647490310000|2022-03-17 04:11:50|||||||||4
1647490330000|2022-03-17 04:12:10|4349.64|4349.04|4349.89|4349.29|4349.89|4349.29|4349.52|4348.92|14
1647490340000|2022-03-17 04:12:20|4350.02|4349.42|4349.77|4349.17|4350.14|4349.54|4349.77|4349.17|7
1647490350000|2022-03-17 04:12:30|4349.64|4349.04|4349.64|4349.04|4349.77|4349.17|4349.64|4349.04|2
1647490360000|2022-03-17 04:12:40|4349.77|4349.17|4349.52|4348.92|4349.77|4349.17|4349.52|4348.92|2
1647490370000|2022-03-17 04:12:50|4349.77|4349.17|4349.89|4349.29|4350.02|4349.42|4349.77|4349.17|9
1647490380000|2022-03-17 04:13:00|4350.02|4349.42|4350.02|4349.42|4350.02|4349.42|4350.02|4349.42|2
1647490390000|2022-03-17 04:13:10|||||||||1
1647490400000|2022-03-17 04:13:20|4350.27|4349.67|4350.14|4349.54|4350.52|4349.92|4350.14|4349.54|10
1647490410000|2022-03-17 04:13:30|4350.27|4349.67|4350.27|4349.67|4350.27|4349.67|4350.14|4349.54|2
1647490420000|2022-03-17 04:13:40|4350.14|4349.54|4349.89|4349.29|4350.14|4349.54|4349.77|4349.17|11
1647490430000|2022-03-17 04:13:50|4350.02|4349.42|4350.02|4349.42|4350.02|4349.42|4350.02|4349.42|0
1647490440000|2022-03-17 04:14:00|4350.27|4349.67|4350.27|4349.67|4350.27|4349.67|4350.14|4349.54|24
1647490450000|2022-03-17 04:14:10|4350.14|4349.54|4350.14|4349.54|4350.14|4349.54|4350.02|4349.42|0
1647490460000|2022-03-17 04:14:20|4350.02|4349.42|4349.77|4349.17|4350.02|4349.42|4349.77|4349.17|7
1647490470000|2022-03-17 04:14:30|4349.64|4349.04|4349.77|4349.17|4349.77|4349.17|4349.64|4349.04|3
1647490480000|2022-03-17 04:14:40|4350.02|4349.42|4350.02|4349.42|4350.02|4349.42|4350.02|4349.42|8
1647490490000|2022-03-17 04:14:50|4350.27|4349.67|4350.02|4349.42|4350.27|4349.67|4350.02|4349.42|10
1647490500000|2022-03-17 04:15:00|4350.14|4349.54|4350.02|4349.42|4350.14|4349.54|4350.02|4349.42|5
1647490510000|2022-03-17 04:15:10|4349.77|4349.17|4350.02|4349.42|4350.02|4349.42|4349.77|4349.17|12
1647490520000|2022-03-17 04:15:20|||||||||2
1647490540000|2022-03-17 04:15:40|4350.89|4350.29|4350.77|4350.17|4350.89|4350.29|4350.77|4350.17|28
1647490550000|2022-03-17 04:15:50|4350.52|4349.92|4350.52|4349.92|4350.52|4349.92|4350.39|4349.79|10
1647490560000|2022-03-17 04:16:00|4350.64|4350.04|4350.64|4350.04|4350.64|4350.04|4350.64|4350.04|4
1647490570000|2022-03-17 04:16:10|4350.52|4349.92|4350.52|4349.92|4350.52|4349.92|4350.52|4349.92|0
1647490580000|2022-03-17 04:16:20|||||||||1
1647490590000|2022-03-17 04:16:30|4350.27|4349.67|4350.39|4349.79|4350.52|4349.92|4350.27|4349.67|13
1647490600000|2022-03-17 04:16:40|4350.52|4349.92|4350.52|4349.92|4350.52|4349.92|4350.52|4349.92|0
1647490610000|2022-03-17 04:16:50|4350.27|4349.67|4350.14|4349.54|4350.27|4349.67|4350.14|4349.54|13
1647490620000|2022-03-17 04:17:00|4350.27|4349.67|4350.02|4349.42|4350.27|4349.67|4350.02|4349.42|4
1647490630000|2022-03-17 04:17:10|4350.27|4349.67|4350.27|4349.67|4350.27|4349.67|4350.27|4349.67|22
1647490640000|2022-03-17 04:17:20|4350.14|4349.54|4350.27|4349.67|4350.27|4349.67|4350.14|4349.54|10
1647490650000|2022-03-17 04:17:30|4350.52|4349.92|4350.77|4350.17|4350.77|4350.17|4350.52|4349.92|5
1647490660000|2022-03-17 04:17:40|4350.27|4349.67|4349.89|4349.29|4350.39|4349.79|4349.89|4349.29|19
1647490670000|2022-03-17 04:17:50|4350.02|4349.42|4350.27|4349.67|4350.27|4349.67|4349.89|4349.29|5
1647490680000|2022-03-17 04:18:00|4350.52|4349.92|4350.77|4350.17|4350.77|4350.17|4350.52|4349.92|9
1647490690000|2022-03-17 04:18:10|4350.89|4350.29|4350.52|4349.92|4350.89|4350.29|4350.52|4349.92|37
1647490700000|2022-03-17 04:18:20|4350.77|4350.17|4351.02|4350.42|4351.02|4350.42|4350.77|4350.17|9
1647490720000|2022-03-17 04:18:40|4350.77|4350.17|4350.77|4350.17|4350.77|4350.17|4350.77|4350.17|9
1647490730000|2022-03-17 04:18:50|4351.02|4350.42|4350.52|4349.92|4351.02|4350.42|4350.52|4349.92|4
1647490740000|2022-03-17 04:19:00|4350.39|4349.79|4350.27|4349.67|4350.39|4349.79|4349.89|4349.29|32
1647490750000|2022-03-17 04:19:10|4350.14|4349.54|4350.77|4350.17|4350.77|4350.17|4350.14|4349.54|4
1647490760000|2022-03-17 04:19:20|4351.02|4350.42|4350.77|4350.17|4351.02|4350.42|4350.77|4350.17|8
1647490770000|2022-03-17 04:19:30|4350.89|4350.29|4351.02|4350.42|4351.02|4350.42|4350.89|4350.29|1
1647490800000|2022-03-17 04:20:00|4350.89|4350.29|4351.02|4350.42|4351.02|4350.42|4350.52|4349.92|23
1647490810000|2022-03-17 04:20:10|4351.14|4350.54|4351.89|4351.29|4352.02|4351.42|4351.14|4350.54|50
1647490820000|2022-03-17 04:20:20|4352.02|4351.42|4351.52|4350.92|4352.02|4351.42|4351.52|4350.92|5
1647490830000|2022-03-17 04:20:30|||||||||1
1647490840000|2022-03-17 04:20:40|4351.39|4350.79|4351.52|4350.92|4351.52|4350.92|4351.39|4350.79|2
1647490850000|2022-03-17 04:20:50|4351.39|4350.79|4351.39|4350.79|4351.52|4350.92|4351.39|4350.79|1
1647490860000|2022-03-17 04:21:00|4351.52|4350.92|4351.02|4350.42|4351.52|4350.92|4351.02|4350.42|26
1647490870000|2022-03-17 04:21:10|4350.39|4349.79|4350.27|4349.67|4350.52|4349.92|4350.14|4349.54|30
1647490880000|2022-03-17 04:21:20|4350.02|4349.42|4350.02|4349.42|4350.02|4349.42|4350.02|4349.42|1
1647490890000|2022-03-17 04:21:30|4349.89|4349.29|4349.64|4349.04|4349.89|4349.29|4349.64|4349.04|29
1647490900000|2022-03-17 04:21:40|4349.77|4349.17|4348.52|4347.92|4349.77|4349.17|4348.52|4347.92|69
1647490910000|2022-03-17 04:21:50|4349.02|4348.42|4349.02|4348.42|4349.02|4348.42|4349.02|4348.42|19
1647490920000|2022-03-17 04:22:00|4349.27|4348.67|4349.27|4348.67|4349.52|4348.92|4349.14|4348.54|32
1647490930000|2022-03-17 04:22:10|4349.39|4348.79|4349.39|4348.79|4349.39|4348.79|4349.39|4348.79|3
1647490940000|2022-03-17 04:22:20|4349.27|4348.67|4349.02|4348.42|4349.27|4348.67|4349.02|4348.42|3
1647490950000|2022-03-17 04:22:30|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|3
1647490960000|2022-03-17 04:22:40|4349.52|4348.92|4349.52|4348.92|4349.52|4348.92|4349.52|4348.92|2
1647490970000|2022-03-17 04:22:50|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|4
1647490980000|2022-03-17 04:23:00|4349.52|4348.92|4349.52|4348.92|4349.52|4348.92|4349.52|4348.92|12
1647491000000|2022-03-17 04:23:20|4349.64|4349.04|4349.52|4348.92|4349.64|4349.04|4349.52|4348.92|4
1647491010000|2022-03-17 04:23:30|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|2
1647491040000|2022-03-17 04:24:00|4349.52|4348.92|4349.52|4348.92|4349.52|4348.92|4349.52|4348.92|4
1647491050000|2022-03-17 04:24:10|||||||||5
1647491070000|2022-03-17 04:24:30|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|13
1647491080000|2022-03-17 04:24:40|4349.14|4348.54|4349.77|4349.17|4349.77|4349.17|4349.14|4348.54|17
1647491090000|2022-03-17 04:24:50|4349.89|4349.29|4349.77|4349.17|4349.89|4349.29|4349.77|4349.17|3
1647491100000|2022-03-17 04:25:00|4349.52|4348.92|4349.39|4348.79|4349.52|4348.92|4349.27|4348.67|22
1647491110000|2022-03-17 04:25:10|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|2
1647491120000|2022-03-17 04:25:20|4349.39|4348.79|4349.27|4348.67|4349.52|4348.92|4349.27|4348.67|31
1647491130000|2022-03-17 04:25:30|4349.02|4348.42|4349.52|4348.92|4349.52|4348.92|4349.02|4348.42|7
1647491140000|2022-03-17 04:25:40|4349.39|4348.79|4349.52|4348.92|4349.52|4348.92|4349.27|4348.67|4
1647491150000|2022-03-17 04:25:50|4349.39|4348.79|4349.27|4348.67|4349.39|4348.79|4349.27|4348.67|11
1647491160000|2022-03-17 04:26:00|4349.02|4348.42|4348.02|4347.42|4349.02|4348.42|4348.02|4347.42|72
1647491170000|2022-03-17 04:26:10|4348.27|4347.67|4348.27|4347.67|4348.27|4347.67|4348.27|4347.67|7
1647491180000|2022-03-17 04:26:20|4348.14|4347.54|4348.64|4348.04|4348.77|4348.17|4348.14|4347.54|22
1647491190000|2022-03-17 04:26:30|4348.77|4348.17|4348.77|4348.17|4349.02|4348.42|4348.64|4348.04|10
1647491200000|2022-03-17 04:26:40|4349.02|4348.42|4349.02|4348.42|4349.02|4348.42|4349.02|4348.42|6
1647491210000|2022-03-17 04:26:50|4348.89|4348.29|4348.89|4348.29|4348.89|4348.29|4348.89|4348.29|14
1647491220000|2022-03-17 04:27:00|4348.77|4348.17|4349.02|4348.42|4349.02|4348.42|4348.77|4348.17|5
1647491240000|2022-03-17 04:27:20|||||||||3
1647491250000|2022-03-17 04:27:30|4348.77|4348.17|4348.77|4348.17|4348.77|4348.17|4348.77|4348.17|14
1647491270000|2022-03-17 04:27:50|4349.02|4348.42|4349.02|4348.42|4349.02|4348.42|4349.02|4348.42|6
1647491280000|2022-03-17 04:28:00|||||||||15
1647491290000|2022-03-17 04:28:10|4349.27|4348.67|4349.27|4348.67|4349.52|4348.92|4349.27|4348.67|26
1647491300000|2022-03-17 04:28:20|4349.02|4348.42|4348.89|4348.29|4349.02|4348.42|4348.89|4348.29|6
1647491310000|2022-03-17 04:28:30|4349.02|4348.42|4349.14|4348.54|4349.27|4348.67|4349.02|4348.42|167
1647491320000|2022-03-17 04:28:40|4349.02|4348.42|4349.02|4348.42|4349.02|4348.42|4349.02|4348.42|2
1647491330000|2022-03-17 04:28:50|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|3
1647491340000|2022-03-17 04:29:00|4349.39|4348.79|4349.27|4348.67|4349.39|4348.79|4349.27|4348.67|3
1647491350000|2022-03-17 04:29:10|4349.52|4348.92|4349.52|4348.92|4349.52|4348.92|4349.52|4348.92|2
1647491360000|2022-03-17 04:29:20|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|4
1647491370000|2022-03-17 04:29:30|4349.02|4348.42|4349.02|4348.42|4349.02|4348.42|4349.02|4348.42|3
1647491380000|2022-03-17 04:29:40|4349.27|4348.67|4349.39|4348.79|4349.39|4348.79|4349.27|4348.67|6
1647491390000|2022-03-17 04:29:50|4349.52|4348.92|4349.52|4348.92|4349.52|4348.92|4349.39|4348.79|11
1647491400000|2022-03-17 04:30:00|4349.39|4348.79|4350.27|4349.67|4350.27|4349.67|4349.02|4348.42|43
1647491410000|2022-03-17 04:30:10|4350.77|4350.17|4351.27|4350.67|4351.77|4351.17|4350.77|4350.17|78
1647491420000|2022-03-17 04:30:20|4351.14|4350.54|4351.39|4350.79|4351.52|4350.92|4351.02|4350.42|37
1647491430000|2022-03-17 04:30:30|4351.52|4350.92|4350.52|4349.92|4351.52|4350.92|4350.52|4349.92|28
1647491440000|2022-03-17 04:30:40|4350.64|4350.04|4350.77|4350.17|4350.77|4350.17|4350.52|4349.92|6
1647491450000|2022-03-17 04:30:50|4351.02|4350.42|4351.14|4350.54|4351.14|4350.54|4351.02|4350.42|14
1647491460000|2022-03-17 04:31:00|4350.89|4350.29|4351.52|4350.92|4351.52|4350.92|4350.89|4350.29|48
1647491470000|2022-03-17 04:31:10|4351.89|4351.29|4352.02|4351.42|4352.02|4351.42|4351.89|4351.29|49
1647491480000|2022-03-17 04:31:20|4352.14|4351.54|4353.02|4352.42|4353.02|4352.42|4352.14|4351.54|100
1647491490000|2022-03-17 04:31:30|4352.89|4352.29|4352.77|4352.17|4353.02|4352.42|4352.52|4351.92|97
1647491500000|2022-03-17 04:31:40|4353.02|4352.42|4353.02|4352.42|4353.02|4352.42|4353.02|4352.42|49
1647491510000|2022-03-17 04:31:50|4353.14|4352.54|4353.14|4352.54|4353.14|4352.54|4353.14|4352.54|4
1647491520000|2022-03-17 04:32:00|4353.52|4352.92|4354.27|4353.67|4355.02|4354.42|4353.52|4352.92|329
1647491530000|2022-03-17 04:32:10|4354.39|4353.79|4354.14|4353.54|4354.39|4353.79|4354.02|4353.42|16
1647491540000|2022-03-17 04:32:20|4354.27|4353.67|4354.02|4353.42|4354.27|4353.67|4353.77|4353.17|5
1647491550000|2022-03-17 04:32:30|4353.77|4353.17|4353.52|4352.92|4354.02|4353.42|4353.52|4352.92|39
1647491560000|2022-03-17 04:32:40|4353.39|4352.79|4353.27|4352.67|4353.39|4352.79|4353.27|4352.67|8
1647491570000|2022-03-17 04:32:50|4353.14|4352.54|4353.02|4352.42|4353.14|4352.54|4352.89|4352.29|18
1647491580000|2022-03-17 04:33:00|4352.77|4352.17|4353.02|4352.42|4353.14|4352.54|4352.77|4352.17|27
1647491590000|2022-03-17 04:33:10|4352.77|4352.17|4354.02|4353.42|4354.02|4353.42|4352.64|4352.04|91
1647491600000|2022-03-17 04:33:20|||||||||5
1647491610000|2022-03-17 04:33:30|4354.52|4353.92|4354.27|4353.67|4354.52|4353.92|4354.27|4353.67|16
1647491620000|2022-03-17 04:33:40|4354.02|4353.42|4354.02|4353.42|4354.14|4353.54|4354.02|4353.42|15
1647491630000|2022-03-17 04:33:50|4354.14|4353.54|4354.77|4354.17|4354.77|4354.17|4354.02|4353.42|87
1647491640000|2022-03-17 04:34:00|4355.02|4354.42|4354.77|4354.17|4355.14|4354.54|4354.77|4354.17|72
1647491650000|2022-03-17 04:34:10|4355.02|4354.42|4356.02|4355.42|4356.77|4356.17|4354.39|4353.79|325
1647491660000|2022-03-17 04:34:20|4355.52|4354.92|4355.77|4355.17|4355.77|4355.17|4355.52|4354.92|40
1647491670000|2022-03-17 04:34:30|4355.89|4355.29|4355.27|4354.67|4355.89|4355.29|4355.27|4354.67|30
1647491680000|2022-03-17 04:34:40|4355.02|4354.42|4354.27|4353.67|4355.02|4354.42|4354.27|4353.67|32
1647491690000|2022-03-17 04:34:50|4354.52|4353.92|4354.52|4353.92|4354.52|4353.92|4354.39|4353.79|22
1647491700000|2022-03-17 04:35:00|4354.77|4354.17|4354.52|4353.92|4354.89|4354.29|4354.52|4353.92|30
1647491710000|2022-03-17 04:35:10|4354.64|4354.04|4354.77|4354.17|4354.77|4354.17|4354.52|4353.92|9
1647491720000|2022-03-17 04:35:20|4355.02|4354.42|4355.02|4354.42|4355.14|4354.54|4354.77|4354.17|27
1647491730000|2022-03-17 04:35:30|4354.64|4354.04|4354.52|4353.92|4354.64|4354.04|4354.14|4353.54|44
1647491740000|2022-03-17 04:35:40|4354.64|4354.04|4354.64|4354.04|4354.64|4354.04|4354.52|4353.92|0
1647491750000|2022-03-17 04:35:50|4354.52|4353.92|4354.52|4353.92|4354.52|4353.92|4354.52|4353.92|7
1647491760000|2022-03-17 04:36:00|4354.27|4353.67|4354.27|4353.67|4354.39|4353.79|4354.27|4353.67|15
1647491770000|2022-03-17 04:36:10|||||||||14
1647491780000|2022-03-17 04:36:20|4353.77|4353.17|4353.77|4353.17|4353.77|4353.17|4353.77|4353.17|33
1647491790000|2022-03-17 04:36:30|||||||||2
1647491800000|2022-03-17 04:36:40|4353.64|4353.04|4353.52|4352.92|4353.64|4353.04|4353.27|4352.67|42
1647491810000|2022-03-17 04:36:50|4353.27|4352.67|4353.02|4352.42|4353.27|4352.67|4353.02|4352.42|24
1647491820000|2022-03-17 04:37:00|||||||||2
1647491830000|2022-03-17 04:37:10|4352.89|4352.29|4352.77|4352.17|4353.02|4352.42|4352.64|4352.04|33
1647491840000|2022-03-17 04:37:20|4352.64|4352.04|4353.02|4352.42|4353.14|4352.54|4352.27|4351.67|69
1647491850000|2022-03-17 04:37:30|4352.77|4352.17|4353.02|4352.42|4353.02|4352.42|4352.77|4352.17|29
1647491860000|2022-03-17 04:37:40|4353.14|4352.54|4353.64|4353.04|4353.77|4353.17|4353.14|4352.54|45
1647491870000|2022-03-17 04:37:50|4353.52|4352.92|4353.39|4352.79|4353.77|4353.17|4353.27|4352.67|15
1647491880000|2022-03-17 04:38:00|4353.27|4352.67|4353.02|4352.42|4353.27|4352.67|4352.77|4352.17|40
1647491890000|2022-03-17 04:38:10|4353.27|4352.67|4353.02|4352.42|4353.27|4352.67|4353.02|4352.42|24
1647491900000|2022-03-17 04:38:20|4353.27|4352.67|4353.52|4352.92|4353.52|4352.92|4353.27|4352.67|11
1647491910000|2022-03-17 04:38:30|4353.77|4353.17|4353.77|4353.17|4353.77|4353.17|4353.77|4353.17|48
1647491920000|2022-03-17 04:38:40|4353.52|4352.92|4353.77|4353.17|4353.77|4353.17|4353.52|4352.92|21
1647491930000|2022-03-17 04:38:50|4353.52|4352.92|4353.27|4352.67|4353.52|4352.92|4353.27|4352.67|27
1647491940000|2022-03-17 04:39:00|4353.52|4352.92|4353.27|4352.67|4353.52|4352.92|4353.27|4352.67|7
1647491950000|2022-03-17 04:39:10|4353.02|4352.42|4352.77|4352.17|4353.02|4352.42|4352.77|4352.17|7
1647491960000|2022-03-17 04:39:20|4353.02|4352.42|4352.52|4351.92|4353.02|4352.42|4352.52|4351.92|25
1647491970000|2022-03-17 04:39:30|4352.77|4352.17|4352.52|4351.92|4352.77|4352.17|4352.52|4351.92|12
1647491980000|2022-03-17 04:39:40|||||||||11
1647491990000|2022-03-17 04:39:50|4352.39|4351.79|4352.52|4351.92|4352.52|4351.92|4352.39|4351.79|11
1647492000000|2022-03-17 04:40:00|4352.77|4352.17|4352.52|4351.92|4352.77|4352.17|4352.52|4351.92|13
1647492010000|2022-03-17 04:40:10|4352.64|4352.04|4353.27|4352.67|4353.27|4352.67|4352.64|4352.04|7
1647492020000|2022-03-17 04:40:20|||||||||2
1647492030000|2022-03-17 04:40:30|4353.02|4352.42|4353.64|4353.04|4353.77|4353.17|4353.02|4352.42|31
1647492040000|2022-03-17 04:40:40|4353.52|4352.92|4353.52|4352.92|4353.52|4352.92|4353.52|4352.92|7
1647492050000|2022-03-17 04:40:50|4353.27|4352.67|4353.39|4352.79|4353.39|4352.79|4353.27|4352.67|4
1647492060000|2022-03-17 04:41:00|4353.52|4352.92|4353.77|4353.17|4353.77|4353.17|4353.52|4352.92|3
1647492100000|2022-03-17 04:41:40|4354.02|4353.42|4353.52|4352.92|4354.02|4353.42|4353.39|4352.79|59
1647492110000|2022-03-17 04:41:50|4353.77|4353.17|4354.52|4353.92|4354.52|4353.92|4353.77|4353.17|13
1647492120000|2022-03-17 04:42:00|4354.77|4354.17|4354.52|4353.92|4355.02|4354.42|4354.27|4353.67|50
1647492130000|2022-03-17 04:42:10|4354.39|4353.79|4354.52|4353.92|4354.52|4353.92|4354.39|4353.79|10
1647492140000|2022-03-17 04:42:20|4354.02|4353.42|4353.77|4353.17|4354.02|4353.42|4353.77|4353.17|54
1647492150000|2022-03-17 04:42:30|||||||||2
1647492160000|2022-03-17 04:42:40|4353.89|4353.29|4354.27|4353.67|4354.27|4353.67|4353.89|4353.29|20
1647492170000|2022-03-17 04:42:50|4354.39|4353.79|4354.27|4353.67|4354.52|4353.92|4354.27|4353.67|20
1647492180000|2022-03-17 04:43:00|4354.39|4353.79|4354.27|4353.67|4354.39|4353.79|4354.27|4353.67|3
1647492190000|2022-03-17 04:43:10|4354.39|4353.79|4354.52|4353.92|4354.52|4353.92|4354.27|4353.67|3
1647492200000|2022-03-17 04:43:20|4354.64|4354.04|4354.52|4353.92|4354.77|4354.17|4354.52|4353.92|4
1647492210000|2022-03-17 04:43:30|4354.64|4354.04|4354.64|4354.04|4354.77|4354.17|4354.64|4354.04|4
1647492220000|2022-03-17 04:43:40|4354.52|4353.92|4354.52|4353.92|4354.52|4353.92|4354.52|4353.92|0
1647492230000|2022-03-17 04:43:50|4354.64|4354.04|4355.02|4354.42|4355.02|4354.42|4354.64|4354.04|21
1647492240000|2022-03-17 04:44:00|4354.77|4354.17|4354.77|4354.17|4354.77|4354.17|4354.77|4354.17|16
1647492250000|2022-03-17 04:44:10|||||||||4
1647492260000|2022-03-17 04:44:20|4355.14|4354.54|4355.27|4354.67|4355.27|4354.67|4355.02|4354.42|26
1647492270000|2022-03-17 04:44:30|4355.14|4354.54|4354.52|4353.92|4355.14|4354.54|4354.52|4353.92|33
1647492280000|2022-03-17 04:44:40|4354.64|4354.04|4354.77|4354.17|4354.77|4354.17|4354.64|4354.04|3
1647492290000|2022-03-17 04:44:50|4354.64|4354.04|4354.77|4354.17|4354.77|4354.17|4354.52|4353.92|3
1647492300000|2022-03-17 04:45:00|4355.02|4354.42|4354.77|4354.17|4355.02|4354.42|4354.77|4354.17|9
1647492310000|2022-03-17 04:45:10|||||||||1
1647492320000|2022-03-17 04:45:20|4354.64|4354.04|4354.52|4353.92|4354.64|4354.04|4354.52|4353.92|8
1647492330000|2022-03-17 04:45:30|4354.39|4353.79|4354.52|4353.92|4354.77|4354.17|4354.27|4353.67|25
1647492340000|2022-03-17 04:45:40|4354.39|4353.79|4354.52|4353.92|4354.52|4353.92|4354.39|4353.79|0
1647492350000|2022-03-17 04:45:50|||||||||4
1647492360000|2022-03-17 04:46:00|||||||||21
1647492370000|2022-03-17 04:46:10|4355.02|4354.42|4354.27|4353.67|4355.02|4354.42|4354.27|4353.67|19
1647492410000|2022-03-17 04:46:50|4354.02|4353.42|4354.27|4353.67|4354.27|4353.67|4354.02|4353.42|32
1647492420000|2022-03-17 04:47:00|4354.52|4353.92|4354.27|4353.67|4354.52|4353.92|4354.27|4353.67|14
1647492430000|2022-03-17 04:47:10|||||||||1
1647492440000|2022-03-17 04:47:20|4354.14|4353.54|4354.02|4353.42|4354.14|4353.54|4354.02|4353.42|6
1647492450000|2022-03-17 04:47:30|||||||||15
1647492460000|2022-03-17 04:47:40|||||||||1
1647492470000|2022-03-17 04:47:50|4353.77|4353.17|4354.27|4353.67|4354.39|4353.79|4353.64|4353.04|21
1647492480000|2022-03-17 04:48:00|4354.14|4353.54|4354.27|4353.67|4354.27|4353.67|4354.14|4353.54|4
1647492490000|2022-03-17 04:48:10|4354.52|4353.92|4354.52|4353.92|4354.52|4353.92|4354.52|4353.92|5
1647492500000|2022-03-17 04:48:20|4354.39|4353.79|4354.27|4353.67|4354.39|4353.79|4354.27|4353.67|4
1647492510000|2022-03-17 04:48:30|4354.02|4353.42|4354.27|4353.67|4354.27|4353.67|4354.02|4353.42|4
1647492520000|2022-03-17 04:48:40|4354.39|4353.79|4354.27|4353.67|4354.39|4353.79|4354.27|4353.67|5
1647492540000|2022-03-17 04:49:00|||||||||1
1647492550000|2022-03-17 04:49:10|4354.52|4353.92|4354.27|4353.67|4354.52|4353.92|4354.27|4353.67|17
1647492560000|2022-03-17 04:49:20|4354.14|4353.54|4354.02|4353.42|4354.27|4353.67|4354.02|4353.42|23
1647492580000|2022-03-17 04:49:40|4353.77|4353.17|4354.02|4353.42|4354.02|4353.42|4353.77|4353.17|27
1647492590000|2022-03-17 04:49:50|4353.89|4353.29|4353.52|4352.92|4354.02|4353.42|4353.52|4352.92|22
1647492600000|2022-03-17 04:50:00|4353.64|4353.04|4353.77|4353.17|4353.77|4353.17|4353.64|4353.04|11
1647492610000|2022-03-17 04:50:10|4353.89|4353.29|4354.27|4353.67|4354.27|4353.67|4353.89|4353.29|21
1647492620000|2022-03-17 04:50:20|4354.14|4353.54|4354.02|4353.42|4354.27|4353.67|4353.77|4353.17|20
1647492630000|2022-03-17 04:50:30|4353.77|4353.17|4353.77|4353.17|4353.77|4353.17|4353.77|4353.17|2
1647492640000|2022-03-17 04:50:40|4354.27|4353.67|4354.02|4353.42|4354.27|4353.67|4354.02|4353.42|14
1647492650000|2022-03-17 04:50:50|4354.27|4353.67|4354.27|4353.67|4354.27|4353.67|4354.27|4353.67|5
1647492660000|2022-03-17 04:51:00|4354.52|4353.92|4354.52|4353.92|4354.52|4353.92|4354.52|4353.92|10
1647492670000|2022-03-17 04:51:10|4354.77|4354.17|4354.77|4354.17|4354.77|4354.17|4354.77|4354.17|10
1647492680000|2022-03-17 04:51:20|||||||||126
1647492690000|2022-03-17 04:51:30|4355.02|4354.42|4355.02|4354.42|4355.02|4354.42|4354.77|4354.17|24
1647492700000|2022-03-17 04:51:40|4355.14|4354.54|4355.77|4355.17|4355.77|4355.17|4355.14|4354.54|24
1647492710000|2022-03-17 04:51:50|4355.64|4355.04|4356.27|4355.67|4356.27|4355.67|4355.39|4354.79|85
1647492720000|2022-03-17 04:52:00|4356.02|4355.42|4355.52|4354.92|4356.02|4355.42|4355.39|4354.79|33
1647492730000|2022-03-17 04:52:10|4355.39|4354.79|4355.52|4354.92|4355.77|4355.17|4355.39|4354.79|11
1647492740000|2022-03-17 04:52:20|4355.77|4355.17|4355.77|4355.17|4355.77|4355.17|4355.77|4355.17|3
1647492750000|2022-03-17 04:52:30|4356.02|4355.42|4355.77|4355.17|4356.02|4355.42|4355.52|4354.92|34
1647492760000|2022-03-17 04:52:40|4356.02|4355.42|4355.52|4354.92|4356.14|4355.54|4355.52|4354.92|29
1647492770000|2022-03-17 04:52:50|4355.77|4355.17|4355.52|4354.92|4355.77|4355.17|4355.52|4354.92|9
1647492780000|2022-03-17 04:53:00|4355.64|4355.04|4355.52|4354.92|4355.77|4355.17|4355.52|4354.92|23
1647492790000|2022-03-17 04:53:10|||||||||12
1647492800000|2022-03-17 04:53:20|4355.39|4354.79|4355.52|4354.92|4355.52|4354.92|4355.27|4354.67|18
1647492810000|2022-03-17 04:53:30|4355.39|4354.79|4355.27|4354.67|4355.52|4354.92|4355.27|4354.67|3
1647492820000|2022-03-17 04:53:40|4355.02|4354.42|4355.27|4354.67|4355.27|4354.67|4355.02|4354.42|9
1647492830000|2022-03-17 04:53:50|4355.52|4354.92|4355.52|4354.92|4355.52|4354.92|4355.52|4354.92|7
1647492840000|2022-03-17 04:54:00|4355.77|4355.17|4355.52|4354.92|4355.77|4355.17|4355.52|4354.92|13
1647492850000|2022-03-17 04:54:10|4355.64|4355.04|4355.77|4355.17|4355.77|4355.17|4355.64|4355.04|26
1647492860000|2022-03-17 04:54:20|4355.89|4355.29|4356.27|4355.67|4356.27|4355.67|4355.77|4355.17|10
1647492870000|2022-03-17 04:54:30|4356.02|4355.42|4356.02|4355.42|4356.02|4355.42|4356.02|4355.42|12
1647492880000|2022-03-17 04:54:40|4356.14|4355.54|4356.14|4355.54|4356.39|4355.79|4356.02|4355.42|17
1647492890000|2022-03-17 04:54:50|4356.27|4355.67|4356.02|4355.42|4356.52|4355.92|4356.02|4355.42|33
1647492900000|2022-03-17 04:55:00|4356.27|4355.67|4356.27|4355.67|4356.27|4355.67|4356.27|4355.67|7
1647492910000|2022-03-17 04:55:10|4356.02|4355.42|4356.02|4355.42|4356.02|4355.42|4356.02|4355.42|8
1647492920000|2022-03-17 04:55:20|4356.39|4355.79|4356.27|4355.67|4356.52|4355.92|4356.27|4355.67|39
1647492930000|2022-03-17 04:55:30|4356.14|4355.54|4356.02|4355.42|4356.27|4355.67|4356.02|4355.42|8
1647492940000|2022-03-17 04:55:40|4356.14|4355.54|4356.27|4355.67|4356.27|4355.67|4356.14|4355.54|7
1647492950000|2022-03-17 04:55:50|4356.52|4355.92|4356.52|4355.92|4356.52|4355.92|4356.52|4355.92|11
1647492960000|2022-03-17 04:56:00|4356.77|4356.17|4356.52|4355.92|4356.77|4356.17|4356.27|4355.67|20
1647492970000|2022-03-17 04:56:10|4356.27|4355.67|4356.14|4355.54|4356.52|4355.92|4356.14|4355.54|9
1647492980000|2022-03-17 04:56:20|4356.27|4355.67|4355.77|4355.17|4356.27|4355.67|4355.77|4355.17|27
1647492990000|2022-03-17 04:56:30|4355.64|4355.04|4355.77|4355.17|4355.77|4355.17|4355.52|4354.92|15
1647493000000|2022-03-17 04:56:40|4356.02|4355.42|4355.89|4355.29|4356.02|4355.42|4355.77|4355.17|10
1647493010000|2022-03-17 04:56:50|4355.77|4355.17|4356.02|4355.42|4356.02|4355.42|4355.77|4355.17|10
1647493020000|2022-03-17 04:57:00|4355.77|4355.17|4355.77|4355.17|4355.89|4355.29|4355.77|4355.17|8
1647493030000|2022-03-17 04:57:10|4356.02|4355.42|4356.02|4355.42|4356.02|4355.42|4356.02|4355.42|6
1647493040000|2022-03-17 04:57:20|4356.14|4355.54|4356.27|4355.67|4356.27|4355.67|4356.14|4355.54|10
1647493050000|2022-03-17 04:57:30|4356.14|4355.54|4356.02|4355.42|4356.27|4355.67|4356.02|4355.42|7
1647493060000|2022-03-17 04:57:40|4355.89|4355.29|4355.52|4354.92|4355.89|4355.29|4355.52|4354.92|12
1647493070000|2022-03-17 04:57:50|4355.77|4355.17|4355.77|4355.17|4355.77|4355.17|4355.77|4355.17|5
1647493080000|2022-03-17 04:58:00|||||||||4
1647493090000|2022-03-17 04:58:10|4356.02|4355.42|4355.77|4355.17|4356.02|4355.42|4355.77|4355.17|18
1647493100000|2022-03-17 04:58:20|||||||||1
1647493110000|2022-03-17 04:58:30|||||||||1
1647493120000|2022-03-17 04:58:40|4355.52|4354.92|4355.77|4355.17|4356.02|4355.42|4355.52|4354.92|61
1647493130000|2022-03-17 04:58:50|4356.02|4355.42|4355.89|4355.29|4356.02|4355.42|4355.89|4355.29|22
1647493140000|2022-03-17 04:59:00|4356.02|4355.42|4355.52|4354.92|4356.02|4355.42|4355.52|4354.92|22
1647493150000|2022-03-17 04:59:10|||||||||1
1647493170000|2022-03-17 04:59:30|4355.39|4354.79|4355.27|4354.67|4355.39|4354.79|4355.27|4354.67|13
1647493180000|2022-03-17 04:59:40|4355.39|4354.79|4355.27|4354.67|4355.52|4354.92|4355.27|4354.67|28
1647493190000|2022-03-17 04:59:50|4355.14|4354.54|4355.14|4354.54|4355.27|4354.67|4355.14|4354.54|2
1647493200000|2022-03-17 05:00:00|4355.27|4354.67|4355.02|4354.42|4355.52|4354.92|4355.02|4354.42|12
1647493210000|2022-03-17 05:00:10|4355.14|4354.54|4354.77|4354.17|4355.27|4354.67|4354.77|4354.17|22
1647493220000|2022-03-17 05:00:20|4354.64|4354.04|4354.52|4353.92|4354.64|4354.04|4354.27|4353.67|34
1647493230000|2022-03-17 05:00:30|4354.64|4354.04|4355.27|4354.67|4355.27|4354.67|4354.64|4354.04|12
1647493240000|2022-03-17 05:00:40|4355.52|4354.92|4356.02|4355.42|4356.14|4355.54|4355.52|4354.92|32
1647493250000|2022-03-17 05:00:50|||||||||5
1647493260000|2022-03-17 05:01:00|4356.14|4355.54|4355.77|4355.17|4356.14|4355.54|4355.77|4355.17|20
1647493270000|2022-03-17 05:01:10|4355.64|4355.04|4355.77|4355.17|4355.77|4355.17|4355.64|4355.04|10
1647493280000|2022-03-17 05:01:20|4356.02|4355.42|4355.39|4354.79|4356.02|4355.42|4355.39|4354.79|39
1647493290000|2022-03-17 05:01:30|4355.27|4354.67|4354.52|4353.92|4355.27|4354.67|4354.39|4353.79|31
1647493300000|2022-03-17 05:01:40|4354.39|4353.79|4354.77|4354.17|4354.77|4354.17|4354.39|4353.79|15
1647493310000|2022-03-17 05:01:50|4354.52|4353.92|4354.02|4353.42|4354.52|4353.92|4354.02|4353.42|21
1647493320000|2022-03-17 05:02:00|4354.27|4353.67|4354.77|4354.17|4354.77|4354.17|4354.02|4353.42|29
1647493330000|2022-03-17 05:02:10|4354.64|4354.04|4354.52|4353.92|4354.89|4354.29|4354.52|4353.92|22
1647493340000|2022-03-17 05:02:20|4354.77|4354.17|4354.77|4354.17|4354.77|4354.17|4354.77|4354.17|4
1647493350000|2022-03-17 05:02:30|4354.52|4353.92|4354.27|4353.67|4354.52|4353.92|4354.27|4353.67|12
1647493360000|2022-03-17 05:02:40|4354.39|4353.79|4353.77|4353.17|4354.39|4353.79|4353.77|4353.17|22
1647493380000|2022-03-17 05:03:00|4353.52|4352.92|4354.27|4353.67|4354.27|4353.67|4353.52|4352.92|25
1647493390000|2022-03-17 05:03:10|4354.02|4353.42|4354.02|4353.42|4354.02|4353.42|4353.77|4353.17|10
1647493400000|2022-03-17 05:03:20|4354.27|4353.67|4354.02|4353.42|4354.39|4353.79|4354.02|4353.42|8
1647493410000|2022-03-17 05:03:30|4354.14|4353.54|4353.89|4353.29|4354.14|4353.54|4353.89|4353.29|7
1647493420000|2022-03-17 05:03:40|4354.02|4353.42|4353.02|4352.42|4354.02|4353.42|4353.02|4352.42|33
1647493430000|2022-03-17 05:03:50|4352.89|4352.29|4352.14|4351.54|4353.02|4352.42|4352.14|4351.54|69
1647493440000|2022-03-17 05:04:00|4352.02|4351.42|4352.52|4351.92|4352.77|4352.17|4352.02|4351.42|30
1647493450000|2022-03-17 05:04:10|4352.89|4352.29|4352.89|4352.29|4353.02|4352.42|4352.89|4352.29|14
1647493460000|2022-03-17 05:04:20|4353.02|4352.42|4352.77|4352.17|4353.02|4352.42|4352.77|4352.17|2
1647493470000|2022-03-17 05:04:30|4352.89|4352.29|4353.27|4352.67|4353.27|4352.67|4352.77|4352.17|21
1647493480000|2022-03-17 05:04:40|4353.39|4352.79|4353.52|4352.92|4353.77|4353.17|4353.27|4352.67|47
1647493490000|2022-03-17 05:04:50|4353.64|4353.04|4353.02|4352.42|4353.64|4353.04|4353.02|4352.42|20
1647493500000|2022-03-17 05:05:00|4353.27|4352.67|4353.52|4352.92|4353.52|4352.92|4353.14|4352.54|16
1647493510000|2022-03-17 05:05:10|4353.64|4353.04|4353.39|4352.79|4353.64|4353.04|4353.14|4352.54|11
1647493520000|2022-03-17 05:05:20|4353.52|4352.92|4353.52|4352.92|4353.64|4353.04|4353.27|4352.67|7
1647493530000|2022-03-17 05:05:30|4353.27|4352.67|4353.77|4353.17|4353.77|4353.17|4353.27|4352.67|15
1647493540000|2022-03-17 05:05:40|4353.64|4353.04|4353.27|4352.67|4353.77|4353.17|4353.27|4352.67|17
1647493550000|2022-03-17 05:05:50|||||||||5
1647493560000|2022-03-17 05:06:00|4353.39|4352.79|4353.39|4352.79|4353.52|4352.92|4353.27|4352.67|1
1647493570000|2022-03-17 05:06:10|4353.52|4352.92|4353.39|4352.79|4353.77|4353.17|4353.39|4352.79|9
1647493580000|2022-03-17 05:06:20|4353.27|4352.67|4353.39|4352.79|4353.52|4352.92|4353.14|4352.54|15
1647493590000|2022-03-17 05:06:30|4353.52|4352.92|4353.39|4352.79|4353.52|4352.92|4353.14|4352.54|13
1647493600000|2022-03-17 05:06:40|4353.27|4352.67|4353.39|4352.79|4353.52|4352.92|4353.14|4352.54|14
1647493610000|2022-03-17 05:06:50|4353.27|4352.67|4353.27|4352.67|4353.27|4352.67|4353.14|4352.54|3
1647493620000|2022-03-17 05:07:00|4353.14|4352.54|4353.39|4352.79|4353.39|4352.79|4353.02|4352.42|7
1647493630000|2022-03-17 05:07:10|4353.52|4352.92|4353.52|4352.92|4353.52|4352.92|4353.39|4352.79|20
1647493640000|2022-03-17 05:07:20|4353.39|4352.79|4353.52|4352.92|4353.52|4352.92|4353.27|4352.67|5
1647493650000|2022-03-17 05:07:30|4353.64|4353.04|4353.27|4352.67|4353.77|4353.17|4353.27|4352.67|22
1647493660000|2022-03-17 05:07:40|4353.39|4352.79|4353.64|4353.04|4353.77|4353.17|4353.39|4352.79|24
1647493670000|2022-03-17 05:07:50|4353.77|4353.17|4353.27|4352.67|4353.77|4353.17|4353.27|4352.67|25
1647493680000|2022-03-17 05:08:00|4353.14|4352.54|4353.27|4352.67|4353.27|4352.67|4353.02|4352.42|12
1647493690000|2022-03-17 05:08:10|4353.52|4352.92|4353.52|4352.92|4353.52|4352.92|4353.52|4352.92|9
1647493700000|2022-03-17 05:08:20|4353.64|4353.04|4353.52|4352.92|4353.64|4353.04|4353.52|4352.92|9
1647493720000|2022-03-17 05:08:40|4353.27|4352.67|4353.27|4352.67|4353.52|4352.92|4353.02|4352.42|23
1647493730000|2022-03-17 05:08:50|||||||||1
1647493740000|2022-03-17 05:09:00|4353.14|4352.54|4353.02|4352.42|4353.27|4352.67|4353.02|4352.42|10
1647493750000|2022-03-17 05:09:10|4352.89|4352.29|4352.52|4351.92|4353.02|4352.42|4352.52|4351.92|38
1647493760000|2022-03-17 05:09:20|4352.64|4352.04|4352.39|4351.79|4352.64|4352.04|4352.02|4351.42|16
1647493770000|2022-03-17 05:09:30|4352.27|4351.67|4352.02|4351.42|4352.27|4351.67|4352.02|4351.42|9
1647493780000|2022-03-17 05:09:40|4351.77|4351.17|4351.89|4351.29|4352.14|4351.54|4351.77|4351.17|41
1647493790000|2022-03-17 05:09:50|4352.02|4351.42|4352.89|4352.29|4353.02|4352.42|4351.77|4351.17|48
1647493800000|2022-03-17 05:10:00|4353.02|4352.42|4353.27|4352.67|4353.27|4352.67|4353.02|4352.42|15
1647493810000|2022-03-17 05:10:10|4353.02|4352.42|4352.89|4352.29|4353.27|4352.67|4352.77|4352.17|5
1647493820000|2022-03-17 05:10:20|4353.02|4352.42|4352.52|4351.92|4353.02|4352.42|4352.52|4351.92|25
1647493830000|2022-03-17 05:10:30|4352.39|4351.79|4352.27|4351.67|4352.39|4351.79|4352.27|4351.67|19
1647493840000|2022-03-17 05:10:40|4352.39|4351.79|4352.52|4351.92|4352.52|4351.92|4352.39|4351.79|0
1647493850000|2022-03-17 05:10:50|4352.39|4351.79|4352.52|4351.92|4352.52|4351.92|4352.39|4351.79|4
1647493860000|2022-03-17 05:11:00|4352.64|4352.04|4352.39|4351.79|4352.64|4352.04|4352.27|4351.67|20
1647493870000|2022-03-17 05:11:10|4352.52|4351.92|4352.77|4352.17|4352.77|4352.17|4352.52|4351.92|8
1647493880000|2022-03-17 05:11:20|4352.64|4352.04|4352.52|4351.92|4352.77|4352.17|4352.52|4351.92|17
1647493890000|2022-03-17 05:11:30|4352.39|4351.79|4352.77|4352.17|4352.77|4352.17|4352.39|4351.79|7
1647493900000|2022-03-17 05:11:40|4352.89|4352.29|4353.02|4352.42|4353.02|4352.42|4352.89|4352.29|1
1647493910000|2022-03-17 05:11:50|4352.89|4352.29|4353.14|4352.54|4353.14|4352.54|4352.77|4352.17|22
1647493920000|2022-03-17 05:12:00|4353.02|4352.42|4352.52|4351.92|4353.02|4352.42|4352.52|4351.92|14
1647493930000|2022-03-17 05:12:10|||||||||13
1647493940000|2022-03-17 05:12:20|4352.77|4352.17|4352.89|4352.29|4353.02|4352.42|4352.64|4352.04|19
1647493950000|2022-03-17 05:12:30|4352.77|4352.17|4353.02|4352.42|4353.02|4352.42|4352.52|4351.92|5
1647493960000|2022-03-17 05:12:40|4353.27|4352.67|4353.14|4352.54|4353.39|4352.79|4353.14|4352.54|18
1647493970000|2022-03-17 05:12:50|4353.27|4352.67|4353.14|4352.54|4353.27|4352.67|4353.02|4352.42|4
1647493980000|2022-03-17 05:13:00|4353.02|4352.42|4353.77|4353.17|4353.77|4353.17|4353.02|4352.42|23
1647493990000|2022-03-17 05:13:10|4354.52|4353.92|4354.77|4354.17|4355.02|4354.42|4354.52|4353.92|88
1647494000000|2022-03-17 05:13:20|4355.02|4354.42|4354.52|4353.92|4355.02|4354.42|4354.52|4353.92|23
1647494010000|2022-03-17 05:13:30|4354.77|4354.17|4354.77|4354.17|4354.77|4354.17|4354.77|4354.17|9
1647494020000|2022-03-17 05:13:40|4354.64|4354.04|4354.89|4354.29|4354.89|4354.29|4354.64|4354.04|25
1647494030000|2022-03-17 05:13:50|4355.02|4354.42|4355.14|4354.54|4355.27|4354.67|4354.89|4354.29|17
1647494040000|2022-03-17 05:14:00|4355.27|4354.67|4355.27|4354.67|4355.27|4354.67|4355.14|4354.54|3
1647494050000|2022-03-17 05:14:10|4355.39|4354.79|4356.77|4356.17|4356.77|4356.17|4355.39|4354.79|61
1647494060000|2022-03-17 05:14:20|4357.02|4356.42|4357.77|4357.17|4358.02|4357.42|4357.02|4356.42|182
1647494070000|2022-03-17 05:14:30|4358.02|4357.42|4358.27|4357.67|4359.27|4358.67|4358.02|4357.42|136
1647494080000|2022-03-17 05:14:40|4358.39|4357.79|4358.02|4357.42|4358.52|4357.92|4358.02|4357.42|19
1647494090000|2022-03-17 05:14:50|4357.77|4357.17|4357.77|4357.17|4358.02|4357.42|4357.52|4356.92|30
1647494100000|2022-03-17 05:15:00|4357.89|4357.29|4358.02|4357.42|4358.02|4357.42|4357.27|4356.67|52
1647494110000|2022-03-17 05:15:10|4357.64|4357.04|4356.77|4356.17|4357.77|4357.17|4356.77|4356.17|28
1647494120000|2022-03-17 05:15:20|4356.52|4355.92|4356.02|4355.42|4356.52|4355.92|4355.52|4354.92|50
1647494130000|2022-03-17 05:15:30|4356.27|4355.67|4356.02|4355.42|4356.39|4355.79|4356.02|4355.42|14
1647494140000|2022-03-17 05:15:40|4356.14|4355.54|4355.52|4354.92|4356.14|4355.54|4355.39|4354.79|46
1647494150000|2022-03-17 05:15:50|4355.39|4354.79|4355.52|4354.92|4355.52|4354.92|4355.02|4354.42|15
1647494160000|2022-03-17 05:16:00|4355.39|4354.79|4355.52|4354.92|4355.52|4354.92|4355.14|4354.54|32
1647494170000|2022-03-17 05:16:10|4355.27|4354.67|4355.27|4354.67|4355.39|4354.79|4355.14|4354.54|42
1647494180000|2022-03-17 05:16:20|||||||||1
1647494190000|2022-03-17 05:16:30|4355.02|4354.42|4355.39|4354.79|4355.52|4354.92|4355.02|4354.42|22
1647494200000|2022-03-17 05:16:40|4355.27|4354.67|4355.39|4354.79|4355.52|4354.92|4355.27|4354.67|8
1647494210000|2022-03-17 05:16:50|4355.27|4354.67|4355.14|4354.54|4355.27|4354.67|4355.02|4354.42|15
1647494220000|2022-03-17 05:17:00|4355.27|4354.67|4355.27|4354.67|4355.27|4354.67|4355.14|4354.54|1
1647494230000|2022-03-17 05:17:10|4355.02|4354.42|4355.27|4354.67|4355.27|4354.67|4355.02|4354.42|39
1647494240000|2022-03-17 05:17:20|4355.52|4354.92|4356.02|4355.42|4356.02|4355.42|4355.52|4354.92|81
1647494250000|2022-03-17 05:17:30|4355.77|4355.17|4355.77|4355.17|4355.89|4355.29|4355.77|4355.17|47
1647494260000|2022-03-17 05:17:40|4355.89|4355.29|4356.27|4355.67|4356.27|4355.67|4355.89|4355.29|32
1647494270000|2022-03-17 05:17:50|4356.39|4355.79|4357.27|4356.67|4357.27|4356.67|4356.39|4355.79|38
1647494280000|2022-03-17 05:18:00|4357.02|4356.42|4357.27|4356.67|4357.77|4357.17|4357.02|4356.42|23
1647494290000|2022-03-17 05:18:10|4357.52|4356.92|4357.52|4356.92|4357.52|4356.92|4357.27|4356.67|23
1647494300000|2022-03-17 05:18:20|||||||||21
1647494310000|2022-03-17 05:18:30|4357.77|4357.17|4357.64|4357.04|4358.02|4357.42|4357.64|4357.04|23
1647494320000|2022-03-17 05:18:40|4357.52|4356.92|4357.77|4357.17|4358.02|4357.42|4357.52|4356.92|23
1647494330000|2022-03-17 05:18:50|4357.89|4357.29|4358.02|4357.42|4358.27|4357.67|4357.77|4357.17|15
1647494340000|2022-03-17 05:19:00|4358.14|4357.54|4357.77|4357.17|4358.14|4357.54|4357.77|4357.17|11
1647494350000|2022-03-17 05:19:10|4358.02|4357.42|4358.27|4357.67|4358.27|4357.67|4357.89|4357.29|5
1647494360000|2022-03-17 05:19:20|4358.77|4358.17|4358.27|4357.67|4358.77|4358.17|4358.02|4357.42|27
1647494370000|2022-03-17 05:19:30|4358.14|4357.54|4358.14|4357.54|4358.27|4357.67|4358.02|4357.42|8
1647494380000|2022-03-17 05:19:40|4358.27|4357.67|4358.27|4357.67|4358.27|4357.67|4358.02|4357.42|5
1647494390000|2022-03-17 05:19:50|4358.14|4357.54|4358.27|4357.67|4358.52|4357.92|4358.14|4357.54|23
1647494400000|2022-03-17 05:20:00|4358.52|4357.92|4358.77|4358.17|4358.77|4358.17|4358.27|4357.67|54
1647494410000|2022-03-17 05:20:10|4358.89|4358.29|4359.27|4358.67|4359.27|4358.67|4358.64|4358.04|25
1647494420000|2022-03-17 05:20:20|4359.14|4358.54|4358.52|4357.92|4359.14|4358.54|4358.52|4357.92|16
1647494430000|2022-03-17 05:20:30|4359.02|4358.42|4359.02|4358.42|4359.14|4358.54|4359.02|4358.42|23
1647494440000|2022-03-17 05:20:40|4359.27|4358.67|4359.02|4358.42|4359.27|4358.67|4359.02|4358.42|73
1647494450000|2022-03-17 05:20:50|4358.89|4358.29|4358.27|4357.67|4358.89|4358.29|4358.14|4357.54|44
1647494460000|2022-03-17 05:21:00|4358.02|4357.42|4357.77|4357.17|4358.14|4357.54|4357.52|4356.92|49
1647494470000|2022-03-17 05:21:10|4357.52|4356.92|4357.64|4357.04|4357.64|4357.04|4357.52|4356.92|15
1647494480000|2022-03-17 05:21:20|4357.77|4357.17|4357.52|4356.92|4357.77|4357.17|4357.52|4356.92|4
1647494490000|2022-03-17 05:21:30|4357.39|4356.79|4357.02|4356.42|4357.39|4356.79|4356.89|4356.29|35
1647494510000|2022-03-17 05:21:50|4356.52|4355.92|4356.77|4356.17|4356.77|4356.17|4356.52|4355.92|27
1647494520000|2022-03-17 05:22:00|4356.89|4356.29|4356.89|4356.29|4357.02|4356.42|4356.77|4356.17|6
1647494530000|2022-03-17 05:22:10|4357.02|4356.42|4356.77|4356.17|4357.02|4356.42|4356.77|4356.17|4
1647494540000|2022-03-17 05:22:20|4357.02|4356.42|4357.02|4356.42|4357.02|4356.42|4356.89|4356.29|7
1647494550000|2022-03-17 05:22:30|4356.89|4356.29|4356.27|4355.67|4356.89|4356.29|4356.27|4355.67|45
1647494560000|2022-03-17 05:22:40|4356.14|4355.54|4356.02|4355.42|4356.27|4355.67|4356.02|4355.42|5
1647494570000|2022-03-17 05:22:50|4355.77|4355.17|4356.02|4355.42|4356.14|4355.54|4355.77|4355.17|12
1647494580000|2022-03-17 05:23:00|4356.14|4355.54|4357.02|4356.42|4357.02|4356.42|4356.14|4355.54|15
1647494590000|2022-03-17 05:23:10|4356.77|4356.17|4356.77|4356.17|4356.89|4356.29|4356.77|4356.17|4
1647494600000|2022-03-17 05:23:20|4356.89|4356.29|4357.14|4356.54|4357.39|4356.79|4356.77|4356.17|4
1647494610000|2022-03-17 05:23:30|4357.39|4356.79|4356.14|4355.54|4357.39|4356.79|4356.14|4355.54|22
1647494620000|2022-03-17 05:23:40|4356.02|4355.42|4353.52|4352.92|4356.02|4355.42|4353.52|4352.92|122
1647494630000|2022-03-17 05:23:50|4353.77|4353.17|4354.02|4353.42|4354.14|4353.54|4353.77|4353.17|12
1647494640000|2022-03-17 05:24:00|4354.39|4353.79|4354.14|4353.54|4354.39|4353.79|4354.02|4353.42|20
1647494650000|2022-03-17 05:24:10|4354.02|4353.42|4353.52|4352.92|4354.39|4353.79|4353.52|4352.92|19
1647494660000|2022-03-17 05:24:20|4353.89|4353.29|4353.52|4352.92|4353.89|4353.29|4353.52|4352.92|24
1647494670000|2022-03-17 05:24:30|4353.64|4353.04|4353.27|4352.67|4353.77|4353.17|4353.27|4352.67|17
1647494680000|2022-03-17 05:24:40|4353.39|4352.79|4353.89|4353.29|4354.02|4353.42|4353.39|4352.79|42
1647494690000|2022-03-17 05:24:50|4354.02|4353.42|4354.27|4353.67|4354.27|4353.67|4353.77|4353.17|34
1647494700000|2022-03-17 05:25:00|4354.02|4353.42|4353.77|4353.17|4354.14|4353.54|4353.64|4353.04|14
1647494710000|2022-03-17 05:25:10|4353.64|4353.04|4353.39|4352.79|4353.77|4353.17|4353.27|4352.67|18
1647494720000|2022-03-17 05:25:20|4353.27|4352.67|4352.64|4352.04|4353.27|4352.67|4352.52|4351.92|30
1647494730000|2022-03-17 05:25:30|4352.77|4352.17|4352.77|4352.17|4352.77|4352.17|4352.52|4351.92|6
1647494740000|2022-03-17 05:25:40|4352.64|4352.04|4352.89|4352.29|4353.02|4352.42|4352.64|4352.04|14
1647494750000|2022-03-17 05:25:50|4352.77|4352.17|4352.77|4352.17|4352.77|4352.17|4352.52|4351.92|11
1647494760000|2022-03-17 05:26:00|4352.64|4352.04|4352.77|4352.17|4353.02|4352.42|4352.64|4352.04|13
1647494770000|2022-03-17 05:26:10|4352.89|4352.29|4352.02|4351.42|4353.02|4352.42|4352.02|4351.42|17
1647494780000|2022-03-17 05:26:20|4352.27|4351.67|4352.52|4351.92|4352.52|4351.92|4352.14|4351.54|42
1647494790000|2022-03-17 05:26:30|4352.27|4351.67|4352.14|4351.54|4352.27|4351.67|4352.02|4351.42|6
1647494800000|2022-03-17 05:26:40|4352.02|4351.42|4352.39|4351.79|4352.52|4351.92|4352.02|4351.42|15
1647494810000|2022-03-17 05:26:50|4352.27|4351.67|4352.39|4351.79|4352.64|4352.04|4352.27|4351.67|8
1647494820000|2022-03-17 05:27:00|4352.52|4351.92|4352.27|4351.67|4352.52|4351.92|4352.27|4351.67|4
1647494830000|2022-03-17 05:27:10|||||||||2
1647494840000|2022-03-17 05:27:20|4352.52|4351.92|4352.52|4351.92|4352.77|4352.17|4352.39|4351.79|13
1647494850000|2022-03-17 05:27:30|4352.64|4352.04|4352.27|4351.67|4352.64|4352.04|4352.27|4351.67|34
1647494860000|2022-03-17 05:27:40|4352.14|4351.54|4352.64|4352.04|4353.02|4352.42|4352.14|4351.54|11
1647494870000|2022-03-17 05:27:50|4352.52|4351.92|4352.77|4352.17|4352.77|4352.17|4352.52|4351.92|9
1647494880000|2022-03-17 05:28:00|4353.02|4352.42|4353.02|4352.42|4353.14|4352.54|4352.89|4352.29|14
1647494890000|2022-03-17 05:28:10|4353.14|4352.54|4353.02|4352.42|4353.14|4352.54|4353.02|4352.42|17
1647494900000|2022-03-17 05:28:20|4352.89|4352.29|4352.64|4352.04|4353.02|4352.42|4352.64|4352.04|17
1647494910000|2022-03-17 05:28:30|4352.77|4352.17|4352.89|4352.29|4353.02|4352.42|4352.64|4352.04|1
1647494920000|2022-03-17 05:28:40|4352.52|4351.92|4352.52|4351.92|4352.52|4351.92|4352.52|4351.92|9
1647494930000|2022-03-17 05:28:50|4352.39|4351.79|4352.27|4351.67|4352.39|4351.79|4352.27|4351.67|1
1647494940000|2022-03-17 05:29:00|4352.52|4351.92|4352.89|4352.29|4352.89|4352.29|4352.27|4351.67|63
1647494950000|2022-03-17 05:29:10|4353.02|4352.42|4352.52|4351.92|4353.02|4352.42|4352.52|4351.92|11
1647494960000|2022-03-17 05:29:20|4352.39|4351.79|4352.52|4351.92|4352.52|4351.92|4352.27|4351.67|9
1647494970000|2022-03-17 05:29:30|4352.77|4352.17|4352.52|4351.92|4352.77|4352.17|4352.39|4351.79|9
1647494980000|2022-03-17 05:29:40|4352.64|4352.04|4352.64|4352.04|4353.02|4352.42|4352.64|4352.04|11
1647494990000|2022-03-17 05:29:50|4352.77|4352.17|4352.77|4352.17|4352.77|4352.17|4352.77|4352.17|5
1647495000000|2022-03-17 05:30:00|4352.52|4351.92|4352.89|4352.29|4353.02|4352.42|4352.52|4351.92|11
1647495010000|2022-03-17 05:30:10|4353.02|4352.42|4352.89|4352.29|4353.02|4352.42|4352.77|4352.17|8
1647495020000|2022-03-17 05:30:20|4352.77|4352.17|4352.64|4352.04|4352.77|4352.17|4352.52|4351.92|4
1647495030000|2022-03-17 05:30:30|4352.77|4352.17|4352.64|4352.04|4353.02|4352.42|4352.64|4352.04|25
1647495040000|2022-03-17 05:30:40|4352.27|4351.67|4352.64|4352.04|4352.77|4352.17|4352.14|4351.54|8
1647495050000|2022-03-17 05:30:50|4352.77|4352.17|4353.02|4352.42|4353.02|4352.42|4352.64|4352.04|26
1647495060000|2022-03-17 05:31:00|4353.27|4352.67|4353.27|4352.67|4353.52|4352.92|4353.14|4352.54|19
1647495070000|2022-03-17 05:31:10|4353.52|4352.92|4353.77|4353.17|4354.52|4353.92|4353.52|4352.92|75
1647495080000|2022-03-17 05:31:20|4353.52|4352.92|4353.77|4353.17|4353.77|4353.17|4353.52|4352.92|33
1647495090000|2022-03-17 05:31:30|4354.02|4353.42|4354.52|4353.92|4354.52|4353.92|4353.77|4353.17|11
1647495100000|2022-03-17 05:31:40|4354.27|4353.67|4354.39|4353.79|4354.39|4353.79|4354.27|4353.67|16
1647495110000|2022-03-17 05:31:50|4354.27|4353.67|4354.02|4353.42|4354.27|4353.67|4353.89|4353.29|20
1647495120000|2022-03-17 05:32:00|4354.14|4353.54|4353.89|4353.29|4354.27|4353.67|4353.89|4353.29|7
1647495130000|2022-03-17 05:32:10|4353.77|4353.17|4353.52|4352.92|4353.77|4353.17|4353.27|4352.67|13
1647495140000|2022-03-17 05:32:20|4353.27|4352.67|4353.02|4352.42|4353.27|4352.67|4352.89|4352.29|16
1647495150000|2022-03-17 05:32:30|4352.89|4352.29|4353.02|4352.42|4353.02|4352.42|4352.89|4352.29|8
1647495160000|2022-03-17 05:32:40|4353.14|4352.54|4352.52|4351.92|4353.14|4352.54|4352.39|4351.79|9
1647495170000|2022-03-17 05:32:50|4352.27|4351.67|4352.14|4351.54|4352.52|4351.92|4352.14|4351.54|16
1647495180000|2022-03-17 05:33:00|4352.27|4351.67|4352.14|4351.54|4352.27|4351.67|4352.14|4351.54|4
1647495190000|2022-03-17 05:33:10|4352.27|4351.67|4352.02|4351.42|4352.27|4351.67|4352.02|4351.42|23
1647495200000|2022-03-17 05:33:20|4352.14|4351.54|4352.52|4351.92|4352.52|4351.92|4352.02|4351.42|17
1647495210000|2022-03-17 05:33:30|4352.27|4351.67|4352.64|4352.04|4352.77|4352.17|4352.02|4351.42|22
1647495220000|2022-03-17 05:33:40|4352.52|4351.92|4353.27|4352.67|4353.27|4352.67|4352.52|4351.92|33
1647495230000|2022-03-17 05:33:50|4353.14|4352.54|4353.02|4352.42|4353.27|4352.67|4352.77|4352.17|15
1647495240000|2022-03-17 05:34:00|4352.89|4352.29|4352.77|4352.17|4352.89|4352.29|4352.77|4352.17|2
1647495250000|2022-03-17 05:34:10|4352.89|4352.29|4353.77|4353.17|4353.77|4353.17|4352.89|4352.29|56
1647495260000|2022-03-17 05:34:20|4353.52|4352.92|4353.52|4352.92|4353.52|4352.92|4353.52|4352.92|6
1647495270000|2022-03-17 05:34:30|4353.39|4352.79|4353.52|4352.92|4353.52|4352.92|4353.27|4352.67|21
1647495280000|2022-03-17 05:34:40|4353.77|4353.17|4353.52|4352.92|4353.77|4353.17|4353.52|4352.92|2
1647495290000|2022-03-17 05:34:50|4353.27|4352.67|4353.27|4352.67|4353.52|4352.92|4353.27|4352.67|5
1647495300000|2022-03-17 05:35:00|4353.02|4352.42|4352.52|4351.92|4353.02|4352.42|4352.39|4351.79|26
1647495310000|2022-03-17 05:35:10|4352.39|4351.79|4352.52|4351.92|4352.64|4352.04|4352.39|4351.79|1
1647495320000|2022-03-17 05:35:20|4352.39|4351.79|4351.64|4351.04|4352.52|4351.92|4351.39|4350.79|64
1647495330000|2022-03-17 05:35:30|4351.52|4350.92|4351.77|4351.17|4352.02|4351.42|4351.52|4350.92|22
1647495340000|2022-03-17 05:35:40|4351.89|4351.29|4352.27|4351.67|4352.27|4351.67|4351.77|4351.17|10
1647495350000|2022-03-17 05:35:50|4352.14|4351.54|4351.77|4351.17|4352.14|4351.54|4351.77|4351.17|9
1647495360000|2022-03-17 05:36:00|4351.89|4351.29|4352.02|4351.42|4352.27|4351.67|4351.77|4351.17|40
1647495370000|2022-03-17 05:36:10|4351.89|4351.29|4351.77|4351.17|4351.89|4351.29|4351.52|4350.92|47
1647495380000|2022-03-17 05:36:20|4351.64|4351.04|4352.02|4351.42|4352.02|4351.42|4351.52|4350.92|25
1647495390000|2022-03-17 05:36:30|4351.64|4351.04|4351.89|4351.29|4351.89|4351.29|4351.64|4351.04|18
1647495400000|2022-03-17 05:36:40|4352.02|4351.42|4352.02|4351.42|4352.02|4351.42|4352.02|4351.42|0
1647495410000|2022-03-17 05:36:50|4352.14|4351.54|4352.64|4352.04|4352.64|4352.04|4352.14|4351.54|4
1647495420000|2022-03-17 05:37:00|4352.52|4351.92|4353.02|4352.42|4353.02|4352.42|4352.52|4351.92|159
1647495430000|2022-03-17 05:37:10|4352.89|4352.29|4353.39|4352.79|4353.39|4352.79|4352.89|4352.29|10
1647495440000|2022-03-17 05:37:20|4353.27|4352.67|4353.27|4352.67|4353.39|4352.79|4353.14|4352.54|11
1647495450000|2022-03-17 05:37:30|4353.39|4352.79|4353.27|4352.67|4353.39|4352.79|4353.27|4352.67|0
1647495460000|2022-03-17 05:37:40|4353.14|4352.54|4353.27|4352.67|4353.52|4352.92|4353.14|4352.54|9
1647495470000|2022-03-17 05:37:50|4353.52|4352.92|4353.52|4352.92|4353.52|4352.92|4353.52|4352.92|4
1647495480000|2022-03-17 05:38:00|4353.27|4352.67|4353.39|4352.79|4353.52|4352.92|4353.27|4352.67|23
1647495490000|2022-03-17 05:38:10|4353.52|4352.92|4353.14|4352.54|4353.52|4352.92|4353.14|4352.54|16
1647495500000|2022-03-17 05:38:20|4353.27|4352.67|4353.27|4352.67|4353.52|4352.92|4353.27|4352.67|7
1647495510000|2022-03-17 05:38:30|4353.14|4352.54|4353.27|4352.67|4353.27|4352.67|4353.02|4352.42|16
1647495520000|2022-03-17 05:38:40|4353.39|4352.79|4353.52|4352.92|4353.52|4352.92|4353.27|4352.67|0
1647495530000|2022-03-17 05:38:50|4353.39|4352.79|4353.27|4352.67|4353.39|4352.79|4353.27|4352.67|1
1647495540000|2022-03-17 05:39:00|4353.52|4352.92|4353.27|4352.67|4353.52|4352.92|4353.27|4352.67|5
1647495550000|2022-03-17 05:39:10|4353.77|4353.17|4354.02|4353.42|4354.02|4353.42|4353.77|4353.17|25
1647495560000|2022-03-17 05:39:20|4354.14|4353.54|4353.52|4352.92|4354.14|4353.54|4353.52|4352.92|14
1647495570000|2022-03-17 05:39:30|4353.77|4353.17|4353.64|4353.04|4353.77|4353.17|4353.64|4353.04|10
1647495580000|2022-03-17 05:39:40|4353.77|4353.17|4353.77|4353.17|4353.77|4353.17|4353.64|4353.04|2
1647495590000|2022-03-17 05:39:50|4354.14|4353.54|4354.02|4353.42|4354.39|4353.79|4354.02|4353.42|20
1647495600000|2022-03-17 05:40:00|4353.77|4353.17|4353.27|4352.67|4353.77|4353.17|4353.27|4352.67|40
1647495610000|2022-03-17 05:40:10|4353.39|4352.79|4353.02|4352.42|4353.39|4352.79|4352.89|4352.29|35
1647495620000|2022-03-17 05:40:20|4353.77|4353.17|4352.52|4351.92|4353.77|4353.17|4352.52|4351.92|44
1647495630000|2022-03-17 05:40:30|4352.77|4352.17|4352.77|4352.17|4352.77|4352.17|4352.77|4352.17|18
1647495640000|2022-03-17 05:40:40|4352.52|4351.92|4352.52|4351.92|4352.64|4352.04|4352.52|4351.92|19
1647495650000|2022-03-17 05:40:50|4352.77|4352.17|4352.02|4351.42|4352.77|4352.17|4352.02|4351.42|19
1647495660000|2022-03-17 05:41:00|4352.27|4351.67|4352.64|4352.04|4353.02|4352.42|4352.27|4351.67|8
1647495670000|2022-03-17 05:41:10|4352.77|4352.17|4352.52|4351.92|4352.77|4352.17|4352.52|4351.92|9
1647495680000|2022-03-17 05:41:20|4352.64|4352.04|4352.52|4351.92|4352.77|4352.17|4352.52|4351.92|4
1647495690000|2022-03-17 05:41:30|4352.64|4352.04|4352.52|4351.92|4352.77|4352.17|4352.52|4351.92|8
1647495700000|2022-03-17 05:41:40|4352.64|4352.04|4352.52|4351.92|4352.77|4352.17|4352.39|4351.79|23
1647495710000|2022-03-17 05:41:50|4352.39|4351.79|4352.39|4351.79|4352.39|4351.79|4352.27|4351.67|1
1647495720000|2022-03-17 05:42:00|4352.27|4351.67|4352.27|4351.67|4352.39|4351.79|4352.02|4351.42|4
1647495730000|2022-03-17 05:42:10|4352.14|4351.54|4352.39|4351.79|4352.52|4351.92|4352.14|4351.54|27
1647495740000|2022-03-17 05:42:20|4352.52|4351.92|4353.02|4352.42|4353.02|4352.42|4352.52|4351.92|14
1647495750000|2022-03-17 05:42:30|4353.14|4352.54|4353.77|4353.17|4353.77|4353.17|4353.14|4352.54|10
1647495760000|2022-03-17 05:42:40|4353.89|4353.29|4354.27|4353.67|4354.77|4354.17|4353.89|4353.29|59
1647495770000|2022-03-17 05:42:50|4354.77|4354.17|4355.02|4354.42|4355.14|4354.54|4354.77|4354.17|22
1647495780000|2022-03-17 05:43:00|4355.14|4354.54|4355.27|4354.67|4355.27|4354.67|4355.02|4354.42|17
1647495790000|2022-03-17 05:43:10|4355.52|4354.92|4355.27|4354.67|4355.52|4354.92|4355.27|4354.67|13
1647495800000|2022-03-17 05:43:20|4355.64|4355.04|4355.64|4355.04|4355.64|4355.04|4355.64|4355.04|15
1647495810000|2022-03-17 05:43:30|4355.52|4354.92|4355.39|4354.79|4355.77|4355.17|4355.39|4354.79|15
1647495820000|2022-03-17 05:43:40|4355.27|4354.67|4355.02|4354.42|4355.27|4354.67|4355.02|4354.42|12
1647495830000|2022-03-17 05:43:50|4355.27|4354.67|4355.52|4354.92|4355.64|4355.04|4355.27|4354.67|12
1647495840000|2022-03-17 05:44:00|4355.77|4355.17|4356.02|4355.42|4356.02|4355.42|4355.77|4355.17|29
1647495850000|2022-03-17 05:44:10|4356.14|4355.54|4356.27|4355.67|4356.27|4355.67|4356.14|4355.54|5
1647495860000|2022-03-17 05:44:20|4356.39|4355.79|4356.02|4355.42|4356.52|4355.92|4356.02|4355.42|12
1647495870000|2022-03-17 05:44:30|4356.27|4355.67|4355.27|4354.67|4356.27|4355.67|4355.27|4354.67|40
1647495880000|2022-03-17 05:44:40|4355.02|4354.42|4355.52|4354.92|4355.52|4354.92|4354.77|4354.17|10
1647495890000|2022-03-17 05:44:50|4355.27|4354.67|4355.27|4354.67|4355.52|4354.92|4355.14|4354.54|8
1647495900000|2022-03-17 05:45:00|4355.14|4354.54|4355.39|4354.79|4355.39|4354.79|4354.89|4354.29|2
1647495910000|2022-03-17 05:45:10|4355.27|4354.67|4355.39|4354.79|4355.52|4354.92|4355.14|4354.54|5
1647495920000|2022-03-17 05:45:20|4355.52|4354.92|4355.52|4354.92|4355.89|4355.29|4355.52|4354.92|15
1647495930000|2022-03-17 05:45:30|4355.39|4354.79|4355.27|4354.67|4355.64|4355.04|4355.27|4354.67|2
1647495940000|2022-03-17 05:45:40|4355.39|4354.79|4355.14|4354.54|4355.39|4354.79|4355.02|4354.42|3
1647495950000|2022-03-17 05:45:50|4355.27|4354.67|4355.27|4354.67|4355.39|4354.79|4355.27|4354.67|0
1647495960000|2022-03-17 05:46:00|4355.39|4354.79|4355.39|4354.79|4355.52|4354.92|4355.27|4354.67|10
1647495970000|2022-03-17 05:46:10|4355.27|4354.67|4355.02|4354.42|4355.27|4354.67|4354.89|4354.29|4
1647495980000|2022-03-17 05:46:20|4355.14|4354.54|4354.77|4354.17|4355.27|4354.67|4354.77|4354.17|9
1647495990000|2022-03-17 05:46:30|4355.02|4354.42|4354.77|4354.17|4355.02|4354.42|4354.77|4354.17|6
1647496000000|2022-03-17 05:46:40|4354.89|4354.29|4355.02|4354.42|4355.39|4354.79|4354.89|4354.29|11
1647496010000|2022-03-17 05:46:50|4354.89|4354.29|4353.89|4353.29|4355.27|4354.67|4353.64|4353.04|185
1647496020000|2022-03-17 05:47:00|4354.02|4353.42|4354.27|4353.67|4354.27|4353.67|4354.02|4353.42|20
1647496030000|2022-03-17 05:47:10|4354.14|4353.54|4354.27|4353.67|4354.27|4353.67|4353.89|4353.29|13
1647496040000|2022-03-17 05:47:20|4354.52|4353.92|4354.52|4353.92|4354.52|4353.92|4354.27|4353.67|9
1647496050000|2022-03-17 05:47:30|4354.77|4354.17|4355.02|4354.42|4355.27|4354.67|4354.52|4353.92|23
1647496060000|2022-03-17 05:47:40|4355.14|4354.54|4354.77|4354.17|4355.14|4354.54|4354.64|4354.04|6
1647496070000|2022-03-17 05:47:50|4355.02|4354.42|4355.02|4354.42|4355.02|4354.42|4354.77|4354.17|22
1647496080000|2022-03-17 05:48:00|4355.27|4354.67|4355.02|4354.42|4355.27|4354.67|4354.89|4354.29|11
1647496090000|2022-03-17 05:48:10|4354.89|4354.29|4355.27|4354.67|4355.27|4354.67|4354.89|4354.29|9
1647496100000|2022-03-17 05:48:20|4355.14|4354.54|4354.77|4354.17|4355.14|4354.54|4354.52|4353.92|15
1647496110000|2022-03-17 05:48:30|4354.89|4354.29|4354.77|4354.17|4354.89|4354.29|4354.52|4353.92|14
1647496120000|2022-03-17 05:48:40|4354.64|4354.04|4354.14|4353.54|4354.64|4354.04|4354.14|4353.54|20
1647496130000|2022-03-17 05:48:50|4354.02|4353.42|4354.14|4353.54|4354.27|4353.67|4354.02|4353.42|35
1647496140000|2022-03-17 05:49:00|4354.27|4353.67|4353.89|4353.29|4354.39|4353.79|4353.89|4353.29|16
1647496150000|2022-03-17 05:49:10|4354.02|4353.42|4354.64|4354.04|4354.89|4354.29|4354.02|4353.42|20
1647496160000|2022-03-17 05:49:20|4354.52|4353.92|4354.52|4353.92|4354.77|4354.17|4354.52|4353.92|2
1647496170000|2022-03-17 05:49:30|4354.64|4354.04|4354.39|4353.79|4354.89|4354.29|4354.39|4353.79|16
1647496180000|2022-03-17 05:49:40|4354.52|4353.92|4354.27|4353.67|4354.52|4353.92|4354.27|4353.67|7
1647496190000|2022-03-17 05:49:50|4354.52|4353.92|4354.77|4354.17|4354.77|4354.17|4354.27|4353.67|13
1647496200000|2022-03-17 05:50:00|4354.64|4354.04|4355.14|4354.54|4355.14|4354.54|4354.64|4354.04|10
1647496210000|2022-03-17 05:50:10|4355.02|4354.42|4355.39|4354.79|4355.39|4354.79|4355.02|4354.42|5
1647496220000|2022-03-17 05:50:20|4355.27|4354.67|4355.77|4355.17|4355.77|4355.17|4355.14|4354.54|17
1647496230000|2022-03-17 05:50:30|4355.64|4355.04|4355.39|4354.79|4355.77|4355.17|4355.27|4354.67|11
1647496240000|2022-03-17 05:50:40|4355.27|4354.67|4354.77|4354.17|4355.27|4354.67|4354.77|4354.17|14
1647496250000|2022-03-17 05:50:50|4355.02|4354.42|4355.02|4354.42|4355.14|4354.54|4355.02|4354.42|3
1647496260000|2022-03-17 05:51:00|4354.89|4354.29|4355.27|4354.67|4355.27|4354.67|4354.89|4354.29|7
1647496270000|2022-03-17 05:51:10|4355.14|4354.54|4355.02|4354.42|4355.27|4354.67|4355.02|4354.42|7
1647496280000|2022-03-17 05:51:20|4355.14|4354.54|4355.02|4354.42|4355.52|4354.92|4355.02|4354.42|20
1647496290000|2022-03-17 05:51:30|4355.14|4354.54|4354.89|4354.29|4355.14|4354.54|4354.89|4354.29|2
1647496300000|2022-03-17 05:51:40|4354.77|4354.17|4355.14|4354.54|4355.14|4354.54|4354.77|4354.17|3
1647496310000|2022-03-17 05:51:50|4355.27|4354.67|4355.52|4354.92|4355.52|4354.92|4355.02|4354.42|45
1647496320000|2022-03-17 05:52:00|4355.64|4355.04|4355.77|4355.17|4355.77|4355.17|4355.39|4354.79|16
1647496330000|2022-03-17 05:52:10|4355.89|4355.29|4355.64|4355.04|4355.89|4355.29|4355.52|4354.92|10
1647496340000|2022-03-17 05:52:20|4355.77|4355.17|4355.77|4355.17|4355.77|4355.17|4355.77|4355.17|0
1647496350000|2022-03-17 05:52:30|4355.89|4355.29|4355.14|4354.54|4355.89|4355.29|4355.14|4354.54|27
1647496360000|2022-03-17 05:52:40|4355.27|4354.67|4355.52|4354.92|4355.52|4354.92|4355.14|4354.54|5
1647496370000|2022-03-17 05:52:50|4355.39|4354.79|4355.14|4354.54|4355.52|4354.92|4355.14|4354.54|5
1647496380000|2022-03-17 05:53:00|4355.02|4354.42|4355.14|4354.54|4355.52|4354.92|4355.02|4354.42|6
1647496390000|2022-03-17 05:53:10|4355.27|4354.67|4355.52|4354.92|4355.52|4354.92|4355.14|4354.54|10
1647496400000|2022-03-17 05:53:20|4355.14|4354.54|4355.02|4354.42|4355.27|4354.67|4355.02|4354.42|17
1647496410000|2022-03-17 05:53:30|4355.14|4354.54|4355.14|4354.54|4355.27|4354.67|4355.14|4354.54|1
1647496420000|2022-03-17 05:53:40|4355.27|4354.67|4355.27|4354.67|4355.39|4354.79|4355.14|4354.54|1
1647496430000|2022-03-17 05:53:50|4355.02|4354.42|4355.02|4354.42|4355.02|4354.42|4354.52|4353.92|23
1647496440000|2022-03-17 05:54:00|4354.77|4354.17|4353.77|4353.17|4354.77|4354.17|4353.77|4353.17|17
1647496450000|2022-03-17 05:54:10|4353.89|4353.29|4353.89|4353.29|4353.89|4353.29|4353.77|4353.17|8
1647496460000|2022-03-17 05:54:20|4353.77|4353.17|4354.27|4353.67|4354.39|4353.79|4353.77|4353.17|29
1647496470000|2022-03-17 05:54:30|4354.39|4353.79|4354.02|4353.42|4354.39|4353.79|4353.77|4353.17|56
1647496480000|2022-03-17 05:54:40|4353.64|4353.04|4354.02|4353.42|4354.02|4353.42|4353.52|4352.92|39
1647496490000|2022-03-17 05:54:50|||||||||11
1647496500000|2022-03-17 05:55:00|4353.77|4353.17|4353.77|4353.17|4354.02|4353.42|4353.77|4353.17|94
1647496510000|2022-03-17 05:55:10|4354.02|4353.42|4353.89|4353.29|4354.02|4353.42|4353.89|4353.29|66
1647496520000|2022-03-17 05:55:20|4354.02|4353.42|4353.77|4353.17|4354.02|4353.42|4353.77|4353.17|5
1647496530000|2022-03-17 05:55:30|4353.89|4353.29|4354.02|4353.42|4354.02|4353.42|4353.77|4353.17|54
1647496540000|2022-03-17 05:55:40|4353.89|4353.29|4354.02|4353.42|4354.02|4353.42|4353.77|4353.17|51
1647496550000|2022-03-17 05:55:50|4355.27|4354.67|4354.27|4353.67|4355.27|4354.67|4354.27|4353.67|76
1647496560000|2022-03-17 05:56:00|4354.14|4353.54|4354.02|4353.42|4354.27|4353.67|4354.02|4353.42|27
1647496570000|2022-03-17 05:56:10|4354.14|4353.54|4354.39|4353.79|4354.39|4353.79|4354.14|4353.54|10
1647496580000|2022-03-17 05:56:20|4354.27|4353.67|4355.02|4354.42|4355.02|4354.42|4354.27|4353.67|14
1647496590000|2022-03-17 05:56:30|4354.39|4353.79|4354.52|4353.92|4354.52|4353.92|4354.27|4353.67|13
1647496600000|2022-03-17 05:56:40|4354.27|4353.67|4354.27|4353.67|4354.52|4353.92|4354.27|4353.67|6
1647496610000|2022-03-17 05:56:50|4354.52|4353.92|4353.89|4353.29|4354.52|4353.92|4353.89|4353.29|1
1647496620000|2022-03-17 05:57:00|4353.77|4353.17|4353.77|4353.17|4354.27|4353.67|4353.77|4353.17|21
1647496630000|2022-03-17 05:57:10|4354.02|4353.42|4354.02|4353.42|4354.02|4353.42|4353.89|4353.29|18
1647496650000|2022-03-17 05:57:30|4353.77|4353.17|4353.89|4353.29|4354.14|4353.54|4353.77|4353.17|13
1647496660000|2022-03-17 05:57:40|4354.02|4353.42|4353.77|4353.17|4354.02|4353.42|4353.77|4353.17|20
1647496670000|2022-03-17 05:57:50|||||||||1
1647496680000|2022-03-17 05:58:00|4353.89|4353.29|4353.77|4353.17|4353.89|4353.29|4353.77|4353.17|5
1647496690000|2022-03-17 05:58:10|4353.64|4353.04|4352.77|4352.17|4353.64|4353.04|4352.39|4351.79|75
1647496700000|2022-03-17 05:58:20|4352.89|4352.29|4352.39|4351.79|4352.89|4352.29|4352.39|4351.79|29
1647496710000|2022-03-17 05:58:30|4352.52|4351.92|4352.64|4352.04|4352.77|4352.17|4352.52|4351.92|9
1647496720000|2022-03-17 05:58:40|4352.77|4352.17|4352.52|4351.92|4352.77|4352.17|4352.52|4351.92|5
1647496730000|2022-03-17 05:58:50|4352.64|4352.04|4352.27|4351.67|4352.64|4352.04|4352.27|4351.67|9
1647496740000|2022-03-17 05:59:00|4352.39|4351.79|4352.64|4352.04|4352.64|4352.04|4352.39|4351.79|22
1647496750000|2022-03-17 05:59:10|4352.77|4352.17|4353.02|4352.42|4353.14|4352.54|4352.64|4352.04|3
1647496760000|2022-03-17 05:59:20|4352.89|4352.29|4353.77|4353.17|4353.77|4353.17|4352.89|4352.29|35
1647496770000|2022-03-17 05:59:30|4354.02|4353.42|4354.27|4353.67|4354.27|4353.67|4353.77|4353.17|16
1647496780000|2022-03-17 05:59:40|4354.14|4353.54|4353.52|4352.92|4354.27|4353.67|4353.52|4352.92|34
1647496790000|2022-03-17 05:59:50|4353.77|4353.17|4354.02|4353.42|4354.02|4353.42|4353.52|4352.92|14
1647496800000|2022-03-17 06:00:00|4353.64|4353.04|4354.77|4354.17|4354.89|4354.29|4353.64|4353.04|134
1647496810000|2022-03-17 06:00:10|4355.02|4354.42|4353.52|4352.92|4355.02|4354.42|4353.52|4352.92|43
1647496820000|2022-03-17 06:00:20|4353.77|4353.17|4354.27|4353.67|4354.52|4353.92|4353.77|4353.17|16
1647496830000|2022-03-17 06:00:30|4354.02|4353.42|4354.27|4353.67|4354.27|4353.67|4353.77|4353.17|25
1647496840000|2022-03-17 06:00:40|4354.02|4353.42|4353.77|4353.17|4354.02|4353.42|4353.77|4353.17|40
1647496850000|2022-03-17 06:00:50|4354.02|4353.42|4354.02|4353.42|4354.27|4353.67|4353.77|4353.17|9
1647496860000|2022-03-17 06:01:00|4353.02|4352.42|4353.52|4352.92|4354.02|4353.42|4353.02|4352.42|47
1647496870000|2022-03-17 06:01:10|4353.27|4352.67|4352.89|4352.29|4353.52|4352.92|4352.77|4352.17|80
1647496880000|2022-03-17 06:01:20|4353.02|4352.42|4352.77|4352.17|4353.02|4352.42|4352.64|4352.04|21
1647496890000|2022-03-17 06:01:30|4353.14|4352.54|4352.77|4352.17|4353.14|4352.54|4352.64|4352.04|14
1647496900000|2022-03-17 06:01:40|4353.02|4352.42|4353.39|4352.79|4353.39|4352.79|4353.02|4352.42|6
1647496910000|2022-03-17 06:01:50|4353.27|4352.67|4353.39|4352.79|4353.39|4352.79|4353.27|4352.67|1
1647496920000|2022-03-17 06:02:00|4353.27|4352.67|4353.27|4352.67|4353.27|4352.67|4353.02|4352.42|8
1647496930000|2022-03-17 06:02:10|4353.14|4352.54|4353.02|4352.42|4353.39|4352.79|4353.02|4352.42|12
1647496940000|2022-03-17 06:02:20|4352.89|4352.29|4353.27|4352.67|4353.39|4352.79|4352.89|4352.29|32
1647496950000|2022-03-17 06:02:30|4353.02|4352.42|4353.14|4352.54|4353.27|4352.67|4353.02|4352.42|6
1647496960000|2022-03-17 06:02:40|4353.27|4352.67|4353.27|4352.67|4353.27|4352.67|4352.77|4352.17|47
1647496970000|2022-03-17 06:02:50|4353.39|4352.79|4354.14|4353.54|4354.14|4353.54|4353.27|4352.67|45
1647496980000|2022-03-17 06:03:00|4354.27|4353.67|4354.14|4353.54|4354.27|4353.67|4353.52|4352.92|60
1647496990000|2022-03-17 06:03:10|4354.02|4353.42|4353.89|4353.29|4354.14|4353.54|4353.89|4353.29|38
1647497000000|2022-03-17 06:03:20|4354.02|4353.42|4355.27|4354.67|4355.77|4355.17|4354.02|4353.42|65
1647497010000|2022-03-17 06:03:30|4355.52|4354.92|4356.89|4356.29|4356.89|4356.29|4355.27|4354.67|81
1647497020000|2022-03-17 06:03:40|4356.77|4356.17|4357.02|4356.42|4357.52|4356.92|4356.77|4356.17|81
1647497030000|2022-03-17 06:03:50|4356.77|4356.17|4356.39|4355.79|4356.89|4356.29|4356.27|4355.67|48
1647497040000|2022-03-17 06:04:00|4356.14|4355.54|4355.02|4354.42|4356.14|4355.54|4355.02|4354.42|26
1647497050000|2022-03-17 06:04:10|4354.64|4354.04|4353.39|4352.79|4354.64|4354.04|4353.39|4352.79|50
1647497060000|2022-03-17 06:04:20|4353.27|4352.67|4353.14|4352.54|4353.27|4352.67|4352.77|4352.17|29
1647497070000|2022-03-17 06:04:30|4353.27|4352.67|4353.14|4352.54|4353.52|4352.92|4353.14|4352.54|21
1647497080000|2022-03-17 06:04:40|4353.27|4352.67|4353.27|4352.67|4353.64|4353.04|4353.14|4352.54|17
1647497090000|2022-03-17 06:04:50|4353.39|4352.79|4354.02|4353.42|4354.27|4353.67|4353.27|4352.67|33
1647497100000|2022-03-17 06:05:00|4354.14|4353.54|4354.02|4353.42|4354.39|4353.79|4353.77|4353.17|8
1647497110000|2022-03-17 06:05:10|4354.27|4353.67|4355.02|4354.42|4355.39|4354.79|4354.27|4353.67|26
1647497120000|2022-03-17 06:05:20|4355.27|4354.67|4355.14|4354.54|4355.27|4354.67|4355.02|4354.42|15
1647497130000|2022-03-17 06:05:30|4355.27|4354.67|4355.14|4354.54|4355.27|4354.67|4355.02|4354.42|4
1647497140000|2022-03-17 06:05:40|4355.02|4354.42|4355.52|4354.92|4355.52|4354.92|4355.02|4354.42|10
1647497150000|2022-03-17 06:05:50|4355.77|4355.17|4355.77|4355.17|4356.27|4355.67|4355.77|4355.17|41
1647497160000|2022-03-17 06:06:00|4355.52|4354.92|4355.89|4355.29|4355.89|4355.29|4355.39|4354.79|23
1647497170000|2022-03-17 06:06:10|4355.77|4355.17|4355.39|4354.79|4355.77|4355.17|4355.39|4354.79|2
1647497180000|2022-03-17 06:06:20|4355.27|4354.67|4355.27|4354.67|4355.52|4354.92|4355.14|4354.54|5
1647497190000|2022-03-17 06:06:30|4355.02|4354.42|4355.14|4354.54|4355.27|4354.67|4355.02|4354.42|3
1647497200000|2022-03-17 06:06:40|4355.27|4354.67|4355.52|4354.92|4355.52|4354.92|4355.27|4354.67|3
1647497210000|2022-03-17 06:06:50|4355.27|4354.67|4355.14|4354.54|4355.27|4354.67|4355.02|4354.42|12
1647497220000|2022-03-17 06:07:00|4355.02|4354.42|4354.39|4353.79|4355.02|4354.42|4354.39|4353.79|13
1647497230000|2022-03-17 06:07:10|4354.27|4353.67|4354.52|4353.92|4354.52|4353.92|4354.14|4353.54|6
1647497240000|2022-03-17 06:07:20|4354.39|4353.79|4354.02|4353.42|4354.39|4353.79|4353.89|4353.29|11
1647497250000|2022-03-17 06:07:30|4354.14|4353.54|4354.39|4353.79|4354.52|4353.92|4354.02|4353.42|1
1647497260000|2022-03-17 06:07:40|4354.52|4353.92|4355.39|4354.79|4355.77|4355.17|4354.52|4353.92|31
1647497270000|2022-03-17 06:07:50|4355.52|4354.92|4355.77|4355.17|4355.77|4355.17|4355.39|4354.79|17
1647497280000|2022-03-17 06:08:00|4355.39|4354.79|4355.52|4354.92|4355.64|4355.04|4355.27|4354.67|5
1647497290000|2022-03-17 06:08:10|4355.64|4355.04|4355.52|4354.92|4355.64|4355.04|4355.52|4354.92|3
1647497300000|2022-03-17 06:08:20|4355.39|4354.79|4355.27|4354.67|4355.39|4354.79|4355.27|4354.67|10
1647497310000|2022-03-17 06:08:30|4354.89|4354.29|4355.52|4354.92|4355.64|4355.04|4354.77|4354.17|46
1647497320000|2022-03-17 06:08:40|4355.39|4354.79|4356.14|4355.54|4356.27|4355.67|4355.39|4354.79|17
1647497330000|2022-03-17 06:08:50|4355.77|4355.17|4355.52|4354.92|4355.89|4355.29|4355.52|4354.92|23
1647497340000|2022-03-17 06:09:00|4355.64|4355.04|4355.89|4355.29|4355.89|4355.29|4355.64|4355.04|15
1647497350000|2022-03-17 06:09:10|4355.64|4355.04|4356.02|4355.42|4356.02|4355.42|4355.64|4355.04|26
1647497360000|2022-03-17 06:09:20|4356.14|4355.54|4356.14|4355.54|4356.77|4356.17|4356.14|4355.54|56
1647497370000|2022-03-17 06:09:30|4356.27|4355.67|4356.52|4355.92|4356.64|4356.04|4356.14|4355.54|15
1647497380000|2022-03-17 06:09:40|4356.39|4355.79|4356.39|4355.79|4356.39|4355.79|4356.14|4355.54|4
1647497390000|2022-03-17 06:09:50|4356.27|4355.67|4356.64|4356.04|4356.64|4356.04|4356.27|4355.67|2
1647497400000|2022-03-17 06:10:00|4356.52|4355.92|4355.89|4355.29|4356.52|4355.92|4355.89|4355.29|29
1647497410000|2022-03-17 06:10:10|4356.02|4355.42|4356.27|4355.67|4356.39|4355.79|4356.02|4355.42|7
1647497420000|2022-03-17 06:10:20|4356.14|4355.54|4356.14|4355.54|4356.39|4355.79|4356.14|4355.54|8
1647497430000|2022-03-17 06:10:30|4356.02|4355.42|4356.39|4355.79|4356.39|4355.79|4355.89|4355.29|9
1647497440000|2022-03-17 06:10:40|4356.27|4355.67|4356.27|4355.67|4356.39|4355.79|4356.02|4355.42|7
1647497450000|2022-03-17 06:10:50|4356.39|4355.79|4357.27|4356.67|4357.27|4356.67|4356.27|4355.67|31
1647497460000|2022-03-17 06:11:00|4357.02|4356.42|4356.02|4355.42|4357.02|4356.42|4355.77|4355.17|35
1647497470000|2022-03-17 06:11:10|4355.89|4355.29|4356.02|4355.42|4356.02|4355.42|4355.77|4355.17|8
1647497480000|2022-03-17 06:11:20|4355.89|4355.29|4356.02|4355.42|4356.14|4355.54|4355.89|4355.29|0
1647497490000|2022-03-17 06:11:30|4355.89|4355.29|4355.77|4355.17|4355.89|4355.29|4355.64|4355.04|7
1647497500000|2022-03-17 06:11:40|4355.64|4355.04|4355.64|4355.04|4356.02|4355.42|4355.64|4355.04|9
1647497510000|2022-03-17 06:11:50|4355.77|4355.17|4356.02|4355.42|4356.02|4355.42|4355.77|4355.17|6
1647497520000|2022-03-17 06:12:00|4355.89|4355.29|4355.52|4354.92|4356.02|4355.42|4355.52|4354.92|25
1647497530000|2022-03-17 06:12:10|4355.39|4354.79|4355.52|4354.92|4355.52|4354.92|4355.39|4354.79|4
1647497540000|2022-03-17 06:12:20|4355.39|4354.79|4355.14|4354.54|4355.39|4354.79|4355.14|4354.54|7
1647497550000|2022-03-17 06:12:30|4355.27|4354.67|4355.14|4354.54|4355.27|4354.67|4355.14|4354.54|1
1647497560000|2022-03-17 06:12:40|4355.27|4354.67|4355.52|4354.92|4355.52|4354.92|4355.27|4354.67|6
1647497570000|2022-03-17 06:12:50|4355.27|4354.67|4354.52|4353.92|4355.27|4354.67|4354.52|4353.92|25
1647497580000|2022-03-17 06:13:00|4354.77|4354.17|4353.77|4353.17|4354.77|4354.17|4353.77|4353.17|31
1647497590000|2022-03-17 06:13:10|4354.02|4353.42|4353.89|4353.29|4354.02|4353.42|4353.89|4353.29|9
1647497600000|2022-03-17 06:13:20|4354.02|4353.42|4354.02|4353.42|4354.02|4353.42|4354.02|4353.42|1
1647497610000|2022-03-17 06:13:30|4354.14|4353.54|4354.52|4353.92|4354.52|4353.92|4354.14|4353.54|8
1647497620000|2022-03-17 06:13:40|4354.39|4353.79|4354.52|4353.92|4354.52|4353.92|4354.27|4353.67|4
1647497630000|2022-03-17 06:13:50|4353.52|4352.92|4354.02|4353.42|4354.14|4353.54|4353.52|4352.92|38
1647497640000|2022-03-17 06:14:00|4354.27|4353.67|4354.39|4353.79|4354.52|4353.92|4354.27|4353.67|9
1647497650000|2022-03-17 06:14:10|4354.52|4353.92|4354.52|4353.92|4354.52|4353.92|4354.39|4353.79|0
1647497660000|2022-03-17 06:14:20|4354.89|4354.29|4354.89|4354.29|4355.02|4354.42|4354.77|4354.17|15
1647497670000|2022-03-17 06:14:30|4354.77|4354.17|4354.77|4354.17|4354.89|4354.29|4354.52|4353.92|11
1647497680000|2022-03-17 06:14:40|4355.02|4354.42|4354.64|4354.04|4355.02|4354.42|4354.52|4353.92|15
1647497700000|2022-03-17 06:15:00|4354.77|4354.17|4354.14|4353.54|4354.77|4354.17|4354.14|4353.54|5
1647497710000|2022-03-17 06:15:10|4354.02|4353.42|4353.77|4353.17|4354.02|4353.42|4353.64|4353.04|13
1647497720000|2022-03-17 06:15:20|4353.89|4353.29|4354.02|4353.42|4354.14|4353.54|4353.89|4353.29|9
1647497730000|2022-03-17 06:15:30|4353.89|4353.29|4354.39|4353.79|4354.39|4353.79|4353.89|4353.29|13
1647497740000|2022-03-17 06:15:40|4354.27|4353.67|4354.14|4353.54|4354.27|4353.67|4354.02|4353.42|6
1647497750000|2022-03-17 06:15:50|4354.02|4353.42|4354.52|4353.92|4354.52|4353.92|4354.02|4353.42|14
1647497760000|2022-03-17 06:16:00|4354.39|4353.79|4354.77|4354.17|4354.77|4354.17|4354.39|4353.79|6
1647497770000|2022-03-17 06:16:10|4354.64|4354.04|4354.64|4354.04|4354.77|4354.17|4354.64|4354.04|1
1647497780000|2022-03-17 06:16:20|4354.39|4353.79|4354.39|4353.79|4354.52|4353.92|4354.39|4353.79|0
1647497790000|2022-03-17 06:16:30|4354.52|4353.92|4354.39|4353.79|4354.52|4353.92|4354.39|4353.79|2
1647497800000|2022-03-17 06:16:40|4354.52|4353.92|4354.39|4353.79|4354.52|4353.92|4354.39|4353.79|10
1647497810000|2022-03-17 06:16:50|4354.52|4353.92|4354.52|4353.92|4354.77|4354.17|4354.39|4353.79|16
1647497820000|2022-03-17 06:17:00|4355.27|4354.67|4354.77|4354.17|4355.27|4354.67|4354.52|4353.92|41
1647497830000|2022-03-17 06:17:10|4354.52|4353.92|4354.39|4353.79|4354.64|4354.04|4354.39|4353.79|8
1647497840000|2022-03-17 06:17:20|4354.52|4353.92|4354.39|4353.79|4354.52|4353.92|4354.39|4353.79|2
1647497850000|2022-03-17 06:17:30|4354.27|4353.67|4354.14|4353.54|4354.27|4353.67|4354.14|4353.54|4
1647497860000|2022-03-17 06:17:40|4354.02|4353.42|4353.77|4353.17|4354.02|4353.42|4353.77|4353.17|7
1647497870000|2022-03-17 06:17:50|4353.89|4353.29|4353.77|4353.17|4353.89|4353.29|4353.52|4352.92|20
1647497880000|2022-03-17 06:18:00|4353.52|4352.92|4354.27|4353.67|4354.27|4353.67|4353.52|4352.92|30
1647497890000|2022-03-17 06:18:10|4354.14|4353.54|4354.27|4353.67|4354.27|4353.67|4354.02|4353.42|5
1647497900000|2022-03-17 06:18:20|4354.64|4354.04|4354.39|4353.79|4354.77|4354.17|4354.27|4353.67|12
1647497910000|2022-03-17 06:18:30|4354.27|4353.67|4354.27|4353.67|4354.27|4353.67|4354.14|4353.54|1
1647497920000|2022-03-17 06:18:40|4354.39|4353.79|4355.14|4354.54|4355.14|4354.54|4354.39|4353.79|57
1647497930000|2022-03-17 06:18:50|4355.27|4354.67|4355.39|4354.79|4355.39|4354.79|4355.14|4354.54|16
1647497940000|2022-03-17 06:19:00|4354.77|4354.17|4354.52|4353.92|4354.77|4354.17|4354.52|4353.92|70
1647497950000|2022-03-17 06:19:10|4355.27|4354.67|4355.02|4354.42|4355.27|4354.67|4355.02|4354.42|26
1647497960000|2022-03-17 06:19:20|4355.14|4354.54|4354.89|4354.29|4355.27|4354.67|4354.89|4354.29|22
1647497970000|2022-03-17 06:19:30|4355.02|4354.42|4355.52|4354.92|4355.77|4355.17|4355.02|4354.42|13
1647497980000|2022-03-17 06:19:40|4355.39|4354.79|4355.52|4354.92|4355.77|4355.17|4355.39|4354.79|17
1647497990000|2022-03-17 06:19:50|4355.39|4354.79|4355.39|4354.79|4355.39|4354.79|4355.27|4354.67|5
1647498000000|2022-03-17 06:20:00|4355.52|4354.92|4355.39|4354.79|4355.52|4354.92|4355.14|4354.54|7
1647498010000|2022-03-17 06:20:10|4355.52|4354.92|4355.39|4354.79|4355.52|4354.92|4355.27|4354.67|11
1647498020000|2022-03-17 06:20:20|4355.27|4354.67|4355.27|4354.67|4355.27|4354.67|4355.02|4354.42|12
1647498030000|2022-03-17 06:20:30|4355.02|4354.42|4355.27|4354.67|4355.27|4354.67|4355.02|4354.42|14
1647498040000|2022-03-17 06:20:40|4355.39|4354.79|4356.02|4355.42|4356.02|4355.42|4355.27|4354.67|18
1647498050000|2022-03-17 06:20:50|4356.64|4356.04|4357.27|4356.67|4357.64|4357.04|4356.64|4356.04|126
1647498060000|2022-03-17 06:21:00|4357.39|4356.79|4356.77|4356.17|4357.39|4356.79|4356.64|4356.04|31
1647498070000|2022-03-17 06:21:10|4356.64|4356.04|4356.14|4355.54|4356.64|4356.04|4356.14|4355.54|12
1647498080000|2022-03-17 06:21:20|4356.02|4355.42|4355.77|4355.17|4356.02|4355.42|4355.52|4354.92|391
1647498090000|2022-03-17 06:21:30|4355.52|4354.92|4355.52|4354.92|4355.77|4355.17|4355.27|4354.67|29
1647498100000|2022-03-17 06:21:40|4355.27|4354.67|4355.52|4354.92|4355.77|4355.17|4355.02|4354.42|21
1647498110000|2022-03-17 06:21:50|4355.64|4355.04|4355.52|4354.92|4355.64|4355.04|4355.52|4354.92|24
1647498120000|2022-03-17 06:22:00|4355.14|4354.54|4355.52|4354.92|4355.52|4354.92|4355.14|4354.54|12
1647498130000|2022-03-17 06:22:10|4355.39|4354.79|4354.77|4354.17|4355.39|4354.79|4354.77|4354.17|14
1647498140000|2022-03-17 06:22:20|4354.89|4354.29|4355.14|4354.54|4355.14|4354.54|4354.89|4354.29|7
1647498150000|2022-03-17 06:22:30|4355.02|4354.42|4354.64|4354.04|4355.02|4354.42|4354.64|4354.04|15
1647498160000|2022-03-17 06:22:40|4354.77|4354.17|4354.77|4354.17|4354.89|4354.29|4354.77|4354.17|6
1647498170000|2022-03-17 06:22:50|4354.64|4354.04|4355.27|4354.67|4355.52|4354.92|4354.64|4354.04|34
1647498180000|2022-03-17 06:23:00|4355.39|4354.79|4355.89|4355.29|4356.02|4355.42|4355.39|4354.79|12
1647498190000|2022-03-17 06:23:10|4356.02|4355.42|4356.14|4355.54|4356.14|4355.54|4355.77|4355.17|33
1647498200000|2022-03-17 06:23:20|4356.02|4355.42|4356.77|4356.17|4356.77|4356.17|4356.02|4355.42|17
1647498210000|2022-03-17 06:23:30|4357.02|4356.42|4357.02|4356.42|4357.27|4356.67|4356.89|4356.29|22
1647498220000|2022-03-17 06:23:40|4356.89|4356.29|4357.02|4356.42|4357.52|4356.92|4356.89|4356.29|65
1647498230000|2022-03-17 06:23:50|4357.14|4356.54|4357.02|4356.42|4357.39|4356.79|4357.02|4356.42|79
1647498240000|2022-03-17 06:24:00|4357.27|4356.67|4357.14|4356.54|4357.27|4356.67|4357.14|4356.54|21
1647498250000|2022-03-17 06:24:10|4357.02|4356.42|4357.14|4356.54|4357.14|4356.54|4357.02|4356.42|7
1647498260000|2022-03-17 06:24:20|4357.02|4356.42|4357.27|4356.67|4357.27|4356.67|4357.02|4356.42|10
1647498270000|2022-03-17 06:24:30|4357.02|4356.42|4357.02|4356.42|4357.02|4356.42|4357.02|4356.42|3
1647498280000|2022-03-17 06:24:40|4357.14|4356.54|4357.52|4356.92|4357.52|4356.92|4357.14|4356.54|6
1647498290000|2022-03-17 06:24:50|4358.02|4357.42|4359.27|4358.67|4359.27|4358.67|4358.02|4357.42|134
1647498300000|2022-03-17 06:25:00|4359.02|4358.42|4359.14|4358.54|4359.27|4358.67|4358.77|4358.17|32
1647498310000|2022-03-17 06:25:10|4358.77|4358.17|4358.77|4358.17|4358.89|4358.29|4358.39|4357.79|113
1647498320000|2022-03-17 06:25:20|4358.27|4357.67|4357.77|4357.17|4358.27|4357.67|4357.77|4357.17|88
1647498330000|2022-03-17 06:25:30|4358.02|4357.42|4357.27|4356.67|4358.02|4357.42|4357.27|4356.67|23
1647498340000|2022-03-17 06:25:40|4357.52|4356.92|4357.64|4357.04|4357.64|4357.04|4357.27|4356.67|12
1647498350000|2022-03-17 06:25:50|4357.89|4357.29|4357.77|4357.17|4358.02|4357.42|4357.77|4357.17|8
1647498360000|2022-03-17 06:26:00|4357.52|4356.92|4357.52|4356.92|4357.52|4356.92|4357.52|4356.92|6
1647498370000|2022-03-17 06:26:10|4357.64|4357.04|4357.77|4357.17|4357.77|4357.17|4357.64|4357.04|6
1647498380000|2022-03-17 06:26:20|4357.89|4357.29|4357.77|4357.17|4357.89|4357.29|4357.77|4357.17|2
1647498390000|2022-03-17 06:26:30|4357.64|4357.04|4357.89|4357.29|4358.52|4357.92|4357.64|4357.04|79
1647498400000|2022-03-17 06:26:40|4358.02|4357.42|4357.52|4356.92|4358.02|4357.42|4357.52|4356.92|14
1647498410000|2022-03-17 06:26:50|4357.64|4357.04|4357.64|4357.04|4357.64|4357.04|4357.64|4357.04|12
1647498420000|2022-03-17 06:27:00|4357.52|4356.92|4357.27|4356.67|4357.52|4356.92|4357.27|4356.67|4
1647498430000|2022-03-17 06:27:10|4357.39|4356.79|4357.52|4356.92|4357.64|4357.04|4357.39|4356.79|8
1647498440000|2022-03-17 06:27:20|4357.39|4356.79|4357.52|4356.92|4357.64|4357.04|4357.39|4356.79|6
1647498450000|2022-03-17 06:27:30|4357.64|4357.04|4357.27|4356.67|4357.64|4357.04|4357.27|4356.67|4
1647498460000|2022-03-17 06:27:40|4357.14|4356.54|4357.52|4356.92|4357.52|4356.92|4357.02|4356.42|5
1647498470000|2022-03-17 06:27:50|4357.77|4357.17|4357.77|4357.17|4357.77|4357.17|4357.77|4357.17|3
1647498480000|2022-03-17 06:28:00|4358.39|4357.79|4358.27|4357.67|4358.39|4357.79|4358.27|4357.67|51
1647498490000|2022-03-17 06:28:10|4358.39|4357.79|4358.27|4357.67|4358.39|4357.79|4358.27|4357.67|5
1647498500000|2022-03-17 06:28:20|4358.14|4357.54|4358.27|4357.67|4358.27|4357.67|4358.02|4357.42|8
1647498510000|2022-03-17 06:28:30|4358.52|4357.92|4358.52|4357.92|4358.77|4358.17|4358.39|4357.79|8
1647498520000|2022-03-17 06:28:40|4358.39|4357.79|4358.27|4357.67|4358.52|4357.92|4358.27|4357.67|2
1647498530000|2022-03-17 06:28:50|4358.39|4357.79|4358.77|4358.17|4359.02|4358.42|4358.39|4357.79|22
1647498540000|2022-03-17 06:29:00|4359.02|4358.42|4359.39|4358.79|4359.52|4358.92|4359.02|4358.42|30
1647498550000|2022-03-17 06:29:10|4359.52|4358.92|4358.89|4358.29|4359.52|4358.92|4358.77|4358.17|14
1647498560000|2022-03-17 06:29:20|4359.02|4358.42|4359.02|4358.42|4359.14|4358.54|4358.77|4358.17|109
1647498570000|2022-03-17 06:29:30|4358.77|4358.17|4359.02|4358.42|4359.02|4358.42|4358.52|4357.92|21
1647498580000|2022-03-17 06:29:40|4358.89|4358.29|4358.52|4357.92|4358.89|4358.29|4358.52|4357.92|12
1647498590000|2022-03-17 06:29:50|4358.27|4357.67|4358.52|4357.92|4358.52|4357.92|4358.27|4357.67|12
1647498600000|2022-03-17 06:30:00|4358.39|4357.79|4358.77|4358.17|4359.02|4358.42|4358.39|4357.79|45
1647498610000|2022-03-17 06:30:10|4358.52|4357.92|4358.27|4357.67|4358.52|4357.92|4358.27|4357.67|12
1647498620000|2022-03-17 06:30:20|4358.14|4357.54|4358.14|4357.54|4358.27|4357.67|4358.14|4357.54|1
1647498630000|2022-03-17 06:30:30|4358.27|4357.67|4357.39|4356.79|4358.27|4357.67|4357.39|4356.79|34
1647498640000|2022-03-17 06:30:40|4357.27|4356.67|4357.02|4356.42|4357.52|4356.92|4357.02|4356.42|10
1647498650000|2022-03-17 06:30:50|4356.77|4356.17|4356.77|4356.17|4356.89|4356.29|4356.77|4356.17|12
1647498660000|2022-03-17 06:31:00|4356.64|4356.04|4356.39|4355.79|4356.77|4356.17|4356.39|4355.79|18
1647498670000|2022-03-17 06:31:10|4356.27|4355.67|4356.39|4355.79|4356.39|4355.79|4356.02|4355.42|14
1647498680000|2022-03-17 06:31:20|4356.27|4355.67|4356.64|4356.04|4356.64|4356.04|4356.27|4355.67|7
1647498690000|2022-03-17 06:31:30|4356.77|4356.17|4357.02|4356.42|4357.14|4356.54|4356.77|4356.17|15
1647498700000|2022-03-17 06:31:40|4357.14|4356.54|4356.52|4355.92|4357.14|4356.54|4356.52|4355.92|14
1647498710000|2022-03-17 06:31:50|4356.77|4356.17|4356.77|4356.17|4356.89|4356.29|4356.39|4355.79|11
1647498720000|2022-03-17 06:32:00|4356.64|4356.04|4356.64|4356.04|4356.77|4356.17|4356.64|4356.04|0
1647498730000|2022-03-17 06:32:10|4356.77|4356.17|4356.52|4355.92|4356.89|4356.29|4356.52|4355.92|2
1647498740000|2022-03-17 06:32:20|||||||||1
1647498750000|2022-03-17 06:32:30|4356.39|4355.79|4356.39|4355.79|4356.64|4356.04|4356.14|4355.54|11
1647498760000|2022-03-17 06:32:40|4356.27|4355.67|4356.39|4355.79|4356.52|4355.92|4356.27|4355.67|21
1647498770000|2022-03-17 06:32:50|4356.52|4355.92|4356.52|4355.92|4356.64|4356.04|4356.39|4355.79|11
1647498780000|2022-03-17 06:33:00|4356.64|4356.04|4356.64|4356.04|4356.64|4356.04|4356.52|4355.92|4
1647498790000|2022-03-17 06:33:10|4356.52|4355.92|4356.52|4355.92|4356.77|4356.17|4356.52|4355.92|9
1647498810000|2022-03-17 06:33:30|4356.77|4356.17|4356.64|4356.04|4356.77|4356.17|4356.52|4355.92|19
1647498820000|2022-03-17 06:33:40|4356.77|4356.17|4358.64|4358.04|4358.77|4358.17|4356.77|4356.17|70
1647498830000|2022-03-17 06:33:50|4358.77|4358.17|4359.02|4358.42|4359.52|4358.92|4358.52|4357.92|93
1647498840000|2022-03-17 06:34:00|4358.89|4358.29|4358.14|4357.54|4358.89|4358.29|4358.14|4357.54|15
1647498850000|2022-03-17 06:34:10|4358.27|4357.67|4358.64|4358.04|4358.64|4358.04|4358.27|4357.67|9
1647498860000|2022-03-17 06:34:20|4358.77|4358.17|4358.89|4358.29|4359.02|4358.42|4358.64|4358.04|4
1647498870000|2022-03-17 06:34:30|4359.02|4358.42|4358.77|4358.17|4359.14|4358.54|4358.64|4358.04|11
1647498880000|2022-03-17 06:34:40|4358.64|4358.04|4359.14|4358.54|4359.27|4358.67|4358.39|4357.79|54
1647498890000|2022-03-17 06:34:50|4359.27|4358.67|4358.77|4358.17|4359.27|4358.67|4358.77|4358.17|1
1647498900000|2022-03-17 06:35:00|4358.64|4358.04|4359.27|4358.67|4359.39|4358.79|4358.52|4357.92|32
1647498910000|2022-03-17 06:35:10|4359.39|4358.79|4359.39|4358.79|4359.39|4358.79|4359.14|4358.54|26
1647498920000|2022-03-17 06:35:20|4359.52|4358.92|4359.64|4359.04|4359.77|4359.17|4359.52|4358.92|10
1647498930000|2022-03-17 06:35:30|4359.77|4359.17|4359.89|4359.29|4360.27|4359.67|4359.64|4359.04|53
1647498940000|2022-03-17 06:35:40|4360.02|4359.42|4359.77|4359.17|4360.02|4359.42|4359.77|4359.17|7
1647498950000|2022-03-17 06:35:50|4359.52|4358.92|4359.39|4358.79|4359.64|4359.04|4359.39|4358.79|8
1647498960000|2022-03-17 06:36:00|4359.27|4358.67|4359.27|4358.67|4359.52|4358.92|4359.27|4358.67|124
1647498970000|2022-03-17 06:36:10|4359.14|4358.54|4359.14|4358.54|4359.27|4358.67|4359.02|4358.42|4
1647498980000|2022-03-17 06:36:20|4359.27|4358.67|4359.89|4359.29|4360.02|4359.42|4359.27|4358.67|61
1647498990000|2022-03-17 06:36:30|4359.77|4359.17|4359.77|4359.17|4359.77|4359.17|4359.77|4359.17|0
1647499000000|2022-03-17 06:36:40|||||||||2
1647499010000|2022-03-17 06:36:50|4359.52|4358.92|4359.77|4359.17|4359.77|4359.17|4359.52|4358.92|7
1647499020000|2022-03-17 06:37:00|4359.89|4359.29|4359.52|4358.92|4359.89|4359.29|4359.52|4358.92|9
1647499030000|2022-03-17 06:37:10|4359.64|4359.04|4359.77|4359.17|4359.77|4359.17|4359.64|4359.04|0
1647499040000|2022-03-17 06:37:20|4359.52|4358.92|4359.64|4359.04|4359.77|4359.17|4359.52|4358.92|4
1647499050000|2022-03-17 06:37:30|4359.52|4358.92|4359.27|4358.67|4359.52|4358.92|4359.27|4358.67|10
1647499060000|2022-03-17 06:37:40|4359.14|4358.54|4359.27|4358.67|4359.27|4358.67|4359.14|4358.54|10
1647499080000|2022-03-17 06:38:00|4359.39|4358.79|4359.77|4359.17|4359.77|4359.17|4359.39|4358.79|8
1647499090000|2022-03-17 06:38:10|4359.89|4359.29|4359.52|4358.92|4360.02|4359.42|4359.52|4358.92|5
1647499100000|2022-03-17 06:38:20|4359.39|4358.79|4359.52|4358.92|4359.52|4358.92|4359.39|4358.79|12
1647499110000|2022-03-17 06:38:30|4359.39|4358.79|4359.52|4358.92|4359.52|4358.92|4359.39|4358.79|6
1647499120000|2022-03-17 06:38:40|4359.77|4359.17|4359.52|4358.92|4359.77|4359.17|4359.52|4358.92|6
1647499130000|2022-03-17 06:38:50|4359.39|4358.79|4360.14|4359.54|4360.14|4359.54|4359.27|4358.67|15
1647499140000|2022-03-17 06:39:00|4360.02|4359.42|4360.02|4359.42|4360.02|4359.42|4359.77|4359.17|6
1647499150000|2022-03-17 06:39:10|4360.14|4359.54|4360.02|4359.42|4360.27|4359.67|4359.77|4359.17|16
1647499160000|2022-03-17 06:39:20|4360.14|4359.54|4360.27|4359.67|4360.27|4359.67|4360.14|4359.54|4
1647499170000|2022-03-17 06:39:30|4360.14|4359.54|4360.14|4359.54|4360.14|4359.54|4360.14|4359.54|2
1647499180000|2022-03-17 06:39:40|4360.27|4359.67|4359.89|4359.29|4360.27|4359.67|4359.77|4359.17|6
1647499190000|2022-03-17 06:39:50|4359.77|4359.17|4359.64|4359.04|4359.77|4359.17|4359.52|4358.92|14
1647499200000|2022-03-17 06:40:00|4359.52|4358.92|4359.52|4358.92|4359.64|4359.04|4359.52|4358.92|7
1647499210000|2022-03-17 06:40:10|4359.77|4359.17|4359.77|4359.17|4359.77|4359.17|4359.77|4359.17|9
1647499220000|2022-03-17 06:40:20|4359.89|4359.29|4359.89|4359.29|4359.89|4359.29|4359.89|4359.29|8
1647499230000|2022-03-17 06:40:30|4360.02|4359.42|4360.02|4359.42|4360.14|4359.54|4360.02|4359.42|10
1647499240000|2022-03-17 06:40:40|4359.89|4359.29|4360.52|4359.92|4360.52|4359.92|4359.89|4359.29|20
1647499250000|2022-03-17 06:40:50|4360.39|4359.79|4360.77|4360.17|4360.77|4360.17|4360.39|4359.79|33
1647499260000|2022-03-17 06:41:00|4361.02|4360.42|4360.27|4359.67|4361.02|4360.42|4360.27|4359.67|78
1647499270000|2022-03-17 06:41:10|4360.39|4359.79|4360.02|4359.42|4360.52|4359.92|4360.02|4359.42|21
1647499280000|2022-03-17 06:41:20|4359.89|4359.29|4360.52|4359.92|4360.52|4359.92|4359.77|4359.17|20
1647499290000|2022-03-17 06:41:30|4360.77|4360.17|4361.02|4360.42|4361.02|4360.42|4360.77|4360.17|8
1647499300000|2022-03-17 06:41:40|4360.89|4360.29|4363.02|4362.42|4363.02|4362.42|4360.89|4360.29|186
1647499310000|2022-03-17 06:41:50|4363.14|4362.54|4363.52|4362.92|4363.52|4362.92|4363.02|4362.42|67
1647499320000|2022-03-17 06:42:00|4363.64|4363.04|4363.14|4362.54|4363.77|4363.17|4363.14|4362.54|132
1647499330000|2022-03-17 06:42:10|4362.89|4362.29|4362.02|4361.42|4362.89|4362.29|4361.77|4361.17|22
1647499340000|2022-03-17 06:42:20|4361.52|4360.92|4360.77|4360.17|4361.52|4360.92|4360.77|4360.17|63
1647499350000|2022-03-17 06:42:30|4360.89|4360.29|4361.02|4360.42|4361.14|4360.54|4360.89|4360.29|6
1647499360000|2022-03-17 06:42:40|4360.89|4360.29|4361.02|4360.42|4361.02|4360.42|4360.77|4360.17|4
1647499370000|2022-03-17 06:42:50|4361.77|4361.17|4361.64|4361.04|4361.77|4361.17|4361.52|4360.92|66
1647499380000|2022-03-17 06:43:00|4361.77|4361.17|4362.39|4361.79|4362.39|4361.79|4361.64|4361.04|12
1647499390000|2022-03-17 06:43:10|4362.52|4361.92|4362.14|4361.54|4362.52|4361.92|4362.14|4361.54|5
1647499400000|2022-03-17 06:43:20|4362.02|4361.42|4362.14|4361.54|4362.27|4361.67|4362.02|4361.42|6
1647499410000|2022-03-17 06:43:30|4362.02|4361.42|4362.14|4361.54|4362.39|4361.79|4361.77|4361.17|13
1647499420000|2022-03-17 06:43:40|4362.27|4361.67|4361.64|4361.04|4362.27|4361.67|4361.64|4361.04|10
1647499430000|2022-03-17 06:43:50|4361.77|4361.17|4362.02|4361.42|4362.14|4361.54|4361.77|4361.17|7
1647499440000|2022-03-17 06:44:00|4361.77|4361.17|4362.39|4361.79|4362.39|4361.79|4361.64|4361.04|24
1647499450000|2022-03-17 06:44:10|4362.52|4361.92|4362.39|4361.79|4362.77|4362.17|4362.39|4361.79|22
1647499460000|2022-03-17 06:44:20|4362.27|4361.67|4362.14|4361.54|4362.39|4361.79|4362.14|4361.54|2
1647499470000|2022-03-17 06:44:30|4362.02|4361.42|4362.14|4361.54|4362.14|4361.54|4362.02|4361.42|0
1647499480000|2022-03-17 06:44:40|4362.27|4361.67|4362.39|4361.79|4362.52|4361.92|4362.27|4361.67|6
1647499490000|2022-03-17 06:44:50|4362.14|4361.54|4361.64|4361.04|4362.14|4361.54|4361.64|4361.04|13
1647499500000|2022-03-17 06:45:00|4361.77|4361.17|4361.64|4361.04|4361.77|4361.17|4361.64|4361.04|10
1647499510000|2022-03-17 06:45:10|4361.77|4361.17|4362.14|4361.54|4362.27|4361.67|4361.77|4361.17|15
1647499520000|2022-03-17 06:45:20|4362.02|4361.42|4362.27|4361.67|4362.27|4361.67|4362.02|4361.42|1
1647499530000|2022-03-17 06:45:30|4362.02|4361.42|4362.27|4361.67|4362.39|4361.79|4362.02|4361.42|74
1647499540000|2022-03-17 06:45:40|4362.02|4361.42|4362.02|4361.42|4362.14|4361.54|4361.77|4361.17|17
1647499550000|2022-03-17 06:45:50|4361.77|4361.17|4361.89|4361.29|4361.89|4361.29|4361.77|4361.17|19
1647499560000|2022-03-17 06:46:00|4362.02|4361.42|4362.39|4361.79|4362.39|4361.79|4361.89|4361.29|2
1647499570000|2022-03-17 06:46:10|4362.27|4361.67|4362.14|4361.54|4362.39|4361.79|4362.14|4361.54|2
1647499580000|2022-03-17 06:46:20|4362.27|4361.67|4362.02|4361.42|4362.27|4361.67|4361.89|4361.29|11
1647499590000|2022-03-17 06:46:30|4361.89|4361.29|4362.14|4361.54|4362.14|4361.54|4361.89|4361.29|6
1647499600000|2022-03-17 06:46:40|4362.02|4361.42|4361.89|4361.29|4362.02|4361.42|4361.89|4361.29|0
1647499610000|2022-03-17 06:46:50|4361.77|4361.17|4361.77|4361.17|4361.77|4361.17|4361.77|4361.17|0
1647499620000|2022-03-17 06:47:00|4361.64|4361.04|4361.64|4361.04|4361.77|4361.17|4361.64|4361.04|5
1647499630000|2022-03-17 06:47:10|4361.52|4360.92|4361.02|4360.42|4361.52|4360.92|4361.02|4360.42|14
1647499640000|2022-03-17 06:47:20|4360.77|4360.17|4360.89|4360.29|4361.02|4360.42|4360.64|4360.04|15
1647499650000|2022-03-17 06:47:30|4361.02|4360.42|4361.02|4360.42|4361.02|4360.42|4360.89|4360.29|5
1647499660000|2022-03-17 06:47:40|4360.89|4360.29|4361.77|4361.17|4361.77|4361.17|4360.89|4360.29|22
1647499670000|2022-03-17 06:47:50|4361.64|4361.04|4361.52|4360.92|4361.64|4361.04|4361.39|4360.79|4
1647499680000|2022-03-17 06:48:00|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|4361.39|4360.79|2
1647499690000|2022-03-17 06:48:10|4361.27|4360.67|4362.14|4361.54|4362.27|4361.67|4361.27|4360.67|17
1647499700000|2022-03-17 06:48:20|||||||||4
1647499710000|2022-03-17 06:48:30|4362.27|4361.67|4362.02|4361.42|4362.39|4361.79|4362.02|4361.42|10
1647499720000|2022-03-17 06:48:40|4362.14|4361.54|4362.39|4361.79|4362.39|4361.79|4362.14|4361.54|4
1647499730000|2022-03-17 06:48:50|4362.52|4361.92|4362.39|4361.79|4362.52|4361.92|4362.27|4361.67|3
1647499740000|2022-03-17 06:49:00|4362.27|4361.67|4362.39|4361.79|4362.39|4361.79|4362.27|4361.67|0
1647499750000|2022-03-17 06:49:10|4362.27|4361.67|4362.02|4361.42|4362.27|4361.67|4362.02|4361.42|16
1647499760000|2022-03-17 06:49:20|4361.89|4361.29|4362.52|4361.92|4362.52|4361.92|4361.89|4361.29|8
1647499770000|2022-03-17 06:49:30|4362.39|4361.79|4362.52|4361.92|4362.52|4361.92|4362.39|4361.79|7
1647499780000|2022-03-17 06:49:40|4362.39|4361.79|4362.27|4361.67|4362.39|4361.79|4362.27|4361.67|2
1647499790000|2022-03-17 06:49:50|4362.39|4361.79|4362.77|4362.17|4362.77|4362.17|4362.39|4361.79|21
1647499800000|2022-03-17 06:50:00|4362.64|4362.04|4363.14|4362.54|4363.14|4362.54|4362.64|4362.04|31
1647499810000|2022-03-17 06:50:10|4363.02|4362.42|4363.02|4362.42|4363.02|4362.42|4362.89|4362.29|6
1647499820000|2022-03-17 06:50:20|4362.89|4362.29|4362.89|4362.29|4363.02|4362.42|4362.89|4362.29|9
1647499830000|2022-03-17 06:50:30|4363.02|4362.42|4363.27|4362.67|4363.27|4362.67|4362.89|4362.29|16
1647499840000|2022-03-17 06:50:40|4363.02|4362.42|4363.27|4362.67|4363.39|4362.79|4362.77|4362.17|30
1647499850000|2022-03-17 06:50:50|4363.39|4362.79|4363.64|4363.04|4363.77|4363.17|4363.39|4362.79|7
1647499860000|2022-03-17 06:51:00|4363.77|4363.17|4362.64|4362.04|4364.02|4363.42|4362.64|4362.04|25
1647499870000|2022-03-17 06:51:10|4362.77|4362.17|4362.77|4362.17|4362.77|4362.17|4362.64|4362.04|8
1647499880000|2022-03-17 06:51:20|4362.52|4361.92|4362.64|4362.04|4362.89|4362.29|4362.52|4361.92|51
1647499890000|2022-03-17 06:51:30|4362.77|4362.17|4362.77|4362.17|4362.77|4362.17|4362.64|4362.04|4
1647499900000|2022-03-17 06:51:40|4362.64|4362.04|4362.64|4362.04|4362.64|4362.04|4362.52|4361.92|4
1647499910000|2022-03-17 06:51:50|4362.52|4361.92|4362.27|4361.67|4362.52|4361.92|4362.27|4361.67|4
1647499920000|2022-03-17 06:52:00|4362.14|4361.54|4362.52|4361.92|4362.52|4361.92|4362.02|4361.42|36
1647499930000|2022-03-17 06:52:10|4362.64|4362.04|4362.64|4362.04|4363.14|4362.54|4362.64|4362.04|10
1647499940000|2022-03-17 06:52:20|4362.77|4362.17|4362.64|4362.04|4362.77|4362.17|4362.64|4362.04|2
1647499950000|2022-03-17 06:52:30|4362.77|4362.17|4363.14|4362.54|4363.27|4362.67|4362.77|4362.17|13
1647499960000|2022-03-17 06:52:40|4363.02|4362.42|4363.39|4362.79|4363.52|4362.92|4363.02|4362.42|9
1647499970000|2022-03-17 06:52:50|4363.27|4362.67|4363.39|4362.79|4363.52|4362.92|4363.27|4362.67|7
1647499980000|2022-03-17 06:53:00|4363.27|4362.67|4363.64|4363.04|4363.77|4363.17|4363.27|4362.67|13
1647499990000|2022-03-17 06:53:10|4363.52|4362.92|4364.02|4363.42|4364.02|4363.42|4363.52|4362.92|4
1647500000000|2022-03-17 06:53:20|4364.27|4363.67|4364.14|4363.54|4364.39|4363.79|4364.02|4363.42|14
1647500010000|2022-03-17 06:53:30|4364.27|4363.67|4364.02|4363.42|4364.27|4363.67|4363.89|4363.29|4
1647500020000|2022-03-17 06:53:40|4363.89|4363.29|4364.14|4363.54|4364.14|4363.54|4363.77|4363.17|7
1647500030000|2022-03-17 06:53:50|4364.27|4363.67|4363.89|4363.29|4364.27|4363.67|4363.89|4363.29|7
1647500040000|2022-03-17 06:54:00|4364.02|4363.42|4364.02|4363.42|4364.02|4363.42|4363.77|4363.17|40
1647500050000|2022-03-17 06:54:10|4363.52|4362.92|4363.52|4362.92|4363.52|4362.92|4363.52|4362.92|4
1647500060000|2022-03-17 06:54:20|4363.27|4362.67|4363.52|4362.92|4363.52|4362.92|4363.27|4362.67|6
1647500070000|2022-03-17 06:54:30|4363.64|4363.04|4363.39|4362.79|4363.89|4363.29|4363.14|4362.54|29
1647500080000|2022-03-17 06:54:40|4363.27|4362.67|4363.14|4362.54|4363.27|4362.67|4363.14|4362.54|9
1647500090000|2022-03-17 06:54:50|4363.27|4362.67|4362.64|4362.04|4363.27|4362.67|4362.52|4361.92|21
1647500100000|2022-03-17 06:55:00|4362.77|4362.17|4362.77|4362.17|4363.02|4362.42|4362.64|4362.04|29
1647500110000|2022-03-17 06:55:10|4362.64|4362.04|4363.02|4362.42|4363.02|4362.42|4362.64|4362.04|7
1647500120000|2022-03-17 06:55:20|4362.89|4362.29|4362.89|4362.29|4363.02|4362.42|4362.89|4362.29|0
1647500130000|2022-03-17 06:55:30|4363.14|4362.54|4363.52|4362.92|4363.52|4362.92|4363.14|4362.54|46
1647500140000|2022-03-17 06:55:40|4363.64|4363.04|4365.27|4364.67|4365.27|4364.67|4363.39|4362.79|70
1647500150000|2022-03-17 06:55:50|4366.77|4366.17|4366.77|4366.17|4367.52|4366.92|4366.77|4366.17|211
1647500160000|2022-03-17 06:56:00|4366.64|4366.04|4366.77|4366.17|4367.02|4366.42|4366.27|4365.67|49
1647500170000|2022-03-17 06:56:10|4366.64|4366.04|4367.02|4366.42|4367.02|4366.42|4366.52|4365.92|28
1647500180000|2022-03-17 06:56:20|4367.27|4366.67|4367.02|4366.42|4367.27|4366.67|4367.02|4366.42|16
1647500190000|2022-03-17 06:56:30|4366.77|4366.17|4366.77|4366.17|4366.89|4366.29|4366.52|4365.92|13
1647500200000|2022-03-17 06:56:40|4367.02|4366.42|4366.39|4365.79|4367.27|4366.67|4366.39|4365.79|23
1647500210000|2022-03-17 06:56:50|4366.27|4365.67|4366.02|4365.42|4366.27|4365.67|4365.77|4365.17|20
1647500220000|2022-03-17 06:57:00|4365.89|4365.29|4365.52|4364.92|4365.89|4365.29|4365.39|4364.79|12
1647500230000|2022-03-17 06:57:10|4365.39|4364.79|4365.27|4364.67|4365.39|4364.79|4365.27|4364.67|2
1647500240000|2022-03-17 06:57:20|4364.89|4364.29|4364.02|4363.42|4364.89|4364.29|4364.02|4363.42|42
1647500250000|2022-03-17 06:57:30|4363.89|4363.29|4363.77|4363.17|4364.02|4363.42|4363.39|4362.79|14
1647500260000|2022-03-17 06:57:40|4363.27|4362.67|4363.77|4363.17|4363.89|4363.29|4363.27|4362.67|30
1647500270000|2022-03-17 06:57:50|4364.02|4363.42|4363.52|4362.92|4364.02|4363.42|4363.52|4362.92|13
1647500280000|2022-03-17 06:58:00|4363.39|4362.79|4364.27|4363.67|4364.27|4363.67|4363.39|4362.79|148
1647500290000|2022-03-17 06:58:10|4364.14|4363.54|4365.52|4364.92|4365.52|4364.92|4364.14|4363.54|23
1647500300000|2022-03-17 06:58:20|4365.64|4365.04|4366.27|4365.67|4366.27|4365.67|4365.52|4364.92|67
1647500310000|2022-03-17 06:58:30|4366.39|4365.79|4365.27|4364.67|4366.39|4365.79|4365.27|4364.67|22
1647500330000|2022-03-17 06:58:50|4365.14|4364.54|4365.52|4364.92|4365.52|4364.92|4365.02|4364.42|15
1647500340000|2022-03-17 06:59:00|4365.39|4364.79|4365.52|4364.92|4365.52|4364.92|4365.39|4364.79|2
1647500350000|2022-03-17 06:59:10|4365.77|4365.17|4365.27|4364.67|4365.77|4365.17|4365.02|4364.42|16
1647500360000|2022-03-17 06:59:20|4365.14|4364.54|4365.27|4364.67|4365.52|4364.92|4365.14|4364.54|3
1647500370000|2022-03-17 06:59:30|4365.39|4364.79|4365.14|4364.54|4365.39|4364.79|4364.89|4364.29|7
1647500380000|2022-03-17 06:59:40|4365.02|4364.42|4365.52|4364.92|4365.52|4364.92|4365.02|4364.42|16
1647500390000|2022-03-17 06:59:50|||||||||4
1647500400000|2022-03-17 07:00:00|4365.27|4364.67|4366.27|4365.67|4366.27|4365.67|4365.27|4364.67|41
1647500410000|2022-03-17 07:00:10|4366.02|4365.42|4366.14|4365.54|4366.14|4365.54|4366.02|4365.42|7
1647500420000|2022-03-17 07:00:20|4366.27|4365.67|4366.27|4365.67|4366.52|4365.92|4366.27|4365.67|25
1647500430000|2022-03-17 07:00:30|4365.77|4365.17|4365.52|4364.92|4365.77|4365.17|4365.52|4364.92|19
1647500440000|2022-03-17 07:00:40|4365.77|4365.17|4366.02|4365.42|4366.02|4365.42|4365.77|4365.17|8
1647500450000|2022-03-17 07:00:50|4365.77|4365.17|4366.02|4365.42|4366.02|4365.42|4365.77|4365.17|11
1647500460000|2022-03-17 07:01:00|4365.77|4365.17|4365.27|4364.67|4366.02|4365.42|4365.02|4364.42|44
1647500470000|2022-03-17 07:01:10|4365.02|4364.42|4364.27|4363.67|4365.02|4364.42|4364.27|4363.67|26
1647500480000|2022-03-17 07:01:20|4364.02|4363.42|4363.39|4362.79|4364.14|4363.54|4363.39|4362.79|69
1647500490000|2022-03-17 07:01:30|4363.27|4362.67|4363.02|4362.42|4363.39|4362.79|4363.02|4362.42|40
1647500500000|2022-03-17 07:01:40|4362.52|4361.92|4363.27|4362.67|4363.27|4362.67|4362.39|4361.79|97
1647500510000|2022-03-17 07:01:50|4363.02|4362.42|4362.77|4362.17|4363.02|4362.42|4362.64|4362.04|33
1647500520000|2022-03-17 07:02:00|4363.02|4362.42|4362.52|4361.92|4363.02|4362.42|4362.27|4361.67|55
1647500530000|2022-03-17 07:02:10|4362.39|4361.79|4362.89|4362.29|4363.14|4362.54|4362.39|4361.79|35
1647500540000|2022-03-17 07:02:20|4363.14|4362.54|4364.27|4363.67|4364.27|4363.67|4363.14|4362.54|29
1647500550000|2022-03-17 07:02:30|4364.14|4363.54|4364.27|4363.67|4364.27|4363.67|4363.52|4362.92|62
1647500560000|2022-03-17 07:02:40|4364.14|4363.54|4364.27|4363.67|4364.27|4363.67|4364.14|4363.54|49
1647500570000|2022-03-17 07:02:50|4364.52|4363.92|4364.52|4363.92|4364.52|4363.92|4364.52|4363.92|15
1647500580000|2022-03-17 07:03:00|4364.39|4363.79|4365.02|4364.42|4365.02|4364.42|4364.27|4363.67|32
1647500590000|2022-03-17 07:03:10|4364.89|4364.29|4364.77|4364.17|4365.02|4364.42|4364.77|4364.17|18
1647500600000|2022-03-17 07:03:20|4364.52|4363.92|4364.52|4363.92|4364.77|4364.17|4364.52|4363.92|8
1647500610000|2022-03-17 07:03:30|4364.02|4363.42|4363.52|4362.92|4364.02|4363.42|4363.52|4362.92|23
1647500620000|2022-03-17 07:03:40|4363.27|4362.67|4362.02|4361.42|4363.27|4362.67|4362.02|4361.42|124
1647500630000|2022-03-17 07:03:50|4362.14|4361.54|4362.52|4361.92|4362.52|4361.92|4362.14|4361.54|71
1647500640000|2022-03-17 07:04:00|4362.77|4362.17|4363.27|4362.67|4363.27|4362.67|4362.77|4362.17|152
1647500650000|2022-03-17 07:04:10|4362.77|4362.17|4363.02|4362.42|4363.02|4362.42|4362.77|4362.17|42
1647500660000|2022-03-17 07:04:20|4363.27|4362.67|4363.77|4363.17|4363.77|4363.17|4363.27|4362.67|20
1647500670000|2022-03-17 07:04:30|4363.89|4363.29|4364.27|4363.67|4364.27|4363.67|4363.77|4363.17|19
1647500680000|2022-03-17 07:04:40|4364.52|4363.92|4365.39|4364.79|4365.52|4364.92|4364.52|4363.92|30
1647500690000|2022-03-17 07:04:50|4365.27|4364.67|4366.52|4365.92|4366.52|4365.92|4365.27|4364.67|42
1647500700000|2022-03-17 07:05:00|4366.77|4366.17|4366.89|4366.29|4367.02|4366.42|4366.77|4366.17|48
1647500710000|2022-03-17 07:05:10|4367.02|4366.42|4367.02|4366.42|4367.27|4366.67|4366.89|4366.29|50
1647500720000|2022-03-17 07:05:20|4367.14|4366.54|4367.27|4366.67|4367.27|4366.67|4367.02|4366.42|20
1647500730000|2022-03-17 07:05:30|4367.52|4366.92|4367.27|4366.67|4367.52|4366.92|4367.14|4366.54|69
1647500740000|2022-03-17 07:05:40|||||||||2
1647500750000|2022-03-17 07:05:50|4367.77|4367.17|4368.02|4367.42|4368.02|4367.42|4367.64|4367.04|46
1647500760000|2022-03-17 07:06:00|4367.77|4367.17|4367.89|4367.29|4368.02|4367.42|4367.77|4367.17|30
1647500770000|2022-03-17 07:06:10|4367.77|4367.17|4369.02|4368.42|4369.27|4368.67|4367.77|4367.17|167
1647500780000|2022-03-17 07:06:20|4369.27|4368.67|4369.64|4369.04|4369.77|4369.17|4369.27|4368.67|85
1647500790000|2022-03-17 07:06:30|4369.52|4368.92|4369.77|4369.17|4369.77|4369.17|4369.27|4368.67|51
1647500800000|2022-03-17 07:06:40|4369.89|4369.29|4370.02|4369.42|4370.27|4369.67|4369.77|4369.17|95
1647500810000|2022-03-17 07:06:50|4369.77|4369.17|4369.27|4368.67|4369.77|4369.17|4369.27|4368.67|46
1647500820000|2022-03-17 07:07:00|4369.14|4368.54|4369.27|4368.67|4369.52|4368.92|4369.14|4368.54|26
1647500830000|2022-03-17 07:07:10|4369.52|4368.92|4369.27|4368.67|4369.52|4368.92|4369.27|4368.67|36
1647500840000|2022-03-17 07:07:20|4369.02|4368.42|4369.77|4369.17|4369.77|4369.17|4369.02|4368.42|23
1647500850000|2022-03-17 07:07:30|4369.89|4369.29|4369.77|4369.17|4370.02|4369.42|4369.77|4369.17|29
1647500860000|2022-03-17 07:07:40|4369.64|4369.04|4371.02|4370.42|4371.02|4370.42|4369.64|4369.04|122
1647500870000|2022-03-17 07:07:50|4371.27|4370.67|4371.14|4370.54|4371.27|4370.67|4371.14|4370.54|68
1647500880000|2022-03-17 07:08:00|4371.27|4370.67|4371.77|4371.17|4372.02|4371.42|4371.14|4370.54|101
1647500890000|2022-03-17 07:08:10|4371.64|4371.04|4371.02|4370.42|4371.64|4371.04|4371.02|4370.42|46
1647500900000|2022-03-17 07:08:20|4370.89|4370.29|4370.77|4370.17|4370.89|4370.29|4370.77|4370.17|20
1647500910000|2022-03-17 07:08:30|4371.02|4370.42|4370.89|4370.29|4371.02|4370.42|4370.77|4370.17|32
1647500920000|2022-03-17 07:08:40|4371.02|4370.42|4370.77|4370.17|4371.14|4370.54|4370.77|4370.17|13
1647500930000|2022-03-17 07:08:50|4371.02|4370.42|4370.77|4370.17|4371.02|4370.42|4370.77|4370.17|12
1647500940000|2022-03-17 07:09:00|4370.52|4369.92|4370.64|4370.04|4370.77|4370.17|4370.52|4369.92|18
1647500950000|2022-03-17 07:09:10|4370.52|4369.92|4370.64|4370.04|4370.77|4370.17|4370.27|4369.67|24
1647500960000|2022-03-17 07:09:20|4370.77|4370.17|4371.02|4370.42|4371.02|4370.42|4370.77|4370.17|6
1647500970000|2022-03-17 07:09:30|4371.27|4370.67|4371.27|4370.67|4371.27|4370.67|4371.27|4370.67|10
1647500980000|2022-03-17 07:09:40|4371.02|4370.42|4370.77|4370.17|4371.02|4370.42|4370.77|4370.17|18
1647500990000|2022-03-17 07:09:50|4370.89|4370.29|4370.77|4370.17|4370.89|4370.29|4370.77|4370.17|7
1647501000000|2022-03-17 07:10:00|4370.89|4370.29|4369.89|4369.29|4370.89|4370.29|4369.77|4369.17|57
1647501010000|2022-03-17 07:10:10|4370.02|4369.42|4369.27|4368.67|4370.02|4369.42|4369.27|4368.67|32
1647501020000|2022-03-17 07:10:20|4369.14|4368.54|4369.27|4368.67|4369.52|4368.92|4369.02|4368.42|40
1647501030000|2022-03-17 07:10:30|4369.39|4368.79|4369.64|4369.04|4369.77|4369.17|4369.39|4368.79|29
1647501040000|2022-03-17 07:10:40|4369.52|4368.92|4369.14|4368.54|4369.52|4368.92|4369.14|4368.54|8
1647501050000|2022-03-17 07:10:50|4369.27|4368.67|4369.14|4368.54|4369.27|4368.67|4369.02|4368.42|4
1647501060000|2022-03-17 07:11:00|4369.27|4368.67|4369.77|4369.17|4369.77|4369.17|4369.27|4368.67|16
1647501070000|2022-03-17 07:11:10|4369.52|4368.92|4369.39|4368.79|4369.52|4368.92|4369.27|4368.67|16
1647501080000|2022-03-17 07:11:20|4369.52|4368.92|4368.77|4368.17|4369.52|4368.92|4368.64|4368.04|52
1647501090000|2022-03-17 07:11:30|4368.52|4367.92|4368.27|4367.67|4368.77|4368.17|4368.27|4367.67|40
1647501100000|2022-03-17 07:11:40|4368.02|4367.42|4367.89|4367.29|4368.02|4367.42|4367.77|4367.17|43
1647501110000|2022-03-17 07:11:50|4368.02|4367.42|4368.27|4367.67|4368.27|4367.67|4368.02|4367.42|97
1647501120000|2022-03-17 07:12:00|4368.39|4367.79|4368.02|4367.42|4368.39|4367.79|4368.02|4367.42|26
1647501130000|2022-03-17 07:12:10|4367.77|4367.17|4367.27|4366.67|4367.77|4367.17|4366.77|4366.17|47
1647501140000|2022-03-17 07:12:20|4367.39|4366.79|4367.52|4366.92|4367.77|4367.17|4367.39|4366.79|9
1647501150000|2022-03-17 07:12:30|4367.39|4366.79|4367.39|4366.79|4367.52|4366.92|4367.27|4366.67|14
1647501160000|2022-03-17 07:12:40|4367.52|4366.92|4367.52|4366.92|4367.52|4366.92|4367.27|4366.67|3
1647501170000|2022-03-17 07:12:50|4367.77|4367.17|4367.77|4367.17|4368.02|4367.42|4367.64|4367.04|25
1647501180000|2022-03-17 07:13:00|4368.02|4367.42|4368.02|4367.42|4368.52|4367.92|4368.02|4367.42|41
1647501190000|2022-03-17 07:13:10|4368.14|4367.54|4367.27|4366.67|4368.14|4367.54|4367.27|4366.67|110
1647501200000|2022-03-17 07:13:20|4367.52|4366.92|4367.64|4367.04|4368.02|4367.42|4367.52|4366.92|17
1647501210000|2022-03-17 07:13:30|4367.77|4367.17|4367.77|4367.17|4368.02|4367.42|4367.77|4367.17|5
1647501220000|2022-03-17 07:13:40|4367.64|4367.04|4367.52|4366.92|4367.77|4367.17|4367.52|4366.92|26
1647501230000|2022-03-17 07:13:50|4367.64|4367.04|4367.02|4366.42|4367.64|4367.04|4367.02|4366.42|24
1647501240000|2022-03-17 07:14:00|4367.14|4366.54|4367.02|4366.42|4367.27|4366.67|4367.02|4366.42|17
1647501250000|2022-03-17 07:14:10|4367.27|4366.67|4366.64|4366.04|4367.52|4366.92|4366.64|4366.04|45
1647501260000|2022-03-17 07:14:20|4366.52|4365.92|4367.27|4366.67|4367.27|4366.67|4366.39|4365.79|23
1647501270000|2022-03-17 07:14:30|4367.14|4366.54|4366.52|4365.92|4367.14|4366.54|4366.52|4365.92|13
1647501280000|2022-03-17 07:14:40|4366.77|4366.17|4366.77|4366.17|4366.77|4366.17|4366.52|4365.92|16
1647501290000|2022-03-17 07:14:50|4366.64|4366.04|4366.77|4366.17|4366.77|4366.17|4366.52|4365.92|8
1647501300000|2022-03-17 07:15:00|4367.14|4366.54|4366.77|4366.17|4367.27|4366.67|4366.77|4366.17|36
1647501310000|2022-03-17 07:15:10|4366.52|4365.92|4366.52|4365.92|4366.52|4365.92|4366.39|4365.79|4
1647501320000|2022-03-17 07:15:20|4366.77|4366.17|4366.52|4365.92|4367.02|4366.42|4366.52|4365.92|9
1647501330000|2022-03-17 07:15:30|4366.77|4366.17|4366.52|4365.92|4366.77|4366.17|4366.52|4365.92|206
1647501340000|2022-03-17 07:15:40|4366.39|4365.79|4366.39|4365.79|4366.52|4365.92|4366.02|4365.42|79
1647501350000|2022-03-17 07:15:50|4366.27|4365.67|4366.02|4365.42|4366.52|4365.92|4366.02|4365.42|11
1647501360000|2022-03-17 07:16:00|4366.27|4365.67|4366.27|4365.67|4366.52|4365.92|4366.02|4365.42|38
1647501370000|2022-03-17 07:16:10|4366.52|4365.92|4365.89|4365.29|4366.52|4365.92|4365.77|4365.17|115
1647501380000|2022-03-17 07:16:20|4365.77|4365.17|4365.52|4364.92|4365.77|4365.17|4365.27|4364.67|12
1647501390000|2022-03-17 07:16:30|4365.77|4365.17|4365.77|4365.17|4366.02|4365.42|4365.52|4364.92|30
1647501400000|2022-03-17 07:16:40|4365.52|4364.92|4365.77|4365.17|4366.02|4365.42|4365.52|4364.92|36
1647501410000|2022-03-17 07:16:50|4365.89|4365.29|4366.14|4365.54|4366.27|4365.67|4365.89|4365.29|20
1647501420000|2022-03-17 07:17:00|4366.27|4365.67|4366.77|4366.17|4366.77|4366.17|4366.27|4365.67|25
1647501430000|2022-03-17 07:17:10|4366.89|4366.29|4366.27|4365.67|4367.02|4366.42|4366.27|4365.67|19
1647501440000|2022-03-17 07:17:20|4366.02|4365.42|4365.02|4364.42|4366.02|4365.42|4365.02|4364.42|34
1647501450000|2022-03-17 07:17:30|4364.89|4364.29|4363.77|4363.17|4364.89|4364.29|4363.77|4363.17|51
1647501460000|2022-03-17 07:17:40|4363.52|4362.92|4364.27|4363.67|4364.27|4363.67|4363.52|4362.92|53
1647501470000|2022-03-17 07:17:50|4364.52|4363.92|4363.64|4363.04|4364.52|4363.92|4363.64|4363.04|33
1647501480000|2022-03-17 07:18:00|4363.77|4363.17|4364.27|4363.67|4364.27|4363.67|4363.77|4363.17|25
1647501490000|2022-03-17 07:18:10|4364.14|4363.54|4363.89|4363.29|4364.52|4363.92|4363.89|4363.29|42
1647501500000|2022-03-17 07:18:20|4364.02|4363.42|4363.02|4362.42|4364.02|4363.42|4363.02|4362.42|36
1647501510000|2022-03-17 07:18:30|4362.77|4362.17|4361.77|4361.17|4362.77|4362.17|4361.77|4361.17|47
1647501520000|2022-03-17 07:18:40|4361.89|4361.29|4361.27|4360.67|4361.89|4361.29|4361.27|4360.67|30
1647501530000|2022-03-17 07:18:50|4360.89|4360.29|4361.14|4360.54|4361.27|4360.67|4360.52|4359.92|41
1647501540000|2022-03-17 07:19:00|4361.27|4360.67|4361.02|4360.42|4361.27|4360.67|4360.77|4360.17|94
1647501550000|2022-03-17 07:19:10|4360.77|4360.17|4360.77|4360.17|4361.27|4360.67|4360.52|4359.92|47
1647501560000|2022-03-17 07:19:20|4360.52|4359.92|4360.27|4359.67|4361.14|4360.54|4360.27|4359.67|74
1647501570000|2022-03-17 07:19:30|4360.52|4359.92|4360.02|4359.42|4360.52|4359.92|4360.02|4359.42|47
1647501580000|2022-03-17 07:19:40|4360.52|4359.92|4361.02|4360.42|4361.02|4360.42|4360.27|4359.67|35
1647501590000|2022-03-17 07:19:50|4361.27|4360.67|4359.89|4359.29|4361.27|4360.67|4359.89|4359.29|51
1647501600000|2022-03-17 07:20:00|4360.02|4359.42|4360.27|4359.67|4360.27|4359.67|4359.52|4358.92|59
1647501610000|2022-03-17 07:20:10|4360.02|4359.42|4360.14|4359.54|4360.27|4359.67|4359.89|4359.29|62
1647501620000|2022-03-17 07:20:20|4360.27|4359.67|4360.27|4359.67|4360.77|4360.17|4360.27|4359.67|99
1647501630000|2022-03-17 07:20:30|4360.02|4359.42|4359.77|4359.17|4360.27|4359.67|4359.77|4359.17|25
1647501640000|2022-03-17 07:20:40|4360.02|4359.42|4360.27|4359.67|4360.27|4359.67|4360.02|4359.42|108
1647501650000|2022-03-17 07:20:50|4360.52|4359.92|4360.77|4360.17|4360.77|4360.17|4360.52|4359.92|40
1647501660000|2022-03-17 07:21:00|4360.52|4359.92|4359.89|4359.29|4360.52|4359.92|4359.77|4359.17|64
1647501670000|2022-03-17 07:21:10|4360.02|4359.42|4358.77|4358.17|4360.02|4359.42|4358.77|4358.17|53
1647501680000|2022-03-17 07:21:20|4358.89|4358.29|4359.27|4358.67|4359.52|4358.92|4358.52|4357.92|64
1647501690000|2022-03-17 07:21:30|4359.02|4358.42|4359.27|4358.67|4359.52|4358.92|4358.89|4358.29|22
1647501700000|2022-03-17 07:21:40|4359.52|4358.92|4359.77|4359.17|4359.77|4359.17|4359.27|4358.67|32
1647501710000|2022-03-17 07:21:50|4360.02|4359.42|4360.02|4359.42|4360.02|4359.42|4359.77|4359.17|25
1647501720000|2022-03-17 07:22:00|4359.77|4359.17|4359.02|4358.42|4359.77|4359.17|4359.02|4358.42|47
1647501730000|2022-03-17 07:22:10|4358.77|4358.17|4359.27|4358.67|4359.27|4358.67|4358.77|4358.17|15
1647501740000|2022-03-17 07:22:20|4359.14|4358.54|4359.02|4358.42|4359.27|4358.67|4358.77|4358.17|30
1647501750000|2022-03-17 07:22:30|4358.77|4358.17|4358.77|4358.17|4358.89|4358.29|4358.77|4358.17|27
1647501760000|2022-03-17 07:22:40|4358.64|4358.04|4358.64|4358.04|4358.77|4358.17|4358.52|4357.92|32
1647501770000|2022-03-17 07:22:50|4358.77|4358.17|4359.27|4358.67|4359.27|4358.67|4358.77|4358.17|13
1647501780000|2022-03-17 07:23:00|4359.52|4358.92|4359.52|4358.92|4359.77|4359.17|4359.39|4358.79|27
1647501790000|2022-03-17 07:23:10|4359.27|4358.67|4359.52|4358.92|4359.52|4358.92|4358.77|4358.17|17
1647501800000|2022-03-17 07:23:20|4359.39|4358.79|4359.77|4359.17|4360.02|4359.42|4359.27|4358.67|21
1647501810000|2022-03-17 07:23:30|4359.89|4359.29|4360.02|4359.42|4360.27|4359.67|4359.89|4359.29|27
1647501820000|2022-03-17 07:23:40|4360.27|4359.67|4360.27|4359.67|4360.27|4359.67|4359.77|4359.17|28
1647501830000|2022-03-17 07:23:50|4360.14|4359.54|4359.39|4358.79|4360.27|4359.67|4359.27|4358.67|23
1647501840000|2022-03-17 07:24:00|4359.52|4358.92|4359.64|4359.04|4359.64|4359.04|4359.52|4358.92|18
1647501850000|2022-03-17 07:24:10|4359.27|4358.67|4359.64|4359.04|4359.64|4359.04|4359.02|4358.42|19
1647501860000|2022-03-17 07:24:20|4359.52|4358.92|4359.52|4358.92|4359.77|4359.17|4359.52|4358.92|2
1647501870000|2022-03-17 07:24:30|4359.27|4358.67|4359.52|4358.92|4359.77|4359.17|4359.27|4358.67|20
1647501880000|2022-03-17 07:24:40|4359.14|4358.54|4359.02|4358.42|4359.14|4358.54|4359.02|4358.42|24
1647501890000|2022-03-17 07:24:50|4359.27|4358.67|4359.77|4359.17|4359.77|4359.17|4358.77|4358.17|20
1647501900000|2022-03-17 07:25:00|4359.89|4359.29|4360.02|4359.42|4360.02|4359.42|4359.77|4359.17|22
1647501910000|2022-03-17 07:25:10|4360.14|4359.54|4359.77|4359.17|4360.27|4359.67|4359.64|4359.04|25
1647501920000|2022-03-17 07:25:20|4360.02|4359.42|4360.02|4359.42|4360.27|4359.67|4359.89|4359.29|12
1647501930000|2022-03-17 07:25:30|4360.14|4359.54|4359.77|4359.17|4360.14|4359.54|4359.77|4359.17|11
1647501940000|2022-03-17 07:25:40|4358.77|4358.17|4358.77|4358.17|4358.77|4358.17|4358.52|4357.92|106
1647501950000|2022-03-17 07:25:50|4358.64|4358.04|4358.77|4358.17|4359.02|4358.42|4358.64|4358.04|9
1647501960000|2022-03-17 07:26:00|4358.89|4358.29|4359.02|4358.42|4359.02|4358.42|4358.77|4358.17|14
1647501970000|2022-03-17 07:26:10|4359.27|4358.67|4358.27|4357.67|4359.27|4358.67|4358.27|4357.67|40
1647501980000|2022-03-17 07:26:20|4358.52|4357.92|4359.02|4358.42|4359.02|4358.42|4358.52|4357.92|13
1647501990000|2022-03-17 07:26:30|4358.77|4358.17|4359.27|4358.67|4359.27|4358.67|4358.77|4358.17|32
1647502000000|2022-03-17 07:26:40|||||||||1
1647502010000|2022-03-17 07:26:50|4359.02|4358.42|4358.77|4358.17|4359.02|4358.42|4358.52|4357.92|36
1647502020000|2022-03-17 07:27:00|4358.52|4357.92|4358.02|4357.42|4358.52|4357.92|4357.52|4356.92|55
1647502030000|2022-03-17 07:27:10|4358.27|4357.67|4358.27|4357.67|4358.52|4357.92|4358.02|4357.42|23
1647502040000|2022-03-17 07:27:20|4357.89|4357.29|4358.27|4357.67|4358.27|4357.67|4357.77|4357.17|27
1647502050000|2022-03-17 07:27:30|4357.89|4357.29|4357.52|4356.92|4358.02|4357.42|4357.52|4356.92|35
1647502060000|2022-03-17 07:27:40|4358.02|4357.42|4358.02|4357.42|4358.02|4357.42|4358.02|4357.42|46
1647502070000|2022-03-17 07:27:50|4358.27|4357.67|4357.52|4356.92|4358.39|4357.79|4357.52|4356.92|54
1647502080000|2022-03-17 07:28:00|4357.64|4357.04|4357.77|4357.17|4357.77|4357.17|4357.52|4356.92|54
1647502090000|2022-03-17 07:28:10|4357.64|4357.04|4358.02|4357.42|4358.02|4357.42|4357.64|4357.04|21
1647502100000|2022-03-17 07:28:20|4357.77|4357.17|4357.89|4357.29|4357.89|4357.29|4357.77|4357.17|24
1647502110000|2022-03-17 07:28:30|4358.02|4357.42|4358.02|4357.42|4358.14|4357.54|4358.02|4357.42|23
1647502120000|2022-03-17 07:28:40|4357.77|4357.17|4358.27|4357.67|4358.52|4357.92|4357.77|4357.17|52
1647502130000|2022-03-17 07:28:50|4357.89|4357.29|4358.27|4357.67|4358.27|4357.67|4357.89|4357.29|14
1647502140000|2022-03-17 07:29:00|4358.02|4357.42|4357.77|4357.17|4358.14|4357.54|4357.77|4357.17|15
1647502150000|2022-03-17 07:29:10|4357.89|4357.29|4358.02|4357.42|4358.02|4357.42|4357.77|4357.17|9
1647502160000|2022-03-17 07:29:20|4358.27|4357.67|4357.77|4357.17|4358.27|4357.67|4357.77|4357.17|12
1647502170000|2022-03-17 07:29:30|4357.89|4357.29|4357.77|4357.17|4357.89|4357.29|4357.52|4356.92|31
1647502180000|2022-03-17 07:29:40|4357.52|4356.92|4357.64|4357.04|4357.64|4357.04|4357.52|4356.92|7
1647502190000|2022-03-17 07:29:50|4357.77|4357.17|4357.77|4357.17|4357.89|4357.29|4357.64|4357.04|11
1647502200000|2022-03-17 07:30:00|4357.64|4357.04|4357.77|4357.17|4357.89|4357.29|4357.52|4356.92|45
1647502210000|2022-03-17 07:30:10|4357.39|4356.79|4357.77|4357.17|4357.77|4357.17|4356.52|4355.92|93
1647502220000|2022-03-17 07:30:20|4358.02|4357.42|4358.02|4357.42|4358.14|4357.54|4357.77|4357.17|36
1647502230000|2022-03-17 07:30:30|4357.52|4356.92|4358.27|4357.67|4358.27|4357.67|4357.52|4356.92|48
1647502240000|2022-03-17 07:30:40|4358.52|4357.92|4358.02|4357.42|4358.52|4357.92|4358.02|4357.42|18
1647502250000|2022-03-17 07:30:50|4358.14|4357.54|4358.02|4357.42|4358.27|4357.67|4358.02|4357.42|16
1647502260000|2022-03-17 07:31:00|4358.27|4357.67|4358.52|4357.92|4358.52|4357.92|4358.02|4357.42|48
1647502270000|2022-03-17 07:31:10|4358.39|4357.79|4358.27|4357.67|4358.52|4357.92|4358.27|4357.67|15
1647502280000|2022-03-17 07:31:20|4358.52|4357.92|4358.27|4357.67|4358.52|4357.92|4358.02|4357.42|23
1647502290000|2022-03-17 07:31:30|4358.14|4357.54|4358.27|4357.67|4358.27|4357.67|4358.02|4357.42|11
1647502300000|2022-03-17 07:31:40|4358.39|4357.79|4358.52|4357.92|4358.52|4357.92|4358.39|4357.79|26
1647502310000|2022-03-17 07:31:50|4358.77|4358.17|4359.02|4358.42|4359.02|4358.42|4358.64|4358.04|39
1647502320000|2022-03-17 07:32:00|4358.77|4358.17|4358.02|4357.42|4358.77|4358.17|4357.89|4357.29|39
1647502330000|2022-03-17 07:32:10|4357.89|4357.29|4357.52|4356.92|4357.89|4357.29|4357.27|4356.67|32
1647502340000|2022-03-17 07:32:20|4357.27|4356.67|4357.52|4356.92|4357.52|4356.92|4357.27|4356.67|6
1647502350000|2022-03-17 07:32:30|4357.27|4356.67|4356.77|4356.17|4357.52|4356.92|4356.77|4356.17|16
1647502360000|2022-03-17 07:32:40|4356.64|4356.04|4355.02|4354.42|4356.64|4356.04|4354.64|4354.04|77
1647502370000|2022-03-17 07:32:50|4354.89|4354.29|4355.39|4354.79|4355.77|4355.17|4354.52|4353.92|65
1647502380000|2022-03-17 07:33:00|4355.52|4354.92|4355.02|4354.42|4355.52|4354.92|4354.52|4353.92|58
1647502390000|2022-03-17 07:33:10|4355.27|4354.67|4355.02|4354.42|4355.27|4354.67|4354.89|4354.29|27
1647502400000|2022-03-17 07:33:20|4354.77|4354.17|4355.14|4354.54|4355.27|4354.67|4354.77|4354.17|21
1647502410000|2022-03-17 07:33:30|4355.02|4354.42|4354.77|4354.17|4355.27|4354.67|4354.77|4354.17|21
1647502420000|2022-03-17 07:33:40|4354.89|4354.29|4354.77|4354.17|4355.02|4354.42|4354.64|4354.04|7
1647502430000|2022-03-17 07:33:50|4354.89|4354.29|4354.02|4353.42|4354.89|4354.29|4354.02|4353.42|86
1647502440000|2022-03-17 07:34:00|4354.27|4353.67|4353.77|4353.17|4354.39|4353.79|4353.27|4352.67|80
1647502450000|2022-03-17 07:34:10|4353.89|4353.29|4353.27|4352.67|4354.27|4353.67|4353.02|4352.42|74
1647502460000|2022-03-17 07:34:20|4353.02|4352.42|4353.27|4352.67|4353.27|4352.67|4353.02|4352.42|38
1647502470000|2022-03-17 07:34:30|4353.39|4352.79|4353.02|4352.42|4353.52|4352.92|4352.77|4352.17|65
1647502480000|2022-03-17 07:34:40|4353.14|4352.54|4353.39|4352.79|4353.52|4352.92|4353.14|4352.54|23
1647502490000|2022-03-17 07:34:50|4353.02|4352.42|4352.77|4352.17|4353.27|4352.67|4352.77|4352.17|100
1647502500000|2022-03-17 07:35:00|4353.02|4352.42|4352.52|4351.92|4353.02|4352.42|4352.52|4351.92|43
1647502510000|2022-03-17 07:35:10|4352.77|4352.17|4353.14|4352.54|4353.27|4352.67|4352.64|4352.04|50
1647502520000|2022-03-17 07:35:20|4353.02|4352.42|4353.02|4352.42|4353.02|4352.42|4352.77|4352.17|20
1647502530000|2022-03-17 07:35:30|4352.89|4352.29|4351.52|4350.92|4352.89|4352.29|4351.52|4350.92|115
1647502540000|2022-03-17 07:35:40|4351.77|4351.17|4351.77|4351.17|4351.77|4351.17|4351.27|4350.67|65
1647502550000|2022-03-17 07:35:50|4352.02|4351.42|4351.14|4350.54|4352.27|4351.67|4351.14|4350.54|72
1647502560000|2022-03-17 07:36:00|4351.02|4350.42|4351.02|4350.42|4351.02|4350.42|4350.52|4349.92|104
1647502570000|2022-03-17 07:36:10|4350.89|4350.29|4350.89|4350.29|4351.27|4350.67|4350.77|4350.17|44
1647502580000|2022-03-17 07:36:20|4350.77|4350.17|4350.77|4350.17|4351.02|4350.42|4350.39|4349.79|71
1647502590000|2022-03-17 07:36:30|4350.52|4349.92|4350.64|4350.04|4350.77|4350.17|4350.52|4349.92|21
1647502600000|2022-03-17 07:36:40|4350.52|4349.92|4350.27|4349.67|4350.77|4350.17|4350.27|4349.67|33
1647502610000|2022-03-17 07:36:50|4350.52|4349.92|4350.77|4350.17|4350.77|4350.17|4350.39|4349.79|39
1647502620000|2022-03-17 07:37:00|4351.02|4350.42|4351.02|4350.42|4351.02|4350.42|4350.52|4349.92|105
1647502630000|2022-03-17 07:37:10|4351.27|4350.67|4352.14|4351.54|4352.14|4351.54|4351.27|4350.67|77
1647502640000|2022-03-17 07:37:20|4352.02|4351.42|4352.27|4351.67|4352.27|4351.67|4352.02|4351.42|26
1647502650000|2022-03-17 07:37:30|4352.14|4351.54|4352.02|4351.42|4352.27|4351.67|4351.89|4351.29|20
1647502660000|2022-03-17 07:37:40|4352.14|4351.54|4352.02|4351.42|4352.27|4351.67|4352.02|4351.42|13
1647502670000|2022-03-17 07:37:50|4351.89|4351.29|4352.14|4351.54|4352.27|4351.67|4351.77|4351.17|63
1647502680000|2022-03-17 07:38:00|4352.02|4351.42|4351.89|4351.29|4352.02|4351.42|4351.77|4351.17|19
1647502690000|2022-03-17 07:38:10|4351.77|4351.17|4352.27|4351.67|4352.27|4351.67|4351.77|4351.17|12
1647502700000|2022-03-17 07:38:20|4352.52|4351.92|4352.52|4351.92|4352.77|4352.17|4352.52|4351.92|28
1647502710000|2022-03-17 07:38:30|4352.64|4352.04|4352.77|4352.17|4352.77|4352.17|4352.27|4351.67|33
1647502720000|2022-03-17 07:38:40|4352.52|4351.92|4352.89|4352.29|4352.89|4352.29|4352.39|4351.79|19
1647502730000|2022-03-17 07:38:50|4353.02|4352.42|4352.77|4352.17|4353.02|4352.42|4352.52|4351.92|39
1647502740000|2022-03-17 07:39:00|4352.64|4352.04|4352.52|4351.92|4352.77|4352.17|4352.52|4351.92|24
1647502750000|2022-03-17 07:39:10|4352.77|4352.17|4353.02|4352.42|4353.02|4352.42|4352.52|4351.92|22
1647502760000|2022-03-17 07:39:20|4353.27|4352.67|4353.14|4352.54|4353.27|4352.67|4352.77|4352.17|34
1647502770000|2022-03-17 07:39:30|4353.02|4352.42|4354.27|4353.67|4354.27|4353.67|4353.02|4352.42|67
1647502780000|2022-03-17 07:39:40|4354.02|4353.42|4354.27|4353.67|4354.27|4353.67|4354.02|4353.42|24
1647502790000|2022-03-17 07:39:50|4354.14|4353.54|4354.02|4353.42|4354.39|4353.79|4354.02|4353.42|35
1647502800000|2022-03-17 07:40:00|4354.27|4353.67|4354.52|4353.92|4354.77|4354.17|4354.27|4353.67|22
1647502810000|2022-03-17 07:40:10|4354.39|4353.79|4353.14|4352.54|4354.39|4353.79|4353.14|4352.54|46
1647502820000|2022-03-17 07:40:20|4353.02|4352.42|4352.77|4352.17|4353.27|4352.67|4352.77|4352.17|34
1647502830000|2022-03-17 07:40:30|4352.89|4352.29|4351.77|4351.17|4352.89|4352.29|4351.77|4351.17|52
1647502840000|2022-03-17 07:40:40|4352.02|4351.42|4352.27|4351.67|4352.52|4351.92|4352.02|4351.42|20
1647502850000|2022-03-17 07:40:50|4352.39|4351.79|4353.39|4352.79|4353.39|4352.79|4352.27|4351.67|36
1647502860000|2022-03-17 07:41:00|4353.52|4352.92|4353.02|4352.42|4353.52|4352.92|4353.02|4352.42|23
1647502870000|2022-03-17 07:41:10|4353.27|4352.67|4353.39|4352.79|4353.52|4352.92|4353.14|4352.54|16
1647502880000|2022-03-17 07:41:20|4353.52|4352.92|4353.77|4353.17|4354.02|4353.42|4353.52|4352.92|29
1647502890000|2022-03-17 07:41:30|4353.52|4352.92|4353.39|4352.79|4353.52|4352.92|4353.39|4352.79|38
1647502900000|2022-03-17 07:41:40|4353.27|4352.67|4351.27|4350.67|4353.27|4352.67|4351.14|4350.54|91
1647502910000|2022-03-17 07:41:50|4351.14|4350.54|4350.77|4350.17|4351.52|4350.92|4350.64|4350.04|21
1647502920000|2022-03-17 07:42:00|4351.02|4350.42|4350.77|4350.17|4351.27|4350.67|4350.77|4350.17|29
1647502930000|2022-03-17 07:42:10|4350.89|4350.29|4350.39|4349.79|4350.89|4350.29|4350.27|4349.67|112
1647502940000|2022-03-17 07:42:20|4350.52|4349.92|4350.52|4349.92|4350.52|4349.92|4350.27|4349.67|19
1647502950000|2022-03-17 07:42:30|4350.77|4350.17|4351.02|4350.42|4351.27|4350.67|4350.77|4350.17|44
1647502960000|2022-03-17 07:42:40|4351.14|4350.54|4351.27|4350.67|4351.27|4350.67|4351.02|4350.42|31
1647502970000|2022-03-17 07:42:50|4351.52|4350.92|4351.27|4350.67|4351.52|4350.92|4351.02|4350.42|49
1647502980000|2022-03-17 07:43:00|4351.52|4350.92|4351.52|4350.92|4351.77|4351.17|4351.52|4350.92|20
1647502990000|2022-03-17 07:43:10|4351.64|4351.04|4352.52|4351.92|4352.52|4351.92|4351.64|4351.04|38
1647503000000|2022-03-17 07:43:20|4352.64|4352.04|4352.52|4351.92|4352.89|4352.29|4352.52|4351.92|20
1647503010000|2022-03-17 07:43:30|4352.64|4352.04|4352.64|4352.04|4352.77|4352.17|4352.52|4351.92|101
1647503020000|2022-03-17 07:43:40|4352.52|4351.92|4351.27|4350.67|4352.64|4352.04|4351.27|4350.67|167
1647503030000|2022-03-17 07:43:50|4351.39|4350.79|4351.14|4350.54|4351.39|4350.79|4351.02|4350.42|87
1647503040000|2022-03-17 07:44:00|4351.27|4350.67|4350.02|4349.42|4351.39|4350.79|4349.77|4349.17|195
1647503050000|2022-03-17 07:44:10|4350.27|4349.67|4350.27|4349.67|4350.52|4349.92|4350.02|4349.42|68
1647503060000|2022-03-17 07:44:20|4350.02|4349.42|4349.77|4349.17|4350.02|4349.42|4349.52|4348.92|43
1647503070000|2022-03-17 07:44:30|4349.64|4349.04|4350.77|4350.17|4350.77|4350.17|4349.64|4349.04|38
1647503080000|2022-03-17 07:44:40|4351.02|4350.42|4351.02|4350.42|4351.02|4350.42|4350.64|4350.04|46
1647503090000|2022-03-17 07:44:50|4351.27|4350.67|4351.77|4351.17|4351.77|4351.17|4351.27|4350.67|35
1647503100000|2022-03-17 07:45:00|4351.52|4350.92|4352.02|4351.42|4352.02|4351.42|4351.52|4350.92|54
1647503110000|2022-03-17 07:45:10|4351.89|4351.29|4352.02|4351.42|4352.27|4351.67|4351.89|4351.29|41
1647503120000|2022-03-17 07:45:20|4351.89|4351.29|4352.02|4351.42|4352.02|4351.42|4351.77|4351.17|29
1647503130000|2022-03-17 07:45:30|4352.27|4351.67|4352.02|4351.42|4352.27|4351.67|4351.89|4351.29|16
1647503140000|2022-03-17 07:45:40|4351.89|4351.29|4351.77|4351.17|4351.89|4351.29|4351.52|4350.92|28
1647503150000|2022-03-17 07:45:50|4351.52|4350.92|4351.27|4350.67|4351.52|4350.92|4351.02|4350.42|166
1647503160000|2022-03-17 07:46:00|4351.39|4350.79|4350.89|4350.29|4351.39|4350.79|4350.77|4350.17|38
1647503170000|2022-03-17 07:46:10|4350.77|4350.17|4351.52|4350.92|4351.52|4350.92|4350.77|4350.17|8
1647503180000|2022-03-17 07:46:20|4351.64|4351.04|4352.02|4351.42|4352.02|4351.42|4351.52|4350.92|42
1647503190000|2022-03-17 07:46:30|4351.89|4351.29|4352.02|4351.42|4352.27|4351.67|4351.77|4351.17|18
1647503200000|2022-03-17 07:46:40|4352.14|4351.54|4352.27|4351.67|4352.39|4351.79|4351.77|4351.17|56
1647503210000|2022-03-17 07:46:50|4352.14|4351.54|4352.27|4351.67|4352.77|4352.17|4352.14|4351.54|27
1647503220000|2022-03-17 07:47:00|4352.39|4351.79|4353.64|4353.04|4353.64|4353.04|4352.39|4351.79|39
1647503230000|2022-03-17 07:47:10|4353.77|4353.17|4354.02|4353.42|4354.02|4353.42|4353.52|4352.92|47
1647503240000|2022-03-17 07:47:20|4354.27|4353.67|4354.77|4354.17|4354.77|4354.17|4353.89|4353.29|88
1647503250000|2022-03-17 07:47:30|4354.64|4354.04|4354.52|4353.92|4354.77|4354.17|4354.52|4353.92|21
1647503260000|2022-03-17 07:47:40|4354.64|4354.04|4354.77|4354.17|4355.02|4354.42|4354.14|4353.54|61
1647503270000|2022-03-17 07:47:50|4355.02|4354.42|4354.89|4354.29|4355.02|4354.42|4354.89|4354.29|22
1647503280000|2022-03-17 07:48:00|4354.77|4354.17|4354.52|4353.92|4354.77|4354.17|4354.27|4353.67|61
1647503290000|2022-03-17 07:48:10|4354.39|4353.79|4354.27|4353.67|4354.77|4354.17|4354.27|4353.67|30
1647503300000|2022-03-17 07:48:20|4354.02|4353.42|4355.02|4354.42|4355.02|4354.42|4354.02|4353.42|36
1647503310000|2022-03-17 07:48:30|4355.39|4354.79|4355.77|4355.17|4356.02|4355.42|4355.39|4354.79|67
1647503320000|2022-03-17 07:48:40|4355.89|4355.29|4356.52|4355.92|4356.77|4356.17|4355.89|4355.29|65
1647503330000|2022-03-17 07:48:50|4356.39|4355.79|4356.77|4356.17|4357.27|4356.67|4356.27|4355.67|85
1647503340000|2022-03-17 07:49:00|4356.64|4356.04|4356.27|4355.67|4356.77|4356.17|4356.27|4355.67|38
1647503350000|2022-03-17 07:49:10|4356.39|4355.79|4356.52|4355.92|4356.52|4355.92|4356.02|4355.42|42
1647503360000|2022-03-17 07:49:20|4356.27|4355.67|4356.27|4355.67|4356.39|4355.79|4356.02|4355.42|52
1647503370000|2022-03-17 07:49:30|4356.52|4355.92|4356.27|4355.67|4356.52|4355.92|4356.27|4355.67|39
1647503380000|2022-03-17 07:49:40|4356.52|4355.92|4357.02|4356.42|4357.27|4356.67|4356.52|4355.92|48
1647503390000|2022-03-17 07:49:50|4357.14|4356.54|4357.27|4356.67|4357.27|4356.67|4356.77|4356.17|41
1647503400000|2022-03-17 07:50:00|4357.02|4356.42|4356.77|4356.17|4357.02|4356.42|4356.52|4355.92|26
1647503410000|2022-03-17 07:50:10|4356.52|4355.92|4356.77|4356.17|4356.77|4356.17|4356.52|4355.92|19
1647503420000|2022-03-17 07:50:20|4356.89|4356.29|4357.27|4356.67|4357.27|4356.67|4356.89|4356.29|30
1647503430000|2022-03-17 07:50:30|4357.14|4356.54|4357.27|4356.67|4357.27|4356.67|4357.02|4356.42|8
1647503440000|2022-03-17 07:50:40|4357.14|4356.54|4357.77|4357.17|4357.77|4357.17|4357.14|4356.54|31
1647503450000|2022-03-17 07:50:50|4358.02|4357.42|4358.77|4358.17|4358.77|4358.17|4358.02|4357.42|66
1647503460000|2022-03-17 07:51:00|4358.64|4358.04|4358.52|4357.92|4358.64|4358.04|4358.52|4357.92|55
1647503470000|2022-03-17 07:51:10|4358.64|4358.04|4358.77|4358.17|4358.77|4358.17|4358.14|4357.54|33
1647503480000|2022-03-17 07:51:20|4358.52|4357.92|4359.27|4358.67|4359.27|4358.67|4358.52|4357.92|57
1647503490000|2022-03-17 07:51:30|4359.52|4358.92|4359.14|4358.54|4359.64|4359.04|4359.02|4358.42|47
1647503500000|2022-03-17 07:51:40|4359.02|4358.42|4359.52|4358.92|4359.52|4358.92|4359.02|4358.42|23
1647503510000|2022-03-17 07:51:50|4359.77|4359.17|4360.27|4359.67|4360.27|4359.67|4359.77|4359.17|57
1647503520000|2022-03-17 07:52:00|4360.39|4359.79|4360.39|4359.79|4360.52|4359.92|4360.02|4359.42|32
1647503530000|2022-03-17 07:52:10|4360.52|4359.92|4360.27|4359.67|4360.52|4359.92|4360.27|4359.67|21
1647503540000|2022-03-17 07:52:20|4360.39|4359.79|4360.02|4359.42|4360.52|4359.92|4360.02|4359.42|26
1647503550000|2022-03-17 07:52:30|4359.77|4359.17|4359.77|4359.17|4360.02|4359.42|4359.52|4358.92|47
1647503560000|2022-03-17 07:52:40|4360.02|4359.42|4360.64|4360.04|4360.77|4360.17|4360.02|4359.42|37
1647503570000|2022-03-17 07:52:50|4360.52|4359.92|4361.02|4360.42|4361.14|4360.54|4360.52|4359.92|69
1647503580000|2022-03-17 07:53:00|4360.77|4360.17|4360.52|4359.92|4360.77|4360.17|4360.52|4359.92|56
1647503590000|2022-03-17 07:53:10|4360.64|4360.04|4360.39|4359.79|4360.77|4360.17|4360.14|4359.54|27
1647503600000|2022-03-17 07:53:20|4360.27|4359.67|4360.77|4360.17|4360.77|4360.17|4360.02|4359.42|53
1647503610000|2022-03-17 07:53:30|4360.52|4359.92|4360.52|4359.92|4360.52|4359.92|4360.52|4359.92|9
1647503620000|2022-03-17 07:53:40|||||||||108
1647503630000|2022-03-17 07:53:50|4360.27|4359.67|4361.77|4361.17|4362.02|4361.42|4360.27|4359.67|63
1647503640000|2022-03-17 07:54:00|4362.02|4361.42|4361.77|4361.17|4362.02|4361.42|4361.52|4360.92|28
1647503650000|2022-03-17 07:54:10|4361.52|4360.92|4362.27|4361.67|4362.52|4361.92|4361.52|4360.92|48
1647503660000|2022-03-17 07:54:20|4362.14|4361.54|4362.27|4361.67|4362.52|4361.92|4362.14|4361.54|62
1647503670000|2022-03-17 07:54:30|4361.77|4361.17|4361.39|4360.79|4361.77|4361.17|4361.39|4360.79|38
1647503680000|2022-03-17 07:54:40|4361.52|4360.92|4361.52|4360.92|4361.77|4361.17|4361.27|4360.67|22
1647503690000|2022-03-17 07:54:50|4361.64|4361.04|4361.52|4360.92|4361.64|4361.04|4361.52|4360.92|12
1647503700000|2022-03-17 07:55:00|4362.02|4361.42|4361.77|4361.17|4362.27|4361.67|4361.77|4361.17|37
1647503710000|2022-03-17 07:55:10|4362.02|4361.42|4361.77|4361.17|4362.52|4361.92|4361.77|4361.17|52
1647503720000|2022-03-17 07:55:20|4361.27|4360.67|4361.77|4361.17|4361.77|4361.17|4361.27|4360.67|21
1647503730000|2022-03-17 07:55:30|4361.52|4360.92|4361.89|4361.29|4361.89|4361.29|4361.52|4360.92|19
1647503740000|2022-03-17 07:55:40|4361.77|4361.17|4361.27|4360.67|4361.77|4361.17|4361.27|4360.67|60
1647503750000|2022-03-17 07:55:50|4361.02|4360.42|4361.02|4360.42|4361.14|4360.54|4360.89|4360.29|12
1647503760000|2022-03-17 07:56:00|4361.27|4360.67|4360.89|4360.29|4361.27|4360.67|4360.89|4360.29|13
1647503770000|2022-03-17 07:56:10|4361.02|4360.42|4360.27|4359.67|4361.02|4360.42|4360.27|4359.67|27
1647503780000|2022-03-17 07:56:20|4360.52|4359.92|4360.52|4359.92|4360.52|4359.92|4360.27|4359.67|30
1647503790000|2022-03-17 07:56:30|4360.39|4359.79|4359.52|4358.92|4360.39|4359.79|4359.52|4358.92|47
1647503800000|2022-03-17 07:56:40|4359.77|4359.17|4359.77|4359.17|4360.02|4359.42|4359.77|4359.17|25
1647503810000|2022-03-17 07:56:50|4359.89|4359.29|4360.14|4359.54|4360.77|4360.17|4359.89|4359.29|44
1647503820000|2022-03-17 07:57:00|4360.02|4359.42|4360.02|4359.42|4360.27|4359.67|4359.89|4359.29|20
1647503830000|2022-03-17 07:57:10|4360.27|4359.67|4360.89|4360.29|4361.02|4360.42|4360.14|4359.54|31
1647503840000|2022-03-17 07:57:20|4361.02|4360.42|4361.52|4360.92|4361.52|4360.92|4361.02|4360.42|13
1647503850000|2022-03-17 07:57:30|4361.39|4360.79|4361.52|4360.92|4361.52|4360.92|4361.27|4360.67|3
1647503860000|2022-03-17 07:57:40|4361.27|4360.67|4361.27|4360.67|4361.52|4360.92|4361.27|4360.67|10
1647503870000|2022-03-17 07:57:50|4361.39|4360.79|4362.27|4361.67|4362.27|4361.67|4361.39|4360.79|32
1647503880000|2022-03-17 07:58:00|4362.14|4361.54|4362.02|4361.42|4362.27|4361.67|4361.89|4361.29|29
1647503890000|2022-03-17 07:58:10|4362.52|4361.92|4363.52|4362.92|4363.52|4362.92|4362.27|4361.67|196
1647503900000|2022-03-17 07:58:20|4363.27|4362.67|4363.52|4362.92|4363.52|4362.92|4363.02|4362.42|177
1647503910000|2022-03-17 07:58:30|4363.27|4362.67|4363.27|4362.67|4363.64|4363.04|4363.27|4362.67|66
1647503920000|2022-03-17 07:58:40|4363.14|4362.54|4361.89|4361.29|4363.14|4362.54|4361.89|4361.29|42
1647503930000|2022-03-17 07:58:50|4362.02|4361.42|4362.27|4361.67|4362.27|4361.67|4361.89|4361.29|21
1647503940000|2022-03-17 07:59:00|4362.14|4361.54|4363.02|4362.42|4363.02|4362.42|4362.14|4361.54|25
1647503950000|2022-03-17 07:59:10|4362.77|4362.17|4363.02|4362.42|4363.14|4362.54|4362.77|4362.17|26
1647503960000|2022-03-17 07:59:20|4362.52|4361.92|4362.27|4361.67|4362.52|4361.92|4362.02|4361.42|50
1647503970000|2022-03-17 07:59:30|4362.39|4361.79|4362.27|4361.67|4362.77|4362.17|4362.27|4361.67|23
1647503980000|2022-03-17 07:59:40|4362.02|4361.42|4361.64|4361.04|4362.02|4361.42|4361.52|4360.92|56
1647503990000|2022-03-17 07:59:50|4362.02|4361.42|4362.89|4362.29|4363.02|4362.42|4361.89|4361.29|37
1647504000000|2022-03-17 08:00:00|4363.02|4362.42|4362.02|4361.42|4363.77|4363.17|4362.02|4361.42|322
1647504010000|2022-03-17 08:00:10|4361.89|4361.29|4361.27|4360.67|4361.89|4361.29|4360.77|4360.17|98
1647504020000|2022-03-17 08:00:20|4361.14|4360.54|4361.89|4361.29|4362.02|4361.42|4361.02|4360.42|94
1647504030000|2022-03-17 08:00:30|4361.77|4361.17|4361.52|4360.92|4361.89|4361.29|4361.39|4360.79|30
1647504040000|2022-03-17 08:00:40|4361.39|4360.79|4363.39|4362.79|4363.52|4362.92|4361.39|4360.79|92
1647504050000|2022-03-17 08:00:50|4363.52|4362.92|4363.14|4362.54|4363.77|4363.17|4363.02|4362.42|140
1647504060000|2022-03-17 08:01:00|4363.27|4362.67|4362.77|4362.17|4363.27|4362.67|4362.64|4362.04|109
1647504070000|2022-03-17 08:01:10|4362.52|4361.92|4362.77|4362.17|4363.02|4362.42|4362.39|4361.79|65
1647504080000|2022-03-17 08:01:20|4363.02|4362.42|4363.52|4362.92|4363.52|4362.92|4363.02|4362.42|86
1647504090000|2022-03-17 08:01:30|4363.27|4362.67|4363.27|4362.67|4363.27|4362.67|4362.77|4362.17|80
1647504100000|2022-03-17 08:01:40|4363.02|4362.42|4361.77|4361.17|4363.02|4362.42|4361.64|4361.04|117
1647504110000|2022-03-17 08:01:50|4361.89|4361.29|4363.02|4362.42|4363.77|4363.17|4361.89|4361.29|111
1647504120000|2022-03-17 08:02:00|4363.27|4362.67|4362.77|4362.17|4363.52|4362.92|4362.02|4361.42|86
1647504130000|2022-03-17 08:02:10|4363.02|4362.42|4362.77|4362.17|4363.52|4362.92|4362.77|4362.17|33
1647504140000|2022-03-17 08:02:20|4363.02|4362.42|4363.77|4363.17|4363.77|4363.17|4362.77|4362.17|43
1647504150000|2022-03-17 08:02:30|4363.52|4362.92|4363.52|4362.92|4363.77|4363.17|4363.02|4362.42|41
1647504160000|2022-03-17 08:02:40|4363.39|4362.79|4363.27|4362.67|4363.52|4362.92|4362.89|4362.29|37
1647504170000|2022-03-17 08:02:50|4363.14|4362.54|4363.27|4362.67|4363.77|4363.17|4363.02|4362.42|29
1647504180000|2022-03-17 08:03:00|4363.39|4362.79|4363.27|4362.67|4363.77|4363.17|4363.02|4362.42|88
1647504190000|2022-03-17 08:03:10|4363.02|4362.42|4363.02|4362.42|4363.27|4362.67|4362.52|4361.92|92
1647504200000|2022-03-17 08:03:20|4362.89|4362.29|4362.77|4362.17|4363.14|4362.54|4362.77|4362.17|40
1647504210000|2022-03-17 08:03:30|4362.89|4362.29|4362.77|4362.17|4363.27|4362.67|4362.52|4361.92|22
1647504220000|2022-03-17 08:03:40|4362.64|4362.04|4363.02|4362.42|4363.27|4362.67|4362.64|4362.04|40
1647504230000|2022-03-17 08:03:50|4362.89|4362.29|4362.89|4362.29|4363.02|4362.42|4362.77|4362.17|74
1647504240000|2022-03-17 08:04:00|4363.02|4362.42|4361.77|4361.17|4363.02|4362.42|4361.77|4361.17|65
1647504250000|2022-03-17 08:04:10|4361.64|4361.04|4362.52|4361.92|4362.52|4361.92|4361.27|4360.67|44
1647504260000|2022-03-17 08:04:20|4363.02|4362.42|4363.27|4362.67|4363.77|4363.17|4362.77|4362.17|156
1647504270000|2022-03-17 08:04:30|4363.52|4362.92|4363.39|4362.79|4363.52|4362.92|4363.27|4362.67|111
1647504280000|2022-03-17 08:04:40|4363.52|4362.92|4363.77|4363.17|4364.02|4363.42|4363.52|4362.92|173
1647504290000|2022-03-17 08:04:50|4363.52|4362.92|4364.27|4363.67|4364.27|4363.67|4363.52|4362.92|95
1647504300000|2022-03-17 08:05:00|4364.02|4363.42|4364.27|4363.67|4364.27|4363.67|4363.77|4363.17|87
1647504310000|2022-03-17 08:05:10|4364.14|4363.54|4364.52|4363.92|4364.52|4363.92|4364.02|4363.42|110
1647504320000|2022-03-17 08:05:20|4364.27|4363.67|4364.27|4363.67|4364.52|4363.92|4364.27|4363.67|71
1647504330000|2022-03-17 08:05:30|4364.39|4363.79|4364.02|4363.42|4364.52|4363.92|4363.89|4363.29|60
1647504340000|2022-03-17 08:05:40|4364.27|4363.67|4364.27|4363.67|4364.52|4363.92|4364.27|4363.67|123
1647504350000|2022-03-17 08:05:50|4364.02|4363.42|4364.77|4364.17|4364.77|4364.17|4364.02|4363.42|149
1647504360000|2022-03-17 08:06:00|4365.02|4364.42|4362.77|4362.17|4365.02|4364.42|4362.64|4362.04|179
1647504370000|2022-03-17 08:06:10|4362.64|4362.04|4361.39|4360.79|4362.64|4362.04|4361.27|4360.67|63
1647504380000|2022-03-17 08:06:20|4361.52|4360.92|4361.89|4361.29|4362.27|4361.67|4361.52|4360.92|49
1647504390000|2022-03-17 08:06:30|4362.02|4361.42|4360.52|4359.92|4362.02|4361.42|4360.27|4359.67|101
1647504400000|2022-03-17 08:06:40|4360.77|4360.17|4360.52|4359.92|4360.77|4360.17|4360.27|4359.67|29
1647504410000|2022-03-17 08:06:50|4360.77|4360.17|4359.52|4358.92|4360.77|4360.17|4359.52|4358.92|105
1647504420000|2022-03-17 08:07:00|4359.64|4359.04|4359.39|4358.79|4360.02|4359.42|4359.02|4358.42|129
1647504430000|2022-03-17 08:07:10|4359.27|4358.67|4359.77|4359.17|4360.14|4359.54|4359.27|4358.67|89
1647504440000|2022-03-17 08:07:20|4359.52|4358.92|4359.77|4359.17|4360.02|4359.42|4359.27|4358.67|82
1647504450000|2022-03-17 08:07:30|4359.64|4359.04|4358.27|4357.67|4359.64|4359.04|4358.02|4357.42|125
1647504460000|2022-03-17 08:07:40|4358.02|4357.42|4358.27|4357.67|4358.64|4358.04|4358.02|4357.42|30
1647504470000|2022-03-17 08:07:50|4358.39|4357.79|4358.02|4357.42|4358.52|4357.92|4357.77|4357.17|76
1647504480000|2022-03-17 08:08:00|4357.02|4356.42|4357.52|4356.92|4357.77|4357.17|4357.02|4356.42|104
1647504490000|2022-03-17 08:08:10|4357.27|4356.67|4356.52|4355.92|4357.52|4356.92|4356.52|4355.92|98
1647504500000|2022-03-17 08:08:20|4356.64|4356.04|4356.77|4356.17|4357.27|4356.67|4356.52|4355.92|107
1647504510000|2022-03-17 08:08:30|4356.52|4355.92|4356.02|4355.42|4356.77|4356.17|4355.52|4354.92|80
1647504520000|2022-03-17 08:08:40|4355.77|4355.17|4356.27|4355.67|4356.27|4355.67|4355.52|4354.92|66
1647504530000|2022-03-17 08:08:50|4355.77|4355.17|4355.77|4355.17|4355.77|4355.17|4355.27|4354.67|66
1647504540000|2022-03-17 08:09:00|4355.52|4354.92|4356.27|4355.67|4356.27|4355.67|4355.52|4354.92|78
1647504550000|2022-03-17 08:09:10|4356.02|4355.42|4357.52|4356.92|4357.52|4356.92|4355.89|4355.29|50
1647504560000|2022-03-17 08:09:20|4357.27|4356.67|4356.89|4356.29|4357.64|4357.04|4356.77|4356.17|106
1647504570000|2022-03-17 08:09:30|4357.02|4356.42|4357.77|4357.17|4357.89|4357.29|4356.77|4356.17|50
1647504580000|2022-03-17 08:09:40|4357.64|4357.04|4358.27|4357.67|4358.52|4357.92|4357.64|4357.04|62
1647504590000|2022-03-17 08:09:50|4358.39|4357.79|4358.52|4357.92|4358.77|4358.17|4358.27|4357.67|42
1647504600000|2022-03-17 08:10:00|4358.77|4358.17|4358.89|4358.29|4359.02|4358.42|4358.52|4357.92|49
1647504610000|2022-03-17 08:10:10|4359.02|4358.42|4358.89|4358.29|4359.27|4358.67|4358.77|4358.17|35
1647504620000|2022-03-17 08:10:20|4359.02|4358.42|4358.89|4358.29|4359.27|4358.67|4358.89|4358.29|20
1647504630000|2022-03-17 08:10:30|4359.02|4358.42|4358.14|4357.54|4359.27|4358.67|4358.02|4357.42|57
1647504640000|2022-03-17 08:10:40|4357.89|4357.29|4356.77|4356.17|4357.89|4357.29|4356.64|4356.04|56
1647504650000|2022-03-17 08:10:50|4356.89|4356.29|4357.02|4356.42|4357.14|4356.54|4356.52|4355.92|36
1647504660000|2022-03-17 08:11:00|4357.64|4357.04|4358.77|4358.17|4359.27|4358.67|4357.64|4357.04|48
1647504670000|2022-03-17 08:11:10|4359.02|4358.42|4359.39|4358.79|4359.52|4358.92|4358.89|4358.29|34
1647504680000|2022-03-17 08:11:20|4359.27|4358.67|4357.77|4357.17|4359.39|4358.79|4357.77|4357.17|27
1647504690000|2022-03-17 08:11:30|4357.89|4357.29|4357.89|4357.29|4358.02|4357.42|4357.27|4356.67|24
1647504700000|2022-03-17 08:11:40|4357.27|4356.67|4357.52|4356.92|4358.27|4357.67|4357.27|4356.67|56
1647504710000|2022-03-17 08:11:50|4357.39|4356.79|4358.52|4357.92|4358.52|4357.92|4357.27|4356.67|28
1647504720000|2022-03-17 08:12:00|4358.77|4358.17|4357.52|4356.92|4358.77|4358.17|4357.27|4356.67|33
1647504730000|2022-03-17 08:12:10|4357.64|4357.04|4357.77|4357.17|4358.02|4357.42|4357.14|4356.54|32
1647504740000|2022-03-17 08:12:20|4357.64|4357.04|4358.02|4357.42|4358.14|4357.54|4357.52|4356.92|31
1647504750000|2022-03-17 08:12:30|4357.77|4357.17|4357.02|4356.42|4357.89|4357.29|4356.77|4356.17|43
1647504760000|2022-03-17 08:12:40|4357.27|4356.67|4357.52|4356.92|4357.64|4357.04|4357.02|4356.42|30
1647504770000|2022-03-17 08:12:50|4357.77|4357.17|4357.77|4357.17|4358.27|4357.67|4357.27|4356.67|118
1647504780000|2022-03-17 08:13:00|4357.52|4356.92|4357.02|4356.42|4357.64|4357.04|4357.02|4356.42|25
1647504790000|2022-03-17 08:13:10|4356.77|4356.17|4356.14|4355.54|4356.77|4356.17|4356.14|4355.54|49
1647504800000|2022-03-17 08:13:20|4356.27|4355.67|4357.02|4356.42|4357.27|4356.67|4356.14|4355.54|45
1647504810000|2022-03-17 08:13:30|4357.27|4356.67|4357.64|4357.04|4358.02|4357.42|4356.89|4356.29|36
1647504820000|2022-03-17 08:13:40|4357.77|4357.17|4357.52|4356.92|4357.77|4357.17|4357.52|4356.92|6
1647504830000|2022-03-17 08:13:50|4357.77|4357.17|4357.64|4357.04|4357.77|4357.17|4357.39|4356.79|24
1647504840000|2022-03-17 08:14:00|4357.77|4357.17|4358.77|4358.17|4358.77|4358.17|4357.77|4357.17|20
1647504850000|2022-03-17 08:14:10|4358.27|4357.67|4358.02|4357.42|4358.39|4357.79|4358.02|4357.42|20
1647504860000|2022-03-17 08:14:20|4357.89|4357.29|4356.89|4356.29|4358.14|4357.54|4356.77|4356.17|50
1647504870000|2022-03-17 08:14:30|4357.02|4356.42|4356.27|4355.67|4357.02|4356.42|4356.27|4355.67|27
1647504880000|2022-03-17 08:14:40|4356.52|4355.92|4357.52|4356.92|4357.52|4356.92|4356.39|4355.79|89
1647504890000|2022-03-17 08:14:50|4357.77|4357.17|4358.02|4357.42|4358.02|4357.42|4357.27|4356.67|33
1647504900000|2022-03-17 08:15:00|4357.89|4357.29|4357.77|4357.17|4358.27|4357.67|4357.52|4356.92|91
1647504910000|2022-03-17 08:15:10|4358.02|4357.42|4357.27|4356.67|4358.27|4357.67|4357.27|4356.67|84
1647504920000|2022-03-17 08:15:20|4357.39|4356.79|4357.64|4357.04|4357.77|4357.17|4357.39|4356.79|28
1647504930000|2022-03-17 08:15:30|4357.52|4356.92|4358.14|4357.54|4358.39|4357.79|4357.27|4356.67|44
1647504940000|2022-03-17 08:15:40|4358.02|4357.42|4357.02|4356.42|4358.02|4357.42|4357.02|4356.42|13
1647504950000|2022-03-17 08:15:50|4356.89|4356.29|4357.27|4356.67|4357.52|4356.92|4356.89|4356.29|53
1647504960000|2022-03-17 08:16:00|4357.39|4356.79|4358.27|4357.67|4358.77|4358.17|4357.39|4356.79|47
1647504970000|2022-03-17 08:16:10|4358.14|4357.54|4358.52|4357.92|4358.77|4358.17|4358.02|4357.42|15
1647504980000|2022-03-17 08:16:20|4358.77|4358.17|4358.77|4358.17|4359.14|4358.54|4358.77|4358.17|46
1647504990000|2022-03-17 08:16:30|4358.52|4357.92|4357.89|4357.29|4358.64|4358.04|4357.77|4357.17|29
1647505000000|2022-03-17 08:16:40|4357.77|4357.17|4357.27|4356.67|4357.77|4357.17|4357.02|4356.42|38
1647505010000|2022-03-17 08:16:50|4357.14|4356.54|4357.14|4356.54|4357.39|4356.79|4356.77|4356.17|28
1647505020000|2022-03-17 08:17:00|4357.27|4356.67|4358.27|4357.67|4358.39|4357.79|4357.02|4356.42|40
1647505030000|2022-03-17 08:17:10|4358.77|4358.17|4358.52|4357.92|4359.02|4358.42|4358.52|4357.92|38
1647505040000|2022-03-17 08:17:20|4358.39|4357.79|4359.02|4358.42|4359.14|4358.54|4358.27|4357.67|11
1647505050000|2022-03-17 08:17:30|4358.77|4358.17|4358.64|4358.04|4358.89|4358.29|4358.27|4357.67|23
1647505060000|2022-03-17 08:17:40|4358.77|4358.17|4358.64|4358.04|4358.77|4358.17|4358.27|4357.67|22
1647505070000|2022-03-17 08:17:50|4358.52|4357.92|4359.27|4358.67|4359.52|4358.92|4358.52|4357.92|51
1647505080000|2022-03-17 08:18:00|4359.02|4358.42|4359.27|4358.67|4360.64|4360.04|4359.02|4358.42|76
1647505090000|2022-03-17 08:18:10|4359.52|4358.92|4359.64|4359.04|4359.89|4359.29|4359.52|4358.92|35
1647505100000|2022-03-17 08:18:20|4359.27|4358.67|4358.64|4358.04|4359.39|4358.79|4358.52|4357.92|85
1647505110000|2022-03-17 08:18:30|4358.77|4358.17|4358.02|4357.42|4359.02|4358.42|4358.02|4357.42|178
1647505120000|2022-03-17 08:18:40|4358.14|4357.54|4358.52|4357.92|4358.64|4358.04|4358.02|4357.42|23
1647505130000|2022-03-17 08:18:50|4358.64|4358.04|4358.64|4358.04|4359.27|4358.67|4358.64|4358.04|27
1647505140000|2022-03-17 08:19:00|4358.52|4357.92|4359.14|4358.54|4359.27|4358.67|4358.52|4357.92|15
1647505150000|2022-03-17 08:19:10|4359.02|4358.42|4359.27|4358.67|4359.52|4358.92|4359.02|4358.42|65
1647505160000|2022-03-17 08:19:20|4359.52|4358.92|4360.02|4359.42|4360.02|4359.42|4359.52|4358.92|44
1647505170000|2022-03-17 08:19:30|4359.77|4359.17|4359.02|4358.42|4359.77|4359.17|4358.89|4358.29|34
1647505180000|2022-03-17 08:19:40|4359.64|4359.04|4360.52|4359.92|4360.52|4359.92|4359.52|4358.92|22
1647505190000|2022-03-17 08:19:50|4360.39|4359.79|4360.02|4359.42|4360.52|4359.92|4359.52|4358.92|33
1647505200000|2022-03-17 08:20:00|4360.52|4359.92|4360.02|4359.42|4360.77|4360.17|4359.77|4359.17|66
1647505210000|2022-03-17 08:20:10|4359.89|4359.29|4360.02|4359.42|4360.02|4359.42|4359.64|4359.04|26
1647505220000|2022-03-17 08:20:20|4359.77|4359.17|4360.14|4359.54|4360.64|4360.04|4359.64|4359.04|28
1647505230000|2022-03-17 08:20:30|4360.27|4359.67|4359.77|4359.17|4360.27|4359.67|4359.27|4358.67|23
1647505240000|2022-03-17 08:20:40|4359.64|4359.04|4359.64|4359.04|4360.27|4359.67|4359.52|4358.92|25
1647505250000|2022-03-17 08:20:50|4359.77|4359.17|4358.77|4358.17|4359.89|4359.29|4358.77|4358.17|31
1647505260000|2022-03-17 08:21:00|4358.52|4357.92|4359.02|4358.42|4359.02|4358.42|4358.27|4357.67|114
1647505270000|2022-03-17 08:21:10|4358.77|4358.17|4357.77|4357.17|4358.77|4358.17|4357.77|4357.17|75
1647505280000|2022-03-17 08:21:20|4358.02|4357.42|4358.52|4357.92|4358.77|4358.17|4358.02|4357.42|112
1647505290000|2022-03-17 08:21:30|4358.77|4358.17|4358.02|4357.42|4358.77|4358.17|4358.02|4357.42|57
1647505300000|2022-03-17 08:21:40|4358.14|4357.54|4357.89|4357.29|4358.27|4357.67|4357.77|4357.17|33
1647505310000|2022-03-17 08:21:50|4357.64|4357.04|4356.77|4356.17|4357.64|4357.04|4356.77|4356.17|55
1647505320000|2022-03-17 08:22:00|4357.02|4356.42|4357.39|4356.79|4357.52|4356.92|4357.02|4356.42|38
1647505330000|2022-03-17 08:22:10|4357.52|4356.92|4357.52|4356.92|4357.77|4357.17|4357.39|4356.79|18
1647505340000|2022-03-17 08:22:20|4357.27|4356.67|4358.02|4357.42|4358.02|4357.42|4356.89|4356.29|55
1647505350000|2022-03-17 08:22:30|4357.89|4357.29|4357.64|4357.04|4358.27|4357.67|4357.52|4356.92|158
1647505360000|2022-03-17 08:22:40|4357.77|4357.17|4357.14|4356.54|4357.89|4357.29|4356.77|4356.17|130
1647505370000|2022-03-17 08:22:50|4357.02|4356.42|4356.89|4356.29|4357.27|4356.67|4356.77|4356.17|323
1647505380000|2022-03-17 08:23:00|4357.02|4356.42|4357.77|4357.17|4358.27|4357.67|4357.02|4356.42|44
1647505390000|2022-03-17 08:23:10|4358.02|4357.42|4359.02|4358.42|4359.02|4358.42|4357.77|4357.17|73
1647505400000|2022-03-17 08:23:20|4359.27|4358.67|4359.02|4358.42|4359.27|4358.67|4358.77|4358.17|25
1647505410000|2022-03-17 08:23:30|4358.64|4358.04|4358.02|4357.42|4358.77|4358.17|4357.89|4357.29|50
1647505420000|2022-03-17 08:23:40|4357.89|4357.29|4358.27|4357.67|4358.64|4358.04|4357.89|4357.29|24
1647505430000|2022-03-17 08:23:50|4358.39|4357.79|4359.27|4358.67|4359.27|4358.67|4358.14|4357.54|17
1647505440000|2022-03-17 08:24:00|4359.77|4359.17|4359.77|4359.17|4359.77|4359.17|4359.39|4358.79|108
1647505450000|2022-03-17 08:24:10|4359.64|4359.04|4360.27|4359.67|4360.27|4359.67|4359.64|4359.04|25
1647505460000|2022-03-17 08:24:20|4360.52|4359.92|4360.52|4359.92|4361.02|4360.42|4360.52|4359.92|58
1647505470000|2022-03-17 08:24:30|4360.27|4359.67|4360.02|4359.42|4360.64|4360.04|4359.77|4359.17|45
1647505480000|2022-03-17 08:24:40|4359.64|4359.04|4359.77|4359.17|4360.14|4359.54|4359.64|4359.04|21
1647505490000|2022-03-17 08:24:50|4360.02|4359.42|4359.27|4358.67|4360.02|4359.42|4359.02|4358.42|46
1647505500000|2022-03-17 08:25:00|4359.39|4358.79|4360.52|4359.92|4360.52|4359.92|4359.39|4358.79|122
1647505510000|2022-03-17 08:25:10|4360.39|4359.79|4360.27|4359.67|4360.52|4359.92|4360.02|4359.42|59
1647505520000|2022-03-17 08:25:20|4360.52|4359.92|4360.89|4360.29|4360.89|4360.29|4360.27|4359.67|69
1647505530000|2022-03-17 08:25:30|4361.02|4360.42|4362.27|4361.67|4362.52|4361.92|4361.02|4360.42|91
1647505540000|2022-03-17 08:25:40|4362.02|4361.42|4361.77|4361.17|4362.02|4361.42|4361.52|4360.92|42
1647505550000|2022-03-17 08:25:50|4362.02|4361.42|4362.27|4361.67|4362.39|4361.79|4361.52|4360.92|118
1647505560000|2022-03-17 08:26:00|4362.39|4361.79|4362.77|4362.17|4362.77|4362.17|4362.27|4361.67|42
1647505570000|2022-03-17 08:26:10|4362.64|4362.04|4361.89|4361.29|4362.64|4362.04|4361.52|4360.92|40
1647505580000|2022-03-17 08:26:20|4362.02|4361.42|4362.02|4361.42|4362.14|4361.54|4361.77|4361.17|22
1647505590000|2022-03-17 08:26:30|4362.14|4361.54|4361.39|4360.79|4362.14|4361.54|4361.39|4360.79|23
1647505600000|2022-03-17 08:26:40|4361.52|4360.92|4361.89|4361.29|4362.02|4361.42|4361.27|4360.67|51
1647505610000|2022-03-17 08:26:50|4362.02|4361.42|4363.27|4362.67|4363.27|4362.67|4361.89|4361.29|65
1647505620000|2022-03-17 08:27:00|4363.52|4362.92|4363.27|4362.67|4363.77|4363.17|4362.89|4362.29|78
1647505630000|2022-03-17 08:27:10|4363.39|4362.79|4363.52|4362.92|4363.77|4363.17|4363.27|4362.67|52
1647505640000|2022-03-17 08:27:20|4363.39|4362.79|4364.02|4363.42|4364.02|4363.42|4363.14|4362.54|189
1647505650000|2022-03-17 08:27:30|4363.89|4363.29|4363.77|4363.17|4364.02|4363.42|4363.64|4363.04|22
1647505660000|2022-03-17 08:27:40|4363.89|4363.29|4363.52|4362.92|4364.02|4363.42|4363.52|4362.92|48
1647505670000|2022-03-17 08:27:50|4363.64|4363.04|4363.39|4362.79|4363.64|4363.04|4363.27|4362.67|212
1647505680000|2022-03-17 08:28:00|4363.52|4362.92|4363.52|4362.92|4363.64|4363.04|4363.27|4362.67|12
1647505690000|2022-03-17 08:28:10|4363.39|4362.79|4363.77|4363.17|4363.77|4363.17|4363.39|4362.79|10
1647505700000|2022-03-17 08:28:20|4363.64|4363.04|4363.77|4363.17|4363.77|4363.17|4363.27|4362.67|120
1647505710000|2022-03-17 08:28:30|4363.64|4363.04|4363.39|4362.79|4363.77|4363.17|4363.14|4362.54|28
1647505720000|2022-03-17 08:28:40|4363.27|4362.67|4361.77|4361.17|4363.27|4362.67|4361.77|4361.17|25
1647505730000|2022-03-17 08:28:50|4361.89|4361.29|4361.02|4360.42|4361.89|4361.29|4360.89|4360.29|39
1647505740000|2022-03-17 08:29:00|4361.14|4360.54|4361.52|4360.92|4361.77|4361.17|4361.02|4360.42|42
1647505750000|2022-03-17 08:29:10|4361.77|4361.17|4361.77|4361.17|4362.02|4361.42|4361.52|4360.92|59
1647505760000|2022-03-17 08:29:20|4361.64|4361.04|4361.14|4360.54|4361.89|4361.29|4360.89|4360.29|47
1647505770000|2022-03-17 08:29:30|4361.02|4360.42|4361.39|4360.79|4361.39|4360.79|4361.02|4360.42|4
1647505780000|2022-03-17 08:29:40|4361.27|4360.67|4361.02|4360.42|4361.52|4360.92|4361.02|4360.42|30
1647505790000|2022-03-17 08:29:50|4360.77|4360.17|4361.14|4360.54|4361.27|4360.67|4360.77|4360.17|39
1647505800000|2022-03-17 08:30:00|4361.27|4360.67|4360.77|4360.17|4361.27|4360.67|4360.77|4360.17|16
1647505810000|2022-03-17 08:30:10|4360.89|4360.29|4361.64|4361.04|4361.77|4361.17|4360.77|4360.17|40
1647505820000|2022-03-17 08:30:20|4361.52|4360.92|4362.64|4362.04|4363.02|4362.42|4361.52|4360.92|96
1647505830000|2022-03-17 08:30:30|4362.52|4361.92|4363.02|4362.42|4363.02|4362.42|4362.39|4361.79|50
1647505840000|2022-03-17 08:30:40|4363.14|4362.54|4362.52|4361.92|4363.14|4362.54|4362.27|4361.67|69
1647505850000|2022-03-17 08:30:50|4362.64|4362.04|4363.02|4362.42|4363.02|4362.42|4362.52|4361.92|34
1647505860000|2022-03-17 08:31:00|4362.89|4362.29|4363.02|4362.42|4363.27|4362.67|4362.77|4362.17|45
1647505870000|2022-03-17 08:31:10|4362.77|4362.17|4363.02|4362.42|4363.02|4362.42|4362.52|4361.92|46
1647505880000|2022-03-17 08:31:20|4362.77|4362.17|4361.52|4360.92|4362.77|4362.17|4361.39|4360.79|66
1647505890000|2022-03-17 08:31:30|4361.64|4361.04|4361.52|4360.92|4361.77|4361.17|4361.39|4360.79|18
1647505900000|2022-03-17 08:31:40|4361.39|4360.79|4362.52|4361.92|4362.52|4361.92|4361.39|4360.79|29
1647505910000|2022-03-17 08:31:50|4362.77|4362.17|4362.89|4362.29|4362.89|4362.29|4362.52|4361.92|35
1647505920000|2022-03-17 08:32:00|4362.77|4362.17|4363.02|4362.42|4363.02|4362.42|4362.77|4362.17|22
1647505930000|2022-03-17 08:32:10|4362.52|4361.92|4362.27|4361.67|4362.64|4362.04|4362.14|4361.54|19
1647505940000|2022-03-17 08:32:20|4362.02|4361.42|4361.27|4360.67|4362.27|4361.67|4361.27|4360.67|34
1647505950000|2022-03-17 08:32:30|4361.02|4360.42|4360.52|4359.92|4361.77|4361.17|4360.52|4359.92|43
1647505960000|2022-03-17 08:32:40|4360.27|4359.67|4359.27|4358.67|4360.27|4359.67|4359.27|4358.67|53
1647505970000|2022-03-17 08:32:50|4359.14|4358.54|4359.02|4358.42|4359.27|4358.67|4359.02|4358.42|64
1647505980000|2022-03-17 08:33:00|4359.27|4358.67|4360.02|4359.42|4360.27|4359.67|4359.27|4358.67|53
1647505990000|2022-03-17 08:33:10|4359.64|4359.04|4359.77|4359.17|4360.02|4359.42|4359.52|4358.92|32
1647506000000|2022-03-17 08:33:20|4360.02|4359.42|4359.64|4359.04|4360.02|4359.42|4359.39|4358.79|63
1647506010000|2022-03-17 08:33:30|4359.52|4358.92|4358.27|4357.67|4359.52|4358.92|4358.27|4357.67|42
1647506020000|2022-03-17 08:33:40|4358.52|4357.92|4358.64|4358.04|4358.89|4358.29|4358.27|4357.67|49
1647506030000|2022-03-17 08:33:50|4358.77|4358.17|4359.02|4358.42|4359.02|4358.42|4358.64|4358.04|19
1647506040000|2022-03-17 08:34:00|4358.89|4358.29|4358.02|4357.42|4358.89|4358.29|4358.02|4357.42|189
1647506050000|2022-03-17 08:34:10|4358.27|4357.67|4358.77|4358.17|4358.77|4358.17|4358.02|4357.42|38
1647506060000|2022-03-17 08:34:20|4358.27|4357.67|4358.27|4357.67|4358.77|4358.17|4358.02|4357.42|30
1647506070000|2022-03-17 08:34:30|4358.02|4357.42|4358.02|4357.42|4358.27|4357.67|4357.89|4357.29|20
1647506080000|2022-03-17 08:34:40|4358.14|4357.54|4358.02|4357.42|4358.27|4357.67|4358.02|4357.42|26
1647506090000|2022-03-17 08:34:50|4358.27|4357.67|4358.14|4357.54|4358.27|4357.67|4358.02|4357.42|17
1647506100000|2022-03-17 08:35:00|4358.27|4357.67|4356.52|4355.92|4360.52|4359.92|4356.52|4355.92|414
1647506110000|2022-03-17 08:35:10|4356.27|4355.67|4356.64|4356.04|4356.77|4356.17|4356.02|4355.42|101
1647506120000|2022-03-17 08:35:20|4356.52|4355.92|4356.27|4355.67|4356.64|4356.04|4356.02|4355.42|47
1647506130000|2022-03-17 08:35:30|4356.52|4355.92|4357.14|4356.54|4357.14|4356.54|4356.27|4355.67|47
1647506140000|2022-03-17 08:35:40|4357.27|4356.67|4356.02|4355.42|4357.27|4356.67|4356.02|4355.42|45
1647506150000|2022-03-17 08:35:50|4356.14|4355.54|4355.77|4355.17|4356.14|4355.54|4355.77|4355.17|31
1647506160000|2022-03-17 08:36:00|4355.89|4355.29|4357.02|4356.42|4357.02|4356.42|4355.77|4355.17|48
1647506170000|2022-03-17 08:36:10|4357.52|4356.92|4357.77|4357.17|4357.77|4357.17|4357.02|4356.42|89
1647506180000|2022-03-17 08:36:20|4357.64|4357.04|4357.14|4356.54|4358.27|4357.67|4357.02|4356.42|86
1647506190000|2022-03-17 08:36:30|4357.27|4356.67|4357.77|4357.17|4357.89|4357.29|4357.27|4356.67|19
1647506200000|2022-03-17 08:36:40|4358.02|4357.42|4357.89|4357.29|4358.14|4357.54|4357.77|4357.17|25
1647506210000|2022-03-17 08:36:50|4358.02|4357.42|4358.02|4357.42|4358.27|4357.67|4357.77|4357.17|42
1647506220000|2022-03-17 08:37:00|4357.89|4357.29|4357.27|4356.67|4358.02|4357.42|4357.27|4356.67|39
1647506230000|2022-03-17 08:37:10|4357.39|4356.79|4357.39|4356.79|4357.77|4357.17|4357.27|4356.67|39
1647506240000|2022-03-17 08:37:20|4357.27|4356.67|4357.52|4356.92|4357.77|4357.17|4357.27|4356.67|21
1647506250000|2022-03-17 08:37:30|4357.64|4357.04|4357.52|4356.92|4357.77|4357.17|4357.27|4356.67|37
1647506260000|2022-03-17 08:37:40|4357.39|4356.79|4357.89|4357.29|4358.27|4357.67|4357.39|4356.79|50
1647506270000|2022-03-17 08:37:50|4357.77|4357.17|4357.77|4357.17|4357.89|4357.29|4357.52|4356.92|7
1647506280000|2022-03-17 08:38:00|4358.02|4357.42|4357.89|4357.29|4358.52|4357.92|4357.77|4357.17|86
1647506290000|2022-03-17 08:38:10|4357.77|4357.17|4357.64|4357.04|4358.02|4357.42|4357.27|4356.67|56
1647506300000|2022-03-17 08:38:20|4357.52|4356.92|4357.27|4356.67|4357.77|4357.17|4357.02|4356.42|50
1647506310000|2022-03-17 08:38:30|4357.14|4356.54|4357.02|4356.42|4357.39|4356.79|4357.02|4356.42|22
1647506320000|2022-03-17 08:38:40|4356.89|4356.29|4356.02|4355.42|4356.89|4356.29|4356.02|4355.42|34
1647506330000|2022-03-17 08:38:50|4355.89|4355.29|4356.02|4355.42|4356.27|4355.67|4355.77|4355.17|30
1647506340000|2022-03-17 08:39:00|4355.77|4355.17|4356.77|4356.17|4357.27|4356.67|4355.77|4355.17|144
1647506350000|2022-03-17 08:39:10|4356.64|4356.04|4356.77|4356.17|4357.02|4356.42|4356.64|4356.04|21
1647506360000|2022-03-17 08:39:20|4356.64|4356.04|4356.89|4356.29|4357.02|4356.42|4356.64|4356.04|23
1647506370000|2022-03-17 08:39:30|4357.02|4356.42|4356.64|4356.04|4357.27|4356.67|4356.64|4356.04|30
1647506380000|2022-03-17 08:39:40|4356.77|4356.17|4356.27|4355.67|4356.77|4356.17|4356.27|4355.67|38
1647506390000|2022-03-17 08:39:50|4356.77|4356.17|4356.52|4355.92|4356.77|4356.17|4356.52|4355.92|44
1647506400000|2022-03-17 08:40:00|4356.27|4355.67|4356.64|4356.04|4356.89|4356.29|4356.27|4355.67|33
1647506410000|2022-03-17 08:40:10|4356.52|4355.92|4356.27|4355.67|4356.64|4356.04|4356.27|4355.67|12
1647506420000|2022-03-17 08:40:20|4356.52|4355.92|4356.52|4355.92|4356.64|4356.04|4356.27|4355.67|27
1647506430000|2022-03-17 08:40:30|4356.77|4356.17|4357.14|4356.54|4357.14|4356.54|4356.39|4355.79|32
1647506440000|2022-03-17 08:40:40|4357.02|4356.42|4357.02|4356.42|4357.27|4356.67|4356.64|4356.04|55
1647506450000|2022-03-17 08:40:50|4356.89|4356.29|4357.52|4356.92|4357.52|4356.92|4356.77|4356.17|41
1647506460000|2022-03-17 08:41:00|4357.64|4357.04|4357.39|4356.79|4357.64|4357.04|4357.27|4356.67|20
1647506470000|2022-03-17 08:41:10|4357.52|4356.92|4357.52|4356.92|4357.52|4356.92|4357.52|4356.92|14
1647506480000|2022-03-17 08:41:20|4357.64|4357.04|4357.52|4356.92|4357.64|4357.04|4357.52|4356.92|2
1647506490000|2022-03-17 08:41:30|4357.64|4357.04|4357.02|4356.42|4357.64|4357.04|4357.02|4356.42|12
1647506500000|2022-03-17 08:41:40|4357.27|4356.67|4357.27|4356.67|4357.52|4356.92|4357.14|4356.54|25
1647506510000|2022-03-17 08:41:50|4356.77|4356.17|4356.52|4355.92|4356.89|4356.29|4356.52|4355.92|27
1647506520000|2022-03-17 08:42:00|4356.77|4356.17|4357.52|4356.92|4357.77|4357.17|4356.52|4355.92|59
1647506530000|2022-03-17 08:42:10|4357.27|4356.67|4357.02|4356.42|4357.27|4356.67|4357.02|4356.42|6
1647506540000|2022-03-17 08:42:20|4357.14|4356.54|4357.14|4356.54|4357.27|4356.67|4356.77|4356.17|24
1647506550000|2022-03-17 08:42:30|4357.27|4356.67|4357.02|4356.42|4357.27|4356.67|4356.77|4356.17|5
1647506560000|2022-03-17 08:42:40|4356.89|4356.29|4357.02|4356.42|4357.27|4356.67|4356.64|4356.04|28
1647506570000|2022-03-17 08:42:50|4357.39|4356.79|4357.64|4357.04|4358.02|4357.42|4357.02|4356.42|77
1647506580000|2022-03-17 08:43:00|4357.77|4357.17|4357.02|4356.42|4357.77|4357.17|4356.77|4356.17|34
1647506590000|2022-03-17 08:43:10|4356.77|4356.17|4356.77|4356.17|4357.02|4356.42|4356.77|4356.17|30
1647506600000|2022-03-17 08:43:20|4356.52|4355.92|4356.27|4355.67|4356.52|4355.92|4356.27|4355.67|22
1647506610000|2022-03-17 08:43:30|4356.39|4355.79|4355.39|4354.79|4356.39|4355.79|4355.27|4354.67|85
1647506620000|2022-03-17 08:43:40|4355.52|4354.92|4355.14|4354.54|4355.52|4354.92|4355.14|4354.54|33
1647506630000|2022-03-17 08:43:50|4355.27|4354.67|4354.52|4353.92|4355.27|4354.67|4354.14|4353.54|57
1647506640000|2022-03-17 08:44:00|4354.39|4353.79|4353.77|4353.17|4354.39|4353.79|4353.64|4353.04|79
1647506650000|2022-03-17 08:44:10|4353.64|4353.04|4356.27|4355.67|4356.27|4355.67|4353.27|4352.67|118
1647506660000|2022-03-17 08:44:20|4356.52|4355.92|4355.77|4355.17|4356.52|4355.92|4355.77|4355.17|17
1647506670000|2022-03-17 08:44:30|4355.89|4355.29|4355.77|4355.17|4356.02|4355.42|4355.27|4354.67|45
1647506680000|2022-03-17 08:44:40|4355.89|4355.29|4356.14|4355.54|4356.27|4355.67|4355.77|4355.17|29
1647506690000|2022-03-17 08:44:50|4356.27|4355.67|4356.14|4355.54|4356.27|4355.67|4356.02|4355.42|28
1647506700000|2022-03-17 08:45:00|4356.27|4355.67|4356.39|4355.79|4356.39|4355.79|4355.77|4355.17|12
1647506710000|2022-03-17 08:45:10|4356.52|4355.92|4357.14|4356.54|4357.27|4356.67|4356.27|4355.67|23
1647506720000|2022-03-17 08:45:20|4357.27|4356.67|4357.52|4356.92|4357.52|4356.92|4356.77|4356.17|41
1647506730000|2022-03-17 08:45:30|4357.64|4357.04|4358.27|4357.67|4358.27|4357.67|4357.39|4356.79|22
1647506740000|2022-03-17 08:45:40|4358.52|4357.92|4358.39|4357.79|4358.52|4357.92|4358.14|4357.54|28
1647506750000|2022-03-17 08:45:50|4358.52|4357.92|4358.39|4357.79|4358.52|4357.92|4358.27|4357.67|30
1647506760000|2022-03-17 08:46:00|4358.02|4357.42|4358.77|4358.17|4359.02|4358.42|4358.02|4357.42|31
1647506770000|2022-03-17 08:46:10|4358.89|4358.29|4358.52|4357.92|4358.89|4358.29|4358.52|4357.92|12
1647506780000|2022-03-17 08:46:20|4358.27|4357.67|4358.77|4358.17|4358.77|4358.17|4358.27|4357.67|27
1647506790000|2022-03-17 08:46:30|4359.77|4359.17|4359.77|4359.17|4359.77|4359.17|4359.77|4359.17|63
1647506800000|2022-03-17 08:46:40|4359.89|4359.29|4359.77|4359.17|4360.14|4359.54|4359.77|4359.17|21
1647506810000|2022-03-17 08:46:50|4360.14|4359.54|4359.02|4358.42|4360.14|4359.54|4359.02|4358.42|46
1647506820000|2022-03-17 08:47:00|4359.14|4358.54|4359.02|4358.42|4359.14|4358.54|4358.77|4358.17|13
1647506830000|2022-03-17 08:47:10|4359.14|4358.54|4358.77|4358.17|4359.14|4358.54|4358.64|4358.04|64
1647506840000|2022-03-17 08:47:20|4358.52|4357.92|4358.52|4357.92|4358.77|4358.17|4358.27|4357.67|14
1647506850000|2022-03-17 08:47:30|4358.77|4358.17|4358.52|4357.92|4358.77|4358.17|4358.27|4357.67|13
1647506860000|2022-03-17 08:47:40|4358.39|4357.79|4358.14|4357.54|4358.52|4357.92|4358.02|4357.42|7
1647506870000|2022-03-17 08:47:50|4358.02|4357.42|4357.14|4356.54|4358.14|4357.54|4356.89|4356.29|52
1647506880000|2022-03-17 08:48:00|4357.02|4356.42|4358.02|4357.42|4358.02|4357.42|4357.02|4356.42|24
1647506890000|2022-03-17 08:48:10|4357.89|4357.29|4358.27|4357.67|4358.52|4357.92|4357.77|4357.17|23
1647506900000|2022-03-17 08:48:20|4358.14|4357.54|4357.27|4356.67|4358.27|4357.67|4357.27|4356.67|26
1647506910000|2022-03-17 08:48:30|4357.39|4356.79|4357.52|4356.92|4357.77|4357.17|4357.39|4356.79|16
1647506920000|2022-03-17 08:48:40|4357.64|4357.04|4358.02|4357.42|4358.02|4357.42|4357.52|4356.92|22
1647506930000|2022-03-17 08:48:50|4357.77|4357.17|4358.02|4357.42|4358.14|4357.54|4357.77|4357.17|16
1647506940000|2022-03-17 08:49:00|4358.27|4357.67|4358.14|4357.54|4358.27|4357.67|4358.02|4357.42|20
1647506950000|2022-03-17 08:49:10|4358.27|4357.67|4358.27|4357.67|4358.27|4357.67|4358.02|4357.42|1
1647506960000|2022-03-17 08:49:20|4358.14|4357.54|4357.52|4356.92|4358.14|4357.54|4357.39|4356.79|22
1647506970000|2022-03-17 08:49:30|4357.39|4356.79|4357.27|4356.67|4357.39|4356.79|4357.27|4356.67|5
1647506980000|2022-03-17 08:49:40|4357.02|4356.42|4356.89|4356.29|4357.02|4356.42|4356.77|4356.17|24
1647506990000|2022-03-17 08:49:50|4356.77|4356.17|4356.27|4355.67|4356.77|4356.17|4356.14|4355.54|15
1647507000000|2022-03-17 08:50:00|4356.39|4355.79|4355.52|4354.92|4356.39|4355.79|4355.27|4354.67|29
1647507010000|2022-03-17 08:50:10|4355.64|4355.04|4356.27|4355.67|4356.39|4355.79|4355.52|4354.92|407
1647507020000|2022-03-17 08:50:20|4356.14|4355.54|4355.89|4355.29|4356.27|4355.67|4355.89|4355.29|10
1647507030000|2022-03-17 08:50:30|4356.02|4355.42|4355.64|4355.04|4356.02|4355.42|4355.64|4355.04|14
1647507040000|2022-03-17 08:50:40|4355.77|4355.17|4356.27|4355.67|4356.27|4355.67|4355.64|4355.04|44
1647507050000|2022-03-17 08:50:50|4356.02|4355.42|4357.02|4356.42|4357.02|4356.42|4356.02|4355.42|31
1647507060000|2022-03-17 08:51:00|4356.89|4356.29|4357.27|4356.67|4357.27|4356.67|4356.89|4356.29|18
1647507070000|2022-03-17 08:51:10|4357.14|4356.54|4357.52|4356.92|4357.64|4357.04|4357.02|4356.42|48
1647507080000|2022-03-17 08:51:20|4357.39|4356.79|4356.77|4356.17|4357.39|4356.79|4356.77|4356.17|16
1647507090000|2022-03-17 08:51:30|4357.02|4356.42|4356.02|4355.42|4357.02|4356.42|4356.02|4355.42|87
1647507100000|2022-03-17 08:51:40|4355.52|4354.92|4354.89|4354.29|4355.52|4354.92|4354.89|4354.29|47
1647507110000|2022-03-17 08:51:50|4355.02|4354.42|4354.02|4353.42|4355.02|4354.42|4354.02|4353.42|66
1647507120000|2022-03-17 08:52:00|4354.27|4353.67|4354.52|4353.92|4354.52|4353.92|4354.27|4353.67|126
1647507130000|2022-03-17 08:52:10|4354.27|4353.67|4354.77|4354.17|4355.02|4354.42|4354.27|4353.67|28
1647507140000|2022-03-17 08:52:20|4354.52|4353.92|4354.77|4354.17|4354.77|4354.17|4354.02|4353.42|28
1647507150000|2022-03-17 08:52:30|4354.64|4354.04|4354.89|4354.29|4354.89|4354.29|4354.64|4354.04|23
1647507160000|2022-03-17 08:52:40|4355.02|4354.42|4354.02|4353.42|4355.27|4354.67|4354.02|4353.42|54
1647507170000|2022-03-17 08:52:50|4354.27|4353.67|4354.02|4353.42|4354.27|4353.67|4354.02|4353.42|16
1647507180000|2022-03-17 08:53:00|4353.89|4353.29|4353.77|4353.17|4354.27|4353.67|4353.52|4352.92|70
1647507190000|2022-03-17 08:53:10|4354.27|4353.67|4354.52|4353.92|4354.64|4354.04|4354.27|4353.67|9
1647507200000|2022-03-17 08:53:20|4354.39|4353.79|4353.77|4353.17|4354.64|4354.04|4353.77|4353.17|26
1647507210000|2022-03-17 08:53:30|4353.89|4353.29|4353.52|4352.92|4354.02|4353.42|4353.39|4352.79|92
1647507220000|2022-03-17 08:53:40|4353.64|4353.04|4353.52|4352.92|4353.77|4353.17|4353.52|4352.92|53
1647507230000|2022-03-17 08:53:50|4353.77|4353.17|4353.77|4353.17|4353.77|4353.17|4353.77|4353.17|13
1647507240000|2022-03-17 08:54:00|4354.02|4353.42|4353.27|4352.67|4354.02|4353.42|4353.27|4352.67|65
1647507250000|2022-03-17 08:54:10|4353.52|4352.92|4353.27|4352.67|4353.52|4352.92|4353.14|4352.54|64
1647507260000|2022-03-17 08:54:20|4353.02|4352.42|4352.52|4351.92|4353.02|4352.42|4352.27|4351.67|42
1647507270000|2022-03-17 08:54:30|4352.39|4351.79|4352.52|4351.92|4353.02|4352.42|4352.14|4351.54|56
1647507280000|2022-03-17 08:54:40|4352.77|4352.17|4352.52|4351.92|4353.02|4352.42|4352.52|4351.92|35
1647507290000|2022-03-17 08:54:50|4352.77|4352.17|4353.02|4352.42|4353.02|4352.42|4352.77|4352.17|32
1647507300000|2022-03-17 08:55:00|4352.77|4352.17|4352.52|4351.92|4352.89|4352.29|4352.27|4351.67|246
1647507310000|2022-03-17 08:55:10|4352.64|4352.04|4352.27|4351.67|4352.64|4352.04|4352.27|4351.67|13
1647507320000|2022-03-17 08:55:20|4352.39|4351.79|4352.27|4351.67|4352.64|4352.04|4352.27|4351.67|12
1647507330000|2022-03-17 08:55:30|4352.52|4351.92|4352.64|4352.04|4352.77|4352.17|4352.39|4351.79|169
1647507340000|2022-03-17 08:55:40|4352.77|4352.17|4352.77|4352.17|4352.77|4352.17|4352.77|4352.17|0
1647507350000|2022-03-17 08:55:50|4352.52|4351.92|4352.52|4351.92|4352.52|4351.92|4352.27|4351.67|60
1647507360000|2022-03-17 08:56:00|4352.39|4351.79|4351.27|4350.67|4352.52|4351.92|4351.27|4350.67|42
1647507370000|2022-03-17 08:56:10|4351.39|4350.79|4350.02|4349.42|4351.39|4350.79|4350.02|4349.42|51
1647507380000|2022-03-17 08:56:20|4350.27|4349.67|4350.27|4349.67|4350.52|4349.92|4349.89|4349.29|41
1647507390000|2022-03-17 08:56:30|4350.39|4349.79|4350.02|4349.42|4350.39|4349.79|4349.89|4349.29|59
1647507400000|2022-03-17 08:56:40|4350.14|4349.54|4350.39|4349.79|4350.52|4349.92|4350.14|4349.54|46
1647507410000|2022-03-17 08:56:50|4350.52|4349.92|4351.39|4350.79|4351.39|4350.79|4350.39|4349.79|42
1647507420000|2022-03-17 08:57:00|4351.52|4350.92|4351.77|4351.17|4351.89|4351.29|4351.27|4350.67|34
1647507430000|2022-03-17 08:57:10|4351.89|4351.29|4352.52|4351.92|4352.52|4351.92|4351.77|4351.17|30
1647507440000|2022-03-17 08:57:20|4352.39|4351.79|4352.52|4351.92|4352.52|4351.92|4352.27|4351.67|23
1647507450000|2022-03-17 08:57:30|4352.64|4352.04|4352.64|4352.04|4352.77|4352.17|4352.39|4351.79|44
1647507460000|2022-03-17 08:57:40|4352.77|4352.17|4353.02|4352.42|4353.02|4352.42|4352.39|4351.79|37
1647507470000|2022-03-17 08:57:50|4353.77|4353.17|4354.77|4354.17|4354.77|4354.17|4353.77|4353.17|95
1647507480000|2022-03-17 08:58:00|4355.02|4354.42|4355.52|4354.92|4355.52|4354.92|4355.02|4354.42|107
1647507490000|2022-03-17 08:58:10|4355.64|4355.04|4355.27|4354.67|4355.77|4355.17|4355.27|4354.67|219
1647507500000|2022-03-17 08:58:20|4355.14|4354.54|4355.27|4354.67|4355.27|4354.67|4355.14|4354.54|11
1647507510000|2022-03-17 08:58:30|4355.14|4354.54|4354.27|4353.67|4355.52|4354.92|4354.27|4353.67|65
1647507520000|2022-03-17 08:58:40|4354.77|4354.17|4354.27|4353.67|4354.77|4354.17|4354.02|4353.42|164
1647507530000|2022-03-17 08:58:50|4354.64|4354.04|4355.02|4354.42|4355.02|4354.42|4354.39|4353.79|54
1647507540000|2022-03-17 08:59:00|4354.89|4354.29|4354.64|4354.04|4354.89|4354.29|4354.64|4354.04|28
1647507550000|2022-03-17 08:59:10|4354.77|4354.17|4354.52|4353.92|4355.02|4354.42|4354.52|4353.92|24
1647507560000|2022-03-17 08:59:20|4354.64|4354.04|4353.77|4353.17|4354.64|4354.04|4353.64|4353.04|38
1647507570000|2022-03-17 08:59:30|4353.89|4353.29|4353.64|4353.04|4353.89|4353.29|4353.64|4353.04|12
1647507580000|2022-03-17 08:59:40|4353.77|4353.17|4354.14|4353.54|4354.14|4353.54|4353.52|4352.92|20
1647507590000|2022-03-17 08:59:50|4354.02|4353.42|4353.77|4353.17|4354.14|4353.54|4353.77|4353.17|27
1647507600000|2022-03-17 09:00:00|4354.27|4353.67|4355.77|4355.17|4356.02|4355.42|4354.14|4353.54|154
1647507610000|2022-03-17 09:00:10|4356.02|4355.42|4356.02|4355.42|4356.64|4356.04|4356.02|4355.42|174
1647507620000|2022-03-17 09:00:20|4355.77|4355.17|4356.02|4355.42|4356.02|4355.42|4355.52|4354.92|40
1647507630000|2022-03-17 09:00:30|4356.14|4355.54|4356.52|4355.92|4356.52|4355.92|4356.02|4355.42|44
1647507640000|2022-03-17 09:00:40|4356.64|4356.04|4356.02|4355.42|4356.64|4356.04|4356.02|4355.42|34
1647507650000|2022-03-17 09:00:50|4356.14|4355.54|4355.52|4354.92|4356.27|4355.67|4355.52|4354.92|22
1647507660000|2022-03-17 09:01:00|4355.39|4354.79|4354.52|4353.92|4355.64|4355.04|4354.52|4353.92|27
1647507670000|2022-03-17 09:01:10|4354.27|4353.67|4354.77|4354.17|4354.77|4354.17|4354.27|4353.67|89
1647507680000|2022-03-17 09:01:20|4354.39|4353.79|4354.64|4354.04|4354.77|4354.17|4354.27|4353.67|47
1647507690000|2022-03-17 09:01:30|4354.77|4354.17|4355.27|4354.67|4355.52|4354.92|4354.77|4354.17|10
1647507700000|2022-03-17 09:01:40|4355.39|4354.79|4355.77|4355.17|4355.89|4355.29|4355.39|4354.79|37
1647507710000|2022-03-17 09:01:50|4355.64|4355.04|4355.52|4354.92|4355.77|4355.17|4355.52|4354.92|33
1647507720000|2022-03-17 09:02:00|4355.64|4355.04|4355.52|4354.92|4355.64|4355.04|4355.27|4354.67|78
1647507730000|2022-03-17 09:02:10|4355.64|4355.04|4355.77|4355.17|4356.02|4355.42|4355.52|4354.92|141
1647507740000|2022-03-17 09:02:20|4355.89|4355.29|4355.64|4355.04|4356.02|4355.42|4355.64|4355.04|12
1647507750000|2022-03-17 09:02:30|4355.52|4354.92|4355.77|4355.17|4355.77|4355.17|4355.52|4354.92|66
1647507760000|2022-03-17 09:02:40|4355.89|4355.29|4356.52|4355.92|4356.52|4355.92|4355.77|4355.17|97
1647507770000|2022-03-17 09:02:50|4356.39|4355.79|4356.64|4356.04|4356.77|4356.17|4356.39|4355.79|21
1647507780000|2022-03-17 09:03:00|4356.52|4355.92|4356.27|4355.67|4356.64|4356.04|4356.27|4355.67|20
1647507790000|2022-03-17 09:03:10|4356.52|4355.92|4356.27|4355.67|4356.52|4355.92|4356.27|4355.67|25
1647507800000|2022-03-17 09:03:20|4356.14|4355.54|4356.52|4355.92|4356.52|4355.92|4356.14|4355.54|38
1647507810000|2022-03-17 09:03:30|4356.77|4356.17|4356.27|4355.67|4356.77|4356.17|4356.02|4355.42|48
1647507820000|2022-03-17 09:03:40|4355.77|4355.17|4355.52|4354.92|4356.02|4355.42|4355.52|4354.92|108
1647507830000|2022-03-17 09:03:50|4356.02|4355.42|4355.77|4355.17|4356.02|4355.42|4355.64|4355.04|26
1647507840000|2022-03-17 09:04:00|4355.89|4355.29|4356.02|4355.42|4356.52|4355.92|4355.52|4354.92|94
1647507850000|2022-03-17 09:04:10|4356.27|4355.67|4356.77|4356.17|4357.02|4356.42|4356.14|4355.54|97
1647507860000|2022-03-17 09:04:20|4357.02|4356.42|4356.27|4355.67|4357.02|4356.42|4356.14|4355.54|54
1647507870000|2022-03-17 09:04:30|4355.77|4355.17|4355.52|4354.92|4355.77|4355.17|4355.52|4354.92|26
1647507880000|2022-03-17 09:04:40|4355.39|4354.79|4355.02|4354.42|4355.39|4354.79|4355.02|4354.42|31
1647507890000|2022-03-17 09:04:50|4354.64|4354.04|4354.52|4353.92|4354.89|4354.29|4354.52|4353.92|27
1647507900000|2022-03-17 09:05:00|4354.27|4353.67|4354.02|4353.42|4354.39|4353.79|4354.02|4353.42|60
1647507910000|2022-03-17 09:05:10|4353.89|4353.29|4353.27|4352.67|4354.02|4353.42|4352.89|4352.29|72
1647507920000|2022-03-17 09:05:20|4353.14|4352.54|4353.14|4352.54|4353.27|4352.67|4353.02|4352.42|32
1647507930000|2022-03-17 09:05:30|4353.02|4352.42|4353.02|4352.42|4353.52|4352.92|4352.89|4352.29|50
1647507940000|2022-03-17 09:05:40|4352.77|4352.17|4352.27|4351.67|4353.02|4352.42|4352.14|4351.54|54
1647507950000|2022-03-17 09:05:50|4352.52|4351.92|4353.52|4352.92|4353.52|4352.92|4352.52|4351.92|108
1647507960000|2022-03-17 09:06:00|4353.27|4352.67|4354.27|4353.67|4354.27|4353.67|4353.27|4352.67|90
1647507970000|2022-03-17 09:06:10|4354.02|4353.42|4354.52|4353.92|4354.64|4354.04|4354.02|4353.42|58
1647507980000|2022-03-17 09:06:20|4354.64|4354.04|4354.02|4353.42|4354.64|4354.04|4354.02|4353.42|8
1647507990000|2022-03-17 09:06:30|4353.02|4352.42|4353.27|4352.67|4353.52|4352.92|4353.02|4352.42|93
1647508000000|2022-03-17 09:06:40|4353.02|4352.42|4352.77|4352.17|4353.27|4352.67|4352.77|4352.17|43
1647508010000|2022-03-17 09:06:50|4352.27|4351.67|4352.02|4351.42|4352.27|4351.67|4351.77|4351.17|50
1647508020000|2022-03-17 09:07:00|4351.89|4351.29|4352.52|4351.92|4352.64|4352.04|4351.89|4351.29|72
1647508030000|2022-03-17 09:07:10|4352.39|4351.79|4352.27|4351.67|4352.39|4351.79|4351.77|4351.17|26
1647508040000|2022-03-17 09:07:20|4352.02|4351.42|4351.52|4350.92|4352.14|4351.54|4351.52|4350.92|22
1647508050000|2022-03-17 09:07:30|4351.27|4350.67|4351.27|4350.67|4351.52|4350.92|4351.02|4350.42|38
1647508060000|2022-03-17 09:07:40|4351.52|4350.92|4351.77|4351.17|4352.02|4351.42|4351.52|4350.92|25
1647508070000|2022-03-17 09:07:50|4351.89|4351.29|4352.27|4351.67|4352.27|4351.67|4351.77|4351.17|65
1647508080000|2022-03-17 09:08:00|4352.39|4351.79|4352.77|4352.17|4352.89|4352.29|4352.27|4351.67|95
1647508090000|2022-03-17 09:08:10|4352.52|4351.92|4353.02|4352.42|4353.02|4352.42|4352.52|4351.92|43
1647508100000|2022-03-17 09:08:20|4352.89|4352.29|4353.02|4352.42|4353.02|4352.42|4352.77|4352.17|16
1647508110000|2022-03-17 09:08:30|4353.27|4352.67|4353.52|4352.92|4353.52|4352.92|4353.27|4352.67|16
1647508120000|2022-03-17 09:08:40|4353.27|4352.67|4353.02|4352.42|4353.52|4352.92|4353.02|4352.42|32
1647508130000|2022-03-17 09:08:50|4352.89|4352.29|4352.27|4351.67|4353.02|4352.42|4352.27|4351.67|53
1647508140000|2022-03-17 09:09:00|4352.02|4351.42|4351.77|4351.17|4352.02|4351.42|4351.52|4350.92|33
1647508150000|2022-03-17 09:09:10|4351.89|4351.29|4352.27|4351.67|4352.52|4351.92|4351.89|4351.29|29
1647508160000|2022-03-17 09:09:20|4352.02|4351.42|4352.27|4351.67|4352.27|4351.67|4352.02|4351.42|12
1647508170000|2022-03-17 09:09:30|4352.02|4351.42|4352.77|4352.17|4352.77|4352.17|4352.02|4351.42|51
1647508180000|2022-03-17 09:09:40|4352.52|4351.92|4352.27|4351.67|4352.77|4352.17|4352.27|4351.67|21
1647508190000|2022-03-17 09:09:50|4352.52|4351.92|4352.77|4352.17|4352.77|4352.17|4352.52|4351.92|21
1647508200000|2022-03-17 09:10:00|4352.52|4351.92|4351.89|4351.29|4352.77|4352.17|4351.89|4351.29|111
1647508210000|2022-03-17 09:10:10|4351.77|4351.17|4352.02|4351.42|4352.14|4351.54|4351.27|4350.67|53
1647508220000|2022-03-17 09:10:20|4351.89|4351.29|4351.64|4351.04|4351.89|4351.29|4351.52|4350.92|24
1647508230000|2022-03-17 09:10:30|4351.52|4350.92|4351.77|4351.17|4352.02|4351.42|4351.27|4350.67|32
1647508240000|2022-03-17 09:10:40|4351.64|4351.04|4352.02|4351.42|4352.27|4351.67|4351.64|4351.04|8
1647508250000|2022-03-17 09:10:50|4352.14|4351.54|4352.02|4351.42|4352.52|4351.92|4352.02|4351.42|33
1647508260000|2022-03-17 09:11:00|4351.89|4351.29|4352.27|4351.67|4352.27|4351.67|4351.89|4351.29|33
1647508270000|2022-03-17 09:11:10|4352.02|4351.42|4350.77|4350.17|4352.02|4351.42|4350.77|4350.17|171
1647508280000|2022-03-17 09:11:20|4350.64|4350.04|4350.77|4350.17|4350.77|4350.17|4350.27|4349.67|71
1647508290000|2022-03-17 09:11:30|4350.64|4350.04|4348.52|4347.92|4350.77|4350.17|4348.52|4347.92|206
1647508300000|2022-03-17 09:11:40|4348.77|4348.17|4351.52|4350.92|4351.52|4350.92|4348.77|4348.17|264
1647508310000|2022-03-17 09:11:50|4351.27|4350.67|4352.52|4351.92|4352.52|4351.92|4351.27|4350.67|102
1647508320000|2022-03-17 09:12:00|4352.27|4351.67|4352.52|4351.92|4352.64|4352.04|4352.02|4351.42|158
1647508330000|2022-03-17 09:12:10|4352.39|4351.79|4353.27|4352.67|4353.77|4353.17|4352.27|4351.67|118
1647508340000|2022-03-17 09:12:20|4353.02|4352.42|4352.52|4351.92|4353.02|4352.42|4352.39|4351.79|43
1647508350000|2022-03-17 09:12:30|4352.77|4352.17|4352.77|4352.17|4352.77|4352.17|4352.52|4351.92|46
1647508360000|2022-03-17 09:12:40|4352.27|4351.67|4352.52|4351.92|4352.64|4352.04|4352.27|4351.67|27
1647508370000|2022-03-17 09:12:50|4352.77|4352.17|4352.02|4351.42|4352.77|4352.17|4351.52|4350.92|90
1647508380000|2022-03-17 09:13:00|4352.14|4351.54|4352.89|4352.29|4353.02|4352.42|4352.14|4351.54|51
1647508390000|2022-03-17 09:13:10|4353.02|4352.42|4352.52|4351.92|4353.02|4352.42|4352.27|4351.67|16
1647508400000|2022-03-17 09:13:20|4352.27|4351.67|4353.02|4352.42|4353.02|4352.42|4352.27|4351.67|67
1647508410000|2022-03-17 09:13:30|4352.77|4352.17|4352.52|4351.92|4352.89|4352.29|4352.39|4351.79|29
1647508420000|2022-03-17 09:13:40|4352.64|4352.04|4353.02|4352.42|4353.02|4352.42|4352.27|4351.67|33
1647508430000|2022-03-17 09:13:50|4352.77|4352.17|4352.02|4351.42|4352.77|4352.17|4352.02|4351.42|21
1647508440000|2022-03-17 09:14:00|4351.77|4351.17|4352.02|4351.42|4352.27|4351.67|4351.52|4350.92|221
1647508450000|2022-03-17 09:14:10|4352.39|4351.79|4352.52|4351.92|4352.77|4352.17|4352.27|4351.67|88
1647508460000|2022-03-17 09:14:20|||||||||19
1647508470000|2022-03-17 09:14:30|4352.77|4352.17|4352.52|4351.92|4352.77|4352.17|4352.52|4351.92|46
1647508480000|2022-03-17 09:14:40|4352.77|4352.17|4351.77|4351.17|4352.77|4352.17|4351.77|4351.17|104
1647508490000|2022-03-17 09:14:50|4351.52|4350.92|4351.27|4350.67|4351.89|4351.29|4351.02|4350.42|76
1647508500000|2022-03-17 09:15:00|4351.02|4350.42|4352.64|4352.04|4353.14|4352.54|4350.89|4350.29|90
1647508510000|2022-03-17 09:15:10|4352.52|4351.92|4350.77|4350.17|4352.52|4351.92|4350.77|4350.17|56
1647508520000|2022-03-17 09:15:20|4350.52|4349.92|4351.02|4350.42|4351.27|4350.67|4350.52|4349.92|92
1647508530000|2022-03-17 09:15:30|4351.27|4350.67|4350.52|4349.92|4351.27|4350.67|4350.27|4349.67|61
1647508540000|2022-03-17 09:15:40|4350.27|4349.67|4350.02|4349.42|4350.27|4349.67|4350.02|4349.42|37
1647508550000|2022-03-17 09:15:50|4350.14|4349.54|4349.77|4349.17|4350.14|4349.54|4349.52|4348.92|55
1647508560000|2022-03-17 09:16:00|4349.89|4349.29|4349.39|4348.79|4349.89|4349.29|4348.77|4348.17|97
1647508570000|2022-03-17 09:16:10|4349.27|4348.67|4349.77|4349.17|4350.02|4349.42|4349.27|4348.67|106
1647508580000|2022-03-17 09:16:20|4350.02|4349.42|4350.02|4349.42|4350.52|4349.92|4349.52|4348.92|107
1647508590000|2022-03-17 09:16:30|4350.14|4349.54|4349.77|4349.17|4350.27|4349.67|4349.52|4348.92|104
1647508600000|2022-03-17 09:16:40|4349.52|4348.92|4349.52|4348.92|4349.77|4349.17|4349.27|4348.67|40
1647508610000|2022-03-17 09:16:50|4349.64|4349.04|4349.64|4349.04|4349.77|4349.17|4349.52|4348.92|23
1647508620000|2022-03-17 09:17:00|4349.52|4348.92|4349.52|4348.92|4349.89|4349.29|4349.52|4348.92|73
1647508630000|2022-03-17 09:17:10|4349.77|4349.17|4349.52|4348.92|4350.02|4349.42|4349.27|4348.67|69
1647508640000|2022-03-17 09:17:20|4349.77|4349.17|4351.02|4350.42|4351.52|4350.92|4349.52|4348.92|90
1647508650000|2022-03-17 09:17:30|4351.14|4350.54|4351.27|4350.67|4351.52|4350.92|4350.89|4350.29|75
1647508660000|2022-03-17 09:17:40|4351.39|4350.79|4351.52|4350.92|4351.77|4351.17|4351.39|4350.79|50
1647508670000|2022-03-17 09:17:50|4351.39|4350.79|4352.39|4351.79|4352.52|4351.92|4351.02|4350.42|126
1647508680000|2022-03-17 09:18:00|4352.52|4351.92|4352.39|4351.79|4353.52|4352.92|4352.39|4351.79|98
1647508690000|2022-03-17 09:18:10|4352.52|4351.92|4352.14|4351.54|4352.77|4352.17|4352.02|4351.42|53
1647508700000|2022-03-17 09:18:20|4351.77|4351.17|4351.52|4350.92|4351.77|4351.17|4351.52|4350.92|57
1647508710000|2022-03-17 09:18:30|4351.27|4350.67|4351.52|4350.92|4351.77|4351.17|4351.27|4350.67|18
1647508720000|2022-03-17 09:18:40|4351.27|4350.67|4351.27|4350.67|4351.77|4351.17|4351.27|4350.67|52
1647508730000|2022-03-17 09:18:50|4351.02|4350.42|4351.02|4350.42|4351.02|4350.42|4350.77|4350.17|19
1647508740000|2022-03-17 09:19:00|4350.89|4350.29|4349.27|4348.67|4350.89|4350.29|4349.27|4348.67|38
1647508750000|2022-03-17 09:19:10|4349.77|4349.17|4349.52|4348.92|4349.77|4349.17|4349.52|4348.92|23
1647508760000|2022-03-17 09:19:20|4349.64|4349.04|4350.02|4349.42|4350.27|4349.67|4349.52|4348.92|15
1647508770000|2022-03-17 09:19:30|4349.77|4349.17|4349.27|4348.67|4349.77|4349.17|4349.27|4348.67|66
1647508780000|2022-03-17 09:19:40|4349.39|4348.79|4350.52|4349.92|4350.52|4349.92|4349.39|4348.79|55
1647508790000|2022-03-17 09:19:50|4350.27|4349.67|4349.52|4348.92|4350.27|4349.67|4349.52|4348.92|78
1647508800000|2022-03-17 09:20:00|4349.27|4348.67|4349.27|4348.67|4349.52|4348.92|4349.14|4348.54|30
1647508810000|2022-03-17 09:20:10|4349.14|4348.54|4348.77|4348.17|4349.27|4348.67|4347.77|4347.17|142
1647508820000|2022-03-17 09:20:20|4349.02|4348.42|4349.27|4348.67|4349.52|4348.92|4349.02|4348.42|63
1647508830000|2022-03-17 09:20:30|4349.52|4348.92|4350.77|4350.17|4350.77|4350.17|4349.52|4348.92|56
1647508840000|2022-03-17 09:20:40|4351.02|4350.42|4350.02|4349.42|4351.27|4350.67|4350.02|4349.42|59
1647508850000|2022-03-17 09:20:50|4350.14|4349.54|4350.14|4349.54|4350.27|4349.67|4349.77|4349.17|23
1647508860000|2022-03-17 09:21:00|4350.02|4349.42|4349.77|4349.17|4350.02|4349.42|4349.52|4348.92|30
1647508870000|2022-03-17 09:21:10|4349.64|4349.04|4350.02|4349.42|4350.27|4349.67|4349.64|4349.04|50
1647508880000|2022-03-17 09:21:20|4349.89|4349.29|4349.77|4349.17|4350.02|4349.42|4349.27|4348.67|30
1647508890000|2022-03-17 09:21:30|4349.89|4349.29|4349.64|4349.04|4350.02|4349.42|4349.64|4349.04|14
1647508900000|2022-03-17 09:21:40|4349.77|4349.17|4350.27|4349.67|4350.27|4349.67|4349.52|4348.92|125
1647508910000|2022-03-17 09:21:50|4350.14|4349.54|4350.52|4349.92|4350.52|4349.92|4350.02|4349.42|45
1647508920000|2022-03-17 09:22:00|4350.39|4349.79|4350.64|4350.04|4350.89|4350.29|4350.39|4349.79|22
1647508930000|2022-03-17 09:22:10|4350.52|4349.92|4350.77|4350.17|4350.89|4350.29|4350.02|4349.42|53
1647508940000|2022-03-17 09:22:20|4350.89|4350.29|4351.27|4350.67|4351.27|4350.67|4350.89|4350.29|34
1647508950000|2022-03-17 09:22:30|4351.52|4350.92|4351.27|4350.67|4351.52|4350.92|4351.27|4350.67|34
1647508960000|2022-03-17 09:22:40|4351.14|4350.54|4351.02|4350.42|4351.27|4350.67|4351.02|4350.42|37
1647508970000|2022-03-17 09:22:50|4351.52|4350.92|4351.52|4350.92|4351.77|4351.17|4351.14|4350.54|40
1647508980000|2022-03-17 09:23:00|4351.27|4350.67|4351.39|4350.79|4351.52|4350.92|4351.27|4350.67|12
1647508990000|2022-03-17 09:23:10|4351.27|4350.67|4351.27|4350.67|4351.39|4350.79|4351.02|4350.42|12
1647509000000|2022-03-17 09:23:20|4351.39|4350.79|4351.77|4351.17|4351.77|4351.17|4351.14|4350.54|51
1647509010000|2022-03-17 09:23:30|4351.64|4351.04|4351.64|4351.04|4351.77|4351.17|4351.27|4350.67|48
1647509020000|2022-03-17 09:23:40|4351.89|4351.29|4351.27|4350.67|4351.89|4351.29|4350.52|4349.92|107
1647509030000|2022-03-17 09:23:50|4351.02|4350.42|4351.02|4350.42|4351.02|4350.42|4350.77|4350.17|13
1647509040000|2022-03-17 09:24:00|4351.14|4350.54|4351.77|4351.17|4351.77|4351.17|4350.77|4350.17|28
1647509050000|2022-03-17 09:24:10|4351.52|4350.92|4352.39|4351.79|4352.77|4352.17|4351.52|4350.92|47
1647509060000|2022-03-17 09:24:20|4352.52|4351.92|4352.02|4351.42|4352.52|4351.92|4352.02|4351.42|8
1647509070000|2022-03-17 09:24:30|4352.27|4351.67|4351.77|4351.17|4352.27|4351.67|4351.77|4351.17|10
1647509080000|2022-03-17 09:24:40|4351.89|4351.29|4351.77|4351.17|4352.02|4351.42|4351.64|4351.04|20
1647509090000|2022-03-17 09:24:50|4351.89|4351.29|4351.64|4351.04|4352.02|4351.42|4351.64|4351.04|24
1647509100000|2022-03-17 09:25:00|4351.52|4350.92|4351.14|4350.54|4351.52|4350.92|4351.14|4350.54|6
1647509110000|2022-03-17 09:25:10|4351.27|4350.67|4350.89|4350.29|4351.39|4350.79|4350.77|4350.17|13
1647509120000|2022-03-17 09:25:20|4351.02|4350.42|4351.02|4350.42|4351.52|4350.92|4350.89|4350.29|47
1647509130000|2022-03-17 09:25:30|4351.27|4350.67|4351.14|4350.54|4351.27|4350.67|4351.02|4350.42|11
1647509140000|2022-03-17 09:25:40|4351.27|4350.67|4351.77|4351.17|4351.77|4351.17|4351.14|4350.54|24
1647509150000|2022-03-17 09:25:50|4352.02|4351.42|4351.89|4351.29|4352.02|4351.42|4351.77|4351.17|46
1647509160000|2022-03-17 09:26:00|4352.02|4351.42|4352.02|4351.42|4352.02|4351.42|4351.77|4351.17|11
1647509170000|2022-03-17 09:26:10|4352.27|4351.67|4352.52|4351.92|4352.52|4351.92|4352.02|4351.42|29
1647509180000|2022-03-17 09:26:20|4352.39|4351.79|4352.52|4351.92|4352.52|4351.92|4352.27|4351.67|23
1647509190000|2022-03-17 09:26:30|4352.27|4351.67|4352.27|4351.67|4352.52|4351.92|4352.02|4351.42|11
1647509200000|2022-03-17 09:26:40|4352.52|4351.92|4352.27|4351.67|4352.52|4351.92|4352.02|4351.42|29
1647509210000|2022-03-17 09:26:50|4352.52|4351.92|4352.52|4351.92|4353.02|4352.42|4352.39|4351.79|107
1647509220000|2022-03-17 09:27:00|4352.39|4351.79|4352.52|4351.92|4352.52|4351.92|4352.27|4351.67|71
1647509230000|2022-03-17 09:27:10|4352.27|4351.67|4352.27|4351.67|4352.52|4351.92|4352.27|4351.67|103
1647509240000|2022-03-17 09:27:20|4352.39|4351.79|4352.39|4351.79|4352.52|4351.92|4352.27|4351.67|17
1647509250000|2022-03-17 09:27:30|4352.27|4351.67|4353.27|4352.67|4353.27|4352.67|4352.27|4351.67|77
1647509260000|2022-03-17 09:27:40|4353.02|4352.42|4354.02|4353.42|4354.02|4353.42|4353.02|4352.42|71
1647509270000|2022-03-17 09:27:50|4354.14|4353.54|4354.52|4353.92|4354.52|4353.92|4354.02|4353.42|80
1647509280000|2022-03-17 09:28:00|4354.39|4353.79|4353.77|4353.17|4354.39|4353.79|4353.77|4353.17|33
1647509290000|2022-03-17 09:28:10|4353.52|4352.92|4353.27|4352.67|4353.64|4353.04|4353.27|4352.67|13
1647509300000|2022-03-17 09:28:20|4353.14|4352.54|4352.02|4351.42|4353.14|4352.54|4352.02|4351.42|21
1647509310000|2022-03-17 09:28:30|4351.89|4351.29|4352.02|4351.42|4352.02|4351.42|4351.77|4351.17|52
1647509320000|2022-03-17 09:28:40|4352.27|4351.67|4352.02|4351.42|4352.27|4351.67|4352.02|4351.42|21
1647509330000|2022-03-17 09:28:50|4352.27|4351.67|4352.27|4351.67|4352.27|4351.67|4352.14|4351.54|12
1647509340000|2022-03-17 09:29:00|4352.14|4351.54|4352.77|4352.17|4352.77|4352.17|4352.02|4351.42|15
1647509350000|2022-03-17 09:29:10|4353.02|4352.42|4353.02|4352.42|4353.14|4352.54|4352.89|4352.29|14
1647509360000|2022-03-17 09:29:20|4353.14|4352.54|4353.02|4352.42|4353.39|4352.79|4353.02|4352.42|11
1647509370000|2022-03-17 09:29:30|4353.27|4352.67|4353.39|4352.79|4353.52|4352.92|4352.89|4352.29|10
1647509380000|2022-03-17 09:29:40|4353.27|4352.67|4353.27|4352.67|4353.27|4352.67|4353.02|4352.42|7
1647509390000|2022-03-17 09:29:50|4353.14|4352.54|4353.64|4353.04|4353.77|4353.17|4353.14|4352.54|35
1647509400000|2022-03-17 09:30:00|4354.14|4353.54|4352.77|4352.17|4354.14|4353.54|4352.64|4352.04|54
1647509410000|2022-03-17 09:30:10|4352.52|4351.92|4352.77|4352.17|4353.02|4352.42|4352.52|4351.92|27
1647509420000|2022-03-17 09:30:20|4352.89|4352.29|4353.27|4352.67|4353.52|4352.92|4352.77|4352.17|23
1647509430000|2022-03-17 09:30:30|4353.39|4352.79|4352.77|4352.17|4353.77|4353.17|4352.77|4352.17|106
1647509440000|2022-03-17 09:30:40|4352.89|4352.29|4353.52|4352.92|4353.52|4352.92|4352.64|4352.04|26
1647509450000|2022-03-17 09:30:50|4353.27|4352.67|4353.77|4353.17|4353.89|4353.29|4353.27|4352.67|15
1647509460000|2022-03-17 09:31:00|4353.64|4353.04|4352.77|4352.17|4353.64|4353.04|4352.77|4352.17|43
1647509470000|2022-03-17 09:31:10|4353.02|4352.42|4352.39|4351.79|4353.02|4352.42|4352.39|4351.79|26
1647509480000|2022-03-17 09:31:20|4352.52|4351.92|4352.52|4351.92|4352.77|4352.17|4352.02|4351.42|24
1647509490000|2022-03-17 09:31:30|4352.39|4351.79|4353.02|4352.42|4353.27|4352.67|4352.27|4351.67|31
1647509500000|2022-03-17 09:31:40|4352.64|4352.04|4352.39|4351.79|4352.64|4352.04|4352.27|4351.67|18
1647509510000|2022-03-17 09:31:50|4352.52|4351.92|4352.64|4352.04|4352.77|4352.17|4352.27|4351.67|34
1647509520000|2022-03-17 09:32:00|4352.52|4351.92|4352.52|4351.92|4352.77|4352.17|4352.27|4351.67|11
1647509530000|2022-03-17 09:32:10|4352.64|4352.04|4352.77|4352.17|4352.77|4352.17|4352.52|4351.92|1
1647509540000|2022-03-17 09:32:20|4352.52|4351.92|4352.52|4351.92|4352.77|4352.17|4352.52|4351.92|25
1647509550000|2022-03-17 09:32:30|4352.27|4351.67|4351.52|4350.92|4352.39|4351.79|4351.52|4350.92|38
1647509560000|2022-03-17 09:32:40|4351.77|4351.17|4351.52|4350.92|4351.77|4351.17|4351.52|4350.92|23
1647509570000|2022-03-17 09:32:50|4351.64|4351.04|4351.52|4350.92|4351.77|4351.17|4351.52|4350.92|12
1647509580000|2022-03-17 09:33:00|4351.64|4351.04|4351.77|4351.17|4351.77|4351.17|4351.52|4350.92|34
1647509590000|2022-03-17 09:33:10|4351.89|4351.29|4352.52|4351.92|4352.52|4351.92|4351.89|4351.29|78
1647509600000|2022-03-17 09:33:20|4352.27|4351.67|4352.14|4351.54|4352.52|4351.92|4351.77|4351.17|27
1647509610000|2022-03-17 09:33:30|4352.02|4351.42|4351.27|4350.67|4352.02|4351.42|4351.02|4350.42|55
1647509620000|2022-03-17 09:33:40|4351.14|4350.54|4351.27|4350.67|4351.39|4350.79|4351.02|4350.42|21
1647509630000|2022-03-17 09:33:50|4351.39|4350.79|4351.52|4350.92|4351.52|4350.92|4351.14|4350.54|26
1647509640000|2022-03-17 09:34:00|4351.64|4351.04|4351.27|4350.67|4352.14|4351.54|4351.14|4350.54|30
1647509650000|2022-03-17 09:34:10|4351.39|4350.79|4351.02|4350.42|4351.52|4350.92|4350.89|4350.29|49
1647509660000|2022-03-17 09:34:20|4350.77|4350.17|4350.02|4349.42|4350.77|4350.17|4350.02|4349.42|35
1647509670000|2022-03-17 09:34:30|4350.14|4349.54|4350.02|4349.42|4350.27|4349.67|4349.77|4349.17|27
1647509680000|2022-03-17 09:34:40|4349.89|4349.29|4350.02|4349.42|4350.02|4349.42|4349.89|4349.29|13
1647509690000|2022-03-17 09:34:50|4349.64|4349.04|4349.27|4348.67|4350.02|4349.42|4349.27|4348.67|22
1647509700000|2022-03-17 09:35:00|4349.02|4348.42|4348.27|4347.67|4349.14|4348.54|4348.14|4347.54|63
1647509710000|2022-03-17 09:35:10|4348.14|4347.54|4347.27|4346.67|4348.27|4347.67|4347.27|4346.67|81
1647509720000|2022-03-17 09:35:20|4347.02|4346.42|4346.77|4346.17|4347.02|4346.42|4346.77|4346.17|98
1647509730000|2022-03-17 09:35:30|4346.52|4345.92|4346.27|4345.67|4346.77|4346.17|4346.27|4345.67|121
1647509740000|2022-03-17 09:35:40|4346.52|4345.92|4346.52|4345.92|4346.52|4345.92|4346.02|4345.42|78
1647509750000|2022-03-17 09:35:50|4346.27|4345.67|4345.52|4344.92|4346.27|4345.67|4345.14|4344.54|155
1647509760000|2022-03-17 09:36:00|4345.27|4344.67|4345.27|4344.67|4345.39|4344.79|4345.27|4344.67|28
1647509770000|2022-03-17 09:36:10|4345.52|4344.92|4346.02|4345.42|4346.02|4345.42|4345.52|4344.92|31
1647509780000|2022-03-17 09:36:20|4346.27|4345.67|4346.02|4345.42|4346.27|4345.67|4345.64|4345.04|76
1647509790000|2022-03-17 09:36:30|4346.27|4345.67|4347.02|4346.42|4347.02|4346.42|4346.02|4345.42|121
1647509800000|2022-03-17 09:36:40|4347.27|4346.67|4347.52|4346.92|4347.52|4346.92|4347.02|4346.42|37
1647509810000|2022-03-17 09:36:50|4347.39|4346.79|4346.77|4346.17|4347.39|4346.79|4346.39|4345.79|118
1647509820000|2022-03-17 09:37:00|4347.02|4346.42|4347.02|4346.42|4347.02|4346.42|4346.64|4346.04|17
1647509830000|2022-03-17 09:37:10|4346.77|4346.17|4347.02|4346.42|4347.02|4346.42|4346.77|4346.17|29
1647509840000|2022-03-17 09:37:20|4346.77|4346.17|4347.02|4346.42|4347.02|4346.42|4346.77|4346.17|52
1647509850000|2022-03-17 09:37:30|4346.77|4346.17|4347.27|4346.67|4348.02|4347.42|4346.77|4346.17|104
1647509860000|2022-03-17 09:37:40|4347.14|4346.54|4345.77|4345.17|4347.14|4346.54|4345.77|4345.17|149
1647509870000|2022-03-17 09:37:50|4345.89|4345.29|4345.52|4344.92|4346.02|4345.42|4345.52|4344.92|32
1647509880000|2022-03-17 09:38:00|4345.64|4345.04|4346.02|4345.42|4346.02|4345.42|4345.52|4344.92|42
1647509890000|2022-03-17 09:38:10|4346.52|4345.92|4345.52|4344.92|4347.02|4346.42|4345.02|4344.42|158
1647509900000|2022-03-17 09:38:20|4345.64|4345.04|4345.39|4344.79|4345.64|4345.04|4345.14|4344.54|46
1647509910000|2022-03-17 09:38:30|4345.52|4344.92|4346.02|4345.42|4346.27|4345.67|4345.39|4344.79|41
1647509920000|2022-03-17 09:38:40|4346.14|4345.54|4346.77|4346.17|4346.77|4346.17|4346.14|4345.54|33
1647509930000|2022-03-17 09:38:50|4347.02|4346.42|4346.77|4346.17|4347.02|4346.42|4346.52|4345.92|23
1647509940000|2022-03-17 09:39:00|4346.89|4346.29|4346.64|4346.04|4347.27|4346.67|4346.64|4346.04|51
1647509950000|2022-03-17 09:39:10|4346.77|4346.17|4347.02|4346.42|4347.27|4346.67|4346.52|4345.92|26
1647509960000|2022-03-17 09:39:20|4347.14|4346.54|4347.02|4346.42|4347.14|4346.54|4346.89|4346.29|9
1647509970000|2022-03-17 09:39:30|4346.77|4346.17|4346.52|4345.92|4346.77|4346.17|4346.52|4345.92|11
1647509980000|2022-03-17 09:39:40|4346.64|4346.04|4347.02|4346.42|4347.02|4346.42|4346.52|4345.92|13
1647509990000|2022-03-17 09:39:50|4347.27|4346.67|4347.14|4346.54|4347.27|4346.67|4347.02|4346.42|24
1647510000000|2022-03-17 09:40:00|4347.02|4346.42|4348.02|4347.42|4348.02|4347.42|4347.02|4346.42|82
1647510010000|2022-03-17 09:40:10|4347.89|4347.29|4348.02|4347.42|4348.02|4347.42|4347.89|4347.29|16
1647510020000|2022-03-17 09:40:20|4348.27|4347.67|4348.27|4347.67|4348.27|4347.67|4348.27|4347.67|33
1647510030000|2022-03-17 09:40:30|4348.02|4347.42|4348.02|4347.42|4348.02|4347.42|4348.02|4347.42|35
1647510040000|2022-03-17 09:40:40|4348.14|4347.54|4347.77|4347.17|4348.27|4347.67|4347.52|4346.92|49
1647510050000|2022-03-17 09:40:50|4347.52|4346.92|4347.89|4347.29|4348.02|4347.42|4347.27|4346.67|34
1647510060000|2022-03-17 09:41:00|4347.77|4347.17|4348.02|4347.42|4348.27|4347.67|4347.77|4347.17|16
1647510070000|2022-03-17 09:41:10|4347.77|4347.17|4346.52|4345.92|4347.77|4347.17|4346.27|4345.67|94
1647510080000|2022-03-17 09:41:20|4346.39|4345.79|4346.14|4345.54|4346.52|4345.92|4346.02|4345.42|15
1647510090000|2022-03-17 09:41:30|4346.27|4345.67|4345.77|4345.17|4346.27|4345.67|4345.64|4345.04|17
1647510100000|2022-03-17 09:41:40|4345.64|4345.04|4345.77|4345.17|4345.89|4345.29|4345.52|4344.92|15
1647510110000|2022-03-17 09:41:50|4345.89|4345.29|4346.02|4345.42|4346.14|4345.54|4345.77|4345.17|29
1647510120000|2022-03-17 09:42:00|4345.89|4345.29|4346.14|4345.54|4346.27|4345.67|4345.89|4345.29|20
1647510130000|2022-03-17 09:42:10|4346.27|4345.67|4346.39|4345.79|4346.52|4345.92|4346.27|4345.67|8
1647510140000|2022-03-17 09:42:20|4346.52|4345.92|4346.52|4345.92|4346.52|4345.92|4346.27|4345.67|21
1647510150000|2022-03-17 09:42:30|4346.64|4346.04|4346.52|4345.92|4346.77|4346.17|4346.52|4345.92|11
1647510160000|2022-03-17 09:42:40|4346.64|4346.04|4346.52|4345.92|4346.89|4346.29|4346.52|4345.92|25
1647510170000|2022-03-17 09:42:50|4346.77|4346.17|4346.77|4346.17|4347.02|4346.42|4346.77|4346.17|12
1647510180000|2022-03-17 09:43:00|4346.52|4345.92|4346.77|4346.17|4346.77|4346.17|4346.52|4345.92|76
1647510190000|2022-03-17 09:43:10|4346.52|4345.92|4346.52|4345.92|4346.77|4346.17|4346.52|4345.92|37
1647510200000|2022-03-17 09:43:20|4346.64|4346.04|4346.52|4345.92|4346.77|4346.17|4346.52|4345.92|23
1647510210000|2022-03-17 09:43:30|4346.77|4346.17|4347.77|4347.17|4347.77|4347.17|4346.77|4346.17|84
1647510220000|2022-03-17 09:43:40|4348.02|4347.42|4347.77|4347.17|4348.02|4347.42|4347.77|4347.17|10
1647510230000|2022-03-17 09:43:50|4348.02|4347.42|4348.52|4347.92|4348.77|4348.17|4348.02|4347.42|51
1647510240000|2022-03-17 09:44:00|4348.64|4348.04|4348.77|4348.17|4348.77|4348.17|4348.27|4347.67|26
1647510250000|2022-03-17 09:44:10|4348.52|4347.92|4347.77|4347.17|4348.52|4347.92|4347.77|4347.17|52
1647510260000|2022-03-17 09:44:20|4347.52|4346.92|4347.77|4347.17|4347.77|4347.17|4347.39|4346.79|25
1647510270000|2022-03-17 09:44:30|4347.52|4346.92|4347.02|4346.42|4347.77|4347.17|4346.89|4346.29|24
1647510280000|2022-03-17 09:44:40|4346.89|4346.29|4346.39|4345.79|4347.27|4346.67|4346.27|4345.67|29
1647510290000|2022-03-17 09:44:50|4346.52|4345.92|4347.27|4346.67|4347.27|4346.67|4346.52|4345.92|55
1647510300000|2022-03-17 09:45:00|4347.39|4346.79|4347.27|4346.67|4347.39|4346.79|4346.52|4345.92|32
1647510310000|2022-03-17 09:45:10|4347.39|4346.79|4348.02|4347.42|4348.02|4347.42|4347.39|4346.79|29
1647510320000|2022-03-17 09:45:20|4348.27|4347.67|4347.77|4347.17|4348.27|4347.67|4347.77|4347.17|28
1647510330000|2022-03-17 09:45:30|4348.02|4347.42|4348.02|4347.42|4348.02|4347.42|4347.77|4347.17|20
1647510340000|2022-03-17 09:45:40|4348.27|4347.67|4348.02|4347.42|4348.27|4347.67|4347.64|4347.04|57
1647510350000|2022-03-17 09:45:50|4347.52|4346.92|4347.27|4346.67|4347.64|4347.04|4347.27|4346.67|41
1647510360000|2022-03-17 09:46:00|4347.14|4346.54|4347.27|4346.67|4347.27|4346.67|4347.02|4346.42|50
1647510370000|2022-03-17 09:46:10|||||||||3
1647510380000|2022-03-17 09:46:20|4347.02|4346.42|4347.27|4346.67|4347.27|4346.67|4347.02|4346.42|10
1647510390000|2022-03-17 09:46:30|4347.02|4346.42|4347.27|4346.67|4347.27|4346.67|4347.02|4346.42|24
1647510400000|2022-03-17 09:46:40|4347.14|4346.54|4347.77|4347.17|4347.77|4347.17|4347.14|4346.54|15
1647510410000|2022-03-17 09:46:50|4348.02|4347.42|4347.77|4347.17|4348.02|4347.42|4347.77|4347.17|47
1647510420000|2022-03-17 09:47:00|4347.64|4347.04|4346.52|4345.92|4347.64|4347.04|4346.52|4345.92|117
1647510430000|2022-03-17 09:47:10|4346.27|4345.67|4346.27|4345.67|4346.27|4345.67|4346.27|4345.67|17
1647510440000|2022-03-17 09:47:20|4346.02|4345.42|4346.27|4345.67|4346.52|4345.92|4346.02|4345.42|57
1647510450000|2022-03-17 09:47:30|4346.02|4345.42|4346.27|4345.67|4346.27|4345.67|4346.02|4345.42|6
1647510460000|2022-03-17 09:47:40|4346.52|4345.92|4346.52|4345.92|4346.52|4345.92|4346.52|4345.92|16
1647510470000|2022-03-17 09:47:50|4346.27|4345.67|4346.27|4345.67|4346.27|4345.67|4346.02|4345.42|27
1647510480000|2022-03-17 09:48:00|4346.52|4345.92|4346.52|4345.92|4346.52|4345.92|4346.52|4345.92|16
1647510490000|2022-03-17 09:48:10|4346.77|4346.17|4347.02|4346.42|4347.27|4346.67|4346.77|4346.17|84
1647510500000|2022-03-17 09:48:20|4346.77|4346.17|4346.89|4346.29|4347.02|4346.42|4346.77|4346.17|26
1647510510000|2022-03-17 09:48:30|4346.77|4346.17|4346.52|4345.92|4347.02|4346.42|4346.52|4345.92|36
1647510520000|2022-03-17 09:48:40|4346.27|4345.67|4346.52|4345.92|4346.52|4345.92|4346.02|4345.42|15
1647510530000|2022-03-17 09:48:50|4346.39|4345.79|4346.27|4345.67|4346.52|4345.92|4346.02|4345.42|26
1647510540000|2022-03-17 09:49:00|4346.52|4345.92|4346.77|4346.17|4346.77|4346.17|4346.52|4345.92|18
1647510550000|2022-03-17 09:49:10|4346.64|4346.04|4346.77|4346.17|4347.02|4346.42|4346.64|4346.04|16
1647510560000|2022-03-17 09:49:20|4346.52|4345.92|4346.39|4345.79|4346.52|4345.92|4346.14|4345.54|15
1647510570000|2022-03-17 09:49:30|4346.52|4345.92|4346.27|4345.67|4346.52|4345.92|4346.14|4345.54|1
1647510580000|2022-03-17 09:49:40|4346.02|4345.42|4346.27|4345.67|4346.27|4345.67|4346.02|4345.42|34
1647510590000|2022-03-17 09:49:50|4346.52|4345.92|4346.52|4345.92|4346.52|4345.92|4346.52|4345.92|6
1647510600000|2022-03-17 09:50:00|4346.64|4346.04|4346.52|4345.92|4346.77|4346.17|4346.39|4345.79|20
1647510610000|2022-03-17 09:50:10|4346.77|4346.17|4346.77|4346.17|4346.77|4346.17|4346.64|4346.04|1
1647510620000|2022-03-17 09:50:20|4346.64|4346.04|4346.27|4345.67|4346.64|4346.04|4346.02|4345.42|17
1647510630000|2022-03-17 09:50:30|4346.52|4345.92|4347.27|4346.67|4347.27|4346.67|4346.52|4345.92|56
1647510640000|2022-03-17 09:50:40|4346.77|4346.17|4346.52|4345.92|4347.27|4346.67|4346.52|4345.92|126
1647510650000|2022-03-17 09:50:50|4346.77|4346.17|4346.02|4345.42|4346.77|4346.17|4345.89|4345.29|308
1647510660000|2022-03-17 09:51:00|4345.77|4345.17|4346.02|4345.42|4346.14|4345.54|4345.52|4344.92|117
1647510670000|2022-03-17 09:51:10|4345.77|4345.17|4345.77|4345.17|4345.77|4345.17|4345.77|4345.17|23
1647510680000|2022-03-17 09:51:20|4345.52|4344.92|4346.14|4345.54|4346.27|4345.67|4345.52|4344.92|37
1647510690000|2022-03-17 09:51:30|4346.27|4345.67|4346.39|4345.79|4346.52|4345.92|4346.02|4345.42|39
1647510700000|2022-03-17 09:51:40|4346.27|4345.67|4346.27|4345.67|4346.39|4345.79|4346.27|4345.67|5
1647510710000|2022-03-17 09:51:50|4346.02|4345.42|4345.77|4345.17|4346.02|4345.42|4345.52|4344.92|26
1647510720000|2022-03-17 09:52:00|4345.64|4345.04|4345.77|4345.17|4345.77|4345.17|4345.52|4344.92|11
1647510730000|2022-03-17 09:52:10|4345.52|4344.92|4345.77|4345.17|4345.77|4345.17|4345.52|4344.92|16
1647510740000|2022-03-17 09:52:20|4345.64|4345.04|4345.64|4345.04|4346.02|4345.42|4345.52|4344.92|153
1647510750000|2022-03-17 09:52:30|4345.77|4345.17|4346.02|4345.42|4346.27|4345.67|4345.77|4345.17|53
1647510760000|2022-03-17 09:52:40|4345.89|4345.29|4346.02|4345.42|4346.02|4345.42|4345.77|4345.17|8
1647510770000|2022-03-17 09:52:50|4346.27|4345.67|4347.27|4346.67|4347.27|4346.67|4346.27|4345.67|48
1647510780000|2022-03-17 09:53:00|4347.52|4346.92|4348.27|4347.67|4348.27|4347.67|4347.52|4346.92|35
1647510790000|2022-03-17 09:53:10|4348.02|4347.42|4348.77|4348.17|4349.02|4348.42|4348.02|4347.42|85
1647510800000|2022-03-17 09:53:20|4348.64|4348.04|4348.77|4348.17|4348.77|4348.17|4348.52|4347.92|23
1647510810000|2022-03-17 09:53:30|4349.02|4348.42|4349.27|4348.67|4349.27|4348.67|4349.02|4348.42|54
1647510820000|2022-03-17 09:53:40|4349.39|4348.79|4348.52|4347.92|4349.39|4348.79|4348.52|4347.92|45
1647510830000|2022-03-17 09:53:50|4348.77|4348.17|4348.64|4348.04|4348.77|4348.17|4348.64|4348.04|28
1647510840000|2022-03-17 09:54:00|4348.52|4347.92|4348.27|4347.67|4348.77|4348.17|4348.27|4347.67|45
1647510850000|2022-03-17 09:54:10|4348.02|4347.42|4348.02|4347.42|4348.02|4347.42|4347.89|4347.29|14
1647510860000|2022-03-17 09:54:20|4347.89|4347.29|4347.77|4347.17|4348.02|4347.42|4347.52|4346.92|16
1647510870000|2022-03-17 09:54:30|4347.52|4346.92|4347.77|4347.17|4347.89|4347.29|4347.52|4346.92|31
1647510880000|2022-03-17 09:54:40|4347.89|4347.29|4347.77|4347.17|4347.89|4347.29|4347.64|4347.04|26
1647510890000|2022-03-17 09:54:50|4347.89|4347.29|4348.27|4347.67|4348.27|4347.67|4347.77|4347.17|26
1647510900000|2022-03-17 09:55:00|4348.39|4347.79|4350.27|4349.67|4350.27|4349.67|4348.39|4347.79|77
1647510910000|2022-03-17 09:55:10|4350.02|4349.42|4349.77|4349.17|4350.02|4349.42|4349.52|4348.92|36
1647510920000|2022-03-17 09:55:20|4350.02|4349.42|4349.52|4348.92|4350.02|4349.42|4349.52|4348.92|29
1647510930000|2022-03-17 09:55:30|4349.77|4349.17|4349.77|4349.17|4349.77|4349.17|4349.64|4349.04|13
1647510940000|2022-03-17 09:55:40|4349.64|4349.04|4350.27|4349.67|4350.39|4349.79|4349.52|4348.92|40
1647510950000|2022-03-17 09:55:50|4350.14|4349.54|4349.52|4348.92|4350.14|4349.54|4349.52|4348.92|74
1647510960000|2022-03-17 09:56:00|4349.64|4349.04|4349.39|4348.79|4349.64|4349.04|4349.27|4348.67|24
1647510970000|2022-03-17 09:56:10|4349.52|4348.92|4349.77|4349.17|4349.77|4349.17|4349.27|4348.67|36
1647510980000|2022-03-17 09:56:20|4349.52|4348.92|4350.02|4349.42|4350.02|4349.42|4349.52|4348.92|19
1647510990000|2022-03-17 09:56:30|4349.89|4349.29|4350.27|4349.67|4350.27|4349.67|4349.89|4349.29|7
1647511000000|2022-03-17 09:56:40|4350.39|4349.79|4349.52|4348.92|4350.39|4349.79|4349.52|4348.92|19
1647511010000|2022-03-17 09:56:50|4349.64|4349.04|4349.77|4349.17|4350.02|4349.42|4349.52|4348.92|23
1647511020000|2022-03-17 09:57:00|4349.89|4349.29|4350.27|4349.67|4350.27|4349.67|4349.77|4349.17|10
1647511030000|2022-03-17 09:57:10|4350.52|4349.92|4350.64|4350.04|4350.64|4350.04|4350.27|4349.67|29
1647511040000|2022-03-17 09:57:20|4350.77|4350.17|4351.02|4350.42|4351.02|4350.42|4350.77|4350.17|40
1647511050000|2022-03-17 09:57:30|4350.89|4350.29|4351.27|4350.67|4351.39|4350.79|4350.64|4350.04|41
1647511060000|2022-03-17 09:57:40|4351.39|4350.79|4351.27|4350.67|4351.77|4351.17|4351.27|4350.67|34
1647511070000|2022-03-17 09:57:50|4351.02|4350.42|4350.02|4349.42|4351.02|4350.42|4349.89|4349.29|55
1647511080000|2022-03-17 09:58:00|4349.77|4349.17|4349.27|4348.67|4349.77|4349.17|4349.27|4348.67|13
1647511090000|2022-03-17 09:58:10|4349.39|4348.79|4349.77|4349.17|4349.77|4349.17|4349.39|4348.79|17
1647511100000|2022-03-17 09:58:20|4350.02|4349.42|4349.64|4349.04|4350.02|4349.42|4349.64|4349.04|27
1647511110000|2022-03-17 09:58:30|4349.52|4348.92|4350.27|4349.67|4350.27|4349.67|4349.52|4348.92|12
1647511120000|2022-03-17 09:58:40|4350.02|4349.42|4349.52|4348.92|4350.14|4349.54|4349.27|4348.67|25
1647511130000|2022-03-17 09:58:50|4349.27|4348.67|4349.39|4348.79|4349.39|4348.79|4349.27|4348.67|5
1647511140000|2022-03-17 09:59:00|4349.52|4348.92|4350.02|4349.42|4350.27|4349.67|4349.52|4348.92|9
1647511150000|2022-03-17 09:59:10|4349.77|4349.17|4350.52|4349.92|4350.52|4349.92|4349.77|4349.17|47
1647511160000|2022-03-17 09:59:20|4350.27|4349.67|4350.52|4349.92|4350.52|4349.92|4350.27|4349.67|21
1647511170000|2022-03-17 09:59:30|4350.27|4349.67|4350.27|4349.67|4350.39|4349.79|4350.14|4349.54|20
1647511180000|2022-03-17 09:59:40|4351.52|4350.92|4351.27|4350.67|4351.52|4350.92|4351.27|4350.67|74
1647511190000|2022-03-17 09:59:50|4351.02|4350.42|4351.02|4350.42|4351.02|4350.42|4351.02|4350.42|10
1647511200000|2022-03-17 10:00:00|4350.77|4350.17|4345.77|4345.17|4350.77|4350.17|4345.52|4344.92|1325
1647511210000|2022-03-17 10:00:10|4345.52|4344.92|4343.27|4342.67|4348.27|4347.67|4342.02|4341.42|1272
1647511220000|2022-03-17 10:00:20|4342.89|4342.29|4339.02|4338.42|4342.89|4342.29|4339.02|4338.42|1081
1647511230000|2022-03-17 10:00:30|4339.52|4338.92|4334.52|4333.92|4340.02|4339.42|4333.52|4332.92|1966
1647511240000|2022-03-17 10:00:40|4335.02|4334.42|4333.77|4333.17|4337.14|4336.54|4332.77|4332.17|626
1647511250000|2022-03-17 10:00:50|4334.02|4333.42|4335.39|4334.79|4338.39|4337.79|4334.02|4333.42|566
1647511260000|2022-03-17 10:01:00|4335.77|4335.17|4337.52|4336.92|4337.52|4336.92|4334.52|4333.92|357
1647511270000|2022-03-17 10:01:10|4337.77|4337.17|4337.02|4336.42|4338.02|4337.42|4336.02|4335.42|255
1647511280000|2022-03-17 10:01:20|4337.14|4336.54|4337.64|4337.04|4339.02|4338.42|4336.64|4336.04|307
1647511290000|2022-03-17 10:01:30|4337.52|4336.92|4334.52|4333.92|4339.02|4338.42|4334.52|4333.92|346
1647511300000|2022-03-17 10:01:40|4334.77|4334.17|4335.02|4334.42|4336.02|4335.42|4333.52|4332.92|342
1647511310000|2022-03-17 10:01:50|4335.14|4334.54|4335.02|4334.42|4336.89|4336.29|4334.89|4334.29|196
1647511320000|2022-03-17 10:02:00|4334.77|4334.17|4336.52|4335.92|4337.02|4336.42|4334.77|4334.17|327
1647511330000|2022-03-17 10:02:10|4336.64|4336.04|4338.77|4338.17|4340.02|4339.42|4336.64|4336.04|611
1647511340000|2022-03-17 10:02:20|4338.52|4337.92|4335.27|4334.67|4338.52|4337.92|4334.77|4334.17|367
1647511350000|2022-03-17 10:02:30|4335.52|4334.92|4338.02|4337.42|4338.02|4337.42|4335.02|4334.42|178
1647511360000|2022-03-17 10:02:40|4337.89|4337.29|4335.27|4334.67|4338.52|4337.92|4335.27|4334.67|382
1647511370000|2022-03-17 10:02:50|4335.39|4334.79|4335.02|4334.42|4335.52|4334.92|4333.64|4333.04|343
1647511380000|2022-03-17 10:03:00|4334.77|4334.17|4337.14|4336.54|4337.52|4336.92|4334.77|4334.17|183
1647511390000|2022-03-17 10:03:10|4336.89|4336.29|4338.27|4337.67|4338.27|4337.67|4336.89|4336.29|143
1647511400000|2022-03-17 10:03:20|4338.39|4337.79|4336.52|4335.92|4338.39|4337.79|4336.52|4335.92|98
1647511410000|2022-03-17 10:03:30|4336.02|4335.42|4335.27|4334.67|4336.89|4336.29|4335.27|4334.67|130
1647511420000|2022-03-17 10:03:40|4335.02|4334.42|4335.27|4334.67|4335.89|4335.29|4335.02|4334.42|181
1647511430000|2022-03-17 10:03:50|4335.02|4334.42|4335.02|4334.42|4335.77|4335.17|4334.52|4333.92|149
1647511440000|2022-03-17 10:04:00|4334.89|4334.29|4336.02|4335.42|4336.77|4336.17|4334.64|4334.04|204
1647511450000|2022-03-17 10:04:10|4335.77|4335.17|4337.52|4336.92|4337.89|4337.29|4335.52|4334.92|124
1647511460000|2022-03-17 10:04:20|4337.77|4337.17|4337.14|4336.54|4337.77|4337.17|4336.89|4336.29|62
1647511470000|2022-03-17 10:04:30|4337.02|4336.42|4336.52|4335.92|4337.52|4336.92|4336.02|4335.42|87
1647511480000|2022-03-17 10:04:40|4336.64|4336.04|4337.27|4336.67|4337.27|4336.67|4336.64|4336.04|44
1647511490000|2022-03-17 10:04:50|4337.14|4336.54|4336.77|4336.17|4337.14|4336.54|4336.39|4335.79|71
1647511500000|2022-03-17 10:05:00|4336.52|4335.92|4335.64|4335.04|4336.52|4335.92|4335.64|4335.04|49
1647511510000|2022-03-17 10:05:10|4335.52|4334.92|4335.27|4334.67|4335.89|4335.29|4335.14|4334.54|48
1647511520000|2022-03-17 10:05:20|4335.39|4334.79|4334.64|4334.04|4335.39|4334.79|4334.52|4333.92|87
1647511530000|2022-03-17 10:05:30|4334.52|4333.92|4334.27|4333.67|4337.02|4336.42|4333.77|4333.17|433
1647511540000|2022-03-17 10:05:40|4334.14|4333.54|4333.89|4333.29|4334.52|4333.92|4333.89|4333.29|48
1647511550000|2022-03-17 10:05:50|4333.52|4332.92|4334.89|4334.29|4335.52|4334.92|4333.52|4332.92|122
1647511560000|2022-03-17 10:06:00|4335.02|4334.42|4335.02|4334.42|4335.89|4335.29|4334.39|4333.79|189
1647511570000|2022-03-17 10:06:10|4335.14|4334.54|4336.02|4335.42|4336.02|4335.42|4334.89|4334.29|77
1647511580000|2022-03-17 10:06:20|4335.89|4335.29|4336.14|4335.54|4336.27|4335.67|4335.52|4334.92|91
1647511590000|2022-03-17 10:06:30|4336.27|4335.67|4336.39|4335.79|4336.39|4335.79|4335.52|4334.92|40
1647511600000|2022-03-17 10:06:40|4336.27|4335.67|4336.64|4336.04|4336.64|4336.04|4336.02|4335.42|67
1647511610000|2022-03-17 10:06:50|4336.52|4335.92|4335.02|4334.42|4336.64|4336.04|4334.77|4334.17|99
1647511620000|2022-03-17 10:07:00|4334.89|4334.29|4333.89|4333.29|4334.89|4334.29|4333.52|4332.92|136
1647511630000|2022-03-17 10:07:10|4334.14|4333.54|4335.27|4334.67|4335.39|4334.79|4334.14|4333.54|86
1647511640000|2022-03-17 10:07:20|4335.02|4334.42|4334.64|4334.04|4335.27|4334.67|4334.64|4334.04|74
1647511650000|2022-03-17 10:07:30|4334.77|4334.17|4332.52|4331.92|4335.02|4334.42|4332.52|4331.92|121
1647511660000|2022-03-17 10:07:40|4333.02|4332.42|4333.39|4332.79|4334.02|4333.42|4332.52|4331.92|156
1647511670000|2022-03-17 10:07:50|4333.52|4332.92|4329.52|4328.92|4333.77|4333.17|4329.52|4328.92|473
1647511680000|2022-03-17 10:08:00|4329.64|4329.04|4332.52|4331.92|4332.77|4332.17|4329.52|4328.92|259
1647511690000|2022-03-17 10:08:10|4332.77|4332.17|4331.52|4330.92|4332.77|4332.17|4331.27|4330.67|855
1647511700000|2022-03-17 10:08:20|4331.27|4330.67|4331.02|4330.42|4331.77|4331.17|4331.02|4330.42|90
1647511710000|2022-03-17 10:08:30|4331.14|4330.54|4331.14|4330.54|4331.14|4330.54|4330.27|4329.67|137
1647511720000|2022-03-17 10:08:40|4331.02|4330.42|4332.52|4331.92|4332.52|4331.92|4330.52|4329.92|246
1647511730000|2022-03-17 10:08:50|4332.27|4331.67|4332.39|4331.79|4332.52|4331.92|4332.27|4331.67|50
1647511740000|2022-03-17 10:09:00|4332.52|4331.92|4331.27|4330.67|4332.52|4331.92|4331.02|4330.42|118
1647511750000|2022-03-17 10:09:10|4331.52|4330.92|4331.02|4330.42|4332.02|4331.42|4331.02|4330.42|101
1647511760000|2022-03-17 10:09:20|4331.14|4330.54|4330.64|4330.04|4331.14|4330.54|4330.52|4329.92|93
1647511770000|2022-03-17 10:09:30|4331.02|4330.42|4330.27|4329.67|4331.02|4330.42|4330.27|4329.67|17
1647511780000|2022-03-17 10:09:40|4330.39|4329.79|4331.64|4331.04|4331.77|4331.17|4330.27|4329.67|105
1647511790000|2022-03-17 10:09:50|4331.77|4331.17|4332.02|4331.42|4332.02|4331.42|4331.52|4330.92|79
1647511800000|2022-03-17 10:10:00|4331.77|4331.17|4330.52|4329.92|4332.02|4331.42|4330.52|4329.92|168
1647511810000|2022-03-17 10:10:10|4330.64|4330.04|4331.27|4330.67|4331.77|4331.17|4330.52|4329.92|165
1647511820000|2022-03-17 10:10:20|4331.02|4330.42|4331.02|4330.42|4331.27|4330.67|4330.77|4330.17|57
1647511830000|2022-03-17 10:10:30|4331.14|4330.54|4330.52|4329.92|4331.27|4330.67|4330.27|4329.67|61
1647511840000|2022-03-17 10:10:40|4330.64|4330.04|4331.52|4330.92|4331.77|4331.17|4330.52|4329.92|109
1647511850000|2022-03-17 10:10:50|4331.39|4330.79|4331.39|4330.79|4331.77|4331.17|4331.27|4330.67|55
1647511860000|2022-03-17 10:11:00|4331.52|4330.92|4330.77|4330.17|4331.77|4331.17|4330.64|4330.04|50
1647511870000|2022-03-17 10:11:10|4330.89|4330.29|4330.52|4329.92|4331.27|4330.67|4330.27|4329.67|136
1647511880000|2022-03-17 10:11:20|4330.39|4329.79|4330.77|4330.17|4330.77|4330.17|4330.27|4329.67|113
1647511890000|2022-03-17 10:11:30|4331.02|4330.42|4331.77|4331.17|4332.02|4331.42|4331.02|4330.42|115
1647511900000|2022-03-17 10:11:40|4332.02|4331.42|4333.27|4332.67|4333.27|4332.67|4331.52|4330.92|308
1647511910000|2022-03-17 10:11:50|4333.52|4332.92|4334.77|4334.17|4335.02|4334.42|4333.52|4332.92|526
1647511920000|2022-03-17 10:12:00|4334.52|4333.92|4333.77|4333.17|4335.52|4334.92|4333.77|4333.17|234
1647511930000|2022-03-17 10:12:10|4333.64|4333.04|4336.52|4335.92|4336.77|4336.17|4333.52|4332.92|227
1647511940000|2022-03-17 10:12:20|4336.27|4335.67|4336.77|4336.17|4337.02|4336.42|4336.14|4335.54|227
1647511950000|2022-03-17 10:12:30|4336.52|4335.92|4336.02|4335.42|4336.52|4335.92|4336.02|4335.42|106
1647511960000|2022-03-17 10:12:40|4336.14|4335.54|4335.52|4334.92|4336.52|4335.92|4335.52|4334.92|85
1647511970000|2022-03-17 10:12:50|4335.77|4335.17|4335.77|4335.17|4336.02|4335.42|4335.27|4334.67|156
1647511980000|2022-03-17 10:13:00|4335.52|4334.92|4334.77|4334.17|4335.77|4335.17|4334.77|4334.17|45
1647511990000|2022-03-17 10:13:10|4334.89|4334.29|4334.77|4334.17|4335.02|4334.42|4334.52|4333.92|53
1647512000000|2022-03-17 10:13:20|4334.52|4333.92|4335.02|4334.42|4335.02|4334.42|4334.52|4333.92|140
1647512010000|2022-03-17 10:13:30|4335.14|4334.54|4335.52|4334.92|4335.64|4335.04|4335.02|4334.42|55
1647512020000|2022-03-17 10:13:40|4335.39|4334.79|4334.52|4333.92|4335.39|4334.79|4334.52|4333.92|66
1647512030000|2022-03-17 10:13:50|4334.77|4334.17|4335.27|4334.67|4335.27|4334.67|4334.52|4333.92|47
1647512040000|2022-03-17 10:14:00|4335.02|4334.42|4335.02|4334.42|4335.02|4334.42|4334.39|4333.79|145
1647512050000|2022-03-17 10:14:10|4334.89|4334.29|4336.02|4335.42|4336.02|4335.42|4334.77|4334.17|55
1647512060000|2022-03-17 10:14:20|4336.27|4335.67|4335.27|4334.67|4336.27|4335.67|4335.14|4334.54|75
1647512070000|2022-03-17 10:14:30|4335.14|4334.54|4334.89|4334.29|4335.14|4334.54|4334.77|4334.17|21
1647512080000|2022-03-17 10:14:40|4335.02|4334.42|4335.27|4334.67|4335.27|4334.67|4334.77|4334.17|26
1647512090000|2022-03-17 10:14:50|4335.14|4334.54|4334.77|4334.17|4335.14|4334.54|4334.77|4334.17|19
1647512100000|2022-03-17 10:15:00|4335.02|4334.42|4335.02|4334.42|4335.52|4334.92|4335.02|4334.42|53
1647512110000|2022-03-17 10:15:10|4334.89|4334.29|4335.02|4334.42|4335.02|4334.42|4334.52|4333.92|113
1647512120000|2022-03-17 10:15:20|4335.14|4334.54|4334.89|4334.29|4335.14|4334.54|4334.64|4334.04|230
1647512130000|2022-03-17 10:15:30|4334.77|4334.17|4333.52|4332.92|4334.89|4334.29|4333.52|4332.92|91
1647512140000|2022-03-17 10:15:40|4333.39|4332.79|4333.77|4333.17|4333.77|4333.17|4333.02|4332.42|73
1647512150000|2022-03-17 10:15:50|4333.52|4332.92|4333.14|4332.54|4333.77|4333.17|4333.02|4332.42|296
1647512160000|2022-03-17 10:16:00|4333.39|4332.79|4334.02|4333.42|4334.27|4333.67|4333.27|4332.67|106
1647512170000|2022-03-17 10:16:10|4333.77|4333.17|4334.52|4333.92|4334.52|4333.92|4333.77|4333.17|30
1647512180000|2022-03-17 10:16:20|4335.02|4334.42|4333.52|4332.92|4335.02|4334.42|4333.52|4332.92|135
1647512190000|2022-03-17 10:16:30|4333.02|4332.42|4333.14|4332.54|4333.64|4333.04|4333.02|4332.42|59
1647512200000|2022-03-17 10:16:40|4333.02|4332.42|4333.39|4332.79|4333.39|4332.79|4333.02|4332.42|7
1647512210000|2022-03-17 10:16:50|4333.52|4332.92|4333.39|4332.79|4333.77|4333.17|4333.27|4332.67|16
1647512220000|2022-03-17 10:17:00|4333.52|4332.92|4333.52|4332.92|4333.89|4333.29|4333.27|4332.67|67
1647512230000|2022-03-17 10:17:10|4333.77|4333.17|4334.02|4333.42|4334.02|4333.42|4333.39|4332.79|30
1647512240000|2022-03-17 10:17:20|4334.14|4333.54|4334.27|4333.67|4334.27|4333.67|4334.02|4333.42|52
1647512250000|2022-03-17 10:17:30|4334.14|4333.54|4334.27|4333.67|4334.52|4333.92|4334.02|4333.42|40
1647512260000|2022-03-17 10:17:40|4334.14|4333.54|4334.39|4333.79|4334.52|4333.92|4334.14|4333.54|73
1647512270000|2022-03-17 10:17:50|4334.52|4333.92|4335.27|4334.67|4335.27|4334.67|4334.39|4333.79|56
1647512280000|2022-03-17 10:18:00|4334.77|4334.17|4335.02|4334.42|4335.02|4334.42|4334.14|4333.54|74
1647512290000|2022-03-17 10:18:10|4335.27|4334.67|4335.89|4335.29|4336.52|4335.92|4335.27|4334.67|92
1647512300000|2022-03-17 10:18:20|4336.02|4335.42|4336.52|4335.92|4336.77|4336.17|4335.77|4335.17|106
1647512310000|2022-03-17 10:18:30|4336.27|4335.67|4336.27|4335.67|4336.52|4335.92|4336.02|4335.42|82
1647512320000|2022-03-17 10:18:40|4336.14|4335.54|4336.77|4336.17|4336.77|4336.17|4336.14|4335.54|35
1647512330000|2022-03-17 10:18:50|4336.64|4336.04|4336.27|4335.67|4336.77|4336.17|4336.27|4335.67|63
1647512340000|2022-03-17 10:19:00|4336.14|4335.54|4337.27|4336.67|4337.27|4336.67|4336.14|4335.54|108
1647512350000|2022-03-17 10:19:10|4337.14|4336.54|4336.77|4336.17|4337.27|4336.67|4336.77|4336.17|35
1647512360000|2022-03-17 10:19:20|4337.02|4336.42|4338.27|4337.67|4338.27|4337.67|4337.02|4336.42|105
1647512370000|2022-03-17 10:19:30|4338.14|4337.54|4338.77|4338.17|4340.27|4339.67|4338.14|4337.54|461
1647512380000|2022-03-17 10:19:40|4338.52|4337.92|4339.02|4338.42|4339.02|4338.42|4338.27|4337.67|165
1647512390000|2022-03-17 10:19:50|4339.14|4338.54|4339.14|4338.54|4339.27|4338.67|4338.77|4338.17|57
1647512400000|2022-03-17 10:20:00|4339.02|4338.42|4338.02|4337.42|4339.02|4338.42|4338.02|4337.42|84
1647512410000|2022-03-17 10:20:10|4337.89|4337.29|4337.64|4337.04|4337.89|4337.29|4337.27|4336.67|65
1647512420000|2022-03-17 10:20:20|4337.77|4337.17|4338.02|4337.42|4338.27|4337.67|4337.77|4337.17|21
1647512430000|2022-03-17 10:20:30|4338.27|4337.67|4339.52|4338.92|4339.52|4338.92|4338.02|4337.42|63
1647512440000|2022-03-17 10:20:40|4339.39|4338.79|4339.77|4339.17|4339.77|4339.17|4339.39|4338.79|53
1647512450000|2022-03-17 10:20:50|4339.89|4339.29|4339.52|4338.92|4340.02|4339.42|4339.52|4338.92|92
1647512460000|2022-03-17 10:21:00|4339.64|4339.04|4339.52|4338.92|4340.27|4339.67|4339.52|4338.92|44
1647512470000|2022-03-17 10:21:10|4340.02|4339.42|4340.39|4339.79|4340.64|4340.04|4339.77|4339.17|74
1647512480000|2022-03-17 10:21:20|4340.27|4339.67|4340.14|4339.54|4340.52|4339.92|4340.14|4339.54|55
1647512490000|2022-03-17 10:21:30|4340.27|4339.67|4339.64|4339.04|4340.52|4339.92|4339.64|4339.04|26
1647512500000|2022-03-17 10:21:40|4339.52|4338.92|4339.77|4339.17|4339.77|4339.17|4339.27|4338.67|45
1647512510000|2022-03-17 10:21:50|4339.52|4338.92|4339.77|4339.17|4339.77|4339.17|4339.52|4338.92|71
1647512520000|2022-03-17 10:22:00|4339.64|4339.04|4340.02|4339.42|4340.27|4339.67|4339.52|4338.92|58
1647512530000|2022-03-17 10:22:10|4340.14|4339.54|4340.02|4339.42|4340.27|4339.67|4339.77|4339.17|40
1647512540000|2022-03-17 10:22:20|4339.89|4339.29|4340.64|4340.04|4340.64|4340.04|4339.89|4339.29|84
1647512550000|2022-03-17 10:22:30|4340.52|4339.92|4341.02|4340.42|4341.02|4340.42|4340.52|4339.92|136
1647512560000|2022-03-17 10:22:40|4340.89|4340.29|4341.77|4341.17|4341.77|4341.17|4340.77|4340.17|109
1647512570000|2022-03-17 10:22:50|4341.52|4340.92|4341.27|4340.67|4341.52|4340.92|4341.02|4340.42|54
1647512580000|2022-03-17 10:23:00|4341.02|4340.42|4341.39|4340.79|4341.52|4340.92|4341.02|4340.42|64
1647512590000|2022-03-17 10:23:10|4341.27|4340.67|4341.27|4340.67|4341.77|4341.17|4341.27|4340.67|79
1647512600000|2022-03-17 10:23:20|4341.39|4340.79|4341.02|4340.42|4341.52|4340.92|4340.77|4340.17|71
1647512610000|2022-03-17 10:23:30|4341.52|4340.92|4342.52|4341.92|4342.77|4342.17|4341.52|4340.92|114
1647512620000|2022-03-17 10:23:40|4342.64|4342.04|4342.89|4342.29|4343.27|4342.67|4342.52|4341.92|113
1647512630000|2022-03-17 10:23:50|4342.77|4342.17|4343.02|4342.42|4343.14|4342.54|4342.77|4342.17|20
1647512640000|2022-03-17 10:24:00|4342.77|4342.17|4342.27|4341.67|4343.27|4342.67|4342.27|4341.67|32
1647512650000|2022-03-17 10:24:10|4342.02|4341.42|4342.02|4341.42|4342.27|4341.67|4341.52|4340.92|66
1647512660000|2022-03-17 10:24:20|4342.52|4341.92|4343.02|4342.42|4343.02|4342.42|4342.27|4341.67|217
1647512670000|2022-03-17 10:24:30|4343.27|4342.67|4342.77|4342.17|4343.27|4342.67|4342.77|4342.17|23
1647512680000|2022-03-17 10:24:40|4342.52|4341.92|4342.52|4341.92|4342.77|4342.17|4342.52|4341.92|21
1647512690000|2022-03-17 10:24:50|4342.27|4341.67|4342.02|4341.42|4342.27|4341.67|4342.02|4341.42|123
1647512700000|2022-03-17 10:25:00|4342.77|4342.17|4342.89|4342.29|4343.02|4342.42|4342.77|4342.17|95
1647512710000|2022-03-17 10:25:10|4342.77|4342.17|4342.02|4341.42|4342.77|4342.17|4341.89|4341.29|65
1647512720000|2022-03-17 10:25:20|4341.77|4341.17|4341.02|4340.42|4341.77|4341.17|4341.02|4340.42|135
1647512730000|2022-03-17 10:25:30|4341.27|4340.67|4341.52|4340.92|4341.89|4341.29|4341.27|4340.67|62
1647512740000|2022-03-17 10:25:40|4341.64|4341.04|4341.52|4340.92|4342.02|4341.42|4341.52|4340.92|16
1647512750000|2022-03-17 10:25:50|4341.39|4340.79|4341.27|4340.67|4341.39|4340.79|4341.27|4340.67|32
1647512760000|2022-03-17 10:26:00|4341.02|4340.42|4340.39|4339.79|4341.02|4340.42|4340.02|4339.42|67
1647512770000|2022-03-17 10:26:10|4340.52|4339.92|4340.52|4339.92|4340.52|4339.92|4340.27|4339.67|38
1647512780000|2022-03-17 10:26:20|4340.77|4340.17|4340.89|4340.29|4341.27|4340.67|4340.52|4339.92|56
1647512790000|2022-03-17 10:26:30|4340.77|4340.17|4341.27|4340.67|4341.27|4340.67|4340.77|4340.17|30
1647512800000|2022-03-17 10:26:40|4341.14|4340.54|4341.52|4340.92|4341.52|4340.92|4341.02|4340.42|44
1647512810000|2022-03-17 10:26:50|4341.27|4340.67|4341.39|4340.79|4341.52|4340.92|4341.14|4340.54|25
1647512820000|2022-03-17 10:27:00|4341.27|4340.67|4341.02|4340.42|4341.52|4340.92|4341.02|4340.42|32
1647512830000|2022-03-17 10:27:10|4340.89|4340.29|4340.77|4340.17|4341.02|4340.42|4340.77|4340.17|7
1647512840000|2022-03-17 10:27:20|4340.89|4340.29|4341.02|4340.42|4341.27|4340.67|4340.77|4340.17|24
1647512850000|2022-03-17 10:27:30|4341.14|4340.54|4340.02|4339.42|4341.14|4340.54|4339.77|4339.17|95
1647512860000|2022-03-17 10:27:40|4340.14|4339.54|4340.02|4339.42|4340.27|4339.67|4340.02|4339.42|69
1647512870000|2022-03-17 10:27:50|4339.89|4339.29|4340.02|4339.42|4340.14|4339.54|4339.64|4339.04|55
1647512880000|2022-03-17 10:28:00|4340.14|4339.54|4340.02|4339.42|4340.27|4339.67|4340.02|4339.42|10
1647512890000|2022-03-17 10:28:10|4339.89|4339.29|4339.77|4339.17|4340.02|4339.42|4339.77|4339.17|33
1647512900000|2022-03-17 10:28:20|4339.64|4339.04|4339.64|4339.04|4339.77|4339.17|4339.14|4338.54|98
1647512910000|2022-03-17 10:28:30|4340.02|4339.42|4340.27|4339.67|4340.77|4340.17|4340.02|4339.42|55
1647512920000|2022-03-17 10:28:40|4340.02|4339.42|4340.52|4339.92|4340.52|4339.92|4340.02|4339.42|48
1647512930000|2022-03-17 10:28:50|4340.27|4339.67|4340.27|4339.67|4340.39|4339.79|4340.02|4339.42|46
1647512940000|2022-03-17 10:29:00|4340.39|4339.79|4340.77|4340.17|4340.77|4340.17|4340.27|4339.67|63
1647512950000|2022-03-17 10:29:10|4340.64|4340.04|4341.02|4340.42|4341.02|4340.42|4340.64|4340.04|46
1647512960000|2022-03-17 10:29:20|4340.77|4340.17|4341.14|4340.54|4341.27|4340.67|4340.77|4340.17|46
1647512970000|2022-03-17 10:29:30|4341.64|4341.04|4341.77|4341.17|4342.02|4341.42|4341.27|4340.67|116
1647512980000|2022-03-17 10:29:40|4342.02|4341.42|4341.77|4341.17|4342.27|4341.67|4341.77|4341.17|47
1647512990000|2022-03-17 10:29:50|4341.52|4340.92|4341.52|4340.92|4341.64|4341.04|4341.39|4340.79|33
1647513000000|2022-03-17 10:30:00|4341.64|4341.04|4341.39|4340.79|4341.77|4341.17|4341.27|4340.67|30
1647513010000|2022-03-17 10:30:10|4341.52|4340.92|4341.02|4340.42|4341.52|4340.92|4340.77|4340.17|12
1647513020000|2022-03-17 10:30:20|4341.27|4340.67|4342.27|4341.67|4342.27|4341.67|4341.27|4340.67|61
1647513030000|2022-03-17 10:30:30|4342.64|4342.04|4342.77|4342.17|4342.89|4342.29|4342.27|4341.67|56
1647513040000|2022-03-17 10:30:40|4342.52|4341.92|4343.02|4342.42|4343.02|4342.42|4342.27|4341.67|53
1647513050000|2022-03-17 10:30:50|4343.14|4342.54|4342.77|4342.17|4343.14|4342.54|4342.77|4342.17|36
1647513060000|2022-03-17 10:31:00|4342.64|4342.04|4342.64|4342.04|4343.02|4342.42|4342.52|4341.92|44
1647513070000|2022-03-17 10:31:10|4342.52|4341.92|4341.52|4340.92|4342.52|4341.92|4341.52|4340.92|119
1647513080000|2022-03-17 10:31:20|4341.27|4340.67|4341.02|4340.42|4341.52|4340.92|4340.77|4340.17|24
1647513090000|2022-03-17 10:31:30|4340.77|4340.17|4341.27|4340.67|4341.27|4340.67|4340.77|4340.17|47
1647513100000|2022-03-17 10:31:40|4341.14|4340.54|4340.77|4340.17|4341.14|4340.54|4340.77|4340.17|47
1647513110000|2022-03-17 10:31:50|4341.02|4340.42|4342.64|4342.04|4343.02|4342.42|4340.77|4340.17|218
1647513120000|2022-03-17 10:32:00|4342.77|4342.17|4342.77|4342.17|4342.77|4342.17|4342.39|4341.79|41
1647513130000|2022-03-17 10:32:10|4343.02|4342.42|4342.52|4341.92|4343.02|4342.42|4342.27|4341.67|52
1647513140000|2022-03-17 10:32:20|4342.77|4342.17|4343.27|4342.67|4343.27|4342.67|4342.77|4342.17|65
1647513150000|2022-03-17 10:32:30|4343.14|4342.54|4343.27|4342.67|4344.02|4343.42|4343.14|4342.54|87
1647513160000|2022-03-17 10:32:40|4343.02|4342.42|4343.02|4342.42|4343.27|4342.67|4343.02|4342.42|69
1647513170000|2022-03-17 10:32:50|4343.27|4342.67|4344.27|4343.67|4345.02|4344.42|4343.27|4342.67|208
1647513180000|2022-03-17 10:33:00|4344.02|4343.42|4343.77|4343.17|4344.02|4343.42|4343.27|4342.67|45
1647513190000|2022-03-17 10:33:10|4344.02|4343.42|4344.27|4343.67|4344.27|4343.67|4343.77|4343.17|55
1647513200000|2022-03-17 10:33:20|4344.02|4343.42|4343.77|4343.17|4344.02|4343.42|4343.52|4342.92|47
1647513210000|2022-03-17 10:33:30|4344.02|4343.42|4344.52|4343.92|4344.52|4343.92|4344.02|4343.42|95
1647513220000|2022-03-17 10:33:40|4344.27|4343.67|4345.14|4344.54|4345.27|4344.67|4344.02|4343.42|137
1647513230000|2022-03-17 10:33:50|4345.27|4344.67|4345.39|4344.79|4345.89|4345.29|4345.27|4344.67|121
1647513240000|2022-03-17 10:34:00|4345.27|4344.67|4345.27|4344.67|4346.27|4345.67|4345.27|4344.67|139
1647513250000|2022-03-17 10:34:10|4345.39|4344.79|4345.27|4344.67|4345.77|4345.17|4345.27|4344.67|101
1647513260000|2022-03-17 10:34:20|4345.02|4344.42|4344.52|4343.92|4345.27|4344.67|4344.52|4343.92|46
1647513270000|2022-03-17 10:34:30|4344.27|4343.67|4344.89|4344.29|4344.89|4344.29|4344.27|4343.67|51
1647513280000|2022-03-17 10:34:40|4344.77|4344.17|4344.27|4343.67|4344.77|4344.17|4344.02|4343.42|26
1647513290000|2022-03-17 10:34:50|4344.77|4344.17|4344.77|4344.17|4344.77|4344.17|4344.27|4343.67|59
1647513300000|2022-03-17 10:35:00|4344.39|4343.79|4343.52|4342.92|4344.39|4343.79|4343.52|4342.92|135
1647513310000|2022-03-17 10:35:10|4343.64|4343.04|4343.27|4342.67|4343.77|4343.17|4343.27|4342.67|36
1647513320000|2022-03-17 10:35:20|4343.52|4342.92|4343.02|4342.42|4343.52|4342.92|4343.02|4342.42|106
1647513330000|2022-03-17 10:35:30|4343.14|4342.54|4342.52|4341.92|4343.14|4342.54|4342.27|4341.67|84
1647513340000|2022-03-17 10:35:40|4342.77|4342.17|4342.52|4341.92|4342.77|4342.17|4342.52|4341.92|35
1647513350000|2022-03-17 10:35:50|4342.77|4342.17|4342.52|4341.92|4342.77|4342.17|4342.39|4341.79|70
1647513360000|2022-03-17 10:36:00|4342.39|4341.79|4342.27|4341.67|4342.39|4341.79|4342.02|4341.42|46
1647513370000|2022-03-17 10:36:10|4342.39|4341.79|4342.02|4341.42|4342.39|4341.79|4341.77|4341.17|131
1647513380000|2022-03-17 10:36:20|4341.77|4341.17|4341.52|4340.92|4341.77|4341.17|4341.02|4340.42|168
1647513390000|2022-03-17 10:36:30|4341.27|4340.67|4341.27|4340.67|4341.27|4340.67|4341.02|4340.42|96
1647513400000|2022-03-17 10:36:40|4341.02|4340.42|4341.52|4340.92|4341.52|4340.92|4340.77|4340.17|113
1647513410000|2022-03-17 10:36:50|4341.64|4341.04|4341.27|4340.67|4342.02|4341.42|4341.27|4340.67|86
1647513420000|2022-03-17 10:37:00|4341.14|4340.54|4341.02|4340.42|4341.52|4340.92|4340.77|4340.17|107
1647513430000|2022-03-17 10:37:10|4340.89|4340.29|4340.02|4339.42|4340.89|4340.29|4339.77|4339.17|89
1647513440000|2022-03-17 10:37:20|4340.27|4339.67|4340.77|4340.17|4340.77|4340.17|4340.27|4339.67|16
1647513450000|2022-03-17 10:37:30|4340.52|4339.92|4341.02|4340.42|4341.14|4340.54|4340.52|4339.92|33
1647513460000|2022-03-17 10:37:40|4340.77|4340.17|4341.89|4341.29|4342.02|4341.42|4340.77|4340.17|56
1647513470000|2022-03-17 10:37:50|4341.64|4341.04|4341.77|4341.17|4341.77|4341.17|4341.27|4340.67|44
1647513480000|2022-03-17 10:38:00|4341.52|4340.92|4342.27|4341.67|4342.27|4341.67|4341.27|4340.67|41
1647513490000|2022-03-17 10:38:10|4341.77|4341.17|4341.02|4340.42|4341.77|4341.17|4341.02|4340.42|45
1647513500000|2022-03-17 10:38:20|4342.02|4341.42|4342.52|4341.92|4342.52|4341.92|4342.02|4341.42|120
1647513510000|2022-03-17 10:38:30|4342.39|4341.79|4343.02|4342.42|4343.27|4342.67|4342.27|4341.67|138
1647513520000|2022-03-17 10:38:40|4343.14|4342.54|4343.02|4342.42|4343.14|4342.54|4342.77|4342.17|24
1647513530000|2022-03-17 10:38:50|4342.77|4342.17|4343.52|4342.92|4343.64|4343.04|4342.77|4342.17|34
1647513540000|2022-03-17 10:39:00|4343.27|4342.67|4344.52|4343.92|4344.52|4343.92|4343.27|4342.67|234
1647513550000|2022-03-17 10:39:10|4344.27|4343.67|4344.52|4343.92|4344.77|4344.17|4344.27|4343.67|38
1647513560000|2022-03-17 10:39:20|4344.77|4344.17|4344.39|4343.79|4344.77|4344.17|4344.27|4343.67|36
1647513570000|2022-03-17 10:39:30|4344.27|4343.67|4343.77|4343.17|4344.52|4343.92|4343.77|4343.17|48
1647513590000|2022-03-17 10:39:50|4343.52|4342.92|4343.77|4343.17|4343.77|4343.17|4343.52|4342.92|13
1647513600000|2022-03-17 10:40:00|4343.64|4343.04|4343.14|4342.54|4343.64|4343.04|4343.02|4342.42|156
1647513610000|2022-03-17 10:40:10|4343.02|4342.42|4343.14|4342.54|4343.14|4342.54|4343.02|4342.42|4
1647513620000|2022-03-17 10:40:20|4343.02|4342.42|4343.77|4343.17|4343.77|4343.17|4343.02|4342.42|35
1647513630000|2022-03-17 10:40:30|4343.64|4343.04|4343.77|4343.17|4343.77|4343.17|4343.52|4342.92|9
1647513640000|2022-03-17 10:40:40|4343.64|4343.04|4344.52|4343.92|4344.52|4343.92|4343.52|4342.92|54
1647513650000|2022-03-17 10:40:50|4344.27|4343.67|4344.27|4343.67|4344.27|4343.67|4344.27|4343.67|12
1647513660000|2022-03-17 10:41:00|4344.02|4343.42|4343.77|4343.17|4344.02|4343.42|4343.77|4343.17|7
1647513670000|2022-03-17 10:41:10|4344.02|4343.42|4344.14|4343.54|4344.27|4343.67|4344.02|4343.42|37
1647513680000|2022-03-17 10:41:20|4344.02|4343.42|4344.02|4343.42|4344.27|4343.67|4343.77|4343.17|37
1647513690000|2022-03-17 10:41:30|4343.89|4343.29|4343.77|4343.17|4344.02|4343.42|4343.77|4343.17|15
1647513700000|2022-03-17 10:41:40|4343.64|4343.04|4343.02|4342.42|4343.77|4343.17|4343.02|4342.42|37
1647513710000|2022-03-17 10:41:50|4342.77|4342.17|4343.02|4342.42|4343.27|4342.67|4342.77|4342.17|66
1647513720000|2022-03-17 10:42:00|4342.89|4342.29|4342.52|4341.92|4343.02|4342.42|4342.52|4341.92|34
1647513730000|2022-03-17 10:42:10|4342.64|4342.04|4342.52|4341.92|4342.77|4342.17|4342.52|4341.92|109
1647513740000|2022-03-17 10:42:20|4342.64|4342.04|4342.77|4342.17|4342.77|4342.17|4342.52|4341.92|65
1647513750000|2022-03-17 10:42:30|4342.64|4342.04|4341.64|4341.04|4342.64|4342.04|4341.64|4341.04|31
1647513760000|2022-03-17 10:42:40|4341.77|4341.17|4341.52|4340.92|4342.02|4341.42|4341.39|4340.79|56
1647513770000|2022-03-17 10:42:50|4341.39|4340.79|4341.39|4340.79|4341.52|4340.92|4340.77|4340.17|65
1647513780000|2022-03-17 10:43:00|4341.27|4340.67|4342.02|4341.42|4342.27|4341.67|4341.27|4340.67|62
1647513790000|2022-03-17 10:43:10|4341.64|4341.04|4342.02|4341.42|4342.02|4341.42|4341.52|4340.92|10
1647513800000|2022-03-17 10:43:20|4342.14|4341.54|4341.77|4341.17|4342.27|4341.67|4341.77|4341.17|23
1647513810000|2022-03-17 10:43:30|4341.89|4341.29|4342.77|4342.17|4342.77|4342.17|4341.77|4341.17|126
1647513820000|2022-03-17 10:43:40|4342.52|4341.92|4343.52|4342.92|4343.77|4343.17|4342.52|4341.92|97
1647513830000|2022-03-17 10:43:50|4343.64|4343.04|4344.02|4343.42|4344.14|4343.54|4343.52|4342.92|12
1647513840000|2022-03-17 10:44:00|4343.89|4343.29|4343.14|4342.54|4344.27|4343.67|4343.14|4342.54|127
1647513850000|2022-03-17 10:44:10|4343.02|4342.42|4343.02|4342.42|4343.02|4342.42|4342.77|4342.17|11
1647513860000|2022-03-17 10:44:20|4343.52|4342.92|4344.02|4343.42|4344.14|4343.54|4343.27|4342.67|97
1647513870000|2022-03-17 10:44:30|4344.14|4343.54|4344.27|4343.67|4344.27|4343.67|4343.77|4343.17|58
1647513880000|2022-03-17 10:44:40|4344.14|4343.54|4344.02|4343.42|4344.27|4343.67|4344.02|4343.42|140
1647513890000|2022-03-17 10:44:50|4344.27|4343.67|4344.27|4343.67|4344.39|4343.79|4344.02|4343.42|126
1647513900000|2022-03-17 10:45:00|4344.52|4343.92|4343.27|4342.67|4344.52|4343.92|4343.27|4342.67|132
1647513910000|2022-03-17 10:45:10|4343.39|4342.79|4343.02|4342.42|4343.39|4342.79|4343.02|4342.42|26
1647513920000|2022-03-17 10:45:20|4343.27|4342.67|4342.52|4341.92|4343.27|4342.67|4342.52|4341.92|72
1647513930000|2022-03-17 10:45:30|4342.39|4341.79|4342.27|4341.67|4342.39|4341.79|4342.14|4341.54|8
1647513940000|2022-03-17 10:45:40|4342.14|4341.54|4342.77|4342.17|4342.89|4342.29|4342.02|4341.42|111
1647513950000|2022-03-17 10:45:50|4342.52|4341.92|4343.27|4342.67|4343.52|4342.92|4342.52|4341.92|77
1647513960000|2022-03-17 10:46:00|4343.14|4342.54|4343.02|4342.42|4343.39|4342.79|4342.77|4342.17|136
1647513970000|2022-03-17 10:46:10|4342.77|4342.17|4343.02|4342.42|4343.02|4342.42|4342.64|4342.04|31
1647513980000|2022-03-17 10:46:20|4342.89|4342.29|4342.89|4342.29|4343.02|4342.42|4342.77|4342.17|2
1647513990000|2022-03-17 10:46:30|4342.77|4342.17|4343.27|4342.67|4343.27|4342.67|4342.77|4342.17|19
1647514000000|2022-03-17 10:46:40|4342.89|4342.29|4343.02|4342.42|4343.02|4342.42|4342.52|4341.92|37
1647514010000|2022-03-17 10:46:50|4343.14|4342.54|4343.02|4342.42|4343.27|4342.67|4342.77|4342.17|12
1647514020000|2022-03-17 10:47:00|4343.27|4342.67|4343.02|4342.42|4343.27|4342.67|4343.02|4342.42|19
1647514030000|2022-03-17 10:47:10|4342.77|4342.17|4343.27|4342.67|4343.27|4342.67|4342.77|4342.17|28
1647514040000|2022-03-17 10:47:20|4343.52|4342.92|4343.02|4342.42|4343.77|4343.17|4342.77|4342.17|53
1647514050000|2022-03-17 10:47:30|4343.27|4342.67|4343.27|4342.67|4343.27|4342.67|4343.02|4342.42|17
1647514060000|2022-03-17 10:47:40|4343.14|4342.54|4343.02|4342.42|4343.14|4342.54|4343.02|4342.42|3
1647514070000|2022-03-17 10:47:50|4343.14|4342.54|4343.77|4343.17|4343.77|4343.17|4343.14|4342.54|27
1647514080000|2022-03-17 10:48:00|4344.02|4343.42|4344.77|4344.17|4345.02|4344.42|4343.89|4343.29|68
1647514090000|2022-03-17 10:48:10|4345.02|4344.42|4344.77|4344.17|4345.02|4344.42|4344.77|4344.17|45
1647514100000|2022-03-17 10:48:20|4344.89|4344.29|4344.77|4344.17|4344.89|4344.29|4344.52|4343.92|99
1647514110000|2022-03-17 10:48:30|4344.64|4344.04|4344.89|4344.29|4345.27|4344.67|4344.64|4344.04|44
1647514120000|2022-03-17 10:48:40|4344.77|4344.17|4344.89|4344.29|4345.02|4344.42|4344.77|4344.17|11
1647514130000|2022-03-17 10:48:50|4344.77|4344.17|4345.02|4344.42|4345.02|4344.42|4344.64|4344.04|13
1647514140000|2022-03-17 10:49:00|4344.89|4344.29|4344.77|4344.17|4345.02|4344.42|4344.77|4344.17|19
1647514150000|2022-03-17 10:49:10|4344.52|4343.92|4344.77|4344.17|4344.77|4344.17|4344.27|4343.67|34
1647514160000|2022-03-17 10:49:20|4344.52|4343.92|4344.77|4344.17|4344.77|4344.17|4344.52|4343.92|37
1647514170000|2022-03-17 10:49:30|4344.64|4344.04|4345.02|4344.42|4345.02|4344.42|4344.64|4344.04|6
1647514180000|2022-03-17 10:49:40|4344.77|4344.17|4345.02|4344.42|4345.02|4344.42|4344.77|4344.17|43
1647514190000|2022-03-17 10:49:50|4345.27|4344.67|4346.52|4345.92|4346.52|4345.92|4345.27|4344.67|92
1647514200000|2022-03-17 10:50:00|4346.27|4345.67|4345.77|4345.17|4346.27|4345.67|4345.77|4345.17|47
1647514210000|2022-03-17 10:50:10|4345.52|4344.92|4345.77|4345.17|4345.77|4345.17|4345.52|4344.92|26
1647514220000|2022-03-17 10:50:20|4346.02|4345.42|4345.02|4344.42|4346.02|4345.42|4345.02|4344.42|151
1647514230000|2022-03-17 10:50:30|4345.27|4344.67|4345.27|4344.67|4345.52|4344.92|4345.14|4344.54|64
1647514240000|2022-03-17 10:50:40|4345.39|4344.79|4344.77|4344.17|4345.52|4344.92|4344.77|4344.17|36
1647514250000|2022-03-17 10:50:50|4344.52|4343.92|4345.27|4344.67|4345.27|4344.67|4344.52|4343.92|129
1647514260000|2022-03-17 10:51:00|4345.02|4344.42|4345.27|4344.67|4345.27|4344.67|4344.77|4344.17|31
1647514270000|2022-03-17 10:51:10|4345.02|4344.42|4345.02|4344.42|4345.14|4344.54|4344.77|4344.17|14
1647514280000|2022-03-17 10:51:20|4345.14|4344.54|4344.77|4344.17|4345.14|4344.54|4344.77|4344.17|16
1647514290000|2022-03-17 10:51:30|4344.89|4344.29|4344.64|4344.04|4344.89|4344.29|4344.64|4344.04|13
1647514300000|2022-03-17 10:51:40|4344.77|4344.17|4344.77|4344.17|4345.02|4344.42|4344.77|4344.17|18
1647514310000|2022-03-17 10:51:50|4345.02|4344.42|4344.27|4343.67|4345.02|4344.42|4344.27|4343.67|71
1647514320000|2022-03-17 10:52:00|4344.02|4343.42|4344.27|4343.67|4344.52|4343.92|4344.02|4343.42|144
1647514330000|2022-03-17 10:52:10|4344.52|4343.92|4344.52|4343.92|4344.52|4343.92|4344.27|4343.67|49
1647514340000|2022-03-17 10:52:20|4344.27|4343.67|4344.27|4343.67|4344.27|4343.67|4344.27|4343.67|9
1647514350000|2022-03-17 10:52:30|4343.77|4343.17|4343.77|4343.17|4343.89|4343.29|4343.77|4343.17|141
1647514360000|2022-03-17 10:52:40|4343.52|4342.92|4343.52|4342.92|4343.77|4343.17|4343.52|4342.92|20
1647514370000|2022-03-17 10:52:50|4343.39|4342.79|4343.02|4342.42|4343.39|4342.79|4343.02|4342.42|67
1647514380000|2022-03-17 10:53:00|4343.27|4342.67|4343.27|4342.67|4343.27|4342.67|4343.02|4342.42|27
1647514390000|2022-03-17 10:53:10|4343.52|4342.92|4343.52|4342.92|4343.52|4342.92|4343.39|4342.79|27
1647514400000|2022-03-17 10:53:20|4343.77|4343.17|4343.77|4343.17|4343.77|4343.17|4343.52|4342.92|66
1647514410000|2022-03-17 10:53:30|4343.64|4343.04|4343.77|4343.17|4343.77|4343.17|4343.52|4342.92|20
1647514420000|2022-03-17 10:53:40|4344.02|4343.42|4344.27|4343.67|4344.52|4343.92|4343.89|4343.29|60
1647514430000|2022-03-17 10:53:50|||||||||31
1647514440000|2022-03-17 10:54:00|4344.02|4343.42|4344.27|4343.67|4344.52|4343.92|4344.02|4343.42|10
1647514450000|2022-03-17 10:54:10|4344.39|4343.79|4345.02|4344.42|4345.02|4344.42|4344.39|4343.79|27
1647514460000|2022-03-17 10:54:20|4345.27|4344.67|4345.64|4345.04|4345.77|4345.17|4345.27|4344.67|28
1647514470000|2022-03-17 10:54:30|4345.52|4344.92|4345.27|4344.67|4345.77|4345.17|4345.14|4344.54|32
1647514480000|2022-03-17 10:54:40|4345.39|4344.79|4345.52|4344.92|4345.52|4344.92|4345.27|4344.67|19
1647514490000|2022-03-17 10:54:50|4345.39|4344.79|4344.77|4344.17|4345.39|4344.79|4344.77|4344.17|172
1647514500000|2022-03-17 10:55:00|4344.89|4344.29|4344.02|4343.42|4345.02|4344.42|4344.02|4343.42|57
1647514510000|2022-03-17 10:55:10|4344.27|4343.67|4344.02|4343.42|4344.27|4343.67|4344.02|4343.42|28
1647514520000|2022-03-17 10:55:20|4343.77|4343.17|4344.27|4343.67|4344.52|4343.92|4343.77|4343.17|75
1647514530000|2022-03-17 10:55:30|4344.02|4343.42|4344.27|4343.67|4344.27|4343.67|4344.02|4343.42|31
1647514540000|2022-03-17 10:55:40|||||||||3
1647514550000|2022-03-17 10:55:50|4344.02|4343.42|4344.02|4343.42|4344.02|4343.42|4344.02|4343.42|8
1647514560000|2022-03-17 10:56:00|4344.27|4343.67|4343.77|4343.17|4344.27|4343.67|4343.77|4343.17|21
1647514570000|2022-03-17 10:56:10|4343.89|4343.29|4344.52|4343.92|4344.52|4343.92|4343.89|4343.29|11
1647514580000|2022-03-17 10:56:20|4344.77|4344.17|4345.52|4344.92|4345.52|4344.92|4344.77|4344.17|34
1647514590000|2022-03-17 10:56:30|4345.39|4344.79|4345.02|4344.42|4345.52|4344.92|4345.02|4344.42|16
1647514600000|2022-03-17 10:56:40|4344.77|4344.17|4344.77|4344.17|4345.39|4344.79|4344.77|4344.17|43
1647514610000|2022-03-17 10:56:50|4345.27|4344.67|4345.39|4344.79|4345.52|4344.92|4345.27|4344.67|12
1647514620000|2022-03-17 10:57:00|4345.52|4344.92|4347.14|4346.54|4347.14|4346.54|4345.52|4344.92|111
1647514630000|2022-03-17 10:57:10|4347.27|4346.67|4346.77|4346.17|4347.27|4346.67|4346.77|4346.17|48
1647514640000|2022-03-17 10:57:20|4346.64|4346.04|4347.27|4346.67|4347.27|4346.67|4346.52|4345.92|53
1647514650000|2022-03-17 10:57:30|4347.52|4346.92|4347.77|4347.17|4348.14|4347.54|4347.52|4346.92|139
1647514660000|2022-03-17 10:57:40|4348.02|4347.42|4347.77|4347.17|4348.02|4347.42|4347.52|4346.92|45
1647514670000|2022-03-17 10:57:50|4347.52|4346.92|4348.02|4347.42|4348.02|4347.42|4347.52|4346.92|40
1647514680000|2022-03-17 10:58:00|4347.77|4347.17|4347.77|4347.17|4347.77|4347.17|4347.77|4347.17|18
1647514690000|2022-03-17 10:58:10|4347.52|4346.92|4347.52|4346.92|4347.52|4346.92|4347.52|4346.92|19
1647514700000|2022-03-17 10:58:20|4347.27|4346.67|4347.27|4346.67|4347.39|4346.79|4347.27|4346.67|34
1647514710000|2022-03-17 10:58:30|4347.52|4346.92|4347.52|4346.92|4347.52|4346.92|4347.27|4346.67|19
1647514720000|2022-03-17 10:58:40|4347.14|4346.54|4347.02|4346.42|4347.27|4346.67|4347.02|4346.42|63
1647514730000|2022-03-17 10:58:50|4347.14|4346.54|4347.02|4346.42|4347.14|4346.54|4347.02|4346.42|21
1647514740000|2022-03-17 10:59:00|4347.27|4346.67|4348.02|4347.42|4348.02|4347.42|4347.27|4346.67|53
1647514750000|2022-03-17 10:59:10|4348.27|4347.67|4348.27|4347.67|4348.27|4347.67|4348.02|4347.42|59
1647514760000|2022-03-17 10:59:20|4348.52|4347.92|4349.02|4348.42|4349.77|4349.17|4348.52|4347.92|315
1647514770000|2022-03-17 10:59:30|4349.27|4348.67|4349.02|4348.42|4349.27|4348.67|4349.02|4348.42|78
1647514780000|2022-03-17 10:59:40|4349.27|4348.67|4349.14|4348.54|4349.27|4348.67|4349.02|4348.42|80
1647514790000|2022-03-17 10:59:50|4349.02|4348.42|4349.02|4348.42|4349.02|4348.42|4348.77|4348.17|23
1647514800000|2022-03-17 11:00:00|4349.14|4348.54|4349.52|4348.92|4349.52|4348.92|4349.14|4348.54|42
1647514810000|2022-03-17 11:00:10|4349.27|4348.67|4349.02|4348.42|4349.77|4349.17|4349.02|4348.42|65
1647514820000|2022-03-17 11:00:20|4348.89|4348.29|4347.27|4346.67|4348.89|4348.29|4347.27|4346.67|98
1647514830000|2022-03-17 11:00:30|4347.52|4346.92|4347.64|4347.04|4347.77|4347.17|4347.02|4346.42|101
1647514840000|2022-03-17 11:00:40|4347.52|4346.92|4347.77|4347.17|4347.77|4347.17|4347.27|4346.67|29
1647514850000|2022-03-17 11:00:50|4347.52|4346.92|4347.27|4346.67|4347.52|4346.92|4347.02|4346.42|55
1647514860000|2022-03-17 11:01:00|4347.52|4346.92|4347.02|4346.42|4347.77|4347.17|4347.02|4346.42|68
1647514870000|2022-03-17 11:01:10|4347.27|4346.67|4347.77|4347.17|4347.77|4347.17|4347.14|4346.54|48
1647514880000|2022-03-17 11:01:20|4347.89|4347.29|4348.02|4347.42|4348.02|4347.42|4347.77|4347.17|71
1647514890000|2022-03-17 11:01:30|4347.89|4347.29|4347.77|4347.17|4348.02|4347.42|4347.52|4346.92|76
1647514900000|2022-03-17 11:01:40|4347.64|4347.04|4347.27|4346.67|4347.64|4347.04|4347.27|4346.67|33
1647514910000|2022-03-17 11:01:50|4347.39|4346.79|4347.27|4346.67|4347.52|4346.92|4347.27|4346.67|20
1647514920000|2022-03-17 11:02:00|4347.52|4346.92|4347.27|4346.67|4347.52|4346.92|4347.27|4346.67|31
1647514930000|2022-03-17 11:02:10|4347.02|4346.42|4347.27|4346.67|4347.52|4346.92|4347.02|4346.42|34
1647514940000|2022-03-17 11:02:20|4347.39|4346.79|4347.52|4346.92|4347.77|4347.17|4347.27|4346.67|23
1647514950000|2022-03-17 11:02:30|4347.77|4347.17|4349.02|4348.42|4349.02|4348.42|4347.77|4347.17|81
1647514960000|2022-03-17 11:02:40|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|4349.02|4348.42|46
1647514970000|2022-03-17 11:02:50|4349.52|4348.92|4349.52|4348.92|4349.52|4348.92|4349.52|4348.92|35
1647514980000|2022-03-17 11:03:00|4349.27|4348.67|4349.52|4348.92|4349.52|4348.92|4349.14|4348.54|53
1647514990000|2022-03-17 11:03:10|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|4348.77|4348.17|58
1647515000000|2022-03-17 11:03:20|4349.02|4348.42|4349.27|4348.67|4349.27|4348.67|4349.02|4348.42|816
1647515010000|2022-03-17 11:03:30|4349.14|4348.54|4349.77|4349.17|4349.77|4349.17|4348.77|4348.17|125
1647515020000|2022-03-17 11:03:40|||||||||25
1647515030000|2022-03-17 11:03:50|4350.02|4349.42|4349.52|4348.92|4350.02|4349.42|4349.52|4348.92|52
1647515040000|2022-03-17 11:04:00|4349.64|4349.04|4349.52|4348.92|4349.77|4349.17|4349.52|4348.92|26
1647515050000|2022-03-17 11:04:10|4349.39|4348.79|4350.02|4349.42|4350.02|4349.42|4349.39|4348.79|79
1647515060000|2022-03-17 11:04:20|4350.27|4349.67|4351.14|4350.54|4351.27|4350.67|4350.02|4349.42|153
1647515070000|2022-03-17 11:04:30|4351.27|4350.67|4351.77|4351.17|4351.77|4351.17|4351.27|4350.67|213
1647515080000|2022-03-17 11:04:40|4351.64|4351.04|4351.52|4350.92|4351.77|4351.17|4351.52|4350.92|58
1647515090000|2022-03-17 11:04:50|||||||||23
1647515100000|2022-03-17 11:05:00|4351.77|4351.17|4351.77|4351.17|4351.77|4351.17|4351.52|4350.92|55
1647515110000|2022-03-17 11:05:10|4352.27|4351.67|4353.02|4352.42|4353.64|4353.04|4352.02|4351.42|202
1647515120000|2022-03-17 11:05:20|4352.52|4351.92|4351.77|4351.17|4352.52|4351.92|4351.52|4350.92|96
1647515130000|2022-03-17 11:05:30|4351.52|4350.92|4351.77|4351.17|4351.77|4351.17|4351.52|4350.92|73
1647515140000|2022-03-17 11:05:40|4352.02|4351.42|4351.77|4351.17|4352.02|4351.42|4351.77|4351.17|43
1647515150000|2022-03-17 11:05:50|4352.02|4351.42|4351.64|4351.04|4352.02|4351.42|4351.64|4351.04|50
1647515160000|2022-03-17 11:06:00|4351.52|4350.92|4351.52|4350.92|4351.77|4351.17|4351.52|4350.92|19
1647515170000|2022-03-17 11:06:10|4351.77|4351.17|4352.02|4351.42|4352.27|4351.67|4351.77|4351.17|91
1647515180000|2022-03-17 11:06:20|4351.77|4351.17|4352.02|4351.42|4352.02|4351.42|4351.77|4351.17|18
1647515190000|2022-03-17 11:06:30|4352.27|4351.67|4352.02|4351.42|4352.27|4351.67|4352.02|4351.42|35
1647515200000|2022-03-17 11:06:40|4352.14|4351.54|4352.52|4351.92|4352.52|4351.92|4352.14|4351.54|69
1647515210000|2022-03-17 11:06:50|4352.27|4351.67|4352.02|4351.42|4352.27|4351.67|4352.02|4351.42|45
1647515220000|2022-03-17 11:07:00|4351.77|4351.17|4351.52|4350.92|4351.89|4351.29|4351.27|4350.67|34
1647515230000|2022-03-17 11:07:10|4351.27|4350.67|4351.02|4350.42|4351.27|4350.67|4350.89|4350.29|127
1647515240000|2022-03-17 11:07:20|4351.27|4350.67|4350.52|4349.92|4351.27|4350.67|4350.27|4349.67|93
1647515250000|2022-03-17 11:07:30|4350.77|4350.17|4350.77|4350.17|4351.02|4350.42|4350.52|4349.92|56
1647515260000|2022-03-17 11:07:40|4350.89|4350.29|4350.77|4350.17|4351.02|4350.42|4350.27|4349.67|41
1647515270000|2022-03-17 11:07:50|4350.89|4350.29|4351.14|4350.54|4351.27|4350.67|4350.89|4350.29|17
1647515280000|2022-03-17 11:08:00|4351.02|4350.42|4351.02|4350.42|4351.27|4350.67|4351.02|4350.42|39
1647515290000|2022-03-17 11:08:10|4350.77|4350.17|4351.02|4350.42|4351.14|4350.54|4350.77|4350.17|15
1647515300000|2022-03-17 11:08:20|4350.77|4350.17|4350.52|4349.92|4350.77|4350.17|4350.52|4349.92|11
1647515310000|2022-03-17 11:08:30|4351.02|4350.42|4350.64|4350.04|4351.02|4350.42|4350.52|4349.92|63
1647515320000|2022-03-17 11:08:40|4350.77|4350.17|4351.27|4350.67|4351.27|4350.67|4350.77|4350.17|46
1647515330000|2022-03-17 11:08:50|4351.02|4350.42|4350.52|4349.92|4351.02|4350.42|4350.52|4349.92|26
1647515340000|2022-03-17 11:09:00|4350.77|4350.17|4351.02|4350.42|4351.02|4350.42|4350.77|4350.17|14
1647515350000|2022-03-17 11:09:10|4351.27|4350.67|4351.02|4350.42|4351.27|4350.67|4351.02|4350.42|39
1647515360000|2022-03-17 11:09:20|4351.14|4350.54|4351.27|4350.67|4351.27|4350.67|4351.02|4350.42|20
1647515370000|2022-03-17 11:09:30|4351.02|4350.42|4351.02|4350.42|4351.27|4350.67|4351.02|4350.42|24
1647515380000|2022-03-17 11:09:40|4351.14|4350.54|4351.52|4350.92|4351.52|4350.92|4351.14|4350.54|29
1647515390000|2022-03-17 11:09:50|4351.77|4351.17|4352.02|4351.42|4352.02|4351.42|4351.77|4351.17|51
1647515400000|2022-03-17 11:10:00|4351.77|4351.17|4351.77|4351.17|4352.02|4351.42|4351.77|4351.17|35
1647515410000|2022-03-17 11:10:10|4351.64|4351.04|4351.64|4351.04|4351.77|4351.17|4351.52|4350.92|16
1647515420000|2022-03-17 11:10:20|4351.52|4350.92|4351.77|4351.17|4351.77|4351.17|4351.52|4350.92|17
1647515430000|2022-03-17 11:10:30|4351.52|4350.92|4351.77|4351.17|4352.02|4351.42|4351.52|4350.92|101
1647515440000|2022-03-17 11:10:40|4351.89|4351.29|4351.02|4350.42|4351.89|4351.29|4351.02|4350.42|37
1647515450000|2022-03-17 11:10:50|4350.77|4350.17|4350.77|4350.17|4350.77|4350.17|4350.77|4350.17|14
1647515460000|2022-03-17 11:11:00|4350.64|4350.04|4350.64|4350.04|4350.77|4350.17|4350.39|4349.79|65
1647515470000|2022-03-17 11:11:10|4350.27|4349.67|4350.39|4349.79|4350.52|4349.92|4350.27|4349.67|60
1647515480000|2022-03-17 11:11:20|4350.52|4349.92|4350.64|4350.04|4350.64|4350.04|4350.52|4349.92|13
1647515490000|2022-03-17 11:11:30|4350.52|4349.92|4350.77|4350.17|4351.02|4350.42|4350.52|4349.92|28
1647515500000|2022-03-17 11:11:40|4350.52|4349.92|4350.77|4350.17|4350.77|4350.17|4350.52|4349.92|10
1647515510000|2022-03-17 11:11:50|4351.27|4350.67|4351.52|4350.92|4351.52|4350.92|4351.02|4350.42|57
1647515520000|2022-03-17 11:12:00|4351.27|4350.67|4350.52|4349.92|4351.27|4350.67|4350.52|4349.92|45
1647515530000|2022-03-17 11:12:10|4350.39|4349.79|4350.64|4350.04|4350.77|4350.17|4350.27|4349.67|55
1647515540000|2022-03-17 11:12:20|4350.77|4350.17|4350.27|4349.67|4351.02|4350.42|4350.27|4349.67|35
1647515550000|2022-03-17 11:12:30|4350.02|4349.42|4350.27|4349.67|4350.27|4349.67|4350.02|4349.42|53
1647515560000|2022-03-17 11:12:40|4350.39|4349.79|4350.27|4349.67|4350.52|4349.92|4350.27|4349.67|20
1647515570000|2022-03-17 11:12:50|4350.02|4349.42|4350.02|4349.42|4350.27|4349.67|4350.02|4349.42|17
1647515580000|2022-03-17 11:13:00|4350.27|4349.67|4350.27|4349.67|4350.52|4349.92|4350.27|4349.67|18
1647515590000|2022-03-17 11:13:10|4350.02|4349.42|4350.02|4349.42|4350.02|4349.42|4350.02|4349.42|42
1647515600000|2022-03-17 11:13:20|4349.77|4349.17|4350.02|4349.42|4350.52|4349.92|4349.77|4349.17|41
1647515610000|2022-03-17 11:13:30|4349.77|4349.17|4349.77|4349.17|4350.02|4349.42|4349.77|4349.17|18
1647515620000|2022-03-17 11:13:40|4349.89|4349.29|4350.02|4349.42|4350.27|4349.67|4349.89|4349.29|9
1647515630000|2022-03-17 11:13:50|4350.27|4349.67|4350.27|4349.67|4350.39|4349.79|4350.27|4349.67|10
1647515640000|2022-03-17 11:14:00|4350.39|4349.79|4350.52|4349.92|4350.52|4349.92|4350.27|4349.67|14
1647515650000|2022-03-17 11:14:10|||||||||15
1647515660000|2022-03-17 11:14:20|4350.77|4350.17|4350.02|4349.42|4350.77|4350.17|4350.02|4349.42|35
1647515670000|2022-03-17 11:14:30|||||||||32
1647515680000|2022-03-17 11:14:40|4350.14|4349.54|4350.27|4349.67|4350.27|4349.67|4350.14|4349.54|56
1647515690000|2022-03-17 11:14:50|4350.52|4349.92|4350.77|4350.17|4350.77|4350.17|4350.52|4349.92|18
1647515700000|2022-03-17 11:15:00|4350.89|4350.29|4350.52|4349.92|4351.02|4350.42|4350.52|4349.92|30
1647515710000|2022-03-17 11:15:10|4350.27|4349.67|4350.39|4349.79|4350.64|4350.04|4350.27|4349.67|31
1647515720000|2022-03-17 11:15:20|4350.52|4349.92|4350.52|4349.92|4350.77|4350.17|4350.52|4349.92|5
1647515730000|2022-03-17 11:15:30|4350.64|4350.04|4351.02|4350.42|4351.02|4350.42|4350.52|4349.92|16
1647515740000|2022-03-17 11:15:40|4351.27|4350.67|4351.02|4350.42|4351.27|4350.67|4351.02|4350.42|20
1647515750000|2022-03-17 11:15:50|4350.77|4350.17|4350.52|4349.92|4350.77|4350.17|4350.52|4349.92|25
1647515760000|2022-03-17 11:16:00|4350.64|4350.04|4350.77|4350.17|4350.77|4350.17|4350.52|4349.92|22
1647515770000|2022-03-17 11:16:10|4351.27|4350.67|4351.27|4350.67|4351.27|4350.67|4351.14|4350.54|20
1647515780000|2022-03-17 11:16:20|4351.14|4350.54|4351.27|4350.67|4351.27|4350.67|4351.14|4350.54|14
1647515790000|2022-03-17 11:16:30|4351.77|4351.17|4351.77|4351.17|4351.77|4351.17|4351.39|4350.79|62
1647515800000|2022-03-17 11:16:40|4352.02|4351.42|4351.02|4350.42|4352.02|4351.42|4351.02|4350.42|62
1647515810000|2022-03-17 11:16:50|4351.27|4350.67|4351.27|4350.67|4351.27|4350.67|4351.02|4350.42|35
1647515820000|2022-03-17 11:17:00|4351.39|4350.79|4351.02|4350.42|4351.39|4350.79|4351.02|4350.42|6
1647515830000|2022-03-17 11:17:10|4351.14|4350.54|4351.52|4350.92|4351.52|4350.92|4351.14|4350.54|22
1647515840000|2022-03-17 11:17:20|4351.39|4350.79|4351.27|4350.67|4351.52|4350.92|4351.27|4350.67|28
1647515850000|2022-03-17 11:17:30|4351.52|4350.92|4351.52|4350.92|4351.52|4350.92|4351.39|4350.79|20
1647515860000|2022-03-17 11:17:40|4351.27|4350.67|4351.27|4350.67|4351.27|4350.67|4351.27|4350.67|10
1647515870000|2022-03-17 11:17:50|4351.52|4350.92|4351.27|4350.67|4351.52|4350.92|4351.27|4350.67|30
1647515880000|2022-03-17 11:18:00|4351.14|4350.54|4350.64|4350.04|4351.14|4350.54|4350.64|4350.04|25
1647515890000|2022-03-17 11:18:10|4350.52|4349.92|4350.77|4350.17|4350.77|4350.17|4350.52|4349.92|8
1647515900000|2022-03-17 11:18:20|4351.02|4350.42|4350.52|4349.92|4351.02|4350.42|4350.39|4349.79|45
1647515910000|2022-03-17 11:18:30|4350.77|4350.17|4350.02|4349.42|4350.77|4350.17|4350.02|4349.42|26
1647515920000|2022-03-17 11:18:40|4350.27|4349.67|4350.27|4349.67|4350.27|4349.67|4350.27|4349.67|11
1647515930000|2022-03-17 11:18:50|4350.02|4349.42|4349.52|4348.92|4350.27|4349.67|4349.52|4348.92|121
1647515940000|2022-03-17 11:19:00|4349.27|4348.67|4348.77|4348.17|4349.27|4348.67|4348.52|4347.92|186
1647515950000|2022-03-17 11:19:10|4349.02|4348.42|4348.77|4348.17|4349.02|4348.42|4348.52|4347.92|34
1647515960000|2022-03-17 11:19:20|4349.02|4348.42|4349.02|4348.42|4349.14|4348.54|4348.77|4348.17|42
1647515970000|2022-03-17 11:19:30|4348.77|4348.17|4348.52|4347.92|4348.89|4348.29|4348.52|4347.92|62
1647515980000|2022-03-17 11:19:40|||||||||1
1647515990000|2022-03-17 11:19:50|4348.39|4347.79|4348.27|4347.67|4348.39|4347.79|4348.14|4347.54|63
1647516000000|2022-03-17 11:20:00|4348.52|4347.92|4348.27|4347.67|4348.77|4348.17|4348.27|4347.67|127
1647516010000|2022-03-17 11:20:10|4348.02|4347.42|4347.77|4347.17|4348.14|4347.54|4347.77|4347.17|34
1647516020000|2022-03-17 11:20:20|4347.52|4346.92|4347.52|4346.92|4347.52|4346.92|4347.27|4346.67|41
1647516030000|2022-03-17 11:20:30|4347.27|4346.67|4347.02|4346.42|4347.27|4346.67|4347.02|4346.42|36
1647516040000|2022-03-17 11:20:40|4346.77|4346.17|4346.77|4346.17|4347.02|4346.42|4346.77|4346.17|119
1647516050000|2022-03-17 11:20:50|4347.02|4346.42|4346.77|4346.17|4347.02|4346.42|4346.77|4346.17|69
1647516060000|2022-03-17 11:21:00|4347.02|4346.42|4347.02|4346.42|4347.02|4346.42|4347.02|4346.42|65
1647516070000|2022-03-17 11:21:10|4346.77|4346.17|4346.27|4345.67|4346.77|4346.17|4346.27|4345.67|82
1647516080000|2022-03-17 11:21:20|||||||||110
1647516090000|2022-03-17 11:21:30|4346.52|4345.92|4345.77|4345.17|4346.52|4345.92|4345.77|4345.17|258
1647516100000|2022-03-17 11:21:40|4345.52|4344.92|4345.52|4344.92|4345.52|4344.92|4345.52|4344.92|36
1647516110000|2022-03-17 11:21:50|4345.64|4345.04|4345.27|4344.67|4345.77|4345.17|4345.27|4344.67|139
1647516120000|2022-03-17 11:22:00|4345.52|4344.92|4345.52|4344.92|4345.77|4345.17|4345.27|4344.67|44
1647516130000|2022-03-17 11:22:10|4345.27|4344.67|4345.52|4344.92|4345.77|4345.17|4345.27|4344.67|72
1647516140000|2022-03-17 11:22:20|4345.64|4345.04|4345.77|4345.17|4345.77|4345.17|4345.52|4344.92|12
1647516150000|2022-03-17 11:22:30|4345.52|4344.92|4346.27|4345.67|4346.27|4345.67|4345.52|4344.92|51
1647516160000|2022-03-17 11:22:40|4346.02|4345.42|4345.52|4344.92|4346.02|4345.42|4345.52|4344.92|59
1647516170000|2022-03-17 11:22:50|4345.64|4345.04|4345.52|4344.92|4345.77|4345.17|4345.52|4344.92|10
1647516180000|2022-03-17 11:23:00|4345.64|4345.04|4345.52|4344.92|4345.77|4345.17|4345.52|4344.92|31
1647516190000|2022-03-17 11:23:10|4345.27|4344.67|4345.52|4344.92|4346.02|4345.42|4345.02|4344.42|159
1647516200000|2022-03-17 11:23:20|4345.39|4344.79|4345.52|4344.92|4345.52|4344.92|4345.27|4344.67|22
1647516210000|2022-03-17 11:23:30|4345.77|4345.17|4345.64|4345.04|4345.77|4345.17|4345.52|4344.92|17
1647516220000|2022-03-17 11:23:40|4345.52|4344.92|4346.02|4345.42|4346.02|4345.42|4345.52|4344.92|21
1647516230000|2022-03-17 11:23:50|4346.27|4345.67|4346.89|4346.29|4346.89|4346.29|4346.02|4345.42|76
1647516240000|2022-03-17 11:24:00|4346.77|4346.17|4346.52|4345.92|4346.89|4346.29|4346.52|4345.92|28
1647516250000|2022-03-17 11:24:10|4346.77|4346.17|4346.77|4346.17|4346.77|4346.17|4346.77|4346.17|55
1647516260000|2022-03-17 11:24:20|4346.64|4346.04|4346.27|4345.67|4346.64|4346.04|4346.27|4345.67|46
1647516270000|2022-03-17 11:24:30|4346.52|4345.92|4346.77|4346.17|4346.77|4346.17|4346.52|4345.92|16
1647516280000|2022-03-17 11:24:40|4346.52|4345.92|4346.77|4346.17|4346.77|4346.17|4346.52|4345.92|49
1647516290000|2022-03-17 11:24:50|4346.64|4346.04|4346.52|4345.92|4346.77|4346.17|4346.52|4345.92|7
1647516300000|2022-03-17 11:25:00|4346.39|4345.79|4346.77|4346.17|4346.77|4346.17|4346.27|4345.67|44
1647516310000|2022-03-17 11:25:10|4346.64|4346.04|4344.27|4343.67|4346.64|4346.04|4344.02|4343.42|264
1647516320000|2022-03-17 11:25:20|4344.02|4343.42|4343.77|4343.17|4344.27|4343.67|4343.77|4343.17|106
1647516330000|2022-03-17 11:25:30|4343.89|4343.29|4343.39|4342.79|4343.89|4343.29|4343.02|4342.42|101
1647516340000|2022-03-17 11:25:40|4343.52|4342.92|4343.52|4342.92|4343.77|4343.17|4343.02|4342.42|59
1647516350000|2022-03-17 11:25:50|4343.64|4343.04|4344.02|4343.42|4344.27|4343.67|4343.52|4342.92|53
1647516360000|2022-03-17 11:26:00|4344.27|4343.67|4344.52|4343.92|4345.02|4344.42|4343.77|4343.17|97
1647516370000|2022-03-17 11:26:10|4344.27|4343.67|4344.52|4343.92|4344.52|4343.92|4344.02|4343.42|35
1647516380000|2022-03-17 11:26:20|4344.77|4344.17|4344.77|4344.17|4344.77|4344.17|4344.77|4344.17|15
1647516390000|2022-03-17 11:26:30|4344.89|4344.29|4345.02|4344.42|4345.02|4344.42|4344.77|4344.17|9
1647516400000|2022-03-17 11:26:40|4345.14|4344.54|4345.52|4344.92|4345.52|4344.92|4345.02|4344.42|36
1647516410000|2022-03-17 11:26:50|4345.27|4344.67|4345.27|4344.67|4345.39|4344.79|4345.27|4344.67|14
1647516420000|2022-03-17 11:27:00|4345.02|4344.42|4344.77|4344.17|4345.02|4344.42|4344.77|4344.17|40
1647516430000|2022-03-17 11:27:10|4345.02|4344.42|4345.02|4344.42|4345.02|4344.42|4344.89|4344.29|2
1647516440000|2022-03-17 11:27:20|4345.64|4345.04|4345.77|4345.17|4345.77|4345.17|4345.27|4344.67|68
1647516450000|2022-03-17 11:27:30|4345.52|4344.92|4345.52|4344.92|4345.64|4345.04|4345.52|4344.92|3
1647516460000|2022-03-17 11:27:40|4345.64|4345.04|4345.77|4345.17|4345.77|4345.17|4345.52|4344.92|19
1647516470000|2022-03-17 11:27:50|4346.02|4345.42|4346.02|4345.42|4346.02|4345.42|4345.77|4345.17|22
1647516480000|2022-03-17 11:28:00|4345.89|4345.29|4346.27|4345.67|4346.27|4345.67|4345.77|4345.17|37
1647516490000|2022-03-17 11:28:10|4346.39|4345.79|4346.52|4345.92|4346.52|4345.92|4346.27|4345.67|9
1647516500000|2022-03-17 11:28:20|4346.89|4346.29|4346.52|4345.92|4347.27|4346.67|4346.52|4345.92|61
1647516510000|2022-03-17 11:28:30|4346.64|4346.04|4346.52|4345.92|4346.64|4346.04|4346.52|4345.92|10
1647516520000|2022-03-17 11:28:40|4346.77|4346.17|4346.77|4346.17|4346.77|4346.17|4346.77|4346.17|16
1647516530000|2022-03-17 11:28:50|4346.52|4345.92|4346.52|4345.92|4346.77|4346.17|4346.27|4345.67|23
1647516540000|2022-03-17 11:29:00|4346.77|4346.17|4346.02|4345.42|4346.77|4346.17|4346.02|4345.42|21
1647516550000|2022-03-17 11:29:10|4345.89|4345.29|4346.02|4345.42|4346.02|4345.42|4345.89|4345.29|16
1647516560000|2022-03-17 11:29:20|4345.77|4345.17|4346.02|4345.42|4346.02|4345.42|4345.77|4345.17|10
1647516570000|2022-03-17 11:29:30|4346.27|4345.67|4346.27|4345.67|4346.27|4345.67|4346.02|4345.42|20
1647516580000|2022-03-17 11:29:40|4346.02|4345.42|4346.02|4345.42|4346.02|4345.42|4346.02|4345.42|6
1647516590000|2022-03-17 11:29:50|4345.77|4345.17|4345.02|4344.42|4346.02|4345.42|4345.02|4344.42|36
1647516600000|2022-03-17 11:30:00|4345.14|4344.54|4345.02|4344.42|4345.52|4344.92|4344.77|4344.17|64
1647516610000|2022-03-17 11:30:10|4344.77|4344.17|4344.27|4343.67|4344.77|4344.17|4344.27|4343.67|26
1647516620000|2022-03-17 11:30:20|4344.77|4344.17|4344.89|4344.29|4345.02|4344.42|4344.77|4344.17|81
1647516630000|2022-03-17 11:30:30|4345.02|4344.42|4345.02|4344.42|4345.02|4344.42|4344.77|4344.17|27
1647516640000|2022-03-17 11:30:40|4344.77|4344.17|4345.02|4344.42|4345.02|4344.42|4344.52|4343.92|9
1647516650000|2022-03-17 11:30:50|||||||||20
1647516660000|2022-03-17 11:31:00|4345.14|4344.54|4344.77|4344.17|4345.14|4344.54|4344.77|4344.17|65
1647516670000|2022-03-17 11:31:10|4344.89|4344.29|4345.02|4344.42|4345.02|4344.42|4344.77|4344.17|22
1647516680000|2022-03-17 11:31:20|4344.77|4344.17|4344.77|4344.17|4344.77|4344.17|4344.52|4343.92|22
1647516690000|2022-03-17 11:31:30|4344.89|4344.29|4344.89|4344.29|4345.02|4344.42|4344.89|4344.29|47
1647516700000|2022-03-17 11:31:40|4345.02|4344.42|4345.27|4344.67|4345.27|4344.67|4344.89|4344.29|11
1647516710000|2022-03-17 11:31:50|4344.77|4344.17|4345.27|4344.67|4345.27|4344.67|4344.77|4344.17|34
1647516720000|2022-03-17 11:32:00|4345.02|4344.42|4344.77|4344.17|4345.02|4344.42|4344.52|4343.92|34
1647516730000|2022-03-17 11:32:10|4344.64|4344.04|4344.52|4343.92|4344.77|4344.17|4344.52|4343.92|23
1647516740000|2022-03-17 11:32:20|4344.77|4344.17|4344.64|4344.04|4344.77|4344.17|4344.64|4344.04|8
1647516750000|2022-03-17 11:32:30|4344.77|4344.17|4344.77|4344.17|4344.89|4344.29|4344.77|4344.17|2
1647516760000|2022-03-17 11:32:40|4344.89|4344.29|4344.77|4344.17|4345.02|4344.42|4344.77|4344.17|14
1647516770000|2022-03-17 11:32:50|4344.52|4343.92|4344.52|4343.92|4344.52|4343.92|4344.52|4343.92|4
1647516780000|2022-03-17 11:33:00|4344.27|4343.67|4344.77|4344.17|4344.77|4344.17|4344.27|4343.67|20
1647516790000|2022-03-17 11:33:10|4344.89|4344.29|4344.77|4344.17|4345.02|4344.42|4344.39|4343.79|155
1647516800000|2022-03-17 11:33:20|4345.02|4344.42|4345.27|4344.67|4345.27|4344.67|4345.02|4344.42|16
1647516810000|2022-03-17 11:33:30|4345.14|4344.54|4346.52|4345.92|4346.52|4345.92|4345.02|4344.42|55
1647516820000|2022-03-17 11:33:40|4346.27|4345.67|4346.89|4346.29|4347.27|4346.67|4346.27|4345.67|91
1647516830000|2022-03-17 11:33:50|4347.02|4346.42|4346.77|4346.17|4347.14|4346.54|4346.77|4346.17|30
1647516840000|2022-03-17 11:34:00|4346.52|4345.92|4346.52|4345.92|4346.52|4345.92|4346.39|4345.79|26
1647516850000|2022-03-17 11:34:10|4346.39|4345.79|4346.27|4345.67|4346.39|4345.79|4345.52|4344.92|57
1647516860000|2022-03-17 11:34:20|4346.02|4345.42|4346.02|4345.42|4346.02|4345.42|4346.02|4345.42|2
1647516870000|2022-03-17 11:34:30|4345.89|4345.29|4345.52|4344.92|4345.89|4345.29|4345.52|4344.92|18
1647516880000|2022-03-17 11:34:40|4345.39|4344.79|4345.02|4344.42|4345.52|4344.92|4345.02|4344.42|46
1647516890000|2022-03-17 11:34:50|4344.77|4344.17|4345.27|4344.67|4345.27|4344.67|4344.77|4344.17|39
1647516900000|2022-03-17 11:35:00|4345.14|4344.54|4345.02|4344.42|4345.14|4344.54|4344.77|4344.17|92
1647516910000|2022-03-17 11:35:10|4345.27|4344.67|4344.52|4343.92|4345.27|4344.67|4344.52|4343.92|44
1647516920000|2022-03-17 11:35:20|4344.77|4344.17|4344.52|4343.92|4345.02|4344.42|4344.52|4343.92|53
1647516930000|2022-03-17 11:35:30|4344.77|4344.17|4344.77|4344.17|4344.77|4344.17|4344.52|4343.92|18
1647516940000|2022-03-17 11:35:40|4344.89|4344.29|4344.77|4344.17|4345.02|4344.42|4344.52|4343.92|33
1647516950000|2022-03-17 11:35:50|4345.02|4344.42|4344.27|4343.67|4345.02|4344.42|4344.27|4343.67|15
1647516960000|2022-03-17 11:36:00|4344.52|4343.92|4344.77|4344.17|4344.77|4344.17|4344.52|4343.92|19
1647516970000|2022-03-17 11:36:10|4344.52|4343.92|4344.52|4343.92|4344.52|4343.92|4344.27|4343.67|60
1647516980000|2022-03-17 11:36:20|4344.64|4344.04|4345.27|4344.67|4345.39|4344.79|4344.64|4344.04|24
1647516990000|2022-03-17 11:36:30|4345.39|4344.79|4345.89|4345.29|4346.02|4345.42|4345.39|4344.79|22
1647517000000|2022-03-17 11:36:40|4345.77|4345.17|4346.02|4345.42|4346.14|4345.54|4345.77|4345.17|9
1647517010000|2022-03-17 11:36:50|4345.89|4345.29|4346.02|4345.42|4346.02|4345.42|4345.77|4345.17|18
1647517020000|2022-03-17 11:37:00|4345.77|4345.17|4345.02|4344.42|4345.77|4345.17|4345.02|4344.42|19
1647517030000|2022-03-17 11:37:10|4344.77|4344.17|4344.52|4343.92|4344.77|4344.17|4344.52|4343.92|149
1647517040000|2022-03-17 11:37:20|4344.27|4343.67|4344.02|4343.42|4344.52|4343.92|4344.02|4343.42|28
1647517050000|2022-03-17 11:37:30|4343.64|4343.04|4343.27|4342.67|4343.64|4343.04|4343.27|4342.67|112
1647517060000|2022-03-17 11:37:40|4343.14|4342.54|4343.52|4342.92|4343.52|4342.92|4343.02|4342.42|12
1647517070000|2022-03-17 11:37:50|4343.27|4342.67|4343.52|4342.92|4343.52|4342.92|4343.14|4342.54|17
1647517080000|2022-03-17 11:38:00|4343.77|4343.17|4343.27|4342.67|4343.89|4343.29|4343.27|4342.67|31
1647517090000|2022-03-17 11:38:10|4343.39|4342.79|4343.27|4342.67|4343.39|4342.79|4343.02|4342.42|17
1647517100000|2022-03-17 11:38:20|4343.14|4342.54|4343.14|4342.54|4343.27|4342.67|4343.02|4342.42|6
1647517110000|2022-03-17 11:38:30|4343.27|4342.67|4343.02|4342.42|4343.27|4342.67|4343.02|4342.42|13
1647517120000|2022-03-17 11:38:40|4342.77|4342.17|4342.27|4341.67|4342.89|4342.29|4342.27|4341.67|52
1647517130000|2022-03-17 11:38:50|4342.39|4341.79|4342.77|4342.17|4342.77|4342.17|4342.27|4341.67|51
1647517140000|2022-03-17 11:39:00|4342.27|4341.67|4342.27|4341.67|4342.64|4342.04|4342.27|4341.67|40
1647517150000|2022-03-17 11:39:10|4342.39|4341.79|4342.77|4342.17|4342.77|4342.17|4342.39|4341.79|13
1647517160000|2022-03-17 11:39:20|4342.89|4342.29|4343.02|4342.42|4343.02|4342.42|4342.89|4342.29|8
1647517170000|2022-03-17 11:39:30|4342.77|4342.17|4342.02|4341.42|4342.77|4342.17|4342.02|4341.42|26
1647517180000|2022-03-17 11:39:40|4342.14|4341.54|4342.14|4341.54|4342.27|4341.67|4342.02|4341.42|16
1647517190000|2022-03-17 11:39:50|4342.02|4341.42|4341.64|4341.04|4342.27|4341.67|4341.52|4340.92|61
1647517200000|2022-03-17 11:40:00|4341.77|4341.17|4341.64|4341.04|4342.02|4341.42|4341.52|4340.92|42
1647517210000|2022-03-17 11:40:10|4341.52|4340.92|4342.77|4342.17|4343.27|4342.67|4341.52|4340.92|111
1647517220000|2022-03-17 11:40:20|4342.52|4341.92|4342.77|4342.17|4342.77|4342.17|4342.27|4341.67|21
1647517230000|2022-03-17 11:40:30|4342.52|4341.92|4342.52|4341.92|4342.52|4341.92|4342.27|4341.67|20
1647517240000|2022-03-17 11:40:40|4342.27|4341.67|4342.27|4341.67|4342.39|4341.79|4342.27|4341.67|26
1647517250000|2022-03-17 11:40:50|4342.52|4341.92|4342.27|4341.67|4342.52|4341.92|4342.27|4341.67|11
1647517260000|2022-03-17 11:41:00|4342.14|4341.54|4342.52|4341.92|4342.77|4342.17|4342.02|4341.42|20
1647517270000|2022-03-17 11:41:10|4342.77|4342.17|4343.02|4342.42|4343.02|4342.42|4342.77|4342.17|63
1647517280000|2022-03-17 11:41:20|4342.77|4342.17|4342.02|4341.42|4342.77|4342.17|4342.02|4341.42|36
1647517290000|2022-03-17 11:41:30|4342.27|4341.67|4342.02|4341.42|4342.27|4341.67|4341.89|4341.29|19
1647517300000|2022-03-17 11:41:40|4342.14|4341.54|4341.27|4340.67|4342.27|4341.67|4341.27|4340.67|78
1647517310000|2022-03-17 11:41:50|4341.02|4340.42|4341.02|4340.42|4341.02|4340.42|4340.39|4339.79|136
1647517320000|2022-03-17 11:42:00|4340.89|4340.29|4340.02|4339.42|4340.89|4340.29|4340.02|4339.42|125
1647517330000|2022-03-17 11:42:10|4340.14|4339.54|4340.89|4340.29|4341.02|4340.42|4340.14|4339.54|53
1647517340000|2022-03-17 11:42:20|4341.02|4340.42|4340.77|4340.17|4341.27|4340.67|4340.77|4340.17|20
1647517350000|2022-03-17 11:42:30|4340.89|4340.29|4341.02|4340.42|4341.27|4340.67|4340.77|4340.17|21
1647517360000|2022-03-17 11:42:40|4340.52|4339.92|4340.02|4339.42|4340.52|4339.92|4340.02|4339.42|161
1647517370000|2022-03-17 11:42:50|4340.14|4339.54|4340.02|4339.42|4340.27|4339.67|4340.02|4339.42|51
1647517380000|2022-03-17 11:43:00|4340.27|4339.67|4339.52|4338.92|4340.27|4339.67|4339.52|4338.92|90
1647517390000|2022-03-17 11:43:10|4339.77|4339.17|4340.27|4339.67|4341.02|4340.42|4339.77|4339.17|182
1647517400000|2022-03-17 11:43:20|4340.39|4339.79|4340.52|4339.92|4340.52|4339.92|4340.02|4339.42|34
1647517410000|2022-03-17 11:43:30|4340.64|4340.04|4341.02|4340.42|4341.02|4340.42|4340.52|4339.92|32
1647517420000|2022-03-17 11:43:40|4340.89|4340.29|4340.52|4339.92|4341.02|4340.42|4340.52|4339.92|40
1647517430000|2022-03-17 11:43:50|4340.27|4339.67|4340.02|4339.42|4340.52|4339.92|4340.02|4339.42|23
1647517440000|2022-03-17 11:44:00|4340.27|4339.67|4340.64|4340.04|4341.02|4340.42|4340.27|4339.67|65
1647517450000|2022-03-17 11:44:10|4340.52|4339.92|4340.02|4339.42|4340.77|4340.17|4340.02|4339.42|35
1647517460000|2022-03-17 11:44:20|4340.14|4339.54|4339.52|4338.92|4340.27|4339.67|4339.52|4338.92|125
1647517470000|2022-03-17 11:44:30|4339.77|4339.17|4340.02|4339.42|4340.02|4339.42|4339.52|4338.92|34
1647517480000|2022-03-17 11:44:40|4340.27|4339.67|4340.27|4339.67|4340.27|4339.67|4339.77|4339.17|22
1647517490000|2022-03-17 11:44:50|4340.39|4339.79|4340.77|4340.17|4340.77|4340.17|4340.27|4339.67|48
1647517500000|2022-03-17 11:45:00|4340.64|4340.04|4340.77|4340.17|4341.02|4340.42|4340.27|4339.67|134
1647517510000|2022-03-17 11:45:10|4340.52|4339.92|4341.02|4340.42|4341.02|4340.42|4340.52|4339.92|43
1647517520000|2022-03-17 11:45:20|4340.77|4340.17|4340.02|4339.42|4340.77|4340.17|4340.02|4339.42|39
1647517530000|2022-03-17 11:45:30|4340.14|4339.54|4341.02|4340.42|4341.02|4340.42|4340.14|4339.54|21
1647517540000|2022-03-17 11:45:40|4340.52|4339.92|4340.27|4339.67|4340.77|4340.17|4340.02|4339.42|100
1647517550000|2022-03-17 11:45:50|4340.14|4339.54|4340.52|4339.92|4340.64|4340.04|4340.14|4339.54|58
1647517560000|2022-03-17 11:46:00|4340.64|4340.04|4339.77|4339.17|4340.64|4340.04|4339.77|4339.17|96
1647517570000|2022-03-17 11:46:10|4340.02|4339.42|4340.27|4339.67|4340.27|4339.67|4340.02|4339.42|33
1647517580000|2022-03-17 11:46:20|4340.77|4340.17|4342.27|4341.67|4342.27|4341.67|4340.77|4340.17|94
1647517590000|2022-03-17 11:46:30|4342.52|4341.92|4342.52|4341.92|4342.52|4341.92|4342.02|4341.42|57
1647517600000|2022-03-17 11:46:40|4342.77|4342.17|4343.02|4342.42|4343.14|4342.54|4342.77|4342.17|47
1647517610000|2022-03-17 11:46:50|4342.89|4342.29|4343.27|4342.67|4343.77|4343.17|4342.89|4342.29|100
1647517620000|2022-03-17 11:47:00|4343.39|4342.79|4343.39|4342.79|4343.52|4342.92|4343.39|4342.79|80
1647517630000|2022-03-17 11:47:10|4343.52|4342.92|4343.27|4342.67|4343.52|4342.92|4343.27|4342.67|53
1647517640000|2022-03-17 11:47:20|4341.27|4340.67|4341.52|4340.92|4341.77|4341.17|4341.27|4340.67|133
1647517650000|2022-03-17 11:47:30|4341.77|4341.17|4342.52|4341.92|4342.52|4341.92|4341.77|4341.17|27
1647517660000|2022-03-17 11:47:40|4342.39|4341.79|4342.52|4341.92|4342.64|4342.04|4342.27|4341.67|82
1647517670000|2022-03-17 11:47:50|4342.77|4342.17|4342.27|4341.67|4342.77|4342.17|4342.27|4341.67|23
1647517680000|2022-03-17 11:48:00|4342.02|4341.42|4341.89|4341.29|4342.02|4341.42|4341.27|4340.67|58
1647517690000|2022-03-17 11:48:10|4341.77|4341.17|4342.02|4341.42|4342.02|4341.42|4341.27|4340.67|57
1647517700000|2022-03-17 11:48:20|4341.89|4341.29|4342.02|4341.42|4342.27|4341.67|4341.77|4341.17|31
1647517710000|2022-03-17 11:48:30|4342.27|4341.67|4342.39|4341.79|4342.52|4341.92|4342.27|4341.67|33
1647517720000|2022-03-17 11:48:40|4342.52|4341.92|4342.52|4341.92|4342.52|4341.92|4342.39|4341.79|13
1647517730000|2022-03-17 11:48:50|4342.77|4342.17|4342.52|4341.92|4342.77|4342.17|4342.52|4341.92|18
1647517740000|2022-03-17 11:49:00|4342.64|4342.04|4342.77|4342.17|4342.77|4342.17|4342.52|4341.92|4
1647517750000|2022-03-17 11:49:10|4343.02|4342.42|4342.64|4342.04|4343.02|4342.42|4342.27|4341.67|39
1647517760000|2022-03-17 11:49:20|4342.52|4341.92|4342.64|4342.04|4342.64|4342.04|4342.02|4341.42|48
1647517770000|2022-03-17 11:49:30|4342.52|4341.92|4342.27|4341.67|4342.64|4342.04|4342.27|4341.67|56
1647517780000|2022-03-17 11:49:40|4342.52|4341.92|4341.89|4341.29|4342.77|4342.17|4341.89|4341.29|98
1647517790000|2022-03-17 11:49:50|4341.77|4341.17|4341.52|4340.92|4341.77|4341.17|4341.27|4340.67|69
1647517800000|2022-03-17 11:50:00|4341.77|4341.17|4341.02|4340.42|4341.77|4341.17|4341.02|4340.42|74
1647517810000|2022-03-17 11:50:10|4341.27|4340.67|4341.27|4340.67|4341.52|4340.92|4341.14|4340.54|55
1647517820000|2022-03-17 11:50:20|4341.39|4340.79|4341.27|4340.67|4341.52|4340.92|4341.02|4340.42|65
1647517830000|2022-03-17 11:50:30|4341.14|4340.54|4342.14|4341.54|4342.27|4341.67|4341.02|4340.42|92
1647517840000|2022-03-17 11:50:40|4342.27|4341.67|4342.52|4341.92|4342.52|4341.92|4342.02|4341.42|68
1647517850000|2022-03-17 11:50:50|4342.77|4342.17|4342.39|4341.79|4343.02|4342.42|4342.39|4341.79|71
1647517860000|2022-03-17 11:51:00|4342.27|4341.67|4342.52|4341.92|4342.77|4342.17|4342.27|4341.67|34
1647517870000|2022-03-17 11:51:10|4342.27|4341.67|4342.89|4342.29|4343.02|4342.42|4342.27|4341.67|15
1647517880000|2022-03-17 11:51:20|4343.02|4342.42|4342.14|4341.54|4343.02|4342.42|4342.14|4341.54|39
1647517890000|2022-03-17 11:51:30|4342.27|4341.67|4342.27|4341.67|4342.27|4341.67|4342.14|4341.54|4
1647517900000|2022-03-17 11:51:40|4342.52|4341.92|4342.52|4341.92|4342.77|4342.17|4342.39|4341.79|53
1647517910000|2022-03-17 11:51:50|4342.27|4341.67|4342.02|4341.42|4342.52|4341.92|4342.02|4341.42|20
1647517920000|2022-03-17 11:52:00|4342.14|4341.54|4342.52|4341.92|4342.52|4341.92|4342.02|4341.42|16
1647517930000|2022-03-17 11:52:10|4342.39|4341.79|4342.52|4341.92|4342.52|4341.92|4342.27|4341.67|10
1647517940000|2022-03-17 11:52:20|4342.27|4341.67|4342.27|4341.67|4342.27|4341.67|4342.02|4341.42|40
1647517950000|2022-03-17 11:52:30|4342.02|4341.42|4342.27|4341.67|4342.52|4341.92|4342.02|4341.42|7
1647517960000|2022-03-17 11:52:40|4342.02|4341.42|4341.77|4341.17|4342.27|4341.67|4341.77|4341.17|52
1647517970000|2022-03-17 11:52:50|4342.02|4341.42|4341.77|4341.17|4342.02|4341.42|4341.77|4341.17|26
1647517980000|2022-03-17 11:53:00|4341.64|4341.04|4341.77|4341.17|4342.27|4341.67|4341.64|4341.04|36
1647517990000|2022-03-17 11:53:10|4342.02|4341.42|4342.02|4341.42|4342.02|4341.42|4341.77|4341.17|14
1647518000000|2022-03-17 11:53:20|4341.77|4341.17|4342.02|4341.42|4342.02|4341.42|4341.77|4341.17|9
1647518010000|2022-03-17 11:53:30|4342.27|4341.67|4341.77|4341.17|4342.52|4341.92|4341.77|4341.17|31
1647518020000|2022-03-17 11:53:40|4341.89|4341.29|4342.02|4341.42|4342.27|4341.67|4341.77|4341.17|13
1647518030000|2022-03-17 11:53:50|4342.27|4341.67|4342.52|4341.92|4342.52|4341.92|4342.27|4341.67|10
1647518040000|2022-03-17 11:54:00|4342.27|4341.67|4342.27|4341.67|4342.39|4341.79|4342.02|4341.42|24
1647518050000|2022-03-17 11:54:10|4342.39|4341.79|4342.52|4341.92|4342.52|4341.92|4342.14|4341.54|26
1647518060000|2022-03-17 11:54:20|4342.77|4342.17|4343.64|4343.04|4343.77|4343.17|4342.77|4342.17|70
1647518070000|2022-03-17 11:54:30|4343.52|4342.92|4342.89|4342.29|4343.64|4343.04|4342.77|4342.17|50
1647518080000|2022-03-17 11:54:40|4343.02|4342.42|4344.77|4344.17|4344.77|4344.17|4343.02|4342.42|128
1647518090000|2022-03-17 11:54:50|4344.52|4343.92|4344.27|4343.67|4344.77|4344.17|4344.27|4343.67|57
1647518100000|2022-03-17 11:55:00|4344.14|4343.54|4343.52|4342.92|4344.14|4343.54|4343.52|4342.92|24
1647518110000|2022-03-17 11:55:10|4343.77|4343.17|4344.52|4343.92|4344.77|4344.17|4343.77|4343.17|102
1647518120000|2022-03-17 11:55:20|4344.77|4344.17|4344.77|4344.17|4344.77|4344.17|4344.52|4343.92|111
1647518130000|2022-03-17 11:55:30|4344.89|4344.29|4345.52|4344.92|4345.52|4344.92|4344.77|4344.17|125
1647518140000|2022-03-17 11:55:40|4345.27|4344.67|4345.27|4344.67|4345.39|4344.79|4345.27|4344.67|33
1647518150000|2022-03-17 11:55:50|4345.02|4344.42|4345.02|4344.42|4345.02|4344.42|4344.77|4344.17|47
1647518160000|2022-03-17 11:56:00|4344.77|4344.17|4345.27|4344.67|4345.27|4344.67|4344.77|4344.17|20
1647518170000|2022-03-17 11:56:10|4345.14|4344.54|4345.27|4344.67|4345.27|4344.67|4345.14|4344.54|11
1647518180000|2022-03-17 11:56:20|4345.14|4344.54|4345.02|4344.42|4345.14|4344.54|4345.02|4344.42|375
1647518190000|2022-03-17 11:56:30|4345.52|4344.92|4345.52|4344.92|4345.52|4344.92|4345.27|4344.67|76
1647518200000|2022-03-17 11:56:40|4345.39|4344.79|4345.52|4344.92|4345.64|4345.04|4345.39|4344.79|9
1647518210000|2022-03-17 11:56:50|4345.27|4344.67|4345.14|4344.54|4345.64|4345.04|4345.14|4344.54|40
1647518220000|2022-03-17 11:57:00|4345.27|4344.67|4345.77|4345.17|4345.77|4345.17|4345.27|4344.67|31
1647518230000|2022-03-17 11:57:10|4346.02|4345.42|4347.52|4346.92|4347.52|4346.92|4346.02|4345.42|225
1647518240000|2022-03-17 11:57:20|4347.77|4347.17|4347.27|4346.67|4347.77|4347.17|4347.02|4346.42|34
1647518250000|2022-03-17 11:57:30|4347.77|4347.17|4347.52|4346.92|4347.89|4347.29|4347.52|4346.92|101
1647518260000|2022-03-17 11:57:40|4347.77|4347.17|4347.39|4346.79|4347.77|4347.17|4347.39|4346.79|23
1647518270000|2022-03-17 11:57:50|4347.27|4346.67|4346.77|4346.17|4347.27|4346.67|4346.77|4346.17|21
1647518280000|2022-03-17 11:58:00|4346.52|4345.92|4347.27|4346.67|4347.27|4346.67|4345.89|4345.29|194
1647518290000|2022-03-17 11:58:10|4347.02|4346.42|4347.27|4346.67|4347.27|4346.67|4347.02|4346.42|56
1647518300000|2022-03-17 11:58:20|||||||||85
1647518310000|2022-03-17 11:58:30|4346.77|4346.17|4346.39|4345.79|4347.02|4346.42|4346.39|4345.79|86
1647518320000|2022-03-17 11:58:40|4346.52|4345.92|4346.14|4345.54|4346.52|4345.92|4346.14|4345.54|15
1647518330000|2022-03-17 11:58:50|4346.27|4345.67|4345.89|4345.29|4346.27|4345.67|4345.89|4345.29|22
1647518340000|2022-03-17 11:59:00|4346.02|4345.42|4345.39|4344.79|4346.02|4345.42|4345.39|4344.79|23
1647518350000|2022-03-17 11:59:10|4345.27|4344.67|4345.39|4344.79|4345.52|4344.92|4345.27|4344.67|121
1647518360000|2022-03-17 11:59:20|4345.52|4344.92|4345.52|4344.92|4345.77|4345.17|4345.52|4344.92|26
1647518370000|2022-03-17 11:59:30|4345.39|4344.79|4345.27|4344.67|4345.39|4344.79|4345.02|4344.42|50
1647518380000|2022-03-17 11:59:40|4345.14|4344.54|4345.27|4344.67|4345.27|4344.67|4344.77|4344.17|37
1647518390000|2022-03-17 11:59:50|4345.39|4344.79|4345.39|4344.79|4345.39|4344.79|4345.27|4344.67|22
1647518400000|2022-03-17 12:00:00|4345.02|4344.42|4345.77|4345.17|4348.52|4347.92|4345.02|4344.42|803
1647518410000|2022-03-17 12:00:10|4345.64|4345.04|4344.77|4344.17|4345.64|4345.04|4344.52|4343.92|185
1647518420000|2022-03-17 12:00:20|4344.89|4344.29|4344.77|4344.17|4344.89|4344.29|4344.02|4343.42|62
1647518430000|2022-03-17 12:00:30|4344.52|4343.92|4343.52|4342.92|4344.64|4344.04|4343.27|4342.67|118
1647518440000|2022-03-17 12:00:40|4343.39|4342.79|4343.52|4342.92|4343.89|4343.29|4343.27|4342.67|227
1647518450000|2022-03-17 12:00:50|4343.39|4342.79|4344.27|4343.67|4344.27|4343.67|4343.39|4342.79|57
1647518460000|2022-03-17 12:01:00|4344.14|4343.54|4346.52|4345.92|4346.52|4345.92|4344.02|4343.42|141
1647518470000|2022-03-17 12:01:10|4346.77|4346.17|4346.64|4346.04|4347.02|4346.42|4346.02|4345.42|158
1647518480000|2022-03-17 12:01:20|4346.27|4345.67|4345.52|4344.92|4346.27|4345.67|4345.52|4344.92|56
1647518490000|2022-03-17 12:01:30|4345.64|4345.04|4343.64|4343.04|4345.64|4345.04|4343.64|4343.04|87
1647518500000|2022-03-17 12:01:40|4343.77|4343.17|4345.77|4345.17|4345.89|4345.29|4343.77|4343.17|87
1647518510000|2022-03-17 12:01:50|4345.64|4345.04|4344.52|4343.92|4345.77|4345.17|4344.27|4343.67|136
1647518520000|2022-03-17 12:02:00|4344.64|4344.04|4344.27|4343.67|4344.64|4344.04|4343.77|4343.17|74
1647518530000|2022-03-17 12:02:10|4344.14|4343.54|4342.64|4342.04|4344.27|4343.67|4342.52|4341.92|262
1647518540000|2022-03-17 12:02:20|4342.77|4342.17|4343.52|4342.92|4343.52|4342.92|4342.52|4341.92|84
1647518550000|2022-03-17 12:02:30|4343.39|4342.79|4343.77|4343.17|4344.27|4343.67|4343.14|4342.54|53
1647518560000|2022-03-17 12:02:40|4343.89|4343.29|4343.64|4343.04|4344.02|4343.42|4343.39|4342.79|33
1647518570000|2022-03-17 12:02:50|4343.52|4342.92|4343.02|4342.42|4344.02|4343.42|4343.02|4342.42|111
1647518580000|2022-03-17 12:03:00|4342.77|4342.17|4345.27|4344.67|4345.64|4345.04|4342.77|4342.17|100
1647518590000|2022-03-17 12:03:10|4345.02|4344.42|4345.64|4345.04|4346.27|4345.67|4345.02|4344.42|45
1647518600000|2022-03-17 12:03:20|4345.77|4345.17|4346.02|4345.42|4346.02|4345.42|4345.52|4344.92|31
1647518610000|2022-03-17 12:03:30|4346.27|4345.67|4346.52|4345.92|4346.89|4346.29|4346.02|4345.42|106
1647518620000|2022-03-17 12:03:40|4346.77|4346.17|4347.02|4346.42|4347.02|4346.42|4346.02|4345.42|98
1647518630000|2022-03-17 12:03:50|4347.27|4346.67|4347.77|4347.17|4348.52|4347.92|4347.27|4346.67|101
1647518640000|2022-03-17 12:04:00|4347.64|4347.04|4350.27|4349.67|4350.39|4349.79|4347.64|4347.04|332
1647518650000|2022-03-17 12:04:10|4350.52|4349.92|4352.39|4351.79|4352.77|4352.17|4350.27|4349.67|707
1647518660000|2022-03-17 12:04:20|4352.52|4351.92|4352.02|4351.42|4352.52|4351.92|4351.77|4351.17|163
1647518670000|2022-03-17 12:04:30|4351.77|4351.17|4350.64|4350.04|4351.77|4351.17|4350.64|4350.04|92
1647518680000|2022-03-17 12:04:40|4350.77|4350.17|4350.02|4349.42|4350.77|4350.17|4350.02|4349.42|72
1647518690000|2022-03-17 12:04:50|4349.89|4349.29|4349.52|4348.92|4349.89|4349.29|4349.52|4348.92|51
1647518700000|2022-03-17 12:05:00|4349.64|4349.04|4349.14|4348.54|4350.02|4349.42|4349.02|4348.42|100
1647518710000|2022-03-17 12:05:10|4349.02|4348.42|4349.27|4348.67|4349.27|4348.67|4349.02|4348.42|25
1647518720000|2022-03-17 12:05:20|4349.14|4348.54|4349.89|4349.29|4349.89|4349.29|4349.02|4348.42|596
1647518730000|2022-03-17 12:05:30|4349.77|4349.17|4349.14|4348.54|4349.77|4349.17|4349.02|4348.42|51
1647518740000|2022-03-17 12:05:40|4349.27|4348.67|4347.89|4347.29|4349.27|4348.67|4347.77|4347.17|240
1647518750000|2022-03-17 12:05:50|4347.77|4347.17|4348.27|4347.67|4348.52|4347.92|4347.77|4347.17|53
1647518760000|2022-03-17 12:06:00|4348.52|4347.92|4348.27|4347.67|4348.77|4348.17|4348.02|4347.42|76
1647518770000|2022-03-17 12:06:10|4348.39|4347.79|4350.39|4349.79|4350.39|4349.79|4348.39|4347.79|111
1647518780000|2022-03-17 12:06:20|4350.27|4349.67|4350.52|4349.92|4350.52|4349.92|4350.27|4349.67|19
1647518790000|2022-03-17 12:06:30|4350.27|4349.67|4350.52|4349.92|4350.52|4349.92|4350.27|4349.67|18
1647518800000|2022-03-17 12:06:40|4350.77|4350.17|4350.64|4350.04|4351.02|4350.42|4350.52|4349.92|76
1647518810000|2022-03-17 12:06:50|4350.52|4349.92|4351.77|4351.17|4351.77|4351.17|4350.52|4349.92|93
1647518820000|2022-03-17 12:07:00|4352.77|4352.17|4352.02|4351.42|4352.77|4352.17|4352.02|4351.42|104
1647518830000|2022-03-17 12:07:10|4351.52|4350.92|4351.27|4350.67|4351.77|4351.17|4351.14|4350.54|128
1647518840000|2022-03-17 12:07:20|4351.52|4350.92|4352.27|4351.67|4352.27|4351.67|4351.52|4350.92|123
1647518850000|2022-03-17 12:07:30|4352.39|4351.79|4352.77|4352.17|4352.77|4352.17|4352.14|4351.54|76
1647518860000|2022-03-17 12:07:40|4352.39|4351.79|4352.77|4352.17|4352.77|4352.17|4352.14|4351.54|263
1647518870000|2022-03-17 12:07:50|4352.52|4351.92|4351.02|4350.42|4352.52|4351.92|4351.02|4350.42|304
1647518880000|2022-03-17 12:08:00|4350.89|4350.29|4351.27|4350.67|4351.27|4350.67|4350.52|4349.92|136
1647518890000|2022-03-17 12:08:10|4351.14|4350.54|4351.27|4350.67|4351.27|4350.67|4351.02|4350.42|114
1647518900000|2022-03-17 12:08:20|4351.39|4350.79|4351.52|4350.92|4351.52|4350.92|4351.02|4350.42|42
1647518910000|2022-03-17 12:08:30|4351.39|4350.79|4352.27|4351.67|4352.27|4351.67|4351.27|4350.67|95
1647518920000|2022-03-17 12:08:40|4352.14|4351.54|4352.02|4351.42|4352.27|4351.67|4352.02|4351.42|64
1647518930000|2022-03-17 12:08:50|4351.89|4351.29|4352.02|4351.42|4352.02|4351.42|4351.89|4351.29|73
1647518940000|2022-03-17 12:09:00|4351.89|4351.29|4349.27|4348.67|4351.89|4351.29|4349.27|4348.67|249
1647518950000|2022-03-17 12:09:10|4349.52|4348.92|4349.52|4348.92|4350.02|4349.42|4349.27|4348.67|112
1647518960000|2022-03-17 12:09:20|4349.39|4348.79|4349.02|4348.42|4349.77|4349.17|4349.02|4348.42|110
1647518970000|2022-03-17 12:09:30|4349.27|4348.67|4349.02|4348.42|4349.27|4348.67|4348.52|4347.92|75
1647518980000|2022-03-17 12:09:40|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|4349.27|4348.67|33
1647518990000|2022-03-17 12:09:50|4349.77|4349.17|4349.02|4348.42|4349.77|4349.17|4349.02|4348.42|409
1647519000000|2022-03-17 12:10:00|4348.52|4347.92|4346.77|4346.17|4348.52|4347.92|4346.77|4346.17|171
1647519010000|2022-03-17 12:10:10|4346.89|4346.29|4347.02|4346.42|4347.64|4347.04|4346.89|4346.29|107
1647519020000|2022-03-17 12:10:20|4347.14|4346.54|4347.77|4347.17|4348.02|4347.42|4347.02|4346.42|105
1647519030000|2022-03-17 12:10:30|4348.02|4347.42|4347.77|4347.17|4348.02|4347.42|4347.52|4346.92|107
1647519040000|2022-03-17 12:10:40|4348.27|4347.67|4347.89|4347.29|4348.27|4347.67|4347.77|4347.17|88
1647519050000|2022-03-17 12:10:50|4347.77|4347.17|4347.27|4346.67|4347.77|4347.17|4347.02|4346.42|230
1647519060000|2022-03-17 12:11:00|4347.52|4346.92|4347.02|4346.42|4347.52|4346.92|4347.02|4346.42|50
1647519070000|2022-03-17 12:11:10|4347.27|4346.67|4347.02|4346.42|4347.52|4346.92|4347.02|4346.42|52
1647519080000|2022-03-17 12:11:20|4347.27|4346.67|4347.02|4346.42|4347.52|4346.92|4347.02|4346.42|118
1647519090000|2022-03-17 12:11:30|4346.89|4346.29|4347.14|4346.54|4347.14|4346.54|4346.52|4345.92|52
1647519100000|2022-03-17 12:11:40|4347.02|4346.42|4346.52|4345.92|4347.14|4346.54|4346.27|4345.67|36
1647519110000|2022-03-17 12:11:50|4346.89|4346.29|4345.77|4345.17|4347.02|4346.42|4345.77|4345.17|93
1647519120000|2022-03-17 12:12:00|4345.89|4345.29|4346.02|4345.42|4346.02|4345.42|4345.52|4344.92|96
1647519130000|2022-03-17 12:12:10|4346.14|4345.54|4346.27|4345.67|4346.52|4345.92|4346.02|4345.42|77
1647519140000|2022-03-17 12:12:20|4346.02|4345.42|4346.77|4346.17|4346.89|4346.29|4346.02|4345.42|37
1647519150000|2022-03-17 12:12:30|4346.89|4346.29|4346.77|4346.17|4347.27|4346.67|4346.77|4346.17|65
1647519160000|2022-03-17 12:12:40|4347.02|4346.42|4347.14|4346.54|4347.14|4346.54|4346.77|4346.17|52
1647519170000|2022-03-17 12:12:50|4347.02|4346.42|4346.27|4345.67|4347.02|4346.42|4346.27|4345.67|138
1647519180000|2022-03-17 12:13:00|4346.14|4345.54|4345.77|4345.17|4346.14|4345.54|4345.27|4344.67|124
1647519190000|2022-03-17 12:13:10|4345.89|4345.29|4346.02|4345.42|4346.02|4345.42|4345.77|4345.17|32
1647519200000|2022-03-17 12:13:20|4346.27|4345.67|4347.02|4346.42|4347.14|4346.54|4346.27|4345.67|100
1647519210000|2022-03-17 12:13:30|4346.77|4346.17|4347.27|4346.67|4347.27|4346.67|4346.77|4346.17|47
1647519220000|2022-03-17 12:13:40|4347.52|4346.92|4347.77|4347.17|4347.77|4347.17|4347.27|4346.67|75
1647519230000|2022-03-17 12:13:50|4347.52|4346.92|4347.77|4347.17|4347.77|4347.17|4347.27|4346.67|81
1647519240000|2022-03-17 12:14:00|4348.02|4347.42|4347.77|4347.17|4348.02|4347.42|4347.77|4347.17|83
1647519250000|2022-03-17 12:14:10|4347.89|4347.29|4347.64|4347.04|4348.27|4347.67|4347.52|4346.92|51
1647519260000|2022-03-17 12:14:20|4347.77|4347.17|4347.52|4346.92|4347.89|4347.29|4347.52|4346.92|38
1647519270000|2022-03-17 12:14:30|4347.27|4346.67|4347.52|4346.92|4347.77|4347.17|4347.27|4346.67|53
1647519280000|2022-03-17 12:14:40|4347.27|4346.67|4347.27|4346.67|4347.52|4346.92|4347.02|4346.42|153
1647519290000|2022-03-17 12:14:50|4347.39|4346.79|4346.27|4345.67|4347.39|4346.79|4346.27|4345.67|182
1647519300000|2022-03-17 12:15:00|4346.02|4345.42|4346.52|4345.92|4346.77|4346.17|4346.02|4345.42|183
1647519310000|2022-03-17 12:15:10|4346.27|4345.67|4345.77|4345.17|4346.27|4345.67|4345.77|4345.17|108
1647519320000|2022-03-17 12:15:20|4345.64|4345.04|4346.27|4345.67|4346.27|4345.67|4345.64|4345.04|211
1647519330000|2022-03-17 12:15:30|4346.52|4345.92|4346.64|4346.04|4346.77|4346.17|4346.39|4345.79|34
1647519340000|2022-03-17 12:15:40|4346.52|4345.92|4346.52|4345.92|4346.77|4346.17|4346.52|4345.92|21
1647519350000|2022-03-17 12:15:50|4346.64|4346.04|4346.39|4345.79|4347.02|4346.42|4346.27|4345.67|56
1647519360000|2022-03-17 12:16:00|4346.02|4345.42|4345.77|4345.17|4346.02|4345.42|4345.02|4344.42|182
1647519370000|2022-03-17 12:16:10|4345.39|4344.79|4344.27|4343.67|4345.52|4344.92|4344.27|4343.67|194
1647519380000|2022-03-17 12:16:20|4344.52|4343.92|4344.52|4343.92|4344.64|4344.04|4344.27|4343.67|93
1647519390000|2022-03-17 12:16:30|4344.77|4344.17|4344.52|4343.92|4344.77|4344.17|4344.52|4343.92|20
1647519400000|2022-03-17 12:16:40|4344.77|4344.17|4344.64|4344.04|4344.77|4344.17|4344.64|4344.04|16
1647519410000|2022-03-17 12:16:50|4344.77|4344.17|4344.77|4344.17|4344.77|4344.17|4344.02|4343.42|119
1647519420000|2022-03-17 12:17:00|4344.64|4344.04|4344.77|4344.17|4345.02|4344.42|4344.52|4343.92|108
1647519430000|2022-03-17 12:17:10|4345.02|4344.42|4345.77|4345.17|4345.77|4345.17|4345.02|4344.42|74
1647519440000|2022-03-17 12:17:20|4345.64|4345.04|4345.02|4344.42|4345.64|4345.04|4344.89|4344.29|56
1647519450000|2022-03-17 12:17:30|4345.27|4344.67|4345.02|4344.42|4345.27|4344.67|4345.02|4344.42|38
1647519460000|2022-03-17 12:17:40|4344.77|4344.17|4344.27|4343.67|4344.77|4344.17|4344.27|4343.67|45
1647519470000|2022-03-17 12:17:50|4344.39|4343.79|4343.77|4343.17|4344.52|4343.92|4343.52|4342.92|119
1647519480000|2022-03-17 12:18:00|4343.52|4342.92|4343.64|4343.04|4344.02|4343.42|4343.52|4342.92|76
1647519490000|2022-03-17 12:18:10|4343.77|4343.17|4344.27|4343.67|4345.27|4344.67|4343.77|4343.17|233
1647519500000|2022-03-17 12:18:20|4344.39|4343.79|4344.27|4343.67|4345.52|4344.92|4344.27|4343.67|117
1647519510000|2022-03-17 12:18:30|4344.02|4343.42|4344.27|4343.67|4344.27|4343.67|4343.77|4343.17|69
1647519520000|2022-03-17 12:18:40|4343.77|4343.17|4343.77|4343.17|4343.77|4343.17|4343.27|4342.67|126
1647519530000|2022-03-17 12:18:50|4344.27|4343.67|4344.27|4343.67|4344.52|4343.92|4344.02|4343.42|110
1647519540000|2022-03-17 12:19:00|4344.14|4343.54|4344.27|4343.67|4344.52|4343.92|4344.02|4343.42|39
1647519550000|2022-03-17 12:19:10|4344.02|4343.42|4343.27|4342.67|4344.02|4343.42|4342.77|4342.17|98
1647519560000|2022-03-17 12:19:20|4343.02|4342.42|4343.27|4342.67|4343.77|4343.17|4342.77|4342.17|165
1647519570000|2022-03-17 12:19:30|4343.02|4342.42|4343.02|4342.42|4343.02|4342.42|4342.52|4341.92|97
1647519580000|2022-03-17 12:19:40|4343.14|4342.54|4342.89|4342.29|4343.14|4342.54|4342.52|4341.92|46
1647519590000|2022-03-17 12:19:50|4343.02|4342.42|4342.77|4342.17|4343.27|4342.67|4342.77|4342.17|51
1647519600000|2022-03-17 12:20:00|4342.52|4341.92|4342.52|4341.92|4342.52|4341.92|4342.27|4341.67|86
1647519610000|2022-03-17 12:20:10|4342.64|4342.04|4342.52|4341.92|4343.02|4342.42|4342.27|4341.67|61
1647519620000|2022-03-17 12:20:20|4342.64|4342.04|4342.39|4341.79|4342.77|4342.17|4342.02|4341.42|60
1647519630000|2022-03-17 12:20:30|4342.27|4341.67|4342.39|4341.79|4342.39|4341.79|4341.89|4341.29|58
1647519640000|2022-03-17 12:20:40|4342.52|4341.92|4341.64|4341.04|4342.52|4341.92|4341.27|4340.67|154
1647519650000|2022-03-17 12:20:50|4341.77|4341.17|4342.27|4341.67|4342.27|4341.67|4341.64|4341.04|50
1647519660000|2022-03-17 12:21:00|4342.02|4341.42|4342.02|4341.42|4342.27|4341.67|4342.02|4341.42|73
1647519670000|2022-03-17 12:21:10|4342.27|4341.67|4342.27|4341.67|4342.39|4341.79|4342.27|4341.67|152
1647519680000|2022-03-17 12:21:20|4342.02|4341.42|4341.89|4341.29|4342.02|4341.42|4341.64|4341.04|71
1647519690000|2022-03-17 12:21:30|4342.27|4341.67|4343.27|4342.67|4343.27|4342.67|4342.27|4341.67|103
1647519700000|2022-03-17 12:21:40|4343.02|4342.42|4342.27|4341.67|4343.02|4342.42|4342.27|4341.67|54
1647519710000|2022-03-17 12:21:50|4342.14|4341.54|4342.27|4341.67|4342.52|4341.92|4342.14|4341.54|22
1647519720000|2022-03-17 12:22:00|4342.14|4341.54|4341.77|4341.17|4342.14|4341.54|4341.64|4341.04|47
1647519730000|2022-03-17 12:22:10|4341.64|4341.04|4341.02|4340.42|4341.77|4341.17|4341.02|4340.42|167
1647519740000|2022-03-17 12:22:20|4341.14|4340.54|4341.39|4340.79|4341.52|4340.92|4341.02|4340.42|80
1647519750000|2022-03-17 12:22:30|4341.52|4340.92|4341.77|4341.17|4341.77|4341.17|4341.27|4340.67|48
1647519760000|2022-03-17 12:22:40|4342.02|4341.42|4342.39|4341.79|4342.52|4341.92|4342.02|4341.42|75
1647519770000|2022-03-17 12:22:50|4342.52|4341.92|4342.77|4342.17|4343.02|4342.42|4342.52|4341.92|44
1647519780000|2022-03-17 12:23:00|4342.52|4341.92|4341.27|4340.67|4342.77|4342.17|4341.27|4340.67|114
1647519790000|2022-03-17 12:23:10|4341.14|4340.54|4341.27|4340.67|4341.52|4340.92|4340.77|4340.17|79
1647519800000|2022-03-17 12:23:20|4341.52|4340.92|4342.27|4341.67|4342.27|4341.67|4341.39|4340.79|61
1647519810000|2022-03-17 12:23:30|4342.52|4341.92|4342.52|4341.92|4343.02|4342.42|4342.39|4341.79|45
1647519820000|2022-03-17 12:23:40|4342.64|4342.04|4342.39|4341.79|4342.64|4342.04|4342.27|4341.67|15
1647519830000|2022-03-17 12:23:50|4342.52|4341.92|4341.77|4341.17|4342.77|4342.17|4341.77|4341.17|31
1647519840000|2022-03-17 12:24:00|4342.02|4341.42|4341.77|4341.17|4342.02|4341.42|4341.27|4340.67|72
1647519850000|2022-03-17 12:24:10|4341.52|4340.92|4341.52|4340.92|4341.77|4341.17|4341.27|4340.67|51
1647519860000|2022-03-17 12:24:20|4341.77|4341.17|4341.02|4340.42|4341.77|4341.17|4341.02|4340.42|51
1647519870000|2022-03-17 12:24:30|4341.14|4340.54|4341.14|4340.54|4341.14|4340.54|4341.02|4340.42|104
1647519880000|2022-03-17 12:24:40|4341.27|4340.67|4341.52|4340.92|4341.77|4341.17|4341.14|4340.54|18
1647519890000|2022-03-17 12:24:50|4341.64|4341.04|4341.27|4340.67|4341.64|4341.04|4341.02|4340.42|38
1647519900000|2022-03-17 12:25:00|4341.39|4340.79|4341.89|4341.29|4342.27|4341.67|4341.39|4340.79|50
1647519910000|2022-03-17 12:25:10|4342.02|4341.42|4341.52|4340.92|4342.02|4341.42|4341.52|4340.92|11
1647519920000|2022-03-17 12:25:20|4342.02|4341.42|4342.02|4341.42|4342.02|4341.42|4341.64|4341.04|27
1647519930000|2022-03-17 12:25:30|4341.89|4341.29|4341.77|4341.17|4342.27|4341.67|4341.52|4340.92|37
1647519940000|2022-03-17 12:25:40|4341.64|4341.04|4342.27|4341.67|4342.27|4341.67|4341.52|4340.92|62
1647519950000|2022-03-17 12:25:50|4342.52|4341.92|4342.39|4341.79|4342.77|4342.17|4342.39|4341.79|35
1647519960000|2022-03-17 12:26:00|4342.52|4341.92|4342.77|4342.17|4342.89|4342.29|4342.52|4341.92|139
1647519970000|2022-03-17 12:26:10|4342.64|4342.04|4342.14|4341.54|4342.77|4342.17|4342.02|4341.42|133
1647519980000|2022-03-17 12:26:20|4342.02|4341.42|4342.89|4342.29|4342.89|4342.29|4342.02|4341.42|34
1647519990000|2022-03-17 12:26:30|4342.77|4342.17|4343.02|4342.42|4343.27|4342.67|4342.77|4342.17|54
1647520000000|2022-03-17 12:26:40|4343.14|4342.54|4342.52|4341.92|4343.14|4342.54|4342.52|4341.92|15
1647520010000|2022-03-17 12:26:50|4342.27|4341.67|4341.52|4340.92|4342.39|4341.79|4341.52|4340.92|75
1647520020000|2022-03-17 12:27:00|4341.64|4341.04|4342.02|4341.42|4342.14|4341.54|4341.64|4341.04|29
1647520030000|2022-03-17 12:27:10|4341.77|4341.17|4341.77|4341.17|4342.02|4341.42|4341.64|4341.04|9
1647520040000|2022-03-17 12:27:20|4341.52|4340.92|4341.89|4341.29|4342.27|4341.67|4341.52|4340.92|42
1647520050000|2022-03-17 12:27:30|4342.02|4341.42|4341.64|4341.04|4342.02|4341.42|4341.52|4340.92|14
1647520060000|2022-03-17 12:27:40|4341.77|4341.17|4342.02|4341.42|4342.14|4341.54|4341.64|4341.04|26
1647520070000|2022-03-17 12:27:50|4342.27|4341.67|4342.02|4341.42|4342.27|4341.67|4342.02|4341.42|36
1647520080000|2022-03-17 12:28:00|4342.14|4341.54|4342.14|4341.54|4342.89|4342.29|4342.02|4341.42|130
1647520090000|2022-03-17 12:28:10|4342.27|4341.67|4342.27|4341.67|4342.27|4341.67|4342.14|4341.54|2
1647520100000|2022-03-17 12:28:20|||||||||3
1647520110000|2022-03-17 12:28:30|4342.52|4341.92|4341.89|4341.29|4342.52|4341.92|4341.52|4340.92|109
1647520120000|2022-03-17 12:28:40|4341.77|4341.17|4341.52|4340.92|4341.77|4341.17|4341.27|4340.67|60
1647520130000|2022-03-17 12:28:50|4341.64|4341.04|4341.64|4341.04|4341.64|4341.04|4341.64|4341.04|12
1647520140000|2022-03-17 12:29:00|4341.77|4341.17|4342.27|4341.67|4342.27|4341.67|4341.77|4341.17|20
1647520150000|2022-03-17 12:29:10|4342.39|4341.79|4342.14|4341.54|4342.52|4341.92|4342.14|4341.54|25
1647520160000|2022-03-17 12:29:20|4342.27|4341.67|4342.02|4341.42|4342.52|4341.92|4342.02|4341.42|41
1647520170000|2022-03-17 12:29:30|4341.89|4341.29|4341.89|4341.29|4342.02|4341.42|4341.77|4341.17|43
1647520180000|2022-03-17 12:29:40|4342.02|4341.42|4342.14|4341.54|4342.27|4341.67|4342.02|4341.42|14
1647520190000|2022-03-17 12:29:50|4341.89|4341.29|4342.39|4341.79|4342.39|4341.79|4341.89|4341.29|25
1647520200000|2022-03-17 12:30:00|4342.52|4341.92|4342.14|4341.54|4342.64|4342.04|4341.77|4341.17|52
1647520210000|2022-03-17 12:30:10|4342.27|4341.67|4342.52|4341.92|4342.52|4341.92|4341.27|4340.67|103
1647520220000|2022-03-17 12:30:20|4342.27|4341.67|4342.27|4341.67|4342.52|4341.92|4342.02|4341.42|93
1647520230000|2022-03-17 12:30:30|4342.14|4341.54|4343.77|4343.17|4343.77|4343.17|4342.14|4341.54|114
1647520240000|2022-03-17 12:30:40|4344.02|4343.42|4343.77|4343.17|4344.77|4344.17|4343.77|4343.17|189
1647520250000|2022-03-17 12:30:50|4343.39|4342.79|4343.39|4342.79|4343.52|4342.92|4343.14|4342.54|36
1647520260000|2022-03-17 12:31:00|4343.77|4343.17|4343.64|4343.04|4343.77|4343.17|4343.64|4343.04|14
1647520270000|2022-03-17 12:31:10|4343.77|4343.17|4345.14|4344.54|4345.27|4344.67|4343.77|4343.17|144
1647520280000|2022-03-17 12:31:20|4345.27|4344.67|4345.77|4345.17|4346.27|4345.67|4345.27|4344.67|461
1647520290000|2022-03-17 12:31:30|4345.52|4344.92|4345.27|4344.67|4345.77|4345.17|4344.77|4344.17|66
1647520300000|2022-03-17 12:31:40|4345.02|4344.42|4344.77|4344.17|4345.02|4344.42|4343.64|4343.04|237
1647520310000|2022-03-17 12:31:50|4344.52|4343.92|4345.14|4344.54|4345.27|4344.67|4344.52|4343.92|67
1647520320000|2022-03-17 12:32:00|4344.77|4344.17|4342.52|4341.92|4344.77|4344.17|4342.52|4341.92|166
1647520330000|2022-03-17 12:32:10|4342.27|4341.67|4342.27|4341.67|4342.64|4342.04|4342.02|4341.42|106
1647520340000|2022-03-17 12:32:20|4342.52|4341.92|4342.77|4342.17|4342.77|4342.17|4342.02|4341.42|40
1647520350000|2022-03-17 12:32:30|4342.52|4341.92|4342.02|4341.42|4343.52|4342.92|4342.02|4341.42|242
1647520360000|2022-03-17 12:32:40|4341.77|4341.17|4342.02|4341.42|4342.27|4341.67|4341.77|4341.17|163
1647520370000|2022-03-17 12:32:50|4341.89|4341.29|4342.02|4341.42|4342.27|4341.67|4341.77|4341.17|38
1647520380000|2022-03-17 12:33:00|4342.14|4341.54|4342.89|4342.29|4343.02|4342.42|4342.02|4341.42|68
1647520390000|2022-03-17 12:33:10|4342.77|4342.17|4343.14|4342.54|4343.14|4342.54|4342.77|4342.17|41
1647520400000|2022-03-17 12:33:20|4343.52|4342.92|4343.52|4342.92|4343.64|4343.04|4343.02|4342.42|116
1647520410000|2022-03-17 12:33:30|4343.64|4343.04|4343.27|4342.67|4343.64|4343.04|4343.02|4342.42|25
1647520420000|2022-03-17 12:33:40|4343.14|4342.54|4343.52|4342.92|4343.52|4342.92|4342.89|4342.29|65
1647520430000|2022-03-17 12:33:50|4343.64|4343.04|4343.77|4343.17|4343.77|4343.17|4343.52|4342.92|18
1647520440000|2022-03-17 12:34:00|4343.89|4343.29|4343.27|4342.67|4344.02|4343.42|4343.27|4342.67|49
1647520450000|2022-03-17 12:34:10|4343.02|4342.42|4343.39|4342.79|4343.52|4342.92|4342.52|4341.92|67
1647520460000|2022-03-17 12:34:20|4343.27|4342.67|4343.02|4342.42|4343.52|4342.92|4343.02|4342.42|34
1647520470000|2022-03-17 12:34:30|4343.14|4342.54|4343.27|4342.67|4343.77|4343.17|4343.14|4342.54|49
1647520480000|2022-03-17 12:34:40|4343.39|4342.79|4343.02|4342.42|4343.77|4343.17|4343.02|4342.42|18
1647520490000|2022-03-17 12:34:50|4342.89|4342.29|4342.27|4341.67|4343.02|4342.42|4342.02|4341.42|104
1647520500000|2022-03-17 12:35:00|4343.02|4342.42|4343.02|4342.42|4343.02|4342.42|4342.52|4341.92|363
1647520510000|2022-03-17 12:35:10|4343.14|4342.54|4343.52|4342.92|4343.77|4343.17|4343.14|4342.54|29
1647520520000|2022-03-17 12:35:20|4343.39|4342.79|4343.52|4342.92|4343.77|4343.17|4343.27|4342.67|76
1647520530000|2022-03-17 12:35:30|4343.27|4342.67|4344.02|4343.42|4344.02|4343.42|4343.27|4342.67|99
1647520540000|2022-03-17 12:35:40|4343.77|4343.17|4343.14|4342.54|4343.77|4343.17|4343.14|4342.54|33
1647520550000|2022-03-17 12:35:50|4343.02|4342.42|4343.02|4342.42|4343.02|4342.42|4343.02|4342.42|8
1647520560000|2022-03-17 12:36:00|4343.14|4342.54|4343.27|4342.67|4343.27|4342.67|4343.02|4342.42|31
1647520570000|2022-03-17 12:36:10|4343.52|4342.92|4343.52|4342.92|4343.52|4342.92|4343.14|4342.54|25
1647520580000|2022-03-17 12:36:20|4344.02|4343.42|4344.02|4343.42|4344.02|4343.42|4343.77|4343.17|45
1647520590000|2022-03-17 12:36:30|4343.89|4343.29|4343.64|4343.04|4343.89|4343.29|4343.39|4342.79|127
1647520600000|2022-03-17 12:36:40|4343.52|4342.92|4343.52|4342.92|4343.77|4343.17|4343.39|4342.79|49
1647520610000|2022-03-17 12:36:50|4343.39|4342.79|4343.77|4343.17|4343.77|4343.17|4343.02|4342.42|86
1647520620000|2022-03-17 12:37:00|4343.52|4342.92|4343.89|4343.29|4343.89|4343.29|4343.52|4342.92|32
1647520630000|2022-03-17 12:37:10|4343.77|4343.17|4344.02|4343.42|4344.02|4343.42|4343.77|4343.17|168
1647520640000|2022-03-17 12:37:20|4343.77|4343.17|4343.77|4343.17|4344.02|4343.42|4343.64|4343.04|71
1647520650000|2022-03-17 12:37:30|4343.64|4343.04|4343.02|4342.42|4343.64|4343.04|4343.02|4342.42|17
1647520660000|2022-03-17 12:37:40|4342.77|4342.17|4343.77|4343.17|4344.02|4343.42|4342.77|4342.17|60
1647520670000|2022-03-17 12:37:50|4344.02|4343.42|4343.52|4342.92|4344.02|4343.42|4343.52|4342.92|48
1647520680000|2022-03-17 12:38:00|4343.39|4342.79|4343.52|4342.92|4343.52|4342.92|4343.39|4342.79|109
1647520690000|2022-03-17 12:38:10|4343.27|4342.67|4343.77|4343.17|4343.77|4343.17|4343.27|4342.67|17
1647520700000|2022-03-17 12:38:20|4343.52|4342.92|4343.52|4342.92|4343.52|4342.92|4343.14|4342.54|23
1647520710000|2022-03-17 12:38:30|4343.77|4343.17|4343.14|4342.54|4343.77|4343.17|4343.02|4342.42|376
1647520720000|2022-03-17 12:38:40|4343.27|4342.67|4343.52|4342.92|4343.52|4342.92|4343.14|4342.54|25
1647520730000|2022-03-17 12:38:50|4343.27|4342.67|4343.27|4342.67|4343.52|4342.92|4342.89|4342.29|76
1647520740000|2022-03-17 12:39:00|4343.02|4342.42|4342.77|4342.17|4343.02|4342.42|4342.77|4342.17|18
1647520750000|2022-03-17 12:39:10|4343.27|4342.67|4343.52|4342.92|4343.52|4342.92|4343.27|4342.67|69
1647520760000|2022-03-17 12:39:20|4343.39|4342.79|4343.27|4342.67|4343.39|4342.79|4343.27|4342.67|25
1647520770000|2022-03-17 12:39:30|4343.02|4342.42|4342.77|4342.17|4343.27|4342.67|4342.77|4342.17|23
1647520780000|2022-03-17 12:39:40|4342.64|4342.04|4342.52|4341.92|4342.77|4342.17|4342.52|4341.92|32
1647520790000|2022-03-17 12:39:50|4342.39|4341.79|4342.52|4341.92|4342.52|4341.92|4342.27|4341.67|26
1647520800000|2022-03-17 12:40:00|4342.77|4342.17|4343.52|4342.92|4343.52|4342.92|4342.77|4342.17|71
1647520810000|2022-03-17 12:40:10|4343.89|4343.29|4343.52|4342.92|4344.02|4343.42|4343.52|4342.92|133
1647520820000|2022-03-17 12:40:20|4343.27|4342.67|4342.77|4342.17|4343.27|4342.67|4342.77|4342.17|25
1647520830000|2022-03-17 12:40:30|4342.52|4341.92|4342.52|4341.92|4342.77|4342.17|4342.27|4341.67|62
1647520840000|2022-03-17 12:40:40|4342.77|4342.17|4342.27|4341.67|4342.77|4342.17|4341.89|4341.29|74
1647520850000|2022-03-17 12:40:50|4342.14|4341.54|4341.39|4340.79|4342.52|4341.92|4341.39|4340.79|58
1647520860000|2022-03-17 12:41:00|4341.52|4340.92|4341.77|4341.17|4342.02|4341.42|4341.39|4340.79|37
1647520870000|2022-03-17 12:41:10|4341.52|4340.92|4341.27|4340.67|4341.52|4340.92|4341.02|4340.42|52
1647520880000|2022-03-17 12:41:20|4341.02|4340.42|4341.27|4340.67|4341.27|4340.67|4341.02|4340.42|66
1647520890000|2022-03-17 12:41:30|4341.39|4340.79|4341.02|4340.42|4341.39|4340.79|4340.77|4340.17|618
1647520900000|2022-03-17 12:41:40|4341.27|4340.67|4342.27|4341.67|4342.27|4341.67|4341.27|4340.67|90
1647520910000|2022-03-17 12:41:50|4342.14|4341.54|4342.52|4341.92|4342.52|4341.92|4342.02|4341.42|19
1647520920000|2022-03-17 12:42:00|4343.02|4342.42|4342.52|4341.92|4343.27|4342.67|4342.52|4341.92|122
1647520930000|2022-03-17 12:42:10|4342.64|4342.04|4342.02|4341.42|4343.14|4342.54|4342.02|4341.42|97
1647520940000|2022-03-17 12:42:20|4341.52|4340.92|4341.27|4340.67|4341.52|4340.92|4341.02|4340.42|43
1647520950000|2022-03-17 12:42:30|4341.14|4340.54|4340.77|4340.17|4341.14|4340.54|4340.77|4340.17|79
1647520960000|2022-03-17 12:42:40|4341.02|4340.42|4341.27|4340.67|4341.52|4340.92|4341.02|4340.42|52
1647520970000|2022-03-17 12:42:50|4341.52|4340.92|4341.02|4340.42|4341.52|4340.92|4340.77|4340.17|36
1647520980000|2022-03-17 12:43:00|4341.14|4340.54|4341.14|4340.54|4341.14|4340.54|4341.02|4340.42|8
1647520990000|2022-03-17 12:43:10|4341.27|4340.67|4341.02|4340.42|4341.77|4341.17|4341.02|4340.42|21
1647521000000|2022-03-17 12:43:20|4340.77|4340.17|4340.27|4339.67|4340.89|4340.29|4340.27|4339.67|100
1647521010000|2022-03-17 12:43:30|4340.39|4339.79|4340.27|4339.67|4340.52|4339.92|4340.02|4339.42|39
1647521020000|2022-03-17 12:43:40|4340.39|4339.79|4340.27|4339.67|4340.39|4339.79|4340.27|4339.67|14
1647521030000|2022-03-17 12:43:50|4340.14|4339.54|4339.52|4338.92|4340.27|4339.67|4339.39|4338.79|76
1647521040000|2022-03-17 12:44:00|4339.77|4339.17|4339.77|4339.17|4340.27|4339.67|4339.52|4338.92|90
1647521050000|2022-03-17 12:44:10|4340.02|4339.42|4338.27|4337.67|4340.02|4339.42|4338.14|4337.54|238
1647521060000|2022-03-17 12:44:20|4338.02|4337.42|4337.77|4337.17|4338.27|4337.67|4337.77|4337.17|153
1647521070000|2022-03-17 12:44:30|4337.52|4336.92|4337.27|4336.67|4337.52|4336.92|4337.27|4336.67|238
1647521080000|2022-03-17 12:44:40|4338.02|4337.42|4338.02|4337.42|4338.02|4337.42|4337.77|4337.17|362
1647521090000|2022-03-17 12:44:50|4337.77|4337.17|4338.02|4337.42|4338.02|4337.42|4337.77|4337.17|61
1647521100000|2022-03-17 12:45:00|4338.27|4337.67|4338.89|4338.29|4339.02|4338.42|4338.02|4337.42|188
1647521110000|2022-03-17 12:45:10|4339.14|4338.54|4339.02|4338.42|4339.14|4338.54|4339.02|4338.42|47
1647521120000|2022-03-17 12:45:20|4339.27|4338.67|4339.52|4338.92|4339.77|4339.17|4339.27|4338.67|56
1647521130000|2022-03-17 12:45:30|4339.27|4338.67|4339.27|4338.67|4339.27|4338.67|4339.14|4338.54|43
1647521140000|2022-03-17 12:45:40|4339.77|4339.17|4339.77|4339.17|4340.02|4339.42|4339.77|4339.17|71
1647521150000|2022-03-17 12:45:50|4339.64|4339.04|4339.77|4339.17|4339.77|4339.17|4339.64|4339.04|14
1647521160000|2022-03-17 12:46:00|4339.64|4339.04|4339.77|4339.17|4339.77|4339.17|4339.39|4338.79|26
1647521170000|2022-03-17 12:46:10|4339.89|4339.29|4339.52|4338.92|4339.89|4339.29|4339.52|4338.92|37
1647521180000|2022-03-17 12:46:20|4339.77|4339.17|4340.77|4340.17|4340.77|4340.17|4339.77|4339.17|86
1647521190000|2022-03-17 12:46:30|4340.52|4339.92|4340.27|4339.67|4340.52|4339.92|4340.27|4339.67|39
1647521200000|2022-03-17 12:46:40|4340.02|4339.42|4340.77|4340.17|4340.77|4340.17|4340.02|4339.42|24
1647521210000|2022-03-17 12:46:50|||||||||17
1647521220000|2022-03-17 12:47:00|4340.64|4340.04|4339.77|4339.17|4340.64|4340.04|4339.77|4339.17|63
1647521230000|2022-03-17 12:47:10|||||||||21
1647521240000|2022-03-17 12:47:20|4339.64|4339.04|4339.77|4339.17|4339.77|4339.17|4339.27|4338.67|60
1647521250000|2022-03-17 12:47:30|4340.02|4339.42|4339.52|4338.92|4340.02|4339.42|4339.52|4338.92|28
1647521260000|2022-03-17 12:47:40|4339.27|4338.67|4339.14|4338.54|4339.52|4338.92|4339.02|4338.42|55
1647521270000|2022-03-17 12:47:50|4339.27|4338.67|4339.39|4338.79|4339.52|4338.92|4339.27|4338.67|27
1647521280000|2022-03-17 12:48:00|4339.27|4338.67|4339.27|4338.67|4339.52|4338.92|4338.77|4338.17|61
1647521290000|2022-03-17 12:48:10|4339.52|4338.92|4339.27|4338.67|4339.52|4338.92|4339.27|4338.67|14
1647521300000|2022-03-17 12:48:20|4339.52|4338.92|4340.02|4339.42|4340.02|4339.42|4339.52|4338.92|32
1647521310000|2022-03-17 12:48:30|4340.27|4339.67|4340.52|4339.92|4340.52|4339.92|4340.14|4339.54|67
1647521320000|2022-03-17 12:48:40|4340.64|4340.04|4341.52|4340.92|4341.77|4341.17|4340.64|4340.04|208
1647521330000|2022-03-17 12:48:50|4341.27|4340.67|4341.77|4341.17|4342.02|4341.42|4341.27|4340.67|108
1647521340000|2022-03-17 12:49:00|4341.89|4341.29|4341.77|4341.17|4342.02|4341.42|4341.77|4341.17|25
1647521350000|2022-03-17 12:49:10|4341.64|4341.04|4341.39|4340.79|4341.77|4341.17|4341.27|4340.67|38
1647521360000|2022-03-17 12:49:20|4341.27|4340.67|4340.27|4339.67|4341.27|4340.67|4340.27|4339.67|101
1647521370000|2022-03-17 12:49:30|4340.39|4339.79|4340.52|4339.92|4340.52|4339.92|4340.27|4339.67|838
1647521380000|2022-03-17 12:49:40|4340.64|4340.04|4341.27|4340.67|4341.52|4340.92|4340.64|4340.04|113
1647521390000|2022-03-17 12:49:50|4341.02|4340.42|4341.02|4340.42|4341.14|4340.54|4341.02|4340.42|16
1647521400000|2022-03-17 12:50:00|4340.89|4340.29|4340.64|4340.04|4340.89|4340.29|4340.64|4340.04|8
1647521410000|2022-03-17 12:50:10|4340.52|4339.92|4340.77|4340.17|4340.77|4340.17|4340.52|4339.92|20
1647521420000|2022-03-17 12:50:20|4340.52|4339.92|4340.52|4339.92|4340.77|4340.17|4340.52|4339.92|12
1647521430000|2022-03-17 12:50:30|4340.77|4340.17|4340.27|4339.67|4340.77|4340.17|4340.02|4339.42|401
1647521440000|2022-03-17 12:50:40|4340.14|4339.54|4338.77|4338.17|4340.27|4339.67|4338.77|4338.17|91
1647521450000|2022-03-17 12:50:50|4338.89|4338.29|4339.27|4338.67|4339.27|4338.67|4338.52|4337.92|65
1647521460000|2022-03-17 12:51:00|4339.52|4338.92|4339.27|4338.67|4339.52|4338.92|4339.14|4338.54|55
1647521470000|2022-03-17 12:51:10|4339.52|4338.92|4338.77|4338.17|4339.52|4338.92|4338.77|4338.17|54
1647521480000|2022-03-17 12:51:20|4338.89|4338.29|4339.52|4338.92|4339.77|4339.17|4338.77|4338.17|30
1647521490000|2022-03-17 12:51:30|4339.27|4338.67|4339.02|4338.42|4339.27|4338.67|4338.77|4338.17|25
1647521500000|2022-03-17 12:51:40|4338.77|4338.17|4339.52|4338.92|4339.52|4338.92|4338.52|4337.92|143
1647521510000|2022-03-17 12:51:50|4339.27|4338.67|4338.77|4338.17|4339.27|4338.67|4338.52|4337.92|79
1647521520000|2022-03-17 12:52:00|4339.02|4338.42|4338.77|4338.17|4339.02|4338.42|4338.77|4338.17|28
1647521530000|2022-03-17 12:52:10|4339.02|4338.42|4339.27|4338.67|4339.27|4338.67|4339.02|4338.42|25
1647521540000|2022-03-17 12:52:20|4339.52|4338.92|4339.27|4338.67|4339.52|4338.92|4339.02|4338.42|45
1647521550000|2022-03-17 12:52:30|4339.14|4338.54|4339.27|4338.67|4339.39|4338.79|4339.02|4338.42|42
1647521560000|2022-03-17 12:52:40|4339.02|4338.42|4339.02|4338.42|4339.02|4338.42|4338.64|4338.04|39
1647521570000|2022-03-17 12:52:50|4339.27|4338.67|4339.02|4338.42|4339.27|4338.67|4339.02|4338.42|23
1647521580000|2022-03-17 12:53:00|4338.77|4338.17|4338.64|4338.04|4339.02|4338.42|4338.52|4337.92|75
1647521590000|2022-03-17 12:53:10|4338.77|4338.17|4339.02|4338.42|4339.27|4338.67|4338.77|4338.17|34
1647521600000|2022-03-17 12:53:20|4339.14|4338.54|4339.27|4338.67|4339.27|4338.67|4339.02|4338.42|70
1647521610000|2022-03-17 12:53:30|4339.14|4338.54|4339.02|4338.42|4339.14|4338.54|4339.02|4338.42|58
1647521620000|2022-03-17 12:53:40|4338.89|4338.29|4338.77|4338.17|4339.02|4338.42|4338.77|4338.17|32
1647521630000|2022-03-17 12:53:50|4338.52|4337.92|4338.14|4337.54|4338.52|4337.92|4338.02|4337.42|281
1647521640000|2022-03-17 12:54:00|4338.02|4337.42|4337.77|4337.17|4338.27|4337.67|4337.64|4337.04|113
1647521650000|2022-03-17 12:54:10|4337.89|4337.29|4336.77|4336.17|4337.89|4337.29|4336.52|4335.92|317
1647521660000|2022-03-17 12:54:20|4337.27|4336.67|4338.52|4337.92|4338.52|4337.92|4337.27|4336.67|115
1647521670000|2022-03-17 12:54:30|4338.77|4338.17|4338.52|4337.92|4338.77|4338.17|4338.52|4337.92|94
1647521680000|2022-03-17 12:54:40|4338.77|4338.17|4338.77|4338.17|4339.02|4338.42|4338.77|4338.17|61
1647521690000|2022-03-17 12:54:50|4338.89|4338.29|4338.77|4338.17|4339.02|4338.42|4338.77|4338.17|45
1647521700000|2022-03-17 12:55:00|4338.52|4337.92|4337.02|4336.42|4338.52|4337.92|4336.77|4336.17|344
1647521710000|2022-03-17 12:55:10|4337.14|4336.54|4337.02|4336.42|4337.27|4336.67|4336.77|4336.17|59
1647521720000|2022-03-17 12:55:20|4336.77|4336.17|4337.27|4336.67|4337.52|4336.92|4336.77|4336.17|72
1647521730000|2022-03-17 12:55:30|4337.52|4336.92|4336.77|4336.17|4337.52|4336.92|4336.52|4335.92|100
1647521740000|2022-03-17 12:55:40|4337.27|4336.67|4337.89|4337.29|4338.02|4337.42|4337.27|4336.67|164
1647521750000|2022-03-17 12:55:50|4338.02|4337.42|4338.02|4337.42|4338.39|4337.79|4338.02|4337.42|124
1647521760000|2022-03-17 12:56:00|4337.52|4336.92|4337.77|4337.17|4338.27|4337.67|4337.52|4336.92|79
1647521770000|2022-03-17 12:56:10|4337.52|4336.92|4336.52|4335.92|4337.52|4336.92|4336.52|4335.92|90
1647521780000|2022-03-17 12:56:20|4336.64|4336.04|4336.02|4335.42|4336.64|4336.04|4336.02|4335.42|57
1647521790000|2022-03-17 12:56:30|4336.14|4335.54|4335.52|4334.92|4336.14|4335.54|4335.27|4334.67|271
1647521800000|2022-03-17 12:56:40|4335.02|4334.42|4335.02|4334.42|4335.02|4334.42|4334.77|4334.17|362
1647521810000|2022-03-17 12:56:50|4334.77|4334.17|4335.77|4335.17|4335.77|4335.17|4334.64|4334.04|206
1647521820000|2022-03-17 12:57:00|4336.02|4335.42|4334.52|4333.92|4336.27|4335.67|4334.52|4333.92|180
1647521830000|2022-03-17 12:57:10|4334.64|4334.04|4335.27|4334.67|4335.27|4334.67|4334.52|4333.92|125
1647521840000|2022-03-17 12:57:20|4335.02|4334.42|4335.27|4334.67|4335.52|4334.92|4335.02|4334.42|63
1647521850000|2022-03-17 12:57:30|4335.39|4334.79|4336.77|4336.17|4336.77|4336.17|4335.27|4334.67|2262
1647521860000|2022-03-17 12:57:40|4336.52|4335.92|4336.52|4335.92|4336.77|4336.17|4336.27|4335.67|134
1647521870000|2022-03-17 12:57:50|4336.77|4336.17|4336.27|4335.67|4336.77|4336.17|4336.27|4335.67|36
1647521880000|2022-03-17 12:58:00|4336.14|4335.54|4337.27|4336.67|4337.27|4336.67|4336.02|4335.42|55
1647521890000|2022-03-17 12:58:10|4337.39|4336.79|4339.77|4339.17|4339.77|4339.17|4337.39|4336.79|596
1647521900000|2022-03-17 12:58:20|4340.02|4339.42|4339.02|4338.42|4340.27|4339.67|4339.02|4338.42|165
1647521910000|2022-03-17 12:58:30|4339.14|4338.54|4339.77|4339.17|4340.02|4339.42|4339.02|4338.42|170
1647521920000|2022-03-17 12:58:40|4339.52|4338.92|4339.52|4338.92|4339.77|4339.17|4339.39|4338.79|2082
1647521930000|2022-03-17 12:58:50|4339.77|4339.17|4339.77|4339.17|4339.77|4339.17|4339.77|4339.17|58
1647521940000|2022-03-17 12:59:00|4340.02|4339.42|4339.27|4338.67|4340.02|4339.42|4339.02|4338.42|211
1647521950000|2022-03-17 12:59:10|4339.52|4338.92|4339.02|4338.42|4339.64|4339.04|4339.02|4338.42|857
1647521960000|2022-03-17 12:59:20|4339.27|4338.67|4339.52|4338.92|4339.77|4339.17|4339.02|4338.42|155
1647521970000|2022-03-17 12:59:30|4339.27|4338.67|4339.27|4338.67|4339.27|4338.67|4339.02|4338.42|31
1647521980000|2022-03-17 12:59:40|4339.39|4338.79|4339.52|4338.92|4339.77|4339.17|4339.39|4338.79|102
1647521990000|2022-03-17 12:59:50|4340.02|4339.42|4339.89|4339.29|4340.27|4339.67|4339.77|4339.17|263
1647522000000|2022-03-17 13:00:00|4340.02|4339.42|4340.02|4339.42|4340.02|4339.42|4339.52|4338.92|470
1647522010000|2022-03-17 13:00:10|4339.77|4339.17|4339.89|4339.29|4339.89|4339.29|4339.77|4339.17|158
1647522020000|2022-03-17 13:00:20|4339.77|4339.17|4340.27|4339.67|4340.27|4339.67|4339.77|4339.17|442
1647522030000|2022-03-17 13:00:30|4340.02|4339.42|4339.52|4338.92|4340.27|4339.67|4339.52|4338.92|130
1647522040000|2022-03-17 13:00:40|4339.64|4339.04|4339.77|4339.17|4340.02|4339.42|4339.52|4338.92|62
1647522050000|2022-03-17 13:00:50|4340.02|4339.42|4339.89|4339.29|4340.02|4339.42|4339.77|4339.17|76
1647522060000|2022-03-17 13:01:00|4339.77|4339.17|4339.77|4339.17|4340.27|4339.67|4339.77|4339.17|158
1647522070000|2022-03-17 13:01:10|4339.52|4338.92|4340.02|4339.42|4340.02|4339.42|4339.52|4338.92|1099
1647522080000|2022-03-17 13:01:20|4339.89|4339.29|4339.27|4338.67|4339.89|4339.29|4339.27|4338.67|62
1647522090000|2022-03-17 13:01:30|4339.02|4338.42|4339.02|4338.42|4339.27|4338.67|4339.02|4338.42|48
1647522100000|2022-03-17 13:01:40|4339.14|4338.54|4339.39|4338.79|4339.52|4338.92|4338.77|4338.17|264
1647522110000|2022-03-17 13:01:50|4339.52|4338.92|4339.52|4338.92|4339.52|4338.92|4339.14|4338.54|39
1647522120000|2022-03-17 13:02:00|4339.27|4338.67|4339.27|4338.67|4340.52|4339.92|4339.27|4338.67|243
1647522130000|2022-03-17 13:02:10|4339.14|4338.54|4339.27|4338.67|4339.52|4338.92|4339.02|4338.42|58
1647522140000|2022-03-17 13:02:20|4339.52|4338.92|4339.52|4338.92|4339.52|4338.92|4339.39|4338.79|41
1647522150000|2022-03-17 13:02:30|4339.39|4338.79|4339.27|4338.67|4339.39|4338.79|4339.27|4338.67|29
1647522160000|2022-03-17 13:02:40|4339.52|4338.92|4339.27|4338.67|4339.52|4338.92|4339.14|4338.54|15
1647522170000|2022-03-17 13:02:50|4339.02|4338.42|4339.02|4338.42|4339.02|4338.42|4338.77|4338.17|32
1647522180000|2022-03-17 13:03:00|4338.77|4338.17|4338.39|4337.79|4338.77|4338.17|4338.27|4337.67|136
1647522190000|2022-03-17 13:03:10|4338.27|4337.67|4338.77|4338.17|4338.77|4338.17|4338.27|4337.67|32
1647522200000|2022-03-17 13:03:20|4338.52|4337.92|4338.77|4338.17|4338.77|4338.17|4338.52|4337.92|17
1647522210000|2022-03-17 13:03:30|4338.52|4337.92|4338.77|4338.17|4339.02|4338.42|4338.52|4337.92|27
1647522220000|2022-03-17 13:03:40|4338.89|4338.29|4339.02|4338.42|4339.27|4338.67|4338.89|4338.29|23
1647522230000|2022-03-17 13:03:50|4338.64|4338.04|4338.64|4338.04|4338.77|4338.17|4338.64|4338.04|47
1647522240000|2022-03-17 13:04:00|4338.52|4337.92|4338.27|4337.67|4338.77|4338.17|4338.27|4337.67|56
1647522250000|2022-03-17 13:04:10|4338.39|4337.79|4337.52|4336.92|4338.39|4337.79|4337.52|4336.92|138
1647522260000|2022-03-17 13:04:20|4337.27|4336.67|4337.27|4336.67|4337.27|4336.67|4337.27|4336.67|24
1647522270000|2022-03-17 13:04:30|4337.39|4336.79|4337.77|4337.17|4337.77|4337.17|4337.39|4336.79|97
1647522280000|2022-03-17 13:04:40|4338.14|4337.54|4337.52|4336.92|4338.14|4337.54|4337.39|4336.79|76
1647522290000|2022-03-17 13:04:50|4337.27|4336.67|4337.27|4336.67|4337.27|4336.67|4337.27|4336.67|39
1647522300000|2022-03-17 13:05:00|4337.14|4336.54|4337.77|4337.17|4337.77|4337.17|4337.02|4336.42|60
1647522310000|2022-03-17 13:05:10|4337.64|4337.04|4338.77|4338.17|4338.77|4338.17|4337.64|4337.04|150
1647522320000|2022-03-17 13:05:20|4338.64|4338.04|4339.02|4338.42|4339.27|4338.67|4338.64|4338.04|105
1647522330000|2022-03-17 13:05:30|4338.77|4338.17|4339.02|4338.42|4339.27|4338.67|4338.77|4338.17|71
1647522340000|2022-03-17 13:05:40|4339.27|4338.67|4338.77|4338.17|4339.27|4338.67|4338.77|4338.17|41
1647522350000|2022-03-17 13:05:50|4339.27|4338.67|4338.77|4338.17|4339.52|4338.92|4338.77|4338.17|81
1647522360000|2022-03-17 13:06:00|4339.27|4338.67|4339.27|4338.67|4339.27|4338.67|4339.02|4338.42|52
1647522370000|2022-03-17 13:06:10|4339.52|4338.92|4338.52|4337.92|4339.52|4338.92|4338.52|4337.92|71
1647522380000|2022-03-17 13:06:20|4338.39|4337.79|4338.39|4337.79|4338.52|4337.92|4338.27|4337.67|55
1647522390000|2022-03-17 13:06:30|4338.27|4337.67|4338.77|4338.17|4338.77|4338.17|4338.27|4337.67|39
1647522400000|2022-03-17 13:06:40|4338.52|4337.92|4337.89|4337.29|4338.52|4337.92|4337.77|4337.17|91
1647522410000|2022-03-17 13:06:50|4337.77|4337.17|4338.02|4337.42|4338.02|4337.42|4337.52|4336.92|86
1647522420000|2022-03-17 13:07:00|4337.77|4337.17|4337.64|4337.04|4338.02|4337.42|4337.52|4336.92|56
1647522430000|2022-03-17 13:07:10|4337.52|4336.92|4338.77|4338.17|4338.77|4338.17|4337.52|4336.92|113
1647522440000|2022-03-17 13:07:20|4338.64|4338.04|4338.02|4337.42|4339.02|4338.42|4338.02|4337.42|82
1647522450000|2022-03-17 13:07:30|4338.77|4338.17|4339.02|4338.42|4339.02|4338.42|4338.52|4337.92|654
1647522460000|2022-03-17 13:07:40|4339.27|4338.67|4338.52|4337.92|4339.27|4338.67|4338.52|4337.92|103
1647522470000|2022-03-17 13:07:50|4338.27|4337.67|4338.52|4337.92|4338.52|4337.92|4338.02|4337.42|57
1647522480000|2022-03-17 13:08:00|4338.27|4337.67|4338.02|4337.42|4338.27|4337.67|4338.02|4337.42|111
1647522490000|2022-03-17 13:08:10|4338.14|4337.54|4338.14|4337.54|4338.52|4337.92|4337.89|4337.29|218
1647522500000|2022-03-17 13:08:20|4338.27|4337.67|4338.02|4337.42|4338.27|4337.67|4337.77|4337.17|154
1647522510000|2022-03-17 13:08:30|4337.77|4337.17|4337.77|4337.17|4338.27|4337.67|4337.52|4336.92|169
1647522520000|2022-03-17 13:08:40|4337.89|4337.29|4338.52|4337.92|4338.77|4338.17|4337.89|4337.29|121
1647522530000|2022-03-17 13:08:50|4338.39|4337.79|4338.02|4337.42|4338.52|4337.92|4338.02|4337.42|251
1647522540000|2022-03-17 13:09:00|4338.14|4337.54|4337.52|4336.92|4338.27|4337.67|4337.52|4336.92|40
1647522550000|2022-03-17 13:09:10|||||||||309
1647522560000|2022-03-17 13:09:20|4337.64|4337.04|4337.77|4337.17|4338.02|4337.42|4337.64|4337.04|118
1647522570000|2022-03-17 13:09:30|4337.89|4337.29|4338.02|4337.42|4338.52|4337.92|4337.77|4337.17|111
1647522580000|2022-03-17 13:09:40|4337.89|4337.29|4338.27|4337.67|4338.52|4337.92|4337.89|4337.29|106
1647522590000|2022-03-17 13:09:50|4338.52|4337.92|4338.52|4337.92|4338.77|4338.17|4338.27|4337.67|166
1647522600000|2022-03-17 13:10:00|4338.27|4337.67|4337.52|4336.92|4338.52|4337.92|4337.52|4336.92|114
1647522610000|2022-03-17 13:10:10|4337.64|4337.04|4337.77|4337.17|4337.77|4337.17|4337.52|4336.92|48
1647522620000|2022-03-17 13:10:20|4337.64|4337.04|4337.02|4336.42|4337.64|4337.04|4337.02|4336.42|63
1647522630000|2022-03-17 13:10:30|4337.52|4336.92|4338.02|4337.42|4338.02|4337.42|4337.52|4336.92|60
1647522640000|2022-03-17 13:10:40|4337.89|4337.29|4338.27|4337.67|4338.77|4338.17|4337.89|4337.29|92
1647522650000|2022-03-17 13:10:50|4338.52|4337.92|4338.52|4337.92|4338.52|4337.92|4338.52|4337.92|38
1647522660000|2022-03-17 13:11:00|4338.27|4337.67|4338.52|4337.92|4338.64|4338.04|4338.02|4337.42|175
1647522670000|2022-03-17 13:11:10|4338.27|4337.67|4338.02|4337.42|4338.27|4337.67|4337.77|4337.17|38
1647522680000|2022-03-17 13:11:20|4338.27|4337.67|4338.02|4337.42|4338.27|4337.67|4338.02|4337.42|34
1647522690000|2022-03-17 13:11:30|4337.77|4337.17|4337.77|4337.17|4337.77|4337.17|4337.52|4336.92|71
1647522700000|2022-03-17 13:11:40|4337.89|4337.29|4338.27|4337.67|4338.27|4337.67|4337.89|4337.29|59
1647522710000|2022-03-17 13:11:50|4338.02|4337.42|4337.52|4336.92|4338.02|4337.42|4337.52|4336.92|43
1647522720000|2022-03-17 13:12:00|4337.77|4337.17|4337.52|4336.92|4337.77|4337.17|4337.27|4336.67|48
1647522730000|2022-03-17 13:12:10|4337.39|4336.79|4337.77|4337.17|4337.77|4337.17|4337.27|4336.67|80
1647522740000|2022-03-17 13:12:20|4337.64|4337.04|4338.02|4337.42|4338.27|4337.67|4337.64|4337.04|66
1647522750000|2022-03-17 13:12:30|4338.14|4337.54|4338.02|4337.42|4338.27|4337.67|4338.02|4337.42|55
1647522760000|2022-03-17 13:12:40|4338.27|4337.67|4338.14|4337.54|4338.27|4337.67|4338.02|4337.42|48
1647522770000|2022-03-17 13:12:50|4338.02|4337.42|4338.02|4337.42|4338.27|4337.67|4337.77|4337.17|70
1647522780000|2022-03-17 13:13:00|4338.14|4337.54|4338.02|4337.42|4338.52|4337.92|4338.02|4337.42|113
1647522790000|2022-03-17 13:13:10|4338.14|4337.54|4338.27|4337.67|4338.27|4337.67|4338.02|4337.42|18
1647522800000|2022-03-17 13:13:20|4338.39|4337.79|4338.27|4337.67|4338.52|4337.92|4338.27|4337.67|45
1647522810000|2022-03-17 13:13:30|4338.52|4337.92|4338.52|4337.92|4338.52|4337.92|4338.52|4337.92|83
1647522820000|2022-03-17 13:13:40|4338.64|4338.04|4338.77|4338.17|4338.77|4338.17|4338.64|4338.04|66
1647522830000|2022-03-17 13:13:50|4339.02|4338.42|4339.02|4338.42|4339.02|4338.42|4339.02|4338.42|141
1647522840000|2022-03-17 13:14:00|4339.27|4338.67|4338.02|4337.42|4339.27|4338.67|4338.02|4337.42|157
1647522850000|2022-03-17 13:14:10|4338.52|4337.92|4338.77|4338.17|4338.77|4338.17|4338.52|4337.92|30
1647522860000|2022-03-17 13:14:20|4339.02|4338.42|4339.27|4338.67|4339.27|4338.67|4339.02|4338.42|31
1647522870000|2022-03-17 13:14:30|||||||||60
1647522880000|2022-03-17 13:14:40|||||||||50
1647522890000|2022-03-17 13:14:50|4339.52|4338.92|4339.02|4338.42|4339.52|4338.92|4339.02|4338.42|177
1647522900000|2022-03-17 13:15:00|4338.89|4338.29|4339.02|4338.42|4339.02|4338.42|4338.89|4338.29|431
1647522910000|2022-03-17 13:15:10|4339.27|4338.67|4339.52|4338.92|4339.52|4338.92|4339.27|4338.67|35
1647522920000|2022-03-17 13:15:20|4339.77|4339.17|4340.27|4339.67|4340.27|4339.67|4339.77|4339.17|263
1647522930000|2022-03-17 13:15:30|4340.52|4339.92|4340.02|4339.42|4340.52|4339.92|4340.02|4339.42|164
1647522940000|2022-03-17 13:15:40|4339.77|4339.17|4339.89|4339.29|4340.02|4339.42|4339.77|4339.17|273
1647522950000|2022-03-17 13:15:50|4340.02|4339.42|4339.77|4339.17|4340.02|4339.42|4339.52|4338.92|112
1647522960000|2022-03-17 13:16:00|4339.64|4339.04|4339.77|4339.17|4339.77|4339.17|4339.02|4338.42|78
1647522970000|2022-03-17 13:16:10|4339.52|4338.92|4339.52|4338.92|4339.64|4339.04|4339.52|4338.92|28
1647522980000|2022-03-17 13:16:20|4339.77|4339.17|4339.14|4338.54|4339.77|4339.17|4339.14|4338.54|79
1647522990000|2022-03-17 13:16:30|4339.02|4338.42|4338.77|4338.17|4339.27|4338.67|4338.64|4338.04|90
1647523000000|2022-03-17 13:16:40|4338.64|4338.04|4339.02|4338.42|4339.02|4338.42|4338.52|4337.92|124
1647523010000|2022-03-17 13:16:50|4338.89|4338.29|4338.77|4338.17|4339.02|4338.42|4338.77|4338.17|69
1647523020000|2022-03-17 13:17:00|4338.89|4338.29|4339.52|4338.92|4339.52|4338.92|4338.77|4338.17|100
1647523030000|2022-03-17 13:17:10|4339.27|4338.67|4339.27|4338.67|4339.52|4338.92|4339.02|4338.42|325
1647523040000|2022-03-17 13:17:20|4339.52|4338.92|4339.27|4338.67|4339.52|4338.92|4339.27|4338.67|230
1647523050000|2022-03-17 13:17:30|4339.02|4338.42|4339.02|4338.42|4339.14|4338.54|4338.52|4337.92|94
1647523060000|2022-03-17 13:17:40|4338.77|4338.17|4338.77|4338.17|4339.02|4338.42|4338.52|4337.92|61
1647523070000|2022-03-17 13:17:50|4338.64|4338.04|4339.02|4338.42|4339.02|4338.42|4338.52|4337.92|87
1647523080000|2022-03-17 13:18:00|4338.77|4338.17|4339.02|4338.42|4339.02|4338.42|4338.77|4338.17|62
1647523090000|2022-03-17 13:18:10|4338.77|4338.17|4339.02|4338.42|4339.02|4338.42|4338.77|4338.17|68
1647523100000|2022-03-17 13:18:20|4339.14|4338.54|4338.77|4338.17|4339.14|4338.54|4338.52|4337.92|168
1647523110000|2022-03-17 13:18:30|4338.64|4338.04|4338.89|4338.29|4339.02|4338.42|4338.52|4337.92|51
1647523120000|2022-03-17 13:18:40|4339.02|4338.42|4339.02|4338.42|4339.02|4338.42|4338.77|4338.17|46
1647523130000|2022-03-17 13:18:50|4339.27|4338.67|4339.27|4338.67|4339.39|4338.79|4339.14|4338.54|92
1647523140000|2022-03-17 13:19:00|4339.02|4338.42|4339.02|4338.42|4339.27|4338.67|4339.02|4338.42|23
1647523150000|2022-03-17 13:19:10|4338.77|4338.17|4339.27|4338.67|4339.52|4338.92|4338.77|4338.17|95
1647523160000|2022-03-17 13:19:20|4339.14|4338.54|4339.02|4338.42|4339.27|4338.67|4339.02|4338.42|36
1647523170000|2022-03-17 13:19:30|4339.14|4338.54|4338.64|4338.04|4339.52|4338.92|4338.52|4337.92|60
1647523180000|2022-03-17 13:19:40|4338.77|4338.17|4339.02|4338.42|4339.27|4338.67|4338.64|4338.04|58
1647523190000|2022-03-17 13:19:50|4338.77|4338.17|4338.77|4338.17|4339.02|4338.42|4338.77|4338.17|87
1647523200000|2022-03-17 13:20:00|4339.02|4338.42|4339.02|4338.42|4339.27|4338.67|4338.77|4338.17|79
1647523210000|2022-03-17 13:20:10|4339.27|4338.67|4339.02|4338.42|4339.27|4338.67|4339.02|4338.42|81
1647523220000|2022-03-17 13:20:20|4339.14|4338.54|4339.52|4338.92|4339.52|4338.92|4339.02|4338.42|28
1647523230000|2022-03-17 13:20:30|4339.27|4338.67|4339.02|4338.42|4339.27|4338.67|4339.02|4338.42|45
1647523240000|2022-03-17 13:20:40|4339.27|4338.67|4338.77|4338.17|4339.27|4338.67|4338.77|4338.17|59
1647523250000|2022-03-17 13:20:50|4339.02|4338.42|4339.02|4338.42|4339.27|4338.67|4338.77|4338.17|76
1647523260000|2022-03-17 13:21:00|4338.89|4338.29|4338.77|4338.17|4339.02|4338.42|4338.77|4338.17|44
1647523270000|2022-03-17 13:21:10|4338.89|4338.29|4338.77|4338.17|4338.89|4338.29|4338.64|4338.04|72
1647523280000|2022-03-17 13:21:20|4339.02|4338.42|4339.02|4338.42|4339.27|4338.67|4338.77|4338.17|50
1647523290000|2022-03-17 13:21:30|4339.27|4338.67|4339.27|4338.67|4339.27|4338.67|4339.27|4338.67|42
1647523300000|2022-03-17 13:21:40|4339.02|4338.42|4338.77|4338.17|4339.02|4338.42|4338.77|4338.17|27
1647523310000|2022-03-17 13:21:50|4339.02|4338.42|4339.52|4338.92|4339.52|4338.92|4339.02|4338.42|92
1647523320000|2022-03-17 13:22:00|4339.64|4339.04|4339.27|4338.67|4339.64|4339.04|4339.27|4338.67|82
1647523330000|2022-03-17 13:22:10|4339.39|4338.79|4339.02|4338.42|4339.39|4338.79|4339.02|4338.42|85
1647523340000|2022-03-17 13:22:20|4338.77|4338.17|4339.27|4338.67|4339.27|4338.67|4338.52|4337.92|132
1647523350000|2022-03-17 13:22:30|4339.02|4338.42|4339.02|4338.42|4339.27|4338.67|4339.02|4338.42|106
1647523360000|2022-03-17 13:22:40|4339.14|4338.54|4338.52|4337.92|4339.27|4338.67|4338.52|4337.92|47
1647523370000|2022-03-17 13:22:50|4338.77|4338.17|4339.27|4338.67|4339.27|4338.67|4338.77|4338.17|69
1647523380000|2022-03-17 13:23:00|4339.02|4338.42|4339.14|4338.54|4339.27|4338.67|4338.89|4338.29|65
1647523390000|2022-03-17 13:23:10|4339.27|4338.67|4339.52|4338.92|4339.52|4338.92|4339.02|4338.42|74
1647523400000|2022-03-17 13:23:20|4339.77|4339.17|4339.52|4338.92|4339.77|4339.17|4339.52|4338.92|98
1647523410000|2022-03-17 13:23:30|4339.64|4339.04|4339.77|4339.17|4339.77|4339.17|4339.52|4338.92|26
1647523420000|2022-03-17 13:23:40|4339.52|4338.92|4339.52|4338.92|4339.77|4339.17|4339.39|4338.79|61
1647523430000|2022-03-17 13:23:50|4339.77|4339.17|4339.64|4339.04|4339.77|4339.17|4339.64|4339.04|408
1647523440000|2022-03-17 13:24:00|4339.77|4339.17|4339.52|4338.92|4339.77|4339.17|4339.52|4338.92|97
1647523450000|2022-03-17 13:24:10|4339.77|4339.17|4340.02|4339.42|4340.02|4339.42|4339.52|4338.92|127
1647523460000|2022-03-17 13:24:20|4339.77|4339.17|4339.77|4339.17|4339.77|4339.17|4339.27|4338.67|51
1647523470000|2022-03-17 13:24:30|4339.52|4338.92|4339.77|4339.17|4339.77|4339.17|4339.39|4338.79|208
1647523480000|2022-03-17 13:24:40|||||||||23
1647523490000|2022-03-17 13:24:50|4340.02|4339.42|4340.02|4339.42|4340.02|4339.42|4339.77|4339.17|106
1647523500000|2022-03-17 13:25:00|4340.27|4339.67|4340.02|4339.42|4340.52|4339.92|4340.02|4339.42|428
1647523510000|2022-03-17 13:25:10|4340.27|4339.67|4340.52|4339.92|4340.52|4339.92|4340.27|4339.67|70
1647523520000|2022-03-17 13:25:20|4340.77|4340.17|4340.52|4339.92|4340.77|4340.17|4340.52|4339.92|315
1647523530000|2022-03-17 13:25:30|4340.02|4339.42|4339.52|4338.92|4340.02|4339.42|4339.52|4338.92|276
1647523540000|2022-03-17 13:25:40|4339.39|4338.79|4340.02|4339.42|4340.02|4339.42|4339.39|4338.79|486
1647523550000|2022-03-17 13:25:50|4339.77|4339.17|4340.27|4339.67|4340.27|4339.67|4339.77|4339.17|636
1647523560000|2022-03-17 13:26:00|4340.02|4339.42|4340.02|4339.42|4340.02|4339.42|4340.02|4339.42|52
1647523570000|2022-03-17 13:26:10|4339.89|4339.29|4339.52|4338.92|4339.89|4339.29|4339.52|4338.92|614
1647523580000|2022-03-17 13:26:20|4339.77|4339.17|4339.77|4339.17|4339.77|4339.17|4339.52|4338.92|49
1647523590000|2022-03-17 13:26:30|4340.02|4339.42|4340.27|4339.67|4340.27|4339.67|4340.02|4339.42|161
1647523600000|2022-03-17 13:26:40|4340.02|4339.42|4339.77|4339.17|4340.02|4339.42|4339.77|4339.17|65
1647523610000|2022-03-17 13:26:50|4340.02|4339.42|4340.02|4339.42|4340.02|4339.42|4339.77|4339.17|125
1647523620000|2022-03-17 13:27:00|4340.27|4339.67|4340.52|4339.92|4340.52|4339.92|4340.02|4339.42|307
1647523630000|2022-03-17 13:27:10|4340.77|4340.17|4340.27|4339.67|4340.77|4340.17|4340.27|4339.67|231
1647523640000|2022-03-17 13:27:20|4340.14|4339.54|4339.77|4339.17|4340.64|4340.04|4339.77|4339.17|222
1647523650000|2022-03-17 13:27:30|4339.52|4338.92|4339.52|4338.92|4339.77|4339.17|4339.52|4338.92|67
1647523660000|2022-03-17 13:27:40|4339.27|4338.67|4339.27|4338.67|4339.52|4338.92|4339.02|4338.42|116
1647523670000|2022-03-17 13:27:50|4339.02|4338.42|4339.27|4338.67|4339.27|4338.67|4339.02|4338.42|60
1647523680000|2022-03-17 13:28:00|4339.02|4338.42|4340.27|4339.67|4340.27|4339.67|4339.02|4338.42|148
1647523690000|2022-03-17 13:28:10|4340.14|4339.54|4339.52|4338.92|4340.27|4339.67|4339.52|4338.92|162
1647523700000|2022-03-17 13:28:20|4339.27|4338.67|4339.27|4338.67|4339.52|4338.92|4339.27|4338.67|24
1647523710000|2022-03-17 13:28:30|4339.02|4338.42|4339.27|4338.67|4339.27|4338.67|4339.02|4338.42|88
1647523720000|2022-03-17 13:28:40|4339.52|4338.92|4340.27|4339.67|4340.27|4339.67|4339.52|4338.92|155
1647523730000|2022-03-17 13:28:50|4340.02|4339.42|4339.77|4339.17|4340.02|4339.42|4339.77|4339.17|118
1647523740000|2022-03-17 13:29:00|4339.52|4338.92|4338.52|4337.92|4339.52|4338.92|4338.39|4337.79|174
1647523750000|2022-03-17 13:29:10|4338.77|4338.17|4338.77|4338.17|4338.89|4338.29|4338.77|4338.17|59
1647523760000|2022-03-17 13:29:20|4338.64|4338.04|4338.77|4338.17|4338.77|4338.17|4338.52|4337.92|68
1647523770000|2022-03-17 13:29:30|4338.64|4338.04|4338.27|4337.67|4338.77|4338.17|4338.27|4337.67|118
1647523780000|2022-03-17 13:29:40|4338.52|4337.92|4338.77|4338.17|4338.77|4338.17|4338.27|4337.67|192
1647523790000|2022-03-17 13:29:50|4338.64|4338.04|4338.77|4338.17|4338.77|4338.17|4337.77|4337.17|464
1647523800000|2022-03-17 13:30:00|4338.67|4338.27|4339.92|4339.52|4340.67|4340.27|4338.42|4338.02|4870
1647523810000|2022-03-17 13:30:10|4339.67|4339.27|4340.42|4340.02|4340.67|4340.27|4339.67|4339.27|1909
1647523820000|2022-03-17 13:30:20|4340.67|4340.27|4338.92|4338.52|4341.17|4340.77|4338.92|4338.52|1368
1647523830000|2022-03-17 13:30:30|4338.67|4338.27|4338.17|4337.77|4339.42|4339.02|4338.17|4337.77|1173
1647523840000|2022-03-17 13:30:40|4337.67|4337.27|4337.92|4337.52|4338.92|4338.52|4337.17|4336.77|1441
1647523850000|2022-03-17 13:30:50|4337.67|4337.27|4338.67|4338.27|4339.42|4339.02|4337.42|4337.02|1169
1647523860000|2022-03-17 13:31:00|4338.42|4338.02|4338.42|4338.02|4338.67|4338.27|4337.67|4337.27|1060
1647523870000|2022-03-17 13:31:10|4338.67|4338.27|4339.17|4338.77|4339.67|4339.27|4337.67|4337.27|1252
1647523880000|2022-03-17 13:31:20|4339.42|4339.02|4339.17|4338.77|4339.92|4339.52|4338.67|4338.27|1177
1647523890000|2022-03-17 13:31:30|4339.29|4338.89|4340.17|4339.77|4340.17|4339.77|4338.92|4338.52|732
1647523900000|2022-03-17 13:31:40|4339.92|4339.52|4340.92|4340.52|4340.92|4340.52|4339.92|4339.52|1333
1647523910000|2022-03-17 13:31:50|4341.04|4340.64|4340.92|4340.52|4341.42|4341.02|4340.92|4340.52|1571
1647523920000|2022-03-17 13:32:00|4340.29|4339.89|4337.17|4336.77|4340.29|4339.89|4337.17|4336.77|1125
1647523930000|2022-03-17 13:32:10|4336.92|4336.52|4335.42|4335.02|4337.92|4337.52|4335.42|4335.02|892
1647523940000|2022-03-17 13:32:20|4335.17|4334.77|4335.92|4335.52|4336.42|4336.02|4335.17|4334.77|947
1647523950000|2022-03-17 13:32:30|4335.54|4335.14|4336.92|4336.52|4336.92|4336.52|4334.67|4334.27|1306
1647523960000|2022-03-17 13:32:40|4337.42|4337.02|4338.17|4337.77|4339.67|4339.27|4337.42|4337.02|1718
1647523970000|2022-03-17 13:32:50|4337.67|4337.27|4338.67|4338.27|4338.92|4338.52|4337.54|4337.14|857
1647523980000|2022-03-17 13:33:00|4338.92|4338.52|4339.92|4339.52|4340.17|4339.77|4338.92|4338.52|1613
1647523990000|2022-03-17 13:33:10|4340.17|4339.77|4340.29|4339.89|4340.67|4340.27|4339.67|4339.27|953
1647524000000|2022-03-17 13:33:20|4340.17|4339.77|4340.67|4340.27|4340.92|4340.52|4340.17|4339.77|745
1647524010000|2022-03-17 13:33:30|4340.42|4340.02|4340.92|4340.52|4340.92|4340.52|4340.42|4340.02|551
1647524020000|2022-03-17 13:33:40|4340.67|4340.27|4343.17|4342.77|4343.17|4342.77|4340.42|4340.02|1639
1647524030000|2022-03-17 13:33:50|4343.42|4343.02|4342.67|4342.27|4343.42|4343.02|4342.42|4342.02|984
1647524040000|2022-03-17 13:34:00|4342.42|4342.02|4342.67|4342.27|4342.92|4342.52|4342.17|4341.77|706
1647524050000|2022-03-17 13:34:10|4342.42|4342.02|4342.67|4342.27|4342.67|4342.27|4342.04|4341.64|521
1647524060000|2022-03-17 13:34:20|4343.17|4342.77|4345.17|4344.77|4345.17|4344.77|4343.17|4342.77|1273
1647524070000|2022-03-17 13:34:30|4344.92|4344.52|4343.92|4343.52|4344.92|4344.52|4343.67|4343.27|690
1647524080000|2022-03-17 13:34:40|4343.67|4343.27|4343.67|4343.27|4343.67|4343.27|4342.67|4342.27|575
1647524090000|2022-03-17 13:34:50|4343.92|4343.52|4343.42|4343.02|4344.42|4344.02|4343.42|4343.02|739
1647524100000|2022-03-17 13:35:00|4342.92|4342.52|4344.92|4344.52|4344.92|4344.52|4342.92|4342.52|928
1647524110000|2022-03-17 13:35:10|4345.17|4344.77|4342.92|4342.52|4345.17|4344.77|4342.92|4342.52|865
1647524120000|2022-03-17 13:35:20|4343.42|4343.02|4342.42|4342.02|4343.92|4343.52|4342.17|4341.77|698
1647524130000|2022-03-17 13:35:30|4342.67|4342.27|4341.92|4341.52|4343.42|4343.02|4341.92|4341.52|514
1647524140000|2022-03-17 13:35:40|4341.67|4341.27|4341.92|4341.52|4342.17|4341.77|4341.42|4341.02|471
1647524150000|2022-03-17 13:35:50|4342.17|4341.77|4342.17|4341.77|4343.17|4342.77|4342.17|4341.77|931
1647524160000|2022-03-17 13:36:00|4342.54|4342.14|4340.92|4340.52|4342.67|4342.27|4339.92|4339.52|909
1647524170000|2022-03-17 13:36:10|4341.17|4340.77|4337.92|4337.52|4341.29|4340.89|4337.42|4337.02|2512
1647524180000|2022-03-17 13:36:20|4338.04|4337.64|4339.42|4339.02|4339.92|4339.52|4336.92|4336.52|915
1647524190000|2022-03-17 13:36:30|4339.67|4339.27|4338.42|4338.02|4340.17|4339.77|4338.42|4338.02|594
1647524200000|2022-03-17 13:36:40|4338.67|4338.27|4336.92|4336.52|4338.67|4338.27|4335.92|4335.52|1145
1647524210000|2022-03-17 13:36:50|4336.42|4336.02|4336.42|4336.02|4336.92|4336.52|4336.17|4335.77|498
1647524220000|2022-03-17 13:37:00|4335.67|4335.27|4339.17|4338.77|4339.92|4339.52|4335.67|4335.27|924
1647524230000|2022-03-17 13:37:10|4339.42|4339.02|4340.17|4339.77|4340.67|4340.27|4339.42|4339.02|821
1647524240000|2022-03-17 13:37:20|4339.92|4339.52|4339.42|4339.02|4340.17|4339.77|4338.67|4338.27|1322
1647524250000|2022-03-17 13:37:30|4338.92|4338.52|4341.42|4341.02|4341.67|4341.27|4338.92|4338.52|1131
1647524260000|2022-03-17 13:37:40|4341.67|4341.27|4343.17|4342.77|4343.67|4343.27|4341.42|4341.02|2308
1647524270000|2022-03-17 13:37:50|4343.42|4343.02|4342.42|4342.02|4344.04|4343.64|4341.92|4341.52|906
1647524280000|2022-03-17 13:38:00|4342.17|4341.77|4340.42|4340.02|4342.67|4342.27|4340.17|4339.77|1527
1647524290000|2022-03-17 13:38:10|4340.17|4339.77|4340.42|4340.02|4341.67|4341.27|4339.67|4339.27|771
1647524300000|2022-03-17 13:38:20|4339.92|4339.52|4342.42|4342.02|4342.42|4342.02|4339.92|4339.52|693
1647524310000|2022-03-17 13:38:30|4342.67|4342.27|4343.54|4343.14|4344.67|4344.27|4342.54|4342.14|735
1647524320000|2022-03-17 13:38:40|4343.67|4343.27|4343.54|4343.14|4344.42|4344.02|4343.17|4342.77|429
1647524330000|2022-03-17 13:38:50|4343.67|4343.27|4343.42|4343.02|4343.92|4343.52|4343.17|4342.77|505
1647524340000|2022-03-17 13:39:00|4342.67|4342.27|4342.42|4342.02|4342.67|4342.27|4341.42|4341.02|1010
1647524350000|2022-03-17 13:39:10|4342.17|4341.77|4341.67|4341.27|4342.42|4342.02|4341.42|4341.02|311
1647524360000|2022-03-17 13:39:20|4341.54|4341.14|4344.42|4344.02|4344.92|4344.52|4341.42|4341.02|698
1647524370000|2022-03-17 13:39:30|4344.67|4344.27|4345.67|4345.27|4345.92|4345.52|4344.42|4344.02|778
1647524380000|2022-03-17 13:39:40|4345.92|4345.52|4345.67|4345.27|4346.67|4346.27|4345.42|4345.02|920
1647524390000|2022-03-17 13:39:50|4346.17|4345.77|4346.67|4346.27|4346.67|4346.27|4345.67|4345.27|709
1647524400000|2022-03-17 13:40:00|4346.42|4346.02|4347.17|4346.77|4347.17|4346.77|4346.17|4345.77|1378
1647524410000|2022-03-17 13:40:10|4346.67|4346.27|4344.17|4343.77|4346.67|4346.27|4343.92|4343.52|1171
1647524420000|2022-03-17 13:40:20|4344.42|4344.02|4343.42|4343.02|4345.17|4344.77|4343.42|4343.02|1188
1647524430000|2022-03-17 13:40:30|4343.67|4343.27|4344.92|4344.52|4345.92|4345.52|4343.42|4343.02|786
1647524440000|2022-03-17 13:40:40|4345.17|4344.77|4343.67|4343.27|4345.17|4344.77|4343.17|4342.77|568
1647524450000|2022-03-17 13:40:50|4343.42|4343.02|4343.17|4342.77|4343.67|4343.27|4342.92|4342.52|432
1647524460000|2022-03-17 13:41:00|4343.67|4343.27|4344.92|4344.52|4345.17|4344.77|4343.54|4343.14|404
1647524470000|2022-03-17 13:41:10|4345.04|4344.64|4346.42|4346.02|4346.42|4346.02|4345.04|4344.64|816
1647524480000|2022-03-17 13:41:20|4346.17|4345.77|4345.67|4345.27|4346.67|4346.27|4345.42|4345.02|824
1647524490000|2022-03-17 13:41:30|4345.42|4345.02|4346.67|4346.27|4346.67|4346.27|4345.42|4345.02|495
1647524500000|2022-03-17 13:41:40|4346.42|4346.02|4346.67|4346.27|4346.67|4346.27|4345.79|4345.39|330
1647524510000|2022-03-17 13:41:50|4346.54|4346.14|4345.67|4345.27|4346.67|4346.27|4345.17|4344.77|354
1647524520000|2022-03-17 13:42:00|4345.92|4345.52|4343.42|4343.02|4346.42|4346.02|4343.42|4343.02|1063
1647524530000|2022-03-17 13:42:10|4342.67|4342.27|4344.29|4343.89|4344.29|4343.89|4341.42|4341.02|805
1647524540000|2022-03-17 13:42:20|4344.42|4344.02|4344.79|4344.39|4344.92|4344.52|4344.17|4343.77|374
1647524550000|2022-03-17 13:42:30|4344.92|4344.52|4346.67|4346.27|4346.67|4346.27|4344.92|4344.52|738
1647524560000|2022-03-17 13:42:40|4346.92|4346.52|4346.42|4346.02|4347.42|4347.02|4346.42|4346.02|959
1647524570000|2022-03-17 13:42:50|4346.67|4346.27|4345.92|4345.52|4346.79|4346.39|4345.67|4345.27|559
1647524580000|2022-03-17 13:43:00|4345.67|4345.27|4347.17|4346.77|4347.42|4347.02|4345.42|4345.02|346
1647524590000|2022-03-17 13:43:10|4347.42|4347.02|4347.42|4347.02|4347.67|4347.27|4346.67|4346.27|788
1647524600000|2022-03-17 13:43:20|4347.17|4346.77|4346.04|4345.64|4347.67|4347.27|4345.67|4345.27|452
1647524610000|2022-03-17 13:43:30|4345.92|4345.52|4345.04|4344.64|4346.17|4345.77|4344.67|4344.27|408
1647524620000|2022-03-17 13:43:40|4344.92|4344.52|4345.67|4345.27|4345.79|4345.39|4344.92|4344.52|663
1647524630000|2022-03-17 13:43:50|4345.42|4345.02|4346.17|4345.77|4346.67|4346.27|4345.42|4345.02|321
1647524640000|2022-03-17 13:44:00|4346.54|4346.14|4347.42|4347.02|4347.67|4347.27|4346.54|4346.14|1215
1647524650000|2022-03-17 13:44:10|4347.17|4346.77|4347.42|4347.02|4347.67|4347.27|4346.92|4346.52|381
1647524660000|2022-03-17 13:44:20|4347.17|4346.77|4346.42|4346.02|4347.67|4347.27|4346.17|4345.77|643
1647524670000|2022-03-17 13:44:30|4346.29|4345.89|4347.17|4346.77|4347.54|4347.14|4346.29|4345.89|350
1647524680000|2022-03-17 13:44:40|4346.92|4346.52|4347.42|4347.02|4347.67|4347.27|4346.67|4346.27|665
1647524690000|2022-03-17 13:44:50|4347.29|4346.89|4347.17|4346.77|4347.67|4347.27|4347.17|4346.77|688
1647524700000|2022-03-17 13:45:00|4347.67|4347.27|4348.42|4348.02|4348.42|4348.02|4347.17|4346.77|1744
1647524710000|2022-03-17 13:45:10|4349.17|4348.77|4350.17|4349.77|4350.67|4350.27|4349.17|4348.77|1790
1647524720000|2022-03-17 13:45:20|4349.92|4349.52|4350.17|4349.77|4350.42|4350.02|4349.17|4348.77|646
1647524730000|2022-03-17 13:45:30|4350.42|4350.02|4351.42|4351.02|4351.67|4351.27|4350.17|4349.77|645
1647524740000|2022-03-17 13:45:40|4351.67|4351.27|4352.92|4352.52|4353.17|4352.77|4351.67|4351.27|1024
1647524750000|2022-03-17 13:45:50|4352.67|4352.27|4351.17|4350.77|4352.92|4352.52|4351.17|4350.77|1011
1647524760000|2022-03-17 13:46:00|4351.29|4350.89|4352.92|4352.52|4353.17|4352.77|4351.29|4350.89|596
1647524770000|2022-03-17 13:46:10|4352.67|4352.27|4357.92|4357.52|4358.92|4358.52|4352.67|4352.27|3885
1647524780000|2022-03-17 13:46:20|4357.42|4357.02|4353.17|4352.77|4357.92|4357.52|4352.04|4351.64|3147
1647524790000|2022-03-17 13:46:30|4353.42|4353.02|4356.42|4356.02|4357.42|4357.02|4352.67|4352.27|2563
1647524800000|2022-03-17 13:46:40|4353.42|4353.02|4353.67|4353.27|4354.67|4354.27|4353.04|4352.64|2332
1647524810000|2022-03-17 13:46:50|4353.42|4353.02|4353.92|4353.52|4354.17|4353.77|4352.54|4352.14|1087
1647524820000|2022-03-17 13:47:00|4354.04|4353.64|4353.67|4353.27|4354.42|4354.02|4353.17|4352.77|932
1647524830000|2022-03-17 13:47:10|4353.92|4353.52|4353.29|4352.89|4354.67|4354.27|4353.29|4352.89|578
1647524840000|2022-03-17 13:47:20|4353.17|4352.77|4354.17|4353.77|4354.92|4354.52|4353.17|4352.77|665
1647524850000|2022-03-17 13:47:30|4353.92|4353.52|4353.67|4353.27|4354.92|4354.52|4353.67|4353.27|687
1647524860000|2022-03-17 13:47:40|4353.54|4353.14|4351.42|4351.02|4354.17|4353.77|4351.42|4351.02|723
1647524870000|2022-03-17 13:47:50|4351.17|4350.77|4352.42|4352.02|4352.67|4352.27|4351.17|4350.77|571
1647524880000|2022-03-17 13:48:00|4352.29|4351.89|4353.54|4353.14|4353.67|4353.27|4351.67|4351.27|874
1647524890000|2022-03-17 13:48:10|4353.67|4353.27|4354.17|4353.77|4354.42|4354.02|4353.42|4353.02|568
1647524900000|2022-03-17 13:48:20|4354.67|4354.27|4352.42|4352.02|4354.67|4354.27|4352.17|4351.77|544
1647524910000|2022-03-17 13:48:30|4352.17|4351.77|4353.92|4353.52|4353.92|4353.52|4351.67|4351.27|550
1647524920000|2022-03-17 13:48:40|4353.67|4353.27|4353.92|4353.52|4354.67|4354.27|4353.67|4353.27|462
1647524930000|2022-03-17 13:48:50|4354.17|4353.77|4353.67|4353.27|4354.17|4353.77|4353.17|4352.77|388
1647524940000|2022-03-17 13:49:00|4353.79|4353.39|4353.04|4352.64|4353.92|4353.52|4352.54|4352.14|638
1647524950000|2022-03-17 13:49:10|4352.92|4352.52|4351.42|4351.02|4352.92|4352.52|4351.42|4351.02|556
1647524960000|2022-03-17 13:49:20|4351.67|4351.27|4351.42|4351.02|4351.67|4351.27|4350.67|4350.27|781
1647524970000|2022-03-17 13:49:30|4351.17|4350.77|4352.04|4351.64|4352.17|4351.77|4351.04|4350.64|396
1647524980000|2022-03-17 13:49:40|4351.92|4351.52|4350.29|4349.89|4351.92|4351.52|4350.29|4349.89|417
1647524990000|2022-03-17 13:49:50|4350.17|4349.77|4349.79|4349.39|4350.67|4350.27|4349.42|4349.02|574
1647525000000|2022-03-17 13:50:00|4349.67|4349.27|4349.42|4349.02|4351.42|4351.02|4349.17|4348.77|607
1647525010000|2022-03-17 13:50:10|4349.29|4348.89|4349.92|4349.52|4349.92|4349.52|4349.17|4348.77|312
1647525020000|2022-03-17 13:50:20|4350.17|4349.77|4350.17|4349.77|4350.67|4350.27|4349.42|4349.02|447
1647525030000|2022-03-17 13:50:30|4349.92|4349.52|4349.92|4349.52|4350.17|4349.77|4349.67|4349.27|569
1647525040000|2022-03-17 13:50:40|4350.17|4349.77|4349.92|4349.52|4350.17|4349.77|4349.17|4348.77|913
1647525050000|2022-03-17 13:50:50|4350.17|4349.77|4351.29|4350.89|4351.67|4351.27|4349.79|4349.39|749
1647525060000|2022-03-17 13:51:00|4351.17|4350.77|4353.17|4352.77|4353.17|4352.77|4351.17|4350.77|652
1647525070000|2022-03-17 13:51:10|4352.92|4352.52|4354.42|4354.02|4354.42|4354.02|4352.92|4352.52|1957
1647525080000|2022-03-17 13:51:20|4354.17|4353.77|4353.67|4353.27|4354.17|4353.77|4353.42|4353.02|445
1647525090000|2022-03-17 13:51:30|4354.17|4353.77|4354.29|4353.89|4354.42|4354.02|4353.92|4353.52|700
1647525100000|2022-03-17 13:51:40|4354.17|4353.77|4354.17|4353.77|4354.42|4354.02|4353.92|4353.52|461
1647525110000|2022-03-17 13:51:50|4354.42|4354.02|4353.92|4353.52|4354.92|4354.52|4353.92|4353.52|724
1647525120000|2022-03-17 13:52:00|4354.17|4353.77|4355.17|4354.77|4355.17|4354.77|4353.92|4353.52|911
1647525130000|2022-03-17 13:52:10|4355.04|4354.64|4354.67|4354.27|4355.42|4355.02|4354.67|4354.27|492
1647525140000|2022-03-17 13:52:20|4355.17|4354.77|4353.67|4353.27|4355.17|4354.77|4353.54|4353.14|610
1647525150000|2022-03-17 13:52:30|4353.92|4353.52|4354.67|4354.27|4354.67|4354.27|4353.42|4353.02|256
1647525160000|2022-03-17 13:52:40|4354.42|4354.02|4354.04|4353.64|4354.92|4354.52|4353.92|4353.52|498
1647525170000|2022-03-17 13:52:50|4354.17|4353.77|4355.29|4354.89|4355.42|4355.02|4353.92|4353.52|723
1647525180000|2022-03-17 13:53:00|4355.17|4354.77|4355.42|4355.02|4355.67|4355.27|4355.17|4354.77|794
1647525190000|2022-03-17 13:53:10|4355.54|4355.14|4354.42|4354.02|4355.92|4355.52|4353.92|4353.52|543
1647525200000|2022-03-17 13:53:20|4354.17|4353.77|4353.79|4353.39|4354.17|4353.77|4352.42|4352.02|923
1647525210000|2022-03-17 13:53:30|4353.92|4353.52|4353.42|4353.02|4354.42|4354.02|4353.29|4352.89|390
1647525220000|2022-03-17 13:53:40|4353.17|4352.77|4352.17|4351.77|4353.17|4352.77|4351.92|4351.52|377
1647525230000|2022-03-17 13:53:50|4352.42|4352.02|4350.17|4349.77|4352.67|4352.27|4350.17|4349.77|1133
1647525240000|2022-03-17 13:54:00|4350.42|4350.02|4351.42|4351.02|4352.67|4352.27|4350.29|4349.89|770
1647525250000|2022-03-17 13:54:10|4351.92|4351.52|4350.67|4350.27|4351.92|4351.52|4350.29|4349.89|538
1647525260000|2022-03-17 13:54:20|4350.92|4350.52|4350.42|4350.02|4350.92|4350.52|4350.17|4349.77|464
1647525270000|2022-03-17 13:54:30|4350.67|4350.27|4351.17|4350.77|4351.42|4351.02|4350.42|4350.02|281
1647525280000|2022-03-17 13:54:40|4351.29|4350.89|4351.92|4351.52|4351.92|4351.52|4351.29|4350.89|237
1647525290000|2022-03-17 13:54:50|4352.17|4351.77|4351.92|4351.52|4352.17|4351.77|4351.17|4350.77|385
1647525300000|2022-03-17 13:55:00|4352.29|4351.89|4352.67|4352.27|4353.42|4353.02|4352.29|4351.89|624
1647525310000|2022-03-17 13:55:10|4352.42|4352.02|4352.92|4352.52|4352.92|4352.52|4350.92|4350.52|326
1647525320000|2022-03-17 13:55:20|4353.17|4352.77|4354.17|4353.77|4354.42|4354.02|4352.92|4352.52|454
1647525330000|2022-03-17 13:55:30|4354.29|4353.89|4354.04|4353.64|4354.67|4354.27|4353.42|4353.02|483
1647525340000|2022-03-17 13:55:40|4354.17|4353.77|4355.92|4355.52|4355.92|4355.52|4354.17|4353.77|513
1647525350000|2022-03-17 13:55:50|4356.04|4355.64|4355.92|4355.52|4356.42|4356.02|4355.67|4355.27|739
1647525360000|2022-03-17 13:56:00|4356.17|4355.77|4356.17|4355.77|4356.67|4356.27|4355.67|4355.27|608
1647525370000|2022-03-17 13:56:10|4355.92|4355.52|4356.17|4355.77|4356.67|4356.27|4354.92|4354.52|915
1647525380000|2022-03-17 13:56:20|4356.04|4355.64|4355.92|4355.52|4356.67|4356.27|4355.67|4355.27|424
1647525390000|2022-03-17 13:56:30|4356.17|4355.77|4355.92|4355.52|4356.29|4355.89|4354.92|4354.52|430
1647525400000|2022-03-17 13:56:40|4356.04|4355.64|4356.67|4356.27|4356.67|4356.27|4355.67|4355.27|236
1647525410000|2022-03-17 13:56:50|4356.54|4356.14|4356.42|4356.02|4357.17|4356.77|4356.42|4356.02|537
1647525420000|2022-03-17 13:57:00|4356.17|4355.77|4356.17|4355.77|4356.17|4355.77|4355.42|4355.02|372
1647525430000|2022-03-17 13:57:10|4356.42|4356.02|4356.42|4356.02|4356.79|4356.39|4355.92|4355.52|246
1647525440000|2022-03-17 13:57:20|4356.67|4356.27|4356.17|4355.77|4356.67|4356.27|4355.67|4355.27|382
1647525450000|2022-03-17 13:57:30|4356.04|4355.64|4355.92|4355.52|4356.67|4356.27|4355.42|4355.02|239
1647525460000|2022-03-17 13:57:40|4356.17|4355.77|4355.67|4355.27|4356.17|4355.77|4355.17|4354.77|670
1647525470000|2022-03-17 13:57:50|4355.92|4355.52|4360.92|4360.52|4361.17|4360.77|4355.67|4355.27|2799
1647525480000|2022-03-17 13:58:00|4361.17|4360.77|4359.42|4359.02|4361.42|4361.02|4356.42|4356.02|3712
1647525490000|2022-03-17 13:58:10|4359.67|4359.27|4358.67|4358.27|4359.92|4359.52|4358.67|4358.27|790
1647525500000|2022-03-17 13:58:20|4358.92|4358.52|4358.54|4358.14|4358.92|4358.52|4357.67|4357.27|631
1647525510000|2022-03-17 13:58:30|4358.42|4358.02|4359.42|4359.02|4360.17|4359.77|4358.29|4357.89|736
1647525520000|2022-03-17 13:58:40|4359.54|4359.14|4361.42|4361.02|4361.42|4361.02|4359.54|4359.14|625
1647525530000|2022-03-17 13:58:50|4361.67|4361.27|4361.67|4361.27|4362.42|4362.02|4360.92|4360.52|828
1647525540000|2022-03-17 13:59:00|4361.92|4361.52|4362.67|4362.27|4362.67|4362.27|4360.92|4360.52|750
1647525550000|2022-03-17 13:59:10|4362.42|4362.02|4362.92|4362.52|4363.67|4363.27|4362.17|4361.77|598
1647525560000|2022-03-17 13:59:20|4363.29|4362.89|4364.42|4364.02|4364.67|4364.27|4362.92|4362.52|618
1647525570000|2022-03-17 13:59:30|4364.17|4363.77|4363.92|4363.52|4364.54|4364.14|4363.17|4362.77|1082
1647525580000|2022-03-17 13:59:40|4364.17|4363.77|4364.67|4364.27|4364.67|4364.27|4363.17|4362.77|543
1647525590000|2022-03-17 13:59:50|4364.42|4364.02|4364.54|4364.14|4365.17|4364.77|4364.17|4363.77|955
1647525600000|2022-03-17 14:00:00|4364.42|4364.02|4363.67|4363.27|4365.42|4365.02|4363.42|4363.02|994
1647525610000|2022-03-17 14:00:10|4363.42|4363.02|4364.04|4363.64|4364.67|4364.27|4362.92|4362.52|631
1647525620000|2022-03-17 14:00:20|4364.42|4364.02|4363.54|4363.14|4364.92|4364.52|4363.42|4363.02|454
1647525630000|2022-03-17 14:00:30|4363.42|4363.02|4364.67|4364.27|4364.67|4364.27|4363.42|4363.02|432
1647525640000|2022-03-17 14:00:40|4364.42|4364.02|4363.79|4363.39|4365.92|4365.52|4363.67|4363.27|987
1647525650000|2022-03-17 14:00:50|4363.92|4363.52|4364.42|4364.02|4364.42|4364.02|4363.42|4363.02|630
1647525660000|2022-03-17 14:01:00|4364.92|4364.52|4362.92|4362.52|4364.92|4364.52|4362.79|4362.39|624
1647525670000|2022-03-17 14:01:10|4362.67|4362.27|4363.92|4363.52|4363.92|4363.52|4361.92|4361.52|598
1647525680000|2022-03-17 14:01:20|4364.17|4363.77|4363.17|4362.77|4364.17|4363.77|4363.17|4362.77|354
1647525690000|2022-03-17 14:01:30|4362.92|4362.52|4362.42|4362.02|4363.67|4363.27|4362.29|4361.89|410
1647525700000|2022-03-17 14:01:40|4362.67|4362.27|4362.92|4362.52|4363.67|4363.27|4362.42|4362.02|358
1647525710000|2022-03-17 14:01:50|4363.17|4362.77|4364.42|4364.02|4364.42|4364.02|4363.17|4362.77|393
1647525720000|2022-03-17 14:02:00|4364.54|4364.14|4365.92|4365.52|4365.92|4365.52|4364.17|4363.77|504
1647525730000|2022-03-17 14:02:10|4365.42|4365.02|4366.42|4366.02|4366.67|4366.27|4365.04|4364.64|840
1647525740000|2022-03-17 14:02:20|4366.67|4366.27|4366.67|4366.27|4366.79|4366.39|4365.92|4365.52|621
1647525750000|2022-03-17 14:02:30|4366.79|4366.39|4364.67|4364.27|4366.92|4366.52|4364.67|4364.27|643
1647525760000|2022-03-17 14:02:40|4364.92|4364.52|4364.17|4363.77|4364.92|4364.52|4364.17|4363.77|486
1647525770000|2022-03-17 14:02:50|4363.92|4363.52|4363.92|4363.52|4364.42|4364.02|4363.67|4363.27|439
1647525780000|2022-03-17 14:03:00|4363.79|4363.39|4363.67|4363.27|4364.17|4363.77|4362.42|4362.02|663
1647525790000|2022-03-17 14:03:10|4363.79|4363.39|4364.42|4364.02|4364.42|4364.02|4363.67|4363.27|408
1647525800000|2022-03-17 14:03:20|4364.17|4363.77|4363.67|4363.27|4364.92|4364.52|4363.17|4362.77|500
1647525810000|2022-03-17 14:03:30|4364.17|4363.77|4364.17|4363.77|4364.42|4364.02|4363.54|4363.14|357
1647525820000|2022-03-17 14:03:40|4364.42|4364.02|4365.29|4364.89|4365.42|4365.02|4364.17|4363.77|421
1647525830000|2022-03-17 14:03:50|4365.42|4365.02|4364.67|4364.27|4365.92|4365.52|4364.42|4364.02|488
1647525840000|2022-03-17 14:04:00|4364.17|4363.77|4364.67|4364.27|4365.04|4364.64|4363.42|4363.02|479
1647525850000|2022-03-17 14:04:10|4364.42|4364.02|4366.17|4365.77|4366.54|4366.14|4364.42|4364.02|1443
1647525860000|2022-03-17 14:04:20|4366.42|4366.02|4367.17|4366.77|4367.17|4366.77|4366.42|4366.02|766
1647525870000|2022-03-17 14:04:30|4367.42|4367.02|4367.42|4367.02|4368.29|4367.89|4367.17|4366.77|902
1647525880000|2022-03-17 14:04:40|4367.29|4366.89|4367.17|4366.77|4367.29|4366.89|4366.42|4366.02|354
1647525890000|2022-03-17 14:04:50|4367.04|4366.64|4367.29|4366.89|4367.54|4367.14|4366.54|4366.14|321
1647525900000|2022-03-17 14:05:00|4367.67|4367.27|4366.67|4366.27|4367.67|4367.27|4365.92|4365.52|773
1647525910000|2022-03-17 14:05:10|4366.79|4366.39|4367.42|4367.02|4368.17|4367.77|4366.67|4366.27|701
1647525920000|2022-03-17 14:05:20|4367.67|4367.27|4368.42|4368.02|4368.42|4368.02|4367.67|4367.27|647
1647525930000|2022-03-17 14:05:30|4368.54|4368.14|4368.92|4368.52|4369.42|4369.02|4368.54|4368.14|1063
1647525940000|2022-03-17 14:05:40|4369.04|4368.64|4369.67|4369.27|4369.92|4369.52|4368.92|4368.52|552
1647525950000|2022-03-17 14:05:50|4369.92|4369.52|4371.17|4370.77|4371.67|4371.27|4369.92|4369.52|1146
1647525960000|2022-03-17 14:06:00|4371.42|4371.02|4370.42|4370.02|4371.42|4371.02|4369.67|4369.27|1173
1647525970000|2022-03-17 14:06:10|4370.29|4369.89|4369.67|4369.27|4370.67|4370.27|4369.42|4369.02|901
1647525980000|2022-03-17 14:06:20|4369.54|4369.14|4370.42|4370.02|4370.42|4370.02|4369.54|4369.14|463
1647525990000|2022-03-17 14:06:30|4370.54|4370.14|4371.17|4370.77|4371.42|4371.02|4370.54|4370.14|802
1647526000000|2022-03-17 14:06:40|4370.67|4370.27|4370.42|4370.02|4370.79|4370.39|4369.92|4369.52|804
1647526010000|2022-03-17 14:06:50|4370.54|4370.14|4371.42|4371.02|4371.42|4371.02|4370.42|4370.02|284
1647526020000|2022-03-17 14:07:00|4371.04|4370.64|4371.42|4371.02|4371.42|4371.02|4370.17|4369.77|444
1647526030000|2022-03-17 14:07:10|4370.92|4370.52|4370.67|4370.27|4370.92|4370.52|4369.42|4369.02|592
1647526040000|2022-03-17 14:07:20|4371.42|4371.02|4369.92|4369.52|4371.42|4371.02|4369.67|4369.27|590
1647526050000|2022-03-17 14:07:30|4370.17|4369.77|4370.17|4369.77|4370.42|4370.02|4369.42|4369.02|1040
1647526060000|2022-03-17 14:07:40|4369.92|4369.52|4369.67|4369.27|4370.17|4369.77|4369.42|4369.02|541
1647526070000|2022-03-17 14:07:50|4369.42|4369.02|4370.17|4369.77|4370.42|4370.02|4369.42|4369.02|470
1647526080000|2022-03-17 14:08:00|4370.42|4370.02|4367.17|4366.77|4370.42|4370.02|4366.92|4366.52|1568
1647526090000|2022-03-17 14:08:10|4367.42|4367.02|4368.42|4368.02|4368.67|4368.27|4366.92|4366.52|930
1647526100000|2022-03-17 14:08:20|4368.67|4368.27|4367.92|4367.52|4368.67|4368.27|4367.67|4367.27|626
1647526110000|2022-03-17 14:08:30|4368.17|4367.77|4367.79|4367.39|4368.42|4368.02|4367.67|4367.27|495
1647526120000|2022-03-17 14:08:40|4367.67|4367.27|4367.42|4367.02|4368.17|4367.77|4366.92|4366.52|553
1647526130000|2022-03-17 14:08:50|4367.17|4366.77|4368.42|4368.02|4368.67|4368.27|4367.17|4366.77|849
1647526140000|2022-03-17 14:09:00|4368.67|4368.27|4369.92|4369.52|4369.92|4369.52|4368.67|4368.27|729
1647526150000|2022-03-17 14:09:10|4369.67|4369.27|4370.42|4370.02|4370.67|4370.27|4369.67|4369.27|869
1647526160000|2022-03-17 14:09:20|4370.67|4370.27|4370.79|4370.39|4370.92|4370.52|4370.17|4369.77|418
1647526170000|2022-03-17 14:09:30|4370.67|4370.27|4371.17|4370.77|4371.17|4370.77|4370.67|4370.27|382
1647526180000|2022-03-17 14:09:40|4370.92|4370.52|4371.17|4370.77|4371.17|4370.77|4370.92|4370.52|459
1647526190000|2022-03-17 14:09:50|4371.42|4371.02|4370.42|4370.02|4371.42|4371.02|4370.42|4370.02|559
1647526200000|2022-03-17 14:10:00|4369.92|4369.52|4369.67|4369.27|4370.67|4370.27|4369.17|4368.77|553
1647526210000|2022-03-17 14:10:10|4369.42|4369.02|4370.42|4370.02|4370.42|4370.02|4369.17|4368.77|300
1647526220000|2022-03-17 14:10:20|4370.54|4370.14|4369.42|4369.02|4370.92|4370.52|4369.17|4368.77|490
1647526230000|2022-03-17 14:10:30|4369.17|4368.77|4368.67|4368.27|4369.17|4368.77|4368.54|4368.14|324
1647526240000|2022-03-17 14:10:40|4368.92|4368.52|4368.92|4368.52|4368.92|4368.52|4368.04|4367.64|664
1647526250000|2022-03-17 14:10:50|4369.17|4368.77|4369.29|4368.89|4369.42|4369.02|4368.92|4368.52|719
1647526260000|2022-03-17 14:11:00|4369.42|4369.02|4370.42|4370.02|4371.42|4371.02|4369.42|4369.02|733
1647526270000|2022-03-17 14:11:10|4370.54|4370.14|4370.42|4370.02|4371.42|4371.02|4370.29|4369.89|506
1647526280000|2022-03-17 14:11:20|4370.67|4370.27|4370.92|4370.52|4371.17|4370.77|4370.42|4370.02|255
1647526290000|2022-03-17 14:11:30|4370.79|4370.39|4370.04|4369.64|4371.17|4370.77|4369.67|4369.27|1768
1647526300000|2022-03-17 14:11:40|4370.17|4369.77|4369.67|4369.27|4370.42|4370.02|4369.17|4368.77|595
1647526310000|2022-03-17 14:11:50|4369.92|4369.52|4369.17|4368.77|4369.92|4369.52|4368.92|4368.52|485
1647526320000|2022-03-17 14:12:00|4368.92|4368.52|4368.17|4367.77|4369.17|4368.77|4368.17|4367.77|589
1647526330000|2022-03-17 14:12:10|4368.42|4368.02|4367.17|4366.77|4368.67|4368.27|4366.92|4366.52|687
1647526340000|2022-03-17 14:12:20|4367.42|4367.02|4366.92|4366.52|4367.67|4367.27|4366.42|4366.02|565
1647526350000|2022-03-17 14:12:30|4366.67|4366.27|4367.42|4367.02|4367.42|4367.02|4366.17|4365.77|534
1647526360000|2022-03-17 14:12:40|4367.92|4367.52|4368.17|4367.77|4368.42|4368.02|4367.92|4367.52|464
1647526370000|2022-03-17 14:12:50|4368.04|4367.64|4366.42|4366.02|4368.04|4367.64|4366.17|4365.77|524
1647526380000|2022-03-17 14:13:00|4366.54|4366.14|4366.54|4366.14|4366.92|4366.52|4366.17|4365.77|311
1647526390000|2022-03-17 14:13:10|4366.42|4366.02|4366.92|4366.52|4367.54|4367.14|4366.17|4365.77|331
1647526400000|2022-03-17 14:13:20|4367.04|4366.64|4367.42|4367.02|4368.17|4367.77|4366.92|4366.52|765
1647526410000|2022-03-17 14:13:30|4367.67|4367.27|4367.67|4367.27|4368.67|4368.27|4366.92|4366.52|441
1647526420000|2022-03-17 14:13:40|4367.42|4367.02|4368.17|4367.77|4368.17|4367.77|4367.17|4366.77|338
1647526430000|2022-03-17 14:13:50|4367.92|4367.52|4368.92|4368.52|4369.42|4369.02|4367.92|4367.52|683
1647526440000|2022-03-17 14:14:00|4369.17|4368.77|4368.67|4368.27|4371.92|4371.52|4368.17|4367.77|4144
1647526450000|2022-03-17 14:14:10|4368.92|4368.52|4368.42|4368.02|4369.67|4369.27|4368.42|4368.02|1192
1647526460000|2022-03-17 14:14:20|4368.17|4367.77|4366.92|4366.52|4368.17|4367.77|4366.92|4366.52|613
1647526470000|2022-03-17 14:14:30|4366.42|4366.02|4366.42|4366.02|4366.67|4366.27|4365.92|4365.52|885
1647526480000|2022-03-17 14:14:40|4363.92|4363.52|4364.17|4363.77|4365.42|4365.02|4363.92|4363.52|2945
1647526490000|2022-03-17 14:14:50|4363.92|4363.52|4365.54|4365.14|4365.54|4365.14|4363.92|4363.52|634
1647526500000|2022-03-17 14:15:00|4365.67|4365.27|4366.42|4366.02|4367.42|4367.02|4365.67|4365.27|972
1647526510000|2022-03-17 14:15:10|4366.17|4365.77|4365.42|4365.02|4366.17|4365.77|4364.92|4364.52|619
1647526520000|2022-03-17 14:15:20|4365.92|4365.52|4366.67|4366.27|4366.92|4366.52|4365.67|4365.27|449
1647526530000|2022-03-17 14:15:30|4366.42|4366.02|4366.67|4366.27|4367.29|4366.89|4366.42|4366.02|496
1647526540000|2022-03-17 14:15:40|4366.42|4366.02|4365.29|4364.89|4366.67|4366.27|4365.17|4364.77|398
1647526550000|2022-03-17 14:15:50|4365.42|4365.02|4366.17|4365.77|4366.42|4366.02|4365.17|4364.77|382
1647526560000|2022-03-17 14:16:00|4366.42|4366.02|4365.17|4364.77|4366.92|4366.52|4364.92|4364.52|556
1647526570000|2022-03-17 14:16:10|4364.92|4364.52|4365.67|4365.27|4365.67|4365.27|4364.17|4363.77|378
1647526580000|2022-03-17 14:16:20|4365.92|4365.52|4366.42|4366.02|4366.67|4366.27|4365.92|4365.52|390
1647526590000|2022-03-17 14:16:30|4366.67|4366.27|4364.92|4364.52|4366.67|4366.27|4364.67|4364.27|437
1647526600000|2022-03-17 14:16:40|4364.67|4364.27|4364.17|4363.77|4364.92|4364.52|4363.92|4363.52|609
1647526610000|2022-03-17 14:16:50|4363.92|4363.52|4364.42|4364.02|4364.67|4364.27|4363.17|4362.77|578
1647526620000|2022-03-17 14:17:00|4364.67|4364.27|4363.67|4363.27|4364.67|4364.27|4363.54|4363.14|528
1647526630000|2022-03-17 14:17:10|4363.42|4363.02|4364.17|4363.77|4364.42|4364.02|4363.42|4363.02|469
1647526640000|2022-03-17 14:17:20|4364.04|4363.64|4366.17|4365.77|4366.54|4366.14|4363.92|4363.52|1588
1647526650000|2022-03-17 14:17:30|4366.92|4366.52|4367.17|4366.77|4367.17|4366.77|4366.42|4366.02|1030
1647526660000|2022-03-17 14:17:40|4367.42|4367.02|4365.92|4365.52|4367.42|4367.02|4365.42|4365.02|452
1647526670000|2022-03-17 14:17:50|4365.79|4365.39|4366.42|4366.02|4366.67|4366.27|4365.79|4365.39|293
1647526680000|2022-03-17 14:18:00|4366.67|4366.27|4366.67|4366.27|4367.42|4367.02|4366.42|4366.02|551
1647526690000|2022-03-17 14:18:10|4367.04|4366.64|4367.42|4367.02|4367.42|4367.02|4366.92|4366.52|479
1647526700000|2022-03-17 14:18:20|4367.17|4366.77|4366.67|4366.27|4367.92|4367.52|4366.67|4366.27|523
1647526710000|2022-03-17 14:18:30|4366.92|4366.52|4366.79|4366.39|4367.17|4366.77|4366.17|4365.77|293
1647526720000|2022-03-17 14:18:40|4366.67|4366.27|4366.67|4366.27|4367.67|4367.27|4366.17|4365.77|774
1647526730000|2022-03-17 14:18:50|4366.42|4366.02|4365.92|4365.52|4366.67|4366.27|4365.92|4365.52|344
1647526740000|2022-03-17 14:19:00|4366.17|4365.77|4366.42|4366.02|4366.42|4366.02|4365.42|4365.02|429
1647526750000|2022-03-17 14:19:10|4366.17|4365.77|4364.17|4363.77|4366.42|4366.02|4364.17|4363.77|541
1647526760000|2022-03-17 14:19:20|4363.92|4363.52|4363.92|4363.52|4364.67|4364.27|4363.67|4363.27|476
1647526770000|2022-03-17 14:19:30|4363.79|4363.39|4363.17|4362.77|4363.92|4363.52|4362.79|4362.39|576
1647526780000|2022-03-17 14:19:40|4362.92|4362.52|4362.79|4362.39|4363.29|4362.89|4362.42|4362.02|661
1647526790000|2022-03-17 14:19:50|4362.67|4362.27|4363.17|4362.77|4363.67|4363.27|4362.42|4362.02|491
1647526800000|2022-03-17 14:20:00|4362.92|4362.52|4363.67|4363.27|4364.42|4364.02|4362.67|4362.27|621
1647526810000|2022-03-17 14:20:10|4363.92|4363.52|4364.42|4364.02|4365.42|4365.02|4363.92|4363.52|388
1647526820000|2022-03-17 14:20:20|4364.17|4363.77|4364.54|4364.14|4364.67|4364.27|4363.67|4363.27|477
1647526830000|2022-03-17 14:20:30|4364.67|4364.27|4364.17|4363.77|4365.17|4364.77|4364.17|4363.77|231
1647526840000|2022-03-17 14:20:40|4364.42|4364.02|4362.92|4362.52|4364.92|4364.52|4362.92|4362.52|338
1647526850000|2022-03-17 14:20:50|4363.17|4362.77|4363.17|4362.77|4363.42|4363.02|4362.92|4362.52|229
1647526860000|2022-03-17 14:21:00|4363.04|4362.64|4365.92|4365.52|4366.17|4365.77|4362.67|4362.27|645
1647526870000|2022-03-17 14:21:10|4365.67|4365.27|4367.67|4367.27|4368.17|4367.77|4365.67|4365.27|618
1647526880000|2022-03-17 14:21:20|4367.79|4367.39|4367.42|4367.02|4367.92|4367.52|4366.67|4366.27|652
1647526890000|2022-03-17 14:21:30|4367.67|4367.27|4367.79|4367.39|4368.04|4367.64|4367.42|4367.02|244
1647526900000|2022-03-17 14:21:40|4367.67|4367.27|4367.92|4367.52|4367.92|4367.52|4367.54|4367.14|650
1647526910000|2022-03-17 14:21:50|4367.67|4367.27|4368.42|4368.02|4368.42|4368.02|4367.54|4367.14|313
1647526920000|2022-03-17 14:22:00|4368.29|4367.89|4366.67|4366.27|4369.67|4369.27|4366.67|4366.27|1368
1647526930000|2022-03-17 14:22:10|4366.92|4366.52|4365.92|4365.52|4366.92|4366.52|4365.67|4365.27|413
1647526940000|2022-03-17 14:22:20|4366.04|4365.64|4366.79|4366.39|4367.04|4366.64|4366.04|4365.64|278
1647526950000|2022-03-17 14:22:30|4366.92|4366.52|4367.42|4367.02|4367.92|4367.52|4366.67|4366.27|345
1647526960000|2022-03-17 14:22:40|4367.92|4367.52|4366.42|4366.02|4367.92|4367.52|4366.42|4366.02|402
1647526970000|2022-03-17 14:22:50|4366.67|4366.27|4366.79|4366.39|4367.17|4366.77|4366.42|4366.02|244
1647526980000|2022-03-17 14:23:00|4367.17|4366.77|4366.17|4365.77|4367.42|4367.02|4366.17|4365.77|242
1647526990000|2022-03-17 14:23:10|4365.92|4365.52|4365.54|4365.14|4366.17|4365.77|4365.54|4365.14|247
1647527000000|2022-03-17 14:23:20|4365.42|4365.02|4366.92|4366.52|4367.17|4366.77|4365.17|4364.77|331
1647527010000|2022-03-17 14:23:30|4366.79|4366.39|4367.42|4367.02|4367.54|4367.14|4366.67|4366.27|163
1647527020000|2022-03-17 14:23:40|4367.17|4366.77|4367.92|4367.52|4368.04|4367.64|4367.17|4366.77|255
1647527030000|2022-03-17 14:23:50|4367.67|4367.27|4368.17|4367.77|4368.42|4368.02|4367.67|4367.27|290
1647527040000|2022-03-17 14:24:00|4368.42|4368.02|4368.92|4368.52|4368.92|4368.52|4368.17|4367.77|262
1647527050000|2022-03-17 14:24:10|4369.04|4368.64|4369.17|4368.77|4369.42|4369.02|4368.79|4368.39|328
1647527060000|2022-03-17 14:24:20|4369.04|4368.64|4368.17|4367.77|4369.17|4368.77|4367.67|4367.27|552
1647527070000|2022-03-17 14:24:30|4368.42|4368.02|4368.92|4368.52|4369.17|4368.77|4368.42|4368.02|156
1647527080000|2022-03-17 14:24:40|4369.17|4368.77|4368.67|4368.27|4369.17|4368.77|4368.42|4368.02|274
1647527090000|2022-03-17 14:24:50|4368.42|4368.02|4368.92|4368.52|4369.17|4368.77|4368.42|4368.02|284
1647527100000|2022-03-17 14:25:00|4369.17|4368.77|4369.67|4369.27|4369.92|4369.52|4368.42|4368.02|407
1647527110000|2022-03-17 14:25:10|4369.42|4369.02|4368.42|4368.02|4369.67|4369.27|4368.42|4368.02|449
1647527120000|2022-03-17 14:25:20|4368.67|4368.27|4369.17|4368.77|4369.17|4368.77|4367.92|4367.52|333
1647527130000|2022-03-17 14:25:30|4368.92|4368.52|4368.42|4368.02|4369.17|4368.77|4368.42|4368.02|204
1647527140000|2022-03-17 14:25:40|4367.92|4367.52|4368.92|4368.52|4369.17|4368.77|4367.54|4367.14|385
1647527150000|2022-03-17 14:25:50|4369.17|4368.77|4366.92|4366.52|4369.17|4368.77|4365.42|4365.02|902
1647527160000|2022-03-17 14:26:00|4367.42|4367.02|4368.42|4368.02|4368.54|4368.14|4367.42|4367.02|263
1647527170000|2022-03-17 14:26:10|4368.67|4368.27|4369.17|4368.77|4369.17|4368.77|4368.67|4368.27|409
1647527180000|2022-03-17 14:26:20|4368.92|4368.52|4367.67|4367.27|4368.92|4368.52|4367.67|4367.27|1302
1647527190000|2022-03-17 14:26:30|4367.42|4367.02|4366.67|4366.27|4367.42|4367.02|4366.67|4366.27|404
1647527200000|2022-03-17 14:26:40|4366.17|4365.77|4367.42|4367.02|4367.42|4367.02|4365.92|4365.52|1122
1647527210000|2022-03-17 14:26:50|4367.17|4366.77|4365.92|4365.52|4367.17|4366.77|4365.92|4365.52|889
1647527220000|2022-03-17 14:27:00|4366.42|4366.02|4366.92|4366.52|4366.92|4366.52|4366.17|4365.77|788
1647527230000|2022-03-17 14:27:10|4366.67|4366.27|4367.67|4367.27|4367.67|4367.27|4366.42|4366.02|135
1647527240000|2022-03-17 14:27:20|4367.92|4367.52|4367.92|4367.52|4367.92|4367.52|4367.42|4367.02|354
1647527250000|2022-03-17 14:27:30|4368.04|4367.64|4368.42|4368.02|4368.42|4368.02|4367.92|4367.52|239
1647527260000|2022-03-17 14:27:40|4368.54|4368.14|4368.67|4368.27|4368.79|4368.39|4367.67|4367.27|287
1647527270000|2022-03-17 14:27:50|4368.42|4368.02|4368.04|4367.64|4368.67|4368.27|4367.92|4367.52|248
1647527280000|2022-03-17 14:28:00|4367.92|4367.52|4367.67|4367.27|4369.17|4368.77|4367.17|4366.77|712
1647527290000|2022-03-17 14:28:10|4367.54|4367.14|4367.79|4367.39|4367.92|4367.52|4367.17|4366.77|511
1647527300000|2022-03-17 14:28:20|4367.67|4367.27|4367.17|4366.77|4368.42|4368.02|4367.17|4366.77|546
1647527310000|2022-03-17 14:28:30|4366.92|4366.52|4366.17|4365.77|4366.92|4366.52|4366.17|4365.77|506
1647527320000|2022-03-17 14:28:40|4366.42|4366.02|4365.92|4365.52|4366.67|4366.27|4365.92|4365.52|664
1647527330000|2022-03-17 14:28:50|4366.42|4366.02|4366.92|4366.52|4367.17|4366.77|4366.42|4366.02|376
1647527340000|2022-03-17 14:29:00|4367.17|4366.77|4367.17|4366.77|4367.42|4367.02|4366.42|4366.02|332
1647527350000|2022-03-17 14:29:10|4366.92|4366.52|4367.67|4367.27|4367.92|4367.52|4366.67|4366.27|699
1647527360000|2022-03-17 14:29:20|4367.42|4367.02|4366.67|4366.27|4367.42|4367.02|4365.92|4365.52|417
1647527370000|2022-03-17 14:29:30|4366.92|4366.52|4366.42|4366.02|4366.92|4366.52|4366.42|4366.02|252
1647527380000|2022-03-17 14:29:40|4366.67|4366.27|4366.17|4365.77|4366.92|4366.52|4365.92|4365.52|237
1647527390000|2022-03-17 14:29:50|4366.04|4365.64|4366.67|4366.27|4367.17|4366.77|4366.04|4365.64|293
1647527400000|2022-03-17 14:30:00|4366.92|4366.52|4367.17|4366.77|4368.17|4367.77|4366.92|4366.52|393
1647527410000|2022-03-17 14:30:10|4367.29|4366.89|4365.67|4365.27|4367.29|4366.89|4365.42|4365.02|457
1647527420000|2022-03-17 14:30:20|4365.92|4365.52|4364.17|4363.77|4366.04|4365.64|4363.67|4363.27|684
1647527430000|2022-03-17 14:30:30|4363.92|4363.52|4363.79|4363.39|4364.54|4364.14|4363.67|4363.27|329
1647527440000|2022-03-17 14:30:40|4363.92|4363.52|4363.92|4363.52|4364.17|4363.77|4363.67|4363.27|249
1647527450000|2022-03-17 14:30:50|4363.79|4363.39|4363.42|4363.02|4364.17|4363.77|4363.17|4362.77|420
1647527460000|2022-03-17 14:31:00|4362.79|4362.39|4363.92|4363.52|4364.17|4363.77|4362.79|4362.39|511
1647527470000|2022-03-17 14:31:10|4364.04|4363.64|4364.17|4363.77|4364.17|4363.77|4363.67|4363.27|236
1647527480000|2022-03-17 14:31:20|4364.29|4363.89|4363.17|4362.77|4364.54|4364.14|4363.17|4362.77|370
1647527490000|2022-03-17 14:31:30|4362.79|4362.39|4361.17|4360.77|4362.79|4362.39|4360.92|4360.52|1425
1647527500000|2022-03-17 14:31:40|4361.04|4360.64|4360.54|4360.14|4361.17|4360.77|4359.92|4359.52|638
1647527510000|2022-03-17 14:31:50|4360.42|4360.02|4361.29|4360.89|4361.67|4361.27|4360.42|4360.02|413
1647527520000|2022-03-17 14:32:00|4361.42|4361.02|4362.17|4361.77|4362.29|4361.89|4361.29|4360.89|329
1647527530000|2022-03-17 14:32:10|4361.92|4361.52|4361.17|4360.77|4362.67|4362.27|4360.92|4360.52|453
1647527540000|2022-03-17 14:32:20|4360.92|4360.52|4358.67|4358.27|4360.92|4360.52|4358.29|4357.89|844
1647527550000|2022-03-17 14:32:30|4358.42|4358.02|4358.67|4358.27|4358.92|4358.52|4357.92|4357.52|677
1647527560000|2022-03-17 14:32:40|4358.79|4358.39|4360.17|4359.77|4360.42|4360.02|4358.79|4358.39|346
1647527570000|2022-03-17 14:32:50|4359.92|4359.52|4360.92|4360.52|4360.92|4360.52|4359.54|4359.14|335
1647527580000|2022-03-17 14:33:00|4360.79|4360.39|4360.17|4359.77|4360.79|4360.39|4359.67|4359.27|393
1647527590000|2022-03-17 14:33:10|4360.42|4360.02|4359.92|4359.52|4360.42|4360.02|4359.67|4359.27|162
1647527600000|2022-03-17 14:33:20|4360.17|4359.77|4360.92|4360.52|4361.04|4360.64|4360.17|4359.77|261
1647527610000|2022-03-17 14:33:30|4361.17|4360.77|4360.42|4360.02|4361.17|4360.77|4360.42|4360.02|151
1647527620000|2022-03-17 14:33:40|4359.67|4359.27|4360.29|4359.89|4360.42|4360.02|4359.67|4359.27|161
1647527630000|2022-03-17 14:33:50|4360.17|4359.77|4362.17|4361.77|4362.29|4361.89|4360.17|4359.77|329
1647527640000|2022-03-17 14:34:00|4362.42|4362.02|4363.79|4363.39|4363.92|4363.52|4362.42|4362.02|707
1647527650000|2022-03-17 14:34:10|4363.92|4363.52|4363.79|4363.39|4364.17|4363.77|4363.67|4363.27|841
1647527660000|2022-03-17 14:34:20|4363.92|4363.52|4364.54|4364.14|4364.67|4364.27|4363.67|4363.27|231
1647527670000|2022-03-17 14:34:30|4364.42|4364.02|4363.67|4363.27|4364.54|4364.14|4363.42|4363.02|244
1647527680000|2022-03-17 14:34:40|4363.92|4363.52|4363.42|4363.02|4364.29|4363.89|4363.42|4363.02|236
1647527690000|2022-03-17 14:34:50|4362.79|4362.39|4362.42|4362.02|4362.79|4362.39|4361.42|4361.02|422
1647527700000|2022-03-17 14:35:00|4362.17|4361.77|4362.67|4362.27|4363.17|4362.77|4361.92|4361.52|231
1647527710000|2022-03-17 14:35:10|4362.42|4362.02|4360.67|4360.27|4362.42|4362.02|4360.67|4360.27|493
1647527720000|2022-03-17 14:35:20|4360.42|4360.02|4359.92|4359.52|4360.67|4360.27|4359.92|4359.52|308
1647527730000|2022-03-17 14:35:30|4360.17|4359.77|4359.17|4358.77|4360.29|4359.89|4358.92|4358.52|700
1647527740000|2022-03-17 14:35:40|4359.42|4359.02|4359.42|4359.02|4360.17|4359.77|4359.42|4359.02|278
1647527750000|2022-03-17 14:35:50|4359.17|4358.77|4359.42|4359.02|4359.79|4359.39|4358.92|4358.52|189
1647527760000|2022-03-17 14:36:00|4359.17|4358.77|4358.92|4358.52|4359.42|4359.02|4358.54|4358.14|250
1647527770000|2022-03-17 14:36:10|4358.67|4358.27|4357.42|4357.02|4358.92|4358.52|4357.29|4356.89|421
1647527780000|2022-03-17 14:36:20|4357.67|4357.27|4357.67|4357.27|4357.79|4357.39|4357.17|4356.77|293
1647527790000|2022-03-17 14:36:30|4357.29|4356.89|4358.42|4358.02|4358.79|4358.39|4357.17|4356.77|380
1647527800000|2022-03-17 14:36:40|4358.54|4358.14|4358.92|4358.52|4358.92|4358.52|4358.42|4358.02|273
1647527810000|2022-03-17 14:36:50|4358.79|4358.39|4358.42|4358.02|4358.92|4358.52|4357.92|4357.52|240
1647527820000|2022-03-17 14:37:00|4358.29|4357.89|4357.67|4357.27|4358.29|4357.89|4357.42|4357.02|294
1647527830000|2022-03-17 14:37:10|4357.42|4357.02|4357.42|4357.02|4357.92|4357.52|4357.04|4356.64|444
1647527840000|2022-03-17 14:37:20|4358.42|4358.02|4358.17|4357.77|4359.04|4358.64|4358.17|4357.77|393
1647527850000|2022-03-17 14:37:30|4358.42|4358.02|4357.54|4357.14|4358.67|4358.27|4357.42|4357.02|215
1647527860000|2022-03-17 14:37:40|4357.42|4357.02|4357.92|4357.52|4358.17|4357.77|4357.29|4356.89|135
1647527870000|2022-03-17 14:37:50|4357.79|4357.39|4357.29|4356.89|4357.79|4357.39|4356.67|4356.27|340
1647527880000|2022-03-17 14:38:00|4357.17|4356.77|4356.92|4356.52|4357.54|4357.14|4356.17|4355.77|308
1647527890000|2022-03-17 14:38:10|4356.67|4356.27|4357.67|4357.27|4357.92|4357.52|4356.67|4356.27|187
1647527900000|2022-03-17 14:38:20|4357.54|4357.14|4358.29|4357.89|4358.42|4358.02|4357.42|4357.02|251
1647527910000|2022-03-17 14:38:30|4358.17|4357.77|4357.42|4357.02|4358.29|4357.89|4357.29|4356.89|227
1647527920000|2022-03-17 14:38:40|4357.67|4357.27|4357.42|4357.02|4357.67|4357.27|4357.17|4356.77|84
1647527930000|2022-03-17 14:38:50|4357.29|4356.89|4358.67|4358.27|4358.67|4358.27|4357.29|4356.89|274
1647527940000|2022-03-17 14:39:00|4358.42|4358.02|4359.79|4359.39|4360.17|4359.77|4358.42|4358.02|498
1647527950000|2022-03-17 14:39:10|4359.92|4359.52|4359.67|4359.27|4360.67|4360.27|4359.54|4359.14|214
1647527960000|2022-03-17 14:39:20|4359.92|4359.52|4360.42|4360.02|4360.42|4360.02|4359.17|4358.77|214
1647527970000|2022-03-17 14:39:30|4360.54|4360.14|4360.42|4360.02|4360.67|4360.27|4360.17|4359.77|345
1647527980000|2022-03-17 14:39:40|4359.92|4359.52|4360.67|4360.27|4360.67|4360.27|4359.67|4359.27|298
1647527990000|2022-03-17 14:39:50|4360.42|4360.02|4361.67|4361.27|4361.67|4361.27|4360.42|4360.02|406
1647528000000|2022-03-17 14:40:00|4361.92|4361.52|4360.42|4360.02|4362.67|4362.27|4360.29|4359.89|416
1647528010000|2022-03-17 14:40:10|4359.92|4359.52|4361.17|4360.77|4361.92|4361.52|4359.92|4359.52|540
1647528020000|2022-03-17 14:40:20|4361.04|4360.64|4360.42|4360.02|4361.17|4360.77|4360.17|4359.77|222
1647528030000|2022-03-17 14:40:30|4360.67|4360.27|4359.92|4359.52|4360.67|4360.27|4359.67|4359.27|316
1647528040000|2022-03-17 14:40:40|4360.42|4360.02|4360.79|4360.39|4360.92|4360.52|4359.92|4359.52|248
1647528050000|2022-03-17 14:40:50|4360.67|4360.27|4361.17|4360.77|4361.67|4361.27|4360.67|4360.27|263
1647528060000|2022-03-17 14:41:00|4361.42|4361.02|4361.67|4361.27|4361.67|4361.27|4360.92|4360.52|203
1647528070000|2022-03-17 14:41:10|4361.92|4361.52|4362.42|4362.02|4362.92|4362.52|4361.92|4361.52|275
1647528080000|2022-03-17 14:41:20|4362.17|4361.77|4360.42|4360.02|4362.17|4361.77|4360.42|4360.02|401
1647528090000|2022-03-17 14:41:30|4360.17|4359.77|4359.92|4359.52|4360.42|4360.02|4359.92|4359.52|173
1647528100000|2022-03-17 14:41:40|4360.17|4359.77|4359.04|4358.64|4360.17|4359.77|4358.92|4358.52|347
1647528110000|2022-03-17 14:41:50|4359.17|4358.77|4359.42|4359.02|4360.17|4359.77|4358.92|4358.52|376
1647528120000|2022-03-17 14:42:00|4358.92|4358.52|4357.42|4357.02|4358.92|4358.52|4356.92|4356.52|562
1647528130000|2022-03-17 14:42:10|4357.17|4356.77|4355.67|4355.27|4357.42|4357.02|4355.17|4354.77|677
1647528140000|2022-03-17 14:42:20|4355.79|4355.39|4355.42|4355.02|4355.79|4355.39|4355.17|4354.77|585
1647528150000|2022-03-17 14:42:30|4355.67|4355.27|4358.17|4357.77|4358.17|4357.77|4355.67|4355.27|408
1647528160000|2022-03-17 14:42:40|4357.92|4357.52|4357.42|4357.02|4357.92|4357.52|4357.42|4357.02|289
1647528170000|2022-03-17 14:42:50|4357.17|4356.77|4356.42|4356.02|4357.17|4356.77|4356.42|4356.02|231
1647528180000|2022-03-17 14:43:00|4356.17|4355.77|4355.17|4354.77|4356.17|4355.77|4355.17|4354.77|524
1647528190000|2022-03-17 14:43:10|4354.92|4354.52|4355.17|4354.77|4355.42|4355.02|4354.67|4354.27|372
1647528200000|2022-03-17 14:43:20|4355.42|4355.02|4354.67|4354.27|4355.42|4355.02|4354.42|4354.02|295
1647528210000|2022-03-17 14:43:30|4354.42|4354.02|4355.17|4354.77|4355.42|4355.02|4354.17|4353.77|673
1647528220000|2022-03-17 14:43:40|4354.92|4354.52|4354.92|4354.52|4355.17|4354.77|4354.67|4354.27|464
1647528230000|2022-03-17 14:43:50|4354.67|4354.27|4358.67|4358.27|4358.67|4358.27|4354.67|4354.27|962
1647528240000|2022-03-17 14:44:00|4358.42|4358.02|4356.42|4356.02|4358.42|4358.02|4355.42|4355.02|742
1647528250000|2022-03-17 14:44:10|4356.67|4356.27|4357.04|4356.64|4357.67|4357.27|4356.42|4356.02|326
1647528260000|2022-03-17 14:44:20|4357.17|4356.77|4357.67|4357.27|4357.92|4357.52|4356.92|4356.52|246
1647528270000|2022-03-17 14:44:30|4357.42|4357.02|4357.17|4356.77|4357.67|4357.27|4356.17|4355.77|444
1647528280000|2022-03-17 14:44:40|4357.42|4357.02|4358.17|4357.77|4358.42|4358.02|4356.67|4356.27|494
1647528290000|2022-03-17 14:44:50|4358.04|4357.64|4357.42|4357.02|4358.17|4357.77|4357.29|4356.89|226
1647528300000|2022-03-17 14:45:00|4357.54|4357.14|4358.17|4357.77|4358.42|4358.02|4356.67|4356.27|246
1647528310000|2022-03-17 14:45:10|4358.42|4358.02|4357.92|4357.52|4358.42|4358.02|4357.79|4357.39|141
1647528320000|2022-03-17 14:45:20|4357.67|4357.27|4358.29|4357.89|4358.29|4357.89|4357.17|4356.77|205
1647528330000|2022-03-17 14:45:30|4358.17|4357.77|4358.67|4358.27|4359.17|4358.77|4358.17|4357.77|1819
1647528340000|2022-03-17 14:45:40|4358.79|4358.39|4359.29|4358.89|4359.29|4358.89|4358.29|4357.89|253
1647528350000|2022-03-17 14:45:50|4359.17|4358.77|4359.67|4359.27|4359.67|4359.27|4359.17|4358.77|346
1647528360000|2022-03-17 14:46:00|4359.17|4358.77|4359.42|4359.02|4359.67|4359.27|4358.42|4358.02|331
1647528370000|2022-03-17 14:46:10|4359.29|4358.89|4358.92|4358.52|4359.67|4359.27|4358.42|4358.02|412
1647528380000|2022-03-17 14:46:20|4358.79|4358.39|4358.17|4357.77|4358.79|4358.39|4357.92|4357.52|214
1647528390000|2022-03-17 14:46:30|4357.92|4357.52|4357.29|4356.89|4358.17|4357.77|4356.54|4356.14|575
1647528400000|2022-03-17 14:46:40|4356.92|4356.52|4356.92|4356.52|4358.17|4357.77|4356.67|4356.27|767
1647528410000|2022-03-17 14:46:50|4356.42|4356.02|4356.92|4356.52|4357.17|4356.77|4356.42|4356.02|239
1647528420000|2022-03-17 14:47:00|4356.67|4356.27|4355.42|4355.02|4356.67|4356.27|4355.42|4355.02|316
1647528430000|2022-03-17 14:47:10|4355.17|4354.77|4354.92|4354.52|4355.17|4354.77|4354.17|4353.77|706
1647528440000|2022-03-17 14:47:20|4354.67|4354.27|4353.92|4353.52|4354.67|4354.27|4353.92|4353.52|321
1647528450000|2022-03-17 14:47:30|4353.17|4352.77|4352.17|4351.77|4353.17|4352.77|4352.17|4351.77|976
1647528460000|2022-03-17 14:47:40|4352.42|4352.02|4351.54|4351.14|4352.42|4352.02|4351.42|4351.02|861
1647528470000|2022-03-17 14:47:50|4351.42|4351.02|4349.92|4349.52|4351.67|4351.27|4349.67|4349.27|1242
1647528480000|2022-03-17 14:48:00|4349.67|4349.27|4350.67|4350.27|4351.42|4351.02|4349.67|4349.27|496
1647528490000|2022-03-17 14:48:10|4350.92|4350.52|4345.67|4345.27|4350.92|4350.52|4345.67|4345.27|3296
1647528500000|2022-03-17 14:48:20|4345.92|4345.52|4347.67|4347.27|4348.17|4347.77|4344.92|4344.52|3439
1647528510000|2022-03-17 14:48:30|4347.92|4347.52|4347.92|4347.52|4349.67|4349.27|4347.17|4346.77|1452
1647528520000|2022-03-17 14:48:40|4348.17|4347.77|4347.67|4347.27|4348.67|4348.27|4346.92|4346.52|693
1647528530000|2022-03-17 14:48:50|4347.42|4347.02|4347.17|4346.77|4347.92|4347.52|4347.17|4346.77|562
1647528540000|2022-03-17 14:49:00|4346.92|4346.52|4347.92|4347.52|4348.42|4348.02|4346.92|4346.52|1437
1647528550000|2022-03-17 14:49:10|4348.17|4347.77|4349.17|4348.77|4349.67|4349.27|4347.42|4347.02|765
1647528560000|2022-03-17 14:49:20|4349.42|4349.02|4348.42|4348.02|4349.42|4349.02|4347.92|4347.52|461
1647528570000|2022-03-17 14:49:30|4348.67|4348.27|4349.42|4349.02|4349.42|4349.02|4348.42|4348.02|379
1647528580000|2022-03-17 14:49:40|4349.17|4348.77|4348.92|4348.52|4349.67|4349.27|4348.67|4348.27|1266
1647528590000|2022-03-17 14:49:50|4349.04|4348.64|4351.17|4350.77|4351.67|4351.27|4349.04|4348.64|835
1647528600000|2022-03-17 14:50:00|4351.42|4351.02|4351.67|4351.27|4351.67|4351.27|4350.17|4349.77|443
1647528610000|2022-03-17 14:50:10|4351.42|4351.02|4351.92|4351.52|4352.67|4352.27|4350.92|4350.52|1097
1647528620000|2022-03-17 14:50:20|4352.17|4351.77|4351.42|4351.02|4352.42|4352.02|4351.17|4350.77|695
1647528630000|2022-03-17 14:50:30|4351.92|4351.52|4351.92|4351.52|4352.17|4351.77|4351.42|4351.02|585
1647528640000|2022-03-17 14:50:40|4351.67|4351.27|4350.67|4350.27|4351.67|4351.27|4350.17|4349.77|492
1647528650000|2022-03-17 14:50:50|4350.92|4350.52|4350.92|4350.52|4351.17|4350.77|4350.67|4350.27|323
1647528660000|2022-03-17 14:51:00|4350.67|4350.27|4349.67|4349.27|4350.67|4350.27|4349.67|4349.27|247
1647528670000|2022-03-17 14:51:10|4349.17|4348.77|4349.17|4348.77|4349.42|4349.02|4348.67|4348.27|781
1647528680000|2022-03-17 14:51:20|4349.67|4349.27|4349.17|4348.77|4349.67|4349.27|4348.42|4348.02|484
1647528690000|2022-03-17 14:51:30|4349.04|4348.64|4348.92|4348.52|4349.42|4349.02|4348.67|4348.27|413
1647528700000|2022-03-17 14:51:40|4348.79|4348.39|4348.92|4348.52|4349.92|4349.52|4348.79|4348.39|233
1647528710000|2022-03-17 14:51:50|4348.67|4348.27|4349.04|4348.64|4349.67|4349.27|4348.67|4348.27|403
1647528720000|2022-03-17 14:52:00|4349.17|4348.77|4348.67|4348.27|4349.17|4348.77|4347.42|4347.02|552
1647528730000|2022-03-17 14:52:10|4348.92|4348.52|4348.17|4347.77|4348.92|4348.52|4347.92|4347.52|617
1647528740000|2022-03-17 14:52:20|4347.92|4347.52|4347.67|4347.27|4348.04|4347.64|4346.67|4346.27|500
1647528750000|2022-03-17 14:52:30|4347.42|4347.02|4347.29|4346.89|4347.92|4347.52|4346.92|4346.52|315
1647528760000|2022-03-17 14:52:40|4347.17|4346.77|4347.42|4347.02|4347.67|4347.27|4346.17|4345.77|443
1647528770000|2022-03-17 14:52:50|4347.67|4347.27|4345.79|4345.39|4347.92|4347.52|4345.79|4345.39|518
1647528780000|2022-03-17 14:53:00|4345.67|4345.27|4345.92|4345.52|4346.29|4345.89|4345.29|4344.89|614
1647528790000|2022-03-17 14:53:10|4346.17|4345.77|4345.29|4344.89|4346.54|4346.14|4345.29|4344.89|341
1647528800000|2022-03-17 14:53:20|4345.42|4345.02|4345.42|4345.02|4346.04|4345.64|4345.17|4344.77|262
1647528810000|2022-03-17 14:53:30|4345.17|4344.77|4345.67|4345.27|4345.79|4345.39|4344.67|4344.27|391
1647528820000|2022-03-17 14:53:40|4345.92|4345.52|4346.67|4346.27|4346.67|4346.27|4345.67|4345.27|266
1647528830000|2022-03-17 14:53:50|4346.42|4346.02|4346.67|4346.27|4346.67|4346.27|4346.17|4345.77|177
1647528840000|2022-03-17 14:54:00|4346.42|4346.02|4344.42|4344.02|4346.67|4346.27|4344.17|4343.77|753
1647528850000|2022-03-17 14:54:10|4344.29|4343.89|4343.42|4343.02|4345.42|4345.02|4343.42|4343.02|710
1647528860000|2022-03-17 14:54:20|4343.54|4343.14|4343.42|4343.02|4343.92|4343.52|4343.17|4342.77|460
1647528870000|2022-03-17 14:54:30|4343.17|4342.77|4343.92|4343.52|4344.17|4343.77|4342.92|4342.52|938
1647528880000|2022-03-17 14:54:40|4344.17|4343.77|4344.92|4344.52|4345.29|4344.89|4344.04|4343.64|767
1647528890000|2022-03-17 14:54:50|4345.17|4344.77|4344.17|4343.77|4345.42|4345.02|4344.17|4343.77|442
1647528900000|2022-03-17 14:55:00|4343.92|4343.52|4346.42|4346.02|4346.42|4346.02|4343.92|4343.52|405
1647528910000|2022-03-17 14:55:10|4346.67|4346.27|4345.79|4345.39|4346.67|4346.27|4345.42|4345.02|651
1647528920000|2022-03-17 14:55:20|4345.92|4345.52|4346.04|4345.64|4346.67|4346.27|4345.92|4345.52|332
1647528930000|2022-03-17 14:55:30|4345.92|4345.52|4345.92|4345.52|4346.67|4346.27|4345.79|4345.39|328
1647528940000|2022-03-17 14:55:40|4346.42|4346.02|4346.67|4346.27|4346.92|4346.52|4346.17|4345.77|413
1647528950000|2022-03-17 14:55:50|4346.42|4346.02|4346.67|4346.27|4346.92|4346.52|4346.04|4345.64|414
1647528960000|2022-03-17 14:56:00|4346.42|4346.02|4347.42|4347.02|4348.17|4347.77|4346.29|4345.89|920
1647528970000|2022-03-17 14:56:10|4347.17|4346.77|4348.54|4348.14|4348.54|4348.14|4347.17|4346.77|433
1647528980000|2022-03-17 14:56:20|4348.67|4348.27|4348.17|4347.77|4348.67|4348.27|4347.67|4347.27|407
1647528990000|2022-03-17 14:56:30|4348.67|4348.27|4348.42|4348.02|4348.79|4348.39|4348.17|4347.77|466
1647529000000|2022-03-17 14:56:40|4348.29|4347.89|4348.92|4348.52|4349.17|4348.77|4348.29|4347.89|683
1647529010000|2022-03-17 14:56:50|4348.67|4348.27|4347.67|4347.27|4348.67|4348.27|4347.17|4346.77|346
1647529020000|2022-03-17 14:57:00|4347.92|4347.52|4348.04|4347.64|4348.42|4348.02|4347.17|4346.77|227
1647529030000|2022-03-17 14:57:10|4347.92|4347.52|4347.42|4347.02|4347.92|4347.52|4346.92|4346.52|724
1647529040000|2022-03-17 14:57:20|4347.67|4347.27|4348.17|4347.77|4348.42|4348.02|4347.42|4347.02|208
1647529050000|2022-03-17 14:57:30|4348.04|4347.64|4348.17|4347.77|4348.67|4348.27|4347.92|4347.52|126
1647529060000|2022-03-17 14:57:40|4348.42|4348.02|4349.92|4349.52|4349.92|4349.52|4348.17|4347.77|302
1647529070000|2022-03-17 14:57:50|4349.79|4349.39|4350.54|4350.14|4350.92|4350.52|4349.79|4349.39|619
1647529080000|2022-03-17 14:58:00|4350.67|4350.27|4349.67|4349.27|4350.67|4350.27|4349.29|4348.89|850
1647529090000|2022-03-17 14:58:10|4349.92|4349.52|4349.42|4349.02|4349.92|4349.52|4348.92|4348.52|377
1647529100000|2022-03-17 14:58:20|4349.17|4348.77|4348.92|4348.52|4349.17|4348.77|4348.17|4347.77|334
1647529110000|2022-03-17 14:58:30|4348.79|4348.39|4348.92|4348.52|4349.92|4349.52|4348.67|4348.27|288
1647529120000|2022-03-17 14:58:40|4349.04|4348.64|4349.92|4349.52|4349.92|4349.52|4348.92|4348.52|314
1647529130000|2022-03-17 14:58:50|4349.79|4349.39|4349.67|4349.27|4350.17|4349.77|4349.67|4349.27|249
1647529140000|2022-03-17 14:59:00|4349.42|4349.02|4349.92|4349.52|4350.17|4349.77|4348.92|4348.52|283
1647529150000|2022-03-17 14:59:10|4350.17|4349.77|4350.04|4349.64|4351.29|4350.89|4349.92|4349.52|409
1647529160000|2022-03-17 14:59:20|4349.92|4349.52|4350.42|4350.02|4350.42|4350.02|4349.42|4349.02|259
1647529170000|2022-03-17 14:59:30|4350.29|4349.89|4350.92|4350.52|4351.17|4350.77|4350.29|4349.89|157
1647529180000|2022-03-17 14:59:40|4350.67|4350.27|4350.79|4350.39|4351.42|4351.02|4350.42|4350.02|230
1647529190000|2022-03-17 14:59:50|4350.67|4350.27|4350.92|4350.52|4350.92|4350.52|4349.92|4349.52|330
1647529200000|2022-03-17 15:00:00|4350.67|4350.27|4349.67|4349.27|4350.67|4350.27|4349.17|4348.77|611
1647529210000|2022-03-17 15:00:10|4349.42|4349.02|4349.17|4348.77|4349.92|4349.52|4348.92|4348.52|328
1647529220000|2022-03-17 15:00:20|4349.42|4349.02|4350.17|4349.77|4350.42|4350.02|4349.17|4348.77|283
1647529230000|2022-03-17 15:00:30|4350.04|4349.64|4351.42|4351.02|4351.42|4351.02|4350.04|4349.64|264
1647529240000|2022-03-17 15:00:40|4351.17|4350.77|4351.67|4351.27|4352.17|4351.77|4350.92|4350.52|1074
1647529250000|2022-03-17 15:00:50|4351.42|4351.02|4350.42|4350.02|4351.42|4351.02|4350.29|4349.89|283
1647529260000|2022-03-17 15:01:00|4349.54|4349.14|4348.04|4347.64|4349.54|4349.14|4347.92|4347.52|466
1647529270000|2022-03-17 15:01:10|4347.92|4347.52|4346.42|4346.02|4347.92|4347.52|4346.17|4345.77|633
1647529280000|2022-03-17 15:01:20|4346.17|4345.77|4346.67|4346.27|4347.67|4347.27|4346.17|4345.77|388
1647529290000|2022-03-17 15:01:30|4346.92|4346.52|4346.92|4346.52|4346.92|4346.52|4346.17|4345.77|309
1647529300000|2022-03-17 15:01:40|4347.17|4346.77|4348.92|4348.52|4348.92|4348.52|4347.17|4346.77|362
1647529310000|2022-03-17 15:01:50|4349.17|4348.77|4349.92|4349.52|4350.17|4349.77|4349.17|4348.77|526
1647529320000|2022-03-17 15:02:00|4349.42|4349.02|4349.67|4349.27|4349.92|4349.52|4349.04|4348.64|454
1647529330000|2022-03-17 15:02:10|4349.92|4349.52|4349.29|4348.89|4350.17|4349.77|4348.92|4348.52|502
1647529340000|2022-03-17 15:02:20|4349.17|4348.77|4350.17|4349.77|4350.42|4350.02|4349.17|4348.77|411
1647529350000|2022-03-17 15:02:30|4350.42|4350.02|4350.42|4350.02|4350.92|4350.52|4349.92|4349.52|303
1647529360000|2022-03-17 15:02:40|4350.67|4350.27|4349.67|4349.27|4350.67|4350.27|4349.54|4349.14|291
1647529370000|2022-03-17 15:02:50|4349.92|4349.52|4349.67|4349.27|4350.17|4349.77|4348.67|4348.27|339
1647529380000|2022-03-17 15:03:00|4349.54|4349.14|4348.67|4348.27|4349.54|4349.14|4348.67|4348.27|217
1647529390000|2022-03-17 15:03:10|4347.92|4347.52|4348.29|4347.89|4348.42|4348.02|4347.67|4347.27|269
1647529400000|2022-03-17 15:03:20|4348.17|4347.77|4348.17|4347.77|4348.67|4348.27|4348.17|4347.77|584
1647529410000|2022-03-17 15:03:30|4347.92|4347.52|4347.92|4347.52|4347.92|4347.52|4347.17|4346.77|295
1647529420000|2022-03-17 15:03:40|4348.42|4348.02|4349.79|4349.39|4350.17|4349.77|4348.42|4348.02|310
1647529430000|2022-03-17 15:03:50|4349.92|4349.52|4348.42|4348.02|4349.92|4349.52|4348.17|4347.77|319
1647529440000|2022-03-17 15:04:00|4348.17|4347.77|4347.92|4347.52|4348.42|4348.02|4347.42|4347.02|782
1647529450000|2022-03-17 15:04:10|4347.67|4347.27|4347.29|4346.89|4347.67|4347.27|4345.92|4345.52|372
1647529460000|2022-03-17 15:04:20|4347.54|4347.14|4347.92|4347.52|4348.17|4347.77|4347.54|4347.14|257
1647529470000|2022-03-17 15:04:30|4347.79|4347.39|4347.67|4347.27|4347.92|4347.52|4347.17|4346.77|371
1647529480000|2022-03-17 15:04:40|4347.92|4347.52|4347.67|4347.27|4347.92|4347.52|4347.42|4347.02|247
1647529490000|2022-03-17 15:04:50|4348.04|4347.64|4348.17|4347.77|4348.42|4348.02|4347.42|4347.02|257
1647529500000|2022-03-17 15:05:00|4347.79|4347.39|4347.92|4347.52|4347.92|4347.52|4346.67|4346.27|247
1647529510000|2022-03-17 15:05:10|4347.67|4347.27|4348.54|4348.14|4349.17|4348.77|4347.42|4347.02|430
1647529520000|2022-03-17 15:05:20|4348.67|4348.27|4347.92|4347.52|4348.92|4348.52|4347.42|4347.02|306
1647529530000|2022-03-17 15:05:30|4348.04|4347.64|4349.42|4349.02|4349.42|4349.02|4347.67|4347.27|1250
1647529540000|2022-03-17 15:05:40|4349.17|4348.77|4348.42|4348.02|4349.42|4349.02|4347.92|4347.52|337
1647529550000|2022-03-17 15:05:50|4348.54|4348.14|4348.92|4348.52|4349.92|4349.52|4348.17|4347.77|290
1647529560000|2022-03-17 15:06:00|4348.67|4348.27|4349.42|4349.02|4349.42|4349.02|4347.92|4347.52|279
1647529570000|2022-03-17 15:06:10|4349.17|4348.77|4349.92|4349.52|4350.04|4349.64|4348.92|4348.52|233
1647529580000|2022-03-17 15:06:20|4349.67|4349.27|4349.92|4349.52|4350.42|4350.02|4349.42|4349.02|532
1647529590000|2022-03-17 15:06:30|4350.67|4350.27|4350.92|4350.52|4351.17|4350.77|4350.42|4350.02|664
1647529600000|2022-03-17 15:06:40|4350.67|4350.27|4350.92|4350.52|4350.92|4350.52|4350.42|4350.02|172
1647529610000|2022-03-17 15:06:50|4351.04|4350.64|4350.67|4350.27|4351.42|4351.02|4350.29|4349.89|301
1647529620000|2022-03-17 15:07:00|4350.17|4349.77|4350.67|4350.27|4350.67|4350.27|4349.92|4349.52|238
1647529630000|2022-03-17 15:07:10|4350.79|4350.39|4349.67|4349.27|4351.17|4350.77|4349.42|4349.02|840
1647529640000|2022-03-17 15:07:20|4349.42|4349.02|4349.17|4348.77|4349.42|4349.02|4348.79|4348.39|297
1647529650000|2022-03-17 15:07:30|4349.04|4348.64|4349.17|4348.77|4350.17|4349.77|4349.04|4348.64|263
1647529660000|2022-03-17 15:07:40|4349.29|4348.89|4350.04|4349.64|4350.04|4349.64|4349.17|4348.77|149
1647529670000|2022-03-17 15:07:50|4349.92|4349.52|4350.79|4350.39|4350.92|4350.52|4349.92|4349.52|173
1647529680000|2022-03-17 15:08:00|4350.67|4350.27|4351.92|4351.52|4351.92|4351.52|4350.17|4349.77|460
1647529690000|2022-03-17 15:08:10|4351.79|4351.39|4354.42|4354.02|4354.42|4354.02|4351.79|4351.39|690
1647529700000|2022-03-17 15:08:20|4354.67|4354.27|4355.29|4354.89|4356.04|4355.64|4354.42|4354.02|877
1647529710000|2022-03-17 15:08:30|4354.92|4354.52|4355.42|4355.02|4355.54|4355.14|4354.67|4354.27|576
1647529720000|2022-03-17 15:08:40|4355.92|4355.52|4355.92|4355.52|4356.17|4355.77|4355.42|4355.02|390
1647529730000|2022-03-17 15:08:50|4356.04|4355.64|4356.17|4355.77|4356.42|4356.02|4355.92|4355.52|266
1647529740000|2022-03-17 15:09:00|4356.29|4355.89|4356.67|4356.27|4356.67|4356.27|4355.67|4355.27|381
1647529750000|2022-03-17 15:09:10|4356.42|4356.02|4357.17|4356.77|4357.67|4357.27|4356.42|4356.02|650
1647529760000|2022-03-17 15:09:20|4356.92|4356.52|4357.42|4357.02|4357.42|4357.02|4356.67|4356.27|228
1647529770000|2022-03-17 15:09:30|4357.17|4356.77|4357.17|4356.77|4357.42|4357.02|4356.92|4356.52|208
1647529780000|2022-03-17 15:09:40|4356.92|4356.52|4356.42|4356.02|4356.92|4356.52|4355.67|4355.27|447
1647529790000|2022-03-17 15:09:50|4356.17|4355.77|4355.92|4355.52|4356.67|4356.27|4355.92|4355.52|173
1647529800000|2022-03-17 15:10:00|4355.67|4355.27|4355.92|4355.52|4356.92|4356.52|4355.42|4355.02|1983
1647529810000|2022-03-17 15:10:10|4356.17|4355.77|4355.67|4355.27|4356.17|4355.77|4355.42|4355.02|207
1647529820000|2022-03-17 15:10:20|4355.42|4355.02|4355.42|4355.02|4356.04|4355.64|4355.42|4355.02|227
1647529830000|2022-03-17 15:10:30|4355.54|4355.14|4355.92|4355.52|4356.17|4355.77|4354.42|4354.02|493
1647529840000|2022-03-17 15:10:40|4355.67|4355.27|4356.17|4355.77|4356.67|4356.27|4355.67|4355.27|211
1647529850000|2022-03-17 15:10:50|4356.29|4355.89|4356.67|4356.27|4356.92|4356.52|4356.17|4355.77|716
1647529860000|2022-03-17 15:11:00|4356.42|4356.02|4356.17|4355.77|4356.42|4356.02|4355.92|4355.52|177
1647529870000|2022-03-17 15:11:10|4356.42|4356.02|4356.42|4356.02|4356.92|4356.52|4356.17|4355.77|198
1647529880000|2022-03-17 15:11:20|4356.67|4356.27|4355.67|4355.27|4356.67|4356.27|4355.67|4355.27|320
1647529890000|2022-03-17 15:11:30|4355.42|4355.02|4355.67|4355.27|4355.67|4355.27|4355.17|4354.77|233
1647529900000|2022-03-17 15:11:40|4355.92|4355.52|4355.42|4355.02|4355.92|4355.52|4355.42|4355.02|147
1647529910000|2022-03-17 15:11:50|4355.17|4354.77|4354.79|4354.39|4355.42|4355.02|4354.67|4354.27|181
1647529920000|2022-03-17 15:12:00|4354.67|4354.27|4354.17|4353.77|4354.67|4354.27|4353.67|4353.27|358
1647529930000|2022-03-17 15:12:10|4353.92|4353.52|4353.92|4353.52|4354.04|4353.64|4353.42|4353.02|422
1647529940000|2022-03-17 15:12:20|4354.04|4353.64|4353.17|4352.77|4354.17|4353.77|4352.17|4351.77|1435
1647529950000|2022-03-17 15:12:30|4352.92|4352.52|4352.67|4352.27|4353.42|4353.02|4352.67|4352.27|313
1647529960000|2022-03-17 15:12:40|4352.54|4352.14|4351.67|4351.27|4352.54|4352.14|4351.42|4351.02|381
1647529970000|2022-03-17 15:12:50|4351.42|4351.02|4350.67|4350.27|4351.42|4351.02|4350.17|4349.77|429
1647529980000|2022-03-17 15:13:00|4350.92|4350.52|4350.42|4350.02|4350.92|4350.52|4350.17|4349.77|323
1647529990000|2022-03-17 15:13:10|4350.54|4350.14|4351.42|4351.02|4351.42|4351.02|4350.54|4350.14|343
1647530000000|2022-03-17 15:13:20|4351.29|4350.89|4352.17|4351.77|4352.17|4351.77|4350.92|4350.52|444
1647530010000|2022-03-17 15:13:30|4352.67|4352.27|4351.17|4350.77|4353.17|4352.77|4351.17|4350.77|333
1647530020000|2022-03-17 15:13:40|4350.92|4350.52|4351.29|4350.89|4351.42|4351.02|4350.67|4350.27|238
1647530030000|2022-03-17 15:13:50|4351.42|4351.02|4350.92|4350.52|4351.67|4351.27|4350.92|4350.52|192
1647530040000|2022-03-17 15:14:00|4350.67|4350.27|4350.92|4350.52|4351.67|4351.27|4350.42|4350.02|248
1647530050000|2022-03-17 15:14:10|4350.67|4350.27|4350.92|4350.52|4351.17|4350.77|4350.67|4350.27|106
1647530060000|2022-03-17 15:14:20|4351.04|4350.64|4350.92|4350.52|4351.54|4351.14|4350.92|4350.52|142
1647530070000|2022-03-17 15:14:30|4351.29|4350.89|4351.42|4351.02|4351.42|4351.02|4350.92|4350.52|93
1647530080000|2022-03-17 15:14:40|4351.17|4350.77|4350.17|4349.77|4351.17|4350.77|4350.17|4349.77|218
1647530090000|2022-03-17 15:14:50|4349.92|4349.52|4349.17|4348.77|4350.42|4350.02|4349.17|4348.77|528
1647530100000|2022-03-17 15:15:00|4349.42|4349.02|4350.17|4349.77|4351.67|4351.27|4349.17|4348.77|308
1647530110000|2022-03-17 15:15:10|4350.04|4349.64|4351.67|4351.27|4351.67|4351.27|4349.67|4349.27|222
1647530120000|2022-03-17 15:15:20|4351.42|4351.02|4351.17|4350.77|4351.42|4351.02|4350.92|4350.52|154
1647530130000|2022-03-17 15:15:30|4351.67|4351.27|4352.42|4352.02|4352.54|4352.14|4351.67|4351.27|253
1647530140000|2022-03-17 15:15:40|4352.54|4352.14|4353.42|4353.02|4353.42|4353.02|4352.54|4352.14|175
1647530150000|2022-03-17 15:15:50|4353.17|4352.77|4353.42|4353.02|4353.42|4353.02|4352.92|4352.52|177
1647530160000|2022-03-17 15:16:00|4353.92|4353.52|4353.92|4353.52|4354.92|4354.52|4353.92|4353.52|391
1647530170000|2022-03-17 15:16:10|4353.67|4353.27|4354.17|4353.77|4354.67|4354.27|4353.42|4353.02|280
1647530180000|2022-03-17 15:16:20|4353.92|4353.52|4353.67|4353.27|4353.92|4353.52|4353.67|4353.27|368
1647530190000|2022-03-17 15:16:30|4353.79|4353.39|4354.17|4353.77|4354.17|4353.77|4353.17|4352.77|191
1647530200000|2022-03-17 15:16:40|4353.92|4353.52|4354.67|4354.27|4354.92|4354.52|4353.54|4353.14|220
1647530210000|2022-03-17 15:16:50|4354.42|4354.02|4353.92|4353.52|4354.92|4354.52|4353.92|4353.52|151
1647530220000|2022-03-17 15:17:00|4354.04|4353.64|4353.17|4352.77|4354.04|4353.64|4353.04|4352.64|187
1647530230000|2022-03-17 15:17:10|4352.92|4352.52|4353.17|4352.77|4353.42|4353.02|4352.92|4352.52|139
1647530240000|2022-03-17 15:17:20|4353.29|4352.89|4352.67|4352.27|4353.67|4353.27|4352.67|4352.27|232
1647530250000|2022-03-17 15:17:30|4352.92|4352.52|4353.54|4353.14|4353.92|4353.52|4352.92|4352.52|211
1647530260000|2022-03-17 15:17:40|4353.67|4353.27|4353.92|4353.52|4354.42|4354.02|4353.67|4353.27|203
1647530270000|2022-03-17 15:17:50|4354.17|4353.77|4353.79|4353.39|4354.17|4353.77|4353.54|4353.14|177
1647530280000|2022-03-17 15:18:00|4353.67|4353.27|4353.67|4353.27|4353.79|4353.39|4352.67|4352.27|258
1647530290000|2022-03-17 15:18:10|4353.79|4353.39|4355.17|4354.77|4355.67|4355.27|4353.54|4353.14|446
1647530300000|2022-03-17 15:18:20|4355.29|4354.89|4356.17|4355.77|4356.42|4356.02|4355.17|4354.77|287
1647530310000|2022-03-17 15:18:30|4356.29|4355.89|4355.42|4355.02|4357.17|4356.77|4355.42|4355.02|422
1647530320000|2022-03-17 15:18:40|4355.54|4355.14|4353.79|4353.39|4355.67|4355.27|4353.67|4353.27|913
1647530330000|2022-03-17 15:18:50|4353.67|4353.27|4354.67|4354.27|4354.92|4354.52|4353.42|4353.02|1183
1647530340000|2022-03-17 15:19:00|4354.92|4354.52|4355.17|4354.77|4355.67|4355.27|4354.67|4354.27|358
1647530350000|2022-03-17 15:19:10|4355.42|4355.02|4355.17|4354.77|4355.67|4355.27|4354.67|4354.27|740
1647530360000|2022-03-17 15:19:20|4354.92|4354.52|4355.17|4354.77|4355.42|4355.02|4354.67|4354.27|268
1647530370000|2022-03-17 15:19:30|4355.42|4355.02|4354.67|4354.27|4355.42|4355.02|4354.42|4354.02|204
1647530380000|2022-03-17 15:19:40|4354.92|4354.52|4355.92|4355.52|4355.92|4355.52|4354.92|4354.52|195
1647530390000|2022-03-17 15:19:50|4356.17|4355.77|4355.92|4355.52|4356.42|4356.02|4355.67|4355.27|206
1647530400000|2022-03-17 15:20:00|4355.67|4355.27|4355.17|4354.77|4355.67|4355.27|4354.92|4354.52|164
1647530410000|2022-03-17 15:20:10|4354.92|4354.52|4355.79|4355.39|4356.17|4355.77|4354.92|4354.52|177
1647530420000|2022-03-17 15:20:20|4355.92|4355.52|4355.42|4355.02|4356.04|4355.64|4355.17|4354.77|131
1647530430000|2022-03-17 15:20:30|4355.29|4354.89|4355.67|4355.27|4355.92|4355.52|4355.29|4354.89|124
1647530440000|2022-03-17 15:20:40|4355.92|4355.52|4355.67|4355.27|4356.04|4355.64|4355.67|4355.27|93
1647530450000|2022-03-17 15:20:50|4355.92|4355.52|4357.17|4356.77|4357.17|4356.77|4355.79|4355.39|270
1647530460000|2022-03-17 15:21:00|4356.79|4356.39|4356.17|4355.77|4357.04|4356.64|4356.17|4355.77|222
1647530470000|2022-03-17 15:21:10|4355.92|4355.52|4356.17|4355.77|4356.17|4355.77|4355.42|4355.02|221
1647530480000|2022-03-17 15:21:20|4355.92|4355.52|4356.17|4355.77|4356.92|4356.52|4355.92|4355.52|216
1647530490000|2022-03-17 15:21:30|4355.92|4355.52|4356.92|4356.52|4356.92|4356.52|4355.79|4355.39|136
1647530500000|2022-03-17 15:21:40|4356.79|4356.39|4356.17|4355.77|4356.92|4356.52|4356.17|4355.77|179
1647530510000|2022-03-17 15:21:50|4355.92|4355.52|4354.67|4354.27|4356.17|4355.77|4354.67|4354.27|151
1647530520000|2022-03-17 15:22:00|4354.42|4354.02|4355.67|4355.27|4355.67|4355.27|4353.67|4353.27|320
1647530530000|2022-03-17 15:22:10|4355.54|4355.14|4354.92|4354.52|4355.92|4355.52|4354.92|4354.52|234
1647530540000|2022-03-17 15:22:20|4355.42|4355.02|4355.92|4355.52|4356.04|4355.64|4355.42|4355.02|124
1647530550000|2022-03-17 15:22:30|4355.67|4355.27|4356.17|4355.77|4356.17|4355.77|4355.42|4355.02|197
1647530560000|2022-03-17 15:22:40|4356.42|4356.02|4356.17|4355.77|4356.67|4356.27|4356.17|4355.77|1083
1647530570000|2022-03-17 15:22:50|4356.29|4355.89|4356.42|4356.02|4356.67|4356.27|4355.79|4355.39|252
1647530580000|2022-03-17 15:23:00|4356.17|4355.77|4356.92|4356.52|4356.92|4356.52|4356.17|4355.77|157
1647530590000|2022-03-17 15:23:10|4356.79|4356.39|4356.92|4356.52|4356.92|4356.52|4356.42|4356.02|143
1647530600000|2022-03-17 15:23:20|4357.04|4356.64|4358.42|4358.02|4358.42|4358.02|4357.04|4356.64|447
1647530610000|2022-03-17 15:23:30|4358.17|4357.77|4358.17|4357.77|4358.42|4358.02|4357.67|4357.27|289
1647530620000|2022-03-17 15:23:40|4357.92|4357.52|4357.67|4357.27|4357.92|4357.52|4357.67|4357.27|122
1647530630000|2022-03-17 15:23:50|4357.92|4357.52|4358.17|4357.77|4358.17|4357.77|4357.92|4357.52|165
1647530640000|2022-03-17 15:24:00|4358.04|4357.64|4359.42|4359.02|4360.17|4359.77|4357.92|4357.52|704
1647530650000|2022-03-17 15:24:10|4359.67|4359.27|4359.92|4359.52|4360.17|4359.77|4359.67|4359.27|215
1647530660000|2022-03-17 15:24:20|4360.17|4359.77|4360.67|4360.27|4360.67|4360.27|4359.67|4359.27|283
1647530670000|2022-03-17 15:24:30|4360.54|4360.14|4360.67|4360.27|4360.79|4360.39|4360.17|4359.77|271
1647530680000|2022-03-17 15:24:40|4360.79|4360.39|4361.17|4360.77|4361.17|4360.77|4360.42|4360.02|219
1647530690000|2022-03-17 15:24:50|4360.92|4360.52|4360.92|4360.52|4361.17|4360.77|4360.67|4360.27|222
1647530700000|2022-03-17 15:25:00|4360.67|4360.27|4360.92|4360.52|4361.04|4360.64|4360.42|4360.02|231
1647530710000|2022-03-17 15:25:10|4360.67|4360.27|4361.04|4360.64|4361.42|4361.02|4360.67|4360.27|150
1647530720000|2022-03-17 15:25:20|4360.92|4360.52|4360.67|4360.27|4360.92|4360.52|4359.92|4359.52|394
1647530730000|2022-03-17 15:25:30|4360.42|4360.02|4360.67|4360.27|4360.92|4360.52|4360.42|4360.02|143
1647530740000|2022-03-17 15:25:40|4360.42|4360.02|4360.04|4359.64|4360.42|4360.02|4359.92|4359.52|281
1647530750000|2022-03-17 15:25:50|4359.92|4359.52|4358.92|4358.52|4360.17|4359.77|4358.67|4358.27|682
1647530760000|2022-03-17 15:26:00|4359.17|4358.77|4359.17|4358.77|4359.42|4359.02|4358.92|4358.52|187
1647530770000|2022-03-17 15:26:10|4359.42|4359.02|4361.42|4361.02|4361.42|4361.02|4359.42|4359.02|1047
1647530780000|2022-03-17 15:26:20|4361.17|4360.77|4360.79|4360.39|4361.17|4360.77|4360.29|4359.89|377
1647530790000|2022-03-17 15:26:30|4360.92|4360.52|4360.17|4359.77|4360.92|4360.52|4359.92|4359.52|167
1647530800000|2022-03-17 15:26:40|4360.04|4359.64|4359.67|4359.27|4360.04|4359.64|4359.17|4358.77|395
1647530810000|2022-03-17 15:26:50|4359.54|4359.14|4359.42|4359.02|4359.92|4359.52|4359.42|4359.02|383
1647530820000|2022-03-17 15:27:00|4359.17|4358.77|4359.67|4359.27|4359.92|4359.52|4359.17|4358.77|128
1647530830000|2022-03-17 15:27:10|4359.42|4359.02|4359.42|4359.02|4359.67|4359.27|4359.42|4359.02|81
1647530840000|2022-03-17 15:27:20|4359.67|4359.27|4360.42|4360.02|4360.42|4360.02|4359.67|4359.27|143
1647530850000|2022-03-17 15:27:30|4360.67|4360.27|4359.67|4359.27|4360.67|4360.27|4359.67|4359.27|111
1647530860000|2022-03-17 15:27:40|4359.42|4359.02|4358.79|4358.39|4359.42|4359.02|4358.42|4358.02|285
1647530870000|2022-03-17 15:27:50|4358.92|4358.52|4358.92|4358.52|4359.17|4358.77|4358.79|4358.39|80
1647530880000|2022-03-17 15:28:00|4359.17|4358.77|4357.92|4357.52|4359.17|4358.77|4357.67|4357.27|552
1647530890000|2022-03-17 15:28:10|4357.67|4357.27|4357.42|4357.02|4357.67|4357.27|4356.67|4356.27|595
1647530900000|2022-03-17 15:28:20|4357.17|4356.77|4357.17|4356.77|4357.42|4357.02|4356.67|4356.27|205
1647530910000|2022-03-17 15:28:30|4357.29|4356.89|4357.92|4357.52|4358.67|4358.27|4357.29|4356.89|399
1647530920000|2022-03-17 15:28:40|4358.04|4357.64|4356.92|4356.52|4358.17|4357.77|4356.92|4356.52|268
1647530930000|2022-03-17 15:28:50|4356.67|4356.27|4357.92|4357.52|4357.92|4357.52|4356.67|4356.27|401
1647530940000|2022-03-17 15:29:00|4358.17|4357.77|4358.17|4357.77|4358.29|4357.89|4357.67|4357.27|548
1647530950000|2022-03-17 15:29:10|4357.92|4357.52|4357.29|4356.89|4357.92|4357.52|4357.29|4356.89|1014
1647530960000|2022-03-17 15:29:20|4357.42|4357.02|4357.42|4357.02|4357.42|4357.02|4356.42|4356.02|502
1647530970000|2022-03-17 15:29:30|4357.17|4356.77|4357.17|4356.77|4357.42|4357.02|4356.92|4356.52|423
1647530980000|2022-03-17 15:29:40|4357.42|4357.02|4356.92|4356.52|4357.42|4357.02|4356.67|4356.27|1741
1647530990000|2022-03-17 15:29:50|4356.67|4356.27|4358.42|4358.02|4358.67|4358.27|4356.42|4356.02|844
1647531000000|2022-03-17 15:30:00|4358.67|4358.27|4356.67|4356.27|4358.67|4358.27|4356.67|4356.27|1986
1647531010000|2022-03-17 15:30:10|4356.17|4355.77|4355.92|4355.52|4356.67|4356.27|4355.67|4355.27|516
1647531020000|2022-03-17 15:30:20|4357.92|4357.52|4358.17|4357.77|4358.17|4357.77|4357.67|4357.27|1380
1647531030000|2022-03-17 15:30:30|4358.42|4358.02|4358.42|4358.02|4358.79|4358.39|4357.92|4357.52|420
1647531040000|2022-03-17 15:30:40|4358.29|4357.89|4359.42|4359.02|4359.42|4359.02|4358.29|4357.89|175
1647531050000|2022-03-17 15:30:50|4359.67|4359.27|4359.17|4358.77|4359.92|4359.52|4359.17|4358.77|333
1647531060000|2022-03-17 15:31:00|4358.92|4358.52|4359.67|4359.27|4359.67|4359.27|4358.92|4358.52|170
1647531070000|2022-03-17 15:31:10|4360.17|4359.77|4359.92|4359.52|4360.42|4360.02|4359.67|4359.27|470
1647531080000|2022-03-17 15:31:20|4359.67|4359.27|4360.17|4359.77|4360.17|4359.77|4359.67|4359.27|631
1647531090000|2022-03-17 15:31:30|4359.92|4359.52|4360.42|4360.02|4360.42|4360.02|4359.92|4359.52|251
1647531100000|2022-03-17 15:31:40|4360.67|4360.27|4360.42|4360.02|4360.67|4360.27|4360.42|4360.02|356
1647531110000|2022-03-17 15:31:50|4360.67|4360.27|4362.17|4361.77|4362.67|4362.27|4360.67|4360.27|1076
1647531120000|2022-03-17 15:32:00|4362.29|4361.89|4360.92|4360.52|4362.42|4362.02|4360.92|4360.52|917
1647531130000|2022-03-17 15:32:10|4360.67|4360.27|4361.29|4360.89|4361.42|4361.02|4360.67|4360.27|256
1647531140000|2022-03-17 15:32:20|4361.42|4361.02|4361.67|4361.27|4361.67|4361.27|4360.79|4360.39|212
1647531150000|2022-03-17 15:32:30|4361.42|4361.02|4360.92|4360.52|4361.67|4361.27|4360.67|4360.27|243
1647531160000|2022-03-17 15:32:40|4360.42|4360.02|4360.42|4360.02|4360.67|4360.27|4359.92|4359.52|251
1647531170000|2022-03-17 15:32:50|4360.17|4359.77|4360.92|4360.52|4360.92|4360.52|4359.92|4359.52|440
1647531180000|2022-03-17 15:33:00|4360.79|4360.39|4360.17|4359.77|4361.04|4360.64|4360.17|4359.77|198
1647531190000|2022-03-17 15:33:10|4360.42|4360.02|4359.92|4359.52|4360.42|4360.02|4359.92|4359.52|199
1647531200000|2022-03-17 15:33:20|4359.42|4359.02|4359.67|4359.27|4359.79|4359.39|4359.42|4359.02|822
1647531210000|2022-03-17 15:33:30|4359.42|4359.02|4359.92|4359.52|4359.92|4359.52|4358.92|4358.52|171
1647531220000|2022-03-17 15:33:40|4360.17|4359.77|4359.79|4359.39|4360.67|4360.27|4359.79|4359.39|536
1647531230000|2022-03-17 15:33:50|4359.67|4359.27|4360.42|4360.02|4360.42|4360.02|4359.67|4359.27|186
1647531240000|2022-03-17 15:34:00|4360.67|4360.27|4360.92|4360.52|4361.17|4360.77|4359.92|4359.52|256
1647531250000|2022-03-17 15:34:10|4360.79|4360.39|4360.67|4360.27|4361.42|4361.02|4360.67|4360.27|345
1647531260000|2022-03-17 15:34:20|4360.54|4360.14|4360.17|4359.77|4360.92|4360.52|4360.17|4359.77|167
1647531270000|2022-03-17 15:34:30|4359.92|4359.52|4359.92|4359.52|4360.17|4359.77|4359.42|4359.02|282
1647531280000|2022-03-17 15:34:40|4359.67|4359.27|4360.42|4360.02|4360.54|4360.14|4359.67|4359.27|236
1647531290000|2022-03-17 15:34:50|4360.92|4360.52|4361.04|4360.64|4361.17|4360.77|4360.67|4360.27|164
1647531300000|2022-03-17 15:35:00|4361.17|4360.77|4360.67|4360.27|4361.42|4361.02|4360.17|4359.77|337
1647531310000|2022-03-17 15:35:10|4360.42|4360.02|4359.67|4359.27|4360.42|4360.02|4359.67|4359.27|160
1647531320000|2022-03-17 15:35:20|4359.42|4359.02|4359.67|4359.27|4360.17|4359.77|4359.17|4358.77|280
1647531330000|2022-03-17 15:35:30|4359.42|4359.02|4359.17|4358.77|4359.54|4359.14|4359.17|4358.77|116
1647531340000|2022-03-17 15:35:40|4359.54|4359.14|4359.29|4358.89|4359.67|4359.27|4358.92|4358.52|188
1647531350000|2022-03-17 15:35:50|4359.42|4359.02|4359.17|4358.77|4359.92|4359.52|4359.17|4358.77|162
1647531360000|2022-03-17 15:36:00|4358.92|4358.52|4359.42|4359.02|4359.42|4359.02|4358.92|4358.52|140
1647531370000|2022-03-17 15:36:10|4360.04|4359.64|4360.54|4360.14|4360.67|4360.27|4360.04|4359.64|281
1647531380000|2022-03-17 15:36:20|4360.42|4360.02|4361.17|4360.77|4361.42|4361.02|4360.42|4360.02|151
1647531390000|2022-03-17 15:36:30|4361.42|4361.02|4361.17|4360.77|4361.42|4361.02|4360.92|4360.52|117
1647531400000|2022-03-17 15:36:40|4360.92|4360.52|4359.92|4359.52|4360.92|4360.52|4359.67|4359.27|223
1647531410000|2022-03-17 15:36:50|4359.67|4359.27|4359.92|4359.52|4360.29|4359.89|4359.67|4359.27|142
1647531420000|2022-03-17 15:37:00|4359.67|4359.27|4360.42|4360.02|4361.17|4360.77|4359.67|4359.27|480
1647531430000|2022-03-17 15:37:10|4360.67|4360.27|4360.17|4359.77|4360.92|4360.52|4360.17|4359.77|119
1647531440000|2022-03-17 15:37:20|4359.92|4359.52|4359.67|4359.27|4359.92|4359.52|4359.42|4359.02|136
1647531450000|2022-03-17 15:37:30|4359.79|4359.39|4359.67|4359.27|4359.92|4359.52|4359.42|4359.02|449
1647531460000|2022-03-17 15:37:40|4359.42|4359.02|4360.67|4360.27|4360.67|4360.27|4359.42|4359.02|493
1647531470000|2022-03-17 15:37:50|4360.54|4360.14|4360.67|4360.27|4360.92|4360.52|4360.29|4359.89|199
1647531480000|2022-03-17 15:38:00|4360.92|4360.52|4360.92|4360.52|4360.92|4360.52|4360.54|4360.14|125
1647531490000|2022-03-17 15:38:10|4360.79|4360.39|4360.92|4360.52|4361.17|4360.77|4360.67|4360.27|71
1647531500000|2022-03-17 15:38:20|4361.17|4360.77|4362.17|4361.77|4362.29|4361.89|4361.17|4360.77|345
1647531510000|2022-03-17 15:38:30|4361.67|4361.27|4362.92|4362.52|4362.92|4362.52|4361.67|4361.27|287
1647531520000|2022-03-17 15:38:40|4362.79|4362.39|4364.67|4364.27|4364.92|4364.52|4362.79|4362.39|1143
1647531530000|2022-03-17 15:38:50|4364.04|4363.64|4363.42|4363.02|4364.04|4363.64|4363.42|4363.02|365
1647531540000|2022-03-17 15:39:00|4363.17|4362.77|4363.67|4363.27|4363.79|4363.39|4363.17|4362.77|210
1647531550000|2022-03-17 15:39:10|4363.42|4363.02|4363.67|4363.27|4364.17|4363.77|4363.42|4363.02|209
1647531560000|2022-03-17 15:39:20|4364.17|4363.77|4364.17|4363.77|4364.42|4364.02|4363.92|4363.52|175
1647531570000|2022-03-17 15:39:30|4364.29|4363.89|4364.42|4364.02|4364.67|4364.27|4363.92|4363.52|269
1647531580000|2022-03-17 15:39:40|4364.54|4364.14|4364.67|4364.27|4364.92|4364.52|4364.17|4363.77|193
1647531590000|2022-03-17 15:39:50|4364.92|4364.52|4364.67|4364.27|4365.17|4364.77|4364.42|4364.02|375
1647531600000|2022-03-17 15:40:00|4365.17|4364.77|4365.92|4365.52|4365.92|4365.52|4364.92|4364.52|579
1647531610000|2022-03-17 15:40:10|4365.67|4365.27|4365.42|4365.02|4366.04|4365.64|4365.42|4365.02|556
1647531620000|2022-03-17 15:40:20|4365.17|4364.77|4365.42|4365.02|4365.67|4365.27|4365.17|4364.77|181
1647531630000|2022-03-17 15:40:30|4365.79|4365.39|4366.42|4366.02|4367.17|4366.77|4365.79|4365.39|405
1647531640000|2022-03-17 15:40:40|4366.67|4366.27|4367.17|4366.77|4367.17|4366.77|4366.42|4366.02|279
1647531650000|2022-03-17 15:40:50|4366.92|4366.52|4366.79|4366.39|4367.42|4367.02|4366.67|4366.27|401
1647531660000|2022-03-17 15:41:00|4366.67|4366.27|4366.17|4365.77|4366.92|4366.52|4365.67|4365.27|241
1647531670000|2022-03-17 15:41:10|4365.92|4365.52|4366.17|4365.77|4366.67|4366.27|4365.67|4365.27|233
1647531680000|2022-03-17 15:41:20|4366.67|4366.27|4366.92|4366.52|4366.92|4366.52|4366.54|4366.14|178
1647531690000|2022-03-17 15:41:30|4366.67|4366.27|4366.79|4366.39|4367.42|4367.02|4366.67|4366.27|329
1647531700000|2022-03-17 15:41:40|4366.92|4366.52|4366.42|4366.02|4366.92|4366.52|4366.17|4365.77|323
1647531710000|2022-03-17 15:41:50|4366.54|4366.14|4365.67|4365.27|4366.67|4366.27|4365.67|4365.27|249
1647531720000|2022-03-17 15:42:00|4366.17|4365.77|4365.67|4365.27|4366.17|4365.77|4365.42|4365.02|343
1647531730000|2022-03-17 15:42:10|4365.42|4365.02|4365.92|4365.52|4366.42|4366.02|4365.42|4365.02|287
1647531740000|2022-03-17 15:42:20|4366.04|4365.64|4365.92|4365.52|4366.04|4365.64|4365.54|4365.14|129
1647531750000|2022-03-17 15:42:30|4365.67|4365.27|4365.92|4365.52|4366.17|4365.77|4365.42|4365.02|110
1647531760000|2022-03-17 15:42:40|4365.79|4365.39|4365.42|4365.02|4365.92|4365.52|4365.42|4365.02|222
1647531770000|2022-03-17 15:42:50|4365.17|4364.77|4365.67|4365.27|4366.17|4365.77|4365.17|4364.77|331
1647531780000|2022-03-17 15:43:00|4365.92|4365.52|4365.67|4365.27|4366.17|4365.77|4365.67|4365.27|170
1647531790000|2022-03-17 15:43:10|4365.92|4365.52|4366.17|4365.77|4366.54|4366.14|4365.67|4365.27|339
1647531800000|2022-03-17 15:43:20|4365.92|4365.52|4365.92|4365.52|4366.04|4365.64|4365.67|4365.27|217
1647531810000|2022-03-17 15:43:30|4365.67|4365.27|4365.92|4365.52|4365.92|4365.52|4365.54|4365.14|322
1647531820000|2022-03-17 15:43:40|4365.67|4365.27|4365.29|4364.89|4365.67|4365.27|4365.17|4364.77|304
1647531830000|2022-03-17 15:43:50|4365.42|4365.02|4365.17|4364.77|4365.42|4365.02|4364.67|4364.27|312
1647531840000|2022-03-17 15:44:00|4364.92|4364.52|4364.42|4364.02|4365.17|4364.77|4363.92|4363.52|333
1647531850000|2022-03-17 15:44:10|4364.17|4363.77|4364.67|4364.27|4364.92|4364.52|4364.17|4363.77|354
1647531860000|2022-03-17 15:44:20|4364.42|4364.02|4364.04|4363.64|4364.42|4364.02|4363.67|4363.27|250
1647531870000|2022-03-17 15:44:30|4363.92|4363.52|4364.17|4363.77|4364.17|4363.77|4363.67|4363.27|303
1647531880000|2022-03-17 15:44:40|4364.04|4363.64|4365.17|4364.77|4365.17|4364.77|4363.92|4363.52|242
1647531890000|2022-03-17 15:44:50|4365.04|4364.64|4364.92|4364.52|4365.04|4364.64|4364.17|4363.77|432
1647531900000|2022-03-17 15:45:00|4365.17|4364.77|4363.92|4363.52|4365.17|4364.77|4363.92|4363.52|874
1647531910000|2022-03-17 15:45:10|4364.17|4363.77|4364.17|4363.77|4364.42|4364.02|4363.92|4363.52|391
1647531920000|2022-03-17 15:45:20|4363.92|4363.52|4363.67|4363.27|4364.17|4363.77|4363.42|4363.02|315
1647531930000|2022-03-17 15:45:30|4363.54|4363.14|4362.92|4362.52|4363.67|4363.27|4362.92|4362.52|262
1647531940000|2022-03-17 15:45:40|4362.67|4362.27|4362.42|4362.02|4363.04|4362.64|4362.42|4362.02|425
1647531950000|2022-03-17 15:45:50|4362.54|4362.14|4363.17|4362.77|4363.17|4362.77|4362.17|4361.77|283
1647531960000|2022-03-17 15:46:00|4363.42|4363.02|4363.17|4362.77|4363.42|4363.02|4362.42|4362.02|336
1647531970000|2022-03-17 15:46:10|4362.92|4362.52|4363.42|4363.02|4363.67|4363.27|4362.92|4362.52|240
1647531980000|2022-03-17 15:46:20|4363.29|4362.89|4363.17|4362.77|4363.67|4363.27|4362.67|4362.27|215
1647531990000|2022-03-17 15:46:30|4363.42|4363.02|4363.17|4362.77|4363.42|4363.02|4362.92|4362.52|214
1647532000000|2022-03-17 15:46:40|4363.29|4362.89|4363.92|4363.52|4363.92|4363.52|4363.29|4362.89|140
1647532010000|2022-03-17 15:46:50|4363.67|4363.27|4363.54|4363.14|4363.79|4363.39|4362.67|4362.27|266
1647532020000|2022-03-17 15:47:00|4363.67|4363.27|4362.67|4362.27|4363.67|4363.27|4362.67|4362.27|121
1647532030000|2022-03-17 15:47:10|4362.42|4362.02|4361.92|4361.52|4362.42|4362.02|4361.67|4361.27|457
1647532040000|2022-03-17 15:47:20|4361.79|4361.39|4361.29|4360.89|4361.92|4361.52|4361.17|4360.77|318
1647532050000|2022-03-17 15:47:30|4361.42|4361.02|4360.17|4359.77|4361.42|4361.02|4359.92|4359.52|541
1647532060000|2022-03-17 15:47:40|4359.92|4359.52|4359.67|4359.27|4360.42|4360.02|4359.67|4359.27|1090
1647532070000|2022-03-17 15:47:50|4359.79|4359.39|4358.67|4358.27|4359.92|4359.52|4358.42|4358.02|479
1647532080000|2022-03-17 15:48:00|4359.17|4358.77|4357.67|4357.27|4359.17|4358.77|4357.42|4357.02|916
1647532090000|2022-03-17 15:48:10|4357.42|4357.02|4356.67|4356.27|4357.54|4357.14|4356.42|4356.02|614
1647532100000|2022-03-17 15:48:20|4356.54|4356.14|4356.67|4356.27|4356.92|4356.52|4356.42|4356.02|262
1647532110000|2022-03-17 15:48:30|4356.92|4356.52|4357.67|4357.27|4357.67|4357.27|4356.92|4356.52|239
1647532120000|2022-03-17 15:48:40|4357.54|4357.14|4357.67|4357.27|4357.92|4357.52|4357.54|4357.14|86
1647532130000|2022-03-17 15:48:50|4357.42|4357.02|4357.79|4357.39|4357.92|4357.52|4357.42|4357.02|160
1647532140000|2022-03-17 15:49:00|4357.92|4357.52|4357.67|4357.27|4358.17|4357.77|4357.67|4357.27|164
1647532150000|2022-03-17 15:49:10|4357.54|4357.14|4356.17|4355.77|4357.54|4357.14|4355.42|4355.02|486
1647532160000|2022-03-17 15:49:20|4356.04|4355.64|4357.17|4356.77|4357.17|4356.77|4356.04|4355.64|233
1647532170000|2022-03-17 15:49:30|4357.42|4357.02|4356.92|4356.52|4357.42|4357.02|4356.92|4356.52|237
1647532180000|2022-03-17 15:49:40|4356.67|4356.27|4355.92|4355.52|4356.67|4356.27|4355.42|4355.02|429
1647532190000|2022-03-17 15:49:50|4355.67|4355.27|4355.67|4355.27|4355.92|4355.52|4355.42|4355.02|260
1647532200000|2022-03-17 15:50:00|4355.92|4355.52|4355.17|4354.77|4355.92|4355.52|4354.92|4354.52|348
1647532210000|2022-03-17 15:50:10|4355.42|4355.02|4355.67|4355.27|4355.92|4355.52|4355.42|4355.02|157
1647532220000|2022-03-17 15:50:20|4355.92|4355.52|4356.42|4356.02|4356.42|4356.02|4355.79|4355.39|226
1647532230000|2022-03-17 15:50:30|4356.67|4356.27|4355.67|4355.27|4356.67|4356.27|4355.67|4355.27|167
1647532240000|2022-03-17 15:50:40|4355.92|4355.52|4356.54|4356.14|4356.92|4356.52|4355.92|4355.52|167
1647532250000|2022-03-17 15:50:50|4356.92|4356.52|4356.92|4356.52|4357.42|4357.02|4356.92|4356.52|233
1647532260000|2022-03-17 15:51:00|4356.67|4356.27|4356.42|4356.02|4356.67|4356.27|4355.67|4355.27|1389
1647532270000|2022-03-17 15:51:10|4356.29|4355.89|4355.67|4355.27|4356.29|4355.89|4355.17|4354.77|394
1647532280000|2022-03-17 15:51:20|4356.04|4355.64|4354.67|4354.27|4356.17|4355.77|4354.42|4354.02|332
1647532290000|2022-03-17 15:51:30|4354.42|4354.02|4355.42|4355.02|4355.67|4355.27|4354.42|4354.02|186
1647532300000|2022-03-17 15:51:40|4355.17|4354.77|4355.54|4355.14|4355.54|4355.14|4355.17|4354.77|134
1647532310000|2022-03-17 15:51:50|4355.67|4355.27|4356.42|4356.02|4356.42|4356.02|4355.54|4355.14|171
1647532320000|2022-03-17 15:52:00|4356.67|4356.27|4356.67|4356.27|4356.67|4356.27|4355.92|4355.52|161
1647532330000|2022-03-17 15:52:10|4356.92|4356.52|4357.42|4357.02|4357.42|4357.02|4356.67|4356.27|269
1647532340000|2022-03-17 15:52:20|4357.67|4357.27|4357.79|4357.39|4357.92|4357.52|4357.42|4357.02|228
1647532350000|2022-03-17 15:52:30|4357.92|4357.52|4358.29|4357.89|4358.67|4358.27|4357.92|4357.52|240
1647532360000|2022-03-17 15:52:40|4358.17|4357.77|4358.42|4358.02|4358.42|4358.02|4357.92|4357.52|197
1647532370000|2022-03-17 15:52:50|4358.29|4357.89|4358.29|4357.89|4358.67|4358.27|4358.17|4357.77|164
1647532380000|2022-03-17 15:53:00|4358.17|4357.77|4357.67|4357.27|4358.17|4357.77|4357.42|4357.02|235
1647532390000|2022-03-17 15:53:10|4357.92|4357.52|4358.67|4358.27|4358.67|4358.27|4357.67|4357.27|114
1647532400000|2022-03-17 15:53:20|4358.92|4358.52|4359.17|4358.77|4359.67|4359.27|4358.92|4358.52|293
1647532410000|2022-03-17 15:53:30|4359.04|4358.64|4359.54|4359.14|4359.67|4359.27|4359.04|4358.64|147
1647532420000|2022-03-17 15:53:40|4359.67|4359.27|4361.42|4361.02|4361.42|4361.02|4359.42|4359.02|350
1647532430000|2022-03-17 15:53:50|4361.17|4360.77|4361.92|4361.52|4362.17|4361.77|4361.17|4360.77|491
1647532440000|2022-03-17 15:54:00|4362.04|4361.64|4361.92|4361.52|4362.42|4362.02|4361.67|4361.27|366
1647532450000|2022-03-17 15:54:10|4362.17|4361.77|4363.17|4362.77|4363.42|4363.02|4362.17|4361.77|240
1647532460000|2022-03-17 15:54:20|4362.92|4362.52|4363.29|4362.89|4363.67|4363.27|4362.92|4362.52|208
1647532470000|2022-03-17 15:54:30|4363.42|4363.02|4363.67|4363.27|4363.92|4363.52|4363.29|4362.89|632
1647532480000|2022-03-17 15:54:40|4363.79|4363.39|4364.67|4364.27|4364.67|4364.27|4363.67|4363.27|235
1647532490000|2022-03-17 15:54:50|4365.17|4364.77|4364.42|4364.02|4365.42|4365.02|4364.42|4364.02|338
1647532500000|2022-03-17 15:55:00|4364.54|4364.14|4365.67|4365.27|4366.42|4366.02|4364.42|4364.02|390
1647532510000|2022-03-17 15:55:10|4365.42|4365.02|4365.67|4365.27|4365.67|4365.27|4365.17|4364.77|482
1647532520000|2022-03-17 15:55:20|4365.42|4365.02|4365.92|4365.52|4366.17|4365.77|4365.42|4365.02|144
1647532530000|2022-03-17 15:55:30|4365.79|4365.39|4366.17|4365.77|4366.42|4366.02|4365.67|4365.27|210
1647532540000|2022-03-17 15:55:40|4366.42|4366.02|4366.17|4365.77|4366.67|4366.27|4365.92|4365.52|209
1647532550000|2022-03-17 15:55:50|4366.29|4365.89|4366.92|4366.52|4367.17|4366.77|4366.17|4365.77|213
1647532560000|2022-03-17 15:56:00|4367.17|4366.77|4367.42|4367.02|4367.67|4367.27|4366.67|4366.27|351
1647532570000|2022-03-17 15:56:10|4367.67|4367.27|4365.67|4365.27|4367.67|4367.27|4365.42|4365.02|435
1647532580000|2022-03-17 15:56:20|4365.92|4365.52|4365.54|4365.14|4366.17|4365.77|4365.42|4365.02|250
1647532590000|2022-03-17 15:56:30|4365.42|4365.02|4365.67|4365.27|4365.67|4365.27|4365.17|4364.77|196
1647532600000|2022-03-17 15:56:40|4365.92|4365.52|4366.17|4365.77|4366.29|4365.89|4365.67|4365.27|177
1647532610000|2022-03-17 15:56:50|4366.42|4366.02|4365.92|4365.52|4366.42|4366.02|4365.67|4365.27|135
1647532620000|2022-03-17 15:57:00|4366.17|4365.77|4366.67|4366.27|4366.92|4366.52|4366.17|4365.77|185
1647532630000|2022-03-17 15:57:10|4366.42|4366.02|4365.17|4364.77|4366.67|4366.27|4365.17|4364.77|211
1647532640000|2022-03-17 15:57:20|4364.92|4364.52|4364.92|4364.52|4365.42|4365.02|4364.92|4364.52|183
1647532650000|2022-03-17 15:57:30|4365.17|4364.77|4365.42|4365.02|4365.92|4365.52|4365.17|4364.77|212
1647532660000|2022-03-17 15:57:40|4365.29|4364.89|4364.67|4364.27|4365.42|4365.02|4364.67|4364.27|188
1647532670000|2022-03-17 15:57:50|4364.92|4364.52|4365.17|4364.77|4365.54|4365.14|4364.92|4364.52|195
1647532680000|2022-03-17 15:58:00|4365.29|4364.89|4365.42|4365.02|4365.67|4365.27|4365.04|4364.64|148
1647532690000|2022-03-17 15:58:10|4365.29|4364.89|4365.42|4365.02|4365.92|4365.52|4365.17|4364.77|198
1647532700000|2022-03-17 15:58:20|4365.17|4364.77|4363.92|4363.52|4365.42|4365.02|4363.67|4363.27|821
1647532710000|2022-03-17 15:58:30|4364.17|4363.77|4364.04|4363.64|4364.17|4363.77|4362.92|4362.52|456
1647532720000|2022-03-17 15:58:40|4364.17|4363.77|4365.42|4365.02|4365.67|4365.27|4364.17|4363.77|444
1647532730000|2022-03-17 15:58:50|4365.67|4365.27|4364.42|4364.02|4365.67|4365.27|4363.92|4363.52|253
1647532740000|2022-03-17 15:59:00|4364.54|4364.14|4365.17|4364.77|4365.42|4365.02|4364.42|4364.02|278
1647532750000|2022-03-17 15:59:10|4365.04|4364.64|4364.92|4364.52|4365.17|4364.77|4363.67|4363.27|317
1647532760000|2022-03-17 15:59:20|4365.42|4365.02|4364.17|4363.77|4365.42|4365.02|4364.17|4363.77|333
1647532770000|2022-03-17 15:59:30|4364.42|4364.02|4364.17|4363.77|4364.79|4364.39|4364.17|4363.77|153
1647532780000|2022-03-17 15:59:40|4364.42|4364.02|4363.92|4363.52|4364.67|4364.27|4363.92|4363.52|194
1647532790000|2022-03-17 15:59:50|4364.17|4363.77|4364.67|4364.27|4364.67|4364.27|4364.04|4363.64|189
1647532800000|2022-03-17 16:00:00|4365.54|4365.14|4364.17|4363.77|4365.54|4365.14|4364.17|4363.77|551
1647532810000|2022-03-17 16:00:10|4363.92|4363.52|4364.29|4363.89|4364.67|4364.27|4363.92|4363.52|641
1647532820000|2022-03-17 16:00:20|4364.42|4364.02|4365.42|4365.02|4365.92|4365.52|4364.42|4364.02|348
1647532830000|2022-03-17 16:00:30|4365.29|4364.89|4365.42|4365.02|4365.67|4365.27|4365.29|4364.89|275
1647532840000|2022-03-17 16:00:40|4365.17|4364.77|4364.92|4364.52|4365.17|4364.77|4364.67|4364.27|324
1647532850000|2022-03-17 16:00:50|4365.04|4364.64|4364.67|4364.27|4365.29|4364.89|4364.67|4364.27|183
1647532860000|2022-03-17 16:01:00|4364.92|4364.52|4364.79|4364.39|4365.17|4364.77|4364.17|4363.77|615
1647532870000|2022-03-17 16:01:10|4364.92|4364.52|4364.92|4364.52|4365.17|4364.77|4363.92|4363.52|531
1647532880000|2022-03-17 16:01:20|4365.17|4364.77|4364.67|4364.27|4365.17|4364.77|4364.42|4364.02|329
1647532890000|2022-03-17 16:01:30|4364.42|4364.02|4364.42|4364.02|4364.54|4364.14|4363.92|4363.52|180
1647532900000|2022-03-17 16:01:40|4364.67|4364.27|4364.67|4364.27|4364.92|4364.52|4364.42|4364.02|576
1647532910000|2022-03-17 16:01:50|4364.42|4364.02|4364.42|4364.02|4364.92|4364.52|4364.17|4363.77|219
1647532920000|2022-03-17 16:02:00|4364.67|4364.27|4364.42|4364.02|4365.17|4364.77|4364.29|4363.89|268
1647532930000|2022-03-17 16:02:10|4364.17|4363.77|4364.42|4364.02|4364.92|4364.52|4364.17|4363.77|1240
1647532940000|2022-03-17 16:02:20|4364.67|4364.27|4364.17|4363.77|4364.67|4364.27|4364.17|4363.77|106
1647532950000|2022-03-17 16:02:30|4364.04|4363.64|4363.67|4363.27|4364.54|4364.14|4363.42|4363.02|250
1647532960000|2022-03-17 16:02:40|4363.42|4363.02|4362.92|4362.52|4363.42|4363.02|4362.67|4362.27|454
1647532970000|2022-03-17 16:02:50|4362.67|4362.27|4363.17|4362.77|4363.42|4363.02|4362.67|4362.27|269
1647532980000|2022-03-17 16:03:00|4363.29|4362.89|4361.17|4360.77|4363.42|4363.02|4361.17|4360.77|509
1647532990000|2022-03-17 16:03:10|4361.42|4361.02|4361.42|4361.02|4361.42|4361.02|4360.92|4360.52|698
1647533000000|2022-03-17 16:03:20|4361.17|4360.77|4361.67|4361.27|4362.54|4362.14|4361.17|4360.77|1298
1647533010000|2022-03-17 16:03:30|4361.92|4361.52|4362.42|4362.02|4362.42|4362.02|4361.67|4361.27|271
1647533020000|2022-03-17 16:03:40|4362.17|4361.77|4362.42|4362.02|4362.67|4362.27|4362.17|4361.77|181
1647533030000|2022-03-17 16:03:50|4362.29|4361.89|4362.17|4361.77|4362.42|4362.02|4361.67|4361.27|110
1647533040000|2022-03-17 16:04:00|4362.04|4361.64|4361.92|4361.52|4362.17|4361.77|4361.29|4360.89|231
1647533050000|2022-03-17 16:04:10|4361.79|4361.39|4362.17|4361.77|4362.17|4361.77|4361.67|4361.27|467
1647533060000|2022-03-17 16:04:20|4362.29|4361.89|4363.42|4363.02|4364.67|4364.27|4362.17|4361.77|381
1647533070000|2022-03-17 16:04:30|4363.54|4363.14|4363.79|4363.39|4363.92|4363.52|4363.17|4362.77|92
1647533080000|2022-03-17 16:04:40|4363.67|4363.27|4363.92|4363.52|4364.17|4363.77|4363.67|4363.27|274
1647533090000|2022-03-17 16:04:50|4364.17|4363.77|4364.92|4364.52|4365.17|4364.77|4364.04|4363.64|207
1647533100000|2022-03-17 16:05:00|4364.79|4364.39|4365.92|4365.52|4365.92|4365.52|4364.42|4364.02|293
1647533110000|2022-03-17 16:05:10|4366.17|4365.77|4367.42|4367.02|4367.67|4367.27|4365.92|4365.52|478
1647533120000|2022-03-17 16:05:20|4367.17|4366.77|4367.54|4367.14|4367.92|4367.52|4367.17|4366.77|597
1647533130000|2022-03-17 16:05:30|4367.67|4367.27|4367.17|4366.77|4367.67|4367.27|4366.92|4366.52|262
1647533140000|2022-03-17 16:05:40|4367.42|4367.02|4366.92|4366.52|4367.67|4367.27|4366.92|4366.52|237
1647533150000|2022-03-17 16:05:50|4367.17|4366.77|4366.42|4366.02|4367.17|4366.77|4366.42|4366.02|190
1647533160000|2022-03-17 16:06:00|4366.17|4365.77|4365.42|4365.02|4366.29|4365.89|4364.67|4364.27|324
1647533170000|2022-03-17 16:06:10|4365.67|4365.27|4366.17|4365.77|4366.17|4365.77|4365.42|4365.02|450
1647533180000|2022-03-17 16:06:20|4366.04|4365.64|4367.17|4366.77|4367.17|4366.77|4365.92|4365.52|234
1647533190000|2022-03-17 16:06:30|4367.04|4366.64|4367.42|4367.02|4367.42|4367.02|4366.92|4366.52|195
1647533200000|2022-03-17 16:06:40|4367.17|4366.77|4367.17|4366.77|4367.42|4367.02|4366.79|4366.39|232
1647533210000|2022-03-17 16:06:50|4367.29|4366.89|4367.17|4366.77|4367.42|4367.02|4366.92|4366.52|294
1647533220000|2022-03-17 16:07:00|4367.04|4366.64|4366.17|4365.77|4367.17|4366.77|4366.17|4365.77|117
1647533230000|2022-03-17 16:07:10|4366.29|4365.89|4366.67|4366.27|4366.92|4366.52|4366.17|4365.77|373
1647533240000|2022-03-17 16:07:20|4366.42|4366.02|4366.42|4366.02|4366.54|4366.14|4366.17|4365.77|56
1647533250000|2022-03-17 16:07:30|4367.17|4366.77|4367.67|4367.27|4367.67|4367.27|4367.17|4366.77|281
1647533260000|2022-03-17 16:07:40|4367.92|4367.52|4368.42|4368.02|4368.42|4368.02|4367.92|4367.52|443
1647533270000|2022-03-17 16:07:50|4368.29|4367.89|4368.42|4368.02|4368.92|4368.52|4368.17|4367.77|584
1647533280000|2022-03-17 16:08:00|4368.17|4367.77|4368.17|4367.77|4368.29|4367.89|4367.67|4367.27|164
1647533290000|2022-03-17 16:08:10|4367.92|4367.52|4368.67|4368.27|4368.67|4368.27|4367.92|4367.52|221
1647533300000|2022-03-17 16:08:20|4368.92|4368.52|4369.17|4368.77|4369.42|4369.02|4368.92|4368.52|293
1647533310000|2022-03-17 16:08:30|4368.92|4368.52|4368.92|4368.52|4369.67|4369.27|4368.92|4368.52|283
1647533320000|2022-03-17 16:08:40|4369.17|4368.77|4368.04|4367.64|4369.17|4368.77|4367.92|4367.52|210
1647533330000|2022-03-17 16:08:50|4368.17|4367.77|4368.17|4367.77|4368.67|4368.27|4367.92|4367.52|125
1647533340000|2022-03-17 16:09:00|4368.04|4367.64|4368.92|4368.52|4368.92|4368.52|4368.04|4367.64|178
1647533350000|2022-03-17 16:09:10|4369.04|4368.64|4368.92|4368.52|4369.42|4369.02|4368.92|4368.52|191
1647533360000|2022-03-17 16:09:20|4368.67|4368.27|4368.92|4368.52|4369.17|4368.77|4368.42|4368.02|230
1647533370000|2022-03-17 16:09:30|4369.17|4368.77|4368.92|4368.52|4369.42|4369.02|4368.92|4368.52|337
1647533380000|2022-03-17 16:09:40|4368.79|4368.39|4368.17|4367.77|4368.79|4368.39|4368.17|4367.77|278
1647533390000|2022-03-17 16:09:50|4368.29|4367.89|4368.67|4368.27|4369.04|4368.64|4368.17|4367.77|174
1647533400000|2022-03-17 16:10:00|4368.92|4368.52|4369.17|4368.77|4369.17|4368.77|4368.67|4368.27|194
1647533410000|2022-03-17 16:10:10|4368.92|4368.52|4368.42|4368.02|4368.92|4368.52|4368.17|4367.77|150
1647533420000|2022-03-17 16:10:20|4368.67|4368.27|4369.17|4368.77|4369.42|4369.02|4368.42|4368.02|228
1647533430000|2022-03-17 16:10:30|4368.92|4368.52|4368.67|4368.27|4369.54|4369.14|4368.67|4368.27|229
1647533440000|2022-03-17 16:10:40|4368.17|4367.77|4368.42|4368.02|4368.42|4368.02|4368.17|4367.77|182
1647533450000|2022-03-17 16:10:50|4368.54|4368.14|4368.17|4367.77|4368.67|4368.27|4368.17|4367.77|248
1647533460000|2022-03-17 16:11:00|4367.92|4367.52|4367.67|4367.27|4368.29|4367.89|4367.17|4366.77|309
1647533470000|2022-03-17 16:11:10|4367.54|4367.14|4367.67|4367.27|4367.92|4367.52|4367.17|4366.77|153
1647533480000|2022-03-17 16:11:20|4367.79|4367.39|4368.42|4368.02|4368.42|4368.02|4367.67|4367.27|248
1647533490000|2022-03-17 16:11:30|4367.92|4367.52|4367.17|4366.77|4368.17|4367.77|4366.92|4366.52|340
1647533500000|2022-03-17 16:11:40|4367.29|4366.89|4367.67|4367.27|4367.67|4367.27|4367.29|4366.89|93
1647533510000|2022-03-17 16:11:50|4367.42|4367.02|4367.29|4366.89|4367.42|4367.02|4366.92|4366.52|320
1647533520000|2022-03-17 16:12:00|4367.42|4367.02|4366.42|4366.02|4367.42|4367.02|4366.42|4366.02|425
1647533530000|2022-03-17 16:12:10|4366.67|4366.27|4366.92|4366.52|4366.92|4366.52|4366.42|4366.02|173
1647533540000|2022-03-17 16:12:20|4367.17|4366.77|4367.42|4367.02|4367.42|4367.02|4367.17|4366.77|200
1647533550000|2022-03-17 16:12:30|4367.67|4367.27|4367.42|4367.02|4367.67|4367.27|4367.17|4366.77|326
1647533560000|2022-03-17 16:12:40|4367.17|4366.77|4366.67|4366.27|4367.17|4366.77|4366.67|4366.27|218
1647533570000|2022-03-17 16:12:50|4366.42|4366.02|4366.67|4366.27|4366.92|4366.52|4366.42|4366.02|175
1647533580000|2022-03-17 16:13:00|4366.92|4366.52|4366.92|4366.52|4366.92|4366.52|4366.17|4365.77|154
1647533590000|2022-03-17 16:13:10|4366.67|4366.27|4367.42|4367.02|4367.67|4367.27|4366.67|4366.27|303
1647533600000|2022-03-17 16:13:20|4367.92|4367.52|4367.67|4367.27|4367.92|4367.52|4367.17|4366.77|355
1647533610000|2022-03-17 16:13:30|4367.92|4367.52|4368.42|4368.02|4368.92|4368.52|4367.92|4367.52|252
1647533620000|2022-03-17 16:13:40|4368.17|4367.77|4365.67|4365.27|4368.17|4367.77|4365.67|4365.27|466
1647533630000|2022-03-17 16:13:50|4365.92|4365.52|4366.42|4366.02|4366.42|4366.02|4365.67|4365.27|298
1647533640000|2022-03-17 16:14:00|4366.92|4366.52|4366.92|4366.52|4366.92|4366.52|4366.67|4366.27|160
1647533650000|2022-03-17 16:14:10|4366.67|4366.27|4366.29|4365.89|4366.92|4366.52|4366.29|4365.89|100
1647533660000|2022-03-17 16:14:20|4366.17|4365.77|4365.92|4365.52|4366.42|4366.02|4365.17|4364.77|536
1647533670000|2022-03-17 16:14:30|4366.04|4365.64|4366.17|4365.77|4366.42|4366.02|4365.92|4365.52|110
1647533680000|2022-03-17 16:14:40|4366.29|4365.89|4366.92|4366.52|4367.17|4366.77|4366.29|4365.89|134
1647533690000|2022-03-17 16:14:50|4367.17|4366.77|4367.42|4367.02|4367.67|4367.27|4367.17|4366.77|164
1647533700000|2022-03-17 16:15:00|4367.67|4367.27|4366.92|4366.52|4367.92|4367.52|4366.92|4366.52|287
1647533710000|2022-03-17 16:15:10|4366.67|4366.27|4367.17|4366.77|4367.42|4367.02|4366.67|4366.27|135
1647533720000|2022-03-17 16:15:20|4367.04|4366.64|4366.42|4366.02|4367.17|4366.77|4366.17|4365.77|199
1647533730000|2022-03-17 16:15:30|4366.67|4366.27|4365.17|4364.77|4366.92|4366.52|4364.92|4364.52|281
1647533740000|2022-03-17 16:15:40|4365.42|4365.02|4365.67|4365.27|4366.42|4366.02|4365.17|4364.77|446
1647533750000|2022-03-17 16:15:50|4365.92|4365.52|4365.92|4365.52|4365.92|4365.52|4365.42|4365.02|152
1647533760000|2022-03-17 16:16:00|4365.67|4365.27|4363.92|4363.52|4365.67|4365.27|4363.67|4363.27|423
1647533770000|2022-03-17 16:16:10|4364.17|4363.77|4364.42|4364.02|4364.92|4364.52|4363.42|4363.02|325
1647533780000|2022-03-17 16:16:20|4364.67|4364.27|4364.04|4363.64|4364.67|4364.27|4363.67|4363.27|198
1647533790000|2022-03-17 16:16:30|4364.17|4363.77|4364.17|4363.77|4364.42|4364.02|4363.67|4363.27|162
1647533800000|2022-03-17 16:16:40|4364.29|4363.89|4364.67|4364.27|4365.17|4364.77|4364.29|4363.89|223
1647533810000|2022-03-17 16:16:50|4364.42|4364.02|4364.42|4364.02|4364.42|4364.02|4364.04|4363.64|173
1647533820000|2022-03-17 16:17:00|4364.29|4363.89|4366.42|4366.02|4366.42|4366.02|4364.29|4363.89|649
1647533830000|2022-03-17 16:17:10|4366.92|4366.52|4367.92|4367.52|4368.04|4367.64|4366.92|4366.52|899
1647533840000|2022-03-17 16:17:20|4367.79|4367.39|4368.67|4368.27|4369.17|4368.77|4367.79|4367.39|886
1647533850000|2022-03-17 16:17:30|4368.42|4368.02|4368.67|4368.27|4369.42|4369.02|4368.42|4368.02|344
1647533860000|2022-03-17 16:17:40|4368.42|4368.02|4367.67|4367.27|4368.67|4368.27|4367.67|4367.27|256
1647533870000|2022-03-17 16:17:50|4368.04|4367.64|4367.67|4367.27|4368.17|4367.77|4367.67|4367.27|225
1647533880000|2022-03-17 16:18:00|4367.79|4367.39|4366.67|4366.27|4367.79|4367.39|4366.17|4365.77|259
1647533890000|2022-03-17 16:18:10|4366.42|4366.02|4366.17|4365.77|4367.04|4366.64|4366.17|4365.77|214
1647533900000|2022-03-17 16:18:20|4366.29|4365.89|4365.42|4365.02|4366.29|4365.89|4365.42|4365.02|105
1647533910000|2022-03-17 16:18:30|4365.67|4365.27|4365.92|4365.52|4365.92|4365.52|4365.29|4364.89|106
1647533920000|2022-03-17 16:18:40|4365.67|4365.27|4366.42|4366.02|4366.42|4366.02|4365.67|4365.27|299
1647533930000|2022-03-17 16:18:50|4366.17|4365.77|4366.17|4365.77|4366.17|4365.77|4365.67|4365.27|174
1647533940000|2022-03-17 16:19:00|4366.42|4366.02|4366.42|4366.02|4366.92|4366.52|4366.17|4365.77|485
1647533950000|2022-03-17 16:19:10|4366.67|4366.27|4366.42|4366.02|4366.67|4366.27|4366.17|4365.77|99
1647533960000|2022-03-17 16:19:20|4366.54|4366.14|4367.29|4366.89|4367.42|4367.02|4366.42|4366.02|157
1647533970000|2022-03-17 16:19:30|4367.42|4367.02|4368.42|4368.02|4368.67|4368.27|4367.42|4367.02|258
1647533980000|2022-03-17 16:19:40|4368.17|4367.77|4368.67|4368.27|4368.67|4368.27|4368.17|4367.77|86
1647533990000|2022-03-17 16:19:50|4368.79|4368.39|4369.17|4368.77|4369.42|4369.02|4368.67|4368.27|278
1647534000000|2022-03-17 16:20:00|4369.42|4369.02|4370.17|4369.77|4370.42|4370.02|4369.17|4368.77|364
1647534010000|2022-03-17 16:20:10|4370.42|4370.02|4370.67|4370.27|4370.92|4370.52|4370.42|4370.02|383
1647534020000|2022-03-17 16:20:20|4370.17|4369.77|4370.92|4370.52|4371.04|4370.64|4370.17|4369.77|317
1647534030000|2022-03-17 16:20:30|4371.04|4370.64|4371.17|4370.77|4371.17|4370.77|4370.92|4370.52|202
1647534040000|2022-03-17 16:20:40|4371.42|4371.02|4371.54|4371.14|4371.92|4371.52|4371.42|4371.02|404
1647534050000|2022-03-17 16:20:50|4371.42|4371.02|4370.92|4370.52|4371.67|4371.27|4370.92|4370.52|149
1647534060000|2022-03-17 16:21:00|4371.17|4370.77|4371.42|4371.02|4371.67|4371.27|4371.17|4370.77|222
1647534070000|2022-03-17 16:21:10|4371.67|4371.27|4373.67|4373.27|4374.17|4373.77|4371.67|4371.27|1392
1647534080000|2022-03-17 16:21:20|4373.92|4373.52|4376.42|4376.02|4376.67|4376.27|4373.79|4373.39|2226
1647534090000|2022-03-17 16:21:30|4376.67|4376.27|4376.67|4376.27|4377.17|4376.77|4376.42|4376.02|736
1647534100000|2022-03-17 16:21:40|4376.42|4376.02|4376.92|4376.52|4376.92|4376.52|4376.42|4376.02|357
1647534110000|2022-03-17 16:21:50|4376.79|4376.39|4376.17|4375.77|4377.42|4377.02|4376.17|4375.77|540
1647534120000|2022-03-17 16:22:00|4376.42|4376.02|4376.42|4376.02|4376.42|4376.02|4375.92|4375.52|523
1647534130000|2022-03-17 16:22:10|4376.67|4376.27|4377.17|4376.77|4377.17|4376.77|4376.42|4376.02|450
1647534140000|2022-03-17 16:22:20|4377.29|4376.89|4377.17|4376.77|4377.42|4377.02|4376.42|4376.02|345
1647534150000|2022-03-17 16:22:30|4376.92|4376.52|4377.17|4376.77|4377.67|4377.27|4376.92|4376.52|676
1647534160000|2022-03-17 16:22:40|4377.42|4377.02|4377.17|4376.77|4377.42|4377.02|4376.92|4376.52|194
1647534170000|2022-03-17 16:22:50|4376.92|4376.52|4377.67|4377.27|4377.67|4377.27|4376.67|4376.27|411
1647534180000|2022-03-17 16:23:00|4377.92|4377.52|4377.67|4377.27|4377.92|4377.52|4377.42|4377.02|440
1647534190000|2022-03-17 16:23:10|4377.54|4377.14|4376.92|4376.52|4377.54|4377.14|4376.67|4376.27|209
1647534200000|2022-03-17 16:23:20|4377.04|4376.64|4377.42|4377.02|4377.42|4377.02|4376.92|4376.52|173
1647534210000|2022-03-17 16:23:30|4377.29|4376.89|4378.42|4378.02|4378.42|4378.02|4377.29|4376.89|430
1647534220000|2022-03-17 16:23:40|4378.17|4377.77|4377.42|4377.02|4378.42|4378.02|4377.42|4377.02|221
1647534230000|2022-03-17 16:23:50|4377.17|4376.77|4377.92|4377.52|4377.92|4377.52|4377.04|4376.64|183
1647534240000|2022-03-17 16:24:00|4378.04|4377.64|4377.42|4377.02|4378.17|4377.77|4377.17|4376.77|241
1647534250000|2022-03-17 16:24:10|4377.54|4377.14|4377.92|4377.52|4377.92|4377.52|4377.42|4377.02|148
1647534260000|2022-03-17 16:24:20|4377.79|4377.39|4376.67|4376.27|4377.79|4377.39|4376.42|4376.02|319
1647534270000|2022-03-17 16:24:30|4376.92|4376.52|4377.17|4376.77|4377.17|4376.77|4376.67|4376.27|239
1647534280000|2022-03-17 16:24:40|4377.42|4377.02|4377.17|4376.77|4377.54|4377.14|4377.04|4376.64|177
1647534290000|2022-03-17 16:24:50|4377.29|4376.89|4377.42|4377.02|4377.54|4377.14|4376.92|4376.52|250
1647534300000|2022-03-17 16:25:00|4377.67|4377.27|4377.42|4377.02|4378.17|4377.77|4376.92|4376.52|1345
1647534310000|2022-03-17 16:25:10|4377.54|4377.14|4378.42|4378.02|4378.42|4378.02|4377.54|4377.14|382
1647534320000|2022-03-17 16:25:20|4378.17|4377.77|4377.67|4377.27|4378.67|4378.27|4377.67|4377.27|713
1647534330000|2022-03-17 16:25:30|4377.92|4377.52|4378.67|4378.27|4378.67|4378.27|4377.92|4377.52|359
1647534340000|2022-03-17 16:25:40|4378.42|4378.02|4378.67|4378.27|4378.92|4378.52|4378.42|4378.02|428
1647534350000|2022-03-17 16:25:50|4378.42|4378.02|4378.17|4377.77|4378.42|4378.02|4377.92|4377.52|156
1647534360000|2022-03-17 16:26:00|4378.29|4377.89|4376.67|4376.27|4378.42|4378.02|4376.67|4376.27|449
1647534370000|2022-03-17 16:26:10|4376.92|4376.52|4376.67|4376.27|4376.92|4376.52|4376.67|4376.27|221
1647534380000|2022-03-17 16:26:20|4376.79|4376.39|4376.79|4376.39|4376.92|4376.52|4376.67|4376.27|189
1647534390000|2022-03-17 16:26:30|4376.67|4376.27|4376.42|4376.02|4376.67|4376.27|4375.92|4375.52|393
1647534400000|2022-03-17 16:26:40|4376.79|4376.39|4377.67|4377.27|4377.67|4377.27|4376.79|4376.39|264
1647534410000|2022-03-17 16:26:50|4377.42|4377.02|4377.42|4377.02|4377.92|4377.52|4377.42|4377.02|233
1647534420000|2022-03-17 16:27:00|4377.17|4376.77|4376.42|4376.02|4377.17|4376.77|4376.17|4375.77|260
1647534430000|2022-03-17 16:27:10|4376.29|4375.89|4376.17|4375.77|4376.42|4376.02|4375.92|4375.52|145
1647534440000|2022-03-17 16:27:20|4376.42|4376.02|4376.42|4376.02|4376.67|4376.27|4376.17|4375.77|183
1647534450000|2022-03-17 16:27:30|4376.67|4376.27|4377.17|4376.77|4377.42|4377.02|4376.29|4375.89|411
1647534460000|2022-03-17 16:27:40|4376.92|4376.52|4377.42|4377.02|4377.67|4377.27|4376.92|4376.52|197
1647534470000|2022-03-17 16:27:50|4376.92|4376.52|4376.79|4376.39|4376.92|4376.52|4376.67|4376.27|193
1647534480000|2022-03-17 16:28:00|4376.92|4376.52|4376.92|4376.52|4377.42|4377.02|4376.67|4376.27|234
1647534490000|2022-03-17 16:28:10|4377.17|4376.77|4377.67|4377.27|4377.67|4377.27|4377.17|4376.77|100
1647534500000|2022-03-17 16:28:20|4377.92|4377.52|4377.42|4377.02|4377.92|4377.52|4377.17|4376.77|225
1647534510000|2022-03-17 16:28:30|4377.67|4377.27|4377.92|4377.52|4378.42|4378.02|4377.17|4376.77|305
1647534520000|2022-03-17 16:28:40|4378.04|4377.64|4378.17|4377.77|4378.17|4377.77|4377.67|4377.27|218
1647534530000|2022-03-17 16:28:50|4377.92|4377.52|4378.54|4378.14|4378.67|4378.27|4377.92|4377.52|220
1647534540000|2022-03-17 16:29:00|4378.92|4378.52|4378.67|4378.27|4379.92|4379.52|4378.17|4377.77|773
1647534550000|2022-03-17 16:29:10|4378.54|4378.14|4378.42|4378.02|4378.92|4378.52|4378.42|4378.02|521
1647534560000|2022-03-17 16:29:20|4378.29|4377.89|4377.67|4377.27|4378.42|4378.02|4377.67|4377.27|263
1647534570000|2022-03-17 16:29:30|4377.42|4377.02|4377.92|4377.52|4377.92|4377.52|4377.42|4377.02|253
1647534580000|2022-03-17 16:29:40|4377.79|4377.39|4378.17|4377.77|4378.42|4378.02|4377.67|4377.27|319
1647534590000|2022-03-17 16:29:50|4378.42|4378.02|4378.67|4378.27|4378.67|4378.27|4378.17|4377.77|237
1647534600000|2022-03-17 16:30:00|4378.17|4377.77|4379.17|4378.77|4379.67|4379.27|4377.92|4377.52|915
1647534610000|2022-03-17 16:30:10|4379.29|4378.89|4378.92|4378.52|4379.42|4379.02|4378.67|4378.27|568
1647534620000|2022-03-17 16:30:20|4378.67|4378.27|4379.17|4378.77|4379.42|4379.02|4378.67|4378.27|432
1647534630000|2022-03-17 16:30:30|4379.42|4379.02|4379.92|4379.52|4380.42|4380.02|4379.17|4378.77|618
1647534640000|2022-03-17 16:30:40|4379.67|4379.27|4378.17|4377.77|4379.79|4379.39|4378.17|4377.77|478
1647534650000|2022-03-17 16:30:50|4378.29|4377.89|4378.17|4377.77|4378.29|4377.89|4377.17|4376.77|341
1647534660000|2022-03-17 16:31:00|4378.42|4378.02|4378.17|4377.77|4378.67|4378.27|4378.04|4377.64|208
1647534670000|2022-03-17 16:31:10|4378.42|4378.02|4377.79|4377.39|4378.42|4378.02|4377.42|4377.02|243
1647534680000|2022-03-17 16:31:20|4377.92|4377.52|4376.42|4376.02|4377.92|4377.52|4376.42|4376.02|348
1647534690000|2022-03-17 16:31:30|4376.67|4376.27|4375.92|4375.52|4376.67|4376.27|4375.92|4375.52|529
1647534700000|2022-03-17 16:31:40|4375.79|4375.39|4376.17|4375.77|4376.42|4376.02|4375.79|4375.39|316
1647534710000|2022-03-17 16:31:50|4376.29|4375.89|4376.42|4376.02|4376.92|4376.52|4376.17|4375.77|275
1647534720000|2022-03-17 16:32:00|4376.17|4375.77|4377.04|4376.64|4377.42|4377.02|4376.17|4375.77|229
1647534730000|2022-03-17 16:32:10|4377.17|4376.77|4377.17|4376.77|4377.42|4377.02|4376.67|4376.27|281
1647534740000|2022-03-17 16:32:20|4377.29|4376.89|4377.79|4377.39|4378.04|4377.64|4377.29|4376.89|207
1647534750000|2022-03-17 16:32:30|4377.67|4377.27|4377.17|4376.77|4377.79|4377.39|4376.92|4376.52|164
1647534760000|2022-03-17 16:32:40|4376.92|4376.52|4377.67|4377.27|4377.67|4377.27|4376.92|4376.52|132
1647534770000|2022-03-17 16:32:50|4377.42|4377.02|4376.67|4376.27|4377.42|4377.02|4376.42|4376.02|287
1647534780000|2022-03-17 16:33:00|4376.79|4376.39|4377.42|4377.02|4377.42|4377.02|4376.54|4376.14|158
1647534790000|2022-03-17 16:33:10|4377.17|4376.77|4377.67|4377.27|4377.92|4377.52|4376.92|4376.52|193
1647534800000|2022-03-17 16:33:20|4377.92|4377.52|4378.54|4378.14|4378.67|4378.27|4377.67|4377.27|308
1647534810000|2022-03-17 16:33:30|4378.42|4378.02|4378.42|4378.02|4378.67|4378.27|4378.04|4377.64|214
1647534820000|2022-03-17 16:33:40|4378.17|4377.77|4378.42|4378.02|4378.67|4378.27|4378.17|4377.77|295
1647534830000|2022-03-17 16:33:50|4378.17|4377.77|4378.54|4378.14|4378.54|4378.14|4377.67|4377.27|307
1647534840000|2022-03-17 16:34:00|4378.42|4378.02|4378.17|4377.77|4378.67|4378.27|4377.92|4377.52|303
1647534850000|2022-03-17 16:34:10|4377.92|4377.52|4379.29|4378.89|4379.42|4379.02|4377.92|4377.52|553
1647534860000|2022-03-17 16:34:20|4379.42|4379.02|4378.92|4378.52|4379.42|4379.02|4378.67|4378.27|382
1647534870000|2022-03-17 16:34:30|4379.04|4378.64|4379.67|4379.27|4379.67|4379.27|4378.92|4378.52|231
1647534880000|2022-03-17 16:34:40|4379.92|4379.52|4379.67|4379.27|4380.17|4379.77|4379.67|4379.27|362
1647534890000|2022-03-17 16:34:50|4379.42|4379.02|4377.92|4377.52|4379.92|4379.52|4377.92|4377.52|514
1647534900000|2022-03-17 16:35:00|4377.67|4377.27|4378.42|4378.02|4378.92|4378.52|4377.42|4377.02|688
1647534910000|2022-03-17 16:35:10|4378.17|4377.77|4378.92|4378.52|4379.42|4379.02|4378.17|4377.77|306
1647534920000|2022-03-17 16:35:20|4379.17|4378.77|4378.92|4378.52|4379.17|4378.77|4378.17|4377.77|251
1647534930000|2022-03-17 16:35:30|4378.67|4378.27|4378.67|4378.27|4378.92|4378.52|4378.42|4378.02|189
1647534940000|2022-03-17 16:35:40|4378.42|4378.02|4378.42|4378.02|4378.67|4378.27|4378.17|4377.77|211
1647534950000|2022-03-17 16:35:50|4378.67|4378.27|4379.04|4378.64|4379.42|4379.02|4378.42|4378.02|312
1647534960000|2022-03-17 16:36:00|4378.92|4378.52|4378.17|4377.77|4378.92|4378.52|4377.92|4377.52|218
1647534970000|2022-03-17 16:36:10|4377.92|4377.52|4378.67|4378.27|4378.67|4378.27|4377.67|4377.27|146
1647534980000|2022-03-17 16:36:20|4378.92|4378.52|4378.42|4378.02|4378.92|4378.52|4378.17|4377.77|248
1647534990000|2022-03-17 16:36:30|4378.54|4378.14|4379.17|4378.77|4379.17|4378.77|4378.42|4378.02|217
1647535000000|2022-03-17 16:36:40|4378.92|4378.52|4379.17|4378.77|4379.17|4378.77|4378.67|4378.27|221
1647535010000|2022-03-17 16:36:50|4379.42|4379.02|4378.42|4378.02|4379.42|4379.02|4378.42|4378.02|212
1647535020000|2022-03-17 16:37:00|4378.17|4377.77|4378.92|4378.52|4378.92|4378.52|4378.17|4377.77|175
1647535030000|2022-03-17 16:37:10|4378.67|4378.27|4379.17|4378.77|4379.17|4378.77|4378.67|4378.27|153
1647535040000|2022-03-17 16:37:20|4379.42|4379.02|4378.42|4378.02|4379.42|4379.02|4378.42|4378.02|262
1647535050000|2022-03-17 16:37:30|4378.29|4377.89|4378.42|4378.02|4378.54|4378.14|4378.17|4377.77|143
1647535060000|2022-03-17 16:37:40|4378.17|4377.77|4378.29|4377.89|4378.42|4378.02|4378.17|4377.77|87
1647535070000|2022-03-17 16:37:50|4378.42|4378.02|4378.17|4377.77|4378.42|4378.02|4378.17|4377.77|116
1647535080000|2022-03-17 16:38:00|4377.92|4377.52|4378.42|4378.02|4378.54|4378.14|4377.92|4377.52|300
1647535090000|2022-03-17 16:38:10|4378.67|4378.27|4378.67|4378.27|4378.92|4378.52|4378.42|4378.02|407
1647535100000|2022-03-17 16:38:20|4378.79|4378.39|4378.42|4378.02|4379.17|4378.77|4378.17|4377.77|156
1647535110000|2022-03-17 16:38:30|4378.67|4378.27|4379.04|4378.64|4379.42|4379.02|4378.67|4378.27|187
1647535120000|2022-03-17 16:38:40|4379.17|4378.77|4379.42|4379.02|4379.42|4379.02|4378.92|4378.52|81
1647535130000|2022-03-17 16:38:50|4379.67|4379.27|4379.42|4379.02|4379.67|4379.27|4379.17|4378.77|181
1647535140000|2022-03-17 16:39:00|4379.17|4378.77|4378.92|4378.52|4379.42|4379.02|4378.92|4378.52|218
1647535150000|2022-03-17 16:39:10|4379.17|4378.77|4378.92|4378.52|4379.42|4379.02|4378.92|4378.52|144
1647535160000|2022-03-17 16:39:20|4379.17|4378.77|4378.92|4378.52|4379.17|4378.77|4378.67|4378.27|244
1647535170000|2022-03-17 16:39:30|4379.04|4378.64|4378.67|4378.27|4379.17|4378.77|4378.67|4378.27|101
1647535180000|2022-03-17 16:39:40|4378.42|4378.02|4378.42|4378.02|4378.42|4378.02|4378.17|4377.77|210
1647535190000|2022-03-17 16:39:50|4378.29|4377.89|4379.42|4379.02|4379.54|4379.14|4378.17|4377.77|495
1647535200000|2022-03-17 16:40:00|4379.67|4379.27|4377.92|4377.52|4379.67|4379.27|4377.92|4377.52|457
1647535210000|2022-03-17 16:40:10|4378.17|4377.77|4377.42|4377.02|4378.17|4377.77|4377.42|4377.02|291
1647535220000|2022-03-17 16:40:20|4377.67|4377.27|4377.92|4377.52|4378.42|4378.02|4377.42|4377.02|259
1647535230000|2022-03-17 16:40:30|4378.17|4377.77|4378.42|4378.02|4378.42|4378.02|4377.92|4377.52|124
1647535240000|2022-03-17 16:40:40|4378.29|4377.89|4377.17|4376.77|4378.42|4378.02|4377.17|4376.77|442
1647535250000|2022-03-17 16:40:50|4375.67|4375.27|4376.67|4376.27|4376.67|4376.27|4375.42|4375.02|799
1647535260000|2022-03-17 16:41:00|4377.04|4376.64|4378.42|4378.02|4378.42|4378.02|4376.92|4376.52|382
1647535270000|2022-03-17 16:41:10|4378.17|4377.77|4377.67|4377.27|4378.17|4377.77|4377.67|4377.27|156
1647535280000|2022-03-17 16:41:20|4377.92|4377.52|4377.67|4377.27|4377.92|4377.52|4377.42|4377.02|115
1647535290000|2022-03-17 16:41:30|4377.92|4377.52|4377.67|4377.27|4377.92|4377.52|4377.67|4377.27|91
1647535300000|2022-03-17 16:41:40|4377.92|4377.52|4377.67|4377.27|4377.92|4377.52|4377.67|4377.27|183
1647535310000|2022-03-17 16:41:50|4377.79|4377.39|4378.67|4378.27|4378.67|4378.27|4377.79|4377.39|219
1647535320000|2022-03-17 16:42:00|4378.92|4378.52|4378.17|4377.77|4379.17|4378.77|4378.17|4377.77|395
1647535330000|2022-03-17 16:42:10|4378.42|4378.02|4378.92|4378.52|4379.17|4378.77|4378.17|4377.77|216
1647535340000|2022-03-17 16:42:20|4379.04|4378.64|4378.42|4378.02|4379.04|4378.64|4378.42|4378.02|142
1647535350000|2022-03-17 16:42:30|4378.17|4377.77|4377.92|4377.52|4378.17|4377.77|4377.67|4377.27|193
1647535360000|2022-03-17 16:42:40|4378.17|4377.77|4378.17|4377.77|4378.17|4377.77|4377.92|4377.52|161
1647535370000|2022-03-17 16:42:50|4378.04|4377.64|4378.17|4377.77|4378.42|4378.02|4377.92|4377.52|83
1647535380000|2022-03-17 16:43:00|4378.29|4377.89|4378.79|4378.39|4379.04|4378.64|4378.29|4377.89|242
1647535390000|2022-03-17 16:43:10|4378.67|4378.27|4378.17|4377.77|4378.67|4378.27|4377.92|4377.52|145
1647535400000|2022-03-17 16:43:20|4378.42|4378.02|4378.42|4378.02|4378.42|4378.02|4377.92|4377.52|133
1647535410000|2022-03-17 16:43:30|4378.17|4377.77|4378.17|4377.77|4378.42|4378.02|4378.17|4377.77|125
1647535420000|2022-03-17 16:43:40|4378.42|4378.02|4378.92|4378.52|4378.92|4378.52|4378.42|4378.02|291
1647535430000|2022-03-17 16:43:50|4379.17|4378.77|4378.67|4378.27|4379.17|4378.77|4378.67|4378.27|205
1647535440000|2022-03-17 16:44:00|4378.79|4378.39|4378.17|4377.77|4378.79|4378.39|4377.92|4377.52|190
1647535450000|2022-03-17 16:44:10|4377.92|4377.52|4378.29|4377.89|4378.67|4378.27|4377.92|4377.52|166
1647535460000|2022-03-17 16:44:20|4378.17|4377.77|4378.17|4377.77|4378.17|4377.77|4377.92|4377.52|99
1647535470000|2022-03-17 16:44:30|4378.42|4378.02|4377.42|4377.02|4378.42|4378.02|4377.42|4377.02|200
1647535480000|2022-03-17 16:44:40|4377.54|4377.14|4378.17|4377.77|4378.17|4377.77|4377.29|4376.89|183
1647535490000|2022-03-17 16:44:50|4378.29|4377.89|4378.42|4378.02|4378.42|4378.02|4378.17|4377.77|89
1647535500000|2022-03-17 16:45:00|4378.92|4378.52|4377.92|4377.52|4378.92|4378.52|4377.92|4377.52|227
1647535510000|2022-03-17 16:45:10|4378.17|4377.77|4378.67|4378.27|4378.67|4378.27|4377.92|4377.52|144
1647535520000|2022-03-17 16:45:20|4378.79|4378.39|4378.92|4378.52|4378.92|4378.52|4378.54|4378.14|238
1647535530000|2022-03-17 16:45:30|4379.17|4378.77|4378.92|4378.52|4379.29|4378.89|4378.92|4378.52|222
1647535540000|2022-03-17 16:45:40|4379.04|4378.64|4378.92|4378.52|4379.17|4378.77|4378.92|4378.52|149
1647535550000|2022-03-17 16:45:50|4378.67|4378.27|4378.67|4378.27|4378.92|4378.52|4378.42|4378.02|183
1647535560000|2022-03-17 16:46:00|4378.92|4378.52|4379.67|4379.27|4379.67|4379.27|4378.17|4377.77|259
1647535570000|2022-03-17 16:46:10|4379.42|4379.02|4379.67|4379.27|4379.79|4379.39|4379.42|4379.02|275
1647535580000|2022-03-17 16:46:20|4379.92|4379.52|4379.67|4379.27|4379.92|4379.52|4379.42|4379.02|165
1647535590000|2022-03-17 16:46:30|4379.42|4379.02|4378.17|4377.77|4379.42|4379.02|4377.92|4377.52|315
1647535600000|2022-03-17 16:46:40|4377.67|4377.27|4377.92|4377.52|4377.92|4377.52|4377.17|4376.77|224
1647535610000|2022-03-17 16:46:50|4377.79|4377.39|4377.42|4377.02|4377.92|4377.52|4376.92|4376.52|378
1647535620000|2022-03-17 16:47:00|4377.54|4377.14|4378.67|4378.27|4378.67|4378.27|4377.17|4376.77|146
1647535630000|2022-03-17 16:47:10|4378.79|4378.39|4378.17|4377.77|4378.92|4378.52|4378.17|4377.77|258
1647535640000|2022-03-17 16:47:20|4378.04|4377.64|4377.92|4377.52|4378.42|4378.02|4377.92|4377.52|117
1647535650000|2022-03-17 16:47:30|4378.17|4377.77|4377.17|4376.77|4378.17|4377.77|4377.17|4376.77|240
1647535660000|2022-03-17 16:47:40|4377.42|4377.02|4376.42|4376.02|4377.42|4377.02|4376.42|4376.02|205
1647535670000|2022-03-17 16:47:50|4376.67|4376.27|4376.67|4376.27|4376.92|4376.52|4376.42|4376.02|418
1647535680000|2022-03-17 16:48:00|4376.42|4376.02|4375.17|4374.77|4376.42|4376.02|4375.17|4374.77|536
1647535690000|2022-03-17 16:48:10|4375.29|4374.89|4375.67|4375.27|4375.92|4375.52|4375.17|4374.77|772
1647535700000|2022-03-17 16:48:20|4375.92|4375.52|4376.42|4376.02|4377.04|4376.64|4375.92|4375.52|195
1647535710000|2022-03-17 16:48:30|4376.17|4375.77|4376.42|4376.02|4376.67|4376.27|4376.17|4375.77|88
1647535720000|2022-03-17 16:48:40|4376.17|4375.77|4376.04|4375.64|4376.29|4375.89|4375.92|4375.52|96
1647535730000|2022-03-17 16:48:50|4376.17|4375.77|4376.42|4376.02|4376.42|4376.02|4375.92|4375.52|116
1647535740000|2022-03-17 16:49:00|4376.17|4375.77|4375.79|4375.39|4376.29|4375.89|4375.67|4375.27|158
1647535750000|2022-03-17 16:49:10|4375.67|4375.27|4375.67|4375.27|4376.17|4375.77|4375.67|4375.27|98
1647535760000|2022-03-17 16:49:20|4375.92|4375.52|4375.92|4375.52|4375.92|4375.52|4375.67|4375.27|117
1647535770000|2022-03-17 16:49:30|4376.17|4375.77|4375.42|4375.02|4376.17|4375.77|4375.42|4375.02|205
1647535780000|2022-03-17 16:49:40|4375.54|4375.14|4376.42|4376.02|4376.42|4376.02|4375.54|4375.14|212
1647535790000|2022-03-17 16:49:50|4376.67|4376.27|4376.67|4376.27|4376.92|4376.52|4376.42|4376.02|117
1647535800000|2022-03-17 16:50:00|4376.92|4376.52|4377.42|4377.02|4377.67|4377.27|4376.92|4376.52|196
1647535810000|2022-03-17 16:50:10|4377.17|4376.77|4377.17|4376.77|4377.42|4377.02|4376.92|4376.52|162
1647535820000|2022-03-17 16:50:20|4377.42|4377.02|4378.17|4377.77|4378.17|4377.77|4377.17|4376.77|173
1647535830000|2022-03-17 16:50:30|4377.92|4377.52|4378.17|4377.77|4378.17|4377.77|4377.67|4377.27|293
1647535840000|2022-03-17 16:50:40|4378.04|4377.64|4377.42|4377.02|4378.17|4377.77|4377.42|4377.02|662
1647535850000|2022-03-17 16:50:50|4377.17|4376.77|4377.92|4377.52|4377.92|4377.52|4376.92|4376.52|212
1647535860000|2022-03-17 16:51:00|4378.17|4377.77|4378.17|4377.77|4378.42|4378.02|4378.17|4377.77|145
1647535870000|2022-03-17 16:51:10|4378.42|4378.02|4378.17|4377.77|4378.42|4378.02|4377.92|4377.52|250
1647535880000|2022-03-17 16:51:20|4377.92|4377.52|4377.42|4377.02|4378.04|4377.64|4377.17|4376.77|137
1647535890000|2022-03-17 16:51:30|4377.29|4376.89|4377.92|4377.52|4378.17|4377.77|4377.29|4376.89|159
1647535900000|2022-03-17 16:51:40|4378.17|4377.77|4378.67|4378.27|4378.67|4378.27|4378.17|4377.77|239
1647535910000|2022-03-17 16:51:50|4378.54|4378.14|4378.92|4378.52|4379.17|4378.77|4378.54|4378.14|189
1647535920000|2022-03-17 16:52:00|4378.79|4378.39|4379.42|4379.02|4379.42|4379.02|4378.67|4378.27|130
1647535930000|2022-03-17 16:52:10|4379.67|4379.27|4379.92|4379.52|4380.42|4380.02|4379.67|4379.27|297
1647535940000|2022-03-17 16:52:20|4379.67|4379.27|4379.42|4379.02|4379.92|4379.52|4379.42|4379.02|92
1647535950000|2022-03-17 16:52:30|4379.17|4378.77|4379.42|4379.02|4379.67|4379.27|4379.04|4378.64|153
1647535960000|2022-03-17 16:52:40|4379.17|4378.77|4378.67|4378.27|4379.17|4378.77|4378.67|4378.27|165
1647535970000|2022-03-17 16:52:50|4378.42|4378.02|4378.42|4378.02|4378.42|4378.02|4378.17|4377.77|184
1647535980000|2022-03-17 16:53:00|4378.17|4377.77|4378.67|4378.27|4378.92|4378.52|4378.17|4377.77|178
1647535990000|2022-03-17 16:53:10|4378.79|4378.39|4379.42|4379.02|4379.54|4379.14|4378.67|4378.27|127
1647536000000|2022-03-17 16:53:20|4379.29|4378.89|4379.42|4379.02|4379.42|4379.02|4378.92|4378.52|58
1647536010000|2022-03-17 16:53:30|4379.67|4379.27|4380.17|4379.77|4380.42|4380.02|4379.42|4379.02|205
1647536020000|2022-03-17 16:53:40|4379.92|4379.52|4379.42|4379.02|4380.04|4379.64|4379.42|4379.02|106
1647536030000|2022-03-17 16:53:50|4379.17|4378.77|4378.67|4378.27|4379.17|4378.77|4378.67|4378.27|103
1647536040000|2022-03-17 16:54:00|4378.79|4378.39|4378.67|4378.27|4378.92|4378.52|4377.67|4377.27|256
1647536050000|2022-03-17 16:54:10|4378.54|4378.14|4378.29|4377.89|4378.67|4378.27|4378.17|4377.77|501
1647536060000|2022-03-17 16:54:20|4378.42|4378.02|4378.42|4378.02|4378.42|4378.02|4377.67|4377.27|361
1647536070000|2022-03-17 16:54:30|4378.67|4378.27|4379.17|4378.77|4379.17|4378.77|4378.67|4378.27|81
1647536080000|2022-03-17 16:54:40|4379.42|4379.02|4379.29|4378.89|4379.42|4379.02|4379.17|4378.77|57
1647536090000|2022-03-17 16:54:50|4379.42|4379.02|4379.67|4379.27|4379.67|4379.27|4379.17|4378.77|116
1647536100000|2022-03-17 16:55:00|4379.54|4379.14|4379.67|4379.27|4379.92|4379.52|4379.29|4378.89|147
1647536110000|2022-03-17 16:55:10|4379.54|4379.14|4380.42|4380.02|4380.42|4380.02|4379.42|4379.02|338
1647536120000|2022-03-17 16:55:20|4380.29|4379.89|4379.29|4378.89|4380.42|4380.02|4379.17|4378.77|121
1647536130000|2022-03-17 16:55:30|4379.17|4378.77|4379.92|4379.52|4379.92|4379.52|4379.17|4378.77|68
1647536140000|2022-03-17 16:55:40|4380.17|4379.77|4379.92|4379.52|4380.17|4379.77|4379.67|4379.27|106
1647536150000|2022-03-17 16:55:50|4380.17|4379.77|4380.79|4380.39|4381.04|4380.64|4380.17|4379.77|447
1647536160000|2022-03-17 16:56:00|4380.67|4380.27|4380.17|4379.77|4380.67|4380.27|4379.67|4379.27|200
1647536170000|2022-03-17 16:56:10|4380.42|4380.02|4380.54|4380.14|4380.92|4380.52|4380.17|4379.77|146
1647536180000|2022-03-17 16:56:20|4380.67|4380.27|4380.92|4380.52|4380.92|4380.52|4380.29|4379.89|104
1647536190000|2022-03-17 16:56:30|4380.79|4380.39|4380.42|4380.02|4380.92|4380.52|4380.17|4379.77|129
1647536200000|2022-03-17 16:56:40|4380.17|4379.77|4380.42|4380.02|4380.67|4380.27|4380.17|4379.77|94
1647536210000|2022-03-17 16:56:50|4380.17|4379.77|4378.92|4378.52|4380.17|4379.77|4378.67|4378.27|238
1647536220000|2022-03-17 16:57:00|4379.17|4378.77|4378.42|4378.02|4379.17|4378.77|4378.42|4378.02|272
1647536230000|2022-03-17 16:57:10|4378.67|4378.27|4379.17|4378.77|4379.17|4378.77|4378.17|4377.77|259
1647536240000|2022-03-17 16:57:20|4379.04|4378.64|4379.42|4379.02|4379.42|4379.02|4378.92|4378.52|76
1647536250000|2022-03-17 16:57:30|4379.92|4379.52|4380.17|4379.77|4380.17|4379.77|4379.67|4379.27|137
1647536260000|2022-03-17 16:57:40|4380.42|4380.02|4380.17|4379.77|4380.42|4380.02|4379.92|4379.52|126
1647536270000|2022-03-17 16:57:50|4379.92|4379.52|4379.42|4379.02|4380.17|4379.77|4379.42|4379.02|108
1647536280000|2022-03-17 16:58:00|4379.67|4379.27|4379.79|4379.39|4380.42|4380.02|4379.67|4379.27|106
1647536290000|2022-03-17 16:58:10|4379.92|4379.52|4379.92|4379.52|4380.17|4379.77|4379.67|4379.27|117
1647536300000|2022-03-17 16:58:20|4380.17|4379.77|4380.17|4379.77|4380.42|4380.02|4380.04|4379.64|140
1647536310000|2022-03-17 16:58:30|4380.29|4379.89|4380.67|4380.27|4380.67|4380.27|4380.17|4379.77|125
1647536320000|2022-03-17 16:58:40|4380.42|4380.02|4380.17|4379.77|4380.42|4380.02|4379.92|4379.52|156
1647536330000|2022-03-17 16:58:50|4379.92|4379.52|4379.42|4379.02|4379.92|4379.52|4379.17|4378.77|612
1647536340000|2022-03-17 16:59:00|4379.54|4379.14|4380.67|4380.27|4380.92|4380.52|4379.54|4379.14|246
1647536350000|2022-03-17 16:59:10|4380.92|4380.52|4380.92|4380.52|4380.92|4380.52|4380.67|4380.27|87
1647536360000|2022-03-17 16:59:20|4381.04|4380.64|4381.67|4381.27|4382.42|4382.02|4380.92|4380.52|563
1647536370000|2022-03-17 16:59:30|4382.42|4382.02|4381.17|4380.77|4382.42|4382.02|4380.92|4380.52|680
1647536380000|2022-03-17 16:59:40|4380.92|4380.52|4380.67|4380.27|4381.17|4380.77|4380.67|4380.27|177
1647536390000|2022-03-17 16:59:50|4380.79|4380.39|4380.67|4380.27|4380.92|4380.52|4380.42|4380.02|241
1647536400000|2022-03-17 17:00:00|4380.92|4380.52|4381.17|4380.77|4381.17|4380.77|4379.67|4379.27|440
1647536410000|2022-03-17 17:00:10|4380.92|4380.52|4380.92|4380.52|4381.17|4380.77|4380.79|4380.39|126
1647536420000|2022-03-17 17:00:20|4380.67|4380.27|4380.67|4380.27|4380.67|4380.27|4380.17|4379.77|172
1647536430000|2022-03-17 17:00:30|4380.92|4380.52|4380.67|4380.27|4381.17|4380.77|4380.67|4380.27|148
1647536440000|2022-03-17 17:00:40|4380.17|4379.77|4379.42|4379.02|4380.17|4379.77|4379.17|4378.77|299
1647536450000|2022-03-17 17:00:50|4379.17|4378.77|4379.42|4379.02|4379.42|4379.02|4379.17|4378.77|177
1647536460000|2022-03-17 17:01:00|4378.92|4378.52|4379.17|4378.77|4379.54|4379.14|4378.67|4378.27|220
1647536470000|2022-03-17 17:01:10|4379.04|4378.64|4377.67|4377.27|4379.17|4378.77|4377.67|4377.27|367
1647536480000|2022-03-17 17:01:20|4377.92|4377.52|4377.92|4377.52|4378.17|4377.77|4377.42|4377.02|328
1647536490000|2022-03-17 17:01:30|4377.67|4377.27|4377.92|4377.52|4377.92|4377.52|4377.17|4376.77|723
1647536500000|2022-03-17 17:01:40|4378.17|4377.77|4377.92|4377.52|4378.29|4377.89|4377.67|4377.27|211
1647536510000|2022-03-17 17:01:50|4378.17|4377.77|4378.42|4378.02|4378.42|4378.02|4377.92|4377.52|226
1647536520000|2022-03-17 17:02:00|4378.17|4377.77|4377.17|4376.77|4378.42|4378.02|4376.92|4376.52|329
1647536530000|2022-03-17 17:02:10|4377.42|4377.02|4376.67|4376.27|4377.42|4377.02|4376.67|4376.27|374
1647536540000|2022-03-17 17:02:20|4376.92|4376.52|4376.42|4376.02|4376.92|4376.52|4375.92|4375.52|417
1647536550000|2022-03-17 17:02:30|4376.29|4375.89|4377.17|4376.77|4377.42|4377.02|4376.29|4375.89|460
1647536560000|2022-03-17 17:02:40|4377.04|4376.64|4377.67|4377.27|4377.92|4377.52|4376.92|4376.52|156
1647536570000|2022-03-17 17:02:50|4377.92|4377.52|4378.17|4377.77|4378.17|4377.77|4377.67|4377.27|166
1647536580000|2022-03-17 17:03:00|4378.42|4378.02|4378.42|4378.02|4378.67|4378.27|4378.17|4377.77|200
1647536590000|2022-03-17 17:03:10|4378.17|4377.77|4378.17|4377.77|4378.54|4378.14|4377.92|4377.52|216
1647536600000|2022-03-17 17:03:20|4378.29|4377.89|4377.92|4377.52|4378.42|4378.02|4377.67|4377.27|151
1647536610000|2022-03-17 17:03:30|4377.67|4377.27|4377.42|4377.02|4377.67|4377.27|4377.42|4377.02|116
1647536620000|2022-03-17 17:03:40|4377.29|4376.89|4378.17|4377.77|4378.17|4377.77|4377.04|4376.64|297
1647536630000|2022-03-17 17:03:50|4378.04|4377.64|4378.04|4377.64|4378.17|4377.77|4377.67|4377.27|222
1647536640000|2022-03-17 17:04:00|4378.17|4377.77|4378.79|4378.39|4378.92|4378.52|4378.17|4377.77|347
1647536650000|2022-03-17 17:04:10|4378.67|4378.27|4379.17|4378.77|4379.42|4379.02|4378.67|4378.27|187
1647536660000|2022-03-17 17:04:20|4379.04|4378.64|4378.42|4378.02|4379.17|4378.77|4378.42|4378.02|362
1647536670000|2022-03-17 17:04:30|4378.54|4378.14|4378.92|4378.52|4378.92|4378.52|4378.42|4378.02|84
1647536680000|2022-03-17 17:04:40|4378.67|4378.27|4379.67|4379.27|4379.67|4379.27|4378.42|4378.02|165
1647536690000|2022-03-17 17:04:50|4379.42|4379.02|4380.17|4379.77|4380.42|4380.02|4379.42|4379.02|249
1647536700000|2022-03-17 17:05:00|4380.42|4380.02|4380.92|4380.52|4381.54|4381.14|4380.17|4379.77|550
1647536710000|2022-03-17 17:05:10|4380.79|4380.39|4381.67|4381.27|4381.67|4381.27|4380.29|4379.89|308
1647536720000|2022-03-17 17:05:20|4381.92|4381.52|4381.17|4380.77|4382.04|4381.64|4381.17|4380.77|396
1647536730000|2022-03-17 17:05:30|4380.92|4380.52|4380.79|4380.39|4381.17|4380.77|4380.67|4380.27|128
1647536740000|2022-03-17 17:05:40|4380.92|4380.52|4381.17|4380.77|4381.42|4381.02|4380.67|4380.27|158
1647536750000|2022-03-17 17:05:50|4381.42|4381.02|4380.42|4380.02|4381.42|4381.02|4380.42|4380.02|666
1647536760000|2022-03-17 17:06:00|4380.17|4379.77|4379.67|4379.27|4380.42|4380.02|4379.42|4379.02|1029
1647536770000|2022-03-17 17:06:10|4379.92|4379.52|4378.67|4378.27|4379.92|4379.52|4378.42|4378.02|444
1647536780000|2022-03-17 17:06:20|4378.42|4378.02|4378.29|4377.89|4378.42|4378.02|4378.17|4377.77|204
1647536790000|2022-03-17 17:06:30|4378.17|4377.77|4378.17|4377.77|4378.42|4378.02|4377.92|4377.52|457
1647536800000|2022-03-17 17:06:40|4378.29|4377.89|4378.92|4378.52|4378.92|4378.52|4378.17|4377.77|302
1647536810000|2022-03-17 17:06:50|4378.79|4378.39|4378.92|4378.52|4379.17|4378.77|4378.67|4378.27|238
1647536820000|2022-03-17 17:07:00|4379.17|4378.77|4378.54|4378.14|4379.17|4378.77|4378.54|4378.14|213
1647536830000|2022-03-17 17:07:10|4378.42|4378.02|4377.79|4377.39|4378.42|4378.02|4377.42|4377.02|262
1647536840000|2022-03-17 17:07:20|4377.67|4377.27|4378.67|4378.27|4378.67|4378.27|4377.67|4377.27|220
1647536850000|2022-03-17 17:07:30|4378.42|4378.02|4379.42|4379.02|4379.42|4379.02|4378.17|4377.77|248
1647536860000|2022-03-17 17:07:40|4379.17|4378.77|4378.42|4378.02|4379.42|4379.02|4378.17|4377.77|282
1647536870000|2022-03-17 17:07:50|4378.67|4378.27|4378.92|4378.52|4379.17|4378.77|4378.42|4378.02|160
1647536880000|2022-03-17 17:08:00|4379.17|4378.77|4379.17|4378.77|4379.42|4379.02|4378.92|4378.52|97
1647536890000|2022-03-17 17:08:10|4379.29|4378.89|4378.92|4378.52|4379.42|4379.02|4378.67|4378.27|120
1647536900000|2022-03-17 17:08:20|4379.17|4378.77|4379.04|4378.64|4379.17|4378.77|4378.42|4378.02|138
1647536910000|2022-03-17 17:08:30|4379.17|4378.77|4379.17|4378.77|4379.17|4378.77|4378.92|4378.52|49
1647536920000|2022-03-17 17:08:40|4378.92|4378.52|4379.67|4379.27|4380.17|4379.77|4378.92|4378.52|161
1647536930000|2022-03-17 17:08:50|4379.92|4379.52|4379.92|4379.52|4380.04|4379.64|4379.67|4379.27|75
1647536940000|2022-03-17 17:09:00|4380.04|4379.64|4379.42|4379.02|4380.17|4379.77|4379.29|4378.89|125
1647536950000|2022-03-17 17:09:10|4379.17|4378.77|4378.67|4378.27|4379.42|4379.02|4378.67|4378.27|179
1647536960000|2022-03-17 17:09:20|4378.92|4378.52|4378.92|4378.52|4378.92|4378.52|4378.17|4377.77|193
1647536970000|2022-03-17 17:09:30|4379.04|4378.64|4379.17|4378.77|4379.42|4379.02|4378.92|4378.52|179
1647536980000|2022-03-17 17:09:40|4378.92|4378.52|4378.17|4377.77|4379.17|4378.77|4378.17|4377.77|143
1647536990000|2022-03-17 17:09:50|4378.29|4377.89|4378.42|4378.02|4378.42|4378.02|4378.17|4377.77|231
1647537000000|2022-03-17 17:10:00|4378.67|4378.27|4378.17|4377.77|4378.67|4378.27|4377.67|4377.27|336
1647537010000|2022-03-17 17:10:10|4378.04|4377.64|4377.92|4377.52|4378.42|4378.02|4377.67|4377.27|177
1647537020000|2022-03-17 17:10:20|4377.67|4377.27|4377.17|4376.77|4377.67|4377.27|4377.17|4376.77|228
1647537030000|2022-03-17 17:10:30|4377.29|4376.89|4378.42|4378.02|4378.92|4378.52|4377.29|4376.89|545
1647537040000|2022-03-17 17:10:40|4378.29|4377.89|4377.92|4377.52|4378.29|4377.89|4377.92|4377.52|86
1647537050000|2022-03-17 17:10:50|4378.17|4377.77|4378.42|4378.02|4378.67|4378.27|4378.04|4377.64|223
1647537060000|2022-03-17 17:11:00|4378.67|4378.27|4379.17|4378.77|4379.67|4379.27|4378.42|4378.02|285
1647537070000|2022-03-17 17:11:10|4379.29|4378.89|4379.92|4379.52|4379.92|4379.52|4379.17|4378.77|223
1647537080000|2022-03-17 17:11:20|4379.79|4379.39|4380.42|4380.02|4380.42|4380.02|4379.67|4379.27|332
1647537090000|2022-03-17 17:11:30|4380.17|4379.77|4380.17|4379.77|4380.54|4380.14|4379.92|4379.52|158
1647537100000|2022-03-17 17:11:40|4380.42|4380.02|4378.92|4378.52|4380.42|4380.02|4378.67|4378.27|143
1647537110000|2022-03-17 17:11:50|4378.67|4378.27|4378.67|4378.27|4379.17|4378.77|4378.67|4378.27|124
1647537120000|2022-03-17 17:12:00|4378.42|4378.02|4379.17|4378.77|4379.17|4378.77|4378.17|4377.77|390
1647537130000|2022-03-17 17:12:10|4379.29|4378.89|4379.42|4379.02|4379.42|4379.02|4378.92|4378.52|138
1647537140000|2022-03-17 17:12:20|4378.92|4378.52|4378.67|4378.27|4379.17|4378.77|4378.67|4378.27|176
1647537150000|2022-03-17 17:12:30|4378.42|4378.02|4378.17|4377.77|4378.54|4378.14|4377.67|4377.27|223
1647537160000|2022-03-17 17:12:40|4378.29|4377.89|4377.92|4377.52|4378.29|4377.89|4377.92|4377.52|73
1647537170000|2022-03-17 17:12:50|4377.67|4377.27|4377.42|4377.02|4377.92|4377.52|4377.42|4377.02|281
1647537180000|2022-03-17 17:13:00|4377.54|4377.14|4376.92|4376.52|4378.04|4377.64|4376.67|4376.27|397
1647537190000|2022-03-17 17:13:10|4376.67|4376.27|4375.92|4375.52|4376.92|4376.52|4375.92|4375.52|304
1647537200000|2022-03-17 17:13:20|4375.42|4375.02|4374.92|4374.52|4375.42|4375.02|4374.67|4374.27|654
1647537210000|2022-03-17 17:13:30|4374.67|4374.27|4374.42|4374.02|4374.92|4374.52|4374.17|4373.77|416
1647537220000|2022-03-17 17:13:40|4374.54|4374.14|4374.67|4374.27|4375.17|4374.77|4374.29|4373.89|272
1647537230000|2022-03-17 17:13:50|4374.79|4374.39|4375.42|4375.02|4375.42|4375.02|4374.67|4374.27|237
1647537240000|2022-03-17 17:14:00|4375.17|4374.77|4376.42|4376.02|4376.42|4376.02|4375.17|4374.77|390
1647537250000|2022-03-17 17:14:10|4376.17|4375.77|4376.17|4375.77|4376.42|4376.02|4375.92|4375.52|112
1647537260000|2022-03-17 17:14:20|4376.29|4375.89|4374.17|4373.77|4376.29|4375.89|4374.17|4373.77|328
1647537270000|2022-03-17 17:14:30|4374.42|4374.02|4375.42|4375.02|4375.42|4375.02|4374.42|4374.02|259
1647537280000|2022-03-17 17:14:40|4375.54|4375.14|4375.42|4375.02|4375.92|4375.52|4375.17|4374.77|312
1647537290000|2022-03-17 17:14:50|4375.54|4375.14|4374.92|4374.52|4375.54|4375.14|4374.92|4374.52|105
1647537300000|2022-03-17 17:15:00|4375.42|4375.02|4376.54|4376.14|4376.54|4376.14|4375.42|4375.02|212
1647537310000|2022-03-17 17:15:10|4376.42|4376.02|4375.17|4374.77|4376.42|4376.02|4375.17|4374.77|199
1647537320000|2022-03-17 17:15:20|4375.04|4374.64|4374.92|4374.52|4375.42|4375.02|4374.67|4374.27|145
1647537330000|2022-03-17 17:15:30|4375.04|4374.64|4373.92|4373.52|4375.04|4374.64|4373.42|4373.02|586
1647537340000|2022-03-17 17:15:40|4374.04|4373.64|4373.79|4373.39|4374.17|4373.77|4373.79|4373.39|155
1647537350000|2022-03-17 17:15:50|4373.67|4373.27|4374.42|4374.02|4374.67|4374.27|4373.67|4373.27|251
1647537360000|2022-03-17 17:16:00|4374.67|4374.27|4373.92|4373.52|4374.67|4374.27|4373.42|4373.02|263
1647537370000|2022-03-17 17:16:10|4374.17|4373.77|4374.17|4373.77|4374.42|4374.02|4373.92|4373.52|125
1647537380000|2022-03-17 17:16:20|4374.29|4373.89|4375.17|4374.77|4375.29|4374.89|4374.17|4373.77|111
1647537390000|2022-03-17 17:16:30|4374.92|4374.52|4374.92|4374.52|4375.17|4374.77|4374.67|4374.27|112
1647537400000|2022-03-17 17:16:40|4375.04|4374.64|4375.17|4374.77|4375.42|4375.02|4374.92|4374.52|123
1647537410000|2022-03-17 17:16:50|4374.92|4374.52|4375.42|4375.02|4375.67|4375.27|4374.92|4374.52|101
1647537420000|2022-03-17 17:17:00|4375.67|4375.27|4376.17|4375.77|4376.17|4375.77|4375.42|4375.02|199
1647537430000|2022-03-17 17:17:10|4376.42|4376.02|4376.42|4376.02|4376.92|4376.52|4376.17|4375.77|210
1647537440000|2022-03-17 17:17:20|4376.17|4375.77|4377.17|4376.77|4377.42|4377.02|4376.17|4375.77|226
1647537450000|2022-03-17 17:17:30|4376.92|4376.52|4376.67|4376.27|4377.17|4376.77|4376.67|4376.27|142
1647537460000|2022-03-17 17:17:40|4376.79|4376.39|4376.17|4375.77|4376.79|4376.39|4376.17|4375.77|148
1647537470000|2022-03-17 17:17:50|4376.29|4375.89|4376.17|4375.77|4376.42|4376.02|4376.04|4375.64|88
1647537480000|2022-03-17 17:18:00|4376.42|4376.02|4376.79|4376.39|4377.04|4376.64|4376.29|4375.89|148
1647537490000|2022-03-17 17:18:10|4376.92|4376.52|4377.67|4377.27|4377.67|4377.27|4376.92|4376.52|202
1647537500000|2022-03-17 17:18:20|4377.92|4377.52|4378.42|4378.02|4378.42|4378.02|4377.92|4377.52|259
1647537510000|2022-03-17 17:18:30|4377.92|4377.52|4378.17|4377.77|4378.42|4378.02|4377.92|4377.52|140
1647537520000|2022-03-17 17:18:40|4378.29|4377.89|4378.42|4378.02|4378.92|4378.52|4378.29|4377.89|247
1647537530000|2022-03-17 17:18:50|4378.17|4377.77|4378.42|4378.02|4378.54|4378.14|4378.17|4377.77|181
1647537540000|2022-03-17 17:19:00|4378.67|4378.27|4378.17|4377.77|4378.67|4378.27|4377.67|4377.27|157
1647537550000|2022-03-17 17:19:10|4378.29|4377.89|4378.42|4378.02|4378.54|4378.14|4377.92|4377.52|97
1647537560000|2022-03-17 17:19:20|4378.29|4377.89|4378.17|4377.77|4378.42|4378.02|4378.17|4377.77|107
1647537570000|2022-03-17 17:19:30|4378.29|4377.89|4378.67|4378.27|4378.67|4378.27|4378.29|4377.89|631
1647537580000|2022-03-17 17:19:40|4378.92|4378.52|4379.67|4379.27|4379.67|4379.27|4378.67|4378.27|235
1647537590000|2022-03-17 17:19:50|4379.42|4379.02|4379.17|4378.77|4379.67|4379.27|4379.17|4378.77|122
1647537600000|2022-03-17 17:20:00|4379.42|4379.02|4378.92|4378.52|4379.67|4379.27|4378.42|4378.02|231
1647537610000|2022-03-17 17:20:10|4378.67|4378.27|4379.17|4378.77|4379.17|4378.77|4378.67|4378.27|77
1647537620000|2022-03-17 17:20:20|4379.04|4378.64|4379.17|4378.77|4379.42|4379.02|4379.04|4378.64|69
1647537630000|2022-03-17 17:20:30|4379.42|4379.02|4379.54|4379.14|4379.54|4379.14|4379.17|4378.77|167
1647537640000|2022-03-17 17:20:40|4379.42|4379.02|4380.42|4380.02|4380.42|4380.02|4379.42|4379.02|377
1647537650000|2022-03-17 17:20:50|4380.54|4380.14|4381.92|4381.52|4381.92|4381.52|4380.54|4380.14|450
1647537660000|2022-03-17 17:21:00|4381.67|4381.27|4381.92|4381.52|4382.17|4381.77|4381.67|4381.27|310
1647537670000|2022-03-17 17:21:10|4382.17|4381.77|4381.42|4381.02|4382.17|4381.77|4381.42|4381.02|248
1647537680000|2022-03-17 17:21:20|4381.67|4381.27|4381.42|4381.02|4381.67|4381.27|4381.42|4381.02|274
1647537690000|2022-03-17 17:21:30|4381.67|4381.27|4381.67|4381.27|4382.17|4381.77|4381.42|4381.02|337
1647537700000|2022-03-17 17:21:40|4381.42|4381.02|4381.92|4381.52|4381.92|4381.52|4381.42|4381.02|149
1647537710000|2022-03-17 17:21:50|4381.67|4381.27|4381.92|4381.52|4382.17|4381.77|4381.42|4381.02|419
1647537720000|2022-03-17 17:22:00|4382.17|4381.77|4382.17|4381.77|4382.42|4382.02|4381.92|4381.52|294
1647537730000|2022-03-17 17:22:10|4381.92|4381.52|4382.17|4381.77|4382.42|4382.02|4381.92|4381.52|297
1647537740000|2022-03-17 17:22:20|4382.42|4382.02|4383.42|4383.02|4383.42|4383.02|4382.42|4382.02|815
1647537750000|2022-03-17 17:22:30|4383.17|4382.77|4383.42|4383.02|4383.42|4383.02|4383.17|4382.77|164
1647537760000|2022-03-17 17:22:40|4383.29|4382.89|4383.67|4383.27|4383.67|4383.27|4383.17|4382.77|270
1647537770000|2022-03-17 17:22:50|4383.42|4383.02|4383.42|4383.02|4383.67|4383.27|4383.42|4383.02|170
1647537780000|2022-03-17 17:23:00|4383.29|4382.89|4382.17|4381.77|4383.29|4382.89|4381.92|4381.52|425
1647537790000|2022-03-17 17:23:10|4382.29|4381.89|4382.17|4381.77|4382.42|4382.02|4382.17|4381.77|216
1647537800000|2022-03-17 17:23:20|4382.29|4381.89|4382.17|4381.77|4382.42|4382.02|4382.17|4381.77|140
1647537810000|2022-03-17 17:23:30|4382.42|4382.02|4381.92|4381.52|4382.42|4382.02|4381.67|4381.27|279
1647537820000|2022-03-17 17:23:40|4381.67|4381.27|4381.92|4381.52|4381.92|4381.52|4380.92|4380.52|314
1647537830000|2022-03-17 17:23:50|4381.79|4381.39|4382.42|4382.02|4382.42|4382.02|4381.67|4381.27|105
1647537840000|2022-03-17 17:24:00|4382.54|4382.14|4382.92|4382.52|4383.17|4382.77|4382.54|4382.14|230
1647537850000|2022-03-17 17:24:10|4382.67|4382.27|4383.17|4382.77|4383.17|4382.77|4382.42|4382.02|196
1647537860000|2022-03-17 17:24:20|4383.42|4383.02|4383.17|4382.77|4383.67|4383.27|4383.17|4382.77|1095
1647537870000|2022-03-17 17:24:30|4383.42|4383.02|4383.42|4383.02|4383.67|4383.27|4383.42|4383.02|322
1647537880000|2022-03-17 17:24:40|4383.67|4383.27|4382.67|4382.27|4383.67|4383.27|4382.67|4382.27|395
1647537890000|2022-03-17 17:24:50|4382.92|4382.52|4383.17|4382.77|4383.42|4383.02|4382.92|4382.52|238
1647537900000|2022-03-17 17:25:00|4383.54|4383.14|4383.17|4382.77|4383.92|4383.52|4383.17|4382.77|320
1647537910000|2022-03-17 17:25:10|4383.42|4383.02|4382.92|4382.52|4383.42|4383.02|4382.67|4382.27|330
1647537920000|2022-03-17 17:25:20|4383.17|4382.77|4383.17|4382.77|4383.17|4382.77|4382.92|4382.52|87
1647537930000|2022-03-17 17:25:30|4382.92|4382.52|4382.92|4382.52|4382.92|4382.52|4382.67|4382.27|1128
1647537940000|2022-03-17 17:25:40|4383.04|4382.64|4383.29|4382.89|4383.67|4383.27|4382.92|4382.52|214
1647537950000|2022-03-17 17:25:50|4383.17|4382.77|4383.42|4383.02|4383.42|4383.02|4382.92|4382.52|660
1647537960000|2022-03-17 17:26:00|4383.54|4383.14|4384.42|4384.02|4384.67|4384.27|4383.42|4383.02|346
1647537970000|2022-03-17 17:26:10|4384.67|4384.27|4385.17|4384.77|4385.17|4384.77|4384.67|4384.27|259
1647537980000|2022-03-17 17:26:20|4385.42|4385.02|4385.67|4385.27|4385.67|4385.27|4385.42|4385.02|558
1647537990000|2022-03-17 17:26:30|4385.92|4385.52|4385.92|4385.52|4385.92|4385.52|4385.67|4385.27|172
1647538000000|2022-03-17 17:26:40|4385.67|4385.27|4386.67|4386.27|4386.67|4386.27|4385.67|4385.27|1115
1647538010000|2022-03-17 17:26:50|4387.17|4386.77|4387.17|4386.77|4387.42|4387.02|4386.92|4386.52|381
1647538020000|2022-03-17 17:27:00|4387.67|4387.27|4388.67|4388.27|4389.29|4388.89|4387.67|4387.27|1491
1647538030000|2022-03-17 17:27:10|4388.92|4388.52|4388.42|4388.02|4389.17|4388.77|4388.42|4388.02|596
1647538040000|2022-03-17 17:27:20|4388.54|4388.14|4387.92|4387.52|4388.67|4388.27|4387.79|4387.39|337
1647538050000|2022-03-17 17:27:30|4387.79|4387.39|4387.67|4387.27|4388.17|4387.77|4387.67|4387.27|474
1647538060000|2022-03-17 17:27:40|4387.42|4387.02|4387.42|4387.02|4387.67|4387.27|4387.42|4387.02|329
1647538070000|2022-03-17 17:27:50|4387.67|4387.27|4387.67|4387.27|4387.92|4387.52|4387.54|4387.14|169
1647538080000|2022-03-17 17:28:00|4387.92|4387.52|4389.17|4388.77|4389.17|4388.77|4387.67|4387.27|684
1647538090000|2022-03-17 17:28:10|4388.92|4388.52|4388.92|4388.52|4389.17|4388.77|4388.17|4387.77|637
1647538100000|2022-03-17 17:28:20|4388.79|4388.39|4388.67|4388.27|4388.92|4388.52|4388.42|4388.02|191
1647538110000|2022-03-17 17:28:30|4388.92|4388.52|4390.17|4389.77|4390.67|4390.27|4388.92|4388.52|710
1647538120000|2022-03-17 17:28:40|4390.04|4389.64|4389.92|4389.52|4390.17|4389.77|4389.42|4389.02|417
1647538130000|2022-03-17 17:28:50|4389.79|4389.39|4389.67|4389.27|4389.92|4389.52|4389.17|4388.77|281
1647538140000|2022-03-17 17:29:00|4389.79|4389.39|4390.17|4389.77|4390.17|4389.77|4389.67|4389.27|285
1647538150000|2022-03-17 17:29:10|4390.42|4390.02|4389.67|4389.27|4390.42|4390.02|4389.67|4389.27|274
1647538160000|2022-03-17 17:29:20|4389.92|4389.52|4390.17|4389.77|4390.17|4389.77|4389.67|4389.27|723
1647538170000|2022-03-17 17:29:30|4390.42|4390.02|4390.17|4389.77|4390.42|4390.02|4390.17|4389.77|289
1647538180000|2022-03-17 17:29:40|4390.29|4389.89|4390.17|4389.77|4390.29|4389.89|4390.17|4389.77|281
1647538190000|2022-03-17 17:29:50|4389.92|4389.52|4390.17|4389.77|4390.17|4389.77|4389.92|4389.52|343
1647538200000|2022-03-17 17:30:00|4390.42|4390.02|4390.67|4390.27|4390.92|4390.52|4390.42|4390.02|499
1647538210000|2022-03-17 17:30:10|4390.42|4390.02|4390.17|4389.77|4390.42|4390.02|4389.67|4389.27|554
1647538220000|2022-03-17 17:30:20|4390.29|4389.89|4389.67|4389.27|4390.29|4389.89|4389.17|4388.77|743
1647538230000|2022-03-17 17:30:30|4389.92|4389.52|4389.79|4389.39|4390.17|4389.77|4389.67|4389.27|265
1647538240000|2022-03-17 17:30:40|4389.92|4389.52|4390.67|4390.27|4390.67|4390.27|4389.92|4389.52|233
1647538250000|2022-03-17 17:30:50|4390.42|4390.02|4391.17|4390.77|4391.17|4390.77|4390.42|4390.02|360
1647538260000|2022-03-17 17:31:00|4391.04|4390.64|4391.17|4390.77|4391.17|4390.77|4390.92|4390.52|567
1647538270000|2022-03-17 17:31:10|4391.29|4390.89|4390.42|4390.02|4391.42|4391.02|4390.17|4389.77|419
1647538280000|2022-03-17 17:31:20|4390.67|4390.27|4390.42|4390.02|4390.67|4390.27|4390.17|4389.77|174
1647538290000|2022-03-17 17:31:30|4390.17|4389.77|4390.17|4389.77|4390.17|4389.77|4389.92|4389.52|343
1647538300000|2022-03-17 17:31:40|4390.04|4389.64|4389.67|4389.27|4390.04|4389.64|4389.67|4389.27|150
1647538310000|2022-03-17 17:31:50|4389.42|4389.02|4389.17|4388.77|4389.42|4389.02|4388.92|4388.52|475
1647538320000|2022-03-17 17:32:00|4389.42|4389.02|4389.42|4389.02|4389.67|4389.27|4389.42|4389.02|178
1647538330000|2022-03-17 17:32:10|4389.29|4388.89|4389.92|4389.52|4390.17|4389.77|4389.17|4388.77|183
1647538340000|2022-03-17 17:32:20|4390.04|4389.64|4390.17|4389.77|4390.42|4390.02|4389.92|4389.52|247
1647538350000|2022-03-17 17:32:30|4389.92|4389.52|4389.67|4389.27|4390.17|4389.77|4389.67|4389.27|225
1647538360000|2022-03-17 17:32:40|4389.79|4389.39|4390.42|4390.02|4390.42|4390.02|4389.67|4389.27|279
1647538370000|2022-03-17 17:32:50|4390.17|4389.77|4390.17|4389.77|4391.42|4391.02|4389.92|4389.52|938
1647538380000|2022-03-17 17:33:00|4389.67|4389.27|4389.42|4389.02|4389.67|4389.27|4389.42|4389.02|154
1647538390000|2022-03-17 17:33:10|4389.67|4389.27|4390.92|4390.52|4391.17|4390.77|4389.67|4389.27|332
1647538400000|2022-03-17 17:33:20|4390.67|4390.27|4391.42|4391.02|4391.42|4391.02|4390.67|4390.27|170
1647538410000|2022-03-17 17:33:30|4391.17|4390.77|4390.92|4390.52|4391.17|4390.77|4390.92|4390.52|207
1647538420000|2022-03-17 17:33:40|4391.17|4390.77|4391.17|4390.77|4391.42|4391.02|4390.92|4390.52|289
1647538430000|2022-03-17 17:33:50|4390.92|4390.52|4391.04|4390.64|4391.17|4390.77|4390.92|4390.52|150
1647538440000|2022-03-17 17:34:00|4390.92|4390.52|4390.92|4390.52|4391.17|4390.77|4390.92|4390.52|84
1647538450000|2022-03-17 17:34:10|4391.17|4390.77|4390.67|4390.27|4391.17|4390.77|4390.17|4389.77|419
1647538460000|2022-03-17 17:34:20|4390.54|4390.14|4390.42|4390.02|4390.54|4390.14|4390.17|4389.77|249
1647538470000|2022-03-17 17:34:30|4390.92|4390.52|4390.67|4390.27|4390.92|4390.52|4390.67|4390.27|152
1647538480000|2022-03-17 17:34:40|4390.42|4390.02|4390.67|4390.27|4390.67|4390.27|4390.42|4390.02|174
1647538490000|2022-03-17 17:34:50|4390.42|4390.02|4390.17|4389.77|4390.54|4390.14|4390.17|4389.77|99
1647538500000|2022-03-17 17:35:00|4390.42|4390.02|4390.42|4390.02|4390.67|4390.27|4390.42|4390.02|127
1647538510000|2022-03-17 17:35:10|4390.67|4390.27|4390.42|4390.02|4390.67|4390.27|4389.92|4389.52|219
1647538520000|2022-03-17 17:35:20|4390.17|4389.77|4390.17|4389.77|4390.42|4390.02|4389.92|4389.52|175
1647538530000|2022-03-17 17:35:30|4390.04|4389.64|4390.42|4390.02|4390.42|4390.02|4389.92|4389.52|336
1647538540000|2022-03-17 17:35:40|4390.67|4390.27|4390.67|4390.27|4390.67|4390.27|4390.42|4390.02|105
1647538550000|2022-03-17 17:35:50|4390.92|4390.52|4390.42|4390.02|4390.92|4390.52|4390.42|4390.02|161
1647538560000|2022-03-17 17:36:00|4390.67|4390.27|4390.92|4390.52|4390.92|4390.52|4390.42|4390.02|722
1647538570000|2022-03-17 17:36:10|4390.67|4390.27|4390.42|4390.02|4390.92|4390.52|4390.42|4390.02|133
1647538580000|2022-03-17 17:36:20|4390.17|4389.77|4390.42|4390.02|4390.42|4390.02|4389.92|4389.52|221
1647538590000|2022-03-17 17:36:30|4390.67|4390.27|4390.42|4390.02|4390.67|4390.27|4390.42|4390.02|121
1647538600000|2022-03-17 17:36:40|4390.17|4389.77|4390.42|4390.02|4390.54|4390.14|4390.17|4389.77|106
1647538610000|2022-03-17 17:36:50|4390.17|4389.77|4390.17|4389.77|4390.42|4390.02|4390.17|4389.77|117
1647538620000|2022-03-17 17:37:00|4390.42|4390.02|4390.92|4390.52|4391.17|4390.77|4390.42|4390.02|335
1647538630000|2022-03-17 17:37:10|4391.17|4390.77|4389.92|4389.52|4391.17|4390.77|4389.42|4389.02|3857
1647538640000|2022-03-17 17:37:20|4389.67|4389.27|4389.67|4389.27|4389.67|4389.27|4389.17|4388.77|303
1647538650000|2022-03-17 17:37:30|4389.42|4389.02|4389.42|4389.02|4389.67|4389.27|4389.42|4389.02|176
1647538660000|2022-03-17 17:37:40|4389.67|4389.27|4389.67|4389.27|4389.67|4389.27|4389.17|4388.77|243
1647538670000|2022-03-17 17:37:50|4389.92|4389.52|4389.67|4389.27|4390.17|4389.77|4389.67|4389.27|177
1647538680000|2022-03-17 17:38:00|4389.92|4389.52|4389.17|4388.77|4389.92|4389.52|4388.92|4388.52|293
1647538690000|2022-03-17 17:38:10|4389.42|4389.02|4390.17|4389.77|4390.67|4390.27|4389.42|4389.02|1585
1647538700000|2022-03-17 17:38:20|4389.92|4389.52|4389.17|4388.77|4389.92|4389.52|4388.92|4388.52|131
1647538710000|2022-03-17 17:38:30|4389.42|4389.02|4389.17|4388.77|4389.67|4389.27|4389.17|4388.77|187
1647538720000|2022-03-17 17:38:40|4389.29|4388.89|4389.17|4388.77|4389.42|4389.02|4388.92|4388.52|241
1647538730000|2022-03-17 17:38:50|4389.42|4389.02|4389.67|4389.27|4389.67|4389.27|4389.17|4388.77|1110
1647538740000|2022-03-17 17:39:00|4389.92|4389.52|4389.42|4389.02|4389.92|4389.52|4389.29|4388.89|114
1647538750000|2022-03-17 17:39:10|4389.29|4388.89|4389.79|4389.39|4389.92|4389.52|4389.17|4388.77|103
1647538760000|2022-03-17 17:39:20|4389.92|4389.52|4390.67|4390.27|4390.67|4390.27|4389.92|4389.52|184
1647538770000|2022-03-17 17:39:30|4390.54|4390.14|4390.42|4390.02|4390.54|4390.14|4390.17|4389.77|60
1647538780000|2022-03-17 17:39:40|4390.29|4389.89|4390.42|4390.02|4390.42|4390.02|4389.92|4389.52|118
1647538790000|2022-03-17 17:39:50|4390.54|4390.14|4390.42|4390.02|4390.92|4390.52|4390.42|4390.02|173
1647538800000|2022-03-17 17:40:00|4390.92|4390.52|4390.92|4390.52|4390.92|4390.52|4390.67|4390.27|81
1647538810000|2022-03-17 17:40:10|4391.17|4390.77|4392.17|4391.77|4392.17|4391.77|4390.92|4390.52|424
1647538820000|2022-03-17 17:40:20|4391.92|4391.52|4392.42|4392.02|4392.67|4392.27|4391.92|4391.52|289
1647538830000|2022-03-17 17:40:30|4392.67|4392.27|4393.42|4393.02|4393.42|4393.02|4392.67|4392.27|526
1647538840000|2022-03-17 17:40:40|4394.04|4393.64|4394.17|4393.77|4394.29|4393.89|4393.67|4393.27|726
1647538850000|2022-03-17 17:40:50|4393.92|4393.52|4394.17|4393.77|4394.17|4393.77|4393.67|4393.27|256
1647538860000|2022-03-17 17:41:00|4394.42|4394.02|4394.42|4394.02|4394.67|4394.27|4394.17|4393.77|392
1647538870000|2022-03-17 17:41:10|4394.67|4394.27|4394.92|4394.52|4394.92|4394.52|4394.42|4394.02|130
1647538880000|2022-03-17 17:41:20|4395.04|4394.64|4394.92|4394.52|4395.42|4395.02|4394.67|4394.27|570
1647538890000|2022-03-17 17:41:30|4395.17|4394.77|4395.17|4394.77|4395.17|4394.77|4394.92|4394.52|271
1647538900000|2022-03-17 17:41:40|4395.42|4395.02|4395.42|4395.02|4395.67|4395.27|4395.17|4394.77|258
1647538910000|2022-03-17 17:41:50|4395.17|4394.77|4395.92|4395.52|4396.42|4396.02|4395.17|4394.77|363
1647538920000|2022-03-17 17:42:00|4396.17|4395.77|4396.42|4396.02|4396.42|4396.02|4395.67|4395.27|325
1647538930000|2022-03-17 17:42:10|4396.67|4396.27|4395.92|4395.52|4396.67|4396.27|4395.67|4395.27|452
1647538940000|2022-03-17 17:42:20|4396.17|4395.77|4396.67|4396.27|4396.92|4396.52|4395.92|4395.52|247
1647538950000|2022-03-17 17:42:30|4396.92|4396.52|4397.17|4396.77|4397.17|4396.77|4396.92|4396.52|394
1647538960000|2022-03-17 17:42:40|4396.92|4396.52|4396.92|4396.52|4397.17|4396.77|4396.92|4396.52|263
1647538970000|2022-03-17 17:42:50|4397.04|4396.64|4397.42|4397.02|4397.42|4397.02|4396.92|4396.52|1025
1647538980000|2022-03-17 17:43:00|4397.29|4396.89|4397.42|4397.02|4397.67|4397.27|4396.67|4396.27|275
1647538990000|2022-03-17 17:43:10|4397.17|4396.77|4397.42|4397.02|4397.67|4397.27|4397.17|4396.77|194
1647539000000|2022-03-17 17:43:20|4397.17|4396.77|4397.42|4397.02|4397.42|4397.02|4397.04|4396.64|199
1647539010000|2022-03-17 17:43:30|4397.67|4397.27|4396.92|4396.52|4397.92|4397.52|4396.92|4396.52|342
1647539020000|2022-03-17 17:43:40|4397.17|4396.77|4397.42|4397.02|4397.92|4397.52|4397.17|4396.77|238
1647539030000|2022-03-17 17:43:50|4397.17|4396.77|4397.42|4397.02|4397.67|4397.27|4397.17|4396.77|187
1647539040000|2022-03-17 17:44:00|4397.54|4397.14|4397.17|4396.77|4397.54|4397.14|4396.92|4396.52|335
1647539050000|2022-03-17 17:44:10|4396.92|4396.52|4396.17|4395.77|4397.17|4396.77|4395.67|4395.27|733
1647539060000|2022-03-17 17:44:20|4396.04|4395.64|4396.17|4395.77|4396.42|4396.02|4396.04|4395.64|165
1647539070000|2022-03-17 17:44:30|4396.29|4395.89|4396.67|4396.27|4396.92|4396.52|4396.29|4395.89|169
1647539080000|2022-03-17 17:44:40|4396.92|4396.52|4396.67|4396.27|4396.92|4396.52|4396.67|4396.27|80
1647539090000|2022-03-17 17:44:50|4396.42|4396.02|4396.17|4395.77|4396.42|4396.02|4395.92|4395.52|171
1647539100000|2022-03-17 17:45:00|4396.42|4396.02|4396.17|4395.77|4396.79|4396.39|4396.17|4395.77|226
1647539110000|2022-03-17 17:45:10|4395.92|4395.52|4396.17|4395.77|4396.17|4395.77|4395.67|4395.27|211
1647539120000|2022-03-17 17:45:20|4396.29|4395.89|4395.92|4395.52|4396.29|4395.89|4395.92|4395.52|176
1647539130000|2022-03-17 17:45:30|4396.04|4395.64|4396.42|4396.02|4396.42|4396.02|4395.92|4395.52|91
1647539140000|2022-03-17 17:45:40|4396.29|4395.89|4395.92|4395.52|4396.42|4396.02|4395.92|4395.52|186
1647539150000|2022-03-17 17:45:50|4396.17|4395.77|4396.42|4396.02|4396.42|4396.02|4396.17|4395.77|86
1647539160000|2022-03-17 17:46:00|4396.17|4395.77|4396.54|4396.14|4396.54|4396.14|4395.92|4395.52|141
1647539170000|2022-03-17 17:46:10|4396.42|4396.02|4396.92|4396.52|4397.17|4396.77|4396.42|4396.02|140
1647539180000|2022-03-17 17:46:20|4396.79|4396.39|4396.92|4396.52|4397.17|4396.77|4396.29|4395.89|580
1647539190000|2022-03-17 17:46:30|4396.42|4396.02|4396.42|4396.02|4396.42|4396.02|4396.42|4396.02|98
1647539200000|2022-03-17 17:46:40|4396.54|4396.14|4396.79|4396.39|4396.92|4396.52|4396.42|4396.02|187
1647539210000|2022-03-17 17:46:50|4396.92|4396.52|4396.42|4396.02|4397.17|4396.77|4396.42|4396.02|151
1647539220000|2022-03-17 17:47:00|4396.67|4396.27|4397.17|4396.77|4397.17|4396.77|4396.42|4396.02|216
1647539230000|2022-03-17 17:47:10|4396.92|4396.52|4397.42|4397.02|4397.67|4397.27|4396.67|4396.27|161
1647539240000|2022-03-17 17:47:20|4397.17|4396.77|4397.42|4397.02|4397.42|4397.02|4397.17|4396.77|139
1647539250000|2022-03-17 17:47:30|4397.54|4397.14|4397.42|4397.02|4397.67|4397.27|4397.17|4396.77|282
1647539260000|2022-03-17 17:47:40|4397.29|4396.89|4397.42|4397.02|4397.42|4397.02|4396.92|4396.52|140
1647539270000|2022-03-17 17:47:50|4397.17|4396.77|4396.42|4396.02|4397.17|4396.77|4396.42|4396.02|178
1647539280000|2022-03-17 17:48:00|4396.17|4395.77|4397.17|4396.77|4397.17|4396.77|4396.17|4395.77|342
1647539290000|2022-03-17 17:48:10|4397.42|4397.02|4397.67|4397.27|4397.92|4397.52|4397.42|4397.02|414
1647539300000|2022-03-17 17:48:20|4397.92|4397.52|4397.42|4397.02|4397.92|4397.52|4397.42|4397.02|521
1647539310000|2022-03-17 17:48:30|4397.29|4396.89|4397.17|4396.77|4397.42|4397.02|4396.67|4396.27|170
1647539320000|2022-03-17 17:48:40|4397.29|4396.89|4397.42|4397.02|4397.42|4397.02|4396.92|4396.52|127
1647539330000|2022-03-17 17:48:50|4397.67|4397.27|4397.67|4397.27|4398.04|4397.64|4397.67|4397.27|258
1647539340000|2022-03-17 17:49:00|4397.92|4397.52|4397.92|4397.52|4398.17|4397.77|4397.67|4397.27|213
1647539350000|2022-03-17 17:49:10|4397.67|4397.27|4397.42|4397.02|4397.92|4397.52|4397.42|4397.02|211
1647539360000|2022-03-17 17:49:20|4397.54|4397.14|4397.92|4397.52|4397.92|4397.52|4397.54|4397.14|115
1647539370000|2022-03-17 17:49:30|4398.04|4397.64|4397.67|4397.27|4398.17|4397.77|4397.42|4397.02|256
1647539380000|2022-03-17 17:49:40|4397.79|4397.39|4398.17|4397.77|4398.42|4398.02|4397.67|4397.27|321
1647539390000|2022-03-17 17:49:50|4397.92|4397.52|4398.17|4397.77|4398.42|4398.02|4397.92|4397.52|268
1647539400000|2022-03-17 17:50:00|4398.42|4398.02|4398.42|4398.02|4398.42|4398.02|4397.92|4397.52|275
1647539410000|2022-03-17 17:50:10|4398.67|4398.27|4397.92|4397.52|4398.67|4398.27|4397.92|4397.52|560
1647539420000|2022-03-17 17:50:20|4398.17|4397.77|4398.42|4398.02|4398.42|4398.02|4397.67|4397.27|204
1647539430000|2022-03-17 17:50:30|4398.17|4397.77|4398.17|4397.77|4398.29|4397.89|4398.17|4397.77|88
1647539440000|2022-03-17 17:50:40|4398.04|4397.64|4398.67|4398.27|4398.67|4398.27|4398.04|4397.64|156
1647539450000|2022-03-17 17:50:50|4398.42|4398.02|4398.67|4398.27|4398.67|4398.27|4398.42|4398.02|340
1647539460000|2022-03-17 17:51:00|4398.92|4398.52|4399.17|4398.77|4399.54|4399.14|4398.92|4398.52|357
1647539470000|2022-03-17 17:51:10|4399.04|4398.64|4399.67|4399.27|4399.67|4399.27|4398.67|4398.27|618
1647539480000|2022-03-17 17:51:20|4399.42|4399.02|4399.92|4399.52|4400.17|4399.77|4399.17|4398.77|642
1647539490000|2022-03-17 17:51:30|4399.42|4399.02|4399.92|4399.52|4399.92|4399.52|4399.42|4399.02|447
1647539500000|2022-03-17 17:51:40|4399.67|4399.27|4399.92|4399.52|4400.17|4399.77|4399.67|4399.27|424
1647539510000|2022-03-17 17:51:50|4400.17|4399.77|4400.92|4400.52|4400.92|4400.52|4399.92|4399.52|462
1647539520000|2022-03-17 17:52:00|4401.04|4400.64|4401.04|4400.64|4401.17|4400.77|4400.67|4400.27|299
1647539530000|2022-03-17 17:52:10|4401.17|4400.77|4401.42|4401.02|4401.42|4401.02|4400.92|4400.52|387
1647539540000|2022-03-17 17:52:20|4401.17|4400.77|4401.67|4401.27|4401.67|4401.27|4401.17|4400.77|256
1647539550000|2022-03-17 17:52:30|4401.79|4401.39|4401.92|4401.52|4401.92|4401.52|4401.67|4401.27|404
1647539560000|2022-03-17 17:52:40|4401.67|4401.27|4401.42|4401.02|4401.67|4401.27|4401.17|4400.77|291
1647539570000|2022-03-17 17:52:50|4401.17|4400.77|4400.42|4400.02|4401.42|4401.02|4400.42|4400.02|525
1647539580000|2022-03-17 17:53:00|4400.67|4400.27|4400.42|4400.02|4400.67|4400.27|4400.04|4399.64|495
1647539590000|2022-03-17 17:53:10|4400.17|4399.77|4399.92|4399.52|4400.54|4400.14|4399.92|4399.52|329
1647539600000|2022-03-17 17:53:20|4399.67|4399.27|4399.67|4399.27|4399.67|4399.27|4399.17|4398.77|396
1647539610000|2022-03-17 17:53:30|4399.54|4399.14|4399.67|4399.27|4399.92|4399.52|4399.54|4399.14|152
1647539620000|2022-03-17 17:53:40|4399.42|4399.02|4399.67|4399.27|4399.67|4399.27|4399.42|4399.02|124
1647539630000|2022-03-17 17:53:50|4399.79|4399.39|4399.67|4399.27|4399.92|4399.52|4399.42|4399.02|182
1647539640000|2022-03-17 17:54:00|4399.92|4399.52|4399.67|4399.27|4399.92|4399.52|4399.42|4399.02|162
1647539650000|2022-03-17 17:54:10|4399.54|4399.14|4399.17|4398.77|4399.67|4399.27|4399.17|4398.77|184
1647539660000|2022-03-17 17:54:20|4399.42|4399.02|4399.17|4398.77|4399.42|4399.02|4399.17|4398.77|135
1647539670000|2022-03-17 17:54:30|4399.54|4399.14|4399.42|4399.02|4399.67|4399.27|4399.17|4398.77|245
1647539680000|2022-03-17 17:54:40|4399.67|4399.27|4399.17|4398.77|4399.92|4399.52|4399.17|4398.77|300
1647539690000|2022-03-17 17:54:50|4399.42|4399.02|4399.92|4399.52|4399.92|4399.52|4398.92|4398.52|275
1647539700000|2022-03-17 17:55:00|4400.04|4399.64|4399.67|4399.27|4400.17|4399.77|4399.17|4398.77|462
1647539710000|2022-03-17 17:55:10|4399.42|4399.02|4399.42|4399.02|4399.67|4399.27|4399.29|4398.89|151
1647539720000|2022-03-17 17:55:20|4399.29|4398.89|4399.42|4399.02|4399.42|4399.02|4399.17|4398.77|139
1647539730000|2022-03-17 17:55:30|4399.92|4399.52|4399.67|4399.27|4399.92|4399.52|4399.67|4399.27|227
1647539740000|2022-03-17 17:55:40|4399.92|4399.52|4399.92|4399.52|4400.17|4399.77|4399.79|4399.39|125
1647539750000|2022-03-17 17:55:50|4400.04|4399.64|4400.17|4399.77|4400.17|4399.77|4399.92|4399.52|82
1647539760000|2022-03-17 17:56:00|4400.42|4400.02|4400.17|4399.77|4401.17|4400.77|4400.17|4399.77|417
1647539770000|2022-03-17 17:56:10|4400.29|4399.89|4401.17|4400.77|4401.17|4400.77|4400.29|4399.89|206
1647539780000|2022-03-17 17:56:20|4400.92|4400.52|4400.67|4400.27|4401.17|4400.77|4400.67|4400.27|121
1647539790000|2022-03-17 17:56:30|4400.79|4400.39|4400.67|4400.27|4400.92|4400.52|4400.42|4400.02|174
1647539800000|2022-03-17 17:56:40|4400.92|4400.52|4400.17|4399.77|4400.92|4400.52|4400.17|4399.77|122
1647539810000|2022-03-17 17:56:50|4399.92|4399.52|4400.17|4399.77|4400.92|4400.52|4399.92|4399.52|191
1647539820000|2022-03-17 17:57:00|4400.29|4399.89|4400.17|4399.77|4400.42|4400.02|4399.92|4399.52|229
1647539830000|2022-03-17 17:57:10|4400.29|4399.89|4400.42|4400.02|4400.67|4400.27|4400.17|4399.77|238
1647539840000|2022-03-17 17:57:20|4400.67|4400.27|4400.67|4400.27|4400.67|4400.27|4400.67|4400.27|79
1647539850000|2022-03-17 17:57:30|4401.17|4400.77|4400.67|4400.27|4401.42|4401.02|4400.67|4400.27|482
1647539860000|2022-03-17 17:57:40|4400.54|4400.14|4399.92|4399.52|4400.67|4400.27|4399.92|4399.52|197
1647539870000|2022-03-17 17:57:50|4400.17|4399.77|4400.17|4399.77|4400.17|4399.77|4399.92|4399.52|167
1647539880000|2022-03-17 17:58:00|4400.42|4400.02|4401.17|4400.77|4401.17|4400.77|4400.17|4399.77|170
1647539890000|2022-03-17 17:58:10|4401.42|4401.02|4401.54|4401.14|4401.67|4401.27|4401.29|4400.89|197
1647539900000|2022-03-17 17:58:20|4401.67|4401.27|4400.42|4400.02|4401.67|4401.27|4400.42|4400.02|254
1647539910000|2022-03-17 17:58:30|4400.54|4400.14|4400.79|4400.39|4400.79|4400.39|4400.42|4400.02|116
1647539920000|2022-03-17 17:58:40|4400.92|4400.52|4400.67|4400.27|4401.17|4400.77|4400.67|4400.27|199
1647539930000|2022-03-17 17:58:50|4400.54|4400.14|4399.67|4399.27|4400.54|4400.14|4399.42|4399.02|1130
1647539940000|2022-03-17 17:59:00|4399.79|4399.39|4399.92|4399.52|4399.92|4399.52|4399.67|4399.27|136
1647539950000|2022-03-17 17:59:10|4399.67|4399.27|4399.67|4399.27|4399.92|4399.52|4399.42|4399.02|133
1647539960000|2022-03-17 17:59:20|4399.54|4399.14|4399.67|4399.27|4399.67|4399.27|4399.17|4398.77|225
1647539970000|2022-03-17 17:59:30|4399.42|4399.02|4398.67|4398.27|4399.67|4399.27|4398.67|4398.27|301
1647539980000|2022-03-17 17:59:40|4398.79|4398.39|4398.17|4397.77|4398.79|4398.39|4397.67|4397.27|772
1647539990000|2022-03-17 17:59:50|4397.92|4397.52|4397.92|4397.52|4398.17|4397.77|4397.67|4397.27|556
1647540000000|2022-03-17 18:00:00|4398.17|4397.77|4397.92|4397.52|4398.67|4398.27|4397.67|4397.27|545
1647540010000|2022-03-17 18:00:10|4398.17|4397.77|4398.17|4397.77|4398.17|4397.77|4397.54|4397.14|417
1647540020000|2022-03-17 18:00:20|4397.92|4397.52|4398.42|4398.02|4398.42|4398.02|4397.92|4397.52|272
1647540030000|2022-03-17 18:00:30|4398.17|4397.77|4397.17|4396.77|4398.17|4397.77|4396.92|4396.52|440
1647540040000|2022-03-17 18:00:40|4396.92|4396.52|4396.67|4396.27|4396.92|4396.52|4396.67|4396.27|1151
1647540050000|2022-03-17 18:00:50|4396.79|4396.39|4396.42|4396.02|4396.92|4396.52|4396.42|4396.02|185
1647540060000|2022-03-17 18:01:00|4396.17|4395.77|4396.79|4396.39|4396.92|4396.52|4396.17|4395.77|437
1647540070000|2022-03-17 18:01:10|4396.92|4396.52|4396.67|4396.27|4396.92|4396.52|4396.42|4396.02|965
1647540080000|2022-03-17 18:01:20|4396.42|4396.02|4396.17|4395.77|4396.67|4396.27|4396.17|4395.77|396
1647540090000|2022-03-17 18:01:30|4395.92|4395.52|4395.92|4395.52|4395.92|4395.52|4395.92|4395.52|724
1647540100000|2022-03-17 18:01:40|4396.42|4396.02|4396.92|4396.52|4396.92|4396.52|4396.42|4396.02|414
1647540110000|2022-03-17 18:01:50|4396.67|4396.27|4396.17|4395.77|4396.67|4396.27|4396.17|4395.77|152
1647540120000|2022-03-17 18:02:00|4396.29|4395.89|4395.17|4394.77|4396.29|4395.89|4395.17|4394.77|849
1647540130000|2022-03-17 18:02:10|4395.42|4395.02|4395.29|4394.89|4395.67|4395.27|4394.92|4394.52|837
1647540140000|2022-03-17 18:02:20|4394.92|4394.52|4394.92|4394.52|4395.42|4395.02|4394.92|4394.52|357
1647540150000|2022-03-17 18:02:30|4395.17|4394.77|4394.79|4394.39|4395.17|4394.77|4394.67|4394.27|273
1647540160000|2022-03-17 18:02:40|4394.92|4394.52|4395.42|4395.02|4395.67|4395.27|4394.67|4394.27|349
1647540170000|2022-03-17 18:02:50|4395.29|4394.89|4396.42|4396.02|4396.42|4396.02|4395.29|4394.89|484
1647540180000|2022-03-17 18:03:00|4396.29|4395.89|4395.54|4395.14|4396.42|4396.02|4395.42|4395.02|231
1647540190000|2022-03-17 18:03:10|4395.42|4395.02|4394.17|4393.77|4395.54|4395.14|4394.17|4393.77|421
1647540200000|2022-03-17 18:03:20|4393.92|4393.52|4394.17|4393.77|4394.17|4393.77|4393.67|4393.27|434
1647540210000|2022-03-17 18:03:30|4394.42|4394.02|4393.92|4393.52|4394.42|4394.02|4393.92|4393.52|274
1647540220000|2022-03-17 18:03:40|4394.04|4393.64|4394.17|4393.77|4394.29|4393.89|4393.92|4393.52|276
1647540230000|2022-03-17 18:03:50|4394.04|4393.64|4394.04|4393.64|4394.42|4394.02|4393.67|4393.27|347
1647540240000|2022-03-17 18:04:00|4394.17|4393.77|4393.92|4393.52|4394.67|4394.27|4393.67|4393.27|211
1647540250000|2022-03-17 18:04:10|4394.17|4393.77|4394.67|4394.27|4394.92|4394.52|4393.92|4393.52|300
1647540260000|2022-03-17 18:04:20|4394.42|4394.02|4394.67|4394.27|4394.92|4394.52|4394.42|4394.02|222
1647540270000|2022-03-17 18:04:30|4394.42|4394.02|4395.42|4395.02|4395.42|4395.02|4394.42|4394.02|218
1647540280000|2022-03-17 18:04:40|4395.67|4395.27|4395.92|4395.52|4396.42|4396.02|4395.67|4395.27|541
1647540290000|2022-03-17 18:04:50|4396.04|4395.64|4396.17|4395.77|4396.29|4395.89|4395.92|4395.52|252
1647540300000|2022-03-17 18:05:00|4396.42|4396.02|4396.42|4396.02|4396.67|4396.27|4395.67|4395.27|318
1647540310000|2022-03-17 18:05:10|4396.67|4396.27|4397.17|4396.77|4397.67|4397.27|4396.42|4396.02|664
1647540320000|2022-03-17 18:05:20|4397.29|4396.89|4397.17|4396.77|4397.67|4397.27|4397.17|4396.77|223
1647540330000|2022-03-17 18:05:30|4396.92|4396.52|4397.17|4396.77|4397.67|4397.27|4396.92|4396.52|340
1647540340000|2022-03-17 18:05:40|4396.92|4396.52|4397.42|4397.02|4397.67|4397.27|4396.92|4396.52|162
1647540350000|2022-03-17 18:05:50|4397.17|4396.77|4396.67|4396.27|4397.17|4396.77|4396.42|4396.02|211
1647540360000|2022-03-17 18:06:00|4396.42|4396.02|4396.92|4396.52|4397.42|4397.02|4396.42|4396.02|353
1647540370000|2022-03-17 18:06:10|4396.67|4396.27|4396.42|4396.02|4396.92|4396.52|4396.42|4396.02|215
1647540380000|2022-03-17 18:06:20|4396.29|4395.89|4396.42|4396.02|4396.67|4396.27|4396.17|4395.77|479
1647540390000|2022-03-17 18:06:30|4396.92|4396.52|4396.67|4396.27|4396.92|4396.52|4396.17|4395.77|506
1647540400000|2022-03-17 18:06:40|4396.92|4396.52|4397.42|4397.02|4397.42|4397.02|4396.79|4396.39|227
1647540410000|2022-03-17 18:06:50|4397.67|4397.27|4397.54|4397.14|4397.67|4397.27|4396.92|4396.52|180
1647540420000|2022-03-17 18:07:00|4397.42|4397.02|4397.92|4397.52|4398.17|4397.77|4397.42|4397.02|245
1647540430000|2022-03-17 18:07:10|4398.17|4397.77|4397.92|4397.52|4398.17|4397.77|4397.67|4397.27|379
1647540440000|2022-03-17 18:07:20|4398.04|4397.64|4398.17|4397.77|4398.17|4397.77|4397.92|4397.52|167
1647540450000|2022-03-17 18:07:30|4398.42|4398.02|4398.17|4397.77|4398.42|4398.02|4398.17|4397.77|148
1647540460000|2022-03-17 18:07:40|4398.42|4398.02|4397.67|4397.27|4398.42|4398.02|4397.42|4397.02|167
1647540470000|2022-03-17 18:07:50|4397.54|4397.14|4397.92|4397.52|4397.92|4397.52|4397.42|4397.02|171
1647540480000|2022-03-17 18:08:00|4397.67|4397.27|4397.67|4397.27|4398.17|4397.77|4397.67|4397.27|212
1647540490000|2022-03-17 18:08:10|4397.92|4397.52|4398.67|4398.27|4399.17|4398.77|4397.42|4397.02|641
1647540500000|2022-03-17 18:08:20|4398.42|4398.02|4399.67|4399.27|4399.67|4399.27|4398.42|4398.02|898
1647540510000|2022-03-17 18:08:30|4400.17|4399.77|4400.17|4399.77|4400.42|4400.02|4399.67|4399.27|792
1647540520000|2022-03-17 18:08:40|4399.92|4399.52|4400.17|4399.77|4400.17|4399.77|4399.92|4399.52|295
1647540530000|2022-03-17 18:08:50|4399.92|4399.52|4399.67|4399.27|4399.92|4399.52|4399.17|4398.77|343
1647540540000|2022-03-17 18:09:00|4399.79|4399.39|4399.67|4399.27|4400.17|4399.77|4399.67|4399.27|417
1647540550000|2022-03-17 18:09:10|4399.42|4399.02|4399.17|4398.77|4399.42|4399.02|4398.92|4398.52|486
1647540560000|2022-03-17 18:09:20|4399.29|4398.89|4399.42|4399.02|4399.67|4399.27|4399.17|4398.77|196
1647540570000|2022-03-17 18:09:30|4399.54|4399.14|4399.17|4398.77|4399.67|4399.27|4399.17|4398.77|94
1647540580000|2022-03-17 18:09:40|4398.92|4398.52|4398.67|4398.27|4399.17|4398.77|4398.67|4398.27|170
1647540590000|2022-03-17 18:09:50|4398.42|4398.02|4397.67|4397.27|4398.42|4398.02|4397.42|4397.02|632
1647540600000|2022-03-17 18:10:00|4397.42|4397.02|4398.17|4397.77|4398.42|4398.02|4397.17|4396.77|316
1647540610000|2022-03-17 18:10:10|4398.42|4398.02|4397.67|4397.27|4398.42|4398.02|4397.67|4397.27|159
1647540620000|2022-03-17 18:10:20|4397.92|4397.52|4397.67|4397.27|4397.92|4397.52|4397.67|4397.27|62
1647540630000|2022-03-17 18:10:30|4397.92|4397.52|4397.67|4397.27|4397.92|4397.52|4397.42|4397.02|143
1647540640000|2022-03-17 18:10:40|4397.42|4397.02|4397.42|4397.02|4397.42|4397.02|4397.17|4396.77|245
1647540650000|2022-03-17 18:10:50|4397.17|4396.77|4397.04|4396.64|4397.42|4397.02|4396.92|4396.52|283
1647540660000|2022-03-17 18:11:00|4397.17|4396.77|4396.42|4396.02|4397.17|4396.77|4396.17|4395.77|381
1647540670000|2022-03-17 18:11:10|4396.17|4395.77|4396.42|4396.02|4396.42|4396.02|4395.92|4395.52|371
1647540680000|2022-03-17 18:11:20|4396.67|4396.27|4395.17|4394.77|4396.67|4396.27|4395.17|4394.77|477
1647540690000|2022-03-17 18:11:30|4395.42|4395.02|4395.17|4394.77|4395.42|4395.02|4394.92|4394.52|268
1647540700000|2022-03-17 18:11:40|4395.42|4395.02|4395.42|4395.02|4395.92|4395.52|4395.17|4394.77|434
1647540710000|2022-03-17 18:11:50|4395.67|4395.27|4394.67|4394.27|4395.67|4395.27|4394.67|4394.27|286
1647540720000|2022-03-17 18:12:00|4394.17|4393.77|4393.42|4393.02|4394.17|4393.77|4393.42|4393.02|690
1647540730000|2022-03-17 18:12:10|4393.17|4392.77|4393.54|4393.14|4393.67|4393.27|4392.92|4392.52|561
1647540740000|2022-03-17 18:12:20|4393.42|4393.02|4393.17|4392.77|4393.67|4393.27|4393.17|4392.77|176
1647540750000|2022-03-17 18:12:30|4393.04|4392.64|4392.42|4392.02|4393.04|4392.64|4392.42|4392.02|398
1647540760000|2022-03-17 18:12:40|4392.67|4392.27|4391.67|4391.27|4392.67|4392.27|4391.42|4391.02|701
1647540770000|2022-03-17 18:12:50|4391.92|4391.52|4391.67|4391.27|4391.92|4391.52|4391.42|4391.02|287
1647540780000|2022-03-17 18:13:00|4391.92|4391.52|4393.17|4392.77|4393.17|4392.77|4391.92|4391.52|617
1647540790000|2022-03-17 18:13:10|4393.42|4393.02|4393.42|4393.02|4393.67|4393.27|4393.17|4392.77|409
1647540800000|2022-03-17 18:13:20|4393.17|4392.77|4393.42|4393.02|4393.67|4393.27|4392.92|4392.52|218
1647540810000|2022-03-17 18:13:30|4393.17|4392.77|4393.42|4393.02|4393.42|4393.02|4393.04|4392.64|185
1647540820000|2022-03-17 18:13:40|4393.67|4393.27|4394.17|4393.77|4394.17|4393.77|4393.42|4393.02|167
1647540830000|2022-03-17 18:13:50|4393.92|4393.52|4393.42|4393.02|4393.92|4393.52|4393.42|4393.02|151
1647540840000|2022-03-17 18:14:00|4392.92|4392.52|4393.67|4393.27|4393.67|4393.27|4392.92|4392.52|379
1647540850000|2022-03-17 18:14:10|4393.92|4393.52|4393.17|4392.77|4394.29|4393.89|4393.17|4392.77|255
1647540860000|2022-03-17 18:14:20|4393.42|4393.02|4393.17|4392.77|4393.42|4393.02|4392.92|4392.52|283
1647540870000|2022-03-17 18:14:30|4393.04|4392.64|4393.42|4393.02|4393.42|4393.02|4392.92|4392.52|155
1647540880000|2022-03-17 18:14:40|4393.17|4392.77|4393.17|4392.77|4393.42|4393.02|4392.92|4392.52|159
1647540890000|2022-03-17 18:14:50|4393.29|4392.89|4393.42|4393.02|4393.54|4393.14|4393.17|4392.77|745
1647540900000|2022-03-17 18:15:00|4393.67|4393.27|4393.17|4392.77|4393.92|4393.52|4393.17|4392.77|237
1647540910000|2022-03-17 18:15:10|4393.29|4392.89|4392.92|4392.52|4393.42|4393.02|4392.92|4392.52|273
1647540920000|2022-03-17 18:15:20|4393.17|4392.77|4392.92|4392.52|4393.67|4393.27|4392.92|4392.52|274
1647540930000|2022-03-17 18:15:30|4393.04|4392.64|4392.92|4392.52|4393.17|4392.77|4392.92|4392.52|106
1647540940000|2022-03-17 18:15:40|4393.17|4392.77|4393.17|4392.77|4393.17|4392.77|4392.92|4392.52|141
1647540950000|2022-03-17 18:15:50|4392.92|4392.52|4393.04|4392.64|4393.42|4393.02|4392.92|4392.52|271
1647540960000|2022-03-17 18:16:00|4392.92|4392.52|4392.92|4392.52|4392.92|4392.52|4392.92|4392.52|264
1647540970000|2022-03-17 18:16:10|4393.42|4393.02|4392.92|4392.52|4393.42|4393.02|4392.92|4392.52|414
1647540980000|2022-03-17 18:16:20|4393.04|4392.64|4393.42|4393.02|4393.42|4393.02|4393.04|4392.64|271
1647540990000|2022-03-17 18:16:30|4393.29|4392.89|4393.42|4393.02|4393.67|4393.27|4393.17|4392.77|185
1647541000000|2022-03-17 18:16:40|4393.67|4393.27|4392.92|4392.52|4393.67|4393.27|4392.92|4392.52|211
1647541010000|2022-03-17 18:16:50|4393.04|4392.64|4392.92|4392.52|4393.17|4392.77|4392.92|4392.52|225
1647541020000|2022-03-17 18:17:00|4393.42|4393.02|4393.17|4392.77|4393.92|4393.52|4393.17|4392.77|230
1647541030000|2022-03-17 18:17:10|4393.42|4393.02|4393.42|4393.02|4393.54|4393.14|4393.17|4392.77|130
1647541040000|2022-03-17 18:17:20|4393.29|4392.89|4393.17|4392.77|4393.42|4393.02|4393.17|4392.77|132
1647541050000|2022-03-17 18:17:30|4393.29|4392.89|4393.54|4393.14|4393.67|4393.27|4393.29|4392.89|115
1647541060000|2022-03-17 18:17:40|4393.42|4393.02|4393.92|4393.52|4393.92|4393.52|4393.42|4393.02|86
1647541070000|2022-03-17 18:17:50|4394.17|4393.77|4394.54|4394.14|4394.67|4394.27|4394.17|4393.77|294
1647541080000|2022-03-17 18:18:00|4394.42|4394.02|4394.17|4393.77|4394.67|4394.27|4394.17|4393.77|275
1647541090000|2022-03-17 18:18:10|4394.29|4393.89|4394.42|4394.02|4394.42|4394.02|4394.17|4393.77|89
1647541100000|2022-03-17 18:18:20|4394.17|4393.77|4393.42|4393.02|4394.42|4394.02|4393.42|4393.02|154
1647541110000|2022-03-17 18:18:30|4393.67|4393.27|4393.67|4393.27|4393.79|4393.39|4393.67|4393.27|90
1647541120000|2022-03-17 18:18:40|4393.42|4393.02|4393.29|4392.89|4393.67|4393.27|4393.29|4392.89|102
1647541130000|2022-03-17 18:18:50|4393.42|4393.02|4393.17|4392.77|4393.67|4393.27|4393.17|4392.77|124
1647541140000|2022-03-17 18:19:00|4393.42|4393.02|4393.42|4393.02|4393.67|4393.27|4393.42|4393.02|83
1647541150000|2022-03-17 18:19:10|4393.67|4393.27|4394.04|4393.64|4394.04|4393.64|4393.67|4393.27|79
1647541160000|2022-03-17 18:19:20|4393.92|4393.52|4393.67|4393.27|4394.17|4393.77|4393.67|4393.27|196
1647541170000|2022-03-17 18:19:30|4393.17|4392.77|4393.04|4392.64|4393.42|4393.02|4392.92|4392.52|116
1647541180000|2022-03-17 18:19:40|4393.17|4392.77|4393.17|4392.77|4393.17|4392.77|4393.17|4392.77|78
1647541190000|2022-03-17 18:19:50|4393.42|4393.02|4393.42|4393.02|4393.67|4393.27|4393.42|4393.02|128
1647541200000|2022-03-17 18:20:00|4393.54|4393.14|4393.92|4393.52|4394.67|4394.27|4393.54|4393.14|269
1647541210000|2022-03-17 18:20:10|4394.04|4393.64|4394.17|4393.77|4394.29|4393.89|4393.92|4393.52|143
1647541220000|2022-03-17 18:20:20|4394.42|4394.02|4394.67|4394.27|4394.79|4394.39|4394.42|4394.02|184
1647541230000|2022-03-17 18:20:30|4394.42|4394.02|4394.67|4394.27|4394.67|4394.27|4394.42|4394.02|196
1647541240000|2022-03-17 18:20:40|4394.42|4394.02|4393.17|4392.77|4394.67|4394.27|4392.92|4392.52|483
1647541250000|2022-03-17 18:20:50|4393.42|4393.02|4393.67|4393.27|4393.67|4393.27|4393.04|4392.64|160
1647541260000|2022-03-17 18:21:00|4393.92|4393.52|4393.67|4393.27|4393.92|4393.52|4393.54|4393.14|139
1647541270000|2022-03-17 18:21:10|4393.42|4393.02|4393.42|4393.02|4393.67|4393.27|4393.17|4392.77|402
1647541280000|2022-03-17 18:21:20|4393.54|4393.14|4393.67|4393.27|4393.67|4393.27|4393.54|4393.14|69
1647541290000|2022-03-17 18:21:30|4393.54|4393.14|4393.17|4392.77|4393.54|4393.14|4393.04|4392.64|164
1647541300000|2022-03-17 18:21:40|4393.42|4393.02|4393.42|4393.02|4393.42|4393.02|4393.17|4392.77|73
1647541310000|2022-03-17 18:21:50|4393.17|4392.77|4393.67|4393.27|4393.67|4393.27|4393.17|4392.77|155
1647541320000|2022-03-17 18:22:00|4393.92|4393.52|4394.92|4394.52|4395.17|4394.77|4393.92|4393.52|539
1647541330000|2022-03-17 18:22:10|4395.17|4394.77|4395.17|4394.77|4395.17|4394.77|4394.92|4394.52|229
1647541340000|2022-03-17 18:22:20|4395.42|4395.02|4394.67|4394.27|4395.42|4395.02|4394.67|4394.27|247
1647541350000|2022-03-17 18:22:30|4394.42|4394.02|4394.42|4394.02|4394.67|4394.27|4394.17|4393.77|191
1647541360000|2022-03-17 18:22:40|4394.54|4394.14|4394.67|4394.27|4395.04|4394.64|4394.42|4394.02|156
1647541370000|2022-03-17 18:22:50|4394.42|4394.02|4394.92|4394.52|4394.92|4394.52|4394.17|4393.77|178
1647541380000|2022-03-17 18:23:00|4394.67|4394.27|4393.54|4393.14|4394.67|4394.27|4393.42|4393.02|378
1647541390000|2022-03-17 18:23:10|4393.67|4393.27|4393.42|4393.02|4393.67|4393.27|4393.17|4392.77|492
1647541400000|2022-03-17 18:23:20|4393.17|4392.77|4393.17|4392.77|4393.42|4393.02|4393.17|4392.77|286
1647541410000|2022-03-17 18:23:30|4393.04|4392.64|4393.42|4393.02|4393.42|4393.02|4392.92|4392.52|296
1647541420000|2022-03-17 18:23:40|4393.29|4392.89|4393.17|4392.77|4393.42|4393.02|4393.04|4392.64|173
1647541430000|2022-03-17 18:23:50|4393.04|4392.64|4393.17|4392.77|4393.17|4392.77|4392.92|4392.52|114
1647541440000|2022-03-17 18:24:00|4392.92|4392.52|4390.92|4390.52|4393.17|4392.77|4390.92|4390.52|1266
1647541450000|2022-03-17 18:24:10|4391.17|4390.77|4391.42|4391.02|4392.17|4391.77|4391.17|4390.77|645
1647541460000|2022-03-17 18:24:20|4391.17|4390.77|4390.42|4390.02|4391.17|4390.77|4389.92|4389.52|736
1647541470000|2022-03-17 18:24:30|4390.29|4389.89|4390.92|4390.52|4391.67|4391.27|4390.17|4389.77|676
1647541480000|2022-03-17 18:24:40|4390.67|4390.27|4390.17|4389.77|4390.79|4390.39|4389.92|4389.52|350
1647541490000|2022-03-17 18:24:50|4390.29|4389.89|4389.92|4389.52|4390.92|4390.52|4389.92|4389.52|407
1647541500000|2022-03-17 18:25:00|4389.67|4389.27|4390.67|4390.27|4391.04|4390.64|4389.67|4389.27|659
1647541510000|2022-03-17 18:25:10|4390.79|4390.39|4392.67|4392.27|4392.67|4392.27|4390.79|4390.39|756
1647541520000|2022-03-17 18:25:20|4392.42|4392.02|4392.04|4391.64|4392.67|4392.27|4391.92|4391.52|439
1647541530000|2022-03-17 18:25:30|4391.92|4391.52|4392.17|4391.77|4392.17|4391.77|4391.92|4391.52|103
1647541540000|2022-03-17 18:25:40|4392.42|4392.02|4391.92|4391.52|4392.42|4392.02|4391.92|4391.52|202
1647541550000|2022-03-17 18:25:50|4392.04|4391.64|4391.42|4391.02|4392.17|4391.77|4391.42|4391.02|144
1647541560000|2022-03-17 18:26:00|4391.67|4391.27|4391.17|4390.77|4391.67|4391.27|4390.92|4390.52|240
1647541570000|2022-03-17 18:26:10|4391.29|4390.89|4390.92|4390.52|4391.42|4391.02|4390.92|4390.52|140
1647541580000|2022-03-17 18:26:20|4390.67|4390.27|4389.92|4389.52|4390.92|4390.52|4389.92|4389.52|601
1647541590000|2022-03-17 18:26:30|4390.17|4389.77|4390.17|4389.77|4390.17|4389.77|4389.92|4389.52|257
1647541600000|2022-03-17 18:26:40|4390.42|4390.02|4390.17|4389.77|4390.92|4390.52|4390.17|4389.77|302
1647541610000|2022-03-17 18:26:50|4389.92|4389.52|4389.67|4389.27|4389.92|4389.52|4389.67|4389.27|431
1647541620000|2022-03-17 18:27:00|4389.92|4389.52|4390.42|4390.02|4390.92|4390.52|4389.67|4389.27|290
1647541630000|2022-03-17 18:27:10|4390.17|4389.77|4389.92|4389.52|4390.42|4390.02|4389.92|4389.52|240
1647541640000|2022-03-17 18:27:20|4389.67|4389.27|4389.67|4389.27|4390.17|4389.77|4389.67|4389.27|1000
1647541650000|2022-03-17 18:27:30|4389.92|4389.52|4389.92|4389.52|4390.42|4390.02|4389.67|4389.27|230
1647541660000|2022-03-17 18:27:40|4389.67|4389.27|4389.92|4389.52|4390.42|4390.02|4389.67|4389.27|197
1647541670000|2022-03-17 18:27:50|4388.67|4388.27|4389.42|4389.02|4389.42|4389.02|4388.42|4388.02|998
1647541680000|2022-03-17 18:28:00|4389.67|4389.27|4390.17|4389.77|4390.17|4389.77|4389.17|4388.77|293
1647541690000|2022-03-17 18:28:10|4390.42|4390.02|4389.17|4388.77|4390.42|4390.02|4389.17|4388.77|337
1647541700000|2022-03-17 18:28:20|4389.42|4389.02|4389.67|4389.27|4389.67|4389.27|4389.17|4388.77|178
1647541710000|2022-03-17 18:28:30|4390.17|4389.77|4389.92|4389.52|4390.17|4389.77|4389.92|4389.52|167
1647541720000|2022-03-17 18:28:40|4390.17|4389.77|4390.42|4390.02|4390.42|4390.02|4389.67|4389.27|215
1647541730000|2022-03-17 18:28:50|4390.54|4390.14|4389.92|4389.52|4390.67|4390.27|4389.92|4389.52|234
1647541740000|2022-03-17 18:29:00|4389.42|4389.02|4388.42|4388.02|4389.42|4389.02|4388.17|4387.77|955
1647541750000|2022-03-17 18:29:10|4388.54|4388.14|4387.17|4386.77|4388.67|4388.27|4386.17|4385.77|1336
1647541760000|2022-03-17 18:29:20|4387.42|4387.02|4387.67|4387.27|4387.79|4387.39|4386.92|4386.52|648
1647541770000|2022-03-17 18:29:30|4387.42|4387.02|4386.92|4386.52|4387.54|4387.14|4386.42|4386.02|263
1647541780000|2022-03-17 18:29:40|4386.67|4386.27|4386.92|4386.52|4387.42|4387.02|4386.42|4386.02|325
1647541790000|2022-03-17 18:29:50|4386.42|4386.02|4386.42|4386.02|4386.42|4386.02|4386.17|4385.77|368
1647541800000|2022-03-17 18:30:00|4386.67|4386.27|4387.67|4387.27|4388.54|4388.14|4386.54|4386.14|597
1647541810000|2022-03-17 18:30:10|4387.92|4387.52|4388.42|4388.02|4388.42|4388.02|4387.79|4387.39|232
1647541820000|2022-03-17 18:30:20|4388.17|4387.77|4388.17|4387.77|4388.42|4388.02|4387.92|4387.52|160
1647541830000|2022-03-17 18:30:30|4388.42|4388.02|4387.92|4387.52|4388.42|4388.02|4387.92|4387.52|178
1647541840000|2022-03-17 18:30:40|4387.67|4387.27|4387.92|4387.52|4388.17|4387.77|4387.42|4387.02|220
1647541850000|2022-03-17 18:30:50|4388.17|4387.77|4388.42|4388.02|4388.42|4388.02|4388.17|4387.77|208
1647541860000|2022-03-17 18:31:00|4388.67|4388.27|4388.67|4388.27|4389.17|4388.77|4388.67|4388.27|347
1647541870000|2022-03-17 18:31:10|4388.17|4387.77|4387.42|4387.02|4388.17|4387.77|4387.42|4387.02|288
1647541880000|2022-03-17 18:31:20|4387.67|4387.27|4389.17|4388.77|4389.17|4388.77|4387.42|4387.02|379
1647541890000|2022-03-17 18:31:30|4389.04|4388.64|4388.42|4388.02|4389.17|4388.77|4388.42|4388.02|141
1647541900000|2022-03-17 18:31:40|4388.67|4388.27|4390.17|4389.77|4390.17|4389.77|4388.67|4388.27|448
1647541910000|2022-03-17 18:31:50|4390.42|4390.02|4390.42|4390.02|4390.42|4390.02|4390.17|4389.77|426
1647541920000|2022-03-17 18:32:00|4390.67|4390.27|4390.42|4390.02|4390.92|4390.52|4389.92|4389.52|328
1647541930000|2022-03-17 18:32:10|4390.67|4390.27|4390.92|4390.52|4391.42|4391.02|4390.67|4390.27|405
1647541940000|2022-03-17 18:32:20|4391.17|4390.77|4390.92|4390.52|4391.17|4390.77|4390.67|4390.27|276
1647541950000|2022-03-17 18:32:30|4390.67|4390.27|4391.17|4390.77|4391.42|4391.02|4390.67|4390.27|299
1647541960000|2022-03-17 18:32:40|4391.42|4391.02|4391.67|4391.27|4391.67|4391.27|4391.17|4390.77|213
1647541970000|2022-03-17 18:32:50|4391.92|4391.52|4392.17|4391.77|4392.29|4391.89|4391.67|4391.27|293
1647541980000|2022-03-17 18:33:00|4391.92|4391.52|4391.67|4391.27|4392.17|4391.77|4391.17|4390.77|335
1647541990000|2022-03-17 18:33:10|4391.92|4391.52|4391.17|4390.77|4392.04|4391.64|4391.17|4390.77|342
1647542000000|2022-03-17 18:33:20|4391.42|4391.02|4391.42|4391.02|4391.67|4391.27|4391.42|4391.02|199
1647542010000|2022-03-17 18:33:30|4391.17|4390.77|4391.67|4391.27|4391.67|4391.27|4390.92|4390.52|144
1647542020000|2022-03-17 18:33:40|4391.92|4391.52|4392.42|4392.02|4392.67|4392.27|4391.92|4391.52|245
1647542030000|2022-03-17 18:33:50|4392.54|4392.14|4392.67|4392.27|4392.67|4392.27|4392.54|4392.14|94
1647542040000|2022-03-17 18:34:00|4392.42|4392.02|4392.92|4392.52|4392.92|4392.52|4392.17|4391.77|347
1647542050000|2022-03-17 18:34:10|4393.04|4392.64|4392.92|4392.52|4393.17|4392.77|4392.92|4392.52|272
1647542060000|2022-03-17 18:34:20|4393.17|4392.77|4392.92|4392.52|4393.17|4392.77|4392.92|4392.52|191
1647542070000|2022-03-17 18:34:30|4393.17|4392.77|4391.67|4391.27|4393.67|4393.27|4391.54|4391.14|414
1647542080000|2022-03-17 18:34:40|4391.54|4391.14|4392.17|4391.77|4392.17|4391.77|4391.42|4391.02|329
1647542090000|2022-03-17 18:34:50|4392.42|4392.02|4392.67|4392.27|4392.92|4392.52|4392.42|4392.02|124
1647542100000|2022-03-17 18:35:00|4392.42|4392.02|4392.67|4392.27|4392.67|4392.27|4391.92|4391.52|237
1647542110000|2022-03-17 18:35:10|4392.92|4392.52|4393.67|4393.27|4393.92|4393.52|4392.92|4392.52|368
1647542120000|2022-03-17 18:35:20|4393.79|4393.39|4393.17|4392.77|4393.92|4393.52|4393.17|4392.77|354
1647542130000|2022-03-17 18:35:30|4393.42|4393.02|4393.92|4393.52|4394.17|4393.77|4393.42|4393.02|207
1647542140000|2022-03-17 18:35:40|4394.17|4393.77|4394.17|4393.77|4394.17|4393.77|4393.67|4393.27|243
1647542150000|2022-03-17 18:35:50|4393.92|4393.52|4394.17|4393.77|4394.17|4393.77|4393.79|4393.39|126
1647542160000|2022-03-17 18:36:00|4393.92|4393.52|4393.17|4392.77|4393.92|4393.52|4392.92|4392.52|409
1647542170000|2022-03-17 18:36:10|4392.92|4392.52|4393.17|4392.77|4393.17|4392.77|4392.79|4392.39|122
1647542180000|2022-03-17 18:36:20|4393.04|4392.64|4392.92|4392.52|4393.17|4392.77|4392.92|4392.52|117
1647542190000|2022-03-17 18:36:30|4392.67|4392.27|4392.17|4391.77|4392.67|4392.27|4391.42|4391.02|507
1647542200000|2022-03-17 18:36:40|4391.92|4391.52|4392.42|4392.02|4392.67|4392.27|4391.92|4391.52|224
1647542210000|2022-03-17 18:36:50|4392.54|4392.14|4392.17|4391.77|4392.67|4392.27|4392.17|4391.77|121
1647542220000|2022-03-17 18:37:00|4391.92|4391.52|4391.67|4391.27|4392.17|4391.77|4391.42|4391.02|191
1647542230000|2022-03-17 18:37:10|4391.79|4391.39|4391.92|4391.52|4391.92|4391.52|4391.42|4391.02|198
1647542240000|2022-03-17 18:37:20|4391.67|4391.27|4391.67|4391.27|4391.92|4391.52|4391.42|4391.02|132
1647542250000|2022-03-17 18:37:30|4391.92|4391.52|4392.42|4392.02|4392.42|4392.02|4391.92|4391.52|104
1647542260000|2022-03-17 18:37:40|4392.67|4392.27|4391.67|4391.27|4392.67|4392.27|4391.67|4391.27|183
1647542270000|2022-03-17 18:37:50|4391.92|4391.52|4390.92|4390.52|4391.92|4391.52|4390.42|4390.02|600
1647542280000|2022-03-17 18:38:00|4391.17|4390.77|4391.42|4391.02|4391.67|4391.27|4390.92|4390.52|196
1647542290000|2022-03-17 18:38:10|4391.67|4391.27|4391.42|4391.02|4391.92|4391.52|4391.42|4391.02|198
1647542300000|2022-03-17 18:38:20|4391.17|4390.77|4392.17|4391.77|4392.17|4391.77|4391.17|4390.77|192
1647542310000|2022-03-17 18:38:30|4392.42|4392.02|4391.92|4391.52|4392.42|4392.02|4391.92|4391.52|209
1647542320000|2022-03-17 18:38:40|4392.04|4391.64|4391.67|4391.27|4392.17|4391.77|4391.42|4391.02|143
1647542330000|2022-03-17 18:38:50|4391.42|4391.02|4392.17|4391.77|4392.17|4391.77|4390.92|4390.52|349
1647542340000|2022-03-17 18:39:00|4392.42|4392.02|4391.42|4391.02|4392.42|4392.02|4391.42|4391.02|179
1647542350000|2022-03-17 18:39:10|4391.67|4391.27|4391.17|4390.77|4391.67|4391.27|4391.17|4390.77|202
1647542360000|2022-03-17 18:39:20|4390.92|4390.52|4390.67|4390.27|4390.92|4390.52|4390.67|4390.27|124
1647542370000|2022-03-17 18:39:30|4390.79|4390.39|4390.17|4389.77|4390.79|4390.39|4390.17|4389.77|461
1647542380000|2022-03-17 18:39:40|4390.42|4390.02|4390.17|4389.77|4390.67|4390.27|4389.92|4389.52|265
1647542390000|2022-03-17 18:39:50|4390.42|4390.02|4391.17|4390.77|4391.17|4390.77|4390.42|4390.02|185
1647542400000|2022-03-17 18:40:00|4390.92|4390.52|4390.54|4390.14|4391.17|4390.77|4390.54|4390.14|202
1647542410000|2022-03-17 18:40:10|4390.29|4389.89|4389.17|4388.77|4390.67|4390.27|4388.92|4388.52|386
1647542420000|2022-03-17 18:40:20|4389.42|4389.02|4389.67|4389.27|4389.92|4389.52|4389.17|4388.77|227
1647542430000|2022-03-17 18:40:30|4389.92|4389.52|4389.79|4389.39|4389.92|4389.52|4389.67|4389.27|244
1647542440000|2022-03-17 18:40:40|4389.92|4389.52|4389.67|4389.27|4389.92|4389.52|4389.17|4388.77|241
1647542450000|2022-03-17 18:40:50|4389.54|4389.14|4389.42|4389.02|4389.92|4389.52|4389.42|4389.02|161
1647542460000|2022-03-17 18:41:00|4389.17|4388.77|4389.67|4389.27|4389.79|4389.39|4389.17|4388.77|281
1647542470000|2022-03-17 18:41:10|4389.79|4389.39|4390.67|4390.27|4390.67|4390.27|4389.67|4389.27|408
1647542480000|2022-03-17 18:41:20|4390.92|4390.52|4390.67|4390.27|4390.92|4390.52|4390.42|4390.02|267
1647542490000|2022-03-17 18:41:30|4390.92|4390.52|4391.42|4391.02|4391.67|4391.27|4390.92|4390.52|376
1647542500000|2022-03-17 18:41:40|4391.67|4391.27|4391.92|4391.52|4391.92|4391.52|4391.17|4390.77|219
1647542510000|2022-03-17 18:41:50|4391.79|4391.39|4392.17|4391.77|4392.17|4391.77|4391.67|4391.27|210
1647542520000|2022-03-17 18:42:00|4392.29|4391.89|4390.92|4390.52|4392.42|4392.02|4390.92|4390.52|539
1647542530000|2022-03-17 18:42:10|4391.17|4390.77|4391.42|4391.02|4391.42|4391.02|4390.79|4390.39|223
1647542540000|2022-03-17 18:42:20|4391.67|4391.27|4390.67|4390.27|4391.67|4391.27|4390.67|4390.27|270
1647542550000|2022-03-17 18:42:30|4390.42|4390.02|4390.67|4390.27|4390.92|4390.52|4389.92|4389.52|262
1647542560000|2022-03-17 18:42:40|4390.79|4390.39|4390.92|4390.52|4390.92|4390.52|4390.67|4390.27|206
1647542570000|2022-03-17 18:42:50|4390.67|4390.27|4390.92|4390.52|4390.92|4390.52|4390.67|4390.27|101
1647542580000|2022-03-17 18:43:00|4391.42|4391.02|4391.92|4391.52|4391.92|4391.52|4391.17|4390.77|216
1647542590000|2022-03-17 18:43:10|4391.42|4391.02|4391.04|4390.64|4391.42|4391.02|4390.42|4390.02|378
1647542600000|2022-03-17 18:43:20|4390.92|4390.52|4391.17|4390.77|4391.17|4390.77|4390.92|4390.52|49
1647542610000|2022-03-17 18:43:30|4391.04|4390.64|4391.92|4391.52|4392.17|4391.77|4390.92|4390.52|229
1647542620000|2022-03-17 18:43:40|4392.17|4391.77|4392.17|4391.77|4392.67|4392.27|4392.17|4391.77|242
1647542630000|2022-03-17 18:43:50|4392.29|4391.89|4392.42|4392.02|4392.67|4392.27|4392.17|4391.77|233
1647542640000|2022-03-17 18:44:00|4392.67|4392.27|4393.42|4393.02|4393.67|4393.27|4392.67|4392.27|369
1647542650000|2022-03-17 18:44:10|4393.17|4392.77|4393.17|4392.77|4393.17|4392.77|4392.42|4392.02|285
1647542660000|2022-03-17 18:44:20|4393.42|4393.02|4392.67|4392.27|4393.42|4393.02|4392.42|4392.02|390
1647542670000|2022-03-17 18:44:30|4392.79|4392.39|4393.42|4393.02|4393.67|4393.27|4392.67|4392.27|176
1647542680000|2022-03-17 18:44:40|4393.17|4392.77|4393.92|4393.52|4394.17|4393.77|4393.17|4392.77|410
1647542690000|2022-03-17 18:44:50|4394.17|4393.77|4394.17|4393.77|4394.67|4394.27|4393.92|4393.52|461
1647542700000|2022-03-17 18:45:00|4393.92|4393.52|4394.67|4394.27|4394.67|4394.27|4393.92|4393.52|331
1647542710000|2022-03-17 18:45:10|4394.92|4394.52|4394.42|4394.02|4394.92|4394.52|4394.17|4393.77|602
1647542720000|2022-03-17 18:45:20|4394.17|4393.77|4393.67|4393.27|4394.17|4393.77|4393.42|4393.02|312
1647542730000|2022-03-17 18:45:30|4393.79|4393.39|4393.67|4393.27|4393.92|4393.52|4393.54|4393.14|198
1647542740000|2022-03-17 18:45:40|4393.42|4393.02|4392.92|4392.52|4393.42|4393.02|4392.42|4392.02|405
1647542750000|2022-03-17 18:45:50|4393.17|4392.77|4393.42|4393.02|4393.92|4393.52|4393.17|4392.77|183
1647542760000|2022-03-17 18:46:00|4393.17|4392.77|4393.67|4393.27|4393.67|4393.27|4392.92|4392.52|173
1647542770000|2022-03-17 18:46:10|4393.54|4393.14|4393.92|4393.52|4394.42|4394.02|4393.54|4393.14|396
1647542780000|2022-03-17 18:46:20|4393.67|4393.27|4393.17|4392.77|4393.67|4393.27|4393.17|4392.77|162
1647542790000|2022-03-17 18:46:30|4392.92|4392.52|4393.54|4393.14|4393.67|4393.27|4392.92|4392.52|549
1647542800000|2022-03-17 18:46:40|4393.67|4393.27|4393.67|4393.27|4393.67|4393.27|4393.17|4392.77|169
1647542810000|2022-03-17 18:46:50|4393.42|4393.02|4393.42|4393.02|4393.67|4393.27|4393.42|4393.02|194
1647542820000|2022-03-17 18:47:00|4393.54|4393.14|4393.42|4393.02|4393.67|4393.27|4393.17|4392.77|247
1647542830000|2022-03-17 18:47:10|4393.29|4392.89|4393.42|4393.02|4393.67|4393.27|4393.17|4392.77|109
1647542840000|2022-03-17 18:47:20|4393.54|4393.14|4393.42|4393.02|4393.67|4393.27|4393.17|4392.77|199
1647542850000|2022-03-17 18:47:30|4393.17|4392.77|4392.42|4392.02|4393.29|4392.89|4392.42|4392.02|406
1647542860000|2022-03-17 18:47:40|4392.17|4391.77|4392.42|4392.02|4392.42|4392.02|4391.92|4391.52|359
1647542870000|2022-03-17 18:47:50|4392.67|4392.27|4392.67|4392.27|4392.67|4392.27|4392.29|4391.89|117
1647542880000|2022-03-17 18:48:00|4392.92|4392.52|4393.92|4393.52|4393.92|4393.52|4392.67|4392.27|339
1647542890000|2022-03-17 18:48:10|4394.04|4393.64|4394.67|4394.27|4394.67|4394.27|4393.92|4393.52|135
1647542900000|2022-03-17 18:48:20|4395.17|4394.77|4395.42|4395.02|4395.92|4395.52|4395.17|4394.77|687
1647542910000|2022-03-17 18:48:30|4395.67|4395.27|4395.42|4395.02|4395.67|4395.27|4394.92|4394.52|296
1647542920000|2022-03-17 18:48:40|4395.67|4395.27|4396.17|4395.77|4396.29|4395.89|4395.42|4395.02|202
1647542930000|2022-03-17 18:48:50|4396.42|4396.02|4396.42|4396.02|4396.42|4396.02|4396.17|4395.77|317
1647542940000|2022-03-17 18:49:00|4396.67|4396.27|4396.67|4396.27|4396.67|4396.27|4396.17|4395.77|287
1647542950000|2022-03-17 18:49:10|4396.92|4396.52|4396.67|4396.27|4396.92|4396.52|4396.42|4396.02|228
1647542960000|2022-03-17 18:49:20|4396.92|4396.52|4396.42|4396.02|4396.92|4396.52|4396.17|4395.77|326
1647542970000|2022-03-17 18:49:30|4396.67|4396.27|4396.17|4395.77|4396.67|4396.27|4396.04|4395.64|310
1647542980000|2022-03-17 18:49:40|4396.29|4395.89|4396.67|4396.27|4396.67|4396.27|4396.17|4395.77|204
1647542990000|2022-03-17 18:49:50|4396.92|4396.52|4396.67|4396.27|4397.17|4396.77|4396.67|4396.27|1652
1647543000000|2022-03-17 18:50:00|4396.92|4396.52|4396.92|4396.52|4397.17|4396.77|4396.92|4396.52|291
1647543010000|2022-03-17 18:50:10|4397.17|4396.77|4397.67|4397.27|4397.92|4397.52|4396.92|4396.52|321
1647543020000|2022-03-17 18:50:20|4397.54|4397.14|4396.17|4395.77|4397.67|4397.27|4395.92|4395.52|380
1647543030000|2022-03-17 18:50:30|4396.42|4396.02|4396.17|4395.77|4396.42|4396.02|4396.17|4395.77|157
1647543040000|2022-03-17 18:50:40|4396.42|4396.02|4395.92|4395.52|4396.42|4396.02|4395.42|4395.02|288
1647543050000|2022-03-17 18:50:50|4396.17|4395.77|4396.17|4395.77|4396.17|4395.77|4395.92|4395.52|174
1647543060000|2022-03-17 18:51:00|4396.42|4396.02|4396.17|4395.77|4396.42|4396.02|4396.04|4395.64|171
1647543070000|2022-03-17 18:51:10|4396.42|4396.02|4395.92|4395.52|4396.42|4396.02|4395.92|4395.52|189
1647543080000|2022-03-17 18:51:20|4395.67|4395.27|4395.92|4395.52|4395.92|4395.52|4395.67|4395.27|186
1647543090000|2022-03-17 18:51:30|4395.42|4395.02|4395.29|4394.89|4395.42|4395.02|4395.17|4394.77|312
1647543100000|2022-03-17 18:51:40|4395.42|4395.02|4395.42|4395.02|4395.42|4395.02|4395.17|4394.77|121
1647543110000|2022-03-17 18:51:50|4395.54|4395.14|4394.92|4394.52|4395.54|4395.14|4394.67|4394.27|281
1647543120000|2022-03-17 18:52:00|4395.17|4394.77|4395.17|4394.77|4395.67|4395.27|4395.17|4394.77|215
1647543130000|2022-03-17 18:52:10|4394.92|4394.52|4394.42|4394.02|4395.17|4394.77|4394.42|4394.02|175
1647543140000|2022-03-17 18:52:20|4394.54|4394.14|4394.92|4394.52|4394.92|4394.52|4394.42|4394.02|203
1647543150000|2022-03-17 18:52:30|4395.17|4394.77|4395.17|4394.77|4395.42|4395.02|4394.92|4394.52|219
1647543160000|2022-03-17 18:52:40|4395.29|4394.89|4395.67|4395.27|4395.92|4395.52|4395.29|4394.89|191
1647543170000|2022-03-17 18:52:50|4395.79|4395.39|4395.79|4395.39|4395.92|4395.52|4395.42|4395.02|210
1647543180000|2022-03-17 18:53:00|4395.67|4395.27|4395.42|4395.02|4395.92|4395.52|4395.42|4395.02|164
1647543190000|2022-03-17 18:53:10|4395.17|4394.77|4395.17|4394.77|4395.29|4394.89|4394.79|4394.39|293
1647543200000|2022-03-17 18:53:20|4394.92|4394.52|4395.42|4395.02|4395.54|4395.14|4394.92|4394.52|331
1647543210000|2022-03-17 18:53:30|4395.54|4395.14|4395.42|4395.02|4395.67|4395.27|4395.42|4395.02|94
1647543220000|2022-03-17 18:53:40|4395.67|4395.27|4395.67|4395.27|4395.67|4395.27|4395.67|4395.27|610
1647543230000|2022-03-17 18:53:50|4395.17|4394.77|4395.67|4395.27|4395.67|4395.27|4395.17|4394.77|282
1647543240000|2022-03-17 18:54:00|4395.92|4395.52|4395.42|4395.02|4396.17|4395.77|4395.17|4394.77|568
1647543250000|2022-03-17 18:54:10|4395.17|4394.77|4395.17|4394.77|4395.42|4395.02|4395.17|4394.77|131
1647543260000|2022-03-17 18:54:20|4395.04|4394.64|4394.42|4394.02|4395.04|4394.64|4394.42|4394.02|235
1647543270000|2022-03-17 18:54:30|4394.54|4394.14|4394.17|4393.77|4394.67|4394.27|4394.17|4393.77|199
1647543280000|2022-03-17 18:54:40|4394.42|4394.02|4393.92|4393.52|4394.42|4394.02|4393.92|4393.52|146
1647543290000|2022-03-17 18:54:50|4394.04|4393.64|4394.67|4394.27|4394.67|4394.27|4394.04|4393.64|265
1647543300000|2022-03-17 18:55:00|4394.92|4394.52|4393.92|4393.52|4395.67|4395.27|4393.92|4393.52|565
1647543310000|2022-03-17 18:55:10|4393.17|4392.77|4393.42|4393.02|4393.42|4393.02|4392.92|4392.52|604
1647543320000|2022-03-17 18:55:20|4393.17|4392.77|4392.67|4392.27|4393.17|4392.77|4392.42|4392.02|357
1647543330000|2022-03-17 18:55:30|4392.92|4392.52|4392.92|4392.52|4392.92|4392.52|4392.17|4391.77|505
1647543340000|2022-03-17 18:55:40|4393.17|4392.77|4393.17|4392.77|4393.54|4393.14|4393.04|4392.64|185
1647543350000|2022-03-17 18:55:50|4392.92|4392.52|4393.42|4393.02|4393.54|4393.14|4392.92|4392.52|157
1647543360000|2022-03-17 18:56:00|4393.67|4393.27|4394.42|4394.02|4394.67|4394.27|4393.67|4393.27|286
1647543370000|2022-03-17 18:56:10|4394.17|4393.77|4395.42|4395.02|4395.42|4395.02|4394.17|4393.77|212
1647543380000|2022-03-17 18:56:20|4395.29|4394.89|4395.42|4395.02|4395.42|4395.02|4395.17|4394.77|170
1647543390000|2022-03-17 18:56:30|4395.67|4395.27|4395.67|4395.27|4395.79|4395.39|4395.42|4395.02|207
1647543400000|2022-03-17 18:56:40|4395.92|4395.52|4395.92|4395.52|4395.92|4395.52|4395.42|4395.02|275
1647543410000|2022-03-17 18:56:50|4395.67|4395.27|4395.92|4395.52|4395.92|4395.52|4395.67|4395.27|110
1647543420000|2022-03-17 18:57:00|4396.42|4396.02|4395.92|4395.52|4396.67|4396.27|4395.67|4395.27|311
1647543430000|2022-03-17 18:57:10|4395.67|4395.27|4395.42|4395.02|4396.04|4395.64|4395.42|4395.02|505
1647543440000|2022-03-17 18:57:20|4395.67|4395.27|4395.42|4395.02|4395.92|4395.52|4395.42|4395.02|176
1647543450000|2022-03-17 18:57:30|4395.67|4395.27|4396.17|4395.77|4396.42|4396.02|4395.42|4395.02|264
1647543460000|2022-03-17 18:57:40|4396.29|4395.89|4396.67|4396.27|4396.67|4396.27|4396.29|4395.89|93
1647543470000|2022-03-17 18:57:50|4396.42|4396.02|4396.17|4395.77|4396.67|4396.27|4396.17|4395.77|81
1647543480000|2022-03-17 18:58:00|4395.92|4395.52|4395.17|4394.77|4396.17|4395.77|4395.17|4394.77|187
1647543490000|2022-03-17 18:58:10|4394.92|4394.52|4395.42|4395.02|4395.67|4395.27|4394.92|4394.52|132
1647543500000|2022-03-17 18:58:20|4395.54|4395.14|4396.17|4395.77|4396.17|4395.77|4395.42|4395.02|773
1647543510000|2022-03-17 18:58:30|4396.42|4396.02|4396.67|4396.27|4396.79|4396.39|4396.29|4395.89|261
1647543520000|2022-03-17 18:58:40|4396.92|4396.52|4397.67|4397.27|4397.79|4397.39|4396.92|4396.52|685
1647543530000|2022-03-17 18:58:50|4397.92|4397.52|4397.92|4397.52|4398.17|4397.77|4397.67|4397.27|373
1647543540000|2022-03-17 18:59:00|4398.17|4397.77|4398.42|4398.02|4398.42|4398.02|4397.92|4397.52|210
1647543550000|2022-03-17 18:59:10|4398.17|4397.77|4398.17|4397.77|4398.92|4398.52|4398.17|4397.77|487
1647543560000|2022-03-17 18:59:20|4397.67|4397.27|4396.92|4396.52|4397.67|4397.27|4396.42|4396.02|565
1647543570000|2022-03-17 18:59:30|4396.67|4396.27|4396.92|4396.52|4396.92|4396.52|4396.42|4396.02|178
1647543580000|2022-03-17 18:59:40|4397.04|4396.64|4397.92|4397.52|4397.92|4397.52|4396.92|4396.52|558
1647543590000|2022-03-17 18:59:50|4397.67|4397.27|4397.17|4396.77|4397.79|4397.39|4397.17|4396.77|133
1647543600000|2022-03-17 19:00:00|4396.92|4396.52|4396.42|4396.02|4396.92|4396.52|4396.17|4395.77|359
1647543610000|2022-03-17 19:00:10|4396.17|4395.77|4396.17|4395.77|4396.42|4396.02|4396.17|4395.77|173
1647543620000|2022-03-17 19:00:20|4396.42|4396.02|4396.92|4396.52|4396.92|4396.52|4396.42|4396.02|183
1647543630000|2022-03-17 19:00:30|4396.67|4396.27|4396.42|4396.02|4396.67|4396.27|4396.17|4395.77|155
1647543640000|2022-03-17 19:00:40|4396.67|4396.27|4396.42|4396.02|4396.92|4396.52|4396.42|4396.02|174
1647543650000|2022-03-17 19:00:50|4396.17|4395.77|4395.67|4395.27|4396.17|4395.77|4395.42|4395.02|342
1647543660000|2022-03-17 19:01:00|4395.92|4395.52|4395.67|4395.27|4396.17|4395.77|4395.67|4395.27|177
1647543670000|2022-03-17 19:01:10|4395.92|4395.52|4396.67|4396.27|4396.92|4396.52|4395.92|4395.52|185
1647543680000|2022-03-17 19:01:20|4396.42|4396.02|4396.79|4396.39|4396.79|4396.39|4396.42|4396.02|120
1647543690000|2022-03-17 19:01:30|4396.92|4396.52|4396.42|4396.02|4396.92|4396.52|4396.42|4396.02|125
1647543700000|2022-03-17 19:01:40|4396.67|4396.27|4397.67|4397.27|4397.79|4397.39|4396.42|4396.02|314
1647543710000|2022-03-17 19:01:50|4397.79|4397.39|4397.92|4397.52|4398.04|4397.64|4397.67|4397.27|284
1647543720000|2022-03-17 19:02:00|4398.17|4397.77|4398.17|4397.77|4398.17|4397.77|4397.92|4397.52|121
1647543730000|2022-03-17 19:02:10|4398.42|4398.02|4398.42|4398.02|4398.42|4398.02|4398.17|4397.77|128
1647543740000|2022-03-17 19:02:20|4398.67|4398.27|4398.42|4398.02|4398.67|4398.27|4398.17|4397.77|135
1647543750000|2022-03-17 19:02:30|4398.54|4398.14|4398.17|4397.77|4398.79|4398.39|4397.92|4397.52|296
1647543760000|2022-03-17 19:02:40|4397.92|4397.52|4398.42|4398.02|4398.42|4398.02|4397.92|4397.52|167
1647543770000|2022-03-17 19:02:50|4398.29|4397.89|4398.17|4397.77|4398.42|4398.02|4398.17|4397.77|152
1647543780000|2022-03-17 19:03:00|4398.42|4398.02|4397.42|4397.02|4398.42|4398.02|4397.42|4397.02|187
1647543790000|2022-03-17 19:03:10|4397.67|4397.27|4398.17|4397.77|4398.17|4397.77|4397.54|4397.14|330
1647543800000|2022-03-17 19:03:20|4398.04|4397.64|4398.67|4398.27|4398.67|4398.27|4398.04|4397.64|105
1647543810000|2022-03-17 19:03:30|4398.42|4398.02|4399.17|4398.77|4399.42|4399.02|4398.17|4397.77|368
1647543820000|2022-03-17 19:03:40|4399.42|4399.02|4399.92|4399.52|4399.92|4399.52|4399.17|4398.77|238
1647543830000|2022-03-17 19:03:50|4399.67|4399.27|4399.67|4399.27|4399.67|4399.27|4399.54|4399.14|244
1647543840000|2022-03-17 19:04:00|4399.92|4399.52|4400.42|4400.02|4400.42|4400.02|4399.67|4399.27|433
1647543850000|2022-03-17 19:04:10|4400.54|4400.14|4400.92|4400.52|4401.17|4400.77|4400.42|4400.02|371
1647543860000|2022-03-17 19:04:20|4400.79|4400.39|4400.92|4400.52|4400.92|4400.52|4400.17|4399.77|556
1647543870000|2022-03-17 19:04:30|4401.17|4400.77|4401.04|4400.64|4401.17|4400.77|4400.92|4400.52|453
1647543880000|2022-03-17 19:04:40|4401.17|4400.77|4400.92|4400.52|4401.17|4400.77|4400.67|4400.27|232
1647543890000|2022-03-17 19:04:50|4401.17|4400.77|4400.92|4400.52|4401.17|4400.77|4400.92|4400.52|294
1647543900000|2022-03-17 19:05:00|4400.79|4400.39|4400.67|4400.27|4401.17|4400.77|4400.42|4400.02|504
1647543910000|2022-03-17 19:05:10|4400.42|4400.02|4400.67|4400.27|4400.67|4400.27|4400.42|4400.02|285
1647543920000|2022-03-17 19:05:20|4400.92|4400.52|4400.17|4399.77|4400.92|4400.52|4400.17|4399.77|302
1647543930000|2022-03-17 19:05:30|4400.04|4399.64|4399.17|4398.77|4400.17|4399.77|4399.17|4398.77|373
1647543940000|2022-03-17 19:05:40|4398.92|4398.52|4398.92|4398.52|4399.17|4398.77|4398.92|4398.52|567
1647543950000|2022-03-17 19:05:50|4399.42|4399.02|4398.17|4397.77|4399.92|4399.52|4398.04|4397.64|605
1647543960000|2022-03-17 19:06:00|4397.92|4397.52|4397.67|4397.27|4397.92|4397.52|4397.42|4397.02|324
1647543970000|2022-03-17 19:06:10|4397.42|4397.02|4397.17|4396.77|4397.42|4397.02|4396.54|4396.14|366
1647543980000|2022-03-17 19:06:20|4397.29|4396.89|4396.67|4396.27|4397.42|4397.02|4396.67|4396.27|177
1647543990000|2022-03-17 19:06:30|4396.42|4396.02|4397.17|4396.77|4397.42|4397.02|4396.42|4396.02|299
1647544000000|2022-03-17 19:06:40|4397.42|4397.02|4397.17|4396.77|4397.42|4397.02|4396.92|4396.52|183
1647544010000|2022-03-17 19:06:50|4396.92|4396.52|4397.42|4397.02|4397.42|4397.02|4396.92|4396.52|154
1647544020000|2022-03-17 19:07:00|4397.17|4396.77|4396.42|4396.02|4397.67|4397.27|4396.42|4396.02|360
1647544030000|2022-03-17 19:07:10|4395.92|4395.52|4395.67|4395.27|4396.17|4395.77|4395.42|4395.02|386
1647544040000|2022-03-17 19:07:20|4395.92|4395.52|4395.42|4395.02|4396.42|4396.02|4395.42|4395.02|302
1647544050000|2022-03-17 19:07:30|4394.92|4394.52|4395.17|4394.77|4395.42|4395.02|4394.92|4394.52|327
1647544060000|2022-03-17 19:07:40|4395.29|4394.89|4395.67|4395.27|4395.67|4395.27|4394.92|4394.52|273
1647544070000|2022-03-17 19:07:50|4395.92|4395.52|4396.04|4395.64|4396.17|4395.77|4395.67|4395.27|138
1647544080000|2022-03-17 19:08:00|4396.17|4395.77|4394.54|4394.14|4396.29|4395.89|4394.42|4394.02|516
1647544090000|2022-03-17 19:08:10|4394.42|4394.02|4394.67|4394.27|4395.67|4395.27|4394.42|4394.02|767
1647544100000|2022-03-17 19:08:20|4394.92|4394.52|4394.17|4393.77|4394.92|4394.52|4394.17|4393.77|215
1647544110000|2022-03-17 19:08:30|4394.42|4394.02|4393.92|4393.52|4394.42|4394.02|4393.92|4393.52|246
1647544120000|2022-03-17 19:08:40|4394.17|4393.77|4393.42|4393.02|4394.17|4393.77|4393.17|4392.77|523
1647544130000|2022-03-17 19:08:50|4393.29|4392.89|4393.92|4393.52|4393.92|4393.52|4392.92|4392.52|348
1647544140000|2022-03-17 19:09:00|4394.42|4394.02|4394.17|4393.77|4394.92|4394.52|4394.17|4393.77|330
1647544150000|2022-03-17 19:09:10|4394.42|4394.02|4394.17|4393.77|4394.42|4394.02|4394.17|4393.77|110
1647544160000|2022-03-17 19:09:20|4394.67|4394.27|4394.67|4394.27|4394.92|4394.52|4394.42|4394.02|203
1647544170000|2022-03-17 19:09:30|4394.42|4394.02|4394.42|4394.02|4394.67|4394.27|4394.42|4394.02|133
1647544180000|2022-03-17 19:09:40|4394.17|4393.77|4394.17|4393.77|4394.54|4394.14|4394.17|4393.77|203
1647544190000|2022-03-17 19:09:50|4394.29|4393.89|4394.42|4394.02|4394.42|4394.02|4393.92|4393.52|265
1647544200000|2022-03-17 19:10:00|4394.92|4394.52|4393.92|4393.52|4394.92|4394.52|4393.92|4393.52|542
1647544210000|2022-03-17 19:10:10|4394.17|4393.77|4394.42|4394.02|4394.42|4394.02|4394.17|4393.77|97
1647544220000|2022-03-17 19:10:20|4394.17|4393.77|4394.92|4394.52|4394.92|4394.52|4394.17|4393.77|176
1647544230000|2022-03-17 19:10:30|4394.42|4394.02|4391.79|4391.39|4394.42|4394.02|4391.67|4391.27|687
1647544240000|2022-03-17 19:10:40|4391.67|4391.27|4390.42|4390.02|4391.92|4391.52|4390.17|4389.77|759
1647544250000|2022-03-17 19:10:50|4390.29|4389.89|4390.42|4390.02|4390.42|4390.02|4389.67|4389.27|705
1647544260000|2022-03-17 19:11:00|4390.17|4389.77|4387.92|4387.52|4390.17|4389.77|4387.42|4387.02|1562
1647544270000|2022-03-17 19:11:10|4387.67|4387.27|4387.79|4387.39|4388.17|4387.77|4387.42|4387.02|624
1647544280000|2022-03-17 19:11:20|4387.67|4387.27|4387.42|4387.02|4387.92|4387.52|4387.42|4387.02|360
1647544290000|2022-03-17 19:11:30|4387.17|4386.77|4386.92|4386.52|4387.67|4387.27|4386.92|4386.52|589
1647544300000|2022-03-17 19:11:40|4386.67|4386.27|4387.17|4386.77|4387.17|4386.77|4386.42|4386.02|479
1647544310000|2022-03-17 19:11:50|4386.92|4386.52|4387.67|4387.27|4387.92|4387.52|4386.92|4386.52|420
1647544320000|2022-03-17 19:12:00|4387.42|4387.02|4386.67|4386.27|4387.42|4387.02|4386.54|4386.14|340
1647544330000|2022-03-17 19:12:10|4386.17|4385.77|4386.92|4386.52|4386.92|4386.52|4386.17|4385.77|353
1647544340000|2022-03-17 19:12:20|4386.67|4386.27|4387.17|4386.77|4387.17|4386.77|4386.67|4386.27|285
1647544350000|2022-03-17 19:12:30|4387.04|4386.64|4386.42|4386.02|4387.04|4386.64|4386.42|4386.02|345
1647544360000|2022-03-17 19:12:40|4385.92|4385.52|4386.67|4386.27|4386.92|4386.52|4385.92|4385.52|483
1647544370000|2022-03-17 19:12:50|4386.42|4386.02|4385.17|4384.77|4386.67|4386.27|4384.67|4384.27|812
1647544380000|2022-03-17 19:13:00|4384.92|4384.52|4384.67|4384.27|4384.92|4384.52|4384.42|4384.02|576
1647544390000|2022-03-17 19:13:10|4384.42|4384.02|4385.42|4385.02|4385.42|4385.02|4384.17|4383.77|712
1647544400000|2022-03-17 19:13:20|4385.92|4385.52|4386.42|4386.02|4386.42|4386.02|4385.67|4385.27|649
1647544410000|2022-03-17 19:13:30|4386.29|4385.89|4386.17|4385.77|4386.42|4386.02|4385.92|4385.52|347
1647544420000|2022-03-17 19:13:40|4386.42|4386.02|4386.29|4385.89|4387.17|4386.77|4386.17|4385.77|830
1647544430000|2022-03-17 19:13:50|4386.42|4386.02|4385.67|4385.27|4386.42|4386.02|4385.42|4385.02|277
1647544440000|2022-03-17 19:14:00|4385.92|4385.52|4386.42|4386.02|4386.67|4386.27|4385.67|4385.27|419
1647544450000|2022-03-17 19:14:10|4386.67|4386.27|4387.67|4387.27|4387.67|4387.27|4386.42|4386.02|321
1647544460000|2022-03-17 19:14:20|4386.92|4386.52|4386.42|4386.02|4386.92|4386.52|4385.92|4385.52|753
1647544470000|2022-03-17 19:14:30|4386.67|4386.27|4387.17|4386.77|4387.17|4386.77|4386.17|4385.77|219
1647544480000|2022-03-17 19:14:40|4387.29|4386.89|4387.92|4387.52|4388.67|4388.27|4387.17|4386.77|592
1647544490000|2022-03-17 19:14:50|4388.17|4387.77|4388.29|4387.89|4388.42|4388.02|4387.92|4387.52|290
1647544500000|2022-03-17 19:15:00|4388.17|4387.77|4388.42|4388.02|4388.67|4388.27|4388.17|4387.77|239
1647544510000|2022-03-17 19:15:10|4388.67|4388.27|4388.42|4388.02|4388.67|4388.27|4388.17|4387.77|315
1647544520000|2022-03-17 19:15:20|4388.67|4388.27|4387.92|4387.52|4388.67|4388.27|4387.67|4387.27|339
1647544530000|2022-03-17 19:15:30|4388.17|4387.77|4387.92|4387.52|4388.67|4388.27|4387.67|4387.27|609
1647544540000|2022-03-17 19:15:40|4388.42|4388.02|4388.17|4387.77|4388.42|4388.02|4387.92|4387.52|432
1647544550000|2022-03-17 19:15:50|4387.92|4387.52|4387.42|4387.02|4387.92|4387.52|4386.67|4386.27|422
1647544560000|2022-03-17 19:16:00|4387.17|4386.77|4387.92|4387.52|4387.92|4387.52|4387.17|4386.77|245
1647544570000|2022-03-17 19:16:10|4388.17|4387.77|4388.67|4388.27|4388.67|4388.27|4388.17|4387.77|227
1647544580000|2022-03-17 19:16:20|4388.92|4388.52|4389.17|4388.77|4389.17|4388.77|4388.92|4388.52|324
1647544590000|2022-03-17 19:16:30|4389.29|4388.89|4389.42|4389.02|4389.42|4389.02|4388.92|4388.52|286
1647544600000|2022-03-17 19:16:40|4389.17|4388.77|4390.17|4389.77|4390.17|4389.77|4389.17|4388.77|601
1647544610000|2022-03-17 19:16:50|4390.42|4390.02|4390.42|4390.02|4390.42|4390.02|4390.17|4389.77|206
1647544620000|2022-03-17 19:17:00|4389.92|4389.52|4390.42|4390.02|4390.42|4390.02|4389.92|4389.52|247
1647544630000|2022-03-17 19:17:10|4390.67|4390.27|4390.92|4390.52|4390.92|4390.52|4390.67|4390.27|320
1647544640000|2022-03-17 19:17:20|4390.67|4390.27|4390.42|4390.02|4390.92|4390.52|4390.42|4390.02|178
1647544650000|2022-03-17 19:17:30|4390.67|4390.27|4390.29|4389.89|4390.67|4390.27|4390.17|4389.77|198
1647544660000|2022-03-17 19:17:40|4390.42|4390.02|4389.67|4389.27|4390.42|4390.02|4389.67|4389.27|409
1647544670000|2022-03-17 19:17:50|4389.54|4389.14|4390.29|4389.89|4390.42|4390.02|4389.54|4389.14|222
1647544680000|2022-03-17 19:18:00|4390.17|4389.77|4389.17|4388.77|4390.17|4389.77|4388.92|4388.52|936
1647544690000|2022-03-17 19:18:10|4388.92|4388.52|4388.67|4388.27|4388.92|4388.52|4388.67|4388.27|201
1647544700000|2022-03-17 19:18:20|4388.42|4388.02|4389.92|4389.52|4389.92|4389.52|4388.42|4388.02|258
1647544710000|2022-03-17 19:18:30|4389.79|4389.39|4390.67|4390.27|4390.67|4390.27|4389.79|4389.39|177
1647544720000|2022-03-17 19:18:40|4390.79|4390.39|4391.67|4391.27|4391.67|4391.27|4390.54|4390.14|761
1647544730000|2022-03-17 19:18:50|4391.92|4391.52|4391.92|4391.52|4392.17|4391.77|4391.67|4391.27|473
1647544740000|2022-03-17 19:19:00|4392.17|4391.77|4392.92|4392.52|4392.92|4392.52|4392.17|4391.77|392
1647544750000|2022-03-17 19:19:10|4393.17|4392.77|4393.92|4393.52|4394.17|4393.77|4393.17|4392.77|867
1647544760000|2022-03-17 19:19:20|4394.04|4393.64|4394.17|4393.77|4394.17|4393.77|4393.79|4393.39|250
1647544770000|2022-03-17 19:19:30|4393.92|4393.52|4394.17|4393.77|4394.42|4394.02|4393.67|4393.27|335
1647544780000|2022-03-17 19:19:40|4394.42|4394.02|4393.92|4393.52|4394.42|4394.02|4393.67|4393.27|342
1647544790000|2022-03-17 19:19:50|4393.79|4393.39|4393.42|4393.02|4393.79|4393.39|4393.17|4392.77|356
1647544800000|2022-03-17 19:20:00|4393.67|4393.27|4392.42|4392.02|4393.92|4393.52|4391.79|4391.39|1102
1647544810000|2022-03-17 19:20:10|4392.17|4391.77|4390.42|4390.02|4392.42|4392.02|4390.42|4390.02|587
1647544820000|2022-03-17 19:20:20|4390.67|4390.27|4390.92|4390.52|4390.92|4390.52|4389.92|4389.52|469
1647544830000|2022-03-17 19:20:30|4391.04|4390.64|4392.17|4391.77|4392.42|4392.02|4391.04|4390.64|464
1647544840000|2022-03-17 19:20:40|4392.29|4391.89|4391.17|4390.77|4392.42|4392.02|4391.17|4390.77|269
1647544850000|2022-03-17 19:20:50|4391.42|4391.02|4391.92|4391.52|4391.92|4391.52|4391.42|4391.02|133
1647544860000|2022-03-17 19:21:00|4392.42|4392.02|4392.67|4392.27|4392.67|4392.27|4392.17|4391.77|223
1647544870000|2022-03-17 19:21:10|4392.42|4392.02|4392.29|4391.89|4392.92|4392.52|4392.17|4391.77|191
1647544880000|2022-03-17 19:21:20|4392.17|4391.77|4391.29|4390.89|4392.42|4392.02|4390.42|4390.02|526
1647544890000|2022-03-17 19:21:30|4391.42|4391.02|4391.17|4390.77|4391.92|4391.52|4390.92|4390.52|463
1647544900000|2022-03-17 19:21:40|4391.42|4391.02|4391.04|4390.64|4391.92|4391.52|4390.92|4390.52|275
1647544910000|2022-03-17 19:21:50|4391.17|4390.77|4390.92|4390.52|4391.67|4391.27|4390.67|4390.27|191
1647544920000|2022-03-17 19:22:00|4390.79|4390.39|4391.42|4391.02|4391.42|4391.02|4390.17|4389.77|400
1647544930000|2022-03-17 19:22:10|4391.17|4390.77|4390.92|4390.52|4391.42|4391.02|4390.67|4390.27|763
1647544940000|2022-03-17 19:22:20|4390.42|4390.02|4389.92|4389.52|4390.92|4390.52|4389.79|4389.39|296
1647544950000|2022-03-17 19:22:30|4389.67|4389.27|4389.67|4389.27|4390.17|4389.77|4389.67|4389.27|300
1647544960000|2022-03-17 19:22:40|4389.42|4389.02|4390.42|4390.02|4390.42|4390.02|4389.42|4389.02|534
1647544970000|2022-03-17 19:22:50|4390.17|4389.77|4390.92|4390.52|4391.29|4390.89|4389.67|4389.27|334
1647544980000|2022-03-17 19:23:00|4390.42|4390.02|4389.92|4389.52|4390.42|4390.02|4389.42|4389.02|212
1647544990000|2022-03-17 19:23:10|4389.17|4388.77|4388.67|4388.27|4389.42|4389.02|4388.67|4388.27|1349
1647545000000|2022-03-17 19:23:20|4388.42|4388.02|4388.67|4388.27|4388.67|4388.27|4388.17|4387.77|714
1647545010000|2022-03-17 19:23:30|4389.17|4388.77|4389.17|4388.77|4389.67|4389.27|4388.67|4388.27|381
1647545020000|2022-03-17 19:23:40|4388.92|4388.52|4389.67|4389.27|4390.42|4390.02|4388.92|4388.52|343
1647545030000|2022-03-17 19:23:50|4389.92|4389.52|4390.29|4389.89|4390.29|4389.89|4389.67|4389.27|265
1647545040000|2022-03-17 19:24:00|4390.42|4390.02|4389.67|4389.27|4391.42|4391.02|4389.67|4389.27|425
1647545050000|2022-03-17 19:24:10|4389.42|4389.02|4389.67|4389.27|4390.17|4389.77|4389.42|4389.02|324
1647545060000|2022-03-17 19:24:20|4389.92|4389.52|4389.67|4389.27|4389.92|4389.52|4389.67|4389.27|152
1647545070000|2022-03-17 19:24:30|4389.42|4389.02|4389.42|4389.02|4390.17|4389.77|4389.42|4389.02|413
1647545080000|2022-03-17 19:24:40|4389.54|4389.14|4389.92|4389.52|4390.17|4389.77|4389.54|4389.14|151
1647545090000|2022-03-17 19:24:50|4390.17|4389.77|4389.67|4389.27|4390.17|4389.77|4388.42|4388.02|711
1647545100000|2022-03-17 19:25:00|4389.79|4389.39|4391.42|4391.02|4391.67|4391.27|4389.67|4389.27|656
1647545110000|2022-03-17 19:25:10|4391.67|4391.27|4391.42|4391.02|4391.92|4391.52|4391.17|4390.77|237
1647545120000|2022-03-17 19:25:20|4391.67|4391.27|4391.67|4391.27|4391.67|4391.27|4390.92|4390.52|318
1647545130000|2022-03-17 19:25:30|4391.92|4391.52|4391.92|4391.52|4392.42|4392.02|4391.92|4391.52|377
1647545140000|2022-03-17 19:25:40|4391.67|4391.27|4391.92|4391.52|4392.04|4391.64|4391.42|4391.02|161
1647545150000|2022-03-17 19:25:50|4391.67|4391.27|4391.92|4391.52|4392.17|4391.77|4391.67|4391.27|324
1647545160000|2022-03-17 19:26:00|4392.17|4391.77|4392.17|4391.77|4392.67|4392.27|4392.17|4391.77|406
1647545170000|2022-03-17 19:26:10|4392.42|4392.02|4392.92|4392.52|4392.92|4392.52|4392.17|4391.77|275
1647545180000|2022-03-17 19:26:20|4392.67|4392.27|4392.92|4392.52|4393.17|4392.77|4392.67|4392.27|261
1647545190000|2022-03-17 19:26:30|4393.17|4392.77|4393.29|4392.89|4393.67|4393.27|4392.92|4392.52|256
1647545200000|2022-03-17 19:26:40|4393.42|4393.02|4392.67|4392.27|4393.67|4393.27|4392.42|4392.02|260
1647545210000|2022-03-17 19:26:50|4392.42|4392.02|4392.17|4391.77|4392.42|4392.02|4391.92|4391.52|214
1647545220000|2022-03-17 19:27:00|4392.42|4392.02|4392.92|4392.52|4393.42|4393.02|4392.17|4391.77|332
1647545230000|2022-03-17 19:27:10|4392.67|4392.27|4391.17|4390.77|4392.67|4392.27|4391.17|4390.77|330
1647545240000|2022-03-17 19:27:20|4391.67|4391.27|4392.54|4392.14|4392.67|4392.27|4391.67|4391.27|253
1647545250000|2022-03-17 19:27:30|4392.67|4392.27|4392.67|4392.27|4393.42|4393.02|4392.67|4392.27|270
1647545260000|2022-03-17 19:27:40|4392.79|4392.39|4393.42|4393.02|4393.42|4393.02|4392.67|4392.27|185
1647545270000|2022-03-17 19:27:50|4393.54|4393.14|4394.67|4394.27|4394.67|4394.27|4393.42|4393.02|628
1647545280000|2022-03-17 19:28:00|4394.42|4394.02|4393.17|4392.77|4394.54|4394.14|4393.17|4392.77|338
1647545290000|2022-03-17 19:28:10|4393.67|4393.27|4392.92|4392.52|4393.67|4393.27|4392.54|4392.14|258
1647545300000|2022-03-17 19:28:20|4392.67|4392.27|4393.17|4392.77|4393.42|4393.02|4392.67|4392.27|131
1647545310000|2022-03-17 19:28:30|4393.42|4393.02|4392.92|4392.52|4393.42|4393.02|4392.92|4392.52|111
1647545320000|2022-03-17 19:28:40|4393.17|4392.77|4393.42|4393.02|4393.92|4393.52|4392.92|4392.52|267
1647545330000|2022-03-17 19:28:50|4393.67|4393.27|4393.92|4393.52|4394.17|4393.77|4393.42|4393.02|378
1647545340000|2022-03-17 19:29:00|4394.17|4393.77|4394.42|4394.02|4394.42|4394.02|4393.92|4393.52|306
1647545350000|2022-03-17 19:29:10|4394.17|4393.77|4394.42|4394.02|4394.42|4394.02|4393.92|4393.52|366
1647545360000|2022-03-17 19:29:20|4394.54|4394.14|4394.67|4394.27|4394.67|4394.27|4394.42|4394.02|191
1647545370000|2022-03-17 19:29:30|4394.92|4394.52|4394.67|4394.27|4394.92|4394.52|4394.42|4394.02|283
1647545380000|2022-03-17 19:29:40|4394.42|4394.02|4395.29|4394.89|4395.42|4395.02|4394.42|4394.02|544
1647545390000|2022-03-17 19:29:50|4395.17|4394.77|4394.42|4394.02|4395.67|4395.27|4393.79|4393.39|1271
1647545400000|2022-03-17 19:30:00|4395.17|4394.77|4395.42|4395.02|4395.92|4395.52|4395.17|4394.77|792
1647545410000|2022-03-17 19:30:10|4395.67|4395.27|4394.92|4394.52|4396.17|4395.77|4393.92|4393.52|1033
1647545420000|2022-03-17 19:30:20|4394.67|4394.27|4393.67|4393.27|4394.92|4394.52|4393.67|4393.27|329
1647545430000|2022-03-17 19:30:30|4393.92|4393.52|4393.67|4393.27|4394.17|4393.77|4393.67|4393.27|360
1647545440000|2022-03-17 19:30:40|4393.17|4392.77|4393.42|4393.02|4393.67|4393.27|4392.92|4392.52|243
1647545450000|2022-03-17 19:30:50|4393.54|4393.14|4393.17|4392.77|4393.54|4393.14|4392.17|4391.77|508
1647545460000|2022-03-17 19:31:00|4392.92|4392.52|4394.42|4394.02|4394.42|4394.02|4392.54|4392.14|516
1647545470000|2022-03-17 19:31:10|4394.17|4393.77|4394.42|4394.02|4394.42|4394.02|4393.42|4393.02|332
1647545480000|2022-03-17 19:31:20|4394.17|4393.77|4394.29|4393.89|4394.67|4394.27|4393.92|4393.52|300
1647545490000|2022-03-17 19:31:30|4394.42|4394.02|4393.92|4393.52|4394.67|4394.27|4393.79|4393.39|317
1647545500000|2022-03-17 19:31:40|4393.67|4393.27|4394.42|4394.02|4394.42|4394.02|4393.67|4393.27|334
1647545510000|2022-03-17 19:31:50|4394.17|4393.77|4394.17|4393.77|4394.42|4394.02|4393.67|4393.27|294
1647545520000|2022-03-17 19:32:00|4394.42|4394.02|4393.67|4393.27|4395.17|4394.77|4393.42|4393.02|756
1647545530000|2022-03-17 19:32:10|4393.42|4393.02|4393.92|4393.52|4393.92|4393.52|4393.17|4392.77|369
1647545540000|2022-03-17 19:32:20|4394.42|4394.02|4394.67|4394.27|4394.67|4394.27|4393.92|4393.52|606
1647545550000|2022-03-17 19:32:30|4394.42|4394.02|4394.42|4394.02|4394.67|4394.27|4394.17|4393.77|169
1647545560000|2022-03-17 19:32:40|4394.17|4393.77|4392.92|4392.52|4394.17|4393.77|4392.92|4392.52|287
1647545570000|2022-03-17 19:32:50|4393.17|4392.77|4392.92|4392.52|4393.29|4392.89|4392.79|4392.39|218
1647545580000|2022-03-17 19:33:00|4393.42|4393.02|4392.42|4392.02|4393.67|4393.27|4392.17|4391.77|334
1647545590000|2022-03-17 19:33:10|4392.17|4391.77|4394.67|4394.27|4394.67|4394.27|4392.17|4391.77|1220
1647545600000|2022-03-17 19:33:20|4394.42|4394.02|4394.92|4394.52|4395.17|4394.77|4394.42|4394.02|359
1647545610000|2022-03-17 19:33:30|4395.17|4394.77|4395.17|4394.77|4395.67|4395.27|4395.17|4394.77|652
1647545620000|2022-03-17 19:33:40|4394.67|4394.27|4393.92|4393.52|4394.92|4394.52|4393.67|4393.27|590
1647545630000|2022-03-17 19:33:50|4394.17|4393.77|4394.17|4393.77|4394.42|4394.02|4394.17|4393.77|180
1647545640000|2022-03-17 19:34:00|4394.04|4393.64|4394.54|4394.14|4394.67|4394.27|4393.92|4393.52|213
1647545650000|2022-03-17 19:34:10|4394.92|4394.52|4394.17|4393.77|4395.17|4394.77|4393.42|4393.02|412
1647545660000|2022-03-17 19:34:20|4394.04|4393.64|4394.42|4394.02|4394.42|4394.02|4393.92|4393.52|170
1647545670000|2022-03-17 19:34:30|4394.29|4393.89|4394.67|4394.27|4395.17|4394.77|4394.29|4393.89|214
1647545680000|2022-03-17 19:34:40|4394.17|4393.77|4393.67|4393.27|4394.29|4393.89|4393.67|4393.27|359
1647545690000|2022-03-17 19:34:50|4393.79|4393.39|4394.17|4393.77|4394.42|4394.02|4393.79|4393.39|185
1647545700000|2022-03-17 19:35:00|4394.42|4394.02|4395.17|4394.77|4395.17|4394.77|4394.17|4393.77|303
1647545710000|2022-03-17 19:35:10|4395.42|4395.02|4395.04|4394.64|4395.67|4395.27|4394.67|4394.27|408
1647545720000|2022-03-17 19:35:20|4395.17|4394.77|4395.42|4395.02|4395.92|4395.52|4394.92|4394.52|366
1647545730000|2022-03-17 19:35:30|4395.17|4394.77|4396.17|4395.77|4396.42|4396.02|4395.17|4394.77|599
1647545740000|2022-03-17 19:35:40|4396.42|4396.02|4394.67|4394.27|4396.42|4396.02|4394.42|4394.02|587
1647545750000|2022-03-17 19:35:50|4394.92|4394.52|4395.67|4395.27|4395.67|4395.27|4394.67|4394.27|263
1647545760000|2022-03-17 19:36:00|4395.42|4395.02|4394.92|4394.52|4395.42|4395.02|4394.67|4394.27|250
1647545770000|2022-03-17 19:36:10|4395.04|4394.64|4394.17|4393.77|4395.17|4394.77|4394.17|4393.77|171
1647545780000|2022-03-17 19:36:20|4394.42|4394.02|4394.67|4394.27|4394.92|4394.52|4394.17|4393.77|238
1647545790000|2022-03-17 19:36:30|4394.92|4394.52|4395.67|4395.27|4396.17|4395.77|4394.67|4394.27|249
1647545800000|2022-03-17 19:36:40|4395.54|4395.14|4395.92|4395.52|4395.92|4395.52|4395.54|4395.14|201
1647545810000|2022-03-17 19:36:50|4395.67|4395.27|4396.17|4395.77|4396.17|4395.77|4395.17|4394.77|380
1647545820000|2022-03-17 19:37:00|4395.92|4395.52|4397.17|4396.77|4397.17|4396.77|4395.67|4395.27|467
1647545830000|2022-03-17 19:37:10|4396.67|4396.27|4396.67|4396.27|4396.92|4396.52|4396.42|4396.02|563
1647545840000|2022-03-17 19:37:20|4396.42|4396.02|4395.42|4395.02|4396.67|4396.27|4395.29|4394.89|496
1647545850000|2022-03-17 19:37:30|4395.67|4395.27|4394.42|4394.02|4395.67|4395.27|4394.17|4393.77|572
1647545860000|2022-03-17 19:37:40|4394.17|4393.77|4394.92|4394.52|4394.92|4394.52|4393.42|4393.02|923
1647545870000|2022-03-17 19:37:50|4395.17|4394.77|4395.17|4394.77|4395.17|4394.77|4394.17|4393.77|284
1647545880000|2022-03-17 19:38:00|4395.67|4395.27|4395.92|4395.52|4396.17|4395.77|4395.42|4395.02|538
1647545890000|2022-03-17 19:38:10|4396.17|4395.77|4396.67|4396.27|4396.92|4396.52|4396.17|4395.77|504
1647545900000|2022-03-17 19:38:20|4396.42|4396.02|4395.92|4395.52|4396.67|4396.27|4395.92|4395.52|452
1647545910000|2022-03-17 19:38:30|4396.17|4395.77|4395.92|4395.52|4396.67|4396.27|4395.92|4395.52|366
1647545920000|2022-03-17 19:38:40|4395.79|4395.39|4395.42|4395.02|4395.92|4395.52|4395.17|4394.77|325
1647545930000|2022-03-17 19:38:50|4395.67|4395.27|4394.67|4394.27|4396.17|4395.77|4394.67|4394.27|417
1647545940000|2022-03-17 19:39:00|4394.92|4394.52|4394.92|4394.52|4395.42|4395.02|4394.92|4394.52|145
1647545950000|2022-03-17 19:39:10|4394.67|4394.27|4394.92|4394.52|4395.17|4394.77|4394.17|4393.77|421
1647545960000|2022-03-17 19:39:20|4395.17|4394.77|4394.92|4394.52|4395.42|4395.02|4394.92|4394.52|166
1647545970000|2022-03-17 19:39:30|4395.04|4394.64|4395.42|4395.02|4395.67|4395.27|4395.04|4394.64|203
1647545980000|2022-03-17 19:39:40|4395.29|4394.89|4395.17|4394.77|4395.42|4395.02|4395.17|4394.77|968
1647545990000|2022-03-17 19:39:50|4395.42|4395.02|4395.92|4395.52|4396.17|4395.77|4395.17|4394.77|253
1647546000000|2022-03-17 19:40:00|4396.17|4395.77|4397.17|4396.77|4397.42|4397.02|4395.92|4395.52|446
1647546010000|2022-03-17 19:40:10|4396.92|4396.52|4397.17|4396.77|4397.67|4397.27|4396.92|4396.52|387
1647546020000|2022-03-17 19:40:20|4397.42|4397.02|4397.67|4397.27|4397.92|4397.52|4397.42|4397.02|392
1647546030000|2022-03-17 19:40:30|4397.42|4397.02|4397.67|4397.27|4397.67|4397.27|4397.42|4397.02|268
1647546040000|2022-03-17 19:40:40|4397.54|4397.14|4397.67|4397.27|4398.17|4397.77|4397.54|4397.14|540
1647546050000|2022-03-17 19:40:50|4397.79|4397.39|4397.92|4397.52|4397.92|4397.52|4397.67|4397.27|194
1647546060000|2022-03-17 19:41:00|4398.17|4397.77|4397.92|4397.52|4398.42|4398.02|4397.92|4397.52|419
1647546070000|2022-03-17 19:41:10|4398.17|4397.77|4398.92|4398.52|4399.17|4398.77|4397.92|4397.52|672
1647546080000|2022-03-17 19:41:20|4399.17|4398.77|4399.67|4399.27|4399.67|4399.27|4399.17|4398.77|672
1647546090000|2022-03-17 19:41:30|4399.79|4399.39|4400.67|4400.27|4400.67|4400.27|4399.79|4399.39|520
1647546100000|2022-03-17 19:41:40|4400.92|4400.52|4402.17|4401.77|4402.17|4401.77|4400.67|4400.27|936
1647546110000|2022-03-17 19:41:50|4401.92|4401.52|4402.42|4402.02|4402.42|4402.02|4401.92|4401.52|676
1647546120000|2022-03-17 19:42:00|4402.67|4402.27|4403.42|4403.02|4403.42|4403.02|4402.67|4402.27|1089
1647546130000|2022-03-17 19:42:10|4403.67|4403.27|4404.67|4404.27|4404.92|4404.52|4403.67|4403.27|1296
1647546140000|2022-03-17 19:42:20|4404.92|4404.52|4405.17|4404.77|4405.42|4405.02|4404.67|4404.27|985
1647546150000|2022-03-17 19:42:30|4404.92|4404.52|4404.67|4404.27|4405.42|4405.02|4404.42|4404.02|962
1647546160000|2022-03-17 19:42:40|4404.92|4404.52|4404.92|4404.52|4405.17|4404.77|4404.67|4404.27|403
1647546170000|2022-03-17 19:42:50|4404.67|4404.27|4405.17|4404.77|4405.42|4405.02|4404.67|4404.27|665
1647546180000|2022-03-17 19:43:00|4405.42|4405.02|4403.92|4403.52|4405.67|4405.27|4403.67|4403.27|850
1647546190000|2022-03-17 19:43:10|4404.17|4403.77|4404.17|4403.77|4404.42|4404.02|4403.92|4403.52|435
1647546200000|2022-03-17 19:43:20|4404.42|4404.02|4403.92|4403.52|4404.42|4404.02|4403.92|4403.52|471
1647546210000|2022-03-17 19:43:30|4404.17|4403.77|4404.17|4403.77|4404.42|4404.02|4403.92|4403.52|276
1647546220000|2022-03-17 19:43:40|4404.42|4404.02|4403.67|4403.27|4404.67|4404.27|4403.67|4403.27|653
1647546230000|2022-03-17 19:43:50|4403.92|4403.52|4404.42|4404.02|4404.67|4404.27|4403.67|4403.27|469
1647546240000|2022-03-17 19:44:00|4404.92|4404.52|4406.17|4405.77|4406.17|4405.77|4404.92|4404.52|884
1647546250000|2022-03-17 19:44:10|4405.92|4405.52|4405.42|4405.02|4405.92|4405.52|4404.92|4404.52|640
1647546260000|2022-03-17 19:44:20|4405.17|4404.77|4406.17|4405.77|4406.17|4405.77|4405.17|4404.77|485
1647546270000|2022-03-17 19:44:30|4405.92|4405.52|4405.92|4405.52|4406.42|4406.02|4405.67|4405.27|874
1647546280000|2022-03-17 19:44:40|4405.67|4405.27|4405.92|4405.52|4406.17|4405.77|4405.67|4405.27|708
1647546290000|2022-03-17 19:44:50|4405.67|4405.27|4405.92|4405.52|4405.92|4405.52|4405.67|4405.27|704
1647546300000|2022-03-17 19:45:00|4405.67|4405.27|4404.92|4404.52|4405.67|4405.27|4404.42|4404.02|632
1647546310000|2022-03-17 19:45:10|4405.17|4404.77|4404.92|4404.52|4405.42|4405.02|4404.42|4404.02|422
1647546320000|2022-03-17 19:45:20|4404.67|4404.27|4404.92|4404.52|4404.92|4404.52|4404.17|4403.77|668
1647546330000|2022-03-17 19:45:30|4405.17|4404.77|4404.92|4404.52|4405.67|4405.27|4404.67|4404.27|567
1647546340000|2022-03-17 19:45:40|4404.42|4404.02|4405.92|4405.52|4405.92|4405.52|4404.42|4404.02|492
1647546350000|2022-03-17 19:45:50|4406.17|4405.77|4406.42|4406.02|4406.42|4406.02|4406.17|4405.77|475
1647546360000|2022-03-17 19:46:00|4406.17|4405.77|4407.17|4406.77|4407.17|4406.77|4406.17|4405.77|855
1647546370000|2022-03-17 19:46:10|4406.92|4406.52|4407.17|4406.77|4407.17|4406.77|4406.42|4406.02|702
1647546380000|2022-03-17 19:46:20|4406.92|4406.52|4407.42|4407.02|4407.67|4407.27|4406.92|4406.52|893
1647546390000|2022-03-17 19:46:30|4407.17|4406.77|4407.67|4407.27|4407.67|4407.27|4406.92|4406.52|517
1647546400000|2022-03-17 19:46:40|4407.54|4407.14|4407.67|4407.27|4407.92|4407.52|4407.54|4407.14|466
1647546410000|2022-03-17 19:46:50|4407.92|4407.52|4407.42|4407.02|4407.92|4407.52|4407.42|4407.02|526
1647546420000|2022-03-17 19:47:00|4407.54|4407.14|4407.42|4407.02|4407.92|4407.52|4406.42|4406.02|823
1647546430000|2022-03-17 19:47:10|4407.29|4406.89|4407.92|4407.52|4407.92|4407.52|4406.67|4406.27|827
1647546440000|2022-03-17 19:47:20|4407.67|4407.27|4408.17|4407.77|4408.17|4407.77|4407.67|4407.27|600
1647546450000|2022-03-17 19:47:30|4407.92|4407.52|4407.92|4407.52|4407.92|4407.52|4407.17|4406.77|738
1647546460000|2022-03-17 19:47:40|4408.17|4407.77|4408.17|4407.77|4408.42|4408.02|4407.92|4407.52|462
1647546470000|2022-03-17 19:47:50|4408.42|4408.02|4407.92|4407.52|4408.42|4408.02|4407.67|4407.27|523
1647546480000|2022-03-17 19:48:00|4408.17|4407.77|4408.17|4407.77|4408.17|4407.77|4406.67|4406.27|1044
1647546490000|2022-03-17 19:48:10|4407.67|4407.27|4407.17|4406.77|4407.67|4407.27|4407.17|4406.77|529
1647546500000|2022-03-17 19:48:20|4407.54|4407.14|4407.42|4407.02|4407.67|4407.27|4406.92|4406.52|600
1647546510000|2022-03-17 19:48:30|4407.17|4406.77|4407.92|4407.52|4407.92|4407.52|4406.92|4406.52|642
1647546520000|2022-03-17 19:48:40|4407.67|4407.27|4407.67|4407.27|4408.17|4407.77|4407.42|4407.02|767
1647546530000|2022-03-17 19:48:50|4407.92|4407.52|4408.42|4408.02|4408.67|4408.27|4407.92|4407.52|1457
1647546540000|2022-03-17 19:49:00|4408.17|4407.77|4406.67|4406.27|4408.17|4407.77|4406.67|4406.27|1065
1647546550000|2022-03-17 19:49:10|4406.92|4406.52|4407.67|4407.27|4407.67|4407.27|4406.67|4406.27|854
1647546560000|2022-03-17 19:49:20|4407.92|4407.52|4405.92|4405.52|4407.92|4407.52|4405.92|4405.52|579
1647546570000|2022-03-17 19:49:30|4406.17|4405.77|4406.29|4405.89|4406.42|4406.02|4405.67|4405.27|570
1647546580000|2022-03-17 19:49:40|4406.42|4406.02|4405.92|4405.52|4406.42|4406.02|4405.17|4404.77|626
1647546590000|2022-03-17 19:49:50|4406.17|4405.77|4407.17|4406.77|4407.17|4406.77|4406.17|4405.77|440
1647546600000|2022-03-17 19:50:00|4406.92|4406.52|4405.92|4405.52|4406.92|4406.52|4403.92|4403.52|3092
1647546610000|2022-03-17 19:50:10|4405.67|4405.27|4404.92|4404.52|4405.67|4405.27|4404.42|4404.02|718
1647546620000|2022-03-17 19:50:20|4404.67|4404.27|4403.42|4403.02|4404.67|4404.27|4403.42|4403.02|979
1647546630000|2022-03-17 19:50:30|4403.17|4402.77|4403.67|4403.27|4403.92|4403.52|4403.17|4402.77|1443
1647546640000|2022-03-17 19:50:40|4403.42|4403.02|4403.92|4403.52|4404.17|4403.77|4403.42|4403.02|537
1647546650000|2022-03-17 19:50:50|4404.04|4403.64|4403.92|4403.52|4404.17|4403.77|4403.42|4403.02|772
1647546660000|2022-03-17 19:51:00|4404.17|4403.77|4405.17|4404.77|4406.17|4405.77|4404.17|4403.77|1330
1647546670000|2022-03-17 19:51:10|4405.42|4405.02|4405.92|4405.52|4405.92|4405.52|4404.67|4404.27|687
1647546680000|2022-03-17 19:51:20|4405.42|4405.02|4404.17|4403.77|4405.42|4405.02|4404.17|4403.77|743
1647546690000|2022-03-17 19:51:30|4404.42|4404.02|4405.29|4404.89|4405.67|4405.27|4404.17|4403.77|637
1647546700000|2022-03-17 19:51:40|4405.42|4405.02|4405.17|4404.77|4405.42|4405.02|4404.92|4404.52|362
1647546710000|2022-03-17 19:51:50|4405.04|4404.64|4404.17|4403.77|4405.42|4405.02|4404.17|4403.77|727
1647546720000|2022-03-17 19:52:00|4404.42|4404.02|4404.67|4404.27|4405.42|4405.02|4404.17|4403.77|709
1647546730000|2022-03-17 19:52:10|4404.42|4404.02|4403.67|4403.27|4404.92|4404.52|4403.67|4403.27|515
1647546740000|2022-03-17 19:52:20|4403.42|4403.02|4403.67|4403.27|4403.67|4403.27|4403.17|4402.77|1213
1647546750000|2022-03-17 19:52:30|4403.79|4403.39|4402.92|4402.52|4403.79|4403.39|4402.79|4402.39|651
1647546760000|2022-03-17 19:52:40|4402.67|4402.27|4401.17|4400.77|4402.67|4402.27|4401.17|4400.77|1193
1647546770000|2022-03-17 19:52:50|4401.29|4400.89|4401.42|4401.02|4401.67|4401.27|4401.17|4400.77|576
1647546780000|2022-03-17 19:53:00|4401.17|4400.77|4400.42|4400.02|4401.17|4400.77|4400.42|4400.02|1016
1647546790000|2022-03-17 19:53:10|4400.67|4400.27|4400.42|4400.02|4400.67|4400.27|4400.42|4400.02|419
1647546800000|2022-03-17 19:53:20|4400.67|4400.27|4400.42|4400.02|4401.42|4401.02|4400.42|4400.02|1375
1647546810000|2022-03-17 19:53:30|4400.17|4399.77|4400.17|4399.77|4400.42|4400.02|4399.92|4399.52|493
1647546820000|2022-03-17 19:53:40|4400.42|4400.02|4401.92|4401.52|4401.92|4401.52|4400.42|4400.02|899
1647546830000|2022-03-17 19:53:50|4401.67|4401.27|4401.67|4401.27|4402.17|4401.77|4401.67|4401.27|656
1647546840000|2022-03-17 19:54:00|4401.42|4401.02|4398.67|4398.27|4401.42|4401.02|4398.67|4398.27|1647
1647546850000|2022-03-17 19:54:10|4398.42|4398.02|4399.92|4399.52|4400.42|4400.02|4398.42|4398.02|987
1647546860000|2022-03-17 19:54:20|4400.17|4399.77|4399.92|4399.52|4400.92|4400.52|4399.92|4399.52|827
1647546870000|2022-03-17 19:54:30|4400.42|4400.02|4399.92|4399.52|4400.92|4400.52|4399.92|4399.52|996
1647546880000|2022-03-17 19:54:40|4401.17|4400.77|4401.17|4400.77|4403.17|4402.77|4400.67|4400.27|3028
1647546890000|2022-03-17 19:54:50|4400.92|4400.52|4403.17|4402.77|4403.54|4403.14|4400.92|4400.52|1985
1647546900000|2022-03-17 19:55:00|4403.29|4402.89|4403.42|4403.02|4403.92|4403.52|4402.92|4402.52|1718
1647546910000|2022-03-17 19:55:10|4403.17|4402.77|4402.92|4402.52|4403.42|4403.02|4402.17|4401.77|1128
1647546920000|2022-03-17 19:55:20|4402.67|4402.27|4404.67|4404.27|4404.67|4404.27|4402.42|4402.02|1123
1647546930000|2022-03-17 19:55:30|4404.42|4404.02|4404.42|4404.02|4404.67|4404.27|4403.92|4403.52|896
1647546940000|2022-03-17 19:55:40|4404.29|4403.89|4404.42|4404.02|4404.67|4404.27|4403.42|4403.02|1664
1647546950000|2022-03-17 19:55:50|4404.67|4404.27|4403.92|4403.52|4404.67|4404.27|4403.67|4403.27|1110
1647546960000|2022-03-17 19:56:00|4403.67|4403.27|4402.92|4402.52|4403.67|4403.27|4402.67|4402.27|1028
1647546970000|2022-03-17 19:56:10|4403.17|4402.77|4402.92|4402.52|4403.17|4402.77|4402.42|4402.02|1254
1647546980000|2022-03-17 19:56:20|4403.17|4402.77|4403.92|4403.52|4403.92|4403.52|4403.17|4402.77|711
1647546990000|2022-03-17 19:56:30|4404.17|4403.77|4403.42|4403.02|4404.17|4403.77|4403.17|4402.77|816
1647547000000|2022-03-17 19:56:40|4403.17|4402.77|4400.92|4400.52|4403.42|4403.02|4400.92|4400.52|898
1647547010000|2022-03-17 19:56:50|4401.17|4400.77|4402.67|4402.27|4402.67|4402.27|4401.17|4400.77|734
1647547020000|2022-03-17 19:57:00|4402.54|4402.14|4402.67|4402.27|4402.92|4402.52|4402.17|4401.77|1621
1647547030000|2022-03-17 19:57:10|4402.54|4402.14|4404.17|4403.77|4404.67|4404.27|4402.54|4402.14|1582
1647547040000|2022-03-17 19:57:20|4404.29|4403.89|4404.17|4403.77|4404.42|4404.02|4403.92|4403.52|1112
1647547050000|2022-03-17 19:57:30|4404.04|4403.64|4403.17|4402.77|4404.04|4403.64|4403.17|4402.77|1058
1647547060000|2022-03-17 19:57:40|4402.92|4402.52|4403.67|4403.27|4403.67|4403.27|4402.42|4402.02|1151
1647547070000|2022-03-17 19:57:50|4403.42|4403.02|4403.42|4403.02|4403.67|4403.27|4403.42|4403.02|718
1647547080000|2022-03-17 19:58:00|4403.17|4402.77|4403.17|4402.77|4403.42|4403.02|4402.92|4402.52|1336
1647547090000|2022-03-17 19:58:10|4402.92|4402.52|4401.67|4401.27|4403.17|4402.77|4401.67|4401.27|1040
1647547100000|2022-03-17 19:58:20|4401.92|4401.52|4402.17|4401.77|4402.67|4402.27|4401.42|4401.02|1007
1647547110000|2022-03-17 19:58:30|4401.92|4401.52|4402.17|4401.77|4402.67|4402.27|4401.67|4401.27|618
1647547120000|2022-03-17 19:58:40|4401.92|4401.52|4401.67|4401.27|4402.17|4401.77|4401.42|4401.02|895
1647547130000|2022-03-17 19:58:50|4401.79|4401.39|4402.42|4402.02|4402.67|4402.27|4401.79|4401.39|1290
1647547140000|2022-03-17 19:59:00|4402.67|4402.27|4404.67|4404.27|4404.67|4404.27|4402.42|4402.02|2339
1647547150000|2022-03-17 19:59:10|4405.17|4404.77|4406.92|4406.52|4406.92|4406.52|4405.17|4404.77|3345
1647547160000|2022-03-17 19:59:20|4407.04|4406.64|4407.67|4407.27|4407.67|4407.27|4406.92|4406.52|3074
1647547170000|2022-03-17 19:59:30|4407.92|4407.52|4408.92|4408.52|4408.92|4408.52|4407.92|4407.52|4281
1647547180000|2022-03-17 19:59:40|4409.17|4408.77|4410.67|4410.27|4410.79|4410.39|4408.92|4408.52|9454
1647547190000|2022-03-17 19:59:50|4409.67|4409.27|4414.67|4414.27|4414.67|4414.27|4408.67|4408.27|39739
1647547200000|2022-03-17 20:00:00|4413.87|4413.47|4414.22|4413.62|4414.47|4413.87|4412.97|4412.37|14431
1647547210000|2022-03-17 20:00:10|4413.97|4413.37|4414.72|4414.12|4415.47|4414.87|4413.97|4413.37|6961
1647547220000|2022-03-17 20:00:20|4414.47|4413.87|4413.97|4413.37|4414.47|4413.87|4413.47|4412.87|3918
1647547230000|2022-03-17 20:00:30|4414.22|4413.62|4412.97|4412.37|4414.22|4413.62|4412.97|4412.37|2351
1647547240000|2022-03-17 20:00:40|4412.72|4412.12|4412.97|4412.37|4413.22|4412.62|4412.47|4411.87|2486
1647547250000|2022-03-17 20:00:50|4413.22|4412.62|4412.72|4412.12|4413.22|4412.62|4412.47|4411.87|1006
1647547260000|2022-03-17 20:01:00|4412.59|4411.99|4412.47|4411.87|4412.72|4412.12|4412.22|4411.62|1228
1647547270000|2022-03-17 20:01:10|4412.72|4412.12|4413.47|4412.87|4413.47|4412.87|4412.72|4412.12|1205
1647547280000|2022-03-17 20:01:20|4413.22|4412.62|4412.72|4412.12|4413.22|4412.62|4412.72|4412.12|538
1647547290000|2022-03-17 20:01:30|4412.97|4412.37|4412.97|4412.37|4412.97|4412.37|4412.47|4411.87|1046
1647547300000|2022-03-17 20:01:40|4412.72|4412.12|4412.72|4412.12|4412.72|4412.12|4412.47|4411.87|439
1647547310000|2022-03-17 20:01:50|4413.22|4412.62|4413.97|4413.37|4413.97|4413.37|4412.97|4412.37|1100
1647547320000|2022-03-17 20:02:00|4414.22|4413.62|4413.97|4413.37|4414.47|4413.87|4413.97|4413.37|1507
1647547330000|2022-03-17 20:02:10|4413.84|4413.24|4413.97|4413.37|4414.22|4413.62|4413.84|4413.24|675
1647547340000|2022-03-17 20:02:20|4414.22|4413.62|4413.97|4413.37|4414.22|4413.62|4413.97|4413.37|508
1647547350000|2022-03-17 20:02:30|4413.72|4413.12|4413.47|4412.87|4413.97|4413.37|4413.47|4412.87|770
1647547360000|2022-03-17 20:02:40|4413.22|4412.62|4413.72|4413.12|4413.72|4413.12|4413.22|4412.62|804
1647547370000|2022-03-17 20:02:50|4413.84|4413.24|4413.72|4413.12|4414.22|4413.62|4413.72|4413.12|711
1647547380000|2022-03-17 20:03:00|4413.47|4412.87|4413.47|4412.87|4413.72|4413.12|4413.47|4412.87|614
1647547390000|2022-03-17 20:03:10|4413.22|4412.62|4412.72|4412.12|4413.22|4412.62|4412.47|4411.87|1340
1647547400000|2022-03-17 20:03:20|4412.97|4412.37|4412.72|4412.12|4412.97|4412.37|4412.47|4411.87|390
1647547410000|2022-03-17 20:03:30|4412.47|4411.87|4412.47|4411.87|4412.47|4411.87|4412.22|4411.62|351
1647547420000|2022-03-17 20:03:40|4412.22|4411.62|4412.22|4411.62|4412.47|4411.87|4411.97|4411.37|690
1647547430000|2022-03-17 20:03:50|4411.97|4411.37|4411.97|4411.37|4412.22|4411.62|4411.97|4411.37|454
1647547440000|2022-03-17 20:04:00|4412.22|4411.62|4411.97|4411.37|4412.47|4411.87|4411.47|4410.87|717
1647547450000|2022-03-17 20:04:10|4411.72|4411.12|4411.47|4410.87|4411.72|4411.12|4411.47|4410.87|310
1647547460000|2022-03-17 20:04:20|4411.22|4410.62|4410.72|4410.12|4411.34|4410.74|4410.72|4410.12|411
1647547470000|2022-03-17 20:04:30|4410.47|4409.87|4410.97|4410.37|4411.47|4410.87|4410.47|4409.87|724
1647547480000|2022-03-17 20:04:40|4410.59|4409.99|4410.47|4409.87|4410.59|4409.99|4410.47|4409.87|570
1647547490000|2022-03-17 20:04:50|4410.22|4409.62|4409.72|4409.12|4410.22|4409.62|4409.72|4409.12|700
1647547500000|2022-03-17 20:05:00|4409.97|4409.37|4409.22|4408.62|4410.22|4409.62|4409.22|4408.62|1221
1647547510000|2022-03-17 20:05:10|4409.47|4408.87|4409.47|4408.87|4409.72|4409.12|4408.97|4408.37|1130
1647547520000|2022-03-17 20:05:20|4409.72|4409.12|4409.22|4408.62|4409.72|4409.12|4409.22|4408.62|442
1647547530000|2022-03-17 20:05:30|4408.97|4408.37|4408.97|4408.37|4409.22|4408.62|4408.72|4408.12|539
1647547540000|2022-03-17 20:05:40|4408.72|4408.12|4407.97|4407.37|4408.72|4408.12|4407.97|4407.37|292
1647547550000|2022-03-17 20:05:50|4407.72|4407.12|4407.72|4407.12|4407.97|4407.37|4407.72|4407.12|344
1647547560000|2022-03-17 20:06:00|4407.84|4407.24|4407.97|4407.37|4408.47|4407.87|4407.72|4407.12|588
1647547570000|2022-03-17 20:06:10|4408.22|4407.62|4408.47|4407.87|4408.72|4408.12|4408.22|4407.62|547
1647547580000|2022-03-17 20:06:20|4408.22|4407.62|4408.47|4407.87|4408.47|4407.87|4407.97|4407.37|349
1647547590000|2022-03-17 20:06:30|4408.22|4407.62|4407.47|4406.87|4408.22|4407.62|4407.47|4406.87|444
1647547600000|2022-03-17 20:06:40|4407.72|4407.12|4407.34|4406.74|4407.72|4407.12|4407.22|4406.62|432
1647547610000|2022-03-17 20:06:50|4407.22|4406.62|4406.47|4405.87|4407.47|4406.87|4406.47|4405.87|888
1647547620000|2022-03-17 20:07:00|4406.34|4405.74|4406.72|4406.12|4407.22|4406.62|4406.22|4405.62|661
1647547630000|2022-03-17 20:07:10|4406.97|4406.37|4407.09|4406.49|4407.09|4406.49|4406.47|4405.87|320
1647547640000|2022-03-17 20:07:20|4407.22|4406.62|4406.72|4406.12|4407.47|4406.87|4406.72|4406.12|639
1647547650000|2022-03-17 20:07:30|4406.84|4406.24|4407.22|4406.62|4407.47|4406.87|4406.72|4406.12|352
1647547660000|2022-03-17 20:07:40|4406.72|4406.12|4406.97|4406.37|4406.97|4406.37|4406.59|4405.99|460
1647547670000|2022-03-17 20:07:50|4407.22|4406.62|4406.97|4406.37|4407.22|4406.62|4406.97|4406.37|225
1647547680000|2022-03-17 20:08:00|4407.22|4406.62|4407.22|4406.62|4407.47|4406.87|4407.22|4406.62|530
1647547690000|2022-03-17 20:08:10|4406.97|4406.37|4406.59|4405.99|4406.97|4406.37|4406.47|4405.87|711
1647547700000|2022-03-17 20:08:20|4406.72|4406.12|4406.47|4405.87|4406.72|4406.12|4406.47|4405.87|243
1647547710000|2022-03-17 20:08:30|4406.22|4405.62|4406.09|4405.49|4406.34|4405.74|4406.09|4405.49|255
1647547720000|2022-03-17 20:08:40|4406.47|4405.87|4405.72|4405.12|4406.47|4405.87|4405.47|4404.87|472
1647547730000|2022-03-17 20:08:50|4405.47|4404.87|4405.47|4404.87|4405.97|4405.37|4405.47|4404.87|328
1647547740000|2022-03-17 20:09:00|4405.72|4405.12|4405.97|4405.37|4406.22|4405.62|4405.47|4404.87|500
1647547750000|2022-03-17 20:09:10|4406.47|4405.87|4405.84|4405.24|4406.47|4405.87|4405.84|4405.24|358
1647547760000|2022-03-17 20:09:20|4405.72|4405.12|4404.84|4404.24|4405.72|4405.12|4404.72|4404.12|481
1647547770000|2022-03-17 20:09:30|4404.97|4404.37|4405.22|4404.62|4405.22|4404.62|4404.72|4404.12|296
1647547780000|2022-03-17 20:09:40|4404.97|4404.37|4404.72|4404.12|4404.97|4404.37|4404.47|4403.87|251
1647547790000|2022-03-17 20:09:50|4404.97|4404.37|4404.97|4404.37|4404.97|4404.37|4404.72|4404.12|389
1647547800000|2022-03-17 20:10:00|4405.22|4404.62|4404.47|4403.87|4405.22|4404.62|4404.22|4403.62|423
1647547810000|2022-03-17 20:10:10|4404.59|4403.99|4404.22|4403.62|4404.59|4403.99|4404.22|4403.62|127
1647547820000|2022-03-17 20:10:20|4404.47|4403.87|4405.22|4404.62|4405.34|4404.74|4404.47|4403.87|306
1647547830000|2022-03-17 20:10:30|4405.34|4404.74|4405.47|4404.87|4405.47|4404.87|4405.22|4404.62|161
1647547840000|2022-03-17 20:10:40|4405.22|4404.62|4405.72|4405.12|4405.72|4405.12|4405.22|4404.62|279
1647547850000|2022-03-17 20:10:50|4405.47|4404.87|4405.47|4404.87|4405.47|4404.87|4405.22|4404.62|97
1647547860000|2022-03-17 20:11:00|4405.34|4404.74|4405.09|4404.49|4405.47|4404.87|4404.97|4404.37|794
1647547870000|2022-03-17 20:11:10|4405.22|4404.62|4405.72|4405.12|4405.72|4405.12|4405.22|4404.62|190
1647547880000|2022-03-17 20:11:20|4405.97|4405.37|4405.09|4404.49|4405.97|4405.37|4404.72|4404.12|340
1647547890000|2022-03-17 20:11:30|4405.22|4404.62|4404.47|4403.87|4405.22|4404.62|4404.47|4403.87|228
1647547900000|2022-03-17 20:11:40|4404.22|4403.62|4403.97|4403.37|4404.47|4403.87|4403.97|4403.37|232
1647547910000|2022-03-17 20:11:50|4404.22|4403.62|4405.22|4404.62|4405.47|4404.87|4404.22|4403.62|270
1647547920000|2022-03-17 20:12:00|4404.97|4404.37|4405.47|4404.87|4405.59|4404.99|4404.97|4404.37|198
1647547930000|2022-03-17 20:12:10|4405.34|4404.74|4404.97|4404.37|4405.47|4404.87|4404.72|4404.12|172
1647547940000|2022-03-17 20:12:20|4405.22|4404.62|4405.22|4404.62|4405.22|4404.62|4405.22|4404.62|137
1647547950000|2022-03-17 20:12:30|4404.97|4404.37|4405.22|4404.62|4405.22|4404.62|4404.97|4404.37|97
1647547960000|2022-03-17 20:12:40|4405.47|4404.87|4405.34|4404.74|4405.47|4404.87|4405.22|4404.62|112
1647547970000|2022-03-17 20:12:50|4405.22|4404.62|4404.72|4404.12|4405.47|4404.87|4404.72|4404.12|111
1647547980000|2022-03-17 20:13:00|4404.47|4403.87|4404.22|4403.62|4404.47|4403.87|4403.97|4403.37|237
1647547990000|2022-03-17 20:13:10|4404.09|4403.49|4403.97|4403.37|4404.22|4403.62|4403.84|4403.24|216
1647548000000|2022-03-17 20:13:20|4404.09|4403.49|4404.22|4403.62|4404.22|4403.62|4403.97|4403.37|68
1647548010000|2022-03-17 20:13:30|4404.47|4403.87|4404.47|4403.87|4404.47|4403.87|4404.47|4403.87|87
1647548020000|2022-03-17 20:13:40|4404.34|4403.74|4403.97|4403.37|4404.47|4403.87|4403.84|4403.24|141
1647548030000|2022-03-17 20:13:50|4404.22|4403.62|4403.72|4403.12|4404.22|4403.62|4403.72|4403.12|189
1647548040000|2022-03-17 20:14:00|4403.59|4402.99|4403.22|4402.62|4403.72|4403.12|4403.22|4402.62|336
1647548050000|2022-03-17 20:14:10|4402.97|4402.37|4403.47|4402.87|4403.72|4403.12|4402.97|4402.37|278
1647548060000|2022-03-17 20:14:20|4403.34|4402.74|4403.47|4402.87|4403.47|4402.87|4403.34|4402.74|92
1647548070000|2022-03-17 20:14:30|4403.22|4402.62|4403.47|4402.87|4403.47|4402.87|4402.97|4402.37|588
1647548080000|2022-03-17 20:14:40|4403.72|4403.12|4404.22|4403.62|4404.22|4403.62|4403.72|4403.12|187
1647548090000|2022-03-17 20:14:50|4404.34|4403.74|4404.22|4403.62|4404.72|4404.12|4404.22|4403.62|417
1647548100000|2022-03-17 20:15:00|4404.47|4403.87|4403.47|4402.87|4404.47|4403.87|4403.47|4402.87|186
1647548110000|2022-03-17 20:15:10|4403.72|4403.12|4403.97|4403.37|4403.97|4403.37|4403.47|4402.87|119
1647548120000|2022-03-17 20:15:20|4403.72|4403.12|4403.72|4403.12|4403.97|4403.37|4403.72|4403.12|51
1647548130000|2022-03-17 20:15:30|4403.97|4403.37|4403.34|4402.74|4403.97|4403.37|4403.22|4402.62|131
1647548140000|2022-03-17 20:15:40|4403.47|4402.87|4403.34|4402.74|4403.47|4402.87|4403.22|4402.62|39
1647548150000|2022-03-17 20:15:50|4403.47|4402.87|4403.47|4402.87|4403.47|4402.87|4403.47|4402.87|9
1647548160000|2022-03-17 20:16:00|4403.34|4402.74|4403.22|4402.62|4403.47|4402.87|4403.22|4402.62|44
1647548170000|2022-03-17 20:16:10|4403.47|4402.87|4403.22|4402.62|4403.47|4402.87|4403.22|4402.62|68
1647548180000|2022-03-17 20:16:20|4403.34|4402.74|4403.47|4402.87|4403.47|4402.87|4403.34|4402.74|18
1647548190000|2022-03-17 20:16:30|4403.22|4402.62|4403.22|4402.62|4403.22|4402.62|4403.22|4402.62|44
1647548200000|2022-03-17 20:16:40|4403.34|4402.74|4403.22|4402.62|4403.47|4402.87|4403.22|4402.62|40
1647548210000|2022-03-17 20:16:50|4403.97|4403.37|4403.97|4403.37|4403.97|4403.37|4403.72|4403.12|211
1647548220000|2022-03-17 20:17:00|4403.72|4403.12|4403.72|4403.12|4403.72|4403.12|4403.72|4403.12|32
1647548230000|2022-03-17 20:17:10|||||||||6
1647548240000|2022-03-17 20:17:20|4403.97|4403.37|4404.22|4403.62|4404.22|4403.62|4403.97|4403.37|90
1647548250000|2022-03-17 20:17:30|4404.72|4404.12|4404.72|4404.12|4404.72|4404.12|4404.72|4404.12|84
1647548260000|2022-03-17 20:17:40|4404.97|4404.37|4404.97|4404.37|4404.97|4404.37|4404.72|4404.12|58
1647548270000|2022-03-17 20:17:50|4404.72|4404.12|4404.97|4404.37|4404.97|4404.37|4404.72|4404.12|45
1647548280000|2022-03-17 20:18:00|4405.22|4404.62|4404.47|4403.87|4405.22|4404.62|4404.47|4403.87|248
1647548290000|2022-03-17 20:18:10|4404.59|4403.99|4404.47|4403.87|4404.72|4404.12|4404.47|4403.87|80
1647548300000|2022-03-17 20:18:20|4404.59|4403.99|4404.72|4404.12|4404.72|4404.12|4404.59|4403.99|40
1647548310000|2022-03-17 20:18:30|4404.22|4403.62|4404.22|4403.62|4404.22|4403.62|4403.97|4403.37|222
1647548320000|2022-03-17 20:18:40|4403.97|4403.37|4404.09|4403.49|4404.09|4403.49|4403.84|4403.24|139
1647548330000|2022-03-17 20:18:50|4403.97|4403.37|4403.84|4403.24|4403.97|4403.37|4403.72|4403.12|82
1647548340000|2022-03-17 20:19:00|4403.97|4403.37|4403.97|4403.37|4403.97|4403.37|4403.72|4403.12|59
1647548350000|2022-03-17 20:19:10|4403.84|4403.24|4403.72|4403.12|4403.84|4403.24|4403.72|4403.12|35
1647548360000|2022-03-17 20:19:20|4403.97|4403.37|4403.97|4403.37|4403.97|4403.37|4403.84|4403.24|21
1647548370000|2022-03-17 20:19:30|4403.72|4403.12|4404.72|4404.12|4404.72|4404.12|4403.72|4403.12|152
1647548380000|2022-03-17 20:19:40|4404.97|4404.37|4404.97|4404.37|4404.97|4404.37|4404.97|4404.37|91
1647548390000|2022-03-17 20:19:50|4405.22|4404.62|4404.34|4403.74|4405.22|4404.62|4404.34|4403.74|325
1647548400000|2022-03-17 20:20:00|4404.47|4403.87|4404.47|4403.87|4404.72|4404.12|4404.47|4403.87|21
1647548410000|2022-03-17 20:20:10|4404.59|4403.99|4404.72|4404.12|4404.72|4404.12|4404.47|4403.87|47
1647548420000|2022-03-17 20:20:20|4404.59|4403.99|4404.59|4403.99|4404.72|4404.12|4404.47|4403.87|16
1647548430000|2022-03-17 20:20:30|4404.72|4404.12|4404.72|4404.12|4404.72|4404.12|4404.72|4404.12|236
1647548440000|2022-03-17 20:20:40|4404.47|4403.87|4404.47|4403.87|4404.47|4403.87|4404.47|4403.87|43
1647548450000|2022-03-17 20:20:50|4404.22|4403.62|4403.97|4403.37|4404.22|4403.62|4403.97|4403.37|121
1647548460000|2022-03-17 20:21:00|4404.09|4403.49|4403.97|4403.37|4404.22|4403.62|4403.97|4403.37|32
1647548470000|2022-03-17 20:21:10|||||||||5
1647548480000|2022-03-17 20:21:20|4403.72|4403.12|4403.84|4403.24|4403.97|4403.37|4403.72|4403.12|72
1647548490000|2022-03-17 20:21:30|4403.97|4403.37|4403.72|4403.12|4403.97|4403.37|4403.72|4403.12|4
1647548500000|2022-03-17 20:21:40|4403.97|4403.37|4403.84|4403.24|4403.97|4403.37|4403.72|4403.12|44
1647548510000|2022-03-17 20:21:50|4403.97|4403.37|4403.84|4403.24|4403.97|4403.37|4403.72|4403.12|13
1647548520000|2022-03-17 20:22:00|4403.97|4403.37|4403.72|4403.12|4403.97|4403.37|4403.72|4403.12|63
1647548530000|2022-03-17 20:22:10|4403.84|4403.24|4403.72|4403.12|4403.84|4403.24|4403.72|4403.12|17
1647548540000|2022-03-17 20:22:20|4403.84|4403.24|4403.72|4403.12|4403.97|4403.37|4403.72|4403.12|95
1647548550000|2022-03-17 20:22:30|4403.84|4403.24|4403.84|4403.24|4403.97|4403.37|4403.84|4403.24|16
1647548560000|2022-03-17 20:22:40|4403.72|4403.12|4403.72|4403.12|4403.72|4403.12|4403.72|4403.12|1
1647548570000|2022-03-17 20:22:50|4403.47|4402.87|4403.47|4402.87|4403.47|4402.87|4403.47|4402.87|22
1647548580000|2022-03-17 20:23:00|4403.72|4403.12|4403.97|4403.37|4403.97|4403.37|4403.72|4403.12|71
1647548590000|2022-03-17 20:23:10|4403.84|4403.24|4403.97|4403.37|4403.97|4403.37|4403.84|4403.24|25
1647548600000|2022-03-17 20:23:20|||||||||4
1647548610000|2022-03-17 20:23:30|4403.84|4403.24|4403.97|4403.37|4403.97|4403.37|4403.72|4403.12|13
1647548620000|2022-03-17 20:23:40|4403.84|4403.24|4403.72|4403.12|4403.84|4403.24|4403.72|4403.12|30
1647548630000|2022-03-17 20:23:50|4403.84|4403.24|4403.84|4403.24|4403.84|4403.24|4403.84|4403.24|7
1647548640000|2022-03-17 20:24:00|4403.72|4403.12|4403.72|4403.12|4403.72|4403.12|4403.47|4402.87|44
1647548650000|2022-03-17 20:24:10|4403.97|4403.37|4403.97|4403.37|4403.97|4403.37|4403.72|4403.12|13
1647548660000|2022-03-17 20:24:20|||||||||1
1647548670000|2022-03-17 20:24:30|||||||||21
1647548680000|2022-03-17 20:24:40|||||||||38
1647548690000|2022-03-17 20:24:50|4404.22|4403.62|4404.47|4403.87|4404.47|4403.87|4404.22|4403.62|58
1647548700000|2022-03-17 20:25:00|4404.72|4404.12|4404.47|4403.87|4404.72|4404.12|4404.47|4403.87|75
1647548710000|2022-03-17 20:25:10|4404.22|4403.62|4403.97|4403.37|4404.22|4403.62|4403.97|4403.37|29
1647548720000|2022-03-17 20:25:20|4403.72|4403.12|4404.22|4403.62|4404.22|4403.62|4403.72|4403.12|61
1647548730000|2022-03-17 20:25:30|4404.47|4403.87|4404.22|4403.62|4404.47|4403.87|4404.09|4403.49|119
1647548740000|2022-03-17 20:25:40|4403.97|4403.37|4404.22|4403.62|4404.22|4403.62|4403.97|4403.37|62
1647548750000|2022-03-17 20:25:50|4404.09|4403.49|4404.22|4403.62|4404.22|4403.62|4403.84|4403.24|45
1647548760000|2022-03-17 20:26:00|4404.47|4403.87|4404.72|4404.12|4404.72|4404.12|4404.34|4403.74|105
1647548770000|2022-03-17 20:26:10|4404.22|4403.62|4404.22|4403.62|4404.22|4403.62|4404.22|4403.62|573
1647548780000|2022-03-17 20:26:20|||||||||6
1647548790000|2022-03-17 20:26:30|4403.97|4403.37|4404.22|4403.62|4404.22|4403.62|4403.97|4403.37|55
1647548810000|2022-03-17 20:26:50|||||||||10
1647548820000|2022-03-17 20:27:00|4403.97|4403.37|4403.97|4403.37|4403.97|4403.37|4403.97|4403.37|33
1647548830000|2022-03-17 20:27:10|||||||||1
1647548840000|2022-03-17 20:27:20|4403.72|4403.12|4403.72|4403.12|4403.84|4403.24|4403.72|4403.12|175
1647548850000|2022-03-17 20:27:30|4403.84|4403.24|4403.72|4403.12|4403.84|4403.24|4403.72|4403.12|7
1647548860000|2022-03-17 20:27:40|||||||||32
1647548870000|2022-03-17 20:27:50|4403.84|4403.24|4403.72|4403.12|4403.97|4403.37|4403.72|4403.12|306
1647548880000|2022-03-17 20:28:00|4403.97|4403.37|4403.97|4403.37|4403.97|4403.37|4403.72|4403.12|36
1647548900000|2022-03-17 20:28:20|4403.84|4403.24|4403.97|4403.37|4403.97|4403.37|4403.84|4403.24|35
1647548910000|2022-03-17 20:28:30|4403.72|4403.12|4401.72|4401.12|4403.72|4403.12|4401.72|4401.12|1146
1647548920000|2022-03-17 20:28:40|4401.97|4401.37|4396.47|4395.87|4402.22|4401.62|4396.47|4395.87|2638
1647548930000|2022-03-17 20:28:50|4395.97|4395.37|4391.97|4391.37|4395.97|4395.37|4391.59|4390.99|830
1647548940000|2022-03-17 20:29:00|4392.22|4391.62|4395.72|4395.12|4395.97|4395.37|4391.72|4391.12|1138
1647548950000|2022-03-17 20:29:10|4395.97|4395.37|4396.47|4395.87|4396.72|4396.12|4394.97|4394.37|253
1647548960000|2022-03-17 20:29:20|4395.84|4395.24|4394.47|4393.87|4395.84|4395.24|4393.84|4393.24|311
1647548970000|2022-03-17 20:29:30|4394.59|4393.99|4394.47|4393.87|4394.84|4394.24|4394.22|4393.62|85
1647548980000|2022-03-17 20:29:40|4394.22|4393.62|4397.72|4397.12|4397.72|4397.12|4394.22|4393.62|338
1647548990000|2022-03-17 20:29:50|4398.22|4397.62|4399.22|4398.62|4399.47|4398.87|4397.97|4397.37|380
1647549000000|2022-03-17 20:30:00|4398.97|4398.37|4399.47|4398.87|4399.72|4399.12|4398.72|4398.12|228
1647549010000|2022-03-17 20:30:10|4399.59|4398.99|4399.47|4398.87|4399.72|4399.12|4399.47|4398.87|173
1647549020000|2022-03-17 20:30:20|4398.47|4397.87|4396.97|4396.37|4398.47|4397.87|4396.84|4396.24|294
1647549030000|2022-03-17 20:30:30|4397.47|4396.87|4396.97|4396.37|4397.47|4396.87|4396.72|4396.12|220
1647549040000|2022-03-17 20:30:40|4396.72|4396.12|4395.84|4395.24|4396.84|4396.24|4395.84|4395.24|216
1647549050000|2022-03-17 20:30:50|4395.97|4395.37|4396.47|4395.87|4397.22|4396.62|4395.97|4395.37|188
1647549060000|2022-03-17 20:31:00|4396.72|4396.12|4397.22|4396.62|4397.22|4396.62|4396.72|4396.12|131
1647549070000|2022-03-17 20:31:10|4397.47|4396.87|4397.97|4397.37|4398.22|4397.62|4397.34|4396.74|123
1647549080000|2022-03-17 20:31:20|4398.09|4397.49|4397.47|4396.87|4398.22|4397.62|4397.47|4396.87|77
1647549090000|2022-03-17 20:31:30|4397.34|4396.74|4398.09|4397.49|4398.47|4397.87|4397.34|4396.74|228
1647549100000|2022-03-17 20:31:40|4397.97|4397.37|4398.47|4397.87|4398.47|4397.87|4397.97|4397.37|283
1647549110000|2022-03-17 20:31:50|4398.34|4397.74|4398.47|4397.87|4398.47|4397.87|4398.34|4397.74|70
1647549120000|2022-03-17 20:32:00|4398.59|4397.99|4399.47|4398.87|4399.47|4398.87|4398.47|4397.87|112
1647549130000|2022-03-17 20:32:10|4399.72|4399.12|4399.72|4399.12|4399.84|4399.24|4399.72|4399.12|120
1647549140000|2022-03-17 20:32:20|4398.97|4398.37|4398.97|4398.37|4399.22|4398.62|4398.72|4398.12|86
1647549150000|2022-03-17 20:32:30|4398.84|4398.24|4398.59|4397.99|4398.84|4398.24|4397.97|4397.37|88
1647549160000|2022-03-17 20:32:40|4398.72|4398.12|4398.72|4398.12|4398.84|4398.24|4398.47|4397.87|15
1647549170000|2022-03-17 20:32:50|4398.84|4398.24|4398.34|4397.74|4398.84|4398.24|4398.09|4397.49|551
1647549180000|2022-03-17 20:33:00|4398.22|4397.62|4399.22|4398.62|4399.22|4398.62|4398.22|4397.62|103
1647549190000|2022-03-17 20:33:10|4399.09|4398.49|4398.84|4398.24|4399.22|4398.62|4398.84|4398.24|38
1647549200000|2022-03-17 20:33:20|4398.59|4397.99|4398.34|4397.74|4398.59|4397.99|4397.97|4397.37|50
1647549210000|2022-03-17 20:33:30|4398.97|4398.37|4398.09|4397.49|4398.97|4398.37|4398.09|4397.49|94
1647549220000|2022-03-17 20:33:40|4398.22|4397.62|4398.09|4397.49|4398.22|4397.62|4397.97|4397.37|486
1647549230000|2022-03-17 20:33:50|4398.22|4397.62|4397.72|4397.12|4398.22|4397.62|4397.47|4396.87|181
1647549240000|2022-03-17 20:34:00|4397.59|4396.99|4397.59|4396.99|4398.09|4397.49|4397.47|4396.87|219
1647549250000|2022-03-17 20:34:10|4397.97|4397.37|4397.84|4397.24|4397.97|4397.37|4397.84|4397.24|78
1647549260000|2022-03-17 20:34:20|4397.59|4396.99|4397.72|4397.12|4397.97|4397.37|4397.47|4396.87|98
1647549270000|2022-03-17 20:34:30|4397.59|4396.99|4397.59|4396.99|4398.09|4397.49|4397.47|4396.87|195
1647549280000|2022-03-17 20:34:40|4397.47|4396.87|4396.97|4396.37|4397.47|4396.87|4396.59|4395.99|76
1647549290000|2022-03-17 20:34:50|4397.09|4396.49|4396.72|4396.12|4397.59|4396.99|4396.59|4395.99|50
1647549300000|2022-03-17 20:35:00|4396.84|4396.24|4396.59|4395.99|4396.97|4396.37|4396.59|4395.99|53
1647549310000|2022-03-17 20:35:10|4396.72|4396.12|4397.34|4396.74|4397.47|4396.87|4396.72|4396.12|134
1647549320000|2022-03-17 20:35:20|4397.47|4396.87|4397.97|4397.37|4397.97|4397.37|4397.22|4396.62|707
1647549330000|2022-03-17 20:35:30|4397.34|4396.74|4397.09|4396.49|4397.59|4396.99|4397.09|4396.49|612
1647549340000|2022-03-17 20:35:40|4396.97|4396.37|4396.59|4395.99|4397.22|4396.62|4396.47|4395.87|38
1647549350000|2022-03-17 20:35:50|4396.47|4395.87|4396.72|4396.12|4397.09|4396.49|4396.47|4395.87|77
1647549360000|2022-03-17 20:36:00|4396.84|4396.24|4396.72|4396.12|4397.09|4396.49|4396.72|4396.12|56
1647549370000|2022-03-17 20:36:10|4396.84|4396.24|4397.09|4396.49|4397.09|4396.49|4396.84|4396.24|76
1647549380000|2022-03-17 20:36:20|4396.84|4396.24|4396.72|4396.12|4397.09|4396.49|4396.47|4395.87|222
1647549390000|2022-03-17 20:36:30|4396.47|4395.87|4395.97|4395.37|4396.47|4395.87|4395.97|4395.37|60
1647549400000|2022-03-17 20:36:40|4395.84|4395.24|4395.59|4394.99|4395.84|4395.24|4395.59|4394.99|50
1647549410000|2022-03-17 20:36:50|4395.72|4395.12|4395.72|4395.12|4395.97|4395.37|4395.47|4394.87|100
1647549420000|2022-03-17 20:37:00|4395.47|4394.87|4395.09|4394.49|4395.47|4394.87|4395.09|4394.49|103
1647549430000|2022-03-17 20:37:10|4395.22|4394.62|4394.72|4394.12|4395.22|4394.62|4394.72|4394.12|109
1647549440000|2022-03-17 20:37:20|4394.47|4393.87|4393.72|4393.12|4394.47|4393.87|4393.72|4393.12|223
1647549450000|2022-03-17 20:37:30|4393.59|4392.99|4393.09|4392.49|4393.72|4393.12|4392.72|4392.12|127
1647549460000|2022-03-17 20:37:40|4393.22|4392.62|4392.72|4392.12|4393.22|4392.62|4392.72|4392.12|151
1647549470000|2022-03-17 20:37:50|4392.22|4391.62|4392.22|4391.62|4392.47|4391.87|4391.84|4391.24|214
1647549480000|2022-03-17 20:38:00|4392.34|4391.74|4392.72|4392.12|4392.84|4392.24|4392.34|4391.74|317
1647549490000|2022-03-17 20:38:10|4392.47|4391.87|4393.22|4392.62|4393.22|4392.62|4392.47|4391.87|160
1647549500000|2022-03-17 20:38:20|4393.47|4392.87|4391.97|4391.37|4393.47|4392.87|4391.47|4390.87|243
1647549510000|2022-03-17 20:38:30|4392.84|4392.24|4392.84|4392.24|4392.97|4392.37|4392.59|4391.99|104
1647549520000|2022-03-17 20:38:40|4392.72|4392.12|4391.97|4391.37|4392.84|4392.24|4391.97|4391.37|57
1647549530000|2022-03-17 20:38:50|4392.09|4391.49|4392.22|4391.62|4392.22|4391.62|4391.34|4390.74|121
1647549540000|2022-03-17 20:39:00|4392.34|4391.74|4392.47|4391.87|4392.72|4392.12|4392.34|4391.74|18
1647549550000|2022-03-17 20:39:10|4392.59|4391.99|4392.47|4391.87|4392.72|4392.12|4392.22|4391.62|68
1647549560000|2022-03-17 20:39:20|4392.72|4392.12|4392.34|4391.74|4392.72|4392.12|4391.97|4391.37|70
1647549570000|2022-03-17 20:39:30|4392.47|4391.87|4392.59|4391.99|4392.72|4392.12|4392.22|4391.62|137
1647549580000|2022-03-17 20:39:40|4392.34|4391.74|4392.84|4392.24|4392.84|4392.24|4392.34|4391.74|32
1647549590000|2022-03-17 20:39:50|4392.72|4392.12|4392.84|4392.24|4392.84|4392.24|4391.97|4391.37|91
1647549600000|2022-03-17 20:40:00|4392.72|4392.12|4393.47|4392.87|4393.72|4393.12|4392.47|4391.87|143
1647549610000|2022-03-17 20:40:10|4393.72|4393.12|4393.59|4392.99|4393.97|4393.37|4393.47|4392.87|52
1647549620000|2022-03-17 20:40:20|4393.72|4393.12|4392.34|4391.74|4393.72|4393.12|4392.34|4391.74|103
1647549630000|2022-03-17 20:40:30|4391.84|4391.24|4391.34|4390.74|4391.97|4391.37|4391.22|4390.62|111
1647549640000|2022-03-17 20:40:40|4391.22|4390.62|4391.59|4390.99|4391.72|4391.12|4390.97|4390.37|40
1647549650000|2022-03-17 20:40:50|4391.72|4391.12|4391.97|4391.37|4391.97|4391.37|4391.47|4390.87|29
1647549660000|2022-03-17 20:41:00|4391.84|4391.24|4391.72|4391.12|4392.09|4391.49|4391.59|4390.99|77
1647549670000|2022-03-17 20:41:10|4391.47|4390.87|4392.22|4391.62|4392.22|4391.62|4391.09|4390.49|92
1647549680000|2022-03-17 20:41:20|4392.34|4391.74|4391.84|4391.24|4392.47|4391.87|4391.72|4391.12|31
1647549690000|2022-03-17 20:41:30|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|4391.59|4390.99|37
1647549700000|2022-03-17 20:41:40|4391.72|4391.12|4391.47|4390.87|4391.72|4391.12|4391.34|4390.74|28
1647549710000|2022-03-17 20:41:50|4391.34|4390.74|4391.09|4390.49|4391.47|4390.87|4390.97|4390.37|56
1647549720000|2022-03-17 20:42:00|4391.22|4390.62|4390.72|4390.12|4391.22|4390.62|4390.72|4390.12|70
1647549730000|2022-03-17 20:42:10|4390.59|4389.99|4390.34|4389.74|4390.59|4389.99|4390.22|4389.62|76
1647549740000|2022-03-17 20:42:20|4390.47|4389.87|4390.09|4389.49|4390.72|4390.12|4390.09|4389.49|62
1647549750000|2022-03-17 20:42:30|4390.22|4389.62|4389.97|4389.37|4390.59|4389.99|4389.97|4389.37|126
1647549760000|2022-03-17 20:42:40|4390.22|4389.62|4389.97|4389.37|4390.47|4389.87|4389.59|4388.99|252
1647549770000|2022-03-17 20:42:50|4390.22|4389.62|4389.97|4389.37|4390.47|4389.87|4389.97|4389.37|39
1647549780000|2022-03-17 20:43:00|4389.72|4389.12|4390.59|4389.99|4390.59|4389.99|4389.34|4388.74|131
1647549790000|2022-03-17 20:43:10|4390.72|4390.12|4389.97|4389.37|4390.84|4390.24|4389.97|4389.37|70
1647549800000|2022-03-17 20:43:20|4389.72|4389.12|4390.22|4389.62|4390.22|4389.62|4389.72|4389.12|36
1647549810000|2022-03-17 20:43:30|4390.09|4389.49|4390.22|4389.62|4390.72|4390.12|4390.09|4389.49|71
1647549820000|2022-03-17 20:43:40|4390.09|4389.49|4389.97|4389.37|4390.09|4389.49|4389.84|4389.24|15
1647549830000|2022-03-17 20:43:50|4390.09|4389.49|4390.09|4389.49|4390.22|4389.62|4389.97|4389.37|17
1647549840000|2022-03-17 20:44:00|4390.22|4389.62|4389.72|4389.12|4390.47|4389.87|4389.59|4388.99|58
1647549850000|2022-03-17 20:44:10|4389.59|4388.99|4389.59|4388.99|4389.72|4389.12|4389.59|4388.99|21
1647549860000|2022-03-17 20:44:20|4389.72|4389.12|4390.97|4390.37|4390.97|4390.37|4389.72|4389.12|142
1647549870000|2022-03-17 20:44:30|4391.22|4390.62|4391.84|4391.24|4391.84|4391.24|4391.22|4390.62|153
1647549880000|2022-03-17 20:44:40|4391.72|4391.12|4391.84|4391.24|4391.97|4391.37|4391.22|4390.62|69
1647549890000|2022-03-17 20:44:50|4391.97|4391.37|4391.72|4391.12|4391.97|4391.37|4391.47|4390.87|47
1647549900000|2022-03-17 20:45:00|4391.59|4390.99|4394.22|4393.62|4394.22|4393.62|4391.59|4390.99|323
1647549910000|2022-03-17 20:45:10|4393.97|4393.37|4393.97|4393.37|4394.22|4393.62|4393.72|4393.12|123
1647549920000|2022-03-17 20:45:20|4393.84|4393.24|4393.84|4393.24|4393.84|4393.24|4393.84|4393.24|42
1647549930000|2022-03-17 20:45:30|4393.97|4393.37|4392.97|4392.37|4393.97|4393.37|4392.72|4392.12|67
1647549940000|2022-03-17 20:45:40|4393.09|4392.49|4393.22|4392.62|4393.47|4392.87|4393.09|4392.49|21
1647549950000|2022-03-17 20:45:50|4392.84|4392.24|4392.84|4392.24|4392.84|4392.24|4392.72|4392.12|21
1647549960000|2022-03-17 20:46:00|4392.97|4392.37|4393.09|4392.49|4393.09|4392.49|4392.84|4392.24|11
1647549970000|2022-03-17 20:46:10|4393.22|4392.62|4393.22|4392.62|4394.59|4393.99|4393.22|4392.62|139
1647549980000|2022-03-17 20:46:20|4393.59|4392.99|4393.22|4392.62|4393.59|4392.99|4393.09|4392.49|178
1647549990000|2022-03-17 20:46:30|4393.09|4392.49|4392.97|4392.37|4393.22|4392.62|4392.72|4392.12|97
1647550000000|2022-03-17 20:46:40|4393.09|4392.49|4393.22|4392.62|4393.22|4392.62|4392.84|4392.24|38
1647550010000|2022-03-17 20:46:50|4392.59|4391.99|4392.84|4392.24|4392.84|4392.24|4392.59|4391.99|72
1647550020000|2022-03-17 20:47:00|4392.72|4392.12|4392.97|4392.37|4392.97|4392.37|4392.59|4391.99|9
1647550030000|2022-03-17 20:47:10|4393.34|4392.74|4394.84|4394.24|4394.84|4394.24|4393.34|4392.74|88
1647550040000|2022-03-17 20:47:20|4394.97|4394.37|4394.34|4393.74|4395.22|4394.62|4394.22|4393.62|127
1647550050000|2022-03-17 20:47:30|4394.72|4394.12|4394.84|4394.24|4394.84|4394.24|4394.72|4394.12|43
1647550060000|2022-03-17 20:47:40|4394.72|4394.12|4394.72|4394.12|4394.84|4394.24|4394.47|4393.87|34
1647550070000|2022-03-17 20:47:50|4394.59|4393.99|4394.97|4394.37|4394.97|4394.37|4394.59|4393.99|39
1647550080000|2022-03-17 20:48:00|4394.72|4394.12|4394.84|4394.24|4394.84|4394.24|4394.47|4393.87|16
1647550090000|2022-03-17 20:48:10|4394.97|4394.37|4395.34|4394.74|4395.47|4394.87|4394.97|4394.37|27
1647550100000|2022-03-17 20:48:20|4395.22|4394.62|4395.34|4394.74|4395.34|4394.74|4395.22|4394.62|19
1647550110000|2022-03-17 20:48:30|4394.84|4394.24|4394.59|4393.99|4394.84|4394.24|4394.59|4393.99|34
1647550120000|2022-03-17 20:48:40|4395.22|4394.62|4395.72|4395.12|4395.72|4395.12|4395.22|4394.62|35
1647550130000|2022-03-17 20:48:50|4395.84|4395.24|4394.84|4394.24|4395.84|4395.24|4394.72|4394.12|59
1647550140000|2022-03-17 20:49:00|4394.97|4394.37|4394.22|4393.62|4394.97|4394.37|4393.97|4393.37|55
1647550150000|2022-03-17 20:49:10|4393.97|4393.37|4393.59|4392.99|4393.97|4393.37|4393.47|4392.87|77
1647550160000|2022-03-17 20:49:20|4393.47|4392.87|4393.47|4392.87|4393.59|4392.99|4393.22|4392.62|32
1647550170000|2022-03-17 20:49:30|4393.09|4392.49|4393.22|4392.62|4393.22|4392.62|4392.97|4392.37|57
1647550180000|2022-03-17 20:49:40|4393.47|4392.87|4393.34|4392.74|4393.47|4392.87|4393.34|4392.74|22
1647550190000|2022-03-17 20:49:50|4392.84|4392.24|4392.84|4392.24|4392.84|4392.24|4392.84|4392.24|36
1647550200000|2022-03-17 20:50:00|4392.72|4392.12|4392.09|4391.49|4392.72|4392.12|4392.09|4391.49|55
1647550210000|2022-03-17 20:50:10|4392.22|4391.62|4392.09|4391.49|4392.22|4391.62|4392.09|4391.49|8
1647550220000|2022-03-17 20:50:20|4392.22|4391.62|4391.84|4391.24|4392.22|4391.62|4391.72|4391.12|36
1647550230000|2022-03-17 20:50:30|4391.97|4391.37|4390.97|4390.37|4392.09|4391.49|4390.97|4390.37|73
1647550240000|2022-03-17 20:50:40|4391.47|4390.87|4391.47|4390.87|4391.72|4391.12|4391.47|4390.87|25
1647550250000|2022-03-17 20:50:50|4390.97|4390.37|4390.97|4390.37|4391.22|4390.62|4390.84|4390.24|43
1647550260000|2022-03-17 20:51:00|4391.22|4390.62|4390.97|4390.37|4391.22|4390.62|4390.97|4390.37|23
1647550270000|2022-03-17 20:51:10|4391.22|4390.62|4390.84|4390.24|4391.22|4390.62|4390.72|4390.12|55
1647550280000|2022-03-17 20:51:20|4390.97|4390.37|4391.34|4390.74|4391.34|4390.74|4390.84|4390.24|8
1647550290000|2022-03-17 20:51:30|4391.22|4390.62|4392.34|4391.74|4392.34|4391.74|4391.22|4390.62|45
1647550300000|2022-03-17 20:51:40|4392.22|4391.62|4392.59|4391.99|4392.59|4391.99|4392.22|4391.62|9
1647550310000|2022-03-17 20:51:50|4392.72|4392.12|4393.09|4392.49|4393.47|4392.87|4392.72|4392.12|28
1647550320000|2022-03-17 20:52:00|4393.22|4392.62|4393.34|4392.74|4393.59|4392.99|4393.22|4392.62|37
1647550330000|2022-03-17 20:52:10|4393.22|4392.62|4393.22|4392.62|4393.47|4392.87|4393.22|4392.62|15
1647550340000|2022-03-17 20:52:20|4392.97|4392.37|4392.72|4392.12|4393.09|4392.49|4392.72|4392.12|31
1647550350000|2022-03-17 20:52:30|4392.97|4392.37|4392.47|4391.87|4392.97|4392.37|4392.47|4391.87|67
1647550360000|2022-03-17 20:52:40|||||||||104
1647550370000|2022-03-17 20:52:50|4392.72|4392.12|4393.09|4392.49|4393.09|4392.49|4392.72|4392.12|12
1647550380000|2022-03-17 20:53:00|4392.97|4392.37|4393.09|4392.49|4393.09|4392.49|4392.84|4392.24|20
1647550390000|2022-03-17 20:53:10|4393.22|4392.62|4393.09|4392.49|4393.47|4392.87|4392.97|4392.37|18
1647550400000|2022-03-17 20:53:20|4392.22|4391.62|4392.22|4391.62|4392.34|4391.74|4392.22|4391.62|61
1647550410000|2022-03-17 20:53:30|4391.97|4391.37|4391.97|4391.37|4391.97|4391.37|4391.97|4391.37|23
1647550420000|2022-03-17 20:53:40|4392.34|4391.74|4392.47|4391.87|4392.47|4391.87|4392.34|4391.74|9
1647550430000|2022-03-17 20:53:50|4392.84|4392.24|4392.72|4392.12|4392.97|4392.37|4392.72|4392.12|26
1647550440000|2022-03-17 20:54:00|4392.84|4392.24|4393.22|4392.62|4393.22|4392.62|4392.84|4392.24|43
1647550450000|2022-03-17 20:54:10|4393.09|4392.49|4392.97|4392.37|4393.22|4392.62|4392.97|4392.37|12
1647550460000|2022-03-17 20:54:20|4393.09|4392.49|4392.84|4392.24|4393.22|4392.62|4392.84|4392.24|23
1647550470000|2022-03-17 20:54:30|4392.72|4392.12|4392.72|4392.12|4392.72|4392.12|4392.72|4392.12|10
1647550480000|2022-03-17 20:54:40|4392.84|4392.24|4392.97|4392.37|4392.97|4392.37|4392.84|4392.24|22
1647550490000|2022-03-17 20:54:50|4393.22|4392.62|4393.22|4392.62|4393.22|4392.62|4393.22|4392.62|27
1647550500000|2022-03-17 20:55:00|4393.47|4392.87|4393.22|4392.62|4393.47|4392.87|4393.22|4392.62|33
1647550510000|2022-03-17 20:55:10|4393.47|4392.87|4393.22|4392.62|4393.47|4392.87|4393.22|4392.62|8
1647550520000|2022-03-17 20:55:20|4393.34|4392.74|4393.34|4392.74|4393.34|4392.74|4393.34|4392.74|18
1647550530000|2022-03-17 20:55:30|4393.47|4392.87|4393.22|4392.62|4393.47|4392.87|4393.22|4392.62|39
1647550540000|2022-03-17 20:55:40|4393.47|4392.87|4392.97|4392.37|4393.47|4392.87|4392.97|4392.37|107
1647550550000|2022-03-17 20:55:50|||||||||7
1647550560000|2022-03-17 20:56:00|4392.72|4392.12|4392.72|4392.12|4392.72|4392.12|4392.59|4391.99|83
1647550570000|2022-03-17 20:56:10|||||||||4
1647550580000|2022-03-17 20:56:20|4391.72|4391.12|4392.47|4391.87|4392.47|4391.87|4391.72|4391.12|111
1647550590000|2022-03-17 20:56:30|4392.22|4391.62|4392.22|4391.62|4392.22|4391.62|4392.22|4391.62|13
1647550600000|2022-03-17 20:56:40|||||||||3
1647550610000|2022-03-17 20:56:50|4391.97|4391.37|4391.97|4391.37|4391.97|4391.37|4391.97|4391.37|64
1647550620000|2022-03-17 20:57:00|||||||||28
1647550630000|2022-03-17 20:57:10|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|4391.97|4391.37|5
1647550640000|2022-03-17 20:57:20|4391.97|4391.37|4391.84|4391.24|4391.97|4391.37|4391.72|4391.12|21
1647550650000|2022-03-17 20:57:30|4391.97|4391.37|4392.22|4391.62|4392.22|4391.62|4391.97|4391.37|12
1647550660000|2022-03-17 20:57:40|4392.09|4391.49|4391.84|4391.24|4392.22|4391.62|4391.84|4391.24|29
1647550670000|2022-03-17 20:57:50|4391.72|4391.12|4392.22|4391.62|4392.34|4391.74|4391.72|4391.12|19
1647550680000|2022-03-17 20:58:00|4392.09|4391.49|4391.97|4391.37|4392.34|4391.74|4391.97|4391.37|9
1647550690000|2022-03-17 20:58:10|||||||||5
1647550700000|2022-03-17 20:58:20|4392.34|4391.74|4392.47|4391.87|4392.47|4391.87|4392.22|4391.62|41
1647550710000|2022-03-17 20:58:30|||||||||12
1647550720000|2022-03-17 20:58:40|4392.59|4391.99|4393.34|4392.74|4393.34|4392.74|4392.59|4391.99|34
1647550730000|2022-03-17 20:58:50|4393.22|4392.62|4392.59|4391.99|4393.34|4392.74|4392.59|4391.99|74
1647550740000|2022-03-17 20:59:00|4392.22|4391.62|4391.97|4391.37|4392.22|4391.62|4391.97|4391.37|65
1647550750000|2022-03-17 20:59:10|4391.72|4391.12|4392.72|4392.12|4392.72|4392.12|4391.72|4391.12|56
1647550760000|2022-03-17 20:59:20|4392.84|4392.24|4392.34|4391.74|4392.97|4392.37|4392.34|4391.74|98
1647550770000|2022-03-17 20:59:30|4391.97|4391.37|4392.72|4392.12|4392.97|4392.37|4391.97|4391.37|52
1647550780000|2022-03-17 20:59:40|4392.97|4392.37|4392.72|4392.12|4392.97|4392.37|4392.34|4391.74|118
1647550790000|2022-03-17 20:59:50|4392.84|4392.24|4393.48|4391.98|4393.48|4392.49|4392.59|4391.9|50
1647550800000|2022-03-17 21:00:00|4394.13|4392.63|4393.66|4392.16|4394.13|4392.63|4393.66|4392.16|12
1647550810000|2022-03-17 21:00:10|4393.51|4392.01|4393.51|4392.01|4393.51|4392.01|4393.51|4392.01|0
1647550830000|2022-03-17 21:00:30|4393.44|4391.94|4393.44|4391.94|4393.44|4391.94|4393.44|4391.94|0
1647550840000|2022-03-17 21:00:40|4393.51|4392.01|4393.59|4392.09|4393.59|4392.09|4393.51|4392.01|0
1647550850000|2022-03-17 21:00:50|4393.62|4392.12|4393.59|4392.09|4393.62|4392.12|4393.59|4392.09|0
1647550860000|2022-03-17 21:01:00|4393.62|4392.12|4393.62|4392.12|4393.62|4392.12|4393.62|4392.12|0
1647550870000|2022-03-17 21:01:10|4393.59|4392.09|4393.59|4392.09|4393.59|4392.09|4393.59|4392.09|0
1647550880000|2022-03-17 21:01:20|4393.55|4392.05|4393.55|4392.05|4393.55|4392.05|4393.55|4392.05|0
1647550890000|2022-03-17 21:01:30|4393.59|4392.09|4393.59|4392.09|4393.59|4392.09|4393.59|4392.09|0
1647550900000|2022-03-17 21:01:40|4393.62|4392.12|4393.62|4392.12|4393.62|4392.12|4393.62|4392.12|0
1647550910000|2022-03-17 21:01:50|4393.51|4392.01|4393.51|4392.01|4393.51|4392.01|4393.51|4392.01|0
1647550920000|2022-03-17 21:02:00|4393.59|4392.09|4393.59|4392.09|4393.59|4392.09|4393.59|4392.09|0
1647550930000|2022-03-17 21:02:10|4393.51|4392.01|4393.51|4392.01|4393.51|4392.01|4393.51|4392.01|0
1647550970000|2022-03-17 21:02:50|4393.91|4392.41|4393.91|4392.41|4393.91|4392.41|4393.91|4392.41|0
1647550990000|2022-03-17 21:03:10|4393.88|4392.38|4393.91|4392.41|4393.91|4392.41|4393.88|4392.38|0
1647551070000|2022-03-17 21:04:30|4393.88|4392.38|4393.88|4392.38|4393.88|4392.38|4393.88|4392.38|0
1647551080000|2022-03-17 21:04:40|4393.84|4392.34|4393.88|4392.38|4393.88|4392.38|4393.81|4392.31|0
1647551090000|2022-03-17 21:04:50|4393.91|4392.41|4393.91|4392.41|4393.91|4392.41|4393.91|4392.41|0
1647551100000|2022-03-17 21:05:00|4393.88|4392.38|4393.84|4392.34|4393.88|4392.38|4393.84|4392.34|0
1647551110000|2022-03-17 21:05:10|4393.81|4392.31|4393.81|4392.31|4393.81|4392.31|4393.81|4392.31|0
1647551120000|2022-03-17 21:05:20|4393.84|4392.34|4393.84|4392.34|4393.84|4392.34|4393.84|4392.34|0
1647551140000|2022-03-17 21:05:40|4393.88|4392.38|4393.95|4392.45|4393.95|4392.45|4393.88|4392.38|0
1647551150000|2022-03-17 21:05:50|4394.24|4392.74|4394.24|4392.74|4394.24|4392.74|4394.24|4392.74|0
1647551160000|2022-03-17 21:06:00|4394.13|4392.63|4394.27|4392.77|4394.27|4392.77|4394.13|4392.63|0
1647551180000|2022-03-17 21:06:20|4394.24|4392.74|4394.24|4392.74|4394.24|4392.74|4394.24|4392.74|0
1647551190000|2022-03-17 21:06:30|4394.21|4392.71|4394.27|4392.77|4394.27|4392.77|4394.21|4392.71|0
1647551200000|2022-03-17 21:06:40|4394.38|4392.88|4394.38|4392.88|4394.38|4392.88|4394.38|4392.88|0
1647551240000|2022-03-17 21:07:20|4394.42|4392.92|4394.42|4392.92|4394.42|4392.92|4394.42|4392.92|0
1647551250000|2022-03-17 21:07:30|4394.45|4392.95|4394.45|4392.95|4394.45|4392.95|4394.45|4392.95|0
1647551260000|2022-03-17 21:07:40|4394.78|4393.28|4394.74|4393.24|4394.78|4393.28|4394.74|4393.24|0
1647551270000|2022-03-17 21:07:50|4394.78|4393.28|4394.78|4393.28|4394.78|4393.28|4394.78|4393.28|0
1647551280000|2022-03-17 21:08:00|4394.74|4393.24|4394.74|4393.24|4394.74|4393.24|4394.74|4393.24|0
1647551300000|2022-03-17 21:08:20|4394.93|4393.43|4394.78|4393.28|4394.93|4393.43|4394.78|4393.28|0
1647551330000|2022-03-17 21:08:50|4394.6|4393.1|4394.6|4393.1|4394.6|4393.1|4394.6|4393.1|0
1647551340000|2022-03-17 21:09:00|4394.78|4393.28|4394.78|4393.28|4394.78|4393.28|4394.78|4393.28|0
1647551350000|2022-03-17 21:09:10|4394.74|4393.24|4394.74|4393.24|4394.74|4393.24|4394.74|4393.24|0
1647551380000|2022-03-17 21:09:40|4394.71|4393.21|4394.71|4393.21|4394.71|4393.21|4394.71|4393.21|0
1647551450000|2022-03-17 21:10:50|4394.53|4393.03|4394.53|4393.03|4394.53|4393.03|4394.53|4393.03|0
1647551470000|2022-03-17 21:11:10|4394.6|4393.1|4394.6|4393.1|4394.6|4393.1|4394.6|4393.1|0
1647551480000|2022-03-17 21:11:20|4394.78|4393.28|4394.78|4393.28|4394.78|4393.28|4394.78|4393.28|0
1647551500000|2022-03-17 21:11:40|4394.85|4393.35|4394.85|4393.35|4394.85|4393.35|4394.85|4393.35|0
1647551510000|2022-03-17 21:11:50|4394.82|4393.32|4394.82|4393.32|4394.82|4393.32|4394.82|4393.32|0
1647551530000|2022-03-17 21:12:10|4394.78|4393.28|4394.78|4393.28|4394.78|4393.28|4394.78|4393.28|0
1647551630000|2022-03-17 21:13:50|4394.89|4393.39|4394.64|4393.14|4394.89|4393.39|4394.64|4393.14|0
1647551640000|2022-03-17 21:14:00|4394.78|4393.28|4394.71|4393.21|4394.78|4393.28|4394.71|4393.21|0
1647551650000|2022-03-17 21:14:10|4394.56|4393.06|4394.56|4393.06|4394.56|4393.06|4394.56|4393.06|0
1647551670000|2022-03-17 21:14:30|4394.82|4393.32|4394.71|4393.21|4394.82|4393.32|4394.71|4393.21|0
1647551680000|2022-03-17 21:14:40|4394.78|4393.28|4394.45|4392.95|4394.78|4393.28|4394.45|4392.95|0
1647551690000|2022-03-17 21:14:50|4394.82|4393.32|4394.71|4393.21|4394.82|4393.32|4394.71|4393.21|0
1647551700000|2022-03-17 21:15:00|4394.67|4393.17|4394.78|4393.28|4394.78|4393.28|4394.67|4393.17|0
1647551710000|2022-03-17 21:15:10|4394.74|4393.24|4394.74|4393.24|4394.74|4393.24|4394.74|4393.24|0
1647551720000|2022-03-17 21:15:20|4394.67|4393.17|4394.67|4393.17|4394.67|4393.17|4394.67|4393.17|0
1647551730000|2022-03-17 21:15:30|4394.74|4393.24|4394.71|4393.21|4394.74|4393.24|4394.71|4393.21|0
1647551740000|2022-03-17 21:15:40|4394.6|4393.1|4394.56|4393.06|4394.6|4393.1|4394.56|4393.06|0
1647551750000|2022-03-17 21:15:50|4394.67|4393.17|4394.67|4393.17|4394.67|4393.17|4394.67|4393.17|0
1647551760000|2022-03-17 21:16:00|4394.71|4393.21|4394.71|4393.21|4394.71|4393.21|4394.71|4393.21|0
1647551770000|2022-03-17 21:16:10|4394.85|4393.35|4394.82|4393.32|4394.85|4393.35|4394.82|4393.32|0
1647551780000|2022-03-17 21:16:20|4394.71|4393.21|4394.71|4393.21|4394.71|4393.21|4394.71|4393.21|0
1647551820000|2022-03-17 21:17:00|4394.64|4393.14|4394.64|4393.14|4394.64|4393.14|4394.64|4393.14|0
1647551850000|2022-03-17 21:17:30|4394.6|4393.1|4394.64|4393.14|4394.64|4393.14|4394.6|4393.1|0
1647551870000|2022-03-17 21:17:50|4394.67|4393.17|4394.67|4393.17|4394.67|4393.17|4394.67|4393.17|0
1647551900000|2022-03-17 21:18:20|4394.78|4393.28|4394.78|4393.28|4394.78|4393.28|4394.78|4393.28|0
1647551920000|2022-03-17 21:18:40|4394.82|4393.32|4394.82|4393.32|4394.82|4393.32|4394.82|4393.32|0
1647551970000|2022-03-17 21:19:30|4394.78|4393.28|4394.67|4393.17|4394.78|4393.28|4394.67|4393.17|0
1647551980000|2022-03-17 21:19:40|4394.78|4393.28|4394.82|4393.32|4394.82|4393.32|4394.78|4393.28|0
1647551990000|2022-03-17 21:19:50|4395|4393.5|4395|4393.5|4395|4393.5|4395|4393.5|0
1647552060000|2022-03-17 21:21:00|4394.96|4393.46|4394.96|4393.46|4394.96|4393.46|4394.96|4393.46|0
1647552070000|2022-03-17 21:21:10|4395|4393.5|4395|4393.5|4395|4393.5|4395|4393.5|0
1647552080000|2022-03-17 21:21:20|4394.82|4393.32|4394.82|4393.32|4394.82|4393.32|4394.82|4393.32|0
1647552120000|2022-03-17 21:22:00|4394.78|4393.28|4394.78|4393.28|4394.78|4393.28|4394.78|4393.28|0
1647552130000|2022-03-17 21:22:10|4394.56|4393.06|4394.56|4393.06|4394.56|4393.06|4394.56|4393.06|0
1647552160000|2022-03-17 21:22:40|4394.6|4393.1|4394.6|4393.1|4394.74|4393.24|4394.6|4393.1|0
1647552180000|2022-03-17 21:23:00|4394.38|4392.88|4394.38|4392.88|4394.38|4392.88|4394.38|4392.88|0
1647552190000|2022-03-17 21:23:10|4394.31|4392.81|4394.31|4392.81|4394.53|4393.03|4394.31|4392.81|0
1647552200000|2022-03-17 21:23:20|4394.27|4392.77|4394.24|4392.74|4394.27|4392.77|4394.24|4392.74|0
1647552210000|2022-03-17 21:23:30|4394.27|4392.77|4394.06|4392.56|4394.31|4392.81|4394.06|4392.56|0
1647552220000|2022-03-17 21:23:40|4394.45|4392.95|4394.45|4392.95|4394.53|4393.03|4394.45|4392.95|0
1647552260000|2022-03-17 21:24:20|4394.38|4392.88|4394.38|4392.88|4394.38|4392.88|4394.38|4392.88|0
1647552270000|2022-03-17 21:24:30|4394.24|4392.74|4394.24|4392.74|4394.24|4392.74|4394.24|4392.74|0
1647552280000|2022-03-17 21:24:40|4394.34|4392.84|4394.34|4392.84|4394.34|4392.84|4394.34|4392.84|0
1647552310000|2022-03-17 21:25:10|4394.27|4392.77|4394.27|4392.77|4394.27|4392.77|4394.27|4392.77|0
1647552320000|2022-03-17 21:25:20|4394.24|4392.74|4394.24|4392.74|4394.27|4392.77|4394.24|4392.74|0
1647552360000|2022-03-17 21:26:00|4394.34|4392.84|4394.34|4392.84|4394.34|4392.84|4394.34|4392.84|0
1647552370000|2022-03-17 21:26:10|4394.56|4393.06|4394.56|4393.06|4394.56|4393.06|4394.56|4393.06|0
1647552380000|2022-03-17 21:26:20|4394.49|4392.99|4394.53|4393.03|4394.53|4393.03|4394.49|4392.99|0
1647552420000|2022-03-17 21:27:00|4394.49|4392.99|4394.27|4392.77|4394.49|4392.99|4394.27|4392.77|0
1647552440000|2022-03-17 21:27:20|4394.02|4392.52|4394.02|4392.52|4394.02|4392.52|4394.02|4392.52|0
1647552450000|2022-03-17 21:27:30|4394.17|4392.67|4394.31|4392.81|4394.31|4392.81|4394.17|4392.67|0
1647552500000|2022-03-17 21:28:20|4394.34|4392.84|4394.34|4392.84|4394.34|4392.84|4394.34|4392.84|0
1647552550000|2022-03-17 21:29:10|4394.31|4392.81|4394.13|4392.63|4394.34|4392.84|4394.13|4392.63|0
1647552560000|2022-03-17 21:29:20|4394.31|4392.81|4394.31|4392.81|4394.31|4392.81|4394.31|4392.81|0
1647552600000|2022-03-17 21:30:00|4394.42|4392.92|4394.31|4392.81|4394.42|4392.92|4394.31|4392.81|0
1647552610000|2022-03-17 21:30:10|4394.42|4392.92|4394.42|4392.92|4394.42|4392.92|4394.42|4392.92|0
1647552640000|2022-03-17 21:30:40|4394.49|4392.99|4394.49|4392.99|4394.49|4392.99|4394.49|4392.99|0
1647552650000|2022-03-17 21:30:50|4394.53|4393.03|4394.53|4393.03|4394.53|4393.03|4394.53|4393.03|0
1647552660000|2022-03-17 21:31:00|4394.56|4393.06|4394.56|4393.06|4394.56|4393.06|4394.56|4393.06|0
1647552690000|2022-03-17 21:31:30|4394.6|4393.1|4394.6|4393.1|4394.6|4393.1|4394.6|4393.1|0
1647552700000|2022-03-17 21:31:40|4394.31|4392.81|4394.31|4392.81|4394.31|4392.81|4394.31|4392.81|0
1647552710000|2022-03-17 21:31:50|4394.38|4392.88|4394.38|4392.88|4394.38|4392.88|4394.38|4392.88|0
1647552730000|2022-03-17 21:32:10|4394.34|4392.84|4394.34|4392.84|4394.34|4392.84|4394.34|4392.84|0
1647552750000|2022-03-17 21:32:30|4394.27|4392.77|4394.27|4392.77|4394.27|4392.77|4394.27|4392.77|0
1647552780000|2022-03-17 21:33:00|4394.34|4392.84|4394.34|4392.84|4394.34|4392.84|4394.34|4392.84|0
1647552810000|2022-03-17 21:33:30|4394.42|4392.92|4394.42|4392.92|4394.42|4392.92|4394.42|4392.92|0
1647552820000|2022-03-17 21:33:40|4394.49|4392.99|4394.49|4392.99|4394.49|4392.99|4394.49|4392.99|0
1647552830000|2022-03-17 21:33:50|4394.89|4393.39|4394.89|4393.39|4394.89|4393.39|4394.89|4393.39|0
1647552840000|2022-03-17 21:34:00|4394.45|4392.95|4394.45|4392.95|4394.45|4392.95|4394.45|4392.95|0
1647552860000|2022-03-17 21:34:20|4394.53|4393.03|4394.53|4393.03|4394.53|4393.03|4394.53|4393.03|0
1647552880000|2022-03-17 21:34:40|4394.38|4392.88|4394.38|4392.88|4394.38|4392.88|4394.38|4392.88|0
1647552900000|2022-03-17 21:35:00|4394.6|4393.1|4395.07|4393.57|4395.07|4393.57|4394.6|4393.1|0
1647552940000|2022-03-17 21:35:40|4395.11|4393.61|4395.22|4393.72|4395.22|4393.72|4395.11|4393.61|0
1647552960000|2022-03-17 21:36:00|4395.11|4393.61|4395.11|4393.61|4395.11|4393.61|4395.11|4393.61|0
1647552970000|2022-03-17 21:36:10|4395.07|4393.57|4395.07|4393.57|4395.07|4393.57|4395.07|4393.57|0
1647552980000|2022-03-17 21:36:20|4394.96|4393.46|4394.96|4393.46|4394.96|4393.46|4394.96|4393.46|0
1647553000000|2022-03-17 21:36:40|4394.49|4392.99|4394.49|4392.99|4394.49|4392.99|4394.49|4392.99|0
1647553010000|2022-03-17 21:36:50|4394.96|4393.46|4394.96|4393.46|4394.96|4393.46|4394.96|4393.46|0
1647553020000|2022-03-17 21:37:00|4395.07|4393.57|4395.07|4393.57|4395.07|4393.57|4395.07|4393.57|0
1647553030000|2022-03-17 21:37:10|4395.11|4393.61|4395.11|4393.61|4395.11|4393.61|4395.11|4393.61|0
1647553040000|2022-03-17 21:37:20|4395.07|4393.57|4395.07|4393.57|4395.07|4393.57|4395.07|4393.57|0
1647553060000|2022-03-17 21:37:40|4395.11|4393.61|4395.11|4393.61|4395.11|4393.61|4395.11|4393.61|0
1647553110000|2022-03-17 21:38:30|4395.07|4393.57|4395.07|4393.57|4395.07|4393.57|4395.07|4393.57|0
1647553160000|2022-03-17 21:39:20|4395.04|4393.54|4395.04|4393.54|4395.04|4393.54|4395.04|4393.54|0
1647553170000|2022-03-17 21:39:30|4395.07|4393.57|4395.07|4393.57|4395.07|4393.57|4395.07|4393.57|0
1647553200000|2022-03-17 21:40:00|4395.11|4393.61|4395.11|4393.61|4395.11|4393.61|4395.11|4393.61|0
1647553280000|2022-03-17 21:41:20|4394.6|4393.1|4394.6|4393.1|4394.6|4393.1|4394.6|4393.1|0
1647553340000|2022-03-17 21:42:20|4394.34|4392.84|4394.34|4392.84|4394.34|4392.84|4394.34|4392.84|0
1647553350000|2022-03-17 21:42:30|4394.6|4393.1|4394.6|4393.1|4394.6|4393.1|4394.6|4393.1|0
1647553360000|2022-03-17 21:42:40|4394.56|4393.06|4394.6|4393.1|4394.6|4393.1|4394.56|4393.06|0
1647553410000|2022-03-17 21:43:30|4394.82|4393.32|4394.82|4393.32|4394.82|4393.32|4394.82|4393.32|0
1647553420000|2022-03-17 21:43:40|4394.64|4393.14|4394.64|4393.14|4394.64|4393.14|4394.64|4393.14|0
1647553440000|2022-03-17 21:44:00|4394.74|4393.24|4394.74|4393.24|4394.74|4393.24|4394.74|4393.24|0
1647553460000|2022-03-17 21:44:20|4394.78|4393.28|4394.78|4393.28|4394.78|4393.28|4394.78|4393.28|0
1647553590000|2022-03-17 21:46:30|4394.85|4393.35|4394.85|4393.35|4394.85|4393.35|4394.85|4393.35|0
1647553610000|2022-03-17 21:46:50|4394.74|4393.24|4394.85|4393.35|4394.85|4393.35|4394.74|4393.24|0
1647553640000|2022-03-17 21:47:20|4394.89|4393.39|4394.89|4393.39|4394.89|4393.39|4394.89|4393.39|0
1647553650000|2022-03-17 21:47:30|4394.74|4393.24|4394.74|4393.24|4394.74|4393.24|4394.74|4393.24|0
1647553660000|2022-03-17 21:47:40|4394.89|4393.39|4394.89|4393.39|4394.89|4393.39|4394.89|4393.39|0
1647553690000|2022-03-17 21:48:10|4394.85|4393.35|4394.85|4393.35|4394.85|4393.35|4394.85|4393.35|0
1647553700000|2022-03-17 21:48:20|4394.96|4393.46|4394.96|4393.46|4394.96|4393.46|4394.96|4393.46|0
1647553710000|2022-03-17 21:48:30|4394.93|4393.43|4394.93|4393.43|4394.93|4393.43|4394.93|4393.43|0
1647553720000|2022-03-17 21:48:40|4394.96|4393.46|4394.96|4393.46|4394.96|4393.46|4394.96|4393.46|0
1647553730000|2022-03-17 21:48:50|4394.93|4393.43|4394.93|4393.43|4394.93|4393.43|4394.93|4393.43|0
1647553740000|2022-03-17 21:49:00|4394.85|4393.35|4394.85|4393.35|4394.85|4393.35|4394.85|4393.35|0
1647553750000|2022-03-17 21:49:10|4394.82|4393.32|4394.85|4393.35|4394.85|4393.35|4394.82|4393.32|0
1647553770000|2022-03-17 21:49:30|4394.82|4393.32|4394.78|4393.28|4394.82|4393.32|4394.78|4393.28|0
1647553790000|2022-03-17 21:49:50|4394.74|4393.24|4394.74|4393.24|4394.74|4393.24|4394.74|4393.24|0
1647553820000|2022-03-17 21:50:20|4394.27|4392.77|4394.27|4392.77|4394.27|4392.77|4394.27|4392.77|0
1647553830000|2022-03-17 21:50:30|4394.53|4393.03|4394.53|4393.03|4394.53|4393.03|4394.53|4393.03|0
1647553840000|2022-03-17 21:50:40|4394.56|4393.06|4394.31|4392.81|4394.56|4393.06|4394.31|4392.81|0
1647553850000|2022-03-17 21:50:50|4394.56|4393.06|4394.56|4393.06|4394.56|4393.06|4394.56|4393.06|0
1647553870000|2022-03-17 21:51:10|4394.38|4392.88|4394.38|4392.88|4394.38|4392.88|4394.38|4392.88|0
1647553880000|2022-03-17 21:51:20|4394.34|4392.84|4394.34|4392.84|4394.34|4392.84|4394.34|4392.84|0
1647553930000|2022-03-17 21:52:10|4394.38|4392.88|4394.45|4392.95|4394.45|4392.95|4394.38|4392.88|0
1647553940000|2022-03-17 21:52:20|4394.49|4392.99|4394.53|4393.03|4394.53|4393.03|4394.49|4392.99|0
1647553950000|2022-03-17 21:52:30|4394.49|4392.99|4394.49|4392.99|4394.49|4392.99|4394.49|4392.99|0
1647553960000|2022-03-17 21:52:40|4394.67|4393.17|4394.6|4393.1|4394.67|4393.17|4394.6|4393.1|0
1647553970000|2022-03-17 21:52:50|4394.53|4393.03|4394.45|4392.95|4394.53|4393.03|4394.45|4392.95|0
1647553990000|2022-03-17 21:53:10|4394.42|4392.92|4394.42|4392.92|4394.45|4392.95|4394.42|4392.92|0
1647554000000|2022-03-17 21:53:20|4394.49|4392.99|4394.49|4392.99|4394.49|4392.99|4394.49|4392.99|0
1647554080000|2022-03-17 21:54:40|4394.53|4393.03|4394.53|4393.03|4394.53|4393.03|4394.53|4393.03|0
1647554090000|2022-03-17 21:54:50|4394.42|4392.92|4394.42|4392.92|4394.42|4392.92|4394.42|4392.92|0
1647554100000|2022-03-17 21:55:00|4394.53|4393.03|4394.53|4393.03|4394.53|4393.03|4394.53|4393.03|0
1647554120000|2022-03-17 21:55:20|4394.45|4392.95|4394.56|4393.06|4394.56|4393.06|4394.45|4392.95|0
1647554130000|2022-03-17 21:55:30|4394.64|4393.14|4394.64|4393.14|4394.64|4393.14|4394.64|4393.14|0
1647554140000|2022-03-17 21:55:40|4394.56|4393.06|4394.56|4393.06|4394.56|4393.06|4394.56|4393.06|0
1647554150000|2022-03-17 21:55:50|4394.85|4393.35|4394.85|4393.35|4394.85|4393.35|4394.85|4393.35|0
1647554160000|2022-03-17 21:56:00|4394.74|4393.24|4394.74|4393.24|4394.74|4393.24|4394.74|4393.24|0
1647554170000|2022-03-17 21:56:10|4394.85|4393.35|4394.74|4393.24|4394.85|4393.35|4394.74|4393.24|0
1647554200000|2022-03-17 21:56:40|4394.85|4393.35|4394.85|4393.35|4394.85|4393.35|4394.85|4393.35|0
1647554210000|2022-03-17 21:56:50|4394.67|4393.17|4394.85|4393.35|4394.85|4393.35|4394.67|4393.17|0
1647554220000|2022-03-17 21:57:00|4394.89|4393.39|4394.89|4393.39|4394.89|4393.39|4394.89|4393.39|0
1647554270000|2022-03-17 21:57:50|4394.85|4393.35|4394.85|4393.35|4394.85|4393.35|4394.85|4393.35|0
1647554280000|2022-03-17 21:58:00|4394.71|4393.21|4394.71|4393.21|4394.71|4393.21|4394.71|4393.21|0
1647554320000|2022-03-17 21:58:40|4394.64|4393.14|4394.64|4393.14|4394.64|4393.14|4394.64|4393.14|0
1647554330000|2022-03-17 21:58:50|4394.67|4393.17|4394.67|4393.17|4394.67|4393.17|4394.67|4393.17|0
1647554350000|2022-03-17 21:59:10|4394.64|4393.14|4394.64|4393.14|4394.64|4393.14|4394.64|4393.14|0
1647554360000|2022-03-17 21:59:20|4394.67|4393.17|4394.71|4393.21|4394.71|4393.21|4394.64|4393.14|0
1647554370000|2022-03-17 21:59:30|4394.93|4393.43|4394.93|4393.43|4394.93|4393.43|4394.93|4393.43|0
1647554380000|2022-03-17 21:59:40|4394.64|4393.14|4394.93|4393.43|4394.93|4393.43|4394.64|4393.14|0
1647554390000|2022-03-17 21:59:50|4395.11|4393.61|4395.11|4393.61|4395.11|4393.61|4395.11|4393.61|0
1647554400000|2022-03-17 22:00:00|4396.09|4395.49|4393.09|4392.49|4396.09|4395.49|4393.09|4392.49|154
1647554410000|2022-03-17 22:00:10|4393.47|4392.87|4394.09|4393.49|4394.84|4394.24|4393.47|4392.87|73
1647554420000|2022-03-17 22:00:20|4394.34|4393.74|4394.09|4393.49|4394.59|4393.99|4393.84|4393.24|60
1647554430000|2022-03-17 22:00:30|4393.97|4393.37|4393.84|4393.24|4394.09|4393.49|4393.34|4392.74|34
1647554440000|2022-03-17 22:00:40|4393.72|4393.12|4395.09|4394.49|4395.47|4394.87|4393.59|4392.99|77
1647554450000|2022-03-17 22:00:50|4395.34|4394.74|4394.97|4394.37|4395.47|4394.87|4394.72|4394.12|52
1647554460000|2022-03-17 22:01:00|4395.09|4394.49|4394.97|4394.37|4395.34|4394.74|4394.72|4394.12|24
1647554470000|2022-03-17 22:01:10|4394.84|4394.24|4394.34|4393.74|4394.84|4394.24|4394.22|4393.62|34
1647554480000|2022-03-17 22:01:20|4394.47|4393.87|4394.59|4393.99|4394.84|4394.24|4394.47|4393.87|10
1647554490000|2022-03-17 22:01:30|4394.72|4394.12|4394.72|4394.12|4394.97|4394.37|4394.72|4394.12|11
1647554500000|2022-03-17 22:01:40|4394.97|4394.37|4395.34|4394.74|4395.34|4394.74|4394.97|4394.37|15
1647554510000|2022-03-17 22:01:50|4395.47|4394.87|4395.09|4394.49|4395.59|4394.99|4395.09|4394.49|42
1647554520000|2022-03-17 22:02:00|4394.97|4394.37|4394.97|4394.37|4395.09|4394.49|4394.97|4394.37|8
1647554530000|2022-03-17 22:02:10|4395.09|4394.49|4395.22|4394.62|4395.22|4394.62|4394.72|4394.12|12
1647554540000|2022-03-17 22:02:20|4395.72|4395.12|4394.47|4393.87|4395.72|4395.12|4394.34|4393.74|139
1647554550000|2022-03-17 22:02:30|4394.34|4393.74|4393.97|4393.37|4394.59|4393.99|4393.09|4392.49|192
1647554560000|2022-03-17 22:02:40|4394.84|4394.24|4394.34|4393.74|4394.97|4394.37|4394.22|4393.62|50
1647554570000|2022-03-17 22:02:50|4394.22|4393.62|4395.47|4394.87|4395.72|4395.12|4394.09|4393.49|71
1647554580000|2022-03-17 22:03:00|4395.59|4394.99|4395.72|4395.12|4395.97|4395.37|4395.59|4394.99|30
1647554590000|2022-03-17 22:03:10|4395.47|4394.87|4396.47|4395.87|4396.72|4396.12|4395.47|4394.87|126
1647554600000|2022-03-17 22:03:20|||||||||9
1647554610000|2022-03-17 22:03:30|4396.22|4395.62|4395.84|4395.24|4396.22|4395.62|4395.59|4394.99|33
1647554620000|2022-03-17 22:03:40|4395.97|4395.37|4396.09|4395.49|4396.09|4395.49|4395.97|4395.37|8
1647554630000|2022-03-17 22:03:50|4397.72|4397.12|4398.09|4397.49|4398.09|4397.49|4397.72|4397.12|172
1647554640000|2022-03-17 22:04:00|4398.22|4397.62|4397.97|4397.37|4398.59|4397.99|4397.97|4397.37|33
1647554650000|2022-03-17 22:04:10|4397.72|4397.12|4397.59|4396.99|4397.84|4397.24|4397.47|4396.87|42
1647554660000|2022-03-17 22:04:20|4397.72|4397.12|4397.72|4397.12|4397.84|4397.24|4397.72|4397.12|28
1647554670000|2022-03-17 22:04:30|4396.97|4396.37|4396.72|4396.12|4396.97|4396.37|4396.72|4396.12|59
1647554680000|2022-03-17 22:04:40|4396.59|4395.99|4395.97|4395.37|4396.72|4396.12|4395.97|4395.37|24
1647554690000|2022-03-17 22:04:50|||||||||4
1647554700000|2022-03-17 22:05:00|4396.34|4395.74|4395.97|4395.37|4396.34|4395.74|4395.97|4395.37|41
1647554710000|2022-03-17 22:05:10|4396.09|4395.49|4396.22|4395.62|4396.22|4395.62|4396.09|4395.49|13
1647554720000|2022-03-17 22:05:20|4396.09|4395.49|4396.09|4395.49|4396.09|4395.49|4396.09|4395.49|5
1647554730000|2022-03-17 22:05:30|4396.22|4395.62|4396.22|4395.62|4396.22|4395.62|4395.84|4395.24|24
1647554740000|2022-03-17 22:05:40|4396.09|4395.49|4394.09|4393.49|4396.09|4395.49|4394.09|4393.49|113
1647554750000|2022-03-17 22:05:50|4393.72|4393.12|4393.59|4392.99|4394.09|4393.49|4393.47|4392.87|22
1647554760000|2022-03-17 22:06:00|4393.72|4393.12|4393.72|4393.12|4393.72|4393.12|4393.47|4392.87|14
1647554770000|2022-03-17 22:06:10|4393.47|4392.87|4392.34|4391.74|4393.47|4392.87|4392.22|4391.62|83
1647554780000|2022-03-17 22:06:20|4392.22|4391.62|4392.34|4391.74|4392.47|4391.87|4392.22|4391.62|26
1647554790000|2022-03-17 22:06:30|4392.22|4391.62|4392.47|4391.87|4392.59|4391.99|4391.72|4391.12|88
1647554800000|2022-03-17 22:06:40|4392.72|4392.12|4392.97|4392.37|4392.97|4392.37|4392.47|4391.87|54
1647554810000|2022-03-17 22:06:50|4393.22|4392.62|4393.09|4392.49|4393.22|4392.62|4393.09|4392.49|27
1647554820000|2022-03-17 22:07:00|4393.22|4392.62|4393.59|4392.99|4393.72|4393.12|4393.22|4392.62|36
1647554830000|2022-03-17 22:07:10|4393.34|4392.74|4393.59|4392.99|4393.59|4392.99|4393.34|4392.74|11
1647554840000|2022-03-17 22:07:20|4393.47|4392.87|4393.47|4392.87|4393.47|4392.87|4393.47|4392.87|35
1647554850000|2022-03-17 22:07:30|4393.59|4392.99|4393.59|4392.99|4393.59|4392.99|4393.47|4392.87|12
1647554860000|2022-03-17 22:07:40|4393.47|4392.87|4393.72|4393.12|4393.72|4393.12|4393.47|4392.87|23
1647554870000|2022-03-17 22:07:50|4393.84|4393.24|4394.59|4393.99|4394.59|4393.99|4393.84|4393.24|14
1647554880000|2022-03-17 22:08:00|4394.72|4394.12|4394.59|4393.99|4394.72|4394.12|4394.59|4393.99|3
1647554890000|2022-03-17 22:08:10|4394.47|4393.87|4394.59|4393.99|4394.59|4393.99|4394.09|4393.49|14
1647554900000|2022-03-17 22:08:20|4394.34|4393.74|4394.47|4393.87|4394.47|4393.87|4394.34|4393.74|7
1647554910000|2022-03-17 22:08:30|4394.59|4393.99|4394.72|4394.12|4394.72|4394.12|4394.59|4393.99|5
1647554920000|2022-03-17 22:08:40|4394.59|4393.99|4394.59|4393.99|4394.59|4393.99|4394.59|4393.99|8
1647554930000|2022-03-17 22:08:50|4394.72|4394.12|4394.59|4393.99|4394.72|4394.12|4394.59|4393.99|3
1647554940000|2022-03-17 22:09:00|4394.34|4393.74|4394.34|4393.74|4394.34|4393.74|4394.34|4393.74|7
1647554950000|2022-03-17 22:09:10|4394.22|4393.62|4393.84|4393.24|4394.22|4393.62|4393.84|4393.24|9
1647554960000|2022-03-17 22:09:20|4393.97|4393.37|4393.97|4393.37|4393.97|4393.37|4393.84|4393.24|3
1647554970000|2022-03-17 22:09:30|4393.84|4393.24|4394.09|4393.49|4394.34|4393.74|4393.84|4393.24|15
1647554980000|2022-03-17 22:09:40|4394.22|4393.62|4394.09|4393.49|4394.22|4393.62|4394.09|4393.49|2
1647554990000|2022-03-17 22:09:50|4393.97|4393.37|4394.09|4393.49|4394.34|4393.74|4393.97|4393.37|3
1647555000000|2022-03-17 22:10:00|4394.22|4393.62|4394.09|4393.49|4394.34|4393.74|4394.09|4393.49|17
1647555010000|2022-03-17 22:10:10|4394.22|4393.62|4394.09|4393.49|4394.22|4393.62|4394.09|4393.49|2
1647555020000|2022-03-17 22:10:20|4394.59|4393.99|4394.59|4393.99|4394.59|4393.99|4394.47|4393.87|31
1647555030000|2022-03-17 22:10:30|4394.72|4394.12|4394.59|4393.99|4394.72|4394.12|4394.59|4393.99|4
1647555040000|2022-03-17 22:10:40|4394.47|4393.87|4394.84|4394.24|4394.84|4394.24|4394.34|4393.74|30
1647555050000|2022-03-17 22:10:50|4394.97|4394.37|4394.84|4394.24|4395.09|4394.49|4394.84|4394.24|21
1647555060000|2022-03-17 22:11:00|||||||||1
1647555070000|2022-03-17 22:11:10|4395.09|4394.49|4395.09|4394.49|4395.09|4394.49|4395.09|4394.49|7
1647555080000|2022-03-17 22:11:20|4394.84|4394.24|4395.22|4394.62|4395.22|4394.62|4394.84|4394.24|2
1647555090000|2022-03-17 22:11:30|4395.09|4394.49|4395.09|4394.49|4395.09|4394.49|4395.09|4394.49|1
1647555100000|2022-03-17 22:11:40|4395.47|4394.87|4395.59|4394.99|4395.72|4395.12|4395.47|4394.87|19
1647555110000|2022-03-17 22:11:50|4395.47|4394.87|4395.22|4394.62|4396.22|4395.62|4395.09|4394.49|55
1647555120000|2022-03-17 22:12:00|4394.97|4394.37|4394.84|4394.24|4394.97|4394.37|4394.84|4394.24|10
1647555130000|2022-03-17 22:12:10|4394.72|4394.12|4394.47|4393.87|4394.72|4394.12|4394.47|4393.87|20
1647555140000|2022-03-17 22:12:20|4394.59|4393.99|4394.22|4393.62|4394.84|4394.24|4394.22|4393.62|18
1647555150000|2022-03-17 22:12:30|4394.59|4393.99|4394.34|4393.74|4394.59|4393.99|4394.34|4393.74|6
1647555170000|2022-03-17 22:12:50|4394.47|4393.87|4394.84|4394.24|4394.84|4394.24|4394.47|4393.87|11
1647555180000|2022-03-17 22:13:00|4394.72|4394.12|4394.22|4393.62|4394.72|4394.12|4394.09|4393.49|12
1647555190000|2022-03-17 22:13:10|4394.09|4393.49|4394.34|4393.74|4394.34|4393.74|4394.09|4393.49|6
1647555200000|2022-03-17 22:13:20|4394.22|4393.62|4394.34|4393.74|4394.72|4394.12|4393.97|4393.37|47
1647555210000|2022-03-17 22:13:30|4392.97|4392.37|4392.72|4392.12|4393.34|4392.74|4392.72|4392.12|137
1647555220000|2022-03-17 22:13:40|4392.84|4392.24|4391.59|4390.99|4392.97|4392.37|4391.22|4390.62|143
1647555230000|2022-03-17 22:13:50|4390.97|4390.37|4391.97|4391.37|4391.97|4391.37|4390.72|4390.12|188
1647555240000|2022-03-17 22:14:00|4391.72|4391.12|4391.59|4390.99|4391.72|4391.12|4391.59|4390.99|16
1647555250000|2022-03-17 22:14:10|4391.34|4390.74|4391.34|4390.74|4391.47|4390.87|4391.34|4390.74|35
1647555260000|2022-03-17 22:14:20|4391.09|4390.49|4391.22|4390.62|4391.34|4390.74|4391.09|4390.49|12
1647555270000|2022-03-17 22:14:30|4391.09|4390.49|4390.47|4389.87|4391.09|4390.49|4390.47|4389.87|47
1647555280000|2022-03-17 22:14:40|4390.72|4390.12|4390.47|4389.87|4390.72|4390.12|4390.47|4389.87|33
1647555290000|2022-03-17 22:14:50|4390.34|4389.74|4390.47|4389.87|4390.47|4389.87|4390.34|4389.74|9
1647555300000|2022-03-17 22:15:00|4390.59|4389.99|4391.22|4390.62|4391.22|4390.62|4390.34|4389.74|50
1647555310000|2022-03-17 22:15:10|4390.97|4390.37|4391.22|4390.62|4391.22|4390.62|4390.97|4390.37|17
1647555320000|2022-03-17 22:15:20|4391.34|4390.74|4391.22|4390.62|4391.34|4390.74|4391.09|4390.49|1
1647555330000|2022-03-17 22:15:30|4391.47|4390.87|4391.59|4390.99|4391.97|4391.37|4391.47|4390.87|19
1647555340000|2022-03-17 22:15:40|4391.72|4391.12|4391.97|4391.37|4391.97|4391.37|4391.72|4391.12|5
1647555350000|2022-03-17 22:15:50|4391.84|4391.24|4391.22|4390.62|4391.84|4391.24|4391.22|4390.62|22
1647555360000|2022-03-17 22:16:00|4391.34|4390.74|4391.22|4390.62|4391.47|4390.87|4391.09|4390.49|18
1647555370000|2022-03-17 22:16:10|4391.09|4390.49|4390.84|4390.24|4391.22|4390.62|4390.72|4390.12|59
1647555380000|2022-03-17 22:16:20|4390.97|4390.37|4390.59|4389.99|4390.97|4390.37|4390.59|4389.99|18
1647555390000|2022-03-17 22:16:30|4390.47|4389.87|4390.59|4389.99|4390.59|4389.99|4390.47|4389.87|3
1647555400000|2022-03-17 22:16:40|4390.47|4389.87|4390.47|4389.87|4390.47|4389.87|4390.47|4389.87|1
1647555410000|2022-03-17 22:16:50|4390.09|4389.49|4390.59|4389.99|4390.59|4389.99|4390.09|4389.49|51
1647555420000|2022-03-17 22:17:00|4390.72|4390.12|4390.59|4389.99|4390.72|4390.12|4390.47|4389.87|10
1647555430000|2022-03-17 22:17:10|4390.72|4390.12|4390.84|4390.24|4390.84|4390.24|4390.59|4389.99|31
1647555440000|2022-03-17 22:17:20|4390.72|4390.12|4390.09|4389.49|4390.72|4390.12|4390.09|4389.49|31
1647555450000|2022-03-17 22:17:30|4390.22|4389.62|4389.72|4389.12|4390.22|4389.62|4389.72|4389.12|28
1647555460000|2022-03-17 22:17:40|4389.47|4388.87|4389.47|4388.87|4389.59|4388.99|4389.34|4388.74|38
1647555470000|2022-03-17 22:17:50|4389.59|4388.99|4389.97|4389.37|4390.22|4389.62|4389.59|4388.99|23
1647555480000|2022-03-17 22:18:00|4389.72|4389.12|4389.72|4389.12|4389.72|4389.12|4389.59|4388.99|21
1647555490000|2022-03-17 22:18:10|4389.59|4388.99|4389.22|4388.62|4389.59|4388.99|4389.22|4388.62|17
1647555500000|2022-03-17 22:18:20|4388.97|4388.37|4388.22|4387.62|4388.97|4388.37|4388.22|4387.62|97
1647555510000|2022-03-17 22:18:30|4388.72|4388.12|4388.22|4387.62|4388.72|4388.12|4388.22|4387.62|74
1647555520000|2022-03-17 22:18:40|4388.34|4387.74|4388.22|4387.62|4388.47|4387.87|4388.09|4387.49|13
1647555530000|2022-03-17 22:18:50|4388.09|4387.49|4388.47|4387.87|4388.47|4387.87|4388.09|4387.49|67
1647555540000|2022-03-17 22:19:00|4388.72|4388.12|4388.47|4387.87|4388.72|4388.12|4388.34|4387.74|32
1647555550000|2022-03-17 22:19:10|4388.72|4388.12|4388.72|4388.12|4388.72|4388.12|4388.47|4387.87|38
1647555570000|2022-03-17 22:19:30|4388.97|4388.37|4388.47|4387.87|4388.97|4388.37|4388.47|4387.87|34
1647555580000|2022-03-17 22:19:40|||||||||24
1647555590000|2022-03-17 22:19:50|||||||||1
1647555600000|2022-03-17 22:20:00|4388.72|4388.12|4388.22|4387.62|4388.72|4388.12|4387.97|4387.37|43
1647555610000|2022-03-17 22:20:10|4390.59|4389.99|4389.22|4388.62|4390.59|4389.99|4389.09|4388.49|297
1647555620000|2022-03-17 22:20:20|4388.84|4388.24|4388.72|4388.12|4388.84|4388.24|4388.72|4388.12|23
1647555630000|2022-03-17 22:20:30|4388.59|4387.99|4388.72|4388.12|4388.84|4388.24|4388.47|4387.87|45
1647555640000|2022-03-17 22:20:40|4388.47|4387.87|4388.47|4387.87|4388.47|4387.87|4388.47|4387.87|6
1647555650000|2022-03-17 22:20:50|4388.34|4387.74|4388.22|4387.62|4388.47|4387.87|4388.22|4387.62|47
1647555660000|2022-03-17 22:21:00|4388.34|4387.74|4388.47|4387.87|4388.47|4387.87|4388.22|4387.62|35
1647555670000|2022-03-17 22:21:10|4388.22|4387.62|4387.97|4387.37|4388.22|4387.62|4387.84|4387.24|63
1647555680000|2022-03-17 22:21:20|4387.72|4387.12|4387.72|4387.12|4387.97|4387.37|4387.72|4387.12|41
1647555690000|2022-03-17 22:21:30|||||||||31
1647555700000|2022-03-17 22:21:40|4387.59|4386.99|4387.72|4387.12|4387.72|4387.12|4387.47|4386.87|57
1647555710000|2022-03-17 22:21:50|||||||||14
1647555720000|2022-03-17 22:22:00|4387.84|4387.24|4388.47|4387.87|4388.47|4387.87|4387.84|4387.24|38
1647555730000|2022-03-17 22:22:10|||||||||6
1647555740000|2022-03-17 22:22:20|4388.72|4388.12|4388.59|4387.99|4388.72|4388.12|4388.47|4387.87|26
1647555750000|2022-03-17 22:22:30|4388.72|4388.12|4388.97|4388.37|4388.97|4388.37|4388.72|4388.12|28
1647555760000|2022-03-17 22:22:40|4389.22|4388.62|4389.72|4389.12|4389.84|4389.24|4389.22|4388.62|58
1647555770000|2022-03-17 22:22:50|4389.97|4389.37|4389.72|4389.12|4390.22|4389.62|4389.72|4389.12|54
1647555780000|2022-03-17 22:23:00|4389.59|4388.99|4389.47|4388.87|4389.72|4389.12|4389.34|4388.74|31
1647555790000|2022-03-17 22:23:10|4389.59|4388.99|4389.47|4388.87|4389.59|4388.99|4389.47|4388.87|6
1647555800000|2022-03-17 22:23:20|4389.72|4389.12|4389.72|4389.12|4390.22|4389.62|4389.72|4389.12|47
1647555810000|2022-03-17 22:23:30|4389.59|4388.99|4389.84|4389.24|4389.84|4389.24|4389.47|4388.87|32
1647555820000|2022-03-17 22:23:40|4389.97|4389.37|4389.47|4388.87|4389.97|4389.37|4389.47|4388.87|13
1647555830000|2022-03-17 22:23:50|4389.22|4388.62|4389.47|4388.87|4389.72|4389.12|4389.22|4388.62|27
1647555840000|2022-03-17 22:24:00|4389.34|4388.74|4389.72|4389.12|4389.72|4389.12|4389.34|4388.74|6
1647555850000|2022-03-17 22:24:10|4389.59|4388.99|4389.72|4389.12|4390.47|4389.87|4389.59|4388.99|92
1647555860000|2022-03-17 22:24:20|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|15
1647555870000|2022-03-17 22:24:30|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4389.97|4389.37|35
1647555880000|2022-03-17 22:24:40|4389.97|4389.37|4390.22|4389.62|4390.22|4389.62|4389.97|4389.37|25
1647555890000|2022-03-17 22:24:50|4390.09|4389.49|4390.22|4389.62|4390.22|4389.62|4389.97|4389.37|28
1647555900000|2022-03-17 22:25:00|4389.97|4389.37|4390.22|4389.62|4390.47|4389.87|4389.97|4389.37|65
1647555910000|2022-03-17 22:25:10|4390.34|4389.74|4390.22|4389.62|4390.34|4389.74|4390.22|4389.62|33
1647555920000|2022-03-17 22:25:20|4390.09|4389.49|4390.22|4389.62|4390.22|4389.62|4389.97|4389.37|13
1647555930000|2022-03-17 22:25:30|4390.09|4389.49|4390.22|4389.62|4390.22|4389.62|4389.97|4389.37|35
1647555940000|2022-03-17 22:25:40|4390.09|4389.49|4390.22|4389.62|4390.22|4389.62|4389.97|4389.37|16
1647555950000|2022-03-17 22:25:50|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|22
1647555960000|2022-03-17 22:26:00|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4390.09|4389.49|26
1647555970000|2022-03-17 22:26:10|4390.47|4389.87|4390.47|4389.87|4390.47|4389.87|4390.47|4389.87|33
1647555980000|2022-03-17 22:26:20|4390.34|4389.74|4390.47|4389.87|4390.47|4389.87|4390.34|4389.74|32
1647555990000|2022-03-17 22:26:30|4390.34|4389.74|4390.47|4389.87|4390.47|4389.87|4390.22|4389.62|78
1647556000000|2022-03-17 22:26:40|4390.34|4389.74|4390.22|4389.62|4390.47|4389.87|4389.97|4389.37|29
1647556010000|2022-03-17 22:26:50|4390.09|4389.49|4390.22|4389.62|4390.22|4389.62|4390.09|4389.49|22
1647556020000|2022-03-17 22:27:00|4390.34|4389.74|4390.22|4389.62|4390.34|4389.74|4390.22|4389.62|38
1647556030000|2022-03-17 22:27:10|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|11
1647556040000|2022-03-17 22:27:20|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|8
1647556050000|2022-03-17 22:27:30|||||||||1
1647556060000|2022-03-17 22:27:40|4390.09|4389.49|4390.22|4389.62|4390.22|4389.62|4390.09|4389.49|21
1647556070000|2022-03-17 22:27:50|4389.97|4389.37|4390.22|4389.62|4390.22|4389.62|4389.97|4389.37|5
1647556080000|2022-03-17 22:28:00|4390.47|4389.87|4390.34|4389.74|4390.47|4389.87|4390.34|4389.74|35
1647556090000|2022-03-17 22:28:10|4390.47|4389.87|4390.47|4389.87|4390.47|4389.87|4390.47|4389.87|23
1647556100000|2022-03-17 22:28:20|4390.34|4389.74|4389.97|4389.37|4390.34|4389.74|4389.72|4389.12|43
1647556110000|2022-03-17 22:28:30|||||||||3
1647556120000|2022-03-17 22:28:40|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|6
1647556130000|2022-03-17 22:28:50|4389.72|4389.12|4389.84|4389.24|4389.97|4389.37|4389.72|4389.12|5
1647556140000|2022-03-17 22:29:00|4389.97|4389.37|4390.22|4389.62|4390.22|4389.62|4389.97|4389.37|30
1647556150000|2022-03-17 22:29:10|4390.34|4389.74|4390.22|4389.62|4390.34|4389.74|4390.22|4389.62|11
1647556160000|2022-03-17 22:29:20|4389.97|4389.37|4390.22|4389.62|4390.47|4389.87|4389.97|4389.37|37
1647556170000|2022-03-17 22:29:30|||||||||5
1647556180000|2022-03-17 22:29:40|4390.47|4389.87|4390.34|4389.74|4390.47|4389.87|4390.34|4389.74|32
1647556190000|2022-03-17 22:29:50|4390.47|4389.87|4390.22|4389.62|4390.47|4389.87|4390.09|4389.49|15
1647556200000|2022-03-17 22:30:00|4390.09|4389.49|4390.22|4389.62|4390.34|4389.74|4390.09|4389.49|28
1647556210000|2022-03-17 22:30:10|4390.34|4389.74|4390.22|4389.62|4390.34|4389.74|4390.22|4389.62|9
1647556220000|2022-03-17 22:30:20|4390.34|4389.74|4390.34|4389.74|4390.47|4389.87|4390.22|4389.62|24
1647556230000|2022-03-17 22:30:30|4390.22|4389.62|4390.34|4389.74|4390.47|4389.87|4390.22|4389.62|19
1647556240000|2022-03-17 22:30:40|4390.22|4389.62|4390.34|4389.74|4390.34|4389.74|4390.22|4389.62|17
1647556250000|2022-03-17 22:30:50|4390.22|4389.62|4390.22|4389.62|4390.47|4389.87|4390.22|4389.62|6
1647556260000|2022-03-17 22:31:00|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|11
1647556270000|2022-03-17 22:31:10|4390.22|4389.62|4390.34|4389.74|4390.47|4389.87|4390.22|4389.62|13
1647556280000|2022-03-17 22:31:20|4390.47|4389.87|4389.97|4389.37|4390.47|4389.87|4389.59|4388.99|83
1647556290000|2022-03-17 22:31:30|4389.72|4389.12|4389.97|4389.37|4389.97|4389.37|4389.72|4389.12|32
1647556300000|2022-03-17 22:31:40|4389.84|4389.24|4390.22|4389.62|4390.22|4389.62|4389.72|4389.12|13
1647556310000|2022-03-17 22:31:50|4390.47|4389.87|4390.47|4389.87|4390.47|4389.87|4390.47|4389.87|10
1647556320000|2022-03-17 22:32:00|4390.34|4389.74|4390.22|4389.62|4390.34|4389.74|4390.09|4389.49|29
1647556330000|2022-03-17 22:32:10|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|41
1647556340000|2022-03-17 22:32:20|||||||||26
1647556350000|2022-03-17 22:32:30|4390.47|4389.87|4390.09|4389.49|4390.47|4389.87|4390.09|4389.49|10
1647556360000|2022-03-17 22:32:40|4389.97|4389.37|4390.22|4389.62|4390.34|4389.74|4389.97|4389.37|16
1647556370000|2022-03-17 22:32:50|4390.09|4389.49|4390.09|4389.49|4390.22|4389.62|4390.09|4389.49|22
1647556380000|2022-03-17 22:33:00|4389.97|4389.37|4390.34|4389.74|4390.47|4389.87|4389.97|4389.37|39
1647556390000|2022-03-17 22:33:10|4390.22|4389.62|4390.09|4389.49|4390.22|4389.62|4389.97|4389.37|62
1647556400000|2022-03-17 22:33:20|4389.97|4389.37|4390.22|4389.62|4390.34|4389.74|4389.97|4389.37|29
1647556410000|2022-03-17 22:33:30|4389.97|4389.37|4390.22|4389.62|4390.22|4389.62|4389.97|4389.37|11
1647556420000|2022-03-17 22:33:40|4390.34|4389.74|4390.09|4389.49|4390.34|4389.74|4389.97|4389.37|18
1647556430000|2022-03-17 22:33:50|4390.22|4389.62|4390.34|4389.74|4390.34|4389.74|4390.22|4389.62|15
1647556440000|2022-03-17 22:34:00|4390.47|4389.87|4389.97|4389.37|4390.47|4389.87|4389.97|4389.37|17
1647556450000|2022-03-17 22:34:10|4389.84|4389.24|4390.22|4389.62|4390.22|4389.62|4389.84|4389.24|22
1647556460000|2022-03-17 22:34:20|4390.47|4389.87|4390.34|4389.74|4390.59|4389.99|4390.34|4389.74|24
1647556470000|2022-03-17 22:34:30|4390.47|4389.87|4390.34|4389.74|4390.47|4389.87|4390.34|4389.74|24
1647556480000|2022-03-17 22:34:40|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|11
1647556490000|2022-03-17 22:34:50|4389.97|4389.37|4389.72|4389.12|4389.97|4389.37|4389.72|4389.12|15
1647556500000|2022-03-17 22:35:00|||||||||14
1647556510000|2022-03-17 22:35:10|4389.84|4389.24|4389.84|4389.24|4389.97|4389.37|4389.84|4389.24|13
1647556520000|2022-03-17 22:35:20|4389.97|4389.37|4390.22|4389.62|4390.22|4389.62|4389.84|4389.24|19
1647556530000|2022-03-17 22:35:30|||||||||20
1647556540000|2022-03-17 22:35:40|4390.09|4389.49|4389.72|4389.12|4390.09|4389.49|4389.72|4389.12|7
1647556550000|2022-03-17 22:35:50|4389.97|4389.37|4390.22|4389.62|4390.22|4389.62|4389.97|4389.37|18
1647556560000|2022-03-17 22:36:00|||||||||3
1647556570000|2022-03-17 22:36:10|4390.47|4389.87|4390.47|4389.87|4390.47|4389.87|4390.34|4389.74|57
1647556580000|2022-03-17 22:36:20|4390.72|4390.12|4390.72|4390.12|4390.72|4390.12|4390.59|4389.99|28
1647556590000|2022-03-17 22:36:30|4390.97|4390.37|4391.22|4390.62|4391.22|4390.62|4390.97|4390.37|67
1647556600000|2022-03-17 22:36:40|4391.09|4390.49|4391.22|4390.62|4391.22|4390.62|4391.09|4390.49|38
1647556610000|2022-03-17 22:36:50|4390.97|4390.37|4390.47|4389.87|4390.97|4390.37|4390.47|4389.87|24
1647556620000|2022-03-17 22:37:00|4390.22|4389.62|4390.22|4389.62|4390.34|4389.74|4390.22|4389.62|35
1647556630000|2022-03-17 22:37:10|||||||||3
1647556640000|2022-03-17 22:37:20|4390.09|4389.49|4389.97|4389.37|4390.09|4389.49|4389.97|4389.37|1
1647556660000|2022-03-17 22:37:40|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|20
1647556670000|2022-03-17 22:37:50|4390.34|4389.74|4390.47|4389.87|4390.47|4389.87|4390.34|4389.74|15
1647556680000|2022-03-17 22:38:00|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|14
1647556700000|2022-03-17 22:38:20|||||||||1
1647556710000|2022-03-17 22:38:30|4390.34|4389.74|4390.22|4389.62|4390.34|4389.74|4390.22|4389.62|15
1647556720000|2022-03-17 22:38:40|4389.97|4389.37|4389.97|4389.37|4390.22|4389.62|4389.97|4389.37|20
1647556730000|2022-03-17 22:38:50|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|6
1647556740000|2022-03-17 22:39:00|4390.34|4389.74|4389.97|4389.37|4390.34|4389.74|4389.97|4389.37|15
1647556750000|2022-03-17 22:39:10|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|3
1647556760000|2022-03-17 22:39:20|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4390.09|4389.49|4
1647556770000|2022-03-17 22:39:30|4390.09|4389.49|4390.34|4389.74|4390.47|4389.87|4390.09|4389.49|12
1647556780000|2022-03-17 22:39:40|4390.22|4389.62|4389.72|4389.12|4390.22|4389.62|4389.72|4389.12|22
1647556790000|2022-03-17 22:39:50|4389.59|4388.99|4389.72|4389.12|4389.72|4389.12|4389.59|4388.99|3
1647556800000|2022-03-17 22:40:00|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|6
1647556810000|2022-03-17 22:40:10|||||||||5
1647556820000|2022-03-17 22:40:20|4389.97|4389.37|4389.47|4388.87|4389.97|4389.37|4389.47|4388.87|10
1647556830000|2022-03-17 22:40:30|4389.34|4388.74|4389.22|4388.62|4389.47|4388.87|4389.22|4388.62|15
1647556840000|2022-03-17 22:40:40|4389.09|4388.49|4388.97|4388.37|4389.09|4388.49|4388.97|4388.37|17
1647556850000|2022-03-17 22:40:50|||||||||18
1647556860000|2022-03-17 22:41:00|||||||||5
1647556870000|2022-03-17 22:41:10|4389.09|4388.49|4389.22|4388.62|4389.22|4388.62|4389.09|4388.49|14
1647556880000|2022-03-17 22:41:20|4389.47|4388.87|4389.22|4388.62|4389.47|4388.87|4389.22|4388.62|36
1647556890000|2022-03-17 22:41:30|||||||||2
1647556900000|2022-03-17 22:41:40|||||||||1
1647556910000|2022-03-17 22:41:50|4389.47|4388.87|4389.97|4389.37|4389.97|4389.37|4389.47|4388.87|30
1647556920000|2022-03-17 22:42:00|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|13
1647556930000|2022-03-17 22:42:10|||||||||12
1647556940000|2022-03-17 22:42:20|4390.09|4389.49|4390.47|4389.87|4390.72|4390.12|4390.09|4389.49|34
1647556950000|2022-03-17 22:42:30|4390.22|4389.62|4389.97|4389.37|4390.22|4389.62|4389.84|4389.24|26
1647556960000|2022-03-17 22:42:40|4390.22|4389.62|4390.47|4389.87|4390.47|4389.87|4390.22|4389.62|18
1647556970000|2022-03-17 22:42:50|4390.34|4389.74|4388.97|4388.37|4390.34|4389.74|4388.97|4388.37|51
1647556980000|2022-03-17 22:43:00|4388.72|4388.12|4388.72|4388.12|4388.72|4388.12|4388.72|4388.12|26
1647556990000|2022-03-17 22:43:10|4388.59|4387.99|4388.47|4387.87|4388.59|4387.99|4388.47|4387.87|11
1647557000000|2022-03-17 22:43:20|4388.34|4387.74|4388.47|4387.87|4388.47|4387.87|4388.22|4387.62|19
1647557010000|2022-03-17 22:43:30|4388.59|4387.99|4388.22|4387.62|4388.59|4387.99|4388.22|4387.62|22
1647557020000|2022-03-17 22:43:40|4388.34|4387.74|4388.72|4388.12|4388.72|4388.12|4388.34|4387.74|12
1647557030000|2022-03-17 22:43:50|4388.59|4387.99|4388.47|4387.87|4388.72|4388.12|4388.22|4387.62|36
1647557040000|2022-03-17 22:44:00|4388.34|4387.74|4388.22|4387.62|4388.34|4387.74|4388.22|4387.62|9
1647557050000|2022-03-17 22:44:10|4387.97|4387.37|4387.97|4387.37|4387.97|4387.37|4387.97|4387.37|9
1647557060000|2022-03-17 22:44:20|4388.09|4387.49|4388.59|4387.99|4388.59|4387.99|4388.09|4387.49|13
1647557070000|2022-03-17 22:44:30|4388.72|4388.12|4388.72|4388.12|4388.72|4388.12|4388.47|4387.87|12
1647557080000|2022-03-17 22:44:40|||||||||4
1647557090000|2022-03-17 22:44:50|4388.97|4388.37|4388.97|4388.37|4388.97|4388.37|4388.97|4388.37|19
1647557100000|2022-03-17 22:45:00|4388.84|4388.24|4388.47|4387.87|4388.97|4388.37|4388.47|4387.87|32
1647557110000|2022-03-17 22:45:10|4388.34|4387.74|4388.09|4387.49|4388.34|4387.74|4387.97|4387.37|13
1647557120000|2022-03-17 22:45:20|4387.97|4387.37|4387.97|4387.37|4388.09|4387.49|4387.97|4387.37|21
1647557130000|2022-03-17 22:45:30|||||||||19
1647557140000|2022-03-17 22:45:40|4388.09|4387.49|4387.97|4387.37|4388.09|4387.49|4387.97|4387.37|6
1647557150000|2022-03-17 22:45:50|4387.72|4387.12|4387.72|4387.12|4387.72|4387.12|4387.72|4387.12|22
1647557160000|2022-03-17 22:46:00|4387.59|4386.99|4387.47|4386.87|4387.59|4386.99|4387.34|4386.74|58
1647557170000|2022-03-17 22:46:10|4387.59|4386.99|4388.22|4387.62|4388.22|4387.62|4387.47|4386.87|27
1647557180000|2022-03-17 22:46:20|4388.59|4387.99|4389.22|4388.62|4389.22|4388.62|4388.59|4387.99|32
1647557190000|2022-03-17 22:46:30|4389.09|4388.49|4388.72|4388.12|4389.09|4388.49|4388.72|4388.12|14
1647557200000|2022-03-17 22:46:40|||||||||8
1647557210000|2022-03-17 22:46:50|||||||||9
1647557220000|2022-03-17 22:47:00|4388.59|4387.99|4388.72|4388.12|4388.72|4388.12|4388.47|4387.87|17
1647557230000|2022-03-17 22:47:10|4388.59|4387.99|4388.72|4388.12|4388.72|4388.12|4388.47|4387.87|23
1647557240000|2022-03-17 22:47:20|||||||||1
1647557250000|2022-03-17 22:47:30|4388.59|4387.99|4388.97|4388.37|4388.97|4388.37|4388.47|4387.87|25
1647557260000|2022-03-17 22:47:40|4388.72|4388.12|4388.72|4388.12|4388.84|4388.24|4388.72|4388.12|11
1647557280000|2022-03-17 22:48:00|4388.59|4387.99|4387.97|4387.37|4388.59|4387.99|4387.97|4387.37|24
1647557290000|2022-03-17 22:48:10|4388.22|4387.62|4388.22|4387.62|4388.22|4387.62|4388.22|4387.62|33
1647557300000|2022-03-17 22:48:20|4388.47|4387.87|4388.72|4388.12|4388.72|4388.12|4388.47|4387.87|42
1647557310000|2022-03-17 22:48:30|4388.59|4387.99|4388.47|4387.87|4388.59|4387.99|4388.22|4387.62|13
1647557320000|2022-03-17 22:48:40|4388.59|4387.99|4388.72|4388.12|4388.72|4388.12|4388.59|4387.99|2
1647557330000|2022-03-17 22:48:50|4388.59|4387.99|4388.59|4387.99|4388.72|4388.12|4388.59|4387.99|3
1647557340000|2022-03-17 22:49:00|4388.72|4388.12|4388.47|4387.87|4388.72|4388.12|4388.22|4387.62|15
1647557350000|2022-03-17 22:49:10|4388.34|4387.74|4388.22|4387.62|4388.34|4387.74|4388.22|4387.62|18
1647557370000|2022-03-17 22:49:30|4388.59|4387.99|4388.59|4387.99|4388.59|4387.99|4388.59|4387.99|13
1647557380000|2022-03-17 22:49:40|4388.72|4388.12|4388.59|4387.99|4388.72|4388.12|4388.47|4387.87|2
1647557390000|2022-03-17 22:49:50|4388.47|4387.87|4388.47|4387.87|4388.47|4387.87|4388.47|4387.87|2
1647557400000|2022-03-17 22:50:00|4388.34|4387.74|4388.59|4387.99|4388.72|4388.12|4388.34|4387.74|35
1647557410000|2022-03-17 22:50:10|4388.72|4388.12|4388.72|4388.12|4388.72|4388.12|4388.72|4388.12|0
1647557420000|2022-03-17 22:50:20|4388.59|4387.99|4388.97|4388.37|4388.97|4388.37|4388.59|4387.99|7
1647557430000|2022-03-17 22:50:30|4388.84|4388.24|4388.47|4387.87|4388.97|4388.37|4388.47|4387.87|9
1647557440000|2022-03-17 22:50:40|4388.22|4387.62|4388.22|4387.62|4388.22|4387.62|4388.22|4387.62|5
1647557450000|2022-03-17 22:50:50|4388.72|4388.12|4388.72|4388.12|4388.72|4388.12|4388.72|4388.12|42
1647557460000|2022-03-17 22:51:00|4388.47|4387.87|4388.47|4387.87|4388.47|4387.87|4388.47|4387.87|32
1647557470000|2022-03-17 22:51:10|4388.59|4387.99|4388.72|4388.12|4388.72|4388.12|4388.59|4387.99|12
1647557480000|2022-03-17 22:51:20|4388.22|4387.62|4387.97|4387.37|4388.22|4387.62|4387.97|4387.37|27
1647557490000|2022-03-17 22:51:30|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|84
1647557500000|2022-03-17 22:51:40|4387.47|4386.87|4387.47|4386.87|4387.47|4386.87|4387.47|4386.87|23
1647557510000|2022-03-17 22:51:50|4387.59|4386.99|4387.47|4386.87|4387.72|4387.12|4387.47|4386.87|16
1647557520000|2022-03-17 22:52:00|4387.59|4386.99|4387.59|4386.99|4387.59|4386.99|4387.59|4386.99|6
1647557530000|2022-03-17 22:52:10|4387.47|4386.87|4387.72|4387.12|4387.72|4387.12|4387.47|4386.87|8
1647557540000|2022-03-17 22:52:20|4387.97|4387.37|4387.97|4387.37|4388.09|4387.49|4387.97|4387.37|6
1647557550000|2022-03-17 22:52:30|4388.09|4387.49|4388.22|4387.62|4388.34|4387.74|4388.09|4387.49|3
1647557560000|2022-03-17 22:52:40|4388.09|4387.49|4387.72|4387.12|4388.09|4387.49|4387.72|4387.12|12
1647557570000|2022-03-17 22:52:50|4387.84|4387.24|4387.84|4387.24|4387.84|4387.24|4387.84|4387.24|15
1647557580000|2022-03-17 22:53:00|4387.97|4387.37|4388.22|4387.62|4388.22|4387.62|4387.47|4386.87|22
1647557590000|2022-03-17 22:53:10|4388.09|4387.49|4387.97|4387.37|4388.09|4387.49|4387.84|4387.24|20
1647557600000|2022-03-17 22:53:20|4388.09|4387.49|4387.72|4387.12|4388.09|4387.49|4387.72|4387.12|3
1647557610000|2022-03-17 22:53:30|4387.84|4387.24|4387.84|4387.24|4387.84|4387.24|4387.84|4387.24|7
1647557620000|2022-03-17 22:53:40|4387.97|4387.37|4387.84|4387.24|4387.97|4387.37|4387.84|4387.24|1
1647557630000|2022-03-17 22:53:50|4387.72|4387.12|4387.97|4387.37|4387.97|4387.37|4387.72|4387.12|2
1647557640000|2022-03-17 22:54:00|4388.22|4387.62|4388.22|4387.62|4388.34|4387.74|4388.22|4387.62|13
1647557650000|2022-03-17 22:54:10|4388.09|4387.49|4387.97|4387.37|4388.09|4387.49|4387.97|4387.37|5
1647557660000|2022-03-17 22:54:20|4388.47|4387.87|4388.47|4387.87|4388.47|4387.87|4388.47|4387.87|71
1647557680000|2022-03-17 22:54:40|4388.59|4387.99|4388.72|4388.12|4388.72|4388.12|4388.59|4387.99|6
1647557690000|2022-03-17 22:54:50|4389.72|4389.12|4389.72|4389.12|4389.72|4389.12|4389.72|4389.12|62
1647557700000|2022-03-17 22:55:00|4389.59|4388.99|4389.59|4388.99|4389.72|4389.12|4389.47|4388.87|80
1647557710000|2022-03-17 22:55:10|4389.47|4388.87|4389.47|4388.87|4389.47|4388.87|4389.47|4388.87|1
1647557720000|2022-03-17 22:55:20|4389.59|4388.99|4389.72|4389.12|4389.72|4389.12|4389.59|4388.99|7
1647557730000|2022-03-17 22:55:30|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|15
1647557740000|2022-03-17 22:55:40|||||||||1
1647557750000|2022-03-17 22:55:50|4389.72|4389.12|4387.97|4387.37|4389.72|4389.12|4387.97|4387.37|113
1647557760000|2022-03-17 22:56:00|4388.09|4387.49|4386.72|4386.12|4388.22|4387.62|4386.59|4385.99|166
1647557770000|2022-03-17 22:56:10|4386.47|4385.87|4385.97|4385.37|4386.47|4385.87|4385.97|4385.37|144
1647557780000|2022-03-17 22:56:20|4386.22|4385.62|4387.47|4386.87|4387.72|4387.12|4386.22|4385.62|154
1647557790000|2022-03-17 22:56:30|4387.34|4386.74|4386.22|4385.62|4387.34|4386.74|4386.22|4385.62|44
1647557800000|2022-03-17 22:56:40|4385.97|4385.37|4385.84|4385.24|4385.97|4385.37|4385.84|4385.24|63
1647557810000|2022-03-17 22:56:50|4385.72|4385.12|4385.72|4385.12|4385.97|4385.37|4385.72|4385.12|55
1647557820000|2022-03-17 22:57:00|4385.47|4384.87|4385.84|4385.24|4385.84|4385.24|4385.47|4384.87|70
1647557830000|2022-03-17 22:57:10|4385.97|4385.37|4386.47|4385.87|4386.59|4385.99|4385.97|4385.37|21
1647557840000|2022-03-17 22:57:20|4386.59|4385.99|4386.47|4385.87|4386.72|4386.12|4386.47|4385.87|13
1647557850000|2022-03-17 22:57:30|4386.22|4385.62|4386.34|4385.74|4386.59|4385.99|4386.22|4385.62|36
1647557860000|2022-03-17 22:57:40|4386.47|4385.87|4386.22|4385.62|4386.47|4385.87|4386.22|4385.62|5
1647557870000|2022-03-17 22:57:50|4385.97|4385.37|4385.97|4385.37|4385.97|4385.37|4385.84|4385.24|11
1647557880000|2022-03-17 22:58:00|4386.09|4385.49|4385.97|4385.37|4386.22|4385.62|4385.97|4385.37|34
1647557890000|2022-03-17 22:58:10|4385.72|4385.12|4385.84|4385.24|4385.84|4385.24|4385.47|4384.87|16
1647557900000|2022-03-17 22:58:20|4385.72|4385.12|4386.22|4385.62|4386.22|4385.62|4385.72|4385.12|15
1647557910000|2022-03-17 22:58:30|4386.34|4385.74|4387.09|4386.49|4387.09|4386.49|4386.34|4385.74|88
1647557920000|2022-03-17 22:58:40|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|8
1647557930000|2022-03-17 22:58:50|4387.09|4386.49|4387.47|4386.87|4387.47|4386.87|4387.09|4386.49|21
1647557940000|2022-03-17 22:59:00|4387.59|4386.99|4387.47|4386.87|4387.59|4386.99|4387.47|4386.87|4
1647557950000|2022-03-17 22:59:10|4387.97|4387.37|4387.72|4387.12|4387.97|4387.37|4387.72|4387.12|22
1647557960000|2022-03-17 22:59:20|4387.84|4387.24|4387.72|4387.12|4387.84|4387.24|4387.72|4387.12|4
1647557970000|2022-03-17 22:59:30|4387.59|4386.99|4387.47|4386.87|4387.59|4386.99|4387.47|4386.87|7
1647557980000|2022-03-17 22:59:40|||||||||1
1647557990000|2022-03-17 22:59:50|4387.97|4387.37|4387.97|4387.37|4388.22|4387.62|4387.97|4387.37|27
1647558000000|2022-03-17 23:00:00|4388.22|4387.62|4388.47|4387.87|4388.72|4388.12|4388.22|4387.62|85
1647558010000|2022-03-17 23:00:10|4388.09|4387.49|4388.22|4387.62|4388.22|4387.62|4388.09|4387.49|33
1647558020000|2022-03-17 23:00:20|4387.72|4387.12|4387.22|4386.62|4387.72|4387.12|4386.97|4386.37|80
1647558030000|2022-03-17 23:00:30|4387.09|4386.49|4386.72|4386.12|4387.09|4386.49|4385.97|4385.37|75
1647558040000|2022-03-17 23:00:40|4386.47|4385.87|4386.09|4385.49|4386.47|4385.87|4386.09|4385.49|47
1647558050000|2022-03-17 23:00:50|4386.22|4385.62|4386.59|4385.99|4386.97|4386.37|4386.22|4385.62|107
1647558060000|2022-03-17 23:01:00|4386.47|4385.87|4386.47|4385.87|4386.59|4385.99|4386.47|4385.87|9
1647558070000|2022-03-17 23:01:10|4386.72|4386.12|4386.34|4385.74|4386.72|4386.12|4386.34|4385.74|10
1647558080000|2022-03-17 23:01:20|4386.22|4385.62|4386.47|4385.87|4386.59|4385.99|4386.22|4385.62|20
1647558090000|2022-03-17 23:01:30|4386.59|4385.99|4386.84|4386.24|4386.97|4386.37|4386.59|4385.99|7
1647558100000|2022-03-17 23:01:40|4386.97|4386.37|4386.97|4386.37|4386.97|4386.37|4386.84|4386.24|3
1647558110000|2022-03-17 23:01:50|4387.09|4386.49|4387.47|4386.87|4387.47|4386.87|4387.09|4386.49|20
1647558120000|2022-03-17 23:02:00|4387.59|4386.99|4388.59|4387.99|4388.59|4387.99|4387.59|4386.99|37
1647558130000|2022-03-17 23:02:10|4388.72|4388.12|4388.97|4388.37|4388.97|4388.37|4388.59|4387.99|34
1647558140000|2022-03-17 23:02:20|4388.84|4388.24|4388.34|4387.74|4388.97|4388.37|4388.34|4387.74|15
1647558150000|2022-03-17 23:02:30|4388.47|4387.87|4388.59|4387.99|4388.59|4387.99|4388.22|4387.62|8
1647558160000|2022-03-17 23:02:40|4388.34|4387.74|4388.22|4387.62|4388.47|4387.87|4388.22|4387.62|26
1647558170000|2022-03-17 23:02:50|4388.09|4387.49|4388.09|4387.49|4388.47|4387.87|4387.97|4387.37|26
1647558180000|2022-03-17 23:03:00|4387.97|4387.37|4388.22|4387.62|4388.59|4387.99|4387.97|4387.37|11
1647558190000|2022-03-17 23:03:10|4388.09|4387.49|4388.09|4387.49|4388.09|4387.49|4388.09|4387.49|3
1647558200000|2022-03-17 23:03:20|4387.84|4387.24|4387.47|4386.87|4387.84|4387.24|4387.47|4386.87|7
1647558210000|2022-03-17 23:03:30|4387.59|4386.99|4387.72|4387.12|4387.72|4387.12|4387.59|4386.99|10
1647558220000|2022-03-17 23:03:40|4387.59|4386.99|4387.59|4386.99|4387.59|4386.99|4387.47|4386.87|8
1647558230000|2022-03-17 23:03:50|4387.72|4387.12|4387.72|4387.12|4387.97|4387.37|4387.72|4387.12|10
1647558240000|2022-03-17 23:04:00|||||||||3
1647558250000|2022-03-17 23:04:10|4387.59|4386.99|4387.47|4386.87|4387.59|4386.99|4387.47|4386.87|9
1647558260000|2022-03-17 23:04:20|4387.59|4386.99|4387.59|4386.99|4387.72|4387.12|4387.59|4386.99|13
1647558270000|2022-03-17 23:04:30|4387.47|4386.87|4387.59|4386.99|4387.72|4387.12|4387.47|4386.87|4
1647558280000|2022-03-17 23:04:40|4387.47|4386.87|4386.84|4386.24|4387.47|4386.87|4386.84|4386.24|18
1647558290000|2022-03-17 23:04:50|4386.97|4386.37|4387.22|4386.62|4387.22|4386.62|4386.97|4386.37|5
1647558300000|2022-03-17 23:05:00|||||||||12
1647558310000|2022-03-17 23:05:10|4387.34|4386.74|4387.22|4386.62|4387.47|4386.87|4387.22|4386.62|7
1647558320000|2022-03-17 23:05:20|4387.34|4386.74|4387.47|4386.87|4387.47|4386.87|4387.34|4386.74|2
1647558340000|2022-03-17 23:05:40|4387.59|4386.99|4387.59|4386.99|4387.59|4386.99|4387.22|4386.62|17
1647558350000|2022-03-17 23:05:50|4387.72|4387.12|4387.72|4387.12|4387.72|4387.12|4387.47|4386.87|5
1647558360000|2022-03-17 23:06:00|4387.97|4387.37|4387.97|4387.37|4387.97|4387.37|4387.84|4387.24|10
1647558370000|2022-03-17 23:06:10|4388.09|4387.49|4388.22|4387.62|4388.22|4387.62|4387.84|4387.24|19
1647558380000|2022-03-17 23:06:20|4388.47|4387.87|4388.34|4387.74|4388.47|4387.87|4388.34|4387.74|19
1647558390000|2022-03-17 23:06:30|4388.47|4387.87|4388.22|4387.62|4388.72|4388.12|4388.22|4387.62|22
1647558400000|2022-03-17 23:06:40|4388.34|4387.74|4388.47|4387.87|4388.47|4387.87|4388.34|4387.74|5
1647558420000|2022-03-17 23:07:00|4388.22|4387.62|4387.72|4387.12|4388.22|4387.62|4387.59|4386.99|24
1647558430000|2022-03-17 23:07:10|4387.97|4387.37|4388.09|4387.49|4388.09|4387.49|4387.97|4387.37|1
1647558440000|2022-03-17 23:07:20|4387.97|4387.37|4388.22|4387.62|4388.22|4387.62|4387.97|4387.37|2
1647558450000|2022-03-17 23:07:30|4388.09|4387.49|4388.34|4387.74|4388.34|4387.74|4388.09|4387.49|6
1647558460000|2022-03-17 23:07:40|4388.47|4387.87|4387.97|4387.37|4388.47|4387.87|4387.97|4387.37|24
1647558470000|2022-03-17 23:07:50|4388.22|4387.62|4387.97|4387.37|4388.22|4387.62|4387.97|4387.37|7
1647558480000|2022-03-17 23:08:00|4388.09|4387.49|4387.47|4386.87|4388.09|4387.49|4387.22|4386.62|26
1647558490000|2022-03-17 23:08:10|4387.34|4386.74|4386.97|4386.37|4387.34|4386.74|4386.97|4386.37|8
1647558500000|2022-03-17 23:08:20|4386.72|4386.12|4387.09|4386.49|4387.09|4386.49|4386.72|4386.12|23
1647558510000|2022-03-17 23:08:30|4387.22|4386.62|4386.97|4386.37|4387.22|4386.62|4386.84|4386.24|7
1647558520000|2022-03-17 23:08:40|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|4386.72|4386.12|5
1647558530000|2022-03-17 23:08:50|4386.72|4386.12|4387.22|4386.62|4387.22|4386.62|4386.72|4386.12|61
1647558540000|2022-03-17 23:09:00|4387.47|4386.87|4387.47|4386.87|4387.47|4386.87|4387.22|4386.62|30
1647558550000|2022-03-17 23:09:10|4387.34|4386.74|4386.97|4386.37|4387.34|4386.74|4386.97|4386.37|5
1647558560000|2022-03-17 23:09:20|4386.84|4386.24|4386.72|4386.12|4386.97|4386.37|4386.72|4386.12|15
1647558570000|2022-03-17 23:09:30|4386.84|4386.24|4386.97|4386.37|4386.97|4386.37|4386.84|4386.24|1
1647558580000|2022-03-17 23:09:40|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|4386.97|4386.37|10
1647558590000|2022-03-17 23:09:50|4387.72|4387.12|4387.59|4386.99|4387.72|4387.12|4387.59|4386.99|19
1647558600000|2022-03-17 23:10:00|4387.47|4386.87|4387.72|4387.12|4387.72|4387.12|4387.47|4386.87|16
1647558610000|2022-03-17 23:10:10|4387.47|4386.87|4387.97|4387.37|4387.97|4387.37|4387.47|4386.87|29
1647558620000|2022-03-17 23:10:20|4388.22|4387.62|4388.22|4387.62|4388.22|4387.62|4388.22|4387.62|13
1647558630000|2022-03-17 23:10:30|4388.47|4387.87|4388.59|4387.99|4388.72|4388.12|4388.47|4387.87|25
1647558640000|2022-03-17 23:10:40|4388.72|4388.12|4388.72|4388.12|4388.72|4388.12|4388.59|4387.99|3
1647558650000|2022-03-17 23:10:50|4388.97|4388.37|4388.59|4387.99|4388.97|4388.37|4388.59|4387.99|48
1647558660000|2022-03-17 23:11:00|4388.47|4387.87|4388.34|4387.74|4388.47|4387.87|4388.22|4387.62|18
1647558670000|2022-03-17 23:11:10|4388.47|4387.87|4388.47|4387.87|4388.84|4388.24|4388.47|4387.87|14
1647558680000|2022-03-17 23:11:20|4388.59|4387.99|4388.59|4387.99|4388.84|4388.24|4388.59|4387.99|20
1647558690000|2022-03-17 23:11:30|4388.47|4387.87|4388.22|4387.62|4388.47|4387.87|4388.22|4387.62|13
1647558700000|2022-03-17 23:11:40|4388.34|4387.74|4388.22|4387.62|4388.47|4387.87|4388.22|4387.62|3
1647558710000|2022-03-17 23:11:50|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|2
1647558720000|2022-03-17 23:12:00|4388.47|4387.87|4388.47|4387.87|4388.72|4388.12|4388.47|4387.87|10
1647558730000|2022-03-17 23:12:10|4388.59|4387.99|4388.72|4388.12|4388.72|4388.12|4388.47|4387.87|14
1647558740000|2022-03-17 23:12:20|4388.59|4387.99|4388.47|4387.87|4388.59|4387.99|4388.47|4387.87|4
1647558750000|2022-03-17 23:12:30|4388.59|4387.99|4388.47|4387.87|4388.59|4387.99|4388.22|4387.62|5
1647558760000|2022-03-17 23:12:40|4388.59|4387.99|4388.59|4387.99|4388.59|4387.99|4388.59|4387.99|4
1647558780000|2022-03-17 23:13:00|4388.47|4387.87|4388.72|4388.12|4388.72|4388.12|4388.47|4387.87|4
1647558790000|2022-03-17 23:13:10|4388.47|4387.87|4388.72|4388.12|4388.72|4388.12|4388.34|4387.74|18
1647558800000|2022-03-17 23:13:20|4388.59|4387.99|4388.59|4387.99|4388.59|4387.99|4388.59|4387.99|5
1647558820000|2022-03-17 23:13:40|4388.72|4388.12|4388.72|4388.12|4388.72|4388.12|4388.72|4388.12|0
1647558830000|2022-03-17 23:13:50|4388.47|4387.87|4388.47|4387.87|4388.47|4387.87|4388.47|4387.87|9
1647558840000|2022-03-17 23:14:00|4388.34|4387.74|4388.22|4387.62|4388.34|4387.74|4388.22|4387.62|6
1647558850000|2022-03-17 23:14:10|4388.09|4387.49|4388.22|4387.62|4388.22|4387.62|4388.09|4387.49|8
1647558860000|2022-03-17 23:14:20|4388.34|4387.74|4388.34|4387.74|4388.47|4387.87|4388.34|4387.74|6
1647558870000|2022-03-17 23:14:30|4388.47|4387.87|4388.34|4387.74|4388.47|4387.87|4388.34|4387.74|1
1647558880000|2022-03-17 23:14:40|4388.47|4387.87|4388.47|4387.87|4388.47|4387.87|4388.22|4387.62|3
1647558890000|2022-03-17 23:14:50|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|4388.34|4387.74|3
1647558900000|2022-03-17 23:15:00|4388.72|4388.12|4388.72|4388.12|4388.72|4388.12|4388.72|4388.12|30
1647558910000|2022-03-17 23:15:10|4388.84|4388.24|4388.09|4387.49|4388.84|4388.24|4387.97|4387.37|27
1647558920000|2022-03-17 23:15:20|4388.22|4387.62|4388.09|4387.49|4388.22|4387.62|4388.09|4387.49|4
1647558930000|2022-03-17 23:15:30|4387.97|4387.37|4387.97|4387.37|4388.09|4387.49|4387.84|4387.24|26
1647558940000|2022-03-17 23:15:40|4388.09|4387.49|4387.97|4387.37|4388.09|4387.49|4387.97|4387.37|0
1647558950000|2022-03-17 23:15:50|4388.09|4387.49|4388.22|4387.62|4388.22|4387.62|4387.97|4387.37|10
1647558960000|2022-03-17 23:16:00|4388.47|4387.87|4388.72|4388.12|4388.72|4388.12|4388.47|4387.87|12
1647558970000|2022-03-17 23:16:10|4388.59|4387.99|4388.47|4387.87|4388.59|4387.99|4388.47|4387.87|15
1647558980000|2022-03-17 23:16:20|4388.59|4387.99|4389.09|4388.49|4389.09|4388.49|4388.59|4387.99|12
1647558990000|2022-03-17 23:16:30|4389.22|4388.62|4389.22|4388.62|4389.47|4388.87|4389.09|4388.49|49
1647559000000|2022-03-17 23:16:40|4388.97|4388.37|4389.72|4389.12|4389.72|4389.12|4388.97|4388.37|33
1647559010000|2022-03-17 23:16:50|4389.47|4388.87|4389.72|4389.12|4389.72|4389.12|4389.47|4388.87|20
1647559020000|2022-03-17 23:17:00|4389.47|4388.87|4389.34|4388.74|4389.47|4388.87|4389.22|4388.62|20
1647559030000|2022-03-17 23:17:10|4389.22|4388.62|4389.22|4388.62|4389.47|4388.87|4389.09|4388.49|12
1647559040000|2022-03-17 23:17:20|4388.97|4388.37|4388.97|4388.37|4388.97|4388.37|4388.72|4388.12|25
1647559050000|2022-03-17 23:17:30|4389.09|4388.49|4389.47|4388.87|4389.47|4388.87|4388.97|4388.37|16
1647559060000|2022-03-17 23:17:40|4389.59|4388.99|4389.72|4389.12|4389.72|4389.12|4389.59|4388.99|12
1647559070000|2022-03-17 23:17:50|4389.59|4388.99|4389.97|4389.37|4389.97|4389.37|4389.59|4388.99|27
1647559080000|2022-03-17 23:18:00|4389.84|4389.24|4389.72|4389.12|4389.84|4389.24|4389.72|4389.12|18
1647559090000|2022-03-17 23:18:10|4389.84|4389.24|4389.97|4389.37|4389.97|4389.37|4389.84|4389.24|13
1647559100000|2022-03-17 23:18:20|4389.84|4389.24|4389.72|4389.12|4390.22|4389.62|4389.72|4389.12|63
1647559110000|2022-03-17 23:18:30|4389.97|4389.37|4389.72|4389.12|4389.97|4389.37|4389.72|4389.12|10
1647559120000|2022-03-17 23:18:40|4389.84|4389.24|4389.72|4389.12|4389.97|4389.37|4389.72|4389.12|5
1647559130000|2022-03-17 23:18:50|||||||||1
1647559140000|2022-03-17 23:19:00|4389.22|4388.62|4389.22|4388.62|4389.47|4388.87|4389.22|4388.62|50
1647559150000|2022-03-17 23:19:10|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|0
1647559160000|2022-03-17 23:19:20|4389.47|4388.87|4389.22|4388.62|4389.47|4388.87|4389.22|4388.62|4
1647559170000|2022-03-17 23:19:30|4389.34|4388.74|4389.22|4388.62|4389.47|4388.87|4389.22|4388.62|3
1647559180000|2022-03-17 23:19:40|4389.09|4388.49|4389.22|4388.62|4389.34|4388.74|4389.09|4388.49|37
1647559190000|2022-03-17 23:19:50|4389.09|4388.49|4389.22|4388.62|4389.22|4388.62|4389.09|4388.49|8
1647559200000|2022-03-17 23:20:00|4389.34|4388.74|4389.34|4388.74|4389.47|4388.87|4389.34|4388.74|2
1647559210000|2022-03-17 23:20:10|4389.22|4388.62|4389.47|4388.87|4389.47|4388.87|4389.22|4388.62|11
1647559220000|2022-03-17 23:20:20|||||||||1
1647559240000|2022-03-17 23:20:40|4389.22|4388.62|4389.09|4388.49|4389.22|4388.62|4389.09|4388.49|19
1647559250000|2022-03-17 23:20:50|||||||||1
1647559260000|2022-03-17 23:21:00|4389.22|4388.62|4389.47|4388.87|4389.47|4388.87|4389.22|4388.62|14
1647559270000|2022-03-17 23:21:10|4389.59|4388.99|4389.47|4388.87|4389.59|4388.99|4389.47|4388.87|2
1647559280000|2022-03-17 23:21:20|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|4389.47|4388.87|10
1647559290000|2022-03-17 23:21:30|4389.47|4388.87|4389.59|4388.99|4389.72|4389.12|4389.47|4388.87|2
1647559300000|2022-03-17 23:21:40|4389.72|4389.12|4389.72|4389.12|4389.72|4389.12|4389.72|4389.12|2
1647559310000|2022-03-17 23:21:50|4389.47|4388.87|4389.47|4388.87|4389.72|4389.12|4389.47|4388.87|11
1647559320000|2022-03-17 23:22:00|4389.59|4388.99|4389.22|4388.62|4389.59|4388.99|4389.22|4388.62|11
1647559330000|2022-03-17 23:22:10|4389.47|4388.87|4389.72|4389.12|4389.72|4389.12|4389.47|4388.87|13
1647559340000|2022-03-17 23:22:20|4389.84|4389.24|4390.09|4389.49|4390.09|4389.49|4389.84|4389.24|31
1647559350000|2022-03-17 23:22:30|4389.97|4389.37|4389.72|4389.12|4390.22|4389.62|4389.72|4389.12|26
1647559360000|2022-03-17 23:22:40|4389.59|4388.99|4389.84|4389.24|4389.84|4389.24|4389.59|4388.99|16
1647559370000|2022-03-17 23:22:50|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|2
1647559380000|2022-03-17 23:23:00|4389.72|4389.12|4389.84|4389.24|4389.97|4389.37|4389.72|4389.12|11
1647559390000|2022-03-17 23:23:10|4389.97|4389.37|4389.84|4389.24|4389.97|4389.37|4389.84|4389.24|4
1647559400000|2022-03-17 23:23:20|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|7
1647559410000|2022-03-17 23:23:30|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|8
1647559420000|2022-03-17 23:23:40|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|2
1647559430000|2022-03-17 23:23:50|4389.72|4389.12|4389.59|4388.99|4389.72|4389.12|4389.47|4388.87|16
1647559440000|2022-03-17 23:24:00|4389.47|4388.87|4388.97|4388.37|4389.47|4388.87|4388.97|4388.37|32
1647559450000|2022-03-17 23:24:10|4388.72|4388.12|4388.72|4388.12|4388.72|4388.12|4388.72|4388.12|11
1647559460000|2022-03-17 23:24:20|4388.84|4388.24|4389.09|4388.49|4389.09|4388.49|4388.84|4388.24|0
1647559470000|2022-03-17 23:24:30|4388.97|4388.37|4388.97|4388.37|4389.09|4388.49|4388.97|4388.37|2
1647559480000|2022-03-17 23:24:40|4389.09|4388.49|4388.97|4388.37|4389.09|4388.49|4388.97|4388.37|1
1647559490000|2022-03-17 23:24:50|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|1
1647559500000|2022-03-17 23:25:00|4389.22|4388.62|4389.09|4388.49|4389.22|4388.62|4389.09|4388.49|3
1647559510000|2022-03-17 23:25:10|4388.47|4387.87|4388.22|4387.62|4388.47|4387.87|4388.22|4387.62|76
1647559520000|2022-03-17 23:25:20|4388.34|4387.74|4388.59|4387.99|4388.59|4387.99|4388.34|4387.74|18
1647559530000|2022-03-17 23:25:30|||||||||2
1647559540000|2022-03-17 23:25:40|4388.72|4388.12|4388.72|4388.12|4388.84|4388.24|4388.72|4388.12|9
1647559550000|2022-03-17 23:25:50|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|6
1647559560000|2022-03-17 23:26:00|4389.22|4388.62|4388.09|4387.49|4389.22|4388.62|4388.09|4387.49|48
1647559570000|2022-03-17 23:26:10|4388.22|4387.62|4388.22|4387.62|4388.22|4387.62|4387.97|4387.37|9
1647559580000|2022-03-17 23:26:20|||||||||1
1647559590000|2022-03-17 23:26:30|||||||||1
1647559600000|2022-03-17 23:26:40|4388.09|4387.49|4388.22|4387.62|4388.22|4387.62|4388.09|4387.49|86
1647559610000|2022-03-17 23:26:50|4388.34|4387.74|4388.72|4388.12|4388.72|4388.12|4388.34|4387.74|5
1647559620000|2022-03-17 23:27:00|4388.97|4388.37|4387.84|4387.24|4388.97|4388.37|4387.84|4387.24|79
1647559630000|2022-03-17 23:27:10|4387.72|4387.12|4387.34|4386.74|4387.72|4387.12|4387.34|4386.74|40
1647559640000|2022-03-17 23:27:20|4387.22|4386.62|4387.47|4386.87|4387.59|4386.99|4387.22|4386.62|38
1647559650000|2022-03-17 23:27:30|||||||||43
1647559660000|2022-03-17 23:27:40|4387.72|4387.12|4387.47|4386.87|4387.72|4387.12|4387.47|4386.87|5
1647559670000|2022-03-17 23:27:50|4387.72|4387.12|4387.59|4386.99|4387.72|4387.12|4387.59|4386.99|3
1647559680000|2022-03-17 23:28:00|4387.97|4387.37|4387.97|4387.37|4388.09|4387.49|4387.97|4387.37|14
1647559690000|2022-03-17 23:28:10|4388.84|4388.24|4388.84|4388.24|4388.97|4388.37|4388.84|4388.24|86
1647559700000|2022-03-17 23:28:20|4388.97|4388.37|4388.97|4388.37|4389.34|4388.74|4388.97|4388.37|20
1647559710000|2022-03-17 23:28:30|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|6
1647559720000|2022-03-17 23:28:40|4389.47|4388.87|4389.47|4388.87|4389.47|4388.87|4389.47|4388.87|11
1647559730000|2022-03-17 23:28:50|4389.72|4389.12|4389.72|4389.12|4389.72|4389.12|4389.72|4389.12|20
1647559740000|2022-03-17 23:29:00|4389.59|4388.99|4389.84|4389.24|4389.97|4389.37|4389.47|4388.87|26
1647559750000|2022-03-17 23:29:10|4389.72|4389.12|4389.72|4389.12|4389.72|4389.12|4389.72|4389.12|2
1647559760000|2022-03-17 23:29:20|4389.59|4388.99|4389.47|4388.87|4389.72|4389.12|4389.09|4388.49|22
1647559770000|2022-03-17 23:29:30|4389.34|4388.74|4389.47|4388.87|4389.47|4388.87|4389.34|4388.74|2
1647559790000|2022-03-17 23:29:50|4389.34|4388.74|4389.47|4388.87|4389.47|4388.87|4389.22|4388.62|8
1647559800000|2022-03-17 23:30:00|4389.34|4388.74|4389.47|4388.87|4389.47|4388.87|4389.34|4388.74|1
1647559810000|2022-03-17 23:30:10|||||||||1
1647559820000|2022-03-17 23:30:20|4389.72|4389.12|4389.72|4389.12|4389.72|4389.12|4389.72|4389.12|12
1647559840000|2022-03-17 23:30:40|4389.84|4389.24|4390.59|4389.99|4391.22|4390.62|4389.84|4389.24|144
1647559850000|2022-03-17 23:30:50|4390.47|4389.87|4390.22|4389.62|4390.47|4389.87|4390.22|4389.62|28
1647559860000|2022-03-17 23:31:00|4389.97|4389.37|4389.84|4389.24|4389.97|4389.37|4389.84|4389.24|18
1647559870000|2022-03-17 23:31:10|4389.97|4389.37|4389.59|4388.99|4389.97|4389.37|4389.59|4388.99|9
1647559880000|2022-03-17 23:31:20|4389.47|4388.87|4389.47|4388.87|4389.72|4389.12|4389.47|4388.87|9
1647559900000|2022-03-17 23:31:40|4389.22|4388.62|4389.22|4388.62|4389.47|4388.87|4389.22|4388.62|14
1647559910000|2022-03-17 23:31:50|4389.47|4388.87|4389.47|4388.87|4389.47|4388.87|4389.47|4388.87|4
1647559920000|2022-03-17 23:32:00|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|4389.34|4388.74|1
1647559930000|2022-03-17 23:32:10|4389.22|4388.62|4389.09|4388.49|4389.22|4388.62|4388.97|4388.37|82
1647559940000|2022-03-17 23:32:20|4388.97|4388.37|4388.72|4388.12|4388.97|4388.37|4388.72|4388.12|36
1647559950000|2022-03-17 23:32:30|4388.59|4387.99|4388.59|4387.99|4388.72|4388.12|4388.47|4387.87|27
1647559960000|2022-03-17 23:32:40|4388.47|4387.87|4388.72|4388.12|4388.72|4388.12|4388.47|4387.87|4
1647559970000|2022-03-17 23:32:50|4388.47|4387.87|4388.47|4387.87|4388.47|4387.87|4388.47|4387.87|2
1647559980000|2022-03-17 23:33:00|||||||||12
1647559990000|2022-03-17 23:33:10|4388.59|4387.99|4388.34|4387.74|4388.59|4387.99|4388.34|4387.74|7
1647560000000|2022-03-17 23:33:20|4388.22|4387.62|4388.59|4387.99|4388.59|4387.99|4388.22|4387.62|1
1647560010000|2022-03-17 23:33:30|4388.72|4388.12|4388.97|4388.37|4388.97|4388.37|4388.72|4388.12|8
1647560020000|2022-03-17 23:33:40|4388.72|4388.12|4388.59|4387.99|4388.72|4388.12|4388.59|4387.99|20
1647560030000|2022-03-17 23:33:50|4388.47|4387.87|4388.34|4387.74|4388.47|4387.87|4388.34|4387.74|1
1647560040000|2022-03-17 23:34:00|4388.22|4387.62|4388.47|4387.87|4388.47|4387.87|4388.22|4387.62|9
1647560050000|2022-03-17 23:34:10|4388.72|4388.12|4388.97|4388.37|4388.97|4388.37|4388.72|4388.12|12
1647560060000|2022-03-17 23:34:20|4389.09|4388.49|4389.47|4388.87|4389.47|4388.87|4389.09|4388.49|17
1647560070000|2022-03-17 23:34:30|4389.22|4388.62|4389.09|4388.49|4389.22|4388.62|4389.09|4388.49|7
1647560080000|2022-03-17 23:34:40|4389.22|4388.62|4389.22|4388.62|4389.22|4388.62|4389.22|4388.62|1
1647560090000|2022-03-17 23:34:50|||||||||4
1647560100000|2022-03-17 23:35:00|4389.09|4388.49|4389.22|4388.62|4389.22|4388.62|4388.97|4388.37|6
1647560110000|2022-03-17 23:35:10|4389.47|4388.87|4389.47|4388.87|4389.59|4388.99|4389.34|4388.74|14
1647560120000|2022-03-17 23:35:20|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|2
1647560130000|2022-03-17 23:35:30|4389.47|4388.87|4389.34|4388.74|4389.59|4388.99|4389.22|4388.62|9
1647560140000|2022-03-17 23:35:40|4389.47|4388.87|4388.97|4388.37|4389.47|4388.87|4388.97|4388.37|6
1647560150000|2022-03-17 23:35:50|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|4389.09|4388.49|15
1647560160000|2022-03-17 23:36:00|4388.97|4388.37|4388.97|4388.37|4388.97|4388.37|4388.84|4388.24|5
1647560170000|2022-03-17 23:36:10|4389.09|4388.49|4389.22|4388.62|4389.22|4388.62|4389.09|4388.49|4
1647560180000|2022-03-17 23:36:20|4389.09|4388.49|4389.22|4388.62|4389.22|4388.62|4389.09|4388.49|2
1647560190000|2022-03-17 23:36:30|4389.09|4388.49|4388.72|4388.12|4389.09|4388.49|4388.72|4388.12|7
1647560200000|2022-03-17 23:36:40|4388.84|4388.24|4388.84|4388.24|4388.84|4388.24|4388.72|4388.12|12
1647560210000|2022-03-17 23:36:50|4388.97|4388.37|4388.72|4388.12|4388.97|4388.37|4388.72|4388.12|15
1647560220000|2022-03-17 23:37:00|4389.47|4388.87|4389.72|4389.12|4389.72|4389.12|4389.47|4388.87|79
1647560230000|2022-03-17 23:37:10|4389.47|4388.87|4389.47|4388.87|4389.47|4388.87|4389.47|4388.87|9
1647560240000|2022-03-17 23:37:20|4389.72|4389.12|4389.59|4388.99|4389.72|4389.12|4389.59|4388.99|13
1647560250000|2022-03-17 23:37:30|4389.72|4389.12|4389.72|4389.12|4389.72|4389.12|4389.72|4389.12|11
1647560260000|2022-03-17 23:37:40|4389.47|4388.87|4389.72|4389.12|4389.72|4389.12|4389.47|4388.87|20
1647560270000|2022-03-17 23:37:50|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4390.09|4389.49|34
1647560280000|2022-03-17 23:38:00|4389.97|4389.37|4389.47|4388.87|4389.97|4389.37|4389.47|4388.87|19
1647560290000|2022-03-17 23:38:10|4389.59|4388.99|4389.97|4389.37|4389.97|4389.37|4389.59|4388.99|16
1647560300000|2022-03-17 23:38:20|||||||||7
1647560310000|2022-03-17 23:38:30|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4
1647560320000|2022-03-17 23:38:40|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|5
1647560330000|2022-03-17 23:38:50|4390.09|4389.49|4389.97|4389.37|4390.22|4389.62|4389.97|4389.37|11
1647560340000|2022-03-17 23:39:00|4390.22|4389.62|4389.97|4389.37|4390.22|4389.62|4389.84|4389.24|36
1647560350000|2022-03-17 23:39:10|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|2
1647560360000|2022-03-17 23:39:20|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|1
1647560370000|2022-03-17 23:39:30|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|1
1647560380000|2022-03-17 23:39:40|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4390.09|4389.49|13
1647560390000|2022-03-17 23:39:50|4390.09|4389.49|4389.97|4389.37|4390.09|4389.49|4389.97|4389.37|12
1647560400000|2022-03-17 23:40:00|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|11
1647560410000|2022-03-17 23:40:10|||||||||2
1647560430000|2022-03-17 23:40:30|4389.97|4389.37|4389.97|4389.37|4390.09|4389.49|4389.97|4389.37|12
1647560440000|2022-03-17 23:40:40|4389.72|4389.12|4389.22|4388.62|4389.72|4389.12|4389.22|4388.62|17
1647560450000|2022-03-17 23:40:50|4388.97|4388.37|4389.09|4388.49|4389.09|4388.49|4388.97|4388.37|14
1647560460000|2022-03-17 23:41:00|4389.34|4388.74|4390.22|4389.62|4390.22|4389.62|4389.34|4388.74|50
1647560470000|2022-03-17 23:41:10|4390.47|4389.87|4390.47|4389.87|4390.47|4389.87|4390.47|4389.87|27
1647560480000|2022-03-17 23:41:20|4390.22|4389.62|4389.97|4389.37|4390.22|4389.62|4389.97|4389.37|10
1647560490000|2022-03-17 23:41:30|4390.22|4389.62|4389.97|4389.37|4390.34|4389.74|4389.97|4389.37|73
1647560500000|2022-03-17 23:41:40|4390.09|4389.49|4390.22|4389.62|4390.22|4389.62|4390.09|4389.49|10
1647560510000|2022-03-17 23:41:50|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|17
1647560520000|2022-03-17 23:42:00|4390.09|4389.49|4390.22|4389.62|4390.22|4389.62|4389.97|4389.37|16
1647560530000|2022-03-17 23:42:10|4390.34|4389.74|4390.47|4389.87|4390.47|4389.87|4390.22|4389.62|47
1647560540000|2022-03-17 23:42:20|4390.34|4389.74|4390.22|4389.62|4390.47|4389.87|4390.22|4389.62|19
1647560550000|2022-03-17 23:42:30|4390.34|4389.74|4390.22|4389.62|4390.47|4389.87|4390.22|4389.62|20
1647560560000|2022-03-17 23:42:40|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|9
1647560570000|2022-03-17 23:42:50|4390.22|4389.62|4389.97|4389.37|4390.22|4389.62|4389.97|4389.37|10
1647560580000|2022-03-17 23:43:00|4389.84|4389.24|4389.97|4389.37|4389.97|4389.37|4389.84|4389.24|13
1647560590000|2022-03-17 23:43:10|4389.84|4389.24|4389.97|4389.37|4389.97|4389.37|4389.84|4389.24|9
1647560600000|2022-03-17 23:43:20|4390.09|4389.49|4390.22|4389.62|4390.22|4389.62|4390.09|4389.49|22
1647560610000|2022-03-17 23:43:30|4390.34|4389.74|4390.47|4389.87|4390.47|4389.87|4390.34|4389.74|15
1647560620000|2022-03-17 23:43:40|4390.34|4389.74|4389.97|4389.37|4390.34|4389.74|4389.97|4389.37|9
1647560630000|2022-03-17 23:43:50|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4390.09|4389.49|14
1647560640000|2022-03-17 23:44:00|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|12
1647560650000|2022-03-17 23:44:10|4390.22|4389.62|4390.09|4389.49|4390.22|4389.62|4390.09|4389.49|7
1647560660000|2022-03-17 23:44:20|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|9
1647560670000|2022-03-17 23:44:30|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|22
1647560680000|2022-03-17 23:44:40|4389.84|4389.24|4389.72|4389.12|4389.84|4389.24|4389.72|4389.12|4
1647560690000|2022-03-17 23:44:50|4389.97|4389.37|4389.72|4389.12|4389.97|4389.37|4389.72|4389.12|11
1647560700000|2022-03-17 23:45:00|4389.22|4388.62|4388.97|4388.37|4389.22|4388.62|4388.97|4388.37|38
1647560710000|2022-03-17 23:45:10|4389.22|4388.62|4389.09|4388.49|4389.22|4388.62|4388.97|4388.37|31
1647560720000|2022-03-17 23:45:20|4389.22|4388.62|4389.47|4388.87|4389.47|4388.87|4389.22|4388.62|11
1647560730000|2022-03-17 23:45:30|4389.34|4388.74|4389.22|4388.62|4389.34|4388.74|4388.97|4388.37|12
1647560740000|2022-03-17 23:45:40|4389.34|4388.74|4389.47|4388.87|4389.59|4388.99|4389.22|4388.62|20
1647560750000|2022-03-17 23:45:50|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|4389.47|4388.87|9
1647560760000|2022-03-17 23:46:00|4389.47|4388.87|4389.72|4389.12|4389.72|4389.12|4389.47|4388.87|4
1647560770000|2022-03-17 23:46:10|4389.97|4389.37|4389.72|4389.12|4390.22|4389.62|4389.47|4388.87|32
1647560780000|2022-03-17 23:46:20|4389.59|4388.99|4389.97|4389.37|4389.97|4389.37|4389.47|4388.87|10
1647560790000|2022-03-17 23:46:30|4390.22|4389.62|4389.97|4389.37|4390.22|4389.62|4389.72|4389.12|16
1647560800000|2022-03-17 23:46:40|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4389.97|4389.37|12
1647560810000|2022-03-17 23:46:50|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|4390.09|4389.49|2
1647560820000|2022-03-17 23:47:00|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|2
1647560830000|2022-03-17 23:47:10|4389.72|4389.12|4389.72|4389.12|4389.97|4389.37|4389.72|4389.12|20
1647560840000|2022-03-17 23:47:20|4389.59|4388.99|4389.47|4388.87|4389.72|4389.12|4389.47|4388.87|3
1647560850000|2022-03-17 23:47:30|4389.59|4388.99|4389.09|4388.49|4389.59|4388.99|4388.97|4388.37|36
1647560860000|2022-03-17 23:47:40|4389.22|4388.62|4389.22|4388.62|4389.34|4388.74|4389.22|4388.62|5
1647560870000|2022-03-17 23:47:50|4389.34|4388.74|4389.09|4388.49|4389.47|4388.87|4389.09|4388.49|96
1647560880000|2022-03-17 23:48:00|4388.97|4388.37|4388.72|4388.12|4388.97|4388.37|4388.72|4388.12|45
1647560890000|2022-03-17 23:48:10|4388.97|4388.37|4388.97|4388.37|4388.97|4388.37|4388.97|4388.37|22
1647560900000|2022-03-17 23:48:20|4389.09|4388.49|4389.22|4388.62|4389.22|4388.62|4389.09|4388.49|1
1647560910000|2022-03-17 23:48:30|4389.34|4388.74|4389.47|4388.87|4389.47|4388.87|4389.34|4388.74|6
1647560920000|2022-03-17 23:48:40|4389.72|4389.12|4389.59|4388.99|4389.72|4389.12|4389.47|4388.87|6
1647560930000|2022-03-17 23:48:50|4389.47|4388.87|4389.84|4389.24|4389.97|4389.37|4389.47|4388.87|22
1647560940000|2022-03-17 23:49:00|4389.72|4389.12|4389.97|4389.37|4389.97|4389.37|4389.72|4389.12|4
1647560950000|2022-03-17 23:49:10|4389.72|4389.12|4389.72|4389.12|4389.72|4389.12|4389.72|4389.12|19
1647560960000|2022-03-17 23:49:20|4389.34|4388.74|4389.59|4388.99|4389.72|4389.12|4389.34|4388.74|20
1647560970000|2022-03-17 23:49:30|4389.72|4389.12|4389.97|4389.37|4389.97|4389.37|4389.72|4389.12|1
1647560980000|2022-03-17 23:49:40|4390.09|4389.49|4390.09|4389.49|4390.22|4389.62|4389.97|4389.37|18
1647560990000|2022-03-17 23:49:50|4389.97|4389.37|4389.97|4389.37|4390.09|4389.49|4389.97|4389.37|0
1647561000000|2022-03-17 23:50:00|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|22
1647561010000|2022-03-17 23:50:10|4390.47|4389.87|4390.47|4389.87|4390.72|4390.12|4390.47|4389.87|34
1647561020000|2022-03-17 23:50:20|4390.59|4389.99|4390.47|4389.87|4390.59|4389.99|4390.47|4389.87|26
1647561030000|2022-03-17 23:50:30|4390.34|4389.74|4390.47|4389.87|4390.47|4389.87|4390.34|4389.74|14
1647561040000|2022-03-17 23:50:40|4390.34|4389.74|4390.22|4389.62|4390.34|4389.74|4390.22|4389.62|7
1647561050000|2022-03-17 23:50:50|||||||||9
1647561060000|2022-03-17 23:51:00|4389.97|4389.37|4389.97|4389.37|4390.09|4389.49|4389.97|4389.37|12
1647561070000|2022-03-17 23:51:10|4390.09|4389.49|4390.22|4389.62|4390.22|4389.62|4390.09|4389.49|9
1647561080000|2022-03-17 23:51:20|4389.97|4389.37|4389.97|4389.37|4390.09|4389.49|4389.97|4389.37|8
1647561090000|2022-03-17 23:51:30|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4389.97|4389.37|10
1647561100000|2022-03-17 23:51:40|4390.34|4389.74|4390.47|4389.87|4390.47|4389.87|4390.34|4389.74|14
1647561110000|2022-03-17 23:51:50|4390.59|4389.99|4390.47|4389.87|4390.72|4390.12|4390.47|4389.87|50
1647561120000|2022-03-17 23:52:00|4390.22|4389.62|4389.97|4389.37|4390.22|4389.62|4389.97|4389.37|35
1647561130000|2022-03-17 23:52:10|4390.09|4389.49|4390.09|4389.49|4390.22|4389.62|4390.09|4389.49|4
1647561140000|2022-03-17 23:52:20|4390.22|4389.62|4390.22|4389.62|4390.34|4389.74|4390.09|4389.49|17
1647561150000|2022-03-17 23:52:30|4390.09|4389.49|4389.72|4389.12|4390.22|4389.62|4389.72|4389.12|8
1647561160000|2022-03-17 23:52:40|4389.97|4389.37|4389.72|4389.12|4389.97|4389.37|4389.72|4389.12|19
1647561190000|2022-03-17 23:53:10|4389.47|4388.87|4389.47|4388.87|4389.47|4388.87|4389.47|4388.87|16
1647561200000|2022-03-17 23:53:20|4389.34|4388.74|4389.47|4388.87|4389.47|4388.87|4389.34|4388.74|11
1647561210000|2022-03-17 23:53:30|4389.34|4388.74|4389.22|4388.62|4389.47|4388.87|4389.22|4388.62|14
1647561220000|2022-03-17 23:53:40|4389.34|4388.74|4389.72|4389.12|4389.72|4389.12|4389.34|4388.74|2
1647561230000|2022-03-17 23:53:50|4389.84|4389.24|4390.22|4389.62|4390.22|4389.62|4389.84|4389.24|50
1647561240000|2022-03-17 23:54:00|4390.34|4389.74|4390.22|4389.62|4390.72|4390.12|4390.22|4389.62|49
1647561260000|2022-03-17 23:54:20|4390.47|4389.87|4390.22|4389.62|4390.47|4389.87|4390.22|4389.62|23
1647561270000|2022-03-17 23:54:30|4390.09|4389.49|4389.84|4389.24|4390.09|4389.49|4389.84|4389.24|27
1647561280000|2022-03-17 23:54:40|4389.97|4389.37|4389.72|4389.12|4389.97|4389.37|4389.72|4389.12|2
1647561290000|2022-03-17 23:54:50|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|49
1647561300000|2022-03-17 23:55:00|4390.09|4389.49|4389.97|4389.37|4390.09|4389.49|4389.97|4389.37|10
1647561320000|2022-03-17 23:55:20|4390.22|4389.62|4390.22|4389.62|4390.34|4389.74|4390.22|4389.62|8
1647561330000|2022-03-17 23:55:30|4390.34|4389.74|4390.34|4389.74|4390.47|4389.87|4390.34|4389.74|10
1647561340000|2022-03-17 23:55:40|4390.22|4389.62|4389.97|4389.37|4390.22|4389.62|4389.97|4389.37|10
1647561350000|2022-03-17 23:55:50|4390.09|4389.49|4390.22|4389.62|4390.22|4389.62|4390.09|4389.49|10
1647561360000|2022-03-17 23:56:00|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|15
1647561370000|2022-03-17 23:56:10|4390.09|4389.49|4390.22|4389.62|4390.47|4389.87|4390.09|4389.49|10
1647561380000|2022-03-17 23:56:20|4390.34|4389.74|4390.47|4389.87|4390.47|4389.87|4390.34|4389.74|32
1647561390000|2022-03-17 23:56:30|4390.34|4389.74|4390.22|4389.62|4390.47|4389.87|4390.22|4389.62|6
1647561400000|2022-03-17 23:56:40|4389.97|4389.37|4390.22|4389.62|4390.47|4389.87|4389.97|4389.37|39
1647561410000|2022-03-17 23:56:50|4389.97|4389.37|4390.22|4389.62|4390.22|4389.62|4389.97|4389.37|11
1647561420000|2022-03-17 23:57:00|4390.09|4389.49|4390.22|4389.62|4390.22|4389.62|4390.09|4389.49|0
1647561430000|2022-03-17 23:57:10|||||||||1
1647561440000|2022-03-17 23:57:20|4390.09|4389.49|4389.47|4388.87|4390.09|4389.49|4389.47|4388.87|13
1647561450000|2022-03-17 23:57:30|4389.72|4389.12|4389.72|4389.12|4389.84|4389.24|4389.72|4389.12|3
1647561460000|2022-03-17 23:57:40|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|4389.84|4389.24|1
1647561470000|2022-03-17 23:57:50|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|4389.84|4389.24|5
1647561480000|2022-03-17 23:58:00|4389.72|4389.12|4389.59|4388.99|4389.97|4389.37|4389.47|4388.87|15
1647561490000|2022-03-17 23:58:10|4389.72|4389.12|4389.59|4388.99|4389.72|4389.12|4389.59|4388.99|2
1647561500000|2022-03-17 23:58:20|4389.47|4388.87|4389.22|4388.62|4389.47|4388.87|4389.22|4388.62|11
1647561510000|2022-03-17 23:58:30|||||||||3
1647561520000|2022-03-17 23:58:40|||||||||1
1647561530000|2022-03-17 23:58:50|4389.47|4388.87|4389.47|4388.87|4389.47|4388.87|4389.47|4388.87|9
1647561540000|2022-03-17 23:59:00|4389.34|4388.74|4389.22|4388.62|4389.47|4388.87|4389.22|4388.62|17
1647561550000|2022-03-17 23:59:10|4388.97|4388.37|4389.22|4388.62|4389.22|4388.62|4388.97|4388.37|14
1647561560000|2022-03-17 23:59:20|4389.09|4388.49|4388.97|4388.37|4389.09|4388.49|4388.97|4388.37|2
1647561570000|2022-03-17 23:59:30|4388.72|4388.12|4388.47|4387.87|4388.72|4388.12|4388.47|4387.87|51
1647561580000|2022-03-17 23:59:40|4388.59|4387.99|4388.22|4387.62|4388.59|4387.99|4388.22|4387.62|45
1647561590000|2022-03-17 23:59:50|4388.47|4387.87|4388.47|4387.87|4388.47|4387.87|4388.22|4387.62|31
1647561600000|2022-03-18 00:00:00|4388.97|4388.37|4387.22|4386.62|4388.97|4388.37|4387.22|4386.62|159
1647561610000|2022-03-18 00:00:10|4386.97|4386.37|4387.72|4387.12|4387.72|4387.12|4386.97|4386.37|49
1647561620000|2022-03-18 00:00:20|4387.97|4387.37|4388.47|4387.87|4388.59|4387.99|4387.72|4387.12|39
1647561630000|2022-03-18 00:00:30|4388.59|4387.99|4388.22|4387.62|4388.72|4388.12|4388.22|4387.62|37
1647561640000|2022-03-18 00:00:40|4387.72|4387.12|4387.34|4386.74|4387.72|4387.12|4386.97|4386.37|59
1647561650000|2022-03-18 00:00:50|4387.47|4386.87|4387.34|4386.74|4387.72|4387.12|4387.22|4386.62|18
1647561660000|2022-03-18 00:01:00|4387.47|4386.87|4387.47|4386.87|4387.47|4386.87|4386.97|4386.37|12
1647561670000|2022-03-18 00:01:10|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|13
1647561680000|2022-03-18 00:01:20|4386.97|4386.37|4387.72|4387.12|4387.72|4387.12|4386.97|4386.37|24
1647561690000|2022-03-18 00:01:30|4387.84|4387.24|4388.34|4387.74|4388.47|4387.87|4387.84|4387.24|69
1647561700000|2022-03-18 00:01:40|4388.47|4387.87|4388.22|4387.62|4388.72|4388.12|4388.22|4387.62|19
1647561710000|2022-03-18 00:01:50|4387.97|4387.37|4388.47|4387.87|4388.47|4387.87|4387.97|4387.37|24
1647561720000|2022-03-18 00:02:00|4388.59|4387.99|4388.72|4388.12|4389.22|4388.62|4388.59|4387.99|26
1647561730000|2022-03-18 00:02:10|4388.59|4387.99|4388.72|4388.12|4388.72|4388.12|4388.47|4387.87|19
1647561740000|2022-03-18 00:02:20|4388.97|4388.37|4388.97|4388.37|4388.97|4388.37|4388.72|4388.12|7
1647561750000|2022-03-18 00:02:30|4389.09|4388.49|4389.22|4388.62|4389.22|4388.62|4389.09|4388.49|9
1647561760000|2022-03-18 00:02:40|4389.09|4388.49|4388.34|4387.74|4389.09|4388.49|4388.34|4387.74|29
1647561770000|2022-03-18 00:02:50|4388.22|4387.62|4388.72|4388.12|4388.72|4388.12|4388.22|4387.62|60
1647561780000|2022-03-18 00:03:00|4388.59|4387.99|4389.47|4388.87|4389.59|4388.99|4388.59|4387.99|47
1647561790000|2022-03-18 00:03:10|4389.59|4388.99|4389.59|4388.99|4389.59|4388.99|4389.22|4388.62|25
1647561800000|2022-03-18 00:03:20|4389.72|4389.12|4389.84|4389.24|4389.97|4389.37|4389.72|4389.12|47
1647561810000|2022-03-18 00:03:30|4389.97|4389.37|4389.97|4389.37|4390.09|4389.49|4389.72|4389.12|11
1647561820000|2022-03-18 00:03:40|4390.22|4389.62|4390.72|4390.12|4390.72|4390.12|4389.97|4389.37|70
1647561830000|2022-03-18 00:03:50|4390.97|4390.37|4390.22|4389.62|4390.97|4390.37|4390.22|4389.62|73
1647561840000|2022-03-18 00:04:00|4390.34|4389.74|4389.97|4389.37|4390.47|4389.87|4389.72|4389.12|42
1647561850000|2022-03-18 00:04:10|4390.22|4389.62|4390.47|4389.87|4390.47|4389.87|4389.97|4389.37|64
1647561860000|2022-03-18 00:04:20|4390.34|4389.74|4390.47|4389.87|4391.22|4390.62|4390.22|4389.62|155
1647561870000|2022-03-18 00:04:30|4390.22|4389.62|4389.72|4389.12|4390.22|4389.62|4389.72|4389.12|23
1647561880000|2022-03-18 00:04:40|4389.97|4389.37|4389.47|4388.87|4389.97|4389.37|4389.47|4388.87|9
1647561890000|2022-03-18 00:04:50|4389.59|4388.99|4389.97|4389.37|4389.97|4389.37|4389.47|4388.87|8
1647561900000|2022-03-18 00:05:00|4390.09|4389.49|4390.84|4390.24|4391.09|4390.49|4390.09|4389.49|230
1647561910000|2022-03-18 00:05:10|4390.97|4390.37|4391.22|4390.62|4391.22|4390.62|4390.47|4389.87|33
1647561920000|2022-03-18 00:05:20|4390.97|4390.37|4390.72|4390.12|4390.97|4390.37|4390.72|4390.12|53
1647561930000|2022-03-18 00:05:30|4390.59|4389.99|4390.34|4389.74|4390.59|4389.99|4390.22|4389.62|40
1647561940000|2022-03-18 00:05:40|4390.22|4389.62|4389.72|4389.12|4390.22|4389.62|4389.47|4388.87|24
1647561950000|2022-03-18 00:05:50|4389.97|4389.37|4389.72|4389.12|4390.22|4389.62|4389.72|4389.12|24
1647561960000|2022-03-18 00:06:00|4389.97|4389.37|4389.97|4389.37|4390.09|4389.49|4389.97|4389.37|41
1647561970000|2022-03-18 00:06:10|4389.84|4389.24|4390.72|4390.12|4390.72|4390.12|4389.72|4389.12|58
1647561980000|2022-03-18 00:06:20|4390.59|4389.99|4390.72|4390.12|4390.97|4390.37|4390.59|4389.99|39
1647561990000|2022-03-18 00:06:30|4390.47|4389.87|4390.72|4390.12|4390.72|4390.12|4390.47|4389.87|14
1647562000000|2022-03-18 00:06:40|4390.84|4390.24|4391.22|4390.62|4391.22|4390.62|4390.72|4390.12|51
1647562010000|2022-03-18 00:06:50|4391.47|4390.87|4392.72|4392.12|4393.47|4392.87|4391.34|4390.74|307
1647562020000|2022-03-18 00:07:00|4392.84|4392.24|4393.22|4392.62|4393.59|4392.99|4392.84|4392.24|273
1647562030000|2022-03-18 00:07:10|4393.34|4392.74|4392.97|4392.37|4393.34|4392.74|4392.84|4392.24|26
1647562040000|2022-03-18 00:07:20|4393.59|4392.99|4393.34|4392.74|4393.97|4393.37|4393.22|4392.62|176
1647562050000|2022-03-18 00:07:30|4393.22|4392.62|4393.22|4392.62|4393.59|4392.99|4393.22|4392.62|20
1647562060000|2022-03-18 00:07:40|4393.47|4392.87|4392.34|4391.74|4393.47|4392.87|4392.22|4391.62|141
1647562070000|2022-03-18 00:07:50|4392.47|4391.87|4392.72|4392.12|4392.72|4392.12|4392.47|4391.87|7
1647562080000|2022-03-18 00:08:00|4392.59|4391.99|4392.84|4392.24|4392.97|4392.37|4392.47|4391.87|23
1647562090000|2022-03-18 00:08:10|4392.72|4392.12|4392.97|4392.37|4392.97|4392.37|4392.47|4391.87|12
1647562100000|2022-03-18 00:08:20|4393.09|4392.49|4392.72|4392.12|4393.09|4392.49|4392.72|4392.12|17
1647562110000|2022-03-18 00:08:30|4392.97|4392.37|4393.09|4392.49|4393.09|4392.49|4392.97|4392.37|10
1647562120000|2022-03-18 00:08:40|4393.22|4392.62|4393.59|4392.99|4393.97|4393.37|4393.22|4392.62|50
1647562130000|2022-03-18 00:08:50|4393.72|4393.12|4393.34|4392.74|4393.72|4393.12|4393.22|4392.62|27
1647562140000|2022-03-18 00:09:00|4393.47|4392.87|4395.09|4394.49|4395.09|4394.49|4393.47|4392.87|73
1647562150000|2022-03-18 00:09:10|4394.97|4394.37|4394.34|4393.74|4395.22|4394.62|4394.22|4393.62|41
1647562160000|2022-03-18 00:09:20|4394.59|4393.99|4394.72|4394.12|4395.09|4394.49|4394.47|4393.87|38
1647562170000|2022-03-18 00:09:30|4394.47|4393.87|4394.97|4394.37|4394.97|4394.37|4394.47|4393.87|28
1647562180000|2022-03-18 00:09:40|4395.09|4394.49|4394.97|4394.37|4395.09|4394.49|4394.72|4394.12|23
1647562190000|2022-03-18 00:09:50|4395.09|4394.49|4394.97|4394.37|4395.22|4394.62|4394.72|4394.12|15
1647562200000|2022-03-18 00:10:00|4395.22|4394.62|4396.22|4395.62|4396.22|4395.62|4395.22|4394.62|87
1647562210000|2022-03-18 00:10:10|4396.47|4395.87|4396.47|4395.87|4396.47|4395.87|4396.09|4395.49|68
1647562220000|2022-03-18 00:10:20|4396.59|4395.99|4396.22|4395.62|4396.59|4395.99|4396.22|4395.62|10
1647562230000|2022-03-18 00:10:30|4395.97|4395.37|4395.84|4395.24|4395.97|4395.37|4395.84|4395.24|24
1647562240000|2022-03-18 00:10:40|4395.72|4395.12|4395.22|4394.62|4395.72|4395.12|4395.22|4394.62|31
1647562250000|2022-03-18 00:10:50|4395.09|4394.49|4394.72|4394.12|4395.22|4394.62|4394.72|4394.12|29
1647562260000|2022-03-18 00:11:00|4394.84|4394.24|4394.97|4394.37|4395.22|4394.62|4394.72|4394.12|35
1647562270000|2022-03-18 00:11:10|4394.72|4394.12|4395.22|4394.62|4395.22|4394.62|4394.72|4394.12|28
1647562280000|2022-03-18 00:11:20|4395.47|4394.87|4394.84|4394.24|4395.47|4394.87|4394.72|4394.12|80
1647562290000|2022-03-18 00:11:30|4394.72|4394.12|4394.22|4393.62|4394.97|4394.37|4394.22|4393.62|48
1647562300000|2022-03-18 00:11:40|4394.34|4393.74|4394.34|4393.74|4394.47|4393.87|4394.34|4393.74|17
1647562310000|2022-03-18 00:11:50|4394.47|4393.87|4394.22|4393.62|4394.47|4393.87|4394.09|4393.49|29
1647562320000|2022-03-18 00:12:00|4394.09|4393.49|4394.22|4393.62|4394.22|4393.62|4393.97|4393.37|23
1647562330000|2022-03-18 00:12:10|4394.34|4393.74|4393.97|4393.37|4394.34|4393.74|4393.97|4393.37|27
1647562340000|2022-03-18 00:12:20|4393.47|4392.87|4393.47|4392.87|4393.47|4392.87|4393.34|4392.74|26
1647562350000|2022-03-18 00:12:30|4393.34|4392.74|4392.97|4392.37|4393.47|4392.87|4392.97|4392.37|29
1647562360000|2022-03-18 00:12:40|4393.09|4392.49|4392.97|4392.37|4393.34|4392.74|4392.97|4392.37|21
1647562370000|2022-03-18 00:12:50|4393.09|4392.49|4392.97|4392.37|4393.09|4392.49|4392.97|4392.37|3
1647562380000|2022-03-18 00:13:00|4393.09|4392.49|4393.59|4392.99|4393.59|4392.99|4393.09|4392.49|25
1647562390000|2022-03-18 00:13:10|4393.72|4393.12|4393.47|4392.87|4393.97|4393.37|4393.47|4392.87|22
1647562400000|2022-03-18 00:13:20|4393.59|4392.99|4393.59|4392.99|4393.59|4392.99|4393.34|4392.74|20
1647562410000|2022-03-18 00:13:30|4393.47|4392.87|4393.47|4392.87|4393.47|4392.87|4393.47|4392.87|2
1647562420000|2022-03-18 00:13:40|4393.59|4392.99|4393.97|4393.37|4394.09|4393.49|4393.59|4392.99|9
1647562430000|2022-03-18 00:13:50|4393.72|4393.12|4393.59|4392.99|4393.84|4393.24|4393.47|4392.87|19
1647562440000|2022-03-18 00:14:00|4393.72|4393.12|4394.22|4393.62|4394.22|4393.62|4393.59|4392.99|13
1647562450000|2022-03-18 00:14:10|4394.09|4393.49|4393.47|4392.87|4394.22|4393.62|4393.47|4392.87|17
1647562460000|2022-03-18 00:14:20|4393.59|4392.99|4393.47|4392.87|4393.72|4393.12|4393.47|4392.87|5
1647562470000|2022-03-18 00:14:30|4393.34|4392.74|4393.84|4393.24|4393.84|4393.24|4393.22|4392.62|13
1647562480000|2022-03-18 00:14:40|4393.97|4393.37|4393.47|4392.87|4393.97|4393.37|4393.47|4392.87|8
1647562490000|2022-03-18 00:14:50|4393.59|4392.99|4393.72|4393.12|4393.72|4393.12|4393.47|4392.87|1
1647562500000|2022-03-18 00:15:00|4393.97|4393.37|4393.47|4392.87|4393.97|4393.37|4393.47|4392.87|14
1647562510000|2022-03-18 00:15:10|4393.59|4392.99|4393.97|4393.37|4393.97|4393.37|4393.59|4392.99|31
1647562520000|2022-03-18 00:15:20|4393.84|4393.24|4393.97|4393.37|4393.97|4393.37|4393.84|4393.24|11
1647562530000|2022-03-18 00:15:30|4394.09|4393.49|4393.84|4393.24|4394.09|4393.49|4393.84|4393.24|24
1647562540000|2022-03-18 00:15:40|4393.72|4393.12|4393.47|4392.87|4393.97|4393.37|4393.47|4392.87|12
1647562550000|2022-03-18 00:15:50|4393.59|4392.99|4393.72|4393.12|4393.97|4393.37|4393.47|4392.87|27
1647562560000|2022-03-18 00:16:00|4393.59|4392.99|4393.47|4392.87|4393.84|4393.24|4393.47|4392.87|16
1647562570000|2022-03-18 00:16:10|4393.59|4392.99|4393.47|4392.87|4393.72|4393.12|4393.22|4392.62|38
1647562580000|2022-03-18 00:16:20|4393.22|4392.62|4393.09|4392.49|4393.22|4392.62|4393.09|4392.49|13
1647562590000|2022-03-18 00:16:30|4392.97|4392.37|4392.47|4391.87|4393.47|4392.87|4392.47|4391.87|43
1647562600000|2022-03-18 00:16:40|4392.22|4391.62|4392.09|4391.49|4392.47|4391.87|4391.97|4391.37|61
1647562610000|2022-03-18 00:16:50|4391.97|4391.37|4389.97|4389.37|4391.97|4391.37|4389.72|4389.12|151
1647562620000|2022-03-18 00:17:00|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4389.97|4389.37|43
1647562630000|2022-03-18 00:17:10|4389.97|4389.37|4390.22|4389.62|4390.22|4389.62|4389.72|4389.12|43
1647562640000|2022-03-18 00:17:20|4390.34|4389.74|4389.97|4389.37|4390.34|4389.74|4389.97|4389.37|104
1647562650000|2022-03-18 00:17:30|4390.09|4389.49|4390.47|4389.87|4390.47|4389.87|4390.09|4389.49|7
1647562660000|2022-03-18 00:17:40|4390.97|4390.37|4391.22|4390.62|4391.34|4390.74|4390.97|4390.37|30
1647562670000|2022-03-18 00:17:50|4391.09|4390.49|4390.97|4390.37|4391.22|4390.62|4390.97|4390.37|10
1647562680000|2022-03-18 00:18:00|4390.84|4390.24|4390.72|4390.12|4390.84|4390.24|4390.72|4390.12|9
1647562690000|2022-03-18 00:18:10|4390.59|4389.99|4390.47|4389.87|4390.59|4389.99|4390.47|4389.87|4
1647562700000|2022-03-18 00:18:20|4390.34|4389.74|4389.97|4389.37|4390.34|4389.74|4389.97|4389.37|26
1647562710000|2022-03-18 00:18:30|4390.22|4389.62|4390.97|4390.37|4390.97|4390.37|4390.22|4389.62|24
1647562720000|2022-03-18 00:18:40|4390.72|4390.12|4390.97|4390.37|4391.09|4390.49|4390.72|4390.12|16
1647562730000|2022-03-18 00:18:50|4390.72|4390.12|4390.72|4390.12|4390.72|4390.12|4390.47|4389.87|24
1647562740000|2022-03-18 00:19:00|4390.97|4390.37|4391.47|4390.87|4391.97|4391.37|4390.97|4390.37|45
1647562750000|2022-03-18 00:19:10|4391.72|4391.12|4391.59|4390.99|4391.72|4391.12|4391.59|4390.99|14
1647562760000|2022-03-18 00:19:20|4391.72|4391.12|4391.72|4391.12|4391.97|4391.37|4391.72|4391.12|28
1647562770000|2022-03-18 00:19:30|4391.47|4390.87|4391.34|4390.74|4391.59|4390.99|4391.22|4390.62|9
1647562780000|2022-03-18 00:19:40|4391.47|4390.87|4391.22|4390.62|4391.47|4390.87|4391.22|4390.62|1
1647562790000|2022-03-18 00:19:50|4390.97|4390.37|4390.97|4390.37|4391.22|4390.62|4390.72|4390.12|48
1647562800000|2022-03-18 00:20:00|4391.22|4390.62|4389.72|4389.12|4391.22|4390.62|4389.72|4389.12|56
1647562810000|2022-03-18 00:20:10|4389.97|4389.37|4390.84|4390.24|4390.97|4390.37|4389.84|4389.24|22
1647562820000|2022-03-18 00:20:20|4390.97|4390.37|4390.97|4390.37|4391.22|4390.62|4390.84|4390.24|19
1647562830000|2022-03-18 00:20:30|4391.22|4390.62|4391.59|4390.99|4391.72|4391.12|4390.97|4390.37|34
1647562840000|2022-03-18 00:20:40|4391.72|4391.12|4391.47|4390.87|4391.72|4391.12|4391.47|4390.87|12
1647562850000|2022-03-18 00:20:50|4391.22|4390.62|4391.47|4390.87|4391.47|4390.87|4391.22|4390.62|19
1647562860000|2022-03-18 00:21:00|4391.59|4390.99|4391.22|4390.62|4391.72|4391.12|4391.22|4390.62|35
1647562870000|2022-03-18 00:21:10|4391.09|4390.49|4391.47|4390.87|4391.72|4391.12|4390.97|4390.37|35
1647562880000|2022-03-18 00:21:20|4391.59|4390.99|4391.97|4391.37|4391.97|4391.37|4391.59|4390.99|14
1647562890000|2022-03-18 00:21:30|4391.84|4391.24|4391.34|4390.74|4391.97|4391.37|4391.34|4390.74|14
1647562900000|2022-03-18 00:21:40|4391.22|4390.62|4390.97|4390.37|4391.22|4390.62|4390.97|4390.37|4
1647562910000|2022-03-18 00:21:50|4391.22|4390.62|4390.97|4390.37|4391.72|4391.12|4390.97|4390.37|55
1647562920000|2022-03-18 00:22:00|4391.09|4390.49|4391.47|4390.87|4391.72|4391.12|4391.09|4390.49|43
1647562930000|2022-03-18 00:22:10|4391.72|4391.12|4391.72|4391.12|4391.72|4391.12|4391.47|4390.87|11
1647562940000|2022-03-18 00:22:20|4391.59|4390.99|4391.47|4390.87|4391.59|4390.99|4391.47|4390.87|3
1647562950000|2022-03-18 00:22:30|4391.72|4391.12|4391.22|4390.62|4391.72|4391.12|4391.22|4390.62|27
1647562960000|2022-03-18 00:22:40|4391.09|4390.49|4391.22|4390.62|4391.34|4390.74|4391.09|4390.49|17
1647562970000|2022-03-18 00:22:50|4391.34|4390.74|4391.34|4390.74|4391.47|4390.87|4391.22|4390.62|18
1647562980000|2022-03-18 00:23:00|4391.47|4390.87|4391.47|4390.87|4391.47|4390.87|4390.97|4390.37|41
1647562990000|2022-03-18 00:23:10|4391.34|4390.74|4391.22|4390.62|4391.34|4390.74|4391.22|4390.62|2
1647563000000|2022-03-18 00:23:20|||||||||11
1647563010000|2022-03-18 00:23:30|4391.72|4391.12|4391.97|4391.37|4392.09|4391.49|4391.72|4391.12|60
1647563020000|2022-03-18 00:23:40|4392.22|4391.62|4392.22|4391.62|4392.47|4391.87|4392.22|4391.62|31
1647563030000|2022-03-18 00:23:50|4392.47|4391.87|4392.34|4391.74|4392.47|4391.87|4392.22|4391.62|21
1647563040000|2022-03-18 00:24:00|4392.22|4391.62|4392.09|4391.49|4392.22|4391.62|4391.97|4391.37|6
1647563050000|2022-03-18 00:24:10|4391.97|4391.37|4392.47|4391.87|4392.47|4391.87|4391.97|4391.37|12
1647563060000|2022-03-18 00:24:20|4392.22|4391.62|4392.97|4392.37|4392.97|4392.37|4392.22|4391.62|42
1647563070000|2022-03-18 00:24:30|4393.09|4392.49|4393.47|4392.87|4393.47|4392.87|4393.09|4392.49|19
1647563080000|2022-03-18 00:24:40|4393.34|4392.74|4393.22|4392.62|4393.47|4392.87|4393.09|4392.49|14
1647563090000|2022-03-18 00:24:50|4393.09|4392.49|4393.22|4392.62|4393.22|4392.62|4393.09|4392.49|8
1647563100000|2022-03-18 00:25:00|4393.09|4392.49|4392.72|4392.12|4393.09|4392.49|4392.59|4391.99|31
1647563110000|2022-03-18 00:25:10|4392.84|4392.24|4392.97|4392.37|4392.97|4392.37|4392.84|4392.24|5
1647563120000|2022-03-18 00:25:20|4393.09|4392.49|4393.09|4392.49|4393.09|4392.49|4393.09|4392.49|7
1647563130000|2022-03-18 00:25:30|4393.22|4392.62|4392.97|4392.37|4393.22|4392.62|4392.97|4392.37|13
1647563140000|2022-03-18 00:25:40|4392.84|4392.24|4392.72|4392.12|4392.84|4392.24|4392.72|4392.12|11
1647563150000|2022-03-18 00:25:50|||||||||3
1647563160000|2022-03-18 00:26:00|4392.97|4392.37|4393.09|4392.49|4393.09|4392.49|4392.97|4392.37|25
1647563170000|2022-03-18 00:26:10|4392.97|4392.37|4392.97|4392.37|4393.22|4392.62|4392.97|4392.37|5
1647563180000|2022-03-18 00:26:20|4392.84|4392.24|4393.22|4392.62|4393.22|4392.62|4392.84|4392.24|5
1647563190000|2022-03-18 00:26:30|4393.09|4392.49|4392.97|4392.37|4393.09|4392.49|4392.97|4392.37|13
1647563200000|2022-03-18 00:26:40|4393.09|4392.49|4392.97|4392.37|4393.09|4392.49|4392.97|4392.37|15
1647563210000|2022-03-18 00:26:50|4392.47|4391.87|4392.72|4392.12|4392.72|4392.12|4392.47|4391.87|42
1647563220000|2022-03-18 00:27:00|4392.59|4391.99|4392.47|4391.87|4392.72|4392.12|4392.34|4391.74|15
1647563230000|2022-03-18 00:27:10|4392.34|4391.74|4392.22|4391.62|4392.59|4391.99|4392.22|4391.62|24
1647563240000|2022-03-18 00:27:20|4391.72|4391.12|4391.97|4391.37|4391.97|4391.37|4391.22|4390.62|38
1647563250000|2022-03-18 00:27:30|4391.72|4391.12|4391.97|4391.37|4391.97|4391.37|4391.72|4391.12|25
1647563260000|2022-03-18 00:27:40|||||||||7
1647563270000|2022-03-18 00:27:50|4391.72|4391.12|4391.97|4391.37|4391.97|4391.37|4391.72|4391.12|20
1647563280000|2022-03-18 00:28:00|4392.22|4391.62|4392.22|4391.62|4392.22|4391.62|4392.09|4391.49|5
1647563290000|2022-03-18 00:28:10|4392.47|4391.87|4392.34|4391.74|4392.47|4391.87|4392.34|4391.74|15
1647563300000|2022-03-18 00:28:20|4392.47|4391.87|4391.97|4391.37|4392.47|4391.87|4391.72|4391.12|26
1647563310000|2022-03-18 00:28:30|4391.47|4390.87|4390.97|4390.37|4391.47|4390.87|4390.97|4390.37|40
1647563320000|2022-03-18 00:28:40|4390.84|4390.24|4390.47|4389.87|4390.97|4390.37|4390.34|4389.74|42
1647563330000|2022-03-18 00:28:50|4390.72|4390.12|4391.22|4390.62|4391.34|4390.74|4390.72|4390.12|58
1647563340000|2022-03-18 00:29:00|4391.09|4390.49|4390.34|4389.74|4391.09|4390.49|4390.34|4389.74|22
1647563350000|2022-03-18 00:29:10|4390.47|4389.87|4390.72|4390.12|4390.72|4390.12|4390.47|4389.87|12
1647563360000|2022-03-18 00:29:20|4390.59|4389.99|4390.47|4389.87|4390.84|4390.24|4390.47|4389.87|12
1647563370000|2022-03-18 00:29:30|4390.22|4389.62|4390.47|4389.87|4390.47|4389.87|4390.22|4389.62|11
1647563380000|2022-03-18 00:29:40|4390.72|4390.12|4390.47|4389.87|4390.72|4390.12|4390.47|4389.87|24
1647563390000|2022-03-18 00:29:50|4390.72|4390.12|4389.72|4389.12|4390.72|4390.12|4389.47|4388.87|53
1647563400000|2022-03-18 00:30:00|4389.97|4389.37|4389.72|4389.12|4389.97|4389.37|4389.47|4388.87|33
1647563410000|2022-03-18 00:30:10|4389.84|4389.24|4389.72|4389.12|4389.97|4389.37|4389.47|4388.87|26
1647563420000|2022-03-18 00:30:20|4389.97|4389.37|4390.22|4389.62|4390.22|4389.62|4389.97|4389.37|34
1647563430000|2022-03-18 00:30:30|4390.09|4389.49|4390.47|4389.87|4390.72|4390.12|4390.09|4389.49|28
1647563440000|2022-03-18 00:30:40|4390.59|4389.99|4390.72|4390.12|4390.72|4390.12|4390.47|4389.87|16
1647563450000|2022-03-18 00:30:50|4390.59|4389.99|4390.72|4390.12|4390.72|4390.12|4390.47|4389.87|23
1647563460000|2022-03-18 00:31:00|4390.47|4389.87|4390.34|4389.74|4390.72|4390.12|4390.22|4389.62|15
1647563470000|2022-03-18 00:31:10|4390.22|4389.62|4390.47|4389.87|4390.47|4389.87|4390.22|4389.62|1
1647563480000|2022-03-18 00:31:20|4390.72|4390.12|4390.97|4390.37|4390.97|4390.37|4390.72|4390.12|32
1647563490000|2022-03-18 00:31:30|4391.09|4390.49|4391.22|4390.62|4391.47|4390.87|4391.09|4390.49|18
1647563500000|2022-03-18 00:31:40|4391.47|4390.87|4390.97|4390.37|4391.47|4390.87|4390.97|4390.37|15
1647563510000|2022-03-18 00:31:50|4391.22|4390.62|4391.22|4390.62|4391.47|4390.87|4391.22|4390.62|30
1647563520000|2022-03-18 00:32:00|4391.09|4390.49|4391.22|4390.62|4391.22|4390.62|4390.84|4390.24|23
1647563530000|2022-03-18 00:32:10|4391.09|4390.49|4390.97|4390.37|4391.09|4390.49|4390.47|4389.87|27
1647563540000|2022-03-18 00:32:20|4390.72|4390.12|4389.47|4388.87|4390.72|4390.12|4389.47|4388.87|190
1647563550000|2022-03-18 00:32:30|4389.22|4388.62|4388.72|4388.12|4389.22|4388.62|4388.72|4388.12|57
1647563560000|2022-03-18 00:32:40|4388.97|4388.37|4389.84|4389.24|4389.84|4389.24|4388.97|4388.37|45
1647563570000|2022-03-18 00:32:50|4389.72|4389.12|4389.59|4388.99|4389.72|4389.12|4389.47|4388.87|48
1647563580000|2022-03-18 00:33:00|4389.72|4389.12|4390.72|4390.12|4390.72|4390.12|4389.72|4389.12|45
1647563590000|2022-03-18 00:33:10|4390.84|4390.24|4391.72|4391.12|4391.72|4391.12|4390.84|4390.24|21
1647563600000|2022-03-18 00:33:20|4391.84|4391.24|4391.09|4390.49|4391.84|4391.24|4391.09|4390.49|20
1647563610000|2022-03-18 00:33:30|4391.22|4390.62|4390.84|4390.24|4391.22|4390.62|4390.47|4389.87|18
1647563620000|2022-03-18 00:33:40|4390.72|4390.12|4391.22|4390.62|4391.22|4390.62|4390.72|4390.12|17
1647563630000|2022-03-18 00:33:50|4391.47|4390.87|4391.22|4390.62|4391.47|4390.87|4391.22|4390.62|22
1647563640000|2022-03-18 00:34:00|4391.72|4391.12|4391.97|4391.37|4391.97|4391.37|4391.72|4391.12|26
1647563650000|2022-03-18 00:34:10|4391.72|4391.12|4391.72|4391.12|4391.72|4391.12|4391.59|4390.99|9
1647563660000|2022-03-18 00:34:20|4391.59|4390.99|4391.47|4390.87|4391.72|4391.12|4391.47|4390.87|5
1647563670000|2022-03-18 00:34:30|4391.59|4390.99|4391.84|4391.24|4391.84|4391.24|4391.59|4390.99|23
1647563680000|2022-03-18 00:34:40|4391.97|4391.37|4391.72|4391.12|4391.97|4391.37|4391.72|4391.12|20
1647563690000|2022-03-18 00:34:50|4391.59|4390.99|4391.72|4391.12|4391.72|4391.12|4391.47|4390.87|29
1647563700000|2022-03-18 00:35:00|4391.47|4390.87|4392.09|4391.49|4392.09|4391.49|4391.47|4390.87|32
1647563710000|2022-03-18 00:35:10|4392.22|4391.62|4392.22|4391.62|4392.22|4391.62|4392.09|4391.49|19
1647563720000|2022-03-18 00:35:20|4391.97|4391.37|4391.97|4391.37|4391.97|4391.37|4391.72|4391.12|11
1647563730000|2022-03-18 00:35:30|4391.72|4391.12|4391.59|4390.99|4391.72|4391.12|4391.47|4390.87|9
1647563740000|2022-03-18 00:35:40|4391.72|4391.12|4390.59|4389.99|4391.72|4391.12|4390.59|4389.99|38
1647563750000|2022-03-18 00:35:50|4390.72|4390.12|4391.22|4390.62|4391.22|4390.62|4390.34|4389.74|48
1647563760000|2022-03-18 00:36:00|4390.97|4390.37|4390.84|4390.24|4390.97|4390.37|4390.72|4390.12|49
1647563770000|2022-03-18 00:36:10|4390.72|4390.12|4390.97|4390.37|4390.97|4390.37|4390.72|4390.12|6
1647563780000|2022-03-18 00:36:20|4390.72|4390.12|4390.72|4390.12|4390.72|4390.12|4390.72|4390.12|26
1647563790000|2022-03-18 00:36:30|4390.47|4389.87|4390.59|4389.99|4390.72|4390.12|4390.47|4389.87|13
1647563800000|2022-03-18 00:36:40|4390.72|4390.12|4390.34|4389.74|4391.09|4390.49|4390.34|4389.74|38
1647563810000|2022-03-18 00:36:50|4390.47|4389.87|4390.47|4389.87|4390.47|4389.87|4390.34|4389.74|12
1647563820000|2022-03-18 00:37:00|4390.59|4389.99|4390.47|4389.87|4390.59|4389.99|4390.47|4389.87|11
1647563830000|2022-03-18 00:37:10|4390.84|4390.24|4390.97|4390.37|4391.09|4390.49|4390.72|4390.12|20
1647563840000|2022-03-18 00:37:20|4390.84|4390.24|4390.72|4390.12|4390.97|4390.37|4390.72|4390.12|5
1647563850000|2022-03-18 00:37:30|4390.34|4389.74|4390.72|4390.12|4390.72|4390.12|4390.34|4389.74|4
1647563860000|2022-03-18 00:37:40|4391.09|4390.49|4390.47|4389.87|4391.09|4390.49|4390.34|4389.74|23
1647563870000|2022-03-18 00:37:50|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4
1647563880000|2022-03-18 00:38:00|4390.34|4389.74|4390.22|4389.62|4390.47|4389.87|4390.22|4389.62|25
1647563890000|2022-03-18 00:38:10|4390.34|4389.74|4389.72|4389.12|4390.72|4390.12|4389.72|4389.12|77
1647563900000|2022-03-18 00:38:20|4389.59|4388.99|4389.59|4388.99|4389.72|4389.12|4389.59|4388.99|6
1647563910000|2022-03-18 00:38:30|4389.72|4389.12|4389.97|4389.37|4389.97|4389.37|4389.72|4389.12|11
1647563920000|2022-03-18 00:38:40|4389.72|4389.12|4389.47|4388.87|4389.72|4389.12|4389.47|4388.87|12
1647563930000|2022-03-18 00:38:50|4389.22|4388.62|4389.22|4388.62|4389.22|4388.62|4389.22|4388.62|37
1647563940000|2022-03-18 00:39:00|4389.09|4388.49|4389.34|4388.74|4389.47|4388.87|4389.09|4388.49|37
1647563950000|2022-03-18 00:39:10|4389.47|4388.87|4388.47|4387.87|4389.47|4388.87|4388.47|4387.87|100
1647563960000|2022-03-18 00:39:20|4388.59|4387.99|4388.22|4387.62|4388.72|4388.12|4388.22|4387.62|29
1647563970000|2022-03-18 00:39:30|4388.47|4387.87|4388.72|4388.12|4388.72|4388.12|4388.34|4387.74|25
1647563980000|2022-03-18 00:39:40|4388.47|4387.87|4388.34|4387.74|4388.47|4387.87|4388.22|4387.62|23
1647563990000|2022-03-18 00:39:50|4388.22|4387.62|4387.97|4387.37|4388.22|4387.62|4387.97|4387.37|26
1647564000000|2022-03-18 00:40:00|4388.22|4387.62|4388.47|4387.87|4388.47|4387.87|4387.97|4387.37|70
1647564010000|2022-03-18 00:40:10|4388.59|4387.99|4388.97|4388.37|4388.97|4388.37|4388.59|4387.99|28
1647564020000|2022-03-18 00:40:20|4388.72|4388.12|4388.47|4387.87|4388.72|4388.12|4388.34|4387.74|37
1647564030000|2022-03-18 00:40:30|4388.22|4387.62|4388.22|4387.62|4388.34|4387.74|4388.22|4387.62|5
1647564040000|2022-03-18 00:40:40|4388.72|4388.12|4388.47|4387.87|4388.72|4388.12|4388.47|4387.87|57
1647564050000|2022-03-18 00:40:50|4388.22|4387.62|4388.72|4388.12|4388.72|4388.12|4388.22|4387.62|47
1647564060000|2022-03-18 00:41:00|4388.34|4387.74|4387.97|4387.37|4388.47|4387.87|4387.72|4387.12|56
1647564070000|2022-03-18 00:41:10|4387.72|4387.12|4387.97|4387.37|4388.09|4387.49|4387.72|4387.12|13
1647564080000|2022-03-18 00:41:20|4387.72|4387.12|4387.72|4387.12|4387.72|4387.12|4387.72|4387.12|8
1647564090000|2022-03-18 00:41:30|4388.22|4387.62|4387.72|4387.12|4388.22|4387.62|4387.72|4387.12|111
1647564100000|2022-03-18 00:41:40|4387.97|4387.37|4387.97|4387.37|4387.97|4387.37|4387.97|4387.37|15
1647564110000|2022-03-18 00:41:50|4387.84|4387.24|4387.72|4387.12|4387.97|4387.37|4387.72|4387.12|23
1647564120000|2022-03-18 00:42:00|4387.97|4387.37|4387.97|4387.37|4388.09|4387.49|4387.97|4387.37|29
1647564130000|2022-03-18 00:42:10|4388.09|4387.49|4387.97|4387.37|4388.09|4387.49|4387.97|4387.37|10
1647564140000|2022-03-18 00:42:20|4388.22|4387.62|4388.22|4387.62|4388.22|4387.62|4388.22|4387.62|23
1647564150000|2022-03-18 00:42:30|4388.47|4387.87|4386.72|4386.12|4388.47|4387.87|4386.72|4386.12|117
1647564160000|2022-03-18 00:42:40|4386.47|4385.87|4386.59|4385.99|4386.59|4385.99|4386.47|4385.87|54
1647564170000|2022-03-18 00:42:50|4386.72|4386.12|4386.22|4385.62|4386.72|4386.12|4386.22|4385.62|47
1647564180000|2022-03-18 00:43:00|4385.72|4385.12|4384.97|4384.37|4385.72|4385.12|4384.97|4384.37|153
1647564190000|2022-03-18 00:43:10|4384.22|4383.62|4384.09|4383.49|4384.34|4383.74|4383.72|4383.12|228
1647564200000|2022-03-18 00:43:20|4384.34|4383.74|4384.47|4383.87|4384.97|4384.37|4384.22|4383.62|48
1647564210000|2022-03-18 00:43:30|4384.59|4383.99|4384.97|4384.37|4384.97|4384.37|4384.22|4383.62|67
1647564220000|2022-03-18 00:43:40|4385.22|4384.62|4385.22|4384.62|4385.22|4384.62|4385.22|4384.62|16
1647564230000|2022-03-18 00:43:50|4385.47|4384.87|4385.72|4385.12|4385.72|4385.12|4385.47|4384.87|16
1647564240000|2022-03-18 00:44:00|4385.47|4384.87|4385.47|4384.87|4385.72|4385.12|4385.47|4384.87|40
1647564250000|2022-03-18 00:44:10|4385.59|4384.99|4385.72|4385.12|4385.97|4385.37|4385.47|4384.87|22
1647564260000|2022-03-18 00:44:20|||||||||29
1647564270000|2022-03-18 00:44:30|4386.09|4385.49|4385.22|4384.62|4386.09|4385.49|4385.22|4384.62|28
1647564280000|2022-03-18 00:44:40|4385.09|4384.49|4384.47|4383.87|4385.09|4384.49|4384.47|4383.87|30
1647564290000|2022-03-18 00:44:50|4384.22|4383.62|4384.72|4384.12|4384.72|4384.12|4384.22|4383.62|42
1647564300000|2022-03-18 00:45:00|4384.47|4383.87|4384.47|4383.87|4384.47|4383.87|4383.97|4383.37|24
1647564310000|2022-03-18 00:45:10|4384.59|4383.99|4384.47|4383.87|4384.59|4383.99|4384.47|4383.87|7
1647564320000|2022-03-18 00:45:20|4384.72|4384.12|4384.47|4383.87|4384.84|4384.24|4384.47|4383.87|38
1647564330000|2022-03-18 00:45:30|4384.59|4383.99|4384.97|4384.37|4384.97|4384.37|4384.47|4383.87|30
1647564340000|2022-03-18 00:45:40|4384.72|4384.12|4385.22|4384.62|4385.22|4384.62|4384.72|4384.12|40
1647564350000|2022-03-18 00:45:50|4384.97|4384.37|4384.59|4383.99|4384.97|4384.37|4384.59|4383.99|41
1647564360000|2022-03-18 00:46:00|4384.47|4383.87|4382.72|4382.12|4384.72|4384.12|4382.72|4382.12|156
1647564370000|2022-03-18 00:46:10|4382.59|4381.99|4382.72|4382.12|4382.84|4382.24|4382.47|4381.87|74
1647564380000|2022-03-18 00:46:20|4382.84|4382.24|4383.22|4382.62|4383.59|4382.99|4382.72|4382.12|53
1647564390000|2022-03-18 00:46:30|4383.34|4382.74|4382.47|4381.87|4383.34|4382.74|4382.47|4381.87|135
1647564400000|2022-03-18 00:46:40|4382.59|4381.99|4382.34|4381.74|4382.72|4382.12|4382.22|4381.62|115
1647564410000|2022-03-18 00:46:50|4382.47|4381.87|4382.72|4382.12|4382.72|4382.12|4382.22|4381.62|33
1647564420000|2022-03-18 00:47:00|4382.84|4382.24|4382.59|4381.99|4382.84|4382.24|4382.59|4381.99|53
1647564430000|2022-03-18 00:47:10|4382.72|4382.12|4382.97|4382.37|4383.22|4382.62|4382.72|4382.12|26
1647564440000|2022-03-18 00:47:20|4383.09|4382.49|4382.97|4382.37|4383.22|4382.62|4382.97|4382.37|21
1647564450000|2022-03-18 00:47:30|4383.47|4382.87|4383.84|4383.24|4383.97|4383.37|4383.47|4382.87|66
1647564460000|2022-03-18 00:47:40|4383.72|4383.12|4383.97|4383.37|4383.97|4383.37|4383.72|4383.12|14
1647564470000|2022-03-18 00:47:50|4383.84|4383.24|4383.47|4382.87|4383.97|4383.37|4383.22|4382.62|37
1647564480000|2022-03-18 00:48:00|4383.59|4382.99|4383.59|4382.99|4383.72|4383.12|4383.47|4382.87|38
1647564490000|2022-03-18 00:48:10|4383.47|4382.87|4383.47|4382.87|4383.59|4382.99|4383.22|4382.62|18
1647564500000|2022-03-18 00:48:20|4383.59|4382.99|4383.84|4383.24|4383.84|4383.24|4383.59|4382.99|32
1647564510000|2022-03-18 00:48:30|4383.97|4383.37|4383.97|4383.37|4384.09|4383.49|4383.72|4383.12|26
1647564520000|2022-03-18 00:48:40|4384.09|4383.49|4384.47|4383.87|4384.47|4383.87|4384.09|4383.49|66
1647564530000|2022-03-18 00:48:50|4384.59|4383.99|4384.34|4383.74|4384.59|4383.99|4384.22|4383.62|21
1647564540000|2022-03-18 00:49:00|4384.47|4383.87|4384.22|4383.62|4384.47|4383.87|4384.22|4383.62|1
1647564550000|2022-03-18 00:49:10|4383.97|4383.37|4383.72|4383.12|4384.22|4383.62|4383.47|4382.87|41
1647564560000|2022-03-18 00:49:20|4383.84|4383.24|4383.59|4382.99|4383.84|4383.24|4383.59|4382.99|18
1647564570000|2022-03-18 00:49:30|4383.47|4382.87|4383.84|4383.24|4383.84|4383.24|4383.47|4382.87|28
1647564580000|2022-03-18 00:49:40|4383.72|4383.12|4383.72|4383.12|4383.97|4383.37|4383.47|4382.87|26
1647564590000|2022-03-18 00:49:50|4383.47|4382.87|4383.59|4382.99|4383.84|4383.24|4383.47|4382.87|42
1647564600000|2022-03-18 00:50:00|4383.72|4383.12|4383.34|4382.74|4383.72|4383.12|4383.22|4382.62|14
1647564610000|2022-03-18 00:50:10|4383.22|4382.62|4382.97|4382.37|4383.22|4382.62|4382.97|4382.37|13
1647564620000|2022-03-18 00:50:20|4382.72|4382.12|4382.84|4382.24|4382.97|4382.37|4382.72|4382.12|27
1647564630000|2022-03-18 00:50:30|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|4382.84|4382.24|12
1647564640000|2022-03-18 00:50:40|4383.09|4382.49|4382.97|4382.37|4383.09|4382.49|4382.84|4382.24|32
1647564650000|2022-03-18 00:50:50|4383.09|4382.49|4383.22|4382.62|4383.22|4382.62|4382.97|4382.37|14
1647564660000|2022-03-18 00:51:00|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|7
1647564670000|2022-03-18 00:51:10|4382.72|4382.12|4382.97|4382.37|4383.22|4382.62|4382.72|4382.12|24
1647564680000|2022-03-18 00:51:20|4383.09|4382.49|4383.22|4382.62|4383.22|4382.62|4383.09|4382.49|2
1647564690000|2022-03-18 00:51:30|4383.34|4382.74|4383.22|4382.62|4383.47|4382.87|4383.22|4382.62|17
1647564710000|2022-03-18 00:51:50|||||||||8
1647564720000|2022-03-18 00:52:00|4383.34|4382.74|4382.72|4382.12|4383.34|4382.74|4382.72|4382.12|36
1647564730000|2022-03-18 00:52:10|4382.59|4381.99|4382.22|4381.62|4382.59|4381.99|4382.22|4381.62|30
1647564740000|2022-03-18 00:52:20|4381.97|4381.37|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|46
1647564750000|2022-03-18 00:52:30|4382.09|4381.49|4382.47|4381.87|4382.47|4381.87|4382.09|4381.49|25
1647564760000|2022-03-18 00:52:40|||||||||4
1647564770000|2022-03-18 00:52:50|4382.59|4381.99|4382.72|4382.12|4382.84|4382.24|4382.47|4381.87|20
1647564780000|2022-03-18 00:53:00|4382.84|4382.24|4382.97|4382.37|4382.97|4382.37|4382.72|4382.12|26
1647564790000|2022-03-18 00:53:10|4382.84|4382.24|4382.72|4382.12|4382.97|4382.37|4382.72|4382.12|16
1647564800000|2022-03-18 00:53:20|4382.84|4382.24|4382.97|4382.37|4383.22|4382.62|4382.84|4382.24|11
1647564810000|2022-03-18 00:53:30|4383.09|4382.49|4382.97|4382.37|4383.22|4382.62|4382.97|4382.37|5
1647564820000|2022-03-18 00:53:40|4382.84|4382.24|4383.22|4382.62|4383.22|4382.62|4382.84|4382.24|7
1647564830000|2022-03-18 00:53:50|4383.47|4382.87|4383.22|4382.62|4383.47|4382.87|4383.22|4382.62|36
1647564840000|2022-03-18 00:54:00|4383.09|4382.49|4382.47|4381.87|4383.09|4382.49|4382.47|4381.87|37
1647564850000|2022-03-18 00:54:10|4382.34|4381.74|4382.22|4381.62|4382.47|4381.87|4382.22|4381.62|26
1647564860000|2022-03-18 00:54:20|4381.97|4381.37|4381.97|4381.37|4381.97|4381.37|4381.97|4381.37|13
1647564870000|2022-03-18 00:54:30|||||||||1
1647564880000|2022-03-18 00:54:40|4382.09|4381.49|4382.22|4381.62|4382.22|4381.62|4382.09|4381.49|26
1647564890000|2022-03-18 00:54:50|4382.47|4381.87|4382.47|4381.87|4382.72|4382.12|4382.22|4381.62|57
1647564900000|2022-03-18 00:55:00|4382.22|4381.62|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|6
1647564910000|2022-03-18 00:55:10|4382.47|4381.87|4381.97|4381.37|4382.47|4381.87|4381.97|4381.37|228
1647564920000|2022-03-18 00:55:20|4381.84|4381.24|4381.22|4380.62|4381.84|4381.24|4381.22|4380.62|74
1647564930000|2022-03-18 00:55:30|4381.47|4380.87|4382.72|4382.12|4382.72|4382.12|4380.97|4380.37|433
1647564940000|2022-03-18 00:55:40|4382.84|4382.24|4382.72|4382.12|4382.97|4382.37|4382.72|4382.12|32
1647564950000|2022-03-18 00:55:50|4382.84|4382.24|4382.47|4381.87|4382.97|4382.37|4382.47|4381.87|34
1647564960000|2022-03-18 00:56:00|4382.59|4381.99|4382.47|4381.87|4382.59|4381.99|4382.47|4381.87|9
1647564970000|2022-03-18 00:56:10|4382.59|4381.99|4382.97|4382.37|4382.97|4382.37|4382.59|4381.99|21
1647564980000|2022-03-18 00:56:20|4382.84|4382.24|4383.59|4382.99|4383.72|4383.12|4382.72|4382.12|95
1647564990000|2022-03-18 00:56:30|4383.72|4383.12|4382.97|4382.37|4383.84|4383.24|4382.97|4382.37|65
1647565000000|2022-03-18 00:56:40|4383.22|4382.62|4383.09|4382.49|4383.22|4382.62|4382.97|4382.37|12
1647565010000|2022-03-18 00:56:50|4383.22|4382.62|4383.47|4382.87|4383.47|4382.87|4383.09|4382.49|5
1647565020000|2022-03-18 00:57:00|4383.34|4382.74|4382.97|4382.37|4383.34|4382.74|4382.97|4382.37|8
1647565030000|2022-03-18 00:57:10|4383.09|4382.49|4383.22|4382.62|4383.34|4382.74|4383.09|4382.49|14
1647565040000|2022-03-18 00:57:20|4382.97|4382.37|4383.34|4382.74|4383.47|4382.87|4382.97|4382.37|16
1647565050000|2022-03-18 00:57:30|4383.47|4382.87|4382.97|4382.37|4383.47|4382.87|4382.97|4382.37|25
1647565060000|2022-03-18 00:57:40|4383.22|4382.62|4383.34|4382.74|4383.47|4382.87|4383.22|4382.62|15
1647565070000|2022-03-18 00:57:50|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|4382.84|4382.24|32
1647565080000|2022-03-18 00:58:00|4383.09|4382.49|4382.72|4382.12|4383.09|4382.49|4382.72|4382.12|18
1647565090000|2022-03-18 00:58:10|||||||||31
1647565100000|2022-03-18 00:58:20|4382.59|4381.99|4382.72|4382.12|4382.72|4382.12|4382.59|4381.99|4
1647565110000|2022-03-18 00:58:30|4382.84|4382.24|4382.97|4382.37|4382.97|4382.37|4382.84|4382.24|6
1647565120000|2022-03-18 00:58:40|4383.09|4382.49|4382.97|4382.37|4383.22|4382.62|4382.84|4382.24|14
1647565130000|2022-03-18 00:58:50|4383.09|4382.49|4382.72|4382.12|4383.09|4382.49|4382.72|4382.12|9
1647565140000|2022-03-18 00:59:00|4382.97|4382.37|4382.97|4382.37|4383.09|4382.49|4382.97|4382.37|7
1647565150000|2022-03-18 00:59:10|4383.09|4382.49|4382.72|4382.12|4383.09|4382.49|4382.72|4382.12|14
1647565160000|2022-03-18 00:59:20|4382.84|4382.24|4382.97|4382.37|4382.97|4382.37|4382.47|4381.87|20
1647565170000|2022-03-18 00:59:30|4383.22|4382.62|4382.97|4382.37|4383.22|4382.62|4382.97|4382.37|10
1647565180000|2022-03-18 00:59:40|4383.22|4382.62|4382.97|4382.37|4383.22|4382.62|4382.84|4382.24|22
1647565190000|2022-03-18 00:59:50|4382.72|4382.12|4383.22|4382.62|4383.22|4382.62|4382.72|4382.12|24
1647565200000|2022-03-18 01:00:00|4383.47|4382.87|4382.47|4381.87|4383.72|4383.12|4382.47|4381.87|89
1647565210000|2022-03-18 01:00:10|4382.72|4382.12|4383.22|4382.62|4383.22|4382.62|4382.72|4382.12|13
1647565220000|2022-03-18 01:00:20|4383.09|4382.49|4383.47|4382.87|4383.47|4382.87|4383.09|4382.49|14
1647565230000|2022-03-18 01:00:30|4383.59|4382.99|4383.47|4382.87|4383.59|4382.99|4383.47|4382.87|28
1647565240000|2022-03-18 01:00:40|4383.59|4382.99|4383.72|4383.12|4383.97|4383.37|4383.47|4382.87|43
1647565250000|2022-03-18 01:00:50|4383.47|4382.87|4383.47|4382.87|4383.72|4383.12|4383.47|4382.87|20
1647565260000|2022-03-18 01:01:00|4383.59|4382.99|4383.22|4382.62|4383.72|4383.12|4383.22|4382.62|18
1647565270000|2022-03-18 01:01:10|||||||||7
1647565280000|2022-03-18 01:01:20|4383.47|4382.87|4383.34|4382.74|4383.47|4382.87|4383.22|4382.62|18
1647565290000|2022-03-18 01:01:30|4383.47|4382.87|4383.47|4382.87|4383.72|4383.12|4383.47|4382.87|17
1647565300000|2022-03-18 01:01:40|4383.59|4382.99|4383.59|4382.99|4383.59|4382.99|4383.59|4382.99|6
1647565310000|2022-03-18 01:01:50|4383.47|4382.87|4382.47|4381.87|4383.47|4382.87|4382.47|4381.87|93
1647565320000|2022-03-18 01:02:00|4382.72|4382.12|4382.72|4382.12|4382.72|4382.12|4382.34|4381.74|38
1647565330000|2022-03-18 01:02:10|4382.97|4382.37|4382.72|4382.12|4382.97|4382.37|4382.72|4382.12|15
1647565340000|2022-03-18 01:02:20|4382.59|4381.99|4382.59|4381.99|4382.59|4381.99|4382.59|4381.99|8
1647565350000|2022-03-18 01:02:30|4382.47|4381.87|4382.72|4382.12|4382.72|4382.12|4382.47|4381.87|22
1647565360000|2022-03-18 01:02:40|4381.97|4381.37|4381.97|4381.37|4381.97|4381.37|4381.59|4380.99|86
1647565370000|2022-03-18 01:02:50|4381.84|4381.24|4381.72|4381.12|4381.97|4381.37|4381.34|4380.74|77
1647565380000|2022-03-18 01:03:00|4381.97|4381.37|4382.72|4382.12|4382.72|4382.12|4381.97|4381.37|31
1647565390000|2022-03-18 01:03:10|4382.59|4381.99|4382.97|4382.37|4382.97|4382.37|4382.59|4381.99|15
1647565400000|2022-03-18 01:03:20|4382.84|4382.24|4382.72|4382.12|4382.84|4382.24|4382.72|4382.12|4
1647565410000|2022-03-18 01:03:30|||||||||9
1647565420000|2022-03-18 01:03:40|4382.47|4381.87|4382.59|4381.99|4382.59|4381.99|4382.47|4381.87|14
1647565430000|2022-03-18 01:03:50|4382.72|4382.12|4383.22|4382.62|4383.22|4382.62|4382.72|4382.12|40
1647565440000|2022-03-18 01:04:00|4382.97|4382.37|4382.97|4382.37|4383.09|4382.49|4382.84|4382.24|22
1647565450000|2022-03-18 01:04:10|4382.72|4382.12|4382.47|4381.87|4382.72|4382.12|4382.47|4381.87|18
1647565460000|2022-03-18 01:04:20|4382.22|4381.62|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|48
1647565470000|2022-03-18 01:04:30|4381.72|4381.12|4381.72|4381.12|4381.84|4381.24|4381.47|4380.87|60
1647565480000|2022-03-18 01:04:40|4381.22|4380.62|4381.47|4380.87|4381.47|4380.87|4381.22|4380.62|28
1647565490000|2022-03-18 01:04:50|4381.22|4380.62|4381.47|4380.87|4381.47|4380.87|4381.22|4380.62|84
1647565500000|2022-03-18 01:05:00|4381.22|4380.62|4381.34|4380.74|4381.47|4380.87|4380.97|4380.37|37
1647565510000|2022-03-18 01:05:10|4381.47|4380.87|4381.22|4380.62|4381.47|4380.87|4381.22|4380.62|40
1647565520000|2022-03-18 01:05:20|4380.97|4380.37|4381.34|4380.74|4381.34|4380.74|4380.97|4380.37|46
1647565530000|2022-03-18 01:05:30|4381.47|4380.87|4381.47|4380.87|4381.47|4380.87|4381.22|4380.62|9
1647565540000|2022-03-18 01:05:40|4381.22|4380.62|4380.97|4380.37|4381.22|4380.62|4380.97|4380.37|174
1647565550000|2022-03-18 01:05:50|4381.22|4380.62|4380.97|4380.37|4381.22|4380.62|4380.97|4380.37|11
1647565560000|2022-03-18 01:06:00|4380.47|4379.87|4378.84|4378.24|4380.47|4379.87|4378.72|4378.12|422
1647565570000|2022-03-18 01:06:10|4378.72|4378.12|4379.22|4378.62|4379.34|4378.74|4378.72|4378.12|44
1647565580000|2022-03-18 01:06:20|4379.47|4378.87|4380.22|4379.62|4380.47|4379.87|4379.47|4378.87|63
1647565590000|2022-03-18 01:06:30|4380.47|4379.87|4380.84|4380.24|4380.84|4380.24|4380.34|4379.74|23
1647565600000|2022-03-18 01:06:40|4380.72|4380.12|4382.22|4381.62|4382.22|4381.62|4380.72|4380.12|59
1647565610000|2022-03-18 01:06:50|4382.09|4381.49|4382.47|4381.87|4382.47|4381.87|4381.97|4381.37|15
1647565620000|2022-03-18 01:07:00|4382.34|4381.74|4382.72|4382.12|4382.72|4382.12|4382.09|4381.49|44
1647565630000|2022-03-18 01:07:10|4382.59|4381.99|4382.47|4381.87|4382.72|4382.12|4382.22|4381.62|62
1647565640000|2022-03-18 01:07:20|4382.59|4381.99|4382.47|4381.87|4382.59|4381.99|4382.22|4381.62|12
1647565650000|2022-03-18 01:07:30|4382.34|4381.74|4382.22|4381.62|4382.34|4381.74|4381.97|4381.37|43
1647565660000|2022-03-18 01:07:40|4382.09|4381.49|4381.97|4381.37|4382.09|4381.49|4381.72|4381.12|30
1647565670000|2022-03-18 01:07:50|4382.09|4381.49|4381.97|4381.37|4382.34|4381.74|4381.84|4381.24|24
1647565680000|2022-03-18 01:08:00|4382.47|4381.87|4382.34|4381.74|4382.47|4381.87|4382.22|4381.62|36
1647565690000|2022-03-18 01:08:10|4382.47|4381.87|4382.34|4381.74|4382.47|4381.87|4382.22|4381.62|12
1647565700000|2022-03-18 01:08:20|4382.22|4381.62|4381.97|4381.37|4382.34|4381.74|4381.59|4380.99|16
1647565710000|2022-03-18 01:08:30|4382.09|4381.49|4382.22|4381.62|4382.22|4381.62|4381.97|4381.37|8
1647565720000|2022-03-18 01:08:40|4382.09|4381.49|4381.72|4381.12|4382.22|4381.62|4381.47|4380.87|30
1647565730000|2022-03-18 01:08:50|4381.59|4380.99|4381.59|4380.99|4381.59|4380.99|4381.59|4380.99|8
1647565740000|2022-03-18 01:09:00|4381.47|4380.87|4381.47|4380.87|4381.47|4380.87|4381.47|4380.87|4
1647565750000|2022-03-18 01:09:10|4381.09|4380.49|4380.97|4380.37|4381.09|4380.49|4380.72|4380.12|24
1647565760000|2022-03-18 01:09:20|4381.22|4380.62|4381.22|4380.62|4381.47|4380.87|4381.22|4380.62|15
1647565770000|2022-03-18 01:09:30|4381.47|4380.87|4381.09|4380.49|4381.47|4380.87|4381.09|4380.49|15
1647565780000|2022-03-18 01:09:40|4381.22|4380.62|4381.22|4380.62|4381.22|4380.62|4380.97|4380.37|10
1647565790000|2022-03-18 01:09:50|4380.97|4380.37|4381.34|4380.74|4381.34|4380.74|4380.97|4380.37|21
1647565800000|2022-03-18 01:10:00|4380.97|4380.37|4380.72|4380.12|4381.09|4380.49|4380.47|4379.87|25
1647565810000|2022-03-18 01:10:10|4380.59|4379.99|4380.84|4380.24|4381.09|4380.49|4380.59|4379.99|7
1647565820000|2022-03-18 01:10:20|4380.72|4380.12|4380.47|4379.87|4380.72|4380.12|4380.22|4379.62|24
1647565830000|2022-03-18 01:10:30|4380.59|4379.99|4380.72|4380.12|4380.72|4380.12|4380.47|4379.87|8
1647565840000|2022-03-18 01:10:40|4380.59|4379.99|4380.84|4380.24|4380.84|4380.24|4380.59|4379.99|17
1647565850000|2022-03-18 01:10:50|4380.97|4380.37|4381.22|4380.62|4381.34|4380.74|4380.84|4380.24|30
1647565860000|2022-03-18 01:11:00|4381.47|4380.87|4381.22|4380.62|4381.47|4380.87|4380.84|4380.24|11
1647565870000|2022-03-18 01:11:10|4380.97|4380.37|4381.22|4380.62|4381.22|4380.62|4380.84|4380.24|11
1647565880000|2022-03-18 01:11:20|4381.09|4380.49|4381.34|4380.74|4381.34|4380.74|4380.97|4380.37|4
1647565890000|2022-03-18 01:11:30|4381.22|4380.62|4381.47|4380.87|4381.47|4380.87|4381.22|4380.62|15
1647565900000|2022-03-18 01:11:40|4381.59|4380.99|4381.72|4381.12|4381.72|4381.12|4381.47|4380.87|12
1647565910000|2022-03-18 01:11:50|4381.97|4381.37|4381.47|4380.87|4381.97|4381.37|4381.47|4380.87|22
1647565920000|2022-03-18 01:12:00|4381.34|4380.74|4381.47|4380.87|4381.47|4380.87|4381.34|4380.74|6
1647565930000|2022-03-18 01:12:10|4380.22|4379.62|4380.22|4379.62|4380.47|4379.87|4379.97|4379.37|111
1647565940000|2022-03-18 01:12:20|4380.47|4379.87|4380.59|4379.99|4380.72|4380.12|4380.47|4379.87|7
1647565950000|2022-03-18 01:12:30|4380.47|4379.87|4381.72|4381.12|4381.72|4381.12|4380.47|4379.87|22
1647565960000|2022-03-18 01:12:40|4381.84|4381.24|4382.22|4381.62|4382.22|4381.62|4381.72|4381.12|28
1647565970000|2022-03-18 01:12:50|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|4382.34|4381.74|34
1647565980000|2022-03-18 01:13:00|4382.22|4381.62|4382.72|4382.12|4382.72|4382.12|4382.22|4381.62|29
1647565990000|2022-03-18 01:13:10|4382.59|4381.99|4382.59|4381.99|4382.59|4381.99|4382.09|4381.49|26
1647566000000|2022-03-18 01:13:20|4382.72|4382.12|4382.22|4381.62|4382.72|4382.12|4382.22|4381.62|9
1647566010000|2022-03-18 01:13:30|4381.97|4381.37|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|15
1647566020000|2022-03-18 01:13:40|4382.09|4381.49|4382.22|4381.62|4382.47|4381.87|4381.97|4381.37|2
1647566030000|2022-03-18 01:13:50|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|9
1647566040000|2022-03-18 01:14:00|4382.09|4381.49|4382.97|4382.37|4382.97|4382.37|4382.09|4381.49|35
1647566050000|2022-03-18 01:14:10|||||||||4
1647566060000|2022-03-18 01:14:20|4382.59|4381.99|4382.72|4382.12|4382.72|4382.12|4382.47|4381.87|12
1647566070000|2022-03-18 01:14:30|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|12
1647566080000|2022-03-18 01:14:40|4382.59|4381.99|4382.47|4381.87|4382.72|4382.12|4382.22|4381.62|9
1647566090000|2022-03-18 01:14:50|4382.59|4381.99|4382.34|4381.74|4382.72|4382.12|4382.34|4381.74|8
1647566100000|2022-03-18 01:15:00|4382.22|4381.62|4381.72|4381.12|4382.22|4381.62|4381.34|4380.74|57
1647566110000|2022-03-18 01:15:10|4381.47|4380.87|4381.72|4381.12|4382.09|4381.49|4381.22|4380.62|25
1647566120000|2022-03-18 01:15:20|4381.84|4381.24|4382.22|4381.62|4382.34|4381.74|4381.84|4381.24|14
1647566130000|2022-03-18 01:15:30|4382.34|4381.74|4382.47|4381.87|4382.72|4382.12|4382.22|4381.62|22
1647566140000|2022-03-18 01:15:40|4382.34|4381.74|4382.47|4381.87|4382.59|4381.99|4382.34|4381.74|16
1647566150000|2022-03-18 01:15:50|4382.22|4381.62|4382.97|4382.37|4382.97|4382.37|4382.22|4381.62|27
1647566160000|2022-03-18 01:16:00|4382.72|4382.12|4382.22|4381.62|4382.72|4382.12|4381.97|4381.37|42
1647566170000|2022-03-18 01:16:10|4382.34|4381.74|4382.47|4381.87|4382.59|4381.99|4382.22|4381.62|9
1647566180000|2022-03-18 01:16:20|4382.34|4381.74|4382.47|4381.87|4383.22|4382.62|4382.34|4381.74|37
1647566190000|2022-03-18 01:16:30|4382.34|4381.74|4382.47|4381.87|4382.47|4381.87|4382.34|4381.74|9
1647566200000|2022-03-18 01:16:40|4382.59|4381.99|4382.22|4381.62|4382.97|4382.37|4382.22|4381.62|25
1647566210000|2022-03-18 01:16:50|4382.34|4381.74|4382.22|4381.62|4382.47|4381.87|4381.97|4381.37|36
1647566220000|2022-03-18 01:17:00|4382.09|4381.49|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|18
1647566230000|2022-03-18 01:17:10|4382.09|4381.49|4382.09|4381.49|4382.22|4381.62|4381.84|4381.24|29
1647566240000|2022-03-18 01:17:20|4381.97|4381.37|4382.09|4381.49|4382.22|4381.62|4381.97|4381.37|4
1647566250000|2022-03-18 01:17:30|4382.22|4381.62|4383.47|4382.87|4383.47|4382.87|4381.97|4381.37|87
1647566260000|2022-03-18 01:17:40|4383.34|4382.74|4382.72|4382.12|4383.34|4382.74|4382.72|4382.12|31
1647566270000|2022-03-18 01:17:50|4383.09|4382.49|4382.84|4382.24|4383.22|4382.62|4382.84|4382.24|11
1647566280000|2022-03-18 01:18:00|4382.97|4382.37|4381.72|4381.12|4383.09|4382.49|4381.47|4380.87|272
1647566290000|2022-03-18 01:18:10|4381.59|4380.99|4381.72|4381.12|4381.97|4381.37|4381.59|4380.99|18
1647566300000|2022-03-18 01:18:20|4381.84|4381.24|4381.84|4381.24|4381.84|4381.24|4381.59|4380.99|11
1647566310000|2022-03-18 01:18:30|4381.72|4381.12|4381.72|4381.12|4381.84|4381.24|4381.59|4380.99|9
1647566320000|2022-03-18 01:18:40|4381.59|4380.99|4381.84|4381.24|4381.84|4381.24|4381.47|4380.87|15
1647566330000|2022-03-18 01:18:50|4381.72|4381.12|4382.22|4381.62|4382.22|4381.62|4381.59|4380.99|10
1647566340000|2022-03-18 01:19:00|4382.09|4381.49|4381.84|4381.24|4382.09|4381.49|4381.72|4381.12|16
1647566350000|2022-03-18 01:19:10|4381.72|4381.12|4381.97|4381.37|4381.97|4381.37|4381.72|4381.12|5
1647566360000|2022-03-18 01:19:20|4381.72|4381.12|4381.84|4381.24|4381.97|4381.37|4381.47|4380.87|21
1647566370000|2022-03-18 01:19:30|4381.97|4381.37|4382.47|4381.87|4382.47|4381.87|4381.97|4381.37|21
1647566380000|2022-03-18 01:19:40|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|4382.09|4381.49|4
1647566390000|2022-03-18 01:19:50|4382.34|4381.74|4382.09|4381.49|4382.34|4381.74|4381.97|4381.37|6
1647566400000|2022-03-18 01:20:00|4382.22|4381.62|4382.59|4381.99|4382.72|4382.12|4382.22|4381.62|31
1647566410000|2022-03-18 01:20:10|4382.47|4381.87|4382.47|4381.87|4382.59|4381.99|4382.22|4381.62|17
1647566420000|2022-03-18 01:20:20|4382.34|4381.74|4382.59|4381.99|4382.72|4382.12|4382.34|4381.74|21
1647566430000|2022-03-18 01:20:30|4382.72|4382.12|4382.47|4381.87|4382.72|4382.12|4382.22|4381.62|6
1647566440000|2022-03-18 01:20:40|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|8
1647566450000|2022-03-18 01:20:50|4382.47|4381.87|4382.47|4381.87|4382.72|4382.12|4382.34|4381.74|10
1647566460000|2022-03-18 01:21:00|4382.34|4381.74|4382.22|4381.62|4382.47|4381.87|4382.22|4381.62|9
1647566470000|2022-03-18 01:21:10|4382.47|4381.87|4382.59|4381.99|4382.59|4381.99|4382.22|4381.62|13
1647566480000|2022-03-18 01:21:20|4382.47|4381.87|4381.97|4381.37|4382.47|4381.87|4381.97|4381.37|11
1647566490000|2022-03-18 01:21:30|4382.22|4381.62|4382.22|4381.62|4382.47|4381.87|4382.22|4381.62|7
1647566500000|2022-03-18 01:21:40|4382.34|4381.74|4382.22|4381.62|4382.34|4381.74|4382.22|4381.62|2
1647566510000|2022-03-18 01:21:50|4382.34|4381.74|4382.22|4381.62|4382.47|4381.87|4382.22|4381.62|7
1647566520000|2022-03-18 01:22:00|4381.97|4381.37|4382.34|4381.74|4382.47|4381.87|4381.97|4381.37|18
1647566530000|2022-03-18 01:22:10|4382.47|4381.87|4382.34|4381.74|4382.59|4381.99|4382.34|4381.74|13
1647566540000|2022-03-18 01:22:20|4382.22|4381.62|4382.34|4381.74|4382.59|4381.99|4382.22|4381.62|7
1647566550000|2022-03-18 01:22:30|4382.47|4381.87|4382.22|4381.62|4382.47|4381.87|4381.97|4381.37|5
1647566560000|2022-03-18 01:22:40|4382.47|4381.87|4382.47|4381.87|4382.59|4381.99|4382.47|4381.87|1
1647566570000|2022-03-18 01:22:50|4382.59|4381.99|4382.47|4381.87|4382.59|4381.99|4382.47|4381.87|5
1647566580000|2022-03-18 01:23:00|4382.22|4381.62|4382.34|4381.74|4382.34|4381.74|4382.22|4381.62|5
1647566590000|2022-03-18 01:23:10|4382.47|4381.87|4382.22|4381.62|4382.47|4381.87|4382.22|4381.62|7
1647566600000|2022-03-18 01:23:20|4382.34|4381.74|4382.47|4381.87|4382.47|4381.87|4382.34|4381.74|1
1647566610000|2022-03-18 01:23:30|4382.34|4381.74|4382.47|4381.87|4382.47|4381.87|4382.34|4381.74|2
1647566620000|2022-03-18 01:23:40|4382.72|4382.12|4382.72|4382.12|4382.72|4382.12|4382.47|4381.87|4
1647566630000|2022-03-18 01:23:50|4383.22|4382.62|4383.09|4382.49|4383.22|4382.62|4382.97|4382.37|55
1647566640000|2022-03-18 01:24:00|4382.97|4382.37|4382.97|4382.37|4383.09|4382.49|4382.84|4382.24|127
1647566650000|2022-03-18 01:24:10|4383.09|4382.49|4382.97|4382.37|4383.09|4382.49|4382.72|4382.12|20
1647566660000|2022-03-18 01:24:20|4383.09|4382.49|4382.97|4382.37|4383.22|4382.62|4382.97|4382.37|5
1647566670000|2022-03-18 01:24:30|4383.09|4382.49|4383.09|4382.49|4383.22|4382.62|4382.97|4382.37|6
1647566680000|2022-03-18 01:24:40|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|4382.84|4382.24|13
1647566690000|2022-03-18 01:24:50|4383.22|4382.62|4383.09|4382.49|4383.22|4382.62|4382.97|4382.37|26
1647566700000|2022-03-18 01:25:00|4382.97|4382.37|4382.97|4382.37|4383.09|4382.49|4382.97|4382.37|9
1647566710000|2022-03-18 01:25:10|4382.84|4382.24|4383.22|4382.62|4383.47|4382.87|4382.84|4382.24|27
1647566720000|2022-03-18 01:25:20|4383.09|4382.49|4383.22|4382.62|4383.22|4382.62|4383.09|4382.49|5
1647566730000|2022-03-18 01:25:30|4383.34|4382.74|4383.47|4382.87|4383.47|4382.87|4383.34|4382.74|7
1647566740000|2022-03-18 01:25:40|4383.34|4382.74|4383.47|4382.87|4383.47|4382.87|4383.34|4382.74|5
1647566750000|2022-03-18 01:25:50|4383.34|4382.74|4382.72|4382.12|4383.47|4382.87|4382.72|4382.12|26
1647566760000|2022-03-18 01:26:00|4382.97|4382.37|4383.22|4382.62|4383.47|4382.87|4382.84|4382.24|21
1647566770000|2022-03-18 01:26:10|4383.09|4382.49|4383.22|4382.62|4383.22|4382.62|4383.09|4382.49|7
1647566780000|2022-03-18 01:26:20|4383.34|4382.74|4383.47|4382.87|4383.47|4382.87|4383.34|4382.74|12
1647566790000|2022-03-18 01:26:30|4383.72|4383.12|4383.59|4382.99|4383.72|4383.12|4383.59|4382.99|17
1647566800000|2022-03-18 01:26:40|4383.72|4383.12|4383.59|4382.99|4383.72|4383.12|4383.47|4382.87|19
1647566810000|2022-03-18 01:26:50|4383.47|4382.87|4383.72|4383.12|4383.72|4383.12|4383.47|4382.87|21
1647566820000|2022-03-18 01:27:00|4383.47|4382.87|4383.72|4383.12|4383.72|4383.12|4383.47|4382.87|28
1647566830000|2022-03-18 01:27:10|4383.47|4382.87|4383.47|4382.87|4383.47|4382.87|4383.47|4382.87|56
1647566840000|2022-03-18 01:27:20|||||||||9
1647566850000|2022-03-18 01:27:30|4383.34|4382.74|4383.47|4382.87|4383.59|4382.99|4383.34|4382.74|9
1647566860000|2022-03-18 01:27:40|4383.34|4382.74|4383.22|4382.62|4383.47|4382.87|4383.22|4382.62|11
1647566870000|2022-03-18 01:27:50|4383.09|4382.49|4382.97|4382.37|4383.09|4382.49|4382.84|4382.24|18
1647566880000|2022-03-18 01:28:00|4382.84|4382.24|4382.47|4381.87|4382.84|4382.24|4382.34|4381.74|32
1647566890000|2022-03-18 01:28:10|4382.34|4381.74|4382.47|4381.87|4382.72|4382.12|4382.22|4381.62|44
1647566900000|2022-03-18 01:28:20|4382.22|4381.62|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|58
1647566910000|2022-03-18 01:28:30|4382.09|4381.49|4381.72|4381.12|4382.09|4381.49|4381.47|4380.87|38
1647566920000|2022-03-18 01:28:40|4381.59|4380.99|4380.47|4379.87|4381.59|4380.99|4380.47|4379.87|79
1647566930000|2022-03-18 01:28:50|4380.72|4380.12|4380.72|4380.12|4380.97|4380.37|4380.72|4380.12|23
1647566940000|2022-03-18 01:29:00|4380.97|4380.37|4380.97|4380.37|4380.97|4380.37|4380.72|4380.12|25
1647566950000|2022-03-18 01:29:10|4381.22|4380.62|4381.34|4380.74|4381.47|4380.87|4380.97|4380.37|13
1647566960000|2022-03-18 01:29:20|4381.47|4380.87|4381.22|4380.62|4381.47|4380.87|4380.97|4380.37|4
1647566970000|2022-03-18 01:29:30|4381.34|4380.74|4381.47|4380.87|4381.47|4380.87|4381.34|4380.74|3
1647566980000|2022-03-18 01:29:40|4381.34|4380.74|4381.59|4380.99|4381.59|4380.99|4381.22|4380.62|11
1647566990000|2022-03-18 01:29:50|4381.72|4381.12|4381.72|4381.12|4381.84|4381.24|4381.59|4380.99|12
1647567000000|2022-03-18 01:30:00|4381.97|4381.37|4381.47|4380.87|4382.09|4381.49|4381.34|4380.74|25
1647567010000|2022-03-18 01:30:10|4381.34|4380.74|4381.72|4381.12|4381.97|4381.37|4380.97|4380.37|41
1647567020000|2022-03-18 01:30:20|4381.84|4381.24|4381.47|4380.87|4381.84|4381.24|4381.34|4380.74|12
1647567030000|2022-03-18 01:30:30|4381.59|4380.99|4382.09|4381.49|4382.09|4381.49|4381.59|4380.99|19
1647567040000|2022-03-18 01:30:40|4382.22|4381.62|4382.22|4381.62|4382.47|4381.87|4381.97|4381.37|17
1647567050000|2022-03-18 01:30:50|4382.09|4381.49|4381.97|4381.37|4382.09|4381.49|4381.72|4381.12|28
1647567060000|2022-03-18 01:31:00|4382.09|4381.49|4382.34|4381.74|4382.47|4381.87|4382.09|4381.49|22
1647567070000|2022-03-18 01:31:10|4382.22|4381.62|4381.47|4380.87|4383.47|4382.87|4381.47|4380.87|310
1647567080000|2022-03-18 01:31:20|4382.22|4381.62|4382.47|4381.87|4382.47|4381.87|4381.97|4381.37|57
1647567090000|2022-03-18 01:31:30|4382.34|4381.74|4382.22|4381.62|4382.59|4381.99|4382.09|4381.49|28
1647567100000|2022-03-18 01:31:40|4382.09|4381.49|4382.47|4381.87|4382.72|4382.12|4382.09|4381.49|22
1647567110000|2022-03-18 01:31:50|4382.34|4381.74|4382.22|4381.62|4382.47|4381.87|4382.09|4381.49|12
1647567120000|2022-03-18 01:32:00|4382.47|4381.87|4382.72|4382.12|4382.72|4382.12|4382.22|4381.62|28
1647567130000|2022-03-18 01:32:10|4382.84|4382.24|4382.59|4381.99|4382.84|4382.24|4381.97|4381.37|29
1647567140000|2022-03-18 01:32:20|4382.47|4381.87|4382.47|4381.87|4382.59|4381.99|4382.22|4381.62|14
1647567150000|2022-03-18 01:32:30|4382.59|4381.99|4382.97|4382.37|4382.97|4382.37|4382.47|4381.87|15
1647567160000|2022-03-18 01:32:40|4383.09|4382.49|4383.22|4382.62|4383.22|4382.62|4382.97|4382.37|15
1647567170000|2022-03-18 01:32:50|4383.09|4382.49|4382.97|4382.37|4383.22|4382.62|4382.97|4382.37|8
1647567180000|2022-03-18 01:33:00|4382.72|4382.12|4383.22|4382.62|4383.22|4382.62|4382.47|4381.87|19
1647567190000|2022-03-18 01:33:10|4383.09|4382.49|4382.97|4382.37|4383.22|4382.62|4382.84|4382.24|27
1647567200000|2022-03-18 01:33:20|4382.72|4382.12|4383.22|4382.62|4383.22|4382.62|4382.72|4382.12|34
1647567210000|2022-03-18 01:33:30|4383.09|4382.49|4383.09|4382.49|4383.22|4382.62|4382.97|4382.37|18
1647567220000|2022-03-18 01:33:40|4383.22|4382.62|4383.22|4382.62|4383.47|4382.87|4383.09|4382.49|12
1647567230000|2022-03-18 01:33:50|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|4382.72|4382.12|113
1647567240000|2022-03-18 01:34:00|4382.72|4382.12|4382.47|4381.87|4382.84|4382.24|4382.22|4381.62|25
1647567250000|2022-03-18 01:34:10|4382.34|4381.74|4382.47|4381.87|4382.47|4381.87|4382.22|4381.62|15
1647567260000|2022-03-18 01:34:20|4382.72|4382.12|4382.09|4381.49|4382.72|4382.12|4382.09|4381.49|10
1647567270000|2022-03-18 01:34:30|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|4382.09|4381.49|9
1647567280000|2022-03-18 01:34:40|4382.59|4381.99|4382.34|4381.74|4382.59|4381.99|4382.22|4381.62|18
1647567290000|2022-03-18 01:34:50|4382.47|4381.87|4382.72|4382.12|4382.97|4382.37|4382.34|4381.74|17
1647567300000|2022-03-18 01:35:00|4382.59|4381.99|4382.47|4381.87|4382.72|4382.12|4382.22|4381.62|30
1647567310000|2022-03-18 01:35:10|4382.72|4382.12|4382.72|4382.12|4382.72|4382.12|4382.59|4381.99|9
1647567320000|2022-03-18 01:35:20|4382.84|4382.24|4382.72|4382.12|4382.97|4382.37|4382.59|4381.99|12
1647567330000|2022-03-18 01:35:30|4382.59|4381.99|4382.47|4381.87|4382.72|4382.12|4382.22|4381.62|20
1647567340000|2022-03-18 01:35:40|4382.72|4382.12|4382.47|4381.87|4382.72|4382.12|4382.22|4381.62|17
1647567350000|2022-03-18 01:35:50|4382.34|4381.74|4382.22|4381.62|4382.47|4381.87|4382.22|4381.62|2
1647567360000|2022-03-18 01:36:00|4382.34|4381.74|4381.59|4380.99|4382.34|4381.74|4381.47|4380.87|52
1647567370000|2022-03-18 01:36:10|4381.72|4381.12|4382.09|4381.49|4382.09|4381.49|4381.72|4381.12|20
1647567380000|2022-03-18 01:36:20|4381.97|4381.37|4381.72|4381.12|4382.22|4381.62|4381.72|4381.12|11
1647567390000|2022-03-18 01:36:30|4381.97|4381.37|4381.97|4381.37|4381.97|4381.37|4381.72|4381.12|8
1647567400000|2022-03-18 01:36:40|4381.72|4381.12|4381.47|4380.87|4381.72|4381.12|4381.47|4380.87|8
1647567410000|2022-03-18 01:36:50|4381.22|4380.62|4381.22|4380.62|4381.47|4380.87|4381.22|4380.62|12
1647567420000|2022-03-18 01:37:00|4380.47|4379.87|4380.22|4379.62|4380.47|4379.87|4380.22|4379.62|111
1647567430000|2022-03-18 01:37:10|4380.34|4379.74|4380.72|4380.12|4380.72|4380.12|4380.22|4379.62|17
1647567440000|2022-03-18 01:37:20|4380.97|4380.37|4381.22|4380.62|4381.22|4380.62|4380.72|4380.12|21
1647567450000|2022-03-18 01:37:30|4381.47|4380.87|4381.47|4380.87|4381.59|4380.99|4381.22|4380.62|15
1647567460000|2022-03-18 01:37:40|4381.22|4380.62|4381.47|4380.87|4381.47|4380.87|4381.22|4380.62|22
1647567470000|2022-03-18 01:37:50|4381.59|4380.99|4381.84|4381.24|4381.84|4381.24|4381.47|4380.87|12
1647567480000|2022-03-18 01:38:00|4381.72|4381.12|4381.22|4380.62|4381.72|4381.12|4381.22|4380.62|11
1647567490000|2022-03-18 01:38:10|4381.09|4380.49|4380.97|4380.37|4381.09|4380.49|4380.97|4380.37|17
1647567500000|2022-03-18 01:38:20|4380.84|4380.24|4381.34|4380.74|4381.34|4380.74|4380.72|4380.12|10
1647567510000|2022-03-18 01:38:30|4381.22|4380.62|4380.97|4380.37|4381.22|4380.62|4380.84|4380.24|8
1647567520000|2022-03-18 01:38:40|4381.09|4380.49|4380.84|4380.24|4381.47|4380.87|4380.59|4379.99|37
1647567530000|2022-03-18 01:38:50|4380.97|4380.37|4381.47|4380.87|4381.47|4380.87|4380.97|4380.37|4
1647567540000|2022-03-18 01:39:00|4381.34|4380.74|4381.09|4380.49|4381.47|4380.87|4380.97|4380.37|15
1647567550000|2022-03-18 01:39:10|4380.97|4380.37|4380.97|4380.37|4381.22|4380.62|4380.97|4380.37|4
1647567560000|2022-03-18 01:39:20|4381.09|4380.49|4381.22|4380.62|4381.34|4380.74|4380.97|4380.37|28
1647567570000|2022-03-18 01:39:30|4381.34|4380.74|4381.72|4381.12|4381.72|4381.12|4381.22|4380.62|1
1647567580000|2022-03-18 01:39:40|4381.59|4380.99|4381.97|4381.37|4381.97|4381.37|4381.47|4380.87|24
1647567590000|2022-03-18 01:39:50|4381.72|4381.12|4382.22|4381.62|4382.22|4381.62|4381.72|4381.12|32
1647567600000|2022-03-18 01:40:00|4382.09|4381.49|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|10
1647567610000|2022-03-18 01:40:10|4381.72|4381.12|4381.72|4381.12|4381.97|4381.37|4381.47|4380.87|20
1647567620000|2022-03-18 01:40:20|4381.84|4381.24|4381.97|4381.37|4381.97|4381.37|4381.72|4381.12|7
1647567630000|2022-03-18 01:40:30|4382.09|4381.49|4381.97|4381.37|4382.09|4381.49|4381.97|4381.37|1
1647567640000|2022-03-18 01:40:40|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|12
1647567650000|2022-03-18 01:40:50|||||||||1
1647567660000|2022-03-18 01:41:00|4382.47|4381.87|4382.84|4382.24|4382.84|4382.24|4382.22|4381.62|21
1647567670000|2022-03-18 01:41:10|4382.72|4382.12|4382.72|4382.12|4382.97|4382.37|4382.47|4381.87|16
1647567680000|2022-03-18 01:41:20|4382.84|4382.24|4383.09|4382.49|4383.22|4382.62|4382.84|4382.24|22
1647567690000|2022-03-18 01:41:30|4382.97|4382.37|4382.72|4382.12|4382.97|4382.37|4382.59|4381.99|7
1647567700000|2022-03-18 01:41:40|4382.59|4381.99|4382.72|4382.12|4382.72|4382.12|4382.59|4381.99|6
1647567710000|2022-03-18 01:41:50|4382.59|4381.99|4382.47|4381.87|4382.72|4382.12|4382.47|4381.87|12
1647567720000|2022-03-18 01:42:00|4382.59|4381.99|4382.84|4382.24|4382.97|4382.37|4382.59|4381.99|23
1647567730000|2022-03-18 01:42:10|4382.72|4382.12|4382.72|4382.12|4382.84|4382.24|4382.72|4382.12|18
1647567740000|2022-03-18 01:42:20|4382.59|4381.99|4382.72|4382.12|4382.84|4382.24|4382.59|4381.99|11
1647567750000|2022-03-18 01:42:30|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|2
1647567760000|2022-03-18 01:42:40|4382.22|4381.62|4382.34|4381.74|4382.34|4381.74|4381.97|4381.37|32
1647567770000|2022-03-18 01:42:50|4382.47|4381.87|4382.22|4381.62|4382.59|4381.99|4382.22|4381.62|11
1647567780000|2022-03-18 01:43:00|4382.34|4381.74|4382.72|4382.12|4382.72|4382.12|4382.22|4381.62|12
1647567790000|2022-03-18 01:43:10|4382.84|4382.24|4382.97|4382.37|4383.22|4382.62|4382.84|4382.24|16
1647567800000|2022-03-18 01:43:20|4382.72|4382.12|4382.72|4382.12|4383.22|4382.62|4382.72|4382.12|60
1647567810000|2022-03-18 01:43:30|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|4382.72|4382.12|7
1647567820000|2022-03-18 01:43:40|4382.84|4382.24|4382.97|4382.37|4382.97|4382.37|4382.84|4382.24|11
1647567830000|2022-03-18 01:43:50|4382.84|4382.24|4382.72|4382.12|4382.84|4382.24|4382.72|4382.12|16
1647567840000|2022-03-18 01:44:00|4382.97|4382.37|4382.59|4381.99|4382.97|4382.37|4382.59|4381.99|29
1647567850000|2022-03-18 01:44:10|4382.47|4381.87|4382.22|4381.62|4382.72|4382.12|4382.22|4381.62|9
1647567860000|2022-03-18 01:44:20|4382.47|4381.87|4381.97|4381.37|4382.47|4381.87|4381.97|4381.37|16
1647567870000|2022-03-18 01:44:30|4381.72|4381.12|4380.72|4380.12|4381.72|4381.12|4380.59|4379.99|87
1647567880000|2022-03-18 01:44:40|4380.84|4380.24|4381.22|4380.62|4381.22|4380.62|4380.84|4380.24|80
1647567890000|2022-03-18 01:44:50|4381.72|4381.12|4381.22|4380.62|4381.72|4381.12|4381.22|4380.62|22
1647567900000|2022-03-18 01:45:00|4381.34|4380.74|4381.97|4381.37|4382.22|4381.62|4381.22|4380.62|35
1647567910000|2022-03-18 01:45:10|4381.72|4381.12|4381.47|4380.87|4381.97|4381.37|4381.47|4380.87|7
1647567920000|2022-03-18 01:45:20|4381.72|4381.12|4381.84|4381.24|4381.97|4381.37|4381.72|4381.12|14
1647567930000|2022-03-18 01:45:30|4381.72|4381.12|4381.72|4381.12|4382.22|4381.62|4381.59|4380.99|12
1647567940000|2022-03-18 01:45:40|4381.84|4381.24|4382.22|4381.62|4382.22|4381.62|4381.84|4381.24|12
1647567950000|2022-03-18 01:45:50|4381.84|4381.24|4381.84|4381.24|4382.22|4381.62|4381.84|4381.24|22
1647567960000|2022-03-18 01:46:00|4381.72|4381.12|4381.72|4381.12|4381.84|4381.24|4381.59|4380.99|5
1647567970000|2022-03-18 01:46:10|4381.97|4381.37|4382.22|4381.62|4382.22|4381.62|4381.72|4381.12|64
1647567980000|2022-03-18 01:46:20|4382.34|4381.74|4382.72|4382.12|4382.72|4382.12|4382.34|4381.74|22
1647567990000|2022-03-18 01:46:30|4382.47|4381.87|4382.72|4382.12|4382.97|4382.37|4382.22|4381.62|39
1647568000000|2022-03-18 01:46:40|4382.59|4381.99|4382.59|4381.99|4382.72|4382.12|4382.47|4381.87|20
1647568010000|2022-03-18 01:46:50|4382.47|4381.87|4382.34|4381.74|4382.47|4381.87|4381.97|4381.37|29
1647568020000|2022-03-18 01:47:00|4382.47|4381.87|4382.97|4382.37|4382.97|4382.37|4382.47|4381.87|13
1647568030000|2022-03-18 01:47:10|4383.09|4382.49|4383.22|4382.62|4383.47|4382.87|4382.97|4382.37|31
1647568040000|2022-03-18 01:47:20|4383.34|4382.74|4383.47|4382.87|4383.47|4382.87|4383.34|4382.74|33
1647568050000|2022-03-18 01:47:30|4383.22|4382.62|4382.97|4382.37|4383.34|4382.74|4382.97|4382.37|19
1647568060000|2022-03-18 01:47:40|4383.09|4382.49|4383.34|4382.74|4383.47|4382.87|4383.09|4382.49|15
1647568070000|2022-03-18 01:47:50|4383.47|4382.87|4383.47|4382.87|4383.59|4382.99|4383.22|4382.62|48
1647568080000|2022-03-18 01:48:00|4383.59|4382.99|4383.97|4383.37|4383.97|4383.37|4383.47|4382.87|40
1647568090000|2022-03-18 01:48:10|4384.47|4383.87|4384.34|4383.74|4384.47|4383.87|4384.22|4383.62|92
1647568100000|2022-03-18 01:48:20|4384.47|4383.87|4384.84|4384.24|4384.97|4384.37|4384.47|4383.87|105
1647568110000|2022-03-18 01:48:30|4384.72|4384.12|4384.72|4384.12|4384.97|4384.37|4384.47|4383.87|51
1647568120000|2022-03-18 01:48:40|4384.97|4384.37|4384.72|4384.12|4384.97|4384.37|4384.59|4383.99|21
1647568130000|2022-03-18 01:48:50|4384.84|4384.24|4385.22|4384.62|4385.34|4384.74|4384.84|4384.24|73
1647568140000|2022-03-18 01:49:00|4385.47|4384.87|4385.22|4384.62|4385.47|4384.87|4384.97|4384.37|33
1647568150000|2022-03-18 01:49:10|4384.97|4384.37|4385.22|4384.62|4385.34|4384.74|4384.97|4384.37|43
1647568160000|2022-03-18 01:49:20|4385.09|4384.49|4385.22|4384.62|4385.22|4384.62|4384.97|4384.37|28
1647568170000|2022-03-18 01:49:30|4384.97|4384.37|4384.97|4384.37|4385.22|4384.62|4384.72|4384.12|24
1647568180000|2022-03-18 01:49:40|4384.72|4384.12|4385.09|4384.49|4385.22|4384.62|4384.72|4384.12|28
1647568190000|2022-03-18 01:49:50|4384.97|4384.37|4385.09|4384.49|4385.22|4384.62|4384.97|4384.37|16
1647568200000|2022-03-18 01:50:00|4384.97|4384.37|4384.72|4384.12|4384.97|4384.37|4384.72|4384.12|23
1647568210000|2022-03-18 01:50:10|4384.97|4384.37|4384.47|4383.87|4384.97|4384.37|4384.47|4383.87|10
1647568220000|2022-03-18 01:50:20|4384.72|4384.12|4384.47|4383.87|4384.72|4384.12|4384.47|4383.87|18
1647568230000|2022-03-18 01:50:30|4384.59|4383.99|4384.22|4383.62|4384.72|4384.12|4384.22|4383.62|49
1647568240000|2022-03-18 01:50:40|4384.34|4383.74|4384.22|4383.62|4384.47|4383.87|4384.22|4383.62|34
1647568250000|2022-03-18 01:50:50|4384.09|4383.49|4384.22|4383.62|4384.72|4384.12|4384.09|4383.49|44
1647568260000|2022-03-18 01:51:00|4384.34|4383.74|4383.97|4383.37|4384.34|4383.74|4383.72|4383.12|46
1647568270000|2022-03-18 01:51:10|4383.72|4383.12|4383.72|4383.12|4383.84|4383.24|4383.59|4382.99|39
1647568280000|2022-03-18 01:51:20|4383.59|4382.99|4383.72|4383.12|4383.72|4383.12|4383.59|4382.99|32
1647568290000|2022-03-18 01:51:30|4383.84|4383.24|4383.97|4383.37|4383.97|4383.37|4383.72|4383.12|20
1647568300000|2022-03-18 01:51:40|4384.22|4383.62|4384.72|4384.12|4384.97|4384.37|4384.22|4383.62|45
1647568310000|2022-03-18 01:51:50|4384.84|4384.24|4384.97|4384.37|4384.97|4384.37|4384.72|4384.12|18
1647568320000|2022-03-18 01:52:00|4384.84|4384.24|4384.72|4384.12|4384.84|4384.24|4384.47|4383.87|8
1647568330000|2022-03-18 01:52:10|4384.97|4384.37|4384.72|4384.12|4384.97|4384.37|4384.72|4384.12|7
1647568340000|2022-03-18 01:52:20|4384.47|4383.87|4385.22|4384.62|4385.22|4384.62|4384.47|4383.87|23
1647568350000|2022-03-18 01:52:30|4384.97|4384.37|4384.72|4384.12|4384.97|4384.37|4384.47|4383.87|18
1647568360000|2022-03-18 01:52:40|4384.84|4384.24|4384.84|4384.24|4384.84|4384.24|4384.72|4384.12|13
1647568370000|2022-03-18 01:52:50|4384.97|4384.37|4385.22|4384.62|4385.47|4384.87|4384.97|4384.37|33
1647568380000|2022-03-18 01:53:00|4384.97|4384.37|4384.34|4383.74|4385.09|4384.49|4384.34|4383.74|70
1647568390000|2022-03-18 01:53:10|4384.22|4383.62|4383.72|4383.12|4384.34|4383.74|4383.47|4382.87|109
1647568400000|2022-03-18 01:53:20|4383.59|4382.99|4384.09|4383.49|4384.47|4383.87|4383.59|4382.99|48
1647568410000|2022-03-18 01:53:30|4384.22|4383.62|4384.47|4383.87|4384.47|4383.87|4384.22|4383.62|2
1647568420000|2022-03-18 01:53:40|4384.34|4383.74|4384.47|4383.87|4384.47|4383.87|4384.34|4383.74|86
1647568430000|2022-03-18 01:53:50|4384.34|4383.74|4384.47|4383.87|4384.72|4384.12|4384.34|4383.74|24
1647568440000|2022-03-18 01:54:00|4384.59|4383.99|4384.47|4383.87|4384.59|4383.99|4384.47|4383.87|11
1647568450000|2022-03-18 01:54:10|4384.34|4383.74|4384.34|4383.74|4384.34|4383.74|4384.22|4383.62|14
1647568460000|2022-03-18 01:54:20|4384.22|4383.62|4384.09|4383.49|4384.22|4383.62|4383.97|4383.37|106
1647568470000|2022-03-18 01:54:30|4384.22|4383.62|4383.97|4383.37|4384.22|4383.62|4383.72|4383.12|23
1647568480000|2022-03-18 01:54:40|4384.22|4383.62|4384.22|4383.62|4384.22|4383.62|4383.97|4383.37|21
1647568490000|2022-03-18 01:54:50|4383.97|4383.37|4383.97|4383.37|4384.22|4383.62|4383.97|4383.37|17
1647568500000|2022-03-18 01:55:00|4384.22|4383.62|4384.22|4383.62|4384.22|4383.62|4384.22|4383.62|3
1647568510000|2022-03-18 01:55:10|4384.34|4383.74|4384.22|4383.62|4384.34|4383.74|4384.22|4383.62|7
1647568520000|2022-03-18 01:55:20|4384.34|4383.74|4384.47|4383.87|4384.47|4383.87|4384.34|4383.74|17
1647568530000|2022-03-18 01:55:30|4384.34|4383.74|4384.22|4383.62|4384.34|4383.74|4384.09|4383.49|17
1647568540000|2022-03-18 01:55:40|4384.09|4383.49|4384.09|4383.49|4384.22|4383.62|4384.09|4383.49|32
1647568550000|2022-03-18 01:55:50|4384.22|4383.62|4384.22|4383.62|4384.34|4383.74|4384.22|4383.62|9
1647568560000|2022-03-18 01:56:00|4384.47|4383.87|4384.47|4383.87|4384.47|4383.87|4384.22|4383.62|5
1647568570000|2022-03-18 01:56:10|4384.34|4383.74|4384.22|4383.62|4384.47|4383.87|4383.97|4383.37|15
1647568580000|2022-03-18 01:56:20|4384.09|4383.49|4383.97|4383.37|4384.09|4383.49|4383.97|4383.37|9
1647568590000|2022-03-18 01:56:30|4384.09|4383.49|4384.22|4383.62|4384.22|4383.62|4384.09|4383.49|1
1647568600000|2022-03-18 01:56:40|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|3
1647568610000|2022-03-18 01:56:50|4383.72|4383.12|4384.09|4383.49|4384.22|4383.62|4383.72|4383.12|30
1647568620000|2022-03-18 01:57:00|4384.22|4383.62|4384.22|4383.62|4384.22|4383.62|4384.09|4383.49|0
1647568630000|2022-03-18 01:57:10|4384.09|4383.49|4384.09|4383.49|4384.09|4383.49|4383.97|4383.37|11
1647568640000|2022-03-18 01:57:20|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|4383.72|4383.12|9
1647568650000|2022-03-18 01:57:30|4384.09|4383.49|4384.47|4383.87|4384.47|4383.87|4384.09|4383.49|26
1647568660000|2022-03-18 01:57:40|4384.34|4383.74|4384.22|4383.62|4384.47|4383.87|4384.22|4383.62|17
1647568670000|2022-03-18 01:57:50|||||||||1
1647568680000|2022-03-18 01:58:00|4384.47|4383.87|4384.47|4383.87|4384.47|4383.87|4384.47|4383.87|4
1647568690000|2022-03-18 01:58:10|4384.97|4384.37|4385.22|4384.62|4385.22|4384.62|4384.97|4384.37|70
1647568700000|2022-03-18 01:58:20|4384.97|4384.37|4385.22|4384.62|4385.22|4384.62|4384.72|4384.12|30
1647568710000|2022-03-18 01:58:30|4384.97|4384.37|4384.97|4384.37|4385.22|4384.62|4384.97|4384.37|8
1647568720000|2022-03-18 01:58:40|4385.22|4384.62|4385.09|4384.49|4385.22|4384.62|4384.97|4384.37|23
1647568730000|2022-03-18 01:58:50|4385.22|4384.62|4384.97|4384.37|4385.22|4384.62|4384.97|4384.37|10
1647568740000|2022-03-18 01:59:00|4384.84|4384.24|4384.84|4384.24|4384.97|4384.37|4384.72|4384.12|11
1647568750000|2022-03-18 01:59:10|4384.72|4384.12|4385.09|4384.49|4385.09|4384.49|4384.72|4384.12|28
1647568760000|2022-03-18 01:59:20|4384.97|4384.37|4385.09|4384.49|4385.22|4384.62|4384.97|4384.37|10
1647568770000|2022-03-18 01:59:30|4385.22|4384.62|4384.72|4384.12|4385.22|4384.62|4384.72|4384.12|15
1647568780000|2022-03-18 01:59:40|4384.59|4383.99|4384.72|4384.12|4384.72|4384.12|4384.59|4383.99|7
1647568790000|2022-03-18 01:59:50|4384.84|4384.24|4384.72|4384.12|4384.97|4384.37|4384.72|4384.12|8
1647568800000|2022-03-18 02:00:00|4384.84|4384.24|4385.22|4384.62|4385.47|4384.87|4384.84|4384.24|67
1647568810000|2022-03-18 02:00:10|4385.09|4384.49|4384.97|4384.37|4385.22|4384.62|4384.72|4384.12|15
1647568820000|2022-03-18 02:00:20|4385.09|4384.49|4384.72|4384.12|4385.09|4384.49|4384.72|4384.12|19
1647568830000|2022-03-18 02:00:30|4384.47|4383.87|4383.97|4383.37|4384.47|4383.87|4383.97|4383.37|30
1647568840000|2022-03-18 02:00:40|4383.84|4383.24|4383.97|4383.37|4384.09|4383.49|4383.84|4383.24|39
1647568850000|2022-03-18 02:00:50|4384.09|4383.49|4383.97|4383.37|4384.22|4383.62|4383.97|4383.37|5
1647568860000|2022-03-18 02:01:00|4384.22|4383.62|4383.97|4383.37|4384.22|4383.62|4383.97|4383.37|23
1647568870000|2022-03-18 02:01:10|4384.09|4383.49|4383.72|4383.12|4384.09|4383.49|4383.59|4382.99|30
1647568880000|2022-03-18 02:01:20|4383.97|4383.37|4384.22|4383.62|4384.22|4383.62|4383.97|4383.37|27
1647568890000|2022-03-18 02:01:30|4383.97|4383.37|4383.97|4383.37|4384.22|4383.62|4383.97|4383.37|11
1647568900000|2022-03-18 02:01:40|4384.09|4383.49|4384.22|4383.62|4384.22|4383.62|4384.09|4383.49|5
1647568910000|2022-03-18 02:01:50|4384.47|4383.87|4384.47|4383.87|4384.47|4383.87|4384.47|4383.87|10
1647568920000|2022-03-18 02:02:00|4384.72|4384.12|4385.47|4384.87|4385.47|4384.87|4384.72|4384.12|24
1647568930000|2022-03-18 02:02:10|4385.34|4384.74|4385.59|4384.99|4385.84|4385.24|4385.22|4384.62|101
1647568940000|2022-03-18 02:02:20|4385.47|4384.87|4385.22|4384.62|4385.47|4384.87|4384.97|4384.37|26
1647568950000|2022-03-18 02:02:30|4384.97|4384.37|4385.22|4384.62|4385.22|4384.62|4384.97|4384.37|12
1647568960000|2022-03-18 02:02:40|4385.09|4384.49|4384.97|4384.37|4385.09|4384.49|4384.97|4384.37|21
1647568970000|2022-03-18 02:02:50|4384.72|4384.12|4384.72|4384.12|4384.72|4384.12|4384.72|4384.12|10
1647568980000|2022-03-18 02:03:00|4384.59|4383.99|4385.22|4384.62|4385.22|4384.62|4384.59|4383.99|20
1647568990000|2022-03-18 02:03:10|4385.09|4384.49|4384.97|4384.37|4385.09|4384.49|4384.84|4384.24|12
1647569000000|2022-03-18 02:03:20|4385.22|4384.62|4384.97|4384.37|4385.22|4384.62|4384.97|4384.37|8
1647569010000|2022-03-18 02:03:30|4384.84|4384.24|4384.72|4384.12|4384.97|4384.37|4384.72|4384.12|15
1647569020000|2022-03-18 02:03:40|4384.59|4383.99|4383.97|4383.37|4385.09|4384.49|4383.97|4383.37|54
1647569030000|2022-03-18 02:03:50|4383.72|4383.12|4383.72|4383.12|4383.72|4383.12|4383.72|4383.12|34
1647569040000|2022-03-18 02:04:00|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|4383.59|4382.99|30
1647569050000|2022-03-18 02:04:10|4383.59|4382.99|4383.59|4382.99|4383.72|4383.12|4383.47|4382.87|15
1647569060000|2022-03-18 02:04:20|4383.72|4383.12|4383.47|4382.87|4383.72|4383.12|4383.47|4382.87|19
1647569070000|2022-03-18 02:04:30|4383.59|4382.99|4383.97|4383.37|4383.97|4383.37|4383.47|4382.87|16
1647569080000|2022-03-18 02:04:40|4383.84|4383.24|4383.72|4383.12|4383.97|4383.37|4383.59|4382.99|3
1647569090000|2022-03-18 02:04:50|4383.59|4382.99|4382.97|4382.37|4383.59|4382.99|4382.97|4382.37|29
1647569100000|2022-03-18 02:05:00|4382.84|4382.24|4382.97|4382.37|4383.22|4382.62|4382.22|4381.62|64
1647569110000|2022-03-18 02:05:10|4382.84|4382.24|4382.47|4381.87|4382.84|4382.24|4382.47|4381.87|32
1647569120000|2022-03-18 02:05:20|4382.22|4381.62|4381.97|4381.37|4382.47|4381.87|4381.97|4381.37|43
1647569130000|2022-03-18 02:05:30|4381.59|4380.99|4381.34|4380.74|4381.59|4380.99|4381.22|4380.62|36
1647569140000|2022-03-18 02:05:40|4381.22|4380.62|4380.72|4380.12|4381.47|4380.87|4380.72|4380.12|121
1647569150000|2022-03-18 02:05:50|4380.59|4379.99|4380.97|4380.37|4380.97|4380.37|4380.59|4379.99|27
1647569160000|2022-03-18 02:06:00|4381.22|4380.62|4381.22|4380.62|4381.22|4380.62|4380.97|4380.37|22
1647569170000|2022-03-18 02:06:10|4381.47|4380.87|4381.97|4381.37|4381.97|4381.37|4381.47|4380.87|34
1647569180000|2022-03-18 02:06:20|4381.72|4381.12|4381.47|4380.87|4381.72|4381.12|4381.34|4380.74|88
1647569190000|2022-03-18 02:06:30|4381.22|4380.62|4381.47|4380.87|4381.47|4380.87|4381.22|4380.62|22
1647569200000|2022-03-18 02:06:40|4381.34|4380.74|4381.47|4380.87|4381.47|4380.87|4380.97|4380.37|33
1647569210000|2022-03-18 02:06:50|4381.22|4380.62|4381.47|4380.87|4381.47|4380.87|4380.97|4380.37|12
1647569220000|2022-03-18 02:07:00|4381.72|4381.12|4381.47|4380.87|4381.72|4381.12|4381.47|4380.87|21
1647569230000|2022-03-18 02:07:10|4381.22|4380.62|4380.97|4380.37|4381.22|4380.62|4380.97|4380.37|8
1647569240000|2022-03-18 02:07:20|4381.22|4380.62|4380.84|4380.24|4381.22|4380.62|4380.84|4380.24|19
1647569250000|2022-03-18 02:07:30|4380.97|4380.37|4380.72|4380.12|4381.09|4380.49|4380.72|4380.12|10
1647569260000|2022-03-18 02:07:40|4380.97|4380.37|4380.97|4380.37|4381.22|4380.62|4380.97|4380.37|6
1647569270000|2022-03-18 02:07:50|4380.72|4380.12|4380.84|4380.24|4380.97|4380.37|4380.72|4380.12|19
1647569280000|2022-03-18 02:08:00|4380.72|4380.12|4381.22|4380.62|4381.22|4380.62|4380.47|4379.87|32
1647569290000|2022-03-18 02:08:10|4381.09|4380.49|4380.72|4380.12|4381.09|4380.49|4380.47|4379.87|36
1647569300000|2022-03-18 02:08:20|4380.59|4379.99|4380.72|4380.12|4380.97|4380.37|4380.59|4379.99|22
1647569310000|2022-03-18 02:08:30|4380.59|4379.99|4381.22|4380.62|4381.22|4380.62|4380.47|4379.87|50
1647569320000|2022-03-18 02:08:40|4380.97|4380.37|4380.97|4380.37|4380.97|4380.37|4380.97|4380.37|10
1647569330000|2022-03-18 02:08:50|4381.22|4380.62|4380.84|4380.24|4381.22|4380.62|4380.72|4380.12|35
1647569340000|2022-03-18 02:09:00|4380.97|4380.37|4380.72|4380.12|4380.97|4380.37|4380.47|4379.87|15
1647569350000|2022-03-18 02:09:10|4380.84|4380.24|4380.97|4380.37|4381.22|4380.62|4380.72|4380.12|39
1647569360000|2022-03-18 02:09:20|4381.09|4380.49|4381.22|4380.62|4381.34|4380.74|4381.09|4380.49|5
1647569370000|2022-03-18 02:09:30|4381.09|4380.49|4380.97|4380.37|4381.72|4381.12|4380.97|4380.37|62
1647569380000|2022-03-18 02:09:40|4381.09|4380.49|4381.22|4380.62|4381.47|4380.87|4380.97|4380.37|45
1647569390000|2022-03-18 02:09:50|4381.47|4380.87|4381.84|4381.24|4381.84|4381.24|4381.22|4380.62|28
1647569400000|2022-03-18 02:10:00|4381.72|4381.12|4381.72|4381.12|4381.84|4381.24|4381.47|4380.87|6
1647569410000|2022-03-18 02:10:10|4381.97|4381.37|4381.72|4381.12|4381.97|4381.37|4381.59|4380.99|26
1647569420000|2022-03-18 02:10:20|4381.59|4380.99|4381.59|4380.99|4381.72|4381.12|4381.47|4380.87|4
1647569430000|2022-03-18 02:10:30|4381.72|4381.12|4381.22|4380.62|4381.72|4381.12|4381.22|4380.62|21
1647569440000|2022-03-18 02:10:40|4381.09|4380.49|4380.97|4380.37|4381.22|4380.62|4380.97|4380.37|11
1647569450000|2022-03-18 02:10:50|4380.84|4380.24|4380.97|4380.37|4380.97|4380.37|4380.84|4380.24|4
1647569460000|2022-03-18 02:11:00|4380.84|4380.24|4381.09|4380.49|4381.09|4380.49|4380.84|4380.24|18
1647569470000|2022-03-18 02:11:10|4381.22|4380.62|4380.97|4380.37|4381.22|4380.62|4380.97|4380.37|3
1647569480000|2022-03-18 02:11:20|4380.84|4380.24|4380.72|4380.12|4380.97|4380.37|4380.72|4380.12|4
1647569490000|2022-03-18 02:11:30|4380.59|4379.99|4380.59|4379.99|4380.72|4380.12|4380.47|4379.87|16
1647569500000|2022-03-18 02:11:40|4380.97|4380.37|4381.09|4380.49|4381.47|4380.87|4380.59|4379.99|44
1647569510000|2022-03-18 02:11:50|4380.97|4380.37|4381.47|4380.87|4381.97|4381.37|4380.97|4380.37|73
1647569520000|2022-03-18 02:12:00|4381.34|4380.74|4380.97|4380.37|4381.34|4380.74|4380.47|4379.87|51
1647569530000|2022-03-18 02:12:10|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|4380.47|4379.87|4
1647569540000|2022-03-18 02:12:20|4380.47|4379.87|4380.47|4379.87|4380.72|4380.12|4380.22|4379.62|50
1647569550000|2022-03-18 02:12:30|4380.34|4379.74|4380.47|4379.87|4380.47|4379.87|4380.22|4379.62|45
1647569560000|2022-03-18 02:12:40|4380.59|4379.99|4380.47|4379.87|4380.59|4379.99|4380.47|4379.87|31
1647569570000|2022-03-18 02:12:50|4380.59|4379.99|4380.72|4380.12|4380.84|4380.24|4380.59|4379.99|18
1647569580000|2022-03-18 02:13:00|4380.59|4379.99|4380.97|4380.37|4380.97|4380.37|4380.47|4379.87|36
1647569590000|2022-03-18 02:13:10|4380.84|4380.24|4381.47|4380.87|4381.47|4380.87|4380.72|4380.12|38
1647569600000|2022-03-18 02:13:20|4381.59|4380.99|4381.22|4380.62|4381.59|4380.99|4381.22|4380.62|28
1647569610000|2022-03-18 02:13:30|4381.47|4380.87|4381.47|4380.87|4381.72|4381.12|4381.22|4380.62|20
1647569620000|2022-03-18 02:13:40|4381.59|4380.99|4381.72|4381.12|4381.72|4381.12|4381.47|4380.87|2
1647569630000|2022-03-18 02:13:50|4381.59|4380.99|4381.34|4380.74|4381.72|4381.12|4381.22|4380.62|7
1647569640000|2022-03-18 02:14:00|4381.22|4380.62|4381.09|4380.49|4381.22|4380.62|4381.09|4380.49|21
1647569650000|2022-03-18 02:14:10|4380.97|4380.37|4381.34|4380.74|4381.47|4380.87|4380.97|4380.37|8
1647569660000|2022-03-18 02:14:20|4381.22|4380.62|4381.47|4380.87|4381.72|4381.12|4381.22|4380.62|23
1647569670000|2022-03-18 02:14:30|4381.72|4381.12|4381.72|4381.12|4381.72|4381.12|4381.72|4381.12|6
1647569680000|2022-03-18 02:14:40|4381.47|4380.87|4381.47|4380.87|4381.47|4380.87|4381.47|4380.87|16
1647569690000|2022-03-18 02:14:50|4381.34|4380.74|4381.22|4380.62|4381.34|4380.74|4381.22|4380.62|5
1647569700000|2022-03-18 02:15:00|4380.97|4380.37|4381.47|4380.87|4381.47|4380.87|4380.97|4380.37|16
1647569710000|2022-03-18 02:15:10|4381.34|4380.74|4381.47|4380.87|4381.47|4380.87|4381.34|4380.74|7
1647569720000|2022-03-18 02:15:20|4381.22|4380.62|4380.84|4380.24|4381.34|4380.74|4380.72|4380.12|21
1647569730000|2022-03-18 02:15:30|4380.97|4380.37|4380.47|4379.87|4381.09|4380.49|4380.47|4379.87|34
1647569740000|2022-03-18 02:15:40|4380.59|4379.99|4380.72|4380.12|4380.72|4380.12|4380.59|4379.99|15
1647569750000|2022-03-18 02:15:50|4380.84|4380.24|4380.97|4380.37|4380.97|4380.37|4380.72|4380.12|14
1647569760000|2022-03-18 02:16:00|4380.84|4380.24|4381.22|4380.62|4381.34|4380.74|4380.84|4380.24|25
1647569770000|2022-03-18 02:16:10|4381.09|4380.49|4381.22|4380.62|4381.47|4380.87|4381.09|4380.49|5
1647569780000|2022-03-18 02:16:20|4381.47|4380.87|4380.84|4380.24|4381.47|4380.87|4380.84|4380.24|20
1647569790000|2022-03-18 02:16:30|4380.97|4380.37|4380.72|4380.12|4380.97|4380.37|4380.72|4380.12|1
1647569800000|2022-03-18 02:16:40|4380.97|4380.37|4380.84|4380.24|4381.22|4380.62|4380.84|4380.24|17
1647569810000|2022-03-18 02:16:50|4380.97|4380.37|4380.97|4380.37|4380.97|4380.37|4380.72|4380.12|5
1647569820000|2022-03-18 02:17:00|4381.22|4380.62|4381.47|4380.87|4381.47|4380.87|4381.22|4380.62|9
1647569830000|2022-03-18 02:17:10|4381.22|4380.62|4381.47|4380.87|4381.72|4381.12|4381.22|4380.62|35
1647569840000|2022-03-18 02:17:20|4381.72|4381.12|4381.59|4380.99|4382.22|4381.62|4381.59|4380.99|41
1647569850000|2022-03-18 02:17:30|4381.47|4380.87|4381.72|4381.12|4381.97|4381.37|4381.34|4380.74|23
1647569860000|2022-03-18 02:17:40|4381.59|4380.99|4381.97|4381.37|4381.97|4381.37|4381.59|4380.99|6
1647569870000|2022-03-18 02:17:50|4382.22|4381.62|4381.97|4381.37|4382.47|4381.87|4381.97|4381.37|93
1647569880000|2022-03-18 02:18:00|4382.09|4381.49|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|11
1647569890000|2022-03-18 02:18:10|4381.72|4381.12|4381.97|4381.37|4381.97|4381.37|4381.72|4381.12|59
1647569900000|2022-03-18 02:18:20|4382.22|4381.62|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|28
1647569910000|2022-03-18 02:18:30|4382.09|4381.49|4382.22|4381.62|4382.22|4381.62|4381.97|4381.37|12
1647569930000|2022-03-18 02:18:50|4381.97|4381.37|4381.59|4380.99|4381.97|4381.37|4381.59|4380.99|35
1647569940000|2022-03-18 02:19:00|4381.47|4380.87|4381.72|4381.12|4381.84|4381.24|4381.47|4380.87|45
1647569950000|2022-03-18 02:19:10|4381.84|4381.24|4381.47|4380.87|4381.84|4381.24|4381.22|4380.62|61
1647569960000|2022-03-18 02:19:20|4381.22|4380.62|4380.97|4380.37|4381.22|4380.62|4380.84|4380.24|35
1647569970000|2022-03-18 02:19:30|4380.72|4380.12|4380.47|4379.87|4380.84|4380.24|4380.34|4379.74|26
1647569980000|2022-03-18 02:19:40|4380.22|4379.62|4380.47|4379.87|4380.47|4379.87|4380.22|4379.62|103
1647569990000|2022-03-18 02:19:50|4380.72|4380.12|4381.72|4381.12|4381.72|4381.12|4380.72|4380.12|58
1647570000000|2022-03-18 02:20:00|4381.47|4380.87|4381.47|4380.87|4381.72|4381.12|4381.47|4380.87|33
1647570010000|2022-03-18 02:20:10|4381.34|4380.74|4381.47|4380.87|4381.47|4380.87|4381.34|4380.74|24
1647570020000|2022-03-18 02:20:20|4381.59|4380.99|4381.22|4380.62|4381.59|4380.99|4381.22|4380.62|15
1647570030000|2022-03-18 02:20:30|4381.09|4380.49|4380.72|4380.12|4381.09|4380.49|4380.47|4379.87|33
1647570040000|2022-03-18 02:20:40|4380.59|4379.99|4380.47|4379.87|4380.59|4379.99|4380.47|4379.87|16
1647570050000|2022-03-18 02:20:50|4380.59|4379.99|4380.47|4379.87|4380.72|4380.12|4380.22|4379.62|32
1647570060000|2022-03-18 02:21:00|4380.34|4379.74|4380.72|4380.12|4380.72|4380.12|4379.97|4379.37|47
1647570070000|2022-03-18 02:21:10|4380.97|4380.37|4381.47|4380.87|4381.47|4380.87|4380.97|4380.37|16
1647570080000|2022-03-18 02:21:20|||||||||7
1647570090000|2022-03-18 02:21:30|4381.34|4380.74|4381.47|4380.87|4381.47|4380.87|4381.22|4380.62|10
1647570100000|2022-03-18 02:21:40|4381.34|4380.74|4381.34|4380.74|4381.34|4380.74|4381.22|4380.62|237
1647570110000|2022-03-18 02:21:50|4381.47|4380.87|4381.47|4380.87|4381.47|4380.87|4381.22|4380.62|2
1647570120000|2022-03-18 02:22:00|4381.72|4381.12|4380.97|4380.37|4381.72|4381.12|4380.97|4380.37|36
1647570130000|2022-03-18 02:22:10|4381.09|4380.49|4380.97|4380.37|4381.09|4380.49|4380.97|4380.37|10
1647570140000|2022-03-18 02:22:20|4381.09|4380.49|4380.97|4380.37|4381.22|4380.62|4380.97|4380.37|6
1647570150000|2022-03-18 02:22:30|4381.09|4380.49|4381.09|4380.49|4381.22|4380.62|4381.09|4380.49|3
1647570160000|2022-03-18 02:22:40|4381.22|4380.62|4380.97|4380.37|4381.22|4380.62|4380.97|4380.37|14
1647570170000|2022-03-18 02:22:50|4381.09|4380.49|4380.97|4380.37|4381.22|4380.62|4380.97|4380.37|10
1647570180000|2022-03-18 02:23:00|4381.09|4380.49|4380.97|4380.37|4381.09|4380.49|4380.97|4380.37|16
1647570190000|2022-03-18 02:23:10|4380.72|4380.12|4380.47|4379.87|4380.84|4380.24|4380.47|4379.87|15
1647570200000|2022-03-18 02:23:20|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|4380.47|4379.87|6
1647570210000|2022-03-18 02:23:30|4380.84|4380.24|4380.84|4380.24|4380.84|4380.24|4380.84|4380.24|8
1647570220000|2022-03-18 02:23:40|4380.72|4380.12|4380.97|4380.37|4380.97|4380.37|4380.72|4380.12|17
1647570230000|2022-03-18 02:23:50|||||||||1
1647570240000|2022-03-18 02:24:00|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|4380.59|4379.99|16
1647570250000|2022-03-18 02:24:10|4380.97|4380.37|4380.47|4379.87|4380.97|4380.37|4380.47|4379.87|23
1647570260000|2022-03-18 02:24:20|4379.97|4379.37|4380.22|4379.62|4380.22|4379.62|4379.47|4378.87|88
1647570270000|2022-03-18 02:24:30|4379.97|4379.37|4380.22|4379.62|4380.34|4379.74|4379.97|4379.37|26
1647570280000|2022-03-18 02:24:40|4380.09|4379.49|4380.09|4379.49|4380.22|4379.62|4380.09|4379.49|20
1647570290000|2022-03-18 02:24:50|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|4379.84|4379.24|9
1647570300000|2022-03-18 02:25:00|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|4379.84|4379.24|11
1647570310000|2022-03-18 02:25:10|4380.47|4379.87|4380.97|4380.37|4380.97|4380.37|4380.47|4379.87|34
1647570320000|2022-03-18 02:25:20|4381.09|4380.49|4381.72|4381.12|4381.97|4381.37|4380.97|4380.37|48
1647570330000|2022-03-18 02:25:30|4381.84|4381.24|4381.72|4381.12|4382.22|4381.62|4381.72|4381.12|34
1647570340000|2022-03-18 02:25:40|4381.59|4380.99|4381.72|4381.12|4381.72|4381.12|4381.47|4380.87|6
1647570350000|2022-03-18 02:25:50|4381.59|4380.99|4381.47|4380.87|4381.59|4380.99|4381.47|4380.87|8
1647570360000|2022-03-18 02:26:00|4381.59|4380.99|4381.47|4380.87|4381.59|4380.99|4381.47|4380.87|8
1647570370000|2022-03-18 02:26:10|4381.22|4380.62|4380.84|4380.24|4381.22|4380.62|4380.84|4380.24|22
1647570380000|2022-03-18 02:26:20|4380.72|4380.12|4380.97|4380.37|4381.09|4380.49|4380.72|4380.12|17
1647570390000|2022-03-18 02:26:30|4380.59|4379.99|4380.84|4380.24|4380.97|4380.37|4380.59|4379.99|12
1647570400000|2022-03-18 02:26:40|4380.97|4380.37|4380.84|4380.24|4380.97|4380.37|4380.84|4380.24|8
1647570410000|2022-03-18 02:26:50|4380.97|4380.37|4381.22|4380.62|4381.22|4380.62|4380.84|4380.24|9
1647570420000|2022-03-18 02:27:00|4380.97|4380.37|4381.22|4380.62|4381.34|4380.74|4380.97|4380.37|5
1647570430000|2022-03-18 02:27:10|4381.09|4380.49|4380.97|4380.37|4381.09|4380.49|4380.97|4380.37|9
1647570440000|2022-03-18 02:27:20|4381.09|4380.49|4380.84|4380.24|4381.09|4380.49|4380.84|4380.24|6
1647570450000|2022-03-18 02:27:30|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|4380.59|4379.99|0
1647570460000|2022-03-18 02:27:40|4380.84|4380.24|4380.97|4380.37|4380.97|4380.37|4380.84|4380.24|39
1647570470000|2022-03-18 02:27:50|4380.84|4380.24|4380.72|4380.12|4380.97|4380.37|4380.59|4379.99|23
1647570480000|2022-03-18 02:28:00|4380.84|4380.24|4380.97|4380.37|4380.97|4380.37|4380.84|4380.24|9
1647570490000|2022-03-18 02:28:10|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|4380.47|4379.87|10
1647570500000|2022-03-18 02:28:20|||||||||2
1647570510000|2022-03-18 02:28:30|4380.47|4379.87|4380.72|4380.12|4380.72|4380.12|4380.34|4379.74|15
1647570520000|2022-03-18 02:28:40|4380.84|4380.24|4381.22|4380.62|4381.22|4380.62|4380.84|4380.24|12
1647570530000|2022-03-18 02:28:50|4380.97|4380.37|4380.97|4380.37|4380.97|4380.37|4380.97|4380.37|6
1647570540000|2022-03-18 02:29:00|4380.84|4380.24|4381.09|4380.49|4381.22|4380.62|4380.84|4380.24|33
1647570550000|2022-03-18 02:29:10|4380.97|4380.37|4380.97|4380.37|4381.22|4380.62|4380.84|4380.24|6
1647570560000|2022-03-18 02:29:20|4380.84|4380.24|4380.97|4380.37|4380.97|4380.37|4380.84|4380.24|2
1647570570000|2022-03-18 02:29:30|4380.72|4380.12|4380.72|4380.12|4380.84|4380.24|4380.72|4380.12|16
1647570580000|2022-03-18 02:29:40|4380.97|4380.37|4380.97|4380.37|4380.97|4380.37|4380.72|4380.12|11
1647570590000|2022-03-18 02:29:50|4381.22|4380.62|4381.22|4380.62|4381.22|4380.62|4381.22|4380.62|11
1647570600000|2022-03-18 02:30:00|4381.34|4380.74|4381.09|4380.49|4381.47|4380.87|4381.09|4380.49|11
1647570610000|2022-03-18 02:30:10|4380.97|4380.37|4381.09|4380.49|4381.22|4380.62|4380.72|4380.12|25
1647570620000|2022-03-18 02:30:20|4381.22|4380.62|4380.97|4380.37|4381.22|4380.62|4380.97|4380.37|5
1647570630000|2022-03-18 02:30:30|||||||||27
1647570650000|2022-03-18 02:30:50|4380.72|4380.12|4380.97|4380.37|4380.97|4380.37|4380.47|4379.87|59
1647570660000|2022-03-18 02:31:00|4380.84|4380.24|4381.22|4380.62|4381.22|4380.62|4380.72|4380.12|26
1647570670000|2022-03-18 02:31:10|4381.34|4380.74|4381.22|4380.62|4381.34|4380.74|4381.22|4380.62|11
1647570680000|2022-03-18 02:31:20|4381.09|4380.49|4381.47|4380.87|4381.47|4380.87|4381.09|4380.49|9
1647570690000|2022-03-18 02:31:30|4381.22|4380.62|4381.34|4380.74|4381.34|4380.74|4381.22|4380.62|13
1647570700000|2022-03-18 02:31:40|4381.47|4380.87|4381.34|4380.74|4381.47|4380.87|4381.34|4380.74|17
1647570710000|2022-03-18 02:31:50|4381.47|4380.87|4380.97|4380.37|4381.47|4380.87|4380.97|4380.37|2
1647570720000|2022-03-18 02:32:00|4381.22|4380.62|4381.22|4380.62|4381.34|4380.74|4380.97|4380.37|11
1647570730000|2022-03-18 02:32:10|4381.09|4380.49|4381.22|4380.62|4381.22|4380.62|4380.97|4380.37|1
1647570740000|2022-03-18 02:32:20|4381.34|4380.74|4381.34|4380.74|4381.34|4380.74|4381.34|4380.74|2
1647570750000|2022-03-18 02:32:30|4381.22|4380.62|4381.47|4380.87|4381.47|4380.87|4381.22|4380.62|3
1647570760000|2022-03-18 02:32:40|4381.22|4380.62|4381.22|4380.62|4381.34|4380.74|4381.09|4380.49|9
1647570770000|2022-03-18 02:32:50|4381.47|4380.87|4381.72|4381.12|4381.97|4381.37|4381.47|4380.87|22
1647570780000|2022-03-18 02:33:00|4381.59|4380.99|4381.47|4380.87|4381.72|4381.12|4381.47|4380.87|2
1647570790000|2022-03-18 02:33:10|4381.34|4380.74|4381.47|4380.87|4381.59|4380.99|4381.34|4380.74|1
1647570800000|2022-03-18 02:33:20|4381.22|4380.62|4381.34|4380.74|4381.47|4380.87|4381.22|4380.62|9
1647570810000|2022-03-18 02:33:30|4381.47|4380.87|4381.47|4380.87|4381.47|4380.87|4381.22|4380.62|12
1647570820000|2022-03-18 02:33:40|4381.59|4380.99|4381.47|4380.87|4381.59|4380.99|4381.47|4380.87|8
1647570830000|2022-03-18 02:33:50|4381.59|4380.99|4381.47|4380.87|4381.59|4380.99|4381.47|4380.87|1
1647570840000|2022-03-18 02:34:00|4381.59|4380.99|4381.47|4380.87|4381.59|4380.99|4381.47|4380.87|9
1647570850000|2022-03-18 02:34:10|4381.34|4380.74|4381.72|4381.12|4381.72|4381.12|4381.34|4380.74|8
1647570860000|2022-03-18 02:34:20|4381.47|4380.87|4381.47|4380.87|4381.72|4381.12|4381.47|4380.87|6
1647570870000|2022-03-18 02:34:30|4381.59|4380.99|4381.72|4381.12|4381.72|4381.12|4381.47|4380.87|9
1647570880000|2022-03-18 02:34:40|4381.84|4381.24|4381.84|4381.24|4381.84|4381.24|4381.84|4381.24|22
1647570890000|2022-03-18 02:34:50|4381.97|4381.37|4381.72|4381.12|4381.97|4381.37|4381.72|4381.12|41
1647570900000|2022-03-18 02:35:00|4381.84|4381.24|4381.72|4381.12|4381.97|4381.37|4381.72|4381.12|21
1647570910000|2022-03-18 02:35:10|4381.59|4380.99|4381.72|4381.12|4381.84|4381.24|4381.59|4380.99|5
1647570920000|2022-03-18 02:35:20|4381.84|4381.24|4381.72|4381.12|4381.84|4381.24|4381.72|4381.12|17
1647570930000|2022-03-18 02:35:30|4381.47|4380.87|4381.47|4380.87|4381.47|4380.87|4381.22|4380.62|23
1647570940000|2022-03-18 02:35:40|4381.72|4381.12|4381.72|4381.12|4381.72|4381.12|4381.72|4381.12|16
1647570950000|2022-03-18 02:35:50|4381.97|4381.37|4381.72|4381.12|4382.09|4381.49|4381.59|4380.99|21
1647570960000|2022-03-18 02:36:00|4381.59|4380.99|4381.59|4380.99|4381.59|4380.99|4381.59|4380.99|7
1647570970000|2022-03-18 02:36:10|4381.72|4381.12|4381.72|4381.12|4381.72|4381.12|4381.72|4381.12|2
1647570980000|2022-03-18 02:36:20|4381.47|4380.87|4381.22|4380.62|4381.47|4380.87|4381.22|4380.62|20
1647570990000|2022-03-18 02:36:30|4381.34|4380.74|4381.09|4380.49|4381.34|4380.74|4381.09|4380.49|19
1647571000000|2022-03-18 02:36:40|4380.97|4380.37|4380.72|4380.12|4380.97|4380.37|4380.72|4380.12|23
1647571010000|2022-03-18 02:36:50|4380.59|4379.99|4380.72|4380.12|4380.72|4380.12|4380.47|4379.87|12
1647571020000|2022-03-18 02:37:00|4380.97|4380.37|4380.72|4380.12|4380.97|4380.37|4380.59|4379.99|26
1647571030000|2022-03-18 02:37:10|4380.84|4380.24|4381.09|4380.49|4381.09|4380.49|4380.84|4380.24|39
1647571040000|2022-03-18 02:37:20|4380.97|4380.37|4380.84|4380.24|4380.97|4380.37|4380.47|4379.87|30
1647571050000|2022-03-18 02:37:30|4380.72|4380.12|4380.97|4380.37|4380.97|4380.37|4380.72|4380.12|1
1647571060000|2022-03-18 02:37:40|4380.84|4380.24|4380.72|4380.12|4380.84|4380.24|4380.72|4380.12|3
1647571070000|2022-03-18 02:37:50|4380.59|4379.99|4380.72|4380.12|4380.72|4380.12|4380.59|4379.99|11
1647571080000|2022-03-18 02:38:00|4380.59|4379.99|4380.47|4379.87|4380.59|4379.99|4380.47|4379.87|14
1647571090000|2022-03-18 02:38:10|4380.59|4379.99|4380.72|4380.12|4380.84|4380.24|4380.47|4379.87|8
1647571110000|2022-03-18 02:38:30|4380.59|4379.99|4380.22|4379.62|4380.72|4380.12|4380.22|4379.62|42
1647571120000|2022-03-18 02:38:40|4380.09|4379.49|4380.22|4379.62|4380.22|4379.62|4380.09|4379.49|22
1647571130000|2022-03-18 02:38:50|4380.09|4379.49|4380.22|4379.62|4380.22|4379.62|4379.97|4379.37|7
1647571140000|2022-03-18 02:39:00|4380.09|4379.49|4380.22|4379.62|4380.22|4379.62|4380.09|4379.49|11
1647571150000|2022-03-18 02:39:10|4380.34|4379.74|4380.09|4379.49|4380.47|4379.87|4380.09|4379.49|16
1647571160000|2022-03-18 02:39:20|4379.97|4379.37|4379.97|4379.37|4380.22|4379.62|4379.97|4379.37|6
1647571170000|2022-03-18 02:39:30|4379.84|4379.24|4379.97|4379.37|4380.22|4379.62|4379.84|4379.24|21
1647571180000|2022-03-18 02:39:40|4379.84|4379.24|4380.22|4379.62|4380.22|4379.62|4379.84|4379.24|5
1647571190000|2022-03-18 02:39:50|4380.09|4379.49|4379.97|4379.37|4380.22|4379.62|4379.97|4379.37|40
1647571200000|2022-03-18 02:40:00|4380.09|4379.49|4380.09|4379.49|4380.22|4379.62|4380.09|4379.49|6
1647571210000|2022-03-18 02:40:10|4380.22|4379.62|4380.34|4379.74|4380.34|4379.74|4379.97|4379.37|24
1647571220000|2022-03-18 02:40:20|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|2
1647571230000|2022-03-18 02:40:30|4380.09|4379.49|4380.22|4379.62|4380.22|4379.62|4379.97|4379.37|16
1647571240000|2022-03-18 02:40:40|4380.47|4379.87|4380.22|4379.62|4380.47|4379.87|4380.22|4379.62|20
1647571250000|2022-03-18 02:40:50|4380.09|4379.49|4380.09|4379.49|4380.22|4379.62|4380.09|4379.49|2
1647571260000|2022-03-18 02:41:00|4380.22|4379.62|4380.34|4379.74|4380.47|4379.87|4380.22|4379.62|13
1647571270000|2022-03-18 02:41:10|4380.47|4379.87|4380.47|4379.87|4380.47|4379.87|4380.47|4379.87|0
1647571280000|2022-03-18 02:41:20|4380.59|4379.99|4380.47|4379.87|4380.72|4380.12|4380.47|4379.87|19
1647571290000|2022-03-18 02:41:30|4380.59|4379.99|4380.72|4380.12|4380.72|4380.12|4380.59|4379.99|3
1647571300000|2022-03-18 02:41:40|||||||||4
1647571310000|2022-03-18 02:41:50|4380.59|4379.99|4380.72|4380.12|4380.72|4380.12|4380.59|4379.99|5
1647571320000|2022-03-18 02:42:00|4380.47|4379.87|4380.72|4380.12|4380.72|4380.12|4380.47|4379.87|19
1647571330000|2022-03-18 02:42:10|||||||||11
1647571340000|2022-03-18 02:42:20|4380.97|4380.37|4381.22|4380.62|4381.22|4380.62|4380.97|4380.37|25
1647571350000|2022-03-18 02:42:30|4381.34|4380.74|4381.47|4380.87|4381.47|4380.87|4381.22|4380.62|9
1647571360000|2022-03-18 02:42:40|4381.22|4380.62|4381.22|4380.62|4381.47|4380.87|4381.22|4380.62|12
1647571370000|2022-03-18 02:42:50|4381.34|4380.74|4381.09|4380.49|4381.34|4380.74|4381.09|4380.49|12
1647571380000|2022-03-18 02:43:00|4381.22|4380.62|4381.47|4380.87|4381.47|4380.87|4381.22|4380.62|9
1647571390000|2022-03-18 02:43:10|4381.59|4380.99|4381.34|4380.74|4381.72|4381.12|4381.34|4380.74|18
1647571400000|2022-03-18 02:43:20|4381.47|4380.87|4381.34|4380.74|4381.47|4380.87|4381.34|4380.74|10
1647571410000|2022-03-18 02:43:30|4381.47|4380.87|4381.22|4380.62|4381.47|4380.87|4381.22|4380.62|1
1647571420000|2022-03-18 02:43:40|4381.09|4380.49|4381.09|4380.49|4381.22|4380.62|4380.97|4380.37|13
1647571430000|2022-03-18 02:43:50|4381.22|4380.62|4380.97|4380.37|4381.34|4380.74|4380.97|4380.37|17
1647571440000|2022-03-18 02:44:00|4381.09|4380.49|4381.22|4380.62|4381.22|4380.62|4380.97|4380.37|12
1647571450000|2022-03-18 02:44:10|4380.97|4380.37|4380.47|4379.87|4381.09|4380.49|4380.47|4379.87|24
1647571460000|2022-03-18 02:44:20|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|13
1647571470000|2022-03-18 02:44:30|4380.59|4379.99|4380.72|4380.12|4380.72|4380.12|4380.59|4379.99|6
1647571480000|2022-03-18 02:44:40|4380.59|4379.99|4380.59|4379.99|4380.72|4380.12|4380.59|4379.99|7
1647571490000|2022-03-18 02:44:50|4380.47|4379.87|4380.72|4380.12|4380.72|4380.12|4380.47|4379.87|7
1647571500000|2022-03-18 02:45:00|4380.59|4379.99|4380.97|4380.37|4380.97|4380.37|4380.47|4379.87|15
1647571510000|2022-03-18 02:45:10|4381.09|4380.49|4381.09|4380.49|4381.22|4380.62|4380.97|4380.37|8
1647571520000|2022-03-18 02:45:20|4381.22|4380.62|4381.22|4380.62|4381.22|4380.62|4380.97|4380.37|11
1647571530000|2022-03-18 02:45:30|4381.09|4380.49|4380.97|4380.37|4381.09|4380.49|4380.97|4380.37|12
1647571540000|2022-03-18 02:45:40|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|4380.47|4379.87|13
1647571550000|2022-03-18 02:45:50|4380.59|4379.99|4380.59|4379.99|4380.59|4379.99|4380.59|4379.99|11
1647571560000|2022-03-18 02:46:00|4380.47|4379.87|4380.47|4379.87|4380.59|4379.99|4380.47|4379.87|1
1647571580000|2022-03-18 02:46:20|4380.97|4380.37|4380.97|4380.37|4380.97|4380.37|4380.97|4380.37|15
1647571590000|2022-03-18 02:46:30|4381.22|4380.62|4381.22|4380.62|4381.22|4380.62|4381.22|4380.62|6
1647571600000|2022-03-18 02:46:40|||||||||8
1647571610000|2022-03-18 02:46:50|4381.72|4381.12|4381.72|4381.12|4381.72|4381.12|4381.72|4381.12|20
1647571620000|2022-03-18 02:47:00|4381.59|4380.99|4381.59|4380.99|4381.59|4380.99|4381.59|4380.99|13
1647571630000|2022-03-18 02:47:10|4381.47|4380.87|4381.97|4381.37|4381.97|4381.37|4381.47|4380.87|57
1647571640000|2022-03-18 02:47:20|4381.72|4381.12|4381.72|4381.12|4381.72|4381.12|4381.72|4381.12|5
1647571650000|2022-03-18 02:47:30|4381.84|4381.24|4381.47|4380.87|4381.84|4381.24|4381.47|4380.87|5
1647571660000|2022-03-18 02:47:40|4381.22|4380.62|4380.59|4379.99|4381.22|4380.62|4380.59|4379.99|62
1647571670000|2022-03-18 02:47:50|4380.72|4380.12|4380.84|4380.24|4380.97|4380.37|4380.72|4380.12|13
1647571680000|2022-03-18 02:48:00|4380.97|4380.37|4381.22|4380.62|4381.22|4380.62|4380.97|4380.37|17
1647571690000|2022-03-18 02:48:10|4381.47|4380.87|4381.34|4380.74|4381.47|4380.87|4381.22|4380.62|16
1647571700000|2022-03-18 02:48:20|4381.22|4380.62|4380.97|4380.37|4381.22|4380.62|4380.97|4380.37|4
1647571710000|2022-03-18 02:48:30|4381.09|4380.49|4381.09|4380.49|4381.09|4380.49|4381.09|4380.49|10
1647571720000|2022-03-18 02:48:40|4381.22|4380.62|4381.22|4380.62|4381.22|4380.62|4381.22|4380.62|1
1647571730000|2022-03-18 02:48:50|4381.09|4380.49|4380.97|4380.37|4381.09|4380.49|4380.97|4380.37|7
1647571740000|2022-03-18 02:49:00|4380.84|4380.24|4380.59|4379.99|4380.84|4380.24|4380.47|4379.87|16
1647571750000|2022-03-18 02:49:10|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|0
1647571760000|2022-03-18 02:49:20|4380.59|4379.99|4380.72|4380.12|4380.72|4380.12|4380.22|4379.62|31
1647571770000|2022-03-18 02:49:30|4380.47|4379.87|4380.47|4379.87|4380.47|4379.87|4380.34|4379.74|12
1647571780000|2022-03-18 02:49:40|4380.84|4380.24|4380.47|4379.87|4380.84|4380.24|4380.47|4379.87|15
1647571790000|2022-03-18 02:49:50|4380.22|4379.62|4380.47|4379.87|4380.47|4379.87|4380.22|4379.62|9
1647571800000|2022-03-18 02:50:00|4380.34|4379.74|4380.34|4379.74|4380.47|4379.87|4380.34|4379.74|5
1647571810000|2022-03-18 02:50:10|4380.47|4379.87|4380.47|4379.87|4380.47|4379.87|4380.34|4379.74|11
1647571820000|2022-03-18 02:50:20|4380.34|4379.74|4380.97|4380.37|4380.97|4380.37|4380.34|4379.74|13
1647571830000|2022-03-18 02:50:30|4380.72|4380.12|4380.97|4380.37|4380.97|4380.37|4380.72|4380.12|9
1647571850000|2022-03-18 02:50:50|4380.84|4380.24|4380.84|4380.24|4380.84|4380.24|4380.84|4380.24|10
1647571860000|2022-03-18 02:51:00|4380.97|4380.37|4380.97|4380.37|4380.97|4380.37|4380.97|4380.37|1
1647571870000|2022-03-18 02:51:10|4380.84|4380.24|4380.72|4380.12|4380.84|4380.24|4380.47|4379.87|13
1647571880000|2022-03-18 02:51:20|4380.59|4379.99|4380.72|4380.12|4380.97|4380.37|4380.59|4379.99|14
1647571890000|2022-03-18 02:51:30|4380.59|4379.99|4380.72|4380.12|4380.72|4380.12|4380.59|4379.99|1
1647571900000|2022-03-18 02:51:40|4380.59|4379.99|4380.72|4380.12|4380.72|4380.12|4380.59|4379.99|12
1647571910000|2022-03-18 02:51:50|4380.97|4380.37|4380.59|4379.99|4380.97|4380.37|4380.59|4379.99|44
1647571920000|2022-03-18 02:52:00|4380.72|4380.12|4380.72|4380.12|4380.97|4380.37|4380.72|4380.12|45
1647571930000|2022-03-18 02:52:10|4380.84|4380.24|4380.72|4380.12|4380.84|4380.24|4380.72|4380.12|13
1647571940000|2022-03-18 02:52:20|4380.59|4379.99|4380.72|4380.12|4380.72|4380.12|4380.59|4379.99|8
1647571950000|2022-03-18 02:52:30|4380.59|4379.99|4380.72|4380.12|4380.72|4380.12|4380.59|4379.99|2
1647571970000|2022-03-18 02:52:50|4380.84|4380.24|4380.47|4379.87|4380.84|4380.24|4380.34|4379.74|20
1647571980000|2022-03-18 02:53:00|||||||||1
1647571990000|2022-03-18 02:53:10|4380.22|4379.62|4380.34|4379.74|4380.34|4379.74|4379.97|4379.37|34
1647572000000|2022-03-18 02:53:20|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|4380.09|4379.49|11
1647572010000|2022-03-18 02:53:30|4380.09|4379.49|4379.97|4379.37|4380.09|4379.49|4379.97|4379.37|16
1647572020000|2022-03-18 02:53:40|||||||||15
1647572030000|2022-03-18 02:53:50|4379.84|4379.24|4379.72|4379.12|4379.84|4379.24|4379.72|4379.12|20
1647572040000|2022-03-18 02:54:00|4379.84|4379.24|4379.97|4379.37|4379.97|4379.37|4379.84|4379.24|11
1647572060000|2022-03-18 02:54:20|4379.72|4379.12|4379.84|4379.24|4379.97|4379.37|4379.72|4379.12|29
1647572070000|2022-03-18 02:54:30|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|4379.84|4379.24|7
1647572080000|2022-03-18 02:54:40|||||||||6
1647572090000|2022-03-18 02:54:50|||||||||5
1647572100000|2022-03-18 02:55:00|4379.84|4379.24|4379.97|4379.37|4379.97|4379.37|4379.84|4379.24|7
1647572110000|2022-03-18 02:55:10|||||||||4
1647572120000|2022-03-18 02:55:20|4379.72|4379.12|4379.97|4379.37|4379.97|4379.37|4379.72|4379.12|11
1647572130000|2022-03-18 02:55:30|4380.09|4379.49|4379.97|4379.37|4380.09|4379.49|4379.84|4379.24|21
1647572140000|2022-03-18 02:55:40|4379.84|4379.24|4380.22|4379.62|4380.22|4379.62|4379.84|4379.24|1
1647572150000|2022-03-18 02:55:50|||||||||10
1647572160000|2022-03-18 02:56:00|4380.47|4379.87|4380.47|4379.87|4380.47|4379.87|4380.47|4379.87|13
1647572170000|2022-03-18 02:56:10|4380.22|4379.62|4379.84|4379.24|4380.22|4379.62|4379.84|4379.24|14
1647572180000|2022-03-18 02:56:20|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|11
1647572190000|2022-03-18 02:56:30|4380.09|4379.49|4380.09|4379.49|4380.22|4379.62|4380.09|4379.49|8
1647572200000|2022-03-18 02:56:40|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|0
1647572210000|2022-03-18 02:56:50|4380.09|4379.49|4379.84|4379.24|4380.09|4379.49|4379.84|4379.24|4
1647572220000|2022-03-18 02:57:00|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|4379.84|4379.24|1
1647572230000|2022-03-18 02:57:10|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|16
1647572240000|2022-03-18 02:57:20|||||||||1
1647572260000|2022-03-18 02:57:40|4380.47|4379.87|4380.47|4379.87|4380.47|4379.87|4380.47|4379.87|11
1647572270000|2022-03-18 02:57:50|4380.22|4379.62|4380.47|4379.87|4380.47|4379.87|4380.22|4379.62|7
1647572280000|2022-03-18 02:58:00|4380.34|4379.74|4380.22|4379.62|4380.34|4379.74|4380.22|4379.62|13
1647572290000|2022-03-18 02:58:10|4380.34|4379.74|4380.34|4379.74|4380.47|4379.87|4380.22|4379.62|41
1647572300000|2022-03-18 02:58:20|4380.22|4379.62|4380.72|4380.12|4380.72|4380.12|4380.22|4379.62|19
1647572310000|2022-03-18 02:58:30|||||||||1
1647572320000|2022-03-18 02:58:40|4380.59|4379.99|4380.59|4379.99|4380.72|4380.12|4380.59|4379.99|2
1647572330000|2022-03-18 02:58:50|4380.47|4379.87|4380.72|4380.12|4380.72|4380.12|4380.47|4379.87|2
1647572340000|2022-03-18 02:59:00|4380.47|4379.87|4380.47|4379.87|4380.47|4379.87|4380.47|4379.87|3
1647572350000|2022-03-18 02:59:10|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|10
1647572370000|2022-03-18 02:59:30|4380.97|4380.37|4380.97|4380.37|4380.97|4380.37|4380.97|4380.37|6
1647572380000|2022-03-18 02:59:40|4380.84|4380.24|4380.97|4380.37|4380.97|4380.37|4380.84|4380.24|2
1647572390000|2022-03-18 02:59:50|4381.22|4380.62|4381.22|4380.62|4381.22|4380.62|4381.22|4380.62|23
1647572400000|2022-03-18 03:00:00|4381.34|4380.74|4381.22|4380.62|4381.34|4380.74|4381.22|4380.62|36
1647572420000|2022-03-18 03:00:20|4381.09|4380.49|4381.22|4380.62|4381.47|4380.87|4381.09|4380.49|15
1647572430000|2022-03-18 03:00:30|4381.34|4380.74|4381.22|4380.62|4381.34|4380.74|4381.22|4380.62|9
1647572440000|2022-03-18 03:00:40|||||||||4
1647572450000|2022-03-18 03:00:50|4381.34|4380.74|4381.72|4381.12|4381.72|4381.12|4381.22|4380.62|21
1647572460000|2022-03-18 03:01:00|4381.97|4381.37|4381.72|4381.12|4381.97|4381.37|4381.59|4380.99|38
1647572470000|2022-03-18 03:01:10|4381.84|4381.24|4381.72|4381.12|4381.84|4381.24|4381.72|4381.12|1
1647572490000|2022-03-18 03:01:30|4381.47|4380.87|4381.59|4380.99|4381.59|4380.99|4381.47|4380.87|17
1647572500000|2022-03-18 03:01:40|4381.47|4380.87|4381.72|4381.12|4381.72|4381.12|4381.47|4380.87|5
1647572510000|2022-03-18 03:01:50|4381.84|4381.24|4381.97|4381.37|4381.97|4381.37|4381.84|4381.24|11
1647572520000|2022-03-18 03:02:00|4381.84|4381.24|4381.72|4381.12|4381.84|4381.24|4381.72|4381.12|9
1647572540000|2022-03-18 03:02:20|4381.22|4380.62|4381.22|4380.62|4381.22|4380.62|4381.22|4380.62|23
1647572550000|2022-03-18 03:02:30|4380.72|4380.12|4380.97|4380.37|4380.97|4380.37|4380.72|4380.12|27
1647572560000|2022-03-18 03:02:40|4380.84|4380.24|4380.97|4380.37|4380.97|4380.37|4380.84|4380.24|4
1647572570000|2022-03-18 03:02:50|4380.72|4380.12|4380.59|4379.99|4380.72|4380.12|4380.59|4379.99|4
1647572580000|2022-03-18 03:03:00|4380.72|4380.12|4381.72|4381.12|4381.72|4381.12|4380.72|4380.12|52
1647572590000|2022-03-18 03:03:10|4381.97|4381.37|4381.97|4381.37|4381.97|4381.37|4381.84|4381.24|18
1647572600000|2022-03-18 03:03:20|4381.72|4381.12|4381.72|4381.12|4381.84|4381.24|4381.72|4381.12|20
1647572610000|2022-03-18 03:03:30|||||||||7
1647572630000|2022-03-18 03:03:50|4381.59|4380.99|4381.34|4380.74|4381.97|4381.37|4381.34|4380.74|40
1647572640000|2022-03-18 03:04:00|4381.22|4380.62|4380.97|4380.37|4381.47|4380.87|4380.97|4380.37|8
1647572650000|2022-03-18 03:04:10|4380.84|4380.24|4380.97|4380.37|4380.97|4380.37|4380.72|4380.12|22
1647572660000|2022-03-18 03:04:20|4380.84|4380.24|4381.22|4380.62|4381.22|4380.62|4380.84|4380.24|9
1647572670000|2022-03-18 03:04:30|4381.09|4380.49|4380.97|4380.37|4381.09|4380.49|4380.97|4380.37|11
1647572680000|2022-03-18 03:04:40|4380.84|4380.24|4380.97|4380.37|4380.97|4380.37|4380.84|4380.24|3
1647572690000|2022-03-18 03:04:50|4380.84|4380.24|4380.72|4380.12|4380.97|4380.37|4380.72|4380.12|7
1647572700000|2022-03-18 03:05:00|4380.84|4380.24|4380.72|4380.12|4380.97|4380.37|4380.72|4380.12|2
1647572710000|2022-03-18 03:05:10|4380.47|4379.87|4380.47|4379.87|4380.47|4379.87|4380.22|4379.62|47
1647572720000|2022-03-18 03:05:20|||||||||6
1647572730000|2022-03-18 03:05:30|4380.34|4379.74|4380.47|4379.87|4380.47|4379.87|4380.22|4379.62|5
1647572740000|2022-03-18 03:05:40|4380.22|4379.62|4380.47|4379.87|4380.47|4379.87|4380.22|4379.62|10
1647572750000|2022-03-18 03:05:50|4380.22|4379.62|4379.97|4379.37|4380.22|4379.62|4379.97|4379.37|16
1647572760000|2022-03-18 03:06:00|4380.09|4379.49|4379.97|4379.37|4380.09|4379.49|4379.97|4379.37|2
1647572770000|2022-03-18 03:06:10|4380.22|4379.62|4380.09|4379.49|4380.22|4379.62|4379.97|4379.37|28
1647572780000|2022-03-18 03:06:20|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|4379.97|4379.37|2
1647572790000|2022-03-18 03:06:30|4380.09|4379.49|4379.97|4379.37|4380.09|4379.49|4379.97|4379.37|5
1647572800000|2022-03-18 03:06:40|||||||||18
1647572810000|2022-03-18 03:06:50|4380.09|4379.49|4380.47|4379.87|4380.47|4379.87|4380.09|4379.49|23
1647572820000|2022-03-18 03:07:00|4380.59|4379.99|4380.59|4379.99|4380.72|4380.12|4380.47|4379.87|13
1647572830000|2022-03-18 03:07:10|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|4380.34|4379.74|6
1647572840000|2022-03-18 03:07:20|4380.59|4379.99|4380.47|4379.87|4380.59|4379.99|4380.47|4379.87|0
1647572850000|2022-03-18 03:07:30|4380.34|4379.74|4380.22|4379.62|4380.34|4379.74|4380.22|4379.62|4
1647572860000|2022-03-18 03:07:40|4380.47|4379.87|4380.47|4379.87|4380.47|4379.87|4380.47|4379.87|6
1647572870000|2022-03-18 03:07:50|4380.72|4380.12|4380.47|4379.87|4380.72|4380.12|4380.47|4379.87|12
1647572880000|2022-03-18 03:08:00|4380.72|4380.12|4380.47|4379.87|4380.72|4380.12|4380.47|4379.87|11
1647572890000|2022-03-18 03:08:10|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|7
1647572900000|2022-03-18 03:08:20|||||||||2
1647572910000|2022-03-18 03:08:30|4380.97|4380.37|4380.47|4379.87|4380.97|4380.37|4380.47|4379.87|21
1647572920000|2022-03-18 03:08:40|4380.34|4379.74|4380.72|4380.12|4380.72|4380.12|4380.22|4379.62|14
1647572930000|2022-03-18 03:08:50|4380.34|4379.74|4380.34|4379.74|4380.34|4379.74|4380.34|4379.74|29
1647572940000|2022-03-18 03:09:00|4380.22|4379.62|4380.47|4379.87|4380.47|4379.87|4380.09|4379.49|8
1647572950000|2022-03-18 03:09:10|4380.22|4379.62|4380.34|4379.74|4380.34|4379.74|4380.22|4379.62|5
1647572960000|2022-03-18 03:09:20|4380.22|4379.62|4380.34|4379.74|4380.34|4379.74|4380.22|4379.62|10
1647572970000|2022-03-18 03:09:30|4380.47|4379.87|4380.22|4379.62|4380.47|4379.87|4380.22|4379.62|2
1647572980000|2022-03-18 03:09:40|4380.34|4379.74|4380.47|4379.87|4380.47|4379.87|4380.34|4379.74|1
1647572990000|2022-03-18 03:09:50|||||||||16
1647573000000|2022-03-18 03:10:00|4380.34|4379.74|4380.22|4379.62|4380.47|4379.87|4380.22|4379.62|4
1647573010000|2022-03-18 03:10:10|4379.97|4379.37|4379.97|4379.37|4380.22|4379.62|4379.97|4379.37|30
1647573020000|2022-03-18 03:10:20|4379.84|4379.24|4379.97|4379.37|4379.97|4379.37|4379.84|4379.24|4
1647573030000|2022-03-18 03:10:30|4380.22|4379.62|4380.34|4379.74|4380.34|4379.74|4379.97|4379.37|47
1647573040000|2022-03-18 03:10:40|4380.22|4379.62|4380.22|4379.62|4380.34|4379.74|4380.09|4379.49|6
1647573050000|2022-03-18 03:10:50|4380.09|4379.49|4379.97|4379.37|4380.22|4379.62|4379.97|4379.37|33
1647573060000|2022-03-18 03:11:00|4380.09|4379.49|4380.09|4379.49|4380.22|4379.62|4380.09|4379.49|9
1647573070000|2022-03-18 03:11:10|4380.22|4379.62|4379.97|4379.37|4380.22|4379.62|4379.97|4379.37|10
1647573080000|2022-03-18 03:11:20|4379.84|4379.24|4379.72|4379.12|4379.84|4379.24|4379.72|4379.12|11
1647573090000|2022-03-18 03:11:30|4379.47|4378.87|4379.72|4379.12|4379.72|4379.12|4379.47|4378.87|30
1647573100000|2022-03-18 03:11:40|4378.97|4378.37|4378.47|4377.87|4378.97|4378.37|4378.47|4377.87|87
1647573110000|2022-03-18 03:11:50|4378.22|4377.62|4378.47|4377.87|4378.59|4377.99|4377.72|4377.12|162
1647573120000|2022-03-18 03:12:00|4378.34|4377.74|4378.59|4377.99|4378.59|4377.99|4378.22|4377.62|62
1647573130000|2022-03-18 03:12:10|4378.72|4378.12|4379.22|4378.62|4379.34|4378.74|4378.72|4378.12|37
1647573140000|2022-03-18 03:12:20|4379.09|4378.49|4379.22|4378.62|4379.47|4378.87|4379.09|4378.49|17
1647573150000|2022-03-18 03:12:30|4379.09|4378.49|4379.72|4379.12|4379.72|4379.12|4379.09|4378.49|28
1647573160000|2022-03-18 03:12:40|4379.59|4378.99|4379.47|4378.87|4379.72|4379.12|4379.22|4378.62|13
1647573170000|2022-03-18 03:12:50|4379.84|4379.24|4379.84|4379.24|4379.97|4379.37|4379.72|4379.12|39
1647573180000|2022-03-18 03:13:00|4379.97|4379.37|4379.59|4378.99|4379.97|4379.37|4379.47|4378.87|20
1647573190000|2022-03-18 03:13:10|4379.72|4379.12|4379.47|4378.87|4379.72|4379.12|4379.47|4378.87|15
1647573200000|2022-03-18 03:13:20|||||||||7
1647573210000|2022-03-18 03:13:30|4379.22|4378.62|4378.97|4378.37|4379.22|4378.62|4378.97|4378.37|14
1647573220000|2022-03-18 03:13:40|4379.22|4378.62|4379.72|4379.12|4379.97|4379.37|4379.22|4378.62|22
1647573230000|2022-03-18 03:13:50|||||||||1
1647573240000|2022-03-18 03:14:00|4379.47|4378.87|4379.47|4378.87|4379.72|4379.12|4379.47|4378.87|10
1647573250000|2022-03-18 03:14:10|4379.72|4379.12|4379.47|4378.87|4379.72|4379.12|4379.47|4378.87|19
1647573260000|2022-03-18 03:14:20|4379.34|4378.74|4379.47|4378.87|4379.47|4378.87|4379.34|4378.74|3
1647573270000|2022-03-18 03:14:30|4379.34|4378.74|4379.22|4378.62|4379.47|4378.87|4379.22|4378.62|1
1647573280000|2022-03-18 03:14:40|4379.72|4379.12|4379.97|4379.37|4379.97|4379.37|4379.72|4379.12|46
1647573290000|2022-03-18 03:14:50|4379.84|4379.24|4380.22|4379.62|4380.22|4379.62|4379.84|4379.24|28
1647573310000|2022-03-18 03:15:10|4379.97|4379.37|4379.72|4379.12|4379.97|4379.37|4379.72|4379.12|14
1647573320000|2022-03-18 03:15:20|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|30
1647573330000|2022-03-18 03:15:30|4379.34|4378.74|4379.34|4378.74|4379.34|4378.74|4379.34|4378.74|21
1647573340000|2022-03-18 03:15:40|4379.47|4378.87|4379.22|4378.62|4379.47|4378.87|4379.22|4378.62|12
1647573350000|2022-03-18 03:15:50|4379.47|4378.87|4379.47|4378.87|4379.47|4378.87|4379.34|4378.74|8
1647573360000|2022-03-18 03:16:00|4379.34|4378.74|4380.09|4379.49|4380.09|4379.49|4379.22|4378.62|35
1647573370000|2022-03-18 03:16:10|4379.97|4379.37|4379.97|4379.37|4380.09|4379.49|4379.97|4379.37|13
1647573380000|2022-03-18 03:16:20|4379.84|4379.24|4379.47|4378.87|4379.84|4379.24|4379.47|4378.87|6
1647573390000|2022-03-18 03:16:30|4379.34|4378.74|4379.22|4378.62|4379.47|4378.87|4379.22|4378.62|8
1647573400000|2022-03-18 03:16:40|4379.47|4378.87|4380.47|4379.87|4380.47|4379.87|4379.47|4378.87|94
1647573410000|2022-03-18 03:16:50|4380.22|4379.62|4380.59|4379.99|4380.59|4379.99|4380.22|4379.62|19
1647573420000|2022-03-18 03:17:00|4380.97|4380.37|4380.09|4379.49|4380.97|4380.37|4380.09|4379.49|59
1647573430000|2022-03-18 03:17:10|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|4379.72|4379.12|38
1647573440000|2022-03-18 03:17:20|4380.09|4379.49|4379.97|4379.37|4380.09|4379.49|4379.72|4379.12|14
1647573450000|2022-03-18 03:17:30|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|4379.84|4379.24|37
1647573460000|2022-03-18 03:17:40|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|3
1647573470000|2022-03-18 03:17:50|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|7
1647573480000|2022-03-18 03:18:00|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|6
1647573490000|2022-03-18 03:18:10|4380.34|4379.74|4380.09|4379.49|4380.34|4379.74|4380.09|4379.49|25
1647573500000|2022-03-18 03:18:20|4380.22|4379.62|4379.97|4379.37|4380.22|4379.62|4379.97|4379.37|2
1647573510000|2022-03-18 03:18:30|4380.22|4379.62|4380.09|4379.49|4380.22|4379.62|4380.09|4379.49|4
1647573520000|2022-03-18 03:18:40|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|0
1647573530000|2022-03-18 03:18:50|4380.22|4379.62|4379.97|4379.37|4380.34|4379.74|4379.97|4379.37|9
1647573540000|2022-03-18 03:19:00|4379.72|4379.12|4379.59|4378.99|4379.72|4379.12|4379.47|4378.87|18
1647573550000|2022-03-18 03:19:10|4379.47|4378.87|4379.22|4378.62|4379.59|4378.99|4379.22|4378.62|28
1647573560000|2022-03-18 03:19:20|4379.34|4378.74|4379.47|4378.87|4379.47|4378.87|4379.22|4378.62|10
1647573570000|2022-03-18 03:19:30|4379.59|4378.99|4379.47|4378.87|4379.72|4379.12|4379.47|4378.87|10
1647573590000|2022-03-18 03:19:50|4379.34|4378.74|4378.47|4377.87|4379.34|4378.74|4378.47|4377.87|41
1647573600000|2022-03-18 03:20:00|4378.34|4377.74|4378.47|4377.87|4378.59|4377.99|4378.34|4377.74|16
1647573610000|2022-03-18 03:20:10|4378.59|4377.99|4378.47|4377.87|4378.59|4377.99|4378.47|4377.87|44
1647573620000|2022-03-18 03:20:20|4378.59|4377.99|4378.72|4378.12|4378.72|4378.12|4378.47|4377.87|19
1647573630000|2022-03-18 03:20:30|4378.84|4378.24|4378.22|4377.62|4378.84|4378.24|4378.22|4377.62|23
1647573640000|2022-03-18 03:20:40|4377.97|4377.37|4377.84|4377.24|4378.09|4377.49|4377.84|4377.24|34
1647573650000|2022-03-18 03:20:50|4377.97|4377.37|4377.47|4376.87|4377.97|4377.37|4376.97|4376.37|157
1647573660000|2022-03-18 03:21:00|4377.72|4377.12|4377.97|4377.37|4377.97|4377.37|4377.72|4377.12|13
1647573670000|2022-03-18 03:21:10|4378.22|4377.62|4378.59|4377.99|4378.97|4378.37|4378.22|4377.62|43
1647573680000|2022-03-18 03:21:20|4378.47|4377.87|4378.72|4378.12|4378.72|4378.12|4378.47|4377.87|7
1647573690000|2022-03-18 03:21:30|||||||||4
1647573700000|2022-03-18 03:21:40|4378.59|4377.99|4378.72|4378.12|4378.72|4378.12|4378.47|4377.87|5
1647573710000|2022-03-18 03:21:50|||||||||1
1647573720000|2022-03-18 03:22:00|4378.84|4378.24|4379.22|4378.62|4379.22|4378.62|4378.84|4378.24|18
1647573730000|2022-03-18 03:22:10|4379.47|4378.87|4379.72|4379.12|4379.72|4379.12|4379.47|4378.87|27
1647573740000|2022-03-18 03:22:20|4379.59|4378.99|4379.97|4379.37|4379.97|4379.37|4379.59|4378.99|15
1647573750000|2022-03-18 03:22:30|4379.84|4379.24|4379.97|4379.37|4379.97|4379.37|4379.72|4379.12|8
1647573760000|2022-03-18 03:22:40|4379.84|4379.24|4379.84|4379.24|4379.84|4379.24|4379.84|4379.24|0
1647573770000|2022-03-18 03:22:50|4379.97|4379.37|4379.72|4379.12|4379.97|4379.37|4379.59|4378.99|3
1647573780000|2022-03-18 03:23:00|4379.59|4378.99|4379.72|4379.12|4379.72|4379.12|4379.47|4378.87|7
1647573790000|2022-03-18 03:23:10|4379.47|4378.87|4379.22|4378.62|4379.47|4378.87|4379.22|4378.62|9
1647573800000|2022-03-18 03:23:20|4379.47|4378.87|4379.22|4378.62|4379.47|4378.87|4379.22|4378.62|5
1647573810000|2022-03-18 03:23:30|||||||||2
1647573820000|2022-03-18 03:23:40|4379.47|4378.87|4379.47|4378.87|4379.47|4378.87|4379.47|4378.87|16
1647573830000|2022-03-18 03:23:50|4379.34|4378.74|4379.09|4378.49|4379.34|4378.74|4379.09|4378.49|7
1647573840000|2022-03-18 03:24:00|4378.97|4378.37|4378.47|4377.87|4379.22|4378.62|4378.47|4377.87|27
1647573850000|2022-03-18 03:24:10|4378.22|4377.62|4378.22|4377.62|4378.22|4377.62|4378.22|4377.62|16
1647573860000|2022-03-18 03:24:20|4378.34|4377.74|4377.97|4377.37|4378.34|4377.74|4377.97|4377.37|15
1647573870000|2022-03-18 03:24:30|||||||||12
1647573880000|2022-03-18 03:24:40|4378.22|4377.62|4378.34|4377.74|4378.34|4377.74|4378.22|4377.62|42
1647573890000|2022-03-18 03:24:50|4378.22|4377.62|4378.22|4377.62|4378.34|4377.74|4378.22|4377.62|0
1647573900000|2022-03-18 03:25:00|4378.34|4377.74|4377.97|4377.37|4378.34|4377.74|4377.97|4377.37|17
1647573910000|2022-03-18 03:25:10|||||||||2
1647573920000|2022-03-18 03:25:20|4377.72|4377.12|4377.97|4377.37|4377.97|4377.37|4377.72|4377.12|35
1647573930000|2022-03-18 03:25:30|4378.09|4377.49|4378.47|4377.87|4378.72|4378.12|4378.09|4377.49|82
1647573940000|2022-03-18 03:25:40|4378.34|4377.74|4378.47|4377.87|4378.59|4377.99|4378.22|4377.62|28
1647573950000|2022-03-18 03:25:50|4378.34|4377.74|4378.47|4377.87|4378.47|4377.87|4378.34|4377.74|15
1647573960000|2022-03-18 03:26:00|4378.59|4377.99|4378.47|4377.87|4378.59|4377.99|4378.47|4377.87|4
1647573970000|2022-03-18 03:26:10|4378.34|4377.74|4378.59|4377.99|4378.59|4377.99|4378.34|4377.74|7
1647573980000|2022-03-18 03:26:20|4378.47|4377.87|4378.47|4377.87|4378.72|4378.12|4378.47|4377.87|11
1647573990000|2022-03-18 03:26:30|4378.59|4377.99|4378.72|4378.12|4378.72|4378.12|4378.59|4377.99|2
1647574000000|2022-03-18 03:26:40|||||||||39
1647574010000|2022-03-18 03:26:50|4378.59|4377.99|4378.72|4378.12|4378.72|4378.12|4378.47|4377.87|8
1647574020000|2022-03-18 03:27:00|4378.59|4377.99|4378.34|4377.74|4378.59|4377.99|4378.34|4377.74|1
1647574030000|2022-03-18 03:27:10|4378.47|4377.87|4378.22|4377.62|4378.47|4377.87|4378.22|4377.62|3
1647574040000|2022-03-18 03:27:20|4378.34|4377.74|4377.97|4377.37|4378.34|4377.74|4377.97|4377.37|8
1647574050000|2022-03-18 03:27:30|||||||||1
1647574060000|2022-03-18 03:27:40|||||||||1
1647574070000|2022-03-18 03:27:50|4378.34|4377.74|4378.22|4377.62|4378.34|4377.74|4378.22|4377.62|12
1647574080000|2022-03-18 03:28:00|4378.09|4377.49|4378.47|4377.87|4378.47|4377.87|4378.09|4377.49|15
1647574090000|2022-03-18 03:28:10|4378.72|4378.12|4378.47|4377.87|4378.72|4378.12|4378.34|4377.74|15
1647574100000|2022-03-18 03:28:20|4378.59|4377.99|4378.72|4378.12|4378.72|4378.12|4378.47|4377.87|5
1647574120000|2022-03-18 03:28:40|4378.59|4377.99|4378.47|4377.87|4378.59|4377.99|4378.47|4377.87|24
1647574140000|2022-03-18 03:29:00|4378.59|4377.99|4378.72|4378.12|4378.72|4378.12|4378.59|4377.99|6
1647574150000|2022-03-18 03:29:10|4378.59|4377.99|4378.59|4377.99|4378.59|4377.99|4378.47|4377.87|1
1647574160000|2022-03-18 03:29:20|4378.47|4377.87|4378.47|4377.87|4378.59|4377.99|4378.34|4377.74|5
1647574170000|2022-03-18 03:29:30|4378.72|4378.12|4378.72|4378.12|4378.72|4378.12|4378.72|4378.12|2
1647574190000|2022-03-18 03:29:50|4378.59|4377.99|4378.22|4377.62|4378.72|4378.12|4378.22|4377.62|15
1647574200000|2022-03-18 03:30:00|4378.59|4377.99|4378.72|4378.12|4378.72|4378.12|4378.34|4377.74|25
1647574210000|2022-03-18 03:30:10|4378.59|4377.99|4378.72|4378.12|4378.72|4378.12|4378.59|4377.99|2
1647574220000|2022-03-18 03:30:20|4378.59|4377.99|4378.34|4377.74|4378.59|4377.99|4378.34|4377.74|12
1647574230000|2022-03-18 03:30:30|4378.22|4377.62|4378.22|4377.62|4378.34|4377.74|4377.97|4377.37|15
1647574240000|2022-03-18 03:30:40|||||||||2
1647574250000|2022-03-18 03:30:50|4378.34|4377.74|4378.47|4377.87|4378.47|4377.87|4378.34|4377.74|8
1647574260000|2022-03-18 03:31:00|4378.34|4377.74|4378.47|4377.87|4378.59|4377.99|4378.22|4377.62|10
1647574270000|2022-03-18 03:31:10|4378.34|4377.74|4378.34|4377.74|4378.34|4377.74|4378.22|4377.62|5
1647574280000|2022-03-18 03:31:20|4378.47|4377.87|4378.47|4377.87|4378.47|4377.87|4378.22|4377.62|1
1647574290000|2022-03-18 03:31:30|4378.22|4377.62|4378.34|4377.74|4378.47|4377.87|4378.22|4377.62|15
1647574300000|2022-03-18 03:31:40|4378.22|4377.62|4378.22|4377.62|4378.22|4377.62|4378.22|4377.62|0
1647574310000|2022-03-18 03:31:50|4377.97|4377.37|4377.97|4377.37|4378.22|4377.62|4377.97|4377.37|12
1647574320000|2022-03-18 03:32:00|4377.72|4377.12|4378.09|4377.49|4378.09|4377.49|4377.72|4377.12|20
1647574330000|2022-03-18 03:32:10|4378.22|4377.62|4378.09|4377.49|4378.22|4377.62|4378.09|4377.49|7
1647574340000|2022-03-18 03:32:20|4377.97|4377.37|4378.72|4378.12|4378.72|4378.12|4377.97|4377.37|11
1647574350000|2022-03-18 03:32:30|4378.59|4377.99|4378.72|4378.12|4378.72|4378.12|4378.47|4377.87|23
1647574360000|2022-03-18 03:32:40|4378.84|4378.24|4379.47|4378.87|4379.47|4378.87|4378.84|4378.24|58
1647574370000|2022-03-18 03:32:50|||||||||8
1647574380000|2022-03-18 03:33:00|4379.22|4378.62|4379.47|4378.87|4379.47|4378.87|4379.22|4378.62|7
1647574390000|2022-03-18 03:33:10|4379.34|4378.74|4379.47|4378.87|4379.47|4378.87|4379.34|4378.74|8
1647574400000|2022-03-18 03:33:20|4379.34|4378.74|4379.72|4379.12|4379.84|4379.24|4379.34|4378.74|25
1647574410000|2022-03-18 03:33:30|4379.84|4379.24|4379.72|4379.12|4379.97|4379.37|4379.72|4379.12|12
1647574420000|2022-03-18 03:33:40|4379.84|4379.24|4379.72|4379.12|4379.84|4379.24|4379.72|4379.12|9
1647574430000|2022-03-18 03:33:50|4379.59|4378.99|4379.59|4378.99|4379.59|4378.99|4379.59|4378.99|6
1647574440000|2022-03-18 03:34:00|4379.72|4379.12|4379.47|4378.87|4379.72|4379.12|4379.47|4378.87|11
1647574450000|2022-03-18 03:34:10|4379.34|4378.74|4379.47|4378.87|4379.47|4378.87|4379.34|4378.74|7
1647574460000|2022-03-18 03:34:20|4379.34|4378.74|4379.47|4378.87|4379.47|4378.87|4379.22|4378.62|3
1647574470000|2022-03-18 03:34:30|4379.34|4378.74|4379.47|4378.87|4379.47|4378.87|4379.34|4378.74|2
1647574480000|2022-03-18 03:34:40|4379.34|4378.74|4379.34|4378.74|4379.47|4378.87|4379.22|4378.62|2
1647574490000|2022-03-18 03:34:50|4379.22|4378.62|4379.22|4378.62|4379.22|4378.62|4378.97|4378.37|7
1647574500000|2022-03-18 03:35:00|4379.09|4378.49|4379.47|4378.87|4379.47|4378.87|4379.09|4378.49|7
1647574510000|2022-03-18 03:35:10|4379.22|4378.62|4379.47|4378.87|4379.47|4378.87|4379.22|4378.62|9
1647574520000|2022-03-18 03:35:20|4379.59|4378.99|4379.72|4379.12|4379.72|4379.12|4379.59|4378.99|5
1647574530000|2022-03-18 03:35:30|4379.59|4378.99|4379.59|4378.99|4379.72|4379.12|4379.59|4378.99|4
1647574540000|2022-03-18 03:35:40|4379.47|4378.87|4379.97|4379.37|4379.97|4379.37|4379.47|4378.87|10
1647574550000|2022-03-18 03:35:50|4379.84|4379.24|4379.72|4379.12|4379.84|4379.24|4379.59|4378.99|4
1647574560000|2022-03-18 03:36:00|4379.84|4379.24|4379.47|4378.87|4379.84|4379.24|4379.47|4378.87|8
1647574570000|2022-03-18 03:36:10|4379.34|4378.74|4379.47|4378.87|4379.47|4378.87|4379.34|4378.74|0
1647574590000|2022-03-18 03:36:30|4379.22|4378.62|4379.34|4378.74|4379.47|4378.87|4379.22|4378.62|2
1647574600000|2022-03-18 03:36:40|4379.22|4378.62|4379.22|4378.62|4379.22|4378.62|4379.09|4378.49|22
1647574610000|2022-03-18 03:36:50|||||||||2
1647574620000|2022-03-18 03:37:00|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|26
1647574630000|2022-03-18 03:37:10|4378.84|4378.24|4378.72|4378.12|4378.84|4378.24|4378.72|4378.12|5
1647574640000|2022-03-18 03:37:20|4378.47|4377.87|4378.47|4377.87|4378.47|4377.87|4378.47|4377.87|8
1647574650000|2022-03-18 03:37:30|4378.72|4378.12|4378.47|4377.87|4378.72|4378.12|4378.34|4377.74|16
1647574660000|2022-03-18 03:37:40|4378.34|4377.74|4378.47|4377.87|4378.47|4377.87|4378.34|4377.74|6
1647574670000|2022-03-18 03:37:50|4378.34|4377.74|4378.47|4377.87|4378.47|4377.87|4378.34|4377.74|0
1647574680000|2022-03-18 03:38:00|4378.59|4377.99|4378.59|4377.99|4378.84|4378.24|4378.59|4377.99|24
1647574690000|2022-03-18 03:38:10|4378.72|4378.12|4378.47|4377.87|4378.72|4378.12|4378.47|4377.87|6
1647574700000|2022-03-18 03:38:20|4378.34|4377.74|4378.22|4377.62|4378.47|4377.87|4378.22|4377.62|1
1647574710000|2022-03-18 03:38:30|4378.47|4377.87|4378.47|4377.87|4378.59|4377.99|4378.34|4377.74|13
1647574720000|2022-03-18 03:38:40|4378.34|4377.74|4378.34|4377.74|4378.47|4377.87|4378.22|4377.62|6
1647574730000|2022-03-18 03:38:50|4378.22|4377.62|4378.22|4377.62|4378.59|4377.99|4378.22|4377.62|8
1647574740000|2022-03-18 03:39:00|4378.59|4377.99|4378.72|4378.12|4378.72|4378.12|4378.47|4377.87|16
1647574750000|2022-03-18 03:39:10|4378.97|4378.37|4378.84|4378.24|4378.97|4378.37|4378.84|4378.24|12
1647574760000|2022-03-18 03:39:20|4378.97|4378.37|4378.72|4378.12|4378.97|4378.37|4378.72|4378.12|6
1647574770000|2022-03-18 03:39:30|4378.59|4377.99|4378.47|4377.87|4378.72|4378.12|4378.47|4377.87|2
1647574780000|2022-03-18 03:39:40|4378.59|4377.99|4378.47|4377.87|4378.72|4378.12|4378.47|4377.87|4
1647574790000|2022-03-18 03:39:50|4378.34|4377.74|4378.22|4377.62|4378.34|4377.74|4378.22|4377.62|9
1647574800000|2022-03-18 03:40:00|4378.47|4377.87|4378.22|4377.62|4378.47|4377.87|4378.22|4377.62|5
1647574810000|2022-03-18 03:40:10|4378.09|4377.49|4378.59|4377.99|4378.72|4378.12|4378.09|4377.49|13
1647574820000|2022-03-18 03:40:20|4378.72|4378.12|4378.72|4378.12|4378.72|4378.12|4378.72|4378.12|1
1647574830000|2022-03-18 03:40:30|4378.59|4377.99|4378.47|4377.87|4378.72|4378.12|4378.34|4377.74|18
1647574840000|2022-03-18 03:40:40|4378.59|4377.99|4378.97|4378.37|4378.97|4378.37|4378.59|4377.99|5
1647574850000|2022-03-18 03:40:50|4378.84|4378.24|4378.97|4378.37|4378.97|4378.37|4378.84|4378.24|14
1647574860000|2022-03-18 03:41:00|4378.72|4378.12|4378.84|4378.24|4378.84|4378.24|4378.47|4377.87|12
1647574870000|2022-03-18 03:41:10|4378.72|4378.12|4378.97|4378.37|4379.09|4378.49|4378.72|4378.12|14
1647574880000|2022-03-18 03:41:20|4378.84|4378.24|4378.97|4378.37|4378.97|4378.37|4378.84|4378.24|12
1647574890000|2022-03-18 03:41:30|||||||||2
1647574900000|2022-03-18 03:41:40|4379.22|4378.62|4379.22|4378.62|4379.22|4378.62|4379.22|4378.62|10
1647574910000|2022-03-18 03:41:50|4379.47|4378.87|4379.47|4378.87|4379.47|4378.87|4379.34|4378.74|7
1647574920000|2022-03-18 03:42:00|4379.22|4378.62|4378.97|4378.37|4379.22|4378.62|4378.97|4378.37|31
1647574930000|2022-03-18 03:42:10|||||||||1
1647574940000|2022-03-18 03:42:20|4379.09|4378.49|4379.22|4378.62|4379.22|4378.62|4379.09|4378.49|9
1647574950000|2022-03-18 03:42:30|4379.47|4378.87|4378.97|4378.37|4379.47|4378.87|4378.97|4378.37|10
1647574960000|2022-03-18 03:42:40|||||||||25
1647574970000|2022-03-18 03:42:50|4379.22|4378.62|4379.22|4378.62|4379.22|4378.62|4379.09|4378.49|20
1647574980000|2022-03-18 03:43:00|4379.09|4378.49|4378.97|4378.37|4379.09|4378.49|4378.97|4378.37|1
1647574990000|2022-03-18 03:43:10|||||||||13
1647575000000|2022-03-18 03:43:20|4379.22|4378.62|4379.22|4378.62|4379.22|4378.62|4379.22|4378.62|7
1647575010000|2022-03-18 03:43:30|4379.47|4378.87|4379.47|4378.87|4379.47|4378.87|4379.47|4378.87|4
1647575020000|2022-03-18 03:43:40|||||||||2
1647575030000|2022-03-18 03:43:50|4379.34|4378.74|4379.22|4378.62|4379.34|4378.74|4379.22|4378.62|15
1647575040000|2022-03-18 03:44:00|4379.09|4378.49|4379.22|4378.62|4379.22|4378.62|4379.09|4378.49|7
1647575050000|2022-03-18 03:44:10|4379.47|4378.87|4379.47|4378.87|4379.47|4378.87|4379.34|4378.74|5
1647575070000|2022-03-18 03:44:30|4379.34|4378.74|4379.22|4378.62|4379.47|4378.87|4379.22|4378.62|2
1647575080000|2022-03-18 03:44:40|4379.47|4378.87|4379.47|4378.87|4379.47|4378.87|4379.47|4378.87|10
1647575090000|2022-03-18 03:44:50|4379.22|4378.62|4379.22|4378.62|4379.22|4378.62|4379.22|4378.62|8
1647575100000|2022-03-18 03:45:00|||||||||30
1647575110000|2022-03-18 03:45:10|||||||||3
1647575120000|2022-03-18 03:45:20|4379.09|4378.49|4379.22|4378.62|4379.22|4378.62|4378.97|4378.37|4
1647575130000|2022-03-18 03:45:30|||||||||1
1647575150000|2022-03-18 03:45:50|4379.47|4378.87|4379.22|4378.62|4379.47|4378.87|4379.22|4378.62|16
1647575160000|2022-03-18 03:46:00|4379.09|4378.49|4379.09|4378.49|4379.22|4378.62|4379.09|4378.49|5
1647575170000|2022-03-18 03:46:10|4379.22|4378.62|4379.22|4378.62|4379.22|4378.62|4379.09|4378.49|0
1647575180000|2022-03-18 03:46:20|4379.47|4378.87|4379.72|4379.12|4379.84|4379.24|4379.47|4378.87|30
1647575190000|2022-03-18 03:46:30|4379.84|4379.24|4379.72|4379.12|4379.84|4379.24|4379.72|4379.12|2
1647575200000|2022-03-18 03:46:40|4379.97|4379.37|4379.72|4379.12|4379.97|4379.37|4379.72|4379.12|10
1647575210000|2022-03-18 03:46:50|4379.84|4379.24|4380.09|4379.49|4380.09|4379.49|4379.84|4379.24|7
1647575220000|2022-03-18 03:47:00|4380.22|4379.62|4379.84|4379.24|4380.22|4379.62|4379.72|4379.12|11
1647575230000|2022-03-18 03:47:10|4379.72|4379.12|4379.97|4379.37|4380.22|4379.62|4379.72|4379.12|16
1647575240000|2022-03-18 03:47:20|4379.84|4379.24|4380.22|4379.62|4380.22|4379.62|4379.84|4379.24|7
1647575250000|2022-03-18 03:47:30|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|8
1647575260000|2022-03-18 03:47:40|4380.22|4379.62|4379.97|4379.37|4380.22|4379.62|4379.97|4379.37|18
1647575270000|2022-03-18 03:47:50|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|1
1647575280000|2022-03-18 03:48:00|4380.47|4379.87|4380.47|4379.87|4380.72|4380.12|4380.47|4379.87|46
1647575290000|2022-03-18 03:48:10|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|26
1647575310000|2022-03-18 03:48:30|4379.97|4379.37|4379.97|4379.37|4380.09|4379.49|4379.97|4379.37|9
1647575330000|2022-03-18 03:48:50|4380.22|4379.62|4380.09|4379.49|4380.22|4379.62|4380.09|4379.49|8
1647575340000|2022-03-18 03:49:00|4380.22|4379.62|4380.72|4380.12|4380.72|4380.12|4380.22|4379.62|25
1647575350000|2022-03-18 03:49:10|4380.59|4379.99|4380.22|4379.62|4380.59|4379.99|4380.22|4379.62|24
1647575360000|2022-03-18 03:49:20|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|4379.72|4379.12|15
1647575370000|2022-03-18 03:49:30|||||||||3
1647575380000|2022-03-18 03:49:40|||||||||4
1647575400000|2022-03-18 03:50:00|4380.47|4379.87|4380.22|4379.62|4380.47|4379.87|4380.22|4379.62|29
1647575410000|2022-03-18 03:50:10|4380.09|4379.49|4380.09|4379.49|4380.09|4379.49|4379.97|4379.37|12
1647575420000|2022-03-18 03:50:20|4380.22|4379.62|4379.97|4379.37|4380.22|4379.62|4379.97|4379.37|17
1647575430000|2022-03-18 03:50:30|4380.22|4379.62|4379.97|4379.37|4380.22|4379.62|4379.97|4379.37|8
1647575440000|2022-03-18 03:50:40|4380.09|4379.49|4379.72|4379.12|4380.09|4379.49|4379.72|4379.12|5
1647575450000|2022-03-18 03:50:50|4379.84|4379.24|4379.84|4379.24|4379.84|4379.24|4379.84|4379.24|3
1647575460000|2022-03-18 03:51:00|4379.72|4379.12|4379.59|4378.99|4379.84|4379.24|4379.47|4378.87|5
1647575470000|2022-03-18 03:51:10|4379.72|4379.12|4379.47|4378.87|4379.72|4379.12|4379.47|4378.87|3
1647575490000|2022-03-18 03:51:30|||||||||14
1647575520000|2022-03-18 03:52:00|4378.97|4378.37|4379.22|4378.62|4379.22|4378.62|4378.97|4378.37|45
1647575530000|2022-03-18 03:52:10|4379.34|4378.74|4379.47|4378.87|4379.47|4378.87|4379.34|4378.74|14
1647575540000|2022-03-18 03:52:20|||||||||1
1647575550000|2022-03-18 03:52:30|4379.34|4378.74|4379.34|4378.74|4379.34|4378.74|4379.34|4378.74|10
1647575560000|2022-03-18 03:52:40|4379.47|4378.87|4379.47|4378.87|4379.47|4378.87|4379.34|4378.74|0
1647575570000|2022-03-18 03:52:50|4379.34|4378.74|4379.22|4378.62|4379.34|4378.74|4379.22|4378.62|6
1647575580000|2022-03-18 03:53:00|4379.34|4378.74|4379.47|4378.87|4379.47|4378.87|4379.34|4378.74|15
1647575600000|2022-03-18 03:53:20|4379.34|4378.74|4379.22|4378.62|4379.47|4378.87|4379.22|4378.62|7
1647575610000|2022-03-18 03:53:30|||||||||8
1647575620000|2022-03-18 03:53:40|4379.34|4378.74|4379.22|4378.62|4379.34|4378.74|4379.22|4378.62|6
1647575630000|2022-03-18 03:53:50|4379.09|4378.49|4379.22|4378.62|4379.22|4378.62|4379.09|4378.49|6
1647575640000|2022-03-18 03:54:00|4379.47|4378.87|4379.47|4378.87|4379.47|4378.87|4379.47|4378.87|7
1647575650000|2022-03-18 03:54:10|||||||||1
1647575660000|2022-03-18 03:54:20|4379.59|4378.99|4379.47|4378.87|4379.72|4379.12|4379.47|4378.87|12
1647575670000|2022-03-18 03:54:30|||||||||1
1647575680000|2022-03-18 03:54:40|4379.34|4378.74|4379.34|4378.74|4379.34|4378.74|4379.34|4378.74|8
1647575700000|2022-03-18 03:55:00|4379.22|4378.62|4379.34|4378.74|4379.47|4378.87|4379.22|4378.62|1
1647575710000|2022-03-18 03:55:10|4379.47|4378.87|4379.47|4378.87|4379.47|4378.87|4379.34|4378.74|0
1647575720000|2022-03-18 03:55:20|4379.59|4378.99|4379.47|4378.87|4379.59|4378.99|4379.47|4378.87|17
1647575730000|2022-03-18 03:55:30|||||||||1
1647575740000|2022-03-18 03:55:40|4379.34|4378.74|4379.47|4378.87|4379.47|4378.87|4379.34|4378.74|8
1647575750000|2022-03-18 03:55:50|4379.59|4378.99|4379.34|4378.74|4379.59|4378.99|4379.22|4378.62|5
1647575760000|2022-03-18 03:56:00|4379.22|4378.62|4379.22|4378.62|4379.22|4378.62|4379.22|4378.62|0
1647575770000|2022-03-18 03:56:10|||||||||3
1647575780000|2022-03-18 03:56:20|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|5
1647575790000|2022-03-18 03:56:30|4379.22|4378.62|4379.22|4378.62|4379.22|4378.62|4379.22|4378.62|17
1647575800000|2022-03-18 03:56:40|4379.47|4378.87|4379.47|4378.87|4379.47|4378.87|4379.47|4378.87|12
1647575810000|2022-03-18 03:56:50|4379.22|4378.62|4379.34|4378.74|4379.47|4378.87|4379.22|4378.62|13
1647575820000|2022-03-18 03:57:00|4379.72|4379.12|4379.72|4379.12|4379.97|4379.37|4379.72|4379.12|45
1647575830000|2022-03-18 03:57:10|4379.59|4378.99|4379.47|4378.87|4379.59|4378.99|4379.47|4378.87|9
1647575840000|2022-03-18 03:57:20|||||||||1
1647575850000|2022-03-18 03:57:30|4379.72|4379.12|4379.97|4379.37|4379.97|4379.37|4379.34|4378.74|103
1647575860000|2022-03-18 03:57:40|||||||||16
1647575870000|2022-03-18 03:57:50|4379.84|4379.24|4380.09|4379.49|4380.09|4379.49|4379.72|4379.12|28
1647575880000|2022-03-18 03:58:00|4380.22|4379.62|4379.97|4379.37|4380.22|4379.62|4379.84|4379.24|5
1647575890000|2022-03-18 03:58:10|4379.84|4379.24|4379.97|4379.37|4379.97|4379.37|4379.72|4379.12|29
1647575900000|2022-03-18 03:58:20|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|24
1647575910000|2022-03-18 03:58:30|4380.47|4379.87|4380.22|4379.62|4380.59|4379.99|4380.22|4379.62|26
1647575920000|2022-03-18 03:58:40|4380.47|4379.87|4380.47|4379.87|4380.47|4379.87|4380.34|4379.74|12
1647575930000|2022-03-18 03:58:50|4380.34|4379.74|4380.47|4379.87|4380.47|4379.87|4380.22|4379.62|3
1647575940000|2022-03-18 03:59:00|4380.34|4379.74|4380.34|4379.74|4380.34|4379.74|4380.22|4379.62|11
1647575950000|2022-03-18 03:59:10|4380.47|4379.87|4381.59|4380.99|4381.72|4381.12|4380.47|4379.87|158
1647575960000|2022-03-18 03:59:20|4381.72|4381.12|4381.72|4381.12|4382.09|4381.49|4381.72|4381.12|18
1647575970000|2022-03-18 03:59:30|4381.59|4380.99|4381.59|4380.99|4381.72|4381.12|4381.47|4380.87|14
1647575980000|2022-03-18 03:59:40|4381.47|4380.87|4381.59|4380.99|4381.72|4381.12|4381.47|4380.87|29
1647575990000|2022-03-18 03:59:50|4381.47|4380.87|4381.47|4380.87|4381.59|4380.99|4381.34|4380.74|9
1647576000000|2022-03-18 04:00:00|4381.22|4380.62|4381.22|4380.62|4381.34|4380.74|4380.97|4380.37|27
1647576010000|2022-03-18 04:00:10|4381.09|4380.49|4380.97|4380.37|4381.22|4380.62|4380.97|4380.37|5
1647576020000|2022-03-18 04:00:20|||||||||1
1647576030000|2022-03-18 04:00:30|4380.72|4380.12|4381.22|4380.62|4381.22|4380.62|4380.72|4380.12|25
1647576040000|2022-03-18 04:00:40|4381.09|4380.49|4381.09|4380.49|4381.34|4380.74|4380.97|4380.37|23
1647576050000|2022-03-18 04:00:50|4381.22|4380.62|4381.47|4380.87|4381.47|4380.87|4381.22|4380.62|12
1647576060000|2022-03-18 04:01:00|4381.59|4380.99|4381.47|4380.87|4381.72|4381.12|4381.47|4380.87|9
1647576070000|2022-03-18 04:01:10|||||||||1
1647576080000|2022-03-18 04:01:20|4381.22|4380.62|4381.22|4380.62|4381.22|4380.62|4381.22|4380.62|13
1647576090000|2022-03-18 04:01:30|4381.47|4380.87|4381.72|4381.12|4381.72|4381.12|4381.47|4380.87|15
1647576100000|2022-03-18 04:01:40|4382.22|4381.62|4381.97|4381.37|4382.22|4381.62|4381.84|4381.24|46
1647576110000|2022-03-18 04:01:50|||||||||14
1647576120000|2022-03-18 04:02:00|||||||||8
1647576130000|2022-03-18 04:02:10|4382.22|4381.62|4382.47|4381.87|4382.47|4381.87|4382.22|4381.62|52
1647576140000|2022-03-18 04:02:20|||||||||3
1647576150000|2022-03-18 04:02:30|4382.22|4381.62|4381.72|4381.12|4382.47|4381.87|4381.72|4381.12|90
1647576160000|2022-03-18 04:02:40|4381.47|4380.87|4381.47|4380.87|4381.47|4380.87|4381.47|4380.87|9
1647576170000|2022-03-18 04:02:50|4381.34|4380.74|4381.34|4380.74|4381.47|4380.87|4381.34|4380.74|15
1647576180000|2022-03-18 04:03:00|4381.47|4380.87|4380.97|4380.37|4381.72|4381.12|4380.97|4380.37|87
1647576190000|2022-03-18 04:03:10|4380.84|4380.24|4381.72|4381.12|4381.72|4381.12|4380.84|4380.24|51
1647576200000|2022-03-18 04:03:20|4381.97|4381.37|4381.47|4380.87|4381.97|4381.37|4381.47|4380.87|57
1647576210000|2022-03-18 04:03:30|4381.72|4381.12|4381.72|4381.12|4381.72|4381.12|4381.72|4381.12|4
1647576220000|2022-03-18 04:03:40|4381.47|4380.87|4381.47|4380.87|4381.47|4380.87|4381.47|4380.87|9
1647576240000|2022-03-18 04:04:00|||||||||4
1647576260000|2022-03-18 04:04:20|4381.34|4380.74|4381.34|4380.74|4381.34|4380.74|4381.22|4380.62|10
1647576270000|2022-03-18 04:04:30|4381.22|4380.62|4381.47|4380.87|4381.47|4380.87|4381.22|4380.62|5
1647576280000|2022-03-18 04:04:40|||||||||13
1647576290000|2022-03-18 04:04:50|4381.59|4380.99|4381.47|4380.87|4381.59|4380.99|4381.47|4380.87|10
1647576300000|2022-03-18 04:05:00|4381.59|4380.99|4381.97|4381.37|4381.97|4381.37|4381.59|4380.99|22
1647576310000|2022-03-18 04:05:10|4382.72|4382.12|4383.22|4382.62|4383.22|4382.62|4382.72|4382.12|133
1647576320000|2022-03-18 04:05:20|4383.09|4382.49|4383.47|4382.87|4383.47|4382.87|4382.97|4382.37|57
1647576330000|2022-03-18 04:05:30|4383.34|4382.74|4382.97|4382.37|4383.34|4382.74|4382.97|4382.37|16
1647576340000|2022-03-18 04:05:40|||||||||10
1647576350000|2022-03-18 04:05:50|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|7
1647576360000|2022-03-18 04:06:00|4383.09|4382.49|4383.22|4382.62|4383.22|4382.62|4382.97|4382.37|23
1647576370000|2022-03-18 04:06:10|4382.97|4382.37|4382.84|4382.24|4382.97|4382.37|4382.84|4382.24|17
1647576380000|2022-03-18 04:06:20|4382.97|4382.37|4382.59|4381.99|4382.97|4382.37|4382.59|4381.99|8
1647576390000|2022-03-18 04:06:30|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|2
1647576400000|2022-03-18 04:06:40|4382.59|4381.99|4382.47|4381.87|4382.72|4382.12|4382.47|4381.87|15
1647576410000|2022-03-18 04:06:50|4382.34|4381.74|4382.34|4381.74|4382.34|4381.74|4382.34|4381.74|3
1647576420000|2022-03-18 04:07:00|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|8
1647576430000|2022-03-18 04:07:10|||||||||1
1647576440000|2022-03-18 04:07:20|4382.34|4381.74|4382.47|4381.87|4382.47|4381.87|4382.34|4381.74|6
1647576450000|2022-03-18 04:07:30|4382.84|4382.24|4382.72|4382.12|4382.84|4382.24|4382.72|4382.12|40
1647576460000|2022-03-18 04:07:40|4382.59|4381.99|4382.59|4381.99|4382.59|4381.99|4382.47|4381.87|4
1647576470000|2022-03-18 04:07:50|4382.72|4382.12|4382.59|4381.99|4382.72|4382.12|4382.59|4381.99|15
1647576480000|2022-03-18 04:08:00|4382.72|4382.12|4382.72|4382.12|4382.72|4382.12|4382.59|4381.99|7
1647576490000|2022-03-18 04:08:10|4382.84|4382.24|4382.97|4382.37|4382.97|4382.37|4382.84|4382.24|16
1647576500000|2022-03-18 04:08:20|4382.84|4382.24|4382.97|4382.37|4382.97|4382.37|4382.84|4382.24|4
1647576510000|2022-03-18 04:08:30|||||||||4
1647576520000|2022-03-18 04:08:40|4382.84|4382.24|4382.97|4382.37|4382.97|4382.37|4382.84|4382.24|3
1647576530000|2022-03-18 04:08:50|4382.84|4382.24|4382.72|4382.12|4382.97|4382.37|4382.72|4382.12|9
1647576540000|2022-03-18 04:09:00|4382.59|4381.99|4382.47|4381.87|4382.72|4382.12|4382.47|4381.87|3
1647576550000|2022-03-18 04:09:10|||||||||4
1647576560000|2022-03-18 04:09:20|4382.72|4382.12|4382.72|4382.12|4382.84|4382.24|4382.72|4382.12|35
1647576570000|2022-03-18 04:09:30|4382.84|4382.24|4382.47|4381.87|4382.97|4382.37|4382.22|4381.62|81
1647576580000|2022-03-18 04:09:40|4382.34|4381.74|4382.34|4381.74|4382.34|4381.74|4382.34|4381.74|5
1647576590000|2022-03-18 04:09:50|4382.22|4381.62|4382.47|4381.87|4382.47|4381.87|4382.22|4381.62|7
1647576600000|2022-03-18 04:10:00|4382.59|4381.99|4382.59|4381.99|4382.59|4381.99|4382.59|4381.99|4
1647576610000|2022-03-18 04:10:10|4382.97|4382.37|4382.72|4382.12|4382.97|4382.37|4382.59|4381.99|16
1647576630000|2022-03-18 04:10:30|4382.84|4382.24|4382.72|4382.12|4382.97|4382.37|4382.72|4382.12|18
1647576640000|2022-03-18 04:10:40|4382.84|4382.24|4382.72|4382.12|4382.84|4382.24|4382.72|4382.12|13
1647576650000|2022-03-18 04:10:50|||||||||2
1647576670000|2022-03-18 04:11:10|4382.59|4381.99|4382.59|4381.99|4382.59|4381.99|4382.47|4381.87|22
1647576680000|2022-03-18 04:11:20|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|1
1647576690000|2022-03-18 04:11:30|4382.59|4381.99|4382.59|4381.99|4382.59|4381.99|4382.47|4381.87|10
1647576700000|2022-03-18 04:11:40|4382.72|4382.12|4382.47|4381.87|4382.72|4382.12|4382.47|4381.87|3
1647576710000|2022-03-18 04:11:50|4382.72|4382.12|4382.72|4382.12|4382.72|4382.12|4382.59|4381.99|4
1647576720000|2022-03-18 04:12:00|4382.59|4381.99|4382.47|4381.87|4382.59|4381.99|4382.47|4381.87|3
1647576730000|2022-03-18 04:12:10|||||||||9
1647576740000|2022-03-18 04:12:20|||||||||1
1647576750000|2022-03-18 04:12:30|4382.22|4381.62|4382.09|4381.49|4382.22|4381.62|4382.09|4381.49|11
1647576760000|2022-03-18 04:12:40|4381.97|4381.37|4381.84|4381.24|4381.97|4381.37|4381.84|4381.24|17
1647576770000|2022-03-18 04:12:50|4381.97|4381.37|4381.97|4381.37|4381.97|4381.37|4381.72|4381.12|16
1647576780000|2022-03-18 04:13:00|4382.09|4381.49|4382.47|4381.87|4382.47|4381.87|4382.09|4381.49|16
1647576790000|2022-03-18 04:13:10|4382.34|4381.74|4382.59|4381.99|4382.59|4381.99|4382.34|4381.74|15
1647576800000|2022-03-18 04:13:20|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|8
1647576810000|2022-03-18 04:13:30|4382.34|4381.74|4382.34|4381.74|4382.34|4381.74|4382.34|4381.74|5
1647576820000|2022-03-18 04:13:40|4382.22|4381.62|4382.34|4381.74|4382.47|4381.87|4382.22|4381.62|7
1647576830000|2022-03-18 04:13:50|4382.22|4381.62|4382.09|4381.49|4382.22|4381.62|4382.09|4381.49|3
1647576840000|2022-03-18 04:14:00|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|2
1647576850000|2022-03-18 04:14:10|4382.09|4381.49|4381.97|4381.37|4382.09|4381.49|4381.97|4381.37|1
1647576860000|2022-03-18 04:14:20|4382.09|4381.49|4382.22|4381.62|4382.22|4381.62|4382.09|4381.49|5
1647576890000|2022-03-18 04:14:50|||||||||2
1647576900000|2022-03-18 04:15:00|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|4382.34|4381.74|30
1647576910000|2022-03-18 04:15:10|4382.72|4382.12|4382.72|4382.12|4382.84|4382.24|4382.72|4382.12|24
1647576920000|2022-03-18 04:15:20|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|9
1647576930000|2022-03-18 04:15:30|4383.09|4382.49|4383.22|4382.62|4383.22|4382.62|4382.97|4382.37|26
1647576940000|2022-03-18 04:15:40|4382.97|4382.37|4383.22|4382.62|4383.22|4382.62|4382.97|4382.37|21
1647576950000|2022-03-18 04:15:50|||||||||3
1647576960000|2022-03-18 04:16:00|4383.09|4382.49|4383.22|4382.62|4383.22|4382.62|4383.09|4382.49|11
1647576980000|2022-03-18 04:16:20|4383.09|4382.49|4382.97|4382.37|4383.09|4382.49|4382.97|4382.37|12
1647576990000|2022-03-18 04:16:30|4382.72|4382.12|4382.72|4382.12|4382.84|4382.24|4382.72|4382.12|6
1647577000000|2022-03-18 04:16:40|4382.59|4381.99|4382.59|4381.99|4382.72|4382.12|4382.59|4381.99|17
1647577010000|2022-03-18 04:16:50|4382.47|4381.87|4382.59|4381.99|4382.59|4381.99|4382.47|4381.87|1
1647577020000|2022-03-18 04:17:00|4382.47|4381.87|4382.59|4381.99|4382.59|4381.99|4382.47|4381.87|6
1647577030000|2022-03-18 04:17:10|4382.47|4381.87|4382.72|4382.12|4382.72|4382.12|4382.47|4381.87|5
1647577050000|2022-03-18 04:17:30|||||||||4
1647577070000|2022-03-18 04:17:50|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|15
1647577080000|2022-03-18 04:18:00|4382.84|4382.24|4382.84|4382.24|4382.84|4382.24|4382.72|4382.12|11
1647577090000|2022-03-18 04:18:10|4382.72|4382.12|4382.59|4381.99|4382.84|4382.24|4382.59|4381.99|10
1647577100000|2022-03-18 04:18:20|4382.72|4382.12|4382.59|4381.99|4382.72|4382.12|4382.59|4381.99|10
1647577110000|2022-03-18 04:18:30|4382.47|4381.87|4382.59|4381.99|4382.72|4382.12|4382.47|4381.87|5
1647577120000|2022-03-18 04:18:40|4382.47|4381.87|4382.59|4381.99|4382.59|4381.99|4382.47|4381.87|2
1647577130000|2022-03-18 04:18:50|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|0
1647577140000|2022-03-18 04:19:00|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|8
1647577160000|2022-03-18 04:19:20|4382.09|4381.49|4381.97|4381.37|4382.09|4381.49|4381.97|4381.37|31
1647577170000|2022-03-18 04:19:30|||||||||7
1647577180000|2022-03-18 04:19:40|||||||||2
1647577190000|2022-03-18 04:19:50|4382.22|4381.62|4381.22|4380.62|4382.22|4381.62|4381.22|4380.62|116
1647577200000|2022-03-18 04:20:00|4381.09|4380.49|4380.97|4380.37|4381.09|4380.49|4380.97|4380.37|24
1647577210000|2022-03-18 04:20:10|4380.84|4380.24|4380.72|4380.12|4380.84|4380.24|4380.59|4379.99|15
1647577220000|2022-03-18 04:20:20|4380.59|4379.99|4380.09|4379.49|4380.59|4379.99|4379.97|4379.37|98
1647577230000|2022-03-18 04:20:30|4380.22|4379.62|4381.47|4380.87|4381.59|4380.99|4380.09|4379.49|51
1647577240000|2022-03-18 04:20:40|4381.59|4380.99|4381.97|4381.37|4381.97|4381.37|4381.22|4380.62|31
1647577250000|2022-03-18 04:20:50|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|4382.09|4381.49|35
1647577260000|2022-03-18 04:21:00|4382.09|4381.49|4382.72|4382.12|4382.72|4382.12|4382.09|4381.49|24
1647577270000|2022-03-18 04:21:10|4382.97|4382.37|4382.47|4381.87|4382.97|4382.37|4382.47|4381.87|35
1647577280000|2022-03-18 04:21:20|4382.72|4382.12|4382.47|4381.87|4382.72|4382.12|4382.47|4381.87|17
1647577290000|2022-03-18 04:21:30|4382.34|4381.74|4382.34|4381.74|4382.34|4381.74|4382.34|4381.74|6
1647577300000|2022-03-18 04:21:40|4382.47|4381.87|4382.47|4381.87|4382.72|4382.12|4382.47|4381.87|22
1647577310000|2022-03-18 04:21:50|4382.34|4381.74|4382.22|4381.62|4382.34|4381.74|4382.22|4381.62|5
1647577320000|2022-03-18 04:22:00|||||||||2
1647577330000|2022-03-18 04:22:10|||||||||3
1647577360000|2022-03-18 04:22:40|4382.09|4381.49|4382.09|4381.49|4382.09|4381.49|4381.97|4381.37|7
1647577370000|2022-03-18 04:22:50|||||||||2
1647577380000|2022-03-18 04:23:00|4382.22|4381.62|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|10
1647577390000|2022-03-18 04:23:10|4382.22|4381.62|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|21
1647577400000|2022-03-18 04:23:20|4382.22|4381.62|4382.22|4381.62|4382.47|4381.87|4382.22|4381.62|17
1647577410000|2022-03-18 04:23:30|4382.34|4381.74|4382.47|4381.87|4382.47|4381.87|4382.34|4381.74|7
1647577420000|2022-03-18 04:23:40|4382.59|4381.99|4382.47|4381.87|4382.72|4382.12|4382.47|4381.87|6
1647577430000|2022-03-18 04:23:50|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|4382.84|4382.24|22
1647577440000|2022-03-18 04:24:00|4383.09|4382.49|4383.09|4382.49|4383.09|4382.49|4383.09|4382.49|14
1647577450000|2022-03-18 04:24:10|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|2
1647577460000|2022-03-18 04:24:20|||||||||6
1647577470000|2022-03-18 04:24:30|||||||||3
1647577480000|2022-03-18 04:24:40|4382.72|4382.12|4382.72|4382.12|4382.72|4382.12|4382.72|4382.12|15
1647577490000|2022-03-18 04:24:50|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|4382.84|4382.24|7
1647577500000|2022-03-18 04:25:00|4382.84|4382.24|4382.97|4382.37|4382.97|4382.37|4382.84|4382.24|10
1647577510000|2022-03-18 04:25:10|4382.84|4382.24|4382.72|4382.12|4382.84|4382.24|4382.72|4382.12|6
1647577520000|2022-03-18 04:25:20|4382.97|4382.37|4382.72|4382.12|4382.97|4382.37|4382.72|4382.12|5
1647577530000|2022-03-18 04:25:30|||||||||3
1647577540000|2022-03-18 04:25:40|||||||||5
1647577550000|2022-03-18 04:25:50|||||||||1
1647577560000|2022-03-18 04:26:00|4382.59|4381.99|4382.72|4382.12|4382.72|4382.12|4382.59|4381.99|10
1647577570000|2022-03-18 04:26:10|4382.59|4381.99|4382.72|4382.12|4382.72|4382.12|4382.59|4381.99|3
1647577580000|2022-03-18 04:26:20|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|15
1647577590000|2022-03-18 04:26:30|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|5
1647577600000|2022-03-18 04:26:40|||||||||2
1647577610000|2022-03-18 04:26:50|4382.09|4381.49|4382.22|4381.62|4382.22|4381.62|4382.09|4381.49|18
1647577620000|2022-03-18 04:27:00|4382.47|4381.87|4382.72|4382.12|4382.72|4382.12|4382.47|4381.87|18
1647577630000|2022-03-18 04:27:10|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|5
1647577640000|2022-03-18 04:27:20|4381.97|4381.37|4381.97|4381.37|4382.09|4381.49|4381.97|4381.37|41
1647577650000|2022-03-18 04:27:30|4381.84|4381.24|4381.72|4381.12|4381.97|4381.37|4381.72|4381.12|13
1647577660000|2022-03-18 04:27:40|4381.59|4380.99|4381.72|4381.12|4381.84|4381.24|4381.59|4380.99|10
1647577670000|2022-03-18 04:27:50|4381.84|4381.24|4381.72|4381.12|4381.84|4381.24|4381.72|4381.12|4
1647577680000|2022-03-18 04:28:00|4381.47|4380.87|4381.72|4381.12|4381.72|4381.12|4381.47|4380.87|14
1647577690000|2022-03-18 04:28:10|4381.97|4381.37|4381.97|4381.37|4381.97|4381.37|4381.72|4381.12|8
1647577700000|2022-03-18 04:28:20|4381.72|4381.12|4381.97|4381.37|4381.97|4381.37|4381.47|4380.87|23
1647577710000|2022-03-18 04:28:30|||||||||69
1647577720000|2022-03-18 04:28:40|||||||||6
1647577730000|2022-03-18 04:28:50|4382.47|4381.87|4382.72|4382.12|4382.84|4382.24|4382.47|4381.87|55
1647577740000|2022-03-18 04:29:00|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|13
1647577750000|2022-03-18 04:29:10|4382.34|4381.74|4382.34|4381.74|4382.34|4381.74|4382.34|4381.74|1
1647577760000|2022-03-18 04:29:20|4382.22|4381.62|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|2
1647577770000|2022-03-18 04:29:30|4382.22|4381.62|4382.09|4381.49|4382.22|4381.62|4381.97|4381.37|38
1647577780000|2022-03-18 04:29:40|4381.97|4381.37|4381.97|4381.37|4382.09|4381.49|4381.97|4381.37|12
1647577790000|2022-03-18 04:29:50|||||||||6
1647577800000|2022-03-18 04:30:00|4382.09|4381.49|4381.97|4381.37|4382.09|4381.49|4381.97|4381.37|12
1647577820000|2022-03-18 04:30:20|||||||||7
1647577830000|2022-03-18 04:30:30|||||||||9
1647577840000|2022-03-18 04:30:40|4382.09|4381.49|4382.22|4381.62|4382.22|4381.62|4382.09|4381.49|9
1647577850000|2022-03-18 04:30:50|||||||||1
1647577860000|2022-03-18 04:31:00|4382.34|4381.74|4382.72|4382.12|4382.72|4382.12|4382.22|4381.62|57
1647577870000|2022-03-18 04:31:10|4382.47|4381.87|4382.59|4381.99|4382.59|4381.99|4382.34|4381.74|42
1647577880000|2022-03-18 04:31:20|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|4383.09|4382.49|38
1647577890000|2022-03-18 04:31:30|4383.72|4383.12|4383.97|4383.37|4383.97|4383.37|4383.47|4382.87|113
1647577900000|2022-03-18 04:31:40|4383.84|4383.24|4383.97|4383.37|4383.97|4383.37|4383.72|4383.12|29
1647577910000|2022-03-18 04:31:50|4383.72|4383.12|4383.84|4383.24|4383.84|4383.24|4383.72|4383.12|30
1647577920000|2022-03-18 04:32:00|4383.72|4383.12|4383.47|4382.87|4383.84|4383.24|4383.47|4382.87|11
1647577930000|2022-03-18 04:32:10|||||||||3
1647577940000|2022-03-18 04:32:20|||||||||1
1647577950000|2022-03-18 04:32:30|4383.72|4383.12|4383.47|4382.87|4383.72|4383.12|4383.47|4382.87|22
1647577960000|2022-03-18 04:32:40|4383.59|4382.99|4383.47|4382.87|4383.59|4382.99|4383.47|4382.87|8
1647577980000|2022-03-18 04:33:00|||||||||6
1647577990000|2022-03-18 04:33:10|4383.34|4382.74|4383.47|4382.87|4383.47|4382.87|4383.34|4382.74|22
1647578000000|2022-03-18 04:33:20|4383.34|4382.74|4382.97|4382.37|4383.34|4382.74|4382.97|4382.37|23
1647578010000|2022-03-18 04:33:30|4382.72|4382.12|4382.47|4381.87|4382.72|4382.12|4382.47|4381.87|22
1647578020000|2022-03-18 04:33:40|4382.59|4381.99|4382.97|4382.37|4382.97|4382.37|4382.59|4381.99|17
1647578030000|2022-03-18 04:33:50|||||||||2
1647578040000|2022-03-18 04:34:00|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|6
1647578050000|2022-03-18 04:34:10|4383.09|4382.49|4382.72|4382.12|4383.09|4382.49|4382.72|4382.12|15
1647578060000|2022-03-18 04:34:20|||||||||6
1647578090000|2022-03-18 04:34:50|4382.59|4381.99|4382.59|4381.99|4382.59|4381.99|4382.59|4381.99|9
1647578100000|2022-03-18 04:35:00|4382.72|4382.12|4382.72|4382.12|4382.72|4382.12|4382.72|4382.12|3
1647578110000|2022-03-18 04:35:10|4382.59|4381.99|4382.47|4381.87|4382.59|4381.99|4382.47|4381.87|23
1647578120000|2022-03-18 04:35:20|4382.72|4382.12|4382.72|4382.12|4382.72|4382.12|4382.59|4381.99|1
1647578130000|2022-03-18 04:35:30|4382.59|4381.99|4382.59|4381.99|4382.59|4381.99|4382.59|4381.99|2
1647578140000|2022-03-18 04:35:40|4382.72|4382.12|4382.84|4382.24|4382.97|4382.37|4382.72|4382.12|9
1647578150000|2022-03-18 04:35:50|4382.72|4382.12|4382.97|4382.37|4382.97|4382.37|4382.72|4382.12|4
1647578160000|2022-03-18 04:36:00|4382.84|4382.24|4382.97|4382.37|4382.97|4382.37|4382.84|4382.24|5
1647578170000|2022-03-18 04:36:10|4383.09|4382.49|4383.09|4382.49|4383.22|4382.62|4383.09|4382.49|5
1647578180000|2022-03-18 04:36:20|4383.22|4382.62|4383.09|4382.49|4383.22|4382.62|4383.09|4382.49|0
1647578190000|2022-03-18 04:36:30|4383.22|4382.62|4382.97|4382.37|4383.22|4382.62|4382.97|4382.37|3
1647578200000|2022-03-18 04:36:40|4383.09|4382.49|4382.97|4382.37|4383.22|4382.62|4382.97|4382.37|6
1647578210000|2022-03-18 04:36:50|4383.09|4382.49|4383.09|4382.49|4383.09|4382.49|4383.09|4382.49|2
1647578230000|2022-03-18 04:37:10|4383.22|4382.62|4383.09|4382.49|4383.22|4382.62|4383.09|4382.49|2
1647578240000|2022-03-18 04:37:20|4382.97|4382.37|4383.09|4382.49|4383.09|4382.49|4382.97|4382.37|1
1647578250000|2022-03-18 04:37:30|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|0
1647578260000|2022-03-18 04:37:40|4383.09|4382.49|4382.97|4382.37|4383.09|4382.49|4382.97|4382.37|8
1647578270000|2022-03-18 04:37:50|||||||||11
1647578290000|2022-03-18 04:38:10|||||||||2
1647578300000|2022-03-18 04:38:20|4382.72|4382.12|4382.97|4382.37|4382.97|4382.37|4382.72|4382.12|16
1647578330000|2022-03-18 04:38:50|4383.09|4382.49|4383.22|4382.62|4383.22|4382.62|4382.97|4382.37|5
1647578340000|2022-03-18 04:39:00|4382.72|4382.12|4382.84|4382.24|4382.84|4382.24|4382.72|4382.12|15
1647578350000|2022-03-18 04:39:10|4382.97|4382.37|4382.84|4382.24|4382.97|4382.37|4382.72|4382.12|3
1647578360000|2022-03-18 04:39:20|4382.97|4382.37|4383.22|4382.62|4383.22|4382.62|4382.97|4382.37|4
1647578370000|2022-03-18 04:39:30|4383.47|4382.87|4383.47|4382.87|4383.47|4382.87|4383.47|4382.87|8
1647578380000|2022-03-18 04:39:40|4383.34|4382.74|4383.34|4382.74|4383.34|4382.74|4383.34|4382.74|3
1647578390000|2022-03-18 04:39:50|4383.22|4382.62|4383.47|4382.87|4383.47|4382.87|4383.22|4382.62|1
1647578400000|2022-03-18 04:40:00|||||||||7
1647578410000|2022-03-18 04:40:10|||||||||1
1647578420000|2022-03-18 04:40:20|||||||||5
1647578430000|2022-03-18 04:40:30|4383.34|4382.74|4383.34|4382.74|4383.34|4382.74|4383.34|4382.74|12
1647578440000|2022-03-18 04:40:40|4383.22|4382.62|4383.34|4382.74|4383.34|4382.74|4383.22|4382.62|2
1647578450000|2022-03-18 04:40:50|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|1
1647578470000|2022-03-18 04:41:10|4383.47|4382.87|4383.47|4382.87|4383.47|4382.87|4383.47|4382.87|4
1647578490000|2022-03-18 04:41:30|||||||||2
1647578500000|2022-03-18 04:41:40|||||||||3
1647578510000|2022-03-18 04:41:50|||||||||9
1647578520000|2022-03-18 04:42:00|||||||||3
1647578540000|2022-03-18 04:42:20|||||||||3
1647578550000|2022-03-18 04:42:30|||||||||8
1647578560000|2022-03-18 04:42:40|4383.34|4382.74|4383.22|4382.62|4383.34|4382.74|4383.22|4382.62|2
1647578570000|2022-03-18 04:42:50|4383.09|4382.49|4382.97|4382.37|4383.09|4382.49|4382.97|4382.37|5
1647578580000|2022-03-18 04:43:00|4382.84|4382.24|4382.97|4382.37|4382.97|4382.37|4382.84|4382.24|14
1647578590000|2022-03-18 04:43:10|4382.84|4382.24|4382.84|4382.24|4382.84|4382.24|4382.84|4382.24|0
1647578600000|2022-03-18 04:43:20|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|0
1647578620000|2022-03-18 04:43:40|4383.22|4382.62|4383.34|4382.74|4383.47|4382.87|4383.22|4382.62|19
1647578630000|2022-03-18 04:43:50|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|1
1647578640000|2022-03-18 04:44:00|4383.09|4382.49|4383.22|4382.62|4383.47|4382.87|4383.09|4382.49|23
1647578650000|2022-03-18 04:44:10|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|6
1647578660000|2022-03-18 04:44:20|||||||||1
1647578700000|2022-03-18 04:45:00|||||||||1
1647578710000|2022-03-18 04:45:10|4383.09|4382.49|4382.97|4382.37|4383.09|4382.49|4382.97|4382.37|36
1647578760000|2022-03-18 04:46:00|||||||||1
1647578790000|2022-03-18 04:46:30|4383.34|4382.74|4383.22|4382.62|4383.47|4382.87|4383.22|4382.62|28
1647578800000|2022-03-18 04:46:40|4383.09|4382.49|4382.97|4382.37|4383.09|4382.49|4382.97|4382.37|20
1647578810000|2022-03-18 04:46:50|4382.84|4382.24|4382.72|4382.12|4382.97|4382.37|4382.72|4382.12|17
1647578820000|2022-03-18 04:47:00|||||||||4
1647578840000|2022-03-18 04:47:20|||||||||1
1647578850000|2022-03-18 04:47:30|||||||||1
1647578870000|2022-03-18 04:47:50|4382.59|4381.99|4382.72|4382.12|4382.72|4382.12|4382.59|4381.99|10
1647578880000|2022-03-18 04:48:00|4382.97|4382.37|4382.84|4382.24|4382.97|4382.37|4382.84|4382.24|14
1647578890000|2022-03-18 04:48:10|4382.72|4382.12|4382.47|4381.87|4382.72|4382.12|4382.47|4381.87|10
1647578920000|2022-03-18 04:48:40|||||||||2
1647578930000|2022-03-18 04:48:50|||||||||8
1647578940000|2022-03-18 04:49:00|4382.22|4381.62|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|45
1647578970000|2022-03-18 04:49:30|||||||||4
1647578980000|2022-03-18 04:49:40|4382.22|4381.62|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|17
1647578990000|2022-03-18 04:49:50|||||||||62
1647579000000|2022-03-18 04:50:00|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|1
1647579020000|2022-03-18 04:50:20|4381.97|4381.37|4381.97|4381.37|4381.97|4381.37|4381.97|4381.37|6
1647579040000|2022-03-18 04:50:40|||||||||11
1647579060000|2022-03-18 04:51:00|||||||||11
1647579070000|2022-03-18 04:51:10|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|13
1647579080000|2022-03-18 04:51:20|4382.09|4381.49|4382.22|4381.62|4382.22|4381.62|4382.09|4381.49|19
1647579100000|2022-03-18 04:51:40|||||||||2
1647579120000|2022-03-18 04:52:00|4382.09|4381.49|4381.97|4381.37|4382.09|4381.49|4381.97|4381.37|1
1647579130000|2022-03-18 04:52:10|||||||||4
1647579150000|2022-03-18 04:52:30|||||||||3
1647579160000|2022-03-18 04:52:40|||||||||1
1647579170000|2022-03-18 04:52:50|||||||||3
1647579190000|2022-03-18 04:53:10|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|15
1647579220000|2022-03-18 04:53:40|4381.97|4381.37|4381.97|4381.37|4381.97|4381.37|4381.97|4381.37|9
1647579230000|2022-03-18 04:53:50|||||||||1
1647579240000|2022-03-18 04:54:00|4381.84|4381.24|4381.97|4381.37|4381.97|4381.37|4381.84|4381.24|11
1647579280000|2022-03-18 04:54:40|4382.09|4381.49|4381.97|4381.37|4382.09|4381.49|4381.97|4381.37|32
1647579290000|2022-03-18 04:54:50|4381.84|4381.24|4381.97|4381.37|4381.97|4381.37|4381.84|4381.24|6
1647579300000|2022-03-18 04:55:00|||||||||9
1647579310000|2022-03-18 04:55:10|||||||||10
1647579320000|2022-03-18 04:55:20|4382.09|4381.49|4382.22|4381.62|4382.22|4381.62|4382.09|4381.49|3
1647579330000|2022-03-18 04:55:30|4382.09|4381.49|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|4
1647579350000|2022-03-18 04:55:50|4382.22|4381.62|4382.22|4381.62|4382.34|4381.74|4382.22|4381.62|11
1647579360000|2022-03-18 04:56:00|4382.34|4381.74|4382.47|4381.87|4382.47|4381.87|4382.34|4381.74|3
1647579370000|2022-03-18 04:56:10|4382.34|4381.74|4382.34|4381.74|4382.34|4381.74|4382.34|4381.74|27
1647579380000|2022-03-18 04:56:20|4382.47|4381.87|4382.34|4381.74|4382.47|4381.87|4382.34|4381.74|0
1647579390000|2022-03-18 04:56:30|4382.47|4381.87|4382.34|4381.74|4382.47|4381.87|4382.34|4381.74|2
1647579400000|2022-03-18 04:56:40|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|0
1647579410000|2022-03-18 04:56:50|4381.97|4381.37|4381.97|4381.37|4381.97|4381.37|4381.97|4381.37|19
1647579420000|2022-03-18 04:57:00|||||||||21
1647579440000|2022-03-18 04:57:20|||||||||37
1647579450000|2022-03-18 04:57:30|||||||||75
1647579490000|2022-03-18 04:58:10|||||||||2
1647579500000|2022-03-18 04:58:20|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|12
1647579510000|2022-03-18 04:58:30|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|5
1647579520000|2022-03-18 04:58:40|||||||||7
1647579530000|2022-03-18 04:58:50|||||||||6
1647579550000|2022-03-18 04:59:10|4382.34|4381.74|4382.47|4381.87|4382.47|4381.87|4382.22|4381.62|10
1647579560000|2022-03-18 04:59:20|4382.34|4381.74|4382.22|4381.62|4382.47|4381.87|4382.22|4381.62|6
1647579600000|2022-03-18 05:00:00|4382.09|4381.49|4382.47|4381.87|4382.47|4381.87|4381.97|4381.37|63
1647579620000|2022-03-18 05:00:20|4382.34|4381.74|4382.22|4381.62|4382.34|4381.74|4382.22|4381.62|9
1647579630000|2022-03-18 05:00:30|4382.34|4381.74|4382.72|4382.12|4382.72|4382.12|4382.34|4381.74|12
1647579650000|2022-03-18 05:00:50|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|36
1647579660000|2022-03-18 05:01:00|4382.97|4382.37|4382.72|4382.12|4383.09|4382.49|4382.47|4381.87|45
1647579670000|2022-03-18 05:01:10|4382.84|4382.24|4382.47|4381.87|4382.84|4382.24|4382.22|4381.62|33
1647579680000|2022-03-18 05:01:20|4382.72|4382.12|4382.72|4382.12|4382.72|4382.12|4382.47|4381.87|11
1647579690000|2022-03-18 05:01:30|4382.59|4381.99|4382.72|4382.12|4382.97|4382.37|4382.59|4381.99|17
1647579700000|2022-03-18 05:01:40|4382.84|4382.24|4382.97|4382.37|4383.22|4382.62|4382.72|4382.12|28
1647579710000|2022-03-18 05:01:50|4382.84|4382.24|4382.72|4382.12|4382.84|4382.24|4382.72|4382.12|0
1647579720000|2022-03-18 05:02:00|4382.84|4382.24|4381.97|4381.37|4382.84|4382.24|4381.97|4381.37|87
1647579730000|2022-03-18 05:02:10|4382.09|4381.49|4382.09|4381.49|4382.09|4381.49|4381.97|4381.37|25
1647579740000|2022-03-18 05:02:20|4382.22|4381.62|4382.09|4381.49|4382.22|4381.62|4381.97|4381.37|17
1647579750000|2022-03-18 05:02:30|4381.97|4381.37|4381.97|4381.37|4381.97|4381.37|4381.72|4381.12|36
1647579760000|2022-03-18 05:02:40|4381.84|4381.24|4381.97|4381.37|4381.97|4381.37|4381.84|4381.24|38
1647579770000|2022-03-18 05:02:50|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|143
1647579780000|2022-03-18 05:03:00|4382.47|4381.87|4381.97|4381.37|4382.47|4381.87|4381.97|4381.37|14
1647579800000|2022-03-18 05:03:20|4382.22|4381.62|4382.22|4381.62|4382.34|4381.74|4382.22|4381.62|18
1647579810000|2022-03-18 05:03:30|4382.09|4381.49|4382.22|4381.62|4382.22|4381.62|4382.09|4381.49|1
1647579820000|2022-03-18 05:03:40|4382.09|4381.49|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|4
1647579830000|2022-03-18 05:03:50|4382.09|4381.49|4382.09|4381.49|4382.09|4381.49|4381.97|4381.37|2
1647579840000|2022-03-18 05:04:00|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|4381.97|4381.37|2
1647579850000|2022-03-18 05:04:10|4382.34|4381.74|4382.22|4381.62|4382.34|4381.74|4382.22|4381.62|4
1647579860000|2022-03-18 05:04:20|4382.47|4381.87|4382.59|4381.99|4382.72|4382.12|4382.47|4381.87|57
1647579870000|2022-03-18 05:04:30|4382.47|4381.87|4382.84|4382.24|4382.84|4382.24|4382.47|4381.87|0
1647579880000|2022-03-18 05:04:40|4382.72|4382.12|4382.47|4381.87|4382.97|4382.37|4382.47|4381.87|22
1647579890000|2022-03-18 05:04:50|4382.59|4381.99|4382.47|4381.87|4382.59|4381.99|4382.47|4381.87|14
1647579900000|2022-03-18 05:05:00|4382.34|4381.74|4382.22|4381.62|4382.47|4381.87|4382.22|4381.62|1
1647579910000|2022-03-18 05:05:10|4381.97|4381.37|4381.72|4381.12|4381.97|4381.37|4381.72|4381.12|15
1647579920000|2022-03-18 05:05:20|4381.47|4380.87|4381.72|4381.12|4381.72|4381.12|4381.47|4380.87|26
1647579930000|2022-03-18 05:05:30|4381.47|4380.87|4381.47|4380.87|4381.72|4381.12|4381.22|4380.62|38
1647579940000|2022-03-18 05:05:40|4381.34|4380.74|4381.22|4380.62|4381.34|4380.74|4381.22|4380.62|10
1647579950000|2022-03-18 05:05:50|4381.09|4380.49|4381.09|4380.49|4381.22|4380.62|4380.97|4380.37|11
1647579960000|2022-03-18 05:06:00|4381.22|4380.62|4381.09|4380.49|4381.22|4380.62|4380.97|4380.37|13
1647579970000|2022-03-18 05:06:10|4381.22|4380.62|4380.97|4380.37|4381.22|4380.62|4380.97|4380.37|10
1647579980000|2022-03-18 05:06:20|4381.09|4380.49|4381.22|4380.62|4381.47|4380.87|4381.09|4380.49|16
1647579990000|2022-03-18 05:06:30|4381.09|4380.49|4380.72|4380.12|4381.22|4380.62|4380.72|4380.12|32
1647580000000|2022-03-18 05:06:40|4380.97|4380.37|4380.97|4380.37|4381.09|4380.49|4380.97|4380.37|12
1647580010000|2022-03-18 05:06:50|4381.22|4380.62|4381.72|4381.12|4381.72|4381.12|4381.22|4380.62|11
1647580020000|2022-03-18 05:07:00|4381.84|4381.24|4381.97|4381.37|4381.97|4381.37|4381.72|4381.12|8
1647580030000|2022-03-18 05:07:10|4381.72|4381.12|4382.47|4381.87|4382.47|4381.87|4381.72|4381.12|22
1647580040000|2022-03-18 05:07:20|4382.34|4381.74|4381.97|4381.37|4382.34|4381.74|4381.84|4381.24|12
1647580050000|2022-03-18 05:07:30|4381.72|4381.12|4381.97|4381.37|4381.97|4381.37|4381.59|4380.99|19
1647580060000|2022-03-18 05:07:40|4381.84|4381.24|4381.47|4380.87|4381.84|4381.24|4381.47|4380.87|10
1647580070000|2022-03-18 05:07:50|4381.34|4380.74|4381.97|4381.37|4381.97|4381.37|4381.34|4380.74|32
1647580080000|2022-03-18 05:08:00|4382.22|4381.62|4381.72|4381.12|4382.22|4381.62|4381.47|4380.87|12
1647580090000|2022-03-18 05:08:10|4381.84|4381.24|4382.47|4381.87|4382.47|4381.87|4381.84|4381.24|21
1647580100000|2022-03-18 05:08:20|4382.72|4382.12|4383.34|4382.74|4383.34|4382.74|4382.72|4382.12|31
1647580110000|2022-03-18 05:08:30|4383.47|4382.87|4384.72|4384.12|4384.97|4384.37|4383.47|4382.87|113
1647580120000|2022-03-18 05:08:40|4384.22|4383.62|4383.97|4383.37|4384.47|4383.87|4383.84|4383.24|30
1647580130000|2022-03-18 05:08:50|4383.84|4383.24|4383.22|4382.62|4383.84|4383.24|4383.22|4382.62|42
1647580140000|2022-03-18 05:09:00|4383.09|4382.49|4383.47|4382.87|4383.47|4382.87|4382.97|4382.37|20
1647580150000|2022-03-18 05:09:10|4383.59|4382.99|4383.72|4383.12|4383.72|4383.12|4383.47|4382.87|7
1647580160000|2022-03-18 05:09:20|4383.47|4382.87|4383.72|4383.12|4383.72|4383.12|4383.47|4382.87|13
1647580170000|2022-03-18 05:09:30|4383.59|4382.99|4383.97|4383.37|4383.97|4383.37|4383.47|4382.87|22
1647580180000|2022-03-18 05:09:40|4383.72|4383.12|4383.84|4383.24|4384.22|4383.62|4383.72|4383.12|15
1647580190000|2022-03-18 05:09:50|4383.72|4383.12|4383.09|4382.49|4383.72|4383.12|4383.09|4382.49|39
1647580200000|2022-03-18 05:10:00|4382.97|4382.37|4383.22|4382.62|4383.34|4382.74|4382.97|4382.37|10
1647580210000|2022-03-18 05:10:10|4383.34|4382.74|4383.22|4382.62|4383.47|4382.87|4383.09|4382.49|8
1647580220000|2022-03-18 05:10:20|4383.09|4382.49|4382.72|4382.12|4383.22|4382.62|4382.72|4382.12|11
1647580230000|2022-03-18 05:10:30|4382.84|4382.24|4382.47|4381.87|4382.97|4382.37|4382.47|4381.87|5
1647580240000|2022-03-18 05:10:40|4382.72|4382.12|4382.59|4381.99|4382.72|4382.12|4382.47|4381.87|7
1647580250000|2022-03-18 05:10:50|4382.72|4382.12|4383.72|4383.12|4383.72|4383.12|4382.47|4381.87|31
1647580260000|2022-03-18 05:11:00|4383.47|4382.87|4383.84|4383.24|4383.84|4383.24|4383.47|4382.87|16
1647580270000|2022-03-18 05:11:10|4383.72|4383.12|4383.97|4383.37|4383.97|4383.37|4383.47|4382.87|15
1647580280000|2022-03-18 05:11:20|4383.84|4383.24|4384.22|4383.62|4384.22|4383.62|4383.72|4383.12|27
1647580290000|2022-03-18 05:11:30|4384.34|4383.74|4384.09|4383.49|4384.34|4383.74|4384.09|4383.49|15
1647580300000|2022-03-18 05:11:40|4384.22|4383.62|4384.72|4384.12|4384.72|4384.12|4384.09|4383.49|32
1647580310000|2022-03-18 05:11:50|4384.59|4383.99|4384.22|4383.62|4384.59|4383.99|4384.22|4383.62|12
1647580330000|2022-03-18 05:12:10|4384.72|4384.12|4384.72|4384.12|4385.22|4384.62|4384.72|4384.12|100
1647580340000|2022-03-18 05:12:20|4384.47|4383.87|4384.84|4384.24|4384.84|4384.24|4384.47|4383.87|23
1647580350000|2022-03-18 05:12:30|4384.72|4384.12|4384.72|4384.12|4384.97|4384.37|4384.72|4384.12|12
1647580370000|2022-03-18 05:12:50|4384.34|4383.74|4384.47|4383.87|4384.47|4383.87|4384.22|4383.62|34
1647580380000|2022-03-18 05:13:00|4384.34|4383.74|4384.22|4383.62|4384.47|4383.87|4384.22|4383.62|10
1647580390000|2022-03-18 05:13:10|4384.34|4383.74|4384.47|4383.87|4384.47|4383.87|4384.34|4383.74|4
1647580400000|2022-03-18 05:13:20|4384.84|4384.24|4384.47|4383.87|4384.84|4384.24|4384.47|4383.87|36
1647580410000|2022-03-18 05:13:30|4384.22|4383.62|4384.47|4383.87|4384.47|4383.87|4384.22|4383.62|17
1647580420000|2022-03-18 05:13:40|4384.22|4383.62|4384.47|4383.87|4384.59|4383.99|4384.22|4383.62|15
1647580430000|2022-03-18 05:13:50|4384.59|4383.99|4384.97|4384.37|4384.97|4384.37|4384.47|4383.87|10
1647580440000|2022-03-18 05:14:00|4385.22|4384.62|4384.84|4384.24|4385.22|4384.62|4384.72|4384.12|15
1647580450000|2022-03-18 05:14:10|4384.72|4384.12|4384.47|4383.87|4384.97|4384.37|4384.47|4383.87|15
1647580460000|2022-03-18 05:14:20|4384.59|4383.99|4384.97|4384.37|4384.97|4384.37|4384.59|4383.99|29
1647580480000|2022-03-18 05:14:40|4384.84|4384.24|4384.97|4384.37|4385.09|4384.49|4384.72|4384.12|24
1647580490000|2022-03-18 05:14:50|4384.72|4384.12|4384.97|4384.37|4384.97|4384.37|4384.59|4383.99|7
1647580500000|2022-03-18 05:15:00|4385.22|4384.62|4385.34|4384.74|4385.72|4385.12|4384.97|4384.37|83
1647580510000|2022-03-18 05:15:10|4385.47|4384.87|4385.22|4384.62|4385.47|4384.87|4384.97|4384.37|42
1647580520000|2022-03-18 05:15:20|4385.34|4384.74|4385.47|4384.87|4385.47|4384.87|4384.97|4384.37|38
1647580530000|2022-03-18 05:15:30|4385.34|4384.74|4385.47|4384.87|4385.47|4384.87|4385.34|4384.74|7
1647580540000|2022-03-18 05:15:40|4385.22|4384.62|4385.47|4384.87|4385.47|4384.87|4385.22|4384.62|4
1647580550000|2022-03-18 05:15:50|4385.59|4384.99|4385.47|4384.87|4385.59|4384.99|4385.47|4384.87|7
1647580560000|2022-03-18 05:16:00|4385.59|4384.99|4386.22|4385.62|4386.34|4385.74|4385.47|4384.87|118
1647580570000|2022-03-18 05:16:10|4386.09|4385.49|4385.59|4384.99|4386.22|4385.62|4385.47|4384.87|20
1647580580000|2022-03-18 05:16:20|4385.47|4384.87|4385.47|4384.87|4385.47|4384.87|4384.97|4384.37|36
1647580590000|2022-03-18 05:16:30|4385.34|4384.74|4385.47|4384.87|4385.47|4384.87|4385.22|4384.62|1
1647580600000|2022-03-18 05:16:40|4385.34|4384.74|4385.22|4384.62|4385.47|4384.87|4385.22|4384.62|8
1647580610000|2022-03-18 05:16:50|4385.34|4384.74|4385.47|4384.87|4385.84|4385.24|4385.22|4384.62|50
1647580620000|2022-03-18 05:17:00|4385.34|4384.74|4385.47|4384.87|4385.47|4384.87|4385.09|4384.49|15
1647580630000|2022-03-18 05:17:10|4385.59|4384.99|4385.97|4385.37|4385.97|4385.37|4385.47|4384.87|20
1647580640000|2022-03-18 05:17:20|4385.84|4385.24|4385.72|4385.12|4385.97|4385.37|4385.47|4384.87|42
1647580650000|2022-03-18 05:17:30|4385.59|4384.99|4385.22|4384.62|4385.72|4385.12|4385.22|4384.62|5
1647580660000|2022-03-18 05:17:40|4385.34|4384.74|4385.47|4384.87|4385.47|4384.87|4385.34|4384.74|3
1647580670000|2022-03-18 05:17:50|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|4385.22|4384.62|2
1647580680000|2022-03-18 05:18:00|4385.22|4384.62|4385.47|4384.87|4385.47|4384.87|4385.22|4384.62|9
1647580690000|2022-03-18 05:18:10|4385.59|4384.99|4385.72|4385.12|4385.97|4385.37|4385.47|4384.87|22
1647580700000|2022-03-18 05:18:20|4385.47|4384.87|4385.47|4384.87|4385.47|4384.87|4385.47|4384.87|8
1647580710000|2022-03-18 05:18:30|4385.59|4384.99|4385.72|4385.12|4385.72|4385.12|4385.59|4384.99|7
1647580720000|2022-03-18 05:18:40|4385.59|4384.99|4385.59|4384.99|4385.72|4385.12|4385.59|4384.99|1
1647580730000|2022-03-18 05:18:50|4385.72|4385.12|4385.47|4384.87|4385.72|4385.12|4385.47|4384.87|11
1647580740000|2022-03-18 05:19:00|4385.59|4384.99|4385.72|4385.12|4385.72|4385.12|4385.47|4384.87|7
1647580750000|2022-03-18 05:19:10|||||||||1
1647580760000|2022-03-18 05:19:20|||||||||5
1647580770000|2022-03-18 05:19:30|4385.59|4384.99|4385.47|4384.87|4385.72|4385.12|4385.34|4384.74|7
1647580780000|2022-03-18 05:19:40|4385.34|4384.74|4385.72|4385.12|4385.72|4385.12|4385.22|4384.62|8
1647580790000|2022-03-18 05:19:50|4385.84|4385.24|4385.84|4385.24|4385.84|4385.24|4385.72|4385.12|4
1647580800000|2022-03-18 05:20:00|4385.97|4385.37|4386.22|4385.62|4386.22|4385.62|4385.84|4385.24|8
1647580810000|2022-03-18 05:20:10|4385.97|4385.37|4385.72|4385.12|4385.97|4385.37|4385.72|4385.12|18
1647580820000|2022-03-18 05:20:20|4385.47|4384.87|4385.72|4385.12|4385.72|4385.12|4385.47|4384.87|19
1647580830000|2022-03-18 05:20:30|4385.59|4384.99|4385.47|4384.87|4385.97|4385.37|4385.47|4384.87|19
1647580840000|2022-03-18 05:20:40|4385.59|4384.99|4385.59|4384.99|4385.72|4385.12|4385.59|4384.99|7
1647580850000|2022-03-18 05:20:50|4385.72|4385.12|4385.59|4384.99|4385.84|4385.24|4385.47|4384.87|3
1647580860000|2022-03-18 05:21:00|4385.47|4384.87|4385.72|4385.12|4385.72|4385.12|4385.47|4384.87|18
1647580870000|2022-03-18 05:21:10|4385.84|4385.24|4385.47|4384.87|4385.84|4385.24|4385.22|4384.62|19
1647580880000|2022-03-18 05:21:20|4385.34|4384.74|4385.47|4384.87|4385.47|4384.87|4385.22|4384.62|6
1647580890000|2022-03-18 05:21:30|4385.72|4385.12|4385.72|4385.12|4385.72|4385.12|4385.72|4385.12|23
1647580900000|2022-03-18 05:21:40|4385.47|4384.87|4385.47|4384.87|4385.47|4384.87|4385.47|4384.87|3
1647580910000|2022-03-18 05:21:50|||||||||4
1647580920000|2022-03-18 05:22:00|4385.34|4384.74|4385.22|4384.62|4385.34|4384.74|4384.97|4384.37|20
1647580930000|2022-03-18 05:22:10|4385.47|4384.87|4385.22|4384.62|4385.47|4384.87|4385.22|4384.62|40
1647580940000|2022-03-18 05:22:20|4384.97|4384.37|4384.97|4384.37|4384.97|4384.37|4384.97|4384.37|16
1647580950000|2022-03-18 05:22:30|4385.22|4384.62|4384.97|4384.37|4385.22|4384.62|4384.97|4384.37|13
1647580960000|2022-03-18 05:22:40|||||||||2
1647580970000|2022-03-18 05:22:50|4385.22|4384.62|4385.47|4384.87|4385.59|4384.99|4385.22|4384.62|25
1647580980000|2022-03-18 05:23:00|4385.59|4384.99|4385.97|4385.37|4386.09|4385.49|4385.59|4384.99|37
1647580990000|2022-03-18 05:23:10|4385.84|4385.24|4385.47|4384.87|4385.97|4385.37|4385.47|4384.87|23
1647581000000|2022-03-18 05:23:20|4385.22|4384.62|4385.47|4384.87|4385.47|4384.87|4385.22|4384.62|10
1647581010000|2022-03-18 05:23:30|4385.72|4385.12|4385.47|4384.87|4385.72|4385.12|4385.22|4384.62|21
1647581020000|2022-03-18 05:23:40|4385.59|4384.99|4385.72|4385.12|4385.72|4385.12|4385.47|4384.87|14
1647581030000|2022-03-18 05:23:50|4386.09|4385.49|4385.97|4385.37|4386.22|4385.62|4385.97|4385.37|30
1647581040000|2022-03-18 05:24:00|4386.22|4385.62|4386.34|4385.74|4386.47|4385.87|4386.22|4385.62|23
1647581050000|2022-03-18 05:24:10|4386.22|4385.62|4386.22|4385.62|4386.47|4385.87|4386.22|4385.62|33
1647581060000|2022-03-18 05:24:20|4386.47|4385.87|4386.34|4385.74|4386.47|4385.87|4386.22|4385.62|38
1647581070000|2022-03-18 05:24:30|4386.47|4385.87|4386.59|4385.99|4386.97|4386.37|4386.22|4385.62|89
1647581080000|2022-03-18 05:24:40|4386.72|4386.12|4386.84|4386.24|4386.84|4386.24|4386.47|4385.87|38
1647581090000|2022-03-18 05:24:50|4386.97|4386.37|4386.84|4386.24|4386.97|4386.37|4386.72|4386.12|8
1647581100000|2022-03-18 05:25:00|4386.72|4386.12|4386.72|4386.12|4386.72|4386.12|4386.59|4385.99|22
1647581110000|2022-03-18 05:25:10|4386.59|4385.99|4386.72|4386.12|4386.84|4386.24|4386.47|4385.87|25
1647581120000|2022-03-18 05:25:20|4386.47|4385.87|4386.72|4386.12|4386.72|4386.12|4386.47|4385.87|18
1647581140000|2022-03-18 05:25:40|4386.97|4386.37|4386.84|4386.24|4386.97|4386.37|4386.84|4386.24|24
1647581150000|2022-03-18 05:25:50|4386.97|4386.37|4386.97|4386.37|4386.97|4386.37|4386.72|4386.12|32
1647581160000|2022-03-18 05:26:00|4386.72|4386.12|4386.84|4386.24|4387.47|4386.87|4386.72|4386.12|158
1647581170000|2022-03-18 05:26:10|4386.97|4386.37|4386.97|4386.37|4387.22|4386.62|4386.97|4386.37|32
1647581180000|2022-03-18 05:26:20|4387.09|4386.49|4387.22|4386.62|4387.47|4386.87|4386.97|4386.37|84
1647581190000|2022-03-18 05:26:30|4387.34|4386.74|4387.22|4386.62|4387.47|4386.87|4387.09|4386.49|75
1647581200000|2022-03-18 05:26:40|4387.47|4386.87|4387.47|4386.87|4387.59|4386.99|4387.47|4386.87|20
1647581210000|2022-03-18 05:26:50|4387.59|4386.99|4387.47|4386.87|4387.59|4386.99|4387.22|4386.62|22
1647581220000|2022-03-18 05:27:00|4387.22|4386.62|4387.22|4386.62|4387.47|4386.87|4387.22|4386.62|24
1647581230000|2022-03-18 05:27:10|4387.09|4386.49|4387.09|4386.49|4387.09|4386.49|4386.97|4386.37|5
1647581240000|2022-03-18 05:27:20|4387.22|4386.62|4386.84|4386.24|4387.22|4386.62|4386.72|4386.12|28
1647581250000|2022-03-18 05:27:30|4386.97|4386.37|4386.97|4386.37|4386.97|4386.37|4386.72|4386.12|25
1647581260000|2022-03-18 05:27:40|4386.72|4386.12|4386.72|4386.12|4386.84|4386.24|4386.72|4386.12|11
1647581270000|2022-03-18 05:27:50|4386.22|4385.62|4386.72|4386.12|4386.72|4386.12|4386.22|4385.62|18
1647581280000|2022-03-18 05:28:00|4386.97|4386.37|4385.97|4385.37|4387.22|4386.62|4385.97|4385.37|59
1647581290000|2022-03-18 05:28:10|4386.09|4385.49|4386.22|4385.62|4386.47|4385.87|4385.97|4385.37|36
1647581300000|2022-03-18 05:28:20|4386.34|4385.74|4386.22|4385.62|4386.34|4385.74|4386.09|4385.49|17
1647581310000|2022-03-18 05:28:30|4385.97|4385.37|4386.09|4385.49|4386.22|4385.62|4385.97|4385.37|10
1647581320000|2022-03-18 05:28:40|4385.97|4385.37|4386.22|4385.62|4386.22|4385.62|4385.97|4385.37|17
1647581330000|2022-03-18 05:28:50|4386.34|4385.74|4386.47|4385.87|4386.72|4386.12|4386.34|4385.74|7
1647581340000|2022-03-18 05:29:00|4386.59|4385.99|4386.72|4386.12|4386.84|4386.24|4386.47|4385.87|37
1647581350000|2022-03-18 05:29:10|4386.59|4385.99|4386.72|4386.12|4386.72|4386.12|4386.47|4385.87|28
1647581360000|2022-03-18 05:29:20|4386.47|4385.87|4386.72|4386.12|4387.22|4386.62|4386.47|4385.87|47
1647581370000|2022-03-18 05:29:30|4386.84|4386.24|4386.97|4386.37|4386.97|4386.37|4386.72|4386.12|5
1647581380000|2022-03-18 05:29:40|4386.84|4386.24|4387.22|4386.62|4387.22|4386.62|4386.84|4386.24|33
1647581390000|2022-03-18 05:29:50|4387.34|4386.74|4387.22|4386.62|4387.47|4386.87|4387.09|4386.49|33
1647581400000|2022-03-18 05:30:00|4387.09|4386.49|4387.09|4386.49|4387.22|4386.62|4386.72|4386.12|37
1647581410000|2022-03-18 05:30:10|4386.97|4386.37|4387.22|4386.62|4387.34|4386.74|4386.97|4386.37|20
1647581420000|2022-03-18 05:30:20|4387.09|4386.49|4387.09|4386.49|4387.09|4386.49|4387.09|4386.49|3
1647581430000|2022-03-18 05:30:30|4386.97|4386.37|4386.47|4385.87|4386.97|4386.37|4386.47|4385.87|15
1647581450000|2022-03-18 05:30:50|||||||||9
1647581460000|2022-03-18 05:31:00|4386.34|4385.74|4386.22|4385.62|4386.34|4385.74|4386.22|4385.62|15
1647581470000|2022-03-18 05:31:10|4386.59|4385.99|4386.22|4385.62|4386.59|4385.99|4385.97|4385.37|47
1647581480000|2022-03-18 05:31:20|4386.09|4385.49|4385.72|4385.12|4386.22|4385.62|4385.72|4385.12|20
1647581490000|2022-03-18 05:31:30|4385.22|4384.62|4385.47|4384.87|4385.47|4384.87|4385.22|4384.62|30
1647581500000|2022-03-18 05:31:40|||||||||7
1647581510000|2022-03-18 05:31:50|4385.72|4385.12|4385.97|4385.37|4385.97|4385.37|4385.72|4385.12|22
1647581520000|2022-03-18 05:32:00|4386.22|4385.62|4386.22|4385.62|4386.47|4385.87|4386.22|4385.62|20
1647581530000|2022-03-18 05:32:10|4386.34|4385.74|4385.72|4385.12|4386.34|4385.74|4385.72|4385.12|13
1647581540000|2022-03-18 05:32:20|4385.59|4384.99|4385.72|4385.12|4385.97|4385.37|4385.47|4384.87|75
1647581550000|2022-03-18 05:32:30|4385.84|4385.24|4385.97|4385.37|4385.97|4385.37|4385.72|4385.12|3
1647581560000|2022-03-18 05:32:40|4386.09|4385.49|4385.97|4385.37|4386.09|4385.49|4385.97|4385.37|4
1647581570000|2022-03-18 05:32:50|4386.09|4385.49|4386.09|4385.49|4386.09|4385.49|4386.09|4385.49|3
1647581580000|2022-03-18 05:33:00|4386.22|4385.62|4386.22|4385.62|4386.72|4386.12|4386.22|4385.62|78
1647581590000|2022-03-18 05:33:10|4385.97|4385.37|4386.22|4385.62|4386.22|4385.62|4385.97|4385.37|6
1647581600000|2022-03-18 05:33:20|4386.34|4385.74|4386.47|4385.87|4386.47|4385.87|4386.34|4385.74|3
1647581610000|2022-03-18 05:33:30|4386.59|4385.99|4386.72|4386.12|4386.72|4386.12|4386.59|4385.99|4
1647581620000|2022-03-18 05:33:40|4386.47|4385.87|4386.47|4385.87|4386.72|4386.12|4386.47|4385.87|12
1647581640000|2022-03-18 05:34:00|4386.72|4386.12|4386.72|4386.12|4386.72|4386.12|4386.72|4386.12|4
1647581650000|2022-03-18 05:34:10|||||||||10
1647581660000|2022-03-18 05:34:20|||||||||1
1647581670000|2022-03-18 05:34:30|4387.72|4387.12|4387.72|4387.12|4387.72|4387.12|4387.47|4386.87|76
1647581680000|2022-03-18 05:34:40|4387.47|4386.87|4387.22|4386.62|4387.59|4386.99|4387.22|4386.62|35
1647581690000|2022-03-18 05:34:50|4387.34|4386.74|4387.47|4386.87|4387.72|4387.12|4387.22|4386.62|21
1647581700000|2022-03-18 05:35:00|4387.22|4386.62|4387.22|4386.62|4387.47|4386.87|4387.09|4386.49|21
1647581710000|2022-03-18 05:35:10|4387.34|4386.74|4387.09|4386.49|4387.47|4386.87|4386.97|4386.37|26
1647581720000|2022-03-18 05:35:20|4386.97|4386.37|4386.97|4386.37|4387.22|4386.62|4386.97|4386.37|3
1647581730000|2022-03-18 05:35:30|4386.72|4386.12|4387.47|4386.87|4387.59|4386.99|4386.72|4386.12|90
1647581740000|2022-03-18 05:35:40|4387.72|4387.12|4387.72|4387.12|4387.72|4387.12|4387.72|4387.12|5
1647581750000|2022-03-18 05:35:50|4387.59|4386.99|4387.47|4386.87|4387.59|4386.99|4387.47|4386.87|9
1647581760000|2022-03-18 05:36:00|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|7
1647581770000|2022-03-18 05:36:10|4387.47|4386.87|4387.47|4386.87|4387.47|4386.87|4387.47|4386.87|7
1647581780000|2022-03-18 05:36:20|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|2
1647581790000|2022-03-18 05:36:30|4386.97|4386.37|4386.97|4386.37|4387.09|4386.49|4386.97|4386.37|11
1647581800000|2022-03-18 05:36:40|||||||||2
1647581810000|2022-03-18 05:36:50|4387.09|4386.49|4387.47|4386.87|4387.47|4386.87|4387.09|4386.49|9
1647581820000|2022-03-18 05:37:00|4387.34|4386.74|4387.34|4386.74|4387.47|4386.87|4387.34|4386.74|16
1647581830000|2022-03-18 05:37:10|4387.47|4386.87|4387.34|4386.74|4387.47|4386.87|4387.22|4386.62|5
1647581840000|2022-03-18 05:37:20|4387.22|4386.62|4386.97|4386.37|4387.22|4386.62|4386.97|4386.37|4
1647581860000|2022-03-18 05:37:40|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|9
1647581870000|2022-03-18 05:37:50|4387.09|4386.49|4387.34|4386.74|4387.34|4386.74|4387.09|4386.49|4
1647581880000|2022-03-18 05:38:00|4387.22|4386.62|4387.47|4386.87|4387.47|4386.87|4387.22|4386.62|7
1647581890000|2022-03-18 05:38:10|4387.59|4386.99|4387.47|4386.87|4387.72|4387.12|4387.47|4386.87|18
1647581900000|2022-03-18 05:38:20|4387.72|4387.12|4387.97|4387.37|4387.97|4387.37|4387.72|4387.12|64
1647581910000|2022-03-18 05:38:30|4388.09|4387.49|4387.47|4386.87|4388.22|4387.62|4387.47|4386.87|49
1647581920000|2022-03-18 05:38:40|4387.34|4386.74|4387.47|4386.87|4387.47|4386.87|4387.22|4386.62|12
1647581930000|2022-03-18 05:38:50|4387.59|4386.99|4387.47|4386.87|4387.72|4387.12|4387.47|4386.87|14
1647581940000|2022-03-18 05:39:00|4387.34|4386.74|4387.59|4386.99|4387.72|4387.12|4387.34|4386.74|24
1647581950000|2022-03-18 05:39:10|4387.72|4387.12|4387.72|4387.12|4387.84|4387.24|4387.47|4386.87|10
1647581960000|2022-03-18 05:39:20|4387.47|4386.87|4387.84|4387.24|4387.84|4387.24|4387.47|4386.87|21
1647581970000|2022-03-18 05:39:30|4387.72|4387.12|4387.97|4387.37|4387.97|4387.37|4387.72|4387.12|15
1647581980000|2022-03-18 05:39:40|4387.84|4387.24|4387.72|4387.12|4387.97|4387.37|4387.72|4387.12|7
1647581990000|2022-03-18 05:39:50|4387.84|4387.24|4388.22|4387.62|4388.22|4387.62|4387.72|4387.12|15
1647582000000|2022-03-18 05:40:00|4388.47|4387.87|4389.09|4388.49|4389.22|4388.62|4388.47|4387.87|170
1647582010000|2022-03-18 05:40:10|4388.97|4388.37|4388.72|4388.12|4388.97|4388.37|4388.09|4387.49|63
1647582020000|2022-03-18 05:40:20|4388.22|4387.62|4388.47|4387.87|4388.72|4388.12|4388.22|4387.62|105
1647582030000|2022-03-18 05:40:30|4388.22|4387.62|4388.22|4387.62|4388.34|4387.74|4387.97|4387.37|28
1647582040000|2022-03-18 05:40:40|4388.34|4387.74|4388.47|4387.87|4388.47|4387.87|4388.22|4387.62|2
1647582050000|2022-03-18 05:40:50|4388.22|4387.62|4388.09|4387.49|4388.22|4387.62|4388.09|4387.49|16
1647582060000|2022-03-18 05:41:00|4388.22|4387.62|4388.22|4387.62|4388.34|4387.74|4388.09|4387.49|7
1647582070000|2022-03-18 05:41:10|4388.09|4387.49|4388.59|4387.99|4388.59|4387.99|4388.09|4387.49|18
1647582080000|2022-03-18 05:41:20|4388.47|4387.87|4388.59|4387.99|4388.72|4388.12|4388.47|4387.87|38
1647582090000|2022-03-18 05:41:30|4388.72|4388.12|4388.59|4387.99|4388.72|4388.12|4388.59|4387.99|11
1647582100000|2022-03-18 05:41:40|4388.72|4388.12|4388.72|4388.12|4388.97|4388.37|4388.59|4387.99|23
1647582110000|2022-03-18 05:41:50|4388.47|4387.87|4388.72|4388.12|4388.72|4388.12|4388.47|4387.87|17
1647582120000|2022-03-18 05:42:00|4388.97|4388.37|4388.97|4388.37|4389.22|4388.62|4388.72|4388.12|60
1647582130000|2022-03-18 05:42:10|4389.47|4388.87|4388.72|4388.12|4389.47|4388.87|4388.72|4388.12|55
1647582140000|2022-03-18 05:42:20|4388.84|4388.24|4388.72|4388.12|4388.84|4388.24|4388.72|4388.12|22
1647582150000|2022-03-18 05:42:30|4388.84|4388.24|4388.97|4388.37|4388.97|4388.37|4388.72|4388.12|24
1647582160000|2022-03-18 05:42:40|4389.09|4388.49|4389.22|4388.62|4389.47|4388.87|4389.09|4388.49|26
1647582170000|2022-03-18 05:42:50|4389.09|4388.49|4388.84|4388.24|4389.22|4388.62|4388.72|4388.12|17
1647582180000|2022-03-18 05:43:00|4388.72|4388.12|4389.22|4388.62|4389.22|4388.62|4388.72|4388.12|20
1647582190000|2022-03-18 05:43:10|4388.97|4388.37|4389.47|4388.87|4389.59|4388.99|4388.97|4388.37|24
1647582200000|2022-03-18 05:43:20|4389.34|4388.74|4389.22|4388.62|4389.47|4388.87|4389.22|4388.62|7
1647582210000|2022-03-18 05:43:30|4389.09|4388.49|4388.97|4388.37|4389.22|4388.62|4388.97|4388.37|9
1647582220000|2022-03-18 05:43:40|4389.09|4388.49|4388.97|4388.37|4389.09|4388.49|4388.97|4388.37|3
1647582230000|2022-03-18 05:43:50|4389.22|4388.62|4389.34|4388.74|4389.47|4388.87|4389.22|4388.62|16
1647582240000|2022-03-18 05:44:00|4389.22|4388.62|4389.34|4388.74|4389.47|4388.87|4389.22|4388.62|50
1647582250000|2022-03-18 05:44:10|4389.47|4388.87|4389.34|4388.74|4389.47|4388.87|4389.22|4388.62|35
1647582260000|2022-03-18 05:44:20|4389.22|4388.62|4389.22|4388.62|4389.47|4388.87|4389.09|4388.49|30
1647582270000|2022-03-18 05:44:30|4389.09|4388.49|4389.47|4388.87|4389.47|4388.87|4389.09|4388.49|14
1647582280000|2022-03-18 05:44:40|4389.22|4388.62|4389.34|4388.74|4389.47|4388.87|4389.22|4388.62|82
1647582290000|2022-03-18 05:44:50|4389.47|4388.87|4389.47|4388.87|4389.47|4388.87|4389.34|4388.74|21
1647582300000|2022-03-18 05:45:00|4389.34|4388.74|4389.97|4389.37|4389.97|4389.37|4389.34|4388.74|42
1647582310000|2022-03-18 05:45:10|4389.72|4389.12|4389.97|4389.37|4389.97|4389.37|4389.47|4388.87|30
1647582320000|2022-03-18 05:45:20|4390.09|4389.49|4389.97|4389.37|4390.22|4389.62|4389.97|4389.37|60
1647582330000|2022-03-18 05:45:30|4390.09|4389.49|4389.72|4389.12|4390.22|4389.62|4389.72|4389.12|10
1647582340000|2022-03-18 05:45:40|4389.84|4389.24|4389.84|4389.24|4389.97|4389.37|4389.72|4389.12|19
1647582350000|2022-03-18 05:45:50|4389.72|4389.12|4389.97|4389.37|4389.97|4389.37|4389.72|4389.12|9
1647582360000|2022-03-18 05:46:00|4389.72|4389.12|4389.09|4388.49|4389.84|4389.24|4389.09|4388.49|101
1647582370000|2022-03-18 05:46:10|4389.22|4388.62|4388.72|4388.12|4389.22|4388.62|4388.72|4388.12|25
1647582380000|2022-03-18 05:46:20|4388.84|4388.24|4389.22|4388.62|4389.47|4388.87|4388.84|4388.24|28
1647582390000|2022-03-18 05:46:30|4389.47|4388.87|4389.22|4388.62|4389.47|4388.87|4389.22|4388.62|9
1647582400000|2022-03-18 05:46:40|4389.34|4388.74|4389.09|4388.49|4389.47|4388.87|4389.09|4388.49|23
1647582410000|2022-03-18 05:46:50|4388.97|4388.37|4389.09|4388.49|4389.22|4388.62|4388.97|4388.37|2
1647582420000|2022-03-18 05:47:00|4389.22|4388.62|4389.34|4388.74|4389.47|4388.87|4388.84|4388.24|42
1647582430000|2022-03-18 05:47:10|4389.47|4388.87|4389.47|4388.87|4389.47|4388.87|4389.34|4388.74|2
1647582440000|2022-03-18 05:47:20|4389.72|4389.12|4389.72|4389.12|4389.72|4389.12|4389.72|4389.12|6
1647582450000|2022-03-18 05:47:30|4389.47|4388.87|4389.47|4388.87|4389.72|4389.12|4389.34|4388.74|28
1647582460000|2022-03-18 05:47:40|4389.34|4388.74|4389.72|4389.12|4389.72|4389.12|4389.34|4388.74|6
1647582470000|2022-03-18 05:47:50|4389.59|4388.99|4389.84|4389.24|4389.97|4389.37|4389.47|4388.87|13
1647582480000|2022-03-18 05:48:00|4389.97|4389.37|4390.59|4389.99|4390.72|4390.12|4389.97|4389.37|45
1647582490000|2022-03-18 05:48:10|4390.47|4389.87|4390.59|4389.99|4390.72|4390.12|4390.47|4389.87|12
1647582500000|2022-03-18 05:48:20|4390.47|4389.87|4390.97|4390.37|4390.97|4390.37|4390.47|4389.87|30
1647582510000|2022-03-18 05:48:30|||||||||11
1647582520000|2022-03-18 05:48:40|4390.84|4390.24|4390.97|4390.37|4390.97|4390.37|4390.84|4390.24|17
1647582530000|2022-03-18 05:48:50|4391.09|4390.49|4390.72|4390.12|4391.09|4390.49|4390.72|4390.12|17
1647582540000|2022-03-18 05:49:00|4390.84|4390.24|4390.84|4390.24|4390.84|4390.24|4390.72|4390.12|8
1647582550000|2022-03-18 05:49:10|4390.72|4390.12|4390.84|4390.24|4390.97|4390.37|4390.59|4389.99|14
1647582560000|2022-03-18 05:49:20|4390.72|4390.12|4390.97|4390.37|4390.97|4390.37|4390.72|4390.12|13
1647582570000|2022-03-18 05:49:30|4390.84|4390.24|4391.22|4390.62|4391.22|4390.62|4390.59|4389.99|41
1647582580000|2022-03-18 05:49:40|4391.34|4390.74|4391.34|4390.74|4391.47|4390.87|4391.22|4390.62|30
1647582590000|2022-03-18 05:49:50|4391.22|4390.62|4391.47|4390.87|4391.72|4391.12|4391.22|4390.62|21
1647582600000|2022-03-18 05:50:00|4391.22|4390.62|4391.34|4390.74|4391.47|4390.87|4391.22|4390.62|25
1647582610000|2022-03-18 05:50:10|4391.47|4390.87|4391.47|4390.87|4391.72|4391.12|4391.47|4390.87|9
1647582620000|2022-03-18 05:50:20|4391.22|4390.62|4391.34|4390.74|4391.47|4390.87|4391.22|4390.62|5
1647582630000|2022-03-18 05:50:30|4391.22|4390.62|4391.59|4390.99|4391.59|4390.99|4391.22|4390.62|29
1647582640000|2022-03-18 05:50:40|4391.47|4390.87|4391.72|4391.12|4391.72|4391.12|4391.47|4390.87|2
1647582650000|2022-03-18 05:50:50|4391.47|4390.87|4391.22|4390.62|4391.47|4390.87|4391.22|4390.62|20
1647582660000|2022-03-18 05:51:00|4390.97|4390.37|4391.22|4390.62|4391.47|4390.87|4390.97|4390.37|51
1647582670000|2022-03-18 05:51:10|4391.34|4390.74|4391.22|4390.62|4391.34|4390.74|4391.22|4390.62|8
1647582680000|2022-03-18 05:51:20|4391.34|4390.74|4391.34|4390.74|4391.47|4390.87|4391.34|4390.74|9
1647582690000|2022-03-18 05:51:30|4391.22|4390.62|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|17
1647582700000|2022-03-18 05:51:40|4390.97|4390.37|4391.22|4390.62|4391.34|4390.74|4390.97|4390.37|18
1647582710000|2022-03-18 05:51:50|4391.34|4390.74|4391.47|4390.87|4391.72|4391.12|4391.22|4390.62|10
1647582720000|2022-03-18 05:52:00|4391.59|4390.99|4391.72|4391.12|4391.72|4391.12|4391.59|4390.99|21
1647582740000|2022-03-18 05:52:20|4391.97|4391.37|4392.22|4391.62|4392.22|4391.62|4391.97|4391.37|164
1647582750000|2022-03-18 05:52:30|4391.97|4391.37|4391.22|4390.62|4391.97|4391.37|4391.22|4390.62|37
1647582760000|2022-03-18 05:52:40|4390.97|4390.37|4390.72|4390.12|4390.97|4390.37|4390.72|4390.12|32
1647582770000|2022-03-18 05:52:50|4390.47|4389.87|4390.22|4389.62|4390.72|4390.12|4390.22|4389.62|31
1647582780000|2022-03-18 05:53:00|4390.34|4389.74|4390.72|4390.12|4390.72|4390.12|4390.34|4389.74|14
1647582790000|2022-03-18 05:53:10|4390.47|4389.87|4390.22|4389.62|4390.72|4390.12|4390.22|4389.62|17
1647582800000|2022-03-18 05:53:20|4390.34|4389.74|4390.47|4389.87|4390.47|4389.87|4390.22|4389.62|12
1647582810000|2022-03-18 05:53:30|4390.34|4389.74|4390.34|4389.74|4390.59|4389.99|4390.09|4389.49|17
1647582820000|2022-03-18 05:53:40|4390.47|4389.87|4390.47|4389.87|4390.47|4389.87|4390.34|4389.74|4
1647582830000|2022-03-18 05:53:50|4390.72|4390.12|4390.34|4389.74|4390.72|4390.12|4390.34|4389.74|44
1647582840000|2022-03-18 05:54:00|4390.47|4389.87|4390.22|4389.62|4390.59|4389.99|4389.97|4389.37|34
1647582850000|2022-03-18 05:54:10|4389.97|4389.37|4390.22|4389.62|4390.22|4389.62|4389.97|4389.37|12
1647582860000|2022-03-18 05:54:20|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|8
1647582870000|2022-03-18 05:54:30|4390.09|4389.49|4389.47|4388.87|4390.34|4389.74|4389.47|4388.87|66
1647582880000|2022-03-18 05:54:40|||||||||8
1647582890000|2022-03-18 05:54:50|4389.59|4388.99|4389.47|4388.87|4389.59|4388.99|4389.47|4388.87|31
1647582900000|2022-03-18 05:55:00|4389.22|4388.62|4389.47|4388.87|4389.47|4388.87|4389.22|4388.62|28
1647582910000|2022-03-18 05:55:10|4389.72|4389.12|4389.47|4388.87|4389.72|4389.12|4389.47|4388.87|14
1647582920000|2022-03-18 05:55:20|4389.34|4388.74|4389.47|4388.87|4389.47|4388.87|4389.22|4388.62|25
1647582930000|2022-03-18 05:55:30|4389.59|4388.99|4389.72|4389.12|4390.22|4389.62|4389.59|4388.99|34
1647582940000|2022-03-18 05:55:40|4389.84|4389.24|4390.34|4389.74|4390.47|4389.87|4389.84|4389.24|40
1647582950000|2022-03-18 05:55:50|4390.47|4389.87|4389.72|4389.12|4390.72|4390.12|4389.72|4389.12|48
1647582960000|2022-03-18 05:56:00|4389.84|4389.24|4389.72|4389.12|4389.84|4389.24|4389.47|4388.87|16
1647582970000|2022-03-18 05:56:10|4389.84|4389.24|4389.34|4388.74|4389.84|4389.24|4389.22|4388.62|37
1647582980000|2022-03-18 05:56:20|4389.22|4388.62|4389.72|4389.12|4389.72|4389.12|4389.22|4388.62|17
1647582990000|2022-03-18 05:56:30|4389.84|4389.24|4389.97|4389.37|4389.97|4389.37|4389.72|4389.12|15
1647583000000|2022-03-18 05:56:40|4390.09|4389.49|4390.22|4389.62|4390.22|4389.62|4390.09|4389.49|6
1647583010000|2022-03-18 05:56:50|4390.34|4389.74|4390.22|4389.62|4390.34|4389.74|4390.22|4389.62|9
1647583020000|2022-03-18 05:57:00|4390.34|4389.74|4390.34|4389.74|4390.34|4389.74|4389.97|4389.37|22
1647583030000|2022-03-18 05:57:10|4390.47|4389.87|4390.47|4389.87|4390.72|4390.12|4390.34|4389.74|27
1647583040000|2022-03-18 05:57:20|4390.59|4389.99|4390.97|4390.37|4390.97|4390.37|4390.59|4389.99|34
1647583050000|2022-03-18 05:57:30|4390.84|4390.24|4391.22|4390.62|4391.34|4390.74|4390.72|4390.12|35
1647583060000|2022-03-18 05:57:40|4391.09|4390.49|4391.47|4390.87|4391.47|4390.87|4390.97|4390.37|48
1647583070000|2022-03-18 05:57:50|4391.59|4390.99|4391.47|4390.87|4391.72|4391.12|4391.47|4390.87|9
1647583080000|2022-03-18 05:58:00|4391.34|4390.74|4391.72|4391.12|4391.72|4391.12|4391.22|4390.62|36
1647583090000|2022-03-18 05:58:10|4391.47|4390.87|4391.47|4390.87|4391.47|4390.87|4391.22|4390.62|15
1647583100000|2022-03-18 05:58:20|4391.34|4390.74|4390.97|4390.37|4391.34|4390.74|4390.97|4390.37|27
1647583110000|2022-03-18 05:58:30|4391.09|4390.49|4391.09|4390.49|4391.22|4390.62|4390.97|4390.37|38
1647583120000|2022-03-18 05:58:40|4391.22|4390.62|4390.97|4390.37|4391.22|4390.62|4390.72|4390.12|16
1647583130000|2022-03-18 05:58:50|4390.72|4390.12|4390.84|4390.24|4390.84|4390.24|4390.72|4390.12|6
1647583140000|2022-03-18 05:59:00|4390.72|4390.12|4391.22|4390.62|4391.34|4390.74|4390.72|4390.12|20
1647583150000|2022-03-18 05:59:10|4391.72|4391.12|4391.34|4390.74|4391.72|4391.12|4391.34|4390.74|32
1647583160000|2022-03-18 05:59:20|4391.47|4390.87|4391.09|4390.49|4391.72|4391.12|4390.97|4390.37|68
1647583170000|2022-03-18 05:59:30|4391.22|4390.62|4390.72|4390.12|4391.22|4390.62|4390.47|4389.87|60
1647583180000|2022-03-18 05:59:40|4390.97|4390.37|4390.97|4390.37|4390.97|4390.37|4390.59|4389.99|7
1647583190000|2022-03-18 05:59:50|4390.84|4390.24|4390.97|4390.37|4391.09|4390.49|4390.34|4389.74|59
1647583200000|2022-03-18 06:00:00|4390.72|4390.12|4390.72|4390.12|4391.22|4390.62|4390.72|4390.12|76
1647583210000|2022-03-18 06:00:10|4390.97|4390.37|4390.84|4390.24|4390.97|4390.37|4390.34|4389.74|70
1647583220000|2022-03-18 06:00:20|4390.97|4390.37|4390.72|4390.12|4391.09|4390.49|4390.72|4390.12|21
1647583230000|2022-03-18 06:00:30|4390.84|4390.24|4391.59|4390.99|4391.72|4391.12|4390.84|4390.24|36
1647583240000|2022-03-18 06:00:40|4391.47|4390.87|4391.97|4391.37|4392.09|4391.49|4391.22|4390.62|39
1647583250000|2022-03-18 06:00:50|4391.72|4391.12|4391.34|4390.74|4391.84|4391.24|4391.34|4390.74|26
1647583260000|2022-03-18 06:01:00|4391.22|4390.62|4391.47|4390.87|4391.72|4391.12|4391.22|4390.62|11
1647583270000|2022-03-18 06:01:10|4391.34|4390.74|4391.22|4390.62|4391.34|4390.74|4390.97|4390.37|6
1647583280000|2022-03-18 06:01:20|4391.34|4390.74|4391.22|4390.62|4391.34|4390.74|4391.22|4390.62|0
1647583290000|2022-03-18 06:01:30|4390.97|4390.37|4391.72|4391.12|4391.72|4391.12|4390.97|4390.37|18
1647583300000|2022-03-18 06:01:40|4391.84|4391.24|4392.09|4391.49|4392.09|4391.49|4391.84|4391.24|17
1647583310000|2022-03-18 06:01:50|4392.22|4391.62|4392.34|4391.74|4393.22|4392.62|4392.22|4391.62|99
1647583320000|2022-03-18 06:02:00|4392.47|4391.87|4392.97|4392.37|4392.97|4392.37|4392.34|4391.74|34
1647583330000|2022-03-18 06:02:10|4392.72|4392.12|4392.97|4392.37|4393.47|4392.87|4392.72|4392.12|48
1647583340000|2022-03-18 06:02:20|4393.09|4392.49|4392.97|4392.37|4393.22|4392.62|4392.97|4392.37|48
1647583350000|2022-03-18 06:02:30|4393.09|4392.49|4393.09|4392.49|4393.22|4392.62|4392.72|4392.12|58
1647583360000|2022-03-18 06:02:40|4392.84|4392.24|4392.97|4392.37|4393.22|4392.62|4392.72|4392.12|34
1647583370000|2022-03-18 06:02:50|4392.84|4392.24|4392.97|4392.37|4393.22|4392.62|4392.84|4392.24|22
1647583380000|2022-03-18 06:03:00|4393.22|4392.62|4393.09|4392.49|4393.47|4392.87|4393.09|4392.49|30
1647583390000|2022-03-18 06:03:10|4393.22|4392.62|4393.09|4392.49|4393.22|4392.62|4393.09|4392.49|2
1647583400000|2022-03-18 06:03:20|4392.97|4392.37|4393.47|4392.87|4393.47|4392.87|4392.97|4392.37|12
1647583410000|2022-03-18 06:03:30|4393.22|4392.62|4392.97|4392.37|4393.22|4392.62|4392.97|4392.37|68
1647583420000|2022-03-18 06:03:40|4393.22|4392.62|4393.47|4392.87|4393.47|4392.87|4393.22|4392.62|41
1647583430000|2022-03-18 06:03:50|4393.22|4392.62|4393.22|4392.62|4393.47|4392.87|4393.22|4392.62|32
1647583440000|2022-03-18 06:04:00|4393.09|4392.49|4393.22|4392.62|4393.22|4392.62|4393.09|4392.49|17
1647583450000|2022-03-18 06:04:10|4393.09|4392.49|4392.72|4392.12|4393.09|4392.49|4392.59|4391.99|28
1647583460000|2022-03-18 06:04:20|4392.97|4392.37|4392.97|4392.37|4392.97|4392.37|4392.97|4392.37|10
1647583470000|2022-03-18 06:04:30|4393.22|4392.62|4393.72|4393.12|4393.72|4393.12|4393.09|4392.49|39
1647583490000|2022-03-18 06:04:50|||||||||28
1647583500000|2022-03-18 06:05:00|||||||||51
1647583510000|2022-03-18 06:05:10|4394.22|4393.62|4394.22|4393.62|4394.47|4393.87|4394.22|4393.62|106
1647583520000|2022-03-18 06:05:20|4394.34|4393.74|4394.22|4393.62|4394.47|4393.87|4393.97|4393.37|28
1647583530000|2022-03-18 06:05:30|||||||||3
1647583540000|2022-03-18 06:05:40|4394.47|4393.87|4394.97|4394.37|4394.97|4394.37|4394.34|4393.74|67
1647583550000|2022-03-18 06:05:50|4394.72|4394.12|4395.22|4394.62|4395.22|4394.62|4394.72|4394.12|27
1647583560000|2022-03-18 06:06:00|4394.97|4394.37|4394.97|4394.37|4394.97|4394.37|4394.97|4394.37|25
1647583570000|2022-03-18 06:06:10|4394.72|4394.12|4394.72|4394.12|4394.84|4394.24|4394.72|4394.12|15
1647583580000|2022-03-18 06:06:20|4394.47|4393.87|4394.97|4394.37|4394.97|4394.37|4394.47|4393.87|48
1647583590000|2022-03-18 06:06:30|4394.09|4393.49|4394.34|4393.74|4394.34|4393.74|4393.97|4393.37|105
1647583600000|2022-03-18 06:06:40|4394.47|4393.87|4395.22|4394.62|4395.22|4394.62|4394.47|4393.87|49
1647583610000|2022-03-18 06:06:50|4394.97|4394.37|4394.34|4393.74|4394.97|4394.37|4394.22|4393.62|28
1647583620000|2022-03-18 06:07:00|4394.47|4393.87|4394.47|4393.87|4394.47|4393.87|4394.09|4393.49|33
1647583630000|2022-03-18 06:07:10|4394.59|4393.99|4394.97|4394.37|4394.97|4394.37|4394.59|4393.99|11
1647583640000|2022-03-18 06:07:20|4394.84|4394.24|4394.72|4394.12|4394.97|4394.37|4394.47|4393.87|22
1647583650000|2022-03-18 06:07:30|4394.84|4394.24|4394.84|4394.24|4394.97|4394.37|4394.72|4394.12|11
1647583660000|2022-03-18 06:07:40|4394.72|4394.12|4394.97|4394.37|4394.97|4394.37|4394.72|4394.12|4
1647583670000|2022-03-18 06:07:50|4395.09|4394.49|4395.22|4394.62|4395.22|4394.62|4395.09|4394.49|20
1647583680000|2022-03-18 06:08:00|4395.09|4394.49|4394.47|4393.87|4395.09|4394.49|4394.47|4393.87|5
1647583690000|2022-03-18 06:08:10|4394.59|4393.99|4394.72|4394.12|4394.72|4394.12|4394.47|4393.87|4
1647583700000|2022-03-18 06:08:20|4394.84|4394.24|4394.72|4394.12|4394.97|4394.37|4394.72|4394.12|1
1647583710000|2022-03-18 06:08:30|4394.84|4394.24|4394.84|4394.24|4394.84|4394.24|4394.72|4394.12|1
1647583720000|2022-03-18 06:08:40|4394.72|4394.12|4394.72|4394.12|4394.97|4394.37|4394.47|4393.87|31
1647583730000|2022-03-18 06:08:50|4394.84|4394.24|4395.22|4394.62|4395.22|4394.62|4394.84|4394.24|8
1647583740000|2022-03-18 06:09:00|4394.97|4394.37|4394.97|4394.37|4394.97|4394.37|4394.97|4394.37|6
1647583750000|2022-03-18 06:09:10|4394.84|4394.24|4394.97|4394.37|4394.97|4394.37|4394.84|4394.24|7
1647583760000|2022-03-18 06:09:20|||||||||2
1647583770000|2022-03-18 06:09:30|4395.09|4394.49|4395.72|4395.12|4395.72|4395.12|4395.09|4394.49|29
1647583780000|2022-03-18 06:09:40|4395.97|4395.37|4395.97|4395.37|4396.22|4395.62|4395.97|4395.37|58
1647583790000|2022-03-18 06:09:50|4396.22|4395.62|4396.22|4395.62|4396.22|4395.62|4396.22|4395.62|18
1647583800000|2022-03-18 06:10:00|4395.97|4395.37|4396.47|4395.87|4396.47|4395.87|4395.97|4395.37|43
1647583810000|2022-03-18 06:10:10|4396.72|4396.12|4396.47|4395.87|4396.72|4396.12|4396.47|4395.87|49
1647583820000|2022-03-18 06:10:20|4396.34|4395.74|4395.97|4395.37|4396.47|4395.87|4395.47|4394.87|49
1647583830000|2022-03-18 06:10:30|4396.22|4395.62|4395.97|4395.37|4396.22|4395.62|4395.97|4395.37|15
1647583840000|2022-03-18 06:10:40|4396.09|4395.49|4396.47|4395.87|4396.59|4395.99|4396.09|4395.49|38
1647583850000|2022-03-18 06:10:50|4396.59|4395.99|4396.22|4395.62|4396.72|4396.12|4396.22|4395.62|12
1647583860000|2022-03-18 06:11:00|4396.34|4395.74|4397.09|4396.49|4397.72|4397.12|4396.22|4395.62|225
1647583870000|2022-03-18 06:11:10|4397.22|4396.62|4397.09|4396.49|4397.22|4396.62|4396.97|4396.37|33
1647583880000|2022-03-18 06:11:20|4397.22|4396.62|4397.72|4397.12|4397.72|4397.12|4396.97|4396.37|19
1647583890000|2022-03-18 06:11:30|4397.97|4397.37|4397.72|4397.12|4397.97|4397.37|4397.59|4396.99|17
1647583900000|2022-03-18 06:11:40|4397.84|4397.24|4397.72|4397.12|4397.97|4397.37|4397.72|4397.12|20
1647583910000|2022-03-18 06:11:50|4397.84|4397.24|4397.72|4397.12|4397.84|4397.24|4397.72|4397.12|6
1647583920000|2022-03-18 06:12:00|4397.84|4397.24|4398.22|4397.62|4398.22|4397.62|4397.72|4397.12|25
1647583930000|2022-03-18 06:12:10|4398.47|4397.87|4398.47|4397.87|4398.47|4397.87|4398.34|4397.74|12
1647583940000|2022-03-18 06:12:20|4398.34|4397.74|4398.72|4398.12|4398.84|4398.24|4398.34|4397.74|131
1647583950000|2022-03-18 06:12:30|||||||||7
1647583960000|2022-03-18 06:12:40|4398.84|4398.24|4398.97|4398.37|4398.97|4398.37|4398.72|4398.12|16
1647583970000|2022-03-18 06:12:50|4399.22|4398.62|4399.22|4398.62|4399.22|4398.62|4399.09|4398.49|40
1647583980000|2022-03-18 06:13:00|4399.09|4398.49|4399.22|4398.62|4399.22|4398.62|4399.09|4398.49|13
1647583990000|2022-03-18 06:13:10|4399.72|4399.12|4400.09|4399.49|4400.09|4399.49|4399.72|4399.12|78
1647584000000|2022-03-18 06:13:20|4400.22|4399.62|4397.97|4397.37|4400.22|4399.62|4397.97|4397.37|170
1647584010000|2022-03-18 06:13:30|4398.22|4397.62|4397.97|4397.37|4398.22|4397.62|4397.97|4397.37|32
1647584020000|2022-03-18 06:13:40|4398.22|4397.62|4398.22|4397.62|4398.47|4397.87|4398.22|4397.62|13
1647584030000|2022-03-18 06:13:50|4398.09|4397.49|4398.22|4397.62|4398.22|4397.62|4397.97|4397.37|16
1647584040000|2022-03-18 06:14:00|4398.09|4397.49|4398.47|4397.87|4398.47|4397.87|4398.09|4397.49|20
1647584050000|2022-03-18 06:14:10|4398.72|4398.12|4398.47|4397.87|4398.72|4398.12|4398.47|4397.87|42
1647584060000|2022-03-18 06:14:20|4398.34|4397.74|4398.47|4397.87|4398.47|4397.87|4398.22|4397.62|10
1647584070000|2022-03-18 06:14:30|4398.59|4397.99|4398.72|4398.12|4398.72|4398.12|4398.47|4397.87|24
1647584080000|2022-03-18 06:14:40|4398.84|4398.24|4398.47|4397.87|4398.84|4398.24|4398.47|4397.87|13
1647584090000|2022-03-18 06:14:50|4398.59|4397.99|4398.47|4397.87|4398.72|4398.12|4398.47|4397.87|14
1647584100000|2022-03-18 06:15:00|4398.59|4397.99|4398.22|4397.62|4398.59|4397.99|4398.22|4397.62|15
1647584110000|2022-03-18 06:15:10|4398.09|4397.49|4398.22|4397.62|4398.22|4397.62|4397.97|4397.37|24
1647584120000|2022-03-18 06:15:20|4398.47|4397.87|4398.22|4397.62|4398.47|4397.87|4398.22|4397.62|21
1647584130000|2022-03-18 06:15:30|4398.34|4397.74|4398.34|4397.74|4398.34|4397.74|4398.09|4397.49|29
1647584140000|2022-03-18 06:15:40|4398.22|4397.62|4398.47|4397.87|4398.47|4397.87|4398.09|4397.49|9
1647584150000|2022-03-18 06:15:50|4398.34|4397.74|4397.97|4397.37|4398.34|4397.74|4397.97|4397.37|15
1647584160000|2022-03-18 06:16:00|4397.84|4397.24|4397.47|4396.87|4397.97|4397.37|4397.34|4396.74|33
1647584170000|2022-03-18 06:16:10|4397.22|4396.62|4397.47|4396.87|4397.47|4396.87|4396.97|4396.37|19
1647584180000|2022-03-18 06:16:20|4397.34|4396.74|4396.97|4396.37|4397.47|4396.87|4396.97|4396.37|29
1647584190000|2022-03-18 06:16:30|4396.84|4396.24|4396.72|4396.12|4396.97|4396.37|4396.72|4396.12|18
1647584200000|2022-03-18 06:16:40|4396.84|4396.24|4396.72|4396.12|4396.84|4396.24|4396.72|4396.12|6
1647584210000|2022-03-18 06:16:50|4396.84|4396.24|4397.47|4396.87|4397.47|4396.87|4396.84|4396.24|35
1647584220000|2022-03-18 06:17:00|4397.34|4396.74|4397.22|4396.62|4397.34|4396.74|4396.97|4396.37|8
1647584230000|2022-03-18 06:17:10|4397.34|4396.74|4397.22|4396.62|4397.34|4396.74|4397.09|4396.49|11
1647584240000|2022-03-18 06:17:20|4397.09|4396.49|4397.22|4396.62|4397.22|4396.62|4397.09|4396.49|1
1647584250000|2022-03-18 06:17:30|4397.47|4396.87|4397.59|4396.99|4397.59|4396.99|4397.34|4396.74|9
1647584260000|2022-03-18 06:17:40|4397.72|4397.12|4397.09|4396.49|4397.72|4397.12|4397.09|4396.49|22
1647584270000|2022-03-18 06:17:50|4397.22|4396.62|4397.22|4396.62|4397.22|4396.62|4397.22|4396.62|10
1647584280000|2022-03-18 06:18:00|4397.09|4396.49|4396.84|4396.24|4397.09|4396.49|4396.84|4396.24|26
1647584290000|2022-03-18 06:18:10|4396.97|4396.37|4396.22|4395.62|4396.97|4396.37|4396.22|4395.62|38
1647584300000|2022-03-18 06:18:20|4396.34|4395.74|4396.72|4396.12|4396.72|4396.12|4396.09|4395.49|37
1647584310000|2022-03-18 06:18:30|4396.59|4395.99|4396.72|4396.12|4396.72|4396.12|4396.59|4395.99|11
1647584320000|2022-03-18 06:18:40|4397.09|4396.49|4396.97|4396.37|4397.22|4396.62|4396.97|4396.37|26
1647584330000|2022-03-18 06:18:50|4397.09|4396.49|4397.72|4397.12|4397.97|4397.37|4396.97|4396.37|49
1647584340000|2022-03-18 06:19:00|4397.84|4397.24|4397.97|4397.37|4397.97|4397.37|4397.72|4397.12|13
1647584350000|2022-03-18 06:19:10|4398.34|4397.74|4398.22|4397.62|4398.47|4397.87|4398.09|4397.49|22
1647584360000|2022-03-18 06:19:20|4398.34|4397.74|4398.47|4397.87|4398.47|4397.87|4398.34|4397.74|36
1647584370000|2022-03-18 06:19:30|4398.34|4397.74|4398.47|4397.87|4398.47|4397.87|4398.22|4397.62|41
1647584380000|2022-03-18 06:19:40|||||||||11
1647584390000|2022-03-18 06:19:50|4398.09|4397.49|4398.22|4397.62|4398.22|4397.62|4398.09|4397.49|11
1647584400000|2022-03-18 06:20:00|4398.47|4397.87|4398.47|4397.87|4398.47|4397.87|4398.34|4397.74|8
1647584410000|2022-03-18 06:20:10|||||||||3
1647584420000|2022-03-18 06:20:20|4398.22|4397.62|4398.47|4397.87|4398.47|4397.87|4398.22|4397.62|18
1647584430000|2022-03-18 06:20:30|4398.59|4397.99|4398.47|4397.87|4398.59|4397.99|4398.47|4397.87|13
1647584440000|2022-03-18 06:20:40|4398.59|4397.99|4398.22|4397.62|4398.59|4397.99|4398.22|4397.62|11
1647584450000|2022-03-18 06:20:50|4398.34|4397.74|4398.47|4397.87|4398.47|4397.87|4398.22|4397.62|31
1647584460000|2022-03-18 06:21:00|4398.34|4397.74|4397.72|4397.12|4398.34|4397.74|4397.72|4397.12|15
1647584470000|2022-03-18 06:21:10|4397.59|4396.99|4397.84|4397.24|4397.84|4397.24|4397.47|4396.87|22
1647584480000|2022-03-18 06:21:20|4397.97|4397.37|4397.97|4397.37|4398.09|4397.49|4397.72|4397.12|26
1647584490000|2022-03-18 06:21:30|4398.09|4397.49|4397.84|4397.24|4398.22|4397.62|4397.84|4397.24|17
1647584500000|2022-03-18 06:21:40|4397.97|4397.37|4397.97|4397.37|4398.09|4397.49|4397.72|4397.12|3
1647584510000|2022-03-18 06:21:50|4398.09|4397.49|4398.09|4397.49|4398.09|4397.49|4397.97|4397.37|55
1647584520000|2022-03-18 06:22:00|4397.97|4397.37|4397.97|4397.37|4398.09|4397.49|4397.84|4397.24|16
1647584530000|2022-03-18 06:22:10|4398.09|4397.49|4397.72|4397.12|4398.09|4397.49|4397.72|4397.12|4
1647584540000|2022-03-18 06:22:20|4397.59|4396.99|4397.47|4396.87|4397.59|4396.99|4397.22|4396.62|10
1647584550000|2022-03-18 06:22:30|4397.34|4396.74|4397.34|4396.74|4397.47|4396.87|4397.22|4396.62|16
1647584560000|2022-03-18 06:22:40|4397.47|4396.87|4396.72|4396.12|4397.47|4396.87|4396.59|4395.99|54
1647584570000|2022-03-18 06:22:50|4396.59|4395.99|4396.72|4396.12|4396.72|4396.12|4396.47|4395.87|7
1647584580000|2022-03-18 06:23:00|4396.97|4396.37|4397.47|4396.87|4397.47|4396.87|4396.97|4396.37|19
1647584590000|2022-03-18 06:23:10|4397.72|4397.12|4398.47|4397.87|4398.47|4397.87|4397.59|4396.99|37
1647584600000|2022-03-18 06:23:20|||||||||2
1647584610000|2022-03-18 06:23:30|||||||||15
1647584620000|2022-03-18 06:23:40|4398.34|4397.74|4398.34|4397.74|4398.34|4397.74|4398.34|4397.74|6
1647584630000|2022-03-18 06:23:50|4398.47|4397.87|4398.47|4397.87|4398.59|4397.99|4398.22|4397.62|9
1647584640000|2022-03-18 06:24:00|4398.59|4397.99|4398.47|4397.87|4398.59|4397.99|4398.47|4397.87|5
1647584650000|2022-03-18 06:24:10|4398.72|4398.12|4398.47|4397.87|4398.72|4398.12|4398.47|4397.87|25
1647584660000|2022-03-18 06:24:20|4398.34|4397.74|4398.59|4397.99|4398.72|4398.12|4398.22|4397.62|8
1647584670000|2022-03-18 06:24:30|4398.72|4398.12|4399.97|4399.37|4400.47|4399.87|4398.72|4398.12|172
1647584680000|2022-03-18 06:24:40|4399.72|4399.12|4399.72|4399.12|4399.72|4399.12|4399.72|4399.12|4
1647584690000|2022-03-18 06:24:50|4399.97|4399.37|4399.84|4399.24|4399.97|4399.37|4399.84|4399.24|48
1647584700000|2022-03-18 06:25:00|4399.72|4399.12|4399.47|4398.87|4399.84|4399.24|4399.47|4398.87|19
1647584710000|2022-03-18 06:25:10|4399.59|4398.99|4399.47|4398.87|4399.59|4398.99|4399.47|4398.87|1
1647584720000|2022-03-18 06:25:20|4399.59|4398.99|4399.47|4398.87|4399.59|4398.99|4399.47|4398.87|7
1647584730000|2022-03-18 06:25:30|4399.72|4399.12|4399.72|4399.12|4399.72|4399.12|4399.72|4399.12|10
1647584740000|2022-03-18 06:25:40|4399.47|4398.87|4399.22|4398.62|4399.47|4398.87|4399.22|4398.62|16
1647584750000|2022-03-18 06:25:50|4398.97|4398.37|4398.97|4398.37|4398.97|4398.37|4398.97|4398.37|10
1647584760000|2022-03-18 06:26:00|4398.84|4398.24|4398.97|4398.37|4399.22|4398.62|4398.84|4398.24|21
1647584770000|2022-03-18 06:26:10|4399.22|4398.62|4399.34|4398.74|4399.34|4398.74|4399.22|4398.62|3
1647584780000|2022-03-18 06:26:20|4399.22|4398.62|4399.72|4399.12|4399.72|4399.12|4399.22|4398.62|19
1647584790000|2022-03-18 06:26:30|4399.97|4399.37|4400.22|4399.62|4400.22|4399.62|4399.97|4399.37|21
1647584800000|2022-03-18 06:26:40|4399.97|4399.37|4399.97|4399.37|4399.97|4399.37|4399.72|4399.12|17
1647584810000|2022-03-18 06:26:50|4399.84|4399.24|4399.72|4399.12|4399.84|4399.24|4399.59|4398.99|12
1647584820000|2022-03-18 06:27:00|4399.84|4399.24|4399.72|4399.12|4399.84|4399.24|4399.72|4399.12|19
1647584830000|2022-03-18 06:27:10|4399.97|4399.37|4399.97|4399.37|4399.97|4399.37|4399.84|4399.24|19
1647584840000|2022-03-18 06:27:20|4400.34|4399.74|4400.47|4399.87|4400.47|4399.87|4400.22|4399.62|21
1647584850000|2022-03-18 06:27:30|4400.34|4399.74|4400.22|4399.62|4400.34|4399.74|4400.22|4399.62|5
1647584860000|2022-03-18 06:27:40|4399.97|4399.37|4400.22|4399.62|4400.47|4399.87|4399.97|4399.37|24
1647584870000|2022-03-18 06:27:50|4400.47|4399.87|4400.47|4399.87|4400.47|4399.87|4400.47|4399.87|5
1647584880000|2022-03-18 06:28:00|4400.34|4399.74|4399.97|4399.37|4400.34|4399.74|4399.72|4399.12|20
1647584890000|2022-03-18 06:28:10|4400.09|4399.49|4399.97|4399.37|4400.09|4399.49|4399.97|4399.37|5
1647584900000|2022-03-18 06:28:20|4399.72|4399.12|4399.72|4399.12|4399.72|4399.12|4399.47|4398.87|22
1647584910000|2022-03-18 06:28:30|||||||||1
1647584920000|2022-03-18 06:28:40|4399.84|4399.24|4399.72|4399.12|4399.84|4399.24|4399.72|4399.12|8
1647584930000|2022-03-18 06:28:50|4399.97|4399.37|4399.97|4399.37|4399.97|4399.37|4399.97|4399.37|20
1647584940000|2022-03-18 06:29:00|||||||||2
1647584950000|2022-03-18 06:29:10|4399.84|4399.24|4399.72|4399.12|4399.97|4399.37|4399.72|4399.12|44
1647584960000|2022-03-18 06:29:20|4399.84|4399.24|4399.22|4398.62|4399.84|4399.24|4399.22|4398.62|44
1647584970000|2022-03-18 06:29:30|4399.09|4398.49|4398.72|4398.12|4399.09|4398.49|4398.72|4398.12|78
1647584980000|2022-03-18 06:29:40|||||||||15
1647584990000|2022-03-18 06:29:50|4398.84|4398.24|4398.72|4398.12|4398.97|4398.37|4398.72|4398.12|40
1647585000000|2022-03-18 06:30:00|4398.47|4397.87|4401.47|4400.87|4401.72|4401.12|4398.47|4397.87|486
1647585010000|2022-03-18 06:30:10|4401.59|4400.99|4402.22|4401.62|4402.97|4402.37|4401.22|4400.62|159
1647585020000|2022-03-18 06:30:20|4402.47|4401.87|4401.34|4400.74|4402.47|4401.87|4401.34|4400.74|38
1647585030000|2022-03-18 06:30:30|4401.47|4400.87|4401.34|4400.74|4401.84|4401.24|4401.22|4400.62|73
1647585040000|2022-03-18 06:30:40|4401.22|4400.62|4401.22|4400.62|4401.47|4400.87|4401.22|4400.62|14
1647585050000|2022-03-18 06:30:50|4401.09|4400.49|4400.97|4400.37|4401.09|4400.49|4400.72|4400.12|34
1647585060000|2022-03-18 06:31:00|4401.22|4400.62|4400.72|4400.12|4401.22|4400.62|4400.47|4399.87|30
1647585070000|2022-03-18 06:31:10|4400.59|4399.99|4400.09|4399.49|4400.59|4399.99|4400.09|4399.49|19
1647585080000|2022-03-18 06:31:20|4400.22|4399.62|4400.34|4399.74|4400.34|4399.74|4399.97|4399.37|12
1647585090000|2022-03-18 06:31:30|4400.22|4399.62|4400.22|4399.62|4400.34|4399.74|4400.09|4399.49|3
1647585100000|2022-03-18 06:31:40|4399.97|4399.37|4399.22|4398.62|4399.97|4399.37|4398.97|4398.37|52
1647585110000|2022-03-18 06:31:50|4399.09|4398.49|4398.72|4398.12|4399.22|4398.62|4398.59|4397.99|22
1647585120000|2022-03-18 06:32:00|4398.59|4397.99|4398.47|4397.87|4398.84|4398.24|4398.47|4397.87|13
1647585130000|2022-03-18 06:32:10|4398.59|4397.99|4398.47|4397.87|4398.72|4398.12|4398.22|4397.62|21
1647585140000|2022-03-18 06:32:20|4398.34|4397.74|4398.09|4397.49|4398.34|4397.74|4397.97|4397.37|20
1647585150000|2022-03-18 06:32:30|4398.22|4397.62|4397.97|4397.37|4398.22|4397.62|4397.72|4397.12|52
1647585160000|2022-03-18 06:32:40|4397.84|4397.24|4396.97|4396.37|4397.84|4397.24|4396.97|4396.37|42
1647585170000|2022-03-18 06:32:50|4397.22|4396.62|4397.34|4396.74|4397.47|4396.87|4397.22|4396.62|27
1647585180000|2022-03-18 06:33:00|4397.47|4396.87|4396.97|4396.37|4397.47|4396.87|4396.97|4396.37|19
1647585190000|2022-03-18 06:33:10|4397.22|4396.62|4397.22|4396.62|4397.22|4396.62|4396.97|4396.37|41
1647585200000|2022-03-18 06:33:20|4397.34|4396.74|4397.09|4396.49|4397.47|4396.87|4397.09|4396.49|19
1647585210000|2022-03-18 06:33:30|4396.97|4396.37|4396.84|4396.24|4397.47|4396.87|4396.72|4396.12|93
1647585220000|2022-03-18 06:33:40|4396.72|4396.12|4396.97|4396.37|4397.09|4396.49|4396.72|4396.12|39
1647585230000|2022-03-18 06:33:50|4396.72|4396.12|4396.72|4396.12|4396.72|4396.12|4396.59|4395.99|18
1647585240000|2022-03-18 06:34:00|4396.84|4396.24|4396.59|4395.99|4396.97|4396.37|4396.59|4395.99|13
1647585250000|2022-03-18 06:34:10|4396.47|4395.87|4397.34|4396.74|4397.47|4396.87|4396.47|4395.87|48
1647585260000|2022-03-18 06:34:20|4397.22|4396.62|4397.22|4396.62|4397.34|4396.74|4397.09|4396.49|1
1647585270000|2022-03-18 06:34:30|4397.09|4396.49|4396.72|4396.12|4397.09|4396.49|4396.72|4396.12|9
1647585280000|2022-03-18 06:34:40|4396.59|4395.99|4395.59|4394.99|4396.59|4395.99|4395.59|4394.99|50
1647585290000|2022-03-18 06:34:50|4395.47|4394.87|4395.22|4394.62|4395.47|4394.87|4395.22|4394.62|134
1647585300000|2022-03-18 06:35:00|4395.09|4394.49|4394.47|4393.87|4395.09|4394.49|4394.47|4393.87|77
1647585310000|2022-03-18 06:35:10|4394.59|4393.99|4394.47|4393.87|4394.72|4394.12|4394.22|4393.62|41
1647585320000|2022-03-18 06:35:20|4394.34|4393.74|4394.47|4393.87|4394.47|4393.87|4394.34|4393.74|62
1647585330000|2022-03-18 06:35:30|4394.72|4394.12|4394.59|4393.99|4394.84|4394.24|4394.47|4393.87|32
1647585340000|2022-03-18 06:35:40|4394.72|4394.12|4395.22|4394.62|4395.22|4394.62|4394.72|4394.12|8
1647585350000|2022-03-18 06:35:50|4395.09|4394.49|4395.09|4394.49|4395.22|4394.62|4394.84|4394.24|13
1647585360000|2022-03-18 06:36:00|4394.97|4394.37|4394.97|4394.37|4394.97|4394.37|4394.84|4394.24|7
1647585370000|2022-03-18 06:36:10|4394.84|4394.24|4394.97|4394.37|4395.09|4394.49|4394.72|4394.12|9
1647585380000|2022-03-18 06:36:20|4395.09|4394.49|4394.72|4394.12|4395.22|4394.62|4394.72|4394.12|12
1647585390000|2022-03-18 06:36:30|4394.97|4394.37|4395.09|4394.49|4395.09|4394.49|4394.84|4394.24|11
1647585400000|2022-03-18 06:36:40|4394.97|4394.37|4395.09|4394.49|4395.09|4394.49|4394.97|4394.37|15
1647585410000|2022-03-18 06:36:50|4395.22|4394.62|4395.72|4395.12|4395.72|4395.12|4395.22|4394.62|37
1647585420000|2022-03-18 06:37:00|4395.47|4394.87|4395.97|4395.37|4395.97|4395.37|4395.47|4394.87|20
1647585430000|2022-03-18 06:37:10|4395.84|4395.24|4396.22|4395.62|4396.22|4395.62|4395.84|4395.24|9
1647585440000|2022-03-18 06:37:20|4396.09|4395.49|4396.22|4395.62|4396.22|4395.62|4396.09|4395.49|6
1647585450000|2022-03-18 06:37:30|4396.47|4395.87|4396.72|4396.12|4396.72|4396.12|4396.47|4395.87|18
1647585460000|2022-03-18 06:37:40|4396.97|4396.37|4397.59|4396.99|4397.84|4397.24|4396.97|4396.37|39
1647585470000|2022-03-18 06:37:50|4397.47|4396.87|4397.22|4396.62|4397.59|4396.99|4396.97|4396.37|19
1647585480000|2022-03-18 06:38:00|4397.47|4396.87|4397.34|4396.74|4397.72|4397.12|4397.34|4396.74|21
1647585490000|2022-03-18 06:38:10|4397.22|4396.62|4396.72|4396.12|4397.22|4396.62|4396.59|4395.99|10
1647585500000|2022-03-18 06:38:20|4396.47|4395.87|4396.34|4395.74|4396.47|4395.87|4395.97|4395.37|39
1647585510000|2022-03-18 06:38:30|4396.47|4395.87|4395.34|4394.74|4396.47|4395.87|4395.34|4394.74|19
1647585520000|2022-03-18 06:38:40|4395.22|4394.62|4395.59|4394.99|4395.72|4395.12|4395.22|4394.62|14
1647585530000|2022-03-18 06:38:50|4395.72|4395.12|4395.97|4395.37|4395.97|4395.37|4395.72|4395.12|4
1647585540000|2022-03-18 06:39:00|4396.09|4395.49|4396.47|4395.87|4396.47|4395.87|4396.09|4395.49|3
1647585550000|2022-03-18 06:39:10|4396.59|4395.99|4396.47|4395.87|4396.59|4395.99|4396.47|4395.87|23
1647585560000|2022-03-18 06:39:20|4396.34|4395.74|4396.72|4396.12|4396.72|4396.12|4396.34|4395.74|13
1647585570000|2022-03-18 06:39:30|4396.59|4395.99|4396.59|4395.99|4396.59|4395.99|4396.47|4395.87|24
1647585580000|2022-03-18 06:39:40|4396.47|4395.87|4396.47|4395.87|4396.59|4395.99|4396.47|4395.87|1
1647585590000|2022-03-18 06:39:50|4396.59|4395.99|4396.47|4395.87|4396.59|4395.99|4396.47|4395.87|1
1647585600000|2022-03-18 06:40:00|4396.59|4395.99|4396.47|4395.87|4396.59|4395.99|4396.47|4395.87|1
1647585610000|2022-03-18 06:40:10|4396.59|4395.99|4397.22|4396.62|4397.22|4396.62|4396.59|4395.99|16
1647585620000|2022-03-18 06:40:20|4397.72|4397.12|4397.97|4397.37|4397.97|4397.37|4397.34|4396.74|32
1647585630000|2022-03-18 06:40:30|4397.84|4397.24|4397.97|4397.37|4398.09|4397.49|4397.84|4397.24|12
1647585640000|2022-03-18 06:40:40|4397.84|4397.24|4398.09|4397.49|4398.09|4397.49|4397.84|4397.24|25
1647585650000|2022-03-18 06:40:50|4397.59|4396.99|4397.72|4397.12|4397.72|4397.12|4397.47|4396.87|9
1647585660000|2022-03-18 06:41:00|4397.59|4396.99|4396.97|4396.37|4397.59|4396.99|4396.97|4396.37|14
1647585670000|2022-03-18 06:41:10|4397.09|4396.49|4397.09|4396.49|4397.22|4396.62|4396.97|4396.37|10
1647585680000|2022-03-18 06:41:20|4397.22|4396.62|4397.47|4396.87|4397.59|4396.99|4397.22|4396.62|1
1647585690000|2022-03-18 06:41:30|4397.34|4396.74|4396.97|4396.37|4397.34|4396.74|4396.97|4396.37|19
1647585700000|2022-03-18 06:41:40|4396.84|4396.24|4396.34|4395.74|4396.84|4396.24|4396.34|4395.74|18
1647585710000|2022-03-18 06:41:50|4396.22|4395.62|4395.72|4395.12|4396.22|4395.62|4395.72|4395.12|8
1647585720000|2022-03-18 06:42:00|4395.59|4394.99|4395.22|4394.62|4395.72|4395.12|4395.22|4394.62|39
1647585730000|2022-03-18 06:42:10|4395.34|4394.74|4395.47|4394.87|4395.47|4394.87|4395.34|4394.74|11
1647585740000|2022-03-18 06:42:20|4395.59|4394.99|4395.47|4394.87|4395.72|4395.12|4395.47|4394.87|7
1647585750000|2022-03-18 06:42:30|4395.34|4394.74|4395.59|4394.99|4395.72|4395.12|4395.34|4394.74|21
1647585760000|2022-03-18 06:42:40|4395.72|4395.12|4396.09|4395.49|4396.22|4395.62|4395.59|4394.99|14
1647585770000|2022-03-18 06:42:50|4396.22|4395.62|4396.09|4395.49|4396.22|4395.62|4395.97|4395.37|6
1647585780000|2022-03-18 06:43:00|4395.97|4395.37|4395.84|4395.24|4396.09|4395.49|4395.84|4395.24|2
1647585790000|2022-03-18 06:43:10|4395.97|4395.37|4395.97|4395.37|4395.97|4395.37|4395.84|4395.24|5
1647585800000|2022-03-18 06:43:20|4396.22|4395.62|4396.59|4395.99|4396.72|4396.12|4396.22|4395.62|16
1647585810000|2022-03-18 06:43:30|4396.72|4396.12|4396.34|4395.74|4396.72|4396.12|4396.34|4395.74|20
1647585820000|2022-03-18 06:43:40|4396.47|4395.87|4396.22|4395.62|4396.47|4395.87|4396.22|4395.62|25
1647585830000|2022-03-18 06:43:50|4396.09|4395.49|4395.84|4395.24|4396.09|4395.49|4395.72|4395.12|26
1647585840000|2022-03-18 06:44:00|4395.72|4395.12|4395.59|4394.99|4395.72|4395.12|4395.59|4394.99|5
1647585850000|2022-03-18 06:44:10|4395.72|4395.12|4395.97|4395.37|4395.97|4395.37|4395.72|4395.12|14
1647585860000|2022-03-18 06:44:20|4396.09|4395.49|4396.09|4395.49|4396.09|4395.49|4395.97|4395.37|16
1647585870000|2022-03-18 06:44:30|4395.97|4395.37|4395.97|4395.37|4395.97|4395.37|4395.72|4395.12|13
1647585880000|2022-03-18 06:44:40|4396.09|4395.49|4395.72|4395.12|4396.09|4395.49|4395.72|4395.12|11
1647585890000|2022-03-18 06:44:50|4395.97|4395.37|4395.97|4395.37|4395.97|4395.37|4395.97|4395.37|7
1647585900000|2022-03-18 06:45:00|4395.84|4395.24|4395.97|4395.37|4395.97|4395.37|4395.72|4395.12|5
1647585910000|2022-03-18 06:45:10|4395.84|4395.24|4395.97|4395.37|4395.97|4395.37|4395.84|4395.24|1
1647585920000|2022-03-18 06:45:20|4396.09|4395.49|4395.84|4395.24|4396.09|4395.49|4395.84|4395.24|11
1647585930000|2022-03-18 06:45:30|4395.97|4395.37|4395.47|4394.87|4395.97|4395.37|4395.47|4394.87|17
1647585940000|2022-03-18 06:45:40|4395.34|4394.74|4395.34|4394.74|4395.34|4394.74|4395.34|4394.74|8
1647585950000|2022-03-18 06:45:50|4395.22|4394.62|4395.22|4394.62|4395.34|4394.74|4394.72|4394.12|26
1647585960000|2022-03-18 06:46:00|4395.34|4394.74|4395.34|4394.74|4395.47|4394.87|4395.22|4394.62|9
1647585970000|2022-03-18 06:46:10|4395.22|4394.62|4395.34|4394.74|4395.47|4394.87|4395.22|4394.62|11
1647585980000|2022-03-18 06:46:20|4395.47|4394.87|4395.59|4394.99|4395.84|4395.24|4395.47|4394.87|8
1647585990000|2022-03-18 06:46:30|4395.47|4394.87|4395.22|4394.62|4395.47|4394.87|4395.22|4394.62|6
1647586000000|2022-03-18 06:46:40|4395.09|4394.49|4395.09|4394.49|4395.09|4394.49|4395.09|4394.49|6
1647586010000|2022-03-18 06:46:50|4395.47|4394.87|4395.34|4394.74|4395.47|4394.87|4395.34|4394.74|12
1647586020000|2022-03-18 06:47:00|4395.22|4394.62|4395.34|4394.74|4395.47|4394.87|4395.22|4394.62|4
1647586030000|2022-03-18 06:47:10|4395.47|4394.87|4395.47|4394.87|4395.72|4395.12|4395.47|4394.87|10
1647586040000|2022-03-18 06:47:20|4395.22|4394.62|4395.34|4394.74|4395.34|4394.74|4395.22|4394.62|7
1647586050000|2022-03-18 06:47:30|4395.22|4394.62|4395.34|4394.74|4395.34|4394.74|4395.22|4394.62|0
1647586060000|2022-03-18 06:47:40|4395.47|4394.87|4395.22|4394.62|4395.47|4394.87|4395.22|4394.62|5
1647586070000|2022-03-18 06:47:50|4394.97|4394.37|4395.22|4394.62|4395.22|4394.62|4394.97|4394.37|5
1647586080000|2022-03-18 06:48:00|4395.09|4394.49|4395.34|4394.74|4395.34|4394.74|4394.97|4394.37|31
1647586090000|2022-03-18 06:48:10|4395.09|4394.49|4395.34|4394.74|4395.34|4394.74|4395.09|4394.49|0
1647586100000|2022-03-18 06:48:20|4395.22|4394.62|4395.09|4394.49|4395.34|4394.74|4395.09|4394.49|8
1647586110000|2022-03-18 06:48:30|4394.97|4394.37|4395.09|4394.49|4395.09|4394.49|4394.97|4394.37|0
1647586120000|2022-03-18 06:48:40|4395.22|4394.62|4395.22|4394.62|4395.22|4394.62|4395.22|4394.62|1
1647586130000|2022-03-18 06:48:50|4395.34|4394.74|4395.59|4394.99|4395.72|4395.12|4395.34|4394.74|27
1647586140000|2022-03-18 06:49:00|4395.47|4394.87|4395.34|4394.74|4395.72|4395.12|4395.34|4394.74|8
1647586150000|2022-03-18 06:49:10|4395.47|4394.87|4395.59|4394.99|4395.72|4395.12|4395.47|4394.87|2
1647586160000|2022-03-18 06:49:20|4395.34|4394.74|4395.34|4394.74|4395.47|4394.87|4395.22|4394.62|12
1647586170000|2022-03-18 06:49:30|4395.22|4394.62|4395.09|4394.49|4395.22|4394.62|4394.97|4394.37|6
1647586180000|2022-03-18 06:49:40|4395.22|4394.62|4395.09|4394.49|4395.22|4394.62|4394.97|4394.37|3
1647586190000|2022-03-18 06:49:50|4394.97|4394.37|4394.72|4394.12|4394.97|4394.37|4394.72|4394.12|21
1647586200000|2022-03-18 06:50:00|4394.47|4393.87|4394.59|4393.99|4394.72|4394.12|4394.47|4393.87|18
1647586210000|2022-03-18 06:50:10|4394.47|4393.87|4394.34|4393.74|4394.72|4394.12|4394.34|4393.74|8
1647586220000|2022-03-18 06:50:20|4394.47|4393.87|4394.47|4393.87|4394.47|4393.87|4394.22|4393.62|4
1647586230000|2022-03-18 06:50:30|4394.34|4393.74|4394.47|4393.87|4394.47|4393.87|4394.22|4393.62|7
1647586240000|2022-03-18 06:50:40|4394.22|4393.62|4394.22|4393.62|4394.34|4393.74|4394.22|4393.62|2
1647586250000|2022-03-18 06:50:50|||||||||4
1647586260000|2022-03-18 06:51:00|4393.97|4393.37|4392.84|4392.24|4393.97|4393.37|4392.72|4392.12|133
1647586270000|2022-03-18 06:51:10|4392.72|4392.12|4393.72|4393.12|4394.22|4393.62|4392.72|4392.12|94
1647586280000|2022-03-18 06:51:20|4393.97|4393.37|4393.72|4393.12|4393.97|4393.37|4393.72|4393.12|15
1647586290000|2022-03-18 06:51:30|||||||||18
1647586300000|2022-03-18 06:51:40|4393.84|4393.24|4394.22|4393.62|4394.22|4393.62|4393.72|4393.12|16
1647586310000|2022-03-18 06:51:50|4393.97|4393.37|4393.97|4393.37|4393.97|4393.37|4393.97|4393.37|2
1647586320000|2022-03-18 06:52:00|4393.72|4393.12|4393.84|4393.24|4393.84|4393.24|4393.72|4393.12|5
1647586330000|2022-03-18 06:52:10|4393.72|4393.12|4393.72|4393.12|4393.84|4393.24|4393.47|4392.87|37
1647586340000|2022-03-18 06:52:20|4393.84|4393.24|4393.72|4393.12|4393.84|4393.24|4393.47|4392.87|14
1647586350000|2022-03-18 06:52:30|4393.84|4393.24|4393.72|4393.12|4393.97|4393.37|4393.59|4392.99|7
1647586360000|2022-03-18 06:52:40|4393.59|4392.99|4393.47|4392.87|4393.72|4393.12|4393.47|4392.87|7
1647586370000|2022-03-18 06:52:50|4393.34|4392.74|4393.47|4392.87|4393.47|4392.87|4393.09|4392.49|8
1647586380000|2022-03-18 06:53:00|4393.34|4392.74|4393.72|4393.12|4393.72|4393.12|4393.34|4392.74|14
1647586390000|2022-03-18 06:53:10|4393.84|4393.24|4393.97|4393.37|4393.97|4393.37|4393.84|4393.24|4
1647586400000|2022-03-18 06:53:20|4393.72|4393.12|4393.59|4392.99|4393.84|4393.24|4393.59|4392.99|9
1647586410000|2022-03-18 06:53:30|4393.47|4392.87|4393.72|4393.12|4393.84|4393.24|4393.22|4392.62|12
1647586420000|2022-03-18 06:53:40|4394.09|4393.49|4394.22|4393.62|4394.22|4393.62|4394.09|4393.49|10
1647586430000|2022-03-18 06:53:50|4394.72|4394.12|4395.22|4394.62|4395.22|4394.62|4394.72|4394.12|39
1647586440000|2022-03-18 06:54:00|4395.09|4394.49|4394.97|4394.37|4395.09|4394.49|4394.47|4393.87|44
1647586450000|2022-03-18 06:54:10|4395.09|4394.49|4394.72|4394.12|4395.09|4394.49|4394.59|4393.99|26
1647586460000|2022-03-18 06:54:20|4394.47|4393.87|4394.47|4393.87|4394.72|4394.12|4394.47|4393.87|12
1647586470000|2022-03-18 06:54:30|4394.59|4393.99|4395.09|4394.49|4395.09|4394.49|4394.59|4393.99|17
1647586480000|2022-03-18 06:54:40|4395.22|4394.62|4395.22|4394.62|4395.34|4394.74|4395.09|4394.49|15
1647586490000|2022-03-18 06:54:50|4395.34|4394.74|4394.97|4394.37|4395.34|4394.74|4394.97|4394.37|6
1647586500000|2022-03-18 06:55:00|4394.72|4394.12|4394.34|4393.74|4394.72|4394.12|4394.22|4393.62|20
1647586510000|2022-03-18 06:55:10|4394.22|4393.62|4394.34|4393.74|4394.47|4393.87|4394.22|4393.62|5
1647586520000|2022-03-18 06:55:20|4394.47|4393.87|4394.34|4393.74|4394.47|4393.87|4393.97|4393.37|6
1647586530000|2022-03-18 06:55:30|4394.22|4393.62|4393.97|4393.37|4394.22|4393.62|4393.97|4393.37|27
1647586540000|2022-03-18 06:55:40|4394.22|4393.62|4394.72|4394.12|4394.72|4394.12|4394.22|4393.62|31
1647586550000|2022-03-18 06:55:50|4394.59|4393.99|4394.22|4393.62|4394.59|4393.99|4394.22|4393.62|7
1647586560000|2022-03-18 06:56:00|4393.97|4393.37|4394.09|4393.49|4394.22|4393.62|4393.97|4393.37|17
1647586570000|2022-03-18 06:56:10|4393.97|4393.37|4394.22|4393.62|4394.47|4393.87|4393.97|4393.37|6
1647586580000|2022-03-18 06:56:20|4394.09|4393.49|4394.22|4393.62|4394.22|4393.62|4393.84|4393.24|6
1647586590000|2022-03-18 06:56:30|4393.47|4392.87|4393.72|4393.12|4393.84|4393.24|4393.47|4392.87|30
1647586600000|2022-03-18 06:56:40|4393.84|4393.24|4393.97|4393.37|4393.97|4393.37|4393.72|4393.12|10
1647586610000|2022-03-18 06:56:50|4393.84|4393.24|4393.72|4393.12|4393.97|4393.37|4393.47|4392.87|26
1647586620000|2022-03-18 06:57:00|4393.84|4393.24|4393.84|4393.24|4393.84|4393.24|4393.47|4392.87|17
1647586630000|2022-03-18 06:57:10|4394.09|4393.49|4393.72|4393.12|4394.22|4393.62|4393.72|4393.12|24
1647586640000|2022-03-18 06:57:20|4393.59|4392.99|4393.84|4393.24|4393.84|4393.24|4393.34|4392.74|5
1647586650000|2022-03-18 06:57:30|4393.97|4393.37|4394.09|4393.49|4394.34|4393.74|4393.97|4393.37|10
1647586660000|2022-03-18 06:57:40|4394.22|4393.62|4394.22|4393.62|4394.34|4393.74|4394.09|4393.49|1
1647586680000|2022-03-18 06:58:00|4394.09|4393.49|4394.09|4393.49|4394.09|4393.49|4393.84|4393.24|8
1647586690000|2022-03-18 06:58:10|4393.97|4393.37|4393.84|4393.24|4394.09|4393.49|4393.84|4393.24|5
1647586700000|2022-03-18 06:58:20|4393.97|4393.37|4393.97|4393.37|4394.22|4393.62|4393.97|4393.37|3
1647586710000|2022-03-18 06:58:30|4393.84|4393.24|4393.97|4393.37|4394.09|4393.49|4393.84|4393.24|3
1647586720000|2022-03-18 06:58:40|4394.22|4393.62|4394.09|4393.49|4394.22|4393.62|4394.09|4393.49|8
1647586730000|2022-03-18 06:58:50|4393.97|4393.37|4394.72|4394.12|4394.72|4394.12|4393.97|4393.37|30
1647586740000|2022-03-18 06:59:00|||||||||4
1647586750000|2022-03-18 06:59:10|4394.97|4394.37|4394.97|4394.37|4394.97|4394.37|4394.97|4394.37|17
1647586760000|2022-03-18 06:59:20|4394.72|4394.12|4394.72|4394.12|4394.72|4394.12|4394.47|4393.87|19
1647586770000|2022-03-18 06:59:30|4394.59|4393.99|4394.47|4393.87|4394.72|4394.12|4394.47|4393.87|8
1647586780000|2022-03-18 06:59:40|4394.22|4393.62|4394.59|4393.99|4394.72|4394.12|4394.09|4393.49|10
1647586790000|2022-03-18 06:59:50|4394.72|4394.12|4394.72|4394.12|4394.84|4394.24|4394.59|4393.99|6
1647586800000|2022-03-18 07:00:00|4394.47|4393.87|4393.22|4392.62|4394.47|4393.87|4392.72|4392.12|51
1647586810000|2022-03-18 07:00:10|4393.34|4392.74|4393.22|4392.62|4393.59|4392.99|4393.22|4392.62|17
1647586820000|2022-03-18 07:00:20|4393.34|4392.74|4393.34|4392.74|4393.47|4392.87|4392.97|4392.37|26
1647586830000|2022-03-18 07:00:30|4393.22|4392.62|4393.47|4392.87|4393.47|4392.87|4393.22|4392.62|2
1647586840000|2022-03-18 07:00:40|4393.34|4392.74|4393.84|4393.24|4393.84|4393.24|4393.34|4392.74|22
1647586850000|2022-03-18 07:00:50|4393.72|4393.12|4393.47|4392.87|4393.72|4393.12|4393.47|4392.87|26
1647586860000|2022-03-18 07:01:00|4393.72|4393.12|4393.22|4392.62|4393.72|4393.12|4392.97|4392.37|14
1647586870000|2022-03-18 07:01:10|4393.34|4392.74|4393.72|4393.12|4393.72|4393.12|4393.22|4392.62|18
1647586880000|2022-03-18 07:01:20|4393.47|4392.87|4393.72|4393.12|4393.72|4393.12|4393.47|4392.87|27
1647586890000|2022-03-18 07:01:30|4393.59|4392.99|4394.22|4393.62|4394.22|4393.62|4393.47|4392.87|40
1647586900000|2022-03-18 07:01:40|4394.34|4393.74|4394.22|4393.62|4394.59|4393.99|4394.22|4393.62|22
1647586910000|2022-03-18 07:01:50|4394.59|4393.99|4394.97|4394.37|4394.97|4394.37|4394.22|4393.62|34
1647586920000|2022-03-18 07:02:00|4394.84|4394.24|4394.72|4394.12|4394.97|4394.37|4394.72|4394.12|21
1647586930000|2022-03-18 07:02:10|4394.97|4394.37|4395.22|4394.62|4395.22|4394.62|4394.97|4394.37|22
1647586940000|2022-03-18 07:02:20|4395.09|4394.49|4395.22|4394.62|4395.47|4394.87|4394.97|4394.37|17
1647586950000|2022-03-18 07:02:30|4394.97|4394.37|4394.34|4393.74|4394.97|4394.37|4394.22|4393.62|14
1647586960000|2022-03-18 07:02:40|4394.22|4393.62|4393.47|4392.87|4394.22|4393.62|4393.47|4392.87|37
1647586970000|2022-03-18 07:02:50|4393.34|4392.74|4393.22|4392.62|4393.47|4392.87|4392.72|4392.12|26
1647586980000|2022-03-18 07:03:00|4393.34|4392.74|4392.34|4391.74|4393.59|4392.99|4392.09|4391.49|60
1647586990000|2022-03-18 07:03:10|4392.59|4391.99|4392.09|4391.49|4392.59|4391.99|4391.97|4391.37|25
1647587000000|2022-03-18 07:03:20|4392.22|4391.62|4392.22|4391.62|4392.22|4391.62|4391.97|4391.37|19
1647587010000|2022-03-18 07:03:30|4392.09|4391.49|4392.09|4391.49|4392.22|4391.62|4391.97|4391.37|19
1647587020000|2022-03-18 07:03:40|4391.97|4391.37|4391.97|4391.37|4392.09|4391.49|4391.72|4391.12|71
1647587030000|2022-03-18 07:03:50|4391.72|4391.12|4391.72|4391.12|4391.97|4391.37|4391.47|4390.87|19
1647587040000|2022-03-18 07:04:00|4391.97|4391.37|4391.72|4391.12|4391.97|4391.37|4391.72|4391.12|50
1647587050000|2022-03-18 07:04:10|4391.97|4391.37|4393.22|4392.62|4393.22|4392.62|4391.97|4391.37|63
1647587060000|2022-03-18 07:04:20|4392.97|4392.37|4392.97|4392.37|4393.22|4392.62|4392.97|4392.37|16
1647587070000|2022-03-18 07:04:30|4392.72|4392.12|4393.09|4392.49|4393.09|4392.49|4392.72|4392.12|22
1647587080000|2022-03-18 07:04:40|4392.97|4392.37|4392.97|4392.37|4393.09|4392.49|4392.84|4392.24|4
1647587090000|2022-03-18 07:04:50|4393.09|4392.49|4392.97|4392.37|4393.09|4392.49|4392.97|4392.37|10
1647587100000|2022-03-18 07:05:00|4393.09|4392.49|4393.34|4392.74|4393.47|4392.87|4392.97|4392.37|26
1647587110000|2022-03-18 07:05:10|4393.22|4392.62|4392.72|4392.12|4393.34|4392.74|4392.72|4392.12|41
1647587120000|2022-03-18 07:05:20|4392.97|4392.37|4393.34|4392.74|4393.34|4392.74|4392.84|4392.24|20
1647587130000|2022-03-18 07:05:30|4393.22|4392.62|4392.72|4392.12|4393.22|4392.62|4392.34|4391.74|31
1647587140000|2022-03-18 07:05:40|4392.34|4391.74|4392.34|4391.74|4392.47|4391.87|4392.22|4391.62|30
1647587150000|2022-03-18 07:05:50|4392.22|4391.62|4392.22|4391.62|4392.22|4391.62|4391.97|4391.37|13
1647587160000|2022-03-18 07:06:00|4392.09|4391.49|4392.09|4391.49|4392.09|4391.49|4391.84|4391.24|55
1647587170000|2022-03-18 07:06:10|4391.97|4391.37|4391.97|4391.37|4391.97|4391.37|4391.97|4391.37|0
1647587180000|2022-03-18 07:06:20|4392.22|4391.62|4391.59|4390.99|4392.22|4391.62|4391.59|4390.99|41
1647587190000|2022-03-18 07:06:30|4391.47|4390.87|4390.09|4389.49|4391.59|4390.99|4390.09|4389.49|52
1647587200000|2022-03-18 07:06:40|4390.22|4389.62|4390.72|4390.12|4390.72|4390.12|4389.97|4389.37|21
1647587210000|2022-03-18 07:06:50|4391.22|4390.62|4391.22|4390.62|4391.34|4390.74|4391.22|4390.62|22
1647587220000|2022-03-18 07:07:00|4391.34|4390.74|4390.72|4390.12|4391.47|4390.87|4390.72|4390.12|26
1647587230000|2022-03-18 07:07:10|4390.84|4390.24|4390.72|4390.12|4391.09|4390.49|4390.72|4390.12|10
1647587240000|2022-03-18 07:07:20|4390.47|4389.87|4390.47|4389.87|4390.72|4390.12|4390.34|4389.74|42
1647587250000|2022-03-18 07:07:30|4390.59|4389.99|4390.59|4389.99|4390.72|4390.12|4390.34|4389.74|12
1647587260000|2022-03-18 07:07:40|4390.47|4389.87|4390.72|4390.12|4390.84|4390.24|4390.47|4389.87|26
1647587270000|2022-03-18 07:07:50|4390.59|4389.99|4390.84|4390.24|4390.97|4390.37|4390.59|4389.99|16
1647587280000|2022-03-18 07:08:00|4390.97|4390.37|4390.72|4390.12|4390.97|4390.37|4390.59|4389.99|21
1647587290000|2022-03-18 07:08:10|4390.97|4390.37|4390.47|4389.87|4390.97|4390.37|4390.47|4389.87|15
1647587300000|2022-03-18 07:08:20|4390.22|4389.62|4390.72|4390.12|4390.72|4390.12|4390.22|4389.62|23
1647587310000|2022-03-18 07:08:30|4390.97|4390.37|4391.22|4390.62|4391.22|4390.62|4390.97|4390.37|18
1647587320000|2022-03-18 07:08:40|||||||||16
1647587330000|2022-03-18 07:08:50|4391.72|4391.12|4392.22|4391.62|4392.59|4391.99|4391.72|4391.12|64
1647587340000|2022-03-18 07:09:00|4392.09|4391.49|4391.47|4390.87|4392.22|4391.62|4391.47|4390.87|10
1647587350000|2022-03-18 07:09:10|4391.22|4390.62|4391.22|4390.62|4391.47|4390.87|4391.22|4390.62|11
1647587360000|2022-03-18 07:09:20|4391.34|4390.74|4391.47|4390.87|4391.72|4391.12|4391.34|4390.74|20
1647587370000|2022-03-18 07:09:30|4391.34|4390.74|4391.72|4391.12|4391.97|4391.37|4391.34|4390.74|23
1647587380000|2022-03-18 07:09:40|4391.59|4390.99|4391.72|4391.12|4391.84|4391.24|4391.47|4390.87|10
1647587390000|2022-03-18 07:09:50|4391.84|4391.24|4391.47|4390.87|4391.84|4391.24|4391.47|4390.87|25
1647587400000|2022-03-18 07:10:00|4391.22|4390.62|4391.22|4390.62|4391.22|4390.62|4390.84|4390.24|29
1647587410000|2022-03-18 07:10:10|4391.34|4390.74|4391.09|4390.49|4391.47|4390.87|4390.97|4390.37|12
1647587420000|2022-03-18 07:10:20|4390.97|4390.37|4390.84|4390.24|4390.97|4390.37|4390.59|4389.99|94
1647587430000|2022-03-18 07:10:30|4390.97|4390.37|4390.97|4390.37|4390.97|4390.37|4390.72|4390.12|8
1647587440000|2022-03-18 07:10:40|4391.22|4390.62|4391.47|4390.87|4391.59|4390.99|4391.22|4390.62|11
1647587450000|2022-03-18 07:10:50|4391.22|4390.62|4391.47|4390.87|4391.47|4390.87|4390.97|4390.37|28
1647587460000|2022-03-18 07:11:00|4391.72|4391.12|4391.97|4391.37|4392.22|4391.62|4391.72|4391.12|23
1647587470000|2022-03-18 07:11:10|4392.09|4391.49|4391.97|4391.37|4392.22|4391.62|4391.97|4391.37|4
1647587480000|2022-03-18 07:11:20|4392.22|4391.62|4392.34|4391.74|4392.47|4391.87|4391.97|4391.37|22
1647587490000|2022-03-18 07:11:30|4392.22|4391.62|4391.72|4391.12|4392.72|4392.12|4391.72|4391.12|15
1647587500000|2022-03-18 07:11:40|4391.97|4391.37|4391.34|4390.74|4391.97|4391.37|4391.34|4390.74|25
1647587510000|2022-03-18 07:11:50|4391.22|4390.62|4391.22|4390.62|4391.34|4390.74|4390.97|4390.37|27
1647587520000|2022-03-18 07:12:00|4391.09|4390.49|4390.59|4389.99|4391.34|4390.74|4390.59|4389.99|26
1647587530000|2022-03-18 07:12:10|4390.72|4390.12|4390.72|4390.12|4390.84|4390.24|4390.72|4390.12|7
1647587540000|2022-03-18 07:12:20|4390.84|4390.24|4390.34|4389.74|4390.97|4390.37|4390.09|4389.49|42
1647587550000|2022-03-18 07:12:30|4390.22|4389.62|4390.09|4389.49|4390.22|4389.62|4389.97|4389.37|30
1647587560000|2022-03-18 07:12:40|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4389.97|4389.37|9
1647587570000|2022-03-18 07:12:50|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|4389.72|4389.12|15
1647587580000|2022-03-18 07:13:00|4389.84|4389.24|4389.97|4389.37|4389.97|4389.37|4389.84|4389.24|12
1647587590000|2022-03-18 07:13:10|4389.84|4389.24|4389.97|4389.37|4390.22|4389.62|4389.84|4389.24|22
1647587600000|2022-03-18 07:13:20|4389.84|4389.24|4390.09|4389.49|4390.34|4389.74|4389.84|4389.24|15
1647587610000|2022-03-18 07:13:30|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4389.97|4389.37|11
1647587620000|2022-03-18 07:13:40|4389.97|4389.37|4390.09|4389.49|4390.22|4389.62|4389.97|4389.37|8
1647587630000|2022-03-18 07:13:50|4390.22|4389.62|4390.09|4389.49|4390.22|4389.62|4390.09|4389.49|48
1647587640000|2022-03-18 07:14:00|4389.97|4389.37|4389.72|4389.12|4389.97|4389.37|4389.72|4389.12|16
1647587650000|2022-03-18 07:14:10|4389.84|4389.24|4390.22|4389.62|4390.22|4389.62|4389.72|4389.12|20
1647587660000|2022-03-18 07:14:20|4389.97|4389.37|4389.72|4389.12|4389.97|4389.37|4389.72|4389.12|17
1647587670000|2022-03-18 07:14:30|4389.84|4389.24|4389.72|4389.12|4389.84|4389.24|4389.59|4388.99|8
1647587680000|2022-03-18 07:14:40|4389.84|4389.24|4389.97|4389.37|4389.97|4389.37|4389.72|4389.12|13
1647587690000|2022-03-18 07:14:50|||||||||2
1647587700000|2022-03-18 07:15:00|4389.72|4389.12|4389.72|4389.12|4390.47|4389.87|4389.72|4389.12|35
1647587710000|2022-03-18 07:15:10|4389.84|4389.24|4389.84|4389.24|4389.97|4389.37|4389.47|4388.87|13
1647587720000|2022-03-18 07:15:20|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|4389.72|4389.12|13
1647587730000|2022-03-18 07:15:30|4389.84|4389.24|4390.84|4390.24|4390.84|4390.24|4389.72|4389.12|70
1647587740000|2022-03-18 07:15:40|4390.97|4390.37|4391.34|4390.74|4391.84|4391.24|4390.97|4390.37|46
1647587750000|2022-03-18 07:15:50|4391.47|4390.87|4391.09|4390.49|4391.47|4390.87|4390.97|4390.37|54
1647587760000|2022-03-18 07:16:00|4390.97|4390.37|4390.72|4390.12|4391.09|4390.49|4390.47|4389.87|43
1647587770000|2022-03-18 07:16:10|4390.84|4390.24|4390.72|4390.12|4390.97|4390.37|4390.72|4390.12|33
1647587780000|2022-03-18 07:16:20|4390.47|4389.87|4390.47|4389.87|4390.72|4390.12|4390.47|4389.87|15
1647587790000|2022-03-18 07:16:30|4390.72|4390.12|4390.47|4389.87|4390.72|4390.12|4390.47|4389.87|28
1647587800000|2022-03-18 07:16:40|4390.22|4389.62|4389.47|4388.87|4390.22|4389.62|4389.47|4388.87|49
1647587810000|2022-03-18 07:16:50|4389.72|4389.12|4389.72|4389.12|4389.72|4389.12|4389.72|4389.12|9
1647587820000|2022-03-18 07:17:00|4389.59|4388.99|4389.34|4388.74|4389.72|4389.12|4389.22|4388.62|31
1647587830000|2022-03-18 07:17:10|4389.47|4388.87|4389.47|4388.87|4389.72|4389.12|4389.47|4388.87|19
1647587840000|2022-03-18 07:17:20|4389.34|4388.74|4389.97|4389.37|4389.97|4389.37|4389.34|4388.74|30
1647587850000|2022-03-18 07:17:30|4389.72|4389.12|4389.97|4389.37|4390.47|4389.87|4389.72|4389.12|32
1647587860000|2022-03-18 07:17:40|4390.09|4389.49|4389.22|4388.62|4390.09|4389.49|4389.22|4388.62|16
1647587870000|2022-03-18 07:17:50|4389.47|4388.87|4389.47|4388.87|4389.47|4388.87|4389.22|4388.62|18
1647587880000|2022-03-18 07:18:00|4389.22|4388.62|4388.97|4388.37|4389.22|4388.62|4388.97|4388.37|32
1647587890000|2022-03-18 07:18:10|4389.09|4388.49|4388.72|4388.12|4389.09|4388.49|4388.72|4388.12|20
1647587900000|2022-03-18 07:18:20|4388.59|4387.99|4388.47|4387.87|4388.97|4388.37|4388.47|4387.87|54
1647587910000|2022-03-18 07:18:30|4388.59|4387.99|4388.72|4388.12|4388.72|4388.12|4388.47|4387.87|8
1647587920000|2022-03-18 07:18:40|4388.47|4387.87|4388.72|4388.12|4388.72|4388.12|4388.47|4387.87|16
1647587930000|2022-03-18 07:18:50|4388.47|4387.87|4388.97|4388.37|4388.97|4388.37|4388.47|4387.87|32
1647587940000|2022-03-18 07:19:00|4388.84|4388.24|4388.22|4387.62|4388.84|4388.24|4388.22|4387.62|42
1647587950000|2022-03-18 07:19:10|4387.97|4387.37|4387.47|4386.87|4387.97|4387.37|4387.47|4386.87|51
1647587960000|2022-03-18 07:19:20|4387.22|4386.62|4387.72|4387.12|4387.72|4387.12|4387.22|4386.62|53
1647587970000|2022-03-18 07:19:30|4387.47|4386.87|4387.47|4386.87|4387.72|4387.12|4387.47|4386.87|21
1647587980000|2022-03-18 07:19:40|4386.97|4386.37|4386.72|4386.12|4386.97|4386.37|4386.72|4386.12|67
1647587990000|2022-03-18 07:19:50|4386.97|4386.37|4386.72|4386.12|4387.22|4386.62|4386.72|4386.12|22
1647588000000|2022-03-18 07:20:00|4386.47|4385.87|4386.72|4386.12|4386.97|4386.37|4386.22|4385.62|72
1647588010000|2022-03-18 07:20:10|4386.59|4385.99|4387.22|4386.62|4387.22|4386.62|4386.59|4385.99|68
1647588020000|2022-03-18 07:20:20|4386.97|4386.37|4387.47|4386.87|4387.47|4386.87|4386.97|4386.37|37
1647588030000|2022-03-18 07:20:30|4387.97|4387.37|4388.34|4387.74|4388.72|4388.12|4387.97|4387.37|74
1647588040000|2022-03-18 07:20:40|4388.22|4387.62|4387.72|4387.12|4388.47|4387.87|4387.72|4387.12|17
1647588050000|2022-03-18 07:20:50|4387.59|4386.99|4387.97|4387.37|4387.97|4387.37|4387.59|4386.99|16
1647588060000|2022-03-18 07:21:00|4387.72|4387.12|4388.47|4387.87|4388.47|4387.87|4387.72|4387.12|89
1647588070000|2022-03-18 07:21:10|4388.34|4387.74|4389.09|4388.49|4389.22|4388.62|4388.34|4387.74|54
1647588080000|2022-03-18 07:21:20|4389.22|4388.62|4388.97|4388.37|4389.22|4388.62|4388.72|4388.12|19
1647588090000|2022-03-18 07:21:30|4389.09|4388.49|4389.09|4388.49|4389.22|4388.62|4389.09|4388.49|49
1647588100000|2022-03-18 07:21:40|4388.97|4388.37|4388.72|4388.12|4389.09|4388.49|4388.72|4388.12|10
1647588110000|2022-03-18 07:21:50|4388.59|4387.99|4388.47|4387.87|4388.72|4388.12|4388.22|4387.62|39
1647588120000|2022-03-18 07:22:00|4388.22|4387.62|4388.22|4387.62|4388.22|4387.62|4388.09|4387.49|12
1647588130000|2022-03-18 07:22:10|4388.09|4387.49|4388.22|4387.62|4388.34|4387.74|4387.97|4387.37|7
1647588140000|2022-03-18 07:22:20|4388.47|4387.87|4388.22|4387.62|4388.47|4387.87|4387.97|4387.37|38
1647588150000|2022-03-18 07:22:30|4388.47|4387.87|4388.72|4388.12|4388.72|4388.12|4388.47|4387.87|15
1647588160000|2022-03-18 07:22:40|4388.59|4387.99|4388.22|4387.62|4388.59|4387.99|4388.09|4387.49|9
1647588170000|2022-03-18 07:22:50|4388.47|4387.87|4388.34|4387.74|4388.47|4387.87|4388.22|4387.62|34
1647588180000|2022-03-18 07:23:00|4388.22|4387.62|4388.22|4387.62|4388.22|4387.62|4388.22|4387.62|12
1647588190000|2022-03-18 07:23:10|4387.97|4387.37|4387.97|4387.37|4388.22|4387.62|4387.97|4387.37|6
1647588200000|2022-03-18 07:23:20|4388.09|4387.49|4388.47|4387.87|4388.47|4387.87|4387.97|4387.37|22
1647588210000|2022-03-18 07:23:30|4388.59|4387.99|4388.84|4388.24|4388.97|4388.37|4388.59|4387.99|20
1647588220000|2022-03-18 07:23:40|4388.97|4388.37|4388.97|4388.37|4388.97|4388.37|4388.84|4388.24|12
1647588230000|2022-03-18 07:23:50|4388.84|4388.24|4388.72|4388.12|4388.84|4388.24|4388.72|4388.12|13
1647588240000|2022-03-18 07:24:00|4388.97|4388.37|4388.72|4388.12|4388.97|4388.37|4388.72|4388.12|9
1647588250000|2022-03-18 07:24:10|4388.59|4387.99|4388.47|4387.87|4388.72|4388.12|4388.34|4387.74|15
1647588260000|2022-03-18 07:24:20|4388.34|4387.74|4388.59|4387.99|4388.72|4388.12|4388.34|4387.74|27
1647588270000|2022-03-18 07:24:30|4388.72|4388.12|4388.97|4388.37|4388.97|4388.37|4388.72|4388.12|2
1647588280000|2022-03-18 07:24:40|4388.84|4388.24|4388.72|4388.12|4388.97|4388.37|4388.72|4388.12|14
1647588290000|2022-03-18 07:24:50|4388.59|4387.99|4388.59|4387.99|4388.59|4387.99|4388.34|4387.74|12
1647588300000|2022-03-18 07:25:00|4388.47|4387.87|4388.47|4387.87|4388.47|4387.87|4388.22|4387.62|13
1647588310000|2022-03-18 07:25:10|4388.34|4387.74|4388.72|4388.12|4388.72|4388.12|4388.34|4387.74|25
1647588320000|2022-03-18 07:25:20|4388.84|4388.24|4389.72|4389.12|4389.72|4389.12|4388.84|4388.24|46
1647588330000|2022-03-18 07:25:30|4389.84|4389.24|4390.72|4390.12|4390.72|4390.12|4389.84|4389.24|88
1647588340000|2022-03-18 07:25:40|4390.59|4389.99|4389.97|4389.37|4390.72|4390.12|4389.97|4389.37|133
1647588350000|2022-03-18 07:25:50|4390.22|4389.62|4389.84|4389.24|4390.22|4389.62|4389.72|4389.12|19
1647588360000|2022-03-18 07:26:00|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|4389.97|4389.37|24
1647588370000|2022-03-18 07:26:10|4390.22|4389.62|4390.34|4389.74|4390.34|4389.74|4389.97|4389.37|17
1647588380000|2022-03-18 07:26:20|4390.22|4389.62|4390.97|4390.37|4390.97|4390.37|4390.22|4389.62|22
1647588390000|2022-03-18 07:26:30|4390.84|4390.24|4391.22|4390.62|4391.22|4390.62|4390.72|4390.12|22
1647588400000|2022-03-18 07:26:40|4391.34|4390.74|4391.72|4391.12|4391.72|4391.12|4391.09|4390.49|80
1647588410000|2022-03-18 07:26:50|4391.84|4391.24|4391.47|4390.87|4391.84|4391.24|4391.47|4390.87|33
1647588420000|2022-03-18 07:27:00|4391.22|4390.62|4390.97|4390.37|4391.47|4390.87|4390.97|4390.37|42
1647588430000|2022-03-18 07:27:10|4390.72|4390.12|4391.09|4390.49|4391.09|4390.49|4390.72|4390.12|21
1647588440000|2022-03-18 07:27:20|4390.97|4390.37|4390.72|4390.12|4390.97|4390.37|4390.59|4389.99|16
1647588450000|2022-03-18 07:27:30|4390.59|4389.99|4390.22|4389.62|4390.59|4389.99|4390.22|4389.62|27
1647588460000|2022-03-18 07:27:40|4390.34|4389.74|4390.47|4389.87|4390.47|4389.87|4390.22|4389.62|6
1647588470000|2022-03-18 07:27:50|4390.22|4389.62|4389.97|4389.37|4390.34|4389.74|4389.97|4389.37|30
1647588480000|2022-03-18 07:28:00|4389.72|4389.12|4389.22|4388.62|4389.72|4389.12|4388.97|4388.37|29
1647588490000|2022-03-18 07:28:10|4389.34|4388.74|4389.47|4388.87|4389.47|4388.87|4389.09|4388.49|23
1647588500000|2022-03-18 07:28:20|4389.34|4388.74|4389.47|4388.87|4389.47|4388.87|4389.34|4388.74|29
1647588510000|2022-03-18 07:28:30|4389.34|4388.74|4389.22|4388.62|4389.47|4388.87|4389.22|4388.62|74
1647588520000|2022-03-18 07:28:40|4389.09|4388.49|4389.22|4388.62|4389.22|4388.62|4388.97|4388.37|7
1647588530000|2022-03-18 07:28:50|4388.97|4388.37|4388.97|4388.37|4389.09|4388.49|4388.97|4388.37|6
1647588540000|2022-03-18 07:29:00|4389.09|4388.49|4389.22|4388.62|4389.22|4388.62|4388.97|4388.37|34
1647588550000|2022-03-18 07:29:10|4389.47|4388.87|4389.97|4389.37|4389.97|4389.37|4389.22|4388.62|25
1647588560000|2022-03-18 07:29:20|4389.72|4389.12|4389.59|4388.99|4389.72|4389.12|4389.47|4388.87|13
1647588570000|2022-03-18 07:29:30|4389.72|4389.12|4390.47|4389.87|4390.72|4390.12|4389.72|4389.12|18
1647588580000|2022-03-18 07:29:40|4390.34|4389.74|4390.34|4389.74|4390.47|4389.87|4390.22|4389.62|52
1647588590000|2022-03-18 07:29:50|4390.22|4389.62|4390.22|4389.62|4390.34|4389.74|4390.22|4389.62|5
1647588600000|2022-03-18 07:30:00|4390.47|4389.87|4390.34|4389.74|4390.72|4390.12|4390.22|4389.62|34
1647588610000|2022-03-18 07:30:10|4390.47|4389.87|4390.47|4389.87|4390.47|4389.87|4390.34|4389.74|1
1647588620000|2022-03-18 07:30:20|4390.59|4389.99|4390.72|4390.12|4390.72|4390.12|4390.47|4389.87|10
1647588630000|2022-03-18 07:30:30|4390.47|4389.87|4390.72|4390.12|4390.72|4390.12|4390.47|4389.87|19
1647588640000|2022-03-18 07:30:40|4390.59|4389.99|4390.72|4390.12|4390.72|4390.12|4390.59|4389.99|8
1647588650000|2022-03-18 07:30:50|4390.59|4389.99|4391.22|4390.62|4391.22|4390.62|4390.59|4389.99|20
1647588660000|2022-03-18 07:31:00|4391.09|4390.49|4391.72|4391.12|4391.97|4391.37|4390.97|4390.37|49
1647588670000|2022-03-18 07:31:10|4391.59|4390.99|4391.97|4391.37|4392.09|4391.49|4391.47|4390.87|37
1647588680000|2022-03-18 07:31:20|4392.09|4391.49|4392.47|4391.87|4392.72|4392.12|4392.09|4391.49|63
1647588690000|2022-03-18 07:31:30|4392.59|4391.99|4392.47|4391.87|4392.84|4392.24|4392.47|4391.87|32
1647588700000|2022-03-18 07:31:40|4392.59|4391.99|4392.84|4392.24|4392.97|4392.37|4392.47|4391.87|27
1647588710000|2022-03-18 07:31:50|4392.72|4392.12|4392.72|4392.12|4392.72|4392.12|4392.47|4391.87|13
1647588720000|2022-03-18 07:32:00|4392.59|4391.99|4392.22|4391.62|4392.59|4391.99|4391.97|4391.37|49
1647588730000|2022-03-18 07:32:10|4392.09|4391.49|4391.97|4391.37|4392.22|4391.62|4391.97|4391.37|23
1647588740000|2022-03-18 07:32:20|4392.09|4391.49|4391.97|4391.37|4392.22|4391.62|4391.84|4391.24|24
1647588750000|2022-03-18 07:32:30|4391.84|4391.24|4391.84|4391.24|4391.97|4391.37|4391.72|4391.12|14
1647588760000|2022-03-18 07:32:40|4391.97|4391.37|4392.22|4391.62|4392.22|4391.62|4391.84|4391.24|11
1647588770000|2022-03-18 07:32:50|4392.47|4391.87|4392.47|4391.87|4392.47|4391.87|4392.34|4391.74|9
1647588780000|2022-03-18 07:33:00|4392.72|4392.12|4392.72|4392.12|4392.72|4392.12|4392.47|4391.87|13
1647588790000|2022-03-18 07:33:10|4392.84|4392.24|4393.47|4392.87|4393.72|4393.12|4392.84|4392.24|55
1647588800000|2022-03-18 07:33:20|4393.72|4393.12|4393.59|4392.99|4393.72|4393.12|4393.59|4392.99|14
1647588810000|2022-03-18 07:33:30|4393.72|4393.12|4393.72|4393.12|4394.34|4393.74|4393.59|4392.99|173
1647588820000|2022-03-18 07:33:40|4393.97|4393.37|4393.97|4393.37|4393.97|4393.37|4393.72|4393.12|23
1647588830000|2022-03-18 07:33:50|4393.84|4393.24|4393.72|4393.12|4393.84|4393.24|4393.59|4392.99|18
1647588840000|2022-03-18 07:34:00|4393.59|4392.99|4393.47|4392.87|4393.72|4393.12|4393.47|4392.87|4
1647588850000|2022-03-18 07:34:10|4393.72|4393.12|4393.72|4393.12|4393.72|4393.12|4393.47|4392.87|31
1647588860000|2022-03-18 07:34:20|4393.84|4393.24|4393.97|4393.37|4393.97|4393.37|4393.72|4393.12|28
1647588870000|2022-03-18 07:34:30|||||||||10
1647588880000|2022-03-18 07:34:40|4394.22|4393.62|4394.22|4393.62|4394.22|4393.62|4394.22|4393.62|23
1647588890000|2022-03-18 07:34:50|4394.34|4393.74|4394.47|4393.87|4394.47|4393.87|4394.22|4393.62|8
1647588900000|2022-03-18 07:35:00|4394.22|4393.62|4394.22|4393.62|4394.34|4393.74|4394.22|4393.62|30
1647588910000|2022-03-18 07:35:10|4393.97|4393.37|4393.97|4393.37|4394.09|4393.49|4393.97|4393.37|22
1647588920000|2022-03-18 07:35:20|4393.72|4393.12|4392.22|4391.62|4393.84|4393.24|4392.22|4391.62|61
1647588930000|2022-03-18 07:35:30|4392.09|4391.49|4391.72|4391.12|4392.22|4391.62|4391.72|4391.12|61
1647588940000|2022-03-18 07:35:40|4391.84|4391.24|4391.72|4391.12|4391.97|4391.37|4391.59|4390.99|23
1647588950000|2022-03-18 07:35:50|4391.84|4391.24|4391.97|4391.37|4391.97|4391.37|4391.84|4391.24|6
1647588960000|2022-03-18 07:36:00|||||||||1
1647588970000|2022-03-18 07:36:10|4392.22|4391.62|4392.47|4391.87|4392.47|4391.87|4391.97|4391.37|29
1647588980000|2022-03-18 07:36:20|4392.59|4391.99|4392.47|4391.87|4392.59|4391.99|4392.47|4391.87|15
1647588990000|2022-03-18 07:36:30|4392.34|4391.74|4392.47|4391.87|4392.72|4392.12|4392.09|4391.49|39
1647589000000|2022-03-18 07:36:40|4392.34|4391.74|4392.34|4391.74|4392.47|4391.87|4392.22|4391.62|15
1647589010000|2022-03-18 07:36:50|4392.47|4391.87|4392.34|4391.74|4392.72|4392.12|4392.34|4391.74|13
1647589020000|2022-03-18 07:37:00|4392.22|4391.62|4391.97|4391.37|4392.47|4391.87|4391.97|4391.37|16
1647589030000|2022-03-18 07:37:10|4392.22|4391.62|4392.09|4391.49|4392.34|4391.74|4392.09|4391.49|9
1647589040000|2022-03-18 07:37:20|4392.22|4391.62|4391.59|4390.99|4392.22|4391.62|4391.47|4390.87|42
1647589050000|2022-03-18 07:37:30|4391.72|4391.12|4391.59|4390.99|4391.97|4391.37|4391.59|4390.99|20
1647589060000|2022-03-18 07:37:40|4391.47|4390.87|4391.47|4390.87|4391.47|4390.87|4391.34|4390.74|23
1647589070000|2022-03-18 07:37:50|4391.59|4390.99|4391.34|4390.74|4391.72|4391.12|4391.34|4390.74|9
1647589080000|2022-03-18 07:38:00|4391.47|4390.87|4391.72|4391.12|4391.72|4391.12|4391.22|4390.62|14
1647589090000|2022-03-18 07:38:10|4391.97|4391.37|4391.72|4391.12|4391.97|4391.37|4391.72|4391.12|8
1647589100000|2022-03-18 07:38:20|4391.84|4391.24|4391.72|4391.12|4391.97|4391.37|4391.72|4391.12|16
1647589110000|2022-03-18 07:38:30|4391.97|4391.37|4391.72|4391.12|4391.97|4391.37|4391.72|4391.12|10
1647589120000|2022-03-18 07:38:40|4391.97|4391.37|4391.97|4391.37|4391.97|4391.37|4391.97|4391.37|10
1647589130000|2022-03-18 07:38:50|4391.84|4391.24|4391.72|4391.12|4391.97|4391.37|4391.72|4391.12|12
1647589140000|2022-03-18 07:39:00|4391.59|4390.99|4391.47|4390.87|4391.72|4391.12|4391.47|4390.87|16
1647589150000|2022-03-18 07:39:10|4391.34|4390.74|4391.22|4390.62|4391.34|4390.74|4391.22|4390.62|12
1647589160000|2022-03-18 07:39:20|4391.09|4390.49|4391.22|4390.62|4391.22|4390.62|4391.09|4390.49|12
1647589170000|2022-03-18 07:39:30|4391.59|4390.99|4391.34|4390.74|4391.84|4391.24|4391.22|4390.62|16
1647589180000|2022-03-18 07:39:40|4391.47|4390.87|4391.22|4390.62|4391.47|4390.87|4391.22|4390.62|1
1647589190000|2022-03-18 07:39:50|4391.47|4390.87|4391.22|4390.62|4391.47|4390.87|4391.22|4390.62|9
1647589200000|2022-03-18 07:40:00|4391.47|4390.87|4391.34|4390.74|4391.47|4390.87|4391.22|4390.62|14
1647589210000|2022-03-18 07:40:10|4391.47|4390.87|4391.72|4391.12|4391.72|4391.12|4391.47|4390.87|5
1647589220000|2022-03-18 07:40:20|4391.97|4391.37|4391.72|4391.12|4391.97|4391.37|4391.72|4391.12|12
1647589230000|2022-03-18 07:40:30|4391.59|4390.99|4391.84|4391.24|4391.97|4391.37|4391.59|4390.99|26
1647589240000|2022-03-18 07:40:40|4391.97|4391.37|4392.09|4391.49|4392.22|4391.62|4391.97|4391.37|13
1647589250000|2022-03-18 07:40:50|4391.84|4391.24|4392.22|4391.62|4392.22|4391.62|4391.84|4391.24|7
1647589260000|2022-03-18 07:41:00|4391.97|4391.37|4391.22|4390.62|4391.97|4391.37|4391.22|4390.62|17
1647589270000|2022-03-18 07:41:10|4391.09|4390.49|4391.22|4390.62|4391.34|4390.74|4391.09|4390.49|16
1647589280000|2022-03-18 07:41:20|4391.09|4390.49|4391.09|4390.49|4391.22|4390.62|4390.97|4390.37|16
1647589290000|2022-03-18 07:41:30|4390.97|4390.37|4390.34|4389.74|4390.97|4390.37|4389.72|4389.12|88
1647589300000|2022-03-18 07:41:40|4390.22|4389.62|4390.09|4389.49|4390.22|4389.62|4389.97|4389.37|7
1647589310000|2022-03-18 07:41:50|4390.22|4389.62|4390.97|4390.37|4391.09|4390.49|4390.22|4389.62|38
1647589320000|2022-03-18 07:42:00|4391.22|4390.62|4391.97|4391.37|4391.97|4391.37|4391.22|4390.62|23
1647589330000|2022-03-18 07:42:10|4391.72|4391.12|4391.97|4391.37|4391.97|4391.37|4391.72|4391.12|20
1647589340000|2022-03-18 07:42:20|4391.72|4391.12|4392.97|4392.37|4393.22|4392.62|4391.72|4391.12|42
1647589350000|2022-03-18 07:42:30|4393.09|4392.49|4394.72|4394.12|4394.72|4394.12|4393.09|4392.49|71
1647589360000|2022-03-18 07:42:40|4394.47|4393.87|4394.47|4393.87|4394.59|4393.99|4394.09|4393.49|33
1647589370000|2022-03-18 07:42:50|4394.34|4393.74|4394.34|4393.74|4394.59|4393.99|4394.34|4393.74|27
1647589380000|2022-03-18 07:43:00|4394.47|4393.87|4393.72|4393.12|4394.47|4393.87|4393.59|4392.99|25
1647589390000|2022-03-18 07:43:10|4393.84|4393.24|4394.22|4393.62|4394.22|4393.62|4393.72|4393.12|35
1647589400000|2022-03-18 07:43:20|4394.47|4393.87|4394.47|4393.87|4394.72|4394.12|4394.47|4393.87|15
1647589410000|2022-03-18 07:43:30|4394.59|4393.99|4394.72|4394.12|4394.72|4394.12|4394.59|4393.99|9
1647589420000|2022-03-18 07:43:40|4394.59|4393.99|4394.47|4393.87|4394.72|4394.12|4394.22|4393.62|16
1647589430000|2022-03-18 07:43:50|4394.72|4394.12|4394.47|4393.87|4394.72|4394.12|4394.34|4393.74|16
1647589440000|2022-03-18 07:44:00|4394.72|4394.12|4394.59|4393.99|4394.97|4394.37|4394.47|4393.87|45
1647589450000|2022-03-18 07:44:10|4394.72|4394.12|4394.59|4393.99|4394.72|4394.12|4394.59|4393.99|8
1647589460000|2022-03-18 07:44:20|4394.72|4394.12|4394.59|4393.99|4394.84|4394.24|4394.59|4393.99|15
1647589470000|2022-03-18 07:44:30|4394.72|4394.12|4394.97|4394.37|4394.97|4394.37|4394.72|4394.12|15
1647589480000|2022-03-18 07:44:40|4395.09|4394.49|4394.97|4394.37|4395.09|4394.49|4394.97|4394.37|11
1647589490000|2022-03-18 07:44:50|4394.72|4394.12|4394.97|4394.37|4394.97|4394.37|4394.72|4394.12|9
1647589500000|2022-03-18 07:45:00|4394.84|4394.24|4395.97|4395.37|4395.97|4395.37|4394.84|4394.24|93
1647589510000|2022-03-18 07:45:10|4396.09|4395.49|4395.97|4395.37|4396.09|4395.49|4395.72|4395.12|40
1647589520000|2022-03-18 07:45:20|4395.84|4395.24|4395.97|4395.37|4396.09|4395.49|4395.84|4395.24|12
1647589530000|2022-03-18 07:45:30|4395.84|4395.24|4394.97|4394.37|4396.22|4395.62|4394.97|4394.37|47
1647589540000|2022-03-18 07:45:40|4395.09|4394.49|4394.97|4394.37|4395.09|4394.49|4394.47|4393.87|39
1647589550000|2022-03-18 07:45:50|4395.09|4394.49|4395.47|4394.87|4395.47|4394.87|4394.97|4394.37|2
1647589560000|2022-03-18 07:46:00|4395.59|4394.99|4395.72|4395.12|4395.72|4395.12|4395.22|4394.62|27
1647589570000|2022-03-18 07:46:10|4395.97|4395.37|4395.72|4395.12|4395.97|4395.37|4395.72|4395.12|21
1647589580000|2022-03-18 07:46:20|4395.97|4395.37|4395.84|4395.24|4395.97|4395.37|4395.72|4395.12|18
1647589590000|2022-03-18 07:46:30|4395.97|4395.37|4395.84|4395.24|4395.97|4395.37|4395.72|4395.12|11
1647589600000|2022-03-18 07:46:40|4395.97|4395.37|4396.47|4395.87|4396.47|4395.87|4395.97|4395.37|40
1647589610000|2022-03-18 07:46:50|4396.22|4395.62|4396.22|4395.62|4396.22|4395.62|4396.22|4395.62|26
1647589620000|2022-03-18 07:47:00|4396.09|4395.49|4395.47|4394.87|4396.09|4395.49|4395.47|4394.87|51
1647589630000|2022-03-18 07:47:10|4395.59|4394.99|4395.72|4395.12|4395.97|4395.37|4395.59|4394.99|4
1647589640000|2022-03-18 07:47:20|4395.84|4395.24|4396.22|4395.62|4396.22|4395.62|4395.84|4395.24|13
1647589650000|2022-03-18 07:47:30|4396.47|4395.87|4396.34|4395.74|4396.97|4396.37|4396.34|4395.74|52
1647589660000|2022-03-18 07:47:40|4396.22|4395.62|4396.72|4396.12|4396.72|4396.12|4396.22|4395.62|10
1647589670000|2022-03-18 07:47:50|4396.47|4395.87|4396.34|4395.74|4396.47|4395.87|4396.34|4395.74|22
1647589680000|2022-03-18 07:48:00|4396.22|4395.62|4396.47|4395.87|4396.47|4395.87|4396.22|4395.62|7
1647589690000|2022-03-18 07:48:10|4396.34|4395.74|4395.97|4395.37|4396.47|4395.87|4395.97|4395.37|29
1647589700000|2022-03-18 07:48:20|4395.84|4395.24|4396.09|4395.49|4396.22|4395.62|4395.84|4395.24|19
1647589710000|2022-03-18 07:48:30|4395.97|4395.37|4395.97|4395.37|4395.97|4395.37|4395.97|4395.37|2
1647589720000|2022-03-18 07:48:40|4396.09|4395.49|4395.47|4394.87|4396.09|4395.49|4395.47|4394.87|28
1647589730000|2022-03-18 07:48:50|4395.72|4395.12|4395.59|4394.99|4395.72|4395.12|4395.47|4394.87|74
1647589740000|2022-03-18 07:49:00|4395.47|4394.87|4395.72|4395.12|4395.97|4395.37|4395.47|4394.87|17
1647589750000|2022-03-18 07:49:10|4395.84|4395.24|4395.59|4394.99|4395.84|4395.24|4395.47|4394.87|8
1647589760000|2022-03-18 07:49:20|4395.47|4394.87|4395.47|4394.87|4395.47|4394.87|4395.47|4394.87|44
1647589770000|2022-03-18 07:49:30|4395.72|4395.12|4395.72|4395.12|4395.72|4395.12|4395.47|4394.87|7
1647589780000|2022-03-18 07:49:40|4396.22|4395.62|4395.47|4394.87|4396.22|4395.62|4395.47|4394.87|40
1647589790000|2022-03-18 07:49:50|4395.97|4395.37|4395.47|4394.87|4395.97|4395.37|4395.47|4394.87|40
1647589800000|2022-03-18 07:50:00|4395.59|4394.99|4395.47|4394.87|4395.59|4394.99|4395.47|4394.87|19
1647589810000|2022-03-18 07:50:10|4395.59|4394.99|4396.47|4395.87|4396.72|4396.12|4395.59|4394.99|75
1647589820000|2022-03-18 07:50:20|4396.72|4396.12|4396.72|4396.12|4396.72|4396.12|4396.47|4395.87|15
1647589830000|2022-03-18 07:50:30|4396.59|4395.99|4395.59|4394.99|4396.59|4395.99|4395.59|4394.99|25
1647589840000|2022-03-18 07:50:40|4395.72|4395.12|4395.84|4395.24|4395.97|4395.37|4395.72|4395.12|20
1647589850000|2022-03-18 07:50:50|4395.97|4395.37|4395.97|4395.37|4396.34|4395.74|4395.84|4395.24|24
1647589860000|2022-03-18 07:51:00|4396.22|4395.62|4395.97|4395.37|4396.22|4395.62|4395.59|4394.99|79
1647589870000|2022-03-18 07:51:10|4396.09|4395.49|4395.97|4395.37|4396.09|4395.49|4395.97|4395.37|10
1647589880000|2022-03-18 07:51:20|4395.59|4394.99|4395.59|4394.99|4395.59|4394.99|4395.22|4394.62|12
1647589890000|2022-03-18 07:51:30|4395.72|4395.12|4397.47|4396.87|4397.72|4397.12|4395.59|4394.99|137
1647589900000|2022-03-18 07:51:40|4397.34|4396.74|4397.72|4397.12|4397.97|4397.37|4397.34|4396.74|70
1647589910000|2022-03-18 07:51:50|4397.22|4396.62|4397.47|4396.87|4397.47|4396.87|4397.22|4396.62|34
1647589920000|2022-03-18 07:52:00|4397.59|4396.99|4396.72|4396.12|4397.72|4397.12|4396.72|4396.12|34
1647589930000|2022-03-18 07:52:10|4396.59|4395.99|4396.97|4396.37|4397.09|4396.49|4396.59|4395.99|23
1647589940000|2022-03-18 07:52:20|4397.22|4396.62|4396.97|4396.37|4397.22|4396.62|4396.84|4396.24|10
1647589950000|2022-03-18 07:52:30|4396.84|4396.24|4397.22|4396.62|4397.47|4396.87|4396.84|4396.24|30
1647589960000|2022-03-18 07:52:40|4397.47|4396.87|4397.09|4396.49|4397.47|4396.87|4396.97|4396.37|12
1647589970000|2022-03-18 07:52:50|4396.97|4396.37|4396.84|4396.24|4397.22|4396.62|4396.84|4396.24|11
1647589980000|2022-03-18 07:53:00|4396.97|4396.37|4396.22|4395.62|4396.97|4396.37|4396.09|4395.49|25
1647589990000|2022-03-18 07:53:10|4395.97|4395.37|4395.84|4395.24|4396.09|4395.49|4395.72|4395.12|31
1647590000000|2022-03-18 07:53:20|4395.97|4395.37|4395.97|4395.37|4396.47|4395.87|4395.97|4395.37|31
1647590010000|2022-03-18 07:53:30|4395.72|4395.12|4395.72|4395.12|4395.72|4395.12|4395.59|4394.99|6
1647590020000|2022-03-18 07:53:40|4395.59|4394.99|4394.97|4394.37|4395.59|4394.99|4394.97|4394.37|22
1647590030000|2022-03-18 07:53:50|4394.72|4394.12|4394.72|4394.12|4395.09|4394.49|4394.47|4393.87|54
1647590040000|2022-03-18 07:54:00|4394.97|4394.37|4395.09|4394.49|4395.09|4394.49|4394.59|4393.99|43
1647590050000|2022-03-18 07:54:10|4394.97|4394.37|4394.47|4393.87|4395.09|4394.49|4394.47|4393.87|40
1647590060000|2022-03-18 07:54:20|4394.72|4394.12|4394.22|4393.62|4394.72|4394.12|4394.22|4393.62|32
1647590070000|2022-03-18 07:54:30|4394.09|4393.49|4393.22|4392.62|4394.59|4393.99|4393.22|4392.62|84
1647590080000|2022-03-18 07:54:40|4392.97|4392.37|4393.22|4392.62|4393.22|4392.62|4392.97|4392.37|51
1647590090000|2022-03-18 07:54:50|4393.09|4392.49|4393.22|4392.62|4393.72|4393.12|4392.97|4392.37|71
1647590100000|2022-03-18 07:55:00|4393.47|4392.87|4393.34|4392.74|4393.47|4392.87|4393.22|4392.62|15
1647590110000|2022-03-18 07:55:10|4393.22|4392.62|4393.72|4393.12|4393.72|4393.12|4393.22|4392.62|9
1647590120000|2022-03-18 07:55:20|4394.59|4393.99|4394.34|4393.74|4394.59|4393.99|4394.22|4393.62|96
1647590130000|2022-03-18 07:55:30|4394.47|4393.87|4393.22|4392.62|4394.47|4393.87|4392.97|4392.37|107
1647590140000|2022-03-18 07:55:40|4393.47|4392.87|4393.97|4393.37|4394.09|4393.49|4393.34|4392.74|74
1647590150000|2022-03-18 07:55:50|4393.84|4393.24|4393.72|4393.12|4393.84|4393.24|4393.72|4393.12|9
1647590160000|2022-03-18 07:56:00|4393.97|4393.37|4393.72|4393.12|4393.97|4393.37|4393.72|4393.12|46
1647590170000|2022-03-18 07:56:10|4393.97|4393.37|4393.22|4392.62|4393.97|4393.37|4393.22|4392.62|26
1647590180000|2022-03-18 07:56:20|4393.47|4392.87|4393.47|4392.87|4393.59|4392.99|4393.34|4392.74|22
1647590190000|2022-03-18 07:56:30|4393.34|4392.74|4393.47|4392.87|4393.47|4392.87|4393.34|4392.74|12
1647590200000|2022-03-18 07:56:40|4393.72|4393.12|4394.47|4393.87|4394.47|4393.87|4393.72|4393.12|66
1647590210000|2022-03-18 07:56:50|4393.97|4393.37|4394.47|4393.87|4394.47|4393.87|4393.97|4393.37|30
1647590220000|2022-03-18 07:57:00|4394.22|4393.62|4393.84|4393.24|4394.22|4393.62|4393.84|4393.24|15
1647590230000|2022-03-18 07:57:10|4393.72|4393.12|4393.09|4392.49|4393.72|4393.12|4392.84|4392.24|102
1647590240000|2022-03-18 07:57:20|4393.22|4392.62|4393.22|4392.62|4393.22|4392.62|4392.97|4392.37|23
1647590250000|2022-03-18 07:57:30|4393.72|4393.12|4393.72|4393.12|4393.72|4393.12|4393.59|4392.99|29
1647590260000|2022-03-18 07:57:40|4393.59|4392.99|4393.47|4392.87|4393.72|4393.12|4393.47|4392.87|22
1647590270000|2022-03-18 07:57:50|4393.34|4392.74|4393.47|4392.87|4393.72|4393.12|4393.22|4392.62|14
1647590280000|2022-03-18 07:58:00|4393.59|4392.99|4393.72|4393.12|4393.97|4393.37|4393.47|4392.87|64
1647590290000|2022-03-18 07:58:10|4393.59|4392.99|4393.72|4393.12|4393.72|4393.12|4393.22|4392.62|37
1647590300000|2022-03-18 07:58:20|4393.59|4392.99|4394.22|4393.62|4394.34|4393.74|4393.59|4392.99|16
1647590310000|2022-03-18 07:58:30|4394.09|4393.49|4394.59|4393.99|4394.59|4393.99|4394.09|4393.49|22
1647590320000|2022-03-18 07:58:40|4394.47|4393.87|4394.72|4394.12|4394.97|4394.37|4394.47|4393.87|33
1647590330000|2022-03-18 07:58:50|4394.97|4394.37|4395.47|4394.87|4395.59|4394.99|4394.72|4394.12|33
1647590340000|2022-03-18 07:59:00|4395.59|4394.99|4395.59|4394.99|4395.59|4394.99|4395.34|4394.74|23
1647590350000|2022-03-18 07:59:10|4395.72|4395.12|4396.47|4395.87|4396.72|4396.12|4395.72|4395.12|69
1647590360000|2022-03-18 07:59:20|4396.34|4395.74|4396.34|4395.74|4396.47|4395.87|4395.97|4395.37|37
1647590370000|2022-03-18 07:59:30|4396.22|4395.62|4396.09|4395.49|4396.22|4395.62|4395.84|4395.24|97
1647590380000|2022-03-18 07:59:40|4396.47|4395.87|4396.34|4395.74|4396.59|4395.99|4396.22|4395.62|17
1647590390000|2022-03-18 07:59:50|4396.22|4395.62|4396.97|4396.37|4396.97|4396.37|4396.22|4395.62|22
1647590400000|2022-03-18 08:00:00|4397.22|4396.62|4397.72|4397.12|4398.22|4397.62|4396.97|4396.37|263
1647590410000|2022-03-18 08:00:10|4397.97|4397.37|4398.34|4397.74|4398.47|4397.87|4397.97|4397.37|122
1647590420000|2022-03-18 08:00:20|4398.22|4397.62|4396.22|4395.62|4398.72|4398.12|4396.22|4395.62|103
1647590430000|2022-03-18 08:00:30|4396.34|4395.74|4396.22|4395.62|4396.97|4396.37|4396.22|4395.62|61
1647590440000|2022-03-18 08:00:40|4396.34|4395.74|4395.97|4395.37|4396.47|4395.87|4395.97|4395.37|32
1647590450000|2022-03-18 08:00:50|4396.09|4395.49|4394.84|4394.24|4396.09|4395.49|4394.47|4393.87|63
1647590460000|2022-03-18 08:01:00|4394.97|4394.37|4395.09|4394.49|4395.59|4394.99|4394.97|4394.37|87
1647590470000|2022-03-18 08:01:10|4394.97|4394.37|4394.97|4394.37|4395.22|4394.62|4394.84|4394.24|32
1647590480000|2022-03-18 08:01:20|4395.09|4394.49|4396.34|4395.74|4396.47|4395.87|4395.09|4394.49|69
1647590490000|2022-03-18 08:01:30|4396.22|4395.62|4396.84|4396.24|4397.22|4396.62|4396.22|4395.62|54
1647590500000|2022-03-18 08:01:40|4396.72|4396.12|4396.09|4395.49|4396.72|4396.12|4395.97|4395.37|45
1647590510000|2022-03-18 08:01:50|4395.97|4395.37|4394.72|4394.12|4396.47|4395.87|4394.72|4394.12|135
1647590520000|2022-03-18 08:02:00|4394.47|4393.87|4395.09|4394.49|4395.47|4394.87|4394.34|4393.74|147
1647590530000|2022-03-18 08:02:10|4394.97|4394.37|4394.72|4394.12|4395.22|4394.62|4394.72|4394.12|48
1647590540000|2022-03-18 08:02:20|4394.47|4393.87|4393.47|4392.87|4394.47|4393.87|4393.34|4392.74|49
1647590550000|2022-03-18 08:02:30|4393.72|4393.12|4393.22|4392.62|4393.72|4393.12|4393.22|4392.62|50
1647590560000|2022-03-18 08:02:40|4392.97|4392.37|4392.72|4392.12|4392.97|4392.37|4392.59|4391.99|76
1647590570000|2022-03-18 08:02:50|4392.47|4391.87|4392.97|4392.37|4393.22|4392.62|4392.47|4391.87|42
1647590580000|2022-03-18 08:03:00|4392.84|4392.24|4392.72|4392.12|4393.59|4392.99|4392.59|4391.99|71
1647590590000|2022-03-18 08:03:10|4391.97|4391.37|4392.72|4392.12|4392.72|4392.12|4391.97|4391.37|109
1647590600000|2022-03-18 08:03:20|4392.59|4391.99|4392.47|4391.87|4392.72|4392.12|4392.47|4391.87|45
1647590610000|2022-03-18 08:03:30|4392.34|4391.74|4392.47|4391.87|4392.59|4391.99|4392.22|4391.62|52
1647590620000|2022-03-18 08:03:40|4392.72|4392.12|4392.72|4392.12|4392.97|4392.37|4392.22|4391.62|23
1647590630000|2022-03-18 08:03:50|4392.47|4391.87|4391.97|4391.37|4392.72|4392.12|4391.97|4391.37|63
1647590640000|2022-03-18 08:04:00|4392.09|4391.49|4392.22|4391.62|4392.22|4391.62|4391.97|4391.37|84
1647590650000|2022-03-18 08:04:10|4392.09|4391.49|4392.47|4391.87|4392.47|4391.87|4391.97|4391.37|46
1647590660000|2022-03-18 08:04:20|4392.34|4391.74|4392.59|4391.99|4392.72|4392.12|4392.09|4391.49|51
1647590670000|2022-03-18 08:04:30|4392.72|4392.12|4391.97|4391.37|4392.72|4392.12|4391.84|4391.24|29
1647590680000|2022-03-18 08:04:40|4392.09|4391.49|4391.72|4391.12|4392.09|4391.49|4391.72|4391.12|65
1647590690000|2022-03-18 08:04:50|4391.97|4391.37|4392.59|4391.99|4392.72|4392.12|4391.97|4391.37|52
1647590700000|2022-03-18 08:05:00|4392.47|4391.87|4393.84|4393.24|4393.97|4393.37|4392.47|4391.87|52
1647590710000|2022-03-18 08:05:10|4393.97|4393.37|4393.22|4392.62|4393.97|4393.37|4393.22|4392.62|32
1647590720000|2022-03-18 08:05:20|4393.34|4392.74|4392.34|4391.74|4393.47|4392.87|4392.34|4391.74|21
1647590730000|2022-03-18 08:05:30|4392.59|4391.99|4392.34|4391.74|4392.97|4392.37|4392.34|4391.74|54
1647590740000|2022-03-18 08:05:40|4392.47|4391.87|4392.34|4391.74|4392.72|4392.12|4391.97|4391.37|19
1647590750000|2022-03-18 08:05:50|4392.22|4391.62|4391.47|4390.87|4392.47|4391.87|4391.47|4390.87|52
1647590760000|2022-03-18 08:06:00|4391.59|4390.99|4392.72|4392.12|4392.72|4392.12|4391.59|4390.99|103
1647590770000|2022-03-18 08:06:10|4392.59|4391.99|4391.97|4391.37|4392.72|4392.12|4391.84|4391.24|32
1647590780000|2022-03-18 08:06:20|4392.09|4391.49|4392.22|4391.62|4392.34|4391.74|4391.84|4391.24|17
1647590790000|2022-03-18 08:06:30|4392.34|4391.74|4391.84|4391.24|4392.34|4391.74|4391.47|4390.87|46
1647590800000|2022-03-18 08:06:40|4391.72|4391.12|4391.97|4391.37|4391.97|4391.37|4391.47|4390.87|40
1647590810000|2022-03-18 08:06:50|4392.09|4391.49|4391.84|4391.24|4392.09|4391.49|4391.47|4390.87|44
1647590820000|2022-03-18 08:07:00|4391.72|4391.12|4391.59|4390.99|4391.97|4391.37|4391.47|4390.87|5
1647590830000|2022-03-18 08:07:10|4391.97|4391.37|4391.72|4391.12|4391.97|4391.37|4391.59|4390.99|33
1647590840000|2022-03-18 08:07:20|4391.47|4390.87|4390.97|4390.37|4391.47|4390.87|4390.97|4390.37|26
1647590850000|2022-03-18 08:07:30|4391.22|4390.62|4390.97|4390.37|4391.34|4390.74|4390.97|4390.37|21
1647590860000|2022-03-18 08:07:40|4390.72|4390.12|4391.09|4390.49|4391.09|4390.49|4390.22|4389.62|74
1647590870000|2022-03-18 08:07:50|4391.22|4390.62|4392.34|4391.74|4392.47|4391.87|4391.22|4390.62|28
1647590880000|2022-03-18 08:08:00|4392.22|4391.62|4392.22|4391.62|4392.22|4391.62|4391.72|4391.12|34
1647590890000|2022-03-18 08:08:10|4392.09|4391.49|4392.59|4391.99|4392.59|4391.99|4391.72|4391.12|51
1647590900000|2022-03-18 08:08:20|4392.72|4392.12|4392.59|4391.99|4393.22|4392.62|4392.59|4391.99|38
1647590910000|2022-03-18 08:08:30|4392.47|4391.87|4394.09|4393.49|4394.09|4393.49|4392.47|4391.87|82
1647590920000|2022-03-18 08:08:40|4393.97|4393.37|4393.59|4392.99|4394.47|4393.87|4393.59|4392.99|50
1647590930000|2022-03-18 08:08:50|4393.97|4393.37|4393.22|4392.62|4393.97|4393.37|4392.84|4392.24|54
1647590940000|2022-03-18 08:09:00|4393.09|4392.49|4393.59|4392.99|4393.59|4392.99|4392.84|4392.24|33
1647590950000|2022-03-18 08:09:10|4393.22|4392.62|4393.34|4392.74|4393.72|4393.12|4393.22|4392.62|55
1647590960000|2022-03-18 08:09:20|4393.47|4392.87|4393.22|4392.62|4393.72|4393.12|4392.59|4391.99|45
1647590970000|2022-03-18 08:09:30|4393.34|4392.74|4392.72|4392.12|4393.34|4392.74|4392.47|4391.87|53
1647590980000|2022-03-18 08:09:40|4392.59|4391.99|4392.97|4392.37|4393.09|4392.49|4392.22|4391.62|29
1647590990000|2022-03-18 08:09:50|4392.84|4392.24|4392.22|4391.62|4392.84|4392.24|4392.22|4391.62|51
1647591000000|2022-03-18 08:10:00|4392.34|4391.74|4391.97|4391.37|4392.72|4392.12|4391.97|4391.37|38
1647591010000|2022-03-18 08:10:10|4392.09|4391.49|4392.34|4391.74|4392.47|4391.87|4391.97|4391.37|29
1647591020000|2022-03-18 08:10:20|4392.59|4391.99|4392.72|4392.12|4392.72|4392.12|4391.84|4391.24|46
1647591030000|2022-03-18 08:10:30|4392.59|4391.99|4392.22|4391.62|4392.72|4392.12|4392.09|4391.49|17
1647591040000|2022-03-18 08:10:40|4392.34|4391.74|4392.59|4391.99|4392.72|4392.12|4392.22|4391.62|12
1647591050000|2022-03-18 08:10:50|4392.47|4391.87|4391.59|4390.99|4392.59|4391.99|4391.59|4390.99|18
1647591060000|2022-03-18 08:11:00|4391.84|4391.24|4392.34|4391.74|4392.59|4391.99|4391.84|4391.24|34
1647591070000|2022-03-18 08:11:10|4392.47|4391.87|4392.59|4391.99|4392.84|4392.24|4392.09|4391.49|27
1647591080000|2022-03-18 08:11:20|4392.47|4391.87|4392.59|4391.99|4393.09|4392.49|4392.22|4391.62|15
1647591090000|2022-03-18 08:11:30|4392.47|4391.87|4393.47|4392.87|4393.47|4392.87|4392.47|4391.87|34
1647591100000|2022-03-18 08:11:40|4393.34|4392.74|4393.47|4392.87|4393.84|4393.24|4393.22|4392.62|38
1647591110000|2022-03-18 08:11:50|4393.84|4393.24|4393.47|4392.87|4394.34|4393.74|4393.47|4392.87|36
1647591120000|2022-03-18 08:12:00|4393.59|4392.99|4393.34|4392.74|4393.59|4392.99|4392.84|4392.24|22
1647591130000|2022-03-18 08:12:10|4393.09|4392.49|4392.72|4392.12|4393.22|4392.62|4392.59|4391.99|7
1647591140000|2022-03-18 08:12:20|4392.59|4391.99|4392.84|4392.24|4392.97|4392.37|4392.59|4391.99|19
1647591150000|2022-03-18 08:12:30|4392.97|4392.37|4392.84|4392.24|4393.22|4392.62|4392.72|4392.12|2
1647591160000|2022-03-18 08:12:40|4392.97|4392.37|4392.47|4391.87|4393.34|4392.74|4392.47|4391.87|17
1647591170000|2022-03-18 08:12:50|4392.72|4392.12|4393.34|4392.74|4393.47|4392.87|4392.72|4392.12|2
1647591180000|2022-03-18 08:13:00|4393.47|4392.87|4393.22|4392.62|4393.72|4393.12|4393.22|4392.62|35
1647591190000|2022-03-18 08:13:10|4393.47|4392.87|4395.09|4394.49|4395.47|4394.87|4393.47|4392.87|187
1647591200000|2022-03-18 08:13:20|4394.97|4394.37|4394.84|4394.24|4395.59|4394.99|4394.84|4394.24|43
1647591210000|2022-03-18 08:13:30|4394.97|4394.37|4394.72|4394.12|4395.22|4394.62|4394.47|4393.87|36
1647591220000|2022-03-18 08:13:40|4394.59|4393.99|4394.72|4394.12|4394.84|4394.24|4394.47|4393.87|23
1647591230000|2022-03-18 08:13:50|4394.84|4394.24|4394.97|4394.37|4395.59|4394.99|4394.84|4394.24|11
1647591240000|2022-03-18 08:14:00|4394.84|4394.24|4395.22|4394.62|4395.22|4394.62|4394.47|4393.87|44
1647591250000|2022-03-18 08:14:10|4395.47|4394.87|4395.34|4394.74|4395.59|4394.99|4395.09|4394.49|22
1647591260000|2022-03-18 08:14:20|4395.47|4394.87|4395.47|4394.87|4395.97|4395.37|4395.34|4394.74|40
1647591270000|2022-03-18 08:14:30|4395.59|4394.99|4395.47|4394.87|4395.72|4395.12|4395.34|4394.74|5
1647591280000|2022-03-18 08:14:40|4394.84|4394.24|4395.59|4394.99|4395.84|4395.24|4394.84|4394.24|88
1647591290000|2022-03-18 08:14:50|4395.72|4395.12|4395.97|4395.37|4395.97|4395.37|4395.47|4394.87|23
1647591300000|2022-03-18 08:15:00|4396.22|4395.62|4394.72|4394.12|4396.22|4395.62|4394.34|4393.74|84
1647591310000|2022-03-18 08:15:10|4394.59|4393.99|4394.84|4394.24|4394.97|4394.37|4394.47|4393.87|28
1647591320000|2022-03-18 08:15:20|4394.72|4394.12|4394.34|4393.74|4394.72|4394.12|4394.22|4393.62|63
1647591330000|2022-03-18 08:15:30|4394.22|4393.62|4394.22|4393.62|4394.59|4393.99|4394.22|4393.62|45
1647591340000|2022-03-18 08:15:40|4394.47|4393.87|4393.97|4393.37|4394.47|4393.87|4393.97|4393.37|73
1647591350000|2022-03-18 08:15:50|4394.09|4393.49|4393.72|4393.12|4394.09|4393.49|4393.72|4393.12|133
1647591360000|2022-03-18 08:16:00|4393.84|4393.24|4393.97|4393.37|4393.97|4393.37|4393.59|4392.99|38
1647591370000|2022-03-18 08:16:10|4393.84|4393.24|4394.72|4394.12|4395.22|4394.62|4393.72|4393.12|50
1647591380000|2022-03-18 08:16:20|4394.84|4394.24|4394.84|4394.24|4394.84|4394.24|4394.72|4394.12|9
1647591390000|2022-03-18 08:16:30|4395.22|4394.62|4395.47|4394.87|4395.47|4394.87|4394.72|4394.12|89
1647591400000|2022-03-18 08:16:40|4395.59|4394.99|4395.34|4394.74|4395.59|4394.99|4394.97|4394.37|19
1647591410000|2022-03-18 08:16:50|4395.22|4394.62|4394.97|4394.37|4395.22|4394.62|4394.72|4394.12|32
1647591420000|2022-03-18 08:17:00|4394.84|4394.24|4394.59|4393.99|4394.84|4394.24|4394.34|4393.74|19
1647591430000|2022-03-18 08:17:10|4394.47|4393.87|4394.59|4393.99|4394.72|4394.12|4394.34|4393.74|16
1647591440000|2022-03-18 08:17:20|4394.72|4394.12|4394.47|4393.87|4394.84|4394.24|4394.34|4393.74|11
1647591450000|2022-03-18 08:17:30|4394.34|4393.74|4394.59|4393.99|4394.59|4393.99|4394.22|4393.62|16
1647591460000|2022-03-18 08:17:40|4394.72|4394.12|4394.47|4393.87|4394.72|4394.12|4394.22|4393.62|18
1647591470000|2022-03-18 08:17:50|4394.97|4394.37|4394.72|4394.12|4394.97|4394.37|4394.72|4394.12|100
1647591480000|2022-03-18 08:18:00|4394.22|4393.62|4393.97|4393.37|4394.47|4393.87|4393.97|4393.37|50
1647591490000|2022-03-18 08:18:10|4394.22|4393.62|4394.09|4393.49|4394.22|4393.62|4394.09|4393.49|4
1647591500000|2022-03-18 08:18:20|4393.97|4393.37|4392.09|4391.49|4393.97|4393.37|4392.09|4391.49|115
1647591510000|2022-03-18 08:18:30|4391.97|4391.37|4391.47|4390.87|4392.09|4391.49|4391.22|4390.62|67
1647591520000|2022-03-18 08:18:40|4391.59|4390.99|4391.97|4391.37|4392.09|4391.49|4391.47|4390.87|100
1647591530000|2022-03-18 08:18:50|4391.84|4391.24|4391.97|4391.37|4391.97|4391.37|4391.47|4390.87|93
1647591540000|2022-03-18 08:19:00|4391.84|4391.24|4392.72|4392.12|4392.72|4392.12|4391.72|4391.12|27
1647591550000|2022-03-18 08:19:10|4392.59|4391.99|4392.09|4391.49|4392.59|4391.99|4391.97|4391.37|38
1647591560000|2022-03-18 08:19:20|4391.97|4391.37|4391.47|4390.87|4392.22|4391.62|4391.34|4390.74|53
1647591570000|2022-03-18 08:19:30|4391.34|4390.74|4390.84|4390.24|4391.34|4390.74|4390.47|4389.87|73
1647591580000|2022-03-18 08:19:40|4390.72|4390.12|4390.84|4390.24|4390.84|4390.24|4390.22|4389.62|87
1647591590000|2022-03-18 08:19:50|4390.72|4390.12|4390.84|4390.24|4390.97|4390.37|4390.34|4389.74|31
1647591600000|2022-03-18 08:20:00|4390.97|4390.37|4391.34|4390.74|4391.47|4390.87|4390.97|4390.37|26
1647591610000|2022-03-18 08:20:10|4391.47|4390.87|4391.34|4390.74|4391.47|4390.87|4391.09|4390.49|7
1647591620000|2022-03-18 08:20:20|4391.59|4390.99|4391.47|4390.87|4391.97|4391.37|4391.34|4390.74|50
1647591630000|2022-03-18 08:20:30|4391.34|4390.74|4391.09|4390.49|4391.34|4390.74|4391.09|4390.49|18
1647591640000|2022-03-18 08:20:40|4390.97|4390.37|4390.72|4390.12|4390.97|4390.37|4390.59|4389.99|35
1647591650000|2022-03-18 08:20:50|4390.84|4390.24|4391.72|4391.12|4391.72|4391.12|4390.72|4390.12|74
1647591660000|2022-03-18 08:21:00|4391.97|4391.37|4392.72|4392.12|4392.97|4392.37|4391.97|4391.37|30
1647591670000|2022-03-18 08:21:10|4392.84|4392.24|4393.47|4392.87|4393.47|4392.87|4392.84|4392.24|30
1647591680000|2022-03-18 08:21:20|4393.34|4392.74|4393.34|4392.74|4393.34|4392.74|4392.97|4392.37|24
1647591690000|2022-03-18 08:21:30|4393.72|4393.12|4393.84|4393.24|4394.22|4393.62|4393.59|4392.99|64
1647591700000|2022-03-18 08:21:40|4393.72|4393.12|4394.09|4393.49|4394.22|4393.62|4393.72|4393.12|45
1647591710000|2022-03-18 08:21:50|4393.97|4393.37|4393.97|4393.37|4394.09|4393.49|4393.47|4392.87|14
1647591720000|2022-03-18 08:22:00|4394.22|4393.62|4394.22|4393.62|4394.34|4393.74|4393.97|4393.37|36
1647591730000|2022-03-18 08:22:10|4393.97|4393.37|4394.34|4393.74|4394.34|4393.74|4393.97|4393.37|7
1647591740000|2022-03-18 08:22:20|4394.47|4393.87|4395.22|4394.62|4395.22|4394.62|4394.34|4393.74|88
1647591750000|2022-03-18 08:22:30|4395.09|4394.49|4394.84|4394.24|4395.22|4394.62|4394.84|4394.24|47
1647591760000|2022-03-18 08:22:40|4394.72|4394.12|4394.84|4394.24|4394.84|4394.24|4394.72|4394.12|5
1647591770000|2022-03-18 08:22:50|4394.97|4394.37|4394.47|4393.87|4394.97|4394.37|4394.47|4393.87|43
1647591780000|2022-03-18 08:23:00|4394.59|4393.99|4395.22|4394.62|4395.22|4394.62|4394.59|4393.99|14
1647591790000|2022-03-18 08:23:10|4395.34|4394.74|4395.59|4394.99|4395.97|4395.37|4395.34|4394.74|73
1647591800000|2022-03-18 08:23:20|4395.72|4395.12|4395.97|4395.37|4396.22|4395.62|4395.59|4394.99|26
1647591810000|2022-03-18 08:23:30|4395.84|4395.24|4395.22|4394.62|4395.97|4395.37|4395.22|4394.62|29
1647591820000|2022-03-18 08:23:40|4394.97|4394.37|4395.34|4394.74|4395.34|4394.74|4394.97|4394.37|21
1647591830000|2022-03-18 08:23:50|4395.47|4394.87|4395.72|4395.12|4395.72|4395.12|4395.47|4394.87|15
1647591840000|2022-03-18 08:24:00|4395.34|4394.74|4395.84|4395.24|4395.97|4395.37|4395.22|4394.62|54
1647591850000|2022-03-18 08:24:10|4395.59|4394.99|4394.97|4394.37|4395.59|4394.99|4394.97|4394.37|32
1647591860000|2022-03-18 08:24:20|4395.09|4394.49|4395.59|4394.99|4395.59|4394.99|4395.09|4394.49|14
1647591870000|2022-03-18 08:24:30|4395.72|4395.12|4395.72|4395.12|4395.84|4395.24|4395.72|4395.12|14
1647591880000|2022-03-18 08:24:40|4395.84|4395.24|4395.97|4395.37|4396.22|4395.62|4395.84|4395.24|25
1647591890000|2022-03-18 08:24:50|4395.59|4394.99|4395.72|4395.12|4395.97|4395.37|4395.59|4394.99|35
1647591900000|2022-03-18 08:25:00|4395.97|4395.37|4395.34|4394.74|4395.97|4395.37|4395.22|4394.62|20
1647591910000|2022-03-18 08:25:10|4395.47|4394.87|4395.22|4394.62|4395.47|4394.87|4394.97|4394.37|11
1647591920000|2022-03-18 08:25:20|4395.09|4394.49|4394.72|4394.12|4395.09|4394.49|4394.72|4394.12|33
1647591930000|2022-03-18 08:25:30|4394.59|4393.99|4394.34|4393.74|4394.59|4393.99|4393.97|4393.37|41
1647591940000|2022-03-18 08:25:40|4394.09|4393.49|4393.97|4393.37|4394.22|4393.62|4393.59|4392.99|44
1647591950000|2022-03-18 08:25:50|4394.22|4393.62|4394.09|4393.49|4394.22|4393.62|4393.84|4393.24|20
1647591960000|2022-03-18 08:26:00|4393.97|4393.37|4394.84|4394.24|4394.84|4394.24|4393.97|4393.37|34
1647591970000|2022-03-18 08:26:10|4394.97|4394.37|4395.72|4395.12|4396.22|4395.62|4394.84|4394.24|171
1647591980000|2022-03-18 08:26:20|4395.97|4395.37|4395.72|4395.12|4396.22|4395.62|4395.59|4394.99|67
1647591990000|2022-03-18 08:26:30|4395.84|4395.24|4394.97|4394.37|4395.84|4395.24|4394.84|4394.24|32
1647592000000|2022-03-18 08:26:40|4394.72|4394.12|4394.22|4393.62|4394.72|4394.12|4394.22|4393.62|60
1647592010000|2022-03-18 08:26:50|4393.97|4393.37|4393.72|4393.12|4393.97|4393.37|4393.72|4393.12|30
1647592020000|2022-03-18 08:27:00|4393.47|4392.87|4393.22|4392.62|4393.59|4392.99|4393.09|4392.49|65
1647592030000|2022-03-18 08:27:10|4393.34|4392.74|4392.97|4392.37|4393.47|4392.87|4392.72|4392.12|29
1647592040000|2022-03-18 08:27:20|4393.22|4392.62|4393.22|4392.62|4393.22|4392.62|4393.22|4392.62|18
1647592050000|2022-03-18 08:27:30|4393.47|4392.87|4393.59|4392.99|4393.97|4393.37|4393.34|4392.74|38
1647592060000|2022-03-18 08:27:40|4393.72|4393.12|4394.22|4393.62|4394.22|4393.62|4393.72|4393.12|21
1647592070000|2022-03-18 08:27:50|4394.09|4393.49|4394.22|4393.62|4394.22|4393.62|4394.09|4393.49|20
1647592080000|2022-03-18 08:28:00|4394.09|4393.49|4394.47|4393.87|4394.47|4393.87|4393.97|4393.37|37
1647592090000|2022-03-18 08:28:10|4394.84|4394.24|4394.72|4394.12|4394.84|4394.24|4394.72|4394.12|31
1647592100000|2022-03-18 08:28:20|4394.97|4394.37|4395.09|4394.49|4395.09|4394.49|4394.34|4393.74|20
1647592110000|2022-03-18 08:28:30|4394.97|4394.37|4394.97|4394.37|4395.09|4394.49|4394.72|4394.12|13
1647592120000|2022-03-18 08:28:40|4395.22|4394.62|4394.72|4394.12|4395.22|4394.62|4394.72|4394.12|22
1647592130000|2022-03-18 08:28:50|4394.59|4393.99|4394.09|4393.49|4394.72|4394.12|4394.09|4393.49|38
1647592140000|2022-03-18 08:29:00|4394.22|4393.62|4393.84|4393.24|4394.22|4393.62|4393.72|4393.12|38
1647592150000|2022-03-18 08:29:10|4393.97|4393.37|4393.97|4393.37|4394.22|4393.62|4393.72|4393.12|19
1647592160000|2022-03-18 08:29:20|4394.09|4393.49|4393.97|4393.37|4394.22|4393.62|4393.97|4393.37|33
1647592170000|2022-03-18 08:29:30|4393.84|4393.24|4392.72|4392.12|4393.97|4393.37|4392.72|4392.12|127
1647592180000|2022-03-18 08:29:40|4392.47|4391.87|4392.22|4391.62|4392.84|4392.24|4392.22|4391.62|87
1647592190000|2022-03-18 08:29:50|4391.97|4391.37|4391.97|4391.37|4392.22|4391.62|4391.47|4390.87|118
1647592200000|2022-03-18 08:30:00|4391.84|4391.24|4392.97|4392.37|4393.09|4392.49|4391.72|4391.12|90
1647592210000|2022-03-18 08:30:10|4393.09|4392.49|4393.22|4392.62|4393.22|4392.62|4392.72|4392.12|16
1647592220000|2022-03-18 08:30:20|4393.59|4392.99|4392.97|4392.37|4393.59|4392.99|4392.72|4392.12|56
1647592230000|2022-03-18 08:30:30|4392.72|4392.12|4392.84|4392.24|4392.97|4392.37|4392.72|4392.12|27
1647592240000|2022-03-18 08:30:40|4392.72|4392.12|4392.22|4391.62|4392.72|4392.12|4392.22|4391.62|24
1647592250000|2022-03-18 08:30:50|4391.97|4391.37|4392.09|4391.49|4392.09|4391.49|4391.97|4391.37|24
1647592260000|2022-03-18 08:31:00|4391.97|4391.37|4392.09|4391.49|4392.22|4391.62|4391.72|4391.12|53
1647592270000|2022-03-18 08:31:10|4391.97|4391.37|4391.22|4390.62|4391.97|4391.37|4391.22|4390.62|83
1647592280000|2022-03-18 08:31:20|4391.47|4390.87|4390.97|4390.37|4391.47|4390.87|4390.97|4390.37|33
1647592290000|2022-03-18 08:31:30|4390.72|4390.12|4389.72|4389.12|4390.72|4390.12|4389.72|4389.12|108
1647592300000|2022-03-18 08:31:40|4389.97|4389.37|4390.22|4389.62|4390.72|4390.12|4389.72|4389.12|137
1647592310000|2022-03-18 08:31:50|4390.09|4389.49|4389.59|4388.99|4390.09|4389.49|4388.84|4388.24|116
1647592320000|2022-03-18 08:32:00|4389.72|4389.12|4389.97|4389.37|4389.97|4389.37|4389.59|4388.99|21
1647592330000|2022-03-18 08:32:10|4389.84|4389.24|4389.34|4388.74|4389.97|4389.37|4389.34|4388.74|62
1647592340000|2022-03-18 08:32:20|4389.47|4388.87|4389.59|4388.99|4390.22|4389.62|4389.47|4388.87|35
1647592350000|2022-03-18 08:32:30|4389.72|4389.12|4389.72|4389.12|4389.97|4389.37|4389.59|4388.99|20
1647592360000|2022-03-18 08:32:40|4389.59|4388.99|4388.97|4388.37|4389.72|4389.12|4388.84|4388.24|79
1647592370000|2022-03-18 08:32:50|4389.09|4388.49|4388.22|4387.62|4389.09|4388.49|4388.22|4387.62|58
1647592380000|2022-03-18 08:33:00|4387.97|4387.37|4387.47|4386.87|4387.97|4387.37|4387.22|4386.62|132
1647592390000|2022-03-18 08:33:10|4387.22|4386.62|4386.22|4385.62|4387.22|4386.62|4384.97|4384.37|309
1647592400000|2022-03-18 08:33:20|4386.47|4385.87|4387.72|4387.12|4387.72|4387.12|4386.47|4385.87|71
1647592410000|2022-03-18 08:33:30|4387.59|4386.99|4387.59|4386.99|4387.72|4387.12|4387.09|4386.49|55
1647592420000|2022-03-18 08:33:40|4387.34|4386.74|4388.09|4387.49|4388.09|4387.49|4386.97|4386.37|115
1647592430000|2022-03-18 08:33:50|4388.22|4387.62|4388.47|4387.87|4388.47|4387.87|4388.09|4387.49|14
1647592440000|2022-03-18 08:34:00|4388.09|4387.49|4388.09|4387.49|4388.22|4387.62|4387.97|4387.37|57
1647592450000|2022-03-18 08:34:10|4388.22|4387.62|4386.47|4385.87|4388.22|4387.62|4386.22|4385.62|246
1647592460000|2022-03-18 08:34:20|4386.72|4386.12|4387.09|4386.49|4387.22|4386.62|4386.47|4385.87|53
1647592470000|2022-03-18 08:34:30|4386.97|4386.37|4387.09|4386.49|4387.09|4386.49|4386.84|4386.24|26
1647592480000|2022-03-18 08:34:40|4387.22|4386.62|4387.72|4387.12|4387.84|4387.24|4387.09|4386.49|35
1647592490000|2022-03-18 08:34:50|4387.59|4386.99|4388.22|4387.62|4388.22|4387.62|4387.59|4386.99|44
1647592500000|2022-03-18 08:35:00|4388.34|4387.74|4388.59|4387.99|4388.97|4388.37|4388.34|4387.74|82
1647592510000|2022-03-18 08:35:10|4388.72|4388.12|4388.84|4388.24|4389.09|4388.49|4388.72|4388.12|51
1647592520000|2022-03-18 08:35:20|4388.97|4388.37|4389.47|4388.87|4389.59|4388.99|4388.84|4388.24|16
1647592530000|2022-03-18 08:35:30|4389.34|4388.74|4389.47|4388.87|4389.59|4388.99|4389.22|4388.62|19
1647592540000|2022-03-18 08:35:40|4389.34|4388.74|4389.59|4388.99|4389.72|4389.12|4389.22|4388.62|28
1647592550000|2022-03-18 08:35:50|4389.72|4389.12|4389.47|4388.87|4389.72|4389.12|4389.47|4388.87|3
1647592560000|2022-03-18 08:36:00|4389.72|4389.12|4389.47|4388.87|4389.97|4389.37|4389.34|4388.74|53
1647592570000|2022-03-18 08:36:10|4387.72|4387.12|4388.59|4387.99|4388.97|4388.37|4385.97|4385.37|311
1647592580000|2022-03-18 08:36:20|4388.72|4388.12|4390.47|4389.87|4390.72|4390.12|4388.59|4387.99|126
1647592590000|2022-03-18 08:36:30|4390.72|4390.12|4390.47|4389.87|4390.72|4390.12|4389.97|4389.37|34
1647592600000|2022-03-18 08:36:40|4390.34|4389.74|4390.97|4390.37|4391.09|4390.49|4390.34|4389.74|45
1647592610000|2022-03-18 08:36:50|4390.84|4390.24|4390.22|4389.62|4390.84|4390.24|4389.97|4389.37|46
1647592620000|2022-03-18 08:37:00|4390.09|4389.49|4390.72|4390.12|4390.72|4390.12|4389.72|4389.12|24
1647592630000|2022-03-18 08:37:10|4390.97|4390.37|4391.72|4391.12|4391.72|4391.12|4390.84|4390.24|47
1647592640000|2022-03-18 08:37:20|4392.09|4391.49|4391.97|4391.37|4392.09|4391.49|4391.72|4391.12|22
1647592650000|2022-03-18 08:37:30|4392.34|4391.74|4391.97|4391.37|4392.47|4391.87|4391.84|4391.24|38
1647592660000|2022-03-18 08:37:40|4391.72|4391.12|4391.59|4390.99|4391.97|4391.37|4391.34|4390.74|36
1647592670000|2022-03-18 08:37:50|4391.72|4391.12|4391.09|4390.49|4391.72|4391.12|4391.09|4390.49|41
1647592680000|2022-03-18 08:38:00|4391.22|4390.62|4390.59|4389.99|4391.22|4390.62|4390.34|4389.74|40
1647592690000|2022-03-18 08:38:10|4390.72|4390.12|4390.72|4390.12|4390.84|4390.24|4390.47|4389.87|3
1647592700000|2022-03-18 08:38:20|4390.59|4389.99|4390.72|4390.12|4390.97|4390.37|4390.59|4389.99|10
1647592710000|2022-03-18 08:38:30|4390.84|4390.24|4390.72|4390.12|4390.84|4390.24|4390.47|4389.87|17
1647592720000|2022-03-18 08:38:40|4390.84|4390.24|4390.72|4390.12|4390.97|4390.37|4390.72|4390.12|11
1647592730000|2022-03-18 08:38:50|4390.84|4390.24|4390.72|4390.12|4390.97|4390.37|4390.34|4389.74|14
1647592740000|2022-03-18 08:39:00|4390.84|4390.24|4390.72|4390.12|4390.97|4390.37|4390.47|4389.87|16
1647592750000|2022-03-18 08:39:10|4390.84|4390.24|4390.47|4389.87|4390.84|4390.24|4389.97|4389.37|30
1647592760000|2022-03-18 08:39:20|4390.34|4389.74|4390.72|4390.12|4390.72|4390.12|4390.34|4389.74|4
1647592770000|2022-03-18 08:39:30|4390.97|4390.37|4390.97|4390.37|4390.97|4390.37|4390.97|4390.37|22
1647592780000|2022-03-18 08:39:40|4390.84|4390.24|4390.84|4390.24|4390.97|4390.37|4390.72|4390.12|12
1647592790000|2022-03-18 08:39:50|4390.72|4390.12|4390.72|4390.12|4390.97|4390.37|4390.59|4389.99|29
1647592800000|2022-03-18 08:40:00|4390.97|4390.37|4390.72|4390.12|4390.97|4390.37|4390.34|4389.74|51
1647592810000|2022-03-18 08:40:10|4391.22|4390.62|4391.47|4390.87|4391.47|4390.87|4390.84|4390.24|32
1647592820000|2022-03-18 08:40:20|4391.34|4390.74|4391.09|4390.49|4391.34|4390.74|4390.84|4390.24|17
1647592830000|2022-03-18 08:40:30|4390.97|4390.37|4390.84|4390.24|4391.09|4390.49|4390.59|4389.99|8
1647592840000|2022-03-18 08:40:40|4390.72|4390.12|4390.47|4389.87|4390.84|4390.24|4390.47|4389.87|7
1647592850000|2022-03-18 08:40:50|4390.34|4389.74|4390.47|4389.87|4390.84|4390.24|4390.34|4389.74|7
1647592860000|2022-03-18 08:41:00|4390.34|4389.74|4390.09|4389.49|4390.34|4389.74|4389.97|4389.37|107
1647592870000|2022-03-18 08:41:10|4390.22|4389.62|4390.22|4389.62|4390.22|4389.62|4389.97|4389.37|19
1647592880000|2022-03-18 08:41:20|4389.97|4389.37|4390.09|4389.49|4390.22|4389.62|4389.97|4389.37|35
1647592890000|2022-03-18 08:41:30|4389.97|4389.37|4390.47|4389.87|4390.59|4389.99|4389.97|4389.37|19
1647592900000|2022-03-18 08:41:40|4390.22|4389.62|4390.34|4389.74|4390.72|4390.12|4390.09|4389.49|52
1647592910000|2022-03-18 08:41:50|4390.47|4389.87|4390.72|4390.12|4390.72|4390.12|4390.47|4389.87|33
1647592920000|2022-03-18 08:42:00|4390.59|4389.99|4389.97|4389.37|4390.59|4389.99|4389.97|4389.37|9
1647592930000|2022-03-18 08:42:10|4389.59|4388.99|4389.34|4388.74|4389.84|4389.24|4388.97|4388.37|185
1647592940000|2022-03-18 08:42:20|4389.47|4388.87|4389.97|4389.37|4389.97|4389.37|4389.47|4388.87|27
1647592950000|2022-03-18 08:42:30|4390.22|4389.62|4389.97|4389.37|4390.22|4389.62|4389.97|4389.37|16
1647592960000|2022-03-18 08:42:40|4389.72|4389.12|4389.72|4389.12|4389.97|4389.37|4389.72|4389.12|13
1647592970000|2022-03-18 08:42:50|4389.84|4389.24|4389.72|4389.12|4389.97|4389.37|4389.72|4389.12|24
1647592980000|2022-03-18 08:43:00|4389.47|4388.87|4389.34|4388.74|4389.72|4389.12|4389.22|4388.62|40
1647592990000|2022-03-18 08:43:10|4389.47|4388.87|4389.22|4388.62|4389.72|4389.12|4389.22|4388.62|11
1647593000000|2022-03-18 08:43:20|4389.47|4388.87|4389.22|4388.62|4389.59|4388.99|4389.09|4388.49|36
1647593010000|2022-03-18 08:43:30|4389.34|4388.74|4389.09|4388.49|4389.34|4388.74|4389.09|4388.49|106
1647593020000|2022-03-18 08:43:40|4389.22|4388.62|4388.97|4388.37|4389.22|4388.62|4388.97|4388.37|19
1647593030000|2022-03-18 08:43:50|4388.22|4387.62|4387.47|4386.87|4388.22|4387.62|4387.47|4386.87|97
1647593040000|2022-03-18 08:44:00|4387.34|4386.74|4386.72|4386.12|4387.72|4387.12|4386.72|4386.12|122
1647593050000|2022-03-18 08:44:10|4386.97|4386.37|4386.22|4385.62|4386.97|4386.37|4385.97|4385.37|67
1647593060000|2022-03-18 08:44:20|4386.34|4385.74|4386.47|4385.87|4386.72|4386.12|4386.22|4385.62|23
1647593070000|2022-03-18 08:44:30|4386.72|4386.12|4386.47|4385.87|4387.22|4386.62|4386.47|4385.87|73
1647593080000|2022-03-18 08:44:40|4386.72|4386.12|4387.97|4387.37|4387.97|4387.37|4386.72|4386.12|58
1647593090000|2022-03-18 08:44:50|4388.22|4387.62|4388.47|4387.87|4388.59|4387.99|4388.09|4387.49|41
1647593100000|2022-03-18 08:45:00|4388.34|4387.74|4387.34|4386.74|4388.34|4387.74|4387.34|4386.74|39
1647593110000|2022-03-18 08:45:10|4387.47|4386.87|4387.72|4387.12|4387.72|4387.12|4387.34|4386.74|12
1647593120000|2022-03-18 08:45:20|4387.84|4387.24|4387.34|4386.74|4387.97|4387.37|4387.22|4386.62|30
1647593130000|2022-03-18 08:45:30|4387.47|4386.87|4386.97|4386.37|4387.72|4387.12|4386.97|4386.37|36
1647593140000|2022-03-18 08:45:40|4386.72|4386.12|4386.97|4386.37|4386.97|4386.37|4386.47|4385.87|20
1647593150000|2022-03-18 08:45:50|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|4386.97|4386.37|12
1647593160000|2022-03-18 08:46:00|4387.34|4386.74|4387.47|4386.87|4387.47|4386.87|4387.09|4386.49|12
1647593170000|2022-03-18 08:46:10|4387.34|4386.74|4387.34|4386.74|4388.09|4387.49|4387.22|4386.62|35
1647593180000|2022-03-18 08:46:20|4387.47|4386.87|4387.47|4386.87|4387.47|4386.87|4387.22|4386.62|8
1647593190000|2022-03-18 08:46:30|4387.22|4386.62|4387.34|4386.74|4387.34|4386.74|4387.22|4386.62|18
1647593200000|2022-03-18 08:46:40|4387.47|4386.87|4387.22|4386.62|4387.47|4386.87|4387.09|4386.49|17
1647593210000|2022-03-18 08:46:50|4387.34|4386.74|4387.47|4386.87|4387.72|4387.12|4387.22|4386.62|8
1647593220000|2022-03-18 08:47:00|4387.09|4386.49|4387.34|4386.74|4387.34|4386.74|4387.09|4386.49|23
1647593230000|2022-03-18 08:47:10|4387.22|4386.62|4386.97|4386.37|4387.34|4386.74|4386.97|4386.37|12
1647593240000|2022-03-18 08:47:20|4387.09|4386.49|4386.72|4386.12|4387.09|4386.49|4386.72|4386.12|13
1647593250000|2022-03-18 08:47:30|4386.84|4386.24|4386.97|4386.37|4387.09|4386.49|4386.84|4386.24|37
1647593260000|2022-03-18 08:47:40|4387.09|4386.49|4387.59|4386.99|4387.84|4387.24|4387.09|4386.49|17
1647593270000|2022-03-18 08:47:50|4387.47|4386.87|4387.84|4387.24|4387.84|4387.24|4387.47|4386.87|24
1647593280000|2022-03-18 08:48:00|4387.59|4386.99|4387.47|4386.87|4387.72|4387.12|4387.47|4386.87|26
1647593290000|2022-03-18 08:48:10|4387.22|4386.62|4387.22|4386.62|4387.47|4386.87|4387.22|4386.62|24
1647593300000|2022-03-18 08:48:20|4386.97|4386.37|4385.97|4385.37|4386.97|4386.37|4385.97|4385.37|79
1647593310000|2022-03-18 08:48:30|4382.72|4382.12|4384.72|4384.12|4385.72|4385.12|4381.97|4381.37|1659
1647593320000|2022-03-18 08:48:40|4384.22|4383.62|4384.72|4384.12|4384.97|4384.37|4383.59|4382.99|255
1647593330000|2022-03-18 08:48:50|4384.97|4384.37|4385.22|4384.62|4385.97|4385.37|4384.72|4384.12|177
1647593340000|2022-03-18 08:49:00|4385.34|4384.74|4385.47|4384.87|4385.47|4384.87|4385.22|4384.62|58
1647593350000|2022-03-18 08:49:10|4385.59|4384.99|4386.22|4385.62|4386.22|4385.62|4385.47|4384.87|46
1647593360000|2022-03-18 08:49:20|4385.97|4385.37|4385.72|4385.12|4386.22|4385.62|4385.47|4384.87|28
1647593370000|2022-03-18 08:49:30|4385.97|4385.37|4384.22|4383.62|4385.97|4385.37|4383.97|4383.37|164
1647593380000|2022-03-18 08:49:40|4384.09|4383.49|4384.22|4383.62|4384.22|4383.62|4383.97|4383.37|42
1647593390000|2022-03-18 08:49:50|4384.09|4383.49|4384.22|4383.62|4384.34|4383.74|4383.97|4383.37|46
1647593400000|2022-03-18 08:50:00|4384.09|4383.49|4384.47|4383.87|4384.84|4384.24|4383.97|4383.37|80
1647593410000|2022-03-18 08:50:10|4384.72|4384.12|4385.34|4384.74|4385.34|4384.74|4384.72|4384.12|36
1647593420000|2022-03-18 08:50:20|4385.22|4384.62|4385.72|4385.12|4385.84|4385.24|4385.22|4384.62|13
1647593430000|2022-03-18 08:50:30|4385.59|4384.99|4385.59|4384.99|4385.97|4385.37|4385.47|4384.87|24
1647593440000|2022-03-18 08:50:40|4385.72|4385.12|4385.22|4384.62|4385.72|4385.12|4385.22|4384.62|27
1647593450000|2022-03-18 08:50:50|4385.34|4384.74|4384.97|4384.37|4385.34|4384.74|4384.72|4384.12|40
1647593460000|2022-03-18 08:51:00|4385.09|4384.49|4385.34|4384.74|4385.34|4384.74|4384.72|4384.12|19
1647593470000|2022-03-18 08:51:10|4385.47|4384.87|4385.09|4384.49|4385.47|4384.87|4385.09|4384.49|27
1647593480000|2022-03-18 08:51:20|4385.22|4384.62|4384.97|4384.37|4385.47|4384.87|4384.72|4384.12|56
1647593490000|2022-03-18 08:51:30|4385.09|4384.49|4385.09|4384.49|4385.22|4384.62|4384.72|4384.12|47
1647593500000|2022-03-18 08:51:40|4384.97|4384.37|4385.22|4384.62|4385.34|4384.74|4384.84|4384.24|9
1647593510000|2022-03-18 08:51:50|4385.34|4384.74|4384.97|4384.37|4385.34|4384.74|4384.97|4384.37|13
1647593520000|2022-03-18 08:52:00|4385.22|4384.62|4385.09|4384.49|4385.34|4384.74|4385.09|4384.49|19
1647593530000|2022-03-18 08:52:10|4385.22|4384.62|4384.97|4384.37|4385.47|4384.87|4384.97|4384.37|8
1647593540000|2022-03-18 08:52:20|4385.09|4384.49|4385.09|4384.49|4385.34|4384.74|4385.09|4384.49|5
1647593550000|2022-03-18 08:52:30|4385.22|4384.62|4385.47|4384.87|4385.47|4384.87|4385.22|4384.62|2
1647593560000|2022-03-18 08:52:40|4385.59|4384.99|4385.34|4384.74|4385.59|4384.99|4385.34|4384.74|20
1647593570000|2022-03-18 08:52:50|4385.47|4384.87|4385.47|4384.87|4385.59|4384.99|4385.34|4384.74|5
1647593580000|2022-03-18 08:53:00|4385.34|4384.74|4384.97|4384.37|4385.47|4384.87|4384.97|4384.37|22
1647593590000|2022-03-18 08:53:10|4385.09|4384.49|4385.22|4384.62|4385.34|4384.74|4385.09|4384.49|21
1647593600000|2022-03-18 08:53:20|4384.59|4383.99|4384.72|4384.12|4384.84|4384.24|4384.59|4383.99|35
1647593610000|2022-03-18 08:53:30|4384.59|4383.99|4384.72|4384.12|4384.72|4384.12|4384.47|4383.87|12
1647593620000|2022-03-18 08:53:40|4384.59|4383.99|4384.34|4383.74|4384.72|4384.12|4384.34|4383.74|27
1647593630000|2022-03-18 08:53:50|4384.47|4383.87|4384.22|4383.62|4384.72|4384.12|4383.97|4383.37|73
1647593640000|2022-03-18 08:54:00|4384.09|4383.49|4385.22|4384.62|4385.22|4384.62|4384.09|4383.49|72
1647593650000|2022-03-18 08:54:10|4385.47|4384.87|4385.72|4385.12|4385.84|4385.24|4385.47|4384.87|113
1647593660000|2022-03-18 08:54:20|4385.47|4384.87|4385.59|4384.99|4385.72|4385.12|4384.97|4384.37|87
1647593670000|2022-03-18 08:54:30|4385.72|4385.12|4385.22|4384.62|4385.72|4385.12|4385.22|4384.62|68
1647593680000|2022-03-18 08:54:40|4385.34|4384.74|4385.22|4384.62|4385.47|4384.87|4384.97|4384.37|52
1647593690000|2022-03-18 08:54:50|4385.09|4384.49|4384.97|4384.37|4385.09|4384.49|4384.97|4384.37|6
1647593700000|2022-03-18 08:55:00|4385.09|4384.49|4384.22|4383.62|4385.09|4384.49|4384.09|4383.49|80
1647593710000|2022-03-18 08:55:10|4384.47|4383.87|4384.47|4383.87|4384.72|4384.12|4384.34|4383.74|61
1647593720000|2022-03-18 08:55:20|4384.72|4384.12|4384.22|4383.62|4384.72|4384.12|4383.97|4383.37|9
1647593730000|2022-03-18 08:55:30|4384.34|4383.74|4384.47|4383.87|4384.47|4383.87|4384.22|4383.62|16
1647593740000|2022-03-18 08:55:40|4384.72|4384.12|4385.47|4384.87|4385.47|4384.87|4384.72|4384.12|34
1647593750000|2022-03-18 08:55:50|4385.34|4384.74|4385.72|4385.12|4385.72|4385.12|4385.34|4384.74|14
1647593760000|2022-03-18 08:56:00|4385.97|4385.37|4385.72|4385.12|4385.97|4385.37|4385.47|4384.87|39
1647593770000|2022-03-18 08:56:10|4385.47|4384.87|4385.47|4384.87|4385.47|4384.87|4385.22|4384.62|37
1647593780000|2022-03-18 08:56:20|4385.84|4385.24|4385.72|4385.12|4385.97|4385.37|4385.72|4385.12|19
1647593790000|2022-03-18 08:56:30|4385.84|4385.24|4385.47|4384.87|4385.84|4385.24|4385.22|4384.62|36
1647593800000|2022-03-18 08:56:40|4385.72|4385.12|4385.72|4385.12|4385.72|4385.12|4385.59|4384.99|9
1647593810000|2022-03-18 08:56:50|4385.47|4384.87|4386.22|4385.62|4386.47|4385.87|4385.47|4384.87|65
1647593820000|2022-03-18 08:57:00|4386.34|4385.74|4386.72|4386.12|4386.97|4386.37|4386.34|4385.74|41
1647593830000|2022-03-18 08:57:10|4386.47|4385.87|4386.72|4386.12|4386.72|4386.12|4386.47|4385.87|37
1647593840000|2022-03-18 08:57:20|4386.59|4385.99|4386.84|4386.24|4386.97|4386.37|4386.59|4385.99|74
1647593850000|2022-03-18 08:57:30|4386.97|4386.37|4386.72|4386.12|4386.97|4386.37|4386.72|4386.12|13
1647593860000|2022-03-18 08:57:40|4386.59|4385.99|4386.72|4386.12|4386.84|4386.24|4386.59|4385.99|52
1647593870000|2022-03-18 08:57:50|4386.84|4386.24|4386.97|4386.37|4387.22|4386.62|4386.84|4386.24|29
1647593880000|2022-03-18 08:58:00|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|4387.09|4386.49|17
1647593890000|2022-03-18 08:58:10|4387.34|4386.74|4387.72|4387.12|4387.72|4387.12|4387.34|4386.74|25
1647593900000|2022-03-18 08:58:20|4387.59|4386.99|4387.97|4387.37|4387.97|4387.37|4387.34|4386.74|85
1647593910000|2022-03-18 08:58:30|4388.09|4387.49|4388.09|4387.49|4388.22|4387.62|4387.97|4387.37|32
1647593920000|2022-03-18 08:58:40|4388.22|4387.62|4387.97|4387.37|4388.22|4387.62|4387.84|4387.24|19
1647593930000|2022-03-18 08:58:50|4388.09|4387.49|4388.09|4387.49|4388.22|4387.62|4387.97|4387.37|42
1647593940000|2022-03-18 08:59:00|4388.22|4387.62|4388.22|4387.62|4388.22|4387.62|4387.97|4387.37|19
1647593950000|2022-03-18 08:59:10|4388.34|4387.74|4387.72|4387.12|4388.34|4387.74|4387.72|4387.12|52
1647593960000|2022-03-18 08:59:20|||||||||9
1647593970000|2022-03-18 08:59:30|4387.47|4386.87|4387.72|4387.12|4387.72|4387.12|4387.47|4386.87|10
1647593980000|2022-03-18 08:59:40|4387.84|4387.24|4387.97|4387.37|4387.97|4387.37|4387.72|4387.12|9
1647593990000|2022-03-18 08:59:50|4388.22|4387.62|4388.47|4387.87|4388.47|4387.87|4388.22|4387.62|90
1647594000000|2022-03-18 09:00:00|4388.72|4388.12|4389.59|4388.99|4389.97|4389.37|4388.72|4388.12|240
1647594010000|2022-03-18 09:00:10|4389.47|4388.87|4388.47|4387.87|4389.59|4388.99|4388.22|4387.62|54
1647594020000|2022-03-18 09:00:20|4388.22|4387.62|4387.97|4387.37|4388.47|4387.87|4387.97|4387.37|19
1647594030000|2022-03-18 09:00:30|4387.72|4387.12|4387.47|4386.87|4387.72|4387.12|4387.22|4386.62|42
1647594040000|2022-03-18 09:00:40|4387.59|4386.99|4387.72|4387.12|4387.72|4387.12|4387.47|4386.87|28
1647594050000|2022-03-18 09:00:50|4387.59|4386.99|4387.59|4386.99|4387.72|4387.12|4387.47|4386.87|34
1647594060000|2022-03-18 09:01:00|4387.34|4386.74|4387.47|4386.87|4387.59|4386.99|4387.22|4386.62|28
1647594070000|2022-03-18 09:01:10|4387.34|4386.74|4387.47|4386.87|4387.59|4386.99|4387.34|4386.74|11
1647594080000|2022-03-18 09:01:20|4387.59|4386.99|4387.59|4386.99|4387.72|4387.12|4387.22|4386.62|46
1647594090000|2022-03-18 09:01:30|4387.72|4387.12|4386.47|4385.87|4387.72|4387.12|4386.47|4385.87|297
1647594100000|2022-03-18 09:01:40|4386.59|4385.99|4385.47|4384.87|4386.59|4385.99|4385.47|4384.87|78
1647594110000|2022-03-18 09:01:50|4385.34|4384.74|4385.47|4384.87|4385.47|4384.87|4385.22|4384.62|27
1647594120000|2022-03-18 09:02:00|4385.22|4384.62|4385.47|4384.87|4385.47|4384.87|4385.22|4384.62|37
1647594130000|2022-03-18 09:02:10|4385.34|4384.74|4385.47|4384.87|4385.47|4384.87|4385.34|4384.74|14
1647594140000|2022-03-18 09:02:20|4385.22|4384.62|4385.47|4384.87|4385.47|4384.87|4385.22|4384.62|32
1647594150000|2022-03-18 09:02:30|4385.72|4385.12|4385.72|4385.12|4385.72|4385.12|4385.72|4385.12|7
1647594160000|2022-03-18 09:02:40|4385.59|4384.99|4385.97|4385.37|4385.97|4385.37|4385.59|4384.99|22
1647594170000|2022-03-18 09:02:50|4386.09|4385.49|4386.22|4385.62|4386.22|4385.62|4385.97|4385.37|13
1647594180000|2022-03-18 09:03:00|4385.97|4385.37|4387.09|4386.49|4387.09|4386.49|4385.97|4385.37|54
1647594190000|2022-03-18 09:03:10|4387.22|4386.62|4388.22|4387.62|4388.22|4387.62|4387.22|4386.62|45
1647594200000|2022-03-18 09:03:20|4388.34|4387.74|4387.97|4387.37|4388.34|4387.74|4387.72|4387.12|49
1647594210000|2022-03-18 09:03:30|4387.84|4387.24|4387.47|4386.87|4387.97|4387.37|4387.47|4386.87|26
1647594220000|2022-03-18 09:03:40|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|4386.97|4386.37|36
1647594230000|2022-03-18 09:03:50|4387.09|4386.49|4387.72|4387.12|4387.72|4387.12|4387.09|4386.49|25
1647594240000|2022-03-18 09:04:00|4387.84|4387.24|4387.72|4387.12|4387.84|4387.24|4387.72|4387.12|16
1647594250000|2022-03-18 09:04:10|4387.59|4386.99|4387.72|4387.12|4387.97|4387.37|4387.47|4386.87|26
1647594260000|2022-03-18 09:04:20|4387.59|4386.99|4387.47|4386.87|4387.72|4387.12|4387.47|4386.87|17
1647594270000|2022-03-18 09:04:30|4387.59|4386.99|4387.22|4386.62|4387.59|4386.99|4387.22|4386.62|14
1647594280000|2022-03-18 09:04:40|4386.97|4386.37|4386.84|4386.24|4386.97|4386.37|4386.72|4386.12|14
1647594290000|2022-03-18 09:04:50|4386.97|4386.37|4386.72|4386.12|4386.97|4386.37|4386.72|4386.12|11
1647594300000|2022-03-18 09:05:00|4386.47|4385.87|4386.59|4385.99|4386.72|4386.12|4386.47|4385.87|28
1647594310000|2022-03-18 09:05:10|4386.22|4385.62|4385.72|4385.12|4386.22|4385.62|4385.72|4385.12|14
1647594320000|2022-03-18 09:05:20|4385.59|4384.99|4385.47|4384.87|4385.59|4384.99|4385.34|4384.74|35
1647594330000|2022-03-18 09:05:30|4385.34|4384.74|4385.72|4385.12|4385.72|4385.12|4385.09|4384.49|26
1647594340000|2022-03-18 09:05:40|4385.84|4385.24|4385.84|4385.24|4386.09|4385.49|4385.72|4385.12|25
1647594350000|2022-03-18 09:05:50|4385.72|4385.12|4385.97|4385.37|4385.97|4385.37|4385.72|4385.12|3
1647594360000|2022-03-18 09:06:00|4385.84|4385.24|4386.72|4386.12|4386.72|4386.12|4385.72|4385.12|34
1647594370000|2022-03-18 09:06:10|4386.84|4386.24|4386.72|4386.12|4386.97|4386.37|4386.72|4386.12|23
1647594380000|2022-03-18 09:06:20|4386.59|4385.99|4387.22|4386.62|4387.22|4386.62|4386.59|4385.99|39
1647594390000|2022-03-18 09:06:30|4387.34|4386.74|4387.47|4386.87|4387.72|4387.12|4387.34|4386.74|31
1647594400000|2022-03-18 09:06:40|4387.22|4386.62|4386.59|4385.99|4387.22|4386.62|4386.59|4385.99|43
1647594410000|2022-03-18 09:06:50|4386.72|4386.12|4386.34|4385.74|4386.72|4386.12|4386.22|4385.62|7
1647594420000|2022-03-18 09:07:00|4386.47|4385.87|4386.97|4386.37|4387.09|4386.49|4386.47|4385.87|13
1647594430000|2022-03-18 09:07:10|4386.72|4386.12|4386.72|4386.12|4386.84|4386.24|4386.72|4386.12|15
1647594440000|2022-03-18 09:07:20|4386.84|4386.24|4386.84|4386.24|4386.84|4386.24|4386.72|4386.12|14
1647594450000|2022-03-18 09:07:30|4386.97|4386.37|4387.22|4386.62|4387.22|4386.62|4386.97|4386.37|2
1647594460000|2022-03-18 09:07:40|4386.97|4386.37|4387.09|4386.49|4387.22|4386.62|4386.97|4386.37|17
1647594470000|2022-03-18 09:07:50|4387.22|4386.62|4387.47|4386.87|4387.47|4386.87|4387.09|4386.49|10
1647594480000|2022-03-18 09:08:00|4387.72|4387.12|4388.22|4387.62|4388.47|4387.87|4387.59|4386.99|41
1647594490000|2022-03-18 09:08:10|4388.47|4387.87|4388.22|4387.62|4388.47|4387.87|4388.22|4387.62|26
1647594500000|2022-03-18 09:08:20|4388.34|4387.74|4388.22|4387.62|4388.47|4387.87|4388.22|4387.62|11
1647594510000|2022-03-18 09:08:30|4387.97|4387.37|4387.84|4387.24|4388.22|4387.62|4387.84|4387.24|65
1647594520000|2022-03-18 09:08:40|4387.72|4387.12|4387.34|4386.74|4387.84|4387.24|4387.22|4386.62|44
1647594530000|2022-03-18 09:08:50|4387.22|4386.62|4388.22|4387.62|4388.22|4387.62|4387.22|4386.62|55
1647594540000|2022-03-18 09:09:00|4388.34|4387.74|4388.47|4387.87|4388.47|4387.87|4388.22|4387.62|13
1647594550000|2022-03-18 09:09:10|4388.22|4387.62|4387.97|4387.37|4388.22|4387.62|4387.72|4387.12|25
1647594560000|2022-03-18 09:09:20|4388.09|4387.49|4387.97|4387.37|4388.22|4387.62|4387.97|4387.37|19
1647594570000|2022-03-18 09:09:30|4388.09|4387.49|4387.22|4386.62|4388.09|4387.49|4387.22|4386.62|10
1647594580000|2022-03-18 09:09:40|4387.09|4386.49|4387.47|4386.87|4387.59|4386.99|4387.09|4386.49|5
1647594590000|2022-03-18 09:09:50|4387.59|4386.99|4387.72|4387.12|4387.72|4387.12|4387.47|4386.87|7
1647594600000|2022-03-18 09:10:00|4387.84|4387.24|4387.59|4386.99|4387.84|4387.24|4387.59|4386.99|8
1647594610000|2022-03-18 09:10:10|4387.47|4386.87|4386.84|4386.24|4387.59|4386.99|4386.84|4386.24|28
1647594620000|2022-03-18 09:10:20|4386.97|4386.37|4386.34|4385.74|4386.97|4386.37|4386.34|4385.74|11
1647594630000|2022-03-18 09:10:30|4386.47|4385.87|4386.47|4385.87|4386.59|4385.99|4386.47|4385.87|11
1647594640000|2022-03-18 09:10:40|4386.22|4385.62|4386.22|4385.62|4386.22|4385.62|4385.97|4385.37|15
1647594650000|2022-03-18 09:10:50|4386.47|4385.87|4386.22|4385.62|4386.47|4385.87|4386.22|4385.62|30
1647594660000|2022-03-18 09:11:00|4386.09|4385.49|4384.97|4384.37|4386.09|4385.49|4384.72|4384.12|78
1647594670000|2022-03-18 09:11:10|4385.09|4384.49|4385.34|4384.74|4385.47|4384.87|4384.97|4384.37|30
1647594680000|2022-03-18 09:11:20|4385.47|4384.87|4385.47|4384.87|4385.72|4385.12|4385.34|4384.74|20
1647594690000|2022-03-18 09:11:30|4385.34|4384.74|4385.47|4384.87|4385.47|4384.87|4385.22|4384.62|20
1647594700000|2022-03-18 09:11:40|4385.34|4384.74|4385.22|4384.62|4385.47|4384.87|4385.22|4384.62|13
1647594710000|2022-03-18 09:11:50|4385.34|4384.74|4385.22|4384.62|4385.34|4384.74|4385.22|4384.62|12
1647594720000|2022-03-18 09:12:00|4384.47|4383.87|4384.97|4384.37|4384.97|4384.37|4384.47|4383.87|83
1647594730000|2022-03-18 09:12:10|4385.22|4384.62|4385.47|4384.87|4385.72|4385.12|4385.22|4384.62|25
1647594740000|2022-03-18 09:12:20|4385.59|4384.99|4385.97|4385.37|4385.97|4385.37|4385.59|4384.99|19
1647594750000|2022-03-18 09:12:30|4386.34|4385.74|4386.22|4385.62|4386.84|4386.24|4386.22|4385.62|42
1647594760000|2022-03-18 09:12:40|4386.09|4385.49|4386.22|4385.62|4386.47|4385.87|4385.97|4385.37|13
1647594770000|2022-03-18 09:12:50|4386.34|4385.74|4386.47|4385.87|4386.72|4386.12|4386.34|4385.74|7
1647594780000|2022-03-18 09:13:00|4386.22|4385.62|4386.34|4385.74|4386.34|4385.74|4386.22|4385.62|6
1647594790000|2022-03-18 09:13:10|4386.59|4385.99|4386.84|4386.24|4386.84|4386.24|4386.47|4385.87|4
1647594800000|2022-03-18 09:13:20|4386.72|4386.12|4385.72|4385.12|4386.84|4386.24|4385.72|4385.12|47
1647594810000|2022-03-18 09:13:30|4385.84|4385.24|4385.72|4385.12|4385.97|4385.37|4385.72|4385.12|18
1647594820000|2022-03-18 09:13:40|4385.97|4385.37|4385.97|4385.37|4385.97|4385.37|4385.97|4385.37|14
1647594830000|2022-03-18 09:13:50|4386.22|4385.62|4385.97|4385.37|4386.22|4385.62|4385.97|4385.37|4
1647594840000|2022-03-18 09:14:00|4386.22|4385.62|4385.47|4384.87|4386.22|4385.62|4385.47|4384.87|27
1647594850000|2022-03-18 09:14:10|4385.72|4385.12|4385.72|4385.12|4385.72|4385.12|4385.72|4385.12|4
1647594860000|2022-03-18 09:14:20|4385.22|4384.62|4385.47|4384.87|4385.47|4384.87|4385.22|4384.62|12
1647594870000|2022-03-18 09:14:30|4385.22|4384.62|4385.34|4384.74|4385.47|4384.87|4385.22|4384.62|13
1647594880000|2022-03-18 09:14:40|4385.47|4384.87|4385.34|4384.74|4385.47|4384.87|4385.22|4384.62|6
1647594890000|2022-03-18 09:14:50|4385.22|4384.62|4384.97|4384.37|4385.22|4384.62|4384.97|4384.37|23
1647594900000|2022-03-18 09:15:00|4385.09|4384.49|4383.47|4382.87|4385.09|4384.49|4383.47|4382.87|230
1647594910000|2022-03-18 09:15:10|4382.97|4382.37|4382.97|4382.37|4383.22|4382.62|4382.72|4382.12|117
1647594920000|2022-03-18 09:15:20|4382.47|4381.87|4382.72|4382.12|4383.22|4382.62|4382.47|4381.87|204
1647594930000|2022-03-18 09:15:30|4383.22|4382.62|4383.22|4382.62|4383.47|4382.87|4383.22|4382.62|159
1647594940000|2022-03-18 09:15:40|4382.97|4382.37|4382.97|4382.37|4383.09|4382.49|4382.72|4382.12|18
1647594950000|2022-03-18 09:15:50|4383.22|4382.62|4383.84|4383.24|4383.97|4383.37|4382.97|4382.37|96
1647594960000|2022-03-18 09:16:00|4383.72|4383.12|4384.22|4383.62|4384.34|4383.74|4383.72|4383.12|10
1647594970000|2022-03-18 09:16:10|4383.72|4383.12|4383.72|4383.12|4383.97|4383.37|4383.72|4383.12|22
1647594980000|2022-03-18 09:16:20|4383.84|4383.24|4383.97|4383.37|4383.97|4383.37|4383.72|4383.12|11
1647594990000|2022-03-18 09:16:30|4383.72|4383.12|4383.72|4383.12|4384.09|4383.49|4383.72|4383.12|48
1647595000000|2022-03-18 09:16:40|4383.97|4383.37|4383.97|4383.37|4384.47|4383.87|4383.97|4383.37|86
1647595010000|2022-03-18 09:16:50|4384.22|4383.62|4384.34|4383.74|4384.34|4383.74|4384.22|4383.62|66
1647595020000|2022-03-18 09:17:00|4384.47|4383.87|4383.97|4383.37|4384.47|4383.87|4383.97|4383.37|12
1647595030000|2022-03-18 09:17:10|4383.72|4383.12|4383.22|4382.62|4383.72|4383.12|4383.22|4382.62|24
1647595040000|2022-03-18 09:17:20|4383.09|4382.49|4383.22|4382.62|4383.22|4382.62|4383.09|4382.49|3
1647595050000|2022-03-18 09:17:30|4383.09|4382.49|4383.09|4382.49|4383.22|4382.62|4382.97|4382.37|14
1647595060000|2022-03-18 09:17:40|4382.97|4382.37|4382.72|4382.12|4382.97|4382.37|4382.72|4382.12|40
1647595070000|2022-03-18 09:17:50|4382.59|4381.99|4382.97|4382.37|4382.97|4382.37|4382.47|4381.87|45
1647595080000|2022-03-18 09:18:00|4382.72|4382.12|4383.22|4382.62|4383.47|4382.87|4382.72|4382.12|62
1647595090000|2022-03-18 09:18:10|4383.47|4382.87|4383.72|4383.12|4384.22|4383.62|4383.47|4382.87|48
1647595100000|2022-03-18 09:18:20|4383.22|4382.62|4383.22|4382.62|4383.47|4382.87|4383.22|4382.62|48
1647595110000|2022-03-18 09:18:30|4382.97|4382.37|4383.59|4382.99|4383.72|4383.12|4382.97|4382.37|27
1647595120000|2022-03-18 09:18:40|4383.47|4382.87|4383.22|4382.62|4383.72|4383.12|4383.22|4382.62|75
1647595130000|2022-03-18 09:18:50|4383.47|4382.87|4383.22|4382.62|4383.59|4382.99|4383.09|4382.49|28
1647595140000|2022-03-18 09:19:00|4383.09|4382.49|4382.97|4382.37|4383.09|4382.49|4382.97|4382.37|7
1647595150000|2022-03-18 09:19:10|4383.09|4382.49|4382.84|4382.24|4383.09|4382.49|4382.72|4382.12|58
1647595160000|2022-03-18 09:19:20|4382.72|4382.12|4383.22|4382.62|4383.22|4382.62|4382.72|4382.12|17
1647595170000|2022-03-18 09:19:30|4383.47|4382.87|4382.84|4382.24|4383.72|4383.12|4382.84|4382.24|99
1647595180000|2022-03-18 09:19:40|4382.97|4382.37|4383.22|4382.62|4383.22|4382.62|4382.72|4382.12|75
1647595190000|2022-03-18 09:19:50|4383.34|4382.74|4382.97|4382.37|4383.34|4382.74|4382.97|4382.37|60
1647595200000|2022-03-18 09:20:00|4383.47|4382.87|4383.22|4382.62|4383.72|4383.12|4383.22|4382.62|75
1647595210000|2022-03-18 09:20:10|4382.97|4382.37|4382.97|4382.37|4383.22|4382.62|4382.97|4382.37|65
1647595220000|2022-03-18 09:20:20|4382.72|4382.12|4383.47|4382.87|4383.59|4382.99|4382.22|4381.62|117
1647595230000|2022-03-18 09:20:30|4383.22|4382.62|4383.47|4382.87|4383.47|4382.87|4383.22|4382.62|33
1647595240000|2022-03-18 09:20:40|4383.72|4383.12|4383.47|4382.87|4383.97|4383.37|4383.47|4382.87|18
1647595250000|2022-03-18 09:20:50|4383.59|4382.99|4384.09|4383.49|4384.09|4383.49|4383.47|4382.87|28
1647595260000|2022-03-18 09:21:00|4384.22|4383.62|4384.22|4383.62|4384.47|4383.87|4384.22|4383.62|16
1647595270000|2022-03-18 09:21:10|4384.34|4383.74|4383.72|4383.12|4384.34|4383.74|4383.59|4382.99|19
1647595280000|2022-03-18 09:21:20|4383.47|4382.87|4383.22|4382.62|4383.47|4382.87|4383.22|4382.62|11
1647595290000|2022-03-18 09:21:30|4383.34|4382.74|4383.34|4382.74|4383.47|4382.87|4383.22|4382.62|29
1647595300000|2022-03-18 09:21:40|4383.22|4382.62|4383.72|4383.12|4383.72|4383.12|4383.22|4382.62|32
1647595310000|2022-03-18 09:21:50|4383.97|4383.37|4384.22|4383.62|4384.22|4383.62|4383.97|4383.37|20
1647595320000|2022-03-18 09:22:00|4383.97|4383.37|4384.22|4383.62|4384.47|4383.87|4383.72|4383.12|72
1647595330000|2022-03-18 09:22:10|4384.47|4383.87|4384.47|4383.87|4384.47|4383.87|4384.22|4383.62|68
1647595340000|2022-03-18 09:22:20|4384.84|4384.24|4384.47|4383.87|4384.84|4384.24|4384.47|4383.87|46
1647595350000|2022-03-18 09:22:30|4384.72|4384.12|4384.34|4383.74|4384.72|4384.12|4384.22|4383.62|29
1647595360000|2022-03-18 09:22:40|4384.47|4383.87|4384.72|4384.12|4384.72|4384.12|4384.34|4383.74|11
1647595370000|2022-03-18 09:22:50|4384.47|4383.87|4384.22|4383.62|4384.47|4383.87|4384.22|4383.62|14
1647595380000|2022-03-18 09:23:00|4384.47|4383.87|4384.22|4383.62|4384.47|4383.87|4384.09|4383.49|53
1647595390000|2022-03-18 09:23:10|4384.09|4383.49|4384.47|4383.87|4384.47|4383.87|4384.09|4383.49|39
1647595400000|2022-03-18 09:23:20|4384.34|4383.74|4384.22|4383.62|4384.47|4383.87|4383.97|4383.37|20
1647595410000|2022-03-18 09:23:30|4383.97|4383.37|4383.47|4382.87|4383.97|4383.37|4382.97|4382.37|137
1647595420000|2022-03-18 09:23:40|4383.59|4382.99|4383.22|4382.62|4383.59|4382.99|4383.09|4382.49|15
1647595430000|2022-03-18 09:23:50|4383.09|4382.49|4383.47|4382.87|4383.59|4382.99|4383.09|4382.49|29
1647595440000|2022-03-18 09:24:00|4383.72|4383.12|4383.72|4383.12|4383.97|4383.37|4383.72|4383.12|37
1647595450000|2022-03-18 09:24:10|4383.59|4382.99|4383.72|4383.12|4383.84|4383.24|4383.47|4382.87|47
1647595460000|2022-03-18 09:24:20|4383.47|4382.87|4383.97|4383.37|4383.97|4383.37|4383.47|4382.87|17
1647595470000|2022-03-18 09:24:30|4383.84|4383.24|4383.47|4382.87|4383.84|4383.24|4383.47|4382.87|10
1647595480000|2022-03-18 09:24:40|4383.72|4383.12|4383.59|4382.99|4383.72|4383.12|4383.59|4382.99|24
1647595490000|2022-03-18 09:24:50|4383.72|4383.12|4383.72|4383.12|4383.84|4383.24|4383.47|4382.87|27
1647595500000|2022-03-18 09:25:00|4383.47|4382.87|4382.47|4381.87|4383.47|4382.87|4382.47|4381.87|93
1647595510000|2022-03-18 09:25:10|4381.97|4381.37|4382.09|4381.49|4382.09|4381.49|4381.97|4381.37|68
1647595520000|2022-03-18 09:25:20|4381.97|4381.37|4382.22|4381.62|4382.34|4381.74|4381.97|4381.37|41
1647595530000|2022-03-18 09:25:30|4382.09|4381.49|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|69
1647595540000|2022-03-18 09:25:40|4381.72|4381.12|4381.97|4381.37|4381.97|4381.37|4381.72|4381.12|33
1647595550000|2022-03-18 09:25:50|4381.72|4381.12|4381.97|4381.37|4381.97|4381.37|4381.72|4381.12|22
1647595560000|2022-03-18 09:26:00|4381.72|4381.12|4381.97|4381.37|4383.34|4382.74|4381.72|4381.12|318
1647595570000|2022-03-18 09:26:10|4381.47|4380.87|4380.72|4380.12|4381.72|4381.12|4380.72|4380.12|270
1647595580000|2022-03-18 09:26:20|4380.59|4379.99|4380.22|4379.62|4380.72|4380.12|4379.72|4379.12|322
1647595590000|2022-03-18 09:26:30|4379.97|4379.37|4380.97|4380.37|4381.22|4380.62|4379.97|4379.37|85
1647595600000|2022-03-18 09:26:40|4381.09|4380.49|4380.22|4379.62|4381.22|4380.62|4379.72|4379.12|154
1647595610000|2022-03-18 09:26:50|4380.72|4380.12|4379.97|4379.37|4380.97|4380.37|4379.97|4379.37|210
1647595620000|2022-03-18 09:27:00|4380.09|4379.49|4379.22|4378.62|4380.47|4379.87|4379.22|4378.62|154
1647595630000|2022-03-18 09:27:10|4379.47|4378.87|4380.72|4380.12|4380.72|4380.12|4379.22|4378.62|251
1647595640000|2022-03-18 09:27:20|4380.97|4380.37|4381.97|4381.37|4383.09|4382.49|4380.34|4379.74|615
1647595650000|2022-03-18 09:27:30|4382.22|4381.62|4382.22|4381.62|4382.72|4382.12|4381.97|4381.37|61
1647595660000|2022-03-18 09:27:40|4382.59|4381.99|4382.72|4382.12|4383.09|4382.49|4382.22|4381.62|63
1647595670000|2022-03-18 09:27:50|4382.59|4381.99|4382.34|4381.74|4382.72|4382.12|4382.09|4381.49|38
1647595680000|2022-03-18 09:28:00|4382.47|4381.87|4382.47|4381.87|4382.59|4381.99|4382.09|4381.49|69
1647595690000|2022-03-18 09:28:10|4382.59|4381.99|4382.22|4381.62|4382.59|4381.99|4382.09|4381.49|22
1647595700000|2022-03-18 09:28:20|4382.09|4381.49|4382.97|4382.37|4384.34|4383.74|4382.09|4381.49|286
1647595710000|2022-03-18 09:28:30|4383.09|4382.49|4383.47|4382.87|4383.47|4382.87|4382.97|4382.37|36
1647595720000|2022-03-18 09:28:40|4383.22|4382.62|4383.09|4382.49|4383.47|4382.87|4383.09|4382.49|45
1647595730000|2022-03-18 09:28:50|4383.22|4382.62|4383.59|4382.99|4383.72|4383.12|4383.09|4382.49|27
1647595740000|2022-03-18 09:29:00|4383.72|4383.12|4383.72|4383.12|4383.97|4383.37|4383.59|4382.99|18
1647595750000|2022-03-18 09:29:10|4383.97|4383.37|4383.72|4383.12|4383.97|4383.37|4383.72|4383.12|14
1647595760000|2022-03-18 09:29:20|4383.97|4383.37|4383.72|4383.12|4384.22|4383.62|4383.72|4383.12|185
1647595770000|2022-03-18 09:29:30|4383.84|4383.24|4384.59|4383.99|4384.59|4383.99|4383.84|4383.24|118
1647595780000|2022-03-18 09:29:40|4384.47|4383.87|4384.84|4384.24|4384.84|4384.24|4384.22|4383.62|91
1647595790000|2022-03-18 09:29:50|4384.34|4383.74|4383.97|4383.37|4384.34|4383.74|4383.72|4383.12|56
1647595800000|2022-03-18 09:30:00|4383.84|4383.24|4386.97|4386.37|4386.97|4386.37|4383.47|4382.87|559
1647595810000|2022-03-18 09:30:10|4387.72|4387.12|4386.84|4386.24|4391.22|4390.62|4386.09|4385.49|1716
1647595820000|2022-03-18 09:30:20|4386.47|4385.87|4385.22|4384.62|4386.47|4385.87|4385.22|4384.62|212
1647595830000|2022-03-18 09:30:30|4385.59|4384.99|4384.97|4384.37|4385.72|4385.12|4384.72|4384.12|222
1647595840000|2022-03-18 09:30:40|4384.59|4383.99|4383.84|4383.24|4384.84|4384.24|4382.97|4382.37|178
1647595850000|2022-03-18 09:30:50|4384.22|4383.62|4384.34|4383.74|4384.97|4384.37|4384.22|4383.62|131
1647595860000|2022-03-18 09:31:00|4384.47|4383.87|4385.22|4384.62|4385.22|4384.62|4384.09|4383.49|92
1647595870000|2022-03-18 09:31:10|4385.97|4385.37|4386.47|4385.87|4386.47|4385.87|4385.97|4385.37|96
1647595880000|2022-03-18 09:31:20|4386.72|4386.12|4386.47|4385.87|4386.72|4386.12|4386.22|4385.62|36
1647595890000|2022-03-18 09:31:30|4386.22|4385.62|4384.97|4384.37|4386.47|4385.87|4384.84|4384.24|99
1647595900000|2022-03-18 09:31:40|4385.09|4384.49|4387.84|4387.24|4387.84|4387.24|4384.97|4384.37|188
1647595910000|2022-03-18 09:31:50|4387.97|4387.37|4387.72|4387.12|4387.97|4387.37|4387.47|4386.87|92
1647595920000|2022-03-18 09:32:00|4387.59|4386.99|4387.47|4386.87|4387.72|4387.12|4387.47|4386.87|34
1647595930000|2022-03-18 09:32:10|4387.59|4386.99|4386.47|4385.87|4387.59|4386.99|4386.22|4385.62|46
1647595940000|2022-03-18 09:32:20|4386.59|4385.99|4387.72|4387.12|4387.84|4387.24|4386.59|4385.99|75
1647595950000|2022-03-18 09:32:30|4387.47|4386.87|4387.47|4386.87|4387.72|4387.12|4387.22|4386.62|37
1647595960000|2022-03-18 09:32:40|4388.22|4387.62|4387.97|4387.37|4388.22|4387.62|4387.84|4387.24|211
1647595970000|2022-03-18 09:32:50|4387.72|4387.12|4387.72|4387.12|4387.72|4387.12|4387.47|4386.87|46
1647595980000|2022-03-18 09:33:00|4387.59|4386.99|4388.22|4387.62|4388.22|4387.62|4387.47|4386.87|41
1647595990000|2022-03-18 09:33:10|4388.47|4387.87|4388.34|4387.74|4388.47|4387.87|4387.97|4387.37|31
1647596000000|2022-03-18 09:33:20|4388.22|4387.62|4388.22|4387.62|4388.34|4387.74|4387.97|4387.37|15
1647596010000|2022-03-18 09:33:30|4388.34|4387.74|4387.34|4386.74|4388.47|4387.87|4387.22|4386.62|41
1647596020000|2022-03-18 09:33:40|4387.47|4386.87|4386.97|4386.37|4387.47|4386.87|4386.47|4385.87|31
1647596030000|2022-03-18 09:33:50|4386.84|4386.24|4387.09|4386.49|4387.22|4386.62|4386.84|4386.24|28
1647596040000|2022-03-18 09:34:00|4386.97|4386.37|4386.84|4386.24|4386.97|4386.37|4386.47|4385.87|11
1647596050000|2022-03-18 09:34:10|4386.72|4386.12|4386.47|4385.87|4386.72|4386.12|4386.47|4385.87|10
1647596060000|2022-03-18 09:34:20|4386.34|4385.74|4385.59|4384.99|4386.34|4385.74|4385.47|4384.87|79
1647596070000|2022-03-18 09:34:30|4385.47|4384.87|4385.22|4384.62|4385.72|4385.12|4385.22|4384.62|22
1647596080000|2022-03-18 09:34:40|4385.47|4384.87|4385.22|4384.62|4385.47|4384.87|4385.22|4384.62|10
1647596090000|2022-03-18 09:34:50|4385.34|4384.74|4385.47|4384.87|4385.59|4384.99|4385.34|4384.74|48
1647596100000|2022-03-18 09:35:00|4385.34|4384.74|4385.09|4384.49|4385.34|4384.74|4384.84|4384.24|20
1647596110000|2022-03-18 09:35:10|4384.97|4384.37|4383.84|4383.24|4384.97|4384.37|4383.84|4383.24|286
1647596120000|2022-03-18 09:35:20|4383.59|4382.99|4383.47|4382.87|4383.72|4383.12|4383.22|4382.62|112
1647596130000|2022-03-18 09:35:30|4383.34|4382.74|4383.47|4382.87|4383.47|4382.87|4383.34|4382.74|18
1647596140000|2022-03-18 09:35:40|4383.59|4382.99|4383.72|4383.12|4383.97|4383.37|4383.47|4382.87|32
1647596150000|2022-03-18 09:35:50|4383.84|4383.24|4383.84|4383.24|4383.97|4383.37|4383.47|4382.87|48
1647596160000|2022-03-18 09:36:00|4383.59|4382.99|4383.84|4383.24|4383.84|4383.24|4383.47|4382.87|31
1647596170000|2022-03-18 09:36:10|4383.72|4383.12|4383.84|4383.24|4383.97|4383.37|4383.47|4382.87|31
1647596180000|2022-03-18 09:36:20|4383.72|4383.12|4382.97|4382.37|4383.72|4383.12|4382.97|4382.37|41
1647596190000|2022-03-18 09:36:30|4383.09|4382.49|4383.47|4382.87|4383.47|4382.87|4383.09|4382.49|18
1647596200000|2022-03-18 09:36:40|4383.72|4383.12|4383.22|4382.62|4383.72|4383.12|4383.09|4382.49|44
1647596210000|2022-03-18 09:36:50|4383.47|4382.87|4383.47|4382.87|4383.47|4382.87|4383.34|4382.74|35
1647596220000|2022-03-18 09:37:00|4383.59|4382.99|4383.72|4383.12|4383.72|4383.12|4383.59|4382.99|45
1647596230000|2022-03-18 09:37:10|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|106
1647596240000|2022-03-18 09:37:20|4382.72|4382.12|4382.97|4382.37|4383.22|4382.62|4381.97|4381.37|117
1647596250000|2022-03-18 09:37:30|4382.84|4382.24|4383.09|4382.49|4383.22|4382.62|4382.72|4382.12|25
1647596260000|2022-03-18 09:37:40|4382.97|4382.37|4383.47|4382.87|4383.47|4382.87|4382.84|4382.24|52
1647596270000|2022-03-18 09:37:50|4383.34|4382.74|4382.72|4382.12|4383.34|4382.74|4381.97|4381.37|255
1647596280000|2022-03-18 09:38:00|4382.47|4381.87|4382.97|4382.37|4382.97|4382.37|4382.47|4381.87|119
1647596290000|2022-03-18 09:38:10|4382.84|4382.24|4382.34|4381.74|4382.97|4382.37|4382.34|4381.74|85
1647596300000|2022-03-18 09:38:20|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|4382.22|4381.62|33
1647596310000|2022-03-18 09:38:30|4382.59|4381.99|4383.72|4383.12|4383.72|4383.12|4382.47|4381.87|152
1647596320000|2022-03-18 09:38:40|4383.47|4382.87|4383.84|4383.24|4384.22|4383.62|4383.47|4382.87|84
1647596330000|2022-03-18 09:38:50|4383.72|4383.12|4383.84|4383.24|4383.84|4383.24|4383.72|4383.12|9
1647596340000|2022-03-18 09:39:00|4383.47|4382.87|4383.09|4382.49|4383.47|4382.87|4382.84|4382.24|46
1647596350000|2022-03-18 09:39:10|4383.22|4382.62|4383.22|4382.62|4383.47|4382.87|4383.09|4382.49|26
1647596360000|2022-03-18 09:39:20|4382.97|4382.37|4382.72|4382.12|4383.22|4382.62|4382.47|4381.87|46
1647596370000|2022-03-18 09:39:30|4382.97|4382.37|4381.72|4381.12|4382.97|4382.37|4381.72|4381.12|73
1647596380000|2022-03-18 09:39:40|4381.97|4381.37|4381.97|4381.37|4382.22|4381.62|4381.84|4381.24|43
1647596390000|2022-03-18 09:39:50|4381.72|4381.12|4382.09|4381.49|4382.09|4381.49|4381.72|4381.12|47
1647596400000|2022-03-18 09:40:00|4382.22|4381.62|4381.84|4381.24|4382.22|4381.62|4381.84|4381.24|47
1647596410000|2022-03-18 09:40:10|4381.72|4381.12|4381.47|4380.87|4381.84|4381.24|4381.22|4380.62|42
1647596420000|2022-03-18 09:40:20|4381.34|4380.74|4381.72|4381.12|4381.72|4381.12|4381.22|4380.62|37
1647596430000|2022-03-18 09:40:30|4381.47|4380.87|4381.97|4381.37|4381.97|4381.37|4381.47|4380.87|61
1647596440000|2022-03-18 09:40:40|4382.47|4381.87|4383.34|4382.74|4384.22|4383.62|4382.47|4381.87|482
1647596450000|2022-03-18 09:40:50|4383.22|4382.62|4382.97|4382.37|4383.22|4382.62|4382.72|4382.12|67
1647596460000|2022-03-18 09:41:00|4382.72|4382.12|4383.09|4382.49|4383.22|4382.62|4382.72|4382.12|66
1647596470000|2022-03-18 09:41:10|4382.97|4382.37|4383.47|4382.87|4383.47|4382.87|4382.97|4382.37|93
1647596480000|2022-03-18 09:41:20|4383.22|4382.62|4382.72|4382.12|4383.34|4382.74|4382.72|4382.12|72
1647596490000|2022-03-18 09:41:30|4382.84|4382.24|4382.97|4382.37|4383.22|4382.62|4382.72|4382.12|39
1647596500000|2022-03-18 09:41:40|4382.84|4382.24|4382.97|4382.37|4382.97|4382.37|4382.72|4382.12|20
1647596510000|2022-03-18 09:41:50|4382.84|4382.24|4383.22|4382.62|4383.22|4382.62|4382.84|4382.24|58
1647596520000|2022-03-18 09:42:00|4383.09|4382.49|4382.72|4382.12|4383.09|4382.49|4382.59|4381.99|39
1647596530000|2022-03-18 09:42:10|4382.59|4381.99|4383.22|4382.62|4383.22|4382.62|4382.47|4381.87|58
1647596540000|2022-03-18 09:42:20|4383.09|4382.49|4383.22|4382.62|4383.22|4382.62|4382.97|4382.37|67
1647596550000|2022-03-18 09:42:30|4383.09|4382.49|4382.97|4382.37|4383.09|4382.49|4382.97|4382.37|34
1647596560000|2022-03-18 09:42:40|4382.72|4382.12|4382.97|4382.37|4382.97|4382.37|4382.72|4382.12|10
1647596570000|2022-03-18 09:42:50|4383.22|4382.62|4382.97|4382.37|4383.22|4382.62|4382.97|4382.37|47
1647596580000|2022-03-18 09:43:00|||||||||25
1647596590000|2022-03-18 09:43:10|4382.84|4382.24|4383.22|4382.62|4383.22|4382.62|4382.84|4382.24|28
1647596600000|2022-03-18 09:43:20|4383.84|4383.24|4383.34|4382.74|4383.97|4383.37|4383.34|4382.74|126
1647596610000|2022-03-18 09:43:30|4383.22|4382.62|4383.22|4382.62|4383.47|4382.87|4383.22|4382.62|46
1647596620000|2022-03-18 09:43:40|4382.97|4382.37|4383.47|4382.87|4383.47|4382.87|4382.72|4382.12|68
1647596630000|2022-03-18 09:43:50|4383.34|4382.74|4383.59|4382.99|4383.72|4383.12|4383.22|4382.62|45
1647596640000|2022-03-18 09:44:00|4383.72|4383.12|4383.72|4383.12|4383.72|4383.12|4383.59|4382.99|8
1647596650000|2022-03-18 09:44:10|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|53
1647596660000|2022-03-18 09:44:20|4383.72|4383.12|4383.59|4382.99|4383.72|4383.12|4383.22|4382.62|140
1647596670000|2022-03-18 09:44:30|4383.72|4383.12|4384.22|4383.62|4384.22|4383.62|4383.59|4382.99|25
1647596680000|2022-03-18 09:44:40|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|27
1647596690000|2022-03-18 09:44:50|4383.72|4383.12|4383.72|4383.12|4383.84|4383.24|4383.47|4382.87|8
1647596700000|2022-03-18 09:45:00|4383.47|4382.87|4383.72|4383.12|4383.97|4383.37|4383.47|4382.87|38
1647596710000|2022-03-18 09:45:10|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|4383.84|4383.24|11
1647596720000|2022-03-18 09:45:20|4383.84|4383.24|4384.09|4383.49|4384.22|4383.62|4383.84|4383.24|19
1647596730000|2022-03-18 09:45:30|4383.97|4383.37|4384.47|4383.87|4384.47|4383.87|4383.97|4383.37|35
1647596740000|2022-03-18 09:45:40|4384.22|4383.62|4384.09|4383.49|4384.34|4383.74|4383.97|4383.37|31
1647596750000|2022-03-18 09:45:50|4383.97|4383.37|4384.22|4383.62|4384.22|4383.62|4383.97|4383.37|22
1647596760000|2022-03-18 09:46:00|4384.09|4383.49|4384.09|4383.49|4384.22|4383.62|4383.97|4383.37|14
1647596770000|2022-03-18 09:46:10|4384.22|4383.62|4384.09|4383.49|4384.22|4383.62|4384.09|4383.49|14
1647596780000|2022-03-18 09:46:20|4384.22|4383.62|4384.97|4384.37|4385.47|4384.87|4384.22|4383.62|126
1647596790000|2022-03-18 09:46:30|4384.72|4384.12|4385.47|4384.87|4385.47|4384.87|4384.72|4384.12|53
1647596800000|2022-03-18 09:46:40|4385.59|4384.99|4385.09|4384.49|4385.72|4385.12|4385.09|4384.49|91
1647596810000|2022-03-18 09:46:50|4384.97|4384.37|4384.47|4383.87|4385.22|4384.62|4384.34|4383.74|27
1647596820000|2022-03-18 09:47:00|4384.72|4384.12|4384.47|4383.87|4384.72|4384.12|4384.47|4383.87|20
1647596830000|2022-03-18 09:47:10|4384.22|4383.62|4383.72|4383.12|4384.22|4383.62|4383.72|4383.12|37
1647596840000|2022-03-18 09:47:20|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|10
1647596850000|2022-03-18 09:47:30|4383.72|4383.12|4384.22|4383.62|4384.22|4383.62|4383.72|4383.12|14
1647596860000|2022-03-18 09:47:40|4384.47|4383.87|4384.47|4383.87|4384.47|4383.87|4384.34|4383.74|20
1647596870000|2022-03-18 09:47:50|4384.72|4384.12|4384.72|4384.12|4384.84|4384.24|4384.47|4383.87|21
1647596880000|2022-03-18 09:48:00|4384.84|4384.24|4385.47|4384.87|4385.47|4384.87|4384.72|4384.12|58
1647596890000|2022-03-18 09:48:10|4385.59|4384.99|4385.72|4385.12|4385.72|4385.12|4385.47|4384.87|21
1647596900000|2022-03-18 09:48:20|4385.84|4385.24|4385.47|4384.87|4385.97|4385.37|4385.47|4384.87|57
1647596910000|2022-03-18 09:48:30|4385.22|4384.62|4385.72|4385.12|4385.72|4385.12|4385.22|4384.62|41
1647596920000|2022-03-18 09:48:40|4385.59|4384.99|4385.47|4384.87|4385.72|4385.12|4385.47|4384.87|0
1647596930000|2022-03-18 09:48:50|4385.72|4385.12|4385.72|4385.12|4385.72|4385.12|4385.72|4385.12|50
1647596940000|2022-03-18 09:49:00|4385.47|4384.87|4385.22|4384.62|4385.47|4384.87|4385.22|4384.62|7
1647596950000|2022-03-18 09:49:10|4385.34|4384.74|4385.22|4384.62|4385.47|4384.87|4385.22|4384.62|18
1647596960000|2022-03-18 09:49:20|4385.34|4384.74|4385.34|4384.74|4385.34|4384.74|4385.22|4384.62|8
1647596970000|2022-03-18 09:49:30|4385.47|4384.87|4385.47|4384.87|4385.47|4384.87|4385.22|4384.62|12
1647596980000|2022-03-18 09:49:40|4384.84|4384.24|4384.97|4384.37|4384.97|4384.37|4384.72|4384.12|26
1647596990000|2022-03-18 09:49:50|4385.72|4385.12|4385.34|4384.74|4385.97|4385.37|4385.22|4384.62|157
1647597000000|2022-03-18 09:50:00|4385.47|4384.87|4385.22|4384.62|4385.59|4384.99|4385.22|4384.62|10
1647597010000|2022-03-18 09:50:10|4385.09|4384.49|4384.72|4384.12|4385.09|4384.49|4384.72|4384.12|35
1647597020000|2022-03-18 09:50:20|4384.97|4384.37|4384.84|4384.24|4384.97|4384.37|4384.84|4384.24|11
1647597030000|2022-03-18 09:50:30|4384.72|4384.12|4385.22|4384.62|4385.47|4384.87|4384.72|4384.12|23
1647597040000|2022-03-18 09:50:40|4385.09|4384.49|4385.47|4384.87|4385.47|4384.87|4384.97|4384.37|2
1647597050000|2022-03-18 09:50:50|4385.72|4385.12|4385.97|4385.37|4385.97|4385.37|4385.72|4385.12|15
1647597060000|2022-03-18 09:51:00|4386.22|4385.62|4386.47|4385.87|4386.59|4385.99|4386.09|4385.49|54
1647597070000|2022-03-18 09:51:10|4386.34|4385.74|4385.72|4385.12|4386.34|4385.74|4385.72|4385.12|68
1647597080000|2022-03-18 09:51:20|4385.97|4385.37|4386.22|4385.62|4386.22|4385.62|4385.97|4385.37|24
1647597090000|2022-03-18 09:51:30|4386.09|4385.49|4385.59|4384.99|4386.09|4385.49|4385.59|4384.99|14
1647597100000|2022-03-18 09:51:40|4385.72|4385.12|4385.47|4384.87|4385.72|4385.12|4385.22|4384.62|46
1647597110000|2022-03-18 09:51:50|4384.97|4384.37|4384.97|4384.37|4384.97|4384.37|4384.97|4384.37|32
1647597120000|2022-03-18 09:52:00|||||||||6
1647597130000|2022-03-18 09:52:10|4385.09|4384.49|4385.09|4384.49|4385.09|4384.49|4385.09|4384.49|21
1647597140000|2022-03-18 09:52:20|4385.22|4384.62|4384.97|4384.37|4385.22|4384.62|4384.97|4384.37|8
1647597150000|2022-03-18 09:52:30|4385.09|4384.49|4385.22|4384.62|4385.22|4384.62|4384.97|4384.37|22
1647597160000|2022-03-18 09:52:40|4384.84|4384.24|4384.97|4384.37|4384.97|4384.37|4384.72|4384.12|14
1647597170000|2022-03-18 09:52:50|4385.09|4384.49|4385.34|4384.74|4385.34|4384.74|4384.97|4384.37|11
1647597180000|2022-03-18 09:53:00|4385.47|4384.87|4385.22|4384.62|4385.47|4384.87|4385.22|4384.62|11
1647597190000|2022-03-18 09:53:10|4384.97|4384.37|4385.22|4384.62|4385.22|4384.62|4384.97|4384.37|69
1647597200000|2022-03-18 09:53:20|4385.09|4384.49|4385.22|4384.62|4385.22|4384.62|4385.09|4384.49|15
1647597210000|2022-03-18 09:53:30|4384.97|4384.37|4385.22|4384.62|4385.22|4384.62|4384.97|4384.37|23
1647597220000|2022-03-18 09:53:40|4385.47|4384.87|4385.47|4384.87|4385.47|4384.87|4385.47|4384.87|10
1647597230000|2022-03-18 09:53:50|4385.59|4384.99|4385.72|4385.12|4385.72|4385.12|4385.47|4384.87|22
1647597240000|2022-03-18 09:54:00|4385.97|4385.37|4386.09|4385.49|4386.09|4385.49|4385.97|4385.37|12
1647597250000|2022-03-18 09:54:10|4386.22|4385.62|4386.34|4385.74|4386.34|4385.74|4386.22|4385.62|6
1647597260000|2022-03-18 09:54:20|4386.22|4385.62|4386.22|4385.62|4386.22|4385.62|4386.09|4385.49|25
1647597270000|2022-03-18 09:54:30|4386.34|4385.74|4386.22|4385.62|4386.34|4385.74|4386.22|4385.62|10
1647597280000|2022-03-18 09:54:40|4386.09|4385.49|4386.22|4385.62|4386.22|4385.62|4386.09|4385.49|15
1647597290000|2022-03-18 09:54:50|4386.09|4385.49|4385.97|4385.37|4386.09|4385.49|4385.97|4385.37|5
1647597300000|2022-03-18 09:55:00|4385.84|4385.24|4386.34|4385.74|4386.47|4385.87|4385.84|4385.24|25
1647597310000|2022-03-18 09:55:10|4386.47|4385.87|4386.47|4385.87|4386.47|4385.87|4386.34|4385.74|2
1647597320000|2022-03-18 09:55:20|4386.59|4385.99|4385.97|4385.37|4386.59|4385.99|4385.84|4385.24|15
1647597330000|2022-03-18 09:55:30|4386.09|4385.49|4385.97|4385.37|4386.09|4385.49|4385.97|4385.37|4
1647597340000|2022-03-18 09:55:40|4386.09|4385.49|4386.47|4385.87|4386.72|4386.12|4386.09|4385.49|27
1647597350000|2022-03-18 09:55:50|4386.34|4385.74|4386.72|4386.12|4386.72|4386.12|4386.34|4385.74|5
1647597360000|2022-03-18 09:56:00|4386.59|4385.99|4386.47|4385.87|4386.72|4386.12|4386.47|4385.87|35
1647597370000|2022-03-18 09:56:10|4386.72|4386.12|4386.59|4385.99|4386.72|4386.12|4386.09|4385.49|46
1647597380000|2022-03-18 09:56:20|4386.47|4385.87|4386.72|4386.12|4386.72|4386.12|4386.47|4385.87|10
1647597390000|2022-03-18 09:56:30|4386.97|4386.37|4386.72|4386.12|4387.47|4386.87|4386.72|4386.12|51
1647597400000|2022-03-18 09:56:40|4386.59|4385.99|4386.97|4386.37|4386.97|4386.37|4386.59|4385.99|19
1647597410000|2022-03-18 09:56:50|4387.09|4386.49|4387.47|4386.87|4387.47|4386.87|4387.09|4386.49|10
1647597420000|2022-03-18 09:57:00|4387.34|4386.74|4387.72|4387.12|4387.97|4387.37|4387.34|4386.74|34
1647597430000|2022-03-18 09:57:10|4387.34|4386.74|4387.22|4386.62|4387.47|4386.87|4386.97|4386.37|31
1647597440000|2022-03-18 09:57:20|4386.97|4386.37|4387.22|4386.62|4387.22|4386.62|4386.97|4386.37|3
1647597450000|2022-03-18 09:57:30|4386.97|4386.37|4386.97|4386.37|4386.97|4386.37|4386.84|4386.24|14
1647597460000|2022-03-18 09:57:40|4387.22|4386.62|4387.72|4387.12|4387.72|4387.12|4387.22|4386.62|7
1647597470000|2022-03-18 09:57:50|4387.97|4387.37|4387.97|4387.37|4387.97|4387.37|4387.97|4387.37|34
1647597480000|2022-03-18 09:58:00|4387.72|4387.12|4387.72|4387.12|4387.72|4387.12|4387.72|4387.12|10
1647597490000|2022-03-18 09:58:10|4387.59|4386.99|4387.72|4387.12|4387.97|4387.37|4387.47|4386.87|26
1647597500000|2022-03-18 09:58:20|4387.47|4386.87|4387.22|4386.62|4387.59|4386.99|4386.97|4386.37|26
1647597510000|2022-03-18 09:58:30|4387.34|4386.74|4386.97|4386.37|4387.47|4386.87|4386.97|4386.37|29
1647597520000|2022-03-18 09:58:40|4387.09|4386.49|4387.34|4386.74|4387.34|4386.74|4387.09|4386.49|3
1647597530000|2022-03-18 09:58:50|4387.22|4386.62|4386.97|4386.37|4387.22|4386.62|4386.47|4385.87|29
1647597540000|2022-03-18 09:59:00|4387.09|4386.49|4386.72|4386.12|4387.22|4386.62|4386.72|4386.12|18
1647597550000|2022-03-18 09:59:10|4386.59|4385.99|4386.34|4385.74|4386.72|4386.12|4386.34|4385.74|37
1647597560000|2022-03-18 09:59:20|4386.22|4385.62|4386.09|4385.49|4386.22|4385.62|4386.09|4385.49|5
1647597570000|2022-03-18 09:59:30|4385.97|4385.37|4385.47|4384.87|4386.09|4385.49|4385.34|4384.74|34
1647597580000|2022-03-18 09:59:40|4385.59|4384.99|4385.59|4384.99|4385.59|4384.99|4385.47|4384.87|22
1647597590000|2022-03-18 09:59:50|4385.72|4385.12|4385.72|4385.12|4386.09|4385.49|4385.72|4385.12|34
1647597600000|2022-03-18 10:00:00|4385.84|4385.24|4385.97|4385.37|4385.97|4385.37|4385.72|4385.12|15
1647597610000|2022-03-18 10:00:10|4385.72|4385.12|4385.22|4384.62|4385.72|4385.12|4385.22|4384.62|18
1647597620000|2022-03-18 10:00:20|4385.47|4384.87|4385.34|4384.74|4385.47|4384.87|4385.22|4384.62|33
1647597630000|2022-03-18 10:00:30|4385.47|4384.87|4385.47|4384.87|4385.72|4385.12|4385.47|4384.87|16
1647597640000|2022-03-18 10:00:40|4385.34|4384.74|4385.72|4385.12|4385.72|4385.12|4385.22|4384.62|16
1647597650000|2022-03-18 10:00:50|4385.84|4385.24|4385.84|4385.24|4385.97|4385.37|4385.84|4385.24|8
1647597660000|2022-03-18 10:01:00|4385.97|4385.37|4386.09|4385.49|4386.09|4385.49|4385.72|4385.12|24
1647597670000|2022-03-18 10:01:10|4386.22|4385.62|4386.22|4385.62|4386.22|4385.62|4386.22|4385.62|35
1647597680000|2022-03-18 10:01:20|4386.09|4385.49|4385.97|4385.37|4386.09|4385.49|4385.97|4385.37|17
1647597690000|2022-03-18 10:01:30|4385.84|4385.24|4385.59|4384.99|4386.09|4385.49|4385.59|4384.99|44
1647597700000|2022-03-18 10:01:40|4385.72|4385.12|4385.34|4384.74|4385.72|4385.12|4385.34|4384.74|10
1647597710000|2022-03-18 10:01:50|4385.47|4384.87|4385.47|4384.87|4385.47|4384.87|4385.34|4384.74|7
1647597720000|2022-03-18 10:02:00|4385.34|4384.74|4385.72|4385.12|4385.72|4385.12|4385.34|4384.74|16
1647597730000|2022-03-18 10:02:10|4385.97|4385.37|4385.97|4385.37|4385.97|4385.37|4385.97|4385.37|18
1647597740000|2022-03-18 10:02:20|4386.22|4385.62|4385.97|4385.37|4386.22|4385.62|4385.72|4385.12|14
1647597750000|2022-03-18 10:02:30|4385.84|4385.24|4385.72|4385.12|4385.97|4385.37|4385.72|4385.12|12
1647597760000|2022-03-18 10:02:40|4385.97|4385.37|4385.84|4385.24|4386.09|4385.49|4385.84|4385.24|13
1647597770000|2022-03-18 10:02:50|4385.97|4385.37|4385.97|4385.37|4386.22|4385.62|4385.84|4385.24|27
1647597780000|2022-03-18 10:03:00|4386.22|4385.62|4386.22|4385.62|4386.22|4385.62|4386.22|4385.62|16
1647597790000|2022-03-18 10:03:10|4385.97|4385.37|4386.47|4385.87|4386.47|4385.87|4385.97|4385.37|18
1647597800000|2022-03-18 10:03:20|4386.59|4385.99|4386.47|4385.87|4386.72|4386.12|4386.47|4385.87|25
1647597810000|2022-03-18 10:03:30|4386.59|4385.99|4386.47|4385.87|4386.72|4386.12|4386.34|4385.74|6
1647597820000|2022-03-18 10:03:40|4386.34|4385.74|4385.97|4385.37|4386.34|4385.74|4385.97|4385.37|10
1647597830000|2022-03-18 10:03:50|4385.84|4385.24|4385.97|4385.37|4385.97|4385.37|4385.72|4385.12|26
1647597840000|2022-03-18 10:04:00|4386.22|4385.62|4385.97|4385.37|4386.22|4385.62|4385.97|4385.37|13
1647597850000|2022-03-18 10:04:10|4386.22|4385.62|4386.47|4385.87|4386.47|4385.87|4386.22|4385.62|11
1647597860000|2022-03-18 10:04:20|4386.72|4386.12|4386.97|4386.37|4386.97|4386.37|4386.59|4385.99|11
1647597870000|2022-03-18 10:04:30|4386.84|4386.24|4387.34|4386.74|4387.34|4386.74|4386.72|4386.12|38
1647597880000|2022-03-18 10:04:40|4387.47|4386.87|4387.97|4387.37|4387.97|4387.37|4387.47|4386.87|40
1647597890000|2022-03-18 10:04:50|4388.09|4387.49|4388.47|4387.87|4388.47|4387.87|4387.97|4387.37|41
1647597900000|2022-03-18 10:05:00|4388.34|4387.74|4388.47|4387.87|4388.47|4387.87|4388.22|4387.62|28
1647597910000|2022-03-18 10:05:10|4388.22|4387.62|4388.22|4387.62|4388.59|4387.99|4388.22|4387.62|44
1647597920000|2022-03-18 10:05:20|4388.34|4387.74|4387.59|4386.99|4388.34|4387.74|4387.59|4386.99|21
1647597930000|2022-03-18 10:05:30|4387.47|4386.87|4386.09|4385.49|4387.47|4386.87|4386.09|4385.49|24
1647597940000|2022-03-18 10:05:40|4386.22|4385.62|4386.22|4385.62|4386.22|4385.62|4385.72|4385.12|75
1647597950000|2022-03-18 10:05:50|4386.34|4385.74|4386.72|4386.12|4386.72|4386.12|4386.22|4385.62|17
1647597960000|2022-03-18 10:06:00|4386.84|4386.24|4388.34|4387.74|4388.34|4387.74|4386.72|4386.12|66
1647597970000|2022-03-18 10:06:10|4388.47|4387.87|4388.47|4387.87|4388.59|4387.99|4388.22|4387.62|28
1647597980000|2022-03-18 10:06:20|4388.34|4387.74|4388.22|4387.62|4388.72|4388.12|4388.22|4387.62|24
1647597990000|2022-03-18 10:06:30|4388.34|4387.74|4388.22|4387.62|4388.34|4387.74|4388.22|4387.62|6
1647598000000|2022-03-18 10:06:40|4388.34|4387.74|4388.22|4387.62|4388.47|4387.87|4388.22|4387.62|18
1647598010000|2022-03-18 10:06:50|4388.34|4387.74|4388.22|4387.62|4388.47|4387.87|4388.22|4387.62|12
1647598020000|2022-03-18 10:07:00|4388.34|4387.74|4387.84|4387.24|4388.34|4387.74|4387.72|4387.12|15
1647598030000|2022-03-18 10:07:10|4387.72|4387.12|4387.72|4387.12|4387.97|4387.37|4387.47|4386.87|24
1647598040000|2022-03-18 10:07:20|4387.84|4387.24|4387.97|4387.37|4387.97|4387.37|4387.72|4387.12|11
1647598050000|2022-03-18 10:07:30|4387.84|4387.24|4388.72|4388.12|4388.72|4388.12|4387.84|4387.24|48
1647598060000|2022-03-18 10:07:40|4388.47|4387.87|4388.47|4387.87|4388.47|4387.87|4388.47|4387.87|18
1647598070000|2022-03-18 10:07:50|4388.59|4387.99|4387.97|4387.37|4389.47|4388.87|4387.97|4387.37|108
1647598080000|2022-03-18 10:08:00|4388.22|4387.62|4387.72|4387.12|4388.22|4387.62|4387.72|4387.12|15
1647598090000|2022-03-18 10:08:10|4387.84|4387.24|4387.97|4387.37|4387.97|4387.37|4387.84|4387.24|43
1647598100000|2022-03-18 10:08:20|4387.84|4387.24|4387.59|4386.99|4387.84|4387.24|4387.47|4386.87|14
1647598110000|2022-03-18 10:08:30|4387.47|4386.87|4387.34|4386.74|4387.47|4386.87|4387.22|4386.62|38
1647598120000|2022-03-18 10:08:40|4387.22|4386.62|4387.47|4386.87|4387.47|4386.87|4387.22|4386.62|16
1647598130000|2022-03-18 10:08:50|4387.34|4386.74|4387.22|4386.62|4387.47|4386.87|4387.22|4386.62|20
1647598140000|2022-03-18 10:09:00|4387.09|4386.49|4387.47|4386.87|4387.47|4386.87|4387.09|4386.49|46
1647598150000|2022-03-18 10:09:10|||||||||24
1647598160000|2022-03-18 10:09:20|4387.34|4386.74|4387.09|4386.49|4387.47|4386.87|4386.97|4386.37|40
1647598170000|2022-03-18 10:09:30|4386.97|4386.37|4387.22|4386.62|4387.22|4386.62|4386.84|4386.24|23
1647598180000|2022-03-18 10:09:40|4386.97|4386.37|4387.47|4386.87|4387.47|4386.87|4386.97|4386.37|14
1647598190000|2022-03-18 10:09:50|4387.22|4386.62|4388.84|4388.24|4389.34|4388.74|4387.22|4386.62|304
1647598200000|2022-03-18 10:10:00|4388.72|4388.12|4389.22|4388.62|4389.22|4388.62|4388.72|4388.12|42
1647598210000|2022-03-18 10:10:10|4389.09|4388.49|4389.09|4388.49|4389.22|4388.62|4388.47|4387.87|100
1647598220000|2022-03-18 10:10:20|4389.22|4388.62|4389.34|4388.74|4389.59|4388.99|4389.22|4388.62|42
1647598230000|2022-03-18 10:10:30|4389.22|4388.62|4389.47|4388.87|4389.59|4388.99|4389.22|4388.62|17
1647598240000|2022-03-18 10:10:40|4389.59|4388.99|4389.72|4389.12|4389.72|4389.12|4389.47|4388.87|12
1647598250000|2022-03-18 10:10:50|4390.34|4389.74|4390.22|4389.62|4390.47|4389.87|4390.09|4389.49|85
1647598260000|2022-03-18 10:11:00|4390.34|4389.74|4389.22|4388.62|4390.47|4389.87|4389.22|4388.62|106
1647598270000|2022-03-18 10:11:10|4389.09|4388.49|4388.97|4388.37|4389.22|4388.62|4388.97|4388.37|10
1647598280000|2022-03-18 10:11:20|4388.72|4388.12|4388.22|4387.62|4388.72|4388.12|4387.97|4387.37|110
1647598290000|2022-03-18 10:11:30|4388.09|4387.49|4388.22|4387.62|4388.47|4387.87|4387.97|4387.37|67
1647598300000|2022-03-18 10:11:40|4388.09|4387.49|4387.97|4387.37|4388.22|4387.62|4387.97|4387.37|6
1647598310000|2022-03-18 10:11:50|4388.09|4387.49|4388.59|4387.99|4388.59|4387.99|4388.09|4387.49|14
1647598320000|2022-03-18 10:12:00|4388.72|4388.12|4387.97|4387.37|4388.72|4388.12|4387.72|4387.12|66
1647598330000|2022-03-18 10:12:10|4387.59|4386.99|4387.72|4387.12|4387.72|4387.12|4387.47|4386.87|31
1647598340000|2022-03-18 10:12:20|4387.47|4386.87|4387.47|4386.87|4387.59|4386.99|4387.47|4386.87|27
1647598350000|2022-03-18 10:12:30|4387.34|4386.74|4387.47|4386.87|4387.47|4386.87|4387.34|4386.74|14
1647598360000|2022-03-18 10:12:40|4387.72|4387.12|4387.47|4386.87|4387.72|4387.12|4387.47|4386.87|16
1647598370000|2022-03-18 10:12:50|4387.59|4386.99|4387.34|4386.74|4387.59|4386.99|4387.34|4386.74|12
1647598380000|2022-03-18 10:13:00|4387.47|4386.87|4387.47|4386.87|4387.72|4387.12|4387.34|4386.74|54
1647598390000|2022-03-18 10:13:10|4387.59|4386.99|4387.47|4386.87|4387.72|4387.12|4387.47|4386.87|15
1647598400000|2022-03-18 10:13:20|4387.59|4386.99|4387.47|4386.87|4387.59|4386.99|4387.47|4386.87|0
1647598410000|2022-03-18 10:13:30|4387.59|4386.99|4387.47|4386.87|4387.59|4386.99|4387.34|4386.74|42
1647598420000|2022-03-18 10:13:40|4387.22|4386.62|4386.97|4386.37|4387.22|4386.62|4386.97|4386.37|9
1647598430000|2022-03-18 10:13:50|4386.72|4386.12|4386.59|4385.99|4386.84|4386.24|4386.47|4385.87|209
1647598440000|2022-03-18 10:14:00|4386.47|4385.87|4387.22|4386.62|4387.22|4386.62|4386.22|4385.62|80
1647598450000|2022-03-18 10:14:10|4386.97|4386.37|4387.22|4386.62|4387.22|4386.62|4386.97|4386.37|18
1647598460000|2022-03-18 10:14:20|4386.97|4386.37|4387.34|4386.74|4387.72|4387.12|4386.97|4386.37|39
1647598470000|2022-03-18 10:14:30|4387.22|4386.62|4387.09|4386.49|4387.47|4386.87|4386.97|4386.37|19
1647598480000|2022-03-18 10:14:40|4387.22|4386.62|4386.97|4386.37|4387.34|4386.74|4386.97|4386.37|6
1647598490000|2022-03-18 10:14:50|4387.09|4386.49|4387.47|4386.87|4387.47|4386.87|4386.97|4386.37|4
1647598500000|2022-03-18 10:15:00|4387.34|4386.74|4387.47|4386.87|4387.59|4386.99|4386.84|4386.24|44
1647598510000|2022-03-18 10:15:10|4387.09|4386.49|4386.72|4386.12|4387.09|4386.49|4386.47|4385.87|30
1647598520000|2022-03-18 10:15:20|4386.47|4385.87|4386.22|4385.62|4386.47|4385.87|4386.09|4385.49|20
1647598530000|2022-03-18 10:15:30|4386.34|4385.74|4386.97|4386.37|4386.97|4386.37|4386.22|4385.62|21
1647598540000|2022-03-18 10:15:40|4386.84|4386.24|4386.47|4385.87|4386.84|4386.24|4386.47|4385.87|14
1647598550000|2022-03-18 10:15:50|4386.34|4385.74|4385.84|4385.24|4386.34|4385.74|4385.72|4385.12|46
1647598560000|2022-03-18 10:16:00|4385.97|4385.37|4385.22|4384.62|4385.97|4385.37|4385.22|4384.62|64
1647598570000|2022-03-18 10:16:10|4385.47|4384.87|4385.72|4385.12|4385.72|4385.12|4385.47|4384.87|37
1647598580000|2022-03-18 10:16:20|4385.59|4384.99|4385.22|4384.62|4385.72|4385.12|4384.84|4384.24|163
1647598590000|2022-03-18 10:16:30|4384.97|4384.37|4383.47|4382.87|4384.97|4384.37|4383.47|4382.87|338
1647598600000|2022-03-18 10:16:40|4383.97|4383.37|4383.47|4382.87|4383.97|4383.37|4383.09|4382.49|177
1647598610000|2022-03-18 10:16:50|4383.34|4382.74|4383.72|4383.12|4383.97|4383.37|4383.22|4382.62|44
1647598620000|2022-03-18 10:17:00|4383.47|4382.87|4382.72|4382.12|4383.47|4382.87|4382.72|4382.12|114
1647598630000|2022-03-18 10:17:10|4382.84|4382.24|4382.72|4382.12|4382.84|4382.24|4382.22|4381.62|46
1647598640000|2022-03-18 10:17:20|4382.84|4382.24|4382.47|4381.87|4382.97|4382.37|4382.47|4381.87|62
1647598650000|2022-03-18 10:17:30|4382.72|4382.12|4382.47|4381.87|4382.84|4382.24|4382.34|4381.74|40
1647598660000|2022-03-18 10:17:40|4382.97|4382.37|4382.97|4382.37|4383.34|4382.74|4382.97|4382.37|208
1647598670000|2022-03-18 10:17:50|4382.72|4382.12|4382.97|4382.37|4383.34|4382.74|4382.72|4382.12|21
1647598680000|2022-03-18 10:18:00|4383.22|4382.62|4383.84|4383.24|4383.84|4383.24|4383.09|4382.49|46
1647598690000|2022-03-18 10:18:10|4383.97|4383.37|4383.97|4383.37|4385.09|4384.49|4383.97|4383.37|74
1647598700000|2022-03-18 10:18:20|4383.84|4383.24|4384.47|4383.87|4384.47|4383.87|4383.72|4383.12|30
1647598710000|2022-03-18 10:18:30|4384.34|4383.74|4383.97|4383.37|4384.59|4383.99|4383.97|4383.37|10
1647598720000|2022-03-18 10:18:40|4383.59|4382.99|4383.34|4382.74|4383.72|4383.12|4383.34|4382.74|9
1647598730000|2022-03-18 10:18:50|4383.47|4382.87|4383.34|4382.74|4383.59|4382.99|4383.22|4382.62|72
1647598740000|2022-03-18 10:19:00|4383.47|4382.87|4382.34|4381.74|4383.47|4382.87|4382.34|4381.74|32
1647598750000|2022-03-18 10:19:10|4382.22|4381.62|4382.09|4381.49|4382.47|4381.87|4381.84|4381.24|43
1647598760000|2022-03-18 10:19:20|4381.97|4381.37|4381.97|4381.37|4381.97|4381.37|4381.84|4381.24|19
1647598770000|2022-03-18 10:19:30|4382.09|4381.49|4381.97|4381.37|4382.47|4381.87|4381.97|4381.37|29
1647598780000|2022-03-18 10:19:40|4381.84|4381.24|4381.47|4380.87|4381.97|4381.37|4381.47|4380.87|37
1647598790000|2022-03-18 10:19:50|4381.59|4380.99|4381.47|4380.87|4381.72|4381.12|4381.22|4380.62|87
1647598800000|2022-03-18 10:20:00|4381.22|4380.62|4381.72|4381.12|4381.72|4381.12|4381.22|4380.62|60
1647598810000|2022-03-18 10:20:10|4381.47|4380.87|4383.22|4382.62|4383.22|4382.62|4381.47|4380.87|37
1647598820000|2022-03-18 10:20:20|4382.97|4382.37|4382.97|4382.37|4383.59|4382.99|4382.84|4382.24|116
1647598830000|2022-03-18 10:20:30|4383.22|4382.62|4383.09|4382.49|4383.22|4382.62|4382.97|4382.37|15
1647598840000|2022-03-18 10:20:40|4382.97|4382.37|4383.72|4383.12|4383.72|4383.12|4382.97|4382.37|38
1647598850000|2022-03-18 10:20:50|4383.59|4382.99|4384.34|4383.74|4384.72|4384.12|4383.59|4382.99|62
1647598860000|2022-03-18 10:21:00|4384.22|4383.62|4384.34|4383.74|4384.34|4383.74|4383.59|4382.99|45
1647598870000|2022-03-18 10:21:10|4384.22|4383.62|4384.47|4383.87|4384.47|4383.87|4383.97|4383.37|30
1647598880000|2022-03-18 10:21:20|4384.22|4383.62|4383.97|4383.37|4384.22|4383.62|4383.97|4383.37|13
1647598890000|2022-03-18 10:21:30|4384.22|4383.62|4383.47|4382.87|4384.22|4383.62|4383.34|4382.74|37
1647598900000|2022-03-18 10:21:40|4383.22|4382.62|4383.59|4382.99|4383.59|4382.99|4383.22|4382.62|43
1647598910000|2022-03-18 10:21:50|4383.72|4383.12|4383.97|4383.37|4383.97|4383.37|4383.72|4383.12|39
1647598920000|2022-03-18 10:22:00|4383.84|4383.24|4383.72|4383.12|4383.84|4383.24|4383.47|4382.87|18
1647598930000|2022-03-18 10:22:10|4383.47|4382.87|4383.47|4382.87|4384.09|4383.49|4383.47|4382.87|44
1647598940000|2022-03-18 10:22:20|4383.72|4383.12|4383.09|4382.49|4383.72|4383.12|4383.09|4382.49|11
1647598950000|2022-03-18 10:22:30|4382.97|4382.37|4383.22|4382.62|4383.34|4382.74|4382.97|4382.37|42
1647598960000|2022-03-18 10:22:40|4383.09|4382.49|4382.97|4382.37|4383.09|4382.49|4382.47|4381.87|62
1647598970000|2022-03-18 10:22:50|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|14
1647598980000|2022-03-18 10:23:00|4383.59|4382.99|4383.59|4382.99|4383.72|4383.12|4383.47|4382.87|20
1647598990000|2022-03-18 10:23:10|4383.22|4382.62|4383.47|4382.87|4383.72|4383.12|4383.22|4382.62|27
1647599000000|2022-03-18 10:23:20|4383.34|4382.74|4383.34|4382.74|4383.47|4382.87|4383.22|4382.62|12
1647599010000|2022-03-18 10:23:30|4383.22|4382.62|4383.22|4382.62|4383.34|4382.74|4383.09|4382.49|55
1647599020000|2022-03-18 10:23:40|4382.97|4382.37|4383.72|4383.12|4383.72|4383.12|4382.97|4382.37|28
1647599030000|2022-03-18 10:23:50|4383.59|4382.99|4383.09|4382.49|4383.59|4382.99|4382.97|4382.37|21
1647599040000|2022-03-18 10:24:00|4383.22|4382.62|4383.47|4382.87|4383.72|4383.12|4383.22|4382.62|18
1647599050000|2022-03-18 10:24:10|4383.59|4382.99|4383.47|4382.87|4383.97|4383.37|4383.47|4382.87|29
1647599060000|2022-03-18 10:24:20|4383.09|4382.49|4383.09|4382.49|4383.22|4382.62|4382.59|4381.99|26
1647599070000|2022-03-18 10:24:30|4383.22|4382.62|4383.59|4382.99|4383.72|4383.12|4383.22|4382.62|24
1647599080000|2022-03-18 10:24:40|4383.47|4382.87|4383.72|4383.12|4383.72|4383.12|4383.34|4382.74|19
1647599090000|2022-03-18 10:24:50|4383.59|4382.99|4383.72|4383.12|4383.72|4383.12|4383.34|4382.74|6
1647599100000|2022-03-18 10:25:00|4383.59|4382.99|4383.97|4383.37|4384.34|4383.74|4383.47|4382.87|68
1647599110000|2022-03-18 10:25:10|4384.22|4383.62|4383.97|4383.37|4384.34|4383.74|4383.72|4383.12|21
1647599120000|2022-03-18 10:25:20|4384.22|4383.62|4383.47|4382.87|4384.22|4383.62|4383.22|4382.62|52
1647599130000|2022-03-18 10:25:30|4383.34|4382.74|4383.84|4383.24|4384.34|4383.74|4383.34|4382.74|59
1647599140000|2022-03-18 10:25:40|4383.97|4383.37|4383.47|4382.87|4383.97|4383.37|4383.47|4382.87|28
1647599150000|2022-03-18 10:25:50|4383.34|4382.74|4383.72|4383.12|4383.97|4383.37|4383.34|4382.74|35
1647599160000|2022-03-18 10:26:00|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|4383.72|4383.12|40
1647599170000|2022-03-18 10:26:10|4384.09|4383.49|4383.47|4382.87|4384.22|4383.62|4383.47|4382.87|26
1647599180000|2022-03-18 10:26:20|4383.72|4383.12|4384.84|4384.24|4384.97|4384.37|4383.59|4382.99|95
1647599190000|2022-03-18 10:26:30|4384.72|4384.12|4384.59|4383.99|4384.72|4384.12|4384.47|4383.87|23
1647599200000|2022-03-18 10:26:40|4384.72|4384.12|4384.72|4384.12|4384.72|4384.12|4384.47|4383.87|18
1647599210000|2022-03-18 10:26:50|4384.97|4384.37|4385.22|4384.62|4385.22|4384.62|4384.72|4384.12|36
1647599220000|2022-03-18 10:27:00|4385.47|4384.87|4384.47|4383.87|4385.47|4384.87|4384.47|4383.87|78
1647599230000|2022-03-18 10:27:10|4384.59|4383.99|4384.59|4383.99|4384.72|4384.12|4384.47|4383.87|21
1647599240000|2022-03-18 10:27:20|4384.47|4383.87|4384.09|4383.49|4384.47|4383.87|4384.09|4383.49|19
1647599250000|2022-03-18 10:27:30|4384.72|4384.12|4384.34|4383.74|4384.84|4384.24|4384.34|4383.74|50
1647599260000|2022-03-18 10:27:40|4384.47|4383.87|4384.22|4383.62|4384.59|4383.99|4384.22|4383.62|38
1647599270000|2022-03-18 10:27:50|4384.47|4383.87|4384.97|4384.37|4384.97|4384.37|4384.47|4383.87|21
1647599280000|2022-03-18 10:28:00|4385.09|4384.49|4385.22|4384.62|4385.47|4384.87|4384.72|4384.12|63
1647599290000|2022-03-18 10:28:10|4385.34|4384.74|4385.22|4384.62|4385.47|4384.87|4384.97|4384.37|10
1647599300000|2022-03-18 10:28:20|4384.97|4384.37|4384.72|4384.12|4384.97|4384.37|4384.72|4384.12|14
1647599310000|2022-03-18 10:28:30|4385.09|4384.49|4385.34|4384.74|4385.47|4384.87|4385.09|4384.49|10
1647599320000|2022-03-18 10:28:40|4385.47|4384.87|4384.84|4384.24|4385.47|4384.87|4384.84|4384.24|15
1647599330000|2022-03-18 10:28:50|4384.97|4384.37|4384.97|4384.37|4384.97|4384.37|4384.84|4384.24|2
1647599340000|2022-03-18 10:29:00|4384.72|4384.12|4384.72|4384.12|4384.97|4384.37|4384.72|4384.12|48
1647599350000|2022-03-18 10:29:10|4384.47|4383.87|4384.34|4383.74|4384.47|4383.87|4384.09|4383.49|30
1647599360000|2022-03-18 10:29:20|4384.47|4383.87|4384.34|4383.74|4384.47|4383.87|4384.22|4383.62|11
1647599370000|2022-03-18 10:29:30|4384.47|4383.87|4384.47|4383.87|4384.59|4383.99|4384.47|4383.87|1
1647599380000|2022-03-18 10:29:40|4384.59|4383.99|4384.72|4384.12|4384.72|4384.12|4384.47|4383.87|18
1647599390000|2022-03-18 10:29:50|4384.59|4383.99|4384.59|4383.99|4384.72|4384.12|4384.47|4383.87|17
1647599400000|2022-03-18 10:30:00|4384.72|4384.12|4384.59|4383.99|4384.97|4384.37|4384.22|4383.62|28
1647599410000|2022-03-18 10:30:10|4384.47|4383.87|4384.22|4383.62|4384.59|4383.99|4384.22|4383.62|32
1647599420000|2022-03-18 10:30:20|4384.09|4383.49|4384.22|4383.62|4384.34|4383.74|4383.97|4383.37|12
1647599430000|2022-03-18 10:30:30|4384.09|4383.49|4382.97|4382.37|4384.34|4383.74|4382.97|4382.37|69
1647599440000|2022-03-18 10:30:40|4382.72|4382.12|4383.34|4382.74|4383.34|4382.74|4382.72|4382.12|72
1647599450000|2022-03-18 10:30:50|4383.47|4382.87|4383.09|4382.49|4383.47|4382.87|4382.84|4382.24|16
1647599460000|2022-03-18 10:31:00|4383.22|4382.62|4381.72|4381.12|4383.22|4382.62|4381.72|4381.12|96
1647599470000|2022-03-18 10:31:10|4382.22|4381.62|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|66
1647599480000|2022-03-18 10:31:20|4381.72|4381.12|4382.72|4382.12|4382.72|4382.12|4381.47|4380.87|87
1647599490000|2022-03-18 10:31:30|4382.47|4381.87|4382.22|4381.62|4382.84|4382.24|4382.22|4381.62|40
1647599500000|2022-03-18 10:31:40|4382.34|4381.74|4382.22|4381.62|4382.72|4382.12|4382.22|4381.62|32
1647599510000|2022-03-18 10:31:50|4382.72|4382.12|4382.22|4381.62|4382.72|4382.12|4382.22|4381.62|55
1647599520000|2022-03-18 10:32:00|4382.72|4382.12|4381.97|4381.37|4383.22|4382.62|4381.97|4381.37|131
1647599530000|2022-03-18 10:32:10|4381.72|4381.12|4381.97|4381.37|4381.97|4381.37|4381.72|4381.12|13
1647599540000|2022-03-18 10:32:20|4381.84|4381.24|4381.97|4381.37|4381.97|4381.37|4381.47|4380.87|54
1647599550000|2022-03-18 10:32:30|4381.72|4381.12|4382.47|4381.87|4382.72|4382.12|4381.72|4381.12|53
1647599560000|2022-03-18 10:32:40|4382.22|4381.62|4382.34|4381.74|4382.34|4381.74|4381.97|4381.37|25
1647599570000|2022-03-18 10:32:50|4382.47|4381.87|4382.59|4381.99|4382.59|4381.99|4382.09|4381.49|13
1647599580000|2022-03-18 10:33:00|4382.47|4381.87|4383.09|4382.49|4383.09|4382.49|4382.22|4381.62|52
1647599590000|2022-03-18 10:33:10|4382.97|4382.37|4382.72|4382.12|4383.09|4382.49|4382.59|4381.99|20
1647599600000|2022-03-18 10:33:20|4382.47|4381.87|4381.97|4381.37|4382.47|4381.87|4381.97|4381.37|16
1647599610000|2022-03-18 10:33:30|4381.72|4381.12|4381.47|4380.87|4381.97|4381.37|4381.47|4380.87|29
1647599620000|2022-03-18 10:33:40|4381.59|4380.99|4381.47|4380.87|4381.84|4381.24|4381.22|4380.62|29
1647599630000|2022-03-18 10:33:50|4381.59|4380.99|4382.34|4381.74|4382.34|4381.74|4381.47|4380.87|22
1647599640000|2022-03-18 10:34:00|4382.22|4381.62|4382.84|4382.24|4382.84|4382.24|4382.22|4381.62|41
1647599650000|2022-03-18 10:34:10|4382.72|4382.12|4383.34|4382.74|4383.47|4382.87|4382.72|4382.12|61
1647599660000|2022-03-18 10:34:20|4383.22|4382.62|4383.47|4382.87|4383.47|4382.87|4382.84|4382.24|33
1647599670000|2022-03-18 10:34:30|4383.34|4382.74|4383.09|4382.49|4383.47|4382.87|4383.09|4382.49|11
1647599680000|2022-03-18 10:34:40|4382.97|4382.37|4382.72|4382.12|4382.97|4382.37|4382.59|4381.99|14
1647599690000|2022-03-18 10:34:50|4382.84|4382.24|4383.22|4382.62|4383.22|4382.62|4382.72|4382.12|8
1647599700000|2022-03-18 10:35:00|4383.34|4382.74|4382.97|4382.37|4383.34|4382.74|4382.97|4382.37|13
1647599710000|2022-03-18 10:35:10|4382.84|4382.24|4382.84|4382.24|4382.84|4382.24|4382.72|4382.12|22
1647599720000|2022-03-18 10:35:20|4382.72|4382.12|4382.84|4382.24|4383.09|4382.49|4382.47|4381.87|22
1647599730000|2022-03-18 10:35:30|4382.72|4382.12|4382.34|4381.74|4382.72|4382.12|4382.34|4381.74|8
1647599740000|2022-03-18 10:35:40|4382.47|4381.87|4382.72|4382.12|4382.72|4382.12|4382.47|4381.87|4
1647599750000|2022-03-18 10:35:50|4383.09|4382.49|4383.47|4382.87|4383.47|4382.87|4382.72|4382.12|52
1647599760000|2022-03-18 10:36:00|4383.22|4382.62|4382.97|4382.37|4383.34|4382.74|4382.72|4382.12|14
1647599770000|2022-03-18 10:36:10|4383.22|4382.62|4383.47|4382.87|4383.47|4382.87|4383.09|4382.49|4
1647599780000|2022-03-18 10:36:20|4383.72|4383.12|4383.09|4382.49|4383.72|4383.12|4382.97|4382.37|42
1647599790000|2022-03-18 10:36:30|4382.97|4382.37|4382.97|4382.37|4383.22|4382.62|4382.97|4382.37|4
1647599800000|2022-03-18 10:36:40|4383.09|4382.49|4383.09|4382.49|4383.09|4382.49|4382.72|4382.12|23
1647599810000|2022-03-18 10:36:50|4383.22|4382.62|4383.72|4383.12|4383.72|4383.12|4383.22|4382.62|17
1647599820000|2022-03-18 10:37:00|4383.47|4382.87|4383.22|4382.62|4383.72|4383.12|4383.22|4382.62|30
1647599830000|2022-03-18 10:37:10|4383.34|4382.74|4383.97|4383.37|4384.34|4383.74|4383.34|4382.74|52
1647599840000|2022-03-18 10:37:20|4383.72|4383.12|4383.97|4383.37|4384.09|4383.49|4383.47|4382.87|20
1647599850000|2022-03-18 10:37:30|4383.72|4383.12|4383.84|4383.24|4384.22|4383.62|4383.72|4383.12|16
1647599860000|2022-03-18 10:37:40|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|4383.72|4383.12|13
1647599870000|2022-03-18 10:37:50|4383.72|4383.12|4384.22|4383.62|4384.22|4383.62|4383.47|4382.87|24
1647599880000|2022-03-18 10:38:00|4383.97|4383.37|4383.59|4382.99|4383.97|4383.37|4383.59|4382.99|32
1647599890000|2022-03-18 10:38:10|4383.72|4383.12|4383.34|4382.74|4383.72|4383.12|4383.34|4382.74|32
1647599900000|2022-03-18 10:38:20|4383.47|4382.87|4383.72|4383.12|4384.09|4383.49|4383.47|4382.87|33
1647599910000|2022-03-18 10:38:30|4383.59|4382.99|4383.47|4382.87|4383.59|4382.99|4383.47|4382.87|12
1647599920000|2022-03-18 10:38:40|4383.22|4382.62|4383.47|4382.87|4383.47|4382.87|4383.22|4382.62|3
1647599930000|2022-03-18 10:38:50|4383.59|4382.99|4384.22|4383.62|4384.22|4383.62|4383.47|4382.87|16
1647599940000|2022-03-18 10:39:00|4383.97|4383.37|4384.22|4383.62|4384.22|4383.62|4383.97|4383.37|4
1647599950000|2022-03-18 10:39:10|4383.97|4383.37|4384.22|4383.62|4384.22|4383.62|4383.72|4383.12|22
1647599960000|2022-03-18 10:39:20|4383.97|4383.37|4384.22|4383.62|4384.22|4383.62|4383.97|4383.37|10
1647599970000|2022-03-18 10:39:30|4384.09|4383.49|4383.97|4383.37|4384.22|4383.62|4383.97|4383.37|13
1647599980000|2022-03-18 10:39:40|4383.84|4383.24|4383.47|4382.87|4383.97|4383.37|4383.47|4382.87|7
1647599990000|2022-03-18 10:39:50|4383.59|4382.99|4383.22|4382.62|4383.59|4382.99|4383.22|4382.62|14
1647600000000|2022-03-18 10:40:00|4383.09|4382.49|4383.47|4382.87|4383.47|4382.87|4383.09|4382.49|10
1647600010000|2022-03-18 10:40:10|4383.59|4382.99|4383.72|4383.12|4383.97|4383.37|4383.22|4382.62|24
1647600020000|2022-03-18 10:40:20|4383.84|4383.24|4384.84|4384.24|4385.47|4384.87|4383.72|4383.12|97
1647600030000|2022-03-18 10:40:30|4384.72|4384.12|4384.22|4383.62|4384.97|4384.37|4384.22|4383.62|38
1647600040000|2022-03-18 10:40:40|4383.97|4383.37|4383.59|4382.99|4384.09|4383.49|4383.47|4382.87|50
1647600050000|2022-03-18 10:40:50|4383.72|4383.12|4383.84|4383.24|4384.09|4383.49|4383.72|4383.12|25
1647600060000|2022-03-18 10:41:00|4383.72|4383.12|4383.97|4383.37|4384.09|4383.49|4383.72|4383.12|10
1647600070000|2022-03-18 10:41:10|4383.84|4383.24|4384.09|4383.49|4384.09|4383.49|4383.84|4383.24|7
1647600080000|2022-03-18 10:41:20|4383.97|4383.37|4384.09|4383.49|4384.34|4383.74|4383.97|4383.37|19
1647600090000|2022-03-18 10:41:30|4383.97|4383.37|4384.22|4383.62|4384.47|4383.87|4383.84|4383.24|3
1647600100000|2022-03-18 10:41:40|4383.97|4383.37|4383.59|4382.99|4383.97|4383.37|4383.47|4382.87|32
1647600110000|2022-03-18 10:41:50|4383.47|4382.87|4383.47|4382.87|4383.97|4383.37|4383.47|4382.87|34
1647600120000|2022-03-18 10:42:00|4383.34|4382.74|4383.47|4382.87|4383.47|4382.87|4383.22|4382.62|10
1647600130000|2022-03-18 10:42:10|4382.72|4382.12|4382.59|4381.99|4382.72|4382.12|4382.47|4381.87|126
1647600140000|2022-03-18 10:42:20|4382.47|4381.87|4382.47|4381.87|4382.84|4382.24|4382.34|4381.74|24
1647600150000|2022-03-18 10:42:30|4382.72|4382.12|4382.59|4381.99|4382.97|4382.37|4382.59|4381.99|58
1647600160000|2022-03-18 10:42:40|4382.47|4381.87|4382.72|4382.12|4382.72|4382.12|4382.47|4381.87|2
1647600170000|2022-03-18 10:42:50|4382.84|4382.24|4382.47|4381.87|4382.84|4382.24|4382.47|4381.87|14
1647600180000|2022-03-18 10:43:00|4382.34|4381.74|4382.22|4381.62|4382.34|4381.74|4382.09|4381.49|23
1647600190000|2022-03-18 10:43:10|4382.09|4381.49|4382.09|4381.49|4382.34|4381.74|4381.97|4381.37|53
1647600200000|2022-03-18 10:43:20|4381.97|4381.37|4382.22|4381.62|4382.22|4381.62|4381.84|4381.24|59
1647600210000|2022-03-18 10:43:30|4382.34|4381.74|4382.22|4381.62|4382.34|4381.74|4382.22|4381.62|8
1647600220000|2022-03-18 10:43:40|4382.34|4381.74|4381.47|4380.87|4382.47|4381.87|4381.47|4380.87|85
1647600230000|2022-03-18 10:43:50|4381.59|4380.99|4380.97|4380.37|4381.59|4380.99|4380.97|4380.37|111
1647600240000|2022-03-18 10:44:00|4381.09|4380.49|4381.47|4380.87|4381.59|4380.99|4381.09|4380.49|76
1647600250000|2022-03-18 10:44:10|4381.34|4380.74|4381.22|4380.62|4381.72|4381.12|4381.22|4380.62|31
1647600260000|2022-03-18 10:44:20|4381.09|4380.49|4380.22|4379.62|4381.09|4380.49|4380.22|4379.62|96
1647600270000|2022-03-18 10:44:30|4379.97|4379.37|4381.09|4380.49|4381.22|4380.62|4379.97|4379.37|161
1647600280000|2022-03-18 10:44:40|4380.97|4380.37|4380.97|4380.37|4381.22|4380.62|4380.97|4380.37|9
1647600290000|2022-03-18 10:44:50|4381.22|4380.62|4381.22|4380.62|4381.22|4380.62|4381.22|4380.62|14
1647600300000|2022-03-18 10:45:00|||||||||23
1647600310000|2022-03-18 10:45:10|4381.47|4380.87|4381.97|4381.37|4381.97|4381.37|4381.47|4380.87|99
1647600320000|2022-03-18 10:45:20|4382.22|4381.62|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|114
1647600330000|2022-03-18 10:45:30|4382.09|4381.49|4382.22|4381.62|4382.22|4381.62|4381.97|4381.37|84
1647600340000|2022-03-18 10:45:40|4381.97|4381.37|4380.97|4380.37|4381.97|4381.37|4380.97|4380.37|224
1647600350000|2022-03-18 10:45:50|4381.09|4380.49|4380.97|4380.37|4381.22|4380.62|4380.97|4380.37|94
1647600360000|2022-03-18 10:46:00|||||||||37
1647600370000|2022-03-18 10:46:10|4380.84|4380.24|4380.47|4379.87|4380.97|4380.37|4380.47|4379.87|33
1647600380000|2022-03-18 10:46:20|4380.34|4379.74|4379.97|4379.37|4380.47|4379.87|4379.97|4379.37|71
1647600390000|2022-03-18 10:46:30|4380.09|4379.49|4380.72|4380.12|4380.72|4380.12|4379.97|4379.37|201
1647600400000|2022-03-18 10:46:40|4380.47|4379.87|4380.72|4380.12|4380.72|4380.12|4380.34|4379.74|23
1647600410000|2022-03-18 10:46:50|4380.97|4380.37|4381.47|4380.87|4381.59|4380.99|4380.97|4380.37|51
1647600420000|2022-03-18 10:47:00|4381.59|4380.99|4381.72|4381.12|4381.84|4381.24|4381.47|4380.87|18
1647600430000|2022-03-18 10:47:10|4381.84|4381.24|4381.22|4380.62|4381.84|4381.24|4381.22|4380.62|60
1647600440000|2022-03-18 10:47:20|4380.97|4380.37|4381.22|4380.62|4381.22|4380.62|4380.97|4380.37|14
1647600450000|2022-03-18 10:47:30|4381.34|4380.74|4381.22|4380.62|4381.34|4380.74|4381.22|4380.62|15
1647600460000|2022-03-18 10:47:40|4381.34|4380.74|4380.59|4379.99|4381.34|4380.74|4380.59|4379.99|44
1647600470000|2022-03-18 10:47:50|4380.72|4380.12|4380.97|4380.37|4380.97|4380.37|4380.59|4379.99|54
1647600480000|2022-03-18 10:48:00|4380.59|4379.99|4380.84|4380.24|4380.97|4380.37|4380.59|4379.99|35
1647600490000|2022-03-18 10:48:10|4380.72|4380.12|4380.09|4379.49|4380.84|4380.24|4380.09|4379.49|44
1647600500000|2022-03-18 10:48:20|4379.97|4379.37|4380.47|4379.87|4380.47|4379.87|4379.72|4379.12|54
1647600510000|2022-03-18 10:48:30|||||||||16
1647600520000|2022-03-18 10:48:40|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|4380.47|4379.87|11
1647600530000|2022-03-18 10:48:50|4380.47|4379.87|4380.72|4380.12|4380.72|4380.12|4380.47|4379.87|15
1647600540000|2022-03-18 10:49:00|4380.59|4379.99|4380.59|4379.99|4380.84|4380.24|4380.47|4379.87|49
1647600550000|2022-03-18 10:49:10|4380.72|4380.12|4380.72|4380.12|4380.84|4380.24|4380.47|4379.87|15
1647600560000|2022-03-18 10:49:20|4380.84|4380.24|4381.59|4380.99|4381.59|4380.99|4380.72|4380.12|62
1647600570000|2022-03-18 10:49:30|4381.47|4380.87|4380.97|4380.37|4381.47|4380.87|4380.97|4380.37|11
1647600580000|2022-03-18 10:49:40|4381.09|4380.49|4380.97|4380.37|4381.22|4380.62|4380.97|4380.37|7
1647600590000|2022-03-18 10:49:50|4380.84|4380.24|4380.72|4380.12|4380.97|4380.37|4380.59|4379.99|38
1647600600000|2022-03-18 10:50:00|4380.84|4380.24|4380.22|4379.62|4380.84|4380.24|4380.22|4379.62|66
1647600610000|2022-03-18 10:50:10|4379.97|4379.37|4380.72|4380.12|4380.97|4380.37|4379.97|4379.37|44
1647600620000|2022-03-18 10:50:20|4380.47|4379.87|4380.22|4379.62|4380.47|4379.87|4379.97|4379.37|34
1647600630000|2022-03-18 10:50:30|4379.72|4379.12|4378.22|4377.62|4379.72|4379.12|4378.09|4377.49|442
1647600640000|2022-03-18 10:50:40|4378.09|4377.49|4377.97|4377.37|4378.09|4377.49|4377.72|4377.12|175
1647600650000|2022-03-18 10:50:50|4378.09|4377.49|4378.47|4377.87|4379.22|4378.62|4377.97|4377.37|111
1647600660000|2022-03-18 10:51:00|4378.34|4377.74|4378.97|4378.37|4379.22|4378.62|4378.34|4377.74|110
1647600670000|2022-03-18 10:51:10|4378.84|4378.24|4378.09|4377.49|4378.97|4378.37|4378.09|4377.49|52
1647600680000|2022-03-18 10:51:20|4377.97|4377.37|4378.09|4377.49|4378.34|4377.74|4377.97|4377.37|45
1647600690000|2022-03-18 10:51:30|4378.22|4377.62|4377.72|4377.12|4378.34|4377.74|4377.72|4377.12|67
1647600700000|2022-03-18 10:51:40|4377.84|4377.24|4378.09|4377.49|4378.47|4377.87|4377.72|4377.12|33
1647600710000|2022-03-18 10:51:50|4378.22|4377.62|4378.97|4378.37|4378.97|4378.37|4378.22|4377.62|22
1647600720000|2022-03-18 10:52:00|4378.72|4378.12|4378.72|4378.12|4379.22|4378.62|4378.47|4377.87|48
1647600730000|2022-03-18 10:52:10|4378.59|4377.99|4378.72|4378.12|4378.97|4378.37|4378.47|4377.87|72
1647600740000|2022-03-18 10:52:20|4378.47|4377.87|4378.22|4377.62|4378.47|4377.87|4377.97|4377.37|48
1647600750000|2022-03-18 10:52:30|4378.09|4377.49|4377.97|4377.37|4378.09|4377.49|4377.59|4376.99|134
1647600760000|2022-03-18 10:52:40|4377.59|4376.99|4377.97|4377.37|4377.97|4377.37|4377.47|4376.87|199
1647600770000|2022-03-18 10:52:50|4378.22|4377.62|4378.47|4377.87|4378.47|4377.87|4378.22|4377.62|69
1647600780000|2022-03-18 10:53:00|4378.34|4377.74|4378.72|4378.12|4378.72|4378.12|4378.22|4377.62|26
1647600790000|2022-03-18 10:53:10|4378.47|4377.87|4378.84|4378.24|4378.97|4378.37|4378.47|4377.87|64
1647600800000|2022-03-18 10:53:20|4378.72|4378.12|4378.72|4378.12|4378.97|4378.37|4378.59|4377.99|28
1647600810000|2022-03-18 10:53:30|4378.59|4377.99|4378.34|4377.74|4378.72|4378.12|4378.22|4377.62|37
1647600820000|2022-03-18 10:53:40|4378.47|4377.87|4378.72|4378.12|4378.72|4378.12|4378.34|4377.74|26
1647600830000|2022-03-18 10:53:50|4378.47|4377.87|4377.97|4377.37|4378.72|4378.12|4377.97|4377.37|72
1647600840000|2022-03-18 10:54:00|4378.09|4377.49|4378.47|4377.87|4378.72|4378.12|4377.47|4376.87|82
1647600850000|2022-03-18 10:54:10|4378.34|4377.74|4377.84|4377.24|4378.34|4377.74|4377.84|4377.24|17
1647600860000|2022-03-18 10:54:20|4377.97|4377.37|4378.34|4377.74|4378.47|4377.87|4377.97|4377.37|24
1647600870000|2022-03-18 10:54:30|4378.22|4377.62|4378.47|4377.87|4378.72|4378.12|4378.22|4377.62|69
1647600880000|2022-03-18 10:54:40|4378.72|4378.12|4378.72|4378.12|4378.72|4378.12|4378.47|4377.87|14
1647600890000|2022-03-18 10:54:50|4378.59|4377.99|4378.59|4377.99|4378.72|4378.12|4378.59|4377.99|26
1647600900000|2022-03-18 10:55:00|4378.47|4377.87|4378.22|4377.62|4378.72|4378.12|4377.84|4377.24|52
1647600910000|2022-03-18 10:55:10|4378.09|4377.49|4378.22|4377.62|4378.22|4377.62|4378.09|4377.49|2
1647600920000|2022-03-18 10:55:20|4378.47|4377.87|4379.22|4378.62|4379.47|4378.87|4378.47|4377.87|65
1647600930000|2022-03-18 10:55:30|4378.97|4378.37|4378.97|4378.37|4379.09|4378.49|4378.84|4378.24|22
1647600940000|2022-03-18 10:55:40|4379.22|4378.62|4378.72|4378.12|4379.34|4378.74|4378.72|4378.12|29
1647600950000|2022-03-18 10:55:50|4378.84|4378.24|4379.22|4378.62|4379.34|4378.74|4378.72|4378.12|27
1647600960000|2022-03-18 10:56:00|4379.34|4378.74|4379.09|4378.49|4379.47|4378.87|4378.72|4378.12|50
1647600970000|2022-03-18 10:56:10|4378.97|4378.37|4378.84|4378.24|4379.09|4378.49|4378.72|4378.12|32
1647600980000|2022-03-18 10:56:20|4378.72|4378.12|4379.34|4378.74|4379.59|4378.99|4378.72|4378.12|103
1647600990000|2022-03-18 10:56:30|4379.72|4379.12|4380.47|4379.87|4380.47|4379.87|4379.72|4379.12|75
1647601000000|2022-03-18 10:56:40|4380.34|4379.74|4379.97|4379.37|4380.34|4379.74|4379.97|4379.37|27
1647601010000|2022-03-18 10:56:50|4380.09|4379.49|4380.84|4380.24|4381.22|4380.62|4380.09|4379.49|158
1647601020000|2022-03-18 10:57:00|4380.72|4380.12|4380.47|4379.87|4380.72|4380.12|4380.22|4379.62|25
1647601030000|2022-03-18 10:57:10|4380.72|4380.12|4381.22|4380.62|4381.22|4380.62|4380.72|4380.12|56
1647601040000|2022-03-18 10:57:20|4381.34|4380.74|4381.47|4380.87|4381.59|4380.99|4381.22|4380.62|45
1647601050000|2022-03-18 10:57:30|4381.59|4380.99|4381.22|4380.62|4381.72|4381.12|4381.22|4380.62|75
1647601060000|2022-03-18 10:57:40|4381.34|4380.74|4381.84|4381.24|4381.97|4381.37|4381.22|4380.62|47
1647601070000|2022-03-18 10:57:50|4381.72|4381.12|4381.97|4381.37|4381.97|4381.37|4381.47|4380.87|16
1647601080000|2022-03-18 10:58:00|4382.09|4381.49|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|101
1647601090000|2022-03-18 10:58:10|4382.09|4381.49|4381.22|4380.62|4382.09|4381.49|4381.09|4380.49|164
1647601100000|2022-03-18 10:58:20|4381.34|4380.74|4381.47|4380.87|4381.72|4381.12|4381.22|4380.62|43
1647601110000|2022-03-18 10:58:30|4381.22|4380.62|4381.97|4381.37|4381.97|4381.37|4381.22|4380.62|41
1647601120000|2022-03-18 10:58:40|4381.72|4381.12|4381.72|4381.12|4381.84|4381.24|4381.47|4380.87|58
1647601130000|2022-03-18 10:58:50|4381.59|4380.99|4382.22|4381.62|4382.34|4381.74|4381.47|4380.87|62
1647601140000|2022-03-18 10:59:00|4382.09|4381.49|4382.09|4381.49|4382.09|4381.49|4381.84|4381.24|18
1647601150000|2022-03-18 10:59:10|4381.97|4381.37|4381.97|4381.37|4382.09|4381.49|4381.97|4381.37|47
1647601160000|2022-03-18 10:59:20|4381.72|4381.12|4381.97|4381.37|4381.97|4381.37|4381.47|4380.87|58
1647601170000|2022-03-18 10:59:30|4381.84|4381.24|4382.47|4381.87|4382.47|4381.87|4381.72|4381.12|72
1647601180000|2022-03-18 10:59:40|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|33
1647601190000|2022-03-18 10:59:50|4382.34|4381.74|4382.22|4381.62|4382.47|4381.87|4381.97|4381.37|124
1647601200000|2022-03-18 11:00:00|4382.47|4381.87|4380.22|4379.62|4382.47|4381.87|4379.22|4378.62|1094
1647601210000|2022-03-18 11:00:10|4380.47|4379.87|4380.97|4380.37|4381.22|4380.62|4380.47|4379.87|77
1647601220000|2022-03-18 11:00:20|4380.84|4380.24|4380.84|4380.24|4380.97|4380.37|4380.72|4380.12|94
1647601230000|2022-03-18 11:00:30|4380.97|4380.37|4380.72|4380.12|4381.22|4380.62|4380.22|4379.62|127
1647601240000|2022-03-18 11:00:40|4380.47|4379.87|4379.84|4379.24|4380.47|4379.87|4379.72|4379.12|84
1647601250000|2022-03-18 11:00:50|4379.72|4379.12|4380.22|4379.62|4380.34|4379.74|4379.72|4379.12|43
1647601260000|2022-03-18 11:01:00|4379.97|4379.37|4380.09|4379.49|4380.09|4379.49|4379.72|4379.12|64
1647601270000|2022-03-18 11:01:10|4379.97|4379.37|4379.22|4378.62|4379.97|4379.37|4379.22|4378.62|62
1647601280000|2022-03-18 11:01:20|4379.09|4378.49|4379.22|4378.62|4379.47|4378.87|4379.09|4378.49|42
1647601290000|2022-03-18 11:01:30|4379.34|4378.74|4379.22|4378.62|4379.72|4379.12|4379.22|4378.62|19
1647601300000|2022-03-18 11:01:40|4378.97|4378.37|4378.97|4378.37|4379.22|4378.62|4378.84|4378.24|43
1647601310000|2022-03-18 11:01:50|4379.22|4378.62|4379.22|4378.62|4379.34|4378.74|4379.22|4378.62|29
1647601320000|2022-03-18 11:02:00|4379.09|4378.49|4379.22|4378.62|4379.22|4378.62|4379.09|4378.49|42
1647601330000|2022-03-18 11:02:10|4379.34|4378.74|4379.47|4378.87|4379.72|4379.12|4379.34|4378.74|15
1647601340000|2022-03-18 11:02:20|4379.34|4378.74|4378.97|4378.37|4379.59|4378.99|4378.97|4378.37|77
1647601350000|2022-03-18 11:02:30|4378.84|4378.24|4379.22|4378.62|4379.34|4378.74|4378.84|4378.24|92
1647601360000|2022-03-18 11:02:40|4378.97|4378.37|4378.59|4377.99|4378.97|4378.37|4378.47|4377.87|84
1647601370000|2022-03-18 11:02:50|4378.72|4378.12|4379.59|4378.99|4379.72|4379.12|4378.72|4378.12|64
1647601380000|2022-03-18 11:03:00|4379.47|4378.87|4378.97|4378.37|4379.47|4378.87|4378.97|4378.37|41
1647601390000|2022-03-18 11:03:10|4378.84|4378.24|4378.47|4377.87|4378.84|4378.24|4378.47|4377.87|29
1647601400000|2022-03-18 11:03:20|4378.72|4378.12|4378.47|4377.87|4378.97|4378.37|4378.47|4377.87|44
1647601410000|2022-03-18 11:03:30|4378.72|4378.12|4378.47|4377.87|4378.72|4378.12|4378.47|4377.87|26
1647601420000|2022-03-18 11:03:40|4378.72|4378.12|4379.34|4378.74|4379.34|4378.74|4378.72|4378.12|59
1647601430000|2022-03-18 11:03:50|4379.47|4378.87|4379.72|4379.12|4379.97|4379.37|4379.34|4378.74|48
1647601440000|2022-03-18 11:04:00|4379.59|4378.99|4379.72|4379.12|4379.97|4379.37|4379.59|4378.99|28
1647601450000|2022-03-18 11:04:10|4379.84|4379.24|4379.47|4378.87|4380.22|4379.62|4379.47|4378.87|29
1647601460000|2022-03-18 11:04:20|4379.59|4378.99|4379.47|4378.87|4379.59|4378.99|4379.47|4378.87|17
1647601470000|2022-03-18 11:04:30|4379.59|4378.99|4379.84|4379.24|4379.84|4379.24|4379.59|4378.99|38
1647601480000|2022-03-18 11:04:40|4379.72|4379.12|4381.09|4380.49|4381.22|4380.62|4379.72|4379.12|110
1647601490000|2022-03-18 11:04:50|4380.97|4380.37|4380.22|4379.62|4380.97|4380.37|4380.22|4379.62|190
1647601500000|2022-03-18 11:05:00|4379.97|4379.37|4379.59|4378.99|4379.97|4379.37|4379.47|4378.87|112
1647601510000|2022-03-18 11:05:10|4379.47|4378.87|4379.47|4378.87|4379.59|4378.99|4379.47|4378.87|7
1647601520000|2022-03-18 11:05:20|4379.59|4378.99|4379.22|4378.62|4379.59|4378.99|4378.72|4378.12|149
1647601530000|2022-03-18 11:05:30|4379.47|4378.87|4379.47|4378.87|4379.47|4378.87|4379.47|4378.87|10
1647601540000|2022-03-18 11:05:40|4379.22|4378.62|4379.22|4378.62|4379.47|4378.87|4379.22|4378.62|34
1647601550000|2022-03-18 11:05:50|4379.47|4378.87|4378.97|4378.37|4379.47|4378.87|4378.97|4378.37|86
1647601560000|2022-03-18 11:06:00|||||||||27
1647601570000|2022-03-18 11:06:10|4378.72|4378.12|4378.97|4378.37|4378.97|4378.37|4378.72|4378.12|75
1647601580000|2022-03-18 11:06:20|4378.84|4378.24|4378.72|4378.12|4378.84|4378.24|4378.72|4378.12|14
1647601590000|2022-03-18 11:06:30|4378.47|4377.87|4378.09|4377.49|4378.72|4378.12|4377.97|4377.37|42
1647601600000|2022-03-18 11:06:40|4377.97|4377.37|4378.22|4377.62|4378.22|4377.62|4377.97|4377.37|18
1647601610000|2022-03-18 11:06:50|4378.59|4377.99|4378.09|4377.49|4378.59|4377.99|4378.09|4377.49|49
1647601620000|2022-03-18 11:07:00|4378.22|4377.62|4378.47|4377.87|4378.72|4378.12|4378.22|4377.62|25
1647601630000|2022-03-18 11:07:10|4378.34|4377.74|4378.47|4377.87|4378.47|4377.87|4378.22|4377.62|10
1647601640000|2022-03-18 11:07:20|4378.34|4377.74|4377.97|4377.37|4378.34|4377.74|4377.72|4377.12|75
1647601650000|2022-03-18 11:07:30|4378.22|4377.62|4377.97|4377.37|4378.22|4377.62|4377.97|4377.37|44
1647601660000|2022-03-18 11:07:40|4377.72|4377.12|4377.72|4377.12|4377.72|4377.12|4377.47|4376.87|118
1647601670000|2022-03-18 11:07:50|4377.47|4376.87|4377.47|4376.87|4377.84|4377.24|4377.47|4376.87|63
1647601680000|2022-03-18 11:08:00|4377.34|4376.74|4376.59|4375.99|4377.47|4376.87|4376.22|4375.62|324
1647601690000|2022-03-18 11:08:10|4376.72|4376.12|4376.34|4375.74|4376.72|4376.12|4376.34|4375.74|61
1647601700000|2022-03-18 11:08:20|4376.47|4375.87|4375.97|4375.37|4376.47|4375.87|4375.97|4375.37|68
1647601710000|2022-03-18 11:08:30|4376.22|4375.62|4375.72|4375.12|4376.22|4375.62|4375.47|4374.87|220
1647601720000|2022-03-18 11:08:40|4375.47|4374.87|4375.47|4374.87|4375.72|4375.12|4375.47|4374.87|67
1647601730000|2022-03-18 11:08:50|4375.22|4374.62|4375.47|4374.87|4375.72|4375.12|4375.22|4374.62|77
1647601740000|2022-03-18 11:09:00|4375.59|4374.99|4375.97|4375.37|4376.09|4375.49|4375.59|4374.99|50
1647601750000|2022-03-18 11:09:10|4376.09|4375.49|4376.84|4376.24|4376.97|4376.37|4376.09|4375.49|82
1647601760000|2022-03-18 11:09:20|4376.97|4376.37|4376.84|4376.24|4376.97|4376.37|4376.34|4375.74|59
1647601770000|2022-03-18 11:09:30|4376.97|4376.37|4377.22|4376.62|4377.22|4376.62|4376.72|4376.12|34
1647601780000|2022-03-18 11:09:40|4377.09|4376.49|4377.47|4376.87|4377.47|4376.87|4376.97|4376.37|79
1647601790000|2022-03-18 11:09:50|4377.59|4376.99|4377.72|4377.12|4377.72|4377.12|4377.59|4376.99|30
1647601800000|2022-03-18 11:10:00|4377.34|4376.74|4377.72|4377.12|4377.72|4377.12|4377.34|4376.74|40
1647601810000|2022-03-18 11:10:10|4377.47|4376.87|4375.72|4375.12|4377.47|4376.87|4375.72|4375.12|181
1647601820000|2022-03-18 11:10:20|4375.59|4374.99|4374.97|4374.37|4375.59|4374.99|4374.72|4374.12|364
1647601830000|2022-03-18 11:10:30|4374.84|4374.24|4373.97|4373.37|4374.84|4374.24|4373.84|4373.24|395
1647601840000|2022-03-18 11:10:40|4374.22|4373.62|4373.72|4373.12|4374.47|4373.87|4373.72|4373.12|218
1647601850000|2022-03-18 11:10:50|4374.22|4373.62|4374.47|4373.87|4374.59|4373.99|4373.97|4373.37|124
1647601860000|2022-03-18 11:11:00|4374.22|4373.62|4374.47|4373.87|4374.72|4374.12|4373.84|4373.24|141
1647601870000|2022-03-18 11:11:10|4374.59|4373.99|4374.97|4374.37|4375.09|4374.49|4374.47|4373.87|40
1647601880000|2022-03-18 11:11:20|4375.09|4374.49|4376.34|4375.74|4376.34|4375.74|4375.09|4374.49|87
1647601890000|2022-03-18 11:11:30|4376.22|4375.62|4375.84|4375.24|4376.22|4375.62|4375.84|4375.24|38
1647601900000|2022-03-18 11:11:40|4375.97|4375.37|4375.84|4375.24|4376.47|4375.87|4375.84|4375.24|128
1647601910000|2022-03-18 11:11:50|4375.97|4375.37|4375.72|4375.12|4375.97|4375.37|4375.47|4374.87|68
1647601920000|2022-03-18 11:12:00|4375.47|4374.87|4375.34|4374.74|4375.47|4374.87|4374.97|4374.37|149
1647601930000|2022-03-18 11:12:10|4375.47|4374.87|4376.22|4375.62|4376.47|4375.87|4375.47|4374.87|91
1647601940000|2022-03-18 11:12:20|4376.47|4375.87|4375.59|4374.99|4376.47|4375.87|4375.59|4374.99|144
1647601950000|2022-03-18 11:12:30|4375.72|4375.12|4376.47|4375.87|4376.72|4376.12|4375.72|4375.12|77
1647601960000|2022-03-18 11:12:40|4376.59|4375.99|4376.47|4375.87|4376.97|4376.37|4376.22|4375.62|145
1647601970000|2022-03-18 11:12:50|4376.34|4375.74|4375.84|4375.24|4376.47|4375.87|4375.84|4375.24|31
1647601980000|2022-03-18 11:13:00|4375.97|4375.37|4375.84|4375.24|4376.09|4375.49|4375.72|4375.12|102
1647601990000|2022-03-18 11:13:10|4375.72|4375.12|4375.72|4375.12|4375.72|4375.12|4375.47|4374.87|86
1647602000000|2022-03-18 11:13:20|4375.47|4374.87|4375.72|4375.12|4375.72|4375.12|4375.34|4374.74|97
1647602010000|2022-03-18 11:13:30|4375.84|4375.24|4375.47|4374.87|4375.84|4375.24|4375.22|4374.62|35
1647602020000|2022-03-18 11:13:40|4375.59|4374.99|4375.47|4374.87|4375.72|4375.12|4375.47|4374.87|33
1647602030000|2022-03-18 11:13:50|4375.22|4374.62|4375.97|4375.37|4375.97|4375.37|4375.22|4374.62|50
1647602040000|2022-03-18 11:14:00|4376.22|4375.62|4375.72|4375.12|4376.22|4375.62|4375.72|4375.12|46
1647602050000|2022-03-18 11:14:10|4375.84|4375.24|4375.59|4374.99|4376.34|4375.74|4375.47|4374.87|126
1647602060000|2022-03-18 11:14:20|4375.47|4374.87|4376.22|4375.62|4376.22|4375.62|4375.47|4374.87|76
1647602070000|2022-03-18 11:14:30|4376.09|4375.49|4376.47|4375.87|4376.97|4376.37|4376.09|4375.49|98
1647602080000|2022-03-18 11:14:40|4376.97|4376.37|4376.97|4376.37|4376.97|4376.37|4376.72|4376.12|79
1647602090000|2022-03-18 11:14:50|4376.72|4376.12|4376.97|4376.37|4377.22|4376.62|4376.72|4376.12|67
1647602100000|2022-03-18 11:15:00|4377.09|4376.49|4378.22|4377.62|4378.22|4377.62|4377.09|4376.49|141
1647602110000|2022-03-18 11:15:10|4377.97|4377.37|4377.72|4377.12|4378.22|4377.62|4377.72|4377.12|68
1647602120000|2022-03-18 11:15:20|4377.84|4377.24|4377.97|4377.37|4378.09|4377.49|4377.72|4377.12|30
1647602130000|2022-03-18 11:15:30|4378.09|4377.49|4377.97|4377.37|4378.72|4378.12|4377.97|4377.37|127
1647602140000|2022-03-18 11:15:40|4378.09|4377.49|4377.97|4377.37|4378.22|4377.62|4377.97|4377.37|57
1647602150000|2022-03-18 11:15:50|4377.84|4377.24|4377.72|4377.12|4378.22|4377.62|4377.72|4377.12|18
1647602160000|2022-03-18 11:16:00|4377.59|4376.99|4377.84|4377.24|4378.22|4377.62|4377.59|4376.99|122
1647602170000|2022-03-18 11:16:10|4377.97|4377.37|4378.47|4377.87|4378.47|4377.87|4377.97|4377.37|48
1647602180000|2022-03-18 11:16:20|4378.59|4377.99|4378.47|4377.87|4378.59|4377.99|4378.22|4377.62|78
1647602190000|2022-03-18 11:16:30|4378.22|4377.62|4378.47|4377.87|4378.72|4378.12|4378.09|4377.49|67
1647602200000|2022-03-18 11:16:40|4378.72|4378.12|4378.97|4378.37|4378.97|4378.37|4378.72|4378.12|24
1647602210000|2022-03-18 11:16:50|4378.72|4378.12|4379.22|4378.62|4379.47|4378.87|4378.72|4378.12|58
1647602220000|2022-03-18 11:17:00|4379.47|4378.87|4379.34|4378.74|4379.47|4378.87|4379.34|4378.74|51
1647602230000|2022-03-18 11:17:10|4379.47|4378.87|4379.47|4378.87|4379.47|4378.87|4379.22|4378.62|20
1647602240000|2022-03-18 11:17:20|4379.34|4378.74|4379.22|4378.62|4379.34|4378.74|4379.22|4378.62|37
1647602250000|2022-03-18 11:17:30|4379.09|4378.49|4379.22|4378.62|4379.34|4378.74|4379.09|4378.49|21
1647602260000|2022-03-18 11:17:40|4379.72|4379.12|4379.47|4378.87|4379.72|4379.12|4379.34|4378.74|33
1647602270000|2022-03-18 11:17:50|4379.72|4379.12|4379.72|4379.12|4379.72|4379.12|4379.59|4378.99|40
1647602280000|2022-03-18 11:18:00|4379.47|4378.87|4379.72|4379.12|4379.72|4379.12|4379.47|4378.87|19
1647602290000|2022-03-18 11:18:10|4379.84|4379.24|4379.34|4378.74|4379.84|4379.24|4379.22|4378.62|186
1647602300000|2022-03-18 11:18:20|4379.47|4378.87|4379.84|4379.24|4379.97|4379.37|4379.09|4378.49|96
1647602310000|2022-03-18 11:18:30|4379.72|4379.12|4379.72|4379.12|4379.97|4379.37|4379.47|4378.87|28
1647602320000|2022-03-18 11:18:40|4379.59|4378.99|4379.72|4379.12|4379.72|4379.12|4379.47|4378.87|17
1647602330000|2022-03-18 11:18:50|4380.22|4379.62|4379.97|4379.37|4380.22|4379.62|4379.72|4379.12|67
1647602340000|2022-03-18 11:19:00|4380.22|4379.62|4379.84|4379.24|4380.22|4379.62|4379.84|4379.24|37
1647602350000|2022-03-18 11:19:10|4379.97|4379.37|4380.22|4379.62|4380.34|4379.74|4379.59|4378.99|178
1647602360000|2022-03-18 11:19:20|4380.09|4379.49|4379.72|4379.12|4380.22|4379.62|4379.72|4379.12|78
1647602370000|2022-03-18 11:19:30|4379.84|4379.24|4380.34|4379.74|4380.47|4379.87|4379.84|4379.24|70
1647602380000|2022-03-18 11:19:40|4380.22|4379.62|4380.22|4379.62|4380.34|4379.74|4379.97|4379.37|61
1647602390000|2022-03-18 11:19:50|4380.09|4379.49|4380.22|4379.62|4380.47|4379.87|4379.84|4379.24|147
1647602400000|2022-03-18 11:20:00|4380.09|4379.49|4380.22|4379.62|4380.47|4379.87|4380.09|4379.49|32
1647602410000|2022-03-18 11:20:10|4380.34|4379.74|4380.47|4379.87|4380.47|4379.87|4380.34|4379.74|7
1647602420000|2022-03-18 11:20:20|4380.22|4379.62|4380.22|4379.62|4380.47|4379.87|4379.97|4379.37|50
1647602430000|2022-03-18 11:20:30|4380.09|4379.49|4379.97|4379.37|4380.22|4379.62|4379.97|4379.37|2
1647602440000|2022-03-18 11:20:40|4379.84|4379.24|4379.84|4379.24|4379.84|4379.24|4379.72|4379.12|7
1647602450000|2022-03-18 11:20:50|4379.97|4379.37|4379.84|4379.24|4379.97|4379.37|4379.84|4379.24|28
1647602460000|2022-03-18 11:21:00|4379.97|4379.37|4380.34|4379.74|4380.34|4379.74|4379.97|4379.37|8
1647602470000|2022-03-18 11:21:10|4380.22|4379.62|4379.72|4379.12|4380.22|4379.62|4379.72|4379.12|10
1647602480000|2022-03-18 11:21:20|4379.84|4379.24|4379.97|4379.37|4379.97|4379.37|4379.72|4379.12|33
1647602490000|2022-03-18 11:21:30|4380.09|4379.49|4380.09|4379.49|4380.09|4379.49|4380.09|4379.49|31
1647602500000|2022-03-18 11:21:40|4379.97|4379.37|4379.47|4378.87|4379.97|4379.37|4379.47|4378.87|13
1647602510000|2022-03-18 11:21:50|4379.22|4378.62|4378.97|4378.37|4379.22|4378.62|4378.97|4378.37|37
1647602520000|2022-03-18 11:22:00|4379.22|4378.62|4379.22|4378.62|4379.22|4378.62|4379.09|4378.49|29
1647602530000|2022-03-18 11:22:10|4379.09|4378.49|4378.84|4378.24|4379.09|4378.49|4378.84|4378.24|49
1647602540000|2022-03-18 11:22:20|4378.72|4378.12|4378.97|4378.37|4379.09|4378.49|4378.72|4378.12|17
1647602550000|2022-03-18 11:22:30|4378.84|4378.24|4378.97|4378.37|4378.97|4378.37|4378.72|4378.12|22
1647602560000|2022-03-18 11:22:40|4379.09|4378.49|4379.22|4378.62|4379.22|4378.62|4379.09|4378.49|25
1647602570000|2022-03-18 11:22:50|4379.34|4378.74|4379.22|4378.62|4379.47|4378.87|4379.22|4378.62|53
1647602580000|2022-03-18 11:23:00|4378.97|4378.37|4379.34|4378.74|4379.34|4378.74|4378.72|4378.12|54
1647602590000|2022-03-18 11:23:10|4379.09|4378.49|4378.97|4378.37|4379.34|4378.74|4378.97|4378.37|55
1647602600000|2022-03-18 11:23:20|4379.22|4378.62|4378.22|4377.62|4379.22|4378.62|4378.22|4377.62|48
1647602610000|2022-03-18 11:23:30|4379.22|4378.62|4379.34|4378.74|4379.47|4378.87|4379.22|4378.62|207
1647602620000|2022-03-18 11:23:40|4379.47|4378.87|4379.22|4378.62|4379.47|4378.87|4378.97|4378.37|29
1647602630000|2022-03-18 11:23:50|4379.09|4378.49|4379.22|4378.62|4379.22|4378.62|4378.97|4378.37|8
1647602640000|2022-03-18 11:24:00|4379.09|4378.49|4379.22|4378.62|4379.34|4378.74|4379.09|4378.49|23
1647602650000|2022-03-18 11:24:10|4379.34|4378.74|4379.22|4378.62|4379.59|4378.99|4379.22|4378.62|38
1647602660000|2022-03-18 11:24:20|4379.34|4378.74|4378.97|4378.37|4379.34|4378.74|4378.72|4378.12|36
1647602670000|2022-03-18 11:24:30|4379.09|4378.49|4379.22|4378.62|4379.47|4378.87|4379.09|4378.49|25
1647602680000|2022-03-18 11:24:40|4379.34|4378.74|4378.97|4378.37|4379.47|4378.87|4378.97|4378.37|15
1647602690000|2022-03-18 11:24:50|4379.09|4378.49|4379.34|4378.74|4379.34|4378.74|4379.09|4378.49|23
1647602700000|2022-03-18 11:25:00|4379.22|4378.62|4378.97|4378.37|4379.47|4378.87|4378.97|4378.37|11
1647602710000|2022-03-18 11:25:10|4378.72|4378.12|4378.72|4378.12|4378.72|4378.12|4378.59|4377.99|21
1647602720000|2022-03-18 11:25:20|4378.59|4377.99|4378.72|4378.12|4378.72|4378.12|4378.47|4377.87|9
1647602730000|2022-03-18 11:25:30|4378.47|4377.87|4378.59|4377.99|4378.72|4378.12|4378.47|4377.87|26
1647602740000|2022-03-18 11:25:40|4378.47|4377.87|4377.97|4377.37|4378.59|4377.99|4377.97|4377.37|38
1647602750000|2022-03-18 11:25:50|4378.22|4377.62|4377.97|4377.37|4378.22|4377.62|4377.97|4377.37|9
1647602760000|2022-03-18 11:26:00|4377.47|4376.87|4377.59|4376.99|4377.97|4377.37|4377.47|4376.87|75
1647602770000|2022-03-18 11:26:10|4377.47|4376.87|4377.47|4376.87|4377.72|4377.12|4377.34|4376.74|48
1647602780000|2022-03-18 11:26:20|4377.34|4376.74|4377.22|4376.62|4377.34|4376.74|4377.09|4376.49|37
1647602790000|2022-03-18 11:26:30|4377.47|4376.87|4377.47|4376.87|4377.47|4376.87|4377.47|4376.87|30
1647602800000|2022-03-18 11:26:40|4377.59|4376.99|4377.72|4377.12|4377.72|4377.12|4377.47|4376.87|23
1647602810000|2022-03-18 11:26:50|4378.09|4377.49|4377.72|4377.12|4378.09|4377.49|4377.72|4377.12|40
1647602820000|2022-03-18 11:27:00|4377.59|4376.99|4377.22|4376.62|4377.72|4377.12|4377.22|4376.62|19
1647602830000|2022-03-18 11:27:10|4377.09|4376.49|4376.59|4375.99|4377.09|4376.49|4376.47|4375.87|63
1647602840000|2022-03-18 11:27:20|4376.47|4375.87|4377.47|4376.87|4377.47|4376.87|4376.47|4375.87|33
1647602850000|2022-03-18 11:27:30|4377.59|4376.99|4377.72|4377.12|4377.84|4377.24|4377.47|4376.87|40
1647602860000|2022-03-18 11:27:40|4377.97|4377.37|4377.59|4376.99|4377.97|4377.37|4377.59|4376.99|51
1647602870000|2022-03-18 11:27:50|4377.47|4376.87|4376.47|4375.87|4377.47|4376.87|4376.47|4375.87|20
1647602880000|2022-03-18 11:28:00|4376.72|4376.12|4375.97|4375.37|4376.72|4376.12|4375.97|4375.37|77
1647602890000|2022-03-18 11:28:10|4375.59|4374.99|4375.09|4374.49|4375.59|4374.99|4374.84|4374.24|172
1647602900000|2022-03-18 11:28:20|4374.97|4374.37|4374.22|4373.62|4374.97|4374.37|4373.97|4373.37|152
1647602910000|2022-03-18 11:28:30|4374.09|4373.49|4373.47|4372.87|4374.22|4373.62|4373.47|4372.87|83
1647602920000|2022-03-18 11:28:40|4373.72|4373.12|4374.47|4373.87|4374.47|4373.87|4373.72|4373.12|132
1647602930000|2022-03-18 11:28:50|4374.72|4374.12|4375.72|4375.12|4375.72|4375.12|4374.47|4373.87|76
1647602940000|2022-03-18 11:29:00|4375.97|4375.37|4376.22|4375.62|4376.34|4375.74|4375.97|4375.37|55
1647602950000|2022-03-18 11:29:10|4376.09|4375.49|4376.09|4375.49|4376.09|4375.49|4375.72|4375.12|42
1647602960000|2022-03-18 11:29:20|4376.22|4375.62|4376.09|4375.49|4376.47|4375.87|4375.97|4375.37|28
1647602970000|2022-03-18 11:29:30|4375.97|4375.37|4376.22|4375.62|4376.47|4375.87|4375.97|4375.37|55
1647602980000|2022-03-18 11:29:40|4376.09|4375.49|4377.22|4376.62|4377.34|4376.74|4376.09|4375.49|36
1647602990000|2022-03-18 11:29:50|4377.34|4376.74|4377.59|4376.99|4377.72|4377.12|4376.97|4376.37|127
1647603000000|2022-03-18 11:30:00|4377.72|4377.12|4378.47|4377.87|4378.47|4377.87|4377.34|4376.74|86
1647603010000|2022-03-18 11:30:10|4378.34|4377.74|4378.34|4377.74|4378.59|4377.99|4378.22|4377.62|72
1647603020000|2022-03-18 11:30:20|4378.22|4377.62|4378.84|4378.24|4378.84|4378.24|4378.22|4377.62|27
1647603030000|2022-03-18 11:30:30|4378.97|4378.37|4378.72|4378.12|4378.97|4378.37|4378.47|4377.87|90
1647603040000|2022-03-18 11:30:40|4378.47|4377.87|4378.47|4377.87|4378.47|4377.87|4378.22|4377.62|46
1647603050000|2022-03-18 11:30:50|4378.59|4377.99|4378.72|4378.12|4378.97|4378.37|4378.47|4377.87|92
1647603060000|2022-03-18 11:31:00|4378.59|4377.99|4378.72|4378.12|4378.84|4378.24|4378.59|4377.99|26
1647603070000|2022-03-18 11:31:10|4378.84|4378.24|4379.22|4378.62|4379.47|4378.87|4378.84|4378.24|94
1647603080000|2022-03-18 11:31:20|4378.97|4378.37|4379.09|4378.49|4379.47|4378.87|4378.72|4378.12|155
1647603090000|2022-03-18 11:31:30|4379.22|4378.62|4378.97|4378.37|4379.47|4378.87|4378.97|4378.37|140
1647603100000|2022-03-18 11:31:40|4379.22|4378.62|4379.47|4378.87|4379.72|4379.12|4378.97|4378.37|98
1647603110000|2022-03-18 11:31:50|4379.72|4379.12|4379.59|4378.99|4379.72|4379.12|4379.59|4378.99|17
1647603120000|2022-03-18 11:32:00|4379.72|4379.12|4379.47|4378.87|4379.72|4379.12|4379.22|4378.62|63
1647603130000|2022-03-18 11:32:10|4379.97|4379.37|4379.72|4379.12|4379.97|4379.37|4379.72|4379.12|174
1647603140000|2022-03-18 11:32:20|||||||||42
1647603150000|2022-03-18 11:32:30|4379.97|4379.37|4380.22|4379.62|4380.22|4379.62|4379.72|4379.12|157
1647603160000|2022-03-18 11:32:40|4380.34|4379.74|4380.22|4379.62|4380.47|4379.87|4379.97|4379.37|30
1647603170000|2022-03-18 11:32:50|4380.09|4379.49|4378.47|4377.87|4380.22|4379.62|4378.47|4377.87|95
1647603180000|2022-03-18 11:33:00|4378.59|4377.99|4379.47|4378.87|4379.72|4379.12|4378.59|4377.99|59
1647603190000|2022-03-18 11:33:10|4379.72|4379.12|4379.09|4378.49|4379.72|4379.12|4378.97|4378.37|195
1647603200000|2022-03-18 11:33:20|4378.97|4378.37|4379.97|4379.37|4379.97|4379.37|4378.84|4378.24|126
1647603210000|2022-03-18 11:33:30|4380.09|4379.49|4380.22|4379.62|4380.47|4379.87|4379.97|4379.37|68
1647603220000|2022-03-18 11:33:40|4380.09|4379.49|4380.47|4379.87|4380.47|4379.87|4380.09|4379.49|28
1647603230000|2022-03-18 11:33:50|4380.59|4379.99|4380.22|4379.62|4380.72|4380.12|4379.97|4379.37|90
1647603240000|2022-03-18 11:34:00|4380.47|4379.87|4380.72|4380.12|4380.72|4380.12|4380.22|4379.62|31
1647603250000|2022-03-18 11:34:10|4380.47|4379.87|4380.72|4380.12|4380.84|4380.24|4380.47|4379.87|24
1647603260000|2022-03-18 11:34:20|4380.97|4380.37|4380.47|4379.87|4380.97|4380.37|4380.47|4379.87|79
1647603270000|2022-03-18 11:34:30|4380.34|4379.74|4380.47|4379.87|4380.47|4379.87|4380.34|4379.74|42
1647603280000|2022-03-18 11:34:40|4380.22|4379.62|4380.34|4379.74|4380.34|4379.74|4380.22|4379.62|33
1647603290000|2022-03-18 11:34:50|4380.47|4379.87|4380.72|4380.12|4380.84|4380.24|4380.34|4379.74|60
1647603300000|2022-03-18 11:35:00|4380.47|4379.87|4379.97|4379.37|4380.47|4379.87|4379.22|4378.62|136
1647603310000|2022-03-18 11:35:10|4380.09|4379.49|4380.09|4379.49|4380.22|4379.62|4379.97|4379.37|18
1647603320000|2022-03-18 11:35:20|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|4379.97|4379.37|191
1647603330000|2022-03-18 11:35:30|4380.34|4379.74|4379.72|4379.12|4380.34|4379.74|4379.72|4379.12|19
1647603340000|2022-03-18 11:35:40|4379.97|4379.37|4380.47|4379.87|4380.47|4379.87|4379.97|4379.37|118
1647603350000|2022-03-18 11:35:50|4380.22|4379.62|4380.47|4379.87|4380.72|4380.12|4380.22|4379.62|56
1647603360000|2022-03-18 11:36:00|4380.22|4379.62|4380.72|4380.12|4380.72|4380.12|4379.97|4379.37|56
1647603370000|2022-03-18 11:36:10|4380.09|4379.49|4380.22|4379.62|4380.47|4379.87|4380.09|4379.49|101
1647603380000|2022-03-18 11:36:20|4379.97|4379.37|4380.97|4380.37|4380.97|4380.37|4378.72|4378.12|294
1647603390000|2022-03-18 11:36:30|4381.47|4380.87|4381.97|4381.37|4381.97|4381.37|4381.22|4380.62|131
1647603400000|2022-03-18 11:36:40|4381.72|4381.12|4380.47|4379.87|4381.72|4381.12|4380.47|4379.87|180
1647603410000|2022-03-18 11:36:50|4380.22|4379.62|4380.09|4379.49|4380.22|4379.62|4379.72|4379.12|54
1647603420000|2022-03-18 11:37:00|4380.22|4379.62|4381.47|4380.87|4381.47|4380.87|4380.09|4379.49|192
1647603430000|2022-03-18 11:37:10|4381.09|4380.49|4381.47|4380.87|4381.47|4380.87|4381.09|4380.49|60
1647603440000|2022-03-18 11:37:20|4380.97|4380.37|4380.97|4380.37|4381.34|4380.74|4380.97|4380.37|32
1647603450000|2022-03-18 11:37:30|4381.22|4380.62|4381.47|4380.87|4381.47|4380.87|4381.22|4380.62|14
1647603460000|2022-03-18 11:37:40|4381.72|4381.12|4381.34|4380.74|4381.72|4381.12|4381.34|4380.74|19
1647603470000|2022-03-18 11:37:50|4381.47|4380.87|4381.22|4380.62|4381.72|4381.12|4381.09|4380.49|83
1647603480000|2022-03-18 11:38:00|4381.09|4380.49|4381.72|4381.12|4381.72|4381.12|4380.97|4380.37|25
1647603490000|2022-03-18 11:38:10|4381.47|4380.87|4381.34|4380.74|4381.59|4380.99|4381.34|4380.74|14
1647603500000|2022-03-18 11:38:20|4381.22|4380.62|4381.72|4381.12|4381.72|4381.12|4381.22|4380.62|20
1647603510000|2022-03-18 11:38:30|4381.84|4381.24|4381.97|4381.37|4381.97|4381.37|4381.47|4380.87|67
1647603520000|2022-03-18 11:38:40|4382.22|4381.62|4382.22|4381.62|4382.72|4382.12|4382.22|4381.62|164
1647603530000|2022-03-18 11:38:50|4382.72|4382.12|4382.47|4381.87|4382.72|4382.12|4382.47|4381.87|38
1647603540000|2022-03-18 11:39:00|4382.22|4381.62|4382.59|4381.99|4382.59|4381.99|4382.22|4381.62|52
1647603550000|2022-03-18 11:39:10|4382.97|4382.37|4382.97|4382.37|4383.22|4382.62|4382.97|4382.37|128
1647603560000|2022-03-18 11:39:20|4381.97|4381.37|4381.72|4381.12|4382.22|4381.62|4381.72|4381.12|308
1647603570000|2022-03-18 11:39:30|4381.47|4380.87|4381.72|4381.12|4381.72|4381.12|4381.22|4380.62|34
1647603580000|2022-03-18 11:39:40|4381.97|4381.37|4382.22|4381.62|4382.22|4381.62|4381.97|4381.37|89
1647603590000|2022-03-18 11:39:50|4382.47|4381.87|4382.09|4381.49|4382.47|4381.87|4381.97|4381.37|47
1647603600000|2022-03-18 11:40:00|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|4382.09|4381.49|11
1647603610000|2022-03-18 11:40:10|4382.47|4381.87|4381.59|4380.99|4382.47|4381.87|4381.47|4380.87|33
1647603620000|2022-03-18 11:40:20|4381.47|4380.87|4382.47|4381.87|4382.47|4381.87|4381.47|4380.87|81
1647603630000|2022-03-18 11:40:30|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|4382.22|4381.62|27
1647603640000|2022-03-18 11:40:40|4381.97|4381.37|4382.34|4381.74|4382.47|4381.87|4381.97|4381.37|16
1647603650000|2022-03-18 11:40:50|4382.47|4381.87|4382.72|4382.12|4382.72|4382.12|4382.47|4381.87|42
1647603660000|2022-03-18 11:41:00|4382.84|4382.24|4382.72|4382.12|4382.97|4382.37|4382.72|4382.12|26
1647603670000|2022-03-18 11:41:10|4382.84|4382.24|4382.47|4381.87|4382.84|4382.24|4382.47|4381.87|36
1647603680000|2022-03-18 11:41:20|4382.59|4381.99|4382.72|4382.12|4382.84|4382.24|4382.47|4381.87|35
1647603690000|2022-03-18 11:41:30|4382.47|4381.87|4382.47|4381.87|4382.59|4381.99|4382.22|4381.62|53
1647603700000|2022-03-18 11:41:40|4382.34|4381.74|4382.47|4381.87|4382.59|4381.99|4382.34|4381.74|29
1647603710000|2022-03-18 11:41:50|4382.72|4382.12|4382.34|4381.74|4382.72|4382.12|4382.22|4381.62|41
1647603720000|2022-03-18 11:42:00|4382.47|4381.87|4382.97|4382.37|4382.97|4382.37|4382.34|4381.74|44
1647603730000|2022-03-18 11:42:10|4383.09|4382.49|4382.97|4382.37|4383.09|4382.49|4382.97|4382.37|29
1647603740000|2022-03-18 11:42:20|4383.09|4382.49|4383.47|4382.87|4383.47|4382.87|4383.09|4382.49|61
1647603750000|2022-03-18 11:42:30|4383.22|4382.62|4383.47|4382.87|4383.47|4382.87|4383.22|4382.62|78
1647603760000|2022-03-18 11:42:40|4383.09|4382.49|4383.09|4382.49|4383.09|4382.49|4382.97|4382.37|37
1647603770000|2022-03-18 11:42:50|4382.97|4382.37|4383.47|4382.87|4383.47|4382.87|4382.97|4382.37|54
1647603780000|2022-03-18 11:43:00|4383.34|4382.74|4384.47|4383.87|4384.72|4384.12|4383.34|4382.74|280
1647603790000|2022-03-18 11:43:10|4384.22|4383.62|4383.97|4383.37|4384.22|4383.62|4382.97|4382.37|154
1647603800000|2022-03-18 11:43:20|4384.22|4383.62|4383.22|4382.62|4384.22|4383.62|4383.22|4382.62|81
1647603810000|2022-03-18 11:43:30|4383.34|4382.74|4383.47|4382.87|4383.47|4382.87|4383.22|4382.62|50
1647603820000|2022-03-18 11:43:40|4383.72|4383.12|4384.09|4383.49|4384.22|4383.62|4383.47|4382.87|63
1647603830000|2022-03-18 11:43:50|4384.22|4383.62|4383.72|4383.12|4384.22|4383.62|4383.72|4383.12|61
1647603840000|2022-03-18 11:44:00|4383.47|4382.87|4383.97|4383.37|4384.22|4383.62|4383.47|4382.87|112
1647603850000|2022-03-18 11:44:10|4383.84|4383.24|4383.72|4383.12|4383.84|4383.24|4383.59|4382.99|20
1647603860000|2022-03-18 11:44:20|4383.84|4383.24|4383.97|4383.37|4383.97|4383.37|4383.72|4383.12|30
1647603870000|2022-03-18 11:44:30|4383.72|4383.12|4383.84|4383.24|4383.84|4383.24|4383.72|4383.12|50
1647603880000|2022-03-18 11:44:40|4383.97|4383.37|4383.72|4383.12|4383.97|4383.37|4383.72|4383.12|11
1647603890000|2022-03-18 11:44:50|4383.47|4382.87|4383.47|4382.87|4383.59|4382.99|4383.47|4382.87|34
1647603900000|2022-03-18 11:45:00|4383.59|4382.99|4383.22|4382.62|4383.59|4382.99|4383.09|4382.49|63
1647603910000|2022-03-18 11:45:10|4383.09|4382.49|4382.22|4381.62|4383.09|4382.49|4382.09|4381.49|73
1647603920000|2022-03-18 11:45:20|4381.97|4381.37|4381.47|4380.87|4382.22|4381.62|4381.47|4380.87|137
1647603930000|2022-03-18 11:45:30|4381.59|4380.99|4381.72|4381.12|4381.72|4381.12|4381.22|4380.62|135
1647603940000|2022-03-18 11:45:40|4381.59|4380.99|4381.59|4380.99|4381.59|4380.99|4380.72|4380.12|167
1647603950000|2022-03-18 11:45:50|4381.22|4380.62|4381.09|4380.49|4381.22|4380.62|4381.09|4380.49|83
1647603960000|2022-03-18 11:46:00|4380.97|4380.37|4381.47|4380.87|4381.72|4381.12|4380.97|4380.37|41
1647603970000|2022-03-18 11:46:10|4381.22|4380.62|4381.72|4381.12|4381.72|4381.12|4381.22|4380.62|26
1647603980000|2022-03-18 11:46:20|4381.84|4381.24|4381.97|4381.37|4381.97|4381.37|4381.72|4381.12|50
1647603990000|2022-03-18 11:46:30|4381.84|4381.24|4381.47|4380.87|4381.97|4381.37|4381.47|4380.87|13
1647604000000|2022-03-18 11:46:40|4381.22|4380.62|4381.47|4380.87|4381.47|4380.87|4381.09|4380.49|32
1647604010000|2022-03-18 11:46:50|4381.59|4380.99|4381.22|4380.62|4381.59|4380.99|4381.22|4380.62|94
1647604020000|2022-03-18 11:47:00|4381.47|4380.87|4381.97|4381.37|4381.97|4381.37|4381.47|4380.87|42
1647604030000|2022-03-18 11:47:10|4382.22|4381.62|4382.22|4381.62|4382.34|4381.74|4382.22|4381.62|68
1647604040000|2022-03-18 11:47:20|4382.47|4381.87|4381.72|4381.12|4382.47|4381.87|4381.59|4380.99|89
1647604050000|2022-03-18 11:47:30|4381.59|4380.99|4381.84|4381.24|4382.09|4381.49|4381.59|4380.99|19
1647604060000|2022-03-18 11:47:40|4381.72|4381.12|4382.22|4381.62|4382.22|4381.62|4381.72|4381.12|34
1647604070000|2022-03-18 11:47:50|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|4382.22|4381.62|20
1647604080000|2022-03-18 11:48:00|4381.97|4381.37|4382.22|4381.62|4382.22|4381.62|4381.72|4381.12|57
1647604090000|2022-03-18 11:48:10|4381.97|4381.37|4381.84|4381.24|4382.22|4381.62|4381.72|4381.12|65
1647604100000|2022-03-18 11:48:20|4381.72|4381.12|4381.72|4381.12|4381.72|4381.12|4381.47|4380.87|25
1647604110000|2022-03-18 11:48:30|4381.97|4381.37|4381.84|4381.24|4381.97|4381.37|4381.47|4380.87|71
1647604120000|2022-03-18 11:48:40|4381.97|4381.37|4381.97|4381.37|4382.09|4381.49|4381.84|4381.24|32
1647604130000|2022-03-18 11:48:50|4381.72|4381.12|4381.47|4380.87|4381.97|4381.37|4381.47|4380.87|44
1647604140000|2022-03-18 11:49:00|4381.34|4380.74|4381.22|4380.62|4381.47|4380.87|4381.22|4380.62|18
1647604150000|2022-03-18 11:49:10|4381.59|4380.99|4381.34|4380.74|4381.59|4380.99|4381.34|4380.74|72
1647604160000|2022-03-18 11:49:20|4381.47|4380.87|4381.59|4380.99|4381.72|4381.12|4381.47|4380.87|47
1647604170000|2022-03-18 11:49:30|4381.47|4380.87|4381.34|4380.74|4381.47|4380.87|4381.34|4380.74|7
1647604180000|2022-03-18 11:49:40|4381.47|4380.87|4381.72|4381.12|4381.72|4381.12|4381.47|4380.87|28
1647604190000|2022-03-18 11:49:50|4381.47|4380.87|4381.47|4380.87|4381.59|4380.99|4381.47|4380.87|6
1647604200000|2022-03-18 11:50:00|4381.34|4380.74|4381.47|4380.87|4381.47|4380.87|4381.34|4380.74|6
1647604210000|2022-03-18 11:50:10|4381.22|4380.62|4381.47|4380.87|4381.47|4380.87|4381.22|4380.62|115
1647604220000|2022-03-18 11:50:20|4381.59|4380.99|4381.72|4381.12|4381.72|4381.12|4381.59|4380.99|8
1647604230000|2022-03-18 11:50:30|4381.59|4380.99|4381.47|4380.87|4381.72|4381.12|4381.22|4380.62|14
1647604240000|2022-03-18 11:50:40|4381.72|4381.12|4381.22|4380.62|4381.72|4381.12|4381.22|4380.62|28
1647604250000|2022-03-18 11:50:50|4381.47|4380.87|4381.47|4380.87|4381.47|4380.87|4381.47|4380.87|74
1647604260000|2022-03-18 11:51:00|4381.72|4381.12|4381.72|4381.12|4381.84|4381.24|4381.72|4381.12|20
1647604270000|2022-03-18 11:51:10|4381.47|4380.87|4380.47|4379.87|4381.47|4380.87|4380.22|4379.62|122
1647604280000|2022-03-18 11:51:20|4380.59|4379.99|4380.47|4379.87|4380.97|4380.37|4380.47|4379.87|53
1647604290000|2022-03-18 11:51:30|4380.09|4379.49|4380.22|4379.62|4380.47|4379.87|4380.09|4379.49|29
1647604300000|2022-03-18 11:51:40|4380.09|4379.49|4379.97|4379.37|4380.09|4379.49|4379.97|4379.37|20
1647604310000|2022-03-18 11:51:50|4379.84|4379.24|4379.72|4379.12|4379.97|4379.37|4379.72|4379.12|62
1647604320000|2022-03-18 11:52:00|4379.47|4378.87|4379.47|4378.87|4379.72|4379.12|4379.47|4378.87|41
1647604330000|2022-03-18 11:52:10|4379.72|4379.12|4379.59|4378.99|4379.72|4379.12|4379.47|4378.87|31
1647604340000|2022-03-18 11:52:20|4379.72|4379.12|4379.72|4379.12|4379.72|4379.12|4379.59|4378.99|12
1647604350000|2022-03-18 11:52:30|4379.59|4378.99|4379.72|4379.12|4379.72|4379.12|4379.47|4378.87|15
1647604360000|2022-03-18 11:52:40|4379.59|4378.99|4379.47|4378.87|4379.72|4379.12|4379.47|4378.87|77
1647604370000|2022-03-18 11:52:50|4379.59|4378.99|4380.47|4379.87|4380.47|4379.87|4379.59|4378.99|38
1647604380000|2022-03-18 11:53:00|4380.22|4379.62|4380.47|4379.87|4380.47|4379.87|4380.22|4379.62|36
1647604390000|2022-03-18 11:53:10|4380.72|4380.12|4380.47|4379.87|4380.72|4380.12|4380.47|4379.87|103
1647604400000|2022-03-18 11:53:20|4380.59|4379.99|4380.47|4379.87|4380.59|4379.99|4380.34|4379.74|24
1647604410000|2022-03-18 11:53:30|4380.22|4379.62|4380.09|4379.49|4380.22|4379.62|4379.97|4379.37|18
1647604420000|2022-03-18 11:53:40|4379.97|4379.37|4379.72|4379.12|4380.22|4379.62|4379.72|4379.12|24
1647604430000|2022-03-18 11:53:50|4379.97|4379.37|4379.84|4379.24|4379.97|4379.37|4379.72|4379.12|23
1647604440000|2022-03-18 11:54:00|4379.97|4379.37|4380.09|4379.49|4380.09|4379.49|4379.84|4379.24|30
1647604450000|2022-03-18 11:54:10|4380.22|4379.62|4379.72|4379.12|4380.22|4379.62|4379.72|4379.12|11
1647604460000|2022-03-18 11:54:20|4379.84|4379.24|4379.84|4379.24|4379.97|4379.37|4379.72|4379.12|36
1647604470000|2022-03-18 11:54:30|4379.97|4379.37|4380.47|4379.87|4380.47|4379.87|4379.72|4379.12|80
1647604480000|2022-03-18 11:54:40|4380.59|4379.99|4380.09|4379.49|4380.59|4379.99|4379.97|4379.37|133
1647604490000|2022-03-18 11:54:50|4380.22|4379.62|4380.22|4379.62|4380.34|4379.74|4380.09|4379.49|7
1647604500000|2022-03-18 11:55:00|4379.97|4379.37|4380.47|4379.87|4380.59|4379.99|4379.97|4379.37|18
1647604510000|2022-03-18 11:55:10|4380.34|4379.74|4381.09|4380.49|4381.22|4380.62|4380.34|4379.74|67
1647604520000|2022-03-18 11:55:20|4381.22|4380.62|4380.47|4379.87|4381.22|4380.62|4380.22|4379.62|181
1647604530000|2022-03-18 11:55:30|4380.34|4379.74|4379.97|4379.37|4380.34|4379.74|4379.84|4379.24|31
1647604540000|2022-03-18 11:55:40|4379.72|4379.12|4380.22|4379.62|4380.22|4379.62|4379.59|4378.99|41
1647604550000|2022-03-18 11:55:50|4380.34|4379.74|4380.22|4379.62|4380.34|4379.74|4379.97|4379.37|84
1647604560000|2022-03-18 11:56:00|4380.47|4379.87|4380.84|4380.24|4380.97|4380.37|4380.47|4379.87|37
1647604570000|2022-03-18 11:56:10|4380.97|4380.37|4381.22|4380.62|4381.22|4380.62|4380.72|4380.12|37
1647604580000|2022-03-18 11:56:20|4381.47|4380.87|4381.47|4380.87|4381.47|4380.87|4381.22|4380.62|20
1647604590000|2022-03-18 11:56:30|4381.59|4380.99|4380.97|4380.37|4381.59|4380.99|4380.72|4380.12|84
1647604600000|2022-03-18 11:56:40|4381.09|4380.49|4381.09|4380.49|4381.09|4380.49|4380.97|4380.37|15
1647604610000|2022-03-18 11:56:50|4380.97|4380.37|4381.22|4380.62|4381.22|4380.62|4380.97|4380.37|12
1647604620000|2022-03-18 11:57:00|4380.97|4380.37|4380.97|4380.37|4380.97|4380.37|4380.97|4380.37|15
1647604630000|2022-03-18 11:57:10|4381.22|4380.62|4381.47|4380.87|4381.47|4380.87|4381.22|4380.62|67
1647604640000|2022-03-18 11:57:20|4381.22|4380.62|4381.22|4380.62|4381.47|4380.87|4381.09|4380.49|52
1647604650000|2022-03-18 11:57:30|4380.97|4380.37|4381.47|4380.87|4381.47|4380.87|4380.97|4380.37|12
1647604660000|2022-03-18 11:57:40|4381.22|4380.62|4381.47|4380.87|4381.47|4380.87|4381.22|4380.62|49
1647604670000|2022-03-18 11:57:50|4381.72|4381.12|4381.59|4380.99|4381.72|4381.12|4381.47|4380.87|43
1647604680000|2022-03-18 11:58:00|4381.47|4380.87|4381.47|4380.87|4381.47|4380.87|4381.22|4380.62|21
1647604690000|2022-03-18 11:58:10|4381.34|4380.74|4381.22|4380.62|4381.47|4380.87|4381.22|4380.62|29
1647604700000|2022-03-18 11:58:20|4380.09|4379.49|4379.97|4379.37|4380.22|4379.62|4379.97|4379.37|62
1647604710000|2022-03-18 11:58:30|4379.84|4379.24|4379.97|4379.37|4379.97|4379.37|4379.47|4378.87|53
1647604720000|2022-03-18 11:58:40|4380.09|4379.49|4380.22|4379.62|4380.22|4379.62|4379.97|4379.37|26
1647604730000|2022-03-18 11:58:50|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|16
1647604740000|2022-03-18 11:59:00|4380.22|4379.62|4379.84|4379.24|4380.22|4379.62|4379.59|4378.99|33
1647604750000|2022-03-18 11:59:10|4379.72|4379.12|4378.97|4378.37|4379.72|4379.12|4378.97|4378.37|133
1647604760000|2022-03-18 11:59:20|4379.22|4378.62|4377.72|4377.12|4379.22|4378.62|4377.72|4377.12|193
1647604770000|2022-03-18 11:59:30|4377.97|4377.37|4377.47|4376.87|4377.97|4377.37|4377.47|4376.87|106
1647604780000|2022-03-18 11:59:40|4377.59|4376.99|4376.97|4376.37|4377.72|4377.12|4376.97|4376.37|116
1647604790000|2022-03-18 11:59:50|4377.22|4376.62|4377.22|4376.62|4377.47|4376.87|4376.97|4376.37|118
1647604800000|2022-03-18 12:00:00|4377.09|4376.49|4378.34|4377.74|4378.72|4378.12|4377.09|4376.49|335
1647604810000|2022-03-18 12:00:10|4378.22|4377.62|4377.47|4376.87|4378.47|4377.87|4377.22|4376.62|191
1647604820000|2022-03-18 12:00:20|4377.22|4376.62|4377.22|4376.62|4377.47|4376.87|4376.97|4376.37|97
1647604830000|2022-03-18 12:00:30|4377.09|4376.49|4377.72|4377.12|4378.22|4377.62|4376.97|4376.37|119
1647604840000|2022-03-18 12:00:40|4377.59|4376.99|4377.97|4377.37|4377.97|4377.37|4377.47|4376.87|132
1647604850000|2022-03-18 12:00:50|4378.09|4377.49|4377.97|4377.37|4378.22|4377.62|4377.84|4377.24|45
1647604860000|2022-03-18 12:01:00|4378.22|4377.62|4378.47|4377.87|4378.97|4378.37|4378.22|4377.62|128
1647604870000|2022-03-18 12:01:10|4378.59|4377.99|4378.47|4377.87|4378.72|4378.12|4378.34|4377.74|54
1647604880000|2022-03-18 12:01:20|4378.34|4377.74|4378.34|4377.74|4378.84|4378.24|4378.34|4377.74|51
1647604890000|2022-03-18 12:01:30|4378.47|4377.87|4378.47|4377.87|4378.47|4377.87|4378.47|4377.87|10
1647604900000|2022-03-18 12:01:40|4378.34|4377.74|4377.22|4376.62|4378.34|4377.74|4377.22|4376.62|111
1647604910000|2022-03-18 12:01:50|4376.97|4376.37|4376.97|4376.37|4377.22|4376.62|4376.47|4375.87|152
1647604920000|2022-03-18 12:02:00|4376.72|4376.12|4377.47|4376.87|4377.47|4376.87|4376.72|4376.12|83
1647604930000|2022-03-18 12:02:10|4377.59|4376.99|4376.72|4376.12|4377.72|4377.12|4376.72|4376.12|98
1647604940000|2022-03-18 12:02:20|4376.47|4375.87|4376.47|4375.87|4376.72|4376.12|4376.47|4375.87|35
1647604950000|2022-03-18 12:02:30|4376.72|4376.12|4376.84|4376.24|4376.84|4376.24|4376.47|4375.87|79
1647604960000|2022-03-18 12:02:40|4376.72|4376.12|4376.97|4376.37|4377.09|4376.49|4376.59|4375.99|71
1647604970000|2022-03-18 12:02:50|4377.22|4376.62|4377.09|4376.49|4377.34|4376.74|4377.09|4376.49|34
1647604980000|2022-03-18 12:03:00|4377.22|4376.62|4376.97|4376.37|4377.47|4376.87|4376.97|4376.37|39
1647604990000|2022-03-18 12:03:10|4376.84|4376.24|4376.84|4376.24|4377.22|4376.62|4376.72|4376.12|61
1647605000000|2022-03-18 12:03:20|4376.97|4376.37|4376.72|4376.12|4376.97|4376.37|4376.72|4376.12|84
1647605010000|2022-03-18 12:03:30|4376.59|4375.99|4377.22|4376.62|4377.22|4376.62|4376.47|4375.87|66
1647605020000|2022-03-18 12:03:40|4376.97|4376.37|4377.22|4376.62|4377.22|4376.62|4376.97|4376.37|24
1647605030000|2022-03-18 12:03:50|4377.34|4376.74|4378.47|4377.87|4378.47|4377.87|4377.34|4376.74|159
1647605040000|2022-03-18 12:04:00|4378.22|4377.62|4378.47|4377.87|4378.47|4377.87|4378.22|4377.62|38
1647605050000|2022-03-18 12:04:10|4378.34|4377.74|4378.47|4377.87|4378.72|4378.12|4378.09|4377.49|134
1647605060000|2022-03-18 12:04:20|4377.97|4377.37|4377.47|4376.87|4377.97|4377.37|4377.22|4376.62|119
1647605070000|2022-03-18 12:04:30|4377.22|4376.62|4377.47|4376.87|4377.47|4376.87|4376.97|4376.37|131
1647605080000|2022-03-18 12:04:40|4377.59|4376.99|4379.47|4378.87|4379.47|4378.87|4377.47|4376.87|187
1647605090000|2022-03-18 12:04:50|4379.72|4379.12|4379.47|4378.87|4379.97|4379.37|4378.22|4377.62|257
1647605100000|2022-03-18 12:05:00|4379.72|4379.12|4379.72|4379.12|4380.22|4379.62|4378.72|4378.12|296
1647605110000|2022-03-18 12:05:10|4379.47|4378.87|4379.22|4378.62|4379.72|4379.12|4378.97|4378.37|139
1647605120000|2022-03-18 12:05:20|4379.09|4378.49|4379.59|4378.99|4379.59|4378.99|4378.72|4378.12|136
1647605130000|2022-03-18 12:05:30|4379.47|4378.87|4379.47|4378.87|4379.84|4379.24|4379.34|4378.74|87
1647605140000|2022-03-18 12:05:40|4379.72|4379.12|4379.47|4378.87|4379.72|4379.12|4378.97|4378.37|84
1647605150000|2022-03-18 12:05:50|4379.22|4378.62|4379.97|4379.37|4379.97|4379.37|4379.22|4378.62|56
1647605160000|2022-03-18 12:06:00|4380.09|4379.49|4380.34|4379.74|4380.47|4379.87|4379.97|4379.37|121
1647605170000|2022-03-18 12:06:10|4380.47|4379.87|4380.34|4379.74|4380.72|4380.12|4380.34|4379.74|95
1647605180000|2022-03-18 12:06:20|4380.47|4379.87|4380.72|4380.12|4380.72|4380.12|4380.22|4379.62|70
1647605190000|2022-03-18 12:06:30|4380.59|4379.99|4380.59|4379.99|4380.72|4380.12|4380.47|4379.87|38
1647605200000|2022-03-18 12:06:40|4380.47|4379.87|4379.72|4379.12|4380.47|4379.87|4379.72|4379.12|68
1647605210000|2022-03-18 12:06:50|4379.97|4379.37|4379.47|4378.87|4379.97|4379.37|4379.47|4378.87|72
1647605220000|2022-03-18 12:07:00|4379.34|4378.74|4379.72|4379.12|4379.72|4379.12|4379.22|4378.62|36
1647605230000|2022-03-18 12:07:10|4379.97|4379.37|4380.72|4380.12|4380.72|4380.12|4379.97|4379.37|61
1647605240000|2022-03-18 12:07:20|4380.59|4379.99|4380.47|4379.87|4380.84|4380.24|4380.47|4379.87|64
1647605250000|2022-03-18 12:07:30|4380.59|4379.99|4380.97|4380.37|4381.22|4380.62|4380.47|4379.87|95
1647605260000|2022-03-18 12:07:40|4381.22|4380.62|4381.22|4380.62|4381.47|4380.87|4381.22|4380.62|87
1647605270000|2022-03-18 12:07:50|4381.09|4380.49|4381.47|4380.87|4381.47|4380.87|4380.97|4380.37|99
1647605280000|2022-03-18 12:08:00|4381.72|4381.12|4381.47|4380.87|4381.72|4381.12|4381.22|4380.62|72
1647605290000|2022-03-18 12:08:10|4381.72|4381.12|4381.72|4381.12|4381.97|4381.37|4381.47|4380.87|75
1647605300000|2022-03-18 12:08:20|4381.84|4381.24|4381.47|4380.87|4381.84|4381.24|4381.34|4380.74|22
1647605310000|2022-03-18 12:08:30|4381.34|4380.74|4381.22|4380.62|4381.47|4380.87|4381.22|4380.62|8
1647605320000|2022-03-18 12:08:40|4381.34|4380.74|4381.72|4381.12|4381.72|4381.12|4381.34|4380.74|27
1647605330000|2022-03-18 12:08:50|4381.47|4380.87|4381.47|4380.87|4381.59|4380.99|4381.47|4380.87|22
1647605340000|2022-03-18 12:09:00|4381.59|4380.99|4381.09|4380.49|4381.59|4380.99|4380.97|4380.37|42
1647605350000|2022-03-18 12:09:10|4381.22|4380.62|4381.22|4380.62|4381.22|4380.62|4380.97|4380.37|94
1647605360000|2022-03-18 12:09:20|4381.09|4380.49|4381.22|4380.62|4381.22|4380.62|4380.97|4380.37|39
1647605370000|2022-03-18 12:09:30|4381.09|4380.49|4380.97|4380.37|4381.09|4380.49|4380.72|4380.12|33
1647605380000|2022-03-18 12:09:40|4380.84|4380.24|4380.72|4380.12|4380.97|4380.37|4380.72|4380.12|17
1647605390000|2022-03-18 12:09:50|4380.59|4379.99|4380.72|4380.12|4380.84|4380.24|4380.59|4379.99|28
1647605400000|2022-03-18 12:10:00|4380.97|4380.37|4380.97|4380.37|4381.22|4380.62|4380.72|4380.12|43
1647605410000|2022-03-18 12:10:10|4380.84|4380.24|4380.72|4380.12|4381.22|4380.62|4380.47|4379.87|149
1647605420000|2022-03-18 12:10:20|4380.97|4380.37|4381.22|4380.62|4381.22|4380.62|4380.84|4380.24|27
1647605430000|2022-03-18 12:10:30|4381.47|4380.87|4381.72|4381.12|4381.84|4381.24|4381.22|4380.62|82
1647605440000|2022-03-18 12:10:40|4381.97|4381.37|4381.22|4380.62|4381.97|4381.37|4381.22|4380.62|106
1647605450000|2022-03-18 12:10:50|4381.34|4380.74|4380.72|4380.12|4381.34|4380.74|4380.22|4379.62|121
1647605460000|2022-03-18 12:11:00|4380.59|4379.99|4380.22|4379.62|4380.59|4379.99|4380.22|4379.62|46
1647605470000|2022-03-18 12:11:10|4380.47|4379.87|4380.22|4379.62|4380.47|4379.87|4380.22|4379.62|31
1647605480000|2022-03-18 12:11:20|4380.09|4379.49|4379.72|4379.12|4380.09|4379.49|4379.72|4379.12|64
1647605490000|2022-03-18 12:11:30|4379.97|4379.37|4379.72|4379.12|4379.97|4379.37|4379.72|4379.12|49
1647605500000|2022-03-18 12:11:40|||||||||2
1647605510000|2022-03-18 12:11:50|4379.84|4379.24|4379.97|4379.37|4380.22|4379.62|4379.72|4379.12|50
1647605520000|2022-03-18 12:12:00|4380.09|4379.49|4379.97|4379.37|4380.09|4379.49|4379.97|4379.37|7
1647605530000|2022-03-18 12:12:10|4380.09|4379.49|4380.47|4379.87|4380.47|4379.87|4379.72|4379.12|55
1647605540000|2022-03-18 12:12:20|4380.22|4379.62|4379.97|4379.37|4380.22|4379.62|4379.97|4379.37|43
1647605550000|2022-03-18 12:12:30|4380.09|4379.49|4380.47|4379.87|4380.59|4379.99|4380.09|4379.49|48
1647605560000|2022-03-18 12:12:40|4380.22|4379.62|4380.09|4379.49|4380.22|4379.62|4380.09|4379.49|56
1647605570000|2022-03-18 12:12:50|4379.97|4379.37|4380.72|4380.12|4380.84|4380.24|4379.97|4379.37|169
1647605580000|2022-03-18 12:13:00|4380.47|4379.87|4380.47|4379.87|4380.47|4379.87|4380.47|4379.87|79
1647605590000|2022-03-18 12:13:10|4380.59|4379.99|4380.97|4380.37|4380.97|4380.37|4380.59|4379.99|88
1647605600000|2022-03-18 12:13:20|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|4380.59|4379.99|90
1647605610000|2022-03-18 12:13:30|4380.59|4379.99|4380.72|4380.12|4380.72|4380.12|4380.47|4379.87|39
1647605620000|2022-03-18 12:13:40|4380.97|4380.37|4381.09|4380.49|4381.09|4380.49|4380.97|4380.37|50
1647605630000|2022-03-18 12:13:50|4380.97|4380.37|4381.22|4380.62|4381.97|4381.37|4380.97|4380.37|320
1647605640000|2022-03-18 12:14:00|4381.34|4380.74|4381.47|4380.87|4381.72|4381.12|4381.22|4380.62|31
1647605650000|2022-03-18 12:14:10|4381.59|4380.99|4381.47|4380.87|4381.84|4381.24|4381.47|4380.87|75
1647605660000|2022-03-18 12:14:20|4381.34|4380.74|4381.47|4380.87|4381.47|4380.87|4381.34|4380.74|60
1647605670000|2022-03-18 12:14:30|4381.72|4381.12|4381.97|4381.37|4382.22|4381.62|4381.72|4381.12|111
1647605680000|2022-03-18 12:14:40|4382.22|4381.62|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|121
1647605690000|2022-03-18 12:14:50|4382.09|4381.49|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|36
1647605700000|2022-03-18 12:15:00|4382.09|4381.49|4381.97|4381.37|4382.09|4381.49|4381.59|4380.99|52
1647605710000|2022-03-18 12:15:10|4381.72|4381.12|4381.84|4381.24|4381.97|4381.37|4381.72|4381.12|55
1647605720000|2022-03-18 12:15:20|4381.97|4381.37|4381.72|4381.12|4381.97|4381.37|4381.72|4381.12|87
1647605730000|2022-03-18 12:15:30|4381.84|4381.24|4382.09|4381.49|4382.22|4381.62|4381.84|4381.24|82
1647605740000|2022-03-18 12:15:40|4381.97|4381.37|4382.47|4381.87|4382.47|4381.87|4381.97|4381.37|275
1647605750000|2022-03-18 12:15:50|4382.22|4381.62|4381.72|4381.12|4382.22|4381.62|4381.72|4381.12|37
1647605760000|2022-03-18 12:16:00|4381.84|4381.24|4381.72|4381.12|4381.97|4381.37|4381.72|4381.12|55
1647605770000|2022-03-18 12:16:10|4381.84|4381.24|4381.59|4380.99|4381.84|4381.24|4381.47|4380.87|42
1647605780000|2022-03-18 12:16:20|4381.72|4381.12|4381.97|4381.37|4381.97|4381.37|4381.72|4381.12|10
1647605790000|2022-03-18 12:16:30|4379.97|4379.37|4379.22|4378.62|4379.97|4379.37|4378.72|4378.12|665
1647605800000|2022-03-18 12:16:40|4379.09|4378.49|4378.72|4378.12|4379.09|4378.49|4378.59|4377.99|1161
1647605810000|2022-03-18 12:16:50|4378.84|4378.24|4379.22|4378.62|4379.22|4378.62|4378.72|4378.12|125
1647605820000|2022-03-18 12:17:00|4379.09|4378.49|4379.72|4379.12|4379.97|4379.37|4379.09|4378.49|79
1647605830000|2022-03-18 12:17:10|4379.47|4378.87|4379.47|4378.87|4379.47|4378.87|4379.22|4378.62|64
1647605840000|2022-03-18 12:17:20|4379.34|4378.74|4378.97|4378.37|4379.34|4378.74|4378.72|4378.12|66
1647605850000|2022-03-18 12:17:30|4379.22|4378.62|4378.97|4378.37|4379.22|4378.62|4378.84|4378.24|73
1647605860000|2022-03-18 12:17:40|4378.84|4378.24|4379.34|4378.74|4379.34|4378.74|4378.47|4377.87|158
1647605870000|2022-03-18 12:17:50|4379.59|4378.99|4379.59|4378.99|4380.47|4379.87|4379.47|4378.87|220
1647605880000|2022-03-18 12:18:00|4379.72|4379.12|4379.22|4378.62|4379.84|4379.24|4379.22|4378.62|76
1647605890000|2022-03-18 12:18:10|4379.72|4379.12|4379.47|4378.87|4379.72|4379.12|4379.09|4378.49|95
1647605900000|2022-03-18 12:18:20|4379.34|4378.74|4378.22|4377.62|4379.47|4378.87|4378.22|4377.62|234
1647605910000|2022-03-18 12:18:30|4378.47|4377.87|4378.72|4378.12|4378.84|4378.24|4378.22|4377.62|58
1647605920000|2022-03-18 12:18:40|4378.84|4378.24|4378.97|4378.37|4378.97|4378.37|4378.72|4378.12|16
1647605930000|2022-03-18 12:18:50|4379.09|4378.49|4379.22|4378.62|4379.22|4378.62|4378.97|4378.37|212
1647605940000|2022-03-18 12:19:00|4378.97|4378.37|4378.97|4378.37|4379.34|4378.74|4378.97|4378.37|49
1647605950000|2022-03-18 12:19:10|4379.22|4378.62|4379.72|4379.12|4379.72|4379.12|4379.22|4378.62|59
1647605960000|2022-03-18 12:19:20|4379.47|4378.87|4379.72|4379.12|4379.72|4379.12|4379.34|4378.74|45
1647605970000|2022-03-18 12:19:30|4379.47|4378.87|4379.47|4378.87|4379.84|4379.24|4379.47|4378.87|91
1647605980000|2022-03-18 12:19:40|4379.22|4378.62|4379.97|4379.37|4379.97|4379.37|4379.22|4378.62|69
1647605990000|2022-03-18 12:19:50|4380.09|4379.49|4379.72|4379.12|4380.22|4379.62|4379.72|4379.12|62
1647606000000|2022-03-18 12:20:00|4379.97|4379.37|4380.22|4379.62|4380.22|4379.62|4379.72|4379.12|97
1647606010000|2022-03-18 12:20:10|4379.97|4379.37|4379.72|4379.12|4380.22|4379.62|4379.72|4379.12|60
1647606020000|2022-03-18 12:20:20|4379.97|4379.37|4380.22|4379.62|4380.22|4379.62|4379.84|4379.24|37
1647606030000|2022-03-18 12:20:30|4380.34|4379.74|4380.47|4379.87|4380.47|4379.87|4380.22|4379.62|87
1647606040000|2022-03-18 12:20:40|4380.72|4380.12|4380.84|4380.24|4380.97|4380.37|4380.72|4380.12|84
1647606050000|2022-03-18 12:20:50|4380.97|4380.37|4380.84|4380.24|4380.97|4380.37|4380.72|4380.12|83
1647606060000|2022-03-18 12:21:00|4380.97|4380.37|4381.72|4381.12|4381.72|4381.12|4380.84|4380.24|94
1647606070000|2022-03-18 12:21:10|4381.97|4381.37|4382.72|4382.12|4382.72|4382.12|4381.97|4381.37|137
1647606080000|2022-03-18 12:21:20|4382.84|4382.24|4383.22|4382.62|4383.47|4382.87|4382.72|4382.12|253
1647606090000|2022-03-18 12:21:30|4382.97|4382.37|4382.47|4381.87|4383.22|4382.62|4382.47|4381.87|113
1647606100000|2022-03-18 12:21:40|4382.34|4381.74|4381.97|4381.37|4382.34|4381.74|4381.97|4381.37|90
1647606110000|2022-03-18 12:21:50|4381.84|4381.24|4381.97|4381.37|4381.97|4381.37|4381.72|4381.12|48
1647606120000|2022-03-18 12:22:00|||||||||24
1647606130000|2022-03-18 12:22:10|4382.22|4381.62|4381.97|4381.37|4382.47|4381.87|4381.72|4381.12|67
1647606140000|2022-03-18 12:22:20|4381.84|4381.24|4381.47|4380.87|4381.97|4381.37|4381.47|4380.87|71
1647606150000|2022-03-18 12:22:30|4381.34|4380.74|4381.72|4381.12|4381.72|4381.12|4381.34|4380.74|58
1647606160000|2022-03-18 12:22:40|4381.97|4381.37|4382.72|4382.12|4382.72|4382.12|4381.72|4381.12|83
1647606170000|2022-03-18 12:22:50|4382.97|4382.37|4382.97|4382.37|4383.22|4382.62|4382.84|4382.24|116
1647606180000|2022-03-18 12:23:00|4382.72|4382.12|4382.59|4381.99|4382.97|4382.37|4382.47|4381.87|125
1647606190000|2022-03-18 12:23:10|4382.72|4382.12|4382.47|4381.87|4382.72|4382.12|4382.47|4381.87|78
1647606200000|2022-03-18 12:23:20|4382.22|4381.62|4382.47|4381.87|4382.47|4381.87|4382.22|4381.62|40
1647606210000|2022-03-18 12:23:30|4383.22|4382.62|4382.97|4382.37|4383.22|4382.62|4382.97|4382.37|176
1647606220000|2022-03-18 12:23:40|4383.22|4382.62|4383.09|4382.49|4383.22|4382.62|4382.97|4382.37|71
1647606230000|2022-03-18 12:23:50|4382.97|4382.37|4382.97|4382.37|4383.09|4382.49|4382.97|4382.37|42
1647606240000|2022-03-18 12:24:00|4382.72|4382.12|4382.72|4382.12|4382.72|4382.12|4382.72|4382.12|109
1647606250000|2022-03-18 12:24:10|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|4382.72|4382.12|42
1647606260000|2022-03-18 12:24:20|4383.22|4382.62|4383.47|4382.87|4383.72|4383.12|4383.22|4382.62|137
1647606270000|2022-03-18 12:24:30|4383.59|4382.99|4383.72|4383.12|4383.97|4383.37|4383.47|4382.87|138
1647606280000|2022-03-18 12:24:40|4383.84|4383.24|4383.97|4383.37|4384.09|4383.49|4383.84|4383.24|46
1647606290000|2022-03-18 12:24:50|4383.59|4382.99|4383.47|4382.87|4383.72|4383.12|4383.47|4382.87|96
1647606300000|2022-03-18 12:25:00|4383.59|4382.99|4384.22|4383.62|4384.22|4383.62|4383.47|4382.87|105
1647606310000|2022-03-18 12:25:10|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|66
1647606320000|2022-03-18 12:25:20|4384.09|4383.49|4384.22|4383.62|4384.22|4383.62|4383.59|4382.99|93
1647606330000|2022-03-18 12:25:30|4383.97|4383.37|4383.72|4383.12|4383.97|4383.37|4383.72|4383.12|108
1647606340000|2022-03-18 12:25:40|4383.47|4382.87|4383.47|4382.87|4383.72|4383.12|4383.47|4382.87|75
1647606350000|2022-03-18 12:25:50|4383.72|4383.12|4383.72|4383.12|4384.22|4383.62|4383.72|4383.12|145
1647606360000|2022-03-18 12:26:00|4383.84|4383.24|4383.47|4382.87|4383.84|4383.24|4383.47|4382.87|103
1647606370000|2022-03-18 12:26:10|4383.59|4382.99|4383.47|4382.87|4383.97|4383.37|4383.47|4382.87|63
1647606380000|2022-03-18 12:26:20|4383.72|4383.12|4383.72|4383.12|4383.72|4383.12|4383.72|4383.12|24
1647606390000|2022-03-18 12:26:30|4383.97|4383.37|4384.34|4383.74|4384.47|4383.87|4383.97|4383.37|282
1647606400000|2022-03-18 12:26:40|4384.47|4383.87|4384.72|4384.12|4384.97|4384.37|4384.47|4383.87|244
1647606410000|2022-03-18 12:26:50|4384.97|4384.37|4384.97|4384.37|4385.22|4384.62|4384.97|4384.37|192
1647606420000|2022-03-18 12:27:00|4385.09|4384.49|4384.97|4384.37|4385.09|4384.49|4384.97|4384.37|48
1647606430000|2022-03-18 12:27:10|4385.22|4384.62|4385.47|4384.87|4385.59|4384.99|4385.22|4384.62|97
1647606440000|2022-03-18 12:27:20|4385.72|4385.12|4384.72|4384.12|4385.97|4385.37|4384.72|4384.12|343
1647606450000|2022-03-18 12:27:30|4384.47|4383.87|4384.72|4384.12|4384.72|4384.12|4384.47|4383.87|137
1647606460000|2022-03-18 12:27:40|4384.97|4384.37|4384.97|4384.37|4384.97|4384.37|4384.97|4384.37|35
1647606470000|2022-03-18 12:27:50|4384.72|4384.12|4385.22|4384.62|4385.22|4384.62|4384.72|4384.12|65
1647606480000|2022-03-18 12:28:00|4384.97|4384.37|4385.72|4385.12|4385.72|4385.12|4384.97|4384.37|106
1647606490000|2022-03-18 12:28:10|4385.47|4384.87|4385.72|4385.12|4385.72|4385.12|4385.47|4384.87|76
1647606500000|2022-03-18 12:28:20|4385.47|4384.87|4384.47|4383.87|4385.47|4384.87|4384.47|4383.87|203
1647606510000|2022-03-18 12:28:30|4384.22|4383.62|4384.34|4383.74|4384.47|4383.87|4384.22|4383.62|150
1647606520000|2022-03-18 12:28:40|4384.47|4383.87|4385.22|4384.62|4385.47|4384.87|4384.47|4383.87|234
1647606530000|2022-03-18 12:28:50|4384.97|4384.37|4385.22|4384.62|4385.22|4384.62|4384.72|4384.12|75
1647606540000|2022-03-18 12:29:00|4384.97|4384.37|4384.97|4384.37|4385.09|4384.49|4384.97|4384.37|41
1647606550000|2022-03-18 12:29:10|4385.22|4384.62|4385.72|4385.12|4385.72|4385.12|4385.22|4384.62|39
1647606560000|2022-03-18 12:29:20|4385.47|4384.87|4385.22|4384.62|4385.47|4384.87|4385.22|4384.62|34
1647606570000|2022-03-18 12:29:30|4385.47|4384.87|4385.22|4384.62|4385.47|4384.87|4385.22|4384.62|91
1647606580000|2022-03-18 12:29:40|4384.97|4384.37|4384.84|4384.24|4384.97|4384.37|4384.84|4384.24|58
1647606590000|2022-03-18 12:29:50|4384.97|4384.37|4385.22|4384.62|4385.22|4384.62|4384.72|4384.12|96
1647606600000|2022-03-18 12:30:00|4385.09|4384.49|4383.72|4383.12|4385.09|4384.49|4383.72|4383.12|167
1647606610000|2022-03-18 12:30:10|4383.47|4382.87|4383.72|4383.12|4383.72|4383.12|4383.47|4382.87|107
1647606620000|2022-03-18 12:30:20|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|25
1647606630000|2022-03-18 12:30:30|4383.72|4383.12|4383.97|4383.37|4383.97|4383.37|4383.72|4383.12|44
1647606640000|2022-03-18 12:30:40|4383.72|4383.12|4383.47|4382.87|4383.72|4383.12|4383.47|4382.87|68
1647606650000|2022-03-18 12:30:50|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|4383.09|4382.49|166
1647606660000|2022-03-18 12:31:00|4383.34|4382.74|4383.47|4382.87|4383.47|4382.87|4383.34|4382.74|82
1647606670000|2022-03-18 12:31:10|4383.34|4382.74|4383.09|4382.49|4383.34|4382.74|4382.97|4382.37|64
1647606680000|2022-03-18 12:31:20|4382.97|4382.37|4382.97|4382.37|4383.22|4382.62|4382.97|4382.37|60
1647606690000|2022-03-18 12:31:30|||||||||65
1647606700000|2022-03-18 12:31:40|||||||||54
1647606710000|2022-03-18 12:31:50|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|4383.09|4382.49|51
1647606720000|2022-03-18 12:32:00|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|32
1647606730000|2022-03-18 12:32:10|4382.72|4382.12|4382.47|4381.87|4382.72|4382.12|4382.47|4381.87|79
1647606740000|2022-03-18 12:32:20|4382.34|4381.74|4382.22|4381.62|4382.34|4381.74|4382.22|4381.62|92
1647606750000|2022-03-18 12:32:30|4382.47|4381.87|4382.97|4382.37|4382.97|4382.37|4382.47|4381.87|152
1647606760000|2022-03-18 12:32:40|4382.72|4382.12|4382.97|4382.37|4382.97|4382.37|4382.72|4382.12|73
1647606770000|2022-03-18 12:32:50|4382.84|4382.24|4382.97|4382.37|4382.97|4382.37|4382.84|4382.24|24
1647606780000|2022-03-18 12:33:00|4383.09|4382.49|4382.97|4382.37|4383.09|4382.49|4382.72|4382.12|39
1647606790000|2022-03-18 12:33:10|4382.72|4382.12|4383.22|4382.62|4383.22|4382.62|4382.72|4382.12|44
1647606800000|2022-03-18 12:33:20|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|4382.72|4382.12|52
1647606810000|2022-03-18 12:33:30|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|22
1647606820000|2022-03-18 12:33:40|4383.09|4382.49|4383.22|4382.62|4383.22|4382.62|4383.09|4382.49|52
1647606830000|2022-03-18 12:33:50|||||||||35
1647606840000|2022-03-18 12:34:00|||||||||58
1647606850000|2022-03-18 12:34:10|4383.34|4382.74|4383.22|4382.62|4383.47|4382.87|4383.09|4382.49|69
1647606860000|2022-03-18 12:34:20|4383.47|4382.87|4383.34|4382.74|4383.47|4382.87|4383.22|4382.62|80
1647606870000|2022-03-18 12:34:30|4383.47|4382.87|4383.22|4382.62|4383.47|4382.87|4383.22|4382.62|68
1647606880000|2022-03-18 12:34:40|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|44
1647606890000|2022-03-18 12:34:50|4382.84|4382.24|4382.97|4382.37|4382.97|4382.37|4382.72|4382.12|41
1647606900000|2022-03-18 12:35:00|4382.72|4382.12|4382.47|4381.87|4382.72|4382.12|4382.47|4381.87|64
1647606920000|2022-03-18 12:35:20|4382.59|4381.99|4382.72|4382.12|4382.72|4382.12|4382.59|4381.99|48
1647606930000|2022-03-18 12:35:30|4382.59|4381.99|4383.97|4383.37|4383.97|4383.37|4382.59|4381.99|122
1647606940000|2022-03-18 12:35:40|4384.22|4383.62|4384.22|4383.62|4384.47|4383.87|4384.22|4383.62|81
1647606950000|2022-03-18 12:35:50|||||||||31
1647606960000|2022-03-18 12:36:00|4384.47|4383.87|4384.22|4383.62|4384.47|4383.87|4384.22|4383.62|63
1647606970000|2022-03-18 12:36:10|||||||||37
1647606980000|2022-03-18 12:36:20|||||||||55
1647606990000|2022-03-18 12:36:30|4384.09|4383.49|4384.22|4383.62|4384.22|4383.62|4384.09|4383.49|9
1647607000000|2022-03-18 12:36:40|4383.97|4383.37|4384.22|4383.62|4384.22|4383.62|4383.97|4383.37|45
1647607010000|2022-03-18 12:36:50|4384.09|4383.49|4384.22|4383.62|4384.22|4383.62|4383.97|4383.37|6
1647607020000|2022-03-18 12:37:00|4384.34|4383.74|4384.47|4383.87|4384.47|4383.87|4384.34|4383.74|75
1647607030000|2022-03-18 12:37:10|4383.97|4383.37|4384.22|4383.62|4384.22|4383.62|4383.97|4383.37|60
1647607040000|2022-03-18 12:37:20|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|101
1647607050000|2022-03-18 12:37:30|4383.72|4383.12|4383.59|4382.99|4383.72|4383.12|4383.47|4382.87|127
1647607060000|2022-03-18 12:37:40|4383.72|4383.12|4383.72|4383.12|4383.97|4383.37|4383.72|4383.12|59
1647607070000|2022-03-18 12:37:50|4383.84|4383.24|4383.72|4383.12|4383.84|4383.24|4383.72|4383.12|20
1647607080000|2022-03-18 12:38:00|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|13
1647607090000|2022-03-18 12:38:10|4384.22|4383.62|4384.47|4383.87|4384.47|4383.87|4383.97|4383.37|67
1647607100000|2022-03-18 12:38:20|4384.22|4383.62|4384.22|4383.62|4384.34|4383.74|4384.09|4383.49|39
1647607110000|2022-03-18 12:38:30|4384.09|4383.49|4384.22|4383.62|4384.22|4383.62|4383.97|4383.37|15
1647607120000|2022-03-18 12:38:40|||||||||12
1647607130000|2022-03-18 12:38:50|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|4383.97|4383.37|37
1647607140000|2022-03-18 12:39:00|4383.84|4383.24|4383.97|4383.37|4383.97|4383.37|4383.84|4383.24|17
1647607150000|2022-03-18 12:39:10|4384.09|4383.49|4384.22|4383.62|4384.22|4383.62|4383.97|4383.37|65
1647607160000|2022-03-18 12:39:20|4384.47|4383.87|4384.47|4383.87|4384.72|4384.12|4384.47|4383.87|103
1647607170000|2022-03-18 12:39:30|4384.59|4383.99|4384.97|4384.37|4384.97|4384.37|4384.47|4383.87|67
1647607180000|2022-03-18 12:39:40|4385.22|4384.62|4385.47|4384.87|4385.47|4384.87|4385.22|4384.62|80
1647607190000|2022-03-18 12:39:50|4385.72|4385.12|4385.47|4384.87|4385.72|4385.12|4385.22|4384.62|91
1647607200000|2022-03-18 12:40:00|4385.34|4384.74|4385.72|4385.12|4385.97|4385.37|4385.22|4384.62|120
1647607210000|2022-03-18 12:40:10|4385.59|4384.99|4385.59|4384.99|4385.72|4385.12|4385.59|4384.99|100
1647607220000|2022-03-18 12:40:20|4385.47|4384.87|4386.47|4385.87|4386.47|4385.87|4385.47|4384.87|180
1647607230000|2022-03-18 12:40:30|4386.22|4385.62|4386.22|4385.62|4386.47|4385.87|4386.22|4385.62|70
1647607240000|2022-03-18 12:40:40|4386.34|4385.74|4386.59|4385.99|4386.72|4386.12|4386.22|4385.62|119
1647607250000|2022-03-18 12:40:50|4386.72|4386.12|4386.72|4386.12|4386.72|4386.12|4386.72|4386.12|51
1647607260000|2022-03-18 12:41:00|4386.47|4385.87|4386.47|4385.87|4386.47|4385.87|4386.47|4385.87|79
1647607270000|2022-03-18 12:41:10|4386.34|4385.74|4386.47|4385.87|4386.47|4385.87|4386.22|4385.62|105
1647607280000|2022-03-18 12:41:20|4386.59|4385.99|4386.47|4385.87|4386.59|4385.99|4386.47|4385.87|35
1647607290000|2022-03-18 12:41:30|4386.72|4386.12|4386.72|4386.12|4386.72|4386.12|4386.47|4385.87|26
1647607300000|2022-03-18 12:41:40|4386.47|4385.87|4386.47|4385.87|4386.72|4386.12|4386.47|4385.87|110
1647607310000|2022-03-18 12:41:50|4386.72|4386.12|4386.72|4386.12|4387.22|4386.62|4386.72|4386.12|275
1647607320000|2022-03-18 12:42:00|4386.97|4386.37|4386.97|4386.37|4386.97|4386.37|4386.97|4386.37|28
1647607330000|2022-03-18 12:42:10|4387.22|4386.62|4386.97|4386.37|4387.22|4386.62|4386.97|4386.37|126
1647607340000|2022-03-18 12:42:20|||||||||43
1647607350000|2022-03-18 12:42:30|4387.22|4386.62|4386.97|4386.37|4387.47|4386.87|4386.97|4386.37|184
1647607360000|2022-03-18 12:42:40|4387.09|4386.49|4387.47|4386.87|4387.47|4386.87|4387.09|4386.49|80
1647607370000|2022-03-18 12:42:50|4387.72|4387.12|4388.09|4387.49|4388.09|4387.49|4387.72|4387.12|293
1647607380000|2022-03-18 12:43:00|4388.22|4387.62|4387.97|4387.37|4388.22|4387.62|4387.97|4387.37|195
1647607390000|2022-03-18 12:43:10|4387.47|4386.87|4387.47|4386.87|4387.47|4386.87|4387.47|4386.87|106
1647607400000|2022-03-18 12:43:20|4387.72|4387.12|4387.47|4386.87|4387.72|4387.12|4387.22|4386.62|198
1647607410000|2022-03-18 12:43:30|4387.72|4387.12|4387.97|4387.37|4387.97|4387.37|4387.72|4387.12|133
1647607420000|2022-03-18 12:43:40|4387.72|4387.12|4388.22|4387.62|4388.22|4387.62|4387.72|4387.12|116
1647607430000|2022-03-18 12:43:50|4388.09|4387.49|4388.22|4387.62|4388.22|4387.62|4387.97|4387.37|223
1647607440000|2022-03-18 12:44:00|4388.47|4387.87|4387.97|4387.37|4388.47|4387.87|4387.97|4387.37|113
1647607450000|2022-03-18 12:44:10|4388.09|4387.49|4388.22|4387.62|4388.22|4387.62|4387.97|4387.37|83
1647607460000|2022-03-18 12:44:20|4388.09|4387.49|4388.22|4387.62|4388.22|4387.62|4387.97|4387.37|107
1647607470000|2022-03-18 12:44:30|||||||||141
1647607480000|2022-03-18 12:44:40|4388.47|4387.87|4388.72|4388.12|4388.72|4388.12|4388.47|4387.87|183
1647607490000|2022-03-18 12:44:50|4388.59|4387.99|4387.97|4387.37|4388.59|4387.99|4387.97|4387.37|129
1647607500000|2022-03-18 12:45:00|4387.72|4387.12|4386.97|4386.37|4387.72|4387.12|4386.97|4386.37|317
1647607510000|2022-03-18 12:45:10|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|4387.09|4386.49|210
1647607520000|2022-03-18 12:45:20|4386.97|4386.37|4387.22|4386.62|4387.22|4386.62|4386.97|4386.37|103
1647607530000|2022-03-18 12:45:30|4386.97|4386.37|4386.97|4386.37|4387.09|4386.49|4386.97|4386.37|137
1647607540000|2022-03-18 12:45:40|4387.22|4386.62|4386.97|4386.37|4387.22|4386.62|4386.97|4386.37|120
1647607550000|2022-03-18 12:45:50|4387.22|4386.62|4387.22|4386.62|4387.22|4386.62|4386.97|4386.37|51
1647607560000|2022-03-18 12:46:00|4387.47|4386.87|4387.72|4387.12|4387.72|4387.12|4387.47|4386.87|151
1647607570000|2022-03-18 12:46:10|4387.97|4387.37|4387.47|4386.87|4387.97|4387.37|4387.47|4386.87|62
1647607580000|2022-03-18 12:46:20|4387.72|4387.12|4387.72|4387.12|4387.72|4387.12|4387.72|4387.12|19
1647607590000|2022-03-18 12:46:30|4387.47|4386.87|4387.72|4387.12|4387.72|4387.12|4387.47|4386.87|49
1647607600000|2022-03-18 12:46:40|||||||||66
1647607610000|2022-03-18 12:46:50|4387.47|4386.87|4387.47|4386.87|4387.47|4386.87|4387.47|4386.87|65
1647607620000|2022-03-18 12:47:00|4387.72|4387.12|4387.72|4387.12|4387.72|4387.12|4387.72|4387.12|51
1647607630000|2022-03-18 12:47:10|||||||||24
1647607640000|2022-03-18 12:47:20|||||||||11
1647607650000|2022-03-18 12:47:30|4387.47|4386.87|4386.72|4386.12|4387.47|4386.87|4386.72|4386.12|222
1647607660000|2022-03-18 12:47:40|4386.47|4385.87|4385.97|4385.37|4386.47|4385.87|4385.97|4385.37|319
1647607670000|2022-03-18 12:47:50|4385.72|4385.12|4385.72|4385.12|4385.72|4385.12|4385.72|4385.12|96
1647607680000|2022-03-18 12:48:00|4385.97|4385.37|4385.72|4385.12|4385.97|4385.37|4385.72|4385.12|216
1647607690000|2022-03-18 12:48:10|4385.84|4385.24|4386.34|4385.74|4386.34|4385.74|4385.84|4385.24|132
1647607700000|2022-03-18 12:48:20|4386.22|4385.62|4386.47|4385.87|4386.47|4385.87|4386.09|4385.49|243
1647607710000|2022-03-18 12:48:30|4386.22|4385.62|4385.72|4385.12|4386.47|4385.87|4385.72|4385.12|124
1647607720000|2022-03-18 12:48:40|4385.97|4385.37|4385.72|4385.12|4386.22|4385.62|4385.47|4384.87|227
1647607730000|2022-03-18 12:48:50|4385.47|4384.87|4384.97|4384.37|4385.72|4385.12|4384.84|4384.24|173
1647607740000|2022-03-18 12:49:00|4384.72|4384.12|4384.47|4383.87|4384.97|4384.37|4384.47|4383.87|173
1647607750000|2022-03-18 12:49:10|4384.72|4384.12|4384.22|4383.62|4384.72|4384.12|4383.97|4383.37|205
1647607760000|2022-03-18 12:49:20|4384.47|4383.87|4384.72|4384.12|4384.97|4384.37|4384.47|4383.87|192
1647607770000|2022-03-18 12:49:30|4384.97|4384.37|4385.22|4384.62|4385.22|4384.62|4384.97|4384.37|104
1647607780000|2022-03-18 12:49:40|4384.97|4384.37|4384.72|4384.12|4385.22|4384.62|4384.72|4384.12|102
1647607790000|2022-03-18 12:49:50|4384.47|4383.87|4384.72|4384.12|4384.72|4384.12|4384.47|4383.87|54
1647607800000|2022-03-18 12:50:00|4384.47|4383.87|4383.72|4383.12|4384.47|4383.87|4383.72|4383.12|261
1647607810000|2022-03-18 12:50:10|4383.47|4382.87|4381.22|4380.62|4383.72|4383.12|4380.72|4380.12|1276
1647607820000|2022-03-18 12:50:20|4380.72|4380.12|4381.22|4380.62|4381.22|4380.62|4380.72|4380.12|658
1647607830000|2022-03-18 12:50:30|4381.34|4380.74|4381.72|4381.12|4381.72|4381.12|4380.34|4379.74|318
1647607840000|2022-03-18 12:50:40|4381.59|4380.99|4380.72|4380.12|4381.97|4381.37|4380.72|4380.12|376
1647607850000|2022-03-18 12:50:50|4380.22|4379.62|4379.47|4378.87|4380.47|4379.87|4379.47|4378.87|394
1647607860000|2022-03-18 12:51:00|4379.09|4378.49|4378.72|4378.12|4379.09|4378.49|4377.72|4377.12|855
1647607870000|2022-03-18 12:51:10|4378.47|4377.87|4378.47|4377.87|4378.47|4377.87|4377.97|4377.37|376
1647607880000|2022-03-18 12:51:20|4378.59|4377.99|4378.47|4377.87|4379.72|4379.12|4378.47|4377.87|355
1647607890000|2022-03-18 12:51:30|4378.59|4377.99|4379.97|4379.37|4380.22|4379.62|4378.47|4377.87|413
1647607900000|2022-03-18 12:51:40|4379.72|4379.12|4377.47|4376.87|4379.72|4379.12|4377.47|4376.87|188
1647607910000|2022-03-18 12:51:50|4377.72|4377.12|4378.47|4377.87|4378.72|4378.12|4377.47|4376.87|188
1647607920000|2022-03-18 12:52:00|4378.72|4378.12|4378.72|4378.12|4378.72|4378.12|4378.22|4377.62|164
1647607930000|2022-03-18 12:52:10|4378.97|4378.37|4380.22|4379.62|4380.22|4379.62|4378.84|4378.24|148
1647607940000|2022-03-18 12:52:20|4379.97|4379.37|4379.84|4379.24|4380.22|4379.62|4379.72|4379.12|148
1647607950000|2022-03-18 12:52:30|4379.72|4379.12|4379.22|4378.62|4379.72|4379.12|4378.97|4378.37|67
1647607960000|2022-03-18 12:52:40|4379.09|4378.49|4379.72|4379.12|4379.72|4379.12|4378.97|4378.37|126
1647607970000|2022-03-18 12:52:50|4379.47|4378.87|4379.22|4378.62|4379.47|4378.87|4379.22|4378.62|58
1647607980000|2022-03-18 12:53:00|4379.47|4378.87|4380.22|4379.62|4380.22|4379.62|4379.47|4378.87|136
1647607990000|2022-03-18 12:53:10|4379.97|4379.37|4380.22|4379.62|4380.22|4379.62|4379.97|4379.37|68
1647608000000|2022-03-18 12:53:20|4379.97|4379.37|4380.72|4380.12|4380.97|4380.37|4379.97|4379.37|407
1647608010000|2022-03-18 12:53:30|4380.84|4380.24|4380.47|4379.87|4380.84|4380.24|4380.22|4379.62|169
1647608020000|2022-03-18 12:53:40|4380.59|4379.99|4380.97|4380.37|4381.22|4380.62|4380.59|4379.99|122
1647608030000|2022-03-18 12:53:50|4381.22|4380.62|4381.22|4380.62|4381.22|4380.62|4380.97|4380.37|52
1647608040000|2022-03-18 12:54:00|4380.97|4380.37|4380.34|4379.74|4380.97|4380.37|4380.34|4379.74|89
1647608050000|2022-03-18 12:54:10|4380.22|4379.62|4380.97|4380.37|4381.22|4380.62|4380.22|4379.62|83
1647608060000|2022-03-18 12:54:20|4380.84|4380.24|4380.97|4380.37|4380.97|4380.37|4380.72|4380.12|40
1647608070000|2022-03-18 12:54:30|4380.84|4380.24|4380.97|4380.37|4380.97|4380.37|4380.72|4380.12|56
1647608080000|2022-03-18 12:54:40|4380.84|4380.24|4380.72|4380.12|4380.84|4380.24|4380.47|4379.87|107
1647608090000|2022-03-18 12:54:50|4380.84|4380.24|4380.47|4379.87|4380.97|4380.37|4380.47|4379.87|89
1647608100000|2022-03-18 12:55:00|4380.22|4379.62|4380.47|4379.87|4380.72|4380.12|4380.22|4379.62|153
1647608110000|2022-03-18 12:55:10|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|4380.59|4379.99|55
1647608120000|2022-03-18 12:55:20|4380.97|4380.37|4380.72|4380.12|4380.97|4380.37|4380.47|4379.87|123
1647608130000|2022-03-18 12:55:30|4380.47|4379.87|4380.72|4380.12|4380.72|4380.12|4380.22|4379.62|93
1647608140000|2022-03-18 12:55:40|4380.59|4379.99|4380.72|4380.12|4380.72|4380.12|4380.59|4379.99|23
1647608150000|2022-03-18 12:55:50|4380.84|4380.24|4380.97|4380.37|4380.97|4380.37|4380.84|4380.24|47
1647608160000|2022-03-18 12:56:00|4381.09|4380.49|4380.97|4380.37|4381.22|4380.62|4380.97|4380.37|93
1647608170000|2022-03-18 12:56:10|4381.22|4380.62|4381.22|4380.62|4381.22|4380.62|4381.22|4380.62|95
1647608180000|2022-03-18 12:56:20|4381.47|4380.87|4381.59|4380.99|4381.97|4381.37|4381.47|4380.87|208
1647608190000|2022-03-18 12:56:30|4381.72|4381.12|4381.72|4381.12|4381.72|4381.12|4381.47|4380.87|59
1647608200000|2022-03-18 12:56:40|4381.97|4381.37|4381.47|4380.87|4381.97|4381.37|4381.47|4380.87|45
1647608210000|2022-03-18 12:56:50|4381.59|4380.99|4381.47|4380.87|4381.72|4381.12|4381.47|4380.87|116
1647608220000|2022-03-18 12:57:00|||||||||71
1647608230000|2022-03-18 12:57:10|4381.22|4380.62|4381.22|4380.62|4381.47|4380.87|4381.22|4380.62|35
1647608240000|2022-03-18 12:57:20|4380.97|4380.37|4381.22|4380.62|4381.22|4380.62|4380.97|4380.37|79
1647608250000|2022-03-18 12:57:30|||||||||125
1647608260000|2022-03-18 12:57:40|4381.72|4381.12|4381.72|4381.12|4381.72|4381.12|4381.72|4381.12|109
1647608270000|2022-03-18 12:57:50|4381.97|4381.37|4382.47|4381.87|4382.47|4381.87|4381.97|4381.37|145
1647608280000|2022-03-18 12:58:00|4382.72|4382.12|4382.22|4381.62|4382.72|4382.12|4382.22|4381.62|77
1647608290000|2022-03-18 12:58:10|4382.34|4381.74|4382.72|4382.12|4382.72|4382.12|4382.34|4381.74|89
1647608300000|2022-03-18 12:58:20|4382.97|4382.37|4382.72|4382.12|4382.97|4382.37|4382.47|4381.87|241
1647608310000|2022-03-18 12:58:30|4382.47|4381.87|4382.72|4382.12|4382.72|4382.12|4382.47|4381.87|159
1647608320000|2022-03-18 12:58:40|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|56
1647608330000|2022-03-18 12:58:50|||||||||29
1647608340000|2022-03-18 12:59:00|||||||||30
1647608350000|2022-03-18 12:59:10|4382.84|4382.24|4382.97|4382.37|4382.97|4382.37|4382.84|4382.24|101
1647608360000|2022-03-18 12:59:20|||||||||30
1647608370000|2022-03-18 12:59:30|4383.22|4382.62|4382.97|4382.37|4383.22|4382.62|4382.97|4382.37|61
1647608380000|2022-03-18 12:59:40|4383.22|4382.62|4382.97|4382.37|4383.22|4382.62|4382.97|4382.37|162
1647608390000|2022-03-18 12:59:50|4382.84|4382.24|4382.97|4382.37|4382.97|4382.37|4382.84|4382.24|108
1647608400000|2022-03-18 13:00:00|4382.84|4382.24|4382.97|4382.37|4382.97|4382.37|4382.72|4382.12|74
1647608410000|2022-03-18 13:00:10|4383.22|4382.62|4382.84|4382.24|4383.22|4382.62|4382.84|4382.24|67
1647608420000|2022-03-18 13:00:20|4382.72|4382.12|4382.22|4381.62|4382.72|4382.12|4381.72|4381.12|194
1647608430000|2022-03-18 13:00:30|4382.09|4381.49|4381.97|4381.37|4382.22|4381.62|4381.97|4381.37|62
1647608440000|2022-03-18 13:00:40|4381.84|4381.24|4381.97|4381.37|4382.22|4381.62|4381.72|4381.12|214
1647608450000|2022-03-18 13:00:50|||||||||95
1647608460000|2022-03-18 13:01:00|4382.22|4381.62|4382.22|4381.62|4382.34|4381.74|4381.97|4381.37|47
1647608470000|2022-03-18 13:01:10|4382.34|4381.74|4382.47|4381.87|4382.47|4381.87|4382.34|4381.74|91
1647608480000|2022-03-18 13:01:20|4382.72|4382.12|4382.97|4382.37|4382.97|4382.37|4382.72|4382.12|125
1647608490000|2022-03-18 13:01:30|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|37
1647608500000|2022-03-18 13:01:40|4382.97|4382.37|4382.97|4382.37|4383.09|4382.49|4382.97|4382.37|154
1647608510000|2022-03-18 13:01:50|4382.72|4382.12|4382.47|4381.87|4382.72|4382.12|4382.22|4381.62|68
1647608520000|2022-03-18 13:02:00|||||||||162
1647608530000|2022-03-18 13:02:10|4382.22|4381.62|4382.72|4382.12|4382.84|4382.24|4382.22|4381.62|82
1647608540000|2022-03-18 13:02:20|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|4382.22|4381.62|57
1647608550000|2022-03-18 13:02:30|4382.22|4381.62|4382.22|4381.62|4382.47|4381.87|4382.22|4381.62|84
1647608560000|2022-03-18 13:02:40|4382.34|4381.74|4382.22|4381.62|4382.47|4381.87|4382.22|4381.62|43
1647608570000|2022-03-18 13:02:50|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|7
1647608580000|2022-03-18 13:03:00|||||||||5
1647608590000|2022-03-18 13:03:10|4382.72|4382.12|4382.72|4382.12|4382.72|4382.12|4382.72|4382.12|25
1647608600000|2022-03-18 13:03:20|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|28
1647608610000|2022-03-18 13:03:30|4382.22|4381.62|4382.34|4381.74|4382.47|4381.87|4382.22|4381.62|64
1647608620000|2022-03-18 13:03:40|4382.47|4381.87|4382.47|4381.87|4382.72|4382.12|4382.34|4381.74|25
1647608630000|2022-03-18 13:03:50|4382.72|4382.12|4382.72|4382.12|4382.72|4382.12|4382.72|4382.12|42
1647608640000|2022-03-18 13:04:00|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|40
1647608650000|2022-03-18 13:04:10|||||||||16
1647608660000|2022-03-18 13:04:20|||||||||78
1647608670000|2022-03-18 13:04:30|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|4383.22|4382.62|57
1647608680000|2022-03-18 13:04:40|4382.97|4382.37|4382.97|4382.37|4383.09|4382.49|4382.97|4382.37|46
1647608690000|2022-03-18 13:04:50|4383.09|4382.49|4382.97|4382.37|4383.22|4382.62|4382.97|4382.37|27
1647608700000|2022-03-18 13:05:00|4382.47|4381.87|4382.72|4382.12|4382.72|4382.12|4382.47|4381.87|93
1647608710000|2022-03-18 13:05:10|4382.47|4381.87|4382.47|4381.87|4382.47|4381.87|4382.22|4381.62|86
1647608720000|2022-03-18 13:05:20|4382.72|4382.12|4382.72|4382.12|4382.72|4382.12|4382.59|4381.99|41
1647608730000|2022-03-18 13:05:30|4382.47|4381.87|4382.47|4381.87|4382.72|4382.12|4382.47|4381.87|43
1647608740000|2022-03-18 13:05:40|4382.22|4381.62|4382.47|4381.87|4382.47|4381.87|4382.22|4381.62|69
1647608750000|2022-03-18 13:05:50|4382.59|4381.99|4383.22|4382.62|4383.47|4382.87|4382.47|4381.87|90
1647608760000|2022-03-18 13:06:00|4383.09|4382.49|4383.47|4382.87|4383.47|4382.87|4382.97|4382.37|143
1647608770000|2022-03-18 13:06:10|4382.97|4382.37|4382.47|4381.87|4383.22|4382.62|4382.47|4381.87|115
1647608780000|2022-03-18 13:06:20|4382.22|4381.62|4382.84|4382.24|4382.84|4382.24|4382.22|4381.62|79
1647608790000|2022-03-18 13:06:30|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|4382.97|4382.37|35
1647608800000|2022-03-18 13:06:40|4382.72|4382.12|4382.72|4382.12|4382.97|4382.37|4382.72|4382.12|112
1647608810000|2022-03-18 13:06:50|4382.47|4381.87|4381.97|4381.37|4382.47|4381.87|4381.72|4381.12|140
1647608820000|2022-03-18 13:07:00|4382.09|4381.49|4382.34|4381.74|4382.47|4381.87|4381.97|4381.37|94
1647608830000|2022-03-18 13:07:10|4382.47|4381.87|4381.72|4381.12|4382.47|4381.87|4381.72|4381.12|56
1647608840000|2022-03-18 13:07:20|4381.47|4380.87|4381.72|4381.12|4381.97|4381.37|4381.47|4380.87|106
1647608850000|2022-03-18 13:07:30|4381.59|4380.99|4381.34|4380.74|4381.59|4380.99|4381.22|4380.62|24
1647608860000|2022-03-18 13:07:40|4381.47|4380.87|4381.22|4380.62|4381.47|4380.87|4380.97|4380.37|90
1647608870000|2022-03-18 13:07:50|4380.97|4380.37|4380.84|4380.24|4380.97|4380.37|4380.72|4380.12|131
1647608880000|2022-03-18 13:08:00|4380.72|4380.12|4380.97|4380.37|4381.22|4380.62|4380.72|4380.12|62
1647608890000|2022-03-18 13:08:10|4381.09|4380.49|4380.97|4380.37|4381.22|4380.62|4380.97|4380.37|43
1647608900000|2022-03-18 13:08:20|4381.09|4380.49|4380.97|4380.37|4381.22|4380.62|4380.97|4380.37|31
1647608910000|2022-03-18 13:08:30|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|4380.59|4379.99|87
1647608920000|2022-03-18 13:08:40|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|224
1647608930000|2022-03-18 13:08:50|4379.97|4379.37|4380.47|4379.87|4380.47|4379.87|4379.97|4379.37|211
1647608940000|2022-03-18 13:09:00|4380.22|4379.62|4379.97|4379.37|4380.22|4379.62|4379.97|4379.37|64
1647608950000|2022-03-18 13:09:10|4380.22|4379.62|4380.97|4380.37|4380.97|4380.37|4380.22|4379.62|146
1647608960000|2022-03-18 13:09:20|4380.84|4380.24|4380.84|4380.24|4380.97|4380.37|4380.72|4380.12|34
1647608970000|2022-03-18 13:09:30|4380.72|4380.12|4380.47|4379.87|4380.97|4380.37|4380.47|4379.87|183
1647608980000|2022-03-18 13:09:40|4380.59|4379.99|4380.47|4379.87|4380.59|4379.99|4380.47|4379.87|18
1647608990000|2022-03-18 13:09:50|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|4380.47|4379.87|52
1647609000000|2022-03-18 13:10:00|4380.97|4380.37|4381.22|4380.62|4381.34|4380.74|4380.97|4380.37|89
1647609010000|2022-03-18 13:10:10|4381.47|4380.87|4380.47|4379.87|4381.47|4380.87|4380.47|4379.87|145
1647609020000|2022-03-18 13:10:20|4380.22|4379.62|4380.47|4379.87|4380.72|4380.12|4380.22|4379.62|91
1647609030000|2022-03-18 13:10:30|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|4380.72|4380.12|24
1647609040000|2022-03-18 13:10:40|4380.47|4379.87|4380.97|4380.37|4380.97|4380.37|4380.47|4379.87|72
1647609050000|2022-03-18 13:10:50|4381.09|4380.49|4380.97|4380.37|4381.09|4380.49|4380.97|4380.37|44
1647609060000|2022-03-18 13:11:00|4381.22|4380.62|4381.72|4381.12|4381.97|4381.37|4381.09|4380.49|100
1647609070000|2022-03-18 13:11:10|4381.97|4381.37|4381.97|4381.37|4381.97|4381.37|4381.72|4381.12|44
1647609080000|2022-03-18 13:11:20|4382.09|4381.49|4381.97|4381.37|4382.47|4381.87|4381.97|4381.37|113
1647609090000|2022-03-18 13:11:30|||||||||32
1647609100000|2022-03-18 13:11:40|4381.22|4380.62|4380.97|4380.37|4381.22|4380.62|4380.97|4380.37|267
1647609110000|2022-03-18 13:11:50|4380.72|4380.12|4380.59|4379.99|4380.72|4380.12|4380.34|4379.74|134
1647609120000|2022-03-18 13:12:00|4380.47|4379.87|4380.22|4379.62|4380.47|4379.87|4379.97|4379.37|79
1647609130000|2022-03-18 13:12:10|4380.47|4379.87|4380.72|4380.12|4380.72|4380.12|4380.47|4379.87|68
1647609140000|2022-03-18 13:12:20|4380.47|4379.87|4380.47|4379.87|4380.47|4379.87|4380.47|4379.87|52
1647609150000|2022-03-18 13:12:30|4380.22|4379.62|4379.97|4379.37|4380.22|4379.62|4379.97|4379.37|67
1647609160000|2022-03-18 13:12:40|4379.84|4379.24|4380.47|4379.87|4380.47|4379.87|4379.84|4379.24|89
1647609170000|2022-03-18 13:12:50|4380.22|4379.62|4380.47|4379.87|4380.47|4379.87|4379.97|4379.37|57
1647609180000|2022-03-18 13:13:00|4380.34|4379.74|4380.97|4380.37|4380.97|4380.37|4380.34|4379.74|54
1647609190000|2022-03-18 13:13:10|4380.84|4380.24|4380.97|4380.37|4380.97|4380.37|4380.72|4380.12|29
1647609200000|2022-03-18 13:13:20|4381.09|4380.49|4380.97|4380.37|4381.09|4380.49|4380.97|4380.37|34
1647609210000|2022-03-18 13:13:30|4380.72|4380.12|4380.97|4380.37|4380.97|4380.37|4380.72|4380.12|56
1647609220000|2022-03-18 13:13:40|||||||||13
1647609230000|2022-03-18 13:13:50|4381.09|4380.49|4381.22|4380.62|4381.34|4380.74|4380.97|4380.37|107
1647609240000|2022-03-18 13:14:00|4380.97|4380.37|4380.97|4380.37|4380.97|4380.37|4380.72|4380.12|111
1647609250000|2022-03-18 13:14:10|4380.22|4379.62|4379.97|4379.37|4380.22|4379.62|4379.97|4379.37|329
1647609260000|2022-03-18 13:14:20|4379.84|4379.24|4379.72|4379.12|4379.97|4379.37|4379.47|4378.87|193
1647609270000|2022-03-18 13:14:30|4379.59|4378.99|4380.22|4379.62|4380.22|4379.62|4379.47|4378.87|229
1647609280000|2022-03-18 13:14:40|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|48
1647609290000|2022-03-18 13:14:50|4379.72|4379.12|4380.22|4379.62|4380.22|4379.62|4379.72|4379.12|140
1647609300000|2022-03-18 13:15:00|4379.97|4379.37|4380.22|4379.62|4380.22|4379.62|4379.72|4379.12|212
1647609310000|2022-03-18 13:15:10|4379.97|4379.37|4379.72|4379.12|4380.22|4379.62|4379.72|4379.12|132
1647609320000|2022-03-18 13:15:20|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|4379.72|4379.12|71
1647609330000|2022-03-18 13:15:30|4380.09|4379.49|4379.97|4379.37|4380.22|4379.62|4379.72|4379.12|120
1647609340000|2022-03-18 13:15:40|4379.72|4379.12|4379.97|4379.37|4379.97|4379.37|4379.72|4379.12|57
1647609350000|2022-03-18 13:15:50|||||||||34
1647609360000|2022-03-18 13:16:00|4380.09|4379.49|4380.22|4379.62|4380.22|4379.62|4379.72|4379.12|198
1647609370000|2022-03-18 13:16:10|4379.72|4379.12|4379.84|4379.24|4379.84|4379.24|4379.72|4379.12|61
1647609380000|2022-03-18 13:16:20|4379.72|4379.12|4379.47|4378.87|4379.72|4379.12|4379.47|4378.87|130
1647609390000|2022-03-18 13:16:30|4379.72|4379.12|4379.97|4379.37|4380.22|4379.62|4379.72|4379.12|137
1647609400000|2022-03-18 13:16:40|4380.22|4379.62|4379.97|4379.37|4380.22|4379.62|4379.97|4379.37|97
1647609410000|2022-03-18 13:16:50|4379.72|4379.12|4379.97|4379.37|4380.22|4379.62|4379.47|4378.87|235
1647609420000|2022-03-18 13:17:00|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|4380.22|4379.62|124
1647609430000|2022-03-18 13:17:10|4380.09|4379.49|4379.47|4378.87|4380.09|4379.49|4379.47|4378.87|195
1647609440000|2022-03-18 13:17:20|4379.22|4378.62|4380.22|4379.62|4380.22|4379.62|4379.22|4378.62|436
1647609450000|2022-03-18 13:17:30|4379.97|4379.37|4380.22|4379.62|4380.22|4379.62|4379.72|4379.12|158
1647609460000|2022-03-18 13:17:40|||||||||151
1647609470000|2022-03-18 13:17:50|4379.97|4379.37|4379.97|4379.37|4380.22|4379.62|4379.97|4379.37|239
1647609480000|2022-03-18 13:18:00|4379.72|4379.12|4379.47|4378.87|4379.72|4379.12|4379.47|4378.87|149
1647609490000|2022-03-18 13:18:10|4379.22|4378.62|4379.72|4379.12|4379.97|4379.37|4378.97|4378.37|220
1647609500000|2022-03-18 13:18:20|4379.59|4378.99|4379.47|4378.87|4379.72|4379.12|4379.47|4378.87|112
1647609510000|2022-03-18 13:18:30|4379.22|4378.62|4379.22|4378.62|4379.22|4378.62|4378.72|4378.12|249
1647609520000|2022-03-18 13:18:40|4379.47|4378.87|4379.47|4378.87|4379.47|4378.87|4379.47|4378.87|115
1647609530000|2022-03-18 13:18:50|4378.97|4378.37|4378.97|4378.37|4379.22|4378.62|4378.97|4378.37|208
1647609540000|2022-03-18 13:19:00|4379.22|4378.62|4378.97|4378.37|4379.97|4379.37|4378.84|4378.24|282
1647609550000|2022-03-18 13:19:10|4378.72|4378.12|4379.22|4378.62|4379.22|4378.62|4378.22|4377.62|227
1647609560000|2022-03-18 13:19:20|4379.09|4378.49|4379.22|4378.62|4379.22|4378.62|4378.84|4378.24|89
1647609570000|2022-03-18 13:19:30|4379.34|4378.74|4379.22|4378.62|4379.72|4379.12|4379.22|4378.62|332
1647609580000|2022-03-18 13:19:40|4379.47|4378.87|4379.47|4378.87|4379.72|4379.12|4379.22|4378.62|199
1647609590000|2022-03-18 13:19:50|4379.22|4378.62|4379.22|4378.62|4379.22|4378.62|4378.97|4378.37|250
1647609600000|2022-03-18 13:20:00|4378.97|4378.37|4379.22|4378.62|4379.22|4378.62|4378.72|4378.12|160
1647609610000|2022-03-18 13:20:10|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|4378.59|4377.99|97
1647609620000|2022-03-18 13:20:20|4378.72|4378.12|4378.72|4378.12|4378.72|4378.12|4378.72|4378.12|75
1647609630000|2022-03-18 13:20:30|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|4378.97|4378.37|51
1647609640000|2022-03-18 13:20:40|4379.22|4378.62|4378.97|4378.37|4379.22|4378.62|4378.97|4378.37|66
1647609650000|2022-03-18 13:20:50|4379.22|4378.62|4379.22|4378.62|4379.22|4378.62|4379.22|4378.62|50
1647609660000|2022-03-18 13:21:00|4378.72|4378.12|4378.47|4377.87|4378.97|4378.37|4378.22|4377.62|357
1647609670000|2022-03-18 13:21:10|4378.72|4378.12|4379.09|4378.49|4379.22|4378.62|4378.72|4378.12|186
1647609680000|2022-03-18 13:21:20|4378.97|4378.37|4379.22|4378.62|4379.22|4378.62|4378.97|4378.37|43
1647609690000|2022-03-18 13:21:30|4378.97|4378.37|4379.72|4379.12|4379.72|4379.12|4378.97|4378.37|172
1647609700000|2022-03-18 13:21:40|4379.84|4379.24|4379.72|4379.12|4379.97|4379.37|4379.72|4379.12|98
1647609710000|2022-03-18 13:21:50|4379.84|4379.24|4379.72|4379.12|4379.84|4379.24|4379.72|4379.12|45
1647609720000|2022-03-18 13:22:00|4379.97|4379.37|4380.22|4379.62|4380.22|4379.62|4379.97|4379.37|187
1647609730000|2022-03-18 13:22:10|4379.97|4379.37|4379.72|4379.12|4379.97|4379.37|4379.47|4378.87|417
1647609740000|2022-03-18 13:22:20|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|4379.97|4379.37|82
1647609750000|2022-03-18 13:22:30|4379.72|4379.12|4379.97|4379.37|4379.97|4379.37|4379.72|4379.12|62
1647609760000|2022-03-18 13:22:40|4379.72|4379.12|4379.22|4378.62|4379.72|4379.12|4379.22|4378.62|153
1647609770000|2022-03-18 13:22:50|4379.47|4378.87|4379.72|4379.12|4379.97|4379.37|4379.47|4378.87|124
1647609780000|2022-03-18 13:23:00|4379.84|4379.24|4379.47|4378.87|4379.97|4379.37|4379.47|4378.87|91
1647609790000|2022-03-18 13:23:10|4379.59|4378.99|4379.72|4379.12|4379.72|4379.12|4379.22|4378.62|122
1647609800000|2022-03-18 13:23:20|4379.59|4378.99|4379.72|4379.12|4379.72|4379.12|4379.47|4378.87|53
1647609810000|2022-03-18 13:23:30|4379.59|4378.99|4379.22|4378.62|4379.59|4378.99|4378.97|4378.37|132
1647609820000|2022-03-18 13:23:40|4379.72|4379.12|4379.84|4379.24|4380.22|4379.62|4379.72|4379.12|226
1647609830000|2022-03-18 13:23:50|4379.97|4379.37|4380.72|4380.12|4380.97|4380.37|4379.97|4379.37|438
1647609840000|2022-03-18 13:24:00|4380.47|4379.87|4380.47|4379.87|4380.47|4379.87|4379.72|4379.12|203
1647609850000|2022-03-18 13:24:10|4380.72|4380.12|4380.47|4379.87|4380.72|4380.12|4380.47|4379.87|190
1647609860000|2022-03-18 13:24:20|4380.72|4380.12|4380.72|4380.12|4380.97|4380.37|4380.72|4380.12|82
1647609870000|2022-03-18 13:24:30|4380.47|4379.87|4380.72|4380.12|4380.72|4380.12|4380.47|4379.87|155
1647609880000|2022-03-18 13:24:40|4380.97|4380.37|4380.22|4379.62|4381.22|4380.62|4380.22|4379.62|328
1647609890000|2022-03-18 13:24:50|4380.47|4379.87|4381.22|4380.62|4381.34|4380.74|4380.47|4379.87|241
1647609900000|2022-03-18 13:25:00|4382.09|4381.49|4384.72|4384.12|4384.72|4384.12|4381.22|4380.62|2821
1647609910000|2022-03-18 13:25:10|4385.22|4384.62|4384.97|4384.37|4386.22|4385.62|4384.47|4383.87|1745
1647609920000|2022-03-18 13:25:20|4384.72|4384.12|4384.22|4383.62|4384.97|4384.37|4383.72|4383.12|1256
1647609930000|2022-03-18 13:25:30|4384.09|4383.49|4385.47|4384.87|4385.47|4384.87|4383.72|4383.12|867
1647609940000|2022-03-18 13:25:40|4386.09|4385.49|4386.47|4385.87|4386.47|4385.87|4385.97|4385.37|992
1647609950000|2022-03-18 13:25:50|4386.22|4385.62|4386.59|4385.99|4386.72|4386.12|4386.22|4385.62|930
1647609960000|2022-03-18 13:26:00|4386.47|4385.87|4386.97|4386.37|4387.22|4386.62|4386.34|4385.74|530
1647609970000|2022-03-18 13:26:10|4386.47|4385.87|4386.47|4385.87|4386.72|4386.12|4386.22|4385.62|333
1647609980000|2022-03-18 13:26:20|4386.22|4385.62|4383.47|4382.87|4386.34|4385.74|4382.97|4382.37|1818
1647609990000|2022-03-18 13:26:30|4383.59|4382.99|4383.72|4383.12|4383.72|4383.12|4382.97|4382.37|834
1647610000000|2022-03-18 13:26:40|4383.47|4382.87|4383.72|4383.12|4383.72|4383.12|4383.47|4382.87|1086
1647610010000|2022-03-18 13:26:50|4383.47|4382.87|4383.72|4383.12|4383.72|4383.12|4383.47|4382.87|679
1647610020000|2022-03-18 13:27:00|4383.47|4382.87|4383.72|4383.12|4383.72|4383.12|4383.47|4382.87|739
1647610030000|2022-03-18 13:27:10|4383.47|4382.87|4383.22|4382.62|4383.72|4383.12|4382.97|4382.37|1692
1647610040000|2022-03-18 13:27:20|4383.47|4382.87|4383.72|4383.12|4383.72|4383.12|4383.47|4382.87|979
1647610050000|2022-03-18 13:27:30|4384.47|4383.87|4385.97|4385.37|4385.97|4385.37|4384.47|4383.87|1172
1647610060000|2022-03-18 13:27:40|4386.22|4385.62|4386.47|4385.87|4386.72|4386.12|4385.97|4385.37|1021
1647610070000|2022-03-18 13:27:50|4386.72|4386.12|4387.97|4387.37|4387.97|4387.37|4386.47|4385.87|849
1647610080000|2022-03-18 13:28:00|4387.72|4387.12|4389.22|4388.62|4389.97|4389.37|4387.72|4387.12|2047
1647610090000|2022-03-18 13:28:10|4389.09|4388.49|4389.72|4389.12|4390.47|4389.87|4388.72|4388.12|1863
1647610100000|2022-03-18 13:28:20|4389.47|4388.87|4390.97|4390.37|4391.72|4391.12|4389.47|4388.87|1217
1647610110000|2022-03-18 13:28:30|4390.22|4389.62|4388.72|4388.12|4390.22|4389.62|4387.97|4387.37|1928
1647610120000|2022-03-18 13:28:40|4388.47|4387.87|4388.72|4388.12|4388.72|4388.12|4388.22|4387.62|1198
1647610130000|2022-03-18 13:28:50|4388.47|4387.87|4388.34|4387.74|4388.72|4388.12|4387.72|4387.12|610
1647610140000|2022-03-18 13:29:00|4388.22|4387.62|4388.22|4387.62|4388.72|4388.12|4387.97|4387.37|717
1647610150000|2022-03-18 13:29:10|4388.09|4387.49|4388.72|4388.12|4388.72|4388.12|4388.09|4387.49|645
1647610160000|2022-03-18 13:29:20|4389.59|4388.99|4389.72|4389.12|4390.22|4389.62|4389.47|4388.87|3007
1647610170000|2022-03-18 13:29:30|4389.34|4388.74|4392.47|4391.87|4392.47|4391.87|4389.34|4388.74|1327
1647610180000|2022-03-18 13:29:40|4392.22|4391.62|4396.22|4395.62|4396.47|4395.87|4392.09|4391.49|2879
1647610190000|2022-03-18 13:29:50|4395.97|4395.37|4396.97|4396.37|4397.84|4397.24|4395.97|4395.37|2812
1647610200000|2022-03-18 13:30:00|4396.87|4396.47|4395.99|4395.59|4399.37|4398.97|4395.99|4395.59|8983
1647610210000|2022-03-18 13:30:10|4396.12|4395.72|4398.37|4397.97|4399.62|4399.22|4396.12|4395.72|5038
1647610220000|2022-03-18 13:30:20|4398.62|4398.22|4396.62|4396.22|4399.37|4398.97|4396.12|4395.72|2614
1647610230000|2022-03-18 13:30:30|4396.87|4396.47|4394.62|4394.22|4398.37|4397.97|4394.37|4393.97|3144
1647610240000|2022-03-18 13:30:40|4394.37|4393.97|4395.37|4394.97|4395.62|4395.22|4394.37|4393.97|1660
1647610250000|2022-03-18 13:30:50|4395.62|4395.22|4394.87|4394.47|4395.62|4395.22|4394.37|4393.97|1102
1647610260000|2022-03-18 13:31:00|4394.74|4394.34|4396.62|4396.22|4397.12|4396.72|4394.74|4394.34|1891
1647610270000|2022-03-18 13:31:10|4396.37|4395.97|4394.37|4393.97|4396.37|4395.97|4394.12|4393.72|1612
1647610280000|2022-03-18 13:31:20|4394.62|4394.22|4394.87|4394.47|4395.87|4395.47|4394.12|4393.72|1365
1647610290000|2022-03-18 13:31:30|4394.74|4394.34|4394.87|4394.47|4395.37|4394.97|4394.37|4393.97|1109
1647610300000|2022-03-18 13:31:40|4394.62|4394.22|4393.62|4393.22|4394.62|4394.22|4392.37|4391.97|2016
1647610310000|2022-03-18 13:31:50|4393.37|4392.97|4392.37|4391.97|4393.87|4393.47|4392.37|4391.97|987
1647610320000|2022-03-18 13:32:00|4392.62|4392.22|4392.87|4392.47|4393.37|4392.97|4392.12|4391.72|1566
1647610330000|2022-03-18 13:32:10|4392.62|4392.22|4394.87|4394.47|4394.87|4394.47|4392.62|4392.22|1645
1647610340000|2022-03-18 13:32:20|4394.62|4394.22|4395.12|4394.72|4395.12|4394.72|4394.12|4393.72|724
1647610350000|2022-03-18 13:32:30|4395.24|4394.84|4395.37|4394.97|4395.62|4395.22|4394.87|4394.47|684
1647610360000|2022-03-18 13:32:40|4395.12|4394.72|4396.62|4396.22|4396.87|4396.47|4395.12|4394.72|1083
1647610370000|2022-03-18 13:32:50|4396.87|4396.47|4395.62|4395.22|4396.87|4396.47|4395.12|4394.72|1134
1647610380000|2022-03-18 13:33:00|4395.37|4394.97|4396.62|4396.22|4396.74|4396.34|4395.37|4394.97|1156
1647610390000|2022-03-18 13:33:10|4396.37|4395.97|4395.99|4395.59|4396.62|4396.22|4394.37|4393.97|965
1647610400000|2022-03-18 13:33:20|4395.87|4395.47|4393.99|4393.59|4396.12|4395.72|4393.87|4393.47|909
1647610410000|2022-03-18 13:33:30|4394.12|4393.72|4392.12|4391.72|4394.12|4393.72|4391.87|4391.47|1064
1647610420000|2022-03-18 13:33:40|4392.37|4391.97|4391.37|4390.97|4392.62|4392.22|4391.12|4390.72|997
1647610430000|2022-03-18 13:33:50|4391.12|4390.72|4391.62|4391.22|4391.62|4391.22|4390.37|4389.97|1118
1647610440000|2022-03-18 13:34:00|4391.12|4390.72|4390.12|4389.72|4391.37|4390.97|4390.12|4389.72|903
1647610450000|2022-03-18 13:34:10|4390.37|4389.97|4387.87|4387.47|4390.37|4389.97|4387.87|4387.47|1295
1647610460000|2022-03-18 13:34:20|4388.37|4387.97|4390.12|4389.72|4390.37|4389.97|4388.37|4387.97|1133
1647610470000|2022-03-18 13:34:30|4389.87|4389.47|4390.37|4389.97|4390.37|4389.97|4389.62|4389.22|614
1647610480000|2022-03-18 13:34:40|4390.62|4390.22|4391.12|4390.72|4391.37|4390.97|4390.37|4389.97|953
1647610490000|2022-03-18 13:34:50|4390.87|4390.47|4391.37|4390.97|4391.87|4391.47|4390.49|4390.09|779
1647610500000|2022-03-18 13:35:00|4391.12|4390.72|4391.87|4391.47|4391.87|4391.47|4389.62|4389.22|1084
1647610510000|2022-03-18 13:35:10|4392.12|4391.72|4393.87|4393.47|4394.87|4394.47|4391.62|4391.22|1111
1647610520000|2022-03-18 13:35:20|4394.12|4393.72|4394.12|4393.72|4395.62|4395.22|4394.12|4393.72|779
1647610530000|2022-03-18 13:35:30|4394.37|4393.97|4394.12|4393.72|4395.62|4395.22|4393.62|4393.22|781
1647610540000|2022-03-18 13:35:40|4394.24|4393.84|4395.12|4394.72|4395.12|4394.72|4393.87|4393.47|253
1647610550000|2022-03-18 13:35:50|4395.37|4394.97|4397.62|4397.22|4397.62|4397.22|4394.87|4394.47|1331
1647610560000|2022-03-18 13:36:00|4397.87|4397.47|4404.62|4404.22|4404.62|4404.22|4397.74|4397.34|3394
1647610570000|2022-03-18 13:36:10|4405.12|4404.72|4402.99|4402.59|4405.62|4405.22|4402.99|4402.59|2083
1647610580000|2022-03-18 13:36:20|4402.87|4402.47|4402.62|4402.22|4403.37|4402.97|4402.12|4401.72|1089
1647610590000|2022-03-18 13:36:30|4403.12|4402.72|4401.87|4401.47|4403.12|4402.72|4401.37|4400.97|773
1647610600000|2022-03-18 13:36:40|4401.62|4401.22|4402.62|4402.22|4402.87|4402.47|4401.62|4401.22|614
1647610610000|2022-03-18 13:36:50|4402.12|4401.72|4401.12|4400.72|4402.37|4401.97|4401.12|4400.72|978
1647610620000|2022-03-18 13:37:00|4400.87|4400.47|4400.12|4399.72|4400.87|4400.47|4399.49|4399.09|765
1647610630000|2022-03-18 13:37:10|4399.87|4399.47|4399.87|4399.47|4400.12|4399.72|4399.37|4398.97|472
1647610640000|2022-03-18 13:37:20|4400.12|4399.72|4399.62|4399.22|4401.12|4400.72|4399.62|4399.22|1051
1647610650000|2022-03-18 13:37:30|4399.87|4399.47|4399.12|4398.72|4400.12|4399.72|4399.12|4398.72|466
1647610660000|2022-03-18 13:37:40|4399.37|4398.97|4399.87|4399.47|4400.37|4399.97|4398.49|4398.09|620
1647610670000|2022-03-18 13:37:50|4399.74|4399.34|4399.12|4398.72|4400.37|4399.97|4398.87|4398.47|478
1647610680000|2022-03-18 13:38:00|4398.87|4398.47|4398.87|4398.47|4399.62|4399.22|4398.37|4397.97|656
1647610690000|2022-03-18 13:38:10|4399.12|4398.72|4398.62|4398.22|4399.49|4399.09|4398.37|4397.97|545
1647610700000|2022-03-18 13:38:20|4398.37|4397.97|4398.62|4398.22|4398.62|4398.22|4397.62|4397.22|454
1647610710000|2022-03-18 13:38:30|4398.37|4397.97|4398.74|4398.34|4398.99|4398.59|4398.37|4397.97|481
1647610720000|2022-03-18 13:38:40|4398.87|4398.47|4398.87|4398.47|4399.12|4398.72|4398.12|4397.72|371
1647610730000|2022-03-18 13:38:50|4398.62|4398.22|4398.37|4397.97|4399.12|4398.72|4397.99|4397.59|405
1647610740000|2022-03-18 13:39:00|4398.24|4397.84|4398.37|4397.97|4398.87|4398.47|4398.12|4397.72|454
1647610750000|2022-03-18 13:39:10|4398.62|4398.22|4396.87|4396.47|4398.62|4398.22|4396.62|4396.22|673
1647610760000|2022-03-18 13:39:20|4396.99|4396.59|4394.87|4394.47|4396.99|4396.59|4394.74|4394.34|993
1647610770000|2022-03-18 13:39:30|4394.74|4394.34|4395.37|4394.97|4395.62|4395.22|4394.49|4394.09|764
1647610780000|2022-03-18 13:39:40|4395.62|4395.22|4396.87|4396.47|4397.12|4396.72|4395.37|4394.97|522
1647610790000|2022-03-18 13:39:50|4396.74|4396.34|4396.37|4395.97|4397.12|4396.72|4395.12|4394.72|568
1647610800000|2022-03-18 13:40:00|4396.62|4396.22|4396.87|4396.47|4397.62|4397.22|4395.62|4395.22|807
1647610810000|2022-03-18 13:40:10|4396.62|4396.22|4396.62|4396.22|4397.62|4397.22|4396.12|4395.72|549
1647610820000|2022-03-18 13:40:20|4396.74|4396.34|4394.87|4394.47|4396.87|4396.47|4394.62|4394.22|364
1647610830000|2022-03-18 13:40:30|4394.62|4394.22|4393.99|4393.59|4394.87|4394.47|4393.37|4392.97|540
1647610840000|2022-03-18 13:40:40|4393.87|4393.47|4394.62|4394.22|4394.99|4394.59|4393.62|4393.22|598
1647610850000|2022-03-18 13:40:50|4394.37|4393.97|4395.37|4394.97|4395.74|4395.34|4393.62|4393.22|510
1647610860000|2022-03-18 13:41:00|4395.62|4395.22|4393.37|4392.97|4395.62|4395.22|4393.37|4392.97|1216
1647610870000|2022-03-18 13:41:10|4393.49|4393.09|4396.12|4395.72|4396.12|4395.72|4393.49|4393.09|1059
1647610880000|2022-03-18 13:41:20|4396.37|4395.97|4395.12|4394.72|4396.62|4396.22|4394.62|4394.22|427
1647610890000|2022-03-18 13:41:30|4394.99|4394.59|4395.62|4395.22|4396.12|4395.72|4394.87|4394.47|259
1647610900000|2022-03-18 13:41:40|4395.49|4395.09|4396.12|4395.72|4396.12|4395.72|4395.24|4394.84|377
1647610910000|2022-03-18 13:41:50|4396.37|4395.97|4395.87|4395.47|4396.87|4396.47|4395.12|4394.72|415
1647610920000|2022-03-18 13:42:00|4396.12|4395.72|4396.87|4396.47|4397.62|4397.22|4396.12|4395.72|403
1647610930000|2022-03-18 13:42:10|4397.12|4396.72|4397.24|4396.84|4398.12|4397.72|4396.87|4396.47|607
1647610940000|2022-03-18 13:42:20|4397.12|4396.72|4396.62|4396.22|4397.37|4396.97|4396.37|4395.97|355
1647610950000|2022-03-18 13:42:30|4396.37|4395.97|4395.74|4395.34|4396.37|4395.97|4395.62|4395.22|391
1647610960000|2022-03-18 13:42:40|4395.87|4395.47|4396.12|4395.72|4396.37|4395.97|4395.62|4395.22|375
1647610970000|2022-03-18 13:42:50|4396.37|4395.97|4396.49|4396.09|4397.12|4396.72|4396.24|4395.84|366
1647610980000|2022-03-18 13:43:00|4396.62|4396.22|4397.12|4396.72|4397.62|4397.22|4396.37|4395.97|567
1647610990000|2022-03-18 13:43:10|4396.99|4396.59|4398.37|4397.97|4398.37|4397.97|4396.87|4396.47|523
1647611000000|2022-03-18 13:43:20|4398.62|4398.22|4397.49|4397.09|4398.87|4398.47|4397.37|4396.97|640
1647611010000|2022-03-18 13:43:30|4397.37|4396.97|4397.87|4397.47|4398.12|4397.72|4397.37|4396.97|342
1647611020000|2022-03-18 13:43:40|4397.62|4397.22|4397.37|4396.97|4397.99|4397.59|4397.37|4396.97|376
1647611030000|2022-03-18 13:43:50|4397.12|4396.72|4397.12|4396.72|4397.24|4396.84|4395.99|4395.59|348
1647611040000|2022-03-18 13:44:00|4397.49|4397.09|4398.87|4398.47|4398.87|4398.47|4397.49|4397.09|726
1647611050000|2022-03-18 13:44:10|4399.12|4398.72|4397.87|4397.47|4400.12|4399.72|4397.62|4397.22|981
1647611060000|2022-03-18 13:44:20|4397.62|4397.22|4398.37|4397.97|4398.62|4398.22|4397.62|4397.22|675
1647611070000|2022-03-18 13:44:30|4398.62|4398.22|4399.87|4399.47|4399.87|4399.47|4398.62|4398.22|542
1647611080000|2022-03-18 13:44:40|4399.62|4399.22|4398.74|4398.34|4399.62|4399.22|4398.12|4397.72|489
1647611090000|2022-03-18 13:44:50|4398.87|4398.47|4397.24|4396.84|4398.87|4398.47|4396.87|4396.47|744
1647611100000|2022-03-18 13:45:00|4397.12|4396.72|4397.12|4396.72|4397.62|4397.22|4396.12|4395.72|1040
1647611110000|2022-03-18 13:45:10|4396.99|4396.59|4397.99|4397.59|4398.12|4397.72|4396.74|4396.34|744
1647611120000|2022-03-18 13:45:20|4398.12|4397.72|4399.37|4398.97|4399.37|4398.97|4397.87|4397.47|409
1647611130000|2022-03-18 13:45:30|4399.62|4399.22|4400.12|4399.72|4400.37|4399.97|4399.62|4399.22|497
1647611140000|2022-03-18 13:45:40|4400.24|4399.84|4400.87|4400.47|4400.87|4400.47|4400.12|4399.72|651
1647611150000|2022-03-18 13:45:50|4401.12|4400.72|4400.62|4400.22|4401.12|4400.72|4399.87|4399.47|506
1647611160000|2022-03-18 13:46:00|4400.87|4400.47|4399.87|4399.47|4401.37|4400.97|4399.62|4399.22|577
1647611170000|2022-03-18 13:46:10|4399.74|4399.34|4401.37|4400.97|4401.62|4401.22|4399.74|4399.34|557
1647611180000|2022-03-18 13:46:20|4401.49|4401.09|4400.49|4400.09|4401.49|4401.09|4399.87|4399.47|429
1647611190000|2022-03-18 13:46:30|4400.62|4400.22|4399.37|4398.97|4400.62|4400.22|4399.37|4398.97|473
1647611200000|2022-03-18 13:46:40|4399.12|4398.72|4398.87|4398.47|4399.62|4399.22|4398.62|4398.22|330
1647611210000|2022-03-18 13:46:50|4399.12|4398.72|4398.37|4397.97|4399.62|4399.22|4398.12|4397.72|335
1647611220000|2022-03-18 13:47:00|4398.87|4398.47|4398.62|4398.22|4398.87|4398.47|4397.87|4397.47|453
1647611230000|2022-03-18 13:47:10|4398.37|4397.97|4397.87|4397.47|4398.87|4398.47|4397.87|4397.47|314
1647611240000|2022-03-18 13:47:20|4398.12|4397.72|4399.37|4398.97|4399.37|4398.97|4397.87|4397.47|537
1647611250000|2022-03-18 13:47:30|4399.24|4398.84|4399.37|4398.97|4400.12|4399.72|4399.12|4398.72|456
1647611260000|2022-03-18 13:47:40|4399.62|4399.22|4398.62|4398.22|4399.62|4399.22|4398.49|4398.09|340
1647611270000|2022-03-18 13:47:50|4398.37|4397.97|4398.12|4397.72|4398.87|4398.47|4397.87|4397.47|361
1647611280000|2022-03-18 13:48:00|4398.62|4398.22|4399.37|4398.97|4399.62|4399.22|4398.62|4398.22|469
1647611290000|2022-03-18 13:48:10|4399.12|4398.72|4399.87|4399.47|4399.87|4399.47|4399.12|4398.72|392
1647611300000|2022-03-18 13:48:20|4399.99|4399.59|4400.62|4400.22|4401.12|4400.72|4399.99|4399.59|664
1647611310000|2022-03-18 13:48:30|4400.37|4399.97|4399.87|4399.47|4400.62|4400.22|4399.87|4399.47|405
1647611320000|2022-03-18 13:48:40|4399.62|4399.22|4400.12|4399.72|4400.37|4399.97|4399.62|4399.22|236
1647611330000|2022-03-18 13:48:50|4400.24|4399.84|4399.87|4399.47|4400.24|4399.84|4399.62|4399.22|337
1647611340000|2022-03-18 13:49:00|4399.74|4399.34|4401.12|4400.72|4401.12|4400.72|4399.74|4399.34|521
1647611350000|2022-03-18 13:49:10|4400.99|4400.59|4401.87|4401.47|4401.87|4401.47|4400.62|4400.22|272
1647611360000|2022-03-18 13:49:20|4402.12|4401.72|4402.37|4401.97|4402.87|4402.47|4401.87|4401.47|792
1647611370000|2022-03-18 13:49:30|4402.62|4402.22|4402.87|4402.47|4402.87|4402.47|4401.99|4401.59|504
1647611380000|2022-03-18 13:49:40|4403.12|4402.72|4403.62|4403.22|4403.87|4403.47|4402.87|4402.47|810
1647611390000|2022-03-18 13:49:50|4403.49|4403.09|4403.74|4403.34|4404.37|4403.97|4403.49|4403.09|555
1647611400000|2022-03-18 13:50:00|4403.87|4403.47|4404.37|4403.97|4404.37|4403.97|4403.12|4402.72|819
1647611410000|2022-03-18 13:50:10|4405.12|4404.72|4405.12|4404.72|4405.12|4404.72|4404.62|4404.22|641
1647611420000|2022-03-18 13:50:20|4405.37|4404.97|4407.37|4406.97|4407.62|4407.22|4405.37|4404.97|1441
1647611430000|2022-03-18 13:50:30|4407.62|4407.22|4406.99|4406.59|4408.12|4407.72|4406.87|4406.47|1505
1647611440000|2022-03-18 13:50:40|4406.87|4406.47|4405.87|4405.47|4406.87|4406.47|4405.12|4404.72|864
1647611450000|2022-03-18 13:50:50|4405.62|4405.22|4406.37|4405.97|4406.62|4406.22|4405.62|4405.22|554
1647611460000|2022-03-18 13:51:00|4406.12|4405.72|4403.62|4403.22|4406.62|4406.22|4403.62|4403.22|802
1647611470000|2022-03-18 13:51:10|4403.87|4403.47|4404.37|4403.97|4405.12|4404.72|4403.87|4403.47|532
1647611480000|2022-03-18 13:51:20|4404.49|4404.09|4405.12|4404.72|4405.24|4404.84|4404.12|4403.72|512
1647611490000|2022-03-18 13:51:30|4404.74|4404.34|4404.12|4403.72|4404.87|4404.47|4404.12|4403.72|421
1647611500000|2022-03-18 13:51:40|4404.37|4403.97|4404.62|4404.22|4404.62|4404.22|4403.87|4403.47|669
1647611510000|2022-03-18 13:51:50|4404.74|4404.34|4405.12|4404.72|4405.37|4404.97|4404.62|4404.22|267
1647611520000|2022-03-18 13:52:00|4404.87|4404.47|4403.62|4403.22|4405.12|4404.72|4403.62|4403.22|535
1647611530000|2022-03-18 13:52:10|4403.74|4403.34|4402.62|4402.22|4403.74|4403.34|4402.62|4402.22|757
1647611540000|2022-03-18 13:52:20|4402.87|4402.47|4403.37|4402.97|4403.87|4403.47|4402.87|4402.47|586
1647611550000|2022-03-18 13:52:30|4403.49|4403.09|4402.99|4402.59|4403.99|4403.59|4402.99|4402.59|352
1647611560000|2022-03-18 13:52:40|4403.12|4402.72|4402.62|4402.22|4403.49|4403.09|4402.12|4401.72|692
1647611570000|2022-03-18 13:52:50|4402.87|4402.47|4402.87|4402.47|4403.37|4402.97|4402.87|4402.47|289
1647611580000|2022-03-18 13:53:00|4403.12|4402.72|4401.74|4401.34|4403.12|4402.72|4401.12|4400.72|685
1647611590000|2022-03-18 13:53:10|4401.62|4401.22|4401.12|4400.72|4401.62|4401.22|4401.12|4400.72|341
1647611600000|2022-03-18 13:53:20|4400.87|4400.47|4400.62|4400.22|4401.12|4400.72|4400.37|4399.97|449
1647611610000|2022-03-18 13:53:30|4400.74|4400.34|4400.12|4399.72|4401.37|4400.97|4400.12|4399.72|465
1647611620000|2022-03-18 13:53:40|4399.87|4399.47|4399.37|4398.97|4400.12|4399.72|4399.12|4398.72|357
1647611630000|2022-03-18 13:53:50|4399.62|4399.22|4400.12|4399.72|4400.12|4399.72|4399.12|4398.72|330
1647611640000|2022-03-18 13:54:00|4400.49|4400.09|4401.74|4401.34|4401.87|4401.47|4400.49|4400.09|674
1647611650000|2022-03-18 13:54:10|4401.62|4401.22|4402.37|4401.97|4402.37|4401.97|4401.62|4401.22|329
1647611660000|2022-03-18 13:54:20|4402.24|4401.84|4401.62|4401.22|4402.24|4401.84|4400.87|4400.47|386
1647611670000|2022-03-18 13:54:30|4401.87|4401.47|4401.37|4400.97|4402.12|4401.72|4401.37|4400.97|140
1647611680000|2022-03-18 13:54:40|4401.12|4400.72|4400.62|4400.22|4401.37|4400.97|4400.37|4399.97|349
1647611690000|2022-03-18 13:54:50|4400.49|4400.09|4400.37|4399.97|4400.62|4400.22|4399.62|4399.22|288
1647611700000|2022-03-18 13:55:00|4400.62|4400.22|4402.12|4401.72|4402.12|4401.72|4400.37|4399.97|492
1647611710000|2022-03-18 13:55:10|4402.24|4401.84|4402.37|4401.97|4403.12|4402.72|4402.12|4401.72|557
1647611720000|2022-03-18 13:55:20|4402.62|4402.22|4402.62|4402.22|4403.12|4402.72|4402.12|4401.72|337
1647611730000|2022-03-18 13:55:30|4402.74|4402.34|4403.37|4402.97|4403.62|4403.22|4402.37|4401.97|358
1647611740000|2022-03-18 13:55:40|4403.62|4403.22|4402.62|4402.22|4403.62|4403.22|4402.62|4402.22|466
1647611750000|2022-03-18 13:55:50|4402.37|4401.97|4402.37|4401.97|4402.62|4402.22|4402.12|4401.72|242
1647611760000|2022-03-18 13:56:00|4402.62|4402.22|4403.62|4403.22|4403.62|4403.22|4402.37|4401.97|438
1647611770000|2022-03-18 13:56:10|4403.49|4403.09|4403.87|4403.47|4404.37|4403.97|4403.49|4403.09|651
1647611780000|2022-03-18 13:56:20|4403.62|4403.22|4402.37|4401.97|4403.87|4403.47|4402.12|4401.72|767
1647611790000|2022-03-18 13:56:30|4402.12|4401.72|4402.24|4401.84|4402.62|4402.22|4401.37|4400.97|958
1647611800000|2022-03-18 13:56:40|4401.62|4401.22|4402.37|4401.97|4402.37|4401.97|4401.62|4401.22|606
1647611810000|2022-03-18 13:56:50|4401.62|4401.22|4402.37|4401.97|4402.87|4402.47|4401.62|4401.22|305
1647611820000|2022-03-18 13:57:00|4402.24|4401.84|4402.12|4401.72|4402.62|4402.22|4400.87|4400.47|746
1647611830000|2022-03-18 13:57:10|4401.87|4401.47|4400.37|4399.97|4401.87|4401.47|4400.12|4399.72|401
1647611840000|2022-03-18 13:57:20|4400.12|4399.72|4400.37|4399.97|4401.12|4400.72|4400.12|4399.72|383
1647611850000|2022-03-18 13:57:30|4400.49|4400.09|4400.62|4400.22|4400.99|4400.59|4400.12|4399.72|239
1647611860000|2022-03-18 13:57:40|4400.37|4399.97|4401.62|4401.22|4401.62|4401.22|4400.37|4399.97|320
1647611870000|2022-03-18 13:57:50|4401.37|4400.97|4400.37|4399.97|4402.12|4401.72|4400.37|4399.97|301
1647611880000|2022-03-18 13:58:00|4400.62|4400.22|4400.62|4400.22|4400.62|4400.22|4399.37|4398.97|383
1647611890000|2022-03-18 13:58:10|4400.74|4400.34|4401.49|4401.09|4401.62|4401.22|4400.74|4400.34|335
1647611900000|2022-03-18 13:58:20|4401.37|4400.97|4400.49|4400.09|4401.62|4401.22|4400.37|4399.97|260
1647611910000|2022-03-18 13:58:30|4400.12|4399.72|4400.12|4399.72|4400.24|4399.84|4399.62|4399.22|221
1647611920000|2022-03-18 13:58:40|4399.87|4399.47|4399.24|4398.84|4400.12|4399.72|4399.12|4398.72|276
1647611930000|2022-03-18 13:58:50|4399.12|4398.72|4401.99|4401.59|4402.37|4401.97|4399.12|4398.72|1257
1647611940000|2022-03-18 13:59:00|4402.37|4401.97|4403.62|4403.22|4403.74|4403.34|4402.37|4401.97|1422
1647611950000|2022-03-18 13:59:10|4404.12|4403.72|4404.37|4403.97|4405.62|4405.22|4403.62|4403.22|635
1647611960000|2022-03-18 13:59:20|4404.49|4404.09|4405.87|4405.47|4406.37|4405.97|4404.49|4404.09|519
1647611970000|2022-03-18 13:59:30|4405.62|4405.22|4405.24|4404.84|4406.12|4405.72|4405.24|4404.84|381
1647611980000|2022-03-18 13:59:40|4405.37|4404.97|4406.24|4405.84|4406.87|4406.47|4405.37|4404.97|439
1647611990000|2022-03-18 13:59:50|4406.37|4405.97|4406.74|4406.34|4406.99|4406.59|4406.12|4405.72|335
1647612000000|2022-03-18 14:00:00|4406.99|4406.59|4404.99|4404.59|4407.87|4407.47|4404.99|4404.59|1031
1647612010000|2022-03-18 14:00:10|4404.62|4404.22|4404.87|4404.47|4405.12|4404.72|4404.12|4403.72|432
1647612020000|2022-03-18 14:00:20|4404.74|4404.34|4405.87|4405.47|4406.12|4405.72|4404.12|4403.72|397
1647612030000|2022-03-18 14:00:30|4405.99|4405.59|4409.62|4409.22|4410.12|4409.72|4405.99|4405.59|1603
1647612040000|2022-03-18 14:00:40|4409.87|4409.47|4410.12|4409.72|4411.12|4410.72|4409.62|4409.22|1361
1647612050000|2022-03-18 14:00:50|4410.62|4410.22|4408.62|4408.22|4410.87|4410.47|4408.12|4407.72|1862
1647612060000|2022-03-18 14:01:00|4408.37|4407.97|4408.37|4407.97|4409.12|4408.72|4408.12|4407.72|900
1647612070000|2022-03-18 14:01:10|4408.49|4408.09|4409.37|4408.97|4409.62|4409.22|4408.12|4407.72|1274
1647612080000|2022-03-18 14:01:20|4409.62|4409.22|4409.37|4408.97|4409.62|4409.22|4408.37|4407.97|434
1647612090000|2022-03-18 14:01:30|4409.12|4408.72|4409.87|4409.47|4409.99|4409.59|4408.62|4408.22|379
1647612100000|2022-03-18 14:01:40|4410.12|4409.72|4409.62|4409.22|4410.87|4410.47|4409.62|4409.22|761
1647612110000|2022-03-18 14:01:50|4409.87|4409.47|4410.37|4409.97|4410.62|4410.22|4409.37|4408.97|708
1647612120000|2022-03-18 14:02:00|4410.62|4410.22|4412.12|4411.72|4412.12|4411.72|4409.87|4409.47|2160
1647612130000|2022-03-18 14:02:10|4411.62|4411.22|4409.12|4408.72|4411.62|4411.22|4408.87|4408.47|1520
1647612140000|2022-03-18 14:02:20|4409.37|4408.97|4407.62|4407.22|4409.62|4409.22|4407.37|4406.97|603
1647612150000|2022-03-18 14:02:30|4408.12|4407.72|4408.37|4407.97|4408.37|4407.97|4407.74|4407.34|357
1647612160000|2022-03-18 14:02:40|4408.49|4408.09|4409.37|4408.97|4409.62|4409.22|4408.49|4408.09|628
1647612170000|2022-03-18 14:02:50|4409.12|4408.72|4410.37|4409.97|4410.62|4410.22|4409.12|4408.72|440
1647612180000|2022-03-18 14:03:00|4410.62|4410.22|4410.62|4410.22|4410.87|4410.47|4409.87|4409.47|911
1647612190000|2022-03-18 14:03:10|4410.37|4409.97|4411.37|4410.97|4411.37|4410.97|4410.37|4409.97|484
1647612200000|2022-03-18 14:03:20|4411.12|4410.72|4412.87|4412.47|4413.12|4412.72|4411.12|4410.72|1195
1647612210000|2022-03-18 14:03:30|4413.12|4412.72|4412.62|4412.22|4413.37|4412.97|4412.12|4411.72|668
1647612220000|2022-03-18 14:03:40|4412.87|4412.47|4413.12|4412.72|4413.12|4412.72|4412.12|4411.72|391
1647612230000|2022-03-18 14:03:50|4412.99|4412.59|4412.62|4412.22|4413.12|4412.72|4412.12|4411.72|484
1647612240000|2022-03-18 14:04:00|4412.87|4412.47|4414.87|4414.47|4415.12|4414.72|4412.62|4412.22|861
1647612250000|2022-03-18 14:04:10|4415.62|4415.22|4414.87|4414.47|4417.12|4416.72|4414.87|4414.47|3082
1647612260000|2022-03-18 14:04:20|4415.24|4414.84|4414.87|4414.47|4415.24|4414.84|4414.37|4413.97|701
1647612270000|2022-03-18 14:04:30|4415.12|4414.72|4414.87|4414.47|4415.12|4414.72|4414.37|4413.97|422
1647612280000|2022-03-18 14:04:40|4415.12|4414.72|4414.12|4413.72|4415.12|4414.72|4414.12|4413.72|499
1647612290000|2022-03-18 14:04:50|4414.37|4413.97|4414.37|4413.97|4414.87|4414.47|4414.37|4413.97|296
1647612300000|2022-03-18 14:05:00|4414.62|4414.22|4414.24|4413.84|4414.62|4414.22|4413.37|4412.97|589
1647612310000|2022-03-18 14:05:10|4414.12|4413.72|4414.62|4414.22|4414.87|4414.47|4413.87|4413.47|351
1647612320000|2022-03-18 14:05:20|4414.37|4413.97|4415.37|4414.97|4415.37|4414.97|4414.37|4413.97|264
1647612330000|2022-03-18 14:05:30|4415.62|4415.22|4414.62|4414.22|4415.62|4415.22|4414.24|4413.84|671
1647612340000|2022-03-18 14:05:40|4414.74|4414.34|4414.62|4414.22|4415.37|4414.97|4414.37|4413.97|434
1647612350000|2022-03-18 14:05:50|4414.87|4414.47|4414.12|4413.72|4415.12|4414.72|4414.12|4413.72|699
1647612360000|2022-03-18 14:06:00|4414.37|4413.97|4414.62|4414.22|4415.37|4414.97|4414.37|4413.97|605
1647612370000|2022-03-18 14:06:10|4414.37|4413.97|4413.87|4413.47|4414.37|4413.97|4413.62|4413.22|484
1647612380000|2022-03-18 14:06:20|4414.12|4413.72|4414.87|4414.47|4414.87|4414.47|4414.12|4413.72|414
1647612390000|2022-03-18 14:06:30|4414.62|4414.22|4414.87|4414.47|4414.87|4414.47|4413.87|4413.47|307
1647612400000|2022-03-18 14:06:40|4415.37|4414.97|4414.12|4413.72|4415.37|4414.97|4414.12|4413.72|439
1647612410000|2022-03-18 14:06:50|4413.87|4413.47|4414.62|4414.22|4414.74|4414.34|4413.87|4413.47|322
1647612420000|2022-03-18 14:07:00|4414.37|4413.97|4415.12|4414.72|4415.12|4414.72|4414.12|4413.72|595
1647612430000|2022-03-18 14:07:10|4415.24|4414.84|4415.12|4414.72|4415.37|4414.97|4414.87|4414.47|545
1647612440000|2022-03-18 14:07:20|4415.37|4414.97|4415.12|4414.72|4415.62|4415.22|4414.37|4413.97|431
1647612450000|2022-03-18 14:07:30|4414.87|4414.47|4415.12|4414.72|4415.37|4414.97|4414.87|4414.47|227
1647612460000|2022-03-18 14:07:40|4415.24|4414.84|4415.37|4414.97|4415.37|4414.97|4414.87|4414.47|265
1647612470000|2022-03-18 14:07:50|4415.12|4414.72|4415.12|4414.72|4415.12|4414.72|4414.62|4414.22|283
1647612480000|2022-03-18 14:08:00|4415.37|4414.97|4417.37|4416.97|4417.99|4417.59|4415.37|4414.97|1751
1647612490000|2022-03-18 14:08:10|4417.62|4417.22|4416.62|4416.22|4417.62|4417.22|4416.12|4415.72|531
1647612500000|2022-03-18 14:08:20|4416.37|4415.97|4416.12|4415.72|4416.74|4416.34|4415.62|4415.22|420
1647612510000|2022-03-18 14:08:30|4415.87|4415.47|4416.12|4415.72|4416.37|4415.97|4415.87|4415.47|220
1647612520000|2022-03-18 14:08:40|4415.87|4415.47|4415.37|4414.97|4415.87|4415.47|4415.12|4414.72|575
1647612530000|2022-03-18 14:08:50|4415.24|4414.84|4414.87|4414.47|4415.37|4414.97|4414.62|4414.22|383
1647612540000|2022-03-18 14:09:00|4415.12|4414.72|4415.12|4414.72|4415.37|4414.97|4414.87|4414.47|253
1647612550000|2022-03-18 14:09:10|4415.24|4414.84|4415.24|4414.84|4415.62|4415.22|4414.62|4414.22|707
1647612560000|2022-03-18 14:09:20|4415.12|4414.72|4416.12|4415.72|4416.24|4415.84|4414.87|4414.47|401
1647612570000|2022-03-18 14:09:30|4416.24|4415.84|4415.62|4415.22|4416.37|4415.97|4415.37|4414.97|256
1647612580000|2022-03-18 14:09:40|4415.37|4414.97|4415.87|4415.47|4415.87|4415.47|4414.87|4414.47|263
1647612590000|2022-03-18 14:09:50|4415.99|4415.59|4417.37|4416.97|4417.37|4416.97|4415.99|4415.59|471
1647612600000|2022-03-18 14:10:00|4417.62|4417.22|4417.12|4416.72|4417.87|4417.47|4416.37|4415.97|900
1647612610000|2022-03-18 14:10:10|4416.62|4416.22|4420.62|4420.22|4420.87|4420.47|4416.62|4416.22|2081
1647612620000|2022-03-18 14:10:20|4420.37|4419.97|4421.62|4421.22|4421.87|4421.47|4419.62|4419.22|1465
1647612630000|2022-03-18 14:10:30|4421.37|4420.97|4422.87|4422.47|4422.87|4422.47|4421.37|4420.97|933
1647612640000|2022-03-18 14:10:40|4423.12|4422.72|4421.37|4420.97|4423.12|4422.72|4421.12|4420.72|938
1647612650000|2022-03-18 14:10:50|4421.62|4421.22|4422.12|4421.72|4422.37|4421.97|4421.62|4421.22|529
1647612660000|2022-03-18 14:11:00|4422.37|4421.97|4421.62|4421.22|4422.37|4421.97|4421.37|4420.97|694
1647612670000|2022-03-18 14:11:10|4421.87|4421.47|4421.62|4421.22|4421.87|4421.47|4420.87|4420.47|370
1647612680000|2022-03-18 14:11:20|4421.87|4421.47|4421.37|4420.97|4421.87|4421.47|4421.12|4420.72|257
1647612690000|2022-03-18 14:11:30|4421.24|4420.84|4421.37|4420.97|4421.37|4420.97|4420.62|4420.22|355
1647612700000|2022-03-18 14:11:40|4421.12|4420.72|4421.37|4420.97|4421.37|4420.97|4420.87|4420.47|638
1647612710000|2022-03-18 14:11:50|4421.62|4421.22|4421.12|4420.72|4421.87|4421.47|4420.87|4420.47|447
1647612720000|2022-03-18 14:12:00|4421.37|4420.97|4421.12|4420.72|4421.62|4421.22|4420.87|4420.47|448
1647612730000|2022-03-18 14:12:10|4421.24|4420.84|4421.37|4420.97|4421.87|4421.47|4420.87|4420.47|345
1647612740000|2022-03-18 14:12:20|4421.24|4420.84|4422.87|4422.47|4423.12|4422.72|4421.24|4420.84|817
1647612750000|2022-03-18 14:12:30|4423.12|4422.72|4422.62|4422.22|4423.37|4422.97|4422.37|4421.97|683
1647612760000|2022-03-18 14:12:40|4422.37|4421.97|4422.12|4421.72|4422.62|4422.22|4421.87|4421.47|874
1647612770000|2022-03-18 14:12:50|4421.87|4421.47|4423.12|4422.72|4423.12|4422.72|4421.87|4421.47|626
1647612780000|2022-03-18 14:13:00|4423.24|4422.84|4424.12|4423.72|4424.62|4424.22|4423.12|4422.72|1286
1647612790000|2022-03-18 14:13:10|4423.87|4423.47|4423.62|4423.22|4424.12|4423.72|4423.12|4422.72|554
1647612800000|2022-03-18 14:13:20|4423.87|4423.47|4422.62|4422.22|4423.87|4423.47|4422.49|4422.09|378
1647612810000|2022-03-18 14:13:30|4422.49|4422.09|4420.37|4419.97|4422.49|4422.09|4420.37|4419.97|900
1647612820000|2022-03-18 14:13:40|4420.12|4419.72|4419.49|4419.09|4420.12|4419.72|4419.37|4418.97|961
1647612830000|2022-03-18 14:13:50|4419.62|4419.22|4418.62|4418.22|4419.62|4419.22|4418.37|4417.97|812
1647612840000|2022-03-18 14:14:00|4418.37|4417.97|4419.87|4419.47|4420.37|4419.97|4418.24|4417.84|630
1647612850000|2022-03-18 14:14:10|4419.99|4419.59|4419.12|4418.72|4420.37|4419.97|4419.12|4418.72|520
1647612860000|2022-03-18 14:14:20|4418.87|4418.47|4418.62|4418.22|4419.12|4418.72|4418.62|4418.22|473
1647612870000|2022-03-18 14:14:30|4418.74|4418.34|4418.87|4418.47|4419.37|4418.97|4418.62|4418.22|464
1647612880000|2022-03-18 14:14:40|4419.12|4418.72|4417.62|4417.22|4419.12|4418.72|4417.62|4417.22|545
1647612890000|2022-03-18 14:14:50|4417.87|4417.47|4417.37|4416.97|4417.87|4417.47|4417.12|4416.72|507
1647612900000|2022-03-18 14:15:00|4417.62|4417.22|4418.62|4418.22|4418.87|4418.47|4417.62|4417.22|638
1647612910000|2022-03-18 14:15:10|4418.37|4417.97|4417.62|4417.22|4418.37|4417.97|4417.24|4416.84|560
1647612920000|2022-03-18 14:15:20|4417.87|4417.47|4417.49|4417.09|4418.12|4417.72|4417.49|4417.09|537
1647612930000|2022-03-18 14:15:30|4417.62|4417.22|4417.37|4416.97|4417.87|4417.47|4416.87|4416.47|434
1647612940000|2022-03-18 14:15:40|4417.12|4416.72|4416.62|4416.22|4417.37|4416.97|4415.87|4415.47|923
1647612950000|2022-03-18 14:15:50|4416.37|4415.97|4416.87|4416.47|4417.12|4416.72|4416.12|4415.72|405
1647612960000|2022-03-18 14:16:00|4417.12|4416.72|4417.37|4416.97|4417.37|4416.97|4416.37|4415.97|531
1647612970000|2022-03-18 14:16:10|4416.87|4416.47|4416.37|4415.97|4417.12|4416.72|4416.12|4415.72|302
1647612980000|2022-03-18 14:16:20|4416.12|4415.72|4415.12|4414.72|4416.62|4416.22|4414.87|4414.47|966
1647612990000|2022-03-18 14:16:30|4414.87|4414.47|4415.12|4414.72|4415.12|4414.72|4414.87|4414.47|290
1647613000000|2022-03-18 14:16:40|4414.87|4414.47|4413.87|4413.47|4414.87|4414.47|4413.87|4413.47|689
1647613010000|2022-03-18 14:16:50|4414.12|4413.72|4413.62|4413.22|4414.24|4413.84|4413.37|4412.97|345
1647613020000|2022-03-18 14:17:00|4413.37|4412.97|4413.37|4412.97|4414.37|4413.97|4413.12|4412.72|495
1647613030000|2022-03-18 14:17:10|4413.24|4412.84|4412.87|4412.47|4413.37|4412.97|4412.37|4411.97|692
1647613040000|2022-03-18 14:17:20|4412.62|4412.22|4413.12|4412.72|4413.62|4413.22|4412.62|4412.22|537
1647613050000|2022-03-18 14:17:30|4413.37|4412.97|4412.87|4412.47|4413.62|4413.22|4412.74|4412.34|328
1647613060000|2022-03-18 14:17:40|4413.12|4412.72|4413.12|4412.72|4413.87|4413.47|4412.87|4412.47|390
1647613070000|2022-03-18 14:17:50|4412.87|4412.47|4413.74|4413.34|4413.87|4413.47|4412.62|4412.22|488
1647613080000|2022-03-18 14:18:00|4413.87|4413.47|4413.37|4412.97|4414.74|4414.34|4413.37|4412.97|504
1647613090000|2022-03-18 14:18:10|4413.49|4413.09|4413.37|4412.97|4414.12|4413.72|4413.12|4412.72|432
1647613100000|2022-03-18 14:18:20|4413.12|4412.72|4413.62|4413.22|4413.62|4413.22|4413.12|4412.72|293
1647613110000|2022-03-18 14:18:30|4413.37|4412.97|4413.37|4412.97|4413.62|4413.22|4413.12|4412.72|354
1647613120000|2022-03-18 14:18:40|4413.12|4412.72|4412.87|4412.47|4413.12|4412.72|4412.87|4412.47|175
1647613130000|2022-03-18 14:18:50|4412.62|4412.22|4411.12|4410.72|4412.87|4412.47|4411.12|4410.72|812
1647613140000|2022-03-18 14:19:00|4410.87|4410.47|4410.87|4410.47|4410.99|4410.59|4410.62|4410.22|571
1647613150000|2022-03-18 14:19:10|4410.62|4410.22|4410.12|4409.72|4410.87|4410.47|4410.12|4409.72|559
1647613160000|2022-03-18 14:19:20|4410.37|4409.97|4410.12|4409.72|4410.62|4410.22|4410.12|4409.72|326
1647613170000|2022-03-18 14:19:30|4410.37|4409.97|4412.12|4411.72|4412.62|4412.22|4410.37|4409.97|813
1647613180000|2022-03-18 14:19:40|4411.87|4411.47|4412.87|4412.47|4413.12|4412.72|4411.87|4411.47|509
1647613190000|2022-03-18 14:19:50|4412.62|4412.22|4412.62|4412.22|4412.87|4412.47|4412.12|4411.72|349
1647613200000|2022-03-18 14:20:00|4412.87|4412.47|4411.37|4410.97|4412.87|4412.47|4411.37|4410.97|623
1647613210000|2022-03-18 14:20:10|4411.12|4410.72|4410.87|4410.47|4411.62|4411.22|4410.87|4410.47|449
1647613220000|2022-03-18 14:20:20|4410.99|4410.59|4411.12|4410.72|4411.87|4411.47|4410.62|4410.22|1062
1647613230000|2022-03-18 14:20:30|4411.24|4410.84|4410.87|4410.47|4411.37|4410.97|4410.87|4410.47|284
1647613240000|2022-03-18 14:20:40|4410.62|4410.22|4410.37|4409.97|4410.62|4410.22|4410.24|4409.84|495
1647613250000|2022-03-18 14:20:50|4410.62|4410.22|4410.12|4409.72|4410.62|4410.22|4409.62|4409.22|586
1647613260000|2022-03-18 14:21:00|4409.87|4409.47|4409.87|4409.47|4409.99|4409.59|4409.37|4408.97|588
1647613270000|2022-03-18 14:21:10|4409.62|4409.22|4409.37|4408.97|4409.87|4409.47|4409.12|4408.72|433
1647613280000|2022-03-18 14:21:20|4409.49|4409.09|4409.12|4408.72|4409.62|4409.22|4409.12|4408.72|231
1647613290000|2022-03-18 14:21:30|4408.87|4408.47|4410.12|4409.72|4410.24|4409.84|4408.87|4408.47|579
1647613300000|2022-03-18 14:21:40|4409.87|4409.47|4410.87|4410.47|4411.12|4410.72|4409.87|4409.47|430
1647613310000|2022-03-18 14:21:50|4411.12|4410.72|4410.37|4409.97|4411.12|4410.72|4410.12|4409.72|215
1647613320000|2022-03-18 14:22:00|4410.12|4409.72|4410.49|4410.09|4410.62|4410.22|4409.87|4409.47|356
1647613330000|2022-03-18 14:22:10|4410.62|4410.22|4412.87|4412.47|4413.12|4412.72|4410.62|4410.22|589
1647613340000|2022-03-18 14:22:20|4412.62|4412.22|4413.62|4413.22|4414.12|4413.72|4412.62|4412.22|499
1647613350000|2022-03-18 14:22:30|4413.87|4413.47|4413.87|4413.47|4414.37|4413.97|4413.12|4412.72|437
1647613360000|2022-03-18 14:22:40|4413.99|4413.59|4413.99|4413.59|4414.37|4413.97|4413.87|4413.47|308
1647613370000|2022-03-18 14:22:50|4413.87|4413.47|4414.87|4414.47|4415.12|4414.72|4413.87|4413.47|391
1647613380000|2022-03-18 14:23:00|4414.62|4414.22|4415.62|4415.22|4415.62|4415.22|4414.62|4414.22|474
1647613390000|2022-03-18 14:23:10|4415.37|4414.97|4415.87|4415.47|4415.87|4415.47|4415.37|4414.97|281
1647613400000|2022-03-18 14:23:20|4415.62|4415.22|4413.87|4413.47|4416.12|4415.72|4413.87|4413.47|785
1647613410000|2022-03-18 14:23:30|4414.12|4413.72|4413.37|4412.97|4414.12|4413.72|4413.37|4412.97|651
1647613420000|2022-03-18 14:23:40|4413.49|4413.09|4414.37|4413.97|4414.37|4413.97|4413.12|4412.72|323
1647613430000|2022-03-18 14:23:50|4414.62|4414.22|4415.12|4414.72|4415.62|4415.22|4414.62|4414.22|479
1647613440000|2022-03-18 14:24:00|4415.37|4414.97|4414.62|4414.22|4415.37|4414.97|4414.12|4413.72|227
1647613450000|2022-03-18 14:24:10|4414.37|4413.97|4413.87|4413.47|4414.37|4413.97|4413.37|4412.97|338
1647613460000|2022-03-18 14:24:20|4414.12|4413.72|4413.12|4412.72|4414.37|4413.97|4412.99|4412.59|332
1647613470000|2022-03-18 14:24:30|4413.37|4412.97|4414.12|4413.72|4414.12|4413.72|4413.12|4412.72|343
1647613480000|2022-03-18 14:24:40|4414.37|4413.97|4413.87|4413.47|4414.62|4414.22|4413.62|4413.22|471
1647613490000|2022-03-18 14:24:50|4414.12|4413.72|4413.62|4413.22|4414.12|4413.72|4413.12|4412.72|287
1647613500000|2022-03-18 14:25:00|4413.37|4412.97|4413.87|4413.47|4413.87|4413.47|4412.62|4412.22|446
1647613510000|2022-03-18 14:25:10|4414.12|4413.72|4414.37|4413.97|4414.37|4413.97|4413.87|4413.47|318
1647613520000|2022-03-18 14:25:20|4414.62|4414.22|4414.87|4414.47|4415.37|4414.97|4414.62|4414.22|461
1647613530000|2022-03-18 14:25:30|4415.12|4414.72|4415.24|4414.84|4415.24|4414.84|4414.62|4414.22|214
1647613540000|2022-03-18 14:25:40|4415.12|4414.72|4415.62|4415.22|4415.62|4415.22|4415.12|4414.72|258
1647613550000|2022-03-18 14:25:50|4415.37|4414.97|4415.87|4415.47|4416.12|4415.72|4415.12|4414.72|462
1647613560000|2022-03-18 14:26:00|4415.74|4415.34|4413.62|4413.22|4415.74|4415.34|4413.62|4413.22|600
1647613570000|2022-03-18 14:26:10|4413.87|4413.47|4413.87|4413.47|4414.12|4413.72|4413.62|4413.22|317
1647613580000|2022-03-18 14:26:20|4414.12|4413.72|4414.12|4413.72|4414.37|4413.97|4413.62|4413.22|417
1647613590000|2022-03-18 14:26:30|4414.62|4414.22|4414.62|4414.22|4414.87|4414.47|4414.37|4413.97|297
1647613600000|2022-03-18 14:26:40|4414.87|4414.47|4415.12|4414.72|4415.37|4414.97|4414.62|4414.22|201
1647613610000|2022-03-18 14:26:50|4415.37|4414.97|4416.37|4415.97|4416.37|4415.97|4415.24|4414.84|636
1647613620000|2022-03-18 14:27:00|4416.62|4416.22|4414.12|4413.72|4416.62|4416.22|4413.87|4413.47|849
1647613630000|2022-03-18 14:27:10|4414.24|4413.84|4414.62|4414.22|4414.87|4414.47|4413.62|4413.22|356
1647613640000|2022-03-18 14:27:20|4414.37|4413.97|4414.37|4413.97|4415.12|4414.72|4414.12|4413.72|205
1647613650000|2022-03-18 14:27:30|4414.12|4413.72|4413.37|4412.97|4414.12|4413.72|4412.99|4412.59|453
1647613660000|2022-03-18 14:27:40|4413.62|4413.22|4413.74|4413.34|4413.87|4413.47|4413.37|4412.97|412
1647613670000|2022-03-18 14:27:50|4413.87|4413.47|4414.12|4413.72|4414.37|4413.97|4413.74|4413.34|271
1647613680000|2022-03-18 14:28:00|4414.37|4413.97|4415.12|4414.72|4415.12|4414.72|4414.12|4413.72|306
1647613690000|2022-03-18 14:28:10|4414.99|4414.59|4414.24|4413.84|4415.12|4414.72|4414.12|4413.72|354
1647613700000|2022-03-18 14:28:20|4414.37|4413.97|4413.87|4413.47|4414.37|4413.97|4413.62|4413.22|239
1647613710000|2022-03-18 14:28:30|4414.12|4413.72|4413.87|4413.47|4414.37|4413.97|4413.87|4413.47|242
1647613720000|2022-03-18 14:28:40|4414.12|4413.72|4413.87|4413.47|4414.87|4414.47|4413.87|4413.47|266
1647613730000|2022-03-18 14:28:50|4413.62|4413.22|4414.87|4414.47|4414.87|4414.47|4413.62|4413.22|242
1647613740000|2022-03-18 14:29:00|4415.12|4414.72|4415.37|4414.97|4415.49|4415.09|4414.87|4414.47|325
1647613750000|2022-03-18 14:29:10|4415.12|4414.72|4414.37|4413.97|4415.12|4414.72|4413.99|4413.59|325
1647613760000|2022-03-18 14:29:20|4414.12|4413.72|4414.12|4413.72|4414.37|4413.97|4414.12|4413.72|181
1647613770000|2022-03-18 14:29:30|4414.37|4413.97|4414.62|4414.22|4414.74|4414.34|4414.12|4413.72|276
1647613780000|2022-03-18 14:29:40|4414.74|4414.34|4413.62|4413.22|4414.87|4414.47|4413.62|4413.22|490
1647613790000|2022-03-18 14:29:50|4413.37|4412.97|4414.12|4413.72|4415.12|4414.72|4413.37|4412.97|356
1647613800000|2022-03-18 14:30:00|4414.37|4413.97|4415.12|4414.72|4415.62|4415.22|4413.87|4413.47|456
1647613810000|2022-03-18 14:30:10|4414.87|4414.47|4412.37|4411.97|4414.87|4414.47|4412.37|4411.97|584
1647613820000|2022-03-18 14:30:20|4412.62|4412.22|4412.62|4412.22|4413.12|4412.72|4412.62|4412.22|565
1647613830000|2022-03-18 14:30:30|4412.87|4412.47|4413.12|4412.72|4413.37|4412.97|4412.87|4412.47|333
1647613840000|2022-03-18 14:30:40|4413.37|4412.97|4413.87|4413.47|4414.37|4413.97|4413.12|4412.72|457
1647613850000|2022-03-18 14:30:50|4413.62|4413.22|4414.62|4414.22|4414.62|4414.22|4413.62|4413.22|683
1647613860000|2022-03-18 14:31:00|4414.87|4414.47|4414.62|4414.22|4414.87|4414.47|4413.62|4413.22|383
1647613870000|2022-03-18 14:31:10|4414.87|4414.47|4414.37|4413.97|4414.99|4414.59|4414.12|4413.72|198
1647613880000|2022-03-18 14:31:20|4414.49|4414.09|4413.99|4413.59|4414.49|4414.09|4413.87|4413.47|214
1647613890000|2022-03-18 14:31:30|4414.12|4413.72|4414.87|4414.47|4415.37|4414.97|4413.87|4413.47|344
1647613900000|2022-03-18 14:31:40|4415.12|4414.72|4415.62|4415.22|4415.62|4415.22|4414.87|4414.47|499
1647613910000|2022-03-18 14:31:50|4415.37|4414.97|4417.99|4417.59|4418.37|4417.97|4415.37|4414.97|1887
1647613920000|2022-03-18 14:32:00|4418.12|4417.72|4418.12|4417.72|4418.74|4418.34|4417.87|4417.47|634
1647613930000|2022-03-18 14:32:10|4418.24|4417.84|4416.87|4416.47|4418.37|4417.97|4416.87|4416.47|651
1647613940000|2022-03-18 14:32:20|4416.62|4416.22|4416.49|4416.09|4416.87|4416.47|4415.37|4414.97|1011
1647613950000|2022-03-18 14:32:30|4416.62|4416.22|4415.37|4414.97|4416.62|4416.22|4415.12|4414.72|454
1647613960000|2022-03-18 14:32:40|4415.62|4415.22|4415.87|4415.47|4416.12|4415.72|4415.62|4415.22|303
1647613970000|2022-03-18 14:32:50|4416.12|4415.72|4416.37|4415.97|4416.37|4415.97|4415.62|4415.22|170
1647613980000|2022-03-18 14:33:00|4416.49|4416.09|4415.87|4415.47|4416.62|4416.22|4415.62|4415.22|276
1647613990000|2022-03-18 14:33:10|4416.12|4415.72|4414.87|4414.47|4416.12|4415.72|4414.62|4414.22|501
1647614000000|2022-03-18 14:33:20|4414.99|4414.59|4413.87|4413.47|4415.37|4414.97|4413.87|4413.47|528
1647614010000|2022-03-18 14:33:30|4413.37|4412.97|4412.12|4411.72|4413.62|4413.22|4411.87|4411.47|871
1647614020000|2022-03-18 14:33:40|4411.87|4411.47|4413.12|4412.72|4413.12|4412.72|4411.62|4411.22|382
1647614030000|2022-03-18 14:33:50|4413.37|4412.97|4413.87|4413.47|4413.87|4413.47|4412.87|4412.47|332
1647614040000|2022-03-18 14:34:00|4413.74|4413.34|4412.87|4412.47|4413.99|4413.59|4412.87|4412.47|376
1647614050000|2022-03-18 14:34:10|4412.37|4411.97|4411.87|4411.47|4412.37|4411.97|4411.49|4411.09|460
1647614060000|2022-03-18 14:34:20|4412.12|4411.72|4412.62|4412.22|4412.62|4412.22|4411.12|4410.72|343
1647614070000|2022-03-18 14:34:30|4412.87|4412.47|4413.62|4413.22|4413.62|4413.22|4412.37|4411.97|320
1647614080000|2022-03-18 14:34:40|4413.37|4412.97|4411.87|4411.47|4413.87|4413.47|4411.87|4411.47|427
1647614090000|2022-03-18 14:34:50|4411.62|4411.22|4412.37|4411.97|4412.62|4412.22|4411.62|4411.22|235
1647614100000|2022-03-18 14:35:00|4412.12|4411.72|4413.12|4412.72|4413.37|4412.97|4411.62|4411.22|293
1647614110000|2022-03-18 14:35:10|4412.87|4412.47|4413.62|4413.22|4413.62|4413.22|4412.62|4412.22|236
1647614120000|2022-03-18 14:35:20|4413.49|4413.09|4412.74|4412.34|4413.62|4413.22|4412.49|4412.09|196
1647614130000|2022-03-18 14:35:30|4412.62|4412.22|4412.74|4412.34|4413.37|4412.97|4412.62|4412.22|246
1647614140000|2022-03-18 14:35:40|4412.62|4412.22|4412.99|4412.59|4412.99|4412.59|4412.24|4411.84|212
1647614150000|2022-03-18 14:35:50|4412.87|4412.47|4412.37|4411.97|4412.87|4412.47|4411.87|4411.47|250
1647614160000|2022-03-18 14:36:00|4412.12|4411.72|4410.49|4410.09|4412.12|4411.72|4410.37|4409.97|559
1647614170000|2022-03-18 14:36:10|4410.12|4409.72|4409.12|4408.72|4410.37|4409.97|4409.12|4408.72|599
1647614180000|2022-03-18 14:36:20|4409.37|4408.97|4407.87|4407.47|4409.37|4408.97|4407.87|4407.47|850
1647614190000|2022-03-18 14:36:30|4407.62|4407.22|4407.87|4407.47|4408.12|4407.72|4407.12|4406.72|702
1647614200000|2022-03-18 14:36:40|4408.12|4407.72|4408.12|4407.72|4409.12|4408.72|4408.12|4407.72|680
1647614210000|2022-03-18 14:36:50|4407.87|4407.47|4408.12|4407.72|4408.12|4407.72|4407.12|4406.72|462
1647614220000|2022-03-18 14:37:00|4408.37|4407.97|4407.62|4407.22|4408.37|4407.97|4407.37|4406.97|472
1647614230000|2022-03-18 14:37:10|4407.37|4406.97|4407.37|4406.97|4407.87|4407.47|4407.12|4406.72|318
1647614240000|2022-03-18 14:37:20|4406.87|4406.47|4406.12|4405.72|4407.12|4406.72|4406.12|4405.72|790
1647614250000|2022-03-18 14:37:30|4405.87|4405.47|4404.37|4403.97|4405.87|4405.47|4404.37|4403.97|758
1647614260000|2022-03-18 14:37:40|4404.62|4404.22|4405.12|4404.72|4405.37|4404.97|4403.62|4403.22|1035
1647614270000|2022-03-18 14:37:50|4404.87|4404.47|4405.12|4404.72|4405.12|4404.72|4404.37|4403.97|581
1647614280000|2022-03-18 14:38:00|4404.87|4404.47|4406.12|4405.72|4406.37|4405.97|4404.87|4404.47|520
1647614290000|2022-03-18 14:38:10|4405.99|4405.59|4406.62|4406.22|4406.62|4406.22|4405.87|4405.47|208
1647614300000|2022-03-18 14:38:20|4406.49|4406.09|4406.37|4405.97|4406.49|4406.09|4405.87|4405.47|219
1647614310000|2022-03-18 14:38:30|4406.12|4405.72|4404.62|4404.22|4406.12|4405.72|4404.62|4404.22|548
1647614320000|2022-03-18 14:38:40|4404.37|4403.97|4404.12|4403.72|4404.87|4404.47|4403.87|4403.47|542
1647614330000|2022-03-18 14:38:50|4403.99|4403.59|4403.87|4403.47|4404.12|4403.72|4403.87|4403.47|432
1647614340000|2022-03-18 14:39:00|4404.12|4403.72|4405.12|4404.72|4405.12|4404.72|4403.37|4402.97|536
1647614350000|2022-03-18 14:39:10|4405.37|4404.97|4405.87|4405.47|4406.12|4405.72|4404.87|4404.47|381
1647614360000|2022-03-18 14:39:20|4405.62|4405.22|4405.37|4404.97|4405.87|4405.47|4405.37|4404.97|530
1647614370000|2022-03-18 14:39:30|4405.12|4404.72|4404.87|4404.47|4405.62|4405.22|4404.74|4404.34|292
1647614380000|2022-03-18 14:39:40|4404.99|4404.59|4404.62|4404.22|4405.12|4404.72|4404.62|4404.22|192
1647614390000|2022-03-18 14:39:50|4404.87|4404.47|4405.37|4404.97|4405.62|4405.22|4404.87|4404.47|271
1647614400000|2022-03-18 14:40:00|4405.12|4404.72|4405.12|4404.72|4405.12|4404.72|4404.62|4404.22|257
1647614410000|2022-03-18 14:40:10|4404.87|4404.47|4404.12|4403.72|4404.87|4404.47|4404.12|4403.72|234
1647614420000|2022-03-18 14:40:20|4403.99|4403.59|4404.37|4403.97|4404.62|4404.22|4403.87|4403.47|237
1647614430000|2022-03-18 14:40:30|4404.12|4403.72|4402.62|4402.22|4404.37|4403.97|4402.37|4401.97|589
1647614440000|2022-03-18 14:40:40|4402.74|4402.34|4403.12|4402.72|4403.37|4402.97|4402.49|4402.09|363
1647614450000|2022-03-18 14:40:50|4403.37|4402.97|4403.12|4402.72|4403.37|4402.97|4402.87|4402.47|281
1647614460000|2022-03-18 14:41:00|4403.62|4403.22|4406.24|4405.84|4406.37|4405.97|4403.62|4403.22|638
1647614470000|2022-03-18 14:41:10|4406.37|4405.97|4405.87|4405.47|4406.37|4405.97|4405.37|4404.97|383
1647614480000|2022-03-18 14:41:20|4406.12|4405.72|4407.37|4406.97|4407.49|4407.09|4406.12|4405.72|459
1647614490000|2022-03-18 14:41:30|4407.24|4406.84|4407.37|4406.97|4407.37|4406.97|4406.74|4406.34|515
1647614500000|2022-03-18 14:41:40|4407.12|4406.72|4407.87|4407.47|4408.12|4407.72|4407.12|4406.72|565
1647614510000|2022-03-18 14:41:50|4407.74|4407.34|4407.87|4407.47|4408.12|4407.72|4407.37|4406.97|325
1647614520000|2022-03-18 14:42:00|4408.12|4407.72|4408.62|4408.22|4409.62|4409.22|4408.12|4407.72|1045
1647614530000|2022-03-18 14:42:10|4408.37|4407.97|4406.87|4406.47|4408.37|4407.97|4406.87|4406.47|368
1647614540000|2022-03-18 14:42:20|4407.12|4406.72|4406.62|4406.22|4407.37|4406.97|4406.37|4405.97|278
1647614550000|2022-03-18 14:42:30|4406.37|4405.97|4408.37|4407.97|4408.37|4407.97|4406.37|4405.97|453
1647614560000|2022-03-18 14:42:40|4408.49|4408.09|4408.87|4408.47|4408.87|4408.47|4408.37|4407.97|183
1647614570000|2022-03-18 14:42:50|4408.62|4408.22|4408.87|4408.47|4409.12|4408.72|4408.37|4407.97|240
1647614580000|2022-03-18 14:43:00|4408.62|4408.22|4409.37|4408.97|4409.62|4409.22|4408.62|4408.22|356
1647614590000|2022-03-18 14:43:10|4409.12|4408.72|4410.12|4409.72|4410.37|4409.97|4409.12|4408.72|562
1647614600000|2022-03-18 14:43:20|4410.37|4409.97|4409.49|4409.09|4410.62|4410.22|4409.12|4408.72|359
1647614610000|2022-03-18 14:43:30|4409.62|4409.22|4409.74|4409.34|4410.12|4409.72|4409.62|4409.22|234
1647614620000|2022-03-18 14:43:40|4409.62|4409.22|4409.12|4408.72|4409.74|4409.34|4408.62|4408.22|305
1647614630000|2022-03-18 14:43:50|4408.87|4408.47|4408.99|4408.59|4409.62|4409.22|4408.74|4408.34|203
1647614640000|2022-03-18 14:44:00|4408.87|4408.47|4409.62|4409.22|4409.62|4409.22|4408.62|4408.22|212
1647614650000|2022-03-18 14:44:10|4409.12|4408.72|4408.12|4407.72|4409.12|4408.72|4408.12|4407.72|323
1647614660000|2022-03-18 14:44:20|4407.87|4407.47|4408.37|4407.97|4408.37|4407.97|4407.87|4407.47|160
1647614670000|2022-03-18 14:44:30|4408.12|4407.72|4407.87|4407.47|4408.62|4408.22|4407.87|4407.47|197
1647614680000|2022-03-18 14:44:40|4407.99|4407.59|4407.62|4407.22|4408.37|4407.97|4407.62|4407.22|193
1647614690000|2022-03-18 14:44:50|4407.37|4406.97|4408.12|4407.72|4408.12|4407.72|4407.37|4406.97|116
1647614700000|2022-03-18 14:45:00|4407.87|4407.47|4409.37|4408.97|4409.49|4409.09|4407.37|4406.97|342
1647614710000|2022-03-18 14:45:10|4409.12|4408.72|4409.12|4408.72|4409.37|4408.97|4408.49|4408.09|184
1647614720000|2022-03-18 14:45:20|4409.37|4408.97|4409.12|4408.72|4409.87|4409.47|4409.12|4408.72|543
1647614730000|2022-03-18 14:45:30|4409.37|4408.97|4408.87|4408.47|4410.12|4409.72|4408.87|4408.47|327
1647614740000|2022-03-18 14:45:40|4408.62|4408.22|4408.12|4407.72|4408.74|4408.34|4407.37|4406.97|364
1647614750000|2022-03-18 14:45:50|4407.99|4407.59|4408.99|4408.59|4408.99|4408.59|4407.87|4407.47|258
1647614760000|2022-03-18 14:46:00|4409.12|4408.72|4409.37|4408.97|4409.49|4409.09|4408.74|4408.34|162
1647614770000|2022-03-18 14:46:10|4409.87|4409.47|4409.62|4409.22|4410.37|4409.97|4409.12|4408.72|429
1647614780000|2022-03-18 14:46:20|4409.74|4409.34|4409.74|4409.34|4410.12|4409.72|4409.37|4408.97|127
1647614790000|2022-03-18 14:46:30|4409.87|4409.47|4409.12|4408.72|4409.87|4409.47|4409.12|4408.72|167
1647614800000|2022-03-18 14:46:40|4408.87|4408.47|4409.12|4408.72|4409.24|4408.84|4408.62|4408.22|147
1647614810000|2022-03-18 14:46:50|4409.24|4408.84|4410.12|4409.72|4410.12|4409.72|4409.12|4408.72|188
1647614820000|2022-03-18 14:47:00|4410.37|4409.97|4410.74|4410.34|4410.87|4410.47|4410.12|4409.72|536
1647614830000|2022-03-18 14:47:10|4410.62|4410.22|4409.99|4409.59|4411.37|4410.97|4409.87|4409.47|293
1647614840000|2022-03-18 14:47:20|4409.87|4409.47|4409.12|4408.72|4409.87|4409.47|4408.99|4408.59|280
1647614850000|2022-03-18 14:47:30|4409.24|4408.84|4408.87|4408.47|4409.49|4409.09|4408.62|4408.22|316
1647614860000|2022-03-18 14:47:40|4408.62|4408.22|4409.12|4408.72|4409.62|4409.22|4408.62|4408.22|198
1647614870000|2022-03-18 14:47:50|4409.62|4409.22|4409.74|4409.34|4409.74|4409.34|4409.12|4408.72|153
1647614880000|2022-03-18 14:48:00|4409.87|4409.47|4411.37|4410.97|4411.37|4410.97|4409.62|4409.22|295
1647614890000|2022-03-18 14:48:10|4411.12|4410.72|4410.62|4410.22|4411.37|4410.97|4410.12|4409.72|238
1647614900000|2022-03-18 14:48:20|4410.74|4410.34|4411.12|4410.72|4411.87|4411.47|4410.74|4410.34|449
1647614910000|2022-03-18 14:48:30|4411.37|4410.97|4410.62|4410.22|4411.37|4410.97|4410.62|4410.22|207
1647614920000|2022-03-18 14:48:40|4410.37|4409.97|4410.12|4409.72|4410.62|4410.22|4410.12|4409.72|231
1647614930000|2022-03-18 14:48:50|4409.87|4409.47|4409.62|4409.22|4410.12|4409.72|4409.37|4408.97|152
1647614940000|2022-03-18 14:49:00|4409.87|4409.47|4408.87|4408.47|4409.87|4409.47|4408.87|4408.47|223
1647614950000|2022-03-18 14:49:10|4408.99|4408.59|4408.12|4407.72|4409.12|4408.72|4408.12|4407.72|304
1647614960000|2022-03-18 14:49:20|4407.87|4407.47|4408.24|4407.84|4408.37|4407.97|4407.62|4407.22|395
1647614970000|2022-03-18 14:49:30|4408.49|4408.09|4407.12|4406.72|4408.62|4408.22|4407.12|4406.72|502
1647614980000|2022-03-18 14:49:40|4406.87|4406.47|4405.62|4405.22|4406.87|4406.47|4405.37|4404.97|788
1647614990000|2022-03-18 14:49:50|4405.49|4405.09|4404.87|4404.47|4405.62|4405.22|4404.87|4404.47|643
1647615000000|2022-03-18 14:50:00|4405.12|4404.72|4403.87|4403.47|4405.12|4404.72|4403.37|4402.97|703
1647615010000|2022-03-18 14:50:10|4403.74|4403.34|4401.62|4401.22|4403.74|4403.34|4401.62|4401.22|778
1647615020000|2022-03-18 14:50:20|4401.87|4401.47|4401.62|4401.22|4402.12|4401.72|4401.12|4400.72|587
1647615030000|2022-03-18 14:50:30|4401.37|4400.97|4403.37|4402.97|4404.37|4403.97|4401.37|4400.97|738
1647615040000|2022-03-18 14:50:40|4403.12|4402.72|4405.62|4405.22|4405.87|4405.47|4403.12|4402.72|568
1647615050000|2022-03-18 14:50:50|4405.87|4405.47|4406.24|4405.84|4406.37|4405.97|4405.62|4405.22|347
1647615060000|2022-03-18 14:51:00|4406.37|4405.97|4406.12|4405.72|4406.62|4406.22|4405.37|4404.97|586
1647615070000|2022-03-18 14:51:10|4406.24|4405.84|4404.12|4403.72|4406.24|4405.84|4403.37|4402.97|478
1647615080000|2022-03-18 14:51:20|4403.99|4403.59|4403.49|4403.09|4404.12|4403.72|4403.37|4402.97|190
1647615090000|2022-03-18 14:51:30|4403.62|4403.22|4403.37|4402.97|4405.12|4404.72|4403.37|4402.97|399
1647615100000|2022-03-18 14:51:40|4403.49|4403.09|4404.37|4403.97|4404.49|4404.09|4403.37|4402.97|154
1647615110000|2022-03-18 14:51:50|4404.62|4404.22|4404.87|4404.47|4404.87|4404.47|4404.37|4403.97|129
1647615120000|2022-03-18 14:52:00|4405.37|4404.97|4404.12|4403.72|4405.37|4404.97|4403.87|4403.47|205
1647615130000|2022-03-18 14:52:10|4404.24|4403.84|4403.12|4402.72|4404.24|4403.84|4402.87|4402.47|314
1647615140000|2022-03-18 14:52:20|4402.87|4402.47|4404.12|4403.72|4404.62|4404.22|4402.87|4402.47|194
1647615150000|2022-03-18 14:52:30|4404.37|4403.97|4404.12|4403.72|4404.87|4404.47|4404.12|4403.72|199
1647615160000|2022-03-18 14:52:40|4404.37|4403.97|4404.37|4403.97|4404.74|4404.34|4404.12|4403.72|262
1647615170000|2022-03-18 14:52:50|4404.24|4403.84|4404.12|4403.72|4404.37|4403.97|4403.12|4402.72|231
1647615180000|2022-03-18 14:53:00|4404.24|4403.84|4406.37|4405.97|4406.37|4405.97|4404.24|4403.84|373
1647615190000|2022-03-18 14:53:10|4405.87|4405.47|4406.62|4406.22|4406.87|4406.47|4405.87|4405.47|222
1647615200000|2022-03-18 14:53:20|4406.37|4405.97|4407.12|4406.72|4407.12|4406.72|4406.37|4405.97|480
1647615210000|2022-03-18 14:53:30|4407.24|4406.84|4407.37|4406.97|4407.62|4407.22|4407.12|4406.72|183
1647615220000|2022-03-18 14:53:40|4407.49|4407.09|4406.37|4405.97|4407.74|4407.34|4406.37|4405.97|217
1647615230000|2022-03-18 14:53:50|4406.62|4406.22|4407.37|4406.97|4407.37|4406.97|4406.12|4405.72|183
1647615240000|2022-03-18 14:54:00|4407.24|4406.84|4406.37|4405.97|4407.24|4406.84|4406.12|4405.72|200
1647615250000|2022-03-18 14:54:10|4406.12|4405.72|4407.37|4406.97|4407.62|4407.22|4406.12|4405.72|133
1647615260000|2022-03-18 14:54:20|4407.24|4406.84|4407.12|4406.72|4407.37|4406.97|4406.62|4406.22|149
1647615270000|2022-03-18 14:54:30|4407.24|4406.84|4407.37|4406.97|4407.37|4406.97|4406.62|4406.22|196
1647615280000|2022-03-18 14:54:40|4407.12|4406.72|4407.12|4406.72|4407.87|4407.47|4406.87|4406.47|535
1647615290000|2022-03-18 14:54:50|4407.37|4406.97|4408.12|4407.72|4408.12|4407.72|4407.24|4406.84|172
1647615300000|2022-03-18 14:55:00|4408.24|4407.84|4406.87|4406.47|4408.62|4408.22|4406.87|4406.47|413
1647615310000|2022-03-18 14:55:10|4406.62|4406.22|4407.12|4406.72|4407.12|4406.72|4406.37|4405.97|252
1647615320000|2022-03-18 14:55:20|4406.87|4406.47|4406.87|4406.47|4406.87|4406.47|4406.37|4405.97|201
1647615330000|2022-03-18 14:55:30|4406.62|4406.22|4408.87|4408.47|4409.37|4408.97|4406.37|4405.97|658
1647615340000|2022-03-18 14:55:40|4408.49|4408.09|4409.87|4409.47|4409.87|4409.47|4408.37|4407.97|314
1647615350000|2022-03-18 14:55:50|4409.62|4409.22|4409.37|4408.97|4409.87|4409.47|4409.24|4408.84|302
1647615360000|2022-03-18 14:56:00|4409.12|4408.72|4409.62|4409.22|4409.62|4409.22|4408.62|4408.22|255
1647615370000|2022-03-18 14:56:10|4409.74|4409.34|4410.12|4409.72|4410.37|4409.97|4409.62|4409.22|360
1647615380000|2022-03-18 14:56:20|4410.37|4409.97|4410.37|4409.97|4410.49|4410.09|4409.62|4409.22|214
1647615390000|2022-03-18 14:56:30|4410.62|4410.22|4410.87|4410.47|4411.24|4410.84|4410.62|4410.22|349
1647615400000|2022-03-18 14:56:40|4410.99|4410.59|4410.87|4410.47|4410.99|4410.59|4410.37|4409.97|239
1647615410000|2022-03-18 14:56:50|4411.12|4410.72|4411.62|4411.22|4411.62|4411.22|4410.87|4410.47|298
1647615420000|2022-03-18 14:57:00|4411.49|4411.09|4412.12|4411.72|4412.37|4411.97|4411.37|4410.97|428
1647615430000|2022-03-18 14:57:10|4412.24|4411.84|4411.62|4411.22|4412.24|4411.84|4411.62|4411.22|327
1647615440000|2022-03-18 14:57:20|4411.37|4410.97|4412.12|4411.72|4412.37|4411.97|4411.37|4410.97|222
1647615450000|2022-03-18 14:57:30|4412.37|4411.97|4411.62|4411.22|4412.37|4411.97|4411.62|4411.22|205
1647615460000|2022-03-18 14:57:40|4411.87|4411.47|4412.62|4412.22|4412.62|4412.22|4411.87|4411.47|426
1647615470000|2022-03-18 14:57:50|4412.37|4411.97|4412.37|4411.97|4412.87|4412.47|4412.12|4411.72|245
1647615480000|2022-03-18 14:58:00|4412.62|4412.22|4410.62|4410.22|4412.62|4412.22|4410.37|4409.97|581
1647615490000|2022-03-18 14:58:10|4410.87|4410.47|4410.49|4410.09|4411.37|4410.97|4410.37|4409.97|276
1647615500000|2022-03-18 14:58:20|4410.37|4409.97|4410.37|4409.97|4410.87|4410.47|4410.12|4409.72|276
1647615510000|2022-03-18 14:58:30|4410.49|4410.09|4410.99|4410.59|4410.99|4410.59|4410.37|4409.97|219
1647615520000|2022-03-18 14:58:40|4411.12|4410.72|4410.87|4410.47|4411.12|4410.72|4410.12|4409.72|150
1647615530000|2022-03-18 14:58:50|4410.62|4410.22|4410.12|4409.72|4410.62|4410.22|4409.87|4409.47|228
1647615540000|2022-03-18 14:59:00|4410.37|4409.97|4410.12|4409.72|4410.37|4409.97|4409.62|4409.22|276
1647615550000|2022-03-18 14:59:10|4409.87|4409.47|4410.99|4410.59|4411.12|4410.72|4409.87|4409.47|278
1647615560000|2022-03-18 14:59:20|4411.12|4410.72|4409.87|4409.47|4411.12|4410.72|4409.87|4409.47|243
1647615570000|2022-03-18 14:59:30|4409.62|4409.22|4410.62|4410.22|4410.62|4410.22|4409.62|4409.22|171
1647615580000|2022-03-18 14:59:40|4410.87|4410.47|4410.62|4410.22|4410.87|4410.47|4410.24|4409.84|127
1647615590000|2022-03-18 14:59:50|4410.37|4409.97|4411.87|4411.47|4411.87|4411.47|4410.37|4409.97|200
1647615600000|2022-03-18 15:00:00|4412.37|4411.97|4410.37|4409.97|4412.37|4411.97|4410.37|4409.97|666
1647615610000|2022-03-18 15:00:10|4410.62|4410.22|4410.87|4410.47|4411.62|4411.22|4410.37|4409.97|378
1647615620000|2022-03-18 15:00:20|4410.62|4410.22|4413.12|4412.72|4414.12|4413.72|4410.62|4410.22|854
1647615630000|2022-03-18 15:00:30|4413.37|4412.97|4415.24|4414.84|4415.37|4414.97|4413.37|4412.97|861
1647615640000|2022-03-18 15:00:40|4415.12|4414.72|4415.62|4415.22|4415.87|4415.47|4414.87|4414.47|935
1647615650000|2022-03-18 15:00:50|4415.49|4415.09|4415.62|4415.22|4416.12|4415.72|4415.12|4414.72|493
1647615660000|2022-03-18 15:01:00|4415.37|4414.97|4413.62|4413.22|4415.37|4414.97|4413.49|4413.09|615
1647615670000|2022-03-18 15:01:10|4413.49|4413.09|4415.12|4414.72|4415.37|4414.97|4413.49|4413.09|286
1647615680000|2022-03-18 15:01:20|4415.24|4414.84|4414.87|4414.47|4415.74|4415.34|4414.74|4414.34|398
1647615690000|2022-03-18 15:01:30|4415.12|4414.72|4414.37|4413.97|4415.12|4414.72|4414.37|4413.97|219
1647615700000|2022-03-18 15:01:40|4414.87|4414.47|4415.37|4414.97|4415.62|4415.22|4414.87|4414.47|477
1647615710000|2022-03-18 15:01:50|4415.49|4415.09|4415.62|4415.22|4415.87|4415.47|4415.37|4414.97|250
1647615720000|2022-03-18 15:02:00|4415.74|4415.34|4416.37|4415.97|4416.87|4416.47|4415.62|4415.22|562
1647615730000|2022-03-18 15:02:10|4416.49|4416.09|4417.12|4416.72|4417.12|4416.72|4416.37|4415.97|345
1647615740000|2022-03-18 15:02:20|4416.87|4416.47|4416.37|4415.97|4416.87|4416.47|4416.12|4415.72|409
1647615750000|2022-03-18 15:02:30|4416.62|4416.22|4417.12|4416.72|4417.12|4416.72|4416.37|4415.97|246
1647615760000|2022-03-18 15:02:40|4416.87|4416.47|4416.12|4415.72|4416.87|4416.47|4415.87|4415.47|463
1647615770000|2022-03-18 15:02:50|4415.87|4415.47|4416.37|4415.97|4416.37|4415.97|4415.87|4415.47|256
1647615780000|2022-03-18 15:03:00|4416.12|4415.72|4416.62|4416.22|4416.62|4416.22|4415.87|4415.47|276
1647615790000|2022-03-18 15:03:10|4416.37|4415.97|4416.12|4415.72|4416.62|4416.22|4415.87|4415.47|194
1647615800000|2022-03-18 15:03:20|4415.87|4415.47|4415.87|4415.47|4416.37|4415.97|4415.87|4415.47|277
1647615810000|2022-03-18 15:03:30|4416.12|4415.72|4415.37|4414.97|4416.12|4415.72|4414.62|4414.22|624
1647615820000|2022-03-18 15:03:40|4415.12|4414.72|4416.12|4415.72|4416.87|4416.47|4415.12|4414.72|1816
1647615830000|2022-03-18 15:03:50|4416.37|4415.97|4416.12|4415.72|4416.49|4416.09|4416.12|4415.72|267
1647615840000|2022-03-18 15:04:00|4415.62|4415.22|4416.24|4415.84|4416.37|4415.97|4415.37|4414.97|439
1647615850000|2022-03-18 15:04:10|4416.37|4415.97|4417.12|4416.72|4417.62|4417.22|4416.12|4415.72|422
1647615860000|2022-03-18 15:04:20|4417.37|4416.97|4417.62|4417.22|4417.62|4417.22|4417.12|4416.72|223
1647615870000|2022-03-18 15:04:30|4417.37|4416.97|4417.37|4416.97|4417.62|4417.22|4417.37|4416.97|263
1647615880000|2022-03-18 15:04:40|4417.49|4417.09|4416.87|4416.47|4417.62|4417.22|4416.62|4416.22|251
1647615890000|2022-03-18 15:04:50|4416.62|4416.22|4416.99|4416.59|4417.12|4416.72|4416.24|4415.84|327
1647615900000|2022-03-18 15:05:00|4417.12|4416.72|4416.37|4415.97|4417.24|4416.84|4415.87|4415.47|494
1647615910000|2022-03-18 15:05:10|4416.12|4415.72|4415.62|4415.22|4416.37|4415.97|4415.62|4415.22|216
1647615920000|2022-03-18 15:05:20|4415.87|4415.47|4415.37|4414.97|4415.87|4415.47|4415.12|4414.72|395
1647615930000|2022-03-18 15:05:30|4415.12|4414.72|4415.87|4415.47|4415.87|4415.47|4415.12|4414.72|256
1647615940000|2022-03-18 15:05:40|4415.74|4415.34|4415.37|4414.97|4415.87|4415.47|4415.24|4414.84|111
1647615950000|2022-03-18 15:05:50|4415.12|4414.72|4415.62|4415.22|4415.62|4415.22|4415.12|4414.72|282
1647615960000|2022-03-18 15:06:00|4415.74|4415.34|4415.49|4415.09|4415.74|4415.34|4415.12|4414.72|182
1647615970000|2022-03-18 15:06:10|4415.62|4415.22|4415.87|4415.47|4415.87|4415.47|4415.12|4414.72|289
1647615980000|2022-03-18 15:06:20|4415.62|4415.22|4416.12|4415.72|4416.37|4415.97|4415.62|4415.22|197
1647615990000|2022-03-18 15:06:30|4416.37|4415.97|4416.62|4416.22|4416.87|4416.47|4416.24|4415.84|307
1647616000000|2022-03-18 15:06:40|4416.74|4416.34|4417.37|4416.97|4417.37|4416.97|4416.62|4416.22|185
1647616010000|2022-03-18 15:06:50|4417.62|4417.22|4418.37|4417.97|4418.37|4417.97|4417.37|4416.97|441
1647616020000|2022-03-18 15:07:00|4418.24|4417.84|4419.62|4419.22|4419.62|4419.22|4418.24|4417.84|881
1647616030000|2022-03-18 15:07:10|4419.37|4418.97|4419.12|4418.72|4420.12|4419.72|4418.87|4418.47|785
1647616040000|2022-03-18 15:07:20|4418.87|4418.47|4419.49|4419.09|4419.62|4419.22|4418.62|4418.22|428
1647616050000|2022-03-18 15:07:30|4419.62|4419.22|4419.62|4419.22|4420.12|4419.72|4419.49|4419.09|324
1647616060000|2022-03-18 15:07:40|4419.37|4418.97|4418.37|4417.97|4419.37|4418.97|4418.37|4417.97|428
1647616070000|2022-03-18 15:07:50|4418.62|4418.22|4419.87|4419.47|4420.12|4419.72|4418.37|4417.97|359
1647616080000|2022-03-18 15:08:00|4420.12|4419.72|4420.37|4419.97|4420.62|4420.22|4419.87|4419.47|291
1647616090000|2022-03-18 15:08:10|4420.12|4419.72|4420.87|4420.47|4421.12|4420.72|4420.12|4419.72|269
1647616100000|2022-03-18 15:08:20|4421.12|4420.72|4420.12|4419.72|4421.12|4420.72|4419.87|4419.47|288
1647616110000|2022-03-18 15:08:30|4419.87|4419.47|4420.62|4420.22|4420.87|4420.47|4419.87|4419.47|191
1647616120000|2022-03-18 15:08:40|4420.49|4420.09|4420.12|4419.72|4420.62|4420.22|4420.12|4419.72|202
1647616130000|2022-03-18 15:08:50|4420.37|4419.97|4420.12|4419.72|4420.62|4420.22|4419.87|4419.47|194
1647616140000|2022-03-18 15:09:00|4420.24|4419.84|4420.37|4419.97|4420.37|4419.97|4419.87|4419.47|325
1647616150000|2022-03-18 15:09:10|4420.12|4419.72|4419.37|4418.97|4420.12|4419.72|4419.24|4418.84|328
1647616160000|2022-03-18 15:09:20|4419.12|4418.72|4418.87|4418.47|4419.12|4418.72|4418.87|4418.47|254
1647616170000|2022-03-18 15:09:30|4419.12|4418.72|4419.12|4418.72|4419.62|4419.22|4419.12|4418.72|235
1647616180000|2022-03-18 15:09:40|4419.37|4418.97|4418.87|4418.47|4419.37|4418.97|4418.87|4418.47|184
1647616190000|2022-03-18 15:09:50|4419.12|4418.72|4419.12|4418.72|4419.12|4418.72|4418.74|4418.34|197
1647616200000|2022-03-18 15:10:00|4419.24|4418.84|4419.62|4419.22|4419.62|4419.22|4418.87|4418.47|245
1647616210000|2022-03-18 15:10:10|4419.37|4418.97|4418.62|4418.22|4419.37|4418.97|4418.62|4418.22|160
1647616220000|2022-03-18 15:10:20|4418.87|4418.47|4418.12|4417.72|4418.87|4418.47|4418.12|4417.72|398
1647616230000|2022-03-18 15:10:30|4418.37|4417.97|4418.62|4418.22|4418.87|4418.47|4418.12|4417.72|393
1647616240000|2022-03-18 15:10:40|4417.74|4417.34|4417.12|4416.72|4417.87|4417.47|4416.87|4416.47|600
1647616250000|2022-03-18 15:10:50|4416.87|4416.47|4417.87|4417.47|4418.12|4417.72|4416.87|4416.47|194
1647616260000|2022-03-18 15:11:00|4417.62|4417.22|4417.12|4416.72|4418.12|4417.72|4417.12|4416.72|406
1647616270000|2022-03-18 15:11:10|4417.37|4416.97|4417.62|4417.22|4417.87|4417.47|4417.12|4416.72|243
1647616280000|2022-03-18 15:11:20|4417.37|4416.97|4417.37|4416.97|4417.62|4417.22|4416.87|4416.47|203
1647616290000|2022-03-18 15:11:30|4417.12|4416.72|4417.74|4417.34|4417.87|4417.47|4417.12|4416.72|143
1647616300000|2022-03-18 15:11:40|4417.87|4417.47|4418.12|4417.72|4418.12|4417.72|4417.74|4417.34|125
1647616310000|2022-03-18 15:11:50|4418.37|4417.97|4419.37|4418.97|4419.37|4418.97|4418.37|4417.97|277
1647616320000|2022-03-18 15:12:00|4419.62|4419.22|4419.87|4419.47|4420.12|4419.72|4419.62|4419.22|245
1647616330000|2022-03-18 15:12:10|4419.62|4419.22|4419.37|4418.97|4419.87|4419.47|4419.12|4418.72|206
1647616340000|2022-03-18 15:12:20|4419.62|4419.22|4420.37|4419.97|4420.37|4419.97|4419.37|4418.97|183
1647616350000|2022-03-18 15:12:30|4420.62|4420.22|4420.62|4420.22|4420.87|4420.47|4420.37|4419.97|212
1647616360000|2022-03-18 15:12:40|4420.37|4419.97|4420.62|4420.22|4420.87|4420.47|4420.12|4419.72|264
1647616370000|2022-03-18 15:12:50|4420.37|4419.97|4420.87|4420.47|4421.12|4420.72|4420.37|4419.97|177
1647616380000|2022-03-18 15:13:00|4420.62|4420.22|4421.12|4420.72|4421.12|4420.72|4420.37|4419.97|281
1647616390000|2022-03-18 15:13:10|4420.87|4420.47|4420.87|4420.47|4421.12|4420.72|4420.87|4420.47|169
1647616400000|2022-03-18 15:13:20|4421.12|4420.72|4422.37|4421.97|4422.37|4421.97|4421.12|4420.72|660
1647616410000|2022-03-18 15:13:30|4422.12|4421.72|4422.12|4421.72|4422.37|4421.97|4421.62|4421.22|261
1647616420000|2022-03-18 15:13:40|4421.87|4421.47|4421.87|4421.47|4421.87|4421.47|4421.12|4420.72|246
1647616430000|2022-03-18 15:13:50|4421.62|4421.22|4421.87|4421.47|4421.99|4421.59|4421.62|4421.22|138
1647616440000|2022-03-18 15:14:00|4421.74|4421.34|4422.12|4421.72|4422.62|4422.22|4421.74|4421.34|298
1647616450000|2022-03-18 15:14:10|4421.99|4421.59|4421.62|4421.22|4422.12|4421.72|4421.62|4421.22|344
1647616460000|2022-03-18 15:14:20|4421.37|4420.97|4421.12|4420.72|4421.74|4421.34|4420.99|4420.59|334
1647616470000|2022-03-18 15:14:30|4420.87|4420.47|4420.12|4419.72|4420.87|4420.47|4420.12|4419.72|538
1647616480000|2022-03-18 15:14:40|4419.87|4419.47|4418.62|4418.22|4419.87|4419.47|4418.37|4417.97|798
1647616490000|2022-03-18 15:14:50|4418.12|4417.72|4417.62|4417.22|4418.37|4417.97|4417.37|4416.97|924
1647616500000|2022-03-18 15:15:00|4417.37|4416.97|4416.12|4415.72|4417.37|4416.97|4415.87|4415.47|726
1647616510000|2022-03-18 15:15:10|4415.87|4415.47|4416.62|4416.22|4416.87|4416.47|4415.87|4415.47|731
1647616520000|2022-03-18 15:15:20|4416.74|4416.34|4416.87|4416.47|4417.12|4416.72|4416.62|4416.22|417
1647616530000|2022-03-18 15:15:30|4416.74|4416.34|4416.87|4416.47|4417.12|4416.72|4416.37|4415.97|556
1647616540000|2022-03-18 15:15:40|4416.99|4416.59|4418.62|4418.22|4418.62|4418.22|4416.87|4416.47|581
1647616550000|2022-03-18 15:15:50|4418.37|4417.97|4418.12|4417.72|4418.49|4418.09|4417.87|4417.47|159
1647616560000|2022-03-18 15:16:00|4418.37|4417.97|4417.87|4417.47|4418.37|4417.97|4417.62|4417.22|197
1647616570000|2022-03-18 15:16:10|4417.62|4417.22|4417.62|4417.22|4417.87|4417.47|4417.49|4417.09|298
1647616580000|2022-03-18 15:16:20|4417.37|4416.97|4415.12|4414.72|4417.87|4417.47|4414.87|4414.47|705
1647616590000|2022-03-18 15:16:30|4414.99|4414.59|4414.12|4413.72|4414.99|4414.59|4413.37|4412.97|1417
1647616600000|2022-03-18 15:16:40|4413.87|4413.47|4415.37|4414.97|4415.62|4415.22|4413.62|4413.22|623
1647616610000|2022-03-18 15:16:50|4415.62|4415.22|4414.24|4413.84|4415.62|4415.22|4413.87|4413.47|380
1647616620000|2022-03-18 15:17:00|4414.12|4413.72|4414.87|4414.47|4414.99|4414.59|4414.12|4413.72|232
1647616630000|2022-03-18 15:17:10|4415.12|4414.72|4415.87|4415.47|4415.99|4415.59|4415.12|4414.72|380
1647616640000|2022-03-18 15:17:20|4415.62|4415.22|4415.12|4414.72|4416.12|4415.72|4414.87|4414.47|180
1647616650000|2022-03-18 15:17:30|4414.87|4414.47|4415.87|4415.47|4415.87|4415.47|4414.87|4414.47|215
1647616660000|2022-03-18 15:17:40|4415.62|4415.22|4415.87|4415.47|4416.24|4415.84|4415.62|4415.22|223
1647616670000|2022-03-18 15:17:50|4415.62|4415.22|4415.12|4414.72|4415.62|4415.22|4414.87|4414.47|216
1647616680000|2022-03-18 15:18:00|4414.87|4414.47|4414.62|4414.22|4414.87|4414.47|4414.12|4413.72|197
1647616690000|2022-03-18 15:18:10|4414.87|4414.47|4415.12|4414.72|4415.37|4414.97|4414.74|4414.34|304
1647616700000|2022-03-18 15:18:20|4415.37|4414.97|4415.87|4415.47|4415.87|4415.47|4415.37|4414.97|171
1647616710000|2022-03-18 15:18:30|4415.62|4415.22|4415.87|4415.47|4415.87|4415.47|4414.99|4414.59|194
1647616720000|2022-03-18 15:18:40|4415.74|4415.34|4415.87|4415.47|4415.87|4415.47|4415.74|4415.34|83
1647616730000|2022-03-18 15:18:50|4416.12|4415.72|4416.37|4415.97|4416.37|4415.97|4415.87|4415.47|203
1647616740000|2022-03-18 15:19:00|4416.62|4416.22|4417.62|4417.22|4417.87|4417.47|4416.37|4415.97|518
1647616750000|2022-03-18 15:19:10|4417.37|4416.97|4417.87|4417.47|4417.87|4417.47|4417.37|4416.97|224
1647616760000|2022-03-18 15:19:20|4418.62|4418.22|4418.87|4418.47|4418.87|4418.47|4418.12|4417.72|624
1647616770000|2022-03-18 15:19:30|4418.74|4418.34|4419.62|4419.22|4419.62|4419.22|4418.74|4418.34|200
1647616780000|2022-03-18 15:19:40|4419.87|4419.47|4419.12|4418.72|4419.87|4419.47|4419.12|4418.72|389
1647616790000|2022-03-18 15:19:50|4418.87|4418.47|4419.62|4419.22|4419.62|4419.22|4418.87|4418.47|259
1647616800000|2022-03-18 15:20:00|4419.37|4418.97|4418.12|4417.72|4419.62|4419.22|4416.62|4416.22|1055
1647616810000|2022-03-18 15:20:10|4418.37|4417.97|4414.87|4414.47|4418.37|4417.97|4413.87|4413.47|1025
1647616820000|2022-03-18 15:20:20|4414.62|4414.22|4413.74|4413.34|4415.12|4414.72|4413.12|4412.72|885
1647616830000|2022-03-18 15:20:30|4413.62|4413.22|4415.12|4414.72|4415.12|4414.72|4413.62|4413.22|524
1647616840000|2022-03-18 15:20:40|4415.37|4414.97|4417.12|4416.72|4417.12|4416.72|4415.37|4414.97|533
1647616850000|2022-03-18 15:20:50|4416.87|4416.47|4417.37|4416.97|4418.24|4417.84|4416.87|4416.47|668
1647616860000|2022-03-18 15:21:00|4417.62|4417.22|4415.87|4415.47|4417.62|4417.22|4415.12|4414.72|368
1647616870000|2022-03-18 15:21:10|4416.12|4415.72|4415.12|4414.72|4416.12|4415.72|4415.12|4414.72|258
1647616880000|2022-03-18 15:21:20|4415.37|4414.97|4415.37|4414.97|4416.12|4415.72|4415.12|4414.72|245
1647616890000|2022-03-18 15:21:30|4415.62|4415.22|4415.37|4414.97|4415.62|4415.22|4415.12|4414.72|163
1647616900000|2022-03-18 15:21:40|4415.62|4415.22|4415.62|4415.22|4415.87|4415.47|4415.12|4414.72|232
1647616910000|2022-03-18 15:21:50|4415.87|4415.47|4415.37|4414.97|4416.12|4415.72|4415.12|4414.72|178
1647616920000|2022-03-18 15:22:00|4415.62|4415.22|4415.87|4415.47|4416.37|4415.97|4415.37|4414.97|272
1647616930000|2022-03-18 15:22:10|4415.62|4415.22|4415.62|4415.22|4415.87|4415.47|4414.99|4414.59|224
1647616940000|2022-03-18 15:22:20|4415.37|4414.97|4415.62|4415.22|4415.87|4415.47|4415.12|4414.72|142
1647616950000|2022-03-18 15:22:30|4415.37|4414.97|4415.12|4414.72|4415.74|4415.34|4414.62|4414.22|295
1647616960000|2022-03-18 15:22:40|4415.37|4414.97|4414.62|4414.22|4415.37|4414.97|4414.37|4413.97|385
1647616970000|2022-03-18 15:22:50|4413.87|4413.47|4414.37|4413.97|4414.37|4413.97|4413.37|4412.97|689
1647616980000|2022-03-18 15:23:00|4414.62|4414.22|4414.12|4413.72|4414.87|4414.47|4414.12|4413.72|240
1647616990000|2022-03-18 15:23:10|4413.87|4413.47|4414.12|4413.72|4414.12|4413.72|4413.62|4413.22|211
1647617000000|2022-03-18 15:23:20|4413.87|4413.47|4414.62|4414.22|4414.62|4414.22|4413.87|4413.47|359
1647617010000|2022-03-18 15:23:30|4414.37|4413.97|4414.62|4414.22|4414.62|4414.22|4414.37|4413.97|188
1647617020000|2022-03-18 15:23:40|4414.49|4414.09|4414.12|4413.72|4414.62|4414.22|4413.87|4413.47|168
1647617030000|2022-03-18 15:23:50|4413.87|4413.47|4414.87|4414.47|4415.12|4414.72|4413.87|4413.47|365
1647617040000|2022-03-18 15:24:00|4415.12|4414.72|4414.62|4414.22|4415.37|4414.97|4414.12|4413.72|385
1647617050000|2022-03-18 15:24:10|4415.12|4414.72|4414.62|4414.22|4415.12|4414.72|4414.37|4413.97|232
1647617060000|2022-03-18 15:24:20|4414.87|4414.47|4414.62|4414.22|4414.99|4414.59|4414.12|4413.72|227
1647617070000|2022-03-18 15:24:30|4414.49|4414.09|4415.12|4414.72|4415.37|4414.97|4414.37|4413.97|253
1647617080000|2022-03-18 15:24:40|4415.24|4414.84|4414.87|4414.47|4415.37|4414.97|4414.87|4414.47|260
1647617090000|2022-03-18 15:24:50|4414.62|4414.22|4414.87|4414.47|4414.87|4414.47|4414.37|4413.97|149
1647617100000|2022-03-18 15:25:00|4415.37|4414.97|4414.62|4414.22|4416.12|4415.72|4414.37|4413.97|615
1647617110000|2022-03-18 15:25:10|4414.37|4413.97|4414.37|4413.97|4415.62|4415.22|4413.87|4413.47|943
1647617120000|2022-03-18 15:25:20|4414.62|4414.22|4413.37|4412.97|4414.87|4414.47|4412.37|4411.97|944
1647617130000|2022-03-18 15:25:30|4413.12|4412.72|4415.12|4414.72|4415.12|4414.72|4413.12|4412.72|660
1647617140000|2022-03-18 15:25:40|4415.37|4414.97|4415.12|4414.72|4415.49|4415.09|4414.87|4414.47|333
1647617150000|2022-03-18 15:25:50|4414.87|4414.47|4414.74|4414.34|4414.87|4414.47|4413.37|4412.97|416
1647617160000|2022-03-18 15:26:00|4414.87|4414.47|4415.37|4414.97|4415.62|4415.22|4414.87|4414.47|375
1647617170000|2022-03-18 15:26:10|4415.62|4415.22|4415.87|4415.47|4416.12|4415.72|4415.12|4414.72|444
1647617180000|2022-03-18 15:26:20|4415.74|4415.34|4415.87|4415.47|4415.87|4415.47|4415.37|4414.97|218
1647617190000|2022-03-18 15:26:30|4415.62|4415.22|4414.74|4414.34|4415.62|4415.22|4414.12|4413.72|323
1647617200000|2022-03-18 15:26:40|4414.62|4414.22|4412.37|4411.97|4414.62|4414.22|4412.37|4411.97|422
1647617210000|2022-03-18 15:26:50|4412.12|4411.72|4412.37|4411.97|4413.12|4412.72|4412.12|4411.72|543
1647617220000|2022-03-18 15:27:00|4411.99|4411.59|4410.37|4409.97|4411.99|4411.59|4410.37|4409.97|712
1647617230000|2022-03-18 15:27:10|4410.62|4410.22|4410.12|4409.72|4410.62|4410.22|4409.87|4409.47|412
1647617240000|2022-03-18 15:27:20|4410.37|4409.97|4410.12|4409.72|4410.37|4409.97|4410.12|4409.72|191
1647617250000|2022-03-18 15:27:30|4410.37|4409.97|4412.12|4411.72|4412.12|4411.72|4410.37|4409.97|879
1647617260000|2022-03-18 15:27:40|4411.99|4411.59|4412.12|4411.72|4412.62|4412.22|4411.87|4411.47|353
1647617270000|2022-03-18 15:27:50|4412.37|4411.97|4411.12|4410.72|4412.74|4412.34|4411.12|4410.72|360
1647617280000|2022-03-18 15:28:00|4411.62|4411.22|4411.37|4410.97|4411.87|4411.47|4410.87|4410.47|334
1647617290000|2022-03-18 15:28:10|4411.49|4411.09|4412.12|4411.72|4412.12|4411.72|4411.37|4410.97|132
1647617300000|2022-03-18 15:28:20|4411.87|4411.47|4412.87|4412.47|4412.87|4412.47|4411.62|4411.22|246
1647617310000|2022-03-18 15:28:30|4413.12|4412.72|4413.62|4413.22|4413.62|4413.22|4412.87|4412.47|267
1647617320000|2022-03-18 15:28:40|4413.37|4412.97|4413.87|4413.47|4414.12|4413.72|4413.37|4412.97|269
1647617330000|2022-03-18 15:28:50|4414.12|4413.72|4413.37|4412.97|4414.24|4413.84|4413.37|4412.97|150
1647617340000|2022-03-18 15:29:00|4413.62|4413.22|4414.62|4414.22|4415.12|4414.72|4413.62|4413.22|566
1647617350000|2022-03-18 15:29:10|4414.49|4414.09|4414.12|4413.72|4414.62|4414.22|4414.12|4413.72|112
1647617360000|2022-03-18 15:29:20|4414.37|4413.97|4415.24|4414.84|4415.24|4414.84|4414.24|4413.84|196
1647617370000|2022-03-18 15:29:30|4415.12|4414.72|4415.12|4414.72|4415.37|4414.97|4414.87|4414.47|195
1647617380000|2022-03-18 15:29:40|4414.87|4414.47|4414.24|4413.84|4414.99|4414.59|4413.62|4413.22|258
1647617390000|2022-03-18 15:29:50|4414.37|4413.97|4413.74|4413.34|4414.87|4414.47|4413.62|4413.22|213
1647617400000|2022-03-18 15:30:00|4413.87|4413.47|4414.87|4414.47|4414.87|4414.47|4413.87|4413.47|225
1647617410000|2022-03-18 15:30:10|4415.37|4414.97|4415.62|4415.22|4415.62|4415.22|4414.74|4414.34|399
1647617420000|2022-03-18 15:30:20|4415.87|4415.47|4417.62|4417.22|4417.62|4417.22|4415.87|4415.47|642
1647617430000|2022-03-18 15:30:30|4417.87|4417.47|4418.12|4417.72|4418.12|4417.72|4417.49|4417.09|424
1647617440000|2022-03-18 15:30:40|4417.87|4417.47|4417.49|4417.09|4418.37|4417.97|4417.37|4416.97|325
1647617450000|2022-03-18 15:30:50|4417.37|4416.97|4417.12|4416.72|4417.87|4417.47|4416.87|4416.47|284
1647617460000|2022-03-18 15:31:00|4417.37|4416.97|4417.62|4417.22|4418.12|4417.72|4417.37|4416.97|185
1647617470000|2022-03-18 15:31:10|4417.87|4417.47|4416.99|4416.59|4418.37|4417.97|4416.87|4416.47|238
1647617480000|2022-03-18 15:31:20|4416.87|4416.47|4416.37|4415.97|4416.87|4416.47|4415.87|4415.47|582
1647617490000|2022-03-18 15:31:30|4416.87|4416.47|4417.12|4416.72|4417.37|4416.97|4416.87|4416.47|114
1647617500000|2022-03-18 15:31:40|4417.37|4416.97|4417.87|4417.47|4418.37|4417.97|4417.12|4416.72|319
1647617510000|2022-03-18 15:31:50|4417.99|4417.59|4417.37|4416.97|4418.12|4417.72|4417.37|4416.97|155
1647617520000|2022-03-18 15:32:00|4417.62|4417.22|4417.12|4416.72|4417.62|4417.22|4416.37|4415.97|305
1647617530000|2022-03-18 15:32:10|4417.37|4416.97|4416.62|4416.22|4417.37|4416.97|4416.12|4415.72|225
1647617540000|2022-03-18 15:32:20|4416.87|4416.47|4416.12|4415.72|4417.12|4416.72|4416.12|4415.72|276
1647617550000|2022-03-18 15:32:30|4416.37|4415.97|4417.99|4417.59|4418.12|4417.72|4416.37|4415.97|287
1647617560000|2022-03-18 15:32:40|4418.12|4417.72|4418.12|4417.72|4418.37|4417.97|4417.87|4417.47|244
1647617570000|2022-03-18 15:32:50|4417.87|4417.47|4418.24|4417.84|4418.62|4418.22|4417.87|4417.47|304
1647617580000|2022-03-18 15:33:00|4418.37|4417.97|4418.12|4417.72|4418.37|4417.97|4417.87|4417.47|122
1647617590000|2022-03-18 15:33:10|4418.37|4417.97|4418.24|4417.84|4418.62|4418.22|4418.12|4417.72|154
1647617600000|2022-03-18 15:33:20|4418.12|4417.72|4419.12|4418.72|4419.12|4418.72|4418.12|4417.72|267
1647617610000|2022-03-18 15:33:30|4419.24|4418.84|4419.87|4419.47|4420.24|4419.84|4419.24|4418.84|397
1647617620000|2022-03-18 15:33:40|4419.62|4419.22|4419.12|4418.72|4419.62|4419.22|4418.37|4417.97|513
1647617630000|2022-03-18 15:33:50|4419.49|4419.09|4419.12|4418.72|4419.62|4419.22|4419.12|4418.72|237
1647617640000|2022-03-18 15:34:00|4419.37|4418.97|4419.74|4419.34|4420.12|4419.72|4419.37|4418.97|285
1647617650000|2022-03-18 15:34:10|4419.62|4419.22|4419.37|4418.97|4419.87|4419.47|4418.87|4418.47|231
1647617660000|2022-03-18 15:34:20|4419.24|4418.84|4419.62|4419.22|4420.12|4419.72|4419.24|4418.84|254
1647617670000|2022-03-18 15:34:30|4419.74|4419.34|4419.62|4419.22|4419.87|4419.47|4419.62|4419.22|193
1647617680000|2022-03-18 15:34:40|4419.37|4418.97|4418.87|4418.47|4419.37|4418.97|4418.37|4417.97|245
1647617690000|2022-03-18 15:34:50|4418.62|4418.22|4418.62|4418.22|4418.87|4418.47|4418.37|4417.97|146
1647617700000|2022-03-18 15:35:00|4418.37|4417.97|4418.62|4418.22|4419.12|4418.72|4417.87|4417.47|318
1647617710000|2022-03-18 15:35:10|4418.87|4418.47|4418.12|4417.72|4418.87|4418.47|4418.12|4417.72|225
1647617720000|2022-03-18 15:35:20|4417.87|4417.47|4416.87|4416.47|4418.37|4417.97|4416.87|4416.47|451
1647617730000|2022-03-18 15:35:30|4417.12|4416.72|4417.37|4416.97|4417.37|4416.97|4416.87|4416.47|529
1647617740000|2022-03-18 15:35:40|4417.24|4416.84|4417.12|4416.72|4417.37|4416.97|4416.87|4416.47|259
1647617750000|2022-03-18 15:35:50|4417.37|4416.97|4417.87|4417.47|4417.87|4417.47|4417.12|4416.72|321
1647617760000|2022-03-18 15:36:00|4418.37|4417.97|4418.87|4418.47|4418.87|4418.47|4418.37|4417.97|305
1647617770000|2022-03-18 15:36:10|4418.62|4418.22|4419.12|4418.72|4419.12|4418.72|4417.99|4417.59|232
1647617780000|2022-03-18 15:36:20|4419.37|4418.97|4420.12|4419.72|4420.12|4419.72|4419.12|4418.72|295
1647617790000|2022-03-18 15:36:30|4419.87|4419.47|4419.62|4419.22|4420.37|4419.97|4419.62|4419.22|437
1647617800000|2022-03-18 15:36:40|4419.87|4419.47|4420.87|4420.47|4420.87|4420.47|4419.49|4419.09|342
1647617810000|2022-03-18 15:36:50|4420.62|4420.22|4423.62|4423.22|4425.62|4425.22|4420.37|4419.97|5617
1647617820000|2022-03-18 15:37:00|4423.12|4422.72|4419.87|4419.47|4423.62|4423.22|4419.87|4419.47|1966
1647617830000|2022-03-18 15:37:10|4419.99|4419.59|4421.37|4420.97|4422.62|4422.22|4419.87|4419.47|1547
1647617840000|2022-03-18 15:37:20|4421.24|4420.84|4421.37|4420.97|4421.87|4421.47|4420.37|4419.97|1129
1647617850000|2022-03-18 15:37:30|4421.62|4421.22|4422.37|4421.97|4422.62|4422.22|4421.62|4421.22|737
1647617860000|2022-03-18 15:37:40|4422.62|4422.22|4422.87|4422.47|4422.99|4422.59|4421.62|4421.22|750
1647617870000|2022-03-18 15:37:50|4422.99|4422.59|4422.74|4422.34|4423.87|4423.47|4422.62|4422.22|1000
1647617880000|2022-03-18 15:38:00|4423.12|4422.72|4423.87|4423.47|4424.12|4423.72|4422.62|4422.22|597
1647617890000|2022-03-18 15:38:10|4424.37|4423.97|4422.99|4422.59|4424.62|4424.22|4422.37|4421.97|983
1647617900000|2022-03-18 15:38:20|4422.87|4422.47|4421.87|4421.47|4422.87|4422.47|4421.37|4420.97|481
1647617910000|2022-03-18 15:38:30|4422.12|4421.72|4423.87|4423.47|4425.87|4425.47|4422.12|4421.72|2757
1647617920000|2022-03-18 15:38:40|4423.62|4423.22|4423.87|4423.47|4425.62|4425.22|4423.62|4423.22|882
1647617930000|2022-03-18 15:38:50|4424.12|4423.72|4423.37|4422.97|4425.62|4425.22|4422.87|4422.47|1313
1647617940000|2022-03-18 15:39:00|4423.62|4423.22|4423.37|4422.97|4424.37|4423.97|4423.37|4422.97|611
1647617950000|2022-03-18 15:39:10|4423.62|4423.22|4423.37|4422.97|4423.62|4423.22|4422.49|4422.09|686
1647617960000|2022-03-18 15:39:20|4423.24|4422.84|4423.87|4423.47|4423.87|4423.47|4423.24|4422.84|277
1647617970000|2022-03-18 15:39:30|4423.62|4423.22|4421.87|4421.47|4423.74|4423.34|4421.49|4421.09|862
1647617980000|2022-03-18 15:39:40|4421.99|4421.59|4421.37|4420.97|4422.12|4421.72|4421.12|4420.72|565
1647617990000|2022-03-18 15:39:50|4421.62|4421.22|4420.62|4420.22|4421.62|4421.22|4420.37|4419.97|712
1647618000000|2022-03-18 15:40:00|4420.87|4420.47|4417.87|4417.47|4421.37|4420.97|4417.87|4417.47|1027
1647618010000|2022-03-18 15:40:10|4417.62|4417.22|4418.24|4417.84|4418.37|4417.97|4417.62|4417.22|377
1647618020000|2022-03-18 15:40:20|4418.37|4417.97|4417.49|4417.09|4418.62|4418.22|4417.49|4417.09|270
1647618030000|2022-03-18 15:40:30|4417.37|4416.97|4418.37|4417.97|4418.37|4417.97|4417.37|4416.97|400
1647618040000|2022-03-18 15:40:40|4418.12|4417.72|4416.62|4416.22|4418.37|4417.97|4416.37|4415.97|459
1647618050000|2022-03-18 15:40:50|4416.87|4416.47|4417.87|4417.47|4417.99|4417.59|4416.87|4416.47|376
1647618060000|2022-03-18 15:41:00|4418.12|4417.72|4417.37|4416.97|4418.49|4418.09|4417.37|4416.97|211
1647618070000|2022-03-18 15:41:10|4417.12|4416.72|4417.37|4416.97|4417.62|4417.22|4416.62|4416.22|431
1647618080000|2022-03-18 15:41:20|4417.62|4417.22|4416.87|4416.47|4417.87|4417.47|4416.62|4416.22|210
1647618090000|2022-03-18 15:41:30|4417.37|4416.97|4417.24|4416.84|4417.62|4417.22|4417.12|4416.72|354
1647618100000|2022-03-18 15:41:40|4417.12|4416.72|4417.49|4417.09|4417.87|4417.47|4417.12|4416.72|312
1647618110000|2022-03-18 15:41:50|4417.62|4417.22|4416.62|4416.22|4417.62|4417.22|4416.37|4415.97|229
1647618120000|2022-03-18 15:42:00|4417.12|4416.72|4416.74|4416.34|4417.12|4416.72|4416.37|4415.97|279
1647618130000|2022-03-18 15:42:10|4416.87|4416.47|4418.12|4417.72|4418.24|4417.84|4416.87|4416.47|220
1647618140000|2022-03-18 15:42:20|4417.87|4417.47|4417.87|4417.47|4418.12|4417.72|4417.62|4417.22|100
1647618150000|2022-03-18 15:42:30|4417.74|4417.34|4417.87|4417.47|4418.24|4417.84|4417.62|4417.22|123
1647618160000|2022-03-18 15:42:40|4417.62|4417.22|4417.62|4417.22|4417.99|4417.59|4417.49|4417.09|150
1647618170000|2022-03-18 15:42:50|4417.74|4417.34|4418.37|4417.97|4418.87|4418.47|4417.74|4417.34|297
1647618180000|2022-03-18 15:43:00|4418.24|4417.84|4417.87|4417.47|4418.87|4418.47|4417.87|4417.47|357
1647618190000|2022-03-18 15:43:10|4417.37|4416.97|4417.12|4416.72|4417.49|4417.09|4416.87|4416.47|250
1647618200000|2022-03-18 15:43:20|4417.24|4416.84|4416.87|4416.47|4417.62|4417.22|4416.87|4416.47|239
1647618210000|2022-03-18 15:43:30|4417.24|4416.84|4418.12|4417.72|4418.37|4417.97|4417.24|4416.84|184
1647618220000|2022-03-18 15:43:40|4418.37|4417.97|4418.87|4418.47|4418.87|4418.47|4418.12|4417.72|158
1647618230000|2022-03-18 15:43:50|4419.12|4418.72|4418.99|4418.59|4419.12|4418.72|4418.62|4418.22|238
1647618240000|2022-03-18 15:44:00|4418.87|4418.47|4417.62|4417.22|4418.87|4418.47|4417.49|4417.09|152
1647618250000|2022-03-18 15:44:10|4417.37|4416.97|4416.62|4416.22|4417.87|4417.47|4416.62|4416.22|265
1647618260000|2022-03-18 15:44:20|4416.74|4416.34|4417.15|4416.75|4417.49|4417.09|4416.49|4416.09|227
1647618270000|2022-03-18 15:44:30|4417.28|4416.88|4417.33|4416.93|4417.38|4416.98|4416.63|4416.23|302
1647618280000|2022-03-18 15:44:40|4417.58|4417.18|4417.49|4417.09|4417.93|4417.53|4416.99|4416.59|240
1647618290000|2022-03-18 15:44:50|4417.74|4417.34|4417.99|4417.59|4417.99|4417.59|4416.99|4416.59|121
1647618300000|2022-03-18 15:45:00|4418.49|4418.09|4418.49|4418.09|4418.74|4418.34|4418.24|4417.84|162
1647618310000|2022-03-18 15:45:10|4418.74|4418.34|4416.99|4416.59|4418.74|4418.34|4416.99|4416.59|240
1647618320000|2022-03-18 15:45:20|4417.11|4416.71|4418.24|4417.84|4418.49|4418.09|4416.24|4415.84|453
1647618330000|2022-03-18 15:45:30|4418.49|4418.09|4418.49|4418.09|4418.99|4418.59|4418.49|4418.09|188
1647618340000|2022-03-18 15:45:40|4418.74|4418.34|4418.99|4418.59|4418.99|4418.59|4418.74|4418.34|119
1647618350000|2022-03-18 15:45:50|4419.24|4418.84|4419.74|4419.34|4420.24|4419.84|4419.24|4418.84|538
1647618360000|2022-03-18 15:46:00|4419.61|4419.21|4419.86|4419.46|4419.99|4419.59|4418.99|4418.59|404
1647618370000|2022-03-18 15:46:10|4419.99|4419.59|4418.99|4418.59|4419.99|4419.59|4418.74|4418.34|131
1647618380000|2022-03-18 15:46:20|4419.24|4418.84|4419.49|4419.09|4419.74|4419.34|4419.24|4418.84|188
1647618390000|2022-03-18 15:46:30|4419.61|4419.21|4418.49|4418.09|4420.24|4419.84|4418.49|4418.09|185
1647618400000|2022-03-18 15:46:40|4418.24|4417.84|4418.61|4418.21|4418.99|4418.59|4417.99|4417.59|294
1647618410000|2022-03-18 15:46:50|4418.49|4418.09|4418.49|4418.09|4418.99|4418.59|4418.24|4417.84|173
1647618420000|2022-03-18 15:47:00|4418.36|4417.96|4419.11|4418.71|4419.24|4418.84|4417.99|4417.59|138
1647618430000|2022-03-18 15:47:10|4418.99|4418.59|4418.24|4417.84|4418.99|4418.59|4417.86|4417.46|179
1647618440000|2022-03-18 15:47:20|4418.49|4418.09|4418.24|4417.84|4418.99|4418.59|4417.99|4417.59|200
1647618450000|2022-03-18 15:47:30|4418.49|4418.09|4416.74|4416.34|4418.49|4418.09|4416.49|4416.09|442
1647618460000|2022-03-18 15:47:40|4416.61|4416.21|4416.74|4416.34|4417.24|4416.84|4416.24|4415.84|217
1647618470000|2022-03-18 15:47:50|4416.86|4416.46|4416.36|4415.96|4417.11|4416.71|4415.99|4415.59|202
1647618480000|2022-03-18 15:48:00|4416.49|4416.09|4415.49|4415.09|4416.74|4416.34|4415.49|4415.09|184
1647618490000|2022-03-18 15:48:10|4415.24|4414.84|4416.24|4415.84|4416.74|4416.34|4414.99|4414.59|274
1647618500000|2022-03-18 15:48:20|4416.36|4415.96|4415.49|4415.09|4416.49|4416.09|4415.49|4415.09|204
1647618510000|2022-03-18 15:48:30|4415.74|4415.34|4415.86|4415.46|4416.74|4416.34|4415.74|4415.34|392
1647618520000|2022-03-18 15:48:40|4415.74|4415.34|4415.99|4415.59|4416.24|4415.84|4415.74|4415.34|183
1647618530000|2022-03-18 15:48:50|4415.74|4415.34|4415.24|4414.84|4415.99|4415.59|4414.99|4414.59|215
1647618540000|2022-03-18 15:49:00|4415.11|4414.71|4415.74|4415.34|4415.99|4415.59|4414.99|4414.59|97
1647618550000|2022-03-18 15:49:10|4415.49|4415.09|4415.49|4415.09|4416.24|4415.84|4415.49|4415.09|97
1647618560000|2022-03-18 15:49:20|4415.24|4414.84|4415.86|4415.46|4415.99|4415.59|4415.24|4414.84|96
1647618570000|2022-03-18 15:49:30|4415.99|4415.59|4415.61|4415.21|4416.49|4416.09|4415.61|4415.21|149
1647618580000|2022-03-18 15:49:40|4415.49|4415.09|4415.24|4414.84|4415.86|4415.46|4415.24|4414.84|142
1647618590000|2022-03-18 15:49:50|4415.49|4415.09|4415.74|4415.34|4416.24|4415.84|4415.24|4414.84|150
1647618600000|2022-03-18 15:50:00|4416.24|4415.84|4416.24|4415.84|4416.74|4416.34|4416.24|4415.84|182
1647618610000|2022-03-18 15:50:10|4416.49|4416.09|4416.99|4416.59|4416.99|4416.59|4416.49|4416.09|127
1647618620000|2022-03-18 15:50:20|4417.11|4416.71|4417.24|4416.84|4417.24|4416.84|4416.74|4416.34|162
1647618630000|2022-03-18 15:50:30|4416.99|4416.59|4415.74|4415.34|4417.74|4417.34|4414.99|4414.59|735
1647618640000|2022-03-18 15:50:40|4415.99|4415.59|4417.74|4417.34|4417.74|4417.34|4415.74|4415.34|248
1647618650000|2022-03-18 15:50:50|4417.49|4417.09|4416.24|4415.84|4417.74|4417.34|4415.99|4415.59|334
1647618660000|2022-03-18 15:51:00|4416.74|4416.34|4417.24|4416.84|4417.74|4417.34|4416.61|4416.21|482
1647618670000|2022-03-18 15:51:10|4417.49|4417.09|4417.99|4417.59|4417.99|4417.59|4417.49|4417.09|256
1647618680000|2022-03-18 15:51:20|4418.11|4417.71|4418.86|4418.46|4419.74|4419.34|4417.49|4417.09|597
1647618690000|2022-03-18 15:51:30|4418.99|4418.59|4419.74|4419.34|4419.86|4419.46|4418.49|4418.09|640
1647618700000|2022-03-18 15:51:40|4419.86|4419.46|4419.49|4419.09|4419.86|4419.46|4419.24|4418.84|244
1647618710000|2022-03-18 15:51:50|4419.11|4418.71|4418.49|4418.09|4419.49|4419.09|4418.49|4418.09|288
1647618720000|2022-03-18 15:52:00|4417.99|4417.59|4418.24|4417.84|4418.24|4417.84|4417.24|4416.84|446
1647618730000|2022-03-18 15:52:10|4417.99|4417.59|4417.49|4417.09|4418.24|4417.84|4417.49|4417.09|140
1647618740000|2022-03-18 15:52:20|4417.36|4416.96|4417.99|4417.59|4418.36|4417.96|4417.36|4416.96|213
1647618750000|2022-03-18 15:52:30|4417.74|4417.34|4418.24|4417.84|4418.24|4417.84|4417.49|4417.09|167
1647618760000|2022-03-18 15:52:40|4418.49|4418.09|4418.24|4417.84|4418.86|4418.46|4417.99|4417.59|240
1647618770000|2022-03-18 15:52:50|4418.11|4417.71|4418.49|4418.09|4418.61|4418.21|4417.49|4417.09|326
1647618780000|2022-03-18 15:53:00|4418.24|4417.84|4417.99|4417.59|4418.61|4418.21|4417.99|4417.59|339
1647618790000|2022-03-18 15:53:10|4417.74|4417.34|4418.99|4418.59|4418.99|4418.59|4417.61|4417.21|235
1647618800000|2022-03-18 15:53:20|4418.74|4418.34|4418.49|4418.09|4418.74|4418.34|4418.24|4417.84|248
1647618810000|2022-03-18 15:53:30|4418.24|4417.84|4418.24|4417.84|4418.24|4417.84|4417.74|4417.34|276
1647618820000|2022-03-18 15:53:40|4417.99|4417.59|4417.74|4417.34|4418.36|4417.96|4417.49|4417.09|290
1647618830000|2022-03-18 15:53:50|4417.61|4417.21|4418.49|4418.09|4418.49|4418.09|4417.61|4417.21|190
1647618840000|2022-03-18 15:54:00|4417.99|4417.59|4416.49|4416.09|4418.49|4418.09|4416.49|4416.09|283
1647618850000|2022-03-18 15:54:10|4415.99|4415.59|4415.74|4415.34|4416.24|4415.84|4415.49|4415.09|565
1647618860000|2022-03-18 15:54:20|4415.61|4415.21|4413.86|4413.46|4415.61|4415.21|4413.49|4413.09|746
1647618870000|2022-03-18 15:54:30|4413.99|4413.59|4413.49|4413.09|4413.99|4413.59|4412.99|4412.59|596
1647618880000|2022-03-18 15:54:40|4413.11|4412.71|4408.99|4408.59|4413.49|4413.09|4408.99|4408.59|3735
1647618890000|2022-03-18 15:54:50|4409.24|4408.84|4409.49|4409.09|4410.86|4410.46|4409.24|4408.84|969
1647618900000|2022-03-18 15:55:00|4409.99|4409.59|4411.49|4411.09|4411.99|4411.59|4409.99|4409.59|742
1647618910000|2022-03-18 15:55:10|4411.24|4410.84|4412.74|4412.34|4413.24|4412.84|4410.99|4410.59|771
1647618920000|2022-03-18 15:55:20|4412.99|4412.59|4413.49|4413.09|4413.74|4413.34|4412.99|4412.59|610
1647618930000|2022-03-18 15:55:30|4413.74|4413.34|4413.49|4413.09|4413.74|4413.34|4412.11|4411.71|1397
1647618940000|2022-03-18 15:55:40|4413.24|4412.84|4412.74|4412.34|4413.74|4413.34|4412.74|4412.34|581
1647618950000|2022-03-18 15:55:50|4412.99|4412.59|4413.49|4413.09|4413.74|4413.34|4412.74|4412.34|275
1647618960000|2022-03-18 15:56:00|4413.99|4413.59|4413.49|4413.09|4414.24|4413.84|4413.24|4412.84|452
1647618970000|2022-03-18 15:56:10|4413.74|4413.34|4412.74|4412.34|4413.99|4413.59|4412.61|4412.21|474
1647618980000|2022-03-18 15:56:20|4412.99|4412.59|4413.49|4413.09|4413.49|4413.09|4412.49|4412.09|274
1647618990000|2022-03-18 15:56:30|4413.74|4413.34|4413.74|4413.34|4414.11|4413.71|4413.61|4413.21|139
1647619000000|2022-03-18 15:56:40|4413.61|4413.21|4413.36|4412.96|4413.99|4413.59|4412.86|4412.46|361
1647619010000|2022-03-18 15:56:50|4413.24|4412.84|4413.86|4413.46|4414.11|4413.71|4413.24|4412.84|179
1647619020000|2022-03-18 15:57:00|4413.99|4413.59|4415.24|4414.84|4415.49|4415.09|4413.99|4413.59|556
1647619030000|2022-03-18 15:57:10|4415.49|4415.09|4415.74|4415.34|4415.74|4415.34|4415.24|4414.84|336
1647619040000|2022-03-18 15:57:20|4415.61|4415.21|4415.61|4415.21|4415.99|4415.59|4415.49|4415.09|233
1647619050000|2022-03-18 15:57:30|4415.74|4415.34|4416.49|4416.09|4416.74|4416.34|4415.74|4415.34|221
1647619060000|2022-03-18 15:57:40|4416.74|4416.34|4416.74|4416.34|4416.74|4416.34|4416.49|4416.09|151
1647619070000|2022-03-18 15:57:50|4416.49|4416.09|4415.74|4415.34|4416.49|4416.09|4415.74|4415.34|321
1647619080000|2022-03-18 15:58:00|4415.86|4415.46|4414.74|4414.34|4416.11|4415.71|4414.74|4414.34|320
1647619090000|2022-03-18 15:58:10|4414.49|4414.09|4414.99|4414.59|4414.99|4414.59|4414.24|4413.84|322
1647619100000|2022-03-18 15:58:20|4414.74|4414.34|4415.99|4415.59|4416.74|4416.34|4414.74|4414.34|509
1647619110000|2022-03-18 15:58:30|4416.11|4415.71|4416.24|4415.84|4416.24|4415.84|4415.74|4415.34|116
1647619120000|2022-03-18 15:58:40|4416.49|4416.09|4416.49|4416.09|4416.74|4416.34|4416.24|4415.84|200
1647619130000|2022-03-18 15:58:50|4416.74|4416.34|4417.11|4416.71|4417.24|4416.84|4416.74|4416.34|282
1647619140000|2022-03-18 15:59:00|4416.99|4416.59|4417.49|4417.09|4417.74|4417.34|4416.99|4416.59|383
1647619150000|2022-03-18 15:59:10|4417.86|4417.46|4417.99|4417.59|4418.24|4417.84|4417.49|4417.09|410
1647619160000|2022-03-18 15:59:20|4418.11|4417.71|4417.74|4417.34|4418.24|4417.84|4417.74|4417.34|154
1647619170000|2022-03-18 15:59:30|4417.86|4417.46|4416.99|4416.59|4417.99|4417.59|4416.99|4416.59|163
1647619180000|2022-03-18 15:59:40|4417.36|4416.96|4416.99|4416.59|4417.49|4417.09|4416.74|4416.34|157
1647619190000|2022-03-18 15:59:50|4416.74|4416.34|4417.11|4416.71|4417.24|4416.84|4416.74|4416.34|206
1647619200000|2022-03-18 16:00:00|4417.24|4416.84|4416.24|4415.84|4417.24|4416.84|4415.99|4415.59|340
1647619210000|2022-03-18 16:00:10|4415.99|4415.59|4415.24|4414.84|4416.24|4415.84|4415.24|4414.84|205
1647619220000|2022-03-18 16:00:20|4414.74|4414.34|4413.24|4412.84|4414.74|4414.34|4412.74|4412.34|621
1647619230000|2022-03-18 16:00:30|4413.49|4413.09|4414.86|4414.46|4414.99|4414.59|4413.49|4413.09|359
1647619240000|2022-03-18 16:00:40|4414.99|4414.59|4414.99|4414.59|4415.24|4414.84|4414.49|4414.09|197
1647619250000|2022-03-18 16:00:50|4415.24|4414.84|4414.49|4414.09|4415.24|4414.84|4414.11|4413.71|108
1647619260000|2022-03-18 16:01:00|4414.74|4414.34|4414.99|4414.59|4415.36|4414.96|4414.49|4414.09|113
1647619270000|2022-03-18 16:01:10|4415.24|4414.84|4415.74|4415.34|4415.74|4415.34|4414.99|4414.59|193
1647619280000|2022-03-18 16:01:20|4415.99|4415.59|4415.99|4415.59|4416.24|4415.84|4415.74|4415.34|91
1647619290000|2022-03-18 16:01:30|4416.11|4415.71|4416.24|4415.84|4416.49|4416.09|4415.74|4415.34|167
1647619300000|2022-03-18 16:01:40|4415.99|4415.59|4416.74|4416.34|4416.99|4416.59|4415.99|4415.59|217
1647619310000|2022-03-18 16:01:50|4416.99|4416.59|4416.74|4416.34|4416.99|4416.59|4416.24|4415.84|234
1647619320000|2022-03-18 16:02:00|4416.49|4416.09|4416.74|4416.34|4416.86|4416.46|4416.24|4415.84|90
1647619330000|2022-03-18 16:02:10|4416.86|4416.46|4416.24|4415.84|4416.99|4416.59|4416.24|4415.84|212
1647619340000|2022-03-18 16:02:20|4416.49|4416.09|4415.99|4415.59|4416.49|4416.09|4415.74|4415.34|104
1647619350000|2022-03-18 16:02:30|4416.24|4415.84|4413.99|4413.59|4416.24|4415.84|4413.74|4413.34|539
1647619360000|2022-03-18 16:02:40|4414.24|4413.84|4413.74|4413.34|4414.36|4413.96|4413.49|4413.09|203
1647619370000|2022-03-18 16:02:50|4413.49|4413.09|4414.99|4414.59|4414.99|4414.59|4413.49|4413.09|258
1647619380000|2022-03-18 16:03:00|4415.24|4414.84|4415.24|4414.84|4415.99|4415.59|4415.24|4414.84|285
1647619390000|2022-03-18 16:03:10|4414.99|4414.59|4414.24|4413.84|4414.99|4414.59|4414.24|4413.84|195
1647619400000|2022-03-18 16:03:20|4414.74|4414.34|4415.99|4415.59|4415.99|4415.59|4414.49|4414.09|186
1647619410000|2022-03-18 16:03:30|4416.24|4415.84|4416.99|4416.59|4417.24|4416.84|4415.99|4415.59|324
1647619420000|2022-03-18 16:03:40|4416.86|4416.46|4417.24|4416.84|4417.24|4416.84|4416.74|4416.34|192
1647619430000|2022-03-18 16:03:50|4416.99|4416.59|4417.49|4417.09|4417.49|4417.09|4416.74|4416.34|261
1647619440000|2022-03-18 16:04:00|4417.36|4416.96|4417.49|4417.09|4417.74|4417.34|4417.24|4416.84|204
1647619450000|2022-03-18 16:04:10|4417.74|4417.34|4417.74|4417.34|4417.74|4417.34|4416.99|4416.59|222
1647619460000|2022-03-18 16:04:20|4417.99|4417.59|4417.61|4417.21|4417.99|4417.59|4417.36|4416.96|264
1647619470000|2022-03-18 16:04:30|4417.49|4417.09|4416.99|4416.59|4417.49|4417.09|4416.86|4416.46|183
1647619480000|2022-03-18 16:04:40|4417.24|4416.84|4417.49|4417.09|4417.74|4417.34|4416.61|4416.21|198
1647619490000|2022-03-18 16:04:50|4417.61|4417.21|4418.24|4417.84|4418.24|4417.84|4417.49|4417.09|150
1647619500000|2022-03-18 16:05:00|4418.49|4418.09|4418.49|4418.09|4419.24|4418.84|4418.49|4418.09|684
1647619510000|2022-03-18 16:05:10|4418.74|4418.34|4419.74|4419.34|4419.99|4419.59|4418.74|4418.34|699
1647619520000|2022-03-18 16:05:20|4419.49|4419.09|4418.49|4418.09|4419.49|4419.09|4418.49|4418.09|253
1647619530000|2022-03-18 16:05:30|4418.61|4418.21|4418.99|4418.59|4418.99|4418.59|4418.49|4418.09|159
1647619540000|2022-03-18 16:05:40|4419.11|4418.71|4419.24|4418.84|4419.61|4419.21|4418.74|4418.34|305
1647619550000|2022-03-18 16:05:50|4419.49|4419.09|4419.99|4419.59|4420.24|4419.84|4419.24|4418.84|285
1647619560000|2022-03-18 16:06:00|4420.24|4419.84|4419.11|4418.71|4420.24|4419.84|4418.99|4418.59|318
1647619570000|2022-03-18 16:06:10|4419.24|4418.84|4418.24|4417.84|4419.24|4418.84|4417.99|4417.59|301
1647619580000|2022-03-18 16:06:20|4417.99|4417.59|4417.49|4417.09|4417.99|4417.59|4416.99|4416.59|373
1647619590000|2022-03-18 16:06:30|4417.74|4417.34|4417.49|4417.09|4418.36|4417.96|4417.49|4417.09|401
1647619600000|2022-03-18 16:06:40|4417.74|4417.34|4416.74|4416.34|4417.74|4417.34|4416.49|4416.09|243
1647619610000|2022-03-18 16:06:50|4416.99|4416.59|4416.99|4416.59|4416.99|4416.59|4416.49|4416.09|216
1647619620000|2022-03-18 16:07:00|4417.74|4417.34|4418.74|4418.34|4418.74|4418.34|4417.74|4417.34|362
1647619630000|2022-03-18 16:07:10|4418.99|4418.59|4418.49|4418.09|4418.99|4418.59|4418.49|4418.09|135
1647619640000|2022-03-18 16:07:20|4418.24|4417.84|4418.86|4418.46|4418.99|4418.59|4418.24|4417.84|117
1647619650000|2022-03-18 16:07:30|4418.99|4418.59|4418.24|4417.84|4418.99|4418.59|4418.24|4417.84|190
1647619660000|2022-03-18 16:07:40|4418.49|4418.09|4418.99|4418.59|4418.99|4418.59|4418.24|4417.84|102
1647619670000|2022-03-18 16:07:50|4419.24|4418.84|4419.24|4418.84|4419.49|4419.09|4419.24|4418.84|208
1647619680000|2022-03-18 16:08:00|4418.99|4418.59|4418.74|4418.34|4419.74|4419.34|4418.49|4418.09|437
1647619690000|2022-03-18 16:08:10|4418.49|4418.09|4418.24|4417.84|4418.74|4418.34|4418.11|4417.71|359
1647619700000|2022-03-18 16:08:20|4418.74|4418.34|4418.74|4418.34|4419.24|4418.84|4418.74|4418.34|273
1647619710000|2022-03-18 16:08:30|4418.86|4418.46|4418.24|4417.84|4419.24|4418.84|4417.99|4417.59|284
1647619720000|2022-03-18 16:08:40|4418.49|4418.09|4417.61|4417.21|4418.49|4418.09|4417.61|4417.21|179
1647619730000|2022-03-18 16:08:50|4417.49|4417.09|4418.99|4418.59|4418.99|4418.59|4417.24|4416.84|293
1647619740000|2022-03-18 16:09:00|4419.11|4418.71|4418.99|4418.59|4419.11|4418.71|4418.61|4418.21|127
1647619750000|2022-03-18 16:09:10|4418.74|4418.34|4418.74|4418.34|4418.74|4418.34|4417.99|4417.59|172
1647619760000|2022-03-18 16:09:20|4418.49|4418.09|4418.49|4418.09|4418.74|4418.34|4418.24|4417.84|231
1647619770000|2022-03-18 16:09:30|4418.74|4418.34|4418.49|4418.09|4418.74|4418.34|4418.49|4418.09|69
1647619780000|2022-03-18 16:09:40|4418.24|4417.84|4417.99|4417.59|4418.36|4417.96|4417.99|4417.59|129
1647619790000|2022-03-18 16:09:50|4418.24|4417.84|4417.99|4417.59|4418.49|4418.09|4417.74|4417.34|140
1647619800000|2022-03-18 16:10:00|4418.24|4417.84|4418.36|4417.96|4418.49|4418.09|4417.99|4417.59|124
1647619810000|2022-03-18 16:10:10|4418.24|4417.84|4417.24|4416.84|4418.24|4417.84|4417.24|4416.84|255
1647619820000|2022-03-18 16:10:20|4417.49|4417.09|4418.24|4417.84|4418.24|4417.84|4417.49|4417.09|226
1647619830000|2022-03-18 16:10:30|4418.49|4418.09|4418.24|4417.84|4418.49|4418.09|4417.99|4417.59|108
1647619840000|2022-03-18 16:10:40|4418.49|4418.09|4418.49|4418.09|4418.49|4418.09|4418.24|4417.84|94
1647619850000|2022-03-18 16:10:50|4418.24|4417.84|4418.74|4418.34|4418.74|4418.34|4418.24|4417.84|91
1647619860000|2022-03-18 16:11:00|4418.49|4418.09|4418.99|4418.59|4418.99|4418.59|4418.49|4418.09|171
1647619870000|2022-03-18 16:11:10|4418.86|4418.46|4418.99|4418.59|4418.99|4418.59|4418.74|4418.34|88
1647619880000|2022-03-18 16:11:20|4418.74|4418.34|4418.49|4418.09|4418.86|4418.46|4418.24|4417.84|125
1647619890000|2022-03-18 16:11:30|4418.36|4417.96|4417.74|4417.34|4418.36|4417.96|4417.74|4417.34|192
1647619900000|2022-03-18 16:11:40|4417.99|4417.59|4418.24|4417.84|4418.24|4417.84|4417.99|4417.59|63
1647619910000|2022-03-18 16:11:50|4418.11|4417.71|4417.49|4417.09|4418.24|4417.84|4417.49|4417.09|183
1647619920000|2022-03-18 16:12:00|4417.74|4417.34|4418.74|4418.34|4418.74|4418.34|4417.49|4417.09|160
1647619930000|2022-03-18 16:12:10|4418.86|4418.46|4419.24|4418.84|4419.24|4418.84|4418.74|4418.34|201
1647619940000|2022-03-18 16:12:20|4419.49|4419.09|4419.24|4418.84|4419.74|4419.34|4419.24|4418.84|334
1647619950000|2022-03-18 16:12:30|4418.86|4418.46|4419.24|4418.84|4419.24|4418.84|4418.86|4418.46|202
1647619960000|2022-03-18 16:12:40|4419.49|4419.09|4419.49|4419.09|4419.49|4419.09|4419.24|4418.84|77
1647619970000|2022-03-18 16:12:50|4418.99|4418.59|4418.74|4418.34|4418.99|4418.59|4418.49|4418.09|108
1647619980000|2022-03-18 16:13:00|4418.99|4418.59|4419.74|4419.34|4419.99|4419.59|4418.49|4418.09|435
1647619990000|2022-03-18 16:13:10|4419.49|4419.09|4419.24|4418.84|4419.74|4419.34|4419.24|4418.84|160
1647620000000|2022-03-18 16:13:20|4419.36|4418.96|4419.49|4419.09|4419.74|4419.34|4419.24|4418.84|125
1647620010000|2022-03-18 16:13:30|4419.74|4419.34|4419.49|4419.09|4419.99|4419.59|4419.49|4419.09|82
1647620020000|2022-03-18 16:13:40|4419.36|4418.96|4419.74|4419.34|4419.99|4419.59|4419.24|4418.84|167
1647620030000|2022-03-18 16:13:50|4419.49|4419.09|4419.99|4419.59|4419.99|4419.59|4419.49|4419.09|108
1647620040000|2022-03-18 16:14:00|4419.74|4419.34|4419.74|4419.34|4419.99|4419.59|4419.74|4419.34|114
1647620050000|2022-03-18 16:14:10|4419.24|4418.84|4419.24|4418.84|4419.49|4419.09|4418.99|4418.59|155
1647620060000|2022-03-18 16:14:20|4419.36|4418.96|4418.74|4418.34|4419.61|4419.21|4418.74|4418.34|139
1647620070000|2022-03-18 16:14:30|4418.99|4418.59|4418.74|4418.34|4418.99|4418.59|4418.24|4417.84|313
1647620080000|2022-03-18 16:14:40|4418.49|4418.09|4419.61|4419.21|4419.74|4419.34|4418.49|4418.09|97
1647620090000|2022-03-18 16:14:50|4419.74|4419.34|4419.99|4419.59|4421.24|4420.84|4419.74|4419.34|540
1647620100000|2022-03-18 16:15:00|4419.74|4419.34|4420.74|4420.34|4420.74|4420.34|4419.74|4419.34|163
1647620110000|2022-03-18 16:15:10|4420.99|4420.59|4420.99|4420.59|4421.24|4420.84|4420.74|4420.34|145
1647620120000|2022-03-18 16:15:20|4421.11|4420.71|4421.74|4421.34|4421.74|4421.34|4421.11|4420.71|228
1647620130000|2022-03-18 16:15:30|4421.61|4421.21|4422.24|4421.84|4422.74|4422.34|4421.61|4421.21|399
1647620140000|2022-03-18 16:15:40|4421.99|4421.59|4421.99|4421.59|4422.24|4421.84|4421.99|4421.59|249
1647620150000|2022-03-18 16:15:50|4421.74|4421.34|4422.49|4422.09|4422.49|4422.09|4421.74|4421.34|182
1647620160000|2022-03-18 16:16:00|4422.36|4421.96|4422.49|4422.09|4422.49|4422.09|4422.24|4421.84|138
1647620170000|2022-03-18 16:16:10|4422.24|4421.84|4422.24|4421.84|4422.49|4422.09|4422.24|4421.84|124
1647620180000|2022-03-18 16:16:20|4421.99|4421.59|4421.74|4421.34|4421.99|4421.59|4421.74|4421.34|118
1647620190000|2022-03-18 16:16:30|4421.99|4421.59|4421.74|4421.34|4421.99|4421.59|4421.49|4421.09|321
1647620200000|2022-03-18 16:16:40|4421.49|4421.09|4422.49|4422.09|4422.49|4422.09|4421.49|4421.09|256
1647620210000|2022-03-18 16:16:50|4422.61|4422.21|4422.49|4422.09|4422.74|4422.34|4422.24|4421.84|211
1647620220000|2022-03-18 16:17:00|4422.74|4422.34|4423.99|4423.59|4424.49|4424.09|4422.74|4422.34|876
1647620230000|2022-03-18 16:17:10|4424.24|4423.84|4424.49|4424.09|4424.86|4424.46|4423.99|4423.59|451
1647620240000|2022-03-18 16:17:20|4424.61|4424.21|4424.49|4424.09|4424.99|4424.59|4424.49|4424.09|224
1647620250000|2022-03-18 16:17:30|4424.61|4424.21|4424.49|4424.09|4424.99|4424.59|4424.24|4423.84|343
1647620260000|2022-03-18 16:17:40|4424.24|4423.84|4424.74|4424.34|4424.99|4424.59|4424.24|4423.84|322
1647620270000|2022-03-18 16:17:50|4424.99|4424.59|4424.24|4423.84|4424.99|4424.59|4424.24|4423.84|233
1647620280000|2022-03-18 16:18:00|4424.49|4424.09|4424.74|4424.34|4424.99|4424.59|4424.49|4424.09|409
1647620290000|2022-03-18 16:18:10|4424.99|4424.59|4425.24|4424.84|4425.24|4424.84|4424.74|4424.34|284
1647620300000|2022-03-18 16:18:20|4424.99|4424.59|4424.36|4423.96|4424.99|4424.59|4424.24|4423.84|264
1647620310000|2022-03-18 16:18:30|4424.49|4424.09|4422.74|4422.34|4424.49|4424.09|4422.74|4422.34|530
1647620320000|2022-03-18 16:18:40|4422.99|4422.59|4423.24|4422.84|4423.24|4422.84|4422.86|4422.46|148
1647620330000|2022-03-18 16:18:50|4423.11|4422.71|4423.74|4423.34|4423.74|4423.34|4423.11|4422.71|134
1647620340000|2022-03-18 16:19:00|4423.49|4423.09|4423.36|4422.96|4423.74|4423.34|4423.24|4422.84|204
1647620350000|2022-03-18 16:19:10|4423.49|4423.09|4422.74|4422.34|4423.49|4423.09|4422.74|4422.34|243
1647620360000|2022-03-18 16:19:20|4422.61|4422.21|4422.49|4422.09|4422.74|4422.34|4422.49|4422.09|147
1647620370000|2022-03-18 16:19:30|4422.24|4421.84|4422.24|4421.84|4422.36|4421.96|4422.24|4421.84|83
1647620380000|2022-03-18 16:19:40|4422.36|4421.96|4422.24|4421.84|4422.49|4422.09|4422.24|4421.84|87
1647620390000|2022-03-18 16:19:50|4421.99|4421.59|4421.99|4421.59|4422.49|4422.09|4421.99|4421.59|187
1647620400000|2022-03-18 16:20:00|4421.74|4421.34|4422.24|4421.84|4422.49|4422.09|4420.99|4420.59|431
1647620410000|2022-03-18 16:20:10|4422.49|4422.09|4421.74|4421.34|4422.49|4422.09|4421.74|4421.34|222
1647620420000|2022-03-18 16:20:20|4421.99|4421.59|4421.99|4421.59|4422.24|4421.84|4421.74|4421.34|146
1647620430000|2022-03-18 16:20:30|4421.86|4421.46|4421.49|4421.09|4421.99|4421.59|4421.24|4420.84|216
1647620440000|2022-03-18 16:20:40|4421.74|4421.34|4421.49|4421.09|4421.99|4421.59|4421.36|4420.96|138
1647620450000|2022-03-18 16:20:50|4421.24|4420.84|4420.74|4420.34|4421.49|4421.09|4420.74|4420.34|208
1647620460000|2022-03-18 16:21:00|4420.49|4420.09|4420.36|4419.96|4420.61|4420.21|4420.24|4419.84|305
1647620470000|2022-03-18 16:21:10|4420.24|4419.84|4420.24|4419.84|4420.24|4419.84|4419.49|4419.09|232
1647620480000|2022-03-18 16:21:20|4420.74|4420.34|4421.49|4421.09|4421.99|4421.59|4420.74|4420.34|303
1647620490000|2022-03-18 16:21:30|4421.61|4421.21|4421.74|4421.34|4421.74|4421.34|4421.49|4421.09|80
1647620500000|2022-03-18 16:21:40|4421.49|4421.09|4421.74|4421.34|4421.74|4421.34|4421.24|4420.84|143
1647620510000|2022-03-18 16:21:50|4421.86|4421.46|4421.86|4421.46|4422.24|4421.84|4421.74|4421.34|138
1647620520000|2022-03-18 16:22:00|4421.99|4421.59|4422.24|4421.84|4422.74|4422.34|4421.99|4421.59|304
1647620530000|2022-03-18 16:22:10|4422.49|4422.09|4422.24|4421.84|4422.49|4422.09|4422.24|4421.84|104
1647620540000|2022-03-18 16:22:20|4422.49|4422.09|4421.99|4421.59|4422.49|4422.09|4421.61|4421.21|165
1647620550000|2022-03-18 16:22:30|4421.86|4421.46|4421.74|4421.34|4422.24|4421.84|4421.74|4421.34|106
1647620560000|2022-03-18 16:22:40|4421.86|4421.46|4421.74|4421.34|4421.99|4421.59|4421.49|4421.09|164
1647620570000|2022-03-18 16:22:50|4421.99|4421.59|4422.49|4422.09|4422.74|4422.34|4421.99|4421.59|474
1647620580000|2022-03-18 16:23:00|4422.74|4422.34|4422.74|4422.34|4422.99|4422.59|4422.49|4422.09|534
1647620590000|2022-03-18 16:23:10|4422.99|4422.59|4423.99|4423.59|4423.99|4423.59|4422.74|4422.34|390
1647620600000|2022-03-18 16:23:20|4423.86|4423.46|4423.49|4423.09|4423.99|4423.59|4423.49|4423.09|181
1647620610000|2022-03-18 16:23:30|4423.24|4422.84|4423.74|4423.34|4423.74|4423.34|4423.24|4422.84|156
1647620620000|2022-03-18 16:23:40|4423.49|4423.09|4423.36|4422.96|4423.74|4423.34|4422.99|4422.59|121
1647620630000|2022-03-18 16:23:50|4423.49|4423.09|4423.49|4423.09|4423.74|4423.34|4423.49|4423.09|160
1647620640000|2022-03-18 16:24:00|4423.74|4423.34|4423.24|4422.84|4423.74|4423.34|4423.24|4422.84|175
1647620650000|2022-03-18 16:24:10|4423.49|4423.09|4424.11|4423.71|4424.24|4423.84|4423.36|4422.96|338
1647620660000|2022-03-18 16:24:20|4423.99|4423.59|4424.36|4423.96|4424.49|4424.09|4423.99|4423.59|160
1647620670000|2022-03-18 16:24:30|4424.49|4424.09|4424.99|4424.59|4425.11|4424.71|4424.36|4423.96|200
1647620680000|2022-03-18 16:24:40|4424.74|4424.34|4424.99|4424.59|4424.99|4424.59|4424.74|4424.34|120
1647620690000|2022-03-18 16:24:50|4425.24|4424.84|4424.99|4424.59|4425.24|4424.84|4424.74|4424.34|306
1647620700000|2022-03-18 16:25:00|4424.74|4424.34|4424.99|4424.59|4424.99|4424.59|4424.49|4424.09|163
1647620710000|2022-03-18 16:25:10|4424.74|4424.34|4425.24|4424.84|4425.24|4424.84|4424.74|4424.34|270
1647620720000|2022-03-18 16:25:20|4424.99|4424.59|4424.74|4424.34|4425.24|4424.84|4424.49|4424.09|216
1647620730000|2022-03-18 16:25:30|4424.61|4424.21|4424.74|4424.34|4424.74|4424.34|4424.36|4423.96|240
1647620740000|2022-03-18 16:25:40|4424.61|4424.21|4425.24|4424.84|4425.24|4424.84|4424.49|4424.09|151
1647620750000|2022-03-18 16:25:50|4425.11|4424.71|4425.24|4424.84|4425.24|4424.84|4424.99|4424.59|132
1647620760000|2022-03-18 16:26:00|4425.11|4424.71|4424.74|4424.34|4425.11|4424.71|4424.49|4424.09|179
1647620770000|2022-03-18 16:26:10|4424.49|4424.09|4424.74|4424.34|4424.99|4424.59|4424.49|4424.09|149
1647620780000|2022-03-18 16:26:20|4424.99|4424.59|4424.74|4424.34|4424.99|4424.59|4424.74|4424.34|145
1647620790000|2022-03-18 16:26:30|4424.99|4424.59|4424.49|4424.09|4424.99|4424.59|4424.49|4424.09|208
1647620800000|2022-03-18 16:26:40|4424.74|4424.34|4424.49|4424.09|4424.99|4424.59|4424.49|4424.09|181
1647620810000|2022-03-18 16:26:50|4424.74|4424.34|4424.74|4424.34|4424.74|4424.34|4424.49|4424.09|186
1647620820000|2022-03-18 16:27:00|4424.99|4424.59|4424.49|4424.09|4424.99|4424.59|4424.49|4424.09|207
1647620830000|2022-03-18 16:27:10|4424.74|4424.34|4424.24|4423.84|4424.74|4424.34|4424.24|4423.84|188
1647620840000|2022-03-18 16:27:20|4424.49|4424.09|4424.49|4424.09|4424.99|4424.59|4424.24|4423.84|147
1647620850000|2022-03-18 16:27:30|4424.74|4424.34|4425.24|4424.84|4425.24|4424.84|4424.49|4424.09|162
1647620860000|2022-03-18 16:27:40|4424.99|4424.59|4425.99|4425.59|4426.24|4425.84|4424.99|4424.59|571
1647620870000|2022-03-18 16:27:50|4426.24|4425.84|4426.99|4426.59|4427.49|4427.09|4425.99|4425.59|740
1647620880000|2022-03-18 16:28:00|4426.86|4426.46|4426.99|4426.59|4427.24|4426.84|4426.49|4426.09|286
1647620890000|2022-03-18 16:28:10|4426.74|4426.34|4427.49|4427.09|4427.49|4427.09|4426.36|4425.96|311
1647620900000|2022-03-18 16:28:20|4427.24|4426.84|4426.74|4426.34|4427.24|4426.84|4426.24|4425.84|449
1647620910000|2022-03-18 16:28:30|4426.49|4426.09|4426.99|4426.59|4426.99|4426.59|4426.24|4425.84|224
1647620920000|2022-03-18 16:28:40|4427.24|4426.84|4426.49|4426.09|4427.24|4426.84|4426.49|4426.09|205
1647620930000|2022-03-18 16:28:50|4426.24|4425.84|4426.24|4425.84|4426.49|4426.09|4426.11|4425.71|109
1647620940000|2022-03-18 16:29:00|4425.99|4425.59|4426.74|4426.34|4426.74|4426.34|4425.49|4425.09|630
1647620950000|2022-03-18 16:29:10|4426.49|4426.09|4426.99|4426.59|4427.24|4426.84|4426.49|4426.09|266
1647620960000|2022-03-18 16:29:20|4427.24|4426.84|4426.49|4426.09|4427.24|4426.84|4426.49|4426.09|270
1647620970000|2022-03-18 16:29:30|4426.74|4426.34|4427.24|4426.84|4427.24|4426.84|4426.24|4425.84|277
1647620980000|2022-03-18 16:29:40|4427.49|4427.09|4427.74|4427.34|4427.74|4427.34|4427.24|4426.84|319
1647620990000|2022-03-18 16:29:50|4427.61|4427.21|4427.49|4427.09|4427.74|4427.34|4427.24|4426.84|361
1647621000000|2022-03-18 16:30:00|4427.24|4426.84|4427.61|4427.21|4427.74|4427.34|4427.24|4426.84|489
1647621010000|2022-03-18 16:30:10|4427.74|4427.34|4428.74|4428.34|4428.74|4428.34|4427.49|4427.09|794
1647621020000|2022-03-18 16:30:20|4428.99|4428.59|4428.49|4428.09|4428.99|4428.59|4427.99|4427.59|558
1647621030000|2022-03-18 16:30:30|4428.74|4428.34|4428.49|4428.09|4428.74|4428.34|4428.36|4427.96|210
1647621040000|2022-03-18 16:30:40|4428.61|4428.21|4428.74|4428.34|4428.74|4428.34|4428.49|4428.09|174
1647621050000|2022-03-18 16:30:50|4428.49|4428.09|4428.24|4427.84|4428.74|4428.34|4428.24|4427.84|205
1647621060000|2022-03-18 16:31:00|4427.99|4427.59|4427.49|4427.09|4427.99|4427.59|4427.24|4426.84|363
1647621070000|2022-03-18 16:31:10|4427.74|4427.34|4427.24|4426.84|4427.74|4427.34|4427.24|4426.84|141
1647621080000|2022-03-18 16:31:20|4427.49|4427.09|4428.24|4427.84|4428.74|4428.34|4427.49|4427.09|372
1647621090000|2022-03-18 16:31:30|4428.49|4428.09|4428.99|4428.59|4428.99|4428.59|4428.49|4428.09|306
1647621100000|2022-03-18 16:31:40|4428.74|4428.34|4428.99|4428.59|4428.99|4428.59|4428.49|4428.09|166
1647621110000|2022-03-18 16:31:50|4428.86|4428.46|4429.24|4428.84|4429.24|4428.84|4428.74|4428.34|351
1647621120000|2022-03-18 16:32:00|4429.11|4428.71|4428.74|4428.34|4429.24|4428.84|4427.99|4427.59|513
1647621130000|2022-03-18 16:32:10|4428.61|4428.21|4428.74|4428.34|4428.74|4428.34|4428.24|4427.84|173
1647621140000|2022-03-18 16:32:20|4428.49|4428.09|4428.49|4428.09|4428.49|4428.09|4428.24|4427.84|138
1647621150000|2022-03-18 16:32:30|4428.36|4427.96|4427.74|4427.34|4428.36|4427.96|4427.74|4427.34|151
1647621160000|2022-03-18 16:32:40|4427.49|4427.09|4427.74|4427.34|4427.74|4427.34|4427.24|4426.84|234
1647621170000|2022-03-18 16:32:50|4427.49|4427.09|4427.49|4427.09|4427.99|4427.59|4427.49|4427.09|250
1647621180000|2022-03-18 16:33:00|4427.24|4426.84|4426.99|4426.59|4427.74|4427.34|4426.74|4426.34|292
1647621190000|2022-03-18 16:33:10|4426.86|4426.46|4426.74|4426.34|4426.99|4426.59|4426.74|4426.34|175
1647621200000|2022-03-18 16:33:20|4426.99|4426.59|4425.99|4425.59|4426.99|4426.59|4425.99|4425.59|214
1647621210000|2022-03-18 16:33:30|4426.24|4425.84|4426.74|4426.34|4427.24|4426.84|4426.24|4425.84|330
1647621220000|2022-03-18 16:33:40|4426.99|4426.59|4427.49|4427.09|4427.74|4427.34|4426.99|4426.59|287
1647621230000|2022-03-18 16:33:50|4427.74|4427.34|4428.24|4427.84|4428.24|4427.84|4427.74|4427.34|251
1647621240000|2022-03-18 16:34:00|4428.49|4428.09|4428.49|4428.09|4428.49|4428.09|4428.24|4427.84|258
1647621250000|2022-03-18 16:34:10|4428.74|4428.34|4428.24|4427.84|4428.86|4428.46|4428.24|4427.84|205
1647621260000|2022-03-18 16:34:20|4428.49|4428.09|4428.74|4428.34|4428.74|4428.34|4428.24|4427.84|120
1647621270000|2022-03-18 16:34:30|4428.61|4428.21|4428.74|4428.34|4428.99|4428.59|4428.49|4428.09|198
1647621280000|2022-03-18 16:34:40|4428.49|4428.09|4428.99|4428.59|4429.24|4428.84|4428.49|4428.09|277
1647621290000|2022-03-18 16:34:50|4429.11|4428.71|4428.99|4428.59|4429.24|4428.84|4428.99|4428.59|273
1647621300000|2022-03-18 16:35:00|4428.74|4428.34|4429.24|4428.84|4429.24|4428.84|4428.74|4428.34|414
1647621310000|2022-03-18 16:35:10|4429.99|4429.59|4430.74|4430.34|4430.99|4430.59|4429.99|4429.59|1663
1647621320000|2022-03-18 16:35:20|4430.99|4430.59|4431.74|4431.34|4431.74|4431.34|4430.99|4430.59|403
1647621330000|2022-03-18 16:35:30|4431.49|4431.09|4431.74|4431.34|4431.99|4431.59|4431.49|4431.09|724
1647621340000|2022-03-18 16:35:40|4431.99|4431.59|4431.99|4431.59|4432.24|4431.84|4431.74|4431.34|555
1647621350000|2022-03-18 16:35:50|4432.24|4431.84|4431.24|4430.84|4432.24|4431.84|4430.99|4430.59|545
1647621360000|2022-03-18 16:36:00|4431.36|4430.96|4431.24|4430.84|4431.49|4431.09|4430.99|4430.59|301
1647621370000|2022-03-18 16:36:10|4430.99|4430.59|4430.99|4430.59|4431.24|4430.84|4430.99|4430.59|172
1647621380000|2022-03-18 16:36:20|4431.24|4430.84|4430.74|4430.34|4431.24|4430.84|4430.74|4430.34|242
1647621390000|2022-03-18 16:36:30|4430.24|4429.84|4430.24|4429.84|4430.49|4430.09|4429.86|4429.46|309
1647621400000|2022-03-18 16:36:40|4429.99|4429.59|4430.36|4429.96|4430.74|4430.34|4429.99|4429.59|207
1647621410000|2022-03-18 16:36:50|4430.24|4429.84|4430.24|4429.84|4430.49|4430.09|4429.99|4429.59|133
1647621420000|2022-03-18 16:37:00|4430.49|4430.09|4430.24|4429.84|4430.49|4430.09|4429.99|4429.59|284
1647621430000|2022-03-18 16:37:10|4429.99|4429.59|4430.24|4429.84|4430.24|4429.84|4429.74|4429.34|237
1647621440000|2022-03-18 16:37:20|4430.36|4429.96|4430.24|4429.84|4430.74|4430.34|4430.24|4429.84|187
1647621450000|2022-03-18 16:37:30|4430.36|4429.96|4430.49|4430.09|4430.49|4430.09|4430.11|4429.71|170
1647621460000|2022-03-18 16:37:40|4430.24|4429.84|4429.49|4429.09|4430.36|4429.96|4429.49|4429.09|222
1647621470000|2022-03-18 16:37:50|4429.74|4429.34|4429.74|4429.34|4430.24|4429.84|4429.74|4429.34|302
1647621480000|2022-03-18 16:38:00|4429.61|4429.21|4429.99|4429.59|4429.99|4429.59|4429.61|4429.21|136
1647621490000|2022-03-18 16:38:10|4429.74|4429.34|4430.24|4429.84|4430.24|4429.84|4429.49|4429.09|220
1647621500000|2022-03-18 16:38:20|4429.99|4429.59|4430.74|4430.34|4430.74|4430.34|4429.99|4429.59|335
1647621510000|2022-03-18 16:38:30|4430.99|4430.59|4430.99|4430.59|4431.24|4430.84|4430.74|4430.34|209
1647621520000|2022-03-18 16:38:40|4430.74|4430.34|4430.99|4430.59|4431.11|4430.71|4430.61|4430.21|148
1647621530000|2022-03-18 16:38:50|4431.24|4430.84|4431.24|4430.84|4431.74|4431.34|4430.99|4430.59|276
1647621540000|2022-03-18 16:39:00|4431.49|4431.09|4431.49|4431.09|4431.49|4431.09|4431.24|4430.84|132
1647621550000|2022-03-18 16:39:10|4431.24|4430.84|4430.99|4430.59|4431.49|4431.09|4430.86|4430.46|140
1647621560000|2022-03-18 16:39:20|4430.74|4430.34|4430.99|4430.59|4431.24|4430.84|4430.74|4430.34|132
1647621570000|2022-03-18 16:39:30|4431.24|4430.84|4431.49|4431.09|4431.49|4431.09|4430.99|4430.59|95
1647621580000|2022-03-18 16:39:40|4431.61|4431.21|4431.74|4431.34|4431.99|4431.59|4431.61|4431.21|276
1647621590000|2022-03-18 16:39:50|4431.86|4431.46|4431.74|4431.34|4431.99|4431.59|4431.74|4431.34|112
1647621600000|2022-03-18 16:40:00|4431.99|4431.59|4432.74|4432.34|4432.74|4432.34|4431.99|4431.59|255
1647621610000|2022-03-18 16:40:10|4432.99|4432.59|4433.24|4432.84|4433.49|4433.09|4432.74|4432.34|756
1647621620000|2022-03-18 16:40:20|4432.74|4432.34|4433.24|4432.84|4433.49|4433.09|4432.74|4432.34|700
1647621630000|2022-03-18 16:40:30|4432.74|4432.34|4433.24|4432.84|4433.74|4433.34|4432.74|4432.34|790
1647621640000|2022-03-18 16:40:40|4433.49|4433.09|4433.24|4432.84|4433.49|4433.09|4432.74|4432.34|476
1647621650000|2022-03-18 16:40:50|4433.11|4432.71|4432.99|4432.59|4433.24|4432.84|4432.74|4432.34|74
1647621660000|2022-03-18 16:41:00|4433.36|4432.96|4433.99|4433.59|4434.24|4433.84|4433.36|4432.96|713
1647621670000|2022-03-18 16:41:10|4434.24|4433.84|4433.24|4432.84|4434.49|4434.09|4432.99|4432.59|936
1647621680000|2022-03-18 16:41:20|4433.11|4432.71|4433.24|4432.84|4433.24|4432.84|4432.99|4432.59|212
1647621690000|2022-03-18 16:41:30|4433.49|4433.09|4433.49|4433.09|4433.74|4433.34|4432.74|4432.34|816
1647621700000|2022-03-18 16:41:40|4433.74|4433.34|4432.99|4432.59|4433.74|4433.34|4432.99|4432.59|327
1647621710000|2022-03-18 16:41:50|4432.74|4432.34|4433.74|4433.34|4433.74|4433.34|4432.74|4432.34|546
1647621720000|2022-03-18 16:42:00|4433.49|4433.09|4433.24|4432.84|4433.49|4433.09|4433.24|4432.84|106
1647621730000|2022-03-18 16:42:10|4432.99|4432.59|4433.24|4432.84|4433.24|4432.84|4432.74|4432.34|151
1647621740000|2022-03-18 16:42:20|4433.11|4432.71|4432.74|4432.34|4433.11|4432.71|4432.61|4432.21|206
1647621750000|2022-03-18 16:42:30|4432.49|4432.09|4432.99|4432.59|4432.99|4432.59|4432.49|4432.09|102
1647621760000|2022-03-18 16:42:40|4432.74|4432.34|4432.61|4432.21|4432.74|4432.34|4432.49|4432.09|93
1647621770000|2022-03-18 16:42:50|4432.49|4432.09|4432.49|4432.09|4432.99|4432.59|4432.49|4432.09|212
1647621780000|2022-03-18 16:43:00|4432.24|4431.84|4432.24|4431.84|4432.74|4432.34|4431.99|4431.59|423
1647621790000|2022-03-18 16:43:10|4432.11|4431.71|4432.49|4432.09|4432.49|4432.09|4431.99|4431.59|160
1647621800000|2022-03-18 16:43:20|4432.61|4432.21|4431.99|4431.59|4432.74|4432.34|4431.99|4431.59|295
1647621810000|2022-03-18 16:43:30|4431.86|4431.46|4432.49|4432.09|4432.49|4432.09|4431.74|4431.34|239
1647621820000|2022-03-18 16:43:40|4432.74|4432.34|4432.49|4432.09|4432.86|4432.46|4432.49|4432.09|214
1647621830000|2022-03-18 16:43:50|4432.61|4432.21|4433.24|4432.84|4433.24|4432.84|4432.49|4432.09|286
1647621840000|2022-03-18 16:44:00|4432.99|4432.59|4434.24|4433.84|4434.24|4433.84|4432.99|4432.59|412
1647621850000|2022-03-18 16:44:10|4433.86|4433.46|4433.11|4432.71|4433.99|4433.59|4432.99|4432.59|450
1647621860000|2022-03-18 16:44:20|4432.99|4432.59|4433.11|4432.71|4433.24|4432.84|4432.49|4432.09|234
1647621870000|2022-03-18 16:44:30|4433.24|4432.84|4433.49|4433.09|4433.49|4433.09|4432.99|4432.59|228
1647621880000|2022-03-18 16:44:40|4433.24|4432.84|4433.99|4433.59|4433.99|4433.59|4433.24|4432.84|170
1647621890000|2022-03-18 16:44:50|4434.24|4433.84|4433.99|4433.59|4434.24|4433.84|4433.99|4433.59|156
1647621900000|2022-03-18 16:45:00|4434.36|4433.96|4434.24|4433.84|4434.36|4433.96|4433.49|4433.09|304
1647621910000|2022-03-18 16:45:10|4433.99|4433.59|4434.11|4433.71|4434.24|4433.84|4433.99|4433.59|145
1647621920000|2022-03-18 16:45:20|4433.99|4433.59|4433.74|4433.34|4433.99|4433.59|4433.24|4432.84|201
1647621930000|2022-03-18 16:45:30|4433.49|4433.09|4433.24|4432.84|4433.49|4433.09|4432.99|4432.59|168
1647621940000|2022-03-18 16:45:40|4432.99|4432.59|4432.99|4432.59|4433.24|4432.84|4432.74|4432.34|186
1647621950000|2022-03-18 16:45:50|4432.86|4432.46|4432.74|4432.34|4433.24|4432.84|4432.74|4432.34|140
1647621960000|2022-03-18 16:46:00|4432.99|4432.59|4432.99|4432.59|4433.11|4432.71|4432.99|4432.59|118
1647621970000|2022-03-18 16:46:10|4432.86|4432.46|4432.49|4432.09|4432.99|4432.59|4432.49|4432.09|264
1647621980000|2022-03-18 16:46:20|4432.24|4431.84|4431.99|4431.59|4432.49|4432.09|4431.99|4431.59|155
1647621990000|2022-03-18 16:46:30|4431.86|4431.46|4431.24|4430.84|4431.86|4431.46|4431.24|4430.84|325
1647622000000|2022-03-18 16:46:40|4431.49|4431.09|4431.24|4430.84|4431.49|4431.09|4431.24|4430.84|292
1647622010000|2022-03-18 16:46:50|4430.99|4430.59|4430.99|4430.59|4430.99|4430.59|4430.74|4430.34|374
1647622020000|2022-03-18 16:47:00|4430.74|4430.34|4430.49|4430.09|4430.99|4430.59|4430.49|4430.09|383
1647622030000|2022-03-18 16:47:10|4430.74|4430.34|4430.74|4430.34|4431.24|4430.84|4430.49|4430.09|274
1647622040000|2022-03-18 16:47:20|4430.49|4430.09|4430.24|4429.84|4430.49|4430.09|4430.24|4429.84|218
1647622050000|2022-03-18 16:47:30|4430.11|4429.71|4429.99|4429.59|4430.24|4429.84|4429.99|4429.59|196
1647622060000|2022-03-18 16:47:40|4429.74|4429.34|4430.74|4430.34|4430.74|4430.34|4429.49|4429.09|495
1647622070000|2022-03-18 16:47:50|4430.49|4430.09|4429.49|4429.09|4430.49|4430.09|4429.49|4429.09|285
1647622080000|2022-03-18 16:48:00|4429.24|4428.84|4429.49|4429.09|4430.24|4429.84|4429.24|4428.84|525
1647622090000|2022-03-18 16:48:10|4429.24|4428.84|4429.24|4428.84|4429.49|4429.09|4428.99|4428.59|237
1647622100000|2022-03-18 16:48:20|4428.99|4428.59|4429.24|4428.84|4429.49|4429.09|4428.74|4428.34|337
1647622110000|2022-03-18 16:48:30|4428.99|4428.59|4428.49|4428.09|4429.24|4428.84|4428.49|4428.09|343
1647622120000|2022-03-18 16:48:40|4428.74|4428.34|4428.99|4428.59|4428.99|4428.59|4428.49|4428.09|173
1647622130000|2022-03-18 16:48:50|4428.74|4428.34|4428.99|4428.59|4428.99|4428.59|4428.49|4428.09|294
1647622140000|2022-03-18 16:49:00|4428.86|4428.46|4428.99|4428.59|4428.99|4428.59|4428.49|4428.09|223
1647622150000|2022-03-18 16:49:10|4428.74|4428.34|4429.49|4429.09|4429.74|4429.34|4428.74|4428.34|237
1647622160000|2022-03-18 16:49:20|4429.74|4429.34|4429.24|4428.84|4429.74|4429.34|4429.11|4428.71|249
1647622170000|2022-03-18 16:49:30|4429.11|4428.71|4428.99|4428.59|4429.24|4428.84|4428.99|4428.59|174
1647622180000|2022-03-18 16:49:40|4428.74|4428.34|4429.24|4428.84|4429.24|4428.84|4428.74|4428.34|156
1647622190000|2022-03-18 16:49:50|4428.99|4428.59|4429.49|4429.09|4429.49|4429.09|4428.99|4428.59|149
1647622200000|2022-03-18 16:50:00|4429.74|4429.34|4430.74|4430.34|4430.74|4430.34|4429.74|4429.34|367
1647622210000|2022-03-18 16:50:10|4430.61|4430.21|4429.99|4429.59|4430.99|4430.59|4429.99|4429.59|257
1647622220000|2022-03-18 16:50:20|4430.24|4429.84|4430.86|4430.46|4430.86|4430.46|4430.24|4429.84|138
1647622230000|2022-03-18 16:50:30|4430.99|4430.59|4431.49|4431.09|4431.49|4431.09|4430.99|4430.59|216
1647622240000|2022-03-18 16:50:40|4431.36|4430.96|4431.49|4431.09|4431.61|4431.21|4430.99|4430.59|297
1647622250000|2022-03-18 16:50:50|4431.74|4431.34|4431.49|4431.09|4431.74|4431.34|4431.49|4431.09|188
1647622260000|2022-03-18 16:51:00|4431.74|4431.34|4431.24|4430.84|4431.74|4431.34|4431.24|4430.84|248
1647622270000|2022-03-18 16:51:10|4431.36|4430.96|4430.99|4430.59|4431.49|4431.09|4430.99|4430.59|229
1647622280000|2022-03-18 16:51:20|4430.74|4430.34|4431.11|4430.71|4431.11|4430.71|4430.74|4430.34|111
1647622290000|2022-03-18 16:51:30|4431.24|4430.84|4431.61|4431.21|4431.74|4431.34|4430.99|4430.59|94
1647622300000|2022-03-18 16:51:40|4431.49|4431.09|4431.36|4430.96|4431.74|4431.34|4431.36|4430.96|129
1647622310000|2022-03-18 16:51:50|4431.24|4430.84|4431.74|4431.34|4431.74|4431.34|4431.24|4430.84|125
1647622320000|2022-03-18 16:52:00|4431.99|4431.59|4432.24|4431.84|4432.24|4431.84|4431.86|4431.46|251
1647622330000|2022-03-18 16:52:10|4431.99|4431.59|4432.24|4431.84|4432.24|4431.84|4431.99|4431.59|174
1647622340000|2022-03-18 16:52:20|4431.99|4431.59|4432.24|4431.84|4432.24|4431.84|4431.74|4431.34|135
1647622350000|2022-03-18 16:52:30|4431.99|4431.59|4432.49|4432.09|4432.49|4432.09|4431.74|4431.34|292
1647622360000|2022-03-18 16:52:40|4432.74|4432.34|4432.24|4431.84|4432.74|4432.34|4432.11|4431.71|248
1647622370000|2022-03-18 16:52:50|4432.49|4432.09|4432.24|4431.84|4432.74|4432.34|4432.24|4431.84|169
1647622380000|2022-03-18 16:53:00|4432.49|4432.09|4431.99|4431.59|4432.49|4432.09|4431.99|4431.59|105
1647622390000|2022-03-18 16:53:10|4432.11|4431.71|4432.24|4431.84|4432.24|4431.84|4431.74|4431.34|277
1647622400000|2022-03-18 16:53:20|4432.49|4432.09|4431.74|4431.34|4432.49|4432.09|4431.49|4431.09|594
1647622410000|2022-03-18 16:53:30|4431.49|4431.09|4431.49|4431.09|4431.86|4431.46|4431.24|4430.84|290
1647622420000|2022-03-18 16:53:40|4431.24|4430.84|4431.49|4431.09|4431.49|4431.09|4430.99|4430.59|149
1647622430000|2022-03-18 16:53:50|4431.74|4431.34|4431.74|4431.34|4431.99|4431.59|4431.61|4431.21|118
1647622440000|2022-03-18 16:54:00|4431.99|4431.59|4431.99|4431.59|4432.24|4431.84|4431.49|4431.09|181
1647622450000|2022-03-18 16:54:10|4431.74|4431.34|4431.49|4431.09|4431.74|4431.34|4431.49|4431.09|124
1647622460000|2022-03-18 16:54:20|4431.61|4431.21|4431.74|4431.34|4431.99|4431.59|4431.61|4431.21|92
1647622470000|2022-03-18 16:54:30|4431.86|4431.46|4431.99|4431.59|4431.99|4431.59|4431.49|4431.09|71
1647622480000|2022-03-18 16:54:40|4432.11|4431.71|4432.24|4431.84|4432.24|4431.84|4431.99|4431.59|69
1647622490000|2022-03-18 16:54:50|4431.99|4431.59|4431.74|4431.34|4431.99|4431.59|4431.74|4431.34|124
1647622500000|2022-03-18 16:55:00|4431.86|4431.46|4430.99|4430.59|4431.99|4431.59|4430.99|4430.59|276
1647622510000|2022-03-18 16:55:10|4431.11|4430.71|4431.36|4430.96|4431.49|4431.09|4430.99|4430.59|174
1647622520000|2022-03-18 16:55:20|4431.49|4431.09|4431.49|4431.09|4431.99|4431.59|4431.36|4430.96|197
1647622530000|2022-03-18 16:55:30|4431.74|4431.34|4431.24|4430.84|4431.74|4431.34|4431.11|4430.71|119
1647622540000|2022-03-18 16:55:40|4430.99|4430.59|4431.24|4430.84|4431.61|4431.21|4430.99|4430.59|198
1647622550000|2022-03-18 16:55:50|4431.36|4430.96|4431.24|4430.84|4431.61|4431.21|4431.24|4430.84|87
1647622560000|2022-03-18 16:56:00|4431.49|4431.09|4431.99|4431.59|4432.24|4431.84|4431.49|4431.09|154
1647622570000|2022-03-18 16:56:10|4432.24|4431.84|4431.99|4431.59|4432.24|4431.84|4431.99|4431.59|196
1647622580000|2022-03-18 16:56:20|4431.74|4431.34|4432.24|4431.84|4432.24|4431.84|4431.74|4431.34|259
1647622590000|2022-03-18 16:56:30|4431.99|4431.59|4432.24|4431.84|4432.24|4431.84|4431.99|4431.59|135
1647622600000|2022-03-18 16:56:40|4432.36|4431.96|4432.49|4432.09|4432.49|4432.09|4432.36|4431.96|68
1647622610000|2022-03-18 16:56:50|4432.36|4431.96|4432.49|4432.09|4432.74|4432.34|4432.24|4431.84|117
1647622620000|2022-03-18 16:57:00|4432.36|4431.96|4431.99|4431.59|4432.49|4432.09|4431.86|4431.46|448
1647622630000|2022-03-18 16:57:10|4431.74|4431.34|4431.24|4430.84|4431.74|4431.34|4430.74|4430.34|343
1647622640000|2022-03-18 16:57:20|4431.11|4430.71|4431.74|4431.34|4431.74|4431.34|4430.99|4430.59|118
1647622650000|2022-03-18 16:57:30|4431.86|4431.46|4432.49|4432.09|4432.74|4432.34|4431.74|4431.34|252
1647622660000|2022-03-18 16:57:40|4432.61|4432.21|4432.99|4432.59|4433.24|4432.84|4432.61|4432.21|414
1647622670000|2022-03-18 16:57:50|4433.24|4432.84|4433.11|4432.71|4433.24|4432.84|4432.99|4432.59|236
1647622680000|2022-03-18 16:58:00|4433.24|4432.84|4434.24|4433.84|4434.24|4433.84|4432.99|4432.59|566
1647622690000|2022-03-18 16:58:10|4434.49|4434.09|4433.99|4433.59|4434.74|4434.34|4433.99|4433.59|428
1647622700000|2022-03-18 16:58:20|4433.86|4433.46|4433.74|4433.34|4433.99|4433.59|4433.74|4433.34|173
1647622710000|2022-03-18 16:58:30|4433.61|4433.21|4433.24|4432.84|4433.74|4433.34|4432.99|4432.59|279
1647622720000|2022-03-18 16:58:40|4433.36|4432.96|4433.24|4432.84|4433.49|4433.09|4433.24|4432.84|178
1647622730000|2022-03-18 16:58:50|4432.99|4432.59|4432.99|4432.59|4432.99|4432.59|4432.49|4432.09|330
1647622740000|2022-03-18 16:59:00|4432.49|4432.09|4432.49|4432.09|4432.74|4432.34|4432.24|4431.84|256
1647622750000|2022-03-18 16:59:10|4432.74|4432.34|4432.99|4432.59|4432.99|4432.59|4432.49|4432.09|309
1647622760000|2022-03-18 16:59:20|4432.74|4432.34|4432.74|4432.34|4432.99|4432.59|4432.49|4432.09|275
1647622770000|2022-03-18 16:59:30|4432.99|4432.59|4432.49|4432.09|4432.99|4432.59|4432.49|4432.09|121
1647622780000|2022-03-18 16:59:40|4432.36|4431.96|4432.24|4431.84|4432.36|4431.96|4432.11|4431.71|199
1647622790000|2022-03-18 16:59:50|4431.99|4431.59|4431.99|4431.59|4432.24|4431.84|4431.86|4431.46|203
1647622800000|2022-03-18 17:00:00|4432.11|4431.71|4432.74|4432.34|4432.99|4432.59|4431.99|4431.59|296
1647622810000|2022-03-18 17:00:10|4432.99|4432.59|4432.99|4432.59|4432.99|4432.59|4432.74|4432.34|146
1647622820000|2022-03-18 17:00:20|4432.86|4432.46|4432.49|4432.09|4433.24|4432.84|4432.49|4432.09|235
1647622830000|2022-03-18 17:00:30|4432.24|4431.84|4432.74|4432.34|4432.74|4432.34|4432.24|4431.84|185
1647622840000|2022-03-18 17:00:40|4432.49|4432.09|4432.74|4432.34|4432.74|4432.34|4432.49|4432.09|105
1647622850000|2022-03-18 17:00:50|4432.86|4432.46|4432.49|4432.09|4432.99|4432.59|4432.49|4432.09|83
1647622860000|2022-03-18 17:01:00|4432.61|4432.21|4433.74|4433.34|4433.99|4433.59|4432.61|4432.21|227
1647622870000|2022-03-18 17:01:10|4433.61|4433.21|4433.99|4433.59|4434.11|4433.71|4433.61|4433.21|179
1647622880000|2022-03-18 17:01:20|4434.11|4433.71|4433.49|4433.09|4434.11|4433.71|4433.49|4433.09|129
1647622890000|2022-03-18 17:01:30|4433.74|4433.34|4433.24|4432.84|4433.74|4433.34|4432.99|4432.59|159
1647622900000|2022-03-18 17:01:40|4433.36|4432.96|4433.74|4433.34|4433.99|4433.59|4433.36|4432.96|213
1647622910000|2022-03-18 17:01:50|4433.99|4433.59|4433.49|4433.09|4433.99|4433.59|4433.49|4433.09|179
1647622920000|2022-03-18 17:02:00|4433.74|4433.34|4433.74|4433.34|4433.86|4433.46|4433.49|4433.09|127
1647622930000|2022-03-18 17:02:10|4433.49|4433.09|4433.36|4432.96|4433.86|4433.46|4433.36|4432.96|160
1647622940000|2022-03-18 17:02:20|4433.49|4433.09|4432.86|4432.46|4433.49|4433.09|4432.74|4432.34|148
1647622950000|2022-03-18 17:02:30|4432.99|4432.59|4433.24|4432.84|4433.24|4432.84|4432.74|4432.34|102
1647622960000|2022-03-18 17:02:40|4433.36|4432.96|4433.36|4432.96|4433.49|4433.09|4432.99|4432.59|113
1647622970000|2022-03-18 17:02:50|4433.24|4432.84|4433.24|4432.84|4433.49|4433.09|4432.99|4432.59|75
1647622980000|2022-03-18 17:03:00|4432.99|4432.59|4432.99|4432.59|4433.24|4432.84|4432.74|4432.34|106
1647622990000|2022-03-18 17:03:10|4433.24|4432.84|4432.74|4432.34|4433.24|4432.84|4432.49|4432.09|78
1647623000000|2022-03-18 17:03:20|4432.49|4432.09|4432.11|4431.71|4432.74|4432.34|4431.99|4431.59|113
1647623010000|2022-03-18 17:03:30|4432.36|4431.96|4432.74|4432.34|4432.74|4432.34|4432.24|4431.84|162
1647623020000|2022-03-18 17:03:40|4432.49|4432.09|4432.49|4432.09|4432.49|4432.09|4432.24|4431.84|134
1647623030000|2022-03-18 17:03:50|4432.36|4431.96|4432.49|4432.09|4432.49|4432.09|4432.24|4431.84|172
1647623040000|2022-03-18 17:04:00|4432.61|4432.21|4432.49|4432.09|4432.61|4432.21|4432.24|4431.84|101
1647623050000|2022-03-18 17:04:10|4432.24|4431.84|4431.74|4431.34|4432.24|4431.84|4431.74|4431.34|96
1647623060000|2022-03-18 17:04:20|4431.99|4431.59|4431.99|4431.59|4431.99|4431.59|4431.74|4431.34|268
1647623070000|2022-03-18 17:04:30|4431.74|4431.34|4430.74|4430.34|4431.74|4431.34|4430.74|4430.34|257
1647623080000|2022-03-18 17:04:40|4430.99|4430.59|4431.24|4430.84|4431.24|4430.84|4430.74|4430.34|198
1647623090000|2022-03-18 17:04:50|4431.11|4430.71|4431.74|4431.34|4431.74|4431.34|4430.99|4430.59|218
1647623100000|2022-03-18 17:05:00|4431.49|4431.09|4430.24|4429.84|4431.74|4431.34|4430.24|4429.84|323
1647623110000|2022-03-18 17:05:10|4430.49|4430.09|4430.49|4430.09|4430.74|4430.34|4430.49|4430.09|215
1647623120000|2022-03-18 17:05:20|4430.74|4430.34|4430.24|4429.84|4430.74|4430.34|4430.24|4429.84|191
1647623130000|2022-03-18 17:05:30|4430.36|4429.96|4430.24|4429.84|4430.49|4430.09|4430.24|4429.84|186
1647623140000|2022-03-18 17:05:40|4429.99|4429.59|4430.24|4429.84|4430.24|4429.84|4429.99|4429.59|169
1647623150000|2022-03-18 17:05:50|4429.99|4429.59|4430.49|4430.09|4430.74|4430.34|4429.99|4429.59|227
1647623160000|2022-03-18 17:06:00|4430.99|4430.59|4431.86|4431.46|4431.86|4431.46|4430.99|4430.59|367
1647623170000|2022-03-18 17:06:10|4431.74|4431.34|4431.99|4431.59|4431.99|4431.59|4431.49|4431.09|185
1647623180000|2022-03-18 17:06:20|4432.11|4431.71|4431.99|4431.59|4432.24|4431.84|4431.74|4431.34|119
1647623190000|2022-03-18 17:06:30|4431.86|4431.46|4431.74|4431.34|4432.24|4431.84|4431.49|4431.09|205
1647623200000|2022-03-18 17:06:40|4431.99|4431.59|4432.49|4432.09|4432.49|4432.09|4431.99|4431.59|300
1647623210000|2022-03-18 17:06:50|4432.24|4431.84|4432.74|4432.34|4432.99|4432.59|4432.24|4431.84|234
1647623220000|2022-03-18 17:07:00|4432.99|4432.59|4433.24|4432.84|4433.24|4432.84|4432.74|4432.34|170
1647623230000|2022-03-18 17:07:10|4433.11|4432.71|4433.49|4433.09|4433.49|4433.09|4433.11|4432.71|187
1647623240000|2022-03-18 17:07:20|4433.74|4433.34|4433.99|4433.59|4433.99|4433.59|4433.61|4433.21|139
1647623250000|2022-03-18 17:07:30|4434.11|4433.71|4433.74|4433.34|4434.24|4433.84|4433.74|4433.34|206
1647623260000|2022-03-18 17:07:40|4433.86|4433.46|4433.49|4433.09|4433.99|4433.59|4433.49|4433.09|227
1647623270000|2022-03-18 17:07:50|4433.61|4433.21|4434.49|4434.09|4434.49|4434.09|4433.61|4433.21|607
1647623280000|2022-03-18 17:08:00|4434.74|4434.34|4435.24|4434.84|4435.24|4434.84|4434.74|4434.34|587
1647623290000|2022-03-18 17:08:10|4435.36|4434.96|4435.49|4435.09|4436.74|4436.34|4435.36|4434.96|1294
1647623300000|2022-03-18 17:08:20|4435.74|4435.34|4436.99|4436.59|4436.99|4436.59|4435.74|4435.34|1243
1647623310000|2022-03-18 17:08:30|4437.24|4436.84|4437.74|4437.34|4437.74|4437.34|4436.74|4436.34|996
1647623320000|2022-03-18 17:08:40|4437.49|4437.09|4437.49|4437.09|4437.74|4437.34|4437.24|4436.84|385
1647623330000|2022-03-18 17:08:50|4437.74|4437.34|4436.99|4436.59|4437.74|4437.34|4436.99|4436.59|223
1647623340000|2022-03-18 17:09:00|4436.74|4436.34|4436.24|4435.84|4436.74|4436.34|4435.99|4435.59|540
1647623350000|2022-03-18 17:09:10|4435.99|4435.59|4436.49|4436.09|4436.74|4436.34|4435.99|4435.59|221
1647623360000|2022-03-18 17:09:20|4436.74|4436.34|4436.74|4436.34|4436.74|4436.34|4436.49|4436.09|155
1647623370000|2022-03-18 17:09:30|4436.49|4436.09|4436.24|4435.84|4436.61|4436.21|4435.99|4435.59|224
1647623380000|2022-03-18 17:09:40|4435.99|4435.59|4435.99|4435.59|4435.99|4435.59|4435.74|4435.34|174
1647623390000|2022-03-18 17:09:50|4435.86|4435.46|4435.99|4435.59|4435.99|4435.59|4435.74|4435.34|156
1647623400000|2022-03-18 17:10:00|4435.61|4435.21|4435.24|4434.84|4435.74|4435.34|4435.24|4434.84|216
1647623410000|2022-03-18 17:10:10|4435.49|4435.09|4435.49|4435.09|4435.74|4435.34|4435.24|4434.84|217
1647623420000|2022-03-18 17:10:20|4435.74|4435.34|4435.74|4435.34|4435.99|4435.59|4435.49|4435.09|120
1647623430000|2022-03-18 17:10:30|4435.99|4435.59|4435.74|4435.34|4435.99|4435.59|4435.74|4435.34|72
1647623440000|2022-03-18 17:10:40|4435.99|4435.59|4435.49|4435.09|4435.99|4435.59|4435.49|4435.09|122
1647623450000|2022-03-18 17:10:50|4435.24|4434.84|4435.24|4434.84|4435.24|4434.84|4434.99|4434.59|268
1647623460000|2022-03-18 17:11:00|4435.49|4435.09|4435.24|4434.84|4435.49|4435.09|4435.24|4434.84|294
1647623470000|2022-03-18 17:11:10|4434.99|4434.59|4435.24|4434.84|4435.24|4434.84|4434.99|4434.59|196
1647623480000|2022-03-18 17:11:20|4435.49|4435.09|4434.99|4434.59|4435.49|4435.09|4434.99|4434.59|143
1647623490000|2022-03-18 17:11:30|4435.24|4434.84|4435.49|4435.09|4435.49|4435.09|4434.99|4434.59|119
1647623500000|2022-03-18 17:11:40|4435.74|4435.34|4435.99|4435.59|4436.24|4435.84|4435.49|4435.09|180
1647623510000|2022-03-18 17:11:50|4436.11|4435.71|4436.49|4436.09|4436.61|4436.21|4436.11|4435.71|251
1647623520000|2022-03-18 17:12:00|4436.74|4436.34|4436.99|4436.59|4436.99|4436.59|4436.49|4436.09|196
1647623530000|2022-03-18 17:12:10|4436.74|4436.34|4436.99|4436.59|4436.99|4436.59|4436.74|4436.34|162
1647623540000|2022-03-18 17:12:20|4436.74|4436.34|4436.74|4436.34|4436.99|4436.59|4436.49|4436.09|167
1647623550000|2022-03-18 17:12:30|4436.61|4436.21|4436.24|4435.84|4436.74|4436.34|4436.24|4435.84|146
1647623560000|2022-03-18 17:12:40|4436.36|4435.96|4436.49|4436.09|4436.49|4436.09|4436.24|4435.84|92
1647623570000|2022-03-18 17:12:50|4436.74|4436.34|4436.24|4435.84|4436.74|4436.34|4436.24|4435.84|105
1647623580000|2022-03-18 17:13:00|4436.49|4436.09|4435.99|4435.59|4436.49|4436.09|4435.86|4435.46|199
1647623590000|2022-03-18 17:13:10|4435.86|4435.46|4435.74|4435.34|4435.99|4435.59|4435.49|4435.09|315
1647623600000|2022-03-18 17:13:20|4435.49|4435.09|4435.74|4435.34|4435.99|4435.59|4435.49|4435.09|232
1647623610000|2022-03-18 17:13:30|4435.99|4435.59|4436.49|4436.09|4436.49|4436.09|4435.99|4435.59|172
1647623620000|2022-03-18 17:13:40|4436.24|4435.84|4435.99|4435.59|4436.24|4435.84|4435.99|4435.59|101
1647623630000|2022-03-18 17:13:50|4436.24|4435.84|4435.49|4435.09|4436.24|4435.84|4435.49|4435.09|161
1647623640000|2022-03-18 17:14:00|4435.74|4435.34|4435.99|4435.59|4436.24|4435.84|4435.49|4435.09|156
1647623650000|2022-03-18 17:14:10|4436.24|4435.84|4436.49|4436.09|4436.49|4436.09|4435.99|4435.59|369
1647623660000|2022-03-18 17:14:20|4436.74|4436.34|4435.99|4435.59|4436.74|4436.34|4435.99|4435.59|327
1647623670000|2022-03-18 17:14:30|4435.86|4435.46|4436.24|4435.84|4436.24|4435.84|4435.74|4435.34|120
1647623680000|2022-03-18 17:14:40|4435.99|4435.59|4436.74|4436.34|4436.74|4436.34|4435.99|4435.59|196
1647623690000|2022-03-18 17:14:50|4436.49|4436.09|4435.74|4435.34|4436.49|4436.09|4435.74|4435.34|202
1647623700000|2022-03-18 17:15:00|4435.99|4435.59|4435.49|4435.09|4436.49|4436.09|4435.49|4435.09|205
1647623710000|2022-03-18 17:15:10|4435.74|4435.34|4435.99|4435.59|4435.99|4435.59|4435.61|4435.21|205
1647623720000|2022-03-18 17:15:20|4435.86|4435.46|4435.49|4435.09|4435.86|4435.46|4435.49|4435.09|139
1647623730000|2022-03-18 17:15:30|4435.74|4435.34|4434.99|4434.59|4435.74|4435.34|4434.99|4434.59|199
1647623740000|2022-03-18 17:15:40|4434.74|4434.34|4434.99|4434.59|4435.24|4434.84|4434.74|4434.34|189
1647623750000|2022-03-18 17:15:50|4435.11|4434.71|4434.49|4434.09|4435.24|4434.84|4434.49|4434.09|170
1647623760000|2022-03-18 17:16:00|4434.74|4434.34|4433.99|4433.59|4434.74|4434.34|4433.99|4433.59|251
1647623770000|2022-03-18 17:16:10|4434.24|4433.84|4434.61|4434.21|4434.74|4434.34|4434.24|4433.84|263
1647623780000|2022-03-18 17:16:20|4434.74|4434.34|4434.24|4433.84|4434.74|4434.34|4434.24|4433.84|156
1647623790000|2022-03-18 17:16:30|4434.49|4434.09|4434.36|4433.96|4434.49|4434.09|4434.24|4433.84|123
1647623800000|2022-03-18 17:16:40|4434.49|4434.09|4435.99|4435.59|4435.99|4435.59|4434.49|4434.09|297
1647623810000|2022-03-18 17:16:50|4435.49|4435.09|4435.99|4435.59|4435.99|4435.59|4435.24|4434.84|139
1647623820000|2022-03-18 17:17:00|4436.24|4435.84|4436.24|4435.84|4436.36|4435.96|4436.24|4435.84|113
1647623830000|2022-03-18 17:17:10|4435.99|4435.59|4436.24|4435.84|4436.24|4435.84|4435.99|4435.59|104
1647623840000|2022-03-18 17:17:20|4435.99|4435.59|4436.36|4435.96|4436.49|4436.09|4435.99|4435.59|106
1647623850000|2022-03-18 17:17:30|4436.49|4436.09|4435.99|4435.59|4436.49|4436.09|4435.86|4435.46|185
1647623860000|2022-03-18 17:17:40|4436.24|4435.84|4436.11|4435.71|4436.24|4435.84|4435.74|4435.34|169
1647623870000|2022-03-18 17:17:50|4435.99|4435.59|4435.99|4435.59|4436.24|4435.84|4435.74|4435.34|96
1647623880000|2022-03-18 17:18:00|4435.74|4435.34|4436.61|4436.21|4436.74|4436.34|4435.74|4435.34|111
1647623890000|2022-03-18 17:18:10|4436.49|4436.09|4436.61|4436.21|4436.99|4436.59|4436.49|4436.09|189
1647623900000|2022-03-18 17:18:20|4436.74|4436.34|4436.74|4436.34|4436.99|4436.59|4436.74|4436.34|73
1647623910000|2022-03-18 17:18:30|4436.49|4436.09|4436.49|4436.09|4436.49|4436.09|4436.24|4435.84|107
1647623920000|2022-03-18 17:18:40|4436.24|4435.84|4435.99|4435.59|4436.36|4435.96|4435.99|4435.59|116
1647623930000|2022-03-18 17:18:50|4435.74|4435.34|4435.49|4435.09|4435.99|4435.59|4435.49|4435.09|214
1647623940000|2022-03-18 17:19:00|4435.74|4435.34|4434.74|4434.34|4435.74|4435.34|4434.74|4434.34|256
1647623950000|2022-03-18 17:19:10|4434.61|4434.21|4434.49|4434.09|4434.99|4434.59|4434.49|4434.09|267
1647623960000|2022-03-18 17:19:20|4434.61|4434.21|4434.49|4434.09|4434.74|4434.34|4434.49|4434.09|116
1647623970000|2022-03-18 17:19:30|4434.61|4434.21|4434.24|4433.84|4434.74|4434.34|4433.99|4433.59|276
1647623980000|2022-03-18 17:19:40|4434.36|4433.96|4434.24|4433.84|4434.49|4434.09|4433.99|4433.59|158
1647623990000|2022-03-18 17:19:50|4433.99|4433.59|4433.61|4433.21|4433.99|4433.59|4433.61|4433.21|257
1647624000000|2022-03-18 17:20:00|4433.74|4433.34|4433.49|4433.09|4434.36|4433.96|4433.24|4432.84|397
1647624010000|2022-03-18 17:20:10|4433.61|4433.21|4434.49|4434.09|4434.49|4434.09|4433.61|4433.21|293
1647624020000|2022-03-18 17:20:20|4434.74|4434.34|4434.49|4434.09|4434.99|4434.59|4434.49|4434.09|164
1647624030000|2022-03-18 17:20:30|4434.74|4434.34|4434.49|4434.09|4434.74|4434.34|4434.49|4434.09|110
1647624040000|2022-03-18 17:20:40|4434.74|4434.34|4434.99|4434.59|4434.99|4434.59|4434.49|4434.09|103
1647624050000|2022-03-18 17:20:50|4435.24|4434.84|4434.99|4434.59|4435.24|4434.84|4434.99|4434.59|161
1647624060000|2022-03-18 17:21:00|4435.24|4434.84|4434.49|4434.09|4435.24|4434.84|4434.24|4433.84|114
1647624070000|2022-03-18 17:21:10|4434.74|4434.34|4434.49|4434.09|4434.74|4434.34|4434.49|4434.09|66
1647624080000|2022-03-18 17:21:20|4434.74|4434.34|4434.24|4433.84|4434.74|4434.34|4434.24|4433.84|76
1647624090000|2022-03-18 17:21:30|4434.36|4433.96|4434.49|4434.09|4434.49|4434.09|4434.36|4433.96|71
1647624100000|2022-03-18 17:21:40|4434.74|4434.34|4434.49|4434.09|4434.74|4434.34|4434.24|4433.84|126
1647624110000|2022-03-18 17:21:50|4434.24|4433.84|4434.24|4433.84|4434.49|4434.09|4433.99|4433.59|154
1647624120000|2022-03-18 17:22:00|4434.49|4434.09|4434.99|4434.59|4434.99|4434.59|4434.49|4434.09|110
1647624130000|2022-03-18 17:22:10|4434.74|4434.34|4434.74|4434.34|4434.74|4434.34|4434.49|4434.09|149
1647624140000|2022-03-18 17:22:20|4434.49|4434.09|4434.99|4434.59|4435.24|4434.84|4434.49|4434.09|151
1647624150000|2022-03-18 17:22:30|4435.24|4434.84|4435.49|4435.09|4435.49|4435.09|4435.24|4434.84|162
1647624160000|2022-03-18 17:22:40|4435.74|4435.34|4436.24|4435.84|4436.74|4436.34|4435.49|4435.09|355
1647624170000|2022-03-18 17:22:50|4435.99|4435.59|4436.24|4435.84|4436.24|4435.84|4435.99|4435.59|169
1647624180000|2022-03-18 17:23:00|4435.99|4435.59|4436.74|4436.34|4436.74|4436.34|4435.99|4435.59|309
1647624190000|2022-03-18 17:23:10|4436.99|4436.59|4437.24|4436.84|4437.36|4436.96|4436.99|4436.59|210
1647624200000|2022-03-18 17:23:20|4436.99|4436.59|4436.99|4436.59|4437.49|4437.09|4436.99|4436.59|326
1647624210000|2022-03-18 17:23:30|4436.74|4436.34|4437.24|4436.84|4437.24|4436.84|4436.74|4436.34|156
1647624220000|2022-03-18 17:23:40|4436.99|4436.59|4437.24|4436.84|4437.24|4436.84|4436.99|4436.59|160
1647624230000|2022-03-18 17:23:50|4436.99|4436.59|4437.49|4437.09|4437.49|4437.09|4436.99|4436.59|242
1647624240000|2022-03-18 17:24:00|4437.74|4437.34|4437.74|4437.34|4437.74|4437.34|4437.49|4437.09|299
1647624250000|2022-03-18 17:24:10|4437.99|4437.59|4437.49|4437.09|4437.99|4437.59|4437.49|4437.09|216
1647624260000|2022-03-18 17:24:20|4437.61|4437.21|4437.74|4437.34|4437.74|4437.34|4437.49|4437.09|137
1647624270000|2022-03-18 17:24:30|4437.61|4437.21|4437.74|4437.34|4437.74|4437.34|4437.24|4436.84|167
1647624280000|2022-03-18 17:24:40|4437.61|4437.21|4437.49|4437.09|4437.74|4437.34|4437.49|4437.09|76
1647624290000|2022-03-18 17:24:50|4437.36|4436.96|4436.99|4436.59|4437.49|4437.09|4436.99|4436.59|102
1647624300000|2022-03-18 17:25:00|4436.74|4436.34|4436.74|4436.34|4437.24|4436.84|4436.74|4436.34|271
1647624310000|2022-03-18 17:25:10|4436.99|4436.59|4437.49|4437.09|4437.49|4437.09|4436.99|4436.59|163
1647624320000|2022-03-18 17:25:20|4437.24|4436.84|4437.86|4437.46|4437.99|4437.59|4437.24|4436.84|175
1647624330000|2022-03-18 17:25:30|4437.99|4437.59|4438.24|4437.84|4438.24|4437.84|4437.74|4437.34|163
1647624340000|2022-03-18 17:25:40|4438.49|4438.09|4437.61|4437.21|4438.49|4438.09|4437.49|4437.09|518
1647624350000|2022-03-18 17:25:50|4437.74|4437.34|4437.99|4437.59|4437.99|4437.59|4437.74|4437.34|117
1647624360000|2022-03-18 17:26:00|4438.24|4437.84|4438.24|4437.84|4438.49|4438.09|4437.74|4437.34|217
1647624370000|2022-03-18 17:26:10|4437.99|4437.59|4438.99|4438.59|4438.99|4438.59|4437.99|4437.59|305
1647624380000|2022-03-18 17:26:20|4438.49|4438.09|4438.49|4438.09|4438.49|4438.09|4438.24|4437.84|266
1647624390000|2022-03-18 17:26:30|4438.24|4437.84|4437.99|4437.59|4438.24|4437.84|4437.99|4437.59|325
1647624400000|2022-03-18 17:26:40|4437.74|4437.34|4437.74|4437.34|4437.99|4437.59|4437.74|4437.34|116
1647624410000|2022-03-18 17:26:50|4437.49|4437.09|4437.74|4437.34|4437.74|4437.34|4437.24|4436.84|204
1647624420000|2022-03-18 17:27:00|4437.99|4437.59|4438.99|4438.59|4438.99|4438.59|4437.99|4437.59|183
1647624430000|2022-03-18 17:27:10|4438.74|4438.34|4438.74|4438.34|4438.74|4438.34|4438.74|4438.34|117
1647624440000|2022-03-18 17:27:20|4438.99|4438.59|4438.99|4438.59|4438.99|4438.59|4438.74|4438.34|172
1647624450000|2022-03-18 17:27:30|4438.74|4438.34|4439.24|4438.84|4439.24|4438.84|4438.74|4438.34|515
1647624460000|2022-03-18 17:27:40|4439.11|4438.71|4438.24|4437.84|4439.24|4438.84|4438.24|4437.84|444
1647624470000|2022-03-18 17:27:50|4438.36|4437.96|4439.24|4438.84|4439.24|4438.84|4438.24|4437.84|403
1647624480000|2022-03-18 17:28:00|4439.49|4439.09|4439.74|4439.34|4439.74|4439.34|4439.24|4438.84|776
1647624490000|2022-03-18 17:28:10|4439.86|4439.46|4439.99|4439.59|4439.99|4439.59|4439.74|4439.34|600
1647624500000|2022-03-18 17:28:20|4439.74|4439.34|4440.24|4439.84|4440.24|4439.84|4439.74|4439.34|568
1647624510000|2022-03-18 17:28:30|4440.49|4440.09|4440.11|4439.71|4440.49|4440.09|4439.99|4439.59|516
1647624520000|2022-03-18 17:28:40|4439.99|4439.59|4439.24|4438.84|4439.99|4439.59|4438.99|4438.59|586
1647624530000|2022-03-18 17:28:50|4438.99|4438.59|4439.74|4439.34|4439.99|4439.59|4438.99|4438.59|289
1647624540000|2022-03-18 17:29:00|4439.99|4439.59|4440.49|4440.09|4440.49|4440.09|4439.74|4439.34|305
1647624550000|2022-03-18 17:29:10|4440.24|4439.84|4440.24|4439.84|4440.24|4439.84|4439.74|4439.34|533
1647624560000|2022-03-18 17:29:20|4440.49|4440.09|4440.49|4440.09|4440.49|4440.09|4440.49|4440.09|148
1647624570000|2022-03-18 17:29:30|4440.61|4440.21|4440.24|4439.84|4440.74|4440.34|4440.24|4439.84|259
1647624580000|2022-03-18 17:29:40|4440.49|4440.09|4440.49|4440.09|4440.49|4440.09|4440.36|4439.96|90
1647624590000|2022-03-18 17:29:50|4440.24|4439.84|4440.49|4440.09|4440.49|4440.09|4440.24|4439.84|112
1647624600000|2022-03-18 17:30:00|4440.74|4440.34|4440.24|4439.84|4440.74|4440.34|4440.11|4439.71|421
1647624610000|2022-03-18 17:30:10|4439.99|4439.59|4439.74|4439.34|4439.99|4439.59|4439.74|4439.34|275
1647624620000|2022-03-18 17:30:20|4439.49|4439.09|4439.74|4439.34|4439.99|4439.59|4439.49|4439.09|339
1647624630000|2022-03-18 17:30:30|4439.49|4439.09|4439.49|4439.09|4439.74|4439.34|4439.49|4439.09|213
1647624640000|2022-03-18 17:30:40|4439.24|4438.84|4439.49|4439.09|4439.49|4439.09|4438.99|4438.59|337
1647624650000|2022-03-18 17:30:50|4439.24|4438.84|4439.49|4439.09|4439.49|4439.09|4439.24|4438.84|189
1647624660000|2022-03-18 17:31:00|4439.24|4438.84|4438.99|4438.59|4439.49|4439.09|4438.99|4438.59|387
1647624670000|2022-03-18 17:31:10|4439.11|4438.71|4438.74|4438.34|4439.24|4438.84|4438.74|4438.34|179
1647624680000|2022-03-18 17:31:20|4438.99|4438.59|4438.99|4438.59|4439.24|4438.84|4438.74|4438.34|186
1647624690000|2022-03-18 17:31:30|4438.74|4438.34|4438.99|4438.59|4438.99|4438.59|4438.74|4438.34|69
1647624700000|2022-03-18 17:31:40|4439.24|4438.84|4438.99|4438.59|4439.24|4438.84|4438.99|4438.59|154
1647624710000|2022-03-18 17:31:50|4439.24|4438.84|4438.99|4438.59|4439.24|4438.84|4438.99|4438.59|112
1647624720000|2022-03-18 17:32:00|4438.74|4438.34|4438.74|4438.34|4438.99|4438.59|4438.74|4438.34|100
1647624730000|2022-03-18 17:32:10|4438.49|4438.09|4438.49|4438.09|4438.74|4438.34|4438.24|4437.84|317
1647624740000|2022-03-18 17:32:20|4438.24|4437.84|4438.49|4438.09|4438.49|4438.09|4438.24|4437.84|110
1647624750000|2022-03-18 17:32:30|4438.74|4438.34|4438.74|4438.34|4438.74|4438.34|4438.49|4438.09|115
1647624760000|2022-03-18 17:32:40|4438.49|4438.09|4438.49|4438.09|4438.61|4438.21|4438.49|4438.09|107
1647624770000|2022-03-18 17:32:50|4438.61|4438.21|4439.24|4438.84|4439.24|4438.84|4438.49|4438.09|87
1647624780000|2022-03-18 17:33:00|4439.49|4439.09|4439.24|4438.84|4439.49|4439.09|4439.24|4438.84|468
1647624790000|2022-03-18 17:33:10|4438.99|4438.59|4439.24|4438.84|4439.49|4439.09|4438.99|4438.59|121
1647624800000|2022-03-18 17:33:20|4438.99|4438.59|4439.49|4439.09|4439.49|4439.09|4438.99|4438.59|315
1647624810000|2022-03-18 17:33:30|4439.74|4439.34|4439.99|4439.59|4439.99|4439.59|4439.49|4439.09|432
1647624820000|2022-03-18 17:33:40|||||||||93
1647624830000|2022-03-18 17:33:50|4439.74|4439.34|4439.99|4439.59|4439.99|4439.59|4439.74|4439.34|92
1647624840000|2022-03-18 17:34:00|4440.24|4439.84|4440.49|4440.09|4440.74|4440.34|4439.99|4439.59|884
1647624850000|2022-03-18 17:34:10|4440.24|4439.84|4440.49|4440.09|4440.49|4440.09|4440.24|4439.84|102
1647624860000|2022-03-18 17:34:20|4440.24|4439.84|4440.74|4440.34|4440.74|4440.34|4440.24|4439.84|216
1647624870000|2022-03-18 17:34:30|4440.49|4440.09|4440.24|4439.84|4440.49|4440.09|4439.99|4439.59|237
1647624880000|2022-03-18 17:34:40|4440.49|4440.09|4440.49|4440.09|4440.49|4440.09|4440.36|4439.96|143
1647624890000|2022-03-18 17:34:50|4440.24|4439.84|4440.74|4440.34|4440.99|4440.59|4440.24|4439.84|416
1647624900000|2022-03-18 17:35:00|4440.99|4440.59|4440.24|4439.84|4440.99|4440.59|4439.99|4439.59|464
1647624910000|2022-03-18 17:35:10|4440.49|4440.09|4440.24|4439.84|4440.49|4440.09|4440.24|4439.84|322
1647624920000|2022-03-18 17:35:20|4440.49|4440.09|4440.99|4440.59|4440.99|4440.59|4440.49|4440.09|120
1647624930000|2022-03-18 17:35:30|4440.74|4440.34|4440.49|4440.09|4440.74|4440.34|4440.49|4440.09|180
1647624940000|2022-03-18 17:35:40|4440.24|4439.84|4440.24|4439.84|4440.49|4440.09|4439.99|4439.59|458
1647624950000|2022-03-18 17:35:50|4439.99|4439.59|4440.49|4440.09|4440.49|4440.09|4439.99|4439.59|148
1647624960000|2022-03-18 17:36:00|4440.24|4439.84|4439.99|4439.59|4440.24|4439.84|4439.99|4439.59|245
1647624970000|2022-03-18 17:36:10|4439.74|4439.34|4439.24|4438.84|4439.74|4439.34|4438.99|4438.59|394
1647624980000|2022-03-18 17:36:20|4439.49|4439.09|4439.49|4439.09|4439.49|4439.09|4439.24|4438.84|251
1647624990000|2022-03-18 17:36:30|||||||||104
1647625000000|2022-03-18 17:36:40|4439.74|4439.34|4439.74|4439.34|4439.74|4439.34|4439.74|4439.34|77
1647625010000|2022-03-18 17:36:50|4439.24|4438.84|4439.49|4439.09|4439.49|4439.09|4439.24|4438.84|232
1647625020000|2022-03-18 17:37:00|4439.74|4439.34|4439.99|4439.59|4440.24|4439.84|4439.49|4439.09|174
1647625030000|2022-03-18 17:37:10|||||||||59
1647625040000|2022-03-18 17:37:20|4440.24|4439.84|4440.24|4439.84|4440.24|4439.84|4439.99|4439.59|196
1647625050000|2022-03-18 17:37:30|4440.49|4440.09|4439.99|4439.59|4440.49|4440.09|4439.99|4439.59|189
1647625060000|2022-03-18 17:37:40|4440.49|4440.09|4439.99|4439.59|4440.49|4440.09|4439.99|4439.59|319
1647625070000|2022-03-18 17:37:50|4439.74|4439.34|4439.99|4439.59|4439.99|4439.59|4439.49|4439.09|185
1647625080000|2022-03-18 17:38:00|4440.24|4439.84|4440.36|4439.96|4440.49|4440.09|4439.99|4439.59|206
1647625090000|2022-03-18 17:38:10|4440.49|4440.09|4440.49|4440.09|4440.49|4440.09|4440.24|4439.84|150
1647625100000|2022-03-18 17:38:20|4440.24|4439.84|4440.24|4439.84|4440.49|4440.09|4439.99|4439.59|243
1647625110000|2022-03-18 17:38:30|4439.99|4439.59|4439.86|4439.46|4439.99|4439.59|4439.86|4439.46|192
1647625120000|2022-03-18 17:38:40|4439.74|4439.34|4439.74|4439.34|4439.74|4439.34|4439.49|4439.09|230
1647625130000|2022-03-18 17:38:50|4439.49|4439.09|4439.24|4438.84|4439.49|4439.09|4439.24|4438.84|169
1647625140000|2022-03-18 17:39:00|4439.49|4439.09|4438.99|4438.59|4439.74|4439.34|4438.99|4438.59|208
1647625150000|2022-03-18 17:39:10|4438.74|4438.34|4438.74|4438.34|4438.74|4438.34|4438.49|4438.09|175
1647625160000|2022-03-18 17:39:20|4438.86|4438.46|4439.24|4438.84|4439.24|4438.84|4438.74|4438.34|78
1647625170000|2022-03-18 17:39:30|4438.99|4438.59|4438.99|4438.59|4439.24|4438.84|4438.99|4438.59|97
1647625180000|2022-03-18 17:39:40|4439.24|4438.84|4438.74|4438.34|4439.24|4438.84|4438.74|4438.34|118
1647625190000|2022-03-18 17:39:50|4438.99|4438.59|4438.99|4438.59|4438.99|4438.59|4438.49|4438.09|358
1647625200000|2022-03-18 17:40:00|4438.74|4438.34|4438.49|4438.09|4438.74|4438.34|4438.24|4437.84|290
1647625210000|2022-03-18 17:40:10|4438.24|4437.84|4438.24|4437.84|4438.49|4438.09|4437.99|4437.59|146
1647625220000|2022-03-18 17:40:20|4438.49|4438.09|4438.24|4437.84|4438.49|4438.09|4437.99|4437.59|317
1647625230000|2022-03-18 17:40:30|4437.99|4437.59|4438.24|4437.84|4438.49|4438.09|4437.99|4437.59|220
1647625240000|2022-03-18 17:40:40|4438.36|4437.96|4438.24|4437.84|4438.49|4438.09|4438.24|4437.84|108
1647625250000|2022-03-18 17:40:50|4437.99|4437.59|4437.99|4437.59|4438.24|4437.84|4437.99|4437.59|236
1647625260000|2022-03-18 17:41:00|4437.74|4437.34|4437.73|4437.33|4437.99|4437.59|4437.53|4437.13|175
1647625270000|2022-03-18 17:41:10|4437.68|4437.28|4437.14|4436.74|4437.68|4437.28|4437.14|4436.74|173
1647625280000|2022-03-18 17:41:20|4437.39|4436.99|4436.89|4436.49|4437.39|4436.99|4436.89|4436.49|130
1647625290000|2022-03-18 17:41:30|4436.64|4436.24|4436.64|4436.24|4436.64|4436.24|4436.39|4435.99|255
1647625300000|2022-03-18 17:41:40|4436.89|4436.49|4436.64|4436.24|4436.89|4436.49|4436.39|4435.99|146
1647625310000|2022-03-18 17:41:50|4436.39|4435.99|4436.64|4436.24|4436.64|4436.24|4436.39|4435.99|167
1647625320000|2022-03-18 17:42:00|4436.89|4436.49|4436.64|4436.24|4436.89|4436.49|4436.64|4436.24|155
1647625330000|2022-03-18 17:42:10|4437.01|4436.61|4437.14|4436.74|4437.14|4436.74|4436.89|4436.49|210
1647625340000|2022-03-18 17:42:20|4437.39|4436.99|4437.39|4436.99|4437.64|4437.24|4437.14|4436.74|170
1647625350000|2022-03-18 17:42:30|4437.51|4437.11|4437.14|4436.74|4437.64|4437.24|4437.14|4436.74|177
1647625360000|2022-03-18 17:42:40|4436.89|4436.49|4436.89|4436.49|4437.01|4436.61|4436.64|4436.24|338
1647625370000|2022-03-18 17:42:50|4436.64|4436.24|4436.89|4436.49|4437.14|4436.74|4436.64|4436.24|148
1647625380000|2022-03-18 17:43:00|4436.76|4436.36|4436.89|4436.49|4436.89|4436.49|4436.64|4436.24|110
1647625390000|2022-03-18 17:43:10|4437.01|4436.61|4437.39|4436.99|4437.39|4436.99|4436.89|4436.49|66
1647625400000|2022-03-18 17:43:20|4437.26|4436.86|4436.89|4436.49|4437.26|4436.86|4436.89|4436.49|176
1647625410000|2022-03-18 17:43:30|4436.64|4436.24|4437.39|4436.99|4437.39|4436.99|4436.64|4436.24|167
1647625420000|2022-03-18 17:43:40|4437.64|4437.24|4437.39|4436.99|4437.64|4437.24|4437.39|4436.99|226
1647625430000|2022-03-18 17:43:50|4437.14|4436.74|4437.51|4437.11|4437.64|4437.24|4437.01|4436.61|230
1647625440000|2022-03-18 17:44:00|4437.64|4437.24|4437.64|4437.24|4437.64|4437.24|4437.14|4436.74|178
1647625450000|2022-03-18 17:44:10|4437.76|4437.36|4437.64|4437.24|4437.89|4437.49|4437.51|4437.11|195
1647625460000|2022-03-18 17:44:20|4437.51|4437.11|4437.39|4436.99|4437.64|4437.24|4437.39|4436.99|78
1647625470000|2022-03-18 17:44:30|4437.14|4436.74|4436.89|4436.49|4437.14|4436.74|4436.89|4436.49|210
1647625480000|2022-03-18 17:44:40|4437.14|4436.74|4437.14|4436.74|4437.14|4436.74|4437.14|4436.74|178
1647625490000|2022-03-18 17:44:50|4437.39|4436.99|4437.39|4436.99|4437.64|4437.24|4437.39|4436.99|121
1647625500000|2022-03-18 17:45:00|4437.14|4436.74|4437.39|4436.99|4437.51|4437.11|4437.14|4436.74|162
1647625510000|2022-03-18 17:45:10|4437.14|4436.74|4436.89|4436.49|4437.14|4436.74|4436.89|4436.49|108
1647625520000|2022-03-18 17:45:20|4437.14|4436.74|4436.89|4436.49|4437.14|4436.74|4436.89|4436.49|67
1647625530000|2022-03-18 17:45:30|||||||||35
1647625540000|2022-03-18 17:45:40|4437.14|4436.74|4437.39|4436.99|4437.64|4437.24|4437.14|4436.74|106
1647625550000|2022-03-18 17:45:50|4437.26|4436.86|4437.01|4436.61|4437.39|4436.99|4436.89|4436.49|131
1647625560000|2022-03-18 17:46:00|4436.89|4436.49|4436.89|4436.49|4437.14|4436.74|4436.89|4436.49|71
1647625570000|2022-03-18 17:46:10|4437.14|4436.74|4436.89|4436.49|4437.14|4436.74|4436.89|4436.49|92
1647625580000|2022-03-18 17:46:20|4437.14|4436.74|4437.14|4436.74|4437.14|4436.74|4437.14|4436.74|64
1647625590000|2022-03-18 17:46:30|4437.26|4436.86|4438.14|4437.74|4438.39|4437.99|4437.26|4436.86|1224
1647625600000|2022-03-18 17:46:40|4438.39|4437.99|4438.39|4437.99|4438.39|4437.99|4437.89|4437.49|289
1647625610000|2022-03-18 17:46:50|4438.14|4437.74|4437.89|4437.49|4438.14|4437.74|4437.89|4437.49|89
1647625620000|2022-03-18 17:47:00|4437.64|4437.24|4437.89|4437.49|4438.14|4437.74|4437.64|4437.24|147
1647625630000|2022-03-18 17:47:10|4438.01|4437.61|4438.64|4438.24|4438.89|4438.49|4438.01|4437.61|190
1647625640000|2022-03-18 17:47:20|4438.76|4438.36|4438.64|4438.24|4438.89|4438.49|4438.64|4438.24|120
1647625650000|2022-03-18 17:47:30|4438.39|4437.99|4438.14|4437.74|4438.64|4438.24|4438.14|4437.74|188
1647625660000|2022-03-18 17:47:40|4438.39|4437.99|4438.39|4437.99|4438.39|4437.99|4438.14|4437.74|129
1647625670000|2022-03-18 17:47:50|4438.64|4438.24|4438.89|4438.49|4438.89|4438.49|4438.64|4438.24|228
1647625680000|2022-03-18 17:48:00|4438.76|4438.36|4438.64|4438.24|4438.76|4438.36|4438.39|4437.99|151
1647625690000|2022-03-18 17:48:10|4438.76|4438.36|4438.89|4438.49|4438.89|4438.49|4438.64|4438.24|171
1647625700000|2022-03-18 17:48:20|4439.14|4438.74|4439.14|4438.74|4439.26|4438.86|4439.14|4438.74|285
1647625710000|2022-03-18 17:48:30|4438.89|4438.49|4438.89|4438.49|4439.14|4438.74|4438.89|4438.49|327
1647625720000|2022-03-18 17:48:40|4439.01|4438.61|4438.89|4438.49|4439.14|4438.74|4438.89|4438.49|184
1647625730000|2022-03-18 17:48:50|||||||||61
1647625740000|2022-03-18 17:49:00|4438.64|4438.24|4438.64|4438.24|4438.89|4438.49|4438.64|4438.24|173
1647625750000|2022-03-18 17:49:10|4438.76|4438.36|4438.64|4438.24|4438.76|4438.36|4438.64|4438.24|47
1647625760000|2022-03-18 17:49:20|4438.89|4438.49|4438.64|4438.24|4438.89|4438.49|4438.64|4438.24|95
1647625770000|2022-03-18 17:49:30|4438.39|4437.99|4438.39|4437.99|4438.64|4438.24|4438.39|4437.99|98
1647625780000|2022-03-18 17:49:40|4438.64|4438.24|4438.89|4438.49|4439.14|4438.74|4438.39|4437.99|205
1647625790000|2022-03-18 17:49:50|4439.14|4438.74|4438.89|4438.49|4439.14|4438.74|4438.89|4438.49|228
1647625800000|2022-03-18 17:50:00|4439.14|4438.74|4438.89|4438.49|4439.14|4438.74|4438.64|4438.24|228
1647625810000|2022-03-18 17:50:10|4438.64|4438.24|4439.01|4438.61|4439.14|4438.74|4438.64|4438.24|160
1647625820000|2022-03-18 17:50:20|4438.89|4438.49|4438.64|4438.24|4439.14|4438.74|4438.64|4438.24|65
1647625830000|2022-03-18 17:50:30|4438.89|4438.49|4438.89|4438.49|4438.89|4438.49|4438.64|4438.24|93
1647625840000|2022-03-18 17:50:40|4438.64|4438.24|4438.89|4438.49|4438.89|4438.49|4438.64|4438.24|109
1647625850000|2022-03-18 17:50:50|4438.64|4438.24|4438.64|4438.24|4438.64|4438.24|4438.64|4438.24|19
1647625860000|2022-03-18 17:51:00|4438.39|4437.99|4438.64|4438.24|4438.64|4438.24|4438.39|4437.99|232
1647625870000|2022-03-18 17:51:10|4438.76|4438.36|4438.14|4437.74|4438.76|4438.36|4437.89|4437.49|386
1647625880000|2022-03-18 17:51:20|4438.39|4437.99|4438.14|4437.74|4438.39|4437.99|4437.89|4437.49|96
1647625890000|2022-03-18 17:51:30|4438.39|4437.99|4438.39|4437.99|4438.64|4438.24|4438.14|4437.74|113
1647625900000|2022-03-18 17:51:40|4438.51|4438.11|4438.64|4438.24|4438.64|4438.24|4438.51|4438.11|63
1647625910000|2022-03-18 17:51:50|4438.39|4437.99|4438.39|4437.99|4438.64|4438.24|4438.39|4437.99|63
1647625920000|2022-03-18 17:52:00|4437.89|4437.49|4437.89|4437.49|4437.89|4437.49|4437.89|4437.49|493
1647625930000|2022-03-18 17:52:10|4437.64|4437.24|4437.64|4437.24|4437.89|4437.49|4437.64|4437.24|230
1647625940000|2022-03-18 17:52:20|||||||||115
1647625950000|2022-03-18 17:52:30|4438.14|4437.74|4438.39|4437.99|4438.39|4437.99|4437.89|4437.49|196
1647625960000|2022-03-18 17:52:40|4438.14|4437.74|4437.89|4437.49|4438.14|4437.74|4437.89|4437.49|189
1647625970000|2022-03-18 17:52:50|4438.14|4437.74|4438.14|4437.74|4438.14|4437.74|4438.14|4437.74|34
1647625980000|2022-03-18 17:53:00|4438.39|4437.99|4437.89|4437.49|4438.39|4437.99|4437.89|4437.49|97
1647625990000|2022-03-18 17:53:10|4438.14|4437.74|4438.26|4437.86|4438.26|4437.86|4438.14|4437.74|169
1647626000000|2022-03-18 17:53:20|4438.14|4437.74|4438.39|4437.99|4438.39|4437.99|4438.14|4437.74|71
1647626010000|2022-03-18 17:53:30|4438.64|4438.24|4438.64|4438.24|4438.64|4438.24|4438.39|4437.99|146
1647626020000|2022-03-18 17:53:40|4438.51|4438.11|4438.64|4438.24|4438.64|4438.24|4438.51|4438.11|72
1647626030000|2022-03-18 17:53:50|4438.39|4437.99|4438.39|4437.99|4438.51|4438.11|4438.39|4437.99|104
1647626040000|2022-03-18 17:54:00|4438.64|4438.24|4438.64|4438.24|4438.64|4438.24|4438.51|4438.11|126
1647626050000|2022-03-18 17:54:10|4438.39|4437.99|4438.14|4437.74|4438.39|4437.99|4438.14|4437.74|296
1647626060000|2022-03-18 17:54:20|4437.89|4437.49|4437.89|4437.49|4437.89|4437.49|4437.89|4437.49|199
1647626070000|2022-03-18 17:54:30|||||||||163
1647626080000|2022-03-18 17:54:40|4437.64|4437.24|4437.89|4437.49|4437.89|4437.49|4437.64|4437.24|93
1647626090000|2022-03-18 17:54:50|4438.39|4437.99|4438.14|4437.74|4438.39|4437.99|4438.14|4437.74|165
1647626100000|2022-03-18 17:55:00|4438.39|4437.99|4437.39|4436.99|4438.39|4437.99|4437.39|4436.99|356
1647626110000|2022-03-18 17:55:10|4437.14|4436.74|4437.39|4436.99|4437.64|4437.24|4437.14|4436.74|157
1647626120000|2022-03-18 17:55:20|4437.64|4437.24|4437.89|4437.49|4437.89|4437.49|4437.39|4436.99|133
1647626130000|2022-03-18 17:55:30|4438.01|4437.61|4437.64|4437.24|4438.01|4437.61|4437.64|4437.24|129
1647626140000|2022-03-18 17:55:40|4437.39|4436.99|4437.89|4437.49|4437.89|4437.49|4437.39|4436.99|89
1647626150000|2022-03-18 17:55:50|4438.01|4437.61|4437.89|4437.49|4438.14|4437.74|4437.89|4437.49|66
1647626160000|2022-03-18 17:56:00|4437.64|4437.24|4437.89|4437.49|4437.89|4437.49|4437.64|4437.24|121
1647626170000|2022-03-18 17:56:10|4438.14|4437.74|4437.64|4437.24|4438.14|4437.74|4437.64|4437.24|106
1647626180000|2022-03-18 17:56:20|4437.76|4437.36|4437.64|4437.24|4437.89|4437.49|4437.64|4437.24|92
1647626190000|2022-03-18 17:56:30|4437.89|4437.49|4438.39|4437.99|4438.39|4437.99|4437.64|4437.24|68
1647626200000|2022-03-18 17:56:40|4438.26|4437.86|4438.64|4438.24|4438.64|4438.24|4438.26|4437.86|115
1647626210000|2022-03-18 17:56:50|4438.39|4437.99|4438.51|4438.11|4438.51|4438.11|4438.39|4437.99|331
1647626220000|2022-03-18 17:57:00|4438.64|4438.24|4438.64|4438.24|4438.64|4438.24|4438.51|4438.11|140
1647626230000|2022-03-18 17:57:10|4438.76|4438.36|4439.14|4438.74|4439.39|4438.99|4438.64|4438.24|291
1647626240000|2022-03-18 17:57:20|4439.39|4438.99|4439.39|4438.99|4439.39|4438.99|4439.39|4438.99|78
1647626250000|2022-03-18 17:57:30|4439.14|4438.74|4438.89|4438.49|4439.39|4438.99|4438.89|4438.49|181
1647626260000|2022-03-18 17:57:40|||||||||100
1647626270000|2022-03-18 17:57:50|4439.01|4438.61|4438.89|4438.49|4439.14|4438.74|4438.89|4438.49|67
1647626280000|2022-03-18 17:58:00|4438.64|4438.24|4438.89|4438.49|4441.89|4441.49|4438.64|4438.24|3830
1647626290000|2022-03-18 17:58:10|4438.64|4438.24|4437.89|4437.49|4438.64|4438.24|4437.89|4437.49|1057
1647626300000|2022-03-18 17:58:20|4438.01|4437.61|4437.39|4436.99|4438.14|4437.74|4437.39|4436.99|822
1647626310000|2022-03-18 17:58:30|4437.14|4436.74|4435.89|4435.49|4437.14|4436.74|4435.89|4435.49|1016
1647626320000|2022-03-18 17:58:40|4435.64|4435.24|4436.64|4436.24|4437.01|4436.61|4435.64|4435.24|722
1647626330000|2022-03-18 17:58:50|4436.39|4435.99|4436.39|4435.99|4436.39|4435.99|4436.14|4435.74|415
1647626340000|2022-03-18 17:59:00|4435.64|4435.24|4435.89|4435.49|4436.39|4435.99|4435.64|4435.24|414
1647626350000|2022-03-18 17:59:10|4435.64|4435.24|4436.39|4435.99|4436.39|4435.99|4435.64|4435.24|183
1647626360000|2022-03-18 17:59:20|4436.64|4436.24|4436.64|4436.24|4436.64|4436.24|4436.39|4435.99|232
1647626370000|2022-03-18 17:59:30|4436.76|4436.36|4437.64|4437.24|4437.64|4437.24|4436.76|4436.36|309
1647626380000|2022-03-18 17:59:40|4437.89|4437.49|4437.89|4437.49|4437.89|4437.49|4437.64|4437.24|187
1647626390000|2022-03-18 17:59:50|4437.64|4437.24|4437.64|4437.24|4437.64|4437.24|4437.64|4437.24|100
1647626400000|2022-03-18 18:00:00|4437.89|4437.49|4438.51|4438.11|4438.64|4438.24|4437.89|4437.49|380
1647626410000|2022-03-18 18:00:10|4438.39|4437.99|4438.39|4437.99|4438.89|4438.49|4438.39|4437.99|293
1647626420000|2022-03-18 18:00:20|4438.14|4437.74|4437.89|4437.49|4438.14|4437.74|4437.89|4437.49|184
1647626430000|2022-03-18 18:00:30|4437.76|4437.36|4437.39|4436.99|4437.89|4437.49|4437.39|4436.99|389
1647626440000|2022-03-18 18:00:40|4437.64|4437.24|4438.14|4437.74|4438.39|4437.99|4437.39|4436.99|533
1647626450000|2022-03-18 18:00:50|4438.39|4437.99|4438.26|4437.86|4438.64|4438.24|4438.14|4437.74|301
1647626460000|2022-03-18 18:01:00|4438.39|4437.99|4438.39|4437.99|4438.39|4437.99|4437.89|4437.49|178
1647626470000|2022-03-18 18:01:10|4438.14|4437.74|4437.89|4437.49|4438.39|4437.99|4437.89|4437.49|219
1647626480000|2022-03-18 18:01:20|4437.76|4437.36|4438.14|4437.74|4438.14|4437.74|4437.39|4436.99|186
1647626490000|2022-03-18 18:01:30|4438.39|4437.99|4438.64|4438.24|4438.64|4438.24|4438.14|4437.74|240
1647626500000|2022-03-18 18:01:40|4438.89|4438.49|4438.89|4438.49|4438.89|4438.49|4438.64|4438.24|251
1647626510000|2022-03-18 18:01:50|||||||||34
1647626520000|2022-03-18 18:02:00|4438.64|4438.24|4438.89|4438.49|4438.89|4438.49|4438.64|4438.24|106
1647626530000|2022-03-18 18:02:10|4438.76|4438.36|4438.64|4438.24|4438.76|4438.36|4438.64|4438.24|185
1647626540000|2022-03-18 18:02:20|4438.39|4437.99|4438.14|4437.74|4438.39|4437.99|4438.14|4437.74|93
1647626550000|2022-03-18 18:02:30|4437.89|4437.49|4437.89|4437.49|4437.89|4437.49|4437.64|4437.24|239
1647626560000|2022-03-18 18:02:40|4437.64|4437.24|4438.89|4438.49|4438.89|4438.49|4437.64|4437.24|441
1647626570000|2022-03-18 18:02:50|4438.64|4438.24|4438.64|4438.24|4438.64|4438.24|4438.64|4438.24|113
1647626580000|2022-03-18 18:03:00|4438.89|4438.49|4438.64|4438.24|4438.89|4438.49|4438.64|4438.24|67
1647626590000|2022-03-18 18:03:10|4438.89|4438.49|4438.76|4438.36|4438.89|4438.49|4438.76|4438.36|97
1647626600000|2022-03-18 18:03:20|4438.64|4438.24|4438.89|4438.49|4438.89|4438.49|4438.64|4438.24|57
1647626610000|2022-03-18 18:03:30|4439.01|4438.61|4438.64|4438.24|4439.01|4438.61|4438.64|4438.24|311
1647626620000|2022-03-18 18:03:40|4438.39|4437.99|4438.14|4437.74|4438.39|4437.99|4437.89|4437.49|185
1647626630000|2022-03-18 18:03:50|4438.39|4437.99|4438.39|4437.99|4438.39|4437.99|4438.14|4437.74|104
1647626640000|2022-03-18 18:04:00|4438.26|4437.86|4438.39|4437.99|4438.39|4437.99|4437.89|4437.49|122
1647626650000|2022-03-18 18:04:10|4438.14|4437.74|4437.89|4437.49|4438.39|4437.99|4437.89|4437.49|167
1647626660000|2022-03-18 18:04:20|4437.64|4437.24|4437.14|4436.74|4437.64|4437.24|4437.14|4436.74|326
1647626670000|2022-03-18 18:04:30|4437.26|4436.86|4437.64|4437.24|4437.64|4437.24|4437.14|4436.74|225
1647626680000|2022-03-18 18:04:40|4437.76|4437.36|4437.39|4436.99|4437.89|4437.49|4437.39|4436.99|94
1647626690000|2022-03-18 18:04:50|4437.14|4436.74|4437.14|4436.74|4437.14|4436.74|4437.14|4436.74|49
1647626700000|2022-03-18 18:05:00|4437.39|4436.99|4436.64|4436.24|4437.39|4436.99|4436.64|4436.24|222
1647626710000|2022-03-18 18:05:10|4436.89|4436.49|4436.64|4436.24|4437.14|4436.74|4436.64|4436.24|275
1647626720000|2022-03-18 18:05:20|4436.39|4435.99|4436.39|4435.99|4436.89|4436.49|4436.39|4435.99|347
1647626730000|2022-03-18 18:05:30|4436.14|4435.74|4435.89|4435.49|4436.14|4435.74|4435.89|4435.49|652
1647626740000|2022-03-18 18:05:40|4435.64|4435.24|4435.89|4435.49|4435.89|4435.49|4435.64|4435.24|241
1647626750000|2022-03-18 18:05:50|4435.64|4435.24|4436.14|4435.74|4436.14|4435.74|4435.64|4435.24|236
1647626760000|2022-03-18 18:06:00|4435.89|4435.49|4436.14|4435.74|4436.64|4436.24|4435.89|4435.49|483
1647626770000|2022-03-18 18:06:10|4436.39|4435.99|4436.64|4436.24|4436.64|4436.24|4436.39|4435.99|129
1647626780000|2022-03-18 18:06:20|4436.51|4436.11|4435.64|4435.24|4436.64|4436.24|4435.64|4435.24|150
1647626790000|2022-03-18 18:06:30|4435.89|4435.49|4435.64|4435.24|4435.89|4435.49|4435.64|4435.24|178
1647626800000|2022-03-18 18:06:40|4435.39|4434.99|4435.64|4435.24|4435.64|4435.24|4435.39|4434.99|313
1647626810000|2022-03-18 18:06:50|4435.39|4434.99|4435.14|4434.74|4435.89|4435.49|4435.14|4434.74|609
1647626820000|2022-03-18 18:07:00|4435.64|4435.24|4435.39|4434.99|4436.14|4435.74|4435.39|4434.99|305
1647626830000|2022-03-18 18:07:10|4435.14|4434.74|4435.14|4434.74|4435.14|4434.74|4435.14|4434.74|177
1647626840000|2022-03-18 18:07:20|4434.89|4434.49|4434.39|4433.99|4434.89|4434.49|4434.39|4433.99|465
1647626850000|2022-03-18 18:07:30|4434.64|4434.24|4434.14|4433.74|4434.64|4434.24|4434.14|4433.74|289
1647626860000|2022-03-18 18:07:40|4434.39|4433.99|4434.64|4434.24|4434.89|4434.49|4434.39|4433.99|487
1647626870000|2022-03-18 18:07:50|4434.89|4434.49|4434.64|4434.24|4434.89|4434.49|4434.64|4434.24|235
1647626880000|2022-03-18 18:08:00|4434.89|4434.49|4434.64|4434.24|4434.89|4434.49|4434.64|4434.24|187
1647626890000|2022-03-18 18:08:10|4434.89|4434.49|4434.39|4433.99|4435.14|4434.74|4434.39|4433.99|317
1647626900000|2022-03-18 18:08:20|4434.14|4433.74|4434.14|4433.74|4434.39|4433.99|4434.14|4433.74|183
1647626910000|2022-03-18 18:08:30|4433.89|4433.49|4432.89|4432.49|4433.89|4433.49|4432.89|4432.49|598
1647626920000|2022-03-18 18:08:40|4432.64|4432.24|4433.39|4432.99|4433.64|4433.24|4432.64|4432.24|650
1647626930000|2022-03-18 18:08:50|4433.64|4433.24|4433.39|4432.99|4433.89|4433.49|4433.39|4432.99|236
1647626940000|2022-03-18 18:09:00|4433.14|4432.74|4433.64|4433.24|4433.64|4433.24|4433.14|4432.74|230
1647626950000|2022-03-18 18:09:10|4433.76|4433.36|4433.89|4433.49|4434.14|4433.74|4433.64|4433.24|472
1647626960000|2022-03-18 18:09:20|4433.64|4433.24|4433.64|4433.24|4433.89|4433.49|4433.64|4433.24|224
1647626970000|2022-03-18 18:09:30|4433.89|4433.49|4433.64|4433.24|4433.89|4433.49|4433.64|4433.24|110
1647626980000|2022-03-18 18:09:40|4433.89|4433.49|4433.64|4433.24|4433.89|4433.49|4433.64|4433.24|191
1647626990000|2022-03-18 18:09:50|4433.39|4432.99|4433.39|4432.99|4433.64|4433.24|4433.39|4432.99|526
1647627000000|2022-03-18 18:10:00|4433.14|4432.74|4432.89|4432.49|4433.14|4432.74|4432.89|4432.49|423
1647627010000|2022-03-18 18:10:10|4432.64|4432.24|4432.64|4432.24|4432.64|4432.24|4432.39|4431.99|461
1647627020000|2022-03-18 18:10:20|4432.89|4432.49|4432.89|4432.49|4433.14|4432.74|4432.64|4432.24|621
1647627030000|2022-03-18 18:10:30|4432.64|4432.24|4432.89|4432.49|4432.89|4432.49|4432.39|4431.99|361
1647627040000|2022-03-18 18:10:40|4433.14|4432.74|4433.39|4432.99|4433.39|4432.99|4433.14|4432.74|289
1647627050000|2022-03-18 18:10:50|4433.14|4432.74|4433.89|4433.49|4434.14|4433.74|4433.14|4432.74|350
1647627060000|2022-03-18 18:11:00|4433.76|4433.36|4434.14|4433.74|4434.14|4433.74|4433.51|4433.11|416
1647627070000|2022-03-18 18:11:10|4434.39|4433.99|4434.14|4433.74|4434.64|4434.24|4434.14|4433.74|292
1647627080000|2022-03-18 18:11:20|4434.39|4433.99|4434.14|4433.74|4434.39|4433.99|4434.14|4433.74|179
1647627090000|2022-03-18 18:11:30|4434.39|4433.99|4434.39|4433.99|4434.39|4433.99|4434.39|4433.99|195
1647627100000|2022-03-18 18:11:40|4434.14|4433.74|4434.39|4433.99|4434.39|4433.99|4433.89|4433.49|316
1647627110000|2022-03-18 18:11:50|4434.64|4434.24|4434.39|4433.99|4434.64|4434.24|4434.39|4433.99|92
1647627120000|2022-03-18 18:12:00|4434.14|4433.74|4433.89|4433.49|4434.14|4433.74|4433.89|4433.49|317
1647627130000|2022-03-18 18:12:10|4434.14|4433.74|4434.39|4433.99|4434.39|4433.99|4434.14|4433.74|151
1647627140000|2022-03-18 18:12:20|4434.14|4433.74|4434.14|4433.74|4434.39|4433.99|4433.89|4433.49|290
1647627150000|2022-03-18 18:12:30|4434.26|4433.86|4434.64|4434.24|4434.64|4434.24|4434.26|4433.86|127
1647627160000|2022-03-18 18:12:40|4434.39|4433.99|4434.89|4434.49|4435.14|4434.74|4434.39|4433.99|315
1647627170000|2022-03-18 18:12:50|4435.14|4434.74|4435.14|4434.74|4435.39|4434.99|4434.89|4434.49|423
1647627180000|2022-03-18 18:13:00|4434.89|4434.49|4435.14|4434.74|4435.39|4434.99|4434.89|4434.49|245
1647627190000|2022-03-18 18:13:10|4435.39|4434.99|4435.39|4434.99|4435.39|4434.99|4435.39|4434.99|25
1647627200000|2022-03-18 18:13:20|4435.14|4434.74|4434.89|4434.49|4435.14|4434.74|4434.89|4434.49|194
1647627210000|2022-03-18 18:13:30|4435.14|4434.74|4435.14|4434.74|4435.39|4434.99|4435.14|4434.74|176
1647627220000|2022-03-18 18:13:40|4435.39|4434.99|4435.39|4434.99|4435.39|4434.99|4435.14|4434.74|89
1647627230000|2022-03-18 18:13:50|4435.64|4435.24|4435.64|4435.24|4435.89|4435.49|4435.39|4434.99|166
1647627240000|2022-03-18 18:14:00|4435.76|4435.36|4437.14|4436.74|4437.14|4436.74|4435.76|4435.36|556
1647627250000|2022-03-18 18:14:10|4437.39|4436.99|4437.39|4436.99|4437.39|4436.99|4437.14|4436.74|148
1647627260000|2022-03-18 18:14:20|4437.14|4436.74|4437.39|4436.99|4437.39|4436.99|4437.14|4436.74|215
1647627270000|2022-03-18 18:14:30|4437.64|4437.24|4437.39|4436.99|4437.64|4437.24|4437.39|4436.99|109
1647627280000|2022-03-18 18:14:40|4437.64|4437.24|4437.39|4436.99|4437.64|4437.24|4437.39|4436.99|141
1647627290000|2022-03-18 18:14:50|4437.64|4437.24|4437.64|4437.24|4437.89|4437.49|4437.51|4437.11|188
1647627300000|2022-03-18 18:15:00|4437.89|4437.49|4437.89|4437.49|4437.89|4437.49|4437.76|4437.36|243
1647627310000|2022-03-18 18:15:10|4438.14|4437.74|4439.14|4438.74|4439.14|4438.74|4438.14|4437.74|462
1647627320000|2022-03-18 18:15:20|4438.89|4438.49|4438.89|4438.49|4439.14|4438.74|4438.64|4438.24|324
1647627330000|2022-03-18 18:15:30|4438.64|4438.24|4438.64|4438.24|4438.89|4438.49|4438.64|4438.24|175
1647627340000|2022-03-18 18:15:40|4438.89|4438.49|4439.14|4438.74|4439.14|4438.74|4438.89|4438.49|212
1647627350000|2022-03-18 18:15:50|4439.01|4438.61|4438.89|4438.49|4439.01|4438.61|4438.64|4438.24|123
1647627360000|2022-03-18 18:16:00|4438.76|4438.36|4438.89|4438.49|4438.89|4438.49|4438.64|4438.24|89
1647627370000|2022-03-18 18:16:10|4438.64|4438.24|4439.14|4438.74|4439.14|4438.74|4438.51|4438.11|201
1647627380000|2022-03-18 18:16:20|4439.39|4438.99|4439.64|4439.24|4439.89|4439.49|4439.39|4438.99|646
1647627390000|2022-03-18 18:16:30|4439.89|4439.49|4439.39|4438.99|4439.89|4439.49|4439.14|4438.74|278
1647627400000|2022-03-18 18:16:40|4439.14|4438.74|4439.89|4439.49|4439.89|4439.49|4439.14|4438.74|223
1647627410000|2022-03-18 18:16:50|4439.64|4439.24|4439.64|4439.24|4439.89|4439.49|4439.39|4438.99|131
1647627420000|2022-03-18 18:17:00|4439.51|4439.11|4439.64|4439.24|4439.64|4439.24|4439.39|4438.99|130
1647627430000|2022-03-18 18:17:10|4439.39|4438.99|4439.64|4439.24|4439.64|4439.24|4439.39|4438.99|131
1647627440000|2022-03-18 18:17:20|4439.89|4439.49|4440.64|4440.24|4440.64|4440.24|4439.89|4439.49|333
1647627450000|2022-03-18 18:17:30|4440.89|4440.49|4441.01|4440.61|4441.01|4440.61|4440.39|4439.99|445
1647627460000|2022-03-18 18:17:40|4441.14|4440.74|4441.14|4440.74|4441.14|4440.74|4440.89|4440.49|144
1647627470000|2022-03-18 18:17:50|4441.39|4440.99|4441.39|4440.99|4441.39|4440.99|4441.14|4440.74|279
1647627480000|2022-03-18 18:18:00|4441.64|4441.24|4441.89|4441.49|4441.89|4441.49|4441.64|4441.24|161
1647627490000|2022-03-18 18:18:10|4441.64|4441.24|4440.76|4440.36|4441.64|4441.24|4440.76|4440.36|351
1647627500000|2022-03-18 18:18:20|4440.89|4440.49|4440.89|4440.49|4440.89|4440.49|4440.64|4440.24|210
1647627510000|2022-03-18 18:18:30|4440.64|4440.24|4440.39|4439.99|4440.89|4440.49|4440.39|4439.99|183
1647627520000|2022-03-18 18:18:40|4440.51|4440.11|4440.39|4439.99|4440.64|4440.24|4440.39|4439.99|94
1647627530000|2022-03-18 18:18:50|4440.14|4439.74|4439.89|4439.49|4440.14|4439.74|4439.89|4439.49|208
1647627540000|2022-03-18 18:19:00|4440.14|4439.74|4440.39|4439.99|4440.39|4439.99|4440.14|4439.74|123
1647627550000|2022-03-18 18:19:10|4440.14|4439.74|4439.89|4439.49|4440.14|4439.74|4439.89|4439.49|81
1647627560000|2022-03-18 18:19:20|4439.64|4439.24|4439.39|4438.99|4439.89|4439.49|4439.39|4438.99|267
1647627570000|2022-03-18 18:19:30|4439.26|4438.86|4439.14|4438.74|4439.39|4438.99|4439.14|4438.74|230
1647627580000|2022-03-18 18:19:40|4439.39|4438.99|4439.14|4438.74|4439.39|4438.99|4438.89|4438.49|164
1647627590000|2022-03-18 18:19:50|4439.39|4438.99|4439.64|4439.24|4439.64|4439.24|4439.14|4438.74|128
1647627600000|2022-03-18 18:20:00|4439.39|4438.99|4439.14|4438.74|4439.51|4439.11|4439.14|4438.74|77
1647627610000|2022-03-18 18:20:10|4438.89|4438.49|4438.76|4438.36|4438.89|4438.49|4438.64|4438.24|199
1647627620000|2022-03-18 18:20:20|4438.64|4438.24|4439.14|4438.74|4439.14|4438.74|4438.64|4438.24|163
1647627630000|2022-03-18 18:20:30|4439.39|4438.99|4439.39|4438.99|4439.39|4438.99|4439.14|4438.74|57
1647627640000|2022-03-18 18:20:40|||||||||47
1647627650000|2022-03-18 18:20:50|4439.64|4439.24|4439.39|4438.99|4439.64|4439.24|4439.14|4438.74|71
1647627660000|2022-03-18 18:21:00|4439.14|4438.74|4438.39|4437.99|4439.14|4438.74|4438.26|4437.86|249
1647627670000|2022-03-18 18:21:10|4438.64|4438.24|4438.14|4437.74|4438.64|4438.24|4438.14|4437.74|185
1647627680000|2022-03-18 18:21:20|4437.89|4437.49|4437.89|4437.49|4437.89|4437.49|4437.64|4437.24|313
1647627690000|2022-03-18 18:21:30|4437.64|4437.24|4437.64|4437.24|4437.76|4437.36|4437.39|4436.99|349
1647627700000|2022-03-18 18:21:40|||||||||160
1647627710000|2022-03-18 18:21:50|4437.76|4437.36|4437.64|4437.24|4437.89|4437.49|4437.64|4437.24|88
1647627720000|2022-03-18 18:22:00|4437.89|4437.49|4437.64|4437.24|4437.89|4437.49|4437.64|4437.24|77
1647627730000|2022-03-18 18:22:10|4437.89|4437.49|4437.89|4437.49|4438.39|4437.99|4437.89|4437.49|238
1647627740000|2022-03-18 18:22:20|4438.14|4437.74|4438.14|4437.74|4438.14|4437.74|4438.14|4437.74|36
1647627750000|2022-03-18 18:22:30|4438.39|4437.99|4438.64|4438.24|4438.64|4438.24|4438.39|4437.99|140
1647627760000|2022-03-18 18:22:40|4438.89|4438.49|4438.64|4438.24|4438.89|4438.49|4438.64|4438.24|119
1647627770000|2022-03-18 18:22:50|4438.89|4438.49|4438.89|4438.49|4438.89|4438.49|4438.76|4438.36|66
1647627780000|2022-03-18 18:23:00|4439.14|4438.74|4439.64|4439.24|4439.64|4439.24|4439.14|4438.74|269
1647627790000|2022-03-18 18:23:10|4439.76|4439.36|4440.14|4439.74|4440.14|4439.74|4439.64|4439.24|135
1647627800000|2022-03-18 18:23:20|||||||||227
1647627810000|2022-03-18 18:23:30|4440.39|4439.99|4439.89|4439.49|4440.39|4439.99|4439.89|4439.49|179
1647627820000|2022-03-18 18:23:40|4439.76|4439.36|4439.64|4439.24|4440.14|4439.74|4439.39|4438.99|202
1647627830000|2022-03-18 18:23:50|4439.89|4439.49|4439.39|4438.99|4439.89|4439.49|4439.39|4438.99|111
1647627840000|2022-03-18 18:24:00|4439.89|4439.49|4439.39|4438.99|4440.14|4439.74|4439.39|4438.99|133
1647627850000|2022-03-18 18:24:10|4439.89|4439.49|4439.89|4439.49|4439.89|4439.49|4439.89|4439.49|55
1647627860000|2022-03-18 18:24:20|4439.64|4439.24|4439.89|4439.49|4439.89|4439.49|4439.64|4439.24|87
1647627870000|2022-03-18 18:24:30|4439.64|4439.24|4439.89|4439.49|4439.89|4439.49|4439.64|4439.24|122
1647627880000|2022-03-18 18:24:40|4439.64|4439.24|4439.64|4439.24|4439.89|4439.49|4439.64|4439.24|61
1647627890000|2022-03-18 18:24:50|4439.76|4439.36|4440.14|4439.74|4440.14|4439.74|4439.76|4439.36|97
1647627900000|2022-03-18 18:25:00|4440.39|4439.99|4439.64|4439.24|4440.39|4439.99|4439.64|4439.24|152
1647627910000|2022-03-18 18:25:10|4439.51|4439.11|4439.39|4438.99|4439.64|4439.24|4439.14|4438.74|111
1647627920000|2022-03-18 18:25:20|4439.14|4438.74|4438.64|4438.24|4439.39|4438.99|4438.39|4437.99|421
1647627930000|2022-03-18 18:25:30|4438.39|4437.99|4438.39|4437.99|4438.64|4438.24|4438.14|4437.74|157
1647627940000|2022-03-18 18:25:40|4438.26|4437.86|4438.39|4437.99|4438.64|4438.24|4438.14|4437.74|102
1647627950000|2022-03-18 18:25:50|4438.14|4437.74|4437.39|4436.99|4438.14|4437.74|4437.39|4436.99|152
1647627960000|2022-03-18 18:26:00|4437.14|4436.74|4437.64|4437.24|4437.64|4437.24|4437.14|4436.74|203
1647627970000|2022-03-18 18:26:10|4437.51|4437.11|4437.39|4436.99|4437.64|4437.24|4437.14|4436.74|102
1647627980000|2022-03-18 18:26:20|4437.14|4436.74|4436.64|4436.24|4437.39|4436.99|4436.64|4436.24|182
1647627990000|2022-03-18 18:26:30|4436.89|4436.49|4437.39|4436.99|4437.64|4437.24|4436.89|4436.49|186
1647628000000|2022-03-18 18:26:40|4437.14|4436.74|4437.39|4436.99|4437.39|4436.99|4437.14|4436.74|86
1647628010000|2022-03-18 18:26:50|4437.64|4437.24|4437.39|4436.99|4437.64|4437.24|4437.14|4436.74|153
1647628020000|2022-03-18 18:27:00|4437.26|4436.86|4436.89|4436.49|4437.26|4436.86|4436.64|4436.24|148
1647628030000|2022-03-18 18:27:10|4437.39|4436.99|4437.14|4436.74|4437.39|4436.99|4437.14|4436.74|93
1647628040000|2022-03-18 18:27:20|4436.89|4436.49|4437.39|4436.99|4437.39|4436.99|4436.89|4436.49|177
1647628050000|2022-03-18 18:27:30|4437.89|4437.49|4437.39|4436.99|4437.89|4437.49|4437.39|4436.99|165
1647628060000|2022-03-18 18:27:40|4437.64|4437.24|4437.14|4436.74|4437.64|4437.24|4437.14|4436.74|78
1647628070000|2022-03-18 18:27:50|4436.89|4436.49|4437.14|4436.74|4437.14|4436.74|4436.89|4436.49|105
1647628080000|2022-03-18 18:28:00|4437.64|4437.24|4437.64|4437.24|4437.89|4437.49|4437.64|4437.24|125
1647628090000|2022-03-18 18:28:10|4437.51|4437.11|4437.14|4436.74|4437.51|4437.11|4436.89|4436.49|169
1647628100000|2022-03-18 18:28:20|4437.01|4436.61|4437.14|4436.74|4437.14|4436.74|4436.89|4436.49|53
1647628110000|2022-03-18 18:28:30|4436.64|4436.24|4437.64|4437.24|4437.64|4437.24|4436.64|4436.24|186
1647628120000|2022-03-18 18:28:40|4437.89|4437.49|4438.64|4438.24|4438.64|4438.24|4437.76|4437.36|198
1647628130000|2022-03-18 18:28:50|4438.39|4437.99|4438.64|4438.24|4438.64|4438.24|4438.39|4437.99|81
1647628140000|2022-03-18 18:29:00|4438.39|4437.99|4439.39|4438.99|4439.64|4439.24|4438.39|4437.99|332
1647628150000|2022-03-18 18:29:10|4439.14|4438.74|4438.64|4438.24|4439.14|4438.74|4438.64|4438.24|148
1647628160000|2022-03-18 18:29:20|4438.39|4437.99|4438.64|4438.24|4438.64|4438.24|4438.39|4437.99|123
1647628170000|2022-03-18 18:29:30|4438.39|4437.99|4438.39|4437.99|4438.39|4437.99|4438.39|4437.99|62
1647628180000|2022-03-18 18:29:40|4438.89|4438.49|4439.14|4438.74|4439.14|4438.74|4438.89|4438.49|107
1647628190000|2022-03-18 18:29:50|4438.89|4438.49|4439.39|4438.99|4439.39|4438.99|4438.89|4438.49|108
1647628200000|2022-03-18 18:30:00|4439.14|4438.74|4439.14|4438.74|4439.89|4439.49|4439.14|4438.74|500
1647628210000|2022-03-18 18:30:10|4438.89|4438.49|4438.89|4438.49|4438.89|4438.49|4438.64|4438.24|102
1647628220000|2022-03-18 18:30:20|4439.14|4438.74|4438.14|4437.74|4439.14|4438.74|4438.14|4437.74|244
1647628230000|2022-03-18 18:30:30|4437.89|4437.49|4438.14|4437.74|4438.14|4437.74|4437.64|4437.24|164
1647628240000|2022-03-18 18:30:40|4437.89|4437.49|4437.89|4437.49|4438.14|4437.74|4437.89|4437.49|113
1647628250000|2022-03-18 18:30:50|4437.64|4437.24|4438.14|4437.74|4438.14|4437.74|4437.39|4436.99|195
1647628260000|2022-03-18 18:31:00|4438.39|4437.99|4436.89|4436.49|4438.39|4437.99|4436.76|4436.36|216
1647628270000|2022-03-18 18:31:10|4436.76|4436.36|4436.89|4436.49|4436.89|4436.49|4436.64|4436.24|102
1647628280000|2022-03-18 18:31:20|4436.64|4436.24|4436.89|4436.49|4436.89|4436.49|4436.64|4436.24|69
1647628290000|2022-03-18 18:31:30|4437.01|4436.61|4436.64|4436.24|4437.01|4436.61|4436.39|4435.99|168
1647628300000|2022-03-18 18:31:40|4436.76|4436.36|4436.14|4435.74|4436.89|4436.49|4436.14|4435.74|147
1647628310000|2022-03-18 18:31:50|4435.89|4435.49|4436.26|4435.86|4436.26|4435.86|4435.89|4435.49|200
1647628320000|2022-03-18 18:32:00|4436.64|4436.24|4436.14|4435.74|4436.64|4436.24|4436.14|4435.74|133
1647628330000|2022-03-18 18:32:10|4435.89|4435.49|4435.89|4435.49|4436.14|4435.74|4435.89|4435.49|88
1647628340000|2022-03-18 18:32:20|4435.64|4435.24|4435.39|4434.99|4435.89|4435.49|4435.14|4434.74|169
1647628350000|2022-03-18 18:32:30|4435.14|4434.74|4435.64|4435.24|4435.89|4435.49|4434.89|4434.49|240
1647628360000|2022-03-18 18:32:40|4435.89|4435.49|4436.89|4436.49|4437.26|4436.86|4435.89|4435.49|967
1647628370000|2022-03-18 18:32:50|4437.01|4436.61|4437.14|4436.74|4437.39|4436.99|4436.89|4436.49|366
1647628380000|2022-03-18 18:33:00|4436.89|4436.49|4437.14|4436.74|4437.39|4436.99|4436.64|4436.24|282
1647628390000|2022-03-18 18:33:10|4437.26|4436.86|4436.89|4436.49|4437.39|4436.99|4436.89|4436.49|193
1647628400000|2022-03-18 18:33:20|4437.14|4436.74|4437.39|4436.99|4437.39|4436.99|4437.14|4436.74|95
1647628410000|2022-03-18 18:33:30|4437.51|4437.11|4437.39|4436.99|4437.51|4437.11|4437.39|4436.99|92
1647628420000|2022-03-18 18:33:40|4437.51|4437.11|4438.14|4437.74|4438.39|4437.99|4437.51|4437.11|311
1647628430000|2022-03-18 18:33:50|4437.89|4437.49|4437.89|4437.49|4438.14|4437.74|4437.64|4437.24|162
1647628440000|2022-03-18 18:34:00|4437.76|4437.36|4437.89|4437.49|4437.89|4437.49|4437.39|4436.99|151
1647628450000|2022-03-18 18:34:10|4438.14|4437.74|4438.64|4438.24|4438.76|4438.36|4438.01|4437.61|206
1647628460000|2022-03-18 18:34:20|4438.76|4438.36|4438.89|4438.49|4439.01|4438.61|4438.64|4438.24|174
1647628470000|2022-03-18 18:34:30|4438.64|4438.24|4438.76|4438.36|4438.89|4438.49|4438.64|4438.24|138
1647628480000|2022-03-18 18:34:40|4438.89|4438.49|4438.89|4438.49|4438.89|4438.49|4438.64|4438.24|124
1647628490000|2022-03-18 18:34:50|4439.14|4438.74|4439.01|4438.61|4439.14|4438.74|4438.89|4438.49|141
1647628500000|2022-03-18 18:35:00|4438.89|4438.49|4439.39|4438.99|4439.64|4439.24|4438.64|4438.24|194
1647628510000|2022-03-18 18:35:10|4439.51|4439.11|4440.39|4439.99|4440.39|4439.99|4439.51|4439.11|456
1647628520000|2022-03-18 18:35:20|4440.64|4440.24|4440.39|4439.99|4440.64|4440.24|4440.39|4439.99|201
1647628530000|2022-03-18 18:35:30|4440.14|4439.74|4440.51|4440.11|4440.64|4440.24|4440.14|4439.74|137
1647628540000|2022-03-18 18:35:40|4440.39|4439.99|4440.89|4440.49|4440.89|4440.49|4440.39|4439.99|131
1647628550000|2022-03-18 18:35:50|4441.14|4440.74|4440.89|4440.49|4441.14|4440.74|4440.89|4440.49|228
1647628560000|2022-03-18 18:36:00|4441.14|4440.74|4440.64|4440.24|4441.14|4440.74|4440.14|4439.74|250
1647628570000|2022-03-18 18:36:10|4440.39|4439.99|4440.64|4440.24|4440.64|4440.24|4440.14|4439.74|146
1647628580000|2022-03-18 18:36:20|4440.76|4440.36|4441.39|4440.99|4441.39|4440.99|4440.76|4440.36|238
1647628590000|2022-03-18 18:36:30|4441.64|4441.24|4442.39|4441.99|4442.39|4441.99|4441.64|4441.24|616
1647628600000|2022-03-18 18:36:40|4442.14|4441.74|4442.64|4442.24|4442.64|4442.24|4441.89|4441.49|441
1647628610000|2022-03-18 18:36:50|4442.39|4441.99|4443.39|4442.99|4443.39|4442.99|4442.39|4441.99|570
1647628620000|2022-03-18 18:37:00|4443.14|4442.74|4442.89|4442.49|4443.39|4442.99|4442.39|4441.99|527
1647628630000|2022-03-18 18:37:10|4442.64|4442.24|4443.39|4442.99|4443.39|4442.99|4442.64|4442.24|310
1647628640000|2022-03-18 18:37:20|4443.64|4443.24|4443.26|4442.86|4443.89|4443.49|4443.14|4442.74|375
1647628650000|2022-03-18 18:37:30|4443.39|4442.99|4443.39|4442.99|4443.64|4443.24|4443.39|4442.99|133
1647628660000|2022-03-18 18:37:40|4443.64|4443.24|4443.64|4443.24|4443.64|4443.24|4443.64|4443.24|279
1647628670000|2022-03-18 18:37:50|4443.89|4443.49|4443.39|4442.99|4444.14|4443.74|4443.39|4442.99|377
1647628680000|2022-03-18 18:38:00|4443.14|4442.74|4443.14|4442.74|4443.14|4442.74|4443.14|4442.74|150
1647628690000|2022-03-18 18:38:10|4442.64|4442.24|4442.39|4441.99|4442.64|4442.24|4442.14|4441.74|340
1647628700000|2022-03-18 18:38:20|4442.14|4441.74|4442.39|4441.99|4442.39|4441.99|4442.14|4441.74|175
1647628710000|2022-03-18 18:38:30|4442.64|4442.24|4442.64|4442.24|4442.64|4442.24|4442.39|4441.99|154
1647628720000|2022-03-18 18:38:40|4442.89|4442.49|4443.14|4442.74|4443.14|4442.74|4442.64|4442.24|144
1647628730000|2022-03-18 18:38:50|4443.26|4442.86|4442.89|4442.49|4443.39|4442.99|4442.89|4442.49|92
1647628740000|2022-03-18 18:39:00|4442.64|4442.24|4442.39|4441.99|4442.64|4442.24|4442.39|4441.99|118
1647628750000|2022-03-18 18:39:10|4442.51|4442.11|4442.39|4441.99|4442.64|4442.24|4442.39|4441.99|94
1647628760000|2022-03-18 18:39:20|4442.64|4442.24|4442.89|4442.49|4442.89|4442.49|4442.64|4442.24|103
1647628770000|2022-03-18 18:39:30|4442.64|4442.24|4442.64|4442.24|4442.76|4442.36|4442.51|4442.11|162
1647628780000|2022-03-18 18:39:40|4442.89|4442.49|4442.64|4442.24|4442.89|4442.49|4442.64|4442.24|50
1647628790000|2022-03-18 18:39:50|4442.51|4442.11|4442.64|4442.24|4442.64|4442.24|4442.39|4441.99|92
1647628800000|2022-03-18 18:40:00|4442.39|4441.99|4442.64|4442.24|4442.64|4442.24|4442.39|4441.99|75
1647628810000|2022-03-18 18:40:10|4442.39|4441.99|4442.89|4442.49|4442.89|4442.49|4442.26|4441.86|78
1647628820000|2022-03-18 18:40:20|4443.14|4442.74|4442.89|4442.49|4443.39|4442.99|4442.64|4442.24|192
1647628830000|2022-03-18 18:40:30|4442.76|4442.36|4442.39|4441.99|4442.89|4442.49|4442.39|4441.99|164
1647628840000|2022-03-18 18:40:40|4442.64|4442.24|4443.14|4442.74|4443.14|4442.74|4442.14|4441.74|253
1647628850000|2022-03-18 18:40:50|4442.89|4442.49|4443.14|4442.74|4443.14|4442.74|4442.64|4442.24|176
1647628860000|2022-03-18 18:41:00|4443.39|4442.99|4443.64|4443.24|4443.64|4443.24|4443.39|4442.99|137
1647628870000|2022-03-18 18:41:10|4443.76|4443.36|4443.89|4443.49|4443.89|4443.49|4443.64|4443.24|191
1647628880000|2022-03-18 18:41:20|4444.14|4443.74|4443.89|4443.49|4444.39|4443.99|4443.89|4443.49|444
1647628890000|2022-03-18 18:41:30|4443.64|4443.24|4440.89|4440.49|4443.64|4443.24|4440.89|4440.49|1044
1647628900000|2022-03-18 18:41:40|4440.64|4440.24|4439.64|4439.24|4440.64|4440.24|4439.26|4438.86|979
1647628910000|2022-03-18 18:41:50|4439.39|4438.99|4440.14|4439.74|4440.39|4439.99|4438.89|4438.49|660
1647628920000|2022-03-18 18:42:00|4440.26|4439.86|4440.01|4439.61|4440.39|4439.99|4439.64|4439.24|349
1647628930000|2022-03-18 18:42:10|4439.89|4439.49|4438.64|4438.24|4439.89|4439.49|4438.64|4438.24|424
1647628940000|2022-03-18 18:42:20|4438.51|4438.11|4437.39|4436.99|4438.51|4438.11|4437.39|4436.99|490
1647628950000|2022-03-18 18:42:30|4437.64|4437.24|4437.89|4437.49|4438.26|4437.86|4437.39|4436.99|301
1647628960000|2022-03-18 18:42:40|4437.64|4437.24|4437.64|4437.24|4437.64|4437.24|4437.39|4436.99|155
1647628970000|2022-03-18 18:42:50|4437.89|4437.49|4437.64|4437.24|4437.89|4437.49|4436.14|4435.74|634
1647628980000|2022-03-18 18:43:00|4437.89|4437.49|4437.89|4437.49|4438.39|4437.99|4437.64|4437.24|295
1647628990000|2022-03-18 18:43:10|4437.64|4437.24|4438.14|4437.74|4438.39|4437.99|4437.64|4437.24|183
1647629000000|2022-03-18 18:43:20|4438.39|4437.99|4438.39|4437.99|4438.89|4438.49|4438.39|4437.99|231
1647629010000|2022-03-18 18:43:30|4438.64|4438.24|4438.64|4438.24|4438.64|4438.24|4438.14|4437.74|341
1647629020000|2022-03-18 18:43:40|4438.89|4438.49|4438.64|4438.24|4438.89|4438.49|4438.39|4437.99|328
1647629030000|2022-03-18 18:43:50|4438.39|4437.99|4438.64|4438.24|4438.89|4438.49|4438.39|4437.99|67
1647629040000|2022-03-18 18:44:00|4438.89|4438.49|4439.14|4438.74|4439.39|4438.99|4438.89|4438.49|432
1647629050000|2022-03-18 18:44:10|4438.89|4438.49|4438.89|4438.49|4439.14|4438.74|4438.64|4438.24|327
1647629060000|2022-03-18 18:44:20|4438.76|4438.36|4438.89|4438.49|4438.89|4438.49|4438.51|4438.11|190
1647629070000|2022-03-18 18:44:30|4438.76|4438.36|4438.64|4438.24|4438.76|4438.36|4438.39|4437.99|112
1647629080000|2022-03-18 18:44:40|4438.51|4438.11|4438.64|4438.24|4438.64|4438.24|4438.51|4438.11|191
1647629090000|2022-03-18 18:44:50|4438.51|4438.11|4438.14|4437.74|4438.51|4438.11|4438.14|4437.74|186
1647629100000|2022-03-18 18:45:00|4437.89|4437.49|4438.39|4437.99|4438.64|4438.24|4437.89|4437.49|164
1647629110000|2022-03-18 18:45:10|4438.64|4438.24|4438.89|4438.49|4438.89|4438.49|4438.39|4437.99|108
1647629120000|2022-03-18 18:45:20|4439.14|4438.74|4439.14|4438.74|4439.14|4438.74|4438.64|4438.24|262
1647629130000|2022-03-18 18:45:30|4438.89|4438.49|4439.14|4438.74|4439.14|4438.74|4438.64|4438.24|234
1647629140000|2022-03-18 18:45:40|4439.01|4438.61|4438.89|4438.49|4439.14|4438.74|4438.89|4438.49|200
1647629150000|2022-03-18 18:45:50|4439.14|4438.74|4439.64|4439.24|4440.39|4439.99|4439.14|4438.74|540
1647629160000|2022-03-18 18:46:00|4439.89|4439.49|4439.39|4438.99|4440.14|4439.74|4439.39|4438.99|313
1647629170000|2022-03-18 18:46:10|4439.51|4439.11|4439.39|4438.99|4439.89|4439.49|4439.39|4438.99|116
1647629180000|2022-03-18 18:46:20|4439.64|4439.24|4440.14|4439.74|4440.14|4439.74|4439.64|4439.24|147
1647629190000|2022-03-18 18:46:30|4439.89|4439.49|4440.14|4439.74|4440.26|4439.86|4439.89|4439.49|232
1647629200000|2022-03-18 18:46:40|4440.01|4439.61|4439.89|4439.49|4440.14|4439.74|4439.39|4438.99|153
1647629210000|2022-03-18 18:46:50|4440.01|4439.61|4440.14|4439.74|4440.14|4439.74|4439.89|4439.49|73
1647629220000|2022-03-18 18:47:00|4440.39|4439.99|4440.89|4440.49|4441.14|4440.74|4439.89|4439.49|651
1647629230000|2022-03-18 18:47:10|4441.14|4440.74|4440.39|4439.99|4441.14|4440.74|4440.39|4439.99|225
1647629240000|2022-03-18 18:47:20|4440.14|4439.74|4440.01|4439.61|4440.26|4439.86|4439.64|4439.24|140
1647629250000|2022-03-18 18:47:30|4440.14|4439.74|4439.89|4439.49|4440.14|4439.74|4439.64|4439.24|90
1647629260000|2022-03-18 18:47:40|4440.14|4439.74|4440.14|4439.74|4440.39|4439.99|4440.14|4439.74|72
1647629270000|2022-03-18 18:47:50|4439.89|4439.49|4440.14|4439.74|4440.14|4439.74|4439.64|4439.24|72
1647629280000|2022-03-18 18:48:00|4439.64|4439.24|4439.64|4439.24|4439.89|4439.49|4439.64|4439.24|67
1647629290000|2022-03-18 18:48:10|4440.01|4439.61|4440.89|4440.49|4441.14|4440.74|4439.89|4439.49|236
1647629300000|2022-03-18 18:48:20|4440.64|4440.24|4440.14|4439.74|4440.64|4440.24|4440.14|4439.74|141
1647629310000|2022-03-18 18:48:30|4440.39|4439.99|4440.64|4440.24|4440.64|4440.24|4440.39|4439.99|48
1647629320000|2022-03-18 18:48:40|4440.76|4440.36|4440.89|4440.49|4440.89|4440.49|4440.64|4440.24|53
1647629330000|2022-03-18 18:48:50|4441.14|4440.74|4441.14|4440.74|4441.14|4440.74|4440.89|4440.49|98
1647629340000|2022-03-18 18:49:00|4441.01|4440.61|4440.64|4440.24|4441.14|4440.74|4440.39|4439.99|160
1647629350000|2022-03-18 18:49:10|4440.89|4440.49|4441.14|4440.74|4441.39|4440.99|4440.89|4440.49|85
1647629360000|2022-03-18 18:49:20|4440.89|4440.49|4440.89|4440.49|4441.14|4440.74|4440.89|4440.49|86
1647629370000|2022-03-18 18:49:30|4441.01|4440.61|4441.01|4440.61|4441.14|4440.74|4440.89|4440.49|54
1647629380000|2022-03-18 18:49:40|4441.14|4440.74|4440.39|4439.99|4441.14|4440.74|4440.39|4439.99|105
1647629390000|2022-03-18 18:49:50|4440.14|4439.74|4440.51|4440.11|4440.64|4440.24|4440.14|4439.74|195
1647629400000|2022-03-18 18:50:00|4440.39|4439.99|4440.76|4440.36|4440.89|4440.49|4440.39|4439.99|184
1647629410000|2022-03-18 18:50:10|4440.89|4440.49|4441.39|4440.99|4441.39|4440.99|4440.64|4440.24|109
1647629420000|2022-03-18 18:50:20|4441.51|4441.11|4441.39|4440.99|4441.51|4441.11|4441.39|4440.99|133
1647629430000|2022-03-18 18:50:30|4441.26|4440.86|4441.64|4441.24|4441.64|4441.24|4441.14|4440.74|92
1647629440000|2022-03-18 18:50:40|4441.89|4441.49|4442.39|4441.99|4442.64|4442.24|4441.89|4441.49|310
1647629450000|2022-03-18 18:50:50|4442.64|4442.24|4442.39|4441.99|4442.64|4442.24|4442.26|4441.86|84
1647629460000|2022-03-18 18:51:00|4442.26|4441.86|4442.51|4442.11|4442.89|4442.49|4442.26|4441.86|227
1647629470000|2022-03-18 18:51:10|4442.64|4442.24|4442.39|4441.99|4442.89|4442.49|4442.39|4441.99|224
1647629480000|2022-03-18 18:51:20|4442.51|4442.11|4442.64|4442.24|4442.89|4442.49|4442.39|4441.99|117
1647629490000|2022-03-18 18:51:30|4442.76|4442.36|4442.89|4442.49|4442.89|4442.49|4442.39|4441.99|145
1647629500000|2022-03-18 18:51:40|4442.64|4442.24|4442.89|4442.49|4442.89|4442.49|4442.64|4442.24|128
1647629510000|2022-03-18 18:51:50|4442.76|4442.36|4442.64|4442.24|4442.89|4442.49|4442.64|4442.24|200
1647629520000|2022-03-18 18:52:00|4442.89|4442.49|4442.64|4442.24|4442.89|4442.49|4442.64|4442.24|291
1647629530000|2022-03-18 18:52:10|4442.76|4442.36|4442.89|4442.49|4442.89|4442.49|4442.64|4442.24|110
1647629540000|2022-03-18 18:52:20|4442.64|4442.24|4442.14|4441.74|4442.64|4442.24|4441.76|4441.36|392
1647629550000|2022-03-18 18:52:30|4442.26|4441.86|4442.64|4442.24|4442.64|4442.24|4442.26|4441.86|104
1647629560000|2022-03-18 18:52:40|4442.51|4442.11|4442.39|4441.99|4442.64|4442.24|4442.14|4441.74|142
1647629570000|2022-03-18 18:52:50|4442.64|4442.24|4441.64|4441.24|4442.64|4442.24|4441.64|4441.24|169
1647629580000|2022-03-18 18:53:00|4441.89|4441.49|4441.01|4440.61|4441.89|4441.49|4440.89|4440.49|301
1647629590000|2022-03-18 18:53:10|4441.14|4440.74|4441.39|4440.99|4441.39|4440.99|4440.89|4440.49|155
1647629600000|2022-03-18 18:53:20|4441.51|4441.11|4441.14|4440.74|4441.64|4441.24|4441.14|4440.74|159
1647629610000|2022-03-18 18:53:30|4441.39|4440.99|4442.14|4441.74|4442.14|4441.74|4441.39|4440.99|319
1647629620000|2022-03-18 18:53:40|4442.39|4441.99|4442.14|4441.74|4442.64|4442.24|4441.89|4441.49|413
1647629630000|2022-03-18 18:53:50|4442.39|4441.99|4442.39|4441.99|4442.39|4441.99|4442.14|4441.74|80
1647629640000|2022-03-18 18:54:00|4442.14|4441.74|4442.14|4441.74|4442.14|4441.74|4442.14|4441.74|99
1647629650000|2022-03-18 18:54:10|4442.26|4441.86|4442.64|4442.24|4442.64|4442.24|4442.26|4441.86|266
1647629660000|2022-03-18 18:54:20|4442.39|4441.99|4442.64|4442.24|4442.64|4442.24|4442.39|4441.99|65
1647629670000|2022-03-18 18:54:30|4442.51|4442.11|4442.64|4442.24|4442.64|4442.24|4442.39|4441.99|236
1647629680000|2022-03-18 18:54:40|4442.39|4441.99|4442.64|4442.24|4442.64|4442.24|4442.39|4441.99|125
1647629690000|2022-03-18 18:54:50|4442.39|4441.99|4442.39|4441.99|4442.39|4441.99|4442.14|4441.74|146
1647629700000|2022-03-18 18:55:00|4442.14|4441.74|4441.64|4441.24|4442.14|4441.74|4441.64|4441.24|298
1647629710000|2022-03-18 18:55:10|4441.51|4441.11|4441.14|4440.74|4441.51|4441.11|4441.14|4440.74|277
1647629720000|2022-03-18 18:55:20|4441.39|4440.99|4440.89|4440.49|4441.39|4440.99|4440.89|4440.49|262
1647629730000|2022-03-18 18:55:30|4440.64|4440.24|4441.64|4441.24|4441.89|4441.49|4440.64|4440.24|480
1647629740000|2022-03-18 18:55:40|4441.39|4440.99|4440.64|4440.24|4441.89|4441.49|4440.64|4440.24|319
1647629750000|2022-03-18 18:55:50|4440.89|4440.49|4440.89|4440.49|4441.14|4440.74|4440.64|4440.24|288
1647629760000|2022-03-18 18:56:00|4440.64|4440.24|4440.64|4440.24|4440.89|4440.49|4440.39|4439.99|207
1647629770000|2022-03-18 18:56:10|4440.89|4440.49|4442.64|4442.24|4442.64|4442.24|4440.89|4440.49|237
1647629780000|2022-03-18 18:56:20|4442.51|4442.11|4442.14|4441.74|4442.64|4442.24|4442.01|4441.61|136
1647629790000|2022-03-18 18:56:30|4441.89|4441.49|4441.64|4441.24|4441.89|4441.49|4441.39|4440.99|131
1647629800000|2022-03-18 18:56:40|4441.89|4441.49|4442.39|4441.99|4442.39|4441.99|4441.89|4441.49|114
1647629810000|2022-03-18 18:56:50|4442.51|4442.11|4442.39|4441.99|4442.51|4442.11|4442.14|4441.74|159
1647629820000|2022-03-18 18:57:00|4442.64|4442.24|4442.64|4442.24|4442.64|4442.24|4442.39|4441.99|159
1647629830000|2022-03-18 18:57:10|4442.39|4441.99|4442.64|4442.24|4442.64|4442.24|4442.39|4441.99|302
1647629840000|2022-03-18 18:57:20|4442.89|4442.49|4442.64|4442.24|4442.89|4442.49|4442.64|4442.24|190
1647629850000|2022-03-18 18:57:30|4442.76|4442.36|4442.51|4442.11|4442.89|4442.49|4442.51|4442.11|117
1647629860000|2022-03-18 18:57:40|4442.39|4441.99|4442.39|4441.99|4442.64|4442.24|4442.39|4441.99|124
1647629870000|2022-03-18 18:57:50|4442.26|4441.86|4442.39|4441.99|4442.39|4441.99|4442.14|4441.74|139
1647629880000|2022-03-18 18:58:00|4442.14|4441.74|4442.14|4441.74|4442.39|4441.99|4442.14|4441.74|90
1647629890000|2022-03-18 18:58:10|4442.26|4441.86|4442.14|4441.74|4442.39|4441.99|4442.14|4441.74|144
1647629900000|2022-03-18 18:58:20|4442.39|4441.99|4442.14|4441.74|4442.39|4441.99|4442.14|4441.74|75
1647629910000|2022-03-18 18:58:30|4442.39|4441.99|4442.39|4441.99|4442.39|4441.99|4442.14|4441.74|87
1647629920000|2022-03-18 18:58:40|4442.14|4441.74|4442.14|4441.74|4442.26|4441.86|4442.14|4441.74|77
1647629930000|2022-03-18 18:58:50|4442.39|4441.99|4442.14|4441.74|4442.39|4441.99|4442.14|4441.74|96
1647629940000|2022-03-18 18:59:00|4441.89|4441.49|4442.89|4442.49|4442.89|4442.49|4441.89|4441.49|357
1647629950000|2022-03-18 18:59:10|4442.64|4442.24|4442.89|4442.49|4442.89|4442.49|4442.64|4442.24|137
1647629960000|2022-03-18 18:59:20|4442.64|4442.24|4442.89|4442.49|4442.89|4442.49|4442.64|4442.24|110
1647629970000|2022-03-18 18:59:30|4442.76|4442.36|4442.89|4442.49|4442.89|4442.49|4442.64|4442.24|104
1647629980000|2022-03-18 18:59:40|4442.64|4442.24|4442.64|4442.24|4442.89|4442.49|4442.64|4442.24|150
1647629990000|2022-03-18 18:59:50|4442.89|4442.49|4442.89|4442.49|4442.89|4442.49|4442.89|4442.49|186
1647630000000|2022-03-18 19:00:00|4442.64|4442.24|4442.89|4442.49|4442.89|4442.49|4442.64|4442.24|237
1647630010000|2022-03-18 19:00:10|4443.89|4443.49|4443.14|4442.74|4443.89|4443.49|4443.14|4442.74|769
1647630020000|2022-03-18 19:00:20|4442.39|4441.99|4441.39|4440.99|4442.39|4441.99|4441.39|4440.99|407
1647630030000|2022-03-18 19:00:30|4441.14|4440.74|4442.89|4442.49|4442.89|4442.49|4441.14|4440.74|354
1647630040000|2022-03-18 19:00:40|4443.14|4442.74|4442.64|4442.24|4443.14|4442.74|4442.39|4441.99|177
1647630050000|2022-03-18 19:00:50|4442.39|4441.99|4442.39|4441.99|4442.64|4442.24|4442.39|4441.99|117
1647630060000|2022-03-18 19:01:00|4442.14|4441.74|4442.64|4442.24|4442.64|4442.24|4442.14|4441.74|146
1647630070000|2022-03-18 19:01:10|4442.89|4442.49|4443.26|4442.86|4443.39|4442.99|4442.89|4442.49|223
1647630080000|2022-03-18 19:01:20|4443.14|4442.74|4443.64|4443.24|4443.64|4443.24|4443.14|4442.74|200
1647630090000|2022-03-18 19:01:30|4443.89|4443.49|4443.64|4443.24|4443.89|4443.49|4443.64|4443.24|164
1647630100000|2022-03-18 19:01:40|4443.89|4443.49|4443.64|4443.24|4443.89|4443.49|4443.39|4442.99|195
1647630110000|2022-03-18 19:01:50|4443.76|4443.36|4444.39|4443.99|4444.39|4443.99|4443.64|4443.24|278
1647630120000|2022-03-18 19:02:00|4444.64|4444.24|4444.89|4444.49|4445.14|4444.74|4444.64|4444.24|847
1647630130000|2022-03-18 19:02:10|4445.14|4444.74|4444.14|4443.74|4445.14|4444.74|4444.14|4443.74|143
1647630140000|2022-03-18 19:02:20|4444.39|4443.99|4444.64|4444.24|4444.64|4444.24|4444.39|4443.99|227
1647630150000|2022-03-18 19:02:30|4444.89|4444.49|4445.26|4444.86|4445.39|4444.99|4444.89|4444.49|184
1647630160000|2022-03-18 19:02:40|4445.14|4444.74|4445.64|4445.24|4445.89|4445.49|4444.89|4444.49|471
1647630170000|2022-03-18 19:02:50|4445.76|4445.36|4445.64|4445.24|4445.89|4445.49|4445.39|4444.99|405
1647630180000|2022-03-18 19:03:00|4445.89|4445.49|4445.89|4445.49|4446.14|4445.74|4445.64|4445.24|451
1647630190000|2022-03-18 19:03:10|4445.76|4445.36|4445.64|4445.24|4446.14|4445.74|4445.64|4445.24|217
1647630200000|2022-03-18 19:03:20|4445.89|4445.49|4445.89|4445.49|4446.14|4445.74|4445.89|4445.49|184
1647630210000|2022-03-18 19:03:30|4446.01|4445.61|4446.39|4445.99|4446.64|4446.24|4445.89|4445.49|426
1647630220000|2022-03-18 19:03:40|4446.64|4446.24|4446.89|4446.49|4447.14|4446.74|4446.14|4445.74|741
1647630230000|2022-03-18 19:03:50|4446.14|4445.74|4446.64|4446.24|4446.89|4446.49|4446.14|4445.74|416
1647630240000|2022-03-18 19:04:00|4446.76|4446.36|4446.89|4446.49|4446.89|4446.49|4446.64|4446.24|174
1647630250000|2022-03-18 19:04:10|4446.64|4446.24|4446.39|4445.99|4446.64|4446.24|4446.14|4445.74|184
1647630260000|2022-03-18 19:04:20|4446.26|4445.86|4446.39|4445.99|4446.64|4446.24|4446.14|4445.74|154
1647630270000|2022-03-18 19:04:30|4446.26|4445.86|4446.64|4446.24|4446.64|4446.24|4446.26|4445.86|102
1647630280000|2022-03-18 19:04:40|4446.89|4446.49|4447.14|4446.74|4447.14|4446.74|4446.89|4446.49|120
1647630290000|2022-03-18 19:04:50|4447.39|4446.99|4446.89|4446.49|4447.39|4446.99|4446.89|4446.49|324
1647630300000|2022-03-18 19:05:00|4446.64|4446.24|4446.39|4445.99|4446.89|4446.49|4446.39|4445.99|186
1647630310000|2022-03-18 19:05:10|4446.64|4446.24|4446.39|4445.99|4446.64|4446.24|4446.39|4445.99|179
1647630320000|2022-03-18 19:05:20|4446.64|4446.24|4446.14|4445.74|4446.64|4446.24|4446.14|4445.74|266
1647630330000|2022-03-18 19:05:30|4446.39|4445.99|4447.14|4446.74|4447.14|4446.74|4446.39|4445.99|288
1647630340000|2022-03-18 19:05:40|4446.89|4446.49|4447.39|4446.99|4447.39|4446.99|4446.89|4446.49|273
1647630350000|2022-03-18 19:05:50|4447.14|4446.74|4446.89|4446.49|4447.39|4446.99|4446.64|4446.24|151
1647630360000|2022-03-18 19:06:00|4447.01|4446.61|4446.64|4446.24|4447.01|4446.61|4446.64|4446.24|182
1647630370000|2022-03-18 19:06:10|4446.89|4446.49|4446.76|4446.36|4446.89|4446.49|4446.76|4446.36|78
1647630380000|2022-03-18 19:06:20|4446.64|4446.24|4446.89|4446.49|4446.89|4446.49|4446.64|4446.24|89
1647630390000|2022-03-18 19:06:30|4446.64|4446.24|4446.39|4445.99|4446.64|4446.24|4446.39|4445.99|118
1647630400000|2022-03-18 19:06:40|4446.64|4446.24|4446.39|4445.99|4446.64|4446.24|4446.39|4445.99|175
1647630410000|2022-03-18 19:06:50|4446.51|4446.11|4446.89|4446.49|4446.89|4446.49|4446.39|4445.99|125
1647630420000|2022-03-18 19:07:00|4446.64|4446.24|4446.64|4446.24|4447.01|4446.61|4446.64|4446.24|169
1647630430000|2022-03-18 19:07:10|4446.89|4446.49|4447.14|4446.74|4447.14|4446.74|4446.64|4446.24|514
1647630440000|2022-03-18 19:07:20|4447.26|4446.86|4447.39|4446.99|4447.39|4446.99|4447.14|4446.74|180
1647630450000|2022-03-18 19:07:30|4447.14|4446.74|4447.64|4447.24|4447.64|4447.24|4447.14|4446.74|403
1647630460000|2022-03-18 19:07:40|||||||||53
1647630470000|2022-03-18 19:07:50|4447.39|4446.99|4447.14|4446.74|4447.39|4446.99|4446.64|4446.24|457
1647630480000|2022-03-18 19:08:00|4447.26|4446.86|4447.14|4446.74|4447.39|4446.99|4447.14|4446.74|108
1647630490000|2022-03-18 19:08:10|4447.39|4446.99|4447.39|4446.99|4447.39|4446.99|4447.14|4446.74|79
1647630500000|2022-03-18 19:08:20|4447.14|4446.74|4447.14|4446.74|4447.14|4446.74|4447.14|4446.74|111
1647630510000|2022-03-18 19:08:30|4447.26|4446.86|4447.39|4446.99|4447.39|4446.99|4447.14|4446.74|66
1647630520000|2022-03-18 19:08:40|4447.51|4447.11|4447.39|4446.99|4447.64|4447.24|4447.39|4446.99|150
1647630530000|2022-03-18 19:08:50|4447.51|4447.11|4447.39|4446.99|4447.64|4447.24|4447.39|4446.99|63
1647630540000|2022-03-18 19:09:00|4447.64|4447.24|4447.64|4447.24|4447.64|4447.24|4447.51|4447.11|146
1647630550000|2022-03-18 19:09:10|4448.39|4447.99|4448.39|4447.99|4448.39|4447.99|4448.14|4447.74|781
1647630560000|2022-03-18 19:09:20|4448.14|4447.74|4448.64|4448.24|4448.64|4448.24|4448.14|4447.74|414
1647630570000|2022-03-18 19:09:30|4448.89|4448.49|4448.64|4448.24|4448.89|4448.49|4448.64|4448.24|559
1647630580000|2022-03-18 19:09:40|4448.89|4448.49|4448.89|4448.49|4448.89|4448.49|4448.89|4448.49|254
1647630590000|2022-03-18 19:09:50|4449.14|4448.74|4449.39|4448.99|4449.64|4449.24|4449.14|4448.74|847
1647630600000|2022-03-18 19:10:00|4449.51|4449.11|4449.39|4448.99|4449.64|4449.24|4449.39|4448.99|524
1647630610000|2022-03-18 19:10:10|4449.14|4448.74|4449.64|4449.24|4449.89|4449.49|4449.14|4448.74|588
1647630620000|2022-03-18 19:10:20|4449.76|4449.36|4450.39|4449.99|4451.14|4450.74|4449.76|4449.36|613
1647630630000|2022-03-18 19:10:30|4450.64|4450.24|4450.51|4450.11|4450.89|4450.49|4450.26|4449.86|872
1647630640000|2022-03-18 19:10:40|4450.64|4450.24|4450.64|4450.24|4450.64|4450.24|4450.39|4449.99|246
1647630650000|2022-03-18 19:10:50|4450.39|4449.99|4451.14|4450.74|4451.14|4450.74|4450.39|4449.99|361
1647630660000|2022-03-18 19:11:00|4450.89|4450.49|4451.14|4450.74|4451.14|4450.74|4450.64|4450.24|366
1647630670000|2022-03-18 19:11:10|4451.01|4450.61|4451.14|4450.74|4451.14|4450.74|4450.89|4450.49|182
1647630680000|2022-03-18 19:11:20|4451.39|4450.99|4451.14|4450.74|4451.39|4450.99|4450.64|4450.24|464
1647630690000|2022-03-18 19:11:30|4451.39|4450.99|4451.64|4451.24|4451.64|4451.24|4451.14|4450.74|279
1647630700000|2022-03-18 19:11:40|4451.89|4451.49|4451.64|4451.24|4451.89|4451.49|4451.64|4451.24|245
1647630710000|2022-03-18 19:11:50|4451.89|4451.49|4451.39|4450.99|4451.89|4451.49|4451.39|4450.99|367
1647630720000|2022-03-18 19:12:00|4451.64|4451.24|4451.39|4450.99|4451.64|4451.24|4451.39|4450.99|177
1647630730000|2022-03-18 19:12:10|4451.14|4450.74|4450.89|4450.49|4451.39|4450.99|4450.64|4450.24|407
1647630740000|2022-03-18 19:12:20|4451.14|4450.74|4451.14|4450.74|4451.14|4450.74|4450.89|4450.49|288
1647630750000|2022-03-18 19:12:30|4450.89|4450.49|4450.64|4450.24|4451.14|4450.74|4450.64|4450.24|262
1647630760000|2022-03-18 19:12:40|4450.39|4449.99|4449.39|4448.99|4450.64|4450.24|4449.14|4448.74|783
1647630770000|2022-03-18 19:12:50|4449.14|4448.74|4448.89|4448.49|4449.64|4449.24|4448.89|4448.49|715
1647630780000|2022-03-18 19:13:00|4448.64|4448.24|4449.39|4448.99|4449.39|4448.99|4448.51|4448.11|508
1647630790000|2022-03-18 19:13:10|4449.64|4449.24|4450.39|4449.99|4450.39|4449.99|4449.64|4449.24|275
1647630800000|2022-03-18 19:13:20|4450.64|4450.24|4450.39|4449.99|4450.64|4450.24|4450.39|4449.99|280
1647630810000|2022-03-18 19:13:30|4450.51|4450.11|4450.14|4449.74|4450.76|4450.36|4450.14|4449.74|264
1647630820000|2022-03-18 19:13:40|4450.39|4449.99|4450.89|4450.49|4451.01|4450.61|4450.39|4449.99|236
1647630830000|2022-03-18 19:13:50|4450.64|4450.24|4450.39|4449.99|4450.64|4450.24|4450.26|4449.86|341
1647630840000|2022-03-18 19:14:00|4450.64|4450.24|4450.89|4450.49|4450.89|4450.49|4450.39|4449.99|519
1647630850000|2022-03-18 19:14:10|4450.64|4450.24|4450.64|4450.24|4450.64|4450.24|4450.14|4449.74|409
1647630860000|2022-03-18 19:14:20|||||||||138
1647630870000|2022-03-18 19:14:30|4450.51|4450.11|4450.39|4449.99|4450.64|4450.24|4450.39|4449.99|134
1647630880000|2022-03-18 19:14:40|4450.64|4450.24|4450.64|4450.24|4450.64|4450.24|4450.39|4449.99|151
1647630890000|2022-03-18 19:14:50|4450.76|4450.36|4451.14|4450.74|4451.14|4450.74|4450.64|4450.24|190
1647630900000|2022-03-18 19:15:00|4450.89|4450.49|4451.14|4450.74|4451.14|4450.74|4450.89|4450.49|198
1647630910000|2022-03-18 19:15:10|4450.89|4450.49|4450.89|4450.49|4451.14|4450.74|4450.39|4449.99|253
1647630920000|2022-03-18 19:15:20|4450.64|4450.24|4450.89|4450.49|4451.14|4450.74|4450.64|4450.24|225
1647630930000|2022-03-18 19:15:30|4451.14|4450.74|4451.89|4451.49|4451.89|4451.49|4451.14|4450.74|278
1647630940000|2022-03-18 19:15:40|4451.64|4451.24|4451.64|4451.24|4451.89|4451.49|4451.64|4451.24|173
1647630950000|2022-03-18 19:15:50|4451.51|4451.11|4451.39|4450.99|4451.64|4451.24|4451.39|4450.99|155
1647630960000|2022-03-18 19:16:00|4451.64|4451.24|4451.89|4451.49|4451.89|4451.49|4451.39|4450.99|170
1647630970000|2022-03-18 19:16:10|4452.01|4451.61|4451.76|4451.36|4452.14|4451.74|4451.64|4451.24|517
1647630980000|2022-03-18 19:16:20|4451.89|4451.49|4451.89|4451.49|4451.89|4451.49|4451.64|4451.24|90
1647630990000|2022-03-18 19:16:30|4451.76|4451.36|4451.89|4451.49|4451.89|4451.49|4451.64|4451.24|167
1647631000000|2022-03-18 19:16:40|4452.14|4451.74|4451.89|4451.49|4452.14|4451.74|4451.89|4451.49|214
1647631010000|2022-03-18 19:16:50|4451.64|4451.24|4451.89|4451.49|4451.89|4451.49|4451.64|4451.24|135
1647631020000|2022-03-18 19:17:00|4452.14|4451.74|4452.39|4451.99|4452.39|4451.99|4452.14|4451.74|225
1647631030000|2022-03-18 19:17:10|||||||||136
1647631040000|2022-03-18 19:17:20|4452.14|4451.74|4452.14|4451.74|4452.14|4451.74|4452.14|4451.74|197
1647631050000|2022-03-18 19:17:30|4452.26|4451.86|4451.64|4451.24|4452.26|4451.86|4451.64|4451.24|206
1647631060000|2022-03-18 19:17:40|4451.39|4450.99|4451.39|4450.99|4451.39|4450.99|4451.39|4450.99|87
1647631070000|2022-03-18 19:17:50|4451.64|4451.24|4451.64|4451.24|4451.89|4451.49|4451.64|4451.24|129
1647631080000|2022-03-18 19:18:00|4451.89|4451.49|4451.64|4451.24|4451.89|4451.49|4451.51|4451.11|182
1647631090000|2022-03-18 19:18:10|4451.39|4450.99|4451.64|4451.24|4451.64|4451.24|4451.39|4450.99|197
1647631100000|2022-03-18 19:18:20|4451.89|4451.49|4451.76|4451.36|4451.89|4451.49|4451.64|4451.24|109
1647631110000|2022-03-18 19:18:30|4451.89|4451.49|4451.64|4451.24|4451.89|4451.49|4451.64|4451.24|79
1647631120000|2022-03-18 19:18:40|4451.89|4451.49|4451.89|4451.49|4451.89|4451.49|4451.89|4451.49|250
1647631130000|2022-03-18 19:18:50|4452.14|4451.74|4451.89|4451.49|4452.14|4451.74|4451.89|4451.49|264
1647631140000|2022-03-18 19:19:00|4451.64|4451.24|4452.39|4451.99|4452.39|4451.99|4451.64|4451.24|296
1647631150000|2022-03-18 19:19:10|4452.14|4451.74|4452.64|4452.24|4452.64|4452.24|4452.14|4451.74|329
1647631160000|2022-03-18 19:19:20|4452.76|4452.36|4453.39|4452.99|4453.64|4453.24|4452.76|4452.36|799
1647631170000|2022-03-18 19:19:30|4453.51|4453.11|4454.14|4453.74|4454.39|4453.99|4453.51|4453.11|689
1647631180000|2022-03-18 19:19:40|4454.26|4453.86|4454.39|4453.99|4454.64|4454.24|4454.14|4453.74|487
1647631190000|2022-03-18 19:19:50|4454.64|4454.24|4454.14|4453.74|4454.64|4454.24|4454.14|4453.74|544
1647631200000|2022-03-18 19:20:00|4454.39|4453.99|4454.64|4454.24|4454.89|4454.49|4454.39|4453.99|802
1647631210000|2022-03-18 19:20:10|4454.76|4454.36|4455.39|4454.99|4455.39|4454.99|4454.64|4454.24|279
1647631220000|2022-03-18 19:20:20|4455.64|4455.24|4455.64|4455.24|4455.64|4455.24|4455.39|4454.99|395
1647631230000|2022-03-18 19:20:30|4455.39|4454.99|4455.64|4455.24|4455.64|4455.24|4454.64|4454.24|741
1647631240000|2022-03-18 19:20:40|4455.39|4454.99|4455.39|4454.99|4455.64|4455.24|4455.39|4454.99|302
1647631250000|2022-03-18 19:20:50|4453.64|4453.24|4453.64|4453.24|4454.39|4453.99|4453.64|4453.24|2581
1647631260000|2022-03-18 19:21:00|4453.39|4452.99|4454.64|4454.24|4454.64|4454.24|4453.39|4452.99|464
1647631270000|2022-03-18 19:21:10|4454.89|4454.49|4454.64|4454.24|4454.89|4454.49|4454.14|4453.74|373
1647631280000|2022-03-18 19:21:20|4454.51|4454.11|4454.64|4454.24|4454.89|4454.49|4454.39|4453.99|204
1647631290000|2022-03-18 19:21:30|4454.39|4453.99|4454.64|4454.24|4454.64|4454.24|4454.39|4453.99|254
1647631300000|2022-03-18 19:21:40|4454.89|4454.49|4454.64|4454.24|4455.14|4454.74|4454.64|4454.24|275
1647631310000|2022-03-18 19:21:50|4454.39|4453.99|4454.89|4454.49|4454.89|4454.49|4454.39|4453.99|326
1647631320000|2022-03-18 19:22:00|4455.14|4454.74|4455.64|4455.24|4455.89|4455.49|4455.14|4454.74|526
1647631330000|2022-03-18 19:22:10|4455.39|4454.99|4455.39|4454.99|4455.39|4454.99|4455.14|4454.74|269
1647631340000|2022-03-18 19:22:20|4455.64|4455.24|4455.39|4454.99|4455.64|4455.24|4455.14|4454.74|342
1647631350000|2022-03-18 19:22:30|4455.64|4455.24|4455.89|4455.49|4455.89|4455.49|4455.64|4455.24|234
1647631360000|2022-03-18 19:22:40|4456.14|4455.74|4455.89|4455.49|4456.14|4455.74|4455.64|4455.24|285
1647631370000|2022-03-18 19:22:50|4456.14|4455.74|4455.64|4455.24|4456.14|4455.74|4455.39|4454.99|407
1647631380000|2022-03-18 19:23:00|4455.51|4455.11|4455.89|4455.49|4455.89|4455.49|4455.39|4454.99|448
1647631390000|2022-03-18 19:23:10|4455.76|4455.36|4456.26|4455.86|4456.39|4455.99|4455.76|4455.36|520
1647631400000|2022-03-18 19:23:20|4456.14|4455.74|4455.89|4455.49|4456.39|4455.99|4455.89|4455.49|383
1647631410000|2022-03-18 19:23:30|4456.01|4455.61|4456.14|4455.74|4456.39|4455.99|4456.01|4455.61|184
1647631420000|2022-03-18 19:23:40|4456.26|4455.86|4456.39|4455.99|4456.64|4456.24|4456.14|4455.74|260
1647631430000|2022-03-18 19:23:50|4456.51|4456.11|4456.64|4456.24|4456.64|4456.24|4456.39|4455.99|302
1647631440000|2022-03-18 19:24:00|4456.76|4456.36|4456.14|4455.74|4457.14|4456.74|4455.89|4455.49|991
1647631450000|2022-03-18 19:24:10|4456.39|4455.99|4456.39|4455.99|4456.39|4455.99|4455.89|4455.49|640
1647631460000|2022-03-18 19:24:20|4456.14|4455.74|4456.14|4455.74|4456.14|4455.74|4455.89|4455.49|263
1647631470000|2022-03-18 19:24:30|4456.39|4455.99|4456.39|4455.99|4456.39|4455.99|4456.14|4455.74|339
1647631480000|2022-03-18 19:24:40|4456.64|4456.24|4456.39|4455.99|4456.64|4456.24|4456.39|4455.99|230
1647631490000|2022-03-18 19:24:50|4456.64|4456.24|4456.89|4456.49|4456.89|4456.49|4456.64|4456.24|123
1647631500000|2022-03-18 19:25:00|4457.14|4456.74|4457.14|4456.74|4457.14|4456.74|4456.89|4456.49|319
1647631510000|2022-03-18 19:25:10|4457.39|4456.99|4457.64|4457.24|4457.64|4457.24|4457.14|4456.74|497
1647631520000|2022-03-18 19:25:20|4457.89|4457.49|4458.14|4457.74|4458.14|4457.74|4457.89|4457.49|377
1647631530000|2022-03-18 19:25:30|4458.39|4457.99|4458.39|4457.99|4458.39|4457.99|4458.14|4457.74|417
1647631540000|2022-03-18 19:25:40|4458.51|4458.11|4458.64|4458.24|4458.89|4458.49|4458.39|4457.99|1000
1647631550000|2022-03-18 19:25:50|4458.76|4458.36|4459.64|4459.24|4459.64|4459.24|4458.64|4458.24|967
1647631560000|2022-03-18 19:26:00|4459.39|4458.99|4459.64|4459.24|4459.89|4459.49|4459.39|4458.99|765
1647631570000|2022-03-18 19:26:10|4459.39|4458.99|4459.14|4458.74|4459.89|4459.49|4459.14|4458.74|629
1647631580000|2022-03-18 19:26:20|4459.39|4458.99|4458.89|4458.49|4459.39|4458.99|4458.89|4458.49|511
1647631590000|2022-03-18 19:26:30|4459.14|4458.74|4459.14|4458.74|4459.14|4458.74|4459.01|4458.61|384
1647631600000|2022-03-18 19:26:40|4458.89|4458.49|4458.39|4457.99|4458.89|4458.49|4458.39|4457.99|621
1647631610000|2022-03-18 19:26:50|4458.14|4457.74|4458.39|4457.99|4458.39|4457.99|4458.14|4457.74|933
1647631620000|2022-03-18 19:27:00|4458.14|4457.74|4458.89|4458.49|4459.14|4458.74|4458.14|4457.74|401
1647631630000|2022-03-18 19:27:10|4458.64|4458.24|4458.39|4457.99|4458.89|4458.49|4458.14|4457.74|1765
1647631640000|2022-03-18 19:27:20|4458.14|4457.74|4458.64|4458.24|4458.64|4458.24|4458.14|4457.74|211
1647631650000|2022-03-18 19:27:30|4458.51|4458.11|4458.14|4457.74|4458.64|4458.24|4458.14|4457.74|312
1647631660000|2022-03-18 19:27:40|4458.39|4457.99|4457.89|4457.49|4458.39|4457.99|4457.89|4457.49|392
1647631670000|2022-03-18 19:27:50|4458.01|4457.61|4457.64|4457.24|4458.01|4457.61|4457.64|4457.24|388
1647631680000|2022-03-18 19:28:00|4457.89|4457.49|4458.39|4457.99|4458.39|4457.99|4457.89|4457.49|338
1647631690000|2022-03-18 19:28:10|4458.64|4458.24|4458.64|4458.24|4458.64|4458.24|4458.64|4458.24|246
1647631700000|2022-03-18 19:28:20|4458.76|4458.36|4458.64|4458.24|4458.89|4458.49|4458.64|4458.24|295
1647631710000|2022-03-18 19:28:30|4458.39|4457.99|4458.39|4457.99|4458.39|4457.99|4458.39|4457.99|214
1647631720000|2022-03-18 19:28:40|4458.64|4458.24|4458.64|4458.24|4458.64|4458.24|4458.39|4457.99|242
1647631730000|2022-03-18 19:28:50|4458.39|4457.99|4458.14|4457.74|4458.39|4457.99|4458.14|4457.74|625
1647631740000|2022-03-18 19:29:00|4458.39|4457.99|4458.64|4458.24|4458.64|4458.24|4458.26|4457.86|365
1647631750000|2022-03-18 19:29:10|4458.51|4458.11|4458.64|4458.24|4458.64|4458.24|4458.39|4457.99|171
1647631760000|2022-03-18 19:29:20|||||||||338
1647631770000|2022-03-18 19:29:30|4458.39|4457.99|4458.39|4457.99|4458.64|4458.24|4458.39|4457.99|358
1647631780000|2022-03-18 19:29:40|4458.14|4457.74|4458.14|4457.74|4458.14|4457.74|4457.89|4457.49|301
1647631790000|2022-03-18 19:29:50|4457.89|4457.49|4457.89|4457.49|4458.01|4457.61|4457.89|4457.49|261
1647631800000|2022-03-18 19:30:00|4458.14|4457.74|4458.14|4457.74|4458.39|4457.99|4457.89|4457.49|394
1647631810000|2022-03-18 19:30:10|4458.39|4457.99|4458.39|4457.99|4458.39|4457.99|4457.89|4457.49|402
1647631820000|2022-03-18 19:30:20|4458.14|4457.74|4457.89|4457.49|4458.14|4457.74|4457.64|4457.24|362
1647631830000|2022-03-18 19:30:30|4458.14|4457.74|4458.14|4457.74|4458.14|4457.74|4458.14|4457.74|313
1647631840000|2022-03-18 19:30:40|4458.39|4457.99|4458.39|4457.99|4458.39|4457.99|4458.14|4457.74|550
1647631850000|2022-03-18 19:30:50|4458.14|4457.74|4458.39|4457.99|4458.39|4457.99|4458.14|4457.74|416
1647631860000|2022-03-18 19:31:00|4458.64|4458.24|4459.39|4458.99|4459.39|4458.99|4458.64|4458.24|538
1647631870000|2022-03-18 19:31:10|4459.64|4459.24|4459.39|4458.99|4459.64|4459.24|4459.39|4458.99|429
1647631880000|2022-03-18 19:31:20|4459.64|4459.24|4459.89|4459.49|4459.89|4459.49|4459.64|4459.24|526
1647631890000|2022-03-18 19:31:30|4460.64|4460.24|4459.64|4459.24|4460.89|4460.49|4459.64|4459.24|1119
1647631900000|2022-03-18 19:31:40|4459.89|4459.49|4460.89|4460.49|4460.89|4460.49|4459.89|4459.49|325
1647631910000|2022-03-18 19:31:50|4461.14|4460.74|4461.39|4460.99|4461.64|4461.24|4461.14|4460.74|597
1647631920000|2022-03-18 19:32:00|4461.64|4461.24|4462.14|4461.74|4462.14|4461.74|4461.64|4461.24|490
1647631930000|2022-03-18 19:32:10|4461.89|4461.49|4462.39|4461.99|4462.39|4461.99|4461.64|4461.24|725
1647631940000|2022-03-18 19:32:20|4462.64|4462.24|4463.39|4462.99|4463.39|4462.99|4462.39|4461.99|1260
1647631950000|2022-03-18 19:32:30|4463.64|4463.24|4464.14|4463.74|4464.14|4463.74|4463.64|4463.24|793
1647631960000|2022-03-18 19:32:40|4464.39|4463.99|4464.14|4463.74|4464.39|4463.99|4464.14|4463.74|826
1647631970000|2022-03-18 19:32:50|4463.89|4463.49|4463.89|4463.49|4464.14|4463.74|4463.89|4463.49|615
1647631980000|2022-03-18 19:33:00|4463.64|4463.24|4462.89|4462.49|4463.64|4463.24|4462.89|4462.49|1060
1647631990000|2022-03-18 19:33:10|4463.39|4462.99|4462.89|4462.49|4463.64|4463.24|4462.89|4462.49|1007
1647632000000|2022-03-18 19:33:20|4462.64|4462.24|4462.89|4462.49|4462.89|4462.49|4462.64|4462.24|158
1647632010000|2022-03-18 19:33:30|4462.64|4462.24|4463.39|4462.99|4463.39|4462.99|4462.64|4462.24|422
1647632020000|2022-03-18 19:33:40|4463.14|4462.74|4462.64|4462.24|4463.64|4463.24|4462.39|4461.99|632
1647632030000|2022-03-18 19:33:50|4462.89|4462.49|4463.64|4463.24|4463.64|4463.24|4462.89|4462.49|617
1647632040000|2022-03-18 19:34:00|4463.39|4462.99|4463.39|4462.99|4463.64|4463.24|4463.39|4462.99|353
1647632050000|2022-03-18 19:34:10|4463.51|4463.11|4463.39|4462.99|4463.64|4463.24|4463.39|4462.99|245
1647632060000|2022-03-18 19:34:20|4463.14|4462.74|4463.89|4463.49|4463.89|4463.49|4463.14|4462.74|341
1647632070000|2022-03-18 19:34:30|4464.14|4463.74|4464.64|4464.24|4464.64|4464.24|4464.14|4463.74|399
1647632080000|2022-03-18 19:34:40|4464.14|4463.74|4464.89|4464.49|4464.89|4464.49|4464.14|4463.74|346
1647632090000|2022-03-18 19:34:50|4465.14|4464.74|4465.14|4464.74|4465.14|4464.74|4464.89|4464.49|413
1647632100000|2022-03-18 19:35:00|4465.39|4464.99|4464.89|4464.49|4465.39|4464.99|4464.89|4464.49|567
1647632110000|2022-03-18 19:35:10|4465.14|4464.74|4465.39|4464.99|4465.64|4465.24|4464.89|4464.49|611
1647632120000|2022-03-18 19:35:20|4465.14|4464.74|4465.76|4465.36|4465.89|4465.49|4465.14|4464.74|646
1647632130000|2022-03-18 19:35:30|4465.64|4465.24|4464.39|4463.99|4465.89|4465.49|4464.39|4463.99|951
1647632140000|2022-03-18 19:35:40|4464.64|4464.24|4461.89|4461.49|4464.64|4464.24|4461.64|4461.24|2814
1647632150000|2022-03-18 19:35:50|4461.39|4460.99|4460.64|4460.24|4461.64|4461.24|4460.39|4459.99|1095
1647632160000|2022-03-18 19:36:00|4460.89|4460.49|4460.64|4460.24|4460.89|4460.49|4460.14|4459.74|756
1647632170000|2022-03-18 19:36:10|4460.39|4459.99|4459.89|4459.49|4460.76|4460.36|4459.39|4458.99|1001
1647632180000|2022-03-18 19:36:20|4459.64|4459.24|4459.39|4458.99|4460.14|4459.74|4459.39|4458.99|631
1647632190000|2022-03-18 19:36:30|4459.14|4458.74|4458.51|4458.11|4459.14|4458.74|4458.39|4457.99|760
1647632200000|2022-03-18 19:36:40|4458.64|4458.24|4459.39|4458.99|4459.89|4459.49|4458.39|4457.99|859
1647632210000|2022-03-18 19:36:50|4459.14|4458.74|4458.64|4458.24|4459.39|4458.99|4458.64|4458.24|475
1647632220000|2022-03-18 19:37:00|4458.39|4457.99|4458.64|4458.24|4458.89|4458.49|4458.39|4457.99|484
1647632230000|2022-03-18 19:37:10|4458.89|4458.49|4457.64|4457.24|4459.14|4458.74|4457.64|4457.24|614
1647632240000|2022-03-18 19:37:20|4457.89|4457.49|4456.64|4456.24|4457.89|4457.49|4456.26|4455.86|1114
1647632250000|2022-03-18 19:37:30|4456.89|4456.49|4456.39|4455.99|4457.14|4456.74|4455.89|4455.49|1098
1647632260000|2022-03-18 19:37:40|4456.64|4456.24|4456.39|4455.99|4456.89|4456.49|4456.39|4455.99|399
1647632270000|2022-03-18 19:37:50|4456.14|4455.74|4456.14|4455.74|4456.26|4455.86|4455.64|4455.24|723
1647632280000|2022-03-18 19:38:00|4456.39|4455.99|4456.14|4455.74|4456.39|4455.99|4455.64|4455.24|569
1647632290000|2022-03-18 19:38:10|4455.89|4455.49|4455.89|4455.49|4456.14|4455.74|4455.76|4455.36|328
1647632300000|2022-03-18 19:38:20|4456.14|4455.74|4456.89|4456.49|4456.89|4456.49|4456.14|4455.74|467
1647632310000|2022-03-18 19:38:30|4457.14|4456.74|4457.14|4456.74|4457.39|4456.99|4456.89|4456.49|586
1647632320000|2022-03-18 19:38:40|4456.89|4456.49|4457.14|4456.74|4457.14|4456.74|4456.89|4456.49|327
1647632330000|2022-03-18 19:38:50|4457.39|4456.99|4458.14|4457.74|4458.14|4457.74|4457.14|4456.74|324
1647632340000|2022-03-18 19:39:00|4457.89|4457.49|4456.89|4456.49|4457.89|4457.49|4456.89|4456.49|430
1647632350000|2022-03-18 19:39:10|4457.14|4456.74|4456.89|4456.49|4457.39|4456.99|4456.64|4456.24|405
1647632360000|2022-03-18 19:39:20|4457.14|4456.74|4456.64|4456.24|4457.14|4456.74|4456.39|4455.99|405
1647632370000|2022-03-18 19:39:30|4456.39|4455.99|4455.64|4455.24|4456.39|4455.99|4455.64|4455.24|492
1647632380000|2022-03-18 19:39:40|4455.14|4454.74|4455.14|4454.74|4455.76|4455.36|4454.89|4454.49|1125
1647632390000|2022-03-18 19:39:50|4454.89|4454.49|4455.14|4454.74|4455.14|4454.74|4454.39|4453.99|440
1647632400000|2022-03-18 19:40:00|4455.26|4454.86|4454.64|4454.24|4455.64|4455.24|4454.64|4454.24|777
1647632410000|2022-03-18 19:40:10|4454.89|4454.49|4455.64|4455.24|4455.64|4455.24|4454.64|4454.24|431
1647632420000|2022-03-18 19:40:20|4455.89|4455.49|4454.89|4454.49|4455.89|4455.49|4454.89|4454.49|411
1647632430000|2022-03-18 19:40:30|4455.14|4454.74|4454.89|4454.49|4455.39|4454.99|4454.64|4454.24|340
1647632440000|2022-03-18 19:40:40|4455.14|4454.74|4454.64|4454.24|4455.14|4454.74|4454.39|4453.99|305
1647632450000|2022-03-18 19:40:50|4454.51|4454.11|4454.89|4454.49|4455.01|4454.61|4454.39|4453.99|305
1647632460000|2022-03-18 19:41:00|4454.64|4454.24|4455.39|4454.99|4455.39|4454.99|4454.64|4454.24|362
1647632470000|2022-03-18 19:41:10|4455.14|4454.74|4457.14|4456.74|4457.76|4457.36|4455.14|4454.74|711
1647632480000|2022-03-18 19:41:20|4457.39|4456.99|4457.14|4456.74|4457.64|4457.24|4457.14|4456.74|361
1647632490000|2022-03-18 19:41:30|4457.39|4456.99|4457.14|4456.74|4457.39|4456.99|4456.89|4456.49|338
1647632500000|2022-03-18 19:41:40|4457.39|4456.99|4457.89|4457.49|4457.89|4457.49|4457.14|4456.74|388
1647632510000|2022-03-18 19:41:50|4458.14|4457.74|4458.89|4458.49|4459.14|4458.74|4458.14|4457.74|695
1647632520000|2022-03-18 19:42:00|4458.64|4458.24|4459.39|4458.99|4460.14|4459.74|4458.64|4458.24|1029
1647632530000|2022-03-18 19:42:10|4459.14|4458.74|4459.89|4459.49|4459.89|4459.49|4458.89|4458.49|531
1647632540000|2022-03-18 19:42:20|4459.64|4459.24|4460.39|4459.99|4460.64|4460.24|4459.64|4459.24|669
1647632550000|2022-03-18 19:42:30|4460.14|4459.74|4460.39|4459.99|4460.39|4459.99|4459.89|4459.49|555
1647632560000|2022-03-18 19:42:40|4460.14|4459.74|4459.89|4459.49|4460.14|4459.74|4459.64|4459.24|400
1647632570000|2022-03-18 19:42:50|4459.64|4459.24|4459.64|4459.24|4459.89|4459.49|4459.39|4458.99|460
1647632580000|2022-03-18 19:43:00|4459.89|4459.49|4459.51|4459.11|4460.39|4459.99|4459.39|4458.99|568
1647632590000|2022-03-18 19:43:10|4459.39|4458.99|4459.89|4459.49|4460.14|4459.74|4457.39|4456.99|1217
1647632600000|2022-03-18 19:43:20|4459.39|4458.99|4460.39|4459.99|4460.64|4460.24|4459.39|4458.99|468
1647632610000|2022-03-18 19:43:30|4460.64|4460.24|4461.14|4460.74|4461.14|4460.74|4460.39|4459.99|377
1647632620000|2022-03-18 19:43:40|4461.39|4460.99|4461.89|4461.49|4461.89|4461.49|4461.14|4460.74|505
1647632630000|2022-03-18 19:43:50|4462.14|4461.74|4462.64|4462.24|4462.64|4462.24|4462.14|4461.74|510
1647632640000|2022-03-18 19:44:00|4462.39|4461.99|4462.14|4461.74|4462.64|4462.24|4461.89|4461.49|821
1647632650000|2022-03-18 19:44:10|4462.39|4461.99|4461.39|4460.99|4462.64|4462.24|4461.39|4460.99|476
1647632660000|2022-03-18 19:44:20|4461.64|4461.24|4462.14|4461.74|4462.14|4461.74|4461.39|4460.99|374
1647632670000|2022-03-18 19:44:30|4462.39|4461.99|4461.89|4461.49|4462.39|4461.99|4461.64|4461.24|532
1647632680000|2022-03-18 19:44:40|4461.76|4461.36|4462.39|4461.99|4462.39|4461.99|4461.39|4460.99|576
1647632690000|2022-03-18 19:44:50|4463.14|4462.74|4463.14|4462.74|4463.39|4462.99|4462.89|4462.49|956
1647632700000|2022-03-18 19:45:00|4463.39|4462.99|4461.64|4461.24|4463.39|4462.99|4461.64|4461.24|823
1647632710000|2022-03-18 19:45:10|4461.39|4460.99|4460.89|4460.49|4461.39|4460.99|4460.64|4460.24|559
1647632720000|2022-03-18 19:45:20|4461.14|4460.74|4461.64|4461.24|4462.14|4461.74|4461.14|4460.74|376
1647632730000|2022-03-18 19:45:30|4461.39|4460.99|4462.39|4461.99|4462.39|4461.99|4461.26|4460.86|471
1647632740000|2022-03-18 19:45:40|4462.64|4462.24|4461.89|4461.49|4462.64|4462.24|4461.64|4461.24|360
1647632750000|2022-03-18 19:45:50|4461.76|4461.36|4461.39|4460.99|4461.89|4461.49|4461.39|4460.99|288
1647632760000|2022-03-18 19:46:00|4461.89|4461.49|4462.64|4462.24|4463.14|4462.74|4461.89|4461.49|469
1647632770000|2022-03-18 19:46:10|4462.14|4461.74|4460.39|4459.99|4462.14|4461.74|4459.39|4458.99|961
1647632780000|2022-03-18 19:46:20|4460.14|4459.74|4459.89|4459.49|4460.64|4460.24|4459.76|4459.36|431
1647632790000|2022-03-18 19:46:30|4460.14|4459.74|4461.39|4460.99|4461.39|4460.99|4460.14|4459.74|577
1647632800000|2022-03-18 19:46:40|4461.26|4460.86|4462.39|4461.99|4462.39|4461.99|4461.26|4460.86|670
1647632810000|2022-03-18 19:46:50|4462.64|4462.24|4462.39|4461.99|4462.89|4462.49|4462.14|4461.74|718
1647632820000|2022-03-18 19:47:00|4462.64|4462.24|4462.39|4461.99|4462.64|4462.24|4462.14|4461.74|565
1647632830000|2022-03-18 19:47:10|4462.14|4461.74|4462.51|4462.11|4462.89|4462.49|4461.89|4461.49|566
1647632840000|2022-03-18 19:47:20|4462.64|4462.24|4462.64|4462.24|4462.89|4462.49|4462.39|4461.99|364
1647632850000|2022-03-18 19:47:30|4462.89|4462.49|4461.89|4461.49|4463.39|4462.99|4461.89|4461.49|749
1647632860000|2022-03-18 19:47:40|4462.01|4461.61|4461.89|4461.49|4462.01|4461.61|4461.39|4460.99|357
1647632870000|2022-03-18 19:47:50|4462.14|4461.74|4463.14|4462.74|4463.14|4462.74|4461.89|4461.49|672
1647632880000|2022-03-18 19:48:00|4463.39|4462.99|4463.64|4463.24|4463.89|4463.49|4463.14|4462.74|872
1647632890000|2022-03-18 19:48:10|4463.89|4463.49|4462.64|4462.24|4463.89|4463.49|4462.64|4462.24|434
1647632900000|2022-03-18 19:48:20|4462.89|4462.49|4463.14|4462.74|4463.64|4463.24|4462.64|4462.24|433
1647632910000|2022-03-18 19:48:30|4463.39|4462.99|4463.39|4462.99|4464.14|4463.74|4463.14|4462.74|1191
1647632920000|2022-03-18 19:48:40|4463.64|4463.24|4464.14|4463.74|4464.39|4463.99|4463.39|4462.99|710
1647632930000|2022-03-18 19:48:50|4463.89|4463.49|4462.89|4462.49|4463.89|4463.49|4462.39|4461.99|671
1647632940000|2022-03-18 19:49:00|4463.14|4462.74|4461.89|4461.49|4463.14|4462.74|4461.89|4461.49|682
1647632950000|2022-03-18 19:49:10|4461.64|4461.24|4460.39|4459.99|4461.89|4461.49|4460.39|4459.99|648
1647632960000|2022-03-18 19:49:20|4460.14|4459.74|4460.89|4460.49|4460.89|4460.49|4458.89|4458.49|1013
1647632970000|2022-03-18 19:49:30|4460.64|4460.24|4459.64|4459.24|4460.64|4460.24|4459.39|4458.99|862
1647632980000|2022-03-18 19:49:40|4459.39|4458.99|4460.14|4459.74|4460.14|4459.74|4459.14|4458.74|479
1647632990000|2022-03-18 19:49:50|4460.64|4460.24|4460.64|4460.24|4462.39|4461.99|4460.64|4460.24|872
1647633000000|2022-03-18 19:50:00|4460.89|4460.49|4461.39|4460.99|4462.89|4462.49|4459.14|4458.74|2529
1647633010000|2022-03-18 19:50:10|4461.76|4461.36|4462.89|4462.49|4462.89|4462.49|4461.39|4460.99|1156
1647633020000|2022-03-18 19:50:20|4463.14|4462.74|4462.89|4462.49|4463.14|4462.74|4461.39|4460.99|551
1647633030000|2022-03-18 19:50:30|4462.64|4462.24|4462.14|4461.74|4462.64|4462.24|4461.14|4460.74|790
1647633040000|2022-03-18 19:50:40|4462.39|4461.99|4461.64|4461.24|4462.89|4462.49|4461.14|4460.74|716
1647633050000|2022-03-18 19:50:50|4461.39|4460.99|4460.14|4459.74|4461.39|4460.99|4459.64|4459.24|673
1647633060000|2022-03-18 19:51:00|4459.89|4459.49|4459.39|4458.99|4460.39|4459.99|4458.89|4458.49|2160
1647633070000|2022-03-18 19:51:10|4458.89|4458.49|4459.89|4459.49|4459.89|4459.49|4458.89|4458.49|1000
1647633080000|2022-03-18 19:51:20|4459.64|4459.24|4457.14|4456.74|4459.64|4459.24|4456.89|4456.49|1385
1647633090000|2022-03-18 19:51:30|4457.39|4456.99|4458.14|4457.74|4458.26|4457.86|4457.39|4456.99|840
1647633100000|2022-03-18 19:51:40|4458.26|4457.86|4458.39|4457.99|4458.39|4457.99|4457.89|4457.49|583
1647633110000|2022-03-18 19:51:50|4458.64|4458.24|4457.14|4456.74|4458.76|4458.36|4457.14|4456.74|911
1647633120000|2022-03-18 19:52:00|4456.89|4456.49|4456.14|4455.74|4457.14|4456.74|4455.89|4455.49|1621
1647633130000|2022-03-18 19:52:10|4456.39|4455.99|4456.89|4456.49|4457.14|4456.74|4455.89|4455.49|1227
1647633140000|2022-03-18 19:52:20|4457.14|4456.74|4456.64|4456.24|4457.14|4456.74|4456.64|4456.24|431
1647633150000|2022-03-18 19:52:30|4456.89|4456.49|4456.89|4456.49|4457.14|4456.74|4456.89|4456.49|535
1647633160000|2022-03-18 19:52:40|4457.14|4456.74|4456.64|4456.24|4457.14|4456.74|4456.39|4455.99|815
1647633170000|2022-03-18 19:52:50|4456.39|4455.99|4456.89|4456.49|4456.89|4456.49|4455.64|4455.24|802
1647633180000|2022-03-18 19:53:00|4457.14|4456.74|4458.39|4457.99|4458.39|4457.99|4457.14|4456.74|1139
1647633190000|2022-03-18 19:53:10|4458.14|4457.74|4458.14|4457.74|4458.14|4457.74|4457.39|4456.99|441
1647633200000|2022-03-18 19:53:20|4457.89|4457.49|4458.14|4457.74|4458.14|4457.74|4457.39|4456.99|576
1647633210000|2022-03-18 19:53:30|4458.64|4458.24|4459.39|4458.99|4459.39|4458.99|4458.64|4458.24|921
1647633220000|2022-03-18 19:53:40|4459.64|4459.24|4459.64|4459.24|4459.89|4459.49|4459.39|4458.99|890
1647633230000|2022-03-18 19:53:50|4459.39|4458.99|4457.64|4457.24|4459.39|4458.99|4457.39|4456.99|1381
1647633240000|2022-03-18 19:54:00|4456.89|4456.49|4457.64|4457.24|4458.14|4457.74|4456.89|4456.49|1079
1647633250000|2022-03-18 19:54:10|4457.39|4456.99|4457.89|4457.49|4458.39|4457.99|4457.39|4456.99|784
1647633260000|2022-03-18 19:54:20|4458.14|4457.74|4457.64|4457.24|4458.14|4457.74|4457.14|4456.74|819
1647633270000|2022-03-18 19:54:30|4457.39|4456.99|4458.14|4457.74|4458.39|4457.99|4457.39|4456.99|762
1647633280000|2022-03-18 19:54:40|4458.39|4457.99|4458.64|4458.24|4458.64|4458.24|4457.39|4456.99|1569
1647633290000|2022-03-18 19:54:50|4458.14|4457.74|4460.64|4460.24|4460.64|4460.24|4458.14|4457.74|1495
1647633300000|2022-03-18 19:55:00|4460.14|4459.74|4462.26|4461.86|4462.89|4462.49|4460.14|4459.74|3136
1647633310000|2022-03-18 19:55:10|4462.89|4462.49|4463.14|4462.74|4463.39|4462.99|4462.39|4461.99|1560
1647633320000|2022-03-18 19:55:20|4463.26|4462.86|4462.89|4462.49|4463.39|4462.99|4461.39|4460.99|1273
1647633330000|2022-03-18 19:55:30|4462.64|4462.24|4462.89|4462.49|4463.64|4463.24|4462.64|4462.24|1199
1647633340000|2022-03-18 19:55:40|4463.14|4462.74|4463.64|4463.24|4463.64|4463.24|4462.89|4462.49|1675
1647633350000|2022-03-18 19:55:50|4463.39|4462.99|4463.14|4462.74|4463.64|4463.24|4462.89|4462.49|856
1647633360000|2022-03-18 19:56:00|4463.39|4462.99|4463.39|4462.99|4463.39|4462.99|4462.89|4462.49|1802
1647633370000|2022-03-18 19:56:10|4463.14|4462.74|4463.39|4462.99|4463.64|4463.24|4463.14|4462.74|1205
1647633380000|2022-03-18 19:56:20|4463.64|4463.24|4465.14|4464.74|4465.39|4464.99|4463.64|4463.24|1925
1647633390000|2022-03-18 19:56:30|4465.26|4464.86|4464.89|4464.49|4465.39|4464.99|4464.89|4464.49|888
1647633400000|2022-03-18 19:56:40|4464.64|4464.24|4464.64|4464.24|4464.89|4464.49|4464.64|4464.24|1265
1647633410000|2022-03-18 19:56:50|4464.39|4463.99|4463.64|4463.24|4464.64|4464.24|4463.64|4463.24|2729
1647633420000|2022-03-18 19:57:00|4462.64|4462.24|4462.89|4462.49|4462.89|4462.49|4461.89|4461.49|2036
1647633430000|2022-03-18 19:57:10|4462.64|4462.24|4461.14|4460.74|4462.64|4462.24|4460.64|4460.24|2486
1647633440000|2022-03-18 19:57:20|4460.89|4460.49|4460.39|4459.99|4461.14|4460.74|4460.39|4459.99|971
1647633450000|2022-03-18 19:57:30|4460.14|4459.74|4459.64|4459.24|4460.39|4459.99|4459.14|4458.74|2480
1647633460000|2022-03-18 19:57:40|4459.39|4458.99|4459.64|4459.24|4459.89|4459.49|4459.39|4458.99|1357
1647633470000|2022-03-18 19:57:50|4459.51|4459.11|4460.39|4459.99|4460.64|4460.24|4459.39|4458.99|1503
1647633480000|2022-03-18 19:58:00|4460.64|4460.24|4460.14|4459.74|4460.64|4460.24|4460.14|4459.74|1873
1647633490000|2022-03-18 19:58:10|4459.89|4459.49|4459.64|4459.24|4460.64|4460.24|4459.64|4459.24|1616
1647633500000|2022-03-18 19:58:20|4459.89|4459.49|4460.14|4459.74|4460.64|4460.24|4459.64|4459.24|2130
1647633510000|2022-03-18 19:58:30|4459.89|4459.49|4459.89|4459.49|4460.14|4459.74|4459.64|4459.24|1561
1647633520000|2022-03-18 19:58:40|4460.14|4459.74|4459.64|4459.24|4460.14|4459.74|4459.64|4459.24|2122
1647633530000|2022-03-18 19:58:50|4459.89|4459.49|4459.64|4459.24|4459.89|4459.49|4459.14|4458.74|1585
1647633540000|2022-03-18 19:59:00|4459.39|4458.99|4459.89|4459.49|4460.39|4459.99|4459.14|4458.74|4555
1647633550000|2022-03-18 19:59:10|4460.14|4459.74|4462.39|4461.99|4462.39|4461.99|4460.14|4459.74|3661
1647633560000|2022-03-18 19:59:20|4462.64|4462.24|4462.39|4461.99|4462.64|4462.24|4462.14|4461.74|4821
1647633570000|2022-03-18 19:59:30|4462.64|4462.24|4463.64|4463.24|4463.64|4463.24|4462.14|4461.74|5338
1647633580000|2022-03-18 19:59:40|4463.89|4463.49|4465.39|4464.99|4465.39|4464.99|4463.89|4463.49|6074
1647633590000|2022-03-18 19:59:50|4465.14|4464.74|4461.14|4460.74|4465.14|4464.74|4459.39|4458.99|32840
1647633600000|2022-03-18 20:00:00|4460.91|4460.51|4461.26|4460.66|4461.51|4460.91|4459.51|4458.91|9923
1647633610000|2022-03-18 20:00:10|4461.51|4460.91|4463.01|4462.41|4463.26|4462.66|4461.01|4460.41|5198
1647633620000|2022-03-18 20:00:20|4462.76|4462.16|4462.51|4461.91|4463.13|4462.53|4462.26|4461.66|2274
1647633630000|2022-03-18 20:00:30|4462.26|4461.66|4463.01|4462.41|4463.26|4462.66|4462.26|4461.66|2087
1647633640000|2022-03-18 20:00:40|4462.76|4462.16|4462.76|4462.16|4463.01|4462.41|4462.76|4462.16|924
1647633650000|2022-03-18 20:00:50|4462.51|4461.91|4463.01|4462.41|4463.01|4462.41|4462.51|4461.91|1024
1647633660000|2022-03-18 20:01:00|4462.76|4462.16|4462.51|4461.91|4463.01|4462.41|4462.51|4461.91|1338
1647633670000|2022-03-18 20:01:10|4462.76|4462.16|4463.01|4462.41|4463.01|4462.41|4462.76|4462.16|450
1647633680000|2022-03-18 20:01:20|4463.26|4462.66|4463.26|4462.66|4463.51|4462.91|4463.01|4462.41|781
1647633690000|2022-03-18 20:01:30|4462.76|4462.16|4462.76|4462.16|4463.01|4462.41|4462.51|4461.91|935
1647633700000|2022-03-18 20:01:40|4462.51|4461.91|4462.76|4462.16|4462.76|4462.16|4462.51|4461.91|450
1647633710000|2022-03-18 20:01:50|4462.51|4461.91|4462.76|4462.16|4462.76|4462.16|4462.51|4461.91|1673
1647633720000|2022-03-18 20:02:00|4462.51|4461.91|4462.76|4462.16|4462.76|4462.16|4462.51|4461.91|451
1647633730000|2022-03-18 20:02:10|4462.51|4461.91|4462.76|4462.16|4462.76|4462.16|4462.51|4461.91|645
1647633740000|2022-03-18 20:02:20|4462.51|4461.91|4462.76|4462.16|4462.76|4462.16|4462.51|4461.91|1089
1647633750000|2022-03-18 20:02:30|4462.51|4461.91|4462.51|4461.91|4462.76|4462.16|4462.51|4461.91|587
1647633760000|2022-03-18 20:02:40|4462.76|4462.16|4462.76|4462.16|4462.76|4462.16|4462.51|4461.91|913
1647633770000|2022-03-18 20:02:50|4462.51|4461.91|4462.76|4462.16|4462.76|4462.16|4462.51|4461.91|820
1647633780000|2022-03-18 20:03:00|4462.51|4461.91|4462.26|4461.66|4462.51|4461.91|4462.01|4461.41|1152
1647633790000|2022-03-18 20:03:10|4462.01|4461.41|4463.26|4462.66|4463.26|4462.66|4462.01|4461.41|812
1647633800000|2022-03-18 20:03:20|4463.51|4462.91|4464.26|4463.66|4464.26|4463.66|4463.51|4462.91|703
1647633810000|2022-03-18 20:03:30|4464.51|4463.91|4464.51|4463.91|4464.51|4463.91|4464.01|4463.41|620
1647633820000|2022-03-18 20:03:40|4464.26|4463.66|4464.01|4463.41|4464.26|4463.66|4463.76|4463.16|539
1647633830000|2022-03-18 20:03:50|4463.88|4463.28|4464.01|4463.41|4464.01|4463.41|4463.76|4463.16|1084
1647633840000|2022-03-18 20:04:00|4464.26|4463.66|4464.76|4464.16|4465.01|4464.41|4464.01|4463.41|1167
1647633850000|2022-03-18 20:04:10|4464.51|4463.91|4463.76|4463.16|4464.51|4463.91|4463.76|4463.16|399
1647633860000|2022-03-18 20:04:20|4463.88|4463.28|4464.26|4463.66|4464.26|4463.66|4463.76|4463.16|611
1647633870000|2022-03-18 20:04:30|4464.01|4463.41|4463.26|4462.66|4464.01|4463.41|4463.26|4462.66|1314
1647633880000|2022-03-18 20:04:40|4463.01|4462.41|4462.76|4462.16|4463.01|4462.41|4462.51|4461.91|449
1647633890000|2022-03-18 20:04:50|4462.88|4462.28|4462.76|4462.16|4463.26|4462.66|4462.76|4462.16|356
1647633900000|2022-03-18 20:05:00|4462.51|4461.91|4462.76|4462.16|4463.01|4462.41|4462.51|4461.91|632
1647633910000|2022-03-18 20:05:10|4462.51|4461.91|4462.76|4462.16|4463.01|4462.41|4462.51|4461.91|192
1647633920000|2022-03-18 20:05:20|4463.01|4462.41|4462.76|4462.16|4463.01|4462.41|4462.76|4462.16|332
1647633930000|2022-03-18 20:05:30|4462.51|4461.91|4463.01|4462.41|4463.01|4462.41|4462.51|4461.91|435
1647633940000|2022-03-18 20:05:40|4462.76|4462.16|4463.01|4462.41|4463.13|4462.53|4462.76|4462.16|311
1647633950000|2022-03-18 20:05:50|4463.26|4462.66|4464.01|4463.41|4464.01|4463.41|4463.01|4462.41|546
1647633960000|2022-03-18 20:06:00|4464.26|4463.66|4464.01|4463.41|4464.51|4463.91|4464.01|4463.41|711
1647633970000|2022-03-18 20:06:10|4464.13|4463.53|4464.51|4463.91|4464.51|4463.91|4464.13|4463.53|207
1647633980000|2022-03-18 20:06:20|4464.38|4463.78|4464.01|4463.41|4464.38|4463.78|4464.01|4463.41|243
1647633990000|2022-03-18 20:06:30|4464.26|4463.66|4464.63|4464.03|4464.63|4464.03|4464.26|4463.66|551
1647634000000|2022-03-18 20:06:40|4464.51|4463.91|4465.01|4464.41|4465.01|4464.41|4464.51|4463.91|433
1647634010000|2022-03-18 20:06:50|4465.13|4464.53|4465.26|4464.66|4465.38|4464.78|4465.01|4464.41|642
1647634020000|2022-03-18 20:07:00|4465.01|4464.41|4464.51|4463.91|4465.01|4464.41|4464.51|4463.91|242
1647634030000|2022-03-18 20:07:10|4464.76|4464.16|4464.76|4464.16|4464.88|4464.28|4464.76|4464.16|336
1647634040000|2022-03-18 20:07:20|4464.51|4463.91|4464.51|4463.91|4464.63|4464.03|4464.51|4463.91|172
1647634050000|2022-03-18 20:07:30|4464.76|4464.16|4465.26|4464.66|4465.26|4464.66|4464.76|4464.16|388
1647634060000|2022-03-18 20:07:40|4465.13|4464.53|4465.26|4464.66|4465.26|4464.66|4464.88|4464.28|536
1647634070000|2022-03-18 20:07:50|4465.13|4464.53|4465.01|4464.41|4465.26|4464.66|4464.88|4464.28|134
1647634080000|2022-03-18 20:08:00|4465.26|4464.66|4465.13|4464.53|4465.26|4464.66|4465.01|4464.41|205
1647634090000|2022-03-18 20:08:10|4465.01|4464.41|4464.76|4464.16|4465.01|4464.41|4464.76|4464.16|62
1647634100000|2022-03-18 20:08:20|4464.88|4464.28|4465.01|4464.41|4465.01|4464.41|4464.76|4464.16|253
1647634110000|2022-03-18 20:08:30|4465.26|4464.66|4465.26|4464.66|4465.26|4464.66|4465.26|4464.66|102
1647634120000|2022-03-18 20:08:40|4465.51|4464.91|4465.01|4464.41|4465.51|4464.91|4465.01|4464.41|347
1647634130000|2022-03-18 20:08:50|4464.76|4464.16|4464.51|4463.91|4464.76|4464.16|4464.51|4463.91|407
1647634140000|2022-03-18 20:09:00|||||||||296
1647634150000|2022-03-18 20:09:10|4464.76|4464.16|4464.76|4464.16|4465.01|4464.41|4464.51|4463.91|382
1647634160000|2022-03-18 20:09:20|4464.51|4463.91|4464.76|4464.16|4464.76|4464.16|4464.51|4463.91|321
1647634170000|2022-03-18 20:09:30|4465.01|4464.41|4464.76|4464.16|4465.01|4464.41|4464.76|4464.16|498
1647634180000|2022-03-18 20:09:40|4465.01|4464.41|4464.76|4464.16|4465.01|4464.41|4464.76|4464.16|284
1647634190000|2022-03-18 20:09:50|4464.88|4464.28|4464.76|4464.16|4464.88|4464.28|4464.76|4464.16|59
1647634200000|2022-03-18 20:10:00|4464.51|4463.91|4464.51|4463.91|4464.51|4463.91|4464.26|4463.66|321
1647634210000|2022-03-18 20:10:10|4464.76|4464.16|4464.76|4464.16|4464.76|4464.16|4464.76|4464.16|139
1647634220000|2022-03-18 20:10:20|||||||||300
1647634230000|2022-03-18 20:10:30|4465.01|4464.41|4465.01|4464.41|4465.01|4464.41|4464.76|4464.16|222
1647634240000|2022-03-18 20:10:40|4465.26|4464.66|4465.26|4464.66|4465.26|4464.66|4465.26|4464.66|369
1647634250000|2022-03-18 20:10:50|4465.51|4464.91|4465.26|4464.66|4465.51|4464.91|4465.26|4464.66|689
1647634260000|2022-03-18 20:11:00|4465.13|4464.53|4465.26|4464.66|4465.51|4464.91|4465.13|4464.53|492
1647634270000|2022-03-18 20:11:10|4465.38|4464.78|4465.26|4464.66|4465.51|4464.91|4465.26|4464.66|256
1647634280000|2022-03-18 20:11:20|4465.51|4464.91|4465.26|4464.66|4465.51|4464.91|4465.26|4464.66|184
1647634290000|2022-03-18 20:11:30|4465.38|4464.78|4465.26|4464.66|4465.51|4464.91|4465.26|4464.66|392
1647634300000|2022-03-18 20:11:40|4465.38|4464.78|4465.38|4464.78|4465.51|4464.91|4465.26|4464.66|358
1647634310000|2022-03-18 20:11:50|4465.51|4464.91|4465.26|4464.66|4465.51|4464.91|4465.26|4464.66|347
1647634320000|2022-03-18 20:12:00|4465.38|4464.78|4465.26|4464.66|4465.38|4464.78|4465.26|4464.66|236
1647634330000|2022-03-18 20:12:10|4465.38|4464.78|4465.26|4464.66|4465.38|4464.78|4465.26|4464.66|184
1647634340000|2022-03-18 20:12:20|||||||||75
1647634350000|2022-03-18 20:12:30|4465.38|4464.78|4465.26|4464.66|4465.51|4464.91|4465.26|4464.66|228
1647634360000|2022-03-18 20:12:40|4465.38|4464.78|4465.51|4464.91|4465.51|4464.91|4465.26|4464.66|547
1647634370000|2022-03-18 20:12:50|||||||||208
1647634380000|2022-03-18 20:13:00|4465.38|4464.78|4465.51|4464.91|4465.51|4464.91|4465.38|4464.78|619
1647634390000|2022-03-18 20:13:10|||||||||259
1647634400000|2022-03-18 20:13:20|4465.76|4465.16|4466.26|4465.66|4466.51|4465.91|4465.76|4465.16|1073
1647634410000|2022-03-18 20:13:30|4466.38|4465.78|4466.26|4465.66|4466.51|4465.91|4466.26|4465.66|321
1647634420000|2022-03-18 20:13:40|4466.51|4465.91|4467.01|4466.41|4467.01|4466.41|4466.51|4465.91|497
1647634430000|2022-03-18 20:13:50|4466.88|4466.28|4467.01|4466.41|4467.01|4466.41|4466.76|4466.16|424
1647634440000|2022-03-18 20:14:00|4467.26|4466.66|4466.51|4465.91|4467.26|4466.66|4466.38|4465.78|898
1647634450000|2022-03-18 20:14:10|4466.26|4465.66|4466.51|4465.91|4466.51|4465.91|4466.26|4465.66|599
1647634460000|2022-03-18 20:14:20|||||||||130
1647634470000|2022-03-18 20:14:30|||||||||342
1647634480000|2022-03-18 20:14:40|4466.38|4465.78|4466.51|4465.91|4466.51|4465.91|4466.26|4465.66|511
1647634490000|2022-03-18 20:14:50|4466.26|4465.66|4465.51|4464.91|4466.26|4465.66|4465.51|4464.91|1085
1647634500000|2022-03-18 20:15:00|4465.63|4465.03|4465.76|4465.16|4466.01|4465.41|4465.51|4464.91|428
1647634510000|2022-03-18 20:15:10|4465.63|4465.03|4465.63|4465.03|4465.76|4465.16|4465.51|4464.91|203
1647634520000|2022-03-18 20:15:20|4465.76|4465.16|4467.26|4466.66|4467.26|4466.66|4465.76|4465.16|276
1647634530000|2022-03-18 20:15:30|4467.01|4466.41|4466.76|4466.16|4467.01|4466.41|4466.76|4466.16|217
1647634540000|2022-03-18 20:15:40|4466.88|4466.28|4467.01|4466.41|4467.26|4466.66|4466.76|4466.16|161
1647634550000|2022-03-18 20:15:50|4467.13|4466.53|4467.38|4466.78|4467.51|4466.91|4467.13|4466.53|145
1647634560000|2022-03-18 20:16:00|4467.51|4466.91|4467.38|4466.78|4467.51|4466.91|4467.26|4466.66|97
1647634570000|2022-03-18 20:16:10|4467.26|4466.66|4467.26|4466.66|4467.38|4466.78|4467.26|4466.66|30
1647634580000|2022-03-18 20:16:20|4467.01|4466.41|4467.76|4467.16|4468.26|4467.66|4466.76|4466.16|723
1647634590000|2022-03-18 20:16:30|4467.51|4466.91|4467.26|4466.66|4467.76|4467.16|4467.26|4466.66|78
1647634600000|2022-03-18 20:16:40|4467.01|4466.41|4466.76|4466.16|4467.01|4466.41|4466.76|4466.16|83
1647634610000|2022-03-18 20:16:50|4466.51|4465.91|4466.51|4465.91|4466.63|4466.03|4466.51|4465.91|57
1647634620000|2022-03-18 20:17:00|4466.63|4466.03|4466.51|4465.91|4466.63|4466.03|4466.51|4465.91|21
1647634630000|2022-03-18 20:17:10|4466.63|4466.03|4466.76|4466.16|4466.76|4466.16|4466.63|4466.03|54
1647634640000|2022-03-18 20:17:20|4466.88|4466.28|4466.76|4466.16|4466.88|4466.28|4466.63|4466.03|187
1647634650000|2022-03-18 20:17:30|4467.01|4466.41|4467.01|4466.41|4467.01|4466.41|4467.01|4466.41|23
1647634660000|2022-03-18 20:17:40|4467.26|4466.66|4467.26|4466.66|4467.26|4466.66|4467.26|4466.66|40
1647634670000|2022-03-18 20:17:50|4467.01|4466.41|4467.01|4466.41|4467.63|4467.03|4467.01|4466.41|329
1647634680000|2022-03-18 20:18:00|4467.13|4466.53|4467.01|4466.41|4467.13|4466.53|4467.01|4466.41|38
1647634690000|2022-03-18 20:18:10|4467.13|4466.53|4467.01|4466.41|4467.13|4466.53|4466.76|4466.16|42
1647634700000|2022-03-18 20:18:20|4467.26|4466.66|4467.26|4466.66|4467.26|4466.66|4467.01|4466.41|164
1647634710000|2022-03-18 20:18:30|||||||||31
1647634720000|2022-03-18 20:18:40|4467.01|4466.41|4467.26|4466.66|4467.26|4466.66|4467.01|4466.41|48
1647634730000|2022-03-18 20:18:50|4467.76|4467.16|4467.76|4467.16|4467.76|4467.16|4467.76|4467.16|99
1647634740000|2022-03-18 20:19:00|4467.26|4466.66|4467.51|4466.91|4467.51|4466.91|4467.26|4466.66|96
1647634750000|2022-03-18 20:19:10|4467.26|4466.66|4467.38|4466.78|4467.38|4466.78|4467.26|4466.66|33
1647634760000|2022-03-18 20:19:20|4467.51|4466.91|4467.26|4466.66|4467.51|4466.91|4467.13|4466.53|33
1647634770000|2022-03-18 20:19:30|||||||||44
1647634780000|2022-03-18 20:19:40|4467.38|4466.78|4468.01|4467.41|4468.26|4467.66|4467.38|4466.78|302
1647634790000|2022-03-18 20:19:50|4468.26|4467.66|4467.51|4466.91|4468.26|4467.66|4467.51|4466.91|76
1647634800000|2022-03-18 20:20:00|4467.39|4466.79|4467.39|4466.79|4467.39|4466.79|4466.89|4466.29|123
1647634810000|2022-03-18 20:20:10|4467.26|4466.66|4467.64|4467.04|4467.64|4467.04|4467.14|4466.54|45
1647634820000|2022-03-18 20:20:20|4467.51|4466.91|4467.39|4466.79|4467.64|4467.04|4467.39|4466.79|21
1647634830000|2022-03-18 20:20:30|4467.26|4466.66|4467.26|4466.66|4467.26|4466.66|4467.26|4466.66|37
1647634840000|2022-03-18 20:20:40|4467.14|4466.54|4467.51|4466.91|4467.51|4466.91|4467.14|4466.54|103
1647634850000|2022-03-18 20:20:50|4467.64|4467.04|4467.26|4466.66|4467.64|4467.04|4467.26|4466.66|109
1647634860000|2022-03-18 20:21:00|4467.14|4466.54|4467.76|4467.16|4467.76|4467.16|4467.14|4466.54|303
1647634870000|2022-03-18 20:21:10|4467.64|4467.04|4467.64|4467.04|4467.76|4467.16|4467.51|4466.91|38
1647634880000|2022-03-18 20:21:20|4467.39|4466.79|4467.39|4466.79|4467.39|4466.79|4467.14|4466.54|35
1647634890000|2022-03-18 20:21:30|||||||||20
1647634900000|2022-03-18 20:21:40|4467.64|4467.04|4468.39|4467.79|4469.01|4468.41|4467.64|4467.04|685
1647634910000|2022-03-18 20:21:50|4468.14|4467.54|4468.14|4467.54|4468.14|4467.54|4468.14|4467.54|77
1647634920000|2022-03-18 20:22:00|4468.39|4467.79|4468.39|4467.79|4468.39|4467.79|4468.39|4467.79|156
1647634930000|2022-03-18 20:22:10|4468.51|4467.91|4468.51|4467.91|4468.64|4468.04|4468.39|4467.79|51
1647634940000|2022-03-18 20:22:20|4468.39|4467.79|4468.39|4467.79|4468.39|4467.79|4468.39|4467.79|15
1647634950000|2022-03-18 20:22:30|4468.51|4467.91|4468.39|4467.79|4468.64|4468.04|4468.39|4467.79|21
1647634960000|2022-03-18 20:22:40|4468.51|4467.91|4468.51|4467.91|4468.64|4468.04|4468.39|4467.79|87
1647634970000|2022-03-18 20:22:50|4468.39|4467.79|4468.64|4468.04|4468.64|4468.04|4468.39|4467.79|72
1647634980000|2022-03-18 20:23:00|4468.89|4468.29|4468.64|4468.04|4468.89|4468.29|4468.64|4468.04|102
1647634990000|2022-03-18 20:23:10|4468.39|4467.79|4468.51|4467.91|4468.64|4468.04|4468.39|4467.79|42
1647635000000|2022-03-18 20:23:20|4468.64|4468.04|4468.64|4468.04|4468.64|4468.04|4468.39|4467.79|42
1647635010000|2022-03-18 20:23:30|4469.14|4468.54|4470.39|4469.79|4470.76|4470.16|4469.01|4468.41|922
1647635020000|2022-03-18 20:23:40|4470.26|4469.66|4470.14|4469.54|4470.26|4469.66|4469.39|4468.79|168
1647635030000|2022-03-18 20:23:50|4470.26|4469.66|4470.39|4469.79|4470.39|4469.79|4470.26|4469.66|90
1647635040000|2022-03-18 20:24:00|4470.26|4469.66|4470.39|4469.79|4470.39|4469.79|4470.26|4469.66|25
1647635050000|2022-03-18 20:24:10|4470.26|4469.66|4470.14|4469.54|4470.26|4469.66|4470.14|4469.54|104
1647635060000|2022-03-18 20:24:20|4470.26|4469.66|4470.14|4469.54|4470.26|4469.66|4470.14|4469.54|158
1647635070000|2022-03-18 20:24:30|4470.26|4469.66|4470.39|4469.79|4470.39|4469.79|4470.14|4469.54|126
1647635080000|2022-03-18 20:24:40|4470.14|4469.54|4471.01|4470.41|4471.14|4470.54|4470.14|4469.54|160
1647635090000|2022-03-18 20:24:50|4471.14|4470.54|4473.51|4472.91|4473.51|4472.91|4471.14|4470.54|1091
1647635100000|2022-03-18 20:25:00|4473.39|4472.79|4471.89|4471.29|4473.51|4472.91|4471.76|4471.16|386
1647635110000|2022-03-18 20:25:10|4472.01|4471.41|4471.39|4470.79|4472.39|4471.79|4471.14|4470.54|164
1647635120000|2022-03-18 20:25:20|4471.64|4471.04|4471.51|4470.91|4471.76|4471.16|4471.01|4470.41|161
1647635130000|2022-03-18 20:25:30|4471.39|4470.79|4471.14|4470.54|4471.39|4470.79|4471.14|4470.54|45
1647635140000|2022-03-18 20:25:40|4470.89|4470.29|4471.39|4470.79|4471.39|4470.79|4470.89|4470.29|147
1647635150000|2022-03-18 20:25:50|4471.14|4470.54|4471.39|4470.79|4471.39|4470.79|4471.14|4470.54|84
1647635160000|2022-03-18 20:26:00|4471.64|4471.04|4471.39|4470.79|4471.64|4471.04|4471.14|4470.54|83
1647635170000|2022-03-18 20:26:10|4471.64|4471.04|4471.89|4471.29|4471.89|4471.29|4471.39|4470.79|59
1647635180000|2022-03-18 20:26:20|4472.14|4471.54|4472.89|4472.29|4473.39|4472.79|4472.14|4471.54|234
1647635190000|2022-03-18 20:26:30|4472.64|4472.04|4472.14|4471.54|4472.64|4472.04|4472.14|4471.54|76
1647635200000|2022-03-18 20:26:40|4472.39|4471.79|4472.39|4471.79|4472.39|4471.79|4472.14|4471.54|58
1647635210000|2022-03-18 20:26:50|4472.14|4471.54|4472.39|4471.79|4472.51|4471.91|4472.14|4471.54|58
1647635220000|2022-03-18 20:27:00|4472.51|4471.91|4472.89|4472.29|4472.89|4472.29|4472.51|4471.91|82
1647635230000|2022-03-18 20:27:10|4472.14|4471.54|4472.89|4472.29|4472.89|4472.29|4472.14|4471.54|220
1647635240000|2022-03-18 20:27:20|4472.76|4472.16|4472.39|4471.79|4472.89|4472.29|4472.39|4471.79|43
1647635250000|2022-03-18 20:27:30|4472.64|4472.04|4472.64|4472.04|4472.64|4472.04|4472.64|4472.04|147
1647635260000|2022-03-18 20:27:40|4472.39|4471.79|4472.26|4471.66|4472.39|4471.79|4472.14|4471.54|53
1647635270000|2022-03-18 20:27:50|4472.39|4471.79|4472.64|4472.04|4472.64|4472.04|4472.14|4471.54|95
1647635280000|2022-03-18 20:28:00|4472.76|4472.16|4472.64|4472.04|4472.76|4472.16|4472.64|4472.04|22
1647635290000|2022-03-18 20:28:10|4472.39|4471.79|4472.14|4471.54|4472.39|4471.79|4472.14|4471.54|196
1647635300000|2022-03-18 20:28:20|4472.89|4472.29|4472.39|4471.79|4473.64|4473.04|4472.39|4471.79|306
1647635310000|2022-03-18 20:28:30|||||||||26
1647635320000|2022-03-18 20:28:40|4472.26|4471.66|4471.39|4470.79|4472.26|4471.66|4471.39|4470.79|219
1647635330000|2022-03-18 20:28:50|4471.51|4470.91|4471.64|4471.04|4471.64|4471.04|4471.39|4470.79|101
1647635340000|2022-03-18 20:29:00|4471.89|4471.29|4471.14|4470.54|4471.89|4471.29|4471.14|4470.54|92
1647635350000|2022-03-18 20:29:10|4470.89|4470.29|4471.01|4470.41|4471.14|4470.54|4470.89|4470.29|35
1647635360000|2022-03-18 20:29:20|4470.89|4470.29|4470.89|4470.29|4471.14|4470.54|4470.89|4470.29|104
1647635370000|2022-03-18 20:29:30|||||||||77
1647635380000|2022-03-18 20:29:40|||||||||192
1647635390000|2022-03-18 20:29:50|4471.01|4470.41|4471.14|4470.54|4471.26|4470.66|4471.01|4470.41|186
1647635400000|2022-03-18 20:30:00|4470.89|4470.29|4470.51|4469.91|4470.89|4470.29|4470.39|4469.79|158
1647635410000|2022-03-18 20:30:10|4470.39|4469.79|4470.39|4469.79|4470.39|4469.79|4470.39|4469.79|15
1647635420000|2022-03-18 20:30:20|4470.64|4470.04|4470.64|4470.04|4470.76|4470.16|4470.51|4469.91|121
1647635430000|2022-03-18 20:30:30|4470.76|4470.16|4470.89|4470.29|4470.89|4470.29|4470.64|4470.04|38
1647635440000|2022-03-18 20:30:40|4470.64|4470.04|4470.64|4470.04|4470.64|4470.04|4470.39|4469.79|236
1647635450000|2022-03-18 20:30:50|4470.39|4469.79|4470.39|4469.79|4470.39|4469.79|4470.39|4469.79|76
1647635460000|2022-03-18 20:31:00|||||||||81
1647635470000|2022-03-18 20:31:10|||||||||8
1647635480000|2022-03-18 20:31:20|4470.14|4469.54|4469.89|4469.29|4470.14|4469.54|4469.89|4469.29|126
1647635490000|2022-03-18 20:31:30|4470.39|4469.79|4470.26|4469.66|4470.39|4469.79|4470.14|4469.54|172
1647635500000|2022-03-18 20:31:40|4470.39|4469.79|4470.89|4470.29|4470.89|4470.29|4470.39|4469.79|77
1647635510000|2022-03-18 20:31:50|4471.01|4470.41|4471.39|4470.79|4472.14|4471.54|4471.01|4470.41|187
1647635520000|2022-03-18 20:32:00|4471.51|4470.91|4471.64|4471.04|4471.89|4471.29|4471.51|4470.91|42
1647635530000|2022-03-18 20:32:10|4471.39|4470.79|4472.89|4472.29|4472.89|4472.29|4471.39|4470.79|142
1647635540000|2022-03-18 20:32:20|4472.76|4472.16|4472.64|4472.04|4472.89|4472.29|4472.64|4472.04|31
1647635550000|2022-03-18 20:32:30|4472.39|4471.79|4472.51|4471.91|4472.64|4472.04|4472.39|4471.79|36
1647635560000|2022-03-18 20:32:40|4472.64|4472.04|4472.14|4471.54|4472.64|4472.04|4472.14|4471.54|26
1647635570000|2022-03-18 20:32:50|4472.01|4471.41|4471.89|4471.29|4472.14|4471.54|4471.89|4471.29|61
1647635580000|2022-03-18 20:33:00|||||||||51
1647635590000|2022-03-18 20:33:10|4472.01|4471.41|4472.01|4471.41|4472.14|4471.54|4471.89|4471.29|69
1647635600000|2022-03-18 20:33:20|4471.89|4471.29|4471.89|4471.29|4472.01|4471.41|4471.89|4471.29|12
1647635610000|2022-03-18 20:33:30|4472.14|4471.54|4472.14|4471.54|4472.14|4471.54|4471.89|4471.29|23
1647635620000|2022-03-18 20:33:40|4472.01|4471.41|4472.51|4471.91|4472.51|4471.91|4472.01|4471.41|51
1647635630000|2022-03-18 20:33:50|4472.39|4471.79|4472.64|4472.04|4472.64|4472.04|4472.14|4471.54|43
1647635640000|2022-03-18 20:34:00|4472.51|4471.91|4472.89|4472.29|4473.14|4472.54|4472.51|4471.91|80
1647635650000|2022-03-18 20:34:10|4472.76|4472.16|4473.39|4472.79|4473.51|4472.91|4472.76|4472.16|113
1647635660000|2022-03-18 20:34:20|4473.26|4472.66|4473.01|4472.41|4473.26|4472.66|4472.89|4472.29|45
1647635670000|2022-03-18 20:34:30|4472.89|4472.29|4472.89|4472.29|4473.14|4472.54|4472.39|4471.79|133
1647635680000|2022-03-18 20:34:40|4473.14|4472.54|4472.64|4472.04|4473.14|4472.54|4472.64|4472.04|55
1647635690000|2022-03-18 20:34:50|4472.39|4471.79|4472.14|4471.54|4472.39|4471.79|4472.14|4471.54|37
1647635700000|2022-03-18 20:35:00|4472.01|4471.41|4472.01|4471.41|4472.14|4471.54|4471.89|4471.29|107
1647635710000|2022-03-18 20:35:10|4471.89|4471.29|4472.14|4471.54|4472.14|4471.54|4471.89|4471.29|26
1647635720000|2022-03-18 20:35:20|4472.39|4471.79|4472.01|4471.41|4472.39|4471.79|4472.01|4471.41|41
1647635730000|2022-03-18 20:35:30|4471.89|4471.29|4472.39|4471.79|4472.39|4471.79|4471.89|4471.29|64
1647635740000|2022-03-18 20:35:40|||||||||9
1647635750000|2022-03-18 20:35:50|||||||||11
1647635760000|2022-03-18 20:36:00|4472.26|4471.66|4472.14|4471.54|4472.39|4471.79|4472.14|4471.54|7
1647635770000|2022-03-18 20:36:10|4472.01|4471.41|4471.89|4471.29|4472.14|4471.54|4471.89|4471.29|6
1647635780000|2022-03-18 20:36:20|4472.01|4471.41|4471.89|4471.29|4472.01|4471.41|4471.89|4471.29|89
1647635790000|2022-03-18 20:36:30|||||||||170
1647635800000|2022-03-18 20:36:40|||||||||25
1647635810000|2022-03-18 20:36:50|4472.14|4471.54|4472.39|4471.79|4472.39|4471.79|4472.14|4471.54|64
1647635820000|2022-03-18 20:37:00|4472.26|4471.66|4472.26|4471.66|4472.39|4471.79|4472.14|4471.54|37
1647635830000|2022-03-18 20:37:10|4472.14|4471.54|4472.26|4471.66|4472.39|4471.79|4472.14|4471.54|34
1647635840000|2022-03-18 20:37:20|4472.39|4471.79|4472.39|4471.79|4472.39|4471.79|4472.39|4471.79|9
1647635850000|2022-03-18 20:37:30|4472.14|4471.54|4471.39|4470.79|4472.14|4471.54|4471.14|4470.54|129
1647635860000|2022-03-18 20:37:40|4472.14|4471.54|4472.14|4471.54|4472.14|4471.54|4472.14|4471.54|371
1647635870000|2022-03-18 20:37:50|4472.39|4471.79|4472.14|4471.54|4472.39|4471.79|4472.14|4471.54|65
1647635880000|2022-03-18 20:38:00|4472.01|4471.41|4471.64|4471.04|4472.14|4471.54|4471.64|4471.04|46
1647635890000|2022-03-18 20:38:10|4471.76|4471.16|4471.89|4471.29|4471.89|4471.29|4471.76|4471.16|68
1647635900000|2022-03-18 20:38:20|4472.14|4471.54|4472.14|4471.54|4472.14|4471.54|4472.14|4471.54|12
1647635910000|2022-03-18 20:38:30|4471.89|4471.29|4471.64|4471.04|4471.89|4471.29|4471.64|4471.04|65
1647635920000|2022-03-18 20:38:40|4471.89|4471.29|4471.39|4470.79|4471.89|4471.29|4471.39|4470.79|240
1647635930000|2022-03-18 20:38:50|4471.51|4470.91|4471.39|4470.79|4471.51|4470.91|4471.39|4470.79|3
1647635940000|2022-03-18 20:39:00|4471.51|4470.91|4471.39|4470.79|4471.51|4470.91|4471.39|4470.79|30
1647635950000|2022-03-18 20:39:10|4471.64|4471.04|4471.64|4471.04|4471.64|4471.04|4471.64|4471.04|19
1647635960000|2022-03-18 20:39:20|4471.76|4471.16|4471.39|4470.79|4471.76|4471.16|4471.39|4470.79|17
1647635970000|2022-03-18 20:39:30|4471.51|4470.91|4471.51|4470.91|4471.51|4470.91|4471.51|4470.91|31
1647635980000|2022-03-18 20:39:40|4471.64|4471.04|4471.64|4471.04|4471.76|4471.16|4471.64|4471.04|65
1647635990000|2022-03-18 20:39:50|4471.76|4471.16|4471.64|4471.04|4471.76|4471.16|4471.64|4471.04|4
1647636000000|2022-03-18 20:40:00|4471.51|4470.91|4471.51|4470.91|4471.51|4470.91|4471.39|4470.79|24
1647636010000|2022-03-18 20:40:10|4471.39|4470.79|4471.39|4470.79|4471.51|4470.91|4471.39|4470.79|97
1647636020000|2022-03-18 20:40:20|4471.51|4470.91|4471.51|4470.91|4471.51|4470.91|4471.39|4470.79|47
1647636030000|2022-03-18 20:40:30|4471.39|4470.79|4471.39|4470.79|4471.39|4470.79|4471.39|4470.79|88
1647636040000|2022-03-18 20:40:40|4471.51|4470.91|4471.64|4471.04|4471.64|4471.04|4471.51|4470.91|31
1647636050000|2022-03-18 20:40:50|||||||||1
1647636060000|2022-03-18 20:41:00|||||||||5
1647636070000|2022-03-18 20:41:10|4471.51|4470.91|4471.89|4471.29|4471.89|4471.29|4471.39|4470.79|55
1647636080000|2022-03-18 20:41:20|4472.14|4471.54|4472.14|4471.54|4472.14|4471.54|4472.14|4471.54|29
1647636090000|2022-03-18 20:41:30|4472.26|4471.66|4472.14|4471.54|4472.39|4471.79|4472.14|4471.54|20
1647636100000|2022-03-18 20:41:40|4472.01|4471.41|4472.14|4471.54|4472.26|4471.66|4472.01|4471.41|36
1647636110000|2022-03-18 20:41:50|||||||||12
1647636120000|2022-03-18 20:42:00|4471.89|4471.29|4471.64|4471.04|4471.89|4471.29|4471.64|4471.04|39
1647636130000|2022-03-18 20:42:10|4471.76|4471.16|4471.64|4471.04|4471.76|4471.16|4471.64|4471.04|34
1647636140000|2022-03-18 20:42:20|4471.76|4471.16|4471.76|4471.16|4471.76|4471.16|4471.76|4471.16|9
1647636150000|2022-03-18 20:42:30|4471.64|4471.04|4471.64|4471.04|4471.89|4471.29|4471.64|4471.04|58
1647636160000|2022-03-18 20:42:40|||||||||6
1647636170000|2022-03-18 20:42:50|||||||||3
1647636180000|2022-03-18 20:43:00|4471.76|4471.16|4471.89|4471.29|4471.89|4471.29|4471.76|4471.16|62
1647636190000|2022-03-18 20:43:10|4471.76|4471.16|4472.14|4471.54|4472.14|4471.54|4471.64|4471.04|75
1647636200000|2022-03-18 20:43:20|||||||||5
1647636210000|2022-03-18 20:43:30|||||||||13
1647636220000|2022-03-18 20:43:40|4471.89|4471.29|4471.89|4471.29|4471.89|4471.29|4471.89|4471.29|15
1647636230000|2022-03-18 20:43:50|4472.01|4471.41|4471.89|4471.29|4472.14|4471.54|4471.89|4471.29|15
1647636240000|2022-03-18 20:44:00|4471.64|4471.04|4471.39|4470.79|4471.64|4471.04|4471.39|4470.79|147
1647636250000|2022-03-18 20:44:10|4471.51|4470.91|4471.39|4470.79|4471.64|4471.04|4471.39|4470.79|94
1647636260000|2022-03-18 20:44:20|4471.51|4470.91|4471.64|4471.04|4471.64|4471.04|4471.51|4470.91|9
1647636270000|2022-03-18 20:44:30|||||||||23
1647636280000|2022-03-18 20:44:40|4471.39|4470.79|4471.39|4470.79|4471.39|4470.79|4471.39|4470.79|5
1647636290000|2022-03-18 20:44:50|||||||||69
1647636300000|2022-03-18 20:45:00|4471.51|4470.91|4471.39|4470.79|4471.51|4470.91|4471.39|4470.79|37
1647636310000|2022-03-18 20:45:10|||||||||12
1647636320000|2022-03-18 20:45:20|4471.51|4470.91|4471.39|4470.79|4471.64|4471.04|4471.39|4470.79|118
1647636330000|2022-03-18 20:45:30|||||||||241
1647636340000|2022-03-18 20:45:40|||||||||25
1647636350000|2022-03-18 20:45:50|4471.51|4470.91|4471.39|4470.79|4471.64|4471.04|4471.39|4470.79|86
1647636360000|2022-03-18 20:46:00|||||||||13
1647636370000|2022-03-18 20:46:10|||||||||378
1647636380000|2022-03-18 20:46:20|4471.26|4470.66|4471.14|4470.54|4471.26|4470.66|4471.14|4470.54|93
1647636390000|2022-03-18 20:46:30|4470.89|4470.29|4470.64|4470.04|4470.89|4470.29|4470.39|4469.79|51
1647636400000|2022-03-18 20:46:40|||||||||6
1647636410000|2022-03-18 20:46:50|4470.51|4469.91|4470.39|4469.79|4470.51|4469.91|4470.14|4469.54|77
1647636420000|2022-03-18 20:47:00|4470.26|4469.66|4470.39|4469.79|4470.39|4469.79|4470.14|4469.54|44
1647636430000|2022-03-18 20:47:10|4470.14|4469.54|4470.14|4469.54|4470.14|4469.54|4470.14|4469.54|10
1647636440000|2022-03-18 20:47:20|4470.39|4469.79|4470.39|4469.79|4470.39|4469.79|4470.14|4469.54|30
1647636450000|2022-03-18 20:47:30|4470.14|4469.54|4470.39|4469.79|4470.39|4469.79|4470.14|4469.54|53
1647636460000|2022-03-18 20:47:40|4470.14|4469.54|4470.39|4469.79|4470.39|4469.79|4470.14|4469.54|41
1647636470000|2022-03-18 20:47:50|4470.26|4469.66|4470.39|4469.79|4470.39|4469.79|4470.26|4469.66|3
1647636480000|2022-03-18 20:48:00|4470.26|4469.66|4470.39|4469.79|4470.39|4469.79|4470.26|4469.66|100
1647636490000|2022-03-18 20:48:10|4470.64|4470.04|4470.51|4469.91|4470.64|4470.04|4470.39|4469.79|48
1647636500000|2022-03-18 20:48:20|4470.39|4469.79|4470.64|4470.04|4470.64|4470.04|4470.39|4469.79|20
1647636510000|2022-03-18 20:48:30|4470.89|4470.29|4471.01|4470.41|4471.14|4470.54|4470.89|4470.29|150
1647636520000|2022-03-18 20:48:40|4470.89|4470.29|4470.76|4470.16|4470.89|4470.29|4470.64|4470.04|96
1647636530000|2022-03-18 20:48:50|4470.89|4470.29|4470.64|4470.04|4470.89|4470.29|4470.64|4470.04|68
1647636540000|2022-03-18 20:49:00|4470.89|4470.29|4471.39|4470.79|4471.39|4470.79|4470.89|4470.29|67
1647636550000|2022-03-18 20:49:10|4471.64|4471.04|4471.89|4471.29|4471.89|4471.29|4471.64|4471.04|109
1647636560000|2022-03-18 20:49:20|4472.14|4471.54|4472.39|4471.79|4472.39|4471.79|4472.14|4471.54|52
1647636570000|2022-03-18 20:49:30|4472.14|4471.54|4471.89|4471.29|4472.14|4471.54|4471.89|4471.29|63
1647636580000|2022-03-18 20:49:40|||||||||81
1647636590000|2022-03-18 20:49:50|4472.01|4471.41|4472.01|4471.41|4472.01|4471.41|4471.89|4471.29|16
1647636600000|2022-03-18 20:50:00|4471.89|4471.29|4471.89|4471.29|4472.14|4471.54|4471.89|4471.29|36
1647636610000|2022-03-18 20:50:10|||||||||131
1647636620000|2022-03-18 20:50:20|||||||||47
1647636630000|2022-03-18 20:50:30|||||||||54
1647636640000|2022-03-18 20:50:40|||||||||95
1647636650000|2022-03-18 20:50:50|||||||||93
1647636660000|2022-03-18 20:51:00|||||||||34
1647636670000|2022-03-18 20:51:10|||||||||30
1647636680000|2022-03-18 20:51:20|||||||||23
1647636690000|2022-03-18 20:51:30|||||||||42
1647636700000|2022-03-18 20:51:40|4472.14|4471.54|4472.01|4471.41|4472.14|4471.54|4472.01|4471.41|41
1647636710000|2022-03-18 20:51:50|4471.89|4471.29|4472.14|4471.54|4472.26|4471.66|4471.89|4471.29|61
1647636720000|2022-03-18 20:52:00|4471.89|4471.29|4471.89|4471.29|4471.89|4471.29|4471.89|4471.29|31
1647636730000|2022-03-18 20:52:10|4472.14|4471.54|4472.39|4471.79|4472.64|4472.04|4472.14|4471.54|131
1647636740000|2022-03-18 20:52:20|4472.14|4471.54|4472.14|4471.54|4472.26|4471.66|4472.14|4471.54|28
1647636750000|2022-03-18 20:52:30|4472.01|4471.41|4472.14|4471.54|4472.14|4471.54|4471.89|4471.29|30
1647636760000|2022-03-18 20:52:40|4472.26|4471.66|4472.64|4472.04|4472.64|4472.04|4472.26|4471.66|78
1647636770000|2022-03-18 20:52:50|||||||||10
1647636780000|2022-03-18 20:53:00|4472.39|4471.79|4472.39|4471.79|4472.39|4471.79|4472.39|4471.79|34
1647636790000|2022-03-18 20:53:10|4472.51|4471.91|4472.39|4471.79|4472.64|4472.04|4472.39|4471.79|40
1647636800000|2022-03-18 20:53:20|4472.26|4471.66|4472.14|4471.54|4472.39|4471.79|4472.14|4471.54|46
1647636810000|2022-03-18 20:53:30|4472.39|4471.79|4472.39|4471.79|4472.51|4471.91|4472.39|4471.79|42
1647636820000|2022-03-18 20:53:40|||||||||5
1647636830000|2022-03-18 20:53:50|4472.64|4472.04|4472.64|4472.04|4472.64|4472.04|4472.64|4472.04|21
1647636840000|2022-03-18 20:54:00|4472.39|4471.79|4472.64|4472.04|4472.64|4472.04|4472.39|4471.79|64
1647636850000|2022-03-18 20:54:10|4472.76|4472.16|4472.64|4472.04|4472.76|4472.16|4472.64|4472.04|9
1647636860000|2022-03-18 20:54:20|4472.76|4472.16|4472.64|4472.04|4472.76|4472.16|4472.64|4472.04|13
1647636870000|2022-03-18 20:54:30|4472.76|4472.16|4472.64|4472.04|4472.76|4472.16|4472.39|4471.79|64
1647636880000|2022-03-18 20:54:40|||||||||4
1647636890000|2022-03-18 20:54:50|||||||||35
1647636900000|2022-03-18 20:55:00|4472.39|4471.79|4472.39|4471.79|4472.39|4471.79|4472.39|4471.79|83
1647636910000|2022-03-18 20:55:10|4472.51|4471.91|4472.64|4472.04|4472.89|4472.29|4472.14|4471.54|131
1647636920000|2022-03-18 20:55:20|4472.39|4471.79|4472.89|4472.29|4472.89|4472.29|4472.39|4471.79|126
1647636930000|2022-03-18 20:55:30|4473.14|4472.54|4472.89|4472.29|4473.14|4472.54|4472.89|4472.29|78
1647636940000|2022-03-18 20:55:40|4473.14|4472.54|4473.39|4472.79|4473.39|4472.79|4473.14|4472.54|75
1647636950000|2022-03-18 20:55:50|4473.51|4472.91|4473.64|4473.04|4473.64|4473.04|4473.51|4472.91|45
1647636960000|2022-03-18 20:56:00|4473.76|4473.16|4474.14|4473.54|4474.14|4473.54|4473.64|4473.04|361
1647636970000|2022-03-18 20:56:10|4473.89|4473.29|4474.14|4473.54|4474.14|4473.54|4473.89|4473.29|39
1647636980000|2022-03-18 20:56:20|4473.89|4473.29|4473.64|4473.04|4473.89|4473.29|4473.64|4473.04|103
1647636990000|2022-03-18 20:56:30|4473.76|4473.16|4473.64|4473.04|4473.76|4473.16|4473.64|4473.04|60
1647637000000|2022-03-18 20:56:40|4473.89|4473.29|4474.14|4473.54|4474.14|4473.54|4473.89|4473.29|95
1647637010000|2022-03-18 20:56:50|4474.26|4473.66|4474.14|4473.54|4474.26|4473.66|4474.14|4473.54|52
1647637020000|2022-03-18 20:57:00|4473.89|4473.29|4473.89|4473.29|4473.89|4473.29|4473.89|4473.29|46
1647637030000|2022-03-18 20:57:10|4474.01|4473.41|4473.64|4473.04|4474.14|4473.54|4473.64|4473.04|241
1647637040000|2022-03-18 20:57:20|4473.89|4473.29|4473.64|4473.04|4473.89|4473.29|4473.64|4473.04|156
1647637050000|2022-03-18 20:57:30|||||||||124
1647637060000|2022-03-18 20:57:40|4473.76|4473.16|4473.64|4473.04|4473.89|4473.29|4473.64|4473.04|221
1647637070000|2022-03-18 20:57:50|||||||||209
1647637080000|2022-03-18 20:58:00|4473.76|4473.16|4473.64|4473.04|4473.89|4473.29|4473.64|4473.04|173
1647637090000|2022-03-18 20:58:10|4473.76|4473.16|4473.89|4473.29|4473.89|4473.29|4473.76|4473.16|33
1647637100000|2022-03-18 20:58:20|||||||||20
1647637110000|2022-03-18 20:58:30|4473.64|4473.04|4473.89|4473.29|4473.89|4473.29|4473.64|4473.04|54
1647637120000|2022-03-18 20:58:40|4473.64|4473.04|4473.64|4473.04|4473.64|4473.04|4473.64|4473.04|53
1647637130000|2022-03-18 20:58:50|||||||||25
1647637140000|2022-03-18 20:59:00|4473.89|4473.29|4473.89|4473.29|4473.89|4473.29|4473.64|4473.04|129
1647637150000|2022-03-18 20:59:10|4473.64|4473.04|4473.64|4473.04|4473.64|4473.04|4473.64|4473.04|185
1647637160000|2022-03-18 20:59:20|4473.89|4473.29|4473.64|4473.04|4473.89|4473.29|4473.64|4473.04|231
1647637170000|2022-03-18 20:59:30|4473.89|4473.29|4474.01|4473.41|4474.14|4473.54|4473.89|4473.29|113
1647637180000|2022-03-18 20:59:40|4474.14|4473.54|4474.01|4473.41|4474.14|4473.54|4474.01|4473.41|65
1647637190000|2022-03-18 20:59:50|4473.76|4473.16|4474.48|4472.98|4474.5|4473.66|4473.51|4472.91|139
1647813610000|2022-03-20 22:00:10|4465.51|4464.91|4466.89|4466.29|4466.89|4466.29|4464.64|4464.04|340
1647813620000|2022-03-20 22:00:20|4467.01|4466.41|4467.26|4466.66|4467.51|4466.91|4466.89|4466.29|118
1647813630000|2022-03-20 22:00:30|4467.39|4466.79|4466.89|4466.29|4467.51|4466.91|4466.76|4466.16|184
1647813640000|2022-03-20 22:00:40|4467.01|4466.41|4467.14|4466.54|4467.14|4466.54|4466.51|4465.91|112
1647813650000|2022-03-20 22:00:50|4467.01|4466.41|4468.64|4468.04|4468.64|4468.04|4467.01|4466.41|188
1647813660000|2022-03-20 22:01:00|4469.14|4468.54|4469.14|4468.54|4469.89|4469.29|4468.89|4468.29|391
1647813670000|2022-03-20 22:01:10|4469.39|4468.79|4467.64|4467.04|4469.39|4468.79|4467.64|4467.04|182
1647813680000|2022-03-20 22:01:20|4467.51|4466.91|4466.51|4465.91|4467.51|4466.91|4466.39|4465.79|111
1647813690000|2022-03-20 22:01:30|4466.01|4465.41|4465.26|4464.66|4466.39|4465.79|4465.26|4464.66|127
1647813700000|2022-03-20 22:01:40|4465.51|4464.91|4466.26|4465.66|4466.26|4465.66|4465.51|4464.91|54
1647813710000|2022-03-20 22:01:50|4466.14|4465.54|4467.01|4466.41|4467.01|4466.41|4466.14|4465.54|58
1647813720000|2022-03-20 22:02:00|4467.26|4466.66|4466.89|4466.29|4467.26|4466.66|4466.89|4466.29|60
1647813730000|2022-03-20 22:02:10|4466.26|4465.66|4465.39|4464.79|4466.26|4465.66|4465.14|4464.54|62
1647813740000|2022-03-20 22:02:20|4465.14|4464.54|4465.39|4464.79|4465.39|4464.79|4464.89|4464.29|60
1647813750000|2022-03-20 22:02:30|4465.14|4464.54|4464.14|4463.54|4465.14|4464.54|4464.14|4463.54|86
1647813760000|2022-03-20 22:02:40|4464.01|4463.41|4464.51|4463.91|4464.76|4464.16|4463.89|4463.29|145
1647813770000|2022-03-20 22:02:50|4464.64|4464.04|4465.14|4464.54|4465.26|4464.66|4464.51|4463.91|37
1647813780000|2022-03-20 22:03:00|4465.01|4464.41|4464.26|4463.66|4465.14|4464.54|4464.26|4463.66|50
1647813790000|2022-03-20 22:03:10|4464.14|4463.54|4464.01|4463.41|4464.14|4463.54|4463.89|4463.29|14
1647813800000|2022-03-20 22:03:20|4463.89|4463.29|4464.01|4463.41|4464.01|4463.41|4463.89|4463.29|7
1647813810000|2022-03-20 22:03:30|4463.89|4463.29|4465.14|4464.54|4465.14|4464.54|4463.89|4463.29|57
1647813820000|2022-03-20 22:03:40|4465.39|4464.79|4464.64|4464.04|4465.39|4464.79|4464.51|4463.91|86
1647813830000|2022-03-20 22:03:50|4464.89|4464.29|4464.64|4464.04|4465.01|4464.41|4464.64|4464.04|20
1647813840000|2022-03-20 22:04:00|4464.76|4464.16|4466.14|4465.54|4466.14|4465.54|4464.76|4464.16|49
1647813850000|2022-03-20 22:04:10|4466.26|4465.66|4466.76|4466.16|4467.26|4466.66|4466.01|4465.41|116
1647813860000|2022-03-20 22:04:20|4466.64|4466.04|4467.14|4466.54|4467.14|4466.54|4466.39|4465.79|56
1647813870000|2022-03-20 22:04:30|4467.39|4466.79|4467.64|4467.04|4467.64|4467.04|4467.39|4466.79|55
1647813880000|2022-03-20 22:04:40|4467.89|4467.29|4467.89|4467.29|4467.89|4467.29|4467.64|4467.04|23
1647813890000|2022-03-20 22:04:50|4467.51|4466.91|4468.14|4467.54|4468.39|4467.79|4467.51|4466.91|86
1647813900000|2022-03-20 22:05:00|4468.26|4467.66|4467.76|4467.16|4468.26|4467.66|4467.51|4466.91|58
1647813910000|2022-03-20 22:05:10|4467.89|4467.29|4467.14|4466.54|4467.89|4467.29|4467.14|4466.54|48
1647813920000|2022-03-20 22:05:20|4467.26|4466.66|4467.14|4466.54|4467.26|4466.66|4466.89|4466.29|16
1647813930000|2022-03-20 22:05:30|||||||||12
1647813940000|2022-03-20 22:05:40|4466.89|4466.29|4467.01|4466.41|4467.01|4466.41|4466.89|4466.29|41
1647813950000|2022-03-20 22:05:50|4467.14|4466.54|4467.14|4466.54|4467.26|4466.66|4467.01|4466.41|33
1647813960000|2022-03-20 22:06:00|4467.26|4466.66|4466.89|4466.29|4467.26|4466.66|4466.89|4466.29|9
1647813970000|2022-03-20 22:06:10|||||||||10
1647813980000|2022-03-20 22:06:20|4467.14|4466.54|4467.01|4466.41|4467.14|4466.54|4466.89|4466.29|19
1647813990000|2022-03-20 22:06:30|4466.89|4466.29|4467.14|4466.54|4467.14|4466.54|4466.89|4466.29|19
1647814000000|2022-03-20 22:06:40|4467.26|4466.66|4467.26|4466.66|4467.26|4466.66|4467.26|4466.66|14
1647814010000|2022-03-20 22:06:50|4467.39|4466.79|4467.14|4466.54|4467.39|4466.79|4466.89|4466.29|33
1647814020000|2022-03-20 22:07:00|4467.26|4466.66|4467.39|4466.79|4467.39|4466.79|4467.14|4466.54|11
1647814030000|2022-03-20 22:07:10|4467.26|4466.66|4467.14|4466.54|4467.39|4466.79|4467.14|4466.54|3
1647814040000|2022-03-20 22:07:20|4466.89|4466.29|4467.01|4466.41|4467.14|4466.54|4466.89|4466.29|37
1647814050000|2022-03-20 22:07:30|4467.14|4466.54|4466.39|4465.79|4467.14|4466.54|4466.39|4465.79|22
1647814060000|2022-03-20 22:07:40|4466.64|4466.04|4466.89|4466.29|4466.89|4466.29|4466.64|4466.04|23
1647814070000|2022-03-20 22:07:50|4467.14|4466.54|4467.26|4466.66|4467.26|4466.66|4467.14|4466.54|21
1647814080000|2022-03-20 22:08:00|4467.39|4466.79|4467.14|4466.54|4467.39|4466.79|4467.14|4466.54|14
1647814090000|2022-03-20 22:08:10|4467.39|4466.79|4467.39|4466.79|4467.39|4466.79|4467.39|4466.79|9
1647814100000|2022-03-20 22:08:20|4467.64|4467.04|4467.64|4467.04|4467.64|4467.04|4467.64|4467.04|9
1647814110000|2022-03-20 22:08:30|4467.76|4467.16|4467.64|4467.04|4467.89|4467.29|4467.64|4467.04|20
1647814120000|2022-03-20 22:08:40|4467.76|4467.16|4467.89|4467.29|4467.89|4467.29|4467.76|4467.16|10
1647814130000|2022-03-20 22:08:50|4468.01|4467.41|4467.89|4467.29|4468.01|4467.41|4467.64|4467.04|16
1647814140000|2022-03-20 22:09:00|4467.76|4467.16|4468.39|4467.79|4468.51|4467.91|4467.64|4467.04|51
1647814150000|2022-03-20 22:09:10|4468.51|4467.91|4468.39|4467.79|4468.64|4468.04|4468.39|4467.79|27
1647814160000|2022-03-20 22:09:20|4468.51|4467.91|4467.89|4467.29|4468.64|4468.04|4467.89|4467.29|71
1647814170000|2022-03-20 22:09:30|4468.01|4467.41|4468.01|4467.41|4468.14|4467.54|4468.01|4467.41|15
1647814180000|2022-03-20 22:09:40|4468.14|4467.54|4468.14|4467.54|4468.14|4467.54|4468.01|4467.41|2
1647814190000|2022-03-20 22:09:50|4468.26|4467.66|4468.14|4467.54|4468.26|4467.66|4468.14|4467.54|11
1647814200000|2022-03-20 22:10:00|4468.39|4467.79|4468.64|4468.04|4468.64|4468.04|4468.26|4467.66|27
1647814210000|2022-03-20 22:10:10|4468.76|4468.16|4469.39|4468.79|4469.39|4468.79|4468.76|4468.16|64
1647814220000|2022-03-20 22:10:20|4469.14|4468.54|4469.01|4468.41|4469.14|4468.54|4468.89|4468.29|34
1647814230000|2022-03-20 22:10:30|4468.89|4468.29|4469.14|4468.54|4469.14|4468.54|4468.89|4468.29|24
1647814240000|2022-03-20 22:10:40|4469.01|4468.41|4469.01|4468.41|4469.14|4468.54|4469.01|4468.41|14
1647814250000|2022-03-20 22:10:50|4469.14|4468.54|4469.01|4468.41|4469.39|4468.79|4469.01|4468.41|51
1647814260000|2022-03-20 22:11:00|4469.14|4468.54|4469.39|4468.79|4469.39|4468.79|4469.14|4468.54|16
1647814270000|2022-03-20 22:11:10|4470.14|4469.54|4471.14|4470.54|4471.14|4470.54|4469.89|4469.29|155
1647814280000|2022-03-20 22:11:20|4471.01|4470.41|4471.64|4471.04|4471.89|4471.29|4471.01|4470.41|107
1647814290000|2022-03-20 22:11:30|4471.51|4470.91|4471.14|4470.54|4471.64|4471.04|4471.14|4470.54|68
1647814300000|2022-03-20 22:11:40|4471.01|4470.41|4471.14|4470.54|4471.39|4470.79|4470.89|4470.29|88
1647814310000|2022-03-20 22:11:50|4471.26|4470.66|4471.39|4470.79|4471.89|4471.29|4471.14|4470.54|57
1647814320000|2022-03-20 22:12:00|4471.14|4470.54|4471.64|4471.04|4471.76|4471.16|4471.14|4470.54|20
1647814330000|2022-03-20 22:12:10|4471.76|4471.16|4471.14|4470.54|4471.76|4471.16|4471.14|4470.54|25
1647814340000|2022-03-20 22:12:20|4471.39|4470.79|4471.89|4471.29|4471.89|4471.29|4471.39|4470.79|30
1647814350000|2022-03-20 22:12:30|4471.76|4471.16|4471.64|4471.04|4471.76|4471.16|4471.64|4471.04|7
1647814360000|2022-03-20 22:12:40|4471.51|4470.91|4471.64|4471.04|4471.64|4471.04|4471.14|4470.54|20
1647814370000|2022-03-20 22:12:50|4471.89|4471.29|4471.64|4471.04|4471.89|4471.29|4471.64|4471.04|28
1647814380000|2022-03-20 22:13:00|4471.39|4470.79|4471.26|4470.66|4471.51|4470.91|4470.89|4470.29|46
1647814390000|2022-03-20 22:13:10|4471.39|4470.79|4471.89|4471.29|4471.89|4471.29|4471.39|4470.79|27
1647814400000|2022-03-20 22:13:20|4472.14|4471.54|4472.14|4471.54|4472.14|4471.54|4472.14|4471.54|15
1647814410000|2022-03-20 22:13:30|4471.89|4471.29|4471.89|4471.29|4471.89|4471.29|4471.89|4471.29|29
1647814420000|2022-03-20 22:13:40|4471.76|4471.16|4471.64|4471.04|4471.76|4471.16|4471.64|4471.04|7
1647814430000|2022-03-20 22:13:50|4471.76|4471.16|4471.64|4471.04|4471.76|4471.16|4471.64|4471.04|6
1647814440000|2022-03-20 22:14:00|4471.89|4471.29|4471.89|4471.29|4471.89|4471.29|4471.89|4471.29|5
1647814450000|2022-03-20 22:14:10|4471.39|4470.79|4471.64|4471.04|4471.76|4471.16|4471.39|4470.79|27
1647814460000|2022-03-20 22:14:20|4471.51|4470.91|4471.64|4471.04|4471.64|4471.04|4471.39|4470.79|4
1647814470000|2022-03-20 22:14:30|4471.89|4471.29|4471.89|4471.29|4472.14|4471.54|4471.64|4471.04|35
1647814480000|2022-03-20 22:14:40|4471.64|4471.04|4471.64|4471.04|4471.64|4471.04|4471.64|4471.04|3
1647814490000|2022-03-20 22:14:50|4471.89|4471.29|4471.64|4471.04|4471.89|4471.29|4471.64|4471.04|13
1647814500000|2022-03-20 22:15:00|4471.76|4471.16|4471.39|4470.79|4472.01|4471.41|4471.14|4470.54|70
1647814510000|2022-03-20 22:15:10|4471.26|4470.66|4471.51|4470.91|4471.51|4470.91|4471.26|4470.66|19
1647814520000|2022-03-20 22:15:20|4471.39|4470.79|4471.39|4470.79|4471.51|4470.91|4471.26|4470.66|16
1647814530000|2022-03-20 22:15:30|4471.26|4470.66|4471.14|4470.54|4471.39|4470.79|4471.14|4470.54|2
1647814540000|2022-03-20 22:15:40|||||||||12
1647814550000|2022-03-20 22:15:50|4471.01|4470.41|4470.89|4470.29|4471.01|4470.41|4470.89|4470.29|8
1647814560000|2022-03-20 22:16:00|4470.76|4470.16|4470.64|4470.04|4470.89|4470.29|4470.64|4470.04|54
1647814570000|2022-03-20 22:16:10|4470.51|4469.91|4470.14|4469.54|4470.51|4469.91|4470.14|4469.54|68
1647814580000|2022-03-20 22:16:20|4470.01|4469.41|4469.01|4468.41|4470.01|4469.41|4468.51|4467.91|85
1647814590000|2022-03-20 22:16:30|4469.14|4468.54|4468.14|4467.54|4469.14|4468.54|4468.14|4467.54|27
1647814600000|2022-03-20 22:16:40|4468.01|4467.41|4467.89|4467.29|4468.64|4468.04|4467.89|4467.29|63
1647814610000|2022-03-20 22:16:50|4468.01|4467.41|4467.89|4467.29|4468.14|4467.54|4467.89|4467.29|20
1647814620000|2022-03-20 22:17:00|4468.14|4467.54|4468.39|4467.79|4468.39|4467.79|4468.14|4467.54|22
1647814630000|2022-03-20 22:17:10|4468.64|4468.04|4468.39|4467.79|4468.64|4468.04|4468.39|4467.79|17
1647814640000|2022-03-20 22:17:20|4468.51|4467.91|4468.39|4467.79|4468.51|4467.91|4468.14|4467.54|12
1647814650000|2022-03-20 22:17:30|4468.26|4467.66|4467.51|4466.91|4468.26|4467.66|4467.51|4466.91|15
1647814660000|2022-03-20 22:17:40|4467.39|4466.79|4467.14|4466.54|4467.39|4466.79|4466.64|4466.04|129
1647814670000|2022-03-20 22:17:50|4467.26|4466.66|4467.01|4466.41|4467.26|4466.66|4466.89|4466.29|52
1647814680000|2022-03-20 22:18:00|4467.14|4466.54|4467.39|4466.79|4467.39|4466.79|4466.89|4466.29|16
1647814690000|2022-03-20 22:18:10|4467.51|4466.91|4467.64|4467.04|4467.64|4467.04|4467.51|4466.91|8
1647814700000|2022-03-20 22:18:20|4468.01|4467.41|4467.14|4466.54|4468.01|4467.41|4467.14|4466.54|32
1647814710000|2022-03-20 22:18:30|4466.89|4466.29|4466.39|4465.79|4466.89|4466.29|4466.39|4465.79|17
1647814720000|2022-03-20 22:18:40|4466.51|4465.91|4466.39|4465.79|4466.64|4466.04|4466.39|4465.79|20
1647814730000|2022-03-20 22:18:50|4466.51|4465.91|4466.39|4465.79|4466.64|4466.04|4466.39|4465.79|14
1647814740000|2022-03-20 22:19:00|4466.14|4465.54|4466.39|4465.79|4466.39|4465.79|4466.14|4465.54|77
1647814750000|2022-03-20 22:19:10|4466.51|4465.91|4466.39|4465.79|4466.51|4465.91|4466.39|4465.79|15
1647814760000|2022-03-20 22:19:20|4466.14|4465.54|4466.26|4465.66|4466.26|4465.66|4466.14|4465.54|12
1647814770000|2022-03-20 22:19:30|4466.39|4465.79|4466.39|4465.79|4466.64|4466.04|4466.39|4465.79|11
1647814790000|2022-03-20 22:19:50|||||||||8
1647814800000|2022-03-20 22:20:00|4466.51|4465.91|4466.89|4466.29|4467.14|4466.54|4466.51|4465.91|32
1647814810000|2022-03-20 22:20:10|4467.01|4466.41|4467.39|4466.79|4467.39|4466.79|4467.01|4466.41|12
1647814820000|2022-03-20 22:20:20|4467.14|4466.54|4467.14|4466.54|4467.14|4466.54|4467.01|4466.41|15
1647814830000|2022-03-20 22:20:30|4466.89|4466.29|4467.14|4466.54|4467.14|4466.54|4466.89|4466.29|17
1647814840000|2022-03-20 22:20:40|4467.64|4467.04|4467.64|4467.04|4467.64|4467.04|4467.64|4467.04|32
1647814850000|2022-03-20 22:20:50|4467.51|4466.91|4466.89|4466.29|4467.51|4466.91|4466.89|4466.29|62
1647814860000|2022-03-20 22:21:00|4467.14|4466.54|4467.14|4466.54|4467.14|4466.54|4467.01|4466.41|9
1647814870000|2022-03-20 22:21:10|4466.89|4466.29|4467.14|4466.54|4467.14|4466.54|4466.89|4466.29|27
1647814880000|2022-03-20 22:21:20|||||||||2
1647814900000|2022-03-20 22:21:40|||||||||9
1647814910000|2022-03-20 22:21:50|||||||||1
1647814920000|2022-03-20 22:22:00|4467.01|4466.41|4466.89|4466.29|4467.01|4466.41|4466.89|4466.29|13
1647814930000|2022-03-20 22:22:10|4466.76|4466.16|4466.14|4465.54|4466.76|4466.16|4466.14|4465.54|39
1647814940000|2022-03-20 22:22:20|4465.89|4465.29|4465.14|4464.54|4466.14|4465.54|4465.14|4464.54|73
1647814950000|2022-03-20 22:22:30|4465.26|4464.66|4465.39|4464.79|4465.64|4465.04|4465.14|4464.54|41
1647814960000|2022-03-20 22:22:40|4465.51|4464.91|4465.64|4465.04|4466.01|4465.41|4465.39|4464.79|61
1647814970000|2022-03-20 22:22:50|4465.39|4464.79|4465.51|4464.91|4465.64|4465.04|4465.14|4464.54|56
1647814980000|2022-03-20 22:23:00|4465.64|4465.04|4465.89|4465.29|4465.89|4465.29|4465.51|4464.91|51
1647814990000|2022-03-20 22:23:10|4466.01|4465.41|4466.26|4465.66|4466.26|4465.66|4466.01|4465.41|20
1647815000000|2022-03-20 22:23:20|4466.39|4465.79|4465.76|4465.16|4466.64|4466.04|4465.76|4465.16|32
1647815010000|2022-03-20 22:23:30|4465.89|4465.29|4465.89|4465.29|4466.14|4465.54|4465.76|4465.16|10
1647815020000|2022-03-20 22:23:40|4465.76|4465.16|4465.89|4465.29|4465.89|4465.29|4465.64|4465.04|10
1647815030000|2022-03-20 22:23:50|4465.76|4465.16|4465.76|4465.16|4465.76|4465.16|4465.64|4465.04|2
1647815040000|2022-03-20 22:24:00|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|3
1647815050000|2022-03-20 22:24:10|4465.51|4464.91|4466.01|4465.41|4466.01|4465.41|4465.51|4464.91|42
1647815060000|2022-03-20 22:24:20|4466.14|4465.54|4466.14|4465.54|4466.14|4465.54|4466.14|4465.54|0
1647815070000|2022-03-20 22:24:30|4466.39|4465.79|4466.26|4465.66|4466.51|4465.91|4466.26|4465.66|22
1647815080000|2022-03-20 22:24:40|4466.14|4465.54|4466.39|4465.79|4466.39|4465.79|4466.14|4465.54|5
1647815090000|2022-03-20 22:24:50|4466.26|4465.66|4466.39|4465.79|4466.39|4465.79|4466.26|4465.66|22
1647815100000|2022-03-20 22:25:00|4466.64|4466.04|4466.39|4465.79|4466.64|4466.04|4466.39|4465.79|7
1647815110000|2022-03-20 22:25:10|4466.51|4465.91|4467.14|4466.54|4467.14|4466.54|4466.51|4465.91|22
1647815120000|2022-03-20 22:25:20|4466.89|4466.29|4467.14|4466.54|4467.14|4466.54|4466.89|4466.29|9
1647815130000|2022-03-20 22:25:30|4467.39|4466.79|4467.14|4466.54|4467.39|4466.79|4467.14|4466.54|15
1647815140000|2022-03-20 22:25:40|4466.89|4466.29|4466.76|4466.16|4466.89|4466.29|4466.76|4466.16|11
1647815150000|2022-03-20 22:25:50|4466.64|4466.04|4466.89|4466.29|4466.89|4466.29|4466.64|4466.04|4
1647815170000|2022-03-20 22:26:10|4466.64|4466.04|4466.51|4465.91|4466.64|4466.04|4466.39|4465.79|19
1647815180000|2022-03-20 22:26:20|4466.39|4465.79|4466.14|4465.54|4466.39|4465.79|4466.14|4465.54|9
1647815190000|2022-03-20 22:26:30|4466.01|4465.41|4465.89|4465.29|4466.01|4465.41|4465.89|4465.29|4
1647815200000|2022-03-20 22:26:40|4465.76|4465.16|4465.76|4465.16|4465.76|4465.16|4465.64|4465.04|24
1647815210000|2022-03-20 22:26:50|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|0
1647815220000|2022-03-20 22:27:00|4466.01|4465.41|4465.89|4465.29|4466.01|4465.41|4465.89|4465.29|12
1647815230000|2022-03-20 22:27:10|4466.01|4465.41|4466.14|4465.54|4466.14|4465.54|4465.89|4465.29|7
1647815240000|2022-03-20 22:27:20|4466.26|4465.66|4466.14|4465.54|4466.26|4465.66|4466.14|4465.54|12
1647815250000|2022-03-20 22:27:30|4466.26|4465.66|4466.14|4465.54|4466.39|4465.79|4466.14|4465.54|11
1647815260000|2022-03-20 22:27:40|||||||||5
1647815270000|2022-03-20 22:27:50|4466.26|4465.66|4466.14|4465.54|4466.39|4465.79|4466.14|4465.54|20
1647815280000|2022-03-20 22:28:00|4465.89|4465.29|4466.39|4465.79|4466.39|4465.79|4465.89|4465.29|13
1647815290000|2022-03-20 22:28:10|4466.26|4465.66|4466.76|4466.16|4466.89|4466.29|4466.26|4465.66|50
1647815300000|2022-03-20 22:28:20|4466.89|4466.29|4466.64|4466.04|4466.89|4466.29|4466.64|4466.04|5
1647815310000|2022-03-20 22:28:30|4466.76|4466.16|4466.89|4466.29|4466.89|4466.29|4466.76|4466.16|4
1647815330000|2022-03-20 22:28:50|4466.64|4466.04|4466.64|4466.04|4466.64|4466.04|4466.64|4466.04|6
1647815340000|2022-03-20 22:29:00|||||||||4
1647815350000|2022-03-20 22:29:10|4466.89|4466.29|4466.89|4466.29|4466.89|4466.29|4466.89|4466.29|8
1647815360000|2022-03-20 22:29:20|4467.14|4466.54|4467.64|4467.04|4467.64|4467.04|4467.14|4466.54|25
1647815370000|2022-03-20 22:29:30|4467.39|4466.79|4467.39|4466.79|4467.64|4467.04|4467.39|4466.79|20
1647815380000|2022-03-20 22:29:40|4467.64|4467.04|4467.64|4467.04|4467.64|4467.04|4467.64|4467.04|2
1647815390000|2022-03-20 22:29:50|4467.51|4466.91|4466.64|4466.04|4467.64|4467.04|4466.64|4466.04|33
1647815400000|2022-03-20 22:30:00|4466.89|4466.29|4467.39|4466.79|4467.39|4466.79|4466.89|4466.29|29
1647815410000|2022-03-20 22:30:10|||||||||6
1647815420000|2022-03-20 22:30:20|4467.14|4466.54|4467.14|4466.54|4467.26|4466.66|4467.14|4466.54|6
1647815430000|2022-03-20 22:30:30|4467.39|4466.79|4467.39|4466.79|4467.39|4466.79|4467.39|4466.79|3
1647815440000|2022-03-20 22:30:40|4467.14|4466.54|4467.26|4466.66|4467.26|4466.66|4467.14|4466.54|7
1647815450000|2022-03-20 22:30:50|4467.39|4466.79|4467.39|4466.79|4467.39|4466.79|4467.39|4466.79|0
1647815460000|2022-03-20 22:31:00|4467.64|4467.04|4467.51|4466.91|4467.64|4467.04|4467.51|4466.91|16
1647815470000|2022-03-20 22:31:10|4467.39|4466.79|4467.39|4466.79|4467.51|4466.91|4467.39|4466.79|1
1647815480000|2022-03-20 22:31:20|4467.14|4466.54|4467.26|4466.66|4467.39|4466.79|4467.14|4466.54|9
1647815490000|2022-03-20 22:31:30|4467.14|4466.54|4466.14|4465.54|4467.14|4466.54|4466.14|4465.54|35
1647815500000|2022-03-20 22:31:40|4466.01|4465.41|4465.51|4464.91|4466.01|4465.41|4465.39|4464.79|47
1647815510000|2022-03-20 22:31:50|4465.39|4464.79|4465.64|4465.04|4465.64|4465.04|4465.39|4464.79|18
1647815520000|2022-03-20 22:32:00|4465.26|4464.66|4465.14|4464.54|4465.39|4464.79|4465.14|4464.54|58
1647815530000|2022-03-20 22:32:10|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|4465.26|4464.66|40
1647815540000|2022-03-20 22:32:20|4465.26|4464.66|4465.14|4464.54|4465.26|4464.66|4465.14|4464.54|4
1647815550000|2022-03-20 22:32:30|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|4465.26|4464.66|6
1647815560000|2022-03-20 22:32:40|||||||||1
1647815580000|2022-03-20 22:33:00|4465.64|4465.04|4465.14|4464.54|4465.64|4465.04|4465.14|4464.54|18
1647815590000|2022-03-20 22:33:10|4465.26|4464.66|4465.39|4464.79|4465.39|4464.79|4465.26|4464.66|6
1647815600000|2022-03-20 22:33:20|4465.26|4464.66|4465.39|4464.79|4465.39|4464.79|4465.14|4464.54|9
1647815610000|2022-03-20 22:33:30|4465.14|4464.54|4465.14|4464.54|4465.26|4464.66|4465.14|4464.54|6
1647815620000|2022-03-20 22:33:40|4464.89|4464.29|4465.14|4464.54|4465.14|4464.54|4464.89|4464.29|36
1647815630000|2022-03-20 22:33:50|4465.26|4464.66|4465.39|4464.79|4465.39|4464.79|4465.26|4464.66|7
1647815640000|2022-03-20 22:34:00|4465.26|4464.66|4465.14|4464.54|4465.26|4464.66|4465.14|4464.54|7
1647815650000|2022-03-20 22:34:10|4464.89|4464.29|4465.14|4464.54|4465.14|4464.54|4464.89|4464.29|25
1647815660000|2022-03-20 22:34:20|4465.01|4464.41|4464.89|4464.29|4465.01|4464.41|4464.89|4464.29|13
1647815670000|2022-03-20 22:34:30|||||||||3
1647815680000|2022-03-20 22:34:40|4465.01|4464.41|4464.89|4464.29|4465.01|4464.41|4464.89|4464.29|8
1647815690000|2022-03-20 22:34:50|||||||||5
1647815700000|2022-03-20 22:35:00|||||||||2
1647815710000|2022-03-20 22:35:10|||||||||6
1647815720000|2022-03-20 22:35:20|||||||||5
1647815730000|2022-03-20 22:35:30|4465.01|4464.41|4464.89|4464.29|4465.01|4464.41|4464.89|4464.29|17
1647815740000|2022-03-20 22:35:40|4464.64|4464.04|4464.39|4463.79|4464.64|4464.04|4464.39|4463.79|71
1647815750000|2022-03-20 22:35:50|||||||||2
1647815760000|2022-03-20 22:36:00|4464.51|4463.91|4464.39|4463.79|4464.51|4463.91|4464.39|4463.79|17
1647815770000|2022-03-20 22:36:10|4464.51|4463.91|4464.51|4463.91|4464.51|4463.91|4464.51|4463.91|19
1647815780000|2022-03-20 22:36:20|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|4
1647815790000|2022-03-20 22:36:30|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|22
1647815800000|2022-03-20 22:36:40|4465.01|4464.41|4465.39|4464.79|4465.39|4464.79|4465.01|4464.41|19
1647815810000|2022-03-20 22:36:50|4465.51|4464.91|4465.39|4464.79|4465.64|4465.04|4465.39|4464.79|22
1647815820000|2022-03-20 22:37:00|4465.14|4464.54|4465.39|4464.79|4465.39|4464.79|4465.14|4464.54|7
1647815830000|2022-03-20 22:37:10|4465.51|4464.91|4465.64|4465.04|4465.64|4465.04|4465.51|4464.91|10
1647815840000|2022-03-20 22:37:20|4465.76|4465.16|4465.89|4465.29|4465.89|4465.29|4465.76|4465.16|6
1647815850000|2022-03-20 22:37:30|4466.01|4465.41|4465.89|4465.29|4466.01|4465.41|4465.76|4465.16|14
1647815860000|2022-03-20 22:37:40|4465.76|4465.16|4465.64|4465.04|4465.76|4465.16|4465.64|4465.04|3
1647815870000|2022-03-20 22:37:50|4465.89|4465.29|4465.89|4465.29|4466.01|4465.41|4465.89|4465.29|11
1647815880000|2022-03-20 22:38:00|4466.01|4465.41|4465.64|4465.04|4466.14|4465.54|4465.64|4465.04|9
1647815900000|2022-03-20 22:38:20|4465.14|4464.54|4464.89|4464.29|4465.14|4464.54|4464.76|4464.16|32
1647815910000|2022-03-20 22:38:30|4464.76|4464.16|4464.89|4464.29|4464.89|4464.29|4464.64|4464.04|8
1647815930000|2022-03-20 22:38:50|4464.76|4464.16|4464.64|4464.04|4464.76|4464.16|4464.64|4464.04|4
1647815940000|2022-03-20 22:39:00|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|8
1647815950000|2022-03-20 22:39:10|4465.14|4464.54|4465.01|4464.41|4465.14|4464.54|4465.01|4464.41|6
1647815960000|2022-03-20 22:39:20|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|1
1647815970000|2022-03-20 22:39:30|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|5
1647815980000|2022-03-20 22:39:40|4464.76|4464.16|4464.64|4464.04|4464.76|4464.16|4464.64|4464.04|5
1647815990000|2022-03-20 22:39:50|4464.76|4464.16|4464.14|4463.54|4464.89|4464.29|4464.14|4463.54|146
1647816000000|2022-03-20 22:40:00|||||||||4
1647816010000|2022-03-20 22:40:10|4464.26|4463.66|4464.39|4463.79|4464.39|4463.79|4464.26|4463.66|15
1647816020000|2022-03-20 22:40:20|4464.64|4464.04|4463.89|4463.29|4464.89|4464.29|4463.89|4463.29|79
1647816030000|2022-03-20 22:40:30|4464.01|4463.41|4464.14|4463.54|4464.14|4463.54|4464.01|4463.41|17
1647816040000|2022-03-20 22:40:40|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|5
1647816050000|2022-03-20 22:40:50|||||||||9
1647816060000|2022-03-20 22:41:00|4464.39|4463.79|4464.64|4464.04|4464.76|4464.16|4464.39|4463.79|54
1647816070000|2022-03-20 22:41:10|4464.89|4464.29|4465.39|4464.79|4465.39|4464.79|4464.89|4464.29|56
1647816080000|2022-03-20 22:41:20|4465.51|4464.91|4465.39|4464.79|4465.64|4465.04|4465.26|4464.66|38
1647816090000|2022-03-20 22:41:30|4465.26|4464.66|4464.89|4464.29|4465.26|4464.66|4464.64|4464.04|58
1647816100000|2022-03-20 22:41:40|4464.76|4464.16|4464.64|4464.04|4464.76|4464.16|4464.64|4464.04|20
1647816110000|2022-03-20 22:41:50|4464.76|4464.16|4464.89|4464.29|4464.89|4464.29|4464.76|4464.16|10
1647816120000|2022-03-20 22:42:00|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|7
1647816130000|2022-03-20 22:42:10|4465.01|4464.41|4465.64|4465.04|4466.14|4465.54|4465.01|4464.41|112
1647816140000|2022-03-20 22:42:20|4465.76|4465.16|4465.39|4464.79|4465.89|4465.29|4465.39|4464.79|12
1647816150000|2022-03-20 22:42:30|4465.14|4464.54|4464.89|4464.29|4465.14|4464.54|4464.64|4464.04|51
1647816160000|2022-03-20 22:42:40|4465.01|4464.41|4464.89|4464.29|4465.14|4464.54|4464.89|4464.29|24
1647816170000|2022-03-20 22:42:50|4464.76|4464.16|4465.26|4464.66|4465.26|4464.66|4464.76|4464.16|32
1647816180000|2022-03-20 22:43:00|4464.39|4463.79|4464.14|4463.54|4464.39|4463.79|4463.76|4463.16|159
1647816190000|2022-03-20 22:43:10|4464.39|4463.79|4464.51|4463.91|4464.51|4463.91|4464.39|4463.79|11
1647816200000|2022-03-20 22:43:20|4464.64|4464.04|4466.14|4465.54|4466.14|4465.54|4464.64|4464.04|72
1647816210000|2022-03-20 22:43:30|4465.51|4464.91|4464.39|4463.79|4465.64|4465.04|4464.39|4463.79|123
1647816220000|2022-03-20 22:43:40|4463.89|4463.29|4463.76|4463.16|4464.14|4463.54|4463.51|4462.91|223
1647816230000|2022-03-20 22:43:50|4463.64|4463.04|4463.89|4463.29|4464.14|4463.54|4463.64|4463.04|28
1647816240000|2022-03-20 22:44:00|4464.39|4463.79|4465.14|4464.54|4465.14|4464.54|4464.39|4463.79|66
1647816250000|2022-03-20 22:44:10|||||||||11
1647816260000|2022-03-20 22:44:20|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|6
1647816270000|2022-03-20 22:44:30|4465.76|4465.16|4465.39|4464.79|4465.89|4465.29|4465.39|4464.79|55
1647816280000|2022-03-20 22:44:40|4465.51|4464.91|4465.39|4464.79|4465.64|4465.04|4465.39|4464.79|11
1647816290000|2022-03-20 22:44:50|4466.51|4465.91|4466.26|4465.66|4466.64|4466.04|4466.26|4465.66|91
1647816300000|2022-03-20 22:45:00|4466.14|4465.54|4466.26|4465.66|4466.26|4465.66|4466.14|4465.54|5
1647816310000|2022-03-20 22:45:10|4466.14|4465.54|4466.76|4466.16|4466.76|4466.16|4466.14|4465.54|29
1647816320000|2022-03-20 22:45:20|4466.89|4466.29|4466.51|4465.91|4466.89|4466.29|4466.51|4465.91|24
1647816330000|2022-03-20 22:45:30|4466.39|4465.79|4466.39|4465.79|4466.39|4465.79|4466.39|4465.79|12
1647816340000|2022-03-20 22:45:40|4466.51|4465.91|4466.64|4466.04|4466.64|4466.04|4466.39|4465.79|4
1647816350000|2022-03-20 22:45:50|4466.51|4465.91|4469.14|4468.54|4469.14|4468.54|4466.39|4465.79|271
1647816360000|2022-03-20 22:46:00|4469.39|4468.79|4468.51|4467.91|4469.39|4468.79|4467.64|4467.04|262
1647816370000|2022-03-20 22:46:10|4468.39|4467.79|4467.26|4466.66|4468.39|4467.79|4467.14|4466.54|43
1647816380000|2022-03-20 22:46:20|4467.39|4466.79|4466.26|4465.66|4467.39|4466.79|4466.26|4465.66|65
1647816390000|2022-03-20 22:46:30|4466.14|4465.54|4466.64|4466.04|4466.76|4466.16|4466.14|4465.54|23
1647816400000|2022-03-20 22:46:40|4466.39|4465.79|4465.39|4464.79|4466.39|4465.79|4465.26|4464.66|81
1647816410000|2022-03-20 22:46:50|4465.89|4465.29|4466.14|4465.54|4466.14|4465.54|4465.89|4465.29|35
1647816420000|2022-03-20 22:47:00|4466.39|4465.79|4466.51|4465.91|4466.64|4466.04|4466.39|4465.79|8
1647816430000|2022-03-20 22:47:10|4466.64|4466.04|4466.89|4466.29|4466.89|4466.29|4466.64|4466.04|4
1647816440000|2022-03-20 22:47:20|4467.01|4466.41|4467.14|4466.54|4467.14|4466.54|4467.01|4466.41|4
1647816450000|2022-03-20 22:47:30|4467.39|4466.79|4467.14|4466.54|4467.39|4466.79|4467.14|4466.54|8
1647816460000|2022-03-20 22:47:40|4466.89|4466.29|4467.14|4466.54|4467.14|4466.54|4466.89|4466.29|15
1647816470000|2022-03-20 22:47:50|4467.26|4466.66|4467.14|4466.54|4467.26|4466.66|4467.14|4466.54|6
1647816480000|2022-03-20 22:48:00|4467.26|4466.66|4467.14|4466.54|4467.26|4466.66|4466.89|4466.29|18
1647816490000|2022-03-20 22:48:10|||||||||3
1647816500000|2022-03-20 22:48:20|4467.26|4466.66|4467.14|4466.54|4467.39|4466.79|4467.14|4466.54|26
1647816510000|2022-03-20 22:48:30|||||||||3
1647816530000|2022-03-20 22:48:50|4467.26|4466.66|4467.39|4466.79|4467.39|4466.79|4467.26|4466.66|0
1647816540000|2022-03-20 22:49:00|4467.26|4466.66|4467.14|4466.54|4467.26|4466.66|4467.14|4466.54|1
1647816550000|2022-03-20 22:49:10|||||||||2
1647816560000|2022-03-20 22:49:20|4467.39|4466.79|4467.39|4466.79|4467.39|4466.79|4467.39|4466.79|17
1647816570000|2022-03-20 22:49:30|4467.64|4467.04|4466.64|4466.04|4467.89|4467.29|4466.64|4466.04|70
1647816580000|2022-03-20 22:49:40|4466.39|4465.79|4466.39|4465.79|4466.39|4465.79|4466.14|4465.54|22
1647816590000|2022-03-20 22:49:50|||||||||1
1647816600000|2022-03-20 22:50:00|4466.64|4466.04|4466.14|4465.54|4466.64|4466.04|4466.14|4465.54|11
1647816610000|2022-03-20 22:50:10|4465.89|4465.29|4465.76|4465.16|4465.89|4465.29|4465.76|4465.16|20
1647816620000|2022-03-20 22:50:20|4465.64|4465.04|4465.39|4464.79|4465.64|4465.04|4465.26|4464.66|13
1647816630000|2022-03-20 22:50:30|4465.51|4464.91|4465.64|4465.04|4465.64|4465.04|4465.39|4464.79|11
1647816640000|2022-03-20 22:50:40|4465.76|4465.16|4465.64|4465.04|4465.89|4465.29|4465.64|4465.04|8
1647816660000|2022-03-20 22:51:00|4465.39|4464.79|4465.14|4464.54|4465.39|4464.79|4465.14|4464.54|26
1647816670000|2022-03-20 22:51:10|4464.89|4464.29|4464.89|4464.29|4465.01|4464.41|4464.89|4464.29|24
1647816680000|2022-03-20 22:51:20|4465.01|4464.41|4465.14|4464.54|4465.14|4464.54|4465.01|4464.41|4
1647816690000|2022-03-20 22:51:30|4465.01|4464.41|4464.89|4464.29|4465.01|4464.41|4464.89|4464.29|19
1647816700000|2022-03-20 22:51:40|4465.01|4464.41|4464.64|4464.04|4465.01|4464.41|4464.64|4464.04|72
1647816710000|2022-03-20 22:51:50|4464.89|4464.29|4465.39|4464.79|4465.39|4464.79|4464.89|4464.29|45
1647816730000|2022-03-20 22:52:10|||||||||5
1647816740000|2022-03-20 22:52:20|4465.51|4464.91|4465.39|4464.79|4465.51|4464.91|4465.39|4464.79|2
1647816750000|2022-03-20 22:52:30|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|9
1647816760000|2022-03-20 22:52:40|4466.01|4465.41|4465.89|4465.29|4466.01|4465.41|4465.89|4465.29|10
1647816770000|2022-03-20 22:52:50|4465.14|4464.54|4465.01|4464.41|4465.14|4464.54|4464.89|4464.29|227
1647816780000|2022-03-20 22:53:00|4464.89|4464.29|4465.39|4464.79|4465.39|4464.79|4464.89|4464.29|6
1647816790000|2022-03-20 22:53:10|4465.64|4465.04|4465.39|4464.79|4465.64|4465.04|4465.39|4464.79|10
1647816800000|2022-03-20 22:53:20|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|7
1647816810000|2022-03-20 22:53:30|4465.51|4464.91|4465.39|4464.79|4465.51|4464.91|4465.39|4464.79|33
1647816820000|2022-03-20 22:53:40|4465.51|4464.91|4465.64|4465.04|4465.64|4465.04|4465.51|4464.91|4
1647816830000|2022-03-20 22:53:50|||||||||7
1647816860000|2022-03-20 22:54:20|||||||||3
1647816870000|2022-03-20 22:54:30|4465.89|4465.29|4465.89|4465.29|4465.89|4465.29|4465.89|4465.29|10
1647816890000|2022-03-20 22:54:50|4465.76|4465.16|4465.89|4465.29|4465.89|4465.29|4465.76|4465.16|25
1647816900000|2022-03-20 22:55:00|4466.14|4465.54|4466.14|4465.54|4466.26|4465.66|4466.14|4465.54|15
1647816910000|2022-03-20 22:55:10|4466.26|4465.66|4466.39|4465.79|4466.39|4465.79|4466.26|4465.66|14
1647816920000|2022-03-20 22:55:20|4466.51|4465.91|4466.39|4465.79|4466.51|4465.91|4466.39|4465.79|2
1647816930000|2022-03-20 22:55:30|4466.64|4466.04|4466.64|4466.04|4466.76|4466.16|4466.64|4466.04|73
1647816960000|2022-03-20 22:56:00|4466.51|4465.91|4466.14|4465.54|4466.51|4465.91|4465.89|4465.29|206
1647816970000|2022-03-20 22:56:10|4466.26|4465.66|4466.26|4465.66|4466.26|4465.66|4466.14|4465.54|4
1647816980000|2022-03-20 22:56:20|4466.14|4465.54|4465.89|4465.29|4466.26|4465.66|4465.89|4465.29|26
1647816990000|2022-03-20 22:56:30|4466.01|4465.41|4465.51|4464.91|4466.01|4465.41|4465.39|4464.79|65
1647817000000|2022-03-20 22:56:40|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|1
1647817020000|2022-03-20 22:57:00|4465.89|4465.29|4465.89|4465.29|4465.89|4465.29|4465.64|4465.04|8
1647817030000|2022-03-20 22:57:10|4465.14|4464.54|4464.89|4464.29|4465.14|4464.54|4464.89|4464.29|42
1647817040000|2022-03-20 22:57:20|4465.01|4464.41|4465.14|4464.54|4465.14|4464.54|4465.01|4464.41|10
1647817050000|2022-03-20 22:57:30|||||||||4
1647817060000|2022-03-20 22:57:40|||||||||3
1647817070000|2022-03-20 22:57:50|4464.89|4464.29|4464.76|4464.16|4464.89|4464.29|4464.76|4464.16|19
1647817080000|2022-03-20 22:58:00|4464.64|4464.04|4464.89|4464.29|4464.89|4464.29|4464.64|4464.04|12
1647817090000|2022-03-20 22:58:10|4464.76|4464.16|4465.14|4464.54|4465.14|4464.54|4464.76|4464.16|12
1647817100000|2022-03-20 22:58:20|||||||||1
1647817110000|2022-03-20 22:58:30|||||||||1
1647817120000|2022-03-20 22:58:40|4465.26|4464.66|4465.39|4464.79|4465.39|4464.79|4465.26|4464.66|10
1647817130000|2022-03-20 22:58:50|||||||||6
1647817140000|2022-03-20 22:59:00|4465.64|4465.04|4465.51|4464.91|4465.64|4465.04|4465.51|4464.91|7
1647817150000|2022-03-20 22:59:10|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|1
1647817160000|2022-03-20 22:59:20|||||||||2
1647817170000|2022-03-20 22:59:30|4465.51|4464.91|4465.51|4464.91|4465.51|4464.91|4465.39|4464.79|6
1647817180000|2022-03-20 22:59:40|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|2
1647817200000|2022-03-20 23:00:00|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|4464.14|4463.54|91
1647817210000|2022-03-20 23:00:10|4464.64|4464.04|4465.14|4464.54|4465.14|4464.54|4464.51|4463.91|33
1647817220000|2022-03-20 23:00:20|4465.01|4464.41|4464.89|4464.29|4465.14|4464.54|4464.89|4464.29|5
1647817230000|2022-03-20 23:00:30|4465.01|4464.41|4465.01|4464.41|4465.14|4464.54|4465.01|4464.41|15
1647817240000|2022-03-20 23:00:40|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|4465.01|4464.41|6
1647817250000|2022-03-20 23:00:50|4465.26|4464.66|4465.14|4464.54|4465.26|4464.66|4465.14|4464.54|4
1647817260000|2022-03-20 23:01:00|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|2
1647817270000|2022-03-20 23:01:10|4464.76|4464.16|4464.76|4464.16|4464.76|4464.16|4464.64|4464.04|8
1647817280000|2022-03-20 23:01:20|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|4464.64|4464.04|2
1647817290000|2022-03-20 23:01:30|4464.76|4464.16|4464.76|4464.16|4464.76|4464.16|4464.76|4464.16|8
1647817300000|2022-03-20 23:01:40|4464.64|4464.04|4464.64|4464.04|4464.89|4464.29|4464.64|4464.04|29
1647817310000|2022-03-20 23:01:50|4464.76|4464.16|4464.39|4463.79|4464.76|4464.16|4464.39|4463.79|26
1647817320000|2022-03-20 23:02:00|4464.51|4463.91|4464.39|4463.79|4464.64|4464.04|4464.39|4463.79|4
1647817330000|2022-03-20 23:02:10|4464.14|4463.54|4464.39|4463.79|4464.39|4463.79|4464.14|4463.54|24
1647817340000|2022-03-20 23:02:20|4464.26|4463.66|4464.39|4463.79|4464.39|4463.79|4464.14|4463.54|12
1647817360000|2022-03-20 23:02:40|4464.64|4464.04|4464.89|4464.29|4464.89|4464.29|4464.51|4463.91|20
1647817370000|2022-03-20 23:02:50|||||||||5
1647817380000|2022-03-20 23:03:00|4464.76|4464.16|4464.89|4464.29|4464.89|4464.29|4464.64|4464.04|21
1647817390000|2022-03-20 23:03:10|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|14
1647817400000|2022-03-20 23:03:20|4464.51|4463.91|4464.39|4463.79|4464.51|4463.91|4464.26|4463.66|16
1647817410000|2022-03-20 23:03:30|4464.64|4464.04|4464.76|4464.16|4464.76|4464.16|4464.64|4464.04|21
1647817420000|2022-03-20 23:03:40|4464.64|4464.04|4464.76|4464.16|4464.76|4464.16|4464.64|4464.04|9
1647817430000|2022-03-20 23:03:50|4464.89|4464.29|4464.14|4463.54|4464.89|4464.29|4464.14|4463.54|67
1647817440000|2022-03-20 23:04:00|4464.26|4463.66|4464.14|4463.54|4464.39|4463.79|4464.14|4463.54|18
1647817450000|2022-03-20 23:04:10|||||||||6
1647817460000|2022-03-20 23:04:20|4463.89|4463.29|4464.14|4463.54|4464.14|4463.54|4463.89|4463.29|12
1647817470000|2022-03-20 23:04:30|4463.89|4463.29|4463.89|4463.29|4464.14|4463.54|4463.89|4463.29|6
1647817480000|2022-03-20 23:04:40|||||||||5
1647817490000|2022-03-20 23:04:50|4464.01|4463.41|4463.89|4463.29|4464.01|4463.41|4463.89|4463.29|1
1647817500000|2022-03-20 23:05:00|4463.76|4463.16|4463.89|4463.29|4463.89|4463.29|4463.39|4462.79|197
1647817510000|2022-03-20 23:05:10|4464.01|4463.41|4464.14|4463.54|4464.14|4463.54|4464.01|4463.41|15
1647817520000|2022-03-20 23:05:20|4464.39|4463.79|4464.01|4463.41|4464.39|4463.79|4464.01|4463.41|11
1647817530000|2022-03-20 23:05:30|4464.14|4463.54|4464.01|4463.41|4464.14|4463.54|4464.01|4463.41|0
1647817540000|2022-03-20 23:05:40|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|1
1647817550000|2022-03-20 23:05:50|4464.39|4463.79|4464.89|4464.29|4464.89|4464.29|4464.39|4463.79|25
1647817560000|2022-03-20 23:06:00|4464.76|4464.16|4464.89|4464.29|4464.89|4464.29|4464.64|4464.04|19
1647817580000|2022-03-20 23:06:20|4465.01|4464.41|4464.39|4463.79|4465.01|4464.41|4464.39|4463.79|39
1647817590000|2022-03-20 23:06:30|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|4
1647817600000|2022-03-20 23:06:40|4464.26|4463.66|4464.26|4463.66|4464.39|4463.79|4464.26|4463.66|13
1647817610000|2022-03-20 23:06:50|4464.39|4463.79|4464.14|4463.54|4464.39|4463.79|4464.14|4463.54|1
1647817620000|2022-03-20 23:07:00|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|9
1647817630000|2022-03-20 23:07:10|4464.14|4463.54|4464.39|4463.79|4464.39|4463.79|4464.14|4463.54|10
1647817640000|2022-03-20 23:07:20|4464.64|4464.04|4464.51|4463.91|4464.64|4464.04|4464.39|4463.79|9
1647817650000|2022-03-20 23:07:30|4464.64|4464.04|4464.89|4464.29|4464.89|4464.29|4464.64|4464.04|49
1647817660000|2022-03-20 23:07:40|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|18
1647817670000|2022-03-20 23:07:50|4464.76|4464.16|4464.89|4464.29|4464.89|4464.29|4464.76|4464.16|12
1647817680000|2022-03-20 23:08:00|4464.76|4464.16|4464.89|4464.29|4464.89|4464.29|4464.76|4464.16|15
1647817690000|2022-03-20 23:08:10|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|9
1647817700000|2022-03-20 23:08:20|||||||||1
1647817710000|2022-03-20 23:08:30|4464.76|4464.16|4464.89|4464.29|4464.89|4464.29|4464.76|4464.16|2
1647817720000|2022-03-20 23:08:40|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|8
1647817730000|2022-03-20 23:08:50|4465.26|4464.66|4465.26|4464.66|4465.39|4464.79|4465.14|4464.54|22
1647817740000|2022-03-20 23:09:00|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|4464.89|4464.29|16
1647817750000|2022-03-20 23:09:10|4465.01|4464.41|4464.39|4463.79|4465.01|4464.41|4464.14|4463.54|45
1647817760000|2022-03-20 23:09:20|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|7
1647817770000|2022-03-20 23:09:30|4464.39|4463.79|4464.14|4463.54|4464.39|4463.79|4464.14|4463.54|15
1647817780000|2022-03-20 23:09:40|4464.26|4463.66|4464.14|4463.54|4464.26|4463.66|4464.14|4463.54|8
1647817790000|2022-03-20 23:09:50|4464.26|4463.66|4464.64|4464.04|4464.64|4464.04|4464.26|4463.66|18
1647817800000|2022-03-20 23:10:00|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|12
1647817810000|2022-03-20 23:10:10|||||||||5
1647817820000|2022-03-20 23:10:20|4464.26|4463.66|4464.14|4463.54|4464.26|4463.66|4464.14|4463.54|3
1647817830000|2022-03-20 23:10:30|4464.01|4463.41|4463.89|4463.29|4464.01|4463.41|4463.89|4463.29|9
1647817840000|2022-03-20 23:10:40|||||||||1
1647817850000|2022-03-20 23:10:50|4464.01|4463.41|4464.01|4463.41|4464.01|4463.41|4463.89|4463.29|12
1647817860000|2022-03-20 23:11:00|4464.14|4463.54|4464.01|4463.41|4464.14|4463.54|4464.01|4463.41|1
1647817870000|2022-03-20 23:11:10|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|6
1647817880000|2022-03-20 23:11:20|4464.26|4463.66|4464.39|4463.79|4464.39|4463.79|4464.26|4463.66|5
1647817890000|2022-03-20 23:11:30|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|13
1647817900000|2022-03-20 23:11:40|||||||||4
1647817920000|2022-03-20 23:12:00|4463.89|4463.29|4463.64|4463.04|4464.14|4463.54|4463.64|4463.04|37
1647817930000|2022-03-20 23:12:10|4463.89|4463.29|4463.64|4463.04|4463.89|4463.29|4463.64|4463.04|14
1647817940000|2022-03-20 23:12:20|4463.51|4462.91|4463.64|4463.04|4463.64|4463.04|4463.39|4462.79|7
1647817950000|2022-03-20 23:12:30|4463.39|4462.79|4463.39|4462.79|4463.39|4462.79|4463.39|4462.79|15
1647817960000|2022-03-20 23:12:40|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|4463.39|4462.79|31
1647817970000|2022-03-20 23:12:50|4463.76|4463.16|4463.76|4463.16|4463.89|4463.29|4463.64|4463.04|20
1647817980000|2022-03-20 23:13:00|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|0
1647817990000|2022-03-20 23:13:10|||||||||3
1647818000000|2022-03-20 23:13:20|4463.89|4463.29|4464.01|4463.41|4464.01|4463.41|4463.76|4463.16|9
1647818010000|2022-03-20 23:13:30|4463.89|4463.29|4463.89|4463.29|4464.01|4463.41|4463.89|4463.29|8
1647818020000|2022-03-20 23:13:40|||||||||4
1647818030000|2022-03-20 23:13:50|4463.64|4463.04|4463.39|4462.79|4463.64|4463.04|4463.39|4462.79|14
1647818040000|2022-03-20 23:14:00|4463.51|4462.91|4463.64|4463.04|4463.64|4463.04|4463.51|4462.91|8
1647818050000|2022-03-20 23:14:10|4463.39|4462.79|4463.39|4462.79|4463.39|4462.79|4463.39|4462.79|13
1647818060000|2022-03-20 23:14:20|4463.51|4462.91|4463.51|4462.91|4463.51|4462.91|4463.51|4462.91|23
1647818070000|2022-03-20 23:14:30|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|4463.39|4462.79|33
1647818080000|2022-03-20 23:14:40|4463.51|4462.91|4463.39|4462.79|4463.51|4462.91|4463.39|4462.79|10
1647818100000|2022-03-20 23:15:00|4463.51|4462.91|4463.89|4463.29|4463.89|4463.29|4463.51|4462.91|57
1647818110000|2022-03-20 23:15:10|4463.76|4463.16|4463.76|4463.16|4463.89|4463.29|4463.64|4463.04|5
1647818120000|2022-03-20 23:15:20|4463.89|4463.29|4464.14|4463.54|4464.14|4463.54|4463.89|4463.29|6
1647818130000|2022-03-20 23:15:30|4464.26|4463.66|4464.14|4463.54|4464.26|4463.66|4464.14|4463.54|10
1647818140000|2022-03-20 23:15:40|4464.01|4463.41|4463.89|4463.29|4464.14|4463.54|4463.89|4463.29|7
1647818150000|2022-03-20 23:15:50|4463.76|4463.16|4463.76|4463.16|4463.76|4463.16|4463.76|4463.16|9
1647818160000|2022-03-20 23:16:00|4463.89|4463.29|4463.76|4463.16|4463.89|4463.29|4463.76|4463.16|4
1647818170000|2022-03-20 23:16:10|4463.51|4462.91|4463.76|4463.16|4463.89|4463.29|4463.51|4462.91|12
1647818180000|2022-03-20 23:16:20|4463.89|4463.29|4463.76|4463.16|4463.89|4463.29|4463.64|4463.04|19
1647818190000|2022-03-20 23:16:30|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|2
1647818200000|2022-03-20 23:16:40|4463.76|4463.16|4463.76|4463.16|4463.76|4463.16|4463.76|4463.16|11
1647818210000|2022-03-20 23:16:50|4463.64|4463.04|4463.89|4463.29|4463.89|4463.29|4463.64|4463.04|2
1647818220000|2022-03-20 23:17:00|4464.01|4463.41|4464.14|4463.54|4464.14|4463.54|4464.01|4463.41|1
1647818230000|2022-03-20 23:17:10|4464.26|4463.66|4464.14|4463.54|4464.26|4463.66|4464.14|4463.54|14
1647818240000|2022-03-20 23:17:20|4464.26|4463.66|4464.39|4463.79|4464.39|4463.79|4464.14|4463.54|6
1647818250000|2022-03-20 23:17:30|4464.64|4464.04|4464.26|4463.66|4464.64|4464.04|4464.14|4463.54|18
1647818260000|2022-03-20 23:17:40|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|4464.26|4463.66|4
1647818270000|2022-03-20 23:17:50|4464.26|4463.66|4464.39|4463.79|4464.39|4463.79|4464.26|4463.66|2
1647818280000|2022-03-20 23:18:00|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|7
1647818290000|2022-03-20 23:18:10|||||||||4
1647818300000|2022-03-20 23:18:20|4464.51|4463.91|4464.64|4464.04|4464.64|4464.04|4464.39|4463.79|8
1647818310000|2022-03-20 23:18:30|4464.76|4464.16|4464.89|4464.29|4464.89|4464.29|4464.76|4464.16|15
1647818330000|2022-03-20 23:18:50|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|9
1647818340000|2022-03-20 23:19:00|||||||||4
1647818350000|2022-03-20 23:19:10|4464.89|4464.29|4464.76|4464.16|4464.89|4464.29|4464.64|4464.04|24
1647818360000|2022-03-20 23:19:20|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|4464.39|4463.79|26
1647818370000|2022-03-20 23:19:30|4464.76|4464.16|4464.64|4464.04|4464.76|4464.16|4464.51|4463.91|4
1647818380000|2022-03-20 23:19:40|4464.76|4464.16|4464.76|4464.16|4464.76|4464.16|4464.76|4464.16|2
1647818390000|2022-03-20 23:19:50|4464.89|4464.29|4464.76|4464.16|4464.89|4464.29|4464.76|4464.16|2
1647818400000|2022-03-20 23:20:00|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|26
1647818410000|2022-03-20 23:20:10|4464.51|4463.91|4464.39|4463.79|4464.76|4464.16|4464.39|4463.79|12
1647818420000|2022-03-20 23:20:20|4464.26|4463.66|4464.39|4463.79|4464.39|4463.79|4464.14|4463.54|15
1647818430000|2022-03-20 23:20:30|4464.14|4463.54|4463.64|4463.04|4464.14|4463.54|4463.64|4463.04|31
1647818440000|2022-03-20 23:20:40|4463.76|4463.16|4463.64|4463.04|4463.76|4463.16|4463.64|4463.04|12
1647818450000|2022-03-20 23:20:50|4463.51|4462.91|4463.51|4462.91|4463.51|4462.91|4463.39|4462.79|13
1647818460000|2022-03-20 23:21:00|4463.39|4462.79|4463.39|4462.79|4463.39|4462.79|4463.39|4462.79|6
1647818470000|2022-03-20 23:21:10|4463.14|4462.54|4463.14|4462.54|4463.14|4462.54|4463.14|4462.54|15
1647818480000|2022-03-20 23:21:20|4463.26|4462.66|4463.76|4463.16|4463.76|4463.16|4463.26|4462.66|15
1647818490000|2022-03-20 23:21:30|4463.64|4463.04|4464.14|4463.54|4464.14|4463.54|4463.64|4463.04|16
1647818500000|2022-03-20 23:21:40|4464.01|4463.41|4464.01|4463.41|4464.01|4463.41|4464.01|4463.41|5
1647818510000|2022-03-20 23:21:50|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|1
1647818520000|2022-03-20 23:22:00|4463.76|4463.16|4463.76|4463.16|4463.89|4463.29|4463.64|4463.04|11
1647818530000|2022-03-20 23:22:10|4463.89|4463.29|4464.01|4463.41|4464.14|4463.54|4463.89|4463.29|13
1647818540000|2022-03-20 23:22:20|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|0
1647818550000|2022-03-20 23:22:30|||||||||5
1647818580000|2022-03-20 23:23:00|4463.76|4463.16|4463.89|4463.29|4464.14|4463.54|4463.76|4463.16|146
1647818590000|2022-03-20 23:23:10|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|24
1647818600000|2022-03-20 23:23:20|4464.01|4463.41|4463.89|4463.29|4464.01|4463.41|4463.89|4463.29|3
1647818610000|2022-03-20 23:23:30|4464.14|4463.54|4463.89|4463.29|4464.14|4463.54|4463.89|4463.29|22
1647818620000|2022-03-20 23:23:40|4463.76|4463.16|4463.64|4463.04|4463.76|4463.16|4463.64|4463.04|0
1647818630000|2022-03-20 23:23:50|||||||||3
1647818650000|2022-03-20 23:24:10|4463.51|4462.91|4463.64|4463.04|4463.64|4463.04|4463.51|4462.91|5
1647818670000|2022-03-20 23:24:30|4463.51|4462.91|4463.64|4463.04|4463.64|4463.04|4463.51|4462.91|5
1647818680000|2022-03-20 23:24:40|4463.51|4462.91|4463.64|4463.04|4463.64|4463.04|4463.39|4462.79|27
1647818690000|2022-03-20 23:24:50|||||||||1
1647818700000|2022-03-20 23:25:00|4463.51|4462.91|4463.39|4462.79|4463.51|4462.91|4463.39|4462.79|9
1647818710000|2022-03-20 23:25:10|4463.26|4462.66|4463.51|4462.91|4463.64|4463.04|4463.26|4462.66|29
1647818720000|2022-03-20 23:25:20|4463.39|4462.79|4463.14|4462.54|4463.39|4462.79|4463.01|4462.41|108
1647818730000|2022-03-20 23:25:30|4463.01|4462.41|4462.89|4462.29|4463.14|4462.54|4462.89|4462.29|29
1647818740000|2022-03-20 23:25:40|4463.14|4462.54|4463.14|4462.54|4463.14|4462.54|4463.14|4462.54|5
1647818760000|2022-03-20 23:26:00|4463.39|4462.79|4463.64|4463.04|4463.64|4463.04|4463.39|4462.79|17
1647818770000|2022-03-20 23:26:10|||||||||9
1647818790000|2022-03-20 23:26:30|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|8
1647818800000|2022-03-20 23:26:40|4463.76|4463.16|4463.64|4463.04|4463.76|4463.16|4463.64|4463.04|6
1647818810000|2022-03-20 23:26:50|||||||||1
1647818830000|2022-03-20 23:27:10|4463.89|4463.29|4464.14|4463.54|4464.14|4463.54|4463.89|4463.29|7
1647818840000|2022-03-20 23:27:20|4464.01|4463.41|4464.14|4463.54|4464.14|4463.54|4464.01|4463.41|11
1647818850000|2022-03-20 23:27:30|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|14
1647818860000|2022-03-20 23:27:40|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|7
1647818870000|2022-03-20 23:27:50|4463.89|4463.29|4464.14|4463.54|4464.14|4463.54|4463.89|4463.29|18
1647818880000|2022-03-20 23:28:00|4463.89|4463.29|4463.76|4463.16|4463.89|4463.29|4463.76|4463.16|11
1647818890000|2022-03-20 23:28:10|4463.89|4463.29|4463.64|4463.04|4463.89|4463.29|4463.64|4463.04|28
1647818910000|2022-03-20 23:28:30|4463.76|4463.16|4463.76|4463.16|4463.76|4463.16|4463.76|4463.16|20
1647818920000|2022-03-20 23:28:40|4463.64|4463.04|4464.14|4463.54|4464.14|4463.54|4463.64|4463.04|3
1647818930000|2022-03-20 23:28:50|||||||||4
1647818940000|2022-03-20 23:29:00|4464.39|4463.79|4464.26|4463.66|4464.39|4463.79|4464.26|4463.66|14
1647818950000|2022-03-20 23:29:10|4464.39|4463.79|4464.26|4463.66|4464.39|4463.79|4464.26|4463.66|0
1647818960000|2022-03-20 23:29:20|4464.14|4463.54|4464.39|4463.79|4464.39|4463.79|4464.14|4463.54|6
1647818970000|2022-03-20 23:29:30|4464.14|4463.54|4464.14|4463.54|4464.26|4463.66|4464.14|4463.54|6
1647818980000|2022-03-20 23:29:40|4464.26|4463.66|4464.26|4463.66|4464.26|4463.66|4464.14|4463.54|4
1647818990000|2022-03-20 23:29:50|4464.39|4463.79|4464.26|4463.66|4464.39|4463.79|4464.26|4463.66|3
1647819000000|2022-03-20 23:30:00|4464.39|4463.79|4464.64|4464.04|4464.89|4464.29|4464.39|4463.79|40
1647819010000|2022-03-20 23:30:10|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|7
1647819020000|2022-03-20 23:30:20|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|6
1647819030000|2022-03-20 23:30:30|4464.01|4463.41|4463.89|4463.29|4464.01|4463.41|4463.89|4463.29|10
1647819040000|2022-03-20 23:30:40|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|4463.51|4462.91|20
1647819050000|2022-03-20 23:30:50|4463.76|4463.16|4463.76|4463.16|4463.76|4463.16|4463.64|4463.04|5
1647819060000|2022-03-20 23:31:00|4463.89|4463.29|4462.89|4462.29|4463.89|4463.29|4462.89|4462.29|37
1647819080000|2022-03-20 23:31:20|4462.39|4461.79|4462.14|4461.54|4462.39|4461.79|4462.14|4461.54|261
1647819090000|2022-03-20 23:31:30|4462.01|4461.41|4462.14|4461.54|4462.14|4461.54|4462.01|4461.41|38
1647819100000|2022-03-20 23:31:40|4462.39|4461.79|4462.39|4461.79|4462.64|4462.04|4462.39|4461.79|18
1647819110000|2022-03-20 23:31:50|||||||||1
1647819120000|2022-03-20 23:32:00|4462.51|4461.91|4462.89|4462.29|4463.39|4462.79|4462.51|4461.91|71
1647819130000|2022-03-20 23:32:10|4463.14|4462.54|4462.39|4461.79|4463.14|4462.54|4462.39|4461.79|46
1647819140000|2022-03-20 23:32:20|4462.51|4461.91|4462.14|4461.54|4462.89|4462.29|4462.14|4461.54|133
1647819150000|2022-03-20 23:32:30|4462.39|4461.79|4462.64|4462.04|4462.64|4462.04|4462.39|4461.79|27
1647819160000|2022-03-20 23:32:40|4462.39|4461.79|4462.39|4461.79|4462.39|4461.79|4462.26|4461.66|15
1647819170000|2022-03-20 23:32:50|4462.26|4461.66|4462.14|4461.54|4462.26|4461.66|4462.14|4461.54|1
1647819180000|2022-03-20 23:33:00|4462.01|4461.41|4462.14|4461.54|4462.14|4461.54|4461.89|4461.29|19
1647819190000|2022-03-20 23:33:10|4462.01|4461.41|4462.14|4461.54|4462.14|4461.54|4461.89|4461.29|19
1647819200000|2022-03-20 23:33:20|4462.26|4461.66|4461.89|4461.29|4462.26|4461.66|4461.89|4461.29|9
1647819210000|2022-03-20 23:33:30|4461.64|4461.04|4461.64|4461.04|4461.76|4461.16|4461.64|4461.04|65
1647819220000|2022-03-20 23:33:40|4461.39|4460.79|4461.39|4460.79|4461.64|4461.04|4461.26|4460.66|51
1647819230000|2022-03-20 23:33:50|4461.51|4460.91|4461.64|4461.04|4461.64|4461.04|4461.51|4460.91|17
1647819240000|2022-03-20 23:34:00|4461.39|4460.79|4461.39|4460.79|4461.64|4461.04|4461.39|4460.79|22
1647819250000|2022-03-20 23:34:10|||||||||10
1647819260000|2022-03-20 23:34:20|4461.14|4460.54|4461.51|4460.91|4461.51|4460.91|4461.14|4460.54|32
1647819270000|2022-03-20 23:34:30|4461.64|4461.04|4461.51|4460.91|4461.64|4461.04|4461.51|4460.91|4
1647819280000|2022-03-20 23:34:40|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|4461.14|4460.54|14
1647819290000|2022-03-20 23:34:50|4461.26|4460.66|4461.39|4460.79|4461.39|4460.79|4461.14|4460.54|21
1647819300000|2022-03-20 23:35:00|||||||||8
1647819310000|2022-03-20 23:35:10|||||||||17
1647819320000|2022-03-20 23:35:20|||||||||2
1647819330000|2022-03-20 23:35:30|||||||||6
1647819340000|2022-03-20 23:35:40|4461.64|4461.04|4461.64|4461.04|4461.64|4461.04|4461.39|4460.79|16
1647819350000|2022-03-20 23:35:50|4461.89|4461.29|4461.64|4461.04|4461.89|4461.29|4461.26|4460.66|66
1647819360000|2022-03-20 23:36:00|4461.89|4461.29|4461.89|4461.29|4461.89|4461.29|4461.64|4461.04|32
1647819370000|2022-03-20 23:36:10|4461.76|4461.16|4461.64|4461.04|4461.76|4461.16|4461.64|4461.04|3
1647819380000|2022-03-20 23:36:20|4461.89|4461.29|4462.01|4461.41|4462.01|4461.41|4461.89|4461.29|27
1647819390000|2022-03-20 23:36:30|4461.89|4461.29|4462.14|4461.54|4462.14|4461.54|4461.89|4461.29|1
1647819400000|2022-03-20 23:36:40|||||||||3
1647819410000|2022-03-20 23:36:50|4461.89|4461.29|4461.89|4461.29|4461.89|4461.29|4461.89|4461.29|42
1647819420000|2022-03-20 23:37:00|4461.64|4461.04|4461.39|4460.79|4461.64|4461.04|4461.39|4460.79|38
1647819430000|2022-03-20 23:37:10|4461.51|4460.91|4462.14|4461.54|4462.14|4461.54|4461.51|4460.91|20
1647819440000|2022-03-20 23:37:20|4462.01|4461.41|4461.89|4461.29|4462.01|4461.41|4461.89|4461.29|3
1647819450000|2022-03-20 23:37:30|4462.01|4461.41|4462.14|4461.54|4462.14|4461.54|4462.01|4461.41|2
1647819460000|2022-03-20 23:37:40|4462.26|4461.66|4462.14|4461.54|4462.39|4461.79|4462.14|4461.54|24
1647819470000|2022-03-20 23:37:50|4462.01|4461.41|4462.39|4461.79|4462.39|4461.79|4462.01|4461.41|12
1647819480000|2022-03-20 23:38:00|4462.26|4461.66|4462.39|4461.79|4462.39|4461.79|4462.26|4461.66|9
1647819490000|2022-03-20 23:38:10|||||||||2
1647819500000|2022-03-20 23:38:20|4462.26|4461.66|4462.39|4461.79|4462.39|4461.79|4462.14|4461.54|6
1647819510000|2022-03-20 23:38:30|4462.26|4461.66|4462.14|4461.54|4462.26|4461.66|4462.14|4461.54|1
1647819520000|2022-03-20 23:38:40|4462.26|4461.66|4462.39|4461.79|4462.39|4461.79|4462.26|4461.66|5
1647819530000|2022-03-20 23:38:50|||||||||3
1647819540000|2022-03-20 23:39:00|4462.26|4461.66|4462.39|4461.79|4462.39|4461.79|4462.26|4461.66|30
1647819550000|2022-03-20 23:39:10|||||||||1
1647819580000|2022-03-20 23:39:40|4462.64|4462.04|4462.64|4462.04|4462.64|4462.04|4462.64|4462.04|9
1647819600000|2022-03-20 23:40:00|||||||||23
1647819610000|2022-03-20 23:40:10|4462.89|4462.29|4462.89|4462.29|4462.89|4462.29|4462.89|4462.29|7
1647819620000|2022-03-20 23:40:20|4463.14|4462.54|4462.89|4462.29|4463.14|4462.54|4462.89|4462.29|30
1647819630000|2022-03-20 23:40:30|||||||||1
1647819640000|2022-03-20 23:40:40|4462.64|4462.04|4462.51|4461.91|4462.64|4462.04|4462.51|4461.91|49
1647819650000|2022-03-20 23:40:50|4462.39|4461.79|4462.26|4461.66|4462.39|4461.79|4462.26|4461.66|2
1647819660000|2022-03-20 23:41:00|4462.14|4461.54|4462.14|4461.54|4462.26|4461.66|4462.14|4461.54|8
1647819680000|2022-03-20 23:41:20|4462.39|4461.79|4462.39|4461.79|4462.39|4461.79|4462.39|4461.79|15
1647819690000|2022-03-20 23:41:30|4462.64|4462.04|4462.64|4462.04|4462.76|4462.16|4462.64|4462.04|27
1647819700000|2022-03-20 23:41:40|||||||||5
1647819710000|2022-03-20 23:41:50|4462.76|4462.16|4462.89|4462.29|4462.89|4462.29|4462.76|4462.16|23
1647819720000|2022-03-20 23:42:00|4463.01|4462.41|4463.14|4462.54|4463.14|4462.54|4463.01|4462.41|9
1647819730000|2022-03-20 23:42:10|4463.01|4462.41|4463.14|4462.54|4463.14|4462.54|4462.89|4462.29|21
1647819740000|2022-03-20 23:42:20|4463.26|4462.66|4463.26|4462.66|4463.39|4462.79|4463.14|4462.54|15
1647819750000|2022-03-20 23:42:30|4463.14|4462.54|4463.14|4462.54|4463.14|4462.54|4463.14|4462.54|5
1647819760000|2022-03-20 23:42:40|4463.26|4462.66|4463.39|4462.79|4463.39|4462.79|4463.14|4462.54|7
1647819780000|2022-03-20 23:43:00|4463.14|4462.54|4463.01|4462.41|4463.14|4462.54|4463.01|4462.41|25
1647819790000|2022-03-20 23:43:10|4462.89|4462.29|4463.14|4462.54|4463.14|4462.54|4462.89|4462.29|4
1647819800000|2022-03-20 23:43:20|||||||||1
1647819810000|2022-03-20 23:43:30|4463.26|4462.66|4463.39|4462.79|4463.39|4462.79|4463.26|4462.66|3
1647819840000|2022-03-20 23:44:00|4463.64|4463.04|4463.89|4463.29|4463.89|4463.29|4463.64|4463.04|54
1647819850000|2022-03-20 23:44:10|||||||||4
1647819860000|2022-03-20 23:44:20|||||||||4
1647819870000|2022-03-20 23:44:30|4463.64|4463.04|4463.14|4462.54|4463.89|4463.29|4463.14|4462.54|47
1647819880000|2022-03-20 23:44:40|4463.39|4462.79|4463.39|4462.79|4463.39|4462.79|4463.39|4462.79|34
1647819890000|2022-03-20 23:44:50|4463.01|4462.41|4462.76|4462.16|4463.14|4462.54|4462.76|4462.16|61
1647819900000|2022-03-20 23:45:00|4462.89|4462.29|4462.39|4461.79|4462.89|4462.29|4462.39|4461.79|36
1647819910000|2022-03-20 23:45:10|4462.26|4461.66|4462.14|4461.54|4462.26|4461.66|4462.14|4461.54|48
1647819920000|2022-03-20 23:45:20|4462.01|4461.41|4462.39|4461.79|4462.39|4461.79|4461.89|4461.29|10
1647819930000|2022-03-20 23:45:30|4462.14|4461.54|4462.14|4461.54|4462.14|4461.54|4462.01|4461.41|5
1647819940000|2022-03-20 23:45:40|4462.26|4461.66|4461.89|4461.29|4462.26|4461.66|4461.89|4461.29|51
1647819950000|2022-03-20 23:45:50|||||||||5
1647819960000|2022-03-20 23:46:00|4461.76|4461.16|4461.89|4461.29|4461.89|4461.29|4461.64|4461.04|39
1647819970000|2022-03-20 23:46:10|4462.14|4461.54|4462.14|4461.54|4462.14|4461.54|4462.01|4461.41|80
1647819980000|2022-03-20 23:46:20|||||||||6
1647819990000|2022-03-20 23:46:30|4461.64|4461.04|4461.26|4460.66|4461.64|4461.04|4461.14|4460.54|99
1647820000000|2022-03-20 23:46:40|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|28
1647820010000|2022-03-20 23:46:50|4461.51|4460.91|4461.76|4461.16|4461.76|4461.16|4461.51|4460.91|7
1647820020000|2022-03-20 23:47:00|4461.89|4461.29|4461.64|4461.04|4461.89|4461.29|4461.64|4461.04|7
1647820030000|2022-03-20 23:47:10|4461.76|4461.16|4461.64|4461.04|4461.89|4461.29|4461.64|4461.04|76
1647820040000|2022-03-20 23:47:20|4461.76|4461.16|4461.64|4461.04|4461.76|4461.16|4461.64|4461.04|7
1647820050000|2022-03-20 23:47:30|4461.76|4461.16|4461.64|4461.04|4462.14|4461.54|4461.64|4461.04|33
1647820060000|2022-03-20 23:47:40|4461.76|4461.16|4461.89|4461.29|4461.89|4461.29|4461.76|4461.16|45
1647820070000|2022-03-20 23:47:50|4461.64|4461.04|4461.64|4461.04|4461.64|4461.04|4461.51|4460.91|12
1647820080000|2022-03-20 23:48:00|4461.39|4460.79|4461.51|4460.91|4461.51|4460.91|4461.39|4460.79|28
1647820090000|2022-03-20 23:48:10|4461.64|4461.04|4461.64|4461.04|4461.64|4461.04|4461.64|4461.04|8
1647820100000|2022-03-20 23:48:20|4461.76|4461.16|4461.51|4460.91|4461.76|4461.16|4461.51|4460.91|13
1647820110000|2022-03-20 23:48:30|4461.64|4461.04|4461.26|4460.66|4461.64|4461.04|4461.14|4460.54|26
1647820120000|2022-03-20 23:48:40|4461.14|4460.54|4461.14|4460.54|4461.39|4460.79|4461.14|4460.54|7
1647820130000|2022-03-20 23:48:50|||||||||7
1647820140000|2022-03-20 23:49:00|||||||||5
1647820150000|2022-03-20 23:49:10|4461.26|4460.66|4461.39|4460.79|4461.39|4460.79|4461.26|4460.66|10
1647820170000|2022-03-20 23:49:30|||||||||15
1647820180000|2022-03-20 23:49:40|4461.26|4460.66|4461.39|4460.79|4461.39|4460.79|4461.26|4460.66|7
1647820190000|2022-03-20 23:49:50|4461.51|4460.91|4461.51|4460.91|4461.51|4460.91|4461.51|4460.91|3
1647820200000|2022-03-20 23:50:00|4461.64|4461.04|4461.39|4460.79|4461.64|4461.04|4461.39|4460.79|6
1647820220000|2022-03-20 23:50:20|||||||||10
1647820230000|2022-03-20 23:50:30|||||||||4
1647820240000|2022-03-20 23:50:40|4461.51|4460.91|4461.64|4461.04|4461.64|4461.04|4461.51|4460.91|21
1647820250000|2022-03-20 23:50:50|4461.51|4460.91|4461.64|4461.04|4461.64|4461.04|4461.39|4460.79|5
1647820260000|2022-03-20 23:51:00|4461.51|4460.91|4461.26|4460.66|4461.51|4460.91|4461.14|4460.54|9
1647820280000|2022-03-20 23:51:20|4461.14|4460.54|4461.26|4460.66|4461.26|4460.66|4461.14|4460.54|27
1647820290000|2022-03-20 23:51:30|4461.14|4460.54|4461.14|4460.54|4461.26|4460.66|4461.14|4460.54|7
1647820300000|2022-03-20 23:51:40|||||||||8
1647820320000|2022-03-20 23:52:00|4461.26|4460.66|4461.39|4460.79|4461.39|4460.79|4461.14|4460.54|11
1647820330000|2022-03-20 23:52:10|4461.14|4460.54|4461.14|4460.54|4461.26|4460.66|4461.14|4460.54|7
1647820350000|2022-03-20 23:52:30|4461.39|4460.79|4461.14|4460.54|4461.39|4460.79|4461.14|4460.54|28
1647820370000|2022-03-20 23:52:50|4461.26|4460.66|4461.39|4460.79|4461.39|4460.79|4461.26|4460.66|17
1647820390000|2022-03-20 23:53:10|||||||||19
1647820400000|2022-03-20 23:53:20|||||||||2
1647820420000|2022-03-20 23:53:40|4461.51|4460.91|4461.51|4460.91|4461.51|4460.91|4461.51|4460.91|6
1647820430000|2022-03-20 23:53:50|4461.64|4461.04|4461.64|4461.04|4461.64|4461.04|4461.64|4461.04|12
1647820450000|2022-03-20 23:54:10|4461.51|4460.91|4461.64|4461.04|4461.64|4461.04|4461.39|4460.79|25
1647820460000|2022-03-20 23:54:20|||||||||2
1647820470000|2022-03-20 23:54:30|||||||||5
1647820490000|2022-03-20 23:54:50|4461.76|4461.16|4461.89|4461.29|4461.89|4461.29|4461.76|4461.16|82
1647820500000|2022-03-20 23:55:00|||||||||12
1647820520000|2022-03-20 23:55:20|4461.64|4461.04|4461.39|4460.79|4461.64|4461.04|4461.39|4460.79|21
1647820530000|2022-03-20 23:55:30|4461.14|4460.54|4461.26|4460.66|4461.26|4460.66|4461.14|4460.54|9
1647820550000|2022-03-20 23:55:50|4461.14|4460.54|4461.39|4460.79|4461.39|4460.79|4461.14|4460.54|2
1647820560000|2022-03-20 23:56:00|||||||||8
1647820570000|2022-03-20 23:56:10|4461.26|4460.66|4461.14|4460.54|4461.39|4460.79|4461.14|4460.54|2
1647820580000|2022-03-20 23:56:20|4461.26|4460.66|4461.39|4460.79|4461.39|4460.79|4461.26|4460.66|2
1647820590000|2022-03-20 23:56:30|||||||||1
1647820610000|2022-03-20 23:56:50|4461.26|4460.66|4461.26|4460.66|4461.26|4460.66|4461.14|4460.54|9
1647820620000|2022-03-20 23:57:00|4461.14|4460.54|4461.26|4460.66|4461.26|4460.66|4461.14|4460.54|5
1647820630000|2022-03-20 23:57:10|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|2
1647820650000|2022-03-20 23:57:30|||||||||6
1647820660000|2022-03-20 23:57:40|||||||||5
1647820670000|2022-03-20 23:57:50|4460.89|4460.29|4460.64|4460.04|4461.01|4460.41|4460.64|4460.04|65
1647820680000|2022-03-20 23:58:00|4460.76|4460.16|4460.89|4460.29|4460.89|4460.29|4460.76|4460.16|4
1647820690000|2022-03-20 23:58:10|4460.76|4460.16|4460.89|4460.29|4460.89|4460.29|4460.64|4460.04|9
1647820700000|2022-03-20 23:58:20|4460.64|4460.04|4460.64|4460.04|4460.64|4460.04|4460.64|4460.04|17
1647820710000|2022-03-20 23:58:30|4460.14|4459.54|4460.39|4459.79|4460.39|4459.79|4460.14|4459.54|129
1647820720000|2022-03-20 23:58:40|4460.64|4460.04|4460.64|4460.04|4460.64|4460.04|4460.64|4460.04|18
1647820730000|2022-03-20 23:58:50|4460.89|4460.29|4460.89|4460.29|4460.89|4460.29|4460.89|4460.29|2
1647820740000|2022-03-20 23:59:00|4460.76|4460.16|4460.89|4460.29|4461.14|4460.54|4460.76|4460.16|39
1647820750000|2022-03-20 23:59:10|4460.64|4460.04|4460.64|4460.04|4460.64|4460.04|4460.64|4460.04|9
1647820770000|2022-03-20 23:59:30|4460.89|4460.29|4460.89|4460.29|4460.89|4460.29|4460.89|4460.29|15
1647820780000|2022-03-20 23:59:40|||||||||2
1647820800000|2022-03-21 00:00:00|4461.01|4460.41|4461.14|4460.54|4461.26|4460.66|4461.01|4460.41|39
1647820810000|2022-03-21 00:00:10|4461.26|4460.66|4461.39|4460.79|4461.39|4460.79|4461.26|4460.66|14
1647820820000|2022-03-21 00:00:20|4461.26|4460.66|4461.64|4461.04|4461.64|4461.04|4461.14|4460.54|14
1647820830000|2022-03-21 00:00:30|4461.39|4460.79|4460.39|4459.79|4461.39|4460.79|4460.39|4459.79|41
1647820840000|2022-03-21 00:00:40|4460.14|4459.54|4460.39|4459.79|4460.39|4459.79|4460.14|4459.54|63
1647820850000|2022-03-21 00:00:50|4460.64|4460.04|4460.64|4460.04|4460.64|4460.04|4460.64|4460.04|6
1647820860000|2022-03-21 00:01:00|4460.39|4459.79|4460.14|4459.54|4460.39|4459.79|4460.14|4459.54|26
1647820870000|2022-03-21 00:01:10|4460.26|4459.66|4460.39|4459.79|4460.39|4459.79|4460.26|4459.66|8
1647820880000|2022-03-21 00:01:20|4460.26|4459.66|4460.26|4459.66|4460.39|4459.79|4460.14|4459.54|24
1647820890000|2022-03-21 00:01:30|4460.39|4459.79|4460.39|4459.79|4460.39|4459.79|4460.39|4459.79|2
1647820900000|2022-03-21 00:01:40|4460.64|4460.04|4460.39|4459.79|4460.64|4460.04|4460.39|4459.79|11
1647820910000|2022-03-21 00:01:50|4460.14|4459.54|4460.39|4459.79|4460.39|4459.79|4460.14|4459.54|43
1647820920000|2022-03-21 00:02:00|4460.14|4459.54|4460.39|4459.79|4460.39|4459.79|4460.14|4459.54|21
1647820930000|2022-03-21 00:02:10|4460.51|4459.91|4460.64|4460.04|4460.64|4460.04|4460.51|4459.91|8
1647820940000|2022-03-21 00:02:20|4460.89|4460.29|4460.76|4460.16|4460.89|4460.29|4460.64|4460.04|37
1647820950000|2022-03-21 00:02:30|4460.64|4460.04|4461.26|4460.66|4461.26|4460.66|4460.64|4460.04|38
1647820960000|2022-03-21 00:02:40|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|3
1647820970000|2022-03-21 00:02:50|4461.01|4460.41|4461.01|4460.41|4461.01|4460.41|4461.01|4460.41|14
1647820980000|2022-03-21 00:03:00|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|4461.01|4460.41|3
1647820990000|2022-03-21 00:03:10|4461.01|4460.41|4461.14|4460.54|4461.14|4460.54|4460.64|4460.04|29
1647821000000|2022-03-21 00:03:20|4461.26|4460.66|4461.51|4460.91|4461.51|4460.91|4461.14|4460.54|42
1647821010000|2022-03-21 00:03:30|4461.64|4461.04|4461.64|4461.04|4461.64|4461.04|4461.51|4460.91|28
1647821020000|2022-03-21 00:03:40|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|19
1647821030000|2022-03-21 00:03:50|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|6
1647821040000|2022-03-21 00:04:00|4461.39|4460.79|4461.64|4461.04|4461.64|4461.04|4461.39|4460.79|13
1647821050000|2022-03-21 00:04:10|4461.89|4461.29|4461.89|4461.29|4461.89|4461.29|4461.89|4461.29|17
1647821060000|2022-03-21 00:04:20|4461.76|4461.16|4461.64|4461.04|4461.76|4461.16|4461.64|4461.04|26
1647821070000|2022-03-21 00:04:30|4461.39|4460.79|4461.64|4461.04|4461.64|4461.04|4461.39|4460.79|8
1647821080000|2022-03-21 00:04:40|4461.51|4460.91|4461.39|4460.79|4461.51|4460.91|4461.39|4460.79|19
1647821090000|2022-03-21 00:04:50|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|43
1647821100000|2022-03-21 00:05:00|4460.89|4460.29|4460.89|4460.29|4460.89|4460.29|4460.89|4460.29|9
1647821110000|2022-03-21 00:05:10|4460.64|4460.04|4460.39|4459.79|4460.76|4460.16|4460.39|4459.79|37
1647821120000|2022-03-21 00:05:20|4460.51|4459.91|4460.14|4459.54|4460.64|4460.04|4460.14|4459.54|28
1647821130000|2022-03-21 00:05:30|4460.01|4459.41|4459.89|4459.29|4460.14|4459.54|4459.89|4459.29|37
1647821150000|2022-03-21 00:05:50|4460.14|4459.54|4460.14|4459.54|4460.14|4459.54|4459.89|4459.29|41
1647821160000|2022-03-21 00:06:00|4460.26|4459.66|4459.89|4459.29|4460.26|4459.66|4459.64|4459.04|76
1647821170000|2022-03-21 00:06:10|||||||||8
1647821180000|2022-03-21 00:06:20|4459.64|4459.04|4459.39|4458.79|4459.64|4459.04|4459.39|4458.79|92
1647821190000|2022-03-21 00:06:30|4459.26|4458.66|4459.14|4458.54|4459.26|4458.66|4459.14|4458.54|16
1647821200000|2022-03-21 00:06:40|||||||||13
1647821210000|2022-03-21 00:06:50|4459.26|4458.66|4459.14|4458.54|4459.39|4458.79|4459.14|4458.54|19
1647821220000|2022-03-21 00:07:00|4459.26|4458.66|4459.39|4458.79|4459.39|4458.79|4459.14|4458.54|31
1647821230000|2022-03-21 00:07:10|4459.51|4458.91|4459.64|4459.04|4459.64|4459.04|4459.39|4458.79|18
1647821240000|2022-03-21 00:07:20|||||||||3
1647821250000|2022-03-21 00:07:30|||||||||15
1647821260000|2022-03-21 00:07:40|4459.51|4458.91|4459.64|4459.04|4459.64|4459.04|4459.39|4458.79|9
1647821270000|2022-03-21 00:07:50|4459.39|4458.79|4459.89|4459.29|4459.89|4459.29|4459.39|4458.79|37
1647821280000|2022-03-21 00:08:00|4459.76|4459.16|4459.89|4459.29|4459.89|4459.29|4459.76|4459.16|40
1647821290000|2022-03-21 00:08:10|4459.76|4459.16|4459.64|4459.04|4459.76|4459.16|4459.64|4459.04|19
1647821300000|2022-03-21 00:08:20|4460.01|4459.41|4459.89|4459.29|4460.01|4459.41|4459.89|4459.29|4
1647821310000|2022-03-21 00:08:30|4459.76|4459.16|4459.89|4459.29|4459.89|4459.29|4459.76|4459.16|29
1647821320000|2022-03-21 00:08:40|4459.76|4459.16|4459.76|4459.16|4459.89|4459.29|4459.51|4458.91|36
1647821330000|2022-03-21 00:08:50|4459.64|4459.04|4459.39|4458.79|4459.64|4459.04|4459.39|4458.79|34
1647821340000|2022-03-21 00:09:00|||||||||6
1647821350000|2022-03-21 00:09:10|4459.26|4458.66|4459.26|4458.66|4459.26|4458.66|4459.26|4458.66|13
1647821360000|2022-03-21 00:09:20|4459.39|4458.79|4459.26|4458.66|4459.39|4458.79|4459.14|4458.54|44
1647821370000|2022-03-21 00:09:30|4459.39|4458.79|4459.14|4458.54|4459.39|4458.79|4459.01|4458.41|39
1647821380000|2022-03-21 00:09:40|4459.01|4458.41|4458.89|4458.29|4459.01|4458.41|4458.89|4458.29|9
1647821390000|2022-03-21 00:09:50|4458.76|4458.16|4458.64|4458.04|4458.76|4458.16|4458.64|4458.04|63
1647821400000|2022-03-21 00:10:00|4458.51|4457.91|4458.89|4458.29|4458.89|4458.29|4458.51|4457.91|54
1647821410000|2022-03-21 00:10:10|4458.76|4458.16|4458.64|4458.04|4458.76|4458.16|4458.64|4458.04|15
1647821420000|2022-03-21 00:10:20|4458.76|4458.16|4459.14|4458.54|4459.14|4458.54|4458.76|4458.16|9
1647821430000|2022-03-21 00:10:30|4459.26|4458.66|4459.14|4458.54|4459.26|4458.66|4459.14|4458.54|20
1647821440000|2022-03-21 00:10:40|4459.01|4458.41|4458.89|4458.29|4459.14|4458.54|4458.89|4458.29|14
1647821450000|2022-03-21 00:10:50|||||||||1
1647821460000|2022-03-21 00:11:00|4458.64|4458.04|4458.39|4457.79|4458.64|4458.04|4458.14|4457.54|56
1647821470000|2022-03-21 00:11:10|4458.64|4458.04|4458.14|4457.54|4458.64|4458.04|4458.14|4457.54|24
1647821480000|2022-03-21 00:11:20|||||||||18
1647821490000|2022-03-21 00:11:30|4458.01|4457.41|4458.01|4457.41|4458.14|4457.54|4458.01|4457.41|33
1647821500000|2022-03-21 00:11:40|4457.89|4457.29|4457.89|4457.29|4457.89|4457.29|4457.89|4457.29|6
1647821510000|2022-03-21 00:11:50|4457.76|4457.16|4457.76|4457.16|4457.89|4457.29|4457.64|4457.04|35
1647821520000|2022-03-21 00:12:00|4457.89|4457.29|4457.64|4457.04|4457.89|4457.29|4457.64|4457.04|16
1647821530000|2022-03-21 00:12:10|4457.89|4457.29|4457.89|4457.29|4457.89|4457.29|4457.89|4457.29|17
1647821540000|2022-03-21 00:12:20|4458.14|4457.54|4458.14|4457.54|4458.14|4457.54|4458.14|4457.54|14
1647821550000|2022-03-21 00:12:30|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|4458.14|4457.54|12
1647821560000|2022-03-21 00:12:40|4458.39|4457.79|4458.39|4457.79|4458.64|4458.04|4458.39|4457.79|13
1647821570000|2022-03-21 00:12:50|4458.51|4457.91|4458.51|4457.91|4458.64|4458.04|4458.39|4457.79|4
1647821580000|2022-03-21 00:13:00|4458.39|4457.79|4458.64|4458.04|4458.64|4458.04|4458.39|4457.79|12
1647821590000|2022-03-21 00:13:10|||||||||2
1647821600000|2022-03-21 00:13:20|4458.39|4457.79|4458.39|4457.79|4458.39|4457.79|4458.39|4457.79|19
1647821610000|2022-03-21 00:13:30|||||||||2
1647821620000|2022-03-21 00:13:40|4458.64|4458.04|4459.14|4458.54|4459.14|4458.54|4458.64|4458.04|92
1647821630000|2022-03-21 00:13:50|4458.89|4458.29|4458.64|4458.04|4458.89|4458.29|4458.64|4458.04|11
1647821640000|2022-03-21 00:14:00|4458.39|4457.79|4458.14|4457.54|4458.64|4458.04|4457.89|4457.29|60
1647821650000|2022-03-21 00:14:10|4458.26|4457.66|4458.39|4457.79|4458.39|4457.79|4458.26|4457.66|6
1647821660000|2022-03-21 00:14:20|||||||||1
1647821670000|2022-03-21 00:14:30|4458.26|4457.66|4458.39|4457.79|4458.39|4457.79|4458.14|4457.54|13
1647821680000|2022-03-21 00:14:40|4458.26|4457.66|4458.26|4457.66|4458.39|4457.79|4458.26|4457.66|8
1647821690000|2022-03-21 00:14:50|4458.14|4457.54|4458.26|4457.66|4458.39|4457.79|4458.14|4457.54|8
1647821700000|2022-03-21 00:15:00|4458.39|4457.79|4458.14|4457.54|4458.39|4457.79|4458.14|4457.54|32
1647821710000|2022-03-21 00:15:10|4458.01|4457.41|4458.14|4457.54|4458.14|4457.54|4458.01|4457.41|30
1647821720000|2022-03-21 00:15:20|4458.01|4457.41|4457.89|4457.29|4458.01|4457.41|4457.89|4457.29|2
1647821730000|2022-03-21 00:15:30|4457.76|4457.16|4457.76|4457.16|4457.89|4457.29|4457.64|4457.04|18
1647821740000|2022-03-21 00:15:40|4457.64|4457.04|4457.14|4456.54|4457.64|4457.04|4457.14|4456.54|79
1647821750000|2022-03-21 00:15:50|4457.64|4457.04|4457.64|4457.04|4457.64|4457.04|4457.64|4457.04|38
1647821760000|2022-03-21 00:16:00|4457.39|4456.79|4457.01|4456.41|4457.64|4457.04|4456.89|4456.29|37
1647821770000|2022-03-21 00:16:10|4457.14|4456.54|4456.39|4455.79|4457.14|4456.54|4456.14|4455.54|95
1647821780000|2022-03-21 00:16:20|4456.26|4455.66|4456.64|4456.04|4456.76|4456.16|4456.26|4455.66|29
1647821790000|2022-03-21 00:16:30|4456.76|4456.16|4456.64|4456.04|4456.89|4456.29|4456.64|4456.04|12
1647821800000|2022-03-21 00:16:40|4456.39|4455.79|4456.51|4455.91|4456.64|4456.04|4456.39|4455.79|18
1647821810000|2022-03-21 00:16:50|4456.64|4456.04|4456.39|4455.79|4456.64|4456.04|4456.39|4455.79|2
1647821820000|2022-03-21 00:17:00|4456.51|4455.91|4455.64|4455.04|4456.51|4455.91|4455.51|4454.91|108
1647821830000|2022-03-21 00:17:10|4455.89|4455.29|4456.26|4455.66|4456.39|4455.79|4455.89|4455.29|53
1647821840000|2022-03-21 00:17:20|4456.39|4455.79|4455.64|4455.04|4456.39|4455.79|4455.64|4455.04|42
1647821850000|2022-03-21 00:17:30|4455.76|4455.16|4455.89|4455.29|4456.14|4455.54|4455.64|4455.04|105
1647821860000|2022-03-21 00:17:40|4455.64|4455.04|4455.51|4454.91|4455.64|4455.04|4455.51|4454.91|20
1647821870000|2022-03-21 00:17:50|4455.64|4455.04|4455.76|4455.16|4455.89|4455.29|4455.51|4454.91|55
1647821880000|2022-03-21 00:18:00|4455.89|4455.29|4455.64|4455.04|4455.89|4455.29|4455.64|4455.04|21
1647821890000|2022-03-21 00:18:10|4455.76|4455.16|4455.64|4455.04|4455.76|4455.16|4455.64|4455.04|8
1647821900000|2022-03-21 00:18:20|4455.89|4455.29|4455.64|4455.04|4455.89|4455.29|4455.64|4455.04|11
1647821910000|2022-03-21 00:18:30|||||||||5
1647821920000|2022-03-21 00:18:40|4455.51|4454.91|4455.64|4455.04|4455.76|4455.16|4455.51|4454.91|27
1647821930000|2022-03-21 00:18:50|4455.76|4455.16|4456.01|4455.41|4456.14|4455.54|4455.64|4455.04|58
1647821940000|2022-03-21 00:19:00|4456.14|4455.54|4455.64|4455.04|4456.14|4455.54|4455.64|4455.04|22
1647821950000|2022-03-21 00:19:10|4455.51|4454.91|4455.14|4454.54|4455.51|4454.91|4455.14|4454.54|45
1647821960000|2022-03-21 00:19:20|||||||||32
1647821970000|2022-03-21 00:19:30|4454.89|4454.29|4455.39|4454.79|4455.39|4454.79|4454.89|4454.29|49
1647821980000|2022-03-21 00:19:40|4455.51|4454.91|4455.89|4455.29|4455.89|4455.29|4455.51|4454.91|36
1647821990000|2022-03-21 00:19:50|4456.01|4455.41|4455.64|4455.04|4456.01|4455.41|4455.39|4454.79|44
1647822000000|2022-03-21 00:20:00|4455.76|4455.16|4456.14|4455.54|4456.14|4455.54|4455.76|4455.16|129
1647822010000|2022-03-21 00:20:10|4455.89|4455.29|4455.64|4455.04|4455.89|4455.29|4455.64|4455.04|38
1647822020000|2022-03-21 00:20:20|||||||||17
1647822030000|2022-03-21 00:20:30|4455.51|4454.91|4455.39|4454.79|4455.51|4454.91|4455.39|4454.79|12
1647822040000|2022-03-21 00:20:40|||||||||3
1647822050000|2022-03-21 00:20:50|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.14|4454.54|25
1647822060000|2022-03-21 00:21:00|4455.14|4454.54|4453.64|4453.04|4455.14|4454.54|4453.26|4452.66|316
1647822070000|2022-03-21 00:21:10|4453.39|4452.79|4453.64|4453.04|4453.64|4453.04|4453.39|4452.79|60
1647822080000|2022-03-21 00:21:20|4453.51|4452.91|4453.26|4452.66|4453.64|4453.04|4453.26|4452.66|40
1647822090000|2022-03-21 00:21:30|4453.39|4452.79|4452.89|4452.29|4453.39|4452.79|4452.89|4452.29|43
1647822100000|2022-03-21 00:21:40|4453.14|4452.54|4453.39|4452.79|4453.39|4452.79|4453.14|4452.54|57
1647822110000|2022-03-21 00:21:50|4453.26|4452.66|4453.39|4452.79|4453.64|4453.04|4453.14|4452.54|40
1647822120000|2022-03-21 00:22:00|4453.14|4452.54|4453.39|4452.79|4453.39|4452.79|4453.14|4452.54|51
1647822130000|2022-03-21 00:22:10|4453.64|4453.04|4453.64|4453.04|4453.64|4453.04|4453.64|4453.04|25
1647822140000|2022-03-21 00:22:20|4453.89|4453.29|4453.89|4453.29|4454.01|4453.41|4453.89|4453.29|18
1647822150000|2022-03-21 00:22:30|4454.01|4453.41|4453.89|4453.29|4454.01|4453.41|4453.89|4453.29|11
1647822160000|2022-03-21 00:22:40|4454.01|4453.41|4454.14|4453.54|4454.26|4453.66|4454.01|4453.41|34
1647822170000|2022-03-21 00:22:50|||||||||4
1647822180000|2022-03-21 00:23:00|4454.26|4453.66|4454.39|4453.79|4454.39|4453.79|4454.14|4453.54|25
1647822190000|2022-03-21 00:23:10|4454.51|4453.91|4455.14|4454.54|4455.14|4454.54|4454.51|4453.91|66
1647822200000|2022-03-21 00:23:20|4454.89|4454.29|4455.14|4454.54|4455.14|4454.54|4454.89|4454.29|17
1647822210000|2022-03-21 00:23:30|4455.01|4454.41|4455.26|4454.66|4455.39|4454.79|4454.89|4454.29|27
1647822220000|2022-03-21 00:23:40|4455.39|4454.79|4455.14|4454.54|4455.39|4454.79|4455.14|4454.54|26
1647822230000|2022-03-21 00:23:50|4455.26|4454.66|4455.39|4454.79|4455.39|4454.79|4455.14|4454.54|15
1647822240000|2022-03-21 00:24:00|4455.14|4454.54|4455.39|4454.79|4455.39|4454.79|4455.14|4454.54|34
1647822250000|2022-03-21 00:24:10|4455.64|4455.04|4455.89|4455.29|4456.14|4455.54|4455.39|4454.79|62
1647822260000|2022-03-21 00:24:20|4456.01|4455.41|4455.64|4455.04|4456.01|4455.41|4455.51|4454.91|17
1647822270000|2022-03-21 00:24:30|4455.76|4455.16|4455.64|4455.04|4455.89|4455.29|4455.64|4455.04|20
1647822280000|2022-03-21 00:24:40|4455.51|4454.91|4455.64|4455.04|4455.64|4455.04|4455.39|4454.79|21
1647822290000|2022-03-21 00:24:50|4455.51|4454.91|4455.64|4455.04|4455.64|4455.04|4455.39|4454.79|11
1647822300000|2022-03-21 00:25:00|||||||||9
1647822310000|2022-03-21 00:25:10|4455.39|4454.79|4455.39|4454.79|4455.39|4454.79|4455.39|4454.79|11
1647822320000|2022-03-21 00:25:20|4455.51|4454.91|4455.39|4454.79|4455.64|4455.04|4455.39|4454.79|25
1647822330000|2022-03-21 00:25:30|4455.26|4454.66|4455.14|4454.54|4455.26|4454.66|4454.89|4454.29|39
1647822340000|2022-03-21 00:25:40|4454.89|4454.29|4454.89|4454.29|4455.14|4454.54|4454.89|4454.29|20
1647822350000|2022-03-21 00:25:50|4454.64|4454.04|4454.64|4454.04|4454.64|4454.04|4454.64|4454.04|12
1647822360000|2022-03-21 00:26:00|4454.51|4453.91|4454.26|4453.66|4454.64|4454.04|4454.26|4453.66|29
1647822370000|2022-03-21 00:26:10|4454.39|4453.79|4454.39|4453.79|4454.39|4453.79|4454.14|4453.54|6
1647822380000|2022-03-21 00:26:20|||||||||2
1647822390000|2022-03-21 00:26:30|4454.51|4453.91|4454.76|4454.16|4454.76|4454.16|4454.51|4453.91|28
1647822400000|2022-03-21 00:26:40|4454.64|4454.04|4454.64|4454.04|4454.64|4454.04|4454.64|4454.04|2
1647822410000|2022-03-21 00:26:50|4454.89|4454.29|4454.39|4453.79|4454.89|4454.29|4454.39|4453.79|15
1647822420000|2022-03-21 00:27:00|4454.64|4454.04|4454.39|4453.79|4454.64|4454.04|4454.39|4453.79|23
1647822430000|2022-03-21 00:27:10|4454.26|4453.66|4454.14|4453.54|4454.26|4453.66|4454.14|4453.54|21
1647822440000|2022-03-21 00:27:20|4454.26|4453.66|4454.14|4453.54|4454.26|4453.66|4454.14|4453.54|3
1647822450000|2022-03-21 00:27:30|||||||||4
1647822460000|2022-03-21 00:27:40|4454.39|4453.79|4454.39|4453.79|4454.39|4453.79|4454.39|4453.79|7
1647822470000|2022-03-21 00:27:50|4454.14|4453.54|4454.39|4453.79|4454.39|4453.79|4454.14|4453.54|6
1647822480000|2022-03-21 00:28:00|4454.51|4453.91|4454.39|4453.79|4454.51|4453.91|4454.39|4453.79|42
1647822490000|2022-03-21 00:28:10|4454.51|4453.91|4454.26|4453.66|4454.64|4454.04|4454.14|4453.54|9
1647822500000|2022-03-21 00:28:20|4454.14|4453.54|4454.14|4453.54|4454.26|4453.66|4454.14|4453.54|1
1647822510000|2022-03-21 00:28:30|4454.26|4453.66|4454.26|4453.66|4454.39|4453.79|4454.26|4453.66|4
1647822520000|2022-03-21 00:28:40|4454.39|4453.79|4454.64|4454.04|4454.64|4454.04|4454.39|4453.79|27
1647822530000|2022-03-21 00:28:50|4454.76|4454.16|4454.89|4454.29|4454.89|4454.29|4454.76|4454.16|4
1647822540000|2022-03-21 00:29:00|4455.01|4454.41|4455.14|4454.54|4455.14|4454.54|4455.01|4454.41|18
1647822550000|2022-03-21 00:29:10|4455.01|4454.41|4455.14|4454.54|4455.14|4454.54|4455.01|4454.41|11
1647822560000|2022-03-21 00:29:20|4455.26|4454.66|4455.14|4454.54|4455.26|4454.66|4455.14|4454.54|25
1647822570000|2022-03-21 00:29:30|||||||||10
1647822580000|2022-03-21 00:29:40|4455.39|4454.79|4455.39|4454.79|4455.39|4454.79|4455.39|4454.79|8
1647822590000|2022-03-21 00:29:50|4455.51|4454.91|4455.39|4454.79|4455.51|4454.91|4455.39|4454.79|11
1647822600000|2022-03-21 00:30:00|4455.51|4454.91|4455.39|4454.79|4455.64|4455.04|4455.39|4454.79|21
1647822610000|2022-03-21 00:30:10|||||||||12
1647822620000|2022-03-21 00:30:20|||||||||1
1647822630000|2022-03-21 00:30:30|4455.26|4454.66|4454.89|4454.29|4455.26|4454.66|4454.89|4454.29|22
1647822640000|2022-03-21 00:30:40|4454.64|4454.04|4454.39|4453.79|4454.64|4454.04|4454.39|4453.79|18
1647822650000|2022-03-21 00:30:50|4454.51|4453.91|4454.89|4454.29|4454.89|4454.29|4454.51|4453.91|21
1647822660000|2022-03-21 00:31:00|4455.01|4454.41|4454.64|4454.04|4455.01|4454.41|4454.39|4453.79|28
1647822670000|2022-03-21 00:31:10|4454.89|4454.29|4454.89|4454.29|4455.01|4454.41|4454.89|4454.29|22
1647822680000|2022-03-21 00:31:20|4455.14|4454.54|4455.14|4454.54|4455.39|4454.79|4455.14|4454.54|21
1647822690000|2022-03-21 00:31:30|4455.26|4454.66|4455.14|4454.54|4455.39|4454.79|4455.14|4454.54|5
1647822700000|2022-03-21 00:31:40|4455.26|4454.66|4455.26|4454.66|4455.26|4454.66|4455.14|4454.54|12
1647822710000|2022-03-21 00:31:50|4455.39|4454.79|4455.39|4454.79|4455.39|4454.79|4455.26|4454.66|9
1647822720000|2022-03-21 00:32:00|4455.26|4454.66|4455.39|4454.79|4455.39|4454.79|4455.26|4454.66|11
1647822730000|2022-03-21 00:32:10|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|4455.51|4454.91|9
1647822740000|2022-03-21 00:32:20|4455.39|4454.79|4455.14|4454.54|4455.39|4454.79|4455.14|4454.54|18
1647822750000|2022-03-21 00:32:30|||||||||3
1647822780000|2022-03-21 00:33:00|4454.89|4454.29|4454.89|4454.29|4454.89|4454.29|4454.89|4454.29|4
1647822790000|2022-03-21 00:33:10|4454.76|4454.16|4454.76|4454.16|4454.76|4454.16|4454.64|4454.04|46
1647822800000|2022-03-21 00:33:20|4454.64|4454.04|4454.89|4454.29|4454.89|4454.29|4454.64|4454.04|11
1647822810000|2022-03-21 00:33:30|4455.14|4454.54|4455.14|4454.54|4455.14|4454.54|4455.14|4454.54|9
1647822820000|2022-03-21 00:33:40|4455.39|4454.79|4455.64|4455.04|4455.64|4455.04|4455.39|4454.79|20
1647822830000|2022-03-21 00:33:50|4455.51|4454.91|4455.64|4455.04|4455.89|4455.29|4455.51|4454.91|26
1647822840000|2022-03-21 00:34:00|4455.76|4455.16|4455.76|4455.16|4456.01|4455.41|4455.64|4455.04|31
1647822850000|2022-03-21 00:34:10|4455.64|4455.04|4455.76|4455.16|4455.89|4455.29|4455.64|4455.04|5
1647822860000|2022-03-21 00:34:20|4455.89|4455.29|4455.89|4455.29|4456.14|4455.54|4455.76|4455.16|18
1647822870000|2022-03-21 00:34:30|4456.01|4455.41|4456.39|4455.79|4456.39|4455.79|4456.01|4455.41|50
1647822880000|2022-03-21 00:34:40|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|22
1647822890000|2022-03-21 00:34:50|4456.14|4455.54|4456.14|4455.54|4456.14|4455.54|4456.14|4455.54|4
1647822900000|2022-03-21 00:35:00|4456.01|4455.41|4455.89|4455.29|4456.01|4455.41|4455.64|4455.04|26
1647822910000|2022-03-21 00:35:10|||||||||20
1647822920000|2022-03-21 00:35:20|4456.14|4455.54|4456.14|4455.54|4456.26|4455.66|4456.14|4455.54|29
1647822930000|2022-03-21 00:35:30|4456.39|4455.79|4455.89|4455.29|4456.39|4455.79|4455.89|4455.29|19
1647822940000|2022-03-21 00:35:40|4456.01|4455.41|4456.01|4455.41|4456.14|4455.54|4456.01|4455.41|2
1647822950000|2022-03-21 00:35:50|4456.14|4455.54|4455.89|4455.29|4456.14|4455.54|4455.89|4455.29|5
1647822960000|2022-03-21 00:36:00|4456.14|4455.54|4456.01|4455.41|4456.39|4455.79|4456.01|4455.41|9
1647822970000|2022-03-21 00:36:10|4456.14|4455.54|4456.01|4455.41|4456.14|4455.54|4456.01|4455.41|4
1647822980000|2022-03-21 00:36:20|4456.39|4455.79|4456.14|4455.54|4456.39|4455.79|4456.01|4455.41|32
1647822990000|2022-03-21 00:36:30|4455.89|4455.29|4456.14|4455.54|4456.14|4455.54|4455.89|4455.29|5
1647823000000|2022-03-21 00:36:40|||||||||2
1647823010000|2022-03-21 00:36:50|4456.26|4455.66|4456.39|4455.79|4456.64|4456.04|4456.26|4455.66|16
1647823020000|2022-03-21 00:37:00|4456.51|4455.91|4456.89|4456.29|4456.89|4456.29|4456.51|4455.91|40
1647823030000|2022-03-21 00:37:10|||||||||5
1647823040000|2022-03-21 00:37:20|4456.76|4456.16|4457.01|4456.41|4457.14|4456.54|4456.64|4456.04|36
1647823050000|2022-03-21 00:37:30|4456.89|4456.29|4457.14|4456.54|4457.14|4456.54|4456.89|4456.29|43
1647823060000|2022-03-21 00:37:40|4457.01|4456.41|4456.89|4456.29|4457.14|4456.54|4456.89|4456.29|83
1647823070000|2022-03-21 00:37:50|4456.64|4456.04|4456.64|4456.04|4456.64|4456.04|4456.64|4456.04|6
1647823080000|2022-03-21 00:38:00|4456.76|4456.16|4456.76|4456.16|4456.89|4456.29|4456.64|4456.04|17
1647823090000|2022-03-21 00:38:10|4456.89|4456.29|4456.89|4456.29|4456.89|4456.29|4456.76|4456.16|4
1647823100000|2022-03-21 00:38:20|4456.64|4456.04|4456.64|4456.04|4456.64|4456.04|4456.64|4456.04|6
1647823120000|2022-03-21 00:38:40|4456.76|4456.16|4456.89|4456.29|4456.89|4456.29|4456.76|4456.16|16
1647823130000|2022-03-21 00:38:50|4456.64|4456.04|4456.89|4456.29|4456.89|4456.29|4456.64|4456.04|5
1647823140000|2022-03-21 00:39:00|4457.14|4456.54|4457.14|4456.54|4457.14|4456.54|4457.14|4456.54|55
1647823150000|2022-03-21 00:39:10|4457.26|4456.66|4457.14|4456.54|4457.39|4456.79|4457.01|4456.41|31
1647823160000|2022-03-21 00:39:20|4457.01|4456.41|4457.14|4456.54|4457.14|4456.54|4457.01|4456.41|14
1647823170000|2022-03-21 00:39:30|4457.01|4456.41|4456.89|4456.29|4457.01|4456.41|4456.89|4456.29|6
1647823180000|2022-03-21 00:39:40|4457.01|4456.41|4456.89|4456.29|4457.01|4456.41|4456.89|4456.29|10
1647823190000|2022-03-21 00:39:50|4456.76|4456.16|4456.64|4456.04|4456.76|4456.16|4456.64|4456.04|5
1647823200000|2022-03-21 00:40:00|4456.51|4455.91|4456.64|4456.04|4456.64|4456.04|4456.51|4455.91|16
1647823210000|2022-03-21 00:40:10|4456.39|4455.79|4456.39|4455.79|4456.51|4455.91|4456.39|4455.79|5
1647823220000|2022-03-21 00:40:20|4456.51|4455.91|4456.39|4455.79|4456.51|4455.91|4456.39|4455.79|26
1647823230000|2022-03-21 00:40:30|4456.26|4455.66|4455.14|4454.54|4456.26|4455.66|4455.14|4454.54|60
1647823240000|2022-03-21 00:40:40|4455.39|4454.79|4455.64|4455.04|4455.64|4455.04|4455.39|4454.79|42
1647823250000|2022-03-21 00:40:50|4455.76|4455.16|4455.64|4455.04|4455.76|4455.16|4455.51|4454.91|26
1647823260000|2022-03-21 00:41:00|4455.76|4455.16|4456.26|4455.66|4456.39|4455.79|4455.64|4455.04|37
1647823270000|2022-03-21 00:41:10|4456.14|4455.54|4455.89|4455.29|4456.14|4455.54|4455.89|4455.29|10
1647823280000|2022-03-21 00:41:20|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|22
1647823290000|2022-03-21 00:41:30|4455.64|4455.04|4455.64|4455.04|4455.64|4455.04|4455.64|4455.04|3
1647823300000|2022-03-21 00:41:40|4455.51|4454.91|4455.64|4455.04|4455.64|4455.04|4455.39|4454.79|34
1647823310000|2022-03-21 00:41:50|4455.89|4455.29|4455.89|4455.29|4455.89|4455.29|4455.89|4455.29|4
1647823320000|2022-03-21 00:42:00|||||||||5
1647823330000|2022-03-21 00:42:10|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4455.89|4455.29|4
1647823340000|2022-03-21 00:42:20|4455.89|4455.29|4455.89|4455.29|4456.01|4455.41|4455.89|4455.29|3
1647823350000|2022-03-21 00:42:30|4455.76|4455.16|4456.01|4455.41|4456.01|4455.41|4455.64|4455.04|9
1647823360000|2022-03-21 00:42:40|4456.14|4455.54|4456.14|4455.54|4456.26|4455.66|4456.14|4455.54|12
1647823370000|2022-03-21 00:42:50|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|3
1647823380000|2022-03-21 00:43:00|4455.89|4455.29|4455.51|4454.91|4456.01|4455.41|4455.51|4454.91|8
1647823390000|2022-03-21 00:43:10|4455.39|4454.79|4455.89|4455.29|4455.89|4455.29|4455.39|4454.79|21
1647823400000|2022-03-21 00:43:20|4456.01|4455.41|4455.89|4455.29|4456.26|4455.66|4455.89|4455.29|21
1647823410000|2022-03-21 00:43:30|4455.76|4455.16|4455.64|4455.04|4455.76|4455.16|4455.64|4455.04|11
1647823420000|2022-03-21 00:43:40|4455.89|4455.29|4456.26|4455.66|4456.26|4455.66|4455.89|4455.29|17
1647823430000|2022-03-21 00:43:50|4456.14|4455.54|4456.39|4455.79|4456.39|4455.79|4456.14|4455.54|14
1647823450000|2022-03-21 00:44:10|4456.51|4455.91|4456.64|4456.04|4456.64|4456.04|4456.51|4455.91|6
1647823460000|2022-03-21 00:44:20|4456.39|4455.79|4456.39|4455.79|4456.39|4455.79|4456.39|4455.79|5
1647823470000|2022-03-21 00:44:30|4456.51|4455.91|4456.39|4455.79|4456.51|4455.91|4456.39|4455.79|8
1647823480000|2022-03-21 00:44:40|4456.26|4455.66|4456.14|4455.54|4456.39|4455.79|4456.14|4455.54|6
1647823490000|2022-03-21 00:44:50|4456.39|4455.79|4456.39|4455.79|4456.39|4455.79|4456.39|4455.79|2
1647823500000|2022-03-21 00:45:00|4456.14|4455.54|4456.14|4455.54|4456.39|4455.79|4456.14|4455.54|7
1647823510000|2022-03-21 00:45:10|4456.26|4455.66|4456.14|4455.54|4456.26|4455.66|4456.14|4455.54|2
1647823520000|2022-03-21 00:45:20|4455.89|4455.29|4456.01|4455.41|4456.14|4455.54|4455.89|4455.29|21
1647823530000|2022-03-21 00:45:30|4455.89|4455.29|4456.14|4455.54|4456.14|4455.54|4455.89|4455.29|22
1647823540000|2022-03-21 00:45:40|||||||||2
1647823550000|2022-03-21 00:45:50|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|7
1647823560000|2022-03-21 00:46:00|4456.14|4455.54|4456.39|4455.79|4456.39|4455.79|4456.14|4455.54|30
1647823570000|2022-03-21 00:46:10|||||||||1
1647823580000|2022-03-21 00:46:20|4456.51|4455.91|4456.39|4455.79|4456.51|4455.91|4456.39|4455.79|10
1647823590000|2022-03-21 00:46:30|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|1
1647823600000|2022-03-21 00:46:40|4456.39|4455.79|4456.64|4456.04|4456.64|4456.04|4456.39|4455.79|1
1647823610000|2022-03-21 00:46:50|4456.89|4456.29|4456.89|4456.29|4457.14|4456.54|4456.76|4456.16|67
1647823620000|2022-03-21 00:47:00|4457.14|4456.54|4457.14|4456.54|4457.14|4456.54|4457.14|4456.54|2
1647823640000|2022-03-21 00:47:20|4456.89|4456.29|4456.89|4456.29|4457.14|4456.54|4456.89|4456.29|23
1647823650000|2022-03-21 00:47:30|4457.14|4456.54|4456.64|4456.04|4457.14|4456.54|4456.64|4456.04|57
1647823660000|2022-03-21 00:47:40|4456.51|4455.91|4456.64|4456.04|4456.64|4456.04|4456.51|4455.91|16
1647823680000|2022-03-21 00:48:00|||||||||9
1647823690000|2022-03-21 00:48:10|4456.39|4455.79|4456.14|4455.54|4456.51|4455.91|4456.14|4455.54|31
1647823700000|2022-03-21 00:48:20|4455.89|4455.29|4455.89|4455.29|4455.89|4455.29|4455.89|4455.29|24
1647823710000|2022-03-21 00:48:30|||||||||15
1647823720000|2022-03-21 00:48:40|4455.76|4455.16|4455.26|4454.66|4455.89|4455.29|4455.14|4454.54|59
1647823730000|2022-03-21 00:48:50|4455.14|4454.54|4455.26|4454.66|4455.51|4454.91|4455.14|4454.54|76
1647823740000|2022-03-21 00:49:00|4455.14|4454.54|4455.14|4454.54|4455.14|4454.54|4455.14|4454.54|3
1647823750000|2022-03-21 00:49:10|4455.39|4454.79|4455.39|4454.79|4455.51|4454.91|4455.39|4454.79|25
1647823760000|2022-03-21 00:49:20|4455.64|4455.04|4455.39|4454.79|4455.64|4455.04|4455.39|4454.79|24
1647823770000|2022-03-21 00:49:30|4455.51|4454.91|4455.39|4454.79|4455.51|4454.91|4455.39|4454.79|5
1647823780000|2022-03-21 00:49:40|4455.26|4454.66|4455.64|4455.04|4455.64|4455.04|4455.26|4454.66|12
1647823790000|2022-03-21 00:49:50|4455.39|4454.79|4455.64|4455.04|4455.64|4455.04|4455.39|4454.79|6
1647823800000|2022-03-21 00:50:00|4455.39|4454.79|4455.76|4455.16|4455.76|4455.16|4455.14|4454.54|25
1647823820000|2022-03-21 00:50:20|4455.64|4455.04|4455.76|4455.16|4455.89|4455.29|4455.64|4455.04|2
1647823830000|2022-03-21 00:50:30|4455.64|4455.04|4455.64|4455.04|4455.64|4455.04|4455.64|4455.04|0
1647823840000|2022-03-21 00:50:40|4455.51|4454.91|4455.39|4454.79|4455.51|4454.91|4455.26|4454.66|8
1647823850000|2022-03-21 00:50:50|4455.51|4454.91|4455.64|4455.04|4455.89|4455.29|4455.51|4454.91|25
1647823860000|2022-03-21 00:51:00|4455.76|4455.16|4455.89|4455.29|4455.89|4455.29|4455.76|4455.16|1
1647823870000|2022-03-21 00:51:10|4456.14|4455.54|4455.64|4455.04|4456.14|4455.54|4455.64|4455.04|17
1647823880000|2022-03-21 00:51:20|4455.89|4455.29|4455.89|4455.29|4455.89|4455.29|4455.89|4455.29|5
1647823900000|2022-03-21 00:51:40|4456.01|4455.41|4456.14|4455.54|4456.39|4455.79|4455.89|4455.29|30
1647823910000|2022-03-21 00:51:50|4456.26|4455.66|4456.14|4455.54|4456.39|4455.79|4456.14|4455.54|22
1647823920000|2022-03-21 00:52:00|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|2
1647823930000|2022-03-21 00:52:10|4456.14|4455.54|4456.26|4455.66|4456.39|4455.79|4456.14|4455.54|24
1647823940000|2022-03-21 00:52:20|4456.39|4455.79|4456.14|4455.54|4456.39|4455.79|4456.01|4455.41|27
1647823950000|2022-03-21 00:52:30|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|4456.26|4455.66|11
1647823960000|2022-03-21 00:52:40|4456.14|4455.54|4456.39|4455.79|4456.39|4455.79|4456.14|4455.54|12
1647823970000|2022-03-21 00:52:50|4456.64|4456.04|4457.39|4456.79|4457.51|4456.91|4456.64|4456.04|146
1647823980000|2022-03-21 00:53:00|4457.14|4456.54|4457.26|4456.66|4457.26|4456.66|4457.14|4456.54|19
1647823990000|2022-03-21 00:53:10|4457.39|4456.79|4457.89|4457.29|4457.89|4457.29|4457.39|4456.79|37
1647824000000|2022-03-21 00:53:20|4458.01|4457.41|4457.89|4457.29|4458.14|4457.54|4457.64|4457.04|73
1647824010000|2022-03-21 00:53:30|4457.76|4457.16|4457.64|4457.04|4457.76|4457.16|4457.39|4456.79|42
1647824020000|2022-03-21 00:53:40|4457.51|4456.91|4457.89|4457.29|4457.89|4457.29|4457.51|4456.91|11
1647824030000|2022-03-21 00:53:50|4458.14|4457.54|4457.89|4457.29|4458.14|4457.54|4457.89|4457.29|10
1647824040000|2022-03-21 00:54:00|4458.14|4457.54|4458.14|4457.54|4458.14|4457.54|4458.14|4457.54|2
1647824050000|2022-03-21 00:54:10|4458.39|4457.79|4458.39|4457.79|4458.39|4457.79|4458.14|4457.54|41
1647824060000|2022-03-21 00:54:20|4458.14|4457.54|4458.14|4457.54|4458.39|4457.79|4458.14|4457.54|12
1647824080000|2022-03-21 00:54:40|4458.01|4457.41|4458.14|4457.54|4458.14|4457.54|4458.01|4457.41|24
1647824090000|2022-03-21 00:54:50|4458.01|4457.41|4458.14|4457.54|4458.14|4457.54|4458.01|4457.41|11
1647824100000|2022-03-21 00:55:00|4458.01|4457.41|4457.89|4457.29|4458.01|4457.41|4457.89|4457.29|5
1647824110000|2022-03-21 00:55:10|||||||||1
1647824120000|2022-03-21 00:55:20|4458.14|4457.54|4457.89|4457.29|4458.14|4457.54|4457.89|4457.29|7
1647824130000|2022-03-21 00:55:30|4458.01|4457.41|4457.64|4457.04|4458.14|4457.54|4457.51|4456.91|41
1647824140000|2022-03-21 00:55:40|4457.51|4456.91|4457.39|4456.79|4457.51|4456.91|4457.39|4456.79|3
1647824150000|2022-03-21 00:55:50|4457.26|4456.66|4457.64|4457.04|4457.64|4457.04|4457.26|4456.66|15
1647824160000|2022-03-21 00:56:00|4457.39|4456.79|4457.39|4456.79|4457.39|4456.79|4457.39|4456.79|5
1647824170000|2022-03-21 00:56:10|4457.26|4456.66|4457.51|4456.91|4457.51|4456.91|4457.26|4456.66|18
1647824180000|2022-03-21 00:56:20|4457.64|4457.04|4457.39|4456.79|4457.64|4457.04|4457.39|4456.79|23
1647824190000|2022-03-21 00:56:30|4457.64|4457.04|4457.26|4456.66|4457.64|4457.04|4457.26|4456.66|18
1647824200000|2022-03-21 00:56:40|4457.39|4456.79|4457.39|4456.79|4457.39|4456.79|4457.39|4456.79|3
1647824220000|2022-03-21 00:57:00|4457.64|4457.04|4457.39|4456.79|4457.64|4457.04|4457.39|4456.79|13
1647824230000|2022-03-21 00:57:10|4457.64|4457.04|4457.64|4457.04|4457.64|4457.04|4457.39|4456.79|26
1647824250000|2022-03-21 00:57:30|4457.89|4457.29|4457.89|4457.29|4457.89|4457.29|4457.89|4457.29|39
1647824260000|2022-03-21 00:57:40|4458.01|4457.41|4458.14|4457.54|4458.14|4457.54|4458.01|4457.41|24
1647824270000|2022-03-21 00:57:50|4458.01|4457.41|4458.39|4457.79|4458.39|4457.79|4458.01|4457.41|22
1647824280000|2022-03-21 00:58:00|4458.51|4457.91|4458.39|4457.79|4458.51|4457.91|4458.39|4457.79|19
1647824290000|2022-03-21 00:58:10|4458.14|4457.54|4458.14|4457.54|4458.14|4457.54|4457.89|4457.29|33
1647824300000|2022-03-21 00:58:20|4458.26|4457.66|4458.14|4457.54|4458.26|4457.66|4458.14|4457.54|3
1647824310000|2022-03-21 00:58:30|4458.26|4457.66|4458.14|4457.54|4458.39|4457.79|4458.14|4457.54|8
1647824320000|2022-03-21 00:58:40|||||||||9
1647824330000|2022-03-21 00:58:50|4458.26|4457.66|4458.39|4457.79|4458.39|4457.79|4458.14|4457.54|9
1647824340000|2022-03-21 00:59:00|4458.51|4457.91|4458.64|4458.04|4458.64|4458.04|4458.51|4457.91|5
1647824350000|2022-03-21 00:59:10|||||||||24
1647824360000|2022-03-21 00:59:20|4458.39|4457.79|4458.39|4457.79|4458.39|4457.79|4458.39|4457.79|10
1647824370000|2022-03-21 00:59:30|4458.26|4457.66|4458.14|4457.54|4458.26|4457.66|4458.14|4457.54|15
1647824380000|2022-03-21 00:59:40|4457.89|4457.29|4458.14|4457.54|4458.14|4457.54|4457.89|4457.29|13
1647824400000|2022-03-21 01:00:00|4458.39|4457.79|4458.26|4457.66|4458.64|4458.04|4458.26|4457.66|21
1647824410000|2022-03-21 01:00:10|4458.39|4457.79|4458.39|4457.79|4458.39|4457.79|4458.26|4457.66|3
1647824420000|2022-03-21 01:00:20|4458.26|4457.66|4458.39|4457.79|4458.39|4457.79|4458.14|4457.54|9
1647824430000|2022-03-21 01:00:30|4458.26|4457.66|4458.39|4457.79|4458.39|4457.79|4458.26|4457.66|12
1647824440000|2022-03-21 01:00:40|4458.51|4457.91|4458.64|4458.04|4458.64|4458.04|4458.51|4457.91|6
1647824450000|2022-03-21 01:00:50|4458.76|4458.16|4458.39|4457.79|4458.76|4458.16|4458.14|4457.54|41
1647824460000|2022-03-21 01:01:00|4458.26|4457.66|4458.39|4457.79|4458.39|4457.79|4458.14|4457.54|9
1647824470000|2022-03-21 01:01:10|4458.64|4458.04|4458.64|4458.04|4458.64|4458.04|4458.64|4458.04|11
1647824480000|2022-03-21 01:01:20|4458.76|4458.16|4459.39|4458.79|4459.39|4458.79|4458.76|4458.16|60
1647824490000|2022-03-21 01:01:30|4459.26|4458.66|4458.89|4458.29|4459.26|4458.66|4458.89|4458.29|37
1647824500000|2022-03-21 01:01:40|4458.76|4458.16|4459.01|4458.41|4459.01|4458.41|4458.76|4458.16|31
1647824510000|2022-03-21 01:01:50|4459.14|4458.54|4459.14|4458.54|4459.26|4458.66|4459.14|4458.54|9
1647824520000|2022-03-21 01:02:00|4459.26|4458.66|4459.76|4459.16|4459.89|4459.29|4459.26|4458.66|73
1647824530000|2022-03-21 01:02:10|4459.64|4459.04|4459.39|4458.79|4459.76|4459.16|4459.39|4458.79|24
1647824540000|2022-03-21 01:02:20|4459.26|4458.66|4458.89|4458.29|4459.39|4458.79|4458.64|4458.04|34
1647824550000|2022-03-21 01:02:30|4459.01|4458.41|4458.89|4458.29|4459.14|4458.54|4458.89|4458.29|5
1647824560000|2022-03-21 01:02:40|4459.01|4458.41|4459.01|4458.41|4459.14|4458.54|4458.89|4458.29|15
1647824570000|2022-03-21 01:02:50|4459.14|4458.54|4459.39|4458.79|4459.51|4458.91|4459.01|4458.41|13
1647824580000|2022-03-21 01:03:00|4459.14|4458.54|4459.26|4458.66|4459.26|4458.66|4459.14|4458.54|9
1647824590000|2022-03-21 01:03:10|4459.39|4458.79|4459.39|4458.79|4459.39|4458.79|4459.26|4458.66|7
1647824600000|2022-03-21 01:03:20|4459.14|4458.54|4458.89|4458.29|4459.26|4458.66|4458.89|4458.29|18
1647824610000|2022-03-21 01:03:30|4458.64|4458.04|4458.64|4458.04|4458.76|4458.16|4458.64|4458.04|16
1647824620000|2022-03-21 01:03:40|4458.89|4458.29|4458.64|4458.04|4458.89|4458.29|4458.51|4457.91|10
1647824630000|2022-03-21 01:03:50|4458.51|4457.91|4458.39|4457.79|4458.51|4457.91|4458.14|4457.54|29
1647824640000|2022-03-21 01:04:00|4458.14|4457.54|4458.14|4457.54|4458.14|4457.54|4458.14|4457.54|3
1647824650000|2022-03-21 01:04:10|4458.01|4457.41|4458.14|4457.54|4458.26|4457.66|4458.01|4457.41|43
1647824660000|2022-03-21 01:04:20|||||||||5
1647824670000|2022-03-21 01:04:30|4458.01|4457.41|4458.14|4457.54|4458.14|4457.54|4458.01|4457.41|8
1647824680000|2022-03-21 01:04:40|4457.89|4457.29|4457.89|4457.29|4457.89|4457.29|4457.89|4457.29|6
1647824690000|2022-03-21 01:04:50|||||||||15
1647824700000|2022-03-21 01:05:00|4458.01|4457.41|4458.14|4457.54|4458.14|4457.54|4458.01|4457.41|10
1647824710000|2022-03-21 01:05:10|4458.26|4457.66|4458.14|4457.54|4458.39|4457.79|4458.14|4457.54|7
1647824720000|2022-03-21 01:05:20|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|7
1647824730000|2022-03-21 01:05:30|4458.14|4457.54|4458.01|4457.41|4458.14|4457.54|4457.89|4457.29|13
1647824740000|2022-03-21 01:05:40|4457.89|4457.29|4457.39|4456.79|4457.89|4457.29|4457.39|4456.79|32
1647824750000|2022-03-21 01:05:50|4457.51|4456.91|4457.64|4457.04|4457.64|4457.04|4457.51|4456.91|22
1647824760000|2022-03-21 01:06:00|||||||||1
1647824770000|2022-03-21 01:06:10|4457.89|4457.29|4457.64|4457.04|4457.89|4457.29|4457.64|4457.04|17
1647824780000|2022-03-21 01:06:20|4457.76|4457.16|4457.26|4456.66|4457.76|4457.16|4457.26|4456.66|21
1647824790000|2022-03-21 01:06:30|4457.14|4456.54|4457.14|4456.54|4457.26|4456.66|4457.14|4456.54|1
1647824800000|2022-03-21 01:06:40|4457.01|4456.41|4456.14|4455.54|4457.01|4456.41|4456.14|4455.54|110
1647824810000|2022-03-21 01:06:50|||||||||10
1647824820000|2022-03-21 01:07:00|4456.26|4455.66|4456.39|4455.79|4456.39|4455.79|4456.26|4455.66|39
1647824830000|2022-03-21 01:07:10|||||||||12
1647824840000|2022-03-21 01:07:20|4456.26|4455.66|4456.39|4455.79|4456.51|4455.91|4456.26|4455.66|20
1647824850000|2022-03-21 01:07:30|4456.51|4455.91|4456.39|4455.79|4456.51|4455.91|4456.39|4455.79|8
1647824860000|2022-03-21 01:07:40|4456.26|4455.66|4456.14|4455.54|4456.39|4455.79|4456.14|4455.54|18
1647824870000|2022-03-21 01:07:50|4456.26|4455.66|4456.14|4455.54|4456.26|4455.66|4456.01|4455.41|44
1647824880000|2022-03-21 01:08:00|4456.39|4455.79|4456.14|4455.54|4456.39|4455.79|4455.89|4455.29|59
1647824890000|2022-03-21 01:08:10|4456.39|4455.79|4456.39|4455.79|4456.51|4455.91|4456.39|4455.79|19
1647824900000|2022-03-21 01:08:20|4456.51|4455.91|4456.64|4456.04|4456.64|4456.04|4456.51|4455.91|13
1647824910000|2022-03-21 01:08:30|4456.76|4456.16|4456.89|4456.29|4456.89|4456.29|4456.76|4456.16|11
1647824920000|2022-03-21 01:08:40|4457.01|4456.41|4457.14|4456.54|4457.14|4456.54|4457.01|4456.41|9
1647824930000|2022-03-21 01:08:50|4457.39|4456.79|4457.39|4456.79|4457.39|4456.79|4457.39|4456.79|13
1647824940000|2022-03-21 01:09:00|4457.64|4457.04|4457.64|4457.04|4457.64|4457.04|4457.51|4456.91|16
1647824950000|2022-03-21 01:09:10|4457.51|4456.91|4457.64|4457.04|4457.89|4457.29|4457.39|4456.79|30
1647824960000|2022-03-21 01:09:20|4457.76|4457.16|4457.64|4457.04|4457.76|4457.16|4457.64|4457.04|6
1647824970000|2022-03-21 01:09:30|||||||||3
1647824980000|2022-03-21 01:09:40|4457.39|4456.79|4457.14|4456.54|4457.39|4456.79|4457.14|4456.54|23
1647824990000|2022-03-21 01:09:50|4457.39|4456.79|4457.39|4456.79|4457.39|4456.79|4457.39|4456.79|8
1647825000000|2022-03-21 01:10:00|4457.14|4456.54|4457.14|4456.54|4457.14|4456.54|4457.14|4456.54|9
1647825010000|2022-03-21 01:10:10|4457.39|4456.79|4457.76|4457.16|4457.76|4457.16|4457.39|4456.79|34
1647825020000|2022-03-21 01:10:20|4457.89|4457.29|4457.51|4456.91|4457.89|4457.29|4457.39|4456.79|4
1647825030000|2022-03-21 01:10:30|4457.39|4456.79|4457.39|4456.79|4457.39|4456.79|4457.39|4456.79|0
1647825040000|2022-03-21 01:10:40|4457.14|4456.54|4457.14|4456.54|4457.14|4456.54|4456.89|4456.29|11
1647825060000|2022-03-21 01:11:00|4457.26|4456.66|4456.89|4456.29|4457.26|4456.66|4456.89|4456.29|4
1647825070000|2022-03-21 01:11:10|||||||||1
1647825080000|2022-03-21 01:11:20|4456.76|4456.16|4456.76|4456.16|4456.89|4456.29|4456.64|4456.04|17
1647825090000|2022-03-21 01:11:30|4456.64|4456.04|4456.39|4455.79|4456.89|4456.29|4456.39|4455.79|8
1647825100000|2022-03-21 01:11:40|4456.64|4456.04|4456.14|4455.54|4456.64|4456.04|4456.14|4455.54|34
1647825110000|2022-03-21 01:11:50|4456.01|4455.41|4456.39|4455.79|4456.39|4455.79|4455.51|4454.91|74
1647825120000|2022-03-21 01:12:00|4456.26|4455.66|4456.14|4455.54|4456.26|4455.66|4456.14|4455.54|13
1647825130000|2022-03-21 01:12:10|4456.01|4455.41|4456.14|4455.54|4456.39|4455.79|4456.01|4455.41|16
1647825140000|2022-03-21 01:12:20|4456.39|4455.79|4456.39|4455.79|4456.39|4455.79|4456.39|4455.79|5
1647825150000|2022-03-21 01:12:30|4456.64|4456.04|4456.51|4455.91|4456.64|4456.04|4456.51|4455.91|7
1647825160000|2022-03-21 01:12:40|4456.64|4456.04|4456.51|4455.91|4456.64|4456.04|4456.51|4455.91|4
1647825170000|2022-03-21 01:12:50|4456.64|4456.04|4456.64|4456.04|4456.64|4456.04|4456.51|4455.91|5
1647825180000|2022-03-21 01:13:00|||||||||1
1647825190000|2022-03-21 01:13:10|4456.89|4456.29|4456.76|4456.16|4456.89|4456.29|4456.64|4456.04|8
1647825200000|2022-03-21 01:13:20|4456.89|4456.29|4456.64|4456.04|4456.89|4456.29|4456.51|4455.91|33
1647825210000|2022-03-21 01:13:30|4456.51|4455.91|4456.64|4456.04|4456.64|4456.04|4456.51|4455.91|6
1647825220000|2022-03-21 01:13:40|4456.39|4455.79|4456.51|4455.91|4456.64|4456.04|4456.39|4455.79|16
1647825230000|2022-03-21 01:13:50|4456.39|4455.79|4456.39|4455.79|4456.39|4455.79|4456.39|4455.79|1
1647825240000|2022-03-21 01:14:00|4456.64|4456.04|4456.64|4456.04|4456.89|4456.29|4456.64|4456.04|11
1647825250000|2022-03-21 01:14:10|4456.51|4455.91|4456.64|4456.04|4456.64|4456.04|4456.51|4455.91|8
1647825260000|2022-03-21 01:14:20|4456.76|4456.16|4456.89|4456.29|4456.89|4456.29|4456.76|4456.16|8
1647825270000|2022-03-21 01:14:30|4456.64|4456.04|4456.64|4456.04|4456.64|4456.04|4456.64|4456.04|6
1647825280000|2022-03-21 01:14:40|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4
1647825290000|2022-03-21 01:14:50|4456.64|4456.04|4456.76|4456.16|4456.89|4456.29|4456.64|4456.04|5
1647825300000|2022-03-21 01:15:00|4456.89|4456.29|4457.14|4456.54|4457.14|4456.54|4456.01|4455.41|85
1647825310000|2022-03-21 01:15:10|4457.26|4456.66|4456.51|4455.91|4457.39|4456.79|4456.39|4455.79|66
1647825320000|2022-03-21 01:15:20|4456.64|4456.04|4456.64|4456.04|4456.64|4456.04|4456.26|4455.66|11
1647825330000|2022-03-21 01:15:30|4456.51|4455.91|4456.39|4455.79|4456.64|4456.04|4456.26|4455.66|1
1647825340000|2022-03-21 01:15:40|4456.51|4455.91|4456.39|4455.79|4456.64|4456.04|4456.26|4455.66|3
1647825350000|2022-03-21 01:15:50|4456.51|4455.91|4456.26|4455.66|4456.64|4456.04|4456.14|4455.54|21
1647825360000|2022-03-21 01:16:00|4456.14|4455.54|4456.26|4455.66|4456.26|4455.66|4455.89|4455.29|55
1647825370000|2022-03-21 01:16:10|4456.14|4455.54|4455.89|4455.29|4456.39|4455.79|4455.89|4455.29|14
1647825380000|2022-03-21 01:16:20|4456.01|4455.41|4456.14|4455.54|4456.14|4455.54|4456.01|4455.41|11
1647825390000|2022-03-21 01:16:30|4456.39|4455.79|4456.26|4455.66|4456.39|4455.79|4456.14|4455.54|17
1647825400000|2022-03-21 01:16:40|4456.14|4455.54|4456.39|4455.79|4456.39|4455.79|4456.14|4455.54|13
1647825410000|2022-03-21 01:16:50|4456.14|4455.54|4456.14|4455.54|4456.14|4455.54|4456.14|4455.54|2
1647825420000|2022-03-21 01:17:00|4455.89|4455.29|4456.14|4455.54|4456.14|4455.54|4455.89|4455.29|63
1647825430000|2022-03-21 01:17:10|4456.01|4455.41|4456.14|4455.54|4456.39|4455.79|4455.89|4455.29|12
1647825440000|2022-03-21 01:17:20|4456.26|4455.66|4455.89|4455.29|4456.26|4455.66|4455.89|4455.29|18
1647825450000|2022-03-21 01:17:30|4456.01|4455.41|4456.01|4455.41|4456.01|4455.41|4455.89|4455.29|18
1647825460000|2022-03-21 01:17:40|4455.89|4455.29|4456.39|4455.79|4456.39|4455.79|4455.89|4455.29|12
1647825470000|2022-03-21 01:17:50|4456.26|4455.66|4456.26|4455.66|4456.39|4455.79|4456.14|4455.54|7
1647825480000|2022-03-21 01:18:00|4456.14|4455.54|4456.39|4455.79|4456.39|4455.79|4456.14|4455.54|7
1647825490000|2022-03-21 01:18:10|4456.64|4456.04|4456.39|4455.79|4456.64|4456.04|4456.26|4455.66|25
1647825500000|2022-03-21 01:18:20|4456.14|4455.54|4456.26|4455.66|4456.26|4455.66|4456.14|4455.54|29
1647825510000|2022-03-21 01:18:30|4456.14|4455.54|4456.51|4455.91|4456.76|4456.16|4456.14|4455.54|13
1647825520000|2022-03-21 01:18:40|4456.39|4455.79|4456.64|4456.04|4456.76|4456.16|4456.39|4455.79|5
1647825530000|2022-03-21 01:18:50|4456.51|4455.91|4456.51|4455.91|4456.64|4456.04|4456.39|4455.79|9
1647825540000|2022-03-21 01:19:00|4456.39|4455.79|4456.39|4455.79|4456.51|4455.91|4456.39|4455.79|2
1647825550000|2022-03-21 01:19:10|4456.26|4455.66|4456.39|4455.79|4456.39|4455.79|4456.14|4455.54|2
1647825560000|2022-03-21 01:19:20|4456.26|4455.66|4456.26|4455.66|4456.39|4455.79|4456.14|4455.54|11
1647825570000|2022-03-21 01:19:30|4456.39|4455.79|4456.51|4455.91|4456.51|4455.91|4456.39|4455.79|4
1647825580000|2022-03-21 01:19:40|4456.39|4455.79|4456.14|4455.54|4456.39|4455.79|4456.14|4455.54|3
1647825590000|2022-03-21 01:19:50|4456.26|4455.66|4456.14|4455.54|4456.26|4455.66|4456.14|4455.54|9
1647825600000|2022-03-21 01:20:00|4456.26|4455.66|4456.01|4455.41|4456.39|4455.79|4456.01|4455.41|15
1647825610000|2022-03-21 01:20:10|4456.14|4455.54|4456.14|4455.54|4456.14|4455.54|4456.01|4455.41|2
1647825620000|2022-03-21 01:20:20|4456.01|4455.41|4455.39|4454.79|4456.01|4455.41|4455.14|4454.54|79
1647825630000|2022-03-21 01:20:30|4455.26|4454.66|4455.26|4454.66|4455.64|4455.04|4455.14|4454.54|63
1647825640000|2022-03-21 01:20:40|4455.14|4454.54|4454.89|4454.29|4455.14|4454.54|4454.89|4454.29|31
1647825650000|2022-03-21 01:20:50|4454.76|4454.16|4454.26|4453.66|4454.76|4454.16|4454.26|4453.66|52
1647825660000|2022-03-21 01:21:00|4454.39|4453.79|4453.39|4452.79|4454.51|4453.91|4453.39|4452.79|90
1647825670000|2022-03-21 01:21:10|4453.64|4453.04|4453.39|4452.79|4453.64|4453.04|4453.39|4452.79|40
1647825680000|2022-03-21 01:21:20|||||||||30
1647825690000|2022-03-21 01:21:30|||||||||13
1647825700000|2022-03-21 01:21:40|4453.64|4453.04|4454.01|4453.41|4454.01|4453.41|4453.64|4453.04|40
1647825710000|2022-03-21 01:21:50|4454.14|4453.54|4454.39|4453.79|4454.39|4453.79|4453.89|4453.29|14
1647825720000|2022-03-21 01:22:00|4454.26|4453.66|4453.89|4453.29|4454.26|4453.66|4453.89|4453.29|29
1647825730000|2022-03-21 01:22:10|4454.01|4453.41|4454.26|4453.66|4454.26|4453.66|4453.89|4453.29|11
1647825740000|2022-03-21 01:22:20|4454.14|4453.54|4453.51|4452.91|4454.14|4453.54|4453.39|4452.79|67
1647825750000|2022-03-21 01:22:30|4453.39|4452.79|4453.64|4453.04|4453.64|4453.04|4453.39|4452.79|14
1647825760000|2022-03-21 01:22:40|4453.76|4453.16|4453.89|4453.29|4454.01|4453.41|4453.64|4453.04|12
1647825770000|2022-03-21 01:22:50|4453.76|4453.16|4453.89|4453.29|4453.89|4453.29|4453.51|4452.91|25
1647825780000|2022-03-21 01:23:00|4454.01|4453.41|4453.76|4453.16|4454.01|4453.41|4453.76|4453.16|22
1647825790000|2022-03-21 01:23:10|4453.89|4453.29|4454.14|4453.54|4454.14|4453.54|4453.64|4453.04|21
1647825800000|2022-03-21 01:23:20|4454.01|4453.41|4454.26|4453.66|4454.26|4453.66|4454.01|4453.41|9
1647825810000|2022-03-21 01:23:30|4454.39|4453.79|4453.89|4453.29|4454.39|4453.79|4453.89|4453.29|39
1647825820000|2022-03-21 01:23:40|4453.76|4453.16|4453.76|4453.16|4453.89|4453.29|4453.76|4453.16|12
1647825830000|2022-03-21 01:23:50|4453.64|4453.04|4453.64|4453.04|4453.64|4453.04|4453.39|4452.79|17
1647825840000|2022-03-21 01:24:00|4453.89|4453.29|4453.64|4453.04|4453.89|4453.29|4453.64|4453.04|10
1647825850000|2022-03-21 01:24:10|4453.39|4452.79|4453.76|4453.16|4453.89|4453.29|4453.39|4452.79|45
1647825860000|2022-03-21 01:24:20|4453.64|4453.04|4453.64|4453.04|4453.64|4453.04|4453.39|4452.79|8
1647825870000|2022-03-21 01:24:30|4453.89|4453.29|4453.89|4453.29|4453.89|4453.29|4453.76|4453.16|6
1647825880000|2022-03-21 01:24:40|4454.14|4453.54|4453.89|4453.29|4454.14|4453.54|4453.89|4453.29|6
1647825890000|2022-03-21 01:24:50|4454.14|4453.54|4454.14|4453.54|4454.39|4453.79|4454.14|4453.54|6
1647825900000|2022-03-21 01:25:00|4453.89|4453.29|4453.89|4453.29|4453.89|4453.29|4453.64|4453.04|22
1647825910000|2022-03-21 01:25:10|4453.76|4453.16|4453.89|4453.29|4454.14|4453.54|4453.64|4453.04|6
1647825920000|2022-03-21 01:25:20|4453.76|4453.16|4453.89|4453.29|4453.89|4453.29|4453.76|4453.16|4
1647825930000|2022-03-21 01:25:30|4453.64|4453.04|4453.89|4453.29|4453.89|4453.29|4453.51|4452.91|15
1647825940000|2022-03-21 01:25:40|4453.64|4453.04|4453.64|4453.04|4453.89|4453.29|4453.64|4453.04|11
1647825950000|2022-03-21 01:25:50|4453.51|4452.91|4453.51|4452.91|4453.64|4453.04|4453.14|4452.54|37
1647825960000|2022-03-21 01:26:00|4453.39|4452.79|4453.14|4452.54|4453.39|4452.79|4453.14|4452.54|16
1647825970000|2022-03-21 01:26:10|4453.26|4452.66|4453.14|4452.54|4453.64|4453.04|4453.01|4452.41|70
1647825980000|2022-03-21 01:26:20|||||||||1
1647825990000|2022-03-21 01:26:30|4453.01|4452.41|4453.14|4452.54|4453.14|4452.54|4453.01|4452.41|23
1647826000000|2022-03-21 01:26:40|4453.01|4452.41|4452.39|4451.79|4453.01|4452.41|4451.89|4451.29|158
1647826010000|2022-03-21 01:26:50|4452.51|4451.91|4452.64|4452.04|4452.89|4452.29|4452.39|4451.79|48
1647826020000|2022-03-21 01:27:00|4452.51|4451.91|4452.76|4452.16|4452.76|4452.16|4452.39|4451.79|19
1647826030000|2022-03-21 01:27:10|4452.89|4452.29|4453.01|4452.41|4453.39|4452.79|4452.64|4452.04|34
1647826040000|2022-03-21 01:27:20|4453.14|4452.54|4453.39|4452.79|4453.39|4452.79|4452.89|4452.29|40
1647826050000|2022-03-21 01:27:30|4453.51|4452.91|4453.76|4453.16|4453.89|4453.29|4453.39|4452.79|30
1647826060000|2022-03-21 01:27:40|4453.89|4453.29|4453.89|4453.29|4453.89|4453.29|4453.64|4453.04|22
1647826070000|2022-03-21 01:27:50|4453.76|4453.16|4453.89|4453.29|4453.89|4453.29|4453.76|4453.16|13
1647826080000|2022-03-21 01:28:00|4453.76|4453.16|4453.64|4453.04|4453.89|4453.29|4453.64|4453.04|12
1647826090000|2022-03-21 01:28:10|4453.76|4453.16|4453.76|4453.16|4453.76|4453.16|4453.64|4453.04|2
1647826100000|2022-03-21 01:28:20|4453.89|4453.29|4454.01|4453.41|4454.14|4453.54|4453.89|4453.29|15
1647826110000|2022-03-21 01:28:30|4453.89|4453.29|4453.89|4453.29|4454.01|4453.41|4453.89|4453.29|10
1647826120000|2022-03-21 01:28:40|4453.64|4453.04|4453.89|4453.29|4453.89|4453.29|4453.51|4452.91|19
1647826130000|2022-03-21 01:28:50|4454.01|4453.41|4453.89|4453.29|4454.01|4453.41|4453.89|4453.29|10
1647826140000|2022-03-21 01:29:00|4454.01|4453.41|4454.39|4453.79|4454.39|4453.79|4454.01|4453.41|18
1647826150000|2022-03-21 01:29:10|4454.14|4453.54|4454.01|4453.41|4454.14|4453.54|4453.76|4453.16|41
1647826160000|2022-03-21 01:29:20|4453.89|4453.29|4454.14|4453.54|4454.14|4453.54|4453.89|4453.29|3
1647826170000|2022-03-21 01:29:30|4453.76|4453.16|4453.51|4452.91|4453.89|4453.29|4453.51|4452.91|27
1647826180000|2022-03-21 01:29:40|4453.64|4453.04|4453.89|4453.29|4453.89|4453.29|4453.64|4453.04|15
1647826190000|2022-03-21 01:29:50|4453.51|4452.91|4453.39|4452.79|4453.64|4453.04|4453.39|4452.79|27
1647826200000|2022-03-21 01:30:00|4453.51|4452.91|4453.26|4452.66|4453.64|4453.04|4453.14|4452.54|33
1647826210000|2022-03-21 01:30:10|4453.14|4452.54|4452.89|4452.29|4453.26|4452.66|4452.89|4452.29|9
1647826220000|2022-03-21 01:30:20|4453.01|4452.41|4452.64|4452.04|4453.14|4452.54|4452.64|4452.04|29
1647826230000|2022-03-21 01:30:30|4452.51|4451.91|4452.14|4451.54|4452.64|4452.04|4451.89|4451.29|59
1647826240000|2022-03-21 01:30:40|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|21
1647826250000|2022-03-21 01:30:50|4452.01|4451.41|4451.64|4451.04|4452.01|4451.41|4451.64|4451.04|59
1647826260000|2022-03-21 01:31:00|4451.76|4451.16|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|30
1647826270000|2022-03-21 01:31:10|4451.51|4450.91|4451.89|4451.29|4451.89|4451.29|4451.39|4450.79|64
1647826280000|2022-03-21 01:31:20|4452.01|4451.41|4451.89|4451.29|4452.26|4451.66|4451.76|4451.16|23
1647826290000|2022-03-21 01:31:30|4451.76|4451.16|4452.14|4451.54|4452.14|4451.54|4451.76|4451.16|9
1647826300000|2022-03-21 01:31:40|4452.01|4451.41|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|7
1647826310000|2022-03-21 01:31:50|4452.01|4451.41|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|10
1647826320000|2022-03-21 01:32:00|4452.14|4451.54|4452.14|4451.54|4452.39|4451.79|4452.01|4451.41|24
1647826330000|2022-03-21 01:32:10|4452.26|4451.66|4452.14|4451.54|4452.39|4451.79|4452.14|4451.54|28
1647826340000|2022-03-21 01:32:20|4452.39|4451.79|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|20
1647826350000|2022-03-21 01:32:30|4452.51|4451.91|4452.89|4452.29|4452.89|4452.29|4452.39|4451.79|20
1647826360000|2022-03-21 01:32:40|4452.76|4452.16|4453.39|4452.79|4453.64|4453.04|4452.64|4452.04|24
1647826370000|2022-03-21 01:32:50|4453.26|4452.66|4453.14|4452.54|4453.64|4453.04|4453.14|4452.54|24
1647826380000|2022-03-21 01:33:00|4452.89|4452.29|4452.64|4452.04|4452.89|4452.29|4452.39|4451.79|48
1647826390000|2022-03-21 01:33:10|4452.76|4452.16|4452.64|4452.04|4452.89|4452.29|4452.51|4451.91|11
1647826400000|2022-03-21 01:33:20|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.64|4452.04|19
1647826410000|2022-03-21 01:33:30|4452.76|4452.16|4453.14|4452.54|4453.14|4452.54|4452.64|4452.04|17
1647826420000|2022-03-21 01:33:40|4453.26|4452.66|4452.64|4452.04|4453.26|4452.66|4452.39|4451.79|48
1647826430000|2022-03-21 01:33:50|4452.51|4451.91|4452.51|4451.91|4452.64|4452.04|4452.39|4451.79|5
1647826440000|2022-03-21 01:34:00|4452.64|4452.04|4452.14|4451.54|4452.64|4452.04|4452.14|4451.54|30
1647826450000|2022-03-21 01:34:10|4452.64|4452.04|4452.39|4451.79|4452.64|4452.04|4452.26|4451.66|35
1647826460000|2022-03-21 01:34:20|4452.64|4452.04|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|24
1647826470000|2022-03-21 01:34:30|4452.26|4451.66|4452.39|4451.79|4452.51|4451.91|4452.26|4451.66|15
1647826480000|2022-03-21 01:34:40|4452.51|4451.91|4452.51|4451.91|4452.51|4451.91|4452.39|4451.79|13
1647826490000|2022-03-21 01:34:50|4452.39|4451.79|4452.64|4452.04|4452.64|4452.04|4452.39|4451.79|14
1647826500000|2022-03-21 01:35:00|4452.89|4452.29|4453.14|4452.54|4453.14|4452.54|4452.89|4452.29|36
1647826510000|2022-03-21 01:35:10|4453.01|4452.41|4453.14|4452.54|4453.14|4452.54|4452.76|4452.16|6
1647826520000|2022-03-21 01:35:20|4453.01|4452.41|4452.89|4452.29|4453.01|4452.41|4452.76|4452.16|36
1647826530000|2022-03-21 01:35:30|4452.64|4452.04|4452.89|4452.29|4452.89|4452.29|4452.64|4452.04|33
1647826540000|2022-03-21 01:35:40|4453.14|4452.54|4452.89|4452.29|4453.14|4452.54|4452.89|4452.29|19
1647826550000|2022-03-21 01:35:50|4453.01|4452.41|4453.14|4452.54|4453.14|4452.54|4452.89|4452.29|8
1647826560000|2022-03-21 01:36:00|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|7
1647826570000|2022-03-21 01:36:10|4452.64|4452.04|4453.14|4452.54|4453.14|4452.54|4452.64|4452.04|23
1647826580000|2022-03-21 01:36:20|4452.89|4452.29|4453.14|4452.54|4453.14|4452.54|4452.89|4452.29|26
1647826590000|2022-03-21 01:36:30|4453.01|4452.41|4452.89|4452.29|4453.01|4452.41|4452.89|4452.29|0
1647826600000|2022-03-21 01:36:40|4452.76|4452.16|4452.64|4452.04|4452.76|4452.16|4452.64|4452.04|9
1647826610000|2022-03-21 01:36:50|||||||||16
1647826620000|2022-03-21 01:37:00|4452.76|4452.16|4452.64|4452.04|4452.76|4452.16|4452.39|4451.79|40
1647826630000|2022-03-21 01:37:10|4452.39|4451.79|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|11
1647826640000|2022-03-21 01:37:20|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|4452.39|4451.79|41
1647826650000|2022-03-21 01:37:30|4452.39|4451.79|4452.64|4452.04|4452.64|4452.04|4452.39|4451.79|3
1647826660000|2022-03-21 01:37:40|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.64|4452.04|25
1647826670000|2022-03-21 01:37:50|4452.76|4452.16|4453.01|4452.41|4453.01|4452.41|4452.76|4452.16|11
1647826680000|2022-03-21 01:38:00|4452.89|4452.29|4452.89|4452.29|4453.39|4452.79|4452.89|4452.29|31
1647826690000|2022-03-21 01:38:10|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.76|4452.16|23
1647826700000|2022-03-21 01:38:20|||||||||5
1647826720000|2022-03-21 01:38:40|4453.01|4452.41|4452.89|4452.29|4453.14|4452.54|4452.89|4452.29|26
1647826730000|2022-03-21 01:38:50|4453.01|4452.41|4452.89|4452.29|4453.14|4452.54|4452.89|4452.29|8
1647826750000|2022-03-21 01:39:10|4453.01|4452.41|4452.76|4452.16|4453.01|4452.41|4452.64|4452.04|28
1647826760000|2022-03-21 01:39:20|4452.64|4452.04|4452.89|4452.29|4452.89|4452.29|4452.64|4452.04|32
1647826770000|2022-03-21 01:39:30|4453.01|4452.41|4453.14|4452.54|4453.14|4452.54|4453.01|4452.41|12
1647826780000|2022-03-21 01:39:40|4453.26|4452.66|4453.14|4452.54|4453.39|4452.79|4453.14|4452.54|18
1647826790000|2022-03-21 01:39:50|4453.26|4452.66|4453.51|4452.91|4453.64|4453.04|4453.14|4452.54|28
1647826800000|2022-03-21 01:40:00|4453.64|4453.04|4453.14|4452.54|4453.64|4453.04|4453.14|4452.54|38
1647826810000|2022-03-21 01:40:10|4453.01|4452.41|4452.89|4452.29|4453.14|4452.54|4452.89|4452.29|17
1647826820000|2022-03-21 01:40:20|4453.14|4452.54|4452.89|4452.29|4453.14|4452.54|4452.89|4452.29|18
1647826830000|2022-03-21 01:40:30|4453.01|4452.41|4452.89|4452.29|4453.14|4452.54|4452.89|4452.29|9
1647826840000|2022-03-21 01:40:40|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|29
1647826850000|2022-03-21 01:40:50|4452.89|4452.29|4452.51|4451.91|4452.89|4452.29|4452.39|4451.79|23
1647826860000|2022-03-21 01:41:00|4452.64|4452.04|4451.64|4451.04|4452.64|4452.04|4451.64|4451.04|113
1647826870000|2022-03-21 01:41:10|4451.89|4451.29|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|21
1647826880000|2022-03-21 01:41:20|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|41
1647826890000|2022-03-21 01:41:30|4451.89|4451.29|4451.76|4451.16|4451.89|4451.29|4451.64|4451.04|41
1647826900000|2022-03-21 01:41:40|4451.89|4451.29|4451.39|4450.79|4451.89|4451.29|4451.39|4450.79|28
1647826910000|2022-03-21 01:41:50|4451.26|4450.66|4450.89|4450.29|4451.39|4450.79|4450.89|4450.29|149
1647826920000|2022-03-21 01:42:00|4451.01|4450.41|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|69
1647826930000|2022-03-21 01:42:10|4451.01|4450.41|4451.14|4450.54|4451.26|4450.66|4451.01|4450.41|27
1647826940000|2022-03-21 01:42:20|4451.26|4450.66|4451.14|4450.54|4451.39|4450.79|4451.14|4450.54|46
1647826950000|2022-03-21 01:42:30|4451.01|4450.41|4450.89|4450.29|4451.01|4450.41|4450.89|4450.29|17
1647826960000|2022-03-21 01:42:40|4450.64|4450.04|4450.39|4449.79|4450.89|4450.29|4450.39|4449.79|134
1647826970000|2022-03-21 01:42:50|4450.64|4450.04|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|41
1647826980000|2022-03-21 01:43:00|4450.76|4450.16|4450.64|4450.04|4450.89|4450.29|4450.64|4450.04|39
1647826990000|2022-03-21 01:43:10|4450.51|4449.91|4450.76|4450.16|4450.89|4450.29|4450.51|4449.91|15
1647827000000|2022-03-21 01:43:20|4450.89|4450.29|4450.64|4450.04|4451.14|4450.54|4450.64|4450.04|48
1647827010000|2022-03-21 01:43:30|4450.39|4449.79|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|18
1647827020000|2022-03-21 01:43:40|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|15
1647827030000|2022-03-21 01:43:50|4451.14|4450.54|4450.89|4450.29|4451.14|4450.54|4450.76|4450.16|36
1647827040000|2022-03-21 01:44:00|4450.76|4450.16|4451.14|4450.54|4451.14|4450.54|4450.64|4450.04|14
1647827050000|2022-03-21 01:44:10|4450.89|4450.29|4450.89|4450.29|4451.01|4450.41|4450.76|4450.16|20
1647827060000|2022-03-21 01:44:20|4451.01|4450.41|4450.89|4450.29|4451.14|4450.54|4450.76|4450.16|40
1647827070000|2022-03-21 01:44:30|4451.01|4450.41|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|21
1647827080000|2022-03-21 01:44:40|4450.76|4450.16|4450.89|4450.29|4451.01|4450.41|4450.76|4450.16|12
1647827090000|2022-03-21 01:44:50|4450.76|4450.16|4450.64|4450.04|4450.89|4450.29|4450.64|4450.04|16
1647827100000|2022-03-21 01:45:00|4450.76|4450.16|4451.14|4450.54|4451.14|4450.54|4450.76|4450.16|25
1647827110000|2022-03-21 01:45:10|||||||||9
1647827120000|2022-03-21 01:45:20|||||||||1
1647827130000|2022-03-21 01:45:30|4450.89|4450.29|4451.14|4450.54|4451.39|4450.79|4450.76|4450.16|66
1647827140000|2022-03-21 01:45:40|4451.01|4450.41|4450.89|4450.29|4451.01|4450.41|4450.64|4450.04|27
1647827150000|2022-03-21 01:45:50|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.76|4450.16|8
1647827160000|2022-03-21 01:46:00|||||||||92
1647827170000|2022-03-21 01:46:10|4450.14|4449.54|4449.76|4449.16|4450.14|4449.54|4449.76|4449.16|195
1647827180000|2022-03-21 01:46:20|4449.64|4449.04|4450.14|4449.54|4450.14|4449.54|4449.64|4449.04|54
1647827190000|2022-03-21 01:46:30|4450.39|4449.79|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|25
1647827200000|2022-03-21 01:46:40|4450.51|4449.91|4450.14|4449.54|4450.51|4449.91|4450.14|4449.54|27
1647827210000|2022-03-21 01:46:50|4450.01|4449.41|4450.01|4449.41|4450.14|4449.54|4449.89|4449.29|7
1647827220000|2022-03-21 01:47:00|4450.14|4449.54|4450.64|4450.04|4450.64|4450.04|4450.14|4449.54|25
1647827230000|2022-03-21 01:47:10|4450.39|4449.79|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|12
1647827240000|2022-03-21 01:47:20|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|12
1647827250000|2022-03-21 01:47:30|4450.26|4449.66|4450.39|4449.79|4450.51|4449.91|4450.14|4449.54|27
1647827260000|2022-03-21 01:47:40|4450.51|4449.91|4450.14|4449.54|4450.64|4450.04|4450.14|4449.54|14
1647827270000|2022-03-21 01:47:50|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|3
1647827280000|2022-03-21 01:48:00|4450.26|4449.66|4450.64|4450.04|4450.64|4450.04|4450.14|4449.54|5
1647827290000|2022-03-21 01:48:10|||||||||11
1647827300000|2022-03-21 01:48:20|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4450.89|4450.29|72
1647827310000|2022-03-21 01:48:30|4450.89|4450.29|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|40
1647827320000|2022-03-21 01:48:40|4450.64|4450.04|4450.39|4449.79|4450.64|4450.04|4450.14|4449.54|48
1647827330000|2022-03-21 01:48:50|||||||||22
1647827340000|2022-03-21 01:49:00|4450.51|4449.91|4450.89|4450.29|4450.89|4450.29|4450.51|4449.91|58
1647827350000|2022-03-21 01:49:10|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4450.89|4450.29|49
1647827360000|2022-03-21 01:49:20|4451.01|4450.41|4451.01|4450.41|4451.01|4450.41|4450.89|4450.29|11
1647827370000|2022-03-21 01:49:30|4450.89|4450.29|4451.89|4451.29|4451.89|4451.29|4450.89|4450.29|296
1647827380000|2022-03-21 01:49:40|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|24
1647827390000|2022-03-21 01:49:50|||||||||3
1647827400000|2022-03-21 01:50:00|4451.64|4451.04|4451.14|4450.54|4451.64|4451.04|4451.14|4450.54|95
1647827410000|2022-03-21 01:50:10|4451.39|4450.79|4451.14|4450.54|4451.39|4450.79|4451.01|4450.41|39
1647827420000|2022-03-21 01:50:20|4451.01|4450.41|4451.14|4450.54|4451.26|4450.66|4451.01|4450.41|35
1647827430000|2022-03-21 01:50:30|||||||||2
1647827440000|2022-03-21 01:50:40|4451.01|4450.41|4450.89|4450.29|4451.01|4450.41|4450.89|4450.29|47
1647827450000|2022-03-21 01:50:50|4450.14|4449.54|4449.39|4448.79|4450.14|4449.54|4449.39|4448.79|108
1647827460000|2022-03-21 01:51:00|4449.51|4448.91|4449.39|4448.79|4449.51|4448.91|4449.39|4448.79|117
1647827470000|2022-03-21 01:51:10|4449.64|4449.04|4449.51|4448.91|4449.64|4449.04|4449.51|4448.91|29
1647827480000|2022-03-21 01:51:20|4449.64|4449.04|4448.89|4448.29|4449.64|4449.04|4448.89|4448.29|93
1647827490000|2022-03-21 01:51:30|4449.14|4448.54|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|56
1647827500000|2022-03-21 01:51:40|4449.51|4448.91|4449.89|4449.29|4450.01|4449.41|4449.51|4448.91|45
1647827510000|2022-03-21 01:51:50|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|10
1647827520000|2022-03-21 01:52:00|4450.01|4449.41|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|25
1647827530000|2022-03-21 01:52:10|4450.01|4449.41|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|21
1647827540000|2022-03-21 01:52:20|4450.01|4449.41|4450.01|4449.41|4450.14|4449.54|4449.89|4449.29|34
1647827550000|2022-03-21 01:52:30|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|12
1647827560000|2022-03-21 01:52:40|4450.26|4449.66|4450.26|4449.66|4450.39|4449.79|4450.14|4449.54|28
1647827570000|2022-03-21 01:52:50|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|7
1647827580000|2022-03-21 01:53:00|4450.26|4449.66|4450.64|4450.04|4450.64|4450.04|4450.14|4449.54|29
1647827590000|2022-03-21 01:53:10|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|16
1647827600000|2022-03-21 01:53:20|4450.26|4449.66|4449.89|4449.29|4450.26|4449.66|4449.89|4449.29|18
1647827610000|2022-03-21 01:53:30|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|22
1647827620000|2022-03-21 01:53:40|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|12
1647827630000|2022-03-21 01:53:50|4450.39|4449.79|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|26
1647827640000|2022-03-21 01:54:00|4450.26|4449.66|4450.26|4449.66|4450.39|4449.79|4450.14|4449.54|17
1647827650000|2022-03-21 01:54:10|4450.14|4449.54|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|2
1647827660000|2022-03-21 01:54:20|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|11
1647827670000|2022-03-21 01:54:30|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|25
1647827680000|2022-03-21 01:54:40|4450.39|4449.79|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|34
1647827690000|2022-03-21 01:54:50|||||||||14
1647827700000|2022-03-21 01:55:00|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|6
1647827710000|2022-03-21 01:55:10|4450.39|4449.79|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|15
1647827720000|2022-03-21 01:55:20|||||||||2
1647827730000|2022-03-21 01:55:30|4450.89|4450.29|4450.64|4450.04|4450.89|4450.29|4450.64|4450.04|27
1647827740000|2022-03-21 01:55:40|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.51|4449.91|24
1647827750000|2022-03-21 01:55:50|4450.39|4449.79|4450.51|4449.91|4450.64|4450.04|4450.39|4449.79|17
1647827760000|2022-03-21 01:56:00|4450.39|4449.79|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|28
1647827770000|2022-03-21 01:56:10|4450.26|4449.66|4450.64|4450.04|4450.64|4450.04|4450.26|4449.66|14
1647827780000|2022-03-21 01:56:20|||||||||6
1647827790000|2022-03-21 01:56:30|4450.39|4449.79|4450.51|4449.91|4450.51|4449.91|4450.39|4449.79|23
1647827800000|2022-03-21 01:56:40|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|5
1647827820000|2022-03-21 01:57:00|4450.51|4449.91|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|31
1647827830000|2022-03-21 01:57:10|4450.51|4449.91|4450.51|4449.91|4450.64|4450.04|4450.39|4449.79|35
1647827840000|2022-03-21 01:57:20|4450.64|4450.04|4450.76|4450.16|4450.76|4450.16|4450.64|4450.04|18
1647827850000|2022-03-21 01:57:30|4450.89|4450.29|4451.26|4450.66|4451.26|4450.66|4450.89|4450.29|24
1647827860000|2022-03-21 01:57:40|4451.14|4450.54|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|37
1647827870000|2022-03-21 01:57:50|4451.14|4450.54|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|37
1647827880000|2022-03-21 01:58:00|4451.01|4450.41|4450.89|4450.29|4451.01|4450.41|4450.89|4450.29|2
1647827890000|2022-03-21 01:58:10|4450.76|4450.16|4450.76|4450.16|4450.89|4450.29|4450.64|4450.04|28
1647827900000|2022-03-21 01:58:20|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|28
1647827910000|2022-03-21 01:58:30|4450.76|4450.16|4450.64|4450.04|4450.89|4450.29|4450.64|4450.04|69
1647827920000|2022-03-21 01:58:40|4450.51|4449.91|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|28
1647827930000|2022-03-21 01:58:50|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|40
1647827940000|2022-03-21 01:59:00|4449.89|4449.29|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|19
1647827950000|2022-03-21 01:59:10|4450.01|4449.41|4449.89|4449.29|4450.01|4449.41|4449.89|4449.29|6
1647827960000|2022-03-21 01:59:20|||||||||2
1647827970000|2022-03-21 01:59:30|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|48
1647827980000|2022-03-21 01:59:40|||||||||11
1647827990000|2022-03-21 01:59:50|4449.89|4449.29|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|12
1647828000000|2022-03-21 02:00:00|4450.39|4449.79|4450.14|4449.54|4450.39|4449.79|4449.89|4449.29|44
1647828010000|2022-03-21 02:00:10|4450.01|4449.41|4449.64|4449.04|4450.01|4449.41|4449.64|4449.04|26
1647828020000|2022-03-21 02:00:20|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|24
1647828030000|2022-03-21 02:00:30|4449.39|4448.79|4448.64|4448.04|4449.39|4448.79|4448.64|4448.04|118
1647828040000|2022-03-21 02:00:40|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|47
1647828050000|2022-03-21 02:00:50|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|40
1647828060000|2022-03-21 02:01:00|4448.89|4448.29|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|42
1647828070000|2022-03-21 02:01:10|4449.39|4448.79|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|15
1647828080000|2022-03-21 02:01:20|4450.26|4449.66|4450.64|4450.04|4450.64|4450.04|4450.14|4449.54|227
1647828090000|2022-03-21 02:01:30|4450.51|4449.91|4450.89|4450.29|4450.89|4450.29|4450.39|4449.79|47
1647828100000|2022-03-21 02:01:40|4451.01|4450.41|4451.14|4450.54|4451.39|4450.79|4450.89|4450.29|64
1647828110000|2022-03-21 02:01:50|4450.89|4450.29|4450.64|4450.04|4451.14|4450.54|4450.64|4450.04|68
1647828120000|2022-03-21 02:02:00|4450.39|4449.79|4449.89|4449.29|4450.76|4450.16|4449.89|4449.29|65
1647828130000|2022-03-21 02:02:10|4449.76|4449.16|4449.64|4449.04|4449.76|4449.16|4449.64|4449.04|9
1647828140000|2022-03-21 02:02:20|4449.89|4449.29|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|25
1647828150000|2022-03-21 02:02:30|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|5
1647828160000|2022-03-21 02:02:40|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|3
1647828170000|2022-03-21 02:02:50|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|18
1647828180000|2022-03-21 02:03:00|4450.51|4449.91|4450.51|4449.91|4450.89|4450.29|4450.39|4449.79|20
1647828190000|2022-03-21 02:03:10|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.51|4449.91|15
1647828200000|2022-03-21 02:03:20|4450.76|4450.16|4450.89|4450.29|4451.14|4450.54|4450.64|4450.04|18
1647828210000|2022-03-21 02:03:30|4450.76|4450.16|4450.64|4450.04|4450.89|4450.29|4450.39|4449.79|33
1647828220000|2022-03-21 02:03:40|4450.76|4450.16|4451.14|4450.54|4451.14|4450.54|4450.64|4450.04|28
1647828230000|2022-03-21 02:03:50|4450.89|4450.29|4451.14|4450.54|4451.14|4450.54|4450.64|4450.04|10
1647828240000|2022-03-21 02:04:00|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4450.89|4450.29|9
1647828250000|2022-03-21 02:04:10|4450.89|4450.29|4451.14|4450.54|4451.14|4450.54|4450.89|4450.29|14
1647828260000|2022-03-21 02:04:20|4451.01|4450.41|4451.01|4450.41|4451.14|4450.54|4451.01|4450.41|5
1647828270000|2022-03-21 02:04:30|4451.14|4450.54|4451.01|4450.41|4451.14|4450.54|4450.89|4450.29|3
1647828280000|2022-03-21 02:04:40|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4450.89|4450.29|7
1647828290000|2022-03-21 02:04:50|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|3
1647828300000|2022-03-21 02:05:00|4451.01|4450.41|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|9
1647828310000|2022-03-21 02:05:10|4451.14|4450.54|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|17
1647828320000|2022-03-21 02:05:20|4450.76|4450.16|4450.89|4450.29|4451.01|4450.41|4450.76|4450.16|15
1647828330000|2022-03-21 02:05:30|4450.76|4450.16|4450.64|4450.04|4450.76|4450.16|4450.64|4450.04|2
1647828340000|2022-03-21 02:05:40|4450.51|4449.91|4450.76|4450.16|4450.76|4450.16|4450.51|4449.91|7
1647828350000|2022-03-21 02:05:50|4450.64|4450.04|4450.76|4450.16|4450.89|4450.29|4450.64|4450.04|1
1647828360000|2022-03-21 02:06:00|4450.89|4450.29|4450.64|4450.04|4450.89|4450.29|4450.64|4450.04|7
1647828370000|2022-03-21 02:06:10|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.76|4450.16|1
1647828380000|2022-03-21 02:06:20|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.76|4450.16|1
1647828390000|2022-03-21 02:06:30|||||||||3
1647828400000|2022-03-21 02:06:40|4451.01|4450.41|4450.89|4450.29|4451.01|4450.41|4450.64|4450.04|20
1647828410000|2022-03-21 02:06:50|4451.01|4450.41|4451.01|4450.41|4451.14|4450.54|4450.89|4450.29|11
1647828420000|2022-03-21 02:07:00|4451.14|4450.54|4450.89|4450.29|4451.14|4450.54|4450.76|4450.16|3
1647828430000|2022-03-21 02:07:10|4450.64|4450.04|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|17
1647828440000|2022-03-21 02:07:20|4450.76|4450.16|4451.01|4450.41|4451.01|4450.41|4450.64|4450.04|25
1647828450000|2022-03-21 02:07:30|4451.14|4450.54|4451.14|4450.54|4451.39|4450.79|4451.01|4450.41|15
1647828460000|2022-03-21 02:07:40|4451.01|4450.41|4451.39|4450.79|4451.39|4450.79|4451.01|4450.41|8
1647828470000|2022-03-21 02:07:50|4451.64|4451.04|4451.51|4450.91|4451.76|4451.16|4451.51|4450.91|47
1647828480000|2022-03-21 02:08:00|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|4451.01|4450.41|45
1647828490000|2022-03-21 02:08:10|4451.26|4450.66|4451.64|4451.04|4451.64|4451.04|4451.26|4450.66|29
1647828500000|2022-03-21 02:08:20|4451.51|4450.91|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|13
1647828510000|2022-03-21 02:08:30|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|9
1647828520000|2022-03-21 02:08:40|4451.39|4450.79|4451.39|4450.79|4451.51|4450.91|4451.14|4450.54|16
1647828530000|2022-03-21 02:08:50|4451.14|4450.54|4451.39|4450.79|4451.39|4450.79|4451.14|4450.54|27
1647828540000|2022-03-21 02:09:00|4451.26|4450.66|4451.14|4450.54|4451.39|4450.79|4451.14|4450.54|15
1647828550000|2022-03-21 02:09:10|4451.39|4450.79|4451.26|4450.66|4451.39|4450.79|4451.14|4450.54|7
1647828560000|2022-03-21 02:09:20|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|0
1647828570000|2022-03-21 02:09:30|4451.51|4450.91|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|14
1647828580000|2022-03-21 02:09:40|4451.51|4450.91|4451.51|4450.91|4451.51|4450.91|4451.51|4450.91|8
1647828590000|2022-03-21 02:09:50|4451.39|4450.79|4451.89|4451.29|4451.89|4451.29|4451.39|4450.79|19
1647828600000|2022-03-21 02:10:00|4451.76|4451.16|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|29
1647828610000|2022-03-21 02:10:10|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|14
1647828620000|2022-03-21 02:10:20|4452.01|4451.41|4451.89|4451.29|4452.14|4451.54|4451.76|4451.16|29
1647828630000|2022-03-21 02:10:30|4452.01|4451.41|4452.01|4451.41|4452.14|4451.54|4451.89|4451.29|15
1647828640000|2022-03-21 02:10:40|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|10
1647828650000|2022-03-21 02:10:50|4451.76|4451.16|4452.14|4451.54|4452.14|4451.54|4451.76|4451.16|13
1647828660000|2022-03-21 02:11:00|4452.01|4451.41|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|3
1647828670000|2022-03-21 02:11:10|4452.14|4451.54|4452.01|4451.41|4452.14|4451.54|4452.01|4451.41|3
1647828680000|2022-03-21 02:11:20|4451.89|4451.29|4451.76|4451.16|4452.01|4451.41|4451.64|4451.04|18
1647828690000|2022-03-21 02:11:30|4451.89|4451.29|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|1
1647828700000|2022-03-21 02:11:40|4451.89|4451.29|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|3
1647828710000|2022-03-21 02:11:50|4451.51|4450.91|4451.51|4450.91|4451.64|4451.04|4451.51|4450.91|10
1647828720000|2022-03-21 02:12:00|4451.64|4451.04|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|33
1647828730000|2022-03-21 02:12:10|4451.51|4450.91|4451.64|4451.04|4451.76|4451.16|4451.39|4450.79|20
1647828740000|2022-03-21 02:12:20|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|4
1647828750000|2022-03-21 02:12:30|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.76|4451.16|81
1647828760000|2022-03-21 02:12:40|4452.01|4451.41|4452.01|4451.41|4452.14|4451.54|4452.01|4451.41|5
1647828770000|2022-03-21 02:12:50|4452.14|4451.54|4452.26|4451.66|4452.26|4451.66|4452.14|4451.54|4
1647828780000|2022-03-21 02:13:00|4452.39|4451.79|4452.14|4451.54|4452.39|4451.79|4452.14|4451.54|20
1647828790000|2022-03-21 02:13:10|4452.39|4451.79|4452.01|4451.41|4452.39|4451.79|4451.89|4451.29|31
1647828800000|2022-03-21 02:13:20|4452.14|4451.54|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|17
1647828810000|2022-03-21 02:13:30|4452.01|4451.41|4452.01|4451.41|4452.14|4451.54|4451.89|4451.29|17
1647828820000|2022-03-21 02:13:40|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|7
1647828830000|2022-03-21 02:13:50|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|6
1647828840000|2022-03-21 02:14:00|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|20
1647828850000|2022-03-21 02:14:10|4451.64|4451.04|4451.76|4451.16|4451.89|4451.29|4451.64|4451.04|20
1647828860000|2022-03-21 02:14:20|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|1
1647828870000|2022-03-21 02:14:30|4452.01|4451.41|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|19
1647828880000|2022-03-21 02:14:40|4452.14|4451.54|4452.39|4451.79|4452.39|4451.79|4452.14|4451.54|7
1647828890000|2022-03-21 02:14:50|4452.14|4451.54|4452.39|4451.79|4452.39|4451.79|4452.14|4451.54|13
1647828900000|2022-03-21 02:15:00|4452.14|4451.54|4452.14|4451.54|4452.39|4451.79|4452.01|4451.41|37
1647828910000|2022-03-21 02:15:10|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|21
1647828920000|2022-03-21 02:15:20|4451.89|4451.29|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|1
1647828930000|2022-03-21 02:15:30|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|4
1647828940000|2022-03-21 02:15:40|4451.76|4451.16|4451.76|4451.16|4451.89|4451.29|4451.76|4451.16|13
1647828950000|2022-03-21 02:15:50|4451.89|4451.29|4451.89|4451.29|4452.01|4451.41|4451.64|4451.04|6
1647828960000|2022-03-21 02:16:00|4451.64|4451.04|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|24
1647828970000|2022-03-21 02:16:10|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|2
1647828980000|2022-03-21 02:16:20|4451.76|4451.16|4451.89|4451.29|4452.01|4451.41|4451.76|4451.16|14
1647828990000|2022-03-21 02:16:30|4451.76|4451.16|4451.64|4451.04|4451.76|4451.16|4451.64|4451.04|1
1647829000000|2022-03-21 02:16:40|4451.76|4451.16|4451.76|4451.16|4451.89|4451.29|4451.64|4451.04|12
1647829010000|2022-03-21 02:16:50|4451.89|4451.29|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|4
1647829020000|2022-03-21 02:17:00|4451.51|4450.91|4451.89|4451.29|4451.89|4451.29|4451.51|4450.91|17
1647829030000|2022-03-21 02:17:10|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|1
1647829040000|2022-03-21 02:17:20|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4
1647829060000|2022-03-21 02:17:40|4451.76|4451.16|4451.76|4451.16|4451.76|4451.16|4451.76|4451.16|5
1647829070000|2022-03-21 02:17:50|4451.64|4451.04|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|12
1647829080000|2022-03-21 02:18:00|4451.76|4451.16|4451.64|4451.04|4451.76|4451.16|4451.64|4451.04|2
1647829090000|2022-03-21 02:18:10|4451.39|4450.79|4450.76|4450.16|4451.64|4451.04|4450.26|4449.66|233
1647829100000|2022-03-21 02:18:20|4450.64|4450.04|4451.01|4450.41|4451.14|4450.54|4450.64|4450.04|21
1647829110000|2022-03-21 02:18:30|4450.89|4450.29|4450.89|4450.29|4451.01|4450.41|4450.51|4449.91|47
1647829120000|2022-03-21 02:18:40|4450.64|4450.04|4451.14|4450.54|4451.14|4450.54|4450.64|4450.04|13
1647829130000|2022-03-21 02:18:50|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|3
1647829140000|2022-03-21 02:19:00|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|3
1647829150000|2022-03-21 02:19:10|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|7
1647829160000|2022-03-21 02:19:20|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|7
1647829170000|2022-03-21 02:19:30|||||||||2
1647829180000|2022-03-21 02:19:40|4451.39|4450.79|4451.26|4450.66|4451.39|4450.79|4451.26|4450.66|11
1647829190000|2022-03-21 02:19:50|4451.14|4450.54|4451.39|4450.79|4451.39|4450.79|4451.14|4450.54|4
1647829200000|2022-03-21 02:20:00|4452.01|4451.41|4452.39|4451.79|4452.39|4451.79|4451.89|4451.29|85
1647829210000|2022-03-21 02:20:10|4452.51|4451.91|4452.64|4452.04|4452.89|4452.29|4452.51|4451.91|39
1647829220000|2022-03-21 02:20:20|||||||||4
1647829230000|2022-03-21 02:20:30|4452.39|4451.79|4452.64|4452.04|4452.64|4452.04|4452.39|4451.79|19
1647829240000|2022-03-21 02:20:40|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|4452.76|4452.16|14
1647829250000|2022-03-21 02:20:50|4452.64|4452.04|4452.64|4452.04|4452.76|4452.16|4452.64|4452.04|50
1647829260000|2022-03-21 02:21:00|4452.51|4451.91|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|10
1647829270000|2022-03-21 02:21:10|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|4452.39|4451.79|7
1647829280000|2022-03-21 02:21:20|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.64|4452.04|10
1647829290000|2022-03-21 02:21:30|4452.76|4452.16|4452.51|4451.91|4452.89|4452.29|4452.51|4451.91|13
1647829300000|2022-03-21 02:21:40|4452.39|4451.79|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|7
1647829310000|2022-03-21 02:21:50|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|20
1647829320000|2022-03-21 02:22:00|4452.51|4451.91|4452.39|4451.79|4452.51|4451.91|4452.39|4451.79|6
1647829330000|2022-03-21 02:22:10|4452.26|4451.66|4452.14|4451.54|4452.26|4451.66|4452.01|4451.41|19
1647829340000|2022-03-21 02:22:20|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|43
1647829350000|2022-03-21 02:22:30|4451.64|4451.04|4452.14|4451.54|4452.14|4451.54|4451.64|4451.04|58
1647829360000|2022-03-21 02:22:40|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|12
1647829370000|2022-03-21 02:22:50|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|4452.39|4451.79|25
1647829380000|2022-03-21 02:23:00|4452.76|4452.16|4452.76|4452.16|4452.89|4452.29|4452.64|4452.04|41
1647829390000|2022-03-21 02:23:10|4452.64|4452.04|4452.76|4452.16|4452.89|4452.29|4452.64|4452.04|7
1647829400000|2022-03-21 02:23:20|4452.64|4452.04|4452.64|4452.04|4452.89|4452.29|4452.64|4452.04|9
1647829410000|2022-03-21 02:23:30|4452.51|4451.91|4452.89|4452.29|4453.14|4452.54|4452.51|4451.91|94
1647829420000|2022-03-21 02:23:40|4453.14|4452.54|4452.89|4452.29|4453.14|4452.54|4452.89|4452.29|7
1647829430000|2022-03-21 02:23:50|4452.76|4452.16|4452.76|4452.16|4452.89|4452.29|4452.64|4452.04|9
1647829440000|2022-03-21 02:24:00|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|4452.64|4452.04|6
1647829450000|2022-03-21 02:24:10|4453.14|4452.54|4453.01|4452.41|4453.14|4452.54|4453.01|4452.41|10
1647829460000|2022-03-21 02:24:20|4453.14|4452.54|4453.14|4452.54|4453.26|4452.66|4453.14|4452.54|10
1647829470000|2022-03-21 02:24:30|4453.01|4452.41|4453.64|4453.04|4453.64|4453.04|4453.01|4452.41|114
1647829480000|2022-03-21 02:24:40|4453.89|4453.29|4453.89|4453.29|4453.89|4453.29|4453.76|4453.16|41
1647829490000|2022-03-21 02:24:50|4453.76|4453.16|4453.64|4453.04|4453.89|4453.29|4453.39|4452.79|10
1647829500000|2022-03-21 02:25:00|4453.51|4452.91|4453.64|4453.04|4453.64|4453.04|4453.51|4452.91|15
1647829510000|2022-03-21 02:25:10|4453.89|4453.29|4453.64|4453.04|4453.89|4453.29|4453.64|4453.04|11
1647829520000|2022-03-21 02:25:20|4453.76|4453.16|4453.64|4453.04|4453.76|4453.16|4453.51|4452.91|7
1647829530000|2022-03-21 02:25:30|4453.76|4453.16|4453.39|4452.79|4453.76|4453.16|4453.26|4452.66|16
1647829540000|2022-03-21 02:25:40|4453.26|4452.66|4453.26|4452.66|4453.64|4453.04|4453.14|4452.54|38
1647829550000|2022-03-21 02:25:50|4453.14|4452.54|4453.39|4452.79|4453.39|4452.79|4453.14|4452.54|21
1647829560000|2022-03-21 02:26:00|4453.26|4452.66|4453.14|4452.54|4453.26|4452.66|4453.14|4452.54|2
1647829570000|2022-03-21 02:26:10|4453.26|4452.66|4453.01|4452.41|4453.26|4452.66|4453.01|4452.41|10
1647829580000|2022-03-21 02:26:20|4452.89|4452.29|4452.51|4451.91|4453.01|4452.41|4452.51|4451.91|104
1647829590000|2022-03-21 02:26:30|4452.39|4451.79|4452.89|4452.29|4452.89|4452.29|4452.39|4451.79|10
1647829600000|2022-03-21 02:26:40|4453.14|4452.54|4453.14|4452.54|4453.14|4452.54|4453.14|4452.54|5
1647829610000|2022-03-21 02:26:50|4453.01|4452.41|4452.89|4452.29|4453.14|4452.54|4452.89|4452.29|5
1647829640000|2022-03-21 02:27:20|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.64|4452.04|21
1647829650000|2022-03-21 02:27:30|4453.14|4452.54|4453.01|4452.41|4453.14|4452.54|4452.89|4452.29|17
1647829660000|2022-03-21 02:27:40|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|4452.76|4452.16|2
1647829670000|2022-03-21 02:27:50|4453.01|4452.41|4453.39|4452.79|4453.51|4452.91|4453.01|4452.41|13
1647829680000|2022-03-21 02:28:00|4453.26|4452.66|4453.26|4452.66|4453.39|4452.79|4453.14|4452.54|16
1647829690000|2022-03-21 02:28:10|4453.14|4452.54|4453.14|4452.54|4453.14|4452.54|4453.01|4452.41|3
1647829700000|2022-03-21 02:28:20|4453.39|4452.79|4453.14|4452.54|4453.39|4452.79|4453.14|4452.54|17
1647829710000|2022-03-21 02:28:30|4453.26|4452.66|4453.14|4452.54|4453.39|4452.79|4453.14|4452.54|3
1647829720000|2022-03-21 02:28:40|||||||||2
1647829730000|2022-03-21 02:28:50|4453.01|4452.41|4453.14|4452.54|4453.39|4452.79|4453.01|4452.41|12
1647829740000|2022-03-21 02:29:00|4453.26|4452.66|4452.89|4452.29|4453.39|4452.79|4452.89|4452.29|11
1647829750000|2022-03-21 02:29:10|||||||||2
1647829770000|2022-03-21 02:29:30|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|4452.64|4452.04|10
1647829780000|2022-03-21 02:29:40|4452.76|4452.16|4452.64|4452.04|4452.89|4452.29|4452.64|4452.04|30
1647829790000|2022-03-21 02:29:50|||||||||9
1647829800000|2022-03-21 02:30:00|4452.51|4451.91|4451.64|4451.04|4452.51|4451.91|4451.51|4450.91|99
1647829810000|2022-03-21 02:30:10|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|17
1647829820000|2022-03-21 02:30:20|4451.39|4450.79|4451.14|4450.54|4451.39|4450.79|4451.14|4450.54|28
1647829830000|2022-03-21 02:30:30|4451.26|4450.66|4451.64|4451.04|4451.89|4451.29|4451.26|4450.66|20
1647829840000|2022-03-21 02:30:40|4451.51|4450.91|4451.64|4451.04|4451.89|4451.29|4451.39|4450.79|21
1647829850000|2022-03-21 02:30:50|4451.51|4450.91|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|19
1647829860000|2022-03-21 02:31:00|4451.26|4450.66|4451.14|4450.54|4451.39|4450.79|4451.14|4450.54|21
1647829870000|2022-03-21 02:31:10|4451.39|4450.79|4451.64|4451.04|4451.64|4451.04|4451.26|4450.66|24
1647829880000|2022-03-21 02:31:20|4451.51|4450.91|4451.51|4450.91|4451.64|4451.04|4451.39|4450.79|8
1647829890000|2022-03-21 02:31:30|4451.64|4451.04|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|7
1647829900000|2022-03-21 02:31:40|4451.51|4450.91|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|2
1647829910000|2022-03-21 02:31:50|||||||||17
1647829920000|2022-03-21 02:32:00|4451.26|4450.66|4451.26|4450.66|4451.39|4450.79|4451.14|4450.54|12
1647829930000|2022-03-21 02:32:10|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|4451.26|4450.66|1
1647829940000|2022-03-21 02:32:20|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.26|4450.66|3
1647829950000|2022-03-21 02:32:30|4451.51|4450.91|4451.39|4450.79|4451.51|4450.91|4451.39|4450.79|9
1647829960000|2022-03-21 02:32:40|4451.51|4450.91|4451.14|4450.54|4451.64|4451.04|4451.14|4450.54|14
1647829970000|2022-03-21 02:32:50|||||||||3
1647829980000|2022-03-21 02:33:00|||||||||3
1647829990000|2022-03-21 02:33:10|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|7
1647830000000|2022-03-21 02:33:20|4451.26|4450.66|4451.14|4450.54|4451.39|4450.79|4451.14|4450.54|17
1647830010000|2022-03-21 02:33:30|4450.89|4450.29|4450.89|4450.29|4451.01|4450.41|4450.89|4450.29|14
1647830020000|2022-03-21 02:33:40|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|34
1647830030000|2022-03-21 02:33:50|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|12
1647830040000|2022-03-21 02:34:00|4450.26|4449.66|4450.26|4449.66|4450.39|4449.79|4450.26|4449.66|22
1647830050000|2022-03-21 02:34:10|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|18
1647830060000|2022-03-21 02:34:20|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|19
1647830070000|2022-03-21 02:34:30|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.51|4449.91|20
1647830080000|2022-03-21 02:34:40|4450.51|4449.91|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|23
1647830090000|2022-03-21 02:34:50|4450.51|4449.91|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|20
1647830100000|2022-03-21 02:35:00|4450.51|4449.91|4450.14|4449.54|4450.51|4449.91|4450.14|4449.54|23
1647830110000|2022-03-21 02:35:10|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|53
1647830120000|2022-03-21 02:35:20|||||||||7
1647830130000|2022-03-21 02:35:30|||||||||2
1647830140000|2022-03-21 02:35:40|4450.14|4449.54|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|21
1647830150000|2022-03-21 02:35:50|4450.01|4449.41|4450.01|4449.41|4450.14|4449.54|4449.89|4449.29|8
1647830160000|2022-03-21 02:36:00|4449.89|4449.29|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|11
1647830170000|2022-03-21 02:36:10|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|36
1647830180000|2022-03-21 02:36:20|4450.26|4449.66|4450.26|4449.66|4450.26|4449.66|4450.14|4449.54|6
1647830190000|2022-03-21 02:36:30|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|0
1647830200000|2022-03-21 02:36:40|4450.01|4449.41|4450.14|4449.54|4450.26|4449.66|4450.01|4449.41|14
1647830210000|2022-03-21 02:36:50|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|4
1647830220000|2022-03-21 02:37:00|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|3
1647830230000|2022-03-21 02:37:10|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.51|4449.91|37
1647830240000|2022-03-21 02:37:20|4450.76|4450.16|4450.39|4449.79|4450.76|4450.16|4450.26|4449.66|43
1647830250000|2022-03-21 02:37:30|||||||||1
1647830260000|2022-03-21 02:37:40|4450.64|4450.04|4450.64|4450.04|4450.76|4450.16|4450.64|4450.04|11
1647830270000|2022-03-21 02:37:50|||||||||6
1647830280000|2022-03-21 02:38:00|4450.51|4449.91|4450.39|4449.79|4450.51|4449.91|4450.26|4449.66|23
1647830290000|2022-03-21 02:38:10|||||||||4
1647830310000|2022-03-21 02:38:30|4450.51|4449.91|4450.64|4450.04|4450.89|4450.29|4450.51|4449.91|14
1647830320000|2022-03-21 02:38:40|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|19
1647830330000|2022-03-21 02:38:50|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4450.89|4450.29|11
1647830340000|2022-03-21 02:39:00|4450.89|4450.29|4450.64|4450.04|4450.89|4450.29|4450.64|4450.04|25
1647830350000|2022-03-21 02:39:10|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|4
1647830360000|2022-03-21 02:39:20|||||||||4
1647830370000|2022-03-21 02:39:30|4450.76|4450.16|4451.14|4450.54|4451.14|4450.54|4450.76|4450.16|16
1647830380000|2022-03-21 02:39:40|4451.01|4450.41|4450.64|4450.04|4451.01|4450.41|4450.64|4450.04|10
1647830390000|2022-03-21 02:39:50|4450.76|4450.16|4450.76|4450.16|4450.89|4450.29|4450.64|4450.04|8
1647830400000|2022-03-21 02:40:00|4450.64|4450.04|4450.64|4450.04|4450.76|4450.16|4450.64|4450.04|2
1647830410000|2022-03-21 02:40:10|||||||||1
1647830420000|2022-03-21 02:40:20|4450.51|4449.91|4450.39|4449.79|4450.51|4449.91|4450.39|4449.79|34
1647830430000|2022-03-21 02:40:30|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|19
1647830440000|2022-03-21 02:40:40|4450.26|4449.66|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|4
1647830450000|2022-03-21 02:40:50|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|10
1647830460000|2022-03-21 02:41:00|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|4
1647830470000|2022-03-21 02:41:10|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|4
1647830480000|2022-03-21 02:41:20|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|7
1647830490000|2022-03-21 02:41:30|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4
1647830510000|2022-03-21 02:41:50|||||||||4
1647830520000|2022-03-21 02:42:00|4450.51|4449.91|4450.39|4449.79|4450.51|4449.91|4450.39|4449.79|3
1647830530000|2022-03-21 02:42:10|4450.26|4449.66|4449.39|4448.79|4450.26|4449.66|4449.39|4448.79|88
1647830540000|2022-03-21 02:42:20|4449.51|4448.91|4449.89|4449.29|4449.89|4449.29|4449.39|4448.79|37
1647830550000|2022-03-21 02:42:30|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|12
1647830560000|2022-03-21 02:42:40|4450.26|4449.66|4450.26|4449.66|4450.39|4449.79|4450.26|4449.66|11
1647830570000|2022-03-21 02:42:50|4450.39|4449.79|4449.89|4449.29|4450.39|4449.79|4449.76|4449.16|14
1647830580000|2022-03-21 02:43:00|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|20
1647830590000|2022-03-21 02:43:10|4449.89|4449.29|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|20
1647830600000|2022-03-21 02:43:20|4450.26|4449.66|4450.14|4449.54|4450.26|4449.66|4450.14|4449.54|6
1647830610000|2022-03-21 02:43:30|4450.01|4449.41|4450.26|4449.66|4450.26|4449.66|4450.01|4449.41|7
1647830620000|2022-03-21 02:43:40|4450.14|4449.54|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|11
1647830630000|2022-03-21 02:43:50|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|1
1647830640000|2022-03-21 02:44:00|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|7
1647830650000|2022-03-21 02:44:10|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|5
1647830660000|2022-03-21 02:44:20|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|6
1647830670000|2022-03-21 02:44:30|4450.89|4450.29|4451.01|4450.41|4451.14|4450.54|4450.89|4450.29|85
1647830680000|2022-03-21 02:44:40|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|15
1647830690000|2022-03-21 02:44:50|4451.39|4450.79|4452.14|4451.54|4452.14|4451.54|4451.39|4450.79|40
1647830700000|2022-03-21 02:45:00|4452.01|4451.41|4451.39|4450.79|4452.01|4451.41|4451.39|4450.79|44
1647830710000|2022-03-21 02:45:10|4451.51|4450.91|4451.14|4450.54|4451.64|4451.04|4450.89|4450.29|19
1647830720000|2022-03-21 02:45:20|4451.26|4450.66|4451.64|4451.04|4451.64|4451.04|4451.26|4450.66|7
1647830730000|2022-03-21 02:45:30|4451.51|4450.91|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|6
1647830740000|2022-03-21 02:45:40|4451.51|4450.91|4451.39|4450.79|4451.51|4450.91|4451.39|4450.79|0
1647830750000|2022-03-21 02:45:50|||||||||13
1647830760000|2022-03-21 02:46:00|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.14|4450.54|13
1647830770000|2022-03-21 02:46:10|4451.26|4450.66|4451.14|4450.54|4451.26|4450.66|4451.14|4450.54|4
1647830800000|2022-03-21 02:46:40|4451.26|4450.66|4451.14|4450.54|4451.26|4450.66|4451.14|4450.54|5
1647830810000|2022-03-21 02:46:50|4450.89|4450.29|4451.39|4450.79|4451.39|4450.79|4450.89|4450.29|20
1647830820000|2022-03-21 02:47:00|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|6
1647830830000|2022-03-21 02:47:10|4451.39|4450.79|4451.14|4450.54|4451.39|4450.79|4451.01|4450.41|20
1647830850000|2022-03-21 02:47:30|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.26|4450.66|19
1647830860000|2022-03-21 02:47:40|4451.26|4450.66|4451.26|4450.66|4451.26|4450.66|4451.14|4450.54|6
1647830870000|2022-03-21 02:47:50|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|4451.26|4450.66|3
1647830880000|2022-03-21 02:48:00|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|9
1647830890000|2022-03-21 02:48:10|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|1
1647830900000|2022-03-21 02:48:20|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|4
1647830910000|2022-03-21 02:48:30|4451.01|4450.41|4450.39|4449.79|4451.14|4450.54|4450.39|4449.79|53
1647830920000|2022-03-21 02:48:40|4450.51|4449.91|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|10
1647830930000|2022-03-21 02:48:50|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.51|4449.91|4
1647830950000|2022-03-21 02:49:10|4450.51|4449.91|4450.51|4449.91|4450.51|4449.91|4450.51|4449.91|1
1647830960000|2022-03-21 02:49:20|4450.64|4450.04|4450.14|4449.54|4450.64|4450.04|4450.14|4449.54|37
1647830970000|2022-03-21 02:49:30|4450.01|4449.41|4449.14|4448.54|4450.01|4449.41|4449.14|4448.54|65
1647830980000|2022-03-21 02:49:40|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|59
1647830990000|2022-03-21 02:49:50|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|9
1647831000000|2022-03-21 02:50:00|4449.51|4448.91|4449.26|4448.66|4449.51|4448.91|4449.14|4448.54|54
1647831010000|2022-03-21 02:50:10|4449.39|4448.79|4449.14|4448.54|4449.39|4448.79|4449.14|4448.54|6
1647831020000|2022-03-21 02:50:20|4449.01|4448.41|4448.89|4448.29|4449.01|4448.41|4448.89|4448.29|16
1647831030000|2022-03-21 02:50:30|4449.14|4448.54|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|11
1647831040000|2022-03-21 02:50:40|4449.14|4448.54|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|11
1647831050000|2022-03-21 02:50:50|4449.26|4448.66|4449.51|4448.91|4449.64|4449.04|4448.89|4448.29|11
1647831060000|2022-03-21 02:51:00|4449.39|4448.79|4449.39|4448.79|4449.64|4449.04|4449.39|4448.79|5
1647831070000|2022-03-21 02:51:10|4449.26|4448.66|4449.26|4448.66|4449.26|4448.66|4449.14|4448.54|16
1647831080000|2022-03-21 02:51:20|4449.39|4448.79|4449.39|4448.79|4449.64|4449.04|4449.39|4448.79|13
1647831090000|2022-03-21 02:51:30|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|2
1647831110000|2022-03-21 02:51:50|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4
1647831120000|2022-03-21 02:52:00|||||||||11
1647831130000|2022-03-21 02:52:10|4449.01|4448.41|4448.89|4448.29|4449.01|4448.41|4448.89|4448.29|3
1647831140000|2022-03-21 02:52:20|||||||||3
1647831150000|2022-03-21 02:52:30|||||||||15
1647831160000|2022-03-21 02:52:40|||||||||1
1647831170000|2022-03-21 02:52:50|4449.39|4448.79|4449.14|4448.54|4449.39|4448.79|4449.14|4448.54|36
1647831180000|2022-03-21 02:53:00|4449.01|4448.41|4448.89|4448.29|4449.14|4448.54|4448.89|4448.29|3
1647831200000|2022-03-21 02:53:20|||||||||8
1647831210000|2022-03-21 02:53:30|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|15
1647831220000|2022-03-21 02:53:40|||||||||1
1647831230000|2022-03-21 02:53:50|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|6
1647831240000|2022-03-21 02:54:00|4448.64|4448.04|4448.89|4448.29|4449.14|4448.54|4448.64|4448.04|32
1647831250000|2022-03-21 02:54:10|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|1
1647831260000|2022-03-21 02:54:20|4449.26|4448.66|4449.39|4448.79|4449.64|4449.04|4449.26|4448.66|13
1647831270000|2022-03-21 02:54:30|4449.26|4448.66|4449.26|4448.66|4449.39|4448.79|4449.26|4448.66|10
1647831280000|2022-03-21 02:54:40|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|2
1647831290000|2022-03-21 02:54:50|4449.14|4448.54|4449.14|4448.54|4449.26|4448.66|4449.14|4448.54|6
1647831300000|2022-03-21 02:55:00|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|11
1647831310000|2022-03-21 02:55:10|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.51|4448.91|3
1647831320000|2022-03-21 02:55:20|4449.39|4448.79|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|27
1647831330000|2022-03-21 02:55:30|4449.51|4448.91|4449.26|4448.66|4449.51|4448.91|4449.26|4448.66|10
1647831340000|2022-03-21 02:55:40|4449.39|4448.79|4449.89|4449.29|4449.89|4449.29|4449.26|4448.66|94
1647831350000|2022-03-21 02:55:50|||||||||1
1647831360000|2022-03-21 02:56:00|4450.14|4449.54|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|43
1647831370000|2022-03-21 02:56:10|4450.64|4450.04|4450.14|4449.54|4450.64|4450.04|4450.14|4449.54|18
1647831380000|2022-03-21 02:56:20|4450.01|4449.41|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|10
1647831390000|2022-03-21 02:56:30|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|15
1647831410000|2022-03-21 02:56:50|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|16
1647831420000|2022-03-21 02:57:00|||||||||1
1647831430000|2022-03-21 02:57:10|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|7
1647831440000|2022-03-21 02:57:20|4450.39|4449.79|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|21
1647831450000|2022-03-21 02:57:30|4450.14|4449.54|4450.26|4449.66|4450.26|4449.66|4450.01|4449.41|30
1647831460000|2022-03-21 02:57:40|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|14
1647831470000|2022-03-21 02:57:50|||||||||2
1647831480000|2022-03-21 02:58:00|||||||||3
1647831490000|2022-03-21 02:58:10|4450.64|4450.04|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|9
1647831500000|2022-03-21 02:58:20|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.51|4449.91|6
1647831510000|2022-03-21 02:58:30|4450.51|4449.91|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|7
1647831520000|2022-03-21 02:58:40|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.51|4449.91|0
1647831540000|2022-03-21 02:59:00|4450.51|4449.91|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|8
1647831560000|2022-03-21 02:59:20|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|7
1647831570000|2022-03-21 02:59:30|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|5
1647831580000|2022-03-21 02:59:40|4450.51|4449.91|4450.14|4449.54|4450.51|4449.91|4450.14|4449.54|13
1647831590000|2022-03-21 02:59:50|4449.89|4449.29|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|12
1647831600000|2022-03-21 03:00:00|4450.39|4449.79|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|21
1647831610000|2022-03-21 03:00:10|||||||||7
1647831620000|2022-03-21 03:00:20|4450.39|4449.79|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|5
1647831630000|2022-03-21 03:00:30|4450.01|4449.41|4450.14|4449.54|4450.26|4449.66|4450.01|4449.41|7
1647831650000|2022-03-21 03:00:50|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|12
1647831660000|2022-03-21 03:01:00|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|6
1647831670000|2022-03-21 03:01:10|4450.26|4449.66|4450.14|4449.54|4450.26|4449.66|4450.14|4449.54|12
1647831690000|2022-03-21 03:01:30|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|5
1647831700000|2022-03-21 03:01:40|4450.39|4449.79|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|27
1647831720000|2022-03-21 03:02:00|4450.26|4449.66|4450.14|4449.54|4450.26|4449.66|4450.14|4449.54|5
1647831730000|2022-03-21 03:02:10|4450.01|4449.41|4449.89|4449.29|4450.01|4449.41|4449.89|4449.29|5
1647831740000|2022-03-21 03:02:20|4449.39|4448.79|4449.51|4448.91|4449.64|4449.04|4449.39|4448.79|33
1647831750000|2022-03-21 03:02:30|4449.39|4448.79|4449.51|4448.91|4449.64|4449.04|4449.39|4448.79|9
1647831760000|2022-03-21 03:02:40|4449.39|4448.79|4449.51|4448.91|4449.51|4448.91|4449.39|4448.79|10
1647831770000|2022-03-21 03:02:50|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|5
1647831780000|2022-03-21 03:03:00|4449.26|4448.66|4449.51|4448.91|4449.64|4449.04|4449.26|4448.66|20
1647831790000|2022-03-21 03:03:10|4449.64|4449.04|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|8
1647831820000|2022-03-21 03:03:40|||||||||7
1647831830000|2022-03-21 03:03:50|||||||||3
1647831840000|2022-03-21 03:04:00|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|19
1647831850000|2022-03-21 03:04:10|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.51|4448.91|15
1647831860000|2022-03-21 03:04:20|4449.76|4449.16|4449.64|4449.04|4449.76|4449.16|4449.64|4449.04|1
1647831870000|2022-03-21 03:04:30|||||||||1
1647831880000|2022-03-21 03:04:40|4449.76|4449.16|4449.76|4449.16|4449.76|4449.16|4449.76|4449.16|9
1647831890000|2022-03-21 03:04:50|4449.89|4449.29|4449.89|4449.29|4450.01|4449.41|4449.89|4449.29|8
1647831900000|2022-03-21 03:05:00|4450.01|4449.41|4450.01|4449.41|4450.14|4449.54|4449.89|4449.29|21
1647831910000|2022-03-21 03:05:10|4450.14|4449.54|4450.39|4449.79|4450.39|4449.79|4450.01|4449.41|19
1647831920000|2022-03-21 03:05:20|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|4
1647831930000|2022-03-21 03:05:30|4450.51|4449.91|4450.39|4449.79|4450.51|4449.91|4450.39|4449.79|10
1647831940000|2022-03-21 03:05:40|||||||||2
1647831960000|2022-03-21 03:06:00|4450.26|4449.66|4450.14|4449.54|4450.26|4449.66|4450.14|4449.54|9
1647831970000|2022-03-21 03:06:10|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|2
1647831980000|2022-03-21 03:06:20|4450.26|4449.66|4450.14|4449.54|4450.26|4449.66|4450.14|4449.54|10
1647832010000|2022-03-21 03:06:50|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4
1647832020000|2022-03-21 03:07:00|4450.14|4449.54|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|13
1647832030000|2022-03-21 03:07:10|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|8
1647832040000|2022-03-21 03:07:20|4449.76|4449.16|4450.01|4449.41|4450.14|4449.54|4449.64|4449.04|6
1647832050000|2022-03-21 03:07:30|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|6
1647832060000|2022-03-21 03:07:40|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|6
1647832070000|2022-03-21 03:07:50|||||||||1
1647832080000|2022-03-21 03:08:00|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|6
1647832090000|2022-03-21 03:08:10|||||||||3
1647832100000|2022-03-21 03:08:20|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4
1647832110000|2022-03-21 03:08:30|4450.14|4449.54|4450.26|4449.66|4450.39|4449.79|4450.14|4449.54|4
1647832120000|2022-03-21 03:08:40|4450.14|4449.54|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|0
1647832130000|2022-03-21 03:08:50|4450.51|4449.91|4450.39|4449.79|4450.51|4449.91|4450.26|4449.66|4
1647832140000|2022-03-21 03:09:00|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|2
1647832150000|2022-03-21 03:09:10|4450.51|4449.91|4450.51|4449.91|4450.64|4450.04|4450.39|4449.79|11
1647832160000|2022-03-21 03:09:20|4450.39|4449.79|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|1
1647832170000|2022-03-21 03:09:30|||||||||19
1647832180000|2022-03-21 03:09:40|||||||||2
1647832190000|2022-03-21 03:09:50|||||||||1
1647832200000|2022-03-21 03:10:00|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.76|4450.16|5
1647832210000|2022-03-21 03:10:10|||||||||8
1647832220000|2022-03-21 03:10:20|4451.01|4450.41|4450.89|4450.29|4451.14|4450.54|4450.76|4450.16|25
1647832230000|2022-03-21 03:10:30|4450.76|4450.16|4450.51|4449.91|4450.76|4450.16|4450.51|4449.91|14
1647832240000|2022-03-21 03:10:40|4450.64|4450.04|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|2
1647832250000|2022-03-21 03:10:50|4450.26|4449.66|4450.14|4449.54|4450.26|4449.66|4450.14|4449.54|7
1647832260000|2022-03-21 03:11:00|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|7
1647832270000|2022-03-21 03:11:10|4450.39|4449.79|4450.26|4449.66|4450.39|4449.79|4450.26|4449.66|6
1647832280000|2022-03-21 03:11:20|4450.14|4449.54|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|3
1647832290000|2022-03-21 03:11:30|4450.51|4449.91|4450.51|4449.91|4450.64|4450.04|4450.39|4449.79|5
1647832300000|2022-03-21 03:11:40|4450.39|4449.79|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|4
1647832310000|2022-03-21 03:11:50|||||||||6
1647832320000|2022-03-21 03:12:00|4450.39|4449.79|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|25
1647832350000|2022-03-21 03:12:30|||||||||3
1647832360000|2022-03-21 03:12:40|4450.39|4449.79|4450.26|4449.66|4450.39|4449.79|4450.26|4449.66|18
1647832370000|2022-03-21 03:12:50|4450.14|4449.54|4450.26|4449.66|4450.39|4449.79|4450.14|4449.54|3
1647832380000|2022-03-21 03:13:00|4450.39|4449.79|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|5
1647832390000|2022-03-21 03:13:10|||||||||8
1647832400000|2022-03-21 03:13:20|||||||||1
1647832420000|2022-03-21 03:13:40|4450.39|4449.79|4450.64|4450.04|4450.64|4450.04|4450.26|4449.66|15
1647832430000|2022-03-21 03:13:50|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|2
1647832440000|2022-03-21 03:14:00|4450.51|4449.91|4450.76|4450.16|4450.76|4450.16|4450.51|4449.91|33
1647832450000|2022-03-21 03:14:10|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.76|4450.16|6
1647832460000|2022-03-21 03:14:20|4451.01|4450.41|4451.89|4451.29|4451.89|4451.29|4451.01|4450.41|52
1647832470000|2022-03-21 03:14:30|4451.64|4451.04|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|17
1647832480000|2022-03-21 03:14:40|4451.26|4450.66|4451.64|4451.04|4451.64|4451.04|4451.14|4450.54|4
1647832490000|2022-03-21 03:14:50|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|8
1647832500000|2022-03-21 03:15:00|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|10
1647832510000|2022-03-21 03:15:10|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|7
1647832520000|2022-03-21 03:15:20|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|5
1647832530000|2022-03-21 03:15:30|4451.51|4450.91|4451.39|4450.79|4451.51|4450.91|4451.39|4450.79|1
1647832540000|2022-03-21 03:15:40|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|5
1647832550000|2022-03-21 03:15:50|4451.39|4450.79|4451.51|4450.91|4451.76|4451.16|4451.39|4450.79|36
1647832560000|2022-03-21 03:16:00|4451.39|4450.79|4451.26|4450.66|4451.39|4450.79|4451.26|4450.66|17
1647832570000|2022-03-21 03:16:10|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|2
1647832580000|2022-03-21 03:16:20|4451.14|4450.54|4451.01|4450.41|4451.14|4450.54|4451.01|4450.41|7
1647832590000|2022-03-21 03:16:30|4450.89|4450.29|4451.01|4450.41|4451.14|4450.54|4450.89|4450.29|3
1647832600000|2022-03-21 03:16:40|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|1
1647832620000|2022-03-21 03:17:00|4451.26|4450.66|4451.14|4450.54|4451.26|4450.66|4451.14|4450.54|5
1647832630000|2022-03-21 03:17:10|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.26|4450.66|6
1647832650000|2022-03-21 03:17:30|4451.26|4450.66|4451.51|4450.91|4451.51|4450.91|4451.26|4450.66|18
1647832660000|2022-03-21 03:17:40|4451.39|4450.79|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|3
1647832670000|2022-03-21 03:17:50|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|8
1647832680000|2022-03-21 03:18:00|4452.14|4451.54|4451.89|4451.29|4452.14|4451.54|4451.76|4451.16|34
1647832690000|2022-03-21 03:18:10|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|12
1647832700000|2022-03-21 03:18:20|4451.76|4451.16|4451.76|4451.16|4451.89|4451.29|4451.76|4451.16|4
1647832710000|2022-03-21 03:18:30|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|3
1647832720000|2022-03-21 03:18:40|4452.01|4451.41|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|1
1647832730000|2022-03-21 03:18:50|4451.76|4451.16|4451.76|4451.16|4451.89|4451.29|4451.76|4451.16|5
1647832740000|2022-03-21 03:19:00|4451.64|4451.04|4451.51|4450.91|4451.76|4451.16|4451.51|4450.91|1
1647832750000|2022-03-21 03:19:10|4451.64|4451.04|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|5
1647832770000|2022-03-21 03:19:30|4451.26|4450.66|4451.14|4450.54|4451.39|4450.79|4451.14|4450.54|9
1647832780000|2022-03-21 03:19:40|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|3
1647832790000|2022-03-21 03:19:50|||||||||1
1647832800000|2022-03-21 03:20:00|4450.64|4450.04|4450.14|4449.54|4450.64|4450.04|4450.14|4449.54|40
1647832810000|2022-03-21 03:20:10|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|20
1647832820000|2022-03-21 03:20:20|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|30
1647832830000|2022-03-21 03:20:30|4450.26|4449.66|4450.26|4449.66|4450.26|4449.66|4450.26|4449.66|6
1647832850000|2022-03-21 03:20:50|4450.39|4449.79|4450.26|4449.66|4450.39|4449.79|4450.26|4449.66|0
1647832860000|2022-03-21 03:21:00|4450.39|4449.79|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|2
1647832870000|2022-03-21 03:21:10|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|34
1647832880000|2022-03-21 03:21:20|||||||||1
1647832900000|2022-03-21 03:21:40|4450.14|4449.54|4449.76|4449.16|4450.14|4449.54|4449.76|4449.16|13
1647832910000|2022-03-21 03:21:50|4449.89|4449.29|4450.39|4449.79|4450.39|4449.79|4449.76|4449.16|34
1647832920000|2022-03-21 03:22:00|4450.51|4449.91|4450.39|4449.79|4450.51|4449.91|4450.39|4449.79|9
1647832930000|2022-03-21 03:22:10|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.51|4449.91|2
1647832940000|2022-03-21 03:22:20|4450.89|4450.29|4450.64|4450.04|4450.89|4450.29|4450.51|4449.91|13
1647832950000|2022-03-21 03:22:30|4450.76|4450.16|4450.64|4450.04|4450.76|4450.16|4450.64|4450.04|13
1647832960000|2022-03-21 03:22:40|4450.76|4450.16|4450.76|4450.16|4450.76|4450.16|4450.76|4450.16|1
1647832970000|2022-03-21 03:22:50|4450.89|4450.29|4450.64|4450.04|4450.89|4450.29|4450.64|4450.04|7
1647832980000|2022-03-21 03:23:00|4450.76|4450.16|4451.14|4450.54|4451.26|4450.66|4450.64|4450.04|22
1647833000000|2022-03-21 03:23:20|||||||||3
1647833010000|2022-03-21 03:23:30|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|5
1647833020000|2022-03-21 03:23:40|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|7
1647833030000|2022-03-21 03:23:50|4451.26|4450.66|4451.14|4450.54|4451.39|4450.79|4451.14|4450.54|9
1647833040000|2022-03-21 03:24:00|4451.26|4450.66|4450.89|4450.29|4451.26|4450.66|4450.89|4450.29|26
1647833050000|2022-03-21 03:24:10|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4450.89|4450.29|1
1647833070000|2022-03-21 03:24:30|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|3
1647833080000|2022-03-21 03:24:40|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|6
1647833090000|2022-03-21 03:24:50|4451.26|4450.66|4451.14|4450.54|4451.26|4450.66|4451.14|4450.54|1
1647833110000|2022-03-21 03:25:10|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|8
1647833120000|2022-03-21 03:25:20|||||||||2
1647833130000|2022-03-21 03:25:30|4450.64|4450.04|4450.51|4449.91|4450.64|4450.04|4450.51|4449.91|13
1647833140000|2022-03-21 03:25:40|4450.39|4449.79|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|3
1647833150000|2022-03-21 03:25:50|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|17
1647833160000|2022-03-21 03:26:00|4450.76|4450.16|4450.64|4450.04|4450.76|4450.16|4450.64|4450.04|6
1647833170000|2022-03-21 03:26:10|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|19
1647833190000|2022-03-21 03:26:30|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|16
1647833200000|2022-03-21 03:26:40|4450.64|4450.04|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|2
1647833210000|2022-03-21 03:26:50|4450.26|4449.66|4450.14|4449.54|4450.26|4449.66|4450.14|4449.54|0
1647833220000|2022-03-21 03:27:00|4450.26|4449.66|4450.14|4449.54|4450.26|4449.66|4450.14|4449.54|16
1647833250000|2022-03-21 03:27:30|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|5
1647833260000|2022-03-21 03:27:40|4450.14|4449.54|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|4
1647833270000|2022-03-21 03:27:50|4450.14|4449.54|4450.26|4449.66|4450.26|4449.66|4450.14|4449.54|1
1647833280000|2022-03-21 03:28:00|4450.14|4449.54|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|5
1647833310000|2022-03-21 03:28:30|4450.01|4449.41|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|6
1647833330000|2022-03-21 03:28:50|4450.01|4449.41|4449.89|4449.29|4450.01|4449.41|4449.89|4449.29|1
1647833340000|2022-03-21 03:29:00|4450.01|4449.41|4450.01|4449.41|4450.01|4449.41|4449.89|4449.29|1
1647833350000|2022-03-21 03:29:10|4450.14|4449.54|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|7
1647833360000|2022-03-21 03:29:20|4449.64|4449.04|4449.76|4449.16|4449.76|4449.16|4449.64|4449.04|7
1647833370000|2022-03-21 03:29:30|4449.89|4449.29|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|2
1647833380000|2022-03-21 03:29:40|||||||||1
1647833390000|2022-03-21 03:29:50|4449.89|4449.29|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|16
1647833400000|2022-03-21 03:30:00|4449.76|4449.16|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|12
1647833410000|2022-03-21 03:30:10|4449.76|4449.16|4449.64|4449.04|4449.76|4449.16|4449.64|4449.04|18
1647833420000|2022-03-21 03:30:20|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|2
1647833440000|2022-03-21 03:30:40|4449.76|4449.16|4449.64|4449.04|4449.76|4449.16|4449.64|4449.04|3
1647833450000|2022-03-21 03:30:50|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|5
1647833460000|2022-03-21 03:31:00|4450.01|4449.41|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|8
1647833480000|2022-03-21 03:31:20|||||||||9
1647833490000|2022-03-21 03:31:30|||||||||2
1647833500000|2022-03-21 03:31:40|4449.76|4449.16|4449.76|4449.16|4449.76|4449.16|4449.64|4449.04|6
1647833510000|2022-03-21 03:31:50|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|0
1647833520000|2022-03-21 03:32:00|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|5
1647833530000|2022-03-21 03:32:10|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|3
1647833540000|2022-03-21 03:32:20|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|3
1647833550000|2022-03-21 03:32:30|||||||||1
1647833560000|2022-03-21 03:32:40|4449.76|4449.16|4449.76|4449.16|4449.89|4449.29|4449.76|4449.16|7
1647833570000|2022-03-21 03:32:50|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|1
1647833600000|2022-03-21 03:33:20|||||||||18
1647833620000|2022-03-21 03:33:40|4449.76|4449.16|4449.39|4448.79|4449.76|4449.16|4449.39|4448.79|54
1647833630000|2022-03-21 03:33:50|4449.14|4448.54|4449.14|4448.54|4449.39|4448.79|4449.14|4448.54|32
1647833640000|2022-03-21 03:34:00|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|15
1647833650000|2022-03-21 03:34:10|4449.51|4448.91|4449.51|4448.91|4449.64|4449.04|4449.51|4448.91|6
1647833660000|2022-03-21 03:34:20|4449.64|4449.04|4449.76|4449.16|4449.76|4449.16|4449.51|4448.91|4
1647833670000|2022-03-21 03:34:30|4449.64|4449.04|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|3
1647833680000|2022-03-21 03:34:40|||||||||6
1647833690000|2022-03-21 03:34:50|||||||||7
1647833700000|2022-03-21 03:35:00|4449.51|4448.91|4449.14|4448.54|4449.51|4448.91|4449.14|4448.54|10
1647833710000|2022-03-21 03:35:10|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|71
1647833720000|2022-03-21 03:35:20|4449.76|4449.16|4450.26|4449.66|4450.26|4449.66|4449.76|4449.16|46
1647833730000|2022-03-21 03:35:30|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|7
1647833740000|2022-03-21 03:35:40|4450.01|4449.41|4450.01|4449.41|4450.01|4449.41|4450.01|4449.41|5
1647833750000|2022-03-21 03:35:50|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|17
1647833760000|2022-03-21 03:36:00|4450.26|4449.66|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|23
1647833770000|2022-03-21 03:36:10|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|10
1647833780000|2022-03-21 03:36:20|4449.89|4449.29|4449.76|4449.16|4449.89|4449.29|4449.76|4449.16|49
1647833790000|2022-03-21 03:36:30|4449.89|4449.29|4450.01|4449.41|4450.14|4449.54|4449.89|4449.29|101
1647833800000|2022-03-21 03:36:40|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|0
1647833810000|2022-03-21 03:36:50|||||||||2
1647833820000|2022-03-21 03:37:00|||||||||13
1647833840000|2022-03-21 03:37:20|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|31
1647833850000|2022-03-21 03:37:30|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4
1647833860000|2022-03-21 03:37:40|4450.39|4449.79|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|14
1647833870000|2022-03-21 03:37:50|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|4
1647833880000|2022-03-21 03:38:00|||||||||1
1647833890000|2022-03-21 03:38:10|||||||||2
1647833900000|2022-03-21 03:38:20|4450.14|4449.54|4450.89|4450.29|4450.89|4450.29|4450.14|4449.54|39
1647833910000|2022-03-21 03:38:30|4450.76|4450.16|4450.64|4450.04|4450.76|4450.16|4450.64|4450.04|5
1647833920000|2022-03-21 03:38:40|4450.89|4450.29|4450.64|4450.04|4450.89|4450.29|4450.64|4450.04|3
1647833940000|2022-03-21 03:39:00|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.76|4450.16|6
1647833950000|2022-03-21 03:39:10|||||||||8
1647833960000|2022-03-21 03:39:20|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|8
1647833980000|2022-03-21 03:39:40|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|26
1647833990000|2022-03-21 03:39:50|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4
1647834000000|2022-03-21 03:40:00|4451.39|4450.79|4451.39|4450.79|4451.64|4451.04|4451.14|4450.54|63
1647834010000|2022-03-21 03:40:10|4451.26|4450.66|4451.51|4450.91|4451.51|4450.91|4451.14|4450.54|15
1647834020000|2022-03-21 03:40:20|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|9
1647834030000|2022-03-21 03:40:30|4451.51|4450.91|4451.14|4450.54|4451.64|4451.04|4451.14|4450.54|34
1647834040000|2022-03-21 03:40:40|||||||||7
1647834050000|2022-03-21 03:40:50|||||||||2
1647834060000|2022-03-21 03:41:00|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.26|4450.66|3
1647834070000|2022-03-21 03:41:10|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|5
1647834080000|2022-03-21 03:41:20|4451.76|4451.16|4452.14|4451.54|4452.39|4451.79|4451.76|4451.16|41
1647834090000|2022-03-21 03:41:30|4452.01|4451.41|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|19
1647834100000|2022-03-21 03:41:40|4451.64|4451.04|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|8
1647834110000|2022-03-21 03:41:50|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|21
1647834120000|2022-03-21 03:42:00|4451.76|4451.16|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|17
1647834130000|2022-03-21 03:42:10|||||||||5
1647834140000|2022-03-21 03:42:20|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|8
1647834170000|2022-03-21 03:42:50|||||||||18
1647834180000|2022-03-21 03:43:00|||||||||2
1647834190000|2022-03-21 03:43:10|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|31
1647834200000|2022-03-21 03:43:20|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|2
1647834210000|2022-03-21 03:43:30|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|1
1647834220000|2022-03-21 03:43:40|||||||||7
1647834230000|2022-03-21 03:43:50|4452.01|4451.41|4452.01|4451.41|4452.01|4451.41|4452.01|4451.41|0
1647834240000|2022-03-21 03:44:00|4451.89|4451.29|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|3
1647834250000|2022-03-21 03:44:10|4452.14|4451.54|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|13
1647834260000|2022-03-21 03:44:20|||||||||8
1647834270000|2022-03-21 03:44:30|4451.76|4451.16|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|12
1647834280000|2022-03-21 03:44:40|4451.76|4451.16|4451.76|4451.16|4451.89|4451.29|4451.76|4451.16|6
1647834290000|2022-03-21 03:44:50|4451.64|4451.04|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|7
1647834300000|2022-03-21 03:45:00|4451.64|4451.04|4451.64|4451.04|4451.76|4451.16|4451.51|4450.91|18
1647834320000|2022-03-21 03:45:20|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|13
1647834330000|2022-03-21 03:45:30|4451.76|4451.16|4451.64|4451.04|4451.76|4451.16|4451.64|4451.04|4
1647834350000|2022-03-21 03:45:50|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|27
1647834360000|2022-03-21 03:46:00|4451.76|4451.16|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|6
1647834380000|2022-03-21 03:46:20|||||||||4
1647834400000|2022-03-21 03:46:40|||||||||3
1647834410000|2022-03-21 03:46:50|4451.39|4450.79|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|21
1647834420000|2022-03-21 03:47:00|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|10
1647834460000|2022-03-21 03:47:40|4451.76|4451.16|4451.64|4451.04|4451.76|4451.16|4451.64|4451.04|7
1647834470000|2022-03-21 03:47:50|4451.51|4450.91|4451.39|4450.79|4451.51|4450.91|4451.39|4450.79|4
1647834480000|2022-03-21 03:48:00|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|10
1647834490000|2022-03-21 03:48:10|4451.89|4451.29|4451.76|4451.16|4451.89|4451.29|4451.76|4451.16|6
1647834500000|2022-03-21 03:48:20|4451.64|4451.04|4452.14|4451.54|4452.14|4451.54|4451.64|4451.04|12
1647834510000|2022-03-21 03:48:30|||||||||23
1647834520000|2022-03-21 03:48:40|4452.39|4451.79|4452.89|4452.29|4453.01|4452.41|4452.39|4451.79|107
1647834530000|2022-03-21 03:48:50|4452.64|4452.04|4451.89|4451.29|4452.64|4452.04|4451.89|4451.29|44
1647834540000|2022-03-21 03:49:00|4452.01|4451.41|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|8
1647834550000|2022-03-21 03:49:10|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|7
1647834560000|2022-03-21 03:49:20|4451.39|4450.79|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|12
1647834570000|2022-03-21 03:49:30|||||||||1
1647834590000|2022-03-21 03:49:50|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|10
1647834600000|2022-03-21 03:50:00|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|4
1647834610000|2022-03-21 03:50:10|4451.76|4451.16|4451.64|4451.04|4451.76|4451.16|4451.64|4451.04|3
1647834630000|2022-03-21 03:50:30|4451.39|4450.79|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|22
1647834650000|2022-03-21 03:50:50|4451.76|4451.16|4451.64|4451.04|4451.76|4451.16|4451.64|4451.04|11
1647834660000|2022-03-21 03:51:00|4451.51|4450.91|4451.39|4450.79|4451.51|4450.91|4451.39|4450.79|14
1647834670000|2022-03-21 03:51:10|4451.51|4450.91|4451.39|4450.79|4451.51|4450.91|4451.39|4450.79|1
1647834680000|2022-03-21 03:51:20|||||||||2
1647834690000|2022-03-21 03:51:30|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|8
1647834700000|2022-03-21 03:51:40|||||||||1
1647834710000|2022-03-21 03:51:50|||||||||8
1647834730000|2022-03-21 03:52:10|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|20
1647834780000|2022-03-21 03:53:00|4451.51|4450.91|4451.89|4451.29|4451.89|4451.29|4451.51|4450.91|21
1647834790000|2022-03-21 03:53:10|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|4
1647834810000|2022-03-21 03:53:30|4451.89|4451.29|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|11
1647834830000|2022-03-21 03:53:50|4451.89|4451.29|4452.01|4451.41|4452.14|4451.54|4451.89|4451.29|9
1647834840000|2022-03-21 03:54:00|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|0
1647834850000|2022-03-21 03:54:10|4452.26|4451.66|4452.14|4451.54|4452.39|4451.79|4452.14|4451.54|4
1647834860000|2022-03-21 03:54:20|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|10
1647834870000|2022-03-21 03:54:30|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|2
1647834900000|2022-03-21 03:55:00|||||||||1
1647834910000|2022-03-21 03:55:10|||||||||3
1647834930000|2022-03-21 03:55:30|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|8
1647834940000|2022-03-21 03:55:40|||||||||1
1647834960000|2022-03-21 03:56:00|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|8
1647834980000|2022-03-21 03:56:20|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|7
1647835000000|2022-03-21 03:56:40|||||||||5
1647835010000|2022-03-21 03:56:50|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|7
1647835020000|2022-03-21 03:57:00|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|8
1647835030000|2022-03-21 03:57:10|||||||||1
1647835050000|2022-03-21 03:57:30|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|12
1647835090000|2022-03-21 03:58:10|||||||||4
1647835100000|2022-03-21 03:58:20|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|24
1647835110000|2022-03-21 03:58:30|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|33
1647835120000|2022-03-21 03:58:40|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|15
1647835130000|2022-03-21 03:58:50|||||||||2
1647835140000|2022-03-21 03:59:00|||||||||6
1647835150000|2022-03-21 03:59:10|4451.76|4451.16|4451.64|4451.04|4451.76|4451.16|4451.64|4451.04|9
1647835170000|2022-03-21 03:59:30|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|5
1647835180000|2022-03-21 03:59:40|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|1
1647835190000|2022-03-21 03:59:50|||||||||7
1647835200000|2022-03-21 04:00:00|4452.14|4451.54|4452.01|4451.41|4452.14|4451.54|4452.01|4451.41|6
1647835210000|2022-03-21 04:00:10|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|0
1647835230000|2022-03-21 04:00:30|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4452.01|4451.41|4
1647835240000|2022-03-21 04:00:40|4452.01|4451.41|4452.01|4451.41|4452.26|4451.66|4452.01|4451.41|14
1647835250000|2022-03-21 04:00:50|4452.14|4451.54|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|7
1647835260000|2022-03-21 04:01:00|4452.14|4451.54|4452.14|4451.54|4452.26|4451.66|4452.14|4451.54|18
1647835270000|2022-03-21 04:01:10|4452.39|4451.79|4452.14|4451.54|4452.39|4451.79|4452.01|4451.41|21
1647835280000|2022-03-21 04:01:20|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4452.01|4451.41|6
1647835300000|2022-03-21 04:01:40|||||||||1
1647835310000|2022-03-21 04:01:50|||||||||2
1647835320000|2022-03-21 04:02:00|||||||||5
1647835330000|2022-03-21 04:02:10|||||||||1
1647835340000|2022-03-21 04:02:20|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4
1647835350000|2022-03-21 04:02:30|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.51|4451.91|15
1647835360000|2022-03-21 04:02:40|4452.39|4451.79|4452.64|4452.04|4452.64|4452.04|4452.39|4451.79|12
1647835370000|2022-03-21 04:02:50|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|7
1647835390000|2022-03-21 04:03:10|4452.51|4451.91|4452.39|4451.79|4452.51|4451.91|4452.39|4451.79|20
1647835400000|2022-03-21 04:03:20|||||||||1
1647835410000|2022-03-21 04:03:30|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.51|4451.91|3
1647835420000|2022-03-21 04:03:40|||||||||1
1647835430000|2022-03-21 04:03:50|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4
1647835440000|2022-03-21 04:04:00|4452.26|4451.66|4452.26|4451.66|4452.26|4451.66|4452.14|4451.54|9
1647835450000|2022-03-21 04:04:10|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|0
1647835460000|2022-03-21 04:04:20|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|12
1647835470000|2022-03-21 04:04:30|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|37
1647835480000|2022-03-21 04:04:40|4451.89|4451.29|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|10
1647835500000|2022-03-21 04:05:00|||||||||2
1647835520000|2022-03-21 04:05:20|||||||||28
1647835530000|2022-03-21 04:05:30|||||||||10
1647835570000|2022-03-21 04:06:10|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|17
1647835600000|2022-03-21 04:06:40|||||||||36
1647835620000|2022-03-21 04:07:00|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|43
1647835640000|2022-03-21 04:07:20|||||||||2
1647835650000|2022-03-21 04:07:30|||||||||1
1647835660000|2022-03-21 04:07:40|||||||||58
1647835690000|2022-03-21 04:08:10|||||||||18
1647835700000|2022-03-21 04:08:20|||||||||11
1647835720000|2022-03-21 04:08:40|||||||||16
1647835740000|2022-03-21 04:09:00|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|37
1647835750000|2022-03-21 04:09:10|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|3
1647835760000|2022-03-21 04:09:20|4450.76|4450.16|4449.89|4449.29|4450.76|4450.16|4449.89|4449.29|326
1647835770000|2022-03-21 04:09:30|4450.39|4449.79|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|41
1647835780000|2022-03-21 04:09:40|||||||||2
1647835790000|2022-03-21 04:09:50|||||||||2
1647835800000|2022-03-21 04:10:00|4449.89|4449.29|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|81
1647835810000|2022-03-21 04:10:10|4450.39|4449.79|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|30
1647835830000|2022-03-21 04:10:30|4450.01|4449.41|4449.89|4449.29|4450.01|4449.41|4449.89|4449.29|3
1647835840000|2022-03-21 04:10:40|4450.01|4449.41|4450.01|4449.41|4450.14|4449.54|4450.01|4449.41|10
1647835850000|2022-03-21 04:10:50|4449.89|4449.29|4449.89|4449.29|4450.01|4449.41|4449.89|4449.29|1
1647835860000|2022-03-21 04:11:00|4450.01|4449.41|4450.01|4449.41|4450.01|4449.41|4449.89|4449.29|15
1647835870000|2022-03-21 04:11:10|4450.14|4449.54|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|3
1647835890000|2022-03-21 04:11:30|||||||||13
1647835900000|2022-03-21 04:11:40|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|3
1647835910000|2022-03-21 04:11:50|||||||||18
1647835940000|2022-03-21 04:12:20|||||||||14
1647835970000|2022-03-21 04:12:50|4449.64|4449.04|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|22
1647835980000|2022-03-21 04:13:00|4449.64|4449.04|4449.64|4449.04|4449.76|4449.16|4449.64|4449.04|6
1647835990000|2022-03-21 04:13:10|||||||||6
1647836000000|2022-03-21 04:13:20|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|22
1647836010000|2022-03-21 04:13:30|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|10
1647836020000|2022-03-21 04:13:40|||||||||1
1647836030000|2022-03-21 04:13:50|||||||||6
1647836040000|2022-03-21 04:14:00|||||||||4
1647836050000|2022-03-21 04:14:10|||||||||10
1647836060000|2022-03-21 04:14:20|||||||||2
1647836070000|2022-03-21 04:14:30|4449.26|4448.66|4449.26|4448.66|4449.26|4448.66|4449.26|4448.66|4
1647836080000|2022-03-21 04:14:40|4449.39|4448.79|4449.14|4448.54|4449.39|4448.79|4449.14|4448.54|6
1647836090000|2022-03-21 04:14:50|4449.26|4448.66|4449.14|4448.54|4449.26|4448.66|4449.14|4448.54|3
1647836100000|2022-03-21 04:15:00|||||||||13
1647836130000|2022-03-21 04:15:30|||||||||4
1647836140000|2022-03-21 04:15:40|4449.39|4448.79|4449.26|4448.66|4449.39|4448.79|4449.14|4448.54|24
1647836150000|2022-03-21 04:15:50|4449.39|4448.79|4449.14|4448.54|4449.39|4448.79|4449.14|4448.54|4
1647836160000|2022-03-21 04:16:00|||||||||2
1647836170000|2022-03-21 04:16:10|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|35
1647836180000|2022-03-21 04:16:20|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|29
1647836190000|2022-03-21 04:16:30|4449.51|4448.91|4449.39|4448.79|4449.64|4449.04|4449.39|4448.79|5
1647836210000|2022-03-21 04:16:50|||||||||1
1647836220000|2022-03-21 04:17:00|4449.51|4448.91|4449.39|4448.79|4449.51|4448.91|4449.39|4448.79|12
1647836230000|2022-03-21 04:17:10|4450.14|4449.54|4449.39|4448.79|4450.14|4449.54|4449.39|4448.79|206
1647836240000|2022-03-21 04:17:20|4449.14|4448.54|4449.14|4448.54|4449.26|4448.66|4449.14|4448.54|26
1647836250000|2022-03-21 04:17:30|4449.01|4448.41|4448.89|4448.29|4449.01|4448.41|4448.89|4448.29|31
1647836260000|2022-03-21 04:17:40|4448.64|4448.04|4447.14|4446.54|4448.64|4448.04|4446.64|4446.04|335
1647836270000|2022-03-21 04:17:50|4447.39|4446.79|4447.01|4446.41|4447.39|4446.79|4447.01|4446.41|50
1647836280000|2022-03-21 04:18:00|4447.14|4446.54|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|28
1647836290000|2022-03-21 04:18:10|4446.89|4446.29|4447.14|4446.54|4447.26|4446.66|4446.89|4446.29|12
1647836300000|2022-03-21 04:18:20|||||||||6
1647836310000|2022-03-21 04:18:30|4447.26|4446.66|4447.64|4447.04|4447.64|4447.04|4447.26|4446.66|37
1647836320000|2022-03-21 04:18:40|4447.51|4446.91|4447.51|4446.91|4447.64|4447.04|4447.39|4446.79|12
1647836330000|2022-03-21 04:18:50|4447.64|4447.04|4447.89|4447.29|4447.89|4447.29|4447.51|4446.91|9
1647836350000|2022-03-21 04:19:10|4447.64|4447.04|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|22
1647836360000|2022-03-21 04:19:20|||||||||7
1647836370000|2022-03-21 04:19:30|4447.39|4446.79|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|7
1647836380000|2022-03-21 04:19:40|4447.89|4447.29|4448.39|4447.79|4448.39|4447.79|4447.89|4447.29|46
1647836390000|2022-03-21 04:19:50|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|9
1647836400000|2022-03-21 04:20:00|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|21
1647836410000|2022-03-21 04:20:10|4447.64|4447.04|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|6
1647836420000|2022-03-21 04:20:20|4448.14|4447.54|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|27
1647836430000|2022-03-21 04:20:30|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|1
1647836450000|2022-03-21 04:20:50|4448.26|4447.66|4448.26|4447.66|4448.39|4447.79|4448.26|4447.66|8
1647836460000|2022-03-21 04:21:00|4448.39|4447.79|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|1
1647836470000|2022-03-21 04:21:10|||||||||1
1647836490000|2022-03-21 04:21:30|4448.01|4447.41|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|14
1647836500000|2022-03-21 04:21:40|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.76|4447.16|10
1647836510000|2022-03-21 04:21:50|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|9
1647836530000|2022-03-21 04:22:10|4448.01|4447.41|4448.39|4447.79|4448.39|4447.79|4448.01|4447.41|25
1647836540000|2022-03-21 04:22:20|||||||||1
1647836550000|2022-03-21 04:22:30|4448.51|4447.91|4448.14|4447.54|4448.51|4447.91|4448.14|4447.54|10
1647836560000|2022-03-21 04:22:40|4448.26|4447.66|4448.39|4447.79|4448.39|4447.79|4448.26|4447.66|1
1647836570000|2022-03-21 04:22:50|4448.26|4447.66|4448.39|4447.79|4448.39|4447.79|4448.26|4447.66|15
1647836580000|2022-03-21 04:23:00|4448.14|4447.54|4448.39|4447.79|4448.39|4447.79|4448.14|4447.54|30
1647836600000|2022-03-21 04:23:20|4448.51|4447.91|4448.64|4448.04|4448.64|4448.04|4448.51|4447.91|19
1647836610000|2022-03-21 04:23:30|||||||||5
1647836620000|2022-03-21 04:23:40|4448.51|4447.91|4448.64|4448.04|4448.64|4448.04|4448.51|4447.91|9
1647836630000|2022-03-21 04:23:50|4448.51|4447.91|4448.89|4448.29|4448.89|4448.29|4448.39|4447.79|18
1647836640000|2022-03-21 04:24:00|4448.76|4448.16|4448.89|4448.29|4448.89|4448.29|4448.76|4448.16|6
1647836650000|2022-03-21 04:24:10|4449.01|4448.41|4449.39|4448.79|4449.39|4448.79|4448.89|4448.29|26
1647836660000|2022-03-21 04:24:20|4449.26|4448.66|4449.26|4448.66|4449.39|4448.79|4449.14|4448.54|10
1647836670000|2022-03-21 04:24:30|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|18
1647836710000|2022-03-21 04:25:10|||||||||13
1647836720000|2022-03-21 04:25:20|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|13
1647836730000|2022-03-21 04:25:30|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|4
1647836740000|2022-03-21 04:25:40|4449.39|4448.79|4449.14|4448.54|4449.39|4448.79|4449.14|4448.54|10
1647836750000|2022-03-21 04:25:50|||||||||2
1647836760000|2022-03-21 04:26:00|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|8
1647836770000|2022-03-21 04:26:10|||||||||4
1647836780000|2022-03-21 04:26:20|||||||||3
1647836790000|2022-03-21 04:26:30|4449.51|4448.91|4449.76|4449.16|4450.14|4449.54|4449.51|4448.91|67
1647836800000|2022-03-21 04:26:40|4449.64|4449.04|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|9
1647836810000|2022-03-21 04:26:50|4449.76|4449.16|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|8
1647836820000|2022-03-21 04:27:00|4450.01|4449.41|4449.89|4449.29|4450.01|4449.41|4449.76|4449.16|57
1647836830000|2022-03-21 04:27:10|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|3
1647836840000|2022-03-21 04:27:20|4450.01|4449.41|4450.01|4449.41|4450.14|4449.54|4449.89|4449.29|28
1647836850000|2022-03-21 04:27:30|4449.89|4449.29|4450.01|4449.41|4450.01|4449.41|4449.76|4449.16|5
1647836860000|2022-03-21 04:27:40|4449.89|4449.29|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|46
1647836870000|2022-03-21 04:27:50|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4450.01|4449.41|1
1647836880000|2022-03-21 04:28:00|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|5
1647836900000|2022-03-21 04:28:20|4450.26|4449.66|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|3
1647836930000|2022-03-21 04:28:50|4450.01|4449.41|4450.01|4449.41|4450.14|4449.54|4450.01|4449.41|11
1647836940000|2022-03-21 04:29:00|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|1
1647836950000|2022-03-21 04:29:10|4450.26|4449.66|4450.26|4449.66|4450.26|4449.66|4450.26|4449.66|3
1647836960000|2022-03-21 04:29:20|4450.14|4449.54|4450.01|4449.41|4450.26|4449.66|4450.01|4449.41|8
1647836970000|2022-03-21 04:29:30|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|0
1647837000000|2022-03-21 04:30:00|4450.01|4449.41|4449.89|4449.29|4450.01|4449.41|4449.89|4449.29|7
1647837010000|2022-03-21 04:30:10|||||||||1
1647837020000|2022-03-21 04:30:20|||||||||1
1647837050000|2022-03-21 04:30:50|||||||||1
1647837060000|2022-03-21 04:31:00|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|14
1647837070000|2022-03-21 04:31:10|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|33
1647837080000|2022-03-21 04:31:20|||||||||7
1647837090000|2022-03-21 04:31:30|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|7
1647837100000|2022-03-21 04:31:40|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4
1647837120000|2022-03-21 04:32:00|4450.01|4449.41|4450.01|4449.41|4450.01|4449.41|4450.01|4449.41|0
1647837130000|2022-03-21 04:32:10|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|0
1647837150000|2022-03-21 04:32:30|||||||||1
1647837170000|2022-03-21 04:32:50|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|7
1647837180000|2022-03-21 04:33:00|4449.76|4449.16|4449.76|4449.16|4449.76|4449.16|4449.76|4449.16|10
1647837190000|2022-03-21 04:33:10|4449.64|4449.04|4449.76|4449.16|4449.76|4449.16|4449.64|4449.04|1
1647837200000|2022-03-21 04:33:20|4449.89|4449.29|4449.76|4449.16|4449.89|4449.29|4449.76|4449.16|1
1647837210000|2022-03-21 04:33:30|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|0
1647837220000|2022-03-21 04:33:40|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|12
1647837230000|2022-03-21 04:33:50|4449.51|4448.91|4449.51|4448.91|4449.51|4448.91|4449.51|4448.91|9
1647837250000|2022-03-21 04:34:10|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|1
1647837260000|2022-03-21 04:34:20|4449.51|4448.91|4449.39|4448.79|4449.51|4448.91|4449.39|4448.79|1
1647837270000|2022-03-21 04:34:30|4449.51|4448.91|4449.51|4448.91|4449.51|4448.91|4449.51|4448.91|14
1647837280000|2022-03-21 04:34:40|4449.26|4448.66|4449.51|4448.91|4449.51|4448.91|4449.14|4448.54|2
1647837290000|2022-03-21 04:34:50|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|0
1647837300000|2022-03-21 04:35:00|4449.51|4448.91|4449.39|4448.79|4449.51|4448.91|4449.39|4448.79|7
1647837340000|2022-03-21 04:35:40|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|9
1647837350000|2022-03-21 04:35:50|4449.26|4448.66|4449.14|4448.54|4449.26|4448.66|4449.14|4448.54|11
1647837360000|2022-03-21 04:36:00|4449.01|4448.41|4448.89|4448.29|4449.01|4448.41|4448.89|4448.29|5
1647837370000|2022-03-21 04:36:10|4448.76|4448.16|4448.89|4448.29|4449.01|4448.41|4448.76|4448.16|18
1647837380000|2022-03-21 04:36:20|4449.01|4448.41|4449.14|4448.54|4449.26|4448.66|4449.01|4448.41|3
1647837390000|2022-03-21 04:36:30|4449.26|4448.66|4448.89|4448.29|4449.26|4448.66|4448.89|4448.29|10
1647837410000|2022-03-21 04:36:50|4448.76|4448.16|4448.64|4448.04|4448.76|4448.16|4448.64|4448.04|38
1647837420000|2022-03-21 04:37:00|4448.76|4448.16|4448.76|4448.16|4448.76|4448.16|4448.76|4448.16|8
1647837430000|2022-03-21 04:37:10|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|0
1647837440000|2022-03-21 04:37:20|4448.76|4448.16|4448.64|4448.04|4448.76|4448.16|4448.64|4448.04|5
1647837460000|2022-03-21 04:37:40|4448.76|4448.16|4448.64|4448.04|4448.76|4448.16|4448.64|4448.04|10
1647837470000|2022-03-21 04:37:50|4448.76|4448.16|4448.76|4448.16|4448.76|4448.16|4448.64|4448.04|6
1647837480000|2022-03-21 04:38:00|4448.89|4448.29|4448.64|4448.04|4448.89|4448.29|4448.64|4448.04|6
1647837490000|2022-03-21 04:38:10|4448.76|4448.16|4448.76|4448.16|4448.76|4448.16|4448.76|4448.16|3
1647837500000|2022-03-21 04:38:20|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|2
1647837520000|2022-03-21 04:38:40|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4449.01|4448.41|2
1647837530000|2022-03-21 04:38:50|4449.01|4448.41|4449.26|4448.66|4449.39|4448.79|4449.01|4448.41|9
1647837540000|2022-03-21 04:39:00|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|0
1647837570000|2022-03-21 04:39:30|||||||||1
1647837580000|2022-03-21 04:39:40|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|4
1647837600000|2022-03-21 04:40:00|4449.14|4448.54|4449.14|4448.54|4449.26|4448.66|4449.14|4448.54|11
1647837610000|2022-03-21 04:40:10|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|0
1647837620000|2022-03-21 04:40:20|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|0
1647837630000|2022-03-21 04:40:30|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.51|4448.91|3
1647837650000|2022-03-21 04:40:50|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|6
1647837680000|2022-03-21 04:41:20|||||||||3
1647837690000|2022-03-21 04:41:30|4449.39|4448.79|4449.39|4448.79|4449.64|4449.04|4449.14|4448.54|37
1647837700000|2022-03-21 04:41:40|4449.51|4448.91|4449.51|4448.91|4449.51|4448.91|4449.39|4448.79|8
1647837710000|2022-03-21 04:41:50|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|0
1647837720000|2022-03-21 04:42:00|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|5
1647837730000|2022-03-21 04:42:10|||||||||1
1647837750000|2022-03-21 04:42:30|4449.01|4448.41|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|15
1647837760000|2022-03-21 04:42:40|4449.01|4448.41|4449.01|4448.41|4449.01|4448.41|4448.89|4448.29|5
1647837770000|2022-03-21 04:42:50|4448.89|4448.29|4449.01|4448.41|4449.14|4448.54|4448.89|4448.29|1
1647837780000|2022-03-21 04:43:00|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|0
1647837800000|2022-03-21 04:43:20|||||||||3
1647837840000|2022-03-21 04:44:00|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|5
1647837860000|2022-03-21 04:44:20|||||||||1
1647837870000|2022-03-21 04:44:30|4449.51|4448.91|4449.51|4448.91|4449.51|4448.91|4449.51|4448.91|4
1647837880000|2022-03-21 04:44:40|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|0
1647837890000|2022-03-21 04:44:50|||||||||8
1647837900000|2022-03-21 04:45:00|4449.51|4448.91|4449.51|4448.91|4449.51|4448.91|4449.39|4448.79|5
1647837910000|2022-03-21 04:45:10|4449.39|4448.79|4449.39|4448.79|4449.51|4448.91|4449.39|4448.79|4
1647837920000|2022-03-21 04:45:20|4449.26|4448.66|4449.14|4448.54|4449.26|4448.66|4449.14|4448.54|4
1647837940000|2022-03-21 04:45:40|||||||||1
1647837980000|2022-03-21 04:46:20|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|7
1647837990000|2022-03-21 04:46:30|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|0
1647838010000|2022-03-21 04:46:50|||||||||2
1647838030000|2022-03-21 04:47:10|4449.64|4449.04|4449.26|4448.66|4449.64|4449.04|4449.14|4448.54|29
1647838040000|2022-03-21 04:47:20|||||||||1
1647838060000|2022-03-21 04:47:40|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|1
1647838070000|2022-03-21 04:47:50|||||||||2
1647838080000|2022-03-21 04:48:00|4449.51|4448.91|4449.39|4448.79|4449.51|4448.91|4449.39|4448.79|1
1647838090000|2022-03-21 04:48:10|4449.51|4448.91|4449.39|4448.79|4449.51|4448.91|4449.39|4448.79|1
1647838130000|2022-03-21 04:48:50|4449.26|4448.66|4449.26|4448.66|4449.26|4448.66|4449.26|4448.66|12
1647838140000|2022-03-21 04:49:00|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|0
1647838150000|2022-03-21 04:49:10|4449.26|4448.66|4449.26|4448.66|4449.39|4448.79|4449.26|4448.66|0
1647838160000|2022-03-21 04:49:20|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|1
1647838170000|2022-03-21 04:49:30|||||||||4
1647838180000|2022-03-21 04:49:40|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|1
1647838230000|2022-03-21 04:50:30|4449.26|4448.66|4449.14|4448.54|4449.26|4448.66|4449.14|4448.54|7
1647838240000|2022-03-21 04:50:40|4449.26|4448.66|4449.14|4448.54|4449.26|4448.66|4449.14|4448.54|2
1647838250000|2022-03-21 04:50:50|4449.26|4448.66|4449.14|4448.54|4449.26|4448.66|4449.14|4448.54|1
1647838260000|2022-03-21 04:51:00|4449.01|4448.41|4449.01|4448.41|4449.01|4448.41|4449.01|4448.41|6
1647838270000|2022-03-21 04:51:10|4449.14|4448.54|4449.14|4448.54|4449.26|4448.66|4449.14|4448.54|6
1647838280000|2022-03-21 04:51:20|4449.01|4448.41|4449.01|4448.41|4449.14|4448.54|4449.01|4448.41|2
1647838290000|2022-03-21 04:51:30|4448.89|4448.29|4449.01|4448.41|4449.01|4448.41|4448.89|4448.29|0
1647838300000|2022-03-21 04:51:40|4448.89|4448.29|4449.01|4448.41|4449.01|4448.41|4448.89|4448.29|0
1647838310000|2022-03-21 04:51:50|4448.89|4448.29|4449.01|4448.41|4449.01|4448.41|4448.89|4448.29|0
1647838320000|2022-03-21 04:52:00|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|3
1647838330000|2022-03-21 04:52:10|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|9
1647838370000|2022-03-21 04:52:50|4449.14|4448.54|4448.89|4448.29|4449.14|4448.54|4448.89|4448.29|62
1647838380000|2022-03-21 04:53:00|||||||||1
1647838390000|2022-03-21 04:53:10|4449.01|4448.41|4448.89|4448.29|4449.01|4448.41|4448.89|4448.29|5
1647838420000|2022-03-21 04:53:40|||||||||1
1647838430000|2022-03-21 04:53:50|4448.64|4448.04|4448.89|4448.29|4448.89|4448.29|4448.64|4448.04|15
1647838440000|2022-03-21 04:54:00|4448.64|4448.04|4447.89|4447.29|4448.89|4448.29|4447.89|4447.29|92
1647838450000|2022-03-21 04:54:10|4447.64|4447.04|4447.76|4447.16|4447.89|4447.29|4447.64|4447.04|59
1647838460000|2022-03-21 04:54:20|4447.89|4447.29|4448.01|4447.41|4448.01|4447.41|4447.76|4447.16|8
1647838470000|2022-03-21 04:54:30|4447.89|4447.29|4448.01|4447.41|4448.14|4447.54|4447.89|4447.29|1
1647838480000|2022-03-21 04:54:40|4448.14|4447.54|4448.14|4447.54|4448.26|4447.66|4448.14|4447.54|7
1647838520000|2022-03-21 04:55:20|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.76|4447.16|11
1647838530000|2022-03-21 04:55:30|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|4
1647838540000|2022-03-21 04:55:40|4447.76|4447.16|4447.76|4447.16|4447.76|4447.16|4447.64|4447.04|3
1647838550000|2022-03-21 04:55:50|4447.64|4447.04|4447.76|4447.16|4447.89|4447.29|4447.64|4447.04|10
1647838560000|2022-03-21 04:56:00|4447.64|4447.04|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|5
1647838570000|2022-03-21 04:56:10|4447.26|4446.66|4447.14|4446.54|4447.26|4446.66|4447.14|4446.54|44
1647838580000|2022-03-21 04:56:20|4447.51|4446.91|4447.64|4447.04|4447.89|4447.29|4447.51|4446.91|24
1647838590000|2022-03-21 04:56:30|||||||||2
1647838610000|2022-03-21 04:56:50|4447.51|4446.91|4447.51|4446.91|4447.64|4447.04|4447.51|4446.91|5
1647838620000|2022-03-21 04:57:00|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|15
1647838630000|2022-03-21 04:57:10|4447.51|4446.91|4447.51|4446.91|4447.51|4446.91|4447.51|4446.91|5
1647838640000|2022-03-21 04:57:20|4447.64|4447.04|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|6
1647838650000|2022-03-21 04:57:30|||||||||4
1647838660000|2022-03-21 04:57:40|||||||||3
1647838670000|2022-03-21 04:57:50|||||||||3
1647838680000|2022-03-21 04:58:00|4448.14|4447.54|4448.39|4447.79|4448.39|4447.79|4447.39|4446.79|151
1647838690000|2022-03-21 04:58:10|4447.76|4447.16|4448.01|4447.41|4448.01|4447.41|4447.76|4447.16|70
1647838700000|2022-03-21 04:58:20|4447.89|4447.29|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|2
1647838710000|2022-03-21 04:58:30|4448.01|4447.41|4448.01|4447.41|4448.01|4447.41|4448.01|4447.41|1
1647838720000|2022-03-21 04:58:40|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|1
1647838730000|2022-03-21 04:58:50|4448.01|4447.41|4448.26|4447.66|4448.26|4447.66|4447.89|4447.29|12
1647838740000|2022-03-21 04:59:00|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|0
1647838750000|2022-03-21 04:59:10|4448.64|4448.04|4447.76|4447.16|4448.64|4448.04|4447.76|4447.16|76
1647838760000|2022-03-21 04:59:20|4447.64|4447.04|4448.14|4447.54|4448.14|4447.54|4447.64|4447.04|8
1647838770000|2022-03-21 04:59:30|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|0
1647838780000|2022-03-21 04:59:40|4448.39|4447.79|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|23
1647838790000|2022-03-21 04:59:50|4448.51|4447.91|4448.39|4447.79|4448.51|4447.91|4448.39|4447.79|0
1647838800000|2022-03-21 05:00:00|4448.64|4448.04|4448.39|4447.79|4448.89|4448.29|4448.39|4447.79|34
1647838810000|2022-03-21 05:00:10|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|6
1647838820000|2022-03-21 05:00:20|4448.39|4447.79|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|12
1647838830000|2022-03-21 05:00:30|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|17
1647838840000|2022-03-21 05:00:40|4447.76|4447.16|4448.14|4447.54|4448.14|4447.54|4447.64|4447.04|10
1647838850000|2022-03-21 05:00:50|4448.01|4447.41|4447.89|4447.29|4448.26|4447.66|4447.89|4447.29|0
1647838860000|2022-03-21 05:01:00|4448.01|4447.41|4447.89|4447.29|4448.01|4447.41|4447.64|4447.04|5
1647838870000|2022-03-21 05:01:10|4448.14|4447.54|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|19
1647838880000|2022-03-21 05:01:20|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|16
1647838890000|2022-03-21 05:01:30|4447.76|4447.16|4447.64|4447.04|4447.76|4447.16|4447.39|4446.79|11
1647838900000|2022-03-21 05:01:40|4447.39|4446.79|4447.64|4447.04|4447.76|4447.16|4447.39|4446.79|138
1647838910000|2022-03-21 05:01:50|4447.76|4447.16|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|3
1647838920000|2022-03-21 05:02:00|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|9
1647838930000|2022-03-21 05:02:10|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.51|4446.91|0
1647838940000|2022-03-21 05:02:20|4447.51|4446.91|4447.51|4446.91|4447.51|4446.91|4447.39|4446.79|3
1647838950000|2022-03-21 05:02:30|4447.39|4446.79|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|3
1647838960000|2022-03-21 05:02:40|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|30
1647838970000|2022-03-21 05:02:50|4447.26|4446.66|4447.26|4446.66|4447.39|4446.79|4447.01|4446.41|37
1647838980000|2022-03-21 05:03:00|4447.14|4446.54|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|7
1647838990000|2022-03-21 05:03:10|4447.64|4447.04|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|4
1647839000000|2022-03-21 05:03:20|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|5
1647839010000|2022-03-21 05:03:30|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|7
1647839020000|2022-03-21 05:03:40|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|13
1647839030000|2022-03-21 05:03:50|4447.26|4446.66|4447.14|4446.54|4447.26|4446.66|4447.14|4446.54|4
1647839040000|2022-03-21 05:04:00|||||||||2
1647839050000|2022-03-21 05:04:10|4447.01|4446.41|4447.14|4446.54|4447.26|4446.66|4446.76|4446.16|68
1647839060000|2022-03-21 05:04:20|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|24
1647839070000|2022-03-21 05:04:30|4447.01|4446.41|4446.89|4446.29|4447.01|4446.41|4446.89|4446.29|23
1647839090000|2022-03-21 05:04:50|4447.01|4446.41|4446.89|4446.29|4447.01|4446.41|4446.89|4446.29|8
1647839100000|2022-03-21 05:05:00|4446.76|4446.16|4446.64|4446.04|4446.76|4446.16|4446.64|4446.04|9
1647839110000|2022-03-21 05:05:10|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|29
1647839120000|2022-03-21 05:05:20|4447.39|4446.79|4447.51|4446.91|4447.64|4447.04|4447.39|4446.79|33
1647839130000|2022-03-21 05:05:30|4447.89|4447.29|4447.26|4446.66|4447.89|4447.29|4447.01|4446.41|80
1647839140000|2022-03-21 05:05:40|4447.14|4446.54|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|18
1647839150000|2022-03-21 05:05:50|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|14
1647839160000|2022-03-21 05:06:00|4447.14|4446.54|4447.51|4446.91|4447.51|4446.91|4447.14|4446.54|35
1647839170000|2022-03-21 05:06:10|4447.39|4446.79|4447.14|4446.54|4447.64|4447.04|4447.14|4446.54|60
1647839180000|2022-03-21 05:06:20|4447.39|4446.79|4447.39|4446.79|4447.51|4446.91|4447.39|4446.79|5
1647839190000|2022-03-21 05:06:30|4447.26|4446.66|4447.51|4446.91|4447.51|4446.91|4447.14|4446.54|12
1647839200000|2022-03-21 05:06:40|4447.64|4447.04|4447.51|4446.91|4447.64|4447.04|4447.26|4446.66|6
1647839210000|2022-03-21 05:06:50|4447.39|4446.79|4447.39|4446.79|4447.51|4446.91|4447.39|4446.79|1
1647839220000|2022-03-21 05:07:00|4447.51|4446.91|4447.26|4446.66|4447.64|4447.04|4447.26|4446.66|4
1647839230000|2022-03-21 05:07:10|4447.39|4446.79|4447.39|4446.79|4447.64|4447.04|4447.26|4446.66|17
1647839240000|2022-03-21 05:07:20|4447.51|4446.91|4447.39|4446.79|4447.51|4446.91|4447.39|4446.79|0
1647839250000|2022-03-21 05:07:30|4447.26|4446.66|4447.14|4446.54|4447.26|4446.66|4447.14|4446.54|12
1647839260000|2022-03-21 05:07:40|4447.39|4446.79|4447.26|4446.66|4447.39|4446.79|4447.14|4446.54|10
1647839270000|2022-03-21 05:07:50|4447.39|4446.79|4447.01|4446.41|4447.39|4446.79|4446.89|4446.29|21
1647839280000|2022-03-21 05:08:00|4446.89|4446.29|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|4
1647839290000|2022-03-21 05:08:10|4447.01|4446.41|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|6
1647839300000|2022-03-21 05:08:20|4447.01|4446.41|4446.89|4446.29|4447.01|4446.41|4446.89|4446.29|4
1647839310000|2022-03-21 05:08:30|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|8
1647839320000|2022-03-21 05:08:40|4447.26|4446.66|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|12
1647839360000|2022-03-21 05:09:20|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|33
1647839370000|2022-03-21 05:09:30|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|6
1647839380000|2022-03-21 05:09:40|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|6
1647839390000|2022-03-21 05:09:50|4447.76|4447.16|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|7
1647839400000|2022-03-21 05:10:00|4447.39|4446.79|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|7
1647839410000|2022-03-21 05:10:10|4447.51|4446.91|4447.51|4446.91|4447.51|4446.91|4447.51|4446.91|5
1647839420000|2022-03-21 05:10:20|4447.39|4446.79|4447.26|4446.66|4447.64|4447.04|4447.26|4446.66|5
1647839430000|2022-03-21 05:10:30|4447.39|4446.79|4447.26|4446.66|4447.39|4446.79|4447.14|4446.54|3
1647839440000|2022-03-21 05:10:40|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|0
1647839450000|2022-03-21 05:10:50|||||||||1
1647839460000|2022-03-21 05:11:00|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|27
1647839470000|2022-03-21 05:11:10|4447.26|4446.66|4447.14|4446.54|4447.39|4446.79|4447.01|4446.41|19
1647839480000|2022-03-21 05:11:20|4447.01|4446.41|4446.64|4446.04|4447.14|4446.54|4446.64|4446.04|8
1647839490000|2022-03-21 05:11:30|||||||||3
1647839510000|2022-03-21 05:11:50|4446.76|4446.16|4446.39|4445.79|4446.76|4446.16|4446.39|4445.79|43
1647839520000|2022-03-21 05:12:00|4446.26|4445.66|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|35
1647839530000|2022-03-21 05:12:10|4445.14|4444.54|4445.14|4444.54|4445.26|4444.66|4444.89|4444.29|169
1647839540000|2022-03-21 05:12:20|4445.39|4444.79|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|23
1647839550000|2022-03-21 05:12:30|4446.14|4445.54|4446.39|4445.79|4446.64|4446.04|4446.14|4445.54|41
1647839560000|2022-03-21 05:12:40|4446.64|4446.04|4447.39|4446.79|4447.39|4446.79|4446.64|4446.04|32
1647839570000|2022-03-21 05:12:50|4447.51|4446.91|4447.64|4447.04|4447.89|4447.29|4447.51|4446.91|23
1647839580000|2022-03-21 05:13:00|4447.89|4447.29|4448.39|4447.79|4448.39|4447.79|4447.89|4447.29|44
1647839590000|2022-03-21 05:13:10|4448.26|4447.66|4447.89|4447.29|4448.26|4447.66|4447.76|4447.16|40
1647839600000|2022-03-21 05:13:20|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|1
1647839610000|2022-03-21 05:13:30|4447.89|4447.29|4447.39|4446.79|4447.89|4447.29|4447.39|4446.79|27
1647839620000|2022-03-21 05:13:40|4447.51|4446.91|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|9
1647839630000|2022-03-21 05:13:50|4447.64|4447.04|4447.39|4446.79|4447.64|4447.04|4447.26|4446.66|18
1647839640000|2022-03-21 05:14:00|4447.26|4446.66|4447.14|4446.54|4447.39|4446.79|4447.01|4446.41|8
1647839650000|2022-03-21 05:14:10|4447.01|4446.41|4447.01|4446.41|4447.01|4446.41|4446.89|4446.29|13
1647839660000|2022-03-21 05:14:20|4446.89|4446.29|4446.89|4446.29|4447.01|4446.41|4446.89|4446.29|6
1647839670000|2022-03-21 05:14:30|4446.64|4446.04|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|7
1647839690000|2022-03-21 05:14:50|4446.76|4446.16|4446.76|4446.16|4446.89|4446.29|4446.76|4446.16|7
1647839700000|2022-03-21 05:15:00|4446.89|4446.29|4445.64|4445.04|4446.89|4446.29|4445.64|4445.04|51
1647839710000|2022-03-21 05:15:10|4445.76|4445.16|4445.64|4445.04|4445.76|4445.16|4445.26|4444.66|41
1647839720000|2022-03-21 05:15:20|4445.76|4445.16|4445.39|4444.79|4445.89|4445.29|4445.39|4444.79|4
1647839730000|2022-03-21 05:15:30|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.14|4444.54|30
1647839740000|2022-03-21 05:15:40|4445.26|4444.66|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|36
1647839750000|2022-03-21 05:15:50|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|167
1647839760000|2022-03-21 05:16:00|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|11
1647839770000|2022-03-21 05:16:10|4445.01|4444.41|4444.76|4444.16|4445.01|4444.41|4444.64|4444.04|14
1647839780000|2022-03-21 05:16:20|4444.64|4444.04|4444.76|4444.16|4444.89|4444.29|4444.64|4444.04|26
1647839790000|2022-03-21 05:16:30|4444.64|4444.04|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|12
1647839800000|2022-03-21 05:16:40|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|9
1647839810000|2022-03-21 05:16:50|4444.51|4443.91|4444.51|4443.91|4444.64|4444.04|4444.39|4443.79|36
1647839820000|2022-03-21 05:17:00|4444.39|4443.79|4444.39|4443.79|4444.51|4443.91|4444.39|4443.79|19
1647839830000|2022-03-21 05:17:10|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|8
1647839840000|2022-03-21 05:17:20|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|13
1647839850000|2022-03-21 05:17:30|4444.64|4444.04|4444.39|4443.79|4444.64|4444.04|4444.39|4443.79|27
1647839860000|2022-03-21 05:17:40|4444.26|4443.66|4443.89|4443.29|4444.26|4443.66|4443.89|4443.29|22
1647839870000|2022-03-21 05:17:50|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4444.01|4443.41|28
1647839880000|2022-03-21 05:18:00|4444.26|4443.66|4444.64|4444.04|4444.64|4444.04|4444.26|4443.66|21
1647839890000|2022-03-21 05:18:10|4444.89|4444.29|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|22
1647839900000|2022-03-21 05:18:20|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|41
1647839910000|2022-03-21 05:18:30|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|18
1647839920000|2022-03-21 05:18:40|||||||||3
1647839940000|2022-03-21 05:19:00|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|12
1647839950000|2022-03-21 05:19:10|4445.26|4444.66|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|9
1647839960000|2022-03-21 05:19:20|4445.26|4444.66|4445.01|4444.41|4445.26|4444.66|4444.89|4444.29|8
1647839970000|2022-03-21 05:19:30|4445.14|4444.54|4445.14|4444.54|4445.26|4444.66|4445.01|4444.41|13
1647839980000|2022-03-21 05:19:40|4444.39|4443.79|4444.89|4444.29|4445.01|4444.41|4444.39|4443.79|80
1647839990000|2022-03-21 05:19:50|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|39
1647840000000|2022-03-21 05:20:00|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.76|4444.16|1
1647840010000|2022-03-21 05:20:10|4445.01|4444.41|4445.89|4445.29|4445.89|4445.29|4444.89|4444.29|37
1647840020000|2022-03-21 05:20:20|4445.76|4445.16|4445.64|4445.04|4445.76|4445.16|4445.39|4444.79|3
1647840030000|2022-03-21 05:20:30|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|7
1647840040000|2022-03-21 05:20:40|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|11
1647840050000|2022-03-21 05:20:50|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|5
1647840060000|2022-03-21 05:21:00|4445.51|4444.91|4445.39|4444.79|4445.51|4444.91|4445.39|4444.79|9
1647840070000|2022-03-21 05:21:10|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|27
1647840080000|2022-03-21 05:21:20|4445.76|4445.16|4446.14|4445.54|4446.14|4445.54|4445.76|4445.16|10
1647840090000|2022-03-21 05:21:30|4446.01|4445.41|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|3
1647840100000|2022-03-21 05:21:40|4445.76|4445.16|4445.64|4445.04|4445.76|4445.16|4445.51|4444.91|3
1647840110000|2022-03-21 05:21:50|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.51|4444.91|3
1647840120000|2022-03-21 05:22:00|4445.39|4444.79|4445.89|4445.29|4446.01|4445.41|4445.39|4444.79|26
1647840130000|2022-03-21 05:22:10|4445.76|4445.16|4445.64|4445.04|4446.01|4445.41|4445.64|4445.04|7
1647840140000|2022-03-21 05:22:20|4445.89|4445.29|4446.01|4445.41|4446.01|4445.41|4445.76|4445.16|6
1647840150000|2022-03-21 05:22:30|4445.89|4445.29|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|16
1647840160000|2022-03-21 05:22:40|4445.76|4445.16|4445.64|4445.04|4445.76|4445.16|4445.51|4444.91|9
1647840170000|2022-03-21 05:22:50|4445.26|4444.66|4445.64|4445.04|4445.64|4445.04|4445.26|4444.66|25
1647840180000|2022-03-21 05:23:00|4445.76|4445.16|4445.89|4445.29|4446.14|4445.54|4445.76|4445.16|6
1647840190000|2022-03-21 05:23:10|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.64|4445.04|2
1647840200000|2022-03-21 05:23:20|4445.64|4445.04|4445.76|4445.16|4445.76|4445.16|4445.64|4445.04|5
1647840210000|2022-03-21 05:23:30|4445.64|4445.04|4445.64|4445.04|4445.64|4445.04|4445.51|4444.91|0
1647840220000|2022-03-21 05:23:40|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.76|4445.16|8
1647840230000|2022-03-21 05:23:50|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.76|4445.16|1
1647840240000|2022-03-21 05:24:00|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.76|4445.16|1
1647840250000|2022-03-21 05:24:10|4445.76|4445.16|4445.39|4444.79|4445.76|4445.16|4445.14|4444.54|45
1647840260000|2022-03-21 05:24:20|4445.26|4444.66|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|14
1647840270000|2022-03-21 05:24:30|4444.89|4444.29|4445.01|4444.41|4445.14|4444.54|4444.89|4444.29|4
1647840280000|2022-03-21 05:24:40|4444.89|4444.29|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|7
1647840290000|2022-03-21 05:24:50|4445.01|4444.41|4444.64|4444.04|4445.14|4444.54|4444.64|4444.04|38
1647840300000|2022-03-21 05:25:00|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.51|4443.91|6
1647840310000|2022-03-21 05:25:10|4444.89|4444.29|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|14
1647840320000|2022-03-21 05:25:20|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|11
1647840330000|2022-03-21 05:25:30|4445.01|4444.41|4444.64|4444.04|4445.01|4444.41|4444.64|4444.04|13
1647840340000|2022-03-21 05:25:40|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.76|4444.16|6
1647840350000|2022-03-21 05:25:50|4445.01|4444.41|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|10
1647840360000|2022-03-21 05:26:00|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|3
1647840370000|2022-03-21 05:26:10|4444.76|4444.16|4444.76|4444.16|4444.89|4444.29|4444.76|4444.16|6
1647840380000|2022-03-21 05:26:20|4444.64|4444.04|4444.76|4444.16|4444.89|4444.29|4444.64|4444.04|4
1647840390000|2022-03-21 05:26:30|4444.64|4444.04|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|1
1647840400000|2022-03-21 05:26:40|4444.76|4444.16|4444.89|4444.29|4445.01|4444.41|4444.76|4444.16|9
1647840410000|2022-03-21 05:26:50|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|1
1647840420000|2022-03-21 05:27:00|4445.01|4444.41|4444.64|4444.04|4445.01|4444.41|4444.64|4444.04|5
1647840450000|2022-03-21 05:27:30|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|9
1647840460000|2022-03-21 05:27:40|4444.64|4444.04|4444.64|4444.04|4444.89|4444.29|4444.64|4444.04|4
1647840470000|2022-03-21 05:27:50|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|26
1647840480000|2022-03-21 05:28:00|4444.76|4444.16|4445.26|4444.66|4445.39|4444.79|4444.76|4444.16|52
1647840490000|2022-03-21 05:28:10|4445.39|4444.79|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|72
1647840500000|2022-03-21 05:28:20|4445.64|4445.04|4445.76|4445.16|4445.89|4445.29|4445.39|4444.79|87
1647840510000|2022-03-21 05:28:30|4445.64|4445.04|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|33
1647840520000|2022-03-21 05:28:40|4445.89|4445.29|4446.51|4445.91|4446.51|4445.91|4445.89|4445.29|56
1647840530000|2022-03-21 05:28:50|4446.39|4445.79|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|90
1647840540000|2022-03-21 05:29:00|4446.76|4446.16|4447.01|4446.41|4447.39|4446.79|4446.76|4446.16|73
1647840550000|2022-03-21 05:29:10|4447.14|4446.54|4447.14|4446.54|4447.64|4447.04|4446.89|4446.29|57
1647840560000|2022-03-21 05:29:20|4446.89|4446.29|4447.51|4446.91|4447.51|4446.91|4446.89|4446.29|58
1647840570000|2022-03-21 05:29:30|4447.64|4447.04|4447.89|4447.29|4447.89|4447.29|4447.14|4446.54|73
1647840580000|2022-03-21 05:29:40|4448.39|4447.79|4448.14|4447.54|4448.39|4447.79|4447.89|4447.29|100
1647840590000|2022-03-21 05:29:50|4448.64|4448.04|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|67
1647840600000|2022-03-21 05:30:00|4448.26|4447.66|4448.14|4447.54|4448.26|4447.66|4447.51|4446.91|53
1647840610000|2022-03-21 05:30:10|4448.26|4447.66|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|44
1647840620000|2022-03-21 05:30:20|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4447.64|4447.04|10
1647840630000|2022-03-21 05:30:30|4448.39|4447.79|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|30
1647840640000|2022-03-21 05:30:40|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|14
1647840650000|2022-03-21 05:30:50|4448.26|4447.66|4448.14|4447.54|4448.26|4447.66|4448.14|4447.54|11
1647840660000|2022-03-21 05:31:00|4448.39|4447.79|4447.76|4447.16|4448.39|4447.79|4447.76|4447.16|27
1647840670000|2022-03-21 05:31:10|4447.64|4447.04|4447.76|4447.16|4448.01|4447.41|4447.64|4447.04|1
1647840680000|2022-03-21 05:31:20|4447.89|4447.29|4447.26|4446.66|4447.89|4447.29|4446.64|4446.04|81
1647840690000|2022-03-21 05:31:30|4447.39|4446.79|4446.89|4446.29|4447.39|4446.79|4446.64|4446.04|56
1647840700000|2022-03-21 05:31:40|4446.76|4446.16|4446.64|4446.04|4446.76|4446.16|4446.51|4445.91|1
1647840710000|2022-03-21 05:31:50|4446.51|4445.91|4446.14|4445.54|4446.64|4446.04|4446.14|4445.54|30
1647840720000|2022-03-21 05:32:00|4446.26|4445.66|4445.89|4445.29|4446.39|4445.79|4445.64|4445.04|76
1647840730000|2022-03-21 05:32:10|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.26|4445.66|17
1647840740000|2022-03-21 05:32:20|4446.89|4446.29|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|23
1647840750000|2022-03-21 05:32:30|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.51|4445.91|4
1647840760000|2022-03-21 05:32:40|4446.51|4445.91|4445.64|4445.04|4446.64|4446.04|4445.39|4444.79|52
1647840770000|2022-03-21 05:32:50|4445.76|4445.16|4445.39|4444.79|4445.76|4445.16|4445.39|4444.79|31
1647840780000|2022-03-21 05:33:00|||||||||15
1647840790000|2022-03-21 05:33:10|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|52
1647840800000|2022-03-21 05:33:20|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4444.64|4444.04|61
1647840810000|2022-03-21 05:33:30|4445.39|4444.79|4445.64|4445.04|4445.89|4445.29|4445.39|4444.79|21
1647840820000|2022-03-21 05:33:40|4445.51|4444.91|4445.39|4444.79|4445.64|4445.04|4445.39|4444.79|30
1647840830000|2022-03-21 05:33:50|4445.14|4444.54|4444.14|4443.54|4445.14|4444.54|4444.01|4443.41|75
1647840840000|2022-03-21 05:34:00|4444.01|4443.41|4444.64|4444.04|4444.89|4444.29|4444.01|4443.41|72
1647840850000|2022-03-21 05:34:10|4444.51|4443.91|4444.01|4443.41|4444.51|4443.91|4444.01|4443.41|20
1647840860000|2022-03-21 05:34:20|4443.89|4443.29|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|43
1647840870000|2022-03-21 05:34:30|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.39|4442.79|134
1647840880000|2022-03-21 05:34:40|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|33
1647840890000|2022-03-21 05:34:50|4443.51|4442.91|4443.39|4442.79|4443.51|4442.91|4442.64|4442.04|220
1647840900000|2022-03-21 05:35:00|4443.64|4443.04|4443.89|4443.29|4444.14|4443.54|4443.64|4443.04|55
1647840910000|2022-03-21 05:35:10|4444.01|4443.41|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|26
1647840920000|2022-03-21 05:35:20|4443.64|4443.04|4444.01|4443.41|4444.14|4443.54|4443.64|4443.04|38
1647840930000|2022-03-21 05:35:30|4443.89|4443.29|4444.14|4443.54|4444.14|4443.54|4443.64|4443.04|32
1647840940000|2022-03-21 05:35:40|4443.89|4443.29|4443.89|4443.29|4444.14|4443.54|4443.64|4443.04|38
1647840950000|2022-03-21 05:35:50|4443.64|4443.04|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|29
1647840960000|2022-03-21 05:36:00|4443.39|4442.79|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|59
1647840970000|2022-03-21 05:36:10|4443.14|4442.54|4443.26|4442.66|4443.39|4442.79|4443.14|4442.54|52
1647840980000|2022-03-21 05:36:20|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.26|4442.66|30
1647840990000|2022-03-21 05:36:30|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|26
1647841000000|2022-03-21 05:36:40|4443.14|4442.54|4442.64|4442.04|4443.14|4442.54|4442.64|4442.04|28
1647841010000|2022-03-21 05:36:50|4442.89|4442.29|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|20
1647841020000|2022-03-21 05:37:00|4442.39|4441.79|4442.39|4441.79|4442.64|4442.04|4442.39|4441.79|45
1647841030000|2022-03-21 05:37:10|||||||||16
1647841040000|2022-03-21 05:37:20|4442.64|4442.04|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|27
1647841050000|2022-03-21 05:37:30|4443.01|4442.41|4443.26|4442.66|4443.39|4442.79|4443.01|4442.41|82
1647841060000|2022-03-21 05:37:40|4443.39|4442.79|4443.26|4442.66|4443.39|4442.79|4443.14|4442.54|11
1647841070000|2022-03-21 05:37:50|4443.14|4442.54|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|13
1647841080000|2022-03-21 05:38:00|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|15
1647841090000|2022-03-21 05:38:10|4443.01|4442.41|4443.14|4442.54|4443.14|4442.54|4442.89|4442.29|31
1647841100000|2022-03-21 05:38:20|4443.26|4442.66|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|15
1647841110000|2022-03-21 05:38:30|4442.89|4442.29|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|15
1647841120000|2022-03-21 05:38:40|||||||||7
1647841130000|2022-03-21 05:38:50|4443.01|4442.41|4442.89|4442.29|4443.01|4442.41|4442.89|4442.29|23
1647841140000|2022-03-21 05:39:00|4442.64|4442.04|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|24
1647841150000|2022-03-21 05:39:10|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|14
1647841160000|2022-03-21 05:39:20|4442.76|4442.16|4442.39|4441.79|4442.76|4442.16|4442.39|4441.79|27
1647841170000|2022-03-21 05:39:30|4442.26|4441.66|4442.64|4442.04|4442.89|4442.29|4442.26|4441.66|53
1647841180000|2022-03-21 05:39:40|4442.51|4441.91|4442.89|4442.29|4443.01|4442.41|4442.51|4441.91|22
1647841190000|2022-03-21 05:39:50|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.76|4442.16|10
1647841200000|2022-03-21 05:40:00|4442.76|4442.16|4442.89|4442.29|4442.89|4442.29|4442.64|4442.04|23
1647841210000|2022-03-21 05:40:10|4442.76|4442.16|4442.76|4442.16|4442.89|4442.29|4442.64|4442.04|29
1647841220000|2022-03-21 05:40:20|4442.89|4442.29|4442.39|4441.79|4442.89|4442.29|4442.39|4441.79|16
1647841230000|2022-03-21 05:40:30|4442.26|4441.66|4442.14|4441.54|4442.39|4441.79|4442.14|4441.54|25
1647841240000|2022-03-21 05:40:40|||||||||6
1647841250000|2022-03-21 05:40:50|4442.01|4441.41|4441.89|4441.29|4442.14|4441.54|4441.89|4441.29|39
1647841260000|2022-03-21 05:41:00|||||||||18
1647841270000|2022-03-21 05:41:10|4441.64|4441.04|4441.89|4441.29|4442.14|4441.54|4441.64|4441.04|119
1647841280000|2022-03-21 05:41:20|4441.76|4441.16|4442.14|4441.54|4442.14|4441.54|4441.76|4441.16|17
1647841290000|2022-03-21 05:41:30|4442.01|4441.41|4442.01|4441.41|4442.14|4441.54|4441.89|4441.29|22
1647841300000|2022-03-21 05:41:40|4442.14|4441.54|4441.89|4441.29|4442.14|4441.54|4441.89|4441.29|12
1647841310000|2022-03-21 05:41:50|4441.76|4441.16|4441.76|4441.16|4441.89|4441.29|4441.76|4441.16|13
1647841320000|2022-03-21 05:42:00|4441.89|4441.29|4441.64|4441.04|4441.89|4441.29|4441.64|4441.04|20
1647841330000|2022-03-21 05:42:10|4441.51|4440.91|4441.39|4440.79|4441.64|4441.04|4441.39|4440.79|20
1647841340000|2022-03-21 05:42:20|||||||||16
1647841350000|2022-03-21 05:42:30|||||||||20
1647841360000|2022-03-21 05:42:40|4441.26|4440.66|4441.39|4440.79|4441.39|4440.79|4441.26|4440.66|26
1647841370000|2022-03-21 05:42:50|4441.14|4440.54|4441.26|4440.66|4441.39|4440.79|4441.14|4440.54|35
1647841380000|2022-03-21 05:43:00|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|13
1647841390000|2022-03-21 05:43:10|||||||||17
1647841400000|2022-03-21 05:43:20|4441.39|4440.79|4441.39|4440.79|4441.39|4440.79|4441.26|4440.66|22
1647841410000|2022-03-21 05:43:30|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|4441.14|4440.54|9
1647841420000|2022-03-21 05:43:40|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|4440.89|4440.29|19
1647841430000|2022-03-21 05:43:50|||||||||16
1647841440000|2022-03-21 05:44:00|||||||||69
1647841450000|2022-03-21 05:44:10|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|22
1647841460000|2022-03-21 05:44:20|||||||||27
1647841470000|2022-03-21 05:44:30|4440.89|4440.29|4440.39|4439.79|4440.89|4440.29|4440.39|4439.79|61
1647841480000|2022-03-21 05:44:40|4439.89|4439.29|4440.39|4439.79|4440.39|4439.79|4439.89|4439.29|131
1647841490000|2022-03-21 05:44:50|4440.51|4439.91|4440.39|4439.79|4440.64|4440.04|4440.39|4439.79|41
1647841500000|2022-03-21 05:45:00|4440.64|4440.04|4441.39|4440.79|4441.39|4440.79|4440.64|4440.04|53
1647841510000|2022-03-21 05:45:10|4441.64|4441.04|4441.89|4441.29|4441.89|4441.29|4441.64|4441.04|51
1647841520000|2022-03-21 05:45:20|4441.64|4441.04|4441.51|4440.91|4441.89|4441.29|4441.51|4440.91|32
1647841530000|2022-03-21 05:45:30|4441.64|4441.04|4441.64|4441.04|4441.89|4441.29|4441.64|4441.04|43
1647841540000|2022-03-21 05:45:40|4441.89|4441.29|4441.39|4440.79|4441.89|4441.29|4441.39|4440.79|41
1647841550000|2022-03-21 05:45:50|||||||||9
1647841560000|2022-03-21 05:46:00|4441.14|4440.54|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|27
1647841570000|2022-03-21 05:46:10|4440.64|4440.04|4440.64|4440.04|4440.64|4440.04|4440.39|4439.79|38
1647841580000|2022-03-21 05:46:20|4440.39|4439.79|4440.39|4439.79|4440.51|4439.91|4440.39|4439.79|41
1647841590000|2022-03-21 05:46:30|4440.14|4439.54|4440.64|4440.04|4440.64|4440.04|4440.14|4439.54|60
1647841600000|2022-03-21 05:46:40|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.64|4440.04|52
1647841610000|2022-03-21 05:46:50|4440.76|4440.16|4440.89|4440.29|4440.89|4440.29|4440.76|4440.16|12
1647841620000|2022-03-21 05:47:00|4440.76|4440.16|4440.51|4439.91|4440.89|4440.29|4440.51|4439.91|18
1647841630000|2022-03-21 05:47:10|4440.39|4439.79|4440.14|4439.54|4440.51|4439.91|4440.14|4439.54|26
1647841640000|2022-03-21 05:47:20|4440.01|4439.41|4439.89|4439.29|4440.14|4439.54|4439.89|4439.29|21
1647841650000|2022-03-21 05:47:30|4440.01|4439.41|4440.14|4439.54|4440.14|4439.54|4439.89|4439.29|34
1647841660000|2022-03-21 05:47:40|4440.01|4439.41|4440.14|4439.54|4440.14|4439.54|4439.89|4439.29|20
1647841670000|2022-03-21 05:47:50|||||||||10
1647841680000|2022-03-21 05:48:00|||||||||34
1647841700000|2022-03-21 05:48:20|4440.01|4439.41|4440.14|4439.54|4440.14|4439.54|4439.89|4439.29|51
1647841710000|2022-03-21 05:48:30|4440.01|4439.41|4439.89|4439.29|4440.01|4439.41|4439.89|4439.29|13
1647841720000|2022-03-21 05:48:40|4440.14|4439.54|4439.89|4439.29|4440.14|4439.54|4439.89|4439.29|33
1647841730000|2022-03-21 05:48:50|4440.01|4439.41|4439.89|4439.29|4440.14|4439.54|4439.89|4439.29|35
1647841740000|2022-03-21 05:49:00|4440.01|4439.41|4439.89|4439.29|4440.14|4439.54|4439.89|4439.29|21
1647841750000|2022-03-21 05:49:10|4439.64|4439.04|4439.64|4439.04|4439.64|4439.04|4439.64|4439.04|37
1647841760000|2022-03-21 05:49:20|4439.76|4439.16|4439.64|4439.04|4439.89|4439.29|4439.64|4439.04|18
1647841770000|2022-03-21 05:49:30|4439.76|4439.16|4439.89|4439.29|4439.89|4439.29|4439.64|4439.04|4
1647841780000|2022-03-21 05:49:40|4440.14|4439.54|4440.14|4439.54|4440.14|4439.54|4440.14|4439.54|4
1647841790000|2022-03-21 05:49:50|||||||||9
1647841800000|2022-03-21 05:50:00|4440.26|4439.66|4440.14|4439.54|4440.39|4439.79|4440.14|4439.54|58
1647841810000|2022-03-21 05:50:10|4440.39|4439.79|4440.64|4440.04|4440.64|4440.04|4440.26|4439.66|38
1647841820000|2022-03-21 05:50:20|4440.89|4440.29|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|35
1647841830000|2022-03-21 05:50:30|4441.01|4440.41|4440.89|4440.29|4441.14|4440.54|4440.89|4440.29|13
1647841840000|2022-03-21 05:50:40|4441.01|4440.41|4441.14|4440.54|4441.14|4440.54|4440.89|4440.29|6
1647841850000|2022-03-21 05:50:50|4441.26|4440.66|4441.51|4440.91|4441.51|4440.91|4441.14|4440.54|24
1647841860000|2022-03-21 05:51:00|4441.39|4440.79|4441.39|4440.79|4441.64|4441.04|4441.14|4440.54|25
1647841870000|2022-03-21 05:51:10|4441.64|4441.04|4441.76|4441.16|4441.76|4441.16|4441.64|4441.04|19
1647841880000|2022-03-21 05:51:20|4441.89|4441.29|4442.14|4441.54|4442.14|4441.54|4441.89|4441.29|33
1647841890000|2022-03-21 05:51:30|4442.01|4441.41|4442.01|4441.41|4442.14|4441.54|4442.01|4441.41|7
1647841900000|2022-03-21 05:51:40|4441.89|4441.29|4442.39|4441.79|4442.39|4441.79|4441.89|4441.29|9
1647841910000|2022-03-21 05:51:50|4442.64|4442.04|4442.64|4442.04|4442.89|4442.29|4442.64|4442.04|50
1647841920000|2022-03-21 05:52:00|4442.89|4442.29|4443.01|4442.41|4443.14|4442.54|4442.89|4442.29|23
1647841930000|2022-03-21 05:52:10|4443.14|4442.54|4442.89|4442.29|4443.14|4442.54|4442.89|4442.29|11
1647841940000|2022-03-21 05:52:20|4443.01|4442.41|4443.39|4442.79|4443.39|4442.79|4443.01|4442.41|19
1647841950000|2022-03-21 05:52:30|4443.26|4442.66|4443.14|4442.54|4443.26|4442.66|4443.01|4442.41|22
1647841960000|2022-03-21 05:52:40|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|7
1647841970000|2022-03-21 05:52:50|4443.26|4442.66|4443.51|4442.91|4443.64|4443.04|4443.26|4442.66|16
1647841980000|2022-03-21 05:53:00|4443.64|4443.04|4443.39|4442.79|4443.64|4443.04|4443.26|4442.66|19
1647841990000|2022-03-21 05:53:10|4443.14|4442.54|4443.14|4442.54|4443.26|4442.66|4443.01|4442.41|24
1647842000000|2022-03-21 05:53:20|4443.26|4442.66|4443.39|4442.79|4443.51|4442.91|4443.26|4442.66|37
1647842010000|2022-03-21 05:53:30|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.51|4442.91|15
1647842020000|2022-03-21 05:53:40|4443.76|4443.16|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|25
1647842030000|2022-03-21 05:53:50|4443.39|4442.79|4443.39|4442.79|4443.51|4442.91|4443.26|4442.66|5
1647842040000|2022-03-21 05:54:00|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|4443.64|4443.04|35
1647842050000|2022-03-21 05:54:10|4443.39|4442.79|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|6
1647842060000|2022-03-21 05:54:20|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.51|4442.91|2
1647842070000|2022-03-21 05:54:30|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|2
1647842080000|2022-03-21 05:54:40|||||||||1
1647842090000|2022-03-21 05:54:50|||||||||2
1647842100000|2022-03-21 05:55:00|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|20
1647842110000|2022-03-21 05:55:10|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|2
1647842120000|2022-03-21 05:55:20|4443.26|4442.66|4443.26|4442.66|4443.39|4442.79|4443.14|4442.54|10
1647842130000|2022-03-21 05:55:30|4443.39|4442.79|4443.64|4443.04|4443.64|4443.04|4443.26|4442.66|3
1647842140000|2022-03-21 05:55:40|4443.51|4442.91|4443.39|4442.79|4443.51|4442.91|4443.39|4442.79|14
1647842150000|2022-03-21 05:55:50|4443.51|4442.91|4443.26|4442.66|4443.51|4442.91|4443.26|4442.66|1
1647842160000|2022-03-21 05:56:00|4443.14|4442.54|4443.39|4442.79|4443.51|4442.91|4443.14|4442.54|0
1647842170000|2022-03-21 05:56:10|4443.26|4442.66|4443.39|4442.79|4443.39|4442.79|4443.14|4442.54|5
1647842180000|2022-03-21 05:56:20|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.39|4442.79|4
1647842190000|2022-03-21 05:56:30|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.51|4442.91|5
1647842200000|2022-03-21 05:56:40|4443.51|4442.91|4444.26|4443.66|4444.26|4443.66|4443.51|4442.91|51
1647842210000|2022-03-21 05:56:50|4444.39|4443.79|4443.89|4443.29|4444.39|4443.79|4443.89|4443.29|20
1647842220000|2022-03-21 05:57:00|||||||||9
1647842230000|2022-03-21 05:57:10|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|7
1647842240000|2022-03-21 05:57:20|4443.89|4443.29|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|13
1647842250000|2022-03-21 05:57:30|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|11
1647842260000|2022-03-21 05:57:40|4444.14|4443.54|4444.14|4443.54|4444.26|4443.66|4444.14|4443.54|5
1647842270000|2022-03-21 05:57:50|4443.89|4443.29|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|17
1647842280000|2022-03-21 05:58:00|4443.76|4443.16|4443.76|4443.16|4443.76|4443.16|4443.76|4443.16|6
1647842290000|2022-03-21 05:58:10|4443.89|4443.29|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|14
1647842300000|2022-03-21 05:58:20|4444.01|4443.41|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|0
1647842310000|2022-03-21 05:58:30|4444.01|4443.41|4444.01|4443.41|4444.14|4443.54|4444.01|4443.41|4
1647842320000|2022-03-21 05:58:40|4443.89|4443.29|4443.89|4443.29|4444.14|4443.54|4443.76|4443.16|2
1647842330000|2022-03-21 05:58:50|4443.76|4443.16|4443.76|4443.16|4443.89|4443.29|4443.64|4443.04|9
1647842340000|2022-03-21 05:59:00|4443.89|4443.29|4444.14|4443.54|4444.14|4443.54|4443.76|4443.16|8
1647842350000|2022-03-21 05:59:10|4444.01|4443.41|4444.01|4443.41|4444.01|4443.41|4444.01|4443.41|1
1647842360000|2022-03-21 05:59:20|4443.89|4443.29|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|2
1647842370000|2022-03-21 05:59:30|4444.01|4443.41|4444.01|4443.41|4444.01|4443.41|4443.89|4443.29|0
1647842380000|2022-03-21 05:59:40|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.64|4443.04|12
1647842390000|2022-03-21 05:59:50|4443.39|4442.79|4444.26|4443.66|4444.26|4443.66|4443.39|4442.79|43
1647842400000|2022-03-21 06:00:00|4444.64|4444.04|4445.64|4445.04|4445.64|4445.04|4444.64|4444.04|96
1647842410000|2022-03-21 06:00:10|4446.14|4445.54|4446.51|4445.91|4447.14|4446.54|4446.01|4445.41|134
1647842420000|2022-03-21 06:00:20|4446.39|4445.79|4445.64|4445.04|4446.39|4445.79|4445.64|4445.04|35
1647842430000|2022-03-21 06:00:30|4445.89|4445.29|4445.89|4445.29|4446.14|4445.54|4445.64|4445.04|83
1647842440000|2022-03-21 06:00:40|4445.76|4445.16|4445.64|4445.04|4445.89|4445.29|4445.64|4445.04|36
1647842450000|2022-03-21 06:00:50|4445.89|4445.29|4446.26|4445.66|4446.26|4445.66|4445.89|4445.29|23
1647842460000|2022-03-21 06:01:00|4446.14|4445.54|4446.39|4445.79|4446.39|4445.79|4446.01|4445.41|17
1647842470000|2022-03-21 06:01:10|4446.64|4446.04|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|31
1647842480000|2022-03-21 06:01:20|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.51|4445.91|15
1647842490000|2022-03-21 06:01:30|4446.39|4445.79|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|41
1647842500000|2022-03-21 06:01:40|4447.14|4446.54|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|50
1647842510000|2022-03-21 06:01:50|4447.26|4446.66|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|35
1647842520000|2022-03-21 06:02:00|4447.26|4446.66|4447.89|4447.29|4447.89|4447.29|4447.26|4446.66|46
1647842530000|2022-03-21 06:02:10|4448.01|4447.41|4448.14|4447.54|4448.26|4447.66|4448.01|4447.41|23
1647842540000|2022-03-21 06:02:20|4448.26|4447.66|4447.89|4447.29|4448.26|4447.66|4447.89|4447.29|12
1647842550000|2022-03-21 06:02:30|4448.14|4447.54|4448.01|4447.41|4448.14|4447.54|4448.01|4447.41|13
1647842560000|2022-03-21 06:02:40|4448.14|4447.54|4448.39|4447.79|4448.39|4447.79|4448.01|4447.41|12
1647842570000|2022-03-21 06:02:50|4448.26|4447.66|4448.39|4447.79|4448.39|4447.79|4448.26|4447.66|23
1647842580000|2022-03-21 06:03:00|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|13
1647842590000|2022-03-21 06:03:10|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|18
1647842600000|2022-03-21 06:03:20|4448.14|4447.54|4448.64|4448.04|4449.14|4448.54|4447.76|4447.16|117
1647842610000|2022-03-21 06:03:30|4448.51|4447.91|4448.39|4447.79|4448.51|4447.91|4448.39|4447.79|6
1647842620000|2022-03-21 06:03:40|4448.26|4447.66|4448.39|4447.79|4448.64|4448.04|4448.26|4447.66|11
1647842630000|2022-03-21 06:03:50|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|9
1647842640000|2022-03-21 06:04:00|4447.64|4447.04|4447.76|4447.16|4447.89|4447.29|4447.64|4447.04|36
1647842650000|2022-03-21 06:04:10|4447.89|4447.29|4447.64|4447.04|4448.14|4447.54|4447.51|4446.91|44
1647842660000|2022-03-21 06:04:20|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|9
1647842670000|2022-03-21 06:04:30|4447.14|4446.54|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|21
1647842680000|2022-03-21 06:04:40|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4447.01|4446.41|11
1647842690000|2022-03-21 06:04:50|4446.89|4446.29|4446.89|4446.29|4447.01|4446.41|4446.64|4446.04|44
1647842700000|2022-03-21 06:05:00|4447.14|4446.54|4447.01|4446.41|4447.14|4446.54|4446.89|4446.29|20
1647842710000|2022-03-21 06:05:10|4446.89|4446.29|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|17
1647842720000|2022-03-21 06:05:20|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|13
1647842730000|2022-03-21 06:05:30|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|5
1647842740000|2022-03-21 06:05:40|4447.26|4446.66|4447.26|4446.66|4447.26|4446.66|4447.14|4446.54|19
1647842750000|2022-03-21 06:05:50|4447.39|4446.79|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|2
1647842760000|2022-03-21 06:06:00|4447.76|4447.16|4448.14|4447.54|4448.39|4447.79|4447.76|4447.16|36
1647842770000|2022-03-21 06:06:10|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|8
1647842780000|2022-03-21 06:06:20|4448.26|4447.66|4448.14|4447.54|4448.26|4447.66|4448.14|4447.54|5
1647842790000|2022-03-21 06:06:30|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|7
1647842800000|2022-03-21 06:06:40|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|15
1647842810000|2022-03-21 06:06:50|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|10
1647842820000|2022-03-21 06:07:00|4447.26|4446.66|4447.14|4446.54|4447.64|4447.04|4447.14|4446.54|19
1647842830000|2022-03-21 06:07:10|4447.26|4446.66|4447.14|4446.54|4447.26|4446.66|4447.14|4446.54|5
1647842840000|2022-03-21 06:07:20|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|38
1647842850000|2022-03-21 06:07:30|4446.76|4446.16|4446.64|4446.04|4446.76|4446.16|4446.64|4446.04|14
1647842860000|2022-03-21 06:07:40|4447.14|4446.54|4447.01|4446.41|4447.14|4446.54|4446.64|4446.04|22
1647842870000|2022-03-21 06:07:50|4446.89|4446.29|4447.26|4446.66|4447.39|4446.79|4446.89|4446.29|31
1647842880000|2022-03-21 06:08:00|4447.14|4446.54|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|14
1647842890000|2022-03-21 06:08:10|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.51|4446.91|26
1647842900000|2022-03-21 06:08:20|||||||||7
1647842910000|2022-03-21 06:08:30|4447.51|4446.91|4447.39|4446.79|4447.51|4446.91|4447.39|4446.79|7
1647842920000|2022-03-21 06:08:40|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|14
1647842930000|2022-03-21 06:08:50|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4446.01|4445.41|85
1647842940000|2022-03-21 06:09:00|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|75
1647842950000|2022-03-21 06:09:10|4446.51|4445.91|4446.64|4446.04|4446.89|4446.29|4446.51|4445.91|40
1647842960000|2022-03-21 06:09:20|4446.14|4445.54|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|17
1647842970000|2022-03-21 06:09:30|4446.26|4445.66|4446.14|4445.54|4446.26|4445.66|4445.89|4445.29|52
1647842980000|2022-03-21 06:09:40|4446.01|4445.41|4445.89|4445.29|4446.01|4445.41|4445.89|4445.29|7
1647842990000|2022-03-21 06:09:50|4445.76|4445.16|4445.89|4445.29|4446.01|4445.41|4445.76|4445.16|5
1647843000000|2022-03-21 06:10:00|4446.14|4445.54|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|30
1647843010000|2022-03-21 06:10:10|4446.01|4445.41|4446.64|4446.04|4446.64|4446.04|4446.01|4445.41|12
1647843020000|2022-03-21 06:10:20|4446.76|4446.16|4446.51|4445.91|4446.76|4446.16|4446.39|4445.79|18
1647843030000|2022-03-21 06:10:30|4446.64|4446.04|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|8
1647843040000|2022-03-21 06:10:40|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4447.01|4446.41|13
1647843050000|2022-03-21 06:10:50|4446.89|4446.29|4447.01|4446.41|4447.14|4446.54|4446.89|4446.29|11
1647843060000|2022-03-21 06:11:00|4447.14|4446.54|4447.26|4446.66|4447.39|4446.79|4446.89|4446.29|9
1647843070000|2022-03-21 06:11:10|4447.39|4446.79|4447.14|4446.54|4447.39|4446.79|4447.01|4446.41|6
1647843090000|2022-03-21 06:11:30|4447.01|4446.41|4447.39|4446.79|4447.39|4446.79|4446.89|4446.29|42
1647843100000|2022-03-21 06:11:40|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|7
1647843110000|2022-03-21 06:11:50|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|17
1647843120000|2022-03-21 06:12:00|4447.89|4447.29|4447.39|4446.79|4447.89|4447.29|4447.39|4446.79|14
1647843130000|2022-03-21 06:12:10|4447.51|4446.91|4447.39|4446.79|4447.64|4447.04|4447.14|4446.54|33
1647843140000|2022-03-21 06:12:20|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|23
1647843150000|2022-03-21 06:12:30|4448.01|4447.41|4447.89|4447.29|4448.01|4447.41|4447.89|4447.29|21
1647843160000|2022-03-21 06:12:40|4447.64|4447.04|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|19
1647843170000|2022-03-21 06:12:50|4447.76|4447.16|4447.76|4447.16|4447.89|4447.29|4447.76|4447.16|5
1647843180000|2022-03-21 06:13:00|4447.64|4447.04|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|2
1647843200000|2022-03-21 06:13:20|4447.76|4447.16|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|7
1647843210000|2022-03-21 06:13:30|4447.76|4447.16|4447.76|4447.16|4447.89|4447.29|4447.64|4447.04|9
1647843220000|2022-03-21 06:13:40|4447.64|4447.04|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|1
1647843230000|2022-03-21 06:13:50|4447.76|4447.16|4447.89|4447.29|4447.89|4447.29|4447.64|4447.04|4
1647843240000|2022-03-21 06:14:00|4447.76|4447.16|4447.39|4446.79|4447.89|4447.29|4447.26|4446.66|13
1647843250000|2022-03-21 06:14:10|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|16
1647843260000|2022-03-21 06:14:20|4447.26|4446.66|4447.39|4446.79|4447.51|4446.91|4447.26|4446.66|8
1647843270000|2022-03-21 06:14:30|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.51|4446.91|1
1647843280000|2022-03-21 06:14:40|4447.39|4446.79|4447.51|4446.91|4447.51|4446.91|4447.39|4446.79|3
1647843290000|2022-03-21 06:14:50|4447.39|4446.79|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|6
1647843300000|2022-03-21 06:15:00|4447.26|4446.66|4447.14|4446.54|4447.26|4446.66|4447.14|4446.54|4
1647843310000|2022-03-21 06:15:10|4447.26|4446.66|4447.01|4446.41|4447.26|4446.66|4446.76|4446.16|6
1647843320000|2022-03-21 06:15:20|4446.89|4446.29|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|6
1647843330000|2022-03-21 06:15:30|4447.01|4446.41|4446.89|4446.29|4447.01|4446.41|4446.89|4446.29|1
1647843340000|2022-03-21 06:15:40|4446.76|4446.16|4446.89|4446.29|4446.89|4446.29|4446.76|4446.16|2
1647843350000|2022-03-21 06:15:50|4446.76|4446.16|4446.76|4446.16|4446.76|4446.16|4446.76|4446.16|6
1647843360000|2022-03-21 06:16:00|4446.64|4446.04|4446.39|4445.79|4446.76|4446.16|4446.39|4445.79|19
1647843370000|2022-03-21 06:16:10|4446.64|4446.04|4446.51|4445.91|4446.76|4446.16|4446.51|4445.91|53
1647843380000|2022-03-21 06:16:20|4446.39|4445.79|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|5
1647843390000|2022-03-21 06:16:30|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|8
1647843400000|2022-03-21 06:16:40|4446.64|4446.04|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|11
1647843410000|2022-03-21 06:16:50|4446.01|4445.41|4446.14|4445.54|4446.14|4445.54|4445.89|4445.29|29
1647843420000|2022-03-21 06:17:00|4446.01|4445.41|4446.39|4445.79|4446.51|4445.91|4446.01|4445.41|16
1647843430000|2022-03-21 06:17:10|4446.14|4445.54|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|11
1647843440000|2022-03-21 06:17:20|4446.39|4445.79|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|8
1647843450000|2022-03-21 06:17:30|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|5
1647843460000|2022-03-21 06:17:40|4446.14|4445.54|4446.39|4445.79|4446.51|4445.91|4446.14|4445.54|30
1647843470000|2022-03-21 06:17:50|4446.51|4445.91|4446.39|4445.79|4446.64|4446.04|4446.39|4445.79|14
1647843480000|2022-03-21 06:18:00|4446.64|4446.04|4447.01|4446.41|4447.01|4446.41|4446.64|4446.04|21
1647843490000|2022-03-21 06:18:10|4446.89|4446.29|4446.64|4446.04|4447.14|4446.54|4446.64|4446.04|27
1647843500000|2022-03-21 06:18:20|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|15
1647843520000|2022-03-21 06:18:40|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.51|4445.91|6
1647843530000|2022-03-21 06:18:50|4446.76|4446.16|4446.64|4446.04|4446.76|4446.16|4446.64|4446.04|9
1647843540000|2022-03-21 06:19:00|||||||||1
1647843550000|2022-03-21 06:19:10|4446.39|4445.79|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|19
1647843560000|2022-03-21 06:19:20|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.51|4445.91|1
1647843570000|2022-03-21 06:19:30|4446.39|4445.79|4446.39|4445.79|4446.51|4445.91|4446.39|4445.79|11
1647843580000|2022-03-21 06:19:40|||||||||12
1647843600000|2022-03-21 06:20:00|4446.64|4446.04|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|10
1647843610000|2022-03-21 06:20:10|4446.76|4446.16|4446.64|4446.04|4446.76|4446.16|4446.64|4446.04|9
1647843620000|2022-03-21 06:20:20|4446.39|4445.79|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|12
1647843630000|2022-03-21 06:20:30|4446.01|4445.41|4446.01|4445.41|4446.14|4445.54|4446.01|4445.41|0
1647843640000|2022-03-21 06:20:40|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.01|4445.41|10
1647843650000|2022-03-21 06:20:50|||||||||1
1647843660000|2022-03-21 06:21:00|4446.26|4445.66|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|22
1647843670000|2022-03-21 06:21:10|4446.26|4445.66|4446.14|4445.54|4446.39|4445.79|4446.14|4445.54|4
1647843680000|2022-03-21 06:21:20|4446.26|4445.66|4445.89|4445.29|4446.26|4445.66|4445.89|4445.29|20
1647843690000|2022-03-21 06:21:30|4445.76|4445.16|4445.89|4445.29|4445.89|4445.29|4445.76|4445.16|5
1647843700000|2022-03-21 06:21:40|4445.76|4445.16|4445.64|4445.04|4445.76|4445.16|4445.64|4445.04|5
1647843710000|2022-03-21 06:21:50|4445.39|4444.79|4444.89|4444.29|4445.39|4444.79|4444.76|4444.16|50
1647843720000|2022-03-21 06:22:00|4445.01|4444.41|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|20
1647843730000|2022-03-21 06:22:10|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|16
1647843740000|2022-03-21 06:22:20|4445.26|4444.66|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|7
1647843750000|2022-03-21 06:22:30|4445.26|4444.66|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|6
1647843760000|2022-03-21 06:22:40|||||||||2
1647843770000|2022-03-21 06:22:50|||||||||2
1647843780000|2022-03-21 06:23:00|4444.89|4444.29|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|22
1647843790000|2022-03-21 06:23:10|4444.89|4444.29|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|24
1647843800000|2022-03-21 06:23:20|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|6
1647843810000|2022-03-21 06:23:30|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|4444.64|4444.04|16
1647843820000|2022-03-21 06:23:40|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.76|4444.16|17
1647843830000|2022-03-21 06:23:50|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|4444.64|4444.04|4
1647843840000|2022-03-21 06:24:00|4444.89|4444.29|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|10
1647843850000|2022-03-21 06:24:10|4445.01|4444.41|4445.39|4444.79|4445.39|4444.79|4445.01|4444.41|29
1647843860000|2022-03-21 06:24:20|4445.14|4444.54|4445.14|4444.54|4445.39|4444.79|4445.01|4444.41|15
1647843870000|2022-03-21 06:24:30|4445.26|4444.66|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|21
1647843880000|2022-03-21 06:24:40|||||||||1
1647843890000|2022-03-21 06:24:50|4445.26|4444.66|4445.39|4444.79|4445.51|4444.91|4445.26|4444.66|5
1647843900000|2022-03-21 06:25:00|4445.26|4444.66|4444.89|4444.29|4445.26|4444.66|4444.89|4444.29|39
1647843910000|2022-03-21 06:25:10|4444.76|4444.16|4444.89|4444.29|4445.14|4444.54|4444.64|4444.04|20
1647843920000|2022-03-21 06:25:20|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|5
1647843930000|2022-03-21 06:25:30|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|1
1647843940000|2022-03-21 06:25:40|4445.14|4444.54|4445.26|4444.66|4445.39|4444.79|4445.14|4444.54|7
1647843950000|2022-03-21 06:25:50|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|3
1647843960000|2022-03-21 06:26:00|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4444.76|4444.16|13
1647843970000|2022-03-21 06:26:10|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|4445.01|4444.41|7
1647843980000|2022-03-21 06:26:20|4445.14|4444.54|4445.01|4444.41|4445.14|4444.54|4445.01|4444.41|0
1647843990000|2022-03-21 06:26:30|4445.14|4444.54|4444.89|4444.29|4445.14|4444.54|4444.89|4444.29|3
1647844000000|2022-03-21 06:26:40|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|4
1647844010000|2022-03-21 06:26:50|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4444.89|4444.29|5
1647844020000|2022-03-21 06:27:00|4445.01|4444.41|4445.14|4444.54|4445.14|4444.54|4445.01|4444.41|1
1647844030000|2022-03-21 06:27:10|4445.39|4444.79|4445.26|4444.66|4445.39|4444.79|4445.26|4444.66|1
1647844040000|2022-03-21 06:27:20|4445.14|4444.54|4445.26|4444.66|4445.39|4444.79|4445.14|4444.54|9
1647844050000|2022-03-21 06:27:30|4445.39|4444.79|4445.64|4445.04|4445.89|4445.29|4445.39|4444.79|20
1647844060000|2022-03-21 06:27:40|4445.89|4445.29|4445.89|4445.29|4445.89|4445.29|4445.76|4445.16|8
1647844070000|2022-03-21 06:27:50|||||||||5
1647844080000|2022-03-21 06:28:00|4445.39|4444.79|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|44
1647844090000|2022-03-21 06:28:10|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|1
1647844100000|2022-03-21 06:28:20|4445.26|4444.66|4445.14|4444.54|4445.26|4444.66|4445.01|4444.41|20
1647844110000|2022-03-21 06:28:30|||||||||5
1647844120000|2022-03-21 06:28:40|4445.26|4444.66|4445.14|4444.54|4445.39|4444.79|4445.14|4444.54|11
1647844130000|2022-03-21 06:28:50|4445.26|4444.66|4445.39|4444.79|4445.64|4445.04|4445.26|4444.66|5
1647844140000|2022-03-21 06:29:00|4445.26|4444.66|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|2
1647844160000|2022-03-21 06:29:20|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4444.89|4444.29|4
1647844170000|2022-03-21 06:29:30|||||||||2
1647844180000|2022-03-21 06:29:40|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|4445.26|4444.66|7
1647844190000|2022-03-21 06:29:50|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|4
1647844200000|2022-03-21 06:30:00|4445.26|4444.66|4445.14|4444.54|4445.26|4444.66|4445.14|4444.54|10
1647844210000|2022-03-21 06:30:10|4444.89|4444.29|4444.89|4444.29|4445.01|4444.41|4444.89|4444.29|2
1647844220000|2022-03-21 06:30:20|4445.01|4444.41|4445.26|4444.66|4445.26|4444.66|4445.01|4444.41|6
1647844230000|2022-03-21 06:30:30|4445.39|4444.79|4445.26|4444.66|4445.39|4444.79|4445.26|4444.66|0
1647844240000|2022-03-21 06:30:40|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|4
1647844250000|2022-03-21 06:30:50|4445.14|4444.54|4445.39|4444.79|4445.39|4444.79|4445.14|4444.54|9
1647844260000|2022-03-21 06:31:00|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.01|4444.41|8
1647844270000|2022-03-21 06:31:10|4445.26|4444.66|4445.26|4444.66|4445.39|4444.79|4445.14|4444.54|3
1647844280000|2022-03-21 06:31:20|4445.39|4444.79|4445.39|4444.79|4445.39|4444.79|4445.26|4444.66|0
1647844290000|2022-03-21 06:31:30|4445.26|4444.66|4445.51|4444.91|4445.51|4444.91|4445.26|4444.66|0
1647844300000|2022-03-21 06:31:40|4445.39|4444.79|4445.64|4445.04|4445.64|4445.04|4445.39|4444.79|8
1647844310000|2022-03-21 06:31:50|4445.51|4444.91|4445.64|4445.04|4445.64|4445.04|4445.51|4444.91|1
1647844320000|2022-03-21 06:32:00|4445.76|4445.16|4445.51|4444.91|4445.76|4445.16|4445.39|4444.79|34
1647844330000|2022-03-21 06:32:10|4445.39|4444.79|4445.64|4445.04|4445.76|4445.16|4445.39|4444.79|2
1647844340000|2022-03-21 06:32:20|4445.76|4445.16|4446.14|4445.54|4446.14|4445.54|4445.64|4445.04|12
1647844360000|2022-03-21 06:32:40|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|4446.01|4445.41|1
1647844370000|2022-03-21 06:32:50|4446.14|4445.54|4446.14|4445.54|4446.14|4445.54|4446.01|4445.41|0
1647844380000|2022-03-21 06:33:00|4446.01|4445.41|4446.39|4445.79|4446.39|4445.79|4446.01|4445.41|16
1647844390000|2022-03-21 06:33:10|4446.26|4445.66|4446.39|4445.79|4446.51|4445.91|4446.26|4445.66|7
1647844400000|2022-03-21 06:33:20|4446.26|4445.66|4446.64|4446.04|4446.64|4446.04|4446.26|4445.66|6
1647844410000|2022-03-21 06:33:30|4446.51|4445.91|4446.51|4445.91|4446.51|4445.91|4446.51|4445.91|4
1647844420000|2022-03-21 06:33:40|4446.64|4446.04|4446.64|4446.04|4446.64|4446.04|4446.39|4445.79|9
1647844430000|2022-03-21 06:33:50|4446.51|4445.91|4446.64|4446.04|4446.76|4446.16|4446.51|4445.91|4
1647844440000|2022-03-21 06:34:00|4446.51|4445.91|4446.51|4445.91|4446.64|4446.04|4446.51|4445.91|8
1647844450000|2022-03-21 06:34:10|4446.64|4446.04|4446.51|4445.91|4446.64|4446.04|4446.51|4445.91|8
1647844460000|2022-03-21 06:34:20|||||||||1
1647844470000|2022-03-21 06:34:30|4446.64|4446.04|4446.76|4446.16|4446.89|4446.29|4446.64|4446.04|1
1647844480000|2022-03-21 06:34:40|4446.64|4446.04|4446.76|4446.16|4446.76|4446.16|4446.64|4446.04|5
1647844490000|2022-03-21 06:34:50|4446.89|4446.29|4446.76|4446.16|4446.89|4446.29|4446.76|4446.16|11
1647844500000|2022-03-21 06:35:00|4446.89|4446.29|4446.39|4445.79|4446.89|4446.29|4446.39|4445.79|19
1647844510000|2022-03-21 06:35:10|4446.51|4445.91|4446.64|4446.04|4446.64|4446.04|4446.51|4445.91|1
1647844520000|2022-03-21 06:35:20|4446.89|4446.29|4446.89|4446.29|4446.89|4446.29|4446.76|4446.16|6
1647844530000|2022-03-21 06:35:30|4446.64|4446.04|4446.51|4445.91|4446.76|4446.16|4446.39|4445.79|16
1647844540000|2022-03-21 06:35:40|4446.64|4446.04|4446.64|4446.04|4446.76|4446.16|4446.64|4446.04|6
1647844550000|2022-03-21 06:35:50|4446.39|4445.79|4446.26|4445.66|4446.39|4445.79|4446.14|4445.54|16
1647844560000|2022-03-21 06:36:00|4446.14|4445.54|4446.51|4445.91|4446.51|4445.91|4446.14|4445.54|21
1647844570000|2022-03-21 06:36:10|4446.39|4445.79|4446.51|4445.91|4446.64|4446.04|4446.39|4445.79|22
1647844580000|2022-03-21 06:36:20|4446.64|4446.04|4446.89|4446.29|4447.14|4446.54|4446.64|4446.04|15
1647844590000|2022-03-21 06:36:30|4447.01|4446.41|4448.01|4447.41|4448.26|4447.66|4447.01|4446.41|71
1647844600000|2022-03-21 06:36:40|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|26
1647844610000|2022-03-21 06:36:50|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|4447.89|4447.29|7
1647844620000|2022-03-21 06:37:00|4447.76|4447.16|4447.89|4447.29|4448.14|4447.54|4447.76|4447.16|17
1647844630000|2022-03-21 06:37:10|4448.14|4447.54|4448.14|4447.54|4448.39|4447.79|4448.01|4447.41|29
1647844640000|2022-03-21 06:37:20|4449.39|4448.79|4450.14|4449.54|4450.39|4449.79|4449.39|4448.79|218
1647844650000|2022-03-21 06:37:30|4450.39|4449.79|4450.14|4449.54|4450.39|4449.79|4449.89|4449.29|39
1647844660000|2022-03-21 06:37:40|4450.39|4449.79|4451.14|4450.54|4451.14|4450.54|4450.39|4449.79|85
1647844670000|2022-03-21 06:37:50|4451.26|4450.66|4451.39|4450.79|4451.76|4451.16|4451.26|4450.66|77
1647844680000|2022-03-21 06:38:00|4451.51|4450.91|4451.64|4451.04|4451.89|4451.29|4451.51|4450.91|46
1647844690000|2022-03-21 06:38:10|4451.39|4450.79|4452.14|4451.54|4452.51|4451.91|4451.39|4450.79|129
1647844700000|2022-03-21 06:38:20|4452.26|4451.66|4451.76|4451.16|4452.26|4451.66|4451.64|4451.04|80
1647844710000|2022-03-21 06:38:30|4451.89|4451.29|4451.89|4451.29|4452.14|4451.54|4451.76|4451.16|19
1647844720000|2022-03-21 06:38:40|4451.76|4451.16|4452.51|4451.91|4452.51|4451.91|4451.76|4451.16|30
1647844730000|2022-03-21 06:38:50|4452.39|4451.79|4452.51|4451.91|4452.64|4452.04|4452.26|4451.66|45
1647844740000|2022-03-21 06:39:00|4452.64|4452.04|4452.39|4451.79|4453.14|4452.54|4452.39|4451.79|60
1647844750000|2022-03-21 06:39:10|4452.51|4451.91|4452.64|4452.04|4452.89|4452.29|4452.26|4451.66|26
1647844760000|2022-03-21 06:39:20|4452.76|4452.16|4452.64|4452.04|4452.76|4452.16|4452.39|4451.79|18
1647844770000|2022-03-21 06:39:30|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|4452.51|4451.91|32
1647844780000|2022-03-21 06:39:40|4452.76|4452.16|4452.64|4452.04|4452.89|4452.29|4452.64|4452.04|8
1647844790000|2022-03-21 06:39:50|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.64|4452.04|8
1647844800000|2022-03-21 06:40:00|4452.64|4452.04|4452.64|4452.04|4452.89|4452.29|4452.51|4451.91|39
1647844810000|2022-03-21 06:40:10|4452.51|4451.91|4452.76|4452.16|4452.89|4452.29|4452.51|4451.91|26
1647844820000|2022-03-21 06:40:20|4452.89|4452.29|4452.76|4452.16|4452.89|4452.29|4452.76|4452.16|13
1647844830000|2022-03-21 06:40:30|4452.89|4452.29|4452.64|4452.04|4452.89|4452.29|4452.64|4452.04|28
1647844840000|2022-03-21 06:40:40|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|13
1647844850000|2022-03-21 06:40:50|4452.76|4452.16|4452.64|4452.04|4452.76|4452.16|4452.64|4452.04|5
1647844860000|2022-03-21 06:41:00|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|53
1647844870000|2022-03-21 06:41:10|||||||||5
1647844880000|2022-03-21 06:41:20|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|8
1647844890000|2022-03-21 06:41:30|||||||||2
1647844900000|2022-03-21 06:41:40|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|4451.64|4451.04|29
1647844910000|2022-03-21 06:41:50|4451.39|4450.79|4451.89|4451.29|4451.89|4451.29|4451.39|4450.79|45
1647844920000|2022-03-21 06:42:00|4452.01|4451.41|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|7
1647844930000|2022-03-21 06:42:10|4451.64|4451.04|4451.14|4450.54|4451.64|4451.04|4451.14|4450.54|42
1647844940000|2022-03-21 06:42:20|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|18
1647844950000|2022-03-21 06:42:30|4450.64|4450.04|4450.64|4450.04|4450.76|4450.16|4450.64|4450.04|30
1647844960000|2022-03-21 06:42:40|4450.89|4450.29|4451.14|4450.54|4451.14|4450.54|4450.89|4450.29|9
1647844970000|2022-03-21 06:42:50|4450.89|4450.29|4451.14|4450.54|4451.14|4450.54|4450.89|4450.29|5
1647844980000|2022-03-21 06:43:00|4451.01|4450.41|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|10
1647844990000|2022-03-21 06:43:10|4450.64|4450.04|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|29
1647845010000|2022-03-21 06:43:30|4450.64|4450.04|4450.39|4449.79|4450.76|4450.16|4450.39|4449.79|50
1647845020000|2022-03-21 06:43:40|4450.64|4450.04|4450.64|4450.04|4450.76|4450.16|4450.64|4450.04|22
1647845030000|2022-03-21 06:43:50|4450.39|4449.79|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|17
1647845040000|2022-03-21 06:44:00|4450.39|4449.79|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|13
1647845050000|2022-03-21 06:44:10|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|8
1647845070000|2022-03-21 06:44:30|4450.51|4449.91|4450.64|4450.04|4450.76|4450.16|4450.51|4449.91|26
1647845080000|2022-03-21 06:44:40|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.76|4450.16|11
1647845090000|2022-03-21 06:44:50|4451.01|4450.41|4450.89|4450.29|4451.14|4450.54|4450.89|4450.29|8
1647845100000|2022-03-21 06:45:00|4451.01|4450.41|4450.26|4449.66|4451.14|4450.54|4450.26|4449.66|79
1647845110000|2022-03-21 06:45:10|4450.39|4449.79|4449.64|4449.04|4450.39|4449.79|4449.64|4449.04|28
1647845120000|2022-03-21 06:45:20|4449.89|4449.29|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|34
1647845130000|2022-03-21 06:45:30|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|14
1647845140000|2022-03-21 06:45:40|4449.76|4449.16|4449.64|4449.04|4449.76|4449.16|4449.64|4449.04|9
1647845150000|2022-03-21 06:45:50|4449.51|4448.91|4449.89|4449.29|4449.89|4449.29|4449.51|4448.91|14
1647845160000|2022-03-21 06:46:00|4450.14|4449.54|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|18
1647845180000|2022-03-21 06:46:20|||||||||13
1647845200000|2022-03-21 06:46:40|4450.01|4449.41|4449.89|4449.29|4450.01|4449.41|4449.89|4449.29|12
1647845210000|2022-03-21 06:46:50|4449.76|4449.16|4449.39|4448.79|4449.89|4449.29|4449.39|4448.79|52
1647845220000|2022-03-21 06:47:00|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.51|4448.91|6
1647845230000|2022-03-21 06:47:10|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|11
1647845240000|2022-03-21 06:47:20|||||||||13
1647845250000|2022-03-21 06:47:30|4449.64|4449.04|4449.39|4448.79|4449.64|4449.04|4449.26|4448.66|37
1647845260000|2022-03-21 06:47:40|4449.51|4448.91|4449.39|4448.79|4449.89|4449.29|4449.39|4448.79|33
1647845270000|2022-03-21 06:47:50|4448.64|4448.04|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|102
1647845280000|2022-03-21 06:48:00|4448.64|4448.04|4448.26|4447.66|4448.64|4448.04|4448.14|4447.54|18
1647845290000|2022-03-21 06:48:10|4448.14|4447.54|4448.14|4447.54|4448.26|4447.66|4448.14|4447.54|12
1647845300000|2022-03-21 06:48:20|4448.39|4447.79|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|13
1647845310000|2022-03-21 06:48:30|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|2
1647845320000|2022-03-21 06:48:40|4448.51|4447.91|4448.64|4448.04|4448.64|4448.04|4448.51|4447.91|8
1647845330000|2022-03-21 06:48:50|4448.51|4447.91|4448.14|4447.54|4448.51|4447.91|4448.14|4447.54|9
1647845340000|2022-03-21 06:49:00|4448.01|4447.41|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|25
1647845350000|2022-03-21 06:49:10|||||||||15
1647845360000|2022-03-21 06:49:20|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|7
1647845370000|2022-03-21 06:49:30|4448.14|4447.54|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|53
1647845380000|2022-03-21 06:49:40|4448.01|4447.41|4448.01|4447.41|4448.14|4447.54|4448.01|4447.41|5
1647845390000|2022-03-21 06:49:50|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|10
1647845400000|2022-03-21 06:50:00|4448.01|4447.41|4448.01|4447.41|4448.14|4447.54|4447.89|4447.29|14
1647845410000|2022-03-21 06:50:10|4448.14|4447.54|4448.14|4447.54|4448.14|4447.54|4448.01|4447.41|1
1647845420000|2022-03-21 06:50:20|4448.26|4447.66|4448.39|4447.79|4448.39|4447.79|4448.26|4447.66|9
1647845430000|2022-03-21 06:50:30|||||||||3
1647845440000|2022-03-21 06:50:40|4448.26|4447.66|4448.14|4447.54|4448.26|4447.66|4448.14|4447.54|21
1647845450000|2022-03-21 06:50:50|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|4448.39|4447.79|5
1647845460000|2022-03-21 06:51:00|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|4448.64|4448.04|3
1647845470000|2022-03-21 06:51:10|4448.89|4448.29|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|15
1647845480000|2022-03-21 06:51:20|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|8
1647845490000|2022-03-21 06:51:30|4449.14|4448.54|4448.89|4448.29|4449.14|4448.54|4448.89|4448.29|19
1647845500000|2022-03-21 06:51:40|4448.64|4448.04|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|25
1647845510000|2022-03-21 06:51:50|4448.51|4447.91|4448.89|4448.29|4448.89|4448.29|4448.51|4447.91|3
1647845520000|2022-03-21 06:52:00|4448.64|4448.04|4449.14|4448.54|4449.14|4448.54|4448.64|4448.04|18
1647845530000|2022-03-21 06:52:10|4449.39|4448.79|4449.26|4448.66|4449.39|4448.79|4449.26|4448.66|12
1647845540000|2022-03-21 06:52:20|4449.39|4448.79|4449.51|4448.91|4449.51|4448.91|4449.39|4448.79|8
1647845550000|2022-03-21 06:52:30|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.14|4448.54|13
1647845560000|2022-03-21 06:52:40|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|33
1647845570000|2022-03-21 06:52:50|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|7
1647845580000|2022-03-21 06:53:00|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|2
1647845590000|2022-03-21 06:53:10|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|5
1647845600000|2022-03-21 06:53:20|||||||||2
1647845610000|2022-03-21 06:53:30|4449.51|4448.91|4449.39|4448.79|4449.51|4448.91|4449.39|4448.79|8
1647845620000|2022-03-21 06:53:40|4449.64|4449.04|4449.51|4448.91|4449.64|4449.04|4449.51|4448.91|1
1647845630000|2022-03-21 06:53:50|4448.89|4448.29|4448.89|4448.29|4449.14|4448.54|4448.89|4448.29|18
1647845640000|2022-03-21 06:54:00|4449.01|4448.41|4449.14|4448.54|4449.39|4448.79|4449.01|4448.41|11
1647845650000|2022-03-21 06:54:10|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|26
1647845660000|2022-03-21 06:54:20|4449.51|4448.91|4448.64|4448.04|4449.51|4448.91|4448.64|4448.04|26
1647845670000|2022-03-21 06:54:30|4448.89|4448.29|4449.51|4448.91|4449.51|4448.91|4448.89|4448.29|16
1647845680000|2022-03-21 06:54:40|4449.64|4449.04|4449.51|4448.91|4449.64|4449.04|4449.39|4448.79|7
1647845690000|2022-03-21 06:54:50|4449.39|4448.79|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|1
1647845700000|2022-03-21 06:55:00|4449.39|4448.79|4449.89|4449.29|4450.14|4449.54|4449.39|4448.79|48
1647845710000|2022-03-21 06:55:10|4450.14|4449.54|4450.64|4450.04|4450.64|4450.04|4450.14|4449.54|31
1647845720000|2022-03-21 06:55:20|4450.39|4449.79|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|17
1647845730000|2022-03-21 06:55:30|4450.51|4449.91|4450.39|4449.79|4450.51|4449.91|4450.39|4449.79|8
1647845740000|2022-03-21 06:55:40|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|11
1647845750000|2022-03-21 06:55:50|4450.01|4449.41|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|12
1647845760000|2022-03-21 06:56:00|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|13
1647845770000|2022-03-21 06:56:10|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|1
1647845780000|2022-03-21 06:56:20|4450.64|4450.04|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|18
1647845790000|2022-03-21 06:56:30|||||||||4
1647845800000|2022-03-21 06:56:40|4450.26|4449.66|4450.26|4449.66|4450.26|4449.66|4450.26|4449.66|4
1647845810000|2022-03-21 06:56:50|4450.14|4449.54|4449.64|4449.04|4450.14|4449.54|4449.64|4449.04|13
1647845820000|2022-03-21 06:57:00|4449.76|4449.16|4449.14|4448.54|4449.76|4449.16|4449.14|4448.54|18
1647845830000|2022-03-21 06:57:10|4449.26|4448.66|4449.39|4448.79|4449.64|4449.04|4449.14|4448.54|14
1647845840000|2022-03-21 06:57:20|4449.26|4448.66|4449.64|4449.04|4449.64|4449.04|4449.26|4448.66|8
1647845850000|2022-03-21 06:57:30|4449.39|4448.79|4449.51|4448.91|4449.64|4449.04|4449.39|4448.79|4
1647845860000|2022-03-21 06:57:40|4449.64|4449.04|4449.39|4448.79|4449.64|4449.04|4449.39|4448.79|1
1647845880000|2022-03-21 06:58:00|4449.51|4448.91|4449.39|4448.79|4449.51|4448.91|4449.39|4448.79|3
1647845890000|2022-03-21 06:58:10|4449.64|4449.04|4449.51|4448.91|4449.64|4449.04|4449.51|4448.91|20
1647845900000|2022-03-21 06:58:20|4449.64|4449.04|4449.51|4448.91|4449.64|4449.04|4449.51|4448.91|2
1647845910000|2022-03-21 06:58:30|4449.39|4448.79|4449.51|4448.91|4449.51|4448.91|4449.39|4448.79|2
1647845920000|2022-03-21 06:58:40|4449.26|4448.66|4449.64|4449.04|4449.64|4449.04|4449.26|4448.66|21
1647845930000|2022-03-21 06:58:50|4449.76|4449.16|4449.64|4449.04|4449.76|4449.16|4449.51|4448.91|11
1647845940000|2022-03-21 06:59:00|4449.76|4449.16|4449.64|4449.04|4449.76|4449.16|4449.64|4449.04|3
1647845950000|2022-03-21 06:59:10|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.76|4449.16|10
1647845960000|2022-03-21 06:59:20|4450.01|4449.41|4449.89|4449.29|4450.01|4449.41|4449.89|4449.29|1
1647845970000|2022-03-21 06:59:30|4450.26|4449.66|4450.64|4450.04|4450.64|4450.04|4450.26|4449.66|17
1647845980000|2022-03-21 06:59:40|4450.76|4450.16|4450.39|4449.79|4450.89|4450.29|4450.39|4449.79|36
1647845990000|2022-03-21 06:59:50|4450.51|4449.91|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|29
1647846000000|2022-03-21 07:00:00|4450.76|4450.16|4451.39|4450.79|4451.89|4451.29|4450.76|4450.16|106
1647846010000|2022-03-21 07:00:10|4451.51|4450.91|4450.14|4449.54|4451.51|4450.91|4450.14|4449.54|47
1647846020000|2022-03-21 07:00:20|4449.89|4449.29|4449.89|4449.29|4450.26|4449.66|4449.64|4449.04|58
1647846030000|2022-03-21 07:00:30|4450.01|4449.41|4450.76|4450.16|4450.76|4450.16|4450.01|4449.41|13
1647846040000|2022-03-21 07:00:40|4450.89|4450.29|4450.76|4450.16|4451.14|4450.54|4450.64|4450.04|24
1647846050000|2022-03-21 07:00:50|4450.64|4450.04|4451.14|4450.54|4451.14|4450.54|4450.64|4450.04|6
1647846060000|2022-03-21 07:01:00|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.26|4449.66|34
1647846070000|2022-03-21 07:01:10|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|16
1647846080000|2022-03-21 07:01:20|4450.76|4450.16|4450.64|4450.04|4450.89|4450.29|4450.64|4450.04|8
1647846090000|2022-03-21 07:01:30|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|4450.39|4449.79|37
1647846100000|2022-03-21 07:01:40|4450.51|4449.91|4450.51|4449.91|4450.51|4449.91|4450.14|4449.54|33
1647846110000|2022-03-21 07:01:50|4450.64|4450.04|4450.64|4450.04|4450.89|4450.29|4450.64|4450.04|8
1647846120000|2022-03-21 07:02:00|4450.51|4449.91|4452.89|4452.29|4452.89|4452.29|4450.51|4449.91|122
1647846130000|2022-03-21 07:02:10|4452.64|4452.04|4451.39|4450.79|4452.89|4452.29|4451.39|4450.79|76
1647846140000|2022-03-21 07:02:20|4451.14|4450.54|4451.76|4451.16|4451.89|4451.29|4451.14|4450.54|26
1647846150000|2022-03-21 07:02:30|4451.89|4451.29|4452.51|4451.91|4452.64|4452.04|4451.89|4451.29|23
1647846160000|2022-03-21 07:02:40|4452.39|4451.79|4452.14|4451.54|4452.39|4451.79|4452.01|4451.41|17
1647846170000|2022-03-21 07:02:50|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|7
1647846180000|2022-03-21 07:03:00|4451.64|4451.04|4451.89|4451.29|4452.14|4451.54|4451.51|4450.91|123
1647846190000|2022-03-21 07:03:10|4452.14|4451.54|4451.64|4451.04|4452.14|4451.54|4451.39|4450.79|33
1647846200000|2022-03-21 07:03:20|4451.51|4450.91|4450.14|4449.54|4451.51|4450.91|4450.14|4449.54|72
1647846210000|2022-03-21 07:03:30|4449.89|4449.29|4448.89|4448.29|4449.89|4449.29|4448.89|4448.29|41
1647846220000|2022-03-21 07:03:40|4449.14|4448.54|4449.39|4448.79|4449.51|4448.91|4449.14|4448.54|21
1647846230000|2022-03-21 07:03:50|4449.26|4448.66|4449.76|4449.16|4449.76|4449.16|4449.26|4448.66|16
1647846240000|2022-03-21 07:04:00|4449.64|4449.04|4449.64|4449.04|4449.89|4449.29|4449.64|4449.04|21
1647846250000|2022-03-21 07:04:10|4449.39|4448.79|4449.26|4448.66|4449.39|4448.79|4449.26|4448.66|9
1647846260000|2022-03-21 07:04:20|4449.39|4448.79|4448.89|4448.29|4449.51|4448.91|4448.76|4448.16|41
1647846270000|2022-03-21 07:04:30|4448.64|4448.04|4449.14|4448.54|4449.26|4448.66|4448.64|4448.04|32
1647846280000|2022-03-21 07:04:40|4449.26|4448.66|4448.64|4448.04|4449.26|4448.66|4448.39|4447.79|69
1647846290000|2022-03-21 07:04:50|4448.39|4447.79|4448.39|4447.79|4448.64|4448.04|4448.39|4447.79|16
1647846300000|2022-03-21 07:05:00|4448.51|4447.91|4448.64|4448.04|4448.64|4448.04|4448.39|4447.79|35
1647846310000|2022-03-21 07:05:10|4448.89|4448.29|4449.01|4448.41|4449.14|4448.54|4448.89|4448.29|18
1647846320000|2022-03-21 07:05:20|4449.14|4448.54|4448.14|4447.54|4449.14|4448.54|4448.14|4447.54|21
1647846330000|2022-03-21 07:05:30|4448.39|4447.79|4448.14|4447.54|4448.51|4447.91|4448.14|4447.54|20
1647846340000|2022-03-21 07:05:40|4447.89|4447.29|4447.14|4446.54|4447.89|4447.29|4447.01|4446.41|103
1647846350000|2022-03-21 07:05:50|4447.39|4446.79|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|28
1647846360000|2022-03-21 07:06:00|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|31
1647846370000|2022-03-21 07:06:10|4447.26|4446.66|4446.64|4446.04|4447.39|4446.79|4446.64|4446.04|99
1647846380000|2022-03-21 07:06:20|||||||||37
1647846390000|2022-03-21 07:06:30|4446.89|4446.29|4446.76|4446.16|4446.89|4446.29|4446.64|4446.04|16
1647846400000|2022-03-21 07:06:40|4446.64|4446.04|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|3
1647846410000|2022-03-21 07:06:50|4446.76|4446.16|4446.89|4446.29|4447.14|4446.54|4446.76|4446.16|25
1647846420000|2022-03-21 07:07:00|4447.14|4446.54|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|33
1647846430000|2022-03-21 07:07:10|4447.39|4446.79|4447.14|4446.54|4447.64|4447.04|4447.14|4446.54|39
1647846440000|2022-03-21 07:07:20|4447.39|4446.79|4448.26|4447.66|4448.26|4447.66|4447.39|4446.79|44
1647846450000|2022-03-21 07:07:30|4448.39|4447.79|4448.14|4447.54|4448.39|4447.79|4448.14|4447.54|15
1647846460000|2022-03-21 07:07:40|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.89|4447.29|8
1647846470000|2022-03-21 07:07:50|4448.01|4447.41|4447.89|4447.29|4448.01|4447.41|4447.64|4447.04|19
1647846480000|2022-03-21 07:08:00|4447.76|4447.16|4447.89|4447.29|4448.14|4447.54|4447.64|4447.04|17
1647846490000|2022-03-21 07:08:10|4447.64|4447.04|4447.39|4446.79|4447.64|4447.04|4447.26|4446.66|25
1647846510000|2022-03-21 07:08:30|4447.26|4446.66|4447.26|4446.66|4447.39|4446.79|4447.26|4446.66|23
1647846520000|2022-03-21 07:08:40|4447.39|4446.79|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|13
1647846530000|2022-03-21 07:08:50|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|6
1647846540000|2022-03-21 07:09:00|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|21
1647846550000|2022-03-21 07:09:10|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|7
1647846570000|2022-03-21 07:09:30|4447.39|4446.79|4447.51|4446.91|4447.64|4447.04|4447.39|4446.79|10
1647846580000|2022-03-21 07:09:40|4447.39|4446.79|4446.89|4446.29|4447.51|4446.91|4446.89|4446.29|11
1647846590000|2022-03-21 07:09:50|4447.01|4446.41|4446.14|4445.54|4447.14|4446.54|4446.14|4445.54|31
1647846600000|2022-03-21 07:10:00|4446.39|4445.79|4446.51|4445.91|4446.89|4446.29|4446.26|4445.66|31
1647846610000|2022-03-21 07:10:10|4446.39|4445.79|4446.89|4446.29|4446.89|4446.29|4446.39|4445.79|22
1647846620000|2022-03-21 07:10:20|4447.14|4446.54|4447.64|4447.04|4447.64|4447.04|4447.14|4446.54|26
1647846630000|2022-03-21 07:10:30|4447.89|4447.29|4447.89|4447.29|4448.01|4447.41|4447.64|4447.04|18
1647846640000|2022-03-21 07:10:40|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|14
1647846650000|2022-03-21 07:10:50|4447.51|4446.91|4447.51|4446.91|4447.51|4446.91|4447.51|4446.91|7
1647846660000|2022-03-21 07:11:00|4447.39|4446.79|4447.51|4446.91|4448.01|4447.41|4447.39|4446.79|32
1647846670000|2022-03-21 07:11:10|4447.64|4447.04|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|3
1647846680000|2022-03-21 07:11:20|4447.01|4446.41|4447.64|4447.04|4447.64|4447.04|4447.01|4446.41|45
1647846690000|2022-03-21 07:11:30|4448.01|4447.41|4448.64|4448.04|4448.64|4448.04|4448.01|4447.41|32
1647846700000|2022-03-21 07:11:40|4448.89|4448.29|4448.89|4448.29|4448.89|4448.29|4448.64|4448.04|17
1647846710000|2022-03-21 07:11:50|4449.14|4448.54|4449.39|4448.79|4449.64|4449.04|4449.14|4448.54|52
1647846720000|2022-03-21 07:12:00|4449.14|4448.54|4449.26|4448.66|4449.39|4448.79|4448.89|4448.29|38
1647846730000|2022-03-21 07:12:10|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|1
1647846740000|2022-03-21 07:12:20|4449.26|4448.66|4449.39|4448.79|4449.39|4448.79|4449.26|4448.66|8
1647846750000|2022-03-21 07:12:30|4449.64|4449.04|4449.39|4448.79|4449.64|4449.04|4449.14|4448.54|8
1647846760000|2022-03-21 07:12:40|4449.64|4449.04|4450.14|4449.54|4450.14|4449.54|4449.64|4449.04|21
1647846770000|2022-03-21 07:12:50|4450.64|4450.04|4451.64|4451.04|4451.64|4451.04|4450.64|4450.04|109
1647846780000|2022-03-21 07:13:00|4451.39|4450.79|4450.14|4449.54|4451.39|4450.79|4449.89|4449.29|81
1647846790000|2022-03-21 07:13:10|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|26
1647846800000|2022-03-21 07:13:20|4450.64|4450.04|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|20
1647846810000|2022-03-21 07:13:30|4450.51|4449.91|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|16
1647846820000|2022-03-21 07:13:40|4450.26|4449.66|4450.64|4450.04|4450.89|4450.29|4450.26|4449.66|85
1647846830000|2022-03-21 07:13:50|4450.76|4450.16|4451.89|4451.29|4451.89|4451.29|4450.76|4450.16|52
1647846840000|2022-03-21 07:14:00|4451.76|4451.16|4450.89|4450.29|4451.76|4451.16|4450.89|4450.29|56
1647846850000|2022-03-21 07:14:10|4451.14|4450.54|4450.89|4450.29|4451.14|4450.54|4450.64|4450.04|33
1647846860000|2022-03-21 07:14:20|4451.14|4450.54|4451.26|4450.66|4451.51|4450.91|4451.14|4450.54|52
1647846870000|2022-03-21 07:14:30|4451.14|4450.54|4451.51|4450.91|4451.51|4450.91|4450.89|4450.29|31
1647846880000|2022-03-21 07:14:40|4451.39|4450.79|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|12
1647846890000|2022-03-21 07:14:50|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|19
1647846900000|2022-03-21 07:15:00|4452.14|4451.54|4451.89|4451.29|4452.14|4451.54|4451.64|4451.04|21
1647846910000|2022-03-21 07:15:10|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|57
1647846920000|2022-03-21 07:15:20|4451.89|4451.29|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|167
1647846930000|2022-03-21 07:15:30|4452.01|4451.41|4451.89|4451.29|4452.01|4451.41|4451.89|4451.29|14
1647846940000|2022-03-21 07:15:40|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|43
1647846950000|2022-03-21 07:15:50|4452.39|4451.79|4452.39|4451.79|4452.64|4452.04|4452.26|4451.66|38
1647846960000|2022-03-21 07:16:00|4452.64|4452.04|4451.89|4451.29|4452.64|4452.04|4451.89|4451.29|56
1647846970000|2022-03-21 07:16:10|4452.01|4451.41|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|33
1647846980000|2022-03-21 07:16:20|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.01|4451.41|16
1647846990000|2022-03-21 07:16:30|4451.89|4451.29|4452.39|4451.79|4452.39|4451.79|4451.89|4451.29|29
1647847000000|2022-03-21 07:16:40|4452.14|4451.54|4450.89|4450.29|4452.14|4451.54|4450.64|4450.04|99
1647847010000|2022-03-21 07:16:50|4451.14|4450.54|4451.14|4450.54|4451.39|4450.79|4450.64|4450.04|68
1647847020000|2022-03-21 07:17:00|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|24
1647847030000|2022-03-21 07:17:10|||||||||4
1647847040000|2022-03-21 07:17:20|4450.64|4450.04|4451.01|4450.41|4451.14|4450.54|4450.64|4450.04|13
1647847050000|2022-03-21 07:17:30|4450.89|4450.29|4450.51|4449.91|4451.14|4450.54|4450.14|4449.54|47
1647847060000|2022-03-21 07:17:40|4450.64|4450.04|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|28
1647847070000|2022-03-21 07:17:50|4450.14|4449.54|4450.39|4449.79|4450.64|4450.04|4449.89|4449.29|66
1647847080000|2022-03-21 07:18:00|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4449.89|4449.29|17
1647847090000|2022-03-21 07:18:10|4450.26|4449.66|4450.14|4449.54|4450.26|4449.66|4449.89|4449.29|17
1647847100000|2022-03-21 07:18:20|4450.39|4449.79|4450.14|4449.54|4450.64|4450.04|4449.76|4449.16|63
1647847110000|2022-03-21 07:18:30|4449.64|4449.04|4449.39|4448.79|4449.64|4449.04|4449.14|4448.54|44
1647847120000|2022-03-21 07:18:40|4449.14|4448.54|4449.26|4448.66|4449.39|4448.79|4449.14|4448.54|10
1647847130000|2022-03-21 07:18:50|4449.39|4448.79|4450.01|4449.41|4450.14|4449.54|4449.26|4448.66|17
1647847140000|2022-03-21 07:19:00|4449.89|4449.29|4449.76|4449.16|4450.01|4449.41|4449.76|4449.16|13
1647847150000|2022-03-21 07:19:10|4449.89|4449.29|4449.89|4449.29|4449.89|4449.29|4449.64|4449.04|2
1647847160000|2022-03-21 07:19:20|4450.01|4449.41|4450.39|4449.79|4450.39|4449.79|4450.01|4449.41|7
1647847170000|2022-03-21 07:19:30|||||||||6
1647847180000|2022-03-21 07:19:40|4450.14|4449.54|4449.89|4449.29|4450.14|4449.54|4449.89|4449.29|7
1647847190000|2022-03-21 07:19:50|4450.14|4449.54|4450.26|4449.66|4450.39|4449.79|4450.14|4449.54|19
1647847200000|2022-03-21 07:20:00|4450.39|4449.79|4450.64|4450.04|4450.64|4450.04|4450.26|4449.66|7
1647847210000|2022-03-21 07:20:10|4450.51|4449.91|4450.39|4449.79|4450.64|4450.04|4450.14|4449.54|23
1647847220000|2022-03-21 07:20:20|4450.26|4449.66|4450.26|4449.66|4450.39|4449.79|4450.14|4449.54|43
1647847230000|2022-03-21 07:20:30|4450.14|4449.54|4449.89|4449.29|4450.26|4449.66|4449.89|4449.29|6
1647847240000|2022-03-21 07:20:40|4450.01|4449.41|4449.89|4449.29|4450.01|4449.41|4449.76|4449.16|9
1647847250000|2022-03-21 07:20:50|4450.01|4449.41|4449.64|4449.04|4450.14|4449.54|4449.64|4449.04|16
1647847260000|2022-03-21 07:21:00|4449.51|4448.91|4449.64|4449.04|4449.64|4449.04|4449.39|4448.79|10
1647847270000|2022-03-21 07:21:10|4449.89|4449.29|4450.39|4449.79|4450.39|4449.79|4449.89|4449.29|12
1647847280000|2022-03-21 07:21:20|4450.64|4450.04|4450.01|4449.41|4450.64|4450.04|4449.89|4449.29|29
1647847290000|2022-03-21 07:21:30|4449.89|4449.29|4449.39|4448.79|4450.14|4449.54|4449.39|4448.79|9
1647847300000|2022-03-21 07:21:40|4449.51|4448.91|4449.14|4448.54|4449.64|4449.04|4449.14|4448.54|61
1647847310000|2022-03-21 07:21:50|4448.89|4448.29|4448.89|4448.29|4449.14|4448.54|4448.89|4448.29|25
1647847320000|2022-03-21 07:22:00|4449.14|4448.54|4448.89|4448.29|4449.51|4448.91|4448.89|4448.29|87
1647847340000|2022-03-21 07:22:20|4449.01|4448.41|4448.89|4448.29|4449.01|4448.41|4448.89|4448.29|5
1647847350000|2022-03-21 07:22:30|4448.51|4447.91|4448.89|4448.29|4448.89|4448.29|4448.51|4447.91|44
1647847360000|2022-03-21 07:22:40|4448.64|4448.04|4448.89|4448.29|4448.89|4448.29|4448.64|4448.04|33
1647847370000|2022-03-21 07:22:50|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|4449.14|4448.54|6
1647847380000|2022-03-21 07:23:00|4448.89|4448.29|4449.14|4448.54|4449.14|4448.54|4448.89|4448.29|10
1647847390000|2022-03-21 07:23:10|4449.51|4448.91|4449.14|4448.54|4449.89|4449.29|4449.14|4448.54|42
1647847400000|2022-03-21 07:23:20|4449.26|4448.66|4448.64|4448.04|4449.26|4448.66|4448.39|4447.79|89
1647847410000|2022-03-21 07:23:30|4448.14|4447.54|4446.39|4445.79|4448.39|4447.79|4446.39|4445.79|125
1647847420000|2022-03-21 07:23:40|4446.26|4445.66|4446.64|4446.04|4446.64|4446.04|4446.26|4445.66|130
1647847430000|2022-03-21 07:23:50|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4445.89|4445.29|83
1647847440000|2022-03-21 07:24:00|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4446.26|4445.66|99
1647847450000|2022-03-21 07:24:10|4446.51|4445.91|4446.51|4445.91|4446.64|4446.04|4446.39|4445.79|21
1647847460000|2022-03-21 07:24:20|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|12
1647847470000|2022-03-21 07:24:30|4445.89|4445.29|4444.64|4444.04|4445.89|4445.29|4444.51|4443.91|213
1647847480000|2022-03-21 07:24:40|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|44
1647847490000|2022-03-21 07:24:50|4445.01|4444.41|4445.01|4444.41|4445.14|4444.54|4444.89|4444.29|36
1647847500000|2022-03-21 07:25:00|4444.89|4444.29|4445.26|4444.66|4445.26|4444.66|4444.89|4444.29|14
1647847510000|2022-03-21 07:25:10|4445.51|4444.91|4444.89|4444.29|4445.51|4444.91|4444.64|4444.04|82
1647847520000|2022-03-21 07:25:20|4444.76|4444.16|4444.89|4444.29|4444.89|4444.29|4444.64|4444.04|17
1647847530000|2022-03-21 07:25:30|4445.39|4444.79|4445.26|4444.66|4445.39|4444.79|4445.14|4444.54|61
1647847540000|2022-03-21 07:25:40|4445.14|4444.54|4445.14|4444.54|4445.14|4444.54|4445.01|4444.41|15
1647847550000|2022-03-21 07:25:50|4445.39|4444.79|4445.64|4445.04|4445.64|4445.04|4445.14|4444.54|17
1647847560000|2022-03-21 07:26:00|4446.01|4445.41|4446.64|4446.04|4447.01|4446.41|4446.01|4445.41|56
1647847570000|2022-03-21 07:26:10|4446.89|4446.29|4447.01|4446.41|4447.14|4446.54|4446.64|4446.04|34
1647847580000|2022-03-21 07:26:20|4446.89|4446.29|4446.39|4445.79|4447.26|4446.66|4446.39|4445.79|63
1647847590000|2022-03-21 07:26:30|4446.64|4446.04|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|18
1647847600000|2022-03-21 07:26:40|4446.39|4445.79|4446.39|4445.79|4446.64|4446.04|4446.14|4445.54|78
1647847610000|2022-03-21 07:26:50|4446.26|4445.66|4445.89|4445.29|4446.26|4445.66|4445.89|4445.29|16
1647847620000|2022-03-21 07:27:00|4446.14|4445.54|4445.89|4445.29|4446.14|4445.54|4445.76|4445.16|46
1647847630000|2022-03-21 07:27:10|4445.64|4445.04|4446.14|4445.54|4446.14|4445.54|4445.64|4445.04|16
1647847640000|2022-03-21 07:27:20|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|4446.39|4445.79|5
1647847650000|2022-03-21 07:27:30|4446.64|4446.04|4446.64|4446.04|4446.89|4446.29|4446.51|4445.91|22
1647847660000|2022-03-21 07:27:40|4446.89|4446.29|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|10
1647847670000|2022-03-21 07:27:50|4447.01|4446.41|4447.39|4446.79|4447.89|4447.29|4447.01|4446.41|51
1647847680000|2022-03-21 07:28:00|4447.64|4447.04|4447.01|4446.41|4447.64|4447.04|4447.01|4446.41|27
1647847690000|2022-03-21 07:28:10|4446.89|4446.29|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|14
1647847700000|2022-03-21 07:28:20|4447.14|4446.54|4447.01|4446.41|4447.14|4446.54|4446.89|4446.29|8
1647847710000|2022-03-21 07:28:30|4447.14|4446.54|4447.64|4447.04|4447.64|4447.04|4447.01|4446.41|42
1647847720000|2022-03-21 07:28:40|4447.39|4446.79|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|9
1647847730000|2022-03-21 07:28:50|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4447.01|4446.41|10
1647847740000|2022-03-21 07:29:00|4446.89|4446.29|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|83
1647847750000|2022-03-21 07:29:10|4446.39|4445.79|4446.14|4445.54|4446.39|4445.79|4445.89|4445.29|30
1647847760000|2022-03-21 07:29:20|4446.26|4445.66|4445.64|4445.04|4446.64|4446.04|4445.39|4444.79|88
1647847770000|2022-03-21 07:29:30|4444.64|4444.04|4444.64|4444.04|4444.89|4444.29|4444.39|4443.79|99
1647847780000|2022-03-21 07:29:40|4444.51|4443.91|4444.64|4444.04|4444.64|4444.04|4444.39|4443.79|23
1647847790000|2022-03-21 07:29:50|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|4444.76|4444.16|18
1647847800000|2022-03-21 07:30:00|4444.64|4444.04|4444.64|4444.04|4445.39|4444.79|4444.64|4444.04|82
1647847810000|2022-03-21 07:30:10|4444.39|4443.79|4443.14|4442.54|4444.51|4443.91|4443.14|4442.54|165
1647847820000|2022-03-21 07:30:20|4443.01|4442.41|4442.76|4442.16|4443.26|4442.66|4442.51|4441.91|119
1647847830000|2022-03-21 07:30:30|4442.64|4442.04|4443.39|4442.79|4443.39|4442.79|4442.51|4441.91|41
1647847840000|2022-03-21 07:30:40|4443.26|4442.66|4442.89|4442.29|4443.64|4443.04|4442.89|4442.29|63
1647847850000|2022-03-21 07:30:50|4442.76|4442.16|4442.64|4442.04|4442.76|4442.16|4441.64|4441.04|158
1647847860000|2022-03-21 07:31:00|4442.39|4441.79|4442.64|4442.04|4442.76|4442.16|4442.14|4441.54|98
1647847870000|2022-03-21 07:31:10|4442.89|4442.29|4442.76|4442.16|4442.89|4442.29|4442.51|4441.91|80
1647847880000|2022-03-21 07:31:20|4442.89|4442.29|4442.51|4441.91|4442.89|4442.29|4442.51|4441.91|41
1647847890000|2022-03-21 07:31:30|4442.39|4441.79|4441.89|4441.29|4442.39|4441.79|4441.89|4441.29|78
1647847900000|2022-03-21 07:31:40|4441.76|4441.16|4442.01|4441.41|4442.14|4441.54|4441.76|4441.16|40
1647847910000|2022-03-21 07:31:50|4441.89|4441.29|4441.76|4441.16|4442.01|4441.41|4441.76|4441.16|46
1647847920000|2022-03-21 07:32:00|4441.64|4441.04|4441.64|4441.04|4441.89|4441.29|4441.64|4441.04|25
1647847930000|2022-03-21 07:32:10|4441.89|4441.29|4441.39|4440.79|4441.89|4441.29|4441.39|4440.79|28
1647847940000|2022-03-21 07:32:20|4441.26|4440.66|4441.89|4441.29|4441.89|4441.29|4441.14|4440.54|27
1647847950000|2022-03-21 07:32:30|4442.01|4441.41|4441.89|4441.29|4442.01|4441.41|4441.76|4441.16|7
1647847960000|2022-03-21 07:32:40|4441.64|4441.04|4441.89|4441.29|4441.89|4441.29|4441.64|4441.04|12
1647847970000|2022-03-21 07:32:50|4441.64|4441.04|4442.14|4441.54|4442.39|4441.79|4441.64|4441.04|30
1647847980000|2022-03-21 07:33:00|4442.39|4441.79|4442.39|4441.79|4442.39|4441.79|4442.26|4441.66|14
1647847990000|2022-03-21 07:33:10|4442.26|4441.66|4442.26|4441.66|4442.39|4441.79|4442.14|4441.54|11
1647848000000|2022-03-21 07:33:20|4442.14|4441.54|4441.64|4441.04|4442.26|4441.66|4441.39|4440.79|56
1647848010000|2022-03-21 07:33:30|4441.51|4440.91|4441.64|4441.04|4441.89|4441.29|4441.39|4440.79|12
1647848020000|2022-03-21 07:33:40|4441.51|4440.91|4441.64|4441.04|4441.64|4441.04|4441.39|4440.79|9
1647848030000|2022-03-21 07:33:50|4441.76|4441.16|4442.39|4441.79|4442.39|4441.79|4441.76|4441.16|3
1647848040000|2022-03-21 07:34:00|4442.14|4441.54|4442.39|4441.79|4442.39|4441.79|4442.14|4441.54|45
1647848050000|2022-03-21 07:34:10|4442.14|4441.54|4441.64|4441.04|4442.39|4441.79|4441.64|4441.04|25
1647848060000|2022-03-21 07:34:20|4441.76|4441.16|4442.26|4441.66|4442.26|4441.66|4441.64|4441.04|22
1647848070000|2022-03-21 07:34:30|4442.39|4441.79|4442.51|4441.91|4442.64|4442.04|4442.39|4441.79|11
1647848080000|2022-03-21 07:34:40|4442.39|4441.79|4443.14|4442.54|4443.14|4442.54|4442.39|4441.79|33
1647848090000|2022-03-21 07:34:50|4443.39|4442.79|4443.14|4442.54|4443.39|4442.79|4443.14|4442.54|36
1647848100000|2022-03-21 07:35:00|4443.26|4442.66|4443.51|4442.91|4443.51|4442.91|4443.01|4442.41|21
1647848110000|2022-03-21 07:35:10|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|78
1647848120000|2022-03-21 07:35:20|4444.01|4443.41|4444.39|4443.79|4444.64|4444.04|4444.01|4443.41|52
1647848130000|2022-03-21 07:35:30|4444.26|4443.66|4444.01|4443.41|4444.26|4443.66|4443.89|4443.29|22
1647848140000|2022-03-21 07:35:40|4443.89|4443.29|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|13
1647848150000|2022-03-21 07:35:50|4444.01|4443.41|4444.14|4443.54|4444.14|4443.54|4443.89|4443.29|4
1647848160000|2022-03-21 07:36:00|4443.89|4443.29|4443.64|4443.04|4444.14|4443.54|4443.64|4443.04|21
1647848170000|2022-03-21 07:36:10|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.51|4442.91|23
1647848180000|2022-03-21 07:36:20|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|13
1647848190000|2022-03-21 07:36:30|4443.51|4442.91|4443.64|4443.04|4443.64|4443.04|4443.51|4442.91|7
1647848200000|2022-03-21 07:36:40|4443.76|4443.16|4443.39|4442.79|4443.89|4443.29|4443.26|4442.66|15
1647848210000|2022-03-21 07:36:50|4443.51|4442.91|4443.51|4442.91|4443.64|4443.04|4443.01|4442.41|29
1647848220000|2022-03-21 07:37:00|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.26|4442.66|0
1647848230000|2022-03-21 07:37:10|4443.51|4442.91|4443.39|4442.79|4443.64|4443.04|4443.39|4442.79|9
1647848240000|2022-03-21 07:37:20|4443.64|4443.04|4443.26|4442.66|4443.64|4443.04|4443.14|4442.54|26
1647848250000|2022-03-21 07:37:30|4443.39|4442.79|4443.14|4442.54|4443.64|4443.04|4442.89|4442.29|30
1647848260000|2022-03-21 07:37:40|4443.39|4442.79|4443.26|4442.66|4443.39|4442.79|4443.14|4442.54|9
1647848270000|2022-03-21 07:37:50|4443.39|4442.79|4442.89|4442.29|4443.39|4442.79|4442.89|4442.29|6
1647848280000|2022-03-21 07:38:00|4443.14|4442.54|4443.14|4442.54|4443.26|4442.66|4443.14|4442.54|4
1647848290000|2022-03-21 07:38:10|4443.39|4442.79|4443.26|4442.66|4443.39|4442.79|4443.26|4442.66|16
1647848300000|2022-03-21 07:38:20|4443.39|4442.79|4443.39|4442.79|4443.39|4442.79|4443.26|4442.66|1
1647848310000|2022-03-21 07:38:30|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|41
1647848320000|2022-03-21 07:38:40|4444.14|4443.54|4444.01|4443.41|4444.14|4443.54|4444.01|4443.41|8
1647848330000|2022-03-21 07:38:50|4444.14|4443.54|4443.14|4442.54|4444.14|4443.54|4442.89|4442.29|23
1647848340000|2022-03-21 07:39:00|4443.39|4442.79|4443.26|4442.66|4443.51|4442.91|4443.26|4442.66|11
1647848350000|2022-03-21 07:39:10|4443.14|4442.54|4443.26|4442.66|4443.26|4442.66|4443.14|4442.54|1
1647848360000|2022-03-21 07:39:20|4443.14|4442.54|4443.39|4442.79|4443.51|4442.91|4443.14|4442.54|8
1647848370000|2022-03-21 07:39:30|4443.51|4442.91|4444.14|4443.54|4444.14|4443.54|4443.39|4442.79|7
1647848380000|2022-03-21 07:39:40|4444.01|4443.41|4444.01|4443.41|4444.14|4443.54|4443.89|4443.29|24
1647848390000|2022-03-21 07:39:50|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|17
1647848400000|2022-03-21 07:40:00|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.89|4443.29|14
1647848410000|2022-03-21 07:40:10|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.76|4443.16|25
1647848420000|2022-03-21 07:40:20|4444.14|4443.54|4443.64|4443.04|4444.39|4443.79|4443.39|4442.79|83
1647848430000|2022-03-21 07:40:30|4443.51|4442.91|4443.89|4443.29|4443.89|4443.29|4443.39|4442.79|30
1647848440000|2022-03-21 07:40:40|4443.64|4443.04|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|3
1647848450000|2022-03-21 07:40:50|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4443.64|4443.04|8
1647848460000|2022-03-21 07:41:00|4444.01|4443.41|4443.89|4443.29|4444.01|4443.41|4443.89|4443.29|0
1647848470000|2022-03-21 07:41:10|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|4444.14|4443.54|8
1647848480000|2022-03-21 07:41:20|4444.26|4443.66|4444.14|4443.54|4444.39|4443.79|4444.14|4443.54|10
1647848490000|2022-03-21 07:41:30|4443.89|4443.29|4444.26|4443.66|4444.39|4443.79|4443.89|4443.29|10
1647848500000|2022-03-21 07:41:40|4444.39|4443.79|4444.26|4443.66|4444.39|4443.79|4444.14|4443.54|8
1647848510000|2022-03-21 07:41:50|4444.39|4443.79|4444.39|4443.79|4444.39|4443.79|4444.14|4443.54|8
1647848520000|2022-03-21 07:42:00|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.64|4443.04|39
1647848530000|2022-03-21 07:42:10|4444.14|4443.54|4444.14|4443.54|4444.26|4443.66|4444.14|4443.54|13
1647848540000|2022-03-21 07:42:20|4444.26|4443.66|4444.51|4443.91|4444.64|4444.04|4444.26|4443.66|13
1647848550000|2022-03-21 07:42:30|4444.39|4443.79|4445.14|4444.54|4445.14|4444.54|4444.39|4443.79|21
1647848560000|2022-03-21 07:42:40|4445.39|4444.79|4445.89|4445.29|4445.89|4445.29|4445.39|4444.79|38
1647848570000|2022-03-21 07:42:50|4446.14|4445.54|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|67
1647848580000|2022-03-21 07:43:00|4446.26|4445.66|4446.39|4445.79|4446.39|4445.79|4445.64|4445.04|89
1647848590000|2022-03-21 07:43:10|4446.14|4445.54|4446.39|4445.79|4446.39|4445.79|4446.14|4445.54|19
1647848600000|2022-03-21 07:43:20|4446.14|4445.54|4445.89|4445.29|4446.14|4445.54|4445.89|4445.29|19
1647848610000|2022-03-21 07:43:30|4446.39|4445.79|4446.89|4446.29|4446.89|4446.29|4446.39|4445.79|60
1647848620000|2022-03-21 07:43:40|4446.64|4446.04|4446.64|4446.04|4446.89|4446.29|4446.64|4446.04|35
1647848630000|2022-03-21 07:43:50|4446.76|4446.16|4446.89|4446.29|4447.14|4446.54|4446.76|4446.16|15
1647848640000|2022-03-21 07:44:00|4447.39|4446.79|4448.64|4448.04|4448.64|4448.04|4447.14|4446.54|114
1647848650000|2022-03-21 07:44:10|4448.39|4447.79|4448.14|4447.54|4448.64|4448.04|4447.51|4446.91|123
1647848660000|2022-03-21 07:44:20|4447.89|4447.29|4448.14|4447.54|4448.14|4447.54|4447.64|4447.04|40
1647848670000|2022-03-21 07:44:30|4447.76|4447.16|4447.64|4447.04|4447.89|4447.29|4447.51|4446.91|66
1647848680000|2022-03-21 07:44:40|4448.14|4447.54|4447.51|4446.91|4448.39|4447.79|4447.39|4446.79|69
1647848690000|2022-03-21 07:44:50|4447.39|4446.79|4448.14|4447.54|4448.14|4447.54|4447.39|4446.79|12
1647848700000|2022-03-21 07:45:00|4448.51|4447.91|4450.76|4450.16|4450.76|4450.16|4448.51|4447.91|188
1647848710000|2022-03-21 07:45:10|4450.64|4450.04|4450.51|4449.91|4450.89|4450.29|4449.89|4449.29|64
1647848720000|2022-03-21 07:45:20|4450.89|4450.29|4451.14|4450.54|4451.64|4451.04|4450.76|4450.16|102
1647848730000|2022-03-21 07:45:30|4451.01|4450.41|4450.14|4449.54|4451.14|4450.54|4450.14|4449.54|82
1647848740000|2022-03-21 07:45:40|4450.39|4449.79|4451.14|4450.54|4451.14|4450.54|4450.14|4449.54|27
1647848750000|2022-03-21 07:45:50|4450.89|4450.29|4451.26|4450.66|4451.64|4451.04|4450.64|4450.04|61
1647848760000|2022-03-21 07:46:00|4451.14|4450.54|4451.39|4450.79|4451.51|4450.91|4451.14|4450.54|34
1647848770000|2022-03-21 07:46:10|4451.26|4450.66|4451.14|4450.54|4451.39|4450.79|4451.14|4450.54|18
1647848780000|2022-03-21 07:46:20|4451.26|4450.66|4451.26|4450.66|4451.39|4450.79|4451.14|4450.54|33
1647848790000|2022-03-21 07:46:30|4451.14|4450.54|4450.14|4449.54|4451.14|4450.54|4450.14|4449.54|46
1647848800000|2022-03-21 07:46:40|4450.01|4449.41|4450.39|4449.79|4450.39|4449.79|4450.01|4449.41|39
1647848810000|2022-03-21 07:46:50|4450.51|4449.91|4451.26|4450.66|4451.39|4450.79|4450.51|4449.91|44
1647848820000|2022-03-21 07:47:00|4451.14|4450.54|4450.26|4449.66|4451.14|4450.54|4450.26|4449.66|79
1647848830000|2022-03-21 07:47:10|4450.14|4449.54|4450.14|4449.54|4450.26|4449.66|4449.76|4449.16|58
1647848840000|2022-03-21 07:47:20|4449.89|4449.29|4449.89|4449.29|4450.01|4449.41|4449.64|4449.04|9
1647848850000|2022-03-21 07:47:30|4449.76|4449.16|4449.64|4449.04|4449.89|4449.29|4449.26|4448.66|37
1647848860000|2022-03-21 07:47:40|4449.89|4449.29|4449.39|4448.79|4449.89|4449.29|4449.39|4448.79|19
1647848870000|2022-03-21 07:47:50|4449.14|4448.54|4449.14|4448.54|4449.39|4448.79|4449.14|4448.54|20
1647848880000|2022-03-21 07:48:00|4449.26|4448.66|4449.14|4448.54|4449.39|4448.79|4449.01|4448.41|45
1647848890000|2022-03-21 07:48:10|4449.26|4448.66|4449.01|4448.41|4449.26|4448.66|4448.89|4448.29|64
1647848900000|2022-03-21 07:48:20|4449.14|4448.54|4448.14|4447.54|4449.14|4448.54|4448.14|4447.54|38
1647848910000|2022-03-21 07:48:30|4448.01|4447.41|4449.14|4448.54|4449.26|4448.66|4448.01|4447.41|47
1647848920000|2022-03-21 07:48:40|4449.26|4448.66|4449.26|4448.66|4449.26|4448.66|4449.26|4448.66|5
1647848930000|2022-03-21 07:48:50|4449.14|4448.54|4448.89|4448.29|4449.26|4448.66|4448.89|4448.29|17
1647848940000|2022-03-21 07:49:00|4449.01|4448.41|4448.64|4448.04|4449.01|4448.41|4448.51|4447.91|30
1647848950000|2022-03-21 07:49:10|4448.51|4447.91|4448.64|4448.04|4448.64|4448.04|4448.51|4447.91|5
1647848960000|2022-03-21 07:49:20|4448.89|4448.29|4448.14|4447.54|4448.89|4448.29|4448.14|4447.54|46
1647848970000|2022-03-21 07:49:30|4448.39|4447.79|4449.14|4448.54|4449.39|4448.79|4448.39|4447.79|65
1647848980000|2022-03-21 07:49:40|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|4449.39|4448.79|5
1647848990000|2022-03-21 07:49:50|4449.14|4448.54|4448.39|4447.79|4449.14|4448.54|4448.14|4447.54|37
1647849000000|2022-03-21 07:50:00|4448.51|4447.91|4448.51|4447.91|4448.51|4447.91|4448.39|4447.79|13
1647849010000|2022-03-21 07:50:10|4448.64|4448.04|4448.14|4447.54|4448.76|4448.16|4448.14|4447.54|11
1647849020000|2022-03-21 07:50:20|4447.64|4447.04|4447.76|4447.16|4447.89|4447.29|4447.64|4447.04|72
1647849030000|2022-03-21 07:50:30|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|24
1647849040000|2022-03-21 07:50:40|4447.51|4446.91|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|20
1647849050000|2022-03-21 07:50:50|4447.76|4447.16|4447.76|4447.16|4447.89|4447.29|4447.51|4446.91|24
1647849060000|2022-03-21 07:51:00|4447.89|4447.29|4447.76|4447.16|4447.89|4447.29|4447.64|4447.04|96
1647849070000|2022-03-21 07:51:10|4447.64|4447.04|4447.64|4447.04|4447.76|4447.16|4447.39|4446.79|3
1647849080000|2022-03-21 07:51:20|4447.51|4446.91|4447.39|4446.79|4447.51|4446.91|4447.39|4446.79|17
1647849090000|2022-03-21 07:51:30|4447.26|4446.66|4447.39|4446.79|4447.64|4447.04|4447.26|4446.66|15
1647849100000|2022-03-21 07:51:40|4447.26|4446.66|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|18
1647849110000|2022-03-21 07:51:50|4447.26|4446.66|4447.64|4447.04|4447.64|4447.04|4447.26|4446.66|9
1647849120000|2022-03-21 07:52:00|4447.51|4446.91|4447.14|4446.54|4447.51|4446.91|4447.01|4446.41|37
1647849130000|2022-03-21 07:52:10|4447.01|4446.41|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|9
1647849140000|2022-03-21 07:52:20|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.26|4446.66|8
1647849150000|2022-03-21 07:52:30|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|10
1647849160000|2022-03-21 07:52:40|4447.51|4446.91|4447.89|4447.29|4447.89|4447.29|4447.39|4446.79|10
1647849170000|2022-03-21 07:52:50|4447.76|4447.16|4447.64|4447.04|4447.76|4447.16|4447.64|4447.04|16
1647849180000|2022-03-21 07:53:00|4447.76|4447.16|4447.76|4447.16|4447.76|4447.16|4447.64|4447.04|18
1647849190000|2022-03-21 07:53:10|4447.64|4447.04|4447.76|4447.16|4447.76|4447.16|4447.64|4447.04|0
1647849200000|2022-03-21 07:53:20|4447.89|4447.29|4447.39|4446.79|4447.89|4447.29|4447.39|4446.79|22
1647849210000|2022-03-21 07:53:30|4447.51|4446.91|4447.51|4446.91|4447.64|4447.04|4447.39|4446.79|8
1647849220000|2022-03-21 07:53:40|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.39|4446.79|3
1647849230000|2022-03-21 07:53:50|4447.51|4446.91|4447.51|4446.91|4447.64|4447.04|4447.39|4446.79|14
1647849240000|2022-03-21 07:54:00|4447.64|4447.04|4447.39|4446.79|4447.64|4447.04|4447.39|4446.79|4
1647849250000|2022-03-21 07:54:10|4447.14|4446.54|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|35
1647849260000|2022-03-21 07:54:20|4447.26|4446.66|4447.64|4447.04|4447.64|4447.04|4447.26|4446.66|4
1647849270000|2022-03-21 07:54:30|4447.89|4447.29|4447.76|4447.16|4447.89|4447.29|4447.76|4447.16|8
1647849280000|2022-03-21 07:54:40|4447.64|4447.04|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|19
1647849290000|2022-03-21 07:54:50|4447.14|4446.54|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|47
1647849300000|2022-03-21 07:55:00|4446.76|4446.16|4446.89|4446.29|4446.89|4446.29|4446.39|4445.79|44
1647849310000|2022-03-21 07:55:10|4447.14|4446.54|4447.14|4446.54|4447.14|4446.54|4446.89|4446.29|31
1647849320000|2022-03-21 07:55:20|4447.26|4446.66|4447.26|4446.66|4447.39|4446.79|4447.14|4446.54|15
1647849330000|2022-03-21 07:55:30|4447.39|4446.79|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|23
1647849340000|2022-03-21 07:55:40|4447.39|4446.79|4447.14|4446.54|4447.39|4446.79|4447.14|4446.54|3
1647849350000|2022-03-21 07:55:50|4447.01|4446.41|4446.89|4446.29|4447.01|4446.41|4446.89|4446.29|14
1647849360000|2022-03-21 07:56:00|||||||||1
1647849370000|2022-03-21 07:56:10|4446.64|4446.04|4446.89|4446.29|4446.89|4446.29|4446.64|4446.04|13
1647849380000|2022-03-21 07:56:20|4447.01|4446.41|4447.01|4446.41|4447.01|4446.41|4447.01|4446.41|5
1647849390000|2022-03-21 07:56:30|4447.14|4446.54|4446.89|4446.29|4447.14|4446.54|4446.89|4446.29|3
1647849400000|2022-03-21 07:56:40|4447.01|4446.41|4446.89|4446.29|4447.01|4446.41|4446.76|4446.16|35
1647849410000|2022-03-21 07:56:50|4446.76|4446.16|4447.01|4446.41|4447.01|4446.41|4446.64|4446.04|35
1647849420000|2022-03-21 07:57:00|4447.14|4446.54|4447.26|4446.66|4447.39|4446.79|4447.14|4446.54|2
1647849430000|2022-03-21 07:57:10|4447.39|4446.79|4447.39|4446.79|4447.39|4446.79|4447.14|4446.54|3
1647849440000|2022-03-21 07:57:20|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|4447.64|4447.04|17
1647849450000|2022-03-21 07:57:30|4447.89|4447.29|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|5
1647849460000|2022-03-21 07:57:40|4447.76|4447.16|4447.64|4447.04|4447.89|4447.29|4447.64|4447.04|6
1647849470000|2022-03-21 07:57:50|4447.76|4447.16|4448.01|4447.41|4448.01|4447.41|4447.76|4447.16|25
1647849480000|2022-03-21 07:58:00|4448.14|4447.54|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|26
1647849490000|2022-03-21 07:58:10|4448.01|4447.41|4448.01|4447.41|4448.14|4447.54|4447.89|4447.29|28
1647849500000|2022-03-21 07:58:20|4448.14|4447.54|4447.89|4447.29|4448.14|4447.54|4447.89|4447.29|16
1647849510000|2022-03-21 07:58:30|4448.01|4447.41|4448.89|4448.29|4448.89|4448.29|4448.01|4447.41|41
1647849520000|2022-03-21 07:58:40|4448.76|4448.16|4449.51|4448.91|4449.89|4449.29|4448.64|4448.04|93
1647849530000|2022-03-21 07:58:50|4449.64|4449.04|4449.64|4449.04|4449.64|4449.04|4449.26|4448.66|31
1647849540000|2022-03-21 07:59:00|4449.89|4449.29|4449.01|4448.41|4449.89|4449.29|4448.89|4448.29|49
1647849550000|2022-03-21 07:59:10|4448.89|4448.29|4448.89|4448.29|4449.26|4448.66|4448.89|4448.29|18
1647849560000|2022-03-21 07:59:20|4449.01|4448.41|4448.76|4448.16|4449.14|4448.54|4448.76|4448.16|38
1647849570000|2022-03-21 07:59:30|4448.64|4448.04|4448.51|4447.91|4448.76|4448.16|4448.39|4447.79|9
1647849580000|2022-03-21 07:59:40|4448.39|4447.79|4449.14|4448.54|4449.14|4448.54|4448.39|4447.79|27
1647849590000|2022-03-21 07:59:50|4449.64|4449.04|4448.76|4448.16|4449.64|4449.04|4448.64|4448.04|59
1647849600000|2022-03-21 08:00:00|4448.89|4448.29|4449.89|4449.29|4449.89|4449.29|4448.51|4447.91|334
1647849610000|2022-03-21 08:00:10|4449.64|4449.04|4449.14|4448.54|4449.64|4449.04|4448.39|4447.79|74
1647849620000|2022-03-21 08:00:20|4449.26|4448.66|4450.14|4449.54|4450.39|4449.79|4449.26|4448.66|43
1647849630000|2022-03-21 08:00:30|4449.89|4449.29|4449.89|4449.29|4450.14|4449.54|4449.39|4448.79|82
1647849640000|2022-03-21 08:00:40|4450.01|4449.41|4450.89|4450.29|4451.01|4450.41|4449.89|4449.29|59
1647849650000|2022-03-21 08:00:50|4450.76|4450.16|4449.39|4448.79|4450.76|4450.16|4449.39|4448.79|59
1647849660000|2022-03-21 08:01:00|4449.64|4449.04|4451.39|4450.79|4451.39|4450.79|4449.64|4449.04|88
1647849670000|2022-03-21 08:01:10|4451.64|4451.04|4451.89|4451.29|4452.14|4451.54|4450.89|4450.29|215
1647849680000|2022-03-21 08:01:20|4451.64|4451.04|4451.89|4451.29|4452.14|4451.54|4451.64|4451.04|68
1647849690000|2022-03-21 08:01:30|4452.14|4451.54|4451.64|4451.04|4452.14|4451.54|4451.14|4450.54|121
1647849700000|2022-03-21 08:01:40|4451.39|4450.79|4451.64|4451.04|4452.14|4451.54|4451.39|4450.79|79
1647849710000|2022-03-21 08:01:50|4451.89|4451.29|4451.89|4451.29|4452.14|4451.54|4451.64|4451.04|46
1647849720000|2022-03-21 08:02:00|4452.14|4451.54|4452.39|4451.79|4452.64|4452.04|4451.76|4451.16|189
1647849730000|2022-03-21 08:02:10|4452.14|4451.54|4451.89|4451.29|4452.39|4451.79|4451.89|4451.29|27
1647849740000|2022-03-21 08:02:20|4452.14|4451.54|4451.14|4450.54|4452.14|4451.54|4450.64|4450.04|132
1647849750000|2022-03-21 08:02:30|4451.26|4450.66|4451.76|4451.16|4451.89|4451.29|4450.89|4450.29|70
1647849760000|2022-03-21 08:02:40|4451.64|4451.04|4451.89|4451.29|4452.14|4451.54|4451.51|4450.91|61
1647849770000|2022-03-21 08:02:50|4452.14|4451.54|4452.64|4452.04|4452.76|4452.16|4452.14|4451.54|95
1647849780000|2022-03-21 08:03:00|4452.39|4451.79|4452.14|4451.54|4452.39|4451.79|4452.01|4451.41|74
1647849790000|2022-03-21 08:03:10|4452.64|4452.04|4453.14|4452.54|4453.14|4452.54|4452.39|4451.79|127
1647849800000|2022-03-21 08:03:20|4452.89|4452.29|4452.89|4452.29|4453.14|4452.54|4452.89|4452.29|40
1647849810000|2022-03-21 08:03:30|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.51|4451.91|43
1647849820000|2022-03-21 08:03:40|4452.64|4452.04|4452.14|4451.54|4452.64|4452.04|4452.14|4451.54|70
1647849830000|2022-03-21 08:03:50|4452.39|4451.79|4453.14|4452.54|4453.26|4452.66|4452.39|4451.79|93
1647849840000|2022-03-21 08:04:00|4453.01|4452.41|4452.89|4452.29|4453.14|4452.54|4452.51|4451.91|57
1647849850000|2022-03-21 08:04:10|4453.01|4452.41|4452.76|4452.16|4453.14|4452.54|4452.64|4452.04|31
1647849860000|2022-03-21 08:04:20|4452.89|4452.29|4454.14|4453.54|4454.14|4453.54|4452.89|4452.29|156
1647849870000|2022-03-21 08:04:30|4454.39|4453.79|4453.14|4452.54|4454.39|4453.79|4453.14|4452.54|69
1647849880000|2022-03-21 08:04:40|4453.39|4452.79|4453.39|4452.79|4453.39|4452.79|4453.14|4452.54|48
1647849890000|2022-03-21 08:04:50|4453.26|4452.66|4453.39|4452.79|4453.39|4452.79|4453.14|4452.54|52
1647849900000|2022-03-21 08:05:00|4453.14|4452.54|4452.89|4452.29|4453.39|4452.79|4452.64|4452.04|91
1647849910000|2022-03-21 08:05:10|4453.14|4452.54|4453.01|4452.41|4453.14|4452.54|4452.76|4452.16|49
1647849920000|2022-03-21 08:05:20|4452.89|4452.29|4452.64|4452.04|4453.14|4452.54|4452.64|4452.04|32
1647849930000|2022-03-21 08:05:30|4452.39|4451.79|4451.39|4450.79|4452.64|4452.04|4451.39|4450.79|98
1647849940000|2022-03-21 08:05:40|4451.14|4450.54|4450.89|4450.29|4451.64|4451.04|4450.89|4450.29|95
1647849950000|2022-03-21 08:05:50|4451.14|4450.54|4450.51|4449.91|4451.14|4450.54|4450.39|4449.79|178
1647849960000|2022-03-21 08:06:00|4450.64|4450.04|4450.89|4450.29|4451.64|4451.04|4450.64|4450.04|202
1647849970000|2022-03-21 08:06:10|4451.01|4450.41|4451.39|4450.79|4451.39|4450.79|4451.01|4450.41|70
1647849980000|2022-03-21 08:06:20|4451.64|4451.04|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|47
1647849990000|2022-03-21 08:06:30|4451.76|4451.16|4451.14|4450.54|4451.89|4451.29|4451.14|4450.54|67
1647850000000|2022-03-21 08:06:40|4451.39|4450.79|4451.26|4450.66|4452.39|4451.79|4451.26|4450.66|62
1647850010000|2022-03-21 08:06:50|4451.39|4450.79|4451.14|4450.54|4451.39|4450.79|4451.14|4450.54|25
1647850020000|2022-03-21 08:07:00|4451.64|4451.04|4450.64|4450.04|4451.64|4451.04|4450.64|4450.04|54
1647850030000|2022-03-21 08:07:10|4450.51|4449.91|4450.39|4449.79|4450.89|4450.29|4450.39|4449.79|45
1647850040000|2022-03-21 08:07:20|4450.64|4450.04|4450.89|4450.29|4450.89|4450.29|4450.39|4449.79|17
1647850050000|2022-03-21 08:07:30|4451.01|4450.41|4451.76|4451.16|4451.76|4451.16|4450.89|4450.29|56
1647850060000|2022-03-21 08:07:40|4451.64|4451.04|4452.14|4451.54|4452.14|4451.54|4451.64|4451.04|49
1647850070000|2022-03-21 08:07:50|4452.01|4451.41|4453.39|4452.79|4453.39|4452.79|4452.01|4451.41|85
1647850080000|2022-03-21 08:08:00|4453.89|4453.29|4453.64|4453.04|4453.89|4453.29|4453.14|4452.54|133
1647850090000|2022-03-21 08:08:10|4453.51|4452.91|4453.89|4453.29|4453.89|4453.29|4452.89|4452.29|74
1647850100000|2022-03-21 08:08:20|4453.64|4453.04|4454.39|4453.79|4454.89|4454.29|4453.14|4452.54|141
1647850110000|2022-03-21 08:08:30|4454.64|4454.04|4454.26|4453.66|4454.64|4454.04|4453.89|4453.29|75
1647850120000|2022-03-21 08:08:40|4454.39|4453.79|4454.26|4453.66|4454.51|4453.91|4453.89|4453.29|54
1647850130000|2022-03-21 08:08:50|4454.39|4453.79|4453.26|4452.66|4454.39|4453.79|4453.14|4452.54|29
1647850140000|2022-03-21 08:09:00|4453.14|4452.54|4453.14|4452.54|4453.51|4452.91|4453.14|4452.54|17
1647850150000|2022-03-21 08:09:10|4453.26|4452.66|4453.64|4453.04|4453.89|4453.29|4453.26|4452.66|27
1647850160000|2022-03-21 08:09:20|4454.01|4453.41|4453.89|4453.29|4454.39|4453.79|4453.89|4453.29|72
1647850170000|2022-03-21 08:09:30|4454.26|4453.66|4454.51|4453.91|4454.64|4454.04|4454.14|4453.54|41
1647850180000|2022-03-21 08:09:40|4454.64|4454.04|4454.89|4454.29|4455.14|4454.54|4454.64|4454.04|48
1647850190000|2022-03-21 08:09:50|4455.01|4454.41|4453.89|4453.29|4455.01|4454.41|4453.89|4453.29|125
1647850200000|2022-03-21 08:10:00|4454.01|4453.41|4453.89|4453.29|4454.14|4453.54|4453.64|4453.04|28
1647850210000|2022-03-21 08:10:10|4453.76|4453.16|4455.14|4454.54|4455.14|4454.54|4453.76|4453.16|58
1647850220000|2022-03-21 08:10:20|4454.76|4454.16|4455.39|4454.79|4455.39|4454.79|4454.64|4454.04|54
1647850230000|2022-03-21 08:10:30|4455.26|4454.66|4455.89|4455.29|4456.14|4455.54|4455.14|4454.54|180
1647850240000|2022-03-21 08:10:40|4455.76|4455.16|4455.39|4454.79|4455.89|4455.29|4455.14|4454.54|85
1647850250000|2022-03-21 08:10:50|4455.26|4454.66|4454.51|4453.91|4455.39|4454.79|4454.39|4453.79|58
1647850260000|2022-03-21 08:11:00|4454.64|4454.04|4455.01|4454.41|4455.14|4454.54|4454.39|4453.79|52
1647850270000|2022-03-21 08:11:10|4454.89|4454.29|4454.89|4454.29|4455.39|4454.79|4454.89|4454.29|31
1647850280000|2022-03-21 08:11:20|4455.01|4454.41|4455.01|4454.41|4455.39|4454.79|4455.01|4454.41|24
1647850290000|2022-03-21 08:11:30|4455.14|4454.54|4453.89|4453.29|4455.14|4454.54|4453.76|4453.16|54
1647850300000|2022-03-21 08:11:40|4453.64|4453.04|4454.39|4453.79|4454.39|4453.79|4453.64|4453.04|39
1647850310000|2022-03-21 08:11:50|4454.26|4453.66|4454.26|4453.66|4454.39|4453.79|4454.26|4453.66|20
1647850320000|2022-03-21 08:12:00|4454.39|4453.79|4453.01|4452.41|4454.51|4453.91|4453.01|4452.41|71
1647850330000|2022-03-21 08:12:10|4453.14|4452.54|4454.14|4453.54|4454.14|4453.54|4453.14|4452.54|74
1647850340000|2022-03-21 08:12:20|4454.26|4453.66|4453.51|4452.91|4454.26|4453.66|4453.14|4452.54|66
1647850350000|2022-03-21 08:12:30|4453.64|4453.04|4453.39|4452.79|4453.76|4453.16|4453.26|4452.66|28
1647850360000|2022-03-21 08:12:40|4453.64|4453.04|4453.76|4453.16|4454.14|4453.54|4453.39|4452.79|41
1647850370000|2022-03-21 08:12:50|4453.64|4453.04|4453.89|4453.29|4453.89|4453.29|4453.26|4452.66|30
1647850380000|2022-03-21 08:13:00|4454.01|4453.41|4453.89|4453.29|4454.01|4453.41|4453.64|4453.04|18
1647850390000|2022-03-21 08:13:10|4454.01|4453.41|4453.64|4453.04|4454.14|4453.54|4453.39|4452.79|39
1647850400000|2022-03-21 08:13:20|4453.51|4452.91|4453.01|4452.41|4453.64|4453.04|4453.01|4452.41|73
1647850410000|2022-03-21 08:13:30|4452.89|4452.29|4452.89|4452.29|4453.14|4452.54|4452.64|4452.04|32
1647850420000|2022-03-21 08:13:40|4452.64|4452.04|4453.76|4453.16|4453.76|4453.16|4452.64|4452.04|34
1647850430000|2022-03-21 08:13:50|4453.64|4453.04|4453.51|4452.91|4453.89|4453.29|4453.26|4452.66|43
1647850440000|2022-03-21 08:14:00|4453.64|4453.04|4453.64|4453.04|4454.14|4453.54|4453.64|4453.04|57
1647850450000|2022-03-21 08:14:10|4453.51|4452.91|4453.89|4453.29|4453.89|4453.29|4453.39|4452.79|21
1647850460000|2022-03-21 08:14:20|4453.39|4452.79|4452.89|4452.29|4453.39|4452.79|4452.89|4452.29|35
1647850470000|2022-03-21 08:14:30|4452.64|4452.04|4452.14|4451.54|4452.64|4452.04|4452.14|4451.54|40
1647850480000|2022-03-21 08:14:40|4452.39|4451.79|4451.76|4451.16|4452.64|4452.04|4451.76|4451.16|45
1647850490000|2022-03-21 08:14:50|4451.89|4451.29|4452.26|4451.66|4452.26|4451.66|4451.64|4451.04|23
1647850500000|2022-03-21 08:15:00|4452.39|4451.79|4453.14|4452.54|4453.14|4452.54|4452.39|4451.79|87
1647850510000|2022-03-21 08:15:10|4453.01|4452.41|4452.64|4452.04|4453.26|4452.66|4452.26|4451.66|76
1647850520000|2022-03-21 08:15:20|4452.51|4451.91|4452.51|4451.91|4453.14|4452.54|4452.51|4451.91|65
1647850530000|2022-03-21 08:15:30|4452.39|4451.79|4454.14|4453.54|4454.14|4453.54|4452.14|4451.54|183
1647850540000|2022-03-21 08:15:40|4453.89|4453.29|4453.89|4453.29|4454.14|4453.54|4453.64|4453.04|44
1647850550000|2022-03-21 08:15:50|4453.76|4453.16|4453.51|4452.91|4453.76|4453.16|4453.39|4452.79|55
1647850560000|2022-03-21 08:16:00|4453.64|4453.04|4453.14|4452.54|4453.89|4453.29|4453.14|4452.54|216
1647850570000|2022-03-21 08:16:10|4452.89|4452.29|4452.39|4451.79|4452.89|4452.29|4452.39|4451.79|60
1647850580000|2022-03-21 08:16:20|4452.51|4451.91|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|38
1647850590000|2022-03-21 08:16:30|4452.51|4451.91|4453.14|4452.54|4453.14|4452.54|4452.39|4451.79|54
1647850600000|2022-03-21 08:16:40|4453.26|4452.66|4453.89|4453.29|4453.89|4453.29|4453.14|4452.54|49
1647850610000|2022-03-21 08:16:50|4453.76|4453.16|4454.64|4454.04|4454.64|4454.04|4453.76|4453.16|75
1647850620000|2022-03-21 08:17:00|4454.89|4454.29|4454.76|4454.16|4454.89|4454.29|4454.39|4453.79|94
1647850630000|2022-03-21 08:17:10|4454.89|4454.29|4454.14|4453.54|4455.01|4454.41|4454.14|4453.54|35
1647850640000|2022-03-21 08:17:20|4454.26|4453.66|4454.64|4454.04|4454.64|4454.04|4454.26|4453.66|16
1647850650000|2022-03-21 08:17:30|4454.51|4453.91|4454.64|4454.04|4454.64|4454.04|4454.39|4453.79|15
1647850660000|2022-03-21 08:17:40|4454.76|4454.16|4454.89|4454.29|4455.01|4454.41|4454.64|4454.04|48
1647850670000|2022-03-21 08:17:50|4454.76|4454.16|4455.64|4455.04|4455.64|4455.04|4454.64|4454.04|53
1647850680000|2022-03-21 08:18:00|4455.89|4455.29|4455.89|4455.29|4455.89|4455.29|4455.51|4454.91|31
1647850690000|2022-03-21 08:18:10|4455.76|4455.16|4456.14|4455.54|4456.14|4455.54|4455.76|4455.16|28
1647850700000|2022-03-21 08:18:20|4456.39|4455.79|4456.64|4456.04|4456.89|4456.29|4456.39|4455.79|138
1647850710000|2022-03-21 08:18:30|4456.89|4456.29|4456.89|4456.29|4456.89|4456.29|4456.51|4455.91|359
1647850720000|2022-03-21 08:18:40|4456.64|4456.04|4457.14|4456.54|4457.14|4456.54|4456.64|4456.04|56
1647850730000|2022-03-21 08:18:50|4457.01|4456.41|4456.89|4456.29|4457.39|4456.79|4456.89|4456.29|45
1647850740000|2022-03-21 08:19:00|4457.14|4456.54|4456.89|4456.29|4457.14|4456.54|4456.89|4456.29|74
1647850750000|2022-03-21 08:19:10|4456.64|4456.04|4456.64|4456.04|4456.76|4456.16|4456.51|4455.91|43
1647850760000|2022-03-21 08:19:20|4457.14|4456.54|4457.39|4456.79|4457.51|4456.91|4457.14|4456.54|69
1647850770000|2022-03-21 08:19:30|4457.64|4457.04|4457.76|4457.16|4458.14|4457.54|4457.64|4457.04|102
1647850780000|2022-03-21 08:19:40|4457.64|4457.04|4457.89|4457.29|4457.89|4457.29|4457.64|4457.04|32
1647850790000|2022-03-21 08:19:50|4458.01|4457.41|4457.76|4457.16|4458.01|4457.41|4457.39|4456.79|96
1647850800000|2022-03-21 08:20:00|4457.64|4457.04|4457.64|4457.04|4457.89|4457.29|4457.39|4456.79|75
1647850810000|2022-03-21 08:20:10|4457.89|4457.29|4457.64|4457.04|4457.89|4457.29|4457.26|4456.66|59
1647850820000|2022-03-21 08:20:20|4457.51|4456.91|4457.51|4456.91|4457.64|4457.04|4457.39|4456.79|14
1647850830000|2022-03-21 08:20:30|4457.39|4456.79|4457.14|4456.54|4457.39|4456.79|4457.14|4456.54|48
1647850840000|2022-03-21 08:20:40|4457.26|4456.66|4457.39|4456.79|4457.39|4456.79|4457.01|4456.41|26
1647850850000|2022-03-21 08:20:50|4457.64|4457.04|4457.51|4456.91|4457.64|4457.04|4457.51|4456.91|30
1647850860000|2022-03-21 08:21:00|4457.64|4457.04|4457.39|4456.79|4457.89|4457.29|4457.39|4456.79|70
1647850870000|2022-03-21 08:21:10|4457.64|4457.04|4456.76|4456.16|4457.64|4457.04|4456.39|4455.79|88
1647850880000|2022-03-21 08:21:20|4456.89|4456.29|4457.14|4456.54|4457.26|4456.66|4456.64|4456.04|22
1647850890000|2022-03-21 08:21:30|4457.39|4456.79|4457.01|4456.41|4457.39|4456.79|4456.89|4456.29|27
1647850900000|2022-03-21 08:21:40|4457.14|4456.54|4456.89|4456.29|4457.14|4456.54|4456.89|4456.29|24
1647850910000|2022-03-21 08:21:50|4457.01|4456.41|4458.01|4457.41|4458.14|4457.54|4457.01|4456.41|87
1647850920000|2022-03-21 08:22:00|4457.76|4457.16|4457.76|4457.16|4458.14|4457.54|4457.64|4457.04|23
1647850930000|2022-03-21 08:22:10|4457.64|4457.04|4456.76|4456.16|4457.89|4457.29|4456.76|4456.16|69
1647850940000|2022-03-21 08:22:20|4456.64|4456.04|4456.89|4456.29|4457.51|4456.91|4456.64|4456.04|44
1647850950000|2022-03-21 08:22:30|4456.64|4456.04|4456.64|4456.04|4456.89|4456.29|4456.39|4455.79|91
1647850960000|2022-03-21 08:22:40|4456.51|4455.91|4456.39|4455.79|4456.51|4455.91|4455.89|4455.29|67
1647850970000|2022-03-21 08:22:50|4456.64|4456.04|4457.14|4456.54|4457.39|4456.79|4456.64|4456.04|28
1647850980000|2022-03-21 08:23:00|4457.26|4456.66|4457.01|4456.41|4457.51|4456.91|4457.01|4456.41|23
1647850990000|2022-03-21 08:23:10|4457.14|4456.54|4456.51|4455.91|4457.14|4456.54|4456.51|4455.91|35
1647851000000|2022-03-21 08:23:20|4456.64|4456.04|4456.64|4456.04|4456.64|4456.04|4456.39|4455.79|13
1647851010000|2022-03-21 08:23:30|4456.39|4455.79|4456.26|4455.66|4456.64|4456.04|4456.14|4455.54|93
1647851020000|2022-03-21 08:23:40|4456.39|4455.79|4456.14|4455.54|4456.39|4455.79|4456.14|4455.54|5
1647851030000|2022-03-21 08:23:50|4455.89|4455.29|4456.39|4455.79|4456.39|4455.79|4455.89|4455.29|25
1647851040000|2022-03-21 08:24:00|4456.64|4456.04|4456.64|4456.04|4456.89|4456.29|4456.39|4455.79|77
1647851050000|2022-03-21 08:24:10|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.64|4456.04|17
1647851060000|2022-03-21 08:24:20|4456.64|4456.04|4456.89|4456.29|4456.89|4456.29|4456.64|4456.04|14
1647851070000|2022-03-21 08:24:30|4456.64|4456.04|4456.64|4456.04|4456.64|4456.04|4456.64|4456.04|10
1647851080000|2022-03-21 08:24:40|4456.39|4455.79|4456.64|4456.04|4456.89|4456.29|4456.39|4455.79|31
1647851090000|2022-03-21 08:24:50|4456.76|4456.16|4456.64|4456.04|4456.76|4456.16|4456.64|4456.04|31
1647851100000|2022-03-21 08:25:00|4456.76|4456.16|4456.39|4455.79|4456.89|4456.29|4456.39|4455.79|55
1647851110000|2022-03-21 08:25:10|4456.64|4456.04|4456.64|4456.04|4456.76|4456.16|4456.64|4456.04|9
1647851120000|2022-03-21 08:25:20|4456.51|4455.91|4456.64|4456.04|4456.64|4456.04|4456.51|4455.91|29
1647851130000|2022-03-21 08:25:30|4456.89|4456.29|4456.39|4455.79|4456.89|4456.29|4456.26|4455.66|45
1647851140000|2022-03-21 08:25:40|4456.64|4456.04|4456.64|4456.04|4456.64|4456.04|4456.64|4456.04|3
1647851150000|2022-03-21 08:25:50|4456.39|4455.79|4456.64|4456.04|4456.64|4456.04|4456.39|4455.79|13
1647851160000|2022-03-21 08:26:00|4456.89|4456.29|4456.64|4456.04|4456.89|4456.29|4456.39|4455.79|26
1647851170000|2022-03-21 08:26:10|4456.76|4456.16|4456.39|4455.79|4456.89|4456.29|4456.39|4455.79|90
1647851180000|2022-03-21 08:26:20|4456.51|4455.91|4456.64|4456.04|4456.89|4456.29|4456.51|4455.91|26
1647851190000|2022-03-21 08:26:30|4456.76|4456.16|4456.26|4455.66|4456.89|4456.29|4456.14|4455.54|77
1647851200000|2022-03-21 08:26:40|4456.39|4455.79|4455.64|4455.04|4456.39|4455.79|4455.64|4455.04|44
1647851210000|2022-03-21 08:26:50|4455.39|4454.79|4456.14|4455.54|4456.14|4455.54|4455.39|4454.79|55
1647851220000|2022-03-21 08:27:00|4455.89|4455.29|4455.89|4455.29|4456.14|4455.54|4455.89|4455.29|21
1647851230000|2022-03-21 08:27:10|4456.01|4455.41|4455.89|4455.29|4456.14|4455.54|4455.89|4455.29|8
1647851240000|2022-03-21 08:27:20|4456.01|4455.41|4455.64|4455.04|4456.01|4455.41|4455.64|4455.04|18
1647851250000|2022-03-21 08:27:30|4455.51|4454.91|4455.39|4454.79|4455.51|4454.91|4455.39|4454.79|19
1647851260000|2022-03-21 08:27:40|4455.51|4454.91|4455.26|4454.66|4455.64|4455.04|4455.26|4454.66|79
1647851270000|2022-03-21 08:27:50|4455.39|4454.79|4455.01|4454.41|4455.39|4454.79|4454.89|4454.29|44
1647851280000|2022-03-21 08:28:00|4455.14|4454.54|4455.39|4454.79|4455.39|4454.79|4455.14|4454.54|16
1647851290000|2022-03-21 08:28:10|4455.26|4454.66|4454.64|4454.04|4455.26|4454.66|4454.64|4454.04|49
1647851300000|2022-03-21 08:28:20|4454.39|4453.79|4454.14|4453.54|4454.39|4453.79|4454.14|4453.54|26
1647851310000|2022-03-21 08:28:30|4454.26|4453.66|4453.89|4453.29|4454.39|4453.79|4453.89|4453.29|50
1647851320000|2022-03-21 08:28:40|4453.76|4453.16|4453.64|4453.04|4453.89|4453.29|4453.39|4452.79|51
1647851330000|2022-03-21 08:28:50|4453.39|4452.79|4453.89|4453.29|4453.89|4453.29|4453.39|4452.79|14
1647851340000|2022-03-21 08:29:00|4453.76|4453.16|4454.39|4453.79|4454.51|4453.91|4453.76|4453.16|118
1647851350000|2022-03-21 08:29:10|4454.64|4454.04|4454.39|4453.79|4454.64|4454.04|4454.14|4453.54|14
1647851360000|2022-03-21 08:29:20|4454.51|4453.91|4454.39|4453.79|4454.64|4454.04|4454.39|4453.79|16
1647851370000|2022-03-21 08:29:30|4454.51|4453.91|4454.64|4454.04|4454.89|4454.29|4454.39|4453.79|22
1647851380000|2022-03-21 08:29:40|4454.39|4453.79|4454.51|4453.91|4454.64|4454.04|4454.39|4453.79|8
1647851390000|2022-03-21 08:29:50|4454.39|4453.79|4454.14|4453.54|4454.39|4453.79|4454.01|4453.41|9
1647851400000|2022-03-21 08:30:00|4454.01|4453.41|4454.14|4453.54|4454.39|4453.79|4453.89|4453.29|43
1647851410000|2022-03-21 08:30:10|4454.39|4453.79|4454.89|4454.29|4454.89|4454.29|4454.39|4453.79|19
1647851420000|2022-03-21 08:30:20|4455.01|4454.41|4454.89|4454.29|4455.14|4454.54|4454.64|4454.04|34
1647851430000|2022-03-21 08:30:30|4455.14|4454.54|4454.89|4454.29|4455.14|4454.54|4454.76|4454.16|18
1647851440000|2022-03-21 08:30:40|4455.01|4454.41|4454.89|4454.29|4455.14|4454.54|4454.89|4454.29|8
1647851450000|2022-03-21 08:30:50|4454.64|4454.04|4454.76|4454.16|4454.76|4454.16|4454.64|4454.04|11
1647851460000|2022-03-21 08:31:00|4454.89|4454.29|4455.39|4454.79|4455.64|4455.04|4454.64|4454.04|48
1647851470000|2022-03-21 08:31:10|4455.51|4454.91|4455.39|4454.79|4455.64|4455.04|4455.39|4454.79|21
1647851480000|2022-03-21 08:31:20|4455.14|4454.54|4455.51|4454.91|4455.51|4454.91|4455.01|4454.41|32
1647851490000|2022-03-21 08:31:30|4455.39|4454.79|4455.39|4454.79|4455.51|4454.91|4455.26|4454.66|9
1647851500000|2022-03-21 08:31:40|4455.51|4454.91|4456.64|4456.04|4456.64|4456.04|4455.51|4454.91|38
1647851510000|2022-03-21 08:31:50|4457.01|4456.41|4456.64|4456.04|4457.14|4456.54|4456.64|4456.04|27
1647851520000|2022-03-21 08:32:00|4456.76|4456.16|4456.89|4456.29|4456.89|4456.29|4456.76|4456.16|10
1647851530000|2022-03-21 08:32:10|4456.76|4456.16|4457.39|4456.79|4457.64|4457.04|4456.76|4456.16|34
1647851540000|2022-03-21 08:32:20|4457.14|4456.54|4457.14|4456.54|4457.26|4456.66|4457.14|4456.54|14
1647851550000|2022-03-21 08:32:30|4457.01|4456.41|4457.89|4457.29|4457.89|4457.29|4457.01|4456.41|28
1647851560000|2022-03-21 08:32:40|4457.76|4457.16|4457.51|4456.91|4457.76|4457.16|4457.14|4456.54|54
1647851570000|2022-03-21 08:32:50|4457.39|4456.79|4457.89|4457.29|4458.01|4457.41|4457.39|4456.79|51
1647851580000|2022-03-21 08:33:00|4457.76|4457.16|4457.51|4456.91|4457.76|4457.16|4457.39|4456.79|25
1647851590000|2022-03-21 08:33:10|4457.64|4457.04|4457.64|4457.04|4457.64|4457.04|4457.39|4456.79|11
1647851600000|2022-03-21 08:33:20|4457.51|4456.91|4457.26|4456.66|4457.51|4456.91|4457.26|4456.66|16
1647851610000|2022-03-21 08:33:30|4456.64|4456.04|4456.89|4456.29|4456.89|4456.29|4456.64|4456.04|41
1647851620000|2022-03-21 08:33:40|4457.14|4456.54|4456.89|4456.29|4457.14|4456.54|4456.89|4456.29|19
1647851630000|2022-03-21 08:33:50|4456.76|4456.16|4456.64|4456.04|4456.89|4456.29|4456.64|4456.04|5
1647851640000|2022-03-21 08:34:00|4456.76|4456.16|4456.26|4455.66|4456.76|4456.16|4456.26|4455.66|40
1647851650000|2022-03-21 08:34:10|4456.39|4455.79|4456.01|4455.41|4456.51|4455.91|4456.01|4455.41|33
1647851660000|2022-03-21 08:34:20|4455.89|4455.29|4455.64|4455.04|4456.14|4455.54|4455.64|4455.04|31
1647851670000|2022-03-21 08:34:30|4455.26|4454.66|4455.89|4455.29|4455.89|4455.29|4455.26|4454.66|39
1647851680000|2022-03-21 08:34:40|4455.76|4455.16|4455.89|4455.29|4456.01|4455.41|4455.64|4455.04|23
1647851690000|2022-03-21 08:34:50|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.64|4455.04|2
1647851700000|2022-03-21 08:35:00|4455.64|4455.04|4455.51|4454.91|4455.89|4455.29|4455.51|4454.91|18
1647851710000|2022-03-21 08:35:10|4455.39|4454.79|4455.64|4455.04|4455.64|4455.04|4455.39|4454.79|10
1647851720000|2022-03-21 08:35:20|4455.51|4454.91|4455.39|4454.79|4455.64|4455.04|4455.39|4454.79|36
1647851730000|2022-03-21 08:35:30|4455.51|4454.91|4455.39|4454.79|4455.89|4455.29|4455.39|4454.79|11
1647851740000|2022-03-21 08:35:40|4455.14|4454.54|4455.39|4454.79|4455.64|4455.04|4455.14|4454.54|54
1647851750000|2022-03-21 08:35:50|4455.14|4454.54|4455.51|4454.91|4455.64|4455.04|4454.89|4454.29|96
1647851760000|2022-03-21 08:36:00|4455.64|4455.04|4455.64|4455.04|4455.64|4455.04|4455.39|4454.79|30
1647851770000|2022-03-21 08:36:10|4456.14|4455.54|4455.89|4455.29|4456.64|4456.04|4455.89|4455.29|103
1647851780000|2022-03-21 08:36:20|||||||||17
1647851790000|2022-03-21 08:36:30|4455.76|4455.16|4455.89|4455.29|4455.89|4455.29|4455.51|4454.91|32
1647851800000|2022-03-21 08:36:40|4456.26|4455.66|4457.01|4456.41|4457.01|4456.41|4456.26|4455.66|33
1647851810000|2022-03-21 08:36:50|4456.89|4456.29|4457.01|4456.41|4457.14|4456.54|4456.89|4456.29|33
1647851820000|2022-03-21 08:37:00|4457.14|4456.54|4457.14|4456.54|4457.39|4456.79|4457.14|4456.54|27
1647851830000|2022-03-21 08:37:10|4457.01|4456.41|4457.26|4456.66|4457.39|4456.79|4456.89|4456.29|32
1647851840000|2022-03-21 08:37:20|4457.14|4456.54|4457.14|4456.54|4457.26|4456.66|4457.14|4456.54|6
1647851850000|2022-03-21 08:37:30|4457.26|4456.66|4457.76|4457.16|4457.89|4457.29|4457.26|4456.66|44
1647851860000|2022-03-21 08:37:40|4457.64|4457.04|4457.39|4456.79|4457.89|4457.29|4457.39|4456.79|30
1647851870000|2022-03-21 08:37:50|4457.14|4456.54|4457.14|4456.54|4457.39|4456.79|4457.01|4456.41|39
1647851880000|2022-03-21 08:38:00|4457.39|4456.79|4457.39|4456.79|4457.39|4456.79|4457.14|4456.54|26
1647851890000|2022-03-21 08:38:10|4457.26|4456.66|4457.39|4456.79|4457.89|4457.29|4457.26|4456.66|26
1647851910000|2022-03-21 08:38:30|4457.14|4456.54|4457.39|4456.79|4457.51|4456.91|4457.14|4456.54|27
1647851920000|2022-03-21 08:38:40|4457.64|4457.04|4457.64|4457.04|4457.64|4457.04|4457.64|4457.04|9
1647851930000|2022-03-21 08:38:50|4457.51|4456.91|4457.64|4457.04|4457.64|4457.04|4457.51|4456.91|55
1647851940000|2022-03-21 08:39:00|4458.14|4457.54|4458.39|4457.79|4458.39|4457.79|4458.01|4457.41|70
1647851950000|2022-03-21 08:39:10|4458.64|4458.04|4458.64|4458.04|4458.89|4458.29|4458.64|4458.04|147
1647851960000|2022-03-21 08:39:20|4458.51|4457.91|4458.64|4458.04|4459.14|4458.54|4458.51|4457.91|38
1647851970000|2022-03-21 08:39:30|4458.39|4457.79|4459.39|4458.79|4459.51|4458.91|4458.39|4457.79|75
1647851980000|2022-03-21 08:39:40|4459.64|4459.04|4459.76|4459.16|4460.01|4459.41|4459.39|4458.79|125
1647851990000|2022-03-21 08:39:50|4459.64|4459.04|4459.39|4458.79|4459.64|4459.04|4459.39|4458.79|19
1647852000000|2022-03-21 08:40:00|4459.64|4459.04|4459.39|4458.79|4459.64|4459.04|4459.14|4458.54|32
1647852010000|2022-03-21 08:40:10|4459.51|4458.91|4459.64|4459.04|4459.64|4459.04|4458.89|4458.29|39
1647852020000|2022-03-21 08:40:20|4459.89|4459.29|4460.26|4459.66|4460.39|4459.79|4459.89|4459.29|83
1647852030000|2022-03-21 08:40:30|4460.39|4459.79|4460.39|4459.79|4460.51|4459.91|4460.39|4459.79|17
1647852040000|2022-03-21 08:40:40|4459.89|4459.29|4459.89|4459.29|4460.14|4459.54|4459.64|4459.04|48
1647852050000|2022-03-21 08:40:50|4459.76|4459.16|4459.39|4458.79|4459.76|4459.16|4459.39|4458.79|34
1647852060000|2022-03-21 08:41:00|4459.14|4458.54|4459.51|4458.91|4459.64|4459.04|4459.14|4458.54|13
1647852070000|2022-03-21 08:41:10|4459.39|4458.79|4459.39|4458.79|4459.64|4459.04|4459.39|4458.79|11
1647852080000|2022-03-21 08:41:20|4459.64|4459.04|4459.64|4459.04|4459.64|4459.04|4459.39|4458.79|34
1647852090000|2022-03-21 08:41:30|4459.51|4458.91|4459.14|4458.54|4459.51|4458.91|4459.14|4458.54|33
1647852100000|2022-03-21 08:41:40|4459.26|4458.66|4459.14|4458.54|4459.39|4458.79|4459.01|4458.41|20
1647852110000|2022-03-21 08:41:50|4459.39|4458.79|4459.01|4458.41|4459.39|4458.79|4459.01|4458.41|30
1647852120000|2022-03-21 08:42:00|4458.89|4458.29|4458.39|4457.79|4458.89|4458.29|4458.39|4457.79|101
1647852130000|2022-03-21 08:42:10|4458.26|4457.66|4457.64|4457.04|4458.39|4457.79|4457.64|4457.04|32
1647852140000|2022-03-21 08:42:20|4457.89|4457.29|4457.76|4457.16|4457.89|4457.29|4457.64|4457.04|31
1647852150000|2022-03-21 08:42:30|4457.89|4457.29|4457.89|4457.29|4458.14|4457.54|4457.89|4457.29|39
1647852160000|2022-03-21 08:42:40|4457.64|4457.04|4457.76|4457.16|4457.89|4457.29|4457.64|4457.04|37
1647852170000|2022-03-21 08:42:50|4457.64|4457.04|4457.39|4456.79|4457.64|4457.04|4457.14|4456.54|49
1647852180000|2022-03-21 08:43:00|4457.51|4456.91|4457.14|4456.54|4457.51|4456.91|4457.14|4456.54|38
1647852190000|2022-03-21 08:43:10|4457.39|4456.79|4457.14|4456.54|4457.39|4456.79|4457.14|4456.54|35
1647852200000|2022-03-21 08:43:20|4456.89|4456.29|4457.14|4456.54|4457.26|4456.66|4456.89|4456.29|18
1647852210000|2022-03-21 08:43:30|4456.89|4456.29|4457.14|4456.54|4457.14|4456.54|4456.89|4456.29|17
1647852220000|2022-03-21 08:43:40|4457.01|4456.41|4456.39|4455.79|4457.01|4456.41|4456.39|4455.79|24
1647852230000|2022-03-21 08:43:50|4456.26|4455.66|4456.26|4455.66|4456.51|4455.91|4455.89|4455.29|77
1647852240000|2022-03-21 08:44:00|4456.39|4455.79|4456.51|4455.91|4456.64|4456.04|4456.39|4455.79|28
1647852250000|2022-03-21 08:44:10|4456.39|4455.79|4456.89|4456.29|4457.26|4456.66|4456.39|4455.79|46
1647852260000|2022-03-21 08:44:20|4456.64|4456.04|4456.89|4456.29|4456.89|4456.29|4456.64|4456.04|34
1647852270000|2022-03-21 08:44:30|4457.01|4456.41|4456.89|4456.29|4457.14|4456.54|4456.89|4456.29|8
1647852280000|2022-03-21 08:44:40|4457.01|4456.41|4457.01|4456.41|4457.14|4456.54|4456.89|4456.29|15
1647852290000|2022-03-21 08:44:50|4457.14|4456.54|4457.39|4456.79|4457.39|4456.79|4457.01|4456.41|45
1647852300000|2022-03-21 08:45:00|4457.51|4456.91|4458.01|4457.41|4458.01|4457.41|4457.39|4456.79|54
1647852310000|2022-03-21 08:45:10|4458.14|4457.54|4458.14|4457.54|4458.14|4457.54|4457.76|4457.16|45
1647852320000|2022-03-21 08:45:20|4457.76|4457.16|4457.76|4457.16|4457.89|4457.29|4457.64|4457.04|30
1647852330000|2022-03-21 08:45:30|4457.64|4457.04|4458.51|4457.91|4458.51|4457.91|4457.64|4457.04|44
1647852340000|2022-03-21 08:45:40|4458.39|4457.79|4458.64|4458.04|4458.64|4458.04|4458.39|4457.79|42
1647852350000|2022-03-21 08:45:50|4458.51|4457.91|4458.39|4457.79|4458.51|4457.91|4458.14|4457.54|18
1647852360000|2022-03-21 08:46:00|4458.51|4457.91|4458.26|4457.66|4458.51|4457.91|4458.26|4457.66|24
1647852370000|2022-03-21 08:46:10|4458.14|4457.54|4458.64|4458.04|4458.89|4458.29|4458.14|4457.54|88
1647852380000|2022-03-21 08:46:20|4458.39|4457.79|4458.64|4458.04|4458.64|4458.04|4458.39|4457.79|16
1647852390000|2022-03-21 08:46:30|4458.51|4457.91|4458.76|4458.16|4458.76|4458.16|4458.51|4457.91|17
1647852400000|2022-03-21 08:46:40|4458.89|4458.29|4458.89|4458.29|4458.89|4458.29|4458.89|4458.29|53
1647852410000|2022-03-21 08:46:50|4459.01|4458.41|4458.89|4458.29|4459.01|4458.41|4458.89|4458.29|9
1647852420000|2022-03-21 08:47:00|4459.01|4458.41|4458.76|4458.16|4459.26|4458.66|4458.76|4458.16|45
1647852430000|2022-03-21 08:47:10|4458.89|4458.29|4458.89|4458.29|4458.89|4458.29|4458.76|4458.16|12
1647852440000|2022-03-21 08:47:20|4459.01|4458.41|4459.01|4458.41|4459.14|4458.54|4458.89|4458.29|17
1647852450000|2022-03-21 08:47:30|4459.14|4458.54|4458.14|4457.54|4459.14|4458.54|4458.14|4457.54|52
1647852460000|2022-03-21 08:47:40|4457.89|4457.29|4457.89|4457.29|4457.89|4457.29|4457.89|4457.29|18
1647852470000|2022-03-21 08:47:50|4457.64|4457.04|4456.64|4456.04|4457.64|4457.04|4456.64|4456.04|92
1647852480000|2022-03-21 08:48:00|4456.51|4455.91|4456.39|4455.79|4456.64|4456.04|4456.39|4455.79|20
1647852490000|2022-03-21 08:48:10|4456.14|4455.54|4456.64|4456.04|4456.64|4456.04|4456.14|4455.54|50
1647852500000|2022-03-21 08:48:20|4456.76|4456.16|4456.89|4456.29|4457.14|4456.54|4456.76|4456.16|51
1647852510000|2022-03-21 08:48:30|||||||||5
1647852520000|2022-03-21 08:48:40|4456.76|4456.16|4456.89|4456.29|4456.89|4456.29|4456.76|4456.16|5
1647852530000|2022-03-21 08:48:50|4457.14|4456.54|4457.14|4456.54|4457.14|4456.54|4457.01|4456.41|25
1647852540000|2022-03-21 08:49:00|4457.01|4456.41|4456.89|4456.29|4457.01|4456.41|4456.76|4456.16|9
1647852550000|2022-03-21 08:49:10|4456.64|4456.04|4456.64|4456.04|4457.39|4456.79|4456.64|4456.04|29
1647852560000|2022-03-21 08:49:20|4456.89|4456.29|4456.89|4456.29|4457.14|4456.54|4456.89|4456.29|35
1647852570000|2022-03-21 08:49:30|4457.14|4456.54|4457.14|4456.54|4457.14|4456.54|4457.14|4456.54|2
1647852580000|2022-03-21 08:49:40|4457.26|4456.66|4456.89|4456.29|4457.26|4456.66|4456.89|4456.29|28
1647852590000|2022-03-21 08:49:50|4456.76|4456.16|4456.64|4456.04|4456.76|4456.16|4456.64|4456.04|8
1647852600000|2022-03-21 08:50:00|4456.89|4456.29|4456.76|4456.16|4456.89|4456.29|4456.64|4456.04|17
1647852610000|2022-03-21 08:50:10|4456.89|4456.29|4455.89|4455.29|4456.89|4456.29|4455.89|4455.29|58
1647852620000|2022-03-21 08:50:20|4456.01|4455.41|4455.89|4455.29|4456.26|4455.66|4455.89|4455.29|37
1647852630000|2022-03-21 08:50:30|4456.01|4455.41|4456.14|4455.54|4456.14|4455.54|4456.01|4455.41|2
1647852640000|2022-03-21 08:50:40|4456.39|4455.79|4456.39|4455.79|4456.39|4455.79|4456.39|4455.79|10
1647852650000|2022-03-21 08:50:50|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|4456.51|4455.91|9
1647852660000|2022-03-21 08:51:00|4456.39|4455.79|4456.39|4455.79|4456.39|4455.79|4456.39|4455.79|4
1647852670000|2022-03-21 08:51:10|4456.14|4455.54|4455.89|4455.29|4456.26|4455.66|4455.89|4455.29|25
1647852680000|2022-03-21 08:51:20|4455.64|4455.04|4455.14|4454.54|4455.76|4455.16|4454.89|4454.29|41
1647852690000|2022-03-21 08:51:30|4455.01|4454.41|4454.89|4454.29|4455.26|4454.66|4454.89|4454.29|91
1647852700000|2022-03-21 08:51:40|4454.76|4454.16|4454.89|4454.29|4455.14|4454.54|4454.76|4454.16|9
1647852710000|2022-03-21 08:51:50|4455.01|4454.41|4454.76|4454.16|4455.01|4454.41|4454.64|4454.04|43
1647852720000|2022-03-21 08:52:00|4454.89|4454.29|4454.64|4454.04|4454.89|4454.29|4454.64|4454.04|33
1647852730000|2022-03-21 08:52:10|4454.39|4453.79|4454.89|4454.29|4454.89|4454.29|4454.39|4453.79|18
1647852740000|2022-03-21 08:52:20|4455.01|4454.41|4454.89|4454.29|4455.01|4454.41|4454.89|4454.29|15
1647852750000|2022-03-21 08:52:30|4455.01|4454.41|4454.89|4454.29|4455.01|4454.41|4454.89|4454.29|8
1647852760000|2022-03-21 08:52:40|4454.64|4454.04|4454.64|4454.04|4454.64|4454.04|4454.64|4454.04|15
1647852770000|2022-03-21 08:52:50|4454.39|4453.79|4454.14|4453.54|4454.39|4453.79|4454.14|4453.54|34
1647852780000|2022-03-21 08:53:00|4453.89|4453.29|4453.26|4452.66|4453.89|4453.29|4453.14|4452.54|90
1647852790000|2022-03-21 08:53:10|4453.14|4452.54|4453.14|4452.54|4453.39|4452.79|4452.89|4452.29|60
1647852800000|2022-03-21 08:53:20|4453.26|4452.66|4453.89|4453.29|4453.89|4453.29|4453.26|4452.66|27
1647852810000|2022-03-21 08:53:30|4453.76|4453.16|4453.76|4453.16|4453.76|4453.16|4453.64|4453.04|10
1647852820000|2022-03-21 08:53:40|4453.89|4453.29|4453.89|4453.29|4453.89|4453.29|4453.76|4453.16|9
1647852830000|2022-03-21 08:53:50|4453.64|4453.04|4453.76|4453.16|4453.76|4453.16|4453.64|4453.04|10
1647852840000|2022-03-21 08:54:00|4453.64|4453.04|4453.14|4452.54|4454.01|4453.41|4453.14|4452.54|21
1647852850000|2022-03-21 08:54:10|4453.26|4452.66|4453.14|4452.54|4453.26|4452.66|4452.89|4452.29|8
1647852860000|2022-03-21 08:54:20|4452.89|4452.29|4453.01|4452.41|4453.14|4452.54|4452.89|4452.29|35
1647852870000|2022-03-21 08:54:30|4453.14|4452.54|4453.64|4453.04|4453.89|4453.29|4453.14|4452.54|21
1647852880000|2022-03-21 08:54:40|4453.76|4453.16|4453.89|4453.29|4454.14|4453.54|4453.64|4453.04|52
1647852890000|2022-03-21 08:54:50|4453.64|4453.04|4453.89|4453.29|4453.89|4453.29|4453.64|4453.04|27
1647852900000|2022-03-21 08:55:00|4453.64|4453.04|4453.89|4453.29|4453.89|4453.29|4453.64|4453.04|14
1647852910000|2022-03-21 08:55:10|4453.76|4453.16|4453.39|4452.79|4453.76|4453.16|4453.26|4452.66|38
1647852920000|2022-03-21 08:55:20|4453.14|4452.54|4453.14|4452.54|4453.14|4452.54|4453.01|4452.41|6
1647852930000|2022-03-21 08:55:30|4453.01|4452.41|4453.14|4452.54|4453.39|4452.79|4453.01|4452.41|14
1647852940000|2022-03-21 08:55:40|4453.26|4452.66|4452.89|4452.29|4453.26|4452.66|4452.51|4451.91|62
1647852950000|2022-03-21 08:55:50|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.64|4452.04|19
1647852960000|2022-03-21 08:56:00|4453.01|4452.41|4454.01|4453.41|4454.14|4453.54|4453.01|4452.41|36
1647852970000|2022-03-21 08:56:10|4453.89|4453.29|4454.14|4453.54|4454.14|4453.54|4453.89|4453.29|6
1647852980000|2022-03-21 08:56:20|||||||||15
1647852990000|2022-03-21 08:56:30|4454.26|4453.66|4454.14|4453.54|4454.26|4453.66|4454.14|4453.54|0
1647853000000|2022-03-21 08:56:40|4454.26|4453.66|4454.39|4453.79|4454.39|4453.79|4454.14|4453.54|12
1647853010000|2022-03-21 08:56:50|4454.51|4453.91|4454.51|4453.91|4454.64|4454.04|4454.39|4453.79|30
1647853020000|2022-03-21 08:57:00|4454.64|4454.04|4454.89|4454.29|4454.89|4454.29|4454.64|4454.04|15
1647853030000|2022-03-21 08:57:10|4454.76|4454.16|4454.89|4454.29|4455.01|4454.41|4454.76|4454.16|45
1647853040000|2022-03-21 08:57:20|||||||||10
1647853050000|2022-03-21 08:57:30|4454.76|4454.16|4454.76|4454.16|4454.89|4454.29|4454.76|4454.16|3
1647853060000|2022-03-21 08:57:40|4454.64|4454.04|4454.39|4453.79|4454.64|4454.04|4454.14|4453.54|54
1647853070000|2022-03-21 08:57:50|4454.64|4454.04|4454.64|4454.04|4454.64|4454.04|4454.64|4454.04|5
1647853080000|2022-03-21 08:58:00|4454.76|4454.16|4454.89|4454.29|4454.89|4454.29|4454.64|4454.04|14
1647853090000|2022-03-21 08:58:10|4455.14|4454.54|4454.89|4454.29|4455.14|4454.54|4454.89|4454.29|20
1647853100000|2022-03-21 08:58:20|4455.01|4454.41|4455.26|4454.66|4455.39|4454.79|4455.01|4454.41|18
1647853110000|2022-03-21 08:58:30|4455.14|4454.54|4455.39|4454.79|4455.39|4454.79|4455.14|4454.54|18
1647853120000|2022-03-21 08:58:40|4455.26|4454.66|4455.39|4454.79|4455.39|4454.79|4455.26|4454.66|11
1647853130000|2022-03-21 08:58:50|4455.26|4454.66|4455.14|4454.54|4455.26|4454.66|4455.14|4454.54|10
1647853140000|2022-03-21 08:59:00|4454.89|4454.29|4454.64|4454.04|4454.89|4454.29|4454.64|4454.04|14
1647853150000|2022-03-21 08:59:10|4454.76|4454.16|4455.14|4454.54|4455.14|4454.54|4454.76|4454.16|10
1647853160000|2022-03-21 08:59:20|4455.01|4454.41|4455.14|4454.54|4455.14|4454.54|4455.01|4454.41|5
1647853170000|2022-03-21 08:59:30|4455.01|4454.41|4454.89|4454.29|4455.14|4454.54|4454.89|4454.29|4
1647853180000|2022-03-21 08:59:40|4455.01|4454.41|4454.89|4454.29|4455.01|4454.41|4454.76|4454.16|21
1647853190000|2022-03-21 08:59:50|4455.01|4454.41|4455.14|4454.54|4455.14|4454.54|4455.01|4454.41|17
1647853200000|2022-03-21 09:00:00|||||||||27
1647853210000|2022-03-21 09:00:10|4455.39|4454.79|4455.39|4454.79|4455.39|4454.79|4455.39|4454.79|8
1647853220000|2022-03-21 09:00:20|4455.64|4455.04|4455.39|4454.79|4455.64|4455.04|4455.14|4454.54|35
1647853230000|2022-03-21 09:00:30|4455.51|4454.91|4455.64|4455.04|4455.64|4455.04|4455.39|4454.79|10
1647853240000|2022-03-21 09:00:40|4455.51|4454.91|4455.64|4455.04|4455.64|4455.04|4455.39|4454.79|29
1647853250000|2022-03-21 09:00:50|4455.76|4455.16|4455.89|4455.29|4455.89|4455.29|4455.76|4455.16|8
1647853260000|2022-03-21 09:01:00|4456.14|4455.54|4455.89|4455.29|4456.14|4455.54|4455.89|4455.29|18
1647853270000|2022-03-21 09:01:10|4456.39|4455.79|4456.39|4455.79|4456.39|4455.79|4456.14|4455.54|43
1647853280000|2022-03-21 09:01:20|||||||||2
1647853290000|2022-03-21 09:01:30|4456.64|4456.04|4456.39|4455.79|4456.64|4456.04|4456.14|4455.54|38
1647853300000|2022-03-21 09:01:40|4456.14|4455.54|4455.89|4455.29|4456.14|4455.54|4455.76|4455.16|12
1647853310000|2022-03-21 09:01:50|4455.76|4455.16|4455.64|4455.04|4455.89|4455.29|4455.39|4454.79|15
1647853320000|2022-03-21 09:02:00|4455.39|4454.79|4454.76|4454.16|4455.39|4454.79|4454.51|4453.91|60
1647853330000|2022-03-21 09:02:10|4454.64|4454.04|4454.64|4454.04|4454.64|4454.04|4454.51|4453.91|8
1647853340000|2022-03-21 09:02:20|4454.89|4454.29|4455.39|4454.79|4455.39|4454.79|4454.89|4454.29|10
1647853350000|2022-03-21 09:02:30|4455.51|4454.91|4455.39|4454.79|4455.51|4454.91|4455.14|4454.54|23
1647853360000|2022-03-21 09:02:40|4455.14|4454.54|4455.01|4454.41|4455.26|4454.66|4455.01|4454.41|2
1647853370000|2022-03-21 09:02:50|4454.89|4454.29|4455.39|4454.79|4455.51|4454.91|4454.89|4454.29|49
1647853380000|2022-03-21 09:03:00|4455.64|4455.04|4455.26|4454.66|4455.64|4455.04|4455.14|4454.54|42
1647853390000|2022-03-21 09:03:10|4455.14|4454.54|4455.26|4454.66|4455.26|4454.66|4455.14|4454.54|0
1647853400000|2022-03-21 09:03:20|4455.39|4454.79|4454.64|4454.04|4455.39|4454.79|4454.64|4454.04|57
1647853410000|2022-03-21 09:03:30|4454.39|4453.79|4454.39|4453.79|4454.64|4454.04|4454.39|4453.79|8
1647853420000|2022-03-21 09:03:40|4454.51|4453.91|4454.14|4453.54|4454.51|4453.91|4454.01|4453.41|18
1647853430000|2022-03-21 09:03:50|4454.39|4453.79|4454.14|4453.54|4454.39|4453.79|4454.01|4453.41|50
1647853440000|2022-03-21 09:04:00|4454.01|4453.41|4453.89|4453.29|4454.14|4453.54|4453.89|4453.29|26
1647853450000|2022-03-21 09:04:10|4454.01|4453.41|4454.14|4453.54|4454.14|4453.54|4453.89|4453.29|7
1647853460000|2022-03-21 09:04:20|4454.39|4453.79|4454.89|4454.29|4454.89|4454.29|4454.39|4453.79|10
1647853470000|2022-03-21 09:04:30|4455.01|4454.41|4455.01|4454.41|4455.39|4454.79|4454.89|4454.29|43
1647853480000|2022-03-21 09:04:40|4454.89|4454.29|4454.76|4454.16|4455.01|4454.41|4454.51|4453.91|10
1647853490000|2022-03-21 09:04:50|4454.89|4454.29|4454.89|4454.29|4454.89|4454.29|4454.76|4454.16|2
1647853500000|2022-03-21 09:05:00|4452.14|4451.54|4450.51|4449.91|4452.14|4451.54|4447.64|4447.04|1510
1647853510000|2022-03-21 09:05:10|4450.39|4449.79|4452.39|4451.79|4453.89|4453.29|4448.89|4448.29|858
1647853520000|2022-03-21 09:05:20|4452.14|4451.54|4451.89|4451.29|4452.39|4451.79|4451.14|4450.54|228
1647853530000|2022-03-21 09:05:30|4452.01|4451.41|4452.51|4451.91|4452.64|4452.04|4451.64|4451.04|33
1647853540000|2022-03-21 09:05:40|4452.39|4451.79|4452.64|4452.04|4453.14|4452.54|4452.14|4451.54|85
1647853550000|2022-03-21 09:05:50|4452.39|4451.79|4451.39|4450.79|4452.89|4452.29|4451.39|4450.79|70
1647853560000|2022-03-21 09:06:00|4451.26|4450.66|4451.39|4450.79|4451.76|4451.16|4451.14|4450.54|93
1647853570000|2022-03-21 09:06:10|4451.64|4451.04|4452.64|4452.04|4452.64|4452.04|4451.64|4451.04|30
1647853580000|2022-03-21 09:06:20|4452.39|4451.79|4452.39|4451.79|4452.64|4452.04|4452.01|4451.41|117
1647853590000|2022-03-21 09:06:30|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|63
1647853600000|2022-03-21 09:06:40|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4451.51|4450.91|46
1647853610000|2022-03-21 09:06:50|4452.01|4451.41|4452.14|4451.54|4452.64|4452.04|4452.01|4451.41|116
1647853620000|2022-03-21 09:07:00|4452.39|4451.79|4452.64|4452.04|4452.89|4452.29|4452.39|4451.79|47
1647853630000|2022-03-21 09:07:10|4452.51|4451.91|4452.51|4451.91|4452.51|4451.91|4452.51|4451.91|7
1647853640000|2022-03-21 09:07:20|4452.64|4452.04|4452.89|4452.29|4452.89|4452.29|4452.64|4452.04|25
1647853650000|2022-03-21 09:07:30|4452.76|4452.16|4453.14|4452.54|4453.14|4452.54|4452.64|4452.04|22
1647853660000|2022-03-21 09:07:40|4453.39|4452.79|4454.14|4453.54|4454.39|4453.79|4453.39|4452.79|92
1647853670000|2022-03-21 09:07:50|4454.01|4453.41|4454.14|4453.54|4454.14|4453.54|4453.89|4453.29|16
1647853680000|2022-03-21 09:08:00|4454.01|4453.41|4454.39|4453.79|4454.39|4453.79|4454.01|4453.41|21
1647853690000|2022-03-21 09:08:10|4454.51|4453.91|4454.39|4453.79|4454.89|4454.29|4454.39|4453.79|48
1647853700000|2022-03-21 09:08:20|4454.51|4453.91|4454.14|4453.54|4454.64|4454.04|4454.14|4453.54|19
1647853710000|2022-03-21 09:08:30|4454.39|4453.79|4454.39|4453.79|4454.39|4453.79|4454.01|4453.41|36
1647853720000|2022-03-21 09:08:40|4454.14|4453.54|4454.64|4454.04|4454.64|4454.04|4454.14|4453.54|27
1647853730000|2022-03-21 09:08:50|4454.89|4454.29|4454.14|4453.54|4454.89|4454.29|4454.14|4453.54|59
1647853740000|2022-03-21 09:09:00|4454.26|4453.66|4454.14|4453.54|4454.26|4453.66|4453.89|4453.29|20
1647853750000|2022-03-21 09:09:10|4454.26|4453.66|4454.14|4453.54|4454.26|4453.66|4453.89|4453.29|51
1647853760000|2022-03-21 09:09:20|4454.39|4453.79|4453.76|4453.16|4454.39|4453.79|4453.76|4453.16|17
1647853770000|2022-03-21 09:09:30|4453.89|4453.29|4453.39|4452.79|4454.01|4453.41|4453.39|4452.79|46
1647853780000|2022-03-21 09:09:40|4453.26|4452.66|4453.14|4452.54|4453.39|4452.79|4453.14|4452.54|15
1647853790000|2022-03-21 09:09:50|4453.01|4452.41|4452.64|4452.04|4453.14|4452.54|4452.64|4452.04|32
1647853800000|2022-03-21 09:10:00|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.39|4451.79|38
1647853810000|2022-03-21 09:10:10|4453.01|4452.41|4453.39|4452.79|4453.51|4452.91|4452.89|4452.29|57
1647853820000|2022-03-21 09:10:20|4453.51|4452.91|4453.39|4452.79|4453.64|4453.04|4453.01|4452.41|15
1647853830000|2022-03-21 09:10:30|4453.51|4452.91|4453.39|4452.79|4453.51|4452.91|4453.39|4452.79|12
1647853840000|2022-03-21 09:10:40|4453.64|4453.04|4453.89|4453.29|4453.89|4453.29|4453.39|4452.79|12
1647853850000|2022-03-21 09:10:50|4453.76|4453.16|4453.64|4453.04|4453.76|4453.16|4453.64|4453.04|3
1647853860000|2022-03-21 09:11:00|4453.76|4453.16|4453.89|4453.29|4453.89|4453.29|4453.64|4453.04|9
1647853870000|2022-03-21 09:11:10|4453.76|4453.16|4453.64|4453.04|4453.89|4453.29|4453.64|4453.04|19
1647853880000|2022-03-21 09:11:20|4453.76|4453.16|4453.64|4453.04|4453.76|4453.16|4453.39|4452.79|3
1647853890000|2022-03-21 09:11:30|4453.89|4453.29|4453.64|4453.04|4453.89|4453.29|4453.64|4453.04|16
1647853900000|2022-03-21 09:11:40|4453.76|4453.16|4453.64|4453.04|4453.89|4453.29|4453.64|4453.04|10
1647853910000|2022-03-21 09:11:50|4453.51|4452.91|4453.51|4452.91|4453.64|4453.04|4453.39|4452.79|4
1647853920000|2022-03-21 09:12:00|4453.39|4452.79|4453.14|4452.54|4453.39|4452.79|4453.14|4452.54|9
1647853930000|2022-03-21 09:12:10|4453.01|4452.41|4452.89|4452.29|4453.01|4452.41|4452.76|4452.16|15
1647853940000|2022-03-21 09:12:20|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.64|4452.04|17
1647853950000|2022-03-21 09:12:30|4453.01|4452.41|4453.14|4452.54|4453.26|4452.66|4453.01|4452.41|19
1647853960000|2022-03-21 09:12:40|4453.01|4452.41|4453.01|4452.41|4453.14|4452.54|4453.01|4452.41|16
1647853970000|2022-03-21 09:12:50|4453.64|4453.04|4453.51|4452.91|4453.64|4453.04|4453.51|4452.91|20
1647853980000|2022-03-21 09:13:00|4453.39|4452.79|4453.39|4452.79|4453.39|4452.79|4453.26|4452.66|1
1647853990000|2022-03-21 09:13:10|4453.14|4452.54|4453.51|4452.91|4453.51|4452.91|4453.14|4452.54|14
1647854000000|2022-03-21 09:13:20|4453.39|4452.79|4453.39|4452.79|4453.39|4452.79|4453.26|4452.66|10
1647854010000|2022-03-21 09:13:30|4453.51|4452.91|4453.39|4452.79|4453.51|4452.91|4453.39|4452.79|2
1647854020000|2022-03-21 09:13:40|4453.51|4452.91|4453.39|4452.79|4453.51|4452.91|4453.39|4452.79|3
1647854030000|2022-03-21 09:13:50|4453.51|4452.91|4453.39|4452.79|4453.64|4453.04|4453.39|4452.79|11
1647854040000|2022-03-21 09:14:00|4453.51|4452.91|4454.14|4453.54|4454.14|4453.54|4453.39|4452.79|21
1647854050000|2022-03-21 09:14:10|4454.01|4453.41|4454.39|4453.79|4454.39|4453.79|4454.01|4453.41|33
1647854060000|2022-03-21 09:14:20|4454.14|4453.54|4453.64|4453.04|4454.14|4453.54|4453.39|4452.79|51
1647854070000|2022-03-21 09:14:30|4453.76|4453.16|4453.51|4452.91|4453.89|4453.29|4453.51|4452.91|7
1647854080000|2022-03-21 09:14:40|4453.64|4453.04|4453.76|4453.16|4453.76|4453.16|4453.51|4452.91|3
1647854090000|2022-03-21 09:14:50|4453.89|4453.29|4453.89|4453.29|4453.89|4453.29|4453.76|4453.16|5
1647854100000|2022-03-21 09:15:00|4454.01|4453.41|4453.64|4453.04|4454.26|4453.66|4453.64|4453.04|15
1647854110000|2022-03-21 09:15:10|4453.39|4452.79|4453.39|4452.79|4453.64|4453.04|4453.39|4452.79|56
1647854120000|2022-03-21 09:15:20|4453.26|4452.66|4453.39|4452.79|4453.51|4452.91|4453.14|4452.54|14
1647854130000|2022-03-21 09:15:30|4453.14|4452.54|4452.51|4451.91|4453.39|4452.79|4452.51|4451.91|82
1647854140000|2022-03-21 09:15:40|4452.64|4452.04|4452.89|4452.29|4453.26|4452.66|4452.64|4452.04|77
1647854150000|2022-03-21 09:15:50|4452.76|4452.16|4452.89|4452.29|4452.89|4452.29|4452.76|4452.16|18
1647854160000|2022-03-21 09:16:00|4453.14|4452.54|4453.14|4452.54|4453.26|4452.66|4453.14|4452.54|4
1647854170000|2022-03-21 09:16:10|4452.89|4452.29|4453.89|4453.29|4453.89|4453.29|4452.89|4452.29|30
1647854180000|2022-03-21 09:16:20|4453.76|4453.16|4453.64|4453.04|4453.76|4453.16|4453.64|4453.04|10
1647854190000|2022-03-21 09:16:30|4453.51|4452.91|4453.64|4453.04|4453.89|4453.29|4453.51|4452.91|7
1647854200000|2022-03-21 09:16:40|4453.51|4452.91|4453.64|4453.04|4453.64|4453.04|4453.51|4452.91|14
1647854210000|2022-03-21 09:16:50|4453.14|4452.54|4454.26|4453.66|4454.39|4453.79|4453.14|4452.54|64
1647854220000|2022-03-21 09:17:00|4454.14|4453.54|4455.14|4454.54|4455.14|4454.54|4454.14|4453.54|43
1647854230000|2022-03-21 09:17:10|4455.26|4454.66|4455.64|4455.04|4455.64|4455.04|4455.26|4454.66|37
1647854240000|2022-03-21 09:17:20|4455.89|4455.29|4455.51|4454.91|4455.89|4455.29|4455.39|4454.79|32
1647854250000|2022-03-21 09:17:30|4455.64|4455.04|4455.76|4455.16|4455.76|4455.16|4455.51|4454.91|16
1647854260000|2022-03-21 09:17:40|4455.89|4455.29|4455.39|4454.79|4456.39|4455.79|4455.14|4454.54|198
1647854270000|2022-03-21 09:17:50|4455.64|4455.04|4455.64|4455.04|4455.64|4455.04|4455.39|4454.79|32
1647854280000|2022-03-21 09:18:00|4455.76|4455.16|4455.76|4455.16|4455.89|4455.29|4455.64|4455.04|36
1647854290000|2022-03-21 09:18:10|4455.64|4455.04|4456.01|4455.41|4456.14|4455.54|4455.64|4455.04|35
1647854300000|2022-03-21 09:18:20|4456.14|4455.54|4455.89|4455.29|4456.14|4455.54|4455.89|4455.29|3
1647854310000|2022-03-21 09:18:30|4456.01|4455.41|4456.14|4455.54|4456.14|4455.54|4456.01|4455.41|10
1647854320000|2022-03-21 09:18:40|4455.89|4455.29|4455.89|4455.29|4455.89|4455.29|4455.89|4455.29|2
1647854330000|2022-03-21 09:18:50|4456.14|4455.54|4456.76|4456.16|4456.76|4456.16|4456.14|4455.54|56
1647854340000|2022-03-21 09:19:00|4456.64|4456.04|4456.64|4456.04|4456.64|4456.04|4456.51|4455.91|22
1647854350000|2022-03-21 09:19:10|4456.39|4455.79|4456.51|4455.91|4456.64|4456.04|4456.39|4455.79|32
1647854360000|2022-03-21 09:19:20|4456.39|4455.79|4455.89|4455.29|4456.39|4455.79|4455.89|4455.29|32
1647854370000|2022-03-21 09:19:30|4456.01|4455.41|4456.14|4455.54|4456.26|4455.66|4455.89|4455.29|27
1647854380000|2022-03-21 09:19:40|4456.26|4455.66|4456.64|4456.04|4456.64|4456.04|4456.26|4455.66|6
1647854390000|2022-03-21 09:19:50|4456.76|4456.16|4456.89|4456.29|4456.89|4456.29|4456.64|4456.04|28
1647854400000|2022-03-21 09:20:00|4457.39|4456.79|4457.64|4457.04|4457.64|4457.04|4457.39|4456.79|106
1647854410000|2022-03-21 09:20:10|4457.76|4457.16|4457.89|4457.29|4458.01|4457.41|4457.64|4457.04|34
1647854420000|2022-03-21 09:20:20|4458.14|4457.54|4457.39|4456.79|4458.14|4457.54|4457.39|4456.79|39
1647854430000|2022-03-21 09:20:30|4457.51|4456.91|4457.39|4456.79|4457.51|4456.91|4457.39|4456.79|19
1647854440000|2022-03-21 09:20:40|4457.26|4456.66|4457.14|4456.54|4457.51|4456.91|4456.89|4456.29|79
1647854450000|2022-03-21 09:20:50|4457.01|4456.41|4457.39|4456.79|4457.39|4456.79|4457.01|4456.41|10
1647854460000|2022-03-21 09:21:00|4457.64|4457.04|4457.39|4456.79|4457.64|4457.04|4457.39|4456.79|15
1647854470000|2022-03-21 09:21:10|4457.51|4456.91|4457.14|4456.54|4457.64|4457.04|4457.14|4456.54|19
1647854480000|2022-03-21 09:21:20|4457.39|4456.79|4457.01|4456.41|4457.39|4456.79|4456.89|4456.29|25
1647854490000|2022-03-21 09:21:30|4457.14|4456.54|4457.39|4456.79|4457.39|4456.79|4456.89|4456.29|24
1647854500000|2022-03-21 09:21:40|4457.26|4456.66|4457.26|4456.66|4457.39|4456.79|4457.26|4456.66|3
1647854510000|2022-03-21 09:21:50|4457.39|4456.79|4457.64|4457.04|4457.64|4457.04|4457.39|4456.79|10
1647854520000|2022-03-21 09:22:00|||||||||5
1647854530000|2022-03-21 09:22:10|4457.39|4456.79|4457.39|4456.79|4457.39|4456.79|4457.26|4456.66|39
1647854540000|2022-03-21 09:22:20|4457.26|4456.66|4457.64|4457.04|4457.64|4457.04|4457.26|4456.66|41
1647854550000|2022-03-21 09:22:30|4458.14|4457.54|4457.89|4457.29|4458.14|4457.54|4457.89|4457.29|32
1647854560000|2022-03-21 09:22:40|||||||||8
1647854570000|2022-03-21 09:22:50|4458.01|4457.41|4458.14|4457.54|4458.14|4457.54|4458.01|4457.41|4
1647854580000|2022-03-21 09:23:00|4458.26|4457.66|4458.39|4457.79|4458.39|4457.79|4458.26|4457.66|13
1647854590000|2022-03-21 09:23:10|4458.64|4458.04|4458.64|4458.04|4459.14|4458.54|4458.39|4457.79|153
1647854600000|2022-03-21 09:23:20|4458.39|4457.79|4458.39|4457.79|4458.39|4457.79|4458.39|4457.79|28
1647854610000|2022-03-21 09:23:30|4458.14|4457.54|4458.64|4458.04|4458.64|4458.04|4458.14|4457.54|26
1647854620000|2022-03-21 09:23:40|4458.89|4458.29|4458.39|4457.79|4458.89|4458.29|4458.39|4457.79|34
1647854630000|2022-03-21 09:23:50|4458.64|4458.04|4458.89|4458.29|4458.89|4458.29|4458.14|4457.54|76
1647854640000|2022-03-21 09:24:00|4459.14|4458.54|4459.89|4459.29|4459.89|4459.29|4459.01|4458.41|73
1647854650000|2022-03-21 09:24:10|4459.64|4459.04|4458.39|4457.79|4459.64|4459.04|4458.39|4457.79|118
1647854660000|2022-03-21 09:24:20|4458.26|4457.66|4458.26|4457.66|4458.39|4457.79|4458.14|4457.54|24
1647854670000|2022-03-21 09:24:30|4458.14|4457.54|4457.89|4457.29|4458.26|4457.66|4457.89|4457.29|47
1647854680000|2022-03-21 09:24:40|4457.64|4457.04|4458.14|4457.54|4458.14|4457.54|4457.39|4456.79|48
1647854690000|2022-03-21 09:24:50|4458.39|4457.79|4458.39|4457.79|4458.39|4457.79|4458.14|4457.54|34
1647854700000|2022-03-21 09:25:00|4458.26|4457.66|4458.39|4457.79|4458.39|4457.79|4458.14|4457.54|15
1647854710000|2022-03-21 09:25:10|||||||||1
1647854720000|2022-03-21 09:25:20|4458.51|4457.91|4458.14|4457.54|4458.51|4457.91|4458.14|4457.54|21
1647854730000|2022-03-21 09:25:30|4458.26|4457.66|4457.64|4457.04|4458.26|4457.66|4457.64|4457.04|115
1647854740000|2022-03-21 09:25:40|4457.89|4457.29|4458.26|4457.66|4458.39|4457.79|4457.89|4457.29|45
1647854750000|2022-03-21 09:25:50|4458.14|4457.54|4457.51|4456.91|4458.14|4457.54|4457.51|4456.91|25
1647854760000|2022-03-21 09:26:00|4457.64|4457.04|4457.76|4457.16|4457.89|4457.29|4457.64|4457.04|11
1647854770000|2022-03-21 09:26:10|4457.64|4457.04|4457.64|4457.04|4457.89|4457.29|4457.64|4457.04|4
1647854780000|2022-03-21 09:26:20|4457.89|4457.29|4458.14|4457.54|4458.26|4457.66|4457.89|4457.29|10
1647854790000|2022-03-21 09:26:30|4458.01|4457.41|4458.01|4457.41|4458.14|4457.54|4457.89|4457.29|10
1647854800000|2022-03-21 09:26:40|4457.89|4457.29|4457.26|4456.66|4457.89|4457.29|4457.26|4456.66|16
1647854810000|2022-03-21 09:26:50|4457.39|4456.79|4457.39|4456.79|4457.64|4457.04|4457.14|4456.54|13
1647854820000|2022-03-21 09:27:00|4457.51|4456.91|4457.26|4456.66|4457.51|4456.91|4457.14|4456.54|12
1647854830000|2022-03-21 09:27:10|4457.39|4456.79|4457.39|4456.79|4457.51|4456.91|4457.39|4456.79|3
1647854840000|2022-03-21 09:27:20|4457.26|4456.66|4456.89|4456.29|4457.39|4456.79|4456.89|4456.29|49
1647854850000|2022-03-21 09:27:30|4456.76|4456.16|4457.26|4456.66|4457.26|4456.66|4456.64|4456.04|19
1647854860000|2022-03-21 09:27:40|4457.14|4456.54|4457.39|4456.79|4457.39|4456.79|4457.14|4456.54|6
1647854870000|2022-03-21 09:27:50|4457.26|4456.66|4457.39|4456.79|4457.39|4456.79|4457.26|4456.66|6
1647854880000|2022-03-21 09:28:00|4457.51|4456.91|4457.39|4456.79|4457.64|4457.04|4457.39|4456.79|15
1647854890000|2022-03-21 09:28:10|4457.51|4456.91|4457.76|4457.16|4457.76|4457.16|4457.39|4456.79|20
1647854900000|2022-03-21 09:28:20|4457.64|4457.04|4457.39|4456.79|4457.64|4457.04|4457.39|4456.79|7
1647854910000|2022-03-21 09:28:30|4457.26|4456.66|4457.64|4457.04|4457.76|4457.16|4457.26|4456.66|7
1647854920000|2022-03-21 09:28:40|4457.51|4456.91|4457.64|4457.04|4457.76|4457.16|4457.51|4456.91|16
1647854930000|2022-03-21 09:28:50|4457.51|4456.91|4457.51|4456.91|4457.64|4457.04|4457.39|4456.79|12
1647854940000|2022-03-21 09:29:00|4457.64|4457.04|4457.64|4457.04|4457.64|4457.04|4457.39|4456.79|7
1647854950000|2022-03-21 09:29:10|4457.39|4456.79|4457.51|4456.91|4457.64|4457.04|4457.26|4456.66|31
1647854960000|2022-03-21 09:29:20|4457.39|4456.79|4457.39|4456.79|4457.64|4457.04|4457.39|4456.79|5
1647854970000|2022-03-21 09:29:30|4457.51|4456.91|4457.64|4457.04|4457.64|4457.04|4457.39|4456.79|34
1647854980000|2022-03-21 09:29:40|4457.89|4457.29|4458.14|4457.54|4458.14|4457.54|4457.89|4457.29|20
1647854990000|2022-03-21 09:29:50|4458.26|4457.66|4458.64|4458.04|4458.64|4458.04|4458.14|4457.54|35
1647855000000|2022-03-21 09:30:00|4458.76|4458.16|4457.76|4457.16|4458.76|4458.16|4457.64|4457.04|61
1647855010000|2022-03-21 09:30:10|4457.89|4457.29|4458.01|4457.41|4458.14|4457.54|4457.76|4457.16|10
1647855020000|2022-03-21 09:30:20|4457.89|4457.29|4458.01|4457.41|4458.14|4457.54|4457.89|4457.29|14
1647855030000|2022-03-21 09:30:30|4458.14|4457.54|4457.89|4457.29|4458.14|4457.54|4457.89|4457.29|6
1647855040000|2022-03-21 09:30:40|4458.14|4457.54|4458.14|4457.54|4458.26|4457.66|4457.89|4457.29|15
1647855050000|2022-03-21 09:30:50|4458.01|4457.41|4458.14|4457.54|4458.14|4457.54|4458.01|4457.41|8
1647855060000|2022-03-21 09:31:00|4457.89|4457.29|4458.01|4457.41|4458.01|4457.41|4457.89|4457.29|12
1647855070000|2022-03-21 09:31:10|4458.14|4457.54|4458.26|4457.66|4458.39|4457.79|4458.14|4457.54|16
1647855080000|2022-03-21 09:31:20|4458.39|4457.79|4458.51|4457.91|4458.64|4458.04|4458.39|4457.79|4
1647855090000|2022-03-21 09:31:30|4458.39|4457.79|4458.39|4457.79|4458.51|4457.91|4458.39|4457.79|12
1647855100000|2022-03-21 09:31:40|4458.51|4457.91|4458.64|4458.04|4458.64|4458.04|4458.26|4457.66|25
1647855110000|2022-03-21 09:31:50|4458.76|4458.16|4458.64|4458.04|4458.89|4458.29|4458.64|4458.04|29
1647855120000|2022-03-21 09:32:00|4458.51|4457.91|4458.64|4458.04|4458.64|4458.04|4458.39|4457.79|17
1647855130000|2022-03-21 09:32:10|4458.76|4458.16|4459.14|4458.54|4459.14|4458.54|4458.64|4458.04|9
1647855140000|2022-03-21 09:32:20|4459.01|4458.41|4459.14|4458.54|4459.14|4458.54|4458.89|4458.29|5
1647855150000|2022-03-21 09:32:30|4459.39|4458.79|4459.64|4459.04|4459.64|4459.04|4459.39|4458.79|39
1647855160000|2022-03-21 09:32:40|4459.76|4459.16|4459.89|4459.29|4460.01|4459.41|4459.76|4459.16|35
1647855170000|2022-03-21 09:32:50|4460.01|4459.41|4459.89|4459.29|4460.01|4459.41|4459.89|4459.29|13
1647855180000|2022-03-21 09:33:00|4459.64|4459.04|4460.26|4459.66|4460.26|4459.66|4459.64|4459.04|61
1647855190000|2022-03-21 09:33:10|4460.14|4459.54|4459.64|4459.04|4460.14|4459.54|4459.64|4459.04|32
1647855200000|2022-03-21 09:33:20|4459.14|4458.54|4459.39|4458.79|4459.39|4458.79|4458.89|4458.29|70
1647855210000|2022-03-21 09:33:30|4459.14|4458.54|4459.64|4459.04|4459.89|4459.29|4459.14|4458.54|105
1647855220000|2022-03-21 09:33:40|4459.76|4459.16|4459.89|4459.29|4460.01|4459.41|4459.51|4458.91|35
1647855230000|2022-03-21 09:33:50|4460.01|4459.41|4460.14|4459.54|4460.14|4459.54|4460.01|4459.41|18
1647855240000|2022-03-21 09:34:00|||||||||16
1647855250000|2022-03-21 09:34:10|4460.26|4459.66|4460.39|4459.79|4460.39|4459.79|4460.26|4459.66|19
1647855260000|2022-03-21 09:34:20|||||||||21
1647855270000|2022-03-21 09:34:30|4460.51|4459.91|4460.51|4459.91|4460.51|4459.91|4460.39|4459.79|23
1647855280000|2022-03-21 09:34:40|4460.39|4459.79|4460.39|4459.79|4460.51|4459.91|4460.39|4459.79|1
1647855290000|2022-03-21 09:34:50|4460.64|4460.04|4460.39|4459.79|4460.64|4460.04|4460.39|4459.79|64
1647855300000|2022-03-21 09:35:00|4460.14|4459.54|4460.14|4459.54|4460.39|4459.79|4459.89|4459.29|25
1647855310000|2022-03-21 09:35:10|4460.01|4459.41|4460.14|4459.54|4460.14|4459.54|4459.89|4459.29|27
1647855320000|2022-03-21 09:35:20|4459.89|4459.29|4460.14|4459.54|4460.14|4459.54|4459.89|4459.29|13
1647855330000|2022-03-21 09:35:30|4459.89|4459.29|4459.89|4459.29|4460.14|4459.54|4459.89|4459.29|15
1647855340000|2022-03-21 09:35:40|4460.01|4459.41|4460.14|4459.54|4460.14|4459.54|4459.89|4459.29|32
1647855350000|2022-03-21 09:35:50|4460.01|4459.41|4460.39|4459.79|4460.39|4459.79|4460.01|4459.41|20
1647855360000|2022-03-21 09:36:00|4460.64|4460.04|4460.89|4460.29|4461.14|4460.54|4460.51|4459.91|266
1647855370000|2022-03-21 09:36:10|4460.76|4460.16|4460.64|4460.04|4460.89|4460.29|4460.64|4460.04|21
1647855380000|2022-03-21 09:36:20|4460.89|4460.29|4460.89|4460.29|4460.89|4460.29|4460.64|4460.04|26
1647855390000|2022-03-21 09:36:30|4461.14|4460.54|4461.14|4460.54|4461.39|4460.79|4461.14|4460.54|31
1647855400000|2022-03-21 09:36:40|||||||||7
1647855410000|2022-03-21 09:36:50|||||||||4
1647855420000|2022-03-21 09:37:00|4460.89|4460.29|4460.64|4460.04|4461.01|4460.41|4460.64|4460.04|65
1647855430000|2022-03-21 09:37:10|4460.14|4459.54|4460.14|4459.54|4460.14|4459.54|4460.14|4459.54|30
1647855440000|2022-03-21 09:37:20|4460.39|4459.79|4459.89|4459.29|4460.39|4459.79|4459.89|4459.29|27
1647855450000|2022-03-21 09:37:30|4459.64|4459.04|4459.64|4459.04|4459.89|4459.29|4459.64|4459.04|81
1647855460000|2022-03-21 09:37:40|4459.76|4459.16|4459.76|4459.16|4459.76|4459.16|4459.76|4459.16|21
1647855470000|2022-03-21 09:37:50|4459.64|4459.04|4459.39|4458.79|4459.76|4459.16|4459.39|4458.79|28
1647855480000|2022-03-21 09:38:00|4459.14|4458.54|4458.89|4458.29|4459.14|4458.54|4458.89|4458.29|29
1647855490000|2022-03-21 09:38:10|4458.76|4458.16|4458.64|4458.04|4458.89|4458.29|4458.39|4457.79|57
1647855500000|2022-03-21 09:38:20|4458.76|4458.16|4459.01|4458.41|4459.01|4458.41|4458.64|4458.04|27
1647855510000|2022-03-21 09:38:30|4459.14|4458.54|4459.14|4458.54|4459.14|4458.54|4459.14|4458.54|2
1647855520000|2022-03-21 09:38:40|4458.89|4458.29|4459.14|4458.54|4459.14|4458.54|4458.89|4458.29|33
1647855530000|2022-03-21 09:38:50|4459.01|4458.41|4459.14|4458.54|4459.14|4458.54|4459.01|4458.41|12
1647855540000|2022-03-21 09:39:00|4458.64|4458.04|4458.51|4457.91|4458.64|4458.04|4458.51|4457.91|21
1647855550000|2022-03-21 09:39:10|4458.39|4457.79|4458.39|4457.79|4458.39|4457.79|4458.26|4457.66|32
1647855560000|2022-03-21 09:39:20|||||||||9
1647855570000|2022-03-21 09:39:30|4458.51|4457.91|4457.64|4457.04|4458.64|4458.04|4457.64|4457.04|48
1647855580000|2022-03-21 09:39:40|4457.51|4456.91|4457.14|4456.54|4457.51|4456.91|4456.89|4456.29|71
1647855590000|2022-03-21 09:39:50|4457.39|4456.79|4457.14|4456.54|4457.64|4457.04|4457.14|4456.54|62
1647855600000|2022-03-21 09:40:00|4456.89|4456.29|4457.14|4456.54|4457.26|4456.66|4456.89|4456.29|48
1647855610000|2022-03-21 09:40:10|4457.39|4456.79|4457.14|4456.54|4457.39|4456.79|4457.14|4456.54|25
1647855620000|2022-03-21 09:40:20|4457.26|4456.66|4457.39|4456.79|4457.39|4456.79|4457.26|4456.66|4
1647855630000|2022-03-21 09:40:30|4457.14|4456.54|4457.14|4456.54|4457.14|4456.54|4457.14|4456.54|6
1647855640000|2022-03-21 09:40:40|4457.01|4456.41|4457.39|4456.79|4457.51|4456.91|4457.01|4456.41|33
1647855650000|2022-03-21 09:40:50|4457.64|4457.04|4457.14|4456.54|4457.64|4457.04|4457.14|4456.54|29
1647855660000|2022-03-21 09:41:00|4457.26|4456.66|4457.14|4456.54|4457.26|4456.66|4456.89|4456.29|13
1647855670000|2022-03-21 09:41:10|4457.26|4456.66|4457.39|4456.79|4457.64|4457.04|4457.26|4456.66|17
1647855680000|2022-03-21 09:41:20|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|17
1647855690000|2022-03-21 09:41:30|4457.39|4456.79|4457.64|4457.04|4457.64|4457.04|4457.39|4456.79|7
1647855700000|2022-03-21 09:41:40|4457.51|4456.91|4457.64|4457.04|4457.64|4457.04|4457.39|4456.79|2
1647855710000|2022-03-21 09:41:50|4457.39|4456.79|4457.64|4457.04|4457.64|4457.04|4457.39|4456.79|11
1647855720000|2022-03-21 09:42:00|4457.51|4456.91|4457.64|4457.04|4457.64|4457.04|4457.51|4456.91|18
1647855730000|2022-03-21 09:42:10|4457.89|4457.29|4457.76|4457.16|4457.89|4457.29|4457.76|4457.16|14
1647855740000|2022-03-21 09:42:20|4457.89|4457.29|4457.89|4457.29|4457.89|4457.29|4457.76|4457.16|1
1647855750000|2022-03-21 09:42:30|4458.01|4457.41|4457.89|4457.29|4458.14|4457.54|4457.89|4457.29|9
1647855760000|2022-03-21 09:42:40|4458.01|4457.41|4457.89|4457.29|4458.14|4457.54|4457.89|4457.29|23
1647855770000|2022-03-21 09:42:50|4457.76|4457.16|4457.76|4457.16|4457.89|4457.29|4457.76|4457.16|12
1647855780000|2022-03-21 09:43:00|4457.89|4457.29|4457.89|4457.29|4457.89|4457.29|4457.89|4457.29|1
1647855790000|2022-03-21 09:43:10|4457.64|4457.04|4457.64|4457.04|4457.64|4457.04|4457.51|4456.91|21
1647855810000|2022-03-21 09:43:30|4457.51|4456.91|4457.39|4456.79|4457.64|4457.04|4457.39|4456.79|4
1647855820000|2022-03-21 09:43:40|4457.64|4457.04|4457.39|4456.79|4457.64|4457.04|4457.39|4456.79|21
1647855830000|2022-03-21 09:43:50|4457.64|4457.04|4457.51|4456.91|4457.64|4457.04|4457.39|4456.79|21
1647855840000|2022-03-21 09:44:00|4457.64|4457.04|4457.76|4457.16|4457.89|4457.29|4457.64|4457.04|7
1647855850000|2022-03-21 09:44:10|4458.01|4457.41|4457.76|4457.16|4458.14|4457.54|4457.64|4457.04|35
1647855860000|2022-03-21 09:44:20|4457.64|4457.04|4457.14|4456.54|4457.64|4457.04|4457.14|4456.54|40
1647855870000|2022-03-21 09:44:30|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|5
1647855880000|2022-03-21 09:44:40|4457.39|4456.79|4457.14|4456.54|4457.39|4456.79|4457.14|4456.54|20
1647855890000|2022-03-21 09:44:50|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.01|4456.41|26
1647855900000|2022-03-21 09:45:00|4457.14|4456.54|4457.26|4456.66|4457.39|4456.79|4457.14|4456.54|18
1647855910000|2022-03-21 09:45:10|4457.14|4456.54|4457.01|4456.41|4457.26|4456.66|4457.01|4456.41|35
1647855920000|2022-03-21 09:45:20|4456.89|4456.29|4457.01|4456.41|4457.14|4456.54|4456.89|4456.29|37
1647855930000|2022-03-21 09:45:30|4456.89|4456.29|4456.64|4456.04|4457.01|4456.41|4456.64|4456.04|24
1647855940000|2022-03-21 09:45:40|4456.89|4456.29|4456.89|4456.29|4456.89|4456.29|4456.64|4456.04|20
1647855950000|2022-03-21 09:45:50|4456.76|4456.16|4457.01|4456.41|4457.01|4456.41|4456.76|4456.16|51
1647855960000|2022-03-21 09:46:00|4456.89|4456.29|4456.89|4456.29|4456.89|4456.29|4456.76|4456.16|20
1647855970000|2022-03-21 09:46:10|4457.14|4456.54|4457.14|4456.54|4457.14|4456.54|4457.14|4456.54|25
1647855980000|2022-03-21 09:46:20|4456.89|4456.29|4457.14|4456.54|4457.14|4456.54|4456.89|4456.29|18
1647855990000|2022-03-21 09:46:30|4456.76|4456.16|4456.89|4456.29|4457.01|4456.41|4456.76|4456.16|48
1647856000000|2022-03-21 09:46:40|4457.01|4456.41|4457.01|4456.41|4457.14|4456.54|4457.01|4456.41|29
1647856010000|2022-03-21 09:46:50|4456.89|4456.29|4457.14|4456.54|4457.14|4456.54|4456.89|4456.29|12
1647856020000|2022-03-21 09:47:00|||||||||1
1647856030000|2022-03-21 09:47:10|4456.76|4456.16|4455.89|4455.29|4456.89|4456.29|4455.89|4455.29|55
1647856040000|2022-03-21 09:47:20|4455.64|4455.04|4455.89|4455.29|4455.89|4455.29|4455.64|4455.04|47
1647856050000|2022-03-21 09:47:30|||||||||6
1647856060000|2022-03-21 09:47:40|4456.14|4455.54|4456.14|4455.54|4456.14|4455.54|4456.14|4455.54|29
1647856070000|2022-03-21 09:47:50|4456.26|4455.66|4455.89|4455.29|4456.39|4455.79|4455.89|4455.29|13
1647856080000|2022-03-21 09:48:00|4456.14|4455.54|4455.64|4455.04|4456.14|4455.54|4455.64|4455.04|16
1647856090000|2022-03-21 09:48:10|4455.76|4455.16|4455.64|4455.04|4455.76|4455.16|4455.64|4455.04|37
1647856100000|2022-03-21 09:48:20|4455.76|4455.16|4455.89|4455.29|4455.89|4455.29|4455.76|4455.16|1
1647856110000|2022-03-21 09:48:30|4456.64|4456.04|4456.51|4455.91|4456.64|4456.04|4456.39|4455.79|61
1647856120000|2022-03-21 09:48:40|4456.64|4456.04|4456.51|4455.91|4456.64|4456.04|4456.51|4455.91|9
1647856130000|2022-03-21 09:48:50|4456.39|4455.79|4455.76|4455.16|4456.51|4455.91|4455.64|4455.04|135
1647856140000|2022-03-21 09:49:00|4455.89|4455.29|4455.14|4454.54|4455.89|4455.29|4455.14|4454.54|67
1647856150000|2022-03-21 09:49:10|4455.26|4454.66|4455.64|4455.04|4455.76|4455.16|4455.26|4454.66|25
1647856160000|2022-03-21 09:49:20|4455.39|4454.79|4455.39|4454.79|4455.64|4455.04|4455.39|4454.79|49
1647856170000|2022-03-21 09:49:30|4455.51|4454.91|4455.39|4454.79|4455.64|4455.04|4455.39|4454.79|38
1647856180000|2022-03-21 09:49:40|4455.51|4454.91|4455.89|4455.29|4455.89|4455.29|4455.39|4454.79|21
1647856190000|2022-03-21 09:49:50|4456.14|4455.54|4456.14|4455.54|4456.14|4455.54|4456.14|4455.54|13
1647856200000|2022-03-21 09:50:00|4456.26|4455.66|4456.01|4455.41|4456.26|4455.66|4455.89|4455.29|29
1647856210000|2022-03-21 09:50:10|4456.14|4455.54|4456.01|4455.41|4456.14|4455.54|4456.01|4455.41|8
1647856220000|2022-03-21 09:50:20|4455.39|4454.79|4455.51|4454.91|4455.64|4455.04|4455.39|4454.79|83
1647856230000|2022-03-21 09:50:30|4455.64|4455.04|4455.64|4455.04|4455.64|4455.04|4455.39|4454.79|14
1647856240000|2022-03-21 09:50:40|4455.76|4455.16|4455.51|4454.91|4455.89|4455.29|4455.39|4454.79|75
1647856250000|2022-03-21 09:50:50|4455.39|4454.79|4455.39|4454.79|4455.39|4454.79|4455.14|4454.54|31
1647856260000|2022-03-21 09:51:00|4455.14|4454.54|4455.14|4454.54|4455.14|4454.54|4454.89|4454.29|19
1647856270000|2022-03-21 09:51:10|4455.39|4454.79|4455.39|4454.79|4455.39|4454.79|4455.39|4454.79|8
1647856280000|2022-03-21 09:51:20|4455.26|4454.66|4455.39|4454.79|4455.39|4454.79|4455.01|4454.41|98
1647856290000|2022-03-21 09:51:30|4455.26|4454.66|4455.51|4454.91|4455.51|4454.91|4455.26|4454.66|47
1647856300000|2022-03-21 09:51:40|4455.39|4454.79|4455.39|4454.79|4455.51|4454.91|4455.39|4454.79|10
1647856310000|2022-03-21 09:51:50|4455.14|4454.54|4455.64|4455.04|4455.64|4455.04|4455.14|4454.54|10
1647856320000|2022-03-21 09:52:00|4456.01|4455.41|4455.76|4455.16|4456.01|4455.41|4455.64|4455.04|50
1647856330000|2022-03-21 09:52:10|4455.89|4455.29|4455.76|4455.16|4455.89|4455.29|4455.64|4455.04|16
1647856340000|2022-03-21 09:52:20|4455.89|4455.29|4455.64|4455.04|4455.89|4455.29|4455.64|4455.04|5
1647856350000|2022-03-21 09:52:30|4455.76|4455.16|4455.64|4455.04|4455.89|4455.29|4455.39|4454.79|51
1647856360000|2022-03-21 09:52:40|4455.14|4454.54|4455.14|4454.54|4455.14|4454.54|4455.14|4454.54|20
1647856370000|2022-03-21 09:52:50|4455.39|4454.79|4455.39|4454.79|4455.39|4454.79|4455.26|4454.66|15
1647856380000|2022-03-21 09:53:00|4455.26|4454.66|4455.39|4454.79|4455.39|4454.79|4455.14|4454.54|22
1647856390000|2022-03-21 09:53:10|4455.51|4454.91|4455.14|4454.54|4455.51|4454.91|4455.14|4454.54|51
1647856400000|2022-03-21 09:53:20|||||||||1
1647856410000|2022-03-21 09:53:30|4455.26|4454.66|4454.64|4454.04|4455.26|4454.66|4454.64|4454.04|63
1647856420000|2022-03-21 09:53:40|4454.89|4454.29|4454.89|4454.29|4454.89|4454.29|4454.64|4454.04|34
1647856430000|2022-03-21 09:53:50|4455.01|4454.41|4455.14|4454.54|4455.14|4454.54|4455.01|4454.41|14
1647856440000|2022-03-21 09:54:00|4455.26|4454.66|4455.64|4455.04|4455.64|4455.04|4455.26|4454.66|10
1647856450000|2022-03-21 09:54:10|4455.76|4455.16|4455.89|4455.29|4455.89|4455.29|4455.76|4455.16|8
1647856470000|2022-03-21 09:54:30|4455.64|4455.04|4455.51|4454.91|4455.64|4455.04|4455.39|4454.79|27
1647856480000|2022-03-21 09:54:40|4455.64|4455.04|4455.64|4455.04|4455.64|4455.04|4455.64|4455.04|4
1647856490000|2022-03-21 09:54:50|4455.39|4454.79|4455.39|4454.79|4455.64|4455.04|4455.39|4454.79|16
1647856500000|2022-03-21 09:55:00|4455.64|4455.04|4455.64|4455.04|4455.64|4455.04|4455.39|4454.79|32
1647856510000|2022-03-21 09:55:10|4455.76|4455.16|4455.64|4455.04|4455.76|4455.16|4455.64|4455.04|1
1647856520000|2022-03-21 09:55:20|4455.39|4454.79|4455.39|4454.79|4455.39|4454.79|4455.39|4454.79|10
1647856530000|2022-03-21 09:55:30|4455.14|4454.54|4454.89|4454.29|4455.14|4454.54|4454.89|4454.29|24
1647856540000|2022-03-21 09:55:40|4454.76|4454.16|4455.14|4454.54|4455.14|4454.54|4454.64|4454.04|30
1647856550000|2022-03-21 09:55:50|4455.39|4454.79|4455.14|4454.54|4455.39|4454.79|4455.14|4454.54|10
1647856560000|2022-03-21 09:56:00|4455.39|4454.79|4455.51|4454.91|4455.64|4455.04|4455.39|4454.79|18
1647856570000|2022-03-21 09:56:10|4455.39|4454.79|4455.89|4455.29|4455.89|4455.29|4455.39|4454.79|14
1647856580000|2022-03-21 09:56:20|4456.01|4455.41|4456.01|4455.41|4456.14|4455.54|4455.89|4455.29|18
1647856590000|2022-03-21 09:56:30|4455.89|4455.29|4455.64|4455.04|4455.89|4455.29|4455.51|4454.91|18
1647856600000|2022-03-21 09:56:40|||||||||5
1647856610000|2022-03-21 09:56:50|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|4455.76|4455.16|14
1647856620000|2022-03-21 09:57:00|4455.89|4455.29|4456.14|4455.54|4456.39|4455.79|4455.89|4455.29|33
1647856630000|2022-03-21 09:57:10|4456.26|4455.66|4456.14|4455.54|4456.26|4455.66|4456.14|4455.54|17
1647856640000|2022-03-21 09:57:20|4456.01|4455.41|4456.01|4455.41|4456.14|4455.54|4455.89|4455.29|36
1647856650000|2022-03-21 09:57:30|4456.14|4455.54|4456.14|4455.54|4456.14|4455.54|4456.01|4455.41|35
1647856660000|2022-03-21 09:57:40|4456.39|4455.79|4456.14|4455.54|4456.39|4455.79|4456.14|4455.54|23
1647856670000|2022-03-21 09:57:50|4456.26|4455.66|4456.51|4455.91|4456.51|4455.91|4456.26|4455.66|8
1647856680000|2022-03-21 09:58:00|4456.39|4455.79|4456.14|4455.54|4456.39|4455.79|4455.89|4455.29|98
1647856690000|2022-03-21 09:58:10|4456.39|4455.79|4456.39|4455.79|4456.39|4455.79|4456.39|4455.79|35
1647856700000|2022-03-21 09:58:20|||||||||7
1647856710000|2022-03-21 09:58:30|4456.26|4455.66|4456.39|4455.79|4456.39|4455.79|4456.26|4455.66|20
1647856720000|2022-03-21 09:58:40|4456.14|4455.54|4456.14|4455.54|4456.14|4455.54|4456.14|4455.54|23
1647856730000|2022-03-21 09:58:50|4456.26|4455.66|4456.26|4455.66|4456.39|4455.79|4456.26|4455.66|10
1647856740000|2022-03-21 09:59:00|4456.39|4455.79|4456.39|4455.79|4456.39|4455.79|4456.14|4455.54|25
1647856750000|2022-03-21 09:59:10|4456.14|4455.54|4456.39|4455.79|4456.39|4455.79|4456.14|4455.54|16
1647856760000|2022-03-21 09:59:20|4456.51|4455.91|4456.64|4456.04|4456.64|4456.04|4456.51|4455.91|12
1647856770000|2022-03-21 09:59:30|4457.01|4456.41|4456.89|4456.29|4457.14|4456.54|4456.89|4456.29|38
1647856780000|2022-03-21 09:59:40|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|4457.01|4456.41|25
1647856790000|2022-03-21 09:59:50|4456.89|4456.29|4456.76|4456.16|4457.01|4456.41|4456.64|4456.04|15
1647856800000|2022-03-21 10:00:00|4456.64|4456.04|4455.89|4455.29|4456.64|4456.04|4455.89|4455.29|43
1647856810000|2022-03-21 10:00:10|4455.76|4455.16|4456.39|4455.79|4456.89|4456.29|4455.76|4455.16|107
1647856830000|2022-03-21 10:00:30|4456.64|4456.04|4456.64|4456.04|4456.89|4456.29|4456.64|4456.04|14
1647856840000|2022-03-21 10:00:40|4456.39|4455.79|4456.51|4455.91|4456.64|4456.04|4456.39|4455.79|16
1647856850000|2022-03-21 10:00:50|4456.64|4456.04|4456.64|4456.04|4456.64|4456.04|4456.51|4455.91|10
1647856860000|2022-03-21 10:01:00|4456.76|4456.16|4456.64|4456.04|4456.76|4456.16|4456.39|4455.79|28
1647856870000|2022-03-21 10:01:10|4457.14|4456.54|4457.14|4456.54|4457.14|4456.54|4456.89|4456.29|25
1647856880000|2022-03-21 10:01:20|4457.26|4456.66|4457.26|4456.66|4457.26|4456.66|4457.14|4456.54|42
1647856890000|2022-03-21 10:01:30|4457.39|4456.79|4456.39|4455.79|4457.64|4457.04|4456.39|4455.79|87
1647856900000|2022-03-21 10:01:40|4456.51|4455.91|4456.64|4456.04|4456.64|4456.04|4456.39|4455.79|12
1647856910000|2022-03-21 10:01:50|4456.39|4455.79|4456.64|4456.04|4456.64|4456.04|4456.39|4455.79|10
1647856920000|2022-03-21 10:02:00|4456.76|4456.16|4456.64|4456.04|4456.89|4456.29|4456.64|4456.04|24
1647856930000|2022-03-21 10:02:10|4456.51|4455.91|4456.64|4456.04|4456.64|4456.04|4456.51|4455.91|12
1647856940000|2022-03-21 10:02:20|||||||||1
1647856950000|2022-03-21 10:02:30|4456.76|4456.16|4456.39|4455.79|4456.76|4456.16|4456.39|4455.79|18
1647856960000|2022-03-21 10:02:40|4456.26|4455.66|4456.14|4455.54|4456.26|4455.66|4456.14|4455.54|15
1647856970000|2022-03-21 10:02:50|4455.89|4455.29|4455.89|4455.29|4455.89|4455.29|4455.89|4455.29|15
1647856980000|2022-03-21 10:03:00|4455.64|4455.04|4455.64|4455.04|4455.64|4455.04|4455.64|4455.04|46
1647856990000|2022-03-21 10:03:10|4455.51|4454.91|4455.39|4454.79|4455.51|4454.91|4455.26|4454.66|81
1647857000000|2022-03-21 10:03:20|4455.51|4454.91|4455.39|4454.79|4455.64|4455.04|4455.39|4454.79|62
1647857010000|2022-03-21 10:03:30|4455.51|4454.91|4454.64|4454.04|4455.64|4455.04|4454.39|4453.79|146
1647857020000|2022-03-21 10:03:40|4454.51|4453.91|4453.89|4453.29|4454.64|4454.04|4453.64|4453.04|195
1647857030000|2022-03-21 10:03:50|4453.76|4453.16|4453.64|4453.04|4454.39|4453.79|4453.51|4452.91|256
1647857040000|2022-03-21 10:04:00|4454.64|4454.04|4454.39|4453.79|4455.14|4454.54|4454.39|4453.79|236
1647857050000|2022-03-21 10:04:10|4454.14|4453.54|4454.14|4453.54|4454.14|4453.54|4454.14|4453.54|37
1647857060000|2022-03-21 10:04:20|4454.39|4453.79|4454.89|4454.29|4454.89|4454.29|4454.39|4453.79|37
1647857070000|2022-03-21 10:04:30|||||||||4
1647857080000|2022-03-21 10:04:40|4454.14|4453.54|4454.14|4453.54|4454.14|4453.54|4454.14|4453.54|78
1647857090000|2022-03-21 10:04:50|4454.39|4453.79|4454.39|4453.79|4454.39|4453.79|4454.39|4453.79|11
1647857100000|2022-03-21 10:05:00|4454.51|4453.91|4454.64|4454.04|4454.64|4454.04|4454.39|4453.79|21
1647857110000|2022-03-21 10:05:10|4454.39|4453.79|4454.64|4454.04|4454.64|4454.04|4454.39|4453.79|75
1647857120000|2022-03-21 10:05:20|4454.89|4454.29|4454.89|4454.29|4454.89|4454.29|4454.89|4454.29|12
1647857130000|2022-03-21 10:05:30|||||||||12
1647857140000|2022-03-21 10:05:40|4454.64|4454.04|4454.64|4454.04|4454.64|4454.04|4454.64|4454.04|19
1647857150000|2022-03-21 10:05:50|4454.89|4454.29|4454.89|4454.29|4454.89|4454.29|4454.89|4454.29|11
1647857160000|2022-03-21 10:06:00|||||||||26
1647857170000|2022-03-21 10:06:10|4454.39|4453.79|4454.14|4453.54|4454.39|4453.79|4454.14|4453.54|117
1647857180000|2022-03-21 10:06:20|4453.89|4453.29|4454.14|4453.54|4454.14|4453.54|4453.89|4453.29|46
1647857190000|2022-03-21 10:06:30|4454.26|4453.66|4454.14|4453.54|4454.26|4453.66|4454.14|4453.54|20
1647857200000|2022-03-21 10:06:40|4454.26|4453.66|4454.39|4453.79|4454.39|4453.79|4454.14|4453.54|24
1647857210000|2022-03-21 10:06:50|4455.14|4454.54|4455.14|4454.54|4455.64|4455.04|4454.89|4454.29|115
1647857220000|2022-03-21 10:07:00|4455.26|4454.66|4455.14|4454.54|4455.26|4454.66|4455.14|4454.54|33
1647857230000|2022-03-21 10:07:10|4455.26|4454.66|4454.89|4454.29|4455.26|4454.66|4454.89|4454.29|26
1647857240000|2022-03-21 10:07:20|4455.14|4454.54|4455.14|4454.54|4455.39|4454.79|4455.14|4454.54|15
1647857250000|2022-03-21 10:07:30|4455.26|4454.66|4455.39|4454.79|4455.39|4454.79|4455.14|4454.54|16
1647857260000|2022-03-21 10:07:40|4455.14|4454.54|4455.26|4454.66|4455.39|4454.79|4455.14|4454.54|17
1647857270000|2022-03-21 10:07:50|4455.39|4454.79|4455.39|4454.79|4455.39|4454.79|4455.26|4454.66|6
1647857280000|2022-03-21 10:08:00|4455.64|4455.04|4455.64|4455.04|4455.64|4455.04|4455.39|4454.79|15
1647857290000|2022-03-21 10:08:10|4455.89|4455.29|4455.39|4454.79|4455.89|4455.29|4455.26|4454.66|136
1647857300000|2022-03-21 10:08:20|4455.14|4454.54|4455.01|4454.41|4455.39|4454.79|4455.01|4454.41|54
1647857310000|2022-03-21 10:08:30|4454.89|4454.29|4455.14|4454.54|4455.14|4454.54|4454.76|4454.16|38
1647857320000|2022-03-21 10:08:40|4454.89|4454.29|4454.89|4454.29|4454.89|4454.29|4454.89|4454.29|10
1647857330000|2022-03-21 10:08:50|4455.01|4454.41|4455.14|4454.54|4455.14|4454.54|4455.01|4454.41|5
1647857340000|2022-03-21 10:09:00|4454.89|4454.29|4455.39|4454.79|4455.39|4454.79|4454.89|4454.29|45
1647857350000|2022-03-21 10:09:10|4455.64|4455.04|4455.39|4454.79|4455.64|4455.04|4455.39|4454.79|19
1647857360000|2022-03-21 10:09:20|4455.51|4454.91|4455.64|4455.04|4455.64|4455.04|4455.39|4454.79|16
1647857370000|2022-03-21 10:09:30|4455.39|4454.79|4455.51|4454.91|4455.64|4455.04|4455.39|4454.79|19
1647857380000|2022-03-21 10:09:40|4455.64|4455.04|4455.51|4454.91|4455.64|4455.04|4455.39|4454.79|7
1647857390000|2022-03-21 10:09:50|4455.39|4454.79|4455.14|4454.54|4455.64|4455.04|4455.14|4454.54|166
1647857400000|2022-03-21 10:10:00|4455.64|4455.04|4455.39|4454.79|4455.64|4455.04|4455.39|4454.79|66
1647857410000|2022-03-21 10:10:10|4455.76|4455.16|4456.14|4455.54|4456.39|4455.79|4455.64|4455.04|67
1647857420000|2022-03-21 10:10:20|4456.39|4455.79|4455.89|4455.29|4456.39|4455.79|4455.89|4455.29|151
1647857430000|2022-03-21 10:10:30|4455.76|4455.16|4455.89|4455.29|4455.89|4455.29|4455.64|4455.04|49
1647857440000|2022-03-21 10:10:40|||||||||95
1647857450000|2022-03-21 10:10:50|4455.64|4455.04|4455.64|4455.04|4455.64|4455.04|4455.64|4455.04|14
1647857460000|2022-03-21 10:11:00|||||||||14
1647857470000|2022-03-21 10:11:10|4455.89|4455.29|4456.14|4455.54|4456.14|4455.54|4455.89|4455.29|74
1647857480000|2022-03-21 10:11:20|4455.89|4455.29|4456.01|4455.41|4456.14|4455.54|4455.89|4455.29|13
1647857490000|2022-03-21 10:11:30|4455.89|4455.29|4455.89|4455.29|4456.14|4455.54|4455.89|4455.29|20
1647857500000|2022-03-21 10:11:40|||||||||40
1647857510000|2022-03-21 10:11:50|4456.14|4455.54|4455.89|4455.29|4456.14|4455.54|4455.89|4455.29|47
1647857520000|2022-03-21 10:12:00|4456.01|4455.41|4455.89|4455.29|4456.01|4455.41|4455.89|4455.29|9
1647857530000|2022-03-21 10:12:10|||||||||1
1647857540000|2022-03-21 10:12:20|4455.64|4455.04|4455.64|4455.04|4455.64|4455.04|4455.51|4454.91|81
1647857550000|2022-03-21 10:12:30|||||||||9
1647857560000|2022-03-21 10:12:40|4455.76|4455.16|4455.89|4455.29|4455.89|4455.29|4455.64|4455.04|51
1647857570000|2022-03-21 10:12:50|4455.76|4455.16|4455.64|4455.04|4455.89|4455.29|4455.64|4455.04|44
1647857580000|2022-03-21 10:13:00|4455.14|4454.54|4455.39|4454.79|4455.39|4454.79|4454.64|4454.04|102
1647857590000|2022-03-21 10:13:10|4455.26|4454.66|4455.39|4454.79|4455.39|4454.79|4455.14|4454.54|7
1647857600000|2022-03-21 10:13:20|4455.89|4455.29|4456.26|4455.66|4456.26|4455.66|4455.89|4455.29|64
1647857610000|2022-03-21 10:13:30|4456.14|4455.54|4456.26|4455.66|4456.26|4455.66|4456.14|4455.54|31
1647857620000|2022-03-21 10:13:40|4456.39|4455.79|4456.39|4455.79|4456.39|4455.79|4456.26|4455.66|28
1647857630000|2022-03-21 10:13:50|4456.26|4455.66|4456.39|4455.79|4456.51|4455.91|4456.26|4455.66|36
1647857640000|2022-03-21 10:14:00|4456.51|4455.91|4456.64|4456.04|4456.64|4456.04|4456.26|4455.66|36
1647857650000|2022-03-21 10:14:10|4456.89|4456.29|4456.89|4456.29|4456.89|4456.29|4456.89|4456.29|35
1647857660000|2022-03-21 10:14:20|4456.64|4456.04|4456.89|4456.29|4456.89|4456.29|4456.64|4456.04|29
1647857670000|2022-03-21 10:14:30|4457.01|4456.41|4457.14|4456.54|4457.14|4456.54|4456.89|4456.29|42
1647857680000|2022-03-21 10:14:40|||||||||2
1647857690000|2022-03-21 10:14:50|4456.89|4456.29|4456.39|4455.79|4456.89|4456.29|4456.39|4455.79|37
1647857700000|2022-03-21 10:15:00|4456.64|4456.04|4455.76|4455.16|4456.64|4456.04|4455.39|4454.79|83
1647857710000|2022-03-21 10:15:10|4456.14|4455.54|4456.14|4455.54|4456.14|4455.54|4455.64|4455.04|82
1647857720000|2022-03-21 10:15:20|4456.26|4455.66|4456.14|4455.54|4456.64|4456.04|4456.14|4455.54|98
1647857730000|2022-03-21 10:15:30|4456.26|4455.66|4455.89|4455.29|4456.39|4455.79|4455.89|4455.29|32
1647857740000|2022-03-21 10:15:40|4455.76|4455.16|4456.01|4455.41|4456.14|4455.54|4455.76|4455.16|21
1647857750000|2022-03-21 10:15:50|4456.14|4455.54|4456.14|4455.54|4456.14|4455.54|4455.89|4455.29|13
1647857760000|2022-03-21 10:16:00|4455.89|4455.29|4455.64|4455.04|4455.89|4455.29|4455.64|4455.04|72
1647857770000|2022-03-21 10:16:10|4455.89|4455.29|4455.39|4454.79|4455.89|4455.29|4455.39|4454.79|49
1647857780000|2022-03-21 10:16:20|4455.26|4454.66|4455.39|4454.79|4455.51|4454.91|4455.14|4454.54|40
1647857790000|2022-03-21 10:16:30|4455.26|4454.66|4455.14|4454.54|4455.26|4454.66|4455.14|4454.54|38
1647857800000|2022-03-21 10:16:40|4454.89|4454.29|4454.26|4453.66|4454.89|4454.29|4454.26|4453.66|65
1647857810000|2022-03-21 10:16:50|4454.39|4453.79|4454.39|4453.79|4454.39|4453.79|4454.39|4453.79|10
1647857820000|2022-03-21 10:17:00|4454.14|4453.54|4454.14|4453.54|4454.14|4453.54|4454.14|4453.54|59
1647857830000|2022-03-21 10:17:10|4454.26|4453.66|4454.14|4453.54|4454.39|4453.79|4454.14|4453.54|42
1647857840000|2022-03-21 10:17:20|4454.39|4453.79|4454.39|4453.79|4454.64|4454.04|4454.39|4453.79|23
1647857850000|2022-03-21 10:17:30|||||||||32
1647857860000|2022-03-21 10:17:40|4454.64|4454.04|4454.51|4453.91|4454.64|4454.04|4454.39|4453.79|20
1647857870000|2022-03-21 10:17:50|4454.64|4454.04|4454.64|4454.04|4454.64|4454.04|4454.64|4454.04|2
1647857880000|2022-03-21 10:18:00|4454.76|4454.16|4454.64|4454.04|4454.76|4454.16|4454.64|4454.04|31
1647857890000|2022-03-21 10:18:10|4454.76|4454.16|4455.39|4454.79|4455.51|4454.91|4454.76|4454.16|31
1647857900000|2022-03-21 10:18:20|4455.14|4454.54|4455.39|4454.79|4455.39|4454.79|4455.14|4454.54|25
1647857910000|2022-03-21 10:18:30|4455.51|4454.91|4454.89|4454.29|4455.51|4454.91|4454.89|4454.29|11
1647857920000|2022-03-21 10:18:40|4455.01|4454.41|4455.14|4454.54|4455.14|4454.54|4455.01|4454.41|6
1647857930000|2022-03-21 10:18:50|4455.01|4454.41|4454.64|4454.04|4455.01|4454.41|4454.64|4454.04|36
1647857940000|2022-03-21 10:19:00|4454.76|4454.16|4454.14|4453.54|4454.76|4454.16|4454.14|4453.54|96
1647857950000|2022-03-21 10:19:10|4454.26|4453.66|4454.01|4453.41|4454.26|4453.66|4453.89|4453.29|84
1647857960000|2022-03-21 10:19:20|4453.76|4453.16|4454.39|4453.79|4454.39|4453.79|4453.76|4453.16|90
1647857970000|2022-03-21 10:19:30|4454.26|4453.66|4454.26|4453.66|4454.39|4453.79|4454.14|4453.54|35
1647857980000|2022-03-21 10:19:40|4454.39|4453.79|4454.14|4453.54|4454.39|4453.79|4454.14|4453.54|10
1647857990000|2022-03-21 10:19:50|4454.01|4453.41|4454.14|4453.54|4454.14|4453.54|4454.01|4453.41|5
1647858000000|2022-03-21 10:20:00|4454.01|4453.41|4454.14|4453.54|4454.14|4453.54|4454.01|4453.41|19
1647858010000|2022-03-21 10:20:10|4454.01|4453.41|4453.89|4453.29|4454.01|4453.41|4453.89|4453.29|14
1647858020000|2022-03-21 10:20:20|4454.01|4453.41|4454.39|4453.79|4454.39|4453.79|4454.01|4453.41|17
1647858030000|2022-03-21 10:20:30|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|4454.51|4453.91|10
1647858040000|2022-03-21 10:20:40|4454.64|4454.04|4455.14|4454.54|4455.26|4454.66|4454.64|4454.04|54
1647858050000|2022-03-21 10:20:50|4455.39|4454.79|4455.14|4454.54|4455.39|4454.79|4455.14|4454.54|37
1647858060000|2022-03-21 10:21:00|4455.26|4454.66|4455.14|4454.54|4455.39|4454.79|4455.14|4454.54|5
1647858070000|2022-03-21 10:21:10|4455.39|4454.79|4455.64|4455.04|4455.64|4455.04|4455.26|4454.66|22
1647858080000|2022-03-21 10:21:20|4455.51|4454.91|4455.64|4455.04|4455.64|4455.04|4455.51|4454.91|12
1647858100000|2022-03-21 10:21:40|4455.39|4454.79|4455.39|4454.79|4455.39|4454.79|4455.14|4454.54|31
1647858110000|2022-03-21 10:21:50|4455.26|4454.66|4455.01|4454.41|4455.39|4454.79|4455.01|4454.41|28
1647858120000|2022-03-21 10:22:00|4455.14|4454.54|4455.14|4454.54|4455.14|4454.54|4455.14|4454.54|5
1647858130000|2022-03-21 10:22:10|4455.26|4454.66|4455.39|4454.79|4455.39|4454.79|4455.26|4454.66|12
1647858140000|2022-03-21 10:22:20|4455.14|4454.54|4454.64|4454.04|4455.14|4454.54|4454.64|4454.04|30
1647858150000|2022-03-21 10:22:30|4454.76|4454.16|4454.26|4453.66|4454.76|4454.16|4454.14|4453.54|30
1647858160000|2022-03-21 10:22:40|4454.39|4453.79|4454.01|4453.41|4454.39|4453.79|4453.89|4453.29|9
1647858170000|2022-03-21 10:22:50|4454.14|4453.54|4453.51|4452.91|4454.14|4453.54|4453.51|4452.91|50
1647858180000|2022-03-21 10:23:00|4453.39|4452.79|4453.89|4453.29|4453.89|4453.29|4453.39|4452.79|93
1647858190000|2022-03-21 10:23:10|4453.64|4453.04|4453.64|4453.04|4453.64|4453.04|4453.64|4453.04|14
1647858200000|2022-03-21 10:23:20|4453.51|4452.91|4453.39|4452.79|4453.51|4452.91|4453.39|4452.79|8
1647858210000|2022-03-21 10:23:30|4453.51|4452.91|4453.64|4453.04|4453.64|4453.04|4453.51|4452.91|18
1647858220000|2022-03-21 10:23:40|4453.39|4452.79|4453.14|4452.54|4453.39|4452.79|4453.14|4452.54|51
1647858230000|2022-03-21 10:23:50|4453.39|4452.79|4452.89|4452.29|4453.39|4452.79|4452.89|4452.29|21
1647858240000|2022-03-21 10:24:00|4453.01|4452.41|4453.26|4452.66|4453.39|4452.79|4453.01|4452.41|37
1647858250000|2022-03-21 10:24:10|4453.14|4452.54|4453.39|4452.79|4453.39|4452.79|4453.14|4452.54|1
1647858260000|2022-03-21 10:24:20|4453.26|4452.66|4453.14|4452.54|4453.26|4452.66|4453.01|4452.41|29
1647858270000|2022-03-21 10:24:30|4453.01|4452.41|4453.01|4452.41|4453.14|4452.54|4452.89|4452.29|69
1647858280000|2022-03-21 10:24:40|4452.89|4452.29|4452.64|4452.04|4452.89|4452.29|4452.64|4452.04|14
1647858290000|2022-03-21 10:24:50|4452.39|4451.79|4452.14|4451.54|4452.39|4451.79|4452.14|4451.54|87
1647858300000|2022-03-21 10:25:00|4452.26|4451.66|4452.64|4452.04|4452.64|4452.04|4452.26|4451.66|47
1647858310000|2022-03-21 10:25:10|4452.89|4452.29|4453.01|4452.41|4453.14|4452.54|4452.89|4452.29|55
1647858320000|2022-03-21 10:25:20|4452.89|4452.29|4452.76|4452.16|4452.89|4452.29|4452.64|4452.04|20
1647858330000|2022-03-21 10:25:30|4452.64|4452.04|4453.14|4452.54|4453.14|4452.54|4452.64|4452.04|20
1647858340000|2022-03-21 10:25:40|4453.01|4452.41|4453.39|4452.79|4453.39|4452.79|4453.01|4452.41|18
1647858350000|2022-03-21 10:25:50|4453.26|4452.66|4453.39|4452.79|4453.39|4452.79|4453.14|4452.54|5
1647858360000|2022-03-21 10:26:00|4453.51|4452.91|4453.26|4452.66|4453.64|4453.04|4453.26|4452.66|21
1647858370000|2022-03-21 10:26:10|4453.39|4452.79|4453.14|4452.54|4453.39|4452.79|4453.14|4452.54|9
1647858380000|2022-03-21 10:26:20|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|1
1647858390000|2022-03-21 10:26:30|4452.89|4452.29|4453.14|4452.54|4453.26|4452.66|4452.89|4452.29|24
1647858400000|2022-03-21 10:26:40|4453.26|4452.66|4453.26|4452.66|4453.39|4452.79|4453.14|4452.54|8
1647858410000|2022-03-21 10:26:50|4453.64|4453.04|4453.26|4452.66|4453.64|4453.04|4453.26|4452.66|68
1647858420000|2022-03-21 10:27:00|4453.14|4452.54|4453.14|4452.54|4453.14|4452.54|4452.89|4452.29|17
1647858430000|2022-03-21 10:27:10|4453.26|4452.66|4453.26|4452.66|4453.39|4452.79|4453.14|4452.54|6
1647858440000|2022-03-21 10:27:20|4453.39|4452.79|4452.89|4452.29|4453.39|4452.79|4452.89|4452.29|18
1647858450000|2022-03-21 10:27:30|4453.01|4452.41|4453.14|4452.54|4453.39|4452.79|4452.89|4452.29|5
1647858460000|2022-03-21 10:27:40|4453.01|4452.41|4452.89|4452.29|4453.01|4452.41|4452.89|4452.29|0
1647858470000|2022-03-21 10:27:50|4452.64|4452.04|4452.64|4452.04|4452.76|4452.16|4452.51|4451.91|35
1647858480000|2022-03-21 10:28:00|4452.76|4452.16|4452.76|4452.16|4452.89|4452.29|4452.76|4452.16|6
1647858490000|2022-03-21 10:28:10|4452.89|4452.29|4452.64|4452.04|4452.89|4452.29|4452.64|4452.04|5
1647858500000|2022-03-21 10:28:20|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|4452.89|4452.29|6
1647858510000|2022-03-21 10:28:30|4452.51|4451.91|4452.64|4452.04|4452.64|4452.04|4452.39|4451.79|42
1647858520000|2022-03-21 10:28:40|||||||||1
1647858530000|2022-03-21 10:28:50|4453.14|4452.54|4453.14|4452.54|4453.14|4452.54|4453.01|4452.41|36
1647858540000|2022-03-21 10:29:00|4451.64|4451.04|4451.64|4451.04|4451.89|4451.29|4451.26|4450.66|378
1647858550000|2022-03-21 10:29:10|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|15
1647858560000|2022-03-21 10:29:20|4451.51|4450.91|4451.76|4451.16|4451.76|4451.16|4451.51|4450.91|34
1647858570000|2022-03-21 10:29:30|4451.89|4451.29|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|20
1647858580000|2022-03-21 10:29:40|4451.51|4450.91|4451.89|4451.29|4451.89|4451.29|4451.51|4450.91|16
1647858590000|2022-03-21 10:29:50|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|15
1647858600000|2022-03-21 10:30:00|4451.76|4451.16|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|22
1647858610000|2022-03-21 10:30:10|4451.39|4450.79|4451.89|4451.29|4451.89|4451.29|4451.39|4450.79|33
1647858620000|2022-03-21 10:30:20|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|23
1647858630000|2022-03-21 10:30:30|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|44
1647858640000|2022-03-21 10:30:40|4452.01|4451.41|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|14
1647858650000|2022-03-21 10:30:50|4451.64|4451.04|4452.01|4451.41|4452.14|4451.54|4451.64|4451.04|23
1647858660000|2022-03-21 10:31:00|4451.89|4451.29|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|7
1647858670000|2022-03-21 10:31:10|4452.26|4451.66|4452.26|4451.66|4452.39|4451.79|4452.14|4451.54|21
1647858680000|2022-03-21 10:31:20|4452.39|4451.79|4452.14|4451.54|4452.39|4451.79|4452.14|4451.54|19
1647858690000|2022-03-21 10:31:30|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.26|4451.66|11
1647858700000|2022-03-21 10:31:40|4452.26|4451.66|4452.14|4451.54|4452.26|4451.66|4452.14|4451.54|8
1647858710000|2022-03-21 10:31:50|4452.26|4451.66|4452.64|4452.04|4452.89|4452.29|4452.14|4451.54|71
1647858720000|2022-03-21 10:32:00|4452.39|4451.79|4452.39|4451.79|4452.51|4451.91|4452.39|4451.79|17
1647858730000|2022-03-21 10:32:10|||||||||1
1647858740000|2022-03-21 10:32:20|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|18
1647858750000|2022-03-21 10:32:30|||||||||3
1647858760000|2022-03-21 10:32:40|4452.26|4451.66|4452.14|4451.54|4452.26|4451.66|4452.14|4451.54|13
1647858770000|2022-03-21 10:32:50|4451.89|4451.29|4451.76|4451.16|4451.89|4451.29|4451.64|4451.04|64
1647858780000|2022-03-21 10:33:00|4451.64|4451.04|4451.64|4451.04|4451.76|4451.16|4451.51|4450.91|9
1647858790000|2022-03-21 10:33:10|4451.39|4450.79|4451.64|4451.04|4451.64|4451.04|4451.39|4450.79|32
1647858800000|2022-03-21 10:33:20|||||||||3
1647858810000|2022-03-21 10:33:30|4451.51|4450.91|4451.89|4451.29|4451.89|4451.29|4451.39|4450.79|42
1647858820000|2022-03-21 10:33:40|4452.14|4451.54|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|58
1647858830000|2022-03-21 10:33:50|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|46
1647858840000|2022-03-21 10:34:00|||||||||32
1647858850000|2022-03-21 10:34:10|4451.64|4451.04|4451.64|4451.04|4451.76|4451.16|4451.64|4451.04|32
1647858860000|2022-03-21 10:34:20|4451.51|4450.91|4450.89|4450.29|4451.51|4450.91|4450.89|4450.29|110
1647858870000|2022-03-21 10:34:30|4450.76|4450.16|4450.39|4449.79|4450.76|4450.16|4450.39|4449.79|46
1647858880000|2022-03-21 10:34:40|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|55
1647858900000|2022-03-21 10:35:00|4450.51|4449.91|4450.39|4449.79|4450.51|4449.91|4450.39|4449.79|28
1647858910000|2022-03-21 10:35:10|4450.26|4449.66|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|29
1647858920000|2022-03-21 10:35:20|||||||||9
1647858930000|2022-03-21 10:35:30|4450.39|4449.79|4450.39|4449.79|4450.51|4449.91|4450.14|4449.54|73
1647858940000|2022-03-21 10:35:40|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.14|4449.54|14
1647858950000|2022-03-21 10:35:50|||||||||23
1647858960000|2022-03-21 10:36:00|4450.26|4449.66|4450.14|4449.54|4450.39|4449.79|4450.14|4449.54|14
1647858970000|2022-03-21 10:36:10|4450.39|4449.79|4450.89|4450.29|4450.89|4450.29|4450.39|4449.79|48
1647858980000|2022-03-21 10:36:20|4451.01|4450.41|4450.64|4450.04|4451.14|4450.54|4450.64|4450.04|96
1647858990000|2022-03-21 10:36:30|4450.76|4450.16|4450.76|4450.16|4450.89|4450.29|4450.64|4450.04|4
1647859000000|2022-03-21 10:36:40|4450.89|4450.29|4450.39|4449.79|4451.14|4450.54|4450.14|4449.54|74
1647859010000|2022-03-21 10:36:50|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4450.26|4449.66|34
1647859020000|2022-03-21 10:37:00|4450.64|4450.04|4450.89|4450.29|4450.89|4450.29|4450.64|4450.04|24
1647859030000|2022-03-21 10:37:10|4451.01|4450.41|4450.76|4450.16|4451.01|4450.41|4450.76|4450.16|28
1647859040000|2022-03-21 10:37:20|4450.89|4450.29|4450.76|4450.16|4450.89|4450.29|4450.76|4450.16|6
1647859050000|2022-03-21 10:37:30|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|2
1647859060000|2022-03-21 10:37:40|4450.76|4450.16|4450.89|4450.29|4450.89|4450.29|4450.76|4450.16|18
1647859070000|2022-03-21 10:37:50|4451.01|4450.41|4450.89|4450.29|4451.01|4450.41|4450.89|4450.29|13
1647859080000|2022-03-21 10:38:00|4451.14|4450.54|4451.01|4450.41|4451.14|4450.54|4450.89|4450.29|21
1647859090000|2022-03-21 10:38:10|4450.89|4450.29|4451.01|4450.41|4451.01|4450.41|4450.89|4450.29|1
1647859100000|2022-03-21 10:38:20|4451.14|4450.54|4451.39|4450.79|4451.39|4450.79|4451.14|4450.54|41
1647859110000|2022-03-21 10:38:30|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|4451.14|4450.54|19
1647859120000|2022-03-21 10:38:40|||||||||3
1647859130000|2022-03-21 10:38:50|4451.26|4450.66|4451.39|4450.79|4451.39|4450.79|4451.14|4450.54|21
1647859140000|2022-03-21 10:39:00|4451.51|4450.91|4451.51|4450.91|4451.51|4450.91|4451.51|4450.91|11
1647859150000|2022-03-21 10:39:10|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|1
1647859160000|2022-03-21 10:39:20|4451.64|4451.04|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|18
1647859170000|2022-03-21 10:39:30|4451.26|4450.66|4450.39|4449.79|4451.26|4450.66|4450.39|4449.79|70
1647859180000|2022-03-21 10:39:40|4450.51|4449.91|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|21
1647859190000|2022-03-21 10:39:50|4450.64|4450.04|4450.64|4450.04|4450.64|4450.04|4450.39|4449.79|13
1647859200000|2022-03-21 10:40:00|4450.76|4450.16|4450.64|4450.04|4450.76|4450.16|4450.64|4450.04|20
1647859210000|2022-03-21 10:40:10|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.76|4450.16|8
1647859220000|2022-03-21 10:40:20|4450.76|4450.16|4450.51|4449.91|4450.89|4450.29|4450.51|4449.91|15
1647859230000|2022-03-21 10:40:30|4450.64|4450.04|4450.39|4449.79|4450.64|4450.04|4450.14|4449.54|23
1647859240000|2022-03-21 10:40:40|4450.51|4449.91|4450.39|4449.79|4450.64|4450.04|4450.39|4449.79|32
1647859250000|2022-03-21 10:40:50|4450.14|4449.54|4450.14|4449.54|4450.14|4449.54|4449.89|4449.29|41
1647859260000|2022-03-21 10:41:00|4450.39|4449.79|4450.89|4450.29|4451.14|4450.54|4450.39|4449.79|33
1647859270000|2022-03-21 10:41:10|4451.01|4450.41|4451.39|4450.79|4451.39|4450.79|4450.89|4450.29|35
1647859280000|2022-03-21 10:41:20|4451.14|4450.54|4451.39|4450.79|4451.64|4451.04|4451.14|4450.54|43
1647859290000|2022-03-21 10:41:30|4451.51|4450.91|4451.39|4450.79|4451.51|4450.91|4451.39|4450.79|6
1647859300000|2022-03-21 10:41:40|4451.26|4450.66|4451.26|4450.66|4451.26|4450.66|4450.89|4450.29|8
1647859310000|2022-03-21 10:41:50|4451.39|4450.79|4451.26|4450.66|4451.39|4450.79|4451.14|4450.54|12
1647859320000|2022-03-21 10:42:00|4451.14|4450.54|4451.64|4451.04|4451.64|4451.04|4451.14|4450.54|5
1647859330000|2022-03-21 10:42:10|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|44
1647859340000|2022-03-21 10:42:20|4451.76|4451.16|4451.89|4451.29|4452.01|4451.41|4451.76|4451.16|57
1647859350000|2022-03-21 10:42:30|4452.01|4451.41|4452.51|4451.91|4452.51|4451.91|4452.01|4451.41|64
1647859360000|2022-03-21 10:42:40|4452.64|4452.04|4452.89|4452.29|4452.89|4452.29|4452.64|4452.04|82
1647859370000|2022-03-21 10:42:50|4452.76|4452.16|4452.39|4451.79|4452.76|4452.16|4452.39|4451.79|65
1647859380000|2022-03-21 10:43:00|4452.51|4451.91|4452.89|4452.29|4452.89|4452.29|4452.39|4451.79|37
1647859390000|2022-03-21 10:43:10|||||||||12
1647859400000|2022-03-21 10:43:20|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|4452.89|4452.29|16
1647859410000|2022-03-21 10:43:30|4453.14|4452.54|4453.01|4452.41|4453.14|4452.54|4453.01|4452.41|34
1647859420000|2022-03-21 10:43:40|4453.14|4452.54|4453.26|4452.66|4453.39|4452.79|4453.14|4452.54|41
1647859430000|2022-03-21 10:43:50|4453.14|4452.54|4453.14|4452.54|4453.26|4452.66|4453.14|4452.54|5
1647859440000|2022-03-21 10:44:00|4453.26|4452.66|4453.26|4452.66|4453.26|4452.66|4453.14|4452.54|12
1647859450000|2022-03-21 10:44:10|4453.14|4452.54|4453.14|4452.54|4453.39|4452.79|4453.14|4452.54|8
1647859460000|2022-03-21 10:44:20|4453.26|4452.66|4453.39|4452.79|4453.39|4452.79|4453.26|4452.66|17
1647859470000|2022-03-21 10:44:30|4453.26|4452.66|4453.14|4452.54|4453.26|4452.66|4453.14|4452.54|5
1647859480000|2022-03-21 10:44:40|4453.01|4452.41|4453.26|4452.66|4453.26|4452.66|4453.01|4452.41|13
1647859490000|2022-03-21 10:44:50|4453.14|4452.54|4453.14|4452.54|4453.14|4452.54|4453.01|4452.41|5
1647859500000|2022-03-21 10:45:00|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|4453.01|4452.41|7
1647859510000|2022-03-21 10:45:10|4453.14|4452.54|4453.01|4452.41|4453.14|4452.54|4452.89|4452.29|3
1647859520000|2022-03-21 10:45:20|4452.89|4452.29|4453.14|4452.54|4453.14|4452.54|4452.89|4452.29|4
1647859530000|2022-03-21 10:45:30|4453.39|4452.79|4453.14|4452.54|4453.39|4452.79|4453.01|4452.41|14
1647859540000|2022-03-21 10:45:40|4453.39|4452.79|4453.39|4452.79|4453.39|4452.79|4453.39|4452.79|7
1647859560000|2022-03-21 10:46:00|||||||||18
1647859570000|2022-03-21 10:46:10|4453.51|4452.91|4453.14|4452.54|4453.51|4452.91|4453.14|4452.54|13
1647859580000|2022-03-21 10:46:20|||||||||1
1647859590000|2022-03-21 10:46:30|||||||||2
1647859600000|2022-03-21 10:46:40|4453.26|4452.66|4453.39|4452.79|4453.39|4452.79|4453.26|4452.66|29
1647859610000|2022-03-21 10:46:50|4453.26|4452.66|4453.39|4452.79|4453.51|4452.91|4453.26|4452.66|19
1647859620000|2022-03-21 10:47:00|4453.14|4452.54|4453.26|4452.66|4453.26|4452.66|4453.14|4452.54|22
1647859630000|2022-03-21 10:47:10|4453.14|4452.54|4453.14|4452.54|4453.14|4452.54|4452.89|4452.29|6
1647859650000|2022-03-21 10:47:30|||||||||2
1647859660000|2022-03-21 10:47:40|4453.26|4452.66|4453.26|4452.66|4453.39|4452.79|4453.14|4452.54|13
1647859670000|2022-03-21 10:47:50|4453.39|4452.79|4453.64|4453.04|4453.64|4453.04|4453.39|4452.79|19
1647859680000|2022-03-21 10:48:00|4453.89|4453.29|4453.14|4452.54|4453.89|4453.29|4453.14|4452.54|163
1647859690000|2022-03-21 10:48:10|4452.89|4452.29|4452.64|4452.04|4453.01|4452.41|4452.64|4452.04|51
1647859700000|2022-03-21 10:48:20|4452.39|4451.79|4452.39|4451.79|4452.51|4451.91|4452.39|4451.79|23
1647859710000|2022-03-21 10:48:30|4452.51|4451.91|4452.39|4451.79|4452.51|4451.91|4452.39|4451.79|3
1647859720000|2022-03-21 10:48:40|4452.64|4452.04|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|15
1647859730000|2022-03-21 10:48:50|4452.14|4451.54|4452.01|4451.41|4452.14|4451.54|4451.89|4451.29|25
1647859740000|2022-03-21 10:49:00|4452.14|4451.54|4452.39|4451.79|4452.39|4451.79|4452.14|4451.54|18
1647859750000|2022-03-21 10:49:10|4452.64|4452.04|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|15
1647859760000|2022-03-21 10:49:20|||||||||4
1647859770000|2022-03-21 10:49:30|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|4452.14|4451.54|6
1647859790000|2022-03-21 10:49:50|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|26
1647859800000|2022-03-21 10:50:00|||||||||2
1647859810000|2022-03-21 10:50:10|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|4452.39|4451.79|19
1647859820000|2022-03-21 10:50:20|4452.14|4451.54|4451.89|4451.29|4452.14|4451.54|4451.64|4451.04|33
1647859830000|2022-03-21 10:50:30|4451.64|4451.04|4451.89|4451.29|4451.89|4451.29|4451.64|4451.04|10
1647859840000|2022-03-21 10:50:40|4452.14|4451.54|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|5
1647859850000|2022-03-21 10:50:50|4452.01|4451.41|4451.76|4451.16|4452.01|4451.41|4451.76|4451.16|14
1647859860000|2022-03-21 10:51:00|4451.89|4451.29|4452.01|4451.41|4452.14|4451.54|4451.89|4451.29|6
1647859870000|2022-03-21 10:51:10|4452.14|4451.54|4452.01|4451.41|4452.14|4451.54|4452.01|4451.41|5
1647859880000|2022-03-21 10:51:20|4452.14|4451.54|4452.01|4451.41|4452.64|4452.04|4451.89|4451.29|72
1647859890000|2022-03-21 10:51:30|4451.89|4451.29|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|4
1647859900000|2022-03-21 10:51:40|4451.76|4451.16|4450.39|4449.79|4451.76|4451.16|4450.39|4449.79|109
1647859910000|2022-03-21 10:51:50|4450.26|4449.66|4450.89|4450.29|4451.01|4450.41|4450.14|4449.54|212
1647859920000|2022-03-21 10:52:00|4450.64|4450.04|4450.64|4450.04|4450.89|4450.29|4450.64|4450.04|27
1647859930000|2022-03-21 10:52:10|4450.76|4450.16|4451.14|4450.54|4451.14|4450.54|4450.76|4450.16|13
1647859940000|2022-03-21 10:52:20|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|4451.39|4450.79|19
1647859950000|2022-03-21 10:52:30|4451.26|4450.66|4451.64|4451.04|4451.89|4451.29|4451.26|4450.66|48
1647859960000|2022-03-21 10:52:40|4451.76|4451.16|4451.76|4451.16|4451.76|4451.16|4451.64|4451.04|12
1647859970000|2022-03-21 10:52:50|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|4451.89|4451.29|0
1647859980000|2022-03-21 10:53:00|4451.76|4451.16|4451.89|4451.29|4451.89|4451.29|4451.76|4451.16|32
1647859990000|2022-03-21 10:53:10|4451.64|4451.04|4451.39|4450.79|4451.64|4451.04|4451.39|4450.79|5
1647860000000|2022-03-21 10:53:20|4451.51|4450.91|4451.64|4451.04|4451.64|4451.04|4451.51|4450.91|18
1647860010000|2022-03-21 10:53:30|4451.76|4451.16|4451.39|4450.79|4451.76|4451.16|4451.39|4450.79|18
1647860020000|2022-03-21 10:53:40|4451.51|4450.91|4451.39|4450.79|4451.51|4450.91|4451.39|4450.79|9
1647860030000|2022-03-21 10:53:50|4451.26|4450.66|4451.14|4450.54|4451.26|4450.66|4451.14|4450.54|1
1647860040000|2022-03-21 10:54:00|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|4
1647860050000|2022-03-21 10:54:10|4451.01|4450.41|4451.14|4450.54|4451.14|4450.54|4451.01|4450.41|9
1647860060000|2022-03-21 10:54:20|||||||||1
1647860070000|2022-03-21 10:54:30|4451.01|4450.41|4450.76|4450.16|4451.01|4450.41|4450.64|4450.04|104
1647860080000|2022-03-21 10:54:40|4450.89|4450.29|4451.01|4450.41|4451.01|4450.41|4450.89|4450.29|27
1647860090000|2022-03-21 10:54:50|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|4450.89|4450.29|3
1647860100000|2022-03-21 10:55:00|4451.14|4450.54|4451.26|4450.66|4451.26|4450.66|4451.14|4450.54|22
1647860110000|2022-03-21 10:55:10|4451.64|4451.04|4451.64|4451.04|4451.89|4451.29|4451.64|4451.04|61
1647860120000|2022-03-21 10:55:20|4451.51|4450.91|4451.89|4451.29|4451.89|4451.29|4451.51|4450.91|46
1647860130000|2022-03-21 10:55:30|4452.01|4451.41|4452.39|4451.79|4452.39|4451.79|4452.01|4451.41|39
1647860140000|2022-03-21 10:55:40|4452.51|4451.91|4452.39|4451.79|4452.64|4452.04|4452.39|4451.79|38
1647860150000|2022-03-21 10:55:50|4452.01|4451.41|4452.14|4451.54|4452.14|4451.54|4451.89|4451.29|73
1647860160000|2022-03-21 10:56:00|4452.26|4451.66|4452.26|4451.66|4452.39|4451.79|4452.14|4451.54|19
1647860170000|2022-03-21 10:56:10|4452.39|4451.79|4453.01|4452.41|4453.01|4452.41|4452.39|4451.79|54
1647860180000|2022-03-21 10:56:20|4452.89|4452.29|4453.01|4452.41|4453.14|4452.54|4452.89|4452.29|38
1647860190000|2022-03-21 10:56:30|4453.14|4452.54|4453.64|4453.04|4453.64|4453.04|4453.01|4452.41|50
1647860200000|2022-03-21 10:56:40|4453.89|4453.29|4454.14|4453.54|4454.14|4453.54|4453.76|4453.16|60
1647860210000|2022-03-21 10:56:50|4454.26|4453.66|4454.39|4453.79|4454.39|4453.79|4454.26|4453.66|39
1647860220000|2022-03-21 10:57:00|4454.26|4453.66|4454.89|4454.29|4454.89|4454.29|4454.26|4453.66|68
1647860230000|2022-03-21 10:57:10|4454.64|4454.04|4454.39|4453.79|4454.89|4454.29|4454.39|4453.79|44
1647860240000|2022-03-21 10:57:20|4454.51|4453.91|4454.39|4453.79|4454.51|4453.91|4454.39|4453.79|17
1647860250000|2022-03-21 10:57:30|4454.64|4454.04|4454.64|4454.04|4454.64|4454.04|4454.39|4453.79|12
1647860260000|2022-03-21 10:57:40|||||||||12
1647860270000|2022-03-21 10:57:50|4454.51|4453.91|4454.64|4454.04|4454.64|4454.04|4454.51|4453.91|5
1647860280000|2022-03-21 10:58:00|4454.51|4453.91|4454.14|4453.54|4454.51|4453.91|4454.14|4453.54|25
1647860290000|2022-03-21 10:58:10|4453.89|4453.29|4453.89|4453.29|4454.01|4453.41|4453.89|4453.29|15
1647860300000|2022-03-21 10:58:20|4453.64|4453.04|4453.39|4452.79|4453.64|4453.04|4453.39|4452.79|17
1647860310000|2022-03-21 10:58:30|4453.26|4452.66|4454.39|4453.79|4454.39|4453.79|4453.14|4452.54|73
1647860320000|2022-03-21 10:58:40|4454.51|4453.91|4454.64|4454.04|4454.64|4454.04|4454.39|4453.79|20
1647860330000|2022-03-21 10:58:50|4454.51|4453.91|4454.89|4454.29|4454.89|4454.29|4454.39|4453.79|22
1647860340000|2022-03-21 10:59:00|||||||||20
1647860350000|2022-03-21 10:59:10|4455.14|4454.54|4455.14|4454.54|4455.26|4454.66|4455.14|4454.54|35
1647860360000|2022-03-21 10:59:20|4455.26|4454.66|4455.39|4454.79|4455.39|4454.79|4455.26|4454.66|46
1647860370000|2022-03-21 10:59:30|4455.14|4454.54|4455.39|4454.79|4455.39|4454.79|4455.14|4454.54|35
1647860380000|2022-03-21 10:59:40|4455.14|4454.54|4455.14|4454.54|4455.14|4454.54|4455.14|4454.54|20
1647860390000|2022-03-21 10:59:50|||||||||2
1647860400000|2022-03-21 11:00:00|4454.89|4454.29|4455.14|4454.54|4455.14|4454.54|4454.89|4454.29|43
1647860410000|2022-03-21 11:00:10|4454.89|4454.29|4454.89|4454.29|4454.89|4454.29|4454.89|4454.29|9
1647860420000|2022-03-21 11:00:20|4455.14|4454.54|4455.14|4454.54|4455.14|4454.54|4455.14|4454.54|21
1647860430000|2022-03-21 11:00:30|4455.39|4454.79|4455.64|4455.04|4455.64|4455.04|4455.39|4454.79|66
1647860440000|2022-03-21 11:00:40|4455.76|4455.16|4455.64|4455.04|4456.39|4455.79|4455.64|4455.04|174
1647860450000|2022-03-21 11:00:50|4455.89|4455.29|4455.64|4455.04|4455.89|4455.29|4455.64|4455.04|34
1647860460000|2022-03-21 11:01:00|4455.76|4455.16|4455.89|4455.29|4455.89|4455.29|4455.64|4455.04|27
1647860470000|2022-03-21 11:01:10|4455.76|4455.16|4455.64|4455.04|4455.76|4455.16|4455.64|4455.04|35
1647860480000|2022-03-21 11:01:20|4455.76|4455.16|4455.64|4455.04|4455.89|4455.29|4455.64|4455.04|9
1647860490000|2022-03-21 11:01:30|||||||||6
1647860500000|2022-03-21 11:01:40|4455.89|4455.29|4456.89|4456.29|4456.89|4456.29|4455.76|4455.16|183
1647860510000|2022-03-21 11:01:50|4456.76|4456.16|4456.89|4456.29|4457.14|4456.54|4456.64|4456.04|76
1647860520000|2022-03-21 11:02:00|4456.64|4456.04|4456.64|4456.04|4456.76|4456.16|4456.39|4455.79|85
1647860530000|2022-03-21 11:02:10|4456.89|4456.29|4456.64|4456.04|4456.89|4456.29|4456.64|4456.04|42
1647860540000|2022-03-21 11:02:20|4456.39|4455.79|4456.14|4455.54|4456.39|4455.79|4455.89|4455.29|61
1647860550000|2022-03-21 11:02:30|4456.39|4455.79|4456.64|4456.04|4456.64|4456.04|4456.39|4455.79|42
1647860560000|2022-03-21 11:02:40|4456.51|4455.91|4456.39|4455.79|4456.51|4455.91|4456.39|4455.79|22
1647860570000|2022-03-21 11:02:50|4456.14|4455.54|4455.39|4454.79|4456.14|4455.54|4455.39|4454.79|110
1647860580000|2022-03-21 11:03:00|4455.64|4455.04|4454.89|4454.29|4455.64|4455.04|4454.64|4454.04|60
1647860590000|2022-03-21 11:03:10|4454.64|4454.04|4454.89|4454.29|4454.89|4454.29|4454.64|4454.04|54
1647860600000|2022-03-21 11:03:20|4454.64|4454.04|4454.89|4454.29|4455.01|4454.41|4454.64|4454.04|26
1647860610000|2022-03-21 11:03:30|4454.64|4454.04|4454.89|4454.29|4454.89|4454.29|4454.64|4454.04|31
1647860620000|2022-03-21 11:03:40|4455.14|4454.54|4455.89|4455.29|4455.89|4455.29|4455.14|4454.54|78
1647860630000|2022-03-21 11:03:50|4456.01|4455.41|4456.89|4456.29|4456.89|4456.29|4455.89|4455.29|65
1647860640000|2022-03-21 11:04:00|4457.14|4456.54|4457.14|4456.54|4457.14|4456.54|4457.01|4456.41|69
1647860650000|2022-03-21 11:04:10|4456.89|4456.29|4457.64|4457.04|4457.89|4457.29|4456.89|4456.29|116
1647860660000|2022-03-21 11:04:20|4457.76|4457.16|4458.14|4457.54|4458.14|4457.54|4457.64|4457.04|42
1647860670000|2022-03-21 11:04:30|4458.39|4457.79|4458.14|4457.54|4458.39|4457.79|4458.14|4457.54|78
1647860680000|2022-03-21 11:04:40|4458.01|4457.41|4457.64|4457.04|4458.01|4457.41|4457.51|4456.91|124
1647860690000|2022-03-21 11:04:50|4457.76|4457.16|4458.14|4457.54|4458.14|4457.54|4457.76|4457.16|12
1647860700000|2022-03-21 11:05:00|4458.26|4457.66|4458.39|4457.79|4458.39|4457.79|4458.14|4457.54|50
1647860710000|2022-03-21 11:05:10|4458.51|4457.91|4459.14|4458.54|4459.14|4458.54|4458.51|4457.91|126
1647860720000|2022-03-21 11:05:20|4459.39|4458.79|4459.14|4458.54|4459.51|4458.91|4459.14|4458.54|207
1647860730000|2022-03-21 11:05:30|||||||||56
1647860740000|2022-03-21 11:05:40|||||||||21
1647860750000|2022-03-21 11:05:50|4459.51|4458.91|4459.39|4458.79|4459.64|4459.04|4459.39|4458.79|98
1647860760000|2022-03-21 11:06:00|4459.64|4459.04|4459.64|4459.04|4459.64|4459.04|4459.64|4459.04|67
1647860770000|2022-03-21 11:06:10|4460.14|4459.54|4460.89|4460.29|4461.39|4460.79|4460.14|4459.54|280
1647860780000|2022-03-21 11:06:20|4461.14|4460.54|4461.39|4460.79|4461.39|4460.79|4461.14|4460.54|106
1647860790000|2022-03-21 11:06:30|4461.14|4460.54|4461.76|4461.16|4462.39|4461.79|4461.14|4460.54|459
1647860800000|2022-03-21 11:06:40|4461.89|4461.29|4461.39|4460.79|4461.89|4461.29|4460.89|4460.29|164
1647860810000|2022-03-21 11:06:50|4461.26|4460.66|4461.14|4460.54|4461.39|4460.79|4460.89|4460.29|113
1647860820000|2022-03-21 11:07:00|4460.89|4460.29|4460.89|4460.29|4460.89|4460.29|4460.89|4460.29|28
1647860830000|2022-03-21 11:07:10|4460.64|4460.04|4460.01|4459.41|4460.64|4460.04|4460.01|4459.41|71
1647860840000|2022-03-21 11:07:20|4460.14|4459.54|4459.64|4459.04|4460.14|4459.54|4459.51|4458.91|77
1647860850000|2022-03-21 11:07:30|4459.51|4458.91|4459.64|4459.04|4460.14|4459.54|4459.39|4458.79|110
1647860860000|2022-03-21 11:07:40|4459.51|4458.91|4459.39|4458.79|4459.64|4459.04|4459.39|4458.79|18
1647860870000|2022-03-21 11:07:50|4459.51|4458.91|4459.26|4458.66|4459.64|4459.04|4459.26|4458.66|57
1647860880000|2022-03-21 11:08:00|4459.39|4458.79|4459.39|4458.79|4459.64|4459.04|4459.39|4458.79|36
1647860890000|2022-03-21 11:08:10|4459.26|4458.66|4459.14|4458.54|4459.39|4458.79|4459.14|4458.54|10
1647860900000|2022-03-21 11:08:20|4459.26|4458.66|4459.39|4458.79|4459.39|4458.79|4459.26|4458.66|17
1647860910000|2022-03-21 11:08:30|4459.26|4458.66|4458.64|4458.04|4459.26|4458.66|4458.64|4458.04|22
1647860920000|2022-03-21 11:08:40|4458.51|4457.91|4459.14|4458.54|4459.14|4458.54|4458.39|4457.79|63
1647860930000|2022-03-21 11:08:50|4458.89|4458.29|4459.14|4458.54|4459.14|4458.54|4458.89|4458.29|20
1647860940000|2022-03-21 11:09:00|||||||||1
1647860950000|2022-03-21 11:09:10|4459.01|4458.41|4458.89|4458.29|4459.14|4458.54|4458.89|4458.29|29
1647860960000|2022-03-21 11:09:20|4458.64|4458.04|4458.89|4458.29|4458.89|4458.29|4458.64|4458.04|33
1647860970000|2022-03-21 11:09:30|4458.64|4458.04|4458.39|4457.79|4458.64|4458.04|4458.39|4457.79|25
1647860980000|2022-03-21 11:09:40|4458.51|4457.91|4458.51|4457.91|4458.64|4458.04|4458.39|4457.79|22
1647860990000|2022-03-21 11:09:50|4458.64|4458.04|4458.64|4458.04|4458.64|4458.04|4458.51|4457.91|0
1647861000000|2022-03-21 11:10:00|4458.76|4458.16|4458.76|4458.16|4458.76|4458.16|4458.76|4458.16|16
1647861010000|2022-03-21 11:10:10|4458.64|4458.04|4459.64|4459.04|4459.64|4459.04|4458.64|4458.04|90
1647861020000|2022-03-21 11:10:20|4459.76|4459.16|4459.39|4458.79|4459.89|4459.29|4459.39|4458.79|53
1647861030000|2022-03-21 11:10:30|4459.14|4458.54|4459.39|4458.79|4459.64|4459.04|4459.14|4458.54|47
1647861040000|2022-03-21 11:10:40|4459.64|4459.04|4459.14|4458.54|4459.64|4459.04|4459.14|4458.54|76
1647861050000|2022-03-21 11:10:50|4459.01|4458.41|4458.64|4458.04|4459.01|4458.41|4458.64|4458.04|71
1647861060000|2022-03-21 11:11:00|4458.39|4457.79|4458.64|4458.04|4458.64|4458.04|4458.39|4457.79|40
1647861070000|2022-03-21 11:11:10|4458.76|4458.16|4459.39|4458.79|4459.64|4459.04|4458.64|4458.04|97
1647861080000|2022-03-21 11:11:20|4459.26|4458.66|4459.39|4458.79|4459.39|4458.79|4459.14|4458.54|15
1647861090000|2022-03-21 11:11:30|4459.64|4459.04|4459.51|4458.91|4459.64|4459.04|4459.39|4458.79|23
1647861100000|2022-03-21 11:11:40|4459.64|4459.04|4459.64|4459.04|4459.64|4459.04|4459.39|4458.79|34
1647861110000|2022-03-21 11:11:50|4459.89|4459.29|4459.76|4459.16|4459.89|4459.29|4459.64|4459.04|28
1647861120000|2022-03-21 11:12:00|4459.89|4459.29|4459.51|4458.91|4459.89|4459.29|4459.51|4458.91|16
1647861130000|2022-03-21 11:12:10|4459.64|4459.04|4459.51|4458.91|4459.64|4459.04|4459.39|4458.79|11
1647861140000|2022-03-21 11:12:20|4459.39|4458.79|4460.89|4460.29|4460.89|4460.29|4459.39|4458.79|67
1647861150000|2022-03-21 11:12:30|4460.64|4460.04|4460.89|4460.29|4461.14|4460.54|4460.64|4460.04|64
1647861160000|2022-03-21 11:12:40|4460.76|4460.16|4460.26|4459.66|4460.76|4460.16|4460.26|4459.66|12
1647861170000|2022-03-21 11:12:50|4460.39|4459.79|4460.14|4459.54|4460.39|4459.79|4459.89|4459.29|36
1647861180000|2022-03-21 11:13:00|4460.39|4459.79|4460.14|4459.54|4460.39|4459.79|4460.14|4459.54|28
1647861190000|2022-03-21 11:13:10|4460.39|4459.79|4460.64|4460.04|4460.64|4460.04|4460.26|4459.66|18
1647861200000|2022-03-21 11:13:20|4460.89|4460.29|4460.64|4460.04|4460.89|4460.29|4460.64|4460.04|23
1647861210000|2022-03-21 11:13:30|4460.39|4459.79|4460.89|4460.29|4460.89|4460.29|4460.39|4459.79|25
1647861220000|2022-03-21 11:13:40|||||||||12
1647861230000|2022-03-21 11:13:50|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|55
1647861240000|2022-03-21 11:14:00|4460.89|4460.29|4460.89|4460.29|4461.14|4460.54|4460.89|4460.29|49
1647861250000|2022-03-21 11:14:10|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|4461.01|4460.41|7
1647861260000|2022-03-21 11:14:20|4461.39|4460.79|4461.14|4460.54|4461.39|4460.79|4461.14|4460.54|32
1647861270000|2022-03-21 11:14:30|||||||||3
1647861280000|2022-03-21 11:14:40|4461.39|4460.79|4462.39|4461.79|4462.39|4461.79|4461.26|4460.66|151
1647861290000|2022-03-21 11:14:50|4462.14|4461.54|4462.39|4461.79|4462.39|4461.79|4462.14|4461.54|40
1647861300000|2022-03-21 11:15:00|4462.14|4461.54|4462.39|4461.79|4462.64|4462.04|4462.14|4461.54|131
1647861310000|2022-03-21 11:15:10|4462.14|4461.54|4462.14|4461.54|4462.39|4461.79|4462.14|4461.54|92
1647861320000|2022-03-21 11:15:20|4461.64|4461.04|4461.64|4461.04|4461.64|4461.04|4461.64|4461.04|54
1647861330000|2022-03-21 11:15:30|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|42
1647861340000|2022-03-21 11:15:40|4461.64|4461.04|4461.39|4460.79|4461.64|4461.04|4461.26|4460.66|88
1647861350000|2022-03-21 11:15:50|4461.51|4460.91|4461.39|4460.79|4461.51|4460.91|4461.39|4460.79|25
1647861360000|2022-03-21 11:16:00|4461.14|4460.54|4460.89|4460.29|4461.14|4460.54|4460.89|4460.29|59
1647861370000|2022-03-21 11:16:10|4460.64|4460.04|4460.64|4460.04|4460.64|4460.04|4460.51|4459.91|61
1647861380000|2022-03-21 11:16:20|4460.39|4459.79|4460.51|4459.91|4460.51|4459.91|4460.39|4459.79|26
1647861390000|2022-03-21 11:16:30|4460.64|4460.04|4460.89|4460.29|4460.89|4460.29|4460.51|4459.91|23
1647861410000|2022-03-21 11:16:50|4461.14|4460.54|4461.89|4461.29|4461.89|4461.29|4461.14|4460.54|54
1647861420000|2022-03-21 11:17:00|4461.64|4461.04|4461.76|4461.16|4461.89|4461.29|4461.64|4461.04|59
1647861430000|2022-03-21 11:17:10|4461.64|4461.04|4462.14|4461.54|4462.14|4461.54|4461.64|4461.04|8
1647861440000|2022-03-21 11:17:20|4463.14|4462.54|4463.14|4462.54|4463.14|4462.54|4463.14|4462.54|277
1647861450000|2022-03-21 11:17:30|4463.39|4462.79|4463.39|4462.79|4463.39|4462.79|4463.14|4462.54|54
1647861460000|2022-03-21 11:17:40|4463.14|4462.54|4463.39|4462.79|4463.39|4462.79|4463.14|4462.54|61
1647861470000|2022-03-21 11:17:50|4463.64|4463.04|4463.39|4462.79|4463.64|4463.04|4463.39|4462.79|49
1647861480000|2022-03-21 11:18:00|4463.14|4462.54|4463.14|4462.54|4463.14|4462.54|4463.01|4462.41|78
1647861490000|2022-03-21 11:18:10|4463.26|4462.66|4463.14|4462.54|4463.26|4462.66|4463.14|4462.54|68
1647861500000|2022-03-21 11:18:20|4463.64|4463.04|4463.64|4463.04|4463.76|4463.16|4463.64|4463.04|285
1647861510000|2022-03-21 11:18:30|4463.76|4463.16|4463.64|4463.04|4463.89|4463.29|4463.64|4463.04|67
1647861520000|2022-03-21 11:18:40|4463.76|4463.16|4463.89|4463.29|4464.14|4463.54|4463.76|4463.16|187
1647861530000|2022-03-21 11:18:50|4463.64|4463.04|4463.89|4463.29|4463.89|4463.29|4463.64|4463.04|50
1647861540000|2022-03-21 11:19:00|4464.14|4463.54|4463.89|4463.29|4464.14|4463.54|4463.89|4463.29|31
1647861550000|2022-03-21 11:19:10|4464.01|4463.41|4464.14|4463.54|4464.39|4463.79|4464.01|4463.41|53
1647861560000|2022-03-21 11:19:20|4464.26|4463.66|4465.14|4464.54|4465.14|4464.54|4464.14|4463.54|189
1647861570000|2022-03-21 11:19:30|4465.39|4464.79|4465.14|4464.54|4465.39|4464.79|4464.89|4464.29|136
1647861580000|2022-03-21 11:19:40|4464.89|4464.29|4465.14|4464.54|4465.26|4464.66|4464.89|4464.29|67
1647861590000|2022-03-21 11:19:50|4465.39|4464.79|4466.39|4465.79|4466.64|4466.04|4465.39|4464.79|552
1647861600000|2022-03-21 11:20:00|4466.26|4465.66|4464.89|4464.29|4466.26|4465.66|4464.89|4464.29|120
1647861610000|2022-03-21 11:20:10|4465.14|4464.54|4464.39|4463.79|4465.14|4464.54|4464.39|4463.79|142
1647861620000|2022-03-21 11:20:20|4464.64|4464.04|4464.39|4463.79|4464.64|4464.04|4464.39|4463.79|58
1647861630000|2022-03-21 11:20:30|4464.64|4464.04|4465.39|4464.79|4465.39|4464.79|4464.64|4464.04|55
1647861640000|2022-03-21 11:20:40|4465.64|4465.04|4466.64|4466.04|4466.64|4466.04|4465.64|4465.04|131
1647861650000|2022-03-21 11:20:50|4466.39|4465.79|4467.14|4466.54|4467.14|4466.54|4466.14|4465.54|190
1647861660000|2022-03-21 11:21:00|4467.39|4466.79|4467.14|4466.54|4467.64|4467.04|4466.89|4466.29|265
1647861670000|2022-03-21 11:21:10|4466.89|4466.29|4466.64|4466.04|4467.14|4466.54|4466.64|4466.04|109
1647861680000|2022-03-21 11:21:20|4466.51|4465.91|4466.14|4465.54|4466.51|4465.91|4466.14|4465.54|58
1647861690000|2022-03-21 11:21:30|4465.89|4465.29|4465.39|4464.79|4465.89|4465.29|4465.14|4464.54|172
1647861700000|2022-03-21 11:21:40|4465.51|4464.91|4465.39|4464.79|4465.64|4465.04|4465.39|4464.79|16
1647861710000|2022-03-21 11:21:50|4465.14|4464.54|4463.89|4463.29|4465.14|4464.54|4463.26|4462.66|414
1647861720000|2022-03-21 11:22:00|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|108
1647861730000|2022-03-21 11:22:10|4464.01|4463.41|4463.89|4463.29|4464.01|4463.41|4463.64|4463.04|91
1647861740000|2022-03-21 11:22:20|4464.01|4463.41|4464.14|4463.54|4464.14|4463.54|4463.76|4463.16|45
1647861750000|2022-03-21 11:22:30|4464.01|4463.41|4463.64|4463.04|4464.14|4463.54|4463.64|4463.04|81
1647861760000|2022-03-21 11:22:40|4463.89|4463.29|4464.39|4463.79|4464.39|4463.79|4463.89|4463.29|38
1647861770000|2022-03-21 11:22:50|4464.64|4464.04|4465.01|4464.41|4465.01|4464.41|4464.64|4464.04|19
1647861780000|2022-03-21 11:23:00|4465.14|4464.54|4465.26|4464.66|4465.64|4465.04|4465.14|4464.54|97
1647861790000|2022-03-21 11:23:10|4465.39|4464.79|4465.64|4465.04|4466.14|4465.54|4465.26|4464.66|193
1647861800000|2022-03-21 11:23:20|4465.89|4465.29|4465.64|4465.04|4465.89|4465.29|4465.51|4464.91|69
1647861810000|2022-03-21 11:23:30|4465.89|4465.29|4465.64|4465.04|4465.89|4465.29|4465.64|4465.04|39
1647861820000|2022-03-21 11:23:40|4465.76|4465.16|4465.64|4465.04|4465.89|4465.29|4465.64|4465.04|22
1647861830000|2022-03-21 11:23:50|4465.39|4464.79|4464.89|4464.29|4465.39|4464.79|4464.64|4464.04|61
1647861840000|2022-03-21 11:24:00|4465.01|4464.41|4464.64|4464.04|4465.14|4464.54|4464.39|4463.79|84
1647861850000|2022-03-21 11:24:10|4464.39|4463.79|4464.89|4464.29|4464.89|4464.29|4464.39|4463.79|109
1647861860000|2022-03-21 11:24:20|4465.01|4464.41|4465.14|4464.54|4465.14|4464.54|4465.01|4464.41|11
1647861870000|2022-03-21 11:24:30|||||||||5
1647861880000|2022-03-21 11:24:40|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|62
1647861890000|2022-03-21 11:24:50|4465.01|4464.41|4465.39|4464.79|4465.39|4464.79|4465.01|4464.41|13
1647861900000|2022-03-21 11:25:00|4465.26|4464.66|4465.26|4464.66|4465.39|4464.79|4465.26|4464.66|13
1647861910000|2022-03-21 11:25:10|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|4465.26|4464.66|0
1647861920000|2022-03-21 11:25:20|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|4465.01|4464.41|15
1647861930000|2022-03-21 11:25:30|4465.01|4464.41|4465.14|4464.54|4465.14|4464.54|4465.01|4464.41|5
1647861940000|2022-03-21 11:25:40|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|12
1647861950000|2022-03-21 11:25:50|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|8
1647861960000|2022-03-21 11:26:00|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|4465.39|4464.79|30
1647861970000|2022-03-21 11:26:10|4465.89|4465.29|4465.89|4465.29|4465.89|4465.29|4465.89|4465.29|48
1647861980000|2022-03-21 11:26:20|4465.64|4465.04|4465.39|4464.79|4465.64|4465.04|4465.39|4464.79|14
1647861990000|2022-03-21 11:26:30|4465.26|4464.66|4465.39|4464.79|4465.51|4464.91|4465.14|4464.54|13
1647862000000|2022-03-21 11:26:40|4465.26|4464.66|4465.51|4464.91|4465.64|4465.04|4465.14|4464.54|42
1647862010000|2022-03-21 11:26:50|4465.39|4464.79|4465.39|4464.79|4465.64|4465.04|4465.26|4464.66|12
1647862020000|2022-03-21 11:27:00|4465.14|4464.54|4465.01|4464.41|4465.39|4464.79|4464.89|4464.29|56
1647862030000|2022-03-21 11:27:10|4465.14|4464.54|4464.64|4464.04|4465.14|4464.54|4464.64|4464.04|58
1647862040000|2022-03-21 11:27:20|4464.76|4464.16|4464.89|4464.29|4464.89|4464.29|4464.64|4464.04|17
1647862050000|2022-03-21 11:27:30|4464.76|4464.16|4464.89|4464.29|4464.89|4464.29|4464.76|4464.16|6
1647862060000|2022-03-21 11:27:40|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|4464.89|4464.29|25
1647862070000|2022-03-21 11:27:50|4465.01|4464.41|4465.14|4464.54|4465.14|4464.54|4464.76|4464.16|36
1647862080000|2022-03-21 11:28:00|4465.01|4464.41|4464.89|4464.29|4465.01|4464.41|4464.89|4464.29|18
1647862090000|2022-03-21 11:28:10|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|56
1647862100000|2022-03-21 11:28:20|||||||||1
1647862110000|2022-03-21 11:28:30|4464.39|4463.79|4464.89|4464.29|4464.89|4464.29|4464.39|4463.79|33
1647862120000|2022-03-21 11:28:40|||||||||2
1647862130000|2022-03-21 11:28:50|4465.26|4464.66|4465.39|4464.79|4465.39|4464.79|4465.14|4464.54|47
1647862140000|2022-03-21 11:29:00|4465.26|4464.66|4465.39|4464.79|4465.39|4464.79|4465.26|4464.66|2
1647862150000|2022-03-21 11:29:10|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|4464.39|4463.79|53
1647862160000|2022-03-21 11:29:20|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|4
1647862170000|2022-03-21 11:29:30|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|18
1647862180000|2022-03-21 11:29:40|4465.39|4464.79|4465.14|4464.54|4465.39|4464.79|4465.14|4464.54|56
1647862190000|2022-03-21 11:29:50|4465.01|4464.41|4465.14|4464.54|4465.14|4464.54|4464.89|4464.29|48
1647862200000|2022-03-21 11:30:00|4464.89|4464.29|4465.01|4464.41|4465.01|4464.41|4464.39|4463.79|99
1647862210000|2022-03-21 11:30:10|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|4464.76|4464.16|33
1647862220000|2022-03-21 11:30:20|4465.14|4464.54|4464.39|4463.79|4465.14|4464.54|4464.39|4463.79|70
1647862230000|2022-03-21 11:30:30|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|4464.39|4463.79|24
1647862240000|2022-03-21 11:30:40|4464.39|4463.79|4464.89|4464.29|4465.14|4464.54|4464.39|4463.79|101
1647862250000|2022-03-21 11:30:50|4464.64|4464.04|4465.14|4464.54|4465.14|4464.54|4464.64|4464.04|17
1647862260000|2022-03-21 11:31:00|4465.26|4464.66|4465.39|4464.79|4465.39|4464.79|4465.26|4464.66|25
1647862270000|2022-03-21 11:31:10|4465.26|4464.66|4464.89|4464.29|4465.39|4464.79|4464.76|4464.16|22
1647862280000|2022-03-21 11:31:20|4464.76|4464.16|4464.64|4464.04|4464.76|4464.16|4464.26|4463.66|46
1647862290000|2022-03-21 11:31:30|4464.89|4464.29|4464.76|4464.16|4464.89|4464.29|4464.64|4464.04|14
1647862300000|2022-03-21 11:31:40|4464.64|4464.04|4464.26|4463.66|4465.14|4464.54|4464.26|4463.66|117
1647862310000|2022-03-21 11:31:50|4464.14|4463.54|4464.14|4463.54|4464.39|4463.79|4464.14|4463.54|38
1647862320000|2022-03-21 11:32:00|4464.39|4463.79|4464.39|4463.79|4464.64|4464.04|4464.39|4463.79|31
1647862330000|2022-03-21 11:32:10|4464.64|4464.04|4464.89|4464.29|4464.89|4464.29|4464.64|4464.04|7
1647862340000|2022-03-21 11:32:20|4465.01|4464.41|4466.14|4465.54|4466.39|4465.79|4464.89|4464.29|162
1647862350000|2022-03-21 11:32:30|4466.01|4465.41|4465.64|4465.04|4466.01|4465.41|4465.64|4465.04|9
1647862360000|2022-03-21 11:32:40|4465.76|4465.16|4465.89|4465.29|4466.14|4465.54|4465.76|4465.16|49
1647862370000|2022-03-21 11:32:50|4466.01|4465.41|4466.39|4465.79|4466.39|4465.79|4466.01|4465.41|17
1647862380000|2022-03-21 11:33:00|4466.64|4466.04|4466.14|4465.54|4466.64|4466.04|4466.14|4465.54|75
1647862390000|2022-03-21 11:33:10|||||||||2
1647862400000|2022-03-21 11:33:20|4466.39|4465.79|4466.14|4465.54|4466.39|4465.79|4466.14|4465.54|28
1647862410000|2022-03-21 11:33:30|||||||||1
1647862420000|2022-03-21 11:33:40|4466.39|4465.79|4466.14|4465.54|4466.39|4465.79|4466.14|4465.54|15
1647862430000|2022-03-21 11:33:50|4466.26|4465.66|4466.14|4465.54|4466.39|4465.79|4466.14|4465.54|11
1647862440000|2022-03-21 11:34:00|4466.39|4465.79|4466.39|4465.79|4466.39|4465.79|4466.39|4465.79|29
1647862450000|2022-03-21 11:34:10|4466.26|4465.66|4466.14|4465.54|4466.39|4465.79|4466.14|4465.54|37
1647862460000|2022-03-21 11:34:20|4466.26|4465.66|4466.64|4466.04|4466.64|4466.04|4466.26|4465.66|55
1647862470000|2022-03-21 11:34:30|4466.51|4465.91|4466.39|4465.79|4466.51|4465.91|4466.14|4465.54|34
1647862480000|2022-03-21 11:34:40|4466.26|4465.66|4466.39|4465.79|4466.39|4465.79|4466.14|4465.54|18
1647862490000|2022-03-21 11:34:50|||||||||10
1647862500000|2022-03-21 11:35:00|4466.64|4466.04|4467.64|4467.04|4467.89|4467.29|4466.64|4466.04|292
1647862510000|2022-03-21 11:35:10|4467.39|4466.79|4467.51|4466.91|4467.64|4467.04|4467.39|4466.79|69
1647862520000|2022-03-21 11:35:20|4467.39|4466.79|4466.64|4466.04|4467.39|4466.79|4466.39|4465.79|53
1647862530000|2022-03-21 11:35:30|4466.39|4465.79|4466.14|4465.54|4466.39|4465.79|4465.89|4465.29|95
1647862540000|2022-03-21 11:35:40|4465.89|4465.29|4465.89|4465.29|4465.89|4465.29|4465.89|4465.29|48
1647862550000|2022-03-21 11:35:50|4466.14|4465.54|4466.14|4465.54|4466.14|4465.54|4465.89|4465.29|66
1647862560000|2022-03-21 11:36:00|4466.64|4466.04|4466.39|4465.79|4466.64|4466.04|4466.39|4465.79|125
1647862570000|2022-03-21 11:36:10|4466.64|4466.04|4466.39|4465.79|4466.64|4466.04|4466.39|4465.79|32
1647862580000|2022-03-21 11:36:20|4466.26|4465.66|4465.89|4465.29|4466.39|4465.79|4465.89|4465.29|48
1647862590000|2022-03-21 11:36:30|4466.14|4465.54|4466.14|4465.54|4466.14|4465.54|4466.14|4465.54|13
1647862600000|2022-03-21 11:36:40|||||||||24
1647862610000|2022-03-21 11:36:50|4466.39|4465.79|4465.89|4465.29|4466.39|4465.79|4465.89|4465.29|26
1647862620000|2022-03-21 11:37:00|4466.01|4465.41|4465.89|4465.29|4466.14|4465.54|4465.89|4465.29|11
1647862630000|2022-03-21 11:37:10|4466.01|4465.41|4466.14|4465.54|4466.14|4465.54|4466.01|4465.41|9
1647862640000|2022-03-21 11:37:20|||||||||4
1647862650000|2022-03-21 11:37:30|4466.26|4465.66|4465.89|4465.29|4466.26|4465.66|4465.89|4465.29|19
1647862660000|2022-03-21 11:37:40|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|4465.64|4465.04|18
1647862670000|2022-03-21 11:37:50|4465.76|4465.16|4465.64|4465.04|4465.76|4465.16|4465.64|4465.04|30
1647862680000|2022-03-21 11:38:00|4465.39|4464.79|4465.39|4464.79|4466.64|4466.04|4465.14|4464.54|354
1647862690000|2022-03-21 11:38:10|4465.14|4464.54|4464.89|4464.29|4465.39|4464.79|4464.89|4464.29|44
1647862700000|2022-03-21 11:38:20|4464.64|4464.04|4465.14|4464.54|4465.39|4464.79|4464.64|4464.04|101
1647862710000|2022-03-21 11:38:30|4465.26|4464.66|4465.14|4464.54|4465.39|4464.79|4465.14|4464.54|21
1647862720000|2022-03-21 11:38:40|4465.01|4464.41|4465.01|4464.41|4465.01|4464.41|4464.89|4464.29|10
1647862730000|2022-03-21 11:38:50|4464.89|4464.29|4464.89|4464.29|4465.01|4464.41|4464.76|4464.16|16
1647862740000|2022-03-21 11:39:00|4464.64|4464.04|4464.89|4464.29|4464.89|4464.29|4464.64|4464.04|43
1647862750000|2022-03-21 11:39:10|4465.01|4464.41|4465.39|4464.79|4465.39|4464.79|4464.89|4464.29|31
1647862760000|2022-03-21 11:39:20|4465.26|4464.66|4465.39|4464.79|4465.39|4464.79|4465.26|4464.66|0
1647862770000|2022-03-21 11:39:30|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|4465.14|4464.54|14
1647862780000|2022-03-21 11:39:40|4465.01|4464.41|4464.76|4464.16|4465.01|4464.41|4464.76|4464.16|7
1647862790000|2022-03-21 11:39:50|4464.89|4464.29|4465.14|4464.54|4465.14|4464.54|4464.89|4464.29|24
1647862800000|2022-03-21 11:40:00|4465.26|4464.66|4465.39|4464.79|4465.39|4464.79|4465.14|4464.54|35
1647862810000|2022-03-21 11:40:10|4465.51|4464.91|4464.89|4464.29|4465.64|4465.04|4464.89|4464.29|55
1647862820000|2022-03-21 11:40:20|4464.64|4464.04|4465.14|4464.54|4465.14|4464.54|4464.64|4464.04|32
1647862830000|2022-03-21 11:40:30|4465.39|4464.79|4465.14|4464.54|4465.39|4464.79|4465.14|4464.54|14
1647862840000|2022-03-21 11:40:40|4465.01|4464.41|4464.89|4464.29|4465.01|4464.41|4464.89|4464.29|4
1647862850000|2022-03-21 11:40:50|4464.64|4464.04|4464.39|4463.79|4464.64|4464.04|4464.14|4463.54|72
1647862860000|2022-03-21 11:41:00|4464.64|4464.04|4464.39|4463.79|4464.64|4464.04|4464.39|4463.79|23
1647862870000|2022-03-21 11:41:10|4464.14|4463.54|4463.89|4463.29|4464.14|4463.54|4463.89|4463.29|60
1647862880000|2022-03-21 11:41:20|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|4463.89|4463.29|69
1647862890000|2022-03-21 11:41:30|4464.01|4463.41|4463.89|4463.29|4464.14|4463.54|4463.76|4463.16|75
1647862900000|2022-03-21 11:41:40|4463.64|4463.04|4463.39|4462.79|4463.64|4463.04|4463.39|4462.79|130
1647862910000|2022-03-21 11:41:50|4463.26|4462.66|4463.39|4462.79|4463.39|4462.79|4463.26|4462.66|38
1647862920000|2022-03-21 11:42:00|4463.64|4463.04|4463.51|4462.91|4463.64|4463.04|4463.39|4462.79|16
1647862930000|2022-03-21 11:42:10|4463.64|4463.04|4463.89|4463.29|4464.14|4463.54|4463.51|4462.91|78
1647862940000|2022-03-21 11:42:20|4464.14|4463.54|4463.89|4463.29|4464.14|4463.54|4463.89|4463.29|28
1647862950000|2022-03-21 11:42:30|4464.14|4463.54|4464.39|4463.79|4464.39|4463.79|4464.14|4463.54|23
1647862960000|2022-03-21 11:42:40|4464.51|4463.91|4464.51|4463.91|4464.51|4463.91|4464.39|4463.79|10
1647862970000|2022-03-21 11:42:50|4464.64|4464.04|4464.89|4464.29|4464.89|4464.29|4464.39|4463.79|23
1647862980000|2022-03-21 11:43:00|4464.64|4464.04|4464.64|4464.04|4464.89|4464.29|4464.64|4464.04|27
1647862990000|2022-03-21 11:43:10|4464.76|4464.16|4464.51|4463.91|4464.89|4464.29|4464.39|4463.79|23
1647863000000|2022-03-21 11:43:20|4464.39|4463.79|4464.64|4464.04|4464.64|4464.04|4464.39|4463.79|9
1647863010000|2022-03-21 11:43:30|4464.89|4464.29|4465.14|4464.54|4465.14|4464.54|4464.89|4464.29|10
1647863020000|2022-03-21 11:43:40|4465.01|4464.41|4464.89|4464.29|4465.14|4464.54|4464.89|4464.29|15
1647863030000|2022-03-21 11:43:50|4464.64|4464.04|4464.64|4464.04|4464.76|4464.16|4464.39|4463.79|58
1647863040000|2022-03-21 11:44:00|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|4464.64|4464.04|21
1647863050000|2022-03-21 11:44:10|4465.01|4464.41|4465.14|4464.54|4465.14|4464.54|4465.01|4464.41|7
1647863060000|2022-03-21 11:44:20|4464.89|4464.29|4464.64|4464.04|4465.14|4464.54|4464.64|4464.04|71
1647863070000|2022-03-21 11:44:30|4464.76|4464.16|4464.51|4463.91|4464.89|4464.29|4464.51|4463.91|31
1647863080000|2022-03-21 11:44:40|4464.39|4463.79|4464.51|4463.91|4464.89|4464.29|4464.39|4463.79|54
1647863090000|2022-03-21 11:44:50|4464.39|4463.79|4464.39|4463.79|4464.64|4464.04|4464.39|4463.79|9
1647863100000|2022-03-21 11:45:00|4464.89|4464.29|4464.64|4464.04|4465.14|4464.54|4464.64|4464.04|76
1647863110000|2022-03-21 11:45:10|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|75
1647863120000|2022-03-21 11:45:20|4464.26|4463.66|4464.89|4464.29|4464.89|4464.29|4464.14|4463.54|114
1647863130000|2022-03-21 11:45:30|4465.01|4464.41|4464.89|4464.29|4465.14|4464.54|4464.89|4464.29|37
1647863140000|2022-03-21 11:45:40|||||||||6
1647863150000|2022-03-21 11:45:50|4464.76|4464.16|4465.14|4464.54|4465.14|4464.54|4464.64|4464.04|46
1647863160000|2022-03-21 11:46:00|||||||||53
1647863170000|2022-03-21 11:46:10|4465.26|4464.66|4464.89|4464.29|4465.39|4464.79|4464.89|4464.29|12
1647863180000|2022-03-21 11:46:20|4465.01|4464.41|4464.76|4464.16|4465.14|4464.54|4464.76|4464.16|16
1647863190000|2022-03-21 11:46:30|4464.39|4463.79|4464.39|4463.79|4464.64|4464.04|4464.39|4463.79|64
1647863200000|2022-03-21 11:46:40|4464.26|4463.66|4463.39|4462.79|4464.26|4463.66|4463.14|4462.54|210
1647863210000|2022-03-21 11:46:50|4463.64|4463.04|4463.89|4463.29|4463.89|4463.29|4463.39|4462.79|54
1647863220000|2022-03-21 11:47:00|4463.76|4463.16|4463.89|4463.29|4464.14|4463.54|4463.64|4463.04|26
1647863230000|2022-03-21 11:47:10|4464.01|4463.41|4463.89|4463.29|4464.01|4463.41|4463.89|4463.29|9
1647863240000|2022-03-21 11:47:20|4464.01|4463.41|4463.89|4463.29|4464.14|4463.54|4463.89|4463.29|16
1647863250000|2022-03-21 11:47:30|4463.76|4463.16|4463.64|4463.04|4463.89|4463.29|4463.64|4463.04|123
1647863260000|2022-03-21 11:47:40|4463.89|4463.29|4463.14|4462.54|4463.89|4463.29|4463.14|4462.54|150
1647863270000|2022-03-21 11:47:50|4462.89|4462.29|4463.39|4462.79|4463.39|4462.79|4462.76|4462.16|129
1647863280000|2022-03-21 11:48:00|4463.64|4463.04|4464.64|4464.04|4464.64|4464.04|4463.64|4463.04|73
1647863290000|2022-03-21 11:48:10|4464.39|4463.79|4464.01|4463.41|4464.39|4463.79|4463.89|4463.29|29
1647863300000|2022-03-21 11:48:20|4463.64|4463.04|4463.64|4463.04|4463.76|4463.16|4463.39|4462.79|122
1647863310000|2022-03-21 11:48:30|4463.76|4463.16|4463.76|4463.16|4463.89|4463.29|4463.64|4463.04|27
1647863320000|2022-03-21 11:48:40|4463.89|4463.29|4463.39|4462.79|4463.89|4463.29|4463.39|4462.79|0
1647863330000|2022-03-21 11:48:50|4463.64|4463.04|4463.64|4463.04|4463.89|4463.29|4463.64|4463.04|33
1647863340000|2022-03-21 11:49:00|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|13
1647863350000|2022-03-21 11:49:10|4464.39|4463.79|4464.76|4464.16|4464.89|4464.29|4464.39|4463.79|78
1647863360000|2022-03-21 11:49:20|4464.64|4464.04|4465.14|4464.54|4465.14|4464.54|4464.64|4464.04|28
1647863370000|2022-03-21 11:49:30|4465.26|4464.66|4465.14|4464.54|4465.26|4464.66|4465.14|4464.54|15
1647863380000|2022-03-21 11:49:40|4465.26|4464.66|4465.14|4464.54|4465.39|4464.79|4465.14|4464.54|15
1647863390000|2022-03-21 11:49:50|4464.64|4464.04|4464.89|4464.29|4464.89|4464.29|4464.64|4464.04|46
1647863400000|2022-03-21 11:50:00|4464.76|4464.16|4465.14|4464.54|4465.14|4464.54|4464.76|4464.16|15
1647863410000|2022-03-21 11:50:10|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|4464.89|4464.29|15
1647863420000|2022-03-21 11:50:20|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|4464.64|4464.04|10
1647863430000|2022-03-21 11:50:30|4464.51|4463.91|4464.14|4463.54|4464.51|4463.91|4464.14|4463.54|12
1647863440000|2022-03-21 11:50:40|4464.51|4463.91|4464.14|4463.54|4464.64|4464.04|4464.14|4463.54|67
1647863450000|2022-03-21 11:50:50|||||||||6
1647863460000|2022-03-21 11:51:00|4463.89|4463.29|4463.89|4463.29|4464.39|4463.79|4463.89|4463.29|79
1647863470000|2022-03-21 11:51:10|4464.01|4463.41|4463.89|4463.29|4464.01|4463.41|4463.89|4463.29|4
1647863480000|2022-03-21 11:51:20|4463.64|4463.04|4463.64|4463.04|4463.89|4463.29|4463.64|4463.04|147
1647863490000|2022-03-21 11:51:30|4463.39|4462.79|4463.89|4463.29|4464.01|4463.41|4463.39|4462.79|149
1647863500000|2022-03-21 11:51:40|4463.64|4463.04|4463.89|4463.29|4463.89|4463.29|4463.64|4463.04|19
1647863510000|2022-03-21 11:51:50|||||||||12
1647863520000|2022-03-21 11:52:00|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|9
1647863530000|2022-03-21 11:52:10|4463.76|4463.16|4464.26|4463.66|4464.26|4463.66|4463.76|4463.16|68
1647863540000|2022-03-21 11:52:20|4464.14|4463.54|4463.64|4463.04|4464.26|4463.66|4463.64|4463.04|20
1647863550000|2022-03-21 11:52:30|||||||||27
1647863560000|2022-03-21 11:52:40|4463.51|4462.91|4463.64|4463.04|4463.64|4463.04|4463.51|4462.91|20
1647863570000|2022-03-21 11:52:50|4463.89|4463.29|4463.89|4463.29|4464.14|4463.54|4463.89|4463.29|26
1647863580000|2022-03-21 11:53:00|4463.76|4463.16|4463.39|4462.79|4463.76|4463.16|4463.39|4462.79|6
1647863590000|2022-03-21 11:53:10|4463.14|4462.54|4462.89|4462.29|4463.14|4462.54|4462.89|4462.29|27
1647863600000|2022-03-21 11:53:20|4463.01|4462.41|4462.89|4462.29|4463.01|4462.41|4462.89|4462.29|44
1647863610000|2022-03-21 11:53:30|4463.01|4462.41|4462.89|4462.29|4463.14|4462.54|4462.89|4462.29|20
1647863620000|2022-03-21 11:53:40|4463.01|4462.41|4463.14|4462.54|4463.14|4462.54|4463.01|4462.41|10
1647863630000|2022-03-21 11:53:50|4463.01|4462.41|4463.14|4462.54|4463.14|4462.54|4463.01|4462.41|17
1647863640000|2022-03-21 11:54:00|4463.26|4462.66|4462.89|4462.29|4463.26|4462.66|4462.76|4462.16|20
1647863650000|2022-03-21 11:54:10|4463.01|4462.41|4463.01|4462.41|4463.14|4462.54|4463.01|4462.41|24
1647863660000|2022-03-21 11:54:20|4463.14|4462.54|4463.51|4462.91|4463.64|4463.04|4463.14|4462.54|23
1647863670000|2022-03-21 11:54:30|4463.64|4463.04|4463.39|4462.79|4463.64|4463.04|4463.39|4462.79|13
1647863680000|2022-03-21 11:54:40|4463.14|4462.54|4463.26|4462.66|4463.39|4462.79|4463.14|4462.54|15
1647863690000|2022-03-21 11:54:50|4463.39|4462.79|4463.26|4462.66|4463.39|4462.79|4463.14|4462.54|21
1647863700000|2022-03-21 11:55:00|4463.14|4462.54|4462.89|4462.29|4463.14|4462.54|4462.89|4462.29|5
1647863710000|2022-03-21 11:55:10|4463.01|4462.41|4462.64|4462.04|4463.01|4462.41|4462.64|4462.04|55
1647863720000|2022-03-21 11:55:20|4462.39|4461.79|4461.89|4461.29|4462.39|4461.79|4461.89|4461.29|88
1647863730000|2022-03-21 11:55:30|4462.14|4461.54|4462.14|4461.54|4462.14|4461.54|4461.89|4461.29|85
1647863740000|2022-03-21 11:55:40|4462.39|4461.79|4462.39|4461.79|4462.39|4461.79|4462.14|4461.54|23
1647863750000|2022-03-21 11:55:50|4462.26|4461.66|4462.39|4461.79|4462.39|4461.79|4462.14|4461.54|25
1647863760000|2022-03-21 11:56:00|4462.76|4462.16|4462.39|4461.79|4462.76|4462.16|4462.39|4461.79|66
1647863770000|2022-03-21 11:56:10|4462.64|4462.04|4463.01|4462.41|4463.01|4462.41|4462.51|4461.91|27
1647863780000|2022-03-21 11:56:20|4462.89|4462.29|4463.39|4462.79|4463.64|4463.04|4462.89|4462.29|57
1647863790000|2022-03-21 11:56:30|4463.51|4462.91|4463.14|4462.54|4463.51|4462.91|4463.14|4462.54|26
1647863800000|2022-03-21 11:56:40|4462.89|4462.29|4462.39|4461.79|4462.89|4462.29|4462.39|4461.79|40
1647863810000|2022-03-21 11:56:50|4462.51|4461.91|4462.39|4461.79|4462.64|4462.04|4462.14|4461.54|56
1647863820000|2022-03-21 11:57:00|4462.89|4462.29|4462.89|4462.29|4462.89|4462.29|4462.64|4462.04|40
1647863830000|2022-03-21 11:57:10|4463.14|4462.54|4463.14|4462.54|4463.14|4462.54|4463.14|4462.54|9
1647863840000|2022-03-21 11:57:20|4462.89|4462.29|4462.89|4462.29|4462.89|4462.29|4462.89|4462.29|21
1647863850000|2022-03-21 11:57:30|4463.01|4462.41|4462.39|4461.79|4463.01|4462.41|4462.39|4461.79|54
1647863860000|2022-03-21 11:57:40|4462.14|4461.54|4462.01|4461.41|4462.14|4461.54|4461.89|4461.29|67
1647863870000|2022-03-21 11:57:50|4462.14|4461.54|4462.14|4461.54|4462.14|4461.54|4461.76|4461.16|140
1647863880000|2022-03-21 11:58:00|4462.01|4461.41|4461.64|4461.04|4462.01|4461.41|4461.64|4461.04|68
1647863890000|2022-03-21 11:58:10|||||||||11
1647863900000|2022-03-21 11:58:20|4462.01|4461.41|4462.39|4461.79|4462.39|4461.79|4462.01|4461.41|46
1647863910000|2022-03-21 11:58:30|4462.64|4462.04|4462.76|4462.16|4462.89|4462.29|4462.39|4461.79|56
1647863920000|2022-03-21 11:58:40|4462.89|4462.29|4462.64|4462.04|4462.89|4462.29|4462.64|4462.04|12
1647863930000|2022-03-21 11:58:50|4462.76|4462.16|4462.89|4462.29|4462.89|4462.29|4462.76|4462.16|2
1647863940000|2022-03-21 11:59:00|4462.64|4462.04|4463.01|4462.41|4463.14|4462.54|4462.64|4462.04|53
1647863950000|2022-03-21 11:59:10|4463.14|4462.54|4463.39|4462.79|4463.39|4462.79|4463.14|4462.54|6
1647863960000|2022-03-21 11:59:20|4463.14|4462.54|4463.14|4462.54|4463.14|4462.54|4463.14|4462.54|14
1647863970000|2022-03-21 11:59:30|4463.01|4462.41|4463.01|4462.41|4463.01|4462.41|4462.89|4462.29|17
1647863980000|2022-03-21 11:59:40|4463.14|4462.54|4463.14|4462.54|4463.14|4462.54|4463.01|4462.41|4
1647863990000|2022-03-21 11:59:50|4462.89|4462.29|4462.89|4462.29|4462.89|4462.29|4462.89|4462.29|8
1647864000000|2022-03-21 12:00:00|4462.64|4462.04|4463.39|4462.79|4463.39|4462.79|4462.26|4461.66|94
1647864010000|2022-03-21 12:00:10|4463.51|4462.91|4464.01|4463.41|4464.14|4463.54|4463.39|4462.79|101
1647864020000|2022-03-21 12:00:20|4464.14|4463.54|4464.14|4463.54|4464.39|4463.79|4464.14|4463.54|23
1647864030000|2022-03-21 12:00:30|4464.26|4463.66|4464.39|4463.79|4464.39|4463.79|4464.26|4463.66|16
1647864040000|2022-03-21 12:00:40|4464.14|4463.54|4463.14|4462.54|4464.39|4463.79|4463.14|4462.54|115
1647864050000|2022-03-21 12:00:50|4463.26|4462.66|4463.14|4462.54|4463.26|4462.66|4463.14|4462.54|42
1647864060000|2022-03-21 12:01:00|4463.26|4462.66|4463.14|4462.54|4463.26|4462.66|4462.64|4462.04|115
1647864070000|2022-03-21 12:01:10|||||||||4
1647864080000|2022-03-21 12:01:20|4462.89|4462.29|4462.64|4462.04|4462.89|4462.29|4462.64|4462.04|30
1647864090000|2022-03-21 12:01:30|4462.76|4462.16|4462.64|4462.04|4462.76|4462.16|4462.39|4461.79|33
1647864100000|2022-03-21 12:01:40|4462.51|4461.91|4462.89|4462.29|4463.14|4462.54|4462.51|4461.91|63
1647864110000|2022-03-21 12:01:50|4463.14|4462.54|4463.39|4462.79|4463.39|4462.79|4463.14|4462.54|13
1647864120000|2022-03-21 12:02:00|4463.14|4462.54|4462.89|4462.29|4463.14|4462.54|4462.89|4462.29|22
1647864130000|2022-03-21 12:02:10|4463.14|4462.54|4463.01|4462.41|4463.14|4462.54|4463.01|4462.41|24
1647864140000|2022-03-21 12:02:20|4463.14|4462.54|4462.64|4462.04|4463.14|4462.54|4462.64|4462.04|6
1647864150000|2022-03-21 12:02:30|4462.76|4462.16|4462.39|4461.79|4463.14|4462.54|4462.39|4461.79|113
1647864160000|2022-03-21 12:02:40|4462.51|4461.91|4462.39|4461.79|4462.51|4461.91|4462.39|4461.79|18
1647864170000|2022-03-21 12:02:50|4462.51|4461.91|4462.39|4461.79|4462.51|4461.91|4462.39|4461.79|36
1647864180000|2022-03-21 12:03:00|4462.14|4461.54|4461.89|4461.29|4462.14|4461.54|4461.76|4461.16|62
1647864190000|2022-03-21 12:03:10|4461.76|4461.16|4461.89|4461.29|4461.89|4461.29|4461.64|4461.04|49
1647864200000|2022-03-21 12:03:20|4462.01|4461.41|4462.39|4461.79|4462.64|4462.04|4462.01|4461.41|38
1647864210000|2022-03-21 12:03:30|4462.14|4461.54|4461.89|4461.29|4462.14|4461.54|4461.89|4461.29|25
1647864220000|2022-03-21 12:03:40|4462.39|4461.79|4462.64|4462.04|4462.64|4462.04|4462.39|4461.79|25
1647864230000|2022-03-21 12:03:50|4462.51|4461.91|4461.89|4461.29|4462.51|4461.91|4461.64|4461.04|87
1647864240000|2022-03-21 12:04:00|4461.39|4460.79|4461.76|4461.16|4461.89|4461.29|4461.39|4460.79|163
1647864250000|2022-03-21 12:04:10|4461.89|4461.29|4461.64|4461.04|4461.89|4461.29|4461.64|4461.04|15
1647864260000|2022-03-21 12:04:20|4461.89|4461.29|4461.89|4461.29|4461.89|4461.29|4461.89|4461.29|8
1647864270000|2022-03-21 12:04:30|4461.76|4461.16|4461.39|4460.79|4461.76|4461.16|4461.39|4460.79|50
1647864280000|2022-03-21 12:04:40|4461.51|4460.91|4461.39|4460.79|4461.64|4461.04|4461.39|4460.79|65
1647864290000|2022-03-21 12:04:50|4461.26|4460.66|4461.14|4460.54|4461.39|4460.79|4461.14|4460.54|111
1647864300000|2022-03-21 12:05:00|4461.39|4460.79|4461.14|4460.54|4461.39|4460.79|4461.01|4460.41|61
1647864310000|2022-03-21 12:05:10|4461.26|4460.66|4461.14|4460.54|4461.26|4460.66|4461.14|4460.54|103
1647864320000|2022-03-21 12:05:20|4461.01|4460.41|4461.14|4460.54|4461.14|4460.54|4461.01|4460.41|18
1647864330000|2022-03-21 12:05:30|4461.39|4460.79|4461.14|4460.54|4461.39|4460.79|4461.14|4460.54|21
1647864340000|2022-03-21 12:05:40|4460.89|4460.29|4461.14|4460.54|4461.14|4460.54|4460.89|4460.29|20
1647864350000|2022-03-21 12:05:50|4461.26|4460.66|4461.64|4461.04|4461.64|4461.04|4461.26|4460.66|16
1647864360000|2022-03-21 12:06:00|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|16
1647864370000|2022-03-21 12:06:10|4461.64|4461.04|4461.39|4460.79|4461.64|4461.04|4461.39|4460.79|37
1647864380000|2022-03-21 12:06:20|4461.64|4461.04|4462.14|4461.54|4462.14|4461.54|4461.64|4461.04|49
1647864390000|2022-03-21 12:06:30|4462.01|4461.41|4461.89|4461.29|4462.01|4461.41|4461.89|4461.29|14
1647864400000|2022-03-21 12:06:40|4462.14|4461.54|4462.39|4461.79|4462.39|4461.79|4462.14|4461.54|17
1647864410000|2022-03-21 12:06:50|4462.64|4462.04|4462.14|4461.54|4462.64|4462.04|4462.14|4461.54|57
1647864420000|2022-03-21 12:07:00|||||||||2
1647864430000|2022-03-21 12:07:10|4462.39|4461.79|4462.14|4461.54|4462.39|4461.79|4461.89|4461.29|81
1647864440000|2022-03-21 12:07:20|||||||||10
1647864450000|2022-03-21 12:07:30|4462.26|4461.66|4462.14|4461.54|4462.39|4461.79|4462.14|4461.54|14
1647864460000|2022-03-21 12:07:40|4462.01|4461.41|4461.89|4461.29|4462.14|4461.54|4461.89|4461.29|34
1647864470000|2022-03-21 12:07:50|4461.64|4461.04|4461.14|4460.54|4461.89|4461.29|4461.14|4460.54|176
1647864480000|2022-03-21 12:08:00|4461.64|4461.04|4461.64|4461.04|4461.64|4461.04|4461.39|4460.79|67
1647864490000|2022-03-21 12:08:10|4461.51|4460.91|4461.14|4460.54|4461.64|4461.04|4461.14|4460.54|45
1647864500000|2022-03-21 12:08:20|||||||||17
1647864510000|2022-03-21 12:08:30|4461.39|4460.79|4461.39|4460.79|4461.64|4461.04|4461.39|4460.79|25
1647864520000|2022-03-21 12:08:40|4461.64|4461.04|4461.14|4460.54|4461.64|4461.04|4461.14|4460.54|27
1647864530000|2022-03-21 12:08:50|4460.89|4460.29|4460.89|4460.29|4460.89|4460.29|4460.89|4460.29|21
1647864540000|2022-03-21 12:09:00|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|78
1647864550000|2022-03-21 12:09:10|4460.89|4460.29|4461.14|4460.54|4461.14|4460.54|4460.89|4460.29|32
1647864560000|2022-03-21 12:09:20|||||||||16
1647864570000|2022-03-21 12:09:30|4461.39|4460.79|4460.89|4460.29|4461.39|4460.79|4460.89|4460.29|93
1647864580000|2022-03-21 12:09:40|4461.01|4460.41|4460.89|4460.29|4461.14|4460.54|4460.89|4460.29|6
1647864590000|2022-03-21 12:09:50|4461.01|4460.41|4460.39|4459.79|4461.14|4460.54|4460.39|4459.79|87
1647864600000|2022-03-21 12:10:00|4460.64|4460.04|4460.64|4460.04|4460.89|4460.29|4460.64|4460.04|53
1647864610000|2022-03-21 12:10:10|4460.39|4459.79|4461.14|4460.54|4461.14|4460.54|4460.39|4459.79|174
1647864620000|2022-03-21 12:10:20|4460.89|4460.29|4461.14|4460.54|4461.14|4460.54|4460.89|4460.29|81
1647864630000|2022-03-21 12:10:30|4461.01|4460.41|4461.14|4460.54|4461.14|4460.54|4460.89|4460.29|20
1647864640000|2022-03-21 12:10:40|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|16
1647864650000|2022-03-21 12:10:50|||||||||13
1647864660000|2022-03-21 12:11:00|4461.64|4461.04|4461.89|4461.29|4461.89|4461.29|4461.64|4461.04|42
1647864670000|2022-03-21 12:11:10|4461.76|4461.16|4461.64|4461.04|4461.76|4461.16|4461.39|4460.79|37
1647864680000|2022-03-21 12:11:20|4461.89|4461.29|4461.89|4461.29|4461.89|4461.29|4461.89|4461.29|22
1647864690000|2022-03-21 12:11:30|||||||||28
1647864700000|2022-03-21 12:11:40|4462.01|4461.41|4461.89|4461.29|4462.01|4461.41|4461.89|4461.29|6
1647864710000|2022-03-21 12:11:50|4462.14|4461.54|4462.14|4461.54|4462.26|4461.66|4462.14|4461.54|21
1647864720000|2022-03-21 12:12:00|4462.26|4461.66|4462.14|4461.54|4462.51|4461.91|4462.01|4461.41|52
1647864730000|2022-03-21 12:12:10|4462.64|4462.04|4462.64|4462.04|4462.64|4462.04|4462.64|4462.04|119
1647864740000|2022-03-21 12:12:20|4462.89|4462.29|4462.89|4462.29|4462.89|4462.29|4462.89|4462.29|60
1647864750000|2022-03-21 12:12:30|4463.01|4462.41|4462.89|4462.29|4463.14|4462.54|4462.89|4462.29|39
1647864760000|2022-03-21 12:12:40|4463.01|4462.41|4463.39|4462.79|4463.39|4462.79|4463.01|4462.41|85
1647864770000|2022-03-21 12:12:50|4463.14|4462.54|4463.14|4462.54|4463.14|4462.54|4463.14|4462.54|24
1647864780000|2022-03-21 12:13:00|||||||||14
1647864790000|2022-03-21 12:13:10|4463.39|4462.79|4463.14|4462.54|4463.39|4462.79|4463.14|4462.54|31
1647864800000|2022-03-21 12:13:20|||||||||9
1647864810000|2022-03-21 12:13:30|4462.89|4462.29|4462.89|4462.29|4462.89|4462.29|4462.89|4462.29|13
1647864820000|2022-03-21 12:13:40|||||||||12
1647864830000|2022-03-21 12:13:50|||||||||2
1647864840000|2022-03-21 12:14:00|4462.39|4461.79|4462.39|4461.79|4462.64|4462.04|4462.39|4461.79|79
1647864850000|2022-03-21 12:14:10|||||||||15
1647864860000|2022-03-21 12:14:20|4462.64|4462.04|4462.64|4462.04|4462.64|4462.04|4462.51|4461.91|16
1647864870000|2022-03-21 12:14:30|4462.39|4461.79|4462.14|4461.54|4462.39|4461.79|4462.14|4461.54|35
1647864880000|2022-03-21 12:14:40|4462.01|4461.41|4462.26|4461.66|4462.26|4461.66|4461.89|4461.29|26
1647864890000|2022-03-21 12:14:50|4462.14|4461.54|4462.14|4461.54|4462.39|4461.79|4462.14|4461.54|16
1647864900000|2022-03-21 12:15:00|4461.89|4461.29|4460.64|4460.04|4461.89|4461.29|4460.64|4460.04|197
1647864910000|2022-03-21 12:15:10|4460.89|4460.29|4461.14|4460.54|4461.89|4461.29|4460.89|4460.29|238
1647864920000|2022-03-21 12:15:20|4460.89|4460.29|4460.89|4460.29|4460.89|4460.29|4460.89|4460.29|23
1647864930000|2022-03-21 12:15:30|4460.64|4460.04|4460.89|4460.29|4460.89|4460.29|4460.64|4460.04|88
1647864940000|2022-03-21 12:15:40|4461.14|4460.54|4460.89|4460.29|4461.14|4460.54|4460.89|4460.29|31
1647864950000|2022-03-21 12:15:50|4460.76|4460.16|4460.64|4460.04|4460.76|4460.16|4460.64|4460.04|45
1647864960000|2022-03-21 12:16:00|4460.89|4460.29|4460.14|4459.54|4460.89|4460.29|4460.14|4459.54|145
1647864970000|2022-03-21 12:16:10|4459.89|4459.29|4459.64|4459.04|4459.89|4459.29|4459.39|4458.79|145
1647864980000|2022-03-21 12:16:20|4459.89|4459.29|4460.39|4459.79|4460.39|4459.79|4459.89|4459.29|109
1647864990000|2022-03-21 12:16:30|4460.14|4459.54|4460.39|4459.79|4460.39|4459.79|4460.14|4459.54|19
1647865000000|2022-03-21 12:16:40|4460.64|4460.04|4460.76|4460.16|4460.76|4460.16|4460.64|4460.04|33
1647865010000|2022-03-21 12:16:50|4460.89|4460.29|4460.64|4460.04|4460.89|4460.29|4460.64|4460.04|20
1647865020000|2022-03-21 12:17:00|4460.51|4459.91|4460.64|4460.04|4460.64|4460.04|4460.51|4459.91|28
1647865030000|2022-03-21 12:17:10|4460.39|4459.79|4459.64|4459.04|4460.39|4459.79|4459.51|4458.91|83
1647865040000|2022-03-21 12:17:20|4459.89|4459.29|4459.64|4459.04|4459.89|4459.29|4459.64|4459.04|101
1647865050000|2022-03-21 12:17:30|4459.51|4458.91|4459.89|4459.29|4459.89|4459.29|4459.39|4458.79|80
1647865060000|2022-03-21 12:17:40|4459.64|4459.04|4459.64|4459.04|4459.64|4459.04|4459.51|4458.91|33
1647865070000|2022-03-21 12:17:50|4459.51|4458.91|4459.64|4459.04|4459.64|4459.04|4459.39|4458.79|84
1647865080000|2022-03-21 12:18:00|4459.39|4458.79|4459.39|4458.79|4459.51|4458.91|4459.39|4458.79|15
1647865090000|2022-03-21 12:18:10|4459.51|4458.91|4459.64|4459.04|4459.64|4459.04|4459.51|4458.91|81
1647865100000|2022-03-21 12:18:20|4460.64|4460.04|4460.39|4459.79|4460.64|4460.04|4460.14|4459.54|259
1647865110000|2022-03-21 12:18:30|4460.14|4459.54|4460.01|4459.41|4460.14|4459.54|4460.01|4459.41|122
1647865120000|2022-03-21 12:18:40|4459.89|4459.29|4460.14|4459.54|4460.14|4459.54|4459.89|4459.29|11
1647865130000|2022-03-21 12:18:50|4460.01|4459.41|4459.89|4459.29|4460.01|4459.41|4459.89|4459.29|12
1647865140000|2022-03-21 12:19:00|4459.64|4459.04|4460.14|4459.54|4460.14|4459.54|4459.64|4459.04|81
1647865150000|2022-03-21 12:19:10|4460.39|4459.79|4460.39|4459.79|4460.39|4459.79|4460.14|4459.54|39
1647865160000|2022-03-21 12:19:20|4460.64|4460.04|4460.64|4460.04|4460.64|4460.04|4460.39|4459.79|34
1647865170000|2022-03-21 12:19:30|4460.89|4460.29|4460.89|4460.29|4460.89|4460.29|4460.64|4460.04|41
1647865180000|2022-03-21 12:19:40|4460.64|4460.04|4460.64|4460.04|4460.89|4460.29|4460.64|4460.04|65
1647865190000|2022-03-21 12:19:50|4460.39|4459.79|4460.39|4459.79|4460.39|4459.79|4460.39|4459.79|11
1647865200000|2022-03-21 12:20:00|4460.14|4459.54|4460.14|4459.54|4460.64|4460.04|4460.14|4459.54|67
1647865210000|2022-03-21 12:20:10|4460.39|4459.79|4460.64|4460.04|4460.64|4460.04|4460.39|4459.79|80
1647865220000|2022-03-21 12:20:20|4460.89|4460.29|4460.89|4460.29|4461.14|4460.54|4460.64|4460.04|118
1647865230000|2022-03-21 12:20:30|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|4461.26|4460.66|264
1647865240000|2022-03-21 12:20:40|4461.64|4461.04|4461.64|4461.04|4461.64|4461.04|4461.39|4460.79|56
1647865250000|2022-03-21 12:20:50|4461.39|4460.79|4460.64|4460.04|4461.39|4460.79|4460.64|4460.04|74
1647865260000|2022-03-21 12:21:00|4460.39|4459.79|4460.39|4459.79|4460.39|4459.79|4460.39|4459.79|16
1647865270000|2022-03-21 12:21:10|4460.14|4459.54|4459.14|4458.54|4460.14|4459.54|4459.14|4458.54|262
1647865280000|2022-03-21 12:21:20|4459.39|4458.79|4459.64|4459.04|4459.64|4459.04|4459.14|4458.54|127
1647865290000|2022-03-21 12:21:30|4459.89|4459.29|4460.89|4460.29|4460.89|4460.29|4459.89|4459.29|101
1647865300000|2022-03-21 12:21:40|4461.14|4460.54|4460.89|4460.29|4461.14|4460.54|4460.89|4460.29|37
1647865310000|2022-03-21 12:21:50|4461.01|4460.41|4461.01|4460.41|4461.14|4460.54|4460.89|4460.29|18
1647865320000|2022-03-21 12:22:00|4461.14|4460.54|4460.89|4460.29|4461.14|4460.54|4460.89|4460.29|12
1647865330000|2022-03-21 12:22:10|4460.39|4459.79|4459.64|4459.04|4460.39|4459.79|4459.64|4459.04|103
1647865340000|2022-03-21 12:22:20|4459.39|4458.79|4459.64|4459.04|4459.64|4459.04|4459.39|4458.79|47
1647865350000|2022-03-21 12:22:30|4459.89|4459.29|4460.01|4459.41|4460.14|4459.54|4459.89|4459.29|31
1647865360000|2022-03-21 12:22:40|4460.14|4459.54|4460.14|4459.54|4460.14|4459.54|4460.14|4459.54|0
1647865370000|2022-03-21 12:22:50|4459.89|4459.29|4459.89|4459.29|4460.14|4459.54|4459.64|4459.04|65
1647865380000|2022-03-21 12:23:00|4460.14|4459.54|4460.01|4459.41|4460.14|4459.54|4459.89|4459.29|33
1647865390000|2022-03-21 12:23:10|4460.14|4459.54|4459.89|4459.29|4460.14|4459.54|4459.89|4459.29|6
1647865400000|2022-03-21 12:23:20|4460.14|4459.54|4460.14|4459.54|4460.39|4459.79|4460.14|4459.54|75
1647865410000|2022-03-21 12:23:30|4459.89|4459.29|4459.89|4459.29|4460.14|4459.54|4459.89|4459.29|19
1647865420000|2022-03-21 12:23:40|4459.64|4459.04|4459.89|4459.29|4460.14|4459.54|4459.64|4459.04|68
1647865430000|2022-03-21 12:23:50|4459.76|4459.16|4459.39|4458.79|4459.76|4459.16|4459.39|4458.79|43
1647865440000|2022-03-21 12:24:00|4459.26|4458.66|4458.89|4458.29|4459.26|4458.66|4458.89|4458.29|63
1647865450000|2022-03-21 12:24:10|4459.01|4458.41|4457.64|4457.04|4459.01|4458.41|4457.64|4457.04|401
1647865460000|2022-03-21 12:24:20|4457.76|4457.16|4457.89|4457.29|4457.89|4457.29|4457.64|4457.04|78
1647865470000|2022-03-21 12:24:30|4458.14|4457.54|4457.89|4457.29|4458.14|4457.54|4457.64|4457.04|83
1647865480000|2022-03-21 12:24:40|4457.64|4457.04|4457.89|4457.29|4458.14|4457.54|4457.64|4457.04|69
1647865490000|2022-03-21 12:24:50|4458.01|4457.41|4458.39|4457.79|4458.39|4457.79|4457.89|4457.29|71
1647865500000|2022-03-21 12:25:00|4458.64|4458.04|4458.64|4458.04|4458.64|4458.04|4458.51|4457.91|44
1647865510000|2022-03-21 12:25:10|4458.89|4458.29|4458.64|4458.04|4458.89|4458.29|4458.51|4457.91|88
1647865520000|2022-03-21 12:25:20|4458.89|4458.29|4458.51|4457.91|4458.89|4458.29|4458.14|4457.54|97
1647865530000|2022-03-21 12:25:30|4458.39|4457.79|4458.51|4457.91|4458.76|4458.16|4458.39|4457.79|35
1647865540000|2022-03-21 12:25:40|4458.39|4457.79|4458.89|4458.29|4458.89|4458.29|4458.39|4457.79|33
1647865550000|2022-03-21 12:25:50|4459.14|4458.54|4458.89|4458.29|4459.39|4458.79|4458.89|4458.29|106
1647865560000|2022-03-21 12:26:00|4458.64|4458.04|4458.39|4457.79|4458.89|4458.29|4458.39|4457.79|54
1647865570000|2022-03-21 12:26:10|4458.14|4457.54|4458.39|4457.79|4458.39|4457.79|4457.89|4457.29|46
1647865580000|2022-03-21 12:26:20|4458.64|4458.04|4458.14|4457.54|4458.64|4458.04|4457.89|4457.29|61
1647865590000|2022-03-21 12:26:30|4458.01|4457.41|4458.39|4457.79|4458.39|4457.79|4457.89|4457.29|62
1647865600000|2022-03-21 12:26:40|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|13
1647865610000|2022-03-21 12:26:50|4458.39|4457.79|4457.64|4457.04|4458.39|4457.79|4457.39|4456.79|66
1647865620000|2022-03-21 12:27:00|4457.39|4456.79|4457.39|4456.79|4457.64|4457.04|4457.26|4456.66|61
1647865630000|2022-03-21 12:27:10|4457.51|4456.91|4457.39|4456.79|4457.64|4457.04|4457.39|4456.79|58
1647865640000|2022-03-21 12:27:20|4457.14|4456.54|4457.14|4456.54|4457.39|4456.79|4457.14|4456.54|130
1647865650000|2022-03-21 12:27:30|4457.01|4456.41|4457.64|4457.04|4457.64|4457.04|4457.01|4456.41|114
1647865660000|2022-03-21 12:27:40|4457.76|4457.16|4457.64|4457.04|4458.14|4457.54|4457.64|4457.04|108
1647865670000|2022-03-21 12:27:50|4457.89|4457.29|4457.89|4457.29|4457.89|4457.29|4457.64|4457.04|40
1647865680000|2022-03-21 12:28:00|4457.51|4456.91|4457.39|4456.79|4457.51|4456.91|4457.14|4456.54|97
1647865690000|2022-03-21 12:28:10|4457.51|4456.91|4457.39|4456.79|4457.51|4456.91|4457.39|4456.79|24
1647865700000|2022-03-21 12:28:20|4457.64|4457.04|4458.14|4457.54|4458.14|4457.54|4457.64|4457.04|36
1647865710000|2022-03-21 12:28:30|4458.39|4457.79|4458.14|4457.54|4458.39|4457.79|4457.89|4457.29|64
1647865720000|2022-03-21 12:28:40|4457.89|4457.29|4457.89|4457.29|4457.89|4457.29|4457.89|4457.29|21
1647865730000|2022-03-21 12:28:50|4457.76|4457.16|4458.01|4457.41|4458.01|4457.41|4457.64|4457.04|14
1647865740000|2022-03-21 12:29:00|4458.14|4457.54|4458.26|4457.66|4458.39|4457.79|4457.89|4457.29|69
1647865750000|2022-03-21 12:29:10|4458.39|4457.79|4458.14|4457.54|4458.39|4457.79|4458.14|4457.54|73
1647865760000|2022-03-21 12:29:20|4457.64|4457.04|4457.89|4457.29|4457.89|4457.29|4457.39|4456.79|164
1647865770000|2022-03-21 12:29:30|4458.14|4457.54|4457.89|4457.29|4458.26|4457.66|4457.64|4457.04|77
1647865790000|2022-03-21 12:29:50|4458.14|4457.54|4457.89|4457.29|4458.14|4457.54|4457.89|4457.29|30
1647865800000|2022-03-21 12:30:00|4458.14|4457.54|4458.14|4457.54|4458.14|4457.54|4458.14|4457.54|45
1647865810000|2022-03-21 12:30:10|4458.26|4457.66|4458.14|4457.54|4458.26|4457.66|4458.14|4457.54|30
1647865820000|2022-03-21 12:30:20|4457.89|4457.29|4457.64|4457.04|4458.01|4457.41|4457.64|4457.04|48
1647865830000|2022-03-21 12:30:30|4457.89|4457.29|4457.39|4456.79|4458.14|4457.54|4457.39|4456.79|130
1647865840000|2022-03-21 12:30:40|4457.14|4456.54|4457.89|4457.29|4457.89|4457.29|4457.01|4456.41|98
1647865850000|2022-03-21 12:30:50|4457.64|4457.04|4457.39|4456.79|4457.64|4457.04|4457.14|4456.54|112
1647865860000|2022-03-21 12:31:00|4457.64|4457.04|4457.39|4456.79|4457.64|4457.04|4457.39|4456.79|51
1647865870000|2022-03-21 12:31:10|4457.64|4457.04|4457.39|4456.79|4457.64|4457.04|4457.39|4456.79|45
1647865880000|2022-03-21 12:31:20|4457.26|4456.66|4457.64|4457.04|4457.64|4457.04|4457.14|4456.54|83
1647865890000|2022-03-21 12:31:30|4457.51|4456.91|4457.14|4456.54|4457.51|4456.91|4457.14|4456.54|94
1647865900000|2022-03-21 12:31:40|4457.26|4456.66|4457.14|4456.54|4457.39|4456.79|4457.14|4456.54|229
1647865910000|2022-03-21 12:31:50|4457.39|4456.79|4457.39|4456.79|4457.39|4456.79|4457.39|4456.79|16
1647865920000|2022-03-21 12:32:00|4457.14|4456.54|4457.39|4456.79|4457.39|4456.79|4457.14|4456.54|120
1647865930000|2022-03-21 12:32:10|4457.26|4456.66|4457.39|4456.79|4457.39|4456.79|4457.14|4456.54|90
1647865940000|2022-03-21 12:32:20|4457.64|4457.04|4457.89|4457.29|4457.89|4457.29|4457.39|4456.79|599
1647865950000|2022-03-21 12:32:30|4457.64|4457.04|4457.89|4457.29|4457.89|4457.29|4457.64|4457.04|58
1647865960000|2022-03-21 12:32:40|4458.14|4457.54|4457.64|4457.04|4458.14|4457.54|4457.64|4457.04|92
1647865970000|2022-03-21 12:32:50|4457.89|4457.29|4457.64|4457.04|4457.89|4457.29|4457.64|4457.04|100
1647865980000|2022-03-21 12:33:00|4457.51|4456.91|4457.39|4456.79|4457.51|4456.91|4457.14|4456.54|57
1647865990000|2022-03-21 12:33:10|4457.26|4456.66|4457.14|4456.54|4457.39|4456.79|4456.89|4456.29|117
1647866000000|2022-03-21 12:33:20|4457.01|4456.41|4457.14|4456.54|4457.14|4456.54|4456.89|4456.29|114
1647866010000|2022-03-21 12:33:30|4457.39|4456.79|4457.89|4457.29|4457.89|4457.29|4457.14|4456.54|147
1647866020000|2022-03-21 12:33:40|4458.14|4457.54|4458.39|4457.79|4458.64|4458.04|4457.89|4457.29|145
1647866030000|2022-03-21 12:33:50|4458.14|4457.54|4457.64|4457.04|4458.26|4457.66|4457.64|4457.04|113
1647866040000|2022-03-21 12:34:00|4457.26|4456.66|4457.39|4456.79|4457.39|4456.79|4457.14|4456.54|113
1647866050000|2022-03-21 12:34:10|4457.14|4456.54|4457.39|4456.79|4457.39|4456.79|4457.14|4456.54|66
1647866060000|2022-03-21 12:34:20|4457.64|4457.04|4457.64|4457.04|4457.64|4457.04|4457.39|4456.79|117
1647866070000|2022-03-21 12:34:30|4457.76|4457.16|4457.89|4457.29|4457.89|4457.29|4457.64|4457.04|53
1647866080000|2022-03-21 12:34:40|4458.14|4457.54|4457.89|4457.29|4458.26|4457.66|4457.64|4457.04|173
1647866090000|2022-03-21 12:34:50|4457.76|4457.16|4457.89|4457.29|4458.14|4457.54|4457.64|4457.04|134
1647866100000|2022-03-21 12:35:00|4458.01|4457.41|4458.14|4457.54|4458.14|4457.54|4457.89|4457.29|10
1647866110000|2022-03-21 12:35:10|4457.39|4456.79|4457.39|4456.79|4457.39|4456.79|4457.39|4456.79|154
1647866120000|2022-03-21 12:35:20|4457.26|4456.66|4457.64|4457.04|4457.64|4457.04|4457.26|4456.66|60
1647866130000|2022-03-21 12:35:30|4457.39|4456.79|4457.64|4457.04|4457.64|4457.04|4457.39|4456.79|17
1647866140000|2022-03-21 12:35:40|||||||||6
1647866150000|2022-03-21 12:35:50|4457.14|4456.54|4457.26|4456.66|4457.39|4456.79|4457.14|4456.54|129
1647866160000|2022-03-21 12:36:00|4457.39|4456.79|4457.64|4457.04|4457.64|4457.04|4457.14|4456.54|66
1647866170000|2022-03-21 12:36:10|4457.39|4456.79|4456.89|4456.29|4457.39|4456.79|4456.89|4456.29|301
1647866180000|2022-03-21 12:36:20|4457.14|4456.54|4457.14|4456.54|4457.14|4456.54|4457.14|4456.54|55
1647866200000|2022-03-21 12:36:40|4456.89|4456.29|4457.14|4456.54|4457.14|4456.54|4456.89|4456.29|78
1647866210000|2022-03-21 12:36:50|4457.26|4456.66|4457.14|4456.54|4457.26|4456.66|4457.14|4456.54|101
1647866220000|2022-03-21 12:37:00|4457.39|4456.79|4457.89|4457.29|4457.89|4457.29|4457.26|4456.66|63
1647866230000|2022-03-21 12:37:10|||||||||40
1647866240000|2022-03-21 12:37:20|4458.14|4457.54|4457.89|4457.29|4458.14|4457.54|4457.89|4457.29|20
1647866250000|2022-03-21 12:37:30|4458.01|4457.41|4457.64|4457.04|4458.01|4457.41|4457.64|4457.04|59
1647866260000|2022-03-21 12:37:40|4457.89|4457.29|4457.89|4457.29|4457.89|4457.29|4457.89|4457.29|12
1647866270000|2022-03-21 12:37:50|4457.64|4457.04|4458.14|4457.54|4458.14|4457.54|4457.64|4457.04|83
1647866280000|2022-03-21 12:38:00|4457.89|4457.29|4457.89|4457.29|4457.89|4457.29|4457.89|4457.29|58
1647866290000|2022-03-21 12:38:10|4458.14|4457.54|4458.14|4457.54|4458.14|4457.54|4458.01|4457.41|17
1647866300000|2022-03-21 12:38:20|4458.39|4457.79|4458.39|4457.79|4458.39|4457.79|4458.39|4457.79|42
1647866310000|2022-03-21 12:38:30|4458.14|4457.54|4458.14|4457.54|4458.14|4457.54|4458.14|4457.54|50
1647866320000|2022-03-21 12:38:40|4457.89|4457.29|4458.14|4457.54|4458.14|4457.54|4457.89|4457.29|20
1647866330000|2022-03-21 12:38:50|4458.26|4457.66|4458.39|4457.79|4458.39|4457.79|4458.26|4457.66|20
1647866340000|2022-03-21 12:39:00|4458.14|4457.54|4458.39|4457.79|4458.39|4457.79|4458.14|4457.54|34
1647866350000|2022-03-21 12:39:10|4458.26|4457.66|4458.39|4457.79|4458.39|4457.79|4458.14|4457.54|49
1647866360000|2022-03-21 12:39:20|4458.64|4458.04|4458.89|4458.29|4458.89|4458.29|4458.64|4458.04|71
1647866370000|2022-03-21 12:39:30|4459.14|4458.54|4459.14|4458.54|4459.14|4458.54|4459.14|4458.54|64
1647866380000|2022-03-21 12:39:40|4459.26|4458.66|4458.89|4458.29|4459.39|4458.79|4458.89|4458.29|63
1647866390000|2022-03-21 12:39:50|4458.64|4458.04|4458.64|4458.04|4458.64|4458.04|4458.64|4458.04|108
1647866400000|2022-03-21 12:40:00|4458.39|4457.79|4457.64|4457.04|4458.39|4457.79|4457.39|4456.79|119
1647866410000|2022-03-21 12:40:10|4457.76|4457.16|4457.64|4457.04|4457.89|4457.29|4457.64|4457.04|95
1647866420000|2022-03-21 12:40:20|4457.89|4457.29|4458.14|4457.54|4458.14|4457.54|4457.89|4457.29|46
1647866430000|2022-03-21 12:40:30|4458.39|4457.79|4458.39|4457.79|4458.39|4457.79|4458.39|4457.79|12
1647866440000|2022-03-21 12:40:40|4458.51|4457.91|4458.64|4458.04|4458.64|4458.04|4458.39|4457.79|33
1647866450000|2022-03-21 12:40:50|4458.89|4458.29|4459.14|4458.54|4459.39|4458.79|4458.89|4458.29|61
1647866460000|2022-03-21 12:41:00|4459.39|4458.79|4459.39|4458.79|4459.39|4458.79|4459.14|4458.54|18
1647866470000|2022-03-21 12:41:10|4459.64|4459.04|4459.89|4459.29|4459.89|4459.29|4459.64|4459.04|77
1647866480000|2022-03-21 12:41:20|4459.64|4459.04|4459.64|4459.04|4459.64|4459.04|4459.64|4459.04|83
1647866490000|2022-03-21 12:41:30|||||||||4
1647866500000|2022-03-21 12:41:40|4459.89|4459.29|4459.64|4459.04|4459.89|4459.29|4459.64|4459.04|98
1647866510000|2022-03-21 12:41:50|||||||||29
1647866520000|2022-03-21 12:42:00|4459.51|4458.91|4459.64|4459.04|4459.64|4459.04|4459.51|4458.91|72
1647866530000|2022-03-21 12:42:10|4459.39|4458.79|4459.39|4458.79|4459.64|4459.04|4459.39|4458.79|35
1647866540000|2022-03-21 12:42:20|4459.51|4458.91|4459.51|4458.91|4459.51|4458.91|4459.51|4458.91|18
1647866550000|2022-03-21 12:42:30|4459.39|4458.79|4459.01|4458.41|4459.39|4458.79|4459.01|4458.41|68
1647866560000|2022-03-21 12:42:40|4459.14|4458.54|4458.89|4458.29|4459.14|4458.54|4458.89|4458.29|17
1647866570000|2022-03-21 12:42:50|4459.26|4458.66|4459.39|4458.79|4459.39|4458.79|4459.26|4458.66|38
1647866580000|2022-03-21 12:43:00|4459.51|4458.91|4459.39|4458.79|4459.51|4458.91|4459.26|4458.66|26
1647866590000|2022-03-21 12:43:10|4459.64|4459.04|4459.89|4459.29|4459.89|4459.29|4459.64|4459.04|38
1647866600000|2022-03-21 12:43:20|4460.14|4459.54|4460.14|4459.54|4460.14|4459.54|4460.01|4459.41|37
1647866610000|2022-03-21 12:43:30|4459.64|4459.04|4459.64|4459.04|4459.64|4459.04|4459.39|4458.79|54
1647866620000|2022-03-21 12:43:40|||||||||7
1647866630000|2022-03-21 12:43:50|4459.39|4458.79|4459.26|4458.66|4459.39|4458.79|4459.14|4458.54|68
1647866640000|2022-03-21 12:44:00|4459.14|4458.54|4459.39|4458.79|4459.39|4458.79|4459.14|4458.54|19
1647866650000|2022-03-21 12:44:10|||||||||109
1647866660000|2022-03-21 12:44:20|||||||||2
1647866670000|2022-03-21 12:44:30|4459.64|4459.04|4459.64|4459.04|4459.64|4459.04|4459.51|4458.91|45
1647866680000|2022-03-21 12:44:40|4459.89|4459.29|4459.89|4459.29|4459.89|4459.29|4459.89|4459.29|54
1647866690000|2022-03-21 12:44:50|4459.39|4458.79|4458.76|4458.16|4459.39|4458.79|4458.76|4458.16|113
1647866700000|2022-03-21 12:45:00|4458.64|4458.04|4457.64|4457.04|4458.64|4458.04|4457.64|4457.04|153
1647866710000|2022-03-21 12:45:10|4457.39|4456.79|4457.14|4456.54|4457.39|4456.79|4457.14|4456.54|99
1647866720000|2022-03-21 12:45:20|4457.26|4456.66|4457.39|4456.79|4457.39|4456.79|4457.14|4456.54|60
1647866730000|2022-03-21 12:45:30|4457.14|4456.54|4457.39|4456.79|4457.39|4456.79|4457.14|4456.54|24
1647866740000|2022-03-21 12:45:40|4457.14|4456.54|4457.39|4456.79|4457.39|4456.79|4457.14|4456.54|62
1647866750000|2022-03-21 12:45:50|4457.64|4457.04|4457.64|4457.04|4457.64|4457.04|4457.39|4456.79|51
1647866760000|2022-03-21 12:46:00|4457.39|4456.79|4457.89|4457.29|4457.89|4457.29|4457.39|4456.79|48
1647866770000|2022-03-21 12:46:10|4458.01|4457.41|4457.89|4457.29|4458.14|4457.54|4457.89|4457.29|39
1647866780000|2022-03-21 12:46:20|4457.76|4457.16|4457.64|4457.04|4457.89|4457.29|4457.64|4457.04|70
1647866790000|2022-03-21 12:46:30|4457.76|4457.16|4457.89|4457.29|4457.89|4457.29|4457.76|4457.16|16
1647866800000|2022-03-21 12:46:40|||||||||30
1647866810000|2022-03-21 12:46:50|4457.76|4457.16|4457.64|4457.04|4457.76|4457.16|4457.39|4456.79|30
1647866820000|2022-03-21 12:47:00|4457.39|4456.79|4457.64|4457.04|4457.89|4457.29|4457.39|4456.79|41
1647866830000|2022-03-21 12:47:10|||||||||4
1647866840000|2022-03-21 12:47:20|4457.76|4457.16|4457.51|4456.91|4457.76|4457.16|4457.39|4456.79|42
1647866850000|2022-03-21 12:47:30|4457.39|4456.79|4457.14|4456.54|4457.39|4456.79|4457.14|4456.54|65
1647866860000|2022-03-21 12:47:40|4456.89|4456.29|4457.01|4456.41|4457.14|4456.54|4456.89|4456.29|72
1647866870000|2022-03-21 12:47:50|4456.89|4456.29|4458.01|4457.41|4458.14|4457.54|4456.64|4456.04|117
1647866880000|2022-03-21 12:48:00|4457.89|4457.29|4457.89|4457.29|4458.14|4457.54|4457.89|4457.29|20
1647866890000|2022-03-21 12:48:10|4458.01|4457.41|4458.14|4457.54|4458.14|4457.54|4457.89|4457.29|23
1647866900000|2022-03-21 12:48:20|4457.64|4457.04|4458.64|4458.04|4458.64|4458.04|4457.39|4456.79|102
1647866910000|2022-03-21 12:48:30|4458.76|4458.16|4458.89|4458.29|4458.89|4458.29|4458.64|4458.04|46
1647866920000|2022-03-21 12:48:40|4458.76|4458.16|4458.39|4457.79|4458.89|4458.29|4458.39|4457.79|31
1647866930000|2022-03-21 12:48:50|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|4458.26|4457.66|10
1647866940000|2022-03-21 12:49:00|4458.14|4457.54|4458.89|4458.29|4458.89|4458.29|4458.14|4457.54|48
1647866950000|2022-03-21 12:49:10|4458.64|4458.04|4458.89|4458.29|4458.89|4458.29|4458.64|4458.04|37
1647866960000|2022-03-21 12:49:20|4458.64|4458.04|4458.76|4458.16|4458.89|4458.29|4458.51|4457.91|41
1647866970000|2022-03-21 12:49:30|4458.64|4458.04|4458.76|4458.16|4458.89|4458.29|4458.64|4458.04|26
1647866980000|2022-03-21 12:49:40|4458.89|4458.29|4458.89|4458.29|4458.89|4458.29|4458.89|4458.29|1
1647866990000|2022-03-21 12:49:50|4458.76|4458.16|4459.14|4458.54|4459.14|4458.54|4458.76|4458.16|23
1647867000000|2022-03-21 12:50:00|4459.26|4458.66|4459.39|4458.79|4459.39|4458.79|4459.26|4458.66|28
1647867010000|2022-03-21 12:50:10|4459.26|4458.66|4459.14|4458.54|4459.39|4458.79|4459.14|4458.54|46
1647867020000|2022-03-21 12:50:20|4459.26|4458.66|4459.14|4458.54|4459.26|4458.66|4459.14|4458.54|12
1647867030000|2022-03-21 12:50:30|4459.01|4458.41|4459.01|4458.41|4459.14|4458.54|4458.89|4458.29|56
1647867040000|2022-03-21 12:50:40|4458.89|4458.29|4458.64|4458.04|4458.89|4458.29|4458.51|4457.91|80
1647867050000|2022-03-21 12:50:50|4458.39|4457.79|4458.51|4457.91|4458.51|4457.91|4458.39|4457.79|54
1647867060000|2022-03-21 12:51:00|4458.64|4458.04|4458.89|4458.29|4458.89|4458.29|4458.64|4458.04|24
1647867070000|2022-03-21 12:51:10|4459.14|4458.54|4459.51|4458.91|4459.64|4459.04|4459.14|4458.54|63
1647867080000|2022-03-21 12:51:20|4459.39|4458.79|4459.64|4459.04|4459.64|4459.04|4459.26|4458.66|40
1647867090000|2022-03-21 12:51:30|4459.51|4458.91|4459.89|4459.29|4459.89|4459.29|4459.51|4458.91|25
1647867100000|2022-03-21 12:51:40|4459.64|4459.04|4459.89|4459.29|4459.89|4459.29|4459.64|4459.04|41
1647867110000|2022-03-21 12:51:50|4459.64|4459.04|4459.89|4459.29|4460.14|4459.54|4459.64|4459.04|134
1647867120000|2022-03-21 12:52:00|4460.01|4459.41|4460.14|4459.54|4460.14|4459.54|4459.89|4459.29|59
1647867130000|2022-03-21 12:52:10|||||||||39
1647867140000|2022-03-21 12:52:20|4459.89|4459.29|4460.01|4459.41|4460.14|4459.54|4459.89|4459.29|85
1647867150000|2022-03-21 12:52:30|4460.14|4459.54|4460.14|4459.54|4460.14|4459.54|4460.14|4459.54|7
1647867160000|2022-03-21 12:52:40|||||||||28
1647867170000|2022-03-21 12:52:50|4460.64|4460.04|4460.64|4460.04|4460.89|4460.29|4460.64|4460.04|132
1647867180000|2022-03-21 12:53:00|4460.39|4459.79|4460.89|4460.29|4460.89|4460.29|4460.39|4459.79|79
1647867190000|2022-03-21 12:53:10|||||||||26
1647867200000|2022-03-21 12:53:20|4461.01|4460.41|4460.89|4460.29|4461.14|4460.54|4460.89|4460.29|34
1647867210000|2022-03-21 12:53:30|4461.14|4460.54|4461.39|4460.79|4461.39|4460.79|4461.14|4460.54|91
1647867220000|2022-03-21 12:53:40|||||||||17
1647867230000|2022-03-21 12:53:50|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|50
1647867240000|2022-03-21 12:54:00|4461.26|4460.66|4461.39|4460.79|4461.39|4460.79|4461.26|4460.66|29
1647867250000|2022-03-21 12:54:10|4461.26|4460.66|4461.64|4461.04|4461.64|4461.04|4461.26|4460.66|64
1647867260000|2022-03-21 12:54:20|4461.89|4461.29|4461.89|4461.29|4461.89|4461.29|4461.89|4461.29|157
1647867270000|2022-03-21 12:54:30|4462.01|4461.41|4461.89|4461.29|4462.14|4461.54|4461.89|4461.29|28
1647867280000|2022-03-21 12:54:40|4462.01|4461.41|4462.14|4461.54|4462.14|4461.54|4461.89|4461.29|44
1647867290000|2022-03-21 12:54:50|4462.01|4461.41|4461.89|4461.29|4462.01|4461.41|4461.89|4461.29|60
1647867300000|2022-03-21 12:55:00|4461.64|4461.04|4461.64|4461.04|4461.76|4461.16|4461.64|4461.04|40
1647867310000|2022-03-21 12:55:10|4461.89|4461.29|4461.64|4461.04|4461.89|4461.29|4461.64|4461.04|88
1647867320000|2022-03-21 12:55:20|4461.89|4461.29|4461.64|4461.04|4461.89|4461.29|4461.64|4461.04|52
1647867330000|2022-03-21 12:55:30|||||||||2
1647867340000|2022-03-21 12:55:40|4461.39|4460.79|4461.14|4460.54|4461.39|4460.79|4461.14|4460.54|65
1647867350000|2022-03-21 12:55:50|||||||||148
1647867360000|2022-03-21 12:56:00|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|46
1647867370000|2022-03-21 12:56:10|4461.64|4461.04|4461.64|4461.04|4461.89|4461.29|4461.64|4461.04|56
1647867380000|2022-03-21 12:56:20|||||||||28
1647867390000|2022-03-21 12:56:30|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|31
1647867400000|2022-03-21 12:56:40|4461.64|4461.04|4461.89|4461.29|4461.89|4461.29|4461.64|4461.04|85
1647867410000|2022-03-21 12:56:50|||||||||8
1647867420000|2022-03-21 12:57:00|4462.01|4461.41|4461.89|4461.29|4462.14|4461.54|4461.89|4461.29|95
1647867430000|2022-03-21 12:57:10|4461.64|4461.04|4461.14|4460.54|4461.64|4461.04|4460.89|4460.29|122
1647867440000|2022-03-21 12:57:20|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|47
1647867450000|2022-03-21 12:57:30|4461.64|4461.04|4461.14|4460.54|4461.64|4461.04|4461.14|4460.54|54
1647867460000|2022-03-21 12:57:40|4460.89|4460.29|4460.39|4459.79|4460.89|4460.29|4460.39|4459.79|68
1647867470000|2022-03-21 12:57:50|4460.51|4459.91|4460.14|4459.54|4460.64|4460.04|4460.14|4459.54|120
1647867480000|2022-03-21 12:58:00|4459.89|4459.29|4459.89|4459.29|4460.14|4459.54|4459.64|4459.04|151
1647867490000|2022-03-21 12:58:10|4460.14|4459.54|4459.64|4459.04|4460.14|4459.54|4459.64|4459.04|35
1647867500000|2022-03-21 12:58:20|4459.89|4459.29|4459.39|4458.79|4459.89|4459.29|4459.39|4458.79|59
1647867510000|2022-03-21 12:58:30|4459.64|4459.04|4459.39|4458.79|4459.64|4459.04|4459.39|4458.79|41
1647867520000|2022-03-21 12:58:40|4459.26|4458.66|4459.39|4458.79|4459.39|4458.79|4459.26|4458.66|40
1647867530000|2022-03-21 12:58:50|4459.64|4459.04|4460.14|4459.54|4460.39|4459.79|4459.64|4459.04|168
1647867540000|2022-03-21 12:59:00|4459.89|4459.29|4460.14|4459.54|4460.14|4459.54|4459.89|4459.29|54
1647867550000|2022-03-21 12:59:10|4459.89|4459.29|4459.89|4459.29|4459.89|4459.29|4459.89|4459.29|20
1647867560000|2022-03-21 12:59:20|4460.39|4459.79|4460.39|4459.79|4460.39|4459.79|4460.14|4459.54|65
1647867570000|2022-03-21 12:59:30|4460.26|4459.66|4460.14|4459.54|4460.26|4459.66|4460.14|4459.54|80
1647867580000|2022-03-21 12:59:40|4460.26|4459.66|4460.39|4459.79|4460.39|4459.79|4460.26|4459.66|38
1647867590000|2022-03-21 12:59:50|4460.14|4459.54|4460.14|4459.54|4460.14|4459.54|4460.14|4459.54|58
1647867600000|2022-03-21 13:00:00|4460.01|4459.41|4460.39|4459.79|4460.39|4459.79|4460.01|4459.41|66
1647867610000|2022-03-21 13:00:10|4459.76|4459.16|4459.39|4458.79|4459.89|4459.29|4459.39|4458.79|128
1647867620000|2022-03-21 13:00:20|4459.14|4458.54|4458.89|4458.29|4459.14|4458.54|4458.89|4458.29|108
1647867630000|2022-03-21 13:00:30|4458.64|4458.04|4458.14|4457.54|4458.64|4458.04|4458.14|4457.54|198
1647867640000|2022-03-21 13:00:40|4457.89|4457.29|4457.39|4456.79|4457.89|4457.29|4457.39|4456.79|216
1647867650000|2022-03-21 13:00:50|4457.64|4457.04|4457.89|4457.29|4457.89|4457.29|4457.39|4456.79|114
1647867660000|2022-03-21 13:01:00|4457.64|4457.04|4457.39|4456.79|4457.64|4457.04|4457.14|4456.54|149
1647867670000|2022-03-21 13:01:10|4457.64|4457.04|4457.64|4457.04|4457.64|4457.04|4457.64|4457.04|133
1647867680000|2022-03-21 13:01:20|4457.89|4457.29|4457.89|4457.29|4457.89|4457.29|4457.89|4457.29|16
1647867690000|2022-03-21 13:01:30|4458.14|4457.54|4458.14|4457.54|4458.14|4457.54|4458.14|4457.54|98
1647867700000|2022-03-21 13:01:40|4458.64|4458.04|4458.89|4458.29|4458.89|4458.29|4458.64|4458.04|83
1647867710000|2022-03-21 13:01:50|4459.14|4458.54|4459.14|4458.54|4459.39|4458.79|4459.14|4458.54|66
1647867720000|2022-03-21 13:02:00|4458.89|4458.29|4458.64|4458.04|4459.14|4458.54|4458.64|4458.04|59
1647867730000|2022-03-21 13:02:10|4458.89|4458.29|4458.64|4458.04|4458.89|4458.29|4458.64|4458.04|29
1647867740000|2022-03-21 13:02:20|4458.39|4457.79|4458.39|4457.79|4458.39|4457.79|4458.39|4457.79|17
1647867750000|2022-03-21 13:02:30|4458.26|4457.66|4458.39|4457.79|4458.39|4457.79|4458.26|4457.66|17
1647867760000|2022-03-21 13:02:40|4458.64|4458.04|4459.14|4458.54|4459.14|4458.54|4458.64|4458.04|36
1647867770000|2022-03-21 13:02:50|4459.01|4458.41|4458.89|4458.29|4459.01|4458.41|4458.89|4458.29|8
1647867780000|2022-03-21 13:03:00|4459.01|4458.41|4458.89|4458.29|4459.01|4458.41|4458.89|4458.29|16
1647867790000|2022-03-21 13:03:10|4459.01|4458.41|4459.14|4458.54|4459.14|4458.54|4459.01|4458.41|25
1647867800000|2022-03-21 13:03:20|4459.01|4458.41|4459.14|4458.54|4459.26|4458.66|4458.89|4458.29|50
1647867810000|2022-03-21 13:03:30|4459.39|4458.79|4459.14|4458.54|4459.39|4458.79|4459.14|4458.54|9
1647867820000|2022-03-21 13:03:40|4459.39|4458.79|4459.14|4458.54|4459.39|4458.79|4459.14|4458.54|21
1647867830000|2022-03-21 13:03:50|4459.26|4458.66|4459.64|4459.04|4459.64|4459.04|4459.14|4458.54|38
1647867840000|2022-03-21 13:04:00|||||||||28
1647867850000|2022-03-21 13:04:10|4459.14|4458.54|4459.14|4458.54|4459.39|4458.79|4458.89|4458.29|52
1647867860000|2022-03-21 13:04:20|4459.01|4458.41|4459.39|4458.79|4459.39|4458.79|4459.01|4458.41|6
1647867870000|2022-03-21 13:04:30|4459.14|4458.54|4459.89|4459.29|4459.89|4459.29|4459.14|4458.54|107
1647867880000|2022-03-21 13:04:40|4460.14|4459.54|4459.89|4459.29|4460.14|4459.54|4459.89|4459.29|38
1647867890000|2022-03-21 13:04:50|||||||||4
1647867900000|2022-03-21 13:05:00|4459.76|4459.16|4459.64|4459.04|4459.89|4459.29|4459.39|4458.79|98
1647867910000|2022-03-21 13:05:10|4459.89|4459.29|4459.89|4459.29|4459.89|4459.29|4459.64|4459.04|36
1647867920000|2022-03-21 13:05:20|4459.64|4459.04|4459.51|4458.91|4459.64|4459.04|4459.39|4458.79|75
1647867930000|2022-03-21 13:05:30|4459.64|4459.04|4459.76|4459.16|4459.76|4459.16|4459.64|4459.04|26
1647867940000|2022-03-21 13:05:40|4459.64|4459.04|4460.64|4460.04|4460.64|4460.04|4459.64|4459.04|40
1647867950000|2022-03-21 13:05:50|4460.39|4459.79|4459.89|4459.29|4460.39|4459.79|4459.89|4459.29|99
1647867960000|2022-03-21 13:06:00|4459.51|4458.91|4459.64|4459.04|4459.64|4459.04|4459.51|4458.91|71
1647867970000|2022-03-21 13:06:10|4459.39|4458.79|4459.89|4459.29|4459.89|4459.29|4459.39|4458.79|61
1647867980000|2022-03-21 13:06:20|4460.14|4459.54|4460.64|4460.04|4460.64|4460.04|4460.14|4459.54|47
1647867990000|2022-03-21 13:06:30|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|4461.14|4460.54|55
1647868000000|2022-03-21 13:06:40|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|36
1647868010000|2022-03-21 13:06:50|4461.64|4461.04|4462.14|4461.54|4462.39|4461.79|4461.64|4461.04|189
1647868020000|2022-03-21 13:07:00|4462.39|4461.79|4462.64|4462.04|4462.89|4462.29|4462.39|4461.79|166
1647868030000|2022-03-21 13:07:10|4462.89|4462.29|4462.14|4461.54|4462.89|4462.29|4462.14|4461.54|60
1647868040000|2022-03-21 13:07:20|4461.89|4461.29|4461.89|4461.29|4461.89|4461.29|4461.89|4461.29|42
1647868050000|2022-03-21 13:07:30|4462.01|4461.41|4461.51|4460.91|4462.01|4461.41|4461.51|4460.91|116
1647868060000|2022-03-21 13:07:40|4461.39|4460.79|4461.64|4461.04|4461.64|4461.04|4461.39|4460.79|19
1647868070000|2022-03-21 13:07:50|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|16
1647868080000|2022-03-21 13:08:00|4461.64|4461.04|4461.64|4461.04|4461.64|4461.04|4461.64|4461.04|9
1647868090000|2022-03-21 13:08:10|4461.76|4461.16|4462.01|4461.41|4462.14|4461.54|4461.64|4461.04|83
1647868100000|2022-03-21 13:08:20|4461.89|4461.29|4461.64|4461.04|4462.14|4461.54|4461.64|4461.04|41
1647868110000|2022-03-21 13:08:30|4461.89|4461.29|4461.51|4460.91|4461.89|4461.29|4461.39|4460.79|100
1647868120000|2022-03-21 13:08:40|4461.64|4461.04|4461.01|4460.41|4461.64|4461.04|4460.89|4460.29|136
1647868130000|2022-03-21 13:08:50|4461.14|4460.54|4461.26|4460.66|4461.39|4460.79|4461.14|4460.54|62
1647868140000|2022-03-21 13:09:00|4461.39|4460.79|4461.64|4461.04|4461.64|4461.04|4461.39|4460.79|20
1647868150000|2022-03-21 13:09:10|4461.51|4460.91|4462.26|4461.66|4462.64|4462.04|4461.51|4460.91|241
1647868160000|2022-03-21 13:09:20|4462.14|4461.54|4462.14|4461.54|4462.39|4461.79|4462.14|4461.54|54
1647868170000|2022-03-21 13:09:30|4462.26|4461.66|4462.14|4461.54|4462.39|4461.79|4462.14|4461.54|91
1647868180000|2022-03-21 13:09:40|4462.26|4461.66|4462.39|4461.79|4462.39|4461.79|4462.26|4461.66|3
1647868190000|2022-03-21 13:09:50|4461.89|4461.29|4462.01|4461.41|4462.14|4461.54|4461.89|4461.29|73
1647868200000|2022-03-21 13:10:00|4462.14|4461.54|4462.26|4461.66|4462.26|4461.66|4461.89|4461.29|80
1647868210000|2022-03-21 13:10:10|4462.39|4461.79|4462.64|4462.04|4462.64|4462.04|4462.14|4461.54|26
1647868220000|2022-03-21 13:10:20|4462.89|4462.29|4462.89|4462.29|4462.89|4462.29|4462.64|4462.04|69
1647868230000|2022-03-21 13:10:30|4462.64|4462.04|4462.64|4462.04|4462.89|4462.29|4462.39|4461.79|122
1647868240000|2022-03-21 13:10:40|4462.89|4462.29|4462.64|4462.04|4462.89|4462.29|4462.64|4462.04|54
1647868250000|2022-03-21 13:10:50|4462.76|4462.16|4462.39|4461.79|4462.89|4462.29|4462.39|4461.79|71
1647868260000|2022-03-21 13:11:00|4462.14|4461.54|4461.64|4461.04|4462.39|4461.79|4461.64|4461.04|166
1647868270000|2022-03-21 13:11:10|4461.76|4461.16|4462.14|4461.54|4462.14|4461.54|4461.76|4461.16|69
1647868280000|2022-03-21 13:11:20|4461.89|4461.29|4461.89|4461.29|4462.14|4461.54|4461.89|4461.29|36
1647868290000|2022-03-21 13:11:30|4461.64|4461.04|4461.64|4461.04|4461.89|4461.29|4461.64|4461.04|36
1647868300000|2022-03-21 13:11:40|4461.89|4461.29|4462.01|4461.41|4462.14|4461.54|4461.64|4461.04|67
1647868310000|2022-03-21 13:11:50|4462.14|4461.54|4462.39|4461.79|4462.39|4461.79|4462.14|4461.54|39
1647868320000|2022-03-21 13:12:00|||||||||9
1647868330000|2022-03-21 13:12:10|4462.51|4461.91|4462.39|4461.79|4462.64|4462.04|4462.26|4461.66|104
1647868340000|2022-03-21 13:12:20|4462.26|4461.66|4462.14|4461.54|4462.39|4461.79|4462.14|4461.54|122
1647868350000|2022-03-21 13:12:30|4462.39|4461.79|4462.89|4462.29|4462.89|4462.29|4462.39|4461.79|64
1647868360000|2022-03-21 13:12:40|4462.64|4462.04|4462.89|4462.29|4463.14|4462.54|4462.64|4462.04|95
1647868370000|2022-03-21 13:12:50|4463.01|4462.41|4462.26|4461.66|4463.01|4462.41|4462.26|4461.66|170
1647868380000|2022-03-21 13:13:00|4462.14|4461.54|4461.89|4461.29|4462.39|4461.79|4461.89|4461.29|65
1647868390000|2022-03-21 13:13:10|4461.64|4461.04|4461.39|4460.79|4461.89|4461.29|4461.39|4460.79|229
1647868400000|2022-03-21 13:13:20|4462.14|4461.54|4461.39|4460.79|4462.14|4461.54|4461.39|4460.79|216
1647868410000|2022-03-21 13:13:30|4461.51|4460.91|4461.14|4460.54|4461.64|4461.04|4461.14|4460.54|122
1647868420000|2022-03-21 13:13:40|4461.01|4460.41|4461.14|4460.54|4461.14|4460.54|4460.89|4460.29|83
1647868430000|2022-03-21 13:13:50|4461.39|4460.79|4461.14|4460.54|4461.39|4460.79|4461.14|4460.54|69
1647868440000|2022-03-21 13:14:00|4461.39|4460.79|4461.39|4460.79|4461.39|4460.79|4461.14|4460.54|62
1647868450000|2022-03-21 13:14:10|4461.64|4461.04|4461.39|4460.79|4461.64|4461.04|4461.39|4460.79|14
1647868460000|2022-03-21 13:14:20|4461.51|4460.91|4462.14|4461.54|4462.14|4461.54|4461.51|4460.91|90
1647868470000|2022-03-21 13:14:30|4461.89|4461.29|4462.01|4461.41|4462.01|4461.41|4461.89|4461.29|32
1647868480000|2022-03-21 13:14:40|4462.14|4461.54|4461.89|4461.29|4462.14|4461.54|4461.64|4461.04|57
1647868490000|2022-03-21 13:14:50|4462.14|4461.54|4462.39|4461.79|4462.39|4461.79|4462.14|4461.54|71
1647868500000|2022-03-21 13:15:00|||||||||32
1647868510000|2022-03-21 13:15:10|4462.26|4461.66|4462.14|4461.54|4462.39|4461.79|4462.14|4461.54|31
1647868520000|2022-03-21 13:15:20|4461.89|4461.29|4461.64|4461.04|4461.89|4461.29|4461.64|4461.04|52
1647868530000|2022-03-21 13:15:30|4461.89|4461.29|4462.64|4462.04|4462.64|4462.04|4461.89|4461.29|108
1647868540000|2022-03-21 13:15:40|4462.51|4461.91|4462.39|4461.79|4462.64|4462.04|4462.39|4461.79|76
1647868550000|2022-03-21 13:15:50|4462.64|4462.04|4462.64|4462.04|4462.64|4462.04|4462.64|4462.04|17
1647868560000|2022-03-21 13:16:00|4462.39|4461.79|4462.39|4461.79|4462.39|4461.79|4462.39|4461.79|68
1647868570000|2022-03-21 13:16:10|4462.26|4461.66|4462.39|4461.79|4462.39|4461.79|4462.26|4461.66|38
1647868580000|2022-03-21 13:16:20|4462.26|4461.66|4462.14|4461.54|4462.39|4461.79|4461.89|4461.29|117
1647868590000|2022-03-21 13:16:30|4461.89|4461.29|4461.89|4461.29|4461.89|4461.29|4461.64|4461.04|67
1647868600000|2022-03-21 13:16:40|4461.76|4461.16|4461.89|4461.29|4461.89|4461.29|4461.64|4461.04|21
1647868610000|2022-03-21 13:16:50|4462.14|4461.54|4461.89|4461.29|4462.14|4461.54|4461.89|4461.29|16
1647868620000|2022-03-21 13:17:00|4462.01|4461.41|4462.39|4461.79|4462.39|4461.79|4462.01|4461.41|35
1647868630000|2022-03-21 13:17:10|4462.64|4462.04|4462.14|4461.54|4462.64|4462.04|4462.14|4461.54|141
1647868640000|2022-03-21 13:17:20|4462.01|4461.41|4462.14|4461.54|4462.39|4461.79|4461.89|4461.29|122
1647868650000|2022-03-21 13:17:30|4462.39|4461.79|4462.14|4461.54|4462.64|4462.04|4462.14|4461.54|79
1647868660000|2022-03-21 13:17:40|4462.26|4461.66|4462.14|4461.54|4462.26|4461.66|4462.14|4461.54|21
1647868670000|2022-03-21 13:17:50|4461.64|4461.04|4461.89|4461.29|4461.89|4461.29|4461.64|4461.04|72
1647868680000|2022-03-21 13:18:00|4462.14|4461.54|4461.89|4461.29|4462.14|4461.54|4461.89|4461.29|94
1647868690000|2022-03-21 13:18:10|4461.64|4461.04|4462.39|4461.79|4462.39|4461.79|4461.64|4461.04|103
1647868700000|2022-03-21 13:18:20|4462.14|4461.54|4462.14|4461.54|4462.14|4461.54|4462.14|4461.54|43
1647868710000|2022-03-21 13:18:30|4462.39|4461.79|4462.39|4461.79|4462.39|4461.79|4462.39|4461.79|53
1647868720000|2022-03-21 13:18:40|4462.64|4462.04|4462.64|4462.04|4462.64|4462.04|4462.39|4461.79|32
1647868730000|2022-03-21 13:18:50|4462.89|4462.29|4462.89|4462.29|4462.89|4462.29|4462.89|4462.29|41
1647868740000|2022-03-21 13:19:00|4463.14|4462.54|4463.14|4462.54|4463.26|4462.66|4463.14|4462.54|73
1647868750000|2022-03-21 13:19:10|4462.89|4462.29|4462.89|4462.29|4462.89|4462.29|4462.89|4462.29|105
1647868760000|2022-03-21 13:19:20|4463.14|4462.54|4463.14|4462.54|4463.14|4462.54|4463.14|4462.54|45
1647868770000|2022-03-21 13:19:30|4462.89|4462.29|4463.14|4462.54|4463.14|4462.54|4462.89|4462.29|108
1647868780000|2022-03-21 13:19:40|4462.89|4462.29|4462.64|4462.04|4463.14|4462.54|4462.64|4462.04|98
1647868790000|2022-03-21 13:19:50|4462.76|4462.16|4462.64|4462.04|4462.76|4462.16|4462.64|4462.04|35
1647868800000|2022-03-21 13:20:00|4462.51|4461.91|4462.39|4461.79|4462.51|4461.91|4462.14|4461.54|67
1647868810000|2022-03-21 13:20:10|4462.76|4462.16|4463.14|4462.54|4463.26|4462.66|4462.76|4462.16|146
1647868820000|2022-03-21 13:20:20|4463.39|4462.79|4463.64|4463.04|4463.64|4463.04|4463.39|4462.79|116
1647868830000|2022-03-21 13:20:30|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|4463.76|4463.16|85
1647868840000|2022-03-21 13:20:40|4463.76|4463.16|4463.89|4463.29|4463.89|4463.29|4463.39|4462.79|116
1647868850000|2022-03-21 13:20:50|4463.76|4463.16|4463.89|4463.29|4463.89|4463.29|4463.64|4463.04|38
1647868860000|2022-03-21 13:21:00|4464.14|4463.54|4464.14|4463.54|4464.64|4464.04|4464.14|4463.54|156
1647868870000|2022-03-21 13:21:10|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|4464.39|4463.79|104
1647868880000|2022-03-21 13:21:20|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|46
1647868890000|2022-03-21 13:21:30|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|106
1647868900000|2022-03-21 13:21:40|4463.64|4463.04|4463.39|4462.79|4463.64|4463.04|4463.26|4462.66|91
1647868910000|2022-03-21 13:21:50|4463.14|4462.54|4463.39|4462.79|4463.39|4462.79|4463.14|4462.54|68
1647868920000|2022-03-21 13:22:00|4463.14|4462.54|4463.14|4462.54|4463.14|4462.54|4463.14|4462.54|60
1647868930000|2022-03-21 13:22:10|4462.89|4462.29|4462.76|4462.16|4462.89|4462.29|4462.64|4462.04|48
1647868940000|2022-03-21 13:22:20|4462.89|4462.29|4462.89|4462.29|4462.89|4462.29|4462.89|4462.29|22
1647868950000|2022-03-21 13:22:30|||||||||6
1647868960000|2022-03-21 13:22:40|4463.01|4462.41|4463.39|4462.79|4463.39|4462.79|4463.01|4462.41|76
1647868970000|2022-03-21 13:22:50|4463.64|4463.04|4463.89|4463.29|4464.14|4463.54|4463.64|4463.04|55
1647868980000|2022-03-21 13:23:00|4464.01|4463.41|4463.89|4463.29|4464.14|4463.54|4463.89|4463.29|31
1647868990000|2022-03-21 13:23:10|4463.76|4463.16|4463.64|4463.04|4463.89|4463.29|4463.64|4463.04|55
1647869000000|2022-03-21 13:23:20|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|48
1647869010000|2022-03-21 13:23:30|4464.14|4463.54|4463.76|4463.16|4464.14|4463.54|4463.64|4463.04|94
1647869020000|2022-03-21 13:23:40|4463.89|4463.29|4463.39|4462.79|4463.89|4463.29|4463.39|4462.79|60
1647869030000|2022-03-21 13:23:50|4463.14|4462.54|4463.14|4462.54|4463.14|4462.54|4463.14|4462.54|41
1647869040000|2022-03-21 13:24:00|4463.26|4462.66|4463.39|4462.79|4463.39|4462.79|4463.14|4462.54|56
1647869050000|2022-03-21 13:24:10|4463.51|4462.91|4463.64|4463.04|4463.64|4463.04|4463.39|4462.79|28
1647869060000|2022-03-21 13:24:20|4463.39|4462.79|4463.64|4463.04|4463.76|4463.16|4463.39|4462.79|189
1647869070000|2022-03-21 13:24:30|4463.39|4462.79|4463.39|4462.79|4463.89|4463.29|4463.39|4462.79|122
1647869080000|2022-03-21 13:24:40|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|35
1647869090000|2022-03-21 13:24:50|4463.39|4462.79|4463.26|4462.66|4463.64|4463.04|4463.26|4462.66|100
1647869100000|2022-03-21 13:25:00|4463.14|4462.54|4463.89|4463.29|4464.14|4463.54|4463.14|4462.54|108
1647869110000|2022-03-21 13:25:10|4464.14|4463.54|4464.14|4463.54|4464.14|4463.54|4464.01|4463.41|52
1647869120000|2022-03-21 13:25:20|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|4463.39|4462.79|151
1647869130000|2022-03-21 13:25:30|4463.76|4463.16|4463.89|4463.29|4463.89|4463.29|4463.64|4463.04|79
1647869140000|2022-03-21 13:25:40|4463.76|4463.16|4464.14|4463.54|4464.14|4463.54|4463.64|4463.04|93
1647869150000|2022-03-21 13:25:50|4464.26|4463.66|4464.14|4463.54|4464.39|4463.79|4464.14|4463.54|52
1647869160000|2022-03-21 13:26:00|4464.39|4463.79|4464.14|4463.54|4464.39|4463.79|4464.14|4463.54|62
1647869170000|2022-03-21 13:26:10|4463.89|4463.29|4463.89|4463.29|4463.89|4463.29|4463.51|4462.91|187
1647869180000|2022-03-21 13:26:20|||||||||28
1647869190000|2022-03-21 13:26:30|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|4463.64|4463.04|99
1647869200000|2022-03-21 13:26:40|4463.39|4462.79|4463.14|4462.54|4463.39|4462.79|4463.14|4462.54|75
1647869210000|2022-03-21 13:26:50|4463.39|4462.79|4463.51|4462.91|4463.51|4462.91|4463.14|4462.54|176
1647869220000|2022-03-21 13:27:00|4463.39|4462.79|4463.64|4463.04|4463.64|4463.04|4463.39|4462.79|43
1647869230000|2022-03-21 13:27:10|4463.89|4463.29|4463.64|4463.04|4463.89|4463.29|4463.39|4462.79|151
1647869240000|2022-03-21 13:27:20|4463.51|4462.91|4462.39|4461.79|4463.64|4463.04|4462.39|4461.79|379
1647869250000|2022-03-21 13:27:30|4462.14|4461.54|4461.39|4460.79|4462.14|4461.54|4461.39|4460.79|458
1647869260000|2022-03-21 13:27:40|4461.51|4460.91|4460.39|4459.79|4461.51|4460.91|4460.39|4459.79|420
1647869270000|2022-03-21 13:27:50|4460.64|4460.04|4459.76|4459.16|4460.64|4460.04|4459.76|4459.16|297
1647869280000|2022-03-21 13:28:00|4459.64|4459.04|4459.89|4459.29|4460.14|4459.54|4459.64|4459.04|291
1647869290000|2022-03-21 13:28:10|4459.64|4459.04|4459.89|4459.29|4459.89|4459.29|4459.39|4458.79|179
1647869300000|2022-03-21 13:28:20|4460.14|4459.54|4460.64|4460.04|4460.64|4460.04|4459.89|4459.29|114
1647869310000|2022-03-21 13:28:30|4460.39|4459.79|4460.14|4459.54|4460.39|4459.79|4459.89|4459.29|339
1647869320000|2022-03-21 13:28:40|4460.39|4459.79|4460.39|4459.79|4460.64|4460.04|4460.14|4459.54|163
1647869330000|2022-03-21 13:28:50|4460.51|4459.91|4460.39|4459.79|4460.64|4460.04|4460.14|4459.54|193
1647869340000|2022-03-21 13:29:00|4460.26|4459.66|4460.14|4459.54|4460.39|4459.79|4460.14|4459.54|185
1647869350000|2022-03-21 13:29:10|4460.39|4459.79|4460.39|4459.79|4460.39|4459.79|4460.14|4459.54|130
1647869360000|2022-03-21 13:29:20|4460.64|4460.04|4460.89|4460.29|4460.89|4460.29|4460.64|4460.04|122
1647869370000|2022-03-21 13:29:30|4460.64|4460.04|4460.89|4460.29|4461.51|4460.91|4460.64|4460.04|254
1647869380000|2022-03-21 13:29:40|4460.64|4460.04|4460.51|4459.91|4461.14|4460.54|4460.51|4459.91|324
1647869390000|2022-03-21 13:29:50|4460.64|4460.04|4459.89|4459.29|4460.64|4460.04|4459.64|4459.04|682
1647869400000|2022-03-21 13:30:00|4459.79|4459.39|4462.04|4461.64|4464.04|4463.64|4459.79|4459.39|4883
1647869410000|2022-03-21 13:30:10|4461.91|4461.51|4463.54|4463.14|4463.79|4463.39|4461.91|4461.51|1318
1647869420000|2022-03-21 13:30:20|4463.29|4462.89|4462.29|4461.89|4463.79|4463.39|4461.04|4460.64|1444
1647869430000|2022-03-21 13:30:30|4462.54|4462.14|4462.54|4462.14|4463.79|4463.39|4462.04|4461.64|1311
1647869440000|2022-03-21 13:30:40|4462.41|4462.01|4464.29|4463.89|4464.54|4464.14|4462.29|4461.89|801
1647869450000|2022-03-21 13:30:50|4464.16|4463.76|4464.79|4464.39|4465.54|4465.14|4464.16|4463.76|1067
1647869460000|2022-03-21 13:31:00|4465.04|4464.64|4464.54|4464.14|4465.54|4465.14|4464.04|4463.64|1227
1647869470000|2022-03-21 13:31:10|4464.79|4464.39|4463.54|4463.14|4465.04|4464.64|4463.54|4463.14|816
1647869480000|2022-03-21 13:31:20|4463.29|4462.89|4463.79|4463.39|4465.04|4464.64|4463.29|4462.89|836
1647869490000|2022-03-21 13:31:30|4463.54|4463.14|4465.04|4464.64|4465.29|4464.89|4463.54|4463.14|934
1647869500000|2022-03-21 13:31:40|4465.29|4464.89|4465.04|4464.64|4465.29|4464.89|4464.29|4463.89|594
1647869510000|2022-03-21 13:31:50|4464.91|4464.51|4465.04|4464.64|4465.29|4464.89|4464.41|4464.01|473
1647869520000|2022-03-21 13:32:00|4464.79|4464.39|4467.29|4466.89|4467.29|4466.89|4464.79|4464.39|1337
1647869530000|2022-03-21 13:32:10|4467.54|4467.14|4467.04|4466.64|4467.54|4467.14|4466.54|4466.14|1148
1647869540000|2022-03-21 13:32:20|4467.29|4466.89|4467.79|4467.39|4467.79|4467.39|4466.79|4466.39|944
1647869550000|2022-03-21 13:32:30|4467.54|4467.14|4468.54|4468.14|4468.54|4468.14|4467.29|4466.89|676
1647869560000|2022-03-21 13:32:40|4468.29|4467.89|4468.54|4468.14|4469.54|4469.14|4468.29|4467.89|1150
1647869570000|2022-03-21 13:32:50|4469.04|4468.64|4468.04|4467.64|4469.04|4468.64|4467.29|4466.89|963
1647869580000|2022-03-21 13:33:00|4467.79|4467.39|4471.04|4470.64|4471.04|4470.64|4467.79|4467.39|1893
1647869590000|2022-03-21 13:33:10|4470.79|4470.39|4470.79|4470.39|4471.54|4471.14|4470.54|4470.14|796
1647869600000|2022-03-21 13:33:20|4470.54|4470.14|4470.54|4470.14|4471.04|4470.64|4470.04|4469.64|683
1647869610000|2022-03-21 13:33:30|4470.29|4469.89|4471.04|4470.64|4471.29|4470.89|4470.29|4469.89|394
1647869620000|2022-03-21 13:33:40|4470.79|4470.39|4471.54|4471.14|4471.54|4471.14|4470.54|4470.14|410
1647869630000|2022-03-21 13:33:50|4471.29|4470.89|4471.16|4470.76|4471.54|4471.14|4470.04|4469.64|804
1647869640000|2022-03-21 13:34:00|4471.04|4470.64|4470.54|4470.14|4471.04|4470.64|4470.04|4469.64|583
1647869650000|2022-03-21 13:34:10|4470.79|4470.39|4471.79|4471.39|4472.04|4471.64|4470.54|4470.14|810
1647869660000|2022-03-21 13:34:20|4471.54|4471.14|4472.54|4472.14|4472.79|4472.39|4471.54|4471.14|827
1647869670000|2022-03-21 13:34:30|4472.79|4472.39|4473.04|4472.64|4473.04|4472.64|4471.79|4471.39|823
1647869680000|2022-03-21 13:34:40|4472.79|4472.39|4473.79|4473.39|4474.04|4473.64|4472.79|4472.39|1293
1647869690000|2022-03-21 13:34:50|4474.04|4473.64|4475.04|4474.64|4475.29|4474.89|4473.54|4473.14|1202
1647869700000|2022-03-21 13:35:00|4474.79|4474.39|4477.04|4476.64|4477.04|4476.64|4474.79|4474.39|1593
1647869710000|2022-03-21 13:35:10|4476.79|4476.39|4476.04|4475.64|4477.54|4477.14|4476.04|4475.64|1298
1647869720000|2022-03-21 13:35:20|4476.29|4475.89|4477.04|4476.64|4477.04|4476.64|4475.79|4475.39|803
1647869730000|2022-03-21 13:35:30|4476.79|4476.39|4477.54|4477.14|4477.54|4477.14|4476.54|4476.14|546
1647869740000|2022-03-21 13:35:40|4477.79|4477.39|4477.29|4476.89|4478.04|4477.64|4476.91|4476.51|961
1647869750000|2022-03-21 13:35:50|4477.04|4476.64|4477.79|4477.39|4478.04|4477.64|4476.79|4476.39|855
1647869760000|2022-03-21 13:36:00|4477.91|4477.51|4477.54|4477.14|4477.91|4477.51|4477.04|4476.64|911
1647869770000|2022-03-21 13:36:10|4477.29|4476.89|4477.04|4476.64|4477.54|4477.14|4476.79|4476.39|546
1647869780000|2022-03-21 13:36:20|4476.91|4476.51|4477.79|4477.39|4478.04|4477.64|4476.54|4476.14|970
1647869790000|2022-03-21 13:36:30|4477.54|4477.14|4478.79|4478.39|4479.04|4478.64|4477.54|4477.14|1403
1647869800000|2022-03-21 13:36:40|4479.04|4478.64|4478.54|4478.14|4479.29|4478.89|4478.29|4477.89|1254
1647869810000|2022-03-21 13:36:50|4478.79|4478.39|4479.29|4478.89|4479.29|4478.89|4478.29|4477.89|739
1647869820000|2022-03-21 13:37:00|4479.04|4478.64|4478.79|4478.39|4479.54|4479.14|4478.79|4478.39|816
1647869830000|2022-03-21 13:37:10|4479.04|4478.64|4477.79|4477.39|4479.04|4478.64|4477.54|4477.14|660
1647869840000|2022-03-21 13:37:20|4478.04|4477.64|4477.54|4477.14|4478.04|4477.64|4476.91|4476.51|837
1647869850000|2022-03-21 13:37:30|4477.79|4477.39|4477.29|4476.89|4478.04|4477.64|4477.29|4476.89|710
1647869860000|2022-03-21 13:37:40|4477.54|4477.14|4478.04|4477.64|4478.04|4477.64|4477.29|4476.89|656
1647869870000|2022-03-21 13:37:50|4478.29|4477.89|4478.54|4478.14|4478.54|4478.14|4477.79|4477.39|924
1647869880000|2022-03-21 13:38:00|4478.29|4477.89|4479.29|4478.89|4479.29|4478.89|4478.29|4477.89|638
1647869890000|2022-03-21 13:38:10|4479.04|4478.64|4478.91|4478.51|4479.29|4478.89|4478.54|4478.14|405
1647869900000|2022-03-21 13:38:20|4479.04|4478.64|4480.29|4479.89|4480.29|4479.89|4479.04|4478.64|673
1647869910000|2022-03-21 13:38:30|4480.04|4479.64|4480.04|4479.64|4480.29|4479.89|4479.04|4478.64|823
1647869920000|2022-03-21 13:38:40|4479.79|4479.39|4480.04|4479.64|4480.29|4479.89|4479.54|4479.14|667
1647869930000|2022-03-21 13:38:50|4479.79|4479.39|4480.29|4479.89|4480.29|4479.89|4479.54|4479.14|443
1647869940000|2022-03-21 13:39:00|4480.04|4479.64|4480.04|4479.64|4480.29|4479.89|4479.79|4479.39|586
1647869950000|2022-03-21 13:39:10|4480.29|4479.89|4480.54|4480.14|4480.79|4480.39|4479.79|4479.39|1018
1647869960000|2022-03-21 13:39:20|4480.79|4480.39|4480.54|4480.14|4480.79|4480.39|4480.04|4479.64|564
1647869970000|2022-03-21 13:39:30|4480.41|4480.01|4480.04|4479.64|4480.66|4480.26|4479.29|4478.89|812
1647869980000|2022-03-21 13:39:40|4480.29|4479.89|4479.54|4479.14|4480.29|4479.89|4479.04|4478.64|469
1647869990000|2022-03-21 13:39:50|4479.66|4479.26|4479.79|4479.39|4480.04|4479.64|4479.29|4478.89|524
1647870000000|2022-03-21 13:40:00|4479.54|4479.14|4481.29|4480.89|4481.54|4481.14|4479.54|4479.14|1493
1647870010000|2022-03-21 13:40:10|4481.54|4481.14|4480.54|4480.14|4481.54|4481.14|4480.04|4479.64|983
1647870020000|2022-03-21 13:40:20|4480.29|4479.89|4480.79|4480.39|4481.04|4480.64|4480.29|4479.89|356
1647870030000|2022-03-21 13:40:30|4481.04|4480.64|4480.29|4479.89|4481.04|4480.64|4480.04|4479.64|735
1647870040000|2022-03-21 13:40:40|4480.04|4479.64|4479.04|4478.64|4480.54|4480.14|4479.04|4478.64|349
1647870050000|2022-03-21 13:40:50|4479.29|4478.89|4478.79|4478.39|4479.54|4479.14|4478.79|4478.39|743
1647870060000|2022-03-21 13:41:00|4479.04|4478.64|4480.16|4479.76|4480.29|4479.89|4478.79|4478.39|938
1647870070000|2022-03-21 13:41:10|4480.04|4479.64|4480.29|4479.89|4480.54|4480.14|4479.79|4479.39|409
1647870080000|2022-03-21 13:41:20|4480.54|4480.14|4481.04|4480.64|4481.29|4480.89|4480.54|4480.14|750
1647870090000|2022-03-21 13:41:30|4481.29|4480.89|4481.04|4480.64|4481.29|4480.89|4480.54|4480.14|840
1647870100000|2022-03-21 13:41:40|4480.79|4480.39|4480.54|4480.14|4481.04|4480.64|4480.29|4479.89|341
1647870110000|2022-03-21 13:41:50|4480.66|4480.26|4480.54|4480.14|4480.79|4480.39|4480.04|4479.64|381
1647870120000|2022-03-21 13:42:00|4480.79|4480.39|4480.79|4480.39|4481.04|4480.64|4480.04|4479.64|473
1647870130000|2022-03-21 13:42:10|4481.04|4480.64|4480.79|4480.39|4481.04|4480.64|4480.16|4479.76|477
1647870140000|2022-03-21 13:42:20|4480.66|4480.26|4480.54|4480.14|4481.04|4480.64|4480.29|4479.89|342
1647870150000|2022-03-21 13:42:30|4480.29|4479.89|4479.79|4479.39|4480.79|4480.39|4479.79|4479.39|609
1647870160000|2022-03-21 13:42:40|4480.04|4479.64|4479.54|4479.14|4480.29|4479.89|4479.29|4478.89|542
1647870170000|2022-03-21 13:42:50|4479.29|4478.89|4479.04|4478.64|4479.29|4478.89|4479.04|4478.64|531
1647870180000|2022-03-21 13:43:00|4478.79|4478.39|4478.29|4477.89|4479.04|4478.64|4478.29|4477.89|746
1647870190000|2022-03-21 13:43:10|4478.04|4477.64|4478.79|4478.39|4478.91|4478.51|4478.04|4477.64|442
1647870200000|2022-03-21 13:43:20|4478.54|4478.14|4478.29|4477.89|4478.54|4478.14|4478.04|4477.64|493
1647870210000|2022-03-21 13:43:30|4478.54|4478.14|4478.29|4477.89|4478.79|4478.39|4478.29|4477.89|554
1647870220000|2022-03-21 13:43:40|4478.54|4478.14|4479.04|4478.64|4479.29|4478.89|4478.54|4478.14|595
1647870230000|2022-03-21 13:43:50|4479.29|4478.89|4478.66|4478.26|4479.29|4478.89|4478.54|4478.14|447
1647870240000|2022-03-21 13:44:00|4478.54|4478.14|4476.79|4476.39|4478.66|4478.26|4476.79|4476.39|1004
1647870250000|2022-03-21 13:44:10|4476.54|4476.14|4475.29|4474.89|4476.54|4476.14|4475.29|4474.89|993
1647870260000|2022-03-21 13:44:20|4475.54|4475.14|4475.79|4475.39|4476.04|4475.64|4475.29|4474.89|780
1647870270000|2022-03-21 13:44:30|4476.04|4475.64|4474.54|4474.14|4476.04|4475.64|4474.41|4474.01|761
1647870280000|2022-03-21 13:44:40|4474.29|4473.89|4474.04|4473.64|4474.29|4473.89|4473.54|4473.14|934
1647870290000|2022-03-21 13:44:50|4474.16|4473.76|4475.29|4474.89|4475.54|4475.14|4474.04|4473.64|598
1647870300000|2022-03-21 13:45:00|4475.54|4475.14|4475.29|4474.89|4476.54|4476.14|4475.29|4474.89|1378
1647870310000|2022-03-21 13:45:10|4475.04|4474.64|4475.04|4474.64|4475.54|4475.14|4474.79|4474.39|454
1647870320000|2022-03-21 13:45:20|4474.79|4474.39|4476.29|4475.89|4476.29|4475.89|4474.79|4474.39|539
1647870330000|2022-03-21 13:45:30|4476.54|4476.14|4477.04|4476.64|4477.04|4476.64|4475.79|4475.39|446
1647870340000|2022-03-21 13:45:40|4476.79|4476.39|4475.29|4474.89|4477.04|4476.64|4474.79|4474.39|526
1647870350000|2022-03-21 13:45:50|4475.04|4474.64|4474.04|4473.64|4475.04|4474.64|4473.79|4473.39|637
1647870360000|2022-03-21 13:46:00|4473.79|4473.39|4473.29|4472.89|4474.04|4473.64|4472.79|4472.39|936
1647870370000|2022-03-21 13:46:10|4473.16|4472.76|4472.79|4472.39|4473.54|4473.14|4472.54|4472.14|707
1647870380000|2022-03-21 13:46:20|4472.91|4472.51|4472.54|4472.14|4473.04|4472.64|4472.04|4471.64|966
1647870390000|2022-03-21 13:46:30|4472.66|4472.26|4473.29|4472.89|4473.29|4472.89|4472.54|4472.14|538
1647870400000|2022-03-21 13:46:40|4473.16|4472.76|4472.04|4471.64|4473.16|4472.76|4472.04|4471.64|275
1647870410000|2022-03-21 13:46:50|4472.29|4471.89|4473.29|4472.89|4473.29|4472.89|4472.04|4471.64|469
1647870420000|2022-03-21 13:47:00|4473.54|4473.14|4473.79|4473.39|4474.54|4474.14|4473.54|4473.14|510
1647870430000|2022-03-21 13:47:10|4473.91|4473.51|4474.04|4473.64|4474.04|4473.64|4473.29|4472.89|291
1647870440000|2022-03-21 13:47:20|4473.79|4473.39|4473.66|4473.26|4474.29|4473.89|4473.54|4473.14|264
1647870450000|2022-03-21 13:47:30|4473.54|4473.14|4473.04|4472.64|4473.79|4473.39|4472.79|4472.39|281
1647870460000|2022-03-21 13:47:40|4472.79|4472.39|4473.29|4472.89|4473.29|4472.89|4471.54|4471.14|1050
1647870470000|2022-03-21 13:47:50|4473.04|4472.64|4473.79|4473.39|4474.04|4473.64|4473.04|4472.64|697
1647870480000|2022-03-21 13:48:00|4473.54|4473.14|4473.04|4472.64|4473.54|4473.14|4472.54|4472.14|297
1647870490000|2022-03-21 13:48:10|4473.29|4472.89|4473.04|4472.64|4473.29|4472.89|4472.79|4472.39|369
1647870500000|2022-03-21 13:48:20|4473.29|4472.89|4471.79|4471.39|4473.29|4472.89|4471.54|4471.14|388
1647870510000|2022-03-21 13:48:30|4471.54|4471.14|4472.04|4471.64|4472.54|4472.14|4471.54|4471.14|429
1647870520000|2022-03-21 13:48:40|4471.79|4471.39|4471.79|4471.39|4472.29|4471.89|4471.54|4471.14|382
1647870530000|2022-03-21 13:48:50|4471.54|4471.14|4470.29|4469.89|4471.66|4471.26|4470.04|4469.64|802
1647870540000|2022-03-21 13:49:00|4469.79|4469.39|4468.54|4468.14|4469.79|4469.39|4467.79|4467.39|1402
1647870550000|2022-03-21 13:49:10|4468.29|4467.89|4469.29|4468.89|4469.54|4469.14|4468.29|4467.89|474
1647870560000|2022-03-21 13:49:20|4469.54|4469.14|4469.04|4468.64|4469.79|4469.39|4468.54|4468.14|680
1647870570000|2022-03-21 13:49:30|4468.79|4468.39|4467.79|4467.39|4468.79|4468.39|4467.16|4466.76|1058
1647870580000|2022-03-21 13:49:40|4467.54|4467.14|4467.29|4466.89|4468.04|4467.64|4467.29|4466.89|606
1647870590000|2022-03-21 13:49:50|4467.04|4466.64|4466.79|4466.39|4467.29|4466.89|4466.29|4465.89|709
1647870600000|2022-03-21 13:50:00|4467.04|4466.64|4467.79|4467.39|4468.04|4467.64|4466.54|4466.14|896
1647870610000|2022-03-21 13:50:10|4468.29|4467.89|4468.29|4467.89|4468.79|4468.39|4467.79|4467.39|632
1647870620000|2022-03-21 13:50:20|4468.54|4468.14|4469.54|4469.14|4469.54|4469.14|4468.04|4467.64|536
1647870630000|2022-03-21 13:50:30|4469.29|4468.89|4469.79|4469.39|4469.79|4469.39|4469.04|4468.64|574
1647870640000|2022-03-21 13:50:40|4469.54|4469.14|4469.29|4468.89|4470.29|4469.89|4469.29|4468.89|485
1647870650000|2022-03-21 13:50:50|4469.04|4468.64|4469.54|4469.14|4470.29|4469.89|4468.79|4468.39|560
1647870660000|2022-03-21 13:51:00|4469.66|4469.26|4469.04|4468.64|4469.66|4469.26|4468.29|4467.89|570
1647870670000|2022-03-21 13:51:10|4468.79|4468.39|4469.29|4468.89|4469.54|4469.14|4468.54|4468.14|293
1647870680000|2022-03-21 13:51:20|4469.41|4469.01|4469.79|4469.39|4470.29|4469.89|4469.29|4468.89|705
1647870690000|2022-03-21 13:51:30|4470.04|4469.64|4469.54|4469.14|4470.04|4469.64|4469.04|4468.64|469
1647870700000|2022-03-21 13:51:40|4469.29|4468.89|4468.79|4468.39|4469.79|4469.39|4468.79|4468.39|433
1647870710000|2022-03-21 13:51:50|4468.54|4468.14|4467.79|4467.39|4468.79|4468.39|4467.29|4466.89|756
1647870720000|2022-03-21 13:52:00|4467.54|4467.14|4465.04|4464.64|4467.54|4467.14|4465.04|4464.64|1258
1647870730000|2022-03-21 13:52:10|4465.29|4464.89|4464.54|4464.14|4465.29|4464.89|4464.29|4463.89|998
1647870740000|2022-03-21 13:52:20|4464.79|4464.39|4463.29|4462.89|4464.79|4464.39|4463.29|4462.89|967
1647870750000|2022-03-21 13:52:30|4463.04|4462.64|4462.54|4462.14|4463.29|4462.89|4462.29|4461.89|920
1647870760000|2022-03-21 13:52:40|4462.79|4462.39|4462.29|4461.89|4462.79|4462.39|4462.04|4461.64|951
1647870770000|2022-03-21 13:52:50|4462.41|4462.01|4461.79|4461.39|4462.54|4462.14|4461.29|4460.89|726
1647870780000|2022-03-21 13:53:00|4461.54|4461.14|4462.04|4461.64|4462.54|4462.14|4461.29|4460.89|914
1647870790000|2022-03-21 13:53:10|4462.29|4461.89|4462.79|4462.39|4463.79|4463.39|4462.29|4461.89|1007
1647870800000|2022-03-21 13:53:20|4463.04|4462.64|4463.04|4462.64|4464.04|4463.64|4462.79|4462.39|623
1647870810000|2022-03-21 13:53:30|4463.29|4462.89|4462.04|4461.64|4463.29|4462.89|4461.79|4461.39|334
1647870820000|2022-03-21 13:53:40|4461.91|4461.51|4462.54|4462.14|4463.41|4463.01|4461.79|4461.39|403
1647870830000|2022-03-21 13:53:50|4462.79|4462.39|4460.41|4460.01|4462.79|4462.39|4460.29|4459.89|568
1647870840000|2022-03-21 13:54:00|4460.79|4460.39|4460.54|4460.14|4461.04|4460.64|4459.79|4459.39|762
1647870850000|2022-03-21 13:54:10|4460.29|4459.89|4460.04|4459.64|4461.29|4460.89|4460.04|4459.64|748
1647870860000|2022-03-21 13:54:20|4460.29|4459.89|4457.79|4457.39|4460.29|4459.89|4457.54|4457.14|1073
1647870870000|2022-03-21 13:54:30|4458.04|4457.64|4456.54|4456.14|4458.16|4457.76|4456.54|4456.14|1090
1647870880000|2022-03-21 13:54:40|4456.29|4455.89|4456.54|4456.14|4456.54|4456.14|4455.29|4454.89|1311
1647870890000|2022-03-21 13:54:50|4456.29|4455.89|4456.29|4455.89|4456.79|4456.39|4455.79|4455.39|765
1647870900000|2022-03-21 13:55:00|4456.04|4455.64|4459.04|4458.64|4459.04|4458.64|4456.04|4455.64|1426
1647870910000|2022-03-21 13:55:10|4459.29|4458.89|4457.29|4456.89|4459.29|4458.89|4456.79|4456.39|822
1647870920000|2022-03-21 13:55:20|4457.04|4456.64|4456.29|4455.89|4457.29|4456.89|4456.29|4455.89|680
1647870930000|2022-03-21 13:55:30|4456.79|4456.39|4456.54|4456.14|4457.04|4456.64|4456.04|4455.64|689
1647870940000|2022-03-21 13:55:40|4456.41|4456.01|4457.04|4456.64|4457.04|4456.64|4456.29|4455.89|507
1647870950000|2022-03-21 13:55:50|4456.79|4456.39|4458.04|4457.64|4458.04|4457.64|4456.29|4455.89|633
1647870960000|2022-03-21 13:56:00|4457.79|4457.39|4458.04|4457.64|4458.04|4457.64|4456.79|4456.39|443
1647870970000|2022-03-21 13:56:10|4458.54|4458.14|4456.79|4456.39|4458.79|4458.39|4456.54|4456.14|873
1647870980000|2022-03-21 13:56:20|4456.54|4456.14|4458.79|4458.39|4458.79|4458.39|4456.54|4456.14|835
1647870990000|2022-03-21 13:56:30|4458.54|4458.14|4459.04|4458.64|4459.29|4458.89|4458.54|4458.14|608
1647871000000|2022-03-21 13:56:40|4459.29|4458.89|4458.54|4458.14|4459.29|4458.89|4458.54|4458.14|434
1647871010000|2022-03-21 13:56:50|4458.79|4458.39|4458.29|4457.89|4459.04|4458.64|4458.29|4457.89|339
1647871020000|2022-03-21 13:57:00|4458.54|4458.14|4459.29|4458.89|4459.79|4459.39|4458.54|4458.14|759
1647871030000|2022-03-21 13:57:10|4459.41|4459.01|4459.04|4458.64|4459.79|4459.39|4458.79|4458.39|482
1647871040000|2022-03-21 13:57:20|4459.16|4458.76|4459.04|4458.64|4459.29|4458.89|4458.54|4458.14|437
1647871050000|2022-03-21 13:57:30|4459.16|4458.76|4458.79|4458.39|4459.16|4458.76|4458.54|4458.14|374
1647871060000|2022-03-21 13:57:40|4459.04|4458.64|4458.79|4458.39|4459.04|4458.64|4458.29|4457.89|442
1647871070000|2022-03-21 13:57:50|4459.04|4458.64|4458.54|4458.14|4459.54|4459.14|4458.54|4458.14|194
1647871080000|2022-03-21 13:58:00|4458.66|4458.26|4460.29|4459.89|4460.54|4460.14|4458.29|4457.89|2705
1647871090000|2022-03-21 13:58:10|4460.04|4459.64|4460.79|4460.39|4460.79|4460.39|4460.04|4459.64|538
1647871100000|2022-03-21 13:58:20|4460.91|4460.51|4460.79|4460.39|4461.04|4460.64|4460.41|4460.01|414
1647871110000|2022-03-21 13:58:30|4461.04|4460.64|4461.04|4460.64|4461.54|4461.14|4460.79|4460.39|315
1647871120000|2022-03-21 13:58:40|4460.79|4460.39|4461.04|4460.64|4461.29|4460.89|4460.29|4459.89|541
1647871130000|2022-03-21 13:58:50|4460.79|4460.39|4460.79|4460.39|4461.29|4460.89|4460.29|4459.89|481
1647871140000|2022-03-21 13:59:00|4460.29|4459.89|4460.29|4459.89|4460.54|4460.14|4459.54|4459.14|416
1647871150000|2022-03-21 13:59:10|4460.54|4460.14|4460.29|4459.89|4460.54|4460.14|4459.79|4459.39|352
1647871160000|2022-03-21 13:59:20|4460.54|4460.14|4459.29|4458.89|4460.54|4460.14|4459.29|4458.89|452
1647871170000|2022-03-21 13:59:30|4459.41|4459.01|4457.29|4456.89|4459.41|4459.01|4457.29|4456.89|818
1647871180000|2022-03-21 13:59:40|4457.04|4456.64|4456.91|4456.51|4457.29|4456.89|4456.79|4456.39|482
1647871190000|2022-03-21 13:59:50|4456.79|4456.39|4456.29|4455.89|4457.29|4456.89|4456.04|4455.64|523
1647871200000|2022-03-21 14:00:00|4456.54|4456.14|4455.04|4454.64|4457.04|4456.64|4455.04|4454.64|996
1647871210000|2022-03-21 14:00:10|4454.79|4454.39|4454.79|4454.39|4455.54|4455.14|4454.79|4454.39|618
1647871220000|2022-03-21 14:00:20|4454.91|4454.51|4456.04|4455.64|4456.04|4455.64|4454.91|4454.51|781
1647871230000|2022-03-21 14:00:30|4456.29|4455.89|4456.54|4456.14|4457.04|4456.64|4455.79|4455.39|600
1647871240000|2022-03-21 14:00:40|4456.29|4455.89|4456.29|4455.89|4457.16|4456.76|4455.79|4455.39|386
1647871250000|2022-03-21 14:00:50|4456.04|4455.64|4457.04|4456.64|4457.04|4456.64|4456.04|4455.64|321
1647871260000|2022-03-21 14:01:00|4456.79|4456.39|4457.54|4457.14|4457.54|4457.14|4456.29|4455.89|537
1647871270000|2022-03-21 14:01:10|4457.79|4457.39|4457.91|4457.51|4458.79|4458.39|4457.79|4457.39|506
1647871280000|2022-03-21 14:01:20|4458.04|4457.64|4457.54|4457.14|4458.29|4457.89|4457.54|4457.14|353
1647871290000|2022-03-21 14:01:30|4457.79|4457.39|4458.04|4457.64|4458.16|4457.76|4457.04|4456.64|307
1647871300000|2022-03-21 14:01:40|4457.79|4457.39|4459.54|4459.14|4459.54|4459.14|4457.79|4457.39|462
1647871310000|2022-03-21 14:01:50|4459.66|4459.26|4459.29|4458.89|4459.66|4459.26|4458.79|4458.39|317
1647871320000|2022-03-21 14:02:00|4459.04|4458.64|4459.29|4458.89|4459.41|4459.01|4458.79|4458.39|426
1647871330000|2022-03-21 14:02:10|4459.04|4458.64|4459.04|4458.64|4459.54|4459.14|4459.04|4458.64|457
1647871340000|2022-03-21 14:02:20|4459.29|4458.89|4457.79|4457.39|4459.29|4458.89|4457.29|4456.89|807
1647871350000|2022-03-21 14:02:30|4458.04|4457.64|4458.04|4457.64|4458.29|4457.89|4457.54|4457.14|537
1647871360000|2022-03-21 14:02:40|4457.79|4457.39|4456.79|4456.39|4457.79|4457.39|4456.54|4456.14|490
1647871370000|2022-03-21 14:02:50|4456.54|4456.14|4457.04|4456.64|4457.29|4456.89|4455.79|4455.39|942
1647871380000|2022-03-21 14:03:00|4457.16|4456.76|4458.54|4458.14|4458.79|4458.39|4457.04|4456.64|655
1647871390000|2022-03-21 14:03:10|4458.29|4457.89|4458.54|4458.14|4458.54|4458.14|4457.79|4457.39|314
1647871400000|2022-03-21 14:03:20|4458.29|4457.89|4457.29|4456.89|4458.54|4458.14|4457.29|4456.89|304
1647871410000|2022-03-21 14:03:30|4457.04|4456.64|4456.54|4456.14|4457.29|4456.89|4456.54|4456.14|465
1647871420000|2022-03-21 14:03:40|4456.79|4456.39|4457.29|4456.89|4457.54|4457.14|4456.79|4456.39|868
1647871430000|2022-03-21 14:03:50|4457.54|4457.14|4457.54|4457.14|4458.29|4457.89|4457.54|4457.14|262
1647871440000|2022-03-21 14:04:00|4457.29|4456.89|4456.79|4456.39|4458.04|4457.64|4456.79|4456.39|290
1647871450000|2022-03-21 14:04:10|4457.04|4456.64|4456.79|4456.39|4457.29|4456.89|4456.54|4456.14|627
1647871460000|2022-03-21 14:04:20|4457.04|4456.64|4457.04|4456.64|4457.29|4456.89|4456.79|4456.39|283
1647871470000|2022-03-21 14:04:30|4457.54|4457.14|4457.29|4456.89|4457.79|4457.39|4457.04|4456.64|313
1647871480000|2022-03-21 14:04:40|4457.04|4456.64|4455.29|4454.89|4457.54|4457.14|4455.29|4454.89|394
1647871490000|2022-03-21 14:04:50|4455.04|4454.64|4452.29|4451.89|4455.16|4454.76|4452.29|4451.89|2030
1647871500000|2022-03-21 14:05:00|4452.79|4452.39|4452.29|4451.89|4453.54|4453.14|4452.04|4451.64|912
1647871510000|2022-03-21 14:05:10|4452.54|4452.14|4453.79|4453.39|4454.04|4453.64|4452.29|4451.89|616
1647871520000|2022-03-21 14:05:20|4453.54|4453.14|4454.79|4454.39|4454.79|4454.39|4453.54|4453.14|397
1647871530000|2022-03-21 14:05:30|4455.04|4454.64|4454.66|4454.26|4455.29|4454.89|4453.79|4453.39|734
1647871540000|2022-03-21 14:05:40|4454.54|4454.14|4455.29|4454.89|4455.29|4454.89|4454.04|4453.64|327
1647871550000|2022-03-21 14:05:50|4455.16|4454.76|4454.04|4453.64|4455.54|4455.14|4453.66|4453.26|449
1647871560000|2022-03-21 14:06:00|4454.54|4454.14|4454.29|4453.89|4454.54|4454.14|4453.04|4452.64|672
1647871570000|2022-03-21 14:06:10|4454.04|4453.64|4454.54|4454.14|4454.54|4454.14|4453.91|4453.51|262
1647871580000|2022-03-21 14:06:20|4454.04|4453.64|4454.41|4454.01|4454.54|4454.14|4453.54|4453.14|557
1647871590000|2022-03-21 14:06:30|4454.54|4454.14|4454.91|4454.51|4455.04|4454.64|4454.29|4453.89|261
1647871600000|2022-03-21 14:06:40|4454.79|4454.39|4452.29|4451.89|4454.79|4454.39|4452.29|4451.89|824
1647871610000|2022-03-21 14:06:50|4452.54|4452.14|4452.54|4452.14|4452.79|4452.39|4452.29|4451.89|550
1647871620000|2022-03-21 14:07:00|4452.79|4452.39|4452.29|4451.89|4453.29|4452.89|4452.29|4451.89|682
1647871630000|2022-03-21 14:07:10|4452.54|4452.14|4451.29|4450.89|4452.54|4452.14|4450.79|4450.39|1093
1647871640000|2022-03-21 14:07:20|4451.16|4450.76|4452.29|4451.89|4452.29|4451.89|4450.79|4450.39|681
1647871650000|2022-03-21 14:07:30|4452.04|4451.64|4450.79|4450.39|4452.54|4452.14|4450.54|4450.14|749
1647871660000|2022-03-21 14:07:40|4450.91|4450.51|4449.54|4449.14|4451.16|4450.76|4449.29|4448.89|900
1647871670000|2022-03-21 14:07:50|4449.79|4449.39|4449.29|4448.89|4450.04|4449.64|4449.04|4448.64|637
1647871680000|2022-03-21 14:08:00|4449.04|4448.64|4449.54|4449.14|4449.54|4449.14|4449.04|4448.64|869
1647871690000|2022-03-21 14:08:10|4449.41|4449.01|4449.79|4449.39|4449.79|4449.39|4449.04|4448.64|514
1647871700000|2022-03-21 14:08:20|4449.54|4449.14|4449.29|4448.89|4450.29|4449.89|4449.29|4448.89|453
1647871710000|2022-03-21 14:08:30|4449.54|4449.14|4449.54|4449.14|4450.29|4449.89|4449.54|4449.14|350
1647871720000|2022-03-21 14:08:40|4449.29|4448.89|4449.79|4449.39|4450.29|4449.89|4449.29|4448.89|370
1647871730000|2022-03-21 14:08:50|4450.04|4449.64|4449.29|4448.89|4450.29|4449.89|4449.16|4448.76|490
1647871740000|2022-03-21 14:09:00|4449.54|4449.14|4448.79|4448.39|4449.54|4449.14|4448.79|4448.39|647
1647871750000|2022-03-21 14:09:10|4449.04|4448.64|4449.04|4448.64|4449.04|4448.64|4449.04|4448.64|950
1647871760000|2022-03-21 14:09:20|4449.29|4448.89|4448.54|4448.14|4449.29|4448.89|4447.54|4447.14|1548
1647871770000|2022-03-21 14:09:30|4448.04|4447.64|4450.29|4449.89|4450.79|4450.39|4447.79|4447.39|1036
1647871780000|2022-03-21 14:09:40|4450.04|4449.64|4451.54|4451.14|4452.04|4451.64|4449.79|4449.39|736
1647871790000|2022-03-21 14:09:50|4451.79|4451.39|4452.79|4452.39|4453.04|4452.64|4451.79|4451.39|947
1647871800000|2022-03-21 14:10:00|4453.04|4452.64|4453.29|4452.89|4454.04|4453.64|4452.66|4452.26|651
1647871810000|2022-03-21 14:10:10|4453.04|4452.64|4453.79|4453.39|4454.04|4453.64|4452.79|4452.39|575
1647871820000|2022-03-21 14:10:20|4453.29|4452.89|4454.54|4454.14|4454.54|4454.14|4453.04|4452.64|539
1647871830000|2022-03-21 14:10:30|4454.29|4453.89|4455.04|4454.64|4455.04|4454.64|4454.29|4453.89|416
1647871840000|2022-03-21 14:10:40|4455.29|4454.89|4454.29|4453.89|4455.54|4455.14|4454.29|4453.89|790
1647871850000|2022-03-21 14:10:50|4454.04|4453.64|4453.04|4452.64|4454.79|4454.39|4452.54|4452.14|690
1647871860000|2022-03-21 14:11:00|4453.29|4452.89|4453.16|4452.76|4454.54|4454.14|4453.16|4452.76|728
1647871870000|2022-03-21 14:11:10|4453.29|4452.89|4453.54|4453.14|4454.04|4453.64|4453.29|4452.89|343
1647871880000|2022-03-21 14:11:20|4453.29|4452.89|4453.29|4452.89|4453.79|4453.39|4453.04|4452.64|338
1647871890000|2022-03-21 14:11:30|4453.04|4452.64|4450.79|4450.39|4453.04|4452.64|4450.54|4450.14|944
1647871900000|2022-03-21 14:11:40|4450.54|4450.14|4450.04|4449.64|4450.79|4450.39|4449.79|4449.39|801
1647871910000|2022-03-21 14:11:50|4450.54|4450.14|4452.04|4451.64|4452.29|4451.89|4450.29|4449.89|571
1647871920000|2022-03-21 14:12:00|4451.79|4451.39|4450.29|4449.89|4451.79|4451.39|4449.91|4449.51|532
1647871930000|2022-03-21 14:12:10|4450.04|4449.64|4449.79|4449.39|4450.04|4449.64|4449.16|4448.76|671
1647871940000|2022-03-21 14:12:20|4449.54|4449.14|4450.04|4449.64|4451.29|4450.89|4449.29|4448.89|723
1647871950000|2022-03-21 14:12:30|4450.16|4449.76|4450.79|4450.39|4450.79|4450.39|4450.16|4449.76|565
1647871960000|2022-03-21 14:12:40|4450.54|4450.14|4450.04|4449.64|4450.79|4450.39|4449.79|4449.39|537
1647871970000|2022-03-21 14:12:50|4449.79|4449.39|4449.29|4448.89|4450.04|4449.64|4449.29|4448.89|563
1647871980000|2022-03-21 14:13:00|4448.79|4448.39|4449.54|4449.14|4449.79|4449.39|4448.79|4448.39|800
1647871990000|2022-03-21 14:13:10|4449.79|4449.39|4450.04|4449.64|4450.04|4449.64|4448.79|4448.39|663
1647872000000|2022-03-21 14:13:20|4449.91|4449.51|4450.04|4449.64|4450.29|4449.89|4449.54|4449.14|497
1647872010000|2022-03-21 14:13:30|4450.29|4449.89|4450.79|4450.39|4451.29|4450.89|4450.29|4449.89|334
1647872020000|2022-03-21 14:13:40|4450.66|4450.26|4450.04|4449.64|4451.04|4450.64|4450.04|4449.64|457
1647872030000|2022-03-21 14:13:50|4449.79|4449.39|4449.79|4449.39|4449.79|4449.39|4449.29|4448.89|335
1647872040000|2022-03-21 14:14:00|4449.29|4448.89|4449.79|4449.39|4450.04|4449.64|4448.79|4448.39|819
1647872050000|2022-03-21 14:14:10|4449.91|4449.51|4450.29|4449.89|4450.29|4449.89|4449.29|4448.89|399
1647872060000|2022-03-21 14:14:20|4449.79|4449.39|4449.79|4449.39|4450.29|4449.89|4449.66|4449.26|254
1647872070000|2022-03-21 14:14:30|4449.54|4449.14|4449.29|4448.89|4449.54|4449.14|4449.16|4448.76|425
1647872080000|2022-03-21 14:14:40|4449.54|4449.14|4450.04|4449.64|4450.54|4450.14|4449.29|4448.89|554
1647872090000|2022-03-21 14:14:50|4450.29|4449.89|4451.29|4450.89|4451.29|4450.89|4450.04|4449.64|674
1647872100000|2022-03-21 14:15:00|4451.54|4451.14|4449.54|4449.14|4451.54|4451.14|4449.54|4449.14|667
1647872110000|2022-03-21 14:15:10|4449.79|4449.39|4449.54|4449.14|4450.54|4450.14|4449.29|4448.89|681
1647872120000|2022-03-21 14:15:20|4449.29|4448.89|4450.29|4449.89|4450.79|4450.39|4449.16|4448.76|709
1647872130000|2022-03-21 14:15:30|4450.54|4450.14|4450.79|4450.39|4451.29|4450.89|4450.54|4450.14|529
1647872140000|2022-03-21 14:15:40|4450.54|4450.14|4449.41|4449.01|4450.54|4450.14|4449.29|4448.89|541
1647872150000|2022-03-21 14:15:50|4449.54|4449.14|4450.54|4450.14|4450.54|4450.14|4449.54|4449.14|383
1647872160000|2022-03-21 14:16:00|4450.04|4449.64|4450.04|4449.64|4450.54|4450.14|4449.54|4449.14|384
1647872170000|2022-03-21 14:16:10|4449.79|4449.39|4450.04|4449.64|4450.54|4450.14|4449.79|4449.39|403
1647872180000|2022-03-21 14:16:20|4450.29|4449.89|4451.54|4451.14|4451.54|4451.14|4450.04|4449.64|357
1647872190000|2022-03-21 14:16:30|4451.79|4451.39|4453.04|4452.64|4453.04|4452.64|4451.54|4451.14|768
1647872200000|2022-03-21 14:16:40|4452.79|4452.39|4452.79|4452.39|4453.04|4452.64|4452.29|4451.89|488
1647872210000|2022-03-21 14:16:50|4452.66|4452.26|4452.79|4452.39|4453.04|4452.64|4452.29|4451.89|510
1647872220000|2022-03-21 14:17:00|4452.54|4452.14|4451.54|4451.14|4452.54|4452.14|4451.54|4451.14|438
1647872230000|2022-03-21 14:17:10|4451.04|4450.64|4451.54|4451.14|4451.79|4451.39|4451.04|4450.64|414
1647872240000|2022-03-21 14:17:20|4451.29|4450.89|4451.79|4451.39|4451.79|4451.39|4450.79|4450.39|450
1647872250000|2022-03-21 14:17:30|4451.91|4451.51|4453.29|4452.89|4453.54|4453.14|4451.79|4451.39|620
1647872260000|2022-03-21 14:17:40|4453.54|4453.14|4453.29|4452.89|4453.54|4453.14|4452.66|4452.26|445
1647872270000|2022-03-21 14:17:50|4453.04|4452.64|4453.29|4452.89|4453.79|4453.39|4452.79|4452.39|358
1647872280000|2022-03-21 14:18:00|4453.54|4453.14|4452.29|4451.89|4453.54|4453.14|4452.04|4451.64|556
1647872290000|2022-03-21 14:18:10|4452.04|4451.64|4451.79|4451.39|4452.54|4452.14|4451.54|4451.14|319
1647872300000|2022-03-21 14:18:20|4451.54|4451.14|4451.29|4450.89|4451.66|4451.26|4451.29|4450.89|225
1647872310000|2022-03-21 14:18:30|4451.16|4450.76|4453.04|4452.64|4453.54|4453.14|4451.04|4450.64|492
1647872320000|2022-03-21 14:18:40|4453.29|4452.89|4453.29|4452.89|4454.04|4453.64|4453.29|4452.89|526
1647872330000|2022-03-21 14:18:50|4453.54|4453.14|4454.04|4453.64|4454.04|4453.64|4453.29|4452.89|382
1647872340000|2022-03-21 14:19:00|4453.79|4453.39|4453.79|4453.39|4454.04|4453.64|4452.79|4452.39|525
1647872350000|2022-03-21 14:19:10|4453.66|4453.26|4454.04|4453.64|4454.04|4453.64|4453.54|4453.14|159
1647872360000|2022-03-21 14:19:20|4454.16|4453.76|4454.29|4453.89|4454.29|4453.89|4454.04|4453.64|392
1647872370000|2022-03-21 14:19:30|4454.04|4453.64|4453.04|4452.64|4454.04|4453.64|4452.79|4452.39|500
1647872380000|2022-03-21 14:19:40|4452.79|4452.39|4452.29|4451.89|4453.04|4452.64|4452.29|4451.89|346
1647872390000|2022-03-21 14:19:50|4452.54|4452.14|4452.29|4451.89|4453.29|4452.89|4452.04|4451.64|439
1647872400000|2022-03-21 14:20:00|4452.04|4451.64|4451.29|4450.89|4452.29|4451.89|4451.29|4450.89|1024
1647872410000|2022-03-21 14:20:10|4451.54|4451.14|4449.79|4449.39|4451.54|4451.14|4449.79|4449.39|806
1647872420000|2022-03-21 14:20:20|4450.04|4449.64|4449.29|4448.89|4450.04|4449.64|4449.04|4448.64|625
1647872430000|2022-03-21 14:20:30|4449.54|4449.14|4449.54|4449.14|4450.04|4449.64|4449.04|4448.64|428
1647872440000|2022-03-21 14:20:40|4449.29|4448.89|4449.79|4449.39|4450.04|4449.64|4449.04|4448.64|506
1647872450000|2022-03-21 14:20:50|4450.04|4449.64|4450.04|4449.64|4450.29|4449.89|4449.29|4448.89|450
1647872460000|2022-03-21 14:21:00|4449.79|4449.39|4449.79|4449.39|4450.54|4450.14|4449.79|4449.39|333
1647872470000|2022-03-21 14:21:10|4449.91|4449.51|4449.79|4449.39|4450.04|4449.64|4449.04|4448.64|850
1647872480000|2022-03-21 14:21:20|4450.04|4449.64|4449.29|4448.89|4450.04|4449.64|4449.04|4448.64|789
1647872490000|2022-03-21 14:21:30|4449.16|4448.76|4449.29|4448.89|4449.29|4448.89|4448.79|4448.39|405
1647872500000|2022-03-21 14:21:40|4449.04|4448.64|4448.79|4448.39|4449.29|4448.89|4448.79|4448.39|407
1647872510000|2022-03-21 14:21:50|4447.29|4446.89|4447.04|4446.64|4447.29|4446.89|4446.04|4445.64|2011
1647872520000|2022-03-21 14:22:00|4446.79|4446.39|4449.04|4448.64|4449.54|4449.14|4446.79|4446.39|624
1647872530000|2022-03-21 14:22:10|4448.79|4448.39|4448.54|4448.14|4448.79|4448.39|4447.54|4447.14|355
1647872540000|2022-03-21 14:22:20|4449.04|4448.64|4449.54|4449.14|4450.54|4450.14|4449.04|4448.64|766
1647872550000|2022-03-21 14:22:30|4449.79|4449.39|4449.54|4449.14|4450.54|4450.14|4449.04|4448.64|648
1647872560000|2022-03-21 14:22:40|4449.79|4449.39|4449.29|4448.89|4450.54|4450.14|4449.04|4448.64|698
1647872570000|2022-03-21 14:22:50|4449.54|4449.14|4449.54|4449.14|4449.54|4449.14|4449.04|4448.64|202
1647872580000|2022-03-21 14:23:00|4449.29|4448.89|4448.54|4448.14|4449.29|4448.89|4448.54|4448.14|440
1647872590000|2022-03-21 14:23:10|4448.79|4448.39|4448.54|4448.14|4448.79|4448.39|4448.29|4447.89|310
1647872600000|2022-03-21 14:23:20|4448.79|4448.39|4448.16|4447.76|4448.79|4448.39|4448.04|4447.64|332
1647872610000|2022-03-21 14:23:30|4448.29|4447.89|4448.54|4448.14|4449.04|4448.64|4448.29|4447.89|441
1647872620000|2022-03-21 14:23:40|4448.79|4448.39|4449.04|4448.64|4449.29|4448.89|4448.54|4448.14|289
1647872630000|2022-03-21 14:23:50|4448.79|4448.39|4448.04|4447.64|4449.04|4448.64|4448.04|4447.64|989
1647872640000|2022-03-21 14:24:00|4447.54|4447.14|4448.04|4447.64|4449.04|4448.64|4447.54|4447.14|1066
1647872650000|2022-03-21 14:24:10|4448.16|4447.76|4448.54|4448.14|4449.04|4448.64|4447.79|4447.39|273
1647872660000|2022-03-21 14:24:20|4448.41|4448.01|4450.04|4449.64|4450.54|4450.14|4448.29|4447.89|608
1647872670000|2022-03-21 14:24:30|4450.29|4449.89|4450.54|4450.14|4451.29|4450.89|4450.04|4449.64|757
1647872680000|2022-03-21 14:24:40|4450.29|4449.89|4451.29|4450.89|4451.29|4450.89|4450.29|4449.89|746
1647872690000|2022-03-21 14:24:50|4450.79|4450.39|4450.29|4449.89|4451.04|4450.64|4450.29|4449.89|363
1647872700000|2022-03-21 14:25:00|4450.16|4449.76|4449.29|4448.89|4450.54|4450.14|4449.04|4448.64|440
1647872710000|2022-03-21 14:25:10|4449.54|4449.14|4447.91|4447.51|4449.54|4449.14|4447.79|4447.39|561
1647872720000|2022-03-21 14:25:20|4448.04|4447.64|4447.54|4447.14|4448.29|4447.89|4447.54|4447.14|624
1647872730000|2022-03-21 14:25:30|4447.79|4447.39|4447.04|4446.64|4448.04|4447.64|4447.04|4446.64|451
1647872740000|2022-03-21 14:25:40|4447.16|4446.76|4447.29|4446.89|4447.54|4447.14|4447.04|4446.64|263
1647872750000|2022-03-21 14:25:50|4447.54|4447.14|4447.29|4446.89|4447.79|4447.39|4446.29|4445.89|918
1647872760000|2022-03-21 14:26:00|4446.79|4446.39|4446.29|4445.89|4447.54|4447.14|4446.04|4445.64|560
1647872770000|2022-03-21 14:26:10|4446.04|4445.64|4446.66|4446.26|4446.79|4446.39|4445.79|4445.39|428
1647872780000|2022-03-21 14:26:20|4446.54|4446.14|4446.54|4446.14|4446.79|4446.39|4445.54|4445.14|455
1647872790000|2022-03-21 14:26:30|4446.79|4446.39|4448.04|4447.64|4448.04|4447.64|4446.54|4446.14|476
1647872800000|2022-03-21 14:26:40|4447.79|4447.39|4446.41|4446.01|4448.04|4447.64|4446.29|4445.89|603
1647872810000|2022-03-21 14:26:50|4446.54|4446.14|4446.29|4445.89|4446.79|4446.39|4446.29|4445.89|277
1647872820000|2022-03-21 14:27:00|4446.16|4445.76|4445.29|4444.89|4446.29|4445.89|4445.04|4444.64|402
1647872830000|2022-03-21 14:27:10|4445.04|4444.64|4445.29|4444.89|4445.54|4445.14|4444.29|4443.89|620
1647872840000|2022-03-21 14:27:20|4445.04|4444.64|4444.79|4444.39|4445.29|4444.89|4444.54|4444.14|369
1647872850000|2022-03-21 14:27:30|4444.54|4444.14|4446.29|4445.89|4446.29|4445.89|4444.54|4444.14|657
1647872860000|2022-03-21 14:27:40|4446.54|4446.14|4446.29|4445.89|4446.79|4446.39|4445.79|4445.39|296
1647872870000|2022-03-21 14:27:50|4446.04|4445.64|4446.04|4445.64|4446.29|4445.89|4445.79|4445.39|351
1647872880000|2022-03-21 14:28:00|4446.29|4445.89|4446.79|4446.39|4446.79|4446.39|4446.04|4445.64|434
1647872890000|2022-03-21 14:28:10|4447.04|4446.64|4446.54|4446.14|4447.29|4446.89|4446.54|4446.14|571
1647872900000|2022-03-21 14:28:20|4446.79|4446.39|4446.29|4445.89|4446.79|4446.39|4445.79|4445.39|407
1647872910000|2022-03-21 14:28:30|4446.54|4446.14|4446.04|4445.64|4446.54|4446.14|4445.79|4445.39|319
1647872920000|2022-03-21 14:28:40|4445.79|4445.39|4445.79|4445.39|4446.29|4445.89|4445.54|4445.14|246
1647872930000|2022-03-21 14:28:50|4446.04|4445.64|4446.04|4445.64|4446.16|4445.76|4445.29|4444.89|343
1647872940000|2022-03-21 14:29:00|4445.79|4445.39|4445.54|4445.14|4445.79|4445.39|4445.04|4444.64|296
1647872950000|2022-03-21 14:29:10|4445.29|4444.89|4446.16|4445.76|4446.29|4445.89|4445.29|4444.89|549
1647872960000|2022-03-21 14:29:20|4446.04|4445.64|4446.29|4445.89|4446.79|4446.39|4445.54|4445.14|483
1647872970000|2022-03-21 14:29:30|4446.54|4446.14|4447.54|4447.14|4447.79|4447.39|4446.29|4445.89|661
1647872980000|2022-03-21 14:29:40|4447.79|4447.39|4447.54|4447.14|4448.54|4448.14|4447.54|4447.14|720
1647872990000|2022-03-21 14:29:50|4447.29|4446.89|4447.04|4446.64|4447.54|4447.14|4446.29|4445.89|768
1647873000000|2022-03-21 14:30:00|4446.79|4446.39|4448.41|4448.01|4448.54|4448.14|4446.79|4446.39|864
1647873010000|2022-03-21 14:30:10|4448.54|4448.14|4447.79|4447.39|4449.16|4448.76|4447.54|4447.14|1038
1647873020000|2022-03-21 14:30:20|4447.54|4447.14|4446.54|4446.14|4447.54|4447.14|4446.29|4445.89|490
1647873030000|2022-03-21 14:30:30|4446.29|4445.89|4446.04|4445.64|4446.29|4445.89|4445.54|4445.14|360
1647873040000|2022-03-21 14:30:40|4446.29|4445.89|4447.79|4447.39|4447.79|4447.39|4446.04|4445.64|326
1647873050000|2022-03-21 14:30:50|4447.54|4447.14|4447.04|4446.64|4447.54|4447.14|4447.04|4446.64|375
1647873060000|2022-03-21 14:31:00|4447.29|4446.89|4448.04|4447.64|4448.29|4447.89|4446.29|4445.89|383
1647873070000|2022-03-21 14:31:10|4447.79|4447.39|4449.54|4449.14|4449.79|4449.39|4447.79|4447.39|478
1647873080000|2022-03-21 14:31:20|4449.29|4448.89|4448.91|4448.51|4449.29|4448.89|4447.29|4446.89|599
1647873090000|2022-03-21 14:31:30|4448.79|4448.39|4448.54|4448.14|4449.29|4448.89|4448.54|4448.14|346
1647873100000|2022-03-21 14:31:40|4448.41|4448.01|4448.29|4447.89|4448.79|4448.39|4448.04|4447.64|284
1647873110000|2022-03-21 14:31:50|4447.79|4447.39|4447.41|4447.01|4447.79|4447.39|4446.91|4446.51|454
1647873120000|2022-03-21 14:32:00|4447.04|4446.64|4445.79|4445.39|4447.04|4446.64|4445.54|4445.14|504
1647873130000|2022-03-21 14:32:10|4446.04|4445.64|4446.04|4445.64|4446.29|4445.89|4445.29|4444.89|517
1647873140000|2022-03-21 14:32:20|4446.16|4445.76|4447.29|4446.89|4447.79|4447.39|4446.04|4445.64|268
1647873150000|2022-03-21 14:32:30|4447.54|4447.14|4446.79|4446.39|4447.54|4447.14|4446.41|4446.01|355
1647873160000|2022-03-21 14:32:40|4446.54|4446.14|4446.79|4446.39|4447.16|4446.76|4446.54|4446.14|177
1647873170000|2022-03-21 14:32:50|4446.91|4446.51|4447.79|4447.39|4448.04|4447.64|4446.54|4446.14|215
1647873180000|2022-03-21 14:33:00|4448.04|4447.64|4446.79|4446.39|4448.04|4447.64|4446.79|4446.39|380
1647873190000|2022-03-21 14:33:10|4446.66|4446.26|4447.54|4447.14|4447.79|4447.39|4446.29|4445.89|259
1647873200000|2022-03-21 14:33:20|4447.29|4446.89|4447.79|4447.39|4447.79|4447.39|4447.04|4446.64|158
1647873210000|2022-03-21 14:33:30|4447.66|4447.26|4447.04|4446.64|4447.79|4447.39|4447.04|4446.64|278
1647873220000|2022-03-21 14:33:40|4446.91|4446.51|4447.54|4447.14|4447.54|4447.14|4446.66|4446.26|352
1647873230000|2022-03-21 14:33:50|4447.66|4447.26|4447.79|4447.39|4448.04|4447.64|4447.54|4447.14|378
1647873240000|2022-03-21 14:34:00|4447.29|4446.89|4446.79|4446.39|4447.29|4446.89|4446.79|4446.39|274
1647873250000|2022-03-21 14:34:10|4446.66|4446.26|4447.04|4446.64|4447.54|4447.14|4446.29|4445.89|243
1647873260000|2022-03-21 14:34:20|4446.79|4446.39|4446.29|4445.89|4447.29|4446.89|4446.16|4445.76|302
1647873270000|2022-03-21 14:34:30|4446.41|4446.01|4445.79|4445.39|4446.54|4446.14|4445.79|4445.39|208
1647873280000|2022-03-21 14:34:40|4446.04|4445.64|4446.04|4445.64|4446.79|4446.39|4445.29|4444.89|558
1647873290000|2022-03-21 14:34:50|4445.79|4445.39|4445.29|4444.89|4445.79|4445.39|4445.04|4444.64|399
1647873300000|2022-03-21 14:35:00|4445.54|4445.14|4444.79|4444.39|4445.79|4445.39|4444.79|4444.39|337
1647873310000|2022-03-21 14:35:10|4445.04|4444.64|4446.04|4445.64|4446.04|4445.64|4444.66|4444.26|523
1647873320000|2022-03-21 14:35:20|4446.29|4445.89|4445.79|4445.39|4446.54|4446.14|4445.54|4445.14|262
1647873330000|2022-03-21 14:35:30|4445.66|4445.26|4445.29|4444.89|4445.79|4445.39|4445.04|4444.64|157
1647873340000|2022-03-21 14:35:40|4445.54|4445.14|4445.79|4445.39|4446.29|4445.89|4445.54|4445.14|182
1647873350000|2022-03-21 14:35:50|4445.54|4445.14|4447.04|4446.64|4447.41|4447.01|4445.54|4445.14|375
1647873360000|2022-03-21 14:36:00|4447.54|4447.14|4445.54|4445.14|4447.54|4447.14|4445.29|4444.89|443
1647873370000|2022-03-21 14:36:10|4445.29|4444.89|4445.79|4445.39|4445.79|4445.39|4444.79|4444.39|270
1647873380000|2022-03-21 14:36:20|4445.91|4445.51|4447.29|4446.89|4447.29|4446.89|4445.79|4445.39|241
1647873390000|2022-03-21 14:36:30|4447.54|4447.14|4448.79|4448.39|4448.79|4448.39|4447.29|4446.89|580
1647873400000|2022-03-21 14:36:40|4448.54|4448.14|4448.29|4447.89|4448.79|4448.39|4447.79|4447.39|374
1647873410000|2022-03-21 14:36:50|4448.54|4448.14|4449.29|4448.89|4449.54|4449.14|4448.54|4448.14|373
1647873420000|2022-03-21 14:37:00|4449.54|4449.14|4450.54|4450.14|4450.79|4450.39|4449.41|4449.01|875
1647873430000|2022-03-21 14:37:10|4450.29|4449.89|4448.54|4448.14|4450.29|4449.89|4448.04|4447.64|920
1647873440000|2022-03-21 14:37:20|4448.79|4448.39|4449.79|4449.39|4449.79|4449.39|4448.79|4448.39|366
1647873450000|2022-03-21 14:37:30|4449.54|4449.14|4449.66|4449.26|4450.04|4449.64|4449.04|4448.64|231
1647873460000|2022-03-21 14:37:40|4449.54|4449.14|4450.29|4449.89|4450.29|4449.89|4449.54|4449.14|361
1647873470000|2022-03-21 14:37:50|4450.54|4450.14|4450.04|4449.64|4450.79|4450.39|4450.04|4449.64|484
1647873480000|2022-03-21 14:38:00|4450.29|4449.89|4449.79|4449.39|4450.29|4449.89|4449.41|4449.01|434
1647873490000|2022-03-21 14:38:10|4450.29|4449.89|4450.54|4450.14|4450.79|4450.39|4449.79|4449.39|402
1647873500000|2022-03-21 14:38:20|4450.29|4449.89|4451.04|4450.64|4451.29|4450.89|4450.29|4449.89|505
1647873510000|2022-03-21 14:38:30|4451.29|4450.89|4451.54|4451.14|4452.04|4451.64|4450.91|4450.51|593
1647873520000|2022-03-21 14:38:40|4451.29|4450.89|4450.29|4449.89|4451.66|4451.26|4450.29|4449.89|656
1647873530000|2022-03-21 14:38:50|4450.54|4450.14|4451.29|4450.89|4451.29|4450.89|4450.54|4450.14|378
1647873540000|2022-03-21 14:39:00|4451.54|4451.14|4452.54|4452.14|4452.79|4452.39|4451.29|4450.89|789
1647873550000|2022-03-21 14:39:10|4452.79|4452.39|4452.54|4452.14|4452.79|4452.39|4452.29|4451.89|284
1647873560000|2022-03-21 14:39:20|4452.66|4452.26|4452.04|4451.64|4453.04|4452.64|4451.91|4451.51|480
1647873570000|2022-03-21 14:39:30|4452.29|4451.89|4452.04|4451.64|4452.29|4451.89|4451.54|4451.14|169
1647873580000|2022-03-21 14:39:40|4451.91|4451.51|4451.79|4451.39|4451.91|4451.51|4451.29|4450.89|273
1647873590000|2022-03-21 14:39:50|4451.91|4451.51|4452.79|4452.39|4453.04|4452.64|4451.91|4451.51|346
1647873600000|2022-03-21 14:40:00|4452.54|4452.14|4452.54|4452.14|4452.79|4452.39|4451.29|4450.89|518
1647873610000|2022-03-21 14:40:10|4452.79|4452.39|4453.79|4453.39|4453.79|4453.39|4452.79|4452.39|1097
1647873620000|2022-03-21 14:40:20|4453.54|4453.14|4453.29|4452.89|4454.04|4453.64|4452.54|4452.14|539
1647873630000|2022-03-21 14:40:30|4453.54|4453.14|4453.54|4453.14|4453.79|4453.39|4453.04|4452.64|306
1647873640000|2022-03-21 14:40:40|4453.41|4453.01|4454.16|4453.76|4454.29|4453.89|4453.41|4453.01|417
1647873650000|2022-03-21 14:40:50|4454.04|4453.64|4454.29|4453.89|4454.29|4453.89|4453.79|4453.39|374
1647873660000|2022-03-21 14:41:00|4454.54|4454.14|4455.29|4454.89|4455.29|4454.89|4454.54|4454.14|574
1647873670000|2022-03-21 14:41:10|4455.04|4454.64|4455.29|4454.89|4455.29|4454.89|4454.79|4454.39|532
1647873680000|2022-03-21 14:41:20|4455.04|4454.64|4455.04|4454.64|4455.54|4455.14|4454.79|4454.39|569
1647873690000|2022-03-21 14:41:30|4455.29|4454.89|4456.04|4455.64|4456.29|4455.89|4455.04|4454.64|689
1647873700000|2022-03-21 14:41:40|4455.91|4455.51|4456.04|4455.64|4456.41|4456.01|4455.79|4455.39|625
1647873710000|2022-03-21 14:41:50|4455.79|4455.39|4455.29|4454.89|4456.04|4455.64|4455.29|4454.89|825
1647873720000|2022-03-21 14:42:00|4454.79|4454.39|4453.29|4452.89|4454.79|4454.39|4453.04|4452.64|891
1647873730000|2022-03-21 14:42:10|4453.54|4453.14|4453.29|4452.89|4453.54|4453.14|4452.54|4452.14|634
1647873740000|2022-03-21 14:42:20|4453.04|4452.64|4454.29|4453.89|4454.54|4454.14|4452.79|4452.39|629
1647873750000|2022-03-21 14:42:30|4454.54|4454.14|4454.04|4453.64|4455.04|4454.64|4454.04|4453.64|423
1647873760000|2022-03-21 14:42:40|4453.79|4453.39|4454.29|4453.89|4454.29|4453.89|4453.79|4453.39|144
1647873770000|2022-03-21 14:42:50|4454.54|4454.14|4453.29|4452.89|4454.79|4454.39|4453.29|4452.89|290
1647873780000|2022-03-21 14:43:00|4452.79|4452.39|4452.79|4452.39|4452.79|4452.39|4452.04|4451.64|498
1647873790000|2022-03-21 14:43:10|4452.66|4452.26|4452.29|4451.89|4452.91|4452.51|4452.04|4451.64|256
1647873800000|2022-03-21 14:43:20|4452.16|4451.76|4452.04|4451.64|4452.29|4451.89|4451.79|4451.39|345
1647873810000|2022-03-21 14:43:30|4452.29|4451.89|4452.04|4451.64|4452.54|4452.14|4451.79|4451.39|353
1647873820000|2022-03-21 14:43:40|4451.91|4451.51|4452.04|4451.64|4452.04|4451.64|4451.79|4451.39|185
1647873830000|2022-03-21 14:43:50|4451.79|4451.39|4451.66|4451.26|4452.54|4452.14|4451.54|4451.14|280
1647873840000|2022-03-21 14:44:00|4451.54|4451.14|4451.29|4450.89|4451.79|4451.39|4450.79|4450.39|355
1647873850000|2022-03-21 14:44:10|4451.54|4451.14|4451.04|4450.64|4451.54|4451.14|4450.79|4450.39|214
1647873860000|2022-03-21 14:44:20|4451.29|4450.89|4452.29|4451.89|4452.29|4451.89|4451.29|4450.89|279
1647873870000|2022-03-21 14:44:30|4452.54|4452.14|4453.79|4453.39|4453.79|4453.39|4452.54|4452.14|304
1647873880000|2022-03-21 14:44:40|4453.54|4453.14|4454.04|4453.64|4454.04|4453.64|4453.54|4453.14|265
1647873890000|2022-03-21 14:44:50|4454.29|4453.89|4453.79|4453.39|4454.29|4453.89|4453.29|4452.89|406
1647873900000|2022-03-21 14:45:00|4453.54|4453.14|4452.54|4452.14|4453.79|4453.39|4452.54|4452.14|405
1647873910000|2022-03-21 14:45:10|4452.79|4452.39|4453.29|4452.89|4453.79|4453.39|4452.79|4452.39|422
1647873920000|2022-03-21 14:45:20|4453.04|4452.64|4452.04|4451.64|4453.54|4453.14|4452.04|4451.64|265
1647873930000|2022-03-21 14:45:30|4451.79|4451.39|4451.79|4451.39|4452.54|4452.14|4451.79|4451.39|160
1647873940000|2022-03-21 14:45:40|4451.66|4451.26|4451.79|4451.39|4452.29|4451.89|4451.54|4451.14|266
1647873950000|2022-03-21 14:45:50|4452.04|4451.64|4452.54|4452.14|4452.79|4452.39|4452.04|4451.64|372
1647873960000|2022-03-21 14:46:00|4452.79|4452.39|4453.29|4452.89|4453.66|4453.26|4451.79|4451.39|347
1647873970000|2022-03-21 14:46:10|4453.41|4453.01|4453.54|4453.14|4453.79|4453.39|4453.29|4452.89|124
1647873980000|2022-03-21 14:46:20|4453.79|4453.39|4455.04|4454.64|4455.04|4454.64|4453.54|4453.14|354
1647873990000|2022-03-21 14:46:30|4454.79|4454.39|4455.29|4454.89|4456.04|4455.64|4454.66|4454.26|459
1647874000000|2022-03-21 14:46:40|4455.54|4455.14|4454.79|4454.39|4455.54|4455.14|4454.54|4454.14|339
1647874010000|2022-03-21 14:46:50|4454.66|4454.26|4455.04|4454.64|4455.16|4454.76|4454.54|4454.14|206
1647874020000|2022-03-21 14:47:00|4455.29|4454.89|4456.29|4455.89|4456.29|4455.89|4455.29|4454.89|249
1647874030000|2022-03-21 14:47:10|4456.41|4456.01|4456.54|4456.14|4457.04|4456.64|4456.29|4455.89|669
1647874040000|2022-03-21 14:47:20|4456.79|4456.39|4456.29|4455.89|4456.91|4456.51|4456.04|4455.64|277
1647874050000|2022-03-21 14:47:30|4456.04|4455.64|4456.29|4455.89|4456.29|4455.89|4456.04|4455.64|202
1647874060000|2022-03-21 14:47:40|4456.41|4456.01|4457.54|4457.14|4457.54|4457.14|4456.41|4456.01|442
1647874070000|2022-03-21 14:47:50|4457.29|4456.89|4457.91|4457.51|4458.04|4457.64|4457.29|4456.89|423
1647874080000|2022-03-21 14:48:00|4457.79|4457.39|4457.79|4457.39|4458.29|4457.89|4457.79|4457.39|480
1647874090000|2022-03-21 14:48:10|4458.04|4457.64|4457.29|4456.89|4458.04|4457.64|4457.29|4456.89|313
1647874100000|2022-03-21 14:48:20|4457.41|4457.01|4457.29|4456.89|4457.79|4457.39|4457.29|4456.89|277
1647874110000|2022-03-21 14:48:30|4457.54|4457.14|4457.04|4456.64|4457.79|4457.39|4456.91|4456.51|212
1647874120000|2022-03-21 14:48:40|4456.79|4456.39|4457.54|4457.14|4457.54|4457.14|4456.54|4456.14|190
1647874130000|2022-03-21 14:48:50|4457.66|4457.26|4458.04|4457.64|4458.29|4457.89|4457.54|4457.14|181
1647874140000|2022-03-21 14:49:00|4457.79|4457.39|4457.54|4457.14|4457.79|4457.39|4457.04|4456.64|450
1647874150000|2022-03-21 14:49:10|4457.29|4456.89|4457.04|4456.64|4457.29|4456.89|4456.54|4456.14|219
1647874160000|2022-03-21 14:49:20|4456.79|4456.39|4457.04|4456.64|4457.16|4456.76|4456.54|4456.14|261
1647874170000|2022-03-21 14:49:30|4456.79|4456.39|4457.29|4456.89|4457.79|4457.39|4456.54|4456.14|368
1647874180000|2022-03-21 14:49:40|4457.16|4456.76|4456.79|4456.39|4457.29|4456.89|4456.79|4456.39|148
1647874190000|2022-03-21 14:49:50|4457.04|4456.64|4457.29|4456.89|4457.54|4457.14|4457.04|4456.64|173
1647874200000|2022-03-21 14:50:00|4457.54|4457.14|4458.79|4458.39|4458.79|4458.39|4457.29|4456.89|593
1647874210000|2022-03-21 14:50:10|4458.54|4458.14|4459.04|4458.64|4459.04|4458.64|4458.29|4457.89|632
1647874220000|2022-03-21 14:50:20|4458.79|4458.39|4459.04|4458.64|4459.04|4458.64|4458.29|4457.89|396
1647874230000|2022-03-21 14:50:30|4458.91|4458.51|4460.04|4459.64|4460.04|4459.64|4458.79|4458.39|497
1647874240000|2022-03-21 14:50:40|4460.29|4459.89|4460.29|4459.89|4460.29|4459.89|4460.04|4459.64|544
1647874250000|2022-03-21 14:50:50|4460.04|4459.64|4459.54|4459.14|4460.29|4459.89|4459.54|4459.14|375
1647874260000|2022-03-21 14:51:00|4459.79|4459.39|4459.29|4458.89|4460.04|4459.64|4459.29|4458.89|291
1647874270000|2022-03-21 14:51:10|4459.04|4458.64|4459.29|4458.89|4459.29|4458.89|4458.91|4458.51|450
1647874280000|2022-03-21 14:51:20|4459.41|4459.01|4459.04|4458.64|4459.79|4459.39|4459.04|4458.64|362
1647874290000|2022-03-21 14:51:30|4458.79|4458.39|4458.79|4458.39|4459.29|4458.89|4458.79|4458.39|338
1647874300000|2022-03-21 14:51:40|4459.16|4458.76|4459.04|4458.64|4459.29|4458.89|4458.54|4458.14|304
1647874310000|2022-03-21 14:51:50|4459.29|4458.89|4459.04|4458.64|4459.66|4459.26|4459.04|4458.64|295
1647874320000|2022-03-21 14:52:00|4458.79|4458.39|4459.04|4458.64|4459.54|4459.14|4458.79|4458.39|221
1647874330000|2022-03-21 14:52:10|4459.29|4458.89|4458.04|4457.64|4459.29|4458.89|4457.79|4457.39|476
1647874340000|2022-03-21 14:52:20|4458.29|4457.89|4457.54|4457.14|4458.29|4457.89|4457.54|4457.14|352
1647874350000|2022-03-21 14:52:30|4457.79|4457.39|4457.54|4457.14|4458.04|4457.64|4457.54|4457.14|451
1647874360000|2022-03-21 14:52:40|4457.29|4456.89|4457.29|4456.89|4457.54|4457.14|4457.29|4456.89|296
1647874370000|2022-03-21 14:52:50|4457.54|4457.14|4457.79|4457.39|4458.29|4457.89|4457.54|4457.14|407
1647874380000|2022-03-21 14:53:00|4457.54|4457.14|4458.29|4457.89|4458.29|4457.89|4457.29|4456.89|242
1647874390000|2022-03-21 14:53:10|4458.04|4457.64|4458.04|4457.64|4458.29|4457.89|4457.79|4457.39|332
1647874400000|2022-03-21 14:53:20|4458.29|4457.89|4458.79|4458.39|4458.79|4458.39|4458.29|4457.89|301
1647874410000|2022-03-21 14:53:30|4459.04|4458.64|4459.04|4458.64|4459.29|4458.89|4458.79|4458.39|205
1647874420000|2022-03-21 14:53:40|4458.91|4458.51|4458.04|4457.64|4459.04|4458.64|4457.79|4457.39|193
1647874430000|2022-03-21 14:53:50|4458.29|4457.89|4458.29|4457.89|4458.54|4458.14|4458.04|4457.64|157
1647874440000|2022-03-21 14:54:00|4458.04|4457.64|4458.04|4457.64|4458.29|4457.89|4457.91|4457.51|522
1647874450000|2022-03-21 14:54:10|4458.16|4457.76|4458.29|4457.89|4458.29|4457.89|4458.04|4457.64|143
1647874460000|2022-03-21 14:54:20|4458.54|4458.14|4458.54|4458.14|4459.04|4458.64|4458.29|4457.89|252
1647874470000|2022-03-21 14:54:30|4458.41|4458.01|4458.54|4458.14|4458.79|4458.39|4458.29|4457.89|136
1647874480000|2022-03-21 14:54:40|4458.79|4458.39|4459.04|4458.64|4459.29|4458.89|4458.54|4458.14|163
1647874490000|2022-03-21 14:54:50|4459.16|4458.76|4462.04|4461.64|4462.04|4461.64|4459.04|4458.64|1135
1647874500000|2022-03-21 14:55:00|4462.16|4461.76|4460.29|4459.89|4462.29|4461.89|4460.29|4459.89|703
1647874510000|2022-03-21 14:55:10|4460.04|4459.64|4461.04|4460.64|4461.04|4460.64|4460.04|4459.64|317
1647874520000|2022-03-21 14:55:20|4461.29|4460.89|4460.54|4460.14|4461.29|4460.89|4460.54|4460.14|362
1647874530000|2022-03-21 14:55:30|4460.29|4459.89|4460.29|4459.89|4460.29|4459.89|4459.79|4459.39|300
1647874540000|2022-03-21 14:55:40|4460.54|4460.14|4461.04|4460.64|4461.04|4460.64|4460.41|4460.01|283
1647874550000|2022-03-21 14:55:50|4460.79|4460.39|4460.79|4460.39|4460.79|4460.39|4460.54|4460.14|253
1647874560000|2022-03-21 14:56:00|4461.04|4460.64|4463.29|4462.89|4463.29|4462.89|4461.04|4460.64|753
1647874570000|2022-03-21 14:56:10|4462.79|4462.39|4464.04|4463.64|4464.04|4463.64|4462.79|4462.39|689
1647874580000|2022-03-21 14:56:20|4463.91|4463.51|4464.04|4463.64|4464.79|4464.39|4463.91|4463.51|863
1647874590000|2022-03-21 14:56:30|4464.29|4463.89|4464.04|4463.64|4464.79|4464.39|4464.04|4463.64|585
1647874600000|2022-03-21 14:56:40|4464.29|4463.89|4464.04|4463.64|4464.29|4463.89|4463.54|4463.14|424
1647874610000|2022-03-21 14:56:50|4464.29|4463.89|4464.54|4464.14|4464.79|4464.39|4464.29|4463.89|369
1647874620000|2022-03-21 14:57:00|4464.79|4464.39|4465.04|4464.64|4465.29|4464.89|4464.79|4464.39|375
1647874630000|2022-03-21 14:57:10|4465.29|4464.89|4466.29|4465.89|4466.29|4465.89|4465.29|4464.89|455
1647874640000|2022-03-21 14:57:20|4466.54|4466.14|4466.29|4465.89|4466.54|4466.14|4466.04|4465.64|650
1647874650000|2022-03-21 14:57:30|4466.04|4465.64|4466.54|4466.14|4466.79|4466.39|4466.04|4465.64|654
1647874660000|2022-03-21 14:57:40|4466.79|4466.39|4467.04|4466.64|4467.04|4466.64|4466.54|4466.14|477
1647874670000|2022-03-21 14:57:50|4466.79|4466.39|4466.29|4465.89|4466.79|4466.39|4466.04|4465.64|396
1647874680000|2022-03-21 14:58:00|4466.54|4466.14|4466.79|4466.39|4467.04|4466.64|4466.29|4465.89|373
1647874690000|2022-03-21 14:58:10|4466.66|4466.26|4466.79|4466.39|4466.79|4466.39|4466.29|4465.89|345
1647874700000|2022-03-21 14:58:20|4467.54|4467.14|4466.79|4466.39|4468.04|4467.64|4466.79|4466.39|1083
1647874710000|2022-03-21 14:58:30|4467.04|4466.64|4466.79|4466.39|4467.04|4466.64|4466.79|4466.39|258
1647874720000|2022-03-21 14:58:40|4466.54|4466.14|4466.29|4465.89|4466.54|4466.14|4466.04|4465.64|511
1647874730000|2022-03-21 14:58:50|4466.16|4465.76|4466.54|4466.14|4466.54|4466.14|4465.79|4465.39|236
1647874740000|2022-03-21 14:59:00|4466.29|4465.89|4466.29|4465.89|4466.79|4466.39|4466.29|4465.89|147
1647874750000|2022-03-21 14:59:10|4466.04|4465.64|4466.04|4465.64|4466.29|4465.89|4465.79|4465.39|327
1647874760000|2022-03-21 14:59:20|4466.29|4465.89|4465.54|4465.14|4466.29|4465.89|4465.54|4465.14|496
1647874770000|2022-03-21 14:59:30|4465.29|4464.89|4465.29|4464.89|4465.54|4465.14|4465.04|4464.64|462
1647874780000|2022-03-21 14:59:40|4465.54|4465.14|4465.04|4464.64|4465.79|4465.39|4465.04|4464.64|204
1647874790000|2022-03-21 14:59:50|4465.54|4465.14|4465.79|4465.39|4466.04|4465.64|4465.54|4465.14|407
1647874800000|2022-03-21 15:00:00|4466.04|4465.64|4465.79|4465.39|4466.29|4465.89|4465.54|4465.14|688
1647874810000|2022-03-21 15:00:10|4465.54|4465.14|4466.79|4466.39|4466.79|4466.39|4465.54|4465.14|511
1647874820000|2022-03-21 15:00:20|4466.54|4466.14|4466.79|4466.39|4466.79|4466.39|4466.29|4465.89|274
1647874830000|2022-03-21 15:00:30|4466.66|4466.26|4467.04|4466.64|4467.04|4466.64|4466.54|4466.14|392
1647874840000|2022-03-21 15:00:40|4467.29|4466.89|4467.29|4466.89|4467.54|4467.14|4467.29|4466.89|456
1647874850000|2022-03-21 15:00:50|4467.16|4466.76|4467.54|4467.14|4467.54|4467.14|4467.04|4466.64|342
1647874860000|2022-03-21 15:01:00|4467.79|4467.39|4468.04|4467.64|4468.54|4468.14|4467.79|4467.39|1127
1647874870000|2022-03-21 15:01:10|4467.91|4467.51|4468.04|4467.64|4468.04|4467.64|4467.79|4467.39|407
1647874880000|2022-03-21 15:01:20|4468.29|4467.89|4468.29|4467.89|4468.41|4468.01|4467.79|4467.39|217
1647874890000|2022-03-21 15:01:30|4468.54|4468.14|4469.29|4468.89|4469.29|4468.89|4468.54|4468.14|744
1647874900000|2022-03-21 15:01:40|4469.04|4468.64|4468.29|4467.89|4469.04|4468.64|4468.29|4467.89|403
1647874910000|2022-03-21 15:01:50|4468.54|4468.14|4468.54|4468.14|4468.54|4468.14|4468.29|4467.89|299
1647874920000|2022-03-21 15:02:00|4468.66|4468.26|4468.79|4468.39|4469.04|4468.64|4468.29|4467.89|230
1647874930000|2022-03-21 15:02:10|4468.91|4468.51|4469.04|4468.64|4469.04|4468.64|4468.79|4468.39|128
1647874940000|2022-03-21 15:02:20|4470.04|4469.64|4468.54|4468.14|4470.04|4469.64|4468.54|4468.14|707
1647874950000|2022-03-21 15:02:30|4468.41|4468.01|4469.54|4469.14|4469.54|4469.14|4468.29|4467.89|432
1647874960000|2022-03-21 15:02:40|4469.66|4469.26|4469.04|4468.64|4469.79|4469.39|4468.79|4468.39|298
1647874970000|2022-03-21 15:02:50|4468.91|4468.51|4468.79|4468.39|4469.04|4468.64|4468.66|4468.26|291
1647874980000|2022-03-21 15:03:00|4469.04|4468.64|4467.54|4467.14|4469.04|4468.64|4467.54|4467.14|493
1647874990000|2022-03-21 15:03:10|4467.29|4466.89|4466.79|4466.39|4468.04|4467.64|4466.54|4466.14|538
1647875000000|2022-03-21 15:03:20|4466.54|4466.14|4467.29|4466.89|4467.54|4467.14|4466.54|4466.14|337
1647875010000|2022-03-21 15:03:30|4467.41|4467.01|4467.04|4466.64|4467.54|4467.14|4467.04|4466.64|362
1647875020000|2022-03-21 15:03:40|4467.16|4466.76|4466.79|4466.39|4467.16|4466.76|4466.79|4466.39|223
1647875030000|2022-03-21 15:03:50|4466.54|4466.14|4466.91|4466.51|4467.04|4466.64|4466.54|4466.14|276
1647875040000|2022-03-21 15:04:00|4467.04|4466.64|4467.54|4467.14|4467.54|4467.14|4466.79|4466.39|165
1647875050000|2022-03-21 15:04:10|4467.29|4466.89|4466.54|4466.14|4467.54|4467.14|4466.54|4466.14|281
1647875060000|2022-03-21 15:04:20|4466.29|4465.89|4466.04|4465.64|4466.54|4466.14|4466.04|4465.64|289
1647875070000|2022-03-21 15:04:30|4466.29|4465.89|4466.79|4466.39|4466.91|4466.51|4466.04|4465.64|368
1647875080000|2022-03-21 15:04:40|4466.66|4466.26|4466.54|4466.14|4466.79|4466.39|4466.29|4465.89|250
1647875090000|2022-03-21 15:04:50|4466.29|4465.89|4465.79|4465.39|4466.29|4465.89|4465.54|4465.14|389
1647875100000|2022-03-21 15:05:00|4466.04|4465.64|4465.16|4464.76|4466.29|4465.89|4465.16|4464.76|323
1647875110000|2022-03-21 15:05:10|4465.04|4464.64|4465.54|4465.14|4465.79|4465.39|4465.04|4464.64|415
1647875120000|2022-03-21 15:05:20|4465.66|4465.26|4466.79|4466.39|4467.29|4466.89|4465.54|4465.14|1613
1647875130000|2022-03-21 15:05:30|4466.54|4466.14|4465.04|4464.64|4466.54|4466.14|4465.04|4464.64|529
1647875140000|2022-03-21 15:05:40|4464.79|4464.39|4465.54|4465.14|4465.54|4465.14|4464.79|4464.39|339
1647875150000|2022-03-21 15:05:50|4465.79|4465.39|4465.79|4465.39|4466.54|4466.14|4465.79|4465.39|317
1647875160000|2022-03-21 15:06:00|4465.54|4465.14|4463.29|4462.89|4466.04|4465.64|4463.29|4462.89|1026
1647875170000|2022-03-21 15:06:10|4463.54|4463.14|4463.29|4462.89|4463.54|4463.14|4462.79|4462.39|753
1647875180000|2022-03-21 15:06:20|4463.04|4462.64|4463.04|4462.64|4463.79|4463.39|4463.04|4462.64|557
1647875190000|2022-03-21 15:06:30|4462.79|4462.39|4462.29|4461.89|4463.04|4462.64|4462.04|4461.64|489
1647875200000|2022-03-21 15:06:40|4462.54|4462.14|4462.29|4461.89|4462.54|4462.14|4462.04|4461.64|438
1647875210000|2022-03-21 15:06:50|4462.04|4461.64|4462.04|4461.64|4462.29|4461.89|4461.66|4461.26|446
1647875220000|2022-03-21 15:07:00|4462.29|4461.89|4462.04|4461.64|4462.79|4462.39|4462.04|4461.64|379
1647875230000|2022-03-21 15:07:10|4462.29|4461.89|4463.04|4462.64|4463.29|4462.89|4462.04|4461.64|449
1647875240000|2022-03-21 15:07:20|4463.29|4462.89|4462.04|4461.64|4463.29|4462.89|4462.04|4461.64|397
1647875250000|2022-03-21 15:07:30|4462.54|4462.14|4461.79|4461.39|4462.79|4462.39|4461.79|4461.39|353
1647875260000|2022-03-21 15:07:40|4462.04|4461.64|4462.04|4461.64|4462.04|4461.64|4461.54|4461.14|297
1647875270000|2022-03-21 15:07:50|4461.79|4461.39|4461.79|4461.39|4462.29|4461.89|4461.54|4461.14|288
1647875280000|2022-03-21 15:08:00|4461.54|4461.14|4461.29|4460.89|4461.79|4461.39|4461.29|4460.89|204
1647875290000|2022-03-21 15:08:10|4461.04|4460.64|4460.79|4460.39|4461.04|4460.64|4460.79|4460.39|503
1647875300000|2022-03-21 15:08:20|4461.04|4460.64|4461.79|4461.39|4461.79|4461.39|4460.79|4460.39|282
1647875310000|2022-03-21 15:08:30|4462.04|4461.64|4462.29|4461.89|4462.29|4461.89|4461.54|4461.14|352
1647875320000|2022-03-21 15:08:40|4462.04|4461.64|4462.29|4461.89|4462.54|4462.14|4462.04|4461.64|155
1647875330000|2022-03-21 15:08:50|4462.54|4462.14|4461.29|4460.89|4462.54|4462.14|4461.29|4460.89|217
1647875340000|2022-03-21 15:09:00|4461.54|4461.14|4461.79|4461.39|4462.04|4461.64|4461.54|4461.14|265
1647875350000|2022-03-21 15:09:10|4461.91|4461.51|4461.54|4461.14|4462.29|4461.89|4461.54|4461.14|209
1647875360000|2022-03-21 15:09:20|4461.66|4461.26|4461.54|4461.14|4461.79|4461.39|4461.54|4461.14|141
1647875370000|2022-03-21 15:09:30|4461.79|4461.39|4461.79|4461.39|4462.04|4461.64|4461.79|4461.39|152
1647875380000|2022-03-21 15:09:40|4462.04|4461.64|4461.04|4460.64|4462.04|4461.64|4460.79|4460.39|208
1647875390000|2022-03-21 15:09:50|4460.79|4460.39|4460.79|4460.39|4460.79|4460.39|4460.54|4460.14|263
1647875400000|2022-03-21 15:10:00|4460.97|4460.57|4461.72|4461.32|4461.84|4461.44|4460.97|4460.57|302
1647875410000|2022-03-21 15:10:10|4461.97|4461.57|4462.59|4462.19|4462.59|4462.19|4461.72|4461.32|324
1647875420000|2022-03-21 15:10:20|4462.47|4462.07|4463.22|4462.82|4463.47|4463.07|4462.47|4462.07|310
1647875430000|2022-03-21 15:10:30|4463.34|4462.94|4463.47|4463.07|4463.97|4463.57|4463.22|4462.82|337
1647875440000|2022-03-21 15:10:40|4463.72|4463.32|4463.72|4463.32|4463.72|4463.32|4463.22|4462.82|289
1647875450000|2022-03-21 15:10:50|4463.47|4463.07|4463.47|4463.07|4463.72|4463.32|4463.22|4462.82|201
1647875460000|2022-03-21 15:11:00|4463.72|4463.32|4465.47|4465.07|4465.72|4465.32|4463.72|4463.32|875
1647875470000|2022-03-21 15:11:10|4465.59|4465.19|4465.47|4465.07|4465.97|4465.57|4465.47|4465.07|518
1647875480000|2022-03-21 15:11:20|4465.34|4464.94|4465.22|4464.82|4465.47|4465.07|4464.72|4464.32|388
1647875490000|2022-03-21 15:11:30|4465.47|4465.07|4465.72|4465.32|4465.97|4465.57|4465.22|4464.82|363
1647875500000|2022-03-21 15:11:40|4465.47|4465.07|4465.47|4465.07|4465.97|4465.57|4465.47|4465.07|524
1647875510000|2022-03-21 15:11:50|4465.22|4464.82|4465.22|4464.82|4465.72|4465.32|4465.22|4464.82|390
1647875520000|2022-03-21 15:12:00|4465.47|4465.07|4465.72|4465.32|4466.22|4465.82|4465.47|4465.07|783
1647875530000|2022-03-21 15:12:10|4464.97|4464.57|4465.47|4465.07|4465.72|4465.32|4464.97|4464.57|629
1647875540000|2022-03-21 15:12:20|4465.22|4464.82|4465.22|4464.82|4465.22|4464.82|4464.97|4464.57|214
1647875550000|2022-03-21 15:12:30|4464.97|4464.57|4464.72|4464.32|4465.09|4464.69|4464.72|4464.32|280
1647875560000|2022-03-21 15:12:40|4464.97|4464.57|4464.47|4464.07|4465.22|4464.82|4464.47|4464.07|256
1647875570000|2022-03-21 15:12:50|4464.72|4464.32|4464.22|4463.82|4465.97|4465.57|4464.22|4463.82|788
1647875580000|2022-03-21 15:13:00|4464.47|4464.07|4464.72|4464.32|4464.72|4464.32|4464.47|4464.07|214
1647875590000|2022-03-21 15:13:10|4464.47|4464.07|4463.97|4463.57|4464.47|4464.07|4463.97|4463.57|283
1647875600000|2022-03-21 15:13:20|4464.22|4463.82|4463.97|4463.57|4464.22|4463.82|4463.72|4463.32|219
1647875610000|2022-03-21 15:13:30|4464.09|4463.69|4464.22|4463.82|4464.22|4463.82|4463.72|4463.32|134
1647875620000|2022-03-21 15:13:40|4463.97|4463.57|4463.72|4463.32|4464.22|4463.82|4463.47|4463.07|315
1647875630000|2022-03-21 15:13:50|4463.59|4463.19|4463.72|4463.32|4463.72|4463.32|4463.34|4462.94|123
1647875640000|2022-03-21 15:14:00|4463.84|4463.44|4463.72|4463.32|4463.84|4463.44|4463.22|4462.82|265
1647875650000|2022-03-21 15:14:10|4463.84|4463.44|4464.22|4463.82|4464.47|4464.07|4463.72|4463.32|235
1647875660000|2022-03-21 15:14:20|4463.97|4463.57|4463.97|4463.57|4464.22|4463.82|4463.72|4463.32|709
1647875670000|2022-03-21 15:14:30|4464.09|4463.69|4464.72|4464.32|4464.72|4464.32|4463.97|4463.57|377
1647875680000|2022-03-21 15:14:40|4464.97|4464.57|4463.97|4463.57|4464.97|4464.57|4463.72|4463.32|348
1647875690000|2022-03-21 15:14:50|4464.22|4463.82|4464.97|4464.57|4464.97|4464.57|4463.97|4463.57|381
1647875700000|2022-03-21 15:15:00|4464.72|4464.32|4465.47|4465.07|4465.97|4465.57|4464.72|4464.32|625
1647875710000|2022-03-21 15:15:10|4465.34|4464.94|4463.97|4463.57|4465.72|4465.32|4463.72|4463.32|423
1647875720000|2022-03-21 15:15:20|4464.22|4463.82|4463.72|4463.32|4464.59|4464.19|4463.72|4463.32|387
1647875730000|2022-03-21 15:15:30|4463.47|4463.07|4463.47|4463.07|4463.97|4463.57|4463.22|4462.82|444
1647875740000|2022-03-21 15:15:40|4463.22|4462.82|4463.47|4463.07|4463.47|4463.07|4463.22|4462.82|150
1647875750000|2022-03-21 15:15:50|4463.22|4462.82|4464.47|4464.07|4464.47|4464.07|4463.22|4462.82|201
1647875760000|2022-03-21 15:16:00|4464.34|4463.94|4465.97|4465.57|4465.97|4465.57|4464.34|4463.94|396
1647875770000|2022-03-21 15:16:10|4465.72|4465.32|4467.34|4466.94|4467.34|4466.94|4465.47|4465.07|1081
1647875780000|2022-03-21 15:16:20|4466.97|4466.57|4468.47|4468.07|4469.22|4468.82|4466.97|4466.57|700
1647875790000|2022-03-21 15:16:30|4468.22|4467.82|4469.22|4468.82|4469.22|4468.82|4468.22|4467.82|585
1647875800000|2022-03-21 15:16:40|4469.09|4468.69|4470.22|4469.82|4470.47|4470.07|4468.97|4468.57|656
1647875810000|2022-03-21 15:16:50|4470.47|4470.07|4469.97|4469.57|4470.47|4470.07|4469.72|4469.32|533
1647875820000|2022-03-21 15:17:00|4470.22|4469.82|4470.97|4470.57|4470.97|4470.57|4469.97|4469.57|556
1647875830000|2022-03-21 15:17:10|4471.22|4470.82|4471.22|4470.82|4471.97|4471.57|4470.72|4470.32|1045
1647875840000|2022-03-21 15:17:20|4470.97|4470.57|4470.97|4470.57|4471.09|4470.69|4470.47|4470.07|489
1647875850000|2022-03-21 15:17:30|4471.22|4470.82|4470.97|4470.57|4471.47|4471.07|4470.97|4470.57|192
1647875860000|2022-03-21 15:17:40|4471.22|4470.82|4470.22|4469.82|4471.22|4470.82|4470.22|4469.82|408
1647875870000|2022-03-21 15:17:50|4470.72|4470.32|4470.22|4469.82|4470.72|4470.32|4469.72|4469.32|352
1647875880000|2022-03-21 15:18:00|4470.34|4469.94|4470.97|4470.57|4471.22|4470.82|4470.22|4469.82|402
1647875890000|2022-03-21 15:18:10|4471.22|4470.82|4471.59|4471.19|4471.72|4471.32|4470.97|4470.57|341
1647875900000|2022-03-21 15:18:20|4471.47|4471.07|4471.72|4471.32|4471.72|4471.32|4471.47|4471.07|231
1647875910000|2022-03-21 15:18:30|4471.47|4471.07|4471.97|4471.57|4471.97|4471.57|4471.47|4471.07|332
1647875920000|2022-03-21 15:18:40|4471.72|4471.32|4471.97|4471.57|4472.22|4471.82|4471.72|4471.32|203
1647875930000|2022-03-21 15:18:50|4471.72|4471.32|4470.72|4470.32|4471.72|4471.32|4470.72|4470.32|405
1647875940000|2022-03-21 15:19:00|4470.84|4470.44|4469.47|4469.07|4470.84|4470.44|4469.47|4469.07|504
1647875950000|2022-03-21 15:19:10|4469.72|4469.32|4468.47|4468.07|4469.84|4469.44|4468.47|4468.07|549
1647875960000|2022-03-21 15:19:20|4468.59|4468.19|4468.47|4468.07|4468.72|4468.32|4467.97|4467.57|425
1647875970000|2022-03-21 15:19:30|4468.22|4467.82|4467.97|4467.57|4468.22|4467.82|4467.97|4467.57|362
1647875980000|2022-03-21 15:19:40|4467.72|4467.32|4466.97|4466.57|4467.72|4467.32|4466.72|4466.32|559
1647875990000|2022-03-21 15:19:50|4467.22|4466.82|4467.47|4467.07|4467.47|4467.07|4466.97|4466.57|362
1647876000000|2022-03-21 15:20:00|4467.22|4466.82|4465.22|4464.82|4467.47|4467.07|4464.97|4464.57|569
1647876010000|2022-03-21 15:20:10|4464.97|4464.57|4465.72|4465.32|4465.72|4465.32|4464.72|4464.32|318
1647876020000|2022-03-21 15:20:20|4465.97|4465.57|4464.72|4464.32|4466.22|4465.82|4464.72|4464.32|316
1647876030000|2022-03-21 15:20:30|4464.47|4464.07|4464.72|4464.32|4464.84|4464.44|4464.47|4464.07|334
1647876040000|2022-03-21 15:20:40|4464.97|4464.57|4465.22|4464.82|4465.47|4465.07|4464.97|4464.57|321
1647876050000|2022-03-21 15:20:50|4465.34|4464.94|4465.22|4464.82|4465.47|4465.07|4464.72|4464.32|177
1647876060000|2022-03-21 15:21:00|4464.97|4464.57|4464.72|4464.32|4465.22|4464.82|4464.47|4464.07|258
1647876070000|2022-03-21 15:21:10|4464.47|4464.07|4464.97|4464.57|4465.47|4465.07|4464.47|4464.07|183
1647876080000|2022-03-21 15:21:20|4465.22|4464.82|4466.72|4466.32|4466.72|4466.32|4465.22|4464.82|294
1647876090000|2022-03-21 15:21:30|4466.84|4466.44|4466.97|4466.57|4467.22|4466.82|4466.84|4466.44|337
1647876100000|2022-03-21 15:21:40|4467.09|4466.69|4467.97|4467.57|4467.97|4467.57|4466.72|4466.32|315
1647876110000|2022-03-21 15:21:50|4468.22|4467.82|4468.22|4467.82|4468.72|4468.32|4467.97|4467.57|695
1647876120000|2022-03-21 15:22:00|4467.97|4467.57|4468.97|4468.57|4469.22|4468.82|4467.97|4467.57|475
1647876130000|2022-03-21 15:22:10|4468.72|4468.32|4468.97|4468.57|4469.47|4469.07|4468.72|4468.32|213
1647876140000|2022-03-21 15:22:20|4469.09|4468.69|4469.22|4468.82|4469.22|4468.82|4468.47|4468.07|202
1647876150000|2022-03-21 15:22:30|4469.47|4469.07|4469.47|4469.07|4469.47|4469.07|4469.22|4468.82|210
1647876160000|2022-03-21 15:22:40|4469.22|4468.82|4469.47|4469.07|4469.72|4469.32|4468.72|4468.32|305
1647876170000|2022-03-21 15:22:50|4469.72|4469.32|4469.97|4469.57|4470.22|4469.82|4469.22|4468.82|563
1647876180000|2022-03-21 15:23:00|4469.72|4469.32|4469.72|4469.32|4469.97|4469.57|4469.72|4469.32|358
1647876190000|2022-03-21 15:23:10|4469.97|4469.57|4469.97|4469.57|4470.22|4469.82|4469.72|4469.32|318
1647876200000|2022-03-21 15:23:20|4470.22|4469.82|4470.47|4470.07|4470.72|4470.32|4469.97|4469.57|293
1647876210000|2022-03-21 15:23:30|4470.72|4470.32|4471.22|4470.82|4471.22|4470.82|4470.72|4470.32|337
1647876220000|2022-03-21 15:23:40|4471.34|4470.94|4471.47|4471.07|4471.47|4471.07|4470.97|4470.57|195
1647876230000|2022-03-21 15:23:50|4471.72|4471.32|4471.97|4471.57|4471.97|4471.57|4471.72|4471.32|222
1647876240000|2022-03-21 15:24:00|4472.22|4471.82|4470.97|4470.57|4472.22|4471.82|4470.97|4470.57|402
1647876250000|2022-03-21 15:24:10|4471.22|4470.82|4471.97|4471.57|4471.97|4471.57|4470.97|4470.57|170
1647876260000|2022-03-21 15:24:20|4472.09|4471.69|4471.47|4471.07|4472.47|4472.07|4471.47|4471.07|292
1647876270000|2022-03-21 15:24:30|4471.22|4470.82|4470.97|4470.57|4471.97|4471.57|4470.97|4470.57|289
1647876280000|2022-03-21 15:24:40|4470.72|4470.32|4471.22|4470.82|4471.47|4471.07|4470.72|4470.32|185
1647876290000|2022-03-21 15:24:50|4470.97|4470.57|4471.22|4470.82|4471.47|4471.07|4470.97|4470.57|206
1647876300000|2022-03-21 15:25:00|4470.97|4470.57|4472.22|4471.82|4472.22|4471.82|4470.72|4470.32|362
1647876310000|2022-03-21 15:25:10|4472.47|4472.07|4472.22|4471.82|4472.47|4472.07|4471.72|4471.32|376
1647876320000|2022-03-21 15:25:20|4472.47|4472.07|4473.22|4472.82|4473.22|4472.82|4472.22|4471.82|776
1647876330000|2022-03-21 15:25:30|4473.47|4473.07|4473.72|4473.32|4473.72|4473.32|4473.22|4472.82|512
1647876340000|2022-03-21 15:25:40|4473.47|4473.07|4473.97|4473.57|4474.22|4473.82|4473.47|4473.07|555
1647876350000|2022-03-21 15:25:50|4473.72|4473.32|4472.72|4472.32|4473.97|4473.57|4472.72|4472.32|410
1647876360000|2022-03-21 15:26:00|4472.47|4472.07|4472.72|4472.32|4472.72|4472.32|4471.97|4471.57|514
1647876370000|2022-03-21 15:26:10|4472.97|4472.57|4472.72|4472.32|4473.22|4472.82|4472.72|4472.32|299
1647876380000|2022-03-21 15:26:20|4472.59|4472.19|4471.97|4471.57|4472.59|4472.19|4471.97|4471.57|205
1647876390000|2022-03-21 15:26:30|4472.22|4471.82|4472.22|4471.82|4472.72|4472.32|4471.97|4471.57|514
1647876400000|2022-03-21 15:26:40|4471.97|4471.57|4472.72|4472.32|4472.72|4472.32|4471.97|4471.57|254
1647876410000|2022-03-21 15:26:50|4472.47|4472.07|4472.47|4472.07|4472.72|4472.32|4472.22|4471.82|191
1647876420000|2022-03-21 15:27:00|4472.72|4472.32|4472.97|4472.57|4472.97|4472.57|4472.47|4472.07|156
1647876430000|2022-03-21 15:27:10|4472.72|4472.32|4472.47|4472.07|4472.72|4472.32|4472.22|4471.82|188
1647876440000|2022-03-21 15:27:20|4472.72|4472.32|4473.22|4472.82|4473.22|4472.82|4472.22|4471.82|230
1647876450000|2022-03-21 15:27:30|4473.34|4472.94|4473.47|4473.07|4473.47|4473.07|4473.22|4472.82|163
1647876460000|2022-03-21 15:27:40|4473.22|4472.82|4472.97|4472.57|4473.22|4472.82|4472.97|4472.57|176
1647876470000|2022-03-21 15:27:50|4472.72|4472.32|4472.47|4472.07|4473.22|4472.82|4472.47|4472.07|306
1647876480000|2022-03-21 15:28:00|4472.72|4472.32|4472.22|4471.82|4472.72|4472.32|4472.22|4471.82|217
1647876490000|2022-03-21 15:28:10|4472.47|4472.07|4472.22|4471.82|4473.22|4472.82|4472.22|4471.82|183
1647876500000|2022-03-21 15:28:20|4471.97|4471.57|4472.47|4472.07|4472.72|4472.32|4471.97|4471.57|232
1647876510000|2022-03-21 15:28:30|4472.59|4472.19|4472.22|4471.82|4472.72|4472.32|4471.97|4471.57|177
1647876520000|2022-03-21 15:28:40|4472.47|4472.07|4472.59|4472.19|4472.72|4472.32|4471.97|4471.57|200
1647876530000|2022-03-21 15:28:50|4472.72|4472.32|4472.22|4471.82|4472.72|4472.32|4471.97|4471.57|170
1647876540000|2022-03-21 15:29:00|4471.84|4471.44|4473.22|4472.82|4473.22|4472.82|4471.47|4471.07|809
1647876550000|2022-03-21 15:29:10|4473.47|4473.07|4474.47|4474.07|4474.47|4474.07|4473.47|4473.07|560
1647876560000|2022-03-21 15:29:20|4473.97|4473.57|4473.72|4473.32|4473.97|4473.57|4473.72|4473.32|366
1647876570000|2022-03-21 15:29:30|4473.47|4473.07|4472.97|4472.57|4473.72|4473.32|4472.72|4472.32|326
1647876580000|2022-03-21 15:29:40|4473.09|4472.69|4472.72|4472.32|4473.22|4472.82|4472.47|4472.07|226
1647876590000|2022-03-21 15:29:50|4472.97|4472.57|4471.97|4471.57|4472.97|4472.57|4471.72|4471.32|544
1647876600000|2022-03-21 15:30:00|4472.22|4471.82|4472.72|4472.32|4472.97|4472.57|4471.97|4471.57|785
1647876610000|2022-03-21 15:30:10|4472.97|4472.57|4472.47|4472.07|4472.97|4472.57|4472.22|4471.82|730
1647876620000|2022-03-21 15:30:20|4472.22|4471.82|4471.22|4470.82|4472.22|4471.82|4471.22|4470.82|397
1647876630000|2022-03-21 15:30:30|4471.72|4471.32|4470.72|4470.32|4471.72|4471.32|4470.72|4470.32|553
1647876640000|2022-03-21 15:30:40|4470.97|4470.57|4471.09|4470.69|4471.22|4470.82|4470.72|4470.32|323
1647876650000|2022-03-21 15:30:50|4471.22|4470.82|4469.72|4469.32|4471.22|4470.82|4469.22|4468.82|858
1647876660000|2022-03-21 15:31:00|4469.97|4469.57|4469.72|4469.32|4470.72|4470.32|4469.59|4469.19|408
1647876670000|2022-03-21 15:31:10|4469.97|4469.57|4471.47|4471.07|4471.47|4471.07|4469.97|4469.57|434
1647876680000|2022-03-21 15:31:20|4471.59|4471.19|4471.59|4471.19|4471.72|4471.32|4470.97|4470.57|298
1647876690000|2022-03-21 15:31:30|4471.47|4471.07|4471.97|4471.57|4472.22|4471.82|4471.09|4470.69|352
1647876700000|2022-03-21 15:31:40|4472.22|4471.82|4472.22|4471.82|4472.47|4472.07|4471.97|4471.57|280
1647876710000|2022-03-21 15:31:50|4471.97|4471.57|4472.47|4472.07|4472.47|4472.07|4471.97|4471.57|137
1647876720000|2022-03-21 15:32:00|4472.59|4472.19|4471.47|4471.07|4472.59|4472.19|4471.34|4470.94|310
1647876730000|2022-03-21 15:32:10|4471.22|4470.82|4470.97|4470.57|4471.22|4470.82|4470.97|4470.57|183
1647876740000|2022-03-21 15:32:20|4470.72|4470.32|4470.59|4470.19|4470.97|4470.57|4470.47|4470.07|211
1647876750000|2022-03-21 15:32:30|4470.47|4470.07|4468.72|4468.32|4470.72|4470.32|4468.22|4467.82|1245
1647876760000|2022-03-21 15:32:40|4468.97|4468.57|4468.97|4468.57|4469.22|4468.82|4468.47|4468.07|397
1647876770000|2022-03-21 15:32:50|4468.59|4468.19|4469.47|4469.07|4469.97|4469.57|4468.47|4468.07|335
1647876780000|2022-03-21 15:33:00|4469.59|4469.19|4469.97|4469.57|4469.97|4469.57|4469.22|4468.82|240
1647876790000|2022-03-21 15:33:10|4469.84|4469.44|4469.72|4469.32|4470.22|4469.82|4469.72|4469.32|246
1647876800000|2022-03-21 15:33:20|4469.59|4469.19|4469.72|4469.32|4469.72|4469.32|4469.22|4468.82|217
1647876810000|2022-03-21 15:33:30|4469.84|4469.44|4469.72|4469.32|4470.22|4469.82|4469.47|4469.07|270
1647876820000|2022-03-21 15:33:40|4469.47|4469.07|4469.97|4469.57|4469.97|4469.57|4468.97|4468.57|277
1647876830000|2022-03-21 15:33:50|4470.22|4469.82|4469.72|4469.32|4470.22|4469.82|4469.72|4469.32|220
1647876840000|2022-03-21 15:34:00|4469.47|4469.07|4469.97|4469.57|4470.47|4470.07|4469.47|4469.07|189
1647876850000|2022-03-21 15:34:10|4470.34|4469.94|4470.72|4470.32|4470.72|4470.32|4469.97|4469.57|155
1647876860000|2022-03-21 15:34:20|4470.47|4470.07|4470.22|4469.82|4470.47|4470.07|4469.97|4469.57|169
1647876870000|2022-03-21 15:34:30|4470.47|4470.07|4470.97|4470.57|4470.97|4470.57|4470.47|4470.07|140
1647876880000|2022-03-21 15:34:40|4470.84|4470.44|4471.22|4470.82|4471.22|4470.82|4470.72|4470.32|99
1647876890000|2022-03-21 15:34:50|4471.09|4470.69|4470.72|4470.32|4471.09|4470.69|4470.59|4470.19|129
1647876900000|2022-03-21 15:35:00|4470.97|4470.57|4471.47|4471.07|4471.72|4471.32|4470.97|4470.57|268
1647876910000|2022-03-21 15:35:10|4471.59|4471.19|4471.47|4471.07|4471.72|4471.32|4470.97|4470.57|235
1647876920000|2022-03-21 15:35:20|4471.22|4470.82|4469.97|4469.57|4471.22|4470.82|4469.84|4469.44|349
1647876930000|2022-03-21 15:35:30|4469.84|4469.44|4468.72|4468.32|4469.84|4469.44|4468.22|4467.82|783
1647876940000|2022-03-21 15:35:40|4468.47|4468.07|4468.22|4467.82|4468.59|4468.19|4468.22|4467.82|304
1647876950000|2022-03-21 15:35:50|4468.47|4468.07|4467.72|4467.32|4468.72|4468.32|4467.72|4467.32|338
1647876960000|2022-03-21 15:36:00|4467.97|4467.57|4465.97|4465.57|4467.97|4467.57|4465.22|4464.82|927
1647876970000|2022-03-21 15:36:10|4465.72|4465.32|4466.22|4465.82|4466.72|4466.32|4465.47|4465.07|367
1647876980000|2022-03-21 15:36:20|4466.34|4465.94|4466.72|4466.32|4466.97|4466.57|4465.84|4465.44|259
1647876990000|2022-03-21 15:36:30|4466.97|4466.57|4466.72|4466.32|4466.97|4466.57|4465.97|4465.57|239
1647877000000|2022-03-21 15:36:40|4466.97|4466.57|4467.22|4466.82|4467.47|4467.07|4466.72|4466.32|227
1647877010000|2022-03-21 15:36:50|4467.47|4467.07|4469.72|4469.32|4469.97|4469.57|4467.47|4467.07|428
1647877020000|2022-03-21 15:37:00|4469.97|4469.57|4470.22|4469.82|4470.22|4469.82|4469.72|4469.32|253
1647877030000|2022-03-21 15:37:10|4470.47|4470.07|4471.22|4470.82|4471.22|4470.82|4469.47|4469.07|330
1647877040000|2022-03-21 15:37:20|4470.97|4470.57|4471.72|4471.32|4471.72|4471.32|4470.97|4470.57|316
1647877050000|2022-03-21 15:37:30|4471.47|4471.07|4471.47|4471.07|4471.72|4471.32|4471.09|4470.69|320
1647877060000|2022-03-21 15:37:40|4471.22|4470.82|4469.97|4469.57|4471.47|4471.07|4469.84|4469.44|1348
1647877070000|2022-03-21 15:37:50|4470.22|4469.82|4469.72|4469.32|4470.47|4470.07|4469.72|4469.32|306
1647877080000|2022-03-21 15:38:00|4469.97|4469.57|4470.22|4469.82|4470.72|4470.32|4469.72|4469.32|332
1647877090000|2022-03-21 15:38:10|4469.97|4469.57|4470.47|4470.07|4470.72|4470.32|4469.97|4469.57|210
1647877100000|2022-03-21 15:38:20|4470.22|4469.82|4470.47|4470.07|4470.72|4470.32|4470.22|4469.82|100
1647877110000|2022-03-21 15:38:30|4470.22|4469.82|4470.72|4470.32|4470.72|4470.32|4469.84|4469.44|171
1647877120000|2022-03-21 15:38:40|4470.47|4470.07|4470.97|4470.57|4470.97|4470.57|4470.47|4470.07|110
1647877130000|2022-03-21 15:38:50|4471.22|4470.82|4471.72|4471.32|4471.97|4471.57|4471.22|4470.82|349
1647877140000|2022-03-21 15:39:00|4472.22|4471.82|4471.47|4471.07|4472.72|4472.32|4471.47|4471.07|428
1647877150000|2022-03-21 15:39:10|4471.22|4470.82|4469.97|4469.57|4471.22|4470.82|4469.72|4469.32|318
1647877160000|2022-03-21 15:39:20|4469.72|4469.32|4468.97|4468.57|4469.84|4469.44|4468.72|4468.32|327
1647877170000|2022-03-21 15:39:30|4468.72|4468.32|4468.72|4468.32|4468.97|4468.57|4468.47|4468.07|205
1647877180000|2022-03-21 15:39:40|4468.47|4468.07|4468.22|4467.82|4468.97|4468.57|4468.22|4467.82|262
1647877190000|2022-03-21 15:39:50|4468.47|4468.07|4469.22|4468.82|4469.34|4468.94|4468.22|4467.82|222
1647877200000|2022-03-21 15:40:00|4469.47|4469.07|4469.72|4469.32|4469.97|4469.57|4469.47|4469.07|321
1647877210000|2022-03-21 15:40:10|4469.97|4469.57|4468.72|4468.32|4469.97|4469.57|4468.72|4468.32|226
1647877220000|2022-03-21 15:40:20|4468.47|4468.07|4469.72|4469.32|4469.72|4469.32|4468.22|4467.82|222
1647877230000|2022-03-21 15:40:30|4469.47|4469.07|4469.72|4469.32|4469.72|4469.32|4469.22|4468.82|115
1647877240000|2022-03-21 15:40:40|4469.47|4469.07|4470.22|4469.82|4470.22|4469.82|4469.34|4468.94|294
1647877250000|2022-03-21 15:40:50|4469.97|4469.57|4470.22|4469.82|4470.34|4469.94|4469.97|4469.57|132
1647877260000|2022-03-21 15:41:00|4470.47|4470.07|4471.47|4471.07|4471.47|4471.07|4470.47|4470.07|272
1647877270000|2022-03-21 15:41:10|4471.72|4471.32|4472.22|4471.82|4472.47|4472.07|4471.72|4471.32|688
1647877280000|2022-03-21 15:41:20|4471.97|4471.57|4472.97|4472.57|4472.97|4472.57|4471.97|4471.57|407
1647877290000|2022-03-21 15:41:30|4472.72|4472.32|4471.97|4471.57|4472.72|4472.32|4471.72|4471.32|315
1647877300000|2022-03-21 15:41:40|4472.09|4471.69|4471.72|4471.32|4472.47|4472.07|4471.72|4471.32|186
1647877310000|2022-03-21 15:41:50|4471.59|4471.19|4471.97|4471.57|4472.22|4471.82|4471.47|4471.07|150
1647877320000|2022-03-21 15:42:00|4472.22|4471.82|4472.47|4472.07|4472.47|4472.07|4471.47|4471.07|274
1647877330000|2022-03-21 15:42:10|4472.72|4472.32|4472.22|4471.82|4472.84|4472.44|4472.09|4471.69|203
1647877340000|2022-03-21 15:42:20|4472.09|4471.69|4471.72|4471.32|4472.22|4471.82|4471.72|4471.32|149
1647877350000|2022-03-21 15:42:30|4472.09|4471.69|4470.47|4470.07|4472.09|4471.69|4470.22|4469.82|304
1647877360000|2022-03-21 15:42:40|4470.59|4470.19|4468.47|4468.07|4470.72|4470.32|4468.47|4468.07|2138
1647877370000|2022-03-21 15:42:50|4468.59|4468.19|4469.22|4468.82|4469.72|4469.32|4468.59|4468.19|515
1647877380000|2022-03-21 15:43:00|4469.09|4468.69|4469.47|4469.07|4469.47|4469.07|4468.72|4468.32|215
1647877390000|2022-03-21 15:43:10|4469.22|4468.82|4469.47|4469.07|4469.47|4469.07|4468.72|4468.32|165
1647877400000|2022-03-21 15:43:20|4469.72|4469.32|4469.22|4468.82|4469.72|4469.32|4469.22|4468.82|133
1647877410000|2022-03-21 15:43:30|4469.47|4469.07|4469.72|4469.32|4469.72|4469.32|4469.22|4468.82|179
1647877420000|2022-03-21 15:43:40|4469.47|4469.07|4469.22|4468.82|4469.72|4469.32|4469.22|4468.82|115
1647877430000|2022-03-21 15:43:50|4468.97|4468.57|4468.97|4468.57|4468.97|4468.57|4468.72|4468.32|188
1647877440000|2022-03-21 15:44:00|4468.72|4468.32|4467.97|4467.57|4469.72|4469.32|4467.97|4467.57|404
1647877450000|2022-03-21 15:44:10|4467.72|4467.32|4467.72|4467.32|4467.97|4467.57|4467.22|4466.82|421
1647877460000|2022-03-21 15:44:20|4467.47|4467.07|4466.47|4466.07|4467.47|4467.07|4466.22|4465.82|369
1647877470000|2022-03-21 15:44:30|4466.22|4465.82|4464.97|4464.57|4466.22|4465.82|4464.97|4464.57|411
1647877480000|2022-03-21 15:44:40|4465.22|4464.82|4464.22|4463.82|4465.22|4464.82|4464.22|4463.82|645
1647877490000|2022-03-21 15:44:50|4464.72|4464.32|4464.97|4464.57|4465.72|4465.32|4464.72|4464.32|656
1647877500000|2022-03-21 15:45:00|4465.22|4464.82|4465.72|4465.32|4465.84|4465.44|4464.97|4464.57|516
1647877510000|2022-03-21 15:45:10|4465.22|4464.82|4465.72|4465.32|4466.22|4465.82|4464.97|4464.57|479
1647877520000|2022-03-21 15:45:20|4465.97|4465.57|4465.97|4465.57|4465.97|4465.57|4465.47|4465.07|395
1647877530000|2022-03-21 15:45:30|4465.72|4465.32|4466.22|4465.82|4466.22|4465.82|4465.72|4465.32|141
1647877540000|2022-03-21 15:45:40|4465.97|4465.57|4465.97|4465.57|4466.22|4465.82|4465.72|4465.32|215
1647877550000|2022-03-21 15:45:50|4466.72|4466.32|4466.47|4466.07|4466.72|4466.32|4466.22|4465.82|311
1647877560000|2022-03-21 15:46:00|4466.97|4466.57|4467.72|4467.32|4468.22|4467.82|4466.97|4466.57|321
1647877570000|2022-03-21 15:46:10|4467.97|4467.57|4467.84|4467.44|4468.22|4467.82|4467.72|4467.32|225
1647877580000|2022-03-21 15:46:20|4467.97|4467.57|4467.72|4467.32|4467.97|4467.57|4467.47|4467.07|150
1647877590000|2022-03-21 15:46:30|4467.97|4467.57|4467.72|4467.32|4467.97|4467.57|4467.72|4467.32|246
1647877600000|2022-03-21 15:46:40|4467.97|4467.57|4467.72|4467.32|4467.97|4467.57|4467.47|4467.07|192
1647877610000|2022-03-21 15:46:50|4467.97|4467.57|4467.72|4467.32|4467.97|4467.57|4467.47|4467.07|153
1647877620000|2022-03-21 15:47:00|4467.97|4467.57|4467.72|4467.32|4467.97|4467.57|4467.47|4467.07|109
1647877630000|2022-03-21 15:47:10|4467.97|4467.57|4467.97|4467.57|4467.97|4467.57|4467.47|4467.07|206
1647877640000|2022-03-21 15:47:20|4468.09|4467.69|4467.72|4467.32|4468.22|4467.82|4467.72|4467.32|207
1647877650000|2022-03-21 15:47:30|4467.97|4467.57|4467.47|4467.07|4468.22|4467.82|4467.47|4467.07|205
1647877660000|2022-03-21 15:47:40|4467.34|4466.94|4467.97|4467.57|4467.97|4467.57|4467.34|4466.94|118
1647877670000|2022-03-21 15:47:50|4467.72|4467.32|4468.47|4468.07|4468.47|4468.07|4467.72|4467.32|119
1647877680000|2022-03-21 15:48:00|4468.59|4468.19|4467.97|4467.57|4468.72|4468.32|4467.97|4467.57|175
1647877690000|2022-03-21 15:48:10|4468.47|4468.07|4468.47|4468.07|4468.47|4468.07|4468.22|4467.82|88
1647877700000|2022-03-21 15:48:20|4468.22|4467.82|4468.22|4467.82|4468.47|4468.07|4467.97|4467.57|136
1647877710000|2022-03-21 15:48:30|4468.47|4468.07|4468.22|4467.82|4468.72|4468.32|4468.22|4467.82|280
1647877720000|2022-03-21 15:48:40|4468.47|4468.07|4467.97|4467.57|4468.47|4468.07|4467.47|4467.07|217
1647877730000|2022-03-21 15:48:50|4468.22|4467.82|4468.22|4467.82|4468.47|4468.07|4467.97|4467.57|135
1647877740000|2022-03-21 15:49:00|4468.47|4468.07|4467.72|4467.32|4468.72|4468.32|4467.72|4467.32|200
1647877750000|2022-03-21 15:49:10|4467.47|4467.07|4467.47|4467.07|4467.97|4467.57|4467.47|4467.07|188
1647877760000|2022-03-21 15:49:20|4467.59|4467.19|4466.22|4465.82|4467.59|4467.19|4466.22|4465.82|315
1647877770000|2022-03-21 15:49:30|4466.47|4466.07|4464.97|4464.57|4466.47|4466.07|4464.97|4464.57|485
1647877780000|2022-03-21 15:49:40|4464.72|4464.32|4465.22|4464.82|4465.22|4464.82|4463.97|4463.57|709
1647877790000|2022-03-21 15:49:50|4465.47|4465.07|4465.72|4465.32|4465.97|4465.57|4465.22|4464.82|774
1647877800000|2022-03-21 15:50:00|4465.97|4465.57|4465.22|4464.82|4466.72|4466.32|4465.22|4464.82|767
1647877810000|2022-03-21 15:50:10|4465.47|4465.07|4465.47|4465.07|4465.72|4465.32|4464.97|4464.57|371
1647877820000|2022-03-21 15:50:20|4465.59|4465.19|4465.72|4465.32|4466.22|4465.82|4465.47|4465.07|160
1647877830000|2022-03-21 15:50:30|4465.84|4465.44|4467.22|4466.82|4467.47|4467.07|4465.72|4465.32|176
1647877840000|2022-03-21 15:50:40|4466.97|4466.57|4466.22|4465.82|4467.22|4466.82|4465.97|4465.57|348
1647877850000|2022-03-21 15:50:50|4466.34|4465.94|4466.97|4466.57|4467.22|4466.82|4466.34|4465.94|258
1647877860000|2022-03-21 15:51:00|4467.22|4466.82|4465.22|4464.82|4467.22|4466.82|4464.97|4464.57|375
1647877870000|2022-03-21 15:51:10|4464.97|4464.57|4464.47|4464.07|4464.97|4464.57|4464.47|4464.07|297
1647877880000|2022-03-21 15:51:20|4464.72|4464.32|4465.22|4464.82|4465.34|4464.94|4464.47|4464.07|289
1647877890000|2022-03-21 15:51:30|4465.34|4464.94|4465.47|4465.07|4465.47|4465.07|4464.97|4464.57|150
1647877900000|2022-03-21 15:51:40|4465.72|4465.32|4465.97|4465.57|4465.97|4465.57|4465.47|4465.07|109
1647877910000|2022-03-21 15:51:50|4465.84|4465.44|4466.47|4466.07|4466.72|4466.32|4465.84|4465.44|176
1647877920000|2022-03-21 15:52:00|4466.59|4466.19|4466.72|4466.32|4466.72|4466.32|4466.22|4465.82|202
1647877930000|2022-03-21 15:52:10|4466.59|4466.19|4466.72|4466.32|4467.22|4466.82|4466.59|4466.19|187
1647877940000|2022-03-21 15:52:20|4466.97|4466.57|4468.22|4467.82|4468.34|4467.94|4466.97|4466.57|287
1647877950000|2022-03-21 15:52:30|4468.47|4468.07|4467.97|4467.57|4468.47|4468.07|4467.72|4467.32|399
1647877960000|2022-03-21 15:52:40|4468.34|4467.94|4469.22|4468.82|4469.22|4468.82|4468.34|4467.94|413
1647877970000|2022-03-21 15:52:50|4469.47|4469.07|4469.22|4468.82|4469.47|4469.07|4468.97|4468.57|237
1647877980000|2022-03-21 15:53:00|4469.72|4469.32|4469.47|4469.07|4469.72|4469.32|4469.22|4468.82|222
1647877990000|2022-03-21 15:53:10|4469.72|4469.32|4470.72|4470.32|4470.72|4470.32|4469.47|4469.07|338
1647878000000|2022-03-21 15:53:20|4470.47|4470.07|4471.97|4471.57|4472.22|4471.82|4470.47|4470.07|714
1647878010000|2022-03-21 15:53:30|4472.22|4471.82|4472.47|4472.07|4472.47|4472.07|4471.97|4471.57|315
1647878020000|2022-03-21 15:53:40|4472.59|4472.19|4472.47|4472.07|4472.97|4472.57|4472.22|4471.82|553
1647878030000|2022-03-21 15:53:50|4472.22|4471.82|4471.47|4471.07|4472.22|4471.82|4471.47|4471.07|386
1647878040000|2022-03-21 15:54:00|4471.59|4471.19|4471.72|4471.32|4471.72|4471.32|4471.47|4471.07|328
1647878050000|2022-03-21 15:54:10|4471.97|4471.57|4471.72|4471.32|4471.97|4471.57|4471.47|4471.07|333
1647878060000|2022-03-21 15:54:20|4471.47|4471.07|4469.47|4469.07|4471.59|4471.19|4469.47|4469.07|329
1647878070000|2022-03-21 15:54:30|4469.22|4468.82|4469.22|4468.82|4469.97|4469.57|4468.97|4468.57|710
1647878080000|2022-03-21 15:54:40|4468.97|4468.57|4470.22|4469.82|4470.47|4470.07|4468.97|4468.57|334
1647878090000|2022-03-21 15:54:50|4469.97|4469.57|4469.59|4469.19|4470.22|4469.82|4469.47|4469.07|139
1647878100000|2022-03-21 15:55:00|4469.47|4469.07|4466.97|4466.57|4469.47|4469.07|4466.97|4466.57|833
1647878110000|2022-03-21 15:55:10|4467.22|4466.82|4467.72|4467.32|4467.72|4467.32|4466.72|4466.32|367
1647878120000|2022-03-21 15:55:20|4467.97|4467.57|4468.22|4467.82|4468.72|4468.32|4467.72|4467.32|390
1647878130000|2022-03-21 15:55:30|4468.47|4468.07|4469.47|4469.07|4469.47|4469.07|4468.22|4467.82|349
1647878140000|2022-03-21 15:55:40|4469.72|4469.32|4469.97|4469.57|4469.97|4469.57|4469.22|4468.82|251
1647878150000|2022-03-21 15:55:50|4470.09|4469.69|4470.22|4469.82|4470.22|4469.82|4469.72|4469.32|351
1647878160000|2022-03-21 15:56:00|4470.34|4469.94|4470.47|4470.07|4470.72|4470.32|4470.22|4469.82|312
1647878170000|2022-03-21 15:56:10|4470.22|4469.82|4471.47|4471.07|4472.09|4471.69|4470.22|4469.82|399
1647878180000|2022-03-21 15:56:20|4471.72|4471.32|4471.97|4471.57|4472.22|4471.82|4471.47|4471.07|201
1647878190000|2022-03-21 15:56:30|4472.22|4471.82|4472.72|4472.32|4472.97|4472.57|4471.72|4471.32|468
1647878200000|2022-03-21 15:56:40|4472.84|4472.44|4472.72|4472.32|4472.97|4472.57|4472.72|4472.32|369
1647878210000|2022-03-21 15:56:50|4472.97|4472.57|4473.22|4472.82|4473.22|4472.82|4472.84|4472.44|272
1647878220000|2022-03-21 15:57:00|4472.97|4472.57|4471.72|4471.32|4473.22|4472.82|4471.72|4471.32|558
1647878230000|2022-03-21 15:57:10|4471.22|4470.82|4471.47|4471.07|4471.97|4471.57|4471.22|4470.82|273
1647878240000|2022-03-21 15:57:20|4471.72|4471.32|4472.72|4472.32|4472.72|4472.32|4471.72|4471.32|140
1647878250000|2022-03-21 15:57:30|4472.97|4472.57|4473.09|4472.69|4473.22|4472.82|4472.47|4472.07|265
1647878260000|2022-03-21 15:57:40|4473.22|4472.82|4473.47|4473.07|4473.47|4473.07|4472.72|4472.32|409
1647878270000|2022-03-21 15:57:50|4473.34|4472.94|4473.72|4473.32|4473.97|4473.57|4472.97|4472.57|345
1647878280000|2022-03-21 15:58:00|4474.22|4473.82|4474.22|4473.82|4474.72|4474.32|4473.97|4473.57|783
1647878290000|2022-03-21 15:58:10|4474.47|4474.07|4474.47|4474.07|4474.72|4474.32|4474.22|4473.82|254
1647878300000|2022-03-21 15:58:20|4473.47|4473.07|4473.47|4473.07|4473.72|4473.32|4472.97|4472.57|321
1647878310000|2022-03-21 15:58:30|4473.72|4473.32|4473.72|4473.32|4473.97|4473.57|4473.47|4473.07|169
1647878320000|2022-03-21 15:58:40|4473.97|4473.57|4473.84|4473.44|4473.97|4473.57|4473.47|4473.07|181
1647878330000|2022-03-21 15:58:50|4472.72|4472.32|4470.22|4469.82|4472.72|4472.32|4470.22|4469.82|2138
1647878340000|2022-03-21 15:59:00|4470.47|4470.07|4470.72|4470.32|4470.72|4470.32|4469.22|4468.82|1128
1647878350000|2022-03-21 15:59:10|4470.47|4470.07|4471.47|4471.07|4471.47|4471.07|4470.47|4470.07|516
1647878360000|2022-03-21 15:59:20|4471.59|4471.19|4471.47|4471.07|4471.72|4471.32|4471.34|4470.94|200
1647878370000|2022-03-21 15:59:30|4471.59|4471.19|4470.97|4470.57|4471.97|4471.57|4470.72|4470.32|302
1647878380000|2022-03-21 15:59:40|4470.84|4470.44|4471.22|4470.82|4471.47|4471.07|4470.72|4470.32|177
1647878390000|2022-03-21 15:59:50|4471.47|4471.07|4471.97|4471.57|4471.97|4471.57|4471.47|4471.07|157
1647878400000|2022-03-21 16:00:00|4472.34|4471.94|4471.72|4471.32|4472.34|4471.94|4470.72|4470.32|449
1647878410000|2022-03-21 16:00:10|4471.97|4471.57|4471.72|4471.32|4473.47|4473.07|4471.72|4471.32|507
1647878420000|2022-03-21 16:00:20|4471.22|4470.82|4469.47|4469.07|4471.97|4471.57|4469.47|4469.07|458
1647878430000|2022-03-21 16:00:30|4469.72|4469.32|4469.97|4469.57|4470.47|4470.07|4469.22|4468.82|498
1647878440000|2022-03-21 16:00:40|4469.72|4469.32|4469.47|4469.07|4470.72|4470.32|4469.47|4469.07|909
1647878450000|2022-03-21 16:00:50|4469.22|4468.82|4466.97|4466.57|4469.47|4469.07|4466.72|4466.32|1510
1647878460000|2022-03-21 16:01:00|4467.22|4466.82|4468.22|4467.82|4468.22|4467.82|4466.97|4466.57|423
1647878470000|2022-03-21 16:01:10|4468.72|4468.32|4468.22|4467.82|4469.22|4468.82|4468.22|4467.82|382
1647878480000|2022-03-21 16:01:20|4467.97|4467.57|4468.72|4468.32|4468.72|4468.32|4467.97|4467.57|153
1647878490000|2022-03-21 16:01:30|4468.97|4468.57|4468.72|4468.32|4469.22|4468.82|4468.72|4468.32|147
1647878500000|2022-03-21 16:01:40|4468.97|4468.57|4468.72|4468.32|4469.22|4468.82|4468.72|4468.32|213
1647878510000|2022-03-21 16:01:50|4468.47|4468.07|4468.22|4467.82|4469.22|4468.82|4468.22|4467.82|301
1647878520000|2022-03-21 16:02:00|4468.47|4468.07|4467.47|4467.07|4468.47|4468.07|4467.22|4466.82|398
1647878530000|2022-03-21 16:02:10|4467.22|4466.82|4466.72|4466.32|4467.47|4467.07|4466.72|4466.32|291
1647878540000|2022-03-21 16:02:20|4466.47|4466.07|4465.72|4465.32|4466.97|4466.57|4465.72|4465.32|294
1647878550000|2022-03-21 16:02:30|4465.97|4465.57|4466.47|4466.07|4466.72|4466.32|4465.97|4465.57|312
1647878560000|2022-03-21 16:02:40|4466.22|4465.82|4467.22|4466.82|4467.47|4467.07|4466.22|4465.82|311
1647878570000|2022-03-21 16:02:50|4467.09|4466.69|4467.47|4467.07|4467.84|4467.44|4466.72|4466.32|240
1647878580000|2022-03-21 16:03:00|4467.22|4466.82|4468.09|4467.69|4468.22|4467.82|4467.22|4466.82|198
1647878590000|2022-03-21 16:03:10|4467.72|4467.32|4467.72|4467.32|4467.97|4467.57|4467.47|4467.07|126
1647878600000|2022-03-21 16:03:20|4467.47|4467.07|4467.97|4467.57|4468.47|4468.07|4467.47|4467.07|134
1647878610000|2022-03-21 16:03:30|4468.22|4467.82|4467.97|4467.57|4468.47|4468.07|4467.72|4467.32|125
1647878620000|2022-03-21 16:03:40|4468.22|4467.82|4467.97|4467.57|4468.22|4467.82|4467.47|4467.07|143
1647878630000|2022-03-21 16:03:50|4468.22|4467.82|4468.72|4468.32|4468.84|4468.44|4467.72|4467.32|127
1647878640000|2022-03-21 16:04:00|4468.22|4467.82|4467.22|4466.82|4468.47|4468.07|4466.97|4466.57|287
1647878650000|2022-03-21 16:04:10|4466.97|4466.57|4467.09|4466.69|4467.22|4466.82|4466.72|4466.32|205
1647878660000|2022-03-21 16:04:20|4467.22|4466.82|4467.72|4467.32|4467.97|4467.57|4466.97|4466.57|205
1647878670000|2022-03-21 16:04:30|4467.47|4467.07|4466.72|4466.32|4467.72|4467.32|4466.72|4466.32|266
1647878680000|2022-03-21 16:04:40|4466.84|4466.44|4466.72|4466.32|4466.97|4466.57|4466.22|4465.82|237
1647878690000|2022-03-21 16:04:50|4466.47|4466.07|4466.97|4466.57|4467.22|4466.82|4466.47|4466.07|185
1647878700000|2022-03-21 16:05:00|4467.22|4466.82|4466.72|4466.32|4467.72|4467.32|4466.72|4466.32|386
1647878710000|2022-03-21 16:05:10|4466.97|4466.57|4466.72|4466.32|4467.47|4467.07|4466.72|4466.32|217
1647878720000|2022-03-21 16:05:20|4466.97|4466.57|4466.59|4466.19|4467.22|4466.82|4466.59|4466.19|210
1647878730000|2022-03-21 16:05:30|4466.72|4466.32|4465.97|4465.57|4466.72|4466.32|4465.97|4465.57|433
1647878740000|2022-03-21 16:05:40|4465.47|4465.07|4465.47|4465.07|4465.72|4465.32|4464.22|4463.82|611
1647878750000|2022-03-21 16:05:50|4465.22|4464.82|4464.72|4464.32|4465.47|4465.07|4464.72|4464.32|250
1647878760000|2022-03-21 16:06:00|4464.97|4464.57|4464.34|4463.94|4464.97|4464.57|4464.22|4463.82|370
1647878770000|2022-03-21 16:06:10|4464.22|4463.82|4466.72|4466.32|4466.72|4466.32|4464.22|4463.82|544
1647878780000|2022-03-21 16:06:20|4466.47|4466.07|4466.47|4466.07|4466.72|4466.32|4466.22|4465.82|236
1647878790000|2022-03-21 16:06:30|4466.72|4466.32|4467.59|4467.19|4467.72|4467.32|4466.72|4466.32|296
1647878800000|2022-03-21 16:06:40|4467.47|4467.07|4468.22|4467.82|4468.22|4467.82|4467.22|4466.82|160
1647878810000|2022-03-21 16:06:50|4468.09|4467.69|4467.72|4467.32|4468.22|4467.82|4467.22|4466.82|157
1647878820000|2022-03-21 16:07:00|4467.97|4467.57|4467.72|4467.32|4468.22|4467.82|4467.47|4467.07|153
1647878830000|2022-03-21 16:07:10|4467.97|4467.57|4468.47|4468.07|4468.47|4468.07|4467.72|4467.32|156
1647878840000|2022-03-21 16:07:20|4468.72|4468.32|4469.47|4469.07|4469.47|4469.07|4468.47|4468.07|393
1647878850000|2022-03-21 16:07:30|4469.22|4468.82|4469.09|4468.69|4469.72|4469.32|4468.97|4468.57|247
1647878860000|2022-03-21 16:07:40|4469.22|4468.82|4469.47|4469.07|4469.47|4469.07|4468.97|4468.57|104
1647878870000|2022-03-21 16:07:50|4469.22|4468.82|4468.97|4468.57|4469.22|4468.82|4468.72|4468.32|173
1647878880000|2022-03-21 16:08:00|4468.72|4468.32|4467.47|4467.07|4468.72|4468.32|4467.22|4466.82|486
1647878890000|2022-03-21 16:08:10|4467.72|4467.32|4468.34|4467.94|4468.72|4468.32|4467.72|4467.32|195
1647878900000|2022-03-21 16:08:20|4468.22|4467.82|4468.47|4468.07|4468.72|4468.32|4468.22|4467.82|206
1647878910000|2022-03-21 16:08:30|4468.22|4467.82|4468.09|4467.69|4468.47|4468.07|4468.09|4467.69|107
1647878920000|2022-03-21 16:08:40|4468.22|4467.82|4469.22|4468.82|4469.22|4468.82|4468.22|4467.82|185
1647878930000|2022-03-21 16:08:50|4469.47|4469.07|4469.97|4469.57|4469.97|4469.57|4469.22|4468.82|308
1647878940000|2022-03-21 16:09:00|4469.72|4469.32|4470.22|4469.82|4470.47|4470.07|4469.47|4469.07|285
1647878950000|2022-03-21 16:09:10|4470.47|4470.07|4471.34|4470.94|4471.47|4471.07|4470.47|4470.07|301
1647878960000|2022-03-21 16:09:20|4471.22|4470.82|4470.97|4470.57|4471.97|4471.57|4470.72|4470.32|338
1647878970000|2022-03-21 16:09:30|4470.84|4470.44|4470.34|4469.94|4470.97|4470.57|4469.97|4469.57|155
1647878980000|2022-03-21 16:09:40|4470.22|4469.82|4470.22|4469.82|4470.72|4470.32|4470.22|4469.82|96
1647878990000|2022-03-21 16:09:50|4470.09|4469.69|4469.72|4469.32|4470.47|4470.07|4469.72|4469.32|159
1647879000000|2022-03-21 16:10:00|4469.97|4469.57|4469.97|4469.57|4470.22|4469.82|4469.34|4468.94|244
1647879010000|2022-03-21 16:10:10|4469.59|4469.19|4468.97|4468.57|4469.59|4469.19|4467.59|4467.19|423
1647879020000|2022-03-21 16:10:20|4469.22|4468.82|4468.72|4468.32|4469.47|4469.07|4468.22|4467.82|212
1647879030000|2022-03-21 16:10:30|4468.97|4468.57|4469.84|4469.44|4469.97|4469.57|4468.59|4468.19|411
1647879040000|2022-03-21 16:10:40|4469.97|4469.57|4469.72|4469.32|4469.97|4469.57|4469.47|4469.07|112
1647879050000|2022-03-21 16:10:50|4469.84|4469.44|4470.72|4470.32|4470.72|4470.32|4469.47|4469.07|326
1647879060000|2022-03-21 16:11:00|4470.97|4470.57|4470.47|4470.07|4470.97|4470.57|4470.22|4469.82|158
1647879070000|2022-03-21 16:11:10|4470.72|4470.32|4471.47|4471.07|4471.47|4471.07|4470.72|4470.32|222
1647879080000|2022-03-21 16:11:20|4471.34|4470.94|4470.97|4470.57|4471.59|4471.19|4470.97|4470.57|200
1647879090000|2022-03-21 16:11:30|4470.72|4470.32|4470.47|4470.07|4470.72|4470.32|4470.22|4469.82|249
1647879100000|2022-03-21 16:11:40|4470.59|4470.19|4470.84|4470.44|4471.22|4470.82|4470.59|4470.19|116
1647879110000|2022-03-21 16:11:50|4470.97|4470.57|4470.84|4470.44|4471.22|4470.82|4470.47|4470.07|184
1647879120000|2022-03-21 16:12:00|4470.97|4470.57|4471.47|4471.07|4471.72|4471.32|4470.97|4470.57|132
1647879130000|2022-03-21 16:12:10|4471.59|4471.19|4470.97|4470.57|4471.72|4471.32|4470.47|4470.07|192
1647879140000|2022-03-21 16:12:20|4470.72|4470.32|4470.97|4470.57|4470.97|4470.57|4470.47|4470.07|91
1647879150000|2022-03-21 16:12:30|4470.72|4470.32|4470.97|4470.57|4471.09|4470.69|4470.59|4470.19|114
1647879160000|2022-03-21 16:12:40|4470.72|4470.32|4471.22|4470.82|4471.22|4470.82|4470.72|4470.32|93
1647879170000|2022-03-21 16:12:50|4470.97|4470.57|4469.97|4469.57|4470.97|4470.57|4469.47|4469.07|355
1647879180000|2022-03-21 16:13:00|4470.09|4469.69|4469.47|4469.07|4470.09|4469.69|4469.22|4468.82|145
1647879190000|2022-03-21 16:13:10|4469.22|4468.82|4469.22|4468.82|4469.34|4468.94|4468.72|4468.32|211
1647879200000|2022-03-21 16:13:20|4469.47|4469.07|4468.97|4468.57|4469.47|4469.07|4468.72|4468.32|169
1647879210000|2022-03-21 16:13:30|4469.22|4468.82|4468.47|4468.07|4469.22|4468.82|4468.47|4468.07|126
1647879220000|2022-03-21 16:13:40|4468.59|4468.19|4468.84|4468.44|4469.47|4469.07|4468.22|4467.82|183
1647879230000|2022-03-21 16:13:50|4468.97|4468.57|4469.72|4469.32|4469.72|4469.32|4468.97|4468.57|87
1647879240000|2022-03-21 16:14:00|4469.97|4469.57|4468.97|4468.57|4470.09|4469.69|4468.97|4468.57|185
1647879250000|2022-03-21 16:14:10|4468.72|4468.32|4469.97|4469.57|4469.97|4469.57|4468.72|4468.32|129
1647879260000|2022-03-21 16:14:20|4469.84|4469.44|4470.72|4470.32|4470.72|4470.32|4469.72|4469.32|136
1647879270000|2022-03-21 16:14:30|4470.97|4470.57|4471.72|4471.32|4471.72|4471.32|4470.97|4470.57|425
1647879280000|2022-03-21 16:14:40|4471.59|4471.19|4471.47|4471.07|4471.97|4471.57|4471.47|4471.07|168
1647879290000|2022-03-21 16:14:50|4471.72|4471.32|4471.22|4470.82|4471.97|4471.57|4470.97|4470.57|211
1647879300000|2022-03-21 16:15:00|4471.47|4471.07|4471.59|4471.19|4471.72|4471.32|4470.97|4470.57|247
1647879310000|2022-03-21 16:15:10|4471.47|4471.07|4471.97|4471.57|4472.47|4472.07|4471.47|4471.07|307
1647879320000|2022-03-21 16:15:20|4471.72|4471.32|4472.22|4471.82|4472.22|4471.82|4471.47|4471.07|196
1647879330000|2022-03-21 16:15:30|4471.72|4471.32|4470.47|4470.07|4471.72|4471.32|4470.47|4470.07|291
1647879340000|2022-03-21 16:15:40|4470.72|4470.32|4469.72|4469.32|4470.72|4470.32|4469.22|4468.82|517
1647879350000|2022-03-21 16:15:50|4469.47|4469.07|4469.34|4468.94|4469.72|4469.32|4469.22|4468.82|190
1647879360000|2022-03-21 16:16:00|4469.22|4468.82|4469.72|4469.32|4469.97|4469.57|4468.72|4468.32|302
1647879370000|2022-03-21 16:16:10|4469.97|4469.57|4469.72|4469.32|4469.97|4469.57|4469.47|4469.07|127
1647879380000|2022-03-21 16:16:20|4469.84|4469.44|4468.97|4468.57|4469.84|4469.44|4468.72|4468.32|159
1647879390000|2022-03-21 16:16:30|4469.22|4468.82|4469.72|4469.32|4469.97|4469.57|4469.09|4468.69|136
1647879400000|2022-03-21 16:16:40|4469.47|4469.07|4469.09|4468.69|4469.84|4469.44|4469.09|4468.69|95
1647879410000|2022-03-21 16:16:50|4468.97|4468.57|4468.47|4468.07|4468.97|4468.57|4468.34|4467.94|330
1647879420000|2022-03-21 16:17:00|4468.34|4467.94|4467.72|4467.32|4468.34|4467.94|4467.22|4466.82|383
1647879430000|2022-03-21 16:17:10|4467.47|4467.07|4468.59|4468.19|4468.84|4468.44|4467.22|4466.82|285
1647879440000|2022-03-21 16:17:20|4468.72|4468.32|4467.72|4467.32|4468.97|4468.57|4467.72|4467.32|172
1647879450000|2022-03-21 16:17:30|4467.47|4467.07|4467.47|4467.07|4467.47|4467.07|4466.72|4466.32|279
1647879460000|2022-03-21 16:17:40|4467.72|4467.32|4467.22|4466.82|4468.22|4467.82|4467.22|4466.82|205
1647879470000|2022-03-21 16:17:50|4466.97|4466.57|4467.09|4466.69|4467.47|4467.07|4466.72|4466.32|223
1647879480000|2022-03-21 16:18:00|4467.22|4466.82|4468.22|4467.82|4468.22|4467.82|4466.72|4466.32|301
1647879490000|2022-03-21 16:18:10|4468.47|4468.07|4469.22|4468.82|4469.47|4469.07|4467.97|4467.57|308
1647879500000|2022-03-21 16:18:20|4469.34|4468.94|4469.22|4468.82|4469.47|4469.07|4468.72|4468.32|128
1647879510000|2022-03-21 16:18:30|4469.47|4469.07|4469.72|4469.32|4470.22|4469.82|4469.47|4469.07|240
1647879520000|2022-03-21 16:18:40|4469.84|4469.44|4470.22|4469.82|4470.34|4469.94|4469.72|4469.32|184
1647879530000|2022-03-21 16:18:50|4469.97|4469.57|4469.22|4468.82|4470.47|4470.07|4469.22|4468.82|284
1647879540000|2022-03-21 16:19:00|4469.09|4468.69|4470.22|4469.82|4470.22|4469.82|4468.97|4468.57|267
1647879550000|2022-03-21 16:19:10|4470.34|4469.94|4470.22|4469.82|4470.47|4470.07|4469.97|4469.57|217
1647879560000|2022-03-21 16:19:20|4469.97|4469.57|4469.72|4469.32|4470.22|4469.82|4469.72|4469.32|110
1647879570000|2022-03-21 16:19:30|4470.22|4469.82|4470.47|4470.07|4470.47|4470.07|4469.97|4469.57|119
1647879580000|2022-03-21 16:19:40|4470.22|4469.82|4471.22|4470.82|4471.22|4470.82|4470.22|4469.82|582
1647879590000|2022-03-21 16:19:50|4470.97|4470.57|4470.97|4470.57|4470.97|4470.57|4470.72|4470.32|126
1647879600000|2022-03-21 16:20:00|4470.72|4470.32|4469.97|4469.57|4470.97|4470.57|4469.72|4469.32|250
1647879610000|2022-03-21 16:20:10|4470.22|4469.82|4471.47|4471.07|4471.72|4471.32|4470.22|4469.82|266
1647879620000|2022-03-21 16:20:20|4471.34|4470.94|4471.97|4471.57|4471.97|4471.57|4471.22|4470.82|196
1647879630000|2022-03-21 16:20:30|4472.09|4471.69|4474.22|4473.82|4474.72|4474.32|4472.09|4471.69|1028
1647879640000|2022-03-21 16:20:40|4473.97|4473.57|4473.47|4473.07|4474.47|4474.07|4473.47|4473.07|392
1647879650000|2022-03-21 16:20:50|4473.22|4472.82|4472.97|4472.57|4473.22|4472.82|4472.47|4472.07|251
1647879660000|2022-03-21 16:21:00|4472.84|4472.44|4472.59|4472.19|4472.97|4472.57|4472.47|4472.07|239
1647879670000|2022-03-21 16:21:10|4472.72|4472.32|4473.72|4473.32|4473.97|4473.57|4472.72|4472.32|233
1647879680000|2022-03-21 16:21:20|4473.97|4473.57|4474.47|4474.07|4474.47|4474.07|4473.59|4473.19|327
1647879690000|2022-03-21 16:21:30|4474.72|4474.32|4474.72|4474.32|4474.72|4474.32|4474.22|4473.82|200
1647879700000|2022-03-21 16:21:40|4474.97|4474.57|4474.22|4473.82|4474.97|4474.57|4474.22|4473.82|352
1647879710000|2022-03-21 16:21:50|4473.97|4473.57|4473.97|4473.57|4474.22|4473.82|4473.72|4473.32|191
1647879720000|2022-03-21 16:22:00|4474.22|4473.82|4474.47|4474.07|4474.72|4474.32|4473.97|4473.57|169
1647879730000|2022-03-21 16:22:10|4474.34|4473.94|4473.97|4473.57|4474.47|4474.07|4473.97|4473.57|138
1647879740000|2022-03-21 16:22:20|4474.22|4473.82|4474.72|4474.32|4474.97|4474.57|4473.97|4473.57|395
1647879750000|2022-03-21 16:22:30|4474.84|4474.44|4474.22|4473.82|4474.97|4474.57|4473.97|4473.57|150
1647879760000|2022-03-21 16:22:40|4473.97|4473.57|4474.22|4473.82|4474.47|4474.07|4473.97|4473.57|88
1647879770000|2022-03-21 16:22:50|4473.97|4473.57|4473.59|4473.19|4473.97|4473.57|4473.47|4473.07|204
1647879780000|2022-03-21 16:23:00|4473.72|4473.32|4473.47|4473.07|4473.72|4473.32|4472.97|4472.57|228
1647879790000|2022-03-21 16:23:10|4473.22|4472.82|4473.72|4473.32|4473.97|4473.57|4473.22|4472.82|212
1647879800000|2022-03-21 16:23:20|4473.97|4473.57|4473.47|4473.07|4473.97|4473.57|4473.22|4472.82|171
1647879810000|2022-03-21 16:23:30|4473.72|4473.32|4474.47|4474.07|4474.47|4474.07|4473.72|4473.32|244
1647879820000|2022-03-21 16:23:40|4474.34|4473.94|4475.22|4474.82|4475.22|4474.82|4474.22|4473.82|474
1647879830000|2022-03-21 16:23:50|4474.97|4474.57|4475.22|4474.82|4475.22|4474.82|4474.72|4474.32|239
1647879840000|2022-03-21 16:24:00|4475.47|4475.07|4474.97|4474.57|4475.47|4475.07|4474.97|4474.57|452
1647879850000|2022-03-21 16:24:10|4475.22|4474.82|4474.84|4474.44|4475.22|4474.82|4474.72|4474.32|266
1647879860000|2022-03-21 16:24:20|4475.22|4474.82|4474.72|4474.32|4475.22|4474.82|4474.47|4474.07|172
1647879870000|2022-03-21 16:24:30|4474.47|4474.07|4474.72|4474.32|4474.97|4474.57|4474.47|4474.07|252
1647879880000|2022-03-21 16:24:40|4474.84|4474.44|4474.47|4474.07|4474.84|4474.44|4473.97|4473.57|246
1647879890000|2022-03-21 16:24:50|4474.72|4474.32|4474.22|4473.82|4474.72|4474.32|4473.97|4473.57|78
1647879900000|2022-03-21 16:25:00|4474.47|4474.07|4475.22|4474.82|4475.22|4474.82|4474.22|4473.82|161
1647879910000|2022-03-21 16:25:10|4474.97|4474.57|4474.47|4474.07|4474.97|4474.57|4474.22|4473.82|260
1647879920000|2022-03-21 16:25:20|4474.22|4473.82|4474.22|4473.82|4474.47|4474.07|4473.72|4473.32|183
1647879930000|2022-03-21 16:25:30|4474.47|4474.07|4475.22|4474.82|4475.22|4474.82|4474.22|4473.82|114
1647879940000|2022-03-21 16:25:40|4474.97|4474.57|4475.47|4475.07|4475.72|4475.32|4474.72|4474.32|474
1647879950000|2022-03-21 16:25:50|4475.22|4474.82|4474.22|4473.82|4475.22|4474.82|4474.22|4473.82|344
1647879960000|2022-03-21 16:26:00|4473.97|4473.57|4474.22|4473.82|4474.47|4474.07|4473.97|4473.57|133
1647879970000|2022-03-21 16:26:10|4474.34|4473.94|4473.97|4473.57|4474.47|4474.07|4473.72|4473.32|235
1647879980000|2022-03-21 16:26:20|4473.72|4473.32|4474.22|4473.82|4474.22|4473.82|4473.47|4473.07|275
1647879990000|2022-03-21 16:26:30|4474.47|4474.07|4473.72|4473.32|4474.47|4474.07|4473.72|4473.32|218
1647880000000|2022-03-21 16:26:40|4473.47|4473.07|4473.84|4473.44|4474.22|4473.82|4473.47|4473.07|148
1647880010000|2022-03-21 16:26:50|4473.72|4473.32|4474.22|4473.82|4474.22|4473.82|4473.72|4473.32|94
1647880020000|2022-03-21 16:27:00|4474.47|4474.07|4473.72|4473.32|4474.47|4474.07|4473.72|4473.32|89
1647880030000|2022-03-21 16:27:10|4473.97|4473.57|4474.47|4474.07|4474.47|4474.07|4473.22|4472.82|242
1647880040000|2022-03-21 16:27:20|4474.22|4473.82|4474.22|4473.82|4474.34|4473.94|4473.97|4473.57|75
1647880050000|2022-03-21 16:27:30|4474.34|4473.94|4472.59|4472.19|4474.47|4474.07|4472.47|4472.07|294
1647880060000|2022-03-21 16:27:40|4472.72|4472.32|4472.09|4471.69|4472.97|4472.57|4471.47|4471.07|463
1647880070000|2022-03-21 16:27:50|4471.72|4471.32|4471.97|4471.57|4472.47|4472.07|4471.72|4471.32|252
1647880080000|2022-03-21 16:28:00|4471.72|4471.32|4471.72|4471.32|4472.22|4471.82|4471.47|4471.07|292
1647880090000|2022-03-21 16:28:10|4471.47|4471.07|4472.97|4472.57|4472.97|4472.57|4471.47|4471.07|202
1647880100000|2022-03-21 16:28:20|4473.22|4472.82|4473.22|4472.82|4473.22|4472.82|4472.47|4472.07|146
1647880110000|2022-03-21 16:28:30|4473.47|4473.07|4472.97|4472.57|4473.72|4473.32|4472.97|4472.57|135
1647880120000|2022-03-21 16:28:40|4473.22|4472.82|4471.22|4470.82|4473.22|4472.82|4471.22|4470.82|274
1647880130000|2022-03-21 16:28:50|4471.47|4471.07|4471.22|4470.82|4471.72|4471.32|4471.22|4470.82|179
1647880140000|2022-03-21 16:29:00|4470.97|4470.57|4470.97|4470.57|4471.22|4470.82|4470.72|4470.32|282
1647880150000|2022-03-21 16:29:10|4471.22|4470.82|4471.09|4470.69|4471.22|4470.82|4470.47|4470.07|239
1647880160000|2022-03-21 16:29:20|4470.97|4470.57|4471.22|4470.82|4471.47|4471.07|4470.72|4470.32|287
1647880170000|2022-03-21 16:29:30|4471.34|4470.94|4471.72|4471.32|4472.47|4472.07|4471.22|4470.82|382
1647880180000|2022-03-21 16:29:40|4471.97|4471.57|4471.97|4471.57|4472.47|4472.07|4471.84|4471.44|160
1647880190000|2022-03-21 16:29:50|4472.22|4471.82|4472.09|4471.69|4472.22|4471.82|4471.72|4471.32|204
1647880200000|2022-03-21 16:30:00|4472.22|4471.82|4463.97|4463.57|4472.22|4471.82|4463.97|4463.57|3578
1647880210000|2022-03-21 16:30:10|4464.22|4463.82|4466.47|4466.07|4466.47|4466.07|4463.97|4463.57|3010
1647880220000|2022-03-21 16:30:20|4466.34|4465.94|4462.72|4462.32|4466.34|4465.94|4462.34|4461.94|1384
1647880230000|2022-03-21 16:30:30|4462.97|4462.57|4461.97|4461.57|4463.97|4463.57|4461.97|4461.57|1025
1647880240000|2022-03-21 16:30:40|4462.47|4462.07|4460.72|4460.32|4462.47|4462.07|4460.47|4460.07|1169
1647880250000|2022-03-21 16:30:50|4460.59|4460.19|4457.34|4456.94|4460.97|4460.57|4457.22|4456.82|2085
1647880260000|2022-03-21 16:31:00|4458.09|4457.69|4460.47|4460.07|4460.97|4460.57|4457.97|4457.57|1271
1647880270000|2022-03-21 16:31:10|4460.22|4459.82|4458.47|4458.07|4460.47|4460.07|4458.47|4458.07|1284
1647880280000|2022-03-21 16:31:20|4458.72|4458.32|4457.22|4456.82|4459.22|4458.82|4457.22|4456.82|549
1647880290000|2022-03-21 16:31:30|4456.97|4456.57|4453.97|4453.57|4456.97|4456.57|4453.47|4453.07|1491
1647880300000|2022-03-21 16:31:40|4454.09|4453.69|4453.22|4452.82|4454.47|4454.07|4452.47|4452.07|1465
1647880310000|2022-03-21 16:31:50|4453.47|4453.07|4453.97|4453.57|4454.72|4454.32|4452.97|4452.57|919
1647880320000|2022-03-21 16:32:00|4452.72|4452.32|4455.47|4455.07|4455.47|4455.07|4452.22|4451.82|980
1647880330000|2022-03-21 16:32:10|4455.84|4455.44|4454.47|4454.07|4455.84|4455.44|4454.22|4453.82|893
1647880340000|2022-03-21 16:32:20|4454.34|4453.94|4454.97|4454.57|4455.22|4454.82|4453.72|4453.32|639
1647880350000|2022-03-21 16:32:30|4455.47|4455.07|4458.34|4457.94|4458.47|4458.07|4455.47|4455.07|1128
1647880360000|2022-03-21 16:32:40|4458.22|4457.82|4459.22|4458.82|4459.22|4458.82|4458.22|4457.82|1319
1647880370000|2022-03-21 16:32:50|4459.34|4458.94|4458.34|4457.94|4459.47|4459.07|4458.22|4457.82|680
1647880380000|2022-03-21 16:33:00|4457.72|4457.32|4455.72|4455.32|4457.72|4457.32|4455.72|4455.32|574
1647880390000|2022-03-21 16:33:10|4455.22|4454.82|4456.47|4456.07|4456.47|4456.07|4454.72|4454.32|651
1647880400000|2022-03-21 16:33:20|4456.22|4455.82|4457.59|4457.19|4457.59|4457.19|4455.34|4454.94|408
1647880410000|2022-03-21 16:33:30|4457.47|4457.07|4458.22|4457.82|4458.72|4458.32|4457.47|4457.07|577
1647880420000|2022-03-21 16:33:40|4458.47|4458.07|4456.97|4456.57|4458.72|4458.32|4456.97|4456.57|546
1647880430000|2022-03-21 16:33:50|4456.84|4456.44|4453.97|4453.57|4457.22|4456.82|4453.97|4453.57|823
1647880440000|2022-03-21 16:34:00|4453.72|4453.32|4453.22|4452.82|4454.72|4454.32|4452.97|4452.57|997
1647880450000|2022-03-21 16:34:10|4453.47|4453.07|4453.72|4453.32|4454.59|4454.19|4452.97|4452.57|575
1647880460000|2022-03-21 16:34:20|4453.97|4453.57|4453.09|4452.69|4454.22|4453.82|4452.97|4452.57|421
1647880470000|2022-03-21 16:34:30|4452.97|4452.57|4453.72|4453.32|4454.22|4453.82|4452.84|4452.44|488
1647880480000|2022-03-21 16:34:40|4453.22|4452.82|4454.34|4453.94|4454.47|4454.07|4452.72|4452.32|593
1647880490000|2022-03-21 16:34:50|4454.22|4453.82|4455.47|4455.07|4455.97|4455.57|4453.84|4453.44|720
1647880500000|2022-03-21 16:35:00|4455.59|4455.19|4452.97|4452.57|4455.97|4455.57|4452.97|4452.57|746
1647880510000|2022-03-21 16:35:10|4452.72|4452.32|4450.97|4450.57|4452.72|4452.32|4450.72|4450.32|993
1647880520000|2022-03-21 16:35:20|4450.72|4450.32|4449.97|4449.57|4450.97|4450.57|4449.97|4449.57|886
1647880530000|2022-03-21 16:35:30|4450.22|4449.82|4449.22|4448.82|4450.22|4449.82|4448.97|4448.57|749
1647880540000|2022-03-21 16:35:40|4448.97|4448.57|4448.72|4448.32|4449.22|4448.82|4448.47|4448.07|509
1647880550000|2022-03-21 16:35:50|4448.97|4448.57|4448.72|4448.32|4448.97|4448.57|4448.47|4448.07|563
1647880560000|2022-03-21 16:36:00|4448.47|4448.07|4446.97|4446.57|4448.47|4448.07|4446.97|4446.57|895
1647880570000|2022-03-21 16:36:10|4447.09|4446.69|4446.72|4446.32|4447.22|4446.82|4445.97|4445.57|1073
1647880580000|2022-03-21 16:36:20|4445.97|4445.57|4447.22|4446.82|4447.22|4446.82|4445.97|4445.57|636
1647880590000|2022-03-21 16:36:30|4446.97|4446.57|4446.97|4446.57|4447.97|4447.57|4446.84|4446.44|616
1647880600000|2022-03-21 16:36:40|4447.22|4446.82|4446.72|4446.32|4447.22|4446.82|4446.47|4446.07|388
1647880610000|2022-03-21 16:36:50|4446.97|4446.57|4448.34|4447.94|4448.59|4448.19|4446.97|4446.57|566
1647880620000|2022-03-21 16:37:00|4448.22|4447.82|4445.59|4445.19|4448.22|4447.82|4445.59|4445.19|767
1647880630000|2022-03-21 16:37:10|4445.72|4445.32|4445.72|4445.32|4445.72|4445.32|4444.97|4444.57|510
1647880640000|2022-03-21 16:37:20|4445.97|4445.57|4445.22|4444.82|4446.22|4445.82|4444.97|4444.57|446
1647880650000|2022-03-21 16:37:30|4445.34|4444.94|4445.09|4444.69|4445.97|4445.57|4444.72|4444.32|625
1647880660000|2022-03-21 16:37:40|4444.97|4444.57|4444.97|4444.57|4445.22|4444.82|4444.22|4443.82|409
1647880670000|2022-03-21 16:37:50|4445.72|4445.32|4446.72|4446.32|4447.22|4446.82|4445.72|4445.32|621
1647880680000|2022-03-21 16:38:00|4446.22|4445.82|4446.72|4446.32|4447.22|4446.82|4446.22|4445.82|477
1647880690000|2022-03-21 16:38:10|4446.47|4446.07|4445.22|4444.82|4446.47|4446.07|4444.97|4444.57|443
1647880700000|2022-03-21 16:38:20|4444.97|4444.57|4445.47|4445.07|4445.97|4445.57|4444.97|4444.57|457
1647880710000|2022-03-21 16:38:30|4445.72|4445.32|4445.72|4445.32|4446.22|4445.82|4445.47|4445.07|376
1647880720000|2022-03-21 16:38:40|4445.97|4445.57|4444.97|4444.57|4445.97|4445.57|4444.97|4444.57|300
1647880730000|2022-03-21 16:38:50|4444.72|4444.32|4445.72|4445.32|4445.72|4445.32|4444.72|4444.32|281
1647880740000|2022-03-21 16:39:00|4445.47|4445.07|4447.72|4447.32|4449.22|4448.82|4445.47|4445.07|915
1647880750000|2022-03-21 16:39:10|4447.47|4447.07|4447.22|4446.82|4448.09|4447.69|4446.97|4446.57|518
1647880760000|2022-03-21 16:39:20|4446.97|4446.57|4448.22|4447.82|4448.22|4447.82|4446.72|4446.32|471
1647880770000|2022-03-21 16:39:30|4448.34|4447.94|4448.72|4448.32|4449.22|4448.82|4448.09|4447.69|500
1647880780000|2022-03-21 16:39:40|4448.84|4448.44|4450.47|4450.07|4450.47|4450.07|4448.84|4448.44|668
1647880790000|2022-03-21 16:39:50|4449.09|4448.69|4450.84|4450.44|4450.97|4450.57|4448.97|4448.57|728
1647880800000|2022-03-21 16:40:00|4450.97|4450.57|4450.97|4450.57|4451.72|4451.32|4450.47|4450.07|765
1647880810000|2022-03-21 16:40:10|4451.09|4450.69|4452.22|4451.82|4452.34|4451.94|4450.72|4450.32|609
1647880820000|2022-03-21 16:40:20|4451.97|4451.57|4452.59|4452.19|4452.84|4452.44|4451.97|4451.57|533
1647880830000|2022-03-21 16:40:30|4452.47|4452.07|4451.72|4451.32|4452.47|4452.07|4450.72|4450.32|879
1647880840000|2022-03-21 16:40:40|4451.47|4451.07|4452.22|4451.82|4452.22|4451.82|4451.22|4450.82|236
1647880850000|2022-03-21 16:40:50|4452.47|4452.07|4453.72|4453.32|4453.97|4453.57|4452.47|4452.07|706
1647880860000|2022-03-21 16:41:00|4453.22|4452.82|4451.22|4450.82|4453.22|4452.82|4451.22|4450.82|749
1647880870000|2022-03-21 16:41:10|4450.97|4450.57|4452.22|4451.82|4452.22|4451.82|4450.22|4449.82|588
1647880880000|2022-03-21 16:41:20|4451.97|4451.57|4451.09|4450.69|4452.34|4451.94|4451.09|4450.69|272
1647880890000|2022-03-21 16:41:30|4451.22|4450.82|4452.22|4451.82|4452.22|4451.82|4450.72|4450.32|313
1647880900000|2022-03-21 16:41:40|4451.97|4451.57|4451.72|4451.32|4452.47|4452.07|4451.47|4451.07|327
1647880910000|2022-03-21 16:41:50|4451.84|4451.44|4451.09|4450.69|4451.84|4451.44|4450.84|4450.44|293
1647880920000|2022-03-21 16:42:00|4451.72|4451.32|4454.72|4454.32|4454.72|4454.32|4451.47|4451.07|783
1647880930000|2022-03-21 16:42:10|4454.97|4454.57|4454.97|4454.57|4455.22|4454.82|4454.22|4453.82|736
1647880940000|2022-03-21 16:42:20|4455.22|4454.82|4453.47|4453.07|4455.22|4454.82|4453.47|4453.07|696
1647880950000|2022-03-21 16:42:30|4453.72|4453.32|4454.47|4454.07|4454.72|4454.32|4453.47|4453.07|344
1647880960000|2022-03-21 16:42:40|4454.22|4453.82|4455.72|4455.32|4455.97|4455.57|4454.22|4453.82|796
1647880970000|2022-03-21 16:42:50|4455.47|4455.07|4454.97|4454.57|4455.97|4455.57|4454.97|4454.57|402
1647880980000|2022-03-21 16:43:00|4454.72|4454.32|4455.22|4454.82|4455.72|4455.32|4454.72|4454.32|487
1647880990000|2022-03-21 16:43:10|4454.97|4454.57|4455.72|4455.32|4455.72|4455.32|4454.97|4454.57|170
1647881000000|2022-03-21 16:43:20|4455.84|4455.44|4455.72|4455.32|4455.97|4455.57|4455.47|4455.07|369
1647881010000|2022-03-21 16:43:30|4455.84|4455.44|4454.97|4454.57|4455.97|4455.57|4454.72|4454.32|537
1647881020000|2022-03-21 16:43:40|4454.72|4454.32|4454.47|4454.07|4454.72|4454.32|4453.47|4453.07|458
1647881030000|2022-03-21 16:43:50|4454.22|4453.82|4453.97|4453.57|4454.47|4454.07|4453.47|4453.07|379
1647881040000|2022-03-21 16:44:00|4454.22|4453.82|4454.97|4454.57|4454.97|4454.57|4453.72|4453.32|257
1647881050000|2022-03-21 16:44:10|4455.22|4454.82|4455.47|4455.07|4455.97|4455.57|4454.97|4454.57|547
1647881060000|2022-03-21 16:44:20|4455.97|4455.57|4455.97|4455.57|4456.22|4455.82|4455.47|4455.07|226
1647881070000|2022-03-21 16:44:30|4455.84|4455.44|4455.97|4455.57|4456.34|4455.94|4455.47|4455.07|538
1647881080000|2022-03-21 16:44:40|4456.09|4455.69|4456.47|4456.07|4456.47|4456.07|4455.72|4455.32|302
1647881090000|2022-03-21 16:44:50|4456.72|4456.32|4458.47|4458.07|4459.22|4458.82|4456.09|4455.69|1373
1647881100000|2022-03-21 16:45:00|4457.97|4457.57|4457.22|4456.82|4458.59|4458.19|4456.97|4456.57|627
1647881110000|2022-03-21 16:45:10|4457.47|4457.07|4455.84|4455.44|4457.47|4457.07|4455.72|4455.32|617
1647881120000|2022-03-21 16:45:20|4455.72|4455.32|4456.72|4456.32|4456.97|4456.57|4455.22|4454.82|533
1647881130000|2022-03-21 16:45:30|4457.22|4456.82|4458.22|4457.82|4458.47|4458.07|4457.22|4456.82|460
1647881140000|2022-03-21 16:45:40|4458.34|4457.94|4457.22|4456.82|4458.34|4457.94|4457.22|4456.82|270
1647881150000|2022-03-21 16:45:50|4457.47|4457.07|4458.22|4457.82|4458.72|4458.32|4457.47|4457.07|492
1647881160000|2022-03-21 16:46:00|4457.72|4457.32|4455.47|4455.07|4457.72|4457.32|4455.47|4455.07|410
1647881170000|2022-03-21 16:46:10|4455.34|4454.94|4455.84|4455.44|4456.22|4455.82|4455.34|4454.94|334
1647881180000|2022-03-21 16:46:20|4455.72|4455.32|4455.97|4455.57|4456.47|4456.07|4455.47|4455.07|250
1647881190000|2022-03-21 16:46:30|4456.22|4455.82|4456.72|4456.32|4456.72|4456.32|4455.97|4455.57|321
1647881200000|2022-03-21 16:46:40|4456.47|4456.07|4457.22|4456.82|4457.22|4456.82|4455.97|4455.57|263
1647881210000|2022-03-21 16:46:50|4457.47|4457.07|4455.97|4455.57|4457.47|4457.07|4455.72|4455.32|254
1647881220000|2022-03-21 16:47:00|4456.47|4456.07|4456.72|4456.32|4456.97|4456.57|4456.09|4455.69|273
1647881230000|2022-03-21 16:47:10|4456.47|4456.07|4457.47|4457.07|4458.47|4458.07|4456.47|4456.07|470
1647881240000|2022-03-21 16:47:20|4457.34|4456.94|4457.47|4457.07|4457.84|4457.44|4457.22|4456.82|202
1647881250000|2022-03-21 16:47:30|4457.22|4456.82|4455.97|4455.57|4457.22|4456.82|4455.72|4455.32|285
1647881260000|2022-03-21 16:47:40|4455.72|4455.32|4455.97|4455.57|4456.47|4456.07|4455.72|4455.32|370
1647881270000|2022-03-21 16:47:50|4455.72|4455.32|4454.72|4454.32|4456.47|4456.07|4454.47|4454.07|572
1647881280000|2022-03-21 16:48:00|4455.09|4454.69|4454.47|4454.07|4455.47|4455.07|4454.22|4453.82|518
1647881290000|2022-03-21 16:48:10|4454.72|4454.32|4455.47|4455.07|4455.72|4455.32|4454.47|4454.07|350
1647881300000|2022-03-21 16:48:20|4455.72|4455.32|4456.97|4456.57|4456.97|4456.57|4455.47|4455.07|325
1647881310000|2022-03-21 16:48:30|4456.72|4456.32|4456.47|4456.07|4457.47|4457.07|4456.47|4456.07|615
1647881320000|2022-03-21 16:48:40|4456.22|4455.82|4456.72|4456.32|4457.09|4456.69|4456.22|4455.82|148
1647881330000|2022-03-21 16:48:50|4456.84|4456.44|4455.97|4455.57|4457.22|4456.82|4455.97|4455.57|226
1647881340000|2022-03-21 16:49:00|4455.72|4455.32|4456.97|4456.57|4457.72|4457.32|4455.72|4455.32|210
1647881350000|2022-03-21 16:49:10|4457.22|4456.82|4457.72|4457.32|4457.72|4457.32|4456.97|4456.57|173
1647881360000|2022-03-21 16:49:20|4457.47|4457.07|4457.72|4457.32|4457.97|4457.57|4457.47|4457.07|208
1647881370000|2022-03-21 16:49:30|4457.22|4456.82|4458.47|4458.07|4458.47|4458.07|4457.22|4456.82|294
1647881380000|2022-03-21 16:49:40|4459.22|4458.82|4458.22|4457.82|4459.97|4459.57|4458.09|4457.69|954
1647881390000|2022-03-21 16:49:50|4458.47|4458.07|4458.47|4458.07|4458.72|4458.32|4457.72|4457.32|347
1647881400000|2022-03-21 16:50:00|4458.22|4457.82|4457.22|4456.82|4458.22|4457.82|4456.72|4456.32|330
1647881410000|2022-03-21 16:50:10|4457.34|4456.94|4455.72|4455.32|4457.47|4457.07|4455.47|4455.07|438
1647881420000|2022-03-21 16:50:20|4455.47|4455.07|4454.72|4454.32|4455.72|4455.32|4454.72|4454.32|336
1647881430000|2022-03-21 16:50:30|4454.97|4454.57|4454.47|4454.07|4455.34|4454.94|4454.22|4453.82|329
1647881440000|2022-03-21 16:50:40|4454.34|4453.94|4454.47|4454.07|4454.72|4454.32|4454.22|4453.82|250
1647881450000|2022-03-21 16:50:50|4454.34|4453.94|4454.72|4454.32|4454.97|4454.57|4454.34|4453.94|233
1647881460000|2022-03-21 16:51:00|4454.59|4454.19|4455.47|4455.07|4455.59|4455.19|4454.47|4454.07|317
1647881470000|2022-03-21 16:51:10|4455.72|4455.32|4452.84|4452.44|4455.72|4455.32|4452.72|4452.32|732
1647881480000|2022-03-21 16:51:20|4452.47|4452.07|4450.72|4450.32|4452.47|4452.07|4450.47|4450.07|605
1647881490000|2022-03-21 16:51:30|4450.47|4450.07|4450.97|4450.57|4451.47|4451.07|4450.47|4450.07|514
1647881500000|2022-03-21 16:51:40|4451.09|4450.69|4449.72|4449.32|4451.22|4450.82|4449.72|4449.32|589
1647881510000|2022-03-21 16:51:50|4449.97|4449.57|4448.97|4448.57|4450.47|4450.07|4448.72|4448.32|1268
1647881520000|2022-03-21 16:52:00|4448.72|4448.32|4449.97|4449.57|4450.22|4449.82|4448.72|4448.32|582
1647881530000|2022-03-21 16:52:10|4450.22|4449.82|4449.22|4448.82|4450.47|4450.07|4448.97|4448.57|406
1647881540000|2022-03-21 16:52:20|4448.97|4448.57|4448.72|4448.32|4449.47|4449.07|4447.97|4447.57|436
1647881550000|2022-03-21 16:52:30|4448.84|4448.44|4448.47|4448.07|4449.22|4448.82|4447.97|4447.57|469
1647881560000|2022-03-21 16:52:40|4447.97|4447.57|4448.72|4448.32|4448.72|4448.32|4447.97|4447.57|290
1647881570000|2022-03-21 16:52:50|4448.84|4448.44|4448.72|4448.32|4449.22|4448.82|4448.47|4448.07|255
1647881580000|2022-03-21 16:53:00|4449.09|4448.69|4448.59|4448.19|4449.09|4448.69|4448.34|4447.94|181
1647881590000|2022-03-21 16:53:10|4448.47|4448.07|4449.72|4449.32|4450.47|4450.07|4447.72|4447.32|547
1647881600000|2022-03-21 16:53:20|4449.47|4449.07|4448.97|4448.57|4449.72|4449.32|4448.97|4448.57|282
1647881610000|2022-03-21 16:53:30|4448.84|4448.44|4449.22|4448.82|4449.47|4449.07|4448.84|4448.44|302
1647881620000|2022-03-21 16:53:40|4449.47|4449.07|4449.22|4448.82|4449.97|4449.57|4449.22|4448.82|238
1647881630000|2022-03-21 16:53:50|4448.97|4448.57|4447.34|4446.94|4448.97|4448.57|4447.34|4446.94|450
1647881640000|2022-03-21 16:54:00|4447.22|4446.82|4446.47|4446.07|4447.22|4446.82|4445.97|4445.57|644
1647881650000|2022-03-21 16:54:10|4446.72|4446.32|4444.97|4444.57|4446.72|4446.32|4444.97|4444.57|370
1647881660000|2022-03-21 16:54:20|4445.22|4444.82|4442.97|4442.57|4445.47|4445.07|4442.97|4442.57|1066
1647881670000|2022-03-21 16:54:30|4443.22|4442.82|4443.97|4443.57|4444.22|4443.82|4442.97|4442.57|746
1647881680000|2022-03-21 16:54:40|4444.22|4443.82|4443.47|4443.07|4444.22|4443.82|4443.22|4442.82|564
1647881690000|2022-03-21 16:54:50|4443.72|4443.32|4442.97|4442.57|4443.72|4443.32|4442.72|4442.32|340
1647881700000|2022-03-21 16:55:00|4442.72|4442.32|4442.97|4442.57|4443.72|4443.32|4441.72|4441.32|1068
1647881710000|2022-03-21 16:55:10|4442.84|4442.44|4445.22|4444.82|4445.22|4444.82|4442.84|4442.44|543
1647881720000|2022-03-21 16:55:20|4445.47|4445.07|4447.47|4447.07|4447.97|4447.57|4445.47|4445.07|876
1647881730000|2022-03-21 16:55:30|4447.22|4446.82|4446.72|4446.32|4447.22|4446.82|4446.22|4445.82|424
1647881740000|2022-03-21 16:55:40|4446.47|4446.07|4446.72|4446.32|4447.47|4447.07|4446.34|4445.94|380
1647881750000|2022-03-21 16:55:50|4446.59|4446.19|4446.47|4446.07|4446.72|4446.32|4445.72|4445.32|187
1647881760000|2022-03-21 16:56:00|4446.72|4446.32|4446.22|4445.82|4447.47|4447.07|4446.22|4445.82|224
1647881770000|2022-03-21 16:56:10|4446.34|4445.94|4445.97|4445.57|4446.47|4446.07|4445.47|4445.07|369
1647881780000|2022-03-21 16:56:20|4446.22|4445.82|4445.22|4444.82|4446.72|4446.32|4445.22|4444.82|418
1647881790000|2022-03-21 16:56:30|4444.97|4444.57|4445.97|4445.57|4445.97|4445.57|4444.72|4444.32|161
1647881800000|2022-03-21 16:56:40|4446.22|4445.82|4444.97|4444.57|4446.47|4446.07|4444.72|4444.32|324
1647881810000|2022-03-21 16:56:50|4445.22|4444.82|4445.22|4444.82|4445.72|4445.32|4444.97|4444.57|221
1647881820000|2022-03-21 16:57:00|4444.47|4444.07|4443.97|4443.57|4444.72|4444.32|4443.72|4443.32|363
1647881830000|2022-03-21 16:57:10|4443.47|4443.07|4442.47|4442.07|4443.72|4443.32|4442.47|4442.07|509
1647881840000|2022-03-21 16:57:20|4442.22|4441.82|4440.97|4440.57|4442.22|4441.82|4440.97|4440.57|839
1647881850000|2022-03-21 16:57:30|4441.22|4440.82|4441.72|4441.32|4442.22|4441.82|4441.09|4440.69|397
1647881860000|2022-03-21 16:57:40|4441.59|4441.19|4441.72|4441.32|4441.72|4441.32|4440.97|4440.57|287
1647881870000|2022-03-21 16:57:50|4441.59|4441.19|4442.47|4442.07|4442.47|4442.07|4441.22|4440.82|321
1647881880000|2022-03-21 16:58:00|4442.22|4441.82|4441.22|4440.82|4442.47|4442.07|4440.72|4440.32|510
1647881890000|2022-03-21 16:58:10|4440.72|4440.32|4439.97|4439.57|4441.22|4440.82|4439.97|4439.57|626
1647881900000|2022-03-21 16:58:20|4440.22|4439.82|4440.47|4440.07|4440.72|4440.32|4439.47|4439.07|515
1647881910000|2022-03-21 16:58:30|4440.22|4439.82|4440.09|4439.69|4440.47|4440.07|4439.47|4439.07|439
1647881920000|2022-03-21 16:58:40|4440.22|4439.82|4440.47|4440.07|4441.47|4441.07|4439.97|4439.57|584
1647881930000|2022-03-21 16:58:50|4440.59|4440.19|4439.97|4439.57|4441.09|4440.69|4438.97|4438.57|853
1647881940000|2022-03-21 16:59:00|4440.22|4439.82|4439.47|4439.07|4440.72|4440.32|4439.22|4438.82|583
1647881950000|2022-03-21 16:59:10|4439.22|4438.82|4439.47|4439.07|4439.72|4439.32|4439.22|4438.82|300
1647881960000|2022-03-21 16:59:20|4439.22|4438.82|4439.97|4439.57|4440.72|4440.32|4438.97|4438.57|1082
1647881970000|2022-03-21 16:59:30|4440.22|4439.82|4440.59|4440.19|4441.47|4441.07|4440.22|4439.82|632
1647881980000|2022-03-21 16:59:40|4440.47|4440.07|4440.47|4440.07|4441.22|4440.82|4440.22|4439.82|388
1647881990000|2022-03-21 16:59:50|4440.34|4439.94|4440.97|4440.57|4440.97|4440.57|4440.22|4439.82|192
1647882000000|2022-03-21 17:00:00|4441.22|4440.82|4439.47|4439.07|4441.47|4441.07|4439.22|4438.82|925
1647882010000|2022-03-21 17:00:10|4438.97|4438.57|4438.47|4438.07|4439.72|4439.32|4437.97|4437.57|1245
1647882020000|2022-03-21 17:00:20|4438.59|4438.19|4437.34|4436.94|4438.72|4438.32|4437.34|4436.94|1310
1647882030000|2022-03-21 17:00:30|4437.22|4436.82|4437.34|4436.94|4437.47|4437.07|4437.22|4436.82|707
1647882040000|2022-03-21 17:00:40|4437.22|4436.82|4437.97|4437.57|4438.22|4437.82|4437.22|4436.82|319
1647882050000|2022-03-21 17:00:50|4437.72|4437.32|4437.72|4437.32|4438.72|4438.32|4437.72|4437.32|290
1647882060000|2022-03-21 17:01:00|4437.97|4437.57|4438.97|4438.57|4439.72|4439.32|4437.72|4437.32|776
1647882070000|2022-03-21 17:01:10|4439.22|4438.82|4441.09|4440.69|4441.47|4441.07|4438.97|4438.57|549
1647882080000|2022-03-21 17:01:20|4441.47|4441.07|4440.47|4440.07|4441.72|4441.32|4439.97|4439.57|619
1647882090000|2022-03-21 17:01:30|4440.22|4439.82|4439.97|4439.57|4440.47|4440.07|4439.72|4439.32|366
1647882100000|2022-03-21 17:01:40|4439.84|4439.44|4438.72|4438.32|4440.47|4440.07|4438.72|4438.32|495
1647882110000|2022-03-21 17:01:50|4438.97|4438.57|4439.47|4439.07|4439.47|4439.07|4438.72|4438.32|356
1647882120000|2022-03-21 17:02:00|4439.22|4438.82|4440.72|4440.32|4440.72|4440.32|4438.97|4438.57|710
1647882130000|2022-03-21 17:02:10|4440.59|4440.19|4439.72|4439.32|4440.72|4440.32|4439.72|4439.32|230
1647882140000|2022-03-21 17:02:20|4439.47|4439.07|4439.72|4439.32|4439.84|4439.44|4439.22|4438.82|382
1647882150000|2022-03-21 17:02:30|4438.97|4438.57|4437.97|4437.57|4439.22|4438.82|4437.97|4437.57|523
1647882160000|2022-03-21 17:02:40|4438.09|4437.69|4439.22|4438.82|4439.47|4439.07|4438.09|4437.69|350
1647882170000|2022-03-21 17:02:50|4439.34|4438.94|4439.97|4439.57|4440.22|4439.82|4438.97|4438.57|211
1647882180000|2022-03-21 17:03:00|4440.59|4440.19|4438.47|4438.07|4440.72|4440.32|4438.22|4437.82|343
1647882190000|2022-03-21 17:03:10|4438.22|4437.82|4438.47|4438.07|4438.59|4438.19|4437.97|4437.57|211
1647882200000|2022-03-21 17:03:20|4438.22|4437.82|4437.97|4437.57|4438.22|4437.82|4437.72|4437.32|430
1647882210000|2022-03-21 17:03:30|4437.72|4437.32|4438.22|4437.82|4438.34|4437.94|4437.47|4437.07|187
1647882220000|2022-03-21 17:03:40|4438.09|4437.69|4437.72|4437.32|4438.47|4438.07|4437.59|4437.19|205
1647882230000|2022-03-21 17:03:50|4437.97|4437.57|4437.97|4437.57|4438.47|4438.07|4437.72|4437.32|138
1647882240000|2022-03-21 17:04:00|4437.72|4437.32|4438.22|4437.82|4438.47|4438.07|4437.47|4437.07|250
1647882250000|2022-03-21 17:04:10|4437.97|4437.57|4437.47|4437.07|4438.47|4438.07|4437.47|4437.07|179
1647882260000|2022-03-21 17:04:20|4437.22|4436.82|4434.97|4434.57|4437.22|4436.82|4434.97|4434.57|1227
1647882270000|2022-03-21 17:04:30|4435.09|4434.69|4434.72|4434.32|4435.22|4434.82|4434.47|4434.07|578
1647882280000|2022-03-21 17:04:40|4434.59|4434.19|4434.47|4434.07|4435.22|4434.82|4434.47|4434.07|678
1647882290000|2022-03-21 17:04:50|4434.22|4433.82|4434.97|4434.57|4435.22|4434.82|4434.22|4433.82|466
1647882300000|2022-03-21 17:05:00|4434.72|4434.32|4434.47|4434.07|4435.22|4434.82|4434.47|4434.07|346
1647882310000|2022-03-21 17:05:10|4434.22|4433.82|4434.47|4434.07|4434.72|4434.32|4434.22|4433.82|298
1647882320000|2022-03-21 17:05:20|4434.22|4433.82|4434.97|4434.57|4434.97|4434.57|4433.97|4433.57|847
1647882330000|2022-03-21 17:05:30|4435.22|4434.82|4435.97|4435.57|4436.22|4435.82|4435.22|4434.82|594
1647882340000|2022-03-21 17:05:40|4436.09|4435.69|4437.97|4437.57|4438.22|4437.82|4435.97|4435.57|584
1647882350000|2022-03-21 17:05:50|4437.84|4437.44|4438.22|4437.82|4438.22|4437.82|4436.97|4436.57|323
1647882360000|2022-03-21 17:06:00|4437.97|4437.57|4438.22|4437.82|4438.47|4438.07|4437.59|4437.19|336
1647882370000|2022-03-21 17:06:10|4438.59|4438.19|4439.47|4439.07|4439.72|4439.32|4438.47|4438.07|563
1647882380000|2022-03-21 17:06:20|4439.59|4439.19|4439.22|4438.82|4439.72|4439.32|4438.22|4437.82|516
1647882390000|2022-03-21 17:06:30|4438.97|4438.57|4439.97|4439.57|4440.22|4439.82|4438.97|4438.57|721
1647882400000|2022-03-21 17:06:40|4439.72|4439.32|4440.22|4439.82|4440.72|4440.32|4439.72|4439.32|362
1647882410000|2022-03-21 17:06:50|4439.97|4439.57|4438.72|4438.32|4440.09|4439.69|4438.72|4438.32|713
1647882420000|2022-03-21 17:07:00|4438.97|4438.57|4439.22|4438.82|4439.22|4438.82|4438.22|4437.82|333
1647882430000|2022-03-21 17:07:10|4439.47|4439.07|4439.97|4439.57|4440.22|4439.82|4439.34|4438.94|265
1647882440000|2022-03-21 17:07:20|4439.72|4439.32|4440.09|4439.69|4440.22|4439.82|4439.47|4439.07|207
1647882450000|2022-03-21 17:07:30|4439.97|4439.57|4439.22|4438.82|4440.47|4440.07|4438.72|4438.32|1056
1647882460000|2022-03-21 17:07:40|4438.97|4438.57|4440.09|4439.69|4440.22|4439.82|4438.97|4438.57|208
1647882470000|2022-03-21 17:07:50|4439.97|4439.57|4440.22|4439.82|4440.47|4440.07|4439.47|4439.07|223
1647882480000|2022-03-21 17:08:00|4439.97|4439.57|4440.47|4440.07|4441.97|4441.57|4439.97|4439.57|862
1647882490000|2022-03-21 17:08:10|4440.59|4440.19|4438.97|4438.57|4440.72|4440.32|4438.72|4438.32|466
1647882500000|2022-03-21 17:08:20|4438.84|4438.44|4440.72|4440.32|4440.97|4440.57|4438.72|4438.32|366
1647882510000|2022-03-21 17:08:30|4440.97|4440.57|4439.72|4439.32|4440.97|4440.57|4439.72|4439.32|272
1647882520000|2022-03-21 17:08:40|4439.97|4439.57|4439.84|4439.44|4440.22|4439.82|4439.72|4439.32|311
1647882530000|2022-03-21 17:08:50|4439.97|4439.57|4439.34|4438.94|4440.22|4439.82|4438.97|4438.57|175
1647882540000|2022-03-21 17:09:00|4439.22|4438.82|4438.97|4438.57|4439.47|4439.07|4438.47|4438.07|313
1647882550000|2022-03-21 17:09:10|4438.59|4438.19|4437.72|4437.32|4439.22|4438.82|4437.59|4437.19|434
1647882560000|2022-03-21 17:09:20|4437.84|4437.44|4437.97|4437.57|4438.22|4437.82|4437.59|4437.19|189
1647882570000|2022-03-21 17:09:30|4437.59|4437.19|4439.34|4438.94|4439.72|4439.32|4437.59|4437.19|308
1647882580000|2022-03-21 17:09:40|4439.72|4439.32|4439.72|4439.32|4439.97|4439.57|4439.22|4438.82|249
1647882590000|2022-03-21 17:09:50|4439.59|4439.19|4439.84|4439.44|4439.97|4439.57|4439.22|4438.82|170
1647882600000|2022-03-21 17:10:00|4439.97|4439.57|4438.47|4438.07|4440.47|4440.07|4438.22|4437.82|269
1647882610000|2022-03-21 17:10:10|4438.34|4437.94|4438.22|4437.82|4438.59|4438.19|4438.22|4437.82|315
1647882620000|2022-03-21 17:10:20|4438.72|4438.32|4438.22|4437.82|4438.72|4438.32|4437.59|4437.19|279
1647882630000|2022-03-21 17:10:30|4437.97|4437.57|4437.22|4436.82|4438.22|4437.82|4437.22|4436.82|167
1647882640000|2022-03-21 17:10:40|4436.97|4436.57|4436.47|4436.07|4437.22|4436.82|4436.47|4436.07|255
1647882650000|2022-03-21 17:10:50|4436.22|4435.82|4437.47|4437.07|4437.59|4437.19|4436.22|4435.82|395
1647882660000|2022-03-21 17:11:00|4437.22|4436.82|4436.47|4436.07|4437.22|4436.82|4435.97|4435.57|318
1647882670000|2022-03-21 17:11:10|4436.22|4435.82|4435.22|4434.82|4436.22|4435.82|4435.22|4434.82|345
1647882680000|2022-03-21 17:11:20|4435.47|4435.07|4435.22|4434.82|4435.72|4435.32|4434.72|4434.32|514
1647882690000|2022-03-21 17:11:30|4435.34|4434.94|4436.47|4436.07|4437.22|4436.82|4434.97|4434.57|479
1647882700000|2022-03-21 17:11:40|4436.72|4436.32|4435.47|4435.07|4436.97|4436.57|4434.97|4434.57|441
1647882710000|2022-03-21 17:11:50|4435.59|4435.19|4435.47|4435.07|4436.97|4436.57|4435.47|4435.07|432
1647882720000|2022-03-21 17:12:00|4435.34|4434.94|4434.97|4434.57|4435.72|4435.32|4434.97|4434.57|483
1647882730000|2022-03-21 17:12:10|4434.72|4434.32|4434.72|4434.32|4434.97|4434.57|4434.47|4434.07|423
1647882740000|2022-03-21 17:12:20|4434.59|4434.19|4434.22|4433.82|4434.97|4434.57|4434.22|4433.82|609
1647882750000|2022-03-21 17:12:30|4433.97|4433.57|4433.22|4432.82|4434.47|4434.07|4433.22|4432.82|2101
1647882760000|2022-03-21 17:12:40|4433.47|4433.07|4433.22|4432.82|4433.97|4433.57|4432.97|4432.57|633
1647882770000|2022-03-21 17:12:50|4433.47|4433.07|4434.22|4433.82|4434.47|4434.07|4433.47|4433.07|321
1647882780000|2022-03-21 17:13:00|4434.72|4434.32|4434.72|4434.32|4435.22|4434.82|4433.47|4433.07|1089
1647882790000|2022-03-21 17:13:10|4434.47|4434.07|4434.47|4434.07|4434.84|4434.44|4433.97|4433.57|646
1647882800000|2022-03-21 17:13:20|4434.72|4434.32|4435.72|4435.32|4435.72|4435.32|4434.72|4434.32|616
1647882810000|2022-03-21 17:13:30|4435.47|4435.07|4437.22|4436.82|4437.47|4437.07|4435.47|4435.07|1215
1647882820000|2022-03-21 17:13:40|4437.09|4436.69|4438.47|4438.07|4438.72|4438.32|4436.97|4436.57|1179
1647882830000|2022-03-21 17:13:50|4438.72|4438.32|4438.47|4438.07|4439.22|4438.82|4437.72|4437.32|743
1647882840000|2022-03-21 17:14:00|4438.22|4437.82|4436.22|4435.82|4438.22|4437.82|4435.97|4435.57|521
1647882850000|2022-03-21 17:14:10|4436.09|4435.69|4434.47|4434.07|4436.47|4436.07|4434.22|4433.82|516
1647882860000|2022-03-21 17:14:20|4434.84|4434.44|4435.72|4435.32|4435.72|4435.32|4434.47|4434.07|390
1647882870000|2022-03-21 17:14:30|4435.97|4435.57|4435.47|4435.07|4435.97|4435.57|4434.72|4434.32|308
1647882880000|2022-03-21 17:14:40|4435.22|4434.82|4434.22|4433.82|4435.22|4434.82|4434.22|4433.82|305
1647882890000|2022-03-21 17:14:50|4434.47|4434.07|4435.22|4434.82|4435.22|4434.82|4434.47|4434.07|229
1647882900000|2022-03-21 17:15:00|4434.84|4434.44|4434.47|4434.07|4435.47|4435.07|4433.97|4433.57|542
1647882910000|2022-03-21 17:15:10|4434.22|4433.82|4434.47|4434.07|4435.09|4434.69|4434.22|4433.82|235
1647882920000|2022-03-21 17:15:20|4434.72|4434.32|4433.97|4433.57|4434.97|4434.57|4433.97|4433.57|386
1647882930000|2022-03-21 17:15:30|4434.09|4433.69|4432.97|4432.57|4434.22|4433.82|4432.47|4432.07|785
1647882940000|2022-03-21 17:15:40|4432.72|4432.32|4432.72|4432.32|4433.47|4433.07|4432.72|4432.32|371
1647882950000|2022-03-21 17:15:50|4432.47|4432.07|4431.47|4431.07|4432.47|4432.07|4431.47|4431.07|573
1647882960000|2022-03-21 17:16:00|4431.72|4431.32|4431.22|4430.82|4431.72|4431.32|4430.97|4430.57|601
1647882970000|2022-03-21 17:16:10|4431.47|4431.07|4432.47|4432.07|4432.47|4432.07|4431.22|4430.82|535
1647882980000|2022-03-21 17:16:20|4432.72|4432.32|4433.47|4433.07|4434.47|4434.07|4432.72|4432.32|610
1647882990000|2022-03-21 17:16:30|4433.97|4433.57|4432.47|4432.07|4434.22|4433.82|4432.47|4432.07|323
1647883000000|2022-03-21 17:16:40|4432.22|4431.82|4431.72|4431.32|4432.47|4432.07|4431.72|4431.32|236
1647883010000|2022-03-21 17:16:50|4431.97|4431.57|4431.47|4431.07|4431.97|4431.57|4431.47|4431.07|291
1647883020000|2022-03-21 17:17:00|4431.59|4431.19|4431.34|4430.94|4432.22|4431.82|4431.22|4430.82|334
1647883030000|2022-03-21 17:17:10|4431.22|4430.82|4430.72|4430.32|4431.22|4430.82|4430.47|4430.07|890
1647883040000|2022-03-21 17:17:20|4430.47|4430.07|4429.97|4429.57|4430.72|4430.32|4429.97|4429.57|656
1647883050000|2022-03-21 17:17:30|4430.47|4430.07|4429.97|4429.57|4430.47|4430.07|4429.72|4429.32|565
1647883060000|2022-03-21 17:17:40|4429.72|4429.32|4429.22|4428.82|4429.72|4429.32|4429.22|4428.82|678
1647883070000|2022-03-21 17:17:50|4429.47|4429.07|4428.97|4428.57|4429.47|4429.07|4428.72|4428.32|689
1647883080000|2022-03-21 17:18:00|4429.47|4429.07|4429.22|4428.82|4429.72|4429.32|4428.97|4428.57|1074
1647883090000|2022-03-21 17:18:10|4428.97|4428.57|4429.72|4429.32|4430.22|4429.82|4428.97|4428.57|558
1647883100000|2022-03-21 17:18:20|4429.47|4429.07|4428.22|4427.82|4429.72|4429.32|4427.97|4427.57|855
1647883110000|2022-03-21 17:18:30|4428.09|4427.69|4427.22|4426.82|4428.22|4427.82|4426.72|4426.32|1117
1647883120000|2022-03-21 17:18:40|4426.97|4426.57|4427.22|4426.82|4427.47|4427.07|4426.72|4426.32|470
1647883130000|2022-03-21 17:18:50|4427.47|4427.07|4426.22|4425.82|4427.97|4427.57|4426.22|4425.82|1362
1647883140000|2022-03-21 17:19:00|4426.47|4426.07|4427.09|4426.69|4427.72|4427.32|4426.22|4425.82|1156
1647883150000|2022-03-21 17:19:10|4426.97|4426.57|4426.22|4425.82|4427.22|4426.82|4425.97|4425.57|375
1647883160000|2022-03-21 17:19:20|4425.97|4425.57|4426.47|4426.07|4426.72|4426.32|4425.97|4425.57|516
1647883170000|2022-03-21 17:19:30|4426.59|4426.19|4426.47|4426.07|4426.59|4426.19|4425.72|4425.32|527
1647883180000|2022-03-21 17:19:40|4426.22|4425.82|4425.22|4424.82|4426.22|4425.82|4424.72|4424.32|624
1647883190000|2022-03-21 17:19:50|4425.09|4424.69|4424.72|4424.32|4425.22|4424.82|4424.22|4423.82|1101
1647883200000|2022-03-21 17:20:00|4424.47|4424.07|4425.97|4425.57|4426.97|4426.57|4424.47|4424.07|893
1647883210000|2022-03-21 17:20:10|4426.09|4425.69|4427.22|4426.82|4427.22|4426.82|4425.97|4425.57|680
1647883220000|2022-03-21 17:20:20|4427.09|4426.69|4426.72|4426.32|4427.22|4426.82|4426.47|4426.07|391
1647883230000|2022-03-21 17:20:30|4426.97|4426.57|4427.22|4426.82|4427.72|4427.32|4426.97|4426.57|368
1647883240000|2022-03-21 17:20:40|4427.34|4426.94|4426.97|4426.57|4427.34|4426.94|4426.47|4426.07|283
1647883250000|2022-03-21 17:20:50|4427.22|4426.82|4427.22|4426.82|4427.47|4427.07|4426.97|4426.57|308
1647883260000|2022-03-21 17:21:00|4426.97|4426.57|4426.47|4426.07|4427.22|4426.82|4426.47|4426.07|313
1647883270000|2022-03-21 17:21:10|4426.22|4425.82|4425.47|4425.07|4426.22|4425.82|4425.22|4424.82|415
1647883280000|2022-03-21 17:21:20|4425.72|4425.32|4425.84|4425.44|4425.97|4425.57|4425.22|4424.82|279
1647883290000|2022-03-21 17:21:30|4425.97|4425.57|4424.97|4424.57|4425.97|4425.57|4424.97|4424.57|307
1647883300000|2022-03-21 17:21:40|||||||||590
1647883310000|2022-03-21 17:21:50|4424.72|4424.32|4424.22|4423.82|4424.72|4424.32|4423.97|4423.57|1079
1647883320000|2022-03-21 17:22:00|4424.47|4424.07|4424.72|4424.32|4424.97|4424.57|4424.47|4424.07|777
1647883330000|2022-03-21 17:22:10|4424.47|4424.07|4424.72|4424.32|4424.72|4424.32|4424.47|4424.07|288
1647883340000|2022-03-21 17:22:20|4424.47|4424.07|4424.47|4424.07|4424.72|4424.32|4424.22|4423.82|184
1647883350000|2022-03-21 17:22:30|4424.72|4424.32|4424.47|4424.07|4424.72|4424.32|4424.47|4424.07|218
1647883360000|2022-03-21 17:22:40|4424.22|4423.82|4424.47|4424.07|4424.47|4424.07|4423.97|4423.57|276
1647883370000|2022-03-21 17:22:50|4424.22|4423.82|4424.47|4424.07|4424.47|4424.07|4424.22|4423.82|165
1647883380000|2022-03-21 17:23:00|4424.22|4423.82|4424.22|4423.82|4424.72|4424.32|4424.22|4423.82|225
1647883390000|2022-03-21 17:23:10|4424.47|4424.07|4425.97|4425.57|4425.97|4425.57|4424.47|4424.07|380
1647883400000|2022-03-21 17:23:20|4426.22|4425.82|4426.47|4426.07|4426.97|4426.57|4426.22|4425.82|401
1647883410000|2022-03-21 17:23:30|4426.72|4426.32|4428.09|4427.69|4428.47|4428.07|4426.47|4426.07|623
1647883420000|2022-03-21 17:23:40|4427.97|4427.57|4428.97|4428.57|4429.22|4428.82|4427.22|4426.82|843
1647883430000|2022-03-21 17:23:50|4429.22|4428.82|4430.09|4429.69|4430.72|4430.32|4429.22|4428.82|887
1647883440000|2022-03-21 17:24:00|4429.97|4429.57|4428.72|4428.32|4429.97|4429.57|4428.22|4427.82|695
1647883450000|2022-03-21 17:24:10|4428.47|4428.07|4429.97|4429.57|4429.97|4429.57|4428.47|4428.07|438
1647883460000|2022-03-21 17:24:20|4430.22|4429.82|4430.59|4430.19|4430.97|4430.57|4429.97|4429.57|683
1647883470000|2022-03-21 17:24:30|4430.47|4430.07|4429.97|4429.57|4430.97|4430.57|4429.47|4429.07|926
1647883480000|2022-03-21 17:24:40|4430.22|4429.82|4430.34|4429.94|4430.72|4430.32|4429.72|4429.32|406
1647883490000|2022-03-21 17:24:50|4429.97|4429.57|4429.97|4429.57|4430.22|4429.82|4429.47|4429.07|298
1647883500000|2022-03-21 17:25:00|4430.09|4429.69|4429.22|4428.82|4430.47|4430.07|4428.97|4428.57|595
1647883510000|2022-03-21 17:25:10|4429.34|4428.94|4429.72|4429.32|4429.97|4429.57|4429.34|4428.94|522
1647883520000|2022-03-21 17:25:20|4429.84|4429.44|4431.22|4430.82|4431.47|4431.07|4429.72|4429.32|298
1647883530000|2022-03-21 17:25:30|4430.97|4430.57|4431.47|4431.07|4431.97|4431.57|4430.97|4430.57|350
1647883540000|2022-03-21 17:25:40|4431.22|4430.82|4431.47|4431.07|4431.72|4431.32|4430.97|4430.57|451
1647883550000|2022-03-21 17:25:50|4431.59|4431.19|4432.22|4431.82|4432.72|4432.32|4431.22|4430.82|699
1647883560000|2022-03-21 17:26:00|4431.97|4431.57|4432.47|4432.07|4432.47|4432.07|4431.72|4431.32|587
1647883570000|2022-03-21 17:26:10|4432.22|4431.82|4432.97|4432.57|4433.22|4432.82|4432.22|4431.82|460
1647883580000|2022-03-21 17:26:20|4433.22|4432.82|4432.59|4432.19|4433.22|4432.82|4432.59|4432.19|455
1647883590000|2022-03-21 17:26:30|4432.47|4432.07|4432.47|4432.07|4432.97|4432.57|4432.47|4432.07|291
1647883600000|2022-03-21 17:26:40|4432.72|4432.32|4432.97|4432.57|4433.47|4433.07|4432.72|4432.32|239
1647883610000|2022-03-21 17:26:50|4433.22|4432.82|4433.97|4433.57|4434.22|4433.82|4433.22|4432.82|500
1647883620000|2022-03-21 17:27:00|4433.72|4433.32|4434.47|4434.07|4434.72|4434.32|4433.72|4433.32|439
1647883630000|2022-03-21 17:27:10|4434.59|4434.19|4434.47|4434.07|4434.72|4434.32|4434.22|4433.82|422
1647883640000|2022-03-21 17:27:20|4434.34|4433.94|4433.72|4433.32|4434.47|4434.07|4433.72|4433.32|342
1647883650000|2022-03-21 17:27:30|4433.47|4433.07|4431.97|4431.57|4433.72|4433.32|4431.72|4431.32|433
1647883660000|2022-03-21 17:27:40|4432.09|4431.69|4432.97|4432.57|4432.97|4432.57|4431.84|4431.44|327
1647883670000|2022-03-21 17:27:50|4432.72|4432.32|4433.09|4432.69|4433.22|4432.82|4432.72|4432.32|191
1647883680000|2022-03-21 17:28:00|4432.97|4432.57|4432.47|4432.07|4433.47|4433.07|4432.47|4432.07|230
1647883690000|2022-03-21 17:28:10|4432.22|4431.82|4431.97|4431.57|4432.59|4432.19|4431.97|4431.57|250
1647883700000|2022-03-21 17:28:20|4431.72|4431.32|4431.97|4431.57|4431.97|4431.57|4431.47|4431.07|347
1647883710000|2022-03-21 17:28:30|4432.47|4432.07|4431.72|4431.32|4432.47|4432.07|4431.72|4431.32|506
1647883720000|2022-03-21 17:28:40|4431.97|4431.57|4431.47|4431.07|4431.97|4431.57|4431.22|4430.82|265
1647883730000|2022-03-21 17:28:50|4431.97|4431.57|4431.72|4431.32|4431.97|4431.57|4431.72|4431.32|218
1647883740000|2022-03-21 17:29:00|4431.47|4431.07|4429.72|4429.32|4431.47|4431.07|4429.72|4429.32|656
1647883750000|2022-03-21 17:29:10|4429.97|4429.57|4430.09|4429.69|4430.22|4429.82|4429.72|4429.32|232
1647883760000|2022-03-21 17:29:20|4430.22|4429.82|4431.22|4430.82|4431.72|4431.32|4429.97|4429.57|514
1647883770000|2022-03-21 17:29:30|4431.34|4430.94|4430.72|4430.32|4431.72|4431.32|4430.72|4430.32|135
1647883780000|2022-03-21 17:29:40|4430.47|4430.07|4429.72|4429.32|4430.47|4430.07|4429.59|4429.19|313
1647883790000|2022-03-21 17:29:50|4429.47|4429.07|4430.22|4429.82|4430.47|4430.07|4429.47|4429.07|197
1647883800000|2022-03-21 17:30:00|4429.97|4429.57|4429.97|4429.57|4429.97|4429.57|4429.22|4428.82|407
1647883810000|2022-03-21 17:30:10|4429.72|4429.32|4429.22|4428.82|4429.97|4429.57|4428.97|4428.57|227
1647883820000|2022-03-21 17:30:20|4428.97|4428.57|4431.47|4431.07|4431.47|4431.07|4428.97|4428.57|400
1647883830000|2022-03-21 17:30:30|4431.97|4431.57|4431.97|4431.57|4432.22|4431.82|4431.22|4430.82|406
1647883840000|2022-03-21 17:30:40|4431.72|4431.32|4430.97|4430.57|4431.84|4431.44|4430.59|4430.19|294
1647883850000|2022-03-21 17:30:50|4431.22|4430.82|4432.22|4431.82|4432.22|4431.82|4430.72|4430.32|290
1647883860000|2022-03-21 17:31:00|4432.34|4431.94|4431.47|4431.07|4432.47|4432.07|4431.22|4430.82|283
1647883870000|2022-03-21 17:31:10|4431.22|4430.82|4431.22|4430.82|4431.22|4430.82|4430.72|4430.32|302
1647883880000|2022-03-21 17:31:20|4431.47|4431.07|4431.72|4431.32|4432.22|4431.82|4431.34|4430.94|284
1647883890000|2022-03-21 17:31:30|4431.97|4431.57|4431.97|4431.57|4432.97|4432.57|4431.72|4431.32|751
1647883900000|2022-03-21 17:31:40|4432.22|4431.82|4434.47|4434.07|4434.47|4434.07|4432.22|4431.82|605
1647883910000|2022-03-21 17:31:50|4434.34|4433.94|4434.47|4434.07|4434.72|4434.32|4433.97|4433.57|396
1647883920000|2022-03-21 17:32:00|4434.72|4434.32|4435.22|4434.82|4435.47|4435.07|4434.72|4434.32|606
1647883930000|2022-03-21 17:32:10|4434.97|4434.57|4434.72|4434.32|4435.22|4434.82|4434.47|4434.07|355
1647883940000|2022-03-21 17:32:20|4434.97|4434.57|4437.22|4436.82|4437.47|4437.07|4434.72|4434.32|1017
1647883950000|2022-03-21 17:32:30|4437.47|4437.07|4436.97|4436.57|4437.72|4437.32|4436.97|4436.57|625
1647883960000|2022-03-21 17:32:40|4437.09|4436.69|4437.59|4437.19|4437.97|4437.57|4436.97|4436.57|709
1647883970000|2022-03-21 17:32:50|4437.72|4437.32|4435.72|4435.32|4437.72|4437.32|4435.72|4435.32|719
1647883980000|2022-03-21 17:33:00|4435.47|4435.07|4436.72|4436.32|4436.72|4436.32|4435.47|4435.07|328
1647883990000|2022-03-21 17:33:10|4436.47|4436.07|4436.22|4435.82|4436.59|4436.19|4435.97|4435.57|334
1647884000000|2022-03-21 17:33:20|4436.47|4436.07|4436.22|4435.82|4436.72|4436.32|4436.22|4435.82|90
1647884010000|2022-03-21 17:33:30|4436.09|4435.69|4435.47|4435.07|4436.09|4435.69|4435.22|4434.82|405
1647884020000|2022-03-21 17:33:40|4435.22|4434.82|4436.72|4436.32|4436.72|4436.32|4435.22|4434.82|247
1647884030000|2022-03-21 17:33:50|4437.22|4436.82|4437.47|4437.07|4437.72|4437.32|4437.22|4436.82|429
1647884040000|2022-03-21 17:34:00|4437.22|4436.82|4437.97|4437.57|4438.22|4437.82|4437.09|4436.69|328
1647884050000|2022-03-21 17:34:10|4438.22|4437.82|4438.72|4438.32|4438.97|4438.57|4438.22|4437.82|739
1647884060000|2022-03-21 17:34:20|4438.97|4438.57|4439.47|4439.07|4439.72|4439.32|4438.97|4438.57|399
1647884070000|2022-03-21 17:34:30|4439.72|4439.32|4438.72|4438.32|4439.72|4439.32|4438.47|4438.07|511
1647884080000|2022-03-21 17:34:40|4438.47|4438.07|4438.22|4437.82|4438.72|4438.32|4438.22|4437.82|220
1647884090000|2022-03-21 17:34:50|4438.34|4437.94|4438.47|4438.07|4438.72|4438.32|4438.22|4437.82|246
1647884100000|2022-03-21 17:35:00|4438.22|4437.82|4436.72|4436.32|4438.22|4437.82|4436.72|4436.32|448
1647884110000|2022-03-21 17:35:10|4436.22|4435.82|4436.22|4435.82|4436.47|4436.07|4435.47|4435.07|546
1647884120000|2022-03-21 17:35:20|4435.97|4435.57|4434.97|4434.57|4435.97|4435.57|4434.72|4434.32|362
1647884130000|2022-03-21 17:35:30|4435.22|4434.82|4436.47|4436.07|4436.47|4436.07|4435.22|4434.82|180
1647884140000|2022-03-21 17:35:40|4436.72|4436.32|4435.47|4435.07|4437.09|4436.69|4434.97|4434.57|627
1647884150000|2022-03-21 17:35:50|4435.22|4434.82|4435.22|4434.82|4435.47|4435.07|4434.97|4434.57|166
1647884160000|2022-03-21 17:36:00|4434.72|4434.32|4436.97|4436.57|4437.22|4436.82|4434.72|4434.32|396
1647884170000|2022-03-21 17:36:10|4437.22|4436.82|4436.97|4436.57|4437.72|4437.32|4436.97|4436.57|312
1647884180000|2022-03-21 17:36:20|4436.72|4436.32|4435.97|4435.57|4436.72|4436.32|4435.72|4435.32|354
1647884190000|2022-03-21 17:36:30|4436.22|4435.82|4436.47|4436.07|4436.72|4436.32|4435.97|4435.57|235
1647884200000|2022-03-21 17:36:40|4436.72|4436.32|4436.72|4436.32|4437.22|4436.82|4436.47|4436.07|193
1647884210000|2022-03-21 17:36:50|4436.47|4436.07|4436.72|4436.32|4436.72|4436.32|4435.84|4435.44|173
1647884220000|2022-03-21 17:37:00|4437.22|4436.82|4438.22|4437.82|4438.22|4437.82|4436.97|4436.57|211
1647884230000|2022-03-21 17:37:10|4438.47|4438.07|4438.72|4438.32|4438.72|4438.32|4438.22|4437.82|257
1647884240000|2022-03-21 17:37:20|4438.47|4438.07|4438.47|4438.07|4438.72|4438.32|4437.97|4437.57|191
1647884250000|2022-03-21 17:37:30|4438.72|4438.32|4438.22|4437.82|4438.72|4438.32|4438.22|4437.82|165
1647884260000|2022-03-21 17:37:40|4437.97|4437.57|4438.47|4438.07|4438.72|4438.32|4437.97|4437.57|240
1647884270000|2022-03-21 17:37:50|4438.97|4438.57|4439.22|4438.82|4439.47|4439.07|4438.72|4438.32|294
1647884280000|2022-03-21 17:38:00|4439.47|4439.07|4439.47|4439.07|4439.72|4439.32|4438.97|4438.57|253
1647884290000|2022-03-21 17:38:10|4439.22|4438.82|4439.72|4439.32|4440.22|4439.82|4439.22|4438.82|499
1647884300000|2022-03-21 17:38:20|4439.97|4439.57|4440.97|4440.57|4440.97|4440.57|4439.97|4439.57|435
1647884310000|2022-03-21 17:38:30|4440.72|4440.32|4442.72|4442.32|4442.97|4442.57|4440.72|4440.32|1062
1647884320000|2022-03-21 17:38:40|4442.47|4442.07|4442.97|4442.57|4443.09|4442.69|4442.22|4441.82|1055
1647884330000|2022-03-21 17:38:50|4443.47|4443.07|4443.34|4442.94|4443.47|4443.07|4442.47|4442.07|670
1647884340000|2022-03-21 17:39:00|4443.22|4442.82|4441.97|4441.57|4443.47|4443.07|4441.47|4441.07|649
1647884350000|2022-03-21 17:39:10|4441.84|4441.44|4440.47|4440.07|4441.97|4441.57|4440.22|4439.82|1050
1647884360000|2022-03-21 17:39:20|4440.72|4440.32|4440.47|4440.07|4440.72|4440.32|4439.97|4439.57|470
1647884370000|2022-03-21 17:39:30|4440.34|4439.94|4441.97|4441.57|4441.97|4441.57|4440.22|4439.82|625
1647884380000|2022-03-21 17:39:40|4441.84|4441.44|4442.09|4441.69|4442.47|4442.07|4441.72|4441.32|293
1647884390000|2022-03-21 17:39:50|4442.22|4441.82|4441.22|4440.82|4442.22|4441.82|4441.22|4440.82|168
1647884400000|2022-03-21 17:40:00|4441.26|4440.86|4441.26|4440.86|4441.51|4441.11|4440.76|4440.36|425
1647884410000|2022-03-21 17:40:10|4441.01|4440.61|4440.76|4440.36|4441.26|4440.86|4440.76|4440.36|289
1647884420000|2022-03-21 17:40:20|4441.01|4440.61|4439.76|4439.36|4441.01|4440.61|4439.51|4439.11|737
1647884430000|2022-03-21 17:40:30|4439.63|4439.23|4438.88|4438.48|4439.76|4439.36|4438.88|4438.48|378
1647884440000|2022-03-21 17:40:40|4438.76|4438.36|4437.76|4437.36|4439.26|4438.86|4437.76|4437.36|519
1647884450000|2022-03-21 17:40:50|4437.51|4437.11|4437.51|4437.11|4437.76|4437.36|4437.01|4436.61|648
1647884460000|2022-03-21 17:41:00|4437.26|4436.86|4437.26|4436.86|4438.01|4437.61|4437.26|4436.86|270
1647884470000|2022-03-21 17:41:10|4437.51|4437.11|4438.01|4437.61|4438.01|4437.61|4437.26|4436.86|170
1647884480000|2022-03-21 17:41:20|4438.51|4438.11|4438.51|4438.11|4439.51|4439.11|4438.26|4437.86|664
1647884490000|2022-03-21 17:41:30|4438.26|4437.86|4439.26|4438.86|4439.51|4439.11|4438.26|4437.86|224
1647884500000|2022-03-21 17:41:40|4439.01|4438.61|4439.01|4438.61|4439.26|4438.86|4439.01|4438.61|88
1647884510000|2022-03-21 17:41:50|4438.51|4438.11|4438.76|4438.36|4439.01|4438.61|4438.51|4438.11|216
1647884520000|2022-03-21 17:42:00|4438.63|4438.23|4439.76|4439.36|4440.51|4440.11|4438.63|4438.23|327
1647884530000|2022-03-21 17:42:10|4440.01|4439.61|4438.51|4438.11|4440.01|4439.61|4438.26|4437.86|196
1647884540000|2022-03-21 17:42:20|4438.26|4437.86|4438.01|4437.61|4438.51|4438.11|4437.76|4437.36|266
1647884550000|2022-03-21 17:42:30|4437.76|4437.36|4439.01|4438.61|4439.26|4438.86|4437.76|4437.36|185
1647884560000|2022-03-21 17:42:40|4439.26|4438.86|4437.76|4437.36|4439.26|4438.86|4437.76|4437.36|220
1647884570000|2022-03-21 17:42:50|4437.88|4437.48|4438.51|4438.11|4438.51|4438.11|4437.88|4437.48|121
1647884580000|2022-03-21 17:43:00|4438.26|4437.86|4437.26|4436.86|4438.26|4437.86|4437.26|4436.86|157
1647884590000|2022-03-21 17:43:10|4437.38|4436.98|4437.76|4437.36|4437.76|4437.36|4436.76|4436.36|366
1647884600000|2022-03-21 17:43:20|4438.01|4437.61|4437.26|4436.86|4438.26|4437.86|4437.26|4436.86|220
1647884610000|2022-03-21 17:43:30|4437.38|4436.98|4436.26|4435.86|4437.38|4436.98|4436.01|4435.61|325
1647884620000|2022-03-21 17:43:40|4436.01|4435.61|4435.51|4435.11|4436.51|4436.11|4435.51|4435.11|972
1647884630000|2022-03-21 17:43:50|4435.26|4434.86|4435.51|4435.11|4435.51|4435.11|4435.01|4434.61|630
1647884640000|2022-03-21 17:44:00|4435.63|4435.23|4433.51|4433.11|4435.63|4435.23|4433.26|4432.86|1127
1647884650000|2022-03-21 17:44:10|4433.26|4432.86|4432.51|4432.11|4433.51|4433.11|4432.26|4431.86|754
1647884660000|2022-03-21 17:44:20|4432.38|4431.98|4432.26|4431.86|4432.76|4432.36|4432.26|4431.86|384
1647884670000|2022-03-21 17:44:30|4432.13|4431.73|4432.26|4431.86|4432.26|4431.86|4431.51|4431.11|327
1647884680000|2022-03-21 17:44:40|4432.51|4432.11|4433.88|4433.48|4434.01|4433.61|4432.51|4432.11|526
1647884690000|2022-03-21 17:44:50|4433.76|4433.36|4435.26|4434.86|4435.26|4434.86|4433.51|4433.11|403
1647884700000|2022-03-21 17:45:00|4435.51|4435.11|4435.38|4434.98|4436.01|4435.61|4434.26|4433.86|618
1647884710000|2022-03-21 17:45:10|4435.51|4435.11|4434.76|4434.36|4435.51|4435.11|4434.26|4433.86|320
1647884720000|2022-03-21 17:45:20|4435.01|4434.61|4435.01|4434.61|4435.76|4435.36|4434.76|4434.36|234
1647884730000|2022-03-21 17:45:30|4435.13|4434.73|4432.76|4432.36|4435.13|4434.73|4432.63|4432.23|480
1647884740000|2022-03-21 17:45:40|4433.01|4432.61|4433.26|4432.86|4433.51|4433.11|4432.51|4432.11|284
1647884750000|2022-03-21 17:45:50|4433.01|4432.61|4433.63|4433.23|4433.76|4433.36|4432.76|4432.36|286
1647884760000|2022-03-21 17:46:00|4433.76|4433.36|4434.01|4433.61|4434.26|4433.86|4433.13|4432.73|234
1647884770000|2022-03-21 17:46:10|4434.26|4433.86|4435.01|4434.61|4435.76|4435.36|4434.26|4433.86|291
1647884780000|2022-03-21 17:46:20|4434.51|4434.11|4434.51|4434.11|4434.76|4434.36|4433.51|4433.11|352
1647884790000|2022-03-21 17:46:30|4434.76|4434.36|4435.01|4434.61|4435.51|4435.11|4434.51|4434.11|227
1647884800000|2022-03-21 17:46:40|4435.26|4434.86|4435.01|4434.61|4435.51|4435.11|4435.01|4434.61|170
1647884810000|2022-03-21 17:46:50|4435.26|4434.86|4436.01|4435.61|4436.01|4435.61|4435.01|4434.61|200
1647884820000|2022-03-21 17:47:00|4436.26|4435.86|4437.38|4436.98|4437.76|4437.36|4436.26|4435.86|771
1647884830000|2022-03-21 17:47:10|4437.51|4437.11|4438.51|4438.11|4438.51|4438.11|4437.01|4436.61|377
1647884840000|2022-03-21 17:47:20|4438.76|4438.36|4438.51|4438.11|4438.76|4438.36|4438.01|4437.61|206
1647884850000|2022-03-21 17:47:30|4438.26|4437.86|4439.26|4438.86|4439.76|4439.36|4438.26|4437.86|554
1647884860000|2022-03-21 17:47:40|4439.13|4438.73|4439.01|4438.61|4439.76|4439.36|4439.01|4438.61|408
1647884870000|2022-03-21 17:47:50|4438.76|4438.36|4437.26|4436.86|4439.01|4438.61|4437.01|4436.61|376
1647884880000|2022-03-21 17:48:00|4437.01|4436.61|4436.76|4436.36|4437.13|4436.73|4436.51|4436.11|331
1647884890000|2022-03-21 17:48:10|4437.01|4436.61|4437.01|4436.61|4437.26|4436.86|4436.76|4436.36|196
1647884900000|2022-03-21 17:48:20|4436.88|4436.48|4437.26|4436.86|4437.76|4437.36|4436.51|4436.11|177
1647884910000|2022-03-21 17:48:30|4437.51|4437.11|4437.76|4437.36|4438.01|4437.61|4437.51|4437.11|104
1647884920000|2022-03-21 17:48:40|4438.01|4437.61|4438.26|4437.86|4438.76|4438.36|4438.01|4437.61|283
1647884930000|2022-03-21 17:48:50|4438.51|4438.11|4439.01|4438.61|4439.13|4438.73|4438.26|4437.86|129
1647884940000|2022-03-21 17:49:00|4439.26|4438.86|4439.26|4438.86|4439.88|4439.48|4438.76|4438.36|380
1647884950000|2022-03-21 17:49:10|4439.51|4439.11|4438.88|4438.48|4439.63|4439.23|4438.88|4438.48|147
1647884960000|2022-03-21 17:49:20|4439.01|4438.61|4439.01|4438.61|4439.01|4438.61|4438.76|4438.36|76
1647884970000|2022-03-21 17:49:30|4438.88|4438.48|4439.51|4439.11|4439.76|4439.36|4438.88|4438.48|284
1647884980000|2022-03-21 17:49:40|4439.26|4438.86|4438.51|4438.11|4439.26|4438.86|4438.26|4437.86|278
1647884990000|2022-03-21 17:49:50|4438.26|4437.86|4438.76|4438.36|4439.01|4438.61|4438.26|4437.86|267
1647885000000|2022-03-21 17:50:00|4439.01|4438.61|4440.51|4440.11|4440.51|4440.11|4439.01|4438.61|458
1647885010000|2022-03-21 17:50:10|4441.01|4440.61|4440.26|4439.86|4441.01|4440.61|4439.76|4439.36|475
1647885020000|2022-03-21 17:50:20|4440.13|4439.73|4439.51|4439.11|4440.26|4439.86|4439.51|4439.11|149
1647885030000|2022-03-21 17:50:30|4439.76|4439.36|4439.51|4439.11|4440.01|4439.61|4439.26|4438.86|214
1647885040000|2022-03-21 17:50:40|4439.76|4439.36|4438.26|4437.86|4440.01|4439.61|4438.01|4437.61|290
1647885050000|2022-03-21 17:50:50|4438.01|4437.61|4438.01|4437.61|4438.51|4438.11|4437.76|4437.36|269
1647885060000|2022-03-21 17:51:00|4437.76|4437.36|4439.01|4438.61|4439.01|4438.61|4437.76|4437.36|287
1647885070000|2022-03-21 17:51:10|4438.88|4438.48|4439.01|4438.61|4439.01|4438.61|4438.51|4438.11|134
1647885080000|2022-03-21 17:51:20|4438.76|4438.36|4437.76|4437.36|4438.76|4438.36|4437.51|4437.11|172
1647885090000|2022-03-21 17:51:30|4437.51|4437.11|4437.88|4437.48|4438.26|4437.86|4437.51|4437.11|161
1647885100000|2022-03-21 17:51:40|4438.01|4437.61|4437.76|4437.36|4438.26|4437.86|4437.51|4437.11|119
1647885110000|2022-03-21 17:51:50|4438.01|4437.61|4438.01|4437.61|4438.01|4437.61|4437.76|4437.36|137
1647885120000|2022-03-21 17:52:00|4437.76|4437.36|4437.01|4436.61|4438.26|4437.86|4436.76|4436.36|234
1647885130000|2022-03-21 17:52:10|4437.26|4436.86|4436.88|4436.48|4437.51|4437.11|4436.88|4436.48|208
1647885140000|2022-03-21 17:52:20|4437.01|4436.61|4437.51|4437.11|4437.76|4437.36|4437.01|4436.61|119
1647885150000|2022-03-21 17:52:30|4437.63|4437.23|4437.01|4436.61|4437.76|4437.36|4436.51|4436.11|279
1647885160000|2022-03-21 17:52:40|4436.76|4436.36|4437.01|4436.61|4437.26|4436.86|4436.76|4436.36|77
1647885170000|2022-03-21 17:52:50|4437.13|4436.73|4437.76|4437.36|4438.01|4437.61|4437.01|4436.61|150
1647885180000|2022-03-21 17:53:00|4437.63|4437.23|4438.51|4438.11|4439.26|4438.86|4437.63|4437.23|641
1647885190000|2022-03-21 17:53:10|4438.26|4437.86|4438.51|4438.11|4438.76|4438.36|4438.13|4437.73|186
1647885200000|2022-03-21 17:53:20|4438.38|4437.98|4439.38|4438.98|4440.26|4439.86|4438.38|4437.98|239
1647885210000|2022-03-21 17:53:30|4439.51|4439.11|4440.13|4439.73|4440.26|4439.86|4439.51|4439.11|142
1647885220000|2022-03-21 17:53:40|4440.26|4439.86|4441.51|4441.11|4441.51|4441.11|4440.26|4439.86|428
1647885230000|2022-03-21 17:53:50|4441.76|4441.36|4441.51|4441.11|4442.01|4441.61|4441.01|4440.61|483
1647885240000|2022-03-21 17:54:00|4441.76|4441.36|4439.76|4439.36|4441.76|4441.36|4439.51|4439.11|519
1647885250000|2022-03-21 17:54:10|4440.01|4439.61|4438.76|4438.36|4440.13|4439.73|4438.26|4437.86|944
1647885260000|2022-03-21 17:54:20|4438.51|4438.11|4438.51|4438.11|4439.01|4438.61|4438.01|4437.61|356
1647885270000|2022-03-21 17:54:30|4438.76|4438.36|4438.51|4438.11|4439.26|4438.86|4438.51|4438.11|219
1647885280000|2022-03-21 17:54:40|4438.76|4438.36|4438.51|4438.11|4439.01|4438.61|4438.51|4438.11|146
1647885290000|2022-03-21 17:54:50|4438.76|4438.36|4439.26|4438.86|4439.76|4439.36|4438.76|4438.36|202
1647885300000|2022-03-21 17:55:00|4439.51|4439.11|4438.01|4437.61|4439.76|4439.36|4437.88|4437.48|355
1647885310000|2022-03-21 17:55:10|4437.88|4437.48|4438.26|4437.86|4438.63|4438.23|4437.76|4437.36|379
1647885320000|2022-03-21 17:55:20|4438.01|4437.61|4437.26|4436.86|4438.01|4437.61|4437.26|4436.86|241
1647885330000|2022-03-21 17:55:30|4437.01|4436.61|4436.01|4435.61|4437.26|4436.86|4435.76|4435.36|421
1647885340000|2022-03-21 17:55:40|4436.26|4435.86|4436.13|4435.73|4436.51|4436.11|4435.76|4435.36|346
1647885350000|2022-03-21 17:55:50|4436.26|4435.86|4437.01|4436.61|4437.01|4436.61|4436.01|4435.61|149
1647885360000|2022-03-21 17:56:00|4437.51|4437.11|4438.01|4437.61|4438.01|4437.61|4437.26|4436.86|255
1647885370000|2022-03-21 17:56:10|4437.88|4437.48|4438.01|4437.61|4438.01|4437.61|4436.76|4436.36|135
1647885380000|2022-03-21 17:56:20|4437.88|4437.48|4438.01|4437.61|4438.01|4437.61|4437.51|4437.11|141
1647885390000|2022-03-21 17:56:30|4437.76|4437.36|4438.38|4437.98|4438.51|4438.11|4437.76|4437.36|202
1647885400000|2022-03-21 17:56:40|4438.51|4438.11|4440.26|4439.86|4440.26|4439.86|4438.26|4437.86|313
1647885410000|2022-03-21 17:56:50|4440.01|4439.61|4439.76|4439.36|4440.51|4440.11|4439.63|4439.23|305
1647885420000|2022-03-21 17:57:00|4440.01|4439.61|4440.01|4439.61|4440.26|4439.86|4439.51|4439.11|589
1647885430000|2022-03-21 17:57:10|4440.26|4439.86|4440.26|4439.86|4440.63|4440.23|4439.76|4439.36|173
1647885440000|2022-03-21 17:57:20|4440.51|4440.11|4441.51|4441.11|4441.51|4441.11|4440.26|4439.86|221
1647885450000|2022-03-21 17:57:30|4441.26|4440.86|4441.76|4441.36|4441.76|4441.36|4441.01|4440.61|260
1647885460000|2022-03-21 17:57:40|4441.51|4441.11|4441.01|4440.61|4441.51|4441.11|4440.26|4439.86|409
1647885470000|2022-03-21 17:57:50|4441.13|4440.73|4440.76|4440.36|4441.26|4440.86|4440.26|4439.86|162
1647885480000|2022-03-21 17:58:00|4440.51|4440.11|4440.26|4439.86|4441.51|4441.11|4440.26|4439.86|187
1647885490000|2022-03-21 17:58:10|4440.01|4439.61|4440.01|4439.61|4441.01|4440.61|4439.76|4439.36|279
1647885500000|2022-03-21 17:58:20|4439.76|4439.36|4440.26|4439.86|4440.26|4439.86|4439.76|4439.36|124
1647885510000|2022-03-21 17:58:30|4440.01|4439.61|4441.76|4441.36|4441.76|4441.36|4440.01|4439.61|214
1647885520000|2022-03-21 17:58:40|4442.01|4441.61|4442.26|4441.86|4442.26|4441.86|4441.51|4441.11|315
1647885530000|2022-03-21 17:58:50|4442.01|4441.61|4442.26|4441.86|4442.51|4442.11|4441.76|4441.36|295
1647885540000|2022-03-21 17:59:00|4441.76|4441.36|4441.26|4440.86|4442.26|4441.86|4441.26|4440.86|219
1647885550000|2022-03-21 17:59:10|4441.51|4441.11|4441.26|4440.86|4442.01|4441.61|4441.01|4440.61|300
1647885560000|2022-03-21 17:59:20|4441.01|4440.61|4441.01|4440.61|4441.26|4440.86|4440.76|4440.36|183
1647885570000|2022-03-21 17:59:30|4440.76|4440.36|4441.88|4441.48|4442.26|4441.86|4440.76|4440.36|414
1647885580000|2022-03-21 17:59:40|4441.76|4441.36|4442.26|4441.86|4442.51|4442.11|4441.76|4441.36|92
1647885590000|2022-03-21 17:59:50|4442.01|4441.61|4442.51|4442.11|4442.51|4442.11|4441.76|4441.36|233
1647885600000|2022-03-21 18:00:00|4442.26|4441.86|4442.63|4442.23|4442.63|4442.23|4441.88|4441.48|387
1647885610000|2022-03-21 18:00:10|4442.51|4442.11|4444.76|4444.36|4445.01|4444.61|4442.51|4442.11|1665
1647885620000|2022-03-21 18:00:20|4444.26|4443.86|4443.51|4443.11|4444.26|4443.86|4443.51|4443.11|436
1647885630000|2022-03-21 18:00:30|4443.26|4442.86|4444.01|4443.61|4444.26|4443.86|4443.26|4442.86|465
1647885640000|2022-03-21 18:00:40|4443.76|4443.36|4441.76|4441.36|4443.88|4443.48|4441.51|4441.11|1149
1647885650000|2022-03-21 18:00:50|4441.51|4441.11|4440.13|4439.73|4441.76|4441.36|4439.76|4439.36|1379
1647885660000|2022-03-21 18:01:00|4440.01|4439.61|4438.76|4438.36|4440.01|4439.61|4438.51|4438.11|752
1647885670000|2022-03-21 18:01:10|4438.88|4438.48|4437.76|4437.36|4439.01|4438.61|4437.76|4437.36|362
1647885680000|2022-03-21 18:01:20|4437.88|4437.48|4437.26|4436.86|4438.26|4437.86|4436.76|4436.36|401
1647885690000|2022-03-21 18:01:30|4437.13|4436.73|4437.51|4437.11|4437.63|4437.23|4436.76|4436.36|346
1647885700000|2022-03-21 18:01:40|4437.76|4437.36|4439.01|4438.61|4439.26|4438.86|4437.76|4437.36|381
1647885710000|2022-03-21 18:01:50|4439.26|4438.86|4438.76|4438.36|4439.51|4439.11|4438.26|4437.86|341
1647885720000|2022-03-21 18:02:00|4439.38|4438.98|4438.38|4437.98|4439.51|4439.11|4438.38|4437.98|155
1647885730000|2022-03-21 18:02:10|4438.51|4438.11|4439.01|4438.61|4439.26|4438.86|4438.01|4437.61|252
1647885740000|2022-03-21 18:02:20|4439.26|4438.86|4438.51|4438.11|4439.51|4439.11|4438.51|4438.11|216
1647885750000|2022-03-21 18:02:30|4438.26|4437.86|4439.01|4438.61|4439.01|4438.61|4438.01|4437.61|200
1647885760000|2022-03-21 18:02:40|4438.76|4438.36|4438.38|4437.98|4438.76|4438.36|4438.26|4437.86|115
1647885770000|2022-03-21 18:02:50|4438.51|4438.11|4438.51|4438.11|4438.63|4438.23|4438.13|4437.73|211
1647885780000|2022-03-21 18:03:00|4438.76|4438.36|4440.38|4439.98|4440.51|4440.11|4438.76|4438.36|307
1647885790000|2022-03-21 18:03:10|4440.51|4440.11|4440.51|4440.11|4440.51|4440.11|4440.26|4439.86|197
1647885800000|2022-03-21 18:03:20|4440.26|4439.86|4438.51|4438.11|4440.26|4439.86|4438.26|4437.86|237
1647885810000|2022-03-21 18:03:30|4438.76|4438.36|4437.76|4437.36|4438.76|4438.36|4437.76|4437.36|187
1647885820000|2022-03-21 18:03:40|4438.01|4437.61|4438.51|4438.11|4438.76|4438.36|4437.76|4437.36|155
1647885830000|2022-03-21 18:03:50|4438.63|4438.23|4439.51|4439.11|4439.76|4439.36|4438.51|4438.11|162
1647885840000|2022-03-21 18:04:00|4440.01|4439.61|4440.26|4439.86|4440.76|4440.36|4440.01|4439.61|206
1647885850000|2022-03-21 18:04:10|4440.38|4439.98|4440.76|4440.36|4440.76|4440.36|4440.01|4439.61|153
1647885860000|2022-03-21 18:04:20|4440.51|4440.11|4439.51|4439.11|4440.51|4440.11|4439.51|4439.11|185
1647885870000|2022-03-21 18:04:30|4439.76|4439.36|4440.26|4439.86|4440.51|4440.11|4439.63|4439.23|135
1647885880000|2022-03-21 18:04:40|4440.51|4440.11|4439.51|4439.11|4440.63|4440.23|4439.51|4439.11|206
1647885890000|2022-03-21 18:04:50|4439.63|4439.23|4439.51|4439.11|4439.76|4439.36|4439.01|4438.61|132
1647885900000|2022-03-21 18:05:00|4438.76|4438.36|4437.51|4437.11|4439.01|4438.61|4436.51|4436.11|489
1647885910000|2022-03-21 18:05:10|4437.76|4437.36|4437.01|4436.61|4437.76|4437.36|4436.38|4435.98|317
1647885920000|2022-03-21 18:05:20|4436.76|4436.36|4435.76|4435.36|4437.01|4436.61|4435.26|4434.86|508
1647885930000|2022-03-21 18:05:30|4435.51|4435.11|4435.51|4435.11|4435.76|4435.36|4435.26|4434.86|710
1647885940000|2022-03-21 18:05:40|4436.01|4435.61|4436.01|4435.61|4436.38|4435.98|4435.51|4435.11|302
1647885950000|2022-03-21 18:05:50|4436.13|4435.73|4436.76|4436.36|4437.26|4436.86|4436.01|4435.61|328
1647885960000|2022-03-21 18:06:00|4436.51|4436.11|4437.76|4437.36|4437.76|4437.36|4436.51|4436.11|288
1647885970000|2022-03-21 18:06:10|4437.51|4437.11|4438.76|4438.36|4438.88|4438.48|4437.51|4437.11|447
1647885980000|2022-03-21 18:06:20|4438.63|4438.23|4437.51|4437.11|4438.76|4438.36|4437.01|4436.61|153
1647885990000|2022-03-21 18:06:30|4437.38|4436.98|4438.51|4438.11|4438.76|4438.36|4437.38|4436.98|186
1647886000000|2022-03-21 18:06:40|4438.76|4438.36|4437.51|4437.11|4438.88|4438.48|4437.51|4437.11|221
1647886010000|2022-03-21 18:06:50|4437.63|4437.23|4438.51|4438.11|4438.76|4438.36|4437.63|4437.23|142
1647886020000|2022-03-21 18:07:00|4438.76|4438.36|4439.76|4439.36|4439.76|4439.36|4438.63|4438.23|358
1647886030000|2022-03-21 18:07:10|4439.51|4439.11|4440.26|4439.86|4440.26|4439.86|4439.26|4438.86|247
1647886040000|2022-03-21 18:07:20|4440.01|4439.61|4441.01|4440.61|4441.01|4440.61|4440.01|4439.61|274
1647886050000|2022-03-21 18:07:30|4440.76|4440.36|4440.51|4440.11|4440.76|4440.36|4440.01|4439.61|223
1647886060000|2022-03-21 18:07:40|4440.26|4439.86|4440.51|4440.11|4440.76|4440.36|4439.76|4439.36|193
1647886070000|2022-03-21 18:07:50|4440.26|4439.86|4438.26|4437.86|4440.26|4439.86|4438.26|4437.86|1022
1647886080000|2022-03-21 18:08:00|4438.13|4437.73|4439.51|4439.11|4439.76|4439.36|4438.01|4437.61|171
1647886090000|2022-03-21 18:08:10|4439.76|4439.36|4439.76|4439.36|4440.01|4439.61|4439.51|4439.11|123
1647886100000|2022-03-21 18:08:20|4439.51|4439.11|4438.51|4438.11|4439.51|4439.11|4438.51|4438.11|158
1647886110000|2022-03-21 18:08:30|4438.76|4438.36|4439.63|4439.23|4439.76|4439.36|4438.76|4438.36|143
1647886120000|2022-03-21 18:08:40|4439.76|4439.36|4439.01|4438.61|4439.76|4439.36|4439.01|4438.61|112
1647886130000|2022-03-21 18:08:50|4439.26|4438.86|4439.88|4439.48|4440.01|4439.61|4438.76|4438.36|118
1647886140000|2022-03-21 18:09:00|4439.76|4439.36|4442.01|4441.61|4442.26|4441.86|4439.76|4439.36|388
1647886150000|2022-03-21 18:09:10|4442.13|4441.73|4442.51|4442.11|4443.01|4442.61|4442.01|4441.61|497
1647886160000|2022-03-21 18:09:20|4442.26|4441.86|4442.01|4441.61|4442.51|4442.11|4441.76|4441.36|343
1647886170000|2022-03-21 18:09:30|4441.76|4441.36|4441.26|4440.86|4441.76|4441.36|4441.01|4440.61|249
1647886180000|2022-03-21 18:09:40|4441.38|4440.98|4441.51|4441.11|4441.76|4441.36|4441.26|4440.86|171
1647886190000|2022-03-21 18:09:50|4441.63|4441.23|4441.51|4441.11|4442.26|4441.86|4441.51|4441.11|250
1647886200000|2022-03-21 18:10:00|4441.26|4440.86|4440.51|4440.11|4441.38|4440.98|4440.01|4439.61|345
1647886210000|2022-03-21 18:10:10|4440.76|4440.36|4438.76|4438.36|4440.76|4440.36|4438.76|4438.36|323
1647886220000|2022-03-21 18:10:20|4439.01|4438.61|4440.01|4439.61|4440.26|4439.86|4439.01|4438.61|361
1647886230000|2022-03-21 18:10:30|4440.26|4439.86|4438.26|4437.86|4440.51|4440.11|4438.26|4437.86|195
1647886240000|2022-03-21 18:10:40|4438.01|4437.61|4438.88|4438.48|4439.51|4439.11|4438.01|4437.61|210
1647886250000|2022-03-21 18:10:50|4438.76|4438.36|4438.51|4438.11|4438.76|4438.36|4438.13|4437.73|292
1647886260000|2022-03-21 18:11:00|4438.26|4437.86|4438.76|4438.36|4438.76|4438.36|4438.01|4437.61|167
1647886270000|2022-03-21 18:11:10|4439.01|4438.61|4440.01|4439.61|4440.26|4439.86|4439.01|4438.61|139
1647886280000|2022-03-21 18:11:20|4439.76|4439.36|4440.51|4440.11|4440.51|4440.11|4439.76|4439.36|128
1647886290000|2022-03-21 18:11:30|4440.63|4440.23|4440.76|4440.36|4440.76|4440.36|4440.26|4439.86|126
1647886300000|2022-03-21 18:11:40|4441.01|4440.61|4439.51|4439.11|4441.26|4440.86|4439.26|4438.86|268
1647886310000|2022-03-21 18:11:50|4439.76|4439.36|4439.51|4439.11|4439.76|4439.36|4439.51|4439.11|183
1647886320000|2022-03-21 18:12:00|4439.26|4438.86|4439.76|4439.36|4440.26|4439.86|4439.01|4438.61|187
1647886330000|2022-03-21 18:12:10|4440.01|4439.61|4440.01|4439.61|4440.38|4439.98|4439.76|4439.36|172
1647886340000|2022-03-21 18:12:20|4440.26|4439.86|4440.51|4440.11|4440.76|4440.36|4440.01|4439.61|97
1647886350000|2022-03-21 18:12:30|4440.76|4440.36|4439.51|4439.11|4440.76|4440.36|4439.51|4439.11|204
1647886360000|2022-03-21 18:12:40|4439.76|4439.36|4439.88|4439.48|4440.01|4439.61|4439.51|4439.11|130
1647886370000|2022-03-21 18:12:50|4440.01|4439.61|4440.01|4439.61|4440.51|4440.11|4439.63|4439.23|129
1647886380000|2022-03-21 18:13:00|4440.26|4439.86|4440.76|4440.36|4440.88|4440.48|4439.76|4439.36|125
1647886390000|2022-03-21 18:13:10|4440.63|4440.23|4440.51|4440.11|4440.76|4440.36|4440.26|4439.86|105
1647886400000|2022-03-21 18:13:20|4440.76|4440.36|4440.76|4440.36|4441.01|4440.61|4440.26|4439.86|100
1647886410000|2022-03-21 18:13:30|4440.63|4440.23|4441.26|4440.86|4441.26|4440.86|4440.51|4440.11|143
1647886420000|2022-03-21 18:13:40|4441.38|4440.98|4440.51|4440.11|4441.38|4440.98|4440.51|4440.11|149
1647886430000|2022-03-21 18:13:50|4440.38|4439.98|4439.26|4438.86|4440.63|4440.23|4439.26|4438.86|134
1647886440000|2022-03-21 18:14:00|4439.51|4439.11|4439.01|4438.61|4439.51|4439.11|4438.76|4438.36|214
1647886450000|2022-03-21 18:14:10|4438.76|4438.36|4438.76|4438.36|4439.38|4438.98|4438.51|4438.11|115
1647886460000|2022-03-21 18:14:20|4438.63|4438.23|4438.51|4438.11|4438.76|4438.36|4438.51|4438.11|110
1647886470000|2022-03-21 18:14:30|4438.26|4437.86|4437.76|4437.36|4438.76|4438.36|4437.63|4437.23|173
1647886480000|2022-03-21 18:14:40|4438.01|4437.61|4437.51|4437.11|4438.01|4437.61|4437.51|4437.11|117
1647886490000|2022-03-21 18:14:50|4437.26|4436.86|4437.01|4436.61|4437.26|4436.86|4435.76|4435.36|576
1647886500000|2022-03-21 18:15:00|4436.76|4436.36|4438.51|4438.11|4438.51|4438.11|4436.51|4436.11|343
1647886510000|2022-03-21 18:15:10|4438.26|4437.86|4438.51|4438.11|4439.01|4438.61|4438.26|4437.86|224
1647886520000|2022-03-21 18:15:20|4437.76|4437.36|4437.88|4437.48|4438.26|4437.86|4437.76|4437.36|257
1647886530000|2022-03-21 18:15:30|4438.26|4437.86|4438.26|4437.86|4438.26|4437.86|4437.51|4437.11|197
1647886540000|2022-03-21 18:15:40|4438.01|4437.61|4437.26|4436.86|4438.51|4438.11|4437.26|4436.86|207
1647886550000|2022-03-21 18:15:50|4437.51|4437.11|4436.76|4436.36|4437.76|4437.36|4436.76|4436.36|296
1647886560000|2022-03-21 18:16:00|4436.01|4435.61|4435.51|4435.11|4436.38|4435.98|4435.38|4434.98|538
1647886570000|2022-03-21 18:16:10|4435.76|4435.36|4436.26|4435.86|4436.51|4436.11|4435.51|4435.11|218
1647886580000|2022-03-21 18:16:20|4436.38|4435.98|4437.76|4437.36|4438.01|4437.61|4436.26|4435.86|267
1647886590000|2022-03-21 18:16:30|4437.51|4437.11|4438.01|4437.61|4438.26|4437.86|4437.51|4437.11|165
1647886600000|2022-03-21 18:16:40|4438.26|4437.86|4437.01|4436.61|4438.26|4437.86|4437.01|4436.61|143
1647886610000|2022-03-21 18:16:50|4436.76|4436.36|4437.01|4436.61|4437.01|4436.61|4436.51|4436.11|145
1647886620000|2022-03-21 18:17:00|4436.51|4436.11|4437.76|4437.36|4437.76|4437.36|4436.51|4436.11|109
1647886630000|2022-03-21 18:17:10|4437.63|4437.23|4436.01|4435.61|4438.01|4437.61|4436.01|4435.61|179
1647886640000|2022-03-21 18:17:20|4436.13|4435.73|4435.76|4435.36|4436.26|4435.86|4435.51|4435.11|147
1647886650000|2022-03-21 18:17:30|4435.63|4435.23|4436.01|4435.61|4436.26|4435.86|4435.51|4435.11|170
1647886660000|2022-03-21 18:17:40|4436.26|4435.86|4435.63|4435.23|4436.26|4435.86|4435.51|4435.11|111
1647886670000|2022-03-21 18:17:50|4435.51|4435.11|4435.76|4435.36|4436.51|4436.11|4435.26|4434.86|260
1647886680000|2022-03-21 18:18:00|4435.63|4435.23|4435.51|4435.11|4435.76|4435.36|4435.26|4434.86|265
1647886690000|2022-03-21 18:18:10|4435.76|4435.36|4435.76|4435.36|4436.01|4435.61|4435.51|4435.11|167
1647886700000|2022-03-21 18:18:20|4436.01|4435.61|4435.26|4434.86|4436.26|4435.86|4435.01|4434.61|384
1647886710000|2022-03-21 18:18:30|4435.01|4434.61|4434.63|4434.23|4435.01|4434.61|4434.51|4434.11|372
1647886720000|2022-03-21 18:18:40|4434.76|4434.36|4434.76|4434.36|4434.76|4434.36|4434.51|4434.11|220
1647886730000|2022-03-21 18:18:50|4435.01|4434.61|4435.76|4435.36|4436.01|4435.61|4435.01|4434.61|215
1647886740000|2022-03-21 18:19:00|4436.38|4435.98|4437.01|4436.61|4437.01|4436.61|4436.38|4435.98|244
1647886750000|2022-03-21 18:19:10|4436.88|4436.48|4436.51|4436.11|4436.88|4436.48|4436.01|4435.61|123
1647886760000|2022-03-21 18:19:20|4436.26|4435.86|4436.26|4435.86|4436.76|4436.36|4436.26|4435.86|121
1647886770000|2022-03-21 18:19:30|4436.38|4435.98|4439.01|4438.61|4439.01|4438.61|4436.26|4435.86|515
1647886780000|2022-03-21 18:19:40|4438.76|4438.36|4438.76|4438.36|4438.88|4438.48|4438.51|4438.11|330
1647886790000|2022-03-21 18:19:50|4439.01|4438.61|4439.26|4438.86|4439.51|4439.11|4438.76|4438.36|233
1647886800000|2022-03-21 18:20:00|4439.51|4439.11|4440.51|4440.11|4440.76|4440.36|4439.26|4438.86|368
1647886810000|2022-03-21 18:20:10|4440.76|4440.36|4441.26|4440.86|4441.26|4440.86|4439.76|4439.36|451
1647886820000|2022-03-21 18:20:20|4440.76|4440.36|4441.51|4441.11|4441.88|4441.48|4440.76|4440.36|393
1647886830000|2022-03-21 18:20:30|4441.76|4441.36|4440.51|4440.11|4441.76|4441.36|4440.51|4440.11|248
1647886840000|2022-03-21 18:20:40|4440.26|4439.86|4441.26|4440.86|4441.51|4441.11|4440.26|4439.86|152
1647886850000|2022-03-21 18:20:50|4441.01|4440.61|4441.76|4441.36|4442.01|4441.61|4441.01|4440.61|143
1647886860000|2022-03-21 18:21:00|4441.88|4441.48|4444.01|4443.61|4444.01|4443.61|4441.88|4441.48|781
1647886870000|2022-03-21 18:21:10|4443.88|4443.48|4445.76|4445.36|4445.76|4445.36|4443.76|4443.36|1081
1647886880000|2022-03-21 18:21:20|4446.01|4445.61|4446.38|4445.98|4446.76|4446.36|4445.51|4445.11|1056
1647886890000|2022-03-21 18:21:30|4446.26|4445.86|4447.51|4447.11|4447.51|4447.11|4446.13|4445.73|455
1647886900000|2022-03-21 18:21:40|4447.26|4446.86|4446.76|4446.36|4448.01|4447.61|4446.51|4446.11|830
1647886910000|2022-03-21 18:21:50|4446.63|4446.23|4447.26|4446.86|4447.51|4447.11|4446.51|4446.11|511
1647886920000|2022-03-21 18:22:00|4447.13|4446.73|4449.38|4448.98|4449.38|4448.98|4446.76|4446.36|872
1647886930000|2022-03-21 18:22:10|4449.26|4448.86|4451.13|4450.73|4451.26|4450.86|4449.01|4448.61|1377
1647886940000|2022-03-21 18:22:20|4451.26|4450.86|4450.51|4450.11|4451.26|4450.86|4450.26|4449.86|668
1647886950000|2022-03-21 18:22:30|4450.63|4450.23|4448.76|4448.36|4450.76|4450.36|4448.51|4448.11|1235
1647886960000|2022-03-21 18:22:40|4448.51|4448.11|4449.51|4449.11|4449.51|4449.11|4448.51|4448.11|387
1647886970000|2022-03-21 18:22:50|4449.26|4448.86|4449.76|4449.36|4449.76|4449.36|4449.01|4448.61|244
1647886980000|2022-03-21 18:23:00|4450.01|4449.61|4450.01|4449.61|4450.13|4449.73|4449.26|4448.86|458
1647886990000|2022-03-21 18:23:10|4449.76|4449.36|4449.13|4448.73|4449.88|4449.48|4449.13|4448.73|263
1647887000000|2022-03-21 18:23:20|4449.26|4448.86|4449.76|4449.36|4449.76|4449.36|4449.01|4448.61|277
1647887010000|2022-03-21 18:23:30|4450.01|4449.61|4449.88|4449.48|4450.26|4449.86|4449.51|4449.11|284
1647887020000|2022-03-21 18:23:40|4450.01|4449.61|4450.26|4449.86|4450.26|4449.86|4449.76|4449.36|342
1647887030000|2022-03-21 18:23:50|4450.51|4450.11|4450.26|4449.86|4450.51|4450.11|4450.01|4449.61|234
1647887040000|2022-03-21 18:24:00|4450.51|4450.11|4451.26|4450.86|4451.26|4450.86|4450.51|4450.11|438
1647887050000|2022-03-21 18:24:10|4451.51|4451.11|4449.76|4449.36|4451.51|4451.11|4449.51|4449.11|1143
1647887060000|2022-03-21 18:24:20|4449.51|4449.11|4449.01|4448.61|4450.26|4449.86|4448.76|4448.36|1087
1647887070000|2022-03-21 18:24:30|4448.76|4448.36|4449.13|4448.73|4449.51|4449.11|4448.76|4448.36|337
1647887080000|2022-03-21 18:24:40|4449.01|4448.61|4449.26|4448.86|4449.26|4448.86|4448.26|4447.86|388
1647887090000|2022-03-21 18:24:50|4449.01|4448.61|4450.26|4449.86|4450.26|4449.86|4448.76|4448.36|285
1647887100000|2022-03-21 18:25:00|4449.76|4449.36|4450.01|4449.61|4450.51|4450.11|4449.76|4449.36|394
1647887110000|2022-03-21 18:25:10|4449.76|4449.36|4448.51|4448.11|4450.01|4449.61|4448.26|4447.86|402
1647887120000|2022-03-21 18:25:20|4448.76|4448.36|4448.63|4448.23|4449.01|4448.61|4448.51|4448.11|232
1647887130000|2022-03-21 18:25:30|4448.51|4448.11|4448.26|4447.86|4448.76|4448.36|4447.76|4447.36|370
1647887140000|2022-03-21 18:25:40|4448.13|4447.73|4448.26|4447.86|4448.26|4447.86|4447.88|4447.48|147
1647887150000|2022-03-21 18:25:50|4448.01|4447.61|4448.26|4447.86|4448.26|4447.86|4447.76|4447.36|210
1647887160000|2022-03-21 18:26:00|4448.01|4447.61|4448.01|4447.61|4448.26|4447.86|4447.51|4447.11|289
1647887170000|2022-03-21 18:26:10|4448.26|4447.86|4447.76|4447.36|4448.38|4447.98|4447.76|4447.36|191
1647887180000|2022-03-21 18:26:20|4447.51|4447.11|4449.01|4448.61|4449.01|4448.61|4447.51|4447.11|376
1647887190000|2022-03-21 18:26:30|4449.26|4448.86|4448.76|4448.36|4449.26|4448.86|4448.51|4448.11|215
1647887200000|2022-03-21 18:26:40|4449.01|4448.61|4449.51|4449.11|4449.76|4449.36|4449.01|4448.61|242
1647887210000|2022-03-21 18:26:50|4449.76|4449.36|4450.51|4450.11|4450.51|4450.11|4449.38|4448.98|248
1647887220000|2022-03-21 18:27:00|4450.26|4449.86|4451.51|4451.11|4451.76|4451.36|4450.01|4449.61|1038
1647887230000|2022-03-21 18:27:10|4451.76|4451.36|4451.76|4451.36|4452.01|4451.61|4451.51|4451.11|453
1647887240000|2022-03-21 18:27:20|4452.01|4451.61|4451.76|4451.36|4452.26|4451.86|4451.38|4450.98|452
1647887250000|2022-03-21 18:27:30|4452.01|4451.61|4451.76|4451.36|4452.01|4451.61|4451.01|4450.61|406
1647887260000|2022-03-21 18:27:40|4451.88|4451.48|4451.01|4450.61|4452.01|4451.61|4451.01|4450.61|295
1647887270000|2022-03-21 18:27:50|4451.26|4450.86|4451.26|4450.86|4451.51|4451.11|4451.01|4450.61|179
1647887280000|2022-03-21 18:28:00|4451.38|4450.98|4451.01|4450.61|4451.51|4451.11|4450.76|4450.36|332
1647887290000|2022-03-21 18:28:10|4450.76|4450.36|4451.26|4450.86|4451.51|4451.11|4450.76|4450.36|189
1647887300000|2022-03-21 18:28:20|4451.13|4450.73|4451.76|4451.36|4451.76|4451.36|4451.01|4450.61|378
1647887310000|2022-03-21 18:28:30|4451.51|4451.11|4452.76|4452.36|4453.51|4453.11|4451.51|4451.11|2030
1647887320000|2022-03-21 18:28:40|4452.51|4452.11|4451.01|4450.61|4452.76|4452.36|4451.01|4450.61|1235
1647887330000|2022-03-21 18:28:50|4451.26|4450.86|4452.26|4451.86|4452.26|4451.86|4451.01|4450.61|369
1647887340000|2022-03-21 18:29:00|4452.76|4452.36|4453.26|4452.86|4453.26|4452.86|4452.76|4452.36|302
1647887350000|2022-03-21 18:29:10|4452.76|4452.36|4452.76|4452.36|4452.76|4452.36|4451.76|4451.36|353
1647887360000|2022-03-21 18:29:20|4453.01|4452.61|4452.26|4451.86|4453.01|4452.61|4452.01|4451.61|290
1647887370000|2022-03-21 18:29:30|4452.51|4452.11|4452.76|4452.36|4453.01|4452.61|4452.51|4452.11|306
1647887380000|2022-03-21 18:29:40|4453.01|4452.61|4453.26|4452.86|4453.51|4453.11|4452.76|4452.36|537
1647887390000|2022-03-21 18:29:50|4453.51|4453.11|4452.13|4451.73|4453.51|4453.11|4452.13|4451.73|326
1647887400000|2022-03-21 18:30:00|4452.01|4451.61|4453.01|4452.61|4453.26|4452.86|4452.01|4451.61|410
1647887410000|2022-03-21 18:30:10|4453.51|4453.11|4452.26|4451.86|4453.51|4453.11|4452.26|4451.86|1133
1647887420000|2022-03-21 18:30:20|4452.01|4451.61|4451.51|4451.11|4452.26|4451.86|4451.51|4451.11|419
1647887430000|2022-03-21 18:30:30|4451.76|4451.36|4450.51|4450.11|4452.01|4451.61|4450.26|4449.86|505
1647887440000|2022-03-21 18:30:40|4450.76|4450.36|4451.01|4450.61|4451.26|4450.86|4450.51|4450.11|696
1647887450000|2022-03-21 18:30:50|4451.13|4450.73|4452.01|4451.61|4452.01|4451.61|4451.01|4450.61|257
1647887460000|2022-03-21 18:31:00|4451.76|4451.36|4450.88|4450.48|4452.01|4451.61|4450.76|4450.36|314
1647887470000|2022-03-21 18:31:10|4450.76|4450.36|4449.76|4449.36|4450.76|4450.36|4449.51|4449.11|263
1647887480000|2022-03-21 18:31:20|4449.88|4449.48|4449.76|4449.36|4450.51|4450.11|4449.76|4449.36|233
1647887490000|2022-03-21 18:31:30|4450.01|4449.61|4449.51|4449.11|4450.26|4449.86|4449.26|4448.86|438
1647887500000|2022-03-21 18:31:40|4449.38|4448.98|4450.26|4449.86|4450.51|4450.11|4449.26|4448.86|316
1647887510000|2022-03-21 18:31:50|4450.51|4450.11|4449.51|4449.11|4450.51|4450.11|4449.26|4448.86|272
1647887520000|2022-03-21 18:32:00|4449.26|4448.86|4448.76|4448.36|4449.51|4449.11|4448.76|4448.36|918
1647887530000|2022-03-21 18:32:10|4449.01|4448.61|4450.01|4449.61|4450.01|4449.61|4448.76|4448.36|542
1647887540000|2022-03-21 18:32:20|4449.76|4449.36|4450.51|4450.11|4450.51|4450.11|4449.51|4449.11|372
1647887550000|2022-03-21 18:32:30|4450.63|4450.23|4451.26|4450.86|4451.26|4450.86|4450.51|4450.11|311
1647887560000|2022-03-21 18:32:40|4451.51|4451.11|4451.26|4450.86|4451.51|4451.11|4451.01|4450.61|216
1647887570000|2022-03-21 18:32:50|4451.01|4450.61|4451.13|4450.73|4451.51|4451.11|4451.01|4450.61|188
1647887580000|2022-03-21 18:33:00|4451.26|4450.86|4449.76|4449.36|4451.26|4450.86|4449.51|4449.11|277
1647887590000|2022-03-21 18:33:10|4449.88|4449.48|4450.51|4450.11|4450.51|4450.11|4449.76|4449.36|155
1647887600000|2022-03-21 18:33:20|4451.13|4450.73|4451.51|4451.11|4451.76|4451.36|4451.13|4450.73|259
1647887610000|2022-03-21 18:33:30|4451.76|4451.36|4450.01|4449.61|4451.76|4451.36|4450.01|4449.61|267
1647887620000|2022-03-21 18:33:40|4449.76|4449.36|4449.38|4448.98|4449.76|4449.36|4449.26|4448.86|338
1647887630000|2022-03-21 18:33:50|4449.51|4449.11|4449.26|4448.86|4449.51|4449.11|4449.26|4448.86|196
1647887640000|2022-03-21 18:34:00|4449.51|4449.11|4449.76|4449.36|4450.01|4449.61|4449.13|4448.73|352
1647887650000|2022-03-21 18:34:10|4449.63|4449.23|4449.01|4448.61|4449.76|4449.36|4449.01|4448.61|266
1647887660000|2022-03-21 18:34:20|4449.26|4448.86|4449.26|4448.86|4450.01|4449.61|4449.01|4448.61|412
1647887670000|2022-03-21 18:34:30|4449.38|4448.98|4449.26|4448.86|4449.51|4449.11|4449.13|4448.73|218
1647887680000|2022-03-21 18:34:40|4449.01|4448.61|4449.01|4448.61|4449.26|4448.86|4448.76|4448.36|230
1647887690000|2022-03-21 18:34:50|4449.26|4448.86|4450.26|4449.86|4450.26|4449.86|4449.01|4448.61|209
1647887700000|2022-03-21 18:35:00|4450.51|4450.11|4450.76|4450.36|4451.01|4450.61|4450.51|4450.11|317
1647887710000|2022-03-21 18:35:10|4450.26|4449.86|4448.76|4448.36|4450.26|4449.86|4448.76|4448.36|574
1647887720000|2022-03-21 18:35:20|4449.01|4448.61|4449.01|4448.61|4449.38|4448.98|4448.76|4448.36|702
1647887730000|2022-03-21 18:35:30|4448.88|4448.48|4448.76|4448.36|4449.51|4449.11|4448.76|4448.36|282
1647887740000|2022-03-21 18:35:40|4448.88|4448.48|4447.76|4447.36|4448.88|4448.48|4447.51|4447.11|522
1647887750000|2022-03-21 18:35:50|4448.26|4447.86|4449.01|4448.61|4449.26|4448.86|4448.26|4447.86|656
1647887760000|2022-03-21 18:36:00|4448.76|4448.36|4448.51|4448.11|4449.01|4448.61|4448.01|4447.61|314
1647887770000|2022-03-21 18:36:10|4448.01|4447.61|4447.76|4447.36|4448.26|4447.86|4447.51|4447.11|209
1647887780000|2022-03-21 18:36:20|4447.51|4447.11|4447.51|4447.11|4447.76|4447.36|4447.51|4447.11|503
1647887790000|2022-03-21 18:36:30|4447.63|4447.23|4447.76|4447.36|4448.01|4447.61|4447.51|4447.11|284
1647887800000|2022-03-21 18:36:40|4447.51|4447.11|4448.01|4447.61|4448.01|4447.61|4447.51|4447.11|418
1647887810000|2022-03-21 18:36:50|4448.38|4447.98|4448.51|4448.11|4448.76|4448.36|4448.26|4447.86|232
1647887820000|2022-03-21 18:37:00|4449.01|4448.61|4450.01|4449.61|4450.01|4449.61|4449.01|4448.61|335
1647887830000|2022-03-21 18:37:10|4449.88|4449.48|4450.51|4450.11|4450.51|4450.11|4449.88|4449.48|240
1647887840000|2022-03-21 18:37:20|4450.26|4449.86|4450.76|4450.36|4450.76|4450.36|4450.01|4449.61|301
1647887850000|2022-03-21 18:37:30|4450.51|4450.11|4451.26|4450.86|4451.26|4450.86|4450.51|4450.11|265
1647887860000|2022-03-21 18:37:40|4451.01|4450.61|4449.26|4448.86|4451.26|4450.86|4449.26|4448.86|537
1647887870000|2022-03-21 18:37:50|4449.51|4449.11|4449.51|4449.11|4450.01|4449.61|4449.26|4448.86|244
1647887880000|2022-03-21 18:38:00|4449.63|4449.23|4450.01|4449.61|4450.26|4449.86|4449.63|4449.23|166
1647887890000|2022-03-21 18:38:10|4449.76|4449.36|4450.26|4449.86|4450.76|4450.36|4449.51|4449.11|360
1647887900000|2022-03-21 18:38:20|4450.51|4450.11|4449.88|4449.48|4450.51|4450.11|4449.51|4449.11|240
1647887910000|2022-03-21 18:38:30|4450.01|4449.61|4449.51|4449.11|4450.01|4449.61|4449.51|4449.11|169
1647887920000|2022-03-21 18:38:40|4449.76|4449.36|4450.13|4449.73|4450.26|4449.86|4449.76|4449.36|104
1647887930000|2022-03-21 18:38:50|4450.01|4449.61|4450.26|4449.86|4450.51|4450.11|4450.01|4449.61|59
1647887940000|2022-03-21 18:39:00|4450.51|4450.11|4451.26|4450.86|4451.26|4450.86|4450.26|4449.86|275
1647887950000|2022-03-21 18:39:10|4451.01|4450.61|4451.26|4450.86|4451.51|4451.11|4451.01|4450.61|71
1647887960000|2022-03-21 18:39:20|4451.51|4451.11|4451.26|4450.86|4451.76|4451.36|4451.01|4450.61|271
1647887970000|2022-03-21 18:39:30|4451.51|4451.11|4451.26|4450.86|4451.76|4451.36|4451.01|4450.61|168
1647887980000|2022-03-21 18:39:40|4451.51|4451.11|4452.01|4451.61|4452.01|4451.61|4451.51|4451.11|288
1647887990000|2022-03-21 18:39:50|4451.76|4451.36|4450.76|4450.36|4451.76|4451.36|4450.26|4449.86|344
1647888000000|2022-03-21 18:40:00|4450.51|4450.11|4449.26|4448.86|4450.51|4450.11|4449.26|4448.86|317
1647888010000|2022-03-21 18:40:10|4449.51|4449.11|4449.51|4449.11|4449.76|4449.36|4449.26|4448.86|226
1647888020000|2022-03-21 18:40:20|4449.88|4449.48|4450.51|4450.11|4450.51|4450.11|4449.51|4449.11|180
1647888030000|2022-03-21 18:40:30|4450.38|4449.98|4449.26|4448.86|4450.38|4449.98|4449.01|4448.61|200
1647888040000|2022-03-21 18:40:40|4449.51|4449.11|4449.26|4448.86|4449.51|4449.11|4449.26|4448.86|103
1647888050000|2022-03-21 18:40:50|4449.51|4449.11|4450.26|4449.86|4450.26|4449.86|4449.51|4449.11|90
1647888060000|2022-03-21 18:41:00|4450.38|4449.98|4452.51|4452.11|4452.63|4452.23|4450.38|4449.98|520
1647888070000|2022-03-21 18:41:10|4452.76|4452.36|4453.01|4452.61|4453.26|4452.86|4452.26|4451.86|594
1647888080000|2022-03-21 18:41:20|4452.76|4452.36|4453.51|4453.11|4453.51|4453.11|4452.76|4452.36|368
1647888090000|2022-03-21 18:41:30|4453.26|4452.86|4452.51|4452.11|4454.26|4453.86|4452.51|4452.11|861
1647888100000|2022-03-21 18:41:40|4452.76|4452.36|4451.51|4451.11|4452.76|4452.36|4451.01|4450.61|372
1647888110000|2022-03-21 18:41:50|4451.76|4451.36|4451.01|4450.61|4451.76|4451.36|4450.76|4450.36|498
1647888120000|2022-03-21 18:42:00|4450.76|4450.36|4448.26|4447.86|4450.88|4450.48|4448.26|4447.86|754
1647888130000|2022-03-21 18:42:10|4448.51|4448.11|4448.01|4447.61|4448.51|4448.11|4447.51|4447.11|801
1647888140000|2022-03-21 18:42:20|4448.26|4447.86|4446.76|4446.36|4448.26|4447.86|4446.76|4446.36|1097
1647888150000|2022-03-21 18:42:30|4446.63|4446.23|4447.26|4446.86|4447.51|4447.11|4446.51|4446.11|615
1647888160000|2022-03-21 18:42:40|4447.51|4447.11|4448.76|4448.36|4448.76|4448.36|4447.26|4446.86|565
1647888170000|2022-03-21 18:42:50|4449.01|4448.61|4450.26|4449.86|4450.88|4450.48|4448.76|4448.36|525
1647888180000|2022-03-21 18:43:00|4450.76|4450.36|4451.51|4451.11|4451.51|4451.11|4450.26|4449.86|466
1647888190000|2022-03-21 18:43:10|4451.26|4450.86|4452.01|4451.61|4452.01|4451.61|4451.01|4450.61|411
1647888200000|2022-03-21 18:43:20|4451.76|4451.36|4451.26|4450.86|4452.26|4451.86|4451.01|4450.61|269
1647888210000|2022-03-21 18:43:30|4451.51|4451.11|4450.01|4449.61|4451.88|4451.48|4449.51|4449.11|638
1647888220000|2022-03-21 18:43:40|4449.76|4449.36|4449.51|4449.11|4449.76|4449.36|4449.26|4448.86|213
1647888230000|2022-03-21 18:43:50|4449.76|4449.36|4450.26|4449.86|4450.26|4449.86|4449.26|4448.86|171
1647888240000|2022-03-21 18:44:00|4450.76|4450.36|4451.26|4450.86|4451.51|4451.11|4450.51|4450.11|292
1647888250000|2022-03-21 18:44:10|4451.51|4451.11|4451.51|4451.11|4451.51|4451.11|4450.76|4450.36|280
1647888260000|2022-03-21 18:44:20|4451.76|4451.36|4451.01|4450.61|4451.76|4451.36|4450.76|4450.36|283
1647888270000|2022-03-21 18:44:30|4450.76|4450.36|4451.51|4451.11|4451.51|4451.11|4450.51|4450.11|146
1647888280000|2022-03-21 18:44:40|4451.76|4451.36|4452.26|4451.86|4452.26|4451.86|4451.51|4451.11|173
1647888290000|2022-03-21 18:44:50|4452.51|4452.11|4452.51|4452.11|4452.51|4452.11|4452.01|4451.61|371
1647888300000|2022-03-21 18:45:00|4453.01|4452.61|4454.51|4454.11|4454.51|4454.11|4451.76|4451.36|771
1647888310000|2022-03-21 18:45:10|4454.26|4453.86|4452.76|4452.36|4454.51|4454.11|4452.76|4452.36|533
1647888320000|2022-03-21 18:45:20|4452.51|4452.11|4452.88|4452.48|4453.01|4452.61|4452.01|4451.61|233
1647888330000|2022-03-21 18:45:30|4453.01|4452.61|4452.76|4452.36|4453.01|4452.61|4452.26|4451.86|220
1647888340000|2022-03-21 18:45:40|4453.01|4452.61|4453.26|4452.86|4453.26|4452.86|4452.76|4452.36|154
1647888350000|2022-03-21 18:45:50|4453.13|4452.73|4453.76|4453.36|4454.01|4453.61|4452.88|4452.48|230
1647888360000|2022-03-21 18:46:00|4453.26|4452.86|4454.51|4454.11|4454.51|4454.11|4453.26|4452.86|198
1647888370000|2022-03-21 18:46:10|4454.76|4454.36|4455.76|4455.36|4456.26|4455.86|4454.76|4454.36|1565
1647888380000|2022-03-21 18:46:20|4456.01|4455.61|4455.76|4455.36|4456.01|4455.61|4455.01|4454.61|555
1647888390000|2022-03-21 18:46:30|4455.63|4455.23|4456.51|4456.11|4456.63|4456.23|4455.63|4455.23|392
1647888400000|2022-03-21 18:46:40|4456.26|4455.86|4456.51|4456.11|4456.51|4456.11|4455.76|4455.36|483
1647888410000|2022-03-21 18:46:50|4457.26|4456.86|4455.76|4455.36|4457.26|4456.86|4455.76|4455.36|722
1647888420000|2022-03-21 18:47:00|4455.88|4455.48|4454.76|4454.36|4455.88|4455.48|4453.76|4453.36|595
1647888430000|2022-03-21 18:47:10|4454.88|4454.48|4454.76|4454.36|4455.51|4455.11|4454.76|4454.36|421
1647888440000|2022-03-21 18:47:20|4454.63|4454.23|4454.51|4454.11|4454.76|4454.36|4453.76|4453.36|668
1647888450000|2022-03-21 18:47:30|4454.63|4454.23|4453.76|4453.36|4454.63|4454.23|4453.76|4453.36|260
1647888460000|2022-03-21 18:47:40|4453.88|4453.48|4454.01|4453.61|4455.26|4454.86|4453.88|4453.48|353
1647888470000|2022-03-21 18:47:50|4454.13|4453.73|4453.51|4453.11|4454.26|4453.86|4453.26|4452.86|364
1647888480000|2022-03-21 18:48:00|4453.13|4452.73|4453.01|4452.61|4453.26|4452.86|4452.51|4452.11|793
1647888490000|2022-03-21 18:48:10|4452.88|4452.48|4453.01|4452.61|4453.51|4453.11|4452.51|4452.11|274
1647888500000|2022-03-21 18:48:20|4452.76|4452.36|4451.63|4451.23|4453.01|4452.61|4451.63|4451.23|369
1647888510000|2022-03-21 18:48:30|4451.51|4451.11|4451.76|4451.36|4452.26|4451.86|4451.51|4451.11|448
1647888520000|2022-03-21 18:48:40|4451.51|4451.11|4451.26|4450.86|4452.01|4451.61|4451.26|4450.86|346
1647888530000|2022-03-21 18:48:50|4451.38|4450.98|4449.51|4449.11|4451.63|4451.23|4449.01|4448.61|879
1647888540000|2022-03-21 18:49:00|4449.63|4449.23|4449.26|4448.86|4450.01|4449.61|4448.76|4448.36|412
1647888550000|2022-03-21 18:49:10|4449.51|4449.11|4450.01|4449.61|4450.26|4449.86|4449.01|4448.61|447
1647888560000|2022-03-21 18:49:20|4450.26|4449.86|4448.76|4448.36|4450.26|4449.86|4448.76|4448.36|349
1647888570000|2022-03-21 18:49:30|4449.01|4448.61|4448.51|4448.11|4449.13|4448.73|4448.26|4447.86|380
1647888580000|2022-03-21 18:49:40|4448.76|4448.36|4448.51|4448.11|4449.01|4448.61|4448.38|4447.98|269
1647888590000|2022-03-21 18:49:50|4448.26|4447.86|4448.88|4448.48|4449.51|4449.11|4448.26|4447.86|422
1647888600000|2022-03-21 18:50:00|4449.01|4448.61|4448.51|4448.11|4449.76|4449.36|4448.01|4447.61|542
1647888610000|2022-03-21 18:50:10|4448.26|4447.86|4447.51|4447.11|4448.38|4447.98|4447.26|4446.86|608
1647888620000|2022-03-21 18:50:20|4447.38|4446.98|4446.88|4446.48|4447.51|4447.11|4446.76|4446.36|540
1647888630000|2022-03-21 18:50:30|4446.76|4446.36|4447.76|4447.36|4448.26|4447.86|4446.76|4446.36|443
1647888640000|2022-03-21 18:50:40|4448.01|4447.61|4449.26|4448.86|4449.26|4448.86|4447.51|4447.11|811
1647888650000|2022-03-21 18:50:50|4448.76|4448.36|4449.01|4448.61|4449.01|4448.61|4447.76|4447.36|317
1647888660000|2022-03-21 18:51:00|4448.51|4448.11|4448.26|4447.86|4448.76|4448.36|4448.01|4447.61|206
1647888670000|2022-03-21 18:51:10|4448.38|4447.98|4449.26|4448.86|4450.01|4449.61|4448.26|4447.86|442
1647888680000|2022-03-21 18:51:20|4449.38|4448.98|4449.76|4449.36|4449.76|4449.36|4449.26|4448.86|264
1647888690000|2022-03-21 18:51:30|4449.13|4448.73|4450.26|4449.86|4450.26|4449.86|4449.13|4448.73|313
1647888700000|2022-03-21 18:51:40|4450.51|4450.11|4451.01|4450.61|4451.26|4450.86|4450.26|4449.86|285
1647888710000|2022-03-21 18:51:50|4451.26|4450.86|4450.01|4449.61|4451.26|4450.86|4449.51|4449.11|257
1647888720000|2022-03-21 18:52:00|4449.76|4449.36|4449.01|4448.61|4450.01|4449.61|4449.01|4448.61|169
1647888730000|2022-03-21 18:52:10|4449.26|4448.86|4450.51|4450.11|4450.51|4450.11|4449.01|4448.61|275
1647888740000|2022-03-21 18:52:20|4450.76|4450.36|4449.76|4449.36|4450.76|4450.36|4449.38|4448.98|385
1647888750000|2022-03-21 18:52:30|4449.51|4449.11|4450.26|4449.86|4450.51|4450.11|4449.51|4449.11|145
1647888760000|2022-03-21 18:52:40|4450.51|4450.11|4450.26|4449.86|4450.51|4450.11|4450.26|4449.86|121
1647888770000|2022-03-21 18:52:50|4450.51|4450.11|4450.51|4450.11|4450.76|4450.36|4450.26|4449.86|149
1647888780000|2022-03-21 18:53:00|4450.76|4450.36|4450.01|4449.61|4451.01|4450.61|4450.01|4449.61|325
1647888790000|2022-03-21 18:53:10|4450.26|4449.86|4451.38|4450.98|4451.51|4451.11|4450.26|4449.86|160
1647888800000|2022-03-21 18:53:20|4451.51|4451.11|4448.51|4448.11|4451.51|4451.11|4448.51|4448.11|742
1647888810000|2022-03-21 18:53:30|4448.26|4447.86|4448.01|4447.61|4448.26|4447.86|4447.76|4447.36|322
1647888820000|2022-03-21 18:53:40|4447.76|4447.36|4447.76|4447.36|4448.26|4447.86|4447.76|4447.36|119
1647888830000|2022-03-21 18:53:50|4448.01|4447.61|4447.51|4447.11|4448.01|4447.61|4447.51|4447.11|172
1647888840000|2022-03-21 18:54:00|4447.26|4446.86|4448.51|4448.11|4448.51|4448.11|4447.26|4446.86|285
1647888850000|2022-03-21 18:54:10|4448.76|4448.36|4448.51|4448.11|4449.26|4448.86|4448.51|4448.11|190
1647888860000|2022-03-21 18:54:20|4448.76|4448.36|4448.51|4448.11|4449.01|4448.61|4448.26|4447.86|219
1647888870000|2022-03-21 18:54:30|4448.26|4447.86|4446.76|4446.36|4448.26|4447.86|4446.76|4446.36|360
1647888880000|2022-03-21 18:54:40|4447.01|4446.61|4446.51|4446.11|4447.01|4446.61|4446.51|4446.11|215
1647888890000|2022-03-21 18:54:50|4446.76|4446.36|4447.01|4446.61|4447.26|4446.86|4446.51|4446.11|477
1647888900000|2022-03-21 18:55:00|4447.13|4446.73|4447.01|4446.61|4447.51|4447.11|4446.76|4446.36|239
1647888910000|2022-03-21 18:55:10|4447.26|4446.86|4446.51|4446.11|4447.26|4446.86|4446.51|4446.11|266
1647888920000|2022-03-21 18:55:20|4446.76|4446.36|4445.76|4445.36|4446.76|4446.36|4445.76|4445.36|812
1647888930000|2022-03-21 18:55:30|4445.63|4445.23|4443.01|4442.61|4445.63|4445.23|4443.01|4442.61|1292
1647888940000|2022-03-21 18:55:40|4443.26|4442.86|4442.26|4441.86|4443.76|4443.36|4442.01|4441.61|783
1647888950000|2022-03-21 18:55:50|4442.51|4442.11|4442.51|4442.11|4443.26|4442.86|4442.26|4441.86|635
1647888960000|2022-03-21 18:56:00|4442.63|4442.23|4441.51|4441.11|4442.63|4442.23|4441.51|4441.11|648
1647888970000|2022-03-21 18:56:10|4441.63|4441.23|4442.26|4441.86|4443.01|4442.61|4441.51|4441.11|713
1647888980000|2022-03-21 18:56:20|4441.76|4441.36|4441.76|4441.36|4442.51|4442.11|4441.26|4440.86|417
1647888990000|2022-03-21 18:56:30|4442.01|4441.61|4441.51|4441.11|4442.01|4441.61|4441.26|4440.86|501
1647889000000|2022-03-21 18:56:40|4441.63|4441.23|4441.63|4441.23|4441.76|4441.36|4441.26|4440.86|191
1647889010000|2022-03-21 18:56:50|4441.76|4441.36|4442.76|4442.36|4443.01|4442.61|4441.76|4441.36|403
1647889020000|2022-03-21 18:57:00|4443.01|4442.61|4441.26|4440.86|4443.01|4442.61|4441.26|4440.86|408
1647889030000|2022-03-21 18:57:10|4441.01|4440.61|4441.01|4440.61|4441.26|4440.86|4441.01|4440.61|464
1647889040000|2022-03-21 18:57:20|4441.13|4440.73|4441.26|4440.86|4441.51|4441.11|4441.01|4440.61|1503
1647889050000|2022-03-21 18:57:30|4441.51|4441.11|4441.51|4441.11|4441.76|4441.36|4441.26|4440.86|630
1647889060000|2022-03-21 18:57:40|4441.38|4440.98|4441.01|4440.61|4441.51|4441.11|4441.01|4440.61|324
1647889070000|2022-03-21 18:57:50|4441.26|4440.86|4441.26|4440.86|4441.51|4441.11|4441.26|4440.86|692
1647889080000|2022-03-21 18:58:00|4441.76|4441.36|4440.01|4439.61|4441.76|4441.36|4440.01|4439.61|703
1647889090000|2022-03-21 18:58:10|4439.51|4439.11|4438.76|4438.36|4439.76|4439.36|4438.26|4437.86|1243
1647889100000|2022-03-21 18:58:20|4438.51|4438.11|4437.26|4436.86|4438.51|4438.11|4436.76|4436.36|1137
1647889110000|2022-03-21 18:58:30|4437.51|4437.11|4438.88|4438.48|4439.01|4438.61|4437.51|4437.11|675
1647889120000|2022-03-21 18:58:40|4438.76|4438.36|4438.26|4437.86|4439.01|4438.61|4437.76|4437.36|541
1647889130000|2022-03-21 18:58:50|4438.51|4438.11|4438.51|4438.11|4439.01|4438.61|4438.51|4438.11|362
1647889140000|2022-03-21 18:59:00|4438.26|4437.86|4436.26|4435.86|4438.26|4437.86|4436.26|4435.86|663
1647889150000|2022-03-21 18:59:10|4436.51|4436.11|4435.76|4435.36|4436.51|4436.11|4435.76|4435.36|655
1647889160000|2022-03-21 18:59:20|4435.26|4434.86|4435.76|4435.36|4436.26|4435.86|4435.26|4434.86|517
1647889170000|2022-03-21 18:59:30|4436.01|4435.61|4436.13|4435.73|4436.13|4435.73|4435.51|4435.11|425
1647889180000|2022-03-21 18:59:40|4436.26|4435.86|4435.76|4435.36|4436.26|4435.86|4435.76|4435.36|332
1647889190000|2022-03-21 18:59:50|4436.01|4435.61|4435.76|4435.36|4436.01|4435.61|4435.26|4434.86|350
1647889200000|2022-03-21 19:00:00|4435.88|4435.48|4435.51|4435.11|4436.01|4435.61|4434.76|4434.36|751
1647889210000|2022-03-21 19:00:10|4435.76|4435.36|4435.51|4435.11|4436.01|4435.61|4435.01|4434.61|489
1647889220000|2022-03-21 19:00:20|4435.26|4434.86|4435.76|4435.36|4436.51|4436.11|4435.26|4434.86|523
1647889230000|2022-03-21 19:00:30|4435.51|4435.11|4435.76|4435.36|4436.01|4435.61|4435.26|4434.86|272
1647889240000|2022-03-21 19:00:40|4436.01|4435.61|4436.01|4435.61|4436.01|4435.61|4435.51|4435.11|407
1647889250000|2022-03-21 19:00:50|4435.88|4435.48|4435.76|4435.36|4436.01|4435.61|4435.51|4435.11|211
1647889260000|2022-03-21 19:01:00|4435.51|4435.11|4434.76|4434.36|4435.51|4435.11|4434.76|4434.36|701
1647889270000|2022-03-21 19:01:10|4434.88|4434.48|4435.76|4435.36|4435.76|4435.36|4434.88|4434.48|597
1647889280000|2022-03-21 19:01:20|4436.01|4435.61|4436.88|4436.48|4436.88|4436.48|4435.76|4435.36|419
1647889290000|2022-03-21 19:01:30|4436.76|4436.36|4436.26|4435.86|4437.26|4436.86|4436.26|4435.86|446
1647889300000|2022-03-21 19:01:40|4436.51|4436.11|4437.76|4437.36|4437.76|4437.36|4436.51|4436.11|419
1647889310000|2022-03-21 19:01:50|4437.51|4437.11|4437.51|4437.11|4438.01|4437.61|4437.26|4436.86|542
1647889320000|2022-03-21 19:02:00|4437.26|4436.86|4435.51|4435.11|4437.26|4436.86|4435.26|4434.86|575
1647889330000|2022-03-21 19:02:10|4435.76|4435.36|4436.51|4436.11|4437.01|4436.61|4435.01|4434.61|1036
1647889340000|2022-03-21 19:02:20|4436.76|4436.36|4437.01|4436.61|4437.13|4436.73|4436.26|4435.86|360
1647889350000|2022-03-21 19:02:30|4436.51|4436.11|4435.51|4435.11|4436.76|4436.36|4435.26|4434.86|453
1647889360000|2022-03-21 19:02:40|4435.26|4434.86|4436.26|4435.86|4436.26|4435.86|4435.26|4434.86|485
1647889370000|2022-03-21 19:02:50|4436.38|4435.98|4436.76|4436.36|4437.26|4436.86|4436.38|4435.98|483
1647889380000|2022-03-21 19:03:00|4436.51|4436.11|4436.01|4435.61|4437.01|4436.61|4435.26|4434.86|472
1647889390000|2022-03-21 19:03:10|4435.76|4435.36|4434.76|4434.36|4435.76|4435.36|4434.76|4434.36|785
1647889400000|2022-03-21 19:03:20|4435.01|4434.61|4434.51|4434.11|4435.26|4434.86|4434.51|4434.11|702
1647889410000|2022-03-21 19:03:30|4434.76|4434.36|4434.76|4434.36|4435.01|4434.61|4434.51|4434.11|380
1647889420000|2022-03-21 19:03:40|4434.88|4434.48|4435.01|4434.61|4435.38|4434.98|4434.76|4434.36|591
1647889430000|2022-03-21 19:03:50|4434.76|4434.36|4434.51|4434.11|4434.76|4434.36|4434.51|4434.11|391
1647889440000|2022-03-21 19:04:00|4434.76|4434.36|4434.51|4434.11|4435.26|4434.86|4434.51|4434.11|420
1647889450000|2022-03-21 19:04:10|4435.01|4434.61|4434.51|4434.11|4435.01|4434.61|4434.51|4434.11|301
1647889460000|2022-03-21 19:04:20|4434.63|4434.23|4434.51|4434.11|4434.76|4434.36|4434.51|4434.11|435
1647889470000|2022-03-21 19:04:30|4434.63|4434.23|4436.01|4435.61|4436.01|4435.61|4434.63|4434.23|599
1647889480000|2022-03-21 19:04:40|4436.26|4435.86|4436.51|4436.11|4436.76|4436.36|4436.26|4435.86|361
1647889490000|2022-03-21 19:04:50|4436.26|4435.86|4436.01|4435.61|4436.51|4436.11|4435.51|4435.11|480
1647889500000|2022-03-21 19:05:00|4435.76|4435.36|4435.51|4435.11|4436.01|4435.61|4435.01|4434.61|488
1647889510000|2022-03-21 19:05:10|4435.76|4435.36|4436.51|4436.11|4436.76|4436.36|4435.51|4435.11|709
1647889520000|2022-03-21 19:05:20|4436.76|4436.36|4437.76|4437.36|4437.76|4437.36|4436.51|4436.11|459
1647889530000|2022-03-21 19:05:30|4438.01|4437.61|4437.01|4436.61|4438.01|4437.61|4436.51|4436.11|498
1647889540000|2022-03-21 19:05:40|4437.26|4436.86|4437.76|4437.36|4437.76|4437.36|4437.26|4436.86|535
1647889550000|2022-03-21 19:05:50|4438.01|4437.61|4438.51|4438.11|4438.51|4438.11|4438.01|4437.61|420
1647889560000|2022-03-21 19:06:00|4439.01|4438.61|4437.76|4437.36|4439.01|4438.61|4437.76|4437.36|521
1647889570000|2022-03-21 19:06:10|4437.51|4437.11|4437.76|4437.36|4437.76|4437.36|4437.01|4436.61|287
1647889580000|2022-03-21 19:06:20|4438.01|4437.61|4437.51|4437.11|4438.01|4437.61|4437.26|4436.86|146
1647889590000|2022-03-21 19:06:30|4437.38|4436.98|4437.76|4437.36|4438.01|4437.61|4437.26|4436.86|208
1647889600000|2022-03-21 19:06:40|4437.63|4437.23|4438.76|4438.36|4438.76|4438.36|4437.63|4437.23|230
1647889610000|2022-03-21 19:06:50|4439.01|4438.61|4439.01|4438.61|4439.01|4438.61|4438.76|4438.36|273
1647889620000|2022-03-21 19:07:00|4439.26|4438.86|4439.76|4439.36|4440.26|4439.86|4439.26|4438.86|749
1647889630000|2022-03-21 19:07:10|4439.51|4439.11|4439.76|4439.36|4440.01|4439.61|4439.26|4438.86|324
1647889640000|2022-03-21 19:07:20|4439.51|4439.11|4439.76|4439.36|4440.26|4439.86|4439.51|4439.11|336
1647889650000|2022-03-21 19:07:30|4440.26|4439.86|4437.76|4437.36|4440.26|4439.86|4437.76|4437.36|459
1647889660000|2022-03-21 19:07:40|4437.88|4437.48|4438.01|4437.61|4438.26|4437.86|4437.26|4436.86|373
1647889670000|2022-03-21 19:07:50|4437.88|4437.48|4437.76|4437.36|4438.01|4437.61|4437.51|4437.11|209
1647889680000|2022-03-21 19:08:00|4438.76|4438.36|4439.51|4439.11|4439.76|4439.36|4438.26|4437.86|290
1647889690000|2022-03-21 19:08:10|4439.26|4438.86|4438.76|4438.36|4439.26|4438.86|4438.01|4437.61|266
1647889700000|2022-03-21 19:08:20|4438.51|4438.11|4438.76|4438.36|4438.76|4438.36|4438.26|4437.86|173
1647889710000|2022-03-21 19:08:30|4439.01|4438.61|4438.76|4438.36|4439.26|4438.86|4438.51|4438.11|320
1647889720000|2022-03-21 19:08:40|4439.01|4438.61|4438.76|4438.36|4439.01|4438.61|4438.51|4438.11|152
1647889730000|2022-03-21 19:08:50|4438.51|4438.11|4438.51|4438.11|4439.13|4438.73|4438.51|4438.11|164
1647889740000|2022-03-21 19:09:00|4438.01|4437.61|4436.51|4436.11|4438.26|4437.86|4436.01|4435.61|686
1647889750000|2022-03-21 19:09:10|4436.26|4435.86|4436.76|4436.36|4437.26|4436.86|4436.01|4435.61|343
1647889760000|2022-03-21 19:09:20|4436.51|4436.11|4437.51|4437.11|4437.51|4437.11|4436.26|4435.86|343
1647889770000|2022-03-21 19:09:30|4437.38|4436.98|4437.51|4437.11|4437.51|4437.11|4437.26|4436.86|119
1647889780000|2022-03-21 19:09:40|4437.38|4436.98|4438.76|4438.36|4438.76|4438.36|4437.38|4436.98|408
1647889790000|2022-03-21 19:09:50|4438.88|4438.48|4438.88|4438.48|4439.01|4438.61|4438.63|4438.23|256
1647889800000|2022-03-21 19:10:00|4439.01|4438.61|4439.01|4438.61|4439.51|4439.11|4438.76|4438.36|377
1647889810000|2022-03-21 19:10:10|4438.76|4438.36|4439.51|4439.11|4439.51|4439.11|4438.63|4438.23|277
1647889820000|2022-03-21 19:10:20|4439.76|4439.36|4439.51|4439.11|4439.76|4439.36|4439.01|4438.61|221
1647889830000|2022-03-21 19:10:30|4439.76|4439.36|4441.76|4441.36|4442.01|4441.61|4439.51|4439.11|569
1647889840000|2022-03-21 19:10:40|4442.26|4441.86|4442.51|4442.11|4443.01|4442.61|4442.26|4441.86|859
1647889850000|2022-03-21 19:10:50|4442.76|4442.36|4441.26|4440.86|4442.76|4442.36|4440.76|4440.36|706
1647889860000|2022-03-21 19:11:00|4441.51|4441.11|4440.76|4440.36|4441.51|4441.11|4440.76|4440.36|423
1647889870000|2022-03-21 19:11:10|4440.88|4440.48|4443.76|4443.36|4444.01|4443.61|4440.88|4440.48|849
1647889880000|2022-03-21 19:11:20|4443.51|4443.11|4444.26|4443.86|4444.76|4444.36|4443.38|4442.98|838
1647889890000|2022-03-21 19:11:30|4444.51|4444.11|4444.01|4443.61|4444.63|4444.23|4443.76|4443.36|283
1647889900000|2022-03-21 19:11:40|4443.76|4443.36|4443.01|4442.61|4443.76|4443.36|4442.76|4442.36|310
1647889910000|2022-03-21 19:11:50|4442.51|4442.11|4443.01|4442.61|4443.26|4442.86|4442.26|4441.86|338
1647889920000|2022-03-21 19:12:00|4443.13|4442.73|4442.51|4442.11|4443.76|4443.36|4442.51|4442.11|299
1647889930000|2022-03-21 19:12:10|4442.38|4441.98|4442.51|4442.11|4443.26|4442.86|4442.26|4441.86|286
1647889940000|2022-03-21 19:12:20|4442.63|4442.23|4443.26|4442.86|4443.51|4443.11|4442.51|4442.11|308
1647889950000|2022-03-21 19:12:30|4443.38|4442.98|4443.76|4443.36|4444.01|4443.61|4443.26|4442.86|210
1647889960000|2022-03-21 19:12:40|4444.01|4443.61|4444.01|4443.61|4444.26|4443.86|4443.76|4443.36|148
1647889970000|2022-03-21 19:12:50|4444.26|4443.86|4444.26|4443.86|4444.51|4444.11|4443.01|4442.61|467
1647889980000|2022-03-21 19:13:00|4444.51|4444.11|4444.51|4444.11|4445.26|4444.86|4444.26|4443.86|348
1647889990000|2022-03-21 19:13:10|4444.76|4444.36|4444.26|4443.86|4444.76|4444.36|4444.26|4443.86|136
1647890000000|2022-03-21 19:13:20|4444.01|4443.61|4443.76|4443.36|4444.26|4443.86|4443.26|4442.86|275
1647890010000|2022-03-21 19:13:30|4444.01|4443.61|4442.76|4442.36|4444.01|4443.61|4442.76|4442.36|248
1647890020000|2022-03-21 19:13:40|4443.01|4442.61|4442.51|4442.11|4443.01|4442.61|4442.26|4441.86|304
1647890030000|2022-03-21 19:13:50|4442.63|4442.23|4443.88|4443.48|4444.01|4443.61|4442.51|4442.11|179
1647890040000|2022-03-21 19:14:00|4443.76|4443.36|4444.51|4444.11|4445.26|4444.86|4443.76|4443.36|280
1647890050000|2022-03-21 19:14:10|4444.76|4444.36|4445.01|4444.61|4445.26|4444.86|4444.63|4444.23|205
1647890060000|2022-03-21 19:14:20|4444.88|4444.48|4445.01|4444.61|4445.51|4445.11|4444.88|4444.48|247
1647890070000|2022-03-21 19:14:30|4444.88|4444.48|4444.01|4443.61|4444.88|4444.48|4443.51|4443.11|420
1647890080000|2022-03-21 19:14:40|4444.26|4443.86|4444.51|4444.11|4445.01|4444.61|4444.26|4443.86|314
1647890090000|2022-03-21 19:14:50|4444.63|4444.23|4446.26|4445.86|4446.26|4445.86|4444.51|4444.11|810
1647890100000|2022-03-21 19:15:00|4446.51|4446.11|4447.76|4447.36|4448.26|4447.86|4446.51|4446.11|1133
1647890110000|2022-03-21 19:15:10|4448.01|4447.61|4449.01|4448.61|4451.01|4450.61|4448.01|4447.61|1635
1647890120000|2022-03-21 19:15:20|4448.01|4447.61|4448.63|4448.23|4448.76|4448.36|4448.01|4447.61|782
1647890130000|2022-03-21 19:15:30|4448.51|4448.11|4448.51|4448.11|4449.51|4449.11|4448.26|4447.86|729
1647890140000|2022-03-21 19:15:40|4448.26|4447.86|4448.01|4447.61|4448.26|4447.86|4447.51|4447.11|444
1647890150000|2022-03-21 19:15:50|4448.26|4447.86|4448.01|4447.61|4448.51|4448.11|4448.01|4447.61|379
1647890160000|2022-03-21 19:16:00|4447.76|4447.36|4448.76|4448.36|4448.76|4448.36|4447.76|4447.36|358
1647890170000|2022-03-21 19:16:10|4448.51|4448.11|4448.01|4447.61|4449.26|4448.86|4448.01|4447.61|536
1647890180000|2022-03-21 19:16:20|4447.76|4447.36|4447.76|4447.36|4448.01|4447.61|4447.51|4447.11|475
1647890190000|2022-03-21 19:16:30|4447.51|4447.11|4447.76|4447.36|4448.26|4447.86|4447.51|4447.11|303
1647890200000|2022-03-21 19:16:40|4447.88|4447.48|4448.26|4447.86|4448.51|4448.11|4447.76|4447.36|215
1647890210000|2022-03-21 19:16:50|4448.13|4447.73|4448.01|4447.61|4448.26|4447.86|4447.26|4446.86|330
1647890220000|2022-03-21 19:17:00|4448.26|4447.86|4450.01|4449.61|4450.26|4449.86|4447.88|4447.48|498
1647890230000|2022-03-21 19:17:10|4450.26|4449.86|4449.01|4448.61|4450.26|4449.86|4449.01|4448.61|384
1647890240000|2022-03-21 19:17:20|4448.51|4448.11|4446.76|4446.36|4448.51|4448.11|4446.51|4446.11|567
1647890250000|2022-03-21 19:17:30|4447.01|4446.61|4446.63|4446.23|4447.01|4446.61|4446.01|4445.61|366
1647890260000|2022-03-21 19:17:40|4446.51|4446.11|4446.26|4445.86|4446.51|4446.11|4445.76|4445.36|337
1647890270000|2022-03-21 19:17:50|4446.51|4446.11|4447.51|4447.11|4447.51|4447.11|4446.01|4445.61|460
1647890280000|2022-03-21 19:18:00|4447.26|4446.86|4447.01|4446.61|4447.63|4447.23|4446.51|4446.11|407
1647890290000|2022-03-21 19:18:10|4446.76|4446.36|4445.76|4445.36|4446.88|4446.48|4445.51|4445.11|324
1647890300000|2022-03-21 19:18:20|4446.01|4445.61|4446.51|4446.11|4446.51|4446.11|4445.76|4445.36|299
1647890310000|2022-03-21 19:18:30|4446.38|4445.98|4447.01|4446.61|4447.26|4446.86|4446.38|4445.98|183
1647890320000|2022-03-21 19:18:40|4446.51|4446.11|4446.51|4446.11|4446.76|4446.36|4446.26|4445.86|147
1647890330000|2022-03-21 19:18:50|4446.26|4445.86|4445.51|4445.11|4446.26|4445.86|4445.38|4444.98|401
1647890340000|2022-03-21 19:19:00|4445.26|4444.86|4445.76|4445.36|4446.26|4445.86|4444.51|4444.11|589
1647890350000|2022-03-21 19:19:10|4446.01|4445.61|4446.01|4445.61|4446.51|4446.11|4445.76|4445.36|248
1647890360000|2022-03-21 19:19:20|4445.76|4445.36|4445.51|4445.11|4446.01|4445.61|4445.26|4444.86|183
1647890370000|2022-03-21 19:19:30|4445.76|4445.36|4444.51|4444.11|4445.76|4445.36|4444.51|4444.11|292
1647890380000|2022-03-21 19:19:40|4444.26|4443.86|4442.51|4442.11|4444.26|4443.86|4442.51|4442.11|668
1647890390000|2022-03-21 19:19:50|4442.76|4442.36|4443.01|4442.61|4443.38|4442.98|4442.51|4442.11|637
1647890400000|2022-03-21 19:20:00|4443.26|4442.86|4442.26|4441.86|4443.26|4442.86|4442.01|4441.61|558
1647890410000|2022-03-21 19:20:10|4442.38|4441.98|4441.76|4441.36|4442.38|4441.98|4441.26|4440.86|509
1647890420000|2022-03-21 19:20:20|4442.01|4441.61|4443.26|4442.86|4443.26|4442.86|4442.01|4441.61|428
1647890430000|2022-03-21 19:20:30|4443.76|4443.36|4444.01|4443.61|4444.01|4443.61|4443.51|4443.11|395
1647890440000|2022-03-21 19:20:40|4444.26|4443.86|4443.76|4443.36|4444.26|4443.86|4443.13|4442.73|257
1647890450000|2022-03-21 19:20:50|4444.01|4443.61|4444.26|4443.86|4444.76|4444.36|4444.01|4443.61|269
1647890460000|2022-03-21 19:21:00|4444.13|4443.73|4443.51|4443.11|4445.01|4444.61|4443.51|4443.11|340
1647890470000|2022-03-21 19:21:10|4442.76|4442.36|4443.88|4443.48|4444.01|4443.61|4442.26|4441.86|400
1647890480000|2022-03-21 19:21:20|4444.01|4443.61|4443.26|4442.86|4444.01|4443.61|4443.01|4442.61|166
1647890490000|2022-03-21 19:21:30|4443.51|4443.11|4443.26|4442.86|4443.51|4443.11|4442.51|4442.11|242
1647890500000|2022-03-21 19:21:40|4443.01|4442.61|4442.26|4441.86|4444.01|4443.61|4442.26|4441.86|436
1647890510000|2022-03-21 19:21:50|4442.01|4441.61|4442.01|4441.61|4442.26|4441.86|4442.01|4441.61|332
1647890520000|2022-03-21 19:22:00|4442.26|4441.86|4443.51|4443.11|4443.51|4443.11|4441.76|4441.36|501
1647890530000|2022-03-21 19:22:10|4443.76|4443.36|4443.26|4442.86|4444.01|4443.61|4443.01|4442.61|182
1647890540000|2022-03-21 19:22:20|4443.76|4443.36|4443.76|4443.36|4443.76|4443.36|4443.26|4442.86|118
1647890550000|2022-03-21 19:22:30|4443.88|4443.48|4445.01|4444.61|4445.26|4444.86|4443.76|4443.36|301
1647890560000|2022-03-21 19:22:40|4444.76|4444.36|4444.01|4443.61|4445.26|4444.86|4443.76|4443.36|228
1647890570000|2022-03-21 19:22:50|4443.76|4443.36|4444.51|4444.11|4444.51|4444.11|4443.76|4443.36|82
1647890580000|2022-03-21 19:23:00|4444.76|4444.36|4445.26|4444.86|4445.26|4444.86|4444.26|4443.86|293
1647890590000|2022-03-21 19:23:10|4445.01|4444.61|4446.01|4445.61|4446.13|4445.73|4445.01|4444.61|338
1647890600000|2022-03-21 19:23:20|4445.76|4445.36|4446.13|4445.73|4446.26|4445.86|4445.63|4445.23|494
1647890610000|2022-03-21 19:23:30|4445.76|4445.36|4444.38|4443.98|4445.76|4445.36|4444.01|4443.61|293
1647890620000|2022-03-21 19:23:40|4444.51|4444.11|4444.51|4444.11|4445.26|4444.86|4444.26|4443.86|189
1647890630000|2022-03-21 19:23:50|4444.26|4443.86|4445.38|4444.98|4445.38|4444.98|4444.26|4443.86|163
1647890640000|2022-03-21 19:24:00|4445.51|4445.11|4446.88|4446.48|4447.13|4446.73|4445.26|4444.86|334
1647890650000|2022-03-21 19:24:10|4447.01|4446.61|4447.26|4446.86|4447.51|4447.11|4446.51|4446.11|237
1647890660000|2022-03-21 19:24:20|4447.01|4446.61|4447.51|4447.11|4447.63|4447.23|4447.01|4446.61|246
1647890670000|2022-03-21 19:24:30|4447.63|4447.23|4448.76|4448.36|4449.01|4448.61|4447.63|4447.23|571
1647890680000|2022-03-21 19:24:40|4449.01|4448.61|4448.88|4448.48|4449.51|4449.11|4448.76|4448.36|353
1647890690000|2022-03-21 19:24:50|4449.26|4448.86|4448.76|4448.36|4449.26|4448.86|4448.51|4448.11|211
1647890700000|2022-03-21 19:25:00|4448.88|4448.48|4449.01|4448.61|4449.26|4448.86|4448.01|4447.61|294
1647890710000|2022-03-21 19:25:10|4449.13|4448.73|4449.51|4449.11|4449.51|4449.11|4448.76|4448.36|301
1647890720000|2022-03-21 19:25:20|4449.01|4448.61|4448.76|4448.36|4449.01|4448.61|4448.51|4448.11|197
1647890730000|2022-03-21 19:25:30|4449.26|4448.86|4450.51|4450.11|4450.76|4450.36|4449.26|4448.86|691
1647890740000|2022-03-21 19:25:40|4450.76|4450.36|4450.01|4449.61|4450.76|4450.36|4449.76|4449.36|329
1647890750000|2022-03-21 19:25:50|4449.51|4449.11|4450.51|4450.11|4450.51|4450.11|4449.51|4449.11|210
1647890760000|2022-03-21 19:26:00|4450.26|4449.86|4450.01|4449.61|4450.51|4450.11|4449.76|4449.36|384
1647890770000|2022-03-21 19:26:10|4449.76|4449.36|4450.26|4449.86|4450.26|4449.86|4449.26|4448.86|303
1647890780000|2022-03-21 19:26:20|4450.51|4450.11|4450.76|4450.36|4450.76|4450.36|4450.38|4449.98|283
1647890790000|2022-03-21 19:26:30|4450.51|4450.11|4450.51|4450.11|4450.76|4450.36|4450.01|4449.61|234
1647890800000|2022-03-21 19:26:40|4450.38|4449.98|4450.26|4449.86|4451.01|4450.61|4450.26|4449.86|322
1647890810000|2022-03-21 19:26:50|4450.51|4450.11|4450.51|4450.11|4450.76|4450.36|4450.26|4449.86|86
1647890820000|2022-03-21 19:27:00|4450.76|4450.36|4451.01|4450.61|4451.01|4450.61|4450.51|4450.11|191
1647890830000|2022-03-21 19:27:10|4450.76|4450.36|4451.51|4451.11|4451.51|4451.11|4450.76|4450.36|386
1647890840000|2022-03-21 19:27:20|4451.76|4451.36|4452.01|4451.61|4452.01|4451.61|4451.51|4451.11|550
1647890850000|2022-03-21 19:27:30|4452.13|4451.73|4450.76|4450.36|4452.13|4451.73|4450.51|4450.11|358
1647890860000|2022-03-21 19:27:40|4450.63|4450.23|4451.76|4451.36|4451.76|4451.36|4450.01|4449.61|369
1647890870000|2022-03-21 19:27:50|4451.63|4451.23|4451.51|4451.11|4452.01|4451.61|4451.51|4451.11|212
1647890880000|2022-03-21 19:28:00|4451.63|4451.23|4452.01|4451.61|4452.01|4451.61|4450.51|4450.11|503
1647890890000|2022-03-21 19:28:10|4452.26|4451.86|4452.26|4451.86|4452.51|4452.11|4452.01|4451.61|519
1647890900000|2022-03-21 19:28:20|4452.51|4452.11|4452.01|4451.61|4452.51|4452.11|4452.01|4451.61|340
1647890910000|2022-03-21 19:28:30|4451.76|4451.36|4450.51|4450.11|4452.01|4451.61|4450.26|4449.86|483
1647890920000|2022-03-21 19:28:40|4450.63|4450.23|4452.01|4451.61|4452.51|4452.11|4450.63|4450.23|410
1647890930000|2022-03-21 19:28:50|4452.13|4451.73|4451.88|4451.48|4452.38|4451.98|4451.51|4451.11|303
1647890940000|2022-03-21 19:29:00|4451.76|4451.36|4452.51|4452.11|4452.51|4452.11|4451.76|4451.36|456
1647890950000|2022-03-21 19:29:10|4452.26|4451.86|4451.38|4450.98|4452.26|4451.86|4451.26|4450.86|330
1647890960000|2022-03-21 19:29:20|4451.51|4451.11|4451.01|4450.61|4452.26|4451.86|4451.01|4450.61|320
1647890970000|2022-03-21 19:29:30|4451.13|4450.73|4450.76|4450.36|4451.26|4450.86|4450.26|4449.86|648
1647890980000|2022-03-21 19:29:40|4450.88|4450.48|4451.51|4451.11|4451.51|4451.11|4450.38|4449.98|584
1647890990000|2022-03-21 19:29:50|4451.26|4450.86|4452.26|4451.86|4452.26|4451.86|4451.26|4450.86|342
1647891000000|2022-03-21 19:30:00|4452.01|4451.61|4451.51|4451.11|4453.51|4453.11|4451.26|4450.86|704
1647891010000|2022-03-21 19:30:10|4452.01|4451.61|4450.01|4449.61|4452.26|4451.86|4449.51|4449.11|2729
1647891020000|2022-03-21 19:30:20|4449.76|4449.36|4449.51|4449.11|4450.26|4449.86|4449.26|4448.86|579
1647891030000|2022-03-21 19:30:30|4449.76|4449.36|4448.76|4448.36|4450.01|4449.61|4448.51|4448.11|464
1647891040000|2022-03-21 19:30:40|4449.01|4448.61|4449.26|4448.86|4449.51|4449.11|4448.76|4448.36|402
1647891050000|2022-03-21 19:30:50|4449.01|4448.61|4450.26|4449.86|4450.51|4450.11|4448.76|4448.36|629
1647891060000|2022-03-21 19:31:00|4450.51|4450.11|4450.51|4450.11|4451.26|4450.86|4450.26|4449.86|303
1647891070000|2022-03-21 19:31:10|4450.26|4449.86|4451.01|4450.61|4451.01|4450.61|4450.26|4449.86|308
1647891080000|2022-03-21 19:31:20|4451.26|4450.86|4449.01|4448.61|4451.26|4450.86|4449.01|4448.61|368
1647891090000|2022-03-21 19:31:30|4449.13|4448.73|4448.76|4448.36|4449.51|4449.11|4448.76|4448.36|367
1647891100000|2022-03-21 19:31:40|4449.01|4448.61|4449.76|4449.36|4449.76|4449.36|4448.76|4448.36|200
1647891110000|2022-03-21 19:31:50|4449.51|4449.11|4449.26|4448.86|4449.51|4449.11|4448.76|4448.36|238
1647891120000|2022-03-21 19:32:00|4449.13|4448.73|4448.63|4448.23|4449.13|4448.73|4448.26|4447.86|418
1647891130000|2022-03-21 19:32:10|4448.51|4448.11|4451.51|4451.11|4451.51|4451.11|4448.01|4447.61|489
1647891140000|2022-03-21 19:32:20|4451.26|4450.86|4451.51|4451.11|4451.51|4451.11|4450.51|4450.11|394
1647891150000|2022-03-21 19:32:30|4451.26|4450.86|4453.76|4453.36|4454.01|4453.61|4451.26|4450.86|661
1647891160000|2022-03-21 19:32:40|4453.51|4453.11|4454.01|4453.61|4454.01|4453.61|4453.26|4452.86|591
1647891170000|2022-03-21 19:32:50|4453.88|4453.48|4454.76|4454.36|4454.76|4454.36|4453.88|4453.48|590
1647891180000|2022-03-21 19:33:00|4455.26|4454.86|4452.01|4451.61|4455.51|4455.11|4451.51|4451.11|1978
1647891190000|2022-03-21 19:33:10|4452.26|4451.86|4452.26|4451.86|4453.01|4452.61|4452.01|4451.61|514
1647891200000|2022-03-21 19:33:20|4452.51|4452.11|4451.13|4450.73|4453.01|4452.61|4451.13|4450.73|333
1647891210000|2022-03-21 19:33:30|4451.51|4451.11|4450.76|4450.36|4452.26|4451.86|4450.76|4450.36|1155
1647891220000|2022-03-21 19:33:40|4450.51|4450.11|4450.26|4449.86|4451.76|4451.36|4450.01|4449.61|643
1647891230000|2022-03-21 19:33:50|4450.51|4450.11|4450.76|4450.36|4450.76|4450.36|4450.26|4449.86|213
1647891240000|2022-03-21 19:34:00|4450.63|4450.23|4450.51|4450.11|4451.51|4451.11|4450.51|4450.11|379
1647891250000|2022-03-21 19:34:10|4450.76|4450.36|4450.26|4449.86|4450.76|4450.36|4450.26|4449.86|221
1647891260000|2022-03-21 19:34:20|4450.13|4449.73|4450.26|4449.86|4451.01|4450.61|4450.01|4449.61|297
1647891270000|2022-03-21 19:34:30|4450.51|4450.11|4449.01|4448.61|4450.76|4450.36|4449.01|4448.61|316
1647891280000|2022-03-21 19:34:40|4449.26|4448.86|4447.76|4447.36|4449.51|4449.11|4447.51|4447.11|532
1647891290000|2022-03-21 19:34:50|4448.01|4447.61|4449.51|4449.11|4449.51|4449.11|4447.76|4447.36|391
1647891300000|2022-03-21 19:35:00|4449.26|4448.86|4448.51|4448.11|4449.76|4449.36|4448.01|4447.61|544
1647891310000|2022-03-21 19:35:10|4448.26|4447.86|4447.51|4447.11|4448.51|4448.11|4447.26|4446.86|790
1647891320000|2022-03-21 19:35:20|4447.26|4446.86|4448.26|4447.86|4448.76|4448.36|4447.26|4446.86|416
1647891330000|2022-03-21 19:35:30|4448.51|4448.11|4448.76|4448.36|4449.26|4448.86|4448.01|4447.61|398
1647891340000|2022-03-21 19:35:40|4449.01|4448.61|4448.01|4447.61|4449.01|4448.61|4448.01|4447.61|198
1647891350000|2022-03-21 19:35:50|4447.76|4447.36|4448.26|4447.86|4448.26|4447.86|4447.26|4446.86|355
1647891360000|2022-03-21 19:36:00|4448.51|4448.11|4449.26|4448.86|4449.51|4449.11|4448.51|4448.11|556
1647891370000|2022-03-21 19:36:10|4449.51|4449.11|4449.26|4448.86|4449.76|4449.36|4449.01|4448.61|277
1647891380000|2022-03-21 19:36:20|4449.51|4449.11|4449.51|4449.11|4450.01|4449.61|4449.26|4448.86|256
1647891390000|2022-03-21 19:36:30|4449.76|4449.36|4450.26|4449.86|4450.51|4450.11|4449.51|4449.11|283
1647891400000|2022-03-21 19:36:40|4450.51|4450.11|4451.26|4450.86|4451.26|4450.86|4450.51|4450.11|511
1647891410000|2022-03-21 19:36:50|4451.01|4450.61|4451.01|4450.61|4451.26|4450.86|4450.26|4449.86|317
1647891420000|2022-03-21 19:37:00|4450.88|4450.48|4449.26|4448.86|4451.26|4450.86|4449.01|4448.61|383
1647891430000|2022-03-21 19:37:10|4449.13|4448.73|4451.01|4450.61|4451.26|4450.86|4449.13|4448.73|217
1647891440000|2022-03-21 19:37:20|4451.13|4450.73|4450.51|4450.11|4451.51|4451.11|4450.51|4450.11|352
1647891450000|2022-03-21 19:37:30|4450.26|4449.86|4451.01|4450.61|4451.01|4450.61|4450.01|4449.61|266
1647891460000|2022-03-21 19:37:40|4450.88|4450.48|4449.63|4449.23|4451.01|4450.61|4449.51|4449.11|333
1647891470000|2022-03-21 19:37:50|4449.76|4449.36|4449.51|4449.11|4450.01|4449.61|4449.26|4448.86|204
1647891480000|2022-03-21 19:38:00|4449.38|4448.98|4449.01|4448.61|4449.51|4449.11|4448.26|4447.86|338
1647891490000|2022-03-21 19:38:10|4448.76|4448.36|4448.51|4448.11|4449.01|4448.61|4448.51|4448.11|190
1647891500000|2022-03-21 19:38:20|4448.26|4447.86|4448.01|4447.61|4448.51|4448.11|4448.01|4447.61|234
1647891510000|2022-03-21 19:38:30|4448.26|4447.86|4448.26|4447.86|4448.26|4447.86|4447.26|4446.86|339
1647891520000|2022-03-21 19:38:40|4448.13|4447.73|4447.51|4447.11|4448.26|4447.86|4447.26|4446.86|387
1647891530000|2022-03-21 19:38:50|4447.26|4446.86|4447.51|4447.11|4447.63|4447.23|4447.13|4446.73|139
1647891540000|2022-03-21 19:39:00|4447.76|4447.36|4447.01|4446.61|4447.76|4447.36|4447.01|4446.61|244
1647891550000|2022-03-21 19:39:10|4447.13|4446.73|4449.01|4448.61|4449.01|4448.61|4447.01|4446.61|343
1647891560000|2022-03-21 19:39:20|4448.76|4448.36|4447.51|4447.11|4449.51|4449.11|4447.51|4447.11|350
1647891570000|2022-03-21 19:39:30|4447.26|4446.86|4447.76|4447.36|4448.26|4447.86|4447.26|4446.86|179
1647891580000|2022-03-21 19:39:40|4447.63|4447.23|4446.26|4445.86|4447.63|4447.23|4446.01|4445.61|442
1647891590000|2022-03-21 19:39:50|4446.51|4446.11|4446.88|4446.48|4447.01|4446.61|4446.01|4445.61|265
1647891600000|2022-03-21 19:40:00|4446.76|4446.36|4446.26|4445.86|4447.01|4446.61|4446.13|4445.73|382
1647891610000|2022-03-21 19:40:10|4446.13|4445.73|4445.01|4444.61|4446.51|4446.11|4445.01|4444.61|500
1647891620000|2022-03-21 19:40:20|4445.51|4445.11|4445.26|4444.86|4445.51|4445.11|4445.13|4444.73|550
1647891630000|2022-03-21 19:40:30|4445.51|4445.11|4445.01|4444.61|4445.51|4445.11|4445.01|4444.61|198
1647891640000|2022-03-21 19:40:40|4446.01|4445.61|4445.26|4444.86|4446.01|4445.61|4445.01|4444.61|756
1647891650000|2022-03-21 19:40:50|4445.51|4445.11|4445.76|4445.36|4446.13|4445.73|4445.01|4444.61|306
1647891660000|2022-03-21 19:41:00|4445.51|4445.11|4445.01|4444.61|4445.51|4445.11|4444.26|4443.86|431
1647891670000|2022-03-21 19:41:10|4444.76|4444.36|4446.76|4446.36|4446.76|4446.36|4444.76|4444.36|550
1647891680000|2022-03-21 19:41:20|4446.51|4446.11|4446.76|4446.36|4447.26|4446.86|4446.51|4446.11|445
1647891690000|2022-03-21 19:41:30|4447.01|4446.61|4446.76|4446.36|4447.26|4446.86|4446.63|4446.23|271
1647891700000|2022-03-21 19:41:40|4447.01|4446.61|4446.26|4445.86|4447.51|4447.11|4446.26|4445.86|231
1647891710000|2022-03-21 19:41:50|4446.51|4446.11|4446.76|4446.36|4446.88|4446.48|4446.51|4446.11|177
1647891720000|2022-03-21 19:42:00|4446.51|4446.11|4449.51|4449.11|4449.51|4449.11|4446.26|4445.86|417
1647891730000|2022-03-21 19:42:10|4449.26|4448.86|4449.51|4449.11|4450.01|4449.61|4449.01|4448.61|471
1647891740000|2022-03-21 19:42:20|4449.76|4449.36|4449.76|4449.36|4450.01|4449.61|4449.26|4448.86|317
1647891750000|2022-03-21 19:42:30|4449.88|4449.48|4449.51|4449.11|4450.01|4449.61|4449.51|4449.11|198
1647891760000|2022-03-21 19:42:40|4449.76|4449.36|4448.76|4448.36|4449.76|4449.36|4448.76|4448.36|322
1647891770000|2022-03-21 19:42:50|4449.51|4449.11|4449.01|4448.61|4449.51|4449.11|4448.76|4448.36|238
1647891780000|2022-03-21 19:43:00|4449.13|4448.73|4449.01|4448.61|4450.01|4449.61|4449.01|4448.61|456
1647891790000|2022-03-21 19:43:10|4448.76|4448.36|4448.51|4448.11|4449.01|4448.61|4448.26|4447.86|170
1647891800000|2022-03-21 19:43:20|4448.63|4448.23|4446.76|4446.36|4448.76|4448.36|4446.76|4446.36|421
1647891810000|2022-03-21 19:43:30|4447.01|4446.61|4447.13|4446.73|4447.26|4446.86|4445.26|4444.86|466
1647891820000|2022-03-21 19:43:40|4446.76|4446.36|4446.51|4446.11|4447.01|4446.61|4446.26|4445.86|196
1647891830000|2022-03-21 19:43:50|4446.76|4446.36|4446.26|4445.86|4446.76|4446.36|4445.76|4445.36|173
1647891840000|2022-03-21 19:44:00|4446.01|4445.61|4445.26|4444.86|4446.01|4445.61|4445.26|4444.86|268
1647891850000|2022-03-21 19:44:10|4445.51|4445.11|4444.51|4444.11|4445.51|4445.11|4444.51|4444.11|333
1647891860000|2022-03-21 19:44:20|4444.38|4443.98|4444.76|4444.36|4445.26|4444.86|4444.01|4443.61|678
1647891870000|2022-03-21 19:44:30|4444.51|4444.11|4444.51|4444.11|4444.76|4444.36|4444.26|4443.86|150
1647891880000|2022-03-21 19:44:40|4444.76|4444.36|4444.26|4443.86|4444.76|4444.36|4444.01|4443.61|266
1647891890000|2022-03-21 19:44:50|4444.13|4443.73|4445.51|4445.11|4445.63|4445.23|4444.13|4443.73|321
1647891900000|2022-03-21 19:45:00|4446.01|4445.61|4445.13|4444.73|4446.01|4445.61|4444.01|4443.61|587
1647891910000|2022-03-21 19:45:10|4445.26|4444.86|4445.26|4444.86|4445.76|4445.36|4444.51|4444.11|300
1647891920000|2022-03-21 19:45:20|4445.13|4444.73|4444.51|4444.11|4445.26|4444.86|4444.26|4443.86|344
1647891930000|2022-03-21 19:45:30|4444.26|4443.86|4444.26|4443.86|4444.76|4444.36|4444.26|4443.86|337
1647891940000|2022-03-21 19:45:40|4444.51|4444.11|4444.63|4444.23|4445.26|4444.86|4444.26|4443.86|332
1647891950000|2022-03-21 19:45:50|4444.76|4444.36|4444.51|4444.11|4445.76|4445.36|4444.13|4443.73|588
1647891960000|2022-03-21 19:46:00|4444.38|4443.98|4445.26|4444.86|4445.51|4445.11|4444.01|4443.61|890
1647891970000|2022-03-21 19:46:10|4445.51|4445.11|4445.26|4444.86|4445.76|4445.36|4444.76|4444.36|368
1647891980000|2022-03-21 19:46:20|4445.01|4444.61|4446.76|4446.36|4448.26|4447.86|4445.01|4444.61|587
1647891990000|2022-03-21 19:46:30|4446.51|4446.11|4445.26|4444.86|4447.01|4446.61|4445.26|4444.86|339
1647892000000|2022-03-21 19:46:40|4445.01|4444.61|4446.26|4445.86|4446.26|4445.86|4445.01|4444.61|394
1647892010000|2022-03-21 19:46:50|4446.01|4445.61|4446.26|4445.86|4446.26|4445.86|4445.01|4444.61|417
1647892020000|2022-03-21 19:47:00|4446.01|4445.61|4445.76|4445.36|4446.13|4445.73|4445.01|4444.61|371
1647892030000|2022-03-21 19:47:10|4446.01|4445.61|4445.63|4445.23|4446.01|4445.61|4445.26|4444.86|419
1647892040000|2022-03-21 19:47:20|4446.26|4445.86|4445.76|4445.36|4446.38|4445.98|4445.51|4445.11|295
1647892050000|2022-03-21 19:47:30|4445.51|4445.11|4444.88|4444.48|4445.76|4445.36|4444.76|4444.36|283
1647892060000|2022-03-21 19:47:40|4444.76|4444.36|4444.26|4443.86|4445.51|4445.11|4444.26|4443.86|310
1647892070000|2022-03-21 19:47:50|4444.76|4444.36|4444.76|4444.36|4445.26|4444.86|4444.51|4444.11|388
1647892080000|2022-03-21 19:48:00|4444.63|4444.23|4444.01|4443.61|4444.63|4444.23|4444.01|4443.61|696
1647892090000|2022-03-21 19:48:10|4444.26|4443.86|4444.26|4443.86|4444.76|4444.36|4444.01|4443.61|451
1647892100000|2022-03-21 19:48:20|4443.01|4442.61|4442.26|4441.86|4443.26|4442.86|4442.01|4441.61|908
1647892110000|2022-03-21 19:48:30|4442.01|4441.61|4441.51|4441.11|4442.51|4442.11|4441.26|4440.86|1396
1647892120000|2022-03-21 19:48:40|4441.76|4441.36|4441.01|4440.61|4441.76|4441.36|4440.76|4440.36|440
1647892130000|2022-03-21 19:48:50|4440.76|4440.36|4440.51|4440.11|4441.26|4440.86|4440.51|4440.11|688
1647892140000|2022-03-21 19:49:00|4440.76|4440.36|4440.51|4440.11|4440.76|4440.36|4440.51|4440.11|540
1647892150000|2022-03-21 19:49:10|4440.76|4440.36|4440.76|4440.36|4441.76|4441.36|4440.51|4440.11|677
1647892160000|2022-03-21 19:49:20|4441.01|4440.61|4441.01|4440.61|4441.01|4440.61|4440.76|4440.36|440
1647892170000|2022-03-21 19:49:30|4440.76|4440.36|4440.51|4440.11|4441.01|4440.61|4440.51|4440.11|717
1647892180000|2022-03-21 19:49:40|4439.76|4439.36|4439.76|4439.36|4440.01|4439.61|4439.51|4439.11|520
1647892190000|2022-03-21 19:49:50|4439.51|4439.11|4438.51|4438.11|4439.51|4439.11|4438.26|4437.86|736
1647892200000|2022-03-21 19:50:00|4443.26|4442.86|4446.63|4446.23|4448.51|4448.11|4443.26|4442.86|3055
1647892210000|2022-03-21 19:50:10|4445.76|4445.36|4445.26|4444.86|4446.76|4446.36|4444.26|4443.86|1155
1647892220000|2022-03-21 19:50:20|4445.76|4445.36|4445.76|4445.36|4446.26|4445.86|4444.26|4443.86|833
1647892230000|2022-03-21 19:50:30|4446.01|4445.61|4446.76|4446.36|4447.13|4446.73|4446.01|4445.61|656
1647892240000|2022-03-21 19:50:40|4446.51|4446.11|4446.01|4445.61|4447.01|4446.61|4445.26|4444.86|534
1647892250000|2022-03-21 19:50:50|4446.26|4445.86|4448.01|4447.61|4448.01|4447.61|4446.26|4445.86|862
1647892260000|2022-03-21 19:51:00|4448.26|4447.86|4448.51|4448.11|4448.76|4448.36|4448.01|4447.61|782
1647892270000|2022-03-21 19:51:10|4448.76|4448.36|4449.76|4449.36|4451.26|4450.86|4448.76|4448.36|1189
1647892280000|2022-03-21 19:51:20|4450.01|4449.61|4451.51|4451.11|4451.51|4451.11|4449.51|4449.11|615
1647892290000|2022-03-21 19:51:30|4451.26|4450.86|4451.01|4450.61|4452.26|4451.86|4450.51|4450.11|1137
1647892300000|2022-03-21 19:51:40|4450.26|4449.86|4451.76|4451.36|4452.01|4451.61|4449.51|4449.11|848
1647892310000|2022-03-21 19:51:50|4452.01|4451.61|4452.26|4451.86|4452.51|4452.11|4451.26|4450.86|608
1647892320000|2022-03-21 19:52:00|4452.51|4452.11|4453.38|4452.98|4454.51|4454.11|4452.51|4452.11|1330
1647892330000|2022-03-21 19:52:10|4453.26|4452.86|4453.51|4453.11|4454.26|4453.86|4453.01|4452.61|1218
1647892340000|2022-03-21 19:52:20|4453.38|4452.98|4454.01|4453.61|4454.51|4454.11|4452.76|4452.36|911
1647892350000|2022-03-21 19:52:30|4453.76|4453.36|4451.76|4451.36|4454.01|4453.61|4451.76|4451.36|570
1647892360000|2022-03-21 19:52:40|4452.01|4451.61|4451.51|4451.11|4452.51|4452.11|4451.51|4451.11|485
1647892370000|2022-03-21 19:52:50|4451.26|4450.86|4452.51|4452.11|4452.76|4452.36|4451.26|4450.86|605
1647892380000|2022-03-21 19:53:00|4453.26|4452.86|4452.76|4452.36|4453.51|4453.11|4452.26|4451.86|677
1647892390000|2022-03-21 19:53:10|4453.01|4452.61|4452.26|4451.86|4453.26|4452.86|4452.26|4451.86|293
1647892400000|2022-03-21 19:53:20|4452.51|4452.11|4453.01|4452.61|4453.26|4452.86|4452.01|4451.61|476
1647892410000|2022-03-21 19:53:30|4452.26|4451.86|4451.51|4451.11|4452.26|4451.86|4451.26|4450.86|655
1647892420000|2022-03-21 19:53:40|4451.76|4451.36|4451.01|4450.61|4452.26|4451.86|4450.76|4450.36|540
1647892430000|2022-03-21 19:53:50|4451.51|4451.11|4452.63|4452.23|4453.26|4452.86|4451.51|4451.11|410
1647892440000|2022-03-21 19:54:00|4452.76|4452.36|4452.51|4452.11|4454.26|4453.86|4452.26|4451.86|883
1647892450000|2022-03-21 19:54:10|4452.26|4451.86|4453.51|4453.11|4453.51|4453.11|4451.76|4451.36|364
1647892460000|2022-03-21 19:54:20|4453.26|4452.86|4452.76|4452.36|4453.26|4452.86|4452.51|4452.11|288
1647892470000|2022-03-21 19:54:30|4453.01|4452.61|4453.76|4453.36|4454.01|4453.61|4453.01|4452.61|502
1647892480000|2022-03-21 19:54:40|4454.01|4453.61|4452.76|4452.36|4454.51|4454.11|4452.76|4452.36|947
1647892490000|2022-03-21 19:54:50|4453.01|4452.61|4454.26|4453.86|4454.26|4453.86|4453.01|4452.61|505
1647892500000|2022-03-21 19:55:00|4453.76|4453.36|4454.01|4453.61|4454.26|4453.86|4451.76|4451.36|2129
1647892510000|2022-03-21 19:55:10|4454.26|4453.86|4456.01|4455.61|4456.01|4455.61|4454.13|4453.73|1332
1647892520000|2022-03-21 19:55:20|4456.13|4455.73|4457.26|4456.86|4457.26|4456.86|4456.01|4455.61|966
1647892530000|2022-03-21 19:55:30|4457.01|4456.61|4456.51|4456.11|4457.76|4457.36|4456.01|4455.61|1302
1647892540000|2022-03-21 19:55:40|4456.76|4456.36|4456.51|4456.11|4457.51|4457.11|4456.51|4456.11|830
1647892550000|2022-03-21 19:55:50|4456.76|4456.36|4457.26|4456.86|4458.51|4458.11|4456.76|4456.36|1329
1647892560000|2022-03-21 19:56:00|4457.51|4457.11|4458.01|4457.61|4458.51|4458.11|4457.51|4457.11|841
1647892570000|2022-03-21 19:56:10|4458.26|4457.86|4458.51|4458.11|4458.51|4458.11|4458.01|4457.61|487
1647892580000|2022-03-21 19:56:20|4458.76|4458.36|4459.01|4458.61|4459.26|4458.86|4458.38|4457.98|875
1647892590000|2022-03-21 19:56:30|4459.26|4458.86|4457.76|4457.36|4459.26|4458.86|4457.76|4457.36|858
1647892600000|2022-03-21 19:56:40|4457.51|4457.11|4457.26|4456.86|4457.76|4457.36|4457.01|4456.61|755
1647892610000|2022-03-21 19:56:50|4457.51|4457.11|4457.76|4457.36|4458.26|4457.86|4457.26|4456.86|504
1647892620000|2022-03-21 19:57:00|4458.26|4457.86|4459.01|4458.61|4459.01|4458.61|4458.26|4457.86|1086
1647892630000|2022-03-21 19:57:10|4459.26|4458.86|4458.51|4458.11|4459.26|4458.86|4458.26|4457.86|744
1647892640000|2022-03-21 19:57:20|4458.63|4458.23|4458.26|4457.86|4458.76|4458.36|4458.01|4457.61|553
1647892650000|2022-03-21 19:57:30|4458.51|4458.11|4457.01|4456.61|4458.51|4458.11|4457.01|4456.61|781
1647892660000|2022-03-21 19:57:40|4457.26|4456.86|4457.63|4457.23|4457.76|4457.36|4457.26|4456.86|516
1647892670000|2022-03-21 19:57:50|4457.76|4457.36|4457.76|4457.36|4458.01|4457.61|4457.51|4457.11|350
1647892680000|2022-03-21 19:58:00|4458.01|4457.61|4458.76|4458.36|4459.01|4458.61|4458.01|4457.61|1219
1647892690000|2022-03-21 19:58:10|4459.01|4458.61|4460.51|4460.11|4460.51|4460.11|4458.76|4458.36|1638
1647892700000|2022-03-21 19:58:20|4460.26|4459.86|4459.76|4459.36|4460.26|4459.86|4459.51|4459.11|751
1647892710000|2022-03-21 19:58:30|4460.01|4459.61|4460.01|4459.61|4460.26|4459.86|4459.51|4459.11|639
1647892720000|2022-03-21 19:58:40|4459.76|4459.36|4460.51|4460.11|4460.51|4460.11|4459.76|4459.36|942
1647892730000|2022-03-21 19:58:50|4460.76|4460.36|4460.51|4460.11|4461.01|4460.61|4460.51|4460.11|1236
1647892740000|2022-03-21 19:59:00|4460.76|4460.36|4460.51|4460.11|4460.76|4460.36|4458.88|4458.48|3500
1647892750000|2022-03-21 19:59:10|4460.76|4460.36|4460.76|4460.36|4461.26|4460.86|4460.76|4460.36|2335
1647892760000|2022-03-21 19:59:20|4461.01|4460.61|4459.76|4459.36|4461.26|4460.86|4459.76|4459.36|3133
1647892770000|2022-03-21 19:59:30|4460.01|4459.61|4462.01|4461.61|4462.26|4461.86|4459.51|4459.11|4243
1647892780000|2022-03-21 19:59:40|4461.76|4461.36|4460.01|4459.61|4461.76|4461.36|4459.51|4459.11|4422
1647892790000|2022-03-21 19:59:50|4460.26|4459.86|4461.76|4461.36|4462.01|4461.61|4459.76|4459.36|15088
1647892800000|2022-03-21 20:00:00|4461.86|4461.26|4461.61|4461.01|4461.86|4461.26|4460.36|4459.76|8438
1647892810000|2022-03-21 20:00:10|4461.36|4460.76|4461.86|4461.26|4461.86|4461.26|4460.61|4460.01|2793
1647892820000|2022-03-21 20:00:20|4461.61|4461.01|4461.61|4461.01|4461.61|4461.01|4460.36|4459.76|1331
1647892830000|2022-03-21 20:00:30|4461.36|4460.76|4461.86|4461.26|4461.86|4461.26|4461.36|4460.76|536
1647892840000|2022-03-21 20:00:40|4461.61|4461.01|4460.11|4459.51|4462.36|4461.76|4460.11|4459.51|2044
1647892850000|2022-03-21 20:00:50|4460.23|4459.63|4459.86|4459.26|4460.61|4460.01|4459.61|4459.01|988
1647892860000|2022-03-21 20:01:00|4460.11|4459.51|4460.61|4460.01|4460.86|4460.26|4459.98|4459.38|873
1647892870000|2022-03-21 20:01:10|4460.86|4460.26|4460.73|4460.13|4460.86|4460.26|4459.86|4459.26|700
1647892880000|2022-03-21 20:01:20|4460.61|4460.01|4460.86|4460.26|4460.86|4460.26|4460.36|4459.76|190
1647892890000|2022-03-21 20:01:30|4461.11|4460.51|4463.36|4462.76|4463.36|4462.76|4461.11|4460.51|1821
1647892900000|2022-03-21 20:01:40|4463.61|4463.01|4464.36|4463.76|4464.61|4464.01|4463.48|4462.88|2149
1647892910000|2022-03-21 20:01:50|4464.11|4463.51|4465.11|4464.51|4465.11|4464.51|4463.11|4462.51|2192
1647892920000|2022-03-21 20:02:00|4464.86|4464.26|4465.11|4464.51|4465.11|4464.51|4464.86|4464.26|972
1647892930000|2022-03-21 20:02:10|4465.36|4464.76|4464.61|4464.01|4465.36|4464.76|4464.61|4464.01|726
1647892940000|2022-03-21 20:02:20|4464.73|4464.13|4464.61|4464.01|4465.11|4464.51|4464.11|4463.51|714
1647892950000|2022-03-21 20:02:30|4464.36|4463.76|4464.86|4464.26|4464.86|4464.26|4464.36|4463.76|658
1647892960000|2022-03-21 20:02:40|4464.61|4464.01|4465.36|4464.76|4465.36|4464.76|4464.61|4464.01|501
1647892970000|2022-03-21 20:02:50|4465.11|4464.51|4465.36|4464.76|4465.61|4465.01|4465.11|4464.51|496
1647892980000|2022-03-21 20:03:00|4465.61|4465.01|4465.86|4465.26|4465.86|4465.26|4465.36|4464.76|409
1647892990000|2022-03-21 20:03:10|4465.61|4465.01|4465.36|4464.76|4465.61|4465.01|4464.86|4464.26|292
1647893000000|2022-03-21 20:03:20|4465.11|4464.51|4465.36|4464.76|4465.61|4465.01|4465.11|4464.51|253
1647893010000|2022-03-21 20:03:30|4465.61|4465.01|4465.86|4465.26|4465.86|4465.26|4465.36|4464.76|125
1647893020000|2022-03-21 20:03:40|4465.61|4465.01|4465.61|4465.01|4465.86|4465.26|4465.36|4464.76|317
1647893030000|2022-03-21 20:03:50|4465.48|4464.88|4465.11|4464.51|4465.48|4464.88|4465.11|4464.51|291
1647893040000|2022-03-21 20:04:00|4464.86|4464.26|4464.86|4464.26|4465.36|4464.76|4464.11|4463.51|583
1647893050000|2022-03-21 20:04:10|4465.11|4464.51|4464.61|4464.01|4465.11|4464.51|4464.61|4464.01|192
1647893060000|2022-03-21 20:04:20|4464.86|4464.26|4465.11|4464.51|4465.36|4464.76|4464.86|4464.26|291
1647893070000|2022-03-21 20:04:30|4465.23|4464.63|4465.36|4464.76|4465.48|4464.88|4465.11|4464.51|365
1647893080000|2022-03-21 20:04:40|4465.23|4464.63|4465.61|4465.01|4465.61|4465.01|4465.11|4464.51|321
1647893090000|2022-03-21 20:04:50|4465.36|4464.76|4465.11|4464.51|4465.61|4465.01|4465.11|4464.51|202
1647893100000|2022-03-21 20:05:00|4464.61|4464.01|4464.36|4463.76|4464.86|4464.26|4464.36|4463.76|541
1647893110000|2022-03-21 20:05:10|4464.48|4463.88|4464.36|4463.76|4464.48|4463.88|4464.36|4463.76|326
1647893120000|2022-03-21 20:05:20|4464.61|4464.01|4465.36|4464.76|4465.36|4464.76|4464.61|4464.01|556
1647893130000|2022-03-21 20:05:30|4465.61|4465.01|4464.86|4464.26|4465.86|4465.26|4464.86|4464.26|397
1647893140000|2022-03-21 20:05:40|4464.61|4464.01|4464.36|4463.76|4464.61|4464.01|4464.23|4463.63|127
1647893150000|2022-03-21 20:05:50|4464.23|4463.63|4464.23|4463.63|4464.61|4464.01|4464.11|4463.51|279
1647893160000|2022-03-21 20:06:00|4464.36|4463.76|4464.11|4463.51|4464.61|4464.01|4464.11|4463.51|242
1647893170000|2022-03-21 20:06:10|4464.61|4464.01|4464.36|4463.76|4464.61|4464.01|4464.36|4463.76|585
1647893180000|2022-03-21 20:06:20|4464.23|4463.63|4464.61|4464.01|4464.61|4464.01|4464.11|4463.51|240
1647893190000|2022-03-21 20:06:30|4464.86|4464.26|4464.61|4464.01|4464.86|4464.26|4464.61|4464.01|166
1647893200000|2022-03-21 20:06:40|4464.48|4463.88|4464.61|4464.01|4464.86|4464.26|4464.48|4463.88|196
1647893210000|2022-03-21 20:06:50|4464.36|4463.76|4464.36|4463.76|4464.61|4464.01|4464.36|4463.76|94
1647893220000|2022-03-21 20:07:00|4464.61|4464.01|4464.61|4464.01|4464.61|4464.01|4464.36|4463.76|220
1647893230000|2022-03-21 20:07:10|||||||||87
1647893240000|2022-03-21 20:07:20|||||||||107
1647893250000|2022-03-21 20:07:30|4464.36|4463.76|4464.36|4463.76|4464.36|4463.76|4464.36|4463.76|96
1647893260000|2022-03-21 20:07:40|4464.11|4463.51|4464.11|4463.51|4464.11|4463.51|4464.11|4463.51|66
1647893270000|2022-03-21 20:07:50|||||||||647
1647893280000|2022-03-21 20:08:00|4464.36|4463.76|4464.11|4463.51|4464.36|4463.76|4464.11|4463.51|95
1647893290000|2022-03-21 20:08:10|4464.23|4463.63|4464.11|4463.51|4464.36|4463.76|4464.11|4463.51|133
1647893300000|2022-03-21 20:08:20|4464.23|4463.63|4464.11|4463.51|4464.23|4463.63|4464.11|4463.51|106
1647893310000|2022-03-21 20:08:30|||||||||239
1647893320000|2022-03-21 20:08:40|4464.36|4463.76|4464.11|4463.51|4464.36|4463.76|4464.11|4463.51|215
1647893330000|2022-03-21 20:08:50|||||||||38
1647893340000|2022-03-21 20:09:00|||||||||202
1647893350000|2022-03-21 20:09:10|||||||||147
1647893360000|2022-03-21 20:09:20|||||||||32
1647893370000|2022-03-21 20:09:30|||||||||129
1647893380000|2022-03-21 20:09:40|||||||||527
1647893390000|2022-03-21 20:09:50|4463.61|4463.01|4463.86|4463.26|4463.86|4463.26|4463.61|4463.01|477
1647893400000|2022-03-21 20:10:00|4463.61|4463.01|4464.61|4464.01|4464.86|4464.26|4463.61|4463.01|522
1647893410000|2022-03-21 20:10:10|4464.86|4464.26|4465.11|4464.51|4465.11|4464.51|4464.86|4464.26|112
1647893420000|2022-03-21 20:10:20|4464.86|4464.26|4464.36|4463.76|4464.86|4464.26|4464.36|4463.76|157
1647893430000|2022-03-21 20:10:30|4464.98|4464.38|4464.86|4464.26|4464.98|4464.38|4464.73|4464.13|227
1647893440000|2022-03-21 20:10:40|4464.61|4464.01|4464.61|4464.01|4464.61|4464.01|4464.48|4463.88|199
1647893450000|2022-03-21 20:10:50|||||||||28
1647893460000|2022-03-21 20:11:00|4464.86|4464.26|4464.86|4464.26|4464.86|4464.26|4464.86|4464.26|144
1647893470000|2022-03-21 20:11:10|4465.11|4464.51|4464.61|4464.01|4465.36|4464.76|4464.61|4464.01|222
1647893480000|2022-03-21 20:11:20|4464.48|4463.88|4464.48|4463.88|4464.61|4464.01|4464.36|4463.76|52
1647893490000|2022-03-21 20:11:30|4464.36|4463.76|4464.36|4463.76|4464.61|4464.01|4464.36|4463.76|199
1647893500000|2022-03-21 20:11:40|4464.61|4464.01|4464.61|4464.01|4464.61|4464.01|4464.61|4464.01|97
1647893510000|2022-03-21 20:11:50|4464.73|4464.13|4464.86|4464.26|4464.86|4464.26|4464.73|4464.13|104
1647893520000|2022-03-21 20:12:00|4464.61|4464.01|4464.36|4463.76|4464.61|4464.01|4464.23|4463.63|219
1647893530000|2022-03-21 20:12:10|4464.11|4463.51|4464.11|4463.51|4464.11|4463.51|4464.11|4463.51|44
1647893540000|2022-03-21 20:12:20|||||||||23
1647893550000|2022-03-21 20:12:30|4464.36|4463.76|4464.36|4463.76|4464.36|4463.76|4464.36|4463.76|382
1647893560000|2022-03-21 20:12:40|4464.61|4464.01|4464.36|4463.76|4464.61|4464.01|4464.36|4463.76|108
1647893570000|2022-03-21 20:12:50|4464.61|4464.01|4464.61|4464.01|4464.61|4464.01|4464.61|4464.01|181
1647893580000|2022-03-21 20:13:00|4464.36|4463.76|4464.36|4463.76|4464.36|4463.76|4464.36|4463.76|140
1647893590000|2022-03-21 20:13:10|4464.61|4464.01|4465.11|4464.51|4465.11|4464.51|4464.61|4464.01|310
1647893600000|2022-03-21 20:13:20|4465.36|4464.76|4465.86|4465.26|4465.98|4465.38|4465.36|4464.76|573
1647893610000|2022-03-21 20:13:30|4465.73|4465.13|4465.98|4465.38|4465.98|4465.38|4465.61|4465.01|367
1647893620000|2022-03-21 20:13:40|4465.86|4465.26|4465.61|4465.01|4465.86|4465.26|4465.61|4465.01|123
1647893630000|2022-03-21 20:13:50|4465.48|4464.88|4465.61|4465.01|4465.61|4465.01|4465.36|4464.76|113
1647893640000|2022-03-21 20:14:00|4465.36|4464.76|4465.86|4465.26|4465.86|4465.26|4465.36|4464.76|115
1647893650000|2022-03-21 20:14:10|4465.61|4465.01|4465.36|4464.76|4465.61|4465.01|4465.36|4464.76|274
1647893660000|2022-03-21 20:14:20|4465.11|4464.51|4464.86|4464.26|4465.11|4464.51|4464.61|4464.01|260
1647893670000|2022-03-21 20:14:30|4464.61|4464.01|4464.86|4464.26|4464.86|4464.26|4464.61|4464.01|81
1647893680000|2022-03-21 20:14:40|4464.61|4464.01|4465.11|4464.51|4465.11|4464.51|4464.61|4464.01|223
1647893690000|2022-03-21 20:14:50|4465.23|4464.63|4465.61|4465.01|4465.73|4465.13|4465.23|4464.63|183
1647893700000|2022-03-21 20:15:00|4465.36|4464.76|4465.36|4464.76|4465.61|4465.01|4465.11|4464.51|170
1647893710000|2022-03-21 20:15:10|4465.11|4464.51|4465.36|4464.76|4465.36|4464.76|4465.11|4464.51|81
1647893720000|2022-03-21 20:15:20|4465.61|4465.01|4465.61|4465.01|4465.61|4465.01|4465.61|4465.01|94
1647893730000|2022-03-21 20:15:30|4465.36|4464.76|4465.61|4465.01|4465.73|4465.13|4465.36|4464.76|167
1647893740000|2022-03-21 20:15:40|4465.36|4464.76|4465.61|4465.01|4465.86|4465.26|4465.36|4464.76|212
1647893750000|2022-03-21 20:15:50|4465.86|4465.26|4465.73|4465.13|4465.86|4465.26|4465.61|4465.01|49
1647893760000|2022-03-21 20:16:00|4465.61|4465.01|4465.86|4465.26|4465.86|4465.26|4465.61|4465.01|225
1647893770000|2022-03-21 20:16:10|4465.73|4465.13|4465.61|4465.01|4465.73|4465.13|4465.61|4465.01|77
1647893780000|2022-03-21 20:16:20|4465.48|4464.88|4465.36|4464.76|4465.48|4464.88|4465.36|4464.76|41
1647893790000|2022-03-21 20:16:30|4465.61|4465.01|4465.61|4465.01|4465.61|4465.01|4465.61|4465.01|56
1647893800000|2022-03-21 20:16:40|4465.36|4464.76|4465.61|4465.01|4465.61|4465.01|4465.36|4464.76|82
1647893810000|2022-03-21 20:16:50|4465.48|4464.88|4465.36|4464.76|4465.48|4464.88|4465.36|4464.76|58
1647893820000|2022-03-21 20:17:00|||||||||22
1647893830000|2022-03-21 20:17:10|||||||||37
1647893840000|2022-03-21 20:17:20|||||||||167
1647893850000|2022-03-21 20:17:30|4465.11|4464.51|4465.11|4464.51|4465.11|4464.51|4464.86|4464.26|308
1647893860000|2022-03-21 20:17:40|4465.36|4464.76|4465.11|4464.51|4465.36|4464.76|4465.11|4464.51|49
1647893870000|2022-03-21 20:17:50|||||||||67
1647893880000|2022-03-21 20:18:00|4464.86|4464.26|4464.61|4464.01|4465.11|4464.51|4464.61|4464.01|99
1647893890000|2022-03-21 20:18:10|4464.86|4464.26|4464.86|4464.26|4464.86|4464.26|4464.86|4464.26|31
1647893900000|2022-03-21 20:18:20|4464.61|4464.01|4464.86|4464.26|4464.86|4464.26|4464.61|4464.01|111
1647893910000|2022-03-21 20:18:30|4464.61|4464.01|4464.61|4464.01|4464.61|4464.01|4464.61|4464.01|24
1647893920000|2022-03-21 20:18:40|4464.86|4464.26|4464.86|4464.26|4464.86|4464.26|4464.86|4464.26|63
1647893930000|2022-03-21 20:18:50|4464.73|4464.13|4464.86|4464.26|4464.86|4464.26|4464.73|4464.13|30
1647893940000|2022-03-21 20:19:00|4464.73|4464.13|4464.86|4464.26|4464.86|4464.26|4464.61|4464.01|96
1647893950000|2022-03-21 20:19:10|4464.73|4464.13|4464.86|4464.26|4464.86|4464.26|4464.61|4464.01|39
1647893960000|2022-03-21 20:19:20|4465.11|4464.51|4465.36|4464.76|4465.36|4464.76|4465.11|4464.51|83
1647893970000|2022-03-21 20:19:30|||||||||9
1647893980000|2022-03-21 20:19:40|4465.61|4465.01|4465.61|4465.01|4465.61|4465.01|4465.61|4465.01|68
1647893990000|2022-03-21 20:19:50|4465.36|4464.76|4465.86|4465.26|4465.86|4465.26|4465.36|4464.76|52
1647894000000|2022-03-21 20:20:00|4466.36|4465.76|4466.61|4466.01|4466.61|4466.01|4466.36|4465.76|238
1647894010000|2022-03-21 20:20:10|4466.36|4465.76|4466.36|4465.76|4466.61|4466.01|4466.36|4465.76|133
1647894020000|2022-03-21 20:20:20|||||||||5
1647894030000|2022-03-21 20:20:30|4466.86|4466.26|4466.86|4466.26|4466.86|4466.26|4466.86|4466.26|85
1647894040000|2022-03-21 20:20:40|4466.61|4466.01|4466.86|4466.26|4466.86|4466.26|4466.36|4465.76|314
1647894050000|2022-03-21 20:20:50|4467.11|4466.51|4467.36|4466.76|4467.36|4466.76|4467.11|4466.51|98
1647894060000|2022-03-21 20:21:00|4467.11|4466.51|4467.11|4466.51|4467.11|4466.51|4466.73|4466.13|131
1647894070000|2022-03-21 20:21:10|||||||||60
1647894080000|2022-03-21 20:21:20|||||||||77
1647894090000|2022-03-21 20:21:30|4467.36|4466.76|4467.36|4466.76|4467.36|4466.76|4467.36|4466.76|24
1647894100000|2022-03-21 20:21:40|4467.11|4466.51|4467.11|4466.51|4467.11|4466.51|4467.11|4466.51|34
1647894110000|2022-03-21 20:21:50|4467.36|4466.76|4467.36|4466.76|4467.36|4466.76|4467.36|4466.76|239
1647894120000|2022-03-21 20:22:00|4467.11|4466.51|4467.36|4466.76|4467.36|4466.76|4467.11|4466.51|40
1647894130000|2022-03-21 20:22:10|4467.23|4466.63|4467.11|4466.51|4467.23|4466.63|4467.11|4466.51|50
1647894140000|2022-03-21 20:22:20|||||||||148
1647894150000|2022-03-21 20:22:30|||||||||4
1647894160000|2022-03-21 20:22:40|||||||||5
1647894170000|2022-03-21 20:22:50|||||||||6
1647894180000|2022-03-21 20:23:00|4467.36|4466.76|4467.36|4466.76|4467.36|4466.76|4467.11|4466.51|121
1647894190000|2022-03-21 20:23:10|||||||||16
1647894210000|2022-03-21 20:23:30|4467.23|4466.63|4467.11|4466.51|4467.36|4466.76|4467.11|4466.51|117
1647894230000|2022-03-21 20:23:50|4467.36|4466.76|4467.36|4466.76|4467.36|4466.76|4467.23|4466.63|79
1647894240000|2022-03-21 20:24:00|4467.23|4466.63|4467.36|4466.76|4467.36|4466.76|4467.11|4466.51|42
1647894250000|2022-03-21 20:24:10|||||||||16
1647894260000|2022-03-21 20:24:20|4467.23|4466.63|4467.36|4466.76|4467.36|4466.76|4467.11|4466.51|88
1647894270000|2022-03-21 20:24:30|4467.23|4466.63|4467.11|4466.51|4467.23|4466.63|4467.11|4466.51|37
1647894280000|2022-03-21 20:24:40|||||||||6
1647894290000|2022-03-21 20:24:50|||||||||106
1647894300000|2022-03-21 20:25:00|4467.36|4466.76|4467.61|4467.01|4467.61|4467.01|4467.36|4466.76|115
1647894310000|2022-03-21 20:25:10|4467.36|4466.76|4467.36|4466.76|4467.36|4466.76|4467.36|4466.76|39
1647894320000|2022-03-21 20:25:20|4467.61|4467.01|4467.61|4467.01|4467.61|4467.01|4467.61|4467.01|8
1647894330000|2022-03-21 20:25:30|4467.36|4466.76|4467.36|4466.76|4467.61|4467.01|4467.36|4466.76|69
1647894340000|2022-03-21 20:25:40|4467.61|4467.01|4467.48|4466.88|4467.61|4467.01|4467.36|4466.76|98
1647894350000|2022-03-21 20:25:50|4467.61|4467.01|4467.11|4466.51|4467.61|4467.01|4467.11|4466.51|46
1647894360000|2022-03-21 20:26:00|4467.23|4466.63|4467.11|4466.51|4467.36|4466.76|4467.11|4466.51|64
1647894370000|2022-03-21 20:26:10|4467.36|4466.76|4466.86|4466.26|4467.36|4466.76|4466.86|4466.26|131
1647894380000|2022-03-21 20:26:20|4466.48|4465.88|4466.73|4466.13|4466.86|4466.26|4466.48|4465.88|241
1647894390000|2022-03-21 20:26:30|4466.86|4466.26|4466.36|4465.76|4466.86|4466.26|4466.36|4465.76|33
1647894400000|2022-03-21 20:26:40|4466.48|4465.88|4465.86|4465.26|4466.48|4465.88|4465.86|4465.26|93
1647894410000|2022-03-21 20:26:50|||||||||154
1647894420000|2022-03-21 20:27:00|4466.11|4465.51|4465.86|4465.26|4466.11|4465.51|4465.86|4465.26|129
1647894430000|2022-03-21 20:27:10|4465.98|4465.38|4466.11|4465.51|4466.11|4465.51|4465.86|4465.26|11
1647894440000|2022-03-21 20:27:20|||||||||28
1647894450000|2022-03-21 20:27:30|4465.86|4465.26|4465.86|4465.26|4465.86|4465.26|4465.86|4465.26|41
1647894460000|2022-03-21 20:27:40|||||||||128
1647894470000|2022-03-21 20:27:50|||||||||9
1647894480000|2022-03-21 20:28:00|||||||||210
1647894490000|2022-03-21 20:28:10|4466.11|4465.51|4466.11|4465.51|4466.11|4465.51|4466.11|4465.51|72
1647894500000|2022-03-21 20:28:20|4466.61|4466.01|4466.61|4466.01|4466.61|4466.01|4466.61|4466.01|67
1647894510000|2022-03-21 20:28:30|4466.48|4465.88|4466.48|4465.88|4466.48|4465.88|4466.36|4465.76|54
1647894520000|2022-03-21 20:28:40|4466.36|4465.76|4466.48|4465.88|4466.61|4466.01|4466.36|4465.76|9
1647894530000|2022-03-21 20:28:50|4466.61|4466.01|4466.36|4465.76|4466.61|4466.01|4466.36|4465.76|9
1647894540000|2022-03-21 20:29:00|||||||||2
1647894550000|2022-03-21 20:29:10|4466.61|4466.01|4466.61|4466.01|4466.61|4466.01|4466.61|4466.01|34
1647894560000|2022-03-21 20:29:20|4466.48|4465.88|4466.36|4465.76|4466.48|4465.88|4466.11|4465.51|25
1647894570000|2022-03-21 20:29:30|4466.23|4465.63|4466.11|4465.51|4466.23|4465.63|4466.11|4465.51|31
1647894580000|2022-03-21 20:29:40|4465.98|4465.38|4465.86|4465.26|4465.98|4465.38|4465.86|4465.26|35
1647894590000|2022-03-21 20:29:50|4466.11|4465.51|4466.23|4465.63|4466.36|4465.76|4466.11|4465.51|46
1647894600000|2022-03-21 20:30:00|4466.11|4465.51|4466.11|4465.51|4466.23|4465.63|4466.11|4465.51|36
1647894610000|2022-03-21 20:30:10|4466.23|4465.63|4466.61|4466.01|4466.61|4466.01|4466.23|4465.63|42
1647894620000|2022-03-21 20:30:20|4466.36|4465.76|4466.48|4465.88|4466.48|4465.88|4466.36|4465.76|18
1647894630000|2022-03-21 20:30:30|4466.36|4465.76|4466.36|4465.76|4466.48|4465.88|4466.36|4465.76|5
1647894640000|2022-03-21 20:30:40|4466.61|4466.01|4466.61|4466.01|4466.61|4466.01|4466.61|4466.01|32
1647894650000|2022-03-21 20:30:50|4466.48|4465.88|4466.36|4465.76|4466.48|4465.88|4466.36|4465.76|14
1647894660000|2022-03-21 20:31:00|4466.61|4466.01|4466.86|4466.26|4466.86|4466.26|4466.61|4466.01|54
1647894670000|2022-03-21 20:31:10|||||||||12
1647894680000|2022-03-21 20:31:20|||||||||35
1647894690000|2022-03-21 20:31:30|4466.61|4466.01|4466.61|4466.01|4466.61|4466.01|4466.61|4466.01|19
1647894700000|2022-03-21 20:31:40|4466.86|4466.26|4466.86|4466.26|4466.86|4466.26|4466.86|4466.26|18
1647894710000|2022-03-21 20:31:50|4467.11|4466.51|4467.11|4466.51|4467.11|4466.51|4466.98|4466.38|84
1647894720000|2022-03-21 20:32:00|4466.98|4466.38|4466.73|4466.13|4467.11|4466.51|4466.73|4466.13|20
1647894730000|2022-03-21 20:32:10|4466.61|4466.01|4466.61|4466.01|4466.61|4466.01|4466.48|4465.88|26
1647894740000|2022-03-21 20:32:20|||||||||6
1647894750000|2022-03-21 20:32:30|4466.73|4466.13|4466.86|4466.26|4466.86|4466.26|4466.73|4466.13|28
1647894760000|2022-03-21 20:32:40|4466.73|4466.13|4466.73|4466.13|4466.73|4466.13|4466.61|4466.01|13
1647894770000|2022-03-21 20:32:50|4466.86|4466.26|4466.86|4466.26|4466.86|4466.26|4466.86|4466.26|4
1647894780000|2022-03-21 20:33:00|||||||||12
1647894790000|2022-03-21 20:33:10|4466.61|4466.01|4466.86|4466.26|4466.86|4466.26|4466.61|4466.01|20
1647894820000|2022-03-21 20:33:40|4467.11|4466.51|4467.11|4466.51|4467.11|4466.51|4467.11|4466.51|34
1647894830000|2022-03-21 20:33:50|||||||||4
1647894840000|2022-03-21 20:34:00|4467.23|4466.63|4467.36|4466.76|4467.36|4466.76|4467.11|4466.51|55
1647894850000|2022-03-21 20:34:10|4467.23|4466.63|4467.36|4466.76|4467.36|4466.76|4467.23|4466.63|17
1647894860000|2022-03-21 20:34:20|4467.23|4466.63|4467.23|4466.63|4467.36|4466.76|4467.23|4466.63|7
1647894870000|2022-03-21 20:34:30|4467.11|4466.51|4467.48|4466.88|4467.61|4467.01|4467.11|4466.51|69
1647894880000|2022-03-21 20:34:40|4467.61|4467.01|4467.61|4467.01|4467.61|4467.01|4467.61|4467.01|31
1647894890000|2022-03-21 20:34:50|4467.86|4467.26|4467.73|4467.13|4467.86|4467.26|4467.61|4467.01|53
1647894900000|2022-03-21 20:35:00|4467.61|4467.01|4467.86|4467.26|4467.86|4467.26|4467.61|4467.01|90
1647894910000|2022-03-21 20:35:10|||||||||9
1647894920000|2022-03-21 20:35:20|4468.11|4467.51|4468.11|4467.51|4468.11|4467.51|4467.86|4467.26|109
1647894930000|2022-03-21 20:35:30|4468.36|4467.76|4468.11|4467.51|4468.36|4467.76|4468.11|4467.51|73
1647894940000|2022-03-21 20:35:40|4468.36|4467.76|4468.36|4467.76|4468.36|4467.76|4468.36|4467.76|14
1647894950000|2022-03-21 20:35:50|4468.11|4467.51|4468.11|4467.51|4468.11|4467.51|4468.11|4467.51|46
1647894960000|2022-03-21 20:36:00|4467.98|4467.38|4467.86|4467.26|4468.11|4467.51|4467.86|4467.26|11
1647894970000|2022-03-21 20:36:10|4468.36|4467.76|4468.36|4467.76|4468.36|4467.76|4468.23|4467.63|172
1647894980000|2022-03-21 20:36:20|4468.48|4467.88|4468.36|4467.76|4468.48|4467.88|4468.36|4467.76|133
1647894990000|2022-03-21 20:36:30|||||||||134
1647895000000|2022-03-21 20:36:40|||||||||29
1647895010000|2022-03-21 20:36:50|||||||||52
1647895020000|2022-03-21 20:37:00|||||||||5
1647895030000|2022-03-21 20:37:10|||||||||45
1647895040000|2022-03-21 20:37:20|||||||||5
1647895050000|2022-03-21 20:37:30|||||||||4
1647895060000|2022-03-21 20:37:40|||||||||5
1647895070000|2022-03-21 20:37:50|||||||||9
1647895080000|2022-03-21 20:38:00|4468.48|4467.88|4468.61|4468.01|4468.61|4468.01|4468.48|4467.88|91
1647895090000|2022-03-21 20:38:10|||||||||2
1647895100000|2022-03-21 20:38:20|||||||||13
1647895110000|2022-03-21 20:38:30|4468.36|4467.76|4468.36|4467.76|4468.48|4467.88|4468.36|4467.76|35
1647895120000|2022-03-21 20:38:40|||||||||93
1647895130000|2022-03-21 20:38:50|||||||||1
1647895140000|2022-03-21 20:39:00|||||||||47
1647895150000|2022-03-21 20:39:10|||||||||21
1647895160000|2022-03-21 20:39:20|4468.61|4468.01|4468.36|4467.76|4468.61|4468.01|4468.36|4467.76|113
1647895170000|2022-03-21 20:39:30|4468.23|4467.63|4468.23|4467.63|4468.23|4467.63|4468.11|4467.51|57
1647895180000|2022-03-21 20:39:40|4468.36|4467.76|4468.11|4467.51|4468.36|4467.76|4468.11|4467.51|15
1647895190000|2022-03-21 20:39:50|||||||||3
1647895200000|2022-03-21 20:40:00|4467.86|4467.26|4468.11|4467.51|4468.11|4467.51|4467.86|4467.26|21
1647895210000|2022-03-21 20:40:10|4467.86|4467.26|4467.86|4467.26|4467.86|4467.26|4467.86|4467.26|7
1647895220000|2022-03-21 20:40:20|||||||||8
1647895230000|2022-03-21 20:40:30|||||||||2
1647895240000|2022-03-21 20:40:40|||||||||27
1647895250000|2022-03-21 20:40:50|||||||||34
1647895260000|2022-03-21 20:41:00|||||||||91
1647895270000|2022-03-21 20:41:10|||||||||36
1647895280000|2022-03-21 20:41:20|||||||||33
1647895290000|2022-03-21 20:41:30|||||||||20
1647895310000|2022-03-21 20:41:50|||||||||3
1647895320000|2022-03-21 20:42:00|4468.11|4467.51|4468.11|4467.51|4468.11|4467.51|4468.11|4467.51|65
1647895330000|2022-03-21 20:42:10|||||||||4
1647895340000|2022-03-21 20:42:20|4468.23|4467.63|4468.36|4467.76|4468.36|4467.76|4468.23|4467.63|54
1647895350000|2022-03-21 20:42:30|||||||||2
1647895370000|2022-03-21 20:42:50|||||||||29
1647895380000|2022-03-21 20:43:00|4468.11|4467.51|4468.11|4467.51|4468.11|4467.51|4468.11|4467.51|49
1647895390000|2022-03-21 20:43:10|||||||||4
1647895400000|2022-03-21 20:43:20|||||||||20
1647895410000|2022-03-21 20:43:30|4468.36|4467.76|4468.61|4468.01|4468.61|4468.01|4468.36|4467.76|141
1647895420000|2022-03-21 20:43:40|||||||||29
1647895430000|2022-03-21 20:43:50|||||||||12
1647895440000|2022-03-21 20:44:00|||||||||9
1647895450000|2022-03-21 20:44:10|||||||||13
1647895460000|2022-03-21 20:44:20|4468.86|4468.26|4468.61|4468.01|4468.86|4468.26|4468.61|4468.01|142
1647895470000|2022-03-21 20:44:30|||||||||14
1647895480000|2022-03-21 20:44:40|||||||||1
1647895490000|2022-03-21 20:44:50|||||||||10
1647895500000|2022-03-21 20:45:00|||||||||6
1647895510000|2022-03-21 20:45:10|4468.73|4468.13|4468.86|4468.26|4468.86|4468.26|4468.73|4468.13|20
1647895520000|2022-03-21 20:45:20|4468.61|4468.01|4468.61|4468.01|4468.61|4468.01|4468.61|4468.01|34
1647895530000|2022-03-21 20:45:30|4468.86|4468.26|4469.61|4469.01|4469.61|4469.01|4468.86|4468.26|270
1647895540000|2022-03-21 20:45:40|4468.86|4468.26|4469.36|4468.76|4469.36|4468.76|4468.86|4468.26|135
1647895550000|2022-03-21 20:45:50|4469.61|4469.01|4469.61|4469.01|4469.61|4469.01|4469.61|4469.01|20
1647895560000|2022-03-21 20:46:00|||||||||9
1647895570000|2022-03-21 20:46:10|4469.48|4468.88|4469.61|4469.01|4469.61|4469.01|4469.36|4468.76|20
1647895580000|2022-03-21 20:46:20|4469.36|4468.76|4469.36|4468.76|4469.36|4468.76|4469.36|4468.76|12
1647895590000|2022-03-21 20:46:30|4469.23|4468.63|4469.36|4468.76|4469.36|4468.76|4469.23|4468.63|44
1647895600000|2022-03-21 20:46:40|||||||||9
1647895610000|2022-03-21 20:46:50|4469.23|4468.63|4469.23|4468.63|4469.23|4468.63|4469.23|4468.63|5
1647895620000|2022-03-21 20:47:00|4469.36|4468.76|4469.36|4468.76|4469.36|4468.76|4469.11|4468.51|36
1647895630000|2022-03-21 20:47:10|4469.23|4468.63|4469.11|4468.51|4469.36|4468.76|4469.11|4468.51|26
1647895640000|2022-03-21 20:47:20|4469.36|4468.76|4469.36|4468.76|4469.36|4468.76|4469.36|4468.76|4
1647895650000|2022-03-21 20:47:30|4469.11|4468.51|4469.36|4468.76|4469.36|4468.76|4469.11|4468.51|55
1647895660000|2022-03-21 20:47:40|||||||||6
1647895670000|2022-03-21 20:47:50|4469.23|4468.63|4469.36|4468.76|4469.36|4468.76|4469.23|4468.63|10
1647895680000|2022-03-21 20:48:00|||||||||6
1647895690000|2022-03-21 20:48:10|4469.11|4468.51|4469.11|4468.51|4469.11|4468.51|4469.11|4468.51|10
1647895700000|2022-03-21 20:48:20|||||||||25
1647895710000|2022-03-21 20:48:30|4468.86|4468.26|4469.11|4468.51|4469.11|4468.51|4468.86|4468.26|21
1647895720000|2022-03-21 20:48:40|4468.98|4468.38|4468.86|4468.26|4468.98|4468.38|4468.86|4468.26|17
1647895730000|2022-03-21 20:48:50|4468.61|4468.01|4468.61|4468.01|4468.73|4468.13|4468.61|4468.01|32
1647895740000|2022-03-21 20:49:00|4468.48|4467.88|4468.61|4468.01|4468.61|4468.01|4468.48|4467.88|61
1647895750000|2022-03-21 20:49:10|4468.48|4467.88|4468.36|4467.76|4468.61|4468.01|4468.23|4467.63|63
1647895760000|2022-03-21 20:49:20|4468.23|4467.63|4468.11|4467.51|4468.36|4467.76|4468.11|4467.51|24
1647895770000|2022-03-21 20:49:30|||||||||3
1647895780000|2022-03-21 20:49:40|||||||||8
1647895790000|2022-03-21 20:49:50|4468.23|4467.63|4468.36|4467.76|4468.61|4468.01|4468.23|4467.63|44
1647895800000|2022-03-21 20:50:00|4468.61|4468.01|4468.61|4468.01|4468.86|4468.26|4468.61|4468.01|10
1647895810000|2022-03-21 20:50:10|4468.73|4468.13|4468.86|4468.26|4468.86|4468.26|4468.61|4468.01|61
1647895820000|2022-03-21 20:50:20|||||||||7
1647895830000|2022-03-21 20:50:30|||||||||26
1647895840000|2022-03-21 20:50:40|||||||||22
1647895850000|2022-03-21 20:50:50|4469.11|4468.51|4469.11|4468.51|4469.23|4468.63|4469.11|4468.51|42
1647895860000|2022-03-21 20:51:00|||||||||1
1647895870000|2022-03-21 20:51:10|||||||||13
1647895880000|2022-03-21 20:51:20|||||||||7
1647895890000|2022-03-21 20:51:30|4469.36|4468.76|4469.11|4468.51|4469.36|4468.76|4469.11|4468.51|63
1647895900000|2022-03-21 20:51:40|4469.36|4468.76|4469.23|4468.63|4469.36|4468.76|4469.11|4468.51|14
1647895910000|2022-03-21 20:51:50|4469.11|4468.51|4468.98|4468.38|4469.36|4468.76|4468.86|4468.26|109
1647895920000|2022-03-21 20:52:00|4468.86|4468.26|4468.98|4468.38|4468.98|4468.38|4468.86|4468.26|3
1647895930000|2022-03-21 20:52:10|4468.86|4468.26|4468.61|4468.01|4468.86|4468.26|4468.48|4467.88|74
1647895940000|2022-03-21 20:52:20|4468.86|4468.26|4468.73|4468.13|4468.86|4468.26|4468.73|4468.13|24
1647895950000|2022-03-21 20:52:30|4468.86|4468.26|4468.73|4468.13|4468.86|4468.26|4468.73|4468.13|16
1647895960000|2022-03-21 20:52:40|4468.61|4468.01|4468.73|4468.13|4468.86|4468.26|4468.61|4468.01|11
1647895970000|2022-03-21 20:52:50|4468.86|4468.26|4468.73|4468.13|4468.86|4468.26|4468.61|4468.01|23
1647895980000|2022-03-21 20:53:00|4468.61|4468.01|4468.61|4468.01|4468.86|4468.26|4468.61|4468.01|14
1647896010000|2022-03-21 20:53:30|4468.73|4468.13|4468.86|4468.26|4468.86|4468.26|4468.61|4468.01|24
1647896020000|2022-03-21 20:53:40|4468.73|4468.13|4468.48|4467.88|4468.73|4468.13|4468.48|4467.88|20
1647896030000|2022-03-21 20:53:50|4468.61|4468.01|4468.61|4468.01|4468.61|4468.01|4468.61|4468.01|0
1647896040000|2022-03-21 20:54:00|||||||||28
1647896050000|2022-03-21 20:54:10|4468.48|4467.88|4468.61|4468.01|4468.61|4468.01|4468.48|4467.88|8
1647896060000|2022-03-21 20:54:20|4468.73|4468.13|4468.73|4468.13|4468.73|4468.13|4468.73|4468.13|11
1647896070000|2022-03-21 20:54:30|4468.86|4468.26|4468.48|4467.88|4468.86|4468.26|4468.36|4467.76|47
1647896080000|2022-03-21 20:54:40|4468.36|4467.76|4468.36|4467.76|4468.36|4467.76|4468.11|4467.51|51
1647896090000|2022-03-21 20:54:50|4468.23|4467.63|4468.23|4467.63|4468.23|4467.63|4468.11|4467.51|12
1647896100000|2022-03-21 20:55:00|4468.11|4467.51|4468.11|4467.51|4468.36|4467.76|4468.11|4467.51|40
1647896110000|2022-03-21 20:55:10|4467.86|4467.26|4467.86|4467.26|4467.86|4467.26|4467.86|4467.26|30
1647896120000|2022-03-21 20:55:20|4467.36|4466.76|4467.36|4466.76|4467.36|4466.76|4467.36|4466.76|165
1647896130000|2022-03-21 20:55:30|||||||||23
1647896140000|2022-03-21 20:55:40|4467.48|4466.88|4467.61|4467.01|4467.61|4467.01|4467.48|4466.88|23
1647896150000|2022-03-21 20:55:50|4467.73|4467.13|4467.11|4466.51|4467.86|4467.26|4467.11|4466.51|123
1647896160000|2022-03-21 20:56:00|||||||||41
1647896170000|2022-03-21 20:56:10|||||||||105
1647896180000|2022-03-21 20:56:20|4467.36|4466.76|4467.11|4466.51|4467.36|4466.76|4467.11|4466.51|102
1647896190000|2022-03-21 20:56:30|4467.23|4466.63|4467.36|4466.76|4467.36|4466.76|4467.11|4466.51|7
1647896200000|2022-03-21 20:56:40|4467.23|4466.63|4467.23|4466.63|4467.23|4466.63|4467.23|4466.63|10
1647896210000|2022-03-21 20:56:50|4467.36|4466.76|4467.36|4466.76|4467.36|4466.76|4467.36|4466.76|6
1647896220000|2022-03-21 20:57:00|4467.23|4466.63|4467.23|4466.63|4467.36|4466.76|4467.11|4466.51|11
1647896230000|2022-03-21 20:57:10|4467.11|4466.51|4467.36|4466.76|4467.36|4466.76|4467.11|4466.51|12
1647896240000|2022-03-21 20:57:20|4467.23|4466.63|4467.23|4466.63|4467.36|4466.76|4467.23|4466.63|189
1647896250000|2022-03-21 20:57:30|4467.36|4466.76|4467.36|4466.76|4467.36|4466.76|4467.23|4466.63|16
1647896260000|2022-03-21 20:57:40|4467.23|4466.63|4467.11|4466.51|4467.23|4466.63|4467.11|4466.51|98
1647896270000|2022-03-21 20:57:50|||||||||23
1647896280000|2022-03-21 20:58:00|4467.23|4466.63|4467.11|4466.51|4467.23|4466.63|4467.11|4466.51|39
1647896290000|2022-03-21 20:58:10|4467.23|4466.63|4467.36|4466.76|4467.36|4466.76|4467.23|4466.63|56
1647896300000|2022-03-21 20:58:20|||||||||2
1647896310000|2022-03-21 20:58:30|||||||||19
1647896320000|2022-03-21 20:58:40|4467.61|4467.01|4467.61|4467.01|4467.61|4467.01|4467.61|4467.01|87
1647896330000|2022-03-21 20:58:50|||||||||4
1647896340000|2022-03-21 20:59:00|4467.86|4467.26|4467.86|4467.26|4467.86|4467.26|4467.86|4467.26|37
1647896350000|2022-03-21 20:59:10|4467.61|4467.01|4467.61|4467.01|4467.61|4467.01|4467.61|4467.01|24
1647896360000|2022-03-21 20:59:20|4467.48|4466.88|4467.36|4466.76|4467.48|4466.88|4467.36|4466.76|21
1647896370000|2022-03-21 20:59:30|4467.61|4467.01|4467.73|4467.13|4467.86|4467.26|4467.61|4467.01|51
1647896380000|2022-03-21 20:59:40|4467.86|4467.26|4467.86|4467.26|4467.86|4467.26|4467.86|4467.26|7
1647896390000|2022-03-21 20:59:50|4467.98|4467.38|4468.12|4466.62|4468.23|4467.63|4467.48|4466.62|71
1647896410000|2022-03-21 21:00:10|4467.76|4466.26|4467.76|4466.26|4467.76|4466.26|4467.76|4466.26|0
1647896490000|2022-03-21 21:01:30|4468.02|4466.52|4468.02|4466.52|4468.02|4466.52|4468.02|4466.52|0
1647896520000|2022-03-21 21:02:00|4467.76|4466.26|4468.02|4466.52|4468.02|4466.52|4467.76|4466.26|0
1647896530000|2022-03-21 21:02:10|4467.98|4466.48|4467.98|4466.48|4467.98|4466.48|4467.98|4466.48|0
1647896560000|2022-03-21 21:02:40|4468.02|4466.52|4468.02|4466.52|4468.02|4466.52|4468.02|4466.52|0
1647896590000|2022-03-21 21:03:10|4468.05|4466.55|4468.05|4466.55|4468.05|4466.55|4468.05|4466.55|0
1647896610000|2022-03-21 21:03:30|4468.49|4466.99|4468.49|4466.99|4468.49|4466.99|4468.49|4466.99|0
1647896620000|2022-03-21 21:03:40|4468.38|4466.88|4468.53|4467.03|4468.53|4467.03|4468.16|4466.66|0
1647896640000|2022-03-21 21:04:00|4468.23|4466.73|4468.23|4466.73|4468.23|4466.73|4468.23|4466.73|0
1647896680000|2022-03-21 21:04:40|4467.87|4466.37|4467.83|4466.33|4467.87|4466.37|4467.83|4466.33|0
1647896740000|2022-03-21 21:05:40|4467.69|4466.19|4467.69|4466.19|4467.69|4466.19|4467.69|4466.19|0
1647896760000|2022-03-21 21:06:00|4467.65|4466.15|4467.65|4466.15|4467.65|4466.15|4467.65|4466.15|0
1647896770000|2022-03-21 21:06:10|4467.58|4466.08|4467.39|4465.89|4467.58|4466.08|4467.39|4465.89|0
1647896790000|2022-03-21 21:06:30|4467.1|4465.6|4467.1|4465.6|4467.1|4465.6|4467.1|4465.6|0
1647896820000|2022-03-21 21:07:00|4467.07|4465.57|4467.1|4465.6|4467.1|4465.6|4467.07|4465.57|0
1647896860000|2022-03-21 21:07:40|4467.07|4465.57|4467.07|4465.57|4467.07|4465.57|4467.07|4465.57|0
1647896870000|2022-03-21 21:07:50|4467.1|4465.6|4467.1|4465.6|4467.1|4465.6|4467.1|4465.6|0
1647896890000|2022-03-21 21:08:10|4466.85|4465.35|4466.85|4465.35|4466.85|4465.35|4466.85|4465.35|0
1647896900000|2022-03-21 21:08:20|4467.65|4466.15|4467.65|4466.15|4467.65|4466.15|4467.54|4466.04|0
1647896940000|2022-03-21 21:09:00|4467.58|4466.08|4467.65|4466.15|4467.65|4466.15|4467.47|4465.97|0
1647897160000|2022-03-21 21:12:40|4467.47|4465.97|4467.72|4466.22|4467.72|4466.22|4467.47|4465.97|0
1647897280000|2022-03-21 21:14:40|4467.87|4466.37|4467.87|4466.37|4467.87|4466.37|4467.87|4466.37|0
1647897360000|2022-03-21 21:16:00|4467.83|4466.33|4467.83|4466.33|4467.83|4466.33|4467.83|4466.33|0
1647897410000|2022-03-21 21:16:50|4467.72|4466.22|4467.72|4466.22|4467.72|4466.22|4467.72|4466.22|0
1647897490000|2022-03-21 21:18:10|4467.58|4466.08|4467.54|4466.04|4467.58|4466.08|4467.54|4466.04|0
1647897510000|2022-03-21 21:18:30|4466.99|4465.49|4466.99|4465.49|4466.99|4465.49|4466.99|4465.49|0
1647897520000|2022-03-21 21:18:40|4466.91|4465.41|4466.79|4465.29|4466.91|4465.41|4466.79|4465.29|0
1647897530000|2022-03-21 21:18:50|4466.7|4465.2|4466.57|4465.07|4466.7|4465.2|4466.54|4465.04|0
1647897550000|2022-03-21 21:19:10|4466.43|4464.93|4466.43|4464.93|4466.43|4464.93|4466.43|4464.93|0
1647897560000|2022-03-21 21:19:20|4466.86|4465.36|4466.86|4465.36|4466.86|4465.36|4466.86|4465.36|0
1647897670000|2022-03-21 21:21:10|4467.16|4465.66|4467.16|4465.66|4467.16|4465.66|4467.16|4465.66|0
1647897700000|2022-03-21 21:21:40|4467.12|4465.62|4467.12|4465.62|4467.12|4465.62|4467.12|4465.62|0
1647897720000|2022-03-21 21:22:00|4467.16|4465.66|4467.16|4465.66|4467.16|4465.66|4467.16|4465.66|0
1647897740000|2022-03-21 21:22:20|4467.01|4465.51|4467.01|4465.51|4467.01|4465.51|4467.01|4465.51|0
1647897750000|2022-03-21 21:22:30|4467.16|4465.66|4467.16|4465.66|4467.16|4465.66|4467.16|4465.66|0
1647897760000|2022-03-21 21:22:40|4467.01|4465.51|4467.01|4465.51|4467.01|4465.51|4467.01|4465.51|0
1647897800000|2022-03-21 21:23:20|4466.91|4465.41|4466.91|4465.41|4466.91|4465.41|4466.91|4465.41|0
1647897810000|2022-03-21 21:23:30|4466.81|4465.31|4466.64|4465.14|4466.81|4465.31|4466.64|4465.14|0
1647897850000|2022-03-21 21:24:10|4466.56|4465.06|4466.56|4465.06|4466.56|4465.06|4466.56|4465.06|0
1647897870000|2022-03-21 21:24:30|4466.53|4465.03|4466.53|4465.03|4466.53|4465.03|4466.53|4465.03|0
1647897920000|2022-03-21 21:25:20|4466.56|4465.06|4466.56|4465.06|4466.56|4465.06|4466.56|4465.06|0
1647898070000|2022-03-21 21:27:50|4466.53|4465.03|4466.53|4465.03|4466.53|4465.03|4466.53|4465.03|0
1647898080000|2022-03-21 21:28:00|4466.56|4465.06|4466.56|4465.06|4466.56|4465.06|4466.56|4465.06|0
1647898150000|2022-03-21 21:29:10|4466.64|4465.14|4466.64|4465.14|4466.64|4465.14|4466.64|4465.14|0
1647898160000|2022-03-21 21:29:20|4466.56|4465.06|4466.64|4465.14|4466.64|4465.14|4466.56|4465.06|0
1647898200000|2022-03-21 21:30:00|4466.24|4464.74|4466.24|4464.74|4466.24|4464.74|4466.24|4464.74|0
1647898360000|2022-03-21 21:32:40|4466.75|4465.25|4466.75|4465.25|4466.75|4465.25|4466.75|4465.25|0
1647898460000|2022-03-21 21:34:20|4466.35|4464.85|4466.35|4464.85|4466.35|4464.85|4466.35|4464.85|0
1647898470000|2022-03-21 21:34:30|4466.24|4464.74|4466.16|4464.66|4466.24|4464.74|4466.16|4464.66|0
1647898610000|2022-03-21 21:36:50|4466.6|4465.1|4466.6|4465.1|4466.6|4465.1|4466.6|4465.1|0
1647898640000|2022-03-21 21:37:20|4466.13|4464.63|4466.13|4464.63|4466.13|4464.63|4466.13|4464.63|0
1647898660000|2022-03-21 21:37:40|4465.69|4464.19|4465.88|4464.38|4465.88|4464.38|4465.66|4464.16|0
1647898670000|2022-03-21 21:37:50|4465.73|4464.23|4465.55|4464.05|4465.73|4464.23|4465.55|4464.05|0
1647898680000|2022-03-21 21:38:00|4465.59|4464.09|4465.59|4464.09|4465.59|4464.09|4465.59|4464.09|0
1647898690000|2022-03-21 21:38:10|4465.77|4464.27|4465.77|4464.27|4465.77|4464.27|4465.73|4464.23|0
1647898700000|2022-03-21 21:38:20|4465.73|4464.23|4465.8|4464.3|4465.8|4464.3|4465.73|4464.23|0
1647898760000|2022-03-21 21:39:20|4465.88|4464.38|4465.99|4464.49|4465.99|4464.49|4465.88|4464.38|0
1647898770000|2022-03-21 21:39:30|4465.91|4464.41|4466.02|4464.52|4466.02|4464.52|4465.91|4464.41|0
1647898830000|2022-03-21 21:40:30|4466.1|4464.6|4466.24|4464.74|4466.24|4464.74|4466.1|4464.6|0
1647898870000|2022-03-21 21:41:10|4466.06|4464.56|4466.06|4464.56|4466.06|4464.56|4466.06|4464.56|0
1647898880000|2022-03-21 21:41:20|4465.99|4464.49|4466.24|4464.74|4466.24|4464.74|4465.99|4464.49|0
1647898980000|2022-03-21 21:43:00|4466.42|4464.92|4466.42|4464.92|4466.42|4464.92|4466.42|4464.92|0
1647898990000|2022-03-21 21:43:10|4466.45|4464.95|4465.88|4464.38|4466.45|4464.95|4465.88|4464.38|0
1647899150000|2022-03-21 21:45:50|4465.84|4464.34|4465.84|4464.34|4465.84|4464.34|4465.84|4464.34|0
1647899160000|2022-03-21 21:46:00|4465.88|4464.38|4465.88|4464.38|4465.88|4464.38|4465.88|4464.38|0
1647899220000|2022-03-21 21:47:00|4465.69|4464.19|4466.16|4464.66|4466.16|4464.66|4465.69|4464.19|0
1647899310000|2022-03-21 21:48:30|4466.13|4464.63|4466.13|4464.63|4466.13|4464.63|4466.13|4464.63|0
1647899340000|2022-03-21 21:49:00|4466.35|4464.85|4466.35|4464.85|4466.35|4464.85|4466.35|4464.85|0
1647899360000|2022-03-21 21:49:20|4466.13|4464.63|4466.13|4464.63|4466.13|4464.63|4466.13|4464.63|0
1647899390000|2022-03-21 21:49:50|4466.2|4464.7|4466.2|4464.7|4466.2|4464.7|4466.2|4464.7|0
1647899470000|2022-03-21 21:51:10|4466.13|4464.63|4466.13|4464.63|4466.13|4464.63|4466.13|4464.63|0
1647899500000|2022-03-21 21:51:40|4466.16|4464.66|4466.16|4464.66|4466.16|4464.66|4466.16|4464.66|0
1647899510000|2022-03-21 21:51:50|4466.13|4464.63|4466.13|4464.63|4466.13|4464.63|4466.13|4464.63|0
1647899530000|2022-03-21 21:52:10|4466.02|4464.52|4466.13|4464.63|4466.13|4464.63|4466.02|4464.52|0
1647899540000|2022-03-21 21:52:20|4466.16|4464.66|4466.16|4464.66|4466.16|4464.66|4466.16|4464.66|0
1647899570000|2022-03-21 21:52:50|4466.06|4464.56|4466.16|4464.66|4466.16|4464.66|4466.06|4464.56|0
1647899640000|2022-03-21 21:54:00|4466.2|4464.7|4466.2|4464.7|4466.2|4464.7|4466.2|4464.7|0
1647899700000|2022-03-21 21:55:00|4466.24|4464.74|4466.24|4464.74|4466.24|4464.74|4466.24|4464.74|0
1647899850000|2022-03-21 21:57:30|4466.1|4464.6|4466.06|4464.56|4466.1|4464.6|4466.06|4464.56|0
1647899870000|2022-03-21 21:57:50|4466.02|4464.52|4466.06|4464.56|4466.06|4464.56|4466.02|4464.52|0
1647899880000|2022-03-21 21:58:00|4465.91|4464.41|4465.91|4464.41|4465.91|4464.41|4465.91|4464.41|0
1647899900000|2022-03-21 21:58:20|4466.24|4464.74|4466.24|4464.74|4466.24|4464.74|4466.24|4464.74|0
1647899930000|2022-03-21 21:58:50|4466.2|4464.7|4466.2|4464.7|4466.2|4464.7|4466.2|4464.7|0
1647899980000|2022-03-21 21:59:40|4466.06|4464.56|4466.1|4464.6|4466.1|4464.6|4466.06|4464.56|0
1647899990000|2022-03-21 21:59:50|4466.16|4464.66|4466.53|4465.03|4466.53|4465.03|4465.91|4464.41|0
1647900000000|2022-03-21 22:00:00|4465.31|4464.71|4465.06|4464.46|4466.06|4465.46|4464.81|4464.21|138
1647900010000|2022-03-21 22:00:10|4464.94|4464.34|4464.81|4464.21|4464.94|4464.34|4464.31|4463.71|61
1647900020000|2022-03-21 22:00:20|4464.44|4463.84|4464.44|4463.84|4464.69|4464.09|4464.44|4463.84|43
1647900030000|2022-03-21 22:00:30|4464.31|4463.71|4464.19|4463.59|4464.44|4463.84|4464.19|4463.59|19
1647900040000|2022-03-21 22:00:40|4464.31|4463.71|4464.31|4463.71|4464.56|4463.96|4464.31|4463.71|28
1647900050000|2022-03-21 22:00:50|4464.06|4463.46|4464.44|4463.84|4464.56|4463.96|4463.94|4463.34|20
1647900060000|2022-03-21 22:01:00|4464.56|4463.96|4464.81|4464.21|4464.94|4464.34|4464.56|4463.96|64
1647900070000|2022-03-21 22:01:10|4464.69|4464.09|4464.81|4464.21|4465.19|4464.59|4464.69|4464.09|51
1647900080000|2022-03-21 22:01:20|4464.94|4464.34|4464.81|4464.21|4464.94|4464.34|4464.69|4464.09|4
1647900090000|2022-03-21 22:01:30|||||||||35
1647900100000|2022-03-21 22:01:40|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|16
1647900110000|2022-03-21 22:01:50|4464.94|4464.34|4465.06|4464.46|4465.19|4464.59|4464.94|4464.34|23
1647900120000|2022-03-21 22:02:00|4465.19|4464.59|4464.69|4464.09|4465.19|4464.59|4464.69|4464.09|27
1647900130000|2022-03-21 22:02:10|4464.94|4464.34|4464.69|4464.09|4464.94|4464.34|4464.69|4464.09|27
1647900140000|2022-03-21 22:02:20|||||||||9
1647900150000|2022-03-21 22:02:30|4464.19|4463.59|4464.19|4463.59|4464.31|4463.71|4464.19|4463.59|29
1647900160000|2022-03-21 22:02:40|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|4463.94|4463.34|42
1647900170000|2022-03-21 22:02:50|4463.81|4463.21|4463.81|4463.21|4463.81|4463.21|4463.81|4463.21|10
1647900180000|2022-03-21 22:03:00|4463.69|4463.09|4463.44|4462.84|4463.69|4463.09|4463.31|4462.71|41
1647900190000|2022-03-21 22:03:10|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|20
1647900200000|2022-03-21 22:03:20|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.56|4462.96|20
1647900210000|2022-03-21 22:03:30|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|14
1647900220000|2022-03-21 22:03:40|4464.06|4463.46|4463.94|4463.34|4464.19|4463.59|4463.94|4463.34|9
1647900230000|2022-03-21 22:03:50|4463.69|4463.09|4463.56|4462.96|4463.81|4463.21|4463.44|4462.84|25
1647900240000|2022-03-21 22:04:00|4463.69|4463.09|4463.56|4462.96|4463.69|4463.09|4463.44|4462.84|22
1647900250000|2022-03-21 22:04:10|4463.44|4462.84|4463.19|4462.59|4463.56|4462.96|4463.19|4462.59|19
1647900260000|2022-03-21 22:04:20|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|8
1647900270000|2022-03-21 22:04:30|4462.69|4462.09|4462.94|4462.34|4463.06|4462.46|4462.56|4461.96|110
1647900280000|2022-03-21 22:04:40|||||||||1
1647900290000|2022-03-21 22:04:50|4463.19|4462.59|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|13
1647900300000|2022-03-21 22:05:00|4463.06|4462.46|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|9
1647900310000|2022-03-21 22:05:10|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|4
1647900320000|2022-03-21 22:05:20|4463.06|4462.46|4463.56|4462.96|4463.56|4462.96|4463.06|4462.46|28
1647900330000|2022-03-21 22:05:30|4463.44|4462.84|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|6
1647900340000|2022-03-21 22:05:40|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.56|4462.96|3
1647900350000|2022-03-21 22:05:50|4463.44|4462.84|4463.19|4462.59|4463.69|4463.09|4463.19|4462.59|32
1647900360000|2022-03-21 22:06:00|4463.06|4462.46|4463.19|4462.59|4463.31|4462.71|4462.94|4462.34|13
1647900370000|2022-03-21 22:06:10|4463.31|4462.71|4463.94|4463.34|4463.94|4463.34|4463.31|4462.71|30
1647900380000|2022-03-21 22:06:20|4463.81|4463.21|4463.56|4462.96|4464.19|4463.59|4463.56|4462.96|31
1647900390000|2022-03-21 22:06:30|4463.69|4463.09|4463.81|4463.21|4463.94|4463.34|4463.69|4463.09|1
1647900400000|2022-03-21 22:06:40|4463.94|4463.34|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|10
1647900410000|2022-03-21 22:06:50|4463.81|4463.21|4463.81|4463.21|4463.81|4463.21|4463.81|4463.21|5
1647900420000|2022-03-21 22:07:00|4463.69|4463.09|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|3
1647900430000|2022-03-21 22:07:10|4463.81|4463.21|4463.69|4463.09|4463.81|4463.21|4463.69|4463.09|7
1647900440000|2022-03-21 22:07:20|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|5
1647900450000|2022-03-21 22:07:30|4463.31|4462.71|4463.31|4462.71|4463.31|4462.71|4463.31|4462.71|2
1647900460000|2022-03-21 22:07:40|4463.44|4462.84|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|1
1647900470000|2022-03-21 22:07:50|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|2
1647900480000|2022-03-21 22:08:00|4463.44|4462.84|4463.31|4462.71|4463.44|4462.84|4463.31|4462.71|5
1647900490000|2022-03-21 22:08:10|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|0
1647900500000|2022-03-21 22:08:20|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|19
1647900510000|2022-03-21 22:08:30|4463.81|4463.21|4463.69|4463.09|4463.81|4463.21|4463.69|4463.09|16
1647900520000|2022-03-21 22:08:40|4463.31|4462.71|4463.56|4462.96|4463.56|4462.96|4463.19|4462.59|40
1647900530000|2022-03-21 22:08:50|4463.44|4462.84|4463.44|4462.84|4463.56|4462.96|4463.31|4462.71|16
1647900540000|2022-03-21 22:09:00|4463.31|4462.71|4463.31|4462.71|4463.31|4462.71|4463.31|4462.71|8
1647900550000|2022-03-21 22:09:10|4463.19|4462.59|4463.31|4462.71|4463.31|4462.71|4463.19|4462.59|0
1647900560000|2022-03-21 22:09:20|4463.19|4462.59|4462.56|4461.96|4463.31|4462.71|4462.56|4461.96|86
1647900570000|2022-03-21 22:09:30|4462.69|4462.09|4462.44|4461.84|4462.69|4462.09|4462.31|4461.71|29
1647900580000|2022-03-21 22:09:40|4462.19|4461.59|4462.19|4461.59|4462.19|4461.59|4462.06|4461.46|56
1647900590000|2022-03-21 22:09:50|4462.31|4461.71|4462.56|4461.96|4462.56|4461.96|4462.31|4461.71|37
1647900600000|2022-03-21 22:10:00|4462.69|4462.09|4462.81|4462.21|4463.06|4462.46|4462.69|4462.09|31
1647900610000|2022-03-21 22:10:10|4462.69|4462.09|4462.81|4462.21|4462.81|4462.21|4462.69|4462.09|2
1647900620000|2022-03-21 22:10:20|4462.94|4462.34|4463.06|4462.46|4463.06|4462.46|4462.94|4462.34|1
1647900630000|2022-03-21 22:10:30|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|3
1647900640000|2022-03-21 22:10:40|4463.44|4462.84|4463.44|4462.84|4463.44|4462.84|4463.31|4462.71|37
1647900650000|2022-03-21 22:10:50|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|16
1647900660000|2022-03-21 22:11:00|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.19|4462.59|10
1647900670000|2022-03-21 22:11:10|4463.19|4462.59|4463.31|4462.71|4463.31|4462.71|4463.19|4462.59|16
1647900680000|2022-03-21 22:11:20|4463.44|4462.84|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|6
1647900700000|2022-03-21 22:11:40|4463.06|4462.46|4462.94|4462.34|4463.06|4462.46|4462.94|4462.34|5
1647900710000|2022-03-21 22:11:50|||||||||2
1647900720000|2022-03-21 22:12:00|4463.44|4462.84|4463.31|4462.71|4463.44|4462.84|4463.31|4462.71|21
1647900730000|2022-03-21 22:12:10|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|16
1647900740000|2022-03-21 22:12:20|4463.81|4463.21|4463.44|4462.84|4463.94|4463.34|4463.44|4462.84|35
1647900750000|2022-03-21 22:12:30|4463.69|4463.09|4463.69|4463.09|4463.81|4463.21|4463.69|4463.09|6
1647900760000|2022-03-21 22:12:40|4463.56|4462.96|4463.56|4462.96|4463.56|4462.96|4463.44|4462.84|11
1647900770000|2022-03-21 22:12:50|4463.44|4462.84|4463.44|4462.84|4463.56|4462.96|4463.44|4462.84|5
1647900780000|2022-03-21 22:13:00|||||||||1
1647900790000|2022-03-21 22:13:10|||||||||2
1647900800000|2022-03-21 22:13:20|4463.56|4462.96|4463.81|4463.21|4463.94|4463.34|4463.56|4462.96|15
1647900810000|2022-03-21 22:13:30|4463.44|4462.84|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|15
1647900820000|2022-03-21 22:13:40|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|4463.69|4463.09|6
1647900830000|2022-03-21 22:13:50|4463.56|4462.96|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|10
1647900840000|2022-03-21 22:14:00|4463.56|4462.96|4463.44|4462.84|4463.56|4462.96|4463.44|4462.84|6
1647900850000|2022-03-21 22:14:10|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|2
1647900870000|2022-03-21 22:14:30|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|11
1647900880000|2022-03-21 22:14:40|4463.06|4462.46|4463.06|4462.46|4463.19|4462.59|4463.06|4462.46|9
1647900890000|2022-03-21 22:14:50|||||||||7
1647900900000|2022-03-21 22:15:00|4462.94|4462.34|4462.81|4462.21|4463.19|4462.59|4462.81|4462.21|48
1647900910000|2022-03-21 22:15:10|4462.69|4462.09|4462.81|4462.21|4462.94|4462.34|4462.69|4462.09|8
1647900920000|2022-03-21 22:15:20|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|0
1647900930000|2022-03-21 22:15:30|4463.06|4462.46|4463.06|4462.46|4463.06|4462.46|4463.06|4462.46|4
1647900940000|2022-03-21 22:15:40|4462.94|4462.34|4462.94|4462.34|4463.06|4462.46|4462.94|4462.34|7
1647900950000|2022-03-21 22:15:50|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4
1647900960000|2022-03-21 22:16:00|4463.06|4462.46|4463.06|4462.46|4463.06|4462.46|4463.06|4462.46|3
1647900980000|2022-03-21 22:16:20|4462.94|4462.34|4462.94|4462.34|4463.06|4462.46|4462.94|4462.34|1
1647900990000|2022-03-21 22:16:30|||||||||1
1647901000000|2022-03-21 22:16:40|4463.06|4462.46|4462.94|4462.34|4463.06|4462.46|4462.94|4462.34|0
1647901010000|2022-03-21 22:16:50|||||||||2
1647901020000|2022-03-21 22:17:00|4462.56|4461.96|4462.69|4462.09|4462.69|4462.09|4462.44|4461.84|30
1647901040000|2022-03-21 22:17:20|4462.81|4462.21|4462.69|4462.09|4462.81|4462.21|4462.69|4462.09|43
1647901050000|2022-03-21 22:17:30|||||||||5
1647901070000|2022-03-21 22:17:50|4462.81|4462.21|4462.81|4462.21|4462.81|4462.21|4462.81|4462.21|7
1647901080000|2022-03-21 22:18:00|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|2
1647901090000|2022-03-21 22:18:10|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.81|4462.21|2
1647901110000|2022-03-21 22:18:30|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4463.06|4462.46|3
1647901120000|2022-03-21 22:18:40|||||||||2
1647901130000|2022-03-21 22:18:50|||||||||1
1647901140000|2022-03-21 22:19:00|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4
1647901150000|2022-03-21 22:19:10|||||||||1
1647901160000|2022-03-21 22:19:20|4462.69|4462.09|4462.94|4462.34|4462.94|4462.34|4462.69|4462.09|6
1647901170000|2022-03-21 22:19:30|||||||||2
1647901180000|2022-03-21 22:19:40|4462.81|4462.21|4462.81|4462.21|4462.81|4462.21|4462.81|4462.21|2
1647901190000|2022-03-21 22:19:50|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|4462.69|4462.09|2
1647901200000|2022-03-21 22:20:00|||||||||2
1647901230000|2022-03-21 22:20:30|||||||||13
1647901250000|2022-03-21 22:20:50|4462.56|4461.96|4462.44|4461.84|4462.56|4461.96|4462.44|4461.84|9
1647901260000|2022-03-21 22:21:00|4462.56|4461.96|4462.69|4462.09|4462.69|4462.09|4462.44|4461.84|4
1647901270000|2022-03-21 22:21:10|4462.56|4461.96|4462.69|4462.09|4462.69|4462.09|4462.44|4461.84|7
1647901300000|2022-03-21 22:21:40|||||||||5
1647901320000|2022-03-21 22:22:00|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|4462.44|4461.84|3
1647901350000|2022-03-21 22:22:30|4462.31|4461.71|4461.94|4461.34|4462.31|4461.71|4461.94|4461.34|27
1647901370000|2022-03-21 22:22:50|||||||||3
1647901380000|2022-03-21 22:23:00|||||||||2
1647901400000|2022-03-21 22:23:20|||||||||5
1647901410000|2022-03-21 22:23:30|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|26
1647901420000|2022-03-21 22:23:40|4461.81|4461.21|4461.94|4461.34|4461.94|4461.34|4461.81|4461.21|15
1647901440000|2022-03-21 22:24:00|||||||||5
1647901470000|2022-03-21 22:24:30|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.06|4460.46|151
1647901480000|2022-03-21 22:24:40|||||||||6
1647901490000|2022-03-21 22:24:50|4461.31|4460.71|4461.31|4460.71|4461.31|4460.71|4461.31|4460.71|10
1647901500000|2022-03-21 22:25:00|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|11
1647901510000|2022-03-21 22:25:10|||||||||25
1647901520000|2022-03-21 22:25:20|4461.56|4460.96|4461.69|4461.09|4461.69|4461.09|4461.56|4460.96|10
1647901530000|2022-03-21 22:25:30|4461.81|4461.21|4461.69|4461.09|4461.81|4461.21|4461.69|4461.09|4
1647901540000|2022-03-21 22:25:40|4461.81|4461.21|4461.69|4461.09|4461.81|4461.21|4461.69|4461.09|24
1647901550000|2022-03-21 22:25:50|4461.56|4460.96|4461.44|4460.84|4461.69|4461.09|4461.44|4460.84|8
1647901560000|2022-03-21 22:26:00|4461.31|4460.71|4461.19|4460.59|4461.31|4460.71|4461.19|4460.59|3
1647901570000|2022-03-21 22:26:10|4461.44|4460.84|4461.44|4460.84|4461.56|4460.96|4461.44|4460.84|15
1647901620000|2022-03-21 22:27:00|4461.56|4460.96|4461.44|4460.84|4461.56|4460.96|4461.44|4460.84|3
1647901660000|2022-03-21 22:27:40|||||||||2
1647901680000|2022-03-21 22:28:00|4461.56|4460.96|4461.44|4460.84|4461.56|4460.96|4461.44|4460.84|10
1647901690000|2022-03-21 22:28:10|||||||||1
1647901720000|2022-03-21 22:28:40|4461.56|4460.96|4461.56|4460.96|4461.56|4460.96|4461.56|4460.96|9
1647901730000|2022-03-21 22:28:50|4461.44|4460.84|4461.69|4461.09|4461.69|4461.09|4461.44|4460.84|15
1647901750000|2022-03-21 22:29:10|||||||||1
1647901760000|2022-03-21 22:29:20|4461.56|4460.96|4461.69|4461.09|4461.69|4461.09|4461.56|4460.96|6
1647901770000|2022-03-21 22:29:30|||||||||1
1647901780000|2022-03-21 22:29:40|||||||||9
1647901800000|2022-03-21 22:30:00|4461.44|4460.84|4461.56|4460.96|4461.69|4461.09|4461.44|4460.84|8
1647901810000|2022-03-21 22:30:10|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|114
1647901820000|2022-03-21 22:30:20|||||||||4
1647901840000|2022-03-21 22:30:40|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|12
1647901850000|2022-03-21 22:30:50|||||||||1
1647901860000|2022-03-21 22:31:00|||||||||4
1647901870000|2022-03-21 22:31:10|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|7
1647901880000|2022-03-21 22:31:20|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.31|4460.71|6
1647901890000|2022-03-21 22:31:30|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|3
1647901910000|2022-03-21 22:31:50|||||||||11
1647901920000|2022-03-21 22:32:00|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|22
1647901940000|2022-03-21 22:32:20|4460.81|4460.21|4460.44|4459.84|4460.81|4460.21|4460.44|4459.84|81
1647901950000|2022-03-21 22:32:30|||||||||9
1647901960000|2022-03-21 22:32:40|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|10
1647901970000|2022-03-21 22:32:50|||||||||9
1647901980000|2022-03-21 22:33:00|||||||||5
1647901990000|2022-03-21 22:33:10|4460.44|4459.84|4460.94|4460.34|4460.94|4460.34|4460.44|4459.84|47
1647902000000|2022-03-21 22:33:20|4460.81|4460.21|4460.69|4460.09|4460.81|4460.21|4460.69|4460.09|14
1647902010000|2022-03-21 22:33:30|4460.44|4459.84|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|54
1647902020000|2022-03-21 22:33:40|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|41
1647902030000|2022-03-21 22:33:50|4460.19|4459.59|4460.44|4459.84|4460.44|4459.84|4460.19|4459.59|33
1647902040000|2022-03-21 22:34:00|4460.56|4459.96|4460.44|4459.84|4460.56|4459.96|4460.44|4459.84|43
1647902050000|2022-03-21 22:34:10|||||||||3
1647902060000|2022-03-21 22:34:20|4460.69|4460.09|4460.44|4459.84|4460.69|4460.09|4460.44|4459.84|8
1647902070000|2022-03-21 22:34:30|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.56|4459.96|8
1647902080000|2022-03-21 22:34:40|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|7
1647902090000|2022-03-21 22:34:50|4460.19|4459.59|4460.44|4459.84|4460.44|4459.84|4460.19|4459.59|33
1647902100000|2022-03-21 22:35:00|4460.56|4459.96|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|6
1647902110000|2022-03-21 22:35:10|4460.81|4460.21|4460.69|4460.09|4460.81|4460.21|4460.69|4460.09|4
1647902130000|2022-03-21 22:35:30|4460.56|4459.96|4460.44|4459.84|4460.56|4459.96|4460.44|4459.84|10
1647902140000|2022-03-21 22:35:40|||||||||2
1647902150000|2022-03-21 22:35:50|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|8
1647902160000|2022-03-21 22:36:00|4460.56|4459.96|4460.56|4459.96|4460.56|4459.96|4460.56|4459.96|1
1647902170000|2022-03-21 22:36:10|4460.69|4460.09|4461.19|4460.59|4461.19|4460.59|4460.69|4460.09|41
1647902180000|2022-03-21 22:36:20|||||||||12
1647902200000|2022-03-21 22:36:40|4460.94|4460.34|4460.69|4460.09|4460.94|4460.34|4460.69|4460.09|21
1647902220000|2022-03-21 22:37:00|4460.81|4460.21|4460.94|4460.34|4460.94|4460.34|4460.81|4460.21|13
1647902230000|2022-03-21 22:37:10|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|5
1647902240000|2022-03-21 22:37:20|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|8
1647902250000|2022-03-21 22:37:30|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|28
1647902260000|2022-03-21 22:37:40|4460.56|4459.96|4460.56|4459.96|4460.56|4459.96|4460.56|4459.96|11
1647902270000|2022-03-21 22:37:50|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|0
1647902290000|2022-03-21 22:38:10|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|27
1647902300000|2022-03-21 22:38:20|4460.94|4460.34|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|35
1647902310000|2022-03-21 22:38:30|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|11
1647902320000|2022-03-21 22:38:40|||||||||2
1647902340000|2022-03-21 22:39:00|||||||||2
1647902370000|2022-03-21 22:39:30|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|42
1647902380000|2022-03-21 22:39:40|4461.31|4460.71|4461.31|4460.71|4461.31|4460.71|4461.31|4460.71|9
1647902390000|2022-03-21 22:39:50|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.31|4460.71|4
1647902410000|2022-03-21 22:40:10|||||||||3
1647902420000|2022-03-21 22:40:20|||||||||2
1647902430000|2022-03-21 22:40:30|4461.56|4460.96|4461.69|4461.09|4461.69|4461.09|4461.56|4460.96|18
1647902440000|2022-03-21 22:40:40|||||||||6
1647902450000|2022-03-21 22:40:50|||||||||4
1647902470000|2022-03-21 22:41:10|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|8
1647902520000|2022-03-21 22:42:00|||||||||10
1647902530000|2022-03-21 22:42:10|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|41
1647902550000|2022-03-21 22:42:30|||||||||4
1647902560000|2022-03-21 22:42:40|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|30
1647902570000|2022-03-21 22:42:50|||||||||7
1647902580000|2022-03-21 22:43:00|||||||||2
1647902600000|2022-03-21 22:43:20|||||||||12
1647902610000|2022-03-21 22:43:30|||||||||10
1647902620000|2022-03-21 22:43:40|||||||||2
1647902630000|2022-03-21 22:43:50|||||||||3
1647902640000|2022-03-21 22:44:00|||||||||7
1647902650000|2022-03-21 22:44:10|||||||||1
1647902670000|2022-03-21 22:44:30|||||||||2
1647902700000|2022-03-21 22:45:00|||||||||43
1647902720000|2022-03-21 22:45:20|||||||||8
1647902730000|2022-03-21 22:45:30|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|25
1647902740000|2022-03-21 22:45:40|4461.19|4460.59|4461.19|4460.59|4461.31|4460.71|4461.19|4460.59|37
1647902760000|2022-03-21 22:46:00|4461.06|4460.46|4461.19|4460.59|4461.19|4460.59|4460.94|4460.34|13
1647902770000|2022-03-21 22:46:10|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|5
1647902780000|2022-03-21 22:46:20|4460.81|4460.21|4460.69|4460.09|4460.81|4460.21|4460.69|4460.09|2
1647902790000|2022-03-21 22:46:30|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|5
1647902810000|2022-03-21 22:46:50|4460.69|4460.09|4460.19|4459.59|4460.69|4460.09|4460.19|4459.59|84
1647902820000|2022-03-21 22:47:00|4460.44|4459.84|4460.56|4459.96|4460.69|4460.09|4460.44|4459.84|57
1647902840000|2022-03-21 22:47:20|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.56|4459.96|6
1647902850000|2022-03-21 22:47:30|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|63
1647902860000|2022-03-21 22:47:40|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|50
1647902870000|2022-03-21 22:47:50|||||||||5
1647902880000|2022-03-21 22:48:00|4460.56|4459.96|4460.69|4460.09|4460.69|4460.09|4460.56|4459.96|42
1647902900000|2022-03-21 22:48:20|||||||||6
1647902910000|2022-03-21 22:48:30|||||||||2
1647902940000|2022-03-21 22:49:00|||||||||1
1647902950000|2022-03-21 22:49:10|4460.81|4460.21|4460.69|4460.09|4460.81|4460.21|4460.69|4460.09|6
1647903000000|2022-03-21 22:50:00|4460.81|4460.21|4460.94|4460.34|4460.94|4460.34|4460.81|4460.21|6
1647903010000|2022-03-21 22:50:10|4460.81|4460.21|4460.94|4460.34|4460.94|4460.34|4460.81|4460.21|4
1647903020000|2022-03-21 22:50:20|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|30
1647903050000|2022-03-21 22:50:50|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|11
1647903060000|2022-03-21 22:51:00|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4
1647903070000|2022-03-21 22:51:10|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|5
1647903080000|2022-03-21 22:51:20|4461.69|4461.09|4461.56|4460.96|4461.69|4461.09|4461.44|4460.84|16
1647903090000|2022-03-21 22:51:30|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|0
1647903100000|2022-03-21 22:51:40|||||||||4
1647903110000|2022-03-21 22:51:50|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|4461.44|4460.84|7
1647903120000|2022-03-21 22:52:00|4461.56|4460.96|4461.94|4461.34|4461.94|4461.34|4461.56|4460.96|25
1647903140000|2022-03-21 22:52:20|||||||||8
1647903170000|2022-03-21 22:52:50|||||||||2
1647903180000|2022-03-21 22:53:00|||||||||12
1647903190000|2022-03-21 22:53:10|||||||||11
1647903240000|2022-03-21 22:54:00|4461.81|4461.21|4461.81|4461.21|4461.81|4461.21|4461.81|4461.21|21
1647903250000|2022-03-21 22:54:10|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|4461.94|4461.34|0
1647903260000|2022-03-21 22:54:20|||||||||2
1647903280000|2022-03-21 22:54:40|||||||||10
1647903350000|2022-03-21 22:55:50|||||||||7
1647903360000|2022-03-21 22:56:00|||||||||15
1647903370000|2022-03-21 22:56:10|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|9
1647903390000|2022-03-21 22:56:30|4461.56|4460.96|4461.44|4460.84|4461.56|4460.96|4461.44|4460.84|14
1647903410000|2022-03-21 22:56:50|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|4461.69|4461.09|18
1647903440000|2022-03-21 22:57:20|||||||||17
1647903450000|2022-03-21 22:57:30|4461.56|4460.96|4461.69|4461.09|4461.69|4461.09|4461.56|4460.96|4
1647903460000|2022-03-21 22:57:40|4461.56|4460.96|4461.44|4460.84|4461.56|4460.96|4461.44|4460.84|1
1647903470000|2022-03-21 22:57:50|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4461.19|4460.59|4
1647903490000|2022-03-21 22:58:10|||||||||2
1647903500000|2022-03-21 22:58:20|||||||||1
1647903510000|2022-03-21 22:58:30|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|8
1647903520000|2022-03-21 22:58:40|||||||||1
1647903530000|2022-03-21 22:58:50|||||||||2
1647903540000|2022-03-21 22:59:00|4461.19|4460.59|4460.94|4460.34|4461.19|4460.59|4460.94|4460.34|6
1647903550000|2022-03-21 22:59:10|4461.06|4460.46|4460.94|4460.34|4461.06|4460.46|4460.94|4460.34|0
1647903560000|2022-03-21 22:59:20|4460.81|4460.21|4460.94|4460.34|4460.94|4460.34|4460.81|4460.21|5
1647903570000|2022-03-21 22:59:30|4460.81|4460.21|4460.69|4460.09|4460.81|4460.21|4460.69|4460.09|0
1647903580000|2022-03-21 22:59:40|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|56
1647903590000|2022-03-21 22:59:50|||||||||4
1647903600000|2022-03-21 23:00:00|4460.31|4459.71|4460.19|4459.59|4460.44|4459.84|4460.06|4459.46|102
1647903610000|2022-03-21 23:00:10|||||||||1
1647903620000|2022-03-21 23:00:20|||||||||5
1647903630000|2022-03-21 23:00:30|4460.31|4459.71|4460.69|4460.09|4460.69|4460.09|4460.31|4459.71|10
1647903640000|2022-03-21 23:00:40|4460.81|4460.21|4460.94|4460.34|4460.94|4460.34|4460.69|4460.09|13
1647903650000|2022-03-21 23:00:50|4460.69|4460.09|4460.44|4459.84|4460.69|4460.09|4460.44|4459.84|14
1647903660000|2022-03-21 23:01:00|4460.56|4459.96|4460.44|4459.84|4460.56|4459.96|4460.44|4459.84|8
1647903670000|2022-03-21 23:01:10|4460.31|4459.71|4460.31|4459.71|4460.31|4459.71|4460.31|4459.71|14
1647903680000|2022-03-21 23:01:20|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|1
1647903700000|2022-03-21 23:01:40|||||||||3
1647903710000|2022-03-21 23:01:50|||||||||5
1647903720000|2022-03-21 23:02:00|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|7
1647903730000|2022-03-21 23:02:10|4460.69|4460.09|4460.56|4459.96|4460.69|4460.09|4460.56|4459.96|9
1647903740000|2022-03-21 23:02:20|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|2
1647903750000|2022-03-21 23:02:30|||||||||2
1647903760000|2022-03-21 23:02:40|||||||||6
1647903770000|2022-03-21 23:02:50|||||||||1
1647903780000|2022-03-21 23:03:00|4460.56|4459.96|4460.69|4460.09|4460.69|4460.09|4460.56|4459.96|16
1647903790000|2022-03-21 23:03:10|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4460.31|4459.71|8
1647903820000|2022-03-21 23:03:40|||||||||3
1647903840000|2022-03-21 23:04:00|4460.56|4459.96|4460.56|4459.96|4460.69|4460.09|4460.44|4459.84|18
1647903850000|2022-03-21 23:04:10|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|3
1647903860000|2022-03-21 23:04:20|||||||||1
1647903880000|2022-03-21 23:04:40|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|6
1647903900000|2022-03-21 23:05:00|||||||||12
1647903940000|2022-03-21 23:05:40|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|9
1647903950000|2022-03-21 23:05:50|||||||||6
1647903960000|2022-03-21 23:06:00|||||||||3
1647903970000|2022-03-21 23:06:10|||||||||4
1647903980000|2022-03-21 23:06:20|4460.56|4459.96|4460.56|4459.96|4460.56|4459.96|4460.56|4459.96|8
1647903990000|2022-03-21 23:06:30|4460.69|4460.09|4460.56|4459.96|4460.69|4460.09|4460.56|4459.96|6
1647904000000|2022-03-21 23:06:40|4460.44|4459.84|4460.56|4459.96|4460.56|4459.96|4460.44|4459.84|1
1647904010000|2022-03-21 23:06:50|||||||||12
1647904020000|2022-03-21 23:07:00|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|9
1647904030000|2022-03-21 23:07:10|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|4460.94|4460.34|5
1647904060000|2022-03-21 23:07:40|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|36
1647904070000|2022-03-21 23:07:50|||||||||1
1647904080000|2022-03-21 23:08:00|||||||||1
1647904090000|2022-03-21 23:08:10|4460.56|4459.96|4460.56|4459.96|4460.69|4460.09|4460.56|4459.96|15
1647904100000|2022-03-21 23:08:20|4460.44|4459.84|4460.44|4459.84|4460.56|4459.96|4460.44|4459.84|1
1647904120000|2022-03-21 23:08:40|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|7
1647904130000|2022-03-21 23:08:50|4460.44|4459.84|4460.44|4459.84|4460.44|4459.84|4460.31|4459.71|11
1647904140000|2022-03-21 23:09:00|4460.19|4459.59|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|20
1647904150000|2022-03-21 23:09:10|4460.44|4459.84|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|16
1647904170000|2022-03-21 23:09:30|||||||||5
1647904180000|2022-03-21 23:09:40|||||||||4
1647904190000|2022-03-21 23:09:50|4459.69|4459.09|4459.94|4459.34|4460.19|4459.59|4459.69|4459.09|77
1647904200000|2022-03-21 23:10:00|4460.19|4459.59|4460.06|4459.46|4460.19|4459.59|4460.06|4459.46|32
1647904210000|2022-03-21 23:10:10|4460.19|4459.59|4459.94|4459.34|4460.19|4459.59|4459.94|4459.34|6
1647904220000|2022-03-21 23:10:20|4460.06|4459.46|4459.69|4459.09|4460.06|4459.46|4459.69|4459.09|11
1647904230000|2022-03-21 23:10:30|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|132
1647904240000|2022-03-21 23:10:40|4458.69|4458.09|4458.44|4457.84|4458.94|4458.34|4458.44|4457.84|99
1647904250000|2022-03-21 23:10:50|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|59
1647904260000|2022-03-21 23:11:00|4458.56|4457.96|4459.19|4458.59|4459.19|4458.59|4458.56|4457.96|24
1647904270000|2022-03-21 23:11:10|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|12
1647904280000|2022-03-21 23:11:20|4459.31|4458.71|4459.19|4458.59|4459.44|4458.84|4458.94|4458.34|11
1647904290000|2022-03-21 23:11:30|||||||||9
1647904300000|2022-03-21 23:11:40|||||||||17
1647904310000|2022-03-21 23:11:50|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|8
1647904320000|2022-03-21 23:12:00|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4459.06|4458.46|13
1647904330000|2022-03-21 23:12:10|||||||||4
1647904340000|2022-03-21 23:12:20|4459.06|4458.46|4458.94|4458.34|4459.19|4458.59|4458.69|4458.09|50
1647904350000|2022-03-21 23:12:30|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|6
1647904360000|2022-03-21 23:12:40|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|24
1647904370000|2022-03-21 23:12:50|||||||||23
1647904390000|2022-03-21 23:13:10|||||||||55
1647904400000|2022-03-21 23:13:20|4458.56|4457.96|4458.56|4457.96|4458.56|4457.96|4458.56|4457.96|8
1647904410000|2022-03-21 23:13:30|4458.44|4457.84|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|14
1647904420000|2022-03-21 23:13:40|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|9
1647904430000|2022-03-21 23:13:50|4458.06|4457.46|4457.69|4457.09|4458.06|4457.46|4457.69|4457.09|126
1647904440000|2022-03-21 23:14:00|4457.94|4457.34|4458.44|4457.84|4458.44|4457.84|4457.94|4457.34|82
1647904450000|2022-03-21 23:14:10|4458.31|4457.71|4458.31|4457.71|4458.31|4457.71|4458.19|4457.59|12
1647904460000|2022-03-21 23:14:20|4458.19|4457.59|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|0
1647904470000|2022-03-21 23:14:30|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|1
1647904480000|2022-03-21 23:14:40|4457.94|4457.34|4458.06|4457.46|4458.19|4457.59|4457.94|4457.34|12
1647904490000|2022-03-21 23:14:50|4457.94|4457.34|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|7
1647904500000|2022-03-21 23:15:00|4457.94|4457.34|4457.69|4457.09|4458.19|4457.59|4457.69|4457.09|28
1647904510000|2022-03-21 23:15:10|4457.81|4457.21|4458.44|4457.84|4458.44|4457.84|4457.81|4457.21|34
1647904520000|2022-03-21 23:15:20|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4
1647904540000|2022-03-21 23:15:40|||||||||1
1647904550000|2022-03-21 23:15:50|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|7
1647904560000|2022-03-21 23:16:00|4458.06|4457.46|4458.44|4457.84|4458.44|4457.84|4458.06|4457.46|21
1647904570000|2022-03-21 23:16:10|4458.31|4457.71|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|5
1647904580000|2022-03-21 23:16:20|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|6
1647904590000|2022-03-21 23:16:30|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|3
1647904600000|2022-03-21 23:16:40|4458.31|4457.71|4458.31|4457.71|4458.44|4457.84|4458.31|4457.71|5
1647904610000|2022-03-21 23:16:50|4458.19|4457.59|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|0
1647904620000|2022-03-21 23:17:00|4458.31|4457.71|4458.31|4457.71|4458.44|4457.84|4458.31|4457.71|9
1647904630000|2022-03-21 23:17:10|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|0
1647904640000|2022-03-21 23:17:20|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|22
1647904650000|2022-03-21 23:17:30|4458.19|4457.59|4458.06|4457.46|4458.19|4457.59|4457.94|4457.34|38
1647904660000|2022-03-21 23:17:40|4457.94|4457.34|4458.06|4457.46|4458.06|4457.46|4457.94|4457.34|11
1647904670000|2022-03-21 23:17:50|4457.94|4457.34|4458.19|4457.59|4458.19|4457.59|4457.94|4457.34|1
1647904680000|2022-03-21 23:18:00|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|7
1647904690000|2022-03-21 23:18:10|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|6
1647904700000|2022-03-21 23:18:20|||||||||3
1647904710000|2022-03-21 23:18:30|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|2
1647904720000|2022-03-21 23:18:40|4458.19|4457.59|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|7
1647904730000|2022-03-21 23:18:50|4458.31|4457.71|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|4
1647904740000|2022-03-21 23:19:00|4458.56|4457.96|4458.56|4457.96|4458.69|4458.09|4458.44|4457.84|20
1647904750000|2022-03-21 23:19:10|4458.69|4458.09|4458.44|4457.84|4458.94|4458.34|4458.44|4457.84|23
1647904760000|2022-03-21 23:19:20|||||||||2
1647904770000|2022-03-21 23:19:30|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|7
1647904780000|2022-03-21 23:19:40|4458.81|4458.21|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|2
1647904790000|2022-03-21 23:19:50|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|1
1647904800000|2022-03-21 23:20:00|4459.06|4458.46|4458.94|4458.34|4459.06|4458.46|4458.94|4458.34|19
1647904810000|2022-03-21 23:20:10|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|1
1647904820000|2022-03-21 23:20:20|||||||||14
1647904830000|2022-03-21 23:20:30|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|6
1647904840000|2022-03-21 23:20:40|4458.81|4458.21|4458.81|4458.21|4458.81|4458.21|4458.69|4458.09|6
1647904850000|2022-03-21 23:20:50|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|0
1647904860000|2022-03-21 23:21:00|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|3
1647904870000|2022-03-21 23:21:10|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|28
1647904890000|2022-03-21 23:21:30|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|15
1647904910000|2022-03-21 23:21:50|4459.44|4458.84|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|15
1647904920000|2022-03-21 23:22:00|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|3
1647904930000|2022-03-21 23:22:10|4458.69|4458.09|4458.19|4457.59|4458.69|4458.09|4458.19|4457.59|51
1647904940000|2022-03-21 23:22:20|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|12
1647904950000|2022-03-21 23:22:30|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|2
1647904960000|2022-03-21 23:22:40|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|18
1647904970000|2022-03-21 23:22:50|4458.69|4458.09|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|7
1647904990000|2022-03-21 23:23:10|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|14
1647905000000|2022-03-21 23:23:20|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|8
1647905010000|2022-03-21 23:23:30|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|9
1647905020000|2022-03-21 23:23:40|||||||||2
1647905030000|2022-03-21 23:23:50|4458.81|4458.21|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|7
1647905040000|2022-03-21 23:24:00|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|4
1647905060000|2022-03-21 23:24:20|4458.81|4458.21|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|7
1647905070000|2022-03-21 23:24:30|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|0
1647905080000|2022-03-21 23:24:40|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|18
1647905090000|2022-03-21 23:24:50|4459.19|4458.59|4459.06|4458.46|4459.19|4458.59|4459.06|4458.46|9
1647905100000|2022-03-21 23:25:00|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.06|4458.46|0
1647905120000|2022-03-21 23:25:20|4459.06|4458.46|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|7
1647905130000|2022-03-21 23:25:30|4458.81|4458.21|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|10
1647905140000|2022-03-21 23:25:40|||||||||16
1647905160000|2022-03-21 23:26:00|||||||||4
1647905170000|2022-03-21 23:26:10|||||||||4
1647905180000|2022-03-21 23:26:20|||||||||1
1647905190000|2022-03-21 23:26:30|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|7
1647905200000|2022-03-21 23:26:40|4457.94|4457.34|4457.94|4457.34|4458.06|4457.46|4457.94|4457.34|18
1647905210000|2022-03-21 23:26:50|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|4458.19|4457.59|9
1647905220000|2022-03-21 23:27:00|4458.31|4457.71|4458.69|4458.09|4458.69|4458.09|4458.31|4457.71|11
1647905240000|2022-03-21 23:27:20|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|12
1647905260000|2022-03-21 23:27:40|4458.31|4457.71|4458.31|4457.71|4458.31|4457.71|4458.19|4457.59|5
1647905270000|2022-03-21 23:27:50|4458.19|4457.59|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|10
1647905280000|2022-03-21 23:28:00|||||||||5
1647905290000|2022-03-21 23:28:10|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|6
1647905300000|2022-03-21 23:28:20|4458.94|4458.34|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|23
1647905310000|2022-03-21 23:28:30|4459.44|4458.84|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|72
1647905320000|2022-03-21 23:28:40|4459.44|4458.84|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|39
1647905330000|2022-03-21 23:28:50|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|15
1647905340000|2022-03-21 23:29:00|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|8
1647905350000|2022-03-21 23:29:10|||||||||1
1647905360000|2022-03-21 23:29:20|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|31
1647905370000|2022-03-21 23:29:30|4459.69|4459.09|4459.94|4459.34|4460.19|4459.59|4459.69|4459.09|41
1647905380000|2022-03-21 23:29:40|4459.81|4459.21|4459.81|4459.21|4459.81|4459.21|4459.81|4459.21|6
1647905390000|2022-03-21 23:29:50|4459.94|4459.34|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|7
1647905400000|2022-03-21 23:30:00|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.81|4459.21|21
1647905410000|2022-03-21 23:30:10|4459.69|4459.09|4459.94|4459.34|4459.94|4459.34|4459.69|4459.09|17
1647905420000|2022-03-21 23:30:20|||||||||10
1647905430000|2022-03-21 23:30:30|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|7
1647905450000|2022-03-21 23:30:50|4459.94|4459.34|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|9
1647905460000|2022-03-21 23:31:00|||||||||1
1647905470000|2022-03-21 23:31:10|4459.44|4458.84|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|29
1647905480000|2022-03-21 23:31:20|4459.06|4458.46|4459.06|4458.46|4459.19|4458.59|4459.06|4458.46|2
1647905490000|2022-03-21 23:31:30|4459.19|4458.59|4458.69|4458.09|4459.19|4458.59|4458.69|4458.09|9
1647905530000|2022-03-21 23:32:10|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|15
1647905540000|2022-03-21 23:32:20|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|16
1647905550000|2022-03-21 23:32:30|4458.56|4457.96|4458.44|4457.84|4458.56|4457.96|4458.44|4457.84|66
1647905560000|2022-03-21 23:32:40|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.44|4457.84|27
1647905570000|2022-03-21 23:32:50|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|5
1647905580000|2022-03-21 23:33:00|4459.06|4458.46|4459.19|4458.59|4459.31|4458.71|4459.06|4458.46|18
1647905600000|2022-03-21 23:33:20|||||||||1
1647905610000|2022-03-21 23:33:30|||||||||1
1647905620000|2022-03-21 23:33:40|||||||||2
1647905640000|2022-03-21 23:34:00|4459.31|4458.71|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|7
1647905650000|2022-03-21 23:34:10|4459.31|4458.71|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|1
1647905660000|2022-03-21 23:34:20|4459.44|4458.84|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|8
1647905690000|2022-03-21 23:34:50|||||||||1
1647905700000|2022-03-21 23:35:00|||||||||10
1647905720000|2022-03-21 23:35:20|||||||||6
1647905730000|2022-03-21 23:35:30|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|1
1647905740000|2022-03-21 23:35:40|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4
1647905750000|2022-03-21 23:35:50|4458.81|4458.21|4458.69|4458.09|4458.81|4458.21|4458.69|4458.09|4
1647905760000|2022-03-21 23:36:00|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|7
1647905780000|2022-03-21 23:36:20|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|5
1647905800000|2022-03-21 23:36:40|4459.06|4458.46|4458.94|4458.34|4459.06|4458.46|4458.94|4458.34|1
1647905810000|2022-03-21 23:36:50|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.81|4458.21|4
1647905820000|2022-03-21 23:37:00|4458.69|4458.09|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|2
1647905830000|2022-03-21 23:37:10|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|8
1647905840000|2022-03-21 23:37:20|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|3
1647905860000|2022-03-21 23:37:40|4459.31|4458.71|4459.31|4458.71|4459.31|4458.71|4459.19|4458.59|3
1647905870000|2022-03-21 23:37:50|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|1
1647905880000|2022-03-21 23:38:00|4459.31|4458.71|4459.31|4458.71|4459.31|4458.71|4459.31|4458.71|4
1647905890000|2022-03-21 23:38:10|4459.19|4458.59|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|1
1647905920000|2022-03-21 23:38:40|4458.94|4458.34|4459.06|4458.46|4459.06|4458.46|4458.94|4458.34|6
1647905930000|2022-03-21 23:38:50|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|4458.94|4458.34|0
1647905950000|2022-03-21 23:39:10|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|5
1647905970000|2022-03-21 23:39:30|4459.31|4458.71|4458.94|4458.34|4459.31|4458.71|4458.94|4458.34|9
1647905980000|2022-03-21 23:39:40|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|4459.19|4458.59|5
1647905990000|2022-03-21 23:39:50|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|2
1647906000000|2022-03-21 23:40:00|4459.19|4458.59|4459.19|4458.59|4459.31|4458.71|4459.19|4458.59|2
1647906010000|2022-03-21 23:40:10|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|4459.44|4458.84|5
1647906020000|2022-03-21 23:40:20|||||||||1
1647906030000|2022-03-21 23:40:30|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|10
1647906040000|2022-03-21 23:40:40|4459.44|4458.84|4459.19|4458.59|4459.44|4458.84|4459.19|4458.59|24
1647906070000|2022-03-21 23:41:10|||||||||2
1647906090000|2022-03-21 23:41:30|||||||||1
1647906100000|2022-03-21 23:41:40|4458.94|4458.34|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|6
1647906110000|2022-03-21 23:41:50|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4459.06|4458.46|0
1647906120000|2022-03-21 23:42:00|4459.06|4458.46|4459.19|4458.59|4459.19|4458.59|4458.94|4458.34|24
1647906140000|2022-03-21 23:42:20|4458.94|4458.34|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|11
1647906150000|2022-03-21 23:42:30|4458.44|4457.84|4457.94|4457.34|4458.44|4457.84|4457.94|4457.34|28
1647906170000|2022-03-21 23:42:50|||||||||20
1647906180000|2022-03-21 23:43:00|4457.69|4457.09|4457.69|4457.09|4458.19|4457.59|4457.69|4457.09|33
1647906190000|2022-03-21 23:43:10|4457.44|4456.84|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|59
1647906200000|2022-03-21 23:43:20|4457.44|4456.84|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|51
1647906210000|2022-03-21 23:43:30|4457.44|4456.84|4457.94|4457.34|4457.94|4457.34|4457.44|4456.84|34
1647906220000|2022-03-21 23:43:40|4457.69|4457.09|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|10
1647906240000|2022-03-21 23:44:00|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|7
1647906250000|2022-03-21 23:44:10|4458.19|4457.59|4457.69|4457.09|4458.19|4457.59|4457.69|4457.09|30
1647906270000|2022-03-21 23:44:30|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|13
1647906280000|2022-03-21 23:44:40|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|7
1647906290000|2022-03-21 23:44:50|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|9
1647906300000|2022-03-21 23:45:00|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.44|4456.84|50
1647906310000|2022-03-21 23:45:10|4457.81|4457.21|4457.81|4457.21|4457.81|4457.21|4457.69|4457.09|3
1647906320000|2022-03-21 23:45:20|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|34
1647906330000|2022-03-21 23:45:30|4457.56|4456.96|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|5
1647906340000|2022-03-21 23:45:40|4457.31|4456.71|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|11
1647906350000|2022-03-21 23:45:50|||||||||1
1647906360000|2022-03-21 23:46:00|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|36
1647906370000|2022-03-21 23:46:10|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|7
1647906380000|2022-03-21 23:46:20|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|14
1647906390000|2022-03-21 23:46:30|4457.81|4457.21|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|1
1647906400000|2022-03-21 23:46:40|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|2
1647906420000|2022-03-21 23:47:00|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|30
1647906430000|2022-03-21 23:47:10|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|5
1647906440000|2022-03-21 23:47:20|4457.81|4457.21|4457.81|4457.21|4457.81|4457.21|4457.81|4457.21|7
1647906450000|2022-03-21 23:47:30|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|4457.69|4457.09|0
1647906460000|2022-03-21 23:47:40|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|6
1647906470000|2022-03-21 23:47:50|4457.69|4457.09|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|5
1647906480000|2022-03-21 23:48:00|||||||||12
1647906490000|2022-03-21 23:48:10|4457.44|4456.84|4457.44|4456.84|4457.56|4456.96|4457.19|4456.59|22
1647906500000|2022-03-21 23:48:20|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|14
1647906510000|2022-03-21 23:48:30|4457.56|4456.96|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|4
1647906520000|2022-03-21 23:48:40|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|10
1647906530000|2022-03-21 23:48:50|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|28
1647906540000|2022-03-21 23:49:00|4457.19|4456.59|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|16
1647906550000|2022-03-21 23:49:10|||||||||6
1647906560000|2022-03-21 23:49:20|4457.31|4456.71|4456.94|4456.34|4457.31|4456.71|4456.94|4456.34|21
1647906570000|2022-03-21 23:49:30|4457.06|4456.46|4457.06|4456.46|4457.06|4456.46|4457.06|4456.46|8
1647906580000|2022-03-21 23:49:40|4456.94|4456.34|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|2
1647906590000|2022-03-21 23:49:50|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|8
1647906600000|2022-03-21 23:50:00|||||||||27
1647906610000|2022-03-21 23:50:10|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|13
1647906620000|2022-03-21 23:50:20|||||||||5
1647906630000|2022-03-21 23:50:30|4457.44|4456.84|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|17
1647906640000|2022-03-21 23:50:40|4457.31|4456.71|4457.31|4456.71|4457.44|4456.84|4457.19|4456.59|4
1647906650000|2022-03-21 23:50:50|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4
1647906660000|2022-03-21 23:51:00|4457.44|4456.84|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|21
1647906670000|2022-03-21 23:51:10|||||||||11
1647906680000|2022-03-21 23:51:20|||||||||6
1647906690000|2022-03-21 23:51:30|||||||||4
1647906700000|2022-03-21 23:51:40|||||||||4
1647906710000|2022-03-21 23:51:50|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|12
1647906720000|2022-03-21 23:52:00|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.56|4456.96|4
1647906730000|2022-03-21 23:52:10|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|10
1647906740000|2022-03-21 23:52:20|4457.81|4457.21|4458.19|4457.59|4458.19|4457.59|4457.81|4457.21|17
1647906750000|2022-03-21 23:52:30|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|22
1647906760000|2022-03-21 23:52:40|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|70
1647906770000|2022-03-21 23:52:50|4456.19|4455.59|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|129
1647906780000|2022-03-21 23:53:00|4456.56|4455.96|4456.94|4456.34|4456.94|4456.34|4456.56|4455.96|25
1647906800000|2022-03-21 23:53:20|||||||||1
1647906810000|2022-03-21 23:53:30|||||||||3
1647906820000|2022-03-21 23:53:40|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|9
1647906830000|2022-03-21 23:53:50|4456.94|4456.34|4456.69|4456.09|4456.94|4456.34|4456.69|4456.09|13
1647906840000|2022-03-21 23:54:00|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|23
1647906850000|2022-03-21 23:54:10|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|14
1647906860000|2022-03-21 23:54:20|4456.69|4456.09|4456.56|4455.96|4456.69|4456.09|4456.44|4455.84|8
1647906870000|2022-03-21 23:54:30|4456.44|4455.84|4456.19|4455.59|4456.44|4455.84|4456.19|4455.59|28
1647906880000|2022-03-21 23:54:40|4455.94|4455.34|4456.19|4455.59|4456.19|4455.59|4455.94|4455.34|12
1647906890000|2022-03-21 23:54:50|||||||||4
1647906900000|2022-03-21 23:55:00|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|35
1647906910000|2022-03-21 23:55:10|4455.69|4455.09|4455.94|4455.34|4455.94|4455.34|4455.69|4455.09|16
1647906920000|2022-03-21 23:55:20|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|64
1647906930000|2022-03-21 23:55:30|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|49
1647906940000|2022-03-21 23:55:40|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|4455.69|4455.09|16
1647906950000|2022-03-21 23:55:50|4455.69|4455.09|4455.44|4454.84|4455.81|4455.21|4455.44|4454.84|13
1647906960000|2022-03-21 23:56:00|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|31
1647906970000|2022-03-21 23:56:10|4455.56|4454.96|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|7
1647906980000|2022-03-21 23:56:20|4455.81|4455.21|4455.69|4455.09|4455.81|4455.21|4455.69|4455.09|11
1647906990000|2022-03-21 23:56:30|4455.44|4454.84|4455.56|4454.96|4455.69|4455.09|4455.44|4454.84|16
1647907000000|2022-03-21 23:56:40|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|1
1647907010000|2022-03-21 23:56:50|4455.44|4454.84|4455.69|4455.09|4455.69|4455.09|4455.44|4454.84|17
1647907020000|2022-03-21 23:57:00|4455.56|4454.96|4455.94|4455.34|4455.94|4455.34|4455.56|4454.96|21
1647907030000|2022-03-21 23:57:10|4455.81|4455.21|4455.81|4455.21|4455.81|4455.21|4455.81|4455.21|31
1647907040000|2022-03-21 23:57:20|4455.94|4455.34|4455.81|4455.21|4455.94|4455.34|4455.69|4455.09|13
1647907050000|2022-03-21 23:57:30|4455.69|4455.09|4455.81|4455.21|4455.81|4455.21|4455.69|4455.09|3
1647907060000|2022-03-21 23:57:40|4455.69|4455.09|4455.81|4455.21|4455.94|4455.34|4455.69|4455.09|2
1647907070000|2022-03-21 23:57:50|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|19
1647907080000|2022-03-21 23:58:00|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|5
1647907090000|2022-03-21 23:58:10|4455.44|4454.84|4455.19|4454.59|4455.56|4454.96|4455.19|4454.59|49
1647907100000|2022-03-21 23:58:20|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|22
1647907110000|2022-03-21 23:58:30|4455.19|4454.59|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|9
1647907120000|2022-03-21 23:58:40|4455.19|4454.59|4454.94|4454.34|4455.19|4454.59|4454.94|4454.34|33
1647907130000|2022-03-21 23:58:50|||||||||1
1647907140000|2022-03-21 23:59:00|4454.69|4454.09|4454.69|4454.09|4454.94|4454.34|4454.69|4454.09|54
1647907150000|2022-03-21 23:59:10|4454.44|4453.84|4454.44|4453.84|4454.69|4454.09|4454.44|4453.84|57
1647907160000|2022-03-21 23:59:20|4454.56|4453.96|4454.44|4453.84|4454.69|4454.09|4454.44|4453.84|31
1647907170000|2022-03-21 23:59:30|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|4454.69|4454.09|24
1647907180000|2022-03-21 23:59:40|4454.44|4453.84|4454.19|4453.59|4454.44|4453.84|4454.19|4453.59|26
1647907190000|2022-03-21 23:59:50|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|48
1647907200000|2022-03-22 00:00:00|4453.44|4452.84|4453.44|4452.84|4453.69|4453.09|4453.19|4452.59|233
1647907210000|2022-03-22 00:00:10|4453.31|4452.71|4453.44|4452.84|4453.69|4453.09|4452.94|4452.34|104
1647907220000|2022-03-22 00:00:20|4453.69|4453.09|4453.44|4452.84|4453.69|4453.09|4453.19|4452.59|29
1647907230000|2022-03-22 00:00:30|4453.31|4452.71|4452.69|4452.09|4453.44|4452.84|4452.69|4452.09|44
1647907240000|2022-03-22 00:00:40|4452.56|4451.96|4452.44|4451.84|4452.94|4452.34|4452.44|4451.84|73
1647907250000|2022-03-22 00:00:50|4452.56|4451.96|4452.69|4452.09|4452.69|4452.09|4452.44|4451.84|36
1647907260000|2022-03-22 00:01:00|4452.56|4451.96|4452.44|4451.84|4452.69|4452.09|4452.19|4451.59|107
1647907270000|2022-03-22 00:01:10|4452.19|4451.59|4452.19|4451.59|4452.31|4451.71|4452.19|4451.59|34
1647907280000|2022-03-22 00:01:20|4451.94|4451.34|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|73
1647907290000|2022-03-22 00:01:30|4451.44|4450.84|4451.94|4451.34|4452.19|4451.59|4451.44|4450.84|106
1647907300000|2022-03-22 00:01:40|4451.81|4451.21|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|21
1647907310000|2022-03-22 00:01:50|4452.19|4451.59|4452.44|4451.84|4452.44|4451.84|4451.94|4451.34|46
1647907320000|2022-03-22 00:02:00|4452.31|4451.71|4452.44|4451.84|4452.69|4452.09|4452.31|4451.71|37
1647907330000|2022-03-22 00:02:10|4452.69|4452.09|4452.94|4452.34|4452.94|4452.34|4452.69|4452.09|35
1647907340000|2022-03-22 00:02:20|4452.81|4452.21|4453.44|4452.84|4453.56|4452.96|4452.81|4452.21|129
1647907350000|2022-03-22 00:02:30|4453.19|4452.59|4453.44|4452.84|4453.69|4453.09|4453.19|4452.59|44
1647907360000|2022-03-22 00:02:40|4453.31|4452.71|4453.19|4452.59|4453.44|4452.84|4452.94|4452.34|24
1647907370000|2022-03-22 00:02:50|4453.31|4452.71|4453.19|4452.59|4453.44|4452.84|4453.19|4452.59|22
1647907380000|2022-03-22 00:03:00|4452.94|4452.34|4453.19|4452.59|4453.44|4452.84|4452.94|4452.34|29
1647907390000|2022-03-22 00:03:10|4453.31|4452.71|4453.19|4452.59|4453.44|4452.84|4453.19|4452.59|10
1647907400000|2022-03-22 00:03:20|4453.31|4452.71|4453.19|4452.59|4453.44|4452.84|4453.19|4452.59|28
1647907410000|2022-03-22 00:03:30|4453.31|4452.71|4453.19|4452.59|4453.44|4452.84|4453.19|4452.59|5
1647907420000|2022-03-22 00:03:40|4453.31|4452.71|4453.19|4452.59|4453.44|4452.84|4453.19|4452.59|18
1647907430000|2022-03-22 00:03:50|4452.94|4452.34|4452.81|4452.21|4452.94|4452.34|4452.81|4452.21|22
1647907440000|2022-03-22 00:04:00|4452.94|4452.34|4452.19|4451.59|4452.94|4452.34|4451.94|4451.34|35
1647907450000|2022-03-22 00:04:10|4452.44|4451.84|4452.19|4451.59|4452.44|4451.84|4452.19|4451.59|11
1647907460000|2022-03-22 00:04:20|4452.06|4451.46|4451.94|4451.34|4452.19|4451.59|4451.56|4450.96|42
1647907470000|2022-03-22 00:04:30|4452.06|4451.46|4452.31|4451.71|4452.31|4451.71|4452.06|4451.46|32
1647907480000|2022-03-22 00:04:40|4452.44|4451.84|4452.69|4452.09|4452.69|4452.09|4452.44|4451.84|21
1647907490000|2022-03-22 00:04:50|4452.81|4452.21|4452.94|4452.34|4453.19|4452.59|4452.81|4452.21|27
1647907500000|2022-03-22 00:05:00|4453.19|4452.59|4453.19|4452.59|4453.44|4452.84|4452.94|4452.34|31
1647907510000|2022-03-22 00:05:10|4453.06|4452.46|4453.19|4452.59|4453.44|4452.84|4452.94|4452.34|45
1647907520000|2022-03-22 00:05:20|4453.44|4452.84|4453.69|4453.09|4453.69|4453.09|4453.44|4452.84|21
1647907530000|2022-03-22 00:05:30|4453.44|4452.84|4453.44|4452.84|4453.69|4453.09|4453.44|4452.84|33
1647907540000|2022-03-22 00:05:40|4453.56|4452.96|4453.44|4452.84|4453.69|4453.09|4453.44|4452.84|16
1647907550000|2022-03-22 00:05:50|4453.19|4452.59|4453.19|4452.59|4453.69|4453.09|4453.19|4452.59|50
1647907560000|2022-03-22 00:06:00|4453.06|4452.46|4453.19|4452.59|4453.19|4452.59|4452.94|4452.34|30
1647907570000|2022-03-22 00:06:10|4453.31|4452.71|4452.94|4452.34|4453.31|4452.71|4452.94|4452.34|16
1647907580000|2022-03-22 00:06:20|4453.06|4452.46|4453.19|4452.59|4453.19|4452.59|4452.94|4452.34|20
1647907590000|2022-03-22 00:06:30|4453.06|4452.46|4452.69|4452.09|4453.06|4452.46|4452.69|4452.09|10
1647907600000|2022-03-22 00:06:40|4452.56|4451.96|4452.44|4451.84|4452.69|4452.09|4452.44|4451.84|14
1647907610000|2022-03-22 00:06:50|4452.31|4451.71|4452.44|4451.84|4452.44|4451.84|4452.31|4451.71|14
1647907620000|2022-03-22 00:07:00|4452.31|4451.71|4452.44|4451.84|4452.56|4451.96|4452.31|4451.71|47
1647907630000|2022-03-22 00:07:10|||||||||1
1647907650000|2022-03-22 00:07:30|4452.31|4451.71|4451.81|4451.21|4452.31|4451.71|4451.81|4451.21|33
1647907660000|2022-03-22 00:07:40|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|19
1647907680000|2022-03-22 00:08:00|4452.06|4451.46|4452.19|4451.59|4452.19|4451.59|4452.06|4451.46|30
1647907690000|2022-03-22 00:08:10|4452.31|4451.71|4452.44|4451.84|4452.44|4451.84|4452.19|4451.59|20
1647907700000|2022-03-22 00:08:20|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|12
1647907710000|2022-03-22 00:08:30|4452.06|4451.46|4451.94|4451.34|4452.19|4451.59|4451.94|4451.34|3
1647907720000|2022-03-22 00:08:40|||||||||19
1647907730000|2022-03-22 00:08:50|4451.69|4451.09|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|22
1647907740000|2022-03-22 00:09:00|4452.06|4451.46|4451.69|4451.09|4452.19|4451.59|4451.69|4451.09|38
1647907750000|2022-03-22 00:09:10|4451.56|4450.96|4451.69|4451.09|4451.69|4451.09|4451.56|4450.96|11
1647907760000|2022-03-22 00:09:20|4451.56|4450.96|4451.69|4451.09|4451.69|4451.09|4451.56|4450.96|10
1647907770000|2022-03-22 00:09:30|4451.44|4450.84|4451.69|4451.09|4451.69|4451.09|4451.44|4450.84|15
1647907780000|2022-03-22 00:09:40|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.81|4451.21|16
1647907790000|2022-03-22 00:09:50|4452.19|4451.59|4452.44|4451.84|4452.44|4451.84|4452.19|4451.59|25
1647907800000|2022-03-22 00:10:00|4452.69|4452.09|4452.69|4452.09|4452.94|4452.34|4452.56|4451.96|52
1647907810000|2022-03-22 00:10:10|4452.44|4451.84|4452.19|4451.59|4452.44|4451.84|4452.19|4451.59|13
1647907820000|2022-03-22 00:10:20|4452.31|4451.71|4452.19|4451.59|4452.44|4451.84|4452.19|4451.59|48
1647907830000|2022-03-22 00:10:30|4452.06|4451.46|4451.94|4451.34|4452.19|4451.59|4451.94|4451.34|13
1647907840000|2022-03-22 00:10:40|4452.06|4451.46|4452.44|4451.84|4452.44|4451.84|4452.06|4451.46|25
1647907850000|2022-03-22 00:10:50|4452.69|4452.09|4451.94|4451.34|4452.94|4452.34|4451.94|4451.34|101
1647907860000|2022-03-22 00:11:00|4451.69|4451.09|4451.94|4451.34|4451.94|4451.34|4451.44|4450.84|40
1647907870000|2022-03-22 00:11:10|||||||||8
1647907880000|2022-03-22 00:11:20|||||||||1
1647907890000|2022-03-22 00:11:30|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|11
1647907900000|2022-03-22 00:11:40|4452.06|4451.46|4451.94|4451.34|4452.06|4451.46|4451.94|4451.34|5
1647907910000|2022-03-22 00:11:50|4451.81|4451.21|4451.81|4451.21|4451.81|4451.21|4451.69|4451.09|15
1647907920000|2022-03-22 00:12:00|4451.94|4451.34|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|15
1647907930000|2022-03-22 00:12:10|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|65
1647907940000|2022-03-22 00:12:20|4451.81|4451.21|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|7
1647907950000|2022-03-22 00:12:30|4451.94|4451.34|4451.94|4451.34|4452.06|4451.46|4451.81|4451.21|26
1647907960000|2022-03-22 00:12:40|4452.06|4451.46|4451.94|4451.34|4452.06|4451.46|4451.94|4451.34|10
1647907970000|2022-03-22 00:12:50|4452.06|4451.46|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|21
1647907980000|2022-03-22 00:13:00|4451.94|4451.34|4452.19|4451.59|4452.19|4451.59|4451.81|4451.21|33
1647908000000|2022-03-22 00:13:20|4452.06|4451.46|4451.69|4451.09|4452.06|4451.46|4451.69|4451.09|12
1647908010000|2022-03-22 00:13:30|||||||||14
1647908020000|2022-03-22 00:13:40|4451.81|4451.21|4451.69|4451.09|4451.81|4451.21|4451.69|4451.09|10
1647908030000|2022-03-22 00:13:50|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|43
1647908040000|2022-03-22 00:14:00|4451.81|4451.21|4451.94|4451.34|4451.94|4451.34|4451.81|4451.21|5
1647908050000|2022-03-22 00:14:10|||||||||5
1647908060000|2022-03-22 00:14:20|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|19
1647908070000|2022-03-22 00:14:30|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|21
1647908080000|2022-03-22 00:14:40|4452.19|4451.59|4451.94|4451.34|4452.19|4451.59|4451.94|4451.34|34
1647908090000|2022-03-22 00:14:50|4452.19|4451.59|4451.94|4451.34|4452.19|4451.59|4451.94|4451.34|18
1647908100000|2022-03-22 00:15:00|4451.81|4451.21|4451.44|4450.84|4451.94|4451.34|4451.44|4450.84|38
1647908110000|2022-03-22 00:15:10|4451.69|4451.09|4452.44|4451.84|4452.44|4451.84|4451.69|4451.09|55
1647908120000|2022-03-22 00:15:20|4452.56|4451.96|4452.69|4452.09|4452.69|4452.09|4452.56|4451.96|17
1647908130000|2022-03-22 00:15:30|4452.44|4451.84|4452.19|4451.59|4452.44|4451.84|4452.06|4451.46|45
1647908140000|2022-03-22 00:15:40|4452.06|4451.46|4452.19|4451.59|4452.19|4451.59|4452.06|4451.46|11
1647908150000|2022-03-22 00:15:50|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.19|4451.59|16
1647908160000|2022-03-22 00:16:00|4452.19|4451.59|4451.69|4451.09|4452.19|4451.59|4451.56|4450.96|24
1647908170000|2022-03-22 00:16:10|4451.81|4451.21|4452.06|4451.46|4452.19|4451.59|4451.81|4451.21|36
1647908180000|2022-03-22 00:16:20|4451.94|4451.34|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|7
1647908190000|2022-03-22 00:16:30|4452.06|4451.46|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|14
1647908200000|2022-03-22 00:16:40|4452.44|4451.84|4451.94|4451.34|4452.44|4451.84|4451.94|4451.34|11
1647908210000|2022-03-22 00:16:50|4451.81|4451.21|4451.94|4451.34|4451.94|4451.34|4451.81|4451.21|6
1647908220000|2022-03-22 00:17:00|4451.81|4451.21|4451.44|4450.84|4451.81|4451.21|4451.44|4450.84|25
1647908230000|2022-03-22 00:17:10|||||||||7
1647908240000|2022-03-22 00:17:20|4451.56|4450.96|4451.44|4450.84|4451.69|4451.09|4451.44|4450.84|26
1647908250000|2022-03-22 00:17:30|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|24
1647908260000|2022-03-22 00:17:40|4451.44|4450.84|4451.69|4451.09|4451.69|4451.09|4451.44|4450.84|36
1647908270000|2022-03-22 00:17:50|4451.56|4450.96|4451.44|4450.84|4451.69|4451.09|4451.44|4450.84|16
1647908280000|2022-03-22 00:18:00|4451.69|4451.09|4451.56|4450.96|4451.69|4451.09|4451.56|4450.96|23
1647908290000|2022-03-22 00:18:10|4451.69|4451.09|4451.56|4450.96|4451.69|4451.09|4451.44|4450.84|3
1647908300000|2022-03-22 00:18:20|4451.44|4450.84|4451.44|4450.84|4451.69|4451.09|4451.44|4450.84|3
1647908310000|2022-03-22 00:18:30|4451.31|4450.71|4451.44|4450.84|4451.44|4450.84|4451.31|4450.71|15
1647908320000|2022-03-22 00:18:40|4451.31|4450.71|4451.19|4450.59|4451.31|4450.71|4451.19|4450.59|26
1647908330000|2022-03-22 00:18:50|4451.06|4450.46|4451.19|4450.59|4451.19|4450.59|4451.06|4450.46|31
1647908340000|2022-03-22 00:19:00|4451.31|4450.71|4451.56|4450.96|4451.69|4451.09|4451.31|4450.71|33
1647908350000|2022-03-22 00:19:10|4451.69|4451.09|4451.56|4450.96|4451.69|4451.09|4451.44|4450.84|18
1647908360000|2022-03-22 00:19:20|4451.44|4450.84|4451.44|4450.84|4451.69|4451.09|4451.44|4450.84|8
1647908370000|2022-03-22 00:19:30|4451.19|4450.59|4451.44|4450.84|4451.44|4450.84|4451.19|4450.59|12
1647908380000|2022-03-22 00:19:40|||||||||9
1647908390000|2022-03-22 00:19:50|4451.56|4450.96|4451.56|4450.96|4451.56|4450.96|4451.56|4450.96|15
1647908400000|2022-03-22 00:20:00|4451.44|4450.84|4451.69|4451.09|4451.69|4451.09|4451.44|4450.84|7
1647908420000|2022-03-22 00:20:20|4451.81|4451.21|4452.69|4452.09|4452.69|4452.09|4451.81|4451.21|69
1647908430000|2022-03-22 00:20:30|4452.44|4451.84|4452.19|4451.59|4452.44|4451.84|4452.06|4451.46|13
1647908440000|2022-03-22 00:20:40|4452.44|4451.84|4452.19|4451.59|4452.44|4451.84|4451.94|4451.34|36
1647908450000|2022-03-22 00:20:50|4452.31|4451.71|4452.31|4451.71|4452.44|4451.84|4452.19|4451.59|30
1647908460000|2022-03-22 00:21:00|4452.44|4451.84|4452.19|4451.59|4452.44|4451.84|4452.19|4451.59|10
1647908470000|2022-03-22 00:21:10|4452.31|4451.71|4452.44|4451.84|4452.44|4451.84|4452.31|4451.71|18
1647908480000|2022-03-22 00:21:20|||||||||1
1647908490000|2022-03-22 00:21:30|4452.69|4452.09|4452.44|4451.84|4452.69|4452.09|4452.44|4451.84|27
1647908500000|2022-03-22 00:21:40|4452.56|4451.96|4452.44|4451.84|4452.69|4452.09|4452.44|4451.84|16
1647908510000|2022-03-22 00:21:50|4452.56|4451.96|4452.81|4452.21|4452.94|4452.34|4452.56|4451.96|48
1647908520000|2022-03-22 00:22:00|4452.94|4452.34|4452.69|4452.09|4452.94|4452.34|4452.69|4452.09|22
1647908530000|2022-03-22 00:22:10|4452.94|4452.34|4452.69|4452.09|4452.94|4452.34|4452.69|4452.09|19
1647908540000|2022-03-22 00:22:20|4452.81|4452.21|4452.69|4452.09|4452.94|4452.34|4452.69|4452.09|36
1647908550000|2022-03-22 00:22:30|4452.94|4452.34|4453.19|4452.59|4453.44|4452.84|4452.81|4452.21|78
1647908560000|2022-03-22 00:22:40|4453.06|4452.46|4453.44|4452.84|4453.44|4452.84|4453.06|4452.46|75
1647908570000|2022-03-22 00:22:50|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|4452.94|4452.34|68
1647908580000|2022-03-22 00:23:00|4453.31|4452.71|4453.19|4452.59|4453.31|4452.71|4453.19|4452.59|28
1647908590000|2022-03-22 00:23:10|4453.31|4452.71|4453.06|4452.46|4453.31|4452.71|4453.06|4452.46|20
1647908600000|2022-03-22 00:23:20|4452.94|4452.34|4452.69|4452.09|4453.06|4452.46|4452.69|4452.09|31
1647908610000|2022-03-22 00:23:30|||||||||13
1647908620000|2022-03-22 00:23:40|4452.56|4451.96|4452.44|4451.84|4452.56|4451.96|4452.44|4451.84|7
1647908630000|2022-03-22 00:23:50|||||||||1
1647908640000|2022-03-22 00:24:00|4452.69|4452.09|4452.44|4451.84|4452.69|4452.09|4452.31|4451.71|36
1647908660000|2022-03-22 00:24:20|4452.31|4451.71|4452.19|4451.59|4452.44|4451.84|4452.19|4451.59|18
1647908670000|2022-03-22 00:24:30|||||||||2
1647908680000|2022-03-22 00:24:40|||||||||1
1647908700000|2022-03-22 00:25:00|4452.06|4451.46|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|33
1647908710000|2022-03-22 00:25:10|4452.31|4451.71|4452.19|4451.59|4452.44|4451.84|4452.19|4451.59|32
1647908720000|2022-03-22 00:25:20|4452.06|4451.46|4452.19|4451.59|4452.19|4451.59|4452.06|4451.46|17
1647908730000|2022-03-22 00:25:30|4452.31|4451.71|4452.69|4452.09|4452.69|4452.09|4452.31|4451.71|31
1647908740000|2022-03-22 00:25:40|4452.44|4451.84|4452.31|4451.71|4452.44|4451.84|4452.31|4451.71|20
1647908750000|2022-03-22 00:25:50|4452.44|4451.84|4452.56|4451.96|4452.69|4452.09|4452.44|4451.84|23
1647908760000|2022-03-22 00:26:00|4452.44|4451.84|4452.44|4451.84|4452.56|4451.96|4452.44|4451.84|16
1647908770000|2022-03-22 00:26:10|4452.31|4451.71|4452.19|4451.59|4452.31|4451.71|4452.19|4451.59|35
1647908780000|2022-03-22 00:26:20|||||||||7
1647908790000|2022-03-22 00:26:30|4452.31|4451.71|4452.19|4451.59|4452.44|4451.84|4452.19|4451.59|32
1647908800000|2022-03-22 00:26:40|4451.94|4451.34|4451.81|4451.21|4451.94|4451.34|4451.81|4451.21|23
1647908810000|2022-03-22 00:26:50|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|11
1647908820000|2022-03-22 00:27:00|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|12
1647908830000|2022-03-22 00:27:10|4451.81|4451.21|4451.44|4450.84|4451.81|4451.21|4451.44|4450.84|18
1647908840000|2022-03-22 00:27:20|4451.56|4450.96|4451.44|4450.84|4451.69|4451.09|4451.44|4450.84|13
1647908850000|2022-03-22 00:27:30|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|31
1647908860000|2022-03-22 00:27:40|4451.94|4451.34|4451.81|4451.21|4451.94|4451.34|4451.81|4451.21|10
1647908870000|2022-03-22 00:27:50|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|0
1647908880000|2022-03-22 00:28:00|4451.81|4451.21|4451.94|4451.34|4451.94|4451.34|4451.81|4451.21|14
1647908900000|2022-03-22 00:28:20|4451.81|4451.21|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|5
1647908920000|2022-03-22 00:28:40|||||||||3
1647908930000|2022-03-22 00:28:50|4451.94|4451.34|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|8
1647908940000|2022-03-22 00:29:00|||||||||1
1647908950000|2022-03-22 00:29:10|||||||||10
1647908960000|2022-03-22 00:29:20|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|12
1647908970000|2022-03-22 00:29:30|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|11
1647908980000|2022-03-22 00:29:40|4451.56|4450.96|4451.69|4451.09|4451.69|4451.09|4451.56|4450.96|4
1647908990000|2022-03-22 00:29:50|4451.94|4451.34|4451.06|4450.46|4451.94|4451.34|4451.06|4450.46|96
1647909000000|2022-03-22 00:30:00|4451.19|4450.59|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|25
1647909010000|2022-03-22 00:30:10|||||||||2
1647909020000|2022-03-22 00:30:20|4451.06|4450.46|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|18
1647909040000|2022-03-22 00:30:40|||||||||5
1647909050000|2022-03-22 00:30:50|||||||||2
1647909060000|2022-03-22 00:31:00|4451.31|4450.71|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|7
1647909070000|2022-03-22 00:31:10|4450.94|4450.34|4450.69|4450.09|4450.94|4450.34|4450.69|4450.09|34
1647909080000|2022-03-22 00:31:20|4450.81|4450.21|4450.69|4450.09|4450.81|4450.21|4450.69|4450.09|44
1647909090000|2022-03-22 00:31:30|4450.56|4449.96|4450.44|4449.84|4450.69|4450.09|4450.44|4449.84|19
1647909100000|2022-03-22 00:31:40|4449.94|4449.34|4449.94|4449.34|4449.94|4449.34|4449.94|4449.34|100
1647909110000|2022-03-22 00:31:50|4450.19|4449.59|4450.19|4449.59|4450.19|4449.59|4450.06|4449.46|30
1647909120000|2022-03-22 00:32:00|4450.44|4449.84|4450.44|4449.84|4450.69|4450.09|4450.44|4449.84|25
1647909130000|2022-03-22 00:32:10|4450.69|4450.09|4450.69|4450.09|4450.69|4450.09|4450.69|4450.09|6
1647909140000|2022-03-22 00:32:20|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|15
1647909150000|2022-03-22 00:32:30|||||||||3
1647909160000|2022-03-22 00:32:40|4451.06|4450.46|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|23
1647909170000|2022-03-22 00:32:50|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|79
1647909180000|2022-03-22 00:33:00|||||||||4
1647909190000|2022-03-22 00:33:10|||||||||86
1647909200000|2022-03-22 00:33:20|||||||||33
1647909210000|2022-03-22 00:33:30|||||||||11
1647909220000|2022-03-22 00:33:40|||||||||39
1647909230000|2022-03-22 00:33:50|4451.31|4450.71|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|64
1647909240000|2022-03-22 00:34:00|4451.31|4450.71|4451.44|4450.84|4451.44|4450.84|4451.31|4450.71|10
1647909250000|2022-03-22 00:34:10|||||||||1
1647909260000|2022-03-22 00:34:20|||||||||53
1647909270000|2022-03-22 00:34:30|4451.31|4450.71|4451.44|4450.84|4451.44|4450.84|4451.31|4450.71|64
1647909280000|2022-03-22 00:34:40|4451.19|4450.59|4451.44|4450.84|4451.44|4450.84|4451.19|4450.59|18
1647909290000|2022-03-22 00:34:50|4451.31|4450.71|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|4
1647909300000|2022-03-22 00:35:00|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.19|4450.59|18
1647909310000|2022-03-22 00:35:10|4451.31|4450.71|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|91
1647909330000|2022-03-22 00:35:30|4451.06|4450.46|4451.19|4450.59|4451.19|4450.59|4451.06|4450.46|20
1647909350000|2022-03-22 00:35:50|||||||||5
1647909360000|2022-03-22 00:36:00|4451.06|4450.46|4451.06|4450.46|4451.19|4450.59|4451.06|4450.46|13
1647909370000|2022-03-22 00:36:10|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|0
1647909380000|2022-03-22 00:36:20|4450.81|4450.21|4450.94|4450.34|4450.94|4450.34|4450.69|4450.09|26
1647909390000|2022-03-22 00:36:30|||||||||2
1647909400000|2022-03-22 00:36:40|4450.81|4450.21|4450.94|4450.34|4450.94|4450.34|4450.81|4450.21|12
1647909410000|2022-03-22 00:36:50|4450.69|4450.09|4450.94|4450.34|4450.94|4450.34|4450.69|4450.09|6
1647909420000|2022-03-22 00:37:00|4450.69|4450.09|4450.19|4449.59|4450.69|4450.09|4450.19|4449.59|55
1647909430000|2022-03-22 00:37:10|4450.06|4449.46|4450.19|4449.59|4450.19|4449.59|4450.06|4449.46|14
1647909440000|2022-03-22 00:37:20|4450.06|4449.46|4450.19|4449.59|4450.19|4449.59|4450.06|4449.46|4
1647909450000|2022-03-22 00:37:30|||||||||5
1647909460000|2022-03-22 00:37:40|4450.31|4449.71|4450.44|4449.84|4450.44|4449.84|4450.19|4449.59|16
1647909480000|2022-03-22 00:38:00|4450.19|4449.59|4450.19|4449.59|4450.19|4449.59|4450.19|4449.59|15
1647909490000|2022-03-22 00:38:10|4450.06|4449.46|4449.44|4448.84|4450.19|4449.59|4449.44|4448.84|105
1647909500000|2022-03-22 00:38:20|4449.69|4449.09|4449.69|4449.09|4449.94|4449.34|4449.56|4448.96|47
1647909510000|2022-03-22 00:38:30|4449.81|4449.21|4449.69|4449.09|4449.81|4449.21|4449.69|4449.09|24
1647909520000|2022-03-22 00:38:40|4449.56|4448.96|4449.56|4448.96|4449.69|4449.09|4449.44|4448.84|28
1647909530000|2022-03-22 00:38:50|4449.69|4449.09|4449.69|4449.09|4449.69|4449.09|4449.69|4449.09|0
1647909540000|2022-03-22 00:39:00|4449.94|4449.34|4449.94|4449.34|4449.94|4449.34|4449.94|4449.34|17
1647909550000|2022-03-22 00:39:10|||||||||13
1647909560000|2022-03-22 00:39:20|||||||||9
1647909570000|2022-03-22 00:39:30|4449.81|4449.21|4449.56|4448.96|4449.94|4449.34|4449.44|4448.84|33
1647909580000|2022-03-22 00:39:40|4449.44|4448.84|4449.69|4449.09|4449.69|4449.09|4449.44|4448.84|6
1647909590000|2022-03-22 00:39:50|||||||||1
1647909600000|2022-03-22 00:40:00|4449.81|4449.21|4449.94|4449.34|4449.94|4449.34|4449.81|4449.21|10
1647909610000|2022-03-22 00:40:10|4449.81|4449.21|4449.44|4448.84|4449.81|4449.21|4449.19|4448.59|57
1647909620000|2022-03-22 00:40:20|4449.56|4448.96|4449.44|4448.84|4449.69|4449.09|4449.19|4448.59|25
1647909630000|2022-03-22 00:40:30|4449.31|4448.71|4449.44|4448.84|4449.44|4448.84|4449.19|4448.59|7
1647909640000|2022-03-22 00:40:40|4449.19|4448.59|4449.31|4448.71|4449.44|4448.84|4449.19|4448.59|35
1647909650000|2022-03-22 00:40:50|4449.44|4448.84|4449.44|4448.84|4449.44|4448.84|4449.19|4448.59|12
1647909660000|2022-03-22 00:41:00|||||||||2
1647909670000|2022-03-22 00:41:10|4449.31|4448.71|4449.19|4448.59|4449.44|4448.84|4449.19|4448.59|8
1647909680000|2022-03-22 00:41:20|4448.94|4448.34|4448.94|4448.34|4448.94|4448.34|4448.94|4448.34|25
1647909690000|2022-03-22 00:41:30|4448.44|4447.84|4448.69|4448.09|4448.69|4448.09|4448.44|4447.84|196
1647909700000|2022-03-22 00:41:40|4448.44|4447.84|4448.69|4448.09|4448.94|4448.34|4448.44|4447.84|137
1647909710000|2022-03-22 00:41:50|4448.81|4448.21|4448.69|4448.09|4448.94|4448.34|4448.69|4448.09|15
1647909720000|2022-03-22 00:42:00|||||||||5
1647909730000|2022-03-22 00:42:10|4448.56|4447.96|4448.44|4447.84|4448.56|4447.96|4448.44|4447.84|29
1647909740000|2022-03-22 00:42:20|4448.31|4447.71|4447.94|4447.34|4448.31|4447.71|4447.94|4447.34|47
1647909750000|2022-03-22 00:42:30|4448.06|4447.46|4448.19|4447.59|4448.19|4447.59|4447.94|4447.34|15
1647909760000|2022-03-22 00:42:40|4448.31|4447.71|4448.19|4447.59|4448.44|4447.84|4448.19|4447.59|12
1647909770000|2022-03-22 00:42:50|4447.94|4447.34|4447.94|4447.34|4447.94|4447.34|4447.94|4447.34|76
1647909780000|2022-03-22 00:43:00|4448.19|4447.59|4448.19|4447.59|4448.19|4447.59|4448.19|4447.59|13
1647909790000|2022-03-22 00:43:10|4448.31|4447.71|4448.69|4448.09|4448.69|4448.09|4448.19|4447.59|28
1647909800000|2022-03-22 00:43:20|4448.94|4448.34|4448.69|4448.09|4448.94|4448.34|4448.69|4448.09|14
1647909810000|2022-03-22 00:43:30|||||||||6
1647909820000|2022-03-22 00:43:40|4448.94|4448.34|4448.94|4448.34|4449.06|4448.46|4448.94|4448.34|15
1647909830000|2022-03-22 00:43:50|4448.69|4448.09|4448.69|4448.09|4448.81|4448.21|4448.56|4447.96|40
1647909840000|2022-03-22 00:44:00|4448.81|4448.21|4448.94|4448.34|4448.94|4448.34|4448.81|4448.21|8
1647909850000|2022-03-22 00:44:10|4448.81|4448.21|4449.19|4448.59|4449.19|4448.59|4448.69|4448.09|7
1647909860000|2022-03-22 00:44:20|4449.06|4448.46|4448.94|4448.34|4449.19|4448.59|4448.94|4448.34|19
1647909870000|2022-03-22 00:44:30|4449.06|4448.46|4448.94|4448.34|4449.19|4448.59|4448.94|4448.34|8
1647909880000|2022-03-22 00:44:40|4449.19|4448.59|4449.44|4448.84|4449.56|4448.96|4449.06|4448.46|28
1647909890000|2022-03-22 00:44:50|4449.69|4449.09|4449.94|4449.34|4449.94|4449.34|4449.69|4449.09|61
1647909900000|2022-03-22 00:45:00|4449.81|4449.21|4449.19|4448.59|4449.94|4449.34|4449.19|4448.59|81
1647909910000|2022-03-22 00:45:10|4449.06|4448.46|4448.94|4448.34|4449.06|4448.46|4448.69|4448.09|53
1647909920000|2022-03-22 00:45:20|||||||||2
1647909930000|2022-03-22 00:45:30|||||||||10
1647909940000|2022-03-22 00:45:40|4449.06|4448.46|4448.94|4448.34|4449.06|4448.46|4448.94|4448.34|10
1647909950000|2022-03-22 00:45:50|4448.69|4448.09|4448.69|4448.09|4448.81|4448.21|4448.69|4448.09|13
1647909960000|2022-03-22 00:46:00|4448.94|4448.34|4448.69|4448.09|4448.94|4448.34|4448.69|4448.09|21
1647909970000|2022-03-22 00:46:10|4448.56|4447.96|4448.19|4447.59|4448.69|4448.09|4448.19|4447.59|23
1647909980000|2022-03-22 00:46:20|4448.44|4447.84|4448.69|4448.09|4448.69|4448.09|4448.31|4447.71|21
1647909990000|2022-03-22 00:46:30|4448.56|4447.96|4448.69|4448.09|4448.81|4448.21|4448.56|4447.96|13
1647910000000|2022-03-22 00:46:40|4448.94|4448.34|4448.94|4448.34|4448.94|4448.34|4448.94|4448.34|8
1647910020000|2022-03-22 00:47:00|4448.69|4448.09|4448.69|4448.09|4448.69|4448.09|4448.69|4448.09|14
1647910030000|2022-03-22 00:47:10|||||||||2
1647910040000|2022-03-22 00:47:20|4448.81|4448.21|4448.44|4447.84|4448.94|4448.34|4448.44|4447.84|41
1647910050000|2022-03-22 00:47:30|4448.56|4447.96|4448.44|4447.84|4448.69|4448.09|4448.44|4447.84|17
1647910060000|2022-03-22 00:47:40|4448.56|4447.96|4448.69|4448.09|4448.69|4448.09|4448.56|4447.96|5
1647910070000|2022-03-22 00:47:50|4448.94|4448.34|4448.69|4448.09|4448.94|4448.34|4448.69|4448.09|4
1647910080000|2022-03-22 00:48:00|4448.56|4447.96|4448.44|4447.84|4448.56|4447.96|4448.31|4447.71|26
1647910090000|2022-03-22 00:48:10|4448.56|4447.96|4448.44|4447.84|4448.56|4447.96|4448.31|4447.71|29
1647910100000|2022-03-22 00:48:20|4448.56|4447.96|4448.44|4447.84|4448.56|4447.96|4448.44|4447.84|16
1647910110000|2022-03-22 00:48:30|4448.56|4447.96|4448.44|4447.84|4448.69|4448.09|4448.44|4447.84|12
1647910120000|2022-03-22 00:48:40|4448.19|4447.59|4447.94|4447.34|4448.19|4447.59|4447.94|4447.34|28
1647910130000|2022-03-22 00:48:50|4448.19|4447.59|4447.94|4447.34|4448.19|4447.59|4447.94|4447.34|8
1647910140000|2022-03-22 00:49:00|4447.69|4447.09|4447.94|4447.34|4448.19|4447.59|4447.69|4447.09|28
1647910150000|2022-03-22 00:49:10|||||||||8
1647910160000|2022-03-22 00:49:20|4448.19|4447.59|4448.19|4447.59|4448.19|4447.59|4448.19|4447.59|13
1647910170000|2022-03-22 00:49:30|4448.31|4447.71|4448.44|4447.84|4448.44|4447.84|4448.19|4447.59|31
1647910180000|2022-03-22 00:49:40|4448.56|4447.96|4448.69|4448.09|4448.69|4448.09|4448.56|4447.96|11
1647910190000|2022-03-22 00:49:50|4448.56|4447.96|4448.44|4447.84|4448.69|4448.09|4448.44|4447.84|29
1647910210000|2022-03-22 00:50:10|||||||||1
1647910220000|2022-03-22 00:50:20|4448.31|4447.71|4448.69|4448.09|4448.69|4448.09|4448.19|4447.59|15
1647910230000|2022-03-22 00:50:30|4448.56|4447.96|4447.94|4447.34|4448.56|4447.96|4447.94|4447.34|23
1647910240000|2022-03-22 00:50:40|4448.44|4447.84|4448.44|4447.84|4448.69|4448.09|4448.44|4447.84|90
1647910250000|2022-03-22 00:50:50|4448.56|4447.96|4448.19|4447.59|4448.56|4447.96|4448.19|4447.59|7
1647910260000|2022-03-22 00:51:00|||||||||1
1647910280000|2022-03-22 00:51:20|4447.94|4447.34|4447.94|4447.34|4447.94|4447.34|4447.94|4447.34|32
1647910290000|2022-03-22 00:51:30|4448.06|4447.46|4448.19|4447.59|4448.19|4447.59|4448.06|4447.46|8
1647910310000|2022-03-22 00:51:50|||||||||8
1647910320000|2022-03-22 00:52:00|4448.06|4447.46|4448.19|4447.59|4448.19|4447.59|4447.94|4447.34|20
1647910330000|2022-03-22 00:52:10|4448.44|4447.84|4448.44|4447.84|4448.44|4447.84|4448.44|4447.84|10
1647910340000|2022-03-22 00:52:20|4448.31|4447.71|4448.19|4447.59|4448.31|4447.71|4448.19|4447.59|8
1647910350000|2022-03-22 00:52:30|4448.31|4447.71|4448.69|4448.09|4448.69|4448.09|4448.19|4447.59|23
1647910360000|2022-03-22 00:52:40|4448.81|4448.21|4448.94|4448.34|4449.19|4448.59|4448.81|4448.21|39
1647910370000|2022-03-22 00:52:50|||||||||13
1647910380000|2022-03-22 00:53:00|4449.06|4448.46|4449.19|4448.59|4449.44|4448.84|4448.94|4448.34|22
1647910400000|2022-03-22 00:53:20|4449.44|4448.84|4449.19|4448.59|4449.44|4448.84|4449.19|4448.59|10
1647910410000|2022-03-22 00:53:30|4449.44|4448.84|4449.19|4448.59|4449.44|4448.84|4449.19|4448.59|15
1647910420000|2022-03-22 00:53:40|||||||||2
1647910430000|2022-03-22 00:53:50|4449.06|4448.46|4449.19|4448.59|4449.19|4448.59|4448.94|4448.34|27
1647910440000|2022-03-22 00:54:00|||||||||1
1647910450000|2022-03-22 00:54:10|4449.06|4448.46|4448.81|4448.21|4449.06|4448.46|4448.81|4448.21|10
1647910460000|2022-03-22 00:54:20|4448.69|4448.09|4448.69|4448.09|4448.94|4448.34|4448.69|4448.09|19
1647910470000|2022-03-22 00:54:30|4448.56|4447.96|4448.44|4447.84|4448.56|4447.96|4448.44|4447.84|13
1647910480000|2022-03-22 00:54:40|4448.56|4447.96|4448.19|4447.59|4448.69|4448.09|4448.19|4447.59|36
1647910490000|2022-03-22 00:54:50|4448.31|4447.71|4448.19|4447.59|4448.31|4447.71|4448.19|4447.59|10
1647910500000|2022-03-22 00:55:00|4447.94|4447.34|4447.69|4447.09|4447.94|4447.34|4447.44|4446.84|80
1647910510000|2022-03-22 00:55:10|4447.56|4446.96|4447.56|4446.96|4447.56|4446.96|4447.56|4446.96|20
1647910520000|2022-03-22 00:55:20|4447.69|4447.09|4447.44|4446.84|4447.69|4447.09|4447.44|4446.84|42
1647910530000|2022-03-22 00:55:30|4447.19|4446.59|4447.19|4446.59|4447.19|4446.59|4446.69|4446.09|158
1647910540000|2022-03-22 00:55:40|4446.94|4446.34|4446.94|4446.34|4447.19|4446.59|4446.94|4446.34|48
1647910550000|2022-03-22 00:55:50|4447.19|4446.59|4447.31|4446.71|4447.31|4446.71|4447.06|4446.46|29
1647910560000|2022-03-22 00:56:00|4447.44|4446.84|4447.06|4446.46|4447.69|4447.09|4447.06|4446.46|42
1647910570000|2022-03-22 00:56:10|4446.94|4446.34|4447.19|4446.59|4447.19|4446.59|4446.94|4446.34|11
1647910580000|2022-03-22 00:56:20|4447.31|4446.71|4447.44|4446.84|4447.44|4446.84|4446.94|4446.34|51
1647910590000|2022-03-22 00:56:30|4447.31|4446.71|4446.69|4446.09|4447.31|4446.71|4446.69|4446.09|58
1647910600000|2022-03-22 00:56:40|4446.81|4446.21|4446.94|4446.34|4446.94|4446.34|4446.81|4446.21|11
1647910610000|2022-03-22 00:56:50|4447.19|4446.59|4447.19|4446.59|4447.19|4446.59|4447.19|4446.59|21
1647910620000|2022-03-22 00:57:00|4447.06|4446.46|4446.94|4446.34|4447.19|4446.59|4446.94|4446.34|8
1647910630000|2022-03-22 00:57:10|4446.69|4446.09|4446.94|4446.34|4446.94|4446.34|4446.69|4446.09|51
1647910640000|2022-03-22 00:57:20|4447.06|4446.46|4447.19|4446.59|4447.19|4446.59|4447.06|4446.46|2
1647910660000|2022-03-22 00:57:40|4447.44|4446.84|4447.19|4446.59|4447.44|4446.84|4447.19|4446.59|30
1647910670000|2022-03-22 00:57:50|4447.31|4446.71|4447.19|4446.59|4447.31|4446.71|4447.19|4446.59|42
1647910680000|2022-03-22 00:58:00|4447.31|4446.71|4447.19|4446.59|4447.56|4446.96|4447.19|4446.59|20
1647910690000|2022-03-22 00:58:10|4447.06|4446.46|4446.94|4446.34|4447.06|4446.46|4446.94|4446.34|35
1647910700000|2022-03-22 00:58:20|4447.06|4446.46|4447.19|4446.59|4447.19|4446.59|4446.94|4446.34|10
1647910710000|2022-03-22 00:58:30|4447.06|4446.46|4446.94|4446.34|4447.06|4446.46|4446.94|4446.34|8
1647910720000|2022-03-22 00:58:40|4446.69|4446.09|4446.94|4446.34|4446.94|4446.34|4446.69|4446.09|22
1647910730000|2022-03-22 00:58:50|4447.06|4446.46|4446.94|4446.34|4447.06|4446.46|4446.94|4446.34|18
1647910740000|2022-03-22 00:59:00|4447.06|4446.46|4446.94|4446.34|4447.44|4446.84|4446.94|4446.34|57
1647910750000|2022-03-22 00:59:10|4446.69|4446.09|4446.44|4445.84|4446.69|4446.09|4446.44|4445.84|94
1647910760000|2022-03-22 00:59:20|4446.31|4445.71|4446.19|4445.59|4446.44|4445.84|4446.19|4445.59|29
1647910770000|2022-03-22 00:59:30|4446.31|4445.71|4446.19|4445.59|4446.31|4445.71|4446.19|4445.59|12
1647910780000|2022-03-22 00:59:40|4446.06|4445.46|4446.19|4445.59|4446.19|4445.59|4446.06|4445.46|66
1647910800000|2022-03-22 01:00:00|4445.94|4445.34|4446.19|4445.59|4446.19|4445.59|4445.94|4445.34|62
1647910810000|2022-03-22 01:00:10|||||||||3
1647910820000|2022-03-22 01:00:20|4446.06|4445.46|4445.94|4445.34|4446.19|4445.59|4445.94|4445.34|43
1647910830000|2022-03-22 01:00:30|||||||||23
1647910840000|2022-03-22 01:00:40|||||||||238
1647910850000|2022-03-22 01:00:50|4445.19|4444.59|4444.94|4444.34|4445.19|4444.59|4444.94|4444.34|221
1647910860000|2022-03-22 01:01:00|4444.81|4444.21|4444.44|4443.84|4444.81|4444.21|4444.44|4443.84|68
1647910870000|2022-03-22 01:01:10|4444.56|4443.96|4444.44|4443.84|4444.69|4444.09|4444.44|4443.84|87
1647910880000|2022-03-22 01:01:20|4443.94|4443.34|4443.94|4443.34|4443.94|4443.34|4443.56|4442.96|314
1647910890000|2022-03-22 01:01:30|4443.81|4443.21|4442.69|4442.09|4443.94|4443.34|4442.44|4441.84|218
1647910900000|2022-03-22 01:01:40|4442.94|4442.34|4442.94|4442.34|4442.94|4442.34|4442.69|4442.09|88
1647910910000|2022-03-22 01:01:50|4442.69|4442.09|4443.19|4442.59|4443.19|4442.59|4442.69|4442.09|32
1647910920000|2022-03-22 01:02:00|4442.69|4442.09|4441.69|4441.09|4442.69|4442.09|4441.69|4441.09|168
1647910930000|2022-03-22 01:02:10|4441.81|4441.21|4442.94|4442.34|4442.94|4442.34|4441.81|4441.21|98
1647910940000|2022-03-22 01:02:20|4442.81|4442.21|4442.69|4442.09|4442.94|4442.34|4442.56|4441.96|51
1647910950000|2022-03-22 01:02:30|4442.94|4442.34|4442.19|4441.59|4442.94|4442.34|4442.19|4441.59|61
1647910960000|2022-03-22 01:02:40|4442.44|4441.84|4442.44|4441.84|4442.44|4441.84|4442.44|4441.84|12
1647910970000|2022-03-22 01:02:50|4442.56|4441.96|4442.94|4442.34|4443.19|4442.59|4442.44|4441.84|47
1647910980000|2022-03-22 01:03:00|4443.06|4442.46|4443.19|4442.59|4443.44|4442.84|4443.06|4442.46|71
1647910990000|2022-03-22 01:03:10|4443.31|4442.71|4443.31|4442.71|4443.44|4442.84|4443.19|4442.59|58
1647911000000|2022-03-22 01:03:20|4443.44|4442.84|4443.44|4442.84|4443.44|4442.84|4443.19|4442.59|53
1647911020000|2022-03-22 01:03:40|||||||||11
1647911030000|2022-03-22 01:03:50|4444.69|4444.09|4444.19|4443.59|4444.69|4444.09|4444.19|4443.59|238
1647911040000|2022-03-22 01:04:00|4444.06|4443.46|4444.19|4443.59|4444.44|4443.84|4444.06|4443.46|64
1647911050000|2022-03-22 01:04:10|4444.44|4443.84|4444.44|4443.84|4444.44|4443.84|4444.44|4443.84|27
1647911060000|2022-03-22 01:04:20|4444.31|4443.71|4444.44|4443.84|4444.44|4443.84|4444.31|4443.71|7
1647911070000|2022-03-22 01:04:30|4444.56|4443.96|4444.69|4444.09|4444.69|4444.09|4444.56|4443.96|21
1647911080000|2022-03-22 01:04:40|4444.81|4444.21|4444.69|4444.09|4444.94|4444.34|4444.69|4444.09|43
1647911090000|2022-03-22 01:04:50|4444.94|4444.34|4444.94|4444.34|4444.94|4444.34|4444.94|4444.34|12
1647911100000|2022-03-22 01:05:00|4445.19|4444.59|4445.44|4444.84|4445.44|4444.84|4445.19|4444.59|36
1647911110000|2022-03-22 01:05:10|4445.56|4444.96|4445.44|4444.84|4445.56|4444.96|4445.19|4444.59|36
1647911120000|2022-03-22 01:05:20|||||||||10
1647911130000|2022-03-22 01:05:30|4445.31|4444.71|4445.31|4444.71|4445.31|4444.71|4445.31|4444.71|13
1647911140000|2022-03-22 01:05:40|4445.19|4444.59|4444.44|4443.84|4445.19|4444.59|4444.44|4443.84|32
1647911150000|2022-03-22 01:05:50|4444.56|4443.96|4444.94|4444.34|4445.19|4444.59|4444.56|4443.96|37
1647911160000|2022-03-22 01:06:00|4445.19|4444.59|4445.44|4444.84|4445.44|4444.84|4445.19|4444.59|61
1647911170000|2022-03-22 01:06:10|4445.69|4445.09|4445.69|4445.09|4445.69|4445.09|4445.69|4445.09|18
1647911180000|2022-03-22 01:06:20|4445.94|4445.34|4445.69|4445.09|4445.94|4445.34|4445.69|4445.09|20
1647911190000|2022-03-22 01:06:30|4445.81|4445.21|4446.19|4445.59|4446.19|4445.59|4445.69|4445.09|10
1647911200000|2022-03-22 01:06:40|4446.44|4445.84|4446.44|4445.84|4446.44|4445.84|4446.44|4445.84|28
1647911210000|2022-03-22 01:06:50|4446.31|4445.71|4446.44|4445.84|4446.44|4445.84|4446.31|4445.71|18
1647911220000|2022-03-22 01:07:00|4446.31|4445.71|4446.31|4445.71|4446.44|4445.84|4446.19|4445.59|15
1647911230000|2022-03-22 01:07:10|4446.19|4445.59|4446.19|4445.59|4446.19|4445.59|4446.19|4445.59|4
1647911240000|2022-03-22 01:07:20|4446.06|4445.46|4445.94|4445.34|4446.06|4445.46|4445.94|4445.34|24
1647911250000|2022-03-22 01:07:30|4445.44|4444.84|4445.44|4444.84|4445.44|4444.84|4445.44|4444.84|33
1647911260000|2022-03-22 01:07:40|||||||||4
1647911270000|2022-03-22 01:07:50|||||||||7
1647911280000|2022-03-22 01:08:00|4445.69|4445.09|4444.69|4444.09|4445.69|4445.09|4444.69|4444.09|112
1647911290000|2022-03-22 01:08:10|||||||||5
1647911300000|2022-03-22 01:08:20|4444.44|4443.84|4444.69|4444.09|4444.69|4444.09|4444.44|4443.84|54
1647911310000|2022-03-22 01:08:30|4444.44|4443.84|4444.69|4444.09|4444.69|4444.09|4444.44|4443.84|31
1647911340000|2022-03-22 01:09:00|||||||||24
1647911350000|2022-03-22 01:09:10|4444.94|4444.34|4444.94|4444.34|4444.94|4444.34|4444.94|4444.34|15
1647911360000|2022-03-22 01:09:20|4445.06|4444.46|4445.19|4444.59|4445.19|4444.59|4444.94|4444.34|10
1647911370000|2022-03-22 01:09:30|4444.94|4444.34|4444.94|4444.34|4444.94|4444.34|4444.94|4444.34|3
1647911380000|2022-03-22 01:09:40|4445.19|4444.59|4445.19|4444.59|4445.19|4444.59|4445.19|4444.59|13
1647911390000|2022-03-22 01:09:50|4445.06|4444.46|4444.94|4444.34|4445.19|4444.59|4444.94|4444.34|13
1647911400000|2022-03-22 01:10:00|4445.06|4444.46|4444.94|4444.34|4445.06|4444.46|4444.94|4444.34|10
1647911410000|2022-03-22 01:10:10|4445.06|4444.46|4445.19|4444.59|4445.19|4444.59|4444.94|4444.34|6
1647911420000|2022-03-22 01:10:20|4445.31|4444.71|4445.19|4444.59|4445.44|4444.84|4445.19|4444.59|54
1647911430000|2022-03-22 01:10:30|4444.94|4444.34|4445.19|4444.59|4445.19|4444.59|4444.94|4444.34|6
1647911440000|2022-03-22 01:10:40|4445.44|4444.84|4445.69|4445.09|4445.69|4445.09|4445.44|4444.84|15
1647911450000|2022-03-22 01:10:50|4445.81|4445.21|4445.81|4445.21|4446.19|4445.59|4445.81|4445.21|38
1647911460000|2022-03-22 01:11:00|4445.94|4445.34|4446.19|4445.59|4446.19|4445.59|4445.94|4445.34|13
1647911470000|2022-03-22 01:11:10|4445.94|4445.34|4446.19|4445.59|4446.19|4445.59|4445.94|4445.34|23
1647911480000|2022-03-22 01:11:20|4446.44|4445.84|4446.19|4445.59|4446.44|4445.84|4446.19|4445.59|25
1647911490000|2022-03-22 01:11:30|4445.94|4445.34|4446.19|4445.59|4446.19|4445.59|4445.94|4445.34|11
1647911500000|2022-03-22 01:11:40|4445.94|4445.34|4445.94|4445.34|4445.94|4445.34|4445.94|4445.34|11
1647911510000|2022-03-22 01:11:50|4446.06|4445.46|4445.94|4445.34|4446.06|4445.46|4445.94|4445.34|16
1647911520000|2022-03-22 01:12:00|4446.06|4445.46|4446.19|4445.59|4446.19|4445.59|4446.06|4445.46|3
1647911530000|2022-03-22 01:12:10|4446.44|4445.84|4446.19|4445.59|4446.44|4445.84|4446.19|4445.59|33
1647911540000|2022-03-22 01:12:20|4446.31|4445.71|4446.31|4445.71|4446.31|4445.71|4446.31|4445.71|9
1647911550000|2022-03-22 01:12:30|4446.44|4445.84|4446.44|4445.84|4446.44|4445.84|4446.31|4445.71|13
1647911560000|2022-03-22 01:12:40|4446.69|4446.09|4446.44|4445.84|4446.69|4446.09|4446.44|4445.84|39
1647911570000|2022-03-22 01:12:50|4446.56|4445.96|4446.69|4446.09|4446.69|4446.09|4446.19|4445.59|62
1647911580000|2022-03-22 01:13:00|||||||||21
1647911600000|2022-03-22 01:13:20|||||||||5
1647911610000|2022-03-22 01:13:30|4446.44|4445.84|4446.44|4445.84|4446.44|4445.84|4446.44|4445.84|12
1647911620000|2022-03-22 01:13:40|||||||||15
1647911640000|2022-03-22 01:14:00|4446.56|4445.96|4446.69|4446.09|4446.69|4446.09|4446.56|4445.96|9
1647911650000|2022-03-22 01:14:10|4446.56|4445.96|4446.44|4445.84|4446.69|4446.09|4446.44|4445.84|9
1647911660000|2022-03-22 01:14:20|4446.69|4446.09|4447.31|4446.71|4447.44|4446.84|4446.69|4446.09|80
1647911670000|2022-03-22 01:14:30|4447.44|4446.84|4447.69|4447.09|4447.69|4447.09|4447.31|4446.71|35
1647911680000|2022-03-22 01:14:40|4447.81|4447.21|4447.56|4446.96|4447.81|4447.21|4447.56|4446.96|25
1647911690000|2022-03-22 01:14:50|4447.44|4446.84|4446.94|4446.34|4447.44|4446.84|4446.69|4446.09|60
1647911700000|2022-03-22 01:15:00|4447.19|4446.59|4447.06|4446.46|4447.94|4447.34|4447.06|4446.46|53
1647911710000|2022-03-22 01:15:10|4447.19|4446.59|4447.44|4446.84|4447.69|4447.09|4447.19|4446.59|29
1647911720000|2022-03-22 01:15:20|4447.31|4446.71|4447.19|4446.59|4447.31|4446.71|4447.19|4446.59|14
1647911730000|2022-03-22 01:15:30|4447.44|4446.84|4447.44|4446.84|4447.69|4447.09|4447.19|4446.59|16
1647911740000|2022-03-22 01:15:40|4447.69|4447.09|4447.69|4447.09|4447.69|4447.09|4447.44|4446.84|16
1647911750000|2022-03-22 01:15:50|4447.56|4446.96|4447.44|4446.84|4447.69|4447.09|4447.44|4446.84|14
1647911760000|2022-03-22 01:16:00|4447.56|4446.96|4447.44|4446.84|4447.56|4446.96|4447.19|4446.59|34
1647911770000|2022-03-22 01:16:10|4447.19|4446.59|4447.44|4446.84|4447.44|4446.84|4447.19|4446.59|9
1647911780000|2022-03-22 01:16:20|4447.19|4446.59|4447.44|4446.84|4447.44|4446.84|4447.19|4446.59|15
1647911790000|2022-03-22 01:16:30|4447.19|4446.59|4447.44|4446.84|4447.69|4447.09|4447.19|4446.59|20
1647911800000|2022-03-22 01:16:40|4447.31|4446.71|4447.06|4446.46|4447.44|4446.84|4446.94|4446.34|14
1647911810000|2022-03-22 01:16:50|4447.19|4446.59|4446.81|4446.21|4447.19|4446.59|4446.69|4446.09|13
1647911820000|2022-03-22 01:17:00|4446.94|4446.34|4446.94|4446.34|4447.19|4446.59|4446.69|4446.09|18
1647911830000|2022-03-22 01:17:10|4447.06|4446.46|4446.94|4446.34|4447.06|4446.46|4446.94|4446.34|19
1647911840000|2022-03-22 01:17:20|4447.06|4446.46|4446.94|4446.34|4447.06|4446.46|4446.56|4445.96|67
1647911850000|2022-03-22 01:17:30|4446.81|4446.21|4446.69|4446.09|4446.94|4446.34|4446.69|4446.09|13
1647911860000|2022-03-22 01:17:40|4446.81|4446.21|4447.19|4446.59|4447.19|4446.59|4446.69|4446.09|62
1647911870000|2022-03-22 01:17:50|4447.06|4446.46|4446.94|4446.34|4447.44|4446.84|4446.94|4446.34|33
1647911880000|2022-03-22 01:18:00|4446.81|4446.21|4447.19|4446.59|4447.19|4446.59|4446.81|4446.21|20
1647911890000|2022-03-22 01:18:10|4447.06|4446.46|4447.19|4446.59|4447.44|4446.84|4446.94|4446.34|21
1647911900000|2022-03-22 01:18:20|4446.94|4446.34|4447.19|4446.59|4447.19|4446.59|4446.56|4445.96|43
1647911910000|2022-03-22 01:18:30|4447.31|4446.71|4447.44|4446.84|4447.44|4446.84|4447.31|4446.71|22
1647911920000|2022-03-22 01:18:40|4447.31|4446.71|4447.31|4446.71|4447.44|4446.84|4447.19|4446.59|42
1647911930000|2022-03-22 01:18:50|4447.19|4446.59|4447.19|4446.59|4447.19|4446.59|4447.06|4446.46|1
1647911940000|2022-03-22 01:19:00|4447.44|4446.84|4447.69|4447.09|4447.69|4447.09|4447.19|4446.59|16
1647911950000|2022-03-22 01:19:10|4447.94|4447.34|4447.81|4447.21|4447.94|4447.34|4447.69|4447.09|18
1647911960000|2022-03-22 01:19:20|4447.69|4447.09|4447.69|4447.09|4447.94|4447.34|4447.69|4447.09|12
1647911970000|2022-03-22 01:19:30|4447.56|4446.96|4447.56|4446.96|4447.69|4447.09|4447.44|4446.84|15
1647911980000|2022-03-22 01:19:40|4447.44|4446.84|4447.19|4446.59|4447.44|4446.84|4447.19|4446.59|5
1647911990000|2022-03-22 01:19:50|4447.31|4446.71|4447.44|4446.84|4447.44|4446.84|4447.19|4446.59|30
1647912000000|2022-03-22 01:20:00|4447.56|4446.96|4447.69|4447.09|4447.94|4447.34|4447.44|4446.84|30
1647912010000|2022-03-22 01:20:10|4447.81|4447.21|4447.69|4447.09|4447.81|4447.21|4447.69|4447.09|3
1647912020000|2022-03-22 01:20:20|4447.81|4447.21|4447.94|4447.34|4447.94|4447.34|4447.81|4447.21|9
1647912030000|2022-03-22 01:20:30|4448.06|4447.46|4448.19|4447.59|4448.19|4447.59|4448.06|4447.46|24
1647912040000|2022-03-22 01:20:40|4448.44|4447.84|4448.44|4447.84|4448.44|4447.84|4448.31|4447.71|55
1647912050000|2022-03-22 01:20:50|||||||||24
1647912060000|2022-03-22 01:21:00|4448.31|4447.71|4448.44|4447.84|4448.44|4447.84|4448.19|4447.59|67
1647912070000|2022-03-22 01:21:10|4448.31|4447.71|4448.44|4447.84|4448.44|4447.84|4448.19|4447.59|38
1647912080000|2022-03-22 01:21:20|4448.69|4448.09|4448.94|4448.34|4448.94|4448.34|4448.56|4447.96|28
1647912090000|2022-03-22 01:21:30|4448.81|4448.21|4448.69|4448.09|4448.94|4448.34|4448.69|4448.09|29
1647912100000|2022-03-22 01:21:40|4448.94|4448.34|4448.94|4448.34|4448.94|4448.34|4448.69|4448.09|33
1647912110000|2022-03-22 01:21:50|4448.44|4447.84|4448.44|4447.84|4448.44|4447.84|4448.19|4447.59|68
1647912120000|2022-03-22 01:22:00|4448.69|4448.09|4448.44|4447.84|4448.69|4448.09|4448.44|4447.84|19
1647912130000|2022-03-22 01:22:10|4448.69|4448.09|4448.94|4448.34|4448.94|4448.34|4448.69|4448.09|26
1647912140000|2022-03-22 01:22:20|4448.81|4448.21|4448.94|4448.34|4448.94|4448.34|4448.81|4448.21|12
1647912150000|2022-03-22 01:22:30|4449.19|4448.59|4448.94|4448.34|4449.44|4448.84|4448.94|4448.34|50
1647912160000|2022-03-22 01:22:40|4448.69|4448.09|4448.19|4447.59|4448.69|4448.09|4448.19|4447.59|57
1647912170000|2022-03-22 01:22:50|||||||||4
1647912180000|2022-03-22 01:23:00|4448.44|4447.84|4447.94|4447.34|4448.44|4447.84|4447.94|4447.34|18
1647912190000|2022-03-22 01:23:10|4448.06|4447.46|4448.19|4447.59|4448.19|4447.59|4448.06|4447.46|19
1647912200000|2022-03-22 01:23:20|4448.31|4447.71|4448.69|4448.09|4448.69|4448.09|4448.31|4447.71|17
1647912210000|2022-03-22 01:23:30|4448.56|4447.96|4448.44|4447.84|4448.69|4448.09|4448.44|4447.84|13
1647912220000|2022-03-22 01:23:40|4448.19|4447.59|4448.19|4447.59|4448.31|4447.71|4448.19|4447.59|23
1647912230000|2022-03-22 01:23:50|4448.44|4447.84|4448.44|4447.84|4448.44|4447.84|4448.19|4447.59|25
1647912240000|2022-03-22 01:24:00|4448.31|4447.71|4448.44|4447.84|4448.44|4447.84|4448.19|4447.59|7
1647912250000|2022-03-22 01:24:10|4448.19|4447.59|4448.44|4447.84|4448.44|4447.84|4448.19|4447.59|10
1647912260000|2022-03-22 01:24:20|4448.31|4447.71|4448.19|4447.59|4448.31|4447.71|4448.19|4447.59|6
1647912270000|2022-03-22 01:24:30|4447.94|4447.34|4447.94|4447.34|4448.19|4447.59|4447.94|4447.34|17
1647912280000|2022-03-22 01:24:40|4446.69|4446.09|4446.69|4446.09|4446.69|4446.09|4446.44|4445.84|253
1647912290000|2022-03-22 01:24:50|4446.94|4446.34|4446.94|4446.34|4447.44|4446.84|4446.94|4446.34|54
1647912300000|2022-03-22 01:25:00|4447.19|4446.59|4446.94|4446.34|4447.19|4446.59|4446.94|4446.34|14
1647912310000|2022-03-22 01:25:10|4446.81|4446.21|4446.44|4445.84|4446.94|4446.34|4446.44|4445.84|26
1647912320000|2022-03-22 01:25:20|4446.31|4445.71|4445.94|4445.34|4446.44|4445.84|4445.94|4445.34|44
1647912330000|2022-03-22 01:25:30|4445.81|4445.21|4445.94|4445.34|4446.19|4445.59|4445.69|4445.09|34
1647912340000|2022-03-22 01:25:40|4446.19|4445.59|4446.44|4445.84|4446.44|4445.84|4446.19|4445.59|61
1647912350000|2022-03-22 01:25:50|4446.31|4445.71|4446.19|4445.59|4446.44|4445.84|4446.06|4445.46|14
1647912360000|2022-03-22 01:26:00|4446.06|4445.46|4445.94|4445.34|4446.06|4445.46|4445.94|4445.34|13
1647912370000|2022-03-22 01:26:10|4445.81|4445.21|4445.69|4445.09|4445.81|4445.21|4445.69|4445.09|6
1647912380000|2022-03-22 01:26:20|4445.81|4445.21|4446.19|4445.59|4446.19|4445.59|4445.69|4445.09|46
1647912390000|2022-03-22 01:26:30|4446.06|4445.46|4446.19|4445.59|4446.44|4445.84|4446.06|4445.46|40
1647912400000|2022-03-22 01:26:40|4445.94|4445.34|4445.94|4445.34|4446.06|4445.46|4445.94|4445.34|25
1647912410000|2022-03-22 01:26:50|4446.06|4445.46|4446.69|4446.09|4446.69|4446.09|4445.94|4445.34|26
1647912420000|2022-03-22 01:27:00|4446.56|4445.96|4446.69|4446.09|4446.69|4446.09|4446.44|4445.84|13
1647912430000|2022-03-22 01:27:10|4446.56|4445.96|4446.44|4445.84|4446.69|4446.09|4446.44|4445.84|12
1647912440000|2022-03-22 01:27:20|4446.56|4445.96|4446.69|4446.09|4446.69|4446.09|4446.56|4445.96|10
1647912450000|2022-03-22 01:27:30|4446.81|4446.21|4446.94|4446.34|4446.94|4446.34|4446.81|4446.21|15
1647912460000|2022-03-22 01:27:40|4446.81|4446.21|4446.69|4446.09|4446.81|4446.21|4446.69|4446.09|12
1647912470000|2022-03-22 01:27:50|4446.81|4446.21|4447.19|4446.59|4447.19|4446.59|4446.81|4446.21|10
1647912480000|2022-03-22 01:28:00|4447.06|4446.46|4447.19|4446.59|4447.19|4446.59|4447.06|4446.46|19
1647912490000|2022-03-22 01:28:10|4447.44|4446.84|4447.44|4446.84|4447.44|4446.84|4447.31|4446.71|15
1647912500000|2022-03-22 01:28:20|4448.19|4447.59|4448.44|4447.84|4448.69|4448.09|4448.19|4447.59|184
1647912510000|2022-03-22 01:28:30|4448.56|4447.96|4448.94|4448.34|4448.94|4448.34|4448.44|4447.84|32
1647912520000|2022-03-22 01:28:40|4449.06|4448.46|4448.81|4448.21|4449.06|4448.46|4448.69|4448.09|18
1647912530000|2022-03-22 01:28:50|4448.94|4448.34|4449.06|4448.46|4449.19|4448.59|4448.81|4448.21|10
1647912540000|2022-03-22 01:29:00|4448.94|4448.34|4448.94|4448.34|4448.94|4448.34|4448.94|4448.34|8
1647912550000|2022-03-22 01:29:10|||||||||2
1647912560000|2022-03-22 01:29:20|4449.06|4448.46|4448.94|4448.34|4449.06|4448.46|4448.94|4448.34|24
1647912570000|2022-03-22 01:29:30|4449.06|4448.46|4449.19|4448.59|4449.19|4448.59|4449.06|4448.46|21
1647912580000|2022-03-22 01:29:40|4448.94|4448.34|4448.94|4448.34|4448.94|4448.34|4448.94|4448.34|14
1647912590000|2022-03-22 01:29:50|4448.69|4448.09|4448.44|4447.84|4448.94|4448.34|4448.44|4447.84|26
1647912600000|2022-03-22 01:30:00|4448.56|4447.96|4448.69|4448.09|4448.94|4448.34|4448.56|4447.96|34
1647912610000|2022-03-22 01:30:10|4448.44|4447.84|4448.69|4448.09|4448.69|4448.09|4448.44|4447.84|11
1647912620000|2022-03-22 01:30:20|4448.56|4447.96|4448.69|4448.09|4448.81|4448.21|4448.56|4447.96|44
1647912630000|2022-03-22 01:30:30|4448.81|4448.21|4448.44|4447.84|4448.94|4448.34|4448.44|4447.84|28
1647912640000|2022-03-22 01:30:40|4448.19|4447.59|4448.19|4447.59|4448.44|4447.84|4448.19|4447.59|23
1647912650000|2022-03-22 01:30:50|4448.06|4447.46|4448.19|4447.59|4448.19|4447.59|4447.94|4447.34|17
1647912660000|2022-03-22 01:31:00|4448.31|4447.71|4448.44|4447.84|4448.69|4448.09|4448.19|4447.59|23
1647912680000|2022-03-22 01:31:20|4448.19|4447.59|4448.19|4447.59|4448.44|4447.84|4448.19|4447.59|23
1647912690000|2022-03-22 01:31:30|4448.31|4447.71|4448.44|4447.84|4448.69|4448.09|4448.31|4447.71|20
1647912700000|2022-03-22 01:31:40|4448.56|4447.96|4448.19|4447.59|4448.69|4448.09|4447.94|4447.34|22
1647912710000|2022-03-22 01:31:50|4448.44|4447.84|4447.69|4447.09|4448.44|4447.84|4447.44|4446.84|58
1647912720000|2022-03-22 01:32:00|4447.94|4447.34|4448.19|4447.59|4448.19|4447.59|4447.94|4447.34|59
1647912730000|2022-03-22 01:32:10|4448.06|4447.46|4448.44|4447.84|4448.69|4448.09|4447.94|4447.34|36
1647912740000|2022-03-22 01:32:20|4448.56|4447.96|4448.69|4448.09|4448.69|4448.09|4448.44|4447.84|6
1647912750000|2022-03-22 01:32:30|||||||||2
1647912760000|2022-03-22 01:32:40|4448.44|4447.84|4448.19|4447.59|4448.44|4447.84|4448.19|4447.59|15
1647912770000|2022-03-22 01:32:50|4448.06|4447.46|4448.19|4447.59|4448.44|4447.84|4448.06|4447.46|19
1647912780000|2022-03-22 01:33:00|4448.06|4447.46|4448.19|4447.59|4448.44|4447.84|4448.06|4447.46|17
1647912790000|2022-03-22 01:33:10|4447.94|4447.34|4448.19|4447.59|4448.19|4447.59|4447.94|4447.34|8
1647912800000|2022-03-22 01:33:20|4448.06|4447.46|4448.06|4447.46|4448.19|4447.59|4447.94|4447.34|5
1647912810000|2022-03-22 01:33:30|4447.94|4447.34|4447.94|4447.34|4448.19|4447.59|4447.94|4447.34|3
1647912820000|2022-03-22 01:33:40|4447.81|4447.21|4447.69|4447.09|4447.81|4447.21|4447.69|4447.09|10
1647912830000|2022-03-22 01:33:50|4447.81|4447.21|4447.81|4447.21|4448.19|4447.59|4447.81|4447.21|12
1647912840000|2022-03-22 01:34:00|4447.94|4447.34|4447.94|4447.34|4448.19|4447.59|4447.81|4447.21|13
1647912850000|2022-03-22 01:34:10|4447.81|4447.21|4447.44|4446.84|4447.81|4447.21|4447.44|4446.84|10
1647912860000|2022-03-22 01:34:20|4447.56|4446.96|4447.81|4447.21|4447.94|4447.34|4447.56|4446.96|11
1647912870000|2022-03-22 01:34:30|4447.94|4447.34|4447.31|4446.71|4447.94|4447.34|4447.31|4446.71|21
1647912880000|2022-03-22 01:34:40|4447.44|4446.84|4447.44|4446.84|4447.56|4446.96|4447.19|4446.59|11
1647912890000|2022-03-22 01:34:50|4447.31|4446.71|4447.19|4446.59|4447.44|4446.84|4447.19|4446.59|14
1647912900000|2022-03-22 01:35:00|4447.44|4446.84|4447.19|4446.59|4447.44|4446.84|4447.19|4446.59|27
1647912910000|2022-03-22 01:35:10|4447.44|4446.84|4448.31|4447.71|4448.31|4447.71|4447.19|4446.59|90
1647912920000|2022-03-22 01:35:20|4448.19|4447.59|4448.19|4447.59|4448.19|4447.59|4447.94|4447.34|13
1647912930000|2022-03-22 01:35:30|4448.06|4447.46|4447.94|4447.34|4448.06|4447.46|4447.69|4447.09|20
1647912940000|2022-03-22 01:35:40|4447.81|4447.21|4447.44|4446.84|4447.81|4447.21|4447.44|4446.84|20
1647912950000|2022-03-22 01:35:50|4447.31|4446.71|4447.94|4447.34|4447.94|4447.34|4447.31|4446.71|15
1647912960000|2022-03-22 01:36:00|4448.06|4447.46|4447.69|4447.09|4448.06|4447.46|4447.56|4446.96|41
1647912970000|2022-03-22 01:36:10|||||||||4
1647912980000|2022-03-22 01:36:20|4447.44|4446.84|4446.81|4446.21|4447.69|4447.09|4446.69|4446.09|80
1647912990000|2022-03-22 01:36:30|4446.94|4446.34|4447.31|4446.71|4447.31|4446.71|4446.94|4446.34|33
1647913000000|2022-03-22 01:36:40|4447.44|4446.84|4447.56|4446.96|4447.69|4447.09|4447.31|4446.71|16
1647913010000|2022-03-22 01:36:50|4447.69|4447.09|4447.44|4446.84|4447.69|4447.09|4447.31|4446.71|2
1647913020000|2022-03-22 01:37:00|4447.56|4446.96|4447.56|4446.96|4447.81|4447.21|4447.44|4446.84|2
1647913030000|2022-03-22 01:37:10|4447.69|4447.09|4447.69|4447.09|4447.69|4447.09|4447.56|4446.96|6
1647913040000|2022-03-22 01:37:20|4447.56|4446.96|4447.69|4447.09|4447.94|4447.34|4447.56|4446.96|4
1647913050000|2022-03-22 01:37:30|4447.81|4447.21|4447.94|4447.34|4447.94|4447.34|4447.69|4447.09|8
1647913060000|2022-03-22 01:37:40|4448.19|4447.59|4448.19|4447.59|4448.44|4447.84|4447.94|4447.34|9
1647913070000|2022-03-22 01:37:50|4447.94|4447.34|4447.94|4447.34|4447.94|4447.34|4447.94|4447.34|11
1647913080000|2022-03-22 01:38:00|4448.19|4447.59|4448.19|4447.59|4448.19|4447.59|4447.94|4447.34|11
1647913090000|2022-03-22 01:38:10|4448.06|4447.46|4447.94|4447.34|4448.19|4447.59|4447.94|4447.34|7
1647913100000|2022-03-22 01:38:20|4448.06|4447.46|4448.19|4447.59|4448.19|4447.59|4448.06|4447.46|7
1647913110000|2022-03-22 01:38:30|4448.06|4447.46|4447.94|4447.34|4448.19|4447.59|4447.94|4447.34|1
1647913120000|2022-03-22 01:38:40|4448.06|4447.46|4448.19|4447.59|4448.19|4447.59|4447.69|4447.09|38
1647913130000|2022-03-22 01:38:50|4448.06|4447.46|4448.06|4447.46|4448.19|4447.59|4447.94|4447.34|30
1647913140000|2022-03-22 01:39:00|4448.19|4447.59|4447.94|4447.34|4448.19|4447.59|4447.94|4447.34|2
1647913150000|2022-03-22 01:39:10|4448.19|4447.59|4448.06|4447.46|4448.19|4447.59|4447.94|4447.34|29
1647913160000|2022-03-22 01:39:20|4447.94|4447.34|4447.94|4447.34|4448.06|4447.46|4447.81|4447.21|22
1647913170000|2022-03-22 01:39:30|4448.44|4447.84|4448.44|4447.84|4448.44|4447.84|4448.44|4447.84|23
1647913180000|2022-03-22 01:39:40|4448.69|4448.09|4448.69|4448.09|4448.94|4448.34|4448.69|4448.09|113
1647913190000|2022-03-22 01:39:50|4449.06|4448.46|4449.31|4448.71|4449.31|4448.71|4448.94|4448.34|54
1647913200000|2022-03-22 01:40:00|4449.44|4448.84|4448.94|4448.34|4449.44|4448.84|4448.94|4448.34|55
1647913210000|2022-03-22 01:40:10|4449.19|4448.59|4449.19|4448.59|4449.44|4448.84|4449.19|4448.59|36
1647913220000|2022-03-22 01:40:20|4449.31|4448.71|4448.94|4448.34|4449.44|4448.84|4448.94|4448.34|36
1647913230000|2022-03-22 01:40:30|4448.81|4448.21|4448.19|4447.59|4448.81|4448.21|4448.06|4447.46|39
1647913240000|2022-03-22 01:40:40|4448.31|4447.71|4448.44|4447.84|4448.56|4447.96|4448.31|4447.71|30
1647913250000|2022-03-22 01:40:50|||||||||2
1647913260000|2022-03-22 01:41:00|4448.56|4447.96|4448.44|4447.84|4448.56|4447.96|4448.44|4447.84|7
1647913270000|2022-03-22 01:41:10|4448.31|4447.71|4448.44|4447.84|4448.44|4447.84|4448.19|4447.59|3
1647913280000|2022-03-22 01:41:20|4448.31|4447.71|4448.44|4447.84|4448.44|4447.84|4448.19|4447.59|9
1647913290000|2022-03-22 01:41:30|4448.31|4447.71|4448.44|4447.84|4448.44|4447.84|4448.19|4447.59|3
1647913300000|2022-03-22 01:41:40|4448.31|4447.71|4448.19|4447.59|4448.31|4447.71|4448.19|4447.59|2
1647913310000|2022-03-22 01:41:50|4448.31|4447.71|4448.19|4447.59|4448.44|4447.84|4448.19|4447.59|6
1647913320000|2022-03-22 01:42:00|4448.06|4447.46|4448.19|4447.59|4448.19|4447.59|4447.94|4447.34|40
1647913330000|2022-03-22 01:42:10|4447.94|4447.34|4447.94|4447.34|4447.94|4447.34|4447.81|4447.21|22
1647913340000|2022-03-22 01:42:20|4447.81|4447.21|4447.94|4447.34|4447.94|4447.34|4447.69|4447.09|12
1647913350000|2022-03-22 01:42:30|4447.81|4447.21|4447.69|4447.09|4447.81|4447.21|4447.69|4447.09|3
1647913360000|2022-03-22 01:42:40|4447.44|4446.84|4447.44|4446.84|4447.44|4446.84|4447.44|4446.84|16
1647913370000|2022-03-22 01:42:50|4447.31|4446.71|4447.19|4446.59|4447.44|4446.84|4447.19|4446.59|13
1647913380000|2022-03-22 01:43:00|4447.06|4446.46|4446.81|4446.21|4447.19|4446.59|4446.69|4446.09|17
1647913390000|2022-03-22 01:43:10|4446.94|4446.34|4446.44|4445.84|4446.94|4446.34|4446.19|4445.59|43
1647913400000|2022-03-22 01:43:20|4446.19|4445.59|4446.44|4445.84|4446.69|4446.09|4446.19|4445.59|61
1647913410000|2022-03-22 01:43:30|4446.31|4445.71|4446.56|4445.96|4446.69|4446.09|4446.31|4445.71|48
1647913420000|2022-03-22 01:43:40|4446.69|4446.09|4446.81|4446.21|4446.94|4446.34|4446.69|4446.09|10
1647913430000|2022-03-22 01:43:50|4446.94|4446.34|4447.19|4446.59|4447.19|4446.59|4446.69|4446.09|16
1647913440000|2022-03-22 01:44:00|4447.06|4446.46|4446.94|4446.34|4447.06|4446.46|4446.94|4446.34|6
1647913450000|2022-03-22 01:44:10|4446.81|4446.21|4446.69|4446.09|4446.94|4446.34|4446.69|4446.09|13
1647913460000|2022-03-22 01:44:20|4446.56|4445.96|4446.56|4445.96|4446.56|4445.96|4446.31|4445.71|24
1647913470000|2022-03-22 01:44:30|4446.44|4445.84|4446.19|4445.59|4446.44|4445.84|4446.19|4445.59|35
1647913480000|2022-03-22 01:44:40|4445.94|4445.34|4445.69|4445.09|4445.94|4445.34|4445.69|4445.09|43
1647913490000|2022-03-22 01:44:50|4445.94|4445.34|4445.94|4445.34|4445.94|4445.34|4445.94|4445.34|17
1647913500000|2022-03-22 01:45:00|4446.06|4445.46|4445.94|4445.34|4446.19|4445.59|4445.94|4445.34|31
1647913510000|2022-03-22 01:45:10|4446.06|4445.46|4446.19|4445.59|4446.44|4445.84|4445.94|4445.34|17
1647913520000|2022-03-22 01:45:20|4446.44|4445.84|4446.19|4445.59|4446.44|4445.84|4446.19|4445.59|16
1647913530000|2022-03-22 01:45:30|||||||||2
1647913540000|2022-03-22 01:45:40|4446.31|4445.71|4446.94|4446.34|4446.94|4446.34|4446.31|4445.71|10
1647913550000|2022-03-22 01:45:50|4446.69|4446.09|4446.44|4445.84|4446.69|4446.09|4446.44|4445.84|17
1647913560000|2022-03-22 01:46:00|4446.19|4445.59|4446.19|4445.59|4446.31|4445.71|4446.19|4445.59|17
1647913570000|2022-03-22 01:46:10|4446.31|4445.71|4446.19|4445.59|4446.31|4445.71|4446.19|4445.59|13
1647913580000|2022-03-22 01:46:20|4446.06|4445.46|4446.19|4445.59|4446.19|4445.59|4446.06|4445.46|11
1647913590000|2022-03-22 01:46:30|||||||||1
1647913600000|2022-03-22 01:46:40|4446.06|4445.46|4446.44|4445.84|4446.44|4445.84|4445.94|4445.34|30
1647913610000|2022-03-22 01:46:50|4446.31|4445.71|4446.31|4445.71|4446.44|4445.84|4446.19|4445.59|16
1647913620000|2022-03-22 01:47:00|4446.19|4445.59|4444.69|4444.09|4446.19|4445.59|4444.69|4444.09|112
1647913630000|2022-03-22 01:47:10|4444.94|4444.34|4444.94|4444.34|4445.19|4444.59|4444.94|4444.34|20
1647913640000|2022-03-22 01:47:20|4445.06|4444.46|4445.19|4444.59|4445.19|4444.59|4444.94|4444.34|35
1647913650000|2022-03-22 01:47:30|4445.06|4444.46|4444.94|4444.34|4445.19|4444.59|4444.81|4444.21|32
1647913660000|2022-03-22 01:47:40|4444.81|4444.21|4444.94|4444.34|4444.94|4444.34|4444.81|4444.21|15
1647913670000|2022-03-22 01:47:50|4444.81|4444.21|4445.19|4444.59|4445.19|4444.59|4444.81|4444.21|13
1647913680000|2022-03-22 01:48:00|4445.06|4444.46|4444.94|4444.34|4445.19|4444.59|4444.69|4444.09|23
1647913690000|2022-03-22 01:48:10|4444.81|4444.21|4445.19|4444.59|4445.19|4444.59|4444.81|4444.21|23
1647913700000|2022-03-22 01:48:20|4445.06|4444.46|4445.19|4444.59|4445.19|4444.59|4444.94|4444.34|11
1647913720000|2022-03-22 01:48:40|4445.06|4444.46|4445.19|4444.59|4445.19|4444.59|4445.06|4444.46|28
1647913730000|2022-03-22 01:48:50|4445.06|4444.46|4444.94|4444.34|4445.06|4444.46|4444.69|4444.09|34
1647913740000|2022-03-22 01:49:00|4445.06|4444.46|4444.94|4444.34|4445.06|4444.46|4444.94|4444.34|10
1647913750000|2022-03-22 01:49:10|||||||||10
1647913760000|2022-03-22 01:49:20|4444.81|4444.21|4445.69|4445.09|4445.69|4445.09|4444.81|4444.21|47
1647913770000|2022-03-22 01:49:30|4445.94|4445.34|4445.94|4445.34|4446.19|4445.59|4445.94|4445.34|31
1647913780000|2022-03-22 01:49:40|4446.19|4445.59|4445.69|4445.09|4446.19|4445.59|4445.69|4445.09|81
1647913790000|2022-03-22 01:49:50|4445.44|4444.84|4446.19|4445.59|4446.19|4445.59|4445.44|4444.84|157
1647913800000|2022-03-22 01:50:00|4445.94|4445.34|4446.19|4445.59|4446.19|4445.59|4445.94|4445.34|27
1647913810000|2022-03-22 01:50:10|4446.06|4445.46|4445.94|4445.34|4446.19|4445.59|4445.94|4445.34|8
1647913820000|2022-03-22 01:50:20|4446.06|4445.46|4446.44|4445.84|4446.44|4445.84|4446.06|4445.46|15
1647913830000|2022-03-22 01:50:30|4446.69|4446.09|4446.69|4446.09|4446.69|4446.09|4446.69|4446.09|13
1647913840000|2022-03-22 01:50:40|4447.06|4446.46|4446.94|4446.34|4447.19|4446.59|4446.94|4446.34|27
1647913850000|2022-03-22 01:50:50|4446.81|4446.21|4446.94|4446.34|4446.94|4446.34|4446.69|4446.09|94
1647913860000|2022-03-22 01:51:00|4447.06|4446.46|4447.19|4446.59|4447.44|4446.84|4446.94|4446.34|87
1647913870000|2022-03-22 01:51:10|4446.94|4446.34|4446.94|4446.34|4447.19|4446.59|4446.94|4446.34|16
1647913880000|2022-03-22 01:51:20|4446.81|4446.21|4447.19|4446.59|4447.19|4446.59|4446.81|4446.21|14
1647913890000|2022-03-22 01:51:30|4447.31|4446.71|4447.44|4446.84|4447.44|4446.84|4447.19|4446.59|10
1647913900000|2022-03-22 01:51:40|4447.31|4446.71|4447.31|4446.71|4447.31|4446.71|4447.31|4446.71|2
1647913910000|2022-03-22 01:51:50|4447.19|4446.59|4447.19|4446.59|4447.31|4446.71|4447.19|4446.59|14
1647913920000|2022-03-22 01:52:00|4447.44|4446.84|4446.94|4446.34|4447.44|4446.84|4446.81|4446.21|16
1647913930000|2022-03-22 01:52:10|4447.06|4446.46|4447.19|4446.59|4447.19|4446.59|4447.06|4446.46|17
1647913940000|2022-03-22 01:52:20|4446.94|4446.34|4446.94|4446.34|4446.94|4446.34|4446.81|4446.21|11
1647913950000|2022-03-22 01:52:30|4446.81|4446.21|4446.81|4446.21|4446.94|4446.34|4446.81|4446.21|13
1647913960000|2022-03-22 01:52:40|4446.69|4446.09|4446.69|4446.09|4446.69|4446.09|4446.69|4446.09|8
1647913970000|2022-03-22 01:52:50|4446.56|4445.96|4446.19|4445.59|4446.56|4445.96|4446.19|4445.59|42
1647913990000|2022-03-22 01:53:10|4446.44|4445.84|4446.44|4445.84|4446.44|4445.84|4446.44|4445.84|18
1647914000000|2022-03-22 01:53:20|4446.69|4446.09|4446.69|4446.09|4446.69|4446.09|4446.69|4446.09|10
1647914010000|2022-03-22 01:53:30|4446.81|4446.21|4446.69|4446.09|4446.81|4446.21|4446.69|4446.09|5
1647914020000|2022-03-22 01:53:40|4446.56|4445.96|4446.94|4446.34|4446.94|4446.34|4446.56|4445.96|10
1647914030000|2022-03-22 01:53:50|4446.81|4446.21|4446.69|4446.09|4446.94|4446.34|4446.69|4446.09|7
1647914040000|2022-03-22 01:54:00|4446.56|4445.96|4446.69|4446.09|4446.69|4446.09|4446.56|4445.96|6
1647914050000|2022-03-22 01:54:10|4446.81|4446.21|4446.69|4446.09|4446.94|4446.34|4446.69|4446.09|16
1647914060000|2022-03-22 01:54:20|4446.81|4446.21|4446.94|4446.34|4446.94|4446.34|4446.81|4446.21|1
1647914070000|2022-03-22 01:54:30|4446.81|4446.21|4447.19|4446.59|4447.19|4446.59|4446.69|4446.09|15
1647914080000|2022-03-22 01:54:40|4447.06|4446.46|4447.19|4446.59|4447.19|4446.59|4446.94|4446.34|6
1647914090000|2022-03-22 01:54:50|4446.94|4446.34|4446.69|4446.09|4446.94|4446.34|4446.69|4446.09|9
1647914100000|2022-03-22 01:55:00|4446.56|4445.96|4446.94|4446.34|4446.94|4446.34|4446.44|4445.84|9
1647914110000|2022-03-22 01:55:10|4446.81|4446.21|4446.69|4446.09|4446.94|4446.34|4446.44|4445.84|16
1647914130000|2022-03-22 01:55:30|4446.94|4446.34|4446.69|4446.09|4446.94|4446.34|4446.69|4446.09|17
1647914140000|2022-03-22 01:55:40|4446.44|4445.84|4446.19|4445.59|4446.69|4446.09|4446.19|4445.59|15
1647914150000|2022-03-22 01:55:50|4446.06|4445.46|4446.19|4445.59|4446.19|4445.59|4446.06|4445.46|5
1647914160000|2022-03-22 01:56:00|4446.06|4445.46|4445.94|4445.34|4446.06|4445.46|4445.81|4445.21|14
1647914170000|2022-03-22 01:56:10|4446.19|4445.59|4446.19|4445.59|4446.19|4445.59|4446.19|4445.59|16
1647914180000|2022-03-22 01:56:20|4445.94|4445.34|4445.94|4445.34|4445.94|4445.34|4445.94|4445.34|6
1647914190000|2022-03-22 01:56:30|4445.81|4445.21|4445.94|4445.34|4445.94|4445.34|4445.81|4445.21|16
1647914200000|2022-03-22 01:56:40|4446.06|4445.46|4446.19|4445.59|4446.19|4445.59|4446.06|4445.46|19
1647914210000|2022-03-22 01:56:50|4446.31|4445.71|4446.69|4446.09|4446.94|4446.34|4446.31|4445.71|22
1647914220000|2022-03-22 01:57:00|4446.81|4446.21|4446.44|4445.84|4446.94|4446.34|4446.44|4445.84|26
1647914230000|2022-03-22 01:57:10|4446.19|4445.59|4446.19|4445.59|4446.19|4445.59|4446.19|4445.59|9
1647914240000|2022-03-22 01:57:20|4445.94|4445.34|4446.19|4445.59|4446.44|4445.84|4445.81|4445.21|67
1647914250000|2022-03-22 01:57:30|4446.06|4445.46|4445.94|4445.34|4446.06|4445.46|4445.94|4445.34|21
1647914260000|2022-03-22 01:57:40|4446.19|4445.59|4445.94|4445.34|4446.19|4445.59|4445.94|4445.34|14
1647914270000|2022-03-22 01:57:50|4446.06|4445.46|4446.19|4445.59|4446.44|4445.84|4446.06|4445.46|9
1647914280000|2022-03-22 01:58:00|4446.31|4445.71|4446.56|4445.96|4446.56|4445.96|4446.31|4445.71|6
1647914290000|2022-03-22 01:58:10|4446.44|4445.84|4446.44|4445.84|4446.69|4446.09|4446.44|4445.84|6
1647914300000|2022-03-22 01:58:20|4446.56|4445.96|4446.44|4445.84|4446.56|4445.96|4446.44|4445.84|0
1647914310000|2022-03-22 01:58:30|4446.19|4445.59|4446.69|4446.09|4446.69|4446.09|4446.19|4445.59|8
1647914320000|2022-03-22 01:58:40|4446.56|4445.96|4446.44|4445.84|4446.69|4446.09|4446.44|4445.84|4
1647914330000|2022-03-22 01:58:50|4446.56|4445.96|4446.69|4446.09|4446.69|4446.09|4446.56|4445.96|6
1647914340000|2022-03-22 01:59:00|4446.44|4445.84|4446.69|4446.09|4446.69|4446.09|4446.44|4445.84|10
1647914350000|2022-03-22 01:59:10|4446.81|4446.21|4447.19|4446.59|4447.19|4446.59|4446.81|4446.21|31
1647914360000|2022-03-22 01:59:20|4447.06|4446.46|4447.44|4446.84|4447.44|4446.84|4447.06|4446.46|17
1647914370000|2022-03-22 01:59:30|4447.19|4446.59|4447.19|4446.59|4447.19|4446.59|4447.19|4446.59|30
1647914380000|2022-03-22 01:59:40|4447.31|4446.71|4447.19|4446.59|4447.31|4446.71|4447.19|4446.59|3
1647914390000|2022-03-22 01:59:50|||||||||25
1647914400000|2022-03-22 02:00:00|4447.44|4446.84|4447.44|4446.84|4447.44|4446.84|4447.31|4446.71|28
1647914410000|2022-03-22 02:00:10|4447.19|4446.59|4446.94|4446.34|4447.19|4446.59|4446.94|4446.34|6
1647914420000|2022-03-22 02:00:20|4447.06|4446.46|4446.81|4446.21|4447.06|4446.46|4446.81|4446.21|8
1647914430000|2022-03-22 02:00:30|4446.94|4446.34|4446.94|4446.34|4446.94|4446.34|4446.81|4446.21|11
1647914440000|2022-03-22 02:00:40|4447.06|4446.46|4447.19|4446.59|4447.19|4446.59|4446.94|4446.34|13
1647914460000|2022-03-22 02:01:00|4446.94|4446.34|4447.19|4446.59|4447.19|4446.59|4446.94|4446.34|12
1647914470000|2022-03-22 02:01:10|4447.31|4446.71|4447.44|4446.84|4447.44|4446.84|4447.19|4446.59|13
1647914480000|2022-03-22 02:01:20|4447.56|4446.96|4447.44|4446.84|4447.94|4447.34|4447.44|4446.84|71
1647914490000|2022-03-22 02:01:30|||||||||2
1647914500000|2022-03-22 02:01:40|4447.19|4446.59|4446.94|4446.34|4447.19|4446.59|4446.94|4446.34|39
1647914510000|2022-03-22 02:01:50|4446.81|4446.21|4446.69|4446.09|4446.81|4446.21|4446.56|4445.96|12
1647914520000|2022-03-22 02:02:00|4446.56|4445.96|4446.69|4446.09|4446.69|4446.09|4446.56|4445.96|20
1647914530000|2022-03-22 02:02:10|4446.56|4445.96|4446.69|4446.09|4446.69|4446.09|4446.56|4445.96|18
1647914540000|2022-03-22 02:02:20|4446.56|4445.96|4446.69|4446.09|4446.69|4446.09|4446.56|4445.96|7
1647914550000|2022-03-22 02:02:30|4446.56|4445.96|4446.69|4446.09|4446.69|4446.09|4446.56|4445.96|12
1647914570000|2022-03-22 02:02:50|4446.56|4445.96|4446.19|4445.59|4446.56|4445.96|4446.06|4445.46|36
1647914580000|2022-03-22 02:03:00|4446.31|4445.71|4446.44|4445.84|4446.44|4445.84|4446.31|4445.71|12
1647914590000|2022-03-22 02:03:10|4446.69|4446.09|4446.69|4446.09|4446.69|4446.09|4446.69|4446.09|4
1647914600000|2022-03-22 02:03:20|4446.56|4445.96|4446.69|4446.09|4446.69|4446.09|4446.44|4445.84|7
1647914610000|2022-03-22 02:03:30|4447.94|4447.34|4447.94|4447.34|4448.19|4447.59|4447.94|4447.34|211
1647914620000|2022-03-22 02:03:40|4447.69|4447.09|4447.44|4446.84|4447.69|4447.09|4447.44|4446.84|39
1647914630000|2022-03-22 02:03:50|4447.19|4446.59|4447.44|4446.84|4447.44|4446.84|4447.19|4446.59|10
1647914640000|2022-03-22 02:04:00|4447.31|4446.71|4447.44|4446.84|4447.44|4446.84|4447.19|4446.59|17
1647914650000|2022-03-22 02:04:10|4447.56|4446.96|4447.44|4446.84|4447.56|4446.96|4447.44|4446.84|9
1647914660000|2022-03-22 02:04:20|||||||||2
1647914670000|2022-03-22 02:04:30|4447.69|4447.09|4447.44|4446.84|4447.69|4447.09|4447.44|4446.84|45
1647914680000|2022-03-22 02:04:40|4447.19|4446.59|4447.31|4446.71|4447.44|4446.84|4447.19|4446.59|20
1647914690000|2022-03-22 02:04:50|4447.44|4446.84|4447.31|4446.71|4447.44|4446.84|4447.19|4446.59|15
1647914700000|2022-03-22 02:05:00|4447.19|4446.59|4447.44|4446.84|4447.44|4446.84|4447.19|4446.59|23
1647914710000|2022-03-22 02:05:10|4447.31|4446.71|4446.94|4446.34|4447.31|4446.71|4446.94|4446.34|7
1647914720000|2022-03-22 02:05:20|4447.19|4446.59|4446.94|4446.34|4447.19|4446.59|4446.94|4446.34|11
1647914730000|2022-03-22 02:05:30|4446.81|4446.21|4446.94|4446.34|4446.94|4446.34|4446.81|4446.21|8
1647914740000|2022-03-22 02:05:40|4446.81|4446.21|4446.44|4445.84|4446.81|4446.21|4446.44|4445.84|41
1647914750000|2022-03-22 02:05:50|4446.31|4445.71|4446.19|4445.59|4446.44|4445.84|4446.19|4445.59|5
1647914760000|2022-03-22 02:06:00|4446.06|4445.46|4445.94|4445.34|4446.06|4445.46|4445.94|4445.34|22
1647914780000|2022-03-22 02:06:20|||||||||7
1647914790000|2022-03-22 02:06:30|||||||||9
1647914800000|2022-03-22 02:06:40|4446.19|4445.59|4445.94|4445.34|4446.19|4445.59|4445.94|4445.34|59
1647914810000|2022-03-22 02:06:50|4445.81|4445.21|4445.94|4445.34|4445.94|4445.34|4445.81|4445.21|5
1647914820000|2022-03-22 02:07:00|4446.06|4445.46|4445.94|4445.34|4446.06|4445.46|4445.81|4445.21|18
1647914830000|2022-03-22 02:07:10|4446.06|4445.46|4446.19|4445.59|4446.19|4445.59|4446.06|4445.46|16
1647914840000|2022-03-22 02:07:20|||||||||5
1647914850000|2022-03-22 02:07:30|4446.31|4445.71|4446.44|4445.84|4446.69|4446.09|4446.31|4445.71|44
1647914870000|2022-03-22 02:07:50|4446.56|4445.96|4446.69|4446.09|4446.69|4446.09|4446.56|4445.96|14
1647914880000|2022-03-22 02:08:00|4446.94|4446.34|4446.94|4446.34|4446.94|4446.34|4446.94|4446.34|17
1647914890000|2022-03-22 02:08:10|4447.06|4446.46|4447.19|4446.59|4447.19|4446.59|4446.94|4446.34|26
1647914900000|2022-03-22 02:08:20|4446.94|4446.34|4446.94|4446.34|4447.19|4446.59|4446.94|4446.34|7
1647914910000|2022-03-22 02:08:30|4447.06|4446.46|4446.94|4446.34|4447.06|4446.46|4446.94|4446.34|1
1647914920000|2022-03-22 02:08:40|4446.81|4446.21|4446.69|4446.09|4446.81|4446.21|4446.69|4446.09|12
1647914930000|2022-03-22 02:08:50|4446.94|4446.34|4446.94|4446.34|4446.94|4446.34|4446.94|4446.34|12
1647914940000|2022-03-22 02:09:00|4446.69|4446.09|4446.94|4446.34|4446.94|4446.34|4446.69|4446.09|8
1647914950000|2022-03-22 02:09:10|4447.06|4446.46|4446.94|4446.34|4447.06|4446.46|4446.94|4446.34|10
1647914960000|2022-03-22 02:09:20|4447.06|4446.46|4447.19|4446.59|4447.19|4446.59|4446.94|4446.34|15
1647914970000|2022-03-22 02:09:30|4447.31|4446.71|4447.06|4446.46|4447.31|4446.71|4446.94|4446.34|23
1647914980000|2022-03-22 02:09:40|4446.94|4446.34|4447.06|4446.46|4447.19|4446.59|4446.94|4446.34|4
1647914990000|2022-03-22 02:09:50|4447.19|4446.59|4447.19|4446.59|4447.19|4446.59|4446.94|4446.34|2
1647915000000|2022-03-22 02:10:00|4447.06|4446.46|4447.19|4446.59|4447.44|4446.84|4447.06|4446.46|30
1647915010000|2022-03-22 02:10:10|4447.31|4446.71|4447.44|4446.84|4447.44|4446.84|4447.31|4446.71|7
1647915020000|2022-03-22 02:10:20|4447.31|4446.71|4447.31|4446.71|4447.44|4446.84|4447.19|4446.59|9
1647915030000|2022-03-22 02:10:30|4447.44|4446.84|4447.19|4446.59|4447.44|4446.84|4447.19|4446.59|16
1647915040000|2022-03-22 02:10:40|4447.06|4446.46|4447.19|4446.59|4447.19|4446.59|4447.06|4446.46|20
1647915050000|2022-03-22 02:10:50|4447.06|4446.46|4447.06|4446.46|4447.19|4446.59|4446.94|4446.34|7
1647915060000|2022-03-22 02:11:00|4447.19|4446.59|4447.44|4446.84|4447.44|4446.84|4447.06|4446.46|12
1647915080000|2022-03-22 02:11:20|||||||||5
1647915090000|2022-03-22 02:11:30|4447.69|4447.09|4447.69|4447.09|4447.69|4447.09|4447.69|4447.09|13
1647915100000|2022-03-22 02:11:40|||||||||2
1647915110000|2022-03-22 02:11:50|||||||||3
1647915120000|2022-03-22 02:12:00|4447.56|4446.96|4447.69|4447.09|4447.69|4447.09|4447.56|4446.96|20
1647915130000|2022-03-22 02:12:10|4447.56|4446.96|4447.44|4446.84|4447.69|4447.09|4447.44|4446.84|4
1647915140000|2022-03-22 02:12:20|||||||||2
1647915150000|2022-03-22 02:12:30|4447.56|4446.96|4447.56|4446.96|4447.56|4446.96|4447.44|4446.84|12
1647915160000|2022-03-22 02:12:40|4447.44|4446.84|4447.44|4446.84|4447.44|4446.84|4447.44|4446.84|0
1647915170000|2022-03-22 02:12:50|||||||||9
1647915180000|2022-03-22 02:13:00|4447.56|4446.96|4447.69|4447.09|4447.69|4447.09|4447.56|4446.96|9
1647915190000|2022-03-22 02:13:10|4447.81|4447.21|4447.94|4447.34|4447.94|4447.34|4447.81|4447.21|15
1647915200000|2022-03-22 02:13:20|4447.81|4447.21|4447.94|4447.34|4447.94|4447.34|4447.81|4447.21|17
1647915210000|2022-03-22 02:13:30|4448.44|4447.84|4448.44|4447.84|4448.44|4447.84|4448.44|4447.84|41
1647915220000|2022-03-22 02:13:40|4448.31|4447.71|4448.19|4447.59|4448.31|4447.71|4448.06|4447.46|27
1647915230000|2022-03-22 02:13:50|4448.06|4447.46|4447.94|4447.34|4448.06|4447.46|4447.94|4447.34|4
1647915240000|2022-03-22 02:14:00|4447.69|4447.09|4447.19|4446.59|4447.69|4447.09|4447.19|4446.59|19
1647915250000|2022-03-22 02:14:10|4447.06|4446.46|4446.94|4446.34|4447.06|4446.46|4446.81|4446.21|14
1647915260000|2022-03-22 02:14:20|4446.81|4446.21|4446.94|4446.34|4446.94|4446.34|4446.81|4446.21|5
1647915270000|2022-03-22 02:14:30|4446.81|4446.21|4446.69|4446.09|4446.94|4446.34|4446.69|4446.09|21
1647915280000|2022-03-22 02:14:40|||||||||1
1647915290000|2022-03-22 02:14:50|4446.94|4446.34|4446.69|4446.09|4446.94|4446.34|4446.69|4446.09|50
1647915300000|2022-03-22 02:15:00|4446.94|4446.34|4446.69|4446.09|4446.94|4446.34|4446.56|4445.96|31
1647915310000|2022-03-22 02:15:10|4446.56|4445.96|4446.69|4446.09|4446.69|4446.09|4446.44|4445.84|5
1647915320000|2022-03-22 02:15:20|4446.56|4445.96|4446.69|4446.09|4446.69|4446.09|4446.56|4445.96|4
1647915330000|2022-03-22 02:15:30|4446.56|4445.96|4446.44|4445.84|4446.56|4445.96|4446.44|4445.84|2
1647915340000|2022-03-22 02:15:40|4446.56|4445.96|4446.69|4446.09|4446.94|4446.34|4446.56|4445.96|17
1647915360000|2022-03-22 02:16:00|4446.56|4445.96|4446.69|4446.09|4446.69|4446.09|4446.56|4445.96|4
1647915370000|2022-03-22 02:16:10|4446.56|4445.96|4446.44|4445.84|4446.56|4445.96|4446.44|4445.84|2
1647915380000|2022-03-22 02:16:20|4446.31|4445.71|4446.44|4445.84|4446.44|4445.84|4446.31|4445.71|17
1647915390000|2022-03-22 02:16:30|4446.31|4445.71|4446.31|4445.71|4446.44|4445.84|4446.31|4445.71|14
1647915400000|2022-03-22 02:16:40|4446.19|4445.59|4446.44|4445.84|4446.44|4445.84|4446.19|4445.59|15
1647915410000|2022-03-22 02:16:50|4445.94|4445.34|4446.19|4445.59|4446.19|4445.59|4445.94|4445.34|31
1647915420000|2022-03-22 02:17:00|4446.06|4445.46|4445.56|4444.96|4446.06|4445.46|4445.56|4444.96|42
1647915430000|2022-03-22 02:17:10|4445.69|4445.09|4445.44|4444.84|4445.69|4445.09|4445.44|4444.84|38
1647915440000|2022-03-22 02:17:20|4445.69|4445.09|4445.44|4444.84|4445.69|4445.09|4445.44|4444.84|28
1647915450000|2022-03-22 02:17:30|4445.56|4444.96|4445.44|4444.84|4445.69|4445.09|4445.44|4444.84|15
1647915460000|2022-03-22 02:17:40|4445.69|4445.09|4445.94|4445.34|4445.94|4445.34|4445.69|4445.09|43
1647915470000|2022-03-22 02:17:50|4445.81|4445.21|4445.94|4445.34|4445.94|4445.34|4445.81|4445.21|5
1647915480000|2022-03-22 02:18:00|4445.69|4445.09|4445.94|4445.34|4445.94|4445.34|4445.69|4445.09|46
1647915490000|2022-03-22 02:18:10|4445.69|4445.09|4445.69|4445.09|4445.69|4445.09|4445.69|4445.09|5
1647915500000|2022-03-22 02:18:20|4445.56|4444.96|4445.69|4445.09|4445.69|4445.09|4445.56|4444.96|3
1647915510000|2022-03-22 02:18:30|4445.44|4444.84|4445.69|4445.09|4445.69|4445.09|4445.44|4444.84|14
1647915520000|2022-03-22 02:18:40|||||||||1
1647915530000|2022-03-22 02:18:50|4445.56|4444.96|4445.69|4445.09|4445.69|4445.09|4445.56|4444.96|2
1647915540000|2022-03-22 02:19:00|4445.44|4444.84|4445.44|4444.84|4445.44|4444.84|4445.44|4444.84|11
1647915550000|2022-03-22 02:19:10|||||||||25
1647915560000|2022-03-22 02:19:20|4445.56|4444.96|4445.44|4444.84|4445.56|4444.96|4445.44|4444.84|15
1647915570000|2022-03-22 02:19:30|||||||||1
1647915580000|2022-03-22 02:19:40|||||||||6
1647915590000|2022-03-22 02:19:50|4445.69|4445.09|4445.94|4445.34|4445.94|4445.34|4445.69|4445.09|37
1647915600000|2022-03-22 02:20:00|4445.81|4445.21|4445.69|4445.09|4445.81|4445.21|4445.69|4445.09|32
1647915620000|2022-03-22 02:20:20|4445.81|4445.21|4445.94|4445.34|4445.94|4445.34|4445.81|4445.21|12
1647915630000|2022-03-22 02:20:30|4445.81|4445.21|4445.94|4445.34|4445.94|4445.34|4445.81|4445.21|3
1647915640000|2022-03-22 02:20:40|||||||||14
1647915650000|2022-03-22 02:20:50|4446.19|4445.59|4446.19|4445.59|4446.19|4445.59|4446.19|4445.59|13
1647915660000|2022-03-22 02:21:00|4445.94|4445.34|4445.94|4445.34|4445.94|4445.34|4445.94|4445.34|16
1647915680000|2022-03-22 02:21:20|4445.81|4445.21|4445.94|4445.34|4445.94|4445.34|4445.81|4445.21|10
1647915690000|2022-03-22 02:21:30|||||||||11
1647915700000|2022-03-22 02:21:40|4445.81|4445.21|4445.94|4445.34|4445.94|4445.34|4445.81|4445.21|15
1647915710000|2022-03-22 02:21:50|||||||||16
1647915720000|2022-03-22 02:22:00|4445.69|4445.09|4445.94|4445.34|4445.94|4445.34|4445.69|4445.09|7
1647915740000|2022-03-22 02:22:20|||||||||6
1647915750000|2022-03-22 02:22:30|4446.19|4445.59|4446.19|4445.59|4446.19|4445.59|4446.06|4445.46|21
1647915770000|2022-03-22 02:22:50|4446.06|4445.46|4446.19|4445.59|4446.44|4445.84|4446.06|4445.46|31
1647915780000|2022-03-22 02:23:00|4446.31|4445.71|4446.44|4445.84|4446.44|4445.84|4446.19|4445.59|11
1647915790000|2022-03-22 02:23:10|4446.31|4445.71|4446.44|4445.84|4446.44|4445.84|4446.19|4445.59|10
1647915800000|2022-03-22 02:23:20|4446.31|4445.71|4446.19|4445.59|4446.44|4445.84|4446.19|4445.59|19
1647915810000|2022-03-22 02:23:30|4446.06|4445.46|4445.94|4445.34|4446.06|4445.46|4445.94|4445.34|4
1647915840000|2022-03-22 02:24:00|4446.19|4445.59|4446.19|4445.59|4446.19|4445.59|4445.94|4445.34|27
1647915850000|2022-03-22 02:24:10|4446.06|4445.46|4445.94|4445.34|4446.19|4445.59|4445.94|4445.34|3
1647915860000|2022-03-22 02:24:20|4445.81|4445.21|4445.69|4445.09|4445.81|4445.21|4445.69|4445.09|8
1647915870000|2022-03-22 02:24:30|4445.81|4445.21|4445.94|4445.34|4445.94|4445.34|4445.81|4445.21|6
1647915880000|2022-03-22 02:24:40|4445.81|4445.21|4445.94|4445.34|4445.94|4445.34|4445.81|4445.21|1
1647915890000|2022-03-22 02:24:50|4445.81|4445.21|4445.94|4445.34|4445.94|4445.34|4445.69|4445.09|11
1647915900000|2022-03-22 02:25:00|||||||||2
1647915910000|2022-03-22 02:25:10|4445.69|4445.09|4445.69|4445.09|4445.69|4445.09|4445.69|4445.09|65
1647915920000|2022-03-22 02:25:20|4445.56|4444.96|4447.44|4446.84|4447.44|4446.84|4445.44|4444.84|450
1647915930000|2022-03-22 02:25:30|4446.94|4446.34|4447.19|4446.59|4447.19|4446.59|4446.81|4446.21|64
1647915940000|2022-03-22 02:25:40|4446.94|4446.34|4447.19|4446.59|4447.19|4446.59|4446.94|4446.34|37
1647915950000|2022-03-22 02:25:50|4446.94|4446.34|4446.94|4446.34|4446.94|4446.34|4446.94|4446.34|12
1647915960000|2022-03-22 02:26:00|4446.81|4446.21|4446.56|4445.96|4446.81|4446.21|4446.56|4445.96|22
1647915970000|2022-03-22 02:26:10|4446.44|4445.84|4446.44|4445.84|4446.56|4445.96|4446.19|4445.59|15
1647915980000|2022-03-22 02:26:20|4446.31|4445.71|4446.44|4445.84|4446.44|4445.84|4446.31|4445.71|12
1647915990000|2022-03-22 02:26:30|4446.31|4445.71|4445.69|4445.09|4446.31|4445.71|4445.44|4444.84|91
1647916000000|2022-03-22 02:26:40|4445.81|4445.21|4445.81|4445.21|4445.81|4445.21|4445.69|4445.09|18
1647916010000|2022-03-22 02:26:50|4445.69|4445.09|4445.69|4445.09|4445.69|4445.09|4445.69|4445.09|15
1647916020000|2022-03-22 02:27:00|4445.56|4444.96|4445.44|4444.84|4445.69|4445.09|4445.44|4444.84|14
1647916030000|2022-03-22 02:27:10|4445.31|4444.71|4445.44|4444.84|4445.44|4444.84|4445.31|4444.71|13
1647916040000|2022-03-22 02:27:20|4445.19|4444.59|4445.19|4444.59|4445.19|4444.59|4445.19|4444.59|14
1647916050000|2022-03-22 02:27:30|4445.31|4444.71|4445.44|4444.84|4445.44|4444.84|4445.31|4444.71|9
1647916060000|2022-03-22 02:27:40|||||||||43
1647916070000|2022-03-22 02:27:50|||||||||2
1647916080000|2022-03-22 02:28:00|||||||||11
1647916090000|2022-03-22 02:28:10|||||||||11
1647916100000|2022-03-22 02:28:20|4445.56|4444.96|4445.44|4444.84|4445.56|4444.96|4445.44|4444.84|4
1647916110000|2022-03-22 02:28:30|||||||||3
1647916120000|2022-03-22 02:28:40|||||||||3
1647916130000|2022-03-22 02:28:50|||||||||2
1647916140000|2022-03-22 02:29:00|4445.31|4444.71|4445.19|4444.59|4445.31|4444.71|4445.19|4444.59|15
1647916150000|2022-03-22 02:29:10|4445.31|4444.71|4445.69|4445.09|4445.69|4445.09|4445.31|4444.71|45
1647916160000|2022-03-22 02:29:20|4445.56|4444.96|4445.56|4444.96|4445.69|4445.09|4445.44|4444.84|6
1647916170000|2022-03-22 02:29:30|4445.44|4444.84|4445.69|4445.09|4445.69|4445.09|4445.44|4444.84|2
1647916180000|2022-03-22 02:29:40|4445.56|4444.96|4445.69|4445.09|4445.69|4445.09|4445.56|4444.96|10
1647916190000|2022-03-22 02:29:50|4445.56|4444.96|4445.69|4445.09|4445.69|4445.09|4445.56|4444.96|16
1647916200000|2022-03-22 02:30:00|4445.44|4444.84|4445.19|4444.59|4445.44|4444.84|4445.19|4444.59|9
1647916210000|2022-03-22 02:30:10|4445.44|4444.84|4445.44|4444.84|4445.44|4444.84|4445.31|4444.71|18
1647916220000|2022-03-22 02:30:20|||||||||1
1647916230000|2022-03-22 02:30:30|4445.56|4444.96|4445.69|4445.09|4445.69|4445.09|4445.56|4444.96|18
1647916240000|2022-03-22 02:30:40|||||||||1
1647916250000|2022-03-22 02:30:50|4445.44|4444.84|4445.44|4444.84|4445.44|4444.84|4445.44|4444.84|14
1647916260000|2022-03-22 02:31:00|4445.31|4444.71|4445.44|4444.84|4445.44|4444.84|4445.31|4444.71|10
1647916270000|2022-03-22 02:31:10|||||||||1
1647916280000|2022-03-22 02:31:20|||||||||2
1647916290000|2022-03-22 02:31:30|||||||||3
1647916300000|2022-03-22 02:31:40|||||||||8
1647916310000|2022-03-22 02:31:50|4445.69|4445.09|4445.69|4445.09|4445.69|4445.09|4445.69|4445.09|13
1647916320000|2022-03-22 02:32:00|4445.56|4444.96|4445.69|4445.09|4445.69|4445.09|4445.56|4444.96|43
1647916330000|2022-03-22 02:32:10|4445.56|4444.96|4445.69|4445.09|4445.69|4445.09|4445.44|4444.84|21
1647916360000|2022-03-22 02:32:40|||||||||39
1647916380000|2022-03-22 02:33:00|4445.94|4445.34|4445.94|4445.34|4445.94|4445.34|4445.94|4445.34|17
1647916390000|2022-03-22 02:33:10|4445.81|4445.21|4446.69|4446.09|4447.06|4446.46|4445.69|4445.09|200
1647916400000|2022-03-22 02:33:20|4446.44|4445.84|4446.06|4445.46|4446.44|4445.84|4446.06|4445.46|27
1647916410000|2022-03-22 02:33:30|4445.94|4445.34|4446.19|4445.59|4446.19|4445.59|4445.94|4445.34|16
1647916420000|2022-03-22 02:33:40|4446.44|4445.84|4446.19|4445.59|4446.44|4445.84|4446.19|4445.59|22
1647916430000|2022-03-22 02:33:50|4446.31|4445.71|4446.44|4445.84|4446.44|4445.84|4446.31|4445.71|8
1647916440000|2022-03-22 02:34:00|4446.31|4445.71|4446.44|4445.84|4446.44|4445.84|4446.19|4445.59|14
1647916450000|2022-03-22 02:34:10|4446.31|4445.71|4446.19|4445.59|4446.44|4445.84|4446.19|4445.59|14
1647916460000|2022-03-22 02:34:20|4446.31|4445.71|4446.19|4445.59|4446.31|4445.71|4446.19|4445.59|4
1647916470000|2022-03-22 02:34:30|4446.31|4445.71|4446.19|4445.59|4446.44|4445.84|4446.06|4445.46|9
1647916480000|2022-03-22 02:34:40|4446.06|4445.46|4446.06|4445.46|4446.06|4445.46|4446.06|4445.46|3
1647916490000|2022-03-22 02:34:50|4445.94|4445.34|4446.19|4445.59|4446.19|4445.59|4445.94|4445.34|2
1647916500000|2022-03-22 02:35:00|||||||||1
1647916510000|2022-03-22 02:35:10|4446.44|4445.84|4446.94|4446.34|4446.94|4446.34|4446.31|4445.71|29
1647916520000|2022-03-22 02:35:20|4446.69|4446.09|4446.94|4446.34|4446.94|4446.34|4446.69|4446.09|11
1647916530000|2022-03-22 02:35:30|4447.19|4446.59|4447.94|4447.34|4447.94|4447.34|4447.19|4446.59|120
1647916540000|2022-03-22 02:35:40|4447.81|4447.21|4447.94|4447.34|4447.94|4447.34|4447.69|4447.09|13
1647916550000|2022-03-22 02:35:50|4448.06|4447.46|4447.69|4447.09|4448.06|4447.46|4447.69|4447.09|25
1647916560000|2022-03-22 02:36:00|4447.56|4446.96|4447.44|4446.84|4447.56|4446.96|4447.19|4446.59|29
1647916570000|2022-03-22 02:36:10|4447.31|4446.71|4447.19|4446.59|4447.44|4446.84|4447.19|4446.59|6
1647916580000|2022-03-22 02:36:20|4447.31|4446.71|4447.44|4446.84|4447.44|4446.84|4447.19|4446.59|11
1647916590000|2022-03-22 02:36:30|4447.56|4446.96|4447.69|4447.09|4447.69|4447.09|4447.56|4446.96|12
1647916600000|2022-03-22 02:36:40|||||||||3
1647916610000|2022-03-22 02:36:50|4447.94|4447.34|4448.19|4447.59|4448.19|4447.59|4447.81|4447.21|18
1647916620000|2022-03-22 02:37:00|4448.06|4447.46|4448.19|4447.59|4448.31|4447.71|4448.06|4447.46|28
1647916630000|2022-03-22 02:37:10|4448.31|4447.71|4448.19|4447.59|4448.31|4447.71|4448.19|4447.59|7
1647916640000|2022-03-22 02:37:20|4448.31|4447.71|4448.69|4448.09|4448.69|4448.09|4448.19|4447.59|78
1647916650000|2022-03-22 02:37:30|4448.81|4448.21|4448.94|4448.34|4448.94|4448.34|4448.69|4448.09|17
1647916660000|2022-03-22 02:37:40|4448.69|4448.09|4448.69|4448.09|4448.94|4448.34|4448.69|4448.09|23
1647916670000|2022-03-22 02:37:50|4448.94|4448.34|4448.94|4448.34|4448.94|4448.34|4448.94|4448.34|16
1647916680000|2022-03-22 02:38:00|4448.81|4448.21|4448.69|4448.09|4448.81|4448.21|4448.69|4448.09|15
1647916690000|2022-03-22 02:38:10|||||||||9
1647916700000|2022-03-22 02:38:20|4449.06|4448.46|4448.94|4448.34|4449.06|4448.46|4448.81|4448.21|92
1647916710000|2022-03-22 02:38:30|||||||||5
1647916720000|2022-03-22 02:38:40|||||||||1
1647916730000|2022-03-22 02:38:50|4449.06|4448.46|4448.94|4448.34|4449.06|4448.46|4448.94|4448.34|15
1647916740000|2022-03-22 02:39:00|4448.81|4448.21|4448.81|4448.21|4448.94|4448.34|4448.69|4448.09|12
1647916750000|2022-03-22 02:39:10|4448.94|4448.34|4448.69|4448.09|4448.94|4448.34|4448.69|4448.09|3
1647916760000|2022-03-22 02:39:20|4448.56|4447.96|4448.69|4448.09|4448.69|4448.09|4448.56|4447.96|6
1647916770000|2022-03-22 02:39:30|4449.19|4448.59|4449.19|4448.59|4449.19|4448.59|4449.19|4448.59|11
1647916780000|2022-03-22 02:39:40|4449.44|4448.84|4449.44|4448.84|4449.44|4448.84|4449.44|4448.84|38
1647916790000|2022-03-22 02:39:50|4449.31|4448.71|4449.69|4449.09|4449.94|4449.34|4449.31|4448.71|42
1647916800000|2022-03-22 02:40:00|4449.56|4448.96|4449.69|4449.09|4449.69|4449.09|4449.56|4448.96|21
1647916810000|2022-03-22 02:40:10|4449.44|4448.84|4449.69|4449.09|4449.69|4449.09|4449.44|4448.84|25
1647916820000|2022-03-22 02:40:20|4449.81|4449.21|4449.69|4449.09|4449.81|4449.21|4449.44|4448.84|18
1647916830000|2022-03-22 02:40:30|4449.44|4448.84|4449.44|4448.84|4449.69|4449.09|4449.44|4448.84|12
1647916840000|2022-03-22 02:40:40|4449.19|4448.59|4448.94|4448.34|4449.19|4448.59|4448.94|4448.34|70
1647916850000|2022-03-22 02:40:50|4448.81|4448.21|4448.94|4448.34|4448.94|4448.34|4448.81|4448.21|21
1647916860000|2022-03-22 02:41:00|4448.81|4448.21|4448.94|4448.34|4449.19|4448.59|4448.69|4448.09|14
1647916870000|2022-03-22 02:41:10|4449.19|4448.59|4448.94|4448.34|4449.19|4448.59|4448.94|4448.34|18
1647916890000|2022-03-22 02:41:30|4448.81|4448.21|4449.19|4448.59|4449.31|4448.71|4448.69|4448.09|26
1647916900000|2022-03-22 02:41:40|4449.06|4448.46|4448.94|4448.34|4449.06|4448.46|4448.94|4448.34|27
1647916910000|2022-03-22 02:41:50|||||||||2
1647916920000|2022-03-22 02:42:00|||||||||6
1647916930000|2022-03-22 02:42:10|4449.44|4448.84|4449.44|4448.84|4449.56|4448.96|4449.44|4448.84|41
1647916940000|2022-03-22 02:42:20|4449.31|4448.71|4449.69|4449.09|4449.69|4449.09|4449.19|4448.59|7
1647916950000|2022-03-22 02:42:30|||||||||2
1647916960000|2022-03-22 02:42:40|4449.81|4449.21|4449.69|4449.09|4449.81|4449.21|4449.69|4449.09|21
1647916970000|2022-03-22 02:42:50|4449.81|4449.21|4449.81|4449.21|4450.06|4449.46|4449.69|4449.09|47
1647916980000|2022-03-22 02:43:00|4449.69|4449.09|4449.94|4449.34|4449.94|4449.34|4449.69|4449.09|27
1647916990000|2022-03-22 02:43:10|4450.06|4449.46|4450.19|4449.59|4450.19|4449.59|4449.94|4449.34|28
1647917000000|2022-03-22 02:43:20|4449.94|4449.34|4450.44|4449.84|4450.56|4449.96|4449.94|4449.34|155
1647917010000|2022-03-22 02:43:30|||||||||6
1647917020000|2022-03-22 02:43:40|4450.56|4449.96|4450.44|4449.84|4450.56|4449.96|4450.44|4449.84|240
1647917030000|2022-03-22 02:43:50|4450.94|4450.34|4451.19|4450.59|4451.19|4450.59|4450.69|4450.09|152
1647917040000|2022-03-22 02:44:00|4451.06|4450.46|4450.94|4450.34|4451.19|4450.59|4450.69|4450.09|31
1647917050000|2022-03-22 02:44:10|4450.44|4449.84|4450.69|4450.09|4450.69|4450.09|4450.44|4449.84|60
1647917060000|2022-03-22 02:44:20|4450.81|4450.21|4450.94|4450.34|4450.94|4450.34|4450.69|4450.09|12
1647917070000|2022-03-22 02:44:30|||||||||2
1647917080000|2022-03-22 02:44:40|4451.06|4450.46|4450.94|4450.34|4451.06|4450.46|4450.94|4450.34|12
1647917090000|2022-03-22 02:44:50|4451.19|4450.59|4450.94|4450.34|4451.19|4450.59|4450.94|4450.34|15
1647917100000|2022-03-22 02:45:00|4451.19|4450.59|4451.31|4450.71|4451.44|4450.84|4451.19|4450.59|173
1647917110000|2022-03-22 02:45:10|4451.44|4450.84|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|78
1647917120000|2022-03-22 02:45:20|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|21
1647917130000|2022-03-22 02:45:30|4450.81|4450.21|4450.56|4449.96|4450.94|4450.34|4450.56|4449.96|51
1647917140000|2022-03-22 02:45:40|4450.69|4450.09|4450.69|4450.09|4450.69|4450.09|4450.69|4450.09|12
1647917150000|2022-03-22 02:45:50|4450.94|4450.34|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|19
1647917160000|2022-03-22 02:46:00|4451.31|4450.71|4451.19|4450.59|4451.31|4450.71|4451.19|4450.59|21
1647917170000|2022-03-22 02:46:10|4451.31|4450.71|4451.19|4450.59|4451.31|4450.71|4450.94|4450.34|13
1647917180000|2022-03-22 02:46:20|||||||||12
1647917190000|2022-03-22 02:46:30|4451.06|4450.46|4451.19|4450.59|4451.19|4450.59|4451.06|4450.46|12
1647917200000|2022-03-22 02:46:40|||||||||3
1647917210000|2022-03-22 02:46:50|4451.06|4450.46|4450.94|4450.34|4451.06|4450.46|4450.94|4450.34|6
1647917220000|2022-03-22 02:47:00|4451.06|4450.46|4450.94|4450.34|4451.19|4450.59|4450.94|4450.34|14
1647917230000|2022-03-22 02:47:10|4450.81|4450.21|4450.94|4450.34|4450.94|4450.34|4450.81|4450.21|8
1647917240000|2022-03-22 02:47:20|4451.19|4450.59|4451.06|4450.46|4451.19|4450.59|4450.94|4450.34|13
1647917250000|2022-03-22 02:47:30|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|4450.81|4450.21|6
1647917260000|2022-03-22 02:47:40|||||||||3
1647917270000|2022-03-22 02:47:50|||||||||5
1647917280000|2022-03-22 02:48:00|||||||||6
1647917290000|2022-03-22 02:48:10|||||||||25
1647917300000|2022-03-22 02:48:20|4450.81|4450.21|4450.94|4450.34|4450.94|4450.34|4450.81|4450.21|11
1647917310000|2022-03-22 02:48:30|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|36
1647917320000|2022-03-22 02:48:40|4451.06|4450.46|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|13
1647917330000|2022-03-22 02:48:50|||||||||5
1647917340000|2022-03-22 02:49:00|||||||||2
1647917350000|2022-03-22 02:49:10|||||||||7
1647917360000|2022-03-22 02:49:20|||||||||1
1647917370000|2022-03-22 02:49:30|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|19
1647917380000|2022-03-22 02:49:40|||||||||4
1647917390000|2022-03-22 02:49:50|4450.81|4450.21|4450.94|4450.34|4450.94|4450.34|4450.81|4450.21|11
1647917400000|2022-03-22 02:50:00|4451.19|4450.59|4451.06|4450.46|4451.19|4450.59|4451.06|4450.46|52
1647917410000|2022-03-22 02:50:10|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|4
1647917420000|2022-03-22 02:50:20|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|10
1647917430000|2022-03-22 02:50:30|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|15
1647917440000|2022-03-22 02:50:40|||||||||13
1647917450000|2022-03-22 02:50:50|||||||||14
1647917460000|2022-03-22 02:51:00|||||||||21
1647917470000|2022-03-22 02:51:10|||||||||8
1647917480000|2022-03-22 02:51:20|||||||||16
1647917490000|2022-03-22 02:51:30|||||||||21
1647917500000|2022-03-22 02:51:40|||||||||1
1647917510000|2022-03-22 02:51:50|4452.19|4451.59|4452.69|4452.09|4452.69|4452.09|4452.19|4451.59|206
1647917520000|2022-03-22 02:52:00|4452.44|4451.84|4454.94|4454.34|4454.94|4454.34|4452.44|4451.84|510
1647917530000|2022-03-22 02:52:10|4454.69|4454.09|4455.19|4454.59|4455.44|4454.84|4454.44|4453.84|125
1647917540000|2022-03-22 02:52:20|4455.44|4454.84|4455.44|4454.84|4455.69|4455.09|4455.06|4454.46|141
1647917550000|2022-03-22 02:52:30|4455.19|4454.59|4454.94|4454.34|4455.19|4454.59|4454.94|4454.34|74
1647917560000|2022-03-22 02:52:40|4454.69|4454.09|4454.69|4454.09|4454.94|4454.34|4454.69|4454.09|18
1647917570000|2022-03-22 02:52:50|4454.44|4453.84|4454.69|4454.09|4454.94|4454.34|4454.44|4453.84|29
1647917580000|2022-03-22 02:53:00|4454.44|4453.84|4454.19|4453.59|4454.44|4453.84|4454.19|4453.59|33
1647917590000|2022-03-22 02:53:10|4454.31|4453.71|4454.19|4453.59|4454.31|4453.71|4453.94|4453.34|14
1647917600000|2022-03-22 02:53:20|4453.94|4453.34|4453.94|4453.34|4454.19|4453.59|4453.94|4453.34|24
1647917610000|2022-03-22 02:53:30|4453.81|4453.21|4453.94|4453.34|4454.19|4453.59|4453.81|4453.21|41
1647917620000|2022-03-22 02:53:40|4453.69|4453.09|4453.44|4452.84|4453.69|4453.09|4453.44|4452.84|39
1647917630000|2022-03-22 02:53:50|4453.19|4452.59|4453.44|4452.84|4453.44|4452.84|4453.19|4452.59|32
1647917640000|2022-03-22 02:54:00|4453.31|4452.71|4453.69|4453.09|4453.69|4453.09|4453.31|4452.71|83
1647917650000|2022-03-22 02:54:10|4453.81|4453.21|4453.94|4453.34|4453.94|4453.34|4453.81|4453.21|17
1647917660000|2022-03-22 02:54:20|4454.06|4453.46|4454.44|4453.84|4454.44|4453.84|4453.94|4453.34|95
1647917670000|2022-03-22 02:54:30|4454.31|4453.71|4454.44|4453.84|4454.44|4453.84|4453.94|4453.34|64
1647917680000|2022-03-22 02:54:40|4454.31|4453.71|4454.69|4454.09|4454.94|4454.34|4454.19|4453.59|124
1647917690000|2022-03-22 02:54:50|||||||||3
1647917700000|2022-03-22 02:55:00|4454.44|4453.84|4454.44|4453.84|4454.44|4453.84|4454.44|4453.84|25
1647917710000|2022-03-22 02:55:10|4454.19|4453.59|4453.69|4453.09|4454.19|4453.59|4453.69|4453.09|22
1647917720000|2022-03-22 02:55:20|4453.81|4453.21|4453.44|4452.84|4453.94|4453.34|4453.44|4452.84|71
1647917730000|2022-03-22 02:55:30|4453.56|4452.96|4453.44|4452.84|4453.56|4452.96|4453.19|4452.59|25
1647917740000|2022-03-22 02:55:40|4453.31|4452.71|4453.44|4452.84|4453.44|4452.84|4453.31|4452.71|6
1647917750000|2022-03-22 02:55:50|4453.31|4452.71|4453.69|4453.09|4453.69|4453.09|4453.31|4452.71|30
1647917760000|2022-03-22 02:56:00|4453.94|4453.34|4453.69|4453.09|4453.94|4453.34|4453.69|4453.09|43
1647917770000|2022-03-22 02:56:10|4453.44|4452.84|4453.69|4453.09|4453.94|4453.34|4453.44|4452.84|29
1647917780000|2022-03-22 02:56:20|||||||||3
1647917790000|2022-03-22 02:56:30|4453.56|4452.96|4453.44|4452.84|4453.56|4452.96|4453.44|4452.84|29
1647917800000|2022-03-22 02:56:40|4453.56|4452.96|4453.19|4452.59|4453.69|4453.09|4453.19|4452.59|24
1647917810000|2022-03-22 02:56:50|||||||||2
1647917820000|2022-03-22 02:57:00|4453.06|4452.46|4452.19|4451.59|4453.06|4452.46|4452.19|4451.59|162
1647917830000|2022-03-22 02:57:10|||||||||14
1647917840000|2022-03-22 02:57:20|4452.06|4451.46|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|9
1647917850000|2022-03-22 02:57:30|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.19|4451.59|36
1647917860000|2022-03-22 02:57:40|4452.31|4451.71|4452.19|4451.59|4452.31|4451.71|4452.19|4451.59|29
1647917870000|2022-03-22 02:57:50|4451.94|4451.34|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|44
1647917880000|2022-03-22 02:58:00|4452.06|4451.46|4451.94|4451.34|4452.06|4451.46|4451.69|4451.09|7
1647917890000|2022-03-22 02:58:10|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|9
1647917900000|2022-03-22 02:58:20|4452.06|4451.46|4451.94|4451.34|4452.19|4451.59|4451.94|4451.34|20
1647917910000|2022-03-22 02:58:30|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|3
1647917920000|2022-03-22 02:58:40|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|5
1647917930000|2022-03-22 02:58:50|||||||||2
1647917940000|2022-03-22 02:59:00|4451.81|4451.21|4451.94|4451.34|4451.94|4451.34|4451.81|4451.21|6
1647917950000|2022-03-22 02:59:10|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|6
1647917960000|2022-03-22 02:59:20|4452.31|4451.71|4452.44|4451.84|4452.44|4451.84|4452.19|4451.59|13
1647917970000|2022-03-22 02:59:30|4452.31|4451.71|4451.94|4451.34|4452.31|4451.71|4451.94|4451.34|32
1647917980000|2022-03-22 02:59:40|4451.69|4451.09|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|7
1647917990000|2022-03-22 02:59:50|4452.06|4451.46|4451.94|4451.34|4452.19|4451.59|4451.69|4451.09|49
1647918000000|2022-03-22 03:00:00|4452.19|4451.59|4452.44|4451.84|4452.44|4451.84|4452.19|4451.59|30
1647918010000|2022-03-22 03:00:10|||||||||5
1647918020000|2022-03-22 03:00:20|4452.69|4452.09|4452.19|4451.59|4452.69|4452.09|4452.19|4451.59|38
1647918030000|2022-03-22 03:00:30|4452.06|4451.46|4451.69|4451.09|4452.06|4451.46|4451.56|4450.96|26
1647918040000|2022-03-22 03:00:40|4451.56|4450.96|4451.56|4450.96|4451.56|4450.96|4451.44|4450.84|16
1647918050000|2022-03-22 03:00:50|4451.44|4450.84|4451.44|4450.84|4451.69|4451.09|4451.44|4450.84|4
1647918060000|2022-03-22 03:01:00|4451.56|4450.96|4451.56|4450.96|4451.69|4451.09|4451.44|4450.84|13
1647918070000|2022-03-22 03:01:10|4451.44|4450.84|4450.69|4450.09|4451.44|4450.84|4450.69|4450.09|33
1647918080000|2022-03-22 03:01:20|4450.94|4450.34|4450.69|4450.09|4450.94|4450.34|4450.69|4450.09|37
1647918090000|2022-03-22 03:01:30|4450.44|4449.84|4450.44|4449.84|4450.44|4449.84|4450.44|4449.84|20
1647918100000|2022-03-22 03:01:40|4450.31|4449.71|4450.19|4449.59|4450.44|4449.84|4450.19|4449.59|13
1647918110000|2022-03-22 03:01:50|4450.31|4449.71|4450.19|4449.59|4450.44|4449.84|4450.19|4449.59|18
1647918120000|2022-03-22 03:02:00|4450.31|4449.71|4450.44|4449.84|4450.44|4449.84|4450.31|4449.71|30
1647918130000|2022-03-22 03:02:10|4450.31|4449.71|4449.94|4449.34|4450.31|4449.71|4449.94|4449.34|34
1647918140000|2022-03-22 03:02:20|||||||||14
1647918150000|2022-03-22 03:02:30|4450.06|4449.46|4450.44|4449.84|4450.56|4449.96|4450.06|4449.46|8
1647918160000|2022-03-22 03:02:40|4450.19|4449.59|4450.19|4449.59|4450.44|4449.84|4450.19|4449.59|8
1647918170000|2022-03-22 03:02:50|4450.31|4449.71|4450.56|4449.96|4450.69|4450.09|4450.31|4449.71|11
1647918180000|2022-03-22 03:03:00|4450.44|4449.84|4450.44|4449.84|4450.56|4449.96|4450.44|4449.84|6
1647918190000|2022-03-22 03:03:10|4450.56|4449.96|4450.44|4449.84|4450.69|4450.09|4450.44|4449.84|32
1647918200000|2022-03-22 03:03:20|4450.31|4449.71|4449.31|4448.71|4450.31|4449.71|4449.31|4448.71|107
1647918210000|2022-03-22 03:03:30|4449.44|4448.84|4449.19|4448.59|4449.44|4448.84|4449.19|4448.59|29
1647918220000|2022-03-22 03:03:40|4449.31|4448.71|4449.94|4449.34|4450.06|4449.46|4449.31|4448.71|63
1647918230000|2022-03-22 03:03:50|4450.06|4449.46|4450.44|4449.84|4450.44|4449.84|4449.94|4449.34|13
1647918240000|2022-03-22 03:04:00|4450.31|4449.71|4449.94|4449.34|4450.31|4449.71|4449.81|4449.21|23
1647918250000|2022-03-22 03:04:10|4449.81|4449.21|4450.06|4449.46|4450.19|4449.59|4449.69|4449.09|14
1647918260000|2022-03-22 03:04:20|4450.19|4449.59|4449.69|4449.09|4450.19|4449.59|4449.69|4449.09|19
1647918270000|2022-03-22 03:04:30|||||||||6
1647918280000|2022-03-22 03:04:40|||||||||8
1647918290000|2022-03-22 03:04:50|4448.56|4447.96|4448.69|4448.09|4448.69|4448.09|4448.56|4447.96|134
1647918300000|2022-03-22 03:05:00|4448.56|4447.96|4448.19|4447.59|4448.69|4448.09|4447.94|4447.34|42
1647918310000|2022-03-22 03:05:10|4448.06|4447.46|4448.81|4448.21|4448.81|4448.21|4448.06|4447.46|29
1647918320000|2022-03-22 03:05:20|4448.69|4448.09|4448.69|4448.09|4448.94|4448.34|4448.69|4448.09|14
1647918330000|2022-03-22 03:05:30|4448.81|4448.21|4448.69|4448.09|4448.81|4448.21|4448.69|4448.09|5
1647918340000|2022-03-22 03:05:40|4448.56|4447.96|4448.69|4448.09|4448.69|4448.09|4448.44|4447.84|12
1647918350000|2022-03-22 03:05:50|4448.56|4447.96|4448.44|4447.84|4448.56|4447.96|4448.44|4447.84|10
1647918360000|2022-03-22 03:06:00|4448.31|4447.71|4447.94|4447.34|4448.31|4447.71|4447.94|4447.34|17
1647918370000|2022-03-22 03:06:10|4448.31|4447.71|4448.19|4447.59|4448.44|4447.84|4448.19|4447.59|6
1647918380000|2022-03-22 03:06:20|4448.06|4447.46|4448.44|4447.84|4448.44|4447.84|4448.06|4447.46|10
1647918390000|2022-03-22 03:06:30|4448.19|4447.59|4448.19|4447.59|4448.19|4447.59|4448.19|4447.59|9
1647918400000|2022-03-22 03:06:40|4448.06|4447.46|4448.19|4447.59|4448.19|4447.59|4447.94|4447.34|6
1647918410000|2022-03-22 03:06:50|4448.06|4447.46|4448.19|4447.59|4448.19|4447.59|4448.06|4447.46|5
1647918420000|2022-03-22 03:07:00|4448.06|4447.46|4447.94|4447.34|4448.19|4447.59|4447.81|4447.21|11
1647918430000|2022-03-22 03:07:10|4448.06|4447.46|4447.94|4447.34|4448.06|4447.46|4447.94|4447.34|2
1647918440000|2022-03-22 03:07:20|4448.19|4447.59|4448.19|4447.59|4448.19|4447.59|4448.19|4447.59|4
1647918450000|2022-03-22 03:07:30|4448.31|4447.71|4448.44|4447.84|4448.44|4447.84|4448.19|4447.59|19
1647918460000|2022-03-22 03:07:40|4448.31|4447.71|4448.19|4447.59|4448.31|4447.71|4448.19|4447.59|10
1647918470000|2022-03-22 03:07:50|4448.44|4447.84|4448.44|4447.84|4448.44|4447.84|4448.19|4447.59|38
1647918480000|2022-03-22 03:08:00|4448.31|4447.71|4448.44|4447.84|4448.44|4447.84|4448.31|4447.71|4
1647918490000|2022-03-22 03:08:10|4448.69|4448.09|4448.94|4448.34|4448.94|4448.34|4448.69|4448.09|14
1647918500000|2022-03-22 03:08:20|4448.81|4448.21|4448.94|4448.34|4448.94|4448.34|4448.69|4448.09|22
1647918510000|2022-03-22 03:08:30|4448.69|4448.09|4448.69|4448.09|4448.81|4448.21|4448.69|4448.09|31
1647918520000|2022-03-22 03:08:40|||||||||3
1647918530000|2022-03-22 03:08:50|||||||||3
1647918540000|2022-03-22 03:09:00|4448.44|4447.84|4448.94|4448.34|4448.94|4448.34|4448.44|4447.84|25
1647918550000|2022-03-22 03:09:10|4448.81|4448.21|4448.69|4448.09|4448.81|4448.21|4448.69|4448.09|5
1647918560000|2022-03-22 03:09:20|4448.56|4447.96|4448.69|4448.09|4448.69|4448.09|4448.44|4447.84|9
1647918570000|2022-03-22 03:09:30|4448.94|4448.34|4448.81|4448.21|4448.94|4448.34|4448.81|4448.21|7
1647918580000|2022-03-22 03:09:40|4448.69|4448.09|4448.69|4448.09|4448.94|4448.34|4448.69|4448.09|5
1647918590000|2022-03-22 03:09:50|4448.81|4448.21|4448.69|4448.09|4448.94|4448.34|4448.69|4448.09|8
1647918600000|2022-03-22 03:10:00|4448.81|4448.21|4448.94|4448.34|4448.94|4448.34|4448.69|4448.09|5
1647918610000|2022-03-22 03:10:10|||||||||4
1647918620000|2022-03-22 03:10:20|||||||||1
1647918630000|2022-03-22 03:10:30|||||||||7
1647918640000|2022-03-22 03:10:40|||||||||4
1647918650000|2022-03-22 03:10:50|4448.69|4448.09|4448.81|4448.21|4448.94|4448.34|4448.69|4448.09|9
1647918660000|2022-03-22 03:11:00|4448.69|4448.09|4448.69|4448.09|4448.81|4448.21|4448.69|4448.09|10
1647918680000|2022-03-22 03:11:20|4448.81|4448.21|4448.69|4448.09|4448.94|4448.34|4448.69|4448.09|18
1647918690000|2022-03-22 03:11:30|4448.81|4448.21|4448.81|4448.21|4448.81|4448.21|4448.69|4448.09|6
1647918700000|2022-03-22 03:11:40|4448.69|4448.09|4449.44|4448.84|4449.44|4448.84|4448.69|4448.09|68
1647918710000|2022-03-22 03:11:50|4449.19|4448.59|4449.19|4448.59|4449.31|4448.71|4449.19|4448.59|28
1647918720000|2022-03-22 03:12:00|||||||||2
1647918730000|2022-03-22 03:12:10|4449.44|4448.84|4450.06|4449.46|4450.06|4449.46|4449.44|4448.84|53
1647918740000|2022-03-22 03:12:20|4450.19|4449.59|4449.69|4449.09|4450.19|4449.59|4449.69|4449.09|32
1647918750000|2022-03-22 03:12:30|||||||||29
1647918760000|2022-03-22 03:12:40|4449.44|4448.84|4449.44|4448.84|4449.44|4448.84|4449.44|4448.84|12
1647918770000|2022-03-22 03:12:50|4449.19|4448.59|4449.44|4448.84|4449.44|4448.84|4449.19|4448.59|18
1647918780000|2022-03-22 03:13:00|4449.31|4448.71|4449.31|4448.71|4449.44|4448.84|4449.19|4448.59|12
1647918790000|2022-03-22 03:13:10|4449.44|4448.84|4449.94|4449.34|4449.94|4449.34|4449.44|4448.84|14
1647918800000|2022-03-22 03:13:20|4449.81|4449.21|4449.81|4449.21|4449.94|4449.34|4449.81|4449.21|17
1647918810000|2022-03-22 03:13:30|4449.69|4449.09|4449.94|4449.34|4449.94|4449.34|4449.69|4449.09|5
1647918820000|2022-03-22 03:13:40|||||||||2
1647918830000|2022-03-22 03:13:50|4450.06|4449.46|4449.94|4449.34|4450.06|4449.46|4449.94|4449.34|6
1647918840000|2022-03-22 03:14:00|4450.06|4449.46|4450.31|4449.71|4450.31|4449.71|4450.06|4449.46|23
1647918850000|2022-03-22 03:14:10|4450.44|4449.84|4449.94|4449.34|4450.69|4450.09|4449.94|4449.34|35
1647918860000|2022-03-22 03:14:20|4449.81|4449.21|4449.94|4449.34|4449.94|4449.34|4449.81|4449.21|10
1647918870000|2022-03-22 03:14:30|4449.69|4449.09|4449.69|4449.09|4449.69|4449.09|4449.69|4449.09|5
1647918880000|2022-03-22 03:14:40|4449.56|4448.96|4449.19|4448.59|4449.56|4448.96|4449.19|4448.59|31
1647918890000|2022-03-22 03:14:50|4449.31|4448.71|4448.94|4448.34|4449.31|4448.71|4448.69|4448.09|58
1647918900000|2022-03-22 03:15:00|4449.19|4448.59|4449.19|4448.59|4449.44|4448.84|4449.19|4448.59|21
1647918910000|2022-03-22 03:15:10|4449.31|4448.71|4448.94|4448.34|4449.44|4448.84|4448.81|4448.21|38
1647918920000|2022-03-22 03:15:20|4449.06|4448.46|4449.06|4448.46|4449.06|4448.46|4449.06|4448.46|4
1647918930000|2022-03-22 03:15:30|4449.19|4448.59|4449.44|4448.84|4449.44|4448.84|4449.19|4448.59|4
1647918940000|2022-03-22 03:15:40|4449.69|4449.09|4449.69|4449.09|4449.69|4449.09|4449.69|4449.09|1
1647918950000|2022-03-22 03:15:50|4449.56|4448.96|4449.56|4448.96|4449.56|4448.96|4449.44|4448.84|9
1647918960000|2022-03-22 03:16:00|4449.44|4448.84|4449.44|4448.84|4449.56|4448.96|4449.31|4448.71|3
1647918970000|2022-03-22 03:16:10|4449.69|4449.09|4449.56|4448.96|4449.69|4449.09|4449.44|4448.84|6
1647918980000|2022-03-22 03:16:20|4449.69|4449.09|4449.56|4448.96|4449.69|4449.09|4449.44|4448.84|3
1647918990000|2022-03-22 03:16:30|4449.69|4449.09|4451.19|4450.59|4451.19|4450.59|4449.56|4448.96|131
1647919000000|2022-03-22 03:16:40|4451.06|4450.46|4451.06|4450.46|4451.19|4450.59|4450.94|4450.34|20
1647919010000|2022-03-22 03:16:50|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|17
1647919020000|2022-03-22 03:17:00|4451.06|4450.46|4451.19|4450.59|4451.44|4450.84|4450.94|4450.34|27
1647919040000|2022-03-22 03:17:20|4450.94|4450.34|4450.31|4449.71|4451.06|4450.46|4450.31|4449.71|26
1647919050000|2022-03-22 03:17:30|4450.19|4449.59|4450.31|4449.71|4450.44|4449.84|4450.19|4449.59|13
1647919060000|2022-03-22 03:17:40|4449.94|4449.34|4449.94|4449.34|4449.94|4449.34|4449.69|4449.09|22
1647919070000|2022-03-22 03:17:50|4450.06|4449.46|4450.06|4449.46|4450.06|4449.46|4449.69|4449.09|7
1647919080000|2022-03-22 03:18:00|4450.19|4449.59|4449.94|4449.34|4450.19|4449.59|4449.94|4449.34|3
1647919090000|2022-03-22 03:18:10|4450.06|4449.46|4449.94|4449.34|4450.19|4449.59|4449.94|4449.34|1
1647919100000|2022-03-22 03:18:20|4450.06|4449.46|4450.06|4449.46|4450.19|4449.59|4450.06|4449.46|5
1647919110000|2022-03-22 03:18:30|4449.94|4449.34|4449.94|4449.34|4449.94|4449.34|4449.94|4449.34|2
1647919120000|2022-03-22 03:18:40|4449.69|4449.09|4449.69|4449.09|4449.69|4449.09|4449.69|4449.09|20
1647919130000|2022-03-22 03:18:50|4449.94|4449.34|4450.19|4449.59|4450.19|4449.59|4449.94|4449.34|8
1647919140000|2022-03-22 03:19:00|4449.94|4449.34|4450.19|4449.59|4450.19|4449.59|4449.94|4449.34|13
1647919160000|2022-03-22 03:19:20|4450.06|4449.46|4449.94|4449.34|4450.06|4449.46|4449.94|4449.34|9
1647919170000|2022-03-22 03:19:30|4450.06|4449.46|4449.94|4449.34|4450.19|4449.59|4449.94|4449.34|4
1647919180000|2022-03-22 03:19:40|4450.06|4449.46|4450.19|4449.59|4450.31|4449.71|4449.94|4449.34|17
1647919190000|2022-03-22 03:19:50|4450.06|4449.46|4450.19|4449.59|4450.19|4449.59|4449.94|4449.34|0
1647919200000|2022-03-22 03:20:00|4450.44|4449.84|4450.44|4449.84|4450.44|4449.84|4450.19|4449.59|14
1647919210000|2022-03-22 03:20:10|4450.19|4449.59|4450.19|4449.59|4450.31|4449.71|4450.19|4449.59|4
1647919220000|2022-03-22 03:20:20|4450.06|4449.46|4450.44|4449.84|4450.44|4449.84|4450.06|4449.46|4
1647919240000|2022-03-22 03:20:40|4450.69|4450.09|4450.56|4449.96|4450.69|4450.09|4450.44|4449.84|5
1647919250000|2022-03-22 03:20:50|4450.44|4449.84|4450.44|4449.84|4450.69|4450.09|4450.44|4449.84|6
1647919260000|2022-03-22 03:21:00|4450.56|4449.96|4450.56|4449.96|4450.56|4449.96|4450.44|4449.84|7
1647919270000|2022-03-22 03:21:10|4450.69|4450.09|4450.69|4450.09|4450.81|4450.21|4450.69|4450.09|6
1647919280000|2022-03-22 03:21:20|4450.81|4450.21|4451.19|4450.59|4451.19|4450.59|4450.69|4450.09|37
1647919290000|2022-03-22 03:21:30|4451.31|4450.71|4451.56|4450.96|4451.56|4450.96|4451.31|4450.71|27
1647919300000|2022-03-22 03:21:40|4451.69|4451.09|4451.94|4451.34|4451.94|4451.34|4451.44|4450.84|17
1647919310000|2022-03-22 03:21:50|4451.81|4451.21|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|12
1647919320000|2022-03-22 03:22:00|4451.56|4450.96|4451.69|4451.09|4451.69|4451.09|4451.44|4450.84|4
1647919330000|2022-03-22 03:22:10|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.19|4450.59|11
1647919340000|2022-03-22 03:22:20|4451.56|4450.96|4451.56|4450.96|4451.69|4451.09|4451.44|4450.84|6
1647919350000|2022-03-22 03:22:30|4451.44|4450.84|4451.69|4451.09|4451.69|4451.09|4451.44|4450.84|2
1647919360000|2022-03-22 03:22:40|4451.81|4451.21|4451.81|4451.21|4451.81|4451.21|4451.81|4451.21|18
1647919370000|2022-03-22 03:22:50|4451.94|4451.34|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|16
1647919380000|2022-03-22 03:23:00|4451.94|4451.34|4451.81|4451.21|4452.19|4451.59|4451.81|4451.21|24
1647919390000|2022-03-22 03:23:10|4451.94|4451.34|4451.69|4451.09|4451.94|4451.34|4451.44|4450.84|15
1647919400000|2022-03-22 03:23:20|4451.56|4450.96|4451.69|4451.09|4451.69|4451.09|4451.56|4450.96|8
1647919410000|2022-03-22 03:23:30|4451.56|4450.96|4451.94|4451.34|4451.94|4451.34|4451.56|4450.96|13
1647919420000|2022-03-22 03:23:40|4452.19|4451.59|4452.44|4451.84|4452.44|4451.84|4451.94|4451.34|22
1647919430000|2022-03-22 03:23:50|4451.69|4451.09|4451.19|4450.59|4451.69|4451.09|4451.19|4450.59|99
1647919440000|2022-03-22 03:24:00|4451.06|4450.46|4451.19|4450.59|4451.19|4450.59|4451.06|4450.46|9
1647919450000|2022-03-22 03:24:10|4451.69|4451.09|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|45
1647919460000|2022-03-22 03:24:20|4451.81|4451.21|4452.44|4451.84|4452.44|4451.84|4451.81|4451.21|22
1647919470000|2022-03-22 03:24:30|4452.19|4451.59|4452.44|4451.84|4452.44|4451.84|4452.19|4451.59|10
1647919480000|2022-03-22 03:24:40|4452.31|4451.71|4452.19|4451.59|4452.44|4451.84|4452.19|4451.59|27
1647919490000|2022-03-22 03:24:50|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|17
1647919500000|2022-03-22 03:25:00|||||||||1
1647919510000|2022-03-22 03:25:10|4452.19|4451.59|4452.44|4451.84|4452.44|4451.84|4452.19|4451.59|19
1647919520000|2022-03-22 03:25:20|4451.94|4451.34|4452.06|4451.46|4452.19|4451.59|4451.94|4451.34|53
1647919530000|2022-03-22 03:25:30|4452.19|4451.59|4452.31|4451.71|4452.31|4451.71|4452.06|4451.46|41
1647919540000|2022-03-22 03:25:40|4452.19|4451.59|4452.19|4451.59|4452.31|4451.71|4452.19|4451.59|11
1647919550000|2022-03-22 03:25:50|||||||||28
1647919560000|2022-03-22 03:26:00|4452.31|4451.71|4452.19|4451.59|4452.31|4451.71|4452.19|4451.59|29
1647919570000|2022-03-22 03:26:10|4452.31|4451.71|4452.31|4451.71|4452.31|4451.71|4452.19|4451.59|35
1647919580000|2022-03-22 03:26:20|4452.19|4451.59|4452.31|4451.71|4452.31|4451.71|4452.19|4451.59|28
1647919590000|2022-03-22 03:26:30|4452.19|4451.59|4452.19|4451.59|4452.31|4451.71|4452.19|4451.59|4
1647919600000|2022-03-22 03:26:40|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|12
1647919610000|2022-03-22 03:26:50|||||||||1
1647919620000|2022-03-22 03:27:00|4452.19|4451.59|4452.44|4451.84|4452.44|4451.84|4452.19|4451.59|33
1647919630000|2022-03-22 03:27:10|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|7
1647919640000|2022-03-22 03:27:20|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|7
1647919650000|2022-03-22 03:27:30|||||||||2
1647919660000|2022-03-22 03:27:40|4452.56|4451.96|4452.69|4452.09|4452.69|4452.09|4452.56|4451.96|37
1647919670000|2022-03-22 03:27:50|4453.19|4452.59|4453.69|4453.09|4453.69|4453.09|4453.19|4452.59|80
1647919680000|2022-03-22 03:28:00|4453.56|4452.96|4453.94|4453.34|4453.94|4453.34|4453.31|4452.71|64
1647919690000|2022-03-22 03:28:10|4453.69|4453.09|4453.56|4452.96|4453.94|4453.34|4453.56|4452.96|55
1647919700000|2022-03-22 03:28:20|4453.44|4452.84|4453.19|4452.59|4453.44|4452.84|4453.19|4452.59|15
1647919710000|2022-03-22 03:28:30|4453.31|4452.71|4453.06|4452.46|4453.31|4452.71|4452.94|4452.34|6
1647919720000|2022-03-22 03:28:40|4452.94|4452.34|4453.19|4452.59|4453.44|4452.84|4452.94|4452.34|16
1647919730000|2022-03-22 03:28:50|4453.06|4452.46|4453.31|4452.71|4453.31|4452.71|4452.94|4452.34|14
1647919740000|2022-03-22 03:29:00|4453.44|4452.84|4453.31|4452.71|4453.44|4452.84|4453.19|4452.59|16
1647919750000|2022-03-22 03:29:10|4453.44|4452.84|4453.94|4453.34|4453.94|4453.34|4453.44|4452.84|7
1647919760000|2022-03-22 03:29:20|4453.81|4453.21|4453.19|4452.59|4453.94|4453.34|4453.19|4452.59|62
1647919770000|2022-03-22 03:29:30|4453.44|4452.84|4453.19|4452.59|4453.44|4452.84|4453.19|4452.59|8
1647919780000|2022-03-22 03:29:40|4453.31|4452.71|4453.44|4452.84|4453.44|4452.84|4453.31|4452.71|1
1647919790000|2022-03-22 03:29:50|4453.19|4452.59|4453.44|4452.84|4453.44|4452.84|4453.06|4452.46|23
1647919800000|2022-03-22 03:30:00|4453.19|4452.59|4453.31|4452.71|4453.44|4452.84|4453.19|4452.59|32
1647919810000|2022-03-22 03:30:10|4453.44|4452.84|4453.19|4452.59|4453.44|4452.84|4453.19|4452.59|4
1647919820000|2022-03-22 03:30:20|4452.94|4452.34|4452.69|4452.09|4453.19|4452.59|4452.69|4452.09|41
1647919830000|2022-03-22 03:30:30|4452.44|4451.84|4452.44|4451.84|4452.69|4452.09|4452.44|4451.84|31
1647919840000|2022-03-22 03:30:40|4452.31|4451.71|4452.44|4451.84|4452.44|4451.84|4452.31|4451.71|5
1647919850000|2022-03-22 03:30:50|4452.19|4451.59|4452.44|4451.84|4452.44|4451.84|4452.19|4451.59|26
1647919860000|2022-03-22 03:31:00|4452.31|4451.71|4452.19|4451.59|4452.31|4451.71|4452.19|4451.59|8
1647919870000|2022-03-22 03:31:10|4452.31|4451.71|4452.19|4451.59|4452.31|4451.71|4452.19|4451.59|4
1647919880000|2022-03-22 03:31:20|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|1
1647919890000|2022-03-22 03:31:30|4452.19|4451.59|4452.19|4451.59|4452.44|4451.84|4452.19|4451.59|4
1647919900000|2022-03-22 03:31:40|4452.31|4451.71|4452.44|4451.84|4452.44|4451.84|4452.31|4451.71|3
1647919910000|2022-03-22 03:31:50|||||||||2
1647919920000|2022-03-22 03:32:00|4452.19|4451.59|4452.19|4451.59|4452.44|4451.84|4452.19|4451.59|18
1647919930000|2022-03-22 03:32:10|4452.44|4451.84|4452.31|4451.71|4452.44|4451.84|4452.19|4451.59|11
1647919940000|2022-03-22 03:32:20|4452.19|4451.59|4452.19|4451.59|4452.31|4451.71|4452.19|4451.59|1
1647919950000|2022-03-22 03:32:30|||||||||2
1647919960000|2022-03-22 03:32:40|4452.44|4451.84|4452.56|4451.96|4452.69|4452.09|4452.44|4451.84|29
1647919970000|2022-03-22 03:32:50|4452.44|4451.84|4452.44|4451.84|4452.56|4451.96|4452.44|4451.84|2
1647919980000|2022-03-22 03:33:00|4452.19|4451.59|4452.44|4451.84|4452.44|4451.84|4452.19|4451.59|12
1647920000000|2022-03-22 03:33:20|4452.69|4452.09|4452.19|4451.59|4452.69|4452.09|4452.19|4451.59|49
1647920010000|2022-03-22 03:33:30|||||||||12
1647920020000|2022-03-22 03:33:40|4452.06|4451.46|4452.19|4451.59|4452.19|4451.59|4452.06|4451.46|26
1647920030000|2022-03-22 03:33:50|4452.06|4451.46|4452.19|4451.59|4452.19|4451.59|4452.06|4451.46|3
1647920040000|2022-03-22 03:34:00|4452.06|4451.46|4452.44|4451.84|4452.56|4451.96|4452.06|4451.46|25
1647920060000|2022-03-22 03:34:20|||||||||1
1647920070000|2022-03-22 03:34:30|||||||||1
1647920080000|2022-03-22 03:34:40|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|10
1647920090000|2022-03-22 03:34:50|||||||||12
1647920100000|2022-03-22 03:35:00|4452.81|4452.21|4452.94|4452.34|4452.94|4452.34|4452.81|4452.21|9
1647920110000|2022-03-22 03:35:10|4452.81|4452.21|4452.69|4452.09|4452.94|4452.34|4452.69|4452.09|0
1647920120000|2022-03-22 03:35:20|4452.81|4452.21|4452.81|4452.21|4452.81|4452.21|4452.81|4452.21|6
1647920130000|2022-03-22 03:35:30|4452.69|4452.09|4452.94|4452.34|4452.94|4452.34|4452.69|4452.09|11
1647920140000|2022-03-22 03:35:40|4452.69|4452.09|4452.44|4451.84|4452.69|4452.09|4452.44|4451.84|6
1647920150000|2022-03-22 03:35:50|4452.56|4451.96|4452.94|4452.34|4452.94|4452.34|4452.56|4451.96|7
1647920160000|2022-03-22 03:36:00|4453.06|4452.46|4453.19|4452.59|4453.19|4452.59|4453.06|4452.46|20
1647920170000|2022-03-22 03:36:10|||||||||2
1647920180000|2022-03-22 03:36:20|4453.44|4452.84|4453.69|4453.09|4453.94|4453.34|4453.19|4452.59|48
1647920190000|2022-03-22 03:36:30|4453.81|4453.21|4453.44|4452.84|4453.94|4453.34|4453.44|4452.84|32
1647920200000|2022-03-22 03:36:40|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|32
1647920210000|2022-03-22 03:36:50|4453.06|4452.46|4452.69|4452.09|4453.06|4452.46|4452.69|4452.09|7
1647920220000|2022-03-22 03:37:00|4452.81|4452.21|4452.69|4452.09|4452.81|4452.21|4452.44|4451.84|42
1647920240000|2022-03-22 03:37:20|||||||||2
1647920250000|2022-03-22 03:37:30|4452.44|4451.84|4452.44|4451.84|4452.56|4451.96|4452.44|4451.84|1
1647920260000|2022-03-22 03:37:40|4452.56|4451.96|4452.44|4451.84|4452.69|4452.09|4452.44|4451.84|7
1647920270000|2022-03-22 03:37:50|4452.69|4452.09|4452.56|4451.96|4452.69|4452.09|4452.44|4451.84|18
1647920280000|2022-03-22 03:38:00|4452.44|4451.84|4452.56|4451.96|4452.56|4451.96|4452.44|4451.84|2
1647920290000|2022-03-22 03:38:10|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|4452.44|4451.84|10
1647920300000|2022-03-22 03:38:20|4452.56|4451.96|4452.69|4452.09|4452.69|4452.09|4452.56|4451.96|3
1647920310000|2022-03-22 03:38:30|4452.56|4451.96|4452.56|4451.96|4452.69|4452.09|4452.44|4451.84|2
1647920320000|2022-03-22 03:38:40|4452.69|4452.09|4452.44|4451.84|4452.69|4452.09|4452.44|4451.84|3
1647920330000|2022-03-22 03:38:50|4452.56|4451.96|4452.56|4451.96|4452.56|4451.96|4452.44|4451.84|6
1647920340000|2022-03-22 03:39:00|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4
1647920350000|2022-03-22 03:39:10|4452.19|4451.59|4452.44|4451.84|4452.44|4451.84|4452.19|4451.59|23
1647920360000|2022-03-22 03:39:20|4452.19|4451.59|4452.19|4451.59|4452.31|4451.71|4452.06|4451.46|12
1647920370000|2022-03-22 03:39:30|4452.31|4451.71|4452.31|4451.71|4452.31|4451.71|4452.31|4451.71|36
1647920380000|2022-03-22 03:39:40|4452.44|4451.84|4452.19|4451.59|4452.44|4451.84|4452.19|4451.59|1
1647920390000|2022-03-22 03:39:50|4452.31|4451.71|4452.19|4451.59|4452.31|4451.71|4452.06|4451.46|26
1647920400000|2022-03-22 03:40:00|4452.06|4451.46|4451.19|4450.59|4452.06|4451.46|4451.19|4450.59|44
1647920410000|2022-03-22 03:40:10|4451.06|4450.46|4450.69|4450.09|4451.06|4450.46|4450.69|4450.09|31
1647920420000|2022-03-22 03:40:20|4450.06|4449.46|4450.69|4450.09|4450.69|4450.09|4449.94|4449.34|74
1647920430000|2022-03-22 03:40:30|4450.94|4450.34|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|9
1647920440000|2022-03-22 03:40:40|4451.31|4450.71|4451.19|4450.59|4451.31|4450.71|4451.19|4450.59|6
1647920450000|2022-03-22 03:40:50|||||||||1
1647920460000|2022-03-22 03:41:00|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|7
1647920470000|2022-03-22 03:41:10|4451.31|4450.71|4451.44|4450.84|4451.44|4450.84|4451.31|4450.71|17
1647920480000|2022-03-22 03:41:20|4451.31|4450.71|4451.19|4450.59|4451.31|4450.71|4451.19|4450.59|26
1647920490000|2022-03-22 03:41:30|4451.06|4450.46|4450.69|4450.09|4451.06|4450.46|4450.69|4450.09|10
1647920500000|2022-03-22 03:41:40|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|9
1647920510000|2022-03-22 03:41:50|||||||||7
1647920520000|2022-03-22 03:42:00|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|11
1647920530000|2022-03-22 03:42:10|4451.44|4450.84|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|7
1647920540000|2022-03-22 03:42:20|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|3
1647920550000|2022-03-22 03:42:30|4451.69|4451.09|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|14
1647920560000|2022-03-22 03:42:40|4451.81|4451.21|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|9
1647920570000|2022-03-22 03:42:50|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|9
1647920580000|2022-03-22 03:43:00|4452.44|4451.84|4452.69|4452.09|4452.69|4452.09|4452.44|4451.84|27
1647920590000|2022-03-22 03:43:10|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|13
1647920600000|2022-03-22 03:43:20|4453.06|4452.46|4453.31|4452.71|4453.31|4452.71|4453.06|4452.46|12
1647920610000|2022-03-22 03:43:30|4453.19|4452.59|4453.44|4452.84|4453.44|4452.84|4453.19|4452.59|10
1647920620000|2022-03-22 03:43:40|4453.06|4452.46|4452.94|4452.34|4453.19|4452.59|4452.94|4452.34|27
1647920630000|2022-03-22 03:43:50|4453.19|4452.59|4452.56|4451.96|4453.19|4452.59|4452.56|4451.96|30
1647920640000|2022-03-22 03:44:00|4452.69|4452.09|4452.44|4451.84|4452.69|4452.09|4452.44|4451.84|1
1647920650000|2022-03-22 03:44:10|4452.31|4451.71|4452.19|4451.59|4452.31|4451.71|4452.19|4451.59|7
1647920660000|2022-03-22 03:44:20|4452.06|4451.46|4452.19|4451.59|4452.19|4451.59|4452.06|4451.46|7
1647920670000|2022-03-22 03:44:30|4452.31|4451.71|4452.56|4451.96|4452.56|4451.96|4452.31|4451.71|3
1647920680000|2022-03-22 03:44:40|4452.44|4451.84|4452.44|4451.84|4452.56|4451.96|4452.44|4451.84|1
1647920690000|2022-03-22 03:44:50|4452.31|4451.71|4452.56|4451.96|4452.69|4452.09|4452.31|4451.71|11
1647920700000|2022-03-22 03:45:00|4452.69|4452.09|4452.44|4451.84|4452.69|4452.09|4452.44|4451.84|4
1647920710000|2022-03-22 03:45:10|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|1
1647920720000|2022-03-22 03:45:20|4452.31|4451.71|4451.94|4451.34|4452.31|4451.71|4451.94|4451.34|21
1647920730000|2022-03-22 03:45:30|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|19
1647920740000|2022-03-22 03:45:40|||||||||4
1647920750000|2022-03-22 03:45:50|||||||||1
1647920760000|2022-03-22 03:46:00|4452.06|4451.46|4452.06|4451.46|4452.06|4451.46|4452.06|4451.46|5
1647920770000|2022-03-22 03:46:10|4452.19|4451.59|4452.56|4451.96|4452.56|4451.96|4452.19|4451.59|8
1647920780000|2022-03-22 03:46:20|4452.44|4451.84|4452.69|4452.09|4452.69|4452.09|4452.44|4451.84|5
1647920790000|2022-03-22 03:46:30|4452.81|4452.21|4452.69|4452.09|4452.81|4452.21|4452.69|4452.09|11
1647920800000|2022-03-22 03:46:40|4452.81|4452.21|4452.44|4451.84|4452.81|4452.21|4452.44|4451.84|2
1647920810000|2022-03-22 03:46:50|4452.56|4451.96|4452.44|4451.84|4452.56|4451.96|4452.44|4451.84|5
1647920820000|2022-03-22 03:47:00|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|2
1647920830000|2022-03-22 03:47:10|4452.56|4451.96|4452.56|4451.96|4452.56|4451.96|4452.44|4451.84|8
1647920840000|2022-03-22 03:47:20|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|0
1647920850000|2022-03-22 03:47:30|4452.56|4451.96|4452.56|4451.96|4452.56|4451.96|4452.56|4451.96|2
1647920860000|2022-03-22 03:47:40|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|0
1647920870000|2022-03-22 03:47:50|||||||||2
1647920880000|2022-03-22 03:48:00|4452.56|4451.96|4452.56|4451.96|4452.56|4451.96|4452.44|4451.84|1
1647920890000|2022-03-22 03:48:10|4452.69|4452.09|4452.44|4451.84|4452.69|4452.09|4452.44|4451.84|6
1647920900000|2022-03-22 03:48:20|4452.56|4451.96|4452.56|4451.96|4452.69|4452.09|4452.56|4451.96|18
1647920920000|2022-03-22 03:48:40|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|1
1647920930000|2022-03-22 03:48:50|4452.19|4451.59|4452.44|4451.84|4452.56|4451.96|4452.19|4451.59|20
1647920940000|2022-03-22 03:49:00|4452.56|4451.96|4452.44|4451.84|4452.56|4451.96|4452.44|4451.84|5
1647920960000|2022-03-22 03:49:20|4452.19|4451.59|4452.69|4452.09|4452.69|4452.09|4452.19|4451.59|16
1647920980000|2022-03-22 03:49:40|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|8
1647920990000|2022-03-22 03:49:50|4452.31|4451.71|4452.44|4451.84|4452.44|4451.84|4452.31|4451.71|15
1647921000000|2022-03-22 03:50:00|||||||||2
1647921010000|2022-03-22 03:50:10|4452.31|4451.71|4452.44|4451.84|4452.44|4451.84|4452.31|4451.71|37
1647921020000|2022-03-22 03:50:20|4452.81|4452.21|4452.94|4452.34|4452.94|4452.34|4452.81|4452.21|19
1647921030000|2022-03-22 03:50:30|4452.81|4452.21|4452.69|4452.09|4452.94|4452.34|4452.69|4452.09|8
1647921050000|2022-03-22 03:50:50|4452.81|4452.21|4452.69|4452.09|4452.81|4452.21|4452.69|4452.09|5
1647921060000|2022-03-22 03:51:00|4452.81|4452.21|4452.69|4452.09|4452.81|4452.21|4452.69|4452.09|3
1647921070000|2022-03-22 03:51:10|4452.81|4452.21|4452.81|4452.21|4452.81|4452.21|4452.81|4452.21|1
1647921080000|2022-03-22 03:51:20|4452.94|4452.34|4452.81|4452.21|4452.94|4452.34|4452.81|4452.21|4
1647921090000|2022-03-22 03:51:30|4452.94|4452.34|4452.81|4452.21|4452.94|4452.34|4452.69|4452.09|4
1647921100000|2022-03-22 03:51:40|4452.94|4452.34|4452.81|4452.21|4453.06|4452.46|4452.69|4452.09|12
1647921110000|2022-03-22 03:51:50|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|1
1647921120000|2022-03-22 03:52:00|4452.81|4452.21|4453.69|4453.09|4453.94|4453.34|4452.69|4452.09|160
1647921130000|2022-03-22 03:52:10|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|4453.44|4452.84|114
1647921140000|2022-03-22 03:52:20|||||||||7
1647921150000|2022-03-22 03:52:30|4453.69|4453.09|4453.94|4453.34|4453.94|4453.34|4453.69|4453.09|11
1647921160000|2022-03-22 03:52:40|||||||||10
1647921170000|2022-03-22 03:52:50|4454.19|4453.59|4453.94|4453.34|4454.19|4453.59|4453.94|4453.34|75
1647921180000|2022-03-22 03:53:00|4453.81|4453.21|4453.44|4452.84|4453.81|4453.21|4453.44|4452.84|26
1647921190000|2022-03-22 03:53:10|4453.19|4452.59|4453.19|4452.59|4453.31|4452.71|4453.19|4452.59|18
1647921200000|2022-03-22 03:53:20|4452.94|4452.34|4453.06|4452.46|4453.06|4452.46|4452.94|4452.34|7
1647921210000|2022-03-22 03:53:30|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|4452.69|4452.09|13
1647921220000|2022-03-22 03:53:40|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|5
1647921230000|2022-03-22 03:53:50|4452.44|4451.84|4452.19|4451.59|4452.56|4451.96|4452.19|4451.59|53
1647921240000|2022-03-22 03:54:00|4451.94|4451.34|4451.94|4451.34|4452.06|4451.46|4451.94|4451.34|21
1647921250000|2022-03-22 03:54:10|4451.81|4451.21|4451.81|4451.21|4451.94|4451.34|4451.69|4451.09|15
1647921260000|2022-03-22 03:54:20|4451.69|4451.09|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|11
1647921270000|2022-03-22 03:54:30|||||||||3
1647921280000|2022-03-22 03:54:40|4451.81|4451.21|4451.94|4451.34|4451.94|4451.34|4451.81|4451.21|3
1647921290000|2022-03-22 03:54:50|4452.19|4451.59|4451.94|4451.34|4452.19|4451.59|4451.94|4451.34|11
1647921300000|2022-03-22 03:55:00|4451.81|4451.21|4451.69|4451.09|4451.81|4451.21|4451.69|4451.09|2
1647921310000|2022-03-22 03:55:10|4451.94|4451.34|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|13
1647921320000|2022-03-22 03:55:20|4451.44|4450.84|4451.69|4451.09|4451.69|4451.09|4451.44|4450.84|17
1647921330000|2022-03-22 03:55:30|4451.94|4451.34|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|9
1647921340000|2022-03-22 03:55:40|4451.56|4450.96|4451.69|4451.09|4451.69|4451.09|4451.56|4450.96|9
1647921350000|2022-03-22 03:55:50|||||||||1
1647921360000|2022-03-22 03:56:00|||||||||3
1647921370000|2022-03-22 03:56:10|4451.56|4450.96|4451.69|4451.09|4451.69|4451.09|4451.56|4450.96|9
1647921380000|2022-03-22 03:56:20|4451.56|4450.96|4451.69|4451.09|4451.69|4451.09|4451.56|4450.96|5
1647921400000|2022-03-22 03:56:40|4451.56|4450.96|4451.69|4451.09|4451.81|4451.21|4451.56|4450.96|13
1647921410000|2022-03-22 03:56:50|4451.94|4451.34|4451.81|4451.21|4451.94|4451.34|4451.69|4451.09|20
1647921420000|2022-03-22 03:57:00|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|0
1647921430000|2022-03-22 03:57:10|||||||||7
1647921440000|2022-03-22 03:57:20|4451.44|4450.84|4451.69|4451.09|4451.69|4451.09|4451.44|4450.84|2
1647921460000|2022-03-22 03:57:40|||||||||13
1647921470000|2022-03-22 03:57:50|4451.81|4451.21|4451.81|4451.21|4451.94|4451.34|4451.81|4451.21|3
1647921480000|2022-03-22 03:58:00|4451.69|4451.09|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|9
1647921490000|2022-03-22 03:58:10|||||||||1
1647921500000|2022-03-22 03:58:20|4451.81|4451.21|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|15
1647921510000|2022-03-22 03:58:30|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|8
1647921520000|2022-03-22 03:58:40|||||||||3
1647921530000|2022-03-22 03:58:50|||||||||2
1647921540000|2022-03-22 03:59:00|4451.69|4451.09|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|32
1647921550000|2022-03-22 03:59:10|4451.81|4451.21|4451.69|4451.09|4451.81|4451.21|4451.69|4451.09|3
1647921560000|2022-03-22 03:59:20|||||||||2
1647921570000|2022-03-22 03:59:30|4451.44|4450.84|4451.44|4450.84|4451.56|4450.96|4451.19|4450.59|43
1647921580000|2022-03-22 03:59:40|4451.31|4450.71|4451.19|4450.59|4451.31|4450.71|4451.19|4450.59|3
1647921590000|2022-03-22 03:59:50|4450.69|4450.09|4450.44|4449.84|4450.69|4450.09|4450.19|4449.59|71
1647921600000|2022-03-22 04:00:00|4450.56|4449.96|4450.44|4449.84|4450.69|4450.09|4450.44|4449.84|25
1647921610000|2022-03-22 04:00:10|4450.31|4449.71|4449.94|4449.34|4450.31|4449.71|4449.69|4449.09|61
1647921620000|2022-03-22 04:00:20|4449.81|4449.21|4449.94|4449.34|4450.19|4449.59|4449.81|4449.21|18
1647921630000|2022-03-22 04:00:30|4449.81|4449.21|4449.81|4449.21|4449.94|4449.34|4449.81|4449.21|7
1647921640000|2022-03-22 04:00:40|4449.69|4449.09|4449.94|4449.34|4450.19|4449.59|4449.69|4449.09|8
1647921650000|2022-03-22 04:00:50|4450.06|4449.46|4450.19|4449.59|4450.19|4449.59|4449.94|4449.34|16
1647921660000|2022-03-22 04:01:00|4450.06|4449.46|4450.19|4449.59|4450.19|4449.59|4450.06|4449.46|13
1647921670000|2022-03-22 04:01:10|4450.31|4449.71|4450.69|4450.09|4450.69|4450.09|4450.31|4449.71|11
1647921680000|2022-03-22 04:01:20|||||||||5
1647921690000|2022-03-22 04:01:30|4450.56|4449.96|4450.44|4449.84|4450.56|4449.96|4450.44|4449.84|4
1647921700000|2022-03-22 04:01:40|4450.56|4449.96|4450.69|4450.09|4450.69|4450.09|4450.56|4449.96|10
1647921710000|2022-03-22 04:01:50|4450.81|4450.21|4450.69|4450.09|4450.94|4450.34|4450.69|4450.09|10
1647921720000|2022-03-22 04:02:00|4450.56|4449.96|4450.44|4449.84|4450.69|4450.09|4450.44|4449.84|6
1647921730000|2022-03-22 04:02:10|4450.56|4449.96|4450.69|4450.09|4450.69|4450.09|4450.44|4449.84|5
1647921740000|2022-03-22 04:02:20|4450.56|4449.96|4450.44|4449.84|4450.56|4449.96|4450.44|4449.84|0
1647921750000|2022-03-22 04:02:30|4450.56|4449.96|4450.44|4449.84|4450.56|4449.96|4450.44|4449.84|3
1647921760000|2022-03-22 04:02:40|4450.31|4449.71|4450.56|4449.96|4450.56|4449.96|4450.19|4449.59|11
1647921770000|2022-03-22 04:02:50|4450.69|4450.09|4450.56|4449.96|4450.69|4450.09|4450.44|4449.84|10
1647921780000|2022-03-22 04:03:00|4450.44|4449.84|4450.44|4449.84|4450.44|4449.84|4450.31|4449.71|4
1647921800000|2022-03-22 04:03:20|4450.31|4449.71|4450.44|4449.84|4450.44|4449.84|4450.31|4449.71|1
1647921810000|2022-03-22 04:03:30|4450.56|4449.96|4450.44|4449.84|4450.56|4449.96|4450.44|4449.84|4
1647921820000|2022-03-22 04:03:40|4450.56|4449.96|4450.56|4449.96|4450.56|4449.96|4450.56|4449.96|15
1647921830000|2022-03-22 04:03:50|4450.44|4449.84|4450.56|4449.96|4450.56|4449.96|4450.44|4449.84|1
1647921840000|2022-03-22 04:04:00|4450.69|4450.09|4450.19|4449.59|4450.69|4450.09|4450.19|4449.59|11
1647921850000|2022-03-22 04:04:10|4449.94|4449.34|4449.94|4449.34|4450.06|4449.46|4449.94|4449.34|15
1647921860000|2022-03-22 04:04:20|4449.81|4449.21|4449.69|4449.09|4449.94|4449.34|4449.69|4449.09|20
1647921870000|2022-03-22 04:04:30|4449.44|4448.84|4449.44|4448.84|4449.44|4448.84|4449.44|4448.84|17
1647921880000|2022-03-22 04:04:40|4449.31|4448.71|4449.19|4448.59|4449.44|4448.84|4449.19|4448.59|24
1647921890000|2022-03-22 04:04:50|4449.06|4448.46|4449.19|4448.59|4449.19|4448.59|4448.94|4448.34|27
1647921900000|2022-03-22 04:05:00|4449.44|4448.84|4449.19|4448.59|4449.44|4448.84|4449.19|4448.59|18
1647921910000|2022-03-22 04:05:10|||||||||15
1647921920000|2022-03-22 04:05:20|4449.44|4448.84|4449.31|4448.71|4449.44|4448.84|4449.31|4448.71|22
1647921930000|2022-03-22 04:05:30|4449.44|4448.84|4449.69|4449.09|4449.69|4449.09|4449.44|4448.84|9
1647921950000|2022-03-22 04:05:50|4449.81|4449.21|4449.81|4449.21|4449.94|4449.34|4449.81|4449.21|2
1647921960000|2022-03-22 04:06:00|4449.94|4449.34|4449.94|4449.34|4449.94|4449.34|4449.94|4449.34|6
1647921970000|2022-03-22 04:06:10|4449.81|4449.21|4449.94|4449.34|4449.94|4449.34|4449.81|4449.21|8
1647921980000|2022-03-22 04:06:20|4450.19|4449.59|4450.19|4449.59|4450.31|4449.71|4450.19|4449.59|9
1647921990000|2022-03-22 04:06:30|4449.94|4449.34|4450.31|4449.71|4450.31|4449.71|4449.94|4449.34|9
1647922000000|2022-03-22 04:06:40|4450.44|4449.84|4450.44|4449.84|4450.44|4449.84|4450.44|4449.84|2
1647922010000|2022-03-22 04:06:50|4450.56|4449.96|4450.44|4449.84|4450.56|4449.96|4450.44|4449.84|19
1647922020000|2022-03-22 04:07:00|4450.31|4449.71|4450.44|4449.84|4450.44|4449.84|4450.19|4449.59|28
1647922030000|2022-03-22 04:07:10|4450.31|4449.71|4450.69|4450.09|4450.69|4450.09|4450.31|4449.71|11
1647922050000|2022-03-22 04:07:30|||||||||2
1647922060000|2022-03-22 04:07:40|4450.81|4450.21|4450.69|4450.09|4450.81|4450.21|4450.69|4450.09|9
1647922070000|2022-03-22 04:07:50|||||||||2
1647922090000|2022-03-22 04:08:10|||||||||4
1647922110000|2022-03-22 04:08:30|||||||||3
1647922120000|2022-03-22 04:08:40|4450.56|4449.96|4450.44|4449.84|4450.56|4449.96|4450.44|4449.84|7
1647922130000|2022-03-22 04:08:50|4450.31|4449.71|4450.44|4449.84|4450.44|4449.84|4450.31|4449.71|6
1647922140000|2022-03-22 04:09:00|4450.31|4449.71|4450.44|4449.84|4450.44|4449.84|4450.31|4449.71|1
1647922160000|2022-03-22 04:09:20|4450.31|4449.71|4450.56|4449.96|4450.56|4449.96|4450.31|4449.71|4
1647922170000|2022-03-22 04:09:30|4450.44|4449.84|4450.19|4449.59|4450.69|4450.09|4450.19|4449.59|4
1647922180000|2022-03-22 04:09:40|||||||||8
1647922190000|2022-03-22 04:09:50|4450.31|4449.71|4450.44|4449.84|4450.44|4449.84|4450.31|4449.71|7
1647922200000|2022-03-22 04:10:00|4450.31|4449.71|4450.44|4449.84|4450.44|4449.84|4450.31|4449.71|3
1647922220000|2022-03-22 04:10:20|4450.56|4449.96|4450.44|4449.84|4450.56|4449.96|4450.44|4449.84|4
1647922230000|2022-03-22 04:10:30|4450.56|4449.96|4450.94|4450.34|4450.94|4450.34|4450.56|4449.96|18
1647922240000|2022-03-22 04:10:40|4451.06|4450.46|4451.19|4450.59|4451.19|4450.59|4451.06|4450.46|7
1647922250000|2022-03-22 04:10:50|4451.06|4450.46|4451.19|4450.59|4451.19|4450.59|4451.06|4450.46|2
1647922260000|2022-03-22 04:11:00|4451.06|4450.46|4450.94|4450.34|4451.06|4450.46|4450.69|4450.09|8
1647922270000|2022-03-22 04:11:10|4451.19|4450.59|4450.94|4450.34|4451.19|4450.59|4450.94|4450.34|8
1647922280000|2022-03-22 04:11:20|4450.69|4450.09|4450.69|4450.09|4450.69|4450.09|4450.69|4450.09|2
1647922290000|2022-03-22 04:11:30|4450.81|4450.21|4451.19|4450.59|4451.19|4450.59|4450.81|4450.21|4
1647922300000|2022-03-22 04:11:40|4451.06|4450.46|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|5
1647922320000|2022-03-22 04:12:00|4451.31|4450.71|4451.19|4450.59|4451.31|4450.71|4450.94|4450.34|16
1647922330000|2022-03-22 04:12:10|4451.31|4450.71|4451.69|4451.09|4451.69|4451.09|4451.19|4450.59|25
1647922340000|2022-03-22 04:12:20|4451.56|4450.96|4451.69|4451.09|4451.94|4451.34|4451.56|4450.96|39
1647922350000|2022-03-22 04:12:30|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|10
1647922360000|2022-03-22 04:12:40|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|5
1647922370000|2022-03-22 04:12:50|4453.69|4453.09|4453.44|4452.84|4453.69|4453.09|4453.44|4452.84|340
1647922380000|2022-03-22 04:13:00|4453.69|4453.09|4453.31|4452.71|4453.69|4453.09|4453.19|4452.59|94
1647922390000|2022-03-22 04:13:10|4453.19|4452.59|4452.81|4452.21|4453.19|4452.59|4452.81|4452.21|15
1647922400000|2022-03-22 04:13:20|4452.69|4452.09|4452.69|4452.09|4452.81|4452.21|4452.56|4451.96|4
1647922410000|2022-03-22 04:13:30|4452.56|4451.96|4452.69|4452.09|4452.69|4452.09|4452.56|4451.96|16
1647922420000|2022-03-22 04:13:40|4452.81|4452.21|4452.94|4452.34|4452.94|4452.34|4452.81|4452.21|5
1647922430000|2022-03-22 04:13:50|4452.69|4452.09|4452.94|4452.34|4453.06|4452.46|4452.69|4452.09|12
1647922440000|2022-03-22 04:14:00|4453.06|4452.46|4453.44|4452.84|4453.44|4452.84|4452.94|4452.34|13
1647922450000|2022-03-22 04:14:10|4453.31|4452.71|4453.19|4452.59|4453.31|4452.71|4453.19|4452.59|12
1647922460000|2022-03-22 04:14:20|4453.44|4452.84|4453.19|4452.59|4453.44|4452.84|4453.19|4452.59|46
1647922470000|2022-03-22 04:14:30|4452.94|4452.34|4453.19|4452.59|4453.19|4452.59|4452.94|4452.34|11
1647922480000|2022-03-22 04:14:40|4453.06|4452.46|4452.69|4452.09|4453.06|4452.46|4452.69|4452.09|6
1647922490000|2022-03-22 04:14:50|||||||||4
1647922500000|2022-03-22 04:15:00|4452.81|4452.21|4452.94|4452.34|4452.94|4452.34|4452.81|4452.21|8
1647922510000|2022-03-22 04:15:10|4452.69|4452.09|4452.44|4451.84|4452.69|4452.09|4452.44|4451.84|13
1647922530000|2022-03-22 04:15:30|4452.69|4452.09|4452.69|4452.09|4452.81|4452.21|4452.69|4452.09|8
1647922540000|2022-03-22 04:15:40|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|5
1647922550000|2022-03-22 04:15:50|4452.19|4451.59|4451.69|4451.09|4452.19|4451.59|4451.69|4451.09|27
1647922560000|2022-03-22 04:16:00|4451.56|4450.96|4451.81|4451.21|4451.94|4451.34|4451.44|4450.84|15
1647922570000|2022-03-22 04:16:10|4451.94|4451.34|4451.94|4451.34|4452.19|4451.59|4451.94|4451.34|2
1647922580000|2022-03-22 04:16:20|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|10
1647922590000|2022-03-22 04:16:30|4451.56|4450.96|4451.44|4450.84|4451.69|4451.09|4451.44|4450.84|6
1647922600000|2022-03-22 04:16:40|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.56|4450.96|19
1647922610000|2022-03-22 04:16:50|4451.56|4450.96|4451.44|4450.84|4451.69|4451.09|4451.44|4450.84|5
1647922620000|2022-03-22 04:17:00|4451.56|4450.96|4451.44|4450.84|4451.56|4450.96|4451.44|4450.84|7
1647922630000|2022-03-22 04:17:10|4451.31|4450.71|4451.19|4450.59|4451.31|4450.71|4451.19|4450.59|12
1647922640000|2022-03-22 04:17:20|||||||||1
1647922650000|2022-03-22 04:17:30|||||||||4
1647922670000|2022-03-22 04:17:50|4450.94|4450.34|4451.06|4450.46|4451.06|4450.46|4450.94|4450.34|13
1647922680000|2022-03-22 04:18:00|4451.19|4450.59|4451.06|4450.46|4451.19|4450.59|4450.94|4450.34|13
1647922690000|2022-03-22 04:18:10|4450.94|4450.34|4450.94|4450.34|4451.19|4450.59|4450.94|4450.34|7
1647922700000|2022-03-22 04:18:20|4451.06|4450.46|4450.94|4450.34|4451.06|4450.46|4450.94|4450.34|5
1647922720000|2022-03-22 04:18:40|4451.19|4450.59|4450.94|4450.34|4451.19|4450.59|4450.94|4450.34|14
1647922730000|2022-03-22 04:18:50|||||||||2
1647922750000|2022-03-22 04:19:10|4451.06|4450.46|4451.19|4450.59|4451.19|4450.59|4451.06|4450.46|7
1647922760000|2022-03-22 04:19:20|4451.44|4450.84|4450.94|4450.34|4451.44|4450.84|4450.94|4450.34|11
1647922800000|2022-03-22 04:20:00|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|7
1647922810000|2022-03-22 04:20:10|4451.06|4450.46|4451.06|4450.46|4451.06|4450.46|4451.06|4450.46|5
1647922820000|2022-03-22 04:20:20|4450.94|4450.34|4450.94|4450.34|4451.06|4450.46|4450.94|4450.34|2
1647922830000|2022-03-22 04:20:30|||||||||1
1647922840000|2022-03-22 04:20:40|||||||||1
1647922850000|2022-03-22 04:20:50|4450.69|4450.09|4450.81|4450.21|4450.81|4450.21|4450.69|4450.09|7
1647922860000|2022-03-22 04:21:00|4450.69|4450.09|4448.94|4448.34|4450.81|4450.21|4448.94|4448.34|251
1647922870000|2022-03-22 04:21:10|4448.81|4448.21|4448.56|4447.96|4448.81|4448.21|4448.44|4447.84|101
1647922880000|2022-03-22 04:21:20|4448.69|4448.09|4448.69|4448.09|4448.81|4448.21|4448.56|4447.96|30
1647922890000|2022-03-22 04:21:30|4448.56|4447.96|4448.44|4447.84|4448.69|4448.09|4448.44|4447.84|17
1647922900000|2022-03-22 04:21:40|4448.56|4447.96|4448.56|4447.96|4448.56|4447.96|4448.56|4447.96|10
1647922910000|2022-03-22 04:21:50|4448.44|4447.84|4448.44|4447.84|4448.56|4447.96|4448.31|4447.71|9
1647922920000|2022-03-22 04:22:00|4448.69|4448.09|4448.69|4448.09|4448.69|4448.09|4448.69|4448.09|5
1647922930000|2022-03-22 04:22:10|4448.94|4448.34|4448.69|4448.09|4449.06|4448.46|4448.69|4448.09|27
1647922940000|2022-03-22 04:22:20|4448.81|4448.21|4448.44|4447.84|4448.94|4448.34|4448.44|4447.84|23
1647922950000|2022-03-22 04:22:30|4448.69|4448.09|4448.69|4448.09|4448.69|4448.09|4448.69|4448.09|6
1647922960000|2022-03-22 04:22:40|4448.56|4447.96|4448.69|4448.09|4448.69|4448.09|4448.44|4447.84|5
1647922970000|2022-03-22 04:22:50|||||||||1
1647922980000|2022-03-22 04:23:00|||||||||2
1647922990000|2022-03-22 04:23:10|||||||||1
1647923010000|2022-03-22 04:23:30|4448.81|4448.21|4448.69|4448.09|4448.81|4448.21|4448.69|4448.09|14
1647923020000|2022-03-22 04:23:40|4448.81|4448.21|4448.69|4448.09|4448.94|4448.34|4448.69|4448.09|2
1647923030000|2022-03-22 04:23:50|4448.81|4448.21|4448.94|4448.34|4448.94|4448.34|4448.69|4448.09|3
1647923040000|2022-03-22 04:24:00|4448.69|4448.09|4448.94|4448.34|4448.94|4448.34|4448.69|4448.09|12
1647923050000|2022-03-22 04:24:10|4448.81|4448.21|4448.81|4448.21|4448.81|4448.21|4448.81|4448.21|1
1647923060000|2022-03-22 04:24:20|4448.69|4448.09|4448.69|4448.09|4448.69|4448.09|4448.69|4448.09|0
1647923090000|2022-03-22 04:24:50|4448.44|4447.84|4448.69|4448.09|4448.69|4448.09|4448.44|4447.84|13
1647923100000|2022-03-22 04:25:00|4448.44|4447.84|4448.56|4447.96|4448.69|4448.09|4448.44|4447.84|11
1647923110000|2022-03-22 04:25:10|4448.44|4447.84|4448.56|4447.96|4448.69|4448.09|4448.44|4447.84|1
1647923120000|2022-03-22 04:25:20|4448.44|4447.84|4448.44|4447.84|4448.44|4447.84|4448.44|4447.84|0
1647923140000|2022-03-22 04:25:40|4448.69|4448.09|4448.44|4447.84|4448.69|4448.09|4448.44|4447.84|8
1647923150000|2022-03-22 04:25:50|||||||||48
1647923160000|2022-03-22 04:26:00|||||||||2
1647923170000|2022-03-22 04:26:10|4448.69|4448.09|4448.69|4448.09|4448.69|4448.09|4448.69|4448.09|6
1647923180000|2022-03-22 04:26:20|4448.94|4448.34|4448.69|4448.09|4448.94|4448.34|4448.69|4448.09|5
1647923190000|2022-03-22 04:26:30|4448.81|4448.21|4448.94|4448.34|4448.94|4448.34|4448.81|4448.21|5
1647923200000|2022-03-22 04:26:40|||||||||10
1647923210000|2022-03-22 04:26:50|4449.06|4448.46|4449.19|4448.59|4449.19|4448.59|4448.94|4448.34|4
1647923220000|2022-03-22 04:27:00|4448.94|4448.34|4448.94|4448.34|4448.94|4448.34|4448.94|4448.34|7
1647923230000|2022-03-22 04:27:10|||||||||3
1647923240000|2022-03-22 04:27:20|||||||||9
1647923250000|2022-03-22 04:27:30|||||||||5
1647923270000|2022-03-22 04:27:50|||||||||5
1647923280000|2022-03-22 04:28:00|4449.06|4448.46|4448.94|4448.34|4449.19|4448.59|4448.94|4448.34|7
1647923290000|2022-03-22 04:28:10|4449.06|4448.46|4449.06|4448.46|4449.06|4448.46|4448.94|4448.34|2
1647923300000|2022-03-22 04:28:20|4448.94|4448.34|4448.94|4448.34|4448.94|4448.34|4448.94|4448.34|5
1647923310000|2022-03-22 04:28:30|||||||||1
1647923340000|2022-03-22 04:29:00|4449.06|4448.46|4449.19|4448.59|4449.19|4448.59|4449.06|4448.46|11
1647923350000|2022-03-22 04:29:10|||||||||1
1647923360000|2022-03-22 04:29:20|4449.06|4448.46|4449.06|4448.46|4449.06|4448.46|4448.94|4448.34|8
1647923370000|2022-03-22 04:29:30|4449.19|4448.59|4448.94|4448.34|4449.19|4448.59|4448.94|4448.34|14
1647923380000|2022-03-22 04:29:40|4449.06|4448.46|4449.19|4448.59|4449.19|4448.59|4449.06|4448.46|1
1647923390000|2022-03-22 04:29:50|||||||||1
1647923400000|2022-03-22 04:30:00|||||||||1
1647923410000|2022-03-22 04:30:10|4449.31|4448.71|4449.44|4448.84|4449.44|4448.84|4449.31|4448.71|15
1647923420000|2022-03-22 04:30:20|4449.56|4448.96|4449.69|4449.09|4449.69|4449.09|4449.44|4448.84|31
1647923430000|2022-03-22 04:30:30|4449.94|4449.34|4449.94|4449.34|4449.94|4449.34|4449.94|4449.34|11
1647923440000|2022-03-22 04:30:40|4449.81|4449.21|4449.94|4449.34|4449.94|4449.34|4449.81|4449.21|4
1647923450000|2022-03-22 04:30:50|4449.69|4449.09|4449.69|4449.09|4449.81|4449.21|4449.69|4449.09|4
1647923470000|2022-03-22 04:31:10|4450.19|4449.59|4450.19|4449.59|4450.19|4449.59|4450.19|4449.59|20
1647923480000|2022-03-22 04:31:20|4450.31|4449.71|4450.19|4449.59|4450.44|4449.84|4450.19|4449.59|11
1647923490000|2022-03-22 04:31:30|4449.94|4449.34|4449.94|4449.34|4449.94|4449.34|4449.94|4449.34|16
1647923500000|2022-03-22 04:31:40|4449.81|4449.21|4449.81|4449.21|4449.81|4449.21|4449.69|4449.09|2
1647923510000|2022-03-22 04:31:50|4449.94|4449.34|4450.19|4449.59|4450.19|4449.59|4449.94|4449.34|2
1647923520000|2022-03-22 04:32:00|||||||||2
1647923530000|2022-03-22 04:32:10|||||||||1
1647923540000|2022-03-22 04:32:20|4450.06|4449.46|4449.94|4449.34|4450.06|4449.46|4449.94|4449.34|6
1647923550000|2022-03-22 04:32:30|||||||||3
1647923560000|2022-03-22 04:32:40|4449.81|4449.21|4449.81|4449.21|4449.81|4449.21|4449.81|4449.21|11
1647923570000|2022-03-22 04:32:50|4449.69|4449.09|4449.69|4449.09|4449.69|4449.09|4449.69|4449.09|0
1647923580000|2022-03-22 04:33:00|4449.94|4449.34|4449.94|4449.34|4449.94|4449.34|4449.94|4449.34|5
1647923590000|2022-03-22 04:33:10|||||||||1
1647923600000|2022-03-22 04:33:20|||||||||5
1647923610000|2022-03-22 04:33:30|||||||||3
1647923620000|2022-03-22 04:33:40|4450.06|4449.46|4449.69|4449.09|4450.06|4449.46|4449.69|4449.09|18
1647923630000|2022-03-22 04:33:50|4449.56|4448.96|4449.56|4448.96|4449.56|4448.96|4449.56|4448.96|8
1647923640000|2022-03-22 04:34:00|4449.69|4449.09|4449.44|4448.84|4449.69|4449.09|4449.44|4448.84|11
1647923650000|2022-03-22 04:34:10|4449.19|4448.59|4449.19|4448.59|4449.19|4448.59|4449.19|4448.59|17
1647923660000|2022-03-22 04:34:20|4449.06|4448.46|4449.31|4448.71|4449.31|4448.71|4449.06|4448.46|6
1647923670000|2022-03-22 04:34:30|4449.44|4448.84|4449.31|4448.71|4449.44|4448.84|4449.19|4448.59|3
1647923680000|2022-03-22 04:34:40|4449.44|4448.84|4449.44|4448.84|4449.44|4448.84|4449.19|4448.59|8
1647923690000|2022-03-22 04:34:50|4449.31|4448.71|4449.31|4448.71|4449.44|4448.84|4449.31|4448.71|1
1647923700000|2022-03-22 04:35:00|4449.44|4448.84|4449.69|4449.09|4449.69|4449.09|4449.44|4448.84|5
1647923710000|2022-03-22 04:35:10|4449.56|4448.96|4449.44|4448.84|4449.56|4448.96|4449.44|4448.84|3
1647923720000|2022-03-22 04:35:20|||||||||1
1647923730000|2022-03-22 04:35:30|||||||||1
1647923740000|2022-03-22 04:35:40|4449.19|4448.59|4449.44|4448.84|4449.44|4448.84|4449.19|4448.59|4
1647923750000|2022-03-22 04:35:50|4449.31|4448.71|4449.19|4448.59|4449.31|4448.71|4449.19|4448.59|2
1647923760000|2022-03-22 04:36:00|4449.06|4448.46|4449.19|4448.59|4449.19|4448.59|4449.06|4448.46|8
1647923770000|2022-03-22 04:36:10|4448.94|4448.34|4449.19|4448.59|4449.19|4448.59|4448.94|4448.34|8
1647923780000|2022-03-22 04:36:20|||||||||1
1647923790000|2022-03-22 04:36:30|4449.31|4448.71|4449.19|4448.59|4449.31|4448.71|4449.19|4448.59|9
1647923800000|2022-03-22 04:36:40|4449.06|4448.46|4448.94|4448.34|4449.06|4448.46|4448.94|4448.34|0
1647923810000|2022-03-22 04:36:50|||||||||3
1647923830000|2022-03-22 04:37:10|4448.69|4448.09|4448.69|4448.09|4448.69|4448.09|4448.69|4448.09|5
1647923840000|2022-03-22 04:37:20|4448.81|4448.21|4448.94|4448.34|4449.19|4448.59|4448.81|4448.21|11
1647923850000|2022-03-22 04:37:30|||||||||1
1647923860000|2022-03-22 04:37:40|||||||||1
1647923880000|2022-03-22 04:38:00|||||||||4
1647923890000|2022-03-22 04:38:10|4448.69|4448.09|4448.56|4447.96|4448.69|4448.09|4448.56|4447.96|7
1647923900000|2022-03-22 04:38:20|4448.44|4447.84|4448.44|4447.84|4448.69|4448.09|4448.44|4447.84|7
1647923910000|2022-03-22 04:38:30|||||||||16
1647923920000|2022-03-22 04:38:40|4448.69|4448.09|4448.69|4448.09|4448.69|4448.09|4448.69|4448.09|12
1647923930000|2022-03-22 04:38:50|4448.44|4447.84|4448.44|4447.84|4448.44|4447.84|4448.44|4447.84|1
1647923940000|2022-03-22 04:39:00|||||||||6
1647923950000|2022-03-22 04:39:10|||||||||3
1647923960000|2022-03-22 04:39:20|4448.31|4447.71|4448.44|4447.84|4448.44|4447.84|4448.31|4447.71|6
1647923970000|2022-03-22 04:39:30|||||||||16
1647923980000|2022-03-22 04:39:40|4448.31|4447.71|4448.44|4447.84|4448.44|4447.84|4448.31|4447.71|217
1647923990000|2022-03-22 04:39:50|4448.19|4447.59|4448.44|4447.84|4448.44|4447.84|4448.19|4447.59|19
1647924000000|2022-03-22 04:40:00|4448.31|4447.71|4448.44|4447.84|4448.44|4447.84|4448.31|4447.71|8
1647924010000|2022-03-22 04:40:10|4448.56|4447.96|4448.94|4448.34|4448.94|4448.34|4448.56|4447.96|19
1647924020000|2022-03-22 04:40:20|||||||||2
1647924030000|2022-03-22 04:40:30|4449.44|4448.84|4449.56|4448.96|4449.94|4449.34|4449.44|4448.84|32
1647924040000|2022-03-22 04:40:40|4449.69|4449.09|4449.69|4449.09|4449.94|4449.34|4449.56|4448.96|16
1647924050000|2022-03-22 04:40:50|||||||||2
1647924060000|2022-03-22 04:41:00|4449.56|4448.96|4449.56|4448.96|4449.56|4448.96|4449.56|4448.96|12
1647924070000|2022-03-22 04:41:10|4449.44|4448.84|4449.69|4449.09|4449.69|4449.09|4449.44|4448.84|4
1647924080000|2022-03-22 04:41:20|4449.56|4448.96|4449.44|4448.84|4449.56|4448.96|4449.44|4448.84|2
1647924090000|2022-03-22 04:41:30|4449.56|4448.96|4449.81|4449.21|4449.81|4449.21|4449.56|4448.96|5
1647924100000|2022-03-22 04:41:40|4449.69|4449.09|4449.19|4448.59|4449.69|4449.09|4449.19|4448.59|10
1647924110000|2022-03-22 04:41:50|4449.31|4448.71|4449.31|4448.71|4449.31|4448.71|4449.06|4448.46|6
1647924120000|2022-03-22 04:42:00|4449.44|4448.84|4449.44|4448.84|4449.44|4448.84|4449.44|4448.84|0
1647924130000|2022-03-22 04:42:10|4449.31|4448.71|4449.31|4448.71|4449.44|4448.84|4449.19|4448.59|6
1647924140000|2022-03-22 04:42:20|4449.19|4448.59|4449.19|4448.59|4449.19|4448.59|4449.19|4448.59|3
1647924150000|2022-03-22 04:42:30|4449.31|4448.71|4449.31|4448.71|4449.31|4448.71|4449.31|4448.71|4
1647924160000|2022-03-22 04:42:40|4449.44|4448.84|4449.19|4448.59|4449.44|4448.84|4449.19|4448.59|2
1647924170000|2022-03-22 04:42:50|4449.06|4448.46|4449.19|4448.59|4449.19|4448.59|4449.06|4448.46|6
1647924180000|2022-03-22 04:43:00|4449.06|4448.46|4449.19|4448.59|4449.19|4448.59|4449.06|4448.46|2
1647924190000|2022-03-22 04:43:10|4449.31|4448.71|4449.31|4448.71|4449.31|4448.71|4449.31|4448.71|2
1647924200000|2022-03-22 04:43:20|4449.44|4448.84|4449.69|4449.09|4449.69|4449.09|4449.44|4448.84|1
1647924210000|2022-03-22 04:43:30|4449.44|4448.84|4449.56|4448.96|4449.56|4448.96|4449.44|4448.84|1
1647924220000|2022-03-22 04:43:40|4449.44|4448.84|4449.19|4448.59|4449.44|4448.84|4449.19|4448.59|6
1647924230000|2022-03-22 04:43:50|4449.31|4448.71|4449.44|4448.84|4449.44|4448.84|4449.31|4448.71|5
1647924240000|2022-03-22 04:44:00|||||||||1
1647924250000|2022-03-22 04:44:10|4449.19|4448.59|4449.06|4448.46|4449.19|4448.59|4449.06|4448.46|14
1647924260000|2022-03-22 04:44:20|4449.19|4448.59|4449.44|4448.84|4449.44|4448.84|4449.19|4448.59|3
1647924270000|2022-03-22 04:44:30|4449.31|4448.71|4449.19|4448.59|4449.31|4448.71|4449.06|4448.46|2
1647924280000|2022-03-22 04:44:40|4449.31|4448.71|4449.19|4448.59|4449.31|4448.71|4449.19|4448.59|5
1647924290000|2022-03-22 04:44:50|||||||||3
1647924300000|2022-03-22 04:45:00|4449.31|4448.71|4449.31|4448.71|4449.31|4448.71|4449.31|4448.71|6
1647924310000|2022-03-22 04:45:10|4449.44|4448.84|4449.19|4448.59|4449.44|4448.84|4449.19|4448.59|1
1647924320000|2022-03-22 04:45:20|4449.31|4448.71|4449.44|4448.84|4449.56|4448.96|4449.31|4448.71|4
1647924330000|2022-03-22 04:45:30|||||||||4
1647924340000|2022-03-22 04:45:40|4449.56|4448.96|4449.19|4448.59|4449.56|4448.96|4449.19|4448.59|7
1647924360000|2022-03-22 04:46:00|4449.31|4448.71|4449.06|4448.46|4449.31|4448.71|4449.06|4448.46|8
1647924370000|2022-03-22 04:46:10|4449.19|4448.59|4449.19|4448.59|4449.19|4448.59|4449.19|4448.59|0
1647924380000|2022-03-22 04:46:20|||||||||2
1647924400000|2022-03-22 04:46:40|4449.31|4448.71|4449.19|4448.59|4449.31|4448.71|4449.19|4448.59|3
1647924410000|2022-03-22 04:46:50|||||||||2
1647924420000|2022-03-22 04:47:00|4449.06|4448.46|4449.19|4448.59|4449.19|4448.59|4449.06|4448.46|9
1647924430000|2022-03-22 04:47:10|4449.31|4448.71|4449.19|4448.59|4449.31|4448.71|4449.19|4448.59|4
1647924440000|2022-03-22 04:47:20|4448.94|4448.34|4449.06|4448.46|4449.19|4448.59|4448.94|4448.34|3
1647924450000|2022-03-22 04:47:30|4448.94|4448.34|4448.44|4447.84|4449.19|4448.59|4448.44|4447.84|71
1647924460000|2022-03-22 04:47:40|||||||||8
1647924480000|2022-03-22 04:48:00|4448.56|4447.96|4448.69|4448.09|4448.69|4448.09|4448.44|4447.84|13
1647924490000|2022-03-22 04:48:10|4448.81|4448.21|4448.56|4447.96|4448.94|4448.34|4448.44|4447.84|10
1647924500000|2022-03-22 04:48:20|4448.44|4447.84|4448.44|4447.84|4448.44|4447.84|4448.44|4447.84|2
1647924510000|2022-03-22 04:48:30|4448.19|4447.59|4448.44|4447.84|4448.44|4447.84|4448.19|4447.59|20
1647924520000|2022-03-22 04:48:40|4448.56|4447.96|4448.44|4447.84|4448.56|4447.96|4448.44|4447.84|18
1647924530000|2022-03-22 04:48:50|4448.31|4447.71|4448.44|4447.84|4448.44|4447.84|4448.31|4447.71|8
1647924540000|2022-03-22 04:49:00|||||||||10
1647924550000|2022-03-22 04:49:10|4448.56|4447.96|4448.44|4447.84|4448.56|4447.96|4448.31|4447.71|20
1647924560000|2022-03-22 04:49:20|||||||||2
1647924570000|2022-03-22 04:49:30|||||||||14
1647924580000|2022-03-22 04:49:40|4448.31|4447.71|4448.31|4447.71|4448.44|4447.84|4448.31|4447.71|28
1647924590000|2022-03-22 04:49:50|4448.19|4447.59|4447.44|4446.84|4448.19|4447.59|4447.31|4446.71|76
1647924600000|2022-03-22 04:50:00|||||||||4
1647924610000|2022-03-22 04:50:10|4447.69|4447.09|4447.69|4447.09|4447.69|4447.09|4447.69|4447.09|11
1647924620000|2022-03-22 04:50:20|4447.81|4447.21|4447.94|4447.34|4447.94|4447.34|4447.81|4447.21|4
1647924630000|2022-03-22 04:50:30|4448.06|4447.46|4447.94|4447.34|4448.06|4447.46|4447.81|4447.21|23
1647924640000|2022-03-22 04:50:40|||||||||1
1647924650000|2022-03-22 04:50:50|4447.81|4447.21|4447.69|4447.09|4447.94|4447.34|4447.69|4447.09|8
1647924660000|2022-03-22 04:51:00|4447.81|4447.21|4447.69|4447.09|4447.94|4447.34|4447.69|4447.09|7
1647924670000|2022-03-22 04:51:10|4447.81|4447.21|4447.69|4447.09|4447.94|4447.34|4447.69|4447.09|4
1647924680000|2022-03-22 04:51:20|4447.81|4447.21|4447.94|4447.34|4447.94|4447.34|4447.81|4447.21|5
1647924690000|2022-03-22 04:51:30|||||||||4
1647924700000|2022-03-22 04:51:40|4448.06|4447.46|4448.06|4447.46|4448.06|4447.46|4447.94|4447.34|4
1647924710000|2022-03-22 04:51:50|4448.19|4447.59|4448.19|4447.59|4448.19|4447.59|4448.19|4447.59|1
1647924720000|2022-03-22 04:52:00|4448.06|4447.46|4447.94|4447.34|4448.06|4447.46|4447.94|4447.34|2
1647924730000|2022-03-22 04:52:10|4447.81|4447.21|4447.94|4447.34|4447.94|4447.34|4447.81|4447.21|2
1647924750000|2022-03-22 04:52:30|4447.81|4447.21|4447.69|4447.09|4447.81|4447.21|4447.69|4447.09|5
1647924760000|2022-03-22 04:52:40|4447.44|4446.84|4447.44|4446.84|4447.44|4446.84|4447.44|4446.84|4
1647924770000|2022-03-22 04:52:50|4447.69|4447.09|4447.44|4446.84|4447.69|4447.09|4447.44|4446.84|11
1647924780000|2022-03-22 04:53:00|4447.56|4446.96|4447.44|4446.84|4447.56|4446.96|4447.44|4446.84|7
1647924790000|2022-03-22 04:53:10|4447.31|4446.71|4447.69|4447.09|4447.69|4447.09|4447.31|4446.71|13
1647924800000|2022-03-22 04:53:20|4447.56|4446.96|4447.44|4446.84|4447.69|4447.09|4447.31|4446.71|1
1647924810000|2022-03-22 04:53:30|4447.31|4446.71|4447.19|4446.59|4447.31|4446.71|4447.19|4446.59|6
1647924820000|2022-03-22 04:53:40|||||||||7
1647924830000|2022-03-22 04:53:50|4447.06|4446.46|4447.56|4446.96|4447.56|4446.96|4447.06|4446.46|27
1647924840000|2022-03-22 04:54:00|4447.69|4447.09|4447.94|4447.34|4448.06|4447.46|4447.56|4446.96|44
1647924850000|2022-03-22 04:54:10|4448.06|4447.46|4448.06|4447.46|4448.19|4447.59|4448.06|4447.46|6
1647924860000|2022-03-22 04:54:20|4448.19|4447.59|4447.94|4447.34|4448.19|4447.59|4447.94|4447.34|6
1647924870000|2022-03-22 04:54:30|4448.06|4447.46|4448.19|4447.59|4448.44|4447.84|4447.94|4447.34|20
1647924880000|2022-03-22 04:54:40|4448.44|4447.84|4448.44|4447.84|4448.44|4447.84|4448.44|4447.84|13
1647924890000|2022-03-22 04:54:50|||||||||2
1647924900000|2022-03-22 04:55:00|||||||||3
1647924910000|2022-03-22 04:55:10|||||||||3
1647924920000|2022-03-22 04:55:20|4448.94|4448.34|4449.19|4448.59|4449.19|4448.59|4448.94|4448.34|24
1647924930000|2022-03-22 04:55:30|||||||||4
1647924940000|2022-03-22 04:55:40|4449.31|4448.71|4449.19|4448.59|4449.44|4448.84|4449.19|4448.59|27
1647924950000|2022-03-22 04:55:50|4449.31|4448.71|4449.19|4448.59|4449.44|4448.84|4449.19|4448.59|5
1647924960000|2022-03-22 04:56:00|4449.31|4448.71|4449.69|4449.09|4449.69|4449.09|4449.31|4448.71|49
1647924970000|2022-03-22 04:56:10|4449.81|4449.21|4449.94|4449.34|4449.94|4449.34|4449.69|4449.09|29
1647924980000|2022-03-22 04:56:20|4449.69|4449.09|4449.19|4448.59|4449.94|4449.34|4449.19|4448.59|65
1647924990000|2022-03-22 04:56:30|||||||||4
1647925000000|2022-03-22 04:56:40|4449.31|4448.71|4449.44|4448.84|4449.44|4448.84|4449.19|4448.59|17
1647925010000|2022-03-22 04:56:50|4449.56|4448.96|4449.44|4448.84|4449.56|4448.96|4449.44|4448.84|6
1647925020000|2022-03-22 04:57:00|4449.56|4448.96|4449.44|4448.84|4449.69|4449.09|4449.44|4448.84|5
1647925030000|2022-03-22 04:57:10|||||||||18
1647925040000|2022-03-22 04:57:20|4449.19|4448.59|4449.19|4448.59|4449.19|4448.59|4449.19|4448.59|6
1647925050000|2022-03-22 04:57:30|4449.31|4448.71|4449.44|4448.84|4449.69|4449.09|4449.31|4448.71|24
1647925060000|2022-03-22 04:57:40|4449.19|4448.59|4449.19|4448.59|4449.19|4448.59|4449.19|4448.59|6
1647925070000|2022-03-22 04:57:50|4449.31|4448.71|4449.44|4448.84|4449.44|4448.84|4449.31|4448.71|12
1647925080000|2022-03-22 04:58:00|||||||||2
1647925110000|2022-03-22 04:58:30|||||||||4
1647925130000|2022-03-22 04:58:50|4449.69|4449.09|4449.69|4449.09|4449.69|4449.09|4449.69|4449.09|7
1647925140000|2022-03-22 04:59:00|||||||||1
1647925150000|2022-03-22 04:59:10|4449.44|4448.84|4449.44|4448.84|4449.44|4448.84|4449.44|4448.84|9
1647925170000|2022-03-22 04:59:30|4449.31|4448.71|4449.19|4448.59|4449.31|4448.71|4449.19|4448.59|6
1647925180000|2022-03-22 04:59:40|4449.31|4448.71|4449.44|4448.84|4449.44|4448.84|4449.31|4448.71|2
1647925190000|2022-03-22 04:59:50|4449.69|4449.09|4449.44|4448.84|4449.69|4449.09|4449.44|4448.84|15
1647925200000|2022-03-22 05:00:00|4449.19|4448.59|4449.44|4448.84|4449.69|4449.09|4449.19|4448.59|22
1647925210000|2022-03-22 05:00:10|4449.56|4448.96|4449.69|4449.09|4449.94|4449.34|4449.56|4448.96|13
1647925220000|2022-03-22 05:00:20|||||||||10
1647925230000|2022-03-22 05:00:30|4449.56|4448.96|4449.69|4449.09|4449.69|4449.09|4449.44|4448.84|13
1647925240000|2022-03-22 05:00:40|4449.81|4449.21|4449.69|4449.09|4449.94|4449.34|4449.69|4449.09|6
1647925250000|2022-03-22 05:00:50|||||||||9
1647925260000|2022-03-22 05:01:00|||||||||2
1647925270000|2022-03-22 05:01:10|4449.56|4448.96|4449.69|4449.09|4449.81|4449.21|4449.56|4448.96|7
1647925280000|2022-03-22 05:01:20|4449.81|4449.21|4449.69|4449.09|4449.81|4449.21|4449.69|4449.09|0
1647925290000|2022-03-22 05:01:30|4449.81|4449.21|4449.44|4448.84|4449.94|4449.34|4449.44|4448.84|11
1647925300000|2022-03-22 05:01:40|4449.56|4448.96|4449.44|4448.84|4449.56|4448.96|4449.44|4448.84|0
1647925310000|2022-03-22 05:01:50|||||||||3
1647925320000|2022-03-22 05:02:00|4449.56|4448.96|4449.44|4448.84|4449.69|4449.09|4449.44|4448.84|7
1647925330000|2022-03-22 05:02:10|4449.56|4448.96|4449.69|4449.09|4449.69|4449.09|4449.56|4448.96|4
1647925350000|2022-03-22 05:02:30|4449.56|4448.96|4449.56|4448.96|4449.69|4449.09|4449.56|4448.96|8
1647925360000|2022-03-22 05:02:40|4449.69|4449.09|4449.44|4448.84|4449.69|4449.09|4449.44|4448.84|5
1647925370000|2022-03-22 05:02:50|4449.56|4448.96|4449.44|4448.84|4449.69|4449.09|4449.44|4448.84|7
1647925380000|2022-03-22 05:03:00|4449.69|4449.09|4449.44|4448.84|4449.69|4449.09|4449.44|4448.84|8
1647925390000|2022-03-22 05:03:10|4449.69|4449.09|4449.69|4449.09|4449.69|4449.09|4449.69|4449.09|4
1647925400000|2022-03-22 05:03:20|4449.81|4449.21|4449.69|4449.09|4449.94|4449.34|4449.69|4449.09|31
1647925410000|2022-03-22 05:03:30|4449.44|4448.84|4449.44|4448.84|4449.44|4448.84|4449.31|4448.71|20
1647925420000|2022-03-22 05:03:40|4449.19|4448.59|4448.94|4448.34|4449.19|4448.59|4448.94|4448.34|44
1647925430000|2022-03-22 05:03:50|4449.06|4448.46|4448.94|4448.34|4449.19|4448.59|4448.94|4448.34|2
1647925440000|2022-03-22 05:04:00|4448.31|4447.71|4448.19|4447.59|4448.44|4447.84|4448.19|4447.59|59
1647925450000|2022-03-22 05:04:10|||||||||32
1647925460000|2022-03-22 05:04:20|||||||||4
1647925470000|2022-03-22 05:04:30|4448.31|4447.71|4447.94|4447.34|4448.44|4447.84|4447.94|4447.34|24
1647925500000|2022-03-22 05:05:00|||||||||2
1647925510000|2022-03-22 05:05:10|4448.06|4447.46|4448.19|4447.59|4448.19|4447.59|4448.06|4447.46|8
1647925520000|2022-03-22 05:05:20|4448.31|4447.71|4447.94|4447.34|4448.44|4447.84|4447.94|4447.34|19
1647925530000|2022-03-22 05:05:30|4447.69|4447.09|4447.69|4447.09|4447.94|4447.34|4447.69|4447.09|18
1647925550000|2022-03-22 05:05:50|||||||||2
1647925560000|2022-03-22 05:06:00|4447.56|4446.96|4447.19|4446.59|4447.56|4446.96|4447.19|4446.59|40
1647925570000|2022-03-22 05:06:10|4447.06|4446.46|4446.19|4445.59|4447.06|4446.46|4446.19|4445.59|69
1647925580000|2022-03-22 05:06:20|4446.06|4445.46|4446.44|4445.84|4446.44|4445.84|4445.94|4445.34|26
1647925590000|2022-03-22 05:06:30|4446.31|4445.71|4446.94|4446.34|4446.94|4446.34|4446.19|4445.59|39
1647925600000|2022-03-22 05:06:40|4447.06|4446.46|4447.19|4446.59|4447.19|4446.59|4446.94|4446.34|14
1647925610000|2022-03-22 05:06:50|4447.31|4446.71|4447.69|4447.09|4447.69|4447.09|4447.31|4446.71|14
1647925620000|2022-03-22 05:07:00|4447.94|4447.34|4447.69|4447.09|4447.94|4447.34|4447.69|4447.09|16
1647925630000|2022-03-22 05:07:10|4447.81|4447.21|4447.94|4447.34|4447.94|4447.34|4447.69|4447.09|10
1647925640000|2022-03-22 05:07:20|4447.31|4446.71|4446.69|4446.09|4447.44|4446.84|4446.69|4446.09|62
1647925650000|2022-03-22 05:07:30|4446.81|4446.21|4446.44|4445.84|4446.94|4446.34|4446.44|4445.84|23
1647925660000|2022-03-22 05:07:40|4446.19|4445.59|4446.19|4445.59|4446.19|4445.59|4445.94|4445.34|73
1647925670000|2022-03-22 05:07:50|4446.31|4445.71|4446.19|4445.59|4446.31|4445.71|4446.19|4445.59|22
1647925680000|2022-03-22 05:08:00|4446.31|4445.71|4446.19|4445.59|4446.31|4445.71|4446.19|4445.59|8
1647925690000|2022-03-22 05:08:10|4446.31|4445.71|4446.19|4445.59|4446.31|4445.71|4446.19|4445.59|2
1647925700000|2022-03-22 05:08:20|4446.31|4445.71|4446.19|4445.59|4446.31|4445.71|4446.19|4445.59|27
1647925710000|2022-03-22 05:08:30|4446.31|4445.71|4446.44|4445.84|4446.44|4445.84|4446.31|4445.71|11
1647925720000|2022-03-22 05:08:40|4446.19|4445.59|4446.19|4445.59|4446.44|4445.84|4446.19|4445.59|22
1647925730000|2022-03-22 05:08:50|4446.06|4445.46|4445.94|4445.34|4446.06|4445.46|4445.94|4445.34|12
1647925740000|2022-03-22 05:09:00|||||||||6
1647925750000|2022-03-22 05:09:10|4445.81|4445.21|4446.19|4445.59|4446.19|4445.59|4445.69|4445.09|28
1647925760000|2022-03-22 05:09:20|4445.94|4445.34|4446.19|4445.59|4446.19|4445.59|4445.94|4445.34|92
1647925770000|2022-03-22 05:09:30|||||||||1
1647925780000|2022-03-22 05:09:40|4446.06|4445.46|4446.19|4445.59|4446.19|4445.59|4445.94|4445.34|12
1647925790000|2022-03-22 05:09:50|4446.06|4445.46|4446.19|4445.59|4446.19|4445.59|4446.06|4445.46|11
1647925800000|2022-03-22 05:10:00|4446.44|4445.84|4446.44|4445.84|4446.44|4445.84|4446.44|4445.84|16
1647925810000|2022-03-22 05:10:10|||||||||2
1647925820000|2022-03-22 05:10:20|||||||||19
1647925830000|2022-03-22 05:10:30|4446.31|4445.71|4446.19|4445.59|4446.31|4445.71|4446.19|4445.59|20
1647925840000|2022-03-22 05:10:40|4446.31|4445.71|4446.31|4445.71|4446.31|4445.71|4446.31|4445.71|25
1647925850000|2022-03-22 05:10:50|4446.19|4445.59|4446.19|4445.59|4446.31|4445.71|4445.94|4445.34|10
1647925860000|2022-03-22 05:11:00|4445.94|4445.34|4445.94|4445.34|4445.94|4445.34|4445.94|4445.34|4
1647925870000|2022-03-22 05:11:10|4446.06|4445.46|4445.69|4445.09|4446.06|4445.46|4445.69|4445.09|27
1647925880000|2022-03-22 05:11:20|4445.94|4445.34|4445.69|4445.09|4445.94|4445.34|4445.69|4445.09|10
1647925890000|2022-03-22 05:11:30|4445.81|4445.21|4446.19|4445.59|4446.19|4445.59|4445.81|4445.21|41
1647925900000|2022-03-22 05:11:40|4446.06|4445.46|4446.44|4445.84|4446.44|4445.84|4446.06|4445.46|14
1647925910000|2022-03-22 05:11:50|||||||||7
1647925920000|2022-03-22 05:12:00|4446.31|4445.71|4446.19|4445.59|4446.31|4445.71|4446.19|4445.59|28
1647925930000|2022-03-22 05:12:10|4446.44|4445.84|4446.44|4445.84|4446.44|4445.84|4446.44|4445.84|10
1647925940000|2022-03-22 05:12:20|||||||||3
1647925950000|2022-03-22 05:12:30|4446.19|4445.59|4445.94|4445.34|4446.19|4445.59|4445.94|4445.34|36
1647925960000|2022-03-22 05:12:40|4445.81|4445.21|4445.69|4445.09|4445.81|4445.21|4445.69|4445.09|17
1647925970000|2022-03-22 05:12:50|4445.94|4445.34|4445.56|4444.96|4445.94|4445.34|4445.56|4444.96|27
1647925980000|2022-03-22 05:13:00|4445.69|4445.09|4445.69|4445.09|4445.81|4445.21|4445.69|4445.09|9
1647925990000|2022-03-22 05:13:10|4445.94|4445.34|4445.94|4445.34|4445.94|4445.34|4445.69|4445.09|8
1647926000000|2022-03-22 05:13:20|4446.06|4445.46|4445.69|4445.09|4446.06|4445.46|4445.69|4445.09|9
1647926010000|2022-03-22 05:13:30|4445.94|4445.34|4445.94|4445.34|4445.94|4445.34|4445.94|4445.34|1
1647926020000|2022-03-22 05:13:40|4445.69|4445.09|4445.69|4445.09|4445.69|4445.09|4445.69|4445.09|5
1647926030000|2022-03-22 05:13:50|4445.56|4444.96|4445.44|4444.84|4445.56|4444.96|4445.19|4444.59|40
1647926040000|2022-03-22 05:14:00|4445.69|4445.09|4445.44|4444.84|4445.69|4445.09|4445.44|4444.84|13
1647926050000|2022-03-22 05:14:10|4445.31|4444.71|4445.44|4444.84|4445.56|4444.96|4445.19|4444.59|15
1647926060000|2022-03-22 05:14:20|4445.31|4444.71|4445.44|4444.84|4445.44|4444.84|4445.31|4444.71|8
1647926070000|2022-03-22 05:14:30|4445.31|4444.71|4445.44|4444.84|4445.44|4444.84|4445.31|4444.71|9
1647926080000|2022-03-22 05:14:40|4445.31|4444.71|4445.44|4444.84|4445.44|4444.84|4445.31|4444.71|1
1647926090000|2022-03-22 05:14:50|4445.31|4444.71|4445.19|4444.59|4445.31|4444.71|4445.19|4444.59|10
1647926100000|2022-03-22 05:15:00|4445.31|4444.71|4445.19|4444.59|4445.31|4444.71|4445.19|4444.59|9
1647926110000|2022-03-22 05:15:10|4445.31|4444.71|4445.44|4444.84|4445.44|4444.84|4445.31|4444.71|24
1647926120000|2022-03-22 05:15:20|4445.31|4444.71|4445.19|4444.59|4445.69|4445.09|4445.19|4444.59|18
1647926130000|2022-03-22 05:15:30|4445.31|4444.71|4445.44|4444.84|4445.44|4444.84|4445.31|4444.71|6
1647926140000|2022-03-22 05:15:40|4445.31|4444.71|4445.31|4444.71|4445.44|4444.84|4445.31|4444.71|7
1647926150000|2022-03-22 05:15:50|4445.19|4444.59|4445.19|4444.59|4445.19|4444.59|4445.19|4444.59|6
1647926160000|2022-03-22 05:16:00|4445.06|4444.46|4445.19|4444.59|4445.19|4444.59|4444.94|4444.34|12
1647926170000|2022-03-22 05:16:10|4445.44|4444.84|4445.44|4444.84|4445.44|4444.84|4445.44|4444.84|3
1647926180000|2022-03-22 05:16:20|||||||||1
1647926190000|2022-03-22 05:16:30|4445.31|4444.71|4444.94|4444.34|4445.31|4444.71|4444.94|4444.34|15
1647926200000|2022-03-22 05:16:40|4445.06|4444.46|4445.19|4444.59|4445.19|4444.59|4445.06|4444.46|7
1647926210000|2022-03-22 05:16:50|4444.94|4444.34|4444.94|4444.34|4445.06|4444.46|4444.94|4444.34|8
1647926220000|2022-03-22 05:17:00|4444.69|4444.09|4444.94|4444.34|4444.94|4444.34|4444.69|4444.09|35
1647926230000|2022-03-22 05:17:10|4444.81|4444.21|4444.94|4444.34|4444.94|4444.34|4444.69|4444.09|27
1647926240000|2022-03-22 05:17:20|4445.19|4444.59|4445.06|4444.46|4445.19|4444.59|4444.94|4444.34|32
1647926250000|2022-03-22 05:17:30|4445.19|4444.59|4444.94|4444.34|4445.19|4444.59|4444.94|4444.34|7
1647926260000|2022-03-22 05:17:40|4445.06|4444.46|4445.44|4444.84|4445.44|4444.84|4445.06|4444.46|25
1647926270000|2022-03-22 05:17:50|4445.69|4445.09|4445.69|4445.09|4445.69|4445.09|4445.69|4445.09|4
1647926280000|2022-03-22 05:18:00|4445.56|4444.96|4445.69|4445.09|4445.69|4445.09|4445.44|4444.84|2
1647926290000|2022-03-22 05:18:10|4445.94|4445.34|4445.94|4445.34|4445.94|4445.34|4445.94|4445.34|4
1647926300000|2022-03-22 05:18:20|||||||||7
1647926310000|2022-03-22 05:18:30|4445.69|4445.09|4445.94|4445.34|4445.94|4445.34|4445.69|4445.09|46
1647926320000|2022-03-22 05:18:40|4445.81|4445.21|4445.94|4445.34|4445.94|4445.34|4445.81|4445.21|8
1647926330000|2022-03-22 05:18:50|||||||||3
1647926340000|2022-03-22 05:19:00|||||||||14
1647926350000|2022-03-22 05:19:10|4445.81|4445.21|4445.94|4445.34|4445.94|4445.34|4445.69|4445.09|5
1647926360000|2022-03-22 05:19:20|4445.81|4445.21|4445.94|4445.34|4445.94|4445.34|4445.81|4445.21|1
1647926370000|2022-03-22 05:19:30|||||||||2
1647926380000|2022-03-22 05:19:40|||||||||24
1647926400000|2022-03-22 05:20:00|4445.81|4445.21|4445.69|4445.09|4445.81|4445.21|4445.69|4445.09|24
1647926410000|2022-03-22 05:20:10|4445.81|4445.21|4445.69|4445.09|4445.94|4445.34|4445.69|4445.09|3
1647926420000|2022-03-22 05:20:20|4445.81|4445.21|4445.69|4445.09|4445.94|4445.34|4445.69|4445.09|4
1647926440000|2022-03-22 05:20:40|4445.56|4444.96|4445.56|4444.96|4445.56|4444.96|4445.56|4444.96|10
1647926450000|2022-03-22 05:20:50|4445.44|4444.84|4445.44|4444.84|4445.44|4444.84|4445.44|4444.84|6
1647926460000|2022-03-22 05:21:00|4445.56|4444.96|4445.69|4445.09|4445.69|4445.09|4445.56|4444.96|3
1647926470000|2022-03-22 05:21:10|4445.56|4444.96|4445.56|4444.96|4445.56|4444.96|4445.56|4444.96|12
1647926480000|2022-03-22 05:21:20|4445.44|4444.84|4445.81|4445.21|4445.81|4445.21|4445.44|4444.84|1
1647926490000|2022-03-22 05:21:30|4445.69|4445.09|4445.56|4444.96|4445.69|4445.09|4445.56|4444.96|8
1647926500000|2022-03-22 05:21:40|4445.44|4444.84|4445.44|4444.84|4445.56|4444.96|4445.44|4444.84|1
1647926510000|2022-03-22 05:21:50|4445.56|4444.96|4445.69|4445.09|4445.69|4445.09|4445.56|4444.96|4
1647926520000|2022-03-22 05:22:00|4445.56|4444.96|4445.44|4444.84|4445.56|4444.96|4445.44|4444.84|4
1647926540000|2022-03-22 05:22:20|4445.56|4444.96|4445.69|4445.09|4445.69|4445.09|4445.44|4444.84|11
1647926550000|2022-03-22 05:22:30|4445.56|4444.96|4445.44|4444.84|4445.56|4444.96|4445.44|4444.84|4
1647926580000|2022-03-22 05:23:00|4445.31|4444.71|4445.31|4444.71|4445.31|4444.71|4445.31|4444.71|9
1647926590000|2022-03-22 05:23:10|4445.44|4444.84|4445.44|4444.84|4445.44|4444.84|4445.44|4444.84|0
1647926600000|2022-03-22 05:23:20|4445.69|4445.09|4445.44|4444.84|4445.69|4445.09|4445.44|4444.84|8
1647926610000|2022-03-22 05:23:30|4445.56|4444.96|4445.69|4445.09|4445.69|4445.09|4445.56|4444.96|1
1647926620000|2022-03-22 05:23:40|4445.44|4444.84|4445.69|4445.09|4445.69|4445.09|4445.44|4444.84|2
1647926640000|2022-03-22 05:24:00|4445.94|4445.34|4445.94|4445.34|4445.94|4445.34|4445.94|4445.34|14
1647926650000|2022-03-22 05:24:10|||||||||20
1647926670000|2022-03-22 05:24:30|||||||||3
1647926680000|2022-03-22 05:24:40|||||||||18
1647926690000|2022-03-22 05:24:50|4445.69|4445.09|4445.69|4445.09|4445.81|4445.21|4445.69|4445.09|12
1647926700000|2022-03-22 05:25:00|4445.94|4445.34|4446.69|4446.09|4446.69|4446.09|4445.94|4445.34|47
1647926710000|2022-03-22 05:25:10|4446.81|4446.21|4447.19|4446.59|4447.19|4446.59|4446.81|4446.21|35
1647926720000|2022-03-22 05:25:20|4447.06|4446.46|4447.06|4446.46|4447.19|4446.59|4446.94|4446.34|17
1647926730000|2022-03-22 05:25:30|4446.94|4446.34|4447.19|4446.59|4447.19|4446.59|4446.94|4446.34|4
1647926740000|2022-03-22 05:25:40|4447.06|4446.46|4447.19|4446.59|4447.44|4446.84|4447.06|4446.46|30
1647926760000|2022-03-22 05:26:00|||||||||4
1647926770000|2022-03-22 05:26:10|4447.06|4446.46|4447.06|4446.46|4447.19|4446.59|4446.94|4446.34|20
1647926780000|2022-03-22 05:26:20|4446.94|4446.34|4447.19|4446.59|4447.19|4446.59|4446.94|4446.34|9
1647926790000|2022-03-22 05:26:30|4447.06|4446.46|4446.94|4446.34|4447.06|4446.46|4446.94|4446.34|7
1647926800000|2022-03-22 05:26:40|4446.81|4446.21|4446.94|4446.34|4446.94|4446.34|4446.81|4446.21|14
1647926810000|2022-03-22 05:26:50|4447.06|4446.46|4446.94|4446.34|4447.19|4446.59|4446.81|4446.21|17
1647926820000|2022-03-22 05:27:00|||||||||6
1647926840000|2022-03-22 05:27:20|4446.81|4446.21|4446.94|4446.34|4446.94|4446.34|4446.69|4446.09|9
1647926850000|2022-03-22 05:27:30|4447.06|4446.46|4446.69|4446.09|4447.06|4446.46|4446.69|4446.09|9
1647926860000|2022-03-22 05:27:40|4446.81|4446.21|4447.19|4446.59|4447.19|4446.59|4446.81|4446.21|14
1647926870000|2022-03-22 05:27:50|4447.06|4446.46|4446.94|4446.34|4447.06|4446.46|4446.81|4446.21|2
1647926880000|2022-03-22 05:28:00|4447.06|4446.46|4447.19|4446.59|4447.19|4446.59|4446.94|4446.34|9
1647926890000|2022-03-22 05:28:10|4446.94|4446.34|4446.94|4446.34|4446.94|4446.34|4446.94|4446.34|6
1647926900000|2022-03-22 05:28:20|4447.19|4446.59|4447.06|4446.46|4447.19|4446.59|4447.06|4446.46|5
1647926910000|2022-03-22 05:28:30|4447.19|4446.59|4447.19|4446.59|4447.19|4446.59|4447.19|4446.59|0
1647926920000|2022-03-22 05:28:40|4447.06|4446.46|4447.06|4446.46|4447.19|4446.59|4446.94|4446.34|34
1647926930000|2022-03-22 05:28:50|4447.19|4446.59|4447.19|4446.59|4447.44|4446.84|4447.19|4446.59|23
1647926940000|2022-03-22 05:29:00|4447.31|4446.71|4447.44|4446.84|4447.44|4446.84|4447.19|4446.59|14
1647926950000|2022-03-22 05:29:10|||||||||2
1647926960000|2022-03-22 05:29:20|||||||||2
1647926970000|2022-03-22 05:29:30|||||||||4
1647926980000|2022-03-22 05:29:40|||||||||2
1647926990000|2022-03-22 05:29:50|||||||||45
1647927000000|2022-03-22 05:30:00|||||||||19
1647927010000|2022-03-22 05:30:10|||||||||33
1647927020000|2022-03-22 05:30:20|4448.19|4447.59|4448.19|4447.59|4448.44|4447.84|4447.94|4447.34|146
1647927030000|2022-03-22 05:30:30|4448.44|4447.84|4447.94|4447.34|4448.44|4447.84|4447.94|4447.34|34
1647927040000|2022-03-22 05:30:40|4448.06|4447.46|4448.19|4447.59|4448.19|4447.59|4448.06|4447.46|4
1647927050000|2022-03-22 05:30:50|4448.06|4447.46|4448.19|4447.59|4448.19|4447.59|4448.06|4447.46|13
1647927060000|2022-03-22 05:31:00|4448.06|4447.46|4447.69|4447.09|4448.19|4447.59|4447.69|4447.09|19
1647927070000|2022-03-22 05:31:10|4447.56|4446.96|4447.44|4446.84|4447.69|4447.09|4447.44|4446.84|42
1647927080000|2022-03-22 05:31:20|4447.56|4446.96|4447.44|4446.84|4447.69|4447.09|4447.44|4446.84|7
1647927090000|2022-03-22 05:31:30|4447.69|4447.09|4447.81|4447.21|4447.81|4447.21|4447.69|4447.09|17
1647927100000|2022-03-22 05:31:40|4447.69|4447.09|4447.69|4447.09|4447.69|4447.09|4447.69|4447.09|1
1647927110000|2022-03-22 05:31:50|4447.81|4447.21|4447.69|4447.09|4447.81|4447.21|4447.69|4447.09|14
1647927120000|2022-03-22 05:32:00|4447.94|4447.34|4447.94|4447.34|4447.94|4447.34|4447.69|4447.09|15
1647927130000|2022-03-22 05:32:10|4447.56|4446.96|4447.94|4447.34|4447.94|4447.34|4447.56|4446.96|16
1647927140000|2022-03-22 05:32:20|4447.81|4447.21|4447.69|4447.09|4447.94|4447.34|4447.69|4447.09|8
1647927150000|2022-03-22 05:32:30|4447.81|4447.21|4447.81|4447.21|4447.94|4447.34|4447.69|4447.09|2
1647927160000|2022-03-22 05:32:40|4447.69|4447.09|4447.81|4447.21|4447.81|4447.21|4447.69|4447.09|0
1647927170000|2022-03-22 05:32:50|4447.94|4447.34|4447.94|4447.34|4447.94|4447.34|4447.94|4447.34|5
1647927180000|2022-03-22 05:33:00|4448.06|4447.46|4448.06|4447.46|4448.19|4447.59|4448.06|4447.46|13
1647927190000|2022-03-22 05:33:10|4448.19|4447.59|4447.94|4447.34|4448.19|4447.59|4447.94|4447.34|10
1647927200000|2022-03-22 05:33:20|4448.06|4447.46|4448.19|4447.59|4448.19|4447.59|4448.06|4447.46|11
1647927210000|2022-03-22 05:33:30|4448.31|4447.71|4448.44|4447.84|4448.44|4447.84|4448.31|4447.71|9
1647927220000|2022-03-22 05:33:40|||||||||32
1647927230000|2022-03-22 05:33:50|||||||||14
1647927240000|2022-03-22 05:34:00|||||||||7
1647927250000|2022-03-22 05:34:10|||||||||13
1647927260000|2022-03-22 05:34:20|||||||||7
1647927270000|2022-03-22 05:34:30|4448.19|4447.59|4448.44|4447.84|4448.44|4447.84|4448.19|4447.59|17
1647927290000|2022-03-22 05:34:50|4448.19|4447.59|4448.19|4447.59|4448.19|4447.59|4448.19|4447.59|12
1647927300000|2022-03-22 05:35:00|4448.44|4447.84|4448.06|4447.46|4448.44|4447.84|4447.94|4447.34|22
1647927310000|2022-03-22 05:35:10|4448.19|4447.59|4448.19|4447.59|4448.19|4447.59|4447.94|4447.34|5
1647927320000|2022-03-22 05:35:20|4448.06|4447.46|4448.19|4447.59|4448.19|4447.59|4448.06|4447.46|1
1647927330000|2022-03-22 05:35:30|4448.06|4447.46|4448.19|4447.59|4448.19|4447.59|4448.06|4447.46|4
1647927340000|2022-03-22 05:35:40|4447.94|4447.34|4447.94|4447.34|4447.94|4447.34|4447.94|4447.34|10
1647927350000|2022-03-22 05:35:50|4448.06|4447.46|4448.44|4447.84|4448.44|4447.84|4448.06|4447.46|11
1647927360000|2022-03-22 05:36:00|4448.19|4447.59|4448.44|4447.84|4448.44|4447.84|4448.19|4447.59|12
1647927370000|2022-03-22 05:36:10|4448.31|4447.71|4448.44|4447.84|4448.44|4447.84|4448.31|4447.71|11
1647927380000|2022-03-22 05:36:20|||||||||3
1647927390000|2022-03-22 05:36:30|||||||||8
1647927400000|2022-03-22 05:36:40|||||||||13
1647927410000|2022-03-22 05:36:50|4448.94|4448.34|4449.19|4448.59|4449.19|4448.59|4448.94|4448.34|60
1647927420000|2022-03-22 05:37:00|4449.44|4448.84|4449.44|4448.84|4449.44|4448.84|4449.19|4448.59|66
1647927430000|2022-03-22 05:37:10|||||||||2
1647927440000|2022-03-22 05:37:20|||||||||19
1647927450000|2022-03-22 05:37:30|||||||||31
1647927460000|2022-03-22 05:37:40|4449.19|4448.59|4449.44|4448.84|4449.44|4448.84|4449.19|4448.59|27
1647927470000|2022-03-22 05:37:50|4449.31|4448.71|4449.19|4448.59|4449.31|4448.71|4449.19|4448.59|22
1647927480000|2022-03-22 05:38:00|4449.44|4448.84|4449.19|4448.59|4449.44|4448.84|4449.19|4448.59|10
1647927490000|2022-03-22 05:38:10|4449.31|4448.71|4449.44|4448.84|4449.44|4448.84|4449.19|4448.59|15
1647927500000|2022-03-22 05:38:20|||||||||35
1647927510000|2022-03-22 05:38:30|||||||||2
1647927530000|2022-03-22 05:38:50|4449.69|4449.09|4450.44|4449.84|4450.44|4449.84|4449.69|4449.09|102
1647927540000|2022-03-22 05:39:00|4450.31|4449.71|4450.44|4449.84|4450.44|4449.84|4450.19|4449.59|43
1647927550000|2022-03-22 05:39:10|4450.56|4449.96|4450.94|4450.34|4450.94|4450.34|4450.44|4449.84|30
1647927560000|2022-03-22 05:39:20|4450.81|4450.21|4451.19|4450.59|4451.19|4450.59|4450.69|4450.09|75
1647927570000|2022-03-22 05:39:30|4451.06|4450.46|4450.94|4450.34|4451.19|4450.59|4450.94|4450.34|35
1647927580000|2022-03-22 05:39:40|4451.31|4450.71|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|38
1647927590000|2022-03-22 05:39:50|4451.31|4450.71|4451.19|4450.59|4451.44|4450.84|4450.94|4450.34|21
1647927600000|2022-03-22 05:40:00|4451.31|4450.71|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|29
1647927610000|2022-03-22 05:40:10|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|17
1647927620000|2022-03-22 05:40:20|4450.81|4450.21|4450.94|4450.34|4450.94|4450.34|4450.69|4450.09|21
1647927630000|2022-03-22 05:40:30|4450.81|4450.21|4451.19|4450.59|4451.19|4450.59|4450.69|4450.09|15
1647927640000|2022-03-22 05:40:40|4451.06|4450.46|4450.94|4450.34|4451.06|4450.46|4450.94|4450.34|31
1647927650000|2022-03-22 05:40:50|4451.19|4450.59|4450.94|4450.34|4451.19|4450.59|4450.94|4450.34|13
1647927660000|2022-03-22 05:41:00|4451.06|4450.46|4450.19|4449.59|4451.19|4450.59|4450.19|4449.59|39
1647927670000|2022-03-22 05:41:10|4449.94|4449.34|4449.94|4449.34|4449.94|4449.34|4449.94|4449.34|10
1647927680000|2022-03-22 05:41:20|4449.69|4449.09|4449.69|4449.09|4449.69|4449.09|4449.44|4448.84|46
1647927690000|2022-03-22 05:41:30|4449.94|4449.34|4449.69|4449.09|4449.94|4449.34|4449.69|4449.09|36
1647927700000|2022-03-22 05:41:40|4449.81|4449.21|4450.31|4449.71|4450.31|4449.71|4449.81|4449.21|17
1647927710000|2022-03-22 05:41:50|4450.19|4449.59|4450.19|4449.59|4450.19|4449.59|4450.19|4449.59|0
1647927720000|2022-03-22 05:42:00|4450.44|4449.84|4450.69|4450.09|4450.69|4450.09|4450.44|4449.84|17
1647927730000|2022-03-22 05:42:10|4450.56|4449.96|4450.94|4450.34|4450.94|4450.34|4450.44|4449.84|16
1647927740000|2022-03-22 05:42:20|4450.81|4450.21|4450.44|4449.84|4450.81|4450.21|4450.44|4449.84|27
1647927750000|2022-03-22 05:42:30|4450.19|4449.59|4449.81|4449.21|4450.19|4449.59|4449.69|4449.09|24
1647927760000|2022-03-22 05:42:40|4449.94|4449.34|4449.69|4449.09|4449.94|4449.34|4449.69|4449.09|3
1647927780000|2022-03-22 05:43:00|4449.19|4448.59|4449.69|4449.09|4449.69|4449.09|4449.19|4448.59|42
1647927790000|2022-03-22 05:43:10|4449.56|4448.96|4449.69|4449.09|4449.81|4449.21|4449.56|4448.96|18
1647927800000|2022-03-22 05:43:20|4449.94|4449.34|4450.19|4449.59|4450.19|4449.59|4449.94|4449.34|5
1647927810000|2022-03-22 05:43:30|4449.94|4449.34|4449.94|4449.34|4450.19|4449.59|4449.81|4449.21|12
1647927820000|2022-03-22 05:43:40|4449.81|4449.21|4450.19|4449.59|4450.19|4449.59|4449.81|4449.21|7
1647927830000|2022-03-22 05:43:50|4450.06|4449.46|4450.19|4449.59|4450.31|4449.71|4449.94|4449.34|8
1647927840000|2022-03-22 05:44:00|4450.31|4449.71|4450.56|4449.96|4450.56|4449.96|4450.31|4449.71|5
1647927850000|2022-03-22 05:44:10|4450.69|4450.09|4450.44|4449.84|4450.69|4450.09|4450.44|4449.84|0
1647927860000|2022-03-22 05:44:20|4450.19|4449.59|4449.94|4449.34|4450.19|4449.59|4449.94|4449.34|39
1647927870000|2022-03-22 05:44:30|4450.19|4449.59|4450.69|4450.09|4450.69|4450.09|4450.19|4449.59|15
1647927880000|2022-03-22 05:44:40|4450.44|4449.84|4450.94|4450.34|4450.94|4450.34|4450.44|4449.84|10
1647927890000|2022-03-22 05:44:50|4451.06|4450.46|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|7
1647927900000|2022-03-22 05:45:00|4451.06|4450.46|4451.06|4450.46|4451.19|4450.59|4450.94|4450.34|5
1647927910000|2022-03-22 05:45:10|4451.19|4450.59|4451.44|4450.84|4451.44|4450.84|4451.19|4450.59|24
1647927920000|2022-03-22 05:45:20|4451.19|4450.59|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|30
1647927930000|2022-03-22 05:45:30|4451.06|4450.46|4450.69|4450.09|4451.19|4450.59|4450.69|4450.09|45
1647927940000|2022-03-22 05:45:40|4450.56|4449.96|4450.19|4449.59|4450.56|4449.96|4450.19|4449.59|15
1647927950000|2022-03-22 05:45:50|4450.44|4449.84|4450.44|4449.84|4450.44|4449.84|4450.44|4449.84|13
1647927960000|2022-03-22 05:46:00|4450.56|4449.96|4450.44|4449.84|4450.56|4449.96|4450.44|4449.84|4
1647927970000|2022-03-22 05:46:10|4450.69|4450.09|4450.44|4449.84|4450.81|4450.21|4450.44|4449.84|5
1647927980000|2022-03-22 05:46:20|4450.56|4449.96|4450.44|4449.84|4450.69|4450.09|4450.44|4449.84|0
1647927990000|2022-03-22 05:46:30|4450.19|4449.59|4450.44|4449.84|4450.44|4449.84|4450.19|4449.59|7
1647928000000|2022-03-22 05:46:40|4450.19|4449.59|4450.44|4449.84|4450.44|4449.84|4450.19|4449.59|4
1647928010000|2022-03-22 05:46:50|4450.19|4449.59|4450.19|4449.59|4450.19|4449.59|4449.94|4449.34|19
1647928020000|2022-03-22 05:47:00|4449.94|4449.34|4450.06|4449.46|4450.19|4449.59|4449.94|4449.34|23
1647928030000|2022-03-22 05:47:10|4449.94|4449.34|4449.94|4449.34|4450.06|4449.46|4449.94|4449.34|2
1647928040000|2022-03-22 05:47:20|4449.69|4449.09|4450.19|4449.59|4450.19|4449.59|4449.69|4449.09|12
1647928050000|2022-03-22 05:47:30|4450.06|4449.46|4449.69|4449.09|4450.06|4449.46|4449.69|4449.09|15
1647928060000|2022-03-22 05:47:40|4449.81|4449.21|4449.69|4449.09|4449.94|4449.34|4449.69|4449.09|10
1647928070000|2022-03-22 05:47:50|4449.81|4449.21|4449.69|4449.09|4449.94|4449.34|4449.69|4449.09|7
1647928080000|2022-03-22 05:48:00|4449.81|4449.21|4449.94|4449.34|4449.94|4449.34|4449.69|4449.09|4
1647928090000|2022-03-22 05:48:10|4450.19|4449.59|4450.19|4449.59|4450.19|4449.59|4450.19|4449.59|5
1647928100000|2022-03-22 05:48:20|4450.69|4450.09|4450.44|4449.84|4450.69|4450.09|4450.44|4449.84|76
1647928110000|2022-03-22 05:48:30|4450.19|4449.59|4450.19|4449.59|4450.19|4449.59|4450.19|4449.59|3
1647928120000|2022-03-22 05:48:40|4450.31|4449.71|4450.19|4449.59|4450.31|4449.71|4450.19|4449.59|3
1647928130000|2022-03-22 05:48:50|||||||||8
1647928140000|2022-03-22 05:49:00|4450.06|4449.46|4450.44|4449.84|4450.44|4449.84|4449.94|4449.34|33
1647928150000|2022-03-22 05:49:10|4450.56|4449.96|4450.94|4450.34|4450.94|4450.34|4450.56|4449.96|7
1647928160000|2022-03-22 05:49:20|4450.81|4450.21|4450.44|4449.84|4450.81|4450.21|4450.44|4449.84|6
1647928170000|2022-03-22 05:49:30|4450.69|4450.09|4450.44|4449.84|4450.69|4450.09|4450.44|4449.84|22
1647928180000|2022-03-22 05:49:40|4450.56|4449.96|4450.69|4450.09|4450.69|4450.09|4450.56|4449.96|4
1647928190000|2022-03-22 05:49:50|4450.44|4449.84|4450.44|4449.84|4450.69|4450.09|4450.44|4449.84|52
1647928200000|2022-03-22 05:50:00|4450.69|4450.09|4450.94|4450.34|4450.94|4450.34|4450.69|4450.09|5
1647928210000|2022-03-22 05:50:10|4451.44|4450.84|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|28
1647928220000|2022-03-22 05:50:20|4451.31|4450.71|4451.44|4450.84|4451.44|4450.84|4451.31|4450.71|16
1647928230000|2022-03-22 05:50:30|4451.19|4450.59|4451.31|4450.71|4451.44|4450.84|4451.19|4450.59|29
1647928240000|2022-03-22 05:50:40|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|1
1647928250000|2022-03-22 05:50:50|4451.31|4450.71|4450.94|4450.34|4451.31|4450.71|4450.94|4450.34|15
1647928260000|2022-03-22 05:51:00|4451.06|4450.46|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|15
1647928270000|2022-03-22 05:51:10|4450.94|4450.34|4450.56|4449.96|4450.94|4450.34|4450.44|4449.84|25
1647928280000|2022-03-22 05:51:20|4450.44|4449.84|4450.44|4449.84|4450.69|4450.09|4450.44|4449.84|5
1647928290000|2022-03-22 05:51:30|||||||||6
1647928300000|2022-03-22 05:51:40|4450.56|4449.96|4450.56|4449.96|4450.56|4449.96|4450.56|4449.96|6
1647928310000|2022-03-22 05:51:50|4450.69|4450.09|4450.44|4449.84|4450.69|4450.09|4450.44|4449.84|1
1647928320000|2022-03-22 05:52:00|4450.56|4449.96|4450.69|4450.09|4450.69|4450.09|4450.56|4449.96|13
1647928330000|2022-03-22 05:52:10|4450.56|4449.96|4450.69|4450.09|4450.69|4450.09|4450.56|4449.96|6
1647928340000|2022-03-22 05:52:20|4450.56|4449.96|4450.69|4450.09|4450.69|4450.09|4450.44|4449.84|11
1647928350000|2022-03-22 05:52:30|4450.56|4449.96|4450.44|4449.84|4450.69|4450.09|4450.31|4449.71|14
1647928360000|2022-03-22 05:52:40|4450.31|4449.71|4450.19|4449.59|4450.44|4449.84|4450.19|4449.59|7
1647928370000|2022-03-22 05:52:50|4449.94|4449.34|4450.19|4449.59|4450.31|4449.71|4449.81|4449.21|13
1647928380000|2022-03-22 05:53:00|4450.31|4449.71|4450.44|4449.84|4450.56|4449.96|4450.19|4449.59|3
1647928390000|2022-03-22 05:53:10|4450.19|4449.59|4450.44|4449.84|4450.44|4449.84|4450.19|4449.59|4
1647928400000|2022-03-22 05:53:20|4450.56|4449.96|4450.69|4450.09|4450.69|4450.09|4450.44|4449.84|0
1647928410000|2022-03-22 05:53:30|4450.94|4450.34|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|8
1647928420000|2022-03-22 05:53:40|4451.06|4450.46|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|18
1647928430000|2022-03-22 05:53:50|||||||||4
1647928440000|2022-03-22 05:54:00|4450.94|4450.34|4451.19|4450.59|4451.44|4450.84|4450.94|4450.34|14
1647928450000|2022-03-22 05:54:10|4451.31|4450.71|4451.31|4450.71|4451.44|4450.84|4451.31|4450.71|29
1647928460000|2022-03-22 05:54:20|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.19|4450.59|5
1647928470000|2022-03-22 05:54:30|4451.31|4450.71|4451.19|4450.59|4451.44|4450.84|4450.81|4450.21|7
1647928480000|2022-03-22 05:54:40|4451.06|4450.46|4451.06|4450.46|4451.19|4450.59|4450.94|4450.34|2
1647928490000|2022-03-22 05:54:50|4450.94|4450.34|4450.94|4450.34|4451.06|4450.46|4450.94|4450.34|17
1647928500000|2022-03-22 05:55:00|4450.81|4450.21|4450.94|4450.34|4450.94|4450.34|4450.81|4450.21|2
1647928510000|2022-03-22 05:55:10|4450.81|4450.21|4450.94|4450.34|4451.19|4450.59|4450.81|4450.21|5
1647928520000|2022-03-22 05:55:20|4451.06|4450.46|4450.94|4450.34|4451.19|4450.59|4450.94|4450.34|2
1647928530000|2022-03-22 05:55:30|4451.06|4450.46|4450.81|4450.21|4451.19|4450.59|4450.81|4450.21|5
1647928540000|2022-03-22 05:55:40|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|1
1647928550000|2022-03-22 05:55:50|4450.69|4450.09|4450.81|4450.21|4450.94|4450.34|4450.69|4450.09|8
1647928560000|2022-03-22 05:56:00|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|4450.81|4450.21|4
1647928570000|2022-03-22 05:56:10|4451.06|4450.46|4451.06|4450.46|4451.19|4450.59|4450.94|4450.34|10
1647928580000|2022-03-22 05:56:20|4450.94|4450.34|4451.06|4450.46|4451.06|4450.46|4450.94|4450.34|3
1647928590000|2022-03-22 05:56:30|4450.94|4450.34|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|0
1647928600000|2022-03-22 05:56:40|4451.06|4450.46|4451.06|4450.46|4451.19|4450.59|4450.94|4450.34|2
1647928610000|2022-03-22 05:56:50|4450.94|4450.34|4450.94|4450.34|4451.06|4450.46|4450.94|4450.34|0
1647928620000|2022-03-22 05:57:00|4451.06|4450.46|4451.19|4450.59|4451.19|4450.59|4451.06|4450.46|9
1647928630000|2022-03-22 05:57:10|4451.06|4450.46|4451.19|4450.59|4451.44|4450.84|4450.94|4450.34|38
1647928640000|2022-03-22 05:57:20|||||||||1
1647928660000|2022-03-22 05:57:40|4451.06|4450.46|4451.19|4450.59|4451.31|4450.71|4451.06|4450.46|22
1647928670000|2022-03-22 05:57:50|4451.31|4450.71|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|6
1647928680000|2022-03-22 05:58:00|4451.06|4450.46|4450.94|4450.34|4451.06|4450.46|4450.94|4450.34|8
1647928690000|2022-03-22 05:58:10|4451.06|4450.46|4450.69|4450.09|4451.06|4450.46|4450.69|4450.09|6
1647928700000|2022-03-22 05:58:20|4450.81|4450.21|4450.69|4450.09|4450.94|4450.34|4450.69|4450.09|3
1647928710000|2022-03-22 05:58:30|4450.81|4450.21|4450.81|4450.21|4450.94|4450.34|4450.69|4450.09|2
1647928720000|2022-03-22 05:58:40|4450.69|4450.09|4450.81|4450.21|4450.94|4450.34|4450.69|4450.09|4
1647928730000|2022-03-22 05:58:50|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|4450.69|4450.09|6
1647928740000|2022-03-22 05:59:00|4450.81|4450.21|4450.56|4449.96|4450.81|4450.21|4450.44|4449.84|28
1647928750000|2022-03-22 05:59:10|4450.69|4450.09|4450.19|4449.59|4450.69|4450.09|4450.19|4449.59|11
1647928760000|2022-03-22 05:59:20|4449.94|4449.34|4450.19|4449.59|4450.19|4449.59|4449.94|4449.34|55
1647928770000|2022-03-22 05:59:30|4450.31|4449.71|4450.19|4449.59|4450.31|4449.71|4449.94|4449.34|26
1647928780000|2022-03-22 05:59:40|4450.06|4449.46|4450.19|4449.59|4450.19|4449.59|4449.94|4449.34|30
1647928790000|2022-03-22 05:59:50|4450.44|4449.84|4450.19|4449.59|4450.44|4449.84|4450.19|4449.59|53
1647928800000|2022-03-22 06:00:00|4450.31|4449.71|4450.19|4449.59|4450.31|4449.71|4449.94|4449.34|45
1647928810000|2022-03-22 06:00:10|4449.94|4449.34|4450.19|4449.59|4450.19|4449.59|4449.94|4449.34|26
1647928820000|2022-03-22 06:00:20|4449.94|4449.34|4449.94|4449.34|4450.19|4449.59|4449.94|4449.34|31
1647928830000|2022-03-22 06:00:30|4449.69|4449.09|4449.19|4448.59|4449.81|4449.21|4449.19|4448.59|68
1647928840000|2022-03-22 06:00:40|4448.94|4448.34|4448.94|4448.34|4448.94|4448.34|4448.81|4448.21|48
1647928850000|2022-03-22 06:00:50|4448.69|4448.09|4448.94|4448.34|4448.94|4448.34|4448.69|4448.09|49
1647928860000|2022-03-22 06:01:00|4448.81|4448.21|4449.19|4448.59|4449.19|4448.59|4448.81|4448.21|9
1647928870000|2022-03-22 06:01:10|||||||||3
1647928880000|2022-03-22 06:01:20|4449.44|4448.84|4449.44|4448.84|4449.44|4448.84|4449.44|4448.84|14
1647928890000|2022-03-22 06:01:30|4449.31|4448.71|4449.19|4448.59|4449.31|4448.71|4449.19|4448.59|13
1647928900000|2022-03-22 06:01:40|4449.31|4448.71|4450.06|4449.46|4450.06|4449.46|4449.31|4448.71|15
1647928910000|2022-03-22 06:01:50|4450.19|4449.59|4450.19|4449.59|4450.19|4449.59|4449.94|4449.34|36
1647928930000|2022-03-22 06:02:10|4450.31|4449.71|4450.19|4449.59|4450.31|4449.71|4450.19|4449.59|13
1647928940000|2022-03-22 06:02:20|4450.44|4449.84|4450.44|4449.84|4450.44|4449.84|4450.19|4449.59|17
1647928950000|2022-03-22 06:02:30|4450.69|4450.09|4450.69|4450.09|4450.69|4450.09|4450.69|4450.09|7
1647928960000|2022-03-22 06:02:40|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|6
1647928970000|2022-03-22 06:02:50|4450.81|4450.21|4450.69|4450.09|4450.81|4450.21|4450.69|4450.09|17
1647928980000|2022-03-22 06:03:00|4451.19|4450.59|4451.44|4450.84|4451.44|4450.84|4451.19|4450.59|14
1647928990000|2022-03-22 06:03:10|4451.69|4451.09|4452.19|4451.59|4452.19|4451.59|4451.69|4451.09|73
1647929000000|2022-03-22 06:03:20|4452.56|4451.96|4452.69|4452.09|4452.69|4452.09|4452.44|4451.84|39
1647929010000|2022-03-22 06:03:30|4452.56|4451.96|4452.69|4452.09|4452.94|4452.34|4452.56|4451.96|49
1647929020000|2022-03-22 06:03:40|4452.56|4451.96|4452.94|4452.34|4452.94|4452.34|4452.56|4451.96|26
1647929030000|2022-03-22 06:03:50|4452.69|4452.09|4452.69|4452.09|4452.94|4452.34|4452.69|4452.09|23
1647929040000|2022-03-22 06:04:00|4452.94|4452.34|4452.69|4452.09|4452.94|4452.34|4452.69|4452.09|18
1647929050000|2022-03-22 06:04:10|4452.81|4452.21|4452.19|4451.59|4452.81|4452.21|4451.94|4451.34|45
1647929060000|2022-03-22 06:04:20|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|38
1647929070000|2022-03-22 06:04:30|4452.06|4451.46|4451.94|4451.34|4452.06|4451.46|4451.94|4451.34|27
1647929080000|2022-03-22 06:04:40|4452.06|4451.46|4452.06|4451.46|4452.19|4451.59|4452.06|4451.46|5
1647929090000|2022-03-22 06:04:50|4451.94|4451.34|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|5
1647929100000|2022-03-22 06:05:00|4451.94|4451.34|4451.94|4451.34|4452.19|4451.59|4451.94|4451.34|19
1647929110000|2022-03-22 06:05:10|4452.19|4451.59|4451.69|4451.09|4452.19|4451.59|4451.69|4451.09|19
1647929120000|2022-03-22 06:05:20|4451.56|4450.96|4451.44|4450.84|4451.69|4451.09|4451.06|4450.46|20
1647929130000|2022-03-22 06:05:30|4451.56|4450.96|4451.56|4450.96|4451.69|4451.09|4451.56|4450.96|0
1647929140000|2022-03-22 06:05:40|4451.69|4451.09|4451.69|4451.09|4451.81|4451.21|4451.69|4451.09|1
1647929150000|2022-03-22 06:05:50|4451.94|4451.34|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|3
1647929160000|2022-03-22 06:06:00|4451.81|4451.21|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|2
1647929170000|2022-03-22 06:06:10|4451.81|4451.21|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|6
1647929180000|2022-03-22 06:06:20|4451.81|4451.21|4451.94|4451.34|4451.94|4451.34|4451.81|4451.21|1
1647929200000|2022-03-22 06:06:40|4451.81|4451.21|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|7
1647929210000|2022-03-22 06:06:50|4452.19|4451.59|4451.94|4451.34|4452.19|4451.59|4451.94|4451.34|3
1647929220000|2022-03-22 06:07:00|4452.06|4451.46|4451.69|4451.09|4452.06|4451.46|4451.69|4451.09|8
1647929230000|2022-03-22 06:07:10|4451.56|4450.96|4451.56|4450.96|4451.69|4451.09|4451.44|4450.84|7
1647929240000|2022-03-22 06:07:20|4451.69|4451.09|4451.56|4450.96|4451.69|4451.09|4451.56|4450.96|1
1647929250000|2022-03-22 06:07:30|4451.69|4451.09|4451.56|4450.96|4451.69|4451.09|4451.19|4450.59|10
1647929260000|2022-03-22 06:07:40|4451.44|4450.84|4451.69|4451.09|4451.69|4451.09|4451.44|4450.84|14
1647929270000|2022-03-22 06:07:50|4451.81|4451.21|4452.19|4451.59|4452.19|4451.59|4451.81|4451.21|3
1647929280000|2022-03-22 06:08:00|4452.31|4451.71|4452.19|4451.59|4452.44|4451.84|4452.19|4451.59|11
1647929290000|2022-03-22 06:08:10|4452.06|4451.46|4452.19|4451.59|4452.19|4451.59|4452.06|4451.46|2
1647929300000|2022-03-22 06:08:20|4452.31|4451.71|4452.19|4451.59|4452.44|4451.84|4452.19|4451.59|4
1647929310000|2022-03-22 06:08:30|4452.31|4451.71|4452.31|4451.71|4452.31|4451.71|4452.19|4451.59|4
1647929320000|2022-03-22 06:08:40|4452.19|4451.59|4452.06|4451.46|4452.19|4451.59|4451.94|4451.34|3
1647929330000|2022-03-22 06:08:50|4451.94|4451.34|4452.06|4451.46|4452.19|4451.59|4451.81|4451.21|14
1647929340000|2022-03-22 06:09:00|4451.94|4451.34|4452.31|4451.71|4452.31|4451.71|4451.94|4451.34|6
1647929350000|2022-03-22 06:09:10|4452.19|4451.59|4452.31|4451.71|4452.44|4451.84|4452.19|4451.59|1
1647929360000|2022-03-22 06:09:20|4452.19|4451.59|4452.31|4451.71|4452.31|4451.71|4452.19|4451.59|0
1647929370000|2022-03-22 06:09:30|4452.19|4451.59|4452.06|4451.46|4452.19|4451.59|4452.06|4451.46|19
1647929380000|2022-03-22 06:09:40|4451.94|4451.34|4451.94|4451.34|4452.19|4451.59|4451.56|4450.96|20
1647929390000|2022-03-22 06:09:50|4451.81|4451.21|4452.19|4451.59|4452.19|4451.59|4451.81|4451.21|18
1647929400000|2022-03-22 06:10:00|4452.06|4451.46|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|21
1647929410000|2022-03-22 06:10:10|4452.06|4451.46|4452.19|4451.59|4452.19|4451.59|4452.06|4451.46|0
1647929420000|2022-03-22 06:10:20|||||||||9
1647929430000|2022-03-22 06:10:30|4452.06|4451.46|4451.94|4451.34|4452.06|4451.46|4451.81|4451.21|4
1647929440000|2022-03-22 06:10:40|4452.06|4451.46|4452.19|4451.59|4452.44|4451.84|4452.06|4451.46|25
1647929450000|2022-03-22 06:10:50|4452.06|4451.46|4451.94|4451.34|4452.06|4451.46|4451.69|4451.09|18
1647929460000|2022-03-22 06:11:00|4451.69|4451.09|4451.56|4450.96|4451.81|4451.21|4451.44|4450.84|33
1647929470000|2022-03-22 06:11:10|4451.44|4450.84|4451.94|4451.34|4451.94|4451.34|4451.44|4450.84|14
1647929480000|2022-03-22 06:11:20|4452.06|4451.46|4452.19|4451.59|4452.19|4451.59|4452.06|4451.46|1
1647929490000|2022-03-22 06:11:30|4452.06|4451.46|4451.81|4451.21|4452.06|4451.46|4451.81|4451.21|4
1647929500000|2022-03-22 06:11:40|4451.69|4451.09|4451.81|4451.21|4451.94|4451.34|4451.69|4451.09|39
1647929510000|2022-03-22 06:11:50|4451.69|4451.09|4451.81|4451.21|4451.81|4451.21|4451.56|4450.96|12
1647929520000|2022-03-22 06:12:00|4451.69|4451.09|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|0
1647929530000|2022-03-22 06:12:10|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|15
1647929540000|2022-03-22 06:12:20|4452.06|4451.46|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|5
1647929560000|2022-03-22 06:12:40|4452.06|4451.46|4452.19|4451.59|4452.19|4451.59|4452.06|4451.46|6
1647929570000|2022-03-22 06:12:50|4452.44|4451.84|4452.19|4451.59|4452.44|4451.84|4452.19|4451.59|7
1647929580000|2022-03-22 06:13:00|4452.31|4451.71|4452.44|4451.84|4452.44|4451.84|4452.31|4451.71|0
1647929590000|2022-03-22 06:13:10|4452.69|4452.09|4452.81|4452.21|4452.94|4452.34|4452.69|4452.09|12
1647929600000|2022-03-22 06:13:20|4452.94|4452.34|4453.19|4452.59|4453.19|4452.59|4452.69|4452.09|36
1647929610000|2022-03-22 06:13:30|4453.31|4452.71|4453.19|4452.59|4453.44|4452.84|4453.19|4452.59|32
1647929620000|2022-03-22 06:13:40|4453.31|4452.71|4453.44|4452.84|4453.44|4452.84|4453.19|4452.59|18
1647929630000|2022-03-22 06:13:50|4453.19|4452.59|4452.94|4452.34|4453.19|4452.59|4452.94|4452.34|14
1647929640000|2022-03-22 06:14:00|||||||||4
1647929660000|2022-03-22 06:14:20|4453.19|4452.59|4452.81|4452.21|4453.19|4452.59|4452.81|4452.21|11
1647929670000|2022-03-22 06:14:30|4452.94|4452.34|4452.69|4452.09|4452.94|4452.34|4452.69|4452.09|8
1647929680000|2022-03-22 06:14:40|4452.81|4452.21|4452.94|4452.34|4452.94|4452.34|4452.81|4452.21|12
1647929690000|2022-03-22 06:14:50|4452.81|4452.21|4452.94|4452.34|4452.94|4452.34|4452.81|4452.21|5
1647929700000|2022-03-22 06:15:00|4452.69|4452.09|4453.19|4452.59|4453.19|4452.59|4452.69|4452.09|20
1647929710000|2022-03-22 06:15:10|4453.06|4452.46|4452.94|4452.34|4453.06|4452.46|4452.94|4452.34|26
1647929720000|2022-03-22 06:15:20|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|8
1647929730000|2022-03-22 06:15:30|4453.31|4452.71|4453.44|4452.84|4453.44|4452.84|4453.31|4452.71|9
1647929740000|2022-03-22 06:15:40|4453.31|4452.71|4453.44|4452.84|4453.44|4452.84|4453.31|4452.71|6
1647929750000|2022-03-22 06:15:50|4453.31|4452.71|4453.44|4452.84|4453.44|4452.84|4453.19|4452.59|10
1647929760000|2022-03-22 06:16:00|4453.31|4452.71|4453.19|4452.59|4453.31|4452.71|4453.19|4452.59|11
1647929770000|2022-03-22 06:16:10|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|12
1647929780000|2022-03-22 06:16:20|4453.94|4453.34|4453.69|4453.09|4453.94|4453.34|4453.69|4453.09|124
1647929790000|2022-03-22 06:16:30|||||||||31
1647929800000|2022-03-22 06:16:40|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|101
1647929810000|2022-03-22 06:16:50|4454.06|4453.46|4453.94|4453.34|4454.19|4453.59|4453.94|4453.34|28
1647929820000|2022-03-22 06:17:00|4454.06|4453.46|4455.19|4454.59|4455.19|4454.59|4453.94|4453.34|157
1647929830000|2022-03-22 06:17:10|4454.94|4454.34|4454.94|4454.34|4455.06|4454.46|4454.69|4454.09|49
1647929840000|2022-03-22 06:17:20|4455.06|4454.46|4455.69|4455.09|4455.69|4455.09|4454.94|4454.34|102
1647929850000|2022-03-22 06:17:30|||||||||50
1647929860000|2022-03-22 06:17:40|4455.94|4455.34|4455.69|4455.09|4455.94|4455.34|4455.69|4455.09|78
1647929870000|2022-03-22 06:17:50|4455.81|4455.21|4455.69|4455.09|4455.81|4455.21|4455.69|4455.09|9
1647929880000|2022-03-22 06:18:00|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|4455.44|4454.84|29
1647929890000|2022-03-22 06:18:10|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|4455.69|4455.09|7
1647929900000|2022-03-22 06:18:20|4455.81|4455.21|4455.69|4455.09|4455.94|4455.34|4455.69|4455.09|25
1647929910000|2022-03-22 06:18:30|4455.94|4455.34|4455.69|4455.09|4455.94|4455.34|4455.69|4455.09|22
1647929920000|2022-03-22 06:18:40|4455.81|4455.21|4455.69|4455.09|4455.81|4455.21|4455.69|4455.09|39
1647929930000|2022-03-22 06:18:50|4455.81|4455.21|4455.69|4455.09|4455.81|4455.21|4455.69|4455.09|6
1647929940000|2022-03-22 06:19:00|4455.81|4455.21|4455.69|4455.09|4455.81|4455.21|4455.69|4455.09|4
1647929950000|2022-03-22 06:19:10|||||||||1
1647929960000|2022-03-22 06:19:20|||||||||5
1647929970000|2022-03-22 06:19:30|||||||||1
1647929980000|2022-03-22 06:19:40|||||||||2
1647929990000|2022-03-22 06:19:50|4455.56|4454.96|4454.19|4453.59|4455.56|4454.96|4454.19|4453.59|110
1647930000000|2022-03-22 06:20:00|4454.31|4453.71|4454.19|4453.59|4454.44|4453.84|4454.19|4453.59|26
1647930010000|2022-03-22 06:20:10|4454.31|4453.71|4454.06|4453.46|4454.44|4453.84|4454.06|4453.46|16
1647930020000|2022-03-22 06:20:20|4454.19|4453.59|4454.44|4453.84|4454.44|4453.84|4454.06|4453.46|8
1647930030000|2022-03-22 06:20:30|4454.69|4454.09|4454.56|4453.96|4454.69|4454.09|4454.56|4453.96|10
1647930040000|2022-03-22 06:20:40|4454.44|4453.84|4454.56|4453.96|4454.69|4454.09|4454.44|4453.84|40
1647930050000|2022-03-22 06:20:50|4454.44|4453.84|4454.94|4454.34|4454.94|4454.34|4454.44|4453.84|10
1647930060000|2022-03-22 06:21:00|4454.81|4454.21|4454.94|4454.34|4454.94|4454.34|4454.69|4454.09|7
1647930070000|2022-03-22 06:21:10|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|9
1647930080000|2022-03-22 06:21:20|4455.06|4454.46|4455.06|4454.46|4455.19|4454.59|4455.06|4454.46|9
1647930090000|2022-03-22 06:21:30|4455.19|4454.59|4455.19|4454.59|4455.19|4454.59|4454.94|4454.34|3
1647930100000|2022-03-22 06:21:40|4454.94|4454.34|4454.94|4454.34|4455.06|4454.46|4454.94|4454.34|2
1647930110000|2022-03-22 06:21:50|||||||||1
1647930120000|2022-03-22 06:22:00|||||||||6
1647930130000|2022-03-22 06:22:10|4454.81|4454.21|4454.69|4454.09|4454.81|4454.21|4454.69|4454.09|5
1647930150000|2022-03-22 06:22:30|4454.44|4453.84|4454.44|4453.84|4454.44|4453.84|4454.44|4453.84|5
1647930160000|2022-03-22 06:22:40|||||||||7
1647930170000|2022-03-22 06:22:50|||||||||3
1647930180000|2022-03-22 06:23:00|4454.31|4453.71|4454.44|4453.84|4454.44|4453.84|4454.19|4453.59|22
1647930190000|2022-03-22 06:23:10|4454.31|4453.71|4454.31|4453.71|4454.44|4453.84|4454.31|4453.71|2
1647930200000|2022-03-22 06:23:20|4454.19|4453.59|4454.31|4453.71|4454.44|4453.84|4454.19|4453.59|8
1647930210000|2022-03-22 06:23:30|4454.19|4453.59|4454.19|4453.59|4454.31|4453.71|4454.19|4453.59|3
1647930220000|2022-03-22 06:23:40|4454.44|4453.84|4454.19|4453.59|4454.44|4453.84|4454.19|4453.59|9
1647930230000|2022-03-22 06:23:50|4454.31|4453.71|4454.44|4453.84|4454.44|4453.84|4454.31|4453.71|5
1647930240000|2022-03-22 06:24:00|4454.31|4453.71|4454.19|4453.59|4454.31|4453.71|4454.19|4453.59|3
1647930270000|2022-03-22 06:24:30|4454.31|4453.71|4454.31|4453.71|4454.44|4453.84|4454.19|4453.59|6
1647930280000|2022-03-22 06:24:40|4454.19|4453.59|4453.69|4453.09|4454.19|4453.59|4453.69|4453.09|20
1647930290000|2022-03-22 06:24:50|4453.44|4452.84|4453.19|4452.59|4453.44|4452.84|4453.19|4452.59|35
1647930300000|2022-03-22 06:25:00|4453.31|4452.71|4453.44|4452.84|4453.44|4452.84|4453.31|4452.71|3
1647930310000|2022-03-22 06:25:10|4453.19|4452.59|4453.44|4452.84|4453.44|4452.84|4453.19|4452.59|9
1647930320000|2022-03-22 06:25:20|4453.31|4452.71|4453.44|4452.84|4453.44|4452.84|4453.19|4452.59|29
1647930330000|2022-03-22 06:25:30|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|5
1647930340000|2022-03-22 06:25:40|4453.06|4452.46|4453.06|4452.46|4453.19|4452.59|4453.06|4452.46|3
1647930350000|2022-03-22 06:25:50|4453.19|4452.59|4453.19|4452.59|4453.31|4452.71|4453.19|4452.59|4
1647930360000|2022-03-22 06:26:00|4453.31|4452.71|4453.19|4452.59|4453.31|4452.71|4453.19|4452.59|23
1647930370000|2022-03-22 06:26:10|4453.06|4452.46|4453.31|4452.71|4453.44|4452.84|4453.06|4452.46|15
1647930380000|2022-03-22 06:26:20|4453.19|4452.59|4453.06|4452.46|4453.19|4452.59|4453.06|4452.46|7
1647930390000|2022-03-22 06:26:30|4452.94|4452.34|4453.19|4452.59|4453.44|4452.84|4452.94|4452.34|10
1647930410000|2022-03-22 06:26:50|4453.06|4452.46|4452.94|4452.34|4453.19|4452.59|4452.69|4452.09|27
1647930420000|2022-03-22 06:27:00|4452.69|4452.09|4452.81|4452.21|4452.94|4452.34|4452.69|4452.09|9
1647930430000|2022-03-22 06:27:10|4452.69|4452.09|4452.69|4452.09|4452.94|4452.34|4452.44|4451.84|34
1647930440000|2022-03-22 06:27:20|4452.44|4451.84|4452.19|4451.59|4452.44|4451.84|4452.19|4451.59|48
1647930450000|2022-03-22 06:27:30|4452.31|4451.71|4452.19|4451.59|4452.31|4451.71|4452.19|4451.59|9
1647930460000|2022-03-22 06:27:40|4452.31|4451.71|4452.44|4451.84|4452.44|4451.84|4452.19|4451.59|12
1647930470000|2022-03-22 06:27:50|4452.31|4451.71|4452.19|4451.59|4452.31|4451.71|4452.19|4451.59|5
1647930480000|2022-03-22 06:28:00|4451.94|4451.34|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|40
1647930490000|2022-03-22 06:28:10|4451.94|4451.34|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|33
1647930500000|2022-03-22 06:28:20|4451.81|4451.21|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|19
1647930510000|2022-03-22 06:28:30|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|22
1647930520000|2022-03-22 06:28:40|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|7
1647930530000|2022-03-22 06:28:50|4452.31|4451.71|4452.44|4451.84|4452.44|4451.84|4452.06|4451.46|27
1647930540000|2022-03-22 06:29:00|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|11
1647930550000|2022-03-22 06:29:10|4452.81|4452.21|4452.94|4452.34|4452.94|4452.34|4452.81|4452.21|7
1647930560000|2022-03-22 06:29:20|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|4452.44|4451.84|13
1647930570000|2022-03-22 06:29:30|4452.56|4451.96|4452.19|4451.59|4452.56|4451.96|4452.19|4451.59|2
1647930580000|2022-03-22 06:29:40|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|7
1647930590000|2022-03-22 06:29:50|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|2
1647930600000|2022-03-22 06:30:00|||||||||4
1647930620000|2022-03-22 06:30:20|4452.31|4451.71|4452.31|4451.71|4452.31|4451.71|4452.19|4451.59|14
1647930630000|2022-03-22 06:30:30|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|7
1647930640000|2022-03-22 06:30:40|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|14
1647930650000|2022-03-22 06:30:50|4451.81|4451.21|4451.94|4451.34|4451.94|4451.34|4451.81|4451.21|4
1647930660000|2022-03-22 06:31:00|4451.81|4451.21|4451.81|4451.21|4452.06|4451.46|4451.81|4451.21|17
1647930670000|2022-03-22 06:31:10|4451.94|4451.34|4451.44|4450.84|4451.94|4451.34|4451.44|4450.84|24
1647930680000|2022-03-22 06:31:20|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|41
1647930690000|2022-03-22 06:31:30|4450.94|4450.34|4451.06|4450.46|4451.19|4450.59|4450.94|4450.34|9
1647930700000|2022-03-22 06:31:40|4450.94|4450.34|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|3
1647930710000|2022-03-22 06:31:50|4451.44|4450.84|4451.06|4450.46|4451.44|4450.84|4451.06|4450.46|14
1647930720000|2022-03-22 06:32:00|4451.19|4450.59|4450.94|4450.34|4451.19|4450.59|4450.81|4450.21|6
1647930730000|2022-03-22 06:32:10|4451.19|4450.59|4451.31|4450.71|4451.44|4450.84|4451.19|4450.59|13
1647930740000|2022-03-22 06:32:20|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|0
1647930750000|2022-03-22 06:32:30|4451.31|4450.71|4451.19|4450.59|4451.31|4450.71|4451.19|4450.59|6
1647930760000|2022-03-22 06:32:40|4451.06|4450.46|4451.19|4450.59|4451.19|4450.59|4451.06|4450.46|4
1647930770000|2022-03-22 06:32:50|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.31|4450.71|6
1647930780000|2022-03-22 06:33:00|4451.31|4450.71|4451.31|4450.71|4451.44|4450.84|4451.31|4450.71|2
1647930790000|2022-03-22 06:33:10|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|3
1647930800000|2022-03-22 06:33:20|4451.44|4450.84|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|4
1647930810000|2022-03-22 06:33:30|4451.31|4450.71|4451.31|4450.71|4451.31|4450.71|4451.31|4450.71|2
1647930820000|2022-03-22 06:33:40|4451.44|4450.84|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|1
1647930830000|2022-03-22 06:33:50|||||||||2
1647930840000|2022-03-22 06:34:00|4450.94|4450.34|4450.94|4450.34|4451.06|4450.46|4450.94|4450.34|16
1647930850000|2022-03-22 06:34:10|||||||||1
1647930860000|2022-03-22 06:34:20|4451.19|4450.59|4450.94|4450.34|4451.19|4450.59|4450.94|4450.34|5
1647930870000|2022-03-22 06:34:30|4451.06|4450.46|4450.94|4450.34|4451.19|4450.59|4450.81|4450.21|22
1647930880000|2022-03-22 06:34:40|4450.81|4450.21|4451.19|4450.59|4451.19|4450.59|4450.81|4450.21|9
1647930890000|2022-03-22 06:34:50|4451.06|4450.46|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|10
1647930900000|2022-03-22 06:35:00|||||||||9
1647930910000|2022-03-22 06:35:10|4451.31|4450.71|4451.44|4450.84|4451.44|4450.84|4451.19|4450.59|5
1647930920000|2022-03-22 06:35:20|4451.56|4450.96|4451.44|4450.84|4451.56|4450.96|4451.44|4450.84|8
1647930930000|2022-03-22 06:35:30|4451.56|4450.96|4451.69|4451.09|4451.69|4451.09|4451.56|4450.96|2
1647930940000|2022-03-22 06:35:40|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|8
1647930960000|2022-03-22 06:36:00|4451.81|4451.21|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|3
1647930970000|2022-03-22 06:36:10|4451.81|4451.21|4451.81|4451.21|4451.94|4451.34|4451.81|4451.21|2
1647930980000|2022-03-22 06:36:20|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|3
1647930990000|2022-03-22 06:36:30|4452.06|4451.46|4451.94|4451.34|4452.06|4451.46|4451.94|4451.34|0
1647931000000|2022-03-22 06:36:40|4452.06|4451.46|4451.94|4451.34|4452.19|4451.59|4451.94|4451.34|2
1647931010000|2022-03-22 06:36:50|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4
1647931020000|2022-03-22 06:37:00|4451.81|4451.21|4451.94|4451.34|4452.06|4451.46|4451.81|4451.21|5
1647931030000|2022-03-22 06:37:10|||||||||2
1647931040000|2022-03-22 06:37:20|4451.81|4451.21|4451.81|4451.21|4451.81|4451.21|4451.81|4451.21|2
1647931050000|2022-03-22 06:37:30|4451.94|4451.34|4452.06|4451.46|4452.06|4451.46|4451.69|4451.09|4
1647931060000|2022-03-22 06:37:40|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|0
1647931070000|2022-03-22 06:37:50|||||||||4
1647931080000|2022-03-22 06:38:00|4451.81|4451.21|4451.94|4451.34|4451.94|4451.34|4451.81|4451.21|3
1647931100000|2022-03-22 06:38:20|||||||||1
1647931110000|2022-03-22 06:38:30|||||||||3
1647931130000|2022-03-22 06:38:50|4452.06|4451.46|4452.19|4451.59|4452.19|4451.59|4452.06|4451.46|5
1647931140000|2022-03-22 06:39:00|4452.44|4451.84|4453.19|4452.59|4453.31|4452.71|4452.44|4451.84|68
1647931150000|2022-03-22 06:39:10|4453.44|4452.84|4453.81|4453.21|4453.81|4453.21|4453.31|4452.71|20
1647931160000|2022-03-22 06:39:20|4453.69|4453.09|4454.56|4453.96|4454.56|4453.96|4453.69|4453.09|33
1647931170000|2022-03-22 06:39:30|4454.44|4453.84|4454.19|4453.59|4454.56|4453.96|4454.19|4453.59|33
1647931180000|2022-03-22 06:39:40|4454.06|4453.46|4453.94|4453.34|4454.06|4453.46|4453.94|4453.34|12
1647931190000|2022-03-22 06:39:50|4454.06|4453.46|4454.31|4453.71|4454.31|4453.71|4454.06|4453.46|8
1647931200000|2022-03-22 06:40:00|4454.19|4453.59|4454.69|4454.09|4454.69|4454.09|4454.06|4453.46|32
1647931210000|2022-03-22 06:40:10|4454.81|4454.21|4454.94|4454.34|4454.94|4454.34|4454.81|4454.21|12
1647931220000|2022-03-22 06:40:20|4454.69|4454.09|4454.44|4453.84|4454.69|4454.09|4454.44|4453.84|5
1647931230000|2022-03-22 06:40:30|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|4454.06|4453.46|4
1647931240000|2022-03-22 06:40:40|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|12
1647931250000|2022-03-22 06:40:50|4453.69|4453.09|4453.19|4452.59|4453.69|4453.09|4453.19|4452.59|19
1647931260000|2022-03-22 06:41:00|4453.31|4452.71|4453.19|4452.59|4453.44|4452.84|4453.19|4452.59|13
1647931270000|2022-03-22 06:41:10|4453.44|4452.84|4453.19|4452.59|4453.44|4452.84|4453.19|4452.59|9
1647931280000|2022-03-22 06:41:20|4453.31|4452.71|4453.44|4452.84|4453.44|4452.84|4453.31|4452.71|4
1647931290000|2022-03-22 06:41:30|4453.31|4452.71|4453.44|4452.84|4453.44|4452.84|4453.31|4452.71|0
1647931300000|2022-03-22 06:41:40|4453.31|4452.71|4453.19|4452.59|4453.31|4452.71|4453.19|4452.59|7
1647931310000|2022-03-22 06:41:50|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|7
1647931320000|2022-03-22 06:42:00|4452.81|4452.21|4452.69|4452.09|4452.94|4452.34|4452.69|4452.09|9
1647931330000|2022-03-22 06:42:10|4452.81|4452.21|4453.19|4452.59|4453.19|4452.59|4452.69|4452.09|14
1647931350000|2022-03-22 06:42:30|4453.06|4452.46|4453.19|4452.59|4453.19|4452.59|4452.94|4452.34|4
1647931360000|2022-03-22 06:42:40|4452.94|4452.34|4452.69|4452.09|4452.94|4452.34|4452.69|4452.09|3
1647931370000|2022-03-22 06:42:50|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|13
1647931380000|2022-03-22 06:43:00|4452.31|4451.71|4451.94|4451.34|4452.31|4451.71|4451.94|4451.34|11
1647931390000|2022-03-22 06:43:10|4451.69|4451.09|4451.69|4451.09|4451.94|4451.34|4451.69|4451.09|13
1647931400000|2022-03-22 06:43:20|4451.81|4451.21|4451.94|4451.34|4451.94|4451.34|4451.81|4451.21|9
1647931410000|2022-03-22 06:43:30|4451.81|4451.21|4451.69|4451.09|4451.81|4451.21|4451.69|4451.09|2
1647931430000|2022-03-22 06:43:50|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|11
1647931440000|2022-03-22 06:44:00|4452.19|4451.59|4452.19|4451.59|4452.31|4451.71|4452.19|4451.59|23
1647931450000|2022-03-22 06:44:10|||||||||4
1647931460000|2022-03-22 06:44:20|4452.06|4451.46|4451.44|4450.84|4452.06|4451.46|4451.44|4450.84|32
1647931470000|2022-03-22 06:44:30|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.44|4450.84|23
1647931480000|2022-03-22 06:44:40|4451.94|4451.34|4451.81|4451.21|4451.94|4451.34|4451.81|4451.21|15
1647931490000|2022-03-22 06:44:50|4451.69|4451.09|4452.19|4451.59|4452.19|4451.59|4451.69|4451.09|2
1647931500000|2022-03-22 06:45:00|4452.06|4451.46|4451.94|4451.34|4452.06|4451.46|4451.94|4451.34|7
1647931510000|2022-03-22 06:45:10|4452.06|4451.46|4452.06|4451.46|4452.19|4451.59|4452.06|4451.46|8
1647931520000|2022-03-22 06:45:20|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.06|4451.46|2
1647931530000|2022-03-22 06:45:30|||||||||7
1647931540000|2022-03-22 06:45:40|4451.94|4451.34|4451.69|4451.09|4452.06|4451.46|4451.69|4451.09|19
1647931550000|2022-03-22 06:45:50|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|6
1647931560000|2022-03-22 06:46:00|4451.56|4450.96|4451.81|4451.21|4451.94|4451.34|4451.56|4450.96|30
1647931570000|2022-03-22 06:46:10|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|0
1647931580000|2022-03-22 06:46:20|4451.44|4450.84|4451.44|4450.84|4451.69|4451.09|4451.44|4450.84|14
1647931590000|2022-03-22 06:46:30|4451.56|4450.96|4451.69|4451.09|4451.69|4451.09|4451.56|4450.96|13
1647931610000|2022-03-22 06:46:50|4451.94|4451.34|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|20
1647931620000|2022-03-22 06:47:00|4452.06|4451.46|4451.94|4451.34|4452.06|4451.46|4451.94|4451.34|11
1647931630000|2022-03-22 06:47:10|4451.81|4451.21|4451.44|4450.84|4451.81|4451.21|4451.31|4450.71|20
1647931640000|2022-03-22 06:47:20|4451.31|4450.71|4451.44|4450.84|4451.44|4450.84|4451.19|4450.59|12
1647931650000|2022-03-22 06:47:30|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.56|4450.96|16
1647931660000|2022-03-22 06:47:40|4451.56|4450.96|4451.44|4450.84|4451.56|4450.96|4451.44|4450.84|7
1647931670000|2022-03-22 06:47:50|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|6
1647931680000|2022-03-22 06:48:00|4451.31|4450.71|4450.81|4450.21|4451.44|4450.84|4450.69|4450.09|28
1647931690000|2022-03-22 06:48:10|4450.94|4450.34|4450.94|4450.34|4450.94|4450.34|4450.69|4450.09|36
1647931700000|2022-03-22 06:48:20|4451.06|4450.46|4451.06|4450.46|4451.19|4450.59|4450.94|4450.34|16
1647931710000|2022-03-22 06:48:30|4451.19|4450.59|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|7
1647931720000|2022-03-22 06:48:40|4451.06|4450.46|4451.06|4450.46|4451.19|4450.59|4450.94|4450.34|3
1647931730000|2022-03-22 06:48:50|4450.94|4450.34|4450.69|4450.09|4450.94|4450.34|4450.69|4450.09|9
1647931740000|2022-03-22 06:49:00|4450.56|4449.96|4450.94|4450.34|4450.94|4450.34|4450.56|4449.96|21
1647931750000|2022-03-22 06:49:10|4450.81|4450.21|4450.94|4450.34|4450.94|4450.34|4450.69|4450.09|1
1647931760000|2022-03-22 06:49:20|4450.81|4450.21|4451.19|4450.59|4451.19|4450.59|4450.81|4450.21|15
1647931770000|2022-03-22 06:49:30|4451.06|4450.46|4451.06|4450.46|4451.06|4450.46|4450.94|4450.34|10
1647931780000|2022-03-22 06:49:40|4451.19|4450.59|4451.81|4451.21|4451.94|4451.34|4451.19|4450.59|28
1647931790000|2022-03-22 06:49:50|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.81|4451.21|0
1647931800000|2022-03-22 06:50:00|4451.81|4451.21|4451.69|4451.09|4451.81|4451.21|4451.69|4451.09|7
1647931810000|2022-03-22 06:50:10|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.31|4450.71|24
1647931820000|2022-03-22 06:50:20|4451.69|4451.09|4451.44|4450.84|4451.69|4451.09|4451.44|4450.84|10
1647931840000|2022-03-22 06:50:40|4451.19|4450.59|4450.81|4450.21|4451.19|4450.59|4450.81|4450.21|11
1647931850000|2022-03-22 06:50:50|4450.69|4450.09|4450.69|4450.09|4450.81|4450.21|4450.69|4450.09|8
1647931860000|2022-03-22 06:51:00|4450.81|4450.21|4451.06|4450.46|4451.06|4450.46|4450.69|4450.09|35
1647931870000|2022-03-22 06:51:10|4451.19|4450.59|4452.44|4451.84|4452.44|4451.84|4451.19|4450.59|37
1647931880000|2022-03-22 06:51:20|4452.31|4451.71|4452.19|4451.59|4452.44|4451.84|4452.19|4451.59|9
1647931890000|2022-03-22 06:51:30|4452.06|4451.46|4451.81|4451.21|4452.06|4451.46|4451.69|4451.09|53
1647931900000|2022-03-22 06:51:40|4451.69|4451.09|4451.69|4451.09|4451.81|4451.21|4451.69|4451.09|9
1647931910000|2022-03-22 06:51:50|4451.81|4451.21|4451.94|4451.34|4451.94|4451.34|4451.81|4451.21|14
1647931920000|2022-03-22 06:52:00|4452.06|4451.46|4451.81|4451.21|4452.06|4451.46|4451.69|4451.09|21
1647931930000|2022-03-22 06:52:10|4451.69|4451.09|4452.19|4451.59|4452.19|4451.59|4451.69|4451.09|5
1647931940000|2022-03-22 06:52:20|||||||||1
1647931950000|2022-03-22 06:52:30|4452.44|4451.84|4452.81|4452.21|4452.81|4452.21|4452.19|4451.59|100
1647931960000|2022-03-22 06:52:40|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|1
1647931970000|2022-03-22 06:52:50|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|4452.44|4451.84|9
1647931980000|2022-03-22 06:53:00|4452.19|4451.59|4452.69|4452.09|4452.69|4452.09|4452.19|4451.59|11
1647931990000|2022-03-22 06:53:10|4452.44|4451.84|4452.19|4451.59|4452.44|4451.84|4452.19|4451.59|11
1647932000000|2022-03-22 06:53:20|4452.06|4451.46|4452.06|4451.46|4452.19|4451.59|4451.94|4451.34|7
1647932010000|2022-03-22 06:53:30|4451.94|4451.34|4451.94|4451.34|4452.19|4451.59|4451.94|4451.34|9
1647932020000|2022-03-22 06:53:40|4452.06|4451.46|4452.06|4451.46|4452.06|4451.46|4452.06|4451.46|1
1647932030000|2022-03-22 06:53:50|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.06|4451.46|0
1647932040000|2022-03-22 06:54:00|4452.44|4451.84|4452.31|4451.71|4452.44|4451.84|4452.19|4451.59|5
1647932050000|2022-03-22 06:54:10|4452.19|4451.59|4452.19|4451.59|4452.31|4451.71|4451.94|4451.34|10
1647932070000|2022-03-22 06:54:30|4452.06|4451.46|4451.94|4451.34|4452.06|4451.46|4451.94|4451.34|5
1647932080000|2022-03-22 06:54:40|4451.81|4451.21|4450.94|4450.34|4451.81|4451.21|4450.94|4450.34|6
1647932090000|2022-03-22 06:54:50|4451.06|4450.46|4451.19|4450.59|4451.19|4450.59|4450.94|4450.34|10
1647932100000|2022-03-22 06:55:00|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|2
1647932110000|2022-03-22 06:55:10|4451.31|4450.71|4451.31|4450.71|4451.31|4450.71|4451.19|4450.59|5
1647932120000|2022-03-22 06:55:20|4451.19|4450.59|4451.94|4451.34|4451.94|4451.34|4451.19|4450.59|13
1647932130000|2022-03-22 06:55:30|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|5
1647932140000|2022-03-22 06:55:40|||||||||3
1647932150000|2022-03-22 06:55:50|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4
1647932160000|2022-03-22 06:56:00|4452.06|4451.46|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|4
1647932170000|2022-03-22 06:56:10|4452.06|4451.46|4452.06|4451.46|4452.19|4451.59|4452.06|4451.46|5
1647932180000|2022-03-22 06:56:20|4451.94|4451.34|4451.94|4451.34|4452.06|4451.46|4451.94|4451.34|4
1647932190000|2022-03-22 06:56:30|4451.81|4451.21|4451.69|4451.09|4451.81|4451.21|4451.69|4451.09|0
1647932200000|2022-03-22 06:56:40|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|6
1647932220000|2022-03-22 06:57:00|4452.06|4451.46|4452.31|4451.71|4452.31|4451.71|4452.06|4451.46|4
1647932230000|2022-03-22 06:57:10|4452.19|4451.59|4452.19|4451.59|4452.31|4451.71|4452.19|4451.59|5
1647932240000|2022-03-22 06:57:20|4452.06|4451.46|4451.94|4451.34|4452.06|4451.46|4451.94|4451.34|3
1647932250000|2022-03-22 06:57:30|4451.81|4451.21|4451.69|4451.09|4451.81|4451.21|4451.69|4451.09|3
1647932260000|2022-03-22 06:57:40|4451.81|4451.21|4451.69|4451.09|4451.81|4451.21|4451.69|4451.09|10
1647932270000|2022-03-22 06:57:50|4451.81|4451.21|4451.94|4451.34|4451.94|4451.34|4451.81|4451.21|1
1647932280000|2022-03-22 06:58:00|4452.06|4451.46|4452.06|4451.46|4452.19|4451.59|4451.94|4451.34|20
1647932290000|2022-03-22 06:58:10|4451.94|4451.34|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|1
1647932300000|2022-03-22 06:58:20|4452.06|4451.46|4451.94|4451.34|4452.06|4451.46|4451.94|4451.34|2
1647932310000|2022-03-22 06:58:30|4452.06|4451.46|4451.81|4451.21|4452.06|4451.46|4451.81|4451.21|1
1647932320000|2022-03-22 06:58:40|4451.69|4451.09|4451.81|4451.21|4451.81|4451.21|4451.69|4451.09|2
1647932330000|2022-03-22 06:58:50|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|12
1647932340000|2022-03-22 06:59:00|4451.44|4450.84|4451.69|4451.09|4451.94|4451.34|4451.44|4450.84|11
1647932350000|2022-03-22 06:59:10|4451.81|4451.21|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|8
1647932360000|2022-03-22 06:59:20|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|1
1647932370000|2022-03-22 06:59:30|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|4451.44|4450.84|3
1647932380000|2022-03-22 06:59:40|4451.19|4450.59|4450.94|4450.34|4451.19|4450.59|4450.94|4450.34|39
1647932390000|2022-03-22 06:59:50|4450.69|4450.09|4450.94|4450.34|4450.94|4450.34|4450.69|4450.09|14
1647932400000|2022-03-22 07:00:00|4450.81|4450.21|4451.44|4450.84|4451.69|4451.09|4450.69|4450.09|30
1647932410000|2022-03-22 07:00:10|4451.31|4450.71|4451.06|4450.46|4451.44|4450.84|4451.06|4450.46|13
1647932420000|2022-03-22 07:00:20|4451.19|4450.59|4450.94|4450.34|4451.19|4450.59|4450.94|4450.34|2
1647932430000|2022-03-22 07:00:30|4451.19|4450.59|4450.69|4450.09|4451.19|4450.59|4450.69|4450.09|23
1647932440000|2022-03-22 07:00:40|4450.44|4449.84|4449.56|4448.96|4450.44|4449.84|4449.56|4448.96|54
1647932450000|2022-03-22 07:00:50|4449.44|4448.84|4449.69|4449.09|4449.69|4449.09|4449.44|4448.84|12
1647932460000|2022-03-22 07:01:00|4449.94|4449.34|4449.94|4449.34|4450.19|4449.59|4449.94|4449.34|24
1647932470000|2022-03-22 07:01:10|4450.19|4449.59|4450.44|4449.84|4450.44|4449.84|4450.19|4449.59|10
1647932480000|2022-03-22 07:01:20|4450.31|4449.71|4450.19|4449.59|4450.44|4449.84|4450.19|4449.59|6
1647932500000|2022-03-22 07:01:40|4450.31|4449.71|4450.19|4449.59|4450.44|4449.84|4450.19|4449.59|4
1647932510000|2022-03-22 07:01:50|4450.31|4449.71|4450.69|4450.09|4450.69|4450.09|4450.31|4449.71|9
1647932520000|2022-03-22 07:02:00|4450.44|4449.84|4450.19|4449.59|4450.44|4449.84|4450.19|4449.59|30
1647932530000|2022-03-22 07:02:10|||||||||13
1647932540000|2022-03-22 07:02:20|4450.44|4449.84|4449.94|4449.34|4450.44|4449.84|4449.94|4449.34|18
1647932570000|2022-03-22 07:02:50|4450.19|4449.59|4450.44|4449.84|4450.44|4449.84|4450.19|4449.59|34
1647932580000|2022-03-22 07:03:00|4450.94|4450.34|4451.44|4450.84|4452.06|4451.46|4450.94|4450.34|83
1647932590000|2022-03-22 07:03:10|4451.56|4450.96|4451.56|4450.96|4451.69|4451.09|4451.44|4450.84|18
1647932600000|2022-03-22 07:03:20|4451.44|4450.84|4451.19|4450.59|4451.44|4450.84|4451.19|4450.59|12
1647932610000|2022-03-22 07:03:30|4451.06|4450.46|4451.19|4450.59|4451.19|4450.59|4451.06|4450.46|1
1647932620000|2022-03-22 07:03:40|4451.31|4450.71|4451.44|4450.84|4451.44|4450.84|4451.31|4450.71|0
1647932630000|2022-03-22 07:03:50|4451.69|4451.09|4451.69|4451.09|4451.69|4451.09|4451.44|4450.84|18
1647932640000|2022-03-22 07:04:00|4452.06|4451.46|4452.81|4452.21|4452.94|4452.34|4452.06|4451.46|44
1647932650000|2022-03-22 07:04:10|4452.69|4452.09|4453.44|4452.84|4453.44|4452.84|4452.69|4452.09|50
1647932660000|2022-03-22 07:04:20|4453.31|4452.71|4453.31|4452.71|4453.44|4452.84|4453.31|4452.71|7
1647932670000|2022-03-22 07:04:30|4453.19|4452.59|4452.44|4451.84|4453.44|4452.84|4452.44|4451.84|64
1647932680000|2022-03-22 07:04:40|4452.31|4451.71|4452.56|4451.96|4452.69|4452.09|4452.31|4451.71|12
1647932690000|2022-03-22 07:04:50|4452.44|4451.84|4451.69|4451.09|4452.44|4451.84|4451.69|4451.09|27
1647932700000|2022-03-22 07:05:00|4452.06|4451.46|4452.56|4451.96|4452.69|4452.09|4452.06|4451.46|35
1647932710000|2022-03-22 07:05:10|4452.69|4452.09|4452.69|4452.09|4452.69|4452.09|4452.44|4451.84|7
1647932720000|2022-03-22 07:05:20|4452.81|4452.21|4451.94|4451.34|4452.94|4452.34|4451.94|4451.34|33
1647932730000|2022-03-22 07:05:30|4452.06|4451.46|4452.06|4451.46|4452.06|4451.46|4451.94|4451.34|16
1647932740000|2022-03-22 07:05:40|4452.19|4451.59|4451.69|4451.09|4452.19|4451.59|4451.69|4451.09|12
1647932750000|2022-03-22 07:05:50|4451.94|4451.34|4452.06|4451.46|4452.06|4451.46|4451.94|4451.34|7
1647932760000|2022-03-22 07:06:00|4452.19|4451.59|4452.19|4451.59|4452.19|4451.59|4451.94|4451.34|2
1647932770000|2022-03-22 07:06:10|4452.69|4452.09|4452.94|4452.34|4452.94|4452.34|4452.69|4452.09|19
1647932780000|2022-03-22 07:06:20|4452.69|4452.09|4452.94|4452.34|4452.94|4452.34|4452.56|4451.96|15
1647932790000|2022-03-22 07:06:30|4453.06|4452.46|4453.31|4452.71|4453.44|4452.84|4452.94|4452.34|37
1647932800000|2022-03-22 07:06:40|4453.44|4452.84|4453.19|4452.59|4453.44|4452.84|4453.19|4452.59|5
1647932810000|2022-03-22 07:06:50|4453.06|4452.46|4452.69|4452.09|4453.06|4452.46|4452.69|4452.09|7
1647932820000|2022-03-22 07:07:00|4452.81|4452.21|4452.81|4452.21|4452.81|4452.21|4452.81|4452.21|4
1647932830000|2022-03-22 07:07:10|4452.69|4452.09|4452.19|4451.59|4452.69|4452.09|4452.19|4451.59|18
1647932840000|2022-03-22 07:07:20|4452.31|4451.71|4452.31|4451.71|4452.44|4451.84|4452.31|4451.71|10
1647932850000|2022-03-22 07:07:30|4452.44|4451.84|4452.69|4452.09|4452.69|4452.09|4452.44|4451.84|0
1647932860000|2022-03-22 07:07:40|4452.56|4451.96|4452.06|4451.46|4452.69|4452.09|4452.06|4451.46|11
1647932870000|2022-03-22 07:07:50|4451.94|4451.34|4451.94|4451.34|4451.94|4451.34|4451.69|4451.09|5
1647932880000|2022-03-22 07:08:00|4452.06|4451.46|4452.94|4452.34|4453.19|4452.59|4452.06|4451.46|32
1647932890000|2022-03-22 07:08:10|4453.19|4452.59|4453.44|4452.84|4453.56|4452.96|4453.19|4452.59|42
1647932900000|2022-03-22 07:08:20|4453.31|4452.71|4453.31|4452.71|4453.44|4452.84|4453.19|4452.59|9
1647932910000|2022-03-22 07:08:30|4453.19|4452.59|4453.44|4452.84|4453.44|4452.84|4453.19|4452.59|9
1647932920000|2022-03-22 07:08:40|4453.31|4452.71|4453.44|4452.84|4453.69|4453.09|4453.19|4452.59|16
1647932930000|2022-03-22 07:08:50|4453.31|4452.71|4453.81|4453.21|4453.81|4453.21|4453.19|4452.59|29
1647932940000|2022-03-22 07:09:00|4453.69|4453.09|4453.94|4453.34|4454.19|4453.59|4453.69|4453.09|18
1647932950000|2022-03-22 07:09:10|4454.06|4453.46|4454.19|4453.59|4454.19|4453.59|4453.94|4453.34|21
1647932960000|2022-03-22 07:09:20|4454.06|4453.46|4453.94|4453.34|4454.06|4453.46|4453.94|4453.34|7
1647932970000|2022-03-22 07:09:30|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|4454.19|4453.59|9
1647932980000|2022-03-22 07:09:40|4454.44|4453.84|4453.44|4452.84|4454.44|4453.84|4453.44|4452.84|47
1647932990000|2022-03-22 07:09:50|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|5
1647933000000|2022-03-22 07:10:00|4452.69|4452.09|4452.94|4452.34|4453.19|4452.59|4452.44|4451.84|23
1647933010000|2022-03-22 07:10:10|4453.06|4452.46|4452.81|4452.21|4453.06|4452.46|4452.69|4452.09|0
1647933020000|2022-03-22 07:10:20|4452.94|4452.34|4452.94|4452.34|4453.19|4452.59|4452.94|4452.34|14
1647933030000|2022-03-22 07:10:30|4452.69|4452.09|4452.56|4451.96|4452.69|4452.09|4452.44|4451.84|7
1647933040000|2022-03-22 07:10:40|4452.44|4451.84|4452.69|4452.09|4452.69|4452.09|4452.44|4451.84|4
1647933050000|2022-03-22 07:10:50|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|9
1647933060000|2022-03-22 07:11:00|4453.19|4452.59|4453.19|4452.59|4453.19|4452.59|4453.06|4452.46|4
1647933070000|2022-03-22 07:11:10|4453.06|4452.46|4453.19|4452.59|4453.19|4452.59|4453.06|4452.46|0
1647933080000|2022-03-22 07:11:20|4453.06|4452.46|4453.06|4452.46|4453.19|4452.59|4452.94|4452.34|2
1647933090000|2022-03-22 07:11:30|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|4452.94|4452.34|1
1647933100000|2022-03-22 07:11:40|4453.06|4452.46|4453.31|4452.71|4453.44|4452.84|4453.06|4452.46|11
1647933110000|2022-03-22 07:11:50|4453.44|4452.84|4453.44|4452.84|4453.69|4453.09|4453.44|4452.84|27
1647933120000|2022-03-22 07:12:00|4453.56|4452.96|4453.31|4452.71|4453.69|4453.09|4453.31|4452.71|15
1647933130000|2022-03-22 07:12:10|4453.44|4452.84|4453.56|4452.96|4453.69|4453.09|4453.31|4452.71|16
1647933140000|2022-03-22 07:12:20|4453.44|4452.84|4453.56|4452.96|4453.69|4453.09|4453.44|4452.84|1
1647933150000|2022-03-22 07:12:30|4453.69|4453.09|4454.06|4453.46|4454.19|4453.59|4453.69|4453.09|40
1647933160000|2022-03-22 07:12:40|4453.94|4453.34|4453.69|4453.09|4454.19|4453.59|4453.69|4453.09|13
1647933170000|2022-03-22 07:12:50|4453.56|4452.96|4453.69|4453.09|4453.69|4453.09|4453.56|4452.96|11
1647933180000|2022-03-22 07:13:00|4454.06|4453.46|4453.56|4452.96|4454.06|4453.46|4453.56|4452.96|10
1647933190000|2022-03-22 07:13:10|4453.44|4452.84|4453.69|4453.09|4453.69|4453.09|4453.44|4452.84|11
1647933200000|2022-03-22 07:13:20|4453.56|4452.96|4453.69|4453.09|4453.81|4453.21|4453.56|4452.96|5
1647933210000|2022-03-22 07:13:30|4453.56|4452.96|4453.44|4452.84|4453.69|4453.09|4453.44|4452.84|10
1647933220000|2022-03-22 07:13:40|4453.31|4452.71|4453.44|4452.84|4453.56|4452.96|4453.31|4452.71|9
1647933230000|2022-03-22 07:13:50|4453.56|4452.96|4453.19|4452.59|4453.56|4452.96|4453.19|4452.59|14
1647933240000|2022-03-22 07:14:00|4453.31|4452.71|4453.56|4452.96|4453.69|4453.09|4453.19|4452.59|12
1647933250000|2022-03-22 07:14:10|4453.44|4452.84|4453.44|4452.84|4453.56|4452.96|4453.31|4452.71|4
1647933260000|2022-03-22 07:14:20|4453.31|4452.71|4453.56|4452.96|4453.69|4453.09|4453.31|4452.71|10
1647933270000|2022-03-22 07:14:30|4453.69|4453.09|4453.56|4452.96|4453.69|4453.09|4453.56|4452.96|0
1647933280000|2022-03-22 07:14:40|4453.69|4453.09|4454.19|4453.59|4454.19|4453.59|4453.56|4452.96|5
1647933290000|2022-03-22 07:14:50|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|4453.94|4453.34|6
1647933300000|2022-03-22 07:15:00|4454.06|4453.46|4454.31|4453.71|4454.44|4453.84|4453.81|4453.21|56
1647933310000|2022-03-22 07:15:10|4454.19|4453.59|4454.44|4453.84|4454.44|4453.84|4454.19|4453.59|8
1647933320000|2022-03-22 07:15:20|4454.69|4454.09|4454.44|4453.84|4454.69|4454.09|4454.44|4453.84|18
1647933330000|2022-03-22 07:15:30|4454.19|4453.59|4454.44|4453.84|4454.44|4453.84|4454.06|4453.46|30
1647933340000|2022-03-22 07:15:40|4454.56|4453.96|4454.44|4453.84|4454.69|4454.09|4454.44|4453.84|8
1647933350000|2022-03-22 07:15:50|4454.56|4453.96|4454.94|4454.34|4454.94|4454.34|4454.44|4453.84|13
1647933360000|2022-03-22 07:16:00|4454.81|4454.21|4455.19|4454.59|4455.19|4454.59|4454.81|4454.21|51
1647933370000|2022-03-22 07:16:10|4455.06|4454.46|4454.94|4454.34|4455.06|4454.46|4454.94|4454.34|8
1647933380000|2022-03-22 07:16:20|4454.81|4454.21|4454.69|4454.09|4454.81|4454.21|4454.69|4454.09|14
1647933390000|2022-03-22 07:16:30|4454.81|4454.21|4454.94|4454.34|4454.94|4454.34|4454.69|4454.09|22
1647933400000|2022-03-22 07:16:40|4454.81|4454.21|4454.94|4454.34|4455.19|4454.59|4454.81|4454.21|20
1647933410000|2022-03-22 07:16:50|4455.19|4454.59|4456.06|4455.46|4456.19|4455.59|4455.19|4454.59|68
1647933420000|2022-03-22 07:17:00|4456.19|4455.59|4455.94|4455.34|4456.19|4455.59|4455.69|4455.09|73
1647933430000|2022-03-22 07:17:10|4456.06|4455.46|4455.94|4455.34|4456.19|4455.59|4455.94|4455.34|23
1647933440000|2022-03-22 07:17:20|4455.81|4455.21|4455.69|4455.09|4455.81|4455.21|4455.69|4455.09|15
1647933450000|2022-03-22 07:17:30|4455.81|4455.21|4455.69|4455.09|4455.94|4455.34|4455.69|4455.09|8
1647933460000|2022-03-22 07:17:40|4455.81|4455.21|4455.44|4454.84|4455.81|4455.21|4455.44|4454.84|14
1647933470000|2022-03-22 07:17:50|4455.31|4454.71|4455.44|4454.84|4455.44|4454.84|4455.19|4454.59|21
1647933480000|2022-03-22 07:18:00|4455.31|4454.71|4455.94|4455.34|4456.19|4455.59|4455.19|4454.59|74
1647933490000|2022-03-22 07:18:10|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|38
1647933500000|2022-03-22 07:18:20|4456.44|4455.84|4456.69|4456.09|4456.69|4456.09|4456.31|4455.71|88
1647933510000|2022-03-22 07:18:30|4456.44|4455.84|4456.44|4455.84|4456.44|4455.84|4456.19|4455.59|28
1647933520000|2022-03-22 07:18:40|4456.31|4455.71|4456.19|4455.59|4456.44|4455.84|4456.19|4455.59|10
1647933530000|2022-03-22 07:18:50|4456.31|4455.71|4456.31|4455.71|4456.44|4455.84|4456.19|4455.59|31
1647933540000|2022-03-22 07:19:00|4456.19|4455.59|4456.69|4456.09|4456.69|4456.09|4456.19|4455.59|8
1647933550000|2022-03-22 07:19:10|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.31|4455.71|10
1647933560000|2022-03-22 07:19:20|||||||||1
1647933570000|2022-03-22 07:19:30|4456.19|4455.59|4456.19|4455.59|4456.31|4455.71|4456.19|4455.59|7
1647933580000|2022-03-22 07:19:40|4455.94|4455.34|4455.94|4455.34|4456.06|4455.46|4455.81|4455.21|24
1647933590000|2022-03-22 07:19:50|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|5
1647933600000|2022-03-22 07:20:00|4456.31|4455.71|4456.69|4456.09|4456.69|4456.09|4456.31|4455.71|19
1647933610000|2022-03-22 07:20:10|4456.94|4456.34|4457.06|4456.46|4457.06|4456.46|4456.94|4456.34|41
1647933620000|2022-03-22 07:20:20|4457.19|4456.59|4456.44|4455.84|4457.19|4456.59|4455.94|4455.34|128
1647933630000|2022-03-22 07:20:30|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|27
1647933640000|2022-03-22 07:20:40|4456.69|4456.09|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|14
1647933650000|2022-03-22 07:20:50|4457.06|4456.46|4457.69|4457.09|4457.69|4457.09|4457.06|4456.46|65
1647933660000|2022-03-22 07:21:00|4457.81|4457.21|4457.31|4456.71|4457.81|4457.21|4457.31|4456.71|55
1647933670000|2022-03-22 07:21:10|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4456.94|4456.34|6
1647933680000|2022-03-22 07:21:20|4457.06|4456.46|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|7
1647933690000|2022-03-22 07:21:30|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4
1647933710000|2022-03-22 07:21:50|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.94|4456.34|8
1647933720000|2022-03-22 07:22:00|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.69|4456.09|19
1647933730000|2022-03-22 07:22:10|4457.06|4456.46|4457.44|4456.84|4457.44|4456.84|4456.94|4456.34|26
1647933740000|2022-03-22 07:22:20|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|4456.69|4456.09|74
1647933750000|2022-03-22 07:22:30|4456.94|4456.34|4456.56|4455.96|4456.94|4456.34|4456.44|4455.84|7
1647933760000|2022-03-22 07:22:40|4456.44|4455.84|4455.94|4455.34|4456.44|4455.84|4455.94|4455.34|85
1647933770000|2022-03-22 07:22:50|4456.06|4455.46|4456.19|4455.59|4456.19|4455.59|4456.06|4455.46|16
1647933780000|2022-03-22 07:23:00|4456.06|4455.46|4456.19|4455.59|4456.19|4455.59|4455.94|4455.34|28
1647933790000|2022-03-22 07:23:10|4456.31|4455.71|4456.69|4456.09|4456.69|4456.09|4456.31|4455.71|13
1647933800000|2022-03-22 07:23:20|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.56|4455.96|7
1647933810000|2022-03-22 07:23:30|4456.81|4456.21|4457.06|4456.46|4457.06|4456.46|4456.69|4456.09|20
1647933820000|2022-03-22 07:23:40|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.06|4456.46|6
1647933830000|2022-03-22 07:23:50|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4457.31|4456.71|10
1647933840000|2022-03-22 07:24:00|4457.19|4456.59|4457.44|4456.84|4457.44|4456.84|4457.19|4456.59|8
1647933870000|2022-03-22 07:24:30|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|16
1647933880000|2022-03-22 07:24:40|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|33
1647933900000|2022-03-22 07:25:00|4458.06|4457.46|4457.56|4456.96|4458.19|4457.59|4457.56|4456.96|181
1647933910000|2022-03-22 07:25:10|4457.69|4457.09|4457.31|4456.71|4457.69|4457.09|4457.19|4456.59|13
1647933920000|2022-03-22 07:25:20|4457.19|4456.59|4456.19|4455.59|4457.44|4456.84|4456.19|4455.59|35
1647933930000|2022-03-22 07:25:30|4456.06|4455.46|4456.19|4455.59|4456.19|4455.59|4456.06|4455.46|9
1647933940000|2022-03-22 07:25:40|4456.31|4455.71|4456.19|4455.59|4456.44|4455.84|4456.19|4455.59|9
1647933950000|2022-03-22 07:25:50|4456.06|4455.46|4456.19|4455.59|4456.19|4455.59|4455.94|4455.34|14
1647933960000|2022-03-22 07:26:00|4456.44|4455.84|4456.19|4455.59|4456.44|4455.84|4455.94|4455.34|41
1647933970000|2022-03-22 07:26:10|4456.06|4455.46|4456.19|4455.59|4456.19|4455.59|4456.06|4455.46|5
1647933980000|2022-03-22 07:26:20|4456.31|4455.71|4456.31|4455.71|4456.44|4455.84|4456.19|4455.59|38
1647933990000|2022-03-22 07:26:30|4456.44|4455.84|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|16
1647934000000|2022-03-22 07:26:40|4456.94|4456.34|4456.69|4456.09|4457.06|4456.46|4456.69|4456.09|28
1647934010000|2022-03-22 07:26:50|4456.81|4456.21|4456.69|4456.09|4456.94|4456.34|4456.44|4455.84|29
1647934020000|2022-03-22 07:27:00|4456.94|4456.34|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|8
1647934030000|2022-03-22 07:27:10|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.56|4455.96|11
1647934040000|2022-03-22 07:27:20|4456.81|4456.21|4456.69|4456.09|4456.81|4456.21|4456.44|4455.84|5
1647934050000|2022-03-22 07:27:30|4456.56|4455.96|4456.44|4455.84|4456.56|4455.96|4456.44|4455.84|0
1647934060000|2022-03-22 07:27:40|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|4456.19|4455.59|3
1647934070000|2022-03-22 07:27:50|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.44|4455.84|10
1647934080000|2022-03-22 07:28:00|4456.56|4455.96|4456.56|4455.96|4456.56|4455.96|4456.44|4455.84|21
1647934090000|2022-03-22 07:28:10|4456.69|4456.09|4456.69|4456.09|4456.81|4456.21|4456.69|4456.09|17
1647934100000|2022-03-22 07:28:20|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.81|4456.21|23
1647934110000|2022-03-22 07:28:30|4458.19|4457.59|4457.94|4457.34|4458.19|4457.59|4457.69|4457.09|143
1647934120000|2022-03-22 07:28:40|4457.69|4457.09|4457.94|4457.34|4458.19|4457.59|4457.69|4457.09|42
1647934130000|2022-03-22 07:28:50|4458.06|4457.46|4458.44|4457.84|4458.69|4458.09|4458.06|4457.46|56
1647934140000|2022-03-22 07:29:00|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.69|4458.09|54
1647934150000|2022-03-22 07:29:10|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|52
1647934160000|2022-03-22 07:29:20|4459.44|4458.84|4459.44|4458.84|4459.69|4459.09|4459.44|4458.84|117
1647934170000|2022-03-22 07:29:30|4459.19|4458.59|4459.44|4458.84|4459.44|4458.84|4459.19|4458.59|22
1647934180000|2022-03-22 07:29:40|4459.19|4458.59|4458.56|4457.96|4459.19|4458.59|4457.94|4457.34|105
1647934190000|2022-03-22 07:29:50|4458.44|4457.84|4458.44|4457.84|4458.56|4457.96|4458.19|4457.59|24
1647934200000|2022-03-22 07:30:00|4458.19|4457.59|4458.69|4458.09|4458.94|4458.34|4458.19|4457.59|34
1647934210000|2022-03-22 07:30:10|4458.94|4458.34|4458.69|4458.09|4459.19|4458.59|4458.69|4458.09|64
1647934220000|2022-03-22 07:30:20|4458.56|4457.96|4459.19|4458.59|4459.19|4458.59|4458.44|4457.84|30
1647934230000|2022-03-22 07:30:30|4459.06|4458.46|4458.94|4458.34|4459.19|4458.59|4458.94|4458.34|31
1647934240000|2022-03-22 07:30:40|4459.06|4458.46|4459.19|4458.59|4459.44|4458.84|4459.06|4458.46|13
1647934250000|2022-03-22 07:30:50|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|29
1647934260000|2022-03-22 07:31:00|4459.56|4458.96|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|26
1647934270000|2022-03-22 07:31:10|4459.81|4459.21|4460.19|4459.59|4460.44|4459.84|4459.81|4459.21|70
1647934280000|2022-03-22 07:31:20|4460.31|4459.71|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|14
1647934290000|2022-03-22 07:31:30|4460.31|4459.71|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|31
1647934300000|2022-03-22 07:31:40|4459.94|4459.34|4459.69|4459.09|4459.94|4459.34|4459.44|4458.84|36
1647934310000|2022-03-22 07:31:50|4459.56|4458.96|4459.44|4458.84|4459.56|4458.96|4459.44|4458.84|2
1647934320000|2022-03-22 07:32:00|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|4459.69|4459.09|46
1647934330000|2022-03-22 07:32:10|4459.56|4458.96|4459.56|4458.96|4459.69|4459.09|4459.44|4458.84|34
1647934340000|2022-03-22 07:32:20|4459.69|4459.09|4459.56|4458.96|4459.81|4459.21|4459.44|4458.84|38
1647934350000|2022-03-22 07:32:30|4459.44|4458.84|4459.69|4459.09|4459.69|4459.09|4459.44|4458.84|11
1647934360000|2022-03-22 07:32:40|4459.56|4458.96|4459.44|4458.84|4459.69|4459.09|4459.44|4458.84|10
1647934370000|2022-03-22 07:32:50|4459.31|4458.71|4459.44|4458.84|4459.44|4458.84|4459.31|4458.71|8
1647934380000|2022-03-22 07:33:00|4459.69|4459.09|4459.44|4458.84|4459.69|4459.09|4459.31|4458.71|58
1647934390000|2022-03-22 07:33:10|4459.69|4459.09|4459.81|4459.21|4459.81|4459.21|4459.56|4458.96|20
1647934400000|2022-03-22 07:33:20|4459.69|4459.09|4459.94|4459.34|4460.06|4459.46|4459.69|4459.09|39
1647934410000|2022-03-22 07:33:30|4459.81|4459.21|4459.81|4459.21|4459.81|4459.21|4459.81|4459.21|18
1647934420000|2022-03-22 07:33:40|4459.94|4459.34|4459.69|4459.09|4459.94|4459.34|4459.69|4459.09|7
1647934430000|2022-03-22 07:33:50|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.81|4459.21|4
1647934440000|2022-03-22 07:34:00|4459.69|4459.09|4459.44|4458.84|4459.81|4459.21|4459.44|4458.84|45
1647934450000|2022-03-22 07:34:10|4459.94|4459.34|4459.44|4458.84|4459.94|4459.34|4459.44|4458.84|49
1647934460000|2022-03-22 07:34:20|4459.56|4458.96|4459.69|4459.09|4459.81|4459.21|4459.56|4458.96|33
1647934470000|2022-03-22 07:34:30|4459.81|4459.21|4459.44|4458.84|4459.81|4459.21|4459.19|4458.59|50
1647934490000|2022-03-22 07:34:50|4459.31|4458.71|4459.31|4458.71|4459.44|4458.84|4459.19|4458.59|12
1647934500000|2022-03-22 07:35:00|4459.44|4458.84|4458.44|4457.84|4459.44|4458.84|4458.44|4457.84|48
1647934510000|2022-03-22 07:35:10|4458.31|4457.71|4458.19|4457.59|4458.44|4457.84|4458.06|4457.46|47
1647934520000|2022-03-22 07:35:20|4458.31|4457.71|4458.81|4458.21|4458.94|4458.34|4458.31|4457.71|28
1647934530000|2022-03-22 07:35:30|4458.69|4458.09|4458.69|4458.09|4458.94|4458.34|4458.69|4458.09|16
1647934540000|2022-03-22 07:35:40|4458.81|4458.21|4458.19|4457.59|4458.94|4458.34|4458.19|4457.59|28
1647934550000|2022-03-22 07:35:50|4458.44|4457.84|4458.94|4458.34|4458.94|4458.34|4458.44|4457.84|45
1647934560000|2022-03-22 07:36:00|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|4458.69|4458.09|11
1647934570000|2022-03-22 07:36:10|4458.81|4458.21|4458.56|4457.96|4458.81|4458.21|4458.56|4457.96|18
1647934580000|2022-03-22 07:36:20|4458.44|4457.84|4458.06|4457.46|4458.44|4457.84|4457.94|4457.34|49
1647934590000|2022-03-22 07:36:30|4458.19|4457.59|4457.94|4457.34|4458.19|4457.59|4457.94|4457.34|6
1647934600000|2022-03-22 07:36:40|4458.06|4457.46|4458.19|4457.59|4458.44|4457.84|4457.94|4457.34|23
1647934610000|2022-03-22 07:36:50|4458.31|4457.71|4457.94|4457.34|4458.31|4457.71|4457.94|4457.34|18
1647934620000|2022-03-22 07:37:00|4458.06|4457.46|4457.69|4457.09|4458.06|4457.46|4457.69|4457.09|17
1647934630000|2022-03-22 07:37:10|4457.56|4456.96|4457.81|4457.21|4457.81|4457.21|4457.56|4456.96|62
1647934640000|2022-03-22 07:37:20|4457.94|4457.34|4457.44|4456.84|4457.94|4457.34|4457.44|4456.84|23
1647934650000|2022-03-22 07:37:30|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|20
1647934660000|2022-03-22 07:37:40|4457.31|4456.71|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|12
1647934670000|2022-03-22 07:37:50|4457.31|4456.71|4457.44|4456.84|4457.44|4456.84|4456.94|4456.34|53
1647934680000|2022-03-22 07:38:00|4457.19|4456.59|4457.56|4456.96|4457.56|4456.96|4457.19|4456.59|27
1647934690000|2022-03-22 07:38:10|4457.44|4456.84|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|71
1647934700000|2022-03-22 07:38:20|4457.56|4456.96|4457.56|4456.96|4457.69|4457.09|4457.56|4456.96|31
1647934710000|2022-03-22 07:38:30|4457.44|4456.84|4457.19|4456.59|4457.44|4456.84|4457.19|4456.59|17
1647934720000|2022-03-22 07:38:40|4457.31|4456.71|4457.31|4456.71|4457.31|4456.71|4457.06|4456.46|32
1647934730000|2022-03-22 07:38:50|4457.44|4456.84|4457.69|4457.09|4457.94|4457.34|4457.44|4456.84|27
1647934740000|2022-03-22 07:39:00|4457.44|4456.84|4457.94|4457.34|4457.94|4457.34|4457.44|4456.84|41
1647934750000|2022-03-22 07:39:10|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|4
1647934760000|2022-03-22 07:39:20|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|8
1647934770000|2022-03-22 07:39:30|4457.69|4457.09|4457.94|4457.34|4457.94|4457.34|4457.69|4457.09|7
1647934780000|2022-03-22 07:39:40|4458.19|4457.59|4458.06|4457.46|4458.19|4457.59|4458.06|4457.46|6
1647934790000|2022-03-22 07:39:50|4458.19|4457.59|4458.06|4457.46|4458.19|4457.59|4458.06|4457.46|17
1647934800000|2022-03-22 07:40:00|4457.94|4457.34|4458.44|4457.84|4458.44|4457.84|4457.94|4457.34|5
1647934810000|2022-03-22 07:40:10|4458.31|4457.71|4458.19|4457.59|4458.44|4457.84|4458.06|4457.46|24
1647934820000|2022-03-22 07:40:20|4458.31|4457.71|4457.94|4457.34|4458.31|4457.71|4457.94|4457.34|9
1647934830000|2022-03-22 07:40:30|4458.06|4457.46|4458.06|4457.46|4458.06|4457.46|4457.94|4457.34|11
1647934840000|2022-03-22 07:40:40|4457.94|4457.34|4457.44|4456.84|4457.94|4457.34|4457.44|4456.84|7
1647934850000|2022-03-22 07:40:50|4457.31|4456.71|4457.19|4456.59|4457.31|4456.71|4457.19|4456.59|16
1647934860000|2022-03-22 07:41:00|4457.31|4456.71|4457.69|4457.09|4457.69|4457.09|4457.19|4456.59|32
1647934870000|2022-03-22 07:41:10|4457.56|4456.96|4457.44|4456.84|4457.69|4457.09|4457.44|4456.84|6
1647934880000|2022-03-22 07:41:20|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.44|4456.84|18
1647934890000|2022-03-22 07:41:30|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|18
1647934900000|2022-03-22 07:41:40|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|6
1647934910000|2022-03-22 07:41:50|4457.81|4457.21|4457.94|4457.34|4457.94|4457.34|4457.81|4457.21|7
1647934920000|2022-03-22 07:42:00|4457.69|4457.09|4457.69|4457.09|4457.94|4457.34|4457.44|4456.84|29
1647934930000|2022-03-22 07:42:10|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|4457.44|4456.84|10
1647934940000|2022-03-22 07:42:20|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.44|4456.84|7
1647934950000|2022-03-22 07:42:30|4457.81|4457.21|4457.69|4457.09|4457.81|4457.21|4457.69|4457.09|7
1647934960000|2022-03-22 07:42:40|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.69|4457.09|2
1647934970000|2022-03-22 07:42:50|4457.56|4456.96|4457.69|4457.09|4457.69|4457.09|4457.56|4456.96|5
1647934980000|2022-03-22 07:43:00|4457.44|4456.84|4457.81|4457.21|4457.81|4457.21|4457.44|4456.84|14
1647934990000|2022-03-22 07:43:10|4457.94|4457.34|4458.06|4457.46|4458.06|4457.46|4457.94|4457.34|11
1647935000000|2022-03-22 07:43:20|4458.19|4457.59|4458.44|4457.84|4458.44|4457.84|4457.94|4457.34|22
1647935010000|2022-03-22 07:43:30|||||||||28
1647935020000|2022-03-22 07:43:40|4458.56|4457.96|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|18
1647935030000|2022-03-22 07:43:50|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|9
1647935040000|2022-03-22 07:44:00|4458.19|4457.59|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|25
1647935050000|2022-03-22 07:44:10|4458.31|4457.71|4458.31|4457.71|4458.31|4457.71|4458.19|4457.59|6
1647935060000|2022-03-22 07:44:20|4458.44|4457.84|4458.19|4457.59|4458.44|4457.84|4458.19|4457.59|0
1647935070000|2022-03-22 07:44:30|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|6
1647935080000|2022-03-22 07:44:40|||||||||6
1647935090000|2022-03-22 07:44:50|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|12
1647935100000|2022-03-22 07:45:00|4458.44|4457.84|4458.44|4457.84|4458.44|4457.84|4458.31|4457.71|9
1647935110000|2022-03-22 07:45:10|4458.31|4457.71|4458.19|4457.59|4458.31|4457.71|4458.19|4457.59|4
1647935120000|2022-03-22 07:45:20|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|5
1647935130000|2022-03-22 07:45:30|4458.06|4457.46|4458.06|4457.46|4458.19|4457.59|4458.06|4457.46|8
1647935140000|2022-03-22 07:45:40|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|4457.94|4457.34|2
1647935150000|2022-03-22 07:45:50|4458.06|4457.46|4458.19|4457.59|4458.19|4457.59|4458.06|4457.46|5
1647935160000|2022-03-22 07:46:00|4458.44|4457.84|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|17
1647935170000|2022-03-22 07:46:10|||||||||22
1647935180000|2022-03-22 07:46:20|4458.56|4457.96|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|9
1647935190000|2022-03-22 07:46:30|4458.56|4457.96|4458.69|4458.09|4458.69|4458.09|4458.56|4457.96|4
1647935200000|2022-03-22 07:46:40|4458.94|4458.34|4459.94|4459.34|4459.94|4459.34|4458.94|4458.34|80
1647935210000|2022-03-22 07:46:50|4460.19|4459.59|4460.44|4459.84|4460.69|4460.09|4460.19|4459.59|56
1647935220000|2022-03-22 07:47:00|4460.31|4459.71|4460.69|4460.09|4460.94|4460.34|4460.31|4459.71|53
1647935230000|2022-03-22 07:47:10|4460.44|4459.84|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|45
1647935240000|2022-03-22 07:47:20|4460.81|4460.21|4460.94|4460.34|4460.94|4460.34|4460.81|4460.21|5
1647935250000|2022-03-22 07:47:30|4460.81|4460.21|4460.44|4459.84|4460.94|4460.34|4460.44|4459.84|76
1647935260000|2022-03-22 07:47:40|4460.31|4459.71|4460.19|4459.59|4460.31|4459.71|4460.19|4459.59|20
1647935270000|2022-03-22 07:47:50|4460.31|4459.71|4460.19|4459.59|4460.44|4459.84|4460.19|4459.59|11
1647935280000|2022-03-22 07:48:00|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|4459.94|4459.34|10
1647935290000|2022-03-22 07:48:10|4460.06|4459.46|4460.06|4459.46|4460.19|4459.59|4460.06|4459.46|25
1647935300000|2022-03-22 07:48:20|4459.94|4459.34|4459.94|4459.34|4460.06|4459.46|4459.94|4459.34|6
1647935310000|2022-03-22 07:48:30|4460.19|4459.59|4460.44|4459.84|4460.44|4459.84|4459.94|4459.34|23
1647935320000|2022-03-22 07:48:40|4460.19|4459.59|4460.19|4459.59|4460.19|4459.59|4460.06|4459.46|26
1647935330000|2022-03-22 07:48:50|4460.31|4459.71|4460.44|4459.84|4460.44|4459.84|4460.19|4459.59|11
1647935340000|2022-03-22 07:49:00|4460.69|4460.09|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|22
1647935350000|2022-03-22 07:49:10|4460.56|4459.96|4460.69|4460.09|4460.69|4460.09|4460.44|4459.84|7
1647935360000|2022-03-22 07:49:20|4460.56|4459.96|4460.94|4460.34|4460.94|4460.34|4460.56|4459.96|12
1647935370000|2022-03-22 07:49:30|4460.69|4460.09|4460.31|4459.71|4460.81|4460.21|4460.31|4459.71|39
1647935380000|2022-03-22 07:49:40|4460.19|4459.59|4460.69|4460.09|4460.69|4460.09|4460.06|4459.46|25
1647935390000|2022-03-22 07:49:50|4460.94|4460.34|4460.44|4459.84|4460.94|4460.34|4460.44|4459.84|33
1647935400000|2022-03-22 07:50:00|4460.69|4460.09|4460.94|4460.34|4460.94|4460.34|4460.56|4459.96|15
1647935410000|2022-03-22 07:50:10|||||||||24
1647935420000|2022-03-22 07:50:20|4461.06|4460.46|4460.81|4460.21|4461.19|4460.59|4460.69|4460.09|23
1647935430000|2022-03-22 07:50:30|4460.69|4460.09|4460.94|4460.34|4460.94|4460.34|4460.69|4460.09|4
1647935440000|2022-03-22 07:50:40|4460.81|4460.21|4461.19|4460.59|4461.19|4460.59|4460.81|4460.21|19
1647935450000|2022-03-22 07:50:50|4461.06|4460.46|4460.94|4460.34|4461.06|4460.46|4460.94|4460.34|21
1647935470000|2022-03-22 07:51:10|4461.06|4460.46|4460.94|4460.34|4461.06|4460.46|4460.94|4460.34|12
1647935480000|2022-03-22 07:51:20|4461.06|4460.46|4462.44|4461.84|4462.44|4461.84|4461.06|4460.46|156
1647935490000|2022-03-22 07:51:30|4462.94|4462.34|4462.69|4462.09|4462.94|4462.34|4462.44|4461.84|232
1647935500000|2022-03-22 07:51:40|4462.44|4461.84|4462.69|4462.09|4462.69|4462.09|4462.44|4461.84|16
1647935510000|2022-03-22 07:51:50|4462.94|4462.34|4462.94|4462.34|4462.94|4462.34|4462.81|4462.21|34
1647935520000|2022-03-22 07:52:00|4462.81|4462.21|4462.69|4462.09|4462.94|4462.34|4462.44|4461.84|55
1647935530000|2022-03-22 07:52:10|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.81|4462.21|20
1647935540000|2022-03-22 07:52:20|4463.06|4462.46|4463.19|4462.59|4463.44|4462.84|4462.94|4462.34|53
1647935550000|2022-03-22 07:52:30|4463.06|4462.46|4462.94|4462.34|4463.06|4462.46|4462.69|4462.09|14
1647935560000|2022-03-22 07:52:40|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|4463.19|4462.59|9
1647935570000|2022-03-22 07:52:50|4463.31|4462.71|4463.19|4462.59|4463.31|4462.71|4463.19|4462.59|14
1647935580000|2022-03-22 07:53:00|4463.06|4462.46|4462.94|4462.34|4463.06|4462.46|4462.94|4462.34|19
1647935590000|2022-03-22 07:53:10|||||||||13
1647935600000|2022-03-22 07:53:20|4463.06|4462.46|4463.06|4462.46|4463.06|4462.46|4462.94|4462.34|9
1647935610000|2022-03-22 07:53:30|4462.94|4462.34|4463.44|4462.84|4463.44|4462.84|4462.94|4462.34|15
1647935620000|2022-03-22 07:53:40|4463.19|4462.59|4463.94|4463.34|4463.94|4463.34|4463.19|4462.59|166
1647935630000|2022-03-22 07:53:50|4462.94|4462.34|4462.94|4462.34|4463.19|4462.59|4462.81|4462.21|132
1647935640000|2022-03-22 07:54:00|4463.44|4462.84|4463.19|4462.59|4463.44|4462.84|4462.94|4462.34|40
1647935650000|2022-03-22 07:54:10|4462.94|4462.34|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|16
1647935660000|2022-03-22 07:54:20|4463.44|4462.84|4463.94|4463.34|4463.94|4463.34|4463.44|4462.84|55
1647935670000|2022-03-22 07:54:30|4463.69|4463.09|4463.44|4462.84|4464.06|4463.46|4463.44|4462.84|138
1647935680000|2022-03-22 07:54:40|4463.31|4462.71|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|29
1647935690000|2022-03-22 07:54:50|4463.31|4462.71|4463.44|4462.84|4463.56|4462.96|4463.19|4462.59|31
1647935700000|2022-03-22 07:55:00|4463.19|4462.59|4462.94|4462.34|4463.31|4462.71|4462.81|4462.21|54
1647935710000|2022-03-22 07:55:10|4462.81|4462.21|4462.69|4462.09|4462.94|4462.34|4462.69|4462.09|17
1647935720000|2022-03-22 07:55:20|4462.19|4461.59|4462.44|4461.84|4462.44|4461.84|4461.94|4461.34|75
1647935730000|2022-03-22 07:55:30|4462.69|4462.09|4463.44|4462.84|4463.56|4462.96|4462.69|4462.09|57
1647935740000|2022-03-22 07:55:40|4463.56|4462.96|4463.69|4463.09|4463.94|4463.34|4463.56|4462.96|27
1647935750000|2022-03-22 07:55:50|4463.81|4463.21|4463.81|4463.21|4463.81|4463.21|4463.69|4463.09|19
1647935760000|2022-03-22 07:56:00|4463.69|4463.09|4463.44|4462.84|4463.81|4463.21|4463.44|4462.84|33
1647935770000|2022-03-22 07:56:10|4463.31|4462.71|4462.94|4462.34|4463.31|4462.71|4462.94|4462.34|24
1647935780000|2022-03-22 07:56:20|4463.06|4462.46|4462.44|4461.84|4463.19|4462.59|4462.44|4461.84|31
1647935790000|2022-03-22 07:56:30|4462.56|4461.96|4462.56|4461.96|4462.69|4462.09|4462.44|4461.84|12
1647935800000|2022-03-22 07:56:40|4462.44|4461.84|4462.69|4462.09|4462.69|4462.09|4462.44|4461.84|8
1647935810000|2022-03-22 07:56:50|4462.81|4462.21|4462.69|4462.09|4462.94|4462.34|4462.44|4461.84|36
1647935820000|2022-03-22 07:57:00|4462.94|4462.34|4463.19|4462.59|4463.19|4462.59|4462.69|4462.09|21
1647935830000|2022-03-22 07:57:10|4463.31|4462.71|4463.44|4462.84|4463.44|4462.84|4463.31|4462.71|5
1647935840000|2022-03-22 07:57:20|4463.19|4462.59|4463.69|4463.09|4463.69|4463.09|4463.19|4462.59|63
1647935850000|2022-03-22 07:57:30|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.56|4462.96|50
1647935860000|2022-03-22 07:57:40|4463.81|4463.21|4463.56|4462.96|4463.94|4463.34|4463.44|4462.84|23
1647935870000|2022-03-22 07:57:50|4463.44|4462.84|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|2
1647935880000|2022-03-22 07:58:00|4463.56|4462.96|4463.69|4463.09|4463.69|4463.09|4463.44|4462.84|40
1647935890000|2022-03-22 07:58:10|4463.44|4462.84|4463.81|4463.21|4463.81|4463.21|4463.44|4462.84|18
1647935900000|2022-03-22 07:58:20|4463.69|4463.09|4463.69|4463.09|4463.81|4463.21|4463.56|4462.96|26
1647935910000|2022-03-22 07:58:30|4463.56|4462.96|4463.56|4462.96|4463.69|4463.09|4463.44|4462.84|56
1647935920000|2022-03-22 07:58:40|4463.44|4462.84|4463.44|4462.84|4463.69|4463.09|4463.44|4462.84|36
1647935930000|2022-03-22 07:58:50|4463.31|4462.71|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|36
1647935940000|2022-03-22 07:59:00|4463.44|4462.84|4463.19|4462.59|4463.44|4462.84|4463.19|4462.59|24
1647935950000|2022-03-22 07:59:10|||||||||7
1647935960000|2022-03-22 07:59:20|4463.31|4462.71|4463.56|4462.96|4463.69|4463.09|4463.31|4462.71|40
1647935970000|2022-03-22 07:59:30|4463.69|4463.09|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|15
1647935980000|2022-03-22 07:59:40|4463.81|4463.21|4463.19|4462.59|4463.81|4463.21|4463.19|4462.59|45
1647935990000|2022-03-22 07:59:50|4463.31|4462.71|4463.56|4462.96|4463.56|4462.96|4463.31|4462.71|9
1647936000000|2022-03-22 08:00:00|4463.44|4462.84|4463.44|4462.84|4464.19|4463.59|4463.19|4462.59|285
1647936010000|2022-03-22 08:00:10|4463.19|4462.59|4463.44|4462.84|4464.06|4463.46|4463.19|4462.59|86
1647936020000|2022-03-22 08:00:20|4463.56|4462.96|4464.19|4463.59|4464.19|4463.59|4463.56|4462.96|31
1647936030000|2022-03-22 08:00:30|4464.44|4463.84|4464.56|4463.96|4464.94|4464.34|4464.31|4463.71|107
1647936040000|2022-03-22 08:00:40|4464.44|4463.84|4463.94|4463.34|4464.69|4464.09|4463.81|4463.21|71
1647936050000|2022-03-22 08:00:50|4463.69|4463.09|4462.94|4462.34|4463.69|4463.09|4462.94|4462.34|124
1647936060000|2022-03-22 08:01:00|4463.19|4462.59|4463.69|4463.09|4463.94|4463.34|4463.19|4462.59|63
1647936070000|2022-03-22 08:01:10|4463.94|4463.34|4463.69|4463.09|4463.94|4463.34|4463.69|4463.09|26
1647936080000|2022-03-22 08:01:20|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.69|4463.09|35
1647936090000|2022-03-22 08:01:30|4464.19|4463.59|4464.19|4463.59|4464.31|4463.71|4463.94|4463.34|18
1647936100000|2022-03-22 08:01:40|4464.31|4463.71|4464.31|4463.71|4464.44|4463.84|4464.19|4463.59|14
1647936110000|2022-03-22 08:01:50|4464.44|4463.84|4464.19|4463.59|4464.69|4464.09|4464.19|4463.59|41
1647936120000|2022-03-22 08:02:00|4464.31|4463.71|4464.44|4463.84|4464.69|4464.09|4464.19|4463.59|137
1647936130000|2022-03-22 08:02:10|4464.31|4463.71|4463.44|4462.84|4464.31|4463.71|4463.44|4462.84|35
1647936140000|2022-03-22 08:02:20|4463.31|4462.71|4462.94|4462.34|4463.31|4462.71|4462.94|4462.34|56
1647936150000|2022-03-22 08:02:30|4462.81|4462.21|4462.94|4462.34|4462.94|4462.34|4462.81|4462.21|10
1647936160000|2022-03-22 08:02:40|4463.06|4462.46|4462.94|4462.34|4463.19|4462.59|4462.94|4462.34|22
1647936170000|2022-03-22 08:02:50|4462.81|4462.21|4462.19|4461.59|4462.94|4462.34|4462.19|4461.59|61
1647936180000|2022-03-22 08:03:00|4462.44|4461.84|4462.56|4461.96|4462.69|4462.09|4462.44|4461.84|50
1647936190000|2022-03-22 08:03:10|4462.69|4462.09|4463.19|4462.59|4463.19|4462.59|4462.56|4461.96|59
1647936200000|2022-03-22 08:03:20|4463.31|4462.71|4463.94|4463.34|4463.94|4463.34|4463.31|4462.71|29
1647936210000|2022-03-22 08:03:30|4463.81|4463.21|4463.94|4463.34|4463.94|4463.34|4463.81|4463.21|22
1647936220000|2022-03-22 08:03:40|4464.44|4463.84|4464.94|4464.34|4464.94|4464.34|4464.44|4463.84|27
1647936230000|2022-03-22 08:03:50|4464.81|4464.21|4464.56|4463.96|4464.94|4464.34|4464.44|4463.84|62
1647936240000|2022-03-22 08:04:00|4464.44|4463.84|4464.69|4464.09|4464.69|4464.09|4464.44|4463.84|17
1647936250000|2022-03-22 08:04:10|4464.94|4464.34|4464.94|4464.34|4464.94|4464.34|4464.69|4464.09|30
1647936260000|2022-03-22 08:04:20|4465.06|4464.46|4465.69|4465.09|4465.69|4465.09|4465.06|4464.46|129
1647936270000|2022-03-22 08:04:30|4465.81|4465.21|4466.44|4465.84|4466.44|4465.84|4465.81|4465.21|143
1647936280000|2022-03-22 08:04:40|4466.31|4465.71|4466.19|4465.59|4466.44|4465.84|4465.94|4465.34|53
1647936290000|2022-03-22 08:04:50|||||||||20
1647936300000|2022-03-22 08:05:00|4466.06|4465.46|4465.06|4464.46|4466.19|4465.59|4465.06|4464.46|69
1647936310000|2022-03-22 08:05:10|4465.19|4464.59|4465.69|4465.09|4465.81|4465.21|4464.94|4464.34|23
1647936320000|2022-03-22 08:05:20|4465.81|4465.21|4465.44|4464.84|4465.94|4465.34|4465.19|4464.59|32
1647936330000|2022-03-22 08:05:30|4465.31|4464.71|4465.56|4464.96|4465.69|4465.09|4465.31|4464.71|36
1647936340000|2022-03-22 08:05:40|4465.69|4465.09|4465.19|4464.59|4465.69|4465.09|4465.19|4464.59|20
1647936350000|2022-03-22 08:05:50|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.31|4464.71|10
1647936360000|2022-03-22 08:06:00|4465.19|4464.59|4465.31|4464.71|4465.44|4464.84|4465.19|4464.59|23
1647936370000|2022-03-22 08:06:10|4465.19|4464.59|4465.81|4465.21|4465.94|4465.34|4465.19|4464.59|28
1647936380000|2022-03-22 08:06:20|4465.69|4465.09|4465.44|4464.84|4465.69|4465.09|4465.19|4464.59|34
1647936390000|2022-03-22 08:06:30|4465.56|4464.96|4466.19|4465.59|4466.19|4465.59|4465.44|4464.84|20
1647936400000|2022-03-22 08:06:40|4466.44|4465.84|4466.31|4465.71|4466.44|4465.84|4466.19|4465.59|22
1647936410000|2022-03-22 08:06:50|4466.19|4465.59|4467.06|4466.46|4467.19|4466.59|4466.19|4465.59|88
1647936420000|2022-03-22 08:07:00|4466.94|4466.34|4466.69|4466.09|4466.94|4466.34|4466.69|4466.09|23
1647936430000|2022-03-22 08:07:10|4466.56|4465.96|4466.94|4466.34|4466.94|4466.34|4466.44|4465.84|15
1647936440000|2022-03-22 08:07:20|4466.69|4466.09|4466.81|4466.21|4466.81|4466.21|4466.69|4466.09|12
1647936450000|2022-03-22 08:07:30|4466.69|4466.09|4466.31|4465.71|4466.81|4466.21|4466.19|4465.59|30
1647936460000|2022-03-22 08:07:40|4466.19|4465.59|4466.31|4465.71|4466.44|4465.84|4466.19|4465.59|49
1647936470000|2022-03-22 08:07:50|4466.44|4465.84|4465.94|4465.34|4466.44|4465.84|4465.94|4465.34|27
1647936480000|2022-03-22 08:08:00|4466.06|4465.46|4466.06|4465.46|4466.06|4465.46|4465.69|4465.09|37
1647936490000|2022-03-22 08:08:10|4465.94|4465.34|4465.44|4464.84|4465.94|4465.34|4465.19|4464.59|65
1647936500000|2022-03-22 08:08:20|4465.69|4465.09|4465.19|4464.59|4465.94|4465.34|4465.19|4464.59|51
1647936510000|2022-03-22 08:08:30|4465.31|4464.71|4465.19|4464.59|4465.44|4464.84|4465.19|4464.59|8
1647936520000|2022-03-22 08:08:40|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4464.94|4464.34|37
1647936530000|2022-03-22 08:08:50|4465.69|4465.09|4465.69|4465.09|4465.94|4465.34|4465.69|4465.09|81
1647936540000|2022-03-22 08:09:00|4465.81|4465.21|4465.31|4464.71|4466.06|4465.46|4465.31|4464.71|37
1647936550000|2022-03-22 08:09:10|4465.44|4464.84|4465.44|4464.84|4465.56|4464.96|4465.31|4464.71|21
1647936560000|2022-03-22 08:09:20|4465.31|4464.71|4465.44|4464.84|4465.44|4464.84|4465.31|4464.71|10
1647936570000|2022-03-22 08:09:30|4465.56|4464.96|4466.19|4465.59|4466.19|4465.59|4465.44|4464.84|59
1647936580000|2022-03-22 08:09:40|4465.94|4465.34|4466.06|4465.46|4466.06|4465.46|4465.94|4465.34|24
1647936590000|2022-03-22 08:09:50|4466.19|4465.59|4465.69|4465.09|4466.19|4465.59|4465.69|4465.09|52
1647936600000|2022-03-22 08:10:00|4465.81|4465.21|4465.44|4464.84|4465.81|4465.21|4465.31|4464.71|128
1647936610000|2022-03-22 08:10:10|4465.31|4464.71|4465.19|4464.59|4465.31|4464.71|4465.06|4464.46|21
1647936620000|2022-03-22 08:10:20|4465.06|4464.46|4464.69|4464.09|4465.06|4464.46|4464.44|4463.84|92
1647936630000|2022-03-22 08:10:30|4464.56|4463.96|4464.31|4463.71|4464.69|4464.09|4464.31|4463.71|28
1647936640000|2022-03-22 08:10:40|4464.19|4463.59|4464.19|4463.59|4464.44|4463.84|4464.19|4463.59|18
1647936650000|2022-03-22 08:10:50|4464.31|4463.71|4464.94|4464.34|4465.06|4464.46|4464.31|4463.71|39
1647936660000|2022-03-22 08:11:00|4465.06|4464.46|4464.56|4463.96|4465.19|4464.59|4464.44|4463.84|51
1647936670000|2022-03-22 08:11:10|4464.44|4463.84|4464.44|4463.84|4464.81|4464.21|4464.19|4463.59|39
1647936680000|2022-03-22 08:11:20|4464.69|4464.09|4465.44|4464.84|4465.44|4464.84|4464.69|4464.09|38
1647936690000|2022-03-22 08:11:30|4465.69|4465.09|4465.56|4464.96|4465.69|4465.09|4465.19|4464.59|48
1647936700000|2022-03-22 08:11:40|4465.69|4465.09|4465.44|4464.84|4465.81|4465.21|4465.44|4464.84|44
1647936710000|2022-03-22 08:11:50|4465.69|4465.09|4465.69|4465.09|4465.81|4465.21|4465.31|4464.71|44
1647936720000|2022-03-22 08:12:00|4465.81|4465.21|4465.69|4465.09|4466.06|4465.46|4465.69|4465.09|54
1647936730000|2022-03-22 08:12:10|4465.81|4465.21|4465.69|4465.09|4466.19|4465.59|4465.69|4465.09|18
1647936740000|2022-03-22 08:12:20|4465.44|4464.84|4465.69|4465.09|4465.69|4465.09|4465.19|4464.59|39
1647936750000|2022-03-22 08:12:30|4465.81|4465.21|4466.19|4465.59|4466.81|4466.21|4465.81|4465.21|78
1647936760000|2022-03-22 08:12:40|4466.31|4465.71|4466.69|4466.09|4466.69|4466.09|4466.31|4465.71|44
1647936770000|2022-03-22 08:12:50|4466.81|4466.21|4467.69|4467.09|4467.94|4467.34|4466.81|4466.21|246
1647936780000|2022-03-22 08:13:00|4467.94|4467.34|4467.69|4467.09|4467.94|4467.34|4467.31|4466.71|94
1647936790000|2022-03-22 08:13:10|4467.56|4466.96|4468.19|4467.59|4468.19|4467.59|4467.56|4466.96|143
1647936800000|2022-03-22 08:13:20|4468.31|4467.71|4468.19|4467.59|4468.44|4467.84|4467.94|4467.34|29
1647936810000|2022-03-22 08:13:30|4468.31|4467.71|4470.19|4469.59|4470.19|4469.59|4468.19|4467.59|531
1647936820000|2022-03-22 08:13:40|4470.31|4469.71|4470.44|4469.84|4470.94|4470.34|4470.19|4469.59|241
1647936830000|2022-03-22 08:13:50|4470.56|4469.96|4470.19|4469.59|4470.56|4469.96|4469.94|4469.34|84
1647936840000|2022-03-22 08:14:00|4470.06|4469.46|4469.31|4468.71|4470.19|4469.59|4469.31|4468.71|62
1647936850000|2022-03-22 08:14:10|4469.19|4468.59|4469.44|4468.84|4469.81|4469.21|4469.19|4468.59|74
1647936860000|2022-03-22 08:14:20|4469.19|4468.59|4468.94|4468.34|4469.44|4468.84|4468.94|4468.34|60
1647936870000|2022-03-22 08:14:30|4469.19|4468.59|4469.94|4469.34|4469.94|4469.34|4469.19|4468.59|103
1647936880000|2022-03-22 08:14:40|4470.19|4469.59|4470.19|4469.59|4470.44|4469.84|4469.69|4469.09|68
1647936890000|2022-03-22 08:14:50|4469.94|4469.34|4469.69|4469.09|4469.94|4469.34|4469.44|4468.84|58
1647936900000|2022-03-22 08:15:00|4469.94|4469.34|4469.94|4469.34|4470.19|4469.59|4469.56|4468.96|102
1647936910000|2022-03-22 08:15:10|4469.81|4469.21|4469.19|4468.59|4470.44|4469.84|4469.19|4468.59|223
1647936920000|2022-03-22 08:15:20|4469.44|4468.84|4469.19|4468.59|4469.44|4468.84|4469.19|4468.59|23
1647936930000|2022-03-22 08:15:30|4469.31|4468.71|4468.81|4468.21|4469.31|4468.71|4468.81|4468.21|50
1647936940000|2022-03-22 08:15:40|4468.94|4468.34|4467.94|4467.34|4468.94|4468.34|4467.94|4467.34|144
1647936950000|2022-03-22 08:15:50|4467.81|4467.21|4468.19|4467.59|4468.44|4467.84|4467.69|4467.09|50
1647936960000|2022-03-22 08:16:00|4467.94|4467.34|4468.19|4467.59|4468.44|4467.84|4467.94|4467.34|22
1647936970000|2022-03-22 08:16:10|4468.06|4467.46|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|27
1647936980000|2022-03-22 08:16:20|4468.06|4467.46|4467.69|4467.09|4468.06|4467.46|4467.69|4467.09|25
1647936990000|2022-03-22 08:16:30|4467.81|4467.21|4467.44|4466.84|4467.81|4467.21|4466.94|4466.34|124
1647937000000|2022-03-22 08:16:40|4467.31|4466.71|4466.94|4466.34|4467.44|4466.84|4466.94|4466.34|59
1647937010000|2022-03-22 08:16:50|4467.31|4466.71|4467.06|4466.46|4467.31|4466.71|4467.06|4466.46|76
1647937020000|2022-03-22 08:17:00|4467.19|4466.59|4466.94|4466.34|4467.19|4466.59|4466.69|4466.09|60
1647937030000|2022-03-22 08:17:10|4466.81|4466.21|4466.69|4466.09|4466.81|4466.21|4466.56|4465.96|23
1647937040000|2022-03-22 08:17:20|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|4466.94|4466.34|26
1647937050000|2022-03-22 08:17:30|4466.69|4466.09|4467.06|4466.46|4467.06|4466.46|4466.69|4466.09|41
1647937060000|2022-03-22 08:17:40|4466.94|4466.34|4467.19|4466.59|4467.31|4466.71|4466.94|4466.34|57
1647937070000|2022-03-22 08:17:50|4466.94|4466.34|4467.06|4466.46|4467.44|4466.84|4466.94|4466.34|56
1647937080000|2022-03-22 08:18:00|4466.94|4466.34|4467.94|4467.34|4467.94|4467.34|4466.94|4466.34|75
1647937090000|2022-03-22 08:18:10|4467.81|4467.21|4466.94|4466.34|4467.94|4467.34|4466.94|4466.34|26
1647937100000|2022-03-22 08:18:20|4466.69|4466.09|4467.56|4466.96|4467.56|4466.96|4466.69|4466.09|55
1647937110000|2022-03-22 08:18:30|4467.44|4466.84|4467.69|4467.09|4468.19|4467.59|4467.44|4466.84|116
1647937120000|2022-03-22 08:18:40|4467.81|4467.21|4468.06|4467.46|4468.56|4467.96|4467.81|4467.21|67
1647937130000|2022-03-22 08:18:50|4468.19|4467.59|4468.69|4468.09|4468.69|4468.09|4468.19|4467.59|75
1647937140000|2022-03-22 08:19:00|4468.81|4468.21|4468.69|4468.09|4469.06|4468.46|4468.44|4467.84|83
1647937150000|2022-03-22 08:19:10|4468.56|4467.96|4468.44|4467.84|4468.69|4468.09|4468.19|4467.59|71
1647937160000|2022-03-22 08:19:20|4468.19|4467.59|4467.94|4467.34|4468.44|4467.84|4467.94|4467.34|44
1647937170000|2022-03-22 08:19:30|4467.81|4467.21|4467.69|4467.09|4467.94|4467.34|4467.69|4467.09|69
1647937180000|2022-03-22 08:19:40|4467.81|4467.21|4467.81|4467.21|4467.94|4467.34|4467.69|4467.09|35
1647937190000|2022-03-22 08:19:50|4467.69|4467.09|4468.44|4467.84|4468.44|4467.84|4467.69|4467.09|21
1647937200000|2022-03-22 08:20:00|4468.69|4468.09|4468.44|4467.84|4468.94|4468.34|4468.44|4467.84|43
1647937210000|2022-03-22 08:20:10|4468.69|4468.09|4467.94|4467.34|4468.69|4468.09|4467.94|4467.34|32
1647937220000|2022-03-22 08:20:20|4468.06|4467.46|4467.94|4467.34|4468.19|4467.59|4467.69|4467.09|54
1647937230000|2022-03-22 08:20:30|4467.81|4467.21|4467.81|4467.21|4467.94|4467.34|4467.56|4466.96|37
1647937240000|2022-03-22 08:20:40|4467.69|4467.09|4467.44|4466.84|4467.69|4467.09|4467.19|4466.59|77
1647937250000|2022-03-22 08:20:50|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|4467.69|4467.09|14
1647937260000|2022-03-22 08:21:00|4467.56|4466.96|4468.69|4468.09|4468.81|4468.21|4467.44|4466.84|184
1647937270000|2022-03-22 08:21:10|4468.81|4468.21|4468.69|4468.09|4468.81|4468.21|4468.44|4467.84|48
1647937280000|2022-03-22 08:21:20|4468.56|4467.96|4468.69|4468.09|4469.19|4468.59|4468.56|4467.96|35
1647937290000|2022-03-22 08:21:30|4468.81|4468.21|4470.06|4469.46|4470.06|4469.46|4468.81|4468.21|174
1647937300000|2022-03-22 08:21:40|4469.94|4469.34|4470.19|4469.59|4470.56|4469.96|4469.81|4469.21|34
1647937310000|2022-03-22 08:21:50|4470.31|4469.71|4469.94|4469.34|4470.44|4469.84|4469.94|4469.34|19
1647937320000|2022-03-22 08:22:00|4470.06|4469.46|4471.19|4470.59|4471.19|4470.59|4469.94|4469.34|103
1647937330000|2022-03-22 08:22:10|4470.94|4470.34|4471.19|4470.59|4471.94|4471.34|4470.81|4470.21|141
1647937340000|2022-03-22 08:22:20|4471.06|4470.46|4470.69|4470.09|4471.19|4470.59|4470.56|4469.96|54
1647937350000|2022-03-22 08:22:30|4470.94|4470.34|4471.19|4470.59|4471.19|4470.59|4470.94|4470.34|28
1647937360000|2022-03-22 08:22:40|4471.31|4470.71|4471.31|4470.71|4471.44|4470.84|4471.19|4470.59|43
1647937370000|2022-03-22 08:22:50|4471.19|4470.59|4470.94|4470.34|4471.19|4470.59|4470.94|4470.34|18
1647937380000|2022-03-22 08:23:00|4470.69|4470.09|4471.19|4470.59|4471.44|4470.84|4470.69|4470.09|40
1647937390000|2022-03-22 08:23:10|4471.06|4470.46|4470.69|4470.09|4471.06|4470.46|4470.44|4469.84|75
1647937400000|2022-03-22 08:23:20|4470.56|4469.96|4470.94|4470.34|4470.94|4470.34|4470.44|4469.84|15
1647937410000|2022-03-22 08:23:30|4471.19|4470.59|4470.94|4470.34|4471.19|4470.59|4470.94|4470.34|27
1647937420000|2022-03-22 08:23:40|4470.69|4470.09|4470.81|4470.21|4470.94|4470.34|4470.69|4470.09|5
1647937430000|2022-03-22 08:23:50|4470.94|4470.34|4471.06|4470.46|4471.19|4470.59|4470.94|4470.34|19
1647937440000|2022-03-22 08:24:00|4471.19|4470.59|4471.06|4470.46|4471.31|4470.71|4471.06|4470.46|40
1647937450000|2022-03-22 08:24:10|4471.19|4470.59|4471.69|4471.09|4471.94|4471.34|4471.19|4470.59|66
1647937460000|2022-03-22 08:24:20|4471.81|4471.21|4471.94|4471.34|4471.94|4471.34|4471.81|4471.21|27
1647937470000|2022-03-22 08:24:30|4472.44|4471.84|4472.69|4472.09|4472.81|4472.21|4472.31|4471.71|152
1647937480000|2022-03-22 08:24:40|4472.56|4471.96|4472.94|4472.34|4472.94|4472.34|4472.44|4471.84|76
1647937490000|2022-03-22 08:24:50|4473.19|4472.59|4472.56|4471.96|4473.19|4472.59|4472.56|4471.96|65
1647937500000|2022-03-22 08:25:00|4472.44|4471.84|4471.94|4471.34|4472.94|4472.34|4471.94|4471.34|40
1647937510000|2022-03-22 08:25:10|4472.06|4471.46|4472.19|4471.59|4472.19|4471.59|4471.94|4471.34|27
1647937520000|2022-03-22 08:25:20|4472.06|4471.46|4472.44|4471.84|4472.44|4471.84|4471.94|4471.34|75
1647937530000|2022-03-22 08:25:30|4472.56|4471.96|4472.69|4472.09|4473.19|4472.59|4472.44|4471.84|232
1647937540000|2022-03-22 08:25:40|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|4472.69|4472.09|26
1647937550000|2022-03-22 08:25:50|4472.81|4472.21|4472.44|4471.84|4472.94|4472.34|4472.44|4471.84|68
1647937560000|2022-03-22 08:26:00|4472.69|4472.09|4472.44|4471.84|4472.94|4472.34|4472.44|4471.84|83
1647937570000|2022-03-22 08:26:10|4472.56|4471.96|4472.19|4471.59|4472.69|4472.09|4472.19|4471.59|27
1647937580000|2022-03-22 08:26:20|4472.44|4471.84|4471.94|4471.34|4472.44|4471.84|4471.94|4471.34|22
1647937590000|2022-03-22 08:26:30|4471.69|4471.09|4471.94|4471.34|4471.94|4471.34|4471.69|4471.09|28
1647937600000|2022-03-22 08:26:40|4471.81|4471.21|4472.19|4471.59|4472.19|4471.59|4471.69|4471.09|68
1647937610000|2022-03-22 08:26:50|4472.06|4471.46|4472.19|4471.59|4472.69|4472.09|4472.06|4471.46|68
1647937620000|2022-03-22 08:27:00|4472.06|4471.46|4471.44|4470.84|4472.06|4471.46|4471.19|4470.59|88
1647937630000|2022-03-22 08:27:10|4471.81|4471.21|4471.81|4471.21|4471.94|4471.34|4471.69|4471.09|40
1647937640000|2022-03-22 08:27:20|4471.94|4471.34|4472.06|4471.46|4472.31|4471.71|4471.94|4471.34|19
1647937650000|2022-03-22 08:27:30|4471.94|4471.34|4472.44|4471.84|4472.44|4471.84|4471.94|4471.34|22
1647937660000|2022-03-22 08:27:40|4472.31|4471.71|4472.44|4471.84|4472.44|4471.84|4472.19|4471.59|24
1647937670000|2022-03-22 08:27:50|4472.31|4471.71|4472.19|4471.59|4472.44|4471.84|4472.19|4471.59|15
1647937680000|2022-03-22 08:28:00|4472.06|4471.46|4472.44|4471.84|4472.44|4471.84|4471.94|4471.34|46
1647937690000|2022-03-22 08:28:10|4472.56|4471.96|4472.69|4472.09|4472.94|4472.34|4472.44|4471.84|45
1647937700000|2022-03-22 08:28:20|4472.56|4471.96|4472.44|4471.84|4472.69|4472.09|4472.19|4471.59|22
1647937710000|2022-03-22 08:28:30|4472.56|4471.96|4472.44|4471.84|4472.69|4472.09|4472.19|4471.59|31
1647937720000|2022-03-22 08:28:40|4472.31|4471.71|4471.94|4471.34|4472.44|4471.84|4471.94|4471.34|13
1647937730000|2022-03-22 08:28:50|4471.81|4471.21|4471.81|4471.21|4471.94|4471.34|4471.81|4471.21|9
1647937740000|2022-03-22 08:29:00|4471.94|4471.34|4472.44|4471.84|4472.44|4471.84|4471.94|4471.34|29
1647937750000|2022-03-22 08:29:10|4472.69|4472.09|4473.19|4472.59|4473.19|4472.59|4472.69|4472.09|20
1647937760000|2022-03-22 08:29:20|4473.44|4472.84|4473.94|4473.34|4473.94|4473.34|4473.44|4472.84|77
1647937770000|2022-03-22 08:29:30|4473.69|4473.09|4473.19|4472.59|4473.69|4473.09|4472.94|4472.34|46
1647937780000|2022-03-22 08:29:40|4473.31|4472.71|4473.19|4472.59|4473.44|4472.84|4472.94|4472.34|31
1647937790000|2022-03-22 08:29:50|4473.31|4472.71|4473.44|4472.84|4473.56|4472.96|4473.31|4472.71|14
1647937800000|2022-03-22 08:30:00|4473.56|4472.96|4474.19|4473.59|4474.44|4473.84|4473.56|4472.96|86
1647937810000|2022-03-22 08:30:10|4473.94|4473.34|4474.69|4474.09|4474.69|4474.09|4473.94|4473.34|120
1647937820000|2022-03-22 08:30:20|4474.81|4474.21|4475.94|4475.34|4475.94|4475.34|4474.69|4474.09|258
1647937830000|2022-03-22 08:30:30|4475.69|4475.09|4475.44|4474.84|4475.69|4475.09|4475.19|4474.59|243
1647937840000|2022-03-22 08:30:40|4475.56|4474.96|4475.69|4475.09|4475.69|4475.09|4475.44|4474.84|78
1647937850000|2022-03-22 08:30:50|4475.81|4475.21|4476.19|4475.59|4476.44|4475.84|4475.69|4475.09|77
1647937860000|2022-03-22 08:31:00|4476.31|4475.71|4476.44|4475.84|4476.69|4476.09|4476.31|4475.71|126
1647937870000|2022-03-22 08:31:10|4476.19|4475.59|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|37
1647937880000|2022-03-22 08:31:20|4476.69|4476.09|4476.44|4475.84|4476.69|4476.09|4476.44|4475.84|49
1647937890000|2022-03-22 08:31:30|4476.19|4475.59|4476.31|4475.71|4476.44|4475.84|4476.19|4475.59|62
1647937900000|2022-03-22 08:31:40|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|4475.69|4475.09|60
1647937910000|2022-03-22 08:31:50|4476.44|4475.84|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|77
1647937920000|2022-03-22 08:32:00|4476.31|4475.71|4475.94|4475.34|4476.31|4475.71|4475.94|4475.34|47
1647937930000|2022-03-22 08:32:10|4475.81|4475.21|4475.44|4474.84|4475.81|4475.21|4475.44|4474.84|83
1647937940000|2022-03-22 08:32:20|4475.69|4475.09|4475.19|4474.59|4475.69|4475.09|4475.19|4474.59|85
1647937950000|2022-03-22 08:32:30|4474.94|4474.34|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|60
1647937960000|2022-03-22 08:32:40|4474.69|4474.09|4475.44|4474.84|4475.44|4474.84|4474.69|4474.09|47
1647937970000|2022-03-22 08:32:50|4475.31|4474.71|4475.44|4474.84|4475.44|4474.84|4475.19|4474.59|34
1647937980000|2022-03-22 08:33:00|4475.31|4474.71|4474.94|4474.34|4475.44|4474.84|4474.94|4474.34|14
1647937990000|2022-03-22 08:33:10|||||||||2
1647938000000|2022-03-22 08:33:20|4474.81|4474.21|4474.44|4473.84|4474.94|4474.34|4474.44|4473.84|109
1647938010000|2022-03-22 08:33:30|4474.56|4473.96|4474.94|4474.34|4474.94|4474.34|4474.44|4473.84|22
1647938020000|2022-03-22 08:33:40|4475.06|4474.46|4475.31|4474.71|4475.44|4474.84|4475.06|4474.46|27
1647938030000|2022-03-22 08:33:50|4475.44|4474.84|4476.19|4475.59|4476.19|4475.59|4475.44|4474.84|39
1647938040000|2022-03-22 08:34:00|4476.31|4475.71|4477.06|4476.46|4477.19|4476.59|4476.31|4475.71|160
1647938050000|2022-03-22 08:34:10|4476.94|4476.34|4477.69|4477.09|4477.69|4477.09|4476.94|4476.34|65
1647938060000|2022-03-22 08:34:20|4477.81|4477.21|4476.69|4476.09|4477.94|4477.34|4476.44|4475.84|570
1647938070000|2022-03-22 08:34:30|4476.94|4476.34|4476.81|4476.21|4477.19|4476.59|4476.81|4476.21|132
1647938080000|2022-03-22 08:34:40|4476.69|4476.09|4476.56|4475.96|4476.69|4476.09|4476.31|4475.71|56
1647938090000|2022-03-22 08:34:50|4476.31|4475.71|4476.69|4476.09|4476.69|4476.09|4475.94|4475.34|79
1647938100000|2022-03-22 08:35:00|4476.94|4476.34|4476.19|4475.59|4476.94|4476.34|4476.19|4475.59|52
1647938110000|2022-03-22 08:35:10|4476.44|4475.84|4476.44|4475.84|4476.94|4476.34|4476.44|4475.84|40
1647938120000|2022-03-22 08:35:20|4476.31|4475.71|4476.06|4475.46|4476.31|4475.71|4475.94|4475.34|19
1647938130000|2022-03-22 08:35:30|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|4476.06|4475.46|29
1647938140000|2022-03-22 08:35:40|4475.94|4475.34|4475.44|4474.84|4475.94|4475.34|4475.44|4474.84|54
1647938150000|2022-03-22 08:35:50|4475.69|4475.09|4475.44|4474.84|4475.69|4475.09|4475.44|4474.84|44
1647938160000|2022-03-22 08:36:00|4475.31|4474.71|4475.19|4474.59|4475.44|4474.84|4474.94|4474.34|68
1647938170000|2022-03-22 08:36:10|4475.44|4474.84|4475.31|4474.71|4475.56|4474.96|4475.19|4474.59|42
1647938180000|2022-03-22 08:36:20|4475.19|4474.59|4475.56|4474.96|4475.56|4474.96|4475.19|4474.59|139
1647938190000|2022-03-22 08:36:30|4475.69|4475.09|4475.94|4475.34|4476.19|4475.59|4475.56|4474.96|103
1647938200000|2022-03-22 08:36:40|4476.06|4475.46|4475.94|4475.34|4476.44|4475.84|4475.94|4475.34|86
1647938210000|2022-03-22 08:36:50|4475.81|4475.21|4475.69|4475.09|4475.94|4475.34|4475.44|4474.84|30
1647938220000|2022-03-22 08:37:00|4475.56|4474.96|4475.56|4474.96|4475.69|4475.09|4475.56|4474.96|49
1647938230000|2022-03-22 08:37:10|4475.44|4474.84|4475.19|4474.59|4475.69|4475.09|4475.19|4474.59|16
1647938240000|2022-03-22 08:37:20|4475.31|4474.71|4476.19|4475.59|4476.69|4476.09|4475.31|4474.71|87
1647938250000|2022-03-22 08:37:30|4476.31|4475.71|4476.44|4475.84|4476.44|4475.84|4476.31|4475.71|17
1647938260000|2022-03-22 08:37:40|4476.56|4475.96|4476.19|4475.59|4476.56|4475.96|4475.94|4475.34|38
1647938270000|2022-03-22 08:37:50|4476.31|4475.71|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|26
1647938280000|2022-03-22 08:38:00|4476.19|4475.59|4475.94|4475.34|4476.44|4475.84|4475.94|4475.34|27
1647938290000|2022-03-22 08:38:10|4476.06|4475.46|4476.31|4475.71|4476.31|4475.71|4476.06|4475.46|12
1647938300000|2022-03-22 08:38:20|4476.44|4475.84|4476.56|4475.96|4476.69|4476.09|4476.44|4475.84|56
1647938310000|2022-03-22 08:38:30|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|4476.44|4475.84|10
1647938320000|2022-03-22 08:38:40|4476.44|4475.84|4476.19|4475.59|4476.44|4475.84|4476.19|4475.59|34
1647938330000|2022-03-22 08:38:50|4476.44|4475.84|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|11
1647938340000|2022-03-22 08:39:00|4476.56|4475.96|4477.19|4476.59|4477.19|4476.59|4476.56|4475.96|65
1647938350000|2022-03-22 08:39:10|4477.06|4476.46|4476.81|4476.21|4477.19|4476.59|4476.81|4476.21|26
1647938360000|2022-03-22 08:39:20|4476.69|4476.09|4476.94|4476.34|4477.19|4476.59|4476.69|4476.09|19
1647938370000|2022-03-22 08:39:30|4477.19|4476.59|4477.69|4477.09|4477.69|4477.09|4477.19|4476.59|65
1647938380000|2022-03-22 08:39:40|4477.44|4476.84|4477.69|4477.09|4477.69|4477.09|4477.44|4476.84|23
1647938390000|2022-03-22 08:39:50|4477.44|4476.84|4477.69|4477.09|4477.69|4477.09|4477.44|4476.84|32
1647938400000|2022-03-22 08:40:00|4477.81|4477.21|4477.69|4477.09|4477.81|4477.21|4477.44|4476.84|42
1647938410000|2022-03-22 08:40:10|4477.44|4476.84|4477.44|4476.84|4477.69|4477.09|4477.44|4476.84|38
1647938420000|2022-03-22 08:40:20|4477.31|4476.71|4477.31|4476.71|4477.44|4476.84|4477.19|4476.59|28
1647938430000|2022-03-22 08:40:30|4477.19|4476.59|4476.94|4476.34|4477.19|4476.59|4476.69|4476.09|32
1647938440000|2022-03-22 08:40:40|4476.81|4476.21|4476.94|4476.34|4476.94|4476.34|4476.81|4476.21|25
1647938450000|2022-03-22 08:40:50|4476.81|4476.21|4476.94|4476.34|4477.06|4476.46|4476.69|4476.09|33
1647938460000|2022-03-22 08:41:00|4477.06|4476.46|4476.81|4476.21|4477.19|4476.59|4476.69|4476.09|39
1647938470000|2022-03-22 08:41:10|4476.94|4476.34|4476.69|4476.09|4476.94|4476.34|4476.56|4475.96|26
1647938480000|2022-03-22 08:41:20|4476.44|4475.84|4475.19|4474.59|4476.44|4475.84|4475.19|4474.59|94
1647938490000|2022-03-22 08:41:30|4475.31|4474.71|4475.56|4474.96|4475.56|4474.96|4475.19|4474.59|43
1647938500000|2022-03-22 08:41:40|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|4475.56|4474.96|21
1647938510000|2022-03-22 08:41:50|4475.44|4474.84|4475.19|4474.59|4475.44|4474.84|4475.19|4474.59|25
1647938520000|2022-03-22 08:42:00|4475.06|4474.46|4475.19|4474.59|4475.19|4474.59|4474.56|4473.96|159
1647938530000|2022-03-22 08:42:10|4475.56|4474.96|4475.44|4474.84|4475.56|4474.96|4475.31|4474.71|29
1647938540000|2022-03-22 08:42:20|4475.31|4474.71|4475.19|4474.59|4475.31|4474.71|4475.19|4474.59|21
1647938550000|2022-03-22 08:42:30|4475.31|4474.71|4475.44|4474.84|4475.69|4475.09|4475.31|4474.71|25
1647938560000|2022-03-22 08:42:40|4475.56|4474.96|4475.94|4475.34|4476.19|4475.59|4475.56|4474.96|35
1647938570000|2022-03-22 08:42:50|4476.06|4475.46|4476.06|4475.46|4476.19|4475.59|4475.94|4475.34|27
1647938580000|2022-03-22 08:43:00|4476.19|4475.59|4475.94|4475.34|4476.44|4475.84|4475.94|4475.34|34
1647938590000|2022-03-22 08:43:10|4476.19|4475.59|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|16
1647938600000|2022-03-22 08:43:20|4476.31|4475.71|4476.94|4476.34|4477.06|4476.46|4476.31|4475.71|68
1647938610000|2022-03-22 08:43:30|4477.06|4476.46|4476.94|4476.34|4477.19|4476.59|4476.94|4476.34|58
1647938620000|2022-03-22 08:43:40|4477.06|4476.46|4476.81|4476.21|4477.19|4476.59|4476.81|4476.21|23
1647938630000|2022-03-22 08:43:50|4476.94|4476.34|4476.94|4476.34|4477.19|4476.59|4476.81|4476.21|33
1647938640000|2022-03-22 08:44:00|4477.06|4476.46|4477.69|4477.09|4477.69|4477.09|4476.69|4476.09|82
1647938650000|2022-03-22 08:44:10|4477.56|4476.96|4477.94|4477.34|4478.06|4477.46|4477.44|4476.84|58
1647938660000|2022-03-22 08:44:20|||||||||64
1647938670000|2022-03-22 08:44:30|4478.06|4477.46|4478.81|4478.21|4478.94|4478.34|4478.06|4477.46|255
1647938680000|2022-03-22 08:44:40|4478.69|4478.09|4478.94|4478.34|4479.31|4478.71|4478.69|4478.09|126
1647938690000|2022-03-22 08:44:50|4479.06|4478.46|4478.44|4477.84|4479.06|4478.46|4478.44|4477.84|216
1647938700000|2022-03-22 08:45:00|4478.06|4477.46|4477.44|4476.84|4478.19|4477.59|4477.44|4476.84|154
1647938710000|2022-03-22 08:45:10|4477.19|4476.59|4477.94|4477.34|4478.06|4477.46|4477.19|4476.59|68
1647938720000|2022-03-22 08:45:20|4478.06|4477.46|4477.94|4477.34|4478.06|4477.46|4477.94|4477.34|14
1647938730000|2022-03-22 08:45:30|4478.06|4477.46|4477.44|4476.84|4478.06|4477.46|4477.44|4476.84|14
1647938740000|2022-03-22 08:45:40|4477.31|4476.71|4477.44|4476.84|4477.44|4476.84|4477.19|4476.59|20
1647938750000|2022-03-22 08:45:50|||||||||8
1647938760000|2022-03-22 08:46:00|4477.31|4476.71|4477.19|4476.59|4477.56|4476.96|4476.94|4476.34|27
1647938770000|2022-03-22 08:46:10|4476.94|4476.34|4477.06|4476.46|4477.19|4476.59|4476.94|4476.34|31
1647938780000|2022-03-22 08:46:20|4477.19|4476.59|4476.94|4476.34|4477.19|4476.59|4476.94|4476.34|21
1647938790000|2022-03-22 08:46:30|4476.81|4476.21|4476.69|4476.09|4476.81|4476.21|4476.56|4475.96|32
1647938800000|2022-03-22 08:46:40|4476.94|4476.34|4476.94|4476.34|4477.19|4476.59|4476.94|4476.34|24
1647938810000|2022-03-22 08:46:50|4476.81|4476.21|4476.56|4475.96|4476.81|4476.21|4476.44|4475.84|18
1647938820000|2022-03-22 08:47:00|4476.44|4475.84|4476.19|4475.59|4476.44|4475.84|4476.19|4475.59|21
1647938830000|2022-03-22 08:47:10|4476.31|4475.71|4476.69|4476.09|4476.69|4476.09|4476.19|4475.59|12
1647938840000|2022-03-22 08:47:20|4476.44|4475.84|4476.69|4476.09|4476.94|4476.34|4476.44|4475.84|20
1647938850000|2022-03-22 08:47:30|4476.56|4475.96|4476.69|4476.09|4476.69|4476.09|4476.44|4475.84|21
1647938860000|2022-03-22 08:47:40|4476.56|4475.96|4476.94|4476.34|4476.94|4476.34|4476.56|4475.96|38
1647938870000|2022-03-22 08:47:50|4476.81|4476.21|4476.94|4476.34|4476.94|4476.34|4476.81|4476.21|12
1647938880000|2022-03-22 08:48:00|4476.81|4476.21|4476.44|4475.84|4476.81|4476.21|4476.44|4475.84|39
1647938890000|2022-03-22 08:48:10|4476.19|4475.59|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|37
1647938900000|2022-03-22 08:48:20|4476.19|4475.59|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|32
1647938910000|2022-03-22 08:48:30|4476.31|4475.71|4476.19|4475.59|4476.44|4475.84|4476.19|4475.59|10
1647938920000|2022-03-22 08:48:40|4476.31|4475.71|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|41
1647938930000|2022-03-22 08:48:50|4476.31|4475.71|4476.56|4475.96|4476.69|4476.09|4476.31|4475.71|32
1647938940000|2022-03-22 08:49:00|4476.69|4476.09|4476.19|4475.59|4476.69|4476.09|4476.19|4475.59|40
1647938950000|2022-03-22 08:49:10|4476.31|4475.71|4475.94|4475.34|4476.31|4475.71|4475.94|4475.34|57
1647938960000|2022-03-22 08:49:20|4475.69|4475.09|4475.56|4474.96|4475.69|4475.09|4475.56|4474.96|17
1647938970000|2022-03-22 08:49:30|4475.44|4474.84|4475.44|4474.84|4475.56|4474.96|4475.31|4474.71|22
1647938980000|2022-03-22 08:49:40|4475.19|4474.59|4475.19|4474.59|4475.31|4474.71|4475.19|4474.59|35
1647938990000|2022-03-22 08:49:50|4475.06|4474.46|4475.19|4474.59|4475.19|4474.59|4475.06|4474.46|11
1647939000000|2022-03-22 08:50:00|4475.44|4474.84|4475.19|4474.59|4475.44|4474.84|4475.19|4474.59|22
1647939010000|2022-03-22 08:50:10|||||||||21
1647939020000|2022-03-22 08:50:20|4475.31|4474.71|4475.19|4474.59|4475.31|4474.71|4475.19|4474.59|41
1647939030000|2022-03-22 08:50:30|4475.44|4474.84|4474.94|4474.34|4475.44|4474.84|4474.94|4474.34|26
1647939040000|2022-03-22 08:50:40|4475.06|4474.46|4475.19|4474.59|4475.19|4474.59|4474.94|4474.34|28
1647939050000|2022-03-22 08:50:50|4475.44|4474.84|4475.69|4475.09|4475.69|4475.09|4475.44|4474.84|27
1647939060000|2022-03-22 08:51:00|4475.56|4474.96|4475.44|4474.84|4475.69|4475.09|4475.44|4474.84|24
1647939070000|2022-03-22 08:51:10|4475.56|4474.96|4475.44|4474.84|4475.69|4475.09|4475.44|4474.84|37
1647939080000|2022-03-22 08:51:20|4475.56|4474.96|4475.44|4474.84|4475.69|4475.09|4475.31|4474.71|38
1647939090000|2022-03-22 08:51:30|4475.19|4474.59|4474.69|4474.09|4475.31|4474.71|4474.69|4474.09|38
1647939100000|2022-03-22 08:51:40|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|33
1647939110000|2022-03-22 08:51:50|4473.69|4473.09|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|121
1647939120000|2022-03-22 08:52:00|4473.69|4473.09|4473.81|4473.21|4473.81|4473.21|4473.69|4473.09|48
1647939130000|2022-03-22 08:52:10|4473.69|4473.09|4473.69|4473.09|4473.94|4473.34|4473.44|4472.84|96
1647939140000|2022-03-22 08:52:20|4473.94|4473.34|4474.19|4473.59|4474.19|4473.59|4473.94|4473.34|39
1647939150000|2022-03-22 08:52:30|4474.31|4473.71|4474.31|4473.71|4474.44|4473.84|4474.19|4473.59|25
1647939160000|2022-03-22 08:52:40|4474.19|4473.59|4474.06|4473.46|4474.31|4473.71|4474.06|4473.46|45
1647939170000|2022-03-22 08:52:50|4474.19|4473.59|4474.44|4473.84|4474.44|4473.84|4474.06|4473.46|11
1647939180000|2022-03-22 08:53:00|4474.31|4473.71|4474.69|4474.09|4474.69|4474.09|4474.31|4473.71|18
1647939190000|2022-03-22 08:53:10|4474.44|4473.84|4474.31|4473.71|4474.44|4473.84|4474.19|4473.59|25
1647939200000|2022-03-22 08:53:20|4474.19|4473.59|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|49
1647939210000|2022-03-22 08:53:30|4474.31|4473.71|4473.94|4473.34|4474.31|4473.71|4473.94|4473.34|11
1647939220000|2022-03-22 08:53:40|4474.06|4473.46|4473.94|4473.34|4474.06|4473.46|4473.94|4473.34|14
1647939230000|2022-03-22 08:53:50|||||||||13
1647939240000|2022-03-22 08:54:00|4473.81|4473.21|4474.06|4473.46|4474.19|4473.59|4473.81|4473.21|24
1647939250000|2022-03-22 08:54:10|4474.19|4473.59|4473.94|4473.34|4474.19|4473.59|4473.81|4473.21|20
1647939260000|2022-03-22 08:54:20|4473.69|4473.09|4473.69|4473.09|4473.81|4473.21|4473.69|4473.09|13
1647939270000|2022-03-22 08:54:30|4473.94|4473.34|4474.44|4473.84|4474.44|4473.84|4473.94|4473.34|35
1647939280000|2022-03-22 08:54:40|4474.19|4473.59|4474.31|4473.71|4474.44|4473.84|4474.19|4473.59|18
1647939290000|2022-03-22 08:54:50|4474.44|4473.84|4474.69|4474.09|4474.69|4474.09|4474.31|4473.71|29
1647939300000|2022-03-22 08:55:00|4474.44|4473.84|4474.44|4473.84|4474.56|4473.96|4474.44|4473.84|27
1647939310000|2022-03-22 08:55:10|4474.56|4473.96|4474.44|4473.84|4474.56|4473.96|4474.44|4473.84|2
1647939320000|2022-03-22 08:55:20|4474.31|4473.71|4474.44|4473.84|4474.44|4473.84|4474.19|4473.59|20
1647939330000|2022-03-22 08:55:30|4474.69|4474.09|4474.81|4474.21|4474.81|4474.21|4474.69|4474.09|11
1647939340000|2022-03-22 08:55:40|4474.69|4474.09|4474.69|4474.09|4474.94|4474.34|4474.69|4474.09|21
1647939350000|2022-03-22 08:55:50|4474.81|4474.21|4475.19|4474.59|4475.19|4474.59|4474.81|4474.21|7
1647939360000|2022-03-22 08:56:00|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|32
1647939370000|2022-03-22 08:56:10|4474.81|4474.21|4474.94|4474.34|4475.19|4474.59|4474.69|4474.09|22
1647939380000|2022-03-22 08:56:20|4475.19|4474.59|4474.94|4474.34|4475.19|4474.59|4474.81|4474.21|21
1647939390000|2022-03-22 08:56:30|4475.06|4474.46|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|11
1647939400000|2022-03-22 08:56:40|||||||||9
1647939410000|2022-03-22 08:56:50|4474.81|4474.21|4474.69|4474.09|4474.81|4474.21|4474.69|4474.09|19
1647939420000|2022-03-22 08:57:00|||||||||4
1647939430000|2022-03-22 08:57:10|4474.81|4474.21|4474.69|4474.09|4474.81|4474.21|4474.44|4473.84|26
1647939440000|2022-03-22 08:57:20|4474.56|4473.96|4474.81|4474.21|4474.81|4474.21|4474.44|4473.84|28
1647939450000|2022-03-22 08:57:30|4474.94|4474.34|4474.81|4474.21|4474.94|4474.34|4474.81|4474.21|11
1647939460000|2022-03-22 08:57:40|4474.69|4474.09|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|20
1647939470000|2022-03-22 08:57:50|4474.69|4474.09|4474.44|4473.84|4474.94|4474.34|4474.44|4473.84|24
1647939480000|2022-03-22 08:58:00|4474.69|4474.09|4474.44|4473.84|4474.69|4474.09|4474.44|4473.84|86
1647939490000|2022-03-22 08:58:10|||||||||23
1647939500000|2022-03-22 08:58:20|4474.56|4473.96|4474.94|4474.34|4474.94|4474.34|4474.56|4473.96|16
1647939510000|2022-03-22 08:58:30|4474.81|4474.21|4474.69|4474.09|4474.81|4474.21|4474.56|4473.96|13
1647939520000|2022-03-22 08:58:40|4474.94|4474.34|4475.19|4474.59|4475.19|4474.59|4474.94|4474.34|28
1647939530000|2022-03-22 08:58:50|4475.31|4474.71|4475.44|4474.84|4475.44|4474.84|4475.19|4474.59|25
1647939540000|2022-03-22 08:59:00|4475.19|4474.59|4475.19|4474.59|4475.44|4474.84|4475.19|4474.59|46
1647939550000|2022-03-22 08:59:10|4475.31|4474.71|4475.94|4475.34|4476.06|4475.46|4475.31|4474.71|130
1647939560000|2022-03-22 08:59:20|4475.69|4475.09|4475.94|4475.34|4475.94|4475.34|4475.69|4475.09|17
1647939570000|2022-03-22 08:59:30|4475.81|4475.21|4476.19|4475.59|4476.19|4475.59|4475.81|4475.21|59
1647939580000|2022-03-22 08:59:40|4476.06|4475.46|4475.44|4474.84|4476.06|4475.46|4475.44|4474.84|45
1647939590000|2022-03-22 08:59:50|4475.56|4474.96|4475.44|4474.84|4475.56|4474.96|4475.19|4474.59|39
1647939600000|2022-03-22 09:00:00|4475.19|4474.59|4475.44|4474.84|4475.69|4475.09|4475.19|4474.59|28
1647939610000|2022-03-22 09:00:10|4475.56|4474.96|4475.56|4474.96|4475.56|4474.96|4475.44|4474.84|36
1647939620000|2022-03-22 09:00:20|4475.69|4475.09|4475.56|4474.96|4475.69|4475.09|4475.44|4474.84|18
1647939630000|2022-03-22 09:00:30|4475.69|4475.09|4477.44|4476.84|4477.44|4476.84|4475.69|4475.09|181
1647939640000|2022-03-22 09:00:40|4477.69|4477.09|4477.81|4477.21|4477.81|4477.21|4477.69|4477.09|179
1647939650000|2022-03-22 09:00:50|4477.69|4477.09|4477.94|4477.34|4478.19|4477.59|4477.69|4477.09|84
1647939660000|2022-03-22 09:01:00|4478.06|4477.46|4478.19|4477.59|4478.19|4477.59|4478.06|4477.46|21
1647939670000|2022-03-22 09:01:10|4478.44|4477.84|4478.81|4478.21|4478.81|4478.21|4478.44|4477.84|191
1647939680000|2022-03-22 09:01:20|4478.94|4478.34|4478.44|4477.84|4478.94|4478.34|4478.19|4477.59|123
1647939690000|2022-03-22 09:01:30|4478.69|4478.09|4478.06|4477.46|4478.69|4478.09|4477.94|4477.34|79
1647939700000|2022-03-22 09:01:40|4477.94|4477.34|4477.94|4477.34|4478.19|4477.59|4477.94|4477.34|60
1647939710000|2022-03-22 09:01:50|4478.19|4477.59|4478.19|4477.59|4478.44|4477.84|4478.06|4477.46|114
1647939720000|2022-03-22 09:02:00|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|4477.69|4477.09|21
1647939730000|2022-03-22 09:02:10|4478.19|4477.59|4477.94|4477.34|4478.19|4477.59|4477.81|4477.21|54
1647939740000|2022-03-22 09:02:20|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|3
1647939750000|2022-03-22 09:02:30|4477.81|4477.21|4477.94|4477.34|4477.94|4477.34|4477.69|4477.09|31
1647939760000|2022-03-22 09:02:40|4478.06|4477.46|4478.19|4477.59|4478.19|4477.59|4478.06|4477.46|16
1647939770000|2022-03-22 09:02:50|4478.06|4477.46|4478.44|4477.84|4478.44|4477.84|4478.06|4477.46|50
1647939780000|2022-03-22 09:03:00|4478.31|4477.71|4478.19|4477.59|4478.31|4477.71|4478.19|4477.59|15
1647939790000|2022-03-22 09:03:10|4478.31|4477.71|4478.19|4477.59|4478.44|4477.84|4478.19|4477.59|16
1647939800000|2022-03-22 09:03:20|4478.31|4477.71|4478.06|4477.46|4478.31|4477.71|4478.06|4477.46|20
1647939810000|2022-03-22 09:03:30|4478.19|4477.59|4478.06|4477.46|4478.19|4477.59|4477.94|4477.34|21
1647939820000|2022-03-22 09:03:40|4478.19|4477.59|4477.94|4477.34|4478.19|4477.59|4477.94|4477.34|9
1647939830000|2022-03-22 09:03:50|4478.06|4477.46|4478.44|4477.84|4478.44|4477.84|4478.06|4477.46|53
1647939840000|2022-03-22 09:04:00|4478.31|4477.71|4478.69|4478.09|4478.69|4478.09|4478.31|4477.71|61
1647939850000|2022-03-22 09:04:10|4478.56|4477.96|4478.56|4477.96|4478.94|4478.34|4478.44|4477.84|81
1647939860000|2022-03-22 09:04:20|4478.69|4478.09|4478.44|4477.84|4478.69|4478.09|4478.44|4477.84|7
1647939870000|2022-03-22 09:04:30|4478.56|4477.96|4478.69|4478.09|4478.69|4478.09|4478.56|4477.96|22
1647939880000|2022-03-22 09:04:40|4478.56|4477.96|4478.44|4477.84|4478.69|4478.09|4478.44|4477.84|45
1647939890000|2022-03-22 09:04:50|4478.56|4477.96|4478.56|4477.96|4478.56|4477.96|4478.44|4477.84|55
1647939900000|2022-03-22 09:05:00|4478.69|4478.09|4478.69|4478.09|4478.94|4478.34|4478.69|4478.09|22
1647939910000|2022-03-22 09:05:10|4478.56|4477.96|4478.44|4477.84|4478.56|4477.96|4478.31|4477.71|63
1647939920000|2022-03-22 09:05:20|4478.31|4477.71|4477.94|4477.34|4478.31|4477.71|4477.94|4477.34|20
1647939930000|2022-03-22 09:05:30|||||||||4
1647939940000|2022-03-22 09:05:40|4477.81|4477.21|4477.94|4477.34|4477.94|4477.34|4477.69|4477.09|28
1647939950000|2022-03-22 09:05:50|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|50
1647939960000|2022-03-22 09:06:00|4478.06|4477.46|4477.94|4477.34|4478.06|4477.46|4477.69|4477.09|13
1647939970000|2022-03-22 09:06:10|4478.19|4477.59|4478.69|4478.09|4478.69|4478.09|4478.19|4477.59|53
1647939980000|2022-03-22 09:06:20|4478.56|4477.96|4478.69|4478.09|4478.94|4478.34|4478.56|4477.96|43
1647939990000|2022-03-22 09:06:30|4478.56|4477.96|4478.56|4477.96|4478.69|4478.09|4478.44|4477.84|11
1647940000000|2022-03-22 09:06:40|4478.44|4477.84|4478.69|4478.09|4478.81|4478.21|4478.44|4477.84|31
1647940010000|2022-03-22 09:06:50|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|15
1647940020000|2022-03-22 09:07:00|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|4478.56|4477.96|14
1647940030000|2022-03-22 09:07:10|4478.81|4478.21|4478.94|4478.34|4478.94|4478.34|4478.69|4478.09|4
1647940040000|2022-03-22 09:07:20|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|4479.94|4479.34|273
1647940050000|2022-03-22 09:07:30|4479.69|4479.09|4479.56|4478.96|4479.69|4479.09|4479.44|4478.84|65
1647940060000|2022-03-22 09:07:40|4479.44|4478.84|4478.94|4478.34|4479.44|4478.84|4478.94|4478.34|47
1647940070000|2022-03-22 09:07:50|4479.06|4478.46|4479.44|4478.84|4479.44|4478.84|4479.06|4478.46|17
1647940080000|2022-03-22 09:08:00|4479.69|4479.09|4479.69|4479.09|4479.69|4479.09|4479.69|4479.09|12
1647940090000|2022-03-22 09:08:10|4479.44|4478.84|4479.44|4478.84|4479.69|4479.09|4479.44|4478.84|34
1647940100000|2022-03-22 09:08:20|4479.69|4479.09|4479.44|4478.84|4479.69|4479.09|4479.44|4478.84|37
1647940110000|2022-03-22 09:08:30|4479.56|4478.96|4479.94|4479.34|4480.69|4480.09|4479.56|4478.96|206
1647940120000|2022-03-22 09:08:40|4480.06|4479.46|4480.69|4480.09|4480.69|4480.09|4479.94|4479.34|90
1647940130000|2022-03-22 09:08:50|4480.44|4479.84|4480.56|4479.96|4480.69|4480.09|4480.44|4479.84|36
1647940140000|2022-03-22 09:09:00|4480.69|4480.09|4480.44|4479.84|4480.69|4480.09|4480.44|4479.84|37
1647940150000|2022-03-22 09:09:10|||||||||12
1647940160000|2022-03-22 09:09:20|||||||||2
1647940170000|2022-03-22 09:09:30|4480.31|4479.71|4480.44|4479.84|4480.44|4479.84|4480.31|4479.71|48
1647940180000|2022-03-22 09:09:40|4479.94|4479.34|4479.69|4479.09|4480.19|4479.59|4479.69|4479.09|74
1647940190000|2022-03-22 09:09:50|4479.44|4478.84|4479.44|4478.84|4479.69|4479.09|4479.31|4478.71|50
1647940200000|2022-03-22 09:10:00|4479.19|4478.59|4478.94|4478.34|4479.44|4478.84|4478.94|4478.34|59
1647940210000|2022-03-22 09:10:10|4479.19|4478.59|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|39
1647940220000|2022-03-22 09:10:20|4478.81|4478.21|4479.44|4478.84|4479.44|4478.84|4478.69|4478.09|73
1647940230000|2022-03-22 09:10:30|4479.31|4478.71|4479.19|4478.59|4479.31|4478.71|4479.19|4478.59|10
1647940240000|2022-03-22 09:10:40|4479.44|4478.84|4479.31|4478.71|4479.44|4478.84|4479.19|4478.59|36
1647940250000|2022-03-22 09:10:50|4479.44|4478.84|4480.19|4479.59|4480.19|4479.59|4479.44|4478.84|31
1647940260000|2022-03-22 09:11:00|4479.94|4479.34|4478.94|4478.34|4479.94|4479.34|4478.94|4478.34|43
1647940270000|2022-03-22 09:11:10|4479.06|4478.46|4479.19|4478.59|4479.44|4478.84|4479.06|4478.46|10
1647940280000|2022-03-22 09:11:20|4479.31|4478.71|4478.94|4478.34|4479.31|4478.71|4478.94|4478.34|16
1647940290000|2022-03-22 09:11:30|4478.69|4478.09|4478.94|4478.34|4478.94|4478.34|4478.69|4478.09|25
1647940300000|2022-03-22 09:11:40|4478.69|4478.09|4478.94|4478.34|4478.94|4478.34|4478.69|4478.09|40
1647940310000|2022-03-22 09:11:50|4478.69|4478.09|4478.44|4477.84|4478.69|4478.09|4478.44|4477.84|65
1647940320000|2022-03-22 09:12:00|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|4478.56|4477.96|32
1647940330000|2022-03-22 09:12:10|||||||||10
1647940340000|2022-03-22 09:12:20|||||||||6
1647940350000|2022-03-22 09:12:30|4478.19|4477.59|4478.44|4477.84|4478.56|4477.96|4478.19|4477.59|48
1647940360000|2022-03-22 09:12:40|4478.69|4478.09|4477.94|4477.34|4478.69|4478.09|4477.94|4477.34|39
1647940370000|2022-03-22 09:12:50|4477.81|4477.21|4478.19|4477.59|4478.44|4477.84|4477.81|4477.21|56
1647940380000|2022-03-22 09:13:00|4478.44|4477.84|4479.19|4478.59|4479.31|4478.71|4478.44|4477.84|56
1647940390000|2022-03-22 09:13:10|4479.31|4478.71|4479.19|4478.59|4479.31|4478.71|4479.19|4478.59|20
1647940400000|2022-03-22 09:13:20|4479.06|4478.46|4478.94|4478.34|4479.06|4478.46|4478.94|4478.34|27
1647940410000|2022-03-22 09:13:30|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|4478.69|4478.09|18
1647940420000|2022-03-22 09:13:40|4478.81|4478.21|4479.19|4478.59|4479.19|4478.59|4478.81|4478.21|21
1647940430000|2022-03-22 09:13:50|4478.69|4478.09|4478.69|4478.09|4479.06|4478.46|4478.44|4477.84|152
1647940440000|2022-03-22 09:14:00|4478.81|4478.21|4479.19|4478.59|4479.31|4478.71|4478.81|4478.21|10
1647940450000|2022-03-22 09:14:10|4479.31|4478.71|4479.19|4478.59|4479.44|4478.84|4479.19|4478.59|28
1647940460000|2022-03-22 09:14:20|4478.94|4478.34|4479.19|4478.59|4479.19|4478.59|4478.94|4478.34|16
1647940470000|2022-03-22 09:14:30|4479.44|4478.84|4479.19|4478.59|4479.44|4478.84|4478.94|4478.34|23
1647940480000|2022-03-22 09:14:40|4479.06|4478.46|4479.19|4478.59|4479.19|4478.59|4479.06|4478.46|3
1647940490000|2022-03-22 09:14:50|4479.31|4478.71|4479.31|4478.71|4479.31|4478.71|4479.19|4478.59|60
1647940500000|2022-03-22 09:15:00|4479.44|4478.84|4479.69|4479.09|4479.69|4479.09|4479.31|4478.71|31
1647940510000|2022-03-22 09:15:10|4479.56|4478.96|4479.44|4478.84|4479.56|4478.96|4479.19|4478.59|33
1647940520000|2022-03-22 09:15:20|4479.31|4478.71|4480.19|4479.59|4480.31|4479.71|4479.19|4478.59|140
1647940530000|2022-03-22 09:15:30|4480.06|4479.46|4479.44|4478.84|4480.19|4479.59|4479.44|4478.84|39
1647940540000|2022-03-22 09:15:40|||||||||2
1647940550000|2022-03-22 09:15:50|||||||||4
1647940560000|2022-03-22 09:16:00|4479.31|4478.71|4479.44|4478.84|4479.44|4478.84|4478.94|4478.34|62
1647940570000|2022-03-22 09:16:10|4479.56|4478.96|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|23
1647940580000|2022-03-22 09:16:20|4479.81|4479.21|4479.94|4479.34|4479.94|4479.34|4479.81|4479.21|32
1647940590000|2022-03-22 09:16:30|4480.06|4479.46|4480.31|4479.71|4480.44|4479.84|4480.06|4479.46|48
1647940600000|2022-03-22 09:16:40|4480.44|4479.84|4480.69|4480.09|4480.69|4480.09|4480.44|4479.84|27
1647940610000|2022-03-22 09:16:50|4480.81|4480.21|4480.69|4480.09|4480.94|4480.34|4480.69|4480.09|56
1647940620000|2022-03-22 09:17:00|4480.44|4479.84|4480.69|4480.09|4480.69|4480.09|4480.19|4479.59|112
1647940630000|2022-03-22 09:17:10|4480.56|4479.96|4480.56|4479.96|4480.56|4479.96|4480.44|4479.84|30
1647940640000|2022-03-22 09:17:20|4480.44|4479.84|4480.19|4479.59|4480.44|4479.84|4479.94|4479.34|24
1647940650000|2022-03-22 09:17:30|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4480.44|4479.84|4
1647940660000|2022-03-22 09:17:40|4480.31|4479.71|4480.19|4479.59|4480.44|4479.84|4480.19|4479.59|40
1647940670000|2022-03-22 09:17:50|4479.69|4479.09|4479.69|4479.09|4479.81|4479.21|4479.69|4479.09|53
1647940680000|2022-03-22 09:18:00|4479.56|4478.96|4479.69|4479.09|4479.69|4479.09|4479.56|4478.96|42
1647940690000|2022-03-22 09:18:10|4479.56|4478.96|4479.19|4478.59|4479.69|4479.09|4479.19|4478.59|24
1647940700000|2022-03-22 09:18:20|4479.06|4478.46|4479.19|4478.59|4479.19|4478.59|4478.69|4478.09|40
1647940710000|2022-03-22 09:18:30|4479.31|4478.71|4479.44|4478.84|4479.69|4479.09|4479.31|4478.71|47
1647940720000|2022-03-22 09:18:40|4479.19|4478.59|4479.19|4478.59|4479.44|4478.84|4479.19|4478.59|22
1647940730000|2022-03-22 09:18:50|4479.31|4478.71|4479.44|4478.84|4479.44|4478.84|4479.31|4478.71|6
1647940740000|2022-03-22 09:19:00|4479.56|4478.96|4479.69|4479.09|4479.69|4479.09|4479.44|4478.84|31
1647940750000|2022-03-22 09:19:10|4479.56|4478.96|4479.44|4478.84|4479.56|4478.96|4479.31|4478.71|16
1647940760000|2022-03-22 09:19:20|4479.31|4478.71|4479.44|4478.84|4479.44|4478.84|4479.31|4478.71|0
1647940780000|2022-03-22 09:19:40|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|3
1647940790000|2022-03-22 09:19:50|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|4479.31|4478.71|9
1647940800000|2022-03-22 09:20:00|4479.19|4478.59|4478.94|4478.34|4479.44|4478.84|4478.94|4478.34|67
1647940810000|2022-03-22 09:20:10|||||||||5
1647940820000|2022-03-22 09:20:20|||||||||40
1647940830000|2022-03-22 09:20:30|4478.81|4478.21|4478.19|4477.59|4478.81|4478.21|4478.19|4477.59|39
1647940840000|2022-03-22 09:20:40|4478.44|4477.84|4478.31|4477.71|4478.44|4477.84|4478.19|4477.59|65
1647940850000|2022-03-22 09:20:50|4478.44|4477.84|4477.69|4477.09|4478.44|4477.84|4477.69|4477.09|90
1647940860000|2022-03-22 09:21:00|4477.44|4476.84|4477.44|4476.84|4477.69|4477.09|4477.44|4476.84|67
1647940870000|2022-03-22 09:21:10|4477.19|4476.59|4476.94|4476.34|4477.44|4476.84|4476.94|4476.34|93
1647940880000|2022-03-22 09:21:20|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|60
1647940890000|2022-03-22 09:21:30|4476.94|4476.34|4476.81|4476.21|4477.19|4476.59|4476.69|4476.09|62
1647940900000|2022-03-22 09:21:40|4476.94|4476.34|4476.44|4475.84|4476.94|4476.34|4476.44|4475.84|41
1647940910000|2022-03-22 09:21:50|4476.69|4476.09|4476.44|4475.84|4476.69|4476.09|4476.19|4475.59|53
1647940920000|2022-03-22 09:22:00|4476.56|4475.96|4476.81|4476.21|4476.81|4476.21|4476.56|4475.96|37
1647940930000|2022-03-22 09:22:10|4476.94|4476.34|4477.06|4476.46|4477.19|4476.59|4476.94|4476.34|30
1647940940000|2022-03-22 09:22:20|4477.19|4476.59|4476.94|4476.34|4477.44|4476.84|4476.94|4476.34|49
1647940950000|2022-03-22 09:22:30|4477.06|4476.46|4476.94|4476.34|4477.06|4476.46|4476.94|4476.34|28
1647940960000|2022-03-22 09:22:40|4477.06|4476.46|4477.44|4476.84|4477.44|4476.84|4477.06|4476.46|20
1647940970000|2022-03-22 09:22:50|4477.31|4476.71|4477.44|4476.84|4477.44|4476.84|4477.19|4476.59|19
1647940980000|2022-03-22 09:23:00|4477.31|4476.71|4477.19|4476.59|4477.31|4476.71|4476.94|4476.34|17
1647940990000|2022-03-22 09:23:10|4477.06|4476.46|4476.69|4476.09|4477.06|4476.46|4476.56|4475.96|26
1647941000000|2022-03-22 09:23:20|4476.56|4475.96|4476.94|4476.34|4476.94|4476.34|4476.44|4475.84|21
1647941010000|2022-03-22 09:23:30|||||||||1
1647941020000|2022-03-22 09:23:40|4476.81|4476.21|4476.69|4476.09|4476.94|4476.34|4476.56|4475.96|46
1647941030000|2022-03-22 09:23:50|4476.81|4476.21|4477.19|4476.59|4477.19|4476.59|4476.81|4476.21|23
1647941040000|2022-03-22 09:24:00|||||||||4
1647941050000|2022-03-22 09:24:10|4476.94|4476.34|4476.56|4475.96|4476.94|4476.34|4476.44|4475.84|31
1647941060000|2022-03-22 09:24:20|4476.44|4475.84|4476.44|4475.84|4476.69|4476.09|4476.44|4475.84|55
1647941070000|2022-03-22 09:24:30|4476.56|4475.96|4476.69|4476.09|4476.69|4476.09|4476.44|4475.84|18
1647941080000|2022-03-22 09:24:40|4476.44|4475.84|4475.44|4474.84|4476.44|4475.84|4475.44|4474.84|82
1647941090000|2022-03-22 09:24:50|4475.56|4474.96|4475.19|4474.59|4475.69|4475.09|4475.19|4474.59|79
1647941100000|2022-03-22 09:25:00|4475.31|4474.71|4475.94|4475.34|4475.94|4475.34|4475.31|4474.71|42
1647941110000|2022-03-22 09:25:10|4475.69|4475.09|4475.94|4475.34|4475.94|4475.34|4475.56|4474.96|41
1647941120000|2022-03-22 09:25:20|4475.81|4475.21|4475.44|4474.84|4475.81|4475.21|4475.19|4474.59|75
1647941130000|2022-03-22 09:25:30|||||||||3
1647941140000|2022-03-22 09:25:40|4475.56|4474.96|4475.44|4474.84|4475.94|4475.34|4475.44|4474.84|56
1647941150000|2022-03-22 09:25:50|4475.56|4474.96|4475.44|4474.84|4475.56|4474.96|4475.31|4474.71|27
1647941160000|2022-03-22 09:26:00|4475.19|4474.59|4475.44|4474.84|4475.44|4474.84|4475.19|4474.59|28
1647941170000|2022-03-22 09:26:10|4475.31|4474.71|4475.44|4474.84|4475.44|4474.84|4475.31|4474.71|9
1647941180000|2022-03-22 09:26:20|4475.31|4474.71|4475.19|4474.59|4475.31|4474.71|4475.06|4474.46|36
1647941190000|2022-03-22 09:26:30|4475.31|4474.71|4475.94|4475.34|4475.94|4475.34|4475.31|4474.71|33
1647941200000|2022-03-22 09:26:40|4475.81|4475.21|4475.81|4475.21|4475.94|4475.34|4475.69|4475.09|28
1647941210000|2022-03-22 09:26:50|4475.94|4475.34|4476.19|4475.59|4476.19|4475.59|4475.81|4475.21|21
1647941220000|2022-03-22 09:27:00|4476.06|4475.46|4475.44|4474.84|4476.06|4475.46|4475.44|4474.84|19
1647941230000|2022-03-22 09:27:10|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|32
1647941240000|2022-03-22 09:27:20|4475.06|4474.46|4475.19|4474.59|4475.19|4474.59|4474.94|4474.34|17
1647941250000|2022-03-22 09:27:30|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|46
1647941260000|2022-03-22 09:27:40|4475.69|4475.09|4475.31|4474.71|4475.69|4475.09|4475.19|4474.59|73
1647941270000|2022-03-22 09:27:50|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|4475.31|4474.71|6
1647941280000|2022-03-22 09:28:00|4475.31|4474.71|4474.94|4474.34|4475.31|4474.71|4474.81|4474.21|49
1647941290000|2022-03-22 09:28:10|4474.81|4474.21|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|29
1647941300000|2022-03-22 09:28:20|4474.81|4474.21|4474.56|4473.96|4474.94|4474.34|4474.56|4473.96|59
1647941310000|2022-03-22 09:28:30|4474.44|4473.84|4474.56|4473.96|4474.81|4474.21|4474.44|4473.84|99
1647941320000|2022-03-22 09:28:40|4474.69|4474.09|4474.44|4473.84|4474.81|4474.21|4474.44|4473.84|80
1647941330000|2022-03-22 09:28:50|4474.19|4473.59|4474.69|4474.09|4474.69|4474.09|4474.19|4473.59|90
1647941340000|2022-03-22 09:29:00|4474.81|4474.21|4474.69|4474.09|4474.94|4474.34|4474.69|4474.09|27
1647941350000|2022-03-22 09:29:10|4474.56|4473.96|4474.44|4473.84|4474.56|4473.96|4474.44|4473.84|12
1647941360000|2022-03-22 09:29:20|4474.19|4473.59|4473.94|4473.34|4474.19|4473.59|4473.94|4473.34|48
1647941370000|2022-03-22 09:29:30|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|36
1647941380000|2022-03-22 09:29:40|4473.56|4472.96|4473.19|4472.59|4473.56|4472.96|4473.19|4472.59|63
1647941390000|2022-03-22 09:29:50|4473.44|4472.84|4473.31|4472.71|4473.44|4472.84|4473.19|4472.59|46
1647941400000|2022-03-22 09:30:00|4473.19|4472.59|4473.44|4472.84|4473.44|4472.84|4473.19|4472.59|58
1647941410000|2022-03-22 09:30:10|4473.19|4472.59|4473.19|4472.59|4473.44|4472.84|4473.19|4472.59|21
1647941420000|2022-03-22 09:30:20|4472.94|4472.34|4472.44|4471.84|4472.94|4472.34|4472.44|4471.84|115
1647941430000|2022-03-22 09:30:30|||||||||40
1647941440000|2022-03-22 09:30:40|4472.69|4472.09|4472.69|4472.09|4472.94|4472.34|4472.69|4472.09|33
1647941450000|2022-03-22 09:30:50|4472.81|4472.21|4472.56|4471.96|4472.94|4472.34|4472.44|4471.84|58
1647941460000|2022-03-22 09:31:00|4472.69|4472.09|4472.69|4472.09|4472.81|4472.21|4472.44|4471.84|44
1647941470000|2022-03-22 09:31:10|||||||||18
1647941480000|2022-03-22 09:31:20|4472.81|4472.21|4472.69|4472.09|4472.81|4472.21|4472.69|4472.09|12
1647941490000|2022-03-22 09:31:30|4472.81|4472.21|4473.19|4472.59|4473.19|4472.59|4472.81|4472.21|71
1647941500000|2022-03-22 09:31:40|4473.31|4472.71|4473.44|4472.84|4473.44|4472.84|4473.31|4472.71|26
1647941510000|2022-03-22 09:31:50|4473.56|4472.96|4473.94|4473.34|4473.94|4473.34|4473.56|4472.96|39
1647941520000|2022-03-22 09:32:00|4473.81|4473.21|4473.94|4473.34|4473.94|4473.34|4473.56|4472.96|36
1647941530000|2022-03-22 09:32:10|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|25
1647941540000|2022-03-22 09:32:20|4474.06|4473.46|4473.94|4473.34|4474.19|4473.59|4473.94|4473.34|40
1647941550000|2022-03-22 09:32:30|4474.06|4473.46|4474.19|4473.59|4474.19|4473.59|4473.94|4473.34|19
1647941560000|2022-03-22 09:32:40|4474.44|4473.84|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|29
1647941570000|2022-03-22 09:32:50|4474.31|4473.71|4474.94|4474.34|4474.94|4474.34|4474.19|4473.59|46
1647941580000|2022-03-22 09:33:00|4474.81|4474.21|4474.69|4474.09|4474.81|4474.21|4474.44|4473.84|42
1647941590000|2022-03-22 09:33:10|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|4474.81|4474.21|41
1647941600000|2022-03-22 09:33:20|4475.06|4474.46|4474.94|4474.34|4475.06|4474.46|4474.94|4474.34|14
1647941610000|2022-03-22 09:33:30|4474.69|4474.09|4474.31|4473.71|4474.69|4474.09|4474.19|4473.59|46
1647941620000|2022-03-22 09:33:40|4474.44|4473.84|4474.69|4474.09|4474.69|4474.09|4474.31|4473.71|66
1647941630000|2022-03-22 09:33:50|4474.81|4474.21|4474.56|4473.96|4474.94|4474.34|4474.56|4473.96|15
1647941640000|2022-03-22 09:34:00|4474.69|4474.09|4474.19|4473.59|4474.69|4474.09|4474.19|4473.59|30
1647941650000|2022-03-22 09:34:10|4474.31|4473.71|4474.44|4473.84|4474.44|4473.84|4474.31|4473.71|7
1647941660000|2022-03-22 09:34:20|4474.19|4473.59|4474.19|4473.59|4474.31|4473.71|4474.19|4473.59|35
1647941670000|2022-03-22 09:34:30|4474.31|4473.71|4473.94|4473.34|4474.31|4473.71|4473.94|4473.34|46
1647941680000|2022-03-22 09:34:40|4474.06|4473.46|4474.44|4473.84|4474.44|4473.84|4473.94|4473.34|24
1647941690000|2022-03-22 09:34:50|4474.31|4473.71|4474.31|4473.71|4474.44|4473.84|4474.31|4473.71|16
1647941700000|2022-03-22 09:35:00|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|4474.31|4473.71|6
1647941710000|2022-03-22 09:35:10|4474.56|4473.96|4474.69|4474.09|4474.94|4474.34|4474.56|4473.96|65
1647941720000|2022-03-22 09:35:20|4474.81|4474.21|4474.81|4474.21|4474.94|4474.34|4474.69|4474.09|17
1647941730000|2022-03-22 09:35:30|4474.94|4474.34|4475.06|4474.46|4475.06|4474.46|4474.81|4474.21|9
1647941740000|2022-03-22 09:35:40|4474.94|4474.34|4475.06|4474.46|4475.19|4474.59|4474.69|4474.09|26
1647941750000|2022-03-22 09:35:50|4475.19|4474.59|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|16
1647941760000|2022-03-22 09:36:00|4474.81|4474.21|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|25
1647941770000|2022-03-22 09:36:10|4474.81|4474.21|4474.94|4474.34|4474.94|4474.34|4474.81|4474.21|13
1647941780000|2022-03-22 09:36:20|4474.81|4474.21|4474.69|4474.09|4474.81|4474.21|4474.69|4474.09|24
1647941790000|2022-03-22 09:36:30|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|21
1647941800000|2022-03-22 09:36:40|||||||||1
1647941810000|2022-03-22 09:36:50|4474.69|4474.09|4474.81|4474.21|4474.94|4474.34|4474.69|4474.09|18
1647941820000|2022-03-22 09:37:00|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|4474.81|4474.21|2
1647941830000|2022-03-22 09:37:10|4475.19|4474.59|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|31
1647941840000|2022-03-22 09:37:20|4475.06|4474.46|4474.69|4474.09|4475.19|4474.59|4474.69|4474.09|24
1647941850000|2022-03-22 09:37:30|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|23
1647941860000|2022-03-22 09:37:40|4475.19|4474.59|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|16
1647941870000|2022-03-22 09:37:50|4474.81|4474.21|4474.69|4474.09|4474.81|4474.21|4474.69|4474.09|24
1647941880000|2022-03-22 09:38:00|||||||||3
1647941890000|2022-03-22 09:38:10|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|8
1647941900000|2022-03-22 09:38:20|4474.81|4474.21|4474.69|4474.09|4474.81|4474.21|4474.44|4473.84|63
1647941910000|2022-03-22 09:38:30|4474.44|4473.84|4474.31|4473.71|4474.44|4473.84|4474.19|4473.59|42
1647941920000|2022-03-22 09:38:40|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|4473.94|4473.34|23
1647941930000|2022-03-22 09:38:50|4474.06|4473.46|4474.19|4473.59|4474.19|4473.59|4474.06|4473.46|0
1647941940000|2022-03-22 09:39:00|4474.44|4473.84|4474.81|4474.21|4474.94|4474.34|4474.44|4473.84|37
1647941950000|2022-03-22 09:39:10|4474.94|4474.34|4474.69|4474.09|4474.94|4474.34|4474.69|4474.09|8
1647941960000|2022-03-22 09:39:20|4474.81|4474.21|4474.81|4474.21|4474.81|4474.21|4474.69|4474.09|25
1647941970000|2022-03-22 09:39:30|4474.69|4474.09|4474.44|4473.84|4474.69|4474.09|4474.44|4473.84|11
1647941980000|2022-03-22 09:39:40|4474.56|4473.96|4474.69|4474.09|4474.69|4474.09|4474.44|4473.84|9
1647941990000|2022-03-22 09:39:50|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|10
1647942000000|2022-03-22 09:40:00|4474.19|4473.59|4473.94|4473.34|4474.31|4473.71|4473.94|4473.34|16
1647942010000|2022-03-22 09:40:10|||||||||13
1647942020000|2022-03-22 09:40:20|4474.19|4473.59|4473.69|4473.09|4474.19|4473.59|4473.69|4473.09|18
1647942030000|2022-03-22 09:40:30|4473.81|4473.21|4474.19|4473.59|4474.19|4473.59|4473.69|4473.09|12
1647942040000|2022-03-22 09:40:40|||||||||2
1647942050000|2022-03-22 09:40:50|||||||||3
1647942060000|2022-03-22 09:41:00|4474.31|4473.71|4474.44|4473.84|4474.44|4473.84|4474.31|4473.71|22
1647942070000|2022-03-22 09:41:10|4474.31|4473.71|4474.31|4473.71|4474.44|4473.84|4474.19|4473.59|12
1647942080000|2022-03-22 09:41:20|4474.19|4473.59|4474.44|4473.84|4474.69|4474.09|4474.19|4473.59|24
1647942090000|2022-03-22 09:41:30|4474.56|4473.96|4474.44|4473.84|4474.56|4473.96|4474.44|4473.84|13
1647942100000|2022-03-22 09:41:40|4474.56|4473.96|4474.44|4473.84|4474.69|4474.09|4474.44|4473.84|19
1647942110000|2022-03-22 09:41:50|||||||||17
1647942120000|2022-03-22 09:42:00|4474.56|4473.96|4474.94|4474.34|4474.94|4474.34|4474.56|4473.96|36
1647942130000|2022-03-22 09:42:10|4475.06|4474.46|4475.19|4474.59|4475.19|4474.59|4475.06|4474.46|12
1647942140000|2022-03-22 09:42:20|||||||||1
1647942150000|2022-03-22 09:42:30|4475.31|4474.71|4475.31|4474.71|4475.31|4474.71|4475.31|4474.71|21
1647942160000|2022-03-22 09:42:40|4475.19|4474.59|4474.94|4474.34|4475.31|4474.71|4474.94|4474.34|17
1647942170000|2022-03-22 09:42:50|4475.06|4474.46|4475.06|4474.46|4475.19|4474.59|4474.94|4474.34|70
1647942180000|2022-03-22 09:43:00|4475.19|4474.59|4475.44|4474.84|4475.44|4474.84|4475.19|4474.59|11
1647942190000|2022-03-22 09:43:10|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|4475.56|4474.96|40
1647942200000|2022-03-22 09:43:20|4475.94|4475.34|4475.19|4474.59|4475.94|4475.34|4475.06|4474.46|57
1647942210000|2022-03-22 09:43:30|4475.06|4474.46|4474.69|4474.09|4475.19|4474.59|4474.69|4474.09|49
1647942220000|2022-03-22 09:43:40|4474.56|4473.96|4474.44|4473.84|4474.56|4473.96|4474.44|4473.84|24
1647942230000|2022-03-22 09:43:50|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|37
1647942240000|2022-03-22 09:44:00|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|57
1647942250000|2022-03-22 09:44:10|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|24
1647942260000|2022-03-22 09:44:20|4473.94|4473.34|4473.69|4473.09|4473.94|4473.34|4473.69|4473.09|60
1647942270000|2022-03-22 09:44:30|4473.94|4473.34|4474.44|4473.84|4474.69|4474.09|4473.94|4473.34|17
1647942280000|2022-03-22 09:44:40|4474.69|4474.09|4474.94|4474.34|4474.94|4474.34|4474.44|4473.84|21
1647942290000|2022-03-22 09:44:50|4475.19|4474.59|4475.06|4474.46|4475.19|4474.59|4474.94|4474.34|10
1647942300000|2022-03-22 09:45:00|4474.94|4474.34|4475.19|4474.59|4475.19|4474.59|4474.94|4474.34|4
1647942310000|2022-03-22 09:45:10|4475.44|4474.84|4475.69|4475.09|4475.69|4475.09|4475.44|4474.84|44
1647942320000|2022-03-22 09:45:20|4475.56|4474.96|4475.56|4474.96|4475.69|4475.09|4475.44|4474.84|33
1647942330000|2022-03-22 09:45:30|4475.69|4475.09|4475.44|4474.84|4475.69|4475.09|4475.44|4474.84|8
1647942340000|2022-03-22 09:45:40|||||||||1
1647942350000|2022-03-22 09:45:50|4475.56|4474.96|4475.69|4475.09|4475.81|4475.21|4475.56|4474.96|71
1647942360000|2022-03-22 09:46:00|4475.81|4475.21|4475.56|4474.96|4475.81|4475.21|4475.56|4474.96|20
1647942370000|2022-03-22 09:46:10|4475.44|4474.84|4475.69|4475.09|4475.69|4475.09|4475.44|4474.84|78
1647942380000|2022-03-22 09:46:20|4475.56|4474.96|4475.69|4475.09|4475.69|4475.09|4475.56|4474.96|5
1647942390000|2022-03-22 09:46:30|4475.56|4474.96|4475.44|4474.84|4475.56|4474.96|4475.19|4474.59|28
1647942400000|2022-03-22 09:46:40|4475.06|4474.46|4474.69|4474.09|4475.19|4474.59|4474.69|4474.09|62
1647942410000|2022-03-22 09:46:50|4474.56|4473.96|4474.56|4473.96|4474.69|4474.09|4474.31|4473.71|30
1647942420000|2022-03-22 09:47:00|4474.44|4473.84|4474.31|4473.71|4474.56|4473.96|4474.31|4473.71|26
1647942430000|2022-03-22 09:47:10|4474.44|4473.84|4474.19|4473.59|4474.44|4473.84|4474.06|4473.46|5
1647942440000|2022-03-22 09:47:20|||||||||6
1647942450000|2022-03-22 09:47:30|4474.06|4473.46|4474.06|4473.46|4474.06|4473.46|4473.94|4473.34|15
1647942460000|2022-03-22 09:47:40|4473.94|4473.34|4474.06|4473.46|4474.19|4473.59|4473.94|4473.34|17
1647942470000|2022-03-22 09:47:50|4474.19|4473.59|4474.44|4473.84|4474.44|4473.84|4474.19|4473.59|26
1647942480000|2022-03-22 09:48:00|4474.31|4473.71|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|6
1647942490000|2022-03-22 09:48:10|4473.94|4473.34|4474.19|4473.59|4474.19|4473.59|4473.94|4473.34|17
1647942500000|2022-03-22 09:48:20|||||||||1
1647942510000|2022-03-22 09:48:30|4474.06|4473.46|4474.19|4473.59|4474.44|4473.84|4473.94|4473.34|22
1647942520000|2022-03-22 09:48:40|4474.06|4473.46|4474.19|4473.59|4474.19|4473.59|4474.06|4473.46|23
1647942530000|2022-03-22 09:48:50|4474.06|4473.46|4474.44|4473.84|4474.44|4473.84|4473.94|4473.34|53
1647942540000|2022-03-22 09:49:00|4474.56|4473.96|4474.31|4473.71|4474.69|4474.09|4474.19|4473.59|59
1647942550000|2022-03-22 09:49:10|4474.19|4473.59|4473.69|4473.09|4474.44|4473.84|4473.69|4473.09|53
1647942560000|2022-03-22 09:49:20|4474.06|4473.46|4474.19|4473.59|4474.19|4473.59|4473.94|4473.34|13
1647942570000|2022-03-22 09:49:30|4474.06|4473.46|4474.19|4473.59|4474.19|4473.59|4474.06|4473.46|56
1647942580000|2022-03-22 09:49:40|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|21
1647942590000|2022-03-22 09:49:50|4474.06|4473.46|4474.19|4473.59|4474.19|4473.59|4473.94|4473.34|2
1647942600000|2022-03-22 09:50:00|4474.06|4473.46|4474.06|4473.46|4474.19|4473.59|4473.94|4473.34|10
1647942610000|2022-03-22 09:50:10|4473.94|4473.34|4474.69|4474.09|4474.69|4474.09|4473.94|4473.34|45
1647942620000|2022-03-22 09:50:20|4474.81|4474.21|4475.19|4474.59|4475.31|4474.71|4474.81|4474.21|74
1647942630000|2022-03-22 09:50:30|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|59
1647942640000|2022-03-22 09:50:40|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|25
1647942650000|2022-03-22 09:50:50|4475.06|4474.46|4475.19|4474.59|4475.19|4474.59|4474.94|4474.34|92
1647942660000|2022-03-22 09:51:00|4475.06|4474.46|4475.19|4474.59|4475.19|4474.59|4474.94|4474.34|16
1647942670000|2022-03-22 09:51:10|4475.06|4474.46|4474.94|4474.34|4475.06|4474.46|4474.69|4474.09|27
1647942680000|2022-03-22 09:51:20|||||||||6
1647942690000|2022-03-22 09:51:30|||||||||1
1647942700000|2022-03-22 09:51:40|||||||||10
1647942710000|2022-03-22 09:51:50|4474.81|4474.21|4474.69|4474.09|4474.81|4474.21|4474.69|4474.09|22
1647942720000|2022-03-22 09:52:00|4474.81|4474.21|4475.06|4474.46|4475.19|4474.59|4474.81|4474.21|54
1647942730000|2022-03-22 09:52:10|4474.94|4474.34|4474.56|4473.96|4474.94|4474.34|4474.56|4473.96|18
1647942740000|2022-03-22 09:52:20|4474.69|4474.09|4474.44|4473.84|4474.69|4474.09|4474.31|4473.71|10
1647942750000|2022-03-22 09:52:30|4474.31|4473.71|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|33
1647942760000|2022-03-22 09:52:40|4473.69|4473.09|4473.81|4473.21|4473.94|4473.34|4473.69|4473.09|41
1647942770000|2022-03-22 09:52:50|4473.94|4473.34|4474.81|4474.21|4474.81|4474.21|4473.94|4473.34|55
1647942780000|2022-03-22 09:53:00|4474.94|4474.34|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|91
1647942790000|2022-03-22 09:53:10|||||||||30
1647942800000|2022-03-22 09:53:20|4474.69|4474.09|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|75
1647942810000|2022-03-22 09:53:30|4474.81|4474.21|4474.69|4474.09|4474.81|4474.21|4474.69|4474.09|3
1647942820000|2022-03-22 09:53:40|4474.56|4473.96|4474.44|4473.84|4474.56|4473.96|4474.44|4473.84|8
1647942830000|2022-03-22 09:53:50|4474.56|4473.96|4474.81|4474.21|4474.81|4474.21|4474.56|4473.96|9
1647942840000|2022-03-22 09:54:00|4474.69|4474.09|4474.69|4474.09|4474.81|4474.21|4474.69|4474.09|0
1647942850000|2022-03-22 09:54:10|||||||||1
1647942870000|2022-03-22 09:54:30|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|38
1647942880000|2022-03-22 09:54:40|||||||||2
1647942890000|2022-03-22 09:54:50|4474.81|4474.21|4474.94|4474.34|4474.94|4474.34|4474.81|4474.21|10
1647942900000|2022-03-22 09:55:00|4474.81|4474.21|4474.69|4474.09|4474.94|4474.34|4474.69|4474.09|12
1647942910000|2022-03-22 09:55:10|4474.81|4474.21|4474.81|4474.21|4474.81|4474.21|4474.81|4474.21|20
1647942920000|2022-03-22 09:55:20|4474.94|4474.34|4475.19|4474.59|4475.19|4474.59|4474.94|4474.34|20
1647942930000|2022-03-22 09:55:30|4474.94|4474.34|4475.44|4474.84|4475.44|4474.84|4474.94|4474.34|35
1647942940000|2022-03-22 09:55:40|4475.56|4474.96|4475.94|4475.34|4475.94|4475.34|4475.56|4474.96|58
1647942950000|2022-03-22 09:55:50|||||||||18
1647942960000|2022-03-22 09:56:00|||||||||6
1647942970000|2022-03-22 09:56:10|4475.44|4474.84|4475.69|4475.09|4475.69|4475.09|4475.31|4474.71|77
1647942980000|2022-03-22 09:56:20|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|3
1647942990000|2022-03-22 09:56:30|4475.56|4474.96|4475.31|4474.71|4475.56|4474.96|4475.31|4474.71|16
1647943000000|2022-03-22 09:56:40|4475.19|4474.59|4474.56|4473.96|4475.31|4474.71|4474.44|4473.84|46
1647943010000|2022-03-22 09:56:50|4474.69|4474.09|4474.94|4474.34|4475.06|4474.46|4474.44|4473.84|19
1647943020000|2022-03-22 09:57:00|4475.06|4474.46|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|12
1647943030000|2022-03-22 09:57:10|4474.81|4474.21|4474.94|4474.34|4474.94|4474.34|4474.81|4474.21|8
1647943050000|2022-03-22 09:57:30|4475.19|4474.59|4475.44|4474.84|4475.56|4474.96|4475.19|4474.59|27
1647943060000|2022-03-22 09:57:40|4475.56|4474.96|4475.44|4474.84|4475.56|4474.96|4475.44|4474.84|4
1647943070000|2022-03-22 09:57:50|4475.19|4474.59|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|14
1647943080000|2022-03-22 09:58:00|4474.81|4474.21|4474.44|4473.84|4474.81|4474.21|4474.44|4473.84|23
1647943090000|2022-03-22 09:58:10|4474.69|4474.09|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|10
1647943100000|2022-03-22 09:58:20|4475.06|4474.46|4474.94|4474.34|4475.06|4474.46|4474.94|4474.34|14
1647943110000|2022-03-22 09:58:30|4474.69|4474.09|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|26
1647943120000|2022-03-22 09:58:40|4475.19|4474.59|4474.94|4474.34|4475.19|4474.59|4474.69|4474.09|35
1647943130000|2022-03-22 09:58:50|4474.81|4474.21|4474.81|4474.21|4474.94|4474.34|4474.81|4474.21|11
1647943140000|2022-03-22 09:59:00|4474.69|4474.09|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|9
1647943150000|2022-03-22 09:59:10|4474.69|4474.09|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|39
1647943160000|2022-03-22 09:59:20|4474.81|4474.21|4474.94|4474.34|4474.94|4474.34|4474.81|4474.21|12
1647943170000|2022-03-22 09:59:30|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|14
1647943180000|2022-03-22 09:59:40|4475.31|4474.71|4475.44|4474.84|4475.44|4474.84|4475.19|4474.59|20
1647943190000|2022-03-22 09:59:50|4475.56|4474.96|4475.94|4475.34|4475.94|4475.34|4475.44|4474.84|70
1647943200000|2022-03-22 10:00:00|4475.69|4475.09|4475.44|4474.84|4475.69|4475.09|4475.44|4474.84|31
1647943210000|2022-03-22 10:00:10|4475.69|4475.09|4475.44|4474.84|4475.69|4475.09|4475.44|4474.84|16
1647943220000|2022-03-22 10:00:20|4475.19|4474.59|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|16
1647943240000|2022-03-22 10:00:40|4475.06|4474.46|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|16
1647943250000|2022-03-22 10:00:50|4475.06|4474.46|4475.06|4474.46|4475.19|4474.59|4474.94|4474.34|11
1647943260000|2022-03-22 10:01:00|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4475.06|4474.46|15
1647943270000|2022-03-22 10:01:10|4475.06|4474.46|4475.19|4474.59|4475.19|4474.59|4474.94|4474.34|13
1647943280000|2022-03-22 10:01:20|4475.69|4475.09|4475.69|4475.09|4475.81|4475.21|4475.69|4475.09|80
1647943290000|2022-03-22 10:01:30|4475.56|4474.96|4475.31|4474.71|4475.56|4474.96|4475.31|4474.71|15
1647943300000|2022-03-22 10:01:40|4475.19|4474.59|4475.31|4474.71|4475.44|4474.84|4475.19|4474.59|1
1647943310000|2022-03-22 10:01:50|4475.44|4474.84|4475.19|4474.59|4475.44|4474.84|4475.19|4474.59|4
1647943320000|2022-03-22 10:02:00|4475.31|4474.71|4473.94|4473.34|4475.31|4474.71|4473.94|4473.34|41
1647943330000|2022-03-22 10:02:10|4473.81|4473.21|4472.94|4472.34|4473.94|4473.34|4472.94|4472.34|93
1647943340000|2022-03-22 10:02:20|4472.81|4472.21|4472.44|4471.84|4472.94|4472.34|4472.44|4471.84|71
1647943350000|2022-03-22 10:02:30|4472.69|4472.09|4472.94|4472.34|4473.06|4472.46|4472.69|4472.09|83
1647943360000|2022-03-22 10:02:40|4472.81|4472.21|4472.69|4472.09|4472.94|4472.34|4472.69|4472.09|39
1647943370000|2022-03-22 10:02:50|||||||||11
1647943380000|2022-03-22 10:03:00|||||||||6
1647943390000|2022-03-22 10:03:10|4472.81|4472.21|4473.06|4472.46|4473.19|4472.59|4472.81|4472.21|39
1647943400000|2022-03-22 10:03:20|4472.94|4472.34|4473.06|4472.46|4473.19|4472.59|4472.94|4472.34|30
1647943410000|2022-03-22 10:03:30|4473.19|4472.59|4472.69|4472.09|4473.19|4472.59|4472.69|4472.09|34
1647943420000|2022-03-22 10:03:40|4472.44|4471.84|4472.31|4471.71|4472.44|4471.84|4472.19|4471.59|82
1647943430000|2022-03-22 10:03:50|4472.19|4471.59|4472.44|4471.84|4472.44|4471.84|4472.19|4471.59|18
1647943440000|2022-03-22 10:04:00|4472.56|4471.96|4473.19|4472.59|4473.19|4472.59|4472.44|4471.84|34
1647943450000|2022-03-22 10:04:10|4473.06|4472.46|4473.19|4472.59|4473.19|4472.59|4472.94|4472.34|8
1647943460000|2022-03-22 10:04:20|4473.06|4472.46|4473.31|4472.71|4473.44|4472.84|4473.06|4472.46|40
1647943470000|2022-03-22 10:04:30|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|4472.94|4472.34|12
1647943480000|2022-03-22 10:04:40|4473.44|4472.84|4473.44|4472.84|4473.56|4472.96|4473.44|4472.84|18
1647943490000|2022-03-22 10:04:50|4473.56|4472.96|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|16
1647943500000|2022-03-22 10:05:00|4473.31|4472.71|4472.69|4472.09|4473.44|4472.84|4472.69|4472.09|33
1647943510000|2022-03-22 10:05:10|4472.44|4471.84|4472.19|4471.59|4472.44|4471.84|4472.19|4471.59|20
1647943520000|2022-03-22 10:05:20|4472.44|4471.84|4472.19|4471.59|4472.44|4471.84|4472.19|4471.59|44
1647943530000|2022-03-22 10:05:30|4472.44|4471.84|4472.94|4472.34|4473.19|4472.59|4472.44|4471.84|34
1647943540000|2022-03-22 10:05:40|4473.06|4472.46|4473.19|4472.59|4473.19|4472.59|4472.94|4472.34|33
1647943550000|2022-03-22 10:05:50|4473.31|4472.71|4472.94|4472.34|4473.31|4472.71|4472.81|4472.21|25
1647943560000|2022-03-22 10:06:00|4473.06|4472.46|4472.44|4471.84|4473.19|4472.59|4472.44|4471.84|24
1647943570000|2022-03-22 10:06:10|4472.56|4471.96|4472.69|4472.09|4472.81|4472.21|4472.56|4471.96|16
1647943580000|2022-03-22 10:06:20|4472.94|4472.34|4472.69|4472.09|4472.94|4472.34|4472.56|4471.96|28
1647943590000|2022-03-22 10:06:30|4472.56|4471.96|4472.69|4472.09|4472.69|4472.09|4472.44|4471.84|16
1647943600000|2022-03-22 10:06:40|4472.56|4471.96|4472.69|4472.09|4472.69|4472.09|4472.56|4471.96|13
1647943610000|2022-03-22 10:06:50|4472.81|4472.21|4472.94|4472.34|4473.06|4472.46|4472.69|4472.09|39
1647943620000|2022-03-22 10:07:00|4473.19|4472.59|4472.69|4472.09|4473.19|4472.59|4472.69|4472.09|34
1647943630000|2022-03-22 10:07:10|4472.81|4472.21|4472.69|4472.09|4472.81|4472.21|4472.69|4472.09|5
1647943640000|2022-03-22 10:07:20|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|40
1647943650000|2022-03-22 10:07:30|4472.81|4472.21|4472.44|4471.84|4472.81|4472.21|4472.44|4471.84|25
1647943660000|2022-03-22 10:07:40|4472.56|4471.96|4472.69|4472.09|4472.69|4472.09|4472.44|4471.84|12
1647943670000|2022-03-22 10:07:50|4472.81|4472.21|4472.69|4472.09|4472.81|4472.21|4472.44|4471.84|11
1647943680000|2022-03-22 10:08:00|4472.56|4471.96|4472.44|4471.84|4472.56|4471.96|4472.44|4471.84|6
1647943690000|2022-03-22 10:08:10|4472.56|4471.96|4472.69|4472.09|4472.81|4472.21|4472.56|4471.96|17
1647943700000|2022-03-22 10:08:20|4472.81|4472.21|4472.81|4472.21|4472.81|4472.21|4472.69|4472.09|15
1647943710000|2022-03-22 10:08:30|4472.69|4472.09|4472.94|4472.34|4472.94|4472.34|4472.69|4472.09|5
1647943720000|2022-03-22 10:08:40|4473.19|4472.59|4473.06|4472.46|4473.19|4472.59|4473.06|4472.46|42
1647943730000|2022-03-22 10:08:50|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|4473.06|4472.46|5
1647943740000|2022-03-22 10:09:00|4473.06|4472.46|4472.44|4471.84|4473.06|4472.46|4472.19|4471.59|64
1647943750000|2022-03-22 10:09:10|4472.31|4471.71|4472.31|4471.71|4472.56|4471.96|4472.31|4471.71|39
1647943760000|2022-03-22 10:09:20|4472.19|4471.59|4472.31|4471.71|4472.44|4471.84|4472.19|4471.59|30
1647943770000|2022-03-22 10:09:30|4472.19|4471.59|4472.19|4471.59|4472.44|4471.84|4472.19|4471.59|5
1647943780000|2022-03-22 10:09:40|4472.31|4471.71|4472.44|4471.84|4472.69|4472.09|4472.31|4471.71|45
1647943790000|2022-03-22 10:09:50|4472.69|4472.09|4472.44|4471.84|4472.69|4472.09|4472.31|4471.71|15
1647943800000|2022-03-22 10:10:00|4472.56|4471.96|4472.44|4471.84|4472.69|4472.09|4472.44|4471.84|23
1647943810000|2022-03-22 10:10:10|4472.69|4472.09|4471.94|4471.34|4472.69|4472.09|4471.94|4471.34|58
1647943820000|2022-03-22 10:10:20|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|4471.44|4470.84|106
1647943830000|2022-03-22 10:10:30|4471.56|4470.96|4471.69|4471.09|4471.81|4471.21|4471.56|4470.96|21
1647943840000|2022-03-22 10:10:40|4471.56|4470.96|4471.44|4470.84|4471.69|4471.09|4471.44|4470.84|19
1647943850000|2022-03-22 10:10:50|4471.31|4470.71|4471.44|4470.84|4471.44|4470.84|4471.31|4470.71|26
1647943860000|2022-03-22 10:11:00|4471.31|4470.71|4471.44|4470.84|4471.44|4470.84|4471.19|4470.59|14
1647943870000|2022-03-22 10:11:10|4471.31|4470.71|4471.44|4470.84|4471.44|4470.84|4471.31|4470.71|2
1647943880000|2022-03-22 10:11:20|4471.31|4470.71|4471.44|4470.84|4471.44|4470.84|4471.31|4470.71|41
1647943890000|2022-03-22 10:11:30|4471.31|4470.71|4471.94|4471.34|4471.94|4471.34|4471.31|4470.71|67
1647943900000|2022-03-22 10:11:40|4471.81|4471.21|4472.44|4471.84|4472.44|4471.84|4471.81|4471.21|29
1647943910000|2022-03-22 10:11:50|4472.19|4471.59|4472.94|4472.34|4472.94|4472.34|4472.19|4471.59|30
1647943920000|2022-03-22 10:12:00|4472.69|4472.09|4472.69|4472.09|4472.94|4472.34|4472.69|4472.09|16
1647943930000|2022-03-22 10:12:10|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|4472.69|4472.09|10
1647943950000|2022-03-22 10:12:30|4473.06|4472.46|4473.19|4472.59|4473.19|4472.59|4473.06|4472.46|17
1647943960000|2022-03-22 10:12:40|4473.44|4472.84|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|63
1647943970000|2022-03-22 10:12:50|4473.56|4472.96|4473.19|4472.59|4473.56|4472.96|4473.19|4472.59|24
1647943980000|2022-03-22 10:13:00|4473.31|4472.71|4472.94|4472.34|4473.44|4472.84|4472.94|4472.34|44
1647943990000|2022-03-22 10:13:10|4473.19|4472.59|4472.94|4472.34|4473.44|4472.84|4472.94|4472.34|74
1647944000000|2022-03-22 10:13:20|4472.81|4472.21|4473.19|4472.59|4473.19|4472.59|4472.81|4472.21|25
1647944010000|2022-03-22 10:13:30|4473.06|4472.46|4472.94|4472.34|4473.19|4472.59|4472.94|4472.34|6
1647944020000|2022-03-22 10:13:40|4472.69|4472.09|4472.94|4472.34|4472.94|4472.34|4472.69|4472.09|14
1647944030000|2022-03-22 10:13:50|4472.81|4472.21|4472.69|4472.09|4472.81|4472.21|4472.69|4472.09|11
1647944040000|2022-03-22 10:14:00|4472.56|4471.96|4472.44|4471.84|4472.56|4471.96|4472.19|4471.59|55
1647944050000|2022-03-22 10:14:10|||||||||3
1647944060000|2022-03-22 10:14:20|4472.19|4471.59|4472.06|4471.46|4472.19|4471.59|4471.94|4471.34|17
1647944070000|2022-03-22 10:14:30|4471.94|4471.34|4472.19|4471.59|4472.19|4471.59|4471.94|4471.34|4
1647944080000|2022-03-22 10:14:40|4472.06|4471.46|4472.44|4471.84|4472.44|4471.84|4471.69|4471.09|18
1647944090000|2022-03-22 10:14:50|4472.19|4471.59|4472.56|4471.96|4472.81|4472.21|4472.19|4471.59|37
1647944100000|2022-03-22 10:15:00|4472.69|4472.09|4472.31|4471.71|4473.19|4472.59|4472.19|4471.59|68
1647944110000|2022-03-22 10:15:10|4472.19|4471.59|4471.69|4471.09|4472.19|4471.59|4471.19|4470.59|251
1647944120000|2022-03-22 10:15:20|4471.56|4470.96|4471.44|4470.84|4471.94|4471.34|4471.44|4470.84|215
1647944130000|2022-03-22 10:15:30|4471.69|4471.09|4471.69|4471.09|4471.81|4471.21|4471.69|4471.09|27
1647944140000|2022-03-22 10:15:40|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|15
1647944150000|2022-03-22 10:15:50|4472.31|4471.71|4472.69|4472.09|4472.69|4472.09|4472.31|4471.71|103
1647944160000|2022-03-22 10:16:00|4472.81|4472.21|4472.69|4472.09|4472.94|4472.34|4472.44|4471.84|34
1647944170000|2022-03-22 10:16:10|4472.44|4471.84|4472.69|4472.09|4472.69|4472.09|4472.44|4471.84|6
1647944180000|2022-03-22 10:16:20|4472.81|4472.21|4472.69|4472.09|4472.94|4472.34|4472.69|4472.09|32
1647944190000|2022-03-22 10:16:30|4472.56|4471.96|4472.44|4471.84|4472.56|4471.96|4472.44|4471.84|7
1647944200000|2022-03-22 10:16:40|4472.31|4471.71|4471.44|4470.84|4472.44|4471.84|4471.44|4470.84|144
1647944210000|2022-03-22 10:16:50|4471.69|4471.09|4471.44|4470.84|4471.69|4471.09|4471.44|4470.84|49
1647944220000|2022-03-22 10:17:00|4471.69|4471.09|4472.19|4471.59|4472.19|4471.59|4471.69|4471.09|21
1647944230000|2022-03-22 10:17:10|4472.44|4471.84|4471.94|4471.34|4472.44|4471.84|4471.94|4471.34|37
1647944240000|2022-03-22 10:17:20|4472.06|4471.46|4472.19|4471.59|4472.19|4471.59|4472.06|4471.46|5
1647944250000|2022-03-22 10:17:30|4472.44|4471.84|4472.19|4471.59|4472.44|4471.84|4472.19|4471.59|42
1647944260000|2022-03-22 10:17:40|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|8
1647944270000|2022-03-22 10:17:50|4472.19|4471.59|4472.31|4471.71|4472.44|4471.84|4472.19|4471.59|32
1647944280000|2022-03-22 10:18:00|4472.44|4471.84|4472.69|4472.09|4472.69|4472.09|4472.31|4471.71|7
1647944290000|2022-03-22 10:18:10|4472.56|4471.96|4472.81|4472.21|4472.81|4472.21|4472.56|4471.96|5
1647944300000|2022-03-22 10:18:20|4472.69|4472.09|4473.19|4472.59|4473.19|4472.59|4472.69|4472.09|58
1647944310000|2022-03-22 10:18:30|4473.06|4472.46|4473.56|4472.96|4473.56|4472.96|4473.06|4472.46|37
1647944320000|2022-03-22 10:18:40|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|18
1647944330000|2022-03-22 10:18:50|4473.44|4472.84|4473.44|4472.84|4473.56|4472.96|4473.44|4472.84|8
1647944340000|2022-03-22 10:19:00|4473.56|4472.96|4473.94|4473.34|4473.94|4473.34|4473.44|4472.84|33
1647944350000|2022-03-22 10:19:10|4473.81|4473.21|4473.94|4473.34|4473.94|4473.34|4473.81|4473.21|6
1647944360000|2022-03-22 10:19:20|4473.81|4473.21|4473.44|4472.84|4473.81|4473.21|4473.44|4472.84|45
1647944370000|2022-03-22 10:19:30|4473.69|4473.09|4473.56|4472.96|4473.69|4473.09|4473.44|4472.84|53
1647944380000|2022-03-22 10:19:40|4473.44|4472.84|4474.69|4474.09|4474.69|4474.09|4473.44|4472.84|236
1647944390000|2022-03-22 10:19:50|4474.56|4473.96|4474.19|4473.59|4474.56|4473.96|4474.19|4473.59|29
1647944400000|2022-03-22 10:20:00|4474.31|4473.71|4474.44|4473.84|4474.44|4473.84|4474.19|4473.59|17
1647944410000|2022-03-22 10:20:10|4474.56|4473.96|4474.69|4474.09|4474.69|4474.09|4474.56|4473.96|29
1647944420000|2022-03-22 10:20:20|||||||||3
1647944430000|2022-03-22 10:20:30|4474.81|4474.21|4474.81|4474.21|4474.94|4474.34|4474.69|4474.09|42
1647944440000|2022-03-22 10:20:40|4474.94|4474.34|4474.94|4474.34|4475.06|4474.46|4474.69|4474.09|51
1647944450000|2022-03-22 10:20:50|4475.06|4474.46|4474.94|4474.34|4475.06|4474.46|4474.94|4474.34|18
1647944460000|2022-03-22 10:21:00|4475.06|4474.46|4474.94|4474.34|4475.19|4474.59|4474.81|4474.21|44
1647944470000|2022-03-22 10:21:10|4475.06|4474.46|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|17
1647944480000|2022-03-22 10:21:20|4475.06|4474.46|4474.94|4474.34|4475.06|4474.46|4474.94|4474.34|18
1647944490000|2022-03-22 10:21:30|4474.69|4474.09|4474.81|4474.21|4474.94|4474.34|4474.69|4474.09|18
1647944500000|2022-03-22 10:21:40|4474.94|4474.34|4474.69|4474.09|4474.94|4474.34|4474.69|4474.09|21
1647944510000|2022-03-22 10:21:50|||||||||1
1647944520000|2022-03-22 10:22:00|4474.56|4473.96|4474.44|4473.84|4474.69|4474.09|4474.44|4473.84|39
1647944530000|2022-03-22 10:22:10|4474.56|4473.96|4474.44|4473.84|4474.69|4474.09|4474.44|4473.84|37
1647944540000|2022-03-22 10:22:20|||||||||13
1647944550000|2022-03-22 10:22:30|4474.56|4473.96|4474.44|4473.84|4474.56|4473.96|4474.44|4473.84|30
1647944560000|2022-03-22 10:22:40|4474.56|4473.96|4474.56|4473.96|4474.69|4474.09|4474.56|4473.96|12
1647944570000|2022-03-22 10:22:50|4474.44|4473.84|4474.44|4473.84|4474.69|4474.09|4474.44|4473.84|60
1647944580000|2022-03-22 10:23:00|4474.56|4473.96|4474.69|4474.09|4474.69|4474.09|4474.44|4473.84|14
1647944590000|2022-03-22 10:23:10|||||||||11
1647944600000|2022-03-22 10:23:20|||||||||2
1647944610000|2022-03-22 10:23:30|4474.81|4474.21|4474.69|4474.09|4474.81|4474.21|4474.69|4474.09|29
1647944620000|2022-03-22 10:23:40|||||||||4
1647944640000|2022-03-22 10:24:00|||||||||6
1647944650000|2022-03-22 10:24:10|4474.81|4474.21|4474.69|4474.09|4474.81|4474.21|4474.69|4474.09|6
1647944660000|2022-03-22 10:24:20|||||||||11
1647944680000|2022-03-22 10:24:40|4474.56|4473.96|4474.69|4474.09|4474.69|4474.09|4474.44|4473.84|35
1647944690000|2022-03-22 10:24:50|4474.81|4474.21|4474.81|4474.21|4474.94|4474.34|4474.69|4474.09|28
1647944700000|2022-03-22 10:25:00|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|7
1647944710000|2022-03-22 10:25:10|4474.81|4474.21|4474.94|4474.34|4474.94|4474.34|4474.81|4474.21|64
1647944720000|2022-03-22 10:25:20|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4474.94|4474.34|26
1647944730000|2022-03-22 10:25:30|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|107
1647944740000|2022-03-22 10:25:40|4475.56|4474.96|4475.44|4474.84|4475.56|4474.96|4475.44|4474.84|15
1647944750000|2022-03-22 10:25:50|4475.56|4474.96|4475.69|4475.09|4475.69|4475.09|4475.44|4474.84|36
1647944760000|2022-03-22 10:26:00|||||||||5
1647944770000|2022-03-22 10:26:10|||||||||2
1647944780000|2022-03-22 10:26:20|4475.94|4475.34|4474.94|4474.34|4475.94|4475.34|4474.94|4474.34|206
1647944790000|2022-03-22 10:26:30|4475.06|4474.46|4475.94|4475.34|4475.94|4475.34|4475.06|4474.46|75
1647944800000|2022-03-22 10:26:40|4475.69|4475.09|4474.69|4474.09|4475.94|4475.34|4474.44|4473.84|662
1647944810000|2022-03-22 10:26:50|4474.56|4473.96|4474.69|4474.09|4474.69|4474.09|4474.19|4473.59|81
1647944820000|2022-03-22 10:27:00|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|11
1647944830000|2022-03-22 10:27:10|||||||||12
1647944840000|2022-03-22 10:27:20|4474.31|4473.71|4474.19|4473.59|4474.31|4473.71|4474.19|4473.59|69
1647944850000|2022-03-22 10:27:30|4474.06|4473.46|4474.19|4473.59|4474.19|4473.59|4474.06|4473.46|18
1647944860000|2022-03-22 10:27:40|4474.06|4473.46|4474.69|4474.09|4474.69|4474.09|4473.94|4473.34|83
1647944870000|2022-03-22 10:27:50|4474.56|4473.96|4474.44|4473.84|4474.69|4474.09|4474.44|4473.84|46
1647944880000|2022-03-22 10:28:00|4474.56|4473.96|4474.44|4473.84|4474.69|4474.09|4474.44|4473.84|38
1647944890000|2022-03-22 10:28:10|||||||||10
1647944900000|2022-03-22 10:28:20|||||||||6
1647944910000|2022-03-22 10:28:30|||||||||11
1647944920000|2022-03-22 10:28:40|||||||||5
1647944930000|2022-03-22 10:28:50|||||||||1
1647944940000|2022-03-22 10:29:00|4474.94|4474.34|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|81
1647944950000|2022-03-22 10:29:10|4475.19|4474.59|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|57
1647944960000|2022-03-22 10:29:20|4474.81|4474.21|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|36
1647944970000|2022-03-22 10:29:30|||||||||9
1647944980000|2022-03-22 10:29:40|4475.19|4474.59|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|64
1647944990000|2022-03-22 10:29:50|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|15
1647945000000|2022-03-22 10:30:00|4475.06|4474.46|4474.94|4474.34|4475.19|4474.59|4474.81|4474.21|80
1647945010000|2022-03-22 10:30:10|4475.06|4474.46|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|24
1647945020000|2022-03-22 10:30:20|||||||||2
1647945030000|2022-03-22 10:30:30|4475.06|4474.46|4475.06|4474.46|4475.19|4474.59|4475.06|4474.46|42
1647945040000|2022-03-22 10:30:40|4474.94|4474.34|4474.69|4474.09|4474.94|4474.34|4474.69|4474.09|11
1647945050000|2022-03-22 10:30:50|4474.81|4474.21|4474.94|4474.34|4474.94|4474.34|4474.81|4474.21|26
1647945060000|2022-03-22 10:31:00|4475.06|4474.46|4475.94|4475.34|4475.94|4475.34|4475.06|4474.46|97
1647945070000|2022-03-22 10:31:10|4475.81|4475.21|4475.94|4475.34|4476.19|4475.59|4475.81|4475.21|72
1647945080000|2022-03-22 10:31:20|4475.69|4475.09|4475.94|4475.34|4475.94|4475.34|4475.69|4475.09|35
1647945090000|2022-03-22 10:31:30|4476.06|4475.46|4476.44|4475.84|4476.44|4475.84|4476.06|4475.46|49
1647945100000|2022-03-22 10:31:40|4476.19|4475.59|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|39
1647945110000|2022-03-22 10:31:50|4476.31|4475.71|4476.94|4476.34|4477.19|4476.59|4476.19|4475.59|159
1647945120000|2022-03-22 10:32:00|||||||||38
1647945130000|2022-03-22 10:32:10|4477.06|4476.46|4477.19|4476.59|4477.69|4477.09|4477.06|4476.46|147
1647945140000|2022-03-22 10:32:20|4476.94|4476.34|4476.94|4476.34|4477.19|4476.59|4476.94|4476.34|53
1647945150000|2022-03-22 10:32:30|4477.19|4476.59|4476.94|4476.34|4477.19|4476.59|4476.94|4476.34|58
1647945160000|2022-03-22 10:32:40|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|14
1647945170000|2022-03-22 10:32:50|4477.44|4476.84|4477.19|4476.59|4477.44|4476.84|4477.19|4476.59|38
1647945180000|2022-03-22 10:33:00|4476.94|4476.34|4476.81|4476.21|4477.19|4476.59|4476.69|4476.09|77
1647945190000|2022-03-22 10:33:10|4476.69|4476.09|4476.69|4476.09|4476.94|4476.34|4476.69|4476.09|30
1647945200000|2022-03-22 10:33:20|4476.81|4476.21|4477.56|4476.96|4477.69|4477.09|4476.81|4476.21|89
1647945210000|2022-03-22 10:33:30|4477.44|4476.84|4478.19|4477.59|4478.19|4477.59|4477.44|4476.84|170
1647945220000|2022-03-22 10:33:40|4479.44|4478.84|4479.44|4478.84|4479.44|4478.84|4479.19|4478.59|448
1647945230000|2022-03-22 10:33:50|4479.69|4479.09|4479.69|4479.09|4479.94|4479.34|4479.69|4479.09|110
1647945240000|2022-03-22 10:34:00|4479.44|4478.84|4479.44|4478.84|4479.69|4479.09|4479.31|4478.71|120
1647945250000|2022-03-22 10:34:10|4479.31|4478.71|4479.44|4478.84|4479.44|4478.84|4479.31|4478.71|37
1647945260000|2022-03-22 10:34:20|4479.31|4478.71|4478.69|4478.09|4479.31|4478.71|4478.69|4478.09|142
1647945270000|2022-03-22 10:34:30|4478.81|4478.21|4478.94|4478.34|4478.94|4478.34|4478.69|4478.09|38
1647945280000|2022-03-22 10:34:40|4478.69|4478.09|4478.94|4478.34|4478.94|4478.34|4478.69|4478.09|38
1647945290000|2022-03-22 10:34:50|||||||||6
1647945300000|2022-03-22 10:35:00|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|4479.19|4478.59|31
1647945310000|2022-03-22 10:35:10|4479.31|4478.71|4479.94|4479.34|4479.94|4479.34|4479.31|4478.71|118
1647945320000|2022-03-22 10:35:20|4479.69|4479.09|4479.69|4479.09|4479.69|4479.09|4479.69|4479.09|24
1647945330000|2022-03-22 10:35:30|4479.56|4478.96|4479.19|4478.59|4479.69|4479.09|4479.19|4478.59|45
1647945340000|2022-03-22 10:35:40|4479.06|4478.46|4479.44|4478.84|4479.44|4478.84|4479.06|4478.46|63
1647945350000|2022-03-22 10:35:50|4479.31|4478.71|4479.44|4478.84|4479.44|4478.84|4479.06|4478.46|18
1647945360000|2022-03-22 10:36:00|4479.31|4478.71|4479.44|4478.84|4479.44|4478.84|4479.31|4478.71|30
1647945370000|2022-03-22 10:36:10|4479.69|4479.09|4479.44|4478.84|4479.69|4479.09|4479.44|4478.84|39
1647945380000|2022-03-22 10:36:20|4479.56|4478.96|4479.19|4478.59|4479.69|4479.09|4479.19|4478.59|23
1647945390000|2022-03-22 10:36:30|4479.06|4478.46|4478.94|4478.34|4479.19|4478.59|4478.94|4478.34|24
1647945400000|2022-03-22 10:36:40|4478.69|4478.09|4478.69|4478.09|4478.94|4478.34|4477.94|4477.34|254
1647945410000|2022-03-22 10:36:50|||||||||92
1647945420000|2022-03-22 10:37:00|4478.44|4477.84|4478.19|4477.59|4478.44|4477.84|4478.19|4477.59|142
1647945430000|2022-03-22 10:37:10|4478.06|4477.46|4478.69|4478.09|4478.81|4478.21|4477.94|4477.34|153
1647945440000|2022-03-22 10:37:20|4478.44|4477.84|4478.19|4477.59|4478.44|4477.84|4478.19|4477.59|74
1647945450000|2022-03-22 10:37:30|4477.94|4477.34|4477.94|4477.34|4478.19|4477.59|4477.69|4477.09|71
1647945460000|2022-03-22 10:37:40|4478.06|4477.46|4477.94|4477.34|4478.06|4477.46|4477.94|4477.34|18
1647945470000|2022-03-22 10:37:50|4478.19|4477.59|4478.19|4477.59|4478.44|4477.84|4478.19|4477.59|46
1647945480000|2022-03-22 10:38:00|4478.06|4477.46|4478.19|4477.59|4478.19|4477.59|4478.06|4477.46|19
1647945490000|2022-03-22 10:38:10|4478.44|4477.84|4478.19|4477.59|4478.44|4477.84|4478.19|4477.59|16
1647945500000|2022-03-22 10:38:20|4478.31|4477.71|4478.19|4477.59|4478.94|4478.34|4478.19|4477.59|150
1647945510000|2022-03-22 10:38:30|4478.31|4477.71|4478.31|4477.71|4478.44|4477.84|4478.19|4477.59|37
1647945520000|2022-03-22 10:38:40|4478.19|4477.59|4478.31|4477.71|4478.31|4477.71|4478.19|4477.59|39
1647945530000|2022-03-22 10:38:50|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|2
1647945540000|2022-03-22 10:39:00|4478.31|4477.71|4478.06|4477.46|4478.31|4477.71|4477.94|4477.34|34
1647945550000|2022-03-22 10:39:10|4478.19|4477.59|4478.31|4477.71|4478.44|4477.84|4478.19|4477.59|11
1647945560000|2022-03-22 10:39:20|4478.44|4477.84|4478.44|4477.84|4478.44|4477.84|4478.31|4477.71|4
1647945570000|2022-03-22 10:39:30|4478.19|4477.59|4478.19|4477.59|4478.31|4477.71|4478.19|4477.59|14
1647945580000|2022-03-22 10:39:40|4478.31|4477.71|4477.94|4477.34|4478.31|4477.71|4477.94|4477.34|28
1647945590000|2022-03-22 10:39:50|4477.81|4477.21|4477.94|4477.34|4477.94|4477.34|4477.69|4477.09|13
1647945600000|2022-03-22 10:40:00|4477.81|4477.21|4477.69|4477.09|4477.81|4477.21|4477.69|4477.09|1
1647945610000|2022-03-22 10:40:10|4477.44|4476.84|4477.44|4476.84|4477.44|4476.84|4477.19|4476.59|83
1647945620000|2022-03-22 10:40:20|4477.31|4476.71|4477.19|4476.59|4477.44|4476.84|4477.19|4476.59|14
1647945630000|2022-03-22 10:40:30|4477.44|4476.84|4477.44|4476.84|4477.44|4476.84|4477.19|4476.59|24
1647945640000|2022-03-22 10:40:40|4477.19|4476.59|4477.19|4476.59|4477.44|4476.84|4477.19|4476.59|30
1647945650000|2022-03-22 10:40:50|4477.44|4476.84|4477.44|4476.84|4477.44|4476.84|4477.44|4476.84|15
1647945660000|2022-03-22 10:41:00|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|4477.44|4476.84|38
1647945670000|2022-03-22 10:41:10|4477.56|4476.96|4477.56|4476.96|4477.69|4477.09|4477.44|4476.84|5
1647945680000|2022-03-22 10:41:20|4477.69|4477.09|4477.44|4476.84|4477.69|4477.09|4477.44|4476.84|9
1647945690000|2022-03-22 10:41:30|||||||||4
1647945700000|2022-03-22 10:41:40|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|12
1647945710000|2022-03-22 10:41:50|4477.44|4476.84|4477.69|4477.09|4477.69|4477.09|4477.44|4476.84|16
1647945720000|2022-03-22 10:42:00|4477.44|4476.84|4477.44|4476.84|4477.44|4476.84|4477.44|4476.84|10
1647945730000|2022-03-22 10:42:10|4477.56|4476.96|4477.19|4476.59|4477.69|4477.09|4477.19|4476.59|45
1647945740000|2022-03-22 10:42:20|4476.94|4476.34|4477.44|4476.84|4477.44|4476.84|4476.94|4476.34|30
1647945750000|2022-03-22 10:42:30|4477.31|4476.71|4477.31|4476.71|4477.44|4476.84|4477.31|4476.71|15
1647945760000|2022-03-22 10:42:40|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|2
1647945770000|2022-03-22 10:42:50|4477.06|4476.46|4477.19|4476.59|4477.19|4476.59|4477.06|4476.46|9
1647945780000|2022-03-22 10:43:00|||||||||20
1647945790000|2022-03-22 10:43:10|4477.44|4476.84|4477.19|4476.59|4477.44|4476.84|4477.19|4476.59|31
1647945800000|2022-03-22 10:43:20|||||||||15
1647945810000|2022-03-22 10:43:30|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|8
1647945820000|2022-03-22 10:43:40|||||||||6
1647945830000|2022-03-22 10:43:50|4476.81|4476.21|4476.69|4476.09|4476.94|4476.34|4476.69|4476.09|17
1647945840000|2022-03-22 10:44:00|4476.81|4476.21|4476.94|4476.34|4477.06|4476.46|4476.81|4476.21|15
1647945850000|2022-03-22 10:44:10|4477.06|4476.46|4477.19|4476.59|4477.19|4476.59|4477.06|4476.46|6
1647945860000|2022-03-22 10:44:20|4476.94|4476.34|4477.19|4476.59|4477.19|4476.59|4476.94|4476.34|33
1647945870000|2022-03-22 10:44:30|||||||||17
1647945880000|2022-03-22 10:44:40|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|35
1647945900000|2022-03-22 10:45:00|4476.81|4476.21|4476.69|4476.09|4476.81|4476.21|4476.69|4476.09|19
1647945910000|2022-03-22 10:45:10|4476.81|4476.21|4476.94|4476.34|4476.94|4476.34|4476.69|4476.09|6
1647945920000|2022-03-22 10:45:20|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|4476.94|4476.34|17
1647945930000|2022-03-22 10:45:30|4477.06|4476.46|4476.69|4476.09|4477.06|4476.46|4476.69|4476.09|8
1647945940000|2022-03-22 10:45:40|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4476.81|4476.21|11
1647945950000|2022-03-22 10:45:50|4477.19|4476.59|4477.19|4476.59|4477.44|4476.84|4477.06|4476.46|29
1647945960000|2022-03-22 10:46:00|4477.31|4476.71|4477.44|4476.84|4477.44|4476.84|4477.31|4476.71|6
1647945970000|2022-03-22 10:46:10|4477.56|4476.96|4477.69|4477.09|4477.69|4477.09|4477.56|4476.96|20
1647945980000|2022-03-22 10:46:20|4477.94|4477.34|4477.94|4477.34|4478.06|4477.46|4477.94|4477.34|55
1647945990000|2022-03-22 10:46:30|4478.19|4477.59|4477.94|4477.34|4478.19|4477.59|4477.94|4477.34|19
1647946000000|2022-03-22 10:46:40|4478.06|4477.46|4477.94|4477.34|4478.19|4477.59|4477.94|4477.34|13
1647946020000|2022-03-22 10:47:00|4477.81|4477.21|4477.94|4477.34|4477.94|4477.34|4477.69|4477.09|16
1647946030000|2022-03-22 10:47:10|4477.69|4477.09|4477.69|4477.09|4477.94|4477.34|4477.69|4477.09|58
1647946040000|2022-03-22 10:47:20|||||||||1
1647946050000|2022-03-22 10:47:30|4477.56|4476.96|4477.44|4476.84|4477.56|4476.96|4477.44|4476.84|15
1647946060000|2022-03-22 10:47:40|4477.69|4477.09|4477.44|4476.84|4477.94|4477.34|4477.31|4476.71|52
1647946080000|2022-03-22 10:48:00|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|44
1647946090000|2022-03-22 10:48:10|4476.81|4476.21|4477.19|4476.59|4477.19|4476.59|4476.81|4476.21|26
1647946100000|2022-03-22 10:48:20|4477.06|4476.46|4476.94|4476.34|4477.06|4476.46|4476.94|4476.34|42
1647946110000|2022-03-22 10:48:30|4476.81|4476.21|4476.94|4476.34|4476.94|4476.34|4476.81|4476.21|36
1647946120000|2022-03-22 10:48:40|4476.81|4476.21|4476.94|4476.34|4476.94|4476.34|4476.81|4476.21|19
1647946130000|2022-03-22 10:48:50|4476.81|4476.21|4477.19|4476.59|4477.19|4476.59|4476.69|4476.09|34
1647946140000|2022-03-22 10:49:00|4477.06|4476.46|4477.19|4476.59|4477.19|4476.59|4477.06|4476.46|29
1647946150000|2022-03-22 10:49:10|4477.06|4476.46|4476.94|4476.34|4477.19|4476.59|4476.81|4476.21|46
1647946160000|2022-03-22 10:49:20|4476.81|4476.21|4476.69|4476.09|4476.94|4476.34|4476.69|4476.09|13
1647946170000|2022-03-22 10:49:30|4476.56|4475.96|4476.69|4476.09|4476.69|4476.09|4476.56|4475.96|17
1647946180000|2022-03-22 10:49:40|||||||||2
1647946190000|2022-03-22 10:49:50|4476.94|4476.34|4476.69|4476.09|4476.94|4476.34|4476.69|4476.09|13
1647946200000|2022-03-22 10:50:00|4476.44|4475.84|4476.69|4476.09|4476.81|4476.21|4476.44|4475.84|11
1647946210000|2022-03-22 10:50:10|4476.81|4476.21|4476.94|4476.34|4476.94|4476.34|4476.81|4476.21|18
1647946220000|2022-03-22 10:50:20|4476.81|4476.21|4476.69|4476.09|4476.81|4476.21|4476.69|4476.09|4
1647946230000|2022-03-22 10:50:30|4476.56|4475.96|4476.69|4476.09|4476.69|4476.09|4476.56|4475.96|11
1647946240000|2022-03-22 10:50:40|4476.44|4475.84|4476.81|4476.21|4476.81|4476.21|4476.44|4475.84|30
1647946250000|2022-03-22 10:50:50|4476.94|4476.34|4476.69|4476.09|4476.94|4476.34|4476.69|4476.09|17
1647946270000|2022-03-22 10:51:10|4476.81|4476.21|4476.69|4476.09|4476.81|4476.21|4476.56|4475.96|38
1647946280000|2022-03-22 10:51:20|4476.56|4475.96|4476.69|4476.09|4476.69|4476.09|4476.56|4475.96|6
1647946290000|2022-03-22 10:51:30|4476.56|4475.96|4476.44|4475.84|4476.69|4476.09|4476.44|4475.84|33
1647946300000|2022-03-22 10:51:40|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|4476.06|4475.46|88
1647946310000|2022-03-22 10:51:50|4475.94|4475.34|4476.44|4475.84|4476.44|4475.84|4475.94|4475.34|123
1647946320000|2022-03-22 10:52:00|4476.31|4475.71|4475.94|4475.34|4476.31|4475.71|4475.94|4475.34|39
1647946330000|2022-03-22 10:52:10|4475.81|4475.21|4475.94|4475.34|4475.94|4475.34|4475.69|4475.09|65
1647946340000|2022-03-22 10:52:20|4475.69|4475.09|4475.94|4475.34|4475.94|4475.34|4475.69|4475.09|24
1647946350000|2022-03-22 10:52:30|4475.81|4475.21|4475.81|4475.21|4475.94|4475.34|4475.69|4475.09|24
1647946360000|2022-03-22 10:52:40|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|4475.69|4475.09|16
1647946370000|2022-03-22 10:52:50|4475.81|4475.21|4476.19|4475.59|4476.19|4475.59|4475.81|4475.21|13
1647946380000|2022-03-22 10:53:00|4476.06|4475.46|4475.94|4475.34|4476.06|4475.46|4475.94|4475.34|15
1647946390000|2022-03-22 10:53:10|||||||||11
1647946400000|2022-03-22 10:53:20|4476.06|4475.46|4476.19|4475.59|4476.19|4475.59|4476.06|4475.46|6
1647946410000|2022-03-22 10:53:30|||||||||2
1647946420000|2022-03-22 10:53:40|||||||||8
1647946430000|2022-03-22 10:53:50|4476.31|4475.71|4475.94|4475.34|4476.31|4475.71|4475.94|4475.34|179
1647946440000|2022-03-22 10:54:00|||||||||2
1647946450000|2022-03-22 10:54:10|4476.06|4475.46|4476.19|4475.59|4476.19|4475.59|4476.06|4475.46|54
1647946460000|2022-03-22 10:54:20|4476.44|4475.84|4476.19|4475.59|4476.44|4475.84|4476.19|4475.59|22
1647946470000|2022-03-22 10:54:30|||||||||5
1647946480000|2022-03-22 10:54:40|||||||||17
1647946490000|2022-03-22 10:54:50|||||||||3
1647946500000|2022-03-22 10:55:00|4476.31|4475.71|4476.44|4475.84|4476.44|4475.84|4476.31|4475.71|24
1647946510000|2022-03-22 10:55:10|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|45
1647946520000|2022-03-22 10:55:20|4476.81|4476.21|4476.94|4476.34|4477.19|4476.59|4476.81|4476.21|52
1647946530000|2022-03-22 10:55:30|||||||||21
1647946540000|2022-03-22 10:55:40|||||||||1
1647946560000|2022-03-22 10:56:00|4477.06|4476.46|4476.69|4476.09|4477.06|4476.46|4476.44|4475.84|62
1647946570000|2022-03-22 10:56:10|4476.94|4476.34|4476.69|4476.09|4476.94|4476.34|4476.69|4476.09|48
1647946580000|2022-03-22 10:56:20|4476.81|4476.21|4476.69|4476.09|4476.94|4476.34|4476.69|4476.09|16
1647946590000|2022-03-22 10:56:30|4476.81|4476.21|4477.19|4476.59|4477.19|4476.59|4476.81|4476.21|25
1647946600000|2022-03-22 10:56:40|||||||||14
1647946610000|2022-03-22 10:56:50|||||||||30
1647946620000|2022-03-22 10:57:00|||||||||16
1647946630000|2022-03-22 10:57:10|||||||||1
1647946640000|2022-03-22 10:57:20|||||||||7
1647946650000|2022-03-22 10:57:30|4477.06|4476.46|4477.06|4476.46|4477.06|4476.46|4477.06|4476.46|43
1647946660000|2022-03-22 10:57:40|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|2
1647946670000|2022-03-22 10:57:50|4477.31|4476.71|4477.44|4476.84|4477.44|4476.84|4477.31|4476.71|19
1647946680000|2022-03-22 10:58:00|4477.31|4476.71|4477.44|4476.84|4477.44|4476.84|4477.31|4476.71|35
1647946690000|2022-03-22 10:58:10|4477.69|4477.09|4477.69|4477.09|4477.81|4477.21|4477.69|4477.09|63
1647946700000|2022-03-22 10:58:20|4477.44|4476.84|4477.69|4477.09|4477.69|4477.09|4477.44|4476.84|53
1647946710000|2022-03-22 10:58:30|4477.94|4477.34|4477.69|4477.09|4477.94|4477.34|4477.69|4477.09|85
1647946720000|2022-03-22 10:58:40|4477.81|4477.21|4477.81|4477.21|4477.94|4477.34|4477.69|4477.09|25
1647946730000|2022-03-22 10:58:50|4477.69|4477.09|4477.69|4477.09|4477.94|4477.34|4477.69|4477.09|38
1647946740000|2022-03-22 10:59:00|||||||||10
1647946750000|2022-03-22 10:59:10|||||||||1
1647946760000|2022-03-22 10:59:20|||||||||1
1647946770000|2022-03-22 10:59:30|4477.56|4476.96|4477.44|4476.84|4477.56|4476.96|4477.44|4476.84|32
1647946780000|2022-03-22 10:59:40|4477.31|4476.71|4477.44|4476.84|4477.44|4476.84|4477.31|4476.71|38
1647946790000|2022-03-22 10:59:50|4477.31|4476.71|4477.19|4476.59|4477.31|4476.71|4477.06|4476.46|49
1647946800000|2022-03-22 11:00:00|4476.94|4476.34|4477.44|4476.84|4477.44|4476.84|4476.69|4476.09|151
1647946810000|2022-03-22 11:00:10|4477.56|4476.96|4477.94|4477.34|4477.94|4477.34|4477.56|4476.96|23
1647946820000|2022-03-22 11:00:20|4477.81|4477.21|4477.44|4476.84|4477.81|4477.21|4477.44|4476.84|67
1647946830000|2022-03-22 11:00:30|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|4477.44|4476.84|23
1647946840000|2022-03-22 11:00:40|4477.56|4476.96|4477.44|4476.84|4477.56|4476.96|4477.44|4476.84|22
1647946850000|2022-03-22 11:00:50|4477.31|4476.71|4477.06|4476.46|4477.31|4476.71|4476.94|4476.34|68
1647946860000|2022-03-22 11:01:00|4477.19|4476.59|4476.94|4476.34|4477.19|4476.59|4476.69|4476.09|21
1647946870000|2022-03-22 11:01:10|4476.81|4476.21|4476.69|4476.09|4476.94|4476.34|4476.69|4476.09|16
1647946880000|2022-03-22 11:01:20|4476.56|4475.96|4476.44|4475.84|4476.69|4476.09|4476.44|4475.84|34
1647946890000|2022-03-22 11:01:30|||||||||4
1647946900000|2022-03-22 11:01:40|4476.31|4475.71|4476.19|4475.59|4476.44|4475.84|4476.19|4475.59|12
1647946910000|2022-03-22 11:01:50|4476.44|4475.84|4476.31|4475.71|4476.44|4475.84|4476.31|4475.71|15
1647946920000|2022-03-22 11:02:00|4476.44|4475.84|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|19
1647946930000|2022-03-22 11:02:10|4476.31|4475.71|4476.19|4475.59|4476.44|4475.84|4476.19|4475.59|7
1647946940000|2022-03-22 11:02:20|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|12
1647946950000|2022-03-22 11:02:30|4475.69|4475.09|4475.94|4475.34|4475.94|4475.34|4475.44|4474.84|57
1647946960000|2022-03-22 11:02:40|4476.06|4475.46|4476.06|4475.46|4476.19|4475.59|4475.94|4475.34|40
1647946970000|2022-03-22 11:02:50|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|1
1647946980000|2022-03-22 11:03:00|4476.06|4475.46|4476.06|4475.46|4476.06|4475.46|4476.06|4475.46|12
1647946990000|2022-03-22 11:03:10|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|4475.81|4475.21|9
1647947000000|2022-03-22 11:03:20|4475.81|4475.21|4475.69|4475.09|4475.81|4475.21|4475.69|4475.09|22
1647947010000|2022-03-22 11:03:30|4475.56|4474.96|4474.94|4474.34|4475.56|4474.96|4474.94|4474.34|84
1647947020000|2022-03-22 11:03:40|4474.81|4474.21|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|42
1647947030000|2022-03-22 11:03:50|4474.81|4474.21|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|31
1647947040000|2022-03-22 11:04:00|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|21
1647947050000|2022-03-22 11:04:10|4474.56|4473.96|4474.44|4473.84|4474.56|4473.96|4474.44|4473.84|51
1647947060000|2022-03-22 11:04:20|||||||||43
1647947070000|2022-03-22 11:04:30|4474.31|4473.71|4474.44|4473.84|4474.44|4473.84|4474.31|4473.71|68
1647947080000|2022-03-22 11:04:40|||||||||3
1647947090000|2022-03-22 11:04:50|4474.31|4473.71|4474.44|4473.84|4474.44|4473.84|4473.94|4473.34|267
1647947100000|2022-03-22 11:05:00|4474.31|4473.71|4474.44|4473.84|4474.44|4473.84|4474.31|4473.71|16
1647947110000|2022-03-22 11:05:10|||||||||10
1647947120000|2022-03-22 11:05:20|||||||||1
1647947130000|2022-03-22 11:05:30|||||||||103
1647947140000|2022-03-22 11:05:40|4474.69|4474.09|4474.44|4473.84|4474.69|4474.09|4474.44|4473.84|89
1647947150000|2022-03-22 11:05:50|||||||||21
1647947160000|2022-03-22 11:06:00|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|100
1647947170000|2022-03-22 11:06:10|4474.31|4473.71|4474.44|4473.84|4474.44|4473.84|4474.31|4473.71|39
1647947180000|2022-03-22 11:06:20|4474.31|4473.71|4474.44|4473.84|4474.56|4473.96|4474.19|4473.59|87
1647947190000|2022-03-22 11:06:30|4474.56|4473.96|4474.44|4473.84|4474.56|4473.96|4474.44|4473.84|49
1647947200000|2022-03-22 11:06:40|4474.56|4473.96|4474.44|4473.84|4474.56|4473.96|4474.44|4473.84|40
1647947210000|2022-03-22 11:06:50|||||||||5
1647947220000|2022-03-22 11:07:00|4474.56|4473.96|4474.44|4473.84|4474.56|4473.96|4474.44|4473.84|34
1647947230000|2022-03-22 11:07:10|4474.19|4473.59|4474.19|4473.59|4474.31|4473.71|4474.19|4473.59|39
1647947240000|2022-03-22 11:07:20|4474.31|4473.71|4474.44|4473.84|4474.44|4473.84|4474.31|4473.71|15
1647947250000|2022-03-22 11:07:30|4474.31|4473.71|4474.31|4473.71|4474.44|4473.84|4474.31|4473.71|14
1647947260000|2022-03-22 11:07:40|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|3
1647947270000|2022-03-22 11:07:50|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|24
1647947280000|2022-03-22 11:08:00|4474.44|4473.84|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|18
1647947290000|2022-03-22 11:08:10|4474.06|4473.46|4473.94|4473.34|4474.06|4473.46|4473.94|4473.34|25
1647947300000|2022-03-22 11:08:20|4473.69|4473.09|4473.19|4472.59|4473.69|4473.09|4473.19|4472.59|158
1647947310000|2022-03-22 11:08:30|4472.44|4471.84|4473.19|4472.59|4473.19|4472.59|4472.19|4471.59|192
1647947320000|2022-03-22 11:08:40|4473.44|4472.84|4472.94|4472.34|4473.44|4472.84|4472.94|4472.34|60
1647947330000|2022-03-22 11:08:50|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|20
1647947340000|2022-03-22 11:09:00|4473.06|4472.46|4473.19|4472.59|4473.19|4472.59|4472.94|4472.34|41
1647947350000|2022-03-22 11:09:10|4473.31|4472.71|4474.19|4473.59|4474.19|4473.59|4473.31|4472.71|91
1647947360000|2022-03-22 11:09:20|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|40
1647947370000|2022-03-22 11:09:30|4473.69|4473.09|4473.94|4473.34|4473.94|4473.34|4473.69|4473.09|35
1647947380000|2022-03-22 11:09:40|4473.81|4473.21|4473.69|4473.09|4473.81|4473.21|4473.69|4473.09|19
1647947390000|2022-03-22 11:09:50|||||||||1
1647947400000|2022-03-22 11:10:00|4473.94|4473.34|4473.81|4473.21|4473.94|4473.34|4473.69|4473.09|40
1647947410000|2022-03-22 11:10:10|4473.94|4473.34|4473.69|4473.09|4473.94|4473.34|4473.69|4473.09|7
1647947420000|2022-03-22 11:10:20|||||||||4
1647947430000|2022-03-22 11:10:30|||||||||27
1647947440000|2022-03-22 11:10:40|4473.56|4472.96|4473.94|4473.34|4473.94|4473.34|4473.44|4472.84|90
1647947450000|2022-03-22 11:10:50|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|4473.94|4473.34|16
1647947460000|2022-03-22 11:11:00|||||||||8
1647947480000|2022-03-22 11:11:20|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|4473.69|4473.09|42
1647947490000|2022-03-22 11:11:30|4473.81|4473.21|4473.69|4473.09|4473.94|4473.34|4473.69|4473.09|18
1647947500000|2022-03-22 11:11:40|||||||||2
1647947510000|2022-03-22 11:11:50|4473.94|4473.34|4474.19|4473.59|4474.19|4473.59|4473.94|4473.34|60
1647947520000|2022-03-22 11:12:00|4474.31|4473.71|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|78
1647947530000|2022-03-22 11:12:10|||||||||2
1647947540000|2022-03-22 11:12:20|4474.06|4473.46|4474.19|4473.59|4474.19|4473.59|4474.06|4473.46|22
1647947550000|2022-03-22 11:12:30|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|13
1647947570000|2022-03-22 11:12:50|4474.06|4473.46|4473.19|4472.59|4474.06|4473.46|4472.94|4472.34|324
1647947580000|2022-03-22 11:13:00|4473.06|4472.46|4472.94|4472.34|4473.06|4472.46|4472.94|4472.34|14
1647947590000|2022-03-22 11:13:10|4473.06|4472.46|4473.44|4472.84|4473.56|4472.96|4473.06|4472.46|144
1647947600000|2022-03-22 11:13:20|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|19
1647947610000|2022-03-22 11:13:30|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|17
1647947620000|2022-03-22 11:13:40|4473.19|4472.59|4473.19|4472.59|4473.44|4472.84|4473.19|4472.59|15
1647947630000|2022-03-22 11:13:50|4472.94|4472.34|4472.94|4472.34|4473.06|4472.46|4472.94|4472.34|28
1647947640000|2022-03-22 11:14:00|4473.19|4472.59|4473.44|4472.84|4473.56|4472.96|4473.06|4472.46|45
1647947650000|2022-03-22 11:14:10|4473.56|4472.96|4473.69|4473.09|4473.69|4473.09|4473.56|4472.96|7
1647947660000|2022-03-22 11:14:20|4473.56|4472.96|4473.44|4472.84|4473.56|4472.96|4473.44|4472.84|19
1647947670000|2022-03-22 11:14:30|4473.56|4472.96|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|24
1647947680000|2022-03-22 11:14:40|||||||||2
1647947700000|2022-03-22 11:15:00|||||||||4
1647947710000|2022-03-22 11:15:10|4473.69|4473.09|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|33
1647947720000|2022-03-22 11:15:20|||||||||15
1647947730000|2022-03-22 11:15:30|4473.31|4472.71|4473.94|4473.34|4474.19|4473.59|4473.19|4472.59|96
1647947740000|2022-03-22 11:15:40|4474.19|4473.59|4473.81|4473.21|4474.19|4473.59|4473.81|4473.21|15
1647947750000|2022-03-22 11:15:50|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|4473.69|4473.09|31
1647947760000|2022-03-22 11:16:00|||||||||11
1647947770000|2022-03-22 11:16:10|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|14
1647947780000|2022-03-22 11:16:20|4473.81|4473.21|4473.94|4473.34|4473.94|4473.34|4473.81|4473.21|13
1647947790000|2022-03-22 11:16:30|4474.06|4473.46|4473.69|4473.09|4474.06|4473.46|4473.69|4473.09|15
1647947800000|2022-03-22 11:16:40|4473.56|4472.96|4473.69|4473.09|4473.69|4473.09|4473.44|4472.84|6
1647947810000|2022-03-22 11:16:50|4473.56|4472.96|4473.56|4472.96|4473.69|4473.09|4473.56|4472.96|16
1647947820000|2022-03-22 11:17:00|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|4473.31|4472.71|13
1647947830000|2022-03-22 11:17:10|4473.31|4472.71|4473.69|4473.09|4473.69|4473.09|4473.19|4472.59|65
1647947840000|2022-03-22 11:17:20|4473.56|4472.96|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|24
1647947850000|2022-03-22 11:17:30|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|20
1647947860000|2022-03-22 11:17:40|4473.94|4473.34|4473.69|4473.09|4473.94|4473.34|4473.69|4473.09|22
1647947870000|2022-03-22 11:17:50|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|84
1647947880000|2022-03-22 11:18:00|4474.06|4473.46|4473.94|4473.34|4474.06|4473.46|4473.81|4473.21|10
1647947890000|2022-03-22 11:18:10|4473.69|4473.09|4473.94|4473.34|4473.94|4473.34|4473.69|4473.09|11
1647947900000|2022-03-22 11:18:20|4473.81|4473.21|4473.69|4473.09|4473.81|4473.21|4473.44|4472.84|25
1647947910000|2022-03-22 11:18:30|4473.56|4472.96|4473.69|4473.09|4473.69|4473.09|4473.56|4472.96|12
1647947920000|2022-03-22 11:18:40|4473.44|4472.84|4473.19|4472.59|4473.69|4473.09|4473.19|4472.59|46
1647947930000|2022-03-22 11:18:50|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|5
1647947940000|2022-03-22 11:19:00|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|191
1647947950000|2022-03-22 11:19:10|4472.19|4471.59|4471.94|4471.34|4472.19|4471.59|4471.94|4471.34|87
1647947960000|2022-03-22 11:19:20|4471.69|4471.09|4472.31|4471.71|4472.31|4471.71|4471.69|4471.09|173
1647947970000|2022-03-22 11:19:30|4472.44|4471.84|4472.19|4471.59|4472.44|4471.84|4472.19|4471.59|17
1647947980000|2022-03-22 11:19:40|4472.31|4471.71|4472.69|4472.09|4472.69|4472.09|4472.31|4471.71|27
1647947990000|2022-03-22 11:19:50|4472.44|4471.84|4472.69|4472.09|4472.69|4472.09|4472.44|4471.84|15
1647948000000|2022-03-22 11:20:00|4472.44|4471.84|4472.69|4472.09|4472.69|4472.09|4472.44|4471.84|50
1647948010000|2022-03-22 11:20:10|||||||||4
1647948020000|2022-03-22 11:20:20|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|4472.44|4471.84|91
1647948030000|2022-03-22 11:20:30|4472.81|4472.21|4472.94|4472.34|4473.19|4472.59|4472.81|4472.21|27
1647948040000|2022-03-22 11:20:40|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|38
1647948050000|2022-03-22 11:20:50|4472.94|4472.34|4473.19|4472.59|4473.19|4472.59|4472.94|4472.34|14
1647948060000|2022-03-22 11:21:00|4473.31|4472.71|4473.19|4472.59|4473.31|4472.71|4473.19|4472.59|54
1647948070000|2022-03-22 11:21:10|4472.94|4472.34|4472.69|4472.09|4472.94|4472.34|4472.69|4472.09|43
1647948080000|2022-03-22 11:21:20|4472.94|4472.34|4472.69|4472.09|4472.94|4472.34|4472.56|4471.96|21
1647948090000|2022-03-22 11:21:30|4472.81|4472.21|4472.94|4472.34|4472.94|4472.34|4472.69|4472.09|21
1647948100000|2022-03-22 11:21:40|4473.06|4472.46|4472.94|4472.34|4473.06|4472.46|4472.94|4472.34|21
1647948110000|2022-03-22 11:21:50|4473.19|4472.59|4473.19|4472.59|4473.44|4472.84|4473.19|4472.59|31
1647948120000|2022-03-22 11:22:00|4473.31|4472.71|4473.31|4472.71|4473.31|4472.71|4473.19|4472.59|5
1647948130000|2022-03-22 11:22:10|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|4473.06|4472.46|33
1647948140000|2022-03-22 11:22:20|||||||||7
1647948150000|2022-03-22 11:22:30|4473.44|4472.84|4473.31|4472.71|4473.44|4472.84|4473.19|4472.59|20
1647948160000|2022-03-22 11:22:40|4473.19|4472.59|4473.44|4472.84|4473.44|4472.84|4473.19|4472.59|6
1647948170000|2022-03-22 11:22:50|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|5
1647948180000|2022-03-22 11:23:00|4473.31|4472.71|4473.44|4472.84|4473.56|4472.96|4473.31|4472.71|48
1647948190000|2022-03-22 11:23:10|||||||||9
1647948200000|2022-03-22 11:23:20|4473.19|4472.59|4472.94|4472.34|4473.19|4472.59|4472.94|4472.34|75
1647948210000|2022-03-22 11:23:30|4472.81|4472.21|4472.44|4471.84|4472.81|4472.21|4472.44|4471.84|10
1647948220000|2022-03-22 11:23:40|4472.69|4472.09|4472.94|4472.34|4472.94|4472.34|4472.69|4472.09|32
1647948250000|2022-03-22 11:24:10|4472.81|4472.21|4472.94|4472.34|4472.94|4472.34|4472.81|4472.21|19
1647948260000|2022-03-22 11:24:20|4473.06|4472.46|4473.06|4472.46|4473.06|4472.46|4472.94|4472.34|24
1647948270000|2022-03-22 11:24:30|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|4472.69|4472.09|36
1647948280000|2022-03-22 11:24:40|4472.81|4472.21|4472.69|4472.09|4472.94|4472.34|4472.69|4472.09|19
1647948290000|2022-03-22 11:24:50|||||||||2
1647948300000|2022-03-22 11:25:00|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|18
1647948310000|2022-03-22 11:25:10|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|17
1647948320000|2022-03-22 11:25:20|4472.56|4471.96|4472.44|4471.84|4472.56|4471.96|4472.44|4471.84|12
1647948330000|2022-03-22 11:25:30|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|22
1647948340000|2022-03-22 11:25:40|4472.81|4472.21|4472.81|4472.21|4472.94|4472.34|4472.69|4472.09|22
1647948350000|2022-03-22 11:25:50|4472.69|4472.09|4472.69|4472.09|4472.94|4472.34|4472.69|4472.09|9
1647948360000|2022-03-22 11:26:00|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|15
1647948370000|2022-03-22 11:26:10|4473.06|4472.46|4473.19|4472.59|4473.19|4472.59|4473.06|4472.46|47
1647948380000|2022-03-22 11:26:20|||||||||2
1647948390000|2022-03-22 11:26:30|||||||||2
1647948400000|2022-03-22 11:26:40|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|4472.69|4472.09|72
1647948410000|2022-03-22 11:26:50|4473.31|4472.71|4473.19|4472.59|4473.31|4472.71|4473.19|4472.59|27
1647948430000|2022-03-22 11:27:10|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|15
1647948440000|2022-03-22 11:27:20|4473.69|4473.09|4473.69|4473.09|4473.94|4473.34|4473.69|4473.09|44
1647948450000|2022-03-22 11:27:30|4473.44|4472.84|4473.69|4473.09|4473.69|4473.09|4473.44|4472.84|31
1647948460000|2022-03-22 11:27:40|4473.56|4472.96|4473.44|4472.84|4473.56|4472.96|4473.44|4472.84|5
1647948470000|2022-03-22 11:27:50|4473.31|4472.71|4473.44|4472.84|4473.44|4472.84|4473.19|4472.59|29
1647948480000|2022-03-22 11:28:00|4473.56|4472.96|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|6
1647948490000|2022-03-22 11:28:10|||||||||5
1647948500000|2022-03-22 11:28:20|4473.56|4472.96|4473.69|4473.09|4473.69|4473.09|4473.56|4472.96|10
1647948510000|2022-03-22 11:28:30|4473.94|4473.34|4474.44|4473.84|4474.44|4473.84|4473.69|4473.09|76
1647948520000|2022-03-22 11:28:40|4474.56|4473.96|4474.69|4474.09|4474.69|4474.09|4474.44|4473.84|70
1647948530000|2022-03-22 11:28:50|4474.94|4474.34|4475.44|4474.84|4475.44|4474.84|4474.94|4474.34|82
1647948540000|2022-03-22 11:29:00|4475.69|4475.09|4475.44|4474.84|4475.69|4475.09|4475.44|4474.84|94
1647948550000|2022-03-22 11:29:10|4475.31|4474.71|4475.56|4474.96|4475.56|4474.96|4475.19|4474.59|35
1647948560000|2022-03-22 11:29:20|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|4475.44|4474.84|28
1647948570000|2022-03-22 11:29:30|4475.56|4474.96|4475.56|4474.96|4475.69|4475.09|4475.44|4474.84|42
1647948580000|2022-03-22 11:29:40|4475.44|4474.84|4475.69|4475.09|4475.69|4475.09|4475.44|4474.84|36
1647948590000|2022-03-22 11:29:50|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|4475.19|4474.59|83
1647948600000|2022-03-22 11:30:00|4475.31|4474.71|4475.44|4474.84|4475.69|4475.09|4475.31|4474.71|106
1647948610000|2022-03-22 11:30:10|4475.56|4474.96|4475.94|4475.34|4475.94|4475.34|4475.56|4474.96|62
1647948620000|2022-03-22 11:30:20|4476.19|4475.59|4476.44|4475.84|4476.44|4475.84|4475.94|4475.34|88
1647948630000|2022-03-22 11:30:30|4476.31|4475.71|4476.56|4475.96|4476.56|4475.96|4476.19|4475.59|71
1647948640000|2022-03-22 11:30:40|4476.44|4475.84|4476.56|4475.96|4476.69|4476.09|4476.44|4475.84|22
1647948650000|2022-03-22 11:30:50|4476.44|4475.84|4476.69|4476.09|4476.69|4476.09|4476.44|4475.84|17
1647948660000|2022-03-22 11:31:00|||||||||10
1647948670000|2022-03-22 11:31:10|4476.94|4476.34|4477.44|4476.84|4477.44|4476.84|4476.94|4476.34|83
1647948680000|2022-03-22 11:31:20|4477.56|4476.96|4477.19|4476.59|4477.56|4476.96|4476.94|4476.34|82
1647948690000|2022-03-22 11:31:30|4476.94|4476.34|4477.06|4476.46|4477.19|4476.59|4476.94|4476.34|44
1647948700000|2022-03-22 11:31:40|4476.94|4476.34|4476.94|4476.34|4477.19|4476.59|4476.94|4476.34|42
1647948710000|2022-03-22 11:31:50|||||||||16
1647948720000|2022-03-22 11:32:00|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|4477.19|4476.59|74
1647948730000|2022-03-22 11:32:10|4477.06|4476.46|4477.19|4476.59|4477.19|4476.59|4476.94|4476.34|42
1647948740000|2022-03-22 11:32:20|4477.06|4476.46|4476.94|4476.34|4477.06|4476.46|4476.94|4476.34|6
1647948750000|2022-03-22 11:32:30|4476.81|4476.21|4476.94|4476.34|4477.06|4476.46|4476.69|4476.09|40
1647948760000|2022-03-22 11:32:40|4477.19|4476.59|4476.94|4476.34|4477.19|4476.59|4476.94|4476.34|16
1647948770000|2022-03-22 11:32:50|4476.69|4476.09|4476.94|4476.34|4476.94|4476.34|4476.69|4476.09|23
1647948780000|2022-03-22 11:33:00|4477.19|4476.59|4476.94|4476.34|4477.19|4476.59|4476.94|4476.34|21
1647948790000|2022-03-22 11:33:10|4477.06|4476.46|4476.94|4476.34|4477.19|4476.59|4476.94|4476.34|24
1647948800000|2022-03-22 11:33:20|||||||||17
1647948810000|2022-03-22 11:33:30|4476.69|4476.09|4476.94|4476.34|4476.94|4476.34|4476.69|4476.09|23
1647948820000|2022-03-22 11:33:40|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|5
1647948840000|2022-03-22 11:34:00|4476.56|4475.96|4476.69|4476.09|4476.69|4476.09|4476.44|4475.84|33
1647948850000|2022-03-22 11:34:10|4476.56|4475.96|4476.44|4475.84|4476.56|4475.96|4476.44|4475.84|12
1647948860000|2022-03-22 11:34:20|4476.31|4475.71|4476.19|4475.59|4476.31|4475.71|4476.06|4475.46|36
1647948870000|2022-03-22 11:34:30|4475.44|4474.84|4475.69|4475.09|4475.69|4475.09|4475.44|4474.84|142
1647948880000|2022-03-22 11:34:40|4475.56|4474.96|4475.69|4475.09|4475.69|4475.09|4475.56|4474.96|16
1647948890000|2022-03-22 11:34:50|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|7
1647948900000|2022-03-22 11:35:00|4475.69|4475.09|4475.19|4474.59|4475.69|4475.09|4475.19|4474.59|127
1647948910000|2022-03-22 11:35:10|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|17
1647948920000|2022-03-22 11:35:20|4474.81|4474.21|4474.69|4474.09|4474.94|4474.34|4474.56|4473.96|26
1647948930000|2022-03-22 11:35:30|4474.44|4473.84|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|49
1647948940000|2022-03-22 11:35:40|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|22
1647948950000|2022-03-22 11:35:50|||||||||2
1647948970000|2022-03-22 11:36:10|4474.31|4473.71|4474.44|4473.84|4474.44|4473.84|4474.19|4473.59|115
1647948980000|2022-03-22 11:36:20|4474.19|4473.59|4474.31|4473.71|4474.31|4473.71|4474.19|4473.59|36
1647948990000|2022-03-22 11:36:30|4474.19|4473.59|4474.44|4473.84|4474.44|4473.84|4474.19|4473.59|14
1647949000000|2022-03-22 11:36:40|||||||||10
1647949010000|2022-03-22 11:36:50|4474.31|4473.71|4473.56|4472.96|4474.31|4473.71|4473.56|4472.96|61
1647949020000|2022-03-22 11:37:00|4473.44|4472.84|4473.69|4473.09|4473.94|4473.34|4473.44|4472.84|13
1647949030000|2022-03-22 11:37:10|4473.81|4473.21|4473.44|4472.84|4473.81|4473.21|4473.44|4472.84|20
1647949040000|2022-03-22 11:37:20|4473.56|4472.96|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|20
1647949050000|2022-03-22 11:37:30|4473.56|4472.96|4473.94|4473.34|4473.94|4473.34|4473.44|4472.84|114
1647949060000|2022-03-22 11:37:40|4474.06|4473.46|4473.94|4473.34|4474.19|4473.59|4473.69|4473.09|48
1647949070000|2022-03-22 11:37:50|4474.19|4473.59|4473.94|4473.34|4474.19|4473.59|4473.81|4473.21|9
1647949080000|2022-03-22 11:38:00|4474.06|4473.46|4473.94|4473.34|4474.19|4473.59|4473.94|4473.34|25
1647949090000|2022-03-22 11:38:10|4473.69|4473.09|4473.81|4473.21|4473.94|4473.34|4473.69|4473.09|44
1647949100000|2022-03-22 11:38:20|4473.94|4473.34|4473.94|4473.34|4474.06|4473.46|4473.94|4473.34|7
1647949110000|2022-03-22 11:38:30|4474.06|4473.46|4474.19|4473.59|4474.31|4473.71|4474.06|4473.46|17
1647949120000|2022-03-22 11:38:40|4474.31|4473.71|4474.31|4473.71|4474.44|4473.84|4474.19|4473.59|10
1647949130000|2022-03-22 11:38:50|4474.44|4473.84|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|5
1647949140000|2022-03-22 11:39:00|4474.31|4473.71|4474.44|4473.84|4474.44|4473.84|4474.31|4473.71|64
1647949150000|2022-03-22 11:39:10|4474.69|4474.09|4474.44|4473.84|4474.69|4474.09|4474.44|4473.84|17
1647949160000|2022-03-22 11:39:20|4474.56|4473.96|4474.44|4473.84|4474.56|4473.96|4474.44|4473.84|12
1647949170000|2022-03-22 11:39:30|4474.19|4473.59|4474.44|4473.84|4474.44|4473.84|4474.19|4473.59|18
1647949180000|2022-03-22 11:39:40|4474.19|4473.59|4473.94|4473.34|4474.19|4473.59|4473.94|4473.34|40
1647949190000|2022-03-22 11:39:50|4474.06|4473.46|4474.19|4473.59|4474.19|4473.59|4474.06|4473.46|6
1647949200000|2022-03-22 11:40:00|4473.94|4473.34|4473.69|4473.09|4473.94|4473.34|4473.44|4472.84|42
1647949210000|2022-03-22 11:40:10|4474.19|4473.59|4474.69|4474.09|4474.69|4474.09|4474.19|4473.59|97
1647949220000|2022-03-22 11:40:20|4474.56|4473.96|4474.69|4474.09|4474.69|4474.09|4474.44|4473.84|61
1647949230000|2022-03-22 11:40:30|||||||||1
1647949240000|2022-03-22 11:40:40|4474.56|4473.96|4474.69|4474.09|4474.69|4474.09|4474.56|4473.96|58
1647949250000|2022-03-22 11:40:50|4474.56|4473.96|4474.56|4473.96|4474.56|4473.96|4474.44|4473.84|19
1647949260000|2022-03-22 11:41:00|4474.44|4473.84|4474.56|4473.96|4474.69|4474.09|4474.44|4473.84|20
1647949270000|2022-03-22 11:41:10|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|4
1647949280000|2022-03-22 11:41:20|4474.56|4473.96|4474.69|4474.09|4474.69|4474.09|4474.44|4473.84|37
1647949300000|2022-03-22 11:41:40|||||||||17
1647949310000|2022-03-22 11:41:50|4474.56|4473.96|4474.69|4474.09|4474.69|4474.09|4474.44|4473.84|7
1647949320000|2022-03-22 11:42:00|4474.56|4473.96|4475.19|4474.59|4475.19|4474.59|4474.56|4473.96|239
1647949330000|2022-03-22 11:42:10|4475.31|4474.71|4475.19|4474.59|4475.31|4474.71|4475.19|4474.59|35
1647949340000|2022-03-22 11:42:20|4475.31|4474.71|4475.44|4474.84|4475.44|4474.84|4475.19|4474.59|39
1647949350000|2022-03-22 11:42:30|4475.19|4474.59|4475.19|4474.59|4475.44|4474.84|4475.19|4474.59|66
1647949360000|2022-03-22 11:42:40|4475.31|4474.71|4475.19|4474.59|4475.44|4474.84|4475.19|4474.59|29
1647949370000|2022-03-22 11:42:50|4475.31|4474.71|4475.19|4474.59|4475.31|4474.71|4475.19|4474.59|27
1647949380000|2022-03-22 11:43:00|||||||||30
1647949390000|2022-03-22 11:43:10|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|84
1647949400000|2022-03-22 11:43:20|4474.94|4474.34|4475.19|4474.59|4475.19|4474.59|4474.94|4474.34|93
1647949410000|2022-03-22 11:43:30|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|4474.81|4474.21|73
1647949420000|2022-03-22 11:43:40|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|29
1647949430000|2022-03-22 11:43:50|4474.44|4473.84|4474.19|4473.59|4474.44|4473.84|4473.94|4473.34|97
1647949440000|2022-03-22 11:44:00|4474.06|4473.46|4473.94|4473.34|4474.06|4473.46|4473.94|4473.34|11
1647949450000|2022-03-22 11:44:10|||||||||4
1647949460000|2022-03-22 11:44:20|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|20
1647949470000|2022-03-22 11:44:30|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|16
1647949480000|2022-03-22 11:44:40|4474.06|4473.46|4474.19|4473.59|4474.19|4473.59|4474.06|4473.46|4
1647949500000|2022-03-22 11:45:00|||||||||27
1647949510000|2022-03-22 11:45:10|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|14
1647949520000|2022-03-22 11:45:20|||||||||1
1647949530000|2022-03-22 11:45:30|4474.06|4473.46|4473.94|4473.34|4474.06|4473.46|4473.94|4473.34|19
1647949540000|2022-03-22 11:45:40|4474.06|4473.46|4474.19|4473.59|4474.19|4473.59|4473.94|4473.34|19
1647949560000|2022-03-22 11:46:00|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|11
1647949570000|2022-03-22 11:46:10|4473.81|4473.21|4473.81|4473.21|4473.94|4473.34|4473.81|4473.21|27
1647949580000|2022-03-22 11:46:20|4473.94|4473.34|4473.69|4473.09|4473.94|4473.34|4473.69|4473.09|2
1647949590000|2022-03-22 11:46:30|4473.56|4472.96|4473.56|4472.96|4473.69|4473.09|4473.56|4472.96|41
1647949600000|2022-03-22 11:46:40|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|4473.31|4472.71|17
1647949610000|2022-03-22 11:46:50|||||||||11
1647949620000|2022-03-22 11:47:00|4473.31|4472.71|4473.44|4472.84|4473.44|4472.84|4473.31|4472.71|83
1647949630000|2022-03-22 11:47:10|4473.31|4472.71|4473.19|4472.59|4473.31|4472.71|4473.19|4472.59|14
1647949640000|2022-03-22 11:47:20|4472.94|4472.34|4472.94|4472.34|4473.06|4472.46|4472.69|4472.09|67
1647949650000|2022-03-22 11:47:30|4473.06|4472.46|4472.94|4472.34|4473.06|4472.46|4472.94|4472.34|13
1647949660000|2022-03-22 11:47:40|4473.06|4472.46|4472.94|4472.34|4473.19|4472.59|4472.94|4472.34|21
1647949670000|2022-03-22 11:47:50|4472.81|4472.21|4472.69|4472.09|4472.81|4472.21|4472.69|4472.09|14
1647949680000|2022-03-22 11:48:00|4472.56|4471.96|4472.69|4472.09|4472.69|4472.09|4472.56|4471.96|45
1647949690000|2022-03-22 11:48:10|4472.94|4472.34|4472.94|4472.34|4473.06|4472.46|4472.94|4472.34|26
1647949700000|2022-03-22 11:48:20|4472.81|4472.21|4472.69|4472.09|4472.81|4472.21|4472.69|4472.09|6
1647949710000|2022-03-22 11:48:30|4472.56|4471.96|4472.94|4472.34|4472.94|4472.34|4472.56|4471.96|14
1647949720000|2022-03-22 11:48:40|4473.06|4472.46|4472.81|4472.21|4473.06|4472.46|4472.81|4472.21|4
1647949730000|2022-03-22 11:48:50|4472.69|4472.09|4472.69|4472.09|4472.94|4472.34|4472.69|4472.09|15
1647949740000|2022-03-22 11:49:00|4472.81|4472.21|4472.69|4472.09|4472.94|4472.34|4472.69|4472.09|5
1647949750000|2022-03-22 11:49:10|4472.81|4472.21|4472.69|4472.09|4472.81|4472.21|4472.69|4472.09|17
1647949760000|2022-03-22 11:49:20|4472.81|4472.21|4472.69|4472.09|4472.81|4472.21|4472.69|4472.09|11
1647949770000|2022-03-22 11:49:30|4472.56|4471.96|4472.81|4472.21|4472.81|4472.21|4472.56|4471.96|27
1647949780000|2022-03-22 11:49:40|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|0
1647949790000|2022-03-22 11:49:50|||||||||6
1647949800000|2022-03-22 11:50:00|4472.56|4471.96|4472.19|4471.59|4472.56|4471.96|4472.19|4471.59|46
1647949810000|2022-03-22 11:50:10|4472.06|4471.46|4472.19|4471.59|4472.19|4471.59|4471.94|4471.34|52
1647949820000|2022-03-22 11:50:20|4472.31|4471.71|4472.44|4471.84|4472.44|4471.84|4472.19|4471.59|20
1647949830000|2022-03-22 11:50:30|4472.69|4472.09|4472.56|4471.96|4472.69|4472.09|4472.44|4471.84|44
1647949840000|2022-03-22 11:50:40|4472.44|4471.84|4472.19|4471.59|4472.69|4472.09|4472.19|4471.59|47
1647949850000|2022-03-22 11:50:50|4472.31|4471.71|4472.44|4471.84|4472.44|4471.84|4472.31|4471.71|14
1647949860000|2022-03-22 11:51:00|||||||||27
1647949870000|2022-03-22 11:51:10|4472.69|4472.09|4472.69|4472.09|4472.81|4472.21|4472.69|4472.09|18
1647949880000|2022-03-22 11:51:20|4472.81|4472.21|4472.69|4472.09|4472.94|4472.34|4472.69|4472.09|57
1647949890000|2022-03-22 11:51:30|4472.81|4472.21|4472.69|4472.09|4472.81|4472.21|4472.69|4472.09|10
1647949900000|2022-03-22 11:51:40|4472.56|4471.96|4472.69|4472.09|4472.69|4472.09|4472.44|4471.84|21
1647949910000|2022-03-22 11:51:50|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|108
1647949920000|2022-03-22 11:52:00|4473.06|4472.46|4472.94|4472.34|4473.19|4472.59|4472.94|4472.34|63
1647949930000|2022-03-22 11:52:10|4472.69|4472.09|4472.94|4472.34|4472.94|4472.34|4472.69|4472.09|7
1647949940000|2022-03-22 11:52:20|4472.69|4472.09|4472.81|4472.21|4472.81|4472.21|4472.69|4472.09|48
1647949950000|2022-03-22 11:52:30|4472.69|4472.09|4472.94|4472.34|4473.19|4472.59|4472.69|4472.09|111
1647949960000|2022-03-22 11:52:40|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|10
1647949970000|2022-03-22 11:52:50|4472.81|4472.21|4472.94|4472.34|4472.94|4472.34|4472.81|4472.21|15
1647949980000|2022-03-22 11:53:00|4472.81|4472.21|4472.69|4472.09|4472.94|4472.34|4472.69|4472.09|15
1647949990000|2022-03-22 11:53:10|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|55
1647950000000|2022-03-22 11:53:20|4472.56|4471.96|4472.44|4471.84|4472.56|4471.96|4472.44|4471.84|5
1647950010000|2022-03-22 11:53:30|4472.56|4471.96|4472.44|4471.84|4472.69|4472.09|4472.44|4471.84|247
1647950020000|2022-03-22 11:53:40|4472.56|4471.96|4472.44|4471.84|4472.56|4471.96|4472.44|4471.84|7
1647950030000|2022-03-22 11:53:50|4472.56|4471.96|4472.69|4472.09|4472.69|4472.09|4472.44|4471.84|21
1647950040000|2022-03-22 11:54:00|4472.56|4471.96|4472.94|4472.34|4472.94|4472.34|4472.56|4471.96|22
1647950050000|2022-03-22 11:54:10|4473.19|4472.59|4472.69|4472.09|4473.19|4472.59|4472.69|4472.09|76
1647950060000|2022-03-22 11:54:20|4472.81|4472.21|4472.69|4472.09|4472.94|4472.34|4472.69|4472.09|13
1647950070000|2022-03-22 11:54:30|4472.81|4472.21|4472.94|4472.34|4472.94|4472.34|4472.69|4472.09|6
1647950080000|2022-03-22 11:54:40|4472.81|4472.21|4472.69|4472.09|4472.94|4472.34|4472.69|4472.09|7
1647950090000|2022-03-22 11:54:50|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|4472.69|4472.09|16
1647950100000|2022-03-22 11:55:00|4472.81|4472.21|4472.94|4472.34|4472.94|4472.34|4472.81|4472.21|15
1647950110000|2022-03-22 11:55:10|4473.06|4472.46|4472.94|4472.34|4473.06|4472.46|4472.94|4472.34|12
1647950120000|2022-03-22 11:55:20|4473.06|4472.46|4472.94|4472.34|4473.19|4472.59|4472.94|4472.34|9
1647950130000|2022-03-22 11:55:30|4473.06|4472.46|4473.06|4472.46|4473.19|4472.59|4473.06|4472.46|4
1647950140000|2022-03-22 11:55:40|4473.19|4472.59|4472.94|4472.34|4473.19|4472.59|4472.94|4472.34|6
1647950150000|2022-03-22 11:55:50|4472.69|4472.09|4472.44|4471.84|4472.69|4472.09|4472.44|4471.84|62
1647950160000|2022-03-22 11:56:00|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|14
1647950170000|2022-03-22 11:56:10|4472.56|4471.96|4472.56|4471.96|4472.69|4472.09|4472.44|4471.84|14
1647950180000|2022-03-22 11:56:20|4472.69|4472.09|4472.19|4471.59|4472.69|4472.09|4472.19|4471.59|10
1647950190000|2022-03-22 11:56:30|4472.06|4471.46|4472.19|4471.59|4472.19|4471.59|4471.94|4471.34|58
1647950200000|2022-03-22 11:56:40|4472.06|4471.46|4472.19|4471.59|4472.19|4471.59|4472.06|4471.46|9
1647950210000|2022-03-22 11:56:50|4472.06|4471.46|4472.19|4471.59|4472.19|4471.59|4472.06|4471.46|20
1647950220000|2022-03-22 11:57:00|4471.94|4471.34|4472.19|4471.59|4472.19|4471.59|4471.94|4471.34|22
1647950230000|2022-03-22 11:57:10|4471.94|4471.34|4472.06|4471.46|4472.19|4471.59|4471.94|4471.34|29
1647950240000|2022-03-22 11:57:20|4472.19|4471.59|4471.94|4471.34|4472.19|4471.59|4471.94|4471.34|8
1647950250000|2022-03-22 11:57:30|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|23
1647950260000|2022-03-22 11:57:40|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|9
1647950270000|2022-03-22 11:57:50|4471.81|4471.21|4471.69|4471.09|4471.94|4471.34|4471.69|4471.09|48
1647950280000|2022-03-22 11:58:00|4471.44|4470.84|4471.69|4471.09|4471.94|4471.34|4471.44|4470.84|70
1647950290000|2022-03-22 11:58:10|4471.56|4470.96|4471.56|4470.96|4471.69|4471.09|4471.56|4470.96|49
1647950300000|2022-03-22 11:58:20|4471.44|4470.84|4471.69|4471.09|4471.69|4471.09|4471.44|4470.84|35
1647950310000|2022-03-22 11:58:30|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|4471.69|4471.09|53
1647950320000|2022-03-22 11:58:40|4472.19|4471.59|4472.31|4471.71|4472.31|4471.71|4472.06|4471.46|29
1647950330000|2022-03-22 11:58:50|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|4472.06|4471.46|5
1647950340000|2022-03-22 11:59:00|4472.06|4471.46|4472.19|4471.59|4472.19|4471.59|4472.06|4471.46|19
1647950350000|2022-03-22 11:59:10|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.31|4471.71|25
1647950360000|2022-03-22 11:59:20|4472.31|4471.71|4472.44|4471.84|4472.44|4471.84|4472.19|4471.59|13
1647950370000|2022-03-22 11:59:30|4472.19|4471.59|4472.19|4471.59|4472.44|4471.84|4472.19|4471.59|84
1647950380000|2022-03-22 11:59:40|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|13
1647950390000|2022-03-22 11:59:50|4472.19|4471.59|4472.44|4471.84|4472.44|4471.84|4472.19|4471.59|93
1647950400000|2022-03-22 12:00:00|4472.31|4471.71|4472.44|4471.84|4472.44|4471.84|4472.31|4471.71|22
1647950410000|2022-03-22 12:00:10|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|4472.44|4471.84|102
1647950420000|2022-03-22 12:00:20|||||||||26
1647950430000|2022-03-22 12:00:30|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|85
1647950440000|2022-03-22 12:00:40|4472.06|4471.46|4471.94|4471.34|4472.19|4471.59|4471.94|4471.34|13
1647950450000|2022-03-22 12:00:50|4472.06|4471.46|4472.19|4471.59|4472.19|4471.59|4472.06|4471.46|42
1647950460000|2022-03-22 12:01:00|||||||||11
1647950470000|2022-03-22 12:01:10|||||||||4
1647950480000|2022-03-22 12:01:20|4472.31|4471.71|4472.44|4471.84|4472.44|4471.84|4472.31|4471.71|13
1647950490000|2022-03-22 12:01:30|4472.31|4471.71|4472.19|4471.59|4472.31|4471.71|4472.19|4471.59|18
1647950500000|2022-03-22 12:01:40|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.31|4471.71|33
1647950510000|2022-03-22 12:01:50|||||||||12
1647950520000|2022-03-22 12:02:00|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|4472.06|4471.46|80
1647950530000|2022-03-22 12:02:10|4472.31|4471.71|4472.44|4471.84|4472.44|4471.84|4472.31|4471.71|26
1647950540000|2022-03-22 12:02:20|||||||||1
1647950550000|2022-03-22 12:02:30|4472.31|4471.71|4471.69|4471.09|4472.31|4471.71|4471.69|4471.09|50
1647950560000|2022-03-22 12:02:40|4471.44|4470.84|4471.94|4471.34|4471.94|4471.34|4471.44|4470.84|58
1647950570000|2022-03-22 12:02:50|||||||||2
1647950580000|2022-03-22 12:03:00|4472.06|4471.46|4471.94|4471.34|4472.19|4471.59|4471.94|4471.34|21
1647950590000|2022-03-22 12:03:10|4472.06|4471.46|4471.94|4471.34|4472.06|4471.46|4471.94|4471.34|10
1647950600000|2022-03-22 12:03:20|||||||||10
1647950610000|2022-03-22 12:03:30|4472.06|4471.46|4472.44|4471.84|4472.44|4471.84|4472.06|4471.46|30
1647950620000|2022-03-22 12:03:40|4472.31|4471.71|4471.94|4471.34|4472.31|4471.71|4471.94|4471.34|46
1647950630000|2022-03-22 12:03:50|||||||||8
1647950640000|2022-03-22 12:04:00|||||||||30
1647950650000|2022-03-22 12:04:10|4471.81|4471.21|4471.69|4471.09|4471.81|4471.21|4471.69|4471.09|58
1647950660000|2022-03-22 12:04:20|||||||||35
1647950670000|2022-03-22 12:04:30|4471.81|4471.21|4471.69|4471.09|4471.81|4471.21|4471.69|4471.09|61
1647950680000|2022-03-22 12:04:40|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|39
1647950690000|2022-03-22 12:04:50|||||||||11
1647950700000|2022-03-22 12:05:00|4471.81|4471.21|4471.69|4471.09|4471.81|4471.21|4471.69|4471.09|11
1647950710000|2022-03-22 12:05:10|4471.81|4471.21|4471.94|4471.34|4471.94|4471.34|4471.81|4471.21|19
1647950720000|2022-03-22 12:05:20|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|16
1647950730000|2022-03-22 12:05:30|4471.81|4471.21|4472.19|4471.59|4472.19|4471.59|4471.81|4471.21|76
1647950740000|2022-03-22 12:05:40|4472.06|4471.46|4472.19|4471.59|4472.19|4471.59|4471.94|4471.34|57
1647950750000|2022-03-22 12:05:50|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|132
1647950760000|2022-03-22 12:06:00|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|36
1647950770000|2022-03-22 12:06:10|4472.19|4471.59|4471.94|4471.34|4472.19|4471.59|4471.94|4471.34|21
1647950780000|2022-03-22 12:06:20|4471.81|4471.21|4471.69|4471.09|4471.94|4471.34|4471.69|4471.09|21
1647950790000|2022-03-22 12:06:30|||||||||17
1647950800000|2022-03-22 12:06:40|4471.81|4471.21|4471.94|4471.34|4471.94|4471.34|4471.81|4471.21|11
1647950810000|2022-03-22 12:06:50|4471.69|4471.09|4471.94|4471.34|4471.94|4471.34|4471.56|4470.96|112
1647950820000|2022-03-22 12:07:00|||||||||78
1647950830000|2022-03-22 12:07:10|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|4471.94|4471.34|30
1647950840000|2022-03-22 12:07:20|4472.06|4471.46|4472.19|4471.59|4472.19|4471.59|4471.94|4471.34|12
1647950850000|2022-03-22 12:07:30|4472.06|4471.46|4471.94|4471.34|4472.06|4471.46|4471.94|4471.34|6
1647950860000|2022-03-22 12:07:40|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|4472.19|4471.59|12
1647950870000|2022-03-22 12:07:50|4471.94|4471.34|4472.44|4471.84|4472.44|4471.84|4471.94|4471.34|144
1647950880000|2022-03-22 12:08:00|4471.94|4471.34|4471.44|4470.84|4471.94|4471.34|4471.19|4470.59|225
1647950890000|2022-03-22 12:08:10|4471.31|4470.71|4471.19|4470.59|4471.31|4470.71|4471.19|4470.59|50
1647950900000|2022-03-22 12:08:20|4471.06|4470.46|4470.94|4470.34|4471.06|4470.46|4470.94|4470.34|31
1647950910000|2022-03-22 12:08:30|4471.06|4470.46|4471.19|4470.59|4471.19|4470.59|4471.06|4470.46|10
1647950920000|2022-03-22 12:08:40|4471.06|4470.46|4470.69|4470.09|4471.06|4470.46|4470.69|4470.09|96
1647950930000|2022-03-22 12:08:50|4470.94|4470.34|4471.19|4470.59|4471.19|4470.59|4470.69|4470.09|74
1647950940000|2022-03-22 12:09:00|4471.31|4470.71|4471.44|4470.84|4471.44|4470.84|4471.19|4470.59|34
1647950950000|2022-03-22 12:09:10|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|26
1647950960000|2022-03-22 12:09:20|4471.56|4470.96|4471.44|4470.84|4471.69|4471.09|4471.44|4470.84|32
1647950970000|2022-03-22 12:09:30|||||||||16
1647950980000|2022-03-22 12:09:40|4471.69|4471.09|4471.44|4470.84|4471.69|4471.09|4471.44|4470.84|174
1647950990000|2022-03-22 12:09:50|4471.31|4470.71|4471.19|4470.59|4471.31|4470.71|4471.19|4470.59|24
1647951000000|2022-03-22 12:10:00|4471.31|4470.71|4471.19|4470.59|4471.44|4470.84|4471.19|4470.59|45
1647951010000|2022-03-22 12:10:10|4471.31|4470.71|4471.69|4471.09|4471.69|4471.09|4471.31|4470.71|48
1647951020000|2022-03-22 12:10:20|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|35
1647951030000|2022-03-22 12:10:30|4471.69|4471.09|4471.94|4471.34|4471.94|4471.34|4471.69|4471.09|35
1647951050000|2022-03-22 12:10:50|||||||||2
1647951060000|2022-03-22 12:11:00|||||||||12
1647951070000|2022-03-22 12:11:10|4471.81|4471.21|4471.69|4471.09|4471.81|4471.21|4471.69|4471.09|64
1647951080000|2022-03-22 12:11:20|4471.94|4471.34|4471.81|4471.21|4471.94|4471.34|4471.69|4471.09|20
1647951090000|2022-03-22 12:11:30|4471.94|4471.34|4471.69|4471.09|4471.94|4471.34|4471.69|4471.09|23
1647951100000|2022-03-22 12:11:40|||||||||4
1647951110000|2022-03-22 12:11:50|4471.94|4471.34|4471.94|4471.34|4471.94|4471.34|4471.81|4471.21|15
1647951120000|2022-03-22 12:12:00|4471.81|4471.21|4471.69|4471.09|4471.81|4471.21|4471.69|4471.09|44
1647951130000|2022-03-22 12:12:10|4471.56|4470.96|4471.44|4470.84|4471.69|4471.09|4471.44|4470.84|26
1647951140000|2022-03-22 12:12:20|4471.69|4471.09|4471.69|4471.09|4471.69|4471.09|4471.56|4470.96|11
1647951150000|2022-03-22 12:12:30|4471.56|4470.96|4471.44|4470.84|4471.56|4470.96|4471.44|4470.84|14
1647951160000|2022-03-22 12:12:40|4471.19|4470.59|4470.94|4470.34|4471.19|4470.59|4470.69|4470.09|113
1647951170000|2022-03-22 12:12:50|4470.69|4470.09|4470.44|4469.84|4470.69|4470.09|4470.44|4469.84|92
1647951180000|2022-03-22 12:13:00|4470.56|4469.96|4470.69|4470.09|4470.69|4470.09|4470.56|4469.96|101
1647951190000|2022-03-22 12:13:10|4470.56|4469.96|4470.44|4469.84|4470.56|4469.96|4470.44|4469.84|18
1647951200000|2022-03-22 12:13:20|4470.56|4469.96|4470.69|4470.09|4470.69|4470.09|4470.44|4469.84|58
1647951210000|2022-03-22 12:13:30|4470.56|4469.96|4470.69|4470.09|4470.69|4470.09|4470.56|4469.96|11
1647951220000|2022-03-22 12:13:40|4470.94|4470.34|4470.69|4470.09|4470.94|4470.34|4470.69|4470.09|38
1647951230000|2022-03-22 12:13:50|4470.81|4470.21|4470.94|4470.34|4470.94|4470.34|4470.81|4470.21|10
1647951240000|2022-03-22 12:14:00|4470.81|4470.21|4470.69|4470.09|4470.94|4470.34|4470.69|4470.09|7
1647951250000|2022-03-22 12:14:10|4470.44|4469.84|4470.44|4469.84|4470.69|4470.09|4470.44|4469.84|23
1647951260000|2022-03-22 12:14:20|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|4470.56|4469.96|14
1647951270000|2022-03-22 12:14:30|4470.56|4469.96|4470.44|4469.84|4470.56|4469.96|4470.44|4469.84|53
1647951280000|2022-03-22 12:14:40|4470.31|4469.71|4469.94|4469.34|4470.44|4469.84|4469.94|4469.34|104
1647951290000|2022-03-22 12:14:50|4470.19|4469.59|4469.94|4469.34|4470.19|4469.59|4469.94|4469.34|31
1647951300000|2022-03-22 12:15:00|4470.19|4469.59|4469.69|4469.09|4470.19|4469.59|4469.69|4469.09|81
1647951310000|2022-03-22 12:15:10|4469.81|4469.21|4469.69|4469.09|4469.94|4469.34|4469.69|4469.09|129
1647951320000|2022-03-22 12:15:20|4469.81|4469.21|4469.69|4469.09|4469.94|4469.34|4469.69|4469.09|38
1647951330000|2022-03-22 12:15:30|4469.81|4469.21|4469.69|4469.09|4469.94|4469.34|4469.69|4469.09|51
1647951340000|2022-03-22 12:15:40|4469.94|4469.34|4470.44|4469.84|4470.44|4469.84|4469.94|4469.34|91
1647951350000|2022-03-22 12:15:50|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|29
1647951360000|2022-03-22 12:16:00|||||||||30
1647951370000|2022-03-22 12:16:10|||||||||27
1647951380000|2022-03-22 12:16:20|4471.19|4470.59|4470.69|4470.09|4471.19|4470.59|4470.69|4470.09|310
1647951390000|2022-03-22 12:16:30|4470.56|4469.96|4469.69|4469.09|4470.56|4469.96|4469.44|4468.84|291
1647951400000|2022-03-22 12:16:40|4469.56|4468.96|4469.44|4468.84|4469.56|4468.96|4469.44|4468.84|52
1647951410000|2022-03-22 12:16:50|4469.19|4468.59|4469.19|4468.59|4469.44|4468.84|4469.19|4468.59|307
1647951420000|2022-03-22 12:17:00|||||||||58
1647951430000|2022-03-22 12:17:10|||||||||13
1647951440000|2022-03-22 12:17:20|4468.94|4468.34|4468.94|4468.34|4469.19|4468.59|4468.94|4468.34|124
1647951450000|2022-03-22 12:17:30|||||||||23
1647951460000|2022-03-22 12:17:40|4469.06|4468.46|4469.69|4469.09|4469.69|4469.09|4469.06|4468.46|216
1647951470000|2022-03-22 12:17:50|4469.56|4468.96|4470.19|4469.59|4470.31|4469.71|4469.44|4468.84|81
1647951480000|2022-03-22 12:18:00|4469.94|4469.34|4469.94|4469.34|4469.94|4469.34|4469.69|4469.09|58
1647951490000|2022-03-22 12:18:10|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|18
1647951500000|2022-03-22 12:18:20|4469.44|4468.84|4469.44|4468.84|4469.56|4468.96|4469.44|4468.84|33
1647951510000|2022-03-22 12:18:30|4469.19|4468.59|4468.69|4468.09|4469.19|4468.59|4468.69|4468.09|102
1647951520000|2022-03-22 12:18:40|4468.44|4467.84|4468.44|4467.84|4468.69|4468.09|4468.44|4467.84|197
1647951530000|2022-03-22 12:18:50|4468.94|4468.34|4469.19|4468.59|4469.19|4468.59|4468.81|4468.21|114
1647951540000|2022-03-22 12:19:00|4469.44|4468.84|4469.44|4468.84|4469.69|4469.09|4469.19|4468.59|95
1647951550000|2022-03-22 12:19:10|4469.69|4469.09|4468.81|4468.21|4469.69|4469.09|4468.81|4468.21|158
1647951560000|2022-03-22 12:19:20|4468.94|4468.34|4468.69|4468.09|4468.94|4468.34|4468.69|4468.09|47
1647951570000|2022-03-22 12:19:30|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|4468.94|4468.34|20
1647951580000|2022-03-22 12:19:40|4469.19|4468.59|4469.44|4468.84|4469.44|4468.84|4469.19|4468.59|40
1647951590000|2022-03-22 12:19:50|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|28
1647951600000|2022-03-22 12:20:00|4469.81|4469.21|4469.69|4469.09|4469.81|4469.21|4469.44|4468.84|97
1647951610000|2022-03-22 12:20:10|||||||||21
1647951620000|2022-03-22 12:20:20|4469.56|4468.96|4469.94|4469.34|4469.94|4469.34|4469.44|4468.84|88
1647951630000|2022-03-22 12:20:30|4470.19|4469.59|4470.06|4469.46|4470.19|4469.59|4470.06|4469.46|82
1647951640000|2022-03-22 12:20:40|4470.19|4469.59|4470.19|4469.59|4470.44|4469.84|4470.19|4469.59|56
1647951650000|2022-03-22 12:20:50|4470.31|4469.71|4470.19|4469.59|4470.44|4469.84|4470.19|4469.59|21
1647951660000|2022-03-22 12:21:00|4470.06|4469.46|4469.94|4469.34|4470.06|4469.46|4469.94|4469.34|67
1647951670000|2022-03-22 12:21:10|4470.06|4469.46|4470.19|4469.59|4470.19|4469.59|4470.06|4469.46|28
1647951680000|2022-03-22 12:21:20|4470.31|4469.71|4470.19|4469.59|4470.31|4469.71|4470.19|4469.59|45
1647951690000|2022-03-22 12:21:30|4470.31|4469.71|4470.19|4469.59|4470.31|4469.71|4470.19|4469.59|0
1647951700000|2022-03-22 12:21:40|4470.31|4469.71|4470.69|4470.09|4470.69|4470.09|4470.31|4469.71|72
1647951710000|2022-03-22 12:21:50|4471.06|4470.46|4471.44|4470.84|4471.44|4470.84|4471.06|4470.46|137
1647951720000|2022-03-22 12:22:00|4471.31|4470.71|4471.56|4470.96|4471.69|4471.09|4471.19|4470.59|159
1647951730000|2022-03-22 12:22:10|4471.69|4471.09|4471.44|4470.84|4471.81|4471.21|4471.44|4470.84|87
1647951740000|2022-03-22 12:22:20|4471.19|4470.59|4470.94|4470.34|4471.19|4470.59|4470.94|4470.34|107
1647951750000|2022-03-22 12:22:30|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|24
1647951760000|2022-03-22 12:22:40|||||||||10
1647951770000|2022-03-22 12:22:50|4471.44|4470.84|4471.19|4470.59|4471.44|4470.84|4471.19|4470.59|12
1647951780000|2022-03-22 12:23:00|4471.06|4470.46|4471.19|4470.59|4471.31|4470.71|4471.06|4470.46|21
1647951790000|2022-03-22 12:23:10|4471.06|4470.46|4471.19|4470.59|4471.19|4470.59|4471.06|4470.46|14
1647951800000|2022-03-22 12:23:20|||||||||26
1647951810000|2022-03-22 12:23:30|4471.06|4470.46|4470.44|4469.84|4471.06|4470.46|4470.44|4469.84|90
1647951820000|2022-03-22 12:23:40|4470.19|4469.59|4470.44|4469.84|4470.44|4469.84|4470.19|4469.59|43
1647951830000|2022-03-22 12:23:50|4470.31|4469.71|4470.69|4470.09|4470.69|4470.09|4469.94|4469.34|228
1647951840000|2022-03-22 12:24:00|4470.94|4470.34|4470.69|4470.09|4470.94|4470.34|4470.69|4470.09|13
1647951850000|2022-03-22 12:24:10|4470.94|4470.34|4470.69|4470.09|4470.94|4470.34|4470.69|4470.09|34
1647951860000|2022-03-22 12:24:20|4470.19|4469.59|4470.19|4469.59|4470.44|4469.84|4470.19|4469.59|67
1647951870000|2022-03-22 12:24:30|4470.06|4469.46|4470.19|4469.59|4470.19|4469.59|4469.94|4469.34|76
1647951880000|2022-03-22 12:24:40|4470.06|4469.46|4469.69|4469.09|4470.06|4469.46|4469.69|4469.09|59
1647951890000|2022-03-22 12:24:50|4469.81|4469.21|4469.94|4469.34|4469.94|4469.34|4469.81|4469.21|38
1647951900000|2022-03-22 12:25:00|4470.06|4469.46|4469.94|4469.34|4470.06|4469.46|4469.94|4469.34|26
1647951910000|2022-03-22 12:25:10|4469.69|4469.09|4470.19|4469.59|4470.19|4469.59|4469.69|4469.09|118
1647951920000|2022-03-22 12:25:20|4469.94|4469.34|4469.94|4469.34|4470.19|4469.59|4469.69|4469.09|67
1647951930000|2022-03-22 12:25:30|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|61
1647951940000|2022-03-22 12:25:40|4469.44|4468.84|4468.94|4468.34|4469.44|4468.84|4468.69|4468.09|155
1647951950000|2022-03-22 12:25:50|4468.81|4468.21|4468.94|4468.34|4469.19|4468.59|4468.69|4468.09|273
1647951960000|2022-03-22 12:26:00|4469.06|4468.46|4468.81|4468.21|4469.19|4468.59|4468.81|4468.21|25
1647951970000|2022-03-22 12:26:10|4468.19|4467.59|4468.19|4467.59|4468.44|4467.84|4467.69|4467.09|492
1647951980000|2022-03-22 12:26:20|4467.94|4467.34|4467.69|4467.09|4467.94|4467.34|4467.19|4466.59|224
1647951990000|2022-03-22 12:26:30|4467.94|4467.34|4468.19|4467.59|4468.19|4467.59|4467.94|4467.34|50
1647952000000|2022-03-22 12:26:40|4468.44|4467.84|4468.69|4468.09|4468.94|4468.34|4468.44|4467.84|92
1647952010000|2022-03-22 12:26:50|4468.56|4467.96|4468.44|4467.84|4468.69|4468.09|4468.31|4467.71|55
1647952020000|2022-03-22 12:27:00|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|4468.69|4468.09|19
1647952030000|2022-03-22 12:27:10|4468.81|4468.21|4468.94|4468.34|4468.94|4468.34|4468.81|4468.21|35
1647952040000|2022-03-22 12:27:20|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4469.06|4468.46|68
1647952050000|2022-03-22 12:27:30|4469.31|4468.71|4469.19|4468.59|4469.44|4468.84|4469.19|4468.59|53
1647952060000|2022-03-22 12:27:40|4469.31|4468.71|4469.69|4469.09|4469.69|4469.09|4469.31|4468.71|42
1647952070000|2022-03-22 12:27:50|4469.94|4469.34|4469.94|4469.34|4469.94|4469.34|4469.94|4469.34|59
1647952080000|2022-03-22 12:28:00|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|28
1647952090000|2022-03-22 12:28:10|4470.44|4469.84|4470.19|4469.59|4470.44|4469.84|4470.19|4469.59|48
1647952100000|2022-03-22 12:28:20|4469.94|4469.34|4469.44|4468.84|4469.94|4469.34|4469.44|4468.84|83
1647952110000|2022-03-22 12:28:30|||||||||13
1647952120000|2022-03-22 12:28:40|4469.56|4468.96|4469.44|4468.84|4469.69|4469.09|4469.44|4468.84|11
1647952130000|2022-03-22 12:28:50|4469.19|4468.59|4469.69|4469.09|4469.69|4469.09|4469.19|4468.59|46
1647952140000|2022-03-22 12:29:00|4469.56|4468.96|4469.69|4469.09|4469.69|4469.09|4469.44|4468.84|11
1647952150000|2022-03-22 12:29:10|||||||||19
1647952160000|2022-03-22 12:29:20|4469.81|4469.21|4469.94|4469.34|4469.94|4469.34|4469.81|4469.21|6
1647952170000|2022-03-22 12:29:30|4470.19|4469.59|4470.44|4469.84|4470.44|4469.84|4470.19|4469.59|20
1647952180000|2022-03-22 12:29:40|||||||||13
1647952190000|2022-03-22 12:29:50|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|4469.94|4469.34|106
1647952200000|2022-03-22 12:30:00|4469.94|4469.34|4469.94|4469.34|4469.94|4469.34|4469.56|4468.96|74
1647952210000|2022-03-22 12:30:10|4469.81|4469.21|4469.69|4469.09|4469.94|4469.34|4469.56|4468.96|33
1647952220000|2022-03-22 12:30:20|4469.56|4468.96|4469.06|4468.46|4469.56|4468.96|4469.06|4468.46|80
1647952230000|2022-03-22 12:30:30|4469.19|4468.59|4468.69|4468.09|4469.44|4468.84|4468.69|4468.09|146
1647952240000|2022-03-22 12:30:40|4468.56|4467.96|4468.69|4468.09|4468.69|4468.09|4468.44|4467.84|101
1647952250000|2022-03-22 12:30:50|4468.81|4468.21|4468.94|4468.34|4468.94|4468.34|4468.81|4468.21|43
1647952260000|2022-03-22 12:31:00|4469.19|4468.59|4469.31|4468.71|4469.31|4468.71|4469.19|4468.59|33
1647952270000|2022-03-22 12:31:10|4469.44|4468.84|4469.44|4468.84|4469.69|4469.09|4469.44|4468.84|25
1647952280000|2022-03-22 12:31:20|4469.56|4468.96|4469.44|4468.84|4469.69|4469.09|4469.44|4468.84|45
1647952290000|2022-03-22 12:31:30|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|4469.19|4468.59|19
1647952300000|2022-03-22 12:31:40|4469.06|4468.46|4468.94|4468.34|4469.19|4468.59|4468.94|4468.34|70
1647952310000|2022-03-22 12:31:50|4468.69|4468.09|4468.94|4468.34|4468.94|4468.34|4468.69|4468.09|41
1647952320000|2022-03-22 12:32:00|4468.69|4468.09|4468.56|4467.96|4468.69|4468.09|4468.44|4467.84|108
1647952330000|2022-03-22 12:32:10|4468.44|4467.84|4468.19|4467.59|4468.44|4467.84|4468.19|4467.59|26
1647952340000|2022-03-22 12:32:20|4468.31|4467.71|4468.69|4468.09|4468.69|4468.09|4468.19|4467.59|65
1647952350000|2022-03-22 12:32:30|4468.94|4468.34|4469.44|4468.84|4469.44|4468.84|4468.94|4468.34|87
1647952360000|2022-03-22 12:32:40|4469.69|4469.09|4469.69|4469.09|4469.94|4469.34|4469.44|4468.84|73
1647952370000|2022-03-22 12:32:50|4469.81|4469.21|4469.94|4469.34|4469.94|4469.34|4469.81|4469.21|17
1647952380000|2022-03-22 12:33:00|4469.81|4469.21|4469.94|4469.34|4470.19|4469.59|4469.69|4469.09|49
1647952390000|2022-03-22 12:33:10|4470.06|4469.46|4469.94|4469.34|4470.06|4469.46|4469.94|4469.34|22
1647952400000|2022-03-22 12:33:20|4469.81|4469.21|4469.69|4469.09|4469.94|4469.34|4469.69|4469.09|40
1647952410000|2022-03-22 12:33:30|4469.81|4469.21|4470.06|4469.46|4470.06|4469.46|4469.81|4469.21|44
1647952420000|2022-03-22 12:33:40|4469.94|4469.34|4470.06|4469.46|4470.19|4469.59|4469.94|4469.34|28
1647952430000|2022-03-22 12:33:50|4470.19|4469.59|4470.19|4469.59|4470.44|4469.84|4470.06|4469.46|56
1647952440000|2022-03-22 12:34:00|4470.31|4469.71|4470.31|4469.71|4470.31|4469.71|4470.19|4469.59|28
1647952450000|2022-03-22 12:34:10|4470.44|4469.84|4470.19|4469.59|4470.44|4469.84|4470.19|4469.59|58
1647952460000|2022-03-22 12:34:20|4470.31|4469.71|4470.69|4470.09|4470.69|4470.09|4470.31|4469.71|39
1647952470000|2022-03-22 12:34:30|||||||||23
1647952480000|2022-03-22 12:34:40|4470.56|4469.96|4470.56|4469.96|4470.69|4470.09|4470.44|4469.84|77
1647952490000|2022-03-22 12:34:50|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|4470.56|4469.96|4
1647952500000|2022-03-22 12:35:00|4470.94|4470.34|4470.94|4470.34|4470.94|4470.34|4470.69|4470.09|116
1647952510000|2022-03-22 12:35:10|||||||||21
1647952520000|2022-03-22 12:35:20|4471.06|4470.46|4470.94|4470.34|4471.31|4470.71|4470.94|4470.34|80
1647952530000|2022-03-22 12:35:30|4471.06|4470.46|4470.94|4470.34|4471.06|4470.46|4470.94|4470.34|68
1647952540000|2022-03-22 12:35:40|4470.69|4470.09|4470.31|4469.71|4470.69|4470.09|4470.06|4469.46|165
1647952550000|2022-03-22 12:35:50|4470.44|4469.84|4470.44|4469.84|4470.44|4469.84|4470.31|4469.71|18
1647952560000|2022-03-22 12:36:00|4470.31|4469.71|4470.19|4469.59|4470.44|4469.84|4470.19|4469.59|42
1647952570000|2022-03-22 12:36:10|4470.06|4469.46|4469.44|4468.84|4470.19|4469.59|4469.19|4468.59|220
1647952580000|2022-03-22 12:36:20|4469.31|4468.71|4469.44|4468.84|4469.44|4468.84|4469.31|4468.71|17
1647952590000|2022-03-22 12:36:30|4469.31|4468.71|4468.94|4468.34|4469.31|4468.71|4468.69|4468.09|97
1647952600000|2022-03-22 12:36:40|4468.81|4468.21|4468.44|4467.84|4468.81|4468.21|4468.19|4467.59|133
1647952610000|2022-03-22 12:36:50|4468.19|4467.59|4469.19|4468.59|4469.19|4468.59|4468.19|4467.59|112
1647952620000|2022-03-22 12:37:00|4469.44|4468.84|4469.69|4469.09|4469.69|4469.09|4469.44|4468.84|45
1647952630000|2022-03-22 12:37:10|4469.81|4469.21|4469.94|4469.34|4469.94|4469.34|4469.81|4469.21|22
1647952640000|2022-03-22 12:37:20|4469.81|4469.21|4469.94|4469.34|4469.94|4469.34|4469.81|4469.21|111
1647952650000|2022-03-22 12:37:30|4469.81|4469.21|4469.44|4468.84|4469.81|4469.21|4469.44|4468.84|44
1647952660000|2022-03-22 12:37:40|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|4469.56|4468.96|29
1647952670000|2022-03-22 12:37:50|4469.81|4469.21|4469.56|4468.96|4469.81|4469.21|4469.44|4468.84|53
1647952680000|2022-03-22 12:38:00|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|4469.69|4469.09|14
1647952690000|2022-03-22 12:38:10|4469.94|4469.34|4470.19|4469.59|4470.19|4469.59|4469.94|4469.34|46
1647952700000|2022-03-22 12:38:20|4470.06|4469.46|4469.94|4469.34|4470.19|4469.59|4469.94|4469.34|42
1647952710000|2022-03-22 12:38:30|||||||||1
1647952720000|2022-03-22 12:38:40|4469.69|4469.09|4469.94|4469.34|4469.94|4469.34|4469.69|4469.09|39
1647952730000|2022-03-22 12:38:50|4470.06|4469.46|4469.94|4469.34|4470.06|4469.46|4469.81|4469.21|42
1647952740000|2022-03-22 12:39:00|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|4470.19|4469.59|8
1647952750000|2022-03-22 12:39:10|4469.94|4469.34|4470.19|4469.59|4470.19|4469.59|4469.94|4469.34|28
1647952760000|2022-03-22 12:39:20|4470.44|4469.84|4470.44|4469.84|4470.44|4469.84|4470.44|4469.84|32
1647952770000|2022-03-22 12:39:30|4470.69|4470.09|4470.94|4470.34|4470.94|4470.34|4470.69|4470.09|69
1647952780000|2022-03-22 12:39:40|4471.06|4470.46|4471.19|4470.59|4471.19|4470.59|4470.94|4470.34|126
1647952790000|2022-03-22 12:39:50|4471.06|4470.46|4471.19|4470.59|4471.19|4470.59|4471.06|4470.46|23
1647952800000|2022-03-22 12:40:00|4471.06|4470.46|4471.19|4470.59|4471.19|4470.59|4470.94|4470.34|93
1647952810000|2022-03-22 12:40:10|4470.94|4470.34|4470.94|4470.34|4470.94|4470.34|4470.94|4470.34|22
1647952820000|2022-03-22 12:40:20|4471.06|4470.46|4471.19|4470.59|4471.19|4470.59|4471.06|4470.46|26
1647952830000|2022-03-22 12:40:30|4471.31|4470.71|4471.44|4470.84|4471.44|4470.84|4471.19|4470.59|79
1647952840000|2022-03-22 12:40:40|||||||||23
1647952850000|2022-03-22 12:40:50|||||||||111
1647952860000|2022-03-22 12:41:00|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|85
1647952870000|2022-03-22 12:41:10|4470.94|4470.34|4470.94|4470.34|4470.94|4470.34|4470.94|4470.34|28
1647952880000|2022-03-22 12:41:20|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|22
1647952890000|2022-03-22 12:41:30|4470.81|4470.21|4470.69|4470.09|4470.81|4470.21|4470.69|4470.09|39
1647952900000|2022-03-22 12:41:40|||||||||5
1647952910000|2022-03-22 12:41:50|4470.81|4470.21|4470.94|4470.34|4470.94|4470.34|4470.81|4470.21|20
1647952920000|2022-03-22 12:42:00|4470.81|4470.21|4470.94|4470.34|4470.94|4470.34|4470.81|4470.21|26
1647952930000|2022-03-22 12:42:10|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|4470.69|4470.09|21
1647952940000|2022-03-22 12:42:20|4470.94|4470.34|4470.94|4470.34|4470.94|4470.34|4470.94|4470.34|35
1647952960000|2022-03-22 12:42:40|||||||||1
1647952970000|2022-03-22 12:42:50|4471.06|4470.46|4471.19|4470.59|4471.19|4470.59|4471.06|4470.46|83
1647952980000|2022-03-22 12:43:00|4471.31|4470.71|4470.94|4470.34|4471.44|4470.84|4470.94|4470.34|98
1647952990000|2022-03-22 12:43:10|||||||||5
1647953000000|2022-03-22 12:43:20|4471.19|4470.59|4471.19|4470.59|4471.19|4470.59|4471.06|4470.46|31
1647953010000|2022-03-22 12:43:30|4471.31|4470.71|4471.44|4470.84|4471.44|4470.84|4471.31|4470.71|21
1647953020000|2022-03-22 12:43:40|||||||||11
1647953030000|2022-03-22 12:43:50|4471.31|4470.71|4471.19|4470.59|4471.31|4470.71|4471.19|4470.59|55
1647953040000|2022-03-22 12:44:00|||||||||25
1647953050000|2022-03-22 12:44:10|||||||||2
1647953060000|2022-03-22 12:44:20|4471.31|4470.71|4471.44|4470.84|4471.44|4470.84|4471.19|4470.59|24
1647953070000|2022-03-22 12:44:30|||||||||135
1647953080000|2022-03-22 12:44:40|4471.56|4470.96|4471.69|4471.09|4471.69|4471.09|4471.56|4470.96|107
1647953090000|2022-03-22 12:44:50|4471.81|4471.21|4471.69|4471.09|4471.94|4471.34|4471.69|4471.09|51
1647953100000|2022-03-22 12:45:00|4471.94|4471.34|4471.69|4471.09|4471.94|4471.34|4471.69|4471.09|62
1647953110000|2022-03-22 12:45:10|||||||||87
1647953120000|2022-03-22 12:45:20|4471.81|4471.21|4471.94|4471.34|4471.94|4471.34|4471.69|4471.09|42
1647953130000|2022-03-22 12:45:30|4472.06|4471.46|4472.19|4471.59|4472.19|4471.59|4472.06|4471.46|84
1647953140000|2022-03-22 12:45:40|||||||||12
1647953150000|2022-03-22 12:45:50|||||||||5
1647953160000|2022-03-22 12:46:00|||||||||9
1647953170000|2022-03-22 12:46:10|4471.94|4471.34|4472.19|4471.59|4472.19|4471.59|4471.94|4471.34|176
1647953180000|2022-03-22 12:46:20|||||||||120
1647953190000|2022-03-22 12:46:30|4472.31|4471.71|4472.19|4471.59|4472.44|4471.84|4472.19|4471.59|41
1647953200000|2022-03-22 12:46:40|4472.31|4471.71|4472.44|4471.84|4472.44|4471.84|4472.19|4471.59|99
1647953210000|2022-03-22 12:46:50|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|94
1647953220000|2022-03-22 12:47:00|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|127
1647953230000|2022-03-22 12:47:10|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|4472.44|4471.84|78
1647953240000|2022-03-22 12:47:20|||||||||12
1647953250000|2022-03-22 12:47:30|4472.81|4472.21|4472.69|4472.09|4472.81|4472.21|4472.69|4472.09|45
1647953260000|2022-03-22 12:47:40|||||||||7
1647953270000|2022-03-22 12:47:50|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|4472.44|4471.84|101
1647953280000|2022-03-22 12:48:00|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|4472.69|4472.09|109
1647953290000|2022-03-22 12:48:10|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|4472.94|4472.34|70
1647953300000|2022-03-22 12:48:20|||||||||20
1647953310000|2022-03-22 12:48:30|||||||||71
1647953320000|2022-03-22 12:48:40|||||||||12
1647953330000|2022-03-22 12:48:50|||||||||34
1647953340000|2022-03-22 12:49:00|||||||||107
1647953350000|2022-03-22 12:49:10|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|95
1647953360000|2022-03-22 12:49:20|4473.31|4472.71|4474.44|4473.84|4474.44|4473.84|4473.31|4472.71|607
1647953370000|2022-03-22 12:49:30|4474.56|4473.96|4474.44|4473.84|4474.69|4474.09|4474.44|4473.84|190
1647953380000|2022-03-22 12:49:40|||||||||58
1647953390000|2022-03-22 12:49:50|||||||||31
1647953400000|2022-03-22 12:50:00|||||||||24
1647953410000|2022-03-22 12:50:10|4474.31|4473.71|4474.44|4473.84|4474.44|4473.84|4474.19|4473.59|183
1647953420000|2022-03-22 12:50:20|4474.31|4473.71|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|49
1647953430000|2022-03-22 12:50:30|4474.06|4473.46|4474.19|4473.59|4474.19|4473.59|4473.94|4473.34|155
1647953440000|2022-03-22 12:50:40|4474.06|4473.46|4474.44|4473.84|4474.44|4473.84|4473.94|4473.34|118
1647953450000|2022-03-22 12:50:50|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|4474.19|4473.59|57
1647953460000|2022-03-22 12:51:00|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|73
1647953470000|2022-03-22 12:51:10|4473.81|4473.21|4473.94|4473.34|4473.94|4473.34|4473.69|4473.09|132
1647953480000|2022-03-22 12:51:20|4473.81|4473.21|4473.94|4473.34|4473.94|4473.34|4473.81|4473.21|72
1647953490000|2022-03-22 12:51:30|4473.69|4473.09|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|99
1647953500000|2022-03-22 12:51:40|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|48
1647953510000|2022-03-22 12:51:50|||||||||33
1647953520000|2022-03-22 12:52:00|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|28
1647953530000|2022-03-22 12:52:10|4473.31|4472.71|4473.44|4472.84|4473.44|4472.84|4473.19|4472.59|99
1647953540000|2022-03-22 12:52:20|||||||||14
1647953550000|2022-03-22 12:52:30|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|31
1647953560000|2022-03-22 12:52:40|||||||||27
1647953570000|2022-03-22 12:52:50|||||||||13
1647953580000|2022-03-22 12:53:00|||||||||7
1647953590000|2022-03-22 12:53:10|4473.56|4472.96|4473.69|4473.09|4473.69|4473.09|4473.44|4472.84|143
1647953600000|2022-03-22 12:53:20|4473.56|4472.96|4473.44|4472.84|4473.56|4472.96|4473.44|4472.84|12
1647953610000|2022-03-22 12:53:30|||||||||46
1647953620000|2022-03-22 12:53:40|||||||||41
1647953630000|2022-03-22 12:53:50|4473.69|4473.09|4473.94|4473.34|4473.94|4473.34|4473.69|4473.09|70
1647953640000|2022-03-22 12:54:00|4473.81|4473.21|4473.69|4473.09|4473.81|4473.21|4473.69|4473.09|43
1647953650000|2022-03-22 12:54:10|4473.81|4473.21|4473.94|4473.34|4474.06|4473.46|4473.81|4473.21|90
1647953660000|2022-03-22 12:54:20|4474.06|4473.46|4473.94|4473.34|4474.19|4473.59|4473.94|4473.34|26
1647953680000|2022-03-22 12:54:40|4473.81|4473.21|4473.94|4473.34|4473.94|4473.34|4473.81|4473.21|93
1647953690000|2022-03-22 12:54:50|4474.06|4473.46|4474.31|4473.71|4474.44|4473.84|4473.94|4473.34|239
1647953700000|2022-03-22 12:55:00|4474.19|4473.59|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|210
1647953710000|2022-03-22 12:55:10|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|19
1647953720000|2022-03-22 12:55:20|4474.31|4473.71|4474.19|4473.59|4474.31|4473.71|4474.19|4473.59|65
1647953730000|2022-03-22 12:55:30|4474.69|4474.09|4474.81|4474.21|4474.81|4474.21|4474.69|4474.09|131
1647953740000|2022-03-22 12:55:40|4474.94|4474.34|4475.19|4474.59|4475.19|4474.59|4474.94|4474.34|305
1647953750000|2022-03-22 12:55:50|4475.06|4474.46|4475.19|4474.59|4475.19|4474.59|4474.94|4474.34|23
1647953760000|2022-03-22 12:56:00|||||||||113
1647953770000|2022-03-22 12:56:10|4475.44|4474.84|4475.44|4474.84|4475.69|4475.09|4475.44|4474.84|325
1647953780000|2022-03-22 12:56:20|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|145
1647953790000|2022-03-22 12:56:30|4475.94|4475.34|4475.69|4475.09|4475.94|4475.34|4475.69|4475.09|196
1647953800000|2022-03-22 12:56:40|||||||||16
1647953810000|2022-03-22 12:56:50|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|258
1647953820000|2022-03-22 12:57:00|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|38
1647953830000|2022-03-22 12:57:10|4476.31|4475.71|4476.44|4475.84|4476.44|4475.84|4476.31|4475.71|39
1647953840000|2022-03-22 12:57:20|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|4476.19|4475.59|221
1647953850000|2022-03-22 12:57:30|4476.31|4475.71|4476.19|4475.59|4476.31|4475.71|4476.19|4475.59|69
1647953860000|2022-03-22 12:57:40|4476.06|4475.46|4476.19|4475.59|4476.19|4475.59|4475.94|4475.34|169
1647953870000|2022-03-22 12:57:50|4476.31|4475.71|4476.44|4475.84|4476.44|4475.84|4476.31|4475.71|94
1647953880000|2022-03-22 12:58:00|4476.31|4475.71|4476.19|4475.59|4476.31|4475.71|4476.19|4475.59|69
1647953890000|2022-03-22 12:58:10|||||||||40
1647953900000|2022-03-22 12:58:20|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|108
1647953910000|2022-03-22 12:58:30|||||||||21
1647953920000|2022-03-22 12:58:40|4476.19|4475.59|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|129
1647953930000|2022-03-22 12:58:50|||||||||3
1647953940000|2022-03-22 12:59:00|||||||||53
1647953950000|2022-03-22 12:59:10|4476.56|4475.96|4476.44|4475.84|4476.56|4475.96|4476.44|4475.84|44
1647953960000|2022-03-22 12:59:20|4476.56|4475.96|4476.19|4475.59|4476.56|4475.96|4476.19|4475.59|148
1647953970000|2022-03-22 12:59:30|||||||||10
1647953980000|2022-03-22 12:59:40|||||||||18
1647953990000|2022-03-22 12:59:50|||||||||27
1647954000000|2022-03-22 13:00:00|4476.44|4475.84|4476.69|4476.09|4476.69|4476.09|4476.44|4475.84|115
1647954010000|2022-03-22 13:00:10|4476.81|4476.21|4476.94|4476.34|4476.94|4476.34|4476.81|4476.21|63
1647954020000|2022-03-22 13:00:20|||||||||61
1647954030000|2022-03-22 13:00:30|||||||||18
1647954040000|2022-03-22 13:00:40|4477.06|4476.46|4476.94|4476.34|4477.06|4476.46|4476.94|4476.34|111
1647954050000|2022-03-22 13:00:50|||||||||19
1647954060000|2022-03-22 13:01:00|||||||||47
1647954070000|2022-03-22 13:01:10|||||||||2
1647954080000|2022-03-22 13:01:20|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|4476.69|4476.09|190
1647954090000|2022-03-22 13:01:30|||||||||5
1647954100000|2022-03-22 13:01:40|4476.94|4476.34|4476.69|4476.09|4476.94|4476.34|4476.69|4476.09|128
1647954110000|2022-03-22 13:01:50|||||||||65
1647954120000|2022-03-22 13:02:00|4476.56|4475.96|4476.44|4475.84|4476.56|4475.96|4476.44|4475.84|122
1647954130000|2022-03-22 13:02:10|4476.69|4476.09|4477.19|4476.59|4477.19|4476.59|4476.69|4476.09|137
1647954140000|2022-03-22 13:02:20|||||||||73
1647954150000|2022-03-22 13:02:30|||||||||10
1647954160000|2022-03-22 13:02:40|||||||||11
1647954170000|2022-03-22 13:02:50|4477.06|4476.46|4476.94|4476.34|4477.19|4476.59|4476.94|4476.34|104
1647954180000|2022-03-22 13:03:00|||||||||55
1647954190000|2022-03-22 13:03:10|4477.19|4476.59|4477.69|4477.09|4477.69|4477.09|4477.19|4476.59|429
1647954200000|2022-03-22 13:03:20|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|112
1647954210000|2022-03-22 13:03:30|||||||||72
1647954220000|2022-03-22 13:03:40|||||||||44
1647954230000|2022-03-22 13:03:50|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|4478.19|4477.59|108
1647954240000|2022-03-22 13:04:00|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|4477.69|4477.09|251
1647954250000|2022-03-22 13:04:10|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|4477.81|4477.21|223
1647954260000|2022-03-22 13:04:20|4478.19|4477.59|4477.69|4477.09|4478.19|4477.59|4477.69|4477.09|207
1647954270000|2022-03-22 13:04:30|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|4477.94|4477.34|65
1647954280000|2022-03-22 13:04:40|4477.69|4477.09|4477.94|4477.34|4477.94|4477.34|4477.69|4477.09|124
1647954290000|2022-03-22 13:04:50|||||||||9
1647954300000|2022-03-22 13:05:00|4477.44|4476.84|4477.19|4476.59|4477.44|4476.84|4477.19|4476.59|359
1647954310000|2022-03-22 13:05:10|4477.44|4476.84|4477.44|4476.84|4477.44|4476.84|4477.44|4476.84|118
1647954320000|2022-03-22 13:05:20|4477.19|4476.59|4477.06|4476.46|4477.19|4476.59|4477.06|4476.46|43
1647954330000|2022-03-22 13:05:30|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|4476.94|4476.34|81
1647954340000|2022-03-22 13:05:40|4476.69|4476.09|4476.44|4475.84|4476.69|4476.09|4476.44|4475.84|138
1647954350000|2022-03-22 13:05:50|4476.06|4475.46|4476.69|4476.09|4476.69|4476.09|4476.06|4475.46|278
1647954360000|2022-03-22 13:06:00|4476.56|4475.96|4475.94|4475.34|4476.56|4475.96|4475.94|4475.34|135
1647954370000|2022-03-22 13:06:10|4475.69|4475.09|4475.19|4474.59|4475.69|4475.09|4475.19|4474.59|177
1647954380000|2022-03-22 13:06:20|4475.44|4474.84|4475.56|4474.96|4475.69|4475.09|4475.44|4474.84|108
1647954390000|2022-03-22 13:06:30|4475.44|4474.84|4475.94|4475.34|4476.19|4475.59|4475.44|4474.84|113
1647954400000|2022-03-22 13:06:40|4476.06|4475.46|4476.44|4475.84|4476.44|4475.84|4476.06|4475.46|27
1647954410000|2022-03-22 13:06:50|4476.56|4475.96|4476.19|4475.59|4476.69|4476.09|4476.19|4475.59|59
1647954420000|2022-03-22 13:07:00|4476.44|4475.84|4476.19|4475.59|4476.44|4475.84|4476.19|4475.59|29
1647954430000|2022-03-22 13:07:10|4476.06|4475.46|4475.94|4475.34|4476.19|4475.59|4475.94|4475.34|80
1647954440000|2022-03-22 13:07:20|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|71
1647954450000|2022-03-22 13:07:30|4475.56|4474.96|4475.44|4474.84|4475.56|4474.96|4475.44|4474.84|76
1647954460000|2022-03-22 13:07:40|4475.56|4474.96|4475.69|4475.09|4475.69|4475.09|4475.44|4474.84|83
1647954470000|2022-03-22 13:07:50|4475.56|4474.96|4475.69|4475.09|4475.69|4475.09|4475.56|4474.96|37
1647954480000|2022-03-22 13:08:00|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|4475.94|4475.34|42
1647954490000|2022-03-22 13:08:10|4476.06|4475.46|4475.69|4475.09|4476.19|4475.59|4475.69|4475.09|82
1647954500000|2022-03-22 13:08:20|4475.56|4474.96|4475.19|4474.59|4475.56|4474.96|4475.19|4474.59|109
1647954510000|2022-03-22 13:08:30|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|107
1647954520000|2022-03-22 13:08:40|||||||||8
1647954530000|2022-03-22 13:08:50|4475.19|4474.59|4475.19|4474.59|4475.44|4474.84|4475.19|4474.59|105
1647954540000|2022-03-22 13:09:00|4475.44|4474.84|4475.19|4474.59|4475.44|4474.84|4475.19|4474.59|62
1647954550000|2022-03-22 13:09:10|||||||||24
1647954560000|2022-03-22 13:09:20|||||||||151
1647954570000|2022-03-22 13:09:30|4475.31|4474.71|4474.94|4474.34|4475.44|4474.84|4474.69|4474.09|279
1647954580000|2022-03-22 13:09:40|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|24
1647954590000|2022-03-22 13:09:50|4474.94|4474.34|4475.19|4474.59|4475.44|4474.84|4474.94|4474.34|127
1647954600000|2022-03-22 13:10:00|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|46
1647954610000|2022-03-22 13:10:10|4474.69|4474.09|4474.19|4473.59|4474.69|4474.09|4474.19|4473.59|149
1647954620000|2022-03-22 13:10:20|||||||||92
1647954630000|2022-03-22 13:10:30|4474.44|4473.84|4474.69|4474.09|4474.69|4474.09|4474.31|4473.71|111
1647954640000|2022-03-22 13:10:40|4474.44|4473.84|4474.69|4474.09|4474.69|4474.09|4474.44|4473.84|84
1647954650000|2022-03-22 13:10:50|4474.94|4474.34|4475.44|4474.84|4475.44|4474.84|4474.94|4474.34|111
1647954660000|2022-03-22 13:11:00|4475.19|4474.59|4474.94|4474.34|4475.44|4474.84|4474.94|4474.34|107
1647954670000|2022-03-22 13:11:10|4475.19|4474.59|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|34
1647954680000|2022-03-22 13:11:20|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|4475.19|4474.59|46
1647954690000|2022-03-22 13:11:30|||||||||33
1647954700000|2022-03-22 13:11:40|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|4474.94|4474.34|30
1647954710000|2022-03-22 13:11:50|4475.19|4474.59|4474.94|4474.34|4475.19|4474.59|4474.94|4474.34|51
1647954720000|2022-03-22 13:12:00|4474.81|4474.21|4474.44|4473.84|4474.81|4474.21|4474.44|4473.84|66
1647954730000|2022-03-22 13:12:10|4474.19|4473.59|4474.19|4473.59|4474.31|4473.71|4474.19|4473.59|44
1647954740000|2022-03-22 13:12:20|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|46
1647954750000|2022-03-22 13:12:30|4474.06|4473.46|4474.19|4473.59|4474.19|4473.59|4473.94|4473.34|62
1647954760000|2022-03-22 13:12:40|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|92
1647954770000|2022-03-22 13:12:50|4473.81|4473.21|4473.69|4473.09|4473.81|4473.21|4473.69|4473.09|25
1647954780000|2022-03-22 13:13:00|4473.56|4472.96|4473.56|4472.96|4473.56|4472.96|4473.44|4472.84|119
1647954790000|2022-03-22 13:13:10|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|56
1647954800000|2022-03-22 13:13:20|4473.94|4473.34|4474.19|4473.59|4474.19|4473.59|4473.94|4473.34|59
1647954810000|2022-03-22 13:13:30|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|4473.81|4473.21|51
1647954820000|2022-03-22 13:13:40|4473.81|4473.21|4473.69|4473.09|4473.81|4473.21|4473.69|4473.09|25
1647954830000|2022-03-22 13:13:50|4473.56|4472.96|4473.69|4473.09|4473.69|4473.09|4473.56|4472.96|90
1647954840000|2022-03-22 13:14:00|4473.81|4473.21|4473.94|4473.34|4473.94|4473.34|4473.69|4473.09|60
1647954850000|2022-03-22 13:14:10|4474.19|4473.59|4474.44|4473.84|4474.44|4473.84|4474.19|4473.59|155
1647954860000|2022-03-22 13:14:20|4474.19|4473.59|4474.44|4473.84|4474.44|4473.84|4474.19|4473.59|27
1647954870000|2022-03-22 13:14:30|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|104
1647954880000|2022-03-22 13:14:40|4474.06|4473.46|4474.19|4473.59|4474.19|4473.59|4474.06|4473.46|47
1647954890000|2022-03-22 13:14:50|4474.44|4473.84|4474.69|4474.09|4474.69|4474.09|4474.44|4473.84|127
1647954900000|2022-03-22 13:15:00|4474.44|4473.84|4474.19|4473.59|4474.69|4474.09|4474.19|4473.59|125
1647954910000|2022-03-22 13:15:10|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|78
1647954920000|2022-03-22 13:15:20|4473.81|4473.21|4473.94|4473.34|4474.19|4473.59|4473.69|4473.09|183
1647954930000|2022-03-22 13:15:30|4473.69|4473.09|4473.94|4473.34|4474.19|4473.59|4473.69|4473.09|81
1647954940000|2022-03-22 13:15:40|4474.19|4473.59|4473.94|4473.34|4474.19|4473.59|4473.94|4473.34|66
1647954950000|2022-03-22 13:15:50|||||||||92
1647954960000|2022-03-22 13:16:00|4473.69|4473.09|4473.69|4473.09|4473.94|4473.34|4473.69|4473.09|85
1647954970000|2022-03-22 13:16:10|4473.56|4472.96|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|80
1647954980000|2022-03-22 13:16:20|4473.56|4472.96|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|136
1647954990000|2022-03-22 13:16:30|4473.31|4472.71|4473.44|4472.84|4473.44|4472.84|4473.19|4472.59|55
1647955000000|2022-03-22 13:16:40|4473.56|4472.96|4473.44|4472.84|4473.69|4473.09|4473.44|4472.84|162
1647955010000|2022-03-22 13:16:50|4473.31|4472.71|4473.44|4472.84|4473.44|4472.84|4473.19|4472.59|89
1647955020000|2022-03-22 13:17:00|4473.31|4472.71|4473.44|4472.84|4473.44|4472.84|4473.19|4472.59|33
1647955030000|2022-03-22 13:17:10|||||||||2
1647955040000|2022-03-22 13:17:20|4473.19|4472.59|4472.94|4472.34|4473.19|4472.59|4472.94|4472.34|244
1647955050000|2022-03-22 13:17:30|4473.06|4472.46|4472.94|4472.34|4473.19|4472.59|4472.94|4472.34|86
1647955060000|2022-03-22 13:17:40|4472.69|4472.09|4472.94|4472.34|4472.94|4472.34|4472.69|4472.09|66
1647955070000|2022-03-22 13:17:50|4473.06|4472.46|4473.19|4472.59|4473.44|4472.84|4473.06|4472.46|148
1647955080000|2022-03-22 13:18:00|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|4473.19|4472.59|148
1647955090000|2022-03-22 13:18:10|4473.31|4472.71|4473.19|4472.59|4473.31|4472.71|4473.19|4472.59|41
1647955100000|2022-03-22 13:18:20|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|4473.19|4472.59|85
1647955110000|2022-03-22 13:18:30|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|155
1647955120000|2022-03-22 13:18:40|4473.44|4472.84|4473.69|4473.09|4473.69|4473.09|4473.44|4472.84|80
1647955130000|2022-03-22 13:18:50|4473.94|4473.34|4473.69|4473.09|4473.94|4473.34|4473.44|4472.84|207
1647955140000|2022-03-22 13:19:00|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|4473.94|4473.34|113
1647955150000|2022-03-22 13:19:10|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|49
1647955160000|2022-03-22 13:19:20|4473.81|4473.21|4473.94|4473.34|4473.94|4473.34|4473.81|4473.21|135
1647955170000|2022-03-22 13:19:30|4473.69|4473.09|4473.69|4473.09|4473.69|4473.09|4473.56|4472.96|74
1647955180000|2022-03-22 13:19:40|||||||||11
1647955190000|2022-03-22 13:19:50|4473.81|4473.21|4473.94|4473.34|4474.06|4473.46|4473.81|4473.21|94
1647955200000|2022-03-22 13:20:00|4474.19|4473.59|4473.94|4473.34|4474.19|4473.59|4473.94|4473.34|22
1647955210000|2022-03-22 13:20:10|||||||||52
1647955220000|2022-03-22 13:20:20|||||||||7
1647955230000|2022-03-22 13:20:30|||||||||13
1647955240000|2022-03-22 13:20:40|4473.81|4473.21|4473.44|4472.84|4473.81|4473.21|4473.44|4472.84|71
1647955250000|2022-03-22 13:20:50|4473.56|4472.96|4473.44|4472.84|4473.56|4472.96|4473.44|4472.84|28
1647955260000|2022-03-22 13:21:00|4473.56|4472.96|4473.44|4472.84|4473.56|4472.96|4473.44|4472.84|57
1647955270000|2022-03-22 13:21:10|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|4473.19|4472.59|67
1647955280000|2022-03-22 13:21:20|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|4473.44|4472.84|38
1647955290000|2022-03-22 13:21:30|4473.31|4472.71|4473.19|4472.59|4473.44|4472.84|4473.19|4472.59|79
1647955300000|2022-03-22 13:21:40|||||||||9
1647955310000|2022-03-22 13:21:50|4473.31|4472.71|4473.19|4472.59|4473.44|4472.84|4473.19|4472.59|108
1647955320000|2022-03-22 13:22:00|4473.31|4472.71|4473.44|4472.84|4473.44|4472.84|4473.31|4472.71|24
1647955330000|2022-03-22 13:22:10|4473.31|4472.71|4473.44|4472.84|4473.44|4472.84|4473.31|4472.71|19
1647955340000|2022-03-22 13:22:20|||||||||32
1647955350000|2022-03-22 13:22:30|4473.56|4472.96|4473.94|4473.34|4473.94|4473.34|4473.56|4472.96|60
1647955360000|2022-03-22 13:22:40|4473.81|4473.21|4473.44|4472.84|4473.81|4473.21|4473.44|4472.84|92
1647955370000|2022-03-22 13:22:50|4473.56|4472.96|4473.69|4473.09|4473.69|4473.09|4473.56|4472.96|59
1647955380000|2022-03-22 13:23:00|4473.81|4473.21|4473.81|4473.21|4473.81|4473.21|4473.81|4473.21|17
1647955390000|2022-03-22 13:23:10|4473.94|4473.34|4474.19|4473.59|4474.19|4473.59|4473.94|4473.34|87
1647955400000|2022-03-22 13:23:20|4474.31|4473.71|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|85
1647955410000|2022-03-22 13:23:30|||||||||26
1647955420000|2022-03-22 13:23:40|4474.31|4473.71|4474.19|4473.59|4474.44|4473.84|4474.19|4473.59|85
1647955430000|2022-03-22 13:23:50|4474.31|4473.71|4474.44|4473.84|4474.44|4473.84|4474.19|4473.59|53
1647955440000|2022-03-22 13:24:00|4474.94|4474.34|4475.44|4474.84|4475.44|4474.84|4474.94|4474.34|249
1647955450000|2022-03-22 13:24:10|||||||||85
1647955460000|2022-03-22 13:24:20|4475.69|4475.09|4475.44|4474.84|4475.69|4475.09|4475.44|4474.84|262
1647955470000|2022-03-22 13:24:30|4475.69|4475.09|4475.69|4475.09|4475.81|4475.21|4475.44|4474.84|115
1647955480000|2022-03-22 13:24:40|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|4475.44|4474.84|92
1647955490000|2022-03-22 13:24:50|||||||||32
1647955500000|2022-03-22 13:25:00|4475.69|4475.09|4476.19|4475.59|4476.19|4475.59|4475.69|4475.09|183
1647955510000|2022-03-22 13:25:10|4476.44|4475.84|4476.44|4475.84|4476.69|4476.09|4476.44|4475.84|144
1647955520000|2022-03-22 13:25:20|4476.69|4476.09|4476.19|4475.59|4476.69|4476.09|4476.19|4475.59|138
1647955530000|2022-03-22 13:25:30|4476.31|4475.71|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|41
1647955540000|2022-03-22 13:25:40|4476.31|4475.71|4476.44|4475.84|4476.44|4475.84|4476.19|4475.59|101
1647955550000|2022-03-22 13:25:50|4476.56|4475.96|4476.94|4476.34|4476.94|4476.34|4476.56|4475.96|129
1647955560000|2022-03-22 13:26:00|4476.81|4476.21|4476.69|4476.09|4476.81|4476.21|4476.69|4476.09|49
1647955570000|2022-03-22 13:26:10|4476.44|4475.84|4476.19|4475.59|4476.69|4476.09|4476.19|4475.59|162
1647955580000|2022-03-22 13:26:20|4475.94|4475.34|4475.44|4474.84|4475.94|4475.34|4475.44|4474.84|323
1647955590000|2022-03-22 13:26:30|4475.69|4475.09|4475.19|4474.59|4475.69|4475.09|4475.19|4474.59|238
1647955600000|2022-03-22 13:26:40|4474.94|4474.34|4474.44|4473.84|4474.94|4474.34|4474.44|4473.84|330
1647955610000|2022-03-22 13:26:50|4474.69|4474.09|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|113
1647955620000|2022-03-22 13:27:00|4475.44|4474.84|4474.69|4474.09|4475.44|4474.84|4474.19|4473.59|217
1647955630000|2022-03-22 13:27:10|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|60
1647955640000|2022-03-22 13:27:20|4474.69|4474.09|4474.69|4474.09|4474.69|4474.09|4474.44|4473.84|46
1647955650000|2022-03-22 13:27:30|4474.94|4474.34|4474.69|4474.09|4474.94|4474.34|4474.69|4474.09|58
1647955660000|2022-03-22 13:27:40|4474.81|4474.21|4474.69|4474.09|4474.94|4474.34|4474.69|4474.09|158
1647955670000|2022-03-22 13:27:50|4474.94|4474.34|4474.56|4473.96|4474.94|4474.34|4474.44|4473.84|179
1647955680000|2022-03-22 13:28:00|4474.44|4473.84|4474.44|4473.84|4474.44|4473.84|4474.06|4473.46|161
1647955690000|2022-03-22 13:28:10|4474.69|4474.09|4474.94|4474.34|4474.94|4474.34|4474.69|4474.09|68
1647955700000|2022-03-22 13:28:20|4475.19|4474.59|4475.44|4474.84|4475.44|4474.84|4474.94|4474.34|278
1647955710000|2022-03-22 13:28:30|||||||||31
1647955720000|2022-03-22 13:28:40|4475.31|4474.71|4475.94|4475.34|4475.94|4475.34|4475.31|4474.71|130
1647955730000|2022-03-22 13:28:50|4475.69|4475.09|4475.44|4474.84|4475.69|4475.09|4475.44|4474.84|98
1647955740000|2022-03-22 13:29:00|4475.69|4475.09|4475.69|4475.09|4475.94|4475.34|4475.69|4475.09|94
1647955750000|2022-03-22 13:29:10|4475.44|4474.84|4475.44|4474.84|4475.56|4474.96|4475.44|4474.84|52
1647955760000|2022-03-22 13:29:20|4475.56|4474.96|4475.69|4475.09|4475.69|4475.09|4475.56|4474.96|92
1647955770000|2022-03-22 13:29:30|4475.44|4474.84|4475.44|4474.84|4475.94|4475.34|4475.44|4474.84|135
1647955780000|2022-03-22 13:29:40|4475.69|4475.09|4475.69|4475.09|4475.69|4475.09|4475.44|4474.84|69
1647955790000|2022-03-22 13:29:50|4475.81|4475.21|4475.94|4475.34|4475.94|4475.34|4475.69|4475.09|365
1647955800000|2022-03-22 13:30:00|4475.84|4475.44|4478.34|4477.94|4478.34|4477.94|4475.84|4475.44|3147
1647955810000|2022-03-22 13:30:10|4478.59|4478.19|4476.84|4476.44|4478.84|4478.44|4476.34|4475.94|1086
1647955820000|2022-03-22 13:30:20|4477.09|4476.69|4475.84|4475.44|4477.34|4476.94|4475.84|4475.44|814
1647955830000|2022-03-22 13:30:30|4476.09|4475.69|4476.59|4476.19|4477.09|4476.69|4475.84|4475.44|568
1647955840000|2022-03-22 13:30:40|4476.84|4476.44|4478.09|4477.69|4478.09|4477.69|4476.59|4476.19|670
1647955850000|2022-03-22 13:30:50|4478.21|4477.81|4478.84|4478.44|4478.84|4478.44|4477.59|4477.19|505
1647955860000|2022-03-22 13:31:00|4478.59|4478.19|4479.96|4479.56|4479.96|4479.56|4478.59|4478.19|1450
1647955870000|2022-03-22 13:31:10|4480.09|4479.69|4480.59|4480.19|4480.59|4480.19|4479.34|4478.94|1348
1647955880000|2022-03-22 13:31:20|4480.34|4479.94|4482.09|4481.69|4482.09|4481.69|4480.34|4479.94|2073
1647955890000|2022-03-22 13:31:30|4481.84|4481.44|4481.59|4481.19|4481.84|4481.44|4481.09|4480.69|1063
1647955900000|2022-03-22 13:31:40|4478.09|4477.69|4478.09|4477.69|4478.34|4477.94|4478.09|4477.69|4373
1647955910000|2022-03-22 13:31:50|4478.96|4478.56|4478.34|4477.94|4479.34|4478.94|4477.84|4477.44|1053
1647955920000|2022-03-22 13:32:00|4478.46|4478.06|4478.59|4478.19|4479.09|4478.69|4478.09|4477.69|773
1647955930000|2022-03-22 13:32:10|4477.59|4477.19|4478.59|4478.19|4478.84|4478.44|4477.59|4477.19|963
1647955940000|2022-03-22 13:32:20|4478.34|4477.94|4478.34|4477.94|4478.84|4478.44|4478.34|4477.94|605
1647955950000|2022-03-22 13:32:30|4478.46|4478.06|4478.34|4477.94|4479.34|4478.94|4478.09|4477.69|625
1647955960000|2022-03-22 13:32:40|4478.21|4477.81|4477.09|4476.69|4478.34|4477.94|4476.59|4476.19|675
1647955970000|2022-03-22 13:32:50|4477.59|4477.19|4477.84|4477.44|4477.84|4477.44|4477.09|4476.69|472
1647955980000|2022-03-22 13:33:00|4477.96|4477.56|4479.34|4478.94|4479.84|4479.44|4477.96|4477.56|911
1647955990000|2022-03-22 13:33:10|4479.09|4478.69|4479.09|4478.69|4479.84|4479.44|4478.84|4478.44|510
1647956000000|2022-03-22 13:33:20|4479.21|4478.81|4479.34|4478.94|4479.59|4479.19|4478.71|4478.31|418
1647956010000|2022-03-22 13:33:30|4479.59|4479.19|4479.46|4479.06|4480.09|4479.69|4479.34|4478.94|488
1647956020000|2022-03-22 13:33:40|4479.59|4479.19|4479.59|4479.19|4479.84|4479.44|4479.34|4478.94|306
1647956030000|2022-03-22 13:33:50|4479.84|4479.44|4480.09|4479.69|4480.59|4480.19|4479.84|4479.44|535
1647956040000|2022-03-22 13:34:00|4480.21|4479.81|4479.59|4479.19|4480.34|4479.94|4479.59|4479.19|534
1647956050000|2022-03-22 13:34:10|4479.09|4478.69|4479.09|4478.69|4479.59|4479.19|4478.59|4478.19|695
1647956060000|2022-03-22 13:34:20|4479.21|4478.81|4478.71|4478.31|4479.46|4479.06|4478.59|4478.19|298
1647956070000|2022-03-22 13:34:30|4478.59|4478.19|4478.59|4478.19|4478.84|4478.44|4477.59|4477.19|443
1647956080000|2022-03-22 13:34:40|4478.84|4478.44|4479.34|4478.94|4479.59|4479.19|4478.84|4478.44|359
1647956090000|2022-03-22 13:34:50|4479.46|4479.06|4479.09|4478.69|4479.71|4479.31|4478.84|4478.44|293
1647956100000|2022-03-22 13:35:00|4479.34|4478.94|4479.09|4478.69|4479.84|4479.44|4478.59|4478.19|666
1647956110000|2022-03-22 13:35:10|4478.71|4478.31|4478.84|4478.44|4479.34|4478.94|4478.34|4477.94|679
1647956120000|2022-03-22 13:35:20|4479.09|4478.69|4479.84|4479.44|4479.84|4479.44|4478.84|4478.44|601
1647956130000|2022-03-22 13:35:30|4479.96|4479.56|4480.34|4479.94|4480.59|4480.19|4479.84|4479.44|629
1647956140000|2022-03-22 13:35:40|4480.21|4479.81|4483.34|4482.94|4483.34|4482.94|4480.21|4479.81|2046
1647956150000|2022-03-22 13:35:50|4483.21|4482.81|4484.84|4484.44|4485.09|4484.69|4483.21|4482.81|2187
1647956160000|2022-03-22 13:36:00|4484.71|4484.31|4484.34|4483.94|4484.84|4484.44|4483.84|4483.44|785
1647956170000|2022-03-22 13:36:10|4484.59|4484.19|4484.96|4484.56|4485.09|4484.69|4483.59|4483.19|745
1647956180000|2022-03-22 13:36:20|4485.09|4484.69|4485.34|4484.94|4485.84|4485.44|4484.84|4484.44|635
1647956190000|2022-03-22 13:36:30|4485.59|4485.19|4487.09|4486.69|4487.09|4486.69|4485.59|4485.19|1333
1647956200000|2022-03-22 13:36:40|4487.34|4486.94|4487.09|4486.69|4487.84|4487.44|4487.09|4486.69|1039
1647956210000|2022-03-22 13:36:50|4487.34|4486.94|4486.34|4485.94|4487.34|4486.94|4486.34|4485.94|1069
1647956220000|2022-03-22 13:37:00|4486.59|4486.19|4486.34|4485.94|4486.84|4486.44|4485.84|4485.44|866
1647956230000|2022-03-22 13:37:10|4486.21|4485.81|4485.84|4485.44|4486.34|4485.94|4485.09|4484.69|1756
1647956240000|2022-03-22 13:37:20|4485.59|4485.19|4486.09|4485.69|4486.34|4485.94|4485.59|4485.19|759
1647956250000|2022-03-22 13:37:30|4485.84|4485.44|4486.09|4485.69|4486.34|4485.94|4485.84|4485.44|489
1647956260000|2022-03-22 13:37:40|4486.34|4485.94|4486.84|4486.44|4486.84|4486.44|4486.34|4485.94|727
1647956270000|2022-03-22 13:37:50|4486.96|4486.56|4488.59|4488.19|4489.59|4489.19|4486.96|4486.56|2269
1647956280000|2022-03-22 13:38:00|4488.34|4487.94|4488.09|4487.69|4488.84|4488.44|4487.34|4486.94|992
1647956290000|2022-03-22 13:38:10|4487.84|4487.44|4489.21|4488.81|4490.09|4489.69|4487.84|4487.44|1301
1647956300000|2022-03-22 13:38:20|4489.09|4488.69|4489.84|4489.44|4490.09|4489.69|4489.09|4488.69|738
1647956310000|2022-03-22 13:38:30|4489.96|4489.56|4490.09|4489.69|4490.59|4490.19|4489.84|4489.44|670
1647956320000|2022-03-22 13:38:40|4489.96|4489.56|4490.09|4489.69|4490.59|4490.19|4489.84|4489.44|554
1647956330000|2022-03-22 13:38:50|4489.96|4489.56|4489.84|4489.44|4490.34|4489.94|4489.59|4489.19|536
1647956340000|2022-03-22 13:39:00|4490.09|4489.69|4489.09|4488.69|4490.59|4490.19|4488.34|4487.94|2475
1647956350000|2022-03-22 13:39:10|4489.59|4489.19|4490.59|4490.19|4490.84|4490.44|4489.34|4488.94|776
1647956360000|2022-03-22 13:39:20|4490.09|4489.69|4490.59|4490.19|4490.59|4490.19|4489.96|4489.56|493
1647956370000|2022-03-22 13:39:30|4490.34|4489.94|4490.09|4489.69|4490.71|4490.31|4489.96|4489.56|534
1647956380000|2022-03-22 13:39:40|4490.34|4489.94|4490.21|4489.81|4490.34|4489.94|4489.59|4489.19|822
1647956390000|2022-03-22 13:39:50|4490.34|4489.94|4490.34|4489.94|4490.59|4490.19|4490.09|4489.69|388
1647956400000|2022-03-22 13:40:00|4490.84|4490.44|4488.84|4488.44|4490.84|4490.44|4488.34|4487.94|2665
1647956410000|2022-03-22 13:40:10|4489.09|4488.69|4487.96|4487.56|4489.59|4489.19|4487.84|4487.44|1008
1647956420000|2022-03-22 13:40:20|4487.84|4487.44|4486.59|4486.19|4488.09|4487.69|4486.59|4486.19|1330
1647956430000|2022-03-22 13:40:30|4486.84|4486.44|4486.59|4486.19|4487.34|4486.94|4486.59|4486.19|744
1647956440000|2022-03-22 13:40:40|4486.09|4485.69|4486.59|4486.19|4487.09|4486.69|4486.09|4485.69|1065
1647956450000|2022-03-22 13:40:50|4486.84|4486.44|4486.59|4486.19|4487.09|4486.69|4486.09|4485.69|670
1647956460000|2022-03-22 13:41:00|4486.84|4486.44|4486.84|4486.44|4486.84|4486.44|4486.09|4485.69|615
1647956470000|2022-03-22 13:41:10|4486.59|4486.19|4487.09|4486.69|4487.34|4486.94|4486.34|4485.94|726
1647956480000|2022-03-22 13:41:20|4487.21|4486.81|4488.59|4488.19|4488.84|4488.44|4487.21|4486.81|696
1647956490000|2022-03-22 13:41:30|4488.84|4488.44|4488.71|4488.31|4488.84|4488.44|4487.84|4487.44|521
1647956500000|2022-03-22 13:41:40|4488.59|4488.19|4489.34|4488.94|4489.59|4489.19|4488.59|4488.19|464
1647956510000|2022-03-22 13:41:50|4489.46|4489.06|4489.59|4489.19|4490.34|4489.94|4489.34|4488.94|840
1647956520000|2022-03-22 13:42:00|4489.84|4489.44|4490.59|4490.19|4491.09|4490.69|4489.34|4488.94|914
1647956530000|2022-03-22 13:42:10|4490.84|4490.44|4490.84|4490.44|4491.34|4490.94|4490.71|4490.31|927
1647956540000|2022-03-22 13:42:20|4491.09|4490.69|4491.09|4490.69|4491.21|4490.81|4490.34|4489.94|883
1647956550000|2022-03-22 13:42:30|4490.96|4490.56|4490.84|4490.44|4491.21|4490.81|4490.34|4489.94|498
1647956560000|2022-03-22 13:42:40|4491.09|4490.69|4491.09|4490.69|4491.59|4491.19|4491.09|4490.69|807
1647956570000|2022-03-22 13:42:50|4491.34|4490.94|4490.59|4490.19|4491.59|4491.19|4490.59|4490.19|629
1647956580000|2022-03-22 13:43:00|4491.09|4490.69|4490.34|4489.94|4491.34|4490.94|4490.34|4489.94|640
1647956590000|2022-03-22 13:43:10|4490.59|4490.19|4489.59|4489.19|4490.84|4490.44|4489.34|4488.94|540
1647956600000|2022-03-22 13:43:20|4489.84|4489.44|4489.84|4489.44|4490.59|4490.19|4489.59|4489.19|727
1647956610000|2022-03-22 13:43:30|4489.71|4489.31|4490.09|4489.69|4490.34|4489.94|4489.59|4489.19|454
1647956620000|2022-03-22 13:43:40|4490.34|4489.94|4490.59|4490.19|4491.09|4490.69|4490.09|4489.69|511
1647956630000|2022-03-22 13:43:50|4490.71|4490.31|4490.84|4490.44|4491.34|4490.94|4490.59|4490.19|364
1647956640000|2022-03-22 13:44:00|4490.59|4490.19|4490.84|4490.44|4491.34|4490.94|4490.59|4490.19|509
1647956650000|2022-03-22 13:44:10|4491.09|4490.69|4491.09|4490.69|4491.34|4490.94|4490.84|4490.44|561
1647956660000|2022-03-22 13:44:20|4491.21|4490.81|4491.34|4490.94|4491.34|4490.94|4490.84|4490.44|525
1647956670000|2022-03-22 13:44:30|4491.09|4490.69|4491.09|4490.69|4491.34|4490.94|4491.09|4490.69|319
1647956680000|2022-03-22 13:44:40|4491.34|4490.94|4490.59|4490.19|4491.34|4490.94|4490.59|4490.19|369
1647956690000|2022-03-22 13:44:50|4490.84|4490.44|4489.84|4489.44|4491.09|4490.69|4489.84|4489.44|605
1647956700000|2022-03-22 13:45:00|4490.09|4489.69|4489.84|4489.44|4490.84|4490.44|4489.84|4489.44|1018
1647956710000|2022-03-22 13:45:10|4489.59|4489.19|4488.09|4487.69|4489.59|4489.19|4487.59|4487.19|1189
1647956720000|2022-03-22 13:45:20|4488.34|4487.94|4487.59|4487.19|4488.84|4488.44|4487.34|4486.94|762
1647956730000|2022-03-22 13:45:30|4487.34|4486.94|4487.34|4486.94|4487.59|4487.19|4486.96|4486.56|646
1647956740000|2022-03-22 13:45:40|4487.59|4487.19|4486.09|4485.69|4488.34|4487.94|4486.09|4485.69|848
1647956750000|2022-03-22 13:45:50|4486.34|4485.94|4485.84|4485.44|4486.59|4486.19|4485.59|4485.19|1142
1647956760000|2022-03-22 13:46:00|4486.09|4485.69|4483.59|4483.19|4486.09|4485.69|4483.59|4483.19|1479
1647956770000|2022-03-22 13:46:10|4483.84|4483.44|4483.59|4483.19|4484.09|4483.69|4483.59|4483.19|1994
1647956780000|2022-03-22 13:46:20|4483.84|4483.44|4484.59|4484.19|4484.84|4484.44|4483.59|4483.19|1183
1647956790000|2022-03-22 13:46:30|4484.34|4483.94|4485.09|4484.69|4485.09|4484.69|4483.09|4482.69|1275
1647956800000|2022-03-22 13:46:40|4485.34|4484.94|4485.59|4485.19|4485.84|4485.44|4485.09|4484.69|754
1647956810000|2022-03-22 13:46:50|4485.46|4485.06|4485.34|4484.94|4485.59|4485.19|4485.09|4484.69|558
1647956820000|2022-03-22 13:47:00|4485.59|4485.19|4485.96|4485.56|4486.09|4485.69|4485.09|4484.69|901
1647956830000|2022-03-22 13:47:10|4485.84|4485.44|4485.84|4485.44|4486.59|4486.19|4485.59|4485.19|948
1647956840000|2022-03-22 13:47:20|4485.71|4485.31|4485.46|4485.06|4486.34|4485.94|4485.46|4485.06|595
1647956850000|2022-03-22 13:47:30|4485.34|4484.94|4484.84|4484.44|4485.59|4485.19|4484.84|4484.44|354
1647956860000|2022-03-22 13:47:40|4484.59|4484.19|4485.84|4485.44|4486.09|4485.69|4484.59|4484.19|446
1647956870000|2022-03-22 13:47:50|4484.59|4484.19|4485.34|4484.94|4485.34|4484.94|4484.09|4483.69|915
1647956880000|2022-03-22 13:48:00|4485.84|4485.44|4485.34|4484.94|4486.34|4485.94|4485.34|4484.94|953
1647956890000|2022-03-22 13:48:10|4484.96|4484.56|4484.59|4484.19|4485.34|4484.94|4484.34|4483.94|417
1647956900000|2022-03-22 13:48:20|4484.46|4484.06|4485.59|4485.19|4485.84|4485.44|4484.34|4483.94|260
1647956910000|2022-03-22 13:48:30|4485.84|4485.44|4487.09|4486.69|4487.09|4486.69|4485.84|4485.44|669
1647956920000|2022-03-22 13:48:40|4487.34|4486.94|4488.09|4487.69|4488.09|4487.69|4487.09|4486.69|566
1647956930000|2022-03-22 13:48:50|4488.34|4487.94|4487.09|4486.69|4488.34|4487.94|4486.84|4486.44|394
1647956940000|2022-03-22 13:49:00|4487.34|4486.94|4487.34|4486.94|4488.34|4487.94|4486.84|4486.44|447
1647956950000|2022-03-22 13:49:10|4487.59|4487.19|4487.34|4486.94|4487.59|4487.19|4486.84|4486.44|256
1647956960000|2022-03-22 13:49:20|4487.21|4486.81|4486.59|4486.19|4487.34|4486.94|4486.34|4485.94|341
1647956970000|2022-03-22 13:49:30|4486.84|4486.44|4488.09|4487.69|4488.09|4487.69|4486.59|4486.19|300
1647956980000|2022-03-22 13:49:40|4487.84|4487.44|4488.59|4488.19|4488.84|4488.44|4487.84|4487.44|759
1647956990000|2022-03-22 13:49:50|4488.84|4488.44|4489.84|4489.44|4490.09|4489.69|4488.59|4488.19|703
1647957000000|2022-03-22 13:50:00|4490.09|4489.69|4489.59|4489.19|4490.84|4490.44|4489.59|4489.19|796
1647957010000|2022-03-22 13:50:10|4489.09|4488.69|4489.59|4489.19|4489.96|4489.56|4488.59|4488.19|499
1647957020000|2022-03-22 13:50:20|4489.34|4488.94|4488.09|4487.69|4489.46|4489.06|4488.09|4487.69|501
1647957030000|2022-03-22 13:50:30|4488.34|4487.94|4488.84|4488.44|4488.84|4488.44|4488.09|4487.69|277
1647957040000|2022-03-22 13:50:40|4488.71|4488.31|4488.09|4487.69|4489.09|4488.69|4488.09|4487.69|444
1647957050000|2022-03-22 13:50:50|4488.34|4487.94|4486.09|4485.69|4488.34|4487.94|4486.09|4485.69|551
1647957060000|2022-03-22 13:51:00|4486.34|4485.94|4484.59|4484.19|4486.59|4486.19|4484.34|4483.94|696
1647957070000|2022-03-22 13:51:10|4484.34|4483.94|4483.59|4483.19|4484.59|4484.19|4483.34|4482.94|609
1647957080000|2022-03-22 13:51:20|4483.34|4482.94|4484.09|4483.69|4484.09|4483.69|4483.34|4482.94|458
1647957090000|2022-03-22 13:51:30|4484.21|4483.81|4485.21|4484.81|4485.59|4485.19|4484.21|4483.81|558
1647957100000|2022-03-22 13:51:40|4485.09|4484.69|4485.34|4484.94|4485.96|4485.56|4484.59|4484.19|462
1647957110000|2022-03-22 13:51:50|4485.09|4484.69|4485.84|4485.44|4485.84|4485.44|4484.71|4484.31|712
1647957120000|2022-03-22 13:52:00|4486.09|4485.69|4486.84|4486.44|4487.59|4487.19|4485.84|4485.44|811
1647957130000|2022-03-22 13:52:10|4486.96|4486.56|4486.84|4486.44|4487.59|4487.19|4486.46|4486.06|415
1647957140000|2022-03-22 13:52:20|4486.71|4486.31|4486.59|4486.19|4486.96|4486.56|4486.09|4485.69|367
1647957150000|2022-03-22 13:52:30|4486.34|4485.94|4486.84|4486.44|4487.09|4486.69|4486.34|4485.94|289
1647957160000|2022-03-22 13:52:40|4486.96|4486.56|4487.34|4486.94|4487.34|4486.94|4486.59|4486.19|304
1647957170000|2022-03-22 13:52:50|4487.09|4486.69|4488.09|4487.69|4488.09|4487.69|4487.09|4486.69|453
1647957180000|2022-03-22 13:53:00|4488.34|4487.94|4487.84|4487.44|4488.34|4487.94|4487.34|4486.94|717
1647957190000|2022-03-22 13:53:10|4487.71|4487.31|4486.84|4486.44|4488.34|4487.94|4486.59|4486.19|435
1647957200000|2022-03-22 13:53:20|4487.09|4486.69|4487.21|4486.81|4487.34|4486.94|4486.09|4485.69|586
1647957210000|2022-03-22 13:53:30|4487.34|4486.94|4485.84|4485.44|4487.59|4487.19|4485.84|4485.44|284
1647957220000|2022-03-22 13:53:40|4486.09|4485.69|4486.59|4486.19|4486.84|4486.44|4485.71|4485.31|364
1647957230000|2022-03-22 13:53:50|4486.71|4486.31|4486.84|4486.44|4487.09|4486.69|4486.34|4485.94|296
1647957240000|2022-03-22 13:54:00|4486.59|4486.19|4487.09|4486.69|4487.84|4487.44|4486.34|4485.94|538
1647957250000|2022-03-22 13:54:10|4487.34|4486.94|4487.34|4486.94|4487.34|4486.94|4486.71|4486.31|404
1647957260000|2022-03-22 13:54:20|4487.21|4486.81|4487.59|4487.19|4487.84|4487.44|4486.84|4486.44|381
1647957270000|2022-03-22 13:54:30|4487.84|4487.44|4488.09|4487.69|4488.59|4488.19|4487.34|4486.94|767
1647957280000|2022-03-22 13:54:40|4487.96|4487.56|4488.59|4488.19|4488.59|4488.19|4487.59|4487.19|396
1647957290000|2022-03-22 13:54:50|4488.46|4488.06|4489.09|4488.69|4489.09|4488.69|4488.46|4488.06|493
1647957300000|2022-03-22 13:55:00|4489.34|4488.94|4488.84|4488.44|4489.59|4489.19|4488.59|4488.19|743
1647957310000|2022-03-22 13:55:10|4488.59|4488.19|4489.09|4488.69|4489.09|4488.69|4487.59|4487.19|625
1647957320000|2022-03-22 13:55:20|4488.84|4488.44|4489.34|4488.94|4489.84|4489.44|4488.84|4488.44|444
1647957330000|2022-03-22 13:55:30|4489.59|4489.19|4488.59|4488.19|4489.84|4489.44|4488.59|4488.19|416
1647957340000|2022-03-22 13:55:40|4488.84|4488.44|4488.59|4488.19|4488.84|4488.44|4488.09|4487.69|316
1647957350000|2022-03-22 13:55:50|4488.46|4488.06|4488.84|4488.44|4489.34|4488.94|4488.21|4487.81|333
1647957360000|2022-03-22 13:56:00|4489.09|4488.69|4490.34|4489.94|4490.59|4490.19|4488.84|4488.44|615
1647957370000|2022-03-22 13:56:10|4490.59|4490.19|4490.59|4490.19|4490.84|4490.44|4490.09|4489.69|576
1647957380000|2022-03-22 13:56:20|4490.71|4490.31|4490.84|4490.44|4491.34|4490.94|4490.59|4490.19|533
1647957390000|2022-03-22 13:56:30|4490.96|4490.56|4491.09|4490.69|4491.34|4490.94|4490.84|4490.44|329
1647957400000|2022-03-22 13:56:40|4488.59|4488.19|4487.84|4487.44|4489.09|4488.69|4487.34|4486.94|2931
1647957410000|2022-03-22 13:56:50|4487.59|4487.19|4488.84|4488.44|4488.84|4488.44|4487.34|4486.94|670
1647957420000|2022-03-22 13:57:00|4488.59|4488.19|4489.09|4488.69|4489.84|4489.44|4488.59|4488.19|710
1647957430000|2022-03-22 13:57:10|4489.59|4489.19|4489.34|4488.94|4490.09|4489.69|4489.34|4488.94|393
1647957440000|2022-03-22 13:57:20|4489.59|4489.19|4489.71|4489.31|4490.09|4489.69|4489.46|4489.06|244
1647957450000|2022-03-22 13:57:30|4489.84|4489.44|4489.84|4489.44|4490.09|4489.69|4489.59|4489.19|372
1647957460000|2022-03-22 13:57:40|4489.59|4489.19|4489.34|4488.94|4489.59|4489.19|4488.84|4488.44|352
1647957470000|2022-03-22 13:57:50|4489.21|4488.81|4489.84|4489.44|4490.09|4489.69|4489.09|4488.69|342
1647957480000|2022-03-22 13:58:00|4490.09|4489.69|4490.34|4489.94|4490.59|4490.19|4489.84|4489.44|535
1647957490000|2022-03-22 13:58:10|4490.59|4490.19|4489.59|4489.19|4490.59|4490.19|4489.59|4489.19|219
1647957500000|2022-03-22 13:58:20|4489.71|4489.31|4490.59|4490.19|4490.59|4490.19|4489.59|4489.19|357
1647957510000|2022-03-22 13:58:30|4490.34|4489.94|4490.09|4489.69|4490.59|4490.19|4490.09|4489.69|296
1647957520000|2022-03-22 13:58:40|4489.59|4489.19|4490.46|4490.06|4490.46|4490.06|4489.34|4488.94|404
1647957530000|2022-03-22 13:58:50|4490.34|4489.94|4490.84|4490.44|4490.84|4490.44|4490.34|4489.94|365
1647957540000|2022-03-22 13:59:00|4491.09|4490.69|4490.09|4489.69|4491.09|4490.69|4490.09|4489.69|458
1647957550000|2022-03-22 13:59:10|4489.84|4489.44|4489.59|4489.19|4489.84|4489.44|4489.09|4488.69|432
1647957560000|2022-03-22 13:59:20|4489.34|4488.94|4489.34|4488.94|4489.59|4489.19|4488.59|4488.19|466
1647957570000|2022-03-22 13:59:30|4489.21|4488.81|4489.09|4488.69|4489.34|4488.94|4488.84|4488.44|196
1647957580000|2022-03-22 13:59:40|4489.34|4488.94|4489.59|4489.19|4489.84|4489.44|4489.34|4488.94|274
1647957590000|2022-03-22 13:59:50|4489.71|4489.31|4489.09|4488.69|4489.84|4489.44|4488.84|4488.44|301
1647957600000|2022-03-22 14:00:00|4489.59|4489.19|4490.84|4490.44|4491.34|4490.94|4489.59|4489.19|1025
1647957610000|2022-03-22 14:00:10|4490.59|4490.19|4492.84|4492.44|4492.84|4492.44|4490.59|4490.19|1892
1647957620000|2022-03-22 14:00:20|4492.59|4492.19|4493.84|4493.44|4494.09|4493.69|4492.09|4491.69|2576
1647957630000|2022-03-22 14:00:30|4494.09|4493.69|4495.84|4495.44|4496.59|4496.19|4493.84|4493.44|1827
1647957640000|2022-03-22 14:00:40|4496.09|4495.69|4494.84|4494.44|4496.09|4495.69|4494.84|4494.44|966
1647957650000|2022-03-22 14:00:50|4495.09|4494.69|4495.59|4495.19|4495.84|4495.44|4495.09|4494.69|602
1647957660000|2022-03-22 14:01:00|4496.09|4495.69|4496.59|4496.19|4496.84|4496.44|4496.09|4495.69|920
1647957670000|2022-03-22 14:01:10|4496.34|4495.94|4496.34|4495.94|4497.09|4496.69|4496.09|4495.69|1277
1647957680000|2022-03-22 14:01:20|4496.09|4495.69|4496.34|4495.94|4496.59|4496.19|4495.84|4495.44|597
1647957690000|2022-03-22 14:01:30|4496.59|4496.19|4496.34|4495.94|4496.96|4496.56|4496.34|4495.94|487
1647957700000|2022-03-22 14:01:40|4496.84|4496.44|4496.84|4496.44|4497.34|4496.94|4496.34|4495.94|661
1647957710000|2022-03-22 14:01:50|4497.09|4496.69|4496.84|4496.44|4497.34|4496.94|4496.34|4495.94|938
1647957720000|2022-03-22 14:02:00|4497.09|4496.69|4496.46|4496.06|4497.09|4496.69|4496.34|4495.94|1065
1647957730000|2022-03-22 14:02:10|4496.59|4496.19|4495.09|4494.69|4496.59|4496.19|4495.09|4494.69|901
1647957740000|2022-03-22 14:02:20|4494.84|4494.44|4496.59|4496.19|4496.59|4496.19|4494.84|4494.44|474
1647957750000|2022-03-22 14:02:30|4496.34|4495.94|4496.09|4495.69|4496.59|4496.19|4496.09|4495.69|539
1647957760000|2022-03-22 14:02:40|4495.84|4495.44|4496.59|4496.19|4496.96|4496.56|4495.84|4495.44|530
1647957770000|2022-03-22 14:02:50|4496.71|4496.31|4497.09|4496.69|4497.34|4496.94|4496.71|4496.31|706
1647957780000|2022-03-22 14:03:00|4497.84|4497.44|4498.09|4497.69|4498.34|4497.94|4497.84|4497.44|1301
1647957790000|2022-03-22 14:03:10|4498.34|4497.94|4497.59|4497.19|4498.34|4497.94|4497.09|4496.69|677
1647957800000|2022-03-22 14:03:20|4497.34|4496.94|4497.34|4496.94|4498.09|4497.69|4497.34|4496.94|514
1647957810000|2022-03-22 14:03:30|4497.59|4497.19|4498.21|4497.81|4498.34|4497.94|4497.59|4497.19|312
1647957820000|2022-03-22 14:03:40|4498.09|4497.69|4498.34|4497.94|4498.34|4497.94|4497.84|4497.44|702
1647957830000|2022-03-22 14:03:50|4498.09|4497.69|4498.09|4497.69|4498.59|4498.19|4497.84|4497.44|594
1647957840000|2022-03-22 14:04:00|4498.34|4497.94|4497.59|4497.19|4498.34|4497.94|4497.34|4496.94|755
1647957850000|2022-03-22 14:04:10|4497.84|4497.44|4497.59|4497.19|4498.59|4498.19|4497.34|4496.94|1326
1647957860000|2022-03-22 14:04:20|4497.46|4497.06|4497.34|4496.94|4498.34|4497.94|4496.84|4496.44|1453
1647957870000|2022-03-22 14:04:30|4497.59|4497.19|4497.59|4497.19|4497.59|4497.19|4497.34|4496.94|371
1647957880000|2022-03-22 14:04:40|4497.34|4496.94|4497.09|4496.69|4497.34|4496.94|4496.84|4496.44|461
1647957890000|2022-03-22 14:04:50|4497.34|4496.94|4497.59|4497.19|4497.59|4497.19|4497.09|4496.69|344
1647957900000|2022-03-22 14:05:00|4497.84|4497.44|4496.59|4496.19|4498.09|4497.69|4496.59|4496.19|656
1647957910000|2022-03-22 14:05:10|4496.84|4496.44|4497.84|4497.44|4497.84|4497.44|4496.84|4496.44|449
1647957920000|2022-03-22 14:05:20|4498.09|4497.69|4497.84|4497.44|4498.21|4497.81|4497.84|4497.44|394
1647957930000|2022-03-22 14:05:30|4498.09|4497.69|4497.59|4497.19|4498.34|4497.94|4497.34|4496.94|387
1647957940000|2022-03-22 14:05:40|4497.71|4497.31|4497.59|4497.19|4498.21|4497.81|4497.34|4496.94|1021
1647957950000|2022-03-22 14:05:50|4497.71|4497.31|4497.46|4497.06|4498.34|4497.94|4497.46|4497.06|404
1647957960000|2022-03-22 14:06:00|4497.59|4497.19|4498.09|4497.69|4498.34|4497.94|4497.59|4497.19|326
1647957970000|2022-03-22 14:06:10|4497.59|4497.19|4497.59|4497.19|4498.34|4497.94|4497.59|4497.19|474
1647957980000|2022-03-22 14:06:20|4497.84|4497.44|4496.59|4496.19|4498.09|4497.69|4496.34|4495.94|838
1647957990000|2022-03-22 14:06:30|4496.34|4495.94|4496.34|4495.94|4496.59|4496.19|4495.59|4495.19|882
1647958000000|2022-03-22 14:06:40|4496.46|4496.06|4495.34|4494.94|4496.84|4496.44|4495.21|4494.81|510
1647958010000|2022-03-22 14:06:50|4495.46|4495.06|4494.84|4494.44|4495.59|4495.19|4494.84|4494.44|573
1647958020000|2022-03-22 14:07:00|4495.09|4494.69|4495.09|4494.69|4495.59|4495.19|4494.84|4494.44|410
1647958030000|2022-03-22 14:07:10|4494.84|4494.44|4494.96|4494.56|4495.34|4494.94|4494.84|4494.44|375
1647958040000|2022-03-22 14:07:20|4494.84|4494.44|4494.84|4494.44|4495.34|4494.94|4494.84|4494.44|518
1647958050000|2022-03-22 14:07:30|4495.09|4494.69|4495.59|4495.19|4495.59|4495.19|4494.84|4494.44|352
1647958060000|2022-03-22 14:07:40|4495.34|4494.94|4495.59|4495.19|4495.84|4495.44|4495.34|4494.94|621
1647958070000|2022-03-22 14:07:50|4496.34|4495.94|4497.34|4496.94|4497.84|4497.44|4496.34|4495.94|1914
1647958080000|2022-03-22 14:08:00|4497.59|4497.19|4496.84|4496.44|4497.59|4497.19|4496.21|4495.81|844
1647958090000|2022-03-22 14:08:10|4496.59|4496.19|4495.84|4495.44|4496.71|4496.31|4495.84|4495.44|405
1647958100000|2022-03-22 14:08:20|4496.09|4495.69|4495.84|4495.44|4496.09|4495.69|4495.59|4495.19|329
1647958110000|2022-03-22 14:08:30|4495.59|4495.19|4495.46|4495.06|4495.84|4495.44|4495.34|4494.94|372
1647958120000|2022-03-22 14:08:40|4495.59|4495.19|4495.84|4495.44|4495.84|4495.44|4495.34|4494.94|325
1647958130000|2022-03-22 14:08:50|4495.96|4495.56|4495.59|4495.19|4496.09|4495.69|4495.59|4495.19|262
1647958140000|2022-03-22 14:09:00|4495.34|4494.94|4496.34|4495.94|4496.59|4496.19|4495.34|4494.94|375
1647958150000|2022-03-22 14:09:10|4496.09|4495.69|4496.84|4496.44|4497.09|4496.69|4496.09|4495.69|391
1647958160000|2022-03-22 14:09:20|4496.59|4496.19|4497.84|4497.44|4497.84|4497.44|4496.59|4496.19|424
1647958170000|2022-03-22 14:09:30|4498.09|4497.69|4497.34|4496.94|4498.09|4497.69|4497.09|4496.69|416
1647958180000|2022-03-22 14:09:40|4497.46|4497.06|4497.59|4497.19|4497.59|4497.19|4496.59|4496.19|1095
1647958190000|2022-03-22 14:09:50|4497.34|4496.94|4498.09|4497.69|4498.09|4497.69|4496.84|4496.44|728
1647958200000|2022-03-22 14:10:00|4498.34|4497.94|4498.09|4497.69|4498.59|4498.19|4498.09|4497.69|687
1647958210000|2022-03-22 14:10:10|4497.84|4497.44|4496.84|4496.44|4498.09|4497.69|4496.84|4496.44|391
1647958220000|2022-03-22 14:10:20|4496.59|4496.19|4497.59|4497.19|4497.59|4497.19|4496.34|4495.94|377
1647958230000|2022-03-22 14:10:30|4497.46|4497.06|4497.34|4496.94|4497.84|4497.44|4497.09|4496.69|256
1647958240000|2022-03-22 14:10:40|4497.59|4497.19|4497.59|4497.19|4498.34|4497.94|4497.34|4496.94|400
1647958250000|2022-03-22 14:10:50|4497.84|4497.44|4498.09|4497.69|4498.09|4497.69|4497.84|4497.44|135
1647958260000|2022-03-22 14:11:00|4498.21|4497.81|4499.84|4499.44|4499.84|4499.44|4497.84|4497.44|1340
1647958270000|2022-03-22 14:11:10|4499.59|4499.19|4499.59|4499.19|4500.34|4499.94|4499.21|4498.81|938
1647958280000|2022-03-22 14:11:20|4499.34|4498.94|4498.59|4498.19|4499.34|4498.94|4497.59|4497.19|589
1647958290000|2022-03-22 14:11:30|4498.84|4498.44|4498.34|4497.94|4499.09|4498.69|4498.34|4497.94|473
1647958300000|2022-03-22 14:11:40|4498.59|4498.19|4498.09|4497.69|4498.84|4498.44|4497.59|4497.19|528
1647958310000|2022-03-22 14:11:50|4498.34|4497.94|4498.34|4497.94|4498.59|4498.19|4497.84|4497.44|513
1647958320000|2022-03-22 14:12:00|4498.59|4498.19|4497.84|4497.44|4499.09|4498.69|4497.84|4497.44|323
1647958330000|2022-03-22 14:12:10|4497.59|4497.19|4497.71|4497.31|4497.84|4497.44|4496.84|4496.44|753
1647958340000|2022-03-22 14:12:20|4497.84|4497.44|4497.59|4497.19|4497.84|4497.44|4496.84|4496.44|349
1647958350000|2022-03-22 14:12:30|4497.84|4497.44|4498.09|4497.69|4498.09|4497.69|4497.59|4497.19|293
1647958360000|2022-03-22 14:12:40|4498.34|4497.94|4498.34|4497.94|4498.84|4498.44|4498.09|4497.69|366
1647958370000|2022-03-22 14:12:50|4498.59|4498.19|4498.59|4498.19|4498.84|4498.44|4498.09|4497.69|205
1647958380000|2022-03-22 14:13:00|4498.84|4498.44|4498.09|4497.69|4498.84|4498.44|4497.96|4497.56|322
1647958390000|2022-03-22 14:13:10|4498.21|4497.81|4498.09|4497.69|4498.59|4498.19|4497.59|4497.19|375
1647958400000|2022-03-22 14:13:20|4498.34|4497.94|4497.59|4497.19|4498.34|4497.94|4497.34|4496.94|315
1647958410000|2022-03-22 14:13:30|4497.84|4497.44|4496.59|4496.19|4497.84|4497.44|4496.59|4496.19|834
1647958420000|2022-03-22 14:13:40|4496.84|4496.44|4496.84|4496.44|4497.09|4496.69|4496.59|4496.19|320
1647958430000|2022-03-22 14:13:50|4496.59|4496.19|4497.34|4496.94|4497.34|4496.94|4496.09|4495.69|598
1647958440000|2022-03-22 14:14:00|4497.59|4497.19|4497.09|4496.69|4498.21|4497.81|4497.09|4496.69|690
1647958450000|2022-03-22 14:14:10|4497.34|4496.94|4496.34|4495.94|4497.34|4496.94|4496.34|4495.94|309
1647958460000|2022-03-22 14:14:20|4496.59|4496.19|4496.84|4496.44|4497.09|4496.69|4496.34|4495.94|270
1647958470000|2022-03-22 14:14:30|4497.09|4496.69|4497.09|4496.69|4497.34|4496.94|4496.84|4496.44|90
1647958480000|2022-03-22 14:14:40|4496.84|4496.44|4497.96|4497.56|4498.09|4497.69|4496.84|4496.44|492
1647958490000|2022-03-22 14:14:50|4498.09|4497.69|4497.09|4496.69|4498.09|4497.69|4497.09|4496.69|222
1647958500000|2022-03-22 14:15:00|4497.21|4496.81|4496.09|4495.69|4498.09|4497.69|4496.09|4495.69|503
1647958510000|2022-03-22 14:15:10|4496.34|4495.94|4496.09|4495.69|4496.71|4496.31|4495.84|4495.44|384
1647958520000|2022-03-22 14:15:20|4495.96|4495.56|4496.09|4495.69|4496.59|4496.19|4495.84|4495.44|329
1647958530000|2022-03-22 14:15:30|4495.84|4495.44|4495.34|4494.94|4496.09|4495.69|4495.34|4494.94|580
1647958540000|2022-03-22 14:15:40|4495.09|4494.69|4494.84|4494.44|4495.34|4494.94|4494.34|4493.94|1289
1647958550000|2022-03-22 14:15:50|4494.59|4494.19|4495.84|4495.44|4496.34|4495.94|4494.59|4494.19|731
1647958560000|2022-03-22 14:16:00|4495.59|4495.19|4495.84|4495.44|4495.96|4495.56|4495.34|4494.94|605
1647958570000|2022-03-22 14:16:10|4495.96|4495.56|4496.59|4496.19|4496.59|4496.19|4495.96|4495.56|367
1647958580000|2022-03-22 14:16:20|4496.34|4495.94|4494.09|4493.69|4496.34|4495.94|4493.84|4493.44|878
1647958590000|2022-03-22 14:16:30|4494.21|4493.81|4494.59|4494.19|4494.59|4494.19|4494.09|4493.69|502
1647958600000|2022-03-22 14:16:40|4494.34|4493.94|4495.09|4494.69|4495.09|4494.69|4494.21|4493.81|341
1647958610000|2022-03-22 14:16:50|4494.96|4494.56|4494.71|4494.31|4495.09|4494.69|4494.59|4494.19|339
1647958620000|2022-03-22 14:17:00|4495.59|4495.19|4496.09|4495.69|4496.84|4496.44|4495.59|4495.19|641
1647958630000|2022-03-22 14:17:10|4496.34|4495.94|4495.59|4495.19|4496.34|4495.94|4495.09|4494.69|391
1647958640000|2022-03-22 14:17:20|4495.46|4495.06|4496.09|4495.69|4496.09|4495.69|4495.09|4494.69|357
1647958650000|2022-03-22 14:17:30|4495.96|4495.56|4495.34|4494.94|4496.09|4495.69|4495.34|4494.94|342
1647958660000|2022-03-22 14:17:40|4495.46|4495.06|4495.34|4494.94|4496.09|4495.69|4495.34|4494.94|368
1647958670000|2022-03-22 14:17:50|4495.09|4494.69|4495.34|4494.94|4495.34|4494.94|4494.84|4494.44|266
1647958680000|2022-03-22 14:18:00|4495.59|4495.19|4495.59|4495.19|4496.09|4495.69|4495.59|4495.19|266
1647958690000|2022-03-22 14:18:10|4495.34|4494.94|4496.09|4495.69|4496.09|4495.69|4495.09|4494.69|321
1647958700000|2022-03-22 14:18:20|4495.84|4495.44|4497.09|4496.69|4497.09|4496.69|4495.84|4495.44|358
1647958710000|2022-03-22 14:18:30|4496.84|4496.44|4497.34|4496.94|4497.34|4496.94|4496.84|4496.44|412
1647958720000|2022-03-22 14:18:40|4497.09|4496.69|4497.34|4496.94|4497.34|4496.94|4497.09|4496.69|301
1647958730000|2022-03-22 14:18:50|4497.46|4497.06|4497.84|4497.44|4497.84|4497.44|4497.46|4497.06|251
1647958740000|2022-03-22 14:19:00|4498.09|4497.69|4498.59|4498.19|4498.84|4498.44|4498.09|4497.69|475
1647958750000|2022-03-22 14:19:10|4498.84|4498.44|4498.59|4498.19|4498.84|4498.44|4498.59|4498.19|519
1647958760000|2022-03-22 14:19:20|4498.34|4497.94|4498.59|4498.19|4499.09|4498.69|4498.34|4497.94|424
1647958770000|2022-03-22 14:19:30|4498.84|4498.44|4499.34|4498.94|4499.34|4498.94|4498.59|4498.19|415
1647958780000|2022-03-22 14:19:40|4499.46|4499.06|4500.09|4499.69|4500.09|4499.69|4499.34|4498.94|437
1647958790000|2022-03-22 14:19:50|4500.34|4499.94|4500.34|4499.94|4500.34|4499.94|4500.09|4499.69|421
1647958800000|2022-03-22 14:20:00|4500.59|4500.19|4500.84|4500.44|4501.09|4500.69|4500.34|4499.94|828
1647958810000|2022-03-22 14:20:10|4501.09|4500.69|4500.84|4500.44|4501.09|4500.69|4500.34|4499.94|531
1647958820000|2022-03-22 14:20:20|4501.09|4500.69|4502.34|4501.94|4502.34|4501.94|4501.09|4500.69|1142
1647958830000|2022-03-22 14:20:30|4502.09|4501.69|4502.34|4501.94|4502.59|4502.19|4502.09|4501.69|1177
1647958840000|2022-03-22 14:20:40|4502.59|4502.19|4502.84|4502.44|4503.09|4502.69|4502.34|4501.94|811
1647958850000|2022-03-22 14:20:50|4502.59|4502.19|4502.84|4502.44|4503.09|4502.69|4502.34|4501.94|595
1647958860000|2022-03-22 14:21:00|4502.59|4502.19|4502.34|4501.94|4502.84|4502.44|4501.84|4501.44|1159
1647958870000|2022-03-22 14:21:10|4502.46|4502.06|4502.09|4501.69|4502.84|4502.44|4501.84|4501.44|519
1647958880000|2022-03-22 14:21:20|4501.84|4501.44|4502.34|4501.94|4502.59|4502.19|4501.84|4501.44|692
1647958890000|2022-03-22 14:21:30|4502.59|4502.19|4502.34|4501.94|4502.84|4502.44|4501.84|4501.44|437
1647958900000|2022-03-22 14:21:40|4502.09|4501.69|4501.59|4501.19|4502.34|4501.94|4501.59|4501.19|457
1647958910000|2022-03-22 14:21:50|4501.71|4501.31|4501.34|4500.94|4501.84|4501.44|4501.34|4500.94|316
1647958920000|2022-03-22 14:22:00|4501.09|4500.69|4499.59|4499.19|4501.09|4500.69|4499.09|4498.69|1341
1647958930000|2022-03-22 14:22:10|4499.84|4499.44|4499.84|4499.44|4499.84|4499.44|4499.09|4498.69|440
1647958940000|2022-03-22 14:22:20|4499.34|4498.94|4500.09|4499.69|4500.34|4499.94|4499.34|4498.94|724
1647958950000|2022-03-22 14:22:30|4500.34|4499.94|4499.09|4498.69|4500.34|4499.94|4499.09|4498.69|445
1647958960000|2022-03-22 14:22:40|4499.21|4498.81|4499.34|4498.94|4499.84|4499.44|4499.09|4498.69|350
1647958970000|2022-03-22 14:22:50|4499.46|4499.06|4499.59|4499.19|4499.59|4499.19|4499.09|4498.69|359
1647958980000|2022-03-22 14:23:00|4499.71|4499.31|4499.84|4499.44|4499.84|4499.44|4499.34|4498.94|543
1647958990000|2022-03-22 14:23:10|4500.09|4499.69|4500.09|4499.69|4500.34|4499.94|4499.84|4499.44|398
1647959000000|2022-03-22 14:23:20|4500.34|4499.94|4500.34|4499.94|4500.84|4500.44|4500.09|4499.69|709
1647959010000|2022-03-22 14:23:30|4500.46|4500.06|4500.34|4499.94|4500.59|4500.19|4500.34|4499.94|260
1647959020000|2022-03-22 14:23:40|4500.09|4499.69|4500.34|4499.94|4500.34|4499.94|4500.09|4499.69|358
1647959030000|2022-03-22 14:23:50|4500.09|4499.69|4499.84|4499.44|4500.09|4499.69|4499.84|4499.44|533
1647959040000|2022-03-22 14:24:00|4499.71|4499.31|4499.96|4499.56|4500.09|4499.69|4499.34|4498.94|775
1647959050000|2022-03-22 14:24:10|4500.09|4499.69|4500.09|4499.69|4500.34|4499.94|4499.84|4499.44|668
1647959060000|2022-03-22 14:24:20|4500.34|4499.94|4500.09|4499.69|4500.34|4499.94|4500.09|4499.69|725
1647959070000|2022-03-22 14:24:30|4500.21|4499.81|4500.09|4499.69|4500.34|4499.94|4500.09|4499.69|623
1647959080000|2022-03-22 14:24:40|4499.84|4499.44|4500.84|4500.44|4500.84|4500.44|4499.84|4499.44|563
1647959090000|2022-03-22 14:24:50|4501.09|4500.69|4501.59|4501.19|4501.59|4501.19|4500.84|4500.44|435
1647959100000|2022-03-22 14:25:00|4501.84|4501.44|4501.84|4501.44|4502.09|4501.69|4501.59|4501.19|570
1647959110000|2022-03-22 14:25:10|4502.09|4501.69|4501.59|4501.19|4502.09|4501.69|4501.59|4501.19|395
1647959120000|2022-03-22 14:25:20|4501.34|4500.94|4500.71|4500.31|4501.59|4501.19|4500.59|4500.19|725
1647959130000|2022-03-22 14:25:30|4500.59|4500.19|4501.34|4500.94|4501.34|4500.94|4500.59|4500.19|345
1647959140000|2022-03-22 14:25:40|4501.09|4500.69|4501.59|4501.19|4501.59|4501.19|4500.84|4500.44|712
1647959150000|2022-03-22 14:25:50|4501.84|4501.44|4502.84|4502.44|4503.34|4502.94|4501.84|4501.44|1478
1647959160000|2022-03-22 14:26:00|4503.09|4502.69|4503.34|4502.94|4503.34|4502.94|4502.59|4502.19|740
1647959170000|2022-03-22 14:26:10|4503.09|4502.69|4503.34|4502.94|4503.34|4502.94|4502.84|4502.44|319
1647959180000|2022-03-22 14:26:20|4503.59|4503.19|4503.84|4503.44|4503.84|4503.44|4503.59|4503.19|605
1647959190000|2022-03-22 14:26:30|4504.09|4503.69|4503.84|4503.44|4504.84|4504.44|4503.84|4503.44|1015
1647959200000|2022-03-22 14:26:40|4503.59|4503.19|4503.84|4503.44|4504.09|4503.69|4503.34|4502.94|622
1647959210000|2022-03-22 14:26:50|4504.09|4503.69|4504.09|4503.69|4504.09|4503.69|4503.59|4503.19|400
1647959220000|2022-03-22 14:27:00|4503.84|4503.44|4504.21|4503.81|4504.34|4503.94|4503.59|4503.19|335
1647959230000|2022-03-22 14:27:10|4504.34|4503.94|4503.59|4503.19|4504.34|4503.94|4503.59|4503.19|357
1647959240000|2022-03-22 14:27:20|4503.84|4503.44|4503.84|4503.44|4504.09|4503.69|4503.59|4503.19|409
1647959250000|2022-03-22 14:27:30|4504.09|4503.69|4503.84|4503.44|4504.09|4503.69|4503.59|4503.19|400
1647959260000|2022-03-22 14:27:40|4503.59|4503.19|4504.09|4503.69|4504.09|4503.69|4503.59|4503.19|259
1647959270000|2022-03-22 14:27:50|4504.34|4503.94|4504.09|4503.69|4504.34|4503.94|4503.84|4503.44|385
1647959280000|2022-03-22 14:28:00|4504.34|4503.94|4503.09|4502.69|4504.34|4503.94|4503.09|4502.69|739
1647959290000|2022-03-22 14:28:10|4503.21|4502.81|4503.59|4503.19|4503.59|4503.19|4503.09|4502.69|334
1647959300000|2022-03-22 14:28:20|4503.34|4502.94|4503.09|4502.69|4503.84|4503.44|4503.09|4502.69|495
1647959310000|2022-03-22 14:28:30|4503.21|4502.81|4503.34|4502.94|4503.59|4503.19|4503.09|4502.69|558
1647959320000|2022-03-22 14:28:40|4503.59|4503.19|4503.59|4503.19|4503.59|4503.19|4503.34|4502.94|256
1647959330000|2022-03-22 14:28:50|4503.34|4502.94|4503.09|4502.69|4503.34|4502.94|4502.84|4502.44|439
1647959340000|2022-03-22 14:29:00|4502.84|4502.44|4502.84|4502.44|4503.09|4502.69|4502.09|4501.69|1069
1647959350000|2022-03-22 14:29:10|4502.96|4502.56|4503.09|4502.69|4503.59|4503.19|4502.96|4502.56|326
1647959360000|2022-03-22 14:29:20|4502.84|4502.44|4503.34|4502.94|4503.34|4502.94|4502.84|4502.44|290
1647959370000|2022-03-22 14:29:30|4503.59|4503.19|4502.84|4502.44|4503.59|4503.19|4502.59|4502.19|309
1647959380000|2022-03-22 14:29:40|4502.71|4502.31|4502.59|4502.19|4502.71|4502.31|4502.34|4501.94|282
1647959390000|2022-03-22 14:29:50|4502.09|4501.69|4502.84|4502.44|4502.84|4502.44|4502.09|4501.69|505
1647959400000|2022-03-22 14:30:00|4502.96|4502.56|4504.59|4504.19|4504.84|4504.44|4502.96|4502.56|1052
1647959410000|2022-03-22 14:30:10|4504.84|4504.44|4504.59|4504.19|4505.34|4504.94|4504.34|4503.94|907
1647959420000|2022-03-22 14:30:20|4504.84|4504.44|4505.59|4505.19|4505.59|4505.19|4504.84|4504.44|1071
1647959430000|2022-03-22 14:30:30|4505.46|4505.06|4505.84|4505.44|4505.84|4505.44|4505.09|4504.69|706
1647959440000|2022-03-22 14:30:40|4505.59|4505.19|4505.59|4505.19|4505.84|4505.44|4505.34|4504.94|563
1647959450000|2022-03-22 14:30:50|4505.84|4505.44|4504.84|4504.44|4505.84|4505.44|4504.84|4504.44|463
1647959460000|2022-03-22 14:31:00|4504.59|4504.19|4503.84|4503.44|4504.84|4504.44|4503.84|4503.44|634
1647959470000|2022-03-22 14:31:10|4504.09|4503.69|4504.21|4503.81|4504.59|4504.19|4503.84|4503.44|516
1647959480000|2022-03-22 14:31:20|4503.84|4503.44|4504.59|4504.19|4504.59|4504.19|4503.84|4503.44|423
1647959490000|2022-03-22 14:31:30|4504.71|4504.31|4504.84|4504.44|4504.84|4504.44|4504.34|4503.94|399
1647959500000|2022-03-22 14:31:40|4504.71|4504.31|4503.96|4503.56|4504.71|4504.31|4503.84|4503.44|247
1647959510000|2022-03-22 14:31:50|4504.09|4503.69|4505.84|4505.44|4505.84|4505.44|4504.09|4503.69|1390
1647959520000|2022-03-22 14:32:00|4506.09|4505.69|4504.84|4504.44|4506.59|4506.19|4504.46|4504.06|1340
1647959530000|2022-03-22 14:32:10|4505.09|4504.69|4505.84|4505.44|4505.84|4505.44|4505.09|4504.69|586
1647959540000|2022-03-22 14:32:20|4506.09|4505.69|4506.09|4505.69|4506.34|4505.94|4505.84|4505.44|451
1647959550000|2022-03-22 14:32:30|4506.34|4505.94|4506.34|4505.94|4506.59|4506.19|4506.09|4505.69|404
1647959560000|2022-03-22 14:32:40|4506.09|4505.69|4505.84|4505.44|4506.34|4505.94|4505.84|4505.44|364
1647959570000|2022-03-22 14:32:50|4505.96|4505.56|4506.59|4506.19|4506.59|4506.19|4505.96|4505.56|375
1647959580000|2022-03-22 14:33:00|4506.34|4505.94|4506.34|4505.94|4506.84|4506.44|4506.34|4505.94|425
1647959590000|2022-03-22 14:33:10|4506.59|4506.19|4505.84|4505.44|4506.59|4506.19|4505.84|4505.44|496
1647959600000|2022-03-22 14:33:20|4506.09|4505.69|4506.59|4506.19|4506.59|4506.19|4505.84|4505.44|246
1647959610000|2022-03-22 14:33:30|4506.34|4505.94|4506.09|4505.69|4506.59|4506.19|4506.09|4505.69|407
1647959620000|2022-03-22 14:33:40|4505.84|4505.44|4506.34|4505.94|4506.59|4506.19|4505.84|4505.44|376
1647959630000|2022-03-22 14:33:50|4506.09|4505.69|4506.59|4506.19|4506.59|4506.19|4506.09|4505.69|362
1647959640000|2022-03-22 14:34:00|4506.84|4506.44|4507.09|4506.69|4507.09|4506.69|4506.59|4506.19|567
1647959650000|2022-03-22 14:34:10|4506.84|4506.44|4507.59|4507.19|4507.59|4507.19|4506.84|4506.44|718
1647959660000|2022-03-22 14:34:20|4507.46|4507.06|4507.59|4507.19|4507.59|4507.19|4507.34|4506.94|438
1647959670000|2022-03-22 14:34:30|4507.34|4506.94|4508.09|4507.69|4508.09|4507.69|4507.34|4506.94|559
1647959680000|2022-03-22 14:34:40|4507.84|4507.44|4507.84|4507.44|4508.34|4507.94|4507.84|4507.44|528
1647959690000|2022-03-22 14:34:50|4508.09|4507.69|4507.84|4507.44|4508.09|4507.69|4507.84|4507.44|362
1647959700000|2022-03-22 14:35:00|4507.59|4507.19|4507.09|4506.69|4507.59|4507.19|4507.09|4506.69|743
1647959710000|2022-03-22 14:35:10|4507.34|4506.94|4508.34|4507.94|4508.34|4507.94|4507.09|4506.69|564
1647959720000|2022-03-22 14:35:20|4508.84|4508.44|4509.84|4509.44|4510.34|4509.94|4508.84|4508.44|2172
1647959730000|2022-03-22 14:35:30|4509.59|4509.19|4508.59|4508.19|4509.59|4509.19|4508.59|4508.19|824
1647959740000|2022-03-22 14:35:40|4508.84|4508.44|4508.34|4507.94|4508.84|4508.44|4507.59|4507.19|990
1647959750000|2022-03-22 14:35:50|4508.59|4508.19|4508.09|4507.69|4508.59|4508.19|4507.59|4507.19|635
1647959760000|2022-03-22 14:36:00|4508.34|4507.94|4508.84|4508.44|4509.09|4508.69|4508.34|4507.94|524
1647959770000|2022-03-22 14:36:10|4508.59|4508.19|4508.84|4508.44|4509.34|4508.94|4508.59|4508.19|709
1647959780000|2022-03-22 14:36:20|4509.09|4508.69|4510.09|4509.69|4510.09|4509.69|4508.84|4508.44|1029
1647959790000|2022-03-22 14:36:30|4510.34|4509.94|4509.59|4509.19|4510.34|4509.94|4509.34|4508.94|662
1647959800000|2022-03-22 14:36:40|4509.34|4508.94|4509.34|4508.94|4509.84|4509.44|4508.84|4508.44|664
1647959810000|2022-03-22 14:36:50|4509.59|4509.19|4509.34|4508.94|4510.09|4509.69|4509.09|4508.69|359
1647959820000|2022-03-22 14:37:00|4509.21|4508.81|4508.84|4508.44|4509.59|4509.19|4508.84|4508.44|449
1647959830000|2022-03-22 14:37:10|4508.59|4508.19|4508.59|4508.19|4508.84|4508.44|4508.34|4507.94|662
1647959840000|2022-03-22 14:37:20|4509.09|4508.69|4508.46|4508.06|4509.34|4508.94|4508.46|4508.06|544
1647959850000|2022-03-22 14:37:30|4508.59|4508.19|4508.09|4507.69|4508.84|4508.44|4508.09|4507.69|836
1647959860000|2022-03-22 14:37:40|4507.84|4507.44|4508.34|4507.94|4508.84|4508.44|4507.59|4507.19|632
1647959870000|2022-03-22 14:37:50|4508.46|4508.06|4508.34|4507.94|4508.46|4508.06|4507.59|4507.19|554
1647959880000|2022-03-22 14:38:00|4508.09|4507.69|4507.84|4507.44|4508.09|4507.69|4507.59|4507.19|307
1647959890000|2022-03-22 14:38:10|4507.59|4507.19|4507.09|4506.69|4507.59|4507.19|4506.84|4506.44|668
1647959900000|2022-03-22 14:38:20|4507.34|4506.94|4507.09|4506.69|4507.59|4507.19|4507.09|4506.69|479
1647959910000|2022-03-22 14:38:30|4506.84|4506.44|4506.84|4506.44|4506.96|4506.56|4506.59|4506.19|595
1647959920000|2022-03-22 14:38:40|4506.59|4506.19|4506.59|4506.19|4506.59|4506.19|4506.59|4506.19|92
1647959930000|2022-03-22 14:38:50|4506.84|4506.44|4506.84|4506.44|4506.84|4506.44|4506.59|4506.19|228
1647959940000|2022-03-22 14:39:00|4507.09|4506.69|4507.96|4507.56|4508.09|4507.69|4506.84|4506.44|529
1647959950000|2022-03-22 14:39:10|4507.84|4507.44|4507.59|4507.19|4507.84|4507.44|4507.34|4506.94|287
1647959960000|2022-03-22 14:39:20|4507.84|4507.44|4507.09|4506.69|4507.84|4507.44|4507.09|4506.69|289
1647959970000|2022-03-22 14:39:30|4506.96|4506.56|4506.59|4506.19|4506.96|4506.56|4506.34|4505.94|317
1647959980000|2022-03-22 14:39:40|4506.34|4505.94|4506.59|4506.19|4506.84|4506.44|4506.34|4505.94|264
1647959990000|2022-03-22 14:39:50|4506.34|4505.94|4506.84|4506.44|4507.09|4506.69|4506.09|4505.69|377
1647960000000|2022-03-22 14:40:00|4507.09|4506.69|4507.34|4506.94|4507.34|4506.94|4506.59|4506.19|368
1647960010000|2022-03-22 14:40:10|4507.09|4506.69|4507.59|4507.19|4507.59|4507.19|4507.09|4506.69|417
1647960020000|2022-03-22 14:40:20|4507.46|4507.06|4507.09|4506.69|4507.59|4507.19|4506.84|4506.44|259
1647960030000|2022-03-22 14:40:30|4507.21|4506.81|4507.34|4506.94|4507.34|4506.94|4506.84|4506.44|187
1647960040000|2022-03-22 14:40:40|4507.09|4506.69|4506.84|4506.44|4507.34|4506.94|4506.84|4506.44|267
1647960050000|2022-03-22 14:40:50|4506.71|4506.31|4505.84|4505.44|4506.71|4506.31|4505.84|4505.44|437
1647960060000|2022-03-22 14:41:00|4505.59|4505.19|4505.59|4505.19|4505.59|4505.19|4505.09|4504.69|559
1647960070000|2022-03-22 14:41:10|4505.84|4505.44|4506.59|4506.19|4506.71|4506.31|4505.84|4505.44|364
1647960080000|2022-03-22 14:41:20|4506.34|4505.94|4506.84|4506.44|4506.84|4506.44|4506.09|4505.69|391
1647960090000|2022-03-22 14:41:30|4507.09|4506.69|4506.34|4505.94|4507.09|4506.69|4506.34|4505.94|274
1647960100000|2022-03-22 14:41:40|4506.59|4506.19|4507.09|4506.69|4507.09|4506.69|4506.46|4506.06|156
1647960110000|2022-03-22 14:41:50|4507.21|4506.81|4507.59|4507.19|4507.59|4507.19|4507.09|4506.69|273
1647960120000|2022-03-22 14:42:00|4507.34|4506.94|4507.21|4506.81|4507.34|4506.94|4506.34|4505.94|424
1647960130000|2022-03-22 14:42:10|4507.09|4506.69|4507.34|4506.94|4507.46|4507.06|4507.09|4506.69|230
1647960140000|2022-03-22 14:42:20|4507.09|4506.69|4506.84|4506.44|4507.09|4506.69|4506.59|4506.19|270
1647960150000|2022-03-22 14:42:30|4507.09|4506.69|4507.59|4507.19|4508.09|4507.69|4507.09|4506.69|546
1647960160000|2022-03-22 14:42:40|4507.84|4507.44|4508.09|4507.69|4508.34|4507.94|4507.84|4507.44|317
1647960170000|2022-03-22 14:42:50|4507.84|4507.44|4508.84|4508.44|4508.84|4508.44|4507.84|4507.44|526
1647960180000|2022-03-22 14:43:00|4508.59|4508.19|4508.96|4508.56|4508.96|4508.56|4507.84|4507.44|436
1647960190000|2022-03-22 14:43:10|4508.84|4508.44|4508.84|4508.44|4508.84|4508.44|4508.59|4508.19|365
1647960200000|2022-03-22 14:43:20|4508.59|4508.19|4510.34|4509.94|4510.34|4509.94|4508.59|4508.19|725
1647960210000|2022-03-22 14:43:30|4510.84|4510.44|4510.34|4509.94|4510.84|4510.44|4510.09|4509.69|764
1647960220000|2022-03-22 14:43:40|4510.09|4509.69|4510.09|4509.69|4510.34|4509.94|4510.09|4509.69|398
1647960230000|2022-03-22 14:43:50|4510.21|4509.81|4509.34|4508.94|4510.34|4509.94|4508.96|4508.56|566
1647960240000|2022-03-22 14:44:00|4509.09|4508.69|4507.84|4507.44|4509.09|4508.69|4507.59|4507.19|928
1647960250000|2022-03-22 14:44:10|4508.21|4507.81|4508.34|4507.94|4508.59|4508.19|4508.09|4507.69|512
1647960260000|2022-03-22 14:44:20|4508.09|4507.69|4507.71|4507.31|4508.09|4507.69|4507.59|4507.19|307
1647960270000|2022-03-22 14:44:30|4507.84|4507.44|4507.59|4507.19|4508.21|4507.81|4507.59|4507.19|276
1647960280000|2022-03-22 14:44:40|4507.34|4506.94|4507.34|4506.94|4507.59|4507.19|4507.21|4506.81|287
1647960290000|2022-03-22 14:44:50|4506.59|4506.19|4506.34|4505.94|4506.59|4506.19|4506.34|4505.94|731
1647960300000|2022-03-22 14:45:00|4506.09|4505.69|4506.34|4505.94|4506.34|4505.94|4506.09|4505.69|376
1647960310000|2022-03-22 14:45:10|4506.59|4506.19|4506.34|4505.94|4506.84|4506.44|4506.34|4505.94|243
1647960320000|2022-03-22 14:45:20|4506.09|4505.69|4506.09|4505.69|4506.34|4505.94|4506.09|4505.69|260
1647960330000|2022-03-22 14:45:30|4505.84|4505.44|4505.34|4504.94|4505.84|4505.44|4505.34|4504.94|382
1647960340000|2022-03-22 14:45:40|4505.59|4505.19|4506.84|4506.44|4507.09|4506.69|4505.59|4505.19|836
1647960350000|2022-03-22 14:45:50|4506.96|4506.56|4507.09|4506.69|4507.59|4507.19|4506.84|4506.44|477
1647960360000|2022-03-22 14:46:00|4506.84|4506.44|4505.84|4505.44|4507.09|4506.69|4505.84|4505.44|751
1647960370000|2022-03-22 14:46:10|4506.09|4505.69|4506.34|4505.94|4506.46|4506.06|4505.84|4505.44|336
1647960380000|2022-03-22 14:46:20|4506.09|4505.69|4506.84|4506.44|4506.84|4506.44|4505.96|4505.56|374
1647960390000|2022-03-22 14:46:30|4506.96|4506.56|4506.34|4505.94|4507.09|4506.69|4505.84|4505.44|849
1647960400000|2022-03-22 14:46:40|4506.46|4506.06|4506.59|4506.19|4506.59|4506.19|4505.84|4505.44|353
1647960410000|2022-03-22 14:46:50|4506.84|4506.44|4506.09|4505.69|4506.84|4506.44|4505.84|4505.44|289
1647960420000|2022-03-22 14:47:00|4505.84|4505.44|4505.84|4505.44|4506.59|4506.19|4505.59|4505.19|463
1647960430000|2022-03-22 14:47:10|4505.59|4505.19|4506.09|4505.69|4506.09|4505.69|4505.59|4505.19|517
1647960440000|2022-03-22 14:47:20|4506.21|4505.81|4506.34|4505.94|4506.59|4506.19|4506.09|4505.69|322
1647960450000|2022-03-22 14:47:30|4506.59|4506.19|4507.09|4506.69|4507.09|4506.69|4506.34|4505.94|220
1647960460000|2022-03-22 14:47:40|4507.34|4506.94|4507.34|4506.94|4507.59|4507.19|4506.84|4506.44|417
1647960470000|2022-03-22 14:47:50|4507.09|4506.69|4507.09|4506.69|4507.71|4507.31|4507.09|4506.69|340
1647960480000|2022-03-22 14:48:00|4506.59|4506.19|4507.46|4507.06|4507.59|4507.19|4506.59|4506.19|394
1647960490000|2022-03-22 14:48:10|4507.59|4507.19|4507.84|4507.44|4508.21|4507.81|4507.59|4507.19|527
1647960500000|2022-03-22 14:48:20|4508.09|4507.69|4507.84|4507.44|4508.84|4508.44|4507.84|4507.44|709
1647960510000|2022-03-22 14:48:30|4507.59|4507.19|4508.21|4507.81|4508.21|4507.81|4507.59|4507.19|289
1647960520000|2022-03-22 14:48:40|4508.09|4507.69|4508.59|4508.19|4508.59|4508.19|4507.84|4507.44|290
1647960530000|2022-03-22 14:48:50|4508.46|4508.06|4508.84|4508.44|4509.09|4508.69|4508.46|4508.06|337
1647960540000|2022-03-22 14:49:00|4508.71|4508.31|4509.09|4508.69|4509.09|4508.69|4508.59|4508.19|229
1647960550000|2022-03-22 14:49:10|4508.84|4508.44|4507.84|4507.44|4509.21|4508.81|4507.84|4507.44|336
1647960560000|2022-03-22 14:49:20|4508.09|4507.69|4508.84|4508.44|4509.09|4508.69|4507.84|4507.44|454
1647960570000|2022-03-22 14:49:30|4508.59|4508.19|4509.09|4508.69|4509.34|4508.94|4508.59|4508.19|387
1647960580000|2022-03-22 14:49:40|4509.21|4508.81|4508.84|4508.44|4509.34|4508.94|4508.84|4508.44|193
1647960590000|2022-03-22 14:49:50|4508.59|4508.19|4508.84|4508.44|4509.09|4508.69|4508.59|4508.19|262
1647960600000|2022-03-22 14:50:00|4508.71|4508.31|4507.59|4507.19|4509.09|4508.69|4507.34|4506.94|562
1647960610000|2022-03-22 14:50:10|4507.34|4506.94|4506.84|4506.44|4507.84|4507.44|4506.84|4506.44|390
1647960620000|2022-03-22 14:50:20|4506.96|4506.56|4507.84|4507.44|4508.09|4507.69|4506.84|4506.44|448
1647960630000|2022-03-22 14:50:30|4507.71|4507.31|4507.84|4507.44|4508.09|4507.69|4507.59|4507.19|193
1647960640000|2022-03-22 14:50:40|4507.59|4507.19|4507.09|4506.69|4507.59|4507.19|4507.09|4506.69|345
1647960650000|2022-03-22 14:50:50|4507.34|4506.94|4507.34|4506.94|4507.71|4507.31|4507.34|4506.94|190
1647960660000|2022-03-22 14:51:00|4507.09|4506.69|4508.09|4507.69|4508.09|4507.69|4507.09|4506.69|196
1647960670000|2022-03-22 14:51:10|4507.84|4507.44|4507.84|4507.44|4508.09|4507.69|4507.84|4507.44|209
1647960680000|2022-03-22 14:51:20|4508.09|4507.69|4508.34|4507.94|4508.34|4507.94|4508.09|4507.69|172
1647960690000|2022-03-22 14:51:30|4508.59|4508.19|4508.09|4507.69|4508.59|4508.19|4507.84|4507.44|447
1647960700000|2022-03-22 14:51:40|4508.34|4507.94|4508.59|4508.19|4508.59|4508.19|4508.09|4507.69|240
1647960710000|2022-03-22 14:51:50|4508.46|4508.06|4508.59|4508.19|4508.59|4508.19|4508.09|4507.69|143
1647960720000|2022-03-22 14:52:00|4508.46|4508.06|4508.09|4507.69|4508.59|4508.19|4507.59|4507.19|289
1647960730000|2022-03-22 14:52:10|4508.34|4507.94|4508.34|4507.94|4508.59|4508.19|4508.09|4507.69|218
1647960740000|2022-03-22 14:52:20|4508.21|4507.81|4508.09|4507.69|4508.34|4507.94|4508.09|4507.69|187
1647960750000|2022-03-22 14:52:30|4507.96|4507.56|4507.84|4507.44|4507.96|4507.56|4507.59|4507.19|191
1647960760000|2022-03-22 14:52:40|4507.96|4507.56|4508.09|4507.69|4508.09|4507.69|4507.84|4507.44|102
1647960770000|2022-03-22 14:52:50|4508.21|4507.81|4508.09|4507.69|4508.34|4507.94|4508.09|4507.69|214
1647960780000|2022-03-22 14:53:00|4507.96|4507.56|4507.84|4507.44|4508.59|4508.19|4507.59|4507.19|185
1647960790000|2022-03-22 14:53:10|4508.09|4507.69|4507.84|4507.44|4508.34|4507.94|4507.59|4507.19|153
1647960800000|2022-03-22 14:53:20|4508.09|4507.69|4508.09|4507.69|4508.84|4508.44|4508.09|4507.69|248
1647960810000|2022-03-22 14:53:30|4508.34|4507.94|4508.34|4507.94|4508.34|4507.94|4508.34|4507.94|75
1647960820000|2022-03-22 14:53:40|4508.59|4508.19|4508.59|4508.19|4508.59|4508.19|4508.34|4507.94|220
1647960830000|2022-03-22 14:53:50|4508.34|4507.94|4507.84|4507.44|4508.59|4508.19|4507.59|4507.19|227
1647960840000|2022-03-22 14:54:00|4507.59|4507.19|4508.34|4507.94|4508.59|4508.19|4507.59|4507.19|283
1647960850000|2022-03-22 14:54:10|4508.09|4507.69|4508.59|4508.19|4508.71|4508.31|4508.09|4507.69|123
1647960860000|2022-03-22 14:54:20|4508.84|4508.44|4508.84|4508.44|4509.09|4508.69|4508.59|4508.19|296
1647960870000|2022-03-22 14:54:30|4508.71|4508.31|4508.34|4507.94|4508.71|4508.31|4508.34|4507.94|132
1647960880000|2022-03-22 14:54:40|4508.09|4507.69|4507.34|4506.94|4508.09|4507.69|4507.09|4506.69|323
1647960890000|2022-03-22 14:54:50|4507.59|4507.19|4508.71|4508.31|4508.71|4508.31|4507.59|4507.19|291
1647960900000|2022-03-22 14:55:00|4508.84|4508.44|4507.59|4507.19|4508.84|4508.44|4507.34|4506.94|400
1647960910000|2022-03-22 14:55:10|4507.71|4507.31|4508.59|4508.19|4508.84|4508.44|4507.71|4507.31|346
1647960920000|2022-03-22 14:55:20|4508.71|4508.31|4508.09|4507.69|4508.96|4508.56|4507.96|4507.56|372
1647960930000|2022-03-22 14:55:30|4507.96|4507.56|4507.84|4507.44|4508.09|4507.69|4507.59|4507.19|304
1647960940000|2022-03-22 14:55:40|4507.96|4507.56|4508.84|4508.44|4508.84|4508.44|4507.96|4507.56|240
1647960950000|2022-03-22 14:55:50|4508.71|4508.31|4509.59|4509.19|4509.59|4509.19|4508.34|4507.94|416
1647960960000|2022-03-22 14:56:00|4509.34|4508.94|4508.09|4507.69|4509.34|4508.94|4508.09|4507.69|434
1647960970000|2022-03-22 14:56:10|4508.21|4507.81|4508.71|4508.31|4508.84|4508.44|4508.09|4507.69|189
1647960980000|2022-03-22 14:56:20|4508.84|4508.44|4508.09|4507.69|4508.84|4508.44|4508.09|4507.69|206
1647960990000|2022-03-22 14:56:30|4507.96|4507.56|4507.34|4506.94|4507.96|4507.56|4507.34|4506.94|224
1647961000000|2022-03-22 14:56:40|4507.09|4506.69|4506.84|4506.44|4507.09|4506.69|4506.84|4506.44|502
1647961010000|2022-03-22 14:56:50|4506.59|4506.19|4507.09|4506.69|4507.09|4506.69|4506.59|4506.19|577
1647961020000|2022-03-22 14:57:00|4506.84|4506.44|4506.09|4505.69|4506.84|4506.44|4506.09|4505.69|559
1647961030000|2022-03-22 14:57:10|4505.59|4505.19|4505.09|4504.69|4505.84|4505.44|4505.09|4504.69|1012
1647961040000|2022-03-22 14:57:20|4504.84|4504.44|4504.84|4504.44|4505.09|4504.69|4504.59|4504.19|447
1647961050000|2022-03-22 14:57:30|4505.09|4504.69|4504.84|4504.44|4505.34|4504.94|4504.84|4504.44|290
1647961060000|2022-03-22 14:57:40|4504.59|4504.19|4504.34|4503.94|4504.84|4504.44|4504.34|4503.94|343
1647961070000|2022-03-22 14:57:50|4504.09|4503.69|4504.34|4503.94|4504.59|4504.19|4504.09|4503.69|513
1647961080000|2022-03-22 14:58:00|4504.59|4504.19|4504.84|4504.44|4504.84|4504.44|4504.34|4503.94|400
1647961090000|2022-03-22 14:58:10|4504.59|4504.19|4504.09|4503.69|4504.59|4504.19|4504.09|4503.69|279
1647961100000|2022-03-22 14:58:20|4504.34|4503.94|4504.59|4504.19|4504.84|4504.44|4504.09|4503.69|241
1647961110000|2022-03-22 14:58:30|4504.34|4503.94|4505.09|4504.69|4505.21|4504.81|4504.34|4503.94|294
1647961120000|2022-03-22 14:58:40|4505.21|4504.81|4505.34|4504.94|4505.34|4504.94|4505.09|4504.69|110
1647961130000|2022-03-22 14:58:50|4505.59|4505.19|4505.09|4504.69|4505.59|4505.19|4504.84|4504.44|338
1647961140000|2022-03-22 14:59:00|4505.34|4504.94|4505.84|4505.44|4505.84|4505.44|4505.09|4504.69|276
1647961150000|2022-03-22 14:59:10|4505.71|4505.31|4504.84|4504.44|4505.84|4505.44|4504.84|4504.44|247
1647961160000|2022-03-22 14:59:20|4504.59|4504.19|4504.09|4503.69|4504.59|4504.19|4504.09|4503.69|279
1647961170000|2022-03-22 14:59:30|4504.34|4503.94|4504.09|4503.69|4504.84|4504.44|4504.09|4503.69|310
1647961180000|2022-03-22 14:59:40|4504.34|4503.94|4505.09|4504.69|4505.09|4504.69|4504.34|4503.94|299
1647961190000|2022-03-22 14:59:50|4504.96|4504.56|4505.34|4504.94|4505.59|4505.19|4504.84|4504.44|482
1647961200000|2022-03-22 15:00:00|4506.09|4505.69|4504.34|4503.94|4507.09|4506.69|4504.34|4503.94|1400
1647961210000|2022-03-22 15:00:10|4504.84|4504.44|4504.59|4504.19|4505.09|4504.69|4504.34|4503.94|796
1647961220000|2022-03-22 15:00:20|4504.34|4503.94|4503.59|4503.19|4504.46|4504.06|4503.59|4503.19|877
1647961230000|2022-03-22 15:00:30|4503.84|4503.44|4503.09|4502.69|4503.84|4503.44|4502.84|4502.44|1211
1647961240000|2022-03-22 15:00:40|4502.84|4502.44|4502.84|4502.44|4503.09|4502.69|4502.59|4502.19|800
1647961250000|2022-03-22 15:00:50|4503.34|4502.94|4503.09|4502.69|4503.34|4502.94|4502.59|4502.19|583
1647961260000|2022-03-22 15:01:00|4502.59|4502.19|4502.34|4501.94|4502.59|4502.19|4502.09|4501.69|826
1647961270000|2022-03-22 15:01:10|4502.09|4501.69|4502.09|4501.69|4502.34|4501.94|4501.96|4501.56|423
1647961280000|2022-03-22 15:01:20|4502.34|4501.94|4501.59|4501.19|4502.59|4502.19|4501.59|4501.19|1033
1647961290000|2022-03-22 15:01:30|4501.84|4501.44|4501.34|4500.94|4501.84|4501.44|4501.09|4500.69|745
1647961300000|2022-03-22 15:01:40|4501.09|4500.69|4500.59|4500.19|4501.34|4500.94|4499.59|4499.19|1724
1647961310000|2022-03-22 15:01:50|4500.34|4499.94|4501.09|4500.69|4501.09|4500.69|4500.34|4499.94|520
1647961320000|2022-03-22 15:02:00|4500.84|4500.44|4500.34|4499.94|4500.84|4500.44|4499.84|4499.44|637
1647961330000|2022-03-22 15:02:10|4500.21|4499.81|4502.09|4501.69|4502.09|4501.69|4500.21|4499.81|943
1647961340000|2022-03-22 15:02:20|4502.34|4501.94|4501.84|4501.44|4502.84|4502.44|4501.84|4501.44|573
1647961350000|2022-03-22 15:02:30|4502.09|4501.69|4501.84|4501.44|4502.34|4501.94|4501.59|4501.19|550
1647961360000|2022-03-22 15:02:40|4502.59|4502.19|4502.84|4502.44|4502.84|4502.44|4502.59|4502.19|525
1647961370000|2022-03-22 15:02:50|4503.09|4502.69|4503.34|4502.94|4503.34|4502.94|4502.96|4502.56|405
1647961380000|2022-03-22 15:03:00|4503.59|4503.19|4503.34|4502.94|4503.59|4503.19|4503.09|4502.69|306
1647961390000|2022-03-22 15:03:10|4503.46|4503.06|4502.84|4502.44|4503.84|4503.44|4502.84|4502.44|523
1647961400000|2022-03-22 15:03:20|4502.59|4502.19|4503.34|4502.94|4503.59|4503.19|4502.59|4502.19|356
1647961410000|2022-03-22 15:03:30|4503.59|4503.19|4504.09|4503.69|4504.09|4503.69|4503.46|4503.06|294
1647961420000|2022-03-22 15:03:40|4503.84|4503.44|4504.09|4503.69|4504.09|4503.69|4503.59|4503.19|268
1647961430000|2022-03-22 15:03:50|4504.34|4503.94|4504.59|4504.19|4504.59|4504.19|4504.34|4503.94|432
1647961440000|2022-03-22 15:04:00|4504.84|4504.44|4504.59|4504.19|4505.34|4504.94|4504.59|4504.19|740
1647961450000|2022-03-22 15:04:10|4504.09|4503.69|4504.96|4504.56|4505.09|4504.69|4504.09|4503.69|433
1647961460000|2022-03-22 15:04:20|4505.09|4504.69|4504.59|4504.19|4505.09|4504.69|4504.59|4504.19|270
1647961470000|2022-03-22 15:04:30|4504.84|4504.44|4504.84|4504.44|4505.34|4504.94|4504.84|4504.44|281
1647961480000|2022-03-22 15:04:40|4504.96|4504.56|4505.59|4505.19|4505.59|4505.19|4504.84|4504.44|226
1647961490000|2022-03-22 15:04:50|4505.34|4504.94|4504.09|4503.69|4505.34|4504.94|4504.09|4503.69|661
1647961500000|2022-03-22 15:05:00|4504.34|4503.94|4504.34|4503.94|4504.46|4504.06|4504.09|4503.69|451
1647961510000|2022-03-22 15:05:10|4504.46|4504.06|4504.34|4503.94|4504.59|4504.19|4504.09|4503.69|322
1647961520000|2022-03-22 15:05:20|4504.46|4504.06|4504.09|4503.69|4504.46|4504.06|4504.09|4503.69|182
1647961530000|2022-03-22 15:05:30|4503.84|4503.44|4503.84|4503.44|4504.09|4503.69|4503.59|4503.19|524
1647961540000|2022-03-22 15:05:40|4503.59|4503.19|4503.34|4502.94|4504.34|4503.94|4503.34|4502.94|799
1647961550000|2022-03-22 15:05:50|4502.84|4502.44|4502.34|4501.94|4502.84|4502.44|4502.34|4501.94|757
1647961560000|2022-03-22 15:06:00|4502.59|4502.19|4503.09|4502.69|4503.71|4503.31|4502.59|4502.19|438
1647961570000|2022-03-22 15:06:10|4503.34|4502.94|4503.59|4503.19|4503.59|4503.19|4502.84|4502.44|235
1647961580000|2022-03-22 15:06:20|4503.71|4503.31|4503.84|4503.44|4504.09|4503.69|4503.09|4502.69|403
1647961590000|2022-03-22 15:06:30|4503.59|4503.19|4504.34|4503.94|4504.34|4503.94|4503.59|4503.19|277
1647961600000|2022-03-22 15:06:40|4504.59|4504.19|4504.59|4504.19|4504.84|4504.44|4504.34|4503.94|329
1647961610000|2022-03-22 15:06:50|4504.34|4503.94|4504.09|4503.69|4504.34|4503.94|4504.09|4503.69|98
1647961620000|2022-03-22 15:07:00|4503.84|4503.44|4504.09|4503.69|4504.09|4503.69|4503.34|4502.94|252
1647961630000|2022-03-22 15:07:10|4504.34|4503.94|4505.34|4504.94|4505.34|4504.94|4504.34|4503.94|346
1647961640000|2022-03-22 15:07:20|4505.59|4505.19|4505.09|4504.69|4505.71|4505.31|4505.09|4504.69|273
1647961650000|2022-03-22 15:07:30|4505.34|4504.94|4506.21|4505.81|4506.34|4505.94|4505.34|4504.94|469
1647961660000|2022-03-22 15:07:40|4506.34|4505.94|4506.34|4505.94|4506.59|4506.19|4506.09|4505.69|287
1647961670000|2022-03-22 15:07:50|4506.09|4505.69|4505.59|4505.19|4506.34|4505.94|4505.59|4505.19|244
1647961680000|2022-03-22 15:08:00|4505.71|4505.31|4505.96|4505.56|4506.09|4505.69|4505.59|4505.19|230
1647961690000|2022-03-22 15:08:10|4506.09|4505.69|4506.59|4506.19|4506.59|4506.19|4506.09|4505.69|247
1647961700000|2022-03-22 15:08:20|4506.34|4505.94|4506.59|4506.19|4506.84|4506.44|4506.34|4505.94|195
1647961710000|2022-03-22 15:08:30|4506.34|4505.94|4506.59|4506.19|4506.59|4506.19|4506.34|4505.94|321
1647961720000|2022-03-22 15:08:40|4506.71|4506.31|4507.09|4506.69|4507.09|4506.69|4506.59|4506.19|476
1647961730000|2022-03-22 15:08:50|4507.34|4506.94|4506.84|4506.44|4507.34|4506.94|4506.84|4506.44|312
1647961740000|2022-03-22 15:09:00|4507.09|4506.69|4506.34|4505.94|4507.21|4506.81|4506.34|4505.94|295
1647961750000|2022-03-22 15:09:10|4506.46|4506.06|4506.84|4506.44|4507.09|4506.69|4506.46|4506.06|250
1647961760000|2022-03-22 15:09:20|4506.59|4506.19|4506.84|4506.44|4506.84|4506.44|4506.59|4506.19|111
1647961770000|2022-03-22 15:09:30|4507.09|4506.69|4506.59|4506.19|4507.09|4506.69|4506.59|4506.19|164
1647961780000|2022-03-22 15:09:40|4506.46|4506.06|4507.09|4506.69|4507.09|4506.69|4506.34|4505.94|249
1647961790000|2022-03-22 15:09:50|4507.34|4506.94|4507.34|4506.94|4507.34|4506.94|4506.84|4506.44|228
1647961800000|2022-03-22 15:10:00|4507.09|4506.69|4507.09|4506.69|4507.21|4506.81|4506.34|4505.94|302
1647961810000|2022-03-22 15:10:10|4506.84|4506.44|4506.09|4505.69|4506.84|4506.44|4506.09|4505.69|211
1647961820000|2022-03-22 15:10:20|4505.84|4505.44|4506.34|4505.94|4506.34|4505.94|4505.84|4505.44|247
1647961830000|2022-03-22 15:10:30|4506.09|4505.69|4505.84|4505.44|4506.34|4505.94|4505.59|4505.19|300
1647961840000|2022-03-22 15:10:40|4506.09|4505.69|4506.46|4506.06|4506.59|4506.19|4506.09|4505.69|204
1647961850000|2022-03-22 15:10:50|4506.59|4506.19|4507.34|4506.94|4507.34|4506.94|4506.59|4506.19|215
1647961860000|2022-03-22 15:11:00|4507.09|4506.69|4507.84|4507.44|4507.84|4507.44|4507.09|4506.69|394
1647961870000|2022-03-22 15:11:10|4507.59|4507.19|4508.59|4508.19|4508.84|4508.44|4507.59|4507.19|613
1647961880000|2022-03-22 15:11:20|4508.84|4508.44|4508.84|4508.44|4509.09|4508.69|4508.59|4508.19|416
1647961890000|2022-03-22 15:11:30|4508.59|4508.19|4508.59|4508.19|4508.84|4508.44|4508.34|4507.94|374
1647961900000|2022-03-22 15:11:40|4508.46|4508.06|4508.59|4508.19|4508.59|4508.19|4508.34|4507.94|187
1647961910000|2022-03-22 15:11:50|4508.84|4508.44|4509.09|4508.69|4509.09|4508.69|4508.59|4508.19|217
1647961920000|2022-03-22 15:12:00|4508.96|4508.56|4509.34|4508.94|4509.34|4508.94|4508.84|4508.44|267
1647961930000|2022-03-22 15:12:10|4509.59|4509.19|4509.34|4508.94|4509.59|4509.19|4509.34|4508.94|441
1647961940000|2022-03-22 15:12:20|4509.59|4509.19|4508.84|4508.44|4509.59|4509.19|4508.84|4508.44|246
1647961950000|2022-03-22 15:12:30|4509.09|4508.69|4508.84|4508.44|4509.09|4508.69|4508.59|4508.19|185
1647961960000|2022-03-22 15:12:40|4508.71|4508.31|4508.84|4508.44|4509.09|4508.69|4508.59|4508.19|232
1647961970000|2022-03-22 15:12:50|4508.59|4508.19|4508.09|4507.69|4508.59|4508.19|4508.09|4507.69|307
1647961980000|2022-03-22 15:13:00|4508.34|4507.94|4508.34|4507.94|4508.34|4507.94|4508.09|4507.69|250
1647961990000|2022-03-22 15:13:10|4508.09|4507.69|4507.84|4507.44|4508.34|4507.94|4507.84|4507.44|411
1647962000000|2022-03-22 15:13:20|4507.96|4507.56|4506.09|4505.69|4508.09|4507.69|4506.09|4505.69|646
1647962010000|2022-03-22 15:13:30|4505.84|4505.44|4506.09|4505.69|4506.34|4505.94|4505.84|4505.44|293
1647962020000|2022-03-22 15:13:40|4506.34|4505.94|4506.34|4505.94|4506.59|4506.19|4506.09|4505.69|239
1647962030000|2022-03-22 15:13:50|4506.21|4505.81|4506.59|4506.19|4506.59|4506.19|4505.84|4505.44|276
1647962040000|2022-03-22 15:14:00|4506.34|4505.94|4506.59|4506.19|4506.84|4506.44|4506.34|4505.94|379
1647962050000|2022-03-22 15:14:10|4506.84|4506.44|4507.59|4507.19|4507.71|4507.31|4506.84|4506.44|255
1647962060000|2022-03-22 15:14:20|4507.71|4507.31|4508.34|4507.94|4508.34|4507.94|4507.59|4507.19|267
1647962070000|2022-03-22 15:14:30|4508.59|4508.19|4507.84|4507.44|4508.59|4508.19|4507.84|4507.44|197
1647962080000|2022-03-22 15:14:40|4508.09|4507.69|4508.34|4507.94|4508.34|4507.94|4507.84|4507.44|166
1647962090000|2022-03-22 15:14:50|4508.09|4507.69|4508.21|4507.81|4508.34|4507.94|4508.09|4507.69|170
1647962100000|2022-03-22 15:15:00|4508.34|4507.94|4508.09|4507.69|4508.59|4508.19|4508.09|4507.69|299
1647962110000|2022-03-22 15:15:10|4508.21|4507.81|4508.34|4507.94|4508.34|4507.94|4508.09|4507.69|179
1647962120000|2022-03-22 15:15:20|4508.59|4508.19|4508.84|4508.44|4508.84|4508.44|4508.34|4507.94|202
1647962130000|2022-03-22 15:15:30|4508.96|4508.56|4509.09|4508.69|4509.59|4509.19|4508.84|4508.44|617
1647962140000|2022-03-22 15:15:40|4509.34|4508.94|4509.09|4508.69|4509.34|4508.94|4508.84|4508.44|178
1647962150000|2022-03-22 15:15:50|4508.96|4508.56|4509.09|4508.69|4509.34|4508.94|4508.84|4508.44|154
1647962160000|2022-03-22 15:16:00|4508.84|4508.44|4509.59|4509.19|4509.59|4509.19|4508.84|4508.44|196
1647962170000|2022-03-22 15:16:10|4509.34|4508.94|4509.84|4509.44|4509.84|4509.44|4509.34|4508.94|167
1647962180000|2022-03-22 15:16:20|4509.59|4509.19|4508.84|4508.44|4509.84|4509.44|4508.84|4508.44|342
1647962190000|2022-03-22 15:16:30|4508.59|4508.19|4508.34|4507.94|4508.59|4508.19|4508.34|4507.94|158
1647962200000|2022-03-22 15:16:40|4508.59|4508.19|4508.34|4507.94|4508.59|4508.19|4508.34|4507.94|189
1647962210000|2022-03-22 15:16:50|4508.59|4508.19|4509.09|4508.69|4509.09|4508.69|4508.59|4508.19|131
1647962220000|2022-03-22 15:17:00|4509.21|4508.81|4509.84|4509.44|4510.09|4509.69|4509.21|4508.81|421
1647962230000|2022-03-22 15:17:10|4509.96|4509.56|4509.59|4509.19|4509.96|4509.56|4509.59|4509.19|198
1647962240000|2022-03-22 15:17:20|4509.84|4509.44|4509.84|4509.44|4509.84|4509.44|4509.34|4508.94|226
1647962250000|2022-03-22 15:17:30|4509.59|4509.19|4509.34|4508.94|4509.59|4509.19|4509.34|4508.94|181
1647962260000|2022-03-22 15:17:40|4509.46|4509.06|4509.59|4509.19|4510.09|4509.69|4509.34|4508.94|219
1647962270000|2022-03-22 15:17:50|4509.84|4509.44|4509.59|4509.19|4509.84|4509.44|4509.34|4508.94|145
1647962280000|2022-03-22 15:18:00|4509.34|4508.94|4509.46|4509.06|4509.59|4509.19|4509.34|4508.94|162
1647962290000|2022-03-22 15:18:10|4509.59|4509.19|4510.09|4509.69|4510.09|4509.69|4509.59|4509.19|83
1647962300000|2022-03-22 15:18:20|4509.84|4509.44|4509.59|4509.19|4510.09|4509.69|4509.34|4508.94|212
1647962310000|2022-03-22 15:18:30|4509.71|4509.31|4509.59|4509.19|4509.71|4509.31|4509.59|4509.19|67
1647962320000|2022-03-22 15:18:40|4509.34|4508.94|4508.59|4508.19|4509.34|4508.94|4508.59|4508.19|326
1647962330000|2022-03-22 15:18:50|4508.84|4508.44|4508.46|4508.06|4508.84|4508.44|4508.34|4507.94|217
1647962340000|2022-03-22 15:19:00|4508.84|4508.44|4509.09|4508.69|4509.09|4508.69|4508.84|4508.44|183
1647962350000|2022-03-22 15:19:10|4508.84|4508.44|4509.34|4508.94|4509.59|4509.19|4508.84|4508.44|211
1647962360000|2022-03-22 15:19:20|4509.59|4509.19|4510.09|4509.69|4510.09|4509.69|4509.59|4509.19|208
1647962370000|2022-03-22 15:19:30|4510.21|4509.81|4511.84|4511.44|4511.84|4511.44|4510.09|4509.69|1198
1647962380000|2022-03-22 15:19:40|4511.59|4511.19|4511.34|4510.94|4511.59|4511.19|4510.84|4510.44|600
1647962390000|2022-03-22 15:19:50|4511.59|4511.19|4511.59|4511.19|4511.59|4511.19|4511.34|4510.94|296
1647962400000|2022-03-22 15:20:00|4511.34|4510.94|4511.34|4510.94|4511.34|4510.94|4510.84|4510.44|419
1647962410000|2022-03-22 15:20:10|4511.59|4511.19|4509.59|4509.19|4511.59|4511.19|4509.59|4509.19|570
1647962420000|2022-03-22 15:20:20|4509.84|4509.44|4509.59|4509.19|4509.84|4509.44|4509.34|4508.94|428
1647962430000|2022-03-22 15:20:30|4509.84|4509.44|4510.34|4509.94|4510.34|4509.94|4509.84|4509.44|166
1647962440000|2022-03-22 15:20:40|4510.59|4510.19|4510.59|4510.19|4510.84|4510.44|4510.34|4509.94|191
1647962450000|2022-03-22 15:20:50|4510.34|4509.94|4510.84|4510.44|4510.84|4510.44|4510.34|4509.94|160
1647962460000|2022-03-22 15:21:00|4510.34|4509.94|4511.09|4510.69|4511.09|4510.69|4510.34|4509.94|295
1647962470000|2022-03-22 15:21:10|4511.21|4510.81|4511.84|4511.44|4511.84|4511.44|4510.84|4510.44|529
1647962480000|2022-03-22 15:21:20|4511.59|4511.19|4512.59|4512.19|4512.84|4512.44|4511.59|4511.19|614
1647962490000|2022-03-22 15:21:30|4512.71|4512.31|4512.59|4512.19|4512.84|4512.44|4512.34|4511.94|680
1647962500000|2022-03-22 15:21:40|4512.34|4511.94|4512.34|4511.94|4512.84|4512.44|4512.34|4511.94|270
1647962510000|2022-03-22 15:21:50|4512.59|4512.19|4511.59|4511.19|4512.59|4512.19|4511.46|4511.06|591
1647962520000|2022-03-22 15:22:00|4511.34|4510.94|4511.59|4511.19|4511.84|4511.44|4511.34|4510.94|281
1647962530000|2022-03-22 15:22:10|4511.84|4511.44|4512.34|4511.94|4512.34|4511.94|4511.84|4511.44|300
1647962540000|2022-03-22 15:22:20|4512.09|4511.69|4511.84|4511.44|4512.34|4511.94|4511.84|4511.44|202
1647962550000|2022-03-22 15:22:30|4512.09|4511.69|4511.59|4511.19|4512.09|4511.69|4511.34|4510.94|309
1647962560000|2022-03-22 15:22:40|4511.46|4511.06|4511.59|4511.19|4511.84|4511.44|4511.34|4510.94|143
1647962570000|2022-03-22 15:22:50|4511.84|4511.44|4512.46|4512.06|4512.59|4512.19|4511.59|4511.19|420
1647962580000|2022-03-22 15:23:00|4512.34|4511.94|4512.34|4511.94|4512.59|4512.19|4512.34|4511.94|189
1647962590000|2022-03-22 15:23:10|4511.84|4511.44|4512.34|4511.94|4512.59|4512.19|4511.84|4511.44|253
1647962600000|2022-03-22 15:23:20|4512.21|4511.81|4512.09|4511.69|4512.34|4511.94|4512.09|4511.69|192
1647962610000|2022-03-22 15:23:30|4512.21|4511.81|4511.84|4511.44|4512.34|4511.94|4511.59|4511.19|173
1647962620000|2022-03-22 15:23:40|4511.96|4511.56|4512.09|4511.69|4512.34|4511.94|4511.96|4511.56|126
1647962630000|2022-03-22 15:23:50|4512.21|4511.81|4512.09|4511.69|4512.34|4511.94|4511.96|4511.56|197
1647962640000|2022-03-22 15:24:00|4511.84|4511.44|4512.09|4511.69|4512.09|4511.69|4511.34|4510.94|341
1647962650000|2022-03-22 15:24:10|4512.34|4511.94|4513.09|4512.69|4513.09|4512.69|4512.09|4511.69|418
1647962660000|2022-03-22 15:24:20|4512.84|4512.44|4512.96|4512.56|4513.09|4512.69|4512.84|4512.44|169
1647962670000|2022-03-22 15:24:30|4512.84|4512.44|4512.84|4512.44|4513.09|4512.69|4512.59|4512.19|307
1647962680000|2022-03-22 15:24:40|4513.09|4512.69|4513.59|4513.19|4514.09|4513.69|4513.09|4512.69|864
1647962690000|2022-03-22 15:24:50|4513.84|4513.44|4514.09|4513.69|4514.09|4513.69|4513.59|4513.19|533
1647962700000|2022-03-22 15:25:00|4513.84|4513.44|4513.34|4512.94|4513.84|4513.44|4512.84|4512.44|561
1647962710000|2022-03-22 15:25:10|4513.21|4512.81|4512.59|4512.19|4513.21|4512.81|4512.59|4512.19|462
1647962720000|2022-03-22 15:25:20|4513.09|4512.69|4512.84|4512.44|4513.09|4512.69|4512.84|4512.44|254
1647962730000|2022-03-22 15:25:30|4512.96|4512.56|4512.84|4512.44|4513.34|4512.94|4512.34|4511.94|448
1647962740000|2022-03-22 15:25:40|4512.59|4512.19|4513.34|4512.94|4513.34|4512.94|4512.59|4512.19|366
1647962750000|2022-03-22 15:25:50|4513.21|4512.81|4513.34|4512.94|4513.59|4513.19|4513.09|4512.69|187
1647962760000|2022-03-22 15:26:00|4513.59|4513.19|4513.09|4512.69|4513.59|4513.19|4513.09|4512.69|382
1647962770000|2022-03-22 15:26:10|4513.34|4512.94|4513.34|4512.94|4513.34|4512.94|4512.84|4512.44|290
1647962780000|2022-03-22 15:26:20|4513.09|4512.69|4513.09|4512.69|4513.34|4512.94|4512.84|4512.44|182
1647962790000|2022-03-22 15:26:30|4512.84|4512.44|4513.09|4512.69|4513.09|4512.69|4512.84|4512.44|226
1647962800000|2022-03-22 15:26:40|4512.84|4512.44|4513.84|4513.44|4513.84|4513.44|4512.84|4512.44|209
1647962810000|2022-03-22 15:26:50|4513.71|4513.31|4512.84|4512.44|4513.84|4513.44|4512.84|4512.44|283
1647962820000|2022-03-22 15:27:00|4512.71|4512.31|4512.59|4512.19|4513.09|4512.69|4512.09|4511.69|491
1647962830000|2022-03-22 15:27:10|4512.84|4512.44|4512.59|4512.19|4513.09|4512.69|4512.59|4512.19|165
1647962840000|2022-03-22 15:27:20|4512.71|4512.31|4512.59|4512.19|4512.96|4512.56|4512.59|4512.19|384
1647962850000|2022-03-22 15:27:30|4512.84|4512.44|4512.84|4512.44|4512.84|4512.44|4512.59|4512.19|173
1647962860000|2022-03-22 15:27:40|4512.59|4512.19|4512.34|4511.94|4512.71|4512.31|4512.34|4511.94|247
1647962870000|2022-03-22 15:27:50|4512.46|4512.06|4512.59|4512.19|4512.59|4512.19|4512.09|4511.69|327
1647962880000|2022-03-22 15:28:00|4512.34|4511.94|4512.09|4511.69|4512.59|4512.19|4511.84|4511.44|345
1647962890000|2022-03-22 15:28:10|4512.34|4511.94|4511.59|4511.19|4512.34|4511.94|4511.59|4511.19|238
1647962900000|2022-03-22 15:28:20|4511.71|4511.31|4512.34|4511.94|4512.59|4512.19|4511.71|4511.31|377
1647962910000|2022-03-22 15:28:30|4512.21|4511.81|4512.59|4512.19|4513.09|4512.69|4512.09|4511.69|319
1647962920000|2022-03-22 15:28:40|4512.34|4511.94|4510.59|4510.19|4512.59|4512.19|4510.59|4510.19|901
1647962930000|2022-03-22 15:28:50|4510.84|4510.44|4511.09|4510.69|4511.59|4511.19|4510.84|4510.44|599
1647962940000|2022-03-22 15:29:00|4511.34|4510.94|4511.09|4510.69|4511.59|4511.19|4510.34|4509.94|505
1647962950000|2022-03-22 15:29:10|4510.84|4510.44|4510.09|4509.69|4510.84|4510.44|4510.09|4509.69|464
1647962960000|2022-03-22 15:29:20|4510.21|4509.81|4510.21|4509.81|4510.34|4509.94|4510.09|4509.69|322
1647962970000|2022-03-22 15:29:30|4510.09|4509.69|4510.34|4509.94|4510.84|4510.44|4510.09|4509.69|239
1647962980000|2022-03-22 15:29:40|4510.59|4510.19|4511.21|4510.81|4511.34|4510.94|4510.34|4509.94|423
1647962990000|2022-03-22 15:29:50|4511.34|4510.94|4511.34|4510.94|4511.46|4511.06|4510.84|4510.44|504
1647963000000|2022-03-22 15:30:00|4511.09|4510.69|4510.84|4510.44|4511.59|4511.19|4510.34|4509.94|450
1647963010000|2022-03-22 15:30:10|4510.59|4510.19|4509.84|4509.44|4510.84|4510.44|4509.84|4509.44|296
1647963020000|2022-03-22 15:30:20|4510.09|4509.69|4509.84|4509.44|4510.09|4509.69|4509.59|4509.19|398
1647963030000|2022-03-22 15:30:30|4510.09|4509.69|4510.09|4509.69|4510.34|4509.94|4509.84|4509.44|229
1647963040000|2022-03-22 15:30:40|4510.34|4509.94|4510.09|4509.69|4510.34|4509.94|4509.84|4509.44|215
1647963050000|2022-03-22 15:30:50|4509.84|4509.44|4510.09|4509.69|4510.09|4509.69|4509.59|4509.19|510
1647963060000|2022-03-22 15:31:00|4510.34|4509.94|4510.09|4509.69|4510.34|4509.94|4510.09|4509.69|223
1647963070000|2022-03-22 15:31:10|4509.84|4509.44|4509.84|4509.44|4510.34|4509.94|4509.59|4509.19|286
1647963080000|2022-03-22 15:31:20|4510.09|4509.69|4510.34|4509.94|4510.34|4509.94|4509.84|4509.44|265
1647963090000|2022-03-22 15:31:30|4510.21|4509.81|4509.09|4508.69|4510.34|4509.94|4509.09|4508.69|367
1647963100000|2022-03-22 15:31:40|4509.34|4508.94|4509.59|4509.19|4509.84|4509.44|4509.34|4508.94|185
1647963110000|2022-03-22 15:31:50|4509.34|4508.94|4509.59|4509.19|4509.59|4509.19|4509.34|4508.94|235
1647963120000|2022-03-22 15:32:00|4509.71|4509.31|4509.09|4508.69|4510.09|4509.69|4509.09|4508.69|323
1647963130000|2022-03-22 15:32:10|4508.84|4508.44|4508.59|4508.19|4508.96|4508.56|4508.34|4507.94|449
1647963140000|2022-03-22 15:32:20|4508.96|4508.56|4508.59|4508.19|4508.96|4508.56|4508.34|4507.94|282
1647963150000|2022-03-22 15:32:30|4508.84|4508.44|4508.71|4508.31|4508.84|4508.44|4508.34|4507.94|247
1647963160000|2022-03-22 15:32:40|4508.84|4508.44|4509.34|4508.94|4509.59|4509.19|4508.84|4508.44|201
1647963170000|2022-03-22 15:32:50|4509.09|4508.69|4508.59|4508.19|4509.09|4508.69|4508.59|4508.19|206
1647963180000|2022-03-22 15:33:00|4508.34|4507.94|4507.59|4507.19|4508.34|4507.94|4507.59|4507.19|418
1647963190000|2022-03-22 15:33:10|4507.09|4506.69|4506.34|4505.94|4507.09|4506.69|4505.59|4505.19|821
1647963200000|2022-03-22 15:33:20|4506.59|4506.19|4505.59|4505.19|4506.84|4506.44|4505.59|4505.19|710
1647963210000|2022-03-22 15:33:30|4505.84|4505.44|4505.59|4505.19|4506.21|4505.81|4505.59|4505.19|391
1647963220000|2022-03-22 15:33:40|4505.46|4505.06|4505.34|4504.94|4505.84|4505.44|4505.21|4504.81|474
1647963230000|2022-03-22 15:33:50|4505.59|4505.19|4506.09|4505.69|4506.09|4505.69|4505.34|4504.94|311
1647963240000|2022-03-22 15:34:00|4505.84|4505.44|4505.84|4505.44|4505.84|4505.44|4505.34|4504.94|309
1647963250000|2022-03-22 15:34:10|4506.09|4505.69|4505.84|4505.44|4506.34|4505.94|4505.84|4505.44|379
1647963260000|2022-03-22 15:34:20|4505.59|4505.19|4506.09|4505.69|4506.09|4505.69|4505.59|4505.19|327
1647963270000|2022-03-22 15:34:30|4506.34|4505.94|4506.84|4506.44|4506.84|4506.44|4506.34|4505.94|205
1647963280000|2022-03-22 15:34:40|4506.96|4506.56|4506.59|4506.19|4507.09|4506.69|4506.59|4506.19|229
1647963290000|2022-03-22 15:34:50|4506.34|4505.94|4506.84|4506.44|4506.84|4506.44|4506.34|4505.94|123
1647963300000|2022-03-22 15:35:00|4507.09|4506.69|4506.09|4505.69|4507.34|4506.94|4506.09|4505.69|457
1647963310000|2022-03-22 15:35:10|4505.84|4505.44|4506.34|4505.94|4506.34|4505.94|4505.34|4504.94|434
1647963320000|2022-03-22 15:35:20|4506.46|4506.06|4506.34|4505.94|4507.09|4506.69|4506.34|4505.94|277
1647963330000|2022-03-22 15:35:30|4506.09|4505.69|4505.84|4505.44|4506.34|4505.94|4505.84|4505.44|188
1647963340000|2022-03-22 15:35:40|4505.34|4504.94|4504.84|4504.44|4505.34|4504.94|4504.59|4504.19|464
1647963350000|2022-03-22 15:35:50|4504.59|4504.19|4504.59|4504.19|4504.84|4504.44|4504.34|4503.94|330
1647963360000|2022-03-22 15:36:00|4504.71|4504.31|4505.34|4504.94|4505.34|4504.94|4504.59|4504.19|200
1647963370000|2022-03-22 15:36:10|4505.09|4504.69|4504.84|4504.44|4505.34|4504.94|4504.34|4503.94|319
1647963380000|2022-03-22 15:36:20|4504.59|4504.19|4504.34|4503.94|4504.84|4504.44|4504.34|4503.94|158
1647963390000|2022-03-22 15:36:30|4504.21|4503.81|4504.59|4504.19|4504.84|4504.44|4504.21|4503.81|204
1647963400000|2022-03-22 15:36:40|4504.71|4504.31|4505.84|4505.44|4505.84|4505.44|4504.59|4504.19|290
1647963410000|2022-03-22 15:36:50|4505.59|4505.19|4506.09|4505.69|4506.34|4505.94|4505.59|4505.19|291
1647963420000|2022-03-22 15:37:00|4505.84|4505.44|4506.84|4506.44|4507.09|4506.69|4505.84|4505.44|474
1647963430000|2022-03-22 15:37:10|4506.59|4506.19|4506.84|4506.44|4506.84|4506.44|4506.59|4506.19|150
1647963440000|2022-03-22 15:37:20|4507.09|4506.69|4507.59|4507.19|4507.84|4507.44|4507.09|4506.69|314
1647963450000|2022-03-22 15:37:30|4507.84|4507.44|4507.59|4507.19|4507.84|4507.44|4507.34|4506.94|230
1647963460000|2022-03-22 15:37:40|4507.34|4506.94|4507.34|4506.94|4507.59|4507.19|4507.09|4506.69|159
1647963470000|2022-03-22 15:37:50|4507.46|4507.06|4507.84|4507.44|4507.84|4507.44|4507.34|4506.94|128
1647963480000|2022-03-22 15:38:00|4508.09|4507.69|4508.09|4507.69|4508.84|4508.44|4507.84|4507.44|523
1647963490000|2022-03-22 15:38:10|4508.34|4507.94|4508.84|4508.44|4508.84|4508.44|4508.34|4507.94|163
1647963500000|2022-03-22 15:38:20|4508.59|4508.19|4508.59|4508.19|4508.59|4508.19|4508.34|4507.94|114
1647963510000|2022-03-22 15:38:30|4508.71|4508.31|4508.34|4507.94|4508.71|4508.31|4508.09|4507.69|221
1647963520000|2022-03-22 15:38:40|4508.46|4508.06|4508.84|4508.44|4509.09|4508.69|4508.46|4508.06|184
1647963530000|2022-03-22 15:38:50|4509.09|4508.69|4509.09|4508.69|4509.34|4508.94|4508.84|4508.44|238
1647963540000|2022-03-22 15:39:00|4508.96|4508.56|4509.09|4508.69|4509.09|4508.69|4508.59|4508.19|188
1647963550000|2022-03-22 15:39:10|4509.21|4508.81|4509.09|4508.69|4509.34|4508.94|4509.09|4508.69|173
1647963560000|2022-03-22 15:39:20|4509.34|4508.94|4509.59|4509.19|4509.59|4509.19|4509.21|4508.81|200
1647963570000|2022-03-22 15:39:30|4509.34|4508.94|4509.59|4509.19|4509.59|4509.19|4509.34|4508.94|166
1647963580000|2022-03-22 15:39:40|4509.46|4509.06|4508.84|4508.44|4509.59|4509.19|4508.59|4508.19|217
1647963590000|2022-03-22 15:39:50|4508.59|4508.19|4508.84|4508.44|4509.09|4508.69|4508.59|4508.19|217
1647963600000|2022-03-22 15:40:00|4508.59|4508.19|4508.59|4508.19|4509.34|4508.94|4508.59|4508.19|229
1647963610000|2022-03-22 15:40:10|4508.71|4508.31|4508.59|4508.19|4508.71|4508.31|4507.84|4507.44|275
1647963620000|2022-03-22 15:40:20|4508.71|4508.31|4509.09|4508.69|4509.09|4508.69|4508.59|4508.19|133
1647963630000|2022-03-22 15:40:30|4509.34|4508.94|4509.59|4509.19|4509.59|4509.19|4509.09|4508.69|147
1647963640000|2022-03-22 15:40:40|4509.34|4508.94|4509.46|4509.06|4509.59|4509.19|4509.34|4508.94|212
1647963650000|2022-03-22 15:40:50|4509.59|4509.19|4509.84|4509.44|4509.84|4509.44|4509.34|4508.94|116
1647963660000|2022-03-22 15:41:00|4509.71|4509.31|4508.84|4508.44|4509.71|4509.31|4508.84|4508.44|258
1647963670000|2022-03-22 15:41:10|4509.09|4508.69|4509.09|4508.69|4509.21|4508.81|4508.84|4508.44|117
1647963680000|2022-03-22 15:41:20|4509.34|4508.94|4509.09|4508.69|4509.34|4508.94|4508.84|4508.44|145
1647963690000|2022-03-22 15:41:30|4508.84|4508.44|4508.59|4508.19|4508.96|4508.56|4508.59|4508.19|113
1647963700000|2022-03-22 15:41:40|4508.46|4508.06|4508.84|4508.44|4509.21|4508.81|4508.34|4507.94|182
1647963710000|2022-03-22 15:41:50|4508.59|4508.19|4508.34|4507.94|4508.59|4508.19|4508.34|4507.94|227
1647963720000|2022-03-22 15:42:00|4508.09|4507.69|4506.84|4506.44|4508.09|4507.69|4506.59|4506.19|686
1647963730000|2022-03-22 15:42:10|4506.59|4506.19|4505.09|4504.69|4506.59|4506.19|4504.96|4504.56|697
1647963740000|2022-03-22 15:42:20|4504.84|4504.44|4504.59|4504.19|4504.84|4504.44|4503.34|4502.94|1300
1647963750000|2022-03-22 15:42:30|4504.84|4504.44|4504.84|4504.44|4504.84|4504.44|4504.34|4503.94|316
1647963760000|2022-03-22 15:42:40|4505.09|4504.69|4505.09|4504.69|4505.34|4504.94|4504.84|4504.44|260
1647963770000|2022-03-22 15:42:50|4505.21|4504.81|4506.21|4505.81|4506.34|4505.94|4505.09|4504.69|235
1647963780000|2022-03-22 15:43:00|4506.09|4505.69|4505.84|4505.44|4506.34|4505.94|4505.84|4505.44|205
1647963790000|2022-03-22 15:43:10|4505.34|4504.94|4504.34|4503.94|4505.34|4504.94|4504.34|4503.94|487
1647963800000|2022-03-22 15:43:20|4504.59|4504.19|4504.59|4504.19|4504.96|4504.56|4504.34|4503.94|174
1647963810000|2022-03-22 15:43:30|4504.46|4504.06|4505.09|4504.69|4505.34|4504.94|4504.34|4503.94|180
1647963820000|2022-03-22 15:43:40|4505.34|4504.94|4505.09|4504.69|4505.34|4504.94|4504.59|4504.19|119
1647963830000|2022-03-22 15:43:50|4504.84|4504.44|4504.84|4504.44|4504.96|4504.56|4504.59|4504.19|114
1647963840000|2022-03-22 15:44:00|4505.09|4504.69|4505.09|4504.69|4505.09|4504.69|4504.09|4503.69|332
1647963850000|2022-03-22 15:44:10|4505.21|4504.81|4506.34|4505.94|4506.34|4505.94|4505.09|4504.69|307
1647963860000|2022-03-22 15:44:20|4506.46|4506.06|4505.46|4505.06|4506.46|4506.06|4505.34|4504.94|307
1647963870000|2022-03-22 15:44:30|4505.59|4505.19|4504.34|4503.94|4505.59|4505.19|4504.34|4503.94|215
1647963880000|2022-03-22 15:44:40|4504.59|4504.19|4503.84|4503.44|4504.59|4504.19|4503.84|4503.44|439
1647963890000|2022-03-22 15:44:50|4503.71|4503.31|4503.34|4502.94|4504.09|4503.69|4503.34|4502.94|352
1647963900000|2022-03-22 15:45:00|4503.59|4503.19|4504.34|4503.94|4504.59|4504.19|4503.34|4502.94|414
1647963910000|2022-03-22 15:45:10|4504.59|4504.19|4503.34|4502.94|4504.59|4504.19|4503.09|4502.69|280
1647963920000|2022-03-22 15:45:20|4503.09|4502.69|4502.21|4501.81|4503.09|4502.69|4502.09|4501.69|536
1647963930000|2022-03-22 15:45:30|4502.09|4501.69|4502.84|4502.44|4502.84|4502.44|4502.09|4501.69|413
1647963940000|2022-03-22 15:45:40|4502.59|4502.19|4504.09|4503.69|4504.34|4503.94|4502.59|4502.19|376
1647963950000|2022-03-22 15:45:50|4504.34|4503.94|4503.84|4503.44|4504.59|4504.19|4503.84|4503.44|286
1647963960000|2022-03-22 15:46:00|4503.59|4503.19|4504.09|4503.69|4504.09|4503.69|4503.59|4503.19|199
1647963970000|2022-03-22 15:46:10|4504.21|4503.81|4505.09|4504.69|4505.09|4504.69|4504.09|4503.69|249
1647963980000|2022-03-22 15:46:20|4504.84|4504.44|4505.34|4504.94|4505.59|4505.19|4504.84|4504.44|278
1647963990000|2022-03-22 15:46:30|4505.59|4505.19|4505.09|4504.69|4505.59|4505.19|4505.09|4504.69|256
1647964000000|2022-03-22 15:46:40|4504.84|4504.44|4505.21|4504.81|4505.34|4504.94|4504.84|4504.44|185
1647964010000|2022-03-22 15:46:50|4505.09|4504.69|4505.34|4504.94|4505.34|4504.94|4504.84|4504.44|130
1647964020000|2022-03-22 15:47:00|4505.59|4505.19|4505.34|4504.94|4505.59|4505.19|4505.21|4504.81|156
1647964030000|2022-03-22 15:47:10|4505.59|4505.19|4505.34|4504.94|4505.84|4505.44|4505.34|4504.94|238
1647964040000|2022-03-22 15:47:20|4505.09|4504.69|4505.59|4505.19|4505.84|4505.44|4505.09|4504.69|173
1647964050000|2022-03-22 15:47:30|4505.71|4505.31|4505.84|4505.44|4506.09|4505.69|4505.34|4504.94|144
1647964060000|2022-03-22 15:47:40|4506.34|4505.94|4506.59|4506.19|4506.59|4506.19|4506.09|4505.69|267
1647964070000|2022-03-22 15:47:50|4506.84|4506.44|4506.59|4506.19|4506.84|4506.44|4506.34|4505.94|306
1647964080000|2022-03-22 15:48:00|4506.34|4505.94|4505.96|4505.56|4506.84|4506.44|4505.84|4505.44|260
1647964090000|2022-03-22 15:48:10|4506.09|4505.69|4505.34|4504.94|4506.34|4505.94|4505.34|4504.94|270
1647964100000|2022-03-22 15:48:20|4505.09|4504.69|4505.34|4504.94|4505.34|4504.94|4504.84|4504.44|270
1647964110000|2022-03-22 15:48:30|4505.59|4505.19|4505.34|4504.94|4505.59|4505.19|4505.09|4504.69|203
1647964120000|2022-03-22 15:48:40|4505.46|4505.06|4506.09|4505.69|4506.09|4505.69|4505.46|4505.06|197
1647964130000|2022-03-22 15:48:50|4505.84|4505.44|4506.34|4505.94|4506.59|4506.19|4505.59|4505.19|367
1647964140000|2022-03-22 15:49:00|4506.09|4505.69|4506.84|4506.44|4506.84|4506.44|4506.09|4505.69|114
1647964150000|2022-03-22 15:49:10|4507.09|4506.69|4506.09|4505.69|4507.09|4506.69|4506.09|4505.69|351
1647964160000|2022-03-22 15:49:20|4506.21|4505.81|4507.09|4506.69|4507.09|4506.69|4506.09|4505.69|442
1647964170000|2022-03-22 15:49:30|4506.96|4506.56|4506.84|4506.44|4507.09|4506.69|4506.59|4506.19|185
1647964180000|2022-03-22 15:49:40|4506.59|4506.19|4507.09|4506.69|4507.34|4506.94|4506.59|4506.19|372
1647964190000|2022-03-22 15:49:50|4507.34|4506.94|4507.34|4506.94|4507.59|4507.19|4507.09|4506.69|230
1647964200000|2022-03-22 15:50:00|4507.59|4507.19|4507.21|4506.81|4507.59|4507.19|4506.84|4506.44|388
1647964210000|2022-03-22 15:50:10|4507.34|4506.94|4506.84|4506.44|4507.59|4507.19|4506.84|4506.44|166
1647964220000|2022-03-22 15:50:20|4507.09|4506.69|4507.09|4506.69|4507.21|4506.81|4506.71|4506.31|107
1647964230000|2022-03-22 15:50:30|4506.84|4506.44|4507.34|4506.94|4507.34|4506.94|4506.84|4506.44|118
1647964240000|2022-03-22 15:50:40|4507.59|4507.19|4507.09|4506.69|4507.84|4507.44|4506.84|4506.44|244
1647964250000|2022-03-22 15:50:50|4506.96|4506.56|4506.84|4506.44|4507.09|4506.69|4506.59|4506.19|89
1647964260000|2022-03-22 15:51:00|4506.59|4506.19|4507.09|4506.69|4507.34|4506.94|4506.59|4506.19|193
1647964270000|2022-03-22 15:51:10|4506.96|4506.56|4506.96|4506.56|4507.34|4506.94|4506.34|4505.94|324
1647964280000|2022-03-22 15:51:20|4506.84|4506.44|4506.46|4506.06|4506.84|4506.44|4506.34|4505.94|174
1647964290000|2022-03-22 15:51:30|4506.59|4506.19|4505.84|4505.44|4506.84|4506.44|4505.84|4505.44|163
1647964300000|2022-03-22 15:51:40|4506.09|4505.69|4506.09|4505.69|4506.09|4505.69|4505.84|4505.44|211
1647964310000|2022-03-22 15:51:50|4506.34|4505.94|4507.09|4506.69|4507.09|4506.69|4506.34|4505.94|191
1647964320000|2022-03-22 15:52:00|4507.21|4506.81|4506.84|4506.44|4507.21|4506.81|4506.84|4506.44|182
1647964330000|2022-03-22 15:52:10|4507.09|4506.69|4507.84|4507.44|4507.84|4507.44|4506.84|4506.44|300
1647964340000|2022-03-22 15:52:20|4507.59|4507.19|4506.84|4506.44|4507.71|4507.31|4506.84|4506.44|137
1647964350000|2022-03-22 15:52:30|4506.59|4506.19|4505.84|4505.44|4506.59|4506.19|4505.84|4505.44|270
1647964360000|2022-03-22 15:52:40|4506.09|4505.69|4505.59|4505.19|4506.09|4505.69|4505.59|4505.19|95
1647964370000|2022-03-22 15:52:50|4505.46|4505.06|4505.59|4505.19|4505.59|4505.19|4505.09|4504.69|278
1647964380000|2022-03-22 15:53:00|4505.84|4505.44|4505.34|4504.94|4506.09|4505.69|4505.34|4504.94|150
1647964390000|2022-03-22 15:53:10|4505.09|4504.69|4505.09|4504.69|4505.09|4504.69|4504.59|4504.19|427
1647964400000|2022-03-22 15:53:20|4504.84|4504.44|4505.34|4504.94|4505.59|4505.19|4504.84|4504.44|195
1647964410000|2022-03-22 15:53:30|4505.09|4504.69|4505.34|4504.94|4505.59|4505.19|4505.09|4504.69|110
1647964420000|2022-03-22 15:53:40|4505.59|4505.19|4506.09|4505.69|4506.34|4505.94|4505.34|4504.94|235
1647964430000|2022-03-22 15:53:50|4505.84|4505.44|4505.59|4505.19|4505.84|4505.44|4505.21|4504.81|165
1647964440000|2022-03-22 15:54:00|4505.84|4505.44|4506.34|4505.94|4506.59|4506.19|4505.84|4505.44|297
1647964450000|2022-03-22 15:54:10|4506.21|4505.81|4506.84|4506.44|4506.84|4506.44|4506.09|4505.69|240
1647964460000|2022-03-22 15:54:20|4506.71|4506.31|4506.34|4505.94|4507.09|4506.69|4506.34|4505.94|180
1647964470000|2022-03-22 15:54:30|4506.59|4506.19|4506.34|4505.94|4506.59|4506.19|4506.09|4505.69|133
1647964480000|2022-03-22 15:54:40|4506.59|4506.19|4506.84|4506.44|4507.09|4506.69|4506.59|4506.19|181
1647964490000|2022-03-22 15:54:50|4506.59|4506.19|4507.09|4506.69|4507.09|4506.69|4506.59|4506.19|170
1647964500000|2022-03-22 15:55:00|4507.21|4506.81|4506.84|4506.44|4507.84|4507.44|4506.84|4506.44|302
1647964510000|2022-03-22 15:55:10|4506.71|4506.31|4507.34|4506.94|4507.34|4506.94|4506.71|4506.31|120
1647964520000|2022-03-22 15:55:20|4507.21|4506.81|4507.34|4506.94|4507.59|4507.19|4507.09|4506.69|183
1647964530000|2022-03-22 15:55:30|4507.59|4507.19|4507.59|4507.19|4507.84|4507.44|4507.34|4506.94|378
1647964540000|2022-03-22 15:55:40|4507.34|4506.94|4507.84|4507.44|4508.09|4507.69|4507.34|4506.94|327
1647964550000|2022-03-22 15:55:50|4507.96|4507.56|4507.59|4507.19|4508.09|4507.69|4507.34|4506.94|307
1647964560000|2022-03-22 15:56:00|4507.46|4507.06|4507.09|4506.69|4507.59|4507.19|4507.09|4506.69|205
1647964570000|2022-03-22 15:56:10|4506.59|4506.19|4506.84|4506.44|4507.09|4506.69|4506.59|4506.19|190
1647964580000|2022-03-22 15:56:20|4506.59|4506.19|4507.09|4506.69|4507.09|4506.69|4506.59|4506.19|210
1647964590000|2022-03-22 15:56:30|4506.84|4506.44|4507.59|4507.19|4507.59|4507.19|4506.84|4506.44|224
1647964600000|2022-03-22 15:56:40|4507.34|4506.94|4507.09|4506.69|4507.59|4507.19|4507.09|4506.69|143
1647964610000|2022-03-22 15:56:50|4506.84|4506.44|4506.59|4506.19|4506.84|4506.44|4506.59|4506.19|142
1647964620000|2022-03-22 15:57:00|4506.84|4506.44|4506.59|4506.19|4507.34|4506.94|4506.59|4506.19|216
1647964630000|2022-03-22 15:57:10|4506.34|4505.94|4506.59|4506.19|4506.59|4506.19|4506.09|4505.69|293
1647964640000|2022-03-22 15:57:20|4506.34|4505.94|4506.09|4505.69|4506.84|4506.44|4506.09|4505.69|155
1647964650000|2022-03-22 15:57:30|4506.34|4505.94|4506.59|4506.19|4506.84|4506.44|4506.34|4505.94|91
1647964660000|2022-03-22 15:57:40|4506.71|4506.31|4506.09|4505.69|4506.71|4506.31|4505.84|4505.44|197
1647964670000|2022-03-22 15:57:50|4505.84|4505.44|4505.46|4505.06|4506.09|4505.69|4505.34|4504.94|160
1647964680000|2022-03-22 15:58:00|4505.34|4504.94|4504.84|4504.44|4505.59|4505.19|4504.84|4504.44|287
1647964690000|2022-03-22 15:58:10|4504.59|4504.19|4504.34|4503.94|4504.84|4504.44|4504.34|4503.94|541
1647964700000|2022-03-22 15:58:20|4504.59|4504.19|4506.09|4505.69|4506.46|4506.06|4504.34|4503.94|457
1647964710000|2022-03-22 15:58:30|4505.96|4505.56|4505.84|4505.44|4506.09|4505.69|4505.84|4505.44|174
1647964720000|2022-03-22 15:58:40|4506.09|4505.69|4505.34|4504.94|4506.09|4505.69|4504.96|4504.56|125
1647964730000|2022-03-22 15:58:50|4505.21|4504.81|4505.59|4505.19|4505.59|4505.19|4505.09|4504.69|93
1647964740000|2022-03-22 15:59:00|4505.84|4505.44|4505.59|4505.19|4505.84|4505.44|4505.09|4504.69|196
1647964750000|2022-03-22 15:59:10|4505.34|4504.94|4505.71|4505.31|4505.84|4505.44|4505.09|4504.69|148
1647964760000|2022-03-22 15:59:20|4505.84|4505.44|4504.96|4504.56|4505.84|4505.44|4504.84|4504.44|167
1647964770000|2022-03-22 15:59:30|4504.84|4504.44|4504.84|4504.44|4505.34|4504.94|4504.84|4504.44|175
1647964780000|2022-03-22 15:59:40|4505.09|4504.69|4505.21|4504.81|4505.84|4505.44|4505.09|4504.69|181
1647964790000|2022-03-22 15:59:50|4505.09|4504.69|4504.34|4503.94|4505.34|4504.94|4504.09|4503.69|440
1647964800000|2022-03-22 16:00:00|4504.84|4504.44|4504.09|4503.69|4505.09|4504.69|4504.09|4503.69|451
1647964810000|2022-03-22 16:00:10|4504.34|4503.94|4505.09|4504.69|4505.09|4504.69|4504.09|4503.69|280
1647964820000|2022-03-22 16:00:20|4504.96|4504.56|4505.34|4504.94|4505.59|4505.19|4504.84|4504.44|237
1647964830000|2022-03-22 16:00:30|4505.46|4505.06|4505.09|4504.69|4505.96|4505.56|4504.84|4504.44|396
1647964840000|2022-03-22 16:00:40|4504.84|4504.44|4504.34|4503.94|4505.09|4504.69|4504.34|4503.94|204
1647964850000|2022-03-22 16:00:50|4504.09|4503.69|4504.09|4503.69|4504.09|4503.69|4504.09|4503.69|164
1647964860000|2022-03-22 16:01:00|4504.21|4503.81|4505.09|4504.69|4505.34|4504.94|4503.84|4503.44|545
1647964870000|2022-03-22 16:01:10|4504.84|4504.44|4505.09|4504.69|4505.59|4505.19|4504.84|4504.44|272
1647964880000|2022-03-22 16:01:20|4505.34|4504.94|4504.84|4504.44|4505.46|4505.06|4504.59|4504.19|210
1647964890000|2022-03-22 16:01:30|4504.96|4504.56|4504.34|4503.94|4505.09|4504.69|4504.34|4503.94|193
1647964900000|2022-03-22 16:01:40|4504.46|4504.06|4504.34|4503.94|4504.59|4504.19|4504.34|4503.94|172
1647964910000|2022-03-22 16:01:50|4504.09|4503.69|4504.34|4503.94|4504.59|4504.19|4504.09|4503.69|288
1647964920000|2022-03-22 16:02:00|4504.09|4503.69|4503.34|4502.94|4504.09|4503.69|4503.34|4502.94|595
1647964930000|2022-03-22 16:02:10|4503.59|4503.19|4504.34|4503.94|4504.34|4503.94|4503.09|4502.69|531
1647964940000|2022-03-22 16:02:20|4504.59|4504.19|4504.34|4503.94|4504.59|4504.19|4504.09|4503.69|331
1647964950000|2022-03-22 16:02:30|4504.21|4503.81|4504.34|4503.94|4504.34|4503.94|4503.84|4503.44|284
1647964960000|2022-03-22 16:02:40|4504.09|4503.69|4503.34|4502.94|4504.09|4503.69|4503.34|4502.94|193
1647964970000|2022-03-22 16:02:50|4503.09|4502.69|4503.84|4503.44|4503.84|4503.44|4503.09|4502.69|294
1647964980000|2022-03-22 16:03:00|4503.59|4503.19|4503.59|4503.19|4503.84|4503.44|4503.34|4502.94|206
1647964990000|2022-03-22 16:03:10|4503.34|4502.94|4503.59|4503.19|4503.59|4503.19|4502.84|4502.44|331
1647965000000|2022-03-22 16:03:20|4503.34|4502.94|4503.09|4502.69|4503.59|4503.19|4503.09|4502.69|167
1647965010000|2022-03-22 16:03:30|4503.34|4502.94|4502.84|4502.44|4503.34|4502.94|4502.84|4502.44|184
1647965020000|2022-03-22 16:03:40|4503.09|4502.69|4502.96|4502.56|4503.09|4502.69|4502.59|4502.19|394
1647965030000|2022-03-22 16:03:50|4502.84|4502.44|4502.84|4502.44|4502.84|4502.44|4502.59|4502.19|205
1647965040000|2022-03-22 16:04:00|4502.71|4502.31|4502.34|4501.94|4502.71|4502.31|4502.09|4501.69|558
1647965050000|2022-03-22 16:04:10|4502.09|4501.69|4502.34|4501.94|4502.46|4502.06|4501.59|4501.19|395
1647965060000|2022-03-22 16:04:20|4502.59|4502.19|4503.59|4503.19|4503.59|4503.19|4502.34|4501.94|528
1647965070000|2022-03-22 16:04:30|4503.71|4503.31|4502.34|4501.94|4503.71|4503.31|4502.09|4501.69|430
1647965080000|2022-03-22 16:04:40|4502.46|4502.06|4503.09|4502.69|4503.09|4502.69|4502.34|4501.94|188
1647965090000|2022-03-22 16:04:50|4503.34|4502.94|4503.34|4502.94|4503.84|4503.44|4503.34|4502.94|348
1647965100000|2022-03-22 16:05:00|4503.21|4502.81|4504.84|4504.44|4505.09|4504.69|4503.21|4502.81|473
1647965110000|2022-03-22 16:05:10|4504.59|4504.19|4505.09|4504.69|4505.34|4504.94|4504.34|4503.94|376
1647965120000|2022-03-22 16:05:20|4505.34|4504.94|4505.09|4504.69|4505.59|4505.19|4505.09|4504.69|303
1647965130000|2022-03-22 16:05:30|4505.21|4504.81|4505.46|4505.06|4506.09|4505.69|4505.21|4504.81|382
1647965140000|2022-03-22 16:05:40|4505.59|4505.19|4506.34|4505.94|4506.34|4505.94|4505.34|4504.94|312
1647965150000|2022-03-22 16:05:50|4506.09|4505.69|4505.84|4505.44|4506.34|4505.94|4505.84|4505.44|336
1647965160000|2022-03-22 16:06:00|4505.96|4505.56|4507.09|4506.69|4507.09|4506.69|4505.71|4505.31|667
1647965170000|2022-03-22 16:06:10|4507.21|4506.81|4507.09|4506.69|4507.59|4507.19|4507.09|4506.69|433
1647965180000|2022-03-22 16:06:20|4506.84|4506.44|4507.09|4506.69|4507.34|4506.94|4506.84|4506.44|193
1647965190000|2022-03-22 16:06:30|4507.34|4506.94|4507.59|4507.19|4507.71|4507.31|4507.09|4506.69|250
1647965200000|2022-03-22 16:06:40|4507.84|4507.44|4507.84|4507.44|4507.84|4507.44|4507.34|4506.94|266
1647965210000|2022-03-22 16:06:50|4507.71|4507.31|4507.84|4507.44|4508.34|4507.94|4507.59|4507.19|413
1647965220000|2022-03-22 16:07:00|4507.59|4507.19|4508.09|4507.69|4508.09|4507.69|4507.59|4507.19|528
1647965230000|2022-03-22 16:07:10|4507.84|4507.44|4508.34|4507.94|4508.34|4507.94|4507.84|4507.44|556
1647965240000|2022-03-22 16:07:20|4508.09|4507.69|4508.59|4508.19|4508.84|4508.44|4508.09|4507.69|443
1647965250000|2022-03-22 16:07:30|4508.34|4507.94|4507.59|4507.19|4508.59|4508.19|4507.59|4507.19|208
1647965260000|2022-03-22 16:07:40|4507.71|4507.31|4507.59|4507.19|4508.09|4507.69|4507.59|4507.19|332
1647965270000|2022-03-22 16:07:50|4507.71|4507.31|4507.21|4506.81|4507.84|4507.44|4507.09|4506.69|231
1647965280000|2022-03-22 16:08:00|4507.34|4506.94|4508.09|4507.69|4508.09|4507.69|4506.84|4506.44|450
1647965290000|2022-03-22 16:08:10|4507.84|4507.44|4507.59|4507.19|4507.84|4507.44|4507.34|4506.94|263
1647965300000|2022-03-22 16:08:20|4507.71|4507.31|4507.84|4507.44|4507.84|4507.44|4507.59|4507.19|282
1647965310000|2022-03-22 16:08:30|4508.09|4507.69|4507.59|4507.19|4508.09|4507.69|4507.59|4507.19|157
1647965320000|2022-03-22 16:08:40|4507.34|4506.94|4507.59|4507.19|4507.84|4507.44|4507.34|4506.94|359
1647965330000|2022-03-22 16:08:50|4507.71|4507.31|4507.09|4506.69|4507.84|4507.44|4506.84|4506.44|199
1647965340000|2022-03-22 16:09:00|4507.21|4506.81|4506.59|4506.19|4507.34|4506.94|4506.59|4506.19|281
1647965350000|2022-03-22 16:09:10|4506.34|4505.94|4506.59|4506.19|4506.59|4506.19|4506.09|4505.69|324
1647965360000|2022-03-22 16:09:20|4506.34|4505.94|4506.59|4506.19|4506.96|4506.56|4506.34|4505.94|178
1647965370000|2022-03-22 16:09:30|4506.09|4505.69|4506.09|4505.69|4506.34|4505.94|4506.09|4505.69|209
1647965380000|2022-03-22 16:09:40|4506.21|4505.81|4506.34|4505.94|4506.34|4505.94|4505.84|4505.44|308
1647965390000|2022-03-22 16:09:50|4506.09|4505.69|4506.09|4505.69|4506.09|4505.69|4506.09|4505.69|198
1647965400000|2022-03-22 16:10:00|4506.34|4505.94|4506.34|4505.94|4506.34|4505.94|4506.09|4505.69|313
1647965410000|2022-03-22 16:10:10|4506.09|4505.69|4507.34|4506.94|4507.34|4506.94|4506.09|4505.69|381
1647965420000|2022-03-22 16:10:20|4507.09|4506.69|4506.84|4506.44|4507.84|4507.44|4506.59|4506.19|418
1647965430000|2022-03-22 16:10:30|4507.09|4506.69|4506.34|4505.94|4507.09|4506.69|4506.09|4505.69|91
1647965440000|2022-03-22 16:10:40|4506.21|4505.81|4506.09|4505.69|4506.59|4506.19|4506.09|4505.69|201
1647965450000|2022-03-22 16:10:50|4506.21|4505.81|4506.09|4505.69|4506.34|4505.94|4506.09|4505.69|139
1647965460000|2022-03-22 16:11:00|4506.34|4505.94|4506.34|4505.94|4506.96|4506.56|4506.09|4505.69|226
1647965470000|2022-03-22 16:11:10|4506.21|4505.81|4505.84|4505.44|4506.34|4505.94|4505.59|4505.19|343
1647965480000|2022-03-22 16:11:20|4506.09|4505.69|4506.34|4505.94|4506.34|4505.94|4505.84|4505.44|104
1647965490000|2022-03-22 16:11:30|4506.09|4505.69|4506.34|4505.94|4506.34|4505.94|4506.09|4505.69|63
1647965500000|2022-03-22 16:11:40|4506.09|4505.69|4505.59|4505.19|4506.34|4505.94|4505.59|4505.19|197
1647965510000|2022-03-22 16:11:50|4505.84|4505.44|4505.59|4505.19|4506.09|4505.69|4505.59|4505.19|253
1647965520000|2022-03-22 16:12:00|4505.46|4505.06|4504.34|4503.94|4505.46|4505.06|4504.34|4503.94|502
1647965530000|2022-03-22 16:12:10|4504.09|4503.69|4504.21|4503.81|4504.59|4504.19|4503.84|4503.44|359
1647965540000|2022-03-22 16:12:20|4504.34|4503.94|4505.34|4504.94|4505.59|4505.19|4504.09|4503.69|248
1647965550000|2022-03-22 16:12:30|4505.21|4504.81|4505.09|4504.69|4505.59|4505.19|4505.09|4504.69|183
1647965560000|2022-03-22 16:12:40|4504.84|4504.44|4505.34|4504.94|4505.34|4504.94|4504.84|4504.44|118
1647965570000|2022-03-22 16:12:50|4505.09|4504.69|4504.84|4504.44|4505.09|4504.69|4504.59|4504.19|182
1647965580000|2022-03-22 16:13:00|4505.09|4504.69|4504.46|4504.06|4505.21|4504.81|4504.34|4503.94|182
1647965590000|2022-03-22 16:13:10|4504.34|4503.94|4504.21|4503.81|4504.59|4504.19|4503.96|4503.56|205
1647965600000|2022-03-22 16:13:20|4504.09|4503.69|4504.84|4504.44|4505.09|4504.69|4504.09|4503.69|185
1647965610000|2022-03-22 16:13:30|4504.96|4504.56|4504.34|4503.94|4505.09|4504.69|4504.09|4503.69|201
1647965620000|2022-03-22 16:13:40|4504.46|4504.06|4504.84|4504.44|4505.09|4504.69|4504.46|4504.06|142
1647965630000|2022-03-22 16:13:50|4505.09|4504.69|4504.59|4504.19|4505.09|4504.69|4504.59|4504.19|157
1647965640000|2022-03-22 16:14:00|4504.34|4503.94|4505.09|4504.69|4505.34|4504.94|4504.34|4503.94|189
1647965650000|2022-03-22 16:14:10|4504.84|4504.44|4504.84|4504.44|4504.96|4504.56|4504.34|4503.94|186
1647965660000|2022-03-22 16:14:20|4505.09|4504.69|4504.84|4504.44|4505.09|4504.69|4504.84|4504.44|81
1647965670000|2022-03-22 16:14:30|4504.96|4504.56|4505.09|4504.69|4505.34|4504.94|4504.84|4504.44|190
1647965680000|2022-03-22 16:14:40|4504.84|4504.44|4505.09|4504.69|4505.09|4504.69|4504.34|4503.94|212
1647965690000|2022-03-22 16:14:50|4505.34|4504.94|4505.09|4504.69|4505.34|4504.94|4505.09|4504.69|157
1647965700000|2022-03-22 16:15:00|4505.34|4504.94|4505.34|4504.94|4505.34|4504.94|4504.96|4504.56|161
1647965710000|2022-03-22 16:15:10|4505.59|4505.19|4506.09|4505.69|4506.34|4505.94|4505.34|4504.94|255
1647965720000|2022-03-22 16:15:20|4505.84|4505.44|4504.46|4504.06|4505.84|4505.44|4504.34|4503.94|241
1647965730000|2022-03-22 16:15:30|4504.59|4504.19|4504.09|4503.69|4504.59|4504.19|4504.09|4503.69|238
1647965740000|2022-03-22 16:15:40|4503.96|4503.56|4503.84|4503.44|4503.96|4503.56|4503.34|4502.94|416
1647965750000|2022-03-22 16:15:50|4503.59|4503.19|4503.84|4503.44|4503.84|4503.44|4503.34|4502.94|210
1647965760000|2022-03-22 16:16:00|4503.59|4503.19|4504.09|4503.69|4504.34|4503.94|4503.59|4503.19|291
1647965770000|2022-03-22 16:16:10|4503.96|4503.56|4503.59|4503.19|4504.21|4503.81|4503.59|4503.19|266
1647965780000|2022-03-22 16:16:20|4503.84|4503.44|4504.34|4503.94|4504.59|4504.19|4503.84|4503.44|242
1647965790000|2022-03-22 16:16:30|4504.46|4504.06|4504.59|4504.19|4504.84|4504.44|4504.34|4503.94|225
1647965800000|2022-03-22 16:16:40|4504.46|4504.06|4504.09|4503.69|4504.46|4504.06|4504.09|4503.69|95
1647965810000|2022-03-22 16:16:50|4504.34|4503.94|4504.09|4503.69|4504.34|4503.94|4503.84|4503.44|150
1647965820000|2022-03-22 16:17:00|4504.34|4503.94|4503.71|4503.31|4504.34|4503.94|4503.59|4503.19|197
1647965830000|2022-03-22 16:17:10|4503.84|4503.44|4503.59|4503.19|4503.84|4503.44|4503.34|4502.94|169
1647965840000|2022-03-22 16:17:20|4503.34|4502.94|4503.34|4502.94|4503.59|4503.19|4503.34|4502.94|118
1647965850000|2022-03-22 16:17:30|4503.09|4502.69|4504.09|4503.69|4504.21|4503.81|4503.09|4502.69|319
1647965860000|2022-03-22 16:17:40|4503.96|4503.56|4504.09|4503.69|4504.09|4503.69|4503.59|4503.19|185
1647965870000|2022-03-22 16:17:50|4503.84|4503.44|4504.09|4503.69|4504.09|4503.69|4503.84|4503.44|87
1647965880000|2022-03-22 16:18:00|4504.34|4503.94|4503.34|4502.94|4504.59|4504.19|4503.09|4502.69|507
1647965890000|2022-03-22 16:18:10|4503.09|4502.69|4502.59|4502.19|4503.34|4502.94|4502.59|4502.19|186
1647965900000|2022-03-22 16:18:20|4502.34|4501.94|4502.09|4501.69|4502.34|4501.94|4501.59|4501.19|394
1647965910000|2022-03-22 16:18:30|4502.34|4501.94|4503.59|4503.19|4503.59|4503.19|4502.34|4501.94|351
1647965920000|2022-03-22 16:18:40|4503.46|4503.06|4503.34|4502.94|4503.46|4503.06|4502.84|4502.44|170
1647965930000|2022-03-22 16:18:50|4503.59|4503.19|4504.09|4503.69|4504.09|4503.69|4503.46|4503.06|213
1647965940000|2022-03-22 16:19:00|4504.34|4503.94|4504.59|4504.19|4504.59|4504.19|4504.34|4503.94|288
1647965950000|2022-03-22 16:19:10|4504.84|4504.44|4505.09|4504.69|4505.09|4504.69|4504.59|4504.19|277
1647965960000|2022-03-22 16:19:20|4505.34|4504.94|4504.84|4504.44|4505.59|4505.19|4504.84|4504.44|387
1647965970000|2022-03-22 16:19:30|4505.09|4504.69|4504.59|4504.19|4505.09|4504.69|4504.34|4503.94|431
1647965980000|2022-03-22 16:19:40|4504.46|4504.06|4504.09|4503.69|4504.46|4504.06|4503.84|4503.44|372
1647965990000|2022-03-22 16:19:50|4503.96|4503.56|4504.09|4503.69|4504.09|4503.69|4503.71|4503.31|338
1647966000000|2022-03-22 16:20:00|4503.84|4503.44|4503.84|4503.44|4504.59|4504.19|4503.59|4503.19|274
1647966010000|2022-03-22 16:20:10|4503.59|4503.19|4503.84|4503.44|4503.84|4503.44|4503.34|4502.94|250
1647966020000|2022-03-22 16:20:20|4503.71|4503.31|4503.34|4502.94|4503.71|4503.31|4503.34|4502.94|135
1647966030000|2022-03-22 16:20:30|4502.84|4502.44|4503.34|4502.94|4503.59|4503.19|4502.84|4502.44|169
1647966040000|2022-03-22 16:20:40|4503.09|4502.69|4503.34|4502.94|4503.34|4502.94|4502.84|4502.44|349
1647966050000|2022-03-22 16:20:50|4503.46|4503.06|4503.34|4502.94|4503.46|4503.06|4503.09|4502.69|196
1647966060000|2022-03-22 16:21:00|4503.09|4502.69|4503.59|4503.19|4503.59|4503.19|4503.09|4502.69|196
1647966070000|2022-03-22 16:21:10|4503.09|4502.69|4502.09|4501.69|4503.34|4502.94|4502.09|4501.69|397
1647966080000|2022-03-22 16:21:20|4502.34|4501.94|4501.59|4501.19|4502.34|4501.94|4501.59|4501.19|563
1647966090000|2022-03-22 16:21:30|4501.84|4501.44|4501.59|4501.19|4502.09|4501.69|4501.59|4501.19|440
1647966100000|2022-03-22 16:21:40|4501.34|4500.94|4500.59|4500.19|4501.59|4501.19|4500.59|4500.19|759
1647966110000|2022-03-22 16:21:50|4500.34|4499.94|4500.34|4499.94|4500.84|4500.44|4500.09|4499.69|739
1647966120000|2022-03-22 16:22:00|4500.09|4499.69|4500.09|4499.69|4500.34|4499.94|4499.59|4499.19|839
1647966130000|2022-03-22 16:22:10|4499.84|4499.44|4499.34|4498.94|4499.96|4499.56|4499.34|4498.94|562
1647966140000|2022-03-22 16:22:20|4499.09|4498.69|4499.21|4498.81|4499.34|4498.94|4499.09|4498.69|536
1647966150000|2022-03-22 16:22:30|4499.09|4498.69|4498.84|4498.44|4499.34|4498.94|4498.84|4498.44|241
1647966160000|2022-03-22 16:22:40|4498.59|4498.19|4497.84|4497.44|4498.59|4498.19|4497.71|4497.31|847
1647966170000|2022-03-22 16:22:50|4497.34|4496.94|4497.59|4497.19|4497.84|4497.44|4497.09|4496.69|983
1647966180000|2022-03-22 16:23:00|4497.34|4496.94|4496.59|4496.19|4497.34|4496.94|4496.59|4496.19|955
1647966190000|2022-03-22 16:23:10|4496.84|4496.44|4498.59|4498.19|4498.59|4498.19|4496.84|4496.44|639
1647966200000|2022-03-22 16:23:20|4498.84|4498.44|4499.34|4498.94|4499.59|4499.19|4498.59|4498.19|563
1647966210000|2022-03-22 16:23:30|4499.09|4498.69|4499.09|4498.69|4499.09|4498.69|4498.34|4497.94|409
1647966220000|2022-03-22 16:23:40|4498.96|4498.56|4498.96|4498.56|4499.09|4498.69|4498.59|4498.19|287
1647966230000|2022-03-22 16:23:50|4499.09|4498.69|4499.09|4498.69|4499.09|4498.69|4498.84|4498.44|192
1647966240000|2022-03-22 16:24:00|4499.34|4498.94|4499.34|4498.94|4499.59|4499.19|4499.09|4498.69|349
1647966250000|2022-03-22 16:24:10|4499.21|4498.81|4499.09|4498.69|4499.34|4498.94|4499.09|4498.69|209
1647966260000|2022-03-22 16:24:20|4498.84|4498.44|4499.09|4498.69|4499.09|4498.69|4498.59|4498.19|387
1647966270000|2022-03-22 16:24:30|4499.34|4498.94|4499.84|4499.44|4499.84|4499.44|4499.34|4498.94|324
1647966280000|2022-03-22 16:24:40|4499.71|4499.31|4500.09|4499.69|4500.09|4499.69|4499.71|4499.31|211
1647966290000|2022-03-22 16:24:50|4500.21|4499.81|4499.96|4499.56|4500.34|4499.94|4499.84|4499.44|234
1647966300000|2022-03-22 16:25:00|4500.09|4499.69|4499.34|4498.94|4500.34|4499.94|4499.34|4498.94|502
1647966310000|2022-03-22 16:25:10|4499.59|4499.19|4499.84|4499.44|4500.09|4499.69|4499.59|4499.19|175
1647966320000|2022-03-22 16:25:20|4499.96|4499.56|4499.59|4499.19|4499.96|4499.56|4499.59|4499.19|112
1647966330000|2022-03-22 16:25:30|4499.34|4498.94|4499.59|4499.19|4499.59|4499.19|4499.34|4498.94|212
1647966340000|2022-03-22 16:25:40|4499.34|4498.94|4499.09|4498.69|4499.59|4499.19|4499.09|4498.69|424
1647966350000|2022-03-22 16:25:50|4499.34|4498.94|4499.59|4499.19|4499.84|4499.44|4499.09|4498.69|326
1647966360000|2022-03-22 16:26:00|4499.09|4498.69|4499.09|4498.69|4499.09|4498.69|4498.84|4498.44|388
1647966370000|2022-03-22 16:26:10|4498.84|4498.44|4499.34|4498.94|4499.59|4499.19|4498.84|4498.44|236
1647966380000|2022-03-22 16:26:20|4499.09|4498.69|4498.34|4497.94|4499.09|4498.69|4498.09|4497.69|520
1647966390000|2022-03-22 16:26:30|4498.09|4497.69|4498.09|4497.69|4498.34|4497.94|4498.09|4497.69|252
1647966400000|2022-03-22 16:26:40|4497.84|4497.44|4497.59|4497.19|4498.09|4497.69|4497.59|4497.19|380
1647966410000|2022-03-22 16:26:50|4497.84|4497.44|4497.59|4497.19|4497.84|4497.44|4497.09|4496.69|566
1647966420000|2022-03-22 16:27:00|4497.84|4497.44|4497.34|4496.94|4498.09|4497.69|4497.09|4496.69|407
1647966430000|2022-03-22 16:27:10|4497.09|4496.69|4497.59|4497.19|4497.59|4497.19|4497.09|4496.69|199
1647966440000|2022-03-22 16:27:20|4497.84|4497.44|4497.84|4497.44|4498.34|4497.94|4497.59|4497.19|346
1647966450000|2022-03-22 16:27:30|4497.71|4497.31|4496.71|4496.31|4497.84|4497.44|4496.59|4496.19|552
1647966460000|2022-03-22 16:27:40|4496.84|4496.44|4496.84|4496.44|4496.84|4496.44|4496.59|4496.19|148
1647966470000|2022-03-22 16:27:50|4496.71|4496.31|4497.59|4497.19|4497.59|4497.19|4496.34|4495.94|738
1647966480000|2022-03-22 16:28:00|4497.46|4497.06|4498.34|4497.94|4498.34|4497.94|4497.21|4496.81|441
1647966490000|2022-03-22 16:28:10|4498.21|4497.81|4498.21|4497.81|4498.59|4498.19|4497.84|4497.44|275
1647966500000|2022-03-22 16:28:20|4498.34|4497.94|4497.84|4497.44|4498.59|4498.19|4497.84|4497.44|159
1647966510000|2022-03-22 16:28:30|4498.09|4497.69|4498.34|4497.94|4498.59|4498.19|4498.09|4497.69|293
1647966520000|2022-03-22 16:28:40|4498.21|4497.81|4498.09|4497.69|4498.34|4497.94|4497.59|4497.19|163
1647966530000|2022-03-22 16:28:50|4497.84|4497.44|4498.59|4498.19|4498.59|4498.19|4497.84|4497.44|205
1647966540000|2022-03-22 16:29:00|4498.34|4497.94|4499.09|4498.69|4499.09|4498.69|4498.34|4497.94|372
1647966550000|2022-03-22 16:29:10|4498.84|4498.44|4498.59|4498.19|4498.84|4498.44|4498.34|4497.94|401
1647966560000|2022-03-22 16:29:20|4498.84|4498.44|4498.46|4498.06|4498.84|4498.44|4498.34|4497.94|135
1647966570000|2022-03-22 16:29:30|4498.34|4497.94|4498.96|4498.56|4499.34|4498.94|4497.84|4497.44|571
1647966580000|2022-03-22 16:29:40|4498.84|4498.44|4499.09|4498.69|4499.59|4499.19|4498.84|4498.44|454
1647966590000|2022-03-22 16:29:50|4499.34|4498.94|4498.09|4497.69|4499.34|4498.94|4497.84|4497.44|491
1647966600000|2022-03-22 16:30:00|4498.46|4498.06|4497.59|4497.19|4498.59|4498.19|4497.59|4497.19|375
1647966610000|2022-03-22 16:30:10|4497.46|4497.06|4497.84|4497.44|4498.34|4497.94|4497.34|4496.94|326
1647966620000|2022-03-22 16:30:20|4497.59|4497.19|4496.09|4495.69|4497.96|4497.56|4495.59|4495.19|2322
1647966630000|2022-03-22 16:30:30|4495.84|4495.44|4496.84|4496.44|4497.09|4496.69|4495.84|4495.44|818
1647966640000|2022-03-22 16:30:40|4496.59|4496.19|4496.59|4496.19|4497.09|4496.69|4496.34|4495.94|211
1647966650000|2022-03-22 16:30:50|4496.34|4495.94|4496.34|4495.94|4496.34|4495.94|4495.96|4495.56|179
1647966660000|2022-03-22 16:31:00|4496.59|4496.19|4496.84|4496.44|4497.34|4496.94|4496.34|4495.94|298
1647966670000|2022-03-22 16:31:10|4496.59|4496.19|4495.84|4495.44|4496.59|4496.19|4495.59|4495.19|495
1647966680000|2022-03-22 16:31:20|4495.59|4495.19|4495.59|4495.19|4495.84|4495.44|4495.34|4494.94|261
1647966690000|2022-03-22 16:31:30|4495.34|4494.94|4495.84|4495.44|4495.84|4495.44|4495.09|4494.69|304
1647966700000|2022-03-22 16:31:40|4495.59|4495.19|4495.84|4495.44|4495.84|4495.44|4495.46|4495.06|209
1647966710000|2022-03-22 16:31:50|4495.59|4495.19|4495.59|4495.19|4495.84|4495.44|4495.59|4495.19|241
1647966720000|2022-03-22 16:32:00|4495.71|4495.31|4496.34|4495.94|4496.59|4496.19|4495.59|4495.19|355
1647966730000|2022-03-22 16:32:10|4496.46|4496.06|4496.84|4496.44|4496.84|4496.44|4496.21|4495.81|176
1647966740000|2022-03-22 16:32:20|4496.59|4496.19|4496.84|4496.44|4496.96|4496.56|4496.59|4496.19|128
1647966750000|2022-03-22 16:32:30|4496.96|4496.56|4496.59|4496.19|4497.09|4496.69|4496.59|4496.19|188
1647966760000|2022-03-22 16:32:40|4496.84|4496.44|4496.96|4496.56|4497.09|4496.69|4496.59|4496.19|222
1647966770000|2022-03-22 16:32:50|4496.84|4496.44|4496.34|4495.94|4497.09|4496.69|4496.09|4495.69|343
1647966780000|2022-03-22 16:33:00|4496.09|4495.69|4495.84|4495.44|4496.21|4495.81|4495.84|4495.44|182
1647966790000|2022-03-22 16:33:10|4495.59|4495.19|4496.09|4495.69|4496.34|4495.94|4495.59|4495.19|179
1647966800000|2022-03-22 16:33:20|4495.96|4495.56|4496.34|4495.94|4496.34|4495.94|4495.84|4495.44|135
1647966810000|2022-03-22 16:33:30|4496.09|4495.69|4496.59|4496.19|4496.59|4496.19|4496.09|4495.69|160
1647966820000|2022-03-22 16:33:40|4496.71|4496.31|4496.59|4496.19|4496.84|4496.44|4496.34|4495.94|162
1647966830000|2022-03-22 16:33:50|4496.84|4496.44|4496.59|4496.19|4497.09|4496.69|4496.59|4496.19|331
1647966840000|2022-03-22 16:34:00|4496.34|4495.94|4497.09|4496.69|4497.09|4496.69|4496.34|4495.94|224
1647966850000|2022-03-22 16:34:10|4496.84|4496.44|4496.59|4496.19|4496.84|4496.44|4496.21|4495.81|301
1647966860000|2022-03-22 16:34:20|4496.34|4495.94|4496.34|4495.94|4496.84|4496.44|4496.34|4495.94|210
1647966870000|2022-03-22 16:34:30|4496.46|4496.06|4496.34|4495.94|4496.59|4496.19|4496.09|4495.69|286
1647966880000|2022-03-22 16:34:40|4496.59|4496.19|4497.59|4497.19|4497.84|4497.44|4496.59|4496.19|447
1647966890000|2022-03-22 16:34:50|4497.71|4497.31|4499.34|4498.94|4499.34|4498.94|4497.59|4497.19|802
1647966900000|2022-03-22 16:35:00|4499.59|4499.19|4500.84|4500.44|4500.84|4500.44|4499.34|4498.94|764
1647966910000|2022-03-22 16:35:10|4500.59|4500.19|4501.59|4501.19|4501.84|4501.44|4500.59|4500.19|527
1647966920000|2022-03-22 16:35:20|4502.09|4501.69|4502.34|4501.94|4502.34|4501.94|4501.34|4500.94|399
1647966930000|2022-03-22 16:35:30|4502.09|4501.69|4500.84|4500.44|4502.21|4501.81|4500.09|4499.69|2023
1647966940000|2022-03-22 16:35:40|4501.21|4500.81|4500.84|4500.44|4501.59|4501.19|4500.84|4500.44|343
1647966950000|2022-03-22 16:35:50|4501.09|4500.69|4501.09|4500.69|4501.21|4500.81|4500.84|4500.44|210
1647966960000|2022-03-22 16:36:00|4501.34|4500.94|4501.59|4501.19|4501.59|4501.19|4501.09|4500.69|282
1647966970000|2022-03-22 16:36:10|4501.71|4501.31|4501.34|4500.94|4501.84|4501.44|4501.34|4500.94|195
1647966980000|2022-03-22 16:36:20|4501.59|4501.19|4501.59|4501.19|4501.84|4501.44|4501.34|4500.94|256
1647966990000|2022-03-22 16:36:30|4501.46|4501.06|4501.59|4501.19|4501.59|4501.19|4501.21|4500.81|278
1647967000000|2022-03-22 16:36:40|4501.84|4501.44|4501.59|4501.19|4501.84|4501.44|4501.34|4500.94|298
1647967010000|2022-03-22 16:36:50|4501.84|4501.44|4501.84|4501.44|4501.84|4501.44|4501.34|4500.94|283
1647967020000|2022-03-22 16:37:00|4501.59|4501.19|4501.84|4501.44|4502.09|4501.69|4501.34|4500.94|245
1647967030000|2022-03-22 16:37:10|4501.71|4501.31|4500.59|4500.19|4501.71|4501.31|4500.59|4500.19|541
1647967040000|2022-03-22 16:37:20|4500.34|4499.94|4500.59|4500.19|4500.84|4500.44|4500.09|4499.69|377
1647967050000|2022-03-22 16:37:30|4500.34|4499.94|4500.71|4500.31|4500.84|4500.44|4500.34|4499.94|251
1647967060000|2022-03-22 16:37:40|4500.84|4500.44|4500.84|4500.44|4501.09|4500.69|4500.59|4500.19|230
1647967070000|2022-03-22 16:37:50|4500.59|4500.19|4500.84|4500.44|4501.09|4500.69|4500.59|4500.19|197
1647967080000|2022-03-22 16:38:00|4500.59|4500.19|4500.09|4499.69|4500.59|4500.19|4499.59|4499.19|310
1647967090000|2022-03-22 16:38:10|4500.21|4499.81|4499.34|4498.94|4500.21|4499.81|4499.34|4498.94|291
1647967100000|2022-03-22 16:38:20|4499.09|4498.69|4499.34|4498.94|4499.34|4498.94|4499.09|4498.69|167
1647967110000|2022-03-22 16:38:30|4499.59|4499.19|4500.59|4500.19|4500.59|4500.19|4499.59|4499.19|278
1647967120000|2022-03-22 16:38:40|4500.34|4499.94|4500.21|4499.81|4500.59|4500.19|4500.09|4499.69|181
1647967130000|2022-03-22 16:38:50|4500.34|4499.94|4500.09|4499.69|4500.34|4499.94|4500.09|4499.69|82
1647967140000|2022-03-22 16:39:00|4499.59|4499.19|4499.34|4498.94|4499.59|4499.19|4499.09|4498.69|203
1647967150000|2022-03-22 16:39:10|4499.21|4498.81|4499.34|4498.94|4499.34|4498.94|4498.84|4498.44|103
1647967160000|2022-03-22 16:39:20|4499.09|4498.69|4499.09|4498.69|4499.34|4498.94|4499.09|4498.69|152
1647967170000|2022-03-22 16:39:30|4499.34|4498.94|4500.09|4499.69|4500.09|4499.69|4499.34|4498.94|466
1647967180000|2022-03-22 16:39:40|4500.34|4499.94|4500.34|4499.94|4500.34|4499.94|4500.09|4499.69|275
1647967190000|2022-03-22 16:39:50|4500.09|4499.69|4500.59|4500.19|4500.84|4500.44|4500.09|4499.69|199
1647967200000|2022-03-22 16:40:00|4500.84|4500.44|4500.34|4499.94|4500.84|4500.44|4499.84|4499.44|364
1647967210000|2022-03-22 16:40:10|4500.46|4500.06|4500.84|4500.44|4501.09|4500.69|4500.34|4499.94|197
1647967220000|2022-03-22 16:40:20|4500.59|4500.19|4500.84|4500.44|4501.09|4500.69|4500.59|4500.19|354
1647967230000|2022-03-22 16:40:30|4500.59|4500.19|4499.84|4499.44|4500.59|4500.19|4499.84|4499.44|190
1647967240000|2022-03-22 16:40:40|4499.59|4499.19|4499.59|4499.19|4499.84|4499.44|4499.59|4499.19|185
1647967250000|2022-03-22 16:40:50|4499.84|4499.44|4500.59|4500.19|4500.59|4500.19|4499.84|4499.44|217
1647967260000|2022-03-22 16:41:00|4500.84|4500.44|4500.46|4500.06|4501.09|4500.69|4500.46|4500.06|180
1647967270000|2022-03-22 16:41:10|4500.59|4500.19|4501.09|4500.69|4501.09|4500.69|4500.59|4500.19|237
1647967280000|2022-03-22 16:41:20|4500.84|4500.44|4500.71|4500.31|4501.09|4500.69|4500.59|4500.19|169
1647967290000|2022-03-22 16:41:30|4500.84|4500.44|4501.59|4501.19|4501.59|4501.19|4500.84|4500.44|179
1647967300000|2022-03-22 16:41:40|4501.34|4500.94|4502.59|4502.19|4502.59|4502.19|4501.34|4500.94|651
1647967310000|2022-03-22 16:41:50|4502.34|4501.94|4502.34|4501.94|4502.46|4502.06|4501.84|4501.44|1066
1647967320000|2022-03-22 16:42:00|4502.09|4501.69|4500.09|4499.69|4502.09|4501.69|4500.09|4499.69|652
1647967330000|2022-03-22 16:42:10|4500.34|4499.94|4499.84|4499.44|4500.34|4499.94|4499.84|4499.44|255
1647967340000|2022-03-22 16:42:20|4499.59|4499.19|4498.84|4498.44|4499.59|4499.19|4498.59|4498.19|394
1647967350000|2022-03-22 16:42:30|4498.59|4498.19|4498.84|4498.44|4499.34|4498.94|4498.46|4498.06|233
1647967360000|2022-03-22 16:42:40|4498.96|4498.56|4498.84|4498.44|4499.34|4498.94|4498.84|4498.44|109
1647967370000|2022-03-22 16:42:50|4498.59|4498.19|4498.84|4498.44|4498.84|4498.44|4498.34|4497.94|216
1647967380000|2022-03-22 16:43:00|4498.59|4498.19|4497.84|4497.44|4498.59|4498.19|4497.84|4497.44|328
1647967390000|2022-03-22 16:43:10|4498.09|4497.69|4497.09|4496.69|4498.09|4497.69|4497.09|4496.69|416
1647967400000|2022-03-22 16:43:20|4496.96|4496.56|4497.59|4497.19|4497.59|4497.19|4496.84|4496.44|277
1647967410000|2022-03-22 16:43:30|4497.34|4496.94|4497.84|4497.44|4497.84|4497.44|4497.34|4496.94|173
1647967420000|2022-03-22 16:43:40|4497.59|4497.19|4498.34|4497.94|4498.34|4497.94|4497.46|4497.06|166
1647967430000|2022-03-22 16:43:50|4498.59|4498.19|4498.59|4498.19|4498.84|4498.44|4498.59|4498.19|173
1647967440000|2022-03-22 16:44:00|4498.71|4498.31|4499.34|4498.94|4499.59|4499.19|4498.59|4498.19|315
1647967450000|2022-03-22 16:44:10|4499.09|4498.69|4500.34|4499.94|4500.34|4499.94|4499.09|4498.69|339
1647967460000|2022-03-22 16:44:20|4500.09|4499.69|4500.34|4499.94|4500.84|4500.44|4499.84|4499.44|463
1647967470000|2022-03-22 16:44:30|4500.59|4500.19|4499.84|4499.44|4500.59|4500.19|4499.84|4499.44|304
1647967480000|2022-03-22 16:44:40|4499.71|4499.31|4498.96|4498.56|4499.84|4499.44|4498.84|4498.44|225
1647967490000|2022-03-22 16:44:50|4498.84|4498.44|4499.09|4498.69|4499.46|4499.06|4498.84|4498.44|159
1647967500000|2022-03-22 16:45:00|4499.34|4498.94|4498.09|4497.69|4499.34|4498.94|4498.09|4497.69|303
1647967510000|2022-03-22 16:45:10|4497.84|4497.44|4498.59|4498.19|4498.59|4498.19|4497.59|4497.19|227
1647967520000|2022-03-22 16:45:20|4498.34|4497.94|4498.84|4498.44|4498.84|4498.44|4498.34|4497.94|122
1647967530000|2022-03-22 16:45:30|4498.59|4498.19|4498.59|4498.19|4499.09|4498.69|4498.59|4498.19|169
1647967540000|2022-03-22 16:45:40|4498.84|4498.44|4499.46|4499.06|4499.46|4499.06|4498.84|4498.44|141
1647967550000|2022-03-22 16:45:50|4499.59|4499.19|4499.84|4499.44|4500.09|4499.69|4499.34|4498.94|214
1647967560000|2022-03-22 16:46:00|4500.09|4499.69|4499.71|4499.31|4500.09|4499.69|4499.59|4499.19|158
1647967570000|2022-03-22 16:46:10|4499.84|4499.44|4499.84|4499.44|4499.84|4499.44|4499.59|4499.19|95
1647967580000|2022-03-22 16:46:20|4500.09|4499.69|4498.59|4498.19|4500.09|4499.69|4498.34|4497.94|319
1647967590000|2022-03-22 16:46:30|4498.84|4498.44|4498.71|4498.31|4499.09|4498.69|4498.71|4498.31|200
1647967600000|2022-03-22 16:46:40|4498.84|4498.44|4499.84|4499.44|4499.84|4499.44|4498.84|4498.44|401
1647967610000|2022-03-22 16:46:50|4500.09|4499.69|4499.84|4499.44|4500.09|4499.69|4499.84|4499.44|129
1647967620000|2022-03-22 16:47:00|4500.09|4499.69|4500.84|4500.44|4500.84|4500.44|4499.59|4499.19|283
1647967630000|2022-03-22 16:47:10|4501.09|4500.69|4500.71|4500.31|4501.34|4500.94|4500.59|4500.19|446
1647967640000|2022-03-22 16:47:20|4500.59|4500.19|4500.71|4500.31|4500.71|4500.31|4500.34|4499.94|263
1647967650000|2022-03-22 16:47:30|4500.59|4500.19|4500.59|4500.19|4500.84|4500.44|4500.34|4499.94|143
1647967660000|2022-03-22 16:47:40|4500.84|4500.44|4500.84|4500.44|4501.09|4500.69|4500.59|4500.19|510
1647967670000|2022-03-22 16:47:50|4500.71|4500.31|4501.34|4500.94|4501.46|4501.06|4500.59|4500.19|189
1647967680000|2022-03-22 16:48:00|4501.59|4501.19|4500.84|4500.44|4501.59|4501.19|4500.34|4499.94|247
1647967690000|2022-03-22 16:48:10|4501.09|4500.69|4501.34|4500.94|4501.34|4500.94|4501.09|4500.69|202
1647967700000|2022-03-22 16:48:20|4501.46|4501.06|4501.09|4500.69|4501.59|4501.19|4501.09|4500.69|189
1647967710000|2022-03-22 16:48:30|4500.96|4500.56|4500.34|4499.94|4501.09|4500.69|4500.34|4499.94|270
1647967720000|2022-03-22 16:48:40|4500.59|4500.19|4502.34|4501.94|4502.34|4501.94|4500.59|4500.19|567
1647967730000|2022-03-22 16:48:50|4502.09|4501.69|4501.46|4501.06|4502.34|4501.94|4501.34|4500.94|706
1647967740000|2022-03-22 16:49:00|4501.34|4500.94|4500.59|4500.19|4501.46|4501.06|4500.34|4499.94|250
1647967750000|2022-03-22 16:49:10|4500.34|4499.94|4501.34|4500.94|4501.34|4500.94|4500.34|4499.94|335
1647967760000|2022-03-22 16:49:20|4501.21|4500.81|4501.59|4501.19|4501.59|4501.19|4501.09|4500.69|241
1647967770000|2022-03-22 16:49:30|4501.34|4500.94|4501.96|4501.56|4502.09|4501.69|4501.34|4500.94|277
1647967780000|2022-03-22 16:49:40|4501.84|4501.44|4502.09|4501.69|4502.21|4501.81|4501.71|4501.31|309
1647967790000|2022-03-22 16:49:50|4501.96|4501.56|4502.59|4502.19|4502.59|4502.19|4501.59|4501.19|290
1647967800000|2022-03-22 16:50:00|4502.84|4502.44|4503.21|4502.81|4503.59|4503.19|4502.59|4502.19|540
1647967810000|2022-03-22 16:50:10|4503.34|4502.94|4502.84|4502.44|4503.59|4503.19|4502.84|4502.44|311
1647967820000|2022-03-22 16:50:20|4503.09|4502.69|4503.84|4503.44|4503.84|4503.44|4502.84|4502.44|252
1647967830000|2022-03-22 16:50:30|4504.09|4503.69|4503.84|4503.44|4504.34|4503.94|4503.59|4503.19|559
1647967840000|2022-03-22 16:50:40|4504.09|4503.69|4504.09|4503.69|4504.59|4504.19|4503.84|4503.44|307
1647967850000|2022-03-22 16:50:50|4504.34|4503.94|4505.09|4504.69|4505.59|4505.19|4504.09|4503.69|636
1647967860000|2022-03-22 16:51:00|4505.34|4504.94|4504.84|4504.44|4505.34|4504.94|4504.84|4504.44|450
1647967870000|2022-03-22 16:51:10|4505.09|4504.69|4504.84|4504.44|4505.09|4504.69|4504.59|4504.19|214
1647967880000|2022-03-22 16:51:20|4505.09|4504.69|4504.59|4504.19|4505.09|4504.69|4504.34|4503.94|288
1647967890000|2022-03-22 16:51:30|4504.84|4504.44|4505.09|4504.69|4505.09|4504.69|4504.59|4504.19|193
1647967900000|2022-03-22 16:51:40|4504.84|4504.44|4504.84|4504.44|4505.09|4504.69|4504.59|4504.19|181
1647967910000|2022-03-22 16:51:50|4505.09|4504.69|4504.84|4504.44|4505.09|4504.69|4504.84|4504.44|235
1647967920000|2022-03-22 16:52:00|4505.09|4504.69|4505.59|4505.19|4505.59|4505.19|4505.09|4504.69|300
1647967930000|2022-03-22 16:52:10|4505.09|4504.69|4504.84|4504.44|4505.09|4504.69|4504.59|4504.19|287
1647967940000|2022-03-22 16:52:20|4504.71|4504.31|4504.21|4503.81|4504.84|4504.44|4503.84|4503.44|345
1647967950000|2022-03-22 16:52:30|4504.09|4503.69|4504.59|4504.19|4504.59|4504.19|4503.84|4503.44|303
1647967960000|2022-03-22 16:52:40|4505.09|4504.69|4504.84|4504.44|4505.34|4504.94|4504.59|4504.19|302
1647967970000|2022-03-22 16:52:50|4505.09|4504.69|4505.09|4504.69|4505.34|4504.94|4504.84|4504.44|76
1647967980000|2022-03-22 16:53:00|4505.21|4504.81|4505.59|4505.19|4505.59|4505.19|4505.21|4504.81|156
1647967990000|2022-03-22 16:53:10|4505.84|4505.44|4505.34|4504.94|4505.84|4505.44|4505.34|4504.94|183
1647968000000|2022-03-22 16:53:20|4505.59|4505.19|4505.59|4505.19|4505.84|4505.44|4505.59|4505.19|82
1647968010000|2022-03-22 16:53:30|4505.84|4505.44|4505.34|4504.94|4505.84|4505.44|4505.09|4504.69|176
1647968020000|2022-03-22 16:53:40|4505.21|4504.81|4505.59|4505.19|4505.59|4505.19|4505.21|4504.81|329
1647968030000|2022-03-22 16:53:50|4505.84|4505.44|4505.84|4505.44|4506.09|4505.69|4505.84|4505.44|225
1647968040000|2022-03-22 16:54:00|4505.59|4505.19|4505.34|4504.94|4505.84|4505.44|4505.34|4504.94|224
1647968050000|2022-03-22 16:54:10|4505.09|4504.69|4505.59|4505.19|4505.59|4505.19|4505.09|4504.69|188
1647968060000|2022-03-22 16:54:20|4505.84|4505.44|4506.59|4506.19|4506.59|4506.19|4505.71|4505.31|288
1647968070000|2022-03-22 16:54:30|4506.84|4506.44|4506.59|4506.19|4507.09|4506.69|4506.59|4506.19|421
1647968080000|2022-03-22 16:54:40|4506.84|4506.44|4506.84|4506.44|4507.09|4506.69|4506.59|4506.19|153
1647968090000|2022-03-22 16:54:50|4507.09|4506.69|4507.09|4506.69|4507.34|4506.94|4506.96|4506.56|142
1647968100000|2022-03-22 16:55:00|||||||||163
1647968110000|2022-03-22 16:55:10|4506.84|4506.44|4506.34|4505.94|4507.09|4506.69|4506.09|4505.69|233
1647968120000|2022-03-22 16:55:20|4506.09|4505.69|4506.59|4506.19|4506.59|4506.19|4506.09|4505.69|68
1647968130000|2022-03-22 16:55:30|4506.84|4506.44|4506.59|4506.19|4506.84|4506.44|4506.59|4506.19|123
1647968140000|2022-03-22 16:55:40|4506.34|4505.94|4506.34|4505.94|4506.34|4505.94|4505.84|4505.44|222
1647968150000|2022-03-22 16:55:50|4506.21|4505.81|4506.59|4506.19|4506.59|4506.19|4506.21|4505.81|117
1647968160000|2022-03-22 16:56:00|4506.84|4506.44|4507.09|4506.69|4507.09|4506.69|4506.84|4506.44|110
1647968170000|2022-03-22 16:56:10|4507.34|4506.94|4505.84|4505.44|4507.34|4506.94|4505.71|4505.31|260
1647968180000|2022-03-22 16:56:20|4505.59|4505.19|4505.84|4505.44|4506.09|4505.69|4505.46|4505.06|170
1647968190000|2022-03-22 16:56:30|4506.09|4505.69|4506.59|4506.19|4506.84|4506.44|4506.09|4505.69|229
1647968200000|2022-03-22 16:56:40|4506.84|4506.44|4506.84|4506.44|4506.84|4506.44|4506.84|4506.44|106
1647968210000|2022-03-22 16:56:50|4507.09|4506.69|4506.84|4506.44|4507.09|4506.69|4506.84|4506.44|82
1647968220000|2022-03-22 16:57:00|4506.59|4506.19|4507.09|4506.69|4507.09|4506.69|4506.59|4506.19|164
1647968230000|2022-03-22 16:57:10|4507.34|4506.94|4506.84|4506.44|4507.34|4506.94|4506.84|4506.44|187
1647968240000|2022-03-22 16:57:20|4506.59|4506.19|4506.71|4506.31|4506.84|4506.44|4506.59|4506.19|162
1647968250000|2022-03-22 16:57:30|4506.84|4506.44|4506.59|4506.19|4506.84|4506.44|4506.34|4505.94|171
1647968260000|2022-03-22 16:57:40|4506.46|4506.06|4505.84|4505.44|4506.46|4506.06|4505.84|4505.44|139
1647968270000|2022-03-22 16:57:50|4506.09|4505.69|4506.59|4506.19|4506.59|4506.19|4506.09|4505.69|78
1647968280000|2022-03-22 16:58:00|4506.09|4505.69|4506.34|4505.94|4506.59|4506.19|4506.09|4505.69|149
1647968290000|2022-03-22 16:58:10|4506.59|4506.19|4506.09|4505.69|4506.59|4506.19|4506.09|4505.69|126
1647968300000|2022-03-22 16:58:20|4505.84|4505.44|4506.59|4506.19|4506.59|4506.19|4505.84|4505.44|114
1647968310000|2022-03-22 16:58:30|4506.71|4506.31|4506.34|4505.94|4506.84|4506.44|4506.34|4505.94|86
1647968320000|2022-03-22 16:58:40|4506.59|4506.19|4507.09|4506.69|4507.21|4506.81|4506.34|4505.94|152
1647968330000|2022-03-22 16:58:50|4506.84|4506.44|4507.09|4506.69|4507.09|4506.69|4506.84|4506.44|86
1647968340000|2022-03-22 16:59:00|4506.84|4506.44|4507.34|4506.94|4507.59|4507.19|4506.84|4506.44|387
1647968350000|2022-03-22 16:59:10|4507.59|4507.19|4507.59|4507.19|4507.59|4507.19|4507.59|4507.19|73
1647968360000|2022-03-22 16:59:20|||||||||140
1647968370000|2022-03-22 16:59:30|4507.84|4507.44|4507.84|4507.44|4507.84|4507.44|4507.59|4507.19|118
1647968380000|2022-03-22 16:59:40|4508.09|4507.69|4508.09|4507.69|4508.09|4507.69|4508.09|4507.69|256
1647968390000|2022-03-22 16:59:50|4507.84|4507.44|4507.09|4506.69|4507.84|4507.44|4507.09|4506.69|342
1647968400000|2022-03-22 17:00:00|4507.34|4506.94|4505.84|4505.44|4507.34|4506.94|4505.84|4505.44|553
1647968410000|2022-03-22 17:00:10|4506.09|4505.69|4505.59|4505.19|4506.34|4505.94|4505.59|4505.19|304
1647968420000|2022-03-22 17:00:20|4505.34|4504.94|4506.34|4505.94|4506.34|4505.94|4505.34|4504.94|283
1647968430000|2022-03-22 17:00:30|4506.59|4506.19|4507.09|4506.69|4507.09|4506.69|4506.59|4506.19|239
1647968440000|2022-03-22 17:00:40|4507.21|4506.81|4506.84|4506.44|4507.34|4506.94|4506.84|4506.44|187
1647968450000|2022-03-22 17:00:50|4506.96|4506.56|4507.09|4506.69|4507.34|4506.94|4506.96|4506.56|147
1647968460000|2022-03-22 17:01:00|4507.34|4506.94|4508.34|4507.94|4508.59|4508.19|4507.34|4506.94|703
1647968470000|2022-03-22 17:01:10|4508.59|4508.19|4508.59|4508.19|4508.84|4508.44|4508.09|4507.69|340
1647968480000|2022-03-22 17:01:20|4508.34|4507.94|4508.34|4507.94|4508.34|4507.94|4508.34|4507.94|174
1647968490000|2022-03-22 17:01:30|4508.09|4507.69|4508.34|4507.94|4508.34|4507.94|4508.09|4507.69|103
1647968500000|2022-03-22 17:01:40|4508.59|4508.19|4508.09|4507.69|4508.59|4508.19|4507.84|4507.44|253
1647968510000|2022-03-22 17:01:50|4508.34|4507.94|4508.34|4507.94|4508.59|4508.19|4508.09|4507.69|218
1647968520000|2022-03-22 17:02:00|4508.84|4508.44|4508.84|4508.44|4509.09|4508.69|4508.59|4508.19|405
1647968530000|2022-03-22 17:02:10|4509.09|4508.69|4508.09|4507.69|4509.59|4509.19|4508.09|4507.69|1434
1647968540000|2022-03-22 17:02:20|4508.34|4507.94|4507.59|4507.19|4508.59|4508.19|4507.59|4507.19|323
1647968550000|2022-03-22 17:02:30|4507.84|4507.44|4507.59|4507.19|4507.84|4507.44|4507.09|4506.69|414
1647968560000|2022-03-22 17:02:40|4507.84|4507.44|4508.34|4507.94|4508.34|4507.94|4507.84|4507.44|119
1647968570000|2022-03-22 17:02:50|4508.21|4507.81|4508.59|4508.19|4508.59|4508.19|4508.09|4507.69|174
1647968580000|2022-03-22 17:03:00|4508.34|4507.94|4508.84|4508.44|4508.96|4508.56|4508.34|4507.94|240
1647968590000|2022-03-22 17:03:10|4509.09|4508.69|4509.34|4508.94|4509.59|4509.19|4508.84|4508.44|221
1647968600000|2022-03-22 17:03:20|4509.09|4508.69|4509.34|4508.94|4509.34|4508.94|4509.09|4508.69|153
1647968610000|2022-03-22 17:03:30|4509.59|4509.19|4509.84|4509.44|4510.34|4509.94|4509.34|4508.94|378
1647968620000|2022-03-22 17:03:40|4509.59|4509.19|4509.84|4509.44|4510.09|4509.69|4509.59|4509.19|223
1647968630000|2022-03-22 17:03:50|4510.09|4509.69|4510.34|4509.94|4510.34|4509.94|4510.09|4509.69|164
1647968640000|2022-03-22 17:04:00|4510.59|4510.19|4509.84|4509.44|4510.59|4510.19|4509.84|4509.44|384
1647968650000|2022-03-22 17:04:10|4510.09|4509.69|4510.59|4510.19|4510.59|4510.19|4510.09|4509.69|202
1647968660000|2022-03-22 17:04:20|4510.46|4510.06|4510.34|4509.94|4510.59|4510.19|4510.34|4509.94|201
1647968670000|2022-03-22 17:04:30|4510.59|4510.19|4510.34|4509.94|4510.59|4510.19|4510.09|4509.69|144
1647968680000|2022-03-22 17:04:40|4510.09|4509.69|4510.09|4509.69|4510.34|4509.94|4509.84|4509.44|142
1647968690000|2022-03-22 17:04:50|4510.34|4509.94|4510.34|4509.94|4510.34|4509.94|4510.09|4509.69|87
1647968700000|2022-03-22 17:05:00|4510.59|4510.19|4511.09|4510.69|4511.09|4510.69|4510.46|4510.06|285
1647968710000|2022-03-22 17:05:10|4510.84|4510.44|4511.34|4510.94|4511.34|4510.94|4510.84|4510.44|268
1647968720000|2022-03-22 17:05:20|4511.59|4511.19|4511.59|4511.19|4511.59|4511.19|4511.34|4510.94|330
1647968730000|2022-03-22 17:05:30|4511.34|4510.94|4511.34|4510.94|4511.34|4510.94|4511.34|4510.94|153
1647968740000|2022-03-22 17:05:40|4511.09|4510.69|4511.09|4510.69|4511.34|4510.94|4511.09|4510.69|328
1647968750000|2022-03-22 17:05:50|4510.84|4510.44|4510.84|4510.44|4511.21|4510.81|4510.84|4510.44|258
1647968760000|2022-03-22 17:06:00|4511.09|4510.69|4511.34|4510.94|4511.34|4510.94|4511.09|4510.69|211
1647968770000|2022-03-22 17:06:10|4511.09|4510.69|4511.34|4510.94|4511.34|4510.94|4511.09|4510.69|146
1647968780000|2022-03-22 17:06:20|4511.09|4510.69|4511.34|4510.94|4511.34|4510.94|4511.09|4510.69|73
1647968790000|2022-03-22 17:06:30|4511.09|4510.69|4511.09|4510.69|4511.09|4510.69|4511.09|4510.69|117
1647968800000|2022-03-22 17:06:40|4511.34|4510.94|4510.84|4510.44|4511.34|4510.94|4510.84|4510.44|161
1647968810000|2022-03-22 17:06:50|4511.09|4510.69|4510.59|4510.19|4511.09|4510.69|4510.34|4509.94|331
1647968820000|2022-03-22 17:07:00|4510.34|4509.94|4510.84|4510.44|4510.84|4510.44|4510.34|4509.94|232
1647968830000|2022-03-22 17:07:10|4510.59|4510.19|4510.84|4510.44|4510.84|4510.44|4510.59|4510.19|81
1647968840000|2022-03-22 17:07:20|4510.96|4510.56|4510.84|4510.44|4511.09|4510.69|4510.84|4510.44|148
1647968850000|2022-03-22 17:07:30|4511.09|4510.69|4510.34|4509.94|4511.09|4510.69|4510.34|4509.94|231
1647968860000|2022-03-22 17:07:40|4510.59|4510.19|4510.09|4509.69|4510.59|4510.19|4510.09|4509.69|252
1647968870000|2022-03-22 17:07:50|4509.84|4509.44|4510.09|4509.69|4510.09|4509.69|4509.84|4509.44|278
1647968880000|2022-03-22 17:08:00|4510.34|4509.94|4510.59|4510.19|4510.59|4510.19|4510.09|4509.69|193
1647968890000|2022-03-22 17:08:10|4510.46|4510.06|4510.59|4510.19|4510.84|4510.44|4510.34|4509.94|119
1647968900000|2022-03-22 17:08:20|4510.71|4510.31|4510.84|4510.44|4510.84|4510.44|4510.59|4510.19|199
1647968910000|2022-03-22 17:08:30|4510.96|4510.56|4511.09|4510.69|4511.09|4510.69|4510.84|4510.44|242
1647968920000|2022-03-22 17:08:40|4511.34|4510.94|4511.34|4510.94|4511.34|4510.94|4511.34|4510.94|75
1647968930000|2022-03-22 17:08:50|4511.59|4511.19|4512.09|4511.69|4512.09|4511.69|4511.34|4510.94|549
1647968940000|2022-03-22 17:09:00|4511.84|4511.44|4511.09|4510.69|4512.09|4511.69|4511.09|4510.69|558
1647968950000|2022-03-22 17:09:10|4510.96|4510.56|4511.59|4511.19|4511.84|4511.44|4510.84|4510.44|286
1647968960000|2022-03-22 17:09:20|4511.34|4510.94|4511.09|4510.69|4511.46|4511.06|4511.09|4510.69|90
1647968970000|2022-03-22 17:09:30|4510.84|4510.44|4510.59|4510.19|4511.09|4510.69|4510.34|4509.94|256
1647968980000|2022-03-22 17:09:40|4510.34|4509.94|4510.09|4509.69|4510.34|4509.94|4510.09|4509.69|210
1647968990000|2022-03-22 17:09:50|4509.84|4509.44|4509.09|4508.69|4510.09|4509.69|4509.09|4508.69|762
1647969000000|2022-03-22 17:10:00|4508.59|4508.19|4509.09|4508.69|4509.21|4508.81|4508.34|4507.94|791
1647969010000|2022-03-22 17:10:10|4508.84|4508.44|4509.84|4509.44|4510.09|4509.69|4508.84|4508.44|607
1647969020000|2022-03-22 17:10:20|4510.09|4509.69|4509.09|4508.69|4510.34|4509.94|4509.09|4508.69|263
1647969030000|2022-03-22 17:10:30|4508.84|4508.44|4508.59|4508.19|4509.09|4508.69|4508.59|4508.19|197
1647969040000|2022-03-22 17:10:40|4508.34|4507.94|4508.34|4507.94|4508.59|4508.19|4508.09|4507.69|276
1647969050000|2022-03-22 17:10:50|4508.09|4507.69|4508.09|4507.69|4508.09|4507.69|4507.59|4507.19|280
1647969060000|2022-03-22 17:11:00|4507.84|4507.44|4507.59|4507.19|4507.84|4507.44|4507.59|4507.19|315
1647969070000|2022-03-22 17:11:10|4507.34|4506.94|4508.09|4507.69|4508.34|4507.94|4507.34|4506.94|249
1647969080000|2022-03-22 17:11:20|4508.21|4507.81|4509.34|4508.94|4509.34|4508.94|4508.09|4507.69|459
1647969090000|2022-03-22 17:11:30|4509.09|4508.69|4509.34|4508.94|4509.34|4508.94|4509.09|4508.69|159
1647969100000|2022-03-22 17:11:40|4509.09|4508.69|4509.09|4508.69|4509.46|4509.06|4509.09|4508.69|140
1647969110000|2022-03-22 17:11:50|4508.84|4508.44|4508.34|4507.94|4508.84|4508.44|4508.09|4507.69|251
1647969120000|2022-03-22 17:12:00|4508.59|4508.19|4508.59|4508.19|4508.84|4508.44|4508.34|4507.94|406
1647969130000|2022-03-22 17:12:10|4508.71|4508.31|4509.09|4508.69|4509.21|4508.81|4508.71|4508.31|200
1647969140000|2022-03-22 17:12:20|4509.34|4508.94|4509.09|4508.69|4509.34|4508.94|4509.09|4508.69|98
1647969150000|2022-03-22 17:12:30|4508.96|4508.56|4509.34|4508.94|4509.59|4509.19|4508.96|4508.56|119
1647969160000|2022-03-22 17:12:40|4509.09|4508.69|4509.59|4509.19|4509.59|4509.19|4509.09|4508.69|117
1647969170000|2022-03-22 17:12:50|4510.09|4509.69|4509.84|4509.44|4510.09|4509.69|4509.84|4509.44|165
1647969180000|2022-03-22 17:13:00|4510.09|4509.69|4510.34|4509.94|4510.59|4510.19|4509.96|4509.56|275
1647969190000|2022-03-22 17:13:10|4510.59|4510.19|4510.34|4509.94|4510.71|4510.31|4510.34|4509.94|171
1647969200000|2022-03-22 17:13:20|4510.09|4509.69|4510.09|4509.69|4510.34|4509.94|4509.84|4509.44|91
1647969210000|2022-03-22 17:13:30|4510.34|4509.94|4510.34|4509.94|4510.59|4510.19|4510.09|4509.69|112
1647969220000|2022-03-22 17:13:40|4510.09|4509.69|4510.09|4509.69|4510.09|4509.69|4509.84|4509.44|85
1647969230000|2022-03-22 17:13:50|4510.34|4509.94|4510.34|4509.94|4510.59|4510.19|4510.34|4509.94|146
1647969240000|2022-03-22 17:14:00|4510.09|4509.69|4510.84|4510.44|4510.84|4510.44|4509.96|4509.56|148
1647969250000|2022-03-22 17:14:10|4511.09|4510.69|4510.84|4510.44|4511.09|4510.69|4510.84|4510.44|294
1647969260000|2022-03-22 17:14:20|4510.59|4510.19|4510.59|4510.19|4510.84|4510.44|4510.34|4509.94|100
1647969270000|2022-03-22 17:14:30|4510.34|4509.94|4510.59|4510.19|4510.59|4510.19|4510.34|4509.94|67
1647969280000|2022-03-22 17:14:40|4510.84|4510.44|4510.84|4510.44|4510.84|4510.44|4510.59|4510.19|93
1647969290000|2022-03-22 17:14:50|4511.09|4510.69|4511.09|4510.69|4511.09|4510.69|4510.84|4510.44|140
1647969300000|2022-03-22 17:15:00|4511.34|4510.94|4510.84|4510.44|4511.34|4510.94|4510.59|4510.19|228
1647969310000|2022-03-22 17:15:10|4511.09|4510.69|4512.34|4511.94|4512.34|4511.94|4510.84|4510.44|606
1647969320000|2022-03-22 17:15:20|4512.59|4512.19|4512.09|4511.69|4512.59|4512.19|4512.09|4511.69|403
1647969330000|2022-03-22 17:15:30|4512.34|4511.94|4511.84|4511.44|4512.84|4512.44|4511.84|4511.44|562
1647969340000|2022-03-22 17:15:40|4512.09|4511.69|4511.84|4511.44|4512.21|4511.81|4511.59|4511.19|313
1647969350000|2022-03-22 17:15:50|4512.09|4511.69|4511.09|4510.69|4512.09|4511.69|4511.09|4510.69|330
1647969360000|2022-03-22 17:16:00|4510.84|4510.44|4511.34|4510.94|4511.34|4510.94|4510.84|4510.44|251
1647969370000|2022-03-22 17:16:10|4511.09|4510.69|4510.09|4509.69|4511.09|4510.69|4510.09|4509.69|378
1647969380000|2022-03-22 17:16:20|4510.34|4509.94|4510.34|4509.94|4510.34|4509.94|4510.09|4509.69|128
1647969390000|2022-03-22 17:16:30|4510.09|4509.69|4511.09|4510.69|4511.21|4510.81|4510.09|4509.69|185
1647969400000|2022-03-22 17:16:40|4511.21|4510.81|4511.34|4510.94|4511.34|4510.94|4511.09|4510.69|122
1647969410000|2022-03-22 17:16:50|4511.09|4510.69|4510.59|4510.19|4511.34|4510.94|4510.59|4510.19|56
1647969420000|2022-03-22 17:17:00|4510.84|4510.44|4510.09|4509.69|4510.84|4510.44|4509.96|4509.56|315
1647969430000|2022-03-22 17:17:10|4509.59|4509.19|4509.09|4508.69|4509.59|4509.19|4509.09|4508.69|359
1647969440000|2022-03-22 17:17:20|4509.34|4508.94|4508.84|4508.44|4509.34|4508.94|4508.84|4508.44|237
1647969450000|2022-03-22 17:17:30|4508.34|4507.94|4508.59|4508.19|4508.84|4508.44|4508.34|4507.94|560
1647969460000|2022-03-22 17:17:40|4508.84|4508.44|4509.09|4508.69|4509.34|4508.94|4508.84|4508.44|239
1647969470000|2022-03-22 17:17:50|4509.34|4508.94|4509.34|4508.94|4509.59|4509.19|4509.34|4508.94|220
1647969480000|2022-03-22 17:18:00|4509.59|4509.19|4509.09|4508.69|4509.59|4509.19|4509.09|4508.69|99
1647969490000|2022-03-22 17:18:10|4508.84|4508.44|4509.09|4508.69|4509.34|4508.94|4508.84|4508.44|194
1647969500000|2022-03-22 17:18:20|4508.84|4508.44|4509.09|4508.69|4509.59|4509.19|4508.84|4508.44|280
1647969510000|2022-03-22 17:18:30|4509.34|4508.94|4509.59|4509.19|4509.59|4509.19|4509.34|4508.94|135
1647969520000|2022-03-22 17:18:40|4509.34|4508.94|4509.84|4509.44|4509.84|4509.44|4509.34|4508.94|218
1647969530000|2022-03-22 17:18:50|4509.59|4509.19|4509.59|4509.19|4509.84|4509.44|4509.46|4509.06|123
1647969540000|2022-03-22 17:19:00|4509.84|4509.44|4508.34|4507.94|4509.84|4509.44|4508.09|4507.69|417
1647969550000|2022-03-22 17:19:10|4508.09|4507.69|4507.84|4507.44|4508.09|4507.69|4507.34|4506.94|209
1647969560000|2022-03-22 17:19:20|4507.59|4507.19|4507.84|4507.44|4508.09|4507.69|4507.34|4506.94|331
1647969570000|2022-03-22 17:19:30|4508.09|4507.69|4508.09|4507.69|4508.09|4507.69|4507.84|4507.44|104
1647969580000|2022-03-22 17:19:40|4508.34|4507.94|4508.09|4507.69|4508.34|4507.94|4507.84|4507.44|83
1647969590000|2022-03-22 17:19:50|4507.84|4507.44|4508.34|4507.94|4508.59|4508.19|4507.84|4507.44|198
1647969600000|2022-03-22 17:20:00|4508.09|4507.69|4508.09|4507.69|4508.09|4507.69|4507.84|4507.44|263
1647969610000|2022-03-22 17:20:10|4507.84|4507.44|4506.84|4506.44|4508.09|4507.69|4506.84|4506.44|300
1647969620000|2022-03-22 17:20:20|4506.59|4506.19|4505.59|4505.19|4506.59|4506.19|4505.34|4504.94|780
1647969630000|2022-03-22 17:20:30|4505.09|4504.69|4504.59|4504.19|4505.09|4504.69|4504.59|4504.19|694
1647969640000|2022-03-22 17:20:40|4504.34|4503.94|4504.21|4503.81|4504.84|4504.44|4504.09|4503.69|644
1647969650000|2022-03-22 17:20:50|4504.34|4503.94|4504.84|4504.44|4504.84|4504.44|4504.09|4503.69|366
1647969660000|2022-03-22 17:21:00|4504.59|4504.19|4505.09|4504.69|4505.59|4505.19|4504.59|4504.19|444
1647969670000|2022-03-22 17:21:10|4504.84|4504.44|4504.59|4504.19|4505.34|4504.94|4504.59|4504.19|267
1647969680000|2022-03-22 17:21:20|4504.84|4504.44|4504.09|4503.69|4504.84|4504.44|4503.84|4503.44|166
1647969690000|2022-03-22 17:21:30|4503.84|4503.44|4504.09|4503.69|4504.59|4504.19|4503.84|4503.44|200
1647969700000|2022-03-22 17:21:40|4503.84|4503.44|4504.59|4504.19|4504.59|4504.19|4503.84|4503.44|171
1647969710000|2022-03-22 17:21:50|4504.34|4503.94|4504.34|4503.94|4504.59|4504.19|4504.09|4503.69|162
1647969720000|2022-03-22 17:22:00|4504.09|4503.69|4503.84|4503.44|4504.09|4503.69|4503.59|4503.19|419
1647969730000|2022-03-22 17:22:10|4504.09|4503.69|4504.59|4504.19|4504.59|4504.19|4503.84|4503.44|148
1647969740000|2022-03-22 17:22:20|4504.34|4503.94|4504.34|4503.94|4504.59|4504.19|4504.09|4503.69|93
1647969750000|2022-03-22 17:22:30|4504.21|4503.81|4504.09|4503.69|4504.34|4503.94|4504.09|4503.69|76
1647969760000|2022-03-22 17:22:40|4504.34|4503.94|4503.71|4503.31|4504.34|4503.94|4503.59|4503.19|197
1647969770000|2022-03-22 17:22:50|4503.59|4503.19|4503.34|4502.94|4503.84|4503.44|4503.34|4502.94|197
1647969780000|2022-03-22 17:23:00|4503.09|4502.69|4503.09|4502.69|4503.34|4502.94|4502.96|4502.56|210
1647969790000|2022-03-22 17:23:10|4503.34|4502.94|4503.84|4503.44|4504.09|4503.69|4503.09|4502.69|309
1647969800000|2022-03-22 17:23:20|4504.09|4503.69|4504.84|4504.44|4504.84|4504.44|4504.09|4503.69|362
1647969810000|2022-03-22 17:23:30|4505.09|4504.69|4505.21|4504.81|4505.34|4504.94|4504.84|4504.44|332
1647969820000|2022-03-22 17:23:40|4505.34|4504.94|4505.34|4504.94|4505.59|4505.19|4505.34|4504.94|170
1647969830000|2022-03-22 17:23:50|4505.59|4505.19|4505.59|4505.19|4505.84|4505.44|4505.46|4505.06|279
1647969840000|2022-03-22 17:24:00|4505.84|4505.44|4505.34|4504.94|4505.84|4505.44|4505.34|4504.94|266
1647969850000|2022-03-22 17:24:10|4505.09|4504.69|4504.84|4504.44|4505.09|4504.69|4504.59|4504.19|275
1647969860000|2022-03-22 17:24:20|4504.59|4504.19|4504.09|4503.69|4504.59|4504.19|4504.09|4503.69|310
1647969870000|2022-03-22 17:24:30|4504.34|4503.94|4504.59|4504.19|4504.59|4504.19|4504.21|4503.81|103
1647969880000|2022-03-22 17:24:40|4504.84|4504.44|4504.34|4503.94|4505.09|4504.69|4504.34|4503.94|125
1647969890000|2022-03-22 17:24:50|4504.09|4503.69|4504.34|4503.94|4504.34|4503.94|4504.09|4503.69|125
1647969900000|2022-03-22 17:25:00|4504.09|4503.69|4505.34|4504.94|4505.34|4504.94|4504.09|4503.69|254
1647969910000|2022-03-22 17:25:10|4505.09|4504.69|4505.34|4504.94|4505.59|4505.19|4505.09|4504.69|138
1647969920000|2022-03-22 17:25:20|4505.59|4505.19|4505.59|4505.19|4505.59|4505.19|4505.34|4504.94|156
1647969930000|2022-03-22 17:25:30|4506.09|4505.69|4505.84|4505.44|4506.09|4505.69|4505.84|4505.44|187
1647969940000|2022-03-22 17:25:40|4506.09|4505.69|4506.09|4505.69|4506.59|4506.19|4506.09|4505.69|345
1647969950000|2022-03-22 17:25:50|||||||||78
1647969960000|2022-03-22 17:26:00|4505.84|4505.44|4506.34|4505.94|4506.34|4505.94|4505.59|4505.19|259
1647969970000|2022-03-22 17:26:10|4506.09|4505.69|4506.09|4505.69|4506.59|4506.19|4505.84|4505.44|180
1647969980000|2022-03-22 17:26:20|4506.34|4505.94|4506.09|4505.69|4506.34|4505.94|4505.84|4505.44|123
1647969990000|2022-03-22 17:26:30|4505.84|4505.44|4505.84|4505.44|4506.09|4505.69|4505.59|4505.19|156
1647970000000|2022-03-22 17:26:40|4505.59|4505.19|4505.59|4505.19|4505.84|4505.44|4505.59|4505.19|87
1647970010000|2022-03-22 17:26:50|4505.71|4505.31|4505.09|4504.69|4506.09|4505.69|4505.09|4504.69|276
1647970020000|2022-03-22 17:27:00|4505.34|4504.94|4505.09|4504.69|4505.34|4504.94|4504.59|4504.19|238
1647970030000|2022-03-22 17:27:10|4504.84|4504.44|4505.09|4504.69|4505.09|4504.69|4504.84|4504.44|81
1647970040000|2022-03-22 17:27:20|4504.59|4504.19|4504.59|4504.19|4504.59|4504.19|4504.34|4503.94|198
1647970050000|2022-03-22 17:27:30|4504.84|4504.44|4505.09|4504.69|4505.09|4504.69|4504.34|4503.94|154
1647970060000|2022-03-22 17:27:40|4505.34|4504.94|4505.09|4504.69|4505.34|4504.94|4504.84|4504.44|157
1647970070000|2022-03-22 17:27:50|4505.34|4504.94|4505.34|4504.94|4505.34|4504.94|4505.09|4504.69|57
1647970080000|2022-03-22 17:28:00|4505.59|4505.19|4506.09|4505.69|4506.34|4505.94|4505.59|4505.19|196
1647970090000|2022-03-22 17:28:10|4506.21|4505.81|4506.34|4505.94|4506.34|4505.94|4506.09|4505.69|111
1647970100000|2022-03-22 17:28:20|4506.09|4505.69|4506.59|4506.19|4506.59|4506.19|4506.09|4505.69|176
1647970110000|2022-03-22 17:28:30|4506.46|4506.06|4506.09|4505.69|4506.84|4506.44|4506.09|4505.69|294
1647970120000|2022-03-22 17:28:40|4505.84|4505.44|4506.59|4506.19|4506.59|4506.19|4505.84|4505.44|106
1647970130000|2022-03-22 17:28:50|4506.46|4506.06|4506.34|4505.94|4506.59|4506.19|4506.34|4505.94|163
1647970140000|2022-03-22 17:29:00|4506.59|4506.19|4506.59|4506.19|4506.84|4506.44|4506.59|4506.19|148
1647970150000|2022-03-22 17:29:10|4506.46|4506.06|4506.34|4505.94|4506.59|4506.19|4506.09|4505.69|113
1647970160000|2022-03-22 17:29:20|4506.59|4506.19|4506.59|4506.19|4506.84|4506.44|4506.34|4505.94|94
1647970170000|2022-03-22 17:29:30|4506.84|4506.44|4506.96|4506.56|4507.09|4506.69|4506.59|4506.19|156
1647970180000|2022-03-22 17:29:40|4507.09|4506.69|4507.09|4506.69|4507.09|4506.69|4506.84|4506.44|217
1647970190000|2022-03-22 17:29:50|4507.21|4506.81|4507.34|4506.94|4507.34|4506.94|4506.84|4506.44|221
1647970200000|2022-03-22 17:30:00|4507.59|4507.19|4508.59|4508.19|4509.09|4508.69|4507.34|4506.94|902
1647970210000|2022-03-22 17:30:10|4508.84|4508.44|4508.84|4508.44|4508.84|4508.44|4508.59|4508.19|298
1647970220000|2022-03-22 17:30:20|4509.09|4508.69|4508.84|4508.44|4509.34|4508.94|4508.59|4508.19|311
1647970230000|2022-03-22 17:30:30|4508.59|4508.19|4508.84|4508.44|4508.84|4508.44|4508.34|4507.94|183
1647970240000|2022-03-22 17:30:40|4509.09|4508.69|4509.59|4509.19|4509.84|4509.44|4509.09|4508.69|409
1647970250000|2022-03-22 17:30:50|4509.34|4508.94|4508.84|4508.44|4509.34|4508.94|4508.84|4508.44|182
1647970260000|2022-03-22 17:31:00|4508.59|4508.19|4508.84|4508.44|4508.84|4508.44|4508.34|4507.94|291
1647970270000|2022-03-22 17:31:10|4508.59|4508.19|4509.34|4508.94|4509.59|4509.19|4508.59|4508.19|172
1647970280000|2022-03-22 17:31:20|4509.59|4509.19|4509.59|4509.19|4509.59|4509.19|4509.09|4508.69|168
1647970290000|2022-03-22 17:31:30|4509.84|4509.44|4509.09|4508.69|4509.84|4509.44|4508.84|4508.44|163
1647970300000|2022-03-22 17:31:40|4508.84|4508.44|4509.34|4508.94|4509.34|4508.94|4508.84|4508.44|114
1647970310000|2022-03-22 17:31:50|4509.59|4509.19|4509.34|4508.94|4509.59|4509.19|4509.34|4508.94|84
1647970320000|2022-03-22 17:32:00|4509.59|4509.19|4509.09|4508.69|4509.59|4509.19|4509.09|4508.69|158
1647970330000|2022-03-22 17:32:10|4508.84|4508.44|4509.09|4508.69|4509.34|4508.94|4508.59|4508.19|189
1647970340000|2022-03-22 17:32:20|4509.59|4509.19|4509.34|4508.94|4509.59|4509.19|4509.34|4508.94|275
1647970350000|2022-03-22 17:32:30|4509.59|4509.19|4509.34|4508.94|4509.84|4509.44|4509.09|4508.69|139
1647970360000|2022-03-22 17:32:40|4509.09|4508.69|4509.59|4509.19|4509.59|4509.19|4509.09|4508.69|129
1647970370000|2022-03-22 17:32:50|4509.71|4509.31|4510.09|4509.69|4510.34|4509.94|4509.71|4509.31|206
1647970380000|2022-03-22 17:33:00|4510.34|4509.94|4510.59|4510.19|4510.59|4510.19|4510.34|4509.94|232
1647970390000|2022-03-22 17:33:10|4510.84|4510.44|4510.59|4510.19|4510.84|4510.44|4510.59|4510.19|199
1647970400000|2022-03-22 17:33:20|4510.84|4510.44|4510.84|4510.44|4511.09|4510.69|4510.84|4510.44|203
1647970410000|2022-03-22 17:33:30|4510.34|4509.94|4509.84|4509.44|4510.34|4509.94|4509.34|4508.94|355
1647970420000|2022-03-22 17:33:40|4510.09|4509.69|4509.84|4509.44|4510.09|4509.69|4509.84|4509.44|92
1647970430000|2022-03-22 17:33:50|4509.59|4509.19|4510.34|4509.94|4510.59|4510.19|4509.59|4509.19|187
1647970440000|2022-03-22 17:34:00|4510.59|4510.19|4510.59|4510.19|4510.59|4510.19|4510.09|4509.69|213
1647970450000|2022-03-22 17:34:10|4510.34|4509.94|4510.34|4509.94|4510.59|4510.19|4510.21|4509.81|104
1647970460000|2022-03-22 17:34:20|4510.21|4509.81|4510.34|4509.94|4510.34|4509.94|4510.09|4509.69|116
1647970470000|2022-03-22 17:34:30|4510.59|4510.19|4510.59|4510.19|4510.59|4510.19|4510.09|4509.69|135
1647970480000|2022-03-22 17:34:40|4510.84|4510.44|4510.84|4510.44|4511.09|4510.69|4510.59|4510.19|229
1647970490000|2022-03-22 17:34:50|4510.59|4510.19|4510.84|4510.44|4510.84|4510.44|4510.59|4510.19|112
1647970500000|2022-03-22 17:35:00|4511.09|4510.69|4511.34|4510.94|4511.59|4511.19|4511.09|4510.69|380
1647970510000|2022-03-22 17:35:10|4511.59|4511.19|4511.09|4510.69|4511.59|4511.19|4510.84|4510.44|208
1647970520000|2022-03-22 17:35:20|4510.84|4510.44|4509.84|4509.44|4511.09|4510.69|4509.09|4508.69|2126
1647970530000|2022-03-22 17:35:30|4509.34|4508.94|4510.34|4509.94|4510.34|4509.94|4509.34|4508.94|303
1647970540000|2022-03-22 17:35:40|4510.09|4509.69|4509.34|4508.94|4510.09|4509.69|4509.34|4508.94|278
1647970550000|2022-03-22 17:35:50|4509.59|4509.19|4510.09|4509.69|4510.09|4509.69|4509.34|4508.94|106
1647970560000|2022-03-22 17:36:00|4510.34|4509.94|4510.34|4509.94|4510.84|4510.44|4510.09|4509.69|242
1647970570000|2022-03-22 17:36:10|4510.09|4509.69|4510.09|4509.69|4510.34|4509.94|4510.09|4509.69|140
1647970580000|2022-03-22 17:36:20|4510.34|4509.94|4509.84|4509.44|4510.34|4509.94|4509.84|4509.44|112
1647970590000|2022-03-22 17:36:30|4509.96|4509.56|4509.34|4508.94|4510.09|4509.69|4509.34|4508.94|156
1647970600000|2022-03-22 17:36:40|4509.09|4508.69|4508.59|4508.19|4509.09|4508.69|4508.59|4508.19|249
1647970610000|2022-03-22 17:36:50|4508.84|4508.44|4509.59|4509.19|4509.59|4509.19|4508.59|4508.19|190
1647970620000|2022-03-22 17:37:00|4509.34|4508.94|4508.84|4508.44|4509.59|4509.19|4508.84|4508.44|265
1647970630000|2022-03-22 17:37:10|4509.09|4508.69|4508.84|4508.44|4509.09|4508.69|4508.84|4508.44|161
1647970640000|2022-03-22 17:37:20|4509.09|4508.69|4509.34|4508.94|4509.34|4508.94|4508.59|4508.19|194
1647970650000|2022-03-22 17:37:30|4509.09|4508.69|4508.59|4508.19|4509.34|4508.94|4508.59|4508.19|133
1647970660000|2022-03-22 17:37:40|4508.84|4508.44|4508.59|4508.19|4508.84|4508.44|4508.34|4507.94|201
1647970670000|2022-03-22 17:37:50|4508.34|4507.94|4508.59|4508.19|4508.59|4508.19|4508.34|4507.94|115
1647970680000|2022-03-22 17:38:00|4508.84|4508.44|4508.59|4508.19|4508.84|4508.44|4508.34|4507.94|168
1647970690000|2022-03-22 17:38:10|4508.84|4508.44|4508.59|4508.19|4508.84|4508.44|4508.59|4508.19|85
1647970700000|2022-03-22 17:38:20|4508.84|4508.44|4508.84|4508.44|4508.84|4508.44|4508.59|4508.19|85
1647970710000|2022-03-22 17:38:30|4509.09|4508.69|4509.59|4509.19|4509.59|4509.19|4509.09|4508.69|434
1647970720000|2022-03-22 17:38:40|4509.84|4509.44|4510.09|4509.69|4511.09|4510.69|4509.84|4509.44|636
1647970730000|2022-03-22 17:38:50|4510.34|4509.94|4510.09|4509.69|4510.84|4510.44|4510.09|4509.69|274
1647970740000|2022-03-22 17:39:00|4510.34|4509.94|4510.59|4510.19|4510.84|4510.44|4510.09|4509.69|352
1647970750000|2022-03-22 17:39:10|4510.34|4509.94|4511.34|4510.94|4511.34|4510.94|4510.09|4509.69|513
1647970760000|2022-03-22 17:39:20|4511.09|4510.69|4510.21|4509.81|4511.09|4510.69|4510.09|4509.69|279
1647970770000|2022-03-22 17:39:30|4510.09|4509.69|4510.34|4509.94|4510.34|4509.94|4509.84|4509.44|212
1647970780000|2022-03-22 17:39:40|4510.59|4510.19|4509.84|4509.44|4510.59|4510.19|4509.84|4509.44|154
1647970790000|2022-03-22 17:39:50|4510.09|4509.69|4510.34|4509.94|4510.84|4510.44|4509.84|4509.44|316
1647970800000|2022-03-22 17:40:00|4510.46|4510.06|4509.59|4509.19|4510.59|4510.19|4509.34|4508.94|228
1647970810000|2022-03-22 17:40:10|4509.34|4508.94|4509.59|4509.19|4509.84|4509.44|4509.09|4508.69|195
1647970820000|2022-03-22 17:40:20|4509.71|4509.31|4509.34|4508.94|4509.84|4509.44|4509.34|4508.94|182
1647970830000|2022-03-22 17:40:30|4509.59|4509.19|4510.34|4509.94|4510.59|4510.19|4509.34|4508.94|163
1647970840000|2022-03-22 17:40:40|4510.21|4509.81|4510.09|4509.69|4510.34|4509.94|4510.09|4509.69|110
1647970850000|2022-03-22 17:40:50|4510.34|4509.94|4509.34|4508.94|4510.34|4509.94|4509.34|4508.94|161
1647970860000|2022-03-22 17:41:00|4509.09|4508.69|4509.09|4508.69|4509.59|4509.19|4509.09|4508.69|142
1647970870000|2022-03-22 17:41:10|4509.34|4508.94|4508.71|4508.31|4509.34|4508.94|4508.34|4507.94|290
1647970880000|2022-03-22 17:41:20|4508.84|4508.44|4508.59|4508.19|4508.84|4508.44|4508.59|4508.19|193
1647970890000|2022-03-22 17:41:30|4508.34|4507.94|4507.84|4507.44|4508.59|4508.19|4507.84|4507.44|278
1647970900000|2022-03-22 17:41:40|4508.09|4507.69|4508.34|4507.94|4508.59|4508.19|4508.09|4507.69|119
1647970910000|2022-03-22 17:41:50|4508.09|4507.69|4508.09|4507.69|4508.34|4507.94|4508.09|4507.69|110
1647970920000|2022-03-22 17:42:00|4507.59|4507.19|4507.59|4507.19|4508.09|4507.69|4507.34|4506.94|448
1647970930000|2022-03-22 17:42:10|4507.34|4506.94|4507.09|4506.69|4507.34|4506.94|4506.84|4506.44|567
1647970940000|2022-03-22 17:42:20|4506.96|4506.56|4507.09|4506.69|4507.34|4506.94|4506.84|4506.44|318
1647970950000|2022-03-22 17:42:30|4507.34|4506.94|4507.34|4506.94|4507.59|4507.19|4507.34|4506.94|177
1647970960000|2022-03-22 17:42:40|4507.59|4507.19|4507.84|4507.44|4507.84|4507.44|4507.34|4506.94|140
1647970970000|2022-03-22 17:42:50|4508.09|4507.69|4508.09|4507.69|4508.34|4507.94|4507.84|4507.44|221
1647970980000|2022-03-22 17:43:00|4508.34|4507.94|4508.96|4508.56|4509.09|4508.69|4508.34|4507.94|315
1647970990000|2022-03-22 17:43:10|4508.84|4508.44|4509.34|4508.94|4509.34|4508.94|4508.84|4508.44|93
1647971000000|2022-03-22 17:43:20|4509.09|4508.69|4508.59|4508.19|4509.21|4508.81|4508.34|4507.94|287
1647971010000|2022-03-22 17:43:30|4509.09|4508.69|4508.84|4508.44|4509.09|4508.69|4508.59|4508.19|191
1647971020000|2022-03-22 17:43:40|4509.09|4508.69|4509.09|4508.69|4509.34|4508.94|4508.84|4508.44|236
1647971030000|2022-03-22 17:43:50|4508.84|4508.44|4508.84|4508.44|4509.09|4508.69|4508.84|4508.44|123
1647971040000|2022-03-22 17:44:00|4509.09|4508.69|4509.59|4509.19|4510.09|4509.69|4508.84|4508.44|285
1647971050000|2022-03-22 17:44:10|4509.84|4509.44|4509.59|4509.19|4509.84|4509.44|4509.59|4509.19|135
1647971060000|2022-03-22 17:44:20|4509.34|4508.94|4509.46|4509.06|4509.59|4509.19|4509.34|4508.94|101
1647971070000|2022-03-22 17:44:30|4509.59|4509.19|4509.59|4509.19|4509.84|4509.44|4509.34|4508.94|139
1647971080000|2022-03-22 17:44:40|4509.46|4509.06|4509.46|4509.06|4509.84|4509.44|4509.34|4508.94|133
1647971090000|2022-03-22 17:44:50|4509.34|4508.94|4509.84|4509.44|4509.84|4509.44|4509.09|4508.69|61
1647971100000|2022-03-22 17:45:00|4510.09|4509.69|4508.84|4508.44|4510.09|4509.69|4508.59|4508.19|174
1647971110000|2022-03-22 17:45:10|4509.09|4508.69|4508.84|4508.44|4509.09|4508.69|4508.59|4508.19|117
1647971120000|2022-03-22 17:45:20|4509.34|4508.94|4509.59|4509.19|4509.84|4509.44|4509.09|4508.69|202
1647971130000|2022-03-22 17:45:30|4509.84|4509.44|4509.84|4509.44|4510.09|4509.69|4509.59|4509.19|127
1647971140000|2022-03-22 17:45:40|4510.09|4509.69|4509.59|4509.19|4510.09|4509.69|4509.59|4509.19|150
1647971150000|2022-03-22 17:45:50|4509.84|4509.44|4510.09|4509.69|4510.34|4509.94|4509.59|4509.19|238
1647971160000|2022-03-22 17:46:00|4509.84|4509.44|4509.34|4508.94|4509.84|4509.44|4509.09|4508.69|161
1647971170000|2022-03-22 17:46:10|4509.09|4508.69|4508.34|4507.94|4509.09|4508.69|4508.34|4507.94|149
1647971180000|2022-03-22 17:46:20|4508.09|4507.69|4508.09|4507.69|4508.09|4507.69|4507.84|4507.44|202
1647971190000|2022-03-22 17:46:30|4507.84|4507.44|4508.09|4507.69|4508.46|4508.06|4507.84|4507.44|223
1647971200000|2022-03-22 17:46:40|4508.34|4507.94|4508.84|4508.44|4508.84|4508.44|4508.34|4507.94|158
1647971210000|2022-03-22 17:46:50|4508.59|4508.19|4508.84|4508.44|4509.09|4508.69|4508.59|4508.19|100
1647971220000|2022-03-22 17:47:00|4508.59|4508.19|4507.84|4507.44|4508.59|4508.19|4507.84|4507.44|194
1647971230000|2022-03-22 17:47:10|4508.09|4507.69|4507.59|4507.19|4508.34|4507.94|4507.59|4507.19|157
1647971240000|2022-03-22 17:47:20|4507.84|4507.44|4507.59|4507.19|4507.84|4507.44|4507.34|4506.94|245
1647971250000|2022-03-22 17:47:30|4507.34|4506.94|4507.09|4506.69|4507.34|4506.94|4506.84|4506.44|443
1647971260000|2022-03-22 17:47:40|4506.84|4506.44|4507.34|4506.94|4507.34|4506.94|4506.84|4506.44|206
1647971270000|2022-03-22 17:47:50|4507.59|4507.19|4507.59|4507.19|4507.59|4507.19|4507.59|4507.19|240
1647971280000|2022-03-22 17:48:00|4507.34|4506.94|4507.34|4506.94|4507.59|4507.19|4507.34|4506.94|205
1647971290000|2022-03-22 17:48:10|4507.59|4507.19|4507.34|4506.94|4507.59|4507.19|4507.09|4506.69|166
1647971300000|2022-03-22 17:48:20|4507.59|4507.19|4508.59|4508.19|4508.59|4508.19|4507.59|4507.19|228
1647971310000|2022-03-22 17:48:30|4508.34|4507.94|4507.84|4507.44|4508.59|4508.19|4507.84|4507.44|101
1647971320000|2022-03-22 17:48:40|4507.59|4507.19|4507.59|4507.19|4507.84|4507.44|4507.59|4507.19|119
1647971330000|2022-03-22 17:48:50|4507.84|4507.44|4508.09|4507.69|4508.09|4507.69|4507.59|4507.19|94
1647971340000|2022-03-22 17:49:00|4508.34|4507.94|4508.34|4507.94|4508.59|4508.19|4508.34|4507.94|186
1647971350000|2022-03-22 17:49:10|4508.59|4508.19|4508.59|4508.19|4508.84|4508.44|4508.34|4507.94|216
1647971360000|2022-03-22 17:49:20|4508.84|4508.44|4508.59|4508.19|4509.09|4508.69|4508.59|4508.19|88
1647971370000|2022-03-22 17:49:30|4508.34|4507.94|4508.09|4507.69|4508.34|4507.94|4508.09|4507.69|69
1647971380000|2022-03-22 17:49:40|4508.34|4507.94|4508.59|4508.19|4508.59|4508.19|4508.34|4507.94|91
1647971390000|2022-03-22 17:49:50|4508.84|4508.44|4508.84|4508.44|4508.84|4508.44|4508.59|4508.19|69
1647971400000|2022-03-22 17:50:00|4509.09|4508.69|4508.84|4508.44|4509.09|4508.69|4508.84|4508.44|223
1647971410000|2022-03-22 17:50:10|4509.09|4508.69|4509.59|4509.19|4509.84|4509.44|4509.09|4508.69|322
1647971420000|2022-03-22 17:50:20|4509.34|4508.94|4509.09|4508.69|4509.34|4508.94|4508.84|4508.44|177
1647971430000|2022-03-22 17:50:30|4508.84|4508.44|4508.84|4508.44|4509.09|4508.69|4508.84|4508.44|79
1647971440000|2022-03-22 17:50:40|4508.59|4508.19|4509.59|4509.19|4509.84|4509.44|4508.59|4508.19|221
1647971450000|2022-03-22 17:50:50|4509.34|4508.94|4509.84|4509.44|4509.84|4509.44|4509.34|4508.94|84
1647971460000|2022-03-22 17:51:00|4509.59|4509.19|4509.59|4509.19|4509.71|4509.31|4509.34|4508.94|175
1647971470000|2022-03-22 17:51:10|4509.34|4508.94|4509.84|4509.44|4510.09|4509.69|4509.34|4508.94|132
1647971480000|2022-03-22 17:51:20|4509.59|4509.19|4509.71|4509.31|4509.84|4509.44|4509.46|4509.06|142
1647971490000|2022-03-22 17:51:30|4509.84|4509.44|4510.09|4509.69|4510.34|4509.94|4509.71|4509.31|79
1647971500000|2022-03-22 17:51:40|4509.84|4509.44|4509.84|4509.44|4510.09|4509.69|4509.84|4509.44|125
1647971510000|2022-03-22 17:51:50|4509.59|4509.19|4510.09|4509.69|4510.09|4509.69|4509.59|4509.19|125
1647971520000|2022-03-22 17:52:00|4509.59|4509.19|4509.59|4509.19|4509.84|4509.44|4509.59|4509.19|109
1647971530000|2022-03-22 17:52:10|4509.71|4509.31|4509.34|4508.94|4509.71|4509.31|4509.34|4508.94|25
1647971540000|2022-03-22 17:52:20|4509.59|4509.19|4509.84|4509.44|4509.84|4509.44|4509.59|4509.19|80
1647971550000|2022-03-22 17:52:30|4510.09|4509.69|4510.09|4509.69|4510.09|4509.69|4510.09|4509.69|98
1647971560000|2022-03-22 17:52:40|4510.34|4509.94|4510.34|4509.94|4510.34|4509.94|4510.09|4509.69|169
1647971570000|2022-03-22 17:52:50|4510.09|4509.69|4509.34|4508.94|4510.09|4509.69|4509.34|4508.94|158
1647971580000|2022-03-22 17:53:00|4509.59|4509.19|4508.84|4508.44|4509.59|4509.19|4508.84|4508.44|143
1647971590000|2022-03-22 17:53:10|4509.09|4508.69|4509.09|4508.69|4509.34|4508.94|4508.96|4508.56|137
1647971600000|2022-03-22 17:53:20|4509.34|4508.94|4509.34|4508.94|4509.59|4509.19|4509.09|4508.69|101
1647971610000|2022-03-22 17:53:30|4509.09|4508.69|4509.09|4508.69|4509.09|4508.69|4509.09|4508.69|98
1647971620000|2022-03-22 17:53:40|4509.34|4508.94|4509.34|4508.94|4509.34|4508.94|4509.09|4508.69|102
1647971630000|2022-03-22 17:53:50|4509.09|4508.69|4509.84|4509.44|4509.84|4509.44|4509.09|4508.69|70
1647971640000|2022-03-22 17:54:00|4510.09|4509.69|4510.34|4509.94|4510.59|4510.19|4509.84|4509.44|245
1647971650000|2022-03-22 17:54:10|4510.59|4510.19|4510.84|4510.44|4511.34|4510.94|4510.59|4510.19|527
1647971660000|2022-03-22 17:54:20|4510.71|4510.31|4510.96|4510.56|4511.09|4510.69|4510.71|4510.31|302
1647971670000|2022-03-22 17:54:30|4511.09|4510.69|4511.09|4510.69|4511.09|4510.69|4510.84|4510.44|123
1647971680000|2022-03-22 17:54:40|4511.21|4510.81|4511.34|4510.94|4511.34|4510.94|4511.09|4510.69|133
1647971690000|2022-03-22 17:54:50|4511.59|4511.19|4511.59|4511.19|4512.09|4511.69|4511.59|4511.19|423
1647971700000|2022-03-22 17:55:00|4511.09|4510.69|4512.34|4511.94|4512.59|4512.19|4511.09|4510.69|291
1647971710000|2022-03-22 17:55:10|4512.59|4512.19|4511.84|4511.44|4512.59|4512.19|4511.59|4511.19|491
1647971720000|2022-03-22 17:55:20|4511.59|4511.19|4511.59|4511.19|4511.59|4511.19|4511.46|4511.06|155
1647971730000|2022-03-22 17:55:30|4511.71|4511.31|4511.84|4511.44|4512.34|4511.94|4511.59|4511.19|353
1647971740000|2022-03-22 17:55:40|4512.09|4511.69|4511.84|4511.44|4512.09|4511.69|4511.59|4511.19|194
1647971750000|2022-03-22 17:55:50|4511.59|4511.19|4511.34|4510.94|4511.59|4511.19|4511.09|4510.69|257
1647971760000|2022-03-22 17:56:00|4511.59|4511.19|4511.84|4511.44|4511.84|4511.44|4511.34|4510.94|284
1647971770000|2022-03-22 17:56:10|4511.59|4511.19|4511.09|4510.69|4511.59|4511.19|4511.09|4510.69|295
1647971780000|2022-03-22 17:56:20|4510.84|4510.44|4510.59|4510.19|4510.84|4510.44|4510.34|4509.94|328
1647971790000|2022-03-22 17:56:30|4510.84|4510.44|4511.84|4511.44|4511.84|4511.44|4510.84|4510.44|135
1647971800000|2022-03-22 17:56:40|4511.59|4511.19|4512.09|4511.69|4512.09|4511.69|4511.59|4511.19|104
1647971810000|2022-03-22 17:56:50|4512.34|4511.94|4512.46|4512.06|4512.59|4512.19|4512.34|4511.94|179
1647971820000|2022-03-22 17:57:00|4512.59|4512.19|4512.84|4512.44|4512.84|4512.44|4512.34|4511.94|392
1647971830000|2022-03-22 17:57:10|4512.59|4512.19|4512.59|4512.19|4512.84|4512.44|4512.34|4511.94|236
1647971840000|2022-03-22 17:57:20|4512.84|4512.44|4512.84|4512.44|4512.84|4512.44|4512.34|4511.94|317
1647971850000|2022-03-22 17:57:30|4512.59|4512.19|4512.09|4511.69|4512.59|4512.19|4511.84|4511.44|192
1647971860000|2022-03-22 17:57:40|4512.34|4511.94|4512.09|4511.69|4512.34|4511.94|4512.09|4511.69|85
1647971870000|2022-03-22 17:57:50|4512.34|4511.94|4512.59|4512.19|4512.84|4512.44|4512.34|4511.94|132
1647971880000|2022-03-22 17:58:00|4512.84|4512.44|4512.84|4512.44|4512.84|4512.44|4512.59|4512.19|199
1647971890000|2022-03-22 17:58:10|4513.09|4512.69|4512.59|4512.19|4513.09|4512.69|4512.59|4512.19|274
1647971900000|2022-03-22 17:58:20|||||||||98
1647971910000|2022-03-22 17:58:30|4512.84|4512.44|4512.84|4512.44|4512.84|4512.44|4512.59|4512.19|100
1647971920000|2022-03-22 17:58:40|4513.09|4512.69|4513.09|4512.69|4513.09|4512.69|4513.09|4512.69|100
1647971930000|2022-03-22 17:58:50|4512.84|4512.44|4512.96|4512.56|4513.09|4512.69|4512.84|4512.44|153
1647971940000|2022-03-22 17:59:00|4513.09|4512.69|4512.34|4511.94|4513.09|4512.69|4512.09|4511.69|264
1647971950000|2022-03-22 17:59:10|4512.09|4511.69|4512.34|4511.94|4512.59|4512.19|4512.09|4511.69|113
1647971960000|2022-03-22 17:59:20|4512.59|4512.19|4512.59|4512.19|4512.84|4512.44|4512.59|4512.19|68
1647971970000|2022-03-22 17:59:30|4512.34|4511.94|4512.34|4511.94|4512.59|4512.19|4512.34|4511.94|115
1647971980000|2022-03-22 17:59:40|4512.09|4511.69|4512.09|4511.69|4512.59|4512.19|4512.09|4511.69|142
1647971990000|2022-03-22 17:59:50|4511.84|4511.44|4512.34|4511.94|4512.59|4512.19|4511.84|4511.44|279
1647972000000|2022-03-22 18:00:00|4512.59|4512.19|4512.84|4512.44|4513.34|4512.94|4512.59|4512.19|416
1647972010000|2022-03-22 18:00:10|4512.59|4512.19|4512.09|4511.69|4512.59|4512.19|4511.84|4511.44|271
1647972020000|2022-03-22 18:00:20|4512.34|4511.94|4511.84|4511.44|4512.59|4512.19|4511.84|4511.44|182
1647972030000|2022-03-22 18:00:30|4512.09|4511.69|4511.59|4511.19|4512.34|4511.94|4511.59|4511.19|190
1647972040000|2022-03-22 18:00:40|4511.34|4510.94|4512.09|4511.69|4512.09|4511.69|4511.34|4510.94|390
1647972050000|2022-03-22 18:00:50|4511.84|4511.44|4511.59|4511.19|4512.09|4511.69|4511.34|4510.94|253
1647972060000|2022-03-22 18:01:00|4511.84|4511.44|4511.84|4511.44|4511.84|4511.44|4511.34|4510.94|341
1647972070000|2022-03-22 18:01:10|4511.59|4511.19|4510.84|4510.44|4511.59|4511.19|4510.59|4510.19|481
1647972080000|2022-03-22 18:01:20|4510.59|4510.19|4511.09|4510.69|4511.09|4510.69|4510.59|4510.19|173
1647972090000|2022-03-22 18:01:30|4510.84|4510.44|4510.84|4510.44|4511.09|4510.69|4510.84|4510.44|138
1647972100000|2022-03-22 18:01:40|4510.59|4510.19|4510.84|4510.44|4510.84|4510.44|4510.59|4510.19|230
1647972110000|2022-03-22 18:01:50|4510.59|4510.19|4510.59|4510.19|4510.59|4510.19|4510.09|4509.69|296
1647972120000|2022-03-22 18:02:00|4510.84|4510.44|4510.59|4510.19|4511.09|4510.69|4510.59|4510.19|206
1647972130000|2022-03-22 18:02:10|4510.84|4510.44|4511.34|4510.94|4511.34|4510.94|4510.84|4510.44|174
1647972140000|2022-03-22 18:02:20|4511.09|4510.69|4510.34|4509.94|4511.09|4510.69|4510.34|4509.94|239
1647972150000|2022-03-22 18:02:30|4510.09|4509.69|4509.59|4509.19|4510.34|4509.94|4509.34|4508.94|423
1647972160000|2022-03-22 18:02:40|4509.34|4508.94|4509.59|4509.19|4509.84|4509.44|4509.34|4508.94|196
1647972170000|2022-03-22 18:02:50|4509.84|4509.44|4510.84|4510.44|4510.84|4510.44|4509.84|4509.44|291
1647972180000|2022-03-22 18:03:00|4511.09|4510.69|4510.84|4510.44|4511.09|4510.69|4510.46|4510.06|165
1647972190000|2022-03-22 18:03:10|4510.71|4510.31|4510.59|4510.19|4510.84|4510.44|4510.59|4510.19|102
1647972200000|2022-03-22 18:03:20|4510.34|4509.94|4510.59|4510.19|4510.84|4510.44|4510.34|4509.94|143
1647972210000|2022-03-22 18:03:30|4510.09|4509.69|4509.84|4509.44|4510.09|4509.69|4509.59|4509.19|243
1647972220000|2022-03-22 18:03:40|4510.09|4509.69|4509.84|4509.44|4510.09|4509.69|4509.84|4509.44|123
1647972230000|2022-03-22 18:03:50|4509.59|4509.19|4509.59|4509.19|4509.59|4509.19|4509.34|4508.94|181
1647972240000|2022-03-22 18:04:00|4509.34|4508.94|4507.09|4506.69|4509.34|4508.94|4507.09|4506.69|846
1647972250000|2022-03-22 18:04:10|4507.34|4506.94|4507.59|4507.19|4507.59|4507.19|4507.09|4506.69|540
1647972260000|2022-03-22 18:04:20|4507.34|4506.94|4507.46|4507.06|4507.46|4507.06|4507.34|4506.94|200
1647972270000|2022-03-22 18:04:30|4507.59|4507.19|4508.09|4507.69|4508.09|4507.69|4507.59|4507.19|216
1647972280000|2022-03-22 18:04:40|4508.34|4507.94|4508.46|4508.06|4508.59|4508.19|4508.34|4507.94|218
1647972290000|2022-03-22 18:04:50|4508.34|4507.94|4508.46|4508.06|4508.84|4508.44|4508.09|4507.69|386
1647972300000|2022-03-22 18:05:00|4508.59|4508.19|4507.84|4507.44|4508.59|4508.19|4507.84|4507.44|237
1647972310000|2022-03-22 18:05:10|4508.09|4507.69|4507.84|4507.44|4508.09|4507.69|4507.59|4507.19|142
1647972320000|2022-03-22 18:05:20|4508.09|4507.69|4508.59|4508.19|4508.84|4508.44|4508.09|4507.69|132
1647972330000|2022-03-22 18:05:30|4508.84|4508.44|4509.09|4508.69|4509.34|4508.94|4508.84|4508.44|207
1647972340000|2022-03-22 18:05:40|4508.84|4508.44|4508.84|4508.44|4509.34|4508.94|4508.84|4508.44|298
1647972350000|2022-03-22 18:05:50|4508.59|4508.19|4508.84|4508.44|4509.34|4508.94|4508.59|4508.19|146
1647972360000|2022-03-22 18:06:00|4508.59|4508.19|4508.59|4508.19|4508.59|4508.19|4507.84|4507.44|229
1647972370000|2022-03-22 18:06:10|4508.34|4507.94|4508.59|4508.19|4508.59|4508.19|4508.09|4507.69|196
1647972380000|2022-03-22 18:06:20|4508.84|4508.44|4508.84|4508.44|4508.84|4508.44|4508.84|4508.44|62
1647972390000|2022-03-22 18:06:30|4509.09|4508.69|4509.09|4508.69|4509.34|4508.94|4508.84|4508.44|280
1647972400000|2022-03-22 18:06:40|4508.84|4508.44|4508.34|4507.94|4509.09|4508.69|4508.09|4507.69|207
1647972410000|2022-03-22 18:06:50|4507.84|4507.44|4507.84|4507.44|4508.34|4507.94|4507.84|4507.44|213
1647972420000|2022-03-22 18:07:00|4508.09|4507.69|4507.59|4507.19|4508.09|4507.69|4507.34|4506.94|389
1647972430000|2022-03-22 18:07:10|4507.46|4507.06|4507.59|4507.19|4507.96|4507.56|4507.46|4507.06|202
1647972440000|2022-03-22 18:07:20|4507.84|4507.44|4507.09|4506.69|4507.84|4507.44|4507.09|4506.69|296
1647972450000|2022-03-22 18:07:30|4506.84|4506.44|4506.84|4506.44|4507.09|4506.69|4506.59|4506.19|720
1647972460000|2022-03-22 18:07:40|4506.71|4506.31|4506.96|4506.56|4506.96|4506.56|4506.34|4505.94|406
1647972470000|2022-03-22 18:07:50|4506.84|4506.44|4507.84|4507.44|4507.84|4507.44|4506.84|4506.44|282
1647972480000|2022-03-22 18:08:00|4507.34|4506.94|4507.34|4506.94|4507.96|4507.56|4507.09|4506.69|402
1647972490000|2022-03-22 18:08:10|4507.59|4507.19|4509.09|4508.69|4509.09|4508.69|4507.34|4506.94|464
1647972500000|2022-03-22 18:08:20|4508.84|4508.44|4507.09|4506.69|4508.84|4508.44|4507.09|4506.69|507
1647972510000|2022-03-22 18:08:30|4506.84|4506.44|4507.34|4506.94|4507.59|4507.19|4506.84|4506.44|275
1647972520000|2022-03-22 18:08:40|4507.59|4507.19|4507.34|4506.94|4507.59|4507.19|4507.09|4506.69|205
1647972530000|2022-03-22 18:08:50|4507.09|4506.69|4507.34|4506.94|4507.59|4507.19|4507.09|4506.69|187
1647972540000|2022-03-22 18:09:00|4507.59|4507.19|4507.59|4507.19|4507.84|4507.44|4507.09|4506.69|227
1647972550000|2022-03-22 18:09:10|4507.34|4506.94|4507.59|4507.19|4508.09|4507.69|4507.34|4506.94|215
1647972560000|2022-03-22 18:09:20|4507.34|4506.94|4507.59|4507.19|4507.84|4507.44|4507.09|4506.69|87
1647972570000|2022-03-22 18:09:30|4507.71|4507.31|4507.59|4507.19|4507.84|4507.44|4507.34|4506.94|212
1647972580000|2022-03-22 18:09:40|4507.71|4507.31|4508.34|4507.94|4508.59|4508.19|4507.59|4507.19|328
1647972590000|2022-03-22 18:09:50|4508.46|4508.06|4508.09|4507.69|4508.46|4508.06|4508.09|4507.69|220
1647972600000|2022-03-22 18:10:00|4508.34|4507.94|4507.84|4507.44|4508.59|4508.19|4507.84|4507.44|200
1647972610000|2022-03-22 18:10:10|4507.96|4507.56|4507.09|4506.69|4507.96|4507.56|4506.84|4506.44|206
1647972620000|2022-03-22 18:10:20|4507.34|4506.94|4508.59|4508.19|4508.59|4508.19|4507.34|4506.94|314
1647972630000|2022-03-22 18:10:30|4508.46|4508.06|4508.09|4507.69|4508.59|4508.19|4508.09|4507.69|183
1647972640000|2022-03-22 18:10:40|4508.21|4507.81|4508.59|4508.19|4508.59|4508.19|4508.21|4507.81|103
1647972650000|2022-03-22 18:10:50|4508.84|4508.44|4509.34|4508.94|4509.59|4509.19|4508.84|4508.44|391
1647972660000|2022-03-22 18:11:00|4509.59|4509.19|4509.59|4509.19|4509.84|4509.44|4509.34|4508.94|423
1647972670000|2022-03-22 18:11:10|4509.46|4509.06|4509.59|4509.19|4510.09|4509.69|4509.46|4509.06|278
1647972680000|2022-03-22 18:11:20|4509.71|4509.31|4509.84|4509.44|4510.34|4509.94|4509.59|4509.19|597
1647972690000|2022-03-22 18:11:30|4510.09|4509.69|4510.34|4509.94|4510.34|4509.94|4510.09|4509.69|170
1647972700000|2022-03-22 18:11:40|4510.09|4509.69|4510.34|4509.94|4510.34|4509.94|4509.96|4509.56|136
1647972710000|2022-03-22 18:11:50|4510.09|4509.69|4510.34|4509.94|4510.34|4509.94|4510.09|4509.69|73
1647972720000|2022-03-22 18:12:00|4510.09|4509.69|4509.59|4509.19|4510.09|4509.69|4509.34|4508.94|349
1647972730000|2022-03-22 18:12:10|4509.34|4508.94|4510.09|4509.69|4510.09|4509.69|4509.34|4508.94|156
1647972740000|2022-03-22 18:12:20|4509.84|4509.44|4509.34|4508.94|4510.09|4509.69|4509.09|4508.69|190
1647972750000|2022-03-22 18:12:30|4509.59|4509.19|4509.34|4508.94|4509.59|4509.19|4509.09|4508.69|100
1647972760000|2022-03-22 18:12:40|4509.59|4509.19|4509.59|4509.19|4509.84|4509.44|4509.59|4509.19|65
1647972770000|2022-03-22 18:12:50|4509.84|4509.44|4509.84|4509.44|4509.84|4509.44|4509.34|4508.94|141
1647972780000|2022-03-22 18:13:00|4510.09|4509.69|4510.59|4510.19|4510.59|4510.19|4510.09|4509.69|380
1647972790000|2022-03-22 18:13:10|4510.34|4509.94|4509.34|4508.94|4510.59|4510.19|4508.84|4508.44|251
1647972800000|2022-03-22 18:13:20|4509.09|4508.69|4509.09|4508.69|4509.09|4508.69|4508.59|4508.19|156
1647972810000|2022-03-22 18:13:30|4508.84|4508.44|4509.09|4508.69|4509.21|4508.81|4508.59|4508.19|112
1647972820000|2022-03-22 18:13:40|4509.34|4508.94|4509.34|4508.94|4509.34|4508.94|4508.84|4508.44|99
1647972830000|2022-03-22 18:13:50|4509.09|4508.69|4508.84|4508.44|4509.09|4508.69|4508.84|4508.44|71
1647972840000|2022-03-22 18:14:00|4508.96|4508.56|4509.21|4508.81|4509.34|4508.94|4508.96|4508.56|173
1647972850000|2022-03-22 18:14:10|4509.34|4508.94|4508.59|4508.19|4509.34|4508.94|4508.59|4508.19|131
1647972860000|2022-03-22 18:14:20|4508.34|4507.94|4508.34|4507.94|4508.59|4508.19|4508.09|4507.69|175
1647972870000|2022-03-22 18:14:30|4508.21|4507.81|4508.09|4507.69|4508.21|4507.81|4507.84|4507.44|145
1647972880000|2022-03-22 18:14:40|4508.34|4507.94|4508.09|4507.69|4508.34|4507.94|4508.09|4507.69|124
1647972890000|2022-03-22 18:14:50|4507.84|4507.44|4508.34|4507.94|4508.59|4508.19|4507.84|4507.44|139
1647972900000|2022-03-22 18:15:00|4508.21|4507.81|4508.34|4507.94|4508.59|4508.19|4508.09|4507.69|185
1647972910000|2022-03-22 18:15:10|4508.21|4507.81|4508.59|4508.19|4508.59|4508.19|4508.09|4507.69|85
1647972920000|2022-03-22 18:15:20|4508.34|4507.94|4507.59|4507.19|4508.34|4507.94|4507.59|4507.19|220
1647972930000|2022-03-22 18:15:30|4507.84|4507.44|4507.84|4507.44|4508.09|4507.69|4507.59|4507.19|229
1647972940000|2022-03-22 18:15:40|4507.59|4507.19|4508.34|4507.94|4508.34|4507.94|4507.59|4507.19|168
1647972950000|2022-03-22 18:15:50|4508.09|4507.69|4507.84|4507.44|4508.09|4507.69|4507.59|4507.19|149
1647972960000|2022-03-22 18:16:00|4507.96|4507.56|4507.59|4507.19|4507.96|4507.56|4506.84|4506.44|303
1647972970000|2022-03-22 18:16:10|4507.34|4506.94|4508.34|4507.94|4508.59|4508.19|4507.34|4506.94|333
1647972980000|2022-03-22 18:16:20|4508.59|4508.19|4508.96|4508.56|4509.09|4508.69|4508.59|4508.19|292
1647972990000|2022-03-22 18:16:30|4508.84|4508.44|4508.84|4508.44|4509.09|4508.69|4508.84|4508.44|116
1647973000000|2022-03-22 18:16:40|4508.96|4508.56|4509.34|4508.94|4509.34|4508.94|4508.84|4508.44|117
1647973010000|2022-03-22 18:16:50|4509.09|4508.69|4508.84|4508.44|4509.34|4508.94|4508.84|4508.44|154
1647973020000|2022-03-22 18:17:00|4509.09|4508.69|4509.46|4509.06|4509.59|4509.19|4509.09|4508.69|198
1647973030000|2022-03-22 18:17:10|4509.59|4509.19|4509.34|4508.94|4509.84|4509.44|4509.34|4508.94|124
1647973040000|2022-03-22 18:17:20|4509.59|4509.19|4509.59|4509.19|4509.59|4509.19|4509.34|4508.94|77
1647973050000|2022-03-22 18:17:30|4509.34|4508.94|4509.09|4508.69|4509.59|4509.19|4508.59|4508.19|214
1647973060000|2022-03-22 18:17:40|4508.84|4508.44|4509.46|4509.06|4509.46|4509.06|4508.59|4508.19|194
1647973070000|2022-03-22 18:17:50|4509.34|4508.94|4510.59|4510.19|4510.59|4510.19|4509.34|4508.94|319
1647973080000|2022-03-22 18:18:00|4510.84|4510.44|4509.84|4509.44|4510.84|4510.44|4509.59|4509.19|426
1647973090000|2022-03-22 18:18:10|4509.59|4509.19|4510.59|4510.19|4510.59|4510.19|4509.59|4509.19|122
1647973100000|2022-03-22 18:18:20|4511.34|4510.94|4511.34|4510.94|4511.34|4510.94|4511.09|4510.69|463
1647973110000|2022-03-22 18:18:30|4511.46|4511.06|4511.59|4511.19|4511.59|4511.19|4511.46|4511.06|163
1647973120000|2022-03-22 18:18:40|4511.84|4511.44|4511.84|4511.44|4512.09|4511.69|4511.84|4511.44|326
1647973130000|2022-03-22 18:18:50|4511.59|4511.19|4511.59|4511.19|4511.84|4511.44|4511.34|4510.94|126
1647973140000|2022-03-22 18:19:00|4511.84|4511.44|4511.84|4511.44|4512.34|4511.94|4511.71|4511.31|282
1647973150000|2022-03-22 18:19:10|4512.09|4511.69|4510.59|4510.19|4512.09|4511.69|4510.59|4510.19|213
1647973160000|2022-03-22 18:19:20|4510.84|4510.44|4510.09|4509.69|4510.84|4510.44|4510.09|4509.69|284
1647973170000|2022-03-22 18:19:30|4510.34|4509.94|4510.84|4510.44|4511.09|4510.69|4510.34|4509.94|154
1647973180000|2022-03-22 18:19:40|4510.71|4510.31|4510.59|4510.19|4510.84|4510.44|4510.59|4510.19|228
1647973190000|2022-03-22 18:19:50|4510.71|4510.31|4511.09|4510.69|4511.09|4510.69|4510.59|4510.19|168
1647973200000|2022-03-22 18:20:00|4511.34|4510.94|4510.59|4510.19|4511.34|4510.94|4510.59|4510.19|346
1647973210000|2022-03-22 18:20:10|4510.84|4510.44|4510.34|4509.94|4510.84|4510.44|4510.34|4509.94|160
1647973220000|2022-03-22 18:20:20|4510.09|4509.69|4508.34|4507.94|4510.34|4509.94|4508.09|4507.69|681
1647973230000|2022-03-22 18:20:30|4508.59|4508.19|4508.84|4508.44|4509.34|4508.94|4508.59|4508.19|350
1647973240000|2022-03-22 18:20:40|4509.09|4508.69|4509.09|4508.69|4509.34|4508.94|4508.96|4508.56|154
1647973250000|2022-03-22 18:20:50|4508.84|4508.44|4508.09|4507.69|4508.96|4508.56|4508.09|4507.69|287
1647973260000|2022-03-22 18:21:00|4508.34|4507.94|4508.84|4508.44|4509.09|4508.69|4508.34|4507.94|159
1647973270000|2022-03-22 18:21:10|4509.09|4508.69|4508.34|4507.94|4509.21|4508.81|4508.34|4507.94|95
1647973280000|2022-03-22 18:21:20|4508.59|4508.19|4509.09|4508.69|4509.09|4508.69|4508.34|4507.94|128
1647973290000|2022-03-22 18:21:30|4509.34|4508.94|4508.59|4508.19|4509.34|4508.94|4508.59|4508.19|209
1647973300000|2022-03-22 18:21:40|4508.84|4508.44|4508.59|4508.19|4508.84|4508.44|4508.34|4507.94|153
1647973310000|2022-03-22 18:21:50|4508.84|4508.44|4508.59|4508.19|4508.84|4508.44|4508.59|4508.19|136
1647973320000|2022-03-22 18:22:00|4508.34|4507.94|4507.84|4507.44|4508.34|4507.94|4507.84|4507.44|361
1647973330000|2022-03-22 18:22:10|4507.59|4507.19|4507.34|4506.94|4507.84|4507.44|4507.09|4506.69|359
1647973340000|2022-03-22 18:22:20|4507.09|4506.69|4507.34|4506.94|4507.59|4507.19|4507.09|4506.69|149
1647973350000|2022-03-22 18:22:30|4507.59|4507.19|4507.84|4507.44|4508.09|4507.69|4507.34|4506.94|244
1647973360000|2022-03-22 18:22:40|4508.09|4507.69|4508.34|4507.94|4508.34|4507.94|4508.09|4507.69|132
1647973370000|2022-03-22 18:22:50|4508.46|4508.06|4508.34|4507.94|4508.59|4508.19|4508.34|4507.94|144
1647973380000|2022-03-22 18:23:00|4507.84|4507.44|4508.09|4507.69|4508.09|4507.69|4507.59|4507.19|151
1647973390000|2022-03-22 18:23:10|4507.84|4507.44|4507.59|4507.19|4508.09|4507.69|4507.34|4506.94|168
1647973400000|2022-03-22 18:23:20|4507.34|4506.94|4507.59|4507.19|4507.84|4507.44|4507.09|4506.69|200
1647973410000|2022-03-22 18:23:30|4507.34|4506.94|4507.34|4506.94|4507.59|4507.19|4507.34|4506.94|199
1647973420000|2022-03-22 18:23:40|4507.59|4507.19|4507.84|4507.44|4508.34|4507.94|4507.59|4507.19|170
1647973430000|2022-03-22 18:23:50|4507.71|4507.31|4507.84|4507.44|4508.09|4507.69|4507.71|4507.31|85
1647973440000|2022-03-22 18:24:00|4508.09|4507.69|4507.34|4506.94|4508.09|4507.69|4507.09|4506.69|208
1647973450000|2022-03-22 18:24:10|4507.59|4507.19|4507.34|4506.94|4507.59|4507.19|4507.34|4506.94|78
1647973460000|2022-03-22 18:24:20|4507.09|4506.69|4506.59|4506.19|4507.09|4506.69|4506.59|4506.19|293
1647973470000|2022-03-22 18:24:30|4506.34|4505.94|4505.84|4505.44|4506.34|4505.94|4505.34|4504.94|629
1647973480000|2022-03-22 18:24:40|4505.59|4505.19|4505.59|4505.19|4505.84|4505.44|4505.09|4504.69|421
1647973490000|2022-03-22 18:24:50|4505.34|4504.94|4505.59|4505.19|4505.59|4505.19|4504.84|4504.44|469
1647973500000|2022-03-22 18:25:00|4504.84|4504.44|4505.09|4504.69|4505.59|4505.19|4504.84|4504.44|417
1647973510000|2022-03-22 18:25:10|4504.84|4504.44|4505.34|4504.94|4505.34|4504.94|4504.59|4504.19|415
1647973520000|2022-03-22 18:25:20|4505.09|4504.69|4505.09|4504.69|4505.59|4505.19|4505.09|4504.69|205
1647973530000|2022-03-22 18:25:30|4504.84|4504.44|4504.34|4503.94|4504.84|4504.44|4504.34|4503.94|408
1647973540000|2022-03-22 18:25:40|4504.59|4504.19|4504.84|4504.44|4504.84|4504.44|4504.34|4503.94|330
1647973550000|2022-03-22 18:25:50|4505.09|4504.69|4505.09|4504.69|4505.09|4504.69|4504.84|4504.44|232
1647973560000|2022-03-22 18:26:00|4505.34|4504.94|4504.34|4503.94|4505.59|4505.19|4504.09|4503.69|940
1647973570000|2022-03-22 18:26:10|4504.09|4503.69|4502.84|4502.44|4504.34|4503.94|4502.84|4502.44|1419
1647973580000|2022-03-22 18:26:20|4503.09|4502.69|4501.59|4501.19|4503.09|4502.69|4501.59|4501.19|960
1647973590000|2022-03-22 18:26:30|4501.34|4500.94|4501.84|4501.44|4501.84|4501.44|4501.09|4500.69|741
1647973600000|2022-03-22 18:26:40|4501.59|4501.19|4500.59|4500.19|4501.59|4501.19|4500.34|4499.94|612
1647973610000|2022-03-22 18:26:50|4500.71|4500.31|4500.34|4499.94|4500.84|4500.44|4500.09|4499.69|372
1647973620000|2022-03-22 18:27:00|4500.59|4500.19|4501.34|4500.94|4502.09|4501.69|4500.59|4500.19|554
1647973630000|2022-03-22 18:27:10|4501.09|4500.69|4500.59|4500.19|4501.84|4501.44|4500.59|4500.19|424
1647973640000|2022-03-22 18:27:20|4500.71|4500.31|4500.34|4499.94|4500.84|4500.44|4500.09|4499.69|313
1647973650000|2022-03-22 18:27:30|4500.59|4500.19|4499.34|4498.94|4500.59|4500.19|4499.34|4498.94|581
1647973660000|2022-03-22 18:27:40|4499.21|4498.81|4499.59|4499.19|4499.59|4499.19|4499.09|4498.69|323
1647973670000|2022-03-22 18:27:50|4499.46|4499.06|4500.59|4500.19|4500.59|4500.19|4499.34|4498.94|423
1647973680000|2022-03-22 18:28:00|4500.34|4499.94|4499.09|4498.69|4500.34|4499.94|4499.09|4498.69|494
1647973690000|2022-03-22 18:28:10|4498.59|4498.19|4500.84|4500.44|4501.09|4500.69|4498.59|4498.19|875
1647973700000|2022-03-22 18:28:20|4501.09|4500.69|4501.84|4501.44|4502.09|4501.69|4500.84|4500.44|673
1647973710000|2022-03-22 18:28:30|4502.09|4501.69|4502.34|4501.94|4502.59|4502.19|4501.84|4501.44|495
1647973720000|2022-03-22 18:28:40|4501.84|4501.44|4501.84|4501.44|4502.09|4501.69|4501.84|4501.44|445
1647973730000|2022-03-22 18:28:50|4502.09|4501.69|4503.09|4502.69|4503.09|4502.69|4502.09|4501.69|298
1647973740000|2022-03-22 18:29:00|4503.34|4502.94|4503.46|4503.06|4503.84|4503.44|4502.84|4502.44|609
1647973750000|2022-03-22 18:29:10|4503.34|4502.94|4503.84|4503.44|4504.09|4503.69|4503.09|4502.69|331
1647973760000|2022-03-22 18:29:20|4504.09|4503.69|4503.84|4503.44|4504.09|4503.69|4503.46|4503.06|342
1647973770000|2022-03-22 18:29:30|4503.59|4503.19|4503.09|4502.69|4503.59|4503.19|4502.59|4502.19|286
1647973780000|2022-03-22 18:29:40|4502.84|4502.44|4502.71|4502.31|4502.84|4502.44|4502.59|4502.19|207
1647973790000|2022-03-22 18:29:50|4503.09|4502.69|4503.34|4502.94|4503.59|4503.19|4503.09|4502.69|295
1647973800000|2022-03-22 18:30:00|4503.09|4502.69|4503.59|4503.19|4503.84|4503.44|4503.09|4502.69|286
1647973810000|2022-03-22 18:30:10|4503.84|4503.44|4503.21|4502.81|4503.84|4503.44|4503.09|4502.69|231
1647973820000|2022-03-22 18:30:20|4503.34|4502.94|4502.59|4502.19|4503.34|4502.94|4502.59|4502.19|318
1647973830000|2022-03-22 18:30:30|4502.34|4501.94|4502.34|4501.94|4502.59|4502.19|4502.34|4501.94|260
1647973840000|2022-03-22 18:30:40|4502.59|4502.19|4502.09|4501.69|4502.84|4502.44|4501.84|4501.44|281
1647973850000|2022-03-22 18:30:50|4501.84|4501.44|4501.34|4500.94|4501.84|4501.44|4501.09|4500.69|358
1647973860000|2022-03-22 18:31:00|4501.59|4501.19|4501.84|4501.44|4502.34|4501.94|4501.34|4500.94|288
1647973870000|2022-03-22 18:31:10|4501.59|4501.19|4500.84|4500.44|4501.59|4501.19|4500.84|4500.44|248
1647973880000|2022-03-22 18:31:20|4501.09|4500.69|4500.59|4500.19|4501.09|4500.69|4500.59|4500.19|311
1647973890000|2022-03-22 18:31:30|4500.34|4499.94|4499.34|4498.94|4500.34|4499.94|4498.84|4498.44|414
1647973900000|2022-03-22 18:31:40|4499.59|4499.19|4500.59|4500.19|4500.59|4500.19|4499.09|4498.69|567
1647973910000|2022-03-22 18:31:50|4500.84|4500.44|4501.59|4501.19|4501.84|4501.44|4500.59|4500.19|496
1647973920000|2022-03-22 18:32:00|4502.09|4501.69|4502.34|4501.94|4503.09|4502.69|4502.09|4501.69|1172
1647973930000|2022-03-22 18:32:10|4502.59|4502.19|4503.09|4502.69|4503.09|4502.69|4502.34|4501.94|299
1647973940000|2022-03-22 18:32:20|4502.84|4502.44|4503.59|4503.19|4503.59|4503.19|4502.84|4502.44|355
1647973950000|2022-03-22 18:32:30|4503.84|4503.44|4504.09|4503.69|4504.09|4503.69|4503.34|4502.94|286
1647973960000|2022-03-22 18:32:40|4503.84|4503.44|4505.34|4504.94|4505.34|4504.94|4503.84|4503.44|794
1647973970000|2022-03-22 18:32:50|4505.09|4504.69|4505.09|4504.69|4505.34|4504.94|4504.59|4504.19|334
1647973980000|2022-03-22 18:33:00|4505.34|4504.94|4504.59|4504.19|4505.34|4504.94|4504.09|4503.69|418
1647973990000|2022-03-22 18:33:10|4504.34|4503.94|4505.09|4504.69|4505.34|4504.94|4504.34|4503.94|313
1647974000000|2022-03-22 18:33:20|4504.84|4504.44|4504.59|4504.19|4504.84|4504.44|4504.59|4504.19|111
1647974010000|2022-03-22 18:33:30|4504.34|4503.94|4504.84|4504.44|4504.84|4504.44|4504.34|4503.94|171
1647974020000|2022-03-22 18:33:40|4504.71|4504.31|4505.59|4505.19|4505.59|4505.19|4504.59|4504.19|192
1647974030000|2022-03-22 18:33:50|4505.34|4504.94|4505.09|4504.69|4505.59|4505.19|4505.09|4504.69|319
1647974040000|2022-03-22 18:34:00|4504.84|4504.44|4505.09|4504.69|4505.34|4504.94|4504.59|4504.19|269
1647974050000|2022-03-22 18:34:10|4505.34|4504.94|4505.59|4505.19|4505.84|4505.44|4505.34|4504.94|207
1647974060000|2022-03-22 18:34:20|4505.34|4504.94|4505.84|4505.44|4505.84|4505.44|4505.34|4504.94|140
1647974070000|2022-03-22 18:34:30|4505.59|4505.19|4505.84|4505.44|4505.84|4505.44|4505.59|4505.19|225
1647974080000|2022-03-22 18:34:40|4505.59|4505.19|4506.34|4505.94|4506.46|4506.06|4505.34|4504.94|472
1647974090000|2022-03-22 18:34:50|4506.59|4506.19|4506.59|4506.19|4506.84|4506.44|4506.59|4506.19|342
1647974100000|2022-03-22 18:35:00|4506.34|4505.94|4506.59|4506.19|4506.71|4506.31|4506.09|4505.69|291
1647974110000|2022-03-22 18:35:10|4506.34|4505.94|4505.84|4505.44|4506.59|4506.19|4505.59|4505.19|274
1647974120000|2022-03-22 18:35:20|4506.09|4505.69|4506.46|4506.06|4507.09|4506.69|4506.09|4505.69|220
1647974130000|2022-03-22 18:35:30|4506.34|4505.94|4506.34|4505.94|4506.59|4506.19|4506.09|4505.69|116
1647974140000|2022-03-22 18:35:40|4506.09|4505.69|4506.34|4505.94|4506.59|4506.19|4506.09|4505.69|244
1647974150000|2022-03-22 18:35:50|4506.46|4506.06|4506.09|4505.69|4506.71|4506.31|4506.09|4505.69|118
1647974160000|2022-03-22 18:36:00|4505.96|4505.56|4505.84|4505.44|4506.09|4505.69|4505.59|4505.19|201
1647974170000|2022-03-22 18:36:10|4505.59|4505.19|4504.84|4504.44|4505.71|4505.31|4504.84|4504.44|189
1647974180000|2022-03-22 18:36:20|4505.34|4504.94|4505.21|4504.81|4505.96|4505.56|4505.09|4504.69|244
1647974190000|2022-03-22 18:36:30|4505.09|4504.69|4505.84|4505.44|4506.09|4505.69|4505.09|4504.69|95
1647974200000|2022-03-22 18:36:40|4505.59|4505.19|4506.09|4505.69|4506.34|4505.94|4505.59|4505.19|216
1647974210000|2022-03-22 18:36:50|4505.59|4505.19|4505.59|4505.19|4505.84|4505.44|4505.34|4504.94|224
1647974220000|2022-03-22 18:37:00|4505.84|4505.44|4505.34|4504.94|4505.84|4505.44|4505.09|4504.69|142
1647974230000|2022-03-22 18:37:10|4505.59|4505.19|4505.09|4504.69|4505.59|4505.19|4504.09|4503.69|402
1647974240000|2022-03-22 18:37:20|4504.96|4504.56|4505.34|4504.94|4505.59|4505.19|4504.96|4504.56|141
1647974250000|2022-03-22 18:37:30|4505.46|4505.06|4505.96|4505.56|4506.34|4505.94|4505.46|4505.06|171
1647974260000|2022-03-22 18:37:40|4506.09|4505.69|4506.59|4506.19|4506.59|4506.19|4505.84|4505.44|243
1647974270000|2022-03-22 18:37:50|4506.46|4506.06|4505.59|4505.19|4506.84|4506.44|4505.59|4505.19|333
1647974280000|2022-03-22 18:38:00|4505.46|4505.06|4505.34|4504.94|4505.84|4505.44|4505.34|4504.94|162
1647974290000|2022-03-22 18:38:10|4505.46|4505.06|4505.09|4504.69|4505.84|4505.44|4505.09|4504.69|111
1647974300000|2022-03-22 18:38:20|4504.96|4504.56|4505.09|4504.69|4505.34|4504.94|4504.96|4504.56|136
1647974310000|2022-03-22 18:38:30|4504.84|4504.44|4505.21|4504.81|4505.21|4504.81|4504.34|4503.94|475
1647974320000|2022-03-22 18:38:40|4505.34|4504.94|4505.09|4504.69|4505.59|4505.19|4505.09|4504.69|107
1647974330000|2022-03-22 18:38:50|4504.84|4504.44|4504.84|4504.44|4505.09|4504.69|4504.84|4504.44|104
1647974340000|2022-03-22 18:39:00|4505.09|4504.69|4506.59|4506.19|4506.84|4506.44|4505.09|4504.69|284
1647974350000|2022-03-22 18:39:10|4506.09|4505.69|4506.84|4506.44|4506.84|4506.44|4506.09|4505.69|269
1647974360000|2022-03-22 18:39:20|4506.59|4506.19|4506.59|4506.19|4506.84|4506.44|4506.59|4506.19|275
1647974370000|2022-03-22 18:39:30|4506.34|4505.94|4505.84|4505.44|4506.34|4505.94|4505.84|4505.44|197
1647974380000|2022-03-22 18:39:40|4505.34|4504.94|4505.34|4504.94|4505.59|4505.19|4504.84|4504.44|489
1647974390000|2022-03-22 18:39:50|4505.59|4505.19|4505.34|4504.94|4505.59|4505.19|4505.34|4504.94|135
1647974400000|2022-03-22 18:40:00|4505.09|4504.69|4504.34|4503.94|4505.09|4504.69|4504.34|4503.94|239
1647974410000|2022-03-22 18:40:10|4504.59|4504.19|4505.46|4505.06|4505.84|4505.44|4504.34|4503.94|281
1647974420000|2022-03-22 18:40:20|4505.34|4504.94|4505.34|4504.94|4505.59|4505.19|4505.09|4504.69|121
1647974430000|2022-03-22 18:40:30|4505.46|4505.06|4505.09|4504.69|4505.46|4505.06|4505.09|4504.69|109
1647974440000|2022-03-22 18:40:40|4505.34|4504.94|4505.34|4504.94|4505.59|4505.19|4505.09|4504.69|99
1647974450000|2022-03-22 18:40:50|4505.09|4504.69|4504.09|4503.69|4505.09|4504.69|4504.09|4503.69|284
1647974460000|2022-03-22 18:41:00|4503.84|4503.44|4502.96|4502.56|4503.84|4503.44|4502.84|4502.44|698
1647974470000|2022-03-22 18:41:10|4503.09|4502.69|4503.09|4502.69|4503.09|4502.69|4502.84|4502.44|240
1647974480000|2022-03-22 18:41:20|4503.34|4502.94|4503.59|4503.19|4503.59|4503.19|4503.34|4502.94|117
1647974490000|2022-03-22 18:41:30|4503.84|4503.44|4503.34|4502.94|4503.84|4503.44|4503.21|4502.81|280
1647974500000|2022-03-22 18:41:40|4503.09|4502.69|4503.34|4502.94|4503.84|4503.44|4503.09|4502.69|199
1647974510000|2022-03-22 18:41:50|4503.46|4503.06|4503.09|4502.69|4503.59|4503.19|4503.09|4502.69|117
1647974520000|2022-03-22 18:42:00|4503.34|4502.94|4503.84|4503.44|4503.84|4503.44|4502.84|4502.44|162
1647974530000|2022-03-22 18:42:10|4503.71|4503.31|4504.59|4504.19|4504.59|4504.19|4503.71|4503.31|238
1647974540000|2022-03-22 18:42:20|4504.84|4504.44|4503.96|4503.56|4505.09|4504.69|4503.84|4503.44|378
1647974550000|2022-03-22 18:42:30|4504.09|4503.69|4504.09|4503.69|4504.09|4503.69|4503.59|4503.19|128
1647974560000|2022-03-22 18:42:40|4503.96|4503.56|4503.59|4503.19|4504.09|4503.69|4503.59|4503.19|160
1647974570000|2022-03-22 18:42:50|4503.34|4502.94|4504.09|4503.69|4504.09|4503.69|4503.34|4502.94|110
1647974580000|2022-03-22 18:43:00|4504.34|4503.94|4504.59|4504.19|4504.59|4504.19|4504.34|4503.94|213
1647974590000|2022-03-22 18:43:10|4504.09|4503.69|4504.34|4503.94|4504.34|4503.94|4503.84|4503.44|151
1647974600000|2022-03-22 18:43:20|4504.09|4503.69|4503.59|4503.19|4504.34|4503.94|4503.59|4503.19|156
1647974610000|2022-03-22 18:43:30|4503.34|4502.94|4503.34|4502.94|4503.71|4503.31|4503.09|4502.69|212
1647974620000|2022-03-22 18:43:40|4503.59|4503.19|4503.34|4502.94|4503.84|4503.44|4503.34|4502.94|110
1647974630000|2022-03-22 18:43:50|4503.09|4502.69|4503.84|4503.44|4504.09|4503.69|4503.09|4502.69|176
1647974640000|2022-03-22 18:44:00|4504.09|4503.69|4503.84|4503.44|4504.34|4503.94|4503.59|4503.19|407
1647974650000|2022-03-22 18:44:10|4503.71|4503.31|4503.34|4502.94|4503.84|4503.44|4503.09|4502.69|158
1647974660000|2022-03-22 18:44:20|4503.59|4503.19|4503.59|4503.19|4504.09|4503.69|4503.59|4503.19|116
1647974670000|2022-03-22 18:44:30|4503.71|4503.31|4504.09|4503.69|4504.09|4503.69|4503.59|4503.19|122
1647974680000|2022-03-22 18:44:40|4504.34|4503.94|4503.84|4503.44|4504.34|4503.94|4503.59|4503.19|199
1647974690000|2022-03-22 18:44:50|4504.09|4503.69|4504.34|4503.94|4504.59|4504.19|4504.09|4503.69|139
1647974700000|2022-03-22 18:45:00|4504.59|4504.19|4503.96|4503.56|4504.59|4504.19|4503.84|4503.44|180
1647974710000|2022-03-22 18:45:10|4504.09|4503.69|4502.84|4502.44|4504.09|4503.69|4502.84|4502.44|208
1647974720000|2022-03-22 18:45:20|4502.59|4502.19|4503.59|4503.19|4503.59|4503.19|4502.59|4502.19|255
1647974730000|2022-03-22 18:45:30|4503.71|4503.31|4503.84|4503.44|4504.09|4503.69|4503.59|4503.19|133
1647974740000|2022-03-22 18:45:40|4504.34|4503.94|4505.34|4504.94|4505.59|4505.19|4504.34|4503.94|364
1647974750000|2022-03-22 18:45:50|4505.59|4505.19|4505.09|4504.69|4505.59|4505.19|4505.09|4504.69|298
1647974760000|2022-03-22 18:46:00|4504.84|4504.44|4503.34|4502.94|4504.84|4504.44|4503.34|4502.94|262
1647974770000|2022-03-22 18:46:10|4503.46|4503.06|4503.84|4503.44|4504.09|4503.69|4503.46|4503.06|117
1647974780000|2022-03-22 18:46:20|4503.59|4503.19|4503.96|4503.56|4504.09|4503.69|4503.34|4502.94|196
1647974790000|2022-03-22 18:46:30|4503.84|4503.44|4504.34|4503.94|4504.34|4503.94|4503.84|4503.44|226
1647974800000|2022-03-22 18:46:40|4504.59|4504.19|4505.09|4504.69|4505.09|4504.69|4504.59|4504.19|150
1647974810000|2022-03-22 18:46:50|4504.84|4504.44|4505.09|4504.69|4505.09|4504.69|4504.84|4504.44|60
1647974820000|2022-03-22 18:47:00|4505.34|4504.94|4505.34|4504.94|4505.84|4505.44|4505.34|4504.94|309
1647974830000|2022-03-22 18:47:10|4505.59|4505.19|4505.34|4504.94|4505.59|4505.19|4505.34|4504.94|92
1647974840000|2022-03-22 18:47:20|4505.09|4504.69|4504.84|4504.44|4505.34|4504.94|4504.84|4504.44|114
1647974850000|2022-03-22 18:47:30|4505.09|4504.69|4505.09|4504.69|4505.09|4504.69|4504.84|4504.44|124
1647974860000|2022-03-22 18:47:40|4505.21|4504.81|4505.09|4504.69|4505.21|4504.81|4504.59|4504.19|176
1647974870000|2022-03-22 18:47:50|4504.84|4504.44|4505.34|4504.94|4505.34|4504.94|4504.84|4504.44|110
1647974880000|2022-03-22 18:48:00|4504.84|4504.44|4505.09|4504.69|4505.34|4504.94|4504.84|4504.44|157
1647974890000|2022-03-22 18:48:10|4505.21|4504.81|4504.84|4504.44|4505.21|4504.81|4504.84|4504.44|63
1647974900000|2022-03-22 18:48:20|4504.96|4504.56|4505.59|4505.19|4505.59|4505.19|4504.84|4504.44|116
1647974910000|2022-03-22 18:48:30|4505.34|4504.94|4505.34|4504.94|4505.96|4505.56|4504.96|4504.56|336
1647974920000|2022-03-22 18:48:40|4505.09|4504.69|4504.59|4504.19|4505.09|4504.69|4504.09|4503.69|254
1647974930000|2022-03-22 18:48:50|4504.84|4504.44|4502.34|4501.94|4505.09|4504.69|4502.34|4501.94|1416
1647974940000|2022-03-22 18:49:00|4502.09|4501.69|4502.84|4502.44|4502.84|4502.44|4501.59|4501.19|939
1647974950000|2022-03-22 18:49:10|4502.59|4502.19|4501.84|4501.44|4502.59|4502.19|4501.59|4501.19|310
1647974960000|2022-03-22 18:49:20|4501.59|4501.19|4502.09|4501.69|4502.09|4501.69|4501.59|4501.19|225
1647974970000|2022-03-22 18:49:30|4501.96|4501.56|4501.84|4501.44|4502.09|4501.69|4501.84|4501.44|77
1647974980000|2022-03-22 18:49:40|4501.71|4501.31|4502.59|4502.19|4502.59|4502.19|4501.59|4501.19|205
1647974990000|2022-03-22 18:49:50|4502.71|4502.31|4503.09|4502.69|4503.34|4502.94|4502.59|4502.19|130
1647975000000|2022-03-22 18:50:00|4503.34|4502.94|4502.34|4501.94|4503.34|4502.94|4502.34|4501.94|237
1647975010000|2022-03-22 18:50:10|4502.59|4502.19|4503.34|4502.94|4503.46|4503.06|4502.46|4502.06|242
1647975020000|2022-03-22 18:50:20|4503.09|4502.69|4502.84|4502.44|4503.34|4502.94|4502.09|4501.69|244
1647975030000|2022-03-22 18:50:30|4503.09|4502.69|4502.84|4502.44|4503.09|4502.69|4502.59|4502.19|185
1647975040000|2022-03-22 18:50:40|4503.09|4502.69|4502.59|4502.19|4503.09|4502.69|4502.09|4501.69|173
1647975050000|2022-03-22 18:50:50|4502.34|4501.94|4502.34|4501.94|4502.34|4501.94|4502.34|4501.94|50
1647975060000|2022-03-22 18:51:00|4502.09|4501.69|4503.34|4502.94|4503.59|4503.19|4502.09|4501.69|212
1647975070000|2022-03-22 18:51:10|4503.59|4503.19|4502.84|4502.44|4503.59|4503.19|4502.84|4502.44|111
1647975080000|2022-03-22 18:51:20|4503.21|4502.81|4503.59|4503.19|4503.59|4503.19|4503.21|4502.81|72
1647975090000|2022-03-22 18:51:30|4503.84|4503.44|4503.96|4503.56|4504.09|4503.69|4503.59|4503.19|206
1647975100000|2022-03-22 18:51:40|4503.84|4503.44|4504.59|4504.19|4504.59|4504.19|4503.59|4503.19|240
1647975110000|2022-03-22 18:51:50|4504.34|4503.94|4504.59|4504.19|4504.59|4504.19|4504.34|4503.94|166
1647975120000|2022-03-22 18:52:00|4504.34|4503.94|4504.09|4503.69|4504.59|4504.19|4503.84|4503.44|190
1647975130000|2022-03-22 18:52:10|4503.59|4503.19|4503.84|4503.44|4504.09|4503.69|4503.34|4502.94|240
1647975140000|2022-03-22 18:52:20|4504.09|4503.69|4504.59|4504.19|4504.59|4504.19|4503.84|4503.44|153
1647975150000|2022-03-22 18:52:30|4504.46|4504.06|4505.34|4504.94|4505.34|4504.94|4504.34|4503.94|194
1647975160000|2022-03-22 18:52:40|4505.21|4504.81|4506.34|4505.94|4506.34|4505.94|4505.09|4504.69|395
1647975170000|2022-03-22 18:52:50|4506.59|4506.19|4505.34|4504.94|4506.59|4506.19|4505.34|4504.94|281
1647975180000|2022-03-22 18:53:00|4505.59|4505.19|4505.84|4505.44|4506.09|4505.69|4505.59|4505.19|178
1647975190000|2022-03-22 18:53:10|4505.96|4505.56|4506.34|4505.94|4506.34|4505.94|4505.59|4505.19|93
1647975200000|2022-03-22 18:53:20|4506.59|4506.19|4506.34|4505.94|4506.59|4506.19|4506.34|4505.94|98
1647975210000|2022-03-22 18:53:30|4506.21|4505.81|4506.09|4505.69|4506.34|4505.94|4505.84|4505.44|153
1647975220000|2022-03-22 18:53:40|4506.34|4505.94|4506.59|4506.19|4506.59|4506.19|4506.09|4505.69|184
1647975230000|2022-03-22 18:53:50|4506.46|4506.06|4507.34|4506.94|4507.34|4506.94|4506.46|4506.06|393
1647975240000|2022-03-22 18:54:00|4507.09|4506.69|4505.59|4505.19|4507.09|4506.69|4505.59|4505.19|426
1647975250000|2022-03-22 18:54:10|4505.34|4504.94|4506.59|4506.19|4506.59|4506.19|4505.34|4504.94|208
1647975260000|2022-03-22 18:54:20|4506.34|4505.94|4506.34|4505.94|4506.84|4506.44|4506.34|4505.94|180
1647975270000|2022-03-22 18:54:30|4506.09|4505.69|4506.21|4505.81|4506.34|4505.94|4506.09|4505.69|86
1647975280000|2022-03-22 18:54:40|4506.34|4505.94|4505.84|4505.44|4506.34|4505.94|4505.59|4505.19|197
1647975290000|2022-03-22 18:54:50|4506.09|4505.69|4506.59|4506.19|4506.59|4506.19|4505.84|4505.44|153
1647975300000|2022-03-22 18:55:00|4506.46|4506.06|4506.84|4506.44|4506.84|4506.44|4506.34|4505.94|141
1647975310000|2022-03-22 18:55:10|4506.96|4506.56|4506.84|4506.44|4507.09|4506.69|4506.59|4506.19|150
1647975320000|2022-03-22 18:55:20|4506.59|4506.19|4506.84|4506.44|4506.84|4506.44|4506.59|4506.19|154
1647975330000|2022-03-22 18:55:30|4506.59|4506.19|4506.71|4506.31|4506.84|4506.44|4506.46|4506.06|125
1647975340000|2022-03-22 18:55:40|4506.84|4506.44|4507.09|4506.69|4507.34|4506.94|4506.59|4506.19|109
1647975350000|2022-03-22 18:55:50|4507.34|4506.94|4507.59|4507.19|4507.59|4507.19|4507.09|4506.69|255
1647975360000|2022-03-22 18:56:00|4507.34|4506.94|4509.09|4508.69|4509.09|4508.69|4507.34|4506.94|785
1647975370000|2022-03-22 18:56:10|4508.84|4508.44|4508.84|4508.44|4509.09|4508.69|4508.84|4508.44|139
1647975380000|2022-03-22 18:56:20|4508.09|4507.69|4508.09|4507.69|4508.59|4508.19|4507.84|4507.44|450
1647975390000|2022-03-22 18:56:30|4508.34|4507.94|4509.09|4508.69|4509.09|4508.69|4508.34|4507.94|301
1647975400000|2022-03-22 18:56:40|4509.34|4508.94|4509.34|4508.94|4509.34|4508.94|4508.84|4508.44|250
1647975410000|2022-03-22 18:56:50|4509.09|4508.69|4509.34|4508.94|4509.34|4508.94|4508.84|4508.44|461
1647975420000|2022-03-22 18:57:00|4509.09|4508.69|4509.21|4508.81|4509.34|4508.94|4508.84|4508.44|257
1647975430000|2022-03-22 18:57:10|4509.34|4508.94|4509.84|4509.44|4509.84|4509.44|4509.21|4508.81|200
1647975440000|2022-03-22 18:57:20|4509.96|4509.56|4509.09|4508.69|4510.09|4509.69|4509.09|4508.69|253
1647975450000|2022-03-22 18:57:30|4508.84|4508.44|4509.71|4509.31|4509.84|4509.44|4508.84|4508.44|355
1647975460000|2022-03-22 18:57:40|4509.84|4509.44|4509.34|4508.94|4509.84|4509.44|4509.09|4508.69|280
1647975470000|2022-03-22 18:57:50|4509.21|4508.81|4508.59|4508.19|4509.34|4508.94|4508.59|4508.19|238
1647975480000|2022-03-22 18:58:00|4508.84|4508.44|4509.34|4508.94|4509.34|4508.94|4508.59|4508.19|164
1647975490000|2022-03-22 18:58:10|4509.59|4509.19|4509.46|4509.06|4509.59|4509.19|4509.09|4508.69|164
1647975500000|2022-03-22 18:58:20|4509.34|4508.94|4509.09|4508.69|4509.59|4509.19|4508.84|4508.44|470
1647975510000|2022-03-22 18:58:30|4509.21|4508.81|4508.59|4508.19|4509.34|4508.94|4508.59|4508.19|221
1647975520000|2022-03-22 18:58:40|4508.71|4508.31|4508.34|4507.94|4508.71|4508.31|4508.09|4507.69|345
1647975530000|2022-03-22 18:58:50|4508.09|4507.69|4508.59|4508.19|4508.59|4508.19|4508.09|4507.69|208
1647975540000|2022-03-22 18:59:00|4508.34|4507.94|4509.59|4509.19|4509.59|4509.19|4508.34|4507.94|493
1647975550000|2022-03-22 18:59:10|4509.34|4508.94|4509.59|4509.19|4509.59|4509.19|4509.34|4508.94|452
1647975560000|2022-03-22 18:59:20|4509.46|4509.06|4508.59|4508.19|4509.46|4509.06|4508.34|4507.94|322
1647975570000|2022-03-22 18:59:30|4508.34|4507.94|4508.34|4507.94|4508.59|4508.19|4508.34|4507.94|160
1647975580000|2022-03-22 18:59:40|4508.09|4507.69|4508.09|4507.69|4508.59|4508.19|4508.09|4507.69|308
1647975590000|2022-03-22 18:59:50|4508.34|4507.94|4507.09|4506.69|4508.34|4507.94|4507.09|4506.69|358
1647975600000|2022-03-22 19:00:00|4507.34|4506.94|4507.34|4506.94|4507.34|4506.94|4506.59|4506.19|419
1647975610000|2022-03-22 19:00:10|4507.09|4506.69|4508.34|4507.94|4508.34|4507.94|4507.09|4506.69|283
1647975620000|2022-03-22 19:00:20|4508.21|4507.81|4509.09|4508.69|4509.21|4508.81|4508.21|4507.81|264
1647975630000|2022-03-22 19:00:30|4508.96|4508.56|4509.34|4508.94|4509.34|4508.94|4508.59|4508.19|262
1647975640000|2022-03-22 19:00:40|4509.09|4508.69|4508.09|4507.69|4509.34|4508.94|4507.59|4507.19|457
1647975650000|2022-03-22 19:00:50|4508.34|4507.94|4508.09|4507.69|4508.34|4507.94|4507.84|4507.44|129
1647975660000|2022-03-22 19:01:00|4507.84|4507.44|4507.34|4506.94|4507.84|4507.44|4507.34|4506.94|342
1647975670000|2022-03-22 19:01:10|4507.09|4506.69|4507.59|4507.19|4507.59|4507.19|4507.09|4506.69|259
1647975680000|2022-03-22 19:01:20|4507.84|4507.44|4508.09|4507.69|4508.59|4508.19|4507.84|4507.44|311
1647975690000|2022-03-22 19:01:30|4508.34|4507.94|4508.59|4508.19|4508.59|4508.19|4508.09|4507.69|117
1647975700000|2022-03-22 19:01:40|4508.46|4508.06|4508.34|4507.94|4508.84|4508.44|4508.09|4507.69|266
1647975710000|2022-03-22 19:01:50|4508.09|4507.69|4508.84|4508.44|4508.84|4508.44|4508.09|4507.69|158
1647975720000|2022-03-22 19:02:00|4509.09|4508.69|4509.34|4508.94|4509.59|4509.19|4508.84|4508.44|261
1647975730000|2022-03-22 19:02:10|4509.59|4509.19|4508.59|4508.19|4509.59|4509.19|4508.09|4507.69|266
1647975740000|2022-03-22 19:02:20|4508.34|4507.94|4508.71|4508.31|4509.09|4508.69|4508.34|4507.94|324
1647975750000|2022-03-22 19:02:30|4508.59|4508.19|4509.34|4508.94|4509.34|4508.94|4508.59|4508.19|158
1647975760000|2022-03-22 19:02:40|4509.09|4508.69|4509.34|4508.94|4509.34|4508.94|4509.09|4508.69|96
1647975770000|2022-03-22 19:02:50|4509.59|4509.19|4509.84|4509.44|4510.34|4509.94|4509.59|4509.19|406
1647975780000|2022-03-22 19:03:00|4510.09|4509.69|4511.09|4510.69|4511.34|4510.94|4510.09|4509.69|767
1647975790000|2022-03-22 19:03:10|4510.59|4510.19|4510.84|4510.44|4511.09|4510.69|4510.34|4509.94|465
1647975800000|2022-03-22 19:03:20|4510.59|4510.19|4510.84|4510.44|4511.09|4510.69|4510.59|4510.19|192
1647975810000|2022-03-22 19:03:30|4510.96|4510.56|4511.09|4510.69|4511.34|4510.94|4510.96|4510.56|245
1647975820000|2022-03-22 19:03:40|4511.34|4510.94|4510.59|4510.19|4511.34|4510.94|4510.59|4510.19|186
1647975830000|2022-03-22 19:03:50|4510.34|4509.94|4510.21|4509.81|4510.34|4509.94|4509.84|4509.44|357
1647975840000|2022-03-22 19:04:00|4510.09|4509.69|4510.59|4510.19|4510.84|4510.44|4510.09|4509.69|217
1647975850000|2022-03-22 19:04:10|4510.84|4510.44|4510.59|4510.19|4511.09|4510.69|4510.59|4510.19|222
1647975860000|2022-03-22 19:04:20|4510.34|4509.94|4510.09|4509.69|4510.59|4510.19|4510.09|4509.69|243
1647975870000|2022-03-22 19:04:30|4509.96|4509.56|4510.09|4509.69|4510.34|4509.94|4509.84|4509.44|180
1647975880000|2022-03-22 19:04:40|4510.34|4509.94|4510.84|4510.44|4510.84|4510.44|4510.09|4509.69|471
1647975890000|2022-03-22 19:04:50|4510.71|4510.31|4511.34|4510.94|4511.34|4510.94|4510.71|4510.31|359
1647975900000|2022-03-22 19:05:00|4511.09|4510.69|4511.34|4510.94|4511.34|4510.94|4511.09|4510.69|178
1647975910000|2022-03-22 19:05:10|4511.59|4511.19|4511.59|4511.19|4511.59|4511.19|4511.09|4510.69|500
1647975920000|2022-03-22 19:05:20|4511.84|4511.44|4511.34|4510.94|4511.84|4511.44|4511.09|4510.69|388
1647975930000|2022-03-22 19:05:30|4511.09|4510.69|4511.09|4510.69|4511.34|4510.94|4510.84|4510.44|181
1647975940000|2022-03-22 19:05:40|4510.84|4510.44|4511.34|4510.94|4511.59|4511.19|4510.84|4510.44|195
1647975950000|2022-03-22 19:05:50|4511.09|4510.69|4511.09|4510.69|4511.34|4510.94|4510.84|4510.44|172
1647975960000|2022-03-22 19:06:00|4511.34|4510.94|4510.84|4510.44|4511.34|4510.94|4510.59|4510.19|240
1647975970000|2022-03-22 19:06:10|4510.59|4510.19|4510.34|4509.94|4510.84|4510.44|4510.34|4509.94|160
1647975980000|2022-03-22 19:06:20|4510.59|4510.19|4510.59|4510.19|4510.59|4510.19|4510.34|4509.94|146
1647975990000|2022-03-22 19:06:30|4510.34|4509.94|4510.84|4510.44|4510.84|4510.44|4510.34|4509.94|313
1647976000000|2022-03-22 19:06:40|4510.59|4510.19|4510.34|4509.94|4510.59|4510.19|4510.34|4509.94|107
1647976010000|2022-03-22 19:06:50|4510.59|4510.19|4510.96|4510.56|4510.96|4510.56|4510.59|4510.19|240
1647976020000|2022-03-22 19:07:00|4510.84|4510.44|4510.84|4510.44|4510.96|4510.56|4510.84|4510.44|103
1647976030000|2022-03-22 19:07:10|4510.71|4510.31|4510.09|4509.69|4510.84|4510.44|4510.09|4509.69|279
1647976040000|2022-03-22 19:07:20|4509.59|4509.19|4510.09|4509.69|4510.09|4509.69|4509.59|4509.19|538
1647976050000|2022-03-22 19:07:30|4509.84|4509.44|4509.09|4508.69|4510.09|4509.69|4508.84|4508.44|304
1647976060000|2022-03-22 19:07:40|4508.84|4508.44|4509.59|4509.19|4509.59|4509.19|4508.59|4508.19|222
1647976070000|2022-03-22 19:07:50|4509.34|4508.94|4509.09|4508.69|4509.59|4509.19|4509.09|4508.69|249
1647976080000|2022-03-22 19:08:00|4508.84|4508.44|4509.34|4508.94|4509.34|4508.94|4508.84|4508.44|180
1647976090000|2022-03-22 19:08:10|4509.59|4509.19|4509.59|4509.19|4509.59|4509.19|4509.34|4508.94|151
1647976100000|2022-03-22 19:08:20|4509.34|4508.94|4510.09|4509.69|4510.09|4509.69|4509.34|4508.94|181
1647976110000|2022-03-22 19:08:30|4509.84|4509.44|4510.09|4509.69|4510.09|4509.69|4509.84|4509.44|172
1647976120000|2022-03-22 19:08:40|4510.21|4509.81|4510.09|4509.69|4510.34|4509.94|4509.59|4509.19|260
1647976130000|2022-03-22 19:08:50|4510.21|4509.81|4510.71|4510.31|4510.84|4510.44|4510.21|4509.81|249
1647976140000|2022-03-22 19:09:00|4510.84|4510.44|4511.09|4510.69|4511.34|4510.94|4510.84|4510.44|239
1647976150000|2022-03-22 19:09:10|4511.34|4510.94|4511.34|4510.94|4511.59|4511.19|4511.09|4510.69|338
1647976160000|2022-03-22 19:09:20|4511.21|4510.81|4510.59|4510.19|4511.34|4510.94|4510.34|4509.94|278
1647976170000|2022-03-22 19:09:30|4510.34|4509.94|4510.59|4510.19|4510.84|4510.44|4510.34|4509.94|153
1647976180000|2022-03-22 19:09:40|4510.84|4510.44|4510.96|4510.56|4511.09|4510.69|4510.59|4510.19|90
1647976190000|2022-03-22 19:09:50|4511.09|4510.69|4511.59|4511.19|4511.59|4511.19|4510.84|4510.44|266
1647976200000|2022-03-22 19:10:00|4511.34|4510.94|4511.34|4510.94|4511.34|4510.94|4510.84|4510.44|208
1647976210000|2022-03-22 19:10:10|4511.21|4510.81|4511.84|4511.44|4512.09|4511.69|4511.09|4510.69|267
1647976220000|2022-03-22 19:10:20|4512.09|4511.69|4511.59|4511.19|4512.09|4511.69|4511.59|4511.19|233
1647976230000|2022-03-22 19:10:30|4511.34|4510.94|4510.34|4509.94|4511.34|4510.94|4509.84|4509.44|375
1647976240000|2022-03-22 19:10:40|4510.59|4510.19|4510.59|4510.19|4510.96|4510.56|4510.34|4509.94|147
1647976250000|2022-03-22 19:10:50|4510.84|4510.44|4510.34|4509.94|4511.09|4510.69|4510.34|4509.94|114
1647976260000|2022-03-22 19:11:00|4510.09|4509.69|4510.09|4509.69|4510.34|4509.94|4509.84|4509.44|205
1647976270000|2022-03-22 19:11:10|4509.84|4509.44|4510.09|4509.69|4510.59|4510.19|4509.84|4509.44|117
1647976280000|2022-03-22 19:11:20|4509.84|4509.44|4510.34|4509.94|4510.34|4509.94|4509.84|4509.44|51
1647976290000|2022-03-22 19:11:30|4510.21|4509.81|4510.09|4509.69|4510.34|4509.94|4509.84|4509.44|132
1647976300000|2022-03-22 19:11:40|4509.84|4509.44|4508.59|4508.19|4510.09|4509.69|4508.59|4508.19|419
1647976310000|2022-03-22 19:11:50|4508.84|4508.44|4508.09|4507.69|4509.09|4508.69|4507.84|4507.44|520
1647976320000|2022-03-22 19:12:00|4508.34|4507.94|4507.84|4507.44|4508.34|4507.94|4507.84|4507.44|325
1647976330000|2022-03-22 19:12:10|4508.09|4507.69|4508.84|4508.44|4508.84|4508.44|4508.09|4507.69|291
1647976340000|2022-03-22 19:12:20|4508.59|4508.19|4508.59|4508.19|4509.21|4508.81|4508.59|4508.19|165
1647976350000|2022-03-22 19:12:30|4508.34|4507.94|4508.84|4508.44|4508.84|4508.44|4508.34|4507.94|388
1647976360000|2022-03-22 19:12:40|4509.09|4508.69|4509.34|4508.94|4509.59|4509.19|4509.09|4508.69|163
1647976370000|2022-03-22 19:12:50|4509.09|4508.69|4509.46|4509.06|4509.59|4509.19|4509.09|4508.69|162
1647976380000|2022-03-22 19:13:00|4509.59|4509.19|4510.09|4509.69|4510.34|4509.94|4509.59|4509.19|234
1647976390000|2022-03-22 19:13:10|4509.84|4509.44|4510.34|4509.94|4510.59|4510.19|4509.84|4509.44|216
1647976400000|2022-03-22 19:13:20|4510.59|4510.19|4511.59|4511.19|4511.59|4511.19|4510.59|4510.19|272
1647976410000|2022-03-22 19:13:30|4511.34|4510.94|4511.34|4510.94|4511.46|4511.06|4511.09|4510.69|195
1647976420000|2022-03-22 19:13:40|4511.59|4511.19|4511.84|4511.44|4512.21|4511.81|4511.59|4511.19|614
1647976430000|2022-03-22 19:13:50|4512.09|4511.69|4512.09|4511.69|4512.34|4511.94|4511.84|4511.44|268
1647976440000|2022-03-22 19:14:00|4512.34|4511.94|4511.84|4511.44|4512.34|4511.94|4511.34|4510.94|555
1647976450000|2022-03-22 19:14:10|4511.59|4511.19|4512.09|4511.69|4512.09|4511.69|4511.59|4511.19|316
1647976460000|2022-03-22 19:14:20|4512.34|4511.94|4512.09|4511.69|4512.34|4511.94|4512.09|4511.69|201
1647976470000|2022-03-22 19:14:30|4512.34|4511.94|4511.84|4511.44|4512.59|4512.19|4511.84|4511.44|436
1647976480000|2022-03-22 19:14:40|4511.96|4511.56|4512.34|4511.94|4512.34|4511.94|4511.96|4511.56|249
1647976490000|2022-03-22 19:14:50|4512.21|4511.81|4511.59|4511.19|4512.34|4511.94|4511.59|4511.19|429
1647976500000|2022-03-22 19:15:00|4511.84|4511.44|4512.59|4512.19|4513.09|4512.69|4511.84|4511.44|696
1647976510000|2022-03-22 19:15:10|4512.84|4512.44|4513.34|4512.94|4513.59|4513.19|4512.84|4512.44|982
1647976520000|2022-03-22 19:15:20|4513.09|4512.69|4514.09|4513.69|4514.09|4513.69|4513.09|4512.69|656
1647976530000|2022-03-22 19:15:30|4514.34|4513.94|4515.34|4514.94|4515.84|4515.44|4514.34|4513.94|1913
1647976540000|2022-03-22 19:15:40|4515.59|4515.19|4514.09|4513.69|4515.59|4515.19|4513.84|4513.44|532
1647976550000|2022-03-22 19:15:50|4513.84|4513.44|4514.34|4513.94|4514.34|4513.94|4513.84|4513.44|269
1647976560000|2022-03-22 19:16:00|4514.59|4514.19|4514.34|4513.94|4515.09|4514.69|4514.34|4513.94|416
1647976570000|2022-03-22 19:16:10|4514.09|4513.69|4513.71|4513.31|4514.09|4513.69|4513.59|4513.19|314
1647976580000|2022-03-22 19:16:20|4513.59|4513.19|4513.59|4513.19|4513.59|4513.19|4513.34|4512.94|203
1647976590000|2022-03-22 19:16:30|4513.84|4513.44|4513.34|4512.94|4513.84|4513.44|4513.34|4512.94|150
1647976600000|2022-03-22 19:16:40|4513.59|4513.19|4513.59|4513.19|4514.09|4513.69|4513.59|4513.19|146
1647976610000|2022-03-22 19:16:50|4513.46|4513.06|4514.34|4513.94|4514.59|4514.19|4513.46|4513.06|255
1647976620000|2022-03-22 19:17:00|4514.09|4513.69|4513.84|4513.44|4514.34|4513.94|4513.84|4513.44|168
1647976630000|2022-03-22 19:17:10|4514.34|4513.94|4514.59|4514.19|4514.84|4514.44|4514.34|4513.94|294
1647976640000|2022-03-22 19:17:20|4514.84|4514.44|4515.59|4515.19|4515.59|4515.19|4514.84|4514.44|244
1647976650000|2022-03-22 19:17:30|4515.34|4514.94|4514.59|4514.19|4515.34|4514.94|4514.59|4514.19|242
1647976660000|2022-03-22 19:17:40|4514.84|4514.44|4514.84|4514.44|4515.09|4514.69|4514.59|4514.19|257
1647976670000|2022-03-22 19:17:50|4515.09|4514.69|4514.34|4513.94|4515.09|4514.69|4514.09|4513.69|234
1647976680000|2022-03-22 19:18:00|4514.09|4513.69|4513.59|4513.19|4514.34|4513.94|4513.34|4512.94|300
1647976690000|2022-03-22 19:18:10|4513.84|4513.44|4514.59|4514.19|4514.59|4514.19|4513.84|4513.44|352
1647976700000|2022-03-22 19:18:20|4514.46|4514.06|4514.09|4513.69|4514.59|4514.19|4514.09|4513.69|184
1647976710000|2022-03-22 19:18:30|4513.84|4513.44|4514.09|4513.69|4514.09|4513.69|4513.59|4513.19|176
1647976720000|2022-03-22 19:18:40|4513.84|4513.44|4514.09|4513.69|4514.09|4513.69|4513.84|4513.44|122
1647976730000|2022-03-22 19:18:50|4514.34|4513.94|4513.84|4513.44|4514.34|4513.94|4513.71|4513.31|169
1647976740000|2022-03-22 19:19:00|4513.59|4513.19|4513.34|4512.94|4513.59|4513.19|4513.34|4512.94|138
1647976750000|2022-03-22 19:19:10|4512.84|4512.44|4512.34|4511.94|4513.59|4513.19|4512.34|4511.94|587
1647976760000|2022-03-22 19:19:20|4512.09|4511.69|4512.09|4511.69|4512.34|4511.94|4512.09|4511.69|363
1647976770000|2022-03-22 19:19:30|4512.34|4511.94|4512.84|4512.44|4512.84|4512.44|4512.34|4511.94|186
1647976780000|2022-03-22 19:19:40|4513.09|4512.69|4512.84|4512.44|4513.21|4512.81|4512.84|4512.44|152
1647976790000|2022-03-22 19:19:50|4512.59|4512.19|4511.59|4511.19|4512.59|4512.19|4511.21|4510.81|1241
1647976800000|2022-03-22 19:20:00|4511.84|4511.44|4511.84|4511.44|4511.84|4511.44|4511.09|4510.69|784
1647976810000|2022-03-22 19:20:10|4511.59|4511.19|4512.34|4511.94|4513.34|4512.94|4511.59|4511.19|854
1647976820000|2022-03-22 19:20:20|4512.09|4511.69|4510.59|4510.19|4512.09|4511.69|4510.09|4509.69|586
1647976830000|2022-03-22 19:20:30|4510.34|4509.94|4510.34|4509.94|4510.84|4510.44|4510.34|4509.94|287
1647976840000|2022-03-22 19:20:40|4510.59|4510.19|4510.34|4509.94|4510.59|4510.19|4510.09|4509.69|249
1647976850000|2022-03-22 19:20:50|4510.59|4510.19|4510.34|4509.94|4510.59|4510.19|4510.34|4509.94|202
1647976860000|2022-03-22 19:21:00|4510.09|4509.69|4510.09|4509.69|4510.34|4509.94|4509.84|4509.44|328
1647976870000|2022-03-22 19:21:10|4510.34|4509.94|4510.34|4509.94|4510.34|4509.94|4509.59|4509.19|440
1647976880000|2022-03-22 19:21:20|4510.09|4509.69|4510.09|4509.69|4510.34|4509.94|4510.09|4509.69|133
1647976890000|2022-03-22 19:21:30|4510.34|4509.94|4509.59|4509.19|4510.34|4509.94|4509.34|4508.94|246
1647976900000|2022-03-22 19:21:40|4509.84|4509.44|4510.09|4509.69|4510.34|4509.94|4509.59|4509.19|248
1647976910000|2022-03-22 19:21:50|4510.21|4509.81|4509.59|4509.19|4510.59|4510.19|4509.59|4509.19|289
1647976920000|2022-03-22 19:22:00|4509.34|4508.94|4508.59|4508.19|4509.34|4508.94|4508.59|4508.19|1166
1647976930000|2022-03-22 19:22:10|4508.84|4508.44|4509.34|4508.94|4509.34|4508.94|4508.59|4508.19|552
1647976940000|2022-03-22 19:22:20|4509.46|4509.06|4508.59|4508.19|4509.59|4509.19|4508.59|4508.19|308
1647976950000|2022-03-22 19:22:30|4508.09|4507.69|4508.09|4507.69|4508.59|4508.19|4507.59|4507.19|469
1647976960000|2022-03-22 19:22:40|4507.84|4507.44|4507.84|4507.44|4508.09|4507.69|4507.59|4507.19|301
1647976970000|2022-03-22 19:22:50|4507.96|4507.56|4507.84|4507.44|4508.09|4507.69|4507.34|4506.94|317
1647976980000|2022-03-22 19:23:00|4508.09|4507.69|4506.09|4505.69|4508.09|4507.69|4506.09|4505.69|543
1647976990000|2022-03-22 19:23:10|4505.59|4505.19|4507.09|4506.69|4507.34|4506.94|4505.59|4505.19|518
1647977000000|2022-03-22 19:23:20|4506.84|4506.44|4506.84|4506.44|4507.09|4506.69|4506.59|4506.19|257
1647977010000|2022-03-22 19:23:30|4507.59|4507.19|4508.09|4507.69|4508.09|4507.69|4507.09|4506.69|332
1647977020000|2022-03-22 19:23:40|4508.34|4507.94|4508.59|4508.19|4508.84|4508.44|4508.21|4507.81|422
1647977030000|2022-03-22 19:23:50|4508.84|4508.44|4508.59|4508.19|4508.84|4508.44|4508.34|4507.94|161
1647977040000|2022-03-22 19:24:00|4508.84|4508.44|4509.09|4508.69|4509.34|4508.94|4508.84|4508.44|262
1647977050000|2022-03-22 19:24:10|4509.34|4508.94|4510.34|4509.94|4510.59|4510.19|4509.34|4508.94|383
1647977060000|2022-03-22 19:24:20|4510.21|4509.81|4510.59|4510.19|4510.84|4510.44|4510.21|4509.81|173
1647977070000|2022-03-22 19:24:30|4510.34|4509.94|4510.59|4510.19|4510.59|4510.19|4510.09|4509.69|299
1647977080000|2022-03-22 19:24:40|4510.84|4510.44|4510.59|4510.19|4510.84|4510.44|4510.34|4509.94|288
1647977090000|2022-03-22 19:24:50|4510.34|4509.94|4510.09|4509.69|4510.46|4510.06|4509.96|4509.56|263
1647977100000|2022-03-22 19:25:00|4510.34|4509.94|4510.34|4509.94|4510.59|4510.19|4510.09|4509.69|292
1647977110000|2022-03-22 19:25:10|4510.09|4509.69|4510.34|4509.94|4510.34|4509.94|4509.59|4509.19|242
1647977120000|2022-03-22 19:25:20|4510.21|4509.81|4510.34|4509.94|4510.59|4510.19|4510.09|4509.69|177
1647977130000|2022-03-22 19:25:30|4510.09|4509.69|4511.09|4510.69|4511.09|4510.69|4510.09|4509.69|339
1647977140000|2022-03-22 19:25:40|4511.34|4510.94|4511.09|4510.69|4511.34|4510.94|4510.59|4510.19|396
1647977150000|2022-03-22 19:25:50|4510.96|4510.56|4511.09|4510.69|4511.59|4511.19|4510.71|4510.31|343
1647977160000|2022-03-22 19:26:00|4510.84|4510.44|4510.09|4509.69|4510.84|4510.44|4510.09|4509.69|267
1647977170000|2022-03-22 19:26:10|4510.34|4509.94|4510.59|4510.19|4510.84|4510.44|4510.09|4509.69|280
1647977180000|2022-03-22 19:26:20|4510.46|4510.06|4510.59|4510.19|4510.59|4510.19|4510.09|4509.69|144
1647977190000|2022-03-22 19:26:30|4510.34|4509.94|4510.34|4509.94|4510.59|4510.19|4510.34|4509.94|133
1647977200000|2022-03-22 19:26:40|4510.59|4510.19|4511.34|4510.94|4511.84|4511.44|4510.46|4510.06|488
1647977210000|2022-03-22 19:26:50|4511.09|4510.69|4510.59|4510.19|4511.34|4510.94|4510.46|4510.06|394
1647977220000|2022-03-22 19:27:00|4510.09|4509.69|4509.34|4508.94|4510.09|4509.69|4508.09|4507.69|765
1647977230000|2022-03-22 19:27:10|4509.09|4508.69|4508.59|4508.19|4509.34|4508.94|4508.59|4508.19|193
1647977240000|2022-03-22 19:27:20|4508.71|4508.31|4509.34|4508.94|4509.59|4509.19|4508.59|4508.19|277
1647977250000|2022-03-22 19:27:30|4509.09|4508.69|4508.59|4508.19|4509.34|4508.94|4508.59|4508.19|198
1647977260000|2022-03-22 19:27:40|4508.09|4507.69|4509.34|4508.94|4509.34|4508.94|4508.09|4507.69|262
1647977270000|2022-03-22 19:27:50|4509.09|4508.69|4508.71|4508.31|4509.09|4508.69|4508.59|4508.19|136
1647977280000|2022-03-22 19:28:00|4508.59|4508.19|4508.34|4507.94|4509.59|4509.19|4508.34|4507.94|252
1647977290000|2022-03-22 19:28:10|4508.46|4508.06|4508.09|4507.69|4508.59|4508.19|4507.59|4507.19|252
1647977300000|2022-03-22 19:28:20|4507.84|4507.44|4508.59|4508.19|4508.84|4508.44|4507.84|4507.44|253
1647977310000|2022-03-22 19:28:30|4508.84|4508.44|4509.09|4508.69|4509.09|4508.69|4508.59|4508.19|148
1647977320000|2022-03-22 19:28:40|4508.96|4508.56|4509.34|4508.94|4509.34|4508.94|4508.96|4508.56|141
1647977330000|2022-03-22 19:28:50|4509.46|4509.06|4509.34|4508.94|4509.59|4509.19|4509.34|4508.94|106
1647977340000|2022-03-22 19:29:00|4509.59|4509.19|4509.59|4509.19|4510.09|4509.69|4509.09|4508.69|428
1647977350000|2022-03-22 19:29:10|4509.34|4508.94|4508.59|4508.19|4509.34|4508.94|4508.59|4508.19|316
1647977360000|2022-03-22 19:29:20|4508.84|4508.44|4508.34|4507.94|4508.84|4508.44|4508.34|4507.94|186
1647977370000|2022-03-22 19:29:30|4508.09|4507.69|4508.71|4508.31|4508.84|4508.44|4508.09|4507.69|287
1647977380000|2022-03-22 19:29:40|4508.59|4508.19|4507.84|4507.44|4508.59|4508.19|4507.84|4507.44|286
1647977390000|2022-03-22 19:29:50|4508.09|4507.69|4507.84|4507.44|4508.09|4507.69|4507.84|4507.44|260
1647977400000|2022-03-22 19:30:00|4508.09|4507.69|4508.34|4507.94|4508.34|4507.94|4507.34|4506.94|473
1647977410000|2022-03-22 19:30:10|4508.59|4508.19|4506.84|4506.44|4508.59|4508.19|4506.84|4506.44|386
1647977420000|2022-03-22 19:30:20|4506.59|4506.19|4507.34|4506.94|4507.59|4507.19|4506.34|4505.94|526
1647977430000|2022-03-22 19:30:30|4507.09|4506.69|4507.09|4506.69|4507.34|4506.94|4506.84|4506.44|232
1647977440000|2022-03-22 19:30:40|4506.84|4506.44|4507.09|4506.69|4507.34|4506.94|4506.34|4505.94|298
1647977450000|2022-03-22 19:30:50|4506.84|4506.44|4507.09|4506.69|4507.09|4506.69|4506.34|4505.94|459
1647977460000|2022-03-22 19:31:00|4507.34|4506.94|4508.34|4507.94|4508.34|4507.94|4507.34|4506.94|576
1647977470000|2022-03-22 19:31:10|4508.21|4507.81|4508.34|4507.94|4508.34|4507.94|4508.09|4507.69|364
1647977480000|2022-03-22 19:31:20|4509.09|4508.69|4510.09|4509.69|4510.34|4509.94|4509.09|4508.69|813
1647977490000|2022-03-22 19:31:30|4509.84|4509.44|4510.34|4509.94|4510.59|4510.19|4509.84|4509.44|669
1647977500000|2022-03-22 19:31:40|4510.21|4509.81|4510.09|4509.69|4510.34|4509.94|4509.96|4509.56|256
1647977510000|2022-03-22 19:31:50|4509.84|4509.44|4510.59|4510.19|4510.59|4510.19|4509.34|4508.94|377
1647977520000|2022-03-22 19:32:00|4510.84|4510.44|4511.09|4510.69|4511.34|4510.94|4510.71|4510.31|459
1647977530000|2022-03-22 19:32:10|4511.34|4510.94|4510.21|4509.81|4511.34|4510.94|4510.21|4509.81|531
1647977540000|2022-03-22 19:32:20|4510.09|4509.69|4509.84|4509.44|4510.09|4509.69|4509.59|4509.19|184
1647977550000|2022-03-22 19:32:30|4509.59|4509.19|4510.59|4510.19|4510.84|4510.44|4509.59|4509.19|323
1647977560000|2022-03-22 19:32:40|4510.71|4510.31|4510.09|4509.69|4510.84|4510.44|4510.09|4509.69|275
1647977570000|2022-03-22 19:32:50|4510.59|4510.19|4510.46|4510.06|4510.84|4510.44|4510.34|4509.94|226
1647977580000|2022-03-22 19:33:00|4510.34|4509.94|4511.09|4510.69|4511.34|4510.94|4510.34|4509.94|363
1647977590000|2022-03-22 19:33:10|4510.84|4510.44|4510.34|4509.94|4510.84|4510.44|4510.34|4509.94|264
1647977600000|2022-03-22 19:33:20|4510.09|4509.69|4510.34|4509.94|4510.59|4510.19|4510.09|4509.69|248
1647977610000|2022-03-22 19:33:30|4510.09|4509.69|4510.09|4509.69|4510.59|4510.19|4510.09|4509.69|123
1647977620000|2022-03-22 19:33:40|4509.84|4509.44|4510.84|4510.44|4510.84|4510.44|4509.84|4509.44|359
1647977630000|2022-03-22 19:33:50|4510.59|4510.19|4510.59|4510.19|4510.59|4510.19|4510.34|4509.94|224
1647977640000|2022-03-22 19:34:00|4510.71|4510.31|4510.09|4509.69|4510.84|4510.44|4510.09|4509.69|367
1647977650000|2022-03-22 19:34:10|4510.34|4509.94|4510.34|4509.94|4510.34|4509.94|4509.84|4509.44|208
1647977660000|2022-03-22 19:34:20|4510.59|4510.19|4510.34|4509.94|4510.84|4510.44|4510.34|4509.94|281
1647977670000|2022-03-22 19:34:30|4510.84|4510.44|4511.34|4510.94|4511.34|4510.94|4510.84|4510.44|439
1647977680000|2022-03-22 19:34:40|4511.59|4511.19|4510.09|4509.69|4511.59|4511.19|4510.09|4509.69|296
1647977690000|2022-03-22 19:34:50|4510.21|4509.81|4510.84|4510.44|4510.84|4510.44|4510.09|4509.69|228
1647977700000|2022-03-22 19:35:00|4510.71|4510.31|4510.34|4509.94|4510.84|4510.44|4510.09|4509.69|333
1647977710000|2022-03-22 19:35:10|4510.21|4509.81|4511.09|4510.69|4511.34|4510.94|4510.21|4509.81|348
1647977720000|2022-03-22 19:35:20|4511.21|4510.81|4512.09|4511.69|4512.09|4511.69|4511.09|4510.69|674
1647977730000|2022-03-22 19:35:30|4511.84|4511.44|4512.09|4511.69|4512.09|4511.69|4511.59|4511.19|224
1647977740000|2022-03-22 19:35:40|4512.34|4511.94|4512.34|4511.94|4512.34|4511.94|4512.09|4511.69|401
1647977750000|2022-03-22 19:35:50|4512.09|4511.69|4512.09|4511.69|4512.34|4511.94|4511.34|4510.94|428
1647977760000|2022-03-22 19:36:00|4512.34|4511.94|4512.09|4511.69|4512.84|4512.44|4511.84|4511.44|541
1647977770000|2022-03-22 19:36:10|4511.84|4511.44|4511.59|4511.19|4512.09|4511.69|4511.59|4511.19|200
1647977780000|2022-03-22 19:36:20|4511.34|4510.94|4510.34|4509.94|4511.34|4510.94|4509.59|4509.19|650
1647977790000|2022-03-22 19:36:30|4510.09|4509.69|4510.59|4510.19|4510.84|4510.44|4510.09|4509.69|323
1647977800000|2022-03-22 19:36:40|4510.34|4509.94|4510.84|4510.44|4510.84|4510.44|4510.09|4509.69|317
1647977810000|2022-03-22 19:36:50|4510.96|4510.56|4511.59|4511.19|4511.59|4511.19|4510.96|4510.56|254
1647977820000|2022-03-22 19:37:00|4511.84|4511.44|4512.84|4512.44|4513.09|4512.69|4511.84|4511.44|601
1647977830000|2022-03-22 19:37:10|4513.09|4512.69|4513.09|4512.69|4513.21|4512.81|4512.84|4512.44|384
1647977840000|2022-03-22 19:37:20|4512.84|4512.44|4513.84|4513.44|4513.84|4513.44|4512.84|4512.44|497
1647977850000|2022-03-22 19:37:30|4514.09|4513.69|4513.84|4513.44|4514.09|4513.69|4513.59|4513.19|287
1647977860000|2022-03-22 19:37:40|4513.34|4512.94|4512.34|4511.94|4513.59|4513.19|4512.09|4511.69|574
1647977870000|2022-03-22 19:37:50|4512.46|4512.06|4512.84|4512.44|4513.09|4512.69|4512.34|4511.94|492
1647977880000|2022-03-22 19:38:00|4513.09|4512.69|4512.21|4511.81|4513.09|4512.69|4512.09|4511.69|307
1647977890000|2022-03-22 19:38:10|4512.34|4511.94|4512.84|4512.44|4513.09|4512.69|4512.21|4511.81|328
1647977900000|2022-03-22 19:38:20|4513.09|4512.69|4512.59|4512.19|4513.09|4512.69|4512.34|4511.94|258
1647977910000|2022-03-22 19:38:30|4512.34|4511.94|4512.59|4512.19|4512.84|4512.44|4512.34|4511.94|279
1647977920000|2022-03-22 19:38:40|4512.84|4512.44|4512.09|4511.69|4512.84|4512.44|4511.34|4510.94|462
1647977930000|2022-03-22 19:38:50|4512.34|4511.94|4511.84|4511.44|4512.46|4512.06|4511.84|4511.44|252
1647977940000|2022-03-22 19:39:00|4512.09|4511.69|4511.09|4510.69|4512.09|4511.69|4511.09|4510.69|270
1647977950000|2022-03-22 19:39:10|4510.84|4510.44|4511.59|4511.19|4511.84|4511.44|4510.59|4510.19|397
1647977960000|2022-03-22 19:39:20|4511.84|4511.44|4512.09|4511.69|4512.34|4511.94|4511.59|4511.19|193
1647977970000|2022-03-22 19:39:30|4511.84|4511.44|4512.59|4512.19|4512.59|4512.19|4511.59|4511.19|225
1647977980000|2022-03-22 19:39:40|4512.46|4512.06|4512.71|4512.31|4513.09|4512.69|4512.34|4511.94|257
1647977990000|2022-03-22 19:39:50|4512.59|4512.19|4512.59|4512.19|4512.84|4512.44|4512.34|4511.94|156
1647978000000|2022-03-22 19:40:00|4512.09|4511.69|4512.59|4512.19|4513.09|4512.69|4512.09|4511.69|318
1647978010000|2022-03-22 19:40:10|4512.34|4511.94|4511.59|4511.19|4512.34|4511.94|4511.46|4511.06|391
1647978020000|2022-03-22 19:40:20|4511.34|4510.94|4511.34|4510.94|4511.59|4511.19|4511.09|4510.69|271
1647978030000|2022-03-22 19:40:30|4511.59|4511.19|4511.34|4510.94|4511.84|4511.44|4511.09|4510.69|323
1647978040000|2022-03-22 19:40:40|4511.09|4510.69|4511.34|4510.94|4511.34|4510.94|4511.09|4510.69|185
1647978050000|2022-03-22 19:40:50|4511.46|4511.06|4511.34|4510.94|4511.46|4511.06|4510.71|4510.31|291
1647978060000|2022-03-22 19:41:00|4511.09|4510.69|4510.34|4509.94|4511.09|4510.69|4510.34|4509.94|358
1647978070000|2022-03-22 19:41:10|4510.59|4510.19|4511.34|4510.94|4511.34|4510.94|4510.34|4509.94|238
1647978080000|2022-03-22 19:41:20|4511.46|4511.06|4512.84|4512.44|4512.84|4512.44|4511.46|4511.06|410
1647978090000|2022-03-22 19:41:30|4512.59|4512.19|4513.09|4512.69|4513.09|4512.69|4512.59|4512.19|340
1647978100000|2022-03-22 19:41:40|4512.84|4512.44|4513.34|4512.94|4513.59|4513.19|4512.84|4512.44|365
1647978110000|2022-03-22 19:41:50|4512.84|4512.44|4513.09|4512.69|4513.59|4513.19|4512.84|4512.44|591
1647978120000|2022-03-22 19:42:00|4512.84|4512.44|4512.09|4511.69|4512.84|4512.44|4511.84|4511.44|352
1647978130000|2022-03-22 19:42:10|4512.34|4511.94|4513.34|4512.94|4513.59|4513.19|4512.34|4511.94|274
1647978140000|2022-03-22 19:42:20|4513.59|4513.19|4514.09|4513.69|4514.34|4513.94|4513.59|4513.19|487
1647978150000|2022-03-22 19:42:30|4513.96|4513.56|4514.34|4513.94|4514.34|4513.94|4513.84|4513.44|427
1647978160000|2022-03-22 19:42:40|4514.59|4514.19|4514.59|4514.19|4514.59|4514.19|4513.84|4513.44|333
1647978170000|2022-03-22 19:42:50|4514.34|4513.94|4514.34|4513.94|4514.34|4513.94|4513.84|4513.44|289
1647978180000|2022-03-22 19:43:00|4514.09|4513.69|4514.34|4513.94|4514.84|4514.44|4514.09|4513.69|543
1647978190000|2022-03-22 19:43:10|4514.09|4513.69|4513.09|4512.69|4514.21|4513.81|4513.09|4512.69|546
1647978200000|2022-03-22 19:43:20|4513.34|4512.94|4514.59|4514.19|4514.84|4514.44|4513.34|4512.94|395
1647978210000|2022-03-22 19:43:30|4514.84|4514.44|4514.84|4514.44|4514.84|4514.44|4514.34|4513.94|457
1647978220000|2022-03-22 19:43:40|4514.59|4514.19|4514.09|4513.69|4514.59|4514.19|4514.09|4513.69|414
1647978230000|2022-03-22 19:43:50|4514.34|4513.94|4514.59|4514.19|4514.84|4514.44|4514.34|4513.94|225
1647978240000|2022-03-22 19:44:00|4514.84|4514.44|4515.59|4515.19|4515.59|4515.19|4514.59|4514.19|797
1647978250000|2022-03-22 19:44:10|4515.34|4514.94|4515.59|4515.19|4515.84|4515.44|4515.34|4514.94|471
1647978260000|2022-03-22 19:44:20|4515.84|4515.44|4515.84|4515.44|4515.84|4515.44|4515.34|4514.94|406
1647978270000|2022-03-22 19:44:30|4516.09|4515.69|4516.34|4515.94|4516.59|4516.19|4516.09|4515.69|765
1647978280000|2022-03-22 19:44:40|4515.59|4515.19|4515.34|4514.94|4515.84|4515.44|4515.34|4514.94|295
1647978290000|2022-03-22 19:44:50|4515.09|4514.69|4516.09|4515.69|4516.09|4515.69|4515.09|4514.69|403
1647978300000|2022-03-22 19:45:00|4515.84|4515.44|4515.59|4515.19|4515.84|4515.44|4514.84|4514.44|684
1647978310000|2022-03-22 19:45:10|4515.84|4515.44|4515.34|4514.94|4516.09|4515.69|4515.34|4514.94|318
1647978320000|2022-03-22 19:45:20|4515.59|4515.19|4515.09|4514.69|4515.84|4515.44|4515.09|4514.69|263
1647978330000|2022-03-22 19:45:30|4515.34|4514.94|4515.09|4514.69|4515.59|4515.19|4514.84|4514.44|365
1647978340000|2022-03-22 19:45:40|4514.84|4514.44|4515.09|4514.69|4515.09|4514.69|4514.59|4514.19|716
1647978350000|2022-03-22 19:45:50|4514.84|4514.44|4515.59|4515.19|4515.59|4515.19|4514.84|4514.44|216
1647978360000|2022-03-22 19:46:00|4515.34|4514.94|4515.59|4515.19|4515.59|4515.19|4515.09|4514.69|365
1647978370000|2022-03-22 19:46:10|4515.34|4514.94|4515.59|4515.19|4515.59|4515.19|4514.84|4514.44|329
1647978380000|2022-03-22 19:46:20|4515.84|4515.44|4515.84|4515.44|4515.84|4515.44|4515.59|4515.19|220
1647978390000|2022-03-22 19:46:30|4515.59|4515.19|4516.34|4515.94|4516.34|4515.94|4515.59|4515.19|313
1647978400000|2022-03-22 19:46:40|4516.59|4516.19|4517.34|4516.94|4517.59|4517.19|4516.59|4516.19|681
1647978410000|2022-03-22 19:46:50|4518.09|4517.69|4517.09|4516.69|4518.09|4517.69|4516.59|4516.19|3132
1647978420000|2022-03-22 19:47:00|4516.84|4516.44|4516.84|4516.44|4517.09|4516.69|4516.59|4516.19|391
1647978430000|2022-03-22 19:47:10|4517.09|4516.69|4517.59|4517.19|4517.84|4517.44|4517.09|4516.69|651
1647978440000|2022-03-22 19:47:20|4517.84|4517.44|4518.09|4517.69|4518.09|4517.69|4517.34|4516.94|521
1647978450000|2022-03-22 19:47:30|4517.84|4517.44|4517.84|4517.44|4518.59|4518.19|4517.84|4517.44|625
1647978460000|2022-03-22 19:47:40|4518.09|4517.69|4518.09|4517.69|4518.34|4517.94|4517.84|4517.44|359
1647978470000|2022-03-22 19:47:50|4518.21|4517.81|4518.84|4518.44|4519.09|4518.69|4517.84|4517.44|934
1647978480000|2022-03-22 19:48:00|4519.09|4518.69|4520.21|4519.81|4520.84|4520.44|4518.96|4518.56|1716
1647978490000|2022-03-22 19:48:10|4520.34|4519.94|4520.59|4520.19|4520.59|4520.19|4519.84|4519.44|923
1647978500000|2022-03-22 19:48:20|4520.34|4519.94|4519.84|4519.44|4520.59|4520.19|4519.59|4519.19|497
1647978510000|2022-03-22 19:48:30|4520.09|4519.69|4520.34|4519.94|4520.34|4519.94|4519.84|4519.44|360
1647978520000|2022-03-22 19:48:40|4520.21|4519.81|4520.59|4520.19|4520.59|4520.19|4520.09|4519.69|341
1647978530000|2022-03-22 19:48:50|4520.46|4520.06|4521.09|4520.69|4521.34|4520.94|4520.34|4519.94|710
1647978540000|2022-03-22 19:49:00|4520.34|4519.94|4520.84|4520.44|4520.84|4520.44|4520.09|4519.69|507
1647978550000|2022-03-22 19:49:10|4521.09|4520.69|4520.34|4519.94|4521.09|4520.69|4520.09|4519.69|569
1647978560000|2022-03-22 19:49:20|4520.84|4520.44|4521.09|4520.69|4521.09|4520.69|4520.09|4519.69|465
1647978570000|2022-03-22 19:49:30|4520.84|4520.44|4521.59|4521.19|4521.84|4521.44|4520.84|4520.44|757
1647978580000|2022-03-22 19:49:40|4521.34|4520.94|4520.84|4520.44|4521.59|4521.19|4520.84|4520.44|548
1647978590000|2022-03-22 19:49:50|4520.59|4520.19|4519.84|4519.44|4520.84|4520.44|4519.84|4519.44|776
1647978600000|2022-03-22 19:50:00|4521.09|4520.69|4520.09|4519.69|4522.84|4522.44|4520.09|4519.69|3237
1647978610000|2022-03-22 19:50:10|4520.34|4519.94|4518.09|4517.69|4520.59|4520.19|4517.96|4517.56|1282
1647978620000|2022-03-22 19:50:20|4518.34|4517.94|4520.09|4519.69|4520.09|4519.69|4518.09|4517.69|1445
1647978630000|2022-03-22 19:50:30|4519.59|4519.19|4519.09|4518.69|4519.59|4519.19|4518.09|4517.69|1102
1647978640000|2022-03-22 19:50:40|4518.84|4518.44|4517.34|4516.94|4518.84|4518.44|4517.09|4516.69|1113
1647978650000|2022-03-22 19:50:50|4517.84|4517.44|4517.09|4516.69|4517.84|4517.44|4517.09|4516.69|663
1647978660000|2022-03-22 19:51:00|4516.84|4516.44|4515.59|4515.19|4517.34|4516.94|4515.59|4515.19|1324
1647978670000|2022-03-22 19:51:10|4515.34|4514.94|4514.09|4513.69|4515.46|4515.06|4514.09|4513.69|1263
1647978680000|2022-03-22 19:51:20|4514.34|4513.94|4514.09|4513.69|4514.59|4514.19|4513.84|4513.44|571
1647978690000|2022-03-22 19:51:30|4514.34|4513.94|4515.59|4515.19|4515.59|4515.19|4514.09|4513.69|936
1647978700000|2022-03-22 19:51:40|4515.84|4515.44|4514.59|4514.19|4515.84|4515.44|4514.59|4514.19|532
1647978710000|2022-03-22 19:51:50|4514.84|4514.44|4514.34|4513.94|4515.09|4514.69|4514.34|4513.94|499
1647978720000|2022-03-22 19:52:00|4514.09|4513.69|4514.84|4514.44|4515.09|4514.69|4513.84|4513.44|662
1647978730000|2022-03-22 19:52:10|4514.59|4514.19|4514.34|4513.94|4514.59|4514.19|4514.09|4513.69|264
1647978740000|2022-03-22 19:52:20|4514.09|4513.69|4514.34|4513.94|4514.59|4514.19|4513.59|4513.19|1352
1647978750000|2022-03-22 19:52:30|4514.59|4514.19|4514.59|4514.19|4514.84|4514.44|4514.09|4513.69|579
1647978760000|2022-03-22 19:52:40|4514.34|4513.94|4514.34|4513.94|4514.59|4514.19|4514.34|4513.94|405
1647978770000|2022-03-22 19:52:50|4514.84|4514.44|4514.84|4514.44|4515.09|4514.69|4514.34|4513.94|593
1647978780000|2022-03-22 19:53:00|4514.59|4514.19|4514.34|4513.94|4514.84|4514.44|4514.09|4513.69|535
1647978790000|2022-03-22 19:53:10|4514.09|4513.69|4513.34|4512.94|4514.09|4513.69|4513.34|4512.94|875
1647978800000|2022-03-22 19:53:20|4513.59|4513.19|4515.09|4514.69|4515.09|4514.69|4513.59|4513.19|811
1647978810000|2022-03-22 19:53:30|4514.84|4514.44|4515.34|4514.94|4515.46|4515.06|4514.84|4514.44|588
1647978820000|2022-03-22 19:53:40|4515.09|4514.69|4513.84|4513.44|4515.34|4514.94|4513.84|4513.44|496
1647978830000|2022-03-22 19:53:50|4514.09|4513.69|4514.09|4513.69|4514.09|4513.69|4513.84|4513.44|427
1647978840000|2022-03-22 19:54:00|4514.59|4514.19|4514.09|4513.69|4515.09|4514.69|4513.84|4513.44|820
1647978850000|2022-03-22 19:54:10|4513.84|4513.44|4513.09|4512.69|4514.09|4513.69|4513.09|4512.69|694
1647978860000|2022-03-22 19:54:20|4513.34|4512.94|4512.34|4511.94|4513.34|4512.94|4512.34|4511.94|767
1647978870000|2022-03-22 19:54:30|4512.59|4512.19|4512.09|4511.69|4512.59|4512.19|4510.84|4510.44|1889
1647978880000|2022-03-22 19:54:40|4512.59|4512.19|4510.34|4509.94|4512.59|4512.19|4510.34|4509.94|1575
1647978890000|2022-03-22 19:54:50|4510.09|4509.69|4509.34|4508.94|4510.34|4509.94|4508.84|4508.44|999
1647978900000|2022-03-22 19:55:00|4509.84|4509.44|4509.09|4508.69|4510.09|4509.69|4508.59|4508.19|3818
1647978910000|2022-03-22 19:55:10|4509.34|4508.94|4507.09|4506.69|4510.09|4509.69|4507.09|4506.69|2241
1647978920000|2022-03-22 19:55:20|4507.34|4506.94|4507.59|4507.19|4507.84|4507.44|4506.84|4506.44|1189
1647978930000|2022-03-22 19:55:30|4507.84|4507.44|4507.34|4506.94|4507.84|4507.44|4507.34|4506.94|639
1647978940000|2022-03-22 19:55:40|4507.59|4507.19|4508.34|4507.94|4508.84|4508.44|4507.59|4507.19|1422
1647978950000|2022-03-22 19:55:50|4508.59|4508.19|4509.34|4508.94|4509.34|4508.94|4508.34|4507.94|1102
1647978960000|2022-03-22 19:56:00|4509.09|4508.69|4508.59|4508.19|4509.21|4508.81|4508.34|4507.94|1692
1647978970000|2022-03-22 19:56:10|4508.84|4508.44|4508.09|4507.69|4508.84|4508.44|4507.59|4507.19|1014
1647978980000|2022-03-22 19:56:20|4507.84|4507.44|4507.84|4507.44|4508.09|4507.69|4507.59|4507.19|640
1647978990000|2022-03-22 19:56:30|4507.59|4507.19|4507.59|4507.19|4508.09|4507.69|4507.59|4507.19|678
1647979000000|2022-03-22 19:56:40|4507.84|4507.44|4507.84|4507.44|4507.84|4507.44|4507.84|4507.44|696
1647979010000|2022-03-22 19:56:50|4507.59|4507.19|4507.59|4507.19|4507.59|4507.19|4507.59|4507.19|553
1647979020000|2022-03-22 19:57:00|4507.21|4506.81|4506.59|4506.19|4507.34|4506.94|4506.59|4506.19|2148
1647979030000|2022-03-22 19:57:10|4506.34|4505.94|4506.34|4505.94|4506.84|4506.44|4506.34|4505.94|1022
1647979040000|2022-03-22 19:57:20|4506.59|4506.19|4507.34|4506.94|4507.34|4506.94|4506.59|4506.19|1038
1647979050000|2022-03-22 19:57:30|4507.59|4507.19|4507.09|4506.69|4507.84|4507.44|4507.09|4506.69|857
1647979060000|2022-03-22 19:57:40|4506.84|4506.44|4507.09|4506.69|4507.34|4506.94|4506.84|4506.44|767
1647979070000|2022-03-22 19:57:50|4507.34|4506.94|4508.84|4508.44|4508.84|4508.44|4507.34|4506.94|1565
1647979080000|2022-03-22 19:58:00|4508.59|4508.19|4508.09|4507.69|4508.84|4508.44|4507.84|4507.44|1403
1647979090000|2022-03-22 19:58:10|4507.84|4507.44|4508.34|4507.94|4508.34|4507.94|4507.34|4506.94|1760
1647979100000|2022-03-22 19:58:20|4508.59|4508.19|4508.84|4508.44|4508.84|4508.44|4508.34|4507.94|1253
1647979110000|2022-03-22 19:58:30|4509.09|4508.69|4509.84|4509.44|4510.09|4509.69|4508.34|4507.94|1931
1647979120000|2022-03-22 19:58:40|4510.09|4509.69|4511.34|4510.94|4511.34|4510.94|4510.09|4509.69|2185
1647979130000|2022-03-22 19:58:50|4511.59|4511.19|4511.59|4511.19|4512.34|4511.94|4511.34|4510.94|2606
1647979140000|2022-03-22 19:59:00|4512.09|4511.69|4513.59|4513.19|4513.59|4513.19|4511.84|4511.44|4079
1647979150000|2022-03-22 19:59:10|4513.84|4513.44|4513.59|4513.19|4514.09|4513.69|4512.34|4511.94|4559
1647979160000|2022-03-22 19:59:20|4513.84|4513.44|4513.09|4512.69|4513.84|4513.44|4512.09|4511.69|5290
1647979170000|2022-03-22 19:59:30|4512.84|4512.44|4513.34|4512.94|4513.34|4512.94|4512.34|4511.94|5634
1647979180000|2022-03-22 19:59:40|4513.59|4513.19|4512.84|4512.44|4513.59|4513.19|4511.84|4511.44|10304
1647979190000|2022-03-22 19:59:50|4512.59|4512.19|4514.09|4513.69|4515.09|4514.69|4511.84|4511.44|27699
1647979200000|2022-03-22 20:00:00|4513.84|4513.44|4513.69|4513.09|4513.94|4513.44|4512.69|4512.09|8646
1647979210000|2022-03-22 20:00:10|4513.94|4513.34|4514.69|4514.09|4514.69|4514.09|4513.44|4512.84|2552
1647979220000|2022-03-22 20:00:20|4514.94|4514.34|4514.19|4513.59|4515.19|4514.59|4514.19|4513.59|1459
1647979230000|2022-03-22 20:00:30|4513.94|4513.34|4514.19|4513.59|4514.44|4513.84|4513.94|4513.34|985
1647979240000|2022-03-22 20:00:40|4513.94|4513.34|4514.94|4514.34|4515.44|4514.84|4513.94|4513.34|1755
1647979250000|2022-03-22 20:00:50|4514.69|4514.09|4514.94|4514.34|4515.19|4514.59|4514.44|4513.84|779
1647979260000|2022-03-22 20:01:00|4515.44|4514.84|4515.44|4514.84|4515.44|4514.84|4515.19|4514.59|596
1647979270000|2022-03-22 20:01:10|4515.19|4514.59|4515.44|4514.84|4515.56|4514.96|4515.19|4514.59|671
1647979280000|2022-03-22 20:01:20|4515.19|4514.59|4515.44|4514.84|4515.44|4514.84|4515.19|4514.59|517
1647979290000|2022-03-22 20:01:30|4515.19|4514.59|4515.44|4514.84|4515.69|4515.09|4515.19|4514.59|1276
1647979300000|2022-03-22 20:01:40|4515.69|4515.09|4515.44|4514.84|4515.69|4515.09|4515.44|4514.84|612
1647979310000|2022-03-22 20:01:50|4515.19|4514.59|4515.44|4514.84|4515.44|4514.84|4515.19|4514.59|755
1647979320000|2022-03-22 20:02:00|4515.56|4514.96|4515.69|4515.09|4515.94|4515.34|4515.44|4514.84|855
1647979330000|2022-03-22 20:02:10|4515.94|4515.34|4515.44|4514.84|4515.94|4515.34|4515.44|4514.84|462
1647979340000|2022-03-22 20:02:20|4515.69|4515.09|4515.44|4514.84|4515.69|4515.09|4515.44|4514.84|442
1647979350000|2022-03-22 20:02:30|4515.19|4514.59|4515.44|4514.84|4515.44|4514.84|4515.19|4514.59|902
1647979360000|2022-03-22 20:02:40|4515.19|4514.59|4515.19|4514.59|4515.19|4514.59|4515.19|4514.59|392
1647979370000|2022-03-22 20:02:50|4514.44|4513.84|4514.19|4513.59|4514.44|4513.84|4514.19|4513.59|1628
1647979380000|2022-03-22 20:03:00|4514.44|4513.84|4514.19|4513.59|4514.44|4513.84|4514.19|4513.59|944
1647979390000|2022-03-22 20:03:10|4513.94|4513.34|4513.94|4513.34|4514.44|4513.84|4513.94|4513.34|752
1647979400000|2022-03-22 20:03:20|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|293
1647979410000|2022-03-22 20:03:30|4514.44|4513.84|4514.69|4514.09|4514.69|4514.09|4514.44|4513.84|546
1647979420000|2022-03-22 20:03:40|4514.44|4513.84|4514.44|4513.84|4514.69|4514.09|4514.44|4513.84|538
1647979430000|2022-03-22 20:03:50|4514.69|4514.09|4514.44|4513.84|4514.69|4514.09|4514.31|4513.71|454
1647979440000|2022-03-22 20:04:00|4514.31|4513.71|4514.94|4514.34|4514.94|4514.34|4514.19|4513.59|602
1647979450000|2022-03-22 20:04:10|4514.69|4514.09|4514.69|4514.09|4514.69|4514.09|4514.69|4514.09|148
1647979460000|2022-03-22 20:04:20|4514.44|4513.84|4515.19|4514.59|4515.44|4514.84|4514.44|4513.84|663
1647979470000|2022-03-22 20:04:30|4515.44|4514.84|4515.31|4514.71|4515.44|4514.84|4515.19|4514.59|258
1647979480000|2022-03-22 20:04:40|4515.44|4514.84|4515.31|4514.71|4515.44|4514.84|4515.19|4514.59|69
1647979490000|2022-03-22 20:04:50|4515.44|4514.84|4515.44|4514.84|4515.44|4514.84|4515.44|4514.84|203
1647979500000|2022-03-22 20:05:00|4515.19|4514.59|4514.69|4514.09|4515.19|4514.59|4514.44|4513.84|564
1647979510000|2022-03-22 20:05:10|4514.94|4514.34|4514.44|4513.84|4514.94|4514.34|4514.44|4513.84|736
1647979520000|2022-03-22 20:05:20|||||||||440
1647979530000|2022-03-22 20:05:30|4514.19|4513.59|4513.94|4513.34|4514.19|4513.59|4513.94|4513.34|958
1647979540000|2022-03-22 20:05:40|4514.19|4513.59|4513.69|4513.09|4514.19|4513.59|4513.44|4512.84|1314
1647979550000|2022-03-22 20:05:50|4513.44|4512.84|4513.44|4512.84|4513.69|4513.09|4513.44|4512.84|623
1647979560000|2022-03-22 20:06:00|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|734
1647979570000|2022-03-22 20:06:10|4513.44|4512.84|4513.19|4512.59|4513.44|4512.84|4513.19|4512.59|371
1647979580000|2022-03-22 20:06:20|4513.44|4512.84|4513.94|4513.34|4513.94|4513.34|4513.44|4512.84|245
1647979590000|2022-03-22 20:06:30|4513.69|4513.09|4513.69|4513.09|4513.94|4513.34|4513.69|4513.09|141
1647979600000|2022-03-22 20:06:40|4513.44|4512.84|4513.69|4513.09|4513.69|4513.09|4513.44|4512.84|176
1647979610000|2022-03-22 20:06:50|4513.94|4513.34|4513.69|4513.09|4513.94|4513.34|4513.69|4513.09|193
1647979620000|2022-03-22 20:07:00|||||||||86
1647979630000|2022-03-22 20:07:10|4513.94|4513.34|4513.69|4513.09|4513.94|4513.34|4513.69|4513.09|272
1647979640000|2022-03-22 20:07:20|4513.94|4513.34|4514.19|4513.59|4514.19|4513.59|4513.94|4513.34|391
1647979650000|2022-03-22 20:07:30|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|216
1647979660000|2022-03-22 20:07:40|4514.19|4513.59|4514.19|4513.59|4514.44|4513.84|4514.19|4513.59|280
1647979670000|2022-03-22 20:07:50|4514.44|4513.84|4514.19|4513.59|4514.44|4513.84|4514.19|4513.59|127
1647979680000|2022-03-22 20:08:00|4514.31|4513.71|4514.44|4513.84|4514.44|4513.84|4514.19|4513.59|182
1647979690000|2022-03-22 20:08:10|4514.69|4514.09|4514.19|4513.59|4514.69|4514.09|4514.19|4513.59|316
1647979700000|2022-03-22 20:08:20|4514.44|4513.84|4514.19|4513.59|4514.44|4513.84|4514.06|4513.46|190
1647979710000|2022-03-22 20:08:30|4514.44|4513.84|4513.94|4513.34|4514.44|4513.84|4513.94|4513.34|302
1647979720000|2022-03-22 20:08:40|4513.69|4513.09|4513.94|4513.34|4514.19|4513.59|4513.69|4513.09|389
1647979730000|2022-03-22 20:08:50|4513.81|4513.21|4513.69|4513.09|4513.81|4513.21|4513.69|4513.09|196
1647979740000|2022-03-22 20:09:00|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|263
1647979750000|2022-03-22 20:09:10|||||||||210
1647979760000|2022-03-22 20:09:20|||||||||101
1647979770000|2022-03-22 20:09:30|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|157
1647979780000|2022-03-22 20:09:40|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|227
1647979790000|2022-03-22 20:09:50|||||||||188
1647979800000|2022-03-22 20:10:00|4513.44|4512.84|4513.44|4512.84|4513.69|4513.09|4513.44|4512.84|297
1647979810000|2022-03-22 20:10:10|4513.69|4513.09|4513.44|4512.84|4513.69|4513.09|4513.44|4512.84|652
1647979820000|2022-03-22 20:10:20|4513.69|4513.09|4513.94|4513.34|4513.94|4513.34|4513.69|4513.09|280
1647979830000|2022-03-22 20:10:30|||||||||51
1647979840000|2022-03-22 20:10:40|||||||||91
1647979850000|2022-03-22 20:10:50|||||||||29
1647979860000|2022-03-22 20:11:00|||||||||53
1647979870000|2022-03-22 20:11:10|4513.69|4513.09|4513.44|4512.84|4513.69|4513.09|4513.44|4512.84|238
1647979880000|2022-03-22 20:11:20|4513.69|4513.09|4513.44|4512.84|4513.69|4513.09|4513.44|4512.84|267
1647979890000|2022-03-22 20:11:30|||||||||79
1647979900000|2022-03-22 20:11:40|||||||||219
1647979910000|2022-03-22 20:11:50|||||||||103
1647979920000|2022-03-22 20:12:00|||||||||50
1647979930000|2022-03-22 20:12:10|4513.19|4512.59|4513.19|4512.59|4513.44|4512.84|4513.19|4512.59|1035
1647979940000|2022-03-22 20:12:20|4512.94|4512.34|4512.94|4512.34|4513.19|4512.59|4512.94|4512.34|272
1647979950000|2022-03-22 20:12:30|||||||||206
1647979960000|2022-03-22 20:12:40|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|336
1647979970000|2022-03-22 20:12:50|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|70
1647979980000|2022-03-22 20:13:00|4513.19|4512.59|4513.44|4512.84|4513.44|4512.84|4513.19|4512.59|275
1647979990000|2022-03-22 20:13:10|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|94
1647980000000|2022-03-22 20:13:20|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|373
1647980010000|2022-03-22 20:13:30|||||||||96
1647980020000|2022-03-22 20:13:40|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|244
1647980030000|2022-03-22 20:13:50|4512.94|4512.34|4513.06|4512.46|4513.19|4512.59|4512.94|4512.34|249
1647980040000|2022-03-22 20:14:00|4513.19|4512.59|4512.94|4512.34|4513.19|4512.59|4512.94|4512.34|82
1647980050000|2022-03-22 20:14:10|||||||||46
1647980060000|2022-03-22 20:14:20|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|4513.06|4512.46|142
1647980070000|2022-03-22 20:14:30|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|95
1647980080000|2022-03-22 20:14:40|||||||||482
1647980090000|2022-03-22 20:14:50|4513.06|4512.46|4513.19|4512.59|4513.19|4512.59|4513.06|4512.46|634
1647980100000|2022-03-22 20:15:00|4513.44|4512.84|4513.19|4512.59|4513.44|4512.84|4513.19|4512.59|161
1647980110000|2022-03-22 20:15:10|||||||||9
1647980120000|2022-03-22 20:15:20|||||||||101
1647980130000|2022-03-22 20:15:30|4512.94|4512.34|4512.69|4512.09|4512.94|4512.34|4512.69|4512.09|142
1647980140000|2022-03-22 20:15:40|4512.44|4511.84|4512.44|4511.84|4512.44|4511.84|4512.44|4511.84|116
1647980150000|2022-03-22 20:15:50|||||||||204
1647980160000|2022-03-22 20:16:00|4512.69|4512.09|4512.44|4511.84|4512.69|4512.09|4512.44|4511.84|115
1647980170000|2022-03-22 20:16:10|||||||||13
1647980180000|2022-03-22 20:16:20|||||||||4
1647980190000|2022-03-22 20:16:30|||||||||39
1647980200000|2022-03-22 20:16:40|||||||||39
1647980210000|2022-03-22 20:16:50|||||||||59
1647980220000|2022-03-22 20:17:00|||||||||30
1647980230000|2022-03-22 20:17:10|4512.69|4512.09|4512.44|4511.84|4512.69|4512.09|4512.44|4511.84|121
1647980240000|2022-03-22 20:17:20|4512.56|4511.96|4512.44|4511.84|4512.56|4511.96|4512.44|4511.84|36
1647980250000|2022-03-22 20:17:30|||||||||4
1647980260000|2022-03-22 20:17:40|||||||||3
1647980270000|2022-03-22 20:17:50|||||||||11
1647980280000|2022-03-22 20:18:00|||||||||28
1647980290000|2022-03-22 20:18:10|||||||||13
1647980300000|2022-03-22 20:18:20|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|190
1647980310000|2022-03-22 20:18:30|||||||||8
1647980320000|2022-03-22 20:18:40|||||||||6
1647980340000|2022-03-22 20:19:00|4512.56|4511.96|4512.44|4511.84|4512.56|4511.96|4512.44|4511.84|43
1647980350000|2022-03-22 20:19:10|||||||||73
1647980360000|2022-03-22 20:19:20|||||||||23
1647980370000|2022-03-22 20:19:30|||||||||38
1647980380000|2022-03-22 20:19:40|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|99
1647980390000|2022-03-22 20:19:50|4512.44|4511.84|4512.44|4511.84|4512.44|4511.84|4512.44|4511.84|62
1647980400000|2022-03-22 20:20:00|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|131
1647980410000|2022-03-22 20:20:10|4512.81|4512.21|4512.94|4512.34|4512.94|4512.34|4512.69|4512.09|92
1647980420000|2022-03-22 20:20:20|4513.19|4512.59|4512.94|4512.34|4513.19|4512.59|4512.94|4512.34|139
1647980430000|2022-03-22 20:20:30|||||||||33
1647980440000|2022-03-22 20:20:40|||||||||6
1647980450000|2022-03-22 20:20:50|||||||||24
1647980460000|2022-03-22 20:21:00|||||||||12
1647980470000|2022-03-22 20:21:10|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|12
1647980480000|2022-03-22 20:21:20|4513.44|4512.84|4513.69|4513.09|4513.69|4513.09|4513.44|4512.84|96
1647980490000|2022-03-22 20:21:30|4513.56|4512.96|4513.56|4512.96|4513.56|4512.96|4513.56|4512.96|61
1647980500000|2022-03-22 20:21:40|4513.69|4513.09|4513.44|4512.84|4513.69|4513.09|4513.44|4512.84|24
1647980510000|2022-03-22 20:21:50|4513.56|4512.96|4513.69|4513.09|4513.69|4513.09|4513.44|4512.84|90
1647980520000|2022-03-22 20:22:00|4513.56|4512.96|4513.69|4513.09|4513.69|4513.09|4513.56|4512.96|26
1647980530000|2022-03-22 20:22:10|4513.94|4513.34|4513.94|4513.34|4514.19|4513.59|4513.94|4513.34|163
1647980540000|2022-03-22 20:22:20|4513.81|4513.21|4513.94|4513.34|4513.94|4513.34|4513.81|4513.21|16
1647980550000|2022-03-22 20:22:30|4513.81|4513.21|4513.69|4513.09|4513.94|4513.34|4513.69|4513.09|49
1647980560000|2022-03-22 20:22:40|4513.94|4513.34|4513.69|4513.09|4513.94|4513.34|4513.69|4513.09|26
1647980570000|2022-03-22 20:22:50|4513.81|4513.21|4513.81|4513.21|4513.94|4513.34|4513.81|4513.21|15
1647980580000|2022-03-22 20:23:00|4513.94|4513.34|4513.69|4513.09|4513.94|4513.34|4513.69|4513.09|41
1647980590000|2022-03-22 20:23:10|4513.44|4512.84|4513.69|4513.09|4513.69|4513.09|4513.44|4512.84|26
1647980600000|2022-03-22 20:23:20|||||||||54
1647980610000|2022-03-22 20:23:30|||||||||72
1647980620000|2022-03-22 20:23:40|4513.56|4512.96|4513.56|4512.96|4513.56|4512.96|4513.56|4512.96|63
1647980630000|2022-03-22 20:23:50|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.56|4512.96|25
1647980640000|2022-03-22 20:24:00|4513.56|4512.96|4513.56|4512.96|4513.69|4513.09|4513.56|4512.96|14
1647980650000|2022-03-22 20:24:10|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.56|4512.96|29
1647980660000|2022-03-22 20:24:20|4513.44|4512.84|4513.44|4512.84|4513.56|4512.96|4513.44|4512.84|233
1647980670000|2022-03-22 20:24:30|||||||||3
1647980680000|2022-03-22 20:24:40|||||||||246
1647980690000|2022-03-22 20:24:50|||||||||76
1647980700000|2022-03-22 20:25:00|||||||||12
1647980710000|2022-03-22 20:25:10|||||||||2
1647980720000|2022-03-22 20:25:20|||||||||3
1647980730000|2022-03-22 20:25:30|||||||||2
1647980740000|2022-03-22 20:25:40|||||||||3
1647980750000|2022-03-22 20:25:50|||||||||47
1647980760000|2022-03-22 20:26:00|||||||||2
1647980770000|2022-03-22 20:26:10|||||||||2
1647980780000|2022-03-22 20:26:20|||||||||5
1647980800000|2022-03-22 20:26:40|||||||||246
1647980810000|2022-03-22 20:26:50|||||||||11
1647980820000|2022-03-22 20:27:00|||||||||25
1647980830000|2022-03-22 20:27:10|||||||||110
1647980850000|2022-03-22 20:27:30|||||||||9
1647980860000|2022-03-22 20:27:40|||||||||2
1647980870000|2022-03-22 20:27:50|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|74
1647980880000|2022-03-22 20:28:00|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|40
1647980890000|2022-03-22 20:28:10|||||||||4
1647980900000|2022-03-22 20:28:20|||||||||57
1647980910000|2022-03-22 20:28:30|4513.81|4513.21|4513.69|4513.09|4513.94|4513.34|4513.69|4513.09|85
1647980920000|2022-03-22 20:28:40|||||||||7
1647980930000|2022-03-22 20:28:50|||||||||21
1647980940000|2022-03-22 20:29:00|||||||||1
1647980950000|2022-03-22 20:29:10|||||||||36
1647980970000|2022-03-22 20:29:30|4513.44|4512.84|4513.44|4512.84|4513.56|4512.96|4513.44|4512.84|64
1647980980000|2022-03-22 20:29:40|4513.56|4512.96|4513.44|4512.84|4513.69|4513.09|4513.44|4512.84|26
1647980990000|2022-03-22 20:29:50|||||||||2
1647981000000|2022-03-22 20:30:00|4513.56|4512.96|4513.44|4512.84|4513.56|4512.96|4513.44|4512.84|85
1647981010000|2022-03-22 20:30:10|||||||||7
1647981020000|2022-03-22 20:30:20|||||||||37
1647981030000|2022-03-22 20:30:30|4513.56|4512.96|4513.44|4512.84|4513.56|4512.96|4513.44|4512.84|24
1647981040000|2022-03-22 20:30:40|||||||||2
1647981050000|2022-03-22 20:30:50|||||||||43
1647981060000|2022-03-22 20:31:00|||||||||25
1647981070000|2022-03-22 20:31:10|||||||||30
1647981080000|2022-03-22 20:31:20|||||||||18
1647981090000|2022-03-22 20:31:30|||||||||1
1647981100000|2022-03-22 20:31:40|||||||||2
1647981110000|2022-03-22 20:31:50|||||||||1
1647981130000|2022-03-22 20:32:10|||||||||8
1647981140000|2022-03-22 20:32:20|||||||||7
1647981150000|2022-03-22 20:32:30|||||||||6
1647981170000|2022-03-22 20:32:50|||||||||7
1647981180000|2022-03-22 20:33:00|||||||||1
1647981190000|2022-03-22 20:33:10|||||||||7
1647981200000|2022-03-22 20:33:20|||||||||1
1647981210000|2022-03-22 20:33:30|||||||||187
1647981220000|2022-03-22 20:33:40|||||||||40
1647981230000|2022-03-22 20:33:50|||||||||71
1647981240000|2022-03-22 20:34:00|||||||||4
1647981250000|2022-03-22 20:34:10|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.56|4512.96|154
1647981260000|2022-03-22 20:34:20|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|49
1647981270000|2022-03-22 20:34:30|4513.81|4513.21|4513.69|4513.09|4513.94|4513.34|4513.69|4513.09|17
1647981280000|2022-03-22 20:34:40|||||||||10
1647981290000|2022-03-22 20:34:50|4513.81|4513.21|4513.94|4513.34|4513.94|4513.34|4513.81|4513.21|40
1647981300000|2022-03-22 20:35:00|4514.19|4513.59|4513.94|4513.34|4514.19|4513.59|4513.94|4513.34|39
1647981310000|2022-03-22 20:35:10|||||||||37
1647981320000|2022-03-22 20:35:20|||||||||20
1647981330000|2022-03-22 20:35:30|||||||||10
1647981340000|2022-03-22 20:35:40|||||||||27
1647981360000|2022-03-22 20:36:00|||||||||2
1647981390000|2022-03-22 20:36:30|||||||||1
1647981400000|2022-03-22 20:36:40|||||||||10
1647981410000|2022-03-22 20:36:50|||||||||19
1647981420000|2022-03-22 20:37:00|4514.06|4513.46|4513.94|4513.34|4514.19|4513.59|4513.94|4513.34|60
1647981430000|2022-03-22 20:37:10|||||||||37
1647981450000|2022-03-22 20:37:30|4513.69|4513.09|4513.94|4513.34|4513.94|4513.34|4513.69|4513.09|60
1647981460000|2022-03-22 20:37:40|4513.69|4513.09|4513.81|4513.21|4513.94|4513.34|4513.69|4513.09|38
1647981470000|2022-03-22 20:37:50|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|8
1647981490000|2022-03-22 20:38:10|||||||||31
1647981510000|2022-03-22 20:38:30|4513.81|4513.21|4513.69|4513.09|4513.81|4513.21|4513.69|4513.09|28
1647981520000|2022-03-22 20:38:40|4513.81|4513.21|4513.69|4513.09|4513.81|4513.21|4513.69|4513.09|27
1647981530000|2022-03-22 20:38:50|4513.56|4512.96|4513.56|4512.96|4513.56|4512.96|4513.56|4512.96|12
1647981540000|2022-03-22 20:39:00|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|25
1647981550000|2022-03-22 20:39:10|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|13
1647981560000|2022-03-22 20:39:20|4513.44|4512.84|4513.69|4513.09|4513.81|4513.21|4513.44|4512.84|49
1647981570000|2022-03-22 20:39:30|4513.81|4513.21|4513.94|4513.34|4513.94|4513.34|4513.69|4513.09|4
1647981580000|2022-03-22 20:39:40|||||||||1
1647981590000|2022-03-22 20:39:50|||||||||3
1647981600000|2022-03-22 20:40:00|||||||||29
1647981610000|2022-03-22 20:40:10|||||||||12
1647981620000|2022-03-22 20:40:20|||||||||7
1647981630000|2022-03-22 20:40:30|||||||||3
1647981650000|2022-03-22 20:40:50|||||||||28
1647981660000|2022-03-22 20:41:00|||||||||16
1647981670000|2022-03-22 20:41:10|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|30
1647981680000|2022-03-22 20:41:20|||||||||3
1647981700000|2022-03-22 20:41:40|4513.94|4513.34|4514.19|4513.59|4514.19|4513.59|4513.94|4513.34|54
1647981710000|2022-03-22 20:41:50|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|25
1647981760000|2022-03-22 20:42:40|||||||||1
1647981770000|2022-03-22 20:42:50|||||||||3
1647981780000|2022-03-22 20:43:00|4514.19|4513.59|4513.94|4513.34|4514.19|4513.59|4513.94|4513.34|64
1647981790000|2022-03-22 20:43:10|4514.06|4513.46|4513.94|4513.34|4514.19|4513.59|4513.94|4513.34|86
1647981800000|2022-03-22 20:43:20|||||||||5
1647981810000|2022-03-22 20:43:30|||||||||10
1647981820000|2022-03-22 20:43:40|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|140
1647981830000|2022-03-22 20:43:50|||||||||4
1647981840000|2022-03-22 20:44:00|||||||||19
1647981850000|2022-03-22 20:44:10|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|14
1647981860000|2022-03-22 20:44:20|4514.69|4514.09|4514.44|4513.84|4514.69|4514.09|4514.44|4513.84|193
1647981870000|2022-03-22 20:44:30|4514.69|4514.09|4514.69|4514.09|4514.69|4514.09|4514.69|4514.09|31
1647981880000|2022-03-22 20:44:40|||||||||13
1647981890000|2022-03-22 20:44:50|||||||||7
1647981900000|2022-03-22 20:45:00|4514.94|4514.34|4514.69|4514.09|4514.94|4514.34|4514.56|4513.96|47
1647981910000|2022-03-22 20:45:10|||||||||2
1647981920000|2022-03-22 20:45:20|4514.81|4514.21|4514.69|4514.09|4514.81|4514.21|4514.69|4514.09|26
1647981930000|2022-03-22 20:45:30|||||||||7
1647981940000|2022-03-22 20:45:40|4514.94|4514.34|4514.81|4514.21|4514.94|4514.34|4514.81|4514.21|19
1647981950000|2022-03-22 20:45:50|4514.94|4514.34|4514.94|4514.34|4514.94|4514.34|4514.94|4514.34|31
1647981960000|2022-03-22 20:46:00|||||||||22
1647981970000|2022-03-22 20:46:10|4514.81|4514.21|4514.56|4513.96|4514.94|4514.34|4514.44|4513.84|98
1647981980000|2022-03-22 20:46:20|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|41
1647981990000|2022-03-22 20:46:30|||||||||10
1647982000000|2022-03-22 20:46:40|||||||||19
1647982010000|2022-03-22 20:46:50|||||||||9
1647982020000|2022-03-22 20:47:00|||||||||23
1647982030000|2022-03-22 20:47:10|4514.56|4513.96|4514.44|4513.84|4514.69|4514.09|4514.44|4513.84|53
1647982040000|2022-03-22 20:47:20|||||||||6
1647982050000|2022-03-22 20:47:30|||||||||14
1647982060000|2022-03-22 20:47:40|||||||||12
1647982080000|2022-03-22 20:48:00|||||||||14
1647982090000|2022-03-22 20:48:10|||||||||3
1647982100000|2022-03-22 20:48:20|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|66
1647982110000|2022-03-22 20:48:30|||||||||12
1647982120000|2022-03-22 20:48:40|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|112
1647982130000|2022-03-22 20:48:50|||||||||103
1647982140000|2022-03-22 20:49:00|||||||||9
1647982150000|2022-03-22 20:49:10|||||||||6
1647982160000|2022-03-22 20:49:20|||||||||56
1647982170000|2022-03-22 20:49:30|||||||||6
1647982180000|2022-03-22 20:49:40|4514.19|4513.59|4513.94|4513.34|4514.19|4513.59|4513.94|4513.34|10
1647982190000|2022-03-22 20:49:50|||||||||21
1647982200000|2022-03-22 20:50:00|||||||||3
1647982210000|2022-03-22 20:50:10|||||||||88
1647982220000|2022-03-22 20:50:20|||||||||11
1647982230000|2022-03-22 20:50:30|||||||||23
1647982240000|2022-03-22 20:50:40|||||||||8
1647982250000|2022-03-22 20:50:50|||||||||18
1647982260000|2022-03-22 20:51:00|||||||||11
1647982270000|2022-03-22 20:51:10|||||||||8
1647982280000|2022-03-22 20:51:20|||||||||5
1647982290000|2022-03-22 20:51:30|||||||||21
1647982300000|2022-03-22 20:51:40|||||||||6
1647982320000|2022-03-22 20:52:00|||||||||12
1647982330000|2022-03-22 20:52:10|||||||||47
1647982340000|2022-03-22 20:52:20|||||||||17
1647982350000|2022-03-22 20:52:30|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4514.06|4513.46|87
1647982360000|2022-03-22 20:52:40|4514.06|4513.46|4514.19|4513.59|4514.19|4513.59|4513.94|4513.34|6
1647982370000|2022-03-22 20:52:50|||||||||27
1647982380000|2022-03-22 20:53:00|||||||||25
1647982390000|2022-03-22 20:53:10|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|64
1647982400000|2022-03-22 20:53:20|4514.19|4513.59|4514.44|4513.84|4514.44|4513.84|4514.19|4513.59|86
1647982410000|2022-03-22 20:53:30|||||||||18
1647982420000|2022-03-22 20:53:40|||||||||1
1647982430000|2022-03-22 20:53:50|||||||||17
1647982450000|2022-03-22 20:54:10|4514.56|4513.96|4514.69|4514.09|4514.69|4514.09|4514.56|4513.96|168
1647982460000|2022-03-22 20:54:20|||||||||1
1647982470000|2022-03-22 20:54:30|||||||||31
1647982480000|2022-03-22 20:54:40|||||||||7
1647982490000|2022-03-22 20:54:50|||||||||9
1647982500000|2022-03-22 20:55:00|4514.56|4513.96|4514.69|4514.09|4514.69|4514.09|4514.44|4513.84|168
1647982510000|2022-03-22 20:55:10|||||||||51
1647982520000|2022-03-22 20:55:20|||||||||1
1647982530000|2022-03-22 20:55:30|4514.94|4514.34|4514.69|4514.09|4514.94|4514.34|4514.69|4514.09|36
1647982540000|2022-03-22 20:55:40|||||||||1
1647982550000|2022-03-22 20:55:50|||||||||4
1647982560000|2022-03-22 20:56:00|||||||||3
1647982570000|2022-03-22 20:56:10|||||||||4
1647982580000|2022-03-22 20:56:20|||||||||3
1647982590000|2022-03-22 20:56:30|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|65
1647982600000|2022-03-22 20:56:40|||||||||6
1647982620000|2022-03-22 20:57:00|||||||||11
1647982630000|2022-03-22 20:57:10|||||||||15
1647982640000|2022-03-22 20:57:20|||||||||21
1647982650000|2022-03-22 20:57:30|4514.69|4514.09|4514.69|4514.09|4514.69|4514.09|4514.69|4514.09|63
1647982660000|2022-03-22 20:57:40|||||||||4
1647982670000|2022-03-22 20:57:50|||||||||4
1647982680000|2022-03-22 20:58:00|||||||||14
1647982690000|2022-03-22 20:58:10|4514.56|4513.96|4514.19|4513.59|4514.56|4513.96|4514.19|4513.59|110
1647982700000|2022-03-22 20:58:20|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|77
1647982710000|2022-03-22 20:58:30|||||||||74
1647982720000|2022-03-22 20:58:40|||||||||58
1647982730000|2022-03-22 20:58:50|||||||||56
1647982740000|2022-03-22 20:59:00|||||||||70
1647982750000|2022-03-22 20:59:10|||||||||22
1647982760000|2022-03-22 20:59:20|||||||||7
1647982770000|2022-03-22 20:59:30|||||||||40
1647982780000|2022-03-22 20:59:40|||||||||52
1647982790000|2022-03-22 20:59:50|4514.06|4513.46|4514.47|4512.97|4514.66|4513.46|4513.81|4512.85|123
1647982800000|2022-03-22 21:00:00|4514.29|4512.79|4514.29|4512.79|4514.29|4512.79|4514.29|4512.79|0
1647982820000|2022-03-22 21:00:20|4514.14|4512.64|4514.14|4512.64|4514.14|4512.64|4514.14|4512.64|0
1647982830000|2022-03-22 21:00:30|4514.07|4512.57|4514.07|4512.57|4514.07|4512.57|4514.07|4512.57|0
1647982840000|2022-03-22 21:00:40|4514.21|4512.71|4514.21|4512.71|4514.21|4512.71|4514.21|4512.71|0
1647982860000|2022-03-22 21:01:00|4514.07|4512.57|4514.07|4512.57|4514.07|4512.57|4514.07|4512.57|0
1647982870000|2022-03-22 21:01:10|4514.1|4512.6|4514.1|4512.6|4514.1|4512.6|4514.1|4512.6|0
1647982900000|2022-03-22 21:01:40|4514.03|4512.53|4514.03|4512.53|4514.03|4512.53|4514.03|4512.53|0
1647982920000|2022-03-22 21:02:00|4514.1|4512.6|4514.1|4512.6|4514.1|4512.6|4514.1|4512.6|0
1647982950000|2022-03-22 21:02:30|4514.03|4512.53|4514.03|4512.53|4514.03|4512.53|4514.03|4512.53|0
1647982960000|2022-03-22 21:02:40|4514.1|4512.6|4514.1|4512.6|4514.1|4512.6|4514.1|4512.6|0
1647983030000|2022-03-22 21:03:50|4514.18|4512.68|4514.18|4512.68|4514.18|4512.68|4514.18|4512.68|0
1647983040000|2022-03-22 21:04:00|4514.43|4512.93|4514.43|4512.93|4514.43|4512.93|4514.43|4512.93|0
1647983050000|2022-03-22 21:04:10|4514.21|4512.71|4514.21|4512.71|4514.21|4512.71|4514.21|4512.71|0
1647983060000|2022-03-22 21:04:20|4514.47|4512.97|4514.43|4512.93|4514.47|4512.97|4514.43|4512.93|0
1647983070000|2022-03-22 21:04:30|4514.32|4512.82|4513.74|4512.24|4514.32|4512.82|4513.74|4512.24|0
1647983150000|2022-03-22 21:05:50|4513.78|4512.28|4513.78|4512.28|4513.78|4512.28|4513.78|4512.28|0
1647983270000|2022-03-22 21:07:50|4513.74|4512.24|4513.74|4512.24|4513.74|4512.24|4513.74|4512.24|0
1647983280000|2022-03-22 21:08:00|4513.48|4511.98|4513.48|4511.98|4513.48|4511.98|4513.48|4511.98|0
1647983290000|2022-03-22 21:08:10|4513.41|4511.91|4513.41|4511.91|4513.41|4511.91|4513.41|4511.91|0
1647983330000|2022-03-22 21:08:50|4513.37|4511.87|4513.37|4511.87|4513.37|4511.87|4513.37|4511.87|0
1647983370000|2022-03-22 21:09:30|4513.41|4511.91|4513.41|4511.91|4513.41|4511.91|4513.41|4511.91|0
1647983380000|2022-03-22 21:09:40|4513.52|4512.02|4513.52|4512.02|4513.52|4512.02|4513.52|4512.02|0
1647983410000|2022-03-22 21:10:10|4513.48|4511.98|4513.48|4511.98|4513.48|4511.98|4513.48|4511.98|0
1647983440000|2022-03-22 21:10:40|4513.45|4511.95|4513.52|4512.02|4513.52|4512.02|4513.45|4511.95|0
1647983470000|2022-03-22 21:11:10|4513.41|4511.91|4513.34|4511.84|4513.41|4511.91|4513.34|4511.84|0
1647983490000|2022-03-22 21:11:30|4513.37|4511.87|4513.37|4511.87|4513.37|4511.87|4513.37|4511.87|0
1647983520000|2022-03-22 21:12:00|4513.34|4511.84|4513.34|4511.84|4513.34|4511.84|4513.34|4511.84|0
1647983560000|2022-03-22 21:12:40|4513.37|4511.87|4513.37|4511.87|4513.37|4511.87|4513.37|4511.87|0
1647983570000|2022-03-22 21:12:50|4513.26|4511.76|4513.26|4511.76|4513.26|4511.76|4513.26|4511.76|0
1647983580000|2022-03-22 21:13:00|4513.45|4511.95|4513.41|4511.91|4513.45|4511.95|4513.41|4511.91|0
1647983610000|2022-03-22 21:13:30|4513.48|4511.98|4513.48|4511.98|4513.48|4511.98|4513.48|4511.98|0
1647983630000|2022-03-22 21:13:50|4513.41|4511.91|4513.41|4511.91|4513.41|4511.91|4513.41|4511.91|0
1647983670000|2022-03-22 21:14:30|4513.48|4511.98|4513.48|4511.98|4513.48|4511.98|4513.48|4511.98|0
1647983680000|2022-03-22 21:14:40|4513.41|4511.91|4513.48|4511.98|4513.48|4511.98|4513.41|4511.91|0
1647983700000|2022-03-22 21:15:00|4513.19|4511.69|4513.41|4511.91|4513.41|4511.91|4513.19|4511.69|0
1647983710000|2022-03-22 21:15:10|4513.48|4511.98|4513.48|4511.98|4513.48|4511.98|4513.48|4511.98|0
1647983720000|2022-03-22 21:15:20|4513.41|4511.91|4513.3|4511.8|4513.41|4511.91|4513.19|4511.69|0
1647983800000|2022-03-22 21:16:40|4513.41|4511.91|4513.41|4511.91|4513.41|4511.91|4513.41|4511.91|0
1647983810000|2022-03-22 21:16:50|4513.19|4511.69|4513.19|4511.69|4513.19|4511.69|4513.19|4511.69|0
1647983860000|2022-03-22 21:17:40|4513.15|4511.65|4513.45|4511.95|4513.45|4511.95|4513.15|4511.65|0
1647983910000|2022-03-22 21:18:30|4513.41|4511.91|4513.37|4511.87|4513.41|4511.91|4513.37|4511.87|0
1647983950000|2022-03-22 21:19:10|4513.3|4511.8|4513.3|4511.8|4513.3|4511.8|4513.3|4511.8|0
1647983990000|2022-03-22 21:19:50|4513.19|4511.69|4513.19|4511.69|4513.19|4511.69|4513.19|4511.69|0
1647984000000|2022-03-22 21:20:00|4513.3|4511.8|4513.3|4511.8|4513.3|4511.8|4513.3|4511.8|0
1647984010000|2022-03-22 21:20:10|4513.26|4511.76|4513.26|4511.76|4513.26|4511.76|4513.26|4511.76|0
1647984040000|2022-03-22 21:20:40|4513.23|4511.73|4513.19|4511.69|4513.23|4511.73|4513.19|4511.69|0
1647984050000|2022-03-22 21:20:50|4513.01|4511.51|4513.26|4511.76|4513.26|4511.76|4513.01|4511.51|0
1647984110000|2022-03-22 21:21:50|4513.15|4511.65|4513.15|4511.65|4513.15|4511.65|4513.15|4511.65|0
1647984120000|2022-03-22 21:22:00|4512.94|4511.44|4512.91|4511.41|4512.94|4511.44|4512.83|4511.33|0
1647984140000|2022-03-22 21:22:20|4513.04|4511.54|4513.04|4511.54|4513.04|4511.54|4513.04|4511.54|0
1647984150000|2022-03-22 21:22:30|4512.91|4511.41|4512.91|4511.41|4512.98|4511.48|4512.91|4511.41|0
1647984160000|2022-03-22 21:22:40|4512.76|4511.26|4512.91|4511.41|4512.94|4511.44|4512.76|4511.26|0
1647984170000|2022-03-22 21:22:50|4512.94|4511.44|4512.94|4511.44|4512.94|4511.44|4512.94|4511.44|0
1647984190000|2022-03-22 21:23:10|4512.76|4511.26|4512.76|4511.26|4512.76|4511.26|4512.76|4511.26|0
1647984210000|2022-03-22 21:23:30|4512.83|4511.33|4512.83|4511.33|4512.83|4511.33|4512.83|4511.33|0
1647984260000|2022-03-22 21:24:20|4512.76|4511.26|4512.65|4511.15|4512.76|4511.26|4512.65|4511.15|0
1647984270000|2022-03-22 21:24:30|4512.58|4511.08|4512.54|4511.04|4512.58|4511.08|4512.54|4511.04|0
1647984330000|2022-03-22 21:25:30|4512.65|4511.15|4513.01|4511.51|4513.01|4511.51|4512.65|4511.15|0
1647984340000|2022-03-22 21:25:40|4512.94|4511.44|4512.98|4511.48|4512.98|4511.48|4512.94|4511.44|0
1647984380000|2022-03-22 21:26:20|4513.34|4511.84|4513.3|4511.8|4513.34|4511.84|4513.3|4511.8|0
1647984400000|2022-03-22 21:26:40|4513.34|4511.84|4513.04|4511.54|4513.34|4511.84|4513.04|4511.54|0
1647984410000|2022-03-22 21:26:50|4513.12|4511.62|4513.12|4511.62|4513.12|4511.62|4513.12|4511.62|0
1647984420000|2022-03-22 21:27:00|4513.15|4511.65|4513.15|4511.65|4513.15|4511.65|4513.15|4511.65|0
1647984430000|2022-03-22 21:27:10|4513.3|4511.8|4513.3|4511.8|4513.3|4511.8|4513.3|4511.8|0
1647984440000|2022-03-22 21:27:20|4513.37|4511.87|4513.37|4511.87|4513.37|4511.87|4513.37|4511.87|0
1647984460000|2022-03-22 21:27:40|4513.12|4511.62|4512.91|4511.41|4513.12|4511.62|4512.72|4511.22|0
1647984470000|2022-03-22 21:27:50|4512.98|4511.48|4513.23|4511.73|4513.23|4511.73|4512.98|4511.48|0
1647984500000|2022-03-22 21:28:20|4513.63|4512.13|4513.67|4512.17|4513.7|4512.2|4513.63|4512.13|0
1647984520000|2022-03-22 21:28:40|4513.15|4511.65|4513.12|4511.62|4513.15|4511.65|4513.12|4511.62|0
1647984530000|2022-03-22 21:28:50|4513.81|4512.31|4513.81|4512.31|4513.81|4512.31|4513.81|4512.31|0
1647984560000|2022-03-22 21:29:20|4513.34|4511.84|4513.34|4511.84|4513.34|4511.84|4513.34|4511.84|0
1647984580000|2022-03-22 21:29:40|4513.88|4512.38|4513.88|4512.38|4513.88|4512.38|4513.88|4512.38|0
1647984600000|2022-03-22 21:30:00|4514.14|4512.64|4513.56|4512.06|4514.14|4512.64|4513.56|4512.06|0
1647984610000|2022-03-22 21:30:10|4513.34|4511.84|4513.34|4511.84|4513.34|4511.84|4513.34|4511.84|0
1647984660000|2022-03-22 21:31:00|4514.14|4512.64|4514.1|4512.6|4514.14|4512.64|4514.1|4512.6|0
1647984690000|2022-03-22 21:31:30|4513.52|4512.02|4513.52|4512.02|4513.52|4512.02|4513.52|4512.02|0
1647984700000|2022-03-22 21:31:40|4513.41|4511.91|4513.41|4511.91|4513.41|4511.91|4513.37|4511.87|0
1647984710000|2022-03-22 21:31:50|4513.37|4511.87|4513.41|4511.91|4513.41|4511.91|4513.37|4511.87|0
1647984720000|2022-03-22 21:32:00|4513.37|4511.87|4513.41|4511.91|4513.41|4511.91|4513.37|4511.87|0
1647984730000|2022-03-22 21:32:10|4513.37|4511.87|4513.41|4511.91|4513.41|4511.91|4513.37|4511.87|0
1647984740000|2022-03-22 21:32:20|4513.37|4511.87|4513.41|4511.91|4513.41|4511.91|4513.37|4511.87|0
1647984750000|2022-03-22 21:32:30|4513.37|4511.87|4513.41|4511.91|4513.41|4511.91|4513.37|4511.87|0
1647984760000|2022-03-22 21:32:40|4513.37|4511.87|4513.34|4511.84|4513.41|4511.91|4513.34|4511.84|0
1647984870000|2022-03-22 21:34:30|4513.19|4511.69|4513.19|4511.69|4513.19|4511.69|4513.19|4511.69|0
1647985050000|2022-03-22 21:37:30|4513.26|4511.76|4513.26|4511.76|4513.26|4511.76|4513.26|4511.76|0
1647985090000|2022-03-22 21:38:10|4513.19|4511.69|4513.19|4511.69|4513.19|4511.69|4513.19|4511.69|0
1647985180000|2022-03-22 21:39:40|4513.01|4511.51|4513.01|4511.51|4513.01|4511.51|4513.01|4511.51|0
1647985230000|2022-03-22 21:40:30|4513.04|4511.54|4513.04|4511.54|4513.04|4511.54|4513.04|4511.54|0
1647985270000|2022-03-22 21:41:10|4512.87|4511.37|4513.04|4511.54|4513.04|4511.54|4512.87|4511.37|0
1647985550000|2022-03-22 21:45:50|4513.12|4511.62|4513.12|4511.62|4513.12|4511.62|4513.12|4511.62|0
1647985580000|2022-03-22 21:46:20|4513.3|4511.8|4513.3|4511.8|4513.3|4511.8|4513.3|4511.8|0
1647985680000|2022-03-22 21:48:00|4513.23|4511.73|4513.23|4511.73|4513.23|4511.73|4513.23|4511.73|0
1647985720000|2022-03-22 21:48:40|4513.3|4511.8|4513.15|4511.65|4513.3|4511.8|4513.15|4511.65|0
1647985730000|2022-03-22 21:48:50|4513.12|4511.62|4513.12|4511.62|4513.12|4511.62|4513.12|4511.62|0
1647985780000|2022-03-22 21:49:40|4513.08|4511.58|4513.01|4511.51|4513.08|4511.58|4513.01|4511.51|0
1647985790000|2022-03-22 21:49:50|4513.12|4511.62|4513.12|4511.62|4513.12|4511.62|4513.12|4511.62|0
1647985800000|2022-03-22 21:50:00|4513.3|4511.8|4513.19|4511.69|4513.3|4511.8|4513.19|4511.69|0
1647985810000|2022-03-22 21:50:10|4513.15|4511.65|4512.94|4511.44|4513.15|4511.65|4512.94|4511.44|0
1647985880000|2022-03-22 21:51:20|4512.98|4511.48|4512.98|4511.48|4512.98|4511.48|4512.98|4511.48|0
1647985970000|2022-03-22 21:52:50|4512.94|4511.44|4512.94|4511.44|4512.94|4511.44|4512.94|4511.44|0
1647985990000|2022-03-22 21:53:10|4512.98|4511.48|4512.98|4511.48|4512.98|4511.48|4512.98|4511.48|0
1647986010000|2022-03-22 21:53:30|4512.94|4511.44|4512.94|4511.44|4512.94|4511.44|4512.94|4511.44|0
1647986020000|2022-03-22 21:53:40|4513.01|4511.51|4513.01|4511.51|4513.01|4511.51|4513.01|4511.51|0
1647986050000|2022-03-22 21:54:10|4513.3|4511.8|4513.3|4511.8|4513.3|4511.8|4513.3|4511.8|0
1647986060000|2022-03-22 21:54:20|4513.56|4512.06|4513.59|4512.09|4513.59|4512.09|4513.56|4512.06|0
1647986090000|2022-03-22 21:54:50|4513.56|4512.06|4513.41|4511.91|4513.59|4512.09|4513.41|4511.91|0
1647986100000|2022-03-22 21:55:00|4513.37|4511.87|4513.45|4511.95|4513.45|4511.95|4513.37|4511.87|0
1647986110000|2022-03-22 21:55:10|4513.41|4511.91|4513.41|4511.91|4513.41|4511.91|4513.41|4511.91|0
1647986120000|2022-03-22 21:55:20|4513.26|4511.76|4513.26|4511.76|4513.26|4511.76|4513.26|4511.76|0
1647986130000|2022-03-22 21:55:30|4513.12|4511.62|4513.12|4511.62|4513.12|4511.62|4513.12|4511.62|0
1647986140000|2022-03-22 21:55:40|4513.19|4511.69|4513.19|4511.69|4513.19|4511.69|4513.19|4511.69|0
1647986160000|2022-03-22 21:56:00|4513.04|4511.54|4513.01|4511.51|4513.04|4511.54|4513.01|4511.51|0
1647986170000|2022-03-22 21:56:10|4513.04|4511.54|4513.04|4511.54|4513.04|4511.54|4513.04|4511.54|0
1647986220000|2022-03-22 21:57:00|4513.19|4511.69|4513.19|4511.69|4513.19|4511.69|4513.19|4511.69|0
1647986230000|2022-03-22 21:57:10|4513.15|4511.65|4513.15|4511.65|4513.15|4511.65|4513.15|4511.65|0
1647986240000|2022-03-22 21:57:20|4513.12|4511.62|4513.34|4511.84|4513.34|4511.84|4513.12|4511.62|0
1647986250000|2022-03-22 21:57:30|4513.37|4511.87|4513.37|4511.87|4513.37|4511.87|4513.37|4511.87|0
1647986290000|2022-03-22 21:58:10|4513.15|4511.65|4513.04|4511.54|4513.15|4511.65|4513.04|4511.54|0
1647986310000|2022-03-22 21:58:30|4513.15|4511.65|4513.15|4511.65|4513.15|4511.65|4513.15|4511.65|0
1647986380000|2022-03-22 21:59:40|4513.45|4511.95|4513.15|4511.65|4513.45|4511.95|4513.15|4511.65|0
1647986400000|2022-03-22 22:00:00|4512.56|4511.96|4510.31|4509.71|4513.56|4512.96|4510.31|4509.71|122
1647986410000|2022-03-22 22:00:10|4510.19|4509.59|4510.19|4509.59|4510.44|4509.84|4509.44|4508.84|76
1647986420000|2022-03-22 22:00:20|4509.69|4509.09|4508.69|4508.09|4509.69|4509.09|4508.69|4508.09|59
1647986430000|2022-03-22 22:00:30|4508.94|4508.34|4510.06|4509.46|4510.19|4509.59|4508.94|4508.34|125
1647986440000|2022-03-22 22:00:40|4509.44|4508.84|4510.06|4509.46|4510.19|4509.59|4509.31|4508.71|57
1647986450000|2022-03-22 22:00:50|4509.94|4509.34|4510.94|4510.34|4510.94|4510.34|4509.94|4509.34|10
1647986460000|2022-03-22 22:01:00|4511.19|4510.59|4510.06|4509.46|4511.19|4510.59|4510.06|4509.46|58
1647986470000|2022-03-22 22:01:10|4510.19|4509.59|4510.19|4509.59|4510.19|4509.59|4510.06|4509.46|11
1647986480000|2022-03-22 22:01:20|4510.31|4509.71|4510.56|4509.96|4510.56|4509.96|4510.19|4509.59|29
1647986490000|2022-03-22 22:01:30|4510.31|4509.71|4511.06|4510.46|4511.06|4510.46|4510.31|4509.71|50
1647986500000|2022-03-22 22:01:40|4510.69|4510.09|4510.81|4510.21|4510.94|4510.34|4510.56|4509.96|14
1647986510000|2022-03-22 22:01:50|4510.94|4510.34|4511.19|4510.59|4511.19|4510.59|4510.94|4510.34|22
1647986520000|2022-03-22 22:02:00|4511.44|4510.84|4511.44|4510.84|4511.44|4510.84|4511.44|4510.84|19
1647986530000|2022-03-22 22:02:10|||||||||4
1647986540000|2022-03-22 22:02:20|4511.06|4510.46|4511.06|4510.46|4511.06|4510.46|4511.06|4510.46|19
1647986550000|2022-03-22 22:02:30|4510.94|4510.34|4511.06|4510.46|4511.19|4510.59|4510.94|4510.34|5
1647986560000|2022-03-22 22:02:40|4510.94|4510.34|4510.94|4510.34|4511.06|4510.46|4510.94|4510.34|1
1647986570000|2022-03-22 22:02:50|4511.06|4510.46|4510.94|4510.34|4511.06|4510.46|4510.94|4510.34|0
1647986580000|2022-03-22 22:03:00|4511.06|4510.46|4511.19|4510.59|4511.19|4510.59|4511.06|4510.46|1
1647986590000|2022-03-22 22:03:10|4511.31|4510.71|4512.19|4511.59|4512.19|4511.59|4511.31|4510.71|51
1647986600000|2022-03-22 22:03:20|4512.31|4511.71|4512.69|4512.09|4512.69|4512.09|4512.31|4511.71|43
1647986610000|2022-03-22 22:03:30|4512.56|4511.96|4511.69|4511.09|4512.56|4511.96|4511.56|4510.96|53
1647986620000|2022-03-22 22:03:40|4511.56|4510.96|4511.56|4510.96|4511.69|4511.09|4511.19|4510.59|16
1647986630000|2022-03-22 22:03:50|4511.69|4511.09|4511.31|4510.71|4511.81|4511.21|4511.19|4510.59|15
1647986640000|2022-03-22 22:04:00|4511.56|4510.96|4511.19|4510.59|4511.56|4510.96|4511.19|4510.59|9
1647986650000|2022-03-22 22:04:10|4511.31|4510.71|4510.81|4510.21|4511.31|4510.71|4510.69|4510.09|20
1647986660000|2022-03-22 22:04:20|4510.94|4510.34|4511.19|4510.59|4511.19|4510.59|4510.94|4510.34|4
1647986670000|2022-03-22 22:04:30|4511.06|4510.46|4510.94|4510.34|4511.19|4510.59|4510.94|4510.34|6
1647986680000|2022-03-22 22:04:40|4510.69|4510.09|4510.94|4510.34|4510.94|4510.34|4510.69|4510.09|22
1647986690000|2022-03-22 22:04:50|4511.06|4510.46|4511.31|4510.71|4511.44|4510.84|4510.94|4510.34|54
1647986700000|2022-03-22 22:05:00|4511.44|4510.84|4511.19|4510.59|4511.44|4510.84|4511.19|4510.59|18
1647986720000|2022-03-22 22:05:20|4511.31|4510.71|4511.31|4510.71|4511.31|4510.71|4511.19|4510.59|9
1647986730000|2022-03-22 22:05:30|4511.44|4510.84|4511.19|4510.59|4511.44|4510.84|4511.19|4510.59|7
1647986740000|2022-03-22 22:05:40|||||||||1
1647986750000|2022-03-22 22:05:50|||||||||8
1647986760000|2022-03-22 22:06:00|4510.94|4510.34|4510.94|4510.34|4510.94|4510.34|4510.94|4510.34|8
1647986770000|2022-03-22 22:06:10|4511.31|4510.71|4511.19|4510.59|4511.31|4510.71|4511.06|4510.46|31
1647986780000|2022-03-22 22:06:20|4511.06|4510.46|4510.94|4510.34|4511.06|4510.46|4510.94|4510.34|15
1647986790000|2022-03-22 22:06:30|4510.69|4510.09|4510.69|4510.09|4510.69|4510.09|4510.69|4510.09|21
1647986800000|2022-03-22 22:06:40|||||||||4
1647986810000|2022-03-22 22:06:50|||||||||8
1647986820000|2022-03-22 22:07:00|||||||||15
1647986830000|2022-03-22 22:07:10|||||||||6
1647986840000|2022-03-22 22:07:20|||||||||5
1647986850000|2022-03-22 22:07:30|4511.06|4510.46|4510.94|4510.34|4511.06|4510.46|4510.94|4510.34|22
1647986860000|2022-03-22 22:07:40|4509.94|4509.34|4509.94|4509.34|4509.94|4509.34|4509.94|4509.34|140
1647986870000|2022-03-22 22:07:50|4509.44|4508.84|4508.94|4508.34|4509.44|4508.84|4508.81|4508.21|98
1647986880000|2022-03-22 22:08:00|4509.06|4508.46|4509.06|4508.46|4509.19|4508.59|4508.94|4508.34|14
1647986890000|2022-03-22 22:08:10|4508.94|4508.34|4509.31|4508.71|4509.31|4508.71|4508.94|4508.34|5
1647986900000|2022-03-22 22:08:20|4509.19|4508.59|4508.94|4508.34|4509.19|4508.59|4508.94|4508.34|11
1647986910000|2022-03-22 22:08:30|4508.56|4507.96|4508.69|4508.09|4508.69|4508.09|4508.56|4507.96|30
1647986920000|2022-03-22 22:08:40|4508.56|4507.96|4508.44|4507.84|4508.81|4508.21|4508.44|4507.84|19
1647986930000|2022-03-22 22:08:50|4508.56|4507.96|4508.44|4507.84|4508.81|4508.21|4508.44|4507.84|51
1647986940000|2022-03-22 22:09:00|4508.56|4507.96|4508.19|4507.59|4508.69|4508.09|4508.19|4507.59|15
1647986950000|2022-03-22 22:09:10|4507.81|4507.21|4507.69|4507.09|4508.06|4507.46|4507.69|4507.09|50
1647986960000|2022-03-22 22:09:20|4507.81|4507.21|4507.81|4507.21|4507.81|4507.21|4507.69|4507.09|21
1647986970000|2022-03-22 22:09:30|4507.94|4507.34|4507.94|4507.34|4508.06|4507.46|4507.94|4507.34|20
1647986980000|2022-03-22 22:09:40|4507.69|4507.09|4507.94|4507.34|4507.94|4507.34|4507.69|4507.09|20
1647986990000|2022-03-22 22:09:50|4508.06|4507.46|4507.94|4507.34|4508.19|4507.59|4507.94|4507.34|6
1647987000000|2022-03-22 22:10:00|4508.06|4507.46|4507.94|4507.34|4508.06|4507.46|4507.81|4507.21|6
1647987010000|2022-03-22 22:10:10|4507.69|4507.09|4507.69|4507.09|4507.81|4507.21|4507.69|4507.09|30
1647987020000|2022-03-22 22:10:20|4507.94|4507.34|4507.69|4507.09|4507.94|4507.34|4507.69|4507.09|9
1647987030000|2022-03-22 22:10:30|4507.81|4507.21|4508.69|4508.09|4508.69|4508.09|4507.81|4507.21|61
1647987040000|2022-03-22 22:10:40|4508.81|4508.21|4508.69|4508.09|4508.81|4508.21|4508.69|4508.09|15
1647987050000|2022-03-22 22:10:50|4508.56|4507.96|4508.81|4508.21|4508.81|4508.21|4508.31|4507.71|24
1647987060000|2022-03-22 22:11:00|4508.94|4508.34|4508.94|4508.34|4508.94|4508.34|4508.94|4508.34|2
1647987070000|2022-03-22 22:11:10|4509.06|4508.46|4509.19|4508.59|4509.19|4508.59|4508.94|4508.34|9
1647987080000|2022-03-22 22:11:20|4508.94|4508.34|4509.19|4508.59|4509.19|4508.59|4508.94|4508.34|7
1647987090000|2022-03-22 22:11:30|4508.94|4508.34|4509.06|4508.46|4509.06|4508.46|4508.94|4508.34|8
1647987100000|2022-03-22 22:11:40|4509.19|4508.59|4509.06|4508.46|4509.19|4508.59|4509.06|4508.46|2
1647987110000|2022-03-22 22:11:50|||||||||2
1647987120000|2022-03-22 22:12:00|4508.81|4508.21|4508.81|4508.21|4508.81|4508.21|4508.81|4508.21|6
1647987130000|2022-03-22 22:12:10|4508.94|4508.34|4508.81|4508.21|4508.94|4508.34|4508.81|4508.21|4
1647987140000|2022-03-22 22:12:20|4508.69|4508.09|4508.81|4508.21|4508.94|4508.34|4508.69|4508.09|3
1647987150000|2022-03-22 22:12:30|4508.94|4508.34|4508.94|4508.34|4508.94|4508.34|4508.94|4508.34|0
1647987160000|2022-03-22 22:12:40|||||||||1
1647987170000|2022-03-22 22:12:50|4509.06|4508.46|4509.19|4508.59|4509.19|4508.59|4509.06|4508.46|9
1647987180000|2022-03-22 22:13:00|4509.06|4508.46|4509.06|4508.46|4509.19|4508.59|4509.06|4508.46|5
1647987190000|2022-03-22 22:13:10|4508.94|4508.34|4509.31|4508.71|4509.44|4508.84|4508.94|4508.34|34
1647987200000|2022-03-22 22:13:20|4509.19|4508.59|4509.31|4508.71|4509.44|4508.84|4509.19|4508.59|18
1647987210000|2022-03-22 22:13:30|4509.44|4508.84|4509.44|4508.84|4509.44|4508.84|4509.31|4508.71|4
1647987220000|2022-03-22 22:13:40|4509.31|4508.71|4509.31|4508.71|4509.44|4508.84|4509.19|4508.59|13
1647987230000|2022-03-22 22:13:50|4509.44|4508.84|4509.31|4508.71|4509.44|4508.84|4509.31|4508.71|12
1647987240000|2022-03-22 22:14:00|4509.19|4508.59|4509.44|4508.84|4509.56|4508.96|4509.19|4508.59|19
1647987250000|2022-03-22 22:14:10|4509.69|4509.09|4509.56|4508.96|4509.69|4509.09|4509.44|4508.84|18
1647987260000|2022-03-22 22:14:20|4509.69|4509.09|4509.69|4509.09|4509.81|4509.21|4509.69|4509.09|21
1647987270000|2022-03-22 22:14:30|4509.94|4509.34|4509.94|4509.34|4510.19|4509.59|4509.94|4509.34|22
1647987280000|2022-03-22 22:14:40|4510.06|4509.46|4509.94|4509.34|4510.19|4509.59|4509.94|4509.34|23
1647987290000|2022-03-22 22:14:50|4509.69|4509.09|4509.81|4509.21|4509.94|4509.34|4509.69|4509.09|21
1647987300000|2022-03-22 22:15:00|4509.94|4509.34|4510.19|4509.59|4510.19|4509.59|4509.81|4509.21|10
1647987310000|2022-03-22 22:15:10|||||||||17
1647987330000|2022-03-22 22:15:30|||||||||29
1647987350000|2022-03-22 22:15:50|||||||||13
1647987360000|2022-03-22 22:16:00|||||||||43
1647987370000|2022-03-22 22:16:10|4509.94|4509.34|4510.19|4509.59|4510.19|4509.59|4509.94|4509.34|37
1647987380000|2022-03-22 22:16:20|4509.94|4509.34|4510.19|4509.59|4510.19|4509.59|4509.94|4509.34|16
1647987390000|2022-03-22 22:16:30|||||||||6
1647987410000|2022-03-22 22:16:50|||||||||25
1647987420000|2022-03-22 22:17:00|4509.94|4509.34|4510.19|4509.59|4510.19|4509.59|4509.94|4509.34|28
1647987430000|2022-03-22 22:17:10|||||||||2
1647987440000|2022-03-22 22:17:20|||||||||15
1647987450000|2022-03-22 22:17:30|||||||||14
1647987460000|2022-03-22 22:17:40|||||||||49
1647987470000|2022-03-22 22:17:50|||||||||18
1647987490000|2022-03-22 22:18:10|||||||||7
1647987500000|2022-03-22 22:18:20|||||||||12
1647987510000|2022-03-22 22:18:30|||||||||35
1647987520000|2022-03-22 22:18:40|4510.31|4509.71|4511.19|4510.59|4511.69|4511.09|4510.31|4509.71|102
1647987530000|2022-03-22 22:18:50|4511.31|4510.71|4511.44|4510.84|4511.44|4510.84|4511.31|4510.71|7
1647987540000|2022-03-22 22:19:00|4511.56|4510.96|4511.94|4511.34|4511.94|4511.34|4511.56|4510.96|30
1647987550000|2022-03-22 22:19:10|4512.19|4511.59|4512.19|4511.59|4512.19|4511.59|4512.19|4511.59|23
1647987560000|2022-03-22 22:19:20|4512.44|4511.84|4512.31|4511.71|4512.44|4511.84|4512.19|4511.59|35
1647987570000|2022-03-22 22:19:30|4512.19|4511.59|4512.19|4511.59|4512.44|4511.84|4512.19|4511.59|10
1647987580000|2022-03-22 22:19:40|4512.44|4511.84|4512.19|4511.59|4512.44|4511.84|4512.19|4511.59|25
1647987590000|2022-03-22 22:19:50|4512.06|4511.46|4512.06|4511.46|4512.06|4511.46|4512.06|4511.46|5
1647987600000|2022-03-22 22:20:00|4511.94|4511.34|4512.19|4511.59|4512.19|4511.59|4511.94|4511.34|20
1647987620000|2022-03-22 22:20:20|4512.44|4511.84|4512.44|4511.84|4512.56|4511.96|4512.44|4511.84|18
1647987630000|2022-03-22 22:20:30|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|26
1647987640000|2022-03-22 22:20:40|4512.81|4512.21|4512.94|4512.34|4512.94|4512.34|4512.81|4512.21|14
1647987650000|2022-03-22 22:20:50|4512.81|4512.21|4512.81|4512.21|4512.94|4512.34|4512.69|4512.09|31
1647987660000|2022-03-22 22:21:00|4512.94|4512.34|4512.69|4512.09|4512.94|4512.34|4512.69|4512.09|12
1647987670000|2022-03-22 22:21:10|||||||||6
1647987680000|2022-03-22 22:21:20|4512.56|4511.96|4512.69|4512.09|4512.81|4512.21|4512.44|4511.84|26
1647987690000|2022-03-22 22:21:30|4512.81|4512.21|4512.69|4512.09|4512.94|4512.34|4512.69|4512.09|10
1647987700000|2022-03-22 22:21:40|4512.94|4512.34|4512.69|4512.09|4512.94|4512.34|4512.69|4512.09|10
1647987710000|2022-03-22 22:21:50|4512.44|4511.84|4512.56|4511.96|4512.69|4512.09|4512.44|4511.84|17
1647987720000|2022-03-22 22:22:00|4512.69|4512.09|4512.94|4512.34|4512.94|4512.34|4512.56|4511.96|8
1647987730000|2022-03-22 22:22:10|4512.81|4512.21|4512.94|4512.34|4512.94|4512.34|4512.81|4512.21|17
1647987740000|2022-03-22 22:22:20|4513.06|4512.46|4512.94|4512.34|4513.06|4512.46|4512.94|4512.34|14
1647987750000|2022-03-22 22:22:30|4513.06|4512.46|4513.19|4512.59|4513.19|4512.59|4512.94|4512.34|13
1647987760000|2022-03-22 22:22:40|4513.44|4512.84|4513.94|4513.34|4513.94|4513.34|4513.44|4512.84|62
1647987770000|2022-03-22 22:22:50|4513.81|4513.21|4513.69|4513.09|4513.81|4513.21|4513.69|4513.09|77
1647987780000|2022-03-22 22:23:00|4513.81|4513.21|4513.94|4513.34|4513.94|4513.34|4513.81|4513.21|32
1647987790000|2022-03-22 22:23:10|4514.19|4513.59|4514.44|4513.84|4514.44|4513.84|4514.19|4513.59|50
1647987800000|2022-03-22 22:23:20|4514.69|4514.09|4514.94|4514.34|4514.94|4514.34|4514.69|4514.09|21
1647987810000|2022-03-22 22:23:30|4514.69|4514.09|4514.69|4514.09|4514.69|4514.09|4514.69|4514.09|38
1647987820000|2022-03-22 22:23:40|4514.56|4513.96|4514.19|4513.59|4514.56|4513.96|4514.19|4513.59|36
1647987830000|2022-03-22 22:23:50|4513.94|4513.34|4513.69|4513.09|4513.94|4513.34|4513.69|4513.09|38
1647987840000|2022-03-22 22:24:00|4513.56|4512.96|4513.81|4513.21|4513.81|4513.21|4513.56|4512.96|28
1647987850000|2022-03-22 22:24:10|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|19
1647987860000|2022-03-22 22:24:20|4514.19|4513.59|4514.44|4513.84|4514.56|4513.96|4514.19|4513.59|28
1647987870000|2022-03-22 22:24:30|4514.56|4513.96|4514.44|4513.84|4514.56|4513.96|4514.44|4513.84|11
1647987880000|2022-03-22 22:24:40|4514.56|4513.96|4514.69|4514.09|4514.69|4514.09|4514.56|4513.96|11
1647987890000|2022-03-22 22:24:50|4514.56|4513.96|4514.69|4514.09|4514.69|4514.09|4514.56|4513.96|12
1647987900000|2022-03-22 22:25:00|||||||||17
1647987910000|2022-03-22 22:25:10|||||||||4
1647987920000|2022-03-22 22:25:20|||||||||4
1647987930000|2022-03-22 22:25:30|4514.94|4514.34|4514.94|4514.34|4514.94|4514.34|4514.94|4514.34|10
1647987940000|2022-03-22 22:25:40|4515.06|4514.46|4515.19|4514.59|4515.19|4514.59|4515.06|4514.46|30
1647987950000|2022-03-22 22:25:50|||||||||4
1647987960000|2022-03-22 22:26:00|4515.06|4514.46|4514.94|4514.34|4515.06|4514.46|4514.94|4514.34|18
1647987970000|2022-03-22 22:26:10|4515.06|4514.46|4514.94|4514.34|4515.06|4514.46|4514.94|4514.34|11
1647987980000|2022-03-22 22:26:20|||||||||6
1647987990000|2022-03-22 22:26:30|4514.69|4514.09|4514.44|4513.84|4514.69|4514.09|4514.44|4513.84|19
1647988000000|2022-03-22 22:26:40|4514.56|4513.96|4514.44|4513.84|4514.56|4513.96|4514.44|4513.84|13
1647988010000|2022-03-22 22:26:50|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|21
1647988020000|2022-03-22 22:27:00|4514.06|4513.46|4514.19|4513.59|4514.19|4513.59|4513.94|4513.34|25
1647988030000|2022-03-22 22:27:10|||||||||1
1647988040000|2022-03-22 22:27:20|4513.94|4513.34|4513.44|4512.84|4513.94|4513.34|4513.44|4512.84|67
1647988050000|2022-03-22 22:27:30|4513.69|4513.09|4513.81|4513.21|4513.81|4513.21|4513.69|4513.09|14
1647988060000|2022-03-22 22:27:40|4513.94|4513.34|4513.94|4513.34|4514.19|4513.59|4513.94|4513.34|6
1647988080000|2022-03-22 22:28:00|||||||||1
1647988090000|2022-03-22 22:28:10|||||||||4
1647988100000|2022-03-22 22:28:20|||||||||1
1647988110000|2022-03-22 22:28:30|4513.69|4513.09|4513.94|4513.34|4513.94|4513.34|4513.69|4513.09|14
1647988130000|2022-03-22 22:28:50|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|7
1647988140000|2022-03-22 22:29:00|4514.06|4513.46|4513.94|4513.34|4514.06|4513.46|4513.94|4513.34|4
1647988150000|2022-03-22 22:29:10|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|18
1647988160000|2022-03-22 22:29:20|||||||||10
1647988170000|2022-03-22 22:29:30|4514.44|4513.84|4514.69|4514.09|4514.69|4514.09|4514.44|4513.84|10
1647988180000|2022-03-22 22:29:40|4514.94|4514.34|4514.44|4513.84|4514.94|4514.34|4514.44|4513.84|18
1647988190000|2022-03-22 22:29:50|4514.69|4514.09|4514.69|4514.09|4514.69|4514.09|4514.69|4514.09|11
1647988200000|2022-03-22 22:30:00|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|28
1647988220000|2022-03-22 22:30:20|4514.69|4514.09|4514.44|4513.84|4514.69|4514.09|4514.44|4513.84|13
1647988250000|2022-03-22 22:30:50|4514.56|4513.96|4514.69|4514.09|4514.69|4514.09|4514.56|4513.96|23
1647988260000|2022-03-22 22:31:00|4514.81|4514.21|4514.69|4514.09|4514.81|4514.21|4514.69|4514.09|71
1647988270000|2022-03-22 22:31:10|4514.81|4514.21|4514.69|4514.09|4514.81|4514.21|4514.69|4514.09|11
1647988280000|2022-03-22 22:31:20|4514.94|4514.34|4515.06|4514.46|4515.06|4514.46|4514.94|4514.34|11
1647988290000|2022-03-22 22:31:30|4514.94|4514.34|4514.94|4514.34|4515.06|4514.46|4514.94|4514.34|8
1647988300000|2022-03-22 22:31:40|||||||||1
1647988310000|2022-03-22 22:31:50|||||||||2
1647988320000|2022-03-22 22:32:00|4514.81|4514.21|4515.19|4514.59|4515.19|4514.59|4514.81|4514.21|30
1647988330000|2022-03-22 22:32:10|||||||||6
1647988340000|2022-03-22 22:32:20|4514.94|4514.34|4514.94|4514.34|4514.94|4514.34|4514.94|4514.34|18
1647988350000|2022-03-22 22:32:30|4515.19|4514.59|4515.44|4514.84|4515.44|4514.84|4515.19|4514.59|49
1647988380000|2022-03-22 22:33:00|4515.31|4514.71|4514.94|4514.34|4515.31|4514.71|4514.94|4514.34|32
1647988390000|2022-03-22 22:33:10|4514.69|4514.09|4514.94|4514.34|4514.94|4514.34|4514.69|4514.09|22
1647988400000|2022-03-22 22:33:20|4514.81|4514.21|4514.81|4514.21|4514.81|4514.21|4514.81|4514.21|5
1647988410000|2022-03-22 22:33:30|4514.94|4514.34|4514.94|4514.34|4514.94|4514.34|4514.94|4514.34|1
1647988420000|2022-03-22 22:33:40|4514.69|4514.09|4514.19|4513.59|4514.69|4514.09|4514.19|4513.59|40
1647988430000|2022-03-22 22:33:50|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|8
1647988440000|2022-03-22 22:34:00|||||||||4
1647988460000|2022-03-22 22:34:20|||||||||6
1647988470000|2022-03-22 22:34:30|4514.31|4513.71|4513.94|4513.34|4514.31|4513.71|4513.94|4513.34|8
1647988480000|2022-03-22 22:34:40|4514.06|4513.46|4514.06|4513.46|4514.06|4513.46|4514.06|4513.46|12
1647988490000|2022-03-22 22:34:50|4513.94|4513.34|4513.69|4513.09|4513.94|4513.34|4513.69|4513.09|14
1647988500000|2022-03-22 22:35:00|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|17
1647988510000|2022-03-22 22:35:10|4514.06|4513.46|4514.44|4513.84|4514.44|4513.84|4514.06|4513.46|8
1647988520000|2022-03-22 22:35:20|4514.69|4514.09|4514.44|4513.84|4514.69|4514.09|4514.44|4513.84|19
1647988530000|2022-03-22 22:35:30|4514.31|4513.71|4514.31|4513.71|4514.31|4513.71|4514.31|4513.71|3
1647988540000|2022-03-22 22:35:40|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|0
1647988550000|2022-03-22 22:35:50|4514.19|4513.59|4514.19|4513.59|4514.44|4513.84|4514.19|4513.59|17
1647988560000|2022-03-22 22:36:00|4514.31|4513.71|4514.31|4513.71|4514.31|4513.71|4514.19|4513.59|12
1647988570000|2022-03-22 22:36:10|4514.19|4513.59|4514.56|4513.96|4514.56|4513.96|4514.19|4513.59|7
1647988580000|2022-03-22 22:36:20|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|0
1647988620000|2022-03-22 22:37:00|4514.56|4513.96|4514.94|4514.34|4514.94|4514.34|4514.56|4513.96|11
1647988640000|2022-03-22 22:37:20|4515.06|4514.46|4514.94|4514.34|4515.19|4514.59|4514.94|4514.34|11
1647988650000|2022-03-22 22:37:30|4514.81|4514.21|4514.69|4514.09|4514.81|4514.21|4514.69|4514.09|7
1647988660000|2022-03-22 22:37:40|4514.94|4514.34|4514.94|4514.34|4514.94|4514.34|4514.94|4514.34|8
1647988670000|2022-03-22 22:37:50|4514.81|4514.21|4514.69|4514.09|4514.81|4514.21|4514.69|4514.09|12
1647988680000|2022-03-22 22:38:00|||||||||3
1647988690000|2022-03-22 22:38:10|4514.81|4514.21|4515.19|4514.59|4515.19|4514.59|4514.81|4514.21|13
1647988700000|2022-03-22 22:38:20|||||||||3
1647988720000|2022-03-22 22:38:40|||||||||2
1647988730000|2022-03-22 22:38:50|||||||||2
1647988740000|2022-03-22 22:39:00|4515.44|4514.84|4515.69|4515.09|4515.69|4515.09|4515.44|4514.84|57
1647988750000|2022-03-22 22:39:10|||||||||15
1647988760000|2022-03-22 22:39:20|4515.44|4514.84|4515.81|4515.21|4515.94|4515.34|4515.44|4514.84|55
1647988770000|2022-03-22 22:39:30|4515.69|4515.09|4515.94|4515.34|4515.94|4515.34|4515.69|4515.09|2
1647988780000|2022-03-22 22:39:40|4515.69|4515.09|4515.69|4515.09|4515.69|4515.09|4515.69|4515.09|17
1647988790000|2022-03-22 22:39:50|4515.81|4515.21|4515.94|4515.34|4515.94|4515.34|4515.81|4515.21|11
1647988800000|2022-03-22 22:40:00|||||||||1
1647988810000|2022-03-22 22:40:10|4515.81|4515.21|4515.94|4515.34|4515.94|4515.34|4515.69|4515.09|21
1647988820000|2022-03-22 22:40:20|4516.19|4515.59|4516.69|4516.09|4516.69|4516.09|4516.19|4515.59|98
1647988830000|2022-03-22 22:40:30|4516.94|4516.34|4516.94|4516.34|4517.19|4516.59|4516.94|4516.34|75
1647988840000|2022-03-22 22:40:40|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|16
1647988850000|2022-03-22 22:40:50|||||||||7
1647988860000|2022-03-22 22:41:00|4517.06|4516.46|4516.94|4516.34|4517.06|4516.46|4516.94|4516.34|25
1647988870000|2022-03-22 22:41:10|||||||||6
1647988880000|2022-03-22 22:41:20|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|13
1647988890000|2022-03-22 22:41:30|4516.94|4516.34|4517.19|4516.59|4517.19|4516.59|4516.94|4516.34|19
1647988900000|2022-03-22 22:41:40|||||||||4
1647988910000|2022-03-22 22:41:50|4517.31|4516.71|4517.44|4516.84|4517.44|4516.84|4517.31|4516.71|20
1647988920000|2022-03-22 22:42:00|4517.19|4516.59|4517.44|4516.84|4517.44|4516.84|4517.19|4516.59|24
1647988930000|2022-03-22 22:42:10|4517.56|4516.96|4517.44|4516.84|4517.56|4516.96|4517.31|4516.71|48
1647988940000|2022-03-22 22:42:20|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.69|4517.09|86
1647988950000|2022-03-22 22:42:30|4518.06|4517.46|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|60
1647988960000|2022-03-22 22:42:40|4518.06|4517.46|4518.19|4517.59|4518.19|4517.59|4518.06|4517.46|7
1647988970000|2022-03-22 22:42:50|4518.44|4517.84|4518.69|4518.09|4518.69|4518.09|4518.44|4517.84|109
1647988980000|2022-03-22 22:43:00|4518.44|4517.84|4518.69|4518.09|4518.69|4518.09|4518.44|4517.84|91
1647988990000|2022-03-22 22:43:10|4518.56|4517.96|4518.44|4517.84|4518.56|4517.96|4518.44|4517.84|13
1647989000000|2022-03-22 22:43:20|4518.56|4517.96|4518.56|4517.96|4518.69|4518.09|4518.56|4517.96|12
1647989010000|2022-03-22 22:43:30|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|17
1647989020000|2022-03-22 22:43:40|4518.56|4517.96|4518.69|4518.09|4518.69|4518.09|4518.44|4517.84|10
1647989030000|2022-03-22 22:43:50|||||||||10
1647989040000|2022-03-22 22:44:00|4518.81|4518.21|4518.94|4518.34|4518.94|4518.34|4518.81|4518.21|40
1647989050000|2022-03-22 22:44:10|||||||||4
1647989060000|2022-03-22 22:44:20|||||||||14
1647989070000|2022-03-22 22:44:30|4519.06|4518.46|4518.94|4518.34|4519.19|4518.59|4518.94|4518.34|10
1647989080000|2022-03-22 22:44:40|4519.19|4518.59|4519.94|4519.34|4519.94|4519.34|4519.19|4518.59|286
1647989090000|2022-03-22 22:44:50|4520.06|4519.46|4520.19|4519.59|4520.19|4519.59|4520.06|4519.46|61
1647989100000|2022-03-22 22:45:00|4519.94|4519.34|4519.19|4518.59|4519.94|4519.34|4519.19|4518.59|80
1647989110000|2022-03-22 22:45:10|4519.31|4518.71|4519.19|4518.59|4519.31|4518.71|4518.94|4518.34|69
1647989120000|2022-03-22 22:45:20|4519.06|4518.46|4519.19|4518.59|4519.19|4518.59|4518.94|4518.34|10
1647989130000|2022-03-22 22:45:30|4519.44|4518.84|4519.44|4518.84|4519.69|4519.09|4519.44|4518.84|30
1647989140000|2022-03-22 22:45:40|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|4519.44|4518.84|24
1647989150000|2022-03-22 22:45:50|4519.56|4518.96|4519.69|4519.09|4519.69|4519.09|4519.56|4518.96|3
1647989160000|2022-03-22 22:46:00|4519.44|4518.84|4519.44|4518.84|4519.44|4518.84|4519.44|4518.84|15
1647989170000|2022-03-22 22:46:10|4519.19|4518.59|4519.19|4518.59|4519.31|4518.71|4519.19|4518.59|16
1647989180000|2022-03-22 22:46:20|||||||||12
1647989190000|2022-03-22 22:46:30|4519.44|4518.84|4519.44|4518.84|4519.44|4518.84|4519.19|4518.59|34
1647989200000|2022-03-22 22:46:40|4519.69|4519.09|4519.44|4518.84|4519.69|4519.09|4519.44|4518.84|26
1647989210000|2022-03-22 22:46:50|4519.19|4518.59|4519.81|4519.21|4519.81|4519.21|4519.19|4518.59|59
1647989220000|2022-03-22 22:47:00|4519.69|4519.09|4519.94|4519.34|4519.94|4519.34|4519.69|4519.09|19
1647989230000|2022-03-22 22:47:10|4519.81|4519.21|4520.44|4519.84|4520.44|4519.84|4519.81|4519.21|47
1647989240000|2022-03-22 22:47:20|4520.19|4519.59|4519.94|4519.34|4520.19|4519.59|4519.69|4519.09|79
1647989250000|2022-03-22 22:47:30|4520.06|4519.46|4520.19|4519.59|4520.19|4519.59|4519.94|4519.34|100
1647989260000|2022-03-22 22:47:40|4520.44|4519.84|4520.44|4519.84|4520.44|4519.84|4520.44|4519.84|8
1647989270000|2022-03-22 22:47:50|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|17
1647989280000|2022-03-22 22:48:00|||||||||17
1647989290000|2022-03-22 22:48:10|4520.44|4519.84|4520.19|4519.59|4520.44|4519.84|4520.19|4519.59|32
1647989300000|2022-03-22 22:48:20|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|61
1647989310000|2022-03-22 22:48:30|||||||||4
1647989320000|2022-03-22 22:48:40|4519.44|4518.84|4519.44|4518.84|4519.44|4518.84|4519.44|4518.84|18
1647989330000|2022-03-22 22:48:50|||||||||2
1647989340000|2022-03-22 22:49:00|4519.19|4518.59|4518.94|4518.34|4519.19|4518.59|4518.81|4518.21|91
1647989350000|2022-03-22 22:49:10|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|16
1647989360000|2022-03-22 22:49:20|4519.06|4518.46|4517.94|4517.34|4519.19|4518.59|4517.94|4517.34|151
1647989370000|2022-03-22 22:49:30|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|37
1647989380000|2022-03-22 22:49:40|||||||||18
1647989390000|2022-03-22 22:49:50|||||||||11
1647989400000|2022-03-22 22:50:00|||||||||6
1647989410000|2022-03-22 22:50:10|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|19
1647989420000|2022-03-22 22:50:20|||||||||7
1647989430000|2022-03-22 22:50:30|||||||||31
1647989440000|2022-03-22 22:50:40|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|13
1647989450000|2022-03-22 22:50:50|||||||||79
1647989460000|2022-03-22 22:51:00|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.69|4517.09|32
1647989470000|2022-03-22 22:51:10|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|9
1647989480000|2022-03-22 22:51:20|||||||||4
1647989490000|2022-03-22 22:51:30|||||||||4
1647989500000|2022-03-22 22:51:40|4518.31|4517.71|4518.94|4518.34|4518.94|4518.34|4518.31|4517.71|65
1647989510000|2022-03-22 22:51:50|4518.69|4518.09|4519.19|4518.59|4519.19|4518.59|4518.69|4518.09|14
1647989520000|2022-03-22 22:52:00|||||||||5
1647989530000|2022-03-22 22:52:10|4519.44|4518.84|4519.44|4518.84|4519.69|4519.09|4519.44|4518.84|22
1647989540000|2022-03-22 22:52:20|4519.19|4518.59|4519.44|4518.84|4519.44|4518.84|4519.19|4518.59|13
1647989550000|2022-03-22 22:52:30|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|19
1647989560000|2022-03-22 22:52:40|4519.44|4518.84|4519.44|4518.84|4519.44|4518.84|4519.44|4518.84|12
1647989570000|2022-03-22 22:52:50|4519.19|4518.59|4518.94|4518.34|4519.19|4518.59|4518.94|4518.34|11
1647989580000|2022-03-22 22:53:00|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|4518.56|4517.96|20
1647989590000|2022-03-22 22:53:10|4518.56|4517.96|4518.44|4517.84|4518.69|4518.09|4518.44|4517.84|12
1647989610000|2022-03-22 22:53:30|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|24
1647989620000|2022-03-22 22:53:40|||||||||10
1647989640000|2022-03-22 22:54:00|||||||||6
1647989650000|2022-03-22 22:54:10|4517.94|4517.34|4517.44|4516.84|4517.94|4517.34|4517.44|4516.84|16
1647989660000|2022-03-22 22:54:20|4517.69|4517.09|4518.19|4517.59|4518.19|4517.59|4517.69|4517.09|42
1647989690000|2022-03-22 22:54:50|||||||||12
1647989700000|2022-03-22 22:55:00|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|10
1647989710000|2022-03-22 22:55:10|||||||||5
1647989720000|2022-03-22 22:55:20|||||||||3
1647989730000|2022-03-22 22:55:30|4518.56|4517.96|4518.69|4518.09|4518.69|4518.09|4518.44|4517.84|5
1647989740000|2022-03-22 22:55:40|4518.56|4517.96|4518.44|4517.84|4518.56|4517.96|4518.44|4517.84|8
1647989750000|2022-03-22 22:55:50|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|11
1647989760000|2022-03-22 22:56:00|4518.31|4517.71|4518.19|4517.59|4518.44|4517.84|4518.19|4517.59|12
1647989770000|2022-03-22 22:56:10|4518.06|4517.46|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|5
1647989780000|2022-03-22 22:56:20|4518.06|4517.46|4518.06|4517.46|4518.19|4517.59|4518.06|4517.46|3
1647989790000|2022-03-22 22:56:30|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|3
1647989800000|2022-03-22 22:56:40|4517.81|4517.21|4517.94|4517.34|4517.94|4517.34|4517.81|4517.21|4
1647989810000|2022-03-22 22:56:50|||||||||1
1647989820000|2022-03-22 22:57:00|4517.81|4517.21|4517.94|4517.34|4517.94|4517.34|4517.69|4517.09|11
1647989830000|2022-03-22 22:57:10|||||||||2
1647989840000|2022-03-22 22:57:20|4518.06|4517.46|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|11
1647989850000|2022-03-22 22:57:30|4518.06|4517.46|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|2
1647989870000|2022-03-22 22:57:50|||||||||4
1647989880000|2022-03-22 22:58:00|4517.69|4517.09|4517.69|4517.09|4517.94|4517.34|4517.69|4517.09|31
1647989890000|2022-03-22 22:58:10|4517.44|4516.84|4517.69|4517.09|4517.69|4517.09|4517.44|4516.84|9
1647989900000|2022-03-22 22:58:20|4517.56|4516.96|4517.44|4516.84|4517.56|4516.96|4517.44|4516.84|7
1647989910000|2022-03-22 22:58:30|4517.56|4516.96|4517.44|4516.84|4517.56|4516.96|4517.44|4516.84|6
1647989920000|2022-03-22 22:58:40|||||||||7
1647989930000|2022-03-22 22:58:50|4517.19|4516.59|4517.19|4516.59|4517.44|4516.84|4517.19|4516.59|22
1647989940000|2022-03-22 22:59:00|4517.31|4516.71|4517.69|4517.09|4517.69|4517.09|4517.31|4516.71|20
1647989950000|2022-03-22 22:59:10|||||||||4
1647989960000|2022-03-22 22:59:20|4517.94|4517.34|4517.69|4517.09|4517.94|4517.34|4517.69|4517.09|16
1647989970000|2022-03-22 22:59:30|||||||||4
1647989980000|2022-03-22 22:59:40|||||||||3
1647989990000|2022-03-22 22:59:50|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|6
1647990000000|2022-03-22 23:00:00|4517.56|4516.96|4517.44|4516.84|4517.69|4517.09|4517.44|4516.84|25
1647990010000|2022-03-22 23:00:10|4517.69|4517.09|4517.94|4517.34|4518.19|4517.59|4517.69|4517.09|28
1647990020000|2022-03-22 23:00:20|4518.19|4517.59|4518.06|4517.46|4518.19|4517.59|4518.06|4517.46|9
1647990030000|2022-03-22 23:00:30|4518.19|4517.59|4518.06|4517.46|4518.19|4517.59|4517.94|4517.34|4
1647990040000|2022-03-22 23:00:40|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|6
1647990050000|2022-03-22 23:00:50|||||||||2
1647990060000|2022-03-22 23:01:00|||||||||2
1647990070000|2022-03-22 23:01:10|4518.06|4517.46|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|14
1647990080000|2022-03-22 23:01:20|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|4
1647990090000|2022-03-22 23:01:30|4517.44|4516.84|4517.69|4517.09|4517.69|4517.09|4517.44|4516.84|24
1647990100000|2022-03-22 23:01:40|4517.56|4516.96|4517.69|4517.09|4517.69|4517.09|4517.56|4516.96|9
1647990110000|2022-03-22 23:01:50|4517.56|4516.96|4517.44|4516.84|4517.56|4516.96|4517.44|4516.84|11
1647990120000|2022-03-22 23:02:00|4517.19|4516.59|4517.44|4516.84|4517.69|4517.09|4517.19|4516.59|32
1647990130000|2022-03-22 23:02:10|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|1
1647990140000|2022-03-22 23:02:20|||||||||1
1647990160000|2022-03-22 23:02:40|||||||||1
1647990170000|2022-03-22 23:02:50|4517.44|4516.84|4517.94|4517.34|4517.94|4517.34|4517.44|4516.84|25
1647990180000|2022-03-22 23:03:00|||||||||7
1647990210000|2022-03-22 23:03:30|4517.81|4517.21|4517.69|4517.09|4517.81|4517.21|4517.69|4517.09|8
1647990220000|2022-03-22 23:03:40|4517.81|4517.21|4517.69|4517.09|4517.81|4517.21|4517.69|4517.09|3
1647990230000|2022-03-22 23:03:50|||||||||5
1647990250000|2022-03-22 23:04:10|4517.44|4516.84|4517.69|4517.09|4517.69|4517.09|4517.44|4516.84|14
1647990260000|2022-03-22 23:04:20|||||||||1
1647990270000|2022-03-22 23:04:30|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|19
1647990280000|2022-03-22 23:04:40|4518.06|4517.46|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|18
1647990290000|2022-03-22 23:04:50|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|10
1647990300000|2022-03-22 23:05:00|4518.19|4517.59|4517.94|4517.34|4518.19|4517.59|4517.94|4517.34|31
1647990310000|2022-03-22 23:05:10|4518.06|4517.46|4517.44|4516.84|4518.06|4517.46|4517.44|4516.84|25
1647990320000|2022-03-22 23:05:20|||||||||36
1647990330000|2022-03-22 23:05:30|4517.31|4516.71|4517.44|4516.84|4517.44|4516.84|4517.19|4516.59|9
1647990340000|2022-03-22 23:05:40|4517.31|4516.71|4517.44|4516.84|4517.44|4516.84|4517.19|4516.59|32
1647990350000|2022-03-22 23:05:50|4517.31|4516.71|4517.19|4516.59|4517.31|4516.71|4517.19|4516.59|7
1647990360000|2022-03-22 23:06:00|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|14
1647990370000|2022-03-22 23:06:10|||||||||5
1647990380000|2022-03-22 23:06:20|||||||||8
1647990390000|2022-03-22 23:06:30|4517.31|4516.71|4517.44|4516.84|4517.44|4516.84|4517.19|4516.59|10
1647990410000|2022-03-22 23:06:50|||||||||7
1647990420000|2022-03-22 23:07:00|||||||||11
1647990430000|2022-03-22 23:07:10|4517.19|4516.59|4517.44|4516.84|4517.44|4516.84|4517.19|4516.59|4
1647990450000|2022-03-22 23:07:30|4517.19|4516.59|4517.31|4516.71|4517.31|4516.71|4517.19|4516.59|7
1647990460000|2022-03-22 23:07:40|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.31|4516.71|0
1647990470000|2022-03-22 23:07:50|4517.31|4516.71|4517.44|4516.84|4517.44|4516.84|4517.31|4516.71|3
1647990480000|2022-03-22 23:08:00|4517.56|4516.96|4517.69|4517.09|4517.69|4517.09|4517.56|4516.96|42
1647990490000|2022-03-22 23:08:10|4517.81|4517.21|4517.69|4517.09|4517.94|4517.34|4517.69|4517.09|12
1647990500000|2022-03-22 23:08:20|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|5
1647990510000|2022-03-22 23:08:30|||||||||4
1647990520000|2022-03-22 23:08:40|4518.06|4517.46|4518.31|4517.71|4518.44|4517.84|4518.06|4517.46|30
1647990530000|2022-03-22 23:08:50|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.31|4517.71|1
1647990540000|2022-03-22 23:09:00|4518.56|4517.96|4518.56|4517.96|4518.56|4517.96|4518.44|4517.84|19
1647990550000|2022-03-22 23:09:10|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|4518.56|4517.96|7
1647990560000|2022-03-22 23:09:20|4518.94|4518.34|4518.69|4518.09|4518.94|4518.34|4518.69|4518.09|9
1647990570000|2022-03-22 23:09:30|4518.56|4517.96|4518.44|4517.84|4518.56|4517.96|4518.31|4517.71|31
1647990580000|2022-03-22 23:09:40|4518.19|4517.59|4518.31|4517.71|4518.44|4517.84|4518.19|4517.59|9
1647990590000|2022-03-22 23:09:50|4518.44|4517.84|4518.44|4517.84|4518.56|4517.96|4518.19|4517.59|12
1647990600000|2022-03-22 23:10:00|4518.56|4517.96|4518.69|4518.09|4518.69|4518.09|4518.56|4517.96|6
1647990610000|2022-03-22 23:10:10|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|1
1647990620000|2022-03-22 23:10:20|4518.56|4517.96|4518.44|4517.84|4518.69|4518.09|4518.44|4517.84|3
1647990630000|2022-03-22 23:10:30|4518.56|4517.96|4518.44|4517.84|4518.56|4517.96|4518.44|4517.84|6
1647990640000|2022-03-22 23:10:40|||||||||14
1647990650000|2022-03-22 23:10:50|4518.19|4517.59|4518.44|4517.84|4518.44|4517.84|4518.19|4517.59|14
1647990660000|2022-03-22 23:11:00|4518.81|4518.21|4518.81|4518.21|4518.81|4518.21|4518.81|4518.21|13
1647990670000|2022-03-22 23:11:10|4518.69|4518.09|4518.44|4517.84|4518.69|4518.09|4518.44|4517.84|1
1647990690000|2022-03-22 23:11:30|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|23
1647990700000|2022-03-22 23:11:40|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|0
1647990710000|2022-03-22 23:11:50|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|15
1647990720000|2022-03-22 23:12:00|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|6
1647990730000|2022-03-22 23:12:10|4517.69|4517.09|4517.56|4516.96|4517.69|4517.09|4517.44|4516.84|21
1647990740000|2022-03-22 23:12:20|4517.44|4516.84|4517.69|4517.09|4517.69|4517.09|4517.44|4516.84|4
1647990750000|2022-03-22 23:12:30|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|2
1647990760000|2022-03-22 23:12:40|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|8
1647990770000|2022-03-22 23:12:50|4517.31|4516.71|4517.44|4516.84|4517.44|4516.84|4517.31|4516.71|5
1647990780000|2022-03-22 23:13:00|4517.31|4516.71|4517.19|4516.59|4517.44|4516.84|4517.19|4516.59|8
1647990790000|2022-03-22 23:13:10|||||||||7
1647990800000|2022-03-22 23:13:20|4517.31|4516.71|4517.69|4517.09|4517.69|4517.09|4517.19|4516.59|22
1647990810000|2022-03-22 23:13:30|4517.94|4517.34|4518.44|4517.84|4518.44|4517.84|4517.94|4517.34|32
1647990820000|2022-03-22 23:13:40|4518.31|4517.71|4517.94|4517.34|4518.31|4517.71|4517.94|4517.34|13
1647990840000|2022-03-22 23:14:00|4517.81|4517.21|4517.69|4517.09|4517.94|4517.34|4517.69|4517.09|17
1647990860000|2022-03-22 23:14:20|||||||||2
1647990870000|2022-03-22 23:14:30|||||||||4
1647990880000|2022-03-22 23:14:40|4517.44|4516.84|4517.56|4516.96|4517.56|4516.96|4517.44|4516.84|24
1647990890000|2022-03-22 23:14:50|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|0
1647990900000|2022-03-22 23:15:00|||||||||3
1647990910000|2022-03-22 23:15:10|4517.94|4517.34|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|14
1647990920000|2022-03-22 23:15:20|4518.06|4517.46|4518.06|4517.46|4518.19|4517.59|4518.06|4517.46|16
1647990930000|2022-03-22 23:15:30|4517.94|4517.34|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|3
1647990940000|2022-03-22 23:15:40|4517.81|4517.21|4517.44|4516.84|4517.81|4517.21|4517.44|4516.84|6
1647990950000|2022-03-22 23:15:50|4517.31|4516.71|4517.44|4516.84|4517.44|4516.84|4517.19|4516.59|26
1647990960000|2022-03-22 23:16:00|4517.31|4516.71|4517.19|4516.59|4517.31|4516.71|4517.19|4516.59|5
1647990970000|2022-03-22 23:16:10|4517.06|4516.46|4516.94|4516.34|4517.06|4516.46|4516.94|4516.34|23
1647990980000|2022-03-22 23:16:20|4517.06|4516.46|4517.19|4516.59|4517.19|4516.59|4517.06|4516.46|6
1647990990000|2022-03-22 23:16:30|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|8
1647991000000|2022-03-22 23:16:40|||||||||1
1647991010000|2022-03-22 23:16:50|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|18
1647991020000|2022-03-22 23:17:00|||||||||5
1647991030000|2022-03-22 23:17:10|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|30
1647991040000|2022-03-22 23:17:20|||||||||8
1647991050000|2022-03-22 23:17:30|||||||||9
1647991060000|2022-03-22 23:17:40|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|15
1647991070000|2022-03-22 23:17:50|4516.94|4516.34|4516.69|4516.09|4516.94|4516.34|4516.69|4516.09|12
1647991080000|2022-03-22 23:18:00|4516.56|4515.96|4516.44|4515.84|4516.69|4516.09|4516.44|4515.84|26
1647991110000|2022-03-22 23:18:30|4516.56|4515.96|4516.69|4516.09|4516.69|4516.09|4516.56|4515.96|34
1647991120000|2022-03-22 23:18:40|4516.56|4515.96|4516.44|4515.84|4516.56|4515.96|4516.44|4515.84|2
1647991130000|2022-03-22 23:18:50|4516.56|4515.96|4516.69|4516.09|4516.69|4516.09|4516.56|4515.96|2
1647991140000|2022-03-22 23:19:00|4516.56|4515.96|4516.69|4516.09|4516.69|4516.09|4516.44|4515.84|10
1647991160000|2022-03-22 23:19:20|||||||||3
1647991170000|2022-03-22 23:19:30|||||||||15
1647991180000|2022-03-22 23:19:40|||||||||1
1647991190000|2022-03-22 23:19:50|4516.56|4515.96|4516.56|4515.96|4516.69|4516.09|4516.56|4515.96|4
1647991200000|2022-03-22 23:20:00|4516.69|4516.09|4516.94|4516.34|4516.94|4516.34|4516.69|4516.09|7
1647991220000|2022-03-22 23:20:20|4516.81|4516.21|4516.69|4516.09|4516.81|4516.21|4516.69|4516.09|1
1647991230000|2022-03-22 23:20:30|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|8
1647991260000|2022-03-22 23:21:00|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|10
1647991270000|2022-03-22 23:21:10|4515.94|4515.34|4515.69|4515.09|4515.94|4515.34|4515.69|4515.09|55
1647991280000|2022-03-22 23:21:20|4515.81|4515.21|4515.94|4515.34|4516.06|4515.46|4515.81|4515.21|39
1647991310000|2022-03-22 23:21:50|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|39
1647991330000|2022-03-22 23:22:10|||||||||4
1647991340000|2022-03-22 23:22:20|||||||||3
1647991360000|2022-03-22 23:22:40|4516.06|4515.46|4515.94|4515.34|4516.06|4515.46|4515.94|4515.34|7
1647991370000|2022-03-22 23:22:50|||||||||13
1647991380000|2022-03-22 23:23:00|||||||||7
1647991390000|2022-03-22 23:23:10|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|8
1647991420000|2022-03-22 23:23:40|||||||||13
1647991450000|2022-03-22 23:24:10|4515.94|4515.34|4515.94|4515.34|4515.94|4515.34|4515.94|4515.34|4
1647991470000|2022-03-22 23:24:30|||||||||5
1647991500000|2022-03-22 23:25:00|4515.81|4515.21|4515.94|4515.34|4515.94|4515.34|4515.81|4515.21|28
1647991510000|2022-03-22 23:25:10|||||||||10
1647991540000|2022-03-22 23:25:40|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|20
1647991560000|2022-03-22 23:26:00|||||||||1
1647991570000|2022-03-22 23:26:10|4516.31|4515.71|4516.44|4515.84|4516.44|4515.84|4516.31|4515.71|12
1647991580000|2022-03-22 23:26:20|4516.56|4515.96|4516.69|4516.09|4516.69|4516.09|4516.56|4515.96|12
1647991590000|2022-03-22 23:26:30|4516.81|4516.21|4516.94|4516.34|4516.94|4516.34|4516.69|4516.09|29
1647991600000|2022-03-22 23:26:40|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|7
1647991610000|2022-03-22 23:26:50|4516.81|4516.21|4516.81|4516.21|4516.81|4516.21|4516.81|4516.21|6
1647991620000|2022-03-22 23:27:00|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|0
1647991630000|2022-03-22 23:27:10|||||||||2
1647991640000|2022-03-22 23:27:20|4517.06|4516.46|4517.19|4516.59|4517.19|4516.59|4517.06|4516.46|13
1647991660000|2022-03-22 23:27:40|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|17
1647991670000|2022-03-22 23:27:50|||||||||2
1647991680000|2022-03-22 23:28:00|4516.81|4516.21|4516.94|4516.34|4516.94|4516.34|4516.81|4516.21|10
1647991690000|2022-03-22 23:28:10|||||||||15
1647991700000|2022-03-22 23:28:20|4516.69|4516.09|4516.44|4515.84|4516.69|4516.09|4516.44|4515.84|21
1647991710000|2022-03-22 23:28:30|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|11
1647991720000|2022-03-22 23:28:40|4516.31|4515.71|4516.31|4515.71|4516.31|4515.71|4516.31|4515.71|12
1647991730000|2022-03-22 23:28:50|4516.44|4515.84|4516.19|4515.59|4516.44|4515.84|4516.19|4515.59|13
1647991740000|2022-03-22 23:29:00|4516.31|4515.71|4516.19|4515.59|4516.44|4515.84|4516.19|4515.59|9
1647991750000|2022-03-22 23:29:10|4515.94|4515.34|4515.94|4515.34|4515.94|4515.34|4515.94|4515.34|15
1647991760000|2022-03-22 23:29:20|||||||||5
1647991770000|2022-03-22 23:29:30|||||||||6
1647991800000|2022-03-22 23:30:00|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|4515.94|4515.34|37
1647991810000|2022-03-22 23:30:10|||||||||4
1647991820000|2022-03-22 23:30:20|||||||||3
1647991830000|2022-03-22 23:30:30|||||||||10
1647991840000|2022-03-22 23:30:40|||||||||5
1647991850000|2022-03-22 23:30:50|||||||||3
1647991860000|2022-03-22 23:31:00|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|6
1647991870000|2022-03-22 23:31:10|4516.19|4515.59|4516.44|4515.84|4516.44|4515.84|4516.19|4515.59|3
1647991890000|2022-03-22 23:31:30|||||||||2
1647991900000|2022-03-22 23:31:40|4516.31|4515.71|4516.19|4515.59|4516.44|4515.84|4516.19|4515.59|18
1647991920000|2022-03-22 23:32:00|4516.44|4515.84|4515.94|4515.34|4516.44|4515.84|4515.94|4515.34|25
1647991930000|2022-03-22 23:32:10|4516.06|4515.46|4516.19|4515.59|4516.19|4515.59|4515.94|4515.34|1
1647991940000|2022-03-22 23:32:20|4516.06|4515.46|4516.06|4515.46|4516.06|4515.46|4516.06|4515.46|8
1647991950000|2022-03-22 23:32:30|4515.94|4515.34|4516.19|4515.59|4516.19|4515.59|4515.94|4515.34|19
1647991960000|2022-03-22 23:32:40|4516.44|4515.84|4516.06|4515.46|4516.44|4515.84|4516.06|4515.46|25
1647991970000|2022-03-22 23:32:50|4516.19|4515.59|4515.94|4515.34|4516.19|4515.59|4515.94|4515.34|0
1647991980000|2022-03-22 23:33:00|4516.06|4515.46|4516.06|4515.46|4516.06|4515.46|4515.94|4515.34|4
1647991990000|2022-03-22 23:33:10|4515.94|4515.34|4516.19|4515.59|4516.19|4515.59|4515.94|4515.34|2
1647992000000|2022-03-22 23:33:20|4516.44|4515.84|4516.19|4515.59|4516.44|4515.84|4516.19|4515.59|14
1647992010000|2022-03-22 23:33:30|4516.31|4515.71|4516.19|4515.59|4516.44|4515.84|4516.19|4515.59|3
1647992040000|2022-03-22 23:34:00|4515.94|4515.34|4515.94|4515.34|4515.94|4515.34|4515.94|4515.34|17
1647992050000|2022-03-22 23:34:10|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|4516.06|4515.46|5
1647992110000|2022-03-22 23:35:10|4516.06|4515.46|4516.56|4515.96|4516.56|4515.96|4516.06|4515.46|42
1647992120000|2022-03-22 23:35:20|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|1
1647992150000|2022-03-22 23:35:50|4516.56|4515.96|4516.44|4515.84|4516.56|4515.96|4516.44|4515.84|19
1647992160000|2022-03-22 23:36:00|4516.69|4516.09|4516.44|4515.84|4516.69|4516.09|4516.44|4515.84|5
1647992170000|2022-03-22 23:36:10|4516.56|4515.96|4516.56|4515.96|4516.56|4515.96|4516.56|4515.96|10
1647992180000|2022-03-22 23:36:20|4516.44|4515.84|4516.44|4515.84|4516.69|4516.09|4516.44|4515.84|4
1647992200000|2022-03-22 23:36:40|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|7
1647992210000|2022-03-22 23:36:50|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|3
1647992220000|2022-03-22 23:37:00|4516.56|4515.96|4516.56|4515.96|4516.56|4515.96|4516.56|4515.96|7
1647992230000|2022-03-22 23:37:10|4516.69|4516.09|4516.44|4515.84|4516.69|4516.09|4516.44|4515.84|2
1647992240000|2022-03-22 23:37:20|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|10
1647992250000|2022-03-22 23:37:30|4516.31|4515.71|4516.44|4515.84|4516.69|4516.09|4516.31|4515.71|19
1647992260000|2022-03-22 23:37:40|4516.56|4515.96|4516.69|4516.09|4516.69|4516.09|4516.56|4515.96|9
1647992270000|2022-03-22 23:37:50|||||||||8
1647992290000|2022-03-22 23:38:10|4516.44|4515.84|4516.69|4516.09|4516.69|4516.09|4516.44|4515.84|28
1647992300000|2022-03-22 23:38:20|||||||||5
1647992310000|2022-03-22 23:38:30|4516.56|4515.96|4516.44|4515.84|4516.56|4515.96|4516.44|4515.84|25
1647992320000|2022-03-22 23:38:40|4516.69|4516.09|4516.44|4515.84|4516.69|4516.09|4516.44|4515.84|7
1647992330000|2022-03-22 23:38:50|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|12
1647992340000|2022-03-22 23:39:00|4516.31|4515.71|4516.31|4515.71|4516.44|4515.84|4516.19|4515.59|23
1647992350000|2022-03-22 23:39:10|4516.19|4515.59|4516.19|4515.59|4516.31|4515.71|4516.19|4515.59|1
1647992360000|2022-03-22 23:39:20|4516.31|4515.71|4516.19|4515.59|4516.31|4515.71|4516.19|4515.59|7
1647992380000|2022-03-22 23:39:40|||||||||6
1647992400000|2022-03-22 23:40:00|||||||||5
1647992410000|2022-03-22 23:40:10|||||||||4
1647992420000|2022-03-22 23:40:20|||||||||7
1647992430000|2022-03-22 23:40:30|||||||||4
1647992440000|2022-03-22 23:40:40|4516.06|4515.46|4516.19|4515.59|4516.19|4515.59|4516.06|4515.46|25
1647992450000|2022-03-22 23:40:50|4515.94|4515.34|4516.19|4515.59|4516.19|4515.59|4515.94|4515.34|11
1647992460000|2022-03-22 23:41:00|4516.06|4515.46|4516.06|4515.46|4516.19|4515.59|4516.06|4515.46|15
1647992470000|2022-03-22 23:41:10|4515.94|4515.34|4516.19|4515.59|4516.19|4515.59|4515.94|4515.34|9
1647992480000|2022-03-22 23:41:20|4516.06|4515.46|4516.06|4515.46|4516.06|4515.46|4516.06|4515.46|10
1647992490000|2022-03-22 23:41:30|4515.94|4515.34|4515.94|4515.34|4515.94|4515.34|4515.94|4515.34|0
1647992500000|2022-03-22 23:41:40|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|6
1647992510000|2022-03-22 23:41:50|||||||||7
1647992530000|2022-03-22 23:42:10|4516.31|4515.71|4516.19|4515.59|4516.31|4515.71|4516.19|4515.59|16
1647992540000|2022-03-22 23:42:20|4516.31|4515.71|4516.44|4515.84|4516.44|4515.84|4516.31|4515.71|7
1647992550000|2022-03-22 23:42:30|4516.31|4515.71|4516.44|4515.84|4516.44|4515.84|4516.31|4515.71|4
1647992580000|2022-03-22 23:43:00|||||||||2
1647992620000|2022-03-22 23:43:40|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|14
1647992640000|2022-03-22 23:44:00|||||||||3
1647992650000|2022-03-22 23:44:10|4515.69|4515.09|4515.69|4515.09|4515.69|4515.09|4515.69|4515.09|52
1647992660000|2022-03-22 23:44:20|4515.94|4515.34|4515.94|4515.34|4515.94|4515.34|4515.94|4515.34|15
1647992690000|2022-03-22 23:44:50|4516.06|4515.46|4516.19|4515.59|4516.19|4515.59|4516.06|4515.46|11
1647992700000|2022-03-22 23:45:00|4516.06|4515.46|4515.94|4515.34|4516.06|4515.46|4515.94|4515.34|4
1647992710000|2022-03-22 23:45:10|||||||||1
1647992720000|2022-03-22 23:45:20|4515.81|4515.21|4515.94|4515.34|4515.94|4515.34|4515.81|4515.21|18
1647992730000|2022-03-22 23:45:30|4515.69|4515.09|4515.69|4515.09|4515.69|4515.09|4515.69|4515.09|5
1647992760000|2022-03-22 23:46:00|4515.81|4515.21|4515.94|4515.34|4515.94|4515.34|4515.81|4515.21|19
1647992770000|2022-03-22 23:46:10|4515.81|4515.21|4515.69|4515.09|4515.81|4515.21|4515.69|4515.09|10
1647992780000|2022-03-22 23:46:20|4515.94|4515.34|4515.94|4515.34|4515.94|4515.34|4515.94|4515.34|6
1647992800000|2022-03-22 23:46:40|4516.19|4515.59|4516.19|4515.59|4516.44|4515.84|4516.19|4515.59|27
1647992810000|2022-03-22 23:46:50|||||||||16
1647992820000|2022-03-22 23:47:00|||||||||12
1647992850000|2022-03-22 23:47:30|4515.94|4515.34|4515.94|4515.34|4515.94|4515.34|4515.94|4515.34|22
1647992860000|2022-03-22 23:47:40|||||||||38
1647992870000|2022-03-22 23:47:50|4516.19|4515.59|4515.94|4515.34|4516.19|4515.59|4515.94|4515.34|18
1647992880000|2022-03-22 23:48:00|4515.69|4515.09|4515.69|4515.09|4515.69|4515.09|4515.69|4515.09|25
1647992890000|2022-03-22 23:48:10|||||||||11
1647992900000|2022-03-22 23:48:20|4515.56|4514.96|4515.44|4514.84|4515.56|4514.96|4515.44|4514.84|22
1647992910000|2022-03-22 23:48:30|4515.69|4515.09|4515.94|4515.34|4515.94|4515.34|4515.69|4515.09|20
1647992920000|2022-03-22 23:48:40|4515.81|4515.21|4516.06|4515.46|4516.19|4515.59|4515.69|4515.09|14
1647992930000|2022-03-22 23:48:50|4516.19|4515.59|4516.44|4515.84|4516.44|4515.84|4516.19|4515.59|9
1647992940000|2022-03-22 23:49:00|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|5
1647992950000|2022-03-22 23:49:10|4516.31|4515.71|4516.44|4515.84|4516.44|4515.84|4516.31|4515.71|12
1647992970000|2022-03-22 23:49:30|4516.69|4516.09|4516.94|4516.34|4516.94|4516.34|4516.56|4515.96|53
1647992980000|2022-03-22 23:49:40|4517.19|4516.59|4516.44|4515.84|4517.19|4516.59|4516.44|4515.84|34
1647992990000|2022-03-22 23:49:50|4516.69|4516.09|4516.81|4516.21|4516.81|4516.21|4516.69|4516.09|20
1647993000000|2022-03-22 23:50:00|4516.94|4516.34|4517.19|4516.59|4517.31|4516.71|4516.94|4516.34|18
1647993010000|2022-03-22 23:50:10|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.19|4516.59|37
1647993020000|2022-03-22 23:50:20|4517.56|4516.96|4517.19|4516.59|4517.56|4516.96|4517.19|4516.59|47
1647993030000|2022-03-22 23:50:30|4516.94|4516.34|4517.19|4516.59|4517.19|4516.59|4516.94|4516.34|8
1647993040000|2022-03-22 23:50:40|4517.06|4516.46|4517.19|4516.59|4517.19|4516.59|4516.94|4516.34|8
1647993060000|2022-03-22 23:51:00|||||||||6
1647993070000|2022-03-22 23:51:10|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|20
1647993090000|2022-03-22 23:51:30|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|18
1647993100000|2022-03-22 23:51:40|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|30
1647993110000|2022-03-22 23:51:50|4518.06|4517.46|4518.19|4517.59|4518.19|4517.59|4518.06|4517.46|43
1647993120000|2022-03-22 23:52:00|4518.06|4517.46|4517.94|4517.34|4518.06|4517.46|4517.69|4517.09|29
1647993140000|2022-03-22 23:52:20|||||||||5
1647993150000|2022-03-22 23:52:30|4518.06|4517.46|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|10
1647993160000|2022-03-22 23:52:40|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|23
1647993170000|2022-03-22 23:52:50|4518.19|4517.59|4518.19|4517.59|4518.44|4517.84|4518.19|4517.59|21
1647993180000|2022-03-22 23:53:00|||||||||1
1647993190000|2022-03-22 23:53:10|||||||||3
1647993200000|2022-03-22 23:53:20|4517.94|4517.34|4518.06|4517.46|4518.06|4517.46|4517.94|4517.34|16
1647993210000|2022-03-22 23:53:30|4517.94|4517.34|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|2
1647993220000|2022-03-22 23:53:40|||||||||6
1647993230000|2022-03-22 23:53:50|4518.19|4517.59|4517.94|4517.34|4518.19|4517.59|4517.94|4517.34|27
1647993240000|2022-03-22 23:54:00|4517.81|4517.21|4517.81|4517.21|4517.94|4517.34|4517.81|4517.21|15
1647993250000|2022-03-22 23:54:10|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|2
1647993260000|2022-03-22 23:54:20|||||||||1
1647993270000|2022-03-22 23:54:30|||||||||3
1647993280000|2022-03-22 23:54:40|4517.94|4517.34|4517.69|4517.09|4517.94|4517.34|4517.69|4517.09|18
1647993290000|2022-03-22 23:54:50|4517.44|4516.84|4517.44|4516.84|4517.69|4517.09|4517.44|4516.84|20
1647993300000|2022-03-22 23:55:00|4517.56|4516.96|4517.94|4517.34|4517.94|4517.34|4517.56|4516.96|15
1647993310000|2022-03-22 23:55:10|4518.19|4517.59|4517.94|4517.34|4518.19|4517.59|4517.94|4517.34|19
1647993320000|2022-03-22 23:55:20|4517.69|4517.09|4517.31|4516.71|4517.69|4517.09|4517.31|4516.71|18
1647993330000|2022-03-22 23:55:30|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.31|4516.71|21
1647993340000|2022-03-22 23:55:40|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|11
1647993350000|2022-03-22 23:55:50|||||||||2
1647993360000|2022-03-22 23:56:00|||||||||5
1647993370000|2022-03-22 23:56:10|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|11
1647993380000|2022-03-22 23:56:20|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4518.06|4517.46|21
1647993390000|2022-03-22 23:56:30|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|22
1647993400000|2022-03-22 23:56:40|4518.19|4517.59|4518.19|4517.59|4518.44|4517.84|4518.19|4517.59|10
1647993410000|2022-03-22 23:56:50|||||||||1
1647993420000|2022-03-22 23:57:00|4517.94|4517.34|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|20
1647993430000|2022-03-22 23:57:10|4518.06|4517.46|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|2
1647993440000|2022-03-22 23:57:20|4517.81|4517.21|4517.94|4517.34|4517.94|4517.34|4517.69|4517.09|2
1647993450000|2022-03-22 23:57:30|4518.19|4517.59|4517.94|4517.34|4518.19|4517.59|4517.94|4517.34|24
1647993460000|2022-03-22 23:57:40|4518.06|4517.46|4518.31|4517.71|4518.31|4517.71|4517.94|4517.34|17
1647993470000|2022-03-22 23:57:50|4518.44|4517.84|4518.69|4518.09|4518.69|4518.09|4518.44|4517.84|30
1647993480000|2022-03-22 23:58:00|||||||||9
1647993490000|2022-03-22 23:58:10|4518.44|4517.84|4518.69|4518.09|4518.94|4518.34|4518.44|4517.84|21
1647993500000|2022-03-22 23:58:20|4518.56|4517.96|4518.19|4517.59|4518.56|4517.96|4518.19|4517.59|17
1647993510000|2022-03-22 23:58:30|||||||||2
1647993520000|2022-03-22 23:58:40|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4
1647993530000|2022-03-22 23:58:50|4518.31|4517.71|4518.44|4517.84|4518.44|4517.84|4518.31|4517.71|6
1647993540000|2022-03-22 23:59:00|4518.19|4517.59|4518.69|4518.09|4518.69|4518.09|4518.19|4517.59|20
1647993560000|2022-03-22 23:59:20|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|6
1647993570000|2022-03-22 23:59:30|||||||||1
1647993580000|2022-03-22 23:59:40|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|12
1647993590000|2022-03-22 23:59:50|4518.44|4517.84|4518.19|4517.59|4518.44|4517.84|4518.19|4517.59|16
1647993600000|2022-03-23 00:00:00|4517.69|4517.09|4517.69|4517.09|4518.19|4517.59|4517.69|4517.09|103
1647993610000|2022-03-23 00:00:10|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4
1647993620000|2022-03-23 00:00:20|4517.19|4516.59|4517.69|4517.09|4517.69|4517.09|4517.19|4516.59|45
1647993630000|2022-03-23 00:00:30|4517.94|4517.34|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|32
1647993650000|2022-03-23 00:00:50|4518.44|4517.84|4518.94|4518.34|4519.19|4518.59|4518.44|4517.84|54
1647993660000|2022-03-23 00:01:00|4519.44|4518.84|4520.19|4519.59|4520.19|4519.59|4519.44|4518.84|168
1647993670000|2022-03-23 00:01:10|4520.44|4519.84|4520.94|4520.34|4520.94|4520.34|4520.44|4519.84|94
1647993680000|2022-03-23 00:01:20|4520.69|4520.09|4520.19|4519.59|4520.69|4520.09|4520.19|4519.59|52
1647993690000|2022-03-23 00:01:30|4519.94|4519.34|4519.94|4519.34|4519.94|4519.34|4519.94|4519.34|25
1647993700000|2022-03-23 00:01:40|4519.69|4519.09|4518.94|4518.34|4519.81|4519.21|4518.94|4518.34|74
1647993710000|2022-03-23 00:01:50|4518.69|4518.09|4519.19|4518.59|4519.19|4518.59|4518.44|4517.84|93
1647993720000|2022-03-23 00:02:00|4519.94|4519.34|4519.69|4519.09|4521.19|4520.59|4519.69|4519.09|175
1647993730000|2022-03-23 00:02:10|4519.44|4518.84|4519.19|4518.59|4519.44|4518.84|4518.94|4518.34|48
1647993740000|2022-03-23 00:02:20|4519.31|4518.71|4518.94|4518.34|4519.44|4518.84|4518.94|4518.34|43
1647993750000|2022-03-23 00:02:30|4518.69|4518.09|4518.44|4517.84|4518.69|4518.09|4518.44|4517.84|37
1647993760000|2022-03-23 00:02:40|4518.69|4518.09|4518.19|4517.59|4518.69|4518.09|4518.19|4517.59|27
1647993770000|2022-03-23 00:02:50|4518.44|4517.84|4518.69|4518.09|4518.69|4518.09|4518.44|4517.84|11
1647993780000|2022-03-23 00:03:00|4518.19|4517.59|4518.19|4517.59|4518.44|4517.84|4518.19|4517.59|70
1647993790000|2022-03-23 00:03:10|4517.94|4517.34|4517.19|4516.59|4517.94|4517.34|4516.69|4516.09|173
1647993800000|2022-03-23 00:03:20|4517.31|4516.71|4517.19|4516.59|4517.44|4516.84|4517.06|4516.46|26
1647993810000|2022-03-23 00:03:30|4517.44|4516.84|4517.31|4516.71|4517.44|4516.84|4517.19|4516.59|20
1647993820000|2022-03-23 00:03:40|4517.44|4516.84|4517.06|4516.46|4517.44|4516.84|4516.69|4516.09|33
1647993830000|2022-03-23 00:03:50|4516.94|4516.34|4517.44|4516.84|4517.69|4517.09|4516.94|4516.34|9
1647993840000|2022-03-23 00:04:00|4517.56|4516.96|4517.81|4517.21|4517.94|4517.34|4517.44|4516.84|41
1647993850000|2022-03-23 00:04:10|4517.94|4517.34|4517.94|4517.34|4518.19|4517.59|4517.81|4517.21|23
1647993860000|2022-03-23 00:04:20|4517.81|4517.21|4517.69|4517.09|4518.06|4517.46|4517.69|4517.09|4
1647993870000|2022-03-23 00:04:30|4517.94|4517.34|4517.44|4516.84|4517.94|4517.34|4517.44|4516.84|15
1647993880000|2022-03-23 00:04:40|4517.31|4516.71|4516.94|4516.34|4517.44|4516.84|4516.94|4516.34|36
1647993890000|2022-03-23 00:04:50|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|14
1647993900000|2022-03-23 00:05:00|4517.44|4516.84|4517.69|4517.09|4517.69|4517.09|4517.44|4516.84|30
1647993910000|2022-03-23 00:05:10|4517.44|4516.84|4517.31|4516.71|4517.44|4516.84|4517.31|4516.71|31
1647993920000|2022-03-23 00:05:20|4517.44|4516.84|4516.69|4516.09|4517.44|4516.84|4516.69|4516.09|23
1647993930000|2022-03-23 00:05:30|4516.56|4515.96|4516.44|4515.84|4516.94|4516.34|4516.44|4515.84|27
1647993940000|2022-03-23 00:05:40|4516.19|4515.59|4515.94|4515.34|4516.44|4515.84|4515.94|4515.34|52
1647993950000|2022-03-23 00:05:50|4516.19|4515.59|4516.06|4515.46|4516.19|4515.59|4515.94|4515.34|32
1647993960000|2022-03-23 00:06:00|4516.19|4515.59|4515.94|4515.34|4516.44|4515.84|4515.94|4515.34|35
1647993970000|2022-03-23 00:06:10|4516.06|4515.46|4515.94|4515.34|4516.19|4515.59|4515.94|4515.34|16
1647993980000|2022-03-23 00:06:20|4516.06|4515.46|4515.94|4515.34|4516.19|4515.59|4515.94|4515.34|9
1647993990000|2022-03-23 00:06:30|4515.81|4515.21|4515.69|4515.09|4515.94|4515.34|4515.44|4514.84|70
1647994000000|2022-03-23 00:06:40|4515.81|4515.21|4516.19|4515.59|4516.19|4515.59|4515.69|4515.09|39
1647994010000|2022-03-23 00:06:50|4516.44|4515.84|4515.94|4515.34|4516.44|4515.84|4515.94|4515.34|31
1647994020000|2022-03-23 00:07:00|4516.06|4515.46|4516.19|4515.59|4516.19|4515.59|4515.94|4515.34|21
1647994030000|2022-03-23 00:07:10|4515.94|4515.34|4515.94|4515.34|4516.06|4515.46|4515.94|4515.34|6
1647994040000|2022-03-23 00:07:20|4516.06|4515.46|4516.06|4515.46|4516.06|4515.46|4515.94|4515.34|11
1647994050000|2022-03-23 00:07:30|4515.94|4515.34|4516.44|4515.84|4516.44|4515.84|4515.94|4515.34|11
1647994060000|2022-03-23 00:07:40|4515.69|4515.09|4515.69|4515.09|4515.69|4515.09|4515.69|4515.09|22
1647994070000|2022-03-23 00:07:50|4515.44|4514.84|4515.44|4514.84|4515.44|4514.84|4515.44|4514.84|16
1647994080000|2022-03-23 00:08:00|4515.69|4515.09|4515.56|4514.96|4515.69|4515.09|4514.94|4514.34|260
1647994090000|2022-03-23 00:08:10|4515.44|4514.84|4515.19|4514.59|4515.69|4515.09|4515.19|4514.59|31
1647994100000|2022-03-23 00:08:20|4515.44|4514.84|4515.44|4514.84|4515.44|4514.84|4515.44|4514.84|5
1647994110000|2022-03-23 00:08:30|4515.19|4514.59|4515.81|4515.21|4515.81|4515.21|4515.19|4514.59|23
1647994120000|2022-03-23 00:08:40|4515.69|4515.09|4515.69|4515.09|4515.94|4515.34|4515.69|4515.09|38
1647994130000|2022-03-23 00:08:50|4515.94|4515.34|4515.94|4515.34|4515.94|4515.34|4515.69|4515.09|9
1647994140000|2022-03-23 00:09:00|4515.81|4515.21|4515.44|4514.84|4515.94|4515.34|4515.19|4514.59|28
1647994150000|2022-03-23 00:09:10|4515.19|4514.59|4515.44|4514.84|4515.44|4514.84|4515.19|4514.59|4
1647994160000|2022-03-23 00:09:20|4515.69|4515.09|4515.69|4515.09|4515.69|4515.09|4515.69|4515.09|17
1647994180000|2022-03-23 00:09:40|4515.94|4515.34|4516.19|4515.59|4516.19|4515.59|4515.94|4515.34|12
1647994190000|2022-03-23 00:09:50|4516.06|4515.46|4515.94|4515.34|4516.19|4515.59|4515.81|4515.21|73
1647994200000|2022-03-23 00:10:00|4516.19|4515.59|4515.94|4515.34|4516.19|4515.59|4515.94|4515.34|15
1647994210000|2022-03-23 00:10:10|4515.81|4515.21|4515.69|4515.09|4515.94|4515.34|4515.69|4515.09|20
1647994220000|2022-03-23 00:10:20|4515.94|4515.34|4515.69|4515.09|4515.94|4515.34|4515.69|4515.09|15
1647994230000|2022-03-23 00:10:30|4515.81|4515.21|4515.19|4514.59|4515.94|4515.34|4515.19|4514.59|26
1647994240000|2022-03-23 00:10:40|4515.31|4514.71|4515.19|4514.59|4515.31|4514.71|4515.19|4514.59|8
1647994250000|2022-03-23 00:10:50|4515.44|4514.84|4515.44|4514.84|4515.69|4515.09|4515.44|4514.84|21
1647994260000|2022-03-23 00:11:00|4515.19|4514.59|4515.19|4514.59|4515.44|4514.84|4515.19|4514.59|46
1647994270000|2022-03-23 00:11:10|4515.31|4514.71|4514.44|4513.84|4515.31|4514.71|4514.44|4513.84|99
1647994280000|2022-03-23 00:11:20|4514.69|4514.09|4514.44|4513.84|4514.69|4514.09|4514.44|4513.84|25
1647994290000|2022-03-23 00:11:30|4514.31|4513.71|4513.94|4513.34|4514.31|4513.71|4513.69|4513.09|73
1647994300000|2022-03-23 00:11:40|4514.06|4513.46|4514.06|4513.46|4514.19|4513.59|4514.06|4513.46|26
1647994310000|2022-03-23 00:11:50|4513.94|4513.34|4514.19|4513.59|4514.19|4513.59|4513.94|4513.34|25
1647994320000|2022-03-23 00:12:00|4514.06|4513.46|4513.69|4513.09|4514.19|4513.59|4513.69|4513.09|26
1647994330000|2022-03-23 00:12:10|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|42
1647994340000|2022-03-23 00:12:20|4514.06|4513.46|4514.31|4513.71|4514.31|4513.71|4514.06|4513.46|11
1647994350000|2022-03-23 00:12:30|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.19|4513.59|20
1647994360000|2022-03-23 00:12:40|4514.19|4513.59|4514.69|4514.09|4514.69|4514.09|4514.19|4513.59|25
1647994370000|2022-03-23 00:12:50|4514.56|4513.96|4514.19|4513.59|4514.56|4513.96|4514.19|4513.59|8
1647994380000|2022-03-23 00:13:00|4514.44|4513.84|4514.19|4513.59|4514.44|4513.84|4514.19|4513.59|33
1647994390000|2022-03-23 00:13:10|4514.44|4513.84|4514.69|4514.09|4514.69|4514.09|4514.31|4513.71|14
1647994400000|2022-03-23 00:13:20|4514.56|4513.96|4514.69|4514.09|4514.69|4514.09|4514.56|4513.96|2
1647994420000|2022-03-23 00:13:40|4514.56|4513.96|4514.69|4514.09|4514.69|4514.09|4514.56|4513.96|6
1647994430000|2022-03-23 00:13:50|4514.56|4513.96|4514.94|4514.34|4515.06|4514.46|4514.56|4513.96|39
1647994440000|2022-03-23 00:14:00|4514.69|4514.09|4514.69|4514.09|4514.81|4514.21|4514.69|4514.09|21
1647994450000|2022-03-23 00:14:10|4514.81|4514.21|4514.69|4514.09|4514.81|4514.21|4514.69|4514.09|2
1647994460000|2022-03-23 00:14:20|||||||||1
1647994470000|2022-03-23 00:14:30|||||||||4
1647994480000|2022-03-23 00:14:40|4514.56|4513.96|4514.69|4514.09|4514.69|4514.09|4514.44|4513.84|3
1647994490000|2022-03-23 00:14:50|4514.56|4513.96|4514.56|4513.96|4514.69|4514.09|4514.44|4513.84|15
1647994500000|2022-03-23 00:15:00|4514.69|4514.09|4514.94|4514.34|4515.19|4514.59|4514.69|4514.09|34
1647994510000|2022-03-23 00:15:10|4514.81|4514.21|4514.69|4514.09|4514.81|4514.21|4514.56|4513.96|3
1647994520000|2022-03-23 00:15:20|4514.81|4514.21|4513.94|4513.34|4514.81|4514.21|4513.94|4513.34|57
1647994530000|2022-03-23 00:15:30|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4513.94|4513.34|15
1647994540000|2022-03-23 00:15:40|4514.44|4513.84|4514.19|4513.59|4514.56|4513.96|4514.19|4513.59|23
1647994550000|2022-03-23 00:15:50|4513.94|4513.34|4514.06|4513.46|4514.06|4513.46|4513.94|4513.34|9
1647994560000|2022-03-23 00:16:00|4513.94|4513.34|4513.94|4513.34|4514.06|4513.46|4513.94|4513.34|9
1647994570000|2022-03-23 00:16:10|4513.81|4513.21|4513.69|4513.09|4513.81|4513.21|4513.69|4513.09|29
1647994580000|2022-03-23 00:16:20|4513.94|4513.34|4513.94|4513.34|4514.06|4513.46|4513.94|4513.34|20
1647994590000|2022-03-23 00:16:30|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|11
1647994600000|2022-03-23 00:16:40|4513.81|4513.21|4514.19|4513.59|4514.19|4513.59|4513.69|4513.09|52
1647994610000|2022-03-23 00:16:50|4514.06|4513.46|4514.19|4513.59|4514.19|4513.59|4513.81|4513.21|24
1647994620000|2022-03-23 00:17:00|4514.31|4513.71|4514.19|4513.59|4514.44|4513.84|4514.19|4513.59|9
1647994630000|2022-03-23 00:17:10|4514.31|4513.71|4514.44|4513.84|4514.44|4513.84|4514.19|4513.59|1
1647994640000|2022-03-23 00:17:20|4514.69|4514.09|4514.44|4513.84|4514.69|4514.09|4514.19|4513.59|17
1647994650000|2022-03-23 00:17:30|4514.69|4514.09|4514.44|4513.84|4514.69|4514.09|4514.19|4513.59|11
1647994660000|2022-03-23 00:17:40|4514.56|4513.96|4514.69|4514.09|4514.69|4514.09|4514.44|4513.84|12
1647994670000|2022-03-23 00:17:50|4514.56|4513.96|4514.94|4514.34|4514.94|4514.34|4514.44|4513.84|13
1647994680000|2022-03-23 00:18:00|4514.81|4514.21|4514.44|4513.84|4514.94|4514.34|4514.44|4513.84|23
1647994690000|2022-03-23 00:18:10|4514.56|4513.96|4514.44|4513.84|4514.56|4513.96|4514.44|4513.84|26
1647994700000|2022-03-23 00:18:20|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|8
1647994710000|2022-03-23 00:18:30|||||||||2
1647994720000|2022-03-23 00:18:40|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.31|4513.71|6
1647994740000|2022-03-23 00:19:00|4514.31|4513.71|4514.19|4513.59|4514.31|4513.71|4514.19|4513.59|13
1647994750000|2022-03-23 00:19:10|4514.06|4513.46|4513.69|4513.09|4514.06|4513.46|4513.69|4513.09|25
1647994760000|2022-03-23 00:19:20|4513.81|4513.21|4513.94|4513.34|4513.94|4513.34|4513.81|4513.21|11
1647994770000|2022-03-23 00:19:30|4514.06|4513.46|4514.06|4513.46|4514.06|4513.46|4513.94|4513.34|4
1647994780000|2022-03-23 00:19:40|4514.19|4513.59|4514.19|4513.59|4514.56|4513.96|4514.19|4513.59|16
1647994790000|2022-03-23 00:19:50|4514.31|4513.71|4514.19|4513.59|4514.44|4513.84|4514.19|4513.59|6
1647994800000|2022-03-23 00:20:00|4514.44|4513.84|4514.31|4513.71|4514.44|4513.84|4514.31|4513.71|7
1647994810000|2022-03-23 00:20:10|4514.44|4513.84|4514.19|4513.59|4514.44|4513.84|4514.19|4513.59|1
1647994820000|2022-03-23 00:20:20|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|5
1647994830000|2022-03-23 00:20:30|4514.06|4513.46|4514.19|4513.59|4514.44|4513.84|4514.06|4513.46|9
1647994860000|2022-03-23 00:21:00|4513.69|4513.09|4513.44|4512.84|4513.69|4513.09|4513.06|4512.46|166
1647994870000|2022-03-23 00:21:10|4513.31|4512.71|4513.44|4512.84|4513.69|4513.09|4513.31|4512.71|45
1647994880000|2022-03-23 00:21:20|4513.56|4512.96|4513.31|4512.71|4513.69|4513.09|4513.31|4512.71|13
1647994890000|2022-03-23 00:21:30|4513.19|4512.59|4513.69|4513.09|4513.69|4513.09|4513.19|4512.59|14
1647994900000|2022-03-23 00:21:40|4513.44|4512.84|4513.69|4513.09|4513.69|4513.09|4513.44|4512.84|25
1647994910000|2022-03-23 00:21:50|4513.56|4512.96|4513.56|4512.96|4513.69|4513.09|4513.44|4512.84|13
1647994920000|2022-03-23 00:22:00|4513.69|4513.09|4513.44|4512.84|4513.69|4513.09|4513.31|4512.71|17
1647994930000|2022-03-23 00:22:10|4513.31|4512.71|4513.31|4512.71|4513.44|4512.84|4513.19|4512.59|13
1647994940000|2022-03-23 00:22:20|4513.44|4512.84|4513.19|4512.59|4513.44|4512.84|4513.19|4512.59|12
1647994950000|2022-03-23 00:22:30|4513.31|4512.71|4513.19|4512.59|4513.44|4512.84|4513.19|4512.59|16
1647994960000|2022-03-23 00:22:40|4513.44|4512.84|4513.56|4512.96|4513.56|4512.96|4513.44|4512.84|11
1647994970000|2022-03-23 00:22:50|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|2
1647994980000|2022-03-23 00:23:00|4513.31|4512.71|4513.19|4512.59|4513.44|4512.84|4513.19|4512.59|12
1647994990000|2022-03-23 00:23:10|4513.31|4512.71|4513.44|4512.84|4513.44|4512.84|4513.31|4512.71|8
1647995000000|2022-03-23 00:23:20|4513.69|4513.09|4513.94|4513.34|4514.19|4513.59|4513.69|4513.09|41
1647995010000|2022-03-23 00:23:30|4513.81|4513.21|4513.69|4513.09|4513.94|4513.34|4513.69|4513.09|7
1647995020000|2022-03-23 00:23:40|4513.81|4513.21|4513.81|4513.21|4513.94|4513.34|4513.81|4513.21|22
1647995030000|2022-03-23 00:23:50|4513.94|4513.34|4513.81|4513.21|4513.94|4513.34|4513.69|4513.09|4
1647995040000|2022-03-23 00:24:00|4513.94|4513.34|4513.44|4512.84|4513.94|4513.34|4513.44|4512.84|17
1647995050000|2022-03-23 00:24:10|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|1
1647995060000|2022-03-23 00:24:20|4513.81|4513.21|4513.69|4513.09|4514.19|4513.59|4513.69|4513.09|71
1647995070000|2022-03-23 00:24:30|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|3
1647995080000|2022-03-23 00:24:40|4513.31|4512.71|4513.44|4512.84|4513.44|4512.84|4513.19|4512.59|5
1647995090000|2022-03-23 00:24:50|||||||||13
1647995100000|2022-03-23 00:25:00|4513.31|4512.71|4513.44|4512.84|4513.56|4512.96|4513.31|4512.71|16
1647995110000|2022-03-23 00:25:10|4513.56|4512.96|4513.81|4513.21|4513.81|4513.21|4513.56|4512.96|11
1647995120000|2022-03-23 00:25:20|4513.69|4513.09|4513.69|4513.09|4513.81|4513.21|4513.69|4513.09|4
1647995130000|2022-03-23 00:25:30|4513.94|4513.34|4513.94|4513.34|4514.56|4513.96|4513.94|4513.34|117
1647995140000|2022-03-23 00:25:40|4513.81|4513.21|4513.44|4512.84|4513.81|4513.21|4513.31|4512.71|19
1647995150000|2022-03-23 00:25:50|4513.69|4513.09|4513.81|4513.21|4513.81|4513.21|4513.56|4512.96|8
1647995160000|2022-03-23 00:26:00|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|4513.69|4513.09|7
1647995170000|2022-03-23 00:26:10|4513.81|4513.21|4514.19|4513.59|4514.19|4513.59|4513.81|4513.21|3
1647995180000|2022-03-23 00:26:20|4514.06|4513.46|4514.19|4513.59|4514.31|4513.71|4514.06|4513.46|6
1647995190000|2022-03-23 00:26:30|4514.31|4513.71|4514.69|4514.09|4514.81|4514.21|4514.31|4513.71|23
1647995200000|2022-03-23 00:26:40|4514.94|4514.34|4514.94|4514.34|4514.94|4514.34|4514.94|4514.34|4
1647995210000|2022-03-23 00:26:50|4515.19|4514.59|4514.94|4514.34|4515.19|4514.59|4514.94|4514.34|43
1647995220000|2022-03-23 00:27:00|4514.81|4514.21|4514.81|4514.21|4514.94|4514.34|4514.69|4514.09|23
1647995230000|2022-03-23 00:27:10|4514.69|4514.09|4514.69|4514.09|4514.94|4514.34|4514.69|4514.09|18
1647995240000|2022-03-23 00:27:20|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|13
1647995250000|2022-03-23 00:27:30|4514.19|4513.59|4514.44|4513.84|4514.44|4513.84|4514.19|4513.59|19
1647995260000|2022-03-23 00:27:40|4514.19|4513.59|4514.31|4513.71|4514.31|4513.71|4514.19|4513.59|10
1647995270000|2022-03-23 00:27:50|4514.19|4513.59|4513.94|4513.34|4514.19|4513.59|4513.94|4513.34|13
1647995280000|2022-03-23 00:28:00|4514.19|4513.59|4513.94|4513.34|4514.19|4513.59|4513.94|4513.34|3
1647995290000|2022-03-23 00:28:10|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4514.06|4513.46|11
1647995310000|2022-03-23 00:28:30|4514.44|4513.84|4514.44|4513.84|4514.56|4513.96|4514.44|4513.84|9
1647995320000|2022-03-23 00:28:40|4514.19|4513.59|4514.44|4513.84|4514.44|4513.84|4514.19|4513.59|18
1647995330000|2022-03-23 00:28:50|4514.31|4513.71|4514.31|4513.71|4514.44|4513.84|4514.31|4513.71|0
1647995340000|2022-03-23 00:29:00|4514.44|4513.84|4513.94|4513.34|4514.44|4513.84|4513.94|4513.34|12
1647995350000|2022-03-23 00:29:10|4514.06|4513.46|4514.19|4513.59|4514.19|4513.59|4513.94|4513.34|1
1647995360000|2022-03-23 00:29:20|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4
1647995370000|2022-03-23 00:29:30|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|22
1647995390000|2022-03-23 00:29:50|4513.94|4513.34|4514.06|4513.46|4514.19|4513.59|4513.94|4513.34|10
1647995400000|2022-03-23 00:30:00|4513.94|4513.34|4514.19|4513.59|4514.44|4513.84|4513.94|4513.34|6
1647995410000|2022-03-23 00:30:10|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|20
1647995420000|2022-03-23 00:30:20|4513.81|4513.21|4513.94|4513.34|4513.94|4513.34|4513.81|4513.21|18
1647995430000|2022-03-23 00:30:30|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|1
1647995440000|2022-03-23 00:30:40|4513.56|4512.96|4513.56|4512.96|4513.69|4513.09|4513.44|4512.84|25
1647995450000|2022-03-23 00:30:50|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.44|4512.84|8
1647995460000|2022-03-23 00:31:00|4513.56|4512.96|4513.44|4512.84|4513.69|4513.09|4513.44|4512.84|14
1647995470000|2022-03-23 00:31:10|4513.19|4512.59|4512.94|4512.34|4513.19|4512.59|4512.94|4512.34|66
1647995480000|2022-03-23 00:31:20|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|33
1647995490000|2022-03-23 00:31:30|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|8
1647995500000|2022-03-23 00:31:40|4512.81|4512.21|4513.44|4512.84|4513.44|4512.84|4512.81|4512.21|21
1647995510000|2022-03-23 00:31:50|4513.31|4512.71|4513.19|4512.59|4513.31|4512.71|4513.19|4512.59|2
1647995520000|2022-03-23 00:32:00|4512.94|4512.34|4512.19|4511.59|4512.94|4512.34|4512.19|4511.59|103
1647995530000|2022-03-23 00:32:10|4512.06|4511.46|4512.19|4511.59|4512.19|4511.59|4512.06|4511.46|24
1647995540000|2022-03-23 00:32:20|4512.44|4511.84|4512.44|4511.84|4512.44|4511.84|4512.44|4511.84|7
1647995550000|2022-03-23 00:32:30|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|4512.44|4511.84|15
1647995560000|2022-03-23 00:32:40|4512.81|4512.21|4512.69|4512.09|4512.94|4512.34|4512.69|4512.09|24
1647995570000|2022-03-23 00:32:50|4512.44|4511.84|4512.44|4511.84|4512.44|4511.84|4512.44|4511.84|10
1647995580000|2022-03-23 00:33:00|4512.94|4512.34|4512.69|4512.09|4512.94|4512.34|4512.44|4511.84|23
1647995590000|2022-03-23 00:33:10|4512.56|4511.96|4512.69|4512.09|4512.69|4512.09|4512.44|4511.84|4
1647995600000|2022-03-23 00:33:20|4512.81|4512.21|4512.94|4512.34|4512.94|4512.34|4512.69|4512.09|61
1647995610000|2022-03-23 00:33:30|4512.81|4512.21|4512.69|4512.09|4512.94|4512.34|4512.69|4512.09|3
1647995620000|2022-03-23 00:33:40|4512.81|4512.21|4512.69|4512.09|4512.81|4512.21|4512.69|4512.09|5
1647995630000|2022-03-23 00:33:50|4512.81|4512.21|4512.94|4512.34|4512.94|4512.34|4512.81|4512.21|3
1647995640000|2022-03-23 00:34:00|4513.06|4512.46|4512.94|4512.34|4513.06|4512.46|4512.69|4512.09|9
1647995650000|2022-03-23 00:34:10|4512.81|4512.21|4512.19|4511.59|4512.81|4512.21|4512.19|4511.59|32
1647995660000|2022-03-23 00:34:20|4512.31|4511.71|4512.44|4511.84|4512.44|4511.84|4512.19|4511.59|14
1647995670000|2022-03-23 00:34:30|4512.31|4511.71|4512.44|4511.84|4512.44|4511.84|4512.19|4511.59|14
1647995680000|2022-03-23 00:34:40|4512.19|4511.59|4512.31|4511.71|4512.44|4511.84|4512.19|4511.59|32
1647995690000|2022-03-23 00:34:50|4512.44|4511.84|4512.44|4511.84|4512.44|4511.84|4512.44|4511.84|1
1647995700000|2022-03-23 00:35:00|4512.19|4511.59|4512.19|4511.59|4512.44|4511.84|4512.19|4511.59|24
1647995710000|2022-03-23 00:35:10|4511.94|4511.34|4511.94|4511.34|4512.06|4511.46|4511.94|4511.34|5
1647995720000|2022-03-23 00:35:20|4511.81|4511.21|4511.94|4511.34|4511.94|4511.34|4511.69|4511.09|19
1647995730000|2022-03-23 00:35:30|4512.06|4511.46|4512.44|4511.84|4512.44|4511.84|4511.94|4511.34|17
1647995740000|2022-03-23 00:35:40|4512.31|4511.71|4512.44|4511.84|4512.44|4511.84|4512.19|4511.59|9
1647995750000|2022-03-23 00:35:50|4512.31|4511.71|4511.94|4511.34|4512.44|4511.84|4511.94|4511.34|14
1647995760000|2022-03-23 00:36:00|4512.06|4511.46|4512.44|4511.84|4512.44|4511.84|4512.06|4511.46|24
1647995770000|2022-03-23 00:36:10|4512.31|4511.71|4512.69|4512.09|4512.69|4512.09|4512.31|4511.71|26
1647995780000|2022-03-23 00:36:20|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|8
1647995790000|2022-03-23 00:36:30|4513.06|4512.46|4512.69|4512.09|4513.06|4512.46|4512.69|4512.09|33
1647995800000|2022-03-23 00:36:40|||||||||5
1647995810000|2022-03-23 00:36:50|4512.94|4512.34|4512.81|4512.21|4512.94|4512.34|4512.81|4512.21|20
1647995820000|2022-03-23 00:37:00|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|0
1647995830000|2022-03-23 00:37:10|4512.81|4512.21|4512.94|4512.34|4512.94|4512.34|4512.81|4512.21|3
1647995840000|2022-03-23 00:37:20|4513.06|4512.46|4512.94|4512.34|4513.06|4512.46|4512.94|4512.34|11
1647995850000|2022-03-23 00:37:30|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|15
1647995860000|2022-03-23 00:37:40|4512.94|4512.34|4512.94|4512.34|4513.06|4512.46|4512.94|4512.34|33
1647995870000|2022-03-23 00:37:50|4513.06|4512.46|4513.19|4512.59|4513.19|4512.59|4512.94|4512.34|7
1647995880000|2022-03-23 00:38:00|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|15
1647995890000|2022-03-23 00:38:10|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|4513.06|4512.46|40
1647995900000|2022-03-23 00:38:20|4513.06|4512.46|4513.19|4512.59|4513.19|4512.59|4513.06|4512.46|0
1647995910000|2022-03-23 00:38:30|4512.94|4512.34|4513.06|4512.46|4513.19|4512.59|4512.94|4512.34|14
1647995920000|2022-03-23 00:38:40|4513.19|4512.59|4512.81|4512.21|4513.19|4512.59|4512.81|4512.21|19
1647995930000|2022-03-23 00:38:50|4512.94|4512.34|4512.56|4511.96|4512.94|4512.34|4512.56|4511.96|8
1647995940000|2022-03-23 00:39:00|4512.44|4511.84|4512.69|4512.09|4512.69|4512.09|4512.44|4511.84|18
1647995950000|2022-03-23 00:39:10|4512.56|4511.96|4512.94|4512.34|4512.94|4512.34|4512.56|4511.96|3
1647995960000|2022-03-23 00:39:20|4512.81|4512.21|4512.69|4512.09|4512.81|4512.21|4512.69|4512.09|1
1647995980000|2022-03-23 00:39:40|4512.44|4511.84|4512.19|4511.59|4512.44|4511.84|4512.19|4511.59|16
1647995990000|2022-03-23 00:39:50|4512.06|4511.46|4511.69|4511.09|4512.06|4511.46|4511.44|4510.84|60
1647996000000|2022-03-23 00:40:00|4511.81|4511.21|4511.69|4511.09|4511.81|4511.21|4511.69|4511.09|39
1647996010000|2022-03-23 00:40:10|4511.81|4511.21|4511.94|4511.34|4511.94|4511.34|4511.81|4511.21|11
1647996020000|2022-03-23 00:40:20|4512.19|4511.59|4512.19|4511.59|4512.19|4511.59|4512.06|4511.46|17
1647996030000|2022-03-23 00:40:30|4512.44|4511.84|4512.69|4512.09|4512.69|4512.09|4512.44|4511.84|20
1647996040000|2022-03-23 00:40:40|4512.56|4511.96|4512.44|4511.84|4512.56|4511.96|4512.44|4511.84|1
1647996050000|2022-03-23 00:40:50|||||||||4
1647996060000|2022-03-23 00:41:00|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|4512.56|4511.96|3
1647996070000|2022-03-23 00:41:10|4512.81|4512.21|4512.94|4512.34|4512.94|4512.34|4512.69|4512.09|18
1647996080000|2022-03-23 00:41:20|4512.81|4512.21|4512.94|4512.34|4512.94|4512.34|4512.81|4512.21|13
1647996090000|2022-03-23 00:41:30|||||||||2
1647996100000|2022-03-23 00:41:40|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|18
1647996110000|2022-03-23 00:41:50|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|23
1647996120000|2022-03-23 00:42:00|4512.69|4512.09|4512.94|4512.34|4512.94|4512.34|4512.69|4512.09|18
1647996130000|2022-03-23 00:42:10|4513.06|4512.46|4512.94|4512.34|4513.19|4512.59|4512.94|4512.34|4
1647996140000|2022-03-23 00:42:20|||||||||2
1647996150000|2022-03-23 00:42:30|4512.81|4512.21|4512.69|4512.09|4512.81|4512.21|4512.56|4511.96|36
1647996160000|2022-03-23 00:42:40|4512.94|4512.34|4512.69|4512.09|4512.94|4512.34|4512.69|4512.09|5
1647996170000|2022-03-23 00:42:50|4512.56|4511.96|4512.44|4511.84|4512.69|4512.09|4512.44|4511.84|6
1647996180000|2022-03-23 00:43:00|4512.31|4511.71|4512.19|4511.59|4512.31|4511.71|4512.19|4511.59|20
1647996190000|2022-03-23 00:43:10|4512.44|4511.84|4512.56|4511.96|4512.56|4511.96|4512.44|4511.84|9
1647996200000|2022-03-23 00:43:20|4512.69|4512.09|4512.94|4512.34|4512.94|4512.34|4512.69|4512.09|26
1647996210000|2022-03-23 00:43:30|4513.06|4512.46|4512.94|4512.34|4513.06|4512.46|4512.94|4512.34|7
1647996240000|2022-03-23 00:44:00|||||||||21
1647996250000|2022-03-23 00:44:10|4512.69|4512.09|4512.69|4512.09|4512.94|4512.34|4512.69|4512.09|16
1647996260000|2022-03-23 00:44:20|4512.81|4512.21|4512.44|4511.84|4512.81|4512.21|4512.19|4511.59|37
1647996270000|2022-03-23 00:44:30|4512.31|4511.71|4512.19|4511.59|4512.44|4511.84|4512.19|4511.59|13
1647996280000|2022-03-23 00:44:40|4512.31|4511.71|4512.44|4511.84|4512.44|4511.84|4512.19|4511.59|5
1647996290000|2022-03-23 00:44:50|4512.31|4511.71|4512.31|4511.71|4512.44|4511.84|4512.31|4511.71|7
1647996300000|2022-03-23 00:45:00|4512.19|4511.59|4512.44|4511.84|4512.44|4511.84|4512.19|4511.59|16
1647996310000|2022-03-23 00:45:10|4512.56|4511.96|4512.56|4511.96|4512.69|4512.09|4512.56|4511.96|24
1647996320000|2022-03-23 00:45:20|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|8
1647996330000|2022-03-23 00:45:30|4512.81|4512.21|4512.69|4512.09|4512.81|4512.21|4512.69|4512.09|10
1647996340000|2022-03-23 00:45:40|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|8
1647996350000|2022-03-23 00:45:50|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|17
1647996360000|2022-03-23 00:46:00|||||||||3
1647996370000|2022-03-23 00:46:10|||||||||46
1647996380000|2022-03-23 00:46:20|4513.31|4512.71|4513.69|4513.09|4513.69|4513.09|4513.31|4512.71|8
1647996390000|2022-03-23 00:46:30|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|19
1647996400000|2022-03-23 00:46:40|4513.31|4512.71|4513.19|4512.59|4513.44|4512.84|4513.19|4512.59|24
1647996410000|2022-03-23 00:46:50|||||||||7
1647996420000|2022-03-23 00:47:00|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|29
1647996430000|2022-03-23 00:47:10|4512.69|4512.09|4512.94|4512.34|4512.94|4512.34|4512.69|4512.09|11
1647996440000|2022-03-23 00:47:20|4513.06|4512.46|4512.69|4512.09|4513.06|4512.46|4512.69|4512.09|8
1647996450000|2022-03-23 00:47:30|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|47
1647996460000|2022-03-23 00:47:40|4512.69|4512.09|4512.94|4512.34|4512.94|4512.34|4512.69|4512.09|9
1647996470000|2022-03-23 00:47:50|4512.81|4512.21|4512.94|4512.34|4512.94|4512.34|4512.81|4512.21|7
1647996480000|2022-03-23 00:48:00|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|19
1647996490000|2022-03-23 00:48:10|||||||||13
1647996500000|2022-03-23 00:48:20|4513.06|4512.46|4513.06|4512.46|4513.06|4512.46|4513.06|4512.46|14
1647996510000|2022-03-23 00:48:30|4513.19|4512.59|4512.69|4512.09|4513.19|4512.59|4512.44|4511.84|38
1647996520000|2022-03-23 00:48:40|4512.44|4511.84|4512.69|4512.09|4512.69|4512.09|4512.44|4511.84|12
1647996530000|2022-03-23 00:48:50|||||||||17
1647996540000|2022-03-23 00:49:00|4512.81|4512.21|4512.69|4512.09|4512.81|4512.21|4512.69|4512.09|11
1647996550000|2022-03-23 00:49:10|4512.56|4511.96|4512.69|4512.09|4512.69|4512.09|4512.56|4511.96|14
1647996560000|2022-03-23 00:49:20|4512.81|4512.21|4512.94|4512.34|4512.94|4512.34|4512.81|4512.21|3
1647996570000|2022-03-23 00:49:30|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|4512.81|4512.21|31
1647996580000|2022-03-23 00:49:40|4513.31|4512.71|4513.19|4512.59|4513.44|4512.84|4513.19|4512.59|8
1647996590000|2022-03-23 00:49:50|4513.31|4512.71|4513.19|4512.59|4513.44|4512.84|4513.19|4512.59|8
1647996600000|2022-03-23 00:50:00|4513.56|4512.96|4513.56|4512.96|4513.81|4513.21|4513.44|4512.84|21
1647996610000|2022-03-23 00:50:10|4513.44|4512.84|4513.44|4512.84|4513.56|4512.96|4513.44|4512.84|11
1647996630000|2022-03-23 00:50:30|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|13
1647996640000|2022-03-23 00:50:40|4513.44|4512.84|4513.44|4512.84|4513.56|4512.96|4513.19|4512.59|44
1647996650000|2022-03-23 00:50:50|4513.56|4512.96|4513.56|4512.96|4513.69|4513.09|4513.56|4512.96|24
1647996660000|2022-03-23 00:51:00|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|0
1647996670000|2022-03-23 00:51:10|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|25
1647996680000|2022-03-23 00:51:20|4513.56|4512.96|4513.19|4512.59|4513.56|4512.96|4513.19|4512.59|8
1647996690000|2022-03-23 00:51:30|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|10
1647996700000|2022-03-23 00:51:40|4513.56|4512.96|4513.56|4512.96|4513.69|4513.09|4513.44|4512.84|10
1647996710000|2022-03-23 00:51:50|4513.44|4512.84|4513.19|4512.59|4513.69|4513.09|4513.19|4512.59|84
1647996720000|2022-03-23 00:52:00|4513.31|4512.71|4513.69|4513.09|4513.69|4513.09|4513.19|4512.59|25
1647996740000|2022-03-23 00:52:20|4513.81|4513.21|4513.94|4513.34|4513.94|4513.34|4513.81|4513.21|27
1647996750000|2022-03-23 00:52:30|4513.81|4513.21|4513.44|4512.84|4513.94|4513.34|4513.44|4512.84|46
1647996760000|2022-03-23 00:52:40|4513.56|4512.96|4513.44|4512.84|4513.56|4512.96|4513.44|4512.84|13
1647996770000|2022-03-23 00:52:50|4513.19|4512.59|4513.44|4512.84|4513.44|4512.84|4513.19|4512.59|10
1647996780000|2022-03-23 00:53:00|4513.19|4512.59|4513.44|4512.84|4513.44|4512.84|4513.19|4512.59|27
1647996790000|2022-03-23 00:53:10|4513.19|4512.59|4513.31|4512.71|4513.44|4512.84|4513.19|4512.59|20
1647996800000|2022-03-23 00:53:20|4513.19|4512.59|4512.94|4512.34|4513.19|4512.59|4512.94|4512.34|13
1647996810000|2022-03-23 00:53:30|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|10
1647996820000|2022-03-23 00:53:40|4512.44|4511.84|4512.69|4512.09|4512.69|4512.09|4512.44|4511.84|22
1647996830000|2022-03-23 00:53:50|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|10
1647996840000|2022-03-23 00:54:00|4512.69|4512.09|4512.44|4511.84|4512.94|4512.34|4512.44|4511.84|27
1647996850000|2022-03-23 00:54:10|4512.56|4511.96|4512.44|4511.84|4512.56|4511.96|4512.44|4511.84|13
1647996860000|2022-03-23 00:54:20|||||||||2
1647996870000|2022-03-23 00:54:30|||||||||6
1647996890000|2022-03-23 00:54:50|4512.31|4511.71|4512.44|4511.84|4512.44|4511.84|4512.31|4511.71|7
1647996900000|2022-03-23 00:55:00|4512.31|4511.71|4512.81|4512.21|4512.94|4512.34|4512.31|4511.71|27
1647996910000|2022-03-23 00:55:10|4512.69|4512.09|4512.69|4512.09|4512.94|4512.34|4512.69|4512.09|3
1647996920000|2022-03-23 00:55:20|4512.56|4511.96|4512.56|4511.96|4512.56|4511.96|4512.56|4511.96|8
1647996930000|2022-03-23 00:55:30|4512.44|4511.84|4512.94|4512.34|4512.94|4512.34|4512.44|4511.84|7
1647996950000|2022-03-23 00:55:50|4513.06|4512.46|4513.19|4512.59|4513.19|4512.59|4512.94|4512.34|1
1647996960000|2022-03-23 00:56:00|4513.31|4512.71|4513.44|4512.84|4513.44|4512.84|4513.19|4512.59|25
1647996970000|2022-03-23 00:56:10|4513.31|4512.71|4513.31|4512.71|4513.44|4512.84|4513.31|4512.71|4
1647996980000|2022-03-23 00:56:20|4513.19|4512.59|4513.44|4512.84|4513.44|4512.84|4513.19|4512.59|13
1647996990000|2022-03-23 00:56:30|4513.31|4512.71|4512.94|4512.34|4513.44|4512.84|4512.94|4512.34|16
1647997000000|2022-03-23 00:56:40|4512.81|4512.21|4512.19|4511.59|4512.81|4512.21|4512.19|4511.59|41
1647997010000|2022-03-23 00:56:50|4512.44|4511.84|4512.94|4512.34|4512.94|4512.34|4512.44|4511.84|15
1647997020000|2022-03-23 00:57:00|4512.69|4512.09|4512.81|4512.21|4512.81|4512.21|4512.69|4512.09|9
1647997030000|2022-03-23 00:57:10|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|0
1647997050000|2022-03-23 00:57:30|||||||||1
1647997060000|2022-03-23 00:57:40|4512.44|4511.84|4512.44|4511.84|4512.69|4512.09|4512.44|4511.84|13
1647997070000|2022-03-23 00:57:50|4512.56|4511.96|4512.44|4511.84|4512.69|4512.09|4512.44|4511.84|7
1647997080000|2022-03-23 00:58:00|4512.56|4511.96|4512.44|4511.84|4512.56|4511.96|4512.44|4511.84|10
1647997090000|2022-03-23 00:58:10|4512.56|4511.96|4512.31|4511.71|4512.56|4511.96|4512.19|4511.59|9
1647997100000|2022-03-23 00:58:20|4512.19|4511.59|4511.94|4511.34|4512.19|4511.59|4511.94|4511.34|29
1647997110000|2022-03-23 00:58:30|4512.19|4511.59|4512.06|4511.46|4512.19|4511.59|4512.06|4511.46|13
1647997120000|2022-03-23 00:58:40|4511.94|4511.34|4511.94|4511.34|4511.94|4511.34|4511.94|4511.34|0
1647997130000|2022-03-23 00:58:50|4511.69|4511.09|4511.69|4511.09|4511.69|4511.09|4511.69|4511.09|24
1647997140000|2022-03-23 00:59:00|||||||||28
1647997150000|2022-03-23 00:59:10|4511.56|4510.96|4511.69|4511.09|4511.69|4511.09|4511.56|4510.96|4
1647997160000|2022-03-23 00:59:20|4511.94|4511.34|4511.81|4511.21|4511.94|4511.34|4511.69|4511.09|34
1647997170000|2022-03-23 00:59:30|4511.69|4511.09|4511.69|4511.09|4511.94|4511.34|4511.69|4511.09|17
1647997180000|2022-03-23 00:59:40|4511.94|4511.34|4511.94|4511.34|4511.94|4511.34|4511.94|4511.34|3
1647997190000|2022-03-23 00:59:50|4511.81|4511.21|4511.94|4511.34|4511.94|4511.34|4511.81|4511.21|13
1647997200000|2022-03-23 01:00:00|4512.19|4511.59|4511.44|4510.84|4512.19|4511.59|4511.19|4510.59|146
1647997210000|2022-03-23 01:00:10|4511.56|4510.96|4511.44|4510.84|4511.56|4510.96|4511.31|4510.71|17
1647997220000|2022-03-23 01:00:20|4511.31|4510.71|4511.69|4511.09|4511.69|4511.09|4511.31|4510.71|20
1647997230000|2022-03-23 01:00:30|4511.56|4510.96|4511.44|4510.84|4511.69|4511.09|4511.44|4510.84|3
1647997240000|2022-03-23 01:00:40|4511.56|4510.96|4511.44|4510.84|4511.56|4510.96|4511.44|4510.84|11
1647997250000|2022-03-23 01:00:50|4511.69|4511.09|4511.69|4511.09|4511.69|4511.09|4511.69|4511.09|20
1647997260000|2022-03-23 01:01:00|4511.56|4510.96|4511.94|4511.34|4511.94|4511.34|4511.56|4510.96|11
1647997270000|2022-03-23 01:01:10|4512.19|4511.59|4512.19|4511.59|4512.19|4511.59|4512.19|4511.59|13
1647997280000|2022-03-23 01:01:20|4512.31|4511.71|4512.31|4511.71|4512.31|4511.71|4512.31|4511.71|36
1647997290000|2022-03-23 01:01:30|4512.44|4511.84|4512.44|4511.84|4512.44|4511.84|4512.44|4511.84|1
1647997300000|2022-03-23 01:01:40|4512.19|4511.59|4512.19|4511.59|4512.31|4511.71|4512.06|4511.46|23
1647997310000|2022-03-23 01:01:50|4512.31|4511.71|4512.44|4511.84|4512.44|4511.84|4512.31|4511.71|23
1647997320000|2022-03-23 01:02:00|4512.31|4511.71|4512.44|4511.84|4512.44|4511.84|4512.19|4511.59|25
1647997330000|2022-03-23 01:02:10|4512.56|4511.96|4512.69|4512.09|4512.69|4512.09|4512.44|4511.84|10
1647997340000|2022-03-23 01:02:20|||||||||25
1647997350000|2022-03-23 01:02:30|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|43
1647997360000|2022-03-23 01:02:40|4513.06|4512.46|4513.06|4512.46|4513.06|4512.46|4513.06|4512.46|17
1647997370000|2022-03-23 01:02:50|4512.94|4512.34|4513.44|4512.84|4513.44|4512.84|4512.94|4512.34|39
1647997380000|2022-03-23 01:03:00|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|50
1647997390000|2022-03-23 01:03:10|4513.44|4512.84|4513.19|4512.59|4513.44|4512.84|4513.19|4512.59|18
1647997400000|2022-03-23 01:03:20|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|17
1647997410000|2022-03-23 01:03:30|4513.19|4512.59|4513.19|4512.59|4513.31|4512.71|4513.06|4512.46|29
1647997420000|2022-03-23 01:03:40|||||||||10
1647997430000|2022-03-23 01:03:50|4513.06|4512.46|4513.06|4512.46|4513.06|4512.46|4513.06|4512.46|10
1647997440000|2022-03-23 01:04:00|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|2
1647997450000|2022-03-23 01:04:10|||||||||7
1647997460000|2022-03-23 01:04:20|4513.19|4512.59|4512.69|4512.09|4513.19|4512.59|4512.69|4512.09|33
1647997470000|2022-03-23 01:04:30|4512.94|4512.34|4512.19|4511.59|4512.94|4512.34|4512.19|4511.59|30
1647997480000|2022-03-23 01:04:40|4511.94|4511.34|4511.69|4511.09|4511.94|4511.34|4511.69|4511.09|40
1647997490000|2022-03-23 01:04:50|4511.81|4511.21|4511.94|4511.34|4511.94|4511.34|4511.69|4511.09|31
1647997500000|2022-03-23 01:05:00|||||||||24
1647997520000|2022-03-23 01:05:20|4512.06|4511.46|4512.31|4511.71|4512.31|4511.71|4512.06|4511.46|27
1647997530000|2022-03-23 01:05:30|4512.44|4511.84|4512.44|4511.84|4512.44|4511.84|4512.44|4511.84|3
1647997540000|2022-03-23 01:05:40|4512.31|4511.71|4512.06|4511.46|4512.31|4511.71|4511.94|4511.34|15
1647997550000|2022-03-23 01:05:50|4511.94|4511.34|4511.69|4511.09|4511.94|4511.34|4511.69|4511.09|3
1647997560000|2022-03-23 01:06:00|4511.81|4511.21|4511.69|4511.09|4511.94|4511.34|4511.69|4511.09|8
1647997570000|2022-03-23 01:06:10|4511.81|4511.21|4511.94|4511.34|4511.94|4511.34|4511.81|4511.21|5
1647997580000|2022-03-23 01:06:20|4512.06|4511.46|4512.19|4511.59|4512.19|4511.59|4512.06|4511.46|6
1647997590000|2022-03-23 01:06:30|4512.06|4511.46|4512.19|4511.59|4512.19|4511.59|4511.94|4511.34|13
1647997600000|2022-03-23 01:06:40|4512.06|4511.46|4511.94|4511.34|4512.19|4511.59|4511.94|4511.34|9
1647997610000|2022-03-23 01:06:50|4511.81|4511.21|4511.69|4511.09|4511.94|4511.34|4511.69|4511.09|48
1647997630000|2022-03-23 01:07:10|4511.81|4511.21|4511.69|4511.09|4511.94|4511.34|4511.69|4511.09|20
1647997640000|2022-03-23 01:07:20|4511.44|4510.84|4511.44|4510.84|4511.56|4510.96|4511.44|4510.84|26
1647997650000|2022-03-23 01:07:30|4511.69|4511.09|4511.94|4511.34|4511.94|4511.34|4511.69|4511.09|31
1647997670000|2022-03-23 01:07:50|||||||||3
1647997680000|2022-03-23 01:08:00|4512.19|4511.59|4511.44|4510.84|4512.44|4511.84|4511.44|4510.84|123
1647997690000|2022-03-23 01:08:10|4511.69|4511.09|4511.94|4511.34|4511.94|4511.34|4511.69|4511.09|5
1647997700000|2022-03-23 01:08:20|||||||||2
1647997720000|2022-03-23 01:08:40|||||||||3
1647997730000|2022-03-23 01:08:50|4511.69|4511.09|4511.69|4511.09|4511.69|4511.09|4511.69|4511.09|10
1647997740000|2022-03-23 01:09:00|4511.94|4511.34|4511.94|4511.34|4511.94|4511.34|4511.94|4511.34|19
1647997750000|2022-03-23 01:09:10|4512.06|4511.46|4511.94|4511.34|4512.06|4511.46|4511.94|4511.34|5
1647997760000|2022-03-23 01:09:20|4512.19|4511.59|4512.19|4511.59|4512.19|4511.59|4512.19|4511.59|9
1647997770000|2022-03-23 01:09:30|||||||||2
1647997780000|2022-03-23 01:09:40|4512.31|4511.71|4512.44|4511.84|4512.44|4511.84|4512.31|4511.71|6
1647997790000|2022-03-23 01:09:50|||||||||3
1647997800000|2022-03-23 01:10:00|4512.56|4511.96|4512.69|4512.09|4512.69|4512.09|4512.44|4511.84|23
1647997820000|2022-03-23 01:10:20|4512.81|4512.21|4512.94|4512.34|4512.94|4512.34|4512.69|4512.09|14
1647997830000|2022-03-23 01:10:30|4513.06|4512.46|4513.19|4512.59|4513.19|4512.59|4513.06|4512.46|8
1647997840000|2022-03-23 01:10:40|4512.94|4512.34|4513.06|4512.46|4513.19|4512.59|4512.94|4512.34|18
1647997850000|2022-03-23 01:10:50|4512.94|4512.34|4512.94|4512.34|4513.06|4512.46|4512.94|4512.34|2
1647997860000|2022-03-23 01:11:00|4513.06|4512.46|4513.06|4512.46|4513.06|4512.46|4513.06|4512.46|11
1647997870000|2022-03-23 01:11:10|4512.94|4512.34|4512.94|4512.34|4513.06|4512.46|4512.94|4512.34|4
1647997880000|2022-03-23 01:11:20|4512.44|4511.84|4512.56|4511.96|4512.56|4511.96|4512.44|4511.84|72
1647997890000|2022-03-23 01:11:30|4512.69|4512.09|4512.69|4512.09|4512.81|4512.21|4512.69|4512.09|1
1647997900000|2022-03-23 01:11:40|4512.56|4511.96|4512.44|4511.84|4512.56|4511.96|4512.44|4511.84|12
1647997910000|2022-03-23 01:11:50|4512.31|4511.71|4512.44|4511.84|4512.44|4511.84|4512.31|4511.71|32
1647997920000|2022-03-23 01:12:00|4512.56|4511.96|4512.44|4511.84|4512.69|4512.09|4512.44|4511.84|35
1647997930000|2022-03-23 01:12:10|4512.69|4512.09|4512.94|4512.34|4512.94|4512.34|4512.69|4512.09|33
1647997940000|2022-03-23 01:12:20|4512.81|4512.21|4512.94|4512.34|4512.94|4512.34|4512.81|4512.21|6
1647997960000|2022-03-23 01:12:40|4512.81|4512.21|4512.81|4512.21|4512.94|4512.34|4512.81|4512.21|9
1647997970000|2022-03-23 01:12:50|4512.69|4512.09|4513.19|4512.59|4513.31|4512.71|4512.69|4512.09|40
1647997980000|2022-03-23 01:13:00|||||||||4
1647997990000|2022-03-23 01:13:10|4514.19|4513.59|4513.69|4513.09|4514.19|4513.59|4513.69|4513.09|133
1647998000000|2022-03-23 01:13:20|4513.81|4513.21|4513.94|4513.34|4513.94|4513.34|4513.81|4513.21|20
1647998010000|2022-03-23 01:13:30|||||||||4
1647998020000|2022-03-23 01:13:40|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|5
1647998040000|2022-03-23 01:14:00|||||||||15
1647998050000|2022-03-23 01:14:10|4513.81|4513.21|4512.94|4512.34|4513.94|4513.34|4512.69|4512.09|207
1647998060000|2022-03-23 01:14:20|4513.06|4512.46|4512.94|4512.34|4513.06|4512.46|4512.69|4512.09|25
1647998070000|2022-03-23 01:14:30|4512.81|4512.21|4513.06|4512.46|4513.19|4512.59|4512.81|4512.21|8
1647998080000|2022-03-23 01:14:40|4513.19|4512.59|4512.94|4512.34|4513.19|4512.59|4512.94|4512.34|8
1647998100000|2022-03-23 01:15:00|4512.81|4512.21|4512.94|4512.34|4513.19|4512.59|4512.69|4512.09|35
1647998110000|2022-03-23 01:15:10|4512.81|4512.21|4512.81|4512.21|4512.94|4512.34|4512.69|4512.09|2
1647998120000|2022-03-23 01:15:20|4512.69|4512.09|4512.19|4511.59|4512.69|4512.09|4512.19|4511.59|40
1647998130000|2022-03-23 01:15:30|4512.44|4511.84|4512.44|4511.84|4512.44|4511.84|4512.19|4511.59|22
1647998140000|2022-03-23 01:15:40|4512.31|4511.71|4512.19|4511.59|4512.44|4511.84|4512.19|4511.59|8
1647998150000|2022-03-23 01:15:50|||||||||2
1647998160000|2022-03-23 01:16:00|4511.94|4511.34|4512.19|4511.59|4512.19|4511.59|4511.94|4511.34|25
1647998170000|2022-03-23 01:16:10|4512.44|4511.84|4511.94|4511.34|4512.44|4511.84|4511.94|4511.34|55
1647998180000|2022-03-23 01:16:20|||||||||4
1647998190000|2022-03-23 01:16:30|4512.06|4511.46|4512.19|4511.59|4512.19|4511.59|4512.06|4511.46|32
1647998200000|2022-03-23 01:16:40|4511.94|4511.34|4511.94|4511.34|4511.94|4511.34|4511.94|4511.34|20
1647998210000|2022-03-23 01:16:50|4512.06|4511.46|4512.19|4511.59|4512.19|4511.59|4512.06|4511.46|11
1647998220000|2022-03-23 01:17:00|4512.06|4511.46|4511.69|4511.09|4512.19|4511.59|4511.69|4511.09|15
1647998230000|2022-03-23 01:17:10|4511.94|4511.34|4511.94|4511.34|4511.94|4511.34|4511.94|4511.34|15
1647998240000|2022-03-23 01:17:20|4512.19|4511.59|4512.69|4512.09|4512.69|4512.09|4512.19|4511.59|31
1647998250000|2022-03-23 01:17:30|4512.94|4512.34|4512.69|4512.09|4512.94|4512.34|4512.56|4511.96|20
1647998260000|2022-03-23 01:17:40|4512.94|4512.34|4513.19|4512.59|4513.19|4512.59|4512.94|4512.34|12
1647998270000|2022-03-23 01:17:50|4513.31|4512.71|4513.19|4512.59|4513.69|4513.09|4513.06|4512.46|26
1647998280000|2022-03-23 01:18:00|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|14
1647998290000|2022-03-23 01:18:10|4513.19|4512.59|4513.44|4512.84|4513.69|4513.09|4513.19|4512.59|31
1647998300000|2022-03-23 01:18:20|4513.31|4512.71|4513.44|4512.84|4513.44|4512.84|4513.31|4512.71|20
1647998310000|2022-03-23 01:18:30|4513.69|4513.09|4513.44|4512.84|4513.69|4513.09|4513.44|4512.84|22
1647998320000|2022-03-23 01:18:40|4513.56|4512.96|4513.56|4512.96|4513.69|4513.09|4513.44|4512.84|32
1647998330000|2022-03-23 01:18:50|4513.69|4513.09|4513.44|4512.84|4513.69|4513.09|4513.44|4512.84|14
1647998340000|2022-03-23 01:19:00|4513.56|4512.96|4513.69|4513.09|4513.69|4513.09|4513.44|4512.84|12
1647998350000|2022-03-23 01:19:10|4513.44|4512.84|4513.56|4512.96|4513.69|4513.09|4513.44|4512.84|10
1647998360000|2022-03-23 01:19:20|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|0
1647998370000|2022-03-23 01:19:30|4513.94|4513.34|4514.19|4513.59|4514.19|4513.59|4513.94|4513.34|63
1647998380000|2022-03-23 01:19:40|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|4513.81|4513.21|5
1647998390000|2022-03-23 01:19:50|||||||||6
1647998400000|2022-03-23 01:20:00|4514.19|4513.59|4513.94|4513.34|4514.19|4513.59|4513.81|4513.21|37
1647998410000|2022-03-23 01:20:10|4513.81|4513.21|4513.94|4513.34|4513.94|4513.34|4513.69|4513.09|10
1647998420000|2022-03-23 01:20:20|4513.81|4513.21|4513.69|4513.09|4513.94|4513.34|4513.69|4513.09|25
1647998440000|2022-03-23 01:20:40|||||||||3
1647998450000|2022-03-23 01:20:50|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|12
1647998460000|2022-03-23 01:21:00|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|15
1647998470000|2022-03-23 01:21:10|4513.94|4513.34|4514.06|4513.46|4514.19|4513.59|4513.94|4513.34|21
1647998480000|2022-03-23 01:21:20|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|2
1647998490000|2022-03-23 01:21:30|4513.94|4513.34|4514.19|4513.59|4514.19|4513.59|4513.94|4513.34|23
1647998500000|2022-03-23 01:21:40|||||||||3
1647998510000|2022-03-23 01:21:50|4514.44|4513.84|4514.94|4514.34|4514.94|4514.34|4514.44|4513.84|58
1647998520000|2022-03-23 01:22:00|4515.19|4514.59|4515.19|4514.59|4515.19|4514.59|4515.19|4514.59|39
1647998530000|2022-03-23 01:22:10|4515.44|4514.84|4515.19|4514.59|4515.44|4514.84|4515.19|4514.59|32
1647998540000|2022-03-23 01:22:20|4514.94|4514.34|4515.19|4514.59|4515.19|4514.59|4514.94|4514.34|34
1647998550000|2022-03-23 01:22:30|4515.31|4514.71|4515.44|4514.84|4515.44|4514.84|4515.19|4514.59|18
1647998560000|2022-03-23 01:22:40|4515.31|4514.71|4515.19|4514.59|4515.44|4514.84|4515.19|4514.59|6
1647998570000|2022-03-23 01:22:50|||||||||2
1647998580000|2022-03-23 01:23:00|4514.94|4514.34|4514.69|4514.09|4514.94|4514.34|4514.44|4513.84|35
1647998590000|2022-03-23 01:23:10|4514.56|4513.96|4514.44|4513.84|4514.56|4513.96|4514.19|4513.59|7
1647998600000|2022-03-23 01:23:20|4514.31|4513.71|4514.44|4513.84|4514.44|4513.84|4514.19|4513.59|7
1647998610000|2022-03-23 01:23:30|4514.56|4513.96|4514.56|4513.96|4514.56|4513.96|4514.44|4513.84|13
1647998620000|2022-03-23 01:23:40|4514.44|4513.84|4514.56|4513.96|4514.69|4514.09|4514.44|4513.84|2
1647998630000|2022-03-23 01:23:50|4514.44|4513.84|4514.19|4513.59|4514.56|4513.96|4514.19|4513.59|9
1647998640000|2022-03-23 01:24:00|4514.31|4513.71|4514.06|4513.46|4514.31|4513.71|4514.06|4513.46|30
1647998650000|2022-03-23 01:24:10|4514.19|4513.59|4514.19|4513.59|4514.44|4513.84|4514.19|4513.59|7
1647998660000|2022-03-23 01:24:20|4514.06|4513.46|4513.94|4513.34|4514.06|4513.46|4513.94|4513.34|11
1647998670000|2022-03-23 01:24:30|4514.19|4513.59|4513.94|4513.34|4514.19|4513.59|4513.94|4513.34|8
1647998680000|2022-03-23 01:24:40|4514.06|4513.46|4513.94|4513.34|4514.06|4513.46|4513.94|4513.34|24
1647998690000|2022-03-23 01:24:50|4513.81|4513.21|4513.94|4513.34|4513.94|4513.34|4513.69|4513.09|6
1647998700000|2022-03-23 01:25:00|4513.81|4513.21|4512.94|4512.34|4513.94|4513.34|4512.94|4512.34|36
1647998710000|2022-03-23 01:25:10|4513.19|4512.59|4513.69|4513.09|4513.69|4513.09|4513.19|4512.59|8
1647998720000|2022-03-23 01:25:20|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|6
1647998730000|2022-03-23 01:25:30|4513.81|4513.21|4513.69|4513.09|4513.94|4513.34|4513.69|4513.09|3
1647998740000|2022-03-23 01:25:40|4513.56|4512.96|4513.56|4512.96|4513.69|4513.09|4513.44|4512.84|9
1647998750000|2022-03-23 01:25:50|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.56|4512.96|11
1647998760000|2022-03-23 01:26:00|4513.81|4513.21|4513.69|4513.09|4513.81|4513.21|4513.69|4513.09|38
1647998770000|2022-03-23 01:26:10|4513.94|4513.34|4514.31|4513.71|4514.44|4513.84|4513.94|4513.34|29
1647998780000|2022-03-23 01:26:20|4514.19|4513.59|4514.44|4513.84|4514.44|4513.84|4514.19|4513.59|4
1647998790000|2022-03-23 01:26:30|4514.31|4513.71|4514.44|4513.84|4514.56|4513.96|4514.31|4513.71|13
1647998800000|2022-03-23 01:26:40|4514.56|4513.96|4514.19|4513.59|4514.69|4514.09|4514.19|4513.59|11
1647998810000|2022-03-23 01:26:50|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|5
1647998820000|2022-03-23 01:27:00|4514.56|4513.96|4514.94|4514.34|4514.94|4514.34|4514.44|4513.84|22
1647998830000|2022-03-23 01:27:10|4514.81|4514.21|4514.69|4514.09|4514.81|4514.21|4514.44|4513.84|9
1647998840000|2022-03-23 01:27:20|4514.56|4513.96|4514.69|4514.09|4514.69|4514.09|4514.56|4513.96|2
1647998850000|2022-03-23 01:27:30|4514.56|4513.96|4514.31|4513.71|4514.56|4513.96|4514.19|4513.59|16
1647998860000|2022-03-23 01:27:40|4514.19|4513.59|4513.94|4513.34|4514.31|4513.71|4513.94|4513.34|18
1647998870000|2022-03-23 01:27:50|4514.06|4513.46|4514.44|4513.84|4514.44|4513.84|4514.06|4513.46|4
1647998880000|2022-03-23 01:28:00|4514.31|4513.71|4514.06|4513.46|4514.44|4513.84|4514.06|4513.46|8
1647998890000|2022-03-23 01:28:10|4514.19|4513.59|4514.44|4513.84|4514.56|4513.96|4514.19|4513.59|1
1647998900000|2022-03-23 01:28:20|4514.56|4513.96|4514.44|4513.84|4514.81|4514.21|4514.44|4513.84|2
1647998910000|2022-03-23 01:28:30|||||||||2
1647998920000|2022-03-23 01:28:40|4514.56|4513.96|4514.69|4514.09|4514.69|4514.09|4514.56|4513.96|13
1647998930000|2022-03-23 01:28:50|4514.44|4513.84|4514.44|4513.84|4514.69|4514.09|4514.44|4513.84|4
1647998940000|2022-03-23 01:29:00|4514.19|4513.59|4514.19|4513.59|4514.31|4513.71|4514.19|4513.59|19
1647998950000|2022-03-23 01:29:10|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|15
1647998960000|2022-03-23 01:29:20|4514.69|4514.09|4514.69|4514.09|4514.69|4514.09|4514.44|4513.84|25
1647998970000|2022-03-23 01:29:30|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.19|4513.59|11
1647998980000|2022-03-23 01:29:40|4514.31|4513.71|4514.44|4513.84|4514.44|4513.84|4514.31|4513.71|0
1647998990000|2022-03-23 01:29:50|4514.31|4513.71|4514.44|4513.84|4514.44|4513.84|4514.31|4513.71|4
1647999000000|2022-03-23 01:30:00|4514.56|4513.96|4514.56|4513.96|4514.94|4514.34|4514.19|4513.59|75
1647999010000|2022-03-23 01:30:10|4514.69|4514.09|4514.19|4513.59|4514.69|4514.09|4514.19|4513.59|5
1647999020000|2022-03-23 01:30:20|4514.06|4513.46|4514.06|4513.46|4514.19|4513.59|4513.94|4513.34|15
1647999030000|2022-03-23 01:30:30|4514.19|4513.59|4513.94|4513.34|4514.19|4513.59|4513.69|4513.09|27
1647999040000|2022-03-23 01:30:40|4513.81|4513.21|4512.94|4512.34|4513.94|4513.34|4512.94|4512.34|42
1647999050000|2022-03-23 01:30:50|4513.06|4512.46|4513.44|4512.84|4513.44|4512.84|4513.06|4512.46|23
1647999060000|2022-03-23 01:31:00|4513.69|4513.09|4513.44|4512.84|4513.69|4513.09|4513.44|4512.84|14
1647999070000|2022-03-23 01:31:10|4513.31|4512.71|4513.69|4513.09|4513.69|4513.09|4513.19|4512.59|6
1647999080000|2022-03-23 01:31:20|4513.44|4512.84|4513.56|4512.96|4513.69|4513.09|4513.44|4512.84|3
1647999090000|2022-03-23 01:31:30|4513.44|4512.84|4513.44|4512.84|4513.56|4512.96|4513.44|4512.84|7
1647999100000|2022-03-23 01:31:40|4513.56|4512.96|4513.31|4512.71|4513.56|4512.96|4513.19|4512.59|17
1647999110000|2022-03-23 01:31:50|4513.44|4512.84|4513.19|4512.59|4513.44|4512.84|4513.19|4512.59|11
1647999120000|2022-03-23 01:32:00|4513.06|4512.46|4513.06|4512.46|4513.44|4512.84|4513.06|4512.46|20
1647999130000|2022-03-23 01:32:10|4513.19|4512.59|4512.44|4511.84|4513.31|4512.71|4512.19|4511.59|189
1647999140000|2022-03-23 01:32:20|4512.56|4511.96|4512.19|4511.59|4512.69|4512.09|4512.19|4511.59|36
1647999160000|2022-03-23 01:32:40|4511.94|4511.34|4512.44|4511.84|4512.44|4511.84|4511.69|4511.09|53
1647999170000|2022-03-23 01:32:50|4512.31|4511.71|4512.44|4511.84|4512.44|4511.84|4511.94|4511.34|24
1647999180000|2022-03-23 01:33:00|4512.94|4512.34|4512.94|4512.34|4513.06|4512.46|4512.81|4512.21|41
1647999190000|2022-03-23 01:33:10|4512.81|4512.21|4513.19|4512.59|4513.31|4512.71|4512.81|4512.21|16
1647999200000|2022-03-23 01:33:20|4513.06|4512.46|4513.19|4512.59|4513.19|4512.59|4512.94|4512.34|10
1647999210000|2022-03-23 01:33:30|4513.44|4512.84|4513.31|4512.71|4513.44|4512.84|4513.31|4512.71|15
1647999220000|2022-03-23 01:33:40|4513.06|4512.46|4513.44|4512.84|4513.69|4513.09|4513.06|4512.46|33
1647999230000|2022-03-23 01:33:50|4513.56|4512.96|4513.69|4513.09|4513.69|4513.09|4513.56|4512.96|9
1647999240000|2022-03-23 01:34:00|4513.56|4512.96|4513.44|4512.84|4513.56|4512.96|4513.44|4512.84|25
1647999250000|2022-03-23 01:34:10|4513.56|4512.96|4513.69|4513.09|4513.69|4513.09|4513.44|4512.84|11
1647999260000|2022-03-23 01:34:20|4513.94|4513.34|4513.69|4513.09|4513.94|4513.34|4513.69|4513.09|37
1647999270000|2022-03-23 01:34:30|4513.56|4512.96|4513.94|4513.34|4513.94|4513.34|4513.56|4512.96|29
1647999280000|2022-03-23 01:34:40|4514.06|4513.46|4514.44|4513.84|4514.44|4513.84|4514.06|4513.46|16
1647999290000|2022-03-23 01:34:50|||||||||1
1647999300000|2022-03-23 01:35:00|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|13
1647999310000|2022-03-23 01:35:10|4513.94|4513.34|4514.19|4513.59|4514.19|4513.59|4513.94|4513.34|12
1647999320000|2022-03-23 01:35:20|4514.69|4514.09|4513.69|4513.09|4514.69|4514.09|4513.69|4513.09|35
1647999330000|2022-03-23 01:35:30|4514.44|4513.84|4514.19|4513.59|4514.44|4513.84|4513.94|4513.34|69
1647999340000|2022-03-23 01:35:40|4514.06|4513.46|4513.56|4512.96|4514.06|4513.46|4513.44|4512.84|24
1647999350000|2022-03-23 01:35:50|4513.69|4513.09|4513.31|4512.71|4513.69|4513.09|4513.19|4512.59|18
1647999360000|2022-03-23 01:36:00|4513.44|4512.84|4512.44|4511.84|4513.44|4512.84|4512.19|4511.59|89
1647999370000|2022-03-23 01:36:10|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|15
1647999380000|2022-03-23 01:36:20|4512.44|4511.84|4512.44|4511.84|4512.94|4512.34|4512.44|4511.84|22
1647999390000|2022-03-23 01:36:30|4512.56|4511.96|4512.44|4511.84|4512.69|4512.09|4512.44|4511.84|5
1647999400000|2022-03-23 01:36:40|4512.56|4511.96|4512.44|4511.84|4512.56|4511.96|4512.44|4511.84|3
1647999410000|2022-03-23 01:36:50|4512.69|4512.09|4512.56|4511.96|4512.69|4512.09|4512.44|4511.84|2
1647999420000|2022-03-23 01:37:00|4512.69|4512.09|4512.94|4512.34|4512.94|4512.34|4512.69|4512.09|9
1647999430000|2022-03-23 01:37:10|4513.06|4512.46|4512.94|4512.34|4513.06|4512.46|4512.94|4512.34|6
1647999440000|2022-03-23 01:37:20|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|6
1647999450000|2022-03-23 01:37:30|4512.94|4512.34|4513.19|4512.59|4513.19|4512.59|4512.81|4512.21|14
1647999460000|2022-03-23 01:37:40|4512.94|4512.34|4512.94|4512.34|4513.19|4512.59|4512.94|4512.34|4
1647999470000|2022-03-23 01:37:50|4513.06|4512.46|4512.94|4512.34|4513.19|4512.59|4512.94|4512.34|1
1647999480000|2022-03-23 01:38:00|4513.06|4512.46|4512.94|4512.34|4513.19|4512.59|4512.94|4512.34|13
1647999490000|2022-03-23 01:38:10|4513.06|4512.46|4512.94|4512.34|4513.06|4512.46|4512.94|4512.34|5
1647999500000|2022-03-23 01:38:20|4512.69|4512.09|4512.94|4512.34|4512.94|4512.34|4512.69|4512.09|14
1647999510000|2022-03-23 01:38:30|4513.19|4512.59|4513.06|4512.46|4513.19|4512.59|4513.06|4512.46|5
1647999520000|2022-03-23 01:38:40|4513.19|4512.59|4512.94|4512.34|4513.19|4512.59|4512.94|4512.34|0
1647999530000|2022-03-23 01:38:50|4513.06|4512.46|4513.19|4512.59|4513.19|4512.59|4513.06|4512.46|3
1647999540000|2022-03-23 01:39:00|4513.31|4512.71|4513.44|4512.84|4513.44|4512.84|4513.31|4512.71|7
1647999550000|2022-03-23 01:39:10|4513.56|4512.96|4513.44|4512.84|4513.69|4513.09|4513.44|4512.84|10
1647999560000|2022-03-23 01:39:20|4513.31|4512.71|4513.06|4512.46|4513.44|4512.84|4512.94|4512.34|12
1647999570000|2022-03-23 01:39:30|4513.19|4512.59|4513.44|4512.84|4513.44|4512.84|4513.19|4512.59|4
1647999580000|2022-03-23 01:39:40|4513.31|4512.71|4513.06|4512.46|4513.44|4512.84|4513.06|4512.46|3
1647999590000|2022-03-23 01:39:50|4512.94|4512.34|4512.94|4512.34|4513.06|4512.46|4512.94|4512.34|0
1647999600000|2022-03-23 01:40:00|4513.06|4512.46|4512.94|4512.34|4513.19|4512.59|4512.94|4512.34|7
1647999610000|2022-03-23 01:40:10|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|4513.06|4512.46|6
1647999620000|2022-03-23 01:40:20|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|19
1647999630000|2022-03-23 01:40:30|4513.06|4512.46|4512.94|4512.34|4513.06|4512.46|4512.94|4512.34|3
1647999640000|2022-03-23 01:40:40|4513.06|4512.46|4512.94|4512.34|4513.06|4512.46|4512.94|4512.34|2
1647999650000|2022-03-23 01:40:50|4513.19|4512.59|4512.94|4512.34|4513.19|4512.59|4512.94|4512.34|13
1647999660000|2022-03-23 01:41:00|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|11
1647999670000|2022-03-23 01:41:10|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|11
1647999680000|2022-03-23 01:41:20|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.44|4512.84|20
1647999690000|2022-03-23 01:41:30|||||||||2
1647999700000|2022-03-23 01:41:40|||||||||2
1647999710000|2022-03-23 01:41:50|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|4513.31|4512.71|8
1647999720000|2022-03-23 01:42:00|4513.56|4512.96|4513.69|4513.09|4513.69|4513.09|4513.44|4512.84|7
1647999730000|2022-03-23 01:42:10|4513.56|4512.96|4513.44|4512.84|4513.56|4512.96|4513.44|4512.84|8
1647999740000|2022-03-23 01:42:20|||||||||2
1647999750000|2022-03-23 01:42:30|||||||||2
1647999760000|2022-03-23 01:42:40|4513.56|4512.96|4513.69|4513.09|4513.69|4513.09|4513.56|4512.96|7
1647999770000|2022-03-23 01:42:50|4513.81|4513.21|4513.94|4513.34|4513.94|4513.34|4513.81|4513.21|12
1647999780000|2022-03-23 01:43:00|4513.69|4513.09|4513.69|4513.09|4513.81|4513.21|4513.69|4513.09|20
1647999790000|2022-03-23 01:43:10|4513.44|4512.84|4513.44|4512.84|4513.69|4513.09|4513.44|4512.84|11
1647999800000|2022-03-23 01:43:20|4513.56|4512.96|4513.44|4512.84|4513.56|4512.96|4513.44|4512.84|5
1647999810000|2022-03-23 01:43:30|||||||||1
1647999820000|2022-03-23 01:43:40|4513.19|4512.59|4513.19|4512.59|4513.44|4512.84|4513.19|4512.59|31
1647999830000|2022-03-23 01:43:50|4513.31|4512.71|4513.19|4512.59|4513.44|4512.84|4513.19|4512.59|5
1647999840000|2022-03-23 01:44:00|4513.31|4512.71|4513.31|4512.71|4513.44|4512.84|4513.31|4512.71|6
1647999850000|2022-03-23 01:44:10|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|1
1647999860000|2022-03-23 01:44:20|4513.31|4512.71|4513.56|4512.96|4513.69|4513.09|4513.31|4512.71|25
1647999870000|2022-03-23 01:44:30|4513.44|4512.84|4513.44|4512.84|4513.69|4513.09|4513.31|4512.71|106
1647999880000|2022-03-23 01:44:40|4513.56|4512.96|4513.69|4513.09|4513.69|4513.09|4513.44|4512.84|4
1647999890000|2022-03-23 01:44:50|4513.81|4513.21|4513.94|4513.34|4514.19|4513.59|4513.81|4513.21|11
1647999900000|2022-03-23 01:45:00|4514.06|4513.46|4514.19|4513.59|4514.19|4513.59|4514.06|4513.46|17
1647999910000|2022-03-23 01:45:10|4514.06|4513.46|4513.94|4513.34|4514.19|4513.59|4513.81|4513.21|14
1647999920000|2022-03-23 01:45:20|4513.81|4513.21|4513.56|4512.96|4513.81|4513.21|4513.56|4512.96|12
1647999930000|2022-03-23 01:45:30|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|2
1647999940000|2022-03-23 01:45:40|||||||||4
1647999950000|2022-03-23 01:45:50|||||||||5
1647999960000|2022-03-23 01:46:00|4513.56|4512.96|4513.69|4513.09|4513.69|4513.09|4513.44|4512.84|27
1647999970000|2022-03-23 01:46:10|4513.56|4512.96|4513.44|4512.84|4513.56|4512.96|4513.19|4512.59|16
1647999980000|2022-03-23 01:46:20|4513.31|4512.71|4513.19|4512.59|4513.31|4512.71|4513.19|4512.59|27
1647999990000|2022-03-23 01:46:30|4513.06|4512.46|4512.69|4512.09|4513.06|4512.46|4512.69|4512.09|29
1648000000000|2022-03-23 01:46:40|4512.44|4511.84|4512.44|4511.84|4512.44|4511.84|4512.44|4511.84|59
1648000010000|2022-03-23 01:46:50|4512.19|4511.59|4512.19|4511.59|4512.31|4511.71|4512.19|4511.59|42
1648000020000|2022-03-23 01:47:00|4512.06|4511.46|4511.94|4511.34|4512.19|4511.59|4511.94|4511.34|30
1648000030000|2022-03-23 01:47:10|4512.19|4511.59|4512.69|4512.09|4512.69|4512.09|4512.19|4511.59|22
1648000040000|2022-03-23 01:47:20|4512.44|4511.84|4512.44|4511.84|4512.56|4511.96|4512.31|4511.71|8
1648000050000|2022-03-23 01:47:30|4512.19|4511.59|4512.19|4511.59|4512.19|4511.59|4512.19|4511.59|2
1648000060000|2022-03-23 01:47:40|4512.44|4511.84|4512.19|4511.59|4512.44|4511.84|4512.19|4511.59|6
1648000070000|2022-03-23 01:47:50|4512.44|4511.84|4512.44|4511.84|4512.44|4511.84|4512.44|4511.84|7
1648000080000|2022-03-23 01:48:00|4512.69|4512.09|4512.44|4511.84|4512.69|4512.09|4512.44|4511.84|10
1648000090000|2022-03-23 01:48:10|4512.69|4512.09|4512.69|4512.09|4512.94|4512.34|4512.69|4512.09|4
1648000100000|2022-03-23 01:48:20|4512.81|4512.21|4512.94|4512.34|4512.94|4512.34|4512.56|4511.96|6
1648000110000|2022-03-23 01:48:30|4513.06|4512.46|4512.94|4512.34|4513.06|4512.46|4512.94|4512.34|7
1648000120000|2022-03-23 01:48:40|4513.19|4512.59|4513.44|4512.84|4513.44|4512.84|4513.19|4512.59|17
1648000130000|2022-03-23 01:48:50|4513.19|4512.59|4513.31|4512.71|4513.44|4512.84|4513.19|4512.59|12
1648000140000|2022-03-23 01:49:00|4513.44|4512.84|4513.19|4512.59|4513.44|4512.84|4513.19|4512.59|2
1648000150000|2022-03-23 01:49:10|4512.94|4512.34|4513.19|4512.59|4513.19|4512.59|4512.94|4512.34|8
1648000160000|2022-03-23 01:49:20|4513.44|4512.84|4513.19|4512.59|4513.44|4512.84|4513.19|4512.59|8
1648000170000|2022-03-23 01:49:30|4512.94|4512.34|4513.06|4512.46|4513.19|4512.59|4512.94|4512.34|1
1648000180000|2022-03-23 01:49:40|4513.19|4512.59|4512.94|4512.34|4513.19|4512.59|4512.69|4512.09|11
1648000190000|2022-03-23 01:49:50|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|4512.56|4511.96|4
1648000200000|2022-03-23 01:50:00|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|4512.69|4512.09|5
1648000210000|2022-03-23 01:50:10|4513.06|4512.46|4513.19|4512.59|4513.44|4512.84|4513.06|4512.46|14
1648000220000|2022-03-23 01:50:20|4513.31|4512.71|4513.19|4512.59|4513.44|4512.84|4513.19|4512.59|0
1648000230000|2022-03-23 01:50:30|4513.44|4512.84|4513.69|4513.09|4513.69|4513.09|4513.44|4512.84|9
1648000240000|2022-03-23 01:50:40|4513.56|4512.96|4513.44|4512.84|4513.69|4513.09|4513.44|4512.84|1
1648000250000|2022-03-23 01:50:50|4513.31|4512.71|4513.31|4512.71|4513.31|4512.71|4513.19|4512.59|9
1648000260000|2022-03-23 01:51:00|4513.19|4512.59|4513.06|4512.46|4513.44|4512.84|4513.06|4512.46|8
1648000270000|2022-03-23 01:51:10|4513.19|4512.59|4513.44|4512.84|4513.44|4512.84|4513.06|4512.46|11
1648000280000|2022-03-23 01:51:20|4513.19|4512.59|4513.56|4512.96|4513.56|4512.96|4513.19|4512.59|12
1648000290000|2022-03-23 01:51:30|4513.69|4513.09|4513.44|4512.84|4513.69|4513.09|4513.44|4512.84|3
1648000300000|2022-03-23 01:51:40|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|6
1648000310000|2022-03-23 01:51:50|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|19
1648000320000|2022-03-23 01:52:00|||||||||4
1648000330000|2022-03-23 01:52:10|||||||||6
1648000340000|2022-03-23 01:52:20|4514.19|4513.59|4513.94|4513.34|4514.19|4513.59|4513.94|4513.34|29
1648000350000|2022-03-23 01:52:30|4514.44|4513.84|4514.94|4514.34|4515.69|4515.09|4514.44|4513.84|170
1648000360000|2022-03-23 01:52:40|4514.69|4514.09|4514.19|4513.59|4514.81|4514.21|4514.19|4513.59|41
1648000370000|2022-03-23 01:52:50|4514.44|4513.84|4514.19|4513.59|4514.44|4513.84|4514.19|4513.59|19
1648000380000|2022-03-23 01:53:00|4514.06|4513.46|4514.69|4514.09|4514.69|4514.09|4514.06|4513.46|11
1648000390000|2022-03-23 01:53:10|4514.81|4514.21|4514.44|4513.84|4514.81|4514.21|4514.44|4513.84|12
1648000400000|2022-03-23 01:53:20|4514.56|4513.96|4514.94|4514.34|4514.94|4514.34|4514.44|4513.84|4
1648000410000|2022-03-23 01:53:30|4514.69|4514.09|4514.69|4514.09|4514.94|4514.34|4514.69|4514.09|19
1648000420000|2022-03-23 01:53:40|4514.56|4513.96|4514.56|4513.96|4514.69|4514.09|4514.56|4513.96|7
1648000430000|2022-03-23 01:53:50|4514.69|4514.09|4514.69|4514.09|4514.69|4514.09|4514.69|4514.09|7
1648000440000|2022-03-23 01:54:00|4514.94|4514.34|4514.69|4514.09|4514.94|4514.34|4514.69|4514.09|43
1648000450000|2022-03-23 01:54:10|4514.81|4514.21|4514.69|4514.09|4514.94|4514.34|4514.69|4514.09|7
1648000460000|2022-03-23 01:54:20|4514.81|4514.21|4514.94|4514.34|4514.94|4514.34|4514.69|4514.09|6
1648000470000|2022-03-23 01:54:30|4515.19|4514.59|4514.81|4514.21|4515.19|4514.59|4514.81|4514.21|37
1648000480000|2022-03-23 01:54:40|4514.94|4514.34|4514.94|4514.34|4514.94|4514.34|4514.81|4514.21|0
1648000490000|2022-03-23 01:54:50|||||||||10
1648000500000|2022-03-23 01:55:00|4514.69|4514.09|4514.94|4514.34|4514.94|4514.34|4514.69|4514.09|6
1648000510000|2022-03-23 01:55:10|4515.06|4514.46|4515.06|4514.46|4515.19|4514.59|4514.94|4514.34|11
1648000520000|2022-03-23 01:55:20|4515.19|4514.59|4515.69|4515.09|4515.69|4515.09|4515.19|4514.59|32
1648000530000|2022-03-23 01:55:30|4515.94|4515.34|4516.06|4515.46|4516.19|4515.59|4515.94|4515.34|68
1648000540000|2022-03-23 01:55:40|4515.94|4515.34|4515.31|4514.71|4516.06|4515.46|4515.19|4514.59|14
1648000550000|2022-03-23 01:55:50|4515.44|4514.84|4515.69|4515.09|4515.69|4515.09|4515.31|4514.71|13
1648000560000|2022-03-23 01:56:00|4515.44|4514.84|4515.69|4515.09|4515.69|4515.09|4515.44|4514.84|17
1648000570000|2022-03-23 01:56:10|4515.56|4514.96|4515.69|4515.09|4515.69|4515.09|4515.56|4514.96|12
1648000580000|2022-03-23 01:56:20|4515.81|4515.21|4516.06|4515.46|4516.19|4515.59|4515.69|4515.09|22
1648000590000|2022-03-23 01:56:30|4515.94|4515.34|4515.94|4515.34|4516.06|4515.46|4515.94|4515.34|10
1648000600000|2022-03-23 01:56:40|4515.44|4514.84|4515.19|4514.59|4515.56|4514.96|4515.19|4514.59|83
1648000610000|2022-03-23 01:56:50|4515.31|4514.71|4515.44|4514.84|4515.56|4514.96|4515.19|4514.59|6
1648000620000|2022-03-23 01:57:00|4515.56|4514.96|4515.44|4514.84|4515.56|4514.96|4515.31|4514.71|22
1648000630000|2022-03-23 01:57:10|4515.69|4515.09|4515.69|4515.09|4515.69|4515.09|4515.69|4515.09|46
1648000640000|2022-03-23 01:57:20|4515.81|4515.21|4515.69|4515.09|4515.94|4515.34|4515.69|4515.09|22
1648000650000|2022-03-23 01:57:30|4515.94|4515.34|4516.19|4515.59|4516.19|4515.59|4515.94|4515.34|21
1648000660000|2022-03-23 01:57:40|4515.94|4515.34|4515.94|4515.34|4516.19|4515.59|4515.94|4515.34|27
1648000670000|2022-03-23 01:57:50|4516.06|4515.46|4516.06|4515.46|4516.06|4515.46|4515.94|4515.34|7
1648000680000|2022-03-23 01:58:00|4516.19|4515.59|4516.44|4515.84|4516.44|4515.84|4516.06|4515.46|27
1648000690000|2022-03-23 01:58:10|4516.31|4515.71|4516.44|4515.84|4516.44|4515.84|4516.31|4515.71|9
1648000700000|2022-03-23 01:58:20|||||||||3
1648000710000|2022-03-23 01:58:30|4516.19|4515.59|4516.06|4515.46|4516.19|4515.59|4515.94|4515.34|34
1648000720000|2022-03-23 01:58:40|4515.94|4515.34|4516.19|4515.59|4516.19|4515.59|4515.94|4515.34|18
1648000730000|2022-03-23 01:58:50|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|4516.31|4515.71|13
1648000740000|2022-03-23 01:59:00|4516.56|4515.96|4516.69|4516.09|4516.69|4516.09|4516.44|4515.84|32
1648000750000|2022-03-23 01:59:10|4516.44|4515.84|4516.69|4516.09|4516.69|4516.09|4516.44|4515.84|41
1648000760000|2022-03-23 01:59:20|4516.94|4516.34|4516.69|4516.09|4516.94|4516.34|4516.69|4516.09|12
1648000770000|2022-03-23 01:59:30|4516.81|4516.21|4516.94|4516.34|4516.94|4516.34|4516.81|4516.21|20
1648000780000|2022-03-23 01:59:40|4516.81|4516.21|4516.94|4516.34|4516.94|4516.34|4516.81|4516.21|4
1648000790000|2022-03-23 01:59:50|||||||||20
1648000800000|2022-03-23 02:00:00|4517.06|4516.46|4516.19|4515.59|4517.06|4516.46|4516.19|4515.59|75
1648000810000|2022-03-23 02:00:10|4516.31|4515.71|4516.44|4515.84|4516.44|4515.84|4516.19|4515.59|7
1648000820000|2022-03-23 02:00:20|4516.19|4515.59|4516.69|4516.09|4516.69|4516.09|4516.19|4515.59|24
1648000830000|2022-03-23 02:00:30|4516.94|4516.34|4516.94|4516.34|4517.06|4516.46|4516.94|4516.34|6
1648000840000|2022-03-23 02:00:40|4517.06|4516.46|4517.69|4517.09|4517.69|4517.09|4516.94|4516.34|80
1648000850000|2022-03-23 02:00:50|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.19|4516.59|27
1648000860000|2022-03-23 02:01:00|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|24
1648000870000|2022-03-23 02:01:10|||||||||42
1648000880000|2022-03-23 02:01:20|4516.94|4516.34|4517.44|4516.84|4517.44|4516.84|4516.94|4516.34|31
1648000890000|2022-03-23 02:01:30|4517.19|4516.59|4516.94|4516.34|4517.19|4516.59|4516.94|4516.34|18
1648000900000|2022-03-23 02:01:40|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|25
1648000910000|2022-03-23 02:01:50|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4516.94|4516.34|67
1648000920000|2022-03-23 02:02:00|4517.44|4516.84|4517.19|4516.59|4517.44|4516.84|4517.19|4516.59|8
1648000930000|2022-03-23 02:02:10|4517.06|4516.46|4517.44|4516.84|4517.44|4516.84|4517.06|4516.46|34
1648000940000|2022-03-23 02:02:20|4517.69|4517.09|4517.44|4516.84|4517.69|4517.09|4517.31|4516.71|54
1648000950000|2022-03-23 02:02:30|||||||||12
1648000960000|2022-03-23 02:02:40|4517.19|4516.59|4517.19|4516.59|4517.31|4516.71|4517.19|4516.59|14
1648000970000|2022-03-23 02:02:50|4517.06|4516.46|4517.19|4516.59|4517.19|4516.59|4516.94|4516.34|4
1648000980000|2022-03-23 02:03:00|4517.06|4516.46|4517.19|4516.59|4517.19|4516.59|4516.94|4516.34|11
1648000990000|2022-03-23 02:03:10|4517.44|4516.84|4516.44|4515.84|4517.44|4516.84|4515.94|4515.34|185
1648001000000|2022-03-23 02:03:20|4516.56|4515.96|4516.44|4515.84|4516.69|4516.09|4516.44|4515.84|28
1648001010000|2022-03-23 02:03:30|4515.94|4515.34|4515.94|4515.34|4515.94|4515.34|4515.94|4515.34|94
1648001020000|2022-03-23 02:03:40|||||||||5
1648001040000|2022-03-23 02:04:00|4515.69|4515.09|4515.44|4514.84|4515.69|4515.09|4515.44|4514.84|25
1648001050000|2022-03-23 02:04:10|4515.69|4515.09|4515.94|4515.34|4515.94|4515.34|4515.69|4515.09|14
1648001060000|2022-03-23 02:04:20|4516.06|4515.46|4515.94|4515.34|4516.06|4515.46|4515.94|4515.34|8
1648001070000|2022-03-23 02:04:30|4516.19|4515.59|4516.69|4516.09|4516.69|4516.09|4516.19|4515.59|18
1648001080000|2022-03-23 02:04:40|4516.56|4515.96|4516.69|4516.09|4516.69|4516.09|4516.56|4515.96|7
1648001090000|2022-03-23 02:04:50|4516.56|4515.96|4516.56|4515.96|4516.56|4515.96|4516.44|4515.84|2
1648001100000|2022-03-23 02:05:00|4516.44|4515.84|4516.69|4516.09|4516.69|4516.09|4516.44|4515.84|7
1648001110000|2022-03-23 02:05:10|4516.81|4516.21|4516.69|4516.09|4516.81|4516.21|4516.69|4516.09|13
1648001120000|2022-03-23 02:05:20|4516.94|4516.34|4516.69|4516.09|4516.94|4516.34|4516.69|4516.09|12
1648001130000|2022-03-23 02:05:30|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|5
1648001140000|2022-03-23 02:05:40|4516.81|4516.21|4516.44|4515.84|4516.94|4516.34|4516.44|4515.84|28
1648001150000|2022-03-23 02:05:50|4516.31|4515.71|4516.19|4515.59|4516.31|4515.71|4516.19|4515.59|6
1648001160000|2022-03-23 02:06:00|4516.31|4515.71|4516.31|4515.71|4516.31|4515.71|4516.19|4515.59|9
1648001170000|2022-03-23 02:06:10|4516.44|4515.84|4516.19|4515.59|4516.44|4515.84|4516.19|4515.59|5
1648001180000|2022-03-23 02:06:20|4516.06|4515.46|4516.19|4515.59|4516.19|4515.59|4515.94|4515.34|11
1648001190000|2022-03-23 02:06:30|4516.44|4515.84|4516.19|4515.59|4516.44|4515.84|4516.19|4515.59|4
1648001200000|2022-03-23 02:06:40|4516.31|4515.71|4516.19|4515.59|4516.31|4515.71|4516.19|4515.59|1
1648001210000|2022-03-23 02:06:50|4516.31|4515.71|4516.44|4515.84|4516.44|4515.84|4516.31|4515.71|3
1648001230000|2022-03-23 02:07:10|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|7
1648001240000|2022-03-23 02:07:20|4516.94|4516.34|4517.19|4516.59|4517.19|4516.59|4516.94|4516.34|15
1648001250000|2022-03-23 02:07:30|4516.94|4516.34|4517.06|4516.46|4517.19|4516.59|4516.94|4516.34|11
1648001260000|2022-03-23 02:07:40|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.06|4516.46|8
1648001270000|2022-03-23 02:07:50|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|6
1648001280000|2022-03-23 02:08:00|4516.69|4516.09|4516.44|4515.84|4516.69|4516.09|4516.19|4515.59|22
1648001290000|2022-03-23 02:08:10|4516.31|4515.71|4516.19|4515.59|4516.31|4515.71|4516.19|4515.59|9
1648001300000|2022-03-23 02:08:20|||||||||2
1648001310000|2022-03-23 02:08:30|4516.31|4515.71|4516.19|4515.59|4516.44|4515.84|4516.19|4515.59|13
1648001320000|2022-03-23 02:08:40|||||||||2
1648001330000|2022-03-23 02:08:50|4516.06|4515.46|4516.19|4515.59|4516.19|4515.59|4516.06|4515.46|7
1648001340000|2022-03-23 02:09:00|4515.94|4515.34|4515.81|4515.21|4515.94|4515.34|4515.69|4515.09|7
1648001350000|2022-03-23 02:09:10|4515.69|4515.09|4515.44|4514.84|4515.69|4515.09|4515.44|4514.84|17
1648001360000|2022-03-23 02:09:20|4515.19|4514.59|4515.19|4514.59|4515.19|4514.59|4515.19|4514.59|31
1648001370000|2022-03-23 02:09:30|4515.31|4514.71|4515.19|4514.59|4515.31|4514.71|4515.19|4514.59|4
1648001380000|2022-03-23 02:09:40|4515.06|4514.46|4514.94|4514.34|4515.19|4514.59|4514.94|4514.34|13
1648001390000|2022-03-23 02:09:50|4515.19|4514.59|4514.56|4513.96|4515.19|4514.59|4514.44|4513.84|55
1648001400000|2022-03-23 02:10:00|4514.69|4514.09|4514.19|4513.59|4514.69|4514.09|4514.19|4513.59|35
1648001410000|2022-03-23 02:10:10|4514.44|4513.84|4514.69|4514.09|4514.69|4514.09|4514.44|4513.84|31
1648001420000|2022-03-23 02:10:20|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|3
1648001430000|2022-03-23 02:10:30|4514.69|4514.09|4514.44|4513.84|4514.69|4514.09|4514.44|4513.84|14
1648001440000|2022-03-23 02:10:40|4514.56|4513.96|4514.69|4514.09|4514.69|4514.09|4514.56|4513.96|7
1648001460000|2022-03-23 02:11:00|4514.44|4513.84|4514.69|4514.09|4514.69|4514.09|4514.44|4513.84|7
1648001470000|2022-03-23 02:11:10|4514.44|4513.84|4514.56|4513.96|4514.69|4514.09|4514.44|4513.84|14
1648001480000|2022-03-23 02:11:20|4514.44|4513.84|4514.44|4513.84|4514.56|4513.96|4514.44|4513.84|15
1648001490000|2022-03-23 02:11:30|4514.56|4513.96|4514.69|4514.09|4514.69|4514.09|4514.44|4513.84|4
1648001500000|2022-03-23 02:11:40|4514.56|4513.96|4514.69|4514.09|4514.69|4514.09|4514.56|4513.96|2
1648001510000|2022-03-23 02:11:50|||||||||1
1648001520000|2022-03-23 02:12:00|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.19|4513.59|21
1648001530000|2022-03-23 02:12:10|4514.19|4513.59|4514.44|4513.84|4514.44|4513.84|4514.19|4513.59|15
1648001540000|2022-03-23 02:12:20|4514.31|4513.71|4514.19|4513.59|4514.31|4513.71|4514.19|4513.59|16
1648001550000|2022-03-23 02:12:30|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.31|4513.71|13
1648001560000|2022-03-23 02:12:40|4514.31|4513.71|4514.19|4513.59|4514.44|4513.84|4514.19|4513.59|13
1648001570000|2022-03-23 02:12:50|4514.31|4513.71|4514.44|4513.84|4514.44|4513.84|4514.19|4513.59|1
1648001580000|2022-03-23 02:13:00|4514.31|4513.71|4514.44|4513.84|4514.44|4513.84|4514.19|4513.59|15
1648001600000|2022-03-23 02:13:20|4514.56|4513.96|4514.44|4513.84|4514.56|4513.96|4514.44|4513.84|15
1648001610000|2022-03-23 02:13:30|4514.56|4513.96|4513.69|4513.09|4514.56|4513.96|4513.69|4513.09|60
1648001620000|2022-03-23 02:13:40|4513.19|4512.59|4513.44|4512.84|4513.44|4512.84|4512.94|4512.34|107
1648001630000|2022-03-23 02:13:50|||||||||7
1648001640000|2022-03-23 02:14:00|4513.69|4513.09|4513.56|4512.96|4513.94|4513.34|4513.56|4512.96|66
1648001650000|2022-03-23 02:14:10|4513.44|4512.84|4513.94|4513.34|4513.94|4513.34|4513.44|4512.84|35
1648001660000|2022-03-23 02:14:20|4514.06|4513.46|4514.19|4513.59|4514.19|4513.59|4514.06|4513.46|9
1648001670000|2022-03-23 02:14:30|4514.69|4514.09|4513.44|4512.84|4514.69|4514.09|4513.44|4512.84|120
1648001690000|2022-03-23 02:14:50|4513.69|4513.09|4513.44|4512.84|4513.69|4513.09|4513.44|4512.84|9
1648001700000|2022-03-23 02:15:00|4513.31|4512.71|4514.06|4513.46|4514.06|4513.46|4513.31|4512.71|17
1648001710000|2022-03-23 02:15:10|4514.19|4513.59|4515.19|4514.59|4515.19|4514.59|4514.19|4513.59|35
1648001720000|2022-03-23 02:15:20|4515.31|4514.71|4514.94|4514.34|4515.31|4514.71|4514.94|4514.34|64
1648001730000|2022-03-23 02:15:30|4515.06|4514.46|4515.19|4514.59|4515.31|4514.71|4514.94|4514.34|10
1648001740000|2022-03-23 02:15:40|4515.06|4514.46|4515.19|4514.59|4515.19|4514.59|4515.06|4514.46|9
1648001750000|2022-03-23 02:15:50|4515.06|4514.46|4515.19|4514.59|4515.19|4514.59|4514.94|4514.34|15
1648001760000|2022-03-23 02:16:00|||||||||3
1648001770000|2022-03-23 02:16:10|4515.31|4514.71|4515.44|4514.84|4515.56|4514.96|4515.19|4514.59|15
1648001780000|2022-03-23 02:16:20|4515.56|4514.96|4515.56|4514.96|4515.56|4514.96|4515.44|4514.84|8
1648001790000|2022-03-23 02:16:30|4515.44|4514.84|4515.44|4514.84|4515.69|4515.09|4515.44|4514.84|13
1648001810000|2022-03-23 02:16:50|4515.81|4515.21|4515.69|4515.09|4515.81|4515.21|4515.56|4514.96|31
1648001820000|2022-03-23 02:17:00|4515.81|4515.21|4515.94|4515.34|4515.94|4515.34|4515.69|4515.09|22
1648001840000|2022-03-23 02:17:20|4515.69|4515.09|4515.44|4514.84|4515.81|4515.21|4515.44|4514.84|20
1648001850000|2022-03-23 02:17:30|4515.69|4515.09|4515.69|4515.09|4515.69|4515.09|4515.56|4514.96|4
1648001860000|2022-03-23 02:17:40|4515.44|4514.84|4515.44|4514.84|4515.44|4514.84|4515.44|4514.84|4
1648001870000|2022-03-23 02:17:50|4515.56|4514.96|4515.69|4515.09|4515.94|4515.34|4515.44|4514.84|22
1648001880000|2022-03-23 02:18:00|4515.56|4514.96|4515.69|4515.09|4515.69|4515.09|4515.56|4514.96|3
1648001890000|2022-03-23 02:18:10|4515.44|4514.84|4515.44|4514.84|4515.44|4514.84|4515.44|4514.84|8
1648001900000|2022-03-23 02:18:20|4515.56|4514.96|4515.56|4514.96|4515.69|4515.09|4515.44|4514.84|10
1648001910000|2022-03-23 02:18:30|4515.69|4515.09|4515.69|4515.09|4515.69|4515.09|4515.56|4514.96|0
1648001920000|2022-03-23 02:18:40|||||||||4
1648001930000|2022-03-23 02:18:50|4515.81|4515.21|4515.69|4515.09|4515.81|4515.21|4515.69|4515.09|2
1648001940000|2022-03-23 02:19:00|4515.81|4515.21|4515.94|4515.34|4515.94|4515.34|4515.69|4515.09|3
1648001950000|2022-03-23 02:19:10|4515.81|4515.21|4515.94|4515.34|4515.94|4515.34|4515.69|4515.09|2
1648001960000|2022-03-23 02:19:20|||||||||8
1648001970000|2022-03-23 02:19:30|4516.06|4515.46|4516.19|4515.59|4516.19|4515.59|4516.06|4515.46|7
1648001980000|2022-03-23 02:19:40|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|21
1648001990000|2022-03-23 02:19:50|||||||||10
1648002000000|2022-03-23 02:20:00|4516.56|4515.96|4516.69|4516.09|4516.69|4516.09|4516.56|4515.96|30
1648002010000|2022-03-23 02:20:10|||||||||5
1648002020000|2022-03-23 02:20:20|4516.94|4516.34|4516.81|4516.21|4516.94|4516.34|4516.81|4516.21|15
1648002030000|2022-03-23 02:20:30|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|4516.81|4516.21|2
1648002040000|2022-03-23 02:20:40|4516.81|4516.21|4516.81|4516.21|4516.81|4516.21|4516.81|4516.21|15
1648002050000|2022-03-23 02:20:50|4516.69|4516.09|4516.94|4516.34|4516.94|4516.34|4516.69|4516.09|6
1648002060000|2022-03-23 02:21:00|||||||||21
1648002080000|2022-03-23 02:21:20|||||||||3
1648002090000|2022-03-23 02:21:30|||||||||3
1648002100000|2022-03-23 02:21:40|||||||||15
1648002120000|2022-03-23 02:22:00|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|13
1648002130000|2022-03-23 02:22:10|4516.94|4516.34|4516.69|4516.09|4516.94|4516.34|4516.69|4516.09|7
1648002140000|2022-03-23 02:22:20|||||||||1
1648002150000|2022-03-23 02:22:30|4516.94|4516.34|4516.69|4516.09|4516.94|4516.34|4516.69|4516.09|27
1648002180000|2022-03-23 02:23:00|4516.81|4516.21|4516.69|4516.09|4516.94|4516.34|4516.69|4516.09|12
1648002190000|2022-03-23 02:23:10|4516.56|4515.96|4516.69|4516.09|4516.69|4516.09|4516.56|4515.96|12
1648002200000|2022-03-23 02:23:20|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|4516.69|4516.09|35
1648002230000|2022-03-23 02:23:50|4517.19|4516.59|4516.94|4516.34|4517.19|4516.59|4516.94|4516.34|13
1648002240000|2022-03-23 02:24:00|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|25
1648002250000|2022-03-23 02:24:10|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|4516.81|4516.21|8
1648002260000|2022-03-23 02:24:20|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|6
1648002270000|2022-03-23 02:24:30|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|10
1648002290000|2022-03-23 02:24:50|4517.19|4516.59|4516.94|4516.34|4517.19|4516.59|4516.94|4516.34|14
1648002300000|2022-03-23 02:25:00|4517.06|4516.46|4517.19|4516.59|4517.19|4516.59|4517.06|4516.46|2
1648002310000|2022-03-23 02:25:10|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|28
1648002320000|2022-03-23 02:25:20|4517.56|4516.96|4517.94|4517.34|4517.94|4517.34|4517.44|4516.84|17
1648002330000|2022-03-23 02:25:30|4518.19|4517.59|4517.94|4517.34|4518.19|4517.59|4517.94|4517.34|51
1648002340000|2022-03-23 02:25:40|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|18
1648002350000|2022-03-23 02:25:50|||||||||18
1648002360000|2022-03-23 02:26:00|4518.44|4517.84|4518.19|4517.59|4518.44|4517.84|4517.94|4517.34|85
1648002370000|2022-03-23 02:26:10|4518.06|4517.46|4517.94|4517.34|4518.19|4517.59|4517.94|4517.34|20
1648002380000|2022-03-23 02:26:20|4517.69|4517.09|4517.44|4516.84|4517.69|4517.09|4517.44|4516.84|27
1648002390000|2022-03-23 02:26:30|4517.56|4516.96|4516.94|4516.34|4517.56|4516.96|4516.94|4516.34|29
1648002400000|2022-03-23 02:26:40|4517.19|4516.59|4516.94|4516.34|4517.19|4516.59|4516.94|4516.34|12
1648002410000|2022-03-23 02:26:50|4517.06|4516.46|4516.69|4516.09|4517.06|4516.46|4516.69|4516.09|18
1648002420000|2022-03-23 02:27:00|4516.81|4516.21|4516.94|4516.34|4516.94|4516.34|4516.69|4516.09|8
1648002430000|2022-03-23 02:27:10|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|8
1648002440000|2022-03-23 02:27:20|||||||||10
1648002450000|2022-03-23 02:27:30|4517.44|4516.84|4516.94|4516.34|4517.44|4516.84|4516.94|4516.34|18
1648002460000|2022-03-23 02:27:40|4516.69|4516.09|4516.94|4516.34|4516.94|4516.34|4516.69|4516.09|10
1648002470000|2022-03-23 02:27:50|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|11
1648002480000|2022-03-23 02:28:00|4516.81|4516.21|4516.81|4516.21|4516.94|4516.34|4516.81|4516.21|7
1648002490000|2022-03-23 02:28:10|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|5
1648002500000|2022-03-23 02:28:20|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|3
1648002510000|2022-03-23 02:28:30|4517.06|4516.46|4516.94|4516.34|4517.06|4516.46|4516.81|4516.21|13
1648002520000|2022-03-23 02:28:40|4516.69|4516.09|4516.94|4516.34|4516.94|4516.34|4516.69|4516.09|18
1648002530000|2022-03-23 02:28:50|4516.81|4516.21|4516.81|4516.21|4516.81|4516.21|4516.69|4516.09|9
1648002540000|2022-03-23 02:29:00|4516.94|4516.34|4516.44|4515.84|4516.94|4516.34|4516.44|4515.84|6
1648002550000|2022-03-23 02:29:10|4516.69|4516.09|4516.81|4516.21|4516.94|4516.34|4516.69|4516.09|41
1648002560000|2022-03-23 02:29:20|4516.69|4516.09|4516.69|4516.09|4516.94|4516.34|4516.69|4516.09|12
1648002570000|2022-03-23 02:29:30|||||||||2
1648002580000|2022-03-23 02:29:40|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|7
1648002590000|2022-03-23 02:29:50|4515.94|4515.34|4516.19|4515.59|4516.19|4515.59|4515.94|4515.34|230
1648002600000|2022-03-23 02:30:00|4515.94|4515.34|4516.19|4515.59|4516.19|4515.59|4515.94|4515.34|13
1648002610000|2022-03-23 02:30:10|4515.94|4515.34|4515.69|4515.09|4515.94|4515.34|4515.69|4515.09|12
1648002620000|2022-03-23 02:30:20|4515.81|4515.21|4516.31|4515.71|4516.44|4515.84|4515.69|4515.09|20
1648002630000|2022-03-23 02:30:30|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|3
1648002640000|2022-03-23 02:30:40|4516.06|4515.46|4516.19|4515.59|4516.31|4515.71|4515.94|4515.34|23
1648002650000|2022-03-23 02:30:50|4516.31|4515.71|4516.31|4515.71|4516.44|4515.84|4516.19|4515.59|3
1648002660000|2022-03-23 02:31:00|4516.44|4515.84|4517.19|4516.59|4517.19|4516.59|4516.44|4515.84|19
1648002670000|2022-03-23 02:31:10|4517.06|4516.46|4516.94|4516.34|4517.19|4516.59|4516.94|4516.34|3
1648002680000|2022-03-23 02:31:20|4517.06|4516.46|4517.06|4516.46|4517.06|4516.46|4517.06|4516.46|4
1648002690000|2022-03-23 02:31:30|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.06|4516.46|0
1648002700000|2022-03-23 02:31:40|4517.31|4516.71|4517.44|4516.84|4517.44|4516.84|4517.31|4516.71|6
1648002710000|2022-03-23 02:31:50|4517.31|4516.71|4517.44|4516.84|4517.44|4516.84|4517.19|4516.59|6
1648002720000|2022-03-23 02:32:00|4517.69|4517.09|4517.44|4516.84|4517.94|4517.34|4517.44|4516.84|52
1648002730000|2022-03-23 02:32:10|4517.94|4517.34|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|41
1648002740000|2022-03-23 02:32:20|4518.19|4517.59|4518.56|4517.96|4518.69|4518.09|4517.94|4517.34|115
1648002750000|2022-03-23 02:32:30|4518.44|4517.84|4518.69|4518.09|4518.69|4518.09|4518.44|4517.84|26
1648002760000|2022-03-23 02:32:40|4518.56|4517.96|4518.31|4517.71|4518.56|4517.96|4518.19|4517.59|5
1648002770000|2022-03-23 02:32:50|4518.19|4517.59|4517.94|4517.34|4518.31|4517.71|4517.94|4517.34|8
1648002800000|2022-03-23 02:33:20|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|31
1648002810000|2022-03-23 02:33:30|4518.44|4517.84|4518.31|4517.71|4518.44|4517.84|4518.31|4517.71|7
1648002820000|2022-03-23 02:33:40|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.19|4517.59|13
1648002830000|2022-03-23 02:33:50|4518.19|4517.59|4518.44|4517.84|4518.69|4518.09|4518.19|4517.59|20
1648002840000|2022-03-23 02:34:00|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|11
1648002850000|2022-03-23 02:34:10|4518.31|4517.71|4518.31|4517.71|4518.31|4517.71|4518.31|4517.71|15
1648002860000|2022-03-23 02:34:20|4518.19|4517.59|4517.94|4517.34|4518.19|4517.59|4517.81|4517.21|10
1648002870000|2022-03-23 02:34:30|4517.69|4517.09|4517.44|4516.84|4517.81|4517.21|4517.19|4516.59|33
1648002880000|2022-03-23 02:34:40|4517.56|4516.96|4517.94|4517.34|4517.94|4517.34|4517.56|4516.96|9
1648002890000|2022-03-23 02:34:50|4517.81|4517.21|4517.94|4517.34|4518.19|4517.59|4517.81|4517.21|13
1648002900000|2022-03-23 02:35:00|4517.81|4517.21|4518.19|4517.59|4518.19|4517.59|4517.81|4517.21|16
1648002910000|2022-03-23 02:35:10|4518.06|4517.46|4517.94|4517.34|4518.06|4517.46|4517.69|4517.09|17
1648002920000|2022-03-23 02:35:20|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|3
1648002930000|2022-03-23 02:35:30|4517.44|4516.84|4517.69|4517.09|4517.69|4517.09|4517.44|4516.84|17
1648002940000|2022-03-23 02:35:40|4517.56|4516.96|4517.94|4517.34|4517.94|4517.34|4517.44|4516.84|14
1648002950000|2022-03-23 02:35:50|4518.06|4517.46|4517.69|4517.09|4518.06|4517.46|4517.69|4517.09|8
1648002960000|2022-03-23 02:36:00|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|8
1648002970000|2022-03-23 02:36:10|4518.06|4517.46|4518.19|4517.59|4518.19|4517.59|4518.06|4517.46|13
1648002980000|2022-03-23 02:36:20|4517.94|4517.34|4517.94|4517.34|4518.06|4517.46|4517.69|4517.09|12
1648002990000|2022-03-23 02:36:30|4517.81|4517.21|4518.19|4517.59|4518.19|4517.59|4517.81|4517.21|4
1648003000000|2022-03-23 02:36:40|4518.31|4517.71|4518.19|4517.59|4518.31|4517.71|4518.19|4517.59|9
1648003010000|2022-03-23 02:36:50|||||||||2
1648003020000|2022-03-23 02:37:00|4518.31|4517.71|4518.56|4517.96|4518.69|4518.09|4518.31|4517.71|21
1648003030000|2022-03-23 02:37:10|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.19|4517.59|17
1648003040000|2022-03-23 02:37:20|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|11
1648003050000|2022-03-23 02:37:30|4518.06|4517.46|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|3
1648003060000|2022-03-23 02:37:40|4517.69|4517.09|4517.94|4517.34|4517.94|4517.34|4517.69|4517.09|2
1648003070000|2022-03-23 02:37:50|4518.06|4517.46|4518.19|4517.59|4518.19|4517.59|4518.06|4517.46|3
1648003080000|2022-03-23 02:38:00|4518.06|4517.46|4517.94|4517.34|4518.19|4517.59|4517.94|4517.34|2
1648003090000|2022-03-23 02:38:10|4518.06|4517.46|4518.44|4517.84|4518.56|4517.96|4517.94|4517.34|20
1648003100000|2022-03-23 02:38:20|4518.31|4517.71|4518.44|4517.84|4518.44|4517.84|4518.31|4517.71|10
1648003110000|2022-03-23 02:38:30|4518.31|4517.71|4518.44|4517.84|4518.69|4518.09|4518.31|4517.71|8
1648003120000|2022-03-23 02:38:40|||||||||6
1648003130000|2022-03-23 02:38:50|4518.69|4518.09|4518.56|4517.96|4518.69|4518.09|4518.56|4517.96|9
1648003140000|2022-03-23 02:39:00|4518.44|4517.84|4518.31|4517.71|4518.44|4517.84|4518.19|4517.59|11
1648003150000|2022-03-23 02:39:10|4518.19|4517.59|4518.19|4517.59|4518.69|4518.09|4518.19|4517.59|21
1648003160000|2022-03-23 02:39:20|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.81|4517.21|5
1648003170000|2022-03-23 02:39:30|4517.81|4517.21|4517.94|4517.34|4518.06|4517.46|4517.81|4517.21|15
1648003180000|2022-03-23 02:39:40|4518.06|4517.46|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|8
1648003190000|2022-03-23 02:39:50|4518.69|4518.09|4518.31|4517.71|4518.69|4518.09|4518.31|4517.71|57
1648003200000|2022-03-23 02:40:00|4518.19|4517.59|4518.19|4517.59|4518.31|4517.71|4518.06|4517.46|11
1648003210000|2022-03-23 02:40:10|4518.06|4517.46|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|5
1648003220000|2022-03-23 02:40:20|4518.44|4517.84|4518.19|4517.59|4518.44|4517.84|4518.19|4517.59|18
1648003230000|2022-03-23 02:40:30|4518.31|4517.71|4518.19|4517.59|4518.31|4517.71|4517.94|4517.34|6
1648003240000|2022-03-23 02:40:40|4518.06|4517.46|4518.19|4517.59|4518.44|4517.84|4518.06|4517.46|30
1648003250000|2022-03-23 02:40:50|4518.06|4517.46|4518.19|4517.59|4518.19|4517.59|4518.06|4517.46|10
1648003260000|2022-03-23 02:41:00|4518.31|4517.71|4518.44|4517.84|4518.44|4517.84|4518.31|4517.71|12
1648003270000|2022-03-23 02:41:10|4518.31|4517.71|4518.31|4517.71|4518.44|4517.84|4518.19|4517.59|12
1648003280000|2022-03-23 02:41:20|4518.44|4517.84|4518.69|4518.09|4518.69|4518.09|4518.31|4517.71|8
1648003290000|2022-03-23 02:41:30|4518.81|4518.21|4518.44|4517.84|4518.81|4518.21|4518.44|4517.84|23
1648003300000|2022-03-23 02:41:40|4518.56|4517.96|4518.56|4517.96|4518.69|4518.09|4518.31|4517.71|26
1648003310000|2022-03-23 02:41:50|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|4518.56|4517.96|1
1648003320000|2022-03-23 02:42:00|4518.56|4517.96|4518.81|4518.21|4518.81|4518.21|4518.44|4517.84|18
1648003330000|2022-03-23 02:42:10|4518.94|4518.34|4519.69|4519.09|4519.69|4519.09|4518.94|4518.34|89
1648003340000|2022-03-23 02:42:20|4519.44|4518.84|4519.44|4518.84|4519.44|4518.84|4519.44|4518.84|32
1648003350000|2022-03-23 02:42:30|||||||||15
1648003360000|2022-03-23 02:42:40|4519.69|4519.09|4519.81|4519.21|4519.81|4519.21|4519.69|4519.09|7
1648003370000|2022-03-23 02:42:50|4519.69|4519.09|4520.19|4519.59|4520.19|4519.59|4519.69|4519.09|29
1648003380000|2022-03-23 02:43:00|4520.44|4519.84|4519.94|4519.34|4520.44|4519.84|4519.94|4519.34|46
1648003390000|2022-03-23 02:43:10|4520.44|4519.84|4520.19|4519.59|4520.44|4519.84|4520.06|4519.46|27
1648003400000|2022-03-23 02:43:20|4520.31|4519.71|4520.19|4519.59|4520.31|4519.71|4519.94|4519.34|44
1648003410000|2022-03-23 02:43:30|4520.06|4519.46|4519.94|4519.34|4520.19|4519.59|4519.94|4519.34|6
1648003420000|2022-03-23 02:43:40|4520.06|4519.46|4520.19|4519.59|4520.19|4519.59|4520.06|4519.46|14
1648003430000|2022-03-23 02:43:50|||||||||1
1648003440000|2022-03-23 02:44:00|4520.44|4519.84|4520.19|4519.59|4520.44|4519.84|4520.19|4519.59|23
1648003450000|2022-03-23 02:44:10|4520.06|4519.46|4519.94|4519.34|4520.19|4519.59|4519.94|4519.34|13
1648003460000|2022-03-23 02:44:20|4519.69|4519.09|4519.56|4518.96|4519.69|4519.09|4519.56|4518.96|23
1648003470000|2022-03-23 02:44:30|4519.69|4519.09|4519.69|4519.09|4519.94|4519.34|4519.69|4519.09|30
1648003480000|2022-03-23 02:44:40|4519.81|4519.21|4520.06|4519.46|4520.19|4519.59|4519.81|4519.21|19
1648003490000|2022-03-23 02:44:50|4520.19|4519.59|4519.81|4519.21|4520.19|4519.59|4519.69|4519.09|64
1648003500000|2022-03-23 02:45:00|4519.69|4519.09|4520.19|4519.59|4520.19|4519.59|4519.69|4519.09|13
1648003510000|2022-03-23 02:45:10|4520.31|4519.71|4520.69|4520.09|4520.69|4520.09|4520.31|4519.71|42
1648003520000|2022-03-23 02:45:20|||||||||3
1648003530000|2022-03-23 02:45:30|||||||||2
1648003540000|2022-03-23 02:45:40|4521.44|4520.84|4521.19|4520.59|4521.69|4521.09|4521.19|4520.59|219
1648003550000|2022-03-23 02:45:50|4521.31|4520.71|4521.19|4520.59|4521.44|4520.84|4521.19|4520.59|20
1648003560000|2022-03-23 02:46:00|4521.31|4520.71|4521.31|4520.71|4521.44|4520.84|4521.19|4520.59|11
1648003570000|2022-03-23 02:46:10|4521.44|4520.84|4521.44|4520.84|4521.44|4520.84|4521.19|4520.59|11
1648003580000|2022-03-23 02:46:20|4521.31|4520.71|4521.19|4520.59|4521.31|4520.71|4521.19|4520.59|3
1648003590000|2022-03-23 02:46:30|4521.06|4520.46|4520.69|4520.09|4521.06|4520.46|4520.69|4520.09|33
1648003600000|2022-03-23 02:46:40|4520.44|4519.84|4520.94|4520.34|4520.94|4520.34|4520.44|4519.84|16
1648003610000|2022-03-23 02:46:50|||||||||4
1648003620000|2022-03-23 02:47:00|4521.19|4520.59|4520.94|4520.34|4521.19|4520.59|4520.94|4520.34|30
1648003630000|2022-03-23 02:47:10|||||||||1
1648003640000|2022-03-23 02:47:20|4521.06|4520.46|4520.94|4520.34|4521.06|4520.46|4520.94|4520.34|10
1648003650000|2022-03-23 02:47:30|4521.06|4520.46|4520.94|4520.34|4521.19|4520.59|4520.94|4520.34|10
1648003660000|2022-03-23 02:47:40|4521.06|4520.46|4520.94|4520.34|4521.06|4520.46|4520.94|4520.34|28
1648003670000|2022-03-23 02:47:50|4521.06|4520.46|4520.94|4520.34|4521.06|4520.46|4520.94|4520.34|3
1648003680000|2022-03-23 02:48:00|4521.06|4520.46|4520.94|4520.34|4521.19|4520.59|4520.94|4520.34|12
1648003690000|2022-03-23 02:48:10|||||||||6
1648003700000|2022-03-23 02:48:20|||||||||9
1648003710000|2022-03-23 02:48:30|4520.81|4520.21|4520.94|4520.34|4520.94|4520.34|4520.81|4520.21|8
1648003720000|2022-03-23 02:48:40|4520.69|4520.09|4520.94|4520.34|4520.94|4520.34|4520.69|4520.09|12
1648003730000|2022-03-23 02:48:50|4520.81|4520.21|4520.94|4520.34|4520.94|4520.34|4520.81|4520.21|6
1648003740000|2022-03-23 02:49:00|4520.81|4520.21|4520.94|4520.34|4520.94|4520.34|4520.69|4520.09|27
1648003750000|2022-03-23 02:49:10|4521.44|4520.84|4521.44|4520.84|4521.44|4520.84|4521.44|4520.84|24
1648003760000|2022-03-23 02:49:20|4521.19|4520.59|4521.44|4520.84|4521.44|4520.84|4521.19|4520.59|25
1648003770000|2022-03-23 02:49:30|||||||||5
1648003780000|2022-03-23 02:49:40|4521.31|4520.71|4521.31|4520.71|4521.44|4520.84|4521.31|4520.71|17
1648003790000|2022-03-23 02:49:50|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|3
1648003800000|2022-03-23 02:50:00|4520.94|4520.34|4520.94|4520.34|4521.19|4520.59|4520.94|4520.34|19
1648003820000|2022-03-23 02:50:20|4521.19|4520.59|4521.31|4520.71|4521.44|4520.84|4521.19|4520.59|19
1648003830000|2022-03-23 02:50:30|4521.19|4520.59|4521.31|4520.71|4521.31|4520.71|4521.19|4520.59|10
1648003840000|2022-03-23 02:50:40|4521.19|4520.59|4521.44|4520.84|4521.44|4520.84|4521.19|4520.59|3
1648003860000|2022-03-23 02:51:00|4521.31|4520.71|4521.44|4520.84|4521.44|4520.84|4521.19|4520.59|18
1648003870000|2022-03-23 02:51:10|4521.56|4520.96|4521.56|4520.96|4521.69|4521.09|4521.56|4520.96|19
1648003880000|2022-03-23 02:51:20|4521.44|4520.84|4521.44|4520.84|4521.69|4521.09|4521.44|4520.84|10
1648003890000|2022-03-23 02:51:30|4521.56|4520.96|4521.44|4520.84|4521.56|4520.96|4521.44|4520.84|3
1648003910000|2022-03-23 02:51:50|4521.56|4520.96|4521.44|4520.84|4521.56|4520.96|4521.44|4520.84|16
1648003920000|2022-03-23 02:52:00|||||||||3
1648003930000|2022-03-23 02:52:10|4521.19|4520.59|4521.69|4521.09|4521.69|4521.09|4521.19|4520.59|30
1648003940000|2022-03-23 02:52:20|||||||||15
1648003950000|2022-03-23 02:52:30|4521.81|4521.21|4521.81|4521.21|4522.19|4521.59|4521.69|4521.09|50
1648003960000|2022-03-23 02:52:40|4521.69|4521.09|4521.81|4521.21|4521.94|4521.34|4521.69|4521.09|12
1648003970000|2022-03-23 02:52:50|4521.94|4521.34|4521.69|4521.09|4521.94|4521.34|4521.69|4521.09|4
1648003980000|2022-03-23 02:53:00|4521.44|4520.84|4521.69|4521.09|4521.94|4521.34|4521.44|4520.84|35
1648003990000|2022-03-23 02:53:10|4521.44|4520.84|4521.44|4520.84|4521.44|4520.84|4521.19|4520.59|18
1648004000000|2022-03-23 02:53:20|4521.31|4520.71|4521.44|4520.84|4521.44|4520.84|4521.31|4520.71|23
1648004010000|2022-03-23 02:53:30|||||||||9
1648004020000|2022-03-23 02:53:40|4521.19|4520.59|4521.19|4520.59|4521.31|4520.71|4521.19|4520.59|16
1648004030000|2022-03-23 02:53:50|||||||||7
1648004040000|2022-03-23 02:54:00|||||||||3
1648004050000|2022-03-23 02:54:10|4521.06|4520.46|4521.19|4520.59|4521.19|4520.59|4520.94|4520.34|28
1648004060000|2022-03-23 02:54:20|4521.06|4520.46|4520.94|4520.34|4521.19|4520.59|4520.81|4520.21|10
1648004070000|2022-03-23 02:54:30|||||||||2
1648004080000|2022-03-23 02:54:40|4521.19|4520.59|4520.94|4520.34|4521.19|4520.59|4520.94|4520.34|9
1648004090000|2022-03-23 02:54:50|4521.19|4520.59|4521.06|4520.46|4521.19|4520.59|4520.94|4520.34|12
1648004100000|2022-03-23 02:55:00|4521.19|4520.59|4520.94|4520.34|4521.19|4520.59|4520.94|4520.34|8
1648004110000|2022-03-23 02:55:10|4520.81|4520.21|4521.06|4520.46|4521.06|4520.46|4520.69|4520.09|27
1648004120000|2022-03-23 02:55:20|4520.94|4520.34|4520.81|4520.21|4520.94|4520.34|4520.81|4520.21|21
1648004130000|2022-03-23 02:55:30|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|0
1648004140000|2022-03-23 02:55:40|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|17
1648004150000|2022-03-23 02:55:50|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|15
1648004160000|2022-03-23 02:56:00|||||||||12
1648004170000|2022-03-23 02:56:10|4521.06|4520.46|4521.06|4520.46|4521.06|4520.46|4521.06|4520.46|0
1648004180000|2022-03-23 02:56:20|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|4521.06|4520.46|43
1648004190000|2022-03-23 02:56:30|4521.44|4520.84|4521.44|4520.84|4521.44|4520.84|4521.44|4520.84|10
1648004200000|2022-03-23 02:56:40|4521.19|4520.59|4521.44|4520.84|4521.56|4520.96|4521.19|4520.59|8
1648004210000|2022-03-23 02:56:50|4521.69|4521.09|4521.69|4521.09|4521.69|4521.09|4521.69|4521.09|20
1648004220000|2022-03-23 02:57:00|4521.94|4521.34|4521.94|4521.34|4521.94|4521.34|4521.94|4521.34|14
1648004230000|2022-03-23 02:57:10|||||||||3
1648004240000|2022-03-23 02:57:20|4522.19|4521.59|4520.69|4520.09|4522.19|4521.59|4520.44|4519.84|386
1648004250000|2022-03-23 02:57:30|||||||||2
1648004260000|2022-03-23 02:57:40|4520.56|4519.96|4520.69|4520.09|4520.69|4520.09|4520.56|4519.96|38
1648004270000|2022-03-23 02:57:50|4520.56|4519.96|4520.69|4520.09|4520.69|4520.09|4520.44|4519.84|7
1648004280000|2022-03-23 02:58:00|4520.56|4519.96|4520.69|4520.09|4520.69|4520.09|4520.56|4519.96|12
1648004290000|2022-03-23 02:58:10|4520.44|4519.84|4520.44|4519.84|4520.44|4519.84|4520.19|4519.59|22
1648004300000|2022-03-23 02:58:20|4520.69|4520.09|4520.19|4519.59|4520.69|4520.09|4520.19|4519.59|21
1648004310000|2022-03-23 02:58:30|4520.31|4519.71|4520.44|4519.84|4520.44|4519.84|4520.31|4519.71|11
1648004330000|2022-03-23 02:58:50|4520.31|4519.71|4520.56|4519.96|4520.56|4519.96|4520.31|4519.71|13
1648004340000|2022-03-23 02:59:00|4520.44|4519.84|4520.69|4520.09|4520.69|4520.09|4520.44|4519.84|1
1648004350000|2022-03-23 02:59:10|4520.81|4520.21|4521.19|4520.59|4521.19|4520.59|4520.69|4520.09|28
1648004360000|2022-03-23 02:59:20|4521.06|4520.46|4520.69|4520.09|4521.19|4520.59|4520.69|4520.09|6
1648004370000|2022-03-23 02:59:30|4520.81|4520.21|4520.56|4519.96|4520.81|4520.21|4520.56|4519.96|10
1648004380000|2022-03-23 02:59:40|4520.69|4520.09|4520.56|4519.96|4520.69|4520.09|4520.56|4519.96|2
1648004390000|2022-03-23 02:59:50|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|4520.56|4519.96|4
1648004400000|2022-03-23 03:00:00|4520.94|4520.34|4520.94|4520.34|4521.06|4520.46|4520.94|4520.34|13
1648004410000|2022-03-23 03:00:10|4521.06|4520.46|4521.19|4520.59|4521.19|4520.59|4521.06|4520.46|3
1648004420000|2022-03-23 03:00:20|4521.31|4520.71|4521.31|4520.71|4521.44|4520.84|4521.31|4520.71|9
1648004430000|2022-03-23 03:00:30|4521.44|4520.84|4521.19|4520.59|4521.44|4520.84|4521.19|4520.59|3
1648004440000|2022-03-23 03:00:40|4520.94|4520.34|4521.06|4520.46|4521.06|4520.46|4520.94|4520.34|19
1648004450000|2022-03-23 03:00:50|4520.94|4520.34|4521.06|4520.46|4521.06|4520.46|4520.94|4520.34|1
1648004460000|2022-03-23 03:01:00|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|4520.94|4520.34|2
1648004470000|2022-03-23 03:01:10|4521.31|4520.71|4521.44|4520.84|4521.44|4520.84|4521.31|4520.71|20
1648004480000|2022-03-23 03:01:20|||||||||7
1648004490000|2022-03-23 03:01:30|4521.19|4520.59|4521.44|4520.84|4521.44|4520.84|4521.19|4520.59|12
1648004500000|2022-03-23 03:01:40|4521.69|4521.09|4521.69|4521.09|4521.69|4521.09|4521.69|4521.09|7
1648004510000|2022-03-23 03:01:50|||||||||8
1648004520000|2022-03-23 03:02:00|4521.56|4520.96|4521.69|4521.09|4521.69|4521.09|4521.56|4520.96|3
1648004530000|2022-03-23 03:02:10|4521.44|4520.84|4521.44|4520.84|4521.44|4520.84|4521.31|4520.71|15
1648004540000|2022-03-23 03:02:20|4521.19|4520.59|4520.94|4520.34|4521.44|4520.84|4520.94|4520.34|26
1648004550000|2022-03-23 03:02:30|4520.81|4520.21|4520.94|4520.34|4520.94|4520.34|4520.81|4520.21|9
1648004560000|2022-03-23 03:02:40|4520.69|4520.09|4520.69|4520.09|4520.81|4520.21|4520.44|4519.84|22
1648004570000|2022-03-23 03:02:50|||||||||6
1648004580000|2022-03-23 03:03:00|4520.81|4520.21|4520.69|4520.09|4520.81|4520.21|4520.69|4520.09|7
1648004590000|2022-03-23 03:03:10|||||||||5
1648004600000|2022-03-23 03:03:20|4520.81|4520.21|4520.81|4520.21|4520.94|4520.34|4520.69|4520.09|7
1648004610000|2022-03-23 03:03:30|4520.69|4520.09|4520.69|4520.09|4520.94|4520.34|4520.69|4520.09|12
1648004620000|2022-03-23 03:03:40|4520.81|4520.21|4520.81|4520.21|4520.81|4520.21|4520.81|4520.21|2
1648004630000|2022-03-23 03:03:50|4520.94|4520.34|4520.69|4520.09|4520.94|4520.34|4520.69|4520.09|8
1648004640000|2022-03-23 03:04:00|4520.81|4520.21|4520.94|4520.34|4520.94|4520.34|4520.81|4520.21|1
1648004660000|2022-03-23 03:04:20|4520.81|4520.21|4520.94|4520.34|4520.94|4520.34|4520.81|4520.21|10
1648004670000|2022-03-23 03:04:30|||||||||1
1648004680000|2022-03-23 03:04:40|||||||||1
1648004690000|2022-03-23 03:04:50|4521.06|4520.46|4521.31|4520.71|4521.31|4520.71|4521.06|4520.46|18
1648004700000|2022-03-23 03:05:00|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|4520.94|4520.34|7
1648004710000|2022-03-23 03:05:10|4521.06|4520.46|4520.94|4520.34|4521.06|4520.46|4520.69|4520.09|12
1648004720000|2022-03-23 03:05:20|4520.81|4520.21|4520.69|4520.09|4520.81|4520.21|4520.69|4520.09|9
1648004730000|2022-03-23 03:05:30|4520.44|4519.84|4520.44|4519.84|4520.56|4519.96|4520.44|4519.84|9
1648004740000|2022-03-23 03:05:40|4520.31|4519.71|4520.19|4519.59|4520.44|4519.84|4520.19|4519.59|14
1648004750000|2022-03-23 03:05:50|4520.31|4519.71|4520.19|4519.59|4520.31|4519.71|4520.19|4519.59|7
1648004760000|2022-03-23 03:06:00|4520.06|4519.46|4520.19|4519.59|4520.19|4519.59|4520.06|4519.46|11
1648004770000|2022-03-23 03:06:10|4520.06|4519.46|4520.19|4519.59|4520.19|4519.59|4519.94|4519.34|14
1648004780000|2022-03-23 03:06:20|4519.94|4519.34|4519.94|4519.34|4520.19|4519.59|4519.94|4519.34|20
1648004790000|2022-03-23 03:06:30|4520.06|4519.46|4520.19|4519.59|4520.19|4519.59|4520.06|4519.46|9
1648004800000|2022-03-23 03:06:40|||||||||2
1648004810000|2022-03-23 03:06:50|4520.06|4519.46|4520.19|4519.59|4520.19|4519.59|4519.94|4519.34|16
1648004820000|2022-03-23 03:07:00|4520.06|4519.46|4520.06|4519.46|4520.19|4519.59|4519.94|4519.34|11
1648004830000|2022-03-23 03:07:10|4519.94|4519.34|4519.69|4519.09|4520.06|4519.46|4519.69|4519.09|30
1648004840000|2022-03-23 03:07:20|||||||||8
1648004850000|2022-03-23 03:07:30|4519.94|4519.34|4519.69|4519.09|4519.94|4519.34|4519.69|4519.09|14
1648004860000|2022-03-23 03:07:40|4519.56|4518.96|4519.44|4518.84|4519.56|4518.96|4519.44|4518.84|18
1648004870000|2022-03-23 03:07:50|4519.56|4518.96|4519.44|4518.84|4519.69|4519.09|4519.19|4518.59|57
1648004880000|2022-03-23 03:08:00|4519.69|4519.09|4519.94|4519.34|4519.94|4519.34|4519.69|4519.09|10
1648004890000|2022-03-23 03:08:10|4519.81|4519.21|4519.19|4518.59|4519.81|4519.21|4519.19|4518.59|45
1648004910000|2022-03-23 03:08:30|4518.94|4518.34|4518.94|4518.34|4518.94|4518.34|4518.94|4518.34|34
1648004920000|2022-03-23 03:08:40|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|18
1648004930000|2022-03-23 03:08:50|4519.06|4518.46|4519.19|4518.59|4519.19|4518.59|4518.94|4518.34|12
1648004940000|2022-03-23 03:09:00|4518.94|4518.34|4519.19|4518.59|4519.31|4518.71|4518.94|4518.34|24
1648004950000|2022-03-23 03:09:10|||||||||6
1648004960000|2022-03-23 03:09:20|4519.44|4518.84|4518.94|4518.34|4519.44|4518.84|4518.94|4518.34|24
1648004970000|2022-03-23 03:09:30|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|20
1648004980000|2022-03-23 03:09:40|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|36
1648004990000|2022-03-23 03:09:50|4518.56|4517.96|4518.69|4518.09|4518.69|4518.09|4518.56|4517.96|23
1648005000000|2022-03-23 03:10:00|4518.44|4517.84|4518.69|4518.09|4518.69|4518.09|4518.44|4517.84|14
1648005010000|2022-03-23 03:10:10|4518.56|4517.96|4518.44|4517.84|4518.56|4517.96|4518.44|4517.84|20
1648005020000|2022-03-23 03:10:20|4518.56|4517.96|4518.44|4517.84|4518.56|4517.96|4518.44|4517.84|10
1648005030000|2022-03-23 03:10:30|4518.19|4517.59|4517.94|4517.34|4518.19|4517.59|4517.94|4517.34|34
1648005040000|2022-03-23 03:10:40|||||||||8
1648005050000|2022-03-23 03:10:50|||||||||6
1648005060000|2022-03-23 03:11:00|||||||||62
1648005070000|2022-03-23 03:11:10|||||||||31
1648005080000|2022-03-23 03:11:20|4517.81|4517.21|4517.94|4517.34|4517.94|4517.34|4517.69|4517.09|13
1648005090000|2022-03-23 03:11:30|||||||||1
1648005100000|2022-03-23 03:11:40|||||||||10
1648005110000|2022-03-23 03:11:50|4518.19|4517.59|4517.94|4517.34|4518.19|4517.59|4517.94|4517.34|34
1648005120000|2022-03-23 03:12:00|4518.06|4517.46|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|9
1648005130000|2022-03-23 03:12:10|4518.44|4517.84|4518.69|4518.09|4518.69|4518.09|4518.44|4517.84|32
1648005140000|2022-03-23 03:12:20|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|20
1648005160000|2022-03-23 03:12:40|||||||||4
1648005170000|2022-03-23 03:12:50|4518.69|4518.09|4518.69|4518.09|4518.94|4518.34|4518.69|4518.09|16
1648005180000|2022-03-23 03:13:00|4518.81|4518.21|4518.94|4518.34|4518.94|4518.34|4518.69|4518.09|8
1648005190000|2022-03-23 03:13:10|4518.81|4518.21|4518.94|4518.34|4518.94|4518.34|4518.81|4518.21|2
1648005200000|2022-03-23 03:13:20|4518.81|4518.21|4518.94|4518.34|4518.94|4518.34|4518.69|4518.09|12
1648005210000|2022-03-23 03:13:30|||||||||2
1648005240000|2022-03-23 03:14:00|||||||||4
1648005250000|2022-03-23 03:14:10|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|6
1648005260000|2022-03-23 03:14:20|4518.81|4518.21|4518.81|4518.21|4518.81|4518.21|4518.81|4518.21|0
1648005270000|2022-03-23 03:14:30|4518.94|4518.34|4518.69|4518.09|4518.94|4518.34|4518.69|4518.09|21
1648005280000|2022-03-23 03:14:40|4518.94|4518.34|4518.94|4518.34|4518.94|4518.34|4518.94|4518.34|7
1648005290000|2022-03-23 03:14:50|4519.19|4518.59|4518.94|4518.34|4519.19|4518.59|4518.94|4518.34|12
1648005300000|2022-03-23 03:15:00|||||||||1
1648005310000|2022-03-23 03:15:10|4518.81|4518.21|4518.69|4518.09|4518.81|4518.21|4518.69|4518.09|7
1648005320000|2022-03-23 03:15:20|4518.56|4517.96|4518.44|4517.84|4518.69|4518.09|4518.44|4517.84|10
1648005330000|2022-03-23 03:15:30|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|5
1648005340000|2022-03-23 03:15:40|4518.81|4518.21|4518.69|4518.09|4518.81|4518.21|4518.69|4518.09|2
1648005350000|2022-03-23 03:15:50|4518.81|4518.21|4518.94|4518.34|4518.94|4518.34|4518.81|4518.21|6
1648005360000|2022-03-23 03:16:00|4518.81|4518.21|4518.81|4518.21|4518.81|4518.21|4518.69|4518.09|5
1648005370000|2022-03-23 03:16:10|4518.94|4518.34|4518.94|4518.34|4518.94|4518.34|4518.94|4518.34|3
1648005390000|2022-03-23 03:16:30|4518.81|4518.21|4518.94|4518.34|4518.94|4518.34|4518.69|4518.09|5
1648005420000|2022-03-23 03:17:00|||||||||1
1648005430000|2022-03-23 03:17:10|||||||||11
1648005440000|2022-03-23 03:17:20|4519.06|4518.46|4518.94|4518.34|4519.06|4518.46|4518.94|4518.34|5
1648005450000|2022-03-23 03:17:30|4519.06|4518.46|4519.19|4518.59|4519.19|4518.59|4518.94|4518.34|18
1648005460000|2022-03-23 03:17:40|4519.06|4518.46|4518.94|4518.34|4519.06|4518.46|4518.94|4518.34|3
1648005470000|2022-03-23 03:17:50|4519.19|4518.59|4519.06|4518.46|4519.19|4518.59|4519.06|4518.46|11
1648005480000|2022-03-23 03:18:00|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|4518.94|4518.34|6
1648005490000|2022-03-23 03:18:10|4519.06|4518.46|4519.19|4518.59|4519.19|4518.59|4518.94|4518.34|1
1648005500000|2022-03-23 03:18:20|4519.06|4518.46|4518.94|4518.34|4519.06|4518.46|4518.69|4518.09|10
1648005510000|2022-03-23 03:18:30|4518.81|4518.21|4519.19|4518.59|4519.19|4518.59|4518.69|4518.09|11
1648005520000|2022-03-23 03:18:40|4518.94|4518.34|4519.06|4518.46|4519.06|4518.46|4518.94|4518.34|2
1648005530000|2022-03-23 03:18:50|4519.19|4518.59|4518.94|4518.34|4519.19|4518.59|4518.94|4518.34|0
1648005540000|2022-03-23 03:19:00|4518.81|4518.21|4518.94|4518.34|4518.94|4518.34|4518.81|4518.21|9
1648005560000|2022-03-23 03:19:20|4518.81|4518.21|4518.94|4518.34|4518.94|4518.34|4518.81|4518.21|4
1648005580000|2022-03-23 03:19:40|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|6
1648005600000|2022-03-23 03:20:00|4518.94|4518.34|4518.94|4518.34|4519.06|4518.46|4518.94|4518.34|5
1648005610000|2022-03-23 03:20:10|4518.69|4518.09|4518.94|4518.34|4518.94|4518.34|4518.69|4518.09|27
1648005620000|2022-03-23 03:20:20|||||||||2
1648005630000|2022-03-23 03:20:30|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|10
1648005640000|2022-03-23 03:20:40|4518.94|4518.34|4518.69|4518.09|4518.94|4518.34|4518.69|4518.09|13
1648005650000|2022-03-23 03:20:50|4518.56|4517.96|4518.44|4517.84|4518.56|4517.96|4518.31|4517.71|30
1648005660000|2022-03-23 03:21:00|4518.56|4517.96|4518.69|4518.09|4518.69|4518.09|4518.44|4517.84|2
1648005670000|2022-03-23 03:21:10|4518.56|4517.96|4518.19|4517.59|4518.69|4518.09|4518.19|4517.59|15
1648005680000|2022-03-23 03:21:20|4518.06|4517.46|4518.06|4517.46|4518.19|4517.59|4517.94|4517.34|29
1648005690000|2022-03-23 03:21:30|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|9
1648005700000|2022-03-23 03:21:40|4518.06|4517.46|4518.19|4517.59|4518.19|4517.59|4518.06|4517.46|19
1648005710000|2022-03-23 03:21:50|4518.06|4517.46|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|1
1648005720000|2022-03-23 03:22:00|4518.06|4517.46|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|2
1648005730000|2022-03-23 03:22:10|4518.06|4517.46|4517.69|4517.09|4518.06|4517.46|4517.69|4517.09|16
1648005740000|2022-03-23 03:22:20|4517.94|4517.34|4517.69|4517.09|4517.94|4517.34|4517.69|4517.09|11
1648005750000|2022-03-23 03:22:30|||||||||1
1648005760000|2022-03-23 03:22:40|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|17
1648005770000|2022-03-23 03:22:50|4517.31|4516.71|4517.69|4517.09|4517.69|4517.09|4517.31|4516.71|27
1648005780000|2022-03-23 03:23:00|4517.94|4517.34|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|16
1648005790000|2022-03-23 03:23:10|4518.06|4517.46|4517.94|4517.34|4518.19|4517.59|4517.94|4517.34|7
1648005800000|2022-03-23 03:23:20|4518.06|4517.46|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|9
1648005810000|2022-03-23 03:23:30|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4518.06|4517.46|2
1648005820000|2022-03-23 03:23:40|4518.06|4517.46|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|8
1648005830000|2022-03-23 03:23:50|||||||||2
1648005840000|2022-03-23 03:24:00|4518.06|4517.46|4518.06|4517.46|4518.19|4517.59|4518.06|4517.46|8
1648005850000|2022-03-23 03:24:10|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|2
1648005860000|2022-03-23 03:24:20|4518.06|4517.46|4517.94|4517.34|4518.19|4517.59|4517.94|4517.34|1
1648005870000|2022-03-23 03:24:30|4518.19|4517.59|4518.06|4517.46|4518.19|4517.59|4518.06|4517.46|9
1648005880000|2022-03-23 03:24:40|4518.19|4517.59|4518.44|4517.84|4518.44|4517.84|4518.19|4517.59|31
1648005890000|2022-03-23 03:24:50|4518.31|4517.71|4518.31|4517.71|4518.44|4517.84|4518.31|4517.71|1
1648005900000|2022-03-23 03:25:00|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|0
1648005910000|2022-03-23 03:25:10|4518.31|4517.71|4518.44|4517.84|4518.44|4517.84|4518.31|4517.71|4
1648005930000|2022-03-23 03:25:30|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|13
1648005940000|2022-03-23 03:25:40|4518.81|4518.21|4518.94|4518.34|4518.94|4518.34|4518.69|4518.09|10
1648005950000|2022-03-23 03:25:50|4518.81|4518.21|4518.69|4518.09|4518.94|4518.34|4518.69|4518.09|3
1648005960000|2022-03-23 03:26:00|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|7
1648005970000|2022-03-23 03:26:10|||||||||4
1648006000000|2022-03-23 03:26:40|||||||||4
1648006010000|2022-03-23 03:26:50|4518.56|4517.96|4518.56|4517.96|4518.56|4517.96|4518.44|4517.84|12
1648006020000|2022-03-23 03:27:00|4518.44|4517.84|4518.44|4517.84|4518.56|4517.96|4518.44|4517.84|0
1648006030000|2022-03-23 03:27:10|4518.31|4517.71|4518.19|4517.59|4518.44|4517.84|4518.19|4517.59|15
1648006040000|2022-03-23 03:27:20|4518.06|4517.46|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|11
1648006050000|2022-03-23 03:27:30|||||||||8
1648006060000|2022-03-23 03:27:40|4518.06|4517.46|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|5
1648006070000|2022-03-23 03:27:50|4518.06|4517.46|4518.06|4517.46|4518.06|4517.46|4517.94|4517.34|7
1648006080000|2022-03-23 03:28:00|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|0
1648006090000|2022-03-23 03:28:10|4517.69|4517.09|4517.94|4517.34|4517.94|4517.34|4517.69|4517.09|18
1648006100000|2022-03-23 03:28:20|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|5
1648006110000|2022-03-23 03:28:30|4517.44|4516.84|4517.19|4516.59|4517.44|4516.84|4517.19|4516.59|13
1648006120000|2022-03-23 03:28:40|4517.06|4516.46|4517.06|4516.46|4517.19|4516.59|4517.06|4516.46|16
1648006130000|2022-03-23 03:28:50|4517.19|4516.59|4517.06|4516.46|4517.19|4516.59|4516.94|4516.34|2
1648006140000|2022-03-23 03:29:00|4517.19|4516.59|4517.06|4516.46|4517.19|4516.59|4516.94|4516.34|26
1648006150000|2022-03-23 03:29:10|4517.19|4516.59|4516.69|4516.09|4517.19|4516.59|4516.69|4516.09|18
1648006160000|2022-03-23 03:29:20|4516.94|4516.34|4516.94|4516.34|4517.19|4516.59|4516.94|4516.34|5
1648006170000|2022-03-23 03:29:30|4517.06|4516.46|4517.19|4516.59|4517.19|4516.59|4517.06|4516.46|1
1648006180000|2022-03-23 03:29:40|4516.94|4516.34|4517.19|4516.59|4517.19|4516.59|4516.94|4516.34|5
1648006190000|2022-03-23 03:29:50|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.19|4516.59|11
1648006200000|2022-03-23 03:30:00|4517.56|4516.96|4517.44|4516.84|4517.56|4516.96|4517.19|4516.59|7
1648006210000|2022-03-23 03:30:10|4517.69|4517.09|4517.56|4516.96|4517.69|4517.09|4517.44|4516.84|14
1648006220000|2022-03-23 03:30:20|4517.44|4516.84|4517.69|4517.09|4517.94|4517.34|4517.44|4516.84|13
1648006230000|2022-03-23 03:30:30|4517.44|4516.84|4517.44|4516.84|4517.69|4517.09|4517.44|4516.84|22
1648006240000|2022-03-23 03:30:40|4517.56|4516.96|4517.56|4516.96|4517.56|4516.96|4517.44|4516.84|9
1648006250000|2022-03-23 03:30:50|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|4517.56|4516.96|0
1648006260000|2022-03-23 03:31:00|4517.56|4516.96|4517.69|4517.09|4517.94|4517.34|4517.56|4516.96|3
1648006270000|2022-03-23 03:31:10|||||||||13
1648006280000|2022-03-23 03:31:20|4517.56|4516.96|4517.44|4516.84|4517.56|4516.96|4517.44|4516.84|3
1648006290000|2022-03-23 03:31:30|4517.31|4516.71|4517.44|4516.84|4517.44|4516.84|4517.31|4516.71|1
1648006300000|2022-03-23 03:31:40|4517.56|4516.96|4517.44|4516.84|4517.56|4516.96|4517.44|4516.84|3
1648006310000|2022-03-23 03:31:50|4517.31|4516.71|4517.19|4516.59|4517.44|4516.84|4517.19|4516.59|1
1648006320000|2022-03-23 03:32:00|4517.31|4516.71|4517.19|4516.59|4517.31|4516.71|4517.19|4516.59|7
1648006330000|2022-03-23 03:32:10|4517.06|4516.46|4517.19|4516.59|4517.19|4516.59|4517.06|4516.46|9
1648006340000|2022-03-23 03:32:20|||||||||3
1648006350000|2022-03-23 03:32:30|4517.06|4516.46|4517.44|4516.84|4517.44|4516.84|4517.06|4516.46|32
1648006360000|2022-03-23 03:32:40|4517.31|4516.71|4517.56|4516.96|4517.56|4516.96|4517.31|4516.71|2
1648006370000|2022-03-23 03:32:50|4517.69|4517.09|4517.44|4516.84|4517.69|4517.09|4517.31|4516.71|1
1648006390000|2022-03-23 03:33:10|4517.56|4516.96|4517.94|4517.34|4517.94|4517.34|4517.56|4516.96|9
1648006400000|2022-03-23 03:33:20|4517.81|4517.21|4517.69|4517.09|4517.81|4517.21|4517.44|4516.84|9
1648006410000|2022-03-23 03:33:30|4517.81|4517.21|4517.69|4517.09|4517.81|4517.21|4517.69|4517.09|1
1648006420000|2022-03-23 03:33:40|4517.81|4517.21|4517.94|4517.34|4517.94|4517.34|4517.81|4517.21|2
1648006430000|2022-03-23 03:33:50|||||||||6
1648006440000|2022-03-23 03:34:00|4517.81|4517.21|4517.56|4516.96|4517.81|4517.21|4517.44|4516.84|18
1648006450000|2022-03-23 03:34:10|4517.69|4517.09|4517.69|4517.09|4517.81|4517.21|4517.69|4517.09|10
1648006460000|2022-03-23 03:34:20|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|5
1648006470000|2022-03-23 03:34:30|4517.69|4517.09|4517.81|4517.21|4517.81|4517.21|4517.69|4517.09|6
1648006480000|2022-03-23 03:34:40|4517.69|4517.09|4517.56|4516.96|4517.69|4517.09|4517.44|4516.84|7
1648006490000|2022-03-23 03:34:50|4517.44|4516.84|4517.44|4516.84|4517.56|4516.96|4517.44|4516.84|0
1648006500000|2022-03-23 03:35:00|4517.19|4516.59|4517.31|4516.71|4517.44|4516.84|4517.19|4516.59|25
1648006510000|2022-03-23 03:35:10|4517.19|4516.59|4517.44|4516.84|4517.44|4516.84|4517.19|4516.59|7
1648006520000|2022-03-23 03:35:20|4517.31|4516.71|4517.19|4516.59|4517.31|4516.71|4517.19|4516.59|6
1648006540000|2022-03-23 03:35:40|4517.44|4516.84|4517.44|4516.84|4517.69|4517.09|4517.44|4516.84|15
1648006560000|2022-03-23 03:36:00|||||||||10
1648006580000|2022-03-23 03:36:20|||||||||1
1648006590000|2022-03-23 03:36:30|4517.56|4516.96|4517.44|4516.84|4517.56|4516.96|4517.44|4516.84|8
1648006600000|2022-03-23 03:36:40|4517.56|4516.96|4517.69|4517.09|4517.69|4517.09|4517.56|4516.96|2
1648006620000|2022-03-23 03:37:00|||||||||3
1648006640000|2022-03-23 03:37:20|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|11
1648006650000|2022-03-23 03:37:30|4518.19|4517.59|4518.19|4517.59|4518.31|4517.71|4518.19|4517.59|21
1648006660000|2022-03-23 03:37:40|||||||||4
1648006680000|2022-03-23 03:38:00|4517.94|4517.34|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|8
1648006710000|2022-03-23 03:38:30|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|17
1648006720000|2022-03-23 03:38:40|4518.31|4517.71|4518.44|4517.84|4518.44|4517.84|4518.31|4517.71|4
1648006740000|2022-03-23 03:39:00|4518.31|4517.71|4518.19|4517.59|4518.31|4517.71|4517.94|4517.34|12
1648006760000|2022-03-23 03:39:20|||||||||6
1648006780000|2022-03-23 03:39:40|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|3
1648006800000|2022-03-23 03:40:00|4517.81|4517.21|4517.56|4516.96|4517.81|4517.21|4517.56|4516.96|24
1648006810000|2022-03-23 03:40:10|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|4517.56|4516.96|4
1648006820000|2022-03-23 03:40:20|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|3
1648006830000|2022-03-23 03:40:30|4517.81|4517.21|4517.81|4517.21|4517.94|4517.34|4517.81|4517.21|4
1648006840000|2022-03-23 03:40:40|4517.44|4516.84|4517.69|4517.09|4517.69|4517.09|4517.44|4516.84|13
1648006850000|2022-03-23 03:40:50|4517.56|4516.96|4517.06|4516.46|4517.56|4516.96|4517.06|4516.46|30
1648006860000|2022-03-23 03:41:00|4517.19|4516.59|4516.94|4516.34|4517.19|4516.59|4516.94|4516.34|1
1648006870000|2022-03-23 03:41:10|4516.19|4515.59|4516.44|4515.84|4516.44|4515.84|4516.19|4515.59|137
1648006880000|2022-03-23 03:41:20|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|2
1648006890000|2022-03-23 03:41:30|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|12
1648006900000|2022-03-23 03:41:40|4516.31|4515.71|4516.69|4516.09|4516.69|4516.09|4516.19|4515.59|15
1648006910000|2022-03-23 03:41:50|4516.56|4515.96|4516.69|4516.09|4516.69|4516.09|4516.44|4515.84|2
1648006930000|2022-03-23 03:42:10|4516.44|4515.84|4516.56|4515.96|4516.69|4516.09|4516.44|4515.84|19
1648006940000|2022-03-23 03:42:20|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|1
1648006950000|2022-03-23 03:42:30|||||||||7
1648006960000|2022-03-23 03:42:40|4516.69|4516.09|4516.44|4515.84|4516.69|4516.09|4516.44|4515.84|8
1648006970000|2022-03-23 03:42:50|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|4
1648006980000|2022-03-23 03:43:00|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|8
1648007000000|2022-03-23 03:43:20|||||||||1
1648007010000|2022-03-23 03:43:30|4516.31|4515.71|4516.44|4515.84|4516.44|4515.84|4516.19|4515.59|13
1648007020000|2022-03-23 03:43:40|4516.69|4516.09|4516.44|4515.84|4516.69|4516.09|4516.44|4515.84|13
1648007030000|2022-03-23 03:43:50|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|10
1648007040000|2022-03-23 03:44:00|4516.44|4515.84|4516.56|4515.96|4516.56|4515.96|4516.44|4515.84|10
1648007050000|2022-03-23 03:44:10|4516.44|4515.84|4516.69|4516.09|4516.69|4516.09|4516.44|4515.84|6
1648007090000|2022-03-23 03:44:50|4516.81|4516.21|4516.94|4516.34|4516.94|4516.34|4516.69|4516.09|13
1648007100000|2022-03-23 03:45:00|4516.81|4516.21|4516.81|4516.21|4516.94|4516.34|4516.69|4516.09|6
1648007110000|2022-03-23 03:45:10|4516.94|4516.34|4516.94|4516.34|4517.19|4516.59|4516.94|4516.34|16
1648007160000|2022-03-23 03:46:00|4517.06|4516.46|4517.19|4516.59|4517.19|4516.59|4517.06|4516.46|10
1648007180000|2022-03-23 03:46:20|||||||||3
1648007190000|2022-03-23 03:46:30|4517.06|4516.46|4516.94|4516.34|4517.19|4516.59|4516.94|4516.34|20
1648007200000|2022-03-23 03:46:40|4517.19|4516.59|4517.06|4516.46|4517.19|4516.59|4517.06|4516.46|5
1648007210000|2022-03-23 03:46:50|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.06|4516.46|0
1648007220000|2022-03-23 03:47:00|4517.31|4516.71|4517.44|4516.84|4517.44|4516.84|4517.19|4516.59|18
1648007230000|2022-03-23 03:47:10|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|4517.56|4516.96|6
1648007240000|2022-03-23 03:47:20|4517.81|4517.21|4517.94|4517.34|4517.94|4517.34|4517.81|4517.21|8
1648007250000|2022-03-23 03:47:30|4517.81|4517.21|4517.69|4517.09|4517.81|4517.21|4517.69|4517.09|10
1648007260000|2022-03-23 03:47:40|4517.81|4517.21|4517.94|4517.34|4517.94|4517.34|4517.81|4517.21|9
1648007270000|2022-03-23 03:47:50|4517.81|4517.21|4517.69|4517.09|4517.81|4517.21|4517.69|4517.09|2
1648007280000|2022-03-23 03:48:00|4517.81|4517.21|4517.81|4517.21|4517.81|4517.21|4517.69|4517.09|0
1648007290000|2022-03-23 03:48:10|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.69|4517.09|0
1648007300000|2022-03-23 03:48:20|4517.81|4517.21|4517.94|4517.34|4517.94|4517.34|4517.69|4517.09|19
1648007310000|2022-03-23 03:48:30|4517.69|4517.09|4517.81|4517.21|4517.94|4517.34|4517.69|4517.09|9
1648007320000|2022-03-23 03:48:40|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.81|4517.21|0
1648007330000|2022-03-23 03:48:50|||||||||1
1648007340000|2022-03-23 03:49:00|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|20
1648007350000|2022-03-23 03:49:10|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|20
1648007360000|2022-03-23 03:49:20|||||||||1
1648007370000|2022-03-23 03:49:30|4518.19|4517.59|4518.44|4517.84|4518.44|4517.84|4518.19|4517.59|7
1648007380000|2022-03-23 03:49:40|4518.31|4517.71|4518.31|4517.71|4518.44|4517.84|4518.19|4517.59|7
1648007390000|2022-03-23 03:49:50|4518.44|4517.84|4518.19|4517.59|4518.44|4517.84|4518.06|4517.46|10
1648007400000|2022-03-23 03:50:00|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|9
1648007410000|2022-03-23 03:50:10|||||||||5
1648007420000|2022-03-23 03:50:20|4518.69|4518.09|4518.81|4518.21|4518.81|4518.21|4518.69|4518.09|68
1648007430000|2022-03-23 03:50:30|4518.94|4518.34|4518.69|4518.09|4518.94|4518.34|4518.69|4518.09|12
1648007450000|2022-03-23 03:50:50|4518.44|4517.84|4518.44|4517.84|4518.69|4518.09|4518.44|4517.84|2
1648007460000|2022-03-23 03:51:00|||||||||7
1648007480000|2022-03-23 03:51:20|4518.19|4517.59|4518.06|4517.46|4518.19|4517.59|4518.06|4517.46|18
1648007490000|2022-03-23 03:51:30|4518.19|4517.59|4518.31|4517.71|4518.31|4517.71|4518.19|4517.59|3
1648007500000|2022-03-23 03:51:40|4518.19|4517.59|4518.19|4517.59|4518.31|4517.71|4517.94|4517.34|13
1648007510000|2022-03-23 03:51:50|4518.06|4517.46|4517.69|4517.09|4518.06|4517.46|4517.69|4517.09|9
1648007530000|2022-03-23 03:52:10|4517.81|4517.21|4517.94|4517.34|4517.94|4517.34|4517.69|4517.09|12
1648007540000|2022-03-23 03:52:20|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|3
1648007560000|2022-03-23 03:52:40|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4
1648007570000|2022-03-23 03:52:50|||||||||3
1648007580000|2022-03-23 03:53:00|4518.06|4517.46|4517.81|4517.21|4518.06|4517.46|4517.81|4517.21|19
1648007590000|2022-03-23 03:53:10|4517.69|4517.09|4517.69|4517.09|4517.81|4517.21|4517.69|4517.09|4
1648007600000|2022-03-23 03:53:20|4517.81|4517.21|4517.69|4517.09|4517.81|4517.21|4517.69|4517.09|10
1648007610000|2022-03-23 03:53:30|4517.81|4517.21|4517.44|4516.84|4517.81|4517.21|4517.44|4516.84|13
1648007620000|2022-03-23 03:53:40|4517.56|4516.96|4517.69|4517.09|4517.69|4517.09|4517.44|4516.84|5
1648007640000|2022-03-23 03:54:00|4517.81|4517.21|4517.81|4517.21|4517.81|4517.21|4517.69|4517.09|7
1648007650000|2022-03-23 03:54:10|4517.69|4517.09|4517.69|4517.09|4517.94|4517.34|4517.69|4517.09|8
1648007680000|2022-03-23 03:54:40|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4
1648007690000|2022-03-23 03:54:50|4517.69|4517.09|4517.94|4517.34|4517.94|4517.34|4517.69|4517.09|9
1648007700000|2022-03-23 03:55:00|4518.19|4517.59|4518.44|4517.84|4518.44|4517.84|4518.19|4517.59|63
1648007710000|2022-03-23 03:55:10|||||||||1
1648007720000|2022-03-23 03:55:20|||||||||5
1648007730000|2022-03-23 03:55:30|4518.19|4517.59|4518.31|4517.71|4518.31|4517.71|4518.19|4517.59|10
1648007740000|2022-03-23 03:55:40|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|6
1648007750000|2022-03-23 03:55:50|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|5
1648007760000|2022-03-23 03:56:00|||||||||2
1648007770000|2022-03-23 03:56:10|||||||||8
1648007790000|2022-03-23 03:56:30|4518.94|4518.34|4518.94|4518.34|4518.94|4518.34|4518.94|4518.34|13
1648007800000|2022-03-23 03:56:40|||||||||19
1648007810000|2022-03-23 03:56:50|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|15
1648007820000|2022-03-23 03:57:00|4518.81|4518.21|4518.94|4518.34|4518.94|4518.34|4518.81|4518.21|5
1648007850000|2022-03-23 03:57:30|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|4
1648007860000|2022-03-23 03:57:40|4518.94|4518.34|4518.94|4518.34|4518.94|4518.34|4518.94|4518.34|5
1648007880000|2022-03-23 03:58:00|||||||||3
1648007890000|2022-03-23 03:58:10|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|10
1648007900000|2022-03-23 03:58:20|4518.94|4518.34|4518.94|4518.34|4519.06|4518.46|4518.94|4518.34|4
1648007930000|2022-03-23 03:58:50|||||||||9
1648007940000|2022-03-23 03:59:00|4517.44|4516.84|4517.31|4516.71|4517.44|4516.84|4517.31|4516.71|129
1648007950000|2022-03-23 03:59:10|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.19|4516.59|25
1648007960000|2022-03-23 03:59:20|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|11
1648007970000|2022-03-23 03:59:30|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|15
1648007980000|2022-03-23 03:59:40|4516.56|4515.96|4516.44|4515.84|4516.56|4515.96|4516.44|4515.84|22
1648007990000|2022-03-23 03:59:50|4516.69|4516.09|4516.94|4516.34|4516.94|4516.34|4516.69|4516.09|16
1648008000000|2022-03-23 04:00:00|4516.69|4516.09|4516.81|4516.21|4516.94|4516.34|4516.69|4516.09|18
1648008010000|2022-03-23 04:00:10|4516.69|4516.09|4516.31|4515.71|4516.81|4516.21|4516.19|4515.59|54
1648008020000|2022-03-23 04:00:20|4516.19|4515.59|4516.44|4515.84|4516.44|4515.84|4516.19|4515.59|12
1648008030000|2022-03-23 04:00:30|4516.19|4515.59|4516.19|4515.59|4516.31|4515.71|4516.19|4515.59|10
1648008040000|2022-03-23 04:00:40|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|4516.31|4515.71|18
1648008050000|2022-03-23 04:00:50|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|4516.19|4515.59|8
1648008060000|2022-03-23 04:01:00|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|19
1648008070000|2022-03-23 04:01:10|4516.31|4515.71|4516.19|4515.59|4516.31|4515.71|4516.19|4515.59|14
1648008090000|2022-03-23 04:01:30|4515.94|4515.34|4515.94|4515.34|4515.94|4515.34|4515.94|4515.34|28
1648008100000|2022-03-23 04:01:40|||||||||2
1648008120000|2022-03-23 04:02:00|||||||||21
1648008130000|2022-03-23 04:02:10|4516.06|4515.46|4516.19|4515.59|4516.19|4515.59|4515.94|4515.34|5
1648008140000|2022-03-23 04:02:20|||||||||4
1648008150000|2022-03-23 04:02:30|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|5
1648008160000|2022-03-23 04:02:40|4516.31|4515.71|4516.19|4515.59|4516.31|4515.71|4516.19|4515.59|15
1648008170000|2022-03-23 04:02:50|4516.44|4515.84|4516.94|4516.34|4516.94|4516.34|4516.44|4515.84|40
1648008180000|2022-03-23 04:03:00|4517.06|4516.46|4517.06|4516.46|4517.06|4516.46|4516.94|4516.34|11
1648008190000|2022-03-23 04:03:10|4516.94|4516.34|4517.19|4516.59|4517.19|4516.59|4516.94|4516.34|7
1648008200000|2022-03-23 04:03:20|4517.31|4516.71|4517.19|4516.59|4517.31|4516.71|4517.19|4516.59|9
1648008210000|2022-03-23 04:03:30|||||||||6
1648008240000|2022-03-23 04:04:00|4517.06|4516.46|4516.94|4516.34|4517.06|4516.46|4516.94|4516.34|10
1648008250000|2022-03-23 04:04:10|4517.06|4516.46|4517.06|4516.46|4517.06|4516.46|4516.94|4516.34|0
1648008260000|2022-03-23 04:04:20|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4516.94|4516.34|6
1648008290000|2022-03-23 04:04:50|||||||||4
1648008300000|2022-03-23 04:05:00|4517.31|4516.71|4517.19|4516.59|4517.31|4516.71|4517.19|4516.59|6
1648008310000|2022-03-23 04:05:10|4517.31|4516.71|4517.44|4516.84|4517.44|4516.84|4517.31|4516.71|0
1648008320000|2022-03-23 04:05:20|4517.56|4516.96|4517.69|4517.09|4517.81|4517.21|4517.56|4516.96|28
1648008330000|2022-03-23 04:05:30|||||||||2
1648008340000|2022-03-23 04:05:40|||||||||9
1648008370000|2022-03-23 04:06:10|4517.56|4516.96|4517.56|4516.96|4517.56|4516.96|4517.56|4516.96|6
1648008380000|2022-03-23 04:06:20|4517.44|4516.84|4517.19|4516.59|4517.56|4516.96|4517.19|4516.59|4
1648008400000|2022-03-23 04:06:40|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|5
1648008410000|2022-03-23 04:06:50|4517.31|4516.71|4517.31|4516.71|4517.44|4516.84|4517.31|4516.71|1
1648008420000|2022-03-23 04:07:00|4517.19|4516.59|4517.31|4516.71|4517.31|4516.71|4517.19|4516.59|0
1648008430000|2022-03-23 04:07:10|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|0
1648008450000|2022-03-23 04:07:30|4517.31|4516.71|4517.44|4516.84|4517.44|4516.84|4517.31|4516.71|2
1648008470000|2022-03-23 04:07:50|4517.31|4516.71|4517.44|4516.84|4517.44|4516.84|4517.31|4516.71|8
1648008480000|2022-03-23 04:08:00|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|2
1648008490000|2022-03-23 04:08:10|4517.44|4516.84|4517.19|4516.59|4517.44|4516.84|4517.19|4516.59|16
1648008510000|2022-03-23 04:08:30|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|5
1648008530000|2022-03-23 04:08:50|||||||||2
1648008540000|2022-03-23 04:09:00|||||||||4
1648008560000|2022-03-23 04:09:20|4517.06|4516.46|4517.06|4516.46|4517.19|4516.59|4517.06|4516.46|15
1648008570000|2022-03-23 04:09:30|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|2
1648008580000|2022-03-23 04:09:40|4517.31|4516.71|4517.31|4516.71|4517.31|4516.71|4517.31|4516.71|14
1648008590000|2022-03-23 04:09:50|4517.19|4516.59|4517.31|4516.71|4517.44|4516.84|4517.19|4516.59|6
1648008600000|2022-03-23 04:10:00|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|0
1648008610000|2022-03-23 04:10:10|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|9
1648008620000|2022-03-23 04:10:20|4517.31|4516.71|4517.44|4516.84|4517.44|4516.84|4517.31|4516.71|0
1648008630000|2022-03-23 04:10:30|||||||||1
1648008640000|2022-03-23 04:10:40|4517.31|4516.71|4517.31|4516.71|4517.31|4516.71|4517.19|4516.59|5
1648008650000|2022-03-23 04:10:50|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|1
1648008670000|2022-03-23 04:11:10|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|15
1648008680000|2022-03-23 04:11:20|||||||||3
1648008690000|2022-03-23 04:11:30|4517.56|4516.96|4517.44|4516.84|4517.56|4516.96|4517.44|4516.84|1
1648008700000|2022-03-23 04:11:40|4517.31|4516.71|4517.44|4516.84|4517.44|4516.84|4517.31|4516.71|13
1648008720000|2022-03-23 04:12:00|4517.56|4516.96|4517.44|4516.84|4517.69|4517.09|4517.44|4516.84|4
1648008770000|2022-03-23 04:12:50|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|5
1648008780000|2022-03-23 04:13:00|||||||||2
1648008800000|2022-03-23 04:13:20|4517.31|4516.71|4517.31|4516.71|4517.31|4516.71|4517.19|4516.59|7
1648008810000|2022-03-23 04:13:30|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.06|4516.46|0
1648008820000|2022-03-23 04:13:40|||||||||1
1648008840000|2022-03-23 04:14:00|4517.31|4516.71|4517.19|4516.59|4517.31|4516.71|4517.19|4516.59|9
1648008850000|2022-03-23 04:14:10|4517.06|4516.46|4517.06|4516.46|4517.06|4516.46|4517.06|4516.46|1
1648008860000|2022-03-23 04:14:20|4517.19|4516.59|4517.31|4516.71|4517.31|4516.71|4517.19|4516.59|6
1648008870000|2022-03-23 04:14:30|4517.19|4516.59|4517.19|4516.59|4517.31|4516.71|4517.19|4516.59|0
1648008880000|2022-03-23 04:14:40|4517.31|4516.71|4517.31|4516.71|4517.31|4516.71|4517.31|4516.71|0
1648008890000|2022-03-23 04:14:50|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|1
1648008930000|2022-03-23 04:15:30|4517.44|4516.84|4517.31|4516.71|4517.44|4516.84|4517.19|4516.59|13
1648008940000|2022-03-23 04:15:40|4517.44|4516.84|4517.19|4516.59|4517.44|4516.84|4517.19|4516.59|1
1648008950000|2022-03-23 04:15:50|4517.31|4516.71|4517.19|4516.59|4517.31|4516.71|4517.19|4516.59|1
1648008960000|2022-03-23 04:16:00|4517.31|4516.71|4517.31|4516.71|4517.31|4516.71|4517.19|4516.59|2
1648008980000|2022-03-23 04:16:20|4517.19|4516.59|4517.44|4516.84|4517.44|4516.84|4517.19|4516.59|1
1648008990000|2022-03-23 04:16:30|||||||||2
1648009000000|2022-03-23 04:16:40|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|7
1648009010000|2022-03-23 04:16:50|||||||||1
1648009030000|2022-03-23 04:17:10|4517.44|4516.84|4517.19|4516.59|4517.44|4516.84|4517.19|4516.59|8
1648009060000|2022-03-23 04:17:40|||||||||22
1648009080000|2022-03-23 04:18:00|||||||||3
1648009090000|2022-03-23 04:18:10|||||||||1
1648009100000|2022-03-23 04:18:20|4517.06|4516.46|4517.06|4516.46|4517.19|4516.59|4517.06|4516.46|3
1648009110000|2022-03-23 04:18:30|4517.19|4516.59|4517.06|4516.46|4517.19|4516.59|4517.06|4516.46|0
1648009120000|2022-03-23 04:18:40|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|0
1648009130000|2022-03-23 04:18:50|4517.06|4516.46|4517.06|4516.46|4517.19|4516.59|4517.06|4516.46|0
1648009140000|2022-03-23 04:19:00|4516.94|4516.34|4516.94|4516.34|4517.06|4516.46|4516.94|4516.34|5
1648009150000|2022-03-23 04:19:10|||||||||1
1648009180000|2022-03-23 04:19:40|||||||||15
1648009190000|2022-03-23 04:19:50|4516.81|4516.21|4516.81|4516.21|4516.81|4516.21|4516.81|4516.21|15
1648009200000|2022-03-23 04:20:00|4516.69|4516.09|4516.44|4515.84|4516.94|4516.34|4516.44|4515.84|10
1648009210000|2022-03-23 04:20:10|||||||||13
1648009220000|2022-03-23 04:20:20|||||||||1
1648009240000|2022-03-23 04:20:40|||||||||2
1648009250000|2022-03-23 04:20:50|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|8
1648009260000|2022-03-23 04:21:00|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|5
1648009270000|2022-03-23 04:21:10|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|10
1648009280000|2022-03-23 04:21:20|4516.81|4516.21|4516.94|4516.34|4516.94|4516.34|4516.81|4516.21|1
1648009320000|2022-03-23 04:22:00|4516.81|4516.21|4516.81|4516.21|4516.81|4516.21|4516.81|4516.21|2
1648009330000|2022-03-23 04:22:10|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|1
1648009340000|2022-03-23 04:22:20|4517.06|4516.46|4517.19|4516.59|4517.19|4516.59|4517.06|4516.46|8
1648009360000|2022-03-23 04:22:40|4517.06|4516.46|4516.94|4516.34|4517.06|4516.46|4516.94|4516.34|8
1648009380000|2022-03-23 04:23:00|4517.06|4516.46|4517.06|4516.46|4517.19|4516.59|4517.06|4516.46|4
1648009390000|2022-03-23 04:23:10|4517.19|4516.59|4517.06|4516.46|4517.19|4516.59|4516.94|4516.34|2
1648009400000|2022-03-23 04:23:20|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|2
1648009420000|2022-03-23 04:23:40|4517.31|4516.71|4517.19|4516.59|4517.31|4516.71|4517.19|4516.59|12
1648009430000|2022-03-23 04:23:50|||||||||4
1648009440000|2022-03-23 04:24:00|||||||||2
1648009460000|2022-03-23 04:24:20|4517.31|4516.71|4517.31|4516.71|4517.31|4516.71|4517.31|4516.71|11
1648009470000|2022-03-23 04:24:30|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.31|4516.71|1
1648009490000|2022-03-23 04:24:50|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|10
1648009500000|2022-03-23 04:25:00|||||||||1
1648009510000|2022-03-23 04:25:10|||||||||3
1648009520000|2022-03-23 04:25:20|||||||||2
1648009530000|2022-03-23 04:25:30|||||||||1
1648009540000|2022-03-23 04:25:40|4517.06|4516.46|4517.06|4516.46|4517.19|4516.59|4516.94|4516.34|13
1648009550000|2022-03-23 04:25:50|4517.19|4516.59|4516.94|4516.34|4517.19|4516.59|4516.94|4516.34|4
1648009580000|2022-03-23 04:26:20|4516.81|4516.21|4516.94|4516.34|4516.94|4516.34|4516.69|4516.09|16
1648009590000|2022-03-23 04:26:30|4516.81|4516.21|4516.81|4516.21|4516.94|4516.34|4516.81|4516.21|0
1648009600000|2022-03-23 04:26:40|4516.94|4516.34|4516.81|4516.21|4516.94|4516.34|4516.81|4516.21|10
1648009610000|2022-03-23 04:26:50|4516.69|4516.09|4517.19|4516.59|4517.19|4516.59|4516.69|4516.09|10
1648009620000|2022-03-23 04:27:00|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|3
1648009660000|2022-03-23 04:27:40|4516.69|4516.09|4516.94|4516.34|4516.94|4516.34|4516.69|4516.09|29
1648009680000|2022-03-23 04:28:00|4517.19|4516.59|4516.94|4516.34|4517.19|4516.59|4516.94|4516.34|39
1648009690000|2022-03-23 04:28:10|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|21
1648009700000|2022-03-23 04:28:20|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|4
1648009730000|2022-03-23 04:28:50|4517.19|4516.59|4517.44|4516.84|4517.44|4516.84|4517.19|4516.59|12
1648009740000|2022-03-23 04:29:00|||||||||1
1648009760000|2022-03-23 04:29:20|4517.19|4516.59|4517.31|4516.71|4517.31|4516.71|4517.19|4516.59|17
1648009770000|2022-03-23 04:29:30|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|1
1648009780000|2022-03-23 04:29:40|4517.31|4516.71|4517.69|4517.09|4517.69|4517.09|4517.31|4516.71|10
1648009790000|2022-03-23 04:29:50|||||||||1
1648009810000|2022-03-23 04:30:10|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4
1648009820000|2022-03-23 04:30:20|||||||||5
1648009830000|2022-03-23 04:30:30|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|26
1648009840000|2022-03-23 04:30:40|4518.06|4517.46|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|7
1648009850000|2022-03-23 04:30:50|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|1
1648009860000|2022-03-23 04:31:00|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|23
1648009870000|2022-03-23 04:31:10|4518.56|4517.96|4518.56|4517.96|4518.94|4518.34|4518.44|4517.84|46
1648009880000|2022-03-23 04:31:20|4518.44|4517.84|4518.44|4517.84|4518.56|4517.96|4518.44|4517.84|5
1648009890000|2022-03-23 04:31:30|4518.19|4517.59|4518.19|4517.59|4518.31|4517.71|4518.19|4517.59|6
1648009900000|2022-03-23 04:31:40|||||||||1
1648009930000|2022-03-23 04:32:10|||||||||21
1648009950000|2022-03-23 04:32:30|4518.44|4517.84|4518.31|4517.71|4518.44|4517.84|4518.19|4517.59|19
1648009960000|2022-03-23 04:32:40|4518.19|4517.59|4518.19|4517.59|4518.31|4517.71|4518.19|4517.59|2
1648009970000|2022-03-23 04:32:50|4518.31|4517.71|4518.31|4517.71|4518.31|4517.71|4518.19|4517.59|2
1648009980000|2022-03-23 04:33:00|4518.44|4517.84|4518.19|4517.59|4518.44|4517.84|4518.19|4517.59|1
1648009990000|2022-03-23 04:33:10|4518.06|4517.46|4518.19|4517.59|4518.19|4517.59|4518.06|4517.46|2
1648010010000|2022-03-23 04:33:30|4518.06|4517.46|4517.94|4517.34|4518.19|4517.59|4517.94|4517.34|6
1648010030000|2022-03-23 04:33:50|4517.81|4517.21|4517.69|4517.09|4517.81|4517.21|4517.69|4517.09|10
1648010040000|2022-03-23 04:34:00|4517.44|4516.84|4517.44|4516.84|4517.69|4517.09|4517.44|4516.84|7
1648010050000|2022-03-23 04:34:10|||||||||6
1648010060000|2022-03-23 04:34:20|||||||||6
1648010070000|2022-03-23 04:34:30|4517.56|4516.96|4517.69|4517.09|4517.69|4517.09|4517.56|4516.96|9
1648010080000|2022-03-23 04:34:40|4517.81|4517.21|4517.81|4517.21|4517.81|4517.21|4517.69|4517.09|0
1648010090000|2022-03-23 04:34:50|4517.94|4517.34|4518.06|4517.46|4518.19|4517.59|4517.94|4517.34|4
1648010100000|2022-03-23 04:35:00|4517.94|4517.34|4518.06|4517.46|4518.06|4517.46|4517.94|4517.34|0
1648010110000|2022-03-23 04:35:10|4517.94|4517.34|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|0
1648010120000|2022-03-23 04:35:20|4517.81|4517.21|4517.94|4517.34|4517.94|4517.34|4517.81|4517.21|3
1648010130000|2022-03-23 04:35:30|||||||||1
1648010140000|2022-03-23 04:35:40|4518.06|4517.46|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|8
1648010170000|2022-03-23 04:36:10|4517.81|4517.21|4517.94|4517.34|4517.94|4517.34|4517.81|4517.21|5
1648010200000|2022-03-23 04:36:40|||||||||2
1648010210000|2022-03-23 04:36:50|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|6
1648010220000|2022-03-23 04:37:00|4518.31|4517.71|4518.19|4517.59|4518.44|4517.84|4518.19|4517.59|5
1648010230000|2022-03-23 04:37:10|4518.31|4517.71|4518.19|4517.59|4518.31|4517.71|4518.19|4517.59|0
1648010240000|2022-03-23 04:37:20|4518.06|4517.46|4518.19|4517.59|4518.19|4517.59|4518.06|4517.46|5
1648010250000|2022-03-23 04:37:30|4518.31|4517.71|4518.19|4517.59|4518.31|4517.71|4518.19|4517.59|3
1648010260000|2022-03-23 04:37:40|4518.06|4517.46|4518.19|4517.59|4518.19|4517.59|4518.06|4517.46|1
1648010270000|2022-03-23 04:37:50|||||||||2
1648010310000|2022-03-23 04:38:30|||||||||2
1648010340000|2022-03-23 04:39:00|||||||||9
1648010350000|2022-03-23 04:39:10|4518.06|4517.46|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|2
1648010360000|2022-03-23 04:39:20|4518.06|4517.46|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|5
1648010370000|2022-03-23 04:39:30|4518.19|4517.59|4518.06|4517.46|4518.19|4517.59|4517.94|4517.34|1
1648010380000|2022-03-23 04:39:40|4518.19|4517.59|4518.06|4517.46|4518.19|4517.59|4517.94|4517.34|9
1648010390000|2022-03-23 04:39:50|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|0
1648010400000|2022-03-23 04:40:00|4518.06|4517.46|4518.06|4517.46|4518.06|4517.46|4518.06|4517.46|1
1648010410000|2022-03-23 04:40:10|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.81|4517.21|0
1648010420000|2022-03-23 04:40:20|4517.81|4517.21|4517.81|4517.21|4517.81|4517.21|4517.81|4517.21|1
1648010430000|2022-03-23 04:40:30|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|0
1648010460000|2022-03-23 04:41:00|4517.81|4517.21|4517.69|4517.09|4517.81|4517.21|4517.69|4517.09|8
1648010470000|2022-03-23 04:41:10|4517.81|4517.21|4517.69|4517.09|4517.81|4517.21|4517.69|4517.09|1
1648010530000|2022-03-23 04:42:10|||||||||14
1648010560000|2022-03-23 04:42:40|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|38
1648010590000|2022-03-23 04:43:10|||||||||1
1648010610000|2022-03-23 04:43:30|||||||||2
1648010620000|2022-03-23 04:43:40|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|20
1648010640000|2022-03-23 04:44:00|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|13
1648010650000|2022-03-23 04:44:10|4518.06|4517.46|4518.06|4517.46|4518.06|4517.46|4518.06|4517.46|1
1648010660000|2022-03-23 04:44:20|4517.94|4517.34|4517.81|4517.21|4517.94|4517.34|4517.81|4517.21|12
1648010670000|2022-03-23 04:44:30|4517.69|4517.09|4517.69|4517.09|4517.81|4517.21|4517.69|4517.09|10
1648010680000|2022-03-23 04:44:40|||||||||5
1648010690000|2022-03-23 04:44:50|4517.81|4517.21|4517.94|4517.34|4517.94|4517.34|4517.69|4517.09|4
1648010700000|2022-03-23 04:45:00|4518.06|4517.46|4518.06|4517.46|4518.06|4517.46|4517.94|4517.34|4
1648010710000|2022-03-23 04:45:10|4518.19|4517.59|4517.94|4517.34|4518.19|4517.59|4517.94|4517.34|14
1648010720000|2022-03-23 04:45:20|4517.81|4517.21|4517.94|4517.34|4517.94|4517.34|4517.81|4517.21|0
1648010760000|2022-03-23 04:46:00|4518.06|4517.46|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|7
1648010770000|2022-03-23 04:46:10|4518.06|4517.46|4518.06|4517.46|4518.06|4517.46|4517.94|4517.34|4
1648010780000|2022-03-23 04:46:20|4518.19|4517.59|4518.19|4517.59|4518.44|4517.84|4518.19|4517.59|11
1648010790000|2022-03-23 04:46:30|4518.06|4517.46|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|4
1648010800000|2022-03-23 04:46:40|4518.06|4517.46|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|1
1648010810000|2022-03-23 04:46:50|4517.94|4517.34|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|3
1648010820000|2022-03-23 04:47:00|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|23
1648010850000|2022-03-23 04:47:30|4518.31|4517.71|4518.44|4517.84|4518.44|4517.84|4518.31|4517.71|9
1648010860000|2022-03-23 04:47:40|4518.31|4517.71|4518.44|4517.84|4518.44|4517.84|4518.19|4517.59|11
1648010890000|2022-03-23 04:48:10|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|15
1648010910000|2022-03-23 04:48:30|||||||||8
1648010920000|2022-03-23 04:48:40|||||||||2
1648010940000|2022-03-23 04:49:00|||||||||1
1648010950000|2022-03-23 04:49:10|4518.81|4518.21|4518.69|4518.09|4518.94|4518.34|4518.69|4518.09|14
1648010960000|2022-03-23 04:49:20|||||||||1
1648010970000|2022-03-23 04:49:30|||||||||2
1648011000000|2022-03-23 04:50:00|4518.56|4517.96|4518.44|4517.84|4518.69|4518.09|4518.44|4517.84|42
1648011030000|2022-03-23 04:50:30|||||||||5
1648011040000|2022-03-23 04:50:40|||||||||1
1648011070000|2022-03-23 04:51:10|4518.69|4518.09|4518.44|4517.84|4518.69|4518.09|4518.44|4517.84|16
1648011120000|2022-03-23 04:52:00|4518.56|4517.96|4518.56|4517.96|4518.56|4517.96|4518.56|4517.96|12
1648011130000|2022-03-23 04:52:10|4518.44|4517.84|4518.44|4517.84|4518.56|4517.96|4518.44|4517.84|9
1648011140000|2022-03-23 04:52:20|||||||||15
1648011170000|2022-03-23 04:52:50|4518.69|4518.09|4518.44|4517.84|4518.69|4518.09|4518.44|4517.84|12
1648011180000|2022-03-23 04:53:00|||||||||3
1648011190000|2022-03-23 04:53:10|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|4
1648011210000|2022-03-23 04:53:30|||||||||2
1648011230000|2022-03-23 04:53:50|4518.94|4518.34|4518.94|4518.34|4518.94|4518.34|4518.94|4518.34|13
1648011240000|2022-03-23 04:54:00|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|7
1648011280000|2022-03-23 04:54:40|4518.81|4518.21|4518.69|4518.09|4518.81|4518.21|4518.69|4518.09|7
1648011290000|2022-03-23 04:54:50|4518.81|4518.21|4518.94|4518.34|4518.94|4518.34|4518.81|4518.21|4
1648011310000|2022-03-23 04:55:10|||||||||7
1648011320000|2022-03-23 04:55:20|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|6
1648011330000|2022-03-23 04:55:30|4519.69|4519.09|4519.44|4518.84|4519.69|4519.09|4519.31|4518.71|45
1648011340000|2022-03-23 04:55:40|4519.56|4518.96|4519.69|4519.09|4519.69|4519.09|4519.44|4518.84|20
1648011350000|2022-03-23 04:55:50|4519.81|4519.21|4519.69|4519.09|4519.81|4519.21|4519.69|4519.09|34
1648011360000|2022-03-23 04:56:00|4519.81|4519.21|4519.94|4519.34|4519.94|4519.34|4519.81|4519.21|13
1648011370000|2022-03-23 04:56:10|4519.81|4519.21|4520.06|4519.46|4520.19|4519.59|4519.69|4519.09|36
1648011380000|2022-03-23 04:56:20|4519.94|4519.34|4519.94|4519.34|4519.94|4519.34|4519.94|4519.34|4
1648011390000|2022-03-23 04:56:30|4520.06|4519.46|4520.19|4519.59|4520.19|4519.59|4520.06|4519.46|7
1648011400000|2022-03-23 04:56:40|4519.94|4519.34|4519.94|4519.34|4519.94|4519.34|4519.94|4519.34|7
1648011420000|2022-03-23 04:57:00|||||||||4
1648011430000|2022-03-23 04:57:10|4520.06|4519.46|4520.19|4519.59|4520.19|4519.59|4520.06|4519.46|5
1648011440000|2022-03-23 04:57:20|4519.94|4519.34|4519.94|4519.34|4520.19|4519.59|4519.94|4519.34|11
1648011450000|2022-03-23 04:57:30|4520.06|4519.46|4520.06|4519.46|4520.06|4519.46|4520.06|4519.46|11
1648011460000|2022-03-23 04:57:40|4519.94|4519.34|4519.94|4519.34|4520.06|4519.46|4519.94|4519.34|1
1648011470000|2022-03-23 04:57:50|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|1
1648011480000|2022-03-23 04:58:00|4519.94|4519.34|4519.94|4519.34|4519.94|4519.34|4519.94|4519.34|22
1648011490000|2022-03-23 04:58:10|4520.44|4519.84|4520.44|4519.84|4520.44|4519.84|4520.44|4519.84|51
1648011500000|2022-03-23 04:58:20|||||||||65
1648011510000|2022-03-23 04:58:30|4520.31|4519.71|4520.06|4519.46|4520.31|4519.71|4519.94|4519.34|8
1648011520000|2022-03-23 04:58:40|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|3
1648011540000|2022-03-23 04:59:00|4519.94|4519.34|4519.94|4519.34|4520.19|4519.59|4519.94|4519.34|32
1648011550000|2022-03-23 04:59:10|4519.81|4519.21|4519.94|4519.34|4519.94|4519.34|4519.81|4519.21|15
1648011560000|2022-03-23 04:59:20|||||||||5
1648011570000|2022-03-23 04:59:30|4520.19|4519.59|4519.94|4519.34|4520.19|4519.59|4519.94|4519.34|9
1648011580000|2022-03-23 04:59:40|||||||||9
1648011590000|2022-03-23 04:59:50|||||||||3
1648011600000|2022-03-23 05:00:00|4520.06|4519.46|4519.81|4519.21|4520.19|4519.59|4519.81|4519.21|35
1648011610000|2022-03-23 05:00:10|4519.94|4519.34|4519.94|4519.34|4519.94|4519.34|4519.81|4519.21|10
1648011620000|2022-03-23 05:00:20|4520.06|4519.46|4520.19|4519.59|4520.19|4519.59|4520.06|4519.46|11
1648011630000|2022-03-23 05:00:30|||||||||1
1648011640000|2022-03-23 05:00:40|4520.44|4519.84|4520.69|4520.09|4520.69|4520.09|4520.31|4519.71|37
1648011650000|2022-03-23 05:00:50|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|24
1648011660000|2022-03-23 05:01:00|4521.06|4520.46|4520.44|4519.84|4521.19|4520.59|4520.31|4519.71|68
1648011670000|2022-03-23 05:01:10|4520.56|4519.96|4520.56|4519.96|4520.69|4520.09|4520.44|4519.84|11
1648011680000|2022-03-23 05:01:20|4520.69|4520.09|4520.81|4520.21|4520.94|4520.34|4520.69|4520.09|10
1648011690000|2022-03-23 05:01:30|4520.69|4520.09|4520.69|4520.09|4520.94|4520.34|4520.69|4520.09|10
1648011700000|2022-03-23 05:01:40|4520.81|4520.21|4520.81|4520.21|4520.94|4520.34|4520.81|4520.21|11
1648011710000|2022-03-23 05:01:50|4520.69|4520.09|4520.94|4520.34|4520.94|4520.34|4520.69|4520.09|2
1648011720000|2022-03-23 05:02:00|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|3
1648011730000|2022-03-23 05:02:10|4520.56|4519.96|4520.19|4519.59|4520.56|4519.96|4520.19|4519.59|26
1648011740000|2022-03-23 05:02:20|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|35
1648011750000|2022-03-23 05:02:30|4519.81|4519.21|4519.94|4519.34|4519.94|4519.34|4519.69|4519.09|8
1648011760000|2022-03-23 05:02:40|4519.81|4519.21|4519.94|4519.34|4519.94|4519.34|4519.69|4519.09|0
1648011770000|2022-03-23 05:02:50|4519.81|4519.21|4519.94|4519.34|4519.94|4519.34|4519.69|4519.09|2
1648011780000|2022-03-23 05:03:00|4519.81|4519.21|4519.94|4519.34|4519.94|4519.34|4519.69|4519.09|10
1648011790000|2022-03-23 05:03:10|4519.81|4519.21|4519.94|4519.34|4519.94|4519.34|4519.81|4519.21|22
1648011800000|2022-03-23 05:03:20|4519.81|4519.21|4519.69|4519.09|4519.81|4519.21|4519.69|4519.09|2
1648011820000|2022-03-23 05:03:40|4519.56|4518.96|4519.31|4518.71|4519.56|4518.96|4519.19|4518.59|28
1648011830000|2022-03-23 05:03:50|4519.19|4518.59|4519.44|4518.84|4519.44|4518.84|4519.19|4518.59|11
1648011840000|2022-03-23 05:04:00|4519.19|4518.59|4519.44|4518.84|4519.44|4518.84|4519.19|4518.59|16
1648011850000|2022-03-23 05:04:10|4519.31|4518.71|4519.31|4518.71|4519.31|4518.71|4519.19|4518.59|3
1648011860000|2022-03-23 05:04:20|4519.44|4518.84|4519.44|4518.84|4519.56|4518.96|4519.44|4518.84|5
1648011870000|2022-03-23 05:04:30|4519.31|4518.71|4519.19|4518.59|4519.44|4518.84|4519.19|4518.59|25
1648011880000|2022-03-23 05:04:40|4519.31|4518.71|4519.44|4518.84|4519.44|4518.84|4519.31|4518.71|8
1648011890000|2022-03-23 05:04:50|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|3
1648011900000|2022-03-23 05:05:00|4519.06|4518.46|4518.56|4517.96|4519.06|4518.46|4518.56|4517.96|42
1648011910000|2022-03-23 05:05:10|4518.69|4518.09|4518.44|4517.84|4518.69|4518.09|4518.44|4517.84|8
1648011920000|2022-03-23 05:05:20|4518.31|4517.71|4518.19|4517.59|4518.31|4517.71|4518.19|4517.59|31
1648011940000|2022-03-23 05:05:40|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|43
1648011950000|2022-03-23 05:05:50|4517.69|4517.09|4517.44|4516.84|4517.69|4517.09|4517.19|4516.59|40
1648011960000|2022-03-23 05:06:00|4517.31|4516.71|4517.19|4516.59|4517.44|4516.84|4517.19|4516.59|34
1648011970000|2022-03-23 05:06:10|4517.06|4516.46|4516.94|4516.34|4517.19|4516.59|4516.94|4516.34|10
1648011980000|2022-03-23 05:06:20|4516.81|4516.21|4517.19|4516.59|4517.19|4516.59|4516.81|4516.21|15
1648011990000|2022-03-23 05:06:30|4516.94|4516.34|4517.44|4516.84|4517.44|4516.84|4516.94|4516.34|18
1648012000000|2022-03-23 05:06:40|4517.69|4517.09|4517.94|4517.34|4518.19|4517.59|4517.69|4517.09|26
1648012010000|2022-03-23 05:06:50|4518.19|4517.59|4518.19|4517.59|4518.44|4517.84|4518.19|4517.59|28
1648012020000|2022-03-23 05:07:00|4518.06|4517.46|4518.19|4517.59|4518.31|4517.71|4518.06|4517.46|16
1648012030000|2022-03-23 05:07:10|4518.31|4517.71|4518.44|4517.84|4518.44|4517.84|4518.31|4517.71|2
1648012040000|2022-03-23 05:07:20|4518.56|4517.96|4518.44|4517.84|4518.56|4517.96|4518.44|4517.84|21
1648012050000|2022-03-23 05:07:30|4518.56|4517.96|4518.94|4518.34|4518.94|4518.34|4518.44|4517.84|20
1648012060000|2022-03-23 05:07:40|4519.19|4518.59|4518.94|4518.34|4519.19|4518.59|4518.94|4518.34|20
1648012070000|2022-03-23 05:07:50|4518.81|4518.21|4518.94|4518.34|4518.94|4518.34|4518.81|4518.21|8
1648012080000|2022-03-23 05:08:00|4518.81|4518.21|4518.69|4518.09|4518.81|4518.21|4518.56|4517.96|6
1648012090000|2022-03-23 05:08:10|||||||||1
1648012100000|2022-03-23 05:08:20|4518.56|4517.96|4518.44|4517.84|4518.69|4518.09|4518.44|4517.84|12
1648012110000|2022-03-23 05:08:30|4518.56|4517.96|4518.44|4517.84|4518.56|4517.96|4518.44|4517.84|6
1648012120000|2022-03-23 05:08:40|||||||||20
1648012130000|2022-03-23 05:08:50|4518.31|4517.71|4518.19|4517.59|4518.44|4517.84|4518.19|4517.59|9
1648012140000|2022-03-23 05:09:00|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|8
1648012150000|2022-03-23 05:09:10|||||||||3
1648012160000|2022-03-23 05:09:20|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|9
1648012170000|2022-03-23 05:09:30|4518.44|4517.84|4517.94|4517.34|4518.44|4517.84|4517.94|4517.34|12
1648012180000|2022-03-23 05:09:40|4518.06|4517.46|4517.94|4517.34|4518.19|4517.59|4517.94|4517.34|10
1648012190000|2022-03-23 05:09:50|4518.06|4517.46|4517.94|4517.34|4518.19|4517.59|4517.94|4517.34|3
1648012200000|2022-03-23 05:10:00|4518.06|4517.46|4518.19|4517.59|4518.19|4517.59|4518.06|4517.46|12
1648012210000|2022-03-23 05:10:10|4518.31|4517.71|4518.31|4517.71|4518.31|4517.71|4518.31|4517.71|7
1648012220000|2022-03-23 05:10:20|4518.19|4517.59|4517.94|4517.34|4518.19|4517.59|4517.94|4517.34|7
1648012230000|2022-03-23 05:10:30|4517.69|4517.09|4517.94|4517.34|4517.94|4517.34|4517.69|4517.09|9
1648012250000|2022-03-23 05:10:50|4517.69|4517.09|4517.94|4517.34|4517.94|4517.34|4517.69|4517.09|13
1648012260000|2022-03-23 05:11:00|4517.69|4517.09|4518.06|4517.46|4518.19|4517.59|4517.69|4517.09|33
1648012270000|2022-03-23 05:11:10|4517.94|4517.34|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|2
1648012280000|2022-03-23 05:11:20|4518.31|4517.71|4518.19|4517.59|4518.44|4517.84|4518.19|4517.59|3
1648012290000|2022-03-23 05:11:30|4518.31|4517.71|4518.44|4517.84|4518.56|4517.96|4518.31|4517.71|20
1648012300000|2022-03-23 05:11:40|4518.31|4517.71|4518.44|4517.84|4518.44|4517.84|4518.31|4517.71|9
1648012310000|2022-03-23 05:11:50|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|6
1648012320000|2022-03-23 05:12:00|4518.31|4517.71|4518.19|4517.59|4518.44|4517.84|4518.19|4517.59|20
1648012330000|2022-03-23 05:12:10|4518.31|4517.71|4518.19|4517.59|4518.44|4517.84|4518.19|4517.59|3
1648012350000|2022-03-23 05:12:30|4518.31|4517.71|4518.44|4517.84|4518.44|4517.84|4518.31|4517.71|7
1648012360000|2022-03-23 05:12:40|4518.31|4517.71|4518.56|4517.96|4518.56|4517.96|4518.19|4517.59|10
1648012370000|2022-03-23 05:12:50|4518.44|4517.84|4518.94|4518.34|4518.94|4518.34|4518.44|4517.84|8
1648012380000|2022-03-23 05:13:00|4518.81|4518.21|4518.81|4518.21|4518.94|4518.34|4518.69|4518.09|16
1648012390000|2022-03-23 05:13:10|4518.69|4518.09|4518.94|4518.34|4519.19|4518.59|4518.69|4518.09|17
1648012400000|2022-03-23 05:13:20|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|11
1648012410000|2022-03-23 05:13:30|4518.94|4518.34|4518.94|4518.34|4519.06|4518.46|4518.94|4518.34|15
1648012420000|2022-03-23 05:13:40|4519.06|4518.46|4519.19|4518.59|4519.19|4518.59|4519.06|4518.46|5
1648012430000|2022-03-23 05:13:50|4519.06|4518.46|4519.06|4518.46|4519.19|4518.59|4518.94|4518.34|8
1648012440000|2022-03-23 05:14:00|4518.94|4518.34|4519.06|4518.46|4519.19|4518.59|4518.94|4518.34|2
1648012450000|2022-03-23 05:14:10|4518.94|4518.34|4518.69|4518.09|4519.06|4518.46|4518.69|4518.09|13
1648012480000|2022-03-23 05:14:40|||||||||10
1648012490000|2022-03-23 05:14:50|||||||||19
1648012500000|2022-03-23 05:15:00|4518.81|4518.21|4518.69|4518.09|4518.81|4518.21|4518.69|4518.09|17
1648012510000|2022-03-23 05:15:10|4518.81|4518.21|4518.69|4518.09|4518.94|4518.34|4518.69|4518.09|9
1648012520000|2022-03-23 05:15:20|4518.94|4518.34|4518.94|4518.34|4518.94|4518.34|4518.94|4518.34|12
1648012530000|2022-03-23 05:15:30|4519.06|4518.46|4518.94|4518.34|4519.06|4518.46|4518.69|4518.09|9
1648012550000|2022-03-23 05:15:50|||||||||3
1648012570000|2022-03-23 05:16:10|4518.69|4518.09|4518.94|4518.34|4518.94|4518.34|4518.69|4518.09|18
1648012580000|2022-03-23 05:16:20|4519.06|4518.46|4519.06|4518.46|4519.06|4518.46|4518.94|4518.34|12
1648012590000|2022-03-23 05:16:30|4519.19|4518.59|4519.69|4519.09|4519.69|4519.09|4519.19|4518.59|31
1648012600000|2022-03-23 05:16:40|4519.94|4519.34|4519.94|4519.34|4519.94|4519.34|4519.94|4519.34|26
1648012610000|2022-03-23 05:16:50|4519.81|4519.21|4519.69|4519.09|4519.81|4519.21|4519.69|4519.09|19
1648012620000|2022-03-23 05:17:00|||||||||6
1648012630000|2022-03-23 05:17:10|4519.81|4519.21|4519.94|4519.34|4519.94|4519.34|4519.81|4519.21|9
1648012650000|2022-03-23 05:17:30|4519.69|4519.09|4519.81|4519.21|4519.81|4519.21|4519.69|4519.09|10
1648012660000|2022-03-23 05:17:40|4519.94|4519.34|4519.94|4519.34|4519.94|4519.34|4519.94|4519.34|2
1648012680000|2022-03-23 05:18:00|||||||||1
1648012690000|2022-03-23 05:18:10|||||||||12
1648012700000|2022-03-23 05:18:20|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|12
1648012720000|2022-03-23 05:18:40|4520.44|4519.84|4520.69|4520.09|4520.69|4520.09|4520.44|4519.84|41
1648012730000|2022-03-23 05:18:50|4520.56|4519.96|4520.94|4520.34|4520.94|4520.34|4520.56|4519.96|21
1648012740000|2022-03-23 05:19:00|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|16
1648012750000|2022-03-23 05:19:10|4520.81|4520.21|4520.69|4520.09|4520.81|4520.21|4520.69|4520.09|13
1648012760000|2022-03-23 05:19:20|||||||||1
1648012770000|2022-03-23 05:19:30|4520.56|4519.96|4520.19|4519.59|4520.56|4519.96|4520.19|4519.59|27
1648012780000|2022-03-23 05:19:40|4520.06|4519.46|4519.94|4519.34|4520.19|4519.59|4519.94|4519.34|7
1648012790000|2022-03-23 05:19:50|||||||||4
1648012800000|2022-03-23 05:20:00|4519.69|4519.09|4519.94|4519.34|4519.94|4519.34|4519.69|4519.09|16
1648012810000|2022-03-23 05:20:10|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|22
1648012860000|2022-03-23 05:21:00|4519.44|4518.84|4519.56|4518.96|4519.69|4519.09|4519.44|4518.84|24
1648012870000|2022-03-23 05:21:10|4519.44|4518.84|4519.81|4519.21|4519.81|4519.21|4519.44|4518.84|14
1648012880000|2022-03-23 05:21:20|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|2
1648012900000|2022-03-23 05:21:40|4519.81|4519.21|4519.94|4519.34|4519.94|4519.34|4519.81|4519.21|5
1648012910000|2022-03-23 05:21:50|4520.19|4519.59|4520.44|4519.84|4520.44|4519.84|4519.94|4519.34|14
1648012920000|2022-03-23 05:22:00|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|2
1648012930000|2022-03-23 05:22:10|4520.06|4519.46|4520.19|4519.59|4520.19|4519.59|4519.94|4519.34|9
1648012940000|2022-03-23 05:22:20|4520.06|4519.46|4520.19|4519.59|4520.19|4519.59|4520.06|4519.46|6
1648012950000|2022-03-23 05:22:30|4520.31|4519.71|4520.31|4519.71|4520.44|4519.84|4520.19|4519.59|19
1648012960000|2022-03-23 05:22:40|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|1
1648012970000|2022-03-23 05:22:50|4520.31|4519.71|4520.31|4519.71|4520.44|4519.84|4520.19|4519.59|2
1648012980000|2022-03-23 05:23:00|4520.19|4519.59|4520.31|4519.71|4520.31|4519.71|4520.19|4519.59|2
1648012990000|2022-03-23 05:23:10|4520.19|4519.59|4520.44|4519.84|4520.44|4519.84|4520.19|4519.59|5
1648013000000|2022-03-23 05:23:20|4520.56|4519.96|4520.44|4519.84|4520.56|4519.96|4520.44|4519.84|6
1648013010000|2022-03-23 05:23:30|4520.56|4519.96|4520.44|4519.84|4520.56|4519.96|4520.44|4519.84|0
1648013020000|2022-03-23 05:23:40|4520.56|4519.96|4520.44|4519.84|4520.56|4519.96|4520.44|4519.84|8
1648013030000|2022-03-23 05:23:50|4520.31|4519.71|4520.31|4519.71|4520.31|4519.71|4520.31|4519.71|9
1648013040000|2022-03-23 05:24:00|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|8
1648013050000|2022-03-23 05:24:10|4520.44|4519.84|4520.19|4519.59|4520.44|4519.84|4520.19|4519.59|7
1648013080000|2022-03-23 05:24:40|4520.31|4519.71|4520.44|4519.84|4520.44|4519.84|4520.31|4519.71|1
1648013100000|2022-03-23 05:25:00|4520.56|4519.96|4520.19|4519.59|4520.56|4519.96|4520.19|4519.59|16
1648013110000|2022-03-23 05:25:10|||||||||6
1648013120000|2022-03-23 05:25:20|4520.06|4519.46|4520.06|4519.46|4520.06|4519.46|4519.94|4519.34|4
1648013130000|2022-03-23 05:25:30|4520.19|4519.59|4520.31|4519.71|4520.44|4519.84|4520.19|4519.59|4
1648013140000|2022-03-23 05:25:40|4520.44|4519.84|4520.31|4519.71|4520.44|4519.84|4520.19|4519.59|5
1648013150000|2022-03-23 05:25:50|4520.19|4519.59|4520.44|4519.84|4520.44|4519.84|4520.19|4519.59|0
1648013160000|2022-03-23 05:26:00|4520.19|4519.59|4520.44|4519.84|4520.44|4519.84|4520.19|4519.59|4
1648013170000|2022-03-23 05:26:10|4520.69|4520.09|4520.44|4519.84|4520.69|4520.09|4520.44|4519.84|4
1648013180000|2022-03-23 05:26:20|4520.56|4519.96|4519.94|4519.34|4520.69|4520.09|4519.94|4519.34|49
1648013190000|2022-03-23 05:26:30|4519.81|4519.21|4519.81|4519.21|4519.81|4519.21|4519.81|4519.21|17
1648013200000|2022-03-23 05:26:40|4519.94|4519.34|4519.69|4519.09|4519.94|4519.34|4519.69|4519.09|19
1648013210000|2022-03-23 05:26:50|||||||||13
1648013220000|2022-03-23 05:27:00|||||||||6
1648013230000|2022-03-23 05:27:10|4519.56|4518.96|4519.69|4519.09|4519.69|4519.09|4519.56|4518.96|3
1648013240000|2022-03-23 05:27:20|||||||||4
1648013250000|2022-03-23 05:27:30|4519.44|4518.84|4519.69|4519.09|4519.69|4519.09|4519.44|4518.84|4
1648013260000|2022-03-23 05:27:40|||||||||7
1648013270000|2022-03-23 05:27:50|||||||||19
1648013280000|2022-03-23 05:28:00|||||||||2
1648013290000|2022-03-23 05:28:10|||||||||3
1648013310000|2022-03-23 05:28:30|4519.56|4518.96|4519.69|4519.09|4519.69|4519.09|4519.56|4518.96|8
1648013320000|2022-03-23 05:28:40|||||||||2
1648013330000|2022-03-23 05:28:50|||||||||2
1648013340000|2022-03-23 05:29:00|4519.56|4518.96|4519.44|4518.84|4519.56|4518.96|4519.44|4518.84|8
1648013350000|2022-03-23 05:29:10|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|6
1648013360000|2022-03-23 05:29:20|||||||||21
1648013380000|2022-03-23 05:29:40|4520.69|4520.09|4519.94|4519.34|4520.69|4520.09|4519.94|4519.34|70
1648013390000|2022-03-23 05:29:50|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|8
1648013400000|2022-03-23 05:30:00|4519.94|4519.34|4519.94|4519.34|4519.94|4519.34|4519.69|4519.09|18
1648013410000|2022-03-23 05:30:10|||||||||1
1648013430000|2022-03-23 05:30:30|||||||||4
1648013440000|2022-03-23 05:30:40|4520.06|4519.46|4520.06|4519.46|4520.06|4519.46|4519.94|4519.34|5
1648013450000|2022-03-23 05:30:50|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|5
1648013460000|2022-03-23 05:31:00|4520.44|4519.84|4520.44|4519.84|4520.44|4519.84|4520.44|4519.84|5
1648013470000|2022-03-23 05:31:10|||||||||3
1648013480000|2022-03-23 05:31:20|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|11
1648013490000|2022-03-23 05:31:30|4519.94|4519.34|4520.19|4519.59|4520.19|4519.59|4519.94|4519.34|6
1648013500000|2022-03-23 05:31:40|4519.94|4519.34|4519.94|4519.34|4519.94|4519.34|4519.94|4519.34|5
1648013510000|2022-03-23 05:31:50|||||||||6
1648013520000|2022-03-23 05:32:00|||||||||1
1648013530000|2022-03-23 05:32:10|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|13
1648013540000|2022-03-23 05:32:20|4519.94|4519.34|4519.94|4519.34|4519.94|4519.34|4519.94|4519.34|7
1648013550000|2022-03-23 05:32:30|||||||||1
1648013560000|2022-03-23 05:32:40|4520.06|4519.46|4520.19|4519.59|4520.19|4519.59|4520.06|4519.46|6
1648013570000|2022-03-23 05:32:50|||||||||1
1648013590000|2022-03-23 05:33:10|4520.31|4519.71|4520.31|4519.71|4520.31|4519.71|4520.19|4519.59|3
1648013600000|2022-03-23 05:33:20|4520.19|4519.59|4520.19|4519.59|4520.31|4519.71|4520.19|4519.59|0
1648013620000|2022-03-23 05:33:40|4519.94|4519.34|4519.94|4519.34|4520.19|4519.59|4519.94|4519.34|15
1648013640000|2022-03-23 05:34:00|4519.81|4519.21|4519.94|4519.34|4519.94|4519.34|4519.81|4519.21|7
1648013650000|2022-03-23 05:34:10|4520.19|4519.59|4519.94|4519.34|4520.19|4519.59|4519.94|4519.34|4
1648013660000|2022-03-23 05:34:20|||||||||3
1648013670000|2022-03-23 05:34:30|4519.81|4519.21|4519.81|4519.21|4519.81|4519.21|4519.81|4519.21|7
1648013680000|2022-03-23 05:34:40|4519.94|4519.34|4519.94|4519.34|4519.94|4519.34|4519.94|4519.34|1
1648013690000|2022-03-23 05:34:50|4520.06|4519.46|4520.31|4519.71|4520.31|4519.71|4520.06|4519.46|10
1648013700000|2022-03-23 05:35:00|4520.19|4519.59|4520.19|4519.59|4520.44|4519.84|4520.19|4519.59|0
1648013710000|2022-03-23 05:35:10|||||||||1
1648013720000|2022-03-23 05:35:20|4520.31|4519.71|4520.44|4519.84|4520.44|4519.84|4520.31|4519.71|10
1648013730000|2022-03-23 05:35:30|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|5
1648013740000|2022-03-23 05:35:40|4520.56|4519.96|4520.94|4520.34|4520.94|4520.34|4520.56|4519.96|14
1648013750000|2022-03-23 05:35:50|4520.81|4520.21|4520.69|4520.09|4520.81|4520.21|4520.69|4520.09|5
1648013760000|2022-03-23 05:36:00|4520.56|4519.96|4520.69|4520.09|4520.81|4520.21|4520.56|4519.96|5
1648013780000|2022-03-23 05:36:20|4520.44|4519.84|4520.69|4520.09|4520.69|4520.09|4520.44|4519.84|15
1648013800000|2022-03-23 05:36:40|4520.81|4520.21|4520.94|4520.34|4520.94|4520.34|4520.81|4520.21|78
1648013820000|2022-03-23 05:37:00|4520.81|4520.21|4520.94|4520.34|4520.94|4520.34|4520.81|4520.21|10
1648013840000|2022-03-23 05:37:20|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|7
1648013850000|2022-03-23 05:37:30|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|8
1648013880000|2022-03-23 05:38:00|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|5
1648013890000|2022-03-23 05:38:10|||||||||1
1648013900000|2022-03-23 05:38:20|4521.06|4520.46|4521.06|4520.46|4521.19|4520.59|4521.06|4520.46|17
1648013910000|2022-03-23 05:38:30|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|4520.94|4520.34|6
1648013940000|2022-03-23 05:39:00|||||||||3
1648013950000|2022-03-23 05:39:10|4521.06|4520.46|4520.94|4520.34|4521.06|4520.46|4520.94|4520.34|13
1648013960000|2022-03-23 05:39:20|4521.06|4520.46|4521.19|4520.59|4521.19|4520.59|4521.06|4520.46|3
1648013970000|2022-03-23 05:39:30|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|4
1648013980000|2022-03-23 05:39:40|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|16
1648013990000|2022-03-23 05:39:50|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|6
1648014000000|2022-03-23 05:40:00|4520.69|4520.09|4520.69|4520.09|4520.94|4520.34|4520.69|4520.09|13
1648014010000|2022-03-23 05:40:10|||||||||2
1648014020000|2022-03-23 05:40:20|||||||||1
1648014040000|2022-03-23 05:40:40|||||||||16
1648014050000|2022-03-23 05:40:50|||||||||1
1648014060000|2022-03-23 05:41:00|4520.56|4519.96|4520.69|4520.09|4520.69|4520.09|4520.56|4519.96|6
1648014070000|2022-03-23 05:41:10|4520.81|4520.21|4520.94|4520.34|4520.94|4520.34|4520.81|4520.21|7
1648014080000|2022-03-23 05:41:20|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|3
1648014090000|2022-03-23 05:41:30|||||||||5
1648014100000|2022-03-23 05:41:40|||||||||3
1648014110000|2022-03-23 05:41:50|4520.94|4520.34|4520.94|4520.34|4521.19|4520.59|4520.94|4520.34|18
1648014120000|2022-03-23 05:42:00|4521.06|4520.46|4520.94|4520.34|4521.19|4520.59|4520.94|4520.34|6
1648014130000|2022-03-23 05:42:10|4521.06|4520.46|4521.06|4520.46|4521.06|4520.46|4520.94|4520.34|11
1648014140000|2022-03-23 05:42:20|4520.94|4520.34|4521.06|4520.46|4521.19|4520.59|4520.94|4520.34|32
1648014150000|2022-03-23 05:42:30|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|0
1648014160000|2022-03-23 05:42:40|4521.06|4520.46|4521.19|4520.59|4521.19|4520.59|4521.06|4520.46|2
1648014190000|2022-03-23 05:43:10|4521.44|4520.84|4521.44|4520.84|4521.44|4520.84|4521.44|4520.84|7
1648014200000|2022-03-23 05:43:20|4521.31|4520.71|4521.31|4520.71|4521.44|4520.84|4521.31|4520.71|4
1648014210000|2022-03-23 05:43:30|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|0
1648014250000|2022-03-23 05:44:10|||||||||2
1648014280000|2022-03-23 05:44:40|||||||||4
1648014290000|2022-03-23 05:44:50|4521.31|4520.71|4521.19|4520.59|4521.31|4520.71|4521.19|4520.59|16
1648014300000|2022-03-23 05:45:00|4521.31|4520.71|4521.69|4521.09|4521.69|4521.09|4521.19|4520.59|28
1648014310000|2022-03-23 05:45:10|||||||||9
1648014320000|2022-03-23 05:45:20|4521.81|4521.21|4521.94|4521.34|4521.94|4521.34|4521.81|4521.21|37
1648014330000|2022-03-23 05:45:30|4521.69|4521.09|4521.69|4521.09|4521.81|4521.21|4521.69|4521.09|10
1648014340000|2022-03-23 05:45:40|4521.94|4521.34|4521.94|4521.34|4521.94|4521.34|4521.69|4521.09|7
1648014350000|2022-03-23 05:45:50|||||||||7
1648014360000|2022-03-23 05:46:00|4521.69|4521.09|4521.94|4521.34|4521.94|4521.34|4521.69|4521.09|8
1648014370000|2022-03-23 05:46:10|4521.69|4521.09|4521.69|4521.09|4521.69|4521.09|4521.69|4521.09|2
1648014380000|2022-03-23 05:46:20|4521.94|4521.34|4521.94|4521.34|4521.94|4521.34|4521.94|4521.34|5
1648014390000|2022-03-23 05:46:30|4521.69|4521.09|4521.94|4521.34|4521.94|4521.34|4521.69|4521.09|5
1648014400000|2022-03-23 05:46:40|4521.69|4521.09|4521.69|4521.09|4521.81|4521.21|4521.69|4521.09|4
1648014410000|2022-03-23 05:46:50|4521.94|4521.34|4521.69|4521.09|4521.94|4521.34|4521.69|4521.09|1
1648014420000|2022-03-23 05:47:00|4521.94|4521.34|4521.94|4521.34|4521.94|4521.34|4521.94|4521.34|3
1648014430000|2022-03-23 05:47:10|||||||||37
1648014440000|2022-03-23 05:47:20|4521.69|4521.09|4521.69|4521.09|4521.69|4521.09|4521.69|4521.09|13
1648014450000|2022-03-23 05:47:30|4521.44|4520.84|4521.44|4520.84|4521.69|4521.09|4521.44|4520.84|23
1648014460000|2022-03-23 05:47:40|4521.56|4520.96|4521.44|4520.84|4521.56|4520.96|4521.44|4520.84|8
1648014470000|2022-03-23 05:47:50|4521.69|4521.09|4521.44|4520.84|4521.69|4521.09|4521.44|4520.84|7
1648014480000|2022-03-23 05:48:00|4521.56|4520.96|4521.56|4520.96|4521.56|4520.96|4521.44|4520.84|11
1648014490000|2022-03-23 05:48:10|4521.44|4520.84|4521.44|4520.84|4521.69|4521.09|4521.44|4520.84|8
1648014520000|2022-03-23 05:48:40|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|19
1648014540000|2022-03-23 05:49:00|4520.94|4520.34|4520.81|4520.21|4520.94|4520.34|4520.81|4520.21|30
1648014550000|2022-03-23 05:49:10|4520.69|4520.09|4520.81|4520.21|4520.94|4520.34|4520.69|4520.09|11
1648014560000|2022-03-23 05:49:20|4520.69|4520.09|4520.69|4520.09|4520.94|4520.34|4520.69|4520.09|5
1648014570000|2022-03-23 05:49:30|4520.81|4520.21|4520.69|4520.09|4520.81|4520.21|4520.69|4520.09|4
1648014590000|2022-03-23 05:49:50|4520.81|4520.21|4520.69|4520.09|4520.94|4520.34|4520.69|4520.09|12
1648014600000|2022-03-23 05:50:00|4520.81|4520.21|4520.69|4520.09|4520.81|4520.21|4520.69|4520.09|5
1648014610000|2022-03-23 05:50:10|4520.44|4519.84|4520.44|4519.84|4520.44|4519.84|4520.44|4519.84|20
1648014620000|2022-03-23 05:50:20|4520.56|4519.96|4520.44|4519.84|4520.56|4519.96|4520.44|4519.84|4
1648014630000|2022-03-23 05:50:30|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|9
1648014640000|2022-03-23 05:50:40|||||||||6
1648014660000|2022-03-23 05:51:00|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|21
1648014680000|2022-03-23 05:51:20|4520.81|4520.21|4520.94|4520.34|4520.94|4520.34|4520.69|4520.09|22
1648014690000|2022-03-23 05:51:30|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|42
1648014710000|2022-03-23 05:51:50|4520.44|4519.84|4520.44|4519.84|4520.44|4519.84|4520.44|4519.84|22
1648014720000|2022-03-23 05:52:00|4520.56|4519.96|4520.44|4519.84|4520.56|4519.96|4520.44|4519.84|30
1648014730000|2022-03-23 05:52:10|4520.56|4519.96|4520.44|4519.84|4520.56|4519.96|4520.44|4519.84|16
1648014740000|2022-03-23 05:52:20|4520.56|4519.96|4520.56|4519.96|4520.69|4520.09|4520.44|4519.84|4
1648014750000|2022-03-23 05:52:30|4520.44|4519.84|4520.44|4519.84|4520.56|4519.96|4520.44|4519.84|0
1648014760000|2022-03-23 05:52:40|4520.56|4519.96|4520.44|4519.84|4520.56|4519.96|4520.44|4519.84|0
1648014780000|2022-03-23 05:53:00|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|4520.44|4519.84|35
1648014790000|2022-03-23 05:53:10|||||||||12
1648014820000|2022-03-23 05:53:40|||||||||6
1648014830000|2022-03-23 05:53:50|||||||||1
1648014840000|2022-03-23 05:54:00|||||||||1
1648014860000|2022-03-23 05:54:20|||||||||7
1648014870000|2022-03-23 05:54:30|4520.56|4519.96|4520.69|4520.09|4520.69|4520.09|4520.56|4519.96|14
1648014880000|2022-03-23 05:54:40|||||||||2
1648014890000|2022-03-23 05:54:50|||||||||2
1648014900000|2022-03-23 05:55:00|4520.56|4519.96|4520.44|4519.84|4520.56|4519.96|4520.44|4519.84|9
1648014910000|2022-03-23 05:55:10|4520.56|4519.96|4520.44|4519.84|4520.56|4519.96|4520.44|4519.84|8
1648014920000|2022-03-23 05:55:20|4520.56|4519.96|4520.44|4519.84|4520.56|4519.96|4520.44|4519.84|2
1648014940000|2022-03-23 05:55:40|4520.56|4519.96|4520.44|4519.84|4520.56|4519.96|4520.44|4519.84|6
1648014950000|2022-03-23 05:55:50|4520.56|4519.96|4520.69|4520.09|4520.69|4520.09|4520.56|4519.96|10
1648014960000|2022-03-23 05:56:00|||||||||12
1648014970000|2022-03-23 05:56:10|||||||||12
1648015000000|2022-03-23 05:56:40|||||||||1
1648015010000|2022-03-23 05:56:50|||||||||2
1648015020000|2022-03-23 05:57:00|||||||||24
1648015030000|2022-03-23 05:57:10|||||||||3
1648015040000|2022-03-23 05:57:20|||||||||3
1648015050000|2022-03-23 05:57:30|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|35
1648015060000|2022-03-23 05:57:40|||||||||19
1648015070000|2022-03-23 05:57:50|||||||||2
1648015080000|2022-03-23 05:58:00|||||||||31
1648015110000|2022-03-23 05:58:30|||||||||63
1648015130000|2022-03-23 05:58:50|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|89
1648015140000|2022-03-23 05:59:00|4521.06|4520.46|4521.19|4520.59|4521.19|4520.59|4521.06|4520.46|30
1648015170000|2022-03-23 05:59:30|4520.94|4520.34|4521.19|4520.59|4521.19|4520.59|4520.94|4520.34|55
1648015180000|2022-03-23 05:59:40|||||||||12
1648015190000|2022-03-23 05:59:50|||||||||21
1648015200000|2022-03-23 06:00:00|4521.44|4520.84|4521.44|4520.84|4521.44|4520.84|4521.19|4520.59|77
1648015210000|2022-03-23 06:00:10|||||||||9
1648015220000|2022-03-23 06:00:20|||||||||6
1648015230000|2022-03-23 06:00:30|||||||||61
1648015240000|2022-03-23 06:00:40|||||||||3
1648015250000|2022-03-23 06:00:50|4521.19|4520.59|4521.19|4520.59|4521.44|4520.84|4520.94|4520.34|212
1648015260000|2022-03-23 06:01:00|4521.31|4520.71|4521.19|4520.59|4521.44|4520.84|4521.19|4520.59|21
1648015270000|2022-03-23 06:01:10|4521.44|4520.84|4521.19|4520.59|4521.44|4520.84|4521.19|4520.59|17
1648015290000|2022-03-23 06:01:30|4521.06|4520.46|4521.06|4520.46|4521.19|4520.59|4520.94|4520.34|38
1648015300000|2022-03-23 06:01:40|4520.94|4520.34|4521.19|4520.59|4521.19|4520.59|4520.94|4520.34|3
1648015310000|2022-03-23 06:01:50|||||||||2
1648015320000|2022-03-23 06:02:00|4521.06|4520.46|4521.06|4520.46|4521.06|4520.46|4521.06|4520.46|7
1648015330000|2022-03-23 06:02:10|4520.94|4520.34|4520.94|4520.34|4521.06|4520.46|4520.94|4520.34|4
1648015340000|2022-03-23 06:02:20|||||||||10
1648015350000|2022-03-23 06:02:30|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|18
1648015360000|2022-03-23 06:02:40|||||||||1
1648015380000|2022-03-23 06:03:00|4520.44|4519.84|4520.69|4520.09|4520.69|4520.09|4520.44|4519.84|30
1648015390000|2022-03-23 06:03:10|4520.94|4520.34|4520.81|4520.21|4520.94|4520.34|4520.69|4520.09|20
1648015400000|2022-03-23 06:03:20|4520.69|4520.09|4520.44|4519.84|4520.81|4520.21|4520.44|4519.84|5
1648015410000|2022-03-23 06:03:30|||||||||5
1648015420000|2022-03-23 06:03:40|4520.19|4519.59|4519.94|4519.34|4520.19|4519.59|4519.94|4519.34|41
1648015430000|2022-03-23 06:03:50|||||||||3
1648015440000|2022-03-23 06:04:00|4519.81|4519.21|4519.69|4519.09|4519.94|4519.34|4519.69|4519.09|29
1648015450000|2022-03-23 06:04:10|4519.94|4519.34|4519.69|4519.09|4519.94|4519.34|4519.69|4519.09|9
1648015480000|2022-03-23 06:04:40|||||||||6
1648015490000|2022-03-23 06:04:50|4519.44|4518.84|4519.44|4518.84|4519.44|4518.84|4519.44|4518.84|16
1648015500000|2022-03-23 06:05:00|4519.31|4518.71|4519.31|4518.71|4519.44|4518.84|4519.19|4518.59|36
1648015510000|2022-03-23 06:05:10|4519.19|4518.59|4519.44|4518.84|4519.44|4518.84|4519.19|4518.59|14
1648015520000|2022-03-23 06:05:20|4519.19|4518.59|4519.44|4518.84|4519.44|4518.84|4519.19|4518.59|28
1648015530000|2022-03-23 06:05:30|||||||||3
1648015540000|2022-03-23 06:05:40|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|12
1648015550000|2022-03-23 06:05:50|4519.94|4519.34|4519.81|4519.21|4519.94|4519.34|4519.81|4519.21|21
1648015560000|2022-03-23 06:06:00|4519.69|4519.09|4519.81|4519.21|4519.94|4519.34|4519.69|4519.09|11
1648015570000|2022-03-23 06:06:10|4519.69|4519.09|4519.94|4519.34|4519.94|4519.34|4519.69|4519.09|6
1648015580000|2022-03-23 06:06:20|||||||||9
1648015590000|2022-03-23 06:06:30|||||||||1
1648015600000|2022-03-23 06:06:40|||||||||9
1648015610000|2022-03-23 06:06:50|||||||||17
1648015620000|2022-03-23 06:07:00|||||||||2
1648015630000|2022-03-23 06:07:10|||||||||2
1648015640000|2022-03-23 06:07:20|||||||||10
1648015660000|2022-03-23 06:07:40|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|4520.06|4519.46|38
1648015670000|2022-03-23 06:07:50|4520.06|4519.46|4519.94|4519.34|4520.06|4519.46|4519.69|4519.09|20
1648015680000|2022-03-23 06:08:00|4520.06|4519.46|4520.19|4519.59|4520.19|4519.59|4520.06|4519.46|8
1648015690000|2022-03-23 06:08:10|4520.06|4519.46|4520.19|4519.59|4520.19|4519.59|4520.06|4519.46|6
1648015700000|2022-03-23 06:08:20|4520.06|4519.46|4519.94|4519.34|4520.06|4519.46|4519.94|4519.34|8
1648015720000|2022-03-23 06:08:40|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|3
1648015740000|2022-03-23 06:09:00|4519.81|4519.21|4519.94|4519.34|4519.94|4519.34|4519.81|4519.21|3
1648015760000|2022-03-23 06:09:20|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|10
1648015770000|2022-03-23 06:09:30|||||||||7
1648015780000|2022-03-23 06:09:40|||||||||5
1648015790000|2022-03-23 06:09:50|||||||||1
1648015800000|2022-03-23 06:10:00|||||||||4
1648015810000|2022-03-23 06:10:10|||||||||3
1648015820000|2022-03-23 06:10:20|||||||||12
1648015830000|2022-03-23 06:10:30|||||||||12
1648015840000|2022-03-23 06:10:40|4520.06|4519.46|4520.19|4519.59|4520.19|4519.59|4520.06|4519.46|11
1648015850000|2022-03-23 06:10:50|||||||||1
1648015860000|2022-03-23 06:11:00|4519.94|4519.34|4519.94|4519.34|4519.94|4519.34|4519.94|4519.34|4
1648015870000|2022-03-23 06:11:10|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|4
1648015880000|2022-03-23 06:11:20|||||||||3
1648015890000|2022-03-23 06:11:30|4519.81|4519.21|4519.94|4519.34|4519.94|4519.34|4519.69|4519.09|3
1648015900000|2022-03-23 06:11:40|4519.81|4519.21|4519.69|4519.09|4519.81|4519.21|4519.69|4519.09|8
1648015910000|2022-03-23 06:11:50|4519.81|4519.21|4519.69|4519.09|4519.81|4519.21|4519.69|4519.09|4
1648015920000|2022-03-23 06:12:00|4519.81|4519.21|4519.94|4519.34|4519.94|4519.34|4519.81|4519.21|15
1648015930000|2022-03-23 06:12:10|4520.06|4519.46|4519.94|4519.34|4520.06|4519.46|4519.94|4519.34|8
1648015940000|2022-03-23 06:12:20|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|1
1648015950000|2022-03-23 06:12:30|4520.06|4519.46|4520.19|4519.59|4520.19|4519.59|4520.06|4519.46|1
1648015970000|2022-03-23 06:12:50|4520.31|4519.71|4520.19|4519.59|4520.44|4519.84|4520.19|4519.59|105
1648015980000|2022-03-23 06:13:00|4520.06|4519.46|4520.19|4519.59|4520.19|4519.59|4520.06|4519.46|21
1648015990000|2022-03-23 06:13:10|||||||||2
1648016040000|2022-03-23 06:14:00|4520.44|4519.84|4520.44|4519.84|4520.44|4519.84|4520.44|4519.84|39
1648016070000|2022-03-23 06:14:30|4520.56|4519.96|4520.69|4520.09|4520.69|4520.09|4520.56|4519.96|83
1648016080000|2022-03-23 06:14:40|||||||||9
1648016100000|2022-03-23 06:15:00|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|89
1648016110000|2022-03-23 06:15:10|||||||||16
1648016120000|2022-03-23 06:15:20|||||||||42
1648016130000|2022-03-23 06:15:30|||||||||6
1648016140000|2022-03-23 06:15:40|||||||||1
1648016150000|2022-03-23 06:15:50|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|24
1648016160000|2022-03-23 06:16:00|4521.06|4520.46|4521.19|4520.59|4521.19|4520.59|4520.94|4520.34|102
1648016170000|2022-03-23 06:16:10|||||||||1
1648016190000|2022-03-23 06:16:30|4521.44|4520.84|4521.44|4520.84|4521.44|4520.84|4521.44|4520.84|149
1648016210000|2022-03-23 06:16:50|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|6
1648016220000|2022-03-23 06:17:00|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|4520.81|4520.21|55
1648016240000|2022-03-23 06:17:20|4521.19|4520.59|4521.44|4520.84|4521.44|4520.84|4521.19|4520.59|19
1648016250000|2022-03-23 06:17:30|4521.31|4520.71|4521.19|4520.59|4521.31|4520.71|4521.19|4520.59|11
1648016260000|2022-03-23 06:17:40|4521.06|4520.46|4521.19|4520.59|4521.19|4520.59|4520.94|4520.34|9
1648016280000|2022-03-23 06:18:00|4520.94|4520.34|4521.19|4520.59|4521.19|4520.59|4520.94|4520.34|10
1648016290000|2022-03-23 06:18:10|4520.94|4520.34|4521.06|4520.46|4521.06|4520.46|4520.94|4520.34|13
1648016300000|2022-03-23 06:18:20|4521.19|4520.59|4521.06|4520.46|4521.19|4520.59|4520.94|4520.34|2
1648016310000|2022-03-23 06:18:30|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|4521.06|4520.46|4
1648016320000|2022-03-23 06:18:40|4521.31|4520.71|4521.19|4520.59|4521.31|4520.71|4521.19|4520.59|3
1648016330000|2022-03-23 06:18:50|4521.44|4520.84|4521.44|4520.84|4521.44|4520.84|4521.44|4520.84|4
1648016340000|2022-03-23 06:19:00|||||||||1
1648016360000|2022-03-23 06:19:20|||||||||30
1648016400000|2022-03-23 06:20:00|4521.56|4520.96|4521.69|4521.09|4521.69|4521.09|4521.56|4520.96|50
1648016420000|2022-03-23 06:20:20|||||||||38
1648016440000|2022-03-23 06:20:40|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|42
1648016450000|2022-03-23 06:20:50|4521.31|4520.71|4521.19|4520.59|4521.31|4520.71|4521.19|4520.59|54
1648016460000|2022-03-23 06:21:00|4521.31|4520.71|4521.69|4521.09|4521.69|4521.09|4521.31|4520.71|30
1648016470000|2022-03-23 06:21:10|4521.44|4520.84|4521.44|4520.84|4521.69|4521.09|4521.44|4520.84|15
1648016480000|2022-03-23 06:21:20|4521.56|4520.96|4521.56|4520.96|4521.69|4521.09|4521.56|4520.96|15
1648016490000|2022-03-23 06:21:30|4521.44|4520.84|4521.44|4520.84|4521.56|4520.96|4521.44|4520.84|8
1648016500000|2022-03-23 06:21:40|4521.56|4520.96|4521.44|4520.84|4521.56|4520.96|4521.44|4520.84|3
1648016540000|2022-03-23 06:22:20|4521.69|4521.09|4521.69|4521.09|4521.69|4521.09|4521.69|4521.09|121
1648016550000|2022-03-23 06:22:30|4521.56|4520.96|4521.44|4520.84|4521.56|4520.96|4521.44|4520.84|24
1648016560000|2022-03-23 06:22:40|4521.56|4520.96|4521.69|4521.09|4521.69|4521.09|4521.44|4520.84|11
1648016570000|2022-03-23 06:22:50|||||||||1
1648016580000|2022-03-23 06:23:00|4521.44|4520.84|4521.44|4520.84|4521.44|4520.84|4521.44|4520.84|30
1648016590000|2022-03-23 06:23:10|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|4521.19|4520.59|5
1648016600000|2022-03-23 06:23:20|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|12
1648016610000|2022-03-23 06:23:30|4521.06|4520.46|4521.06|4520.46|4521.06|4520.46|4521.06|4520.46|2
1648016620000|2022-03-23 06:23:40|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|4520.94|4520.34|6
1648016630000|2022-03-23 06:23:50|4521.19|4520.59|4520.69|4520.09|4521.19|4520.59|4520.69|4520.09|12
1648016640000|2022-03-23 06:24:00|4520.81|4520.21|4520.69|4520.09|4520.81|4520.21|4520.69|4520.09|10
1648016650000|2022-03-23 06:24:10|4520.44|4519.84|4520.44|4519.84|4520.44|4519.84|4520.44|4519.84|21
1648016660000|2022-03-23 06:24:20|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|4520.19|4519.59|21
1648016670000|2022-03-23 06:24:30|4520.31|4519.71|4520.69|4520.09|4520.69|4520.09|4520.19|4519.59|10
1648016680000|2022-03-23 06:24:40|||||||||8
1648016690000|2022-03-23 06:24:50|4520.44|4519.84|4520.44|4519.84|4520.44|4519.84|4520.44|4519.84|7
1648016700000|2022-03-23 06:25:00|4520.56|4519.96|4520.56|4519.96|4520.69|4520.09|4520.56|4519.96|10
1648016710000|2022-03-23 06:25:10|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|4520.56|4519.96|0
1648016720000|2022-03-23 06:25:20|4520.56|4519.96|4520.56|4519.96|4520.56|4519.96|4520.56|4519.96|8
1648016730000|2022-03-23 06:25:30|4520.44|4519.84|4520.44|4519.84|4520.44|4519.84|4520.44|4519.84|0
1648016740000|2022-03-23 06:25:40|4520.56|4519.96|4520.44|4519.84|4520.56|4519.96|4520.44|4519.84|2
1648016760000|2022-03-23 06:26:00|4520.31|4519.71|4520.31|4519.71|4520.44|4519.84|4520.31|4519.71|11
1648016770000|2022-03-23 06:26:10|4520.19|4519.59|4520.44|4519.84|4520.44|4519.84|4520.19|4519.59|0
1648016780000|2022-03-23 06:26:20|4520.56|4519.96|4520.69|4520.09|4520.69|4520.09|4520.56|4519.96|0
1648016790000|2022-03-23 06:26:30|4520.56|4519.96|4520.69|4520.09|4520.69|4520.09|4520.56|4519.96|2
1648016800000|2022-03-23 06:26:40|4520.56|4519.96|4520.56|4519.96|4520.56|4519.96|4520.44|4519.84|16
1648016810000|2022-03-23 06:26:50|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|4520.69|4520.09|0
1648016820000|2022-03-23 06:27:00|4520.44|4519.84|4520.19|4519.59|4520.44|4519.84|4520.19|4519.59|10
1648016830000|2022-03-23 06:27:10|4520.06|4519.46|4519.94|4519.34|4520.19|4519.59|4519.94|4519.34|20
1648016840000|2022-03-23 06:27:20|||||||||9
1648016850000|2022-03-23 06:27:30|4519.81|4519.21|4519.69|4519.09|4519.81|4519.21|4519.69|4519.09|14
1648016860000|2022-03-23 06:27:40|4519.44|4518.84|4519.19|4518.59|4519.44|4518.84|4519.19|4518.59|55
1648016880000|2022-03-23 06:28:00|4519.31|4518.71|4519.19|4518.59|4519.31|4518.71|4518.94|4518.34|19
1648016890000|2022-03-23 06:28:10|||||||||1
1648016900000|2022-03-23 06:28:20|4518.94|4518.34|4518.94|4518.34|4519.06|4518.46|4518.94|4518.34|10
1648016910000|2022-03-23 06:28:30|4519.06|4518.46|4519.44|4518.84|4519.44|4518.84|4518.94|4518.34|66
1648016920000|2022-03-23 06:28:40|||||||||1
1648016930000|2022-03-23 06:28:50|4519.81|4519.21|4519.69|4519.09|4519.81|4519.21|4519.69|4519.09|17
1648016940000|2022-03-23 06:29:00|4519.56|4518.96|4519.56|4518.96|4519.69|4519.09|4519.44|4518.84|17
1648016950000|2022-03-23 06:29:10|4519.44|4518.84|4519.44|4518.84|4519.44|4518.84|4519.44|4518.84|0
1648016960000|2022-03-23 06:29:20|4519.19|4518.59|4519.19|4518.59|4519.31|4518.71|4519.19|4518.59|16
1648016970000|2022-03-23 06:29:30|4518.94|4518.34|4519.06|4518.46|4519.06|4518.46|4518.94|4518.34|3
1648016980000|2022-03-23 06:29:40|4518.94|4518.34|4518.94|4518.34|4519.06|4518.46|4518.94|4518.34|0
1648016990000|2022-03-23 06:29:50|4518.81|4518.21|4518.81|4518.21|4518.81|4518.21|4518.81|4518.21|19
1648017000000|2022-03-23 06:30:00|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|4518.44|4517.84|36
1648017010000|2022-03-23 06:30:10|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|19
1648017020000|2022-03-23 06:30:20|4518.31|4517.71|4518.19|4517.59|4518.44|4517.84|4518.19|4517.59|19
1648017030000|2022-03-23 06:30:30|4517.94|4517.34|4518.19|4517.59|4518.31|4517.71|4517.94|4517.34|40
1648017040000|2022-03-23 06:30:40|4518.31|4517.71|4518.31|4517.71|4518.31|4517.71|4518.19|4517.59|16
1648017050000|2022-03-23 06:30:50|4518.44|4517.84|4518.19|4517.59|4518.44|4517.84|4518.19|4517.59|18
1648017060000|2022-03-23 06:31:00|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|6
1648017070000|2022-03-23 06:31:10|4517.69|4517.09|4517.44|4516.84|4517.69|4517.09|4517.44|4516.84|50
1648017080000|2022-03-23 06:31:20|||||||||15
1648017090000|2022-03-23 06:31:30|4517.69|4517.09|4517.44|4516.84|4517.69|4517.09|4517.44|4516.84|26
1648017100000|2022-03-23 06:31:40|4517.56|4516.96|4517.44|4516.84|4517.69|4517.09|4517.44|4516.84|10
1648017110000|2022-03-23 06:31:50|||||||||3
1648017120000|2022-03-23 06:32:00|4517.56|4516.96|4517.69|4517.09|4517.69|4517.09|4517.44|4516.84|14
1648017150000|2022-03-23 06:32:30|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|56
1648017160000|2022-03-23 06:32:40|||||||||10
1648017170000|2022-03-23 06:32:50|||||||||2
1648017190000|2022-03-23 06:33:10|4517.44|4516.84|4517.69|4517.09|4517.69|4517.09|4517.44|4516.84|21
1648017200000|2022-03-23 06:33:20|||||||||4
1648017220000|2022-03-23 06:33:40|4517.56|4516.96|4517.69|4517.09|4517.69|4517.09|4517.56|4516.96|7
1648017230000|2022-03-23 06:33:50|4517.94|4517.34|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|17
1648017240000|2022-03-23 06:34:00|||||||||10
1648017250000|2022-03-23 06:34:10|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|10
1648017260000|2022-03-23 06:34:20|4517.81|4517.21|4517.69|4517.09|4517.94|4517.34|4517.69|4517.09|12
1648017270000|2022-03-23 06:34:30|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|3
1648017280000|2022-03-23 06:34:40|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|16
1648017300000|2022-03-23 06:35:00|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|7
1648017310000|2022-03-23 06:35:10|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|21
1648017320000|2022-03-23 06:35:20|4517.94|4517.34|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|10
1648017330000|2022-03-23 06:35:30|||||||||5
1648017350000|2022-03-23 06:35:50|4518.06|4517.46|4518.19|4517.59|4518.31|4517.71|4518.06|4517.46|9
1648017360000|2022-03-23 06:36:00|4518.31|4517.71|4518.19|4517.59|4518.31|4517.71|4518.19|4517.59|1
1648017390000|2022-03-23 06:36:30|4518.44|4517.84|4518.31|4517.71|4518.44|4517.84|4518.31|4517.71|21
1648017400000|2022-03-23 06:36:40|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|1
1648017410000|2022-03-23 06:36:50|4517.44|4516.84|4517.69|4517.09|4517.69|4517.09|4517.44|4516.84|87
1648017420000|2022-03-23 06:37:00|||||||||1
1648017430000|2022-03-23 06:37:10|4517.81|4517.21|4517.94|4517.34|4518.06|4517.46|4517.81|4517.21|2
1648017440000|2022-03-23 06:37:20|4518.19|4517.59|4518.44|4517.84|4518.44|4517.84|4518.19|4517.59|43
1648017450000|2022-03-23 06:37:30|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|4518.69|4518.09|8
1648017460000|2022-03-23 06:37:40|||||||||10
1648017480000|2022-03-23 06:38:00|||||||||3
1648017490000|2022-03-23 06:38:10|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|58
1648017510000|2022-03-23 06:38:30|4518.06|4517.46|4518.06|4517.46|4518.19|4517.59|4517.94|4517.34|21
1648017520000|2022-03-23 06:38:40|4518.44|4517.84|4518.19|4517.59|4518.44|4517.84|4518.19|4517.59|25
1648017530000|2022-03-23 06:38:50|4518.44|4517.84|4518.69|4518.09|4518.69|4518.09|4518.44|4517.84|25
1648017540000|2022-03-23 06:39:00|||||||||1
1648017550000|2022-03-23 06:39:10|4518.81|4518.21|4518.94|4518.34|4519.06|4518.46|4518.69|4518.09|32
1648017560000|2022-03-23 06:39:20|4519.06|4518.46|4518.94|4518.34|4519.06|4518.46|4518.94|4518.34|4
1648017570000|2022-03-23 06:39:30|4519.06|4518.46|4519.19|4518.59|4519.19|4518.59|4518.81|4518.21|34
1648017580000|2022-03-23 06:39:40|||||||||1
1648017600000|2022-03-23 06:40:00|4519.31|4518.71|4519.31|4518.71|4519.44|4518.84|4519.31|4518.71|42
1648017610000|2022-03-23 06:40:10|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|0
1648017620000|2022-03-23 06:40:20|4519.31|4518.71|4519.31|4518.71|4519.31|4518.71|4519.19|4518.59|1
1648017630000|2022-03-23 06:40:30|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|0
1648017650000|2022-03-23 06:40:50|||||||||1
1648017660000|2022-03-23 06:41:00|4518.94|4518.34|4518.94|4518.34|4518.94|4518.34|4518.94|4518.34|7
1648017680000|2022-03-23 06:41:20|4519.06|4518.46|4519.44|4518.84|4519.44|4518.84|4518.94|4518.34|9
1648017690000|2022-03-23 06:41:30|4519.31|4518.71|4519.31|4518.71|4519.31|4518.71|4519.31|4518.71|13
1648017700000|2022-03-23 06:41:40|4519.44|4518.84|4519.44|4518.84|4519.44|4518.84|4519.31|4518.71|5
1648017710000|2022-03-23 06:41:50|||||||||1
1648017730000|2022-03-23 06:42:10|4519.31|4518.71|4519.69|4519.09|4519.69|4519.09|4519.31|4518.71|10
1648017740000|2022-03-23 06:42:20|||||||||10
1648017750000|2022-03-23 06:42:30|||||||||2
1648017760000|2022-03-23 06:42:40|4519.56|4518.96|4519.44|4518.84|4519.56|4518.96|4519.44|4518.84|4
1648017770000|2022-03-23 06:42:50|4519.56|4518.96|4519.56|4518.96|4519.56|4518.96|4519.56|4518.96|9
1648017780000|2022-03-23 06:43:00|4519.44|4518.84|4519.56|4518.96|4519.56|4518.96|4519.44|4518.84|1
1648017790000|2022-03-23 06:43:10|4519.69|4519.09|4519.56|4518.96|4519.69|4519.09|4519.56|4518.96|0
1648017800000|2022-03-23 06:43:20|4519.44|4518.84|4519.44|4518.84|4519.44|4518.84|4519.44|4518.84|0
1648017810000|2022-03-23 06:43:30|4519.31|4518.71|4519.31|4518.71|4519.31|4518.71|4519.31|4518.71|13
1648017820000|2022-03-23 06:43:40|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|16
1648017840000|2022-03-23 06:44:00|4519.06|4518.46|4518.94|4518.34|4519.06|4518.46|4518.94|4518.34|5
1648017850000|2022-03-23 06:44:10|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|7
1648017870000|2022-03-23 06:44:30|4519.06|4518.46|4519.06|4518.46|4519.19|4518.59|4519.06|4518.46|6
1648017880000|2022-03-23 06:44:40|4518.94|4518.34|4518.94|4518.34|4518.94|4518.34|4518.94|4518.34|0
1648017890000|2022-03-23 06:44:50|4519.19|4518.59|4519.06|4518.46|4519.19|4518.59|4519.06|4518.46|19
1648017900000|2022-03-23 06:45:00|4518.94|4518.34|4519.06|4518.46|4519.06|4518.46|4518.94|4518.34|4
1648017910000|2022-03-23 06:45:10|4519.69|4519.09|4519.44|4518.84|4519.69|4519.09|4519.44|4518.84|123
1648017920000|2022-03-23 06:45:20|4519.69|4519.09|4519.69|4519.09|4519.69|4519.09|4519.44|4518.84|6
1648017930000|2022-03-23 06:45:30|4519.44|4518.84|4519.44|4518.84|4519.69|4519.09|4519.44|4518.84|12
1648017940000|2022-03-23 06:45:40|||||||||1
1648017950000|2022-03-23 06:45:50|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|4519.19|4518.59|6
1648017960000|2022-03-23 06:46:00|4519.06|4518.46|4518.94|4518.34|4519.06|4518.46|4518.94|4518.34|20
1648017970000|2022-03-23 06:46:10|4519.06|4518.46|4518.69|4518.09|4519.06|4518.46|4518.69|4518.09|4
1648017990000|2022-03-23 06:46:30|4518.56|4517.96|4518.56|4517.96|4518.56|4517.96|4518.56|4517.96|13
1648018000000|2022-03-23 06:46:40|4518.69|4518.09|4518.44|4517.84|4518.69|4518.09|4518.31|4517.71|21
1648018010000|2022-03-23 06:46:50|4518.56|4517.96|4518.69|4518.09|4518.69|4518.09|4518.56|4517.96|9
1648018020000|2022-03-23 06:47:00|4518.56|4517.96|4518.44|4517.84|4518.69|4518.09|4518.44|4517.84|4
1648018050000|2022-03-23 06:47:30|4518.69|4518.09|4518.31|4517.71|4518.69|4518.09|4518.31|4517.71|18
1648018060000|2022-03-23 06:47:40|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.31|4517.71|6
1648018070000|2022-03-23 06:47:50|4518.31|4517.71|4518.19|4517.59|4518.44|4517.84|4518.19|4517.59|7
1648018080000|2022-03-23 06:48:00|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|9
1648018090000|2022-03-23 06:48:10|4518.19|4517.59|4518.31|4517.71|4518.31|4517.71|4518.19|4517.59|7
1648018100000|2022-03-23 06:48:20|4518.44|4517.84|4518.31|4517.71|4518.44|4517.84|4518.31|4517.71|3
1648018110000|2022-03-23 06:48:30|4518.44|4517.84|4518.19|4517.59|4518.44|4517.84|4518.19|4517.59|2
1648018120000|2022-03-23 06:48:40|4518.06|4517.46|4517.94|4517.34|4518.06|4517.46|4517.94|4517.34|6
1648018140000|2022-03-23 06:49:00|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|4517.56|4516.96|34
1648018150000|2022-03-23 06:49:10|4517.44|4516.84|4517.44|4516.84|4517.69|4517.09|4517.44|4516.84|50
1648018160000|2022-03-23 06:49:20|4517.19|4516.59|4517.31|4516.71|4517.44|4516.84|4517.19|4516.59|45
1648018170000|2022-03-23 06:49:30|4517.44|4516.84|4517.19|4516.59|4517.44|4516.84|4517.19|4516.59|21
1648018180000|2022-03-23 06:49:40|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|15
1648018190000|2022-03-23 06:49:50|4517.56|4516.96|4517.56|4516.96|4517.56|4516.96|4517.56|4516.96|18
1648018200000|2022-03-23 06:50:00|4517.44|4516.84|4517.44|4516.84|4517.69|4517.09|4517.44|4516.84|14
1648018210000|2022-03-23 06:50:10|4517.31|4516.71|4517.19|4516.59|4517.44|4516.84|4517.19|4516.59|21
1648018220000|2022-03-23 06:50:20|4517.44|4516.84|4516.94|4516.34|4517.44|4516.84|4516.94|4516.34|57
1648018230000|2022-03-23 06:50:30|4516.69|4516.09|4516.69|4516.09|4516.94|4516.34|4516.69|4516.09|41
1648018240000|2022-03-23 06:50:40|4516.44|4515.84|4516.69|4516.09|4516.69|4516.09|4516.44|4515.84|19
1648018250000|2022-03-23 06:50:50|4516.81|4516.21|4516.56|4515.96|4516.94|4516.34|4516.56|4515.96|34
1648018260000|2022-03-23 06:51:00|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|4516.44|4515.84|5
1648018270000|2022-03-23 06:51:10|4516.81|4516.21|4516.81|4516.21|4516.81|4516.21|4516.81|4516.21|8
1648018280000|2022-03-23 06:51:20|4516.69|4516.09|4516.94|4516.34|4516.94|4516.34|4516.69|4516.09|0
1648018290000|2022-03-23 06:51:30|||||||||1
1648018310000|2022-03-23 06:51:50|4517.06|4516.46|4516.94|4516.34|4517.06|4516.46|4516.94|4516.34|11
1648018330000|2022-03-23 06:52:10|4516.81|4516.21|4516.69|4516.09|4516.81|4516.21|4516.69|4516.09|14
1648018360000|2022-03-23 06:52:40|4516.81|4516.21|4516.94|4516.34|4516.94|4516.34|4516.81|4516.21|11
1648018370000|2022-03-23 06:52:50|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|8
1648018390000|2022-03-23 06:53:10|4516.81|4516.21|4516.81|4516.21|4516.81|4516.21|4516.81|4516.21|13
1648018400000|2022-03-23 06:53:20|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|4516.94|4516.34|6
1648018420000|2022-03-23 06:53:40|4517.06|4516.46|4517.19|4516.59|4517.19|4516.59|4517.06|4516.46|5
1648018430000|2022-03-23 06:53:50|4517.06|4516.46|4517.19|4516.59|4517.19|4516.59|4517.06|4516.46|15
1648018440000|2022-03-23 06:54:00|4517.06|4516.46|4517.44|4516.84|4517.44|4516.84|4517.06|4516.46|13
1648018450000|2022-03-23 06:54:10|||||||||6
1648018470000|2022-03-23 06:54:30|4517.31|4516.71|4517.19|4516.59|4517.44|4516.84|4517.19|4516.59|3
1648018490000|2022-03-23 06:54:50|||||||||3
1648018500000|2022-03-23 06:55:00|4517.06|4516.46|4516.94|4516.34|4517.06|4516.46|4516.94|4516.34|3
1648018510000|2022-03-23 06:55:10|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.06|4516.46|13
1648018520000|2022-03-23 06:55:20|||||||||6
1648018530000|2022-03-23 06:55:30|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|20
1648018550000|2022-03-23 06:55:50|4517.69|4517.09|4517.69|4517.09|4517.69|4517.09|4517.56|4516.96|12
1648018560000|2022-03-23 06:56:00|4517.56|4516.96|4517.69|4517.09|4517.69|4517.09|4517.44|4516.84|3
1648018570000|2022-03-23 06:56:10|||||||||15
1648018580000|2022-03-23 06:56:20|||||||||7
1648018620000|2022-03-23 06:57:00|4518.06|4517.46|4517.94|4517.34|4518.19|4517.59|4517.94|4517.34|30
1648018630000|2022-03-23 06:57:10|4518.06|4517.46|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|19
1648018640000|2022-03-23 06:57:20|4518.06|4517.46|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|40
1648018660000|2022-03-23 06:57:40|||||||||26
1648018670000|2022-03-23 06:57:50|4517.94|4517.34|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|21
1648018680000|2022-03-23 06:58:00|||||||||6
1648018690000|2022-03-23 06:58:10|4518.06|4517.46|4518.06|4517.46|4518.19|4517.59|4518.06|4517.46|18
1648018700000|2022-03-23 06:58:20|4518.19|4517.59|4518.06|4517.46|4518.19|4517.59|4518.06|4517.46|34
1648018710000|2022-03-23 06:58:30|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|3
1648018720000|2022-03-23 06:58:40|4518.06|4517.46|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|10
1648018730000|2022-03-23 06:58:50|||||||||2
1648018740000|2022-03-23 06:59:00|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|4518.44|4517.84|59
1648018750000|2022-03-23 06:59:10|4518.19|4517.59|4518.19|4517.59|4518.31|4517.71|4518.19|4517.59|16
1648018760000|2022-03-23 06:59:20|||||||||8
1648018770000|2022-03-23 06:59:30|||||||||2
1648018780000|2022-03-23 06:59:40|4518.06|4517.46|4518.19|4517.59|4518.19|4517.59|4517.94|4517.34|7
1648018790000|2022-03-23 06:59:50|4518.06|4517.46|4518.06|4517.46|4518.06|4517.46|4518.06|4517.46|0
1648018800000|2022-03-23 07:00:00|4518.19|4517.59|4518.44|4517.84|4518.44|4517.84|4518.19|4517.59|29
1648018810000|2022-03-23 07:00:10|||||||||6
1648018820000|2022-03-23 07:00:20|||||||||4
1648018830000|2022-03-23 07:00:30|||||||||10
1648018840000|2022-03-23 07:00:40|4518.19|4517.59|4518.19|4517.59|4518.19|4517.59|4518.06|4517.46|42
1648018850000|2022-03-23 07:00:50|4517.94|4517.34|4517.69|4517.09|4517.94|4517.34|4517.69|4517.09|29
1648018870000|2022-03-23 07:01:10|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|4517.94|4517.34|14
1648018890000|2022-03-23 07:01:30|4517.69|4517.09|4517.44|4516.84|4517.69|4517.09|4517.44|4516.84|18
1648018900000|2022-03-23 07:01:40|||||||||2
1648018910000|2022-03-23 07:01:50|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|4517.19|4516.59|7
1648018920000|2022-03-23 07:02:00|4516.94|4516.34|4517.19|4516.59|4517.19|4516.59|4516.94|4516.34|15
1648018930000|2022-03-23 07:02:10|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|4517.44|4516.84|10
1648018940000|2022-03-23 07:02:20|4517.31|4516.71|4517.44|4516.84|4517.44|4516.84|4517.19|4516.59|10
1648018950000|2022-03-23 07:02:30|4517.31|4516.71|4516.94|4516.34|4517.31|4516.71|4516.94|4516.34|18
1648018960000|2022-03-23 07:02:40|||||||||2
1648018970000|2022-03-23 07:02:50|4517.06|4516.46|4516.94|4516.34|4517.06|4516.46|4516.94|4516.34|5
1648018980000|2022-03-23 07:03:00|4517.19|4516.59|4516.94|4516.34|4517.19|4516.59|4516.94|4516.34|24
1648018990000|2022-03-23 07:03:10|4516.81|4516.21|4516.69|4516.09|4516.81|4516.21|4516.69|4516.09|25
1648019000000|2022-03-23 07:03:20|||||||||13
1648019010000|2022-03-23 07:03:30|||||||||6
1648019020000|2022-03-23 07:03:40|4516.56|4515.96|4516.69|4516.09|4516.69|4516.09|4516.56|4515.96|18
1648019030000|2022-03-23 07:03:50|4516.56|4515.96|4516.56|4515.96|4516.56|4515.96|4516.56|4515.96|33
1648019040000|2022-03-23 07:04:00|4516.44|4515.84|4516.44|4515.84|4516.69|4516.09|4516.44|4515.84|34
1648019050000|2022-03-23 07:04:10|4516.19|4515.59|4516.69|4516.09|4516.81|4516.21|4515.44|4514.84|177
1648019060000|2022-03-23 07:04:20|4516.81|4516.21|4516.44|4515.84|4516.81|4516.21|4516.44|4515.84|26
1648019070000|2022-03-23 07:04:30|4516.31|4515.71|4516.19|4515.59|4516.31|4515.71|4516.19|4515.59|14
1648019080000|2022-03-23 07:04:40|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|4516.44|4515.84|7
1648019090000|2022-03-23 07:04:50|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|4516.69|4516.09|6
1648019100000|2022-03-23 07:05:00|4516.56|4515.96|4516.44|4515.84|4516.56|4515.96|4516.31|4515.71|7
1648019110000|2022-03-23 07:05:10|4516.31|4515.71|4516.19|4515.59|4516.44|4515.84|4516.19|4515.59|5
1648019120000|2022-03-23 07:05:20|||||||||4
1648019130000|2022-03-23 07:05:30|4516.06|4515.46|4515.69|4515.09|4516.06|4515.46|4515.69|4515.09|13
1648019140000|2022-03-23 07:05:40|||||||||9
1648019150000|2022-03-23 07:05:50|4515.44|4514.84|4515.69|4515.09|4515.69|4515.09|4515.44|4514.84|70
1648019160000|2022-03-23 07:06:00|||||||||9
1648019170000|2022-03-23 07:06:10|4515.44|4514.84|4515.69|4515.09|4515.69|4515.09|4515.44|4514.84|28
1648019180000|2022-03-23 07:06:20|4515.56|4514.96|4515.44|4514.84|4515.69|4515.09|4515.44|4514.84|13
1648019190000|2022-03-23 07:06:30|4515.56|4514.96|4515.19|4514.59|4515.56|4514.96|4515.19|4514.59|14
1648019200000|2022-03-23 07:06:40|4514.94|4514.34|4515.44|4514.84|4515.44|4514.84|4514.94|4514.34|55
1648019210000|2022-03-23 07:06:50|4515.31|4514.71|4515.19|4514.59|4515.44|4514.84|4515.19|4514.59|9
1648019220000|2022-03-23 07:07:00|4514.94|4514.34|4515.19|4514.59|4515.19|4514.59|4514.94|4514.34|6
1648019230000|2022-03-23 07:07:10|4514.94|4514.34|4514.94|4514.34|4514.94|4514.34|4514.44|4513.84|98
1648019240000|2022-03-23 07:07:20|4515.19|4514.59|4515.19|4514.59|4515.19|4514.59|4515.06|4514.46|14
1648019250000|2022-03-23 07:07:30|4514.94|4514.34|4514.94|4514.34|4514.94|4514.34|4514.94|4514.34|16
1648019260000|2022-03-23 07:07:40|4515.06|4514.46|4515.06|4514.46|4515.06|4514.46|4514.94|4514.34|22
1648019270000|2022-03-23 07:07:50|4515.19|4514.59|4515.19|4514.59|4515.19|4514.59|4515.06|4514.46|1
1648019280000|2022-03-23 07:08:00|4515.06|4514.46|4514.94|4514.34|4515.06|4514.46|4514.94|4514.34|3
1648019290000|2022-03-23 07:08:10|4515.06|4514.46|4514.94|4514.34|4515.06|4514.46|4514.94|4514.34|6
1648019300000|2022-03-23 07:08:20|4515.19|4514.59|4515.19|4514.59|4515.19|4514.59|4515.19|4514.59|10
1648019310000|2022-03-23 07:08:30|4514.94|4514.34|4514.94|4514.34|4514.94|4514.34|4514.94|4514.34|49
1648019320000|2022-03-23 07:08:40|4515.06|4514.46|4514.94|4514.34|4515.19|4514.59|4514.94|4514.34|22
1648019330000|2022-03-23 07:08:50|4515.06|4514.46|4514.94|4514.34|4515.19|4514.59|4514.94|4514.34|13
1648019340000|2022-03-23 07:09:00|4515.06|4514.46|4515.19|4514.59|4515.19|4514.59|4514.94|4514.34|3
1648019350000|2022-03-23 07:09:10|||||||||2
1648019370000|2022-03-23 07:09:30|4515.44|4514.84|4515.69|4515.09|4515.69|4515.09|4515.44|4514.84|184
1648019380000|2022-03-23 07:09:40|4515.44|4514.84|4515.56|4514.96|4515.69|4515.09|4515.44|4514.84|32
1648019390000|2022-03-23 07:09:50|4515.44|4514.84|4515.69|4515.09|4515.69|4515.09|4515.44|4514.84|32
1648019400000|2022-03-23 07:10:00|4515.56|4514.96|4515.69|4515.09|4515.69|4515.09|4515.56|4514.96|44
1648019410000|2022-03-23 07:10:10|4515.44|4514.84|4515.44|4514.84|4515.44|4514.84|4515.44|4514.84|26
1648019420000|2022-03-23 07:10:20|4515.19|4514.59|4514.94|4514.34|4515.31|4514.71|4514.94|4514.34|46
1648019430000|2022-03-23 07:10:30|4514.81|4514.21|4514.94|4514.34|4514.94|4514.34|4514.69|4514.09|17
1648019440000|2022-03-23 07:10:40|||||||||18
1648019450000|2022-03-23 07:10:50|4514.69|4514.09|4514.44|4513.84|4514.69|4514.09|4514.44|4513.84|23
1648019460000|2022-03-23 07:11:00|4514.69|4514.09|4514.44|4513.84|4514.69|4514.09|4514.44|4513.84|25
1648019470000|2022-03-23 07:11:10|4514.56|4513.96|4514.56|4513.96|4514.56|4513.96|4514.56|4513.96|17
1648019480000|2022-03-23 07:11:20|4514.44|4513.84|4514.69|4514.09|4514.69|4514.09|4514.44|4513.84|7
1648019490000|2022-03-23 07:11:30|4514.94|4514.34|4515.06|4514.46|4515.19|4514.59|4514.94|4514.34|36
1648019500000|2022-03-23 07:11:40|4515.19|4514.59|4515.06|4514.46|4515.19|4514.59|4515.06|4514.46|9
1648019510000|2022-03-23 07:11:50|4515.19|4514.59|4515.19|4514.59|4515.19|4514.59|4515.06|4514.46|11
1648019520000|2022-03-23 07:12:00|4514.94|4514.34|4514.69|4514.09|4515.06|4514.46|4514.69|4514.09|24
1648019530000|2022-03-23 07:12:10|||||||||1
1648019540000|2022-03-23 07:12:20|4514.56|4513.96|4514.56|4513.96|4514.69|4514.09|4514.44|4513.84|21
1648019550000|2022-03-23 07:12:30|4514.44|4513.84|4514.19|4513.59|4514.56|4513.96|4514.19|4513.59|45
1648019560000|2022-03-23 07:12:40|||||||||17
1648019570000|2022-03-23 07:12:50|4514.06|4513.46|4514.31|4513.71|4514.44|4513.84|4513.94|4513.34|31
1648019580000|2022-03-23 07:13:00|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.31|4513.71|28
1648019590000|2022-03-23 07:13:10|4514.56|4513.96|4514.44|4513.84|4514.56|4513.96|4514.44|4513.84|12
1648019600000|2022-03-23 07:13:20|4514.31|4513.71|4514.19|4513.59|4514.44|4513.84|4514.19|4513.59|10
1648019610000|2022-03-23 07:13:30|4514.31|4513.71|4514.19|4513.59|4514.31|4513.71|4514.19|4513.59|5
1648019620000|2022-03-23 07:13:40|4514.31|4513.71|4514.44|4513.84|4514.44|4513.84|4514.31|4513.71|10
1648019630000|2022-03-23 07:13:50|4514.19|4513.59|4514.19|4513.59|4514.44|4513.84|4514.19|4513.59|6
1648019640000|2022-03-23 07:14:00|4514.06|4513.46|4514.06|4513.46|4514.06|4513.46|4514.06|4513.46|9
1648019650000|2022-03-23 07:14:10|4513.94|4513.34|4514.06|4513.46|4514.19|4513.59|4513.94|4513.34|15
1648019660000|2022-03-23 07:14:20|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|1
1648019670000|2022-03-23 07:14:30|||||||||2
1648019690000|2022-03-23 07:14:50|4514.31|4513.71|4514.19|4513.59|4514.31|4513.71|4514.19|4513.59|10
1648019700000|2022-03-23 07:15:00|4514.06|4513.46|4514.19|4513.59|4514.19|4513.59|4513.94|4513.34|11
1648019710000|2022-03-23 07:15:10|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|13
1648019720000|2022-03-23 07:15:20|4514.69|4514.09|4514.44|4513.84|4514.69|4514.09|4514.44|4513.84|17
1648019730000|2022-03-23 07:15:30|4514.69|4514.09|4514.44|4513.84|4514.69|4514.09|4514.44|4513.84|16
1648019740000|2022-03-23 07:15:40|4514.31|4513.71|4513.94|4513.34|4514.44|4513.84|4513.94|4513.34|20
1648019750000|2022-03-23 07:15:50|||||||||7
1648019760000|2022-03-23 07:16:00|4514.19|4513.59|4514.19|4513.59|4514.44|4513.84|4514.19|4513.59|30
1648019770000|2022-03-23 07:16:10|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|10
1648019780000|2022-03-23 07:16:20|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4513.94|4513.34|37
1648019790000|2022-03-23 07:16:30|4513.94|4513.34|4513.94|4513.34|4514.19|4513.59|4513.94|4513.34|23
1648019800000|2022-03-23 07:16:40|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4514.06|4513.46|29
1648019810000|2022-03-23 07:16:50|||||||||27
1648019820000|2022-03-23 07:17:00|4513.94|4513.34|4514.19|4513.59|4514.19|4513.59|4513.94|4513.34|15
1648019830000|2022-03-23 07:17:10|4513.94|4513.34|4514.19|4513.59|4514.19|4513.59|4513.94|4513.34|39
1648019840000|2022-03-23 07:17:20|4514.44|4513.84|4514.31|4513.71|4514.44|4513.84|4514.31|4513.71|56
1648019850000|2022-03-23 07:17:30|4514.44|4513.84|4514.19|4513.59|4514.44|4513.84|4513.94|4513.34|8
1648019860000|2022-03-23 07:17:40|||||||||12
1648019870000|2022-03-23 07:17:50|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.31|4513.71|22
1648019880000|2022-03-23 07:18:00|4514.31|4513.71|4513.94|4513.34|4514.31|4513.71|4513.94|4513.34|15
1648019890000|2022-03-23 07:18:10|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4513.94|4513.34|9
1648019900000|2022-03-23 07:18:20|||||||||3
1648019910000|2022-03-23 07:18:30|4514.06|4513.46|4513.94|4513.34|4514.06|4513.46|4513.94|4513.34|2
1648019920000|2022-03-23 07:18:40|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|9
1648019930000|2022-03-23 07:18:50|||||||||10
1648019940000|2022-03-23 07:19:00|||||||||13
1648019950000|2022-03-23 07:19:10|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|12
1648019960000|2022-03-23 07:19:20|||||||||1
1648019970000|2022-03-23 07:19:30|4514.31|4513.71|4514.19|4513.59|4514.31|4513.71|4514.19|4513.59|26
1648019980000|2022-03-23 07:19:40|||||||||10
1648019990000|2022-03-23 07:19:50|4514.44|4513.84|4514.19|4513.59|4514.44|4513.84|4514.19|4513.59|23
1648020000000|2022-03-23 07:20:00|4514.06|4513.46|4514.19|4513.59|4514.19|4513.59|4514.06|4513.46|12
1648020010000|2022-03-23 07:20:10|4514.31|4513.71|4514.19|4513.59|4514.44|4513.84|4514.19|4513.59|16
1648020020000|2022-03-23 07:20:20|4514.31|4513.71|4514.44|4513.84|4514.44|4513.84|4514.19|4513.59|18
1648020030000|2022-03-23 07:20:30|4514.31|4513.71|4514.19|4513.59|4514.31|4513.71|4514.19|4513.59|16
1648020050000|2022-03-23 07:20:50|||||||||1
1648020060000|2022-03-23 07:21:00|||||||||16
1648020070000|2022-03-23 07:21:10|||||||||15
1648020100000|2022-03-23 07:21:40|4513.94|4513.34|4514.19|4513.59|4514.19|4513.59|4513.94|4513.34|21
1648020110000|2022-03-23 07:21:50|||||||||3
1648020120000|2022-03-23 07:22:00|||||||||1
1648020130000|2022-03-23 07:22:10|4513.94|4513.34|4514.06|4513.46|4514.06|4513.46|4513.94|4513.34|26
1648020140000|2022-03-23 07:22:20|4514.19|4513.59|4514.44|4513.84|4514.44|4513.84|4514.19|4513.59|4
1648020150000|2022-03-23 07:22:30|4514.56|4513.96|4514.69|4514.09|4514.69|4514.09|4514.44|4513.84|41
1648020160000|2022-03-23 07:22:40|4514.44|4513.84|4514.19|4513.59|4514.44|4513.84|4514.19|4513.59|18
1648020170000|2022-03-23 07:22:50|4514.31|4513.71|4514.19|4513.59|4514.44|4513.84|4514.19|4513.59|20
1648020180000|2022-03-23 07:23:00|4514.31|4513.71|4514.44|4513.84|4514.44|4513.84|4514.31|4513.71|7
1648020190000|2022-03-23 07:23:10|4514.56|4513.96|4514.69|4514.09|4514.69|4514.09|4514.56|4513.96|2
1648020200000|2022-03-23 07:23:20|4514.56|4513.96|4515.06|4514.46|4515.06|4514.46|4514.56|4513.96|17
1648020210000|2022-03-23 07:23:30|4515.19|4514.59|4514.94|4514.34|4515.19|4514.59|4514.94|4514.34|27
1648020220000|2022-03-23 07:23:40|4515.06|4514.46|4515.19|4514.59|4515.19|4514.59|4514.94|4514.34|30
1648020230000|2022-03-23 07:23:50|4515.06|4514.46|4515.06|4514.46|4515.06|4514.46|4515.06|4514.46|18
1648020240000|2022-03-23 07:24:00|4514.94|4514.34|4515.19|4514.59|4515.19|4514.59|4514.94|4514.34|2
1648020250000|2022-03-23 07:24:10|4514.94|4514.34|4514.94|4514.34|4514.94|4514.34|4514.94|4514.34|15
1648020260000|2022-03-23 07:24:20|4515.19|4514.59|4514.94|4514.34|4515.19|4514.59|4514.81|4514.21|48
1648020270000|2022-03-23 07:24:30|4514.81|4514.21|4515.06|4514.46|4515.06|4514.46|4514.69|4514.09|17
1648020280000|2022-03-23 07:24:40|4514.94|4514.34|4514.69|4514.09|4515.06|4514.46|4514.69|4514.09|7
1648020290000|2022-03-23 07:24:50|4514.44|4513.84|4514.44|4513.84|4514.69|4514.09|4514.44|4513.84|18
1648020300000|2022-03-23 07:25:00|4514.56|4513.96|4514.69|4514.09|4514.69|4514.09|4514.44|4513.84|8
1648020310000|2022-03-23 07:25:10|4514.81|4514.21|4514.69|4514.09|4514.81|4514.21|4514.69|4514.09|18
1648020340000|2022-03-23 07:25:40|4514.56|4513.96|4514.69|4514.09|4514.69|4514.09|4514.56|4513.96|16
1648020350000|2022-03-23 07:25:50|4514.81|4514.21|4514.94|4514.34|4514.94|4514.34|4514.81|4514.21|12
1648020360000|2022-03-23 07:26:00|4514.69|4514.09|4514.94|4514.34|4515.06|4514.46|4514.69|4514.09|11
1648020380000|2022-03-23 07:26:20|4515.19|4514.59|4515.19|4514.59|4515.19|4514.59|4515.19|4514.59|7
1648020390000|2022-03-23 07:26:30|4515.06|4514.46|4515.19|4514.59|4515.19|4514.59|4515.06|4514.46|7
1648020400000|2022-03-23 07:26:40|4515.06|4514.46|4515.19|4514.59|4515.19|4514.59|4515.06|4514.46|0
1648020410000|2022-03-23 07:26:50|4515.31|4514.71|4515.44|4514.84|4515.44|4514.84|4515.31|4514.71|12
1648020420000|2022-03-23 07:27:00|||||||||6
1648020430000|2022-03-23 07:27:10|4515.31|4514.71|4515.44|4514.84|4515.44|4514.84|4515.31|4514.71|23
1648020440000|2022-03-23 07:27:20|4515.31|4514.71|4515.19|4514.59|4515.44|4514.84|4515.19|4514.59|3
1648020450000|2022-03-23 07:27:30|4515.31|4514.71|4515.31|4514.71|4515.44|4514.84|4515.19|4514.59|6
1648020460000|2022-03-23 07:27:40|4515.19|4514.59|4515.31|4514.71|4515.31|4514.71|4515.19|4514.59|2
1648020470000|2022-03-23 07:27:50|4515.19|4514.59|4515.19|4514.59|4515.31|4514.71|4515.19|4514.59|0
1648020490000|2022-03-23 07:28:10|||||||||6
1648020500000|2022-03-23 07:28:20|||||||||2
1648020510000|2022-03-23 07:28:30|4515.06|4514.46|4515.19|4514.59|4515.19|4514.59|4515.06|4514.46|11
1648020520000|2022-03-23 07:28:40|||||||||1
1648020530000|2022-03-23 07:28:50|||||||||6
1648020540000|2022-03-23 07:29:00|4515.44|4514.84|4515.44|4514.84|4515.44|4514.84|4515.44|4514.84|16
1648020550000|2022-03-23 07:29:10|||||||||1
1648020580000|2022-03-23 07:29:40|4515.69|4515.09|4515.44|4514.84|4515.69|4515.09|4515.44|4514.84|13
1648020590000|2022-03-23 07:29:50|4515.69|4515.09|4515.56|4514.96|4515.69|4515.09|4515.44|4514.84|15
1648020600000|2022-03-23 07:30:00|4515.44|4514.84|4515.44|4514.84|4515.44|4514.84|4515.44|4514.84|10
1648020610000|2022-03-23 07:30:10|4515.19|4514.59|4515.19|4514.59|4515.19|4514.59|4515.19|4514.59|24
1648020620000|2022-03-23 07:30:20|4515.44|4514.84|4515.44|4514.84|4515.44|4514.84|4515.44|4514.84|19
1648020630000|2022-03-23 07:30:30|4515.19|4514.59|4515.19|4514.59|4515.19|4514.59|4515.19|4514.59|10
1648020640000|2022-03-23 07:30:40|||||||||2
1648020650000|2022-03-23 07:30:50|4515.31|4514.71|4515.31|4514.71|4515.44|4514.84|4515.31|4514.71|11
1648020660000|2022-03-23 07:31:00|4515.44|4514.84|4515.44|4514.84|4515.44|4514.84|4515.31|4514.71|9
1648020670000|2022-03-23 07:31:10|4515.31|4514.71|4515.19|4514.59|4515.31|4514.71|4515.19|4514.59|24
1648020690000|2022-03-23 07:31:30|4515.31|4514.71|4515.44|4514.84|4515.44|4514.84|4515.19|4514.59|9
1648020700000|2022-03-23 07:31:40|4515.31|4514.71|4515.19|4514.59|4515.44|4514.84|4515.19|4514.59|14
1648020710000|2022-03-23 07:31:50|||||||||13
1648020720000|2022-03-23 07:32:00|4514.94|4514.34|4514.69|4514.09|4515.06|4514.46|4514.69|4514.09|20
1648020740000|2022-03-23 07:32:20|||||||||12
1648020750000|2022-03-23 07:32:30|4514.44|4513.84|4514.69|4514.09|4514.69|4514.09|4514.44|4513.84|26
1648020760000|2022-03-23 07:32:40|||||||||8
1648020770000|2022-03-23 07:32:50|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|8
1648020780000|2022-03-23 07:33:00|4514.56|4513.96|4514.56|4513.96|4514.56|4513.96|4514.44|4513.84|16
1648020790000|2022-03-23 07:33:10|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|4514.44|4513.84|1
1648020810000|2022-03-23 07:33:30|||||||||4
1648020820000|2022-03-23 07:33:40|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|7
1648020830000|2022-03-23 07:33:50|4513.94|4513.34|4514.06|4513.46|4514.19|4513.59|4513.94|4513.34|37
1648020840000|2022-03-23 07:34:00|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4513.94|4513.34|48
1648020850000|2022-03-23 07:34:10|4513.94|4513.34|4514.19|4513.59|4514.19|4513.59|4513.94|4513.34|1
1648020860000|2022-03-23 07:34:20|4514.06|4513.46|4514.19|4513.59|4514.19|4513.59|4514.06|4513.46|22
1648020870000|2022-03-23 07:34:30|4514.06|4513.46|4513.94|4513.34|4514.06|4513.46|4513.94|4513.34|9
1648020880000|2022-03-23 07:34:40|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.56|4512.96|88
1648020890000|2022-03-23 07:34:50|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|33
1648020900000|2022-03-23 07:35:00|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|230
1648020910000|2022-03-23 07:35:10|4512.44|4511.84|4511.94|4511.34|4512.44|4511.84|4511.94|4511.34|164
1648020920000|2022-03-23 07:35:20|4512.19|4511.59|4512.19|4511.59|4512.19|4511.59|4512.19|4511.59|36
1648020930000|2022-03-23 07:35:30|4512.44|4511.84|4512.06|4511.46|4512.44|4511.84|4511.94|4511.34|34
1648020940000|2022-03-23 07:35:40|4511.94|4511.34|4511.69|4511.09|4511.94|4511.34|4511.69|4511.09|13
1648020950000|2022-03-23 07:35:50|4511.94|4511.34|4511.69|4511.09|4512.19|4511.59|4511.69|4511.09|52
1648020960000|2022-03-23 07:36:00|4511.81|4511.21|4512.06|4511.46|4512.19|4511.59|4511.69|4511.09|28
1648020970000|2022-03-23 07:36:10|4512.19|4511.59|4511.69|4511.09|4512.19|4511.59|4511.69|4511.09|13
1648020980000|2022-03-23 07:36:20|4511.81|4511.21|4511.69|4511.09|4511.94|4511.34|4511.69|4511.09|3
1648020990000|2022-03-23 07:36:30|4511.44|4510.84|4511.56|4510.96|4511.56|4510.96|4511.44|4510.84|35
1648021000000|2022-03-23 07:36:40|4511.44|4510.84|4511.69|4511.09|4511.69|4511.09|4511.44|4510.84|25
1648021010000|2022-03-23 07:36:50|4511.94|4511.34|4512.44|4511.84|4512.44|4511.84|4511.94|4511.34|41
1648021020000|2022-03-23 07:37:00|4512.31|4511.71|4512.31|4511.71|4512.44|4511.84|4512.31|4511.71|17
1648021030000|2022-03-23 07:37:10|4512.19|4511.59|4511.94|4511.34|4512.19|4511.59|4511.94|4511.34|3
1648021040000|2022-03-23 07:37:20|||||||||3
1648021050000|2022-03-23 07:37:30|||||||||3
1648021060000|2022-03-23 07:37:40|4512.19|4511.59|4512.19|4511.59|4512.19|4511.59|4512.19|4511.59|8
1648021070000|2022-03-23 07:37:50|4512.44|4511.84|4512.44|4511.84|4512.44|4511.84|4512.44|4511.84|6
1648021080000|2022-03-23 07:38:00|||||||||4
1648021090000|2022-03-23 07:38:10|4512.69|4512.09|4512.94|4512.34|4512.94|4512.34|4512.69|4512.09|38
1648021100000|2022-03-23 07:38:20|4512.81|4512.21|4513.19|4512.59|4513.19|4512.59|4512.81|4512.21|30
1648021110000|2022-03-23 07:38:30|4512.94|4512.34|4513.19|4512.59|4513.19|4512.59|4512.94|4512.34|20
1648021120000|2022-03-23 07:38:40|||||||||4
1648021130000|2022-03-23 07:38:50|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|11
1648021140000|2022-03-23 07:39:00|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|22
1648021150000|2022-03-23 07:39:10|4513.44|4512.84|4513.94|4513.34|4513.94|4513.34|4513.44|4512.84|119
1648021160000|2022-03-23 07:39:20|4513.69|4513.09|4513.69|4513.09|4513.94|4513.34|4513.69|4513.09|21
1648021170000|2022-03-23 07:39:30|4513.56|4512.96|4513.56|4512.96|4513.69|4513.09|4513.44|4512.84|28
1648021180000|2022-03-23 07:39:40|4513.44|4512.84|4513.69|4513.09|4513.69|4513.09|4513.44|4512.84|6
1648021190000|2022-03-23 07:39:50|4513.81|4513.21|4513.94|4513.34|4513.94|4513.34|4513.81|4513.21|3
1648021200000|2022-03-23 07:40:00|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|7
1648021210000|2022-03-23 07:40:10|4513.81|4513.21|4513.69|4513.09|4514.19|4513.59|4513.69|4513.09|32
1648021220000|2022-03-23 07:40:20|4513.44|4512.84|4513.19|4512.59|4513.44|4512.84|4513.19|4512.59|22
1648021230000|2022-03-23 07:40:30|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|18
1648021240000|2022-03-23 07:40:40|4513.19|4512.59|4513.31|4512.71|4513.31|4512.71|4513.19|4512.59|7
1648021250000|2022-03-23 07:40:50|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|7
1648021260000|2022-03-23 07:41:00|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.44|4512.84|16
1648021270000|2022-03-23 07:41:10|4513.44|4512.84|4513.56|4512.96|4513.56|4512.96|4513.44|4512.84|8
1648021280000|2022-03-23 07:41:20|4513.69|4513.09|4513.94|4513.34|4513.94|4513.34|4513.69|4513.09|26
1648021290000|2022-03-23 07:41:30|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4514.06|4513.46|19
1648021300000|2022-03-23 07:41:40|||||||||17
1648021310000|2022-03-23 07:41:50|4513.94|4513.34|4514.19|4513.59|4514.19|4513.59|4513.94|4513.34|44
1648021320000|2022-03-23 07:42:00|4514.06|4513.46|4513.94|4513.34|4514.06|4513.46|4513.94|4513.34|43
1648021330000|2022-03-23 07:42:10|4514.06|4513.46|4514.19|4513.59|4514.19|4513.59|4514.06|4513.46|5
1648021350000|2022-03-23 07:42:30|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|9
1648021360000|2022-03-23 07:42:40|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.56|4512.96|14
1648021370000|2022-03-23 07:42:50|4513.56|4512.96|4513.69|4513.09|4513.69|4513.09|4513.44|4512.84|8
1648021380000|2022-03-23 07:43:00|||||||||1
1648021390000|2022-03-23 07:43:10|4513.56|4512.96|4513.44|4512.84|4513.69|4513.09|4513.44|4512.84|3
1648021400000|2022-03-23 07:43:20|4513.56|4512.96|4513.69|4513.09|4513.69|4513.09|4513.44|4512.84|1
1648021410000|2022-03-23 07:43:30|4513.56|4512.96|4513.81|4513.21|4513.81|4513.21|4513.44|4512.84|25
1648021420000|2022-03-23 07:43:40|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.56|4512.96|29
1648021430000|2022-03-23 07:43:50|4513.81|4513.21|4513.69|4513.09|4513.81|4513.21|4513.69|4513.09|16
1648021440000|2022-03-23 07:44:00|4513.81|4513.21|4513.69|4513.09|4513.81|4513.21|4513.69|4513.09|3
1648021450000|2022-03-23 07:44:10|4513.81|4513.21|4513.94|4513.34|4513.94|4513.34|4513.81|4513.21|4
1648021460000|2022-03-23 07:44:20|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|3
1648021470000|2022-03-23 07:44:30|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|8
1648021480000|2022-03-23 07:44:40|||||||||4
1648021490000|2022-03-23 07:44:50|4513.31|4512.71|4513.44|4512.84|4513.44|4512.84|4513.31|4512.71|11
1648021500000|2022-03-23 07:45:00|4513.31|4512.71|4513.19|4512.59|4513.44|4512.84|4513.19|4512.59|6
1648021510000|2022-03-23 07:45:10|4513.06|4512.46|4513.19|4512.59|4513.19|4512.59|4513.06|4512.46|20
1648021520000|2022-03-23 07:45:20|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|3
1648021530000|2022-03-23 07:45:30|4513.06|4512.46|4513.44|4512.84|4513.69|4513.09|4512.94|4512.34|44
1648021540000|2022-03-23 07:45:40|4513.31|4512.71|4512.94|4512.34|4513.31|4512.71|4512.94|4512.34|4
1648021550000|2022-03-23 07:45:50|4513.06|4512.46|4512.94|4512.34|4513.06|4512.46|4512.94|4512.34|7
1648021560000|2022-03-23 07:46:00|4513.19|4512.59|4513.06|4512.46|4513.19|4512.59|4512.94|4512.34|14
1648021570000|2022-03-23 07:46:10|4513.19|4512.59|4513.44|4512.84|4513.69|4513.09|4512.94|4512.34|44
1648021580000|2022-03-23 07:46:20|4513.19|4512.59|4513.19|4512.59|4513.31|4512.71|4513.19|4512.59|3
1648021590000|2022-03-23 07:46:30|4513.44|4512.84|4513.19|4512.59|4513.44|4512.84|4513.19|4512.59|8
1648021600000|2022-03-23 07:46:40|4513.06|4512.46|4512.94|4512.34|4513.06|4512.46|4512.94|4512.34|16
1648021620000|2022-03-23 07:47:00|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|4513.06|4512.46|7
1648021640000|2022-03-23 07:47:20|4513.31|4512.71|4513.31|4512.71|4513.31|4512.71|4513.31|4512.71|11
1648021650000|2022-03-23 07:47:30|4513.19|4512.59|4513.69|4513.09|4513.69|4513.09|4513.19|4512.59|7
1648021660000|2022-03-23 07:47:40|4513.81|4513.21|4513.31|4512.71|4513.81|4513.21|4513.31|4512.71|47
1648021670000|2022-03-23 07:47:50|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|1
1648021680000|2022-03-23 07:48:00|4512.94|4512.34|4513.44|4512.84|4513.44|4512.84|4512.94|4512.34|18
1648021690000|2022-03-23 07:48:10|4513.31|4512.71|4513.19|4512.59|4513.31|4512.71|4513.19|4512.59|0
1648021700000|2022-03-23 07:48:20|4513.06|4512.46|4513.19|4512.59|4513.19|4512.59|4513.06|4512.46|17
1648021710000|2022-03-23 07:48:30|4512.94|4512.34|4513.19|4512.59|4513.19|4512.59|4512.94|4512.34|13
1648021720000|2022-03-23 07:48:40|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|7
1648021730000|2022-03-23 07:48:50|4512.81|4512.21|4512.81|4512.21|4512.81|4512.21|4512.81|4512.21|6
1648021740000|2022-03-23 07:49:00|4512.94|4512.34|4513.06|4512.46|4513.19|4512.59|4512.94|4512.34|15
1648021750000|2022-03-23 07:49:10|4512.94|4512.34|4513.19|4512.59|4513.19|4512.59|4512.94|4512.34|3
1648021760000|2022-03-23 07:49:20|||||||||7
1648021770000|2022-03-23 07:49:30|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|12
1648021780000|2022-03-23 07:49:40|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|36
1648021790000|2022-03-23 07:49:50|||||||||5
1648021800000|2022-03-23 07:50:00|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|8
1648021810000|2022-03-23 07:50:10|4513.81|4513.21|4513.69|4513.09|4513.94|4513.34|4513.69|4513.09|21
1648021820000|2022-03-23 07:50:20|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|4513.69|4513.09|12
1648021830000|2022-03-23 07:50:30|4513.81|4513.21|4513.94|4513.34|4513.94|4513.34|4513.81|4513.21|37
1648021840000|2022-03-23 07:50:40|4513.81|4513.21|4513.94|4513.34|4513.94|4513.34|4513.81|4513.21|23
1648021850000|2022-03-23 07:50:50|4514.06|4513.46|4513.69|4513.09|4514.06|4513.46|4513.69|4513.09|7
1648021860000|2022-03-23 07:51:00|4513.56|4512.96|4513.56|4512.96|4513.69|4513.09|4513.44|4512.84|5
1648021870000|2022-03-23 07:51:10|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|0
1648021880000|2022-03-23 07:51:20|4513.56|4512.96|4513.69|4513.09|4513.69|4513.09|4513.56|4512.96|8
1648021900000|2022-03-23 07:51:40|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|10
1648021910000|2022-03-23 07:51:50|4513.31|4512.71|4513.44|4512.84|4513.44|4512.84|4513.31|4512.71|15
1648021920000|2022-03-23 07:52:00|4513.31|4512.71|4513.19|4512.59|4513.31|4512.71|4512.94|4512.34|7
1648021930000|2022-03-23 07:52:10|4513.44|4512.84|4513.31|4512.71|4513.44|4512.84|4513.19|4512.59|24
1648021940000|2022-03-23 07:52:20|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|4513.31|4512.71|1
1648021950000|2022-03-23 07:52:30|4513.19|4512.59|4513.31|4512.71|4513.44|4512.84|4513.19|4512.59|5
1648021960000|2022-03-23 07:52:40|4513.19|4512.59|4513.06|4512.46|4513.19|4512.59|4513.06|4512.46|6
1648021970000|2022-03-23 07:52:50|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|0
1648021980000|2022-03-23 07:53:00|4513.06|4512.46|4513.44|4512.84|4513.44|4512.84|4513.06|4512.46|24
1648021990000|2022-03-23 07:53:10|4513.31|4512.71|4513.44|4512.84|4513.44|4512.84|4513.19|4512.59|6
1648022000000|2022-03-23 07:53:20|||||||||1
1648022010000|2022-03-23 07:53:30|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|9
1648022020000|2022-03-23 07:53:40|4513.81|4513.21|4513.69|4513.09|4513.94|4513.34|4513.69|4513.09|15
1648022030000|2022-03-23 07:53:50|||||||||7
1648022040000|2022-03-23 07:54:00|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|4514.19|4513.59|45
1648022050000|2022-03-23 07:54:10|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|4513.94|4513.34|30
1648022060000|2022-03-23 07:54:20|4514.06|4513.46|4514.19|4513.59|4514.19|4513.59|4514.06|4513.46|12
1648022070000|2022-03-23 07:54:30|4513.94|4513.34|4514.19|4513.59|4514.19|4513.59|4513.94|4513.34|13
1648022080000|2022-03-23 07:54:40|4514.06|4513.46|4513.69|4513.09|4514.19|4513.59|4513.69|4513.09|81
1648022090000|2022-03-23 07:54:50|||||||||7
1648022100000|2022-03-23 07:55:00|4513.44|4512.84|4513.19|4512.59|4513.44|4512.84|4513.19|4512.59|28
1648022110000|2022-03-23 07:55:10|4513.06|4512.46|4512.94|4512.34|4513.19|4512.59|4512.94|4512.34|13
1648022120000|2022-03-23 07:55:20|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|4512.69|4512.09|32
1648022130000|2022-03-23 07:55:30|4512.94|4512.34|4513.19|4512.59|4513.19|4512.59|4512.94|4512.34|37
1648022140000|2022-03-23 07:55:40|4513.44|4512.84|4513.94|4513.34|4513.94|4513.34|4513.44|4512.84|38
1648022150000|2022-03-23 07:55:50|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|4513.69|4513.09|18
1648022160000|2022-03-23 07:56:00|4513.44|4512.84|4513.44|4512.84|4513.69|4513.09|4513.44|4512.84|20
1648022170000|2022-03-23 07:56:10|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|13
1648022190000|2022-03-23 07:56:30|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|13
1648022200000|2022-03-23 07:56:40|4513.06|4512.46|4513.44|4512.84|4513.44|4512.84|4513.06|4512.46|19
1648022220000|2022-03-23 07:57:00|||||||||3
1648022230000|2022-03-23 07:57:10|4513.31|4512.71|4513.44|4512.84|4513.44|4512.84|4513.31|4512.71|10
1648022250000|2022-03-23 07:57:30|4513.31|4512.71|4513.44|4512.84|4513.44|4512.84|4513.19|4512.59|11
1648022260000|2022-03-23 07:57:40|4513.31|4512.71|4513.19|4512.59|4513.44|4512.84|4513.19|4512.59|20
1648022270000|2022-03-23 07:57:50|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|4512.94|4512.34|20
1648022280000|2022-03-23 07:58:00|||||||||16
1648022290000|2022-03-23 07:58:10|4513.06|4512.46|4513.19|4512.59|4513.19|4512.59|4513.06|4512.46|9
1648022300000|2022-03-23 07:58:20|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|4513.44|4512.84|8
1648022310000|2022-03-23 07:58:30|4513.31|4512.71|4513.19|4512.59|4513.44|4512.84|4513.19|4512.59|26
1648022320000|2022-03-23 07:58:40|4513.31|4512.71|4512.94|4512.34|4513.31|4512.71|4512.94|4512.34|11
1648022330000|2022-03-23 07:58:50|4513.06|4512.46|4513.31|4512.71|4513.44|4512.84|4513.06|4512.46|10
1648022340000|2022-03-23 07:59:00|4513.19|4512.59|4512.94|4512.34|4513.19|4512.59|4512.94|4512.34|25
1648022350000|2022-03-23 07:59:10|||||||||9
1648022360000|2022-03-23 07:59:20|4513.06|4512.46|4513.19|4512.59|4513.19|4512.59|4512.94|4512.34|28
1648022370000|2022-03-23 07:59:30|4512.94|4512.34|4513.06|4512.46|4513.19|4512.59|4512.94|4512.34|34
1648022380000|2022-03-23 07:59:40|4513.19|4512.59|4513.06|4512.46|4513.19|4512.59|4513.06|4512.46|15
1648022390000|2022-03-23 07:59:50|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|4512.94|4512.34|30
1648022400000|2022-03-23 08:00:00|4513.44|4512.84|4513.69|4513.09|4513.69|4513.09|4513.19|4512.59|179
1648022410000|2022-03-23 08:00:10|4513.94|4513.34|4513.69|4513.09|4514.19|4513.59|4513.44|4512.84|327
1648022420000|2022-03-23 08:00:20|4513.56|4512.96|4513.69|4513.09|4513.69|4513.09|4513.56|4512.96|79
1648022430000|2022-03-23 08:00:30|4513.94|4513.34|4513.94|4513.34|4514.19|4513.59|4513.69|4513.09|132
1648022440000|2022-03-23 08:00:40|4513.69|4513.09|4513.69|4513.09|4513.94|4513.34|4513.69|4513.09|8
1648022450000|2022-03-23 08:00:50|4513.44|4512.84|4513.69|4513.09|4513.69|4513.09|4513.44|4512.84|86
1648022460000|2022-03-23 08:01:00|4513.19|4512.59|4513.19|4512.59|4513.19|4512.59|4512.94|4512.34|137
1648022470000|2022-03-23 08:01:10|4512.94|4512.34|4513.19|4512.59|4513.19|4512.59|4512.94|4512.34|53
1648022480000|2022-03-23 08:01:20|4512.94|4512.34|4512.69|4512.09|4512.94|4512.34|4512.69|4512.09|95
1648022490000|2022-03-23 08:01:30|4512.44|4511.84|4512.19|4511.59|4512.69|4512.09|4512.19|4511.59|115
1648022500000|2022-03-23 08:01:40|4511.94|4511.34|4511.44|4510.84|4511.94|4511.34|4511.44|4510.84|90
1648022510000|2022-03-23 08:01:50|4510.69|4510.09|4510.69|4510.09|4510.69|4510.09|4510.69|4510.09|96
1648022520000|2022-03-23 08:02:00|4510.94|4510.34|4510.44|4509.84|4511.19|4510.59|4510.44|4509.84|109
1648022530000|2022-03-23 08:02:10|4510.19|4509.59|4510.06|4509.46|4510.44|4509.84|4509.94|4509.34|189
1648022540000|2022-03-23 08:02:20|4510.19|4509.59|4510.19|4509.59|4510.44|4509.84|4509.94|4509.34|82
1648022550000|2022-03-23 08:02:30|4509.94|4509.34|4509.69|4509.09|4509.94|4509.34|4509.69|4509.09|161
1648022560000|2022-03-23 08:02:40|4509.94|4509.34|4510.44|4509.84|4510.69|4510.09|4509.69|4509.09|111
1648022570000|2022-03-23 08:02:50|4510.19|4509.59|4510.19|4509.59|4510.19|4509.59|4510.06|4509.46|30
1648022580000|2022-03-23 08:03:00|4509.94|4509.34|4509.69|4509.09|4509.94|4509.34|4509.44|4508.84|128
1648022590000|2022-03-23 08:03:10|4509.44|4508.84|4509.19|4508.59|4509.69|4509.09|4509.19|4508.59|97
1648022600000|2022-03-23 08:03:20|4508.94|4508.34|4509.19|4508.59|4509.19|4508.59|4508.94|4508.34|141
1648022610000|2022-03-23 08:03:30|4509.44|4508.84|4510.19|4509.59|4510.19|4509.59|4509.44|4508.84|65
1648022620000|2022-03-23 08:03:40|4509.94|4509.34|4509.94|4509.34|4510.06|4509.46|4509.94|4509.34|36
1648022630000|2022-03-23 08:03:50|4510.19|4509.59|4509.94|4509.34|4510.19|4509.59|4509.94|4509.34|44
1648022640000|2022-03-23 08:04:00|4510.19|4509.59|4510.06|4509.46|4510.19|4509.59|4509.69|4509.09|79
1648022650000|2022-03-23 08:04:10|4510.19|4509.59|4509.94|4509.34|4510.19|4509.59|4509.94|4509.34|22
1648022660000|2022-03-23 08:04:20|4510.06|4509.46|4510.06|4509.46|4510.31|4509.71|4509.94|4509.34|56
1648022670000|2022-03-23 08:04:30|4509.94|4509.34|4510.44|4509.84|4510.44|4509.84|4509.94|4509.34|23
1648022680000|2022-03-23 08:04:40|4510.31|4509.71|4510.06|4509.46|4510.44|4509.84|4510.06|4509.46|36
1648022690000|2022-03-23 08:04:50|4509.94|4509.34|4509.94|4509.34|4510.19|4509.59|4509.94|4509.34|25
1648022700000|2022-03-23 08:05:00|4509.69|4509.09|4508.94|4508.34|4509.81|4509.21|4508.94|4508.34|104
1648022710000|2022-03-23 08:05:10|4508.81|4508.21|4508.81|4508.21|4508.94|4508.34|4508.44|4507.84|174
1648022720000|2022-03-23 08:05:20|4508.69|4508.09|4509.19|4508.59|4509.19|4508.59|4508.69|4508.09|40
1648022730000|2022-03-23 08:05:30|4509.31|4508.71|4509.31|4508.71|4509.44|4508.84|4509.19|4508.59|73
1648022740000|2022-03-23 08:05:40|4509.19|4508.59|4508.69|4508.09|4509.19|4508.59|4508.69|4508.09|79
1648022750000|2022-03-23 08:05:50|4508.56|4507.96|4508.94|4508.34|4508.94|4508.34|4508.44|4507.84|41
1648022760000|2022-03-23 08:06:00|4509.19|4508.59|4509.19|4508.59|4509.19|4508.59|4509.19|4508.59|29
1648022770000|2022-03-23 08:06:10|4508.94|4508.34|4508.19|4507.59|4508.94|4508.34|4508.19|4507.59|163
1648022780000|2022-03-23 08:06:20|4508.44|4507.84|4508.44|4507.84|4508.44|4507.84|4508.19|4507.59|92
1648022790000|2022-03-23 08:06:30|||||||||36
1648022800000|2022-03-23 08:06:40|4508.69|4508.09|4509.19|4508.59|4509.19|4508.59|4508.69|4508.09|49
1648022810000|2022-03-23 08:06:50|4508.94|4508.34|4509.06|4508.46|4509.19|4508.59|4508.94|4508.34|19
1648022820000|2022-03-23 08:07:00|4509.19|4508.59|4509.69|4509.09|4509.94|4509.34|4509.06|4508.46|59
1648022830000|2022-03-23 08:07:10|4509.94|4509.34|4509.81|4509.21|4509.94|4509.34|4509.69|4509.09|68
1648022840000|2022-03-23 08:07:20|4509.94|4509.34|4510.19|4509.59|4510.19|4509.59|4509.81|4509.21|81
1648022850000|2022-03-23 08:07:30|4510.44|4509.84|4510.19|4509.59|4510.44|4509.84|4510.19|4509.59|57
1648022860000|2022-03-23 08:07:40|4509.94|4509.34|4510.44|4509.84|4510.44|4509.84|4509.94|4509.34|48
1648022870000|2022-03-23 08:07:50|4510.19|4509.59|4511.44|4510.84|4511.44|4510.84|4510.19|4509.59|133
1648022880000|2022-03-23 08:08:00|4511.69|4511.09|4511.69|4511.09|4511.69|4511.09|4511.69|4511.09|86
1648022890000|2022-03-23 08:08:10|4511.44|4510.84|4511.44|4510.84|4511.69|4511.09|4511.06|4510.46|71
1648022900000|2022-03-23 08:08:20|4511.31|4510.71|4510.94|4510.34|4511.69|4511.09|4510.94|4510.34|57
1648022910000|2022-03-23 08:08:30|4511.19|4510.59|4511.06|4510.46|4511.44|4510.84|4510.94|4510.34|44
1648022920000|2022-03-23 08:08:40|4511.19|4510.59|4511.19|4510.59|4511.44|4510.84|4510.69|4510.09|34
1648022930000|2022-03-23 08:08:50|4511.31|4510.71|4511.19|4510.59|4511.69|4511.09|4511.19|4510.59|38
1648022940000|2022-03-23 08:09:00|4510.94|4510.34|4510.94|4510.34|4510.94|4510.34|4510.94|4510.34|31
1648022950000|2022-03-23 08:09:10|4510.81|4510.21|4511.19|4510.59|4511.19|4510.59|4510.81|4510.21|43
1648022960000|2022-03-23 08:09:20|4510.94|4510.34|4510.44|4509.84|4510.94|4510.34|4510.44|4509.84|24
1648022970000|2022-03-23 08:09:30|4510.19|4509.59|4510.19|4509.59|4510.31|4509.71|4509.94|4509.34|42
1648022980000|2022-03-23 08:09:40|4510.06|4509.46|4509.81|4509.21|4510.19|4509.59|4509.69|4509.09|28
1648022990000|2022-03-23 08:09:50|4509.69|4509.09|4509.94|4509.34|4509.94|4509.34|4509.69|4509.09|39
1648023000000|2022-03-23 08:10:00|4509.81|4509.21|4510.94|4510.34|4511.19|4510.59|4509.81|4509.21|78
1648023010000|2022-03-23 08:10:10|4510.69|4510.09|4511.69|4511.09|4511.69|4511.09|4510.69|4510.09|64
1648023020000|2022-03-23 08:10:20|4511.81|4511.21|4511.69|4511.09|4512.06|4511.46|4511.44|4510.84|35
1648023030000|2022-03-23 08:10:30|4511.81|4511.21|4512.19|4511.59|4512.19|4511.59|4511.69|4511.09|31
1648023040000|2022-03-23 08:10:40|4511.94|4511.34|4511.81|4511.21|4511.94|4511.34|4511.69|4511.09|20
1648023050000|2022-03-23 08:10:50|4511.94|4511.34|4511.94|4511.34|4512.19|4511.59|4511.81|4511.21|34
1648023060000|2022-03-23 08:11:00|4511.69|4511.09|4511.44|4510.84|4511.69|4511.09|4511.44|4510.84|16
1648023070000|2022-03-23 08:11:10|4511.19|4510.59|4511.19|4510.59|4511.31|4510.71|4511.19|4510.59|6
1648023080000|2022-03-23 08:11:20|4511.44|4510.84|4511.81|4511.21|4511.94|4511.34|4511.44|4510.84|34
1648023090000|2022-03-23 08:11:30|4511.69|4511.09|4511.31|4510.71|4511.69|4511.09|4511.31|4510.71|10
1648023100000|2022-03-23 08:11:40|4511.44|4510.84|4511.06|4510.46|4511.44|4510.84|4510.94|4510.34|10
1648023110000|2022-03-23 08:11:50|4511.19|4510.59|4511.19|4510.59|4511.19|4510.59|4510.94|4510.34|7
1648023120000|2022-03-23 08:12:00|4511.31|4510.71|4511.19|4510.59|4511.56|4510.96|4511.06|4510.46|70
1648023130000|2022-03-23 08:12:10|4511.06|4510.46|4510.94|4510.34|4511.19|4510.59|4510.94|4510.34|13
1648023140000|2022-03-23 08:12:20|4511.19|4510.59|4510.19|4509.59|4511.19|4510.59|4510.19|4509.59|97
1648023150000|2022-03-23 08:12:30|4510.31|4509.71|4510.44|4509.84|4510.44|4509.84|4510.19|4509.59|62
1648023160000|2022-03-23 08:12:40|4510.19|4509.59|4509.69|4509.09|4510.19|4509.59|4509.69|4509.09|19
1648023170000|2022-03-23 08:12:50|4510.06|4509.46|4510.19|4509.59|4510.44|4509.84|4510.06|4509.46|56
1648023180000|2022-03-23 08:13:00|4510.31|4509.71|4510.19|4509.59|4510.69|4510.09|4510.19|4509.59|16
1648023190000|2022-03-23 08:13:10|4510.06|4509.46|4509.69|4509.09|4510.31|4509.71|4509.69|4509.09|33
1648023200000|2022-03-23 08:13:20|4509.44|4508.84|4509.19|4508.59|4509.44|4508.84|4509.19|4508.59|17
1648023210000|2022-03-23 08:13:30|4508.94|4508.34|4508.94|4508.34|4508.94|4508.34|4508.69|4508.09|39
1648023220000|2022-03-23 08:13:40|4509.06|4508.46|4509.19|4508.59|4509.19|4508.59|4508.94|4508.34|25
1648023230000|2022-03-23 08:13:50|4509.06|4508.46|4508.69|4508.09|4509.19|4508.59|4508.69|4508.09|23
1648023240000|2022-03-23 08:14:00|4508.94|4508.34|4509.06|4508.46|4509.44|4508.84|4508.94|4508.34|44
1648023250000|2022-03-23 08:14:10|4508.94|4508.34|4509.69|4509.09|4509.69|4509.09|4508.94|4508.34|27
1648023260000|2022-03-23 08:14:20|4509.56|4508.96|4509.19|4508.59|4509.56|4508.96|4508.94|4508.34|11
1648023270000|2022-03-23 08:14:30|4509.06|4508.46|4509.06|4508.46|4509.19|4508.59|4508.94|4508.34|6
1648023280000|2022-03-23 08:14:40|4509.19|4508.59|4509.44|4508.84|4509.44|4508.84|4509.06|4508.46|5
1648023290000|2022-03-23 08:14:50|4509.19|4508.59|4509.06|4508.46|4509.31|4508.71|4509.06|4508.46|9
1648023300000|2022-03-23 08:15:00|4509.19|4508.59|4508.69|4508.09|4509.31|4508.71|4508.69|4508.09|26
1648023310000|2022-03-23 08:15:10|4508.81|4508.21|4509.19|4508.59|4509.44|4508.84|4508.81|4508.21|51
1648023320000|2022-03-23 08:15:20|4509.44|4508.84|4509.94|4509.34|4509.94|4509.34|4509.44|4508.84|48
1648023330000|2022-03-23 08:15:30|4510.06|4509.46|4509.94|4509.34|4510.06|4509.46|4509.94|4509.34|8
1648023340000|2022-03-23 08:15:40|4509.81|4509.21|4510.19|4509.59|4510.19|4509.59|4509.81|4509.21|23
1648023350000|2022-03-23 08:15:50|4510.44|4509.84|4510.44|4509.84|4510.81|4510.21|4510.44|4509.84|103
1648023360000|2022-03-23 08:16:00|4510.56|4509.96|4510.56|4509.96|4510.56|4509.96|4510.31|4509.71|52
1648023370000|2022-03-23 08:16:10|4510.69|4510.09|4510.69|4510.09|4510.69|4510.09|4510.69|4510.09|11
1648023380000|2022-03-23 08:16:20|4510.94|4510.34|4510.44|4509.84|4510.94|4510.34|4510.44|4509.84|18
1648023390000|2022-03-23 08:16:30|4510.31|4509.71|4510.44|4509.84|4510.69|4510.09|4510.19|4509.59|35
1648023400000|2022-03-23 08:16:40|4510.19|4509.59|4509.69|4509.09|4510.19|4509.59|4509.69|4509.09|13
1648023410000|2022-03-23 08:16:50|4509.44|4508.84|4509.69|4509.09|4509.69|4509.09|4509.44|4508.84|18
1648023420000|2022-03-23 08:17:00|4509.56|4508.96|4508.94|4508.34|4509.56|4508.96|4508.94|4508.34|24
1648023430000|2022-03-23 08:17:10|4508.81|4508.21|4508.44|4507.84|4509.06|4508.46|4508.44|4507.84|102
1648023440000|2022-03-23 08:17:20|4508.56|4507.96|4508.31|4507.71|4508.56|4507.96|4508.31|4507.71|52
1648023450000|2022-03-23 08:17:30|4508.19|4507.59|4507.44|4506.84|4508.19|4507.59|4507.44|4506.84|117
1648023460000|2022-03-23 08:17:40|4507.19|4506.59|4507.44|4506.84|4507.69|4507.09|4507.19|4506.59|212
1648023470000|2022-03-23 08:17:50|4507.69|4507.09|4507.94|4507.34|4508.19|4507.59|4507.69|4507.09|87
1648023480000|2022-03-23 08:18:00|4508.19|4507.59|4507.81|4507.21|4508.19|4507.59|4507.69|4507.09|107
1648023490000|2022-03-23 08:18:10|4507.69|4507.09|4506.94|4506.34|4507.69|4507.09|4506.94|4506.34|66
1648023500000|2022-03-23 08:18:20|4507.19|4506.59|4507.19|4506.59|4507.19|4506.59|4507.06|4506.46|47
1648023510000|2022-03-23 08:18:30|4506.94|4506.34|4505.94|4505.34|4506.94|4506.34|4505.94|4505.34|240
1648023520000|2022-03-23 08:18:40|4506.19|4505.59|4505.94|4505.34|4506.19|4505.59|4505.44|4504.84|151
1648023530000|2022-03-23 08:18:50|4505.69|4505.09|4505.44|4504.84|4505.69|4505.09|4505.44|4504.84|66
1648023540000|2022-03-23 08:19:00|4505.69|4505.09|4505.44|4504.84|4505.94|4505.34|4505.44|4504.84|174
1648023550000|2022-03-23 08:19:10|4505.69|4505.09|4505.69|4505.09|4505.94|4505.34|4505.44|4504.84|47
1648023560000|2022-03-23 08:19:20|4505.44|4504.84|4505.69|4505.09|4505.69|4505.09|4505.44|4504.84|48
1648023570000|2022-03-23 08:19:30|4505.81|4505.21|4505.69|4505.09|4506.19|4505.59|4505.69|4505.09|68
1648023580000|2022-03-23 08:19:40|4505.94|4505.34|4506.19|4505.59|4506.19|4505.59|4505.94|4505.34|66
1648023590000|2022-03-23 08:19:50|4506.44|4505.84|4506.44|4505.84|4506.44|4505.84|4506.31|4505.71|41
1648023600000|2022-03-23 08:20:00|4506.31|4505.71|4506.06|4505.46|4506.44|4505.84|4505.94|4505.34|52
1648023610000|2022-03-23 08:20:10|4505.94|4505.34|4506.31|4505.71|4506.44|4505.84|4505.94|4505.34|32
1648023620000|2022-03-23 08:20:20|4506.19|4505.59|4505.44|4504.84|4506.19|4505.59|4505.44|4504.84|67
1648023630000|2022-03-23 08:20:30|4505.19|4504.59|4505.69|4505.09|4505.69|4505.09|4505.19|4504.59|87
1648023640000|2022-03-23 08:20:40|4505.94|4505.34|4505.56|4504.96|4505.94|4505.34|4505.56|4504.96|24
1648023650000|2022-03-23 08:20:50|4505.44|4504.84|4504.44|4503.84|4505.69|4505.09|4504.44|4503.84|112
1648023660000|2022-03-23 08:21:00|4504.69|4504.09|4504.44|4503.84|4504.94|4504.34|4504.44|4503.84|72
1648023670000|2022-03-23 08:21:10|4504.19|4503.59|4504.19|4503.59|4504.19|4503.59|4504.19|4503.59|22
1648023680000|2022-03-23 08:21:20|4504.31|4503.71|4504.19|4503.59|4504.31|4503.71|4504.19|4503.59|18
1648023690000|2022-03-23 08:21:30|4504.44|4503.84|4503.69|4503.09|4504.69|4504.09|4503.69|4503.09|165
1648023700000|2022-03-23 08:21:40|4503.44|4502.84|4504.19|4503.59|4504.19|4503.59|4503.44|4502.84|240
1648023710000|2022-03-23 08:21:50|4504.06|4503.46|4503.69|4503.09|4504.06|4503.46|4503.69|4503.09|85
1648023720000|2022-03-23 08:22:00|4503.94|4503.34|4504.06|4503.46|4504.19|4503.59|4503.81|4503.21|71
1648023730000|2022-03-23 08:22:10|4504.19|4503.59|4504.19|4503.59|4504.19|4503.59|4503.94|4503.34|47
1648023740000|2022-03-23 08:22:20|4503.94|4503.34|4503.94|4503.34|4503.94|4503.34|4503.94|4503.34|37
1648023750000|2022-03-23 08:22:30|4503.81|4503.21|4503.81|4503.21|4503.94|4503.34|4503.69|4503.09|51
1648023760000|2022-03-23 08:22:40|4504.19|4503.59|4503.94|4503.34|4504.19|4503.59|4503.94|4503.34|65
1648023770000|2022-03-23 08:22:50|4504.06|4503.46|4504.69|4504.09|4504.69|4504.09|4504.06|4503.46|82
1648023780000|2022-03-23 08:23:00|4504.94|4504.34|4504.44|4503.84|4505.06|4504.46|4504.44|4503.84|96
1648023790000|2022-03-23 08:23:10|4504.56|4503.96|4505.19|4504.59|4505.19|4504.59|4504.56|4503.96|65
1648023800000|2022-03-23 08:23:20|4504.94|4504.34|4504.94|4504.34|4504.94|4504.34|4504.94|4504.34|19
1648023810000|2022-03-23 08:23:30|4504.69|4504.09|4504.69|4504.09|4505.19|4504.59|4504.69|4504.09|81
1648023820000|2022-03-23 08:23:40|4504.44|4503.84|4504.69|4504.09|4504.69|4504.09|4504.44|4503.84|23
1648023830000|2022-03-23 08:23:50|4504.94|4504.34|4505.44|4504.84|4505.44|4504.84|4504.69|4504.09|109
1648023840000|2022-03-23 08:24:00|4505.69|4505.09|4505.19|4504.59|4505.69|4505.09|4505.19|4504.59|56
1648023850000|2022-03-23 08:24:10|4505.31|4504.71|4505.44|4504.84|4505.44|4504.84|4505.31|4504.71|5
1648023860000|2022-03-23 08:24:20|4505.19|4504.59|4505.44|4504.84|4505.56|4504.96|4505.19|4504.59|52
1648023870000|2022-03-23 08:24:30|4505.31|4504.71|4505.19|4504.59|4505.31|4504.71|4505.19|4504.59|16
1648023880000|2022-03-23 08:24:40|4504.94|4504.34|4503.94|4503.34|4504.94|4504.34|4503.69|4503.09|137
1648023890000|2022-03-23 08:24:50|4504.06|4503.46|4503.94|4503.34|4504.06|4503.46|4503.94|4503.34|38
1648023900000|2022-03-23 08:25:00|4504.19|4503.59|4504.44|4503.84|4504.44|4503.84|4504.06|4503.46|101
1648023910000|2022-03-23 08:25:10|4504.31|4503.71|4504.44|4503.84|4504.69|4504.09|4503.94|4503.34|73
1648023920000|2022-03-23 08:25:20|4504.31|4503.71|4504.94|4504.34|4504.94|4504.34|4504.31|4503.71|42
1648023930000|2022-03-23 08:25:30|4505.44|4504.84|4505.19|4504.59|4505.44|4504.84|4505.19|4504.59|64
1648023940000|2022-03-23 08:25:40|4505.44|4504.84|4505.06|4504.46|4505.44|4504.84|4505.06|4504.46|35
1648023950000|2022-03-23 08:25:50|4504.94|4504.34|4505.44|4504.84|4505.44|4504.84|4504.94|4504.34|55
1648023960000|2022-03-23 08:26:00|4505.19|4504.59|4504.44|4503.84|4505.19|4504.59|4504.44|4503.84|89
1648023970000|2022-03-23 08:26:10|4504.31|4503.71|4504.19|4503.59|4504.44|4503.84|4504.19|4503.59|18
1648023980000|2022-03-23 08:26:20|4503.94|4503.34|4504.19|4503.59|4504.44|4503.84|4503.94|4503.34|53
1648023990000|2022-03-23 08:26:30|4504.44|4503.84|4504.69|4504.09|4504.81|4504.21|4504.31|4503.71|85
1648024000000|2022-03-23 08:26:40|4504.56|4503.96|4504.56|4503.96|4504.56|4503.96|4504.56|4503.96|13
1648024010000|2022-03-23 08:26:50|4504.69|4504.09|4504.56|4503.96|4504.69|4504.09|4504.44|4503.84|14
1648024020000|2022-03-23 08:27:00|4504.44|4503.84|4504.69|4504.09|4504.69|4504.09|4504.44|4503.84|33
1648024030000|2022-03-23 08:27:10|4504.81|4504.21|4504.69|4504.09|4504.81|4504.21|4504.69|4504.09|88
1648024040000|2022-03-23 08:27:20|4504.44|4503.84|4504.44|4503.84|4504.44|4503.84|4504.44|4503.84|45
1648024050000|2022-03-23 08:27:30|4504.19|4503.59|4504.06|4503.46|4504.19|4503.59|4503.94|4503.34|90
1648024060000|2022-03-23 08:27:40|4504.19|4503.59|4503.81|4503.21|4504.19|4503.59|4503.69|4503.09|106
1648024070000|2022-03-23 08:27:50|4503.69|4503.09|4503.44|4502.84|4503.69|4503.09|4503.44|4502.84|119
1648024080000|2022-03-23 08:28:00|4503.69|4503.09|4504.19|4503.59|4504.19|4503.59|4503.69|4503.09|45
1648024090000|2022-03-23 08:28:10|4504.06|4503.46|4503.94|4503.34|4504.69|4504.09|4503.94|4503.34|89
1648024100000|2022-03-23 08:28:20|4503.69|4503.09|4503.94|4503.34|4503.94|4503.34|4503.44|4502.84|164
1648024110000|2022-03-23 08:28:30|4504.19|4503.59|4504.44|4503.84|4504.44|4503.84|4504.19|4503.59|54
1648024120000|2022-03-23 08:28:40|4504.56|4503.96|4504.19|4503.59|4504.56|4503.96|4504.19|4503.59|44
1648024130000|2022-03-23 08:28:50|4503.94|4503.34|4503.94|4503.34|4503.94|4503.34|4503.94|4503.34|21
1648024140000|2022-03-23 08:29:00|4503.69|4503.09|4504.19|4503.59|4504.44|4503.84|4503.69|4503.09|31
1648024150000|2022-03-23 08:29:10|4504.31|4503.71|4504.44|4503.84|4504.44|4503.84|4504.19|4503.59|17
1648024160000|2022-03-23 08:29:20|4504.19|4503.59|4503.94|4503.34|4504.19|4503.59|4503.94|4503.34|28
1648024170000|2022-03-23 08:29:30|4504.06|4503.46|4504.19|4503.59|4504.19|4503.59|4504.06|4503.46|9
1648024180000|2022-03-23 08:29:40|4503.94|4503.34|4504.19|4503.59|4504.19|4503.59|4503.94|4503.34|17
1648024190000|2022-03-23 08:29:50|||||||||4
1648024200000|2022-03-23 08:30:00|4504.44|4503.84|4504.94|4504.34|4504.94|4504.34|4504.19|4503.59|191
1648024210000|2022-03-23 08:30:10|4505.06|4504.46|4505.19|4504.59|4505.19|4504.59|4505.06|4504.46|11
1648024220000|2022-03-23 08:30:20|4504.81|4504.21|4504.69|4504.09|4504.81|4504.21|4504.69|4504.09|36
1648024230000|2022-03-23 08:30:30|4504.56|4503.96|4504.19|4503.59|4504.56|4503.96|4504.06|4503.46|38
1648024240000|2022-03-23 08:30:40|4503.69|4503.09|4503.94|4503.34|4503.94|4503.34|4503.69|4503.09|65
1648024250000|2022-03-23 08:30:50|4503.81|4503.21|4503.69|4503.09|4503.81|4503.21|4503.69|4503.09|9
1648024260000|2022-03-23 08:31:00|4503.94|4503.34|4504.06|4503.46|4504.19|4503.59|4503.94|4503.34|80
1648024270000|2022-03-23 08:31:10|4504.19|4503.59|4503.94|4503.34|4504.19|4503.59|4503.44|4502.84|231
1648024280000|2022-03-23 08:31:20|4504.06|4503.46|4504.19|4503.59|4504.19|4503.59|4503.94|4503.34|62
1648024290000|2022-03-23 08:31:30|4504.06|4503.46|4503.94|4503.34|4504.19|4503.59|4503.94|4503.34|23
1648024300000|2022-03-23 08:31:40|4504.06|4503.46|4503.94|4503.34|4504.19|4503.59|4503.94|4503.34|12
1648024310000|2022-03-23 08:31:50|4503.81|4503.21|4503.94|4503.34|4504.19|4503.59|4503.69|4503.09|84
1648024320000|2022-03-23 08:32:00|4504.19|4503.59|4503.94|4503.34|4504.19|4503.59|4503.94|4503.34|74
1648024330000|2022-03-23 08:32:10|4504.19|4503.59|4504.19|4503.59|4504.44|4503.84|4503.94|4503.34|17
1648024340000|2022-03-23 08:32:20|4504.44|4503.84|4504.19|4503.59|4504.44|4503.84|4504.19|4503.59|31
1648024350000|2022-03-23 08:32:30|4504.31|4503.71|4504.19|4503.59|4504.44|4503.84|4504.19|4503.59|33
1648024360000|2022-03-23 08:32:40|||||||||18
1648024370000|2022-03-23 08:32:50|4504.31|4503.71|4504.44|4503.84|4504.44|4503.84|4504.19|4503.59|17
1648024380000|2022-03-23 08:33:00|4504.19|4503.59|4504.19|4503.59|4504.44|4503.84|4504.19|4503.59|30
1648024390000|2022-03-23 08:33:10|4504.31|4503.71|4504.69|4504.09|4504.69|4504.09|4504.31|4503.71|44
1648024400000|2022-03-23 08:33:20|4504.56|4503.96|4504.44|4503.84|4504.56|4503.96|4504.44|4503.84|8
1648024410000|2022-03-23 08:33:30|4504.19|4503.59|4504.31|4503.71|4504.31|4503.71|4504.19|4503.59|11
1648024420000|2022-03-23 08:33:40|4504.44|4503.84|4504.44|4503.84|4504.44|4503.84|4504.44|4503.84|3
1648024430000|2022-03-23 08:33:50|4504.69|4504.09|4504.69|4504.09|4504.69|4504.09|4504.69|4504.09|19
1648024440000|2022-03-23 08:34:00|||||||||24
1648024450000|2022-03-23 08:34:10|4504.44|4503.84|4504.69|4504.09|4504.69|4504.09|4504.44|4503.84|14
1648024460000|2022-03-23 08:34:20|4504.56|4503.96|4504.44|4503.84|4504.69|4504.09|4504.44|4503.84|14
1648024470000|2022-03-23 08:34:30|4504.56|4503.96|4504.19|4503.59|4504.69|4504.09|4504.19|4503.59|64
1648024480000|2022-03-23 08:34:40|4504.44|4503.84|4504.44|4503.84|4504.44|4503.84|4504.44|4503.84|21
1648024490000|2022-03-23 08:34:50|4504.19|4503.59|4504.44|4503.84|4504.44|4503.84|4504.19|4503.59|42
1648024500000|2022-03-23 08:35:00|4504.19|4503.59|4504.19|4503.59|4504.31|4503.71|4504.19|4503.59|38
1648024510000|2022-03-23 08:35:10|4504.44|4503.84|4505.19|4504.59|4505.19|4504.59|4504.19|4503.59|68
1648024520000|2022-03-23 08:35:20|4505.06|4504.46|4505.19|4504.59|4505.19|4504.59|4504.94|4504.34|32
1648024530000|2022-03-23 08:35:30|4504.94|4504.34|4504.94|4504.34|4505.19|4504.59|4504.94|4504.34|27
1648024540000|2022-03-23 08:35:40|4504.81|4504.21|4504.94|4504.34|4504.94|4504.34|4504.69|4504.09|30
1648024550000|2022-03-23 08:35:50|4504.81|4504.21|4504.94|4504.34|4504.94|4504.34|4504.69|4504.09|21
1648024560000|2022-03-23 08:36:00|4505.06|4504.46|4504.94|4504.34|4505.19|4504.59|4504.94|4504.34|26
1648024570000|2022-03-23 08:36:10|4504.69|4504.09|4504.94|4504.34|4505.19|4504.59|4504.69|4504.09|44
1648024580000|2022-03-23 08:36:20|4504.81|4504.21|4504.69|4504.09|4504.94|4504.34|4504.69|4504.09|20
1648024590000|2022-03-23 08:36:30|4505.19|4504.59|4505.19|4504.59|4505.19|4504.59|4505.19|4504.59|22
1648024600000|2022-03-23 08:36:40|4505.06|4504.46|4504.94|4504.34|4505.06|4504.46|4504.94|4504.34|8
1648024610000|2022-03-23 08:36:50|4504.69|4504.09|4504.94|4504.34|4504.94|4504.34|4504.69|4504.09|69
1648024620000|2022-03-23 08:37:00|||||||||5
1648024630000|2022-03-23 08:37:10|4505.06|4504.46|4504.94|4504.34|4505.19|4504.59|4504.94|4504.34|6
1648024640000|2022-03-23 08:37:20|4505.19|4504.59|4505.19|4504.59|4505.19|4504.59|4505.06|4504.46|9
1648024650000|2022-03-23 08:37:30|||||||||10
1648024660000|2022-03-23 08:37:40|4505.06|4504.46|4505.19|4504.59|4505.19|4504.59|4505.06|4504.46|14
1648024670000|2022-03-23 08:37:50|4505.56|4504.96|4505.19|4504.59|4505.69|4505.09|4505.19|4504.59|106
1648024680000|2022-03-23 08:38:00|4504.94|4504.34|4504.44|4503.84|4504.94|4504.34|4504.44|4503.84|133
1648024690000|2022-03-23 08:38:10|4504.56|4503.96|4504.44|4503.84|4504.69|4504.09|4504.44|4503.84|36
1648024700000|2022-03-23 08:38:20|4504.56|4503.96|4504.69|4504.09|4504.69|4504.09|4504.44|4503.84|32
1648024710000|2022-03-23 08:38:30|4504.81|4504.21|4505.19|4504.59|4505.19|4504.59|4504.81|4504.21|24
1648024720000|2022-03-23 08:38:40|4505.44|4504.84|4504.94|4504.34|4505.69|4505.09|4504.94|4504.34|61
1648024730000|2022-03-23 08:38:50|4505.19|4504.59|4505.69|4505.09|4505.69|4505.09|4505.06|4504.46|46
1648024740000|2022-03-23 08:39:00|4505.56|4504.96|4505.94|4505.34|4505.94|4505.34|4505.56|4504.96|44
1648024750000|2022-03-23 08:39:10|4505.81|4505.21|4505.69|4505.09|4505.94|4505.34|4505.69|4505.09|49
1648024760000|2022-03-23 08:39:20|4505.81|4505.21|4505.81|4505.21|4505.81|4505.21|4505.69|4505.09|24
1648024770000|2022-03-23 08:39:30|4505.94|4505.34|4505.69|4505.09|4505.94|4505.34|4505.69|4505.09|42
1648024780000|2022-03-23 08:39:40|4505.94|4505.34|4505.94|4505.34|4506.19|4505.59|4505.94|4505.34|33
1648024790000|2022-03-23 08:39:50|4506.19|4505.59|4505.94|4505.34|4506.44|4505.84|4505.94|4505.34|64
1648024800000|2022-03-23 08:40:00|4505.69|4505.09|4506.06|4505.46|4506.06|4505.46|4505.69|4505.09|78
1648024810000|2022-03-23 08:40:10|4506.19|4505.59|4506.69|4506.09|4506.69|4506.09|4505.94|4505.34|103
1648024820000|2022-03-23 08:40:20|4506.94|4506.34|4507.06|4506.46|4507.06|4506.46|4506.69|4506.09|127
1648024830000|2022-03-23 08:40:30|4506.94|4506.34|4507.31|4506.71|4507.31|4506.71|4506.94|4506.34|122
1648024840000|2022-03-23 08:40:40|4507.44|4506.84|4506.69|4506.09|4507.44|4506.84|4506.69|4506.09|35
1648024850000|2022-03-23 08:40:50|4506.81|4506.21|4507.06|4506.46|4507.06|4506.46|4506.81|4506.21|50
1648024860000|2022-03-23 08:41:00|4506.94|4506.34|4507.06|4506.46|4507.19|4506.59|4506.94|4506.34|29
1648024870000|2022-03-23 08:41:10|4506.94|4506.34|4507.19|4506.59|4507.19|4506.59|4506.19|4505.59|318
1648024880000|2022-03-23 08:41:20|4506.94|4506.34|4506.69|4506.09|4506.94|4506.34|4506.44|4505.84|58
1648024890000|2022-03-23 08:41:30|4506.94|4506.34|4506.69|4506.09|4506.94|4506.34|4506.69|4506.09|32
1648024900000|2022-03-23 08:41:40|||||||||24
1648024910000|2022-03-23 08:41:50|4506.44|4505.84|4506.69|4506.09|4506.69|4506.09|4506.44|4505.84|48
1648024920000|2022-03-23 08:42:00|4506.44|4505.84|4506.69|4506.09|4506.69|4506.09|4506.44|4505.84|16
1648024930000|2022-03-23 08:42:10|||||||||19
1648024940000|2022-03-23 08:42:20|4506.94|4506.34|4506.44|4505.84|4506.94|4506.34|4506.44|4505.84|44
1648024950000|2022-03-23 08:42:30|4506.19|4505.59|4506.19|4505.59|4506.31|4505.71|4506.19|4505.59|44
1648024960000|2022-03-23 08:42:40|4505.94|4505.34|4505.69|4505.09|4505.94|4505.34|4505.69|4505.09|10
1648024970000|2022-03-23 08:42:50|4505.94|4505.34|4505.94|4505.34|4505.94|4505.34|4505.94|4505.34|9
1648024980000|2022-03-23 08:43:00|4505.81|4505.21|4505.94|4505.34|4505.94|4505.34|4505.81|4505.21|12
1648024990000|2022-03-23 08:43:10|4506.06|4505.46|4506.19|4505.59|4506.19|4505.59|4505.94|4505.34|7
1648025000000|2022-03-23 08:43:20|||||||||14
1648025010000|2022-03-23 08:43:30|4506.06|4505.46|4506.44|4505.84|4506.44|4505.84|4506.06|4505.46|8
1648025020000|2022-03-23 08:43:40|4506.69|4506.09|4506.44|4505.84|4506.69|4506.09|4506.44|4505.84|14
1648025030000|2022-03-23 08:43:50|4506.56|4505.96|4506.44|4505.84|4506.69|4506.09|4506.31|4505.71|11
1648025040000|2022-03-23 08:44:00|4506.56|4505.96|4506.69|4506.09|4506.69|4506.09|4506.56|4505.96|5
1648025050000|2022-03-23 08:44:10|4506.44|4505.84|4506.19|4505.59|4506.44|4505.84|4506.19|4505.59|17
1648025060000|2022-03-23 08:44:20|4506.31|4505.71|4506.44|4505.84|4506.44|4505.84|4506.31|4505.71|8
1648025070000|2022-03-23 08:44:30|||||||||1
1648025080000|2022-03-23 08:44:40|4506.56|4505.96|4506.69|4506.09|4506.69|4506.09|4506.56|4505.96|13
1648025090000|2022-03-23 08:44:50|4506.81|4506.21|4506.94|4506.34|4506.94|4506.34|4506.81|4506.21|18
1648025100000|2022-03-23 08:45:00|4506.69|4506.09|4506.44|4505.84|4506.81|4506.21|4506.44|4505.84|22
1648025110000|2022-03-23 08:45:10|4506.56|4505.96|4506.19|4505.59|4506.56|4505.96|4506.19|4505.59|11
1648025120000|2022-03-23 08:45:20|4506.06|4505.46|4505.94|4505.34|4506.06|4505.46|4505.94|4505.34|6
1648025130000|2022-03-23 08:45:30|4506.19|4505.59|4506.06|4505.46|4506.19|4505.59|4506.06|4505.46|19
1648025140000|2022-03-23 08:45:40|4506.19|4505.59|4506.44|4505.84|4506.44|4505.84|4506.19|4505.59|7
1648025150000|2022-03-23 08:45:50|4506.56|4505.96|4506.56|4505.96|4506.69|4506.09|4506.56|4505.96|16
1648025160000|2022-03-23 08:46:00|4506.69|4506.09|4506.94|4506.34|4506.94|4506.34|4506.69|4506.09|11
1648025170000|2022-03-23 08:46:10|4506.81|4506.21|4507.06|4506.46|4507.06|4506.46|4506.81|4506.21|50
1648025180000|2022-03-23 08:46:20|4507.19|4506.59|4507.19|4506.59|4507.19|4506.59|4507.06|4506.46|20
1648025190000|2022-03-23 08:46:30|4507.44|4506.84|4507.44|4506.84|4507.69|4507.09|4507.44|4506.84|86
1648025200000|2022-03-23 08:46:40|4507.19|4506.59|4507.31|4506.71|4507.31|4506.71|4507.19|4506.59|29
1648025210000|2022-03-23 08:46:50|4507.19|4506.59|4507.44|4506.84|4507.44|4506.84|4506.94|4506.34|47
1648025220000|2022-03-23 08:47:00|4507.31|4506.71|4507.31|4506.71|4507.44|4506.84|4507.19|4506.59|46
1648025230000|2022-03-23 08:47:10|4507.19|4506.59|4506.94|4506.34|4507.31|4506.71|4506.81|4506.21|69
1648025240000|2022-03-23 08:47:20|4506.81|4506.21|4506.56|4505.96|4506.81|4506.21|4506.56|4505.96|15
1648025250000|2022-03-23 08:47:30|4506.69|4506.09|4506.69|4506.09|4506.69|4506.09|4506.56|4505.96|59
1648025260000|2022-03-23 08:47:40|4506.56|4505.96|4506.94|4506.34|4506.94|4506.34|4506.56|4505.96|12
1648025270000|2022-03-23 08:47:50|4507.06|4506.46|4507.19|4506.59|4507.19|4506.59|4507.06|4506.46|6
1648025280000|2022-03-23 08:48:00|4507.44|4506.84|4507.44|4506.84|4507.44|4506.84|4507.31|4506.71|21
1648025290000|2022-03-23 08:48:10|||||||||3
1648025300000|2022-03-23 08:48:20|4507.56|4506.96|4507.69|4507.09|4507.69|4507.09|4507.56|4506.96|23
1648025310000|2022-03-23 08:48:30|4508.44|4507.84|4508.44|4507.84|4508.44|4507.84|4508.44|4507.84|199
1648025320000|2022-03-23 08:48:40|4508.19|4507.59|4508.44|4507.84|4508.44|4507.84|4507.94|4507.34|78
1648025330000|2022-03-23 08:48:50|4508.19|4507.59|4508.44|4507.84|4508.44|4507.84|4507.94|4507.34|99
1648025340000|2022-03-23 08:49:00|4508.69|4508.09|4508.19|4507.59|4508.69|4508.09|4508.19|4507.59|124
1648025350000|2022-03-23 08:49:10|4508.44|4507.84|4508.19|4507.59|4508.56|4507.96|4508.19|4507.59|77
1648025360000|2022-03-23 08:49:20|4507.94|4507.34|4508.19|4507.59|4508.44|4507.84|4507.94|4507.34|56
1648025370000|2022-03-23 08:49:30|4508.31|4507.71|4508.44|4507.84|4508.44|4507.84|4508.19|4507.59|72
1648025380000|2022-03-23 08:49:40|||||||||8
1648025390000|2022-03-23 08:49:50|4508.31|4507.71|4508.19|4507.59|4508.44|4507.84|4508.19|4507.59|28
1648025400000|2022-03-23 08:50:00|4508.44|4507.84|4508.19|4507.59|4508.44|4507.84|4508.19|4507.59|101
1648025410000|2022-03-23 08:50:10|4507.94|4507.34|4507.94|4507.34|4507.94|4507.34|4507.94|4507.34|25
1648025420000|2022-03-23 08:50:20|4507.69|4507.09|4508.19|4507.59|4508.19|4507.59|4507.69|4507.09|108
1648025440000|2022-03-23 08:50:40|4507.94|4507.34|4508.19|4507.59|4508.19|4507.59|4507.94|4507.34|17
1648025450000|2022-03-23 08:50:50|4507.94|4507.34|4508.19|4507.59|4508.19|4507.59|4507.94|4507.34|15
1648025460000|2022-03-23 08:51:00|4508.44|4507.84|4508.44|4507.84|4508.44|4507.84|4508.44|4507.84|44
1648025470000|2022-03-23 08:51:10|||||||||50
1648025480000|2022-03-23 08:51:20|4508.19|4507.59|4508.19|4507.59|4508.19|4507.59|4508.19|4507.59|11
1648025490000|2022-03-23 08:51:30|4507.94|4507.34|4507.94|4507.34|4508.19|4507.59|4507.94|4507.34|57
1648025500000|2022-03-23 08:51:40|4508.06|4507.46|4507.94|4507.34|4508.06|4507.46|4507.94|4507.34|14
1648025510000|2022-03-23 08:51:50|4507.81|4507.21|4508.19|4507.59|4508.19|4507.59|4507.81|4507.21|17
1648025520000|2022-03-23 08:52:00|4508.06|4507.46|4508.19|4507.59|4508.44|4507.84|4508.06|4507.46|28
1648025530000|2022-03-23 08:52:10|4508.31|4507.71|4508.69|4508.09|4508.69|4508.09|4508.31|4507.71|76
1648025540000|2022-03-23 08:52:20|4508.56|4507.96|4508.69|4508.09|4508.69|4508.09|4508.56|4507.96|13
1648025550000|2022-03-23 08:52:30|4508.81|4508.21|4508.69|4508.09|4508.94|4508.34|4508.69|4508.09|31
1648025560000|2022-03-23 08:52:40|4508.44|4507.84|4508.69|4508.09|4508.69|4508.09|4508.44|4507.84|19
1648025570000|2022-03-23 08:52:50|4508.44|4507.84|4508.69|4508.09|4508.69|4508.09|4508.44|4507.84|14
1648025580000|2022-03-23 08:53:00|||||||||7
1648025590000|2022-03-23 08:53:10|4508.44|4507.84|4508.44|4507.84|4508.44|4507.84|4508.44|4507.84|21
1648025600000|2022-03-23 08:53:20|4508.69|4508.09|4509.06|4508.46|4509.19|4508.59|4508.69|4508.09|88
1648025610000|2022-03-23 08:53:30|4509.19|4508.59|4509.19|4508.59|4509.19|4508.59|4508.94|4508.34|23
1648025620000|2022-03-23 08:53:40|||||||||3
1648025630000|2022-03-23 08:53:50|4509.44|4508.84|4509.44|4508.84|4509.44|4508.84|4509.31|4508.71|45
1648025640000|2022-03-23 08:54:00|||||||||6
1648025650000|2022-03-23 08:54:10|4509.69|4509.09|4509.44|4508.84|4509.69|4509.09|4509.44|4508.84|32
1648025660000|2022-03-23 08:54:20|4509.56|4508.96|4509.44|4508.84|4509.56|4508.96|4509.44|4508.84|37
1648025670000|2022-03-23 08:54:30|4509.31|4508.71|4509.19|4508.59|4509.31|4508.71|4509.19|4508.59|23
1648025680000|2022-03-23 08:54:40|4509.44|4508.84|4509.19|4508.59|4509.44|4508.84|4509.19|4508.59|20
1648025690000|2022-03-23 08:54:50|4508.94|4508.34|4508.94|4508.34|4508.94|4508.34|4508.94|4508.34|17
1648025700000|2022-03-23 08:55:00|4508.69|4508.09|4508.69|4508.09|4508.69|4508.09|4508.69|4508.09|38
1648025710000|2022-03-23 08:55:10|4508.56|4507.96|4508.44|4507.84|4508.56|4507.96|4508.44|4507.84|46
1648025720000|2022-03-23 08:55:20|||||||||34
1648025730000|2022-03-23 08:55:30|||||||||4
1648025740000|2022-03-23 08:55:40|4508.31|4507.71|4508.44|4507.84|4508.44|4507.84|4508.31|4507.71|28
1648025750000|2022-03-23 08:55:50|4508.69|4508.09|4508.69|4508.09|4508.69|4508.09|4508.69|4508.09|42
1648025760000|2022-03-23 08:56:00|4508.56|4507.96|4508.56|4507.96|4508.56|4507.96|4508.56|4507.96|19
1648025770000|2022-03-23 08:56:10|4508.44|4507.84|4508.56|4507.96|4508.69|4508.09|4508.44|4507.84|13
1648025780000|2022-03-23 08:56:20|4508.69|4508.09|4508.94|4508.34|4509.19|4508.59|4508.69|4508.09|38
1648025790000|2022-03-23 08:56:30|4508.69|4508.09|4508.69|4508.09|4508.69|4508.09|4508.69|4508.09|39
1648025800000|2022-03-23 08:56:40|4508.94|4508.34|4508.94|4508.34|4508.94|4508.34|4508.94|4508.34|11
1648025810000|2022-03-23 08:56:50|4509.19|4508.59|4508.94|4508.34|4509.19|4508.59|4508.94|4508.34|24
1648025820000|2022-03-23 08:57:00|4509.06|4508.46|4509.19|4508.59|4509.19|4508.59|4508.94|4508.34|12
1648025830000|2022-03-23 08:57:10|4508.94|4508.34|4508.94|4508.34|4509.19|4508.59|4508.94|4508.34|27
1648025840000|2022-03-23 08:57:20|4508.69|4508.09|4508.69|4508.09|4508.69|4508.09|4508.69|4508.09|13
1648025850000|2022-03-23 08:57:30|4508.56|4507.96|4508.44|4507.84|4508.56|4507.96|4508.44|4507.84|11
1648025860000|2022-03-23 08:57:40|4508.69|4508.09|4507.94|4507.34|4508.69|4508.09|4507.94|4507.34|82
1648025870000|2022-03-23 08:57:50|4508.19|4507.59|4508.31|4507.71|4508.31|4507.71|4507.94|4507.34|17
1648025880000|2022-03-23 08:58:00|4508.44|4507.84|4508.69|4508.09|4508.94|4508.34|4508.44|4507.84|57
1648025890000|2022-03-23 08:58:10|4508.44|4507.84|4508.44|4507.84|4508.44|4507.84|4508.44|4507.84|13
1648025900000|2022-03-23 08:58:20|4508.31|4507.71|4508.19|4507.59|4508.31|4507.71|4508.19|4507.59|9
1648025910000|2022-03-23 08:58:30|4508.06|4507.46|4508.19|4507.59|4508.19|4507.59|4507.94|4507.34|26
1648025920000|2022-03-23 08:58:40|4508.06|4507.46|4508.19|4507.59|4508.19|4507.59|4508.06|4507.46|20
1648025930000|2022-03-23 08:58:50|4508.06|4507.46|4507.94|4507.34|4508.06|4507.46|4507.94|4507.34|3
1648025940000|2022-03-23 08:59:00|4507.81|4507.21|4507.69|4507.09|4507.81|4507.21|4507.69|4507.09|15
1648025950000|2022-03-23 08:59:10|4507.56|4506.96|4507.44|4506.84|4507.56|4506.96|4507.44|4506.84|29
1648025960000|2022-03-23 08:59:20|4507.56|4506.96|4507.44|4506.84|4507.56|4506.96|4507.44|4506.84|23
1648025970000|2022-03-23 08:59:30|4507.56|4506.96|4507.69|4507.09|4507.69|4507.09|4507.56|4506.96|43
1648025980000|2022-03-23 08:59:40|4507.56|4506.96|4507.69|4507.09|4507.69|4507.09|4507.44|4506.84|28
1648025990000|2022-03-23 08:59:50|||||||||5
1648026000000|2022-03-23 09:00:00|4507.94|4507.34|4507.94|4507.34|4508.19|4507.59|4507.94|4507.34|81
1648026010000|2022-03-23 09:00:10|4508.06|4507.46|4508.19|4507.59|4508.19|4507.59|4508.06|4507.46|27
1648026020000|2022-03-23 09:00:20|4508.06|4507.46|4508.06|4507.46|4508.19|4507.59|4507.94|4507.34|37
1648026030000|2022-03-23 09:00:30|4508.19|4507.59|4508.19|4507.59|4508.19|4507.59|4508.19|4507.59|2
1648026040000|2022-03-23 09:00:40|4507.94|4507.34|4507.94|4507.34|4507.94|4507.34|4507.81|4507.21|70
1648026050000|2022-03-23 09:00:50|4507.69|4507.09|4507.44|4506.84|4507.69|4507.09|4507.44|4506.84|19
1648026060000|2022-03-23 09:01:00|4507.19|4506.59|4507.19|4506.59|4507.19|4506.59|4507.19|4506.59|34
1648026070000|2022-03-23 09:01:10|4507.44|4506.84|4507.44|4506.84|4507.44|4506.84|4507.44|4506.84|33
1648026080000|2022-03-23 09:01:20|4507.56|4506.96|4507.69|4507.09|4507.69|4507.09|4507.44|4506.84|52
1648026090000|2022-03-23 09:01:30|||||||||9
1648026100000|2022-03-23 09:01:40|4507.94|4507.34|4507.94|4507.34|4507.94|4507.34|4507.94|4507.34|42
1648026110000|2022-03-23 09:01:50|4508.06|4507.46|4508.06|4507.46|4508.19|4507.59|4507.94|4507.34|23
1648026120000|2022-03-23 09:02:00|4508.19|4507.59|4508.19|4507.59|4508.19|4507.59|4508.19|4507.59|113
1648026130000|2022-03-23 09:02:10|||||||||3
1648026140000|2022-03-23 09:02:20|||||||||53
1648026150000|2022-03-23 09:02:30|4508.06|4507.46|4507.94|4507.34|4508.19|4507.59|4507.94|4507.34|33
1648026160000|2022-03-23 09:02:40|4507.81|4507.21|4507.44|4506.84|4507.81|4507.21|4507.44|4506.84|19
1648026170000|2022-03-23 09:02:50|4507.19|4506.59|4507.19|4506.59|4507.19|4506.59|4507.19|4506.59|36
1648026180000|2022-03-23 09:03:00|4506.94|4506.34|4506.94|4506.34|4506.94|4506.34|4506.94|4506.34|8
1648026190000|2022-03-23 09:03:10|4507.19|4506.59|4507.19|4506.59|4507.19|4506.59|4507.19|4506.59|51
1648026200000|2022-03-23 09:03:20|4507.31|4506.71|4507.44|4506.84|4507.44|4506.84|4507.31|4506.71|19
1648026210000|2022-03-23 09:03:30|4507.69|4507.09|4507.69|4507.09|4507.69|4507.09|4507.69|4507.09|34
1648026220000|2022-03-23 09:03:40|4507.81|4507.21|4507.69|4507.09|4507.94|4507.34|4507.44|4506.84|52
1648026230000|2022-03-23 09:03:50|4507.94|4507.34|4507.81|4507.21|4507.94|4507.34|4507.69|4507.09|46
1648026240000|2022-03-23 09:04:00|4507.94|4507.34|4508.19|4507.59|4508.19|4507.59|4507.94|4507.34|26
1648026250000|2022-03-23 09:04:10|4508.44|4507.84|4508.69|4508.09|4508.94|4508.34|4508.44|4507.84|153
1648026260000|2022-03-23 09:04:20|4508.94|4508.34|4508.94|4508.34|4508.94|4508.34|4508.94|4508.34|21
1648026270000|2022-03-23 09:04:30|||||||||18
1648026280000|2022-03-23 09:04:40|4509.19|4508.59|4509.19|4508.59|4509.19|4508.59|4509.19|4508.59|14
1648026290000|2022-03-23 09:04:50|4509.06|4508.46|4509.06|4508.46|4509.06|4508.46|4509.06|4508.46|33
1648026300000|2022-03-23 09:05:00|4508.94|4508.34|4508.94|4508.34|4508.94|4508.34|4508.94|4508.34|10
1648026310000|2022-03-23 09:05:10|4509.19|4508.59|4509.19|4508.59|4509.19|4508.59|4509.19|4508.59|29
1648026320000|2022-03-23 09:05:20|4508.94|4508.34|4508.94|4508.34|4508.94|4508.34|4508.94|4508.34|29
1648026330000|2022-03-23 09:05:30|4508.81|4508.21|4508.69|4508.09|4508.94|4508.34|4508.69|4508.09|24
1648026340000|2022-03-23 09:05:40|4508.56|4507.96|4507.69|4507.09|4508.56|4507.96|4507.69|4507.09|89
1648026350000|2022-03-23 09:05:50|4507.94|4507.34|4507.94|4507.34|4507.94|4507.34|4507.81|4507.21|37
1648026360000|2022-03-23 09:06:00|4507.81|4507.21|4507.69|4507.09|4507.81|4507.21|4507.69|4507.09|3
1648026370000|2022-03-23 09:06:10|4507.56|4506.96|4507.69|4507.09|4507.69|4507.09|4507.56|4506.96|15
1648026380000|2022-03-23 09:06:20|||||||||2
1648026390000|2022-03-23 09:06:30|4507.81|4507.21|4507.69|4507.09|4507.81|4507.21|4507.44|4506.84|27
1648026400000|2022-03-23 09:06:40|4507.56|4506.96|4507.44|4506.84|4507.56|4506.96|4507.44|4506.84|1
1648026410000|2022-03-23 09:06:50|4507.56|4506.96|4507.69|4507.09|4507.69|4507.09|4507.44|4506.84|31
1648026420000|2022-03-23 09:07:00|4507.56|4506.96|4507.19|4506.59|4507.69|4507.09|4507.19|4506.59|35
1648026430000|2022-03-23 09:07:10|4507.31|4506.71|4507.31|4506.71|4507.44|4506.84|4507.31|4506.71|48
1648026440000|2022-03-23 09:07:20|4507.44|4506.84|4507.44|4506.84|4507.44|4506.84|4507.44|4506.84|13
1648026450000|2022-03-23 09:07:30|4507.69|4507.09|4507.31|4506.71|4507.69|4507.09|4507.19|4506.59|38
1648026460000|2022-03-23 09:07:40|4507.19|4506.59|4507.19|4506.59|4507.19|4506.59|4507.19|4506.59|0
1648026470000|2022-03-23 09:07:50|||||||||21
1648026480000|2022-03-23 09:08:00|4507.06|4506.46|4507.19|4506.59|4507.19|4506.59|4507.06|4506.46|9
1648026490000|2022-03-23 09:08:10|4507.44|4506.84|4507.44|4506.84|4507.44|4506.84|4507.31|4506.71|23
1648026500000|2022-03-23 09:08:20|4507.69|4507.09|4507.69|4507.09|4507.69|4507.09|4507.69|4507.09|16
1648026510000|2022-03-23 09:08:30|4507.94|4507.34|4507.94|4507.34|4507.94|4507.34|4507.94|4507.34|27
1648026520000|2022-03-23 09:08:40|4507.81|4507.21|4507.69|4507.09|4507.81|4507.21|4507.69|4507.09|18
1648026530000|2022-03-23 09:08:50|4507.81|4507.21|4507.94|4507.34|4507.94|4507.34|4507.69|4507.09|14
1648026540000|2022-03-23 09:09:00|4507.69|4507.09|4507.69|4507.09|4507.69|4507.09|4507.69|4507.09|20
1648026550000|2022-03-23 09:09:10|4507.56|4506.96|4507.69|4507.09|4507.69|4507.09|4507.56|4506.96|17
1648026560000|2022-03-23 09:09:20|||||||||1
1648026570000|2022-03-23 09:09:30|4507.56|4506.96|4507.69|4507.09|4507.69|4507.09|4507.56|4506.96|9
1648026580000|2022-03-23 09:09:40|4507.44|4506.84|4507.69|4507.09|4507.69|4507.09|4507.44|4506.84|19
1648026590000|2022-03-23 09:09:50|4507.81|4507.21|4507.69|4507.09|4507.81|4507.21|4507.69|4507.09|31
1648026600000|2022-03-23 09:10:00|4507.44|4506.84|4507.19|4506.59|4507.44|4506.84|4507.19|4506.59|24
1648026610000|2022-03-23 09:10:10|4507.31|4506.71|4507.44|4506.84|4507.44|4506.84|4507.19|4506.59|8
1648026620000|2022-03-23 09:10:20|4507.69|4507.09|4507.94|4507.34|4507.94|4507.34|4507.69|4507.09|26
1648026630000|2022-03-23 09:10:30|4508.06|4507.46|4508.19|4507.59|4508.19|4507.59|4507.94|4507.34|26
1648026640000|2022-03-23 09:10:40|4508.06|4507.46|4508.06|4507.46|4508.19|4507.59|4507.94|4507.34|20
1648026650000|2022-03-23 09:10:50|4507.94|4507.34|4508.19|4507.59|4508.19|4507.59|4507.94|4507.34|7
1648026660000|2022-03-23 09:11:00|4508.06|4507.46|4507.94|4507.34|4508.19|4507.59|4507.94|4507.34|23
1648026670000|2022-03-23 09:11:10|4507.69|4507.09|4507.81|4507.21|4507.81|4507.21|4507.56|4506.96|19
1648026680000|2022-03-23 09:11:20|4507.94|4507.34|4507.94|4507.34|4507.94|4507.34|4507.94|4507.34|3
1648026690000|2022-03-23 09:11:30|4508.19|4507.59|4508.19|4507.59|4508.19|4507.59|4508.19|4507.59|26
1648026700000|2022-03-23 09:11:40|4507.94|4507.34|4507.94|4507.34|4508.06|4507.46|4507.94|4507.34|15
1648026710000|2022-03-23 09:11:50|4508.19|4507.59|4507.94|4507.34|4508.19|4507.59|4507.94|4507.34|21
1648026720000|2022-03-23 09:12:00|4508.19|4507.59|4508.19|4507.59|4508.19|4507.59|4508.19|4507.59|10
1648026730000|2022-03-23 09:12:10|4507.94|4507.34|4507.94|4507.34|4507.94|4507.34|4507.94|4507.34|13
1648026740000|2022-03-23 09:12:20|4507.69|4507.09|4507.69|4507.09|4507.94|4507.34|4507.69|4507.09|28
1648026750000|2022-03-23 09:12:30|4507.94|4507.34|4507.94|4507.34|4507.94|4507.34|4507.81|4507.21|16
1648026760000|2022-03-23 09:12:40|4507.69|4507.09|4507.44|4506.84|4507.69|4507.09|4507.44|4506.84|13
1648026770000|2022-03-23 09:12:50|4507.69|4507.09|4507.69|4507.09|4507.69|4507.09|4507.56|4506.96|18
1648026780000|2022-03-23 09:13:00|4507.56|4506.96|4507.56|4506.96|4507.69|4507.09|4507.56|4506.96|12
1648026790000|2022-03-23 09:13:10|4507.44|4506.84|4507.19|4506.59|4507.44|4506.84|4507.19|4506.59|25
1648026800000|2022-03-23 09:13:20|||||||||26
1648026810000|2022-03-23 09:13:30|||||||||2
1648026820000|2022-03-23 09:13:40|4507.31|4506.71|4507.19|4506.59|4507.44|4506.84|4507.19|4506.59|15
1648026830000|2022-03-23 09:13:50|4507.06|4506.46|4507.19|4506.59|4507.19|4506.59|4506.94|4506.34|13
1648026840000|2022-03-23 09:14:00|4506.94|4506.34|4506.94|4506.34|4506.94|4506.34|4506.94|4506.34|20
1648026850000|2022-03-23 09:14:10|4507.44|4506.84|4507.44|4506.84|4507.44|4506.84|4507.44|4506.84|63
1648026860000|2022-03-23 09:14:20|||||||||17
1648026870000|2022-03-23 09:14:30|||||||||24
1648026880000|2022-03-23 09:14:40|4507.19|4506.59|4506.94|4506.34|4507.19|4506.59|4506.94|4506.34|6
1648026890000|2022-03-23 09:14:50|||||||||5
1648026900000|2022-03-23 09:15:00|4506.81|4506.21|4506.69|4506.09|4506.94|4506.34|4506.69|4506.09|33
1648026910000|2022-03-23 09:15:10|4506.44|4505.84|4506.44|4505.84|4506.44|4505.84|4505.69|4505.09|100
1648026920000|2022-03-23 09:15:20|4506.19|4505.59|4506.19|4505.59|4506.19|4505.59|4506.06|4505.46|23
1648026930000|2022-03-23 09:15:30|4506.06|4505.46|4506.06|4505.46|4506.06|4505.46|4505.94|4505.34|15
1648026940000|2022-03-23 09:15:40|4506.19|4505.59|4506.44|4505.84|4506.44|4505.84|4506.06|4505.46|29
1648026950000|2022-03-23 09:15:50|4506.19|4505.59|4506.44|4505.84|4506.44|4505.84|4506.19|4505.59|11
1648026960000|2022-03-23 09:16:00|4506.06|4505.46|4505.94|4505.34|4506.06|4505.46|4505.94|4505.34|76
1648026970000|2022-03-23 09:16:10|4506.06|4505.46|4506.19|4505.59|4506.19|4505.59|4505.94|4505.34|29
1648026980000|2022-03-23 09:16:20|4506.44|4505.84|4506.31|4505.71|4506.44|4505.84|4506.31|4505.71|26
1648026990000|2022-03-23 09:16:30|4506.19|4505.59|4506.19|4505.59|4506.19|4505.59|4506.19|4505.59|0
1648027000000|2022-03-23 09:16:40|4506.31|4505.71|4506.44|4505.84|4506.44|4505.84|4506.31|4505.71|9
1648027010000|2022-03-23 09:16:50|4506.69|4506.09|4506.56|4505.96|4506.69|4506.09|4506.56|4505.96|27
1648027020000|2022-03-23 09:17:00|4506.69|4506.09|4507.44|4506.84|4507.44|4506.84|4506.56|4505.96|79
1648027030000|2022-03-23 09:17:10|||||||||3
1648027040000|2022-03-23 09:17:20|4507.56|4506.96|4507.69|4507.09|4507.69|4507.09|4507.56|4506.96|8
1648027050000|2022-03-23 09:17:30|4507.94|4507.34|4507.69|4507.09|4507.94|4507.34|4507.69|4507.09|38
1648027060000|2022-03-23 09:17:40|4507.81|4507.21|4507.94|4507.34|4507.94|4507.34|4507.81|4507.21|11
1648027070000|2022-03-23 09:17:50|||||||||6
1648027080000|2022-03-23 09:18:00|4508.19|4507.59|4508.19|4507.59|4508.19|4507.59|4507.94|4507.34|27
1648027090000|2022-03-23 09:18:10|4507.94|4507.34|4507.94|4507.34|4508.19|4507.59|4507.94|4507.34|28
1648027100000|2022-03-23 09:18:20|4508.06|4507.46|4507.94|4507.34|4508.19|4507.59|4507.94|4507.34|22
1648027110000|2022-03-23 09:18:30|||||||||3
1648027120000|2022-03-23 09:18:40|4508.06|4507.46|4508.19|4507.59|4508.19|4507.59|4508.06|4507.46|6
1648027130000|2022-03-23 09:18:50|4508.44|4507.84|4508.31|4507.71|4508.44|4507.84|4508.19|4507.59|49
1648027140000|2022-03-23 09:19:00|4508.44|4507.84|4508.44|4507.84|4508.56|4507.96|4508.44|4507.84|36
1648027150000|2022-03-23 09:19:10|4508.19|4507.59|4508.19|4507.59|4508.19|4507.59|4508.19|4507.59|36
1648027160000|2022-03-23 09:19:20|||||||||3
1648027170000|2022-03-23 09:19:30|||||||||12
1648027180000|2022-03-23 09:19:40|4508.06|4507.46|4508.19|4507.59|4508.19|4507.59|4508.06|4507.46|26
1648027190000|2022-03-23 09:19:50|||||||||2
1648027200000|2022-03-23 09:20:00|4507.94|4507.34|4507.94|4507.34|4508.19|4507.59|4507.94|4507.34|17
1648027210000|2022-03-23 09:20:10|4507.44|4506.84|4506.94|4506.34|4507.44|4506.84|4506.94|4506.34|77
1648027220000|2022-03-23 09:20:20|4507.06|4506.46|4507.19|4506.59|4507.19|4506.59|4507.06|4506.46|18
1648027230000|2022-03-23 09:20:30|4507.31|4506.71|4507.44|4506.84|4507.69|4507.09|4507.31|4506.71|122
1648027240000|2022-03-23 09:20:40|4507.69|4507.09|4507.69|4507.09|4507.69|4507.09|4507.69|4507.09|13
1648027250000|2022-03-23 09:20:50|4507.81|4507.21|4507.94|4507.34|4507.94|4507.34|4507.81|4507.21|49
1648027260000|2022-03-23 09:21:00|4508.19|4507.59|4508.44|4507.84|4508.44|4507.84|4508.19|4507.59|84
1648027270000|2022-03-23 09:21:10|4508.69|4508.09|4508.94|4508.34|4509.19|4508.59|4508.56|4507.96|96
1648027280000|2022-03-23 09:21:20|4508.81|4508.21|4508.81|4508.21|4508.81|4508.21|4508.69|4508.09|29
1648027290000|2022-03-23 09:21:30|4508.94|4508.34|4508.81|4508.21|4508.94|4508.34|4508.69|4508.09|27
1648027300000|2022-03-23 09:21:40|4508.69|4508.09|4508.69|4508.09|4508.69|4508.09|4508.69|4508.09|1
1648027310000|2022-03-23 09:21:50|4508.44|4507.84|4508.31|4507.71|4508.44|4507.84|4508.31|4507.71|24
1648027320000|2022-03-23 09:22:00|4508.44|4507.84|4508.44|4507.84|4508.44|4507.84|4508.31|4507.71|4
1648027330000|2022-03-23 09:22:10|||||||||1
1648027340000|2022-03-23 09:22:20|4508.19|4507.59|4507.69|4507.09|4508.19|4507.59|4507.44|4506.84|94
1648027350000|2022-03-23 09:22:30|4507.56|4506.96|4508.19|4507.59|4508.19|4507.59|4507.56|4506.96|41
1648027360000|2022-03-23 09:22:40|4508.69|4508.09|4508.69|4508.09|4508.69|4508.09|4508.44|4507.84|137
1648027370000|2022-03-23 09:22:50|4508.56|4507.96|4508.44|4507.84|4508.69|4508.09|4508.44|4507.84|82
1648027380000|2022-03-23 09:23:00|4508.69|4508.09|4508.69|4508.09|4508.69|4508.09|4508.69|4508.09|42
1648027390000|2022-03-23 09:23:10|4508.44|4507.84|4507.94|4507.34|4508.44|4507.84|4507.94|4507.34|28
1648027400000|2022-03-23 09:23:20|4507.69|4507.09|4507.69|4507.09|4507.69|4507.09|4507.69|4507.09|21
1648027410000|2022-03-23 09:23:30|4507.44|4506.84|4507.19|4506.59|4507.44|4506.84|4507.19|4506.59|41
1648027420000|2022-03-23 09:23:40|4506.94|4506.34|4506.94|4506.34|4506.94|4506.34|4506.81|4506.21|22
1648027430000|2022-03-23 09:23:50|4506.69|4506.09|4506.44|4505.84|4506.69|4506.09|4506.19|4505.59|78
1648027440000|2022-03-23 09:24:00|4506.69|4506.09|4506.44|4505.84|4506.69|4506.09|4506.44|4505.84|28
1648027450000|2022-03-23 09:24:10|4506.56|4505.96|4506.44|4505.84|4506.56|4505.96|4506.44|4505.84|25
1648027460000|2022-03-23 09:24:20|4506.31|4505.71|4506.44|4505.84|4506.56|4505.96|4506.19|4505.59|57
1648027470000|2022-03-23 09:24:30|4506.19|4505.59|4506.19|4505.59|4506.19|4505.59|4505.81|4505.21|83
1648027480000|2022-03-23 09:24:40|4505.94|4505.34|4505.94|4505.34|4505.94|4505.34|4505.81|4505.21|15
1648027490000|2022-03-23 09:24:50|4505.81|4505.21|4506.06|4505.46|4506.06|4505.46|4505.69|4505.09|18
1648027500000|2022-03-23 09:25:00|4505.94|4505.34|4506.19|4505.59|4506.19|4505.59|4505.94|4505.34|5
1648027510000|2022-03-23 09:25:10|4506.06|4505.46|4506.19|4505.59|4506.19|4505.59|4505.94|4505.34|26
1648027520000|2022-03-23 09:25:20|4505.94|4505.34|4505.94|4505.34|4505.94|4505.34|4505.94|4505.34|3
1648027530000|2022-03-23 09:25:30|||||||||6
1648027540000|2022-03-23 09:25:40|4506.19|4505.59|4506.19|4505.59|4506.19|4505.59|4506.19|4505.59|18
1648027550000|2022-03-23 09:25:50|4506.44|4505.84|4506.44|4505.84|4506.69|4506.09|4506.44|4505.84|62
1648027560000|2022-03-23 09:26:00|4506.31|4505.71|4506.44|4505.84|4506.44|4505.84|4506.31|4505.71|13
1648027570000|2022-03-23 09:26:10|4506.31|4505.71|4505.94|4505.34|4506.31|4505.71|4505.94|4505.34|13
1648027580000|2022-03-23 09:26:20|4506.19|4505.59|4506.19|4505.59|4506.19|4505.59|4506.06|4505.46|33
1648027590000|2022-03-23 09:26:30|4506.44|4505.84|4506.31|4505.71|4506.44|4505.84|4506.19|4505.59|27
1648027600000|2022-03-23 09:26:40|4506.19|4505.59|4506.44|4505.84|4506.44|4505.84|4506.19|4505.59|22
1648027610000|2022-03-23 09:26:50|4506.56|4505.96|4506.94|4506.34|4506.94|4506.34|4506.44|4505.84|49
1648027620000|2022-03-23 09:27:00|4506.69|4506.09|4506.44|4505.84|4506.69|4506.09|4506.44|4505.84|18
1648027630000|2022-03-23 09:27:10|4506.19|4505.59|4505.94|4505.34|4506.19|4505.59|4505.94|4505.34|16
1648027640000|2022-03-23 09:27:20|4505.69|4505.09|4505.94|4505.34|4505.94|4505.34|4505.69|4505.09|27
1648027650000|2022-03-23 09:27:30|||||||||1
1648027660000|2022-03-23 09:27:40|4505.69|4505.09|4505.69|4505.09|4505.69|4505.09|4505.69|4505.09|64
1648027670000|2022-03-23 09:27:50|4505.94|4505.34|4505.94|4505.34|4506.19|4505.59|4505.94|4505.34|36
1648027680000|2022-03-23 09:28:00|||||||||4
1648027690000|2022-03-23 09:28:10|4506.06|4505.46|4506.44|4505.84|4506.44|4505.84|4506.06|4505.46|22
1648027700000|2022-03-23 09:28:20|4506.69|4506.09|4506.44|4505.84|4506.69|4506.09|4506.44|4505.84|50
1648027710000|2022-03-23 09:28:30|4506.19|4505.59|4506.19|4505.59|4506.19|4505.59|4506.19|4505.59|22
1648027720000|2022-03-23 09:28:40|4505.94|4505.34|4505.44|4504.84|4505.94|4505.34|4505.44|4504.84|15
1648027730000|2022-03-23 09:28:50|4505.69|4505.09|4505.69|4505.09|4505.69|4505.09|4505.69|4505.09|17
1648027740000|2022-03-23 09:29:00|||||||||5
1648027750000|2022-03-23 09:29:10|4505.44|4504.84|4505.19|4504.59|4505.44|4504.84|4505.19|4504.59|28
1648027760000|2022-03-23 09:29:20|4505.31|4504.71|4505.44|4504.84|4505.44|4504.84|4505.31|4504.71|12
1648027770000|2022-03-23 09:29:30|4505.19|4504.59|4505.19|4504.59|4505.19|4504.59|4504.94|4504.34|33
1648027780000|2022-03-23 09:29:40|4505.06|4504.46|4504.94|4504.34|4505.06|4504.46|4504.69|4504.09|50
1648027790000|2022-03-23 09:29:50|4504.69|4504.09|4504.69|4504.09|4504.69|4504.09|4504.69|4504.09|12
1648027800000|2022-03-23 09:30:00|4503.94|4503.34|4503.94|4503.34|4504.19|4503.59|4503.94|4503.34|221
1648027810000|2022-03-23 09:30:10|4503.69|4503.09|4503.94|4503.34|4503.94|4503.34|4503.69|4503.09|59
1648027820000|2022-03-23 09:30:20|4503.69|4503.09|4503.94|4503.34|4503.94|4503.34|4503.69|4503.09|26
1648027830000|2022-03-23 09:30:30|||||||||7
1648027840000|2022-03-23 09:30:40|||||||||4
1648027850000|2022-03-23 09:30:50|4503.69|4503.09|4503.69|4503.09|4503.69|4503.09|4503.69|4503.09|14
1648027860000|2022-03-23 09:31:00|4503.94|4503.34|4503.94|4503.34|4503.94|4503.34|4503.94|4503.34|17
1648027870000|2022-03-23 09:31:10|4504.06|4503.46|4503.69|4503.09|4504.06|4503.46|4503.69|4503.09|41
1648027880000|2022-03-23 09:31:20|4503.94|4503.34|4503.94|4503.34|4503.94|4503.34|4503.94|4503.34|6
1648027890000|2022-03-23 09:31:30|4503.69|4503.09|4503.44|4502.84|4503.69|4503.09|4503.44|4502.84|70
1648027900000|2022-03-23 09:31:40|4503.56|4502.96|4503.44|4502.84|4503.56|4502.96|4503.44|4502.84|25
1648027910000|2022-03-23 09:31:50|||||||||44
1648027920000|2022-03-23 09:32:00|4503.56|4502.96|4503.44|4502.84|4503.69|4503.09|4503.44|4502.84|42
1648027930000|2022-03-23 09:32:10|4503.56|4502.96|4503.44|4502.84|4503.69|4503.09|4503.44|4502.84|11
1648027940000|2022-03-23 09:32:20|||||||||9
1648027950000|2022-03-23 09:32:30|4502.44|4501.84|4501.94|4501.34|4502.44|4501.84|4501.94|4501.34|300
1648027960000|2022-03-23 09:32:40|4502.19|4501.59|4501.94|4501.34|4502.44|4501.84|4501.44|4500.84|266
1648027970000|2022-03-23 09:32:50|4501.81|4501.21|4501.56|4500.96|4501.94|4501.34|4501.56|4500.96|65
1648027980000|2022-03-23 09:33:00|4501.69|4501.09|4501.94|4501.34|4501.94|4501.34|4501.44|4500.84|63
1648027990000|2022-03-23 09:33:10|4501.81|4501.21|4501.94|4501.34|4501.94|4501.34|4501.81|4501.21|42
1648028000000|2022-03-23 09:33:20|4501.69|4501.09|4502.44|4501.84|4502.69|4502.09|4501.69|4501.09|218
1648028010000|2022-03-23 09:33:30|4502.69|4502.09|4502.56|4501.96|4502.69|4502.09|4502.44|4501.84|17
1648028020000|2022-03-23 09:33:40|4502.44|4501.84|4502.69|4502.09|4502.69|4502.09|4502.44|4501.84|19
1648028030000|2022-03-23 09:33:50|4502.44|4501.84|4503.19|4502.59|4503.19|4502.59|4502.44|4501.84|77
1648028040000|2022-03-23 09:34:00|4503.06|4502.46|4502.69|4502.09|4503.19|4502.59|4502.69|4502.09|31
1648028050000|2022-03-23 09:34:10|4502.56|4501.96|4502.69|4502.09|4502.69|4502.09|4502.44|4501.84|17
1648028060000|2022-03-23 09:34:20|4502.94|4502.34|4502.69|4502.09|4502.94|4502.34|4502.69|4502.09|28
1648028070000|2022-03-23 09:34:30|4502.81|4502.21|4502.69|4502.09|4502.81|4502.21|4502.44|4501.84|21
1648028080000|2022-03-23 09:34:40|4502.81|4502.21|4502.69|4502.09|4503.44|4502.84|4502.69|4502.09|203
1648028090000|2022-03-23 09:34:50|4502.94|4502.34|4502.94|4502.34|4503.19|4502.59|4502.81|4502.21|99
1648028100000|2022-03-23 09:35:00|4503.06|4502.46|4502.69|4502.09|4503.06|4502.46|4502.44|4501.84|35
1648028110000|2022-03-23 09:35:10|4502.56|4501.96|4502.69|4502.09|4502.69|4502.09|4502.44|4501.84|22
1648028120000|2022-03-23 09:35:20|4502.56|4501.96|4501.69|4501.09|4502.56|4501.96|4501.69|4501.09|27
1648028130000|2022-03-23 09:35:30|4501.44|4500.84|4500.69|4500.09|4501.44|4500.84|4500.69|4500.09|89
1648028140000|2022-03-23 09:35:40|4500.44|4499.84|4500.19|4499.59|4500.44|4499.84|4500.19|4499.59|214
1648028150000|2022-03-23 09:35:50|4500.44|4499.84|4500.19|4499.59|4500.44|4499.84|4500.19|4499.59|112
1648028160000|2022-03-23 09:36:00|4500.31|4499.71|4500.19|4499.59|4500.56|4499.96|4500.19|4499.59|273
1648028170000|2022-03-23 09:36:10|||||||||45
1648028180000|2022-03-23 09:36:20|4500.44|4499.84|4500.44|4499.84|4500.69|4500.09|4500.44|4499.84|140
1648028190000|2022-03-23 09:36:30|4500.69|4500.09|4500.19|4499.59|4500.69|4500.09|4500.19|4499.59|116
1648028200000|2022-03-23 09:36:40|4500.44|4499.84|4500.19|4499.59|4500.44|4499.84|4500.19|4499.59|324
1648028210000|2022-03-23 09:36:50|||||||||299
1648028220000|2022-03-23 09:37:00|||||||||100
1648028230000|2022-03-23 09:37:10|4498.94|4498.34|4499.44|4498.84|4499.56|4498.96|4498.94|4498.34|520
1648028240000|2022-03-23 09:37:20|4499.94|4499.34|4500.44|4499.84|4500.44|4499.84|4499.69|4499.09|141
1648028250000|2022-03-23 09:37:30|4500.69|4500.09|4501.19|4500.59|4501.19|4500.59|4500.69|4500.09|106
1648028260000|2022-03-23 09:37:40|4501.06|4500.46|4500.94|4500.34|4501.19|4500.59|4500.94|4500.34|10
1648028270000|2022-03-23 09:37:50|4500.81|4500.21|4501.19|4500.59|4501.19|4500.59|4500.81|4500.21|36
1648028280000|2022-03-23 09:38:00|4501.06|4500.46|4501.44|4500.84|4501.44|4500.84|4500.94|4500.34|114
1648028290000|2022-03-23 09:38:10|4501.19|4500.59|4501.69|4501.09|4501.69|4501.09|4501.19|4500.59|92
1648028300000|2022-03-23 09:38:20|4501.44|4500.84|4501.19|4500.59|4501.69|4501.09|4501.06|4500.46|119
1648028310000|2022-03-23 09:38:30|4501.44|4500.84|4501.56|4500.96|4501.69|4501.09|4501.19|4500.59|40
1648028320000|2022-03-23 09:38:40|4501.44|4500.84|4501.69|4501.09|4501.69|4501.09|4501.44|4500.84|6
1648028330000|2022-03-23 09:38:50|4501.94|4501.34|4502.06|4501.46|4502.06|4501.46|4501.94|4501.34|95
1648028340000|2022-03-23 09:39:00|4501.94|4501.34|4501.44|4500.84|4502.19|4501.59|4501.44|4500.84|265
1648028350000|2022-03-23 09:39:10|4501.56|4500.96|4501.69|4501.09|4501.69|4501.09|4501.56|4500.96|35
1648028360000|2022-03-23 09:39:20|4501.44|4500.84|4501.19|4500.59|4501.44|4500.84|4500.94|4500.34|108
1648028370000|2022-03-23 09:39:30|4500.94|4500.34|4500.94|4500.34|4500.94|4500.34|4500.94|4500.34|65
1648028380000|2022-03-23 09:39:40|4501.44|4500.84|4501.19|4500.59|4501.44|4500.84|4500.94|4500.34|138
1648028390000|2022-03-23 09:39:50|4500.94|4500.34|4501.19|4500.59|4501.19|4500.59|4500.94|4500.34|37
1648028400000|2022-03-23 09:40:00|4501.44|4500.84|4501.44|4500.84|4501.44|4500.84|4501.44|4500.84|135
1648028410000|2022-03-23 09:40:10|4501.56|4500.96|4500.69|4500.09|4501.56|4500.96|4500.69|4500.09|79
1648028420000|2022-03-23 09:40:20|||||||||15
1648028430000|2022-03-23 09:40:30|4500.44|4499.84|4500.44|4499.84|4500.69|4500.09|4500.44|4499.84|62
1648028440000|2022-03-23 09:40:40|||||||||6
1648028450000|2022-03-23 09:40:50|4500.19|4499.59|4500.19|4499.59|4500.19|4499.59|4500.06|4499.46|137
1648028460000|2022-03-23 09:41:00|4500.31|4499.71|4500.69|4500.09|4500.69|4500.09|4500.19|4499.59|48
1648028470000|2022-03-23 09:41:10|4500.81|4500.21|4500.94|4500.34|4500.94|4500.34|4500.69|4500.09|54
1648028480000|2022-03-23 09:41:20|4501.19|4500.59|4500.69|4500.09|4501.19|4500.59|4500.69|4500.09|93
1648028490000|2022-03-23 09:41:30|4500.56|4499.96|4500.69|4500.09|4500.69|4500.09|4500.44|4499.84|89
1648028500000|2022-03-23 09:41:40|||||||||31
1648028510000|2022-03-23 09:41:50|4500.94|4500.34|4500.94|4500.34|4500.94|4500.34|4500.94|4500.34|27
1648028520000|2022-03-23 09:42:00|4501.31|4500.71|4500.94|4500.34|4501.31|4500.71|4500.94|4500.34|147
1648028530000|2022-03-23 09:42:10|4501.19|4500.59|4500.69|4500.09|4501.19|4500.59|4500.69|4500.09|61
1648028540000|2022-03-23 09:42:20|4500.44|4499.84|4500.19|4499.59|4500.44|4499.84|4500.19|4499.59|112
1648028550000|2022-03-23 09:42:30|4500.44|4499.84|4500.56|4499.96|4500.69|4500.09|4500.44|4499.84|36
1648028560000|2022-03-23 09:42:40|4500.69|4500.09|4500.94|4500.34|4500.94|4500.34|4500.69|4500.09|36
1648028570000|2022-03-23 09:42:50|||||||||2
1648028580000|2022-03-23 09:43:00|4501.19|4500.59|4500.94|4500.34|4501.19|4500.59|4500.69|4500.09|173
1648028590000|2022-03-23 09:43:10|4501.19|4500.59|4500.69|4500.09|4501.19|4500.59|4500.69|4500.09|150
1648028600000|2022-03-23 09:43:20|4500.44|4499.84|4500.69|4500.09|4500.69|4500.09|4500.44|4499.84|50
1648028610000|2022-03-23 09:43:30|||||||||10
1648028620000|2022-03-23 09:43:40|4500.56|4499.96|4499.69|4499.09|4500.56|4499.96|4499.69|4499.09|86
1648028630000|2022-03-23 09:43:50|4499.44|4498.84|4499.44|4498.84|4499.44|4498.84|4499.19|4498.59|140
1648028640000|2022-03-23 09:44:00|4499.56|4498.96|4499.56|4498.96|4499.69|4499.09|4499.44|4498.84|27
1648028650000|2022-03-23 09:44:10|4499.44|4498.84|4499.69|4499.09|4499.69|4499.09|4499.44|4498.84|13
1648028660000|2022-03-23 09:44:20|4499.44|4498.84|4499.19|4498.59|4499.44|4498.84|4499.19|4498.59|26
1648028670000|2022-03-23 09:44:30|4498.94|4498.34|4499.19|4498.59|4499.19|4498.59|4498.94|4498.34|126
1648028680000|2022-03-23 09:44:40|4499.44|4498.84|4499.44|4498.84|4499.44|4498.84|4499.44|4498.84|55
1648028690000|2022-03-23 09:44:50|4499.19|4498.59|4499.19|4498.59|4499.19|4498.59|4499.19|4498.59|31
1648028700000|2022-03-23 09:45:00|4499.44|4498.84|4498.94|4498.34|4499.44|4498.84|4498.94|4498.34|99
1648028710000|2022-03-23 09:45:10|4499.06|4498.46|4498.94|4498.34|4499.19|4498.59|4498.94|4498.34|72
1648028720000|2022-03-23 09:45:20|4498.81|4498.21|4498.44|4497.84|4498.94|4498.34|4498.19|4497.59|184
1648028730000|2022-03-23 09:45:30|4498.19|4497.59|4498.06|4497.46|4498.19|4497.59|4497.94|4497.34|93
1648028740000|2022-03-23 09:45:40|4498.19|4497.59|4497.56|4496.96|4498.19|4497.59|4497.56|4496.96|129
1648028750000|2022-03-23 09:45:50|4497.44|4496.84|4498.69|4498.09|4498.69|4498.09|4497.44|4496.84|99
1648028760000|2022-03-23 09:46:00|4498.94|4498.34|4498.94|4498.34|4498.94|4498.34|4498.69|4498.09|41
1648028770000|2022-03-23 09:46:10|4498.81|4498.21|4498.94|4498.34|4499.44|4498.84|4498.81|4498.21|102
1648028780000|2022-03-23 09:46:20|4498.44|4497.84|4498.44|4497.84|4498.56|4497.96|4498.44|4497.84|92
1648028790000|2022-03-23 09:46:30|4498.69|4498.09|4498.19|4497.59|4498.69|4498.09|4498.19|4497.59|146
1648028800000|2022-03-23 09:46:40|4498.31|4497.71|4497.69|4497.09|4498.31|4497.71|4497.69|4497.09|247
1648028820000|2022-03-23 09:47:00|4497.81|4497.21|4497.69|4497.09|4497.81|4497.21|4497.44|4496.84|244
1648028830000|2022-03-23 09:47:10|4497.56|4496.96|4497.19|4496.59|4497.69|4497.09|4496.94|4496.34|237
1648028840000|2022-03-23 09:47:20|4496.94|4496.34|4496.94|4496.34|4497.19|4496.59|4496.69|4496.09|153
1648028850000|2022-03-23 09:47:30|4497.19|4496.59|4497.19|4496.59|4497.19|4496.59|4497.19|4496.59|143
1648028860000|2022-03-23 09:47:40|4497.44|4496.84|4497.44|4496.84|4497.69|4497.09|4497.19|4496.59|82
1648028870000|2022-03-23 09:47:50|4497.69|4497.09|4497.19|4496.59|4497.69|4497.09|4496.94|4496.34|76
1648028880000|2022-03-23 09:48:00|4497.44|4496.84|4497.56|4496.96|4497.69|4497.09|4497.44|4496.84|61
1648028890000|2022-03-23 09:48:10|4497.69|4497.09|4497.69|4497.09|4497.69|4497.09|4497.44|4496.84|37
1648028900000|2022-03-23 09:48:20|4497.81|4497.21|4497.31|4496.71|4497.81|4497.21|4497.31|4496.71|77
1648028910000|2022-03-23 09:48:30|4497.44|4496.84|4497.44|4496.84|4497.44|4496.84|4497.19|4496.59|18
1648028920000|2022-03-23 09:48:40|4497.56|4496.96|4496.94|4496.34|4497.56|4496.96|4496.94|4496.34|139
1648028930000|2022-03-23 09:48:50|4497.19|4496.59|4497.19|4496.59|4497.19|4496.59|4497.19|4496.59|77
1648028940000|2022-03-23 09:49:00|4497.44|4496.84|4497.44|4496.84|4497.69|4497.09|4497.44|4496.84|182
1648028950000|2022-03-23 09:49:10|4497.69|4497.09|4497.44|4496.84|4497.69|4497.09|4497.44|4496.84|67
1648028960000|2022-03-23 09:49:20|4497.31|4496.71|4497.44|4496.84|4497.44|4496.84|4497.19|4496.59|46
1648028970000|2022-03-23 09:49:30|4497.56|4496.96|4497.56|4496.96|4497.69|4497.09|4497.44|4496.84|101
1648028980000|2022-03-23 09:49:40|4497.69|4497.09|4497.19|4496.59|4497.69|4497.09|4497.19|4496.59|37
1648028990000|2022-03-23 09:49:50|4497.06|4496.46|4496.94|4496.34|4497.06|4496.46|4496.94|4496.34|33
1648029000000|2022-03-23 09:50:00|4496.69|4496.09|4497.19|4496.59|4497.19|4496.59|4496.69|4496.09|112
1648029010000|2022-03-23 09:50:10|4497.44|4496.84|4497.44|4496.84|4497.69|4497.09|4497.44|4496.84|78
1648029020000|2022-03-23 09:50:20|4497.56|4496.96|4497.44|4496.84|4497.56|4496.96|4497.44|4496.84|7
1648029030000|2022-03-23 09:50:30|4497.56|4496.96|4496.94|4496.34|4497.56|4496.96|4496.94|4496.34|126
1648029040000|2022-03-23 09:50:40|4496.69|4496.09|4496.81|4496.21|4497.06|4496.46|4496.69|4496.09|134
1648029050000|2022-03-23 09:50:50|4496.69|4496.09|4496.94|4496.34|4496.94|4496.34|4496.69|4496.09|13
1648029060000|2022-03-23 09:51:00|||||||||26
1648029070000|2022-03-23 09:51:10|4497.06|4496.46|4498.19|4497.59|4498.19|4497.59|4496.94|4496.34|166
1648029080000|2022-03-23 09:51:20|4497.69|4497.09|4497.69|4497.09|4497.69|4497.09|4497.44|4496.84|90
1648029090000|2022-03-23 09:51:30|||||||||44
1648029100000|2022-03-23 09:51:40|4497.94|4497.34|4498.44|4497.84|4498.44|4497.84|4497.94|4497.34|112
1648029110000|2022-03-23 09:51:50|4498.19|4497.59|4498.44|4497.84|4498.44|4497.84|4498.19|4497.59|71
1648029120000|2022-03-23 09:52:00|4498.56|4497.96|4498.44|4497.84|4498.56|4497.96|4498.44|4497.84|12
1648029130000|2022-03-23 09:52:10|4498.56|4497.96|4498.56|4497.96|4498.69|4498.09|4498.44|4497.84|50
1648029140000|2022-03-23 09:52:20|4498.69|4498.09|4498.19|4497.59|4498.69|4498.09|4498.19|4497.59|25
1648029150000|2022-03-23 09:52:30|4498.31|4497.71|4498.19|4497.59|4498.44|4497.84|4498.19|4497.59|10
1648029160000|2022-03-23 09:52:40|4498.06|4497.46|4498.06|4497.46|4498.06|4497.46|4498.06|4497.46|10
1648029170000|2022-03-23 09:52:50|4498.19|4497.59|4497.69|4497.09|4498.19|4497.59|4497.69|4497.09|39
1648029180000|2022-03-23 09:53:00|4497.94|4497.34|4498.19|4497.59|4498.19|4497.59|4497.94|4497.34|30
1648029190000|2022-03-23 09:53:10|4497.94|4497.34|4497.94|4497.34|4497.94|4497.34|4497.94|4497.34|4
1648029200000|2022-03-23 09:53:20|4498.19|4497.59|4498.56|4497.96|4498.56|4497.96|4498.19|4497.59|52
1648029210000|2022-03-23 09:53:30|4498.44|4497.84|4498.69|4498.09|4498.69|4498.09|4498.44|4497.84|41
1648029220000|2022-03-23 09:53:40|4498.56|4497.96|4498.56|4497.96|4498.69|4498.09|4498.44|4497.84|12
1648029230000|2022-03-23 09:53:50|4498.44|4497.84|4497.94|4497.34|4498.69|4498.09|4497.94|4497.34|65
1648029240000|2022-03-23 09:54:00|4497.81|4497.21|4497.69|4497.09|4497.94|4497.34|4497.69|4497.09|16
1648029250000|2022-03-23 09:54:10|4497.94|4497.34|4497.69|4497.09|4498.19|4497.59|4497.69|4497.09|81
1648029260000|2022-03-23 09:54:20|||||||||217
1648029270000|2022-03-23 09:54:30|4497.56|4496.96|4497.31|4496.71|4497.56|4496.96|4497.19|4496.59|44
1648029280000|2022-03-23 09:54:40|4497.19|4496.59|4496.94|4496.34|4497.31|4496.71|4496.94|4496.34|132
1648029290000|2022-03-23 09:54:50|4496.81|4496.21|4496.94|4496.34|4497.19|4496.59|4496.81|4496.21|46
1648029300000|2022-03-23 09:55:00|||||||||7
1648029310000|2022-03-23 09:55:10|4497.19|4496.59|4497.19|4496.59|4497.19|4496.59|4497.19|4496.59|7
1648029320000|2022-03-23 09:55:20|4496.94|4496.34|4496.69|4496.09|4496.94|4496.34|4496.69|4496.09|133
1648029330000|2022-03-23 09:55:30|4496.56|4495.96|4495.94|4495.34|4496.56|4495.96|4495.69|4495.09|171
1648029340000|2022-03-23 09:55:40|4496.19|4495.59|4496.44|4495.84|4496.69|4496.09|4496.19|4495.59|69
1648029350000|2022-03-23 09:55:50|4496.69|4496.09|4496.94|4496.34|4496.94|4496.34|4496.44|4495.84|35
1648029360000|2022-03-23 09:56:00|4497.19|4496.59|4497.19|4496.59|4497.44|4496.84|4497.19|4496.59|51
1648029370000|2022-03-23 09:56:10|4497.31|4496.71|4496.94|4496.34|4497.44|4496.84|4496.94|4496.34|57
1648029380000|2022-03-23 09:56:20|4497.19|4496.59|4497.44|4496.84|4497.44|4496.84|4497.19|4496.59|27
1648029390000|2022-03-23 09:56:30|4497.69|4497.09|4497.69|4497.09|4497.69|4497.09|4497.44|4496.84|30
1648029400000|2022-03-23 09:56:40|4497.94|4497.34|4497.94|4497.34|4498.19|4497.59|4497.94|4497.34|68
1648029410000|2022-03-23 09:56:50|4497.69|4497.09|4497.44|4496.84|4497.69|4497.09|4497.19|4496.59|72
1648029420000|2022-03-23 09:57:00|4497.31|4496.71|4497.19|4496.59|4497.44|4496.84|4497.19|4496.59|76
1648029430000|2022-03-23 09:57:10|4497.31|4496.71|4497.19|4496.59|4497.31|4496.71|4497.19|4496.59|9
1648029450000|2022-03-23 09:57:30|4496.94|4496.34|4496.94|4496.34|4496.94|4496.34|4496.94|4496.34|104
1648029460000|2022-03-23 09:57:40|4497.19|4496.59|4498.19|4497.59|4498.19|4497.59|4496.94|4496.34|127
1648029470000|2022-03-23 09:57:50|4497.94|4497.34|4497.94|4497.34|4497.94|4497.34|4497.94|4497.34|36
1648029480000|2022-03-23 09:58:00|4498.44|4497.84|4498.44|4497.84|4498.69|4498.09|4498.19|4497.59|217
1648029490000|2022-03-23 09:58:10|4498.56|4497.96|4497.94|4497.34|4498.69|4498.09|4497.94|4497.34|105
1648029500000|2022-03-23 09:58:20|4498.19|4497.59|4498.19|4497.59|4498.44|4497.84|4498.19|4497.59|105
1648029510000|2022-03-23 09:58:30|4497.94|4497.34|4497.94|4497.34|4497.94|4497.34|4497.94|4497.34|28
1648029520000|2022-03-23 09:58:40|4497.69|4497.09|4497.56|4496.96|4497.69|4497.09|4497.56|4496.96|45
1648029530000|2022-03-23 09:58:50|4497.44|4496.84|4497.44|4496.84|4497.44|4496.84|4497.44|4496.84|9
1648029540000|2022-03-23 09:59:00|4497.19|4496.59|4497.19|4496.59|4497.44|4496.84|4496.94|4496.34|43
1648029550000|2022-03-23 09:59:10|4496.94|4496.34|4497.44|4496.84|4497.44|4496.84|4496.94|4496.34|32
1648029560000|2022-03-23 09:59:20|||||||||35
1648029570000|2022-03-23 09:59:30|4497.69|4497.09|4497.69|4497.09|4497.69|4497.09|4497.69|4497.09|34
1648029580000|2022-03-23 09:59:40|4497.81|4497.21|4497.69|4497.09|4497.94|4497.34|4497.69|4497.09|11
1648029590000|2022-03-23 09:59:50|4497.94|4497.34|4497.56|4496.96|4497.94|4497.34|4497.56|4496.96|18
1648029600000|2022-03-23 10:00:00|4497.69|4497.09|4497.94|4497.34|4497.94|4497.34|4497.44|4496.84|20
1648029610000|2022-03-23 10:00:10|4498.19|4497.59|4498.19|4497.59|4498.19|4497.59|4498.19|4497.59|27
1648029620000|2022-03-23 10:00:20|4497.94|4497.34|4497.69|4497.09|4497.94|4497.34|4497.69|4497.09|20
1648029630000|2022-03-23 10:00:30|4497.81|4497.21|4497.69|4497.09|4497.81|4497.21|4497.69|4497.09|19
1648029640000|2022-03-23 10:00:40|4497.81|4497.21|4498.19|4497.59|4498.19|4497.59|4497.81|4497.21|13
1648029650000|2022-03-23 10:00:50|4498.69|4498.09|4498.44|4497.84|4498.69|4498.09|4498.44|4497.84|43
1648029660000|2022-03-23 10:01:00|4498.56|4497.96|4498.44|4497.84|4498.69|4498.09|4498.19|4497.59|64
1648029670000|2022-03-23 10:01:10|4498.69|4498.09|4498.69|4498.09|4498.69|4498.09|4498.56|4497.96|26
1648029680000|2022-03-23 10:01:20|4498.94|4498.34|4499.44|4498.84|4499.44|4498.84|4498.94|4498.34|74
1648029690000|2022-03-23 10:01:30|4499.69|4499.09|4499.69|4499.09|4499.69|4499.09|4499.44|4498.84|148
1648029700000|2022-03-23 10:01:40|4499.94|4499.34|4499.19|4498.59|4499.94|4499.34|4499.06|4498.46|121
1648029710000|2022-03-23 10:01:50|4499.31|4498.71|4499.19|4498.59|4499.44|4498.84|4499.06|4498.46|62
1648029720000|2022-03-23 10:02:00|4498.94|4498.34|4498.94|4498.34|4498.94|4498.34|4498.94|4498.34|24
1648029730000|2022-03-23 10:02:10|4499.06|4498.46|4499.19|4498.59|4499.19|4498.59|4498.94|4498.34|24
1648029740000|2022-03-23 10:02:20|4499.44|4498.84|4499.44|4498.84|4499.44|4498.84|4499.44|4498.84|37
1648029750000|2022-03-23 10:02:30|4499.69|4499.09|4499.69|4499.09|4499.69|4499.09|4499.69|4499.09|7
1648029760000|2022-03-23 10:02:40|4499.44|4498.84|4499.94|4499.34|4499.94|4499.34|4499.44|4498.84|24
1648029770000|2022-03-23 10:02:50|||||||||21
1648029780000|2022-03-23 10:03:00|4499.69|4499.09|4499.94|4499.34|4499.94|4499.34|4499.69|4499.09|85
1648029790000|2022-03-23 10:03:10|4499.81|4499.21|4499.44|4498.84|4499.81|4499.21|4499.44|4498.84|17
1648029800000|2022-03-23 10:03:20|4499.56|4498.96|4499.69|4499.09|4499.69|4499.09|4499.56|4498.96|33
1648029810000|2022-03-23 10:03:30|||||||||12
1648029820000|2022-03-23 10:03:40|4499.56|4498.96|4499.44|4498.84|4499.56|4498.96|4499.44|4498.84|12
1648029830000|2022-03-23 10:03:50|4499.69|4499.09|4499.69|4499.09|4499.69|4499.09|4499.69|4499.09|5
1648029840000|2022-03-23 10:04:00|4499.44|4498.84|4499.44|4498.84|4499.44|4498.84|4499.31|4498.71|16
1648029850000|2022-03-23 10:04:10|4499.69|4499.09|4499.69|4499.09|4499.69|4499.09|4499.56|4498.96|6
1648029860000|2022-03-23 10:04:20|4499.56|4498.96|4499.69|4499.09|4499.69|4499.09|4499.44|4498.84|28
1648029870000|2022-03-23 10:04:30|4499.81|4499.21|4499.94|4499.34|4499.94|4499.34|4499.81|4499.21|54
1648029880000|2022-03-23 10:04:40|4499.69|4499.09|4499.94|4499.34|4499.94|4499.34|4499.69|4499.09|39
1648029890000|2022-03-23 10:04:50|4500.19|4499.59|4500.19|4499.59|4500.19|4499.59|4500.19|4499.59|68
1648029900000|2022-03-23 10:05:00|4500.31|4499.71|4500.19|4499.59|4500.44|4499.84|4500.19|4499.59|33
1648029910000|2022-03-23 10:05:10|4500.31|4499.71|4500.44|4499.84|4500.44|4499.84|4500.19|4499.59|22
1648029920000|2022-03-23 10:05:20|4500.31|4499.71|4500.19|4499.59|4500.44|4499.84|4500.19|4499.59|17
1648029930000|2022-03-23 10:05:30|4500.44|4499.84|4500.31|4499.71|4500.44|4499.84|4500.31|4499.71|23
1648029940000|2022-03-23 10:05:40|4500.19|4499.59|4499.94|4499.34|4500.44|4499.84|4499.94|4499.34|33
1648029950000|2022-03-23 10:05:50|4500.19|4499.59|4500.19|4499.59|4500.19|4499.59|4500.19|4499.59|12
1648029960000|2022-03-23 10:06:00|4499.94|4499.34|4499.94|4499.34|4500.06|4499.46|4499.81|4499.21|46
1648029970000|2022-03-23 10:06:10|4500.06|4499.46|4500.19|4499.59|4500.19|4499.59|4500.06|4499.46|6
1648029980000|2022-03-23 10:06:20|4500.06|4499.46|4499.69|4499.09|4500.06|4499.46|4499.69|4499.09|15
1648029990000|2022-03-23 10:06:30|||||||||3
1648030000000|2022-03-23 10:06:40|4499.56|4498.96|4499.69|4499.09|4499.69|4499.09|4499.44|4498.84|24
1648030010000|2022-03-23 10:06:50|4499.56|4498.96|4499.44|4498.84|4499.69|4499.09|4499.44|4498.84|4
1648030020000|2022-03-23 10:07:00|4498.94|4498.34|4498.69|4498.09|4498.94|4498.34|4498.44|4497.84|96
1648030030000|2022-03-23 10:07:10|4498.44|4497.84|4498.44|4497.84|4498.69|4498.09|4498.44|4497.84|41
1648030040000|2022-03-23 10:07:20|4498.56|4497.96|4498.44|4497.84|4498.69|4498.09|4498.44|4497.84|48
1648030050000|2022-03-23 10:07:30|4498.19|4497.59|4498.31|4497.71|4498.31|4497.71|4498.19|4497.59|30
1648030060000|2022-03-23 10:07:40|4498.44|4497.84|4498.69|4498.09|4498.69|4498.09|4498.44|4497.84|21
1648030070000|2022-03-23 10:07:50|4498.94|4498.34|4498.69|4498.09|4498.94|4498.34|4498.69|4498.09|21
1648030080000|2022-03-23 10:08:00|4498.81|4498.21|4498.81|4498.21|4498.94|4498.34|4498.69|4498.09|45
1648030090000|2022-03-23 10:08:10|4498.69|4498.09|4498.94|4498.34|4498.94|4498.34|4498.69|4498.09|15
1648030100000|2022-03-23 10:08:20|4499.06|4498.46|4498.94|4498.34|4499.19|4498.59|4498.94|4498.34|16
1648030110000|2022-03-23 10:08:30|||||||||2
1648030120000|2022-03-23 10:08:40|4499.06|4498.46|4499.69|4499.09|4499.69|4499.09|4498.94|4498.34|35
1648030130000|2022-03-23 10:08:50|4499.81|4499.21|4499.69|4499.09|4499.94|4499.34|4499.69|4499.09|14
1648030140000|2022-03-23 10:09:00|4499.94|4499.34|4499.69|4499.09|4499.94|4499.34|4499.69|4499.09|63
1648030150000|2022-03-23 10:09:10|4499.94|4499.34|4499.69|4499.09|4499.94|4499.34|4499.69|4499.09|8
1648030160000|2022-03-23 10:09:20|4499.44|4498.84|4499.44|4498.84|4499.56|4498.96|4499.44|4498.84|10
1648030170000|2022-03-23 10:09:30|4499.31|4498.71|4499.44|4498.84|4499.44|4498.84|4499.31|4498.71|10
1648030180000|2022-03-23 10:09:40|4499.31|4498.71|4499.06|4498.46|4499.44|4498.84|4498.94|4498.34|27
1648030190000|2022-03-23 10:09:50|4498.94|4498.34|4497.81|4497.21|4498.94|4498.34|4497.81|4497.21|72
1648030200000|2022-03-23 10:10:00|4497.69|4497.09|4498.19|4497.59|4498.31|4497.71|4497.69|4497.09|79
1648030210000|2022-03-23 10:10:10|4498.31|4497.71|4498.31|4497.71|4498.31|4497.71|4498.19|4497.59|44
1648030220000|2022-03-23 10:10:20|4498.19|4497.59|4497.94|4497.34|4498.19|4497.59|4497.81|4497.21|53
1648030230000|2022-03-23 10:10:30|4498.06|4497.46|4497.69|4497.09|4498.06|4497.46|4497.56|4496.96|99
1648030240000|2022-03-23 10:10:40|4497.56|4496.96|4496.94|4496.34|4497.69|4497.09|4496.81|4496.21|55
1648030250000|2022-03-23 10:10:50|4497.19|4496.59|4497.94|4497.34|4497.94|4497.34|4497.19|4496.59|106
1648030260000|2022-03-23 10:11:00|4497.69|4497.09|4497.94|4497.34|4497.94|4497.34|4497.69|4497.09|42
1648030270000|2022-03-23 10:11:10|4498.06|4497.46|4497.94|4497.34|4498.06|4497.46|4497.94|4497.34|13
1648030280000|2022-03-23 10:11:20|4498.06|4497.46|4498.44|4497.84|4498.44|4497.84|4497.94|4497.34|31
1648030290000|2022-03-23 10:11:30|4498.94|4498.34|4498.94|4498.34|4498.94|4498.34|4498.94|4498.34|40
1648030300000|2022-03-23 10:11:40|4499.06|4498.46|4499.19|4498.59|4499.19|4498.59|4499.06|4498.46|13
1648030310000|2022-03-23 10:11:50|4499.31|4498.71|4498.94|4498.34|4499.31|4498.71|4498.94|4498.34|30
1648030320000|2022-03-23 10:12:00|4499.19|4498.59|4498.94|4498.34|4499.19|4498.59|4498.94|4498.34|7
1648030330000|2022-03-23 10:12:10|4499.06|4498.46|4498.94|4498.34|4499.06|4498.46|4498.94|4498.34|3
1648030340000|2022-03-23 10:12:20|4498.81|4498.21|4498.69|4498.09|4498.94|4498.34|4498.69|4498.09|14
1648030350000|2022-03-23 10:12:30|||||||||2
1648030360000|2022-03-23 10:12:40|||||||||2
1648030370000|2022-03-23 10:12:50|4498.94|4498.34|4499.19|4498.59|4499.44|4498.84|4498.94|4498.34|44
1648030380000|2022-03-23 10:13:00|4499.44|4498.84|4498.69|4498.09|4499.44|4498.84|4498.69|4498.09|27
1648030390000|2022-03-23 10:13:10|4498.56|4497.96|4498.56|4497.96|4498.69|4498.09|4498.44|4497.84|16
1648030400000|2022-03-23 10:13:20|4498.44|4497.84|4498.69|4498.09|4498.69|4498.09|4498.44|4497.84|15
1648030420000|2022-03-23 10:13:40|4498.94|4498.34|4498.94|4498.34|4498.94|4498.34|4498.94|4498.34|4
1648030430000|2022-03-23 10:13:50|4498.69|4498.09|4498.69|4498.09|4498.94|4498.34|4498.69|4498.09|12
1648030440000|2022-03-23 10:14:00|4498.81|4498.21|4498.94|4498.34|4498.94|4498.34|4498.81|4498.21|14
1648030450000|2022-03-23 10:14:10|||||||||3
1648030460000|2022-03-23 10:14:20|4498.81|4498.21|4498.69|4498.09|4498.94|4498.34|4498.69|4498.09|16
1648030470000|2022-03-23 10:14:30|4498.56|4497.96|4499.19|4498.59|4499.19|4498.59|4498.56|4497.96|33
1648030480000|2022-03-23 10:14:40|||||||||2
1648030490000|2022-03-23 10:14:50|4498.94|4498.34|4498.94|4498.34|4499.06|4498.46|4498.94|4498.34|11
1648030500000|2022-03-23 10:15:00|4499.19|4498.59|4498.94|4498.34|4499.19|4498.59|4498.94|4498.34|20
1648030510000|2022-03-23 10:15:10|4499.19|4498.59|4499.19|4498.59|4499.19|4498.59|4499.19|4498.59|8
1648030530000|2022-03-23 10:15:30|4498.94|4498.34|4498.69|4498.09|4498.94|4498.34|4498.69|4498.09|17
1648030540000|2022-03-23 10:15:40|4498.56|4497.96|4498.56|4497.96|4498.69|4498.09|4498.56|4497.96|12
1648030550000|2022-03-23 10:15:50|4498.44|4497.84|4498.19|4497.59|4498.56|4497.96|4498.19|4497.59|12
1648030560000|2022-03-23 10:16:00|||||||||3
1648030570000|2022-03-23 10:16:10|4498.44|4497.84|4498.44|4497.84|4498.44|4497.84|4498.44|4497.84|24
1648030580000|2022-03-23 10:16:20|4498.31|4497.71|4498.44|4497.84|4498.44|4497.84|4498.31|4497.71|7
1648030590000|2022-03-23 10:16:30|4498.31|4497.71|4497.69|4497.09|4498.44|4497.84|4497.69|4497.09|51
1648030600000|2022-03-23 10:16:40|4497.44|4496.84|4497.56|4496.96|4497.69|4497.09|4497.44|4496.84|17
1648030610000|2022-03-23 10:16:50|4497.69|4497.09|4498.19|4497.59|4498.19|4497.59|4497.69|4497.09|44
1648030620000|2022-03-23 10:17:00|4498.31|4497.71|4498.31|4497.71|4498.31|4497.71|4498.19|4497.59|37
1648030630000|2022-03-23 10:17:10|4498.44|4497.84|4498.69|4498.09|4498.94|4498.34|4498.44|4497.84|31
1648030640000|2022-03-23 10:17:20|4498.81|4498.21|4498.69|4498.09|4498.94|4498.34|4498.69|4498.09|10
1648030650000|2022-03-23 10:17:30|4498.56|4497.96|4498.44|4497.84|4498.56|4497.96|4498.44|4497.84|8
1648030660000|2022-03-23 10:17:40|4498.69|4498.09|4498.69|4498.09|4498.94|4498.34|4498.69|4498.09|13
1648030670000|2022-03-23 10:17:50|||||||||2
1648030680000|2022-03-23 10:18:00|4498.06|4497.46|4497.94|4497.34|4498.06|4497.46|4497.94|4497.34|23
1648030690000|2022-03-23 10:18:10|||||||||8
1648030700000|2022-03-23 10:18:20|4497.81|4497.21|4497.69|4497.09|4497.94|4497.34|4497.69|4497.09|4
1648030710000|2022-03-23 10:18:30|4497.44|4496.84|4497.94|4497.34|4497.94|4497.34|4497.44|4496.84|71
1648030720000|2022-03-23 10:18:40|4498.06|4497.46|4498.06|4497.46|4498.06|4497.46|4498.06|4497.46|12
1648030730000|2022-03-23 10:18:50|4498.19|4497.59|4498.44|4497.84|4498.44|4497.84|4498.19|4497.59|29
1648030740000|2022-03-23 10:19:00|4498.31|4497.71|4498.44|4497.84|4498.44|4497.84|4498.19|4497.59|12
1648030750000|2022-03-23 10:19:10|4498.19|4497.59|4497.94|4497.34|4498.31|4497.71|4497.94|4497.34|12
1648030760000|2022-03-23 10:19:20|4497.81|4497.21|4497.94|4497.34|4497.94|4497.34|4497.69|4497.09|17
1648030770000|2022-03-23 10:19:30|4498.06|4497.46|4498.19|4497.59|4498.19|4497.59|4497.94|4497.34|3
1648030780000|2022-03-23 10:19:40|4498.31|4497.71|4498.69|4498.09|4498.69|4498.09|4498.19|4497.59|23
1648030790000|2022-03-23 10:19:50|4498.31|4497.71|4498.31|4497.71|4498.44|4497.84|4498.31|4497.71|17
1648030800000|2022-03-23 10:20:00|4498.19|4497.59|4498.19|4497.59|4498.19|4497.59|4498.19|4497.59|0
1648030810000|2022-03-23 10:20:10|4498.06|4497.46|4498.19|4497.59|4498.19|4497.59|4497.94|4497.34|7
1648030830000|2022-03-23 10:20:30|4498.44|4497.84|4498.19|4497.59|4498.44|4497.84|4498.19|4497.59|38
1648030840000|2022-03-23 10:20:40|4498.44|4497.84|4497.94|4497.34|4498.44|4497.84|4497.94|4497.34|33
1648030850000|2022-03-23 10:20:50|4497.69|4497.09|4497.69|4497.09|4497.69|4497.09|4497.69|4497.09|14
1648030860000|2022-03-23 10:21:00|4497.56|4496.96|4497.69|4497.09|4497.69|4497.09|4497.56|4496.96|5
1648030870000|2022-03-23 10:21:10|4497.56|4496.96|4497.81|4497.21|4497.81|4497.21|4497.56|4496.96|21
1648030880000|2022-03-23 10:21:20|4498.06|4497.46|4498.19|4497.59|4498.19|4497.59|4497.94|4497.34|32
1648030890000|2022-03-23 10:21:30|||||||||1
1648030900000|2022-03-23 10:21:40|4498.44|4497.84|4498.31|4497.71|4498.69|4498.09|4498.31|4497.71|128
1648030910000|2022-03-23 10:21:50|4498.19|4497.59|4498.44|4497.84|4498.44|4497.84|4498.06|4497.46|20
1648030920000|2022-03-23 10:22:00|||||||||19
1648030930000|2022-03-23 10:22:10|4498.19|4497.59|4497.94|4497.34|4498.19|4497.59|4497.94|4497.34|53
1648030940000|2022-03-23 10:22:20|4497.69|4497.09|4497.44|4496.84|4497.69|4497.09|4497.44|4496.84|68
1648030950000|2022-03-23 10:22:30|4497.31|4496.71|4497.19|4496.59|4497.44|4496.84|4497.19|4496.59|13
1648030960000|2022-03-23 10:22:40|4497.06|4496.46|4496.94|4496.34|4497.06|4496.46|4496.94|4496.34|37
1648030970000|2022-03-23 10:22:50|4496.81|4496.21|4496.94|4496.34|4496.94|4496.34|4496.81|4496.21|33
1648030980000|2022-03-23 10:23:00|4496.69|4496.09|4496.69|4496.09|4496.81|4496.21|4496.69|4496.09|26
1648030990000|2022-03-23 10:23:10|4496.44|4495.84|4496.69|4496.09|4496.69|4496.09|4496.44|4495.84|30
1648031000000|2022-03-23 10:23:20|4496.94|4496.34|4496.94|4496.34|4496.94|4496.34|4496.94|4496.34|24
1648031010000|2022-03-23 10:23:30|4496.81|4496.21|4496.69|4496.09|4496.81|4496.21|4496.44|4495.84|35
1648031020000|2022-03-23 10:23:40|||||||||4
1648031030000|2022-03-23 10:23:50|4496.44|4495.84|4496.44|4495.84|4496.44|4495.84|4496.44|4495.84|9
1648031040000|2022-03-23 10:24:00|4496.69|4496.09|4496.94|4496.34|4496.94|4496.34|4496.69|4496.09|22
1648031050000|2022-03-23 10:24:10|4496.69|4496.09|4496.69|4496.09|4496.69|4496.09|4496.69|4496.09|11
1648031060000|2022-03-23 10:24:20|4496.56|4495.96|4496.44|4495.84|4496.56|4495.96|4496.44|4495.84|7
1648031070000|2022-03-23 10:24:30|4496.56|4495.96|4496.44|4495.84|4496.69|4496.09|4496.44|4495.84|23
1648031080000|2022-03-23 10:24:40|4496.69|4496.09|4496.69|4496.09|4496.69|4496.09|4496.69|4496.09|13
1648031090000|2022-03-23 10:24:50|4496.94|4496.34|4496.81|4496.21|4496.94|4496.34|4496.69|4496.09|32
1648031100000|2022-03-23 10:25:00|4496.69|4496.09|4496.94|4496.34|4496.94|4496.34|4496.69|4496.09|4
1648031110000|2022-03-23 10:25:10|4496.81|4496.21|4497.19|4496.59|4497.19|4496.59|4496.81|4496.21|36
1648031120000|2022-03-23 10:25:20|4497.31|4496.71|4497.31|4496.71|4497.44|4496.84|4497.31|4496.71|23
1648031130000|2022-03-23 10:25:30|4497.19|4496.59|4497.19|4496.59|4497.31|4496.71|4497.06|4496.46|32
1648031140000|2022-03-23 10:25:40|4497.06|4496.46|4496.94|4496.34|4497.19|4496.59|4496.94|4496.34|19
1648031150000|2022-03-23 10:25:50|4496.69|4496.09|4496.69|4496.09|4496.69|4496.09|4496.69|4496.09|14
1648031160000|2022-03-23 10:26:00|4496.56|4495.96|4496.56|4495.96|4496.69|4496.09|4496.44|4495.84|74
1648031170000|2022-03-23 10:26:10|4496.44|4495.84|4496.44|4495.84|4496.44|4495.84|4496.44|4495.84|17
1648031180000|2022-03-23 10:26:20|4496.69|4496.09|4496.69|4496.09|4496.69|4496.09|4496.56|4495.96|63
1648031190000|2022-03-23 10:26:30|4496.94|4496.34|4496.69|4496.09|4496.94|4496.34|4496.69|4496.09|16
1648031200000|2022-03-23 10:26:40|4496.56|4495.96|4496.56|4495.96|4496.56|4495.96|4496.56|4495.96|3
1648031210000|2022-03-23 10:26:50|4496.69|4496.09|4497.19|4496.59|4497.19|4496.59|4496.56|4495.96|42
1648031220000|2022-03-23 10:27:00|4497.31|4496.71|4497.19|4496.59|4497.44|4496.84|4497.19|4496.59|41
1648031230000|2022-03-23 10:27:10|4497.31|4496.71|4496.94|4496.34|4497.31|4496.71|4496.94|4496.34|28
1648031240000|2022-03-23 10:27:20|4497.06|4496.46|4497.19|4496.59|4497.19|4496.59|4497.06|4496.46|23
1648031250000|2022-03-23 10:27:30|4497.31|4496.71|4497.19|4496.59|4497.44|4496.84|4497.19|4496.59|93
1648031260000|2022-03-23 10:27:40|4497.31|4496.71|4497.44|4496.84|4497.44|4496.84|4497.31|4496.71|25
1648031270000|2022-03-23 10:27:50|4497.69|4497.09|4497.44|4496.84|4497.69|4497.09|4497.44|4496.84|46
1648031280000|2022-03-23 10:28:00|4497.56|4496.96|4497.69|4497.09|4497.69|4497.09|4497.44|4496.84|42
1648031290000|2022-03-23 10:28:10|4497.94|4497.34|4497.69|4497.09|4497.94|4497.34|4497.69|4497.09|46
1648031300000|2022-03-23 10:28:20|4497.44|4496.84|4497.44|4496.84|4497.44|4496.84|4497.44|4496.84|29
1648031310000|2022-03-23 10:28:30|4497.69|4497.09|4497.69|4497.09|4497.94|4497.34|4497.56|4496.96|75
1648031320000|2022-03-23 10:28:40|4497.19|4496.59|4496.94|4496.34|4497.19|4496.59|4496.94|4496.34|46
1648031330000|2022-03-23 10:28:50|4497.19|4496.59|4497.44|4496.84|4497.44|4496.84|4497.19|4496.59|29
1648031340000|2022-03-23 10:29:00|4497.19|4496.59|4497.69|4497.09|4497.81|4497.21|4497.19|4496.59|54
1648031350000|2022-03-23 10:29:10|4497.56|4496.96|4497.69|4497.09|4497.81|4497.21|4497.56|4496.96|22
1648031360000|2022-03-23 10:29:20|4497.81|4497.21|4497.44|4496.84|4497.81|4497.21|4497.44|4496.84|54
1648031370000|2022-03-23 10:29:30|4497.19|4496.59|4496.94|4496.34|4497.19|4496.59|4496.94|4496.34|44
1648031380000|2022-03-23 10:29:40|4496.81|4496.21|4496.44|4495.84|4496.94|4496.34|4496.44|4495.84|29
1648031390000|2022-03-23 10:29:50|4496.19|4495.59|4496.19|4495.59|4496.31|4495.71|4496.19|4495.59|33
1648031400000|2022-03-23 10:30:00|4496.44|4495.84|4495.94|4495.34|4496.44|4495.84|4495.94|4495.34|67
1648031410000|2022-03-23 10:30:10|4496.31|4495.71|4496.44|4495.84|4496.69|4496.09|4496.19|4495.59|90
1648031420000|2022-03-23 10:30:20|4496.56|4495.96|4496.44|4495.84|4496.56|4495.96|4496.19|4495.59|34
1648031430000|2022-03-23 10:30:30|4496.56|4495.96|4496.56|4495.96|4496.69|4496.09|4496.44|4495.84|57
1648031440000|2022-03-23 10:30:40|4496.44|4495.84|4496.69|4496.09|4496.69|4496.09|4496.44|4495.84|7
1648031450000|2022-03-23 10:30:50|4496.94|4496.34|4497.31|4496.71|4497.31|4496.71|4496.94|4496.34|39
1648031460000|2022-03-23 10:31:00|4497.19|4496.59|4497.31|4496.71|4497.44|4496.84|4497.19|4496.59|24
1648031470000|2022-03-23 10:31:10|4496.94|4496.34|4497.19|4496.59|4497.19|4496.59|4496.94|4496.34|26
1648031480000|2022-03-23 10:31:20|4497.44|4496.84|4497.69|4497.09|4497.69|4497.09|4497.44|4496.84|55
1648031490000|2022-03-23 10:31:30|4497.94|4497.34|4497.81|4497.21|4497.94|4497.34|4497.81|4497.21|37
1648031500000|2022-03-23 10:31:40|4497.69|4497.09|4497.94|4497.34|4497.94|4497.34|4497.69|4497.09|14
1648031510000|2022-03-23 10:31:50|4497.81|4497.21|4497.69|4497.09|4497.94|4497.34|4497.69|4497.09|13
1648031520000|2022-03-23 10:32:00|4498.19|4497.59|4498.19|4497.59|4498.19|4497.59|4497.94|4497.34|50
1648031530000|2022-03-23 10:32:10|4498.06|4497.46|4497.94|4497.34|4498.06|4497.46|4497.94|4497.34|14
1648031540000|2022-03-23 10:32:20|4498.19|4497.59|4498.06|4497.46|4498.19|4497.59|4497.94|4497.34|36
1648031550000|2022-03-23 10:32:30|4498.19|4497.59|4498.44|4497.84|4498.69|4498.09|4498.19|4497.59|66
1648031560000|2022-03-23 10:32:40|4498.69|4498.09|4498.69|4498.09|4498.69|4498.09|4498.69|4498.09|23
1648031570000|2022-03-23 10:32:50|||||||||20
1648031580000|2022-03-23 10:33:00|4498.56|4497.96|4498.44|4497.84|4498.69|4498.09|4498.44|4497.84|59
1648031590000|2022-03-23 10:33:10|4498.56|4497.96|4498.56|4497.96|4498.69|4498.09|4498.56|4497.96|26
1648031600000|2022-03-23 10:33:20|4498.44|4497.84|4498.44|4497.84|4498.44|4497.84|4498.19|4497.59|23
1648031610000|2022-03-23 10:33:30|4498.19|4497.59|4498.19|4497.59|4498.31|4497.71|4498.19|4497.59|25
1648031620000|2022-03-23 10:33:40|4497.94|4497.34|4498.19|4497.59|4498.19|4497.59|4497.94|4497.34|16
1648031630000|2022-03-23 10:33:50|4498.31|4497.71|4498.44|4497.84|4498.44|4497.84|4498.31|4497.71|16
1648031640000|2022-03-23 10:34:00|4498.31|4497.71|4498.44|4497.84|4498.44|4497.84|4498.19|4497.59|10
1648031650000|2022-03-23 10:34:10|4498.69|4498.09|4498.69|4498.09|4498.69|4498.09|4498.69|4498.09|29
1648031660000|2022-03-23 10:34:20|4498.44|4497.84|4498.19|4497.59|4498.44|4497.84|4497.81|4497.21|51
1648031670000|2022-03-23 10:34:30|4498.06|4497.46|4498.19|4497.59|4498.19|4497.59|4498.06|4497.46|14
1648031680000|2022-03-23 10:34:40|4498.06|4497.46|4498.19|4497.59|4498.31|4497.71|4498.06|4497.46|18
1648031690000|2022-03-23 10:34:50|||||||||8
1648031700000|2022-03-23 10:35:00|4498.06|4497.46|4497.94|4497.34|4498.06|4497.46|4497.94|4497.34|23
1648031710000|2022-03-23 10:35:10|4498.19|4497.59|4497.94|4497.34|4498.19|4497.59|4497.94|4497.34|12
1648031720000|2022-03-23 10:35:20|4498.06|4497.46|4497.94|4497.34|4498.19|4497.59|4497.94|4497.34|31
1648031730000|2022-03-23 10:35:30|4498.19|4497.59|4497.94|4497.34|4498.31|4497.71|4497.94|4497.34|37
1648031740000|2022-03-23 10:35:40|4498.06|4497.46|4498.19|4497.59|4498.19|4497.59|4498.06|4497.46|8
1648031750000|2022-03-23 10:35:50|4498.06|4497.46|4498.44|4497.84|4498.44|4497.84|4498.06|4497.46|38
1648031760000|2022-03-23 10:36:00|4498.56|4497.96|4498.19|4497.59|4498.69|4498.09|4498.19|4497.59|24
1648031770000|2022-03-23 10:36:10|4498.31|4497.71|4498.19|4497.59|4498.31|4497.71|4498.19|4497.59|24
1648031780000|2022-03-23 10:36:20|||||||||10
1648031790000|2022-03-23 10:36:30|4498.44|4497.84|4498.44|4497.84|4498.44|4497.84|4498.19|4497.59|37
1648031800000|2022-03-23 10:36:40|||||||||1
1648031810000|2022-03-23 10:36:50|4498.31|4497.71|4498.44|4497.84|4498.44|4497.84|4498.19|4497.59|20
1648031820000|2022-03-23 10:37:00|4498.56|4497.96|4498.69|4498.09|4498.69|4498.09|4498.56|4497.96|25
1648031830000|2022-03-23 10:37:10|4498.81|4498.21|4498.69|4498.09|4498.94|4498.34|4498.69|4498.09|57
1648031840000|2022-03-23 10:37:20|4498.56|4497.96|4498.69|4498.09|4498.69|4498.09|4498.56|4497.96|10
1648031850000|2022-03-23 10:37:30|4499.19|4498.59|4499.19|4498.59|4499.44|4498.84|4499.19|4498.59|129
1648031860000|2022-03-23 10:37:40|4499.44|4498.84|4499.44|4498.84|4499.44|4498.84|4499.44|4498.84|11
1648031870000|2022-03-23 10:37:50|4499.06|4498.46|4498.94|4498.34|4499.06|4498.46|4498.94|4498.34|56
1648031880000|2022-03-23 10:38:00|4498.69|4498.09|4498.19|4497.59|4498.69|4498.09|4498.19|4497.59|33
1648031890000|2022-03-23 10:38:10|4497.94|4497.34|4497.94|4497.34|4497.94|4497.34|4497.56|4496.96|49
1648031900000|2022-03-23 10:38:20|4498.19|4497.59|4498.06|4497.46|4498.19|4497.59|4497.94|4497.34|18
1648031910000|2022-03-23 10:38:30|4497.94|4497.34|4497.94|4497.34|4497.94|4497.34|4497.69|4497.09|7
1648031920000|2022-03-23 10:38:40|||||||||5
1648031930000|2022-03-23 10:38:50|4498.06|4497.46|4498.19|4497.59|4498.19|4497.59|4498.06|4497.46|15
1648031940000|2022-03-23 10:39:00|4497.94|4497.34|4497.94|4497.34|4497.94|4497.34|4497.94|4497.34|42
1648031950000|2022-03-23 10:39:10|4497.69|4497.09|4498.06|4497.46|4498.06|4497.46|4497.69|4497.09|55
1648031960000|2022-03-23 10:39:20|4497.94|4497.34|4498.19|4497.59|4498.19|4497.59|4497.94|4497.34|2
1648031970000|2022-03-23 10:39:30|4498.31|4497.71|4498.19|4497.59|4498.31|4497.71|4498.19|4497.59|5
1648031980000|2022-03-23 10:39:40|4498.06|4497.46|4497.19|4496.59|4498.06|4497.46|4497.19|4496.59|59
1648031990000|2022-03-23 10:39:50|4497.44|4496.84|4497.69|4497.09|4497.69|4497.09|4497.44|4496.84|59
1648032010000|2022-03-23 10:40:10|4497.81|4497.21|4497.69|4497.09|4497.81|4497.21|4497.56|4496.96|30
1648032020000|2022-03-23 10:40:20|4497.56|4496.96|4497.69|4497.09|4497.69|4497.09|4497.56|4496.96|6
1648032030000|2022-03-23 10:40:30|4497.81|4497.21|4497.44|4496.84|4497.94|4497.34|4497.44|4496.84|37
1648032040000|2022-03-23 10:40:40|4497.31|4496.71|4497.44|4496.84|4497.44|4496.84|4497.31|4496.71|28
1648032050000|2022-03-23 10:40:50|4497.69|4497.09|4497.81|4497.21|4497.94|4497.34|4497.69|4497.09|30
1648032060000|2022-03-23 10:41:00|4497.94|4497.34|4498.06|4497.46|4498.19|4497.59|4497.94|4497.34|14
1648032070000|2022-03-23 10:41:10|4497.94|4497.34|4497.69|4497.09|4497.94|4497.34|4497.69|4497.09|9
1648032080000|2022-03-23 10:41:20|4498.19|4497.59|4497.94|4497.34|4498.19|4497.59|4497.94|4497.34|29
1648032090000|2022-03-23 10:41:30|4497.69|4497.09|4497.31|4496.71|4497.69|4497.09|4497.19|4496.59|90
1648032100000|2022-03-23 10:41:40|4497.44|4496.84|4497.19|4496.59|4497.44|4496.84|4497.19|4496.59|4
1648032110000|2022-03-23 10:41:50|4497.44|4496.84|4498.19|4497.59|4498.19|4497.59|4497.44|4496.84|59
1648032120000|2022-03-23 10:42:00|4498.06|4497.46|4497.81|4497.21|4498.06|4497.46|4497.69|4497.09|49
1648032130000|2022-03-23 10:42:10|4497.94|4497.34|4497.81|4497.21|4497.94|4497.34|4497.81|4497.21|0
1648032140000|2022-03-23 10:42:20|4497.44|4496.84|4497.19|4496.59|4497.94|4497.34|4497.19|4496.59|87
1648032150000|2022-03-23 10:42:30|4497.31|4496.71|4496.44|4495.84|4497.31|4496.71|4496.44|4495.84|178
1648032160000|2022-03-23 10:42:40|4496.31|4495.71|4495.19|4494.59|4496.44|4495.84|4494.94|4494.34|205
1648032170000|2022-03-23 10:42:50|4495.44|4494.84|4494.94|4494.34|4495.44|4494.84|4494.94|4494.34|73
1648032180000|2022-03-23 10:43:00|4495.06|4494.46|4493.94|4493.34|4495.06|4494.46|4493.94|4493.34|242
1648032190000|2022-03-23 10:43:10|4494.19|4493.59|4493.94|4493.34|4494.19|4493.59|4493.94|4493.34|73
1648032200000|2022-03-23 10:43:20|4494.19|4493.59|4493.94|4493.34|4494.31|4493.71|4493.94|4493.34|72
1648032210000|2022-03-23 10:43:30|4494.06|4493.46|4494.06|4493.46|4494.06|4493.46|4493.94|4493.34|32
1648032220000|2022-03-23 10:43:40|4494.19|4493.59|4494.69|4494.09|4494.69|4494.09|4494.19|4493.59|73
1648032230000|2022-03-23 10:43:50|4494.56|4493.96|4494.44|4493.84|4494.69|4494.09|4494.44|4493.84|60
1648032240000|2022-03-23 10:44:00|4494.56|4493.96|4494.19|4493.59|4494.56|4493.96|4494.19|4493.59|101
1648032250000|2022-03-23 10:44:10|4494.44|4493.84|4494.19|4493.59|4494.44|4493.84|4494.19|4493.59|30
1648032260000|2022-03-23 10:44:20|4494.31|4493.71|4494.19|4493.59|4494.44|4493.84|4494.19|4493.59|37
1648032270000|2022-03-23 10:44:30|||||||||14
1648032280000|2022-03-23 10:44:40|4494.44|4493.84|4494.44|4493.84|4494.44|4493.84|4494.31|4493.71|18
1648032290000|2022-03-23 10:44:50|||||||||5
1648032300000|2022-03-23 10:45:00|4494.19|4493.59|4494.19|4493.59|4494.19|4493.59|4494.19|4493.59|55
1648032310000|2022-03-23 10:45:10|4494.06|4493.46|4493.94|4493.34|4494.19|4493.59|4493.94|4493.34|37
1648032320000|2022-03-23 10:45:20|4493.81|4493.21|4493.69|4493.09|4493.81|4493.21|4493.69|4493.09|26
1648032330000|2022-03-23 10:45:30|4493.94|4493.34|4494.19|4493.59|4494.19|4493.59|4493.94|4493.34|105
1648032340000|2022-03-23 10:45:40|4494.31|4493.71|4494.44|4493.84|4494.44|4493.84|4494.31|4493.71|62
1648032350000|2022-03-23 10:45:50|4494.69|4494.09|4494.69|4494.09|4494.69|4494.09|4494.69|4494.09|10
1648032360000|2022-03-23 10:46:00|4494.94|4494.34|4495.06|4494.46|4495.19|4494.59|4494.81|4494.21|74
1648032370000|2022-03-23 10:46:10|4494.94|4494.34|4495.19|4494.59|4495.19|4494.59|4494.94|4494.34|13
1648032380000|2022-03-23 10:46:20|4495.31|4494.71|4495.19|4494.59|4495.44|4494.84|4495.19|4494.59|50
1648032390000|2022-03-23 10:46:30|4495.44|4494.84|4495.69|4495.09|4496.06|4495.46|4495.44|4494.84|120
1648032400000|2022-03-23 10:46:40|4495.81|4495.21|4495.69|4495.09|4495.81|4495.21|4495.69|4495.09|2
1648032410000|2022-03-23 10:46:50|4495.81|4495.21|4495.94|4495.34|4495.94|4495.34|4495.81|4495.21|35
1648032420000|2022-03-23 10:47:00|4495.44|4494.84|4494.69|4494.09|4495.44|4494.84|4494.69|4494.09|52
1648032430000|2022-03-23 10:47:10|4494.81|4494.21|4494.44|4493.84|4494.94|4494.34|4494.44|4493.84|65
1648032440000|2022-03-23 10:47:20|4494.69|4494.09|4494.94|4494.34|4495.06|4494.46|4494.69|4494.09|30
1648032450000|2022-03-23 10:47:30|4495.06|4494.46|4495.19|4494.59|4495.19|4494.59|4495.06|4494.46|19
1648032460000|2022-03-23 10:47:40|4495.44|4494.84|4495.44|4494.84|4495.69|4495.09|4495.19|4494.59|48
1648032470000|2022-03-23 10:47:50|4495.69|4495.09|4495.69|4495.09|4495.69|4495.09|4495.69|4495.09|4
1648032480000|2022-03-23 10:48:00|4495.81|4495.21|4495.94|4495.34|4495.94|4495.34|4495.69|4495.09|18
1648032490000|2022-03-23 10:48:10|4496.19|4495.59|4496.19|4495.59|4496.19|4495.59|4496.19|4495.59|28
1648032500000|2022-03-23 10:48:20|4496.44|4495.84|4495.94|4495.34|4496.44|4495.84|4495.94|4495.34|87
1648032510000|2022-03-23 10:48:30|4496.19|4495.59|4496.19|4495.59|4496.19|4495.59|4496.19|4495.59|20
1648032520000|2022-03-23 10:48:40|4495.94|4495.34|4495.94|4495.34|4495.94|4495.34|4495.69|4495.09|32
1648032530000|2022-03-23 10:48:50|4496.19|4495.59|4496.31|4495.71|4496.44|4495.84|4496.19|4495.59|104
1648032540000|2022-03-23 10:49:00|4496.19|4495.59|4495.94|4495.34|4496.31|4495.71|4495.94|4495.34|63
1648032550000|2022-03-23 10:49:10|4496.06|4495.46|4496.44|4495.84|4496.44|4495.84|4496.06|4495.46|32
1648032560000|2022-03-23 10:49:20|4496.56|4495.96|4496.19|4495.59|4496.56|4495.96|4496.19|4495.59|26
1648032570000|2022-03-23 10:49:30|4496.44|4495.84|4496.44|4495.84|4496.56|4495.96|4496.44|4495.84|43
1648032580000|2022-03-23 10:49:40|4496.69|4496.09|4496.69|4496.09|4496.69|4496.09|4496.69|4496.09|11
1648032590000|2022-03-23 10:49:50|4496.44|4495.84|4496.44|4495.84|4496.44|4495.84|4496.44|4495.84|9
1648032600000|2022-03-23 10:50:00|4496.19|4495.59|4496.19|4495.59|4496.19|4495.59|4496.19|4495.59|14
1648032610000|2022-03-23 10:50:10|4496.31|4495.71|4496.69|4496.09|4496.69|4496.09|4496.19|4495.59|47
1648032620000|2022-03-23 10:50:20|4496.44|4495.84|4496.81|4496.21|4496.81|4496.21|4496.44|4495.84|34
1648032630000|2022-03-23 10:50:30|4496.69|4496.09|4496.69|4496.09|4496.94|4496.34|4496.69|4496.09|21
1648032640000|2022-03-23 10:50:40|4496.56|4495.96|4496.44|4495.84|4496.56|4495.96|4496.44|4495.84|8
1648032650000|2022-03-23 10:50:50|||||||||9
1648032660000|2022-03-23 10:51:00|4496.69|4496.09|4496.69|4496.09|4496.69|4496.09|4496.69|4496.09|13
1648032670000|2022-03-23 10:51:10|4496.56|4495.96|4496.69|4496.09|4496.69|4496.09|4496.56|4495.96|18
1648032680000|2022-03-23 10:51:20|4496.56|4495.96|4496.56|4495.96|4496.56|4495.96|4496.44|4495.84|41
1648032690000|2022-03-23 10:51:30|4496.44|4495.84|4496.31|4495.71|4496.44|4495.84|4496.31|4495.71|6
1648032700000|2022-03-23 10:51:40|4496.44|4495.84|4496.44|4495.84|4496.44|4495.84|4496.19|4495.59|17
1648032710000|2022-03-23 10:51:50|4496.56|4495.96|4496.69|4496.09|4496.69|4496.09|4496.56|4495.96|16
1648032720000|2022-03-23 10:52:00|4496.81|4496.21|4497.06|4496.46|4497.06|4496.46|4496.69|4496.09|91
1648032730000|2022-03-23 10:52:10|4496.94|4496.34|4497.44|4496.84|4497.44|4496.84|4496.94|4496.34|59
1648032740000|2022-03-23 10:52:20|4497.19|4496.59|4497.19|4496.59|4497.19|4496.59|4497.19|4496.59|56
1648032750000|2022-03-23 10:52:30|4497.31|4496.71|4497.31|4496.71|4497.31|4496.71|4497.31|4496.71|29
1648032760000|2022-03-23 10:52:40|4497.19|4496.59|4497.19|4496.59|4497.44|4496.84|4497.19|4496.59|61
1648032770000|2022-03-23 10:52:50|4497.44|4496.84|4497.69|4497.09|4497.69|4497.09|4497.44|4496.84|28
1648032780000|2022-03-23 10:53:00|4497.94|4497.34|4498.19|4497.59|4498.19|4497.59|4497.94|4497.34|59
1648032790000|2022-03-23 10:53:10|4498.31|4497.71|4498.44|4497.84|4498.69|4498.09|4498.19|4497.59|60
1648032800000|2022-03-23 10:53:20|4498.69|4498.09|4498.69|4498.09|4498.81|4498.21|4498.69|4498.09|51
1648032810000|2022-03-23 10:53:30|4498.81|4498.21|4498.94|4498.34|4499.06|4498.46|4498.81|4498.21|35
1648032820000|2022-03-23 10:53:40|4499.06|4498.46|4498.81|4498.21|4499.06|4498.46|4498.69|4498.09|51
1648032830000|2022-03-23 10:53:50|4498.94|4498.34|4498.69|4498.09|4498.94|4498.34|4498.69|4498.09|4
1648032840000|2022-03-23 10:54:00|||||||||21
1648032850000|2022-03-23 10:54:10|4498.56|4497.96|4498.44|4497.84|4498.69|4498.09|4498.44|4497.84|17
1648032860000|2022-03-23 10:54:20|4498.19|4497.59|4498.44|4497.84|4498.44|4497.84|4498.19|4497.59|22
1648032870000|2022-03-23 10:54:30|4498.69|4498.09|4498.69|4498.09|4498.69|4498.09|4498.69|4498.09|17
1648032880000|2022-03-23 10:54:40|4498.44|4497.84|4498.44|4497.84|4498.44|4497.84|4498.44|4497.84|12
1648032890000|2022-03-23 10:54:50|4498.69|4498.09|4498.69|4498.09|4498.69|4498.09|4498.69|4498.09|13
1648032900000|2022-03-23 10:55:00|||||||||17
1648032910000|2022-03-23 10:55:10|4498.94|4498.34|4498.81|4498.21|4498.94|4498.34|4498.69|4498.09|47
1648032920000|2022-03-23 10:55:20|4498.69|4498.09|4498.69|4498.09|4498.81|4498.21|4498.69|4498.09|21
1648032930000|2022-03-23 10:55:30|4498.81|4498.21|4498.69|4498.09|4498.94|4498.34|4498.69|4498.09|22
1648032940000|2022-03-23 10:55:40|4498.44|4497.84|4498.19|4497.59|4498.44|4497.84|4498.19|4497.59|11
1648032950000|2022-03-23 10:55:50|||||||||8
1648032960000|2022-03-23 10:56:00|4498.44|4497.84|4498.31|4497.71|4498.44|4497.84|4498.31|4497.71|17
1648032970000|2022-03-23 10:56:10|4498.44|4497.84|4498.19|4497.59|4498.44|4497.84|4498.19|4497.59|14
1648032980000|2022-03-23 10:56:20|4498.44|4497.84|4498.69|4498.09|4498.69|4498.09|4498.44|4497.84|15
1648032990000|2022-03-23 10:56:30|||||||||17
1648033000000|2022-03-23 10:56:40|4498.44|4497.84|4499.44|4498.84|4499.44|4498.84|4498.44|4497.84|199
1648033010000|2022-03-23 10:56:50|4499.31|4498.71|4499.06|4498.46|4499.44|4498.84|4498.94|4498.34|133
1648033020000|2022-03-23 10:57:00|4498.94|4498.34|4499.19|4498.59|4499.19|4498.59|4498.94|4498.34|41
1648033030000|2022-03-23 10:57:10|4499.06|4498.46|4498.44|4497.84|4499.06|4498.46|4498.44|4497.84|33
1648033040000|2022-03-23 10:57:20|4498.31|4497.71|4497.94|4497.34|4498.31|4497.71|4497.94|4497.34|26
1648033050000|2022-03-23 10:57:30|4498.06|4497.46|4497.06|4496.46|4498.19|4497.59|4497.06|4496.46|99
1648033060000|2022-03-23 10:57:40|4496.94|4496.34|4496.94|4496.34|4496.94|4496.34|4496.69|4496.09|52
1648033070000|2022-03-23 10:57:50|4497.19|4496.59|4496.94|4496.34|4497.19|4496.59|4496.94|4496.34|26
1648033080000|2022-03-23 10:58:00|||||||||28
1648033090000|2022-03-23 10:58:10|4497.19|4496.59|4496.94|4496.34|4497.19|4496.59|4496.94|4496.34|13
1648033110000|2022-03-23 10:58:30|4497.06|4496.46|4497.19|4496.59|4497.31|4496.71|4496.94|4496.34|48
1648033120000|2022-03-23 10:58:40|4496.94|4496.34|4496.69|4496.09|4496.94|4496.34|4496.69|4496.09|26
1648033130000|2022-03-23 10:58:50|4496.44|4495.84|4496.69|4496.09|4496.81|4496.21|4496.44|4495.84|33
1648033140000|2022-03-23 10:59:00|4496.94|4496.34|4496.81|4496.21|4496.94|4496.34|4496.69|4496.09|25
1648033150000|2022-03-23 10:59:10|4496.69|4496.09|4496.69|4496.09|4496.69|4496.09|4496.44|4495.84|27
1648033160000|2022-03-23 10:59:20|4496.81|4496.21|4496.69|4496.09|4496.94|4496.34|4496.69|4496.09|31
1648033170000|2022-03-23 10:59:30|4497.06|4496.46|4496.94|4496.34|4497.06|4496.46|4496.94|4496.34|34
1648033180000|2022-03-23 10:59:40|4497.19|4496.59|4497.69|4497.09|4497.69|4497.09|4496.94|4496.34|50
1648033190000|2022-03-23 10:59:50|||||||||9
1648033200000|2022-03-23 11:00:00|4497.94|4497.34|4498.19|4497.59|4498.69|4498.09|4497.94|4497.34|76
1648033210000|2022-03-23 11:00:10|4498.06|4497.46|4497.94|4497.34|4498.19|4497.59|4497.94|4497.34|30
1648033220000|2022-03-23 11:00:20|4498.19|4497.59|4498.44|4497.84|4498.44|4497.84|4497.94|4497.34|68
1648033230000|2022-03-23 11:00:30|4498.69|4498.09|4498.44|4497.84|4498.69|4498.09|4498.44|4497.84|37
1648033240000|2022-03-23 11:00:40|4498.19|4497.59|4497.94|4497.34|4498.19|4497.59|4497.94|4497.34|34
1648033250000|2022-03-23 11:00:50|4498.06|4497.46|4497.94|4497.34|4498.06|4497.46|4497.94|4497.34|15
1648033260000|2022-03-23 11:01:00|||||||||3
1648033270000|2022-03-23 11:01:10|4498.19|4497.59|4498.31|4497.71|4498.44|4497.84|4497.94|4497.34|106
1648033280000|2022-03-23 11:01:20|4498.44|4497.84|4498.94|4498.34|4498.94|4498.34|4498.44|4497.84|38
1648033290000|2022-03-23 11:01:30|4498.69|4498.09|4498.56|4497.96|4498.69|4498.09|4498.44|4497.84|64
1648033300000|2022-03-23 11:01:40|4498.69|4498.09|4498.19|4497.59|4498.69|4498.09|4497.94|4497.34|122
1648033310000|2022-03-23 11:01:50|4498.44|4497.84|4498.44|4497.84|4498.44|4497.84|4498.44|4497.84|21
1648033320000|2022-03-23 11:02:00|4498.19|4497.59|4498.19|4497.59|4498.19|4497.59|4498.19|4497.59|72
1648033330000|2022-03-23 11:02:10|4497.94|4497.34|4497.69|4497.09|4497.94|4497.34|4497.69|4497.09|74
1648033340000|2022-03-23 11:02:20|4497.56|4496.96|4498.19|4497.59|4498.19|4497.59|4497.44|4496.84|123
1648033350000|2022-03-23 11:02:30|4498.06|4497.46|4498.19|4497.59|4498.19|4497.59|4497.94|4497.34|26
1648033360000|2022-03-23 11:02:40|4498.44|4497.84|4498.44|4497.84|4498.44|4497.84|4498.44|4497.84|26
1648033370000|2022-03-23 11:02:50|4498.19|4497.59|4498.44|4497.84|4498.69|4498.09|4498.19|4497.59|113
1648033380000|2022-03-23 11:03:00|4498.69|4498.09|4498.94|4498.34|4498.94|4498.34|4498.31|4497.71|140
1648033390000|2022-03-23 11:03:10|4498.31|4497.71|4498.19|4497.59|4498.44|4497.84|4498.19|4497.59|56
1648033400000|2022-03-23 11:03:20|4498.44|4497.84|4498.44|4497.84|4498.44|4497.84|4498.44|4497.84|23
1648033410000|2022-03-23 11:03:30|||||||||3
1648033420000|2022-03-23 11:03:40|4498.94|4498.34|4498.44|4497.84|4498.94|4498.34|4498.44|4497.84|94
1648033430000|2022-03-23 11:03:50|4498.19|4497.59|4498.19|4497.59|4498.19|4497.59|4498.19|4497.59|16
1648033440000|2022-03-23 11:04:00|4498.06|4497.46|4497.94|4497.34|4498.19|4497.59|4497.94|4497.34|55
1648033450000|2022-03-23 11:04:10|4498.06|4497.46|4498.19|4497.59|4498.19|4497.59|4498.06|4497.46|6
1648033460000|2022-03-23 11:04:20|4497.94|4497.34|4498.19|4497.59|4498.19|4497.59|4497.94|4497.34|20
1648033470000|2022-03-23 11:04:30|4498.44|4497.84|4498.31|4497.71|4498.44|4497.84|4498.31|4497.71|14
1648033480000|2022-03-23 11:04:40|4498.19|4497.59|4498.44|4497.84|4498.44|4497.84|4498.19|4497.59|17
1648033490000|2022-03-23 11:04:50|4498.56|4497.96|4498.44|4497.84|4498.56|4497.96|4498.44|4497.84|20
1648033500000|2022-03-23 11:05:00|4498.56|4497.96|4498.56|4497.96|4498.69|4498.09|4498.44|4497.84|6
1648033510000|2022-03-23 11:05:10|4498.44|4497.84|4498.69|4498.09|4498.94|4498.34|4498.44|4497.84|54
1648033520000|2022-03-23 11:05:20|4498.44|4497.84|4498.19|4497.59|4498.56|4497.96|4498.19|4497.59|68
1648033530000|2022-03-23 11:05:30|4498.06|4497.46|4497.94|4497.34|4498.06|4497.46|4497.56|4496.96|66
1648033540000|2022-03-23 11:05:40|4497.69|4497.09|4497.94|4497.34|4497.94|4497.34|4497.69|4497.09|7
1648033550000|2022-03-23 11:05:50|4498.06|4497.46|4498.19|4497.59|4498.19|4497.59|4497.94|4497.34|28
1648033560000|2022-03-23 11:06:00|4498.06|4497.46|4497.94|4497.34|4498.19|4497.59|4497.94|4497.34|42
1648033570000|2022-03-23 11:06:10|4498.19|4497.59|4497.69|4497.09|4498.19|4497.59|4497.69|4497.09|49
1648033580000|2022-03-23 11:06:20|4497.56|4496.96|4497.69|4497.09|4497.69|4497.09|4497.56|4496.96|9
1648033590000|2022-03-23 11:06:30|4497.44|4496.84|4496.94|4496.34|4497.56|4496.96|4496.94|4496.34|26
1648033600000|2022-03-23 11:06:40|4497.06|4496.46|4496.19|4495.59|4497.19|4496.59|4496.19|4495.59|183
1648033610000|2022-03-23 11:06:50|4496.44|4495.84|4496.56|4495.96|4496.56|4495.96|4496.31|4495.71|117
1648033620000|2022-03-23 11:07:00|4496.44|4495.84|4496.44|4495.84|4496.56|4495.96|4496.44|4495.84|11
1648033630000|2022-03-23 11:07:10|4496.31|4495.71|4495.94|4495.34|4496.44|4495.84|4495.94|4495.34|32
1648033640000|2022-03-23 11:07:20|4496.19|4495.59|4496.44|4495.84|4496.44|4495.84|4495.94|4495.34|37
1648033650000|2022-03-23 11:07:30|4496.31|4495.71|4496.31|4495.71|4496.44|4495.84|4496.31|4495.71|15
1648033660000|2022-03-23 11:07:40|4496.44|4495.84|4496.44|4495.84|4496.44|4495.84|4496.44|4495.84|1
1648033670000|2022-03-23 11:07:50|4496.56|4495.96|4496.69|4496.09|4496.94|4496.34|4496.44|4495.84|78
1648033680000|2022-03-23 11:08:00|4496.44|4495.84|4496.81|4496.21|4496.94|4496.34|4496.19|4495.59|99
1648033690000|2022-03-23 11:08:10|4496.69|4496.09|4496.69|4496.09|4496.69|4496.09|4496.69|4496.09|4
1648033700000|2022-03-23 11:08:20|4496.44|4495.84|4495.94|4495.34|4496.44|4495.84|4495.94|4495.34|65
1648033710000|2022-03-23 11:08:30|||||||||22
1648033720000|2022-03-23 11:08:40|4496.19|4495.59|4496.44|4495.84|4496.44|4495.84|4496.19|4495.59|53
1648033730000|2022-03-23 11:08:50|4495.94|4495.34|4495.94|4495.34|4495.94|4495.34|4495.94|4495.34|40
1648033740000|2022-03-23 11:09:00|||||||||37
1648033750000|2022-03-23 11:09:10|4495.44|4494.84|4495.69|4495.09|4495.94|4495.34|4495.44|4494.84|100
1648033760000|2022-03-23 11:09:20|||||||||2
1648033770000|2022-03-23 11:09:30|4495.56|4494.96|4494.94|4494.34|4495.69|4495.09|4494.69|4494.09|231
1648033780000|2022-03-23 11:09:40|4494.81|4494.21|4494.69|4494.09|4495.06|4494.46|4494.69|4494.09|97
1648033790000|2022-03-23 11:09:50|4494.44|4493.84|4494.44|4493.84|4494.56|4493.96|4494.19|4493.59|142
1648033800000|2022-03-23 11:10:00|4494.69|4494.09|4495.06|4494.46|4495.19|4494.59|4494.56|4493.96|80
1648033810000|2022-03-23 11:10:10|4495.19|4494.59|4495.44|4494.84|4495.69|4495.09|4495.19|4494.59|137
1648033820000|2022-03-23 11:10:20|4495.31|4494.71|4495.94|4495.34|4495.94|4495.34|4495.19|4494.59|123
1648033830000|2022-03-23 11:10:30|4495.69|4495.09|4495.94|4495.34|4495.94|4495.34|4495.69|4495.09|36
1648033840000|2022-03-23 11:10:40|4496.19|4495.59|4495.31|4494.71|4496.19|4495.59|4495.19|4494.59|124
1648033850000|2022-03-23 11:10:50|4495.19|4494.59|4495.69|4495.09|4495.69|4495.09|4495.19|4494.59|61
1648033860000|2022-03-23 11:11:00|4495.56|4494.96|4495.69|4495.09|4495.69|4495.09|4495.44|4494.84|23
1648033870000|2022-03-23 11:11:10|4495.56|4494.96|4495.44|4494.84|4495.69|4495.09|4495.44|4494.84|51
1648033880000|2022-03-23 11:11:20|4495.69|4495.09|4495.94|4495.34|4495.94|4495.34|4495.69|4495.09|87
1648033890000|2022-03-23 11:11:30|||||||||15
1648033900000|2022-03-23 11:11:40|4495.81|4495.21|4495.94|4495.34|4495.94|4495.34|4495.81|4495.21|19
1648033910000|2022-03-23 11:11:50|||||||||55
1648033920000|2022-03-23 11:12:00|4495.81|4495.21|4495.69|4495.09|4495.94|4495.34|4495.69|4495.09|40
1648033930000|2022-03-23 11:12:10|4495.44|4494.84|4495.69|4495.09|4495.69|4495.09|4495.44|4494.84|198
1648033940000|2022-03-23 11:12:20|4495.94|4495.34|4495.94|4495.34|4495.94|4495.34|4495.94|4495.34|52
1648033950000|2022-03-23 11:12:30|4495.69|4495.09|4495.69|4495.09|4495.69|4495.09|4495.69|4495.09|30
1648033960000|2022-03-23 11:12:40|||||||||6
1648033970000|2022-03-23 11:12:50|4495.81|4495.21|4495.94|4495.34|4496.06|4495.46|4495.69|4495.09|103
1648033980000|2022-03-23 11:13:00|4495.69|4495.09|4496.06|4495.46|4496.06|4495.46|4495.44|4494.84|123
1648033990000|2022-03-23 11:13:10|4496.19|4495.59|4496.44|4495.84|4496.44|4495.84|4496.19|4495.59|83
1648034000000|2022-03-23 11:13:20|4496.19|4495.59|4496.19|4495.59|4496.19|4495.59|4496.19|4495.59|33
1648034010000|2022-03-23 11:13:30|4496.44|4495.84|4495.94|4495.34|4496.44|4495.84|4495.94|4495.34|33
1648034020000|2022-03-23 11:13:40|4495.69|4495.09|4495.69|4495.09|4495.69|4495.09|4495.69|4495.09|10
1648034030000|2022-03-23 11:13:50|4495.94|4495.34|4495.94|4495.34|4495.94|4495.34|4495.94|4495.34|11
1648034040000|2022-03-23 11:14:00|4495.81|4495.21|4495.94|4495.34|4496.19|4495.59|4495.81|4495.21|126
1648034050000|2022-03-23 11:14:10|4496.06|4495.46|4495.94|4495.34|4496.19|4495.59|4495.94|4495.34|8
1648034060000|2022-03-23 11:14:20|4496.19|4495.59|4496.19|4495.59|4496.19|4495.59|4496.19|4495.59|10
1648034070000|2022-03-23 11:14:30|4495.94|4495.34|4497.44|4496.84|4497.44|4496.84|4495.94|4495.34|312
1648034080000|2022-03-23 11:14:40|4497.31|4496.71|4496.69|4496.09|4497.31|4496.71|4496.69|4496.09|91
1648034090000|2022-03-23 11:14:50|4496.94|4496.34|4496.69|4496.09|4496.94|4496.34|4496.69|4496.09|12
1648034100000|2022-03-23 11:15:00|4496.94|4496.34|4497.19|4496.59|4497.19|4496.59|4496.94|4496.34|42
1648034110000|2022-03-23 11:15:10|4497.31|4496.71|4497.69|4497.09|4497.69|4497.09|4497.31|4496.71|51
1648034120000|2022-03-23 11:15:20|4497.56|4496.96|4497.19|4496.59|4497.69|4497.09|4497.19|4496.59|38
1648034130000|2022-03-23 11:15:30|||||||||7
1648034140000|2022-03-23 11:15:40|4497.06|4496.46|4496.94|4496.34|4497.19|4496.59|4496.94|4496.34|32
1648034150000|2022-03-23 11:15:50|4496.69|4496.09|4496.44|4495.84|4496.69|4496.09|4496.44|4495.84|55
1648034160000|2022-03-23 11:16:00|4496.69|4496.09|4496.69|4496.09|4496.69|4496.09|4496.69|4496.09|29
1648034170000|2022-03-23 11:16:10|4497.19|4496.59|4496.94|4496.34|4497.19|4496.59|4496.94|4496.34|29
1648034180000|2022-03-23 11:16:20|4496.81|4496.21|4496.44|4495.84|4496.81|4496.21|4496.44|4495.84|7
1648034190000|2022-03-23 11:16:30|4496.56|4495.96|4496.69|4496.09|4496.69|4496.09|4496.56|4495.96|18
1648034200000|2022-03-23 11:16:40|4496.44|4495.84|4496.81|4496.21|4496.94|4496.34|4496.44|4495.84|19
1648034210000|2022-03-23 11:16:50|4496.69|4496.09|4497.19|4496.59|4497.44|4496.84|4496.56|4495.96|121
1648034220000|2022-03-23 11:17:00|4496.94|4496.34|4496.94|4496.34|4496.94|4496.34|4496.44|4495.84|63
1648034230000|2022-03-23 11:17:10|||||||||5
1648034240000|2022-03-23 11:17:20|4497.19|4496.59|4497.19|4496.59|4497.19|4496.59|4497.19|4496.59|10
1648034250000|2022-03-23 11:17:30|4497.06|4496.46|4497.44|4496.84|4497.44|4496.84|4496.94|4496.34|54
1648034260000|2022-03-23 11:17:40|4497.31|4496.71|4496.94|4496.34|4497.31|4496.71|4496.81|4496.21|108
1648034270000|2022-03-23 11:17:50|4496.81|4496.21|4496.81|4496.21|4496.81|4496.21|4496.81|4496.21|34
1648034280000|2022-03-23 11:18:00|4496.94|4496.34|4496.94|4496.34|4496.94|4496.34|4496.94|4496.34|2
1648034290000|2022-03-23 11:18:10|4496.81|4496.21|4496.94|4496.34|4496.94|4496.34|4496.81|4496.21|42
1648034300000|2022-03-23 11:18:20|4497.19|4496.59|4497.19|4496.59|4497.31|4496.71|4497.19|4496.59|22
1648034310000|2022-03-23 11:18:30|4497.31|4496.71|4497.44|4496.84|4497.69|4497.09|4497.31|4496.71|37
1648034320000|2022-03-23 11:18:40|4497.19|4496.59|4497.19|4496.59|4497.19|4496.59|4497.19|4496.59|38
1648034330000|2022-03-23 11:18:50|||||||||4
1648034340000|2022-03-23 11:19:00|4497.31|4496.71|4497.19|4496.59|4497.44|4496.84|4497.19|4496.59|105
1648034350000|2022-03-23 11:19:10|||||||||11
1648034360000|2022-03-23 11:19:20|4496.94|4496.34|4496.69|4496.09|4496.94|4496.34|4496.44|4495.84|90
1648034370000|2022-03-23 11:19:30|4496.56|4495.96|4496.69|4496.09|4496.69|4496.09|4496.19|4495.59|50
1648034380000|2022-03-23 11:19:40|4496.94|4496.34|4496.69|4496.09|4496.94|4496.34|4496.69|4496.09|35
1648034390000|2022-03-23 11:19:50|4496.94|4496.34|4497.19|4496.59|4497.19|4496.59|4496.94|4496.34|36
1648034400000|2022-03-23 11:20:00|4496.94|4496.34|4496.94|4496.34|4497.06|4496.46|4496.44|4495.84|39
1648034410000|2022-03-23 11:20:10|4497.06|4496.46|4496.56|4495.96|4497.19|4496.59|4496.44|4495.84|32
1648034420000|2022-03-23 11:20:20|4496.69|4496.09|4496.94|4496.34|4496.94|4496.34|4496.69|4496.09|10
1648034430000|2022-03-23 11:20:30|4496.69|4496.09|4496.69|4496.09|4496.94|4496.34|4496.69|4496.09|25
1648034440000|2022-03-23 11:20:40|4496.94|4496.34|4496.94|4496.34|4496.94|4496.34|4496.69|4496.09|15
1648034450000|2022-03-23 11:20:50|4496.69|4496.09|4496.69|4496.09|4496.94|4496.34|4496.69|4496.09|37
1648034460000|2022-03-23 11:21:00|4496.19|4495.59|4496.44|4495.84|4496.44|4495.84|4495.94|4495.34|227
1648034470000|2022-03-23 11:21:10|4496.31|4495.71|4496.44|4495.84|4496.44|4495.84|4496.19|4495.59|46
1648034480000|2022-03-23 11:21:20|4496.19|4495.59|4495.69|4495.09|4496.44|4495.84|4495.69|4495.09|111
1648034490000|2022-03-23 11:21:30|4495.44|4494.84|4495.56|4494.96|4495.69|4495.09|4495.44|4494.84|102
1648034500000|2022-03-23 11:21:40|4495.69|4495.09|4494.94|4494.34|4495.69|4495.09|4494.94|4494.34|104
1648034510000|2022-03-23 11:21:50|4494.69|4494.09|4494.69|4494.09|4494.94|4494.34|4494.69|4494.09|180
1648034520000|2022-03-23 11:22:00|4494.81|4494.21|4494.19|4493.59|4494.94|4494.34|4494.19|4493.59|144
1648034530000|2022-03-23 11:22:10|4494.44|4493.84|4494.19|4493.59|4494.44|4493.84|4494.19|4493.59|105
1648034540000|2022-03-23 11:22:20|4494.44|4493.84|4494.94|4494.34|4494.94|4494.34|4494.31|4493.71|189
1648034550000|2022-03-23 11:22:30|4494.69|4494.09|4494.69|4494.09|4494.69|4494.09|4494.69|4494.09|75
1648034560000|2022-03-23 11:22:40|4494.44|4493.84|4494.19|4493.59|4494.44|4493.84|4494.19|4493.59|138
1648034570000|2022-03-23 11:22:50|4493.94|4493.34|4494.19|4493.59|4494.19|4493.59|4493.94|4493.34|5
1648034580000|2022-03-23 11:23:00|4493.94|4493.34|4494.19|4493.59|4494.19|4493.59|4493.94|4493.34|42
1648034590000|2022-03-23 11:23:10|4494.44|4493.84|4495.19|4494.59|4495.19|4494.59|4494.44|4493.84|84
1648034600000|2022-03-23 11:23:20|4494.94|4494.34|4494.69|4494.09|4494.94|4494.34|4494.69|4494.09|35
1648034610000|2022-03-23 11:23:30|4494.81|4494.21|4494.94|4494.34|4494.94|4494.34|4494.69|4494.09|18
1648034620000|2022-03-23 11:23:40|4494.81|4494.21|4494.69|4494.09|4494.94|4494.34|4494.69|4494.09|59
1648034630000|2022-03-23 11:23:50|4494.94|4494.34|4494.94|4494.34|4495.06|4494.46|4494.94|4494.34|27
1648034640000|2022-03-23 11:24:00|4494.81|4494.21|4494.81|4494.21|4494.94|4494.34|4494.69|4494.09|20
1648034650000|2022-03-23 11:24:10|4494.69|4494.09|4494.19|4493.59|4494.69|4494.09|4494.19|4493.59|20
1648034660000|2022-03-23 11:24:20|4494.44|4493.84|4494.19|4493.59|4494.44|4493.84|4494.19|4493.59|13
1648034670000|2022-03-23 11:24:30|4494.31|4493.71|4494.44|4493.84|4494.44|4493.84|4494.19|4493.59|18
1648034680000|2022-03-23 11:24:40|4494.69|4494.09|4494.44|4493.84|4494.69|4494.09|4494.44|4493.84|17
1648034690000|2022-03-23 11:24:50|4494.69|4494.09|4494.31|4493.71|4494.69|4494.09|4494.19|4493.59|59
1648034700000|2022-03-23 11:25:00|4494.19|4493.59|4494.81|4494.21|4494.94|4494.34|4494.19|4493.59|80
1648034710000|2022-03-23 11:25:10|4494.69|4494.09|4494.81|4494.21|4494.94|4494.34|4494.69|4494.09|70
1648034720000|2022-03-23 11:25:20|4494.69|4494.09|4494.69|4494.09|4494.81|4494.21|4494.44|4493.84|26
1648034730000|2022-03-23 11:25:30|4494.44|4493.84|4494.44|4493.84|4494.44|4493.84|4494.44|4493.84|32
1648034740000|2022-03-23 11:25:40|4494.31|4493.71|4494.69|4494.09|4494.69|4494.09|4494.31|4493.71|19
1648034750000|2022-03-23 11:25:50|4494.56|4493.96|4494.94|4494.34|4494.94|4494.34|4494.44|4493.84|10
1648034760000|2022-03-23 11:26:00|4495.19|4494.59|4495.19|4494.59|4495.19|4494.59|4494.94|4494.34|23
1648034770000|2022-03-23 11:26:10|4495.31|4494.71|4495.19|4494.59|4495.44|4494.84|4495.06|4494.46|38
1648034780000|2022-03-23 11:26:20|4495.06|4494.46|4494.94|4494.34|4495.19|4494.59|4494.94|4494.34|10
1648034790000|2022-03-23 11:26:30|||||||||13
1648034800000|2022-03-23 11:26:40|4494.81|4494.21|4494.69|4494.09|4494.94|4494.34|4494.69|4494.09|38
1648034810000|2022-03-23 11:26:50|4494.81|4494.21|4494.69|4494.09|4494.94|4494.34|4494.69|4494.09|28
1648034820000|2022-03-23 11:27:00|4494.56|4493.96|4494.94|4494.34|4494.94|4494.34|4494.56|4493.96|31
1648034830000|2022-03-23 11:27:10|4494.69|4494.09|4494.69|4494.09|4494.94|4494.34|4494.69|4494.09|29
1648034840000|2022-03-23 11:27:20|4494.56|4493.96|4494.69|4494.09|4494.69|4494.09|4494.56|4493.96|14
1648034850000|2022-03-23 11:27:30|4494.44|4493.84|4494.69|4494.09|4494.69|4494.09|4494.44|4493.84|31
1648034860000|2022-03-23 11:27:40|4494.56|4493.96|4494.19|4493.59|4494.69|4494.09|4494.19|4493.59|15
1648034870000|2022-03-23 11:27:50|4494.06|4493.46|4493.94|4493.34|4494.19|4493.59|4493.94|4493.34|81
1648034880000|2022-03-23 11:28:00|4494.19|4493.59|4493.94|4493.34|4494.19|4493.59|4493.94|4493.34|24
1648034890000|2022-03-23 11:28:10|4493.69|4493.09|4494.44|4493.84|4494.44|4493.84|4493.69|4493.09|125
1648034900000|2022-03-23 11:28:20|4494.31|4493.71|4494.44|4493.84|4494.44|4493.84|4494.19|4493.59|47
1648034910000|2022-03-23 11:28:30|4494.19|4493.59|4494.19|4493.59|4494.19|4493.59|4494.19|4493.59|14
1648034920000|2022-03-23 11:28:40|4494.06|4493.46|4494.19|4493.59|4494.19|4493.59|4494.06|4493.46|3
1648034930000|2022-03-23 11:28:50|4494.06|4493.46|4494.19|4493.59|4494.19|4493.59|4494.06|4493.46|4
1648034940000|2022-03-23 11:29:00|4493.94|4493.34|4493.94|4493.34|4493.94|4493.34|4493.69|4493.09|86
1648034950000|2022-03-23 11:29:10|4493.81|4493.21|4493.94|4493.34|4493.94|4493.34|4493.81|4493.21|33
1648034960000|2022-03-23 11:29:20|4493.81|4493.21|4493.69|4493.09|4493.94|4493.34|4493.69|4493.09|37
1648034970000|2022-03-23 11:29:30|4493.94|4493.34|4493.69|4493.09|4493.94|4493.34|4493.69|4493.09|12
1648034980000|2022-03-23 11:29:40|4493.81|4493.21|4493.94|4493.34|4493.94|4493.34|4493.69|4493.09|52
1648034990000|2022-03-23 11:29:50|4494.19|4493.59|4494.19|4493.59|4494.19|4493.59|4493.94|4493.34|75
1648035000000|2022-03-23 11:30:00|4493.94|4493.34|4493.94|4493.34|4493.94|4493.34|4493.94|4493.34|36
1648035010000|2022-03-23 11:30:10|4493.81|4493.21|4493.94|4493.34|4493.94|4493.34|4493.81|4493.21|26
1648035020000|2022-03-23 11:30:20|4493.81|4493.21|4493.94|4493.34|4493.94|4493.34|4493.81|4493.21|55
1648035030000|2022-03-23 11:30:30|||||||||12
1648035040000|2022-03-23 11:30:40|||||||||32
1648035050000|2022-03-23 11:30:50|||||||||37
1648035070000|2022-03-23 11:31:10|4494.19|4493.59|4494.19|4493.59|4494.19|4493.59|4494.19|4493.59|71
1648035080000|2022-03-23 11:31:20|4494.31|4493.71|4494.44|4493.84|4494.44|4493.84|4494.19|4493.59|78
1648035090000|2022-03-23 11:31:30|4494.69|4494.09|4494.69|4494.09|4494.94|4494.34|4494.69|4494.09|90
1648035100000|2022-03-23 11:31:40|4494.94|4494.34|4494.69|4494.09|4494.94|4494.34|4494.69|4494.09|61
1648035110000|2022-03-23 11:31:50|4494.44|4493.84|4493.94|4493.34|4494.44|4493.84|4493.94|4493.34|108
1648035120000|2022-03-23 11:32:00|||||||||27
1648035130000|2022-03-23 11:32:10|4493.69|4493.09|4493.69|4493.09|4493.94|4493.34|4493.69|4493.09|45
1648035140000|2022-03-23 11:32:20|||||||||117
1648035150000|2022-03-23 11:32:30|||||||||1
1648035160000|2022-03-23 11:32:40|||||||||313
1648035170000|2022-03-23 11:32:50|4493.81|4493.21|4493.94|4493.34|4493.94|4493.34|4493.81|4493.21|26
1648035180000|2022-03-23 11:33:00|4493.69|4493.09|4493.94|4493.34|4493.94|4493.34|4493.69|4493.09|163
1648035190000|2022-03-23 11:33:10|||||||||91
1648035200000|2022-03-23 11:33:20|||||||||33
1648035210000|2022-03-23 11:33:30|||||||||22
1648035220000|2022-03-23 11:33:40|4494.19|4493.59|4493.94|4493.34|4494.19|4493.59|4493.94|4493.34|51
1648035230000|2022-03-23 11:33:50|4494.19|4493.59|4494.19|4493.59|4494.19|4493.59|4494.19|4493.59|139
1648035240000|2022-03-23 11:34:00|4494.44|4493.84|4494.69|4494.09|4494.69|4494.09|4494.44|4493.84|49
1648035250000|2022-03-23 11:34:10|4494.44|4493.84|4494.69|4494.09|4494.69|4494.09|4494.44|4493.84|75
1648035260000|2022-03-23 11:34:20|4494.44|4493.84|4494.44|4493.84|4494.44|4493.84|4494.44|4493.84|18
1648035270000|2022-03-23 11:34:30|4494.69|4494.09|4494.19|4493.59|4494.69|4494.09|4494.19|4493.59|117
1648035280000|2022-03-23 11:34:40|4494.44|4493.84|4494.69|4494.09|4494.69|4494.09|4494.44|4493.84|77
1648035290000|2022-03-23 11:34:50|||||||||8
1648035300000|2022-03-23 11:35:00|4494.44|4493.84|4494.56|4493.96|4494.69|4494.09|4494.19|4493.59|70
1648035310000|2022-03-23 11:35:10|4494.44|4493.84|4494.94|4494.34|4494.94|4494.34|4494.44|4493.84|65
1648035320000|2022-03-23 11:35:20|4495.19|4494.59|4495.19|4494.59|4495.19|4494.59|4495.19|4494.59|127
1648035330000|2022-03-23 11:35:30|||||||||14
1648035340000|2022-03-23 11:35:40|4495.31|4494.71|4495.44|4494.84|4495.44|4494.84|4495.19|4494.59|60
1648035350000|2022-03-23 11:35:50|||||||||7
1648035360000|2022-03-23 11:36:00|4495.19|4494.59|4495.19|4494.59|4495.19|4494.59|4495.19|4494.59|53
1648035370000|2022-03-23 11:36:10|4495.31|4494.71|4495.19|4494.59|4495.31|4494.71|4495.19|4494.59|36
1648035380000|2022-03-23 11:36:20|4495.44|4494.84|4495.44|4494.84|4495.56|4494.96|4495.19|4494.59|79
1648035390000|2022-03-23 11:36:30|4495.31|4494.71|4495.19|4494.59|4495.69|4495.09|4495.19|4494.59|72
1648035400000|2022-03-23 11:36:40|4495.31|4494.71|4495.69|4495.09|4495.94|4495.34|4495.31|4494.71|51
1648035410000|2022-03-23 11:36:50|4495.44|4494.84|4495.69|4495.09|4495.69|4495.09|4495.19|4494.59|155
1648035420000|2022-03-23 11:37:00|4495.94|4495.34|4495.69|4495.09|4495.94|4495.34|4495.69|4495.09|47
1648035430000|2022-03-23 11:37:10|4495.44|4494.84|4495.69|4495.09|4495.69|4495.09|4495.44|4494.84|21
1648035440000|2022-03-23 11:37:20|4495.56|4494.96|4495.44|4494.84|4495.56|4494.96|4495.44|4494.84|15
1648035450000|2022-03-23 11:37:30|4495.69|4495.09|4495.44|4494.84|4495.69|4495.09|4495.44|4494.84|29
1648035460000|2022-03-23 11:37:40|4495.81|4495.21|4495.69|4495.09|4495.81|4495.21|4495.69|4495.09|59
1648035470000|2022-03-23 11:37:50|4495.44|4494.84|4495.44|4494.84|4495.44|4494.84|4495.44|4494.84|10
1648035480000|2022-03-23 11:38:00|4495.69|4495.09|4495.69|4495.09|4495.69|4495.09|4495.69|4495.09|13
1648035490000|2022-03-23 11:38:10|4495.56|4494.96|4495.69|4495.09|4495.69|4495.09|4495.44|4494.84|11
1648035500000|2022-03-23 11:38:20|4495.94|4495.34|4495.94|4495.34|4495.94|4495.34|4495.94|4495.34|32
1648035510000|2022-03-23 11:38:30|4496.19|4495.59|4496.44|4495.84|4496.44|4495.84|4496.19|4495.59|43
1648035520000|2022-03-23 11:38:40|4496.19|4495.59|4495.94|4495.34|4496.19|4495.59|4495.94|4495.34|73
1648035530000|2022-03-23 11:38:50|||||||||5
1648035540000|2022-03-23 11:39:00|4495.56|4494.96|4495.44|4494.84|4495.69|4495.09|4495.44|4494.84|66
1648035550000|2022-03-23 11:39:10|||||||||9
1648035560000|2022-03-23 11:39:20|4495.31|4494.71|4494.31|4493.71|4495.31|4494.71|4494.31|4493.71|148
1648035570000|2022-03-23 11:39:30|4494.19|4493.59|4494.19|4493.59|4494.19|4493.59|4494.19|4493.59|52
1648035580000|2022-03-23 11:39:40|4494.31|4493.71|4494.19|4493.59|4494.31|4493.71|4494.19|4493.59|45
1648035590000|2022-03-23 11:39:50|||||||||45
1648035600000|2022-03-23 11:40:00|4494.44|4493.84|4494.44|4493.84|4494.44|4493.84|4494.44|4493.84|27
1648035610000|2022-03-23 11:40:10|4494.31|4493.71|4494.44|4493.84|4494.44|4493.84|4494.19|4493.59|25
1648035620000|2022-03-23 11:40:20|4494.31|4493.71|4493.94|4493.34|4494.44|4493.84|4493.94|4493.34|60
1648035630000|2022-03-23 11:40:30|4493.69|4493.09|4493.19|4492.59|4493.69|4493.09|4492.94|4492.34|411
1648035640000|2022-03-23 11:40:40|4493.06|4492.46|4491.69|4491.09|4493.06|4492.46|4491.69|4491.09|398
1648035650000|2022-03-23 11:40:50|4491.94|4491.34|4491.69|4491.09|4491.94|4491.34|4491.69|4491.09|226
1648035660000|2022-03-23 11:41:00|4491.94|4491.34|4490.69|4490.09|4491.94|4491.34|4490.69|4490.09|289
1648035670000|2022-03-23 11:41:10|4490.44|4489.84|4490.44|4489.84|4490.69|4490.09|4490.19|4489.59|463
1648035680000|2022-03-23 11:41:20|4490.31|4489.71|4490.19|4489.59|4490.44|4489.84|4489.94|4489.34|142
1648035690000|2022-03-23 11:41:30|4490.06|4489.46|4489.69|4489.09|4490.19|4489.59|4489.69|4489.09|250
1648035700000|2022-03-23 11:41:40|4489.94|4489.34|4489.94|4489.34|4490.19|4489.59|4489.69|4489.09|72
1648035710000|2022-03-23 11:41:50|||||||||81
1648035720000|2022-03-23 11:42:00|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|56
1648035730000|2022-03-23 11:42:10|4489.94|4489.34|4489.94|4489.34|4490.06|4489.46|4489.94|4489.34|71
1648035740000|2022-03-23 11:42:20|4489.81|4489.21|4489.94|4489.34|4489.94|4489.34|4489.69|4489.09|61
1648035750000|2022-03-23 11:42:30|||||||||30
1648035760000|2022-03-23 11:42:40|4490.06|4489.46|4490.94|4490.34|4490.94|4490.34|4489.94|4489.34|230
1648035770000|2022-03-23 11:42:50|4491.19|4490.59|4490.69|4490.09|4491.19|4490.59|4490.69|4490.09|103
1648035780000|2022-03-23 11:43:00|4490.94|4490.34|4490.69|4490.09|4490.94|4490.34|4490.69|4490.09|26
1648035790000|2022-03-23 11:43:10|4490.94|4490.34|4490.69|4490.09|4490.94|4490.34|4490.69|4490.09|24
1648035800000|2022-03-23 11:43:20|||||||||37
1648035810000|2022-03-23 11:43:30|||||||||21
1648035820000|2022-03-23 11:43:40|4490.56|4489.96|4490.19|4489.59|4490.56|4489.96|4490.06|4489.46|87
1648035830000|2022-03-23 11:43:50|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|66
1648035840000|2022-03-23 11:44:00|4490.19|4489.59|4489.94|4489.34|4490.19|4489.59|4489.81|4489.21|55
1648035850000|2022-03-23 11:44:10|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|25
1648035860000|2022-03-23 11:44:20|4490.44|4489.84|4490.69|4490.09|4490.69|4490.09|4490.19|4489.59|99
1648035870000|2022-03-23 11:44:30|4490.56|4489.96|4490.69|4490.09|4490.69|4490.09|4490.44|4489.84|33
1648035880000|2022-03-23 11:44:40|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|57
1648035890000|2022-03-23 11:44:50|||||||||34
1648035900000|2022-03-23 11:45:00|4491.19|4490.59|4491.44|4490.84|4491.44|4490.84|4491.19|4490.59|58
1648035910000|2022-03-23 11:45:10|||||||||22
1648035920000|2022-03-23 11:45:20|4490.94|4490.34|4490.19|4489.59|4490.94|4490.34|4490.19|4489.59|92
1648035930000|2022-03-23 11:45:30|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|4489.94|4489.34|73
1648035940000|2022-03-23 11:45:40|4490.69|4490.09|4490.69|4490.09|4490.69|4490.09|4490.56|4489.96|42
1648035950000|2022-03-23 11:45:50|4490.94|4490.34|4490.94|4490.34|4491.44|4490.84|4490.94|4490.34|166
1648035960000|2022-03-23 11:46:00|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|15
1648035970000|2022-03-23 11:46:10|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|55
1648035980000|2022-03-23 11:46:20|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|55
1648035990000|2022-03-23 11:46:30|4490.94|4490.34|4491.19|4490.59|4491.19|4490.59|4490.94|4490.34|25
1648036000000|2022-03-23 11:46:40|4491.06|4490.46|4491.19|4490.59|4491.31|4490.71|4490.94|4490.34|31
1648036010000|2022-03-23 11:46:50|4491.06|4490.46|4490.94|4490.34|4491.06|4490.46|4490.94|4490.34|79
1648036020000|2022-03-23 11:47:00|||||||||59
1648036030000|2022-03-23 11:47:10|4491.06|4490.46|4491.06|4490.46|4491.06|4490.46|4491.06|4490.46|47
1648036040000|2022-03-23 11:47:20|4490.94|4490.34|4490.94|4490.34|4491.06|4490.46|4490.94|4490.34|35
1648036050000|2022-03-23 11:47:30|4491.06|4490.46|4490.94|4490.34|4491.06|4490.46|4490.94|4490.34|12
1648036060000|2022-03-23 11:47:40|||||||||57
1648036070000|2022-03-23 11:47:50|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|75
1648036080000|2022-03-23 11:48:00|4490.81|4490.21|4490.94|4490.34|4490.94|4490.34|4490.81|4490.21|52
1648036090000|2022-03-23 11:48:10|4491.19|4490.59|4490.94|4490.34|4491.19|4490.59|4490.94|4490.34|43
1648036100000|2022-03-23 11:48:20|4490.81|4490.21|4491.19|4490.59|4491.19|4490.59|4490.81|4490.21|32
1648036110000|2022-03-23 11:48:30|4491.06|4490.46|4491.44|4490.84|4491.44|4490.84|4491.06|4490.46|47
1648036120000|2022-03-23 11:48:40|4491.56|4490.96|4491.44|4490.84|4491.69|4491.09|4491.44|4490.84|30
1648036130000|2022-03-23 11:48:50|4491.69|4491.09|4491.44|4490.84|4491.69|4491.09|4491.44|4490.84|23
1648036140000|2022-03-23 11:49:00|||||||||64
1648036150000|2022-03-23 11:49:10|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|4491.44|4490.84|18
1648036160000|2022-03-23 11:49:20|4491.94|4491.34|4491.94|4491.34|4491.94|4491.34|4491.94|4491.34|32
1648036170000|2022-03-23 11:49:30|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|39
1648036180000|2022-03-23 11:49:40|4491.44|4490.84|4491.69|4491.09|4491.69|4491.09|4491.44|4490.84|27
1648036190000|2022-03-23 11:49:50|4492.19|4491.59|4491.94|4491.34|4492.19|4491.59|4491.69|4491.09|153
1648036200000|2022-03-23 11:50:00|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|37
1648036210000|2022-03-23 11:50:10|4491.44|4490.84|4490.94|4490.34|4491.44|4490.84|4490.94|4490.34|47
1648036220000|2022-03-23 11:50:20|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|31
1648036230000|2022-03-23 11:50:30|4491.06|4490.46|4491.19|4490.59|4491.19|4490.59|4490.94|4490.34|25
1648036240000|2022-03-23 11:50:40|4491.06|4490.46|4490.94|4490.34|4491.06|4490.46|4490.94|4490.34|32
1648036250000|2022-03-23 11:50:50|4490.81|4490.21|4490.44|4489.84|4490.94|4490.34|4490.44|4489.84|153
1648036260000|2022-03-23 11:51:00|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|62
1648036270000|2022-03-23 11:51:10|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|136
1648036280000|2022-03-23 11:51:20|4489.56|4488.96|4489.19|4488.59|4489.56|4488.96|4489.19|4488.59|122
1648036290000|2022-03-23 11:51:30|4489.06|4488.46|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|112
1648036300000|2022-03-23 11:51:40|||||||||61
1648036310000|2022-03-23 11:51:50|4488.69|4488.09|4488.44|4487.84|4488.81|4488.21|4488.44|4487.84|101
1648036320000|2022-03-23 11:52:00|4488.19|4487.59|4488.69|4488.09|4488.69|4488.09|4488.19|4487.59|218
1648036330000|2022-03-23 11:52:10|4489.31|4488.71|4489.94|4489.34|4489.94|4489.34|4489.31|4488.71|303
1648036340000|2022-03-23 11:52:20|4490.19|4489.59|4490.94|4490.34|4490.94|4490.34|4490.19|4489.59|110
1648036350000|2022-03-23 11:52:30|4491.19|4490.59|4490.94|4490.34|4491.19|4490.59|4490.94|4490.34|66
1648036360000|2022-03-23 11:52:40|4490.69|4490.09|4490.94|4490.34|4490.94|4490.34|4490.69|4490.09|99
1648036370000|2022-03-23 11:52:50|4490.69|4490.09|4490.94|4490.34|4490.94|4490.34|4490.69|4490.09|48
1648036380000|2022-03-23 11:53:00|4491.19|4490.59|4491.44|4490.84|4491.69|4491.09|4491.19|4490.59|96
1648036390000|2022-03-23 11:53:10|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|42
1648036400000|2022-03-23 11:53:20|4491.81|4491.21|4491.69|4491.09|4491.81|4491.21|4491.44|4490.84|100
1648036410000|2022-03-23 11:53:30|4491.81|4491.21|4491.69|4491.09|4491.81|4491.21|4491.69|4491.09|35
1648036420000|2022-03-23 11:53:40|4491.44|4490.84|4491.44|4490.84|4491.44|4490.84|4491.44|4490.84|29
1648036430000|2022-03-23 11:53:50|4491.56|4490.96|4491.94|4491.34|4491.94|4491.34|4491.56|4490.96|58
1648036440000|2022-03-23 11:54:00|4491.81|4491.21|4491.94|4491.34|4491.94|4491.34|4491.69|4491.09|35
1648036450000|2022-03-23 11:54:10|4492.19|4491.59|4492.19|4491.59|4492.19|4491.59|4491.94|4491.34|41
1648036460000|2022-03-23 11:54:20|||||||||15
1648036470000|2022-03-23 11:54:30|4492.31|4491.71|4492.19|4491.59|4492.44|4491.84|4491.94|4491.34|80
1648036480000|2022-03-23 11:54:40|4491.94|4491.34|4491.69|4491.09|4491.94|4491.34|4491.44|4490.84|40
1648036490000|2022-03-23 11:54:50|4491.94|4491.34|4491.94|4491.34|4492.19|4491.59|4491.94|4491.34|61
1648036500000|2022-03-23 11:55:00|4492.19|4491.59|4492.19|4491.59|4492.19|4491.59|4491.94|4491.34|17
1648036510000|2022-03-23 11:55:10|4492.06|4491.46|4491.94|4491.34|4492.19|4491.59|4491.94|4491.34|27
1648036520000|2022-03-23 11:55:20|4492.06|4491.46|4492.19|4491.59|4492.19|4491.59|4491.94|4491.34|33
1648036530000|2022-03-23 11:55:30|4492.31|4491.71|4492.31|4491.71|4492.44|4491.84|4492.31|4491.71|48
1648036540000|2022-03-23 11:55:40|4492.44|4491.84|4492.69|4492.09|4492.69|4492.09|4492.19|4491.59|42
1648036550000|2022-03-23 11:55:50|||||||||18
1648036560000|2022-03-23 11:56:00|4492.56|4491.96|4491.94|4491.34|4492.56|4491.96|4491.94|4491.34|98
1648036570000|2022-03-23 11:56:10|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|29
1648036580000|2022-03-23 11:56:20|4491.94|4491.34|4492.19|4491.59|4492.19|4491.59|4491.69|4491.09|50
1648036590000|2022-03-23 11:56:30|4491.94|4491.34|4492.44|4491.84|4492.44|4491.84|4491.94|4491.34|22
1648036600000|2022-03-23 11:56:40|||||||||5
1648036610000|2022-03-23 11:56:50|4492.69|4492.09|4492.69|4492.09|4492.69|4492.09|4492.44|4491.84|74
1648036620000|2022-03-23 11:57:00|4492.56|4491.96|4492.81|4492.21|4492.94|4492.34|4492.56|4491.96|67
1648036630000|2022-03-23 11:57:10|4492.94|4492.34|4492.94|4492.34|4493.19|4492.59|4492.94|4492.34|47
1648036640000|2022-03-23 11:57:20|4492.69|4492.09|4492.69|4492.09|4492.69|4492.09|4492.69|4492.09|14
1648036650000|2022-03-23 11:57:30|4492.94|4492.34|4492.94|4492.34|4492.94|4492.34|4492.94|4492.34|16
1648036660000|2022-03-23 11:57:40|4492.81|4492.21|4492.81|4492.21|4492.81|4492.21|4492.81|4492.21|39
1648036670000|2022-03-23 11:57:50|4492.69|4492.09|4492.81|4492.21|4492.94|4492.34|4492.69|4492.09|21
1648036680000|2022-03-23 11:58:00|4492.69|4492.09|4492.94|4492.34|4492.94|4492.34|4492.69|4492.09|32
1648036690000|2022-03-23 11:58:10|4492.69|4492.09|4492.69|4492.09|4492.94|4492.34|4492.69|4492.09|32
1648036700000|2022-03-23 11:58:20|4492.44|4491.84|4492.44|4491.84|4492.44|4491.84|4492.44|4491.84|51
1648036710000|2022-03-23 11:58:30|4492.31|4491.71|4492.31|4491.71|4492.31|4491.71|4492.31|4491.71|22
1648036720000|2022-03-23 11:58:40|4492.44|4491.84|4492.19|4491.59|4492.44|4491.84|4491.94|4491.34|19
1648036730000|2022-03-23 11:58:50|4492.06|4491.46|4492.19|4491.59|4492.19|4491.59|4491.94|4491.34|11
1648036740000|2022-03-23 11:59:00|4492.06|4491.46|4491.94|4491.34|4492.19|4491.59|4491.94|4491.34|16
1648036750000|2022-03-23 11:59:10|4492.06|4491.46|4492.19|4491.59|4492.19|4491.59|4492.06|4491.46|17
1648036760000|2022-03-23 11:59:20|4492.44|4491.84|4492.69|4492.09|4492.69|4492.09|4492.44|4491.84|67
1648036770000|2022-03-23 11:59:30|4492.56|4491.96|4492.06|4491.46|4492.56|4491.96|4492.06|4491.46|32
1648036780000|2022-03-23 11:59:40|4492.19|4491.59|4492.31|4491.71|4492.69|4492.09|4492.06|4491.46|64
1648036790000|2022-03-23 11:59:50|4492.44|4491.84|4492.94|4492.34|4492.94|4492.34|4492.44|4491.84|116
1648036800000|2022-03-23 12:00:00|4493.06|4492.46|4492.81|4492.21|4493.06|4492.46|4492.69|4492.09|251
1648036810000|2022-03-23 12:00:10|4492.94|4492.34|4493.56|4492.96|4493.56|4492.96|4492.81|4492.21|168
1648036820000|2022-03-23 12:00:20|4493.69|4493.09|4493.44|4492.84|4493.69|4493.09|4493.19|4492.59|59
1648036830000|2022-03-23 12:00:30|4493.31|4492.71|4493.19|4492.59|4493.31|4492.71|4492.94|4492.34|45
1648036840000|2022-03-23 12:00:40|4493.31|4492.71|4493.44|4492.84|4493.44|4492.84|4493.19|4492.59|30
1648036850000|2022-03-23 12:00:50|4493.19|4492.59|4493.19|4492.59|4493.19|4492.59|4493.19|4492.59|49
1648036860000|2022-03-23 12:01:00|4493.44|4492.84|4493.44|4492.84|4493.44|4492.84|4493.44|4492.84|33
1648036870000|2022-03-23 12:01:10|4493.19|4492.59|4493.19|4492.59|4493.19|4492.59|4492.94|4492.34|60
1648036880000|2022-03-23 12:01:20|4492.94|4492.34|4492.94|4492.34|4492.94|4492.34|4492.94|4492.34|30
1648036890000|2022-03-23 12:01:30|4493.06|4492.46|4492.94|4492.34|4493.06|4492.46|4492.94|4492.34|15
1648036900000|2022-03-23 12:01:40|4493.44|4492.84|4493.44|4492.84|4493.44|4492.84|4493.44|4492.84|80
1648036910000|2022-03-23 12:01:50|4493.94|4493.34|4493.94|4493.34|4493.94|4493.34|4493.94|4493.34|62
1648036920000|2022-03-23 12:02:00|4493.81|4493.21|4493.44|4492.84|4493.81|4493.21|4493.44|4492.84|105
1648036930000|2022-03-23 12:02:10|4493.19|4492.59|4493.69|4493.09|4493.69|4493.09|4493.19|4492.59|79
1648036940000|2022-03-23 12:02:20|4493.94|4493.34|4493.69|4493.09|4493.94|4493.34|4493.69|4493.09|22
1648036950000|2022-03-23 12:02:30|4493.94|4493.34|4493.44|4492.84|4493.94|4493.34|4493.44|4492.84|67
1648036960000|2022-03-23 12:02:40|4493.56|4492.96|4493.69|4493.09|4493.69|4493.09|4493.56|4492.96|32
1648036970000|2022-03-23 12:02:50|4493.94|4493.34|4493.94|4493.34|4493.94|4493.34|4493.94|4493.34|82
1648036980000|2022-03-23 12:03:00|4494.19|4493.59|4494.19|4493.59|4494.19|4493.59|4494.19|4493.59|64
1648036990000|2022-03-23 12:03:10|4494.06|4493.46|4492.69|4492.09|4494.44|4493.84|4492.44|4491.84|624
1648037000000|2022-03-23 12:03:20|4492.56|4491.96|4492.69|4492.09|4492.69|4492.09|4492.56|4491.96|28
1648037010000|2022-03-23 12:03:30|4492.94|4492.34|4492.94|4492.34|4492.94|4492.34|4492.94|4492.34|17
1648037020000|2022-03-23 12:03:40|4492.69|4492.09|4492.69|4492.09|4492.69|4492.09|4492.69|4492.09|26
1648037030000|2022-03-23 12:03:50|4492.94|4492.34|4493.19|4492.59|4493.19|4492.59|4492.69|4492.09|60
1648037040000|2022-03-23 12:04:00|4492.94|4492.34|4492.44|4491.84|4492.94|4492.34|4492.44|4491.84|51
1648037050000|2022-03-23 12:04:10|4492.31|4491.71|4492.44|4491.84|4492.56|4491.96|4492.19|4491.59|68
1648037060000|2022-03-23 12:04:20|4492.19|4491.59|4492.19|4491.59|4492.19|4491.59|4491.94|4491.34|40
1648037070000|2022-03-23 12:04:30|||||||||5
1648037080000|2022-03-23 12:04:40|4491.94|4491.34|4492.44|4491.84|4492.44|4491.84|4491.94|4491.34|45
1648037090000|2022-03-23 12:04:50|4492.19|4491.59|4492.44|4491.84|4492.44|4491.84|4492.19|4491.59|26
1648037100000|2022-03-23 12:05:00|4492.19|4491.59|4492.44|4491.84|4492.44|4491.84|4491.94|4491.34|65
1648037110000|2022-03-23 12:05:10|4492.69|4492.09|4492.56|4491.96|4492.69|4492.09|4492.44|4491.84|19
1648037120000|2022-03-23 12:05:20|4492.69|4492.09|4493.69|4493.09|4493.69|4493.09|4492.69|4492.09|105
1648037130000|2022-03-23 12:05:30|4493.44|4492.84|4494.19|4493.59|4494.19|4493.59|4493.44|4492.84|79
1648037140000|2022-03-23 12:05:40|4494.06|4493.46|4493.69|4493.09|4494.06|4493.46|4493.44|4492.84|72
1648037150000|2022-03-23 12:05:50|4493.44|4492.84|4492.94|4492.34|4493.44|4492.84|4492.81|4492.21|39
1648037160000|2022-03-23 12:06:00|4492.81|4492.21|4492.44|4491.84|4492.94|4492.34|4492.44|4491.84|37
1648037170000|2022-03-23 12:06:10|4492.19|4491.59|4491.94|4491.34|4492.19|4491.59|4491.94|4491.34|47
1648037180000|2022-03-23 12:06:20|4491.69|4491.09|4491.94|4491.34|4491.94|4491.34|4491.44|4490.84|73
1648037190000|2022-03-23 12:06:30|||||||||19
1648037200000|2022-03-23 12:06:40|4492.06|4491.46|4491.94|4491.34|4492.19|4491.59|4491.94|4491.34|109
1648037210000|2022-03-23 12:06:50|4492.19|4491.59|4492.44|4491.84|4492.44|4491.84|4492.19|4491.59|40
1648037220000|2022-03-23 12:07:00|4492.19|4491.59|4492.81|4492.21|4492.94|4492.34|4492.19|4491.59|105
1648037230000|2022-03-23 12:07:10|4492.69|4492.09|4493.19|4492.59|4493.19|4492.59|4492.44|4491.84|57
1648037240000|2022-03-23 12:07:20|4493.06|4492.46|4492.44|4491.84|4493.19|4492.59|4492.44|4491.84|18
1648037250000|2022-03-23 12:07:30|4492.19|4491.59|4492.19|4491.59|4492.31|4491.71|4492.06|4491.46|47
1648037260000|2022-03-23 12:07:40|4492.06|4491.46|4491.69|4491.09|4492.06|4491.46|4491.69|4491.09|101
1648037270000|2022-03-23 12:07:50|4491.94|4491.34|4491.69|4491.09|4491.94|4491.34|4491.69|4491.09|40
1648037280000|2022-03-23 12:08:00|4491.56|4490.96|4491.44|4490.84|4491.69|4491.09|4491.44|4490.84|48
1648037290000|2022-03-23 12:08:10|4491.69|4491.09|4491.81|4491.21|4491.94|4491.34|4491.69|4491.09|18
1648037300000|2022-03-23 12:08:20|4491.94|4491.34|4492.19|4491.59|4492.19|4491.59|4491.81|4491.21|25
1648037310000|2022-03-23 12:08:30|4492.06|4491.46|4491.94|4491.34|4492.19|4491.59|4491.94|4491.34|34
1648037320000|2022-03-23 12:08:40|4492.19|4491.59|4491.94|4491.34|4492.19|4491.59|4491.94|4491.34|19
1648037330000|2022-03-23 12:08:50|4492.06|4491.46|4491.94|4491.34|4492.19|4491.59|4491.94|4491.34|22
1648037340000|2022-03-23 12:09:00|4491.81|4491.21|4491.81|4491.21|4491.81|4491.21|4491.69|4491.09|22
1648037350000|2022-03-23 12:09:10|4491.69|4491.09|4492.44|4491.84|4492.44|4491.84|4491.69|4491.09|61
1648037360000|2022-03-23 12:09:20|4492.69|4492.09|4493.44|4492.84|4493.44|4492.84|4492.69|4492.09|140
1648037370000|2022-03-23 12:09:30|4493.69|4493.09|4493.44|4492.84|4493.69|4493.09|4493.44|4492.84|92
1648037380000|2022-03-23 12:09:40|4493.81|4493.21|4493.69|4493.09|4493.81|4493.21|4493.69|4493.09|125
1648037390000|2022-03-23 12:09:50|4494.19|4493.59|4494.44|4493.84|4494.44|4493.84|4493.94|4493.34|266
1648037400000|2022-03-23 12:10:00|4494.19|4493.59|4494.69|4494.09|4494.69|4494.09|4494.19|4493.59|232
1648037410000|2022-03-23 12:10:10|4494.44|4493.84|4494.69|4494.09|4494.69|4494.09|4494.44|4493.84|37
1648037420000|2022-03-23 12:10:20|4494.44|4493.84|4494.19|4493.59|4494.44|4493.84|4494.19|4493.59|59
1648037430000|2022-03-23 12:10:30|4494.44|4493.84|4494.44|4493.84|4494.44|4493.84|4494.44|4493.84|44
1648037440000|2022-03-23 12:10:40|4494.69|4494.09|4494.44|4493.84|4494.69|4494.09|4494.44|4493.84|34
1648037450000|2022-03-23 12:10:50|4494.56|4493.96|4494.44|4493.84|4494.69|4494.09|4494.44|4493.84|38
1648037460000|2022-03-23 12:11:00|4494.69|4494.09|4494.94|4494.34|4495.19|4494.59|4494.69|4494.09|179
1648037470000|2022-03-23 12:11:10|4495.19|4494.59|4495.94|4495.34|4496.06|4495.46|4495.19|4494.59|311
1648037480000|2022-03-23 12:11:20|4496.19|4495.59|4496.19|4495.59|4496.19|4495.59|4495.69|4495.09|186
1648037490000|2022-03-23 12:11:30|4496.44|4495.84|4496.44|4495.84|4496.44|4495.84|4496.19|4495.59|168
1648037500000|2022-03-23 12:11:40|4496.56|4495.96|4496.44|4495.84|4496.81|4496.21|4496.44|4495.84|142
1648037510000|2022-03-23 12:11:50|4496.19|4495.59|4496.19|4495.59|4496.19|4495.59|4496.19|4495.59|253
1648037520000|2022-03-23 12:12:00|4496.44|4495.84|4496.19|4495.59|4496.44|4495.84|4496.19|4495.59|164
1648037530000|2022-03-23 12:12:10|4496.44|4495.84|4496.19|4495.59|4496.44|4495.84|4496.19|4495.59|42
1648037540000|2022-03-23 12:12:20|4496.44|4495.84|4496.69|4496.09|4496.81|4496.21|4496.44|4495.84|94
1648037550000|2022-03-23 12:12:30|4496.81|4496.21|4496.94|4496.34|4496.94|4496.34|4496.69|4496.09|56
1648037560000|2022-03-23 12:12:40|4496.69|4496.09|4496.44|4495.84|4496.94|4496.34|4496.44|4495.84|104
1648037570000|2022-03-23 12:12:50|4496.69|4496.09|4496.69|4496.09|4496.69|4496.09|4496.44|4495.84|46
1648037580000|2022-03-23 12:13:00|4496.44|4495.84|4496.69|4496.09|4496.69|4496.09|4496.44|4495.84|31
1648037590000|2022-03-23 12:13:10|4496.56|4495.96|4496.44|4495.84|4496.69|4496.09|4496.44|4495.84|28
1648037600000|2022-03-23 12:13:20|4496.81|4496.21|4496.69|4496.09|4496.94|4496.34|4496.69|4496.09|68
1648037610000|2022-03-23 12:13:30|4496.44|4495.84|4496.44|4495.84|4496.69|4496.09|4496.31|4495.71|66
1648037620000|2022-03-23 12:13:40|4496.31|4495.71|4496.19|4495.59|4496.44|4495.84|4496.19|4495.59|51
1648037640000|2022-03-23 12:14:00|4495.44|4494.84|4495.69|4495.09|4495.94|4495.34|4495.44|4494.84|260
1648037650000|2022-03-23 12:14:10|4495.44|4494.84|4495.44|4494.84|4495.56|4494.96|4495.31|4494.71|108
1648037660000|2022-03-23 12:14:20|4495.69|4495.09|4495.94|4495.34|4495.94|4495.34|4495.69|4495.09|158
1648037670000|2022-03-23 12:14:30|4496.06|4495.46|4496.19|4495.59|4496.19|4495.59|4495.94|4495.34|30
1648037680000|2022-03-23 12:14:40|||||||||4
1648037690000|2022-03-23 12:14:50|4496.44|4495.84|4496.44|4495.84|4496.69|4496.09|4496.44|4495.84|53
1648037700000|2022-03-23 12:15:00|4496.31|4495.71|4496.69|4496.09|4496.69|4496.09|4496.31|4495.71|52
1648037710000|2022-03-23 12:15:10|4496.56|4495.96|4496.44|4495.84|4496.69|4496.09|4496.44|4495.84|18
1648037720000|2022-03-23 12:15:20|4496.31|4495.71|4496.19|4495.59|4496.31|4495.71|4495.94|4495.34|53
1648037730000|2022-03-23 12:15:30|4496.06|4495.46|4495.94|4495.34|4496.06|4495.46|4495.94|4495.34|61
1648037740000|2022-03-23 12:15:40|4495.81|4495.21|4496.19|4495.59|4496.19|4495.59|4495.81|4495.21|44
1648037750000|2022-03-23 12:15:50|4496.06|4495.46|4495.94|4495.34|4496.06|4495.46|4495.69|4495.09|42
1648037760000|2022-03-23 12:16:00|4495.81|4495.21|4495.69|4495.09|4495.81|4495.21|4495.69|4495.09|33
1648037770000|2022-03-23 12:16:10|4495.94|4495.34|4495.94|4495.34|4495.94|4495.34|4495.94|4495.34|40
1648037780000|2022-03-23 12:16:20|4496.19|4495.59|4495.94|4495.34|4496.19|4495.59|4495.94|4495.34|33
1648037790000|2022-03-23 12:16:30|4495.69|4495.09|4495.69|4495.09|4495.69|4495.09|4495.69|4495.09|10
1648037800000|2022-03-23 12:16:40|||||||||46
1648037810000|2022-03-23 12:16:50|4495.44|4494.84|4495.69|4495.09|4495.69|4495.09|4495.44|4494.84|13
1648037820000|2022-03-23 12:17:00|4495.19|4494.59|4495.19|4494.59|4495.19|4494.59|4495.19|4494.59|27
1648037830000|2022-03-23 12:17:10|4494.94|4494.34|4494.44|4493.84|4494.94|4494.34|4494.44|4493.84|90
1648037840000|2022-03-23 12:17:20|4494.94|4494.34|4494.69|4494.09|4494.94|4494.34|4494.69|4494.09|105
1648037850000|2022-03-23 12:17:30|4494.44|4493.84|4494.69|4494.09|4494.69|4494.09|4494.44|4493.84|59
1648037860000|2022-03-23 12:17:40|4494.94|4494.34|4494.94|4494.34|4494.94|4494.34|4494.94|4494.34|19
1648037870000|2022-03-23 12:17:50|4494.69|4494.09|4494.94|4494.34|4494.94|4494.34|4494.69|4494.09|31
1648037880000|2022-03-23 12:18:00|4495.06|4494.46|4494.94|4494.34|4495.06|4494.46|4494.94|4494.34|68
1648037890000|2022-03-23 12:18:10|4494.69|4494.09|4494.69|4494.09|4494.69|4494.09|4494.69|4494.09|31
1648037900000|2022-03-23 12:18:20|4494.94|4494.34|4495.44|4494.84|4495.44|4494.84|4494.94|4494.34|39
1648037910000|2022-03-23 12:18:30|4495.69|4495.09|4495.69|4495.09|4495.94|4495.34|4495.69|4495.09|22
1648037920000|2022-03-23 12:18:40|4495.81|4495.21|4495.44|4494.84|4495.81|4495.21|4495.44|4494.84|42
1648037930000|2022-03-23 12:18:50|4495.69|4495.09|4495.19|4494.59|4495.69|4495.09|4495.19|4494.59|27
1648037940000|2022-03-23 12:19:00|||||||||1
1648037950000|2022-03-23 12:19:10|4494.94|4494.34|4495.06|4494.46|4495.19|4494.59|4494.94|4494.34|51
1648037960000|2022-03-23 12:19:20|4495.19|4494.59|4494.94|4494.34|4495.19|4494.59|4494.94|4494.34|14
1648037970000|2022-03-23 12:19:30|||||||||8
1648037980000|2022-03-23 12:19:40|4494.69|4494.09|4494.69|4494.09|4494.69|4494.09|4494.69|4494.09|50
1648037990000|2022-03-23 12:19:50|4494.94|4494.34|4494.94|4494.34|4494.94|4494.34|4494.94|4494.34|19
1648038000000|2022-03-23 12:20:00|4494.69|4494.09|4494.56|4493.96|4494.69|4494.09|4494.44|4493.84|46
1648038010000|2022-03-23 12:20:10|4494.69|4494.09|4494.56|4493.96|4494.69|4494.09|4494.56|4493.96|15
1648038020000|2022-03-23 12:20:20|4494.69|4494.09|4494.69|4494.09|4494.69|4494.09|4494.56|4493.96|21
1648038030000|2022-03-23 12:20:30|4494.94|4494.34|4494.69|4494.09|4494.94|4494.34|4494.69|4494.09|26
1648038040000|2022-03-23 12:20:40|4494.81|4494.21|4494.94|4494.34|4495.19|4494.59|4494.81|4494.21|35
1648038050000|2022-03-23 12:20:50|4495.19|4494.59|4494.81|4494.21|4495.19|4494.59|4494.81|4494.21|44
1648038060000|2022-03-23 12:21:00|4494.94|4494.34|4494.94|4494.34|4495.19|4494.59|4494.94|4494.34|64
1648038070000|2022-03-23 12:21:10|4495.19|4494.59|4495.56|4494.96|4495.69|4495.09|4495.19|4494.59|76
1648038080000|2022-03-23 12:21:20|4495.44|4494.84|4495.44|4494.84|4495.56|4494.96|4495.44|4494.84|44
1648038090000|2022-03-23 12:21:30|4495.56|4494.96|4495.19|4494.59|4495.56|4494.96|4495.19|4494.59|33
1648038100000|2022-03-23 12:21:40|4495.31|4494.71|4495.44|4494.84|4495.56|4494.96|4495.31|4494.71|23
1648038110000|2022-03-23 12:21:50|4495.19|4494.59|4494.69|4494.09|4495.19|4494.59|4494.69|4494.09|30
1648038120000|2022-03-23 12:22:00|4494.81|4494.21|4494.69|4494.09|4494.81|4494.21|4494.69|4494.09|48
1648038130000|2022-03-23 12:22:10|4494.56|4493.96|4494.69|4494.09|4494.69|4494.09|4494.56|4493.96|28
1648038140000|2022-03-23 12:22:20|4494.94|4494.34|4494.94|4494.34|4494.94|4494.34|4494.94|4494.34|40
1648038150000|2022-03-23 12:22:30|4495.19|4494.59|4494.69|4494.09|4495.19|4494.59|4494.69|4494.09|46
1648038160000|2022-03-23 12:22:40|4494.56|4493.96|4494.44|4493.84|4494.69|4494.09|4494.44|4493.84|49
1648038170000|2022-03-23 12:22:50|4494.31|4493.71|4493.94|4493.34|4494.31|4493.71|4493.94|4493.34|55
1648038180000|2022-03-23 12:23:00|4494.19|4493.59|4494.44|4493.84|4494.44|4493.84|4494.19|4493.59|80
1648038190000|2022-03-23 12:23:10|4494.69|4494.09|4494.19|4493.59|4494.69|4494.09|4494.19|4493.59|86
1648038200000|2022-03-23 12:23:20|4494.31|4493.71|4494.44|4493.84|4494.44|4493.84|4494.19|4493.59|32
1648038210000|2022-03-23 12:23:30|4494.31|4493.71|4493.94|4493.34|4494.31|4493.71|4493.94|4493.34|90
1648038220000|2022-03-23 12:23:40|4494.19|4493.59|4494.19|4493.59|4494.19|4493.59|4493.94|4493.34|49
1648038230000|2022-03-23 12:23:50|4494.44|4493.84|4494.69|4494.09|4494.69|4494.09|4494.44|4493.84|48
1648038240000|2022-03-23 12:24:00|4494.44|4493.84|4494.31|4493.71|4494.69|4494.09|4494.19|4493.59|67
1648038250000|2022-03-23 12:24:10|4494.19|4493.59|4493.94|4493.34|4494.19|4493.59|4493.94|4493.34|90
1648038260000|2022-03-23 12:24:20|||||||||122
1648038270000|2022-03-23 12:24:30|4494.19|4493.59|4494.19|4493.59|4494.19|4493.59|4494.19|4493.59|56
1648038280000|2022-03-23 12:24:40|4494.06|4493.46|4494.44|4493.84|4494.44|4493.84|4494.06|4493.46|47
1648038290000|2022-03-23 12:24:50|4494.19|4493.59|4493.69|4493.09|4494.31|4493.71|4493.44|4492.84|239
1648038300000|2022-03-23 12:25:00|4493.94|4493.34|4493.94|4493.34|4494.19|4493.59|4493.94|4493.34|61
1648038310000|2022-03-23 12:25:10|4493.69|4493.09|4493.69|4493.09|4493.69|4493.09|4493.56|4492.96|61
1648038320000|2022-03-23 12:25:20|4493.44|4492.84|4493.44|4492.84|4493.44|4492.84|4493.44|4492.84|26
1648038330000|2022-03-23 12:25:30|4493.69|4493.09|4493.69|4493.09|4493.69|4493.09|4493.69|4493.09|97
1648038340000|2022-03-23 12:25:40|4494.19|4493.59|4494.94|4494.34|4494.94|4494.34|4494.19|4493.59|148
1648038350000|2022-03-23 12:25:50|4494.69|4494.09|4494.69|4494.09|4494.69|4494.09|4494.44|4493.84|44
1648038360000|2022-03-23 12:26:00|4494.81|4494.21|4494.69|4494.09|4494.81|4494.21|4494.69|4494.09|46
1648038370000|2022-03-23 12:26:10|4494.81|4494.21|4494.69|4494.09|4494.94|4494.34|4494.69|4494.09|40
1648038380000|2022-03-23 12:26:20|4494.81|4494.21|4493.94|4493.34|4494.81|4494.21|4493.94|4493.34|97
1648038390000|2022-03-23 12:26:30|4494.06|4493.46|4493.44|4492.84|4494.19|4493.59|4493.44|4492.84|77
1648038400000|2022-03-23 12:26:40|4493.69|4493.09|4493.19|4492.59|4493.69|4493.09|4493.19|4492.59|150
1648038410000|2022-03-23 12:26:50|4492.94|4492.34|4493.06|4492.46|4493.19|4492.59|4492.94|4492.34|102
1648038420000|2022-03-23 12:27:00|4493.19|4492.59|4493.44|4492.84|4493.44|4492.84|4493.19|4492.59|40
1648038430000|2022-03-23 12:27:10|4493.19|4492.59|4493.44|4492.84|4493.44|4492.84|4493.19|4492.59|29
1648038440000|2022-03-23 12:27:20|4493.19|4492.59|4492.94|4492.34|4493.19|4492.59|4491.94|4491.34|344
1648038450000|2022-03-23 12:27:30|4493.19|4492.59|4493.44|4492.84|4493.56|4492.96|4493.19|4492.59|182
1648038460000|2022-03-23 12:27:40|4493.69|4493.09|4493.69|4493.09|4493.69|4493.09|4493.69|4493.09|115
1648038470000|2022-03-23 12:27:50|4493.44|4492.84|4493.69|4493.09|4493.69|4493.09|4493.44|4492.84|45
1648038480000|2022-03-23 12:28:00|4493.94|4493.34|4493.94|4493.34|4494.19|4493.59|4493.69|4493.09|120
1648038490000|2022-03-23 12:28:10|4494.06|4493.46|4494.19|4493.59|4494.19|4493.59|4493.94|4493.34|78
1648038500000|2022-03-23 12:28:20|||||||||4
1648038510000|2022-03-23 12:28:30|4494.06|4493.46|4494.06|4493.46|4494.06|4493.46|4494.06|4493.46|57
1648038520000|2022-03-23 12:28:40|4493.94|4493.34|4494.94|4494.34|4494.94|4494.34|4493.94|4493.34|98
1648038530000|2022-03-23 12:28:50|4494.69|4494.09|4494.94|4494.34|4494.94|4494.34|4494.69|4494.09|70
1648038540000|2022-03-23 12:29:00|4494.69|4494.09|4494.69|4494.09|4494.69|4494.09|4494.69|4494.09|38
1648038550000|2022-03-23 12:29:10|4494.56|4493.96|4493.44|4492.84|4494.56|4493.96|4493.44|4492.84|331
1648038560000|2022-03-23 12:29:20|||||||||38
1648038570000|2022-03-23 12:29:30|4493.69|4493.09|4493.69|4493.09|4493.69|4493.09|4493.44|4492.84|83
1648038580000|2022-03-23 12:29:40|4493.94|4493.34|4493.94|4493.34|4493.94|4493.34|4493.69|4493.09|109
1648038590000|2022-03-23 12:29:50|4493.69|4493.09|4493.69|4493.09|4493.69|4493.09|4493.69|4493.09|8
1648038600000|2022-03-23 12:30:00|4493.44|4492.84|4493.94|4493.34|4494.44|4493.84|4493.44|4492.84|141
1648038610000|2022-03-23 12:30:10|4494.19|4493.59|4493.94|4493.34|4494.19|4493.59|4493.69|4493.09|81
1648038620000|2022-03-23 12:30:20|4494.19|4493.59|4494.19|4493.59|4494.19|4493.59|4493.94|4493.34|60
1648038630000|2022-03-23 12:30:30|4493.94|4493.34|4493.94|4493.34|4493.94|4493.34|4493.94|4493.34|100
1648038640000|2022-03-23 12:30:40|4493.44|4492.84|4493.19|4492.59|4493.44|4492.84|4492.94|4492.34|143
1648038650000|2022-03-23 12:30:50|4492.94|4492.34|4492.69|4492.09|4492.94|4492.34|4492.69|4492.09|70
1648038660000|2022-03-23 12:31:00|4492.44|4491.84|4492.19|4491.59|4492.44|4491.84|4491.94|4491.34|226
1648038670000|2022-03-23 12:31:10|4492.06|4491.46|4492.06|4491.46|4492.19|4491.59|4492.06|4491.46|89
1648038680000|2022-03-23 12:31:20|4492.19|4491.59|4492.19|4491.59|4492.19|4491.59|4491.94|4491.34|137
1648038690000|2022-03-23 12:31:30|4492.44|4491.84|4492.31|4491.71|4492.44|4491.84|4492.31|4491.71|127
1648038700000|2022-03-23 12:31:40|4492.19|4491.59|4492.44|4491.84|4492.44|4491.84|4492.19|4491.59|80
1648038710000|2022-03-23 12:31:50|4492.69|4492.09|4492.81|4492.21|4492.94|4492.34|4492.69|4492.09|76
1648038720000|2022-03-23 12:32:00|4492.69|4492.09|4492.44|4491.84|4492.69|4492.09|4492.44|4491.84|33
1648038730000|2022-03-23 12:32:10|4492.19|4491.59|4492.19|4491.59|4492.19|4491.59|4492.19|4491.59|65
1648038740000|2022-03-23 12:32:20|4492.44|4491.84|4492.44|4491.84|4492.44|4491.84|4492.44|4491.84|20
1648038750000|2022-03-23 12:32:30|4492.31|4491.71|4491.69|4491.09|4492.31|4491.71|4491.69|4491.09|103
1648038760000|2022-03-23 12:32:40|4491.44|4490.84|4491.19|4490.59|4491.44|4490.84|4491.19|4490.59|77
1648038770000|2022-03-23 12:32:50|4491.44|4490.84|4491.44|4490.84|4491.44|4490.84|4491.44|4490.84|43
1648038780000|2022-03-23 12:33:00|4491.56|4490.96|4491.69|4491.09|4491.69|4491.09|4491.44|4490.84|89
1648038790000|2022-03-23 12:33:10|4491.56|4490.96|4491.69|4491.09|4491.69|4491.09|4491.44|4490.84|21
1648038800000|2022-03-23 12:33:20|4491.56|4490.96|4491.69|4491.09|4491.69|4491.09|4491.44|4490.84|32
1648038810000|2022-03-23 12:33:30|4491.44|4490.84|4491.44|4490.84|4491.44|4490.84|4491.44|4490.84|14
1648038820000|2022-03-23 12:33:40|4491.69|4491.09|4491.19|4490.59|4491.69|4491.09|4490.94|4490.34|233
1648038830000|2022-03-23 12:33:50|4490.94|4490.34|4490.69|4490.09|4490.94|4490.34|4490.69|4490.09|57
1648038840000|2022-03-23 12:34:00|4490.44|4489.84|4490.56|4489.96|4490.94|4490.34|4490.44|4489.84|152
1648038850000|2022-03-23 12:34:10|4490.69|4490.09|4490.69|4490.09|4490.69|4490.09|4490.44|4489.84|63
1648038860000|2022-03-23 12:34:20|4490.94|4490.34|4490.44|4489.84|4490.94|4490.34|4490.44|4489.84|68
1648038870000|2022-03-23 12:34:30|||||||||23
1648038880000|2022-03-23 12:34:40|4490.56|4489.96|4490.44|4489.84|4490.56|4489.96|4490.44|4489.84|50
1648038890000|2022-03-23 12:34:50|4490.69|4490.09|4491.19|4490.59|4491.19|4490.59|4490.69|4490.09|54
1648038900000|2022-03-23 12:35:00|4491.31|4490.71|4491.19|4490.59|4491.44|4490.84|4490.94|4490.34|56
1648038910000|2022-03-23 12:35:10|4491.44|4490.84|4491.44|4490.84|4491.69|4491.09|4491.44|4490.84|53
1648038920000|2022-03-23 12:35:20|4491.31|4490.71|4491.44|4490.84|4491.44|4490.84|4491.31|4490.71|30
1648038930000|2022-03-23 12:35:30|4491.31|4490.71|4491.19|4490.59|4491.44|4490.84|4491.06|4490.46|33
1648038940000|2022-03-23 12:35:40|4491.06|4490.46|4490.94|4490.34|4491.19|4490.59|4490.94|4490.34|16
1648038950000|2022-03-23 12:35:50|||||||||25
1648038960000|2022-03-23 12:36:00|4491.19|4490.59|4491.19|4490.59|4491.19|4490.59|4490.94|4490.34|24
1648038970000|2022-03-23 12:36:10|4490.94|4490.34|4490.44|4489.84|4490.94|4490.34|4490.31|4489.71|115
1648038980000|2022-03-23 12:36:20|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4489.94|4489.34|109
1648038990000|2022-03-23 12:36:30|||||||||33
1648039000000|2022-03-23 12:36:40|4490.44|4489.84|4490.69|4490.09|4490.69|4490.09|4490.19|4489.59|44
1648039010000|2022-03-23 12:36:50|4490.94|4490.34|4490.44|4489.84|4490.94|4490.34|4490.44|4489.84|149
1648039020000|2022-03-23 12:37:00|4490.56|4489.96|4490.44|4489.84|4490.56|4489.96|4490.44|4489.84|20
1648039030000|2022-03-23 12:37:10|4490.56|4489.96|4490.56|4489.96|4490.69|4490.09|4490.56|4489.96|41
1648039040000|2022-03-23 12:37:20|4490.69|4490.09|4490.44|4489.84|4490.69|4490.09|4490.44|4489.84|7
1648039050000|2022-03-23 12:37:30|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|80
1648039060000|2022-03-23 12:37:40|4490.44|4489.84|4490.44|4489.84|4490.69|4490.09|4490.44|4489.84|54
1648039070000|2022-03-23 12:37:50|4490.31|4489.71|4490.06|4489.46|4490.69|4490.09|4489.94|4489.34|73
1648039080000|2022-03-23 12:38:00|4490.19|4489.59|4490.44|4489.84|4490.44|4489.84|4489.94|4489.34|62
1648039090000|2022-03-23 12:38:10|4490.31|4489.71|4490.31|4489.71|4490.31|4489.71|4490.31|4489.71|32
1648039100000|2022-03-23 12:38:20|4490.44|4489.84|4490.19|4489.59|4490.44|4489.84|4490.19|4489.59|55
1648039110000|2022-03-23 12:38:30|||||||||16
1648039120000|2022-03-23 12:38:40|||||||||17
1648039130000|2022-03-23 12:38:50|4490.44|4489.84|4490.19|4489.59|4490.44|4489.84|4490.19|4489.59|99
1648039140000|2022-03-23 12:39:00|4489.94|4489.34|4489.69|4489.09|4489.94|4489.34|4489.69|4489.09|88
1648039150000|2022-03-23 12:39:10|4489.44|4488.84|4489.31|4488.71|4489.44|4488.84|4489.19|4488.59|244
1648039160000|2022-03-23 12:39:20|4489.44|4488.84|4489.69|4489.09|4489.69|4489.09|4489.19|4488.59|71
1648039170000|2022-03-23 12:39:30|||||||||9
1648039180000|2022-03-23 12:39:40|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|35
1648039190000|2022-03-23 12:39:50|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4489.94|4489.34|48
1648039200000|2022-03-23 12:40:00|4490.06|4489.46|4489.44|4488.84|4490.06|4489.46|4489.44|4488.84|114
1648039210000|2022-03-23 12:40:10|4489.69|4489.09|4489.69|4489.09|4489.94|4489.34|4489.44|4488.84|127
1648039220000|2022-03-23 12:40:20|4489.44|4488.84|4488.94|4488.34|4489.44|4488.84|4488.94|4488.34|104
1648039230000|2022-03-23 12:40:30|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|126
1648039240000|2022-03-23 12:40:40|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|25
1648039250000|2022-03-23 12:40:50|||||||||51
1648039260000|2022-03-23 12:41:00|4489.06|4488.46|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|58
1648039270000|2022-03-23 12:41:10|4489.06|4488.46|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|51
1648039280000|2022-03-23 12:41:20|4489.31|4488.71|4489.44|4488.84|4489.69|4489.09|4489.31|4488.71|65
1648039290000|2022-03-23 12:41:30|4489.31|4488.71|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|59
1648039300000|2022-03-23 12:41:40|4489.31|4488.71|4489.19|4488.59|4489.56|4488.96|4489.19|4488.59|54
1648039310000|2022-03-23 12:41:50|4489.31|4488.71|4489.69|4489.09|4489.69|4489.09|4489.31|4488.71|97
1648039320000|2022-03-23 12:42:00|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|75
1648039330000|2022-03-23 12:42:10|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|42
1648039340000|2022-03-23 12:42:20|4489.44|4488.84|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|20
1648039350000|2022-03-23 12:42:30|||||||||17
1648039360000|2022-03-23 12:42:40|4489.44|4488.84|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|40
1648039370000|2022-03-23 12:42:50|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|28
1648039380000|2022-03-23 12:43:00|4489.31|4488.71|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|24
1648039390000|2022-03-23 12:43:10|4489.44|4488.84|4489.44|4488.84|4489.69|4489.09|4489.44|4488.84|74
1648039400000|2022-03-23 12:43:20|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|34
1648039410000|2022-03-23 12:43:30|4489.31|4488.71|4489.94|4489.34|4489.94|4489.34|4489.19|4488.59|48
1648039420000|2022-03-23 12:43:40|||||||||10
1648039430000|2022-03-23 12:43:50|4490.06|4489.46|4489.94|4489.34|4490.19|4489.59|4489.94|4489.34|77
1648039440000|2022-03-23 12:44:00|4490.19|4489.59|4490.56|4489.96|4490.56|4489.96|4490.19|4489.59|129
1648039450000|2022-03-23 12:44:10|4490.44|4489.84|4490.19|4489.59|4490.44|4489.84|4490.19|4489.59|40
1648039460000|2022-03-23 12:44:20|4490.44|4489.84|4490.69|4490.09|4490.69|4490.09|4490.44|4489.84|35
1648039470000|2022-03-23 12:44:30|4490.56|4489.96|4490.69|4490.09|4490.69|4490.09|4490.56|4489.96|22
1648039480000|2022-03-23 12:44:40|||||||||22
1648039490000|2022-03-23 12:44:50|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|22
1648039500000|2022-03-23 12:45:00|4490.69|4490.09|4490.69|4490.09|4490.94|4490.34|4490.69|4490.09|84
1648039510000|2022-03-23 12:45:10|4490.44|4489.84|4490.19|4489.59|4490.44|4489.84|4490.19|4489.59|63
1648039520000|2022-03-23 12:45:20|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|62
1648039530000|2022-03-23 12:45:30|4490.69|4490.09|4490.94|4490.34|4490.94|4490.34|4490.69|4490.09|120
1648039540000|2022-03-23 12:45:40|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|4491.69|4491.09|264
1648039550000|2022-03-23 12:45:50|4491.56|4490.96|4491.44|4490.84|4491.69|4491.09|4491.44|4490.84|78
1648039560000|2022-03-23 12:46:00|4491.19|4490.59|4490.69|4490.09|4491.19|4490.59|4490.69|4490.09|110
1648039570000|2022-03-23 12:46:10|4490.94|4490.34|4490.44|4489.84|4490.94|4490.34|4490.44|4489.84|55
1648039580000|2022-03-23 12:46:20|4490.69|4490.09|4490.44|4489.84|4490.69|4490.09|4490.19|4489.59|96
1648039590000|2022-03-23 12:46:30|4490.19|4489.59|4489.94|4489.34|4490.19|4489.59|4489.94|4489.34|49
1648039600000|2022-03-23 12:46:40|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|19
1648039610000|2022-03-23 12:46:50|4490.44|4489.84|4491.19|4490.59|4491.19|4490.59|4490.44|4489.84|57
1648039620000|2022-03-23 12:47:00|4491.44|4490.84|4491.19|4490.59|4491.44|4490.84|4490.69|4490.09|172
1648039630000|2022-03-23 12:47:10|4491.06|4490.46|4491.19|4490.59|4491.19|4490.59|4491.06|4490.46|23
1648039640000|2022-03-23 12:47:20|4490.94|4490.34|4490.69|4490.09|4490.94|4490.34|4490.44|4489.84|39
1648039650000|2022-03-23 12:47:30|||||||||7
1648039660000|2022-03-23 12:47:40|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|15
1648039670000|2022-03-23 12:47:50|4490.69|4490.09|4490.44|4489.84|4490.69|4490.09|4490.44|4489.84|25
1648039680000|2022-03-23 12:48:00|4490.69|4490.09|4490.94|4490.34|4490.94|4490.34|4490.44|4489.84|68
1648039690000|2022-03-23 12:48:10|4490.69|4490.09|4490.69|4490.09|4490.94|4490.34|4490.69|4490.09|34
1648039700000|2022-03-23 12:48:20|4490.44|4489.84|4490.19|4489.59|4490.56|4489.96|4490.19|4489.59|72
1648039710000|2022-03-23 12:48:30|4490.31|4489.71|4490.44|4489.84|4490.44|4489.84|4489.94|4489.34|51
1648039720000|2022-03-23 12:48:40|4490.69|4490.09|4490.69|4490.09|4490.69|4490.09|4490.69|4490.09|37
1648039730000|2022-03-23 12:48:50|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|4490.94|4490.34|49
1648039740000|2022-03-23 12:49:00|4490.69|4490.09|4490.69|4490.09|4490.94|4490.34|4490.69|4490.09|41
1648039750000|2022-03-23 12:49:10|4490.81|4490.21|4490.69|4490.09|4490.81|4490.21|4490.69|4490.09|16
1648039760000|2022-03-23 12:49:20|||||||||19
1648039770000|2022-03-23 12:49:30|4490.44|4489.84|4490.69|4490.09|4490.94|4490.34|4490.44|4489.84|64
1648039780000|2022-03-23 12:49:40|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|4490.44|4489.84|6
1648039790000|2022-03-23 12:49:50|4490.31|4489.71|4490.06|4489.46|4490.31|4489.71|4490.06|4489.46|47
1648039800000|2022-03-23 12:50:00|4489.94|4489.34|4489.69|4489.09|4490.19|4489.59|4489.69|4489.09|63
1648039810000|2022-03-23 12:50:10|4489.94|4489.34|4489.44|4488.84|4489.94|4489.34|4489.44|4488.84|163
1648039820000|2022-03-23 12:50:20|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|45
1648039830000|2022-03-23 12:50:30|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|40
1648039840000|2022-03-23 12:50:40|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|100
1648039850000|2022-03-23 12:50:50|4489.06|4488.46|4489.19|4488.59|4489.19|4488.59|4489.06|4488.46|28
1648039860000|2022-03-23 12:51:00|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|85
1648039870000|2022-03-23 12:51:10|4489.19|4488.59|4489.06|4488.46|4489.19|4488.59|4488.94|4488.34|42
1648039880000|2022-03-23 12:51:20|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|16
1648039890000|2022-03-23 12:51:30|||||||||80
1648039900000|2022-03-23 12:51:40|4488.69|4488.09|4487.94|4487.34|4488.69|4488.09|4487.94|4487.34|577
1648039910000|2022-03-23 12:51:50|4488.19|4487.59|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|86
1648039920000|2022-03-23 12:52:00|4487.69|4487.09|4485.94|4485.34|4487.69|4487.09|4485.94|4485.34|646
1648039930000|2022-03-23 12:52:10|4486.19|4485.59|4486.94|4486.34|4486.94|4486.34|4486.19|4485.59|278
1648039940000|2022-03-23 12:52:20|4487.19|4486.59|4486.94|4486.34|4487.19|4486.59|4486.69|4486.09|124
1648039950000|2022-03-23 12:52:30|4486.69|4486.09|4485.94|4485.34|4486.69|4486.09|4485.69|4485.09|174
1648039960000|2022-03-23 12:52:40|4485.69|4485.09|4485.94|4485.34|4485.94|4485.34|4485.44|4484.84|246
1648039970000|2022-03-23 12:52:50|4485.81|4485.21|4485.69|4485.09|4485.94|4485.34|4485.56|4484.96|91
1648039980000|2022-03-23 12:53:00|4485.44|4484.84|4485.44|4484.84|4485.81|4485.21|4485.44|4484.84|83
1648039990000|2022-03-23 12:53:10|4485.19|4484.59|4485.69|4485.09|4485.69|4485.09|4485.19|4484.59|230
1648040000000|2022-03-23 12:53:20|4485.44|4484.84|4485.19|4484.59|4485.44|4484.84|4485.19|4484.59|105
1648040010000|2022-03-23 12:53:30|4485.44|4484.84|4484.94|4484.34|4485.44|4484.84|4484.94|4484.34|161
1648040020000|2022-03-23 12:53:40|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|4485.19|4484.59|86
1648040030000|2022-03-23 12:53:50|4485.44|4484.84|4485.69|4485.09|4485.94|4485.34|4485.44|4484.84|132
1648040040000|2022-03-23 12:54:00|4485.44|4484.84|4485.94|4485.34|4485.94|4485.34|4485.44|4484.84|182
1648040050000|2022-03-23 12:54:10|4485.69|4485.09|4485.56|4484.96|4485.94|4485.34|4485.44|4484.84|126
1648040060000|2022-03-23 12:54:20|4485.44|4484.84|4485.69|4485.09|4485.69|4485.09|4485.44|4484.84|125
1648040070000|2022-03-23 12:54:30|4485.81|4485.21|4485.69|4485.09|4485.81|4485.21|4485.69|4485.09|74
1648040080000|2022-03-23 12:54:40|4485.94|4485.34|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|153
1648040090000|2022-03-23 12:54:50|4485.44|4484.84|4485.19|4484.59|4485.44|4484.84|4485.19|4484.59|66
1648040100000|2022-03-23 12:55:00|||||||||76
1648040110000|2022-03-23 12:55:10|4485.31|4484.71|4485.19|4484.59|4485.44|4484.84|4485.19|4484.59|60
1648040120000|2022-03-23 12:55:20|||||||||41
1648040130000|2022-03-23 12:55:30|4485.31|4484.71|4485.81|4485.21|4485.94|4485.34|4485.19|4484.59|217
1648040140000|2022-03-23 12:55:40|4485.69|4485.09|4485.69|4485.09|4485.94|4485.34|4485.69|4485.09|68
1648040150000|2022-03-23 12:55:50|4485.81|4485.21|4486.44|4485.84|4486.44|4485.84|4485.81|4485.21|174
1648040160000|2022-03-23 12:56:00|4486.69|4486.09|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|155
1648040170000|2022-03-23 12:56:10|4486.19|4485.59|4486.44|4485.84|4486.56|4485.96|4486.19|4485.59|126
1648040180000|2022-03-23 12:56:20|4486.19|4485.59|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|65
1648040190000|2022-03-23 12:56:30|4486.56|4485.96|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|122
1648040200000|2022-03-23 12:56:40|4486.69|4486.09|4486.44|4485.84|4486.69|4486.09|4486.44|4485.84|40
1648040210000|2022-03-23 12:56:50|4486.56|4485.96|4486.56|4485.96|4486.56|4485.96|4486.56|4485.96|81
1648040220000|2022-03-23 12:57:00|4486.69|4486.09|4486.94|4486.34|4486.94|4486.34|4486.56|4485.96|107
1648040230000|2022-03-23 12:57:10|||||||||10
1648040240000|2022-03-23 12:57:20|4487.06|4486.46|4487.19|4486.59|4487.19|4486.59|4487.06|4486.46|43
1648040250000|2022-03-23 12:57:30|4486.94|4486.34|4487.19|4486.59|4487.19|4486.59|4486.94|4486.34|74
1648040260000|2022-03-23 12:57:40|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|19
1648040270000|2022-03-23 12:57:50|4486.69|4486.09|4487.19|4486.59|4487.19|4486.59|4486.69|4486.09|135
1648040280000|2022-03-23 12:58:00|4487.31|4486.71|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|176
1648040290000|2022-03-23 12:58:10|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|65
1648040300000|2022-03-23 12:58:20|||||||||37
1648040310000|2022-03-23 12:58:30|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|73
1648040320000|2022-03-23 12:58:40|4487.56|4486.96|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|52
1648040330000|2022-03-23 12:58:50|4487.19|4486.59|4487.19|4486.59|4487.19|4486.59|4486.94|4486.34|160
1648040340000|2022-03-23 12:59:00|4487.44|4486.84|4487.94|4487.34|4487.94|4487.34|4487.44|4486.84|107
1648040350000|2022-03-23 12:59:10|4488.19|4487.59|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|64
1648040360000|2022-03-23 12:59:20|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|76
1648040370000|2022-03-23 12:59:30|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|32
1648040380000|2022-03-23 12:59:40|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|4487.69|4487.09|50
1648040390000|2022-03-23 12:59:50|4487.44|4486.84|4487.69|4487.09|4487.69|4487.09|4487.44|4486.84|30
1648040400000|2022-03-23 13:00:00|4487.56|4486.96|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|78
1648040410000|2022-03-23 13:00:10|4487.56|4486.96|4488.19|4487.59|4488.19|4487.59|4487.56|4486.96|95
1648040420000|2022-03-23 13:00:20|4487.94|4487.34|4488.19|4487.59|4488.19|4487.59|4487.94|4487.34|76
1648040430000|2022-03-23 13:00:30|4488.44|4487.84|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|128
1648040440000|2022-03-23 13:00:40|||||||||11
1648040450000|2022-03-23 13:00:50|4488.44|4487.84|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|108
1648040460000|2022-03-23 13:01:00|||||||||52
1648040470000|2022-03-23 13:01:10|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|53
1648040480000|2022-03-23 13:01:20|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|115
1648040490000|2022-03-23 13:01:30|4488.44|4487.84|4488.69|4488.09|4488.94|4488.34|4488.44|4487.84|178
1648040500000|2022-03-23 13:01:40|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|124
1648040510000|2022-03-23 13:01:50|4488.69|4488.09|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|98
1648040520000|2022-03-23 13:02:00|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|66
1648040530000|2022-03-23 13:02:10|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|4488.94|4488.34|51
1648040540000|2022-03-23 13:02:20|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|118
1648040550000|2022-03-23 13:02:30|4489.69|4489.09|4488.94|4488.34|4489.69|4489.09|4488.94|4488.34|148
1648040560000|2022-03-23 13:02:40|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|59
1648040570000|2022-03-23 13:02:50|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|40
1648040580000|2022-03-23 13:03:00|||||||||31
1648040590000|2022-03-23 13:03:10|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|74
1648040600000|2022-03-23 13:03:20|4489.44|4488.84|4488.94|4488.34|4489.44|4488.84|4488.94|4488.34|112
1648040610000|2022-03-23 13:03:30|4489.19|4488.59|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|52
1648040620000|2022-03-23 13:03:40|||||||||15
1648040630000|2022-03-23 13:03:50|4489.06|4488.46|4488.94|4488.34|4489.19|4488.59|4488.94|4488.34|102
1648040640000|2022-03-23 13:04:00|4488.69|4488.09|4488.19|4487.59|4488.69|4488.09|4488.19|4487.59|115
1648040650000|2022-03-23 13:04:10|4488.44|4487.84|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|110
1648040660000|2022-03-23 13:04:20|4488.06|4487.46|4488.44|4487.84|4488.44|4487.84|4487.94|4487.34|134
1648040670000|2022-03-23 13:04:30|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|32
1648040680000|2022-03-23 13:04:40|4487.94|4487.34|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|52
1648040690000|2022-03-23 13:04:50|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|4488.19|4487.59|60
1648040700000|2022-03-23 13:05:00|4487.94|4487.34|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|96
1648040710000|2022-03-23 13:05:10|4488.19|4487.59|4487.94|4487.34|4488.19|4487.59|4487.94|4487.34|19
1648040720000|2022-03-23 13:05:20|4487.69|4487.09|4487.94|4487.34|4487.94|4487.34|4487.69|4487.09|88
1648040730000|2022-03-23 13:05:30|4487.69|4487.09|4488.94|4488.34|4488.94|4488.34|4487.44|4486.84|311
1648040740000|2022-03-23 13:05:40|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|67
1648040750000|2022-03-23 13:05:50|4489.69|4489.09|4489.94|4489.34|4489.94|4489.34|4489.44|4488.84|199
1648040760000|2022-03-23 13:06:00|4489.69|4489.09|4489.94|4489.34|4489.94|4489.34|4489.69|4489.09|95
1648040770000|2022-03-23 13:06:10|4490.19|4489.59|4490.44|4489.84|4490.44|4489.84|4490.19|4489.59|84
1648040780000|2022-03-23 13:06:20|4490.19|4489.59|4490.44|4489.84|4490.44|4489.84|4489.94|4489.34|197
1648040790000|2022-03-23 13:06:30|4490.69|4490.09|4490.69|4490.09|4490.94|4490.34|4490.69|4490.09|81
1648040800000|2022-03-23 13:06:40|4490.94|4490.34|4490.44|4489.84|4490.94|4490.34|4490.44|4489.84|146
1648040810000|2022-03-23 13:06:50|4490.69|4490.09|4490.94|4490.34|4490.94|4490.34|4490.69|4490.09|89
1648040820000|2022-03-23 13:07:00|4491.19|4490.59|4490.94|4490.34|4491.19|4490.59|4490.94|4490.34|79
1648040830000|2022-03-23 13:07:10|||||||||16
1648040840000|2022-03-23 13:07:20|4490.69|4490.09|4490.94|4490.34|4490.94|4490.34|4490.69|4490.09|178
1648040850000|2022-03-23 13:07:30|4491.19|4490.59|4490.94|4490.34|4491.19|4490.59|4490.94|4490.34|150
1648040860000|2022-03-23 13:07:40|4490.69|4490.09|4490.44|4489.84|4490.69|4490.09|4490.44|4489.84|89
1648040870000|2022-03-23 13:07:50|4490.19|4489.59|4489.94|4489.34|4490.19|4489.59|4489.94|4489.34|202
1648040880000|2022-03-23 13:08:00|4489.81|4489.21|4489.94|4489.34|4489.94|4489.34|4489.69|4489.09|174
1648040890000|2022-03-23 13:08:10|||||||||44
1648040900000|2022-03-23 13:08:20|4489.69|4489.09|4489.69|4489.09|4489.69|4489.09|4489.44|4488.84|100
1648040910000|2022-03-23 13:08:30|||||||||85
1648040920000|2022-03-23 13:08:40|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|35
1648040930000|2022-03-23 13:08:50|4489.69|4489.09|4489.94|4489.34|4489.94|4489.34|4489.69|4489.09|58
1648040940000|2022-03-23 13:09:00|4490.19|4489.59|4490.19|4489.59|4490.44|4489.84|4490.19|4489.59|117
1648040950000|2022-03-23 13:09:10|4489.94|4489.34|4489.94|4489.34|4489.94|4489.34|4489.69|4489.09|119
1648040960000|2022-03-23 13:09:20|4489.69|4489.09|4489.94|4489.34|4489.94|4489.34|4489.69|4489.09|124
1648040970000|2022-03-23 13:09:30|4490.06|4489.46|4489.94|4489.34|4490.19|4489.59|4489.94|4489.34|34
1648040980000|2022-03-23 13:09:40|||||||||6
1648040990000|2022-03-23 13:09:50|||||||||17
1648041000000|2022-03-23 13:10:00|4489.69|4489.09|4489.19|4488.59|4489.69|4489.09|4489.19|4488.59|94
1648041010000|2022-03-23 13:10:10|4489.44|4488.84|4488.94|4488.34|4489.44|4488.84|4488.94|4488.34|77
1648041020000|2022-03-23 13:10:20|||||||||68
1648041030000|2022-03-23 13:10:30|4488.69|4488.09|4488.94|4488.34|4488.94|4488.34|4488.69|4488.09|87
1648041040000|2022-03-23 13:10:40|4488.69|4488.09|4488.44|4487.84|4488.69|4488.09|4488.44|4487.84|125
1648041050000|2022-03-23 13:10:50|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|44
1648041060000|2022-03-23 13:11:00|4488.81|4488.21|4489.19|4488.59|4489.19|4488.59|4488.81|4488.21|48
1648041070000|2022-03-23 13:11:10|4489.44|4488.84|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|125
1648041080000|2022-03-23 13:11:20|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|4489.44|4488.84|38
1648041090000|2022-03-23 13:11:30|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|55
1648041100000|2022-03-23 13:11:40|4489.69|4489.09|4489.19|4488.59|4489.69|4489.09|4489.19|4488.59|127
1648041110000|2022-03-23 13:11:50|4488.69|4488.09|4487.94|4487.34|4488.69|4488.09|4487.94|4487.34|336
1648041120000|2022-03-23 13:12:00|4487.69|4487.09|4487.44|4486.84|4487.69|4487.09|4487.44|4486.84|206
1648041130000|2022-03-23 13:12:10|4487.19|4486.59|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|283
1648041140000|2022-03-23 13:12:20|4487.56|4486.96|4486.69|4486.09|4487.56|4486.96|4486.69|4486.09|617
1648041150000|2022-03-23 13:12:30|4486.94|4486.34|4486.94|4486.34|4486.94|4486.34|4486.81|4486.21|79
1648041160000|2022-03-23 13:12:40|4487.06|4486.46|4487.19|4486.59|4487.19|4486.59|4486.94|4486.34|55
1648041170000|2022-03-23 13:12:50|4487.44|4486.84|4487.44|4486.84|4487.44|4486.84|4487.19|4486.59|157
1648041180000|2022-03-23 13:13:00|4487.19|4486.59|4487.19|4486.59|4487.31|4486.71|4487.19|4486.59|89
1648041190000|2022-03-23 13:13:10|4487.44|4486.84|4487.94|4487.34|4487.94|4487.34|4487.44|4486.84|115
1648041200000|2022-03-23 13:13:20|4487.69|4487.09|4487.44|4486.84|4487.94|4487.34|4487.44|4486.84|201
1648041210000|2022-03-23 13:13:30|4487.69|4487.09|4487.19|4486.59|4487.94|4487.34|4487.19|4486.59|218
1648041220000|2022-03-23 13:13:40|4486.94|4486.34|4486.94|4486.34|4487.19|4486.59|4486.94|4486.34|147
1648041230000|2022-03-23 13:13:50|4487.19|4486.59|4487.44|4486.84|4487.44|4486.84|4486.94|4486.34|111
1648041240000|2022-03-23 13:14:00|4486.94|4486.34|4487.19|4486.59|4487.19|4486.59|4486.94|4486.34|167
1648041250000|2022-03-23 13:14:10|4487.44|4486.84|4487.19|4486.59|4487.44|4486.84|4487.19|4486.59|90
1648041260000|2022-03-23 13:14:20|4487.31|4486.71|4487.19|4486.59|4487.31|4486.71|4486.94|4486.34|113
1648041270000|2022-03-23 13:14:30|4487.06|4486.46|4487.44|4486.84|4487.69|4487.09|4487.06|4486.46|130
1648041280000|2022-03-23 13:14:40|4487.19|4486.59|4487.69|4487.09|4487.94|4487.34|4487.19|4486.59|111
1648041290000|2022-03-23 13:14:50|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|4487.94|4487.34|80
1648041300000|2022-03-23 13:15:00|4488.19|4487.59|4487.94|4487.34|4488.19|4487.59|4487.81|4487.21|126
1648041310000|2022-03-23 13:15:10|4488.19|4487.59|4488.19|4487.59|4488.56|4487.96|4488.19|4487.59|264
1648041320000|2022-03-23 13:15:20|4488.44|4487.84|4488.19|4487.59|4488.44|4487.84|4488.06|4487.46|126
1648041330000|2022-03-23 13:15:30|4488.44|4487.84|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|161
1648041340000|2022-03-23 13:15:40|4488.81|4488.21|4489.44|4488.84|4489.44|4488.84|4488.81|4488.21|137
1648041350000|2022-03-23 13:15:50|4489.69|4489.09|4489.94|4489.34|4489.94|4489.34|4489.44|4488.84|198
1648041360000|2022-03-23 13:16:00|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|4490.19|4489.59|109
1648041370000|2022-03-23 13:16:10|4489.94|4489.34|4490.19|4489.59|4490.19|4489.59|4489.94|4489.34|245
1648041380000|2022-03-23 13:16:20|||||||||77
1648041390000|2022-03-23 13:16:30|4490.44|4489.84|4490.44|4489.84|4490.56|4489.96|4490.44|4489.84|155
1648041400000|2022-03-23 13:16:40|4490.19|4489.59|4489.94|4489.34|4490.19|4489.59|4489.94|4489.34|80
1648041410000|2022-03-23 13:16:50|4490.06|4489.46|4489.69|4489.09|4490.06|4489.46|4489.44|4488.84|128
1648041420000|2022-03-23 13:17:00|4489.44|4488.84|4489.44|4488.84|4489.56|4488.96|4489.19|4488.59|119
1648041430000|2022-03-23 13:17:10|4489.19|4488.59|4489.44|4488.84|4489.44|4488.84|4489.19|4488.59|160
1648041440000|2022-03-23 13:17:20|||||||||35
1648041450000|2022-03-23 13:17:30|4489.19|4488.59|4488.94|4488.34|4489.44|4488.84|4488.94|4488.34|74
1648041460000|2022-03-23 13:17:40|4489.06|4488.46|4488.69|4488.09|4489.06|4488.46|4488.69|4488.09|93
1648041470000|2022-03-23 13:17:50|4488.56|4487.96|4488.94|4488.34|4488.94|4488.34|4488.44|4487.84|65
1648041480000|2022-03-23 13:18:00|4488.81|4488.21|4489.19|4488.59|4489.19|4488.59|4488.69|4488.09|48
1648041490000|2022-03-23 13:18:10|||||||||56
1648041500000|2022-03-23 13:18:20|4488.94|4488.34|4489.19|4488.59|4489.44|4488.84|4488.94|4488.34|100
1648041510000|2022-03-23 13:18:30|4489.44|4488.84|4489.94|4489.34|4489.94|4489.34|4489.19|4488.59|94
1648041520000|2022-03-23 13:18:40|4490.19|4489.59|4489.94|4489.34|4490.19|4489.59|4489.94|4489.34|31
1648041530000|2022-03-23 13:18:50|4490.19|4489.59|4489.94|4489.34|4490.44|4489.84|4489.94|4489.34|131
1648041540000|2022-03-23 13:19:00|4489.81|4489.21|4489.69|4489.09|4489.94|4489.34|4489.69|4489.09|101
1648041550000|2022-03-23 13:19:10|4489.56|4488.96|4488.94|4488.34|4489.56|4488.96|4488.94|4488.34|84
1648041560000|2022-03-23 13:19:20|4488.81|4488.21|4488.94|4488.34|4489.19|4488.59|4488.69|4488.09|174
1648041570000|2022-03-23 13:19:30|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|4489.19|4488.59|54
1648041580000|2022-03-23 13:19:40|4489.06|4488.46|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|35
1648041590000|2022-03-23 13:19:50|||||||||10
1648041600000|2022-03-23 13:20:00|4489.31|4488.71|4489.19|4488.59|4489.31|4488.71|4488.94|4488.34|130
1648041610000|2022-03-23 13:20:10|4489.31|4488.71|4488.94|4488.34|4489.31|4488.71|4488.94|4488.34|82
1648041620000|2022-03-23 13:20:20|4489.19|4488.59|4488.69|4488.09|4489.19|4488.59|4488.44|4487.84|94
1648041630000|2022-03-23 13:20:30|4488.44|4487.84|4487.69|4487.09|4488.44|4487.84|4487.69|4487.09|144
1648041640000|2022-03-23 13:20:40|4487.94|4487.34|4487.69|4487.09|4487.94|4487.34|4487.69|4487.09|176
1648041650000|2022-03-23 13:20:50|4487.44|4486.84|4487.31|4486.71|4487.44|4486.84|4486.69|4486.09|327
1648041660000|2022-03-23 13:21:00|4487.44|4486.84|4487.94|4487.34|4487.94|4487.34|4487.44|4486.84|173
1648041670000|2022-03-23 13:21:10|4487.69|4487.09|4487.81|4487.21|4487.94|4487.34|4487.69|4487.09|111
1648041680000|2022-03-23 13:21:20|4487.69|4487.09|4488.31|4487.71|4488.31|4487.71|4487.69|4487.09|32
1648041690000|2022-03-23 13:21:30|4488.19|4487.59|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|50
1648041700000|2022-03-23 13:21:40|4488.19|4487.59|4488.44|4487.84|4488.44|4487.84|4487.94|4487.34|117
1648041710000|2022-03-23 13:21:50|4488.69|4488.09|4488.81|4488.21|4488.94|4488.34|4488.69|4488.09|69
1648041720000|2022-03-23 13:22:00|4488.94|4488.34|4488.94|4488.34|4489.19|4488.59|4488.69|4488.09|69
1648041730000|2022-03-23 13:22:10|4489.06|4488.46|4489.19|4488.59|4489.19|4488.59|4488.94|4488.34|104
1648041740000|2022-03-23 13:22:20|4489.31|4488.71|4489.69|4489.09|4489.94|4489.34|4489.19|4488.59|206
1648041750000|2022-03-23 13:22:30|4489.81|4489.21|4490.19|4489.59|4490.19|4489.59|4489.81|4489.21|84
1648041760000|2022-03-23 13:22:40|4490.31|4489.71|4490.44|4489.84|4490.44|4489.84|4489.94|4489.34|156
1648041770000|2022-03-23 13:22:50|4490.19|4489.59|4490.69|4490.09|4490.69|4490.09|4490.19|4489.59|130
1648041780000|2022-03-23 13:23:00|4490.94|4490.34|4490.69|4490.09|4490.94|4490.34|4490.69|4490.09|145
1648041790000|2022-03-23 13:23:10|4490.44|4489.84|4491.19|4490.59|4491.19|4490.59|4490.44|4489.84|194
1648041800000|2022-03-23 13:23:20|4491.44|4490.84|4491.44|4490.84|4491.44|4490.84|4491.44|4490.84|254
1648041810000|2022-03-23 13:23:30|4491.56|4490.96|4491.94|4491.34|4491.94|4491.34|4491.56|4490.96|202
1648041820000|2022-03-23 13:23:40|4492.19|4491.59|4491.69|4491.09|4492.19|4491.59|4491.69|4491.09|172
1648041830000|2022-03-23 13:23:50|4491.81|4491.21|4491.69|4491.09|4491.81|4491.21|4491.31|4490.71|125
1648041840000|2022-03-23 13:24:00|4491.44|4490.84|4492.19|4491.59|4492.19|4491.59|4491.44|4490.84|142
1648041850000|2022-03-23 13:24:10|4491.94|4491.34|4491.94|4491.34|4492.19|4491.59|4491.94|4491.34|151
1648041860000|2022-03-23 13:24:20|4492.06|4491.46|4491.94|4491.34|4492.19|4491.59|4491.94|4491.34|131
1648041870000|2022-03-23 13:24:30|4491.69|4491.09|4491.94|4491.34|4491.94|4491.34|4491.69|4491.09|75
1648041880000|2022-03-23 13:24:40|4491.69|4491.09|4491.94|4491.34|4491.94|4491.34|4491.69|4491.09|111
1648041890000|2022-03-23 13:24:50|4491.69|4491.09|4491.44|4490.84|4491.69|4491.09|4491.19|4490.59|120
1648041900000|2022-03-23 13:25:00|4491.19|4490.59|4491.19|4490.59|4491.44|4490.84|4490.94|4490.34|324
1648041910000|2022-03-23 13:25:10|4491.44|4490.84|4491.19|4490.59|4491.44|4490.84|4491.19|4490.59|220
1648041920000|2022-03-23 13:25:20|4490.94|4490.34|4491.19|4490.59|4491.44|4490.84|4490.94|4490.34|163
1648041930000|2022-03-23 13:25:30|4491.94|4491.34|4491.44|4490.84|4491.94|4491.34|4491.44|4490.84|271
1648041940000|2022-03-23 13:25:40|4491.69|4491.09|4491.19|4490.59|4491.94|4491.34|4491.19|4490.59|120
1648041950000|2022-03-23 13:25:50|4490.94|4490.34|4490.94|4490.34|4491.19|4490.59|4490.69|4490.09|173
1648041960000|2022-03-23 13:26:00|4490.69|4490.09|4490.94|4490.34|4490.94|4490.34|4490.69|4490.09|99
1648041970000|2022-03-23 13:26:10|4490.69|4490.09|4490.44|4489.84|4490.94|4490.34|4490.44|4489.84|221
1648041980000|2022-03-23 13:26:20|4490.69|4490.09|4490.69|4490.09|4490.69|4490.09|4490.44|4489.84|56
1648041990000|2022-03-23 13:26:30|4490.94|4490.34|4491.19|4490.59|4491.19|4490.59|4490.94|4490.34|200
1648042000000|2022-03-23 13:26:40|4490.94|4490.34|4490.94|4490.34|4491.19|4490.59|4490.94|4490.34|114
1648042010000|2022-03-23 13:26:50|4490.81|4490.21|4490.69|4490.09|4490.94|4490.34|4490.69|4490.09|97
1648042020000|2022-03-23 13:27:00|||||||||97
1648042030000|2022-03-23 13:27:10|4490.94|4490.34|4490.19|4489.59|4490.94|4490.34|4490.19|4489.59|198
1648042040000|2022-03-23 13:27:20|4489.94|4489.34|4489.69|4489.09|4490.06|4489.46|4489.69|4489.09|255
1648042050000|2022-03-23 13:27:30|4489.56|4488.96|4489.44|4488.84|4489.69|4489.09|4489.19|4488.59|242
1648042060000|2022-03-23 13:27:40|4489.31|4488.71|4489.19|4488.59|4489.44|4488.84|4489.19|4488.59|102
1648042070000|2022-03-23 13:27:50|4489.44|4488.84|4488.69|4488.09|4489.44|4488.84|4488.69|4488.09|261
1648042080000|2022-03-23 13:28:00|4488.44|4487.84|4487.81|4487.21|4488.44|4487.84|4487.69|4487.09|384
1648042090000|2022-03-23 13:28:10|4487.94|4487.34|4487.19|4486.59|4487.94|4487.34|4487.19|4486.59|341
1648042100000|2022-03-23 13:28:20|4487.06|4486.46|4487.06|4486.46|4487.44|4486.84|4486.44|4485.84|543
1648042110000|2022-03-23 13:28:30|4486.94|4486.34|4486.19|4485.59|4486.94|4486.34|4486.19|4485.59|438
1648042120000|2022-03-23 13:28:40|4486.44|4485.84|4486.19|4485.59|4486.44|4485.84|4485.94|4485.34|496
1648042130000|2022-03-23 13:28:50|4485.94|4485.34|4486.44|4485.84|4486.44|4485.84|4485.94|4485.34|323
1648042140000|2022-03-23 13:29:00|4486.56|4485.96|4485.94|4485.34|4486.69|4486.09|4485.94|4485.34|237
1648042150000|2022-03-23 13:29:10|4486.19|4485.59|4485.94|4485.34|4486.19|4485.59|4485.94|4485.34|118
1648042160000|2022-03-23 13:29:20|4486.19|4485.59|4486.44|4485.84|4486.94|4486.34|4486.19|4485.59|529
1648042170000|2022-03-23 13:29:30|4486.69|4486.09|4486.19|4485.59|4486.69|4486.09|4486.19|4485.59|173
1648042180000|2022-03-23 13:29:40|4486.44|4485.84|4485.94|4485.34|4486.44|4485.84|4485.94|4485.34|335
1648042190000|2022-03-23 13:29:50|4485.44|4484.84|4485.19|4484.59|4485.69|4485.09|4484.94|4484.34|879
1648042200000|2022-03-23 13:30:00|4485.09|4484.69|4487.34|4486.94|4487.84|4487.44|4485.09|4484.69|3997
1648042210000|2022-03-23 13:30:10|4487.21|4486.81|4488.84|4488.44|4488.84|4488.44|4487.21|4486.81|1409
1648042220000|2022-03-23 13:30:20|4489.34|4488.94|4489.34|4488.94|4489.84|4489.44|4487.34|4486.94|1527
1648042230000|2022-03-23 13:30:30|4488.84|4488.44|4487.59|4487.19|4488.84|4488.44|4487.59|4487.19|892
1648042240000|2022-03-23 13:30:40|4487.71|4487.31|4488.59|4488.19|4488.84|4488.44|4487.09|4486.69|989
1648042250000|2022-03-23 13:30:50|4489.09|4488.69|4487.59|4487.19|4489.09|4488.69|4487.09|4486.69|966
1648042260000|2022-03-23 13:31:00|4487.34|4486.94|4486.84|4486.44|4487.84|4487.44|4486.09|4485.69|1208
1648042270000|2022-03-23 13:31:10|4486.59|4486.19|4486.59|4486.19|4487.46|4487.06|4486.21|4485.81|874
1648042280000|2022-03-23 13:31:20|4486.71|4486.31|4487.59|4487.19|4487.84|4487.44|4486.59|4486.19|761
1648042290000|2022-03-23 13:31:30|4487.84|4487.44|4488.84|4488.44|4488.84|4488.44|4487.59|4487.19|1026
1648042300000|2022-03-23 13:31:40|4488.34|4487.94|4488.84|4488.44|4489.84|4489.44|4487.84|4487.44|1092
1648042310000|2022-03-23 13:31:50|4488.59|4488.19|4487.84|4487.44|4488.84|4488.44|4487.84|4487.44|657
1648042320000|2022-03-23 13:32:00|4487.59|4487.19|4488.09|4487.69|4488.34|4487.94|4486.84|4486.44|917
1648042330000|2022-03-23 13:32:10|4488.34|4487.94|4488.59|4488.19|4488.84|4488.44|4488.09|4487.69|811
1648042340000|2022-03-23 13:32:20|4488.84|4488.44|4488.59|4488.19|4489.59|4489.19|4488.21|4487.81|872
1648042350000|2022-03-23 13:32:30|4488.84|4488.44|4487.34|4486.94|4488.84|4488.44|4487.09|4486.69|670
1648042360000|2022-03-23 13:32:40|4486.84|4486.44|4485.46|4485.06|4486.84|4486.44|4485.34|4484.94|895
1648042370000|2022-03-23 13:32:50|4485.59|4485.19|4485.09|4484.69|4485.71|4485.31|4484.84|4484.44|1025
1648042380000|2022-03-23 13:33:00|4484.84|4484.44|4484.59|4484.19|4485.09|4484.69|4484.09|4483.69|1228
1648042390000|2022-03-23 13:33:10|4484.46|4484.06|4486.34|4485.94|4486.34|4485.94|4484.46|4484.06|1000
1648042400000|2022-03-23 13:33:20|4486.09|4485.69|4486.09|4485.69|4486.84|4486.44|4485.34|4484.94|944
1648042410000|2022-03-23 13:33:30|4486.34|4485.94|4485.59|4485.19|4486.59|4486.19|4485.34|4484.94|673
1648042420000|2022-03-23 13:33:40|4485.09|4484.69|4485.09|4484.69|4485.59|4485.19|4484.59|4484.19|806
1648042430000|2022-03-23 13:33:50|4484.59|4484.19|4484.09|4483.69|4484.84|4484.44|4483.84|4483.44|951
1648042440000|2022-03-23 13:34:00|4483.84|4483.44|4482.71|4482.31|4484.09|4483.69|4482.59|4482.19|1683
1648042450000|2022-03-23 13:34:10|4482.84|4482.44|4483.21|4482.81|4483.46|4483.06|4481.84|4481.44|2011
1648042460000|2022-03-23 13:34:20|4483.09|4482.69|4483.59|4483.19|4484.09|4483.69|4482.84|4482.44|1004
1648042470000|2022-03-23 13:34:30|4483.84|4483.44|4483.84|4483.44|4484.59|4484.19|4482.84|4482.44|1190
1648042480000|2022-03-23 13:34:40|4483.71|4483.31|4482.59|4482.19|4484.09|4483.69|4482.34|4481.94|692
1648042490000|2022-03-23 13:34:50|4482.71|4482.31|4483.84|4483.44|4484.34|4483.94|4482.59|4482.19|649
1648042500000|2022-03-23 13:35:00|4483.09|4482.69|4482.59|4482.19|4483.59|4483.19|4482.09|4481.69|1344
1648042510000|2022-03-23 13:35:10|4482.34|4481.94|4482.59|4482.19|4483.09|4482.69|4482.34|4481.94|754
1648042520000|2022-03-23 13:35:20|4482.34|4481.94|4481.84|4481.44|4482.84|4482.44|4481.84|4481.44|599
1648042530000|2022-03-23 13:35:30|4481.59|4481.19|4482.84|4482.44|4483.34|4482.94|4481.09|4480.69|998
1648042540000|2022-03-23 13:35:40|4483.09|4482.69|4485.09|4484.69|4485.59|4485.19|4482.59|4482.19|1126
1648042550000|2022-03-23 13:35:50|4484.84|4484.44|4484.59|4484.19|4485.34|4484.94|4484.59|4484.19|637
1648042560000|2022-03-23 13:36:00|4484.34|4483.94|4483.09|4482.69|4484.84|4484.44|4482.59|4482.19|1141
1648042570000|2022-03-23 13:36:10|4482.59|4482.19|4483.34|4482.94|4483.59|4483.19|4482.59|4482.19|766
1648042580000|2022-03-23 13:36:20|4483.09|4482.69|4482.34|4481.94|4483.59|4483.19|4482.34|4481.94|549
1648042590000|2022-03-23 13:36:30|4482.46|4482.06|4483.09|4482.69|4483.21|4482.81|4482.34|4481.94|316
1648042600000|2022-03-23 13:36:40|4482.96|4482.56|4483.84|4483.44|4484.09|4483.69|4482.59|4482.19|662
1648042610000|2022-03-23 13:36:50|4483.59|4483.19|4485.09|4484.69|4485.09|4484.69|4483.59|4483.19|720
1648042620000|2022-03-23 13:37:00|4485.34|4484.94|4486.09|4485.69|4486.59|4486.19|4484.34|4483.94|980
1648042630000|2022-03-23 13:37:10|4486.34|4485.94|4485.59|4485.19|4486.59|4486.19|4485.09|4484.69|655
1648042640000|2022-03-23 13:37:20|4485.34|4484.94|4485.84|4485.44|4486.34|4485.94|4485.34|4484.94|513
1648042650000|2022-03-23 13:37:30|4486.09|4485.69|4485.59|4485.19|4486.09|4485.69|4485.09|4484.69|490
1648042660000|2022-03-23 13:37:40|4485.34|4484.94|4483.84|4483.44|4485.46|4485.06|4483.09|4482.69|864
1648042670000|2022-03-23 13:37:50|4483.59|4483.19|4483.59|4483.19|4483.84|4483.44|4482.84|4482.44|658
1648042680000|2022-03-23 13:38:00|4483.34|4482.94|4483.59|4483.19|4483.84|4483.44|4483.09|4482.69|453
1648042690000|2022-03-23 13:38:10|4483.46|4483.06|4482.59|4482.19|4483.84|4483.44|4482.34|4481.94|522
1648042700000|2022-03-23 13:38:20|4482.34|4481.94|4481.84|4481.44|4482.84|4482.44|4481.84|4481.44|593
1648042710000|2022-03-23 13:38:30|4481.96|4481.56|4481.59|4481.19|4482.09|4481.69|4481.34|4480.94|404
1648042720000|2022-03-23 13:38:40|4481.84|4481.44|4481.34|4480.94|4481.84|4481.44|4481.09|4480.69|660
1648042730000|2022-03-23 13:38:50|4481.09|4480.69|4481.46|4481.06|4481.59|4481.19|4481.09|4480.69|794
1648042740000|2022-03-23 13:39:00|4481.21|4480.81|4481.09|4480.69|4481.84|4481.44|4480.59|4480.19|1277
1648042750000|2022-03-23 13:39:10|4481.34|4480.94|4480.46|4480.06|4481.34|4480.94|4480.09|4479.69|1315
1648042760000|2022-03-23 13:39:20|4480.59|4480.19|4481.71|4481.31|4481.84|4481.44|4480.59|4480.19|680
1648042770000|2022-03-23 13:39:30|4481.84|4481.44|4480.84|4480.44|4481.84|4481.44|4480.59|4480.19|514
1648042780000|2022-03-23 13:39:40|4481.09|4480.69|4480.09|4479.69|4481.09|4480.69|4480.09|4479.69|579
1648042790000|2022-03-23 13:39:50|4479.84|4479.44|4479.84|4479.44|4480.34|4479.94|4479.09|4478.69|1201
1648042800000|2022-03-23 13:40:00|4480.09|4479.69|4478.84|4478.44|4480.09|4479.69|4478.34|4477.94|1751
1648042810000|2022-03-23 13:40:10|4479.09|4478.69|4479.84|4479.44|4479.84|4479.44|4479.09|4478.69|959
1648042820000|2022-03-23 13:40:20|4479.59|4479.19|4479.09|4478.69|4480.09|4479.69|4478.84|4478.44|821
1648042830000|2022-03-23 13:40:30|4479.34|4478.94|4479.34|4478.94|4479.59|4479.19|4478.84|4478.44|592
1648042840000|2022-03-23 13:40:40|4479.59|4479.19|4480.09|4479.69|4480.09|4479.69|4479.34|4478.94|563
1648042850000|2022-03-23 13:40:50|4480.34|4479.94|4480.59|4480.19|4480.59|4480.19|4479.84|4479.44|960
1648042860000|2022-03-23 13:41:00|4480.84|4480.44|4482.34|4481.94|4483.09|4482.69|4480.59|4480.19|1807
1648042870000|2022-03-23 13:41:10|4482.59|4482.19|4482.34|4481.94|4482.59|4482.19|4481.34|4480.94|786
1648042880000|2022-03-23 13:41:20|4482.09|4481.69|4481.09|4480.69|4482.09|4481.69|4481.09|4480.69|809
1648042890000|2022-03-23 13:41:30|4480.84|4480.44|4480.34|4479.94|4481.09|4480.69|4479.59|4479.19|920
1648042900000|2022-03-23 13:41:40|4480.59|4480.19|4479.84|4479.44|4480.59|4480.19|4479.34|4478.94|516
1648042910000|2022-03-23 13:41:50|4480.09|4479.69|4480.84|4480.44|4480.84|4480.44|4479.84|4479.44|568
1648042920000|2022-03-23 13:42:00|4480.59|4480.19|4482.59|4482.19|4482.59|4482.19|4480.34|4479.94|809
1648042930000|2022-03-23 13:42:10|4482.34|4481.94|4481.34|4480.94|4482.84|4482.44|4481.34|4480.94|722
1648042940000|2022-03-23 13:42:20|4481.09|4480.69|4481.71|4481.31|4482.09|4481.69|4481.09|4480.69|597
1648042950000|2022-03-23 13:42:30|4481.59|4481.19|4481.34|4480.94|4482.59|4482.19|4481.34|4480.94|426
1648042960000|2022-03-23 13:42:40|4481.09|4480.69|4481.09|4480.69|4481.84|4481.44|4481.09|4480.69|533
1648042970000|2022-03-23 13:42:50|4481.34|4480.94|4481.34|4480.94|4481.46|4481.06|4480.59|4480.19|509
1648042980000|2022-03-23 13:43:00|4481.09|4480.69|4483.09|4482.69|4483.34|4482.94|4481.09|4480.69|859
1648042990000|2022-03-23 13:43:10|4483.21|4482.81|4483.84|4483.44|4484.09|4483.69|4483.21|4482.81|799
1648043000000|2022-03-23 13:43:20|4484.09|4483.69|4484.59|4484.19|4484.84|4484.44|4484.09|4483.69|1016
1648043010000|2022-03-23 13:43:30|4484.46|4484.06|4484.59|4484.19|4485.09|4484.69|4484.09|4483.69|546
1648043020000|2022-03-23 13:43:40|4484.34|4483.94|4483.09|4482.69|4484.84|4484.44|4483.09|4482.69|851
1648043030000|2022-03-23 13:43:50|4483.34|4482.94|4483.46|4483.06|4483.84|4483.44|4483.34|4482.94|379
1648043040000|2022-03-23 13:44:00|4483.34|4482.94|4482.59|4482.19|4484.09|4483.69|4482.59|4482.19|1115
1648043050000|2022-03-23 13:44:10|4482.34|4481.94|4483.34|4482.94|4483.84|4483.44|4482.34|4481.94|467
1648043060000|2022-03-23 13:44:20|4483.09|4482.69|4482.96|4482.56|4483.59|4483.19|4482.59|4482.19|358
1648043070000|2022-03-23 13:44:30|4482.84|4482.44|4482.84|4482.44|4483.59|4483.19|4482.84|4482.44|399
1648043080000|2022-03-23 13:44:40|4482.71|4482.31|4481.96|4481.56|4483.09|4482.69|4481.84|4481.44|547
1648043090000|2022-03-23 13:44:50|4481.84|4481.44|4482.09|4481.69|4482.34|4481.94|4481.84|4481.44|374
1648043100000|2022-03-23 13:45:00|4482.34|4481.94|4479.09|4478.69|4482.34|4481.94|4479.09|4478.69|1938
1648043110000|2022-03-23 13:45:10|4478.84|4478.44|4477.09|4476.69|4479.09|4478.69|4477.09|4476.69|2278
1648043120000|2022-03-23 13:45:20|4477.34|4476.94|4475.09|4474.69|4477.34|4476.94|4475.09|4474.69|3039
1648043130000|2022-03-23 13:45:30|4474.84|4474.44|4475.09|4474.69|4475.34|4474.94|4474.84|4474.44|1464
1648043140000|2022-03-23 13:45:40|4474.59|4474.19|4475.84|4475.44|4476.34|4475.94|4474.34|4473.94|1752
1648043150000|2022-03-23 13:45:50|4475.59|4475.19|4476.59|4476.19|4476.59|4476.19|4475.34|4474.94|769
1648043160000|2022-03-23 13:46:00|4476.84|4476.44|4477.09|4476.69|4477.09|4476.69|4476.34|4475.94|1047
1648043170000|2022-03-23 13:46:10|4477.34|4476.94|4476.34|4475.94|4477.34|4476.94|4476.34|4475.94|742
1648043180000|2022-03-23 13:46:20|4476.09|4475.69|4475.96|4475.56|4476.59|4476.19|4475.84|4475.44|403
1648043190000|2022-03-23 13:46:30|4476.09|4475.69|4476.34|4475.94|4477.09|4476.69|4476.09|4475.69|606
1648043200000|2022-03-23 13:46:40|4476.09|4475.69|4475.34|4474.94|4476.09|4475.69|4474.71|4474.31|851
1648043210000|2022-03-23 13:46:50|4475.46|4475.06|4476.84|4476.44|4476.84|4476.44|4475.34|4474.94|537
1648043220000|2022-03-23 13:47:00|4476.59|4476.19|4475.34|4474.94|4476.59|4476.19|4475.09|4474.69|838
1648043230000|2022-03-23 13:47:10|4475.09|4474.69|4475.09|4474.69|4475.84|4475.44|4474.84|4474.44|706
1648043240000|2022-03-23 13:47:20|4474.84|4474.44|4474.84|4474.44|4475.34|4474.94|4474.59|4474.19|930
1648043250000|2022-03-23 13:47:30|4475.09|4474.69|4475.84|4475.44|4476.09|4475.69|4474.84|4474.44|593
1648043260000|2022-03-23 13:47:40|4475.96|4475.56|4475.59|4475.19|4476.34|4475.94|4475.59|4475.19|524
1648043270000|2022-03-23 13:47:50|4475.84|4475.44|4476.84|4476.44|4476.84|4476.44|4475.59|4475.19|569
1648043280000|2022-03-23 13:48:00|4477.09|4476.69|4477.09|4476.69|4477.34|4476.94|4476.59|4476.19|758
1648043290000|2022-03-23 13:48:10|4477.59|4477.19|4478.34|4477.94|4478.34|4477.94|4477.59|4477.19|1380
1648043300000|2022-03-23 13:48:20|4478.09|4477.69|4477.09|4476.69|4478.59|4478.19|4477.09|4476.69|455
1648043310000|2022-03-23 13:48:30|4476.84|4476.44|4475.84|4475.44|4476.84|4476.44|4475.34|4474.94|802
1648043320000|2022-03-23 13:48:40|4476.34|4475.94|4476.34|4475.94|4476.59|4476.19|4475.59|4475.19|400
1648043330000|2022-03-23 13:48:50|4476.46|4476.06|4476.09|4475.69|4476.59|4476.19|4476.09|4475.69|252
1648043340000|2022-03-23 13:49:00|4476.21|4475.81|4478.09|4477.69|4478.59|4478.19|4476.09|4475.69|560
1648043350000|2022-03-23 13:49:10|4477.84|4477.44|4476.34|4475.94|4477.84|4477.44|4476.34|4475.94|445
1648043360000|2022-03-23 13:49:20|4476.09|4475.69|4474.84|4474.44|4476.09|4475.69|4474.84|4474.44|541
1648043370000|2022-03-23 13:49:30|4475.09|4474.69|4474.84|4474.44|4475.09|4474.69|4474.59|4474.19|371
1648043380000|2022-03-23 13:49:40|4475.09|4474.69|4475.34|4474.94|4475.84|4475.44|4474.71|4474.31|517
1648043390000|2022-03-23 13:49:50|4475.59|4475.19|4475.34|4474.94|4475.59|4475.19|4474.09|4473.69|1637
1648043400000|2022-03-23 13:50:00|4475.21|4474.81|4474.34|4473.94|4475.21|4474.81|4473.59|4473.19|798
1648043410000|2022-03-23 13:50:10|4474.71|4474.31|4476.59|4476.19|4476.84|4476.44|4474.59|4474.19|692
1648043420000|2022-03-23 13:50:20|4476.84|4476.44|4476.09|4475.69|4477.34|4476.94|4476.09|4475.69|926
1648043430000|2022-03-23 13:50:30|4475.84|4475.44|4475.59|4475.19|4476.84|4476.44|4475.34|4474.94|768
1648043440000|2022-03-23 13:50:40|4475.46|4475.06|4474.09|4473.69|4475.59|4475.19|4474.09|4473.69|392
1648043450000|2022-03-23 13:50:50|4473.84|4473.44|4474.59|4474.19|4474.84|4474.44|4473.59|4473.19|838
1648043460000|2022-03-23 13:51:00|4474.34|4473.94|4474.84|4474.44|4475.09|4474.69|4474.34|4473.94|415
1648043470000|2022-03-23 13:51:10|4475.09|4474.69|4475.09|4474.69|4475.09|4474.69|4474.34|4473.94|393
1648043480000|2022-03-23 13:51:20|4474.84|4474.44|4474.84|4474.44|4475.46|4475.06|4474.84|4474.44|464
1648043490000|2022-03-23 13:51:30|4475.09|4474.69|4475.34|4474.94|4475.59|4475.19|4474.84|4474.44|373
1648043500000|2022-03-23 13:51:40|4475.59|4475.19|4475.59|4475.19|4475.59|4475.19|4475.34|4474.94|226
1648043510000|2022-03-23 13:51:50|4475.46|4475.06|4475.34|4474.94|4475.84|4475.44|4474.84|4474.44|428
1648043520000|2022-03-23 13:52:00|4475.09|4474.69|4475.84|4475.44|4475.84|4475.44|4474.84|4474.44|570
1648043530000|2022-03-23 13:52:10|4475.09|4474.69|4475.84|4475.44|4475.84|4475.44|4474.34|4473.94|1132
1648043540000|2022-03-23 13:52:20|4476.34|4475.94|4476.09|4475.69|4476.34|4475.94|4475.09|4474.69|952
1648043550000|2022-03-23 13:52:30|4475.84|4475.44|4476.71|4476.31|4476.84|4476.44|4475.59|4475.19|523
1648043560000|2022-03-23 13:52:40|4476.59|4476.19|4477.34|4476.94|4477.59|4477.19|4476.34|4475.94|736
1648043570000|2022-03-23 13:52:50|4477.59|4477.19|4477.34|4476.94|4477.96|4477.56|4477.34|4476.94|593
1648043580000|2022-03-23 13:53:00|4477.59|4477.19|4477.84|4477.44|4478.09|4477.69|4477.34|4476.94|651
1648043590000|2022-03-23 13:53:10|4478.09|4477.69|4477.59|4477.19|4478.59|4478.19|4477.59|4477.19|669
1648043600000|2022-03-23 13:53:20|4477.34|4476.94|4478.59|4478.19|4478.59|4478.19|4477.09|4476.69|531
1648043610000|2022-03-23 13:53:30|4478.84|4478.44|4479.34|4478.94|4479.59|4479.19|4478.59|4478.19|784
1648043620000|2022-03-23 13:53:40|4479.09|4478.69|4479.34|4478.94|4479.34|4478.94|4478.84|4478.44|488
1648043630000|2022-03-23 13:53:50|4479.09|4478.69|4478.59|4478.19|4479.21|4478.81|4477.84|4477.44|605
1648043640000|2022-03-23 13:54:00|4478.34|4477.94|4476.84|4476.44|4478.84|4478.44|4476.34|4475.94|791
1648043650000|2022-03-23 13:54:10|4477.09|4476.69|4477.09|4476.69|4478.09|4477.69|4476.84|4476.44|495
1648043660000|2022-03-23 13:54:20|4477.21|4476.81|4478.09|4477.69|4478.34|4477.94|4477.09|4476.69|486
1648043670000|2022-03-23 13:54:30|4478.34|4477.94|4478.84|4478.44|4478.84|4478.44|4478.09|4477.69|356
1648043680000|2022-03-23 13:54:40|4478.71|4478.31|4479.59|4479.19|4479.59|4479.19|4478.59|4478.19|404
1648043690000|2022-03-23 13:54:50|4479.84|4479.44|4480.59|4480.19|4480.59|4480.19|4479.59|4479.19|961
1648043700000|2022-03-23 13:55:00|4480.34|4479.94|4480.09|4479.69|4480.34|4479.94|4478.84|4478.44|888
1648043710000|2022-03-23 13:55:10|4480.34|4479.94|4478.34|4477.94|4480.34|4479.94|4478.34|4477.94|636
1648043720000|2022-03-23 13:55:20|4478.59|4478.19|4479.84|4479.44|4479.84|4479.44|4478.34|4477.94|497
1648043730000|2022-03-23 13:55:30|4479.71|4479.31|4480.09|4479.69|4480.09|4479.69|4479.34|4478.94|370
1648043740000|2022-03-23 13:55:40|4479.84|4479.44|4480.59|4480.19|4480.59|4480.19|4479.84|4479.44|585
1648043750000|2022-03-23 13:55:50|4480.84|4480.44|4480.34|4479.94|4481.09|4480.69|4479.96|4479.56|523
1648043760000|2022-03-23 13:56:00|4480.59|4480.19|4480.71|4480.31|4480.84|4480.44|4480.09|4479.69|451
1648043770000|2022-03-23 13:56:10|4480.84|4480.44|4482.21|4481.81|4482.34|4481.94|4480.84|4480.44|771
1648043780000|2022-03-23 13:56:20|4482.34|4481.94|4482.34|4481.94|4482.59|4482.19|4481.21|4480.81|622
1648043790000|2022-03-23 13:56:30|4482.59|4482.19|4483.59|4483.19|4483.59|4483.19|4482.59|4482.19|1168
1648043800000|2022-03-23 13:56:40|4483.34|4482.94|4483.34|4482.94|4483.84|4483.44|4482.84|4482.44|808
1648043810000|2022-03-23 13:56:50|4483.09|4482.69|4483.84|4483.44|4483.84|4483.44|4483.09|4482.69|469
1648043820000|2022-03-23 13:57:00|4483.59|4483.19|4483.71|4483.31|4483.71|4483.31|4482.34|4481.94|795
1648043830000|2022-03-23 13:57:10|4483.59|4483.19|4484.09|4483.69|4484.59|4484.19|4483.59|4483.19|745
1648043840000|2022-03-23 13:57:20|4483.96|4483.56|4484.59|4484.19|4484.84|4484.44|4483.96|4483.56|883
1648043850000|2022-03-23 13:57:30|4484.46|4484.06|4484.59|4484.19|4484.59|4484.19|4484.09|4483.69|287
1648043860000|2022-03-23 13:57:40|4484.34|4483.94|4483.59|4483.19|4484.34|4483.94|4483.59|4483.19|252
1648043870000|2022-03-23 13:57:50|4483.34|4482.94|4483.34|4482.94|4483.59|4483.19|4482.84|4482.44|643
1648043880000|2022-03-23 13:58:00|4483.59|4483.19|4481.84|4481.44|4483.59|4483.19|4481.84|4481.44|533
1648043890000|2022-03-23 13:58:10|4481.59|4481.19|4481.84|4481.44|4481.84|4481.44|4481.34|4480.94|758
1648043900000|2022-03-23 13:58:20|4481.59|4481.19|4481.84|4481.44|4482.34|4481.94|4481.59|4481.19|363
1648043910000|2022-03-23 13:58:30|4481.59|4481.19|4480.59|4480.19|4481.84|4481.44|4480.59|4480.19|277
1648043920000|2022-03-23 13:58:40|4480.84|4480.44|4480.59|4480.19|4481.34|4480.94|4480.59|4480.19|321
1648043930000|2022-03-23 13:58:50|4480.46|4480.06|4479.96|4479.56|4480.59|4480.19|4479.84|4479.44|347
1648043940000|2022-03-23 13:59:00|4479.84|4479.44|4479.84|4479.44|4480.21|4479.81|4478.84|4478.44|467
1648043950000|2022-03-23 13:59:10|4479.59|4479.19|4479.84|4479.44|4480.34|4479.94|4479.59|4479.19|197
1648043960000|2022-03-23 13:59:20|4479.96|4479.56|4479.34|4478.94|4479.96|4479.56|4479.34|4478.94|312
1648043970000|2022-03-23 13:59:30|4479.59|4479.19|4479.34|4478.94|4479.71|4479.31|4479.09|4478.69|230
1648043980000|2022-03-23 13:59:40|4479.09|4478.69|4479.09|4478.69|4479.34|4478.94|4478.84|4478.44|140
1648043990000|2022-03-23 13:59:50|4478.96|4478.56|4477.84|4477.44|4479.09|4478.69|4477.34|4476.94|622
1648044000000|2022-03-23 14:00:00|4477.46|4477.06|4477.59|4477.19|4478.09|4477.69|4475.84|4475.44|804
1648044010000|2022-03-23 14:00:10|4477.71|4477.31|4475.09|4474.69|4477.84|4477.44|4475.09|4474.69|627
1648044020000|2022-03-23 14:00:20|4475.34|4474.94|4474.84|4474.44|4475.34|4474.94|4474.09|4473.69|954
1648044030000|2022-03-23 14:00:30|4475.09|4474.69|4476.34|4475.94|4476.34|4475.94|4474.59|4474.19|862
1648044040000|2022-03-23 14:00:40|4476.09|4475.69|4476.59|4476.19|4476.84|4476.44|4476.09|4475.69|403
1648044050000|2022-03-23 14:00:50|4476.34|4475.94|4477.59|4477.19|4479.09|4478.69|4476.34|4475.94|1526
1648044060000|2022-03-23 14:01:00|4477.84|4477.44|4479.34|4478.94|4479.46|4479.06|4477.59|4477.19|987
1648044070000|2022-03-23 14:01:10|4479.09|4478.69|4479.34|4478.94|4479.59|4479.19|4478.84|4478.44|763
1648044080000|2022-03-23 14:01:20|4479.46|4479.06|4480.34|4479.94|4480.34|4479.94|4478.34|4477.94|609
1648044090000|2022-03-23 14:01:30|4479.84|4479.44|4480.59|4480.19|4480.84|4480.44|4479.84|4479.44|614
1648044100000|2022-03-23 14:01:40|4480.84|4480.44|4480.09|4479.69|4480.84|4480.44|4479.59|4479.19|399
1648044110000|2022-03-23 14:01:50|4480.21|4479.81|4479.84|4479.44|4480.34|4479.94|4478.84|4478.44|567
1648044120000|2022-03-23 14:02:00|4479.59|4479.19|4477.96|4477.56|4480.34|4479.94|4477.96|4477.56|653
1648044130000|2022-03-23 14:02:10|4477.84|4477.44|4478.59|4478.19|4478.59|4478.19|4477.59|4477.19|426
1648044140000|2022-03-23 14:02:20|4478.34|4477.94|4477.09|4476.69|4478.59|4478.19|4477.09|4476.69|406
1648044150000|2022-03-23 14:02:30|4477.34|4476.94|4476.34|4475.94|4477.59|4477.19|4476.34|4475.94|498
1648044160000|2022-03-23 14:02:40|4476.09|4475.69|4476.09|4475.69|4476.84|4476.44|4476.09|4475.69|404
1648044170000|2022-03-23 14:02:50|4475.84|4475.44|4475.34|4474.94|4476.59|4476.19|4475.34|4474.94|427
1648044180000|2022-03-23 14:03:00|4475.09|4474.69|4477.59|4477.19|4477.59|4477.19|4474.34|4473.94|851
1648044190000|2022-03-23 14:03:10|4477.46|4477.06|4475.96|4475.56|4477.84|4477.44|4475.84|4475.44|488
1648044200000|2022-03-23 14:03:20|4476.09|4475.69|4476.09|4475.69|4476.34|4475.94|4475.34|4474.94|244
1648044210000|2022-03-23 14:03:30|4476.34|4475.94|4477.34|4476.94|4477.34|4476.94|4476.34|4475.94|280
1648044220000|2022-03-23 14:03:40|4477.59|4477.19|4478.34|4477.94|4478.34|4477.94|4477.09|4476.69|404
1648044230000|2022-03-23 14:03:50|4478.59|4478.19|4478.59|4478.19|4478.84|4478.44|4478.09|4477.69|400
1648044240000|2022-03-23 14:04:00|4478.34|4477.94|4477.21|4476.81|4478.34|4477.94|4476.84|4476.44|420
1648044250000|2022-03-23 14:04:10|4477.34|4476.94|4478.59|4478.19|4478.84|4478.44|4477.34|4476.94|625
1648044260000|2022-03-23 14:04:20|4478.34|4477.94|4478.09|4477.69|4478.59|4478.19|4477.09|4476.69|416
1648044270000|2022-03-23 14:04:30|4478.34|4477.94|4479.84|4479.44|4479.84|4479.44|4478.34|4477.94|517
1648044280000|2022-03-23 14:04:40|4479.59|4479.19|4478.84|4478.44|4479.96|4479.56|4478.59|4478.19|401
1648044290000|2022-03-23 14:04:50|4478.59|4478.19|4479.21|4478.81|4479.84|4479.44|4478.59|4478.19|344
1648044300000|2022-03-23 14:05:00|4479.09|4478.69|4480.09|4479.69|4480.09|4479.69|4478.34|4477.94|500
1648044310000|2022-03-23 14:05:10|4479.96|4479.56|4479.21|4478.81|4480.09|4479.69|4478.84|4478.44|417
1648044320000|2022-03-23 14:05:20|4479.09|4478.69|4478.84|4478.44|4479.09|4478.69|4478.34|4477.94|291
1648044330000|2022-03-23 14:05:30|4479.09|4478.69|4480.34|4479.94|4480.59|4480.19|4479.09|4478.69|322
1648044340000|2022-03-23 14:05:40|4480.59|4480.19|4481.09|4480.69|4481.09|4480.69|4479.84|4479.44|385
1648044350000|2022-03-23 14:05:50|4481.59|4481.19|4480.34|4479.94|4481.59|4481.19|4480.09|4479.69|674
1648044360000|2022-03-23 14:06:00|4480.09|4479.69|4480.84|4480.44|4481.34|4480.94|4480.09|4479.69|471
1648044370000|2022-03-23 14:06:10|4480.96|4480.56|4480.84|4480.44|4481.34|4480.94|4480.59|4480.19|521
1648044380000|2022-03-23 14:06:20|4481.34|4480.94|4482.34|4481.94|4483.09|4482.69|4481.34|4480.94|877
1648044390000|2022-03-23 14:06:30|4482.59|4482.19|4484.09|4483.69|4484.09|4483.69|4482.34|4481.94|884
1648044400000|2022-03-23 14:06:40|4484.34|4483.94|4484.71|4484.31|4484.84|4484.44|4484.09|4483.69|630
1648044410000|2022-03-23 14:06:50|4484.84|4484.44|4484.09|4483.69|4484.84|4484.44|4483.71|4483.31|755
1648044420000|2022-03-23 14:07:00|4484.34|4483.94|4484.34|4483.94|4484.59|4484.19|4484.09|4483.69|479
1648044430000|2022-03-23 14:07:10|4484.09|4483.69|4484.59|4484.19|4484.84|4484.44|4483.84|4483.44|504
1648044440000|2022-03-23 14:07:20|4484.84|4484.44|4484.09|4483.69|4484.84|4484.44|4483.84|4483.44|353
1648044450000|2022-03-23 14:07:30|4484.34|4483.94|4486.09|4485.69|4486.84|4486.44|4484.34|4483.94|1316
1648044460000|2022-03-23 14:07:40|4485.96|4485.56|4487.34|4486.94|4487.34|4486.94|4485.84|4485.44|934
1648044470000|2022-03-23 14:07:50|4487.59|4487.19|4486.84|4486.44|4487.59|4487.19|4486.34|4485.94|938
1648044480000|2022-03-23 14:08:00|4486.71|4486.31|4486.59|4486.19|4486.84|4486.44|4486.34|4485.94|564
1648044490000|2022-03-23 14:08:10|4486.84|4486.44|4486.34|4485.94|4486.84|4486.44|4486.21|4485.81|430
1648044500000|2022-03-23 14:08:20|4486.09|4485.69|4486.09|4485.69|4486.34|4485.94|4485.84|4485.44|491
1648044510000|2022-03-23 14:08:30|4486.34|4485.94|4486.09|4485.69|4486.34|4485.94|4485.59|4485.19|636
1648044520000|2022-03-23 14:08:40|4485.84|4485.44|4485.34|4484.94|4486.09|4485.69|4485.09|4484.69|496
1648044530000|2022-03-23 14:08:50|4485.59|4485.19|4487.34|4486.94|4487.34|4486.94|4485.59|4485.19|540
1648044540000|2022-03-23 14:09:00|4487.21|4486.81|4487.09|4486.69|4487.84|4487.44|4487.09|4486.69|726
1648044550000|2022-03-23 14:09:10|4486.96|4486.56|4485.59|4485.19|4487.09|4486.69|4485.59|4485.19|701
1648044560000|2022-03-23 14:09:20|4485.84|4485.44|4486.34|4485.94|4486.84|4486.44|4485.84|4485.44|419
1648044570000|2022-03-23 14:09:30|4486.59|4486.19|4486.84|4486.44|4486.84|4486.44|4486.09|4485.69|696
1648044580000|2022-03-23 14:09:40|4486.59|4486.19|4486.09|4485.69|4486.84|4486.44|4486.09|4485.69|408
1648044590000|2022-03-23 14:09:50|4485.84|4485.44|4486.09|4485.69|4486.09|4485.69|4485.59|4485.19|320
1648044600000|2022-03-23 14:10:00|4485.84|4485.44|4485.59|4485.19|4486.34|4485.94|4485.34|4484.94|465
1648044610000|2022-03-23 14:10:10|4485.84|4485.44|4486.09|4485.69|4486.09|4485.69|4485.59|4485.19|367
1648044620000|2022-03-23 14:10:20|4486.34|4485.94|4487.09|4486.69|4487.09|4486.69|4486.09|4485.69|499
1648044630000|2022-03-23 14:10:30|4486.84|4486.44|4486.09|4485.69|4486.84|4486.44|4485.84|4485.44|361
1648044640000|2022-03-23 14:10:40|4486.34|4485.94|4485.84|4485.44|4486.34|4485.94|4485.59|4485.19|337
1648044650000|2022-03-23 14:10:50|4486.09|4485.69|4486.09|4485.69|4486.59|4486.19|4485.84|4485.44|409
1648044660000|2022-03-23 14:11:00|4485.84|4485.44|4485.84|4485.44|4486.09|4485.69|4485.34|4484.94|423
1648044670000|2022-03-23 14:11:10|4485.59|4485.19|4486.34|4485.94|4486.59|4486.19|4485.59|4485.19|331
1648044680000|2022-03-23 14:11:20|4486.46|4486.06|4486.34|4485.94|4486.84|4486.44|4486.34|4485.94|259
1648044690000|2022-03-23 14:11:30|4486.84|4486.44|4486.96|4486.56|4487.09|4486.69|4486.59|4486.19|549
1648044700000|2022-03-23 14:11:40|4486.84|4486.44|4485.84|4485.44|4487.09|4486.69|4485.84|4485.44|393
1648044710000|2022-03-23 14:11:50|4485.59|4485.19|4484.59|4484.19|4485.59|4485.19|4484.59|4484.19|811
1648044720000|2022-03-23 14:12:00|4484.34|4483.94|4484.84|4484.44|4484.84|4484.44|4482.59|4482.19|1446
1648044730000|2022-03-23 14:12:10|4485.09|4484.69|4484.59|4484.19|4485.84|4485.44|4484.59|4484.19|1490
1648044740000|2022-03-23 14:12:20|4484.34|4483.94|4484.34|4483.94|4484.34|4483.94|4483.59|4483.19|461
1648044750000|2022-03-23 14:12:30|4484.59|4484.19|4484.34|4483.94|4485.34|4484.94|4484.34|4483.94|455
1648044760000|2022-03-23 14:12:40|4484.09|4483.69|4483.84|4483.44|4484.84|4484.44|4483.84|4483.44|722
1648044770000|2022-03-23 14:12:50|4484.09|4483.69|4485.09|4484.69|4485.09|4484.69|4484.09|4483.69|322
1648044780000|2022-03-23 14:13:00|4485.21|4484.81|4486.59|4486.19|4486.59|4486.19|4485.21|4484.81|808
1648044790000|2022-03-23 14:13:10|4486.84|4486.44|4487.59|4487.19|4487.84|4487.44|4486.84|4486.44|1170
1648044800000|2022-03-23 14:13:20|4487.71|4487.31|4487.09|4486.69|4487.84|4487.44|4487.09|4486.69|441
1648044810000|2022-03-23 14:13:30|4487.34|4486.94|4488.09|4487.69|4488.09|4487.69|4487.34|4486.94|1100
1648044820000|2022-03-23 14:13:40|4487.84|4487.44|4488.09|4487.69|4488.09|4487.69|4487.59|4487.19|421
1648044830000|2022-03-23 14:13:50|4487.84|4487.44|4487.59|4487.19|4487.96|4487.56|4487.09|4486.69|518
1648044840000|2022-03-23 14:14:00|4487.46|4487.06|4487.96|4487.56|4488.59|4488.19|4487.46|4487.06|787
1648044850000|2022-03-23 14:14:10|4487.84|4487.44|4488.59|4488.19|4488.59|4488.19|4487.59|4487.19|525
1648044860000|2022-03-23 14:14:20|4488.84|4488.44|4489.59|4489.19|4489.59|4489.19|4488.59|4488.19|585
1648044870000|2022-03-23 14:14:30|4489.46|4489.06|4490.34|4489.94|4490.34|4489.94|4489.34|4488.94|983
1648044880000|2022-03-23 14:14:40|4490.09|4489.69|4490.84|4490.44|4490.84|4490.44|4490.09|4489.69|665
1648044890000|2022-03-23 14:14:50|4490.59|4490.19|4491.84|4491.44|4492.09|4491.69|4490.59|4490.19|996
1648044900000|2022-03-23 14:15:00|4491.71|4491.31|4493.34|4492.94|4494.59|4494.19|4491.71|4491.31|2661
1648044910000|2022-03-23 14:15:10|4493.09|4492.69|4493.84|4493.44|4494.09|4493.69|4493.09|4492.69|1077
1648044920000|2022-03-23 14:15:20|4494.09|4493.69|4493.84|4493.44|4494.09|4493.69|4493.59|4493.19|869
1648044930000|2022-03-23 14:15:30|4494.09|4493.69|4494.09|4493.69|4494.34|4493.94|4493.59|4493.19|825
1648044940000|2022-03-23 14:15:40|4493.84|4493.44|4494.09|4493.69|4494.09|4493.69|4493.34|4492.94|492
1648044950000|2022-03-23 14:15:50|4494.34|4493.94|4494.84|4494.44|4495.09|4494.69|4494.21|4493.81|1207
1648044960000|2022-03-23 14:16:00|4495.09|4494.69|4495.09|4494.69|4495.59|4495.19|4495.09|4494.69|1023
1648044970000|2022-03-23 14:16:10|4495.34|4494.94|4495.59|4495.19|4495.59|4495.19|4494.84|4494.44|670
1648044980000|2022-03-23 14:16:20|4495.34|4494.94|4495.34|4494.94|4495.84|4495.44|4495.34|4494.94|812
1648044990000|2022-03-23 14:16:30|4495.46|4495.06|4495.09|4494.69|4495.59|4495.19|4495.09|4494.69|447
1648045000000|2022-03-23 14:16:40|4494.84|4494.44|4493.84|4493.44|4494.84|4494.44|4493.09|4492.69|2410
1648045010000|2022-03-23 14:16:50|4493.59|4493.19|4493.34|4492.94|4493.59|4493.19|4493.09|4492.69|800
1648045020000|2022-03-23 14:17:00|4493.09|4492.69|4493.34|4492.94|4493.84|4493.44|4492.84|4492.44|1057
1648045030000|2022-03-23 14:17:10|4493.09|4492.69|4492.96|4492.56|4493.34|4492.94|4492.84|4492.44|564
1648045040000|2022-03-23 14:17:20|4493.09|4492.69|4493.59|4493.19|4493.84|4493.44|4492.84|4492.44|654
1648045050000|2022-03-23 14:17:30|4493.84|4493.44|4493.84|4493.44|4493.84|4493.44|4493.34|4492.94|457
1648045060000|2022-03-23 14:17:40|4493.59|4493.19|4493.59|4493.19|4493.84|4493.44|4492.84|4492.44|729
1648045070000|2022-03-23 14:17:50|4493.71|4493.31|4493.59|4493.19|4494.09|4493.69|4493.34|4492.94|692
1648045080000|2022-03-23 14:18:00|4493.34|4492.94|4494.09|4493.69|4494.09|4493.69|4493.34|4492.94|400
1648045090000|2022-03-23 14:18:10|4494.34|4493.94|4493.84|4493.44|4494.84|4494.44|4493.84|4493.44|799
1648045100000|2022-03-23 14:18:20|4494.09|4493.69|4493.84|4493.44|4494.34|4493.94|4493.59|4493.19|546
1648045110000|2022-03-23 14:18:30|4494.09|4493.69|4494.34|4493.94|4494.34|4493.94|4493.84|4493.44|455
1648045120000|2022-03-23 14:18:40|4494.59|4494.19|4494.59|4494.19|4495.09|4494.69|4494.46|4494.06|483
1648045130000|2022-03-23 14:18:50|4494.34|4493.94|4494.09|4493.69|4494.59|4494.19|4494.09|4493.69|402
1648045140000|2022-03-23 14:19:00|4494.34|4493.94|4493.59|4493.19|4494.34|4493.94|4493.59|4493.19|553
1648045150000|2022-03-23 14:19:10|4493.34|4492.94|4492.59|4492.19|4493.59|4493.19|4492.59|4492.19|736
1648045160000|2022-03-23 14:19:20|4492.84|4492.44|4492.84|4492.44|4492.84|4492.44|4492.59|4492.19|465
1648045170000|2022-03-23 14:19:30|4492.71|4492.31|4492.59|4492.19|4492.84|4492.44|4492.46|4492.06|438
1648045180000|2022-03-23 14:19:40|4492.09|4491.69|4492.34|4491.94|4492.59|4492.19|4491.84|4491.44|698
1648045190000|2022-03-23 14:19:50|4492.59|4492.19|4492.84|4492.44|4492.84|4492.44|4492.34|4491.94|408
1648045200000|2022-03-23 14:20:00|4492.71|4492.31|4492.34|4491.94|4492.84|4492.44|4492.09|4491.69|924
1648045210000|2022-03-23 14:20:10|4492.09|4491.69|4491.84|4491.44|4492.34|4491.94|4491.09|4490.69|729
1648045220000|2022-03-23 14:20:20|4491.59|4491.19|4491.59|4491.19|4492.09|4491.69|4491.59|4491.19|520
1648045230000|2022-03-23 14:20:30|4491.84|4491.44|4491.71|4491.31|4492.34|4491.94|4491.59|4491.19|513
1648045240000|2022-03-23 14:20:40|4491.84|4491.44|4491.09|4490.69|4492.09|4491.69|4491.09|4490.69|416
1648045250000|2022-03-23 14:20:50|4491.34|4490.94|4492.09|4491.69|4492.09|4491.69|4490.96|4490.56|761
1648045260000|2022-03-23 14:21:00|4492.34|4491.94|4492.34|4491.94|4492.59|4492.19|4491.34|4490.94|914
1648045270000|2022-03-23 14:21:10|4492.09|4491.69|4492.09|4491.69|4492.21|4491.81|4491.59|4491.19|759
1648045280000|2022-03-23 14:21:20|4492.21|4491.81|4492.34|4491.94|4492.34|4491.94|4491.59|4491.19|442
1648045290000|2022-03-23 14:21:30|4492.09|4491.69|4493.34|4492.94|4493.59|4493.19|4492.09|4491.69|613
1648045300000|2022-03-23 14:21:40|4493.09|4492.69|4492.84|4492.44|4493.59|4493.19|4492.59|4492.19|452
1648045310000|2022-03-23 14:21:50|4493.09|4492.69|4491.59|4491.19|4493.09|4492.69|4491.59|4491.19|411
1648045320000|2022-03-23 14:22:00|4491.34|4490.94|4490.84|4490.44|4491.34|4490.94|4490.84|4490.44|626
1648045330000|2022-03-23 14:22:10|4490.59|4490.19|4490.59|4490.19|4491.09|4490.69|4490.59|4490.19|638
1648045340000|2022-03-23 14:22:20|4490.34|4489.94|4491.34|4490.94|4491.84|4491.44|4490.34|4489.94|712
1648045350000|2022-03-23 14:22:30|4491.21|4490.81|4489.84|4489.44|4491.59|4491.19|4489.84|4489.44|600
1648045360000|2022-03-23 14:22:40|4490.09|4489.69|4489.34|4488.94|4490.46|4490.06|4489.34|4488.94|894
1648045370000|2022-03-23 14:22:50|4489.59|4489.19|4489.09|4488.69|4489.59|4489.19|4489.09|4488.69|404
1648045380000|2022-03-23 14:23:00|4488.96|4488.56|4490.09|4489.69|4490.34|4489.94|4488.84|4488.44|867
1648045390000|2022-03-23 14:23:10|4490.34|4489.94|4489.59|4489.19|4490.34|4489.94|4489.59|4489.19|234
1648045400000|2022-03-23 14:23:20|4489.84|4489.44|4490.09|4489.69|4490.34|4489.94|4489.84|4489.44|439
1648045410000|2022-03-23 14:23:30|4490.34|4489.94|4490.34|4489.94|4490.59|4490.19|4489.84|4489.44|343
1648045420000|2022-03-23 14:23:40|4490.09|4489.69|4491.59|4491.19|4491.59|4491.19|4490.09|4489.69|448
1648045430000|2022-03-23 14:23:50|4491.84|4491.44|4491.84|4491.44|4491.84|4491.44|4491.34|4490.94|442
1648045440000|2022-03-23 14:24:00|4492.09|4491.69|4492.71|4492.31|4493.09|4492.69|4492.09|4491.69|747
1648045450000|2022-03-23 14:24:10|4492.59|4492.19|4492.84|4492.44|4493.34|4492.94|4492.59|4492.19|593
1648045460000|2022-03-23 14:24:20|4493.09|4492.69|4493.84|4493.44|4494.09|4493.69|4493.09|4492.69|414
1648045470000|2022-03-23 14:24:30|4493.96|4493.56|4494.34|4493.94|4494.34|4493.94|4493.84|4493.44|479
1648045480000|2022-03-23 14:24:40|4494.59|4494.19|4494.59|4494.19|4494.84|4494.44|4494.34|4493.94|515
1648045490000|2022-03-23 14:24:50|4495.09|4494.69|4494.59|4494.19|4495.34|4494.94|4494.34|4493.94|718
1648045500000|2022-03-23 14:25:00|4494.84|4494.44|4494.84|4494.44|4495.59|4495.19|4494.59|4494.19|727
1648045510000|2022-03-23 14:25:10|4495.09|4494.69|4495.09|4494.69|4495.34|4494.94|4494.84|4494.44|362
1648045520000|2022-03-23 14:25:20|4494.84|4494.44|4494.59|4494.19|4494.84|4494.44|4494.09|4493.69|493
1648045530000|2022-03-23 14:25:30|4494.34|4493.94|4493.84|4493.44|4494.59|4494.19|4493.84|4493.44|533
1648045540000|2022-03-23 14:25:40|4494.09|4493.69|4493.09|4492.69|4494.09|4493.69|4493.09|4492.69|433
1648045550000|2022-03-23 14:25:50|4493.21|4492.81|4492.59|4492.19|4493.21|4492.81|4492.59|4492.19|248
1648045560000|2022-03-23 14:26:00|4492.46|4492.06|4491.59|4491.19|4492.46|4492.06|4491.59|4491.19|524
1648045570000|2022-03-23 14:26:10|4491.84|4491.44|4492.09|4491.69|4492.46|4492.06|4491.34|4490.94|479
1648045580000|2022-03-23 14:26:20|4492.34|4491.94|4492.09|4491.69|4492.59|4492.19|4491.84|4491.44|388
1648045590000|2022-03-23 14:26:30|4491.84|4491.44|4491.09|4490.69|4491.84|4491.44|4491.09|4490.69|661
1648045600000|2022-03-23 14:26:40|4491.34|4490.94|4489.46|4489.06|4491.34|4490.94|4489.34|4488.94|642
1648045610000|2022-03-23 14:26:50|4489.59|4489.19|4488.84|4488.44|4489.59|4489.19|4488.59|4488.19|850
1648045620000|2022-03-23 14:27:00|4488.71|4488.31|4490.34|4489.94|4490.34|4489.94|4488.59|4488.19|934
1648045630000|2022-03-23 14:27:10|4490.09|4489.69|4490.71|4490.31|4490.71|4490.31|4490.09|4489.69|368
1648045640000|2022-03-23 14:27:20|4490.84|4490.44|4492.34|4491.94|4492.34|4491.94|4490.59|4490.19|411
1648045650000|2022-03-23 14:27:30|4492.09|4491.69|4490.84|4490.44|4492.09|4491.69|4490.59|4490.19|355
1648045660000|2022-03-23 14:27:40|4491.09|4490.69|4491.34|4490.94|4491.59|4491.19|4491.09|4490.69|203
1648045670000|2022-03-23 14:27:50|4490.84|4490.44|4491.59|4491.19|4491.84|4491.44|4490.84|4490.44|350
1648045680000|2022-03-23 14:28:00|4491.84|4491.44|4489.59|4489.19|4492.09|4491.69|4489.34|4488.94|617
1648045690000|2022-03-23 14:28:10|4489.46|4489.06|4489.09|4488.69|4489.59|4489.19|4488.84|4488.44|537
1648045700000|2022-03-23 14:28:20|4489.34|4488.94|4490.59|4490.19|4490.59|4490.19|4489.34|4488.94|346
1648045710000|2022-03-23 14:28:30|4490.34|4489.94|4490.59|4490.19|4490.84|4490.44|4490.34|4489.94|201
1648045720000|2022-03-23 14:28:40|4490.34|4489.94|4490.84|4490.44|4490.96|4490.56|4490.09|4489.69|241
1648045730000|2022-03-23 14:28:50|4490.59|4490.19|4490.59|4490.19|4491.09|4490.69|4490.34|4489.94|227
1648045740000|2022-03-23 14:29:00|4490.84|4490.44|4492.09|4491.69|4492.09|4491.69|4490.84|4490.44|267
1648045750000|2022-03-23 14:29:10|4492.34|4491.94|4492.34|4491.94|4492.34|4491.94|4491.96|4491.56|302
1648045760000|2022-03-23 14:29:20|4492.46|4492.06|4491.84|4491.44|4492.59|4492.19|4491.59|4491.19|233
1648045770000|2022-03-23 14:29:30|4491.71|4491.31|4492.09|4491.69|4492.34|4491.94|4491.09|4490.69|358
1648045780000|2022-03-23 14:29:40|4491.84|4491.44|4492.09|4491.69|4492.21|4491.81|4491.84|4491.44|235
1648045790000|2022-03-23 14:29:50|4491.84|4491.44|4492.09|4491.69|4492.59|4492.19|4491.84|4491.44|157
1648045800000|2022-03-23 14:30:00|4492.21|4491.81|4492.59|4492.19|4493.34|4492.94|4492.21|4491.81|596
1648045810000|2022-03-23 14:30:10|4492.71|4492.31|4493.34|4492.94|4493.59|4493.19|4492.71|4492.31|350
1648045820000|2022-03-23 14:30:20|4493.21|4492.81|4491.34|4490.94|4493.34|4492.94|4491.09|4490.69|692
1648045830000|2022-03-23 14:30:30|4491.59|4491.19|4491.34|4490.94|4492.09|4491.69|4491.09|4490.69|440
1648045840000|2022-03-23 14:30:40|4491.59|4491.19|4491.84|4491.44|4492.34|4491.94|4491.59|4491.19|173
1648045850000|2022-03-23 14:30:50|4491.71|4491.31|4492.84|4492.44|4493.09|4492.69|4491.71|4491.31|184
1648045860000|2022-03-23 14:31:00|4493.09|4492.69|4493.84|4493.44|4494.09|4493.69|4493.09|4492.69|514
1648045870000|2022-03-23 14:31:10|4493.59|4493.19|4492.59|4492.19|4493.59|4493.19|4492.59|4492.19|333
1648045880000|2022-03-23 14:31:20|4492.34|4491.94|4492.46|4492.06|4492.84|4492.44|4492.09|4491.69|253
1648045890000|2022-03-23 14:31:30|4492.71|4492.31|4493.59|4493.19|4493.59|4493.19|4492.71|4492.31|189
1648045900000|2022-03-23 14:31:40|4493.71|4493.31|4492.59|4492.19|4493.71|4493.31|4492.59|4492.19|218
1648045910000|2022-03-23 14:31:50|4492.84|4492.44|4492.59|4492.19|4492.84|4492.44|4492.09|4491.69|253
1648045920000|2022-03-23 14:32:00|4492.34|4491.94|4493.34|4492.94|4493.34|4492.94|4492.09|4491.69|264
1648045930000|2022-03-23 14:32:10|4493.59|4493.19|4493.96|4493.56|4494.46|4494.06|4493.09|4492.69|548
1648045940000|2022-03-23 14:32:20|4493.84|4493.44|4493.71|4493.31|4494.34|4493.94|4493.59|4493.19|291
1648045950000|2022-03-23 14:32:30|4493.84|4493.44|4494.21|4493.81|4495.09|4494.69|4493.71|4493.31|532
1648045960000|2022-03-23 14:32:40|4494.34|4493.94|4494.46|4494.06|4495.09|4494.69|4494.34|4493.94|201
1648045970000|2022-03-23 14:32:50|4494.34|4493.94|4494.84|4494.44|4495.09|4494.69|4493.84|4493.44|281
1648045980000|2022-03-23 14:33:00|4494.59|4494.19|4494.09|4493.69|4494.59|4494.19|4494.09|4493.69|282
1648045990000|2022-03-23 14:33:10|4494.34|4493.94|4495.34|4494.94|4495.34|4494.94|4494.21|4493.81|331
1648046000000|2022-03-23 14:33:20|4495.46|4495.06|4495.59|4495.19|4495.84|4495.44|4495.34|4494.94|632
1648046010000|2022-03-23 14:33:30|4495.84|4495.44|4496.34|4495.94|4496.59|4496.19|4495.84|4495.44|924
1648046020000|2022-03-23 14:33:40|4496.59|4496.19|4495.84|4495.44|4496.59|4496.19|4495.59|4495.19|675
1648046030000|2022-03-23 14:33:50|4495.96|4495.56|4495.46|4495.06|4496.09|4495.69|4495.34|4494.94|423
1648046040000|2022-03-23 14:34:00|4495.59|4495.19|4495.34|4494.94|4495.59|4495.19|4494.84|4494.44|643
1648046050000|2022-03-23 14:34:10|4495.59|4495.19|4495.84|4495.44|4496.09|4495.69|4495.46|4495.06|256
1648046060000|2022-03-23 14:34:20|4495.71|4495.31|4495.84|4495.44|4495.84|4495.44|4495.34|4494.94|149
1648046070000|2022-03-23 14:34:30|4495.59|4495.19|4496.09|4495.69|4496.09|4495.69|4495.34|4494.94|303
1648046080000|2022-03-23 14:34:40|4494.84|4494.44|4494.59|4494.19|4495.34|4494.94|4494.59|4494.19|1519
1648046090000|2022-03-23 14:34:50|4494.34|4493.94|4494.59|4494.19|4494.84|4494.44|4494.09|4493.69|368
1648046100000|2022-03-23 14:35:00|4495.34|4494.94|4493.34|4492.94|4495.34|4494.94|4493.09|4492.69|808
1648046110000|2022-03-23 14:35:10|4493.59|4493.19|4493.09|4492.69|4494.09|4493.69|4493.09|4492.69|559
1648046120000|2022-03-23 14:35:20|4492.84|4492.44|4493.84|4493.44|4493.84|4493.44|4492.84|4492.44|448
1648046130000|2022-03-23 14:35:30|4493.96|4493.56|4493.84|4493.44|4494.34|4493.94|4493.84|4493.44|412
1648046140000|2022-03-23 14:35:40|4493.96|4493.56|4493.59|4493.19|4494.09|4493.69|4493.34|4492.94|344
1648046150000|2022-03-23 14:35:50|4493.34|4492.94|4493.84|4493.44|4494.09|4493.69|4493.09|4492.69|322
1648046160000|2022-03-23 14:36:00|4493.71|4493.31|4493.34|4492.94|4493.71|4493.31|4492.59|4492.19|535
1648046170000|2022-03-23 14:36:10|4493.59|4493.19|4493.59|4493.19|4494.34|4493.94|4493.09|4492.69|384
1648046180000|2022-03-23 14:36:20|4493.84|4493.44|4493.59|4493.19|4494.21|4493.81|4493.34|4492.94|297
1648046190000|2022-03-23 14:36:30|4493.34|4492.94|4492.96|4492.56|4494.09|4493.69|4492.84|4492.44|388
1648046200000|2022-03-23 14:36:40|4492.59|4492.19|4492.71|4492.31|4493.09|4492.69|4492.59|4492.19|448
1648046210000|2022-03-23 14:36:50|4492.84|4492.44|4493.59|4493.19|4493.59|4493.19|4492.21|4491.81|515
1648046220000|2022-03-23 14:37:00|4493.84|4493.44|4495.09|4494.69|4495.09|4494.69|4493.59|4493.19|628
1648046230000|2022-03-23 14:37:10|4495.34|4494.94|4495.09|4494.69|4495.34|4494.94|4494.59|4494.19|435
1648046240000|2022-03-23 14:37:20|4495.34|4494.94|4494.84|4494.44|4495.84|4495.44|4494.84|4494.44|753
1648046250000|2022-03-23 14:37:30|4494.96|4494.56|4494.84|4494.44|4495.34|4494.94|4494.84|4494.44|307
1648046260000|2022-03-23 14:37:40|4494.59|4494.19|4493.34|4492.94|4494.59|4494.19|4493.34|4492.94|611
1648046270000|2022-03-23 14:37:50|4493.09|4492.69|4492.09|4491.69|4493.09|4492.69|4492.09|4491.69|380
1648046280000|2022-03-23 14:38:00|4491.84|4491.44|4492.21|4491.81|4492.59|4492.19|4491.84|4491.44|493
1648046290000|2022-03-23 14:38:10|4492.34|4491.94|4493.59|4493.19|4493.59|4493.19|4492.34|4491.94|272
1648046300000|2022-03-23 14:38:20|4493.34|4492.94|4492.71|4492.31|4493.84|4493.44|4492.59|4492.19|273
1648046310000|2022-03-23 14:38:30|4492.84|4492.44|4493.59|4493.19|4494.09|4493.69|4492.46|4492.06|357
1648046320000|2022-03-23 14:38:40|4493.84|4493.44|4493.59|4493.19|4494.34|4493.94|4493.59|4493.19|263
1648046330000|2022-03-23 14:38:50|4493.84|4493.44|4493.59|4493.19|4494.09|4493.69|4493.59|4493.19|156
1648046340000|2022-03-23 14:39:00|4493.84|4493.44|4493.46|4493.06|4493.84|4493.44|4493.09|4492.69|155
1648046350000|2022-03-23 14:39:10|4493.59|4493.19|4493.09|4492.69|4493.59|4493.19|4492.84|4492.44|170
1648046360000|2022-03-23 14:39:20|4493.34|4492.94|4493.21|4492.81|4493.71|4493.31|4493.21|4492.81|173
1648046370000|2022-03-23 14:39:30|4493.09|4492.69|4493.59|4493.19|4493.84|4493.44|4493.09|4492.69|117
1648046380000|2022-03-23 14:39:40|4493.34|4492.94|4493.34|4492.94|4493.59|4493.19|4493.09|4492.69|98
1648046390000|2022-03-23 14:39:50|4493.59|4493.19|4493.34|4492.94|4493.59|4493.19|4492.59|4492.19|225
1648046400000|2022-03-23 14:40:00|4493.21|4492.81|4491.59|4491.19|4493.59|4493.19|4491.09|4490.69|562
1648046410000|2022-03-23 14:40:10|4491.84|4491.44|4492.59|4492.19|4492.84|4492.44|4491.84|4491.44|359
1648046420000|2022-03-23 14:40:20|4492.84|4492.44|4492.84|4492.44|4493.34|4492.94|4492.59|4492.19|201
1648046430000|2022-03-23 14:40:30|4492.96|4492.56|4494.34|4493.94|4494.34|4493.94|4492.84|4492.44|297
1648046440000|2022-03-23 14:40:40|4494.59|4494.19|4494.84|4494.44|4495.34|4494.94|4494.59|4494.19|621
1648046450000|2022-03-23 14:40:50|4495.34|4494.94|4494.84|4494.44|4495.34|4494.94|4494.34|4493.94|383
1648046460000|2022-03-23 14:41:00|4494.96|4494.56|4493.34|4492.94|4494.96|4494.56|4493.34|4492.94|318
1648046470000|2022-03-23 14:41:10|4493.09|4492.69|4493.84|4493.44|4494.09|4493.69|4493.09|4492.69|377
1648046480000|2022-03-23 14:41:20|4493.96|4493.56|4493.59|4493.19|4494.09|4493.69|4493.34|4492.94|226
1648046490000|2022-03-23 14:41:30|4493.84|4493.44|4493.59|4493.19|4494.09|4493.69|4493.59|4493.19|151
1648046500000|2022-03-23 14:41:40|4493.84|4493.44|4493.84|4493.44|4494.09|4493.69|4493.09|4492.69|190
1648046510000|2022-03-23 14:41:50|4494.09|4493.69|4493.59|4493.19|4494.84|4494.44|4493.59|4493.19|247
1648046520000|2022-03-23 14:42:00|4493.34|4492.94|4492.09|4491.69|4493.34|4492.94|4492.09|4491.69|402
1648046530000|2022-03-23 14:42:10|4491.84|4491.44|4489.71|4489.31|4491.84|4491.44|4489.59|4489.19|823
1648046540000|2022-03-23 14:42:20|4489.59|4489.19|4489.59|4489.19|4490.34|4489.94|4489.46|4489.06|529
1648046550000|2022-03-23 14:42:30|4489.34|4488.94|4488.84|4488.44|4489.59|4489.19|4488.84|4488.44|396
1648046560000|2022-03-23 14:42:40|4488.59|4488.19|4488.34|4487.94|4488.59|4488.19|4487.59|4487.19|970
1648046570000|2022-03-23 14:42:50|4488.21|4487.81|4489.09|4488.69|4489.09|4488.69|4487.84|4487.44|551
1648046580000|2022-03-23 14:43:00|4489.34|4488.94|4488.84|4488.44|4489.34|4488.94|4488.71|4488.31|382
1648046590000|2022-03-23 14:43:10|4488.59|4488.19|4487.46|4487.06|4488.84|4488.44|4487.46|4487.06|257
1648046600000|2022-03-23 14:43:20|4487.34|4486.94|4486.84|4486.44|4487.59|4487.19|4486.59|4486.19|548
1648046610000|2022-03-23 14:43:30|4486.71|4486.31|4487.84|4487.44|4488.09|4487.69|4486.71|4486.31|390
1648046620000|2022-03-23 14:43:40|4487.59|4487.19|4488.09|4487.69|4488.09|4487.69|4487.59|4487.19|422
1648046630000|2022-03-23 14:43:50|4487.84|4487.44|4487.59|4487.19|4487.84|4487.44|4487.09|4486.69|475
1648046640000|2022-03-23 14:44:00|4487.84|4487.44|4488.09|4487.69|4488.59|4488.19|4487.84|4487.44|329
1648046650000|2022-03-23 14:44:10|4488.34|4487.94|4488.59|4488.19|4488.84|4488.44|4488.34|4487.94|324
1648046660000|2022-03-23 14:44:20|4488.34|4487.94|4487.59|4487.19|4488.34|4487.94|4487.34|4486.94|335
1648046670000|2022-03-23 14:44:30|4487.84|4487.44|4489.09|4488.69|4489.34|4488.94|4487.84|4487.44|356
1648046680000|2022-03-23 14:44:40|4488.84|4488.44|4488.34|4487.94|4488.84|4488.44|4488.09|4487.69|238
1648046690000|2022-03-23 14:44:50|4488.09|4487.69|4488.09|4487.69|4488.34|4487.94|4487.59|4487.19|219
1648046700000|2022-03-23 14:45:00|4487.84|4487.44|4485.96|4485.56|4487.84|4487.44|4485.59|4485.19|1871
1648046710000|2022-03-23 14:45:10|4486.09|4485.69|4485.59|4485.19|4486.09|4485.69|4485.59|4485.19|430
1648046720000|2022-03-23 14:45:20|4485.71|4485.31|4485.59|4485.19|4485.84|4485.44|4485.59|4485.19|1042
1648046730000|2022-03-23 14:45:30|4485.84|4485.44|4485.59|4485.19|4485.84|4485.44|4485.59|4485.19|417
1648046740000|2022-03-23 14:45:40|4485.84|4485.44|4484.84|4484.44|4486.34|4485.94|4484.84|4484.44|1088
1648046750000|2022-03-23 14:45:50|4485.09|4484.69|4485.59|4485.19|4485.84|4485.44|4485.09|4484.69|525
1648046760000|2022-03-23 14:46:00|4485.46|4485.06|4485.09|4484.69|4485.59|4485.19|4484.84|4484.44|306
1648046770000|2022-03-23 14:46:10|4485.34|4484.94|4485.84|4485.44|4486.09|4485.69|4485.09|4484.69|427
1648046780000|2022-03-23 14:46:20|4486.09|4485.69|4486.96|4486.56|4487.09|4486.69|4486.09|4485.69|435
1648046790000|2022-03-23 14:46:30|4486.84|4486.44|4485.09|4484.69|4486.84|4486.44|4485.09|4484.69|341
1648046800000|2022-03-23 14:46:40|4484.84|4484.44|4484.59|4484.19|4485.09|4484.69|4484.59|4484.19|446
1648046810000|2022-03-23 14:46:50|4484.34|4483.94|4483.84|4483.44|4484.59|4484.19|4483.84|4483.44|624
1648046820000|2022-03-23 14:47:00|4483.59|4483.19|4484.34|4483.94|4484.84|4484.44|4483.59|4483.19|496
1648046830000|2022-03-23 14:47:10|4484.46|4484.06|4484.09|4483.69|4484.84|4484.44|4484.09|4483.69|240
1648046840000|2022-03-23 14:47:20|4483.84|4483.44|4483.59|4483.19|4483.84|4483.44|4483.34|4482.94|717
1648046850000|2022-03-23 14:47:30|4483.84|4483.44|4483.84|4483.44|4484.09|4483.69|4483.59|4483.19|310
1648046860000|2022-03-23 14:47:40|4483.71|4483.31|4483.34|4482.94|4484.09|4483.69|4483.34|4482.94|320
1648046870000|2022-03-23 14:47:50|4483.59|4483.19|4483.59|4483.19|4483.84|4483.44|4483.59|4483.19|224
1648046880000|2022-03-23 14:48:00|4483.34|4482.94|4484.34|4483.94|4484.59|4484.19|4483.34|4482.94|603
1648046890000|2022-03-23 14:48:10|4484.59|4484.19|4484.46|4484.06|4484.59|4484.19|4484.09|4483.69|298
1648046900000|2022-03-23 14:48:20|4484.34|4483.94|4484.59|4484.19|4484.59|4484.19|4484.09|4483.69|381
1648046910000|2022-03-23 14:48:30|4484.46|4484.06|4484.34|4483.94|4484.59|4484.19|4483.84|4483.44|406
1648046920000|2022-03-23 14:48:40|4484.21|4483.81|4485.09|4484.69|4485.09|4484.69|4484.09|4483.69|261
1648046930000|2022-03-23 14:48:50|4484.84|4484.44|4485.34|4484.94|4485.34|4484.94|4484.84|4484.44|178
1648046940000|2022-03-23 14:49:00|4485.21|4484.81|4485.59|4485.19|4485.84|4485.44|4485.09|4484.69|431
1648046950000|2022-03-23 14:49:10|4485.71|4485.31|4485.59|4485.19|4485.71|4485.31|4485.09|4484.69|230
1648046960000|2022-03-23 14:49:20|4485.84|4485.44|4485.96|4485.56|4486.09|4485.69|4485.59|4485.19|233
1648046970000|2022-03-23 14:49:30|4485.84|4485.44|4485.96|4485.56|4486.84|4486.44|4485.84|4485.44|311
1648046980000|2022-03-23 14:49:40|4485.84|4485.44|4486.84|4486.44|4486.84|4486.44|4485.84|4485.44|229
1648046990000|2022-03-23 14:49:50|4486.59|4486.19|4486.84|4486.44|4487.09|4486.69|4486.09|4485.69|354
1648047000000|2022-03-23 14:50:00|4487.09|4486.69|4485.84|4485.44|4487.34|4486.94|4485.59|4485.19|552
1648047010000|2022-03-23 14:50:10|4485.59|4485.19|4486.09|4485.69|4486.09|4485.69|4484.84|4484.44|427
1648047020000|2022-03-23 14:50:20|4486.34|4485.94|4487.34|4486.94|4487.34|4486.94|4486.34|4485.94|518
1648047030000|2022-03-23 14:50:30|4487.09|4486.69|4486.84|4486.44|4487.21|4486.81|4486.59|4486.19|356
1648047040000|2022-03-23 14:50:40|4486.59|4486.19|4486.09|4485.69|4486.59|4486.19|4485.84|4485.44|220
1648047050000|2022-03-23 14:50:50|4485.84|4485.44|4485.34|4484.94|4486.34|4485.94|4485.34|4484.94|267
1648047060000|2022-03-23 14:51:00|4485.59|4485.19|4486.84|4486.44|4487.09|4486.69|4485.59|4485.19|437
1648047070000|2022-03-23 14:51:10|4486.71|4486.31|4486.71|4486.31|4486.84|4486.44|4485.71|4485.31|249
1648047080000|2022-03-23 14:51:20|4486.84|4486.44|4487.84|4487.44|4487.84|4487.44|4486.84|4486.44|391
1648047090000|2022-03-23 14:51:30|4487.59|4487.19|4486.84|4486.44|4488.09|4487.69|4486.84|4486.44|581
1648047100000|2022-03-23 14:51:40|4487.09|4486.69|4486.84|4486.44|4487.09|4486.69|4486.59|4486.19|222
1648047110000|2022-03-23 14:51:50|4486.71|4486.31|4485.59|4485.19|4486.84|4486.44|4485.59|4485.19|368
1648047120000|2022-03-23 14:52:00|4485.34|4484.94|4485.34|4484.94|4485.84|4485.44|4484.84|4484.44|382
1648047130000|2022-03-23 14:52:10|4485.09|4484.69|4485.09|4484.69|4485.59|4485.19|4484.84|4484.44|615
1648047140000|2022-03-23 14:52:20|4484.84|4484.44|4484.34|4483.94|4484.84|4484.44|4483.59|4483.19|749
1648047150000|2022-03-23 14:52:30|4484.21|4483.81|4484.84|4484.44|4485.09|4484.69|4483.96|4483.56|430
1648047160000|2022-03-23 14:52:40|4484.59|4484.19|4486.59|4486.19|4486.59|4486.19|4484.59|4484.19|594
1648047170000|2022-03-23 14:52:50|4486.46|4486.06|4487.34|4486.94|4487.59|4487.19|4486.34|4485.94|503
1648047180000|2022-03-23 14:53:00|4487.09|4486.69|4488.34|4487.94|4488.34|4487.94|4486.84|4486.44|489
1648047190000|2022-03-23 14:53:10|4488.59|4488.19|4489.34|4488.94|4489.84|4489.44|4488.59|4488.19|1446
1648047200000|2022-03-23 14:53:20|4489.59|4489.19|4488.84|4488.44|4489.84|4489.44|4488.84|4488.44|376
1648047210000|2022-03-23 14:53:30|4489.09|4488.69|4489.34|4488.94|4489.34|4488.94|4489.09|4488.69|259
1648047220000|2022-03-23 14:53:40|4489.21|4488.81|4488.59|4488.19|4489.34|4488.94|4488.59|4488.19|266
1648047230000|2022-03-23 14:53:50|4488.46|4488.06|4489.21|4488.81|4489.34|4488.94|4488.46|4488.06|346
1648047240000|2022-03-23 14:54:00|4489.09|4488.69|4490.59|4490.19|4490.59|4490.19|4489.09|4488.69|905
1648047250000|2022-03-23 14:54:10|4490.84|4490.44|4489.59|4489.19|4490.84|4490.44|4489.59|4489.19|760
1648047260000|2022-03-23 14:54:20|4489.34|4488.94|4488.59|4488.19|4489.59|4489.19|4488.46|4488.06|341
1648047270000|2022-03-23 14:54:30|4488.34|4487.94|4487.34|4486.94|4488.46|4488.06|4487.09|4486.69|531
1648047280000|2022-03-23 14:54:40|4487.59|4487.19|4488.09|4487.69|4488.59|4488.19|4487.59|4487.19|463
1648047290000|2022-03-23 14:54:50|4488.34|4487.94|4488.59|4488.19|4489.09|4488.69|4488.21|4487.81|287
1648047300000|2022-03-23 14:55:00|4488.34|4487.94|4488.34|4487.94|4488.34|4487.94|4487.59|4487.19|390
1648047310000|2022-03-23 14:55:10|4488.59|4488.19|4490.09|4489.69|4490.34|4489.94|4488.59|4488.19|325
1648047320000|2022-03-23 14:55:20|4489.84|4489.44|4489.09|4488.69|4489.84|4489.44|4488.59|4488.19|238
1648047330000|2022-03-23 14:55:30|4489.34|4488.94|4489.84|4489.44|4489.84|4489.44|4489.09|4488.69|392
1648047340000|2022-03-23 14:55:40|4490.09|4489.69|4489.59|4489.19|4490.09|4489.69|4488.84|4488.44|359
1648047350000|2022-03-23 14:55:50|4489.84|4489.44|4489.34|4488.94|4489.96|4489.56|4489.09|4488.69|252
1648047360000|2022-03-23 14:56:00|4489.59|4489.19|4490.09|4489.69|4490.34|4489.94|4489.59|4489.19|357
1648047370000|2022-03-23 14:56:10|4490.34|4489.94|4490.34|4489.94|4490.59|4490.19|4490.09|4489.69|348
1648047380000|2022-03-23 14:56:20|4490.21|4489.81|4489.34|4488.94|4490.34|4489.94|4489.09|4488.69|321
1648047390000|2022-03-23 14:56:30|4489.59|4489.19|4489.84|4489.44|4490.09|4489.69|4489.09|4488.69|261
1648047400000|2022-03-23 14:56:40|4490.34|4489.94|4490.59|4490.19|4491.09|4490.69|4490.34|4489.94|400
1648047410000|2022-03-23 14:56:50|4490.46|4490.06|4489.84|4489.44|4490.84|4490.44|4489.84|4489.44|256
1648047420000|2022-03-23 14:57:00|4489.59|4489.19|4489.34|4488.94|4490.09|4489.69|4489.34|4488.94|209
1648047430000|2022-03-23 14:57:10|4489.59|4489.19|4489.21|4488.81|4489.59|4489.19|4488.84|4488.44|412
1648047440000|2022-03-23 14:57:20|4489.34|4488.94|4489.09|4488.69|4490.09|4489.69|4488.96|4488.56|249
1648047450000|2022-03-23 14:57:30|4488.96|4488.56|4489.09|4488.69|4489.09|4488.69|4488.34|4487.94|248
1648047460000|2022-03-23 14:57:40|4488.96|4488.56|4488.84|4488.44|4489.09|4488.69|4488.34|4487.94|268
1648047470000|2022-03-23 14:57:50|4488.59|4488.19|4488.34|4487.94|4489.09|4488.69|4488.34|4487.94|231
1648047480000|2022-03-23 14:58:00|4487.84|4487.44|4487.59|4487.19|4488.09|4487.69|4487.59|4487.19|382
1648047490000|2022-03-23 14:58:10|4487.84|4487.44|4488.09|4487.69|4488.34|4487.94|4487.84|4487.44|168
1648047500000|2022-03-23 14:58:20|4488.34|4487.94|4488.09|4487.69|4488.59|4488.19|4488.09|4487.69|204
1648047510000|2022-03-23 14:58:30|4487.96|4487.56|4488.84|4488.44|4488.84|4488.44|4487.96|4487.56|153
1648047520000|2022-03-23 14:58:40|4488.59|4488.19|4488.59|4488.19|4489.09|4488.69|4488.59|4488.19|169
1648047530000|2022-03-23 14:58:50|4488.84|4488.44|4489.34|4488.94|4489.34|4488.94|4488.84|4488.44|202
1648047540000|2022-03-23 14:59:00|4489.59|4489.19|4489.84|4489.44|4490.59|4490.19|4489.59|4489.19|445
1648047550000|2022-03-23 14:59:10|4490.09|4489.69|4489.09|4488.69|4490.09|4489.69|4488.84|4488.44|200
1648047560000|2022-03-23 14:59:20|4489.71|4489.31|4488.59|4488.19|4489.71|4489.31|4488.59|4488.19|174
1648047570000|2022-03-23 14:59:30|4488.84|4488.44|4488.34|4487.94|4489.34|4488.94|4488.34|4487.94|254
1648047580000|2022-03-23 14:59:40|4488.21|4487.81|4488.09|4487.69|4488.59|4488.19|4488.09|4487.69|211
1648047590000|2022-03-23 14:59:50|4488.34|4487.94|4489.34|4488.94|4489.34|4488.94|4488.21|4487.81|188
1648047600000|2022-03-23 15:00:00|4489.59|4489.19|4489.84|4489.44|4489.84|4489.44|4488.84|4488.44|263
1648047610000|2022-03-23 15:00:10|4489.59|4489.19|4489.84|4489.44|4490.34|4489.94|4489.34|4488.94|275
1648047620000|2022-03-23 15:00:20|4490.09|4489.69|4490.09|4489.69|4490.59|4490.19|4489.84|4489.44|231
1648047630000|2022-03-23 15:00:30|4490.34|4489.94|4489.09|4488.69|4490.34|4489.94|4489.09|4488.69|326
1648047640000|2022-03-23 15:00:40|4488.96|4488.56|4490.09|4489.69|4490.34|4489.94|4488.84|4488.44|271
1648047650000|2022-03-23 15:00:50|4489.84|4489.44|4490.34|4489.94|4490.34|4489.94|4489.59|4489.19|270
1648047660000|2022-03-23 15:01:00|4490.09|4489.69|4489.34|4488.94|4490.09|4489.69|4489.21|4488.81|265
1648047670000|2022-03-23 15:01:10|4489.46|4489.06|4490.34|4489.94|4490.34|4489.94|4489.34|4488.94|170
1648047680000|2022-03-23 15:01:20|4490.84|4490.44|4491.59|4491.19|4491.84|4491.44|4490.84|4490.44|647
1648047690000|2022-03-23 15:01:30|4491.34|4490.94|4492.34|4491.94|4492.34|4491.94|4491.34|4490.94|402
1648047700000|2022-03-23 15:01:40|4491.84|4491.44|4492.59|4492.19|4492.59|4492.19|4491.84|4491.44|547
1648047710000|2022-03-23 15:01:50|4492.71|4492.31|4492.84|4492.44|4492.84|4492.44|4492.34|4491.94|319
1648047720000|2022-03-23 15:02:00|4493.59|4493.19|4493.59|4493.19|4493.84|4493.44|4493.09|4492.69|713
1648047730000|2022-03-23 15:02:10|4493.34|4492.94|4492.09|4491.69|4493.59|4493.19|4492.09|4491.69|482
1648047740000|2022-03-23 15:02:20|4491.84|4491.44|4492.21|4491.81|4492.34|4491.94|4491.84|4491.44|332
1648047750000|2022-03-23 15:02:30|4492.34|4491.94|4492.84|4492.44|4492.84|4492.44|4492.09|4491.69|259
1648047760000|2022-03-23 15:02:40|4493.09|4492.69|4493.34|4492.94|4493.34|4492.94|4492.84|4492.44|228
1648047770000|2022-03-23 15:02:50|4493.59|4493.19|4494.84|4494.44|4495.09|4494.69|4493.34|4492.94|964
1648047780000|2022-03-23 15:03:00|4495.09|4494.69|4494.34|4493.94|4495.09|4494.69|4494.09|4493.69|515
1648047790000|2022-03-23 15:03:10|4494.59|4494.19|4495.09|4494.69|4495.34|4494.94|4494.59|4494.19|350
1648047800000|2022-03-23 15:03:20|4495.34|4494.94|4494.84|4494.44|4495.34|4494.94|4494.59|4494.19|362
1648047810000|2022-03-23 15:03:30|4494.59|4494.19|4494.34|4493.94|4494.59|4494.19|4494.34|4493.94|253
1648047820000|2022-03-23 15:03:40|4494.59|4494.19|4494.59|4494.19|4494.84|4494.44|4494.59|4494.19|290
1648047830000|2022-03-23 15:03:50|4494.71|4494.31|4494.09|4493.69|4494.84|4494.44|4494.09|4493.69|349
1648047840000|2022-03-23 15:04:00|4494.34|4493.94|4493.59|4493.19|4494.34|4493.94|4493.59|4493.19|280
1648047850000|2022-03-23 15:04:10|4493.84|4493.44|4493.34|4492.94|4493.84|4493.44|4493.09|4492.69|607
1648047860000|2022-03-23 15:04:20|4493.09|4492.69|4492.96|4492.56|4493.59|4493.19|4492.84|4492.44|372
1648047870000|2022-03-23 15:04:30|4493.34|4492.94|4493.09|4492.69|4493.34|4492.94|4492.84|4492.44|176
1648047880000|2022-03-23 15:04:40|4493.34|4492.94|4493.46|4493.06|4493.59|4493.19|4492.84|4492.44|258
1648047890000|2022-03-23 15:04:50|4493.34|4492.94|4492.84|4492.44|4493.84|4493.44|4492.84|4492.44|345
1648047900000|2022-03-23 15:05:00|4493.09|4492.69|4493.84|4493.44|4494.09|4493.69|4492.96|4492.56|349
1648047910000|2022-03-23 15:05:10|4493.96|4493.56|4493.09|4492.69|4494.34|4493.94|4493.09|4492.69|389
1648047920000|2022-03-23 15:05:20|4493.21|4492.81|4494.09|4493.69|4494.34|4493.94|4493.09|4492.69|156
1648047930000|2022-03-23 15:05:30|4493.84|4493.44|4493.84|4493.44|4494.09|4493.69|4493.84|4493.44|140
1648047940000|2022-03-23 15:05:40|4493.59|4493.19|4493.21|4492.81|4494.09|4493.69|4493.21|4492.81|193
1648047950000|2022-03-23 15:05:50|4493.34|4492.94|4493.59|4493.19|4493.59|4493.19|4493.09|4492.69|191
1648047960000|2022-03-23 15:06:00|4493.84|4493.44|4493.59|4493.19|4493.84|4493.44|4493.34|4492.94|169
1648047970000|2022-03-23 15:06:10|4493.34|4492.94|4492.34|4491.94|4493.34|4492.94|4492.34|4491.94|194
1648047980000|2022-03-23 15:06:20|4492.59|4492.19|4492.34|4491.94|4492.59|4492.19|4492.09|4491.69|265
1648047990000|2022-03-23 15:06:30|4492.59|4492.19|4492.46|4492.06|4492.84|4492.44|4492.34|4491.94|137
1648048000000|2022-03-23 15:06:40|4492.34|4491.94|4491.34|4490.94|4492.34|4491.94|4491.34|4490.94|381
1648048010000|2022-03-23 15:06:50|4491.59|4491.19|4491.34|4490.94|4491.84|4491.44|4491.09|4490.69|428
1648048020000|2022-03-23 15:07:00|4491.59|4491.19|4491.34|4490.94|4491.59|4491.19|4491.09|4490.69|271
1648048030000|2022-03-23 15:07:10|4491.21|4490.81|4490.84|4490.44|4491.96|4491.56|4490.84|4490.44|257
1648048040000|2022-03-23 15:07:20|4491.09|4490.69|4491.34|4490.94|4491.34|4490.94|4491.09|4490.69|205
1648048050000|2022-03-23 15:07:30|4491.46|4491.06|4491.96|4491.56|4492.09|4491.69|4491.46|4491.06|212
1648048060000|2022-03-23 15:07:40|4492.09|4491.69|4492.09|4491.69|4492.34|4491.94|4491.84|4491.44|179
1648048070000|2022-03-23 15:07:50|4491.96|4491.56|4492.09|4491.69|4492.09|4491.69|4491.59|4491.19|190
1648048080000|2022-03-23 15:08:00|4491.84|4491.44|4491.84|4491.44|4491.84|4491.44|4491.59|4491.19|180
1648048090000|2022-03-23 15:08:10|4491.59|4491.19|4491.59|4491.19|4491.84|4491.44|4491.34|4490.94|169
1648048100000|2022-03-23 15:08:20|4491.46|4491.06|4492.09|4491.69|4492.34|4491.94|4491.46|4491.06|221
1648048110000|2022-03-23 15:08:30|4492.34|4491.94|4491.09|4490.69|4492.34|4491.94|4490.96|4490.56|268
1648048120000|2022-03-23 15:08:40|4491.34|4490.94|4491.59|4491.19|4491.59|4491.19|4490.84|4490.44|198
1648048130000|2022-03-23 15:08:50|4491.34|4490.94|4492.46|4492.06|4492.59|4492.19|4491.34|4490.94|203
1648048140000|2022-03-23 15:09:00|4492.34|4491.94|4492.34|4491.94|4492.59|4492.19|4492.09|4491.69|259
1648048150000|2022-03-23 15:09:10|4492.09|4491.69|4491.84|4491.44|4492.59|4492.19|4491.59|4491.19|206
1648048160000|2022-03-23 15:09:20|4491.59|4491.19|4491.34|4490.94|4491.84|4491.44|4491.09|4490.69|170
1648048170000|2022-03-23 15:09:30|4491.09|4490.69|4491.09|4490.69|4491.59|4491.19|4491.09|4490.69|245
1648048180000|2022-03-23 15:09:40|4491.34|4490.94|4491.09|4490.69|4491.59|4491.19|4491.09|4490.69|271
1648048190000|2022-03-23 15:09:50|4491.21|4490.81|4490.34|4489.94|4491.34|4490.94|4489.84|4489.44|485
1648048200000|2022-03-23 15:10:00|4490.22|4489.82|4488.97|4488.57|4490.22|4489.82|4488.47|4488.07|685
1648048210000|2022-03-23 15:10:10|4488.84|4488.44|4489.22|4488.82|4489.22|4488.82|4488.72|4488.32|352
1648048220000|2022-03-23 15:10:20|4488.97|4488.57|4489.72|4489.32|4490.47|4490.07|4488.97|4488.57|444
1648048230000|2022-03-23 15:10:30|4489.47|4489.07|4489.97|4489.57|4489.97|4489.57|4489.22|4488.82|223
1648048240000|2022-03-23 15:10:40|4489.72|4489.32|4490.47|4490.07|4490.47|4490.07|4489.47|4489.07|163
1648048250000|2022-03-23 15:10:50|4490.72|4490.32|4490.97|4490.57|4490.97|4490.57|4490.47|4490.07|367
1648048260000|2022-03-23 15:11:00|4490.72|4490.32|4491.47|4491.07|4491.72|4491.32|4490.47|4490.07|439
1648048270000|2022-03-23 15:11:10|4491.72|4491.32|4491.72|4491.32|4491.97|4491.57|4490.97|4490.57|417
1648048280000|2022-03-23 15:11:20|4491.47|4491.07|4490.97|4490.57|4491.97|4491.57|4490.97|4490.57|496
1648048290000|2022-03-23 15:11:30|4491.22|4490.82|4490.84|4490.44|4491.22|4490.82|4490.47|4490.07|265
1648048300000|2022-03-23 15:11:40|4490.97|4490.57|4491.72|4491.32|4491.72|4491.32|4490.72|4490.32|192
1648048310000|2022-03-23 15:11:50|4491.97|4491.57|4491.72|4491.32|4491.97|4491.57|4491.72|4491.32|345
1648048320000|2022-03-23 15:12:00|4491.22|4490.82|4491.97|4491.57|4491.97|4491.57|4491.22|4490.82|193
1648048330000|2022-03-23 15:12:10|4492.22|4491.82|4492.47|4492.07|4492.47|4492.07|4491.97|4491.57|233
1648048340000|2022-03-23 15:12:20|4492.22|4491.82|4492.97|4492.57|4493.22|4492.82|4492.22|4491.82|711
1648048350000|2022-03-23 15:12:30|4493.22|4492.82|4492.97|4492.57|4493.22|4492.82|4492.72|4492.32|169
1648048360000|2022-03-23 15:12:40|4492.72|4492.32|4492.97|4492.57|4492.97|4492.57|4492.47|4492.07|200
1648048370000|2022-03-23 15:12:50|4493.22|4492.82|4492.72|4492.32|4493.22|4492.82|4492.47|4492.07|235
1648048380000|2022-03-23 15:13:00|4492.97|4492.57|4492.97|4492.57|4492.97|4492.57|4492.22|4491.82|189
1648048390000|2022-03-23 15:13:10|4493.09|4492.69|4492.97|4492.57|4493.47|4493.07|4492.97|4492.57|199
1648048400000|2022-03-23 15:13:20|4493.22|4492.82|4492.09|4491.69|4493.72|4493.32|4491.97|4491.57|394
1648048410000|2022-03-23 15:13:30|4491.97|4491.57|4492.97|4492.57|4492.97|4492.57|4491.97|4491.57|145
1648048420000|2022-03-23 15:13:40|4492.84|4492.44|4492.72|4492.32|4492.97|4492.57|4492.47|4492.07|107
1648048430000|2022-03-23 15:13:50|4492.47|4492.07|4492.22|4491.82|4492.47|4492.07|4491.97|4491.57|192
1648048440000|2022-03-23 15:14:00|4491.97|4491.57|4492.22|4491.82|4492.72|4492.32|4491.97|4491.57|265
1648048450000|2022-03-23 15:14:10|4492.47|4492.07|4492.97|4492.57|4492.97|4492.57|4492.22|4491.82|134
1648048460000|2022-03-23 15:14:20|4493.22|4492.82|4493.47|4493.07|4493.97|4493.57|4493.22|4492.82|259
1648048470000|2022-03-23 15:14:30|4493.34|4492.94|4493.47|4493.07|4493.72|4493.32|4493.22|4492.82|140
1648048480000|2022-03-23 15:14:40|4493.72|4493.32|4493.47|4493.07|4493.97|4493.57|4493.47|4493.07|290
1648048490000|2022-03-23 15:14:50|4493.72|4493.32|4493.72|4493.32|4493.97|4493.57|4493.72|4493.32|104
1648048500000|2022-03-23 15:15:00|4493.97|4493.57|4493.22|4492.82|4493.97|4493.57|4492.97|4492.57|281
1648048510000|2022-03-23 15:15:10|4493.47|4493.07|4493.97|4493.57|4494.22|4493.82|4493.22|4492.82|294
1648048520000|2022-03-23 15:15:20|4494.09|4493.69|4493.72|4493.32|4494.22|4493.82|4493.72|4493.32|213
1648048530000|2022-03-23 15:15:30|4493.97|4493.57|4492.97|4492.57|4493.97|4493.57|4492.97|4492.57|190
1648048540000|2022-03-23 15:15:40|4492.72|4492.32|4493.47|4493.07|4493.47|4493.07|4492.72|4492.32|281
1648048550000|2022-03-23 15:15:50|4493.34|4492.94|4493.72|4493.32|4493.97|4493.57|4493.22|4492.82|255
1648048560000|2022-03-23 15:16:00|4493.97|4493.57|4494.22|4493.82|4494.22|4493.82|4493.72|4493.32|159
1648048570000|2022-03-23 15:16:10|4494.47|4494.07|4494.47|4494.07|4494.72|4494.32|4493.97|4493.57|236
1648048580000|2022-03-23 15:16:20|4494.72|4494.32|4494.22|4493.82|4494.72|4494.32|4494.22|4493.82|183
1648048590000|2022-03-23 15:16:30|4494.09|4493.69|4494.47|4494.07|4494.47|4494.07|4493.97|4493.57|206
1648048600000|2022-03-23 15:16:40|4494.22|4493.82|4493.22|4492.82|4494.22|4493.82|4492.72|4492.32|1488
1648048610000|2022-03-23 15:16:50|4493.09|4492.69|4493.72|4493.32|4493.97|4493.57|4492.97|4492.57|277
1648048620000|2022-03-23 15:17:00|4494.22|4493.82|4494.47|4494.07|4494.72|4494.32|4493.97|4493.57|378
1648048630000|2022-03-23 15:17:10|4494.22|4493.82|4493.72|4493.32|4494.22|4493.82|4493.22|4492.82|275
1648048640000|2022-03-23 15:17:20|4493.47|4493.07|4493.72|4493.32|4493.97|4493.57|4493.34|4492.94|444
1648048650000|2022-03-23 15:17:30|4493.47|4493.07|4493.97|4493.57|4493.97|4493.57|4493.47|4493.07|154
1648048660000|2022-03-23 15:17:40|4494.09|4493.69|4494.22|4493.82|4494.22|4493.82|4493.97|4493.57|65
1648048670000|2022-03-23 15:17:50|4493.97|4493.57|4494.22|4493.82|4494.22|4493.82|4493.97|4493.57|202
1648048680000|2022-03-23 15:18:00|4494.72|4494.32|4493.47|4493.07|4494.97|4494.57|4493.47|4493.07|1337
1648048690000|2022-03-23 15:18:10|4493.97|4493.57|4493.72|4493.32|4493.97|4493.57|4493.47|4493.07|242
1648048700000|2022-03-23 15:18:20|4493.47|4493.07|4492.97|4492.57|4493.72|4493.32|4492.97|4492.57|232
1648048710000|2022-03-23 15:18:30|4492.84|4492.44|4492.72|4492.32|4492.84|4492.44|4492.47|4492.07|205
1648048720000|2022-03-23 15:18:40|4492.97|4492.57|4491.97|4491.57|4492.97|4492.57|4491.97|4491.57|254
1648048730000|2022-03-23 15:18:50|4491.72|4491.32|4491.47|4491.07|4491.72|4491.32|4491.22|4490.82|364
1648048740000|2022-03-23 15:19:00|4491.72|4491.32|4491.47|4491.07|4491.97|4491.57|4491.47|4491.07|186
1648048750000|2022-03-23 15:19:10|4491.72|4491.32|4491.47|4491.07|4491.97|4491.57|4491.22|4490.82|109
1648048760000|2022-03-23 15:19:20|4491.72|4491.32|4492.97|4492.57|4493.22|4492.82|4491.72|4491.32|240
1648048770000|2022-03-23 15:19:30|4493.22|4492.82|4492.72|4492.32|4493.22|4492.82|4492.72|4492.32|159
1648048780000|2022-03-23 15:19:40|4492.47|4492.07|4493.47|4493.07|4493.47|4493.07|4492.47|4492.07|205
1648048790000|2022-03-23 15:19:50|4493.22|4492.82|4492.97|4492.57|4493.47|4493.07|4492.97|4492.57|307
1648048800000|2022-03-23 15:20:00|4493.22|4492.82|4493.22|4492.82|4493.72|4493.32|4492.97|4492.57|240
1648048810000|2022-03-23 15:20:10|4493.47|4493.07|4493.22|4492.82|4493.72|4493.32|4492.72|4492.32|167
1648048820000|2022-03-23 15:20:20|4493.47|4493.07|4493.22|4492.82|4493.47|4493.07|4492.72|4492.32|130
1648048830000|2022-03-23 15:20:30|4493.72|4493.32|4493.97|4493.57|4494.22|4493.82|4493.47|4493.07|242
1648048840000|2022-03-23 15:20:40|4494.47|4494.07|4493.97|4493.57|4494.47|4494.07|4493.97|4493.57|319
1648048850000|2022-03-23 15:20:50|4494.22|4493.82|4493.97|4493.57|4494.22|4493.82|4493.22|4492.82|1145
1648048860000|2022-03-23 15:21:00|4493.84|4493.44|4494.97|4494.57|4494.97|4494.57|4493.84|4493.44|380
1648048870000|2022-03-23 15:21:10|4494.72|4494.32|4495.22|4494.82|4495.72|4495.32|4494.72|4494.32|568
1648048880000|2022-03-23 15:21:20|4495.47|4495.07|4495.22|4494.82|4495.47|4495.07|4495.22|4494.82|359
1648048890000|2022-03-23 15:21:30|4495.47|4495.07|4496.22|4495.82|4496.22|4495.82|4495.22|4494.82|685
1648048900000|2022-03-23 15:21:40|4495.97|4495.57|4496.72|4496.32|4496.72|4496.32|4495.72|4495.32|805
1648048910000|2022-03-23 15:21:50|4496.47|4496.07|4496.97|4496.57|4496.97|4496.57|4496.47|4496.07|539
1648048920000|2022-03-23 15:22:00|4496.72|4496.32|4497.22|4496.82|4497.47|4497.07|4496.72|4496.32|728
1648048930000|2022-03-23 15:22:10|4497.34|4496.94|4497.47|4497.07|4497.47|4497.07|4497.22|4496.82|280
1648048940000|2022-03-23 15:22:20|4497.22|4496.82|4496.97|4496.57|4497.47|4497.07|4496.97|4496.57|344
1648048950000|2022-03-23 15:22:30|4497.22|4496.82|4495.47|4495.07|4497.22|4496.82|4494.72|4494.32|2067
1648048960000|2022-03-23 15:22:40|4495.22|4494.82|4494.97|4494.57|4495.22|4494.82|4494.72|4494.32|256
1648048970000|2022-03-23 15:22:50|4495.47|4495.07|4495.47|4495.07|4495.72|4495.32|4495.22|4494.82|252
1648048980000|2022-03-23 15:23:00|4495.22|4494.82|4495.22|4494.82|4495.47|4495.07|4494.72|4494.32|389
1648048990000|2022-03-23 15:23:10|4495.34|4494.94|4494.97|4494.57|4495.72|4495.32|4494.97|4494.57|233
1648049000000|2022-03-23 15:23:20|4494.72|4494.32|4494.47|4494.07|4494.97|4494.57|4494.47|4494.07|288
1648049010000|2022-03-23 15:23:30|4494.22|4493.82|4494.22|4493.82|4494.47|4494.07|4493.97|4493.57|294
1648049020000|2022-03-23 15:23:40|4494.34|4493.94|4494.47|4494.07|4494.97|4494.57|4494.22|4493.82|356
1648049030000|2022-03-23 15:23:50|4494.22|4493.82|4494.47|4494.07|4494.47|4494.07|4494.22|4493.82|132
1648049040000|2022-03-23 15:24:00|4494.72|4494.32|4493.97|4493.57|4494.72|4494.32|4493.97|4493.57|276
1648049050000|2022-03-23 15:24:10|4494.22|4493.82|4494.72|4494.32|4494.72|4494.32|4493.97|4493.57|214
1648049060000|2022-03-23 15:24:20|4494.84|4494.44|4495.47|4495.07|4495.47|4495.07|4494.84|4494.44|274
1648049070000|2022-03-23 15:24:30|4495.34|4494.94|4495.22|4494.82|4495.47|4495.07|4494.84|4494.44|274
1648049080000|2022-03-23 15:24:40|4495.47|4495.07|4495.97|4495.57|4496.22|4495.82|4495.47|4495.07|285
1648049090000|2022-03-23 15:24:50|4495.72|4495.32|4496.22|4495.82|4496.22|4495.82|4495.72|4495.32|293
1648049100000|2022-03-23 15:25:00|4496.47|4496.07|4496.84|4496.44|4496.97|4496.57|4496.22|4495.82|321
1648049110000|2022-03-23 15:25:10|4496.97|4496.57|4496.84|4496.44|4497.22|4496.82|4496.72|4496.32|320
1648049120000|2022-03-23 15:25:20|4496.72|4496.32|4496.97|4496.57|4496.97|4496.57|4496.72|4496.32|259
1648049130000|2022-03-23 15:25:30|4496.72|4496.32|4497.22|4496.82|4497.47|4497.07|4496.72|4496.32|177
1648049140000|2022-03-23 15:25:40|4497.47|4497.07|4497.72|4497.32|4497.72|4497.32|4497.34|4496.94|270
1648049150000|2022-03-23 15:25:50|4497.97|4497.57|4497.97|4497.57|4498.22|4497.82|4497.97|4497.57|682
1648049160000|2022-03-23 15:26:00|4497.47|4497.07|4497.47|4497.07|4497.97|4497.57|4497.47|4497.07|449
1648049170000|2022-03-23 15:26:10|4497.22|4496.82|4497.47|4497.07|4497.59|4497.19|4497.22|4496.82|212
1648049180000|2022-03-23 15:26:20|4497.72|4497.32|4497.97|4497.57|4498.22|4497.82|4497.72|4497.32|248
1648049190000|2022-03-23 15:26:30|4497.84|4497.44|4498.47|4498.07|4498.72|4498.32|4497.72|4497.32|348
1648049200000|2022-03-23 15:26:40|4498.22|4497.82|4498.22|4497.82|4498.22|4497.82|4497.97|4497.57|154
1648049210000|2022-03-23 15:26:50|4498.47|4498.07|4498.47|4498.07|4498.47|4498.07|4498.22|4497.82|182
1648049220000|2022-03-23 15:27:00|4497.72|4497.32|4496.97|4496.57|4497.72|4497.32|4496.72|4496.32|1172
1648049230000|2022-03-23 15:27:10|4497.22|4496.82|4497.22|4496.82|4497.22|4496.82|4496.97|4496.57|177
1648049240000|2022-03-23 15:27:20|4496.97|4496.57|4497.97|4497.57|4497.97|4497.57|4496.97|4496.57|228
1648049250000|2022-03-23 15:27:30|4497.72|4497.32|4496.22|4495.82|4497.72|4497.32|4495.97|4495.57|1675
1648049260000|2022-03-23 15:27:40|4496.47|4496.07|4495.97|4495.57|4496.47|4496.07|4495.97|4495.57|274
1648049270000|2022-03-23 15:27:50|4495.72|4495.32|4496.22|4495.82|4496.22|4495.82|4495.72|4495.32|290
1648049280000|2022-03-23 15:28:00|4495.97|4495.57|4495.97|4495.57|4495.97|4495.57|4495.22|4494.82|430
1648049290000|2022-03-23 15:28:10|4496.22|4495.82|4496.47|4496.07|4496.47|4496.07|4495.72|4495.32|273
1648049300000|2022-03-23 15:28:20|4496.72|4496.32|4496.72|4496.32|4496.72|4496.32|4496.47|4496.07|132
1648049310000|2022-03-23 15:28:30|4496.97|4496.57|4496.47|4496.07|4496.97|4496.57|4496.22|4495.82|253
1648049320000|2022-03-23 15:28:40|4496.22|4495.82|4496.47|4496.07|4496.47|4496.07|4495.97|4495.57|156
1648049330000|2022-03-23 15:28:50|4496.22|4495.82|4496.72|4496.32|4496.72|4496.32|4496.22|4495.82|137
1648049340000|2022-03-23 15:29:00|4496.47|4496.07|4496.97|4496.57|4496.97|4496.57|4496.22|4495.82|206
1648049350000|2022-03-23 15:29:10|4496.84|4496.44|4496.72|4496.32|4496.97|4496.57|4496.72|4496.32|138
1648049360000|2022-03-23 15:29:20|4496.47|4496.07|4496.72|4496.32|4496.72|4496.32|4496.22|4495.82|213
1648049370000|2022-03-23 15:29:30|4496.97|4496.57|4496.97|4496.57|4496.97|4496.57|4496.72|4496.32|131
1648049380000|2022-03-23 15:29:40|4497.22|4496.82|4497.22|4496.82|4497.22|4496.82|4497.22|4496.82|104
1648049390000|2022-03-23 15:29:50|4497.47|4497.07|4497.22|4496.82|4497.47|4497.07|4497.09|4496.69|170
1648049400000|2022-03-23 15:30:00|4497.47|4497.07|4496.47|4496.07|4497.72|4497.32|4496.34|4495.94|372
1648049410000|2022-03-23 15:30:10|4496.22|4495.82|4495.72|4495.32|4496.22|4495.82|4495.47|4495.07|305
1648049420000|2022-03-23 15:30:20|4495.47|4495.07|4496.47|4496.07|4496.47|4496.07|4495.47|4495.07|309
1648049430000|2022-03-23 15:30:30|4496.72|4496.32|4496.22|4495.82|4496.72|4496.32|4496.22|4495.82|250
1648049440000|2022-03-23 15:30:40|4496.34|4495.94|4495.72|4495.32|4496.47|4496.07|4495.72|4495.32|192
1648049450000|2022-03-23 15:30:50|4495.97|4495.57|4496.47|4496.07|4496.47|4496.07|4495.97|4495.57|168
1648049460000|2022-03-23 15:31:00|4496.22|4495.82|4495.97|4495.57|4496.97|4496.57|4495.72|4495.32|238
1648049470000|2022-03-23 15:31:10|4495.72|4495.32|4495.47|4495.07|4495.97|4495.57|4495.47|4495.07|177
1648049480000|2022-03-23 15:31:20|4495.22|4494.82|4495.09|4494.69|4495.59|4495.19|4494.97|4494.57|403
1648049490000|2022-03-23 15:31:30|4495.22|4494.82|4495.47|4495.07|4495.72|4495.32|4495.22|4494.82|240
1648049500000|2022-03-23 15:31:40|4495.72|4495.32|4494.97|4494.57|4495.72|4495.32|4494.97|4494.57|169
1648049510000|2022-03-23 15:31:50|4494.84|4494.44|4495.09|4494.69|4495.22|4494.82|4494.72|4494.32|258
1648049520000|2022-03-23 15:32:00|4495.22|4494.82|4495.22|4494.82|4495.47|4495.07|4494.97|4494.57|179
1648049530000|2022-03-23 15:32:10|4495.47|4495.07|4495.22|4494.82|4495.47|4495.07|4494.97|4494.57|167
1648049540000|2022-03-23 15:32:20|4495.34|4494.94|4495.47|4495.07|4495.47|4495.07|4495.22|4494.82|121
1648049550000|2022-03-23 15:32:30|4495.34|4494.94|4493.97|4493.57|4495.34|4494.94|4493.97|4493.57|393
1648049560000|2022-03-23 15:32:40|4493.72|4493.32|4493.72|4493.32|4493.97|4493.57|4493.47|4493.07|644
1648049570000|2022-03-23 15:32:50|4493.97|4493.57|4494.47|4494.07|4494.47|4494.07|4493.97|4493.57|290
1648049580000|2022-03-23 15:33:00|4494.22|4493.82|4494.97|4494.57|4494.97|4494.57|4494.22|4493.82|288
1648049590000|2022-03-23 15:33:10|4495.22|4494.82|4493.97|4493.57|4495.22|4494.82|4493.97|4493.57|374
1648049600000|2022-03-23 15:33:20|4493.72|4493.32|4494.22|4493.82|4494.22|4493.82|4493.72|4493.32|200
1648049610000|2022-03-23 15:33:30|4493.97|4493.57|4494.22|4493.82|4494.34|4493.94|4493.97|4493.57|139
1648049620000|2022-03-23 15:33:40|4493.97|4493.57|4494.22|4493.82|4494.47|4494.07|4493.97|4493.57|202
1648049630000|2022-03-23 15:33:50|4494.47|4494.07|4494.72|4494.32|4494.97|4494.57|4494.22|4493.82|226
1648049640000|2022-03-23 15:34:00|4494.47|4494.07|4495.22|4494.82|4495.47|4495.07|4494.47|4494.07|357
1648049650000|2022-03-23 15:34:10|4495.09|4494.69|4493.72|4493.32|4495.22|4494.82|4493.72|4493.32|279
1648049660000|2022-03-23 15:34:20|4493.97|4493.57|4493.72|4493.32|4494.22|4493.82|4493.72|4493.32|211
1648049670000|2022-03-23 15:34:30|4493.97|4493.57|4494.72|4494.32|4494.72|4494.32|4493.72|4493.32|212
1648049680000|2022-03-23 15:34:40|4494.59|4494.19|4494.97|4494.57|4494.97|4494.57|4494.47|4494.07|72
1648049690000|2022-03-23 15:34:50|4494.84|4494.44|4494.22|4493.82|4494.97|4494.57|4493.97|4493.57|153
1648049700000|2022-03-23 15:35:00|4493.72|4493.32|4493.97|4493.57|4494.22|4493.82|4493.72|4493.32|228
1648049710000|2022-03-23 15:35:10|4493.47|4493.07|4493.47|4493.07|4493.72|4493.32|4493.22|4492.82|407
1648049720000|2022-03-23 15:35:20|4493.22|4492.82|4493.47|4493.07|4493.47|4493.07|4492.72|4492.32|419
1648049730000|2022-03-23 15:35:30|4493.22|4492.82|4493.97|4493.57|4494.22|4493.82|4493.22|4492.82|291
1648049740000|2022-03-23 15:35:40|4493.72|4493.32|4494.72|4494.32|4494.97|4494.57|4493.72|4493.32|302
1648049750000|2022-03-23 15:35:50|4494.97|4494.57|4494.47|4494.07|4494.97|4494.57|4494.47|4494.07|187
1648049760000|2022-03-23 15:36:00|4494.22|4493.82|4494.22|4493.82|4494.22|4493.82|4493.72|4493.32|173
1648049770000|2022-03-23 15:36:10|4494.47|4494.07|4493.72|4493.32|4494.72|4494.32|4493.72|4493.32|228
1648049780000|2022-03-23 15:36:20|4493.47|4493.07|4494.47|4494.07|4494.72|4494.32|4493.47|4493.07|235
1648049790000|2022-03-23 15:36:30|4494.59|4494.19|4495.09|4494.69|4495.22|4494.82|4494.59|4494.19|290
1648049800000|2022-03-23 15:36:40|4495.22|4494.82|4494.72|4494.32|4495.22|4494.82|4494.72|4494.32|170
1648049810000|2022-03-23 15:36:50|4494.84|4494.44|4495.22|4494.82|4495.59|4495.19|4494.72|4494.32|189
1648049820000|2022-03-23 15:37:00|4495.47|4495.07|4495.22|4494.82|4495.97|4495.57|4494.97|4494.57|386
1648049830000|2022-03-23 15:37:10|4494.97|4494.57|4495.47|4495.07|4495.47|4495.07|4494.97|4494.57|141
1648049840000|2022-03-23 15:37:20|4495.34|4494.94|4495.72|4495.32|4495.72|4495.32|4495.22|4494.82|146
1648049850000|2022-03-23 15:37:30|4495.97|4495.57|4494.97|4494.57|4495.97|4495.57|4494.97|4494.57|126
1648049860000|2022-03-23 15:37:40|4494.84|4494.44|4494.97|4494.57|4495.22|4494.82|4494.84|4494.44|162
1648049870000|2022-03-23 15:37:50|4495.22|4494.82|4495.47|4495.07|4495.47|4495.07|4494.72|4494.32|158
1648049880000|2022-03-23 15:38:00|4495.59|4495.19|4495.47|4495.07|4495.72|4495.32|4494.97|4494.57|125
1648049890000|2022-03-23 15:38:10|4495.72|4495.32|4495.72|4495.32|4495.72|4495.32|4495.47|4495.07|153
1648049900000|2022-03-23 15:38:20|4495.97|4495.57|4495.97|4495.57|4496.22|4495.82|4495.84|4495.44|215
1648049910000|2022-03-23 15:38:30|4496.09|4495.69|4495.59|4495.19|4496.09|4495.69|4495.22|4494.82|216
1648049920000|2022-03-23 15:38:40|4495.72|4495.32|4495.97|4495.57|4496.22|4495.82|4495.72|4495.32|240
1648049930000|2022-03-23 15:38:50|4495.84|4495.44|4495.97|4495.57|4495.97|4495.57|4495.72|4495.32|123
1648049940000|2022-03-23 15:39:00|4496.09|4495.69|4495.72|4495.32|4496.22|4495.82|4494.97|4494.57|225
1648049950000|2022-03-23 15:39:10|4495.59|4495.19|4494.97|4494.57|4495.72|4495.32|4494.72|4494.32|221
1648049960000|2022-03-23 15:39:20|4494.72|4494.32|4494.97|4494.57|4494.97|4494.57|4494.47|4494.07|118
1648049970000|2022-03-23 15:39:30|4495.22|4494.82|4494.97|4494.57|4495.22|4494.82|4494.72|4494.32|214
1648049980000|2022-03-23 15:39:40|4494.72|4494.32|4494.72|4494.32|4494.72|4494.32|4494.72|4494.32|174
1648049990000|2022-03-23 15:39:50|4494.97|4494.57|4495.47|4495.07|4495.72|4495.32|4494.97|4494.57|211
1648050000000|2022-03-23 15:40:00|4495.72|4495.32|4494.72|4494.32|4495.72|4495.32|4494.72|4494.32|238
1648050010000|2022-03-23 15:40:10|4494.84|4494.44|4494.47|4494.07|4494.84|4494.44|4494.47|4494.07|129
1648050020000|2022-03-23 15:40:20|4494.72|4494.32|4494.22|4493.82|4494.72|4494.32|4493.97|4493.57|258
1648050030000|2022-03-23 15:40:30|4494.47|4494.07|4494.34|4493.94|4494.72|4494.32|4493.97|4493.57|227
1648050040000|2022-03-23 15:40:40|4494.47|4494.07|4494.22|4493.82|4494.47|4494.07|4493.97|4493.57|107
1648050050000|2022-03-23 15:40:50|4494.47|4494.07|4494.72|4494.32|4494.97|4494.57|4494.22|4493.82|135
1648050060000|2022-03-23 15:41:00|4495.22|4494.82|4495.22|4494.82|4495.47|4495.07|4494.97|4494.57|339
1648050070000|2022-03-23 15:41:10|4495.34|4494.94|4495.72|4495.32|4495.72|4495.32|4495.22|4494.82|211
1648050080000|2022-03-23 15:41:20|4495.47|4495.07|4495.47|4495.07|4495.72|4495.32|4495.09|4494.69|319
1648050090000|2022-03-23 15:41:30|4495.22|4494.82|4495.72|4495.32|4495.72|4495.32|4494.97|4494.57|343
1648050100000|2022-03-23 15:41:40|4495.97|4495.57|4495.47|4495.07|4495.97|4495.57|4495.34|4494.94|194
1648050110000|2022-03-23 15:41:50|4495.59|4495.19|4494.97|4494.57|4495.59|4495.19|4494.72|4494.32|245
1648050120000|2022-03-23 15:42:00|4494.72|4494.32|4493.34|4492.94|4494.72|4494.32|4493.34|4492.94|383
1648050130000|2022-03-23 15:42:10|4493.47|4493.07|4493.47|4493.07|4493.84|4493.44|4493.22|4492.82|322
1648050140000|2022-03-23 15:42:20|4493.22|4492.82|4493.22|4492.82|4493.22|4492.82|4492.47|4492.07|385
1648050150000|2022-03-23 15:42:30|4493.09|4492.69|4492.97|4492.57|4493.47|4493.07|4492.84|4492.44|256
1648050160000|2022-03-23 15:42:40|4493.09|4492.69|4492.72|4492.32|4493.22|4492.82|4492.72|4492.32|103
1648050170000|2022-03-23 15:42:50|4492.47|4492.07|4491.97|4491.57|4492.72|4492.32|4491.97|4491.57|238
1648050180000|2022-03-23 15:43:00|4491.72|4491.32|4490.97|4490.57|4491.97|4491.57|4490.22|4489.82|750
1648050190000|2022-03-23 15:43:10|4491.22|4490.82|4491.09|4490.69|4491.72|4491.32|4490.97|4490.57|365
1648050200000|2022-03-23 15:43:20|4491.22|4490.82|4493.34|4492.94|4493.47|4493.07|4491.22|4490.82|426
1648050210000|2022-03-23 15:43:30|4493.22|4492.82|4493.22|4492.82|4493.47|4493.07|4492.97|4492.57|207
1648050220000|2022-03-23 15:43:40|4492.72|4492.32|4492.97|4492.57|4493.22|4492.82|4492.59|4492.19|226
1648050230000|2022-03-23 15:43:50|4493.09|4492.69|4491.84|4491.44|4493.22|4492.82|4491.72|4491.32|279
1648050240000|2022-03-23 15:44:00|4491.97|4491.57|4493.22|4492.82|4493.22|4492.82|4491.97|4491.57|332
1648050250000|2022-03-23 15:44:10|4492.97|4492.57|4492.97|4492.57|4493.47|4493.07|4492.97|4492.57|112
1648050260000|2022-03-23 15:44:20|4493.22|4492.82|4493.22|4492.82|4493.72|4493.32|4492.97|4492.57|239
1648050270000|2022-03-23 15:44:30|4493.34|4492.94|4492.97|4492.57|4493.47|4493.07|4492.72|4492.32|210
1648050280000|2022-03-23 15:44:40|4492.72|4492.32|4494.47|4494.07|4494.72|4494.32|4492.72|4492.32|423
1648050290000|2022-03-23 15:44:50|4494.22|4493.82|4494.22|4493.82|4494.47|4494.07|4494.22|4493.82|210
1648050300000|2022-03-23 15:45:00|4493.97|4493.57|4493.47|4493.07|4494.72|4494.32|4492.72|4492.32|1046
1648050310000|2022-03-23 15:45:10|4493.97|4493.57|4493.97|4493.57|4493.97|4493.57|4493.47|4493.07|255
1648050320000|2022-03-23 15:45:20|4494.22|4493.82|4493.72|4493.32|4494.22|4493.82|4493.47|4493.07|253
1648050330000|2022-03-23 15:45:30|4493.97|4493.57|4494.47|4494.07|4494.72|4494.32|4493.97|4493.57|173
1648050340000|2022-03-23 15:45:40|4494.22|4493.82|4494.47|4494.07|4494.47|4494.07|4493.97|4493.57|104
1648050350000|2022-03-23 15:45:50|4494.72|4494.32|4494.84|4494.44|4494.97|4494.57|4494.59|4494.19|408
1648050360000|2022-03-23 15:46:00|4494.97|4494.57|4494.47|4494.07|4494.97|4494.57|4493.84|4493.44|742
1648050370000|2022-03-23 15:46:10|4494.72|4494.32|4494.97|4494.57|4494.97|4494.57|4494.72|4494.32|119
1648050380000|2022-03-23 15:46:20|4494.72|4494.32|4493.97|4493.57|4494.97|4494.57|4493.97|4493.57|349
1648050390000|2022-03-23 15:46:30|4494.47|4494.07|4492.47|4492.07|4494.47|4494.07|4492.47|4492.07|429
1648050400000|2022-03-23 15:46:40|4492.72|4492.32|4493.22|4492.82|4493.47|4493.07|4492.47|4492.07|353
1648050410000|2022-03-23 15:46:50|4493.47|4493.07|4492.72|4492.32|4493.47|4493.07|4492.72|4492.32|205
1648050420000|2022-03-23 15:47:00|4492.47|4492.07|4492.59|4492.19|4492.72|4492.32|4491.97|4491.57|294
1648050430000|2022-03-23 15:47:10|4492.47|4492.07|4492.22|4491.82|4492.59|4492.19|4492.22|4491.82|167
1648050440000|2022-03-23 15:47:20|4491.97|4491.57|4491.47|4491.07|4491.97|4491.57|4491.22|4490.82|361
1648050450000|2022-03-23 15:47:30|4491.22|4490.82|4491.72|4491.32|4491.97|4491.57|4491.22|4490.82|469
1648050460000|2022-03-23 15:47:40|4491.84|4491.44|4491.22|4490.82|4491.84|4491.44|4491.22|4490.82|259
1648050470000|2022-03-23 15:47:50|4491.09|4490.69|4491.97|4491.57|4491.97|4491.57|4490.97|4490.57|251
1648050480000|2022-03-23 15:48:00|4492.22|4491.82|4491.47|4491.07|4492.22|4491.82|4491.47|4491.07|179
1648050490000|2022-03-23 15:48:10|4491.22|4490.82|4492.72|4492.32|4492.72|4492.32|4491.22|4490.82|230
1648050500000|2022-03-23 15:48:20|4492.47|4492.07|4492.72|4492.32|4492.72|4492.32|4491.97|4491.57|152
1648050510000|2022-03-23 15:48:30|4492.47|4492.07|4493.09|4492.69|4493.22|4492.82|4492.22|4491.82|275
1648050520000|2022-03-23 15:48:40|4492.97|4492.57|4492.97|4492.57|4493.22|4492.82|4492.72|4492.32|205
1648050530000|2022-03-23 15:48:50|4493.09|4492.69|4492.72|4492.32|4493.22|4492.82|4492.72|4492.32|86
1648050540000|2022-03-23 15:49:00|4492.97|4492.57|4492.97|4492.57|4492.97|4492.57|4492.47|4492.07|189
1648050550000|2022-03-23 15:49:10|4493.22|4492.82|4493.47|4493.07|4493.47|4493.07|4492.97|4492.57|233
1648050560000|2022-03-23 15:49:20|4493.22|4492.82|4493.22|4492.82|4493.47|4493.07|4492.97|4492.57|140
1648050570000|2022-03-23 15:49:30|4493.34|4492.94|4492.72|4492.32|4493.47|4493.07|4492.72|4492.32|266
1648050580000|2022-03-23 15:49:40|4492.97|4492.57|4491.72|4491.32|4492.97|4492.57|4491.72|4491.32|443
1648050590000|2022-03-23 15:49:50|4491.47|4491.07|4491.97|4491.57|4491.97|4491.57|4491.22|4490.82|248
1648050600000|2022-03-23 15:50:00|4491.84|4491.44|4491.22|4490.82|4491.97|4491.57|4491.22|4490.82|300
1648050610000|2022-03-23 15:50:10|4491.47|4491.07|4491.97|4491.57|4492.22|4491.82|4491.22|4490.82|224
1648050620000|2022-03-23 15:50:20|4492.22|4491.82|4492.72|4492.32|4492.97|4492.57|4492.09|4491.69|229
1648050630000|2022-03-23 15:50:30|4492.97|4492.57|4492.72|4492.32|4492.97|4492.57|4492.22|4491.82|134
1648050640000|2022-03-23 15:50:40|4492.47|4492.07|4492.22|4491.82|4492.47|4492.07|4491.97|4491.57|167
1648050650000|2022-03-23 15:50:50|4492.34|4491.94|4492.72|4492.32|4492.72|4492.32|4492.22|4491.82|84
1648050660000|2022-03-23 15:51:00|4492.97|4492.57|4493.47|4493.07|4493.47|4493.07|4492.72|4492.32|194
1648050670000|2022-03-23 15:51:10|4493.22|4492.82|4493.47|4493.07|4493.72|4493.32|4493.22|4492.82|119
1648050680000|2022-03-23 15:51:20|4492.97|4492.57|4493.47|4493.07|4493.47|4493.07|4492.97|4492.57|179
1648050690000|2022-03-23 15:51:30|4493.72|4493.32|4493.59|4493.19|4493.72|4493.32|4493.34|4492.94|114
1648050700000|2022-03-23 15:51:40|4493.47|4493.07|4493.72|4493.32|4493.97|4493.57|4492.97|4492.57|206
1648050710000|2022-03-23 15:51:50|4493.97|4493.57|4494.22|4493.82|4494.72|4494.32|4493.72|4493.32|450
1648050720000|2022-03-23 15:52:00|4494.47|4494.07|4494.97|4494.57|4494.97|4494.57|4494.22|4493.82|295
1648050730000|2022-03-23 15:52:10|4494.84|4494.44|4494.97|4494.57|4495.22|4494.82|4494.84|4494.44|369
1648050740000|2022-03-23 15:52:20|4495.22|4494.82|4494.72|4494.32|4495.22|4494.82|4494.47|4494.07|159
1648050750000|2022-03-23 15:52:30|4494.47|4494.07|4494.47|4494.07|4495.22|4494.82|4494.47|4494.07|216
1648050760000|2022-03-23 15:52:40|4494.22|4493.82|4494.47|4494.07|4494.47|4494.07|4493.72|4493.32|339
1648050770000|2022-03-23 15:52:50|4494.22|4493.82|4494.84|4494.44|4494.97|4494.57|4494.22|4493.82|293
1648050780000|2022-03-23 15:53:00|4494.72|4494.32|4494.97|4494.57|4495.22|4494.82|4494.72|4494.32|181
1648050790000|2022-03-23 15:53:10|4495.22|4494.82|4494.97|4494.57|4495.22|4494.82|4494.72|4494.32|228
1648050800000|2022-03-23 15:53:20|4494.84|4494.44|4494.47|4494.07|4494.84|4494.44|4494.47|4494.07|155
1648050810000|2022-03-23 15:53:30|4494.22|4493.82|4493.97|4493.57|4494.47|4494.07|4493.72|4493.32|153
1648050820000|2022-03-23 15:53:40|4494.09|4493.69|4493.72|4493.32|4494.22|4493.82|4493.72|4493.32|112
1648050830000|2022-03-23 15:53:50|4493.97|4493.57|4494.72|4494.32|4494.72|4494.32|4493.97|4493.57|224
1648050840000|2022-03-23 15:54:00|4494.47|4494.07|4493.47|4493.07|4494.72|4494.32|4493.47|4493.07|184
1648050850000|2022-03-23 15:54:10|4493.72|4493.32|4493.97|4493.57|4493.97|4493.57|4493.47|4493.07|241
1648050860000|2022-03-23 15:54:20|4494.22|4493.82|4494.22|4493.82|4494.47|4494.07|4493.97|4493.57|260
1648050870000|2022-03-23 15:54:30|4493.97|4493.57|4493.97|4493.57|4494.22|4493.82|4493.72|4493.32|120
1648050880000|2022-03-23 15:54:40|4493.72|4493.32|4494.47|4494.07|4494.97|4494.57|4493.72|4493.32|421
1648050890000|2022-03-23 15:54:50|4494.59|4494.19|4494.72|4494.32|4494.97|4494.57|4494.47|4494.07|118
1648050900000|2022-03-23 15:55:00|4494.84|4494.44|4495.47|4495.07|4495.72|4495.32|4494.72|4494.32|508
1648050910000|2022-03-23 15:55:10|4495.34|4494.94|4495.47|4495.07|4495.72|4495.32|4495.22|4494.82|275
1648050920000|2022-03-23 15:55:20|4495.59|4495.19|4494.97|4494.57|4495.59|4495.19|4494.72|4494.32|470
1648050930000|2022-03-23 15:55:30|4495.22|4494.82|4495.22|4494.82|4495.47|4495.07|4495.22|4494.82|109
1648050940000|2022-03-23 15:55:40|4495.34|4494.94|4495.22|4494.82|4495.97|4495.57|4495.22|4494.82|362
1648050950000|2022-03-23 15:55:50|4494.97|4494.57|4494.22|4493.82|4495.09|4494.69|4493.97|4493.57|325
1648050960000|2022-03-23 15:56:00|4493.72|4493.32|4494.72|4494.32|4494.97|4494.57|4493.72|4493.32|341
1648050970000|2022-03-23 15:56:10|4494.84|4494.44|4495.22|4494.82|4495.72|4495.32|4494.84|4494.44|238
1648050980000|2022-03-23 15:56:20|4494.97|4494.57|4494.72|4494.32|4495.22|4494.82|4494.72|4494.32|153
1648050990000|2022-03-23 15:56:30|4494.97|4494.57|4494.59|4494.19|4494.97|4494.57|4494.47|4494.07|176
1648051000000|2022-03-23 15:56:40|4494.47|4494.07|4494.97|4494.57|4494.97|4494.57|4494.47|4494.07|64
1648051010000|2022-03-23 15:56:50|4495.22|4494.82|4494.97|4494.57|4495.47|4495.07|4494.97|4494.57|146
1648051020000|2022-03-23 15:57:00|4495.09|4494.69|4495.09|4494.69|4495.22|4494.82|4494.72|4494.32|104
1648051030000|2022-03-23 15:57:10|4495.22|4494.82|4494.97|4494.57|4495.22|4494.82|4494.72|4494.32|180
1648051040000|2022-03-23 15:57:20|4495.09|4494.69|4494.72|4494.32|4495.22|4494.82|4494.47|4494.07|133
1648051050000|2022-03-23 15:57:30|4494.47|4494.07|4494.47|4494.07|4494.97|4494.57|4494.47|4494.07|79
1648051060000|2022-03-23 15:57:40|4494.72|4494.32|4493.97|4493.57|4494.72|4494.32|4493.97|4493.57|226
1648051070000|2022-03-23 15:57:50|4494.22|4493.82|4494.97|4494.57|4494.97|4494.57|4493.97|4493.57|269
1648051080000|2022-03-23 15:58:00|4494.72|4494.32|4494.47|4494.07|4494.72|4494.32|4493.97|4493.57|167
1648051090000|2022-03-23 15:58:10|4494.22|4493.82|4493.72|4493.32|4494.34|4493.94|4493.72|4493.32|329
1648051100000|2022-03-23 15:58:20|4493.97|4493.57|4493.97|4493.57|4494.47|4494.07|4493.97|4493.57|164
1648051110000|2022-03-23 15:58:30|4494.09|4493.69|4493.97|4493.57|4494.22|4493.82|4493.72|4493.32|152
1648051120000|2022-03-23 15:58:40|4493.72|4493.32|4494.22|4493.82|4494.22|4493.82|4493.47|4493.07|255
1648051130000|2022-03-23 15:58:50|4494.47|4494.07|4494.22|4493.82|4494.47|4494.07|4494.22|4493.82|151
1648051140000|2022-03-23 15:59:00|4493.97|4493.57|4494.09|4493.69|4494.47|4494.07|4493.97|4493.57|172
1648051150000|2022-03-23 15:59:10|4493.97|4493.57|4494.47|4494.07|4494.72|4494.32|4493.97|4493.57|152
1648051160000|2022-03-23 15:59:20|4494.34|4493.94|4494.72|4494.32|4494.72|4494.32|4494.34|4493.94|68
1648051170000|2022-03-23 15:59:30|4494.84|4494.44|4494.72|4494.32|4494.97|4494.57|4494.47|4494.07|204
1648051180000|2022-03-23 15:59:40|4494.47|4494.07|4494.97|4494.57|4494.97|4494.57|4494.47|4494.07|226
1648051190000|2022-03-23 15:59:50|4494.72|4494.32|4494.72|4494.32|4494.97|4494.57|4494.72|4494.32|136
1648051200000|2022-03-23 16:00:00|4494.97|4494.57|4494.97|4494.57|4495.22|4494.82|4494.47|4494.07|331
1648051210000|2022-03-23 16:00:10|4494.72|4494.32|4495.22|4494.82|4495.22|4494.82|4494.47|4494.07|285
1648051220000|2022-03-23 16:00:20|4495.47|4495.07|4496.47|4496.07|4496.47|4496.07|4494.97|4494.57|724
1648051230000|2022-03-23 16:00:30|4496.72|4496.32|4496.47|4496.07|4496.72|4496.32|4496.22|4495.82|716
1648051240000|2022-03-23 16:00:40|4496.34|4495.94|4496.47|4496.07|4496.47|4496.07|4496.22|4495.82|289
1648051250000|2022-03-23 16:00:50|4496.22|4495.82|4496.72|4496.32|4496.72|4496.32|4496.22|4495.82|186
1648051260000|2022-03-23 16:01:00|4496.59|4496.19|4496.97|4496.57|4496.97|4496.57|4496.47|4496.07|178
1648051270000|2022-03-23 16:01:10|4496.72|4496.32|4496.97|4496.57|4497.22|4496.82|4496.72|4496.32|353
1648051280000|2022-03-23 16:01:20|4496.84|4496.44|4497.22|4496.82|4497.47|4497.07|4496.72|4496.32|423
1648051290000|2022-03-23 16:01:30|4496.97|4496.57|4497.47|4497.07|4497.47|4497.07|4496.97|4496.57|295
1648051300000|2022-03-23 16:01:40|4497.22|4496.82|4497.72|4497.32|4497.72|4497.32|4497.22|4496.82|257
1648051310000|2022-03-23 16:01:50|4497.47|4497.07|4497.72|4497.32|4497.72|4497.32|4497.22|4496.82|254
1648051320000|2022-03-23 16:02:00|4497.47|4497.07|4497.47|4497.07|4497.47|4497.07|4496.97|4496.57|240
1648051330000|2022-03-23 16:02:10|4497.72|4497.32|4497.72|4497.32|4497.72|4497.32|4497.47|4497.07|230
1648051340000|2022-03-23 16:02:20|4497.97|4497.57|4498.72|4498.32|4498.72|4498.32|4497.97|4497.57|516
1648051350000|2022-03-23 16:02:30|4499.22|4498.82|4498.97|4498.57|4499.22|4498.82|4498.97|4498.57|696
1648051360000|2022-03-23 16:02:40|4498.72|4498.32|4499.22|4498.82|4499.22|4498.82|4498.72|4498.32|271
1648051370000|2022-03-23 16:02:50|4499.47|4499.07|4500.72|4500.32|4500.72|4500.32|4499.47|4499.07|897
1648051380000|2022-03-23 16:03:00|4501.22|4500.82|4500.72|4500.32|4501.22|4500.82|4500.72|4500.32|980
1648051390000|2022-03-23 16:03:10|4500.97|4500.57|4501.22|4500.82|4501.22|4500.82|4500.47|4500.07|406
1648051400000|2022-03-23 16:03:20|4501.47|4501.07|4498.97|4498.57|4501.97|4501.57|4497.47|4497.07|5191
1648051410000|2022-03-23 16:03:30|4499.22|4498.82|4498.97|4498.57|4499.72|4499.32|4498.47|4498.07|819
1648051420000|2022-03-23 16:03:40|4499.22|4498.82|4498.47|4498.07|4499.22|4498.82|4498.22|4497.82|506
1648051430000|2022-03-23 16:03:50|4498.72|4498.32|4498.97|4498.57|4498.97|4498.57|4498.47|4498.07|373
1648051440000|2022-03-23 16:04:00|4498.72|4498.32|4498.22|4497.82|4498.72|4498.32|4497.72|4497.32|772
1648051450000|2022-03-23 16:04:10|4497.97|4497.57|4497.72|4497.32|4497.97|4497.57|4497.47|4497.07|328
1648051460000|2022-03-23 16:04:20|4497.47|4497.07|4497.22|4496.82|4497.47|4497.07|4496.72|4496.32|580
1648051470000|2022-03-23 16:04:30|4496.97|4496.57|4495.72|4495.32|4496.97|4496.57|4495.72|4495.32|556
1648051480000|2022-03-23 16:04:40|4495.97|4495.57|4495.09|4494.69|4495.97|4495.57|4495.09|4494.69|558
1648051490000|2022-03-23 16:04:50|4494.97|4494.57|4495.97|4495.57|4495.97|4495.57|4494.97|4494.57|407
1648051500000|2022-03-23 16:05:00|4495.72|4495.32|4495.97|4495.57|4496.47|4496.07|4495.72|4495.32|488
1648051510000|2022-03-23 16:05:10|4496.22|4495.82|4495.47|4495.07|4496.47|4496.07|4495.22|4494.82|422
1648051520000|2022-03-23 16:05:20|4495.22|4494.82|4494.97|4494.57|4495.47|4495.07|4494.97|4494.57|464
1648051530000|2022-03-23 16:05:30|4494.72|4494.32|4495.22|4494.82|4495.22|4494.82|4494.72|4494.32|298
1648051540000|2022-03-23 16:05:40|4494.97|4494.57|4494.22|4493.82|4494.97|4494.57|4493.97|4493.57|600
1648051550000|2022-03-23 16:05:50|4493.97|4493.57|4493.47|4493.07|4493.97|4493.57|4493.47|4493.07|377
1648051560000|2022-03-23 16:06:00|4493.22|4492.82|4492.47|4492.07|4493.22|4492.82|4492.47|4492.07|610
1648051570000|2022-03-23 16:06:10|4492.72|4492.32|4490.72|4490.32|4492.72|4492.32|4490.47|4490.07|714
1648051580000|2022-03-23 16:06:20|4490.47|4490.07|4490.22|4489.82|4490.47|4490.07|4489.97|4489.57|415
1648051590000|2022-03-23 16:06:30|4490.47|4490.07|4489.97|4489.57|4490.47|4490.07|4489.72|4489.32|497
1648051600000|2022-03-23 16:06:40|4490.09|4489.69|4490.47|4490.07|4490.72|4490.32|4490.09|4489.69|399
1648051610000|2022-03-23 16:06:50|4490.72|4490.32|4490.97|4490.57|4491.22|4490.82|4490.47|4490.07|457
1648051620000|2022-03-23 16:07:00|4491.22|4490.82|4490.47|4490.07|4491.22|4490.82|4490.47|4490.07|299
1648051630000|2022-03-23 16:07:10|4490.72|4490.32|4489.97|4489.57|4490.72|4490.32|4489.97|4489.57|434
1648051640000|2022-03-23 16:07:20|4489.72|4489.32|4490.47|4490.07|4490.47|4490.07|4489.72|4489.32|239
1648051650000|2022-03-23 16:07:30|4489.97|4489.57|4489.22|4488.82|4490.22|4489.82|4489.22|4488.82|716
1648051660000|2022-03-23 16:07:40|4488.72|4488.32|4488.72|4488.32|4488.72|4488.32|4488.22|4487.82|958
1648051670000|2022-03-23 16:07:50|4488.47|4488.07|4488.97|4488.57|4488.97|4488.57|4488.34|4487.94|486
1648051680000|2022-03-23 16:08:00|4488.72|4488.32|4488.22|4487.82|4488.72|4488.32|4488.22|4487.82|371
1648051690000|2022-03-23 16:08:10|4488.47|4488.07|4488.47|4488.07|4488.72|4488.32|4488.22|4487.82|691
1648051700000|2022-03-23 16:08:20|4488.22|4487.82|4488.72|4488.32|4488.72|4488.32|4488.22|4487.82|576
1648051710000|2022-03-23 16:08:30|4488.47|4488.07|4488.72|4488.32|4488.97|4488.57|4488.47|4488.07|292
1648051720000|2022-03-23 16:08:40|4488.47|4488.07|4488.59|4488.19|4488.97|4488.57|4488.22|4487.82|490
1648051730000|2022-03-23 16:08:50|4488.47|4488.07|4488.47|4488.07|4488.72|4488.32|4488.22|4487.82|203
1648051740000|2022-03-23 16:09:00|4488.72|4488.32|4488.47|4488.07|4488.72|4488.32|4488.22|4487.82|356
1648051750000|2022-03-23 16:09:10|4488.72|4488.32|4488.97|4488.57|4488.97|4488.57|4488.22|4487.82|420
1648051760000|2022-03-23 16:09:20|4488.72|4488.32|4489.47|4489.07|4489.47|4489.07|4488.72|4488.32|396
1648051770000|2022-03-23 16:09:30|4489.72|4489.32|4489.72|4489.32|4490.22|4489.82|4489.72|4489.32|630
1648051780000|2022-03-23 16:09:40|4489.47|4489.07|4489.47|4489.07|4489.72|4489.32|4489.22|4488.82|494
1648051790000|2022-03-23 16:09:50|4489.59|4489.19|4489.72|4489.32|4489.97|4489.57|4489.22|4488.82|171
1648051800000|2022-03-23 16:10:00|4489.47|4489.07|4488.47|4488.07|4489.47|4489.07|4488.47|4488.07|317
1648051810000|2022-03-23 16:10:10|4488.72|4488.32|4488.72|4488.32|4488.97|4488.57|4488.72|4488.32|196
1648051820000|2022-03-23 16:10:20|4488.47|4488.07|4488.47|4488.07|4488.72|4488.32|4488.47|4488.07|313
1648051830000|2022-03-23 16:10:30|4488.22|4487.82|4488.47|4488.07|4488.47|4488.07|4488.22|4487.82|605
1648051840000|2022-03-23 16:10:40|4488.22|4487.82|4488.47|4488.07|4488.47|4488.07|4488.22|4487.82|268
1648051850000|2022-03-23 16:10:50|4488.22|4487.82|4486.72|4486.32|4488.47|4488.07|4486.72|4486.32|885
1648051860000|2022-03-23 16:11:00|4486.47|4486.07|4485.22|4484.82|4486.47|4486.07|4485.22|4484.82|867
1648051870000|2022-03-23 16:11:10|4484.97|4484.57|4484.47|4484.07|4484.97|4484.57|4484.22|4483.82|651
1648051880000|2022-03-23 16:11:20|4484.22|4483.82|4484.47|4484.07|4484.47|4484.07|4483.97|4483.57|502
1648051890000|2022-03-23 16:11:30|4484.22|4483.82|4483.97|4483.57|4484.22|4483.82|4483.72|4483.32|373
1648051900000|2022-03-23 16:11:40|4483.72|4483.32|4484.47|4484.07|4484.72|4484.32|4483.72|4483.32|712
1648051910000|2022-03-23 16:11:50|4484.34|4483.94|4484.72|4484.32|4484.72|4484.32|4483.97|4483.57|486
1648051920000|2022-03-23 16:12:00|4484.47|4484.07|4484.22|4483.82|4484.47|4484.07|4483.97|4483.57|476
1648051930000|2022-03-23 16:12:10|4483.97|4483.57|4483.72|4483.32|4483.97|4483.57|4483.72|4483.32|354
1648051940000|2022-03-23 16:12:20|4484.22|4483.82|4483.97|4483.57|4484.22|4483.82|4483.72|4483.32|487
1648051950000|2022-03-23 16:12:30|4483.72|4483.32|4482.72|4482.32|4483.72|4483.32|4481.97|4481.57|1178
1648051960000|2022-03-23 16:12:40|4482.47|4482.07|4482.34|4481.94|4482.72|4482.32|4482.34|4481.94|218
1648051970000|2022-03-23 16:12:50|4482.22|4481.82|4482.47|4482.07|4482.72|4482.32|4482.22|4481.82|694
1648051980000|2022-03-23 16:13:00|4482.22|4481.82|4482.47|4482.07|4482.72|4482.32|4482.22|4481.82|343
1648051990000|2022-03-23 16:13:10|4482.22|4481.82|4482.22|4481.82|4482.47|4482.07|4482.22|4481.82|193
1648052000000|2022-03-23 16:13:20|4482.47|4482.07|4482.22|4481.82|4482.47|4482.07|4482.22|4481.82|613
1648052010000|2022-03-23 16:13:30|4481.72|4481.32|4481.47|4481.07|4481.97|4481.57|4480.97|4480.57|1239
1648052020000|2022-03-23 16:13:40|4481.72|4481.32|4482.72|4482.32|4482.72|4482.32|4481.72|4481.32|471
1648052030000|2022-03-23 16:13:50|4482.47|4482.07|4482.72|4482.32|4482.97|4482.57|4482.47|4482.07|366
1648052040000|2022-03-23 16:14:00|4482.97|4482.57|4484.22|4483.82|4484.22|4483.82|4482.97|4482.57|770
1648052050000|2022-03-23 16:14:10|4483.97|4483.57|4483.97|4483.57|4483.97|4483.57|4483.47|4483.07|351
1648052060000|2022-03-23 16:14:20|4483.72|4483.32|4484.22|4483.82|4484.22|4483.82|4483.72|4483.32|291
1648052070000|2022-03-23 16:14:30|4483.97|4483.57|4484.47|4484.07|4484.47|4484.07|4483.97|4483.57|221
1648052080000|2022-03-23 16:14:40|4484.72|4484.32|4484.97|4484.57|4484.97|4484.57|4484.47|4484.07|358
1648052090000|2022-03-23 16:14:50|4485.22|4484.82|4485.22|4484.82|4485.47|4485.07|4485.22|4484.82|522
1648052100000|2022-03-23 16:15:00|4485.47|4485.07|4485.72|4485.32|4485.97|4485.57|4485.22|4484.82|464
1648052110000|2022-03-23 16:15:10|4485.97|4485.57|4486.47|4486.07|4486.47|4486.07|4485.72|4485.32|425
1648052120000|2022-03-23 16:15:20|4486.22|4485.82|4486.72|4486.32|4486.97|4486.57|4486.22|4485.82|566
1648052130000|2022-03-23 16:15:30|4486.47|4486.07|4486.47|4486.07|4486.72|4486.32|4486.22|4485.82|389
1648052140000|2022-03-23 16:15:40|4486.84|4486.44|4487.47|4487.07|4487.47|4487.07|4486.84|4486.44|684
1648052150000|2022-03-23 16:15:50|4486.97|4486.57|4487.72|4487.32|4487.72|4487.32|4486.97|4486.57|335
1648052160000|2022-03-23 16:16:00|4487.97|4487.57|4489.22|4488.82|4489.22|4488.82|4487.72|4487.32|817
1648052170000|2022-03-23 16:16:10|4489.47|4489.07|4488.97|4488.57|4489.47|4489.07|4488.97|4488.57|692
1648052180000|2022-03-23 16:16:20|4489.22|4488.82|4489.22|4488.82|4489.47|4489.07|4488.72|4488.32|611
1648052190000|2022-03-23 16:16:30|4488.97|4488.57|4489.22|4488.82|4489.22|4488.82|4488.72|4488.32|489
1648052200000|2022-03-23 16:16:40|4489.09|4488.69|4489.47|4489.07|4489.47|4489.07|4488.72|4488.32|265
1648052210000|2022-03-23 16:16:50|4489.72|4489.32|4489.22|4488.82|4489.72|4489.32|4489.22|4488.82|162
1648052220000|2022-03-23 16:17:00|4489.47|4489.07|4488.72|4488.32|4489.47|4489.07|4488.47|4488.07|357
1648052230000|2022-03-23 16:17:10|4488.47|4488.07|4489.22|4488.82|4489.34|4488.94|4488.47|4488.07|333
1648052240000|2022-03-23 16:17:20|4489.47|4489.07|4490.22|4489.82|4490.47|4490.07|4489.47|4489.07|546
1648052250000|2022-03-23 16:17:30|4489.97|4489.57|4489.72|4489.32|4490.22|4489.82|4489.22|4488.82|341
1648052260000|2022-03-23 16:17:40|4489.97|4489.57|4488.72|4488.32|4489.97|4489.57|4488.72|4488.32|315
1648052270000|2022-03-23 16:17:50|4488.97|4488.57|4488.97|4488.57|4489.22|4488.82|4488.72|4488.32|229
1648052280000|2022-03-23 16:18:00|4489.22|4488.82|4488.72|4488.32|4489.22|4488.82|4488.72|4488.32|226
1648052290000|2022-03-23 16:18:10|4488.47|4488.07|4488.72|4488.32|4488.97|4488.57|4488.47|4488.07|450
1648052300000|2022-03-23 16:18:20|4488.47|4488.07|4488.72|4488.32|4488.72|4488.32|4488.22|4487.82|339
1648052310000|2022-03-23 16:18:30|4488.47|4488.07|4490.47|4490.07|4490.47|4490.07|4488.47|4488.07|385
1648052320000|2022-03-23 16:18:40|4490.22|4489.82|4490.22|4489.82|4490.47|4490.07|4490.22|4489.82|367
1648052330000|2022-03-23 16:18:50|4490.47|4490.07|4489.97|4489.57|4490.47|4490.07|4489.72|4489.32|214
1648052340000|2022-03-23 16:19:00|4490.22|4489.82|4489.97|4489.57|4490.22|4489.82|4489.47|4489.07|229
1648052350000|2022-03-23 16:19:10|4490.22|4489.82|4490.47|4490.07|4490.47|4490.07|4490.22|4489.82|219
1648052360000|2022-03-23 16:19:20|4490.72|4490.32|4490.22|4489.82|4490.97|4490.57|4490.22|4489.82|464
1648052370000|2022-03-23 16:19:30|4490.47|4490.07|4490.97|4490.57|4491.22|4490.82|4490.47|4490.07|142
1648052380000|2022-03-23 16:19:40|4491.22|4490.82|4491.47|4491.07|4491.47|4491.07|4491.22|4490.82|259
1648052390000|2022-03-23 16:19:50|4491.72|4491.32|4490.97|4490.57|4491.72|4491.32|4490.97|4490.57|443
1648052400000|2022-03-23 16:20:00|4490.84|4490.44|4490.72|4490.32|4490.84|4490.44|4490.22|4489.82|351
1648052410000|2022-03-23 16:20:10|4490.97|4490.57|4490.97|4490.57|4491.22|4490.82|4490.97|4490.57|122
1648052420000|2022-03-23 16:20:20|4491.47|4491.07|4491.47|4491.07|4491.47|4491.07|4491.22|4490.82|178
1648052430000|2022-03-23 16:20:30|4491.22|4490.82|4491.47|4491.07|4491.97|4491.57|4491.22|4490.82|309
1648052440000|2022-03-23 16:20:40|4491.72|4491.32|4490.72|4490.32|4491.72|4491.32|4490.47|4490.07|290
1648052450000|2022-03-23 16:20:50|4490.47|4490.07|4490.97|4490.57|4491.22|4490.82|4490.47|4490.07|147
1648052460000|2022-03-23 16:21:00|4490.72|4490.32|4490.22|4489.82|4490.97|4490.57|4490.22|4489.82|196
1648052470000|2022-03-23 16:21:10|4490.47|4490.07|4489.72|4489.32|4490.47|4490.07|4489.72|4489.32|248
1648052480000|2022-03-23 16:21:20|4489.97|4489.57|4490.22|4489.82|4490.22|4489.82|4489.72|4489.32|282
1648052490000|2022-03-23 16:21:30|4489.97|4489.57|4489.97|4489.57|4489.97|4489.57|4489.72|4489.32|115
1648052500000|2022-03-23 16:21:40|4490.22|4489.82|4489.47|4489.07|4490.34|4489.94|4489.47|4489.07|247
1648052510000|2022-03-23 16:21:50|4489.22|4488.82|4489.72|4489.32|4489.97|4489.57|4489.22|4488.82|284
1648052520000|2022-03-23 16:22:00|4489.47|4489.07|4489.47|4489.07|4489.47|4489.07|4489.22|4488.82|324
1648052530000|2022-03-23 16:22:10|4489.22|4488.82|4488.72|4488.32|4489.47|4489.07|4488.47|4488.07|541
1648052540000|2022-03-23 16:22:20|4488.97|4488.57|4489.22|4488.82|4489.47|4489.07|4488.72|4488.32|241
1648052550000|2022-03-23 16:22:30|4488.97|4488.57|4489.72|4489.32|4489.97|4489.57|4488.72|4488.32|251
1648052560000|2022-03-23 16:22:40|4489.97|4489.57|4489.97|4489.57|4490.22|4489.82|4489.72|4489.32|227
1648052570000|2022-03-23 16:22:50|4490.22|4489.82|4489.97|4489.57|4490.22|4489.82|4489.72|4489.32|240
1648052580000|2022-03-23 16:23:00|4489.72|4489.32|4489.22|4488.82|4489.72|4489.32|4489.22|4488.82|96
1648052590000|2022-03-23 16:23:10|4489.47|4489.07|4489.34|4488.94|4489.47|4489.07|4488.97|4488.57|216
1648052600000|2022-03-23 16:23:20|4489.47|4489.07|4489.97|4489.57|4490.22|4489.82|4489.47|4489.07|217
1648052610000|2022-03-23 16:23:30|4489.72|4489.32|4489.72|4489.32|4490.22|4489.82|4489.72|4489.32|194
1648052620000|2022-03-23 16:23:40|4489.59|4489.19|4489.47|4489.07|4489.72|4489.32|4489.47|4489.07|110
1648052630000|2022-03-23 16:23:50|4489.72|4489.32|4489.47|4489.07|4489.72|4489.32|4489.22|4488.82|169
1648052640000|2022-03-23 16:24:00|4489.22|4488.82|4488.47|4488.07|4489.47|4489.07|4488.47|4488.07|341
1648052650000|2022-03-23 16:24:10|4488.72|4488.32|4488.72|4488.32|4488.72|4488.32|4488.22|4487.82|293
1648052660000|2022-03-23 16:24:20|4488.84|4488.44|4488.97|4488.57|4489.47|4489.07|4488.72|4488.32|311
1648052670000|2022-03-23 16:24:30|4488.84|4488.44|4488.47|4488.07|4488.97|4488.57|4488.47|4488.07|131
1648052680000|2022-03-23 16:24:40|4488.59|4488.19|4488.97|4488.57|4488.97|4488.57|4488.47|4488.07|108
1648052690000|2022-03-23 16:24:50|4489.22|4488.82|4489.34|4488.94|4489.34|4488.94|4488.72|4488.32|119
1648052700000|2022-03-23 16:25:00|4489.22|4488.82|4490.22|4489.82|4490.22|4489.82|4488.97|4488.57|249
1648052710000|2022-03-23 16:25:10|4490.09|4489.69|4489.22|4488.82|4490.09|4489.69|4489.22|4488.82|297
1648052720000|2022-03-23 16:25:20|4489.34|4488.94|4488.97|4488.57|4489.34|4488.94|4488.47|4488.07|313
1648052730000|2022-03-23 16:25:30|4489.22|4488.82|4488.72|4488.32|4489.22|4488.82|4488.72|4488.32|369
1648052740000|2022-03-23 16:25:40|4488.84|4488.44|4488.97|4488.57|4489.22|4488.82|4488.72|4488.32|207
1648052750000|2022-03-23 16:25:50|4488.72|4488.32|4488.97|4488.57|4489.22|4488.82|4488.72|4488.32|189
1648052760000|2022-03-23 16:26:00|4489.22|4488.82|4488.97|4488.57|4489.22|4488.82|4488.72|4488.32|210
1648052770000|2022-03-23 16:26:10|4488.72|4488.32|4488.84|4488.44|4489.22|4488.82|4488.59|4488.19|152
1648052780000|2022-03-23 16:26:20|4488.72|4488.32|4488.72|4488.32|4488.72|4488.32|4488.34|4487.94|130
1648052790000|2022-03-23 16:26:30|4488.59|4488.19|4488.97|4488.57|4489.22|4488.82|4488.47|4488.07|189
1648052800000|2022-03-23 16:26:40|4488.72|4488.32|4489.72|4489.32|4489.72|4489.32|4488.72|4488.32|128
1648052810000|2022-03-23 16:26:50|4489.97|4489.57|4489.72|4489.32|4489.97|4489.57|4489.72|4489.32|123
1648052820000|2022-03-23 16:27:00|4489.22|4488.82|4488.59|4488.19|4489.22|4488.82|4488.47|4488.07|216
1648052830000|2022-03-23 16:27:10|4488.72|4488.32|4489.47|4489.07|4489.47|4489.07|4488.47|4488.07|117
1648052840000|2022-03-23 16:27:20|4489.22|4488.82|4488.59|4488.19|4489.22|4488.82|4488.59|4488.19|128
1648052850000|2022-03-23 16:27:30|4488.72|4488.32|4488.47|4488.07|4488.72|4488.32|4488.22|4487.82|196
1648052860000|2022-03-23 16:27:40|4488.59|4488.19|4488.72|4488.32|4488.72|4488.32|4488.47|4488.07|134
1648052870000|2022-03-23 16:27:50|4488.97|4488.57|4489.59|4489.19|4489.72|4489.32|4488.97|4488.57|204
1648052880000|2022-03-23 16:28:00|4489.47|4489.07|4489.47|4489.07|4489.72|4489.32|4489.22|4488.82|139
1648052890000|2022-03-23 16:28:10|4489.84|4489.44|4488.72|4488.32|4489.97|4489.57|4488.72|4488.32|229
1648052900000|2022-03-23 16:28:20|4488.47|4488.07|4488.72|4488.32|4488.72|4488.32|4488.22|4487.82|169
1648052910000|2022-03-23 16:28:30|4488.97|4488.57|4488.97|4488.57|4489.22|4488.82|4488.72|4488.32|113
1648052920000|2022-03-23 16:28:40|4489.22|4488.82|4489.22|4488.82|4489.72|4489.32|4488.97|4488.57|164
1648052930000|2022-03-23 16:28:50|4488.97|4488.57|4488.47|4488.07|4489.22|4488.82|4488.47|4488.07|129
1648052940000|2022-03-23 16:29:00|4488.22|4487.82|4488.72|4488.32|4488.72|4488.32|4488.22|4487.82|236
1648052950000|2022-03-23 16:29:10|4488.59|4488.19|4489.47|4489.07|4489.47|4489.07|4488.59|4488.19|399
1648052960000|2022-03-23 16:29:20|4489.72|4489.32|4490.22|4489.82|4490.22|4489.82|4489.47|4489.07|466
1648052970000|2022-03-23 16:29:30|4490.09|4489.69|4489.72|4489.32|4490.47|4490.07|4489.72|4489.32|360
1648052980000|2022-03-23 16:29:40|4489.47|4489.07|4489.72|4489.32|4489.72|4489.32|4489.22|4488.82|292
1648052990000|2022-03-23 16:29:50|4489.97|4489.57|4490.22|4489.82|4490.47|4490.07|4489.97|4489.57|261
1648053000000|2022-03-23 16:30:00|4490.09|4489.69|4490.22|4489.82|4490.72|4490.32|4489.72|4489.32|634
1648053010000|2022-03-23 16:30:10|4489.97|4489.57|4490.72|4490.32|4490.97|4490.57|4489.97|4489.57|364
1648053020000|2022-03-23 16:30:20|4490.97|4490.57|4491.72|4491.32|4491.72|4491.32|4490.72|4490.32|675
1648053030000|2022-03-23 16:30:30|4491.97|4491.57|4491.47|4491.07|4491.97|4491.57|4491.47|4491.07|477
1648053040000|2022-03-23 16:30:40|4491.22|4490.82|4491.97|4491.57|4491.97|4491.57|4491.22|4490.82|543
1648053050000|2022-03-23 16:30:50|4491.72|4491.32|4492.47|4492.07|4492.72|4492.32|4491.72|4491.32|467
1648053060000|2022-03-23 16:31:00|4492.72|4492.32|4493.47|4493.07|4493.47|4493.07|4492.72|4492.32|673
1648053070000|2022-03-23 16:31:10|4493.22|4492.82|4492.72|4492.32|4493.47|4493.07|4492.47|4492.07|397
1648053080000|2022-03-23 16:31:20|4492.22|4491.82|4491.47|4491.07|4492.22|4491.82|4491.47|4491.07|308
1648053090000|2022-03-23 16:31:30|4491.72|4491.32|4491.72|4491.32|4491.97|4491.57|4491.72|4491.32|257
1648053100000|2022-03-23 16:31:40|4491.97|4491.57|4490.97|4490.57|4491.97|4491.57|4490.72|4490.32|236
1648053110000|2022-03-23 16:31:50|4490.72|4490.32|4490.72|4490.32|4490.97|4490.57|4490.72|4490.32|211
1648053120000|2022-03-23 16:32:00|4490.47|4490.07|4489.72|4489.32|4490.47|4490.07|4489.72|4489.32|345
1648053130000|2022-03-23 16:32:10|4489.84|4489.44|4489.47|4489.07|4489.97|4489.57|4489.22|4488.82|280
1648053140000|2022-03-23 16:32:20|4489.34|4488.94|4489.47|4489.07|4489.47|4489.07|4489.22|4488.82|155
1648053150000|2022-03-23 16:32:30|4489.72|4489.32|4489.97|4489.57|4489.97|4489.57|4489.34|4488.94|138
1648053160000|2022-03-23 16:32:40|4489.72|4489.32|4489.72|4489.32|4489.72|4489.32|4489.47|4489.07|183
1648053170000|2022-03-23 16:32:50|4489.47|4489.07|4489.97|4489.57|4490.47|4490.07|4489.47|4489.07|132
1648053180000|2022-03-23 16:33:00|4490.22|4489.82|4491.72|4491.32|4491.72|4491.32|4490.22|4489.82|404
1648053190000|2022-03-23 16:33:10|4491.84|4491.44|4491.97|4491.57|4492.22|4491.82|4491.47|4491.07|411
1648053200000|2022-03-23 16:33:20|4492.22|4491.82|4491.84|4491.44|4492.22|4491.82|4491.72|4491.32|214
1648053210000|2022-03-23 16:33:30|4491.72|4491.32|4491.22|4490.82|4491.72|4491.32|4491.22|4490.82|197
1648053220000|2022-03-23 16:33:40|4491.47|4491.07|4490.97|4490.57|4491.47|4491.07|4490.59|4490.19|169
1648053230000|2022-03-23 16:33:50|4490.72|4490.32|4490.22|4489.82|4490.97|4490.57|4490.22|4489.82|233
1648053240000|2022-03-23 16:34:00|4490.47|4490.07|4490.47|4490.07|4490.47|4490.07|4490.22|4489.82|215
1648053250000|2022-03-23 16:34:10|4490.72|4490.32|4490.47|4490.07|4490.72|4490.32|4490.47|4490.07|177
1648053260000|2022-03-23 16:34:20|4490.72|4490.32|4490.09|4489.69|4491.22|4490.82|4489.97|4489.57|295
1648053270000|2022-03-23 16:34:30|4489.97|4489.57|4490.22|4489.82|4490.47|4490.07|4489.72|4489.32|218
1648053280000|2022-03-23 16:34:40|4490.47|4490.07|4490.22|4489.82|4490.47|4490.07|4490.09|4489.69|148
1648053290000|2022-03-23 16:34:50|4490.09|4489.69|4489.97|4489.57|4490.22|4489.82|4489.72|4489.32|211
1648053300000|2022-03-23 16:35:00|4489.72|4489.32|4488.97|4488.57|4489.97|4489.57|4488.97|4488.57|301
1648053310000|2022-03-23 16:35:10|4488.59|4488.19|4487.72|4487.32|4488.72|4488.32|4487.72|4487.32|624
1648053320000|2022-03-23 16:35:20|4487.22|4486.82|4485.97|4485.57|4487.47|4487.07|4485.97|4485.57|985
1648053330000|2022-03-23 16:35:30|4486.22|4485.82|4486.47|4486.07|4486.59|4486.19|4485.97|4485.57|490
1648053340000|2022-03-23 16:35:40|4486.72|4486.32|4486.22|4485.82|4486.72|4486.32|4485.72|4485.32|389
1648053350000|2022-03-23 16:35:50|4485.97|4485.57|4485.22|4484.82|4485.97|4485.57|4484.97|4484.57|454
1648053360000|2022-03-23 16:36:00|4484.97|4484.57|4486.72|4486.32|4486.72|4486.32|4484.84|4484.44|400
1648053370000|2022-03-23 16:36:10|4486.47|4486.07|4487.22|4486.82|4487.22|4486.82|4486.47|4486.07|490
1648053380000|2022-03-23 16:36:20|4487.47|4487.07|4487.47|4487.07|4487.72|4487.32|4487.34|4486.94|379
1648053390000|2022-03-23 16:36:30|4487.72|4487.32|4487.22|4486.82|4487.72|4487.32|4486.97|4486.57|295
1648053400000|2022-03-23 16:36:40|4487.09|4486.69|4486.72|4486.32|4487.22|4486.82|4486.22|4485.82|224
1648053410000|2022-03-23 16:36:50|4486.97|4486.57|4488.22|4487.82|4488.22|4487.82|4486.97|4486.57|555
1648053420000|2022-03-23 16:37:00|4487.97|4487.57|4487.72|4487.32|4487.97|4487.57|4487.72|4487.32|262
1648053430000|2022-03-23 16:37:10|4487.47|4487.07|4487.47|4487.07|4487.72|4487.32|4487.22|4486.82|126
1648053440000|2022-03-23 16:37:20|4487.72|4487.32|4487.97|4487.57|4488.22|4487.82|4487.72|4487.32|169
1648053450000|2022-03-23 16:37:30|4488.22|4487.82|4487.72|4487.32|4488.22|4487.82|4487.47|4487.07|216
1648053460000|2022-03-23 16:37:40|4487.97|4487.57|4487.47|4487.07|4487.97|4487.57|4486.97|4486.57|248
1648053470000|2022-03-23 16:37:50|4487.22|4486.82|4487.97|4487.57|4487.97|4487.57|4487.22|4486.82|81
1648053480000|2022-03-23 16:38:00|4488.22|4487.82|4489.34|4488.94|4489.72|4489.32|4488.22|4487.82|452
1648053490000|2022-03-23 16:38:10|4489.47|4489.07|4488.97|4488.57|4489.47|4489.07|4488.72|4488.32|252
1648053500000|2022-03-23 16:38:20|4488.72|4488.32|4487.97|4487.57|4488.72|4488.32|4487.97|4487.57|303
1648053510000|2022-03-23 16:38:30|4487.72|4487.32|4487.47|4487.07|4487.72|4487.32|4487.22|4486.82|229
1648053520000|2022-03-23 16:38:40|4487.22|4486.82|4487.97|4487.57|4487.97|4487.57|4487.22|4486.82|279
1648053530000|2022-03-23 16:38:50|4488.22|4487.82|4488.72|4488.32|4488.97|4488.57|4488.22|4487.82|158
1648053540000|2022-03-23 16:39:00|4488.97|4488.57|4488.97|4488.57|4489.22|4488.82|4488.47|4488.07|139
1648053550000|2022-03-23 16:39:10|4488.72|4488.32|4488.34|4487.94|4488.97|4488.57|4488.22|4487.82|149
1648053560000|2022-03-23 16:39:20|4488.47|4488.07|4488.22|4487.82|4488.72|4488.32|4487.97|4487.57|174
1648053570000|2022-03-23 16:39:30|4487.97|4487.57|4488.22|4487.82|4488.22|4487.82|4487.72|4487.32|235
1648053580000|2022-03-23 16:39:40|4488.47|4488.07|4488.72|4488.32|4489.22|4488.82|4488.47|4488.07|214
1648053590000|2022-03-23 16:39:50|4488.59|4488.19|4487.97|4487.57|4488.59|4488.19|4487.97|4487.57|110
1648053600000|2022-03-23 16:40:00|4487.47|4487.07|4487.97|4487.57|4487.97|4487.57|4487.47|4487.07|193
1648053610000|2022-03-23 16:40:10|4487.72|4487.32|4488.72|4488.32|4488.72|4488.32|4487.47|4487.07|145
1648053620000|2022-03-23 16:40:20|4488.59|4488.19|4487.47|4487.07|4488.72|4488.32|4487.47|4487.07|155
1648053630000|2022-03-23 16:40:30|4487.22|4486.82|4487.22|4486.82|4487.34|4486.94|4486.47|4486.07|268
1648053640000|2022-03-23 16:40:40|4486.97|4486.57|4486.72|4486.32|4487.22|4486.82|4486.47|4486.07|125
1648053650000|2022-03-23 16:40:50|4486.47|4486.07|4486.72|4486.32|4486.72|4486.32|4486.47|4486.07|122
1648053660000|2022-03-23 16:41:00|4486.97|4486.57|4486.72|4486.32|4487.22|4486.82|4486.22|4485.82|290
1648053670000|2022-03-23 16:41:10|4486.97|4486.57|4486.47|4486.07|4486.97|4486.57|4486.22|4485.82|145
1648053680000|2022-03-23 16:41:20|4486.22|4485.82|4486.22|4485.82|4486.47|4486.07|4486.22|4485.82|48
1648053690000|2022-03-23 16:41:30|4486.47|4486.07|4486.97|4486.57|4487.34|4486.94|4485.97|4485.57|233
1648053700000|2022-03-23 16:41:40|4486.72|4486.32|4485.72|4485.32|4486.97|4486.57|4485.47|4485.07|282
1648053710000|2022-03-23 16:41:50|4485.97|4485.57|4485.22|4484.82|4485.97|4485.57|4485.22|4484.82|196
1648053720000|2022-03-23 16:42:00|4484.72|4484.32|4484.72|4484.32|4484.97|4484.57|4484.47|4484.07|422
1648053730000|2022-03-23 16:42:10|4484.47|4484.07|4484.22|4483.82|4484.72|4484.32|4483.97|4483.57|467
1648053740000|2022-03-23 16:42:20|4484.47|4484.07|4485.22|4484.82|4485.47|4485.07|4484.22|4483.82|349
1648053750000|2022-03-23 16:42:30|4485.34|4484.94|4485.72|4485.32|4485.72|4485.32|4485.22|4484.82|252
1648053760000|2022-03-23 16:42:40|4485.97|4485.57|4484.97|4484.57|4486.22|4485.82|4484.97|4484.57|242
1648053770000|2022-03-23 16:42:50|4485.09|4484.69|4485.47|4485.07|4485.59|4485.19|4484.97|4484.57|233
1648053780000|2022-03-23 16:43:00|4485.72|4485.32|4485.09|4484.69|4485.72|4485.32|4484.97|4484.57|288
1648053790000|2022-03-23 16:43:10|4485.47|4485.07|4484.47|4484.07|4485.47|4485.07|4484.47|4484.07|242
1648053800000|2022-03-23 16:43:20|4484.22|4483.82|4484.97|4484.57|4484.97|4484.57|4484.22|4483.82|168
1648053810000|2022-03-23 16:43:30|4484.72|4484.32|4484.72|4484.32|4484.72|4484.32|4484.47|4484.07|156
1648053820000|2022-03-23 16:43:40|4484.22|4483.82|4484.72|4484.32|4484.72|4484.32|4483.97|4483.57|228
1648053830000|2022-03-23 16:43:50|4484.47|4484.07|4484.22|4483.82|4484.47|4484.07|4483.72|4483.32|213
1648053840000|2022-03-23 16:44:00|4483.97|4483.57|4483.72|4483.32|4484.22|4483.82|4483.47|4483.07|289
1648053850000|2022-03-23 16:44:10|4483.84|4483.44|4483.47|4483.07|4484.22|4483.82|4483.47|4483.07|192
1648053860000|2022-03-23 16:44:20|4482.97|4482.57|4482.22|4481.82|4483.22|4482.82|4481.97|4481.57|1594
1648053870000|2022-03-23 16:44:30|4481.97|4481.57|4482.22|4481.82|4482.47|4482.07|4481.72|4481.32|1074
1648053880000|2022-03-23 16:44:40|4481.97|4481.57|4481.22|4480.82|4481.97|4481.57|4480.72|4480.32|905
1648053890000|2022-03-23 16:44:50|4480.97|4480.57|4480.47|4480.07|4481.47|4481.07|4480.47|4480.07|1023
1648053900000|2022-03-23 16:45:00|4480.22|4479.82|4481.72|4481.32|4481.72|4481.32|4480.22|4479.82|847
1648053910000|2022-03-23 16:45:10|4481.47|4481.07|4480.22|4479.82|4482.22|4481.82|4479.97|4479.57|681
1648053920000|2022-03-23 16:45:20|4480.47|4480.07|4479.97|4479.57|4480.72|4480.32|4479.97|4479.57|503
1648053930000|2022-03-23 16:45:30|4479.84|4479.44|4479.72|4479.32|4479.97|4479.57|4479.47|4479.07|603
1648053940000|2022-03-23 16:45:40|4479.97|4479.57|4479.47|4479.07|4479.97|4479.57|4479.47|4479.07|408
1648053950000|2022-03-23 16:45:50|4479.72|4479.32|4479.22|4478.82|4479.72|4479.32|4478.97|4478.57|1099
1648053960000|2022-03-23 16:46:00|4478.97|4478.57|4479.22|4478.82|4479.47|4479.07|4478.97|4478.57|611
1648053970000|2022-03-23 16:46:10|4478.97|4478.57|4478.97|4478.57|4479.47|4479.07|4478.97|4478.57|616
1648053980000|2022-03-23 16:46:20|||||||||420
1648053990000|2022-03-23 16:46:30|4478.72|4478.32|4480.22|4479.82|4480.22|4479.82|4478.72|4478.32|1267
1648054000000|2022-03-23 16:46:40|4479.97|4479.57|4480.47|4480.07|4480.72|4480.32|4479.97|4479.57|359
1648054010000|2022-03-23 16:46:50|4480.72|4480.32|4480.72|4480.32|4480.97|4480.57|4480.47|4480.07|327
1648054020000|2022-03-23 16:47:00|4480.47|4480.07|4481.22|4480.82|4481.22|4480.82|4480.22|4479.82|319
1648054030000|2022-03-23 16:47:10|4480.97|4480.57|4481.22|4480.82|4481.22|4480.82|4480.97|4480.57|172
1648054040000|2022-03-23 16:47:20|4481.47|4481.07|4480.97|4480.57|4481.47|4481.07|4480.97|4480.57|686
1648054050000|2022-03-23 16:47:30|4481.22|4480.82|4481.22|4480.82|4481.72|4481.32|4480.97|4480.57|378
1648054060000|2022-03-23 16:47:40|4481.47|4481.07|4481.72|4481.32|4481.72|4481.32|4481.47|4481.07|354
1648054070000|2022-03-23 16:47:50|4481.97|4481.57|4481.72|4481.32|4482.22|4481.82|4481.72|4481.32|388
1648054080000|2022-03-23 16:48:00|4481.47|4481.07|4482.22|4481.82|4482.22|4481.82|4481.47|4481.07|306
1648054090000|2022-03-23 16:48:10|4482.72|4482.32|4482.59|4482.19|4482.72|4482.32|4481.97|4481.57|421
1648054100000|2022-03-23 16:48:20|4482.47|4482.07|4482.72|4482.32|4482.72|4482.32|4482.22|4481.82|141
1648054110000|2022-03-23 16:48:30|4482.59|4482.19|4482.72|4482.32|4482.97|4482.57|4482.47|4482.07|196
1648054120000|2022-03-23 16:48:40|4482.47|4482.07|4482.97|4482.57|4483.47|4483.07|4482.47|4482.07|390
1648054130000|2022-03-23 16:48:50|4483.22|4482.82|4483.47|4483.07|4483.47|4483.07|4482.97|4482.57|271
1648054140000|2022-03-23 16:49:00|4483.22|4482.82|4483.22|4482.82|4483.47|4483.07|4482.47|4482.07|287
1648054150000|2022-03-23 16:49:10|4483.47|4483.07|4483.22|4482.82|4483.72|4483.32|4482.72|4482.32|229
1648054160000|2022-03-23 16:49:20|4482.97|4482.57|4482.72|4482.32|4482.97|4482.57|4482.72|4482.32|87
1648054170000|2022-03-23 16:49:30|4482.84|4482.44|4482.22|4481.82|4482.97|4482.57|4482.09|4481.69|375
1648054180000|2022-03-23 16:49:40|4482.47|4482.07|4482.47|4482.07|4482.97|4482.57|4482.47|4482.07|230
1648054190000|2022-03-23 16:49:50|4482.22|4481.82|4481.97|4481.57|4482.47|4482.07|4481.97|4481.57|150
1648054200000|2022-03-23 16:50:00|4481.22|4480.82|4480.97|4480.57|4481.47|4481.07|4480.72|4480.32|565
1648054210000|2022-03-23 16:50:10|4480.72|4480.32|4481.47|4481.07|4481.47|4481.07|4480.72|4480.32|299
1648054220000|2022-03-23 16:50:20|4481.72|4481.32|4481.72|4481.32|4481.97|4481.57|4481.22|4480.82|214
1648054230000|2022-03-23 16:50:30|4481.97|4481.57|4481.97|4481.57|4482.22|4481.82|4481.84|4481.44|104
1648054240000|2022-03-23 16:50:40|4482.22|4481.82|4481.72|4481.32|4482.47|4482.07|4481.47|4481.07|185
1648054250000|2022-03-23 16:50:50|4481.97|4481.57|4481.22|4480.82|4481.97|4481.57|4481.22|4480.82|523
1648054260000|2022-03-23 16:51:00|4480.97|4480.57|4481.84|4481.44|4481.97|4481.57|4480.97|4480.57|490
1648054270000|2022-03-23 16:51:10|4481.59|4481.19|4482.47|4482.07|4482.47|4482.07|4481.59|4481.19|179
1648054280000|2022-03-23 16:51:20|4482.22|4481.82|4482.22|4481.82|4482.34|4481.94|4481.72|4481.32|96
1648054290000|2022-03-23 16:51:30|4482.47|4482.07|4482.72|4482.32|4482.72|4482.32|4482.34|4481.94|151
1648054300000|2022-03-23 16:51:40|4482.47|4482.07|4481.97|4481.57|4482.97|4482.57|4481.97|4481.57|712
1648054310000|2022-03-23 16:51:50|4482.22|4481.82|4482.22|4481.82|4482.97|4482.57|4482.22|4481.82|393
1648054320000|2022-03-23 16:52:00|4482.47|4482.07|4481.72|4481.32|4482.47|4482.07|4481.47|4481.07|201
1648054330000|2022-03-23 16:52:10|4481.97|4481.57|4482.59|4482.19|4482.72|4482.32|4481.97|4481.57|422
1648054340000|2022-03-23 16:52:20|4482.47|4482.07|4483.97|4483.57|4483.97|4483.57|4482.47|4482.07|354
1648054350000|2022-03-23 16:52:30|4483.72|4483.32|4483.97|4483.57|4483.97|4483.57|4483.72|4483.32|234
1648054360000|2022-03-23 16:52:40|4484.22|4483.82|4484.72|4484.32|4484.72|4484.32|4483.97|4483.57|250
1648054370000|2022-03-23 16:52:50|4484.47|4484.07|4484.97|4484.57|4485.22|4484.82|4484.47|4484.07|434
1648054380000|2022-03-23 16:53:00|4485.22|4484.82|4483.72|4483.32|4485.22|4484.82|4483.47|4483.07|424
1648054390000|2022-03-23 16:53:10|4483.47|4483.07|4484.47|4484.07|4484.47|4484.07|4483.47|4483.07|205
1648054400000|2022-03-23 16:53:20|4484.22|4483.82|4483.47|4483.07|4484.47|4484.07|4483.47|4483.07|161
1648054410000|2022-03-23 16:53:30|4483.59|4483.19|4483.97|4483.57|4483.97|4483.57|4483.47|4483.07|139
1648054420000|2022-03-23 16:53:40|4484.22|4483.82|4483.97|4483.57|4484.47|4484.07|4483.97|4483.57|178
1648054430000|2022-03-23 16:53:50|4484.09|4483.69|4484.47|4484.07|4484.72|4484.32|4484.09|4483.69|238
1648054440000|2022-03-23 16:54:00|4484.34|4483.94|4484.47|4484.07|4484.47|4484.07|4484.09|4483.69|363
1648054450000|2022-03-23 16:54:10|4484.22|4483.82|4484.22|4483.82|4484.59|4484.19|4484.22|4483.82|365
1648054460000|2022-03-23 16:54:20|4483.97|4483.57|4484.22|4483.82|4484.22|4483.82|4483.97|4483.57|157
1648054470000|2022-03-23 16:54:30|4483.97|4483.57|4483.47|4483.07|4483.97|4483.57|4483.22|4482.82|238
1648054480000|2022-03-23 16:54:40|4483.59|4483.19|4484.22|4483.82|4484.22|4483.82|4483.59|4483.19|117
1648054490000|2022-03-23 16:54:50|4484.47|4484.07|4483.97|4483.57|4484.47|4484.07|4483.97|4483.57|136
1648054500000|2022-03-23 16:55:00|4483.72|4483.32|4483.22|4482.82|4483.72|4483.32|4482.97|4482.57|314
1648054510000|2022-03-23 16:55:10|4483.09|4482.69|4483.72|4483.32|4483.97|4483.57|4482.97|4482.57|144
1648054520000|2022-03-23 16:55:20|4483.97|4483.57|4484.47|4484.07|4484.72|4484.32|4483.97|4483.57|176
1648054530000|2022-03-23 16:55:30|4484.22|4483.82|4484.59|4484.19|4484.97|4484.57|4484.22|4483.82|248
1648054540000|2022-03-23 16:55:40|4484.72|4484.32|4484.22|4483.82|4484.97|4484.57|4484.22|4483.82|167
1648054550000|2022-03-23 16:55:50|4484.09|4483.69|4483.72|4483.32|4484.22|4483.82|4483.72|4483.32|115
1648054560000|2022-03-23 16:56:00|4483.84|4483.44|4483.72|4483.32|4484.22|4483.82|4483.72|4483.32|166
1648054570000|2022-03-23 16:56:10|4483.47|4483.07|4483.97|4483.57|4483.97|4483.57|4483.22|4482.82|186
1648054580000|2022-03-23 16:56:20|4483.72|4483.32|4483.59|4483.19|4483.97|4483.57|4483.22|4482.82|158
1648054590000|2022-03-23 16:56:30|4483.72|4483.32|4484.22|4483.82|4484.22|4483.82|4483.72|4483.32|131
1648054600000|2022-03-23 16:56:40|4484.09|4483.69|4483.97|4483.57|4484.22|4483.82|4483.72|4483.32|105
1648054610000|2022-03-23 16:56:50|4483.72|4483.32|4484.22|4483.82|4484.72|4484.32|4483.72|4483.32|222
1648054620000|2022-03-23 16:57:00|4484.47|4484.07|4484.47|4484.07|4484.72|4484.32|4484.22|4483.82|55
1648054630000|2022-03-23 16:57:10|4484.22|4483.82|4483.97|4483.57|4484.22|4483.82|4483.72|4483.32|102
1648054640000|2022-03-23 16:57:20|4483.72|4483.32|4484.72|4484.32|4484.72|4484.32|4483.72|4483.32|85
1648054650000|2022-03-23 16:57:30|4484.22|4483.82|4483.97|4483.57|4484.47|4484.07|4483.97|4483.57|160
1648054660000|2022-03-23 16:57:40|4483.72|4483.32|4483.47|4483.07|4483.97|4483.57|4483.47|4483.07|144
1648054670000|2022-03-23 16:57:50|4483.34|4482.94|4483.47|4483.07|4483.72|4483.32|4483.22|4482.82|121
1648054680000|2022-03-23 16:58:00|4483.22|4482.82|4482.97|4482.57|4483.47|4483.07|4482.72|4482.32|233
1648054690000|2022-03-23 16:58:10|4482.72|4482.32|4484.47|4484.07|4484.72|4484.32|4482.72|4482.32|251
1648054700000|2022-03-23 16:58:20|4484.72|4484.32|4483.97|4483.57|4484.97|4484.57|4483.97|4483.57|342
1648054710000|2022-03-23 16:58:30|4484.22|4483.82|4484.72|4484.32|4484.72|4484.32|4483.97|4483.57|69
1648054720000|2022-03-23 16:58:40|4484.97|4484.57|4484.97|4484.57|4485.22|4484.82|4484.72|4484.32|410
1648054730000|2022-03-23 16:58:50|4484.72|4484.32|4484.47|4484.07|4484.72|4484.32|4484.22|4483.82|130
1648054740000|2022-03-23 16:59:00|4484.72|4484.32|4485.72|4485.32|4485.72|4485.32|4484.72|4484.32|300
1648054750000|2022-03-23 16:59:10|4485.59|4485.19|4485.22|4484.82|4485.59|4485.19|4484.22|4483.82|458
1648054760000|2022-03-23 16:59:20|4484.97|4484.57|4485.22|4484.82|4485.47|4485.07|4484.97|4484.57|186
1648054770000|2022-03-23 16:59:30|4485.47|4485.07|4485.47|4485.07|4485.72|4485.32|4485.47|4485.07|260
1648054780000|2022-03-23 16:59:40|4485.97|4485.57|4485.97|4485.57|4486.22|4485.82|4485.72|4485.32|265
1648054790000|2022-03-23 16:59:50|4485.84|4485.44|4485.22|4484.82|4485.97|4485.57|4485.22|4484.82|235
1648054800000|2022-03-23 17:00:00|4484.97|4484.57|4484.72|4484.32|4485.22|4484.82|4484.47|4484.07|321
1648054810000|2022-03-23 17:00:10|4484.84|4484.44|4485.47|4485.07|4485.72|4485.32|4484.84|4484.44|232
1648054820000|2022-03-23 17:00:20|4485.72|4485.32|4485.47|4485.07|4485.72|4485.32|4485.22|4484.82|200
1648054830000|2022-03-23 17:00:30|4485.22|4484.82|4485.22|4484.82|4485.22|4484.82|4484.72|4484.32|229
1648054840000|2022-03-23 17:00:40|4485.47|4485.07|4485.72|4485.32|4486.22|4485.82|4485.22|4484.82|274
1648054850000|2022-03-23 17:00:50|4485.47|4485.07|4485.47|4485.07|4485.47|4485.07|4484.97|4484.57|224
1648054860000|2022-03-23 17:01:00|4485.22|4484.82|4484.47|4484.07|4485.22|4484.82|4484.47|4484.07|273
1648054870000|2022-03-23 17:01:10|4484.72|4484.32|4484.47|4484.07|4484.72|4484.32|4484.47|4484.07|129
1648054880000|2022-03-23 17:01:20|4484.72|4484.32|4485.22|4484.82|4485.47|4485.07|4484.72|4484.32|172
1648054890000|2022-03-23 17:01:30|4484.97|4484.57|4485.22|4484.82|4485.47|4485.07|4484.97|4484.57|141
1648054900000|2022-03-23 17:01:40|4484.97|4484.57|4484.47|4484.07|4485.22|4484.82|4484.47|4484.07|372
1648054910000|2022-03-23 17:01:50|4484.59|4484.19|4483.97|4483.57|4484.72|4484.32|4483.97|4483.57|329
1648054920000|2022-03-23 17:02:00|4483.47|4483.07|4482.97|4482.57|4483.72|4483.32|4482.72|4482.32|563
1648054930000|2022-03-23 17:02:10|4482.72|4482.32|4484.22|4483.82|4484.22|4483.82|4482.72|4482.32|437
1648054940000|2022-03-23 17:02:20|4483.97|4483.57|4484.72|4484.32|4484.72|4484.32|4483.72|4483.32|308
1648054950000|2022-03-23 17:02:30|4484.47|4484.07|4482.97|4482.57|4484.47|4484.07|4482.97|4482.57|207
1648054960000|2022-03-23 17:02:40|4483.22|4482.82|4481.47|4481.07|4483.22|4482.82|4480.97|4480.57|545
1648054970000|2022-03-23 17:02:50|4481.72|4481.32|4482.97|4482.57|4482.97|4482.57|4481.59|4481.19|392
1648054980000|2022-03-23 17:03:00|4482.72|4482.32|4481.47|4481.07|4482.97|4482.57|4481.47|4481.07|232
1648054990000|2022-03-23 17:03:10|4481.34|4480.94|4480.47|4480.07|4481.34|4480.94|4480.47|4480.07|255
1648055000000|2022-03-23 17:03:20|4480.34|4479.94|4481.47|4481.07|4481.47|4481.07|4480.22|4479.82|372
1648055010000|2022-03-23 17:03:30|4481.34|4480.94|4480.97|4480.57|4481.47|4481.07|4480.97|4480.57|189
1648055020000|2022-03-23 17:03:40|4480.72|4480.32|4480.72|4480.32|4480.84|4480.44|4480.47|4480.07|191
1648055030000|2022-03-23 17:03:50|4480.59|4480.19|4481.22|4480.82|4481.22|4480.82|4479.97|4479.57|302
1648055040000|2022-03-23 17:04:00|4481.47|4481.07|4482.72|4482.32|4482.72|4482.32|4481.47|4481.07|509
1648055050000|2022-03-23 17:04:10|4482.47|4482.07|4481.72|4481.32|4482.72|4482.32|4481.72|4481.32|301
1648055060000|2022-03-23 17:04:20|4481.97|4481.57|4480.97|4480.57|4481.97|4481.57|4480.47|4480.07|193
1648055070000|2022-03-23 17:04:30|4480.72|4480.32|4480.72|4480.32|4480.84|4480.44|4480.34|4479.94|129
1648055080000|2022-03-23 17:04:40|4480.47|4480.07|4479.72|4479.32|4480.47|4480.07|4479.72|4479.32|214
1648055090000|2022-03-23 17:04:50|4479.97|4479.57|4480.34|4479.94|4480.47|4480.07|4479.97|4479.57|270
1648055100000|2022-03-23 17:05:00|4480.22|4479.82|4479.84|4479.44|4480.22|4479.82|4479.47|4479.07|370
1648055110000|2022-03-23 17:05:10|4479.72|4479.32|4479.97|4479.57|4480.22|4479.82|4479.72|4479.32|267
1648055120000|2022-03-23 17:05:20|4479.84|4479.44|4480.47|4480.07|4480.72|4480.32|4479.72|4479.32|238
1648055130000|2022-03-23 17:05:30|4480.72|4480.32|4481.47|4481.07|4482.09|4481.69|4480.72|4480.32|352
1648055140000|2022-03-23 17:05:40|4481.72|4481.32|4481.72|4481.32|4481.97|4481.57|4481.22|4480.82|198
1648055150000|2022-03-23 17:05:50|4481.97|4481.57|4481.72|4481.32|4481.97|4481.57|4481.72|4481.32|113
1648055160000|2022-03-23 17:06:00|4481.47|4481.07|4482.97|4482.57|4483.22|4482.82|4481.22|4480.82|379
1648055170000|2022-03-23 17:06:10|4483.09|4482.69|4483.22|4482.82|4483.22|4482.82|4482.72|4482.32|383
1648055180000|2022-03-23 17:06:20|4482.97|4482.57|4482.47|4482.07|4483.72|4483.32|4482.47|4482.07|378
1648055190000|2022-03-23 17:06:30|4482.59|4482.19|4482.72|4482.32|4482.97|4482.57|4482.22|4481.82|217
1648055200000|2022-03-23 17:06:40|4482.47|4482.07|4482.84|4482.44|4482.97|4482.57|4482.47|4482.07|115
1648055210000|2022-03-23 17:06:50|4482.97|4482.57|4483.09|4482.69|4483.22|4482.82|4482.47|4482.07|241
1648055220000|2022-03-23 17:07:00|4483.22|4482.82|4483.47|4483.07|4483.97|4483.57|4483.22|4482.82|185
1648055230000|2022-03-23 17:07:10|4483.72|4483.32|4483.22|4482.82|4483.72|4483.32|4482.97|4482.57|113
1648055240000|2022-03-23 17:07:20|4482.84|4482.44|4482.22|4481.82|4482.97|4482.57|4482.22|4481.82|193
1648055250000|2022-03-23 17:07:30|4481.97|4481.57|4481.72|4481.32|4481.97|4481.57|4481.22|4480.82|190
1648055260000|2022-03-23 17:07:40|4481.47|4481.07|4481.47|4481.07|4481.97|4481.57|4481.22|4480.82|158
1648055270000|2022-03-23 17:07:50|4481.72|4481.32|4482.47|4482.07|4482.72|4482.32|4481.72|4481.32|136
1648055280000|2022-03-23 17:08:00|4482.72|4482.32|4483.47|4483.07|4483.47|4483.07|4482.47|4482.07|138
1648055290000|2022-03-23 17:08:10|4483.22|4482.82|4483.47|4483.07|4483.72|4483.32|4483.22|4482.82|125
1648055300000|2022-03-23 17:08:20|4483.34|4482.94|4482.47|4482.07|4483.47|4483.07|4482.47|4482.07|134
1648055310000|2022-03-23 17:08:30|4481.97|4481.57|4482.72|4482.32|4482.72|4482.32|4481.97|4481.57|128
1648055320000|2022-03-23 17:08:40|4482.84|4482.44|4482.47|4482.07|4482.97|4482.57|4482.47|4482.07|59
1648055330000|2022-03-23 17:08:50|4482.72|4482.32|4483.22|4482.82|4483.22|4482.82|4482.72|4482.32|86
1648055340000|2022-03-23 17:09:00|4483.47|4483.07|4483.22|4482.82|4483.47|4483.07|4482.97|4482.57|139
1648055350000|2022-03-23 17:09:10|4483.34|4482.94|4482.97|4482.57|4483.47|4483.07|4482.47|4482.07|161
1648055360000|2022-03-23 17:09:20|4482.72|4482.32|4483.47|4483.07|4483.47|4483.07|4482.72|4482.32|109
1648055370000|2022-03-23 17:09:30|4483.72|4483.32|4484.09|4483.69|4484.22|4483.82|4483.47|4483.07|243
1648055380000|2022-03-23 17:09:40|4484.22|4483.82|4484.22|4483.82|4484.47|4484.07|4483.97|4483.57|91
1648055390000|2022-03-23 17:09:50|4483.97|4483.57|4483.97|4483.57|4484.09|4483.69|4483.97|4483.57|114
1648055400000|2022-03-23 17:10:00|4483.84|4483.44|4483.47|4483.07|4484.22|4483.82|4483.22|4482.82|214
1648055410000|2022-03-23 17:10:10|4483.22|4482.82|4482.97|4482.57|4483.22|4482.82|4482.22|4481.82|901
1648055420000|2022-03-23 17:10:20|4483.22|4482.82|4483.97|4483.57|4483.97|4483.57|4483.22|4482.82|212
1648055430000|2022-03-23 17:10:30|4484.47|4484.07|4483.97|4483.57|4484.47|4484.07|4483.72|4483.32|138
1648055440000|2022-03-23 17:10:40|4483.84|4483.44|4484.47|4484.07|4484.47|4484.07|4483.72|4483.32|99
1648055450000|2022-03-23 17:10:50|4484.34|4483.94|4484.47|4484.07|4484.72|4484.32|4483.97|4483.57|131
1648055460000|2022-03-23 17:11:00|4484.72|4484.32|4484.22|4483.82|4484.97|4484.57|4484.22|4483.82|202
1648055470000|2022-03-23 17:11:10|4483.47|4483.07|4482.97|4482.57|4483.47|4483.07|4482.97|4482.57|199
1648055480000|2022-03-23 17:11:20|4483.22|4482.82|4482.97|4482.57|4483.47|4483.07|4482.97|4482.57|143
1648055490000|2022-03-23 17:11:30|4483.09|4482.69|4482.22|4481.82|4483.22|4482.82|4482.22|4481.82|219
1648055500000|2022-03-23 17:11:40|4481.97|4481.57|4482.22|4481.82|4482.22|4481.82|4481.97|4481.57|172
1648055510000|2022-03-23 17:11:50|4482.34|4481.94|4482.22|4481.82|4482.72|4482.32|4481.97|4481.57|148
1648055520000|2022-03-23 17:12:00|4482.09|4481.69|4482.72|4482.32|4482.84|4482.44|4481.47|4481.07|221
1648055530000|2022-03-23 17:12:10|4482.84|4482.44|4481.97|4481.57|4482.97|4482.57|4481.97|4481.57|106
1648055540000|2022-03-23 17:12:20|4481.47|4481.07|4481.22|4480.82|4481.72|4481.32|4480.97|4480.57|236
1648055550000|2022-03-23 17:12:30|4481.34|4480.94|4481.72|4481.32|4481.97|4481.57|4481.22|4480.82|123
1648055560000|2022-03-23 17:12:40|4481.84|4481.44|4481.72|4481.32|4481.97|4481.57|4481.22|4480.82|219
1648055570000|2022-03-23 17:12:50|4481.47|4481.07|4481.22|4480.82|4481.72|4481.32|4481.22|4480.82|63
1648055580000|2022-03-23 17:13:00|4480.97|4480.57|4481.22|4480.82|4481.22|4480.82|4480.59|4480.19|291
1648055590000|2022-03-23 17:13:10|4481.97|4481.57|4481.72|4481.32|4482.09|4481.69|4481.47|4481.07|172
1648055600000|2022-03-23 17:13:20|4481.47|4481.07|4481.22|4480.82|4481.72|4481.32|4481.09|4480.69|113
1648055610000|2022-03-23 17:13:30|4481.47|4481.07|4481.72|4481.32|4481.72|4481.32|4481.47|4481.07|83
1648055620000|2022-03-23 17:13:40|4481.47|4481.07|4482.72|4482.32|4482.72|4482.32|4481.47|4481.07|183
1648055630000|2022-03-23 17:13:50|4482.47|4482.07|4482.47|4482.07|4482.72|4482.32|4482.22|4481.82|230
1648055640000|2022-03-23 17:14:00|4482.72|4482.32|4482.22|4481.82|4483.22|4482.82|4482.22|4481.82|218
1648055650000|2022-03-23 17:14:10|4481.97|4481.57|4482.59|4482.19|4482.72|4482.32|4481.97|4481.57|120
1648055660000|2022-03-23 17:14:20|4482.72|4482.32|4482.47|4482.07|4482.72|4482.32|4481.97|4481.57|134
1648055670000|2022-03-23 17:14:30|4482.72|4482.32|4482.97|4482.57|4483.22|4482.82|4482.59|4482.19|84
1648055680000|2022-03-23 17:14:40|4482.72|4482.32|4482.97|4482.57|4482.97|4482.57|4482.47|4482.07|112
1648055690000|2022-03-23 17:14:50|4483.22|4482.82|4482.72|4482.32|4483.22|4482.82|4482.59|4482.19|46
1648055700000|2022-03-23 17:15:00|4483.72|4483.32|4483.97|4483.57|4483.97|4483.57|4482.97|4482.57|336
1648055710000|2022-03-23 17:15:10|4483.59|4483.19|4482.72|4482.32|4483.59|4483.19|4482.59|4482.19|223
1648055720000|2022-03-23 17:15:20|4482.59|4482.19|4481.72|4481.32|4482.72|4482.32|4481.72|4481.32|234
1648055730000|2022-03-23 17:15:30|4481.59|4481.19|4482.09|4481.69|4482.22|4481.82|4481.47|4481.07|129
1648055740000|2022-03-23 17:15:40|4481.97|4481.57|4482.72|4482.32|4482.72|4482.32|4481.97|4481.57|105
1648055750000|2022-03-23 17:15:50|4482.59|4482.19|4481.72|4481.32|4482.72|4482.32|4481.72|4481.32|104
1648055760000|2022-03-23 17:16:00|4480.97|4480.57|4482.22|4481.82|4482.47|4482.07|4480.97|4480.57|186
1648055770000|2022-03-23 17:16:10|4482.34|4481.94|4483.22|4482.82|4483.22|4482.82|4482.22|4481.82|181
1648055780000|2022-03-23 17:16:20|4482.97|4482.57|4482.47|4482.07|4482.97|4482.57|4482.47|4482.07|115
1648055790000|2022-03-23 17:16:30|4482.34|4481.94|4481.97|4481.57|4482.47|4482.07|4481.84|4481.44|116
1648055800000|2022-03-23 17:16:40|4482.09|4481.69|4481.72|4481.32|4482.22|4481.82|4481.72|4481.32|145
1648055810000|2022-03-23 17:16:50|4481.47|4481.07|4480.97|4480.57|4481.72|4481.32|4480.97|4480.57|195
1648055820000|2022-03-23 17:17:00|4480.72|4480.32|4478.72|4478.32|4480.72|4480.32|4478.72|4478.32|764
1648055830000|2022-03-23 17:17:10|4479.22|4478.82|4477.84|4477.44|4479.22|4478.82|4477.72|4477.32|1101
1648055840000|2022-03-23 17:17:20|4477.97|4477.57|4477.84|4477.44|4478.22|4477.82|4477.22|4476.82|573
1648055850000|2022-03-23 17:17:30|4477.97|4477.57|4478.84|4478.44|4478.97|4478.57|4477.97|4477.57|263
1648055860000|2022-03-23 17:17:40|4478.97|4478.57|4479.22|4478.82|4479.47|4479.07|4478.59|4478.19|344
1648055870000|2022-03-23 17:17:50|4479.47|4479.07|4478.97|4478.57|4479.47|4479.07|4478.72|4478.32|284
1648055880000|2022-03-23 17:18:00|4479.22|4478.82|4479.97|4479.57|4480.22|4479.82|4479.22|4478.82|280
1648055890000|2022-03-23 17:18:10|4480.22|4479.82|4479.97|4479.57|4480.22|4479.82|4479.72|4479.32|171
1648055900000|2022-03-23 17:18:20|4480.22|4479.82|4479.97|4479.57|4480.22|4479.82|4479.47|4479.07|173
1648055910000|2022-03-23 17:18:30|4480.09|4479.69|4479.97|4479.57|4480.22|4479.82|4479.72|4479.32|196
1648055920000|2022-03-23 17:18:40|4479.72|4479.32|4479.72|4479.32|4479.72|4479.32|4479.47|4479.07|116
1648055930000|2022-03-23 17:18:50|4479.47|4479.07|4479.22|4478.82|4479.72|4479.32|4479.22|4478.82|134
1648055940000|2022-03-23 17:19:00|4479.47|4479.07|4478.97|4478.57|4479.97|4479.57|4478.97|4478.57|226
1648055950000|2022-03-23 17:19:10|4479.09|4478.69|4478.72|4478.32|4479.47|4479.07|4478.72|4478.32|145
1648055960000|2022-03-23 17:19:20|4478.47|4478.07|4478.22|4477.82|4478.72|4478.32|4478.09|4477.69|289
1648055970000|2022-03-23 17:19:30|4477.97|4477.57|4477.97|4477.57|4478.47|4478.07|4477.97|4477.57|183
1648055980000|2022-03-23 17:19:40|4477.72|4477.32|4477.97|4477.57|4477.97|4477.57|4477.72|4477.32|244
1648055990000|2022-03-23 17:19:50|4478.22|4477.82|4478.09|4477.69|4478.22|4477.82|4477.59|4477.19|256
1648056000000|2022-03-23 17:20:00|4477.97|4477.57|4478.47|4478.07|4478.97|4478.57|4477.97|4477.57|389
1648056010000|2022-03-23 17:20:10|4478.59|4478.19|4478.22|4477.82|4479.22|4478.82|4478.22|4477.82|281
1648056020000|2022-03-23 17:20:20|4478.34|4477.94|4477.97|4477.57|4478.47|4478.07|4477.97|4477.57|185
1648056030000|2022-03-23 17:20:30|4478.22|4477.82|4477.47|4477.07|4478.22|4477.82|4477.47|4477.07|233
1648056040000|2022-03-23 17:20:40|4477.59|4477.19|4477.72|4477.32|4478.09|4477.69|4477.47|4477.07|191
1648056050000|2022-03-23 17:20:50|4477.47|4477.07|4476.97|4476.57|4477.72|4477.32|4476.97|4476.57|291
1648056060000|2022-03-23 17:21:00|4476.72|4476.32|4476.72|4476.32|4476.97|4476.57|4476.47|4476.07|208
1648056070000|2022-03-23 17:21:10|4476.59|4476.19|4476.72|4476.32|4476.97|4476.57|4476.47|4476.07|240
1648056080000|2022-03-23 17:21:20|4476.47|4476.07|4476.22|4475.82|4476.59|4476.19|4476.22|4475.82|232
1648056090000|2022-03-23 17:21:30|4475.97|4475.57|4475.47|4475.07|4476.22|4475.82|4475.22|4474.82|510
1648056100000|2022-03-23 17:21:40|4475.72|4475.32|4475.47|4475.07|4475.72|4475.32|4474.97|4474.57|698
1648056110000|2022-03-23 17:21:50|4475.72|4475.32|4474.97|4474.57|4475.72|4475.32|4474.72|4474.32|474
1648056120000|2022-03-23 17:22:00|4474.72|4474.32|4474.47|4474.07|4474.97|4474.57|4474.22|4473.82|491
1648056130000|2022-03-23 17:22:10|4474.22|4473.82|4473.97|4473.57|4474.72|4474.32|4473.72|4473.32|474
1648056140000|2022-03-23 17:22:20|4474.22|4473.82|4474.97|4474.57|4475.22|4474.82|4473.97|4473.57|422
1648056150000|2022-03-23 17:22:30|4475.22|4474.82|4474.97|4474.57|4475.47|4475.07|4474.97|4474.57|389
1648056160000|2022-03-23 17:22:40|4475.09|4474.69|4475.22|4474.82|4475.59|4475.19|4474.97|4474.57|300
1648056170000|2022-03-23 17:22:50|4475.47|4475.07|4475.47|4475.07|4475.47|4475.07|4474.72|4474.32|261
1648056180000|2022-03-23 17:23:00|4475.59|4475.19|4474.47|4474.07|4475.72|4475.32|4474.22|4473.82|686
1648056190000|2022-03-23 17:23:10|4474.34|4473.94|4475.22|4474.82|4475.22|4474.82|4474.22|4473.82|320
1648056200000|2022-03-23 17:23:20|4474.97|4474.57|4474.47|4474.07|4474.97|4474.57|4474.47|4474.07|238
1648056210000|2022-03-23 17:23:30|4474.22|4473.82|4474.22|4473.82|4474.47|4474.07|4473.97|4473.57|404
1648056220000|2022-03-23 17:23:40|4474.47|4474.07|4473.72|4473.32|4474.72|4474.32|4473.72|4473.32|654
1648056230000|2022-03-23 17:23:50|4473.97|4473.57|4473.72|4473.32|4473.97|4473.57|4473.72|4473.32|368
1648056240000|2022-03-23 17:24:00|4473.47|4473.07|4472.72|4472.32|4473.47|4473.07|4472.47|4472.07|926
1648056250000|2022-03-23 17:24:10|4472.47|4472.07|4473.97|4473.57|4473.97|4473.57|4472.47|4472.07|546
1648056260000|2022-03-23 17:24:20|4474.22|4473.82|4473.97|4473.57|4474.72|4474.32|4473.97|4473.57|583
1648056270000|2022-03-23 17:24:30|4473.72|4473.32|4472.97|4472.57|4473.72|4473.32|4472.84|4472.44|270
1648056280000|2022-03-23 17:24:40|4473.22|4472.82|4472.97|4472.57|4473.47|4473.07|4472.97|4472.57|247
1648056290000|2022-03-23 17:24:50|4472.72|4472.32|4472.97|4472.57|4472.97|4472.57|4472.47|4472.07|264
1648056300000|2022-03-23 17:25:00|4473.22|4472.82|4470.72|4470.32|4473.22|4472.82|4470.72|4470.32|1780
1648056310000|2022-03-23 17:25:10|4470.97|4470.57|4470.72|4470.32|4471.22|4470.82|4470.47|4470.07|817
1648056320000|2022-03-23 17:25:20|4470.47|4470.07|4470.22|4469.82|4470.97|4470.57|4469.97|4469.57|648
1648056330000|2022-03-23 17:25:30|4470.34|4469.94|4470.22|4469.82|4470.47|4470.07|4469.97|4469.57|276
1648056340000|2022-03-23 17:25:40|4469.97|4469.57|4469.47|4469.07|4470.22|4469.82|4469.47|4469.07|638
1648056350000|2022-03-23 17:25:50|4468.97|4468.57|4469.72|4469.32|4469.72|4469.32|4468.97|4468.57|1185
1648056360000|2022-03-23 17:26:00|4469.47|4469.07|4469.47|4469.07|4469.72|4469.32|4468.97|4468.57|453
1648056370000|2022-03-23 17:26:10|4469.22|4468.82|4469.22|4468.82|4469.22|4468.82|4469.22|4468.82|208
1648056380000|2022-03-23 17:26:20|4469.47|4469.07|4470.22|4469.82|4470.22|4469.82|4468.97|4468.57|395
1648056390000|2022-03-23 17:26:30|4470.47|4470.07|4469.97|4469.57|4470.47|4470.07|4469.97|4469.57|278
1648056400000|2022-03-23 17:26:40|4470.22|4469.82|4469.97|4469.57|4470.22|4469.82|4469.47|4469.07|295
1648056410000|2022-03-23 17:26:50|4469.72|4469.32|4468.72|4468.32|4469.72|4469.32|4468.72|4468.32|395
1648056420000|2022-03-23 17:27:00|4468.47|4468.07|4468.59|4468.19|4468.72|4468.32|4468.47|4468.07|521
1648056430000|2022-03-23 17:27:10|4468.72|4468.32|4468.47|4468.07|4468.97|4468.57|4468.47|4468.07|1229
1648056440000|2022-03-23 17:27:20|4468.59|4468.19|4468.72|4468.32|4468.72|4468.32|4468.59|4468.19|379
1648056450000|2022-03-23 17:27:30|4468.97|4468.57|4469.47|4469.07|4469.47|4469.07|4468.72|4468.32|585
1648056460000|2022-03-23 17:27:40|4469.22|4468.82|4469.97|4469.57|4469.97|4469.57|4469.22|4468.82|457
1648056470000|2022-03-23 17:27:50|4469.72|4469.32|4470.47|4470.07|4470.47|4470.07|4469.47|4469.07|507
1648056480000|2022-03-23 17:28:00|4470.72|4470.32|4470.47|4470.07|4470.97|4470.57|4469.72|4469.32|721
1648056490000|2022-03-23 17:28:10|4470.22|4469.82|4470.47|4470.07|4470.72|4470.32|4470.22|4469.82|453
1648056500000|2022-03-23 17:28:20|4470.34|4469.94|4469.47|4469.07|4470.47|4470.07|4469.47|4469.07|374
1648056510000|2022-03-23 17:28:30|4469.22|4468.82|4468.97|4468.57|4469.72|4469.32|4468.97|4468.57|527
1648056520000|2022-03-23 17:28:40|4469.22|4468.82|4468.97|4468.57|4469.22|4468.82|4468.84|4468.44|371
1648056530000|2022-03-23 17:28:50|4468.84|4468.44|4469.34|4468.94|4469.59|4469.19|4468.84|4468.44|293
1648056540000|2022-03-23 17:29:00|4469.47|4469.07|4468.47|4468.07|4469.47|4469.07|4468.22|4467.82|2082
1648056550000|2022-03-23 17:29:10|4468.97|4468.57|4468.97|4468.57|4468.97|4468.57|4468.47|4468.07|432
1648056560000|2022-03-23 17:29:20|4468.72|4468.32|4468.22|4467.82|4468.72|4468.32|4468.22|4467.82|308
1648056570000|2022-03-23 17:29:30|4468.47|4468.07|4466.47|4466.07|4468.47|4468.07|4466.47|4466.07|2065
1648056580000|2022-03-23 17:29:40|4466.72|4466.32|4467.22|4466.82|4467.47|4467.07|4466.47|4466.07|753
1648056590000|2022-03-23 17:29:50|4466.97|4466.57|4467.72|4467.32|4467.97|4467.57|4466.97|4466.57|411
1648056600000|2022-03-23 17:30:00|4467.47|4467.07|4465.97|4465.57|4467.72|4467.32|4465.97|4465.57|613
1648056610000|2022-03-23 17:30:10|4465.72|4465.32|4465.97|4465.57|4466.22|4465.82|4465.47|4465.07|686
1648056620000|2022-03-23 17:30:20|4465.72|4465.32|4465.72|4465.32|4465.97|4465.57|4465.22|4464.82|426
1648056630000|2022-03-23 17:30:30|4465.47|4465.07|4465.72|4465.32|4465.72|4465.32|4465.22|4464.82|541
1648056640000|2022-03-23 17:30:40|4465.97|4465.57|4466.72|4466.32|4466.72|4466.32|4465.97|4465.57|445
1648056650000|2022-03-23 17:30:50|4466.47|4466.07|4465.97|4465.57|4466.72|4466.32|4465.97|4465.57|555
1648056660000|2022-03-23 17:31:00|4466.22|4465.82|4466.22|4465.82|4466.34|4465.94|4465.97|4465.57|195
1648056670000|2022-03-23 17:31:10|4466.47|4466.07|4466.47|4466.07|4466.72|4466.32|4466.22|4465.82|237
1648056680000|2022-03-23 17:31:20|4466.72|4466.32|4468.72|4468.32|4468.72|4468.32|4466.47|4466.07|955
1648056690000|2022-03-23 17:31:30|4468.47|4468.07|4469.72|4469.32|4469.97|4469.57|4468.47|4468.07|924
1648056700000|2022-03-23 17:31:40|4469.97|4469.57|4469.47|4469.07|4470.22|4469.82|4469.47|4469.07|819
1648056710000|2022-03-23 17:31:50|4469.72|4469.32|4470.47|4470.07|4470.97|4470.57|4469.72|4469.32|996
1648056720000|2022-03-23 17:32:00|4470.22|4469.82|4469.72|4469.32|4470.72|4470.32|4469.72|4469.32|1000
1648056730000|2022-03-23 17:32:10|4469.47|4469.07|4469.97|4469.57|4469.97|4469.57|4469.47|4469.07|398
1648056740000|2022-03-23 17:32:20|4470.22|4469.82|4470.47|4470.07|4470.72|4470.32|4470.22|4469.82|350
1648056750000|2022-03-23 17:32:30|4470.34|4469.94|4470.84|4470.44|4471.22|4470.82|4470.22|4469.82|676
1648056760000|2022-03-23 17:32:40|4470.97|4470.57|4471.22|4470.82|4471.47|4471.07|4470.72|4470.32|384
1648056770000|2022-03-23 17:32:50|4470.97|4470.57|4470.97|4470.57|4471.22|4470.82|4470.97|4470.57|491
1648056780000|2022-03-23 17:33:00|4471.22|4470.82|4470.72|4470.32|4471.22|4470.82|4470.47|4470.07|303
1648056790000|2022-03-23 17:33:10|4470.47|4470.07|4470.47|4470.07|4470.72|4470.32|4470.22|4469.82|429
1648056800000|2022-03-23 17:33:20|4470.22|4469.82|4470.97|4470.57|4470.97|4470.57|4470.22|4469.82|320
1648056810000|2022-03-23 17:33:30|4470.72|4470.32|4471.22|4470.82|4471.47|4471.07|4470.72|4470.32|259
1648056820000|2022-03-23 17:33:40|4471.47|4471.07|4471.47|4471.07|4471.47|4471.07|4471.22|4470.82|337
1648056830000|2022-03-23 17:33:50|4471.34|4470.94|4470.97|4470.57|4471.34|4470.94|4470.97|4470.57|284
1648056840000|2022-03-23 17:34:00|4470.72|4470.32|4471.22|4470.82|4471.22|4470.82|4470.72|4470.32|410
1648056850000|2022-03-23 17:34:10|4471.47|4471.07|4471.47|4471.07|4471.72|4471.32|4470.97|4470.57|347
1648056860000|2022-03-23 17:34:20|4471.72|4471.32|4471.72|4471.32|4471.72|4471.32|4471.22|4470.82|286
1648056870000|2022-03-23 17:34:30|4472.22|4471.82|4472.22|4471.82|4472.47|4472.07|4471.72|4471.32|484
1648056880000|2022-03-23 17:34:40|4472.47|4472.07|4471.97|4471.57|4472.47|4472.07|4471.97|4471.57|397
1648056890000|2022-03-23 17:34:50|4471.84|4471.44|4470.97|4470.57|4471.84|4471.44|4470.72|4470.32|437
1648056900000|2022-03-23 17:35:00|4471.47|4471.07|4470.72|4470.32|4471.47|4471.07|4470.72|4470.32|414
1648056910000|2022-03-23 17:35:10|4470.97|4470.57|4470.72|4470.32|4470.97|4470.57|4470.47|4470.07|237
1648056920000|2022-03-23 17:35:20|4470.47|4470.07|4469.72|4469.32|4470.72|4470.32|4469.47|4469.07|403
1648056930000|2022-03-23 17:35:30|4469.59|4469.19|4469.97|4469.57|4469.97|4469.57|4469.47|4469.07|217
1648056940000|2022-03-23 17:35:40|4470.72|4470.32|4470.72|4470.32|4470.97|4470.57|4470.72|4470.32|511
1648056950000|2022-03-23 17:35:50|4470.97|4470.57|4471.72|4471.32|4471.72|4471.32|4470.97|4470.57|316
1648056960000|2022-03-23 17:36:00|4471.97|4471.57|4471.72|4471.32|4472.47|4472.07|4471.59|4471.19|325
1648056970000|2022-03-23 17:36:10|4471.47|4471.07|4471.47|4471.07|4472.22|4471.82|4471.47|4471.07|315
1648056980000|2022-03-23 17:36:20|4471.72|4471.32|4471.22|4470.82|4471.72|4471.32|4470.72|4470.32|211
1648056990000|2022-03-23 17:36:30|4470.97|4470.57|4471.22|4470.82|4471.47|4471.07|4470.72|4470.32|193
1648057000000|2022-03-23 17:36:40|4471.47|4471.07|4470.97|4470.57|4471.47|4471.07|4470.97|4470.57|198
1648057010000|2022-03-23 17:36:50|4471.22|4470.82|4470.97|4470.57|4471.22|4470.82|4470.72|4470.32|114
1648057020000|2022-03-23 17:37:00|4471.22|4470.82|4469.97|4469.57|4471.22|4470.82|4469.72|4469.32|317
1648057030000|2022-03-23 17:37:10|4469.84|4469.44|4470.47|4470.07|4470.47|4470.07|4469.72|4469.32|266
1648057040000|2022-03-23 17:37:20|4470.72|4470.32|4470.72|4470.32|4470.72|4470.32|4470.59|4470.19|100
1648057050000|2022-03-23 17:37:30|4470.47|4470.07|4471.47|4471.07|4471.97|4471.57|4470.34|4469.94|242
1648057060000|2022-03-23 17:37:40|4471.72|4471.32|4471.72|4471.32|4472.22|4471.82|4471.72|4471.32|247
1648057070000|2022-03-23 17:37:50|4471.47|4471.07|4470.97|4470.57|4471.72|4471.32|4470.97|4470.57|250
1648057080000|2022-03-23 17:38:00|4471.22|4470.82|4471.47|4471.07|4471.72|4471.32|4470.97|4470.57|177
1648057090000|2022-03-23 17:38:10|4471.72|4471.32|4471.72|4471.32|4472.22|4471.82|4471.72|4471.32|217
1648057100000|2022-03-23 17:38:20|4471.47|4471.07|4472.22|4471.82|4472.47|4472.07|4471.22|4470.82|364
1648057110000|2022-03-23 17:38:30|4471.97|4471.57|4472.22|4471.82|4472.47|4472.07|4471.97|4471.57|123
1648057120000|2022-03-23 17:38:40|4471.97|4471.57|4471.97|4471.57|4472.22|4471.82|4471.97|4471.57|177
1648057130000|2022-03-23 17:38:50|4472.22|4471.82|4471.97|4471.57|4472.47|4472.07|4471.97|4471.57|187
1648057140000|2022-03-23 17:39:00|4471.72|4471.32|4471.22|4470.82|4471.72|4471.32|4471.22|4470.82|372
1648057150000|2022-03-23 17:39:10|4471.47|4471.07|4471.59|4471.19|4471.97|4471.57|4471.47|4471.07|502
1648057160000|2022-03-23 17:39:20|4471.47|4471.07|4471.97|4471.57|4472.22|4471.82|4471.22|4470.82|190
1648057170000|2022-03-23 17:39:30|4471.84|4471.44|4471.47|4471.07|4471.97|4471.57|4471.47|4471.07|85
1648057180000|2022-03-23 17:39:40|4471.22|4470.82|4471.22|4470.82|4471.47|4471.07|4471.22|4470.82|112
1648057190000|2022-03-23 17:39:50|4471.09|4470.69|4470.72|4470.32|4471.22|4470.82|4470.72|4470.32|148
1648057200000|2022-03-23 17:40:00|4470.73|4470.33|4470.35|4469.95|4470.73|4470.33|4469.98|4469.58|316
1648057210000|2022-03-23 17:40:10|4470.23|4469.83|4469.85|4469.45|4470.48|4470.08|4469.48|4469.08|311
1648057220000|2022-03-23 17:40:20|4469.98|4469.58|4469.23|4468.83|4469.98|4469.58|4469.23|4468.83|423
1648057230000|2022-03-23 17:40:30|4468.98|4468.58|4469.48|4469.08|4469.98|4469.58|4468.98|4468.58|386
1648057240000|2022-03-23 17:40:40|4469.6|4469.2|4469.48|4469.08|4470.23|4469.83|4469.48|4469.08|215
1648057250000|2022-03-23 17:40:50|4469.23|4468.83|4469.23|4468.83|4469.48|4469.08|4469.23|4468.83|265
1648057260000|2022-03-23 17:41:00|4469.48|4469.08|4469.23|4468.83|4469.48|4469.08|4468.98|4468.58|308
1648057270000|2022-03-23 17:41:10|4469.1|4468.7|4468.48|4468.08|4469.23|4468.83|4468.48|4468.08|357
1648057280000|2022-03-23 17:41:20|4468.73|4468.33|4468.23|4467.83|4468.73|4468.33|4468.23|4467.83|337
1648057290000|2022-03-23 17:41:30|4468.35|4467.95|4469.23|4468.83|4469.23|4468.83|4468.23|4467.83|348
1648057300000|2022-03-23 17:41:40|4468.98|4468.58|4468.98|4468.58|4469.23|4468.83|4468.98|4468.58|151
1648057310000|2022-03-23 17:41:50|4468.73|4468.33|4468.73|4468.33|4468.98|4468.58|4468.48|4468.08|72
1648057320000|2022-03-23 17:42:00|4468.98|4468.58|4469.98|4469.58|4470.23|4469.83|4468.98|4468.58|481
1648057330000|2022-03-23 17:42:10|4469.73|4469.33|4470.48|4470.08|4470.73|4470.33|4469.73|4469.33|260
1648057340000|2022-03-23 17:42:20|4470.73|4470.33|4470.48|4470.08|4471.1|4470.7|4470.48|4470.08|172
1648057350000|2022-03-23 17:42:30|4470.23|4469.83|4470.48|4470.08|4470.73|4470.33|4469.98|4469.58|362
1648057360000|2022-03-23 17:42:40|4470.73|4470.33|4469.23|4468.83|4470.73|4470.33|4469.23|4468.83|236
1648057370000|2022-03-23 17:42:50|4468.98|4468.58|4469.23|4468.83|4469.23|4468.83|4468.73|4468.33|331
1648057380000|2022-03-23 17:43:00|4469.1|4468.7|4468.73|4468.33|4469.23|4468.83|4468.48|4468.08|251
1648057390000|2022-03-23 17:43:10|4468.85|4468.45|4468.48|4468.08|4468.98|4468.58|4468.48|4468.08|130
1648057400000|2022-03-23 17:43:20|4468.23|4467.83|4468.35|4467.95|4468.35|4467.95|4468.23|4467.83|125
1648057410000|2022-03-23 17:43:30|4468.23|4467.83|4468.48|4468.08|4468.73|4468.33|4467.98|4467.58|193
1648057420000|2022-03-23 17:43:40|4468.35|4467.95|4468.6|4468.2|4468.73|4468.33|4468.23|4467.83|120
1648057430000|2022-03-23 17:43:50|4468.73|4468.33|4468.48|4468.08|4468.85|4468.45|4468.48|4468.08|158
1648057440000|2022-03-23 17:44:00|4468.73|4468.33|4467.98|4467.58|4468.98|4468.58|4467.98|4467.58|149
1648057450000|2022-03-23 17:44:10|4467.73|4467.33|4467.73|4467.33|4467.98|4467.58|4467.73|4467.33|153
1648057460000|2022-03-23 17:44:20|4467.48|4467.08|4467.98|4467.58|4467.98|4467.58|4467.48|4467.08|201
1648057470000|2022-03-23 17:44:30|4467.73|4467.33|4467.48|4467.08|4467.98|4467.58|4467.35|4466.95|219
1648057480000|2022-03-23 17:44:40|4467.35|4466.95|4466.98|4466.58|4467.35|4466.95|4466.73|4466.33|339
1648057490000|2022-03-23 17:44:50|4466.48|4466.08|4466.48|4466.08|4466.98|4466.58|4466.48|4466.08|515
1648057500000|2022-03-23 17:45:00|4466.6|4466.2|4465.98|4465.58|4466.6|4466.2|4465.98|4465.58|462
1648057510000|2022-03-23 17:45:10|4466.1|4465.7|4466.73|4466.33|4466.85|4466.45|4465.73|4465.33|573
1648057520000|2022-03-23 17:45:20|4466.98|4466.58|4467.23|4466.83|4467.23|4466.83|4466.73|4466.33|180
1648057530000|2022-03-23 17:45:30|4466.73|4466.33|4466.98|4466.58|4466.98|4466.58|4466.48|4466.08|246
1648057540000|2022-03-23 17:45:40|4467.23|4466.83|4467.48|4467.08|4467.48|4467.08|4466.98|4466.58|263
1648057550000|2022-03-23 17:45:50|4467.23|4466.83|4466.98|4466.58|4467.73|4467.33|4466.73|4466.33|268
1648057560000|2022-03-23 17:46:00|4466.73|4466.33|4465.98|4465.58|4466.98|4466.58|4465.98|4465.58|168
1648057570000|2022-03-23 17:46:10|4465.73|4465.33|4466.23|4465.83|4466.23|4465.83|4465.73|4465.33|387
1648057580000|2022-03-23 17:46:20|4466.48|4466.08|4466.48|4466.08|4466.98|4466.58|4466.48|4466.08|285
1648057590000|2022-03-23 17:46:30|4466.73|4466.33|4467.48|4467.08|4467.98|4467.58|4466.73|4466.33|416
1648057600000|2022-03-23 17:46:40|4467.73|4467.33|4467.23|4466.83|4467.73|4467.33|4466.98|4466.58|148
1648057610000|2022-03-23 17:46:50|4467.48|4467.08|4466.73|4466.33|4467.48|4467.08|4466.73|4466.33|129
1648057620000|2022-03-23 17:47:00|4466.98|4466.58|4466.48|4466.08|4466.98|4466.58|4466.1|4465.7|303
1648057630000|2022-03-23 17:47:10|4466.73|4466.33|4466.73|4466.33|4467.23|4466.83|4466.48|4466.08|218
1648057640000|2022-03-23 17:47:20|4466.98|4466.58|4466.73|4466.33|4467.35|4466.95|4466.73|4466.33|161
1648057650000|2022-03-23 17:47:30|4466.48|4466.08|4465.23|4464.83|4466.73|4466.33|4465.23|4464.83|446
1648057660000|2022-03-23 17:47:40|4465.73|4465.33|4465.73|4465.33|4465.73|4465.33|4465.48|4465.08|535
1648057670000|2022-03-23 17:47:50|4465.98|4465.58|4465.48|4465.08|4466.23|4465.83|4465.48|4465.08|164
1648057680000|2022-03-23 17:48:00|4465.35|4464.95|4465.48|4465.08|4465.48|4465.08|4465.23|4464.83|499
1648057690000|2022-03-23 17:48:10|4465.23|4464.83|4465.23|4464.83|4465.48|4465.08|4465.23|4464.83|530
1648057700000|2022-03-23 17:48:20|4464.73|4464.33|4466.48|4466.08|4466.48|4466.08|4464.73|4464.33|956
1648057710000|2022-03-23 17:48:30|4466.23|4465.83|4467.48|4467.08|4467.73|4467.33|4466.23|4465.83|515
1648057720000|2022-03-23 17:48:40|4467.73|4467.33|4467.48|4467.08|4467.73|4467.33|4467.23|4466.83|299
1648057730000|2022-03-23 17:48:50|4467.73|4467.33|4467.23|4466.83|4467.73|4467.33|4466.98|4466.58|228
1648057740000|2022-03-23 17:49:00|4467.48|4467.08|4466.98|4466.58|4467.85|4467.45|4466.98|4466.58|305
1648057750000|2022-03-23 17:49:10|4467.23|4466.83|4466.73|4466.33|4467.23|4466.83|4466.48|4466.08|223
1648057760000|2022-03-23 17:49:20|4467.23|4466.83|4467.98|4467.58|4467.98|4467.58|4466.98|4466.58|362
1648057770000|2022-03-23 17:49:30|4467.73|4467.33|4466.98|4466.58|4467.98|4467.58|4466.98|4466.58|238
1648057780000|2022-03-23 17:49:40|4467.23|4466.83|4467.98|4467.58|4468.48|4468.08|4467.23|4466.83|399
1648057790000|2022-03-23 17:49:50|4467.73|4467.33|4467.48|4467.08|4467.73|4467.33|4467.48|4467.08|176
1648057800000|2022-03-23 17:50:00|4467.23|4466.83|4466.48|4466.08|4467.23|4466.83|4465.73|4465.33|411
1648057810000|2022-03-23 17:50:10|4466.73|4466.33|4467.48|4467.08|4467.48|4467.08|4466.73|4466.33|370
1648057820000|2022-03-23 17:50:20|4467.6|4467.2|4467.23|4466.83|4467.6|4467.2|4466.98|4466.58|479
1648057830000|2022-03-23 17:50:30|4466.98|4466.58|4467.35|4466.95|4467.35|4466.95|4466.48|4466.08|1030
1648057840000|2022-03-23 17:50:40|4467.48|4467.08|4467.23|4466.83|4467.48|4467.08|4466.48|4466.08|827
1648057850000|2022-03-23 17:50:50|4467.48|4467.08|4468.23|4467.83|4468.48|4468.08|4467.48|4467.08|335
1648057860000|2022-03-23 17:51:00|4468.48|4468.08|4469.23|4468.83|4469.23|4468.83|4468.48|4468.08|613
1648057870000|2022-03-23 17:51:10|4468.98|4468.58|4468.98|4468.58|4468.98|4468.58|4468.48|4468.08|376
1648057880000|2022-03-23 17:51:20|4469.23|4468.83|4469.48|4469.08|4469.73|4469.33|4469.23|4468.83|302
1648057890000|2022-03-23 17:51:30|4469.73|4469.33|4470.48|4470.08|4470.98|4470.58|4469.73|4469.33|459
1648057900000|2022-03-23 17:51:40|4470.73|4470.33|4471.23|4470.83|4471.48|4471.08|4470.73|4470.33|432
1648057910000|2022-03-23 17:51:50|4470.98|4470.58|4470.73|4470.33|4471.23|4470.83|4470.73|4470.33|592
1648057920000|2022-03-23 17:52:00|4470.48|4470.08|4471.48|4471.08|4471.48|4471.08|4470.48|4470.08|673
1648057930000|2022-03-23 17:52:10|4471.23|4470.83|4470.23|4469.83|4471.48|4471.08|4470.23|4469.83|548
1648057940000|2022-03-23 17:52:20|4470.48|4470.08|4470.48|4470.08|4470.73|4470.33|4470.1|4469.7|250
1648057950000|2022-03-23 17:52:30|4470.73|4470.33|4471.23|4470.83|4471.23|4470.83|4470.48|4470.08|190
1648057960000|2022-03-23 17:52:40|4470.98|4470.58|4470.23|4469.83|4470.98|4470.58|4470.23|4469.83|242
1648057970000|2022-03-23 17:52:50|4470.48|4470.08|4470.48|4470.08|4470.73|4470.33|4470.23|4469.83|506
1648057980000|2022-03-23 17:53:00|4470.35|4469.95|4470.98|4470.58|4471.48|4471.08|4469.73|4469.33|525
1648057990000|2022-03-23 17:53:10|4471.23|4470.83|4470.73|4470.33|4471.48|4471.08|4470.48|4470.08|436
1648058000000|2022-03-23 17:53:20|4470.48|4470.08|4471.48|4471.08|4471.73|4471.33|4470.48|4470.08|546
1648058010000|2022-03-23 17:53:30|4471.23|4470.83|4471.98|4471.58|4471.98|4471.58|4471.23|4470.83|388
1648058020000|2022-03-23 17:53:40|4472.23|4471.83|4470.98|4470.58|4472.23|4471.83|4470.98|4470.58|586
1648058030000|2022-03-23 17:53:50|4471.48|4471.08|4471.23|4470.83|4471.48|4471.08|4470.98|4470.58|175
1648058040000|2022-03-23 17:54:00|4470.98|4470.58|4471.73|4471.33|4471.73|4471.33|4470.73|4470.33|288
1648058050000|2022-03-23 17:54:10|4471.48|4471.08|4471.98|4471.58|4471.98|4471.58|4471.48|4471.08|318
1648058060000|2022-03-23 17:54:20|4472.73|4472.33|4473.73|4473.33|4473.73|4473.33|4472.73|4472.33|1071
1648058070000|2022-03-23 17:54:30|4473.48|4473.08|4473.1|4472.7|4473.48|4473.08|4472.98|4472.58|409
1648058080000|2022-03-23 17:54:40|4473.23|4472.83|4473.73|4473.33|4473.98|4473.58|4472.98|4472.58|550
1648058090000|2022-03-23 17:54:50|4473.98|4473.58|4474.23|4473.83|4474.23|4473.83|4473.98|4473.58|369
1648058100000|2022-03-23 17:55:00|4474.48|4474.08|4474.98|4474.58|4474.98|4474.58|4474.48|4474.08|842
1648058110000|2022-03-23 17:55:10|4475.23|4474.83|4474.48|4474.08|4475.23|4474.83|4474.23|4473.83|573
1648058120000|2022-03-23 17:55:20|4474.73|4474.33|4474.48|4474.08|4474.73|4474.33|4473.73|4473.33|393
1648058130000|2022-03-23 17:55:30|4474.23|4473.83|4473.48|4473.08|4474.48|4474.08|4473.23|4472.83|269
1648058140000|2022-03-23 17:55:40|4473.23|4472.83|4473.23|4472.83|4473.48|4473.08|4473.23|4472.83|237
1648058150000|2022-03-23 17:55:50|4473.48|4473.08|4473.48|4473.08|4473.48|4473.08|4472.98|4472.58|372
1648058160000|2022-03-23 17:56:00|4473.6|4473.2|4473.48|4473.08|4473.73|4473.33|4473.23|4472.83|232
1648058170000|2022-03-23 17:56:10|4473.23|4472.83|4473.98|4473.58|4473.98|4473.58|4473.23|4472.83|247
1648058180000|2022-03-23 17:56:20|4473.73|4473.33|4474.48|4474.08|4474.73|4474.33|4473.73|4473.33|422
1648058190000|2022-03-23 17:56:30|4474.73|4474.33|4474.73|4474.33|4474.73|4474.33|4474.48|4474.08|178
1648058200000|2022-03-23 17:56:40|4474.48|4474.08|4474.23|4473.83|4474.48|4474.08|4473.98|4473.58|246
1648058210000|2022-03-23 17:56:50|4473.98|4473.58|4474.48|4474.08|4474.73|4474.33|4473.98|4473.58|159
1648058220000|2022-03-23 17:57:00|4474.73|4474.33|4474.48|4474.08|4474.98|4474.58|4474.48|4474.08|190
1648058230000|2022-03-23 17:57:10|4474.35|4473.95|4473.73|4473.33|4474.73|4474.33|4473.73|4473.33|132
1648058240000|2022-03-23 17:57:20|4473.48|4473.08|4473.23|4472.83|4473.73|4473.33|4473.23|4472.83|171
1648058250000|2022-03-23 17:57:30|4473.48|4473.08|4473.98|4473.58|4473.98|4473.58|4473.23|4472.83|198
1648058260000|2022-03-23 17:57:40|4473.85|4473.45|4473.48|4473.08|4473.98|4473.58|4473.48|4473.08|107
1648058270000|2022-03-23 17:57:50|4473.23|4472.83|4473.73|4473.33|4473.73|4473.33|4473.23|4472.83|168
1648058280000|2022-03-23 17:58:00|4473.6|4473.2|4473.73|4473.33|4473.98|4473.58|4473.6|4473.2|101
1648058290000|2022-03-23 17:58:10|4473.85|4473.45|4474.73|4474.33|4474.73|4474.33|4473.85|4473.45|286
1648058300000|2022-03-23 17:58:20|4474.48|4474.08|4474.73|4474.33|4474.98|4474.58|4474.48|4474.08|167
1648058310000|2022-03-23 17:58:30|4474.6|4474.2|4475.23|4474.83|4475.48|4475.08|4474.6|4474.2|228
1648058320000|2022-03-23 17:58:40|4474.98|4474.58|4474.98|4474.58|4475.23|4474.83|4474.73|4474.33|189
1648058330000|2022-03-23 17:58:50|4475.23|4474.83|4474.98|4474.58|4475.48|4475.08|4474.98|4474.58|134
1648058340000|2022-03-23 17:59:00|4474.48|4474.08|4474.23|4473.83|4474.73|4474.33|4473.98|4473.58|383
1648058350000|2022-03-23 17:59:10|4474.48|4474.08|4474.73|4474.33|4474.73|4474.33|4474.23|4473.83|169
1648058360000|2022-03-23 17:59:20|4474.48|4474.08|4474.48|4474.08|4474.73|4474.33|4474.48|4474.08|150
1648058370000|2022-03-23 17:59:30|4474.6|4474.2|4474.1|4473.7|4474.73|4474.33|4473.98|4473.58|120
1648058380000|2022-03-23 17:59:40|4474.23|4473.83|4473.98|4473.58|4474.48|4474.08|4473.73|4473.33|219
1648058390000|2022-03-23 17:59:50|4474.23|4473.83|4474.73|4474.33|4474.73|4474.33|4474.23|4473.83|246
1648058400000|2022-03-23 18:00:00|4474.6|4474.2|4474.48|4474.08|4474.98|4474.58|4474.48|4474.08|363
1648058410000|2022-03-23 18:00:10|4474.23|4473.83|4472.98|4472.58|4474.23|4473.83|4472.98|4472.58|603
1648058420000|2022-03-23 18:00:20|4473.23|4472.83|4472.35|4471.95|4473.23|4472.83|4472.35|4471.95|388
1648058430000|2022-03-23 18:00:30|4472.23|4471.83|4471.73|4471.33|4472.73|4472.33|4471.73|4471.33|518
1648058440000|2022-03-23 18:00:40|4471.98|4471.58|4472.48|4472.08|4472.98|4472.58|4471.98|4471.58|482
1648058450000|2022-03-23 18:00:50|4472.73|4472.33|4472.98|4472.58|4472.98|4472.58|4472.48|4472.08|200
1648058460000|2022-03-23 18:01:00|4472.73|4472.33|4472.6|4472.2|4472.98|4472.58|4472.48|4472.08|316
1648058470000|2022-03-23 18:01:10|4472.73|4472.33|4472.73|4472.33|4472.73|4472.33|4472.48|4472.08|196
1648058480000|2022-03-23 18:01:20|4472.98|4472.58|4472.98|4472.58|4472.98|4472.58|4472.73|4472.33|433
1648058490000|2022-03-23 18:01:30|4473.23|4472.83|4472.98|4472.58|4473.23|4472.83|4472.23|4471.83|440
1648058500000|2022-03-23 18:01:40|4472.85|4472.45|4473.23|4472.83|4473.23|4472.83|4472.73|4472.33|321
1648058510000|2022-03-23 18:01:50|4473.48|4473.08|4473.48|4473.08|4474.73|4474.33|4473.48|4473.08|543
1648058520000|2022-03-23 18:02:00|4473.23|4472.83|4473.98|4473.58|4473.98|4473.58|4473.23|4472.83|197
1648058530000|2022-03-23 18:02:10|4474.23|4473.83|4474.23|4473.83|4474.23|4473.83|4473.73|4473.33|180
1648058540000|2022-03-23 18:02:20|4473.98|4473.58|4474.23|4473.83|4474.23|4473.83|4473.73|4473.33|135
1648058550000|2022-03-23 18:02:30|4474.48|4474.08|4474.98|4474.58|4475.23|4474.83|4474.48|4474.08|335
1648058560000|2022-03-23 18:02:40|4474.85|4474.45|4474.98|4474.58|4475.48|4475.08|4474.73|4474.33|417
1648058570000|2022-03-23 18:02:50|4474.73|4474.33|4474.48|4474.08|4474.73|4474.33|4474.48|4474.08|165
1648058580000|2022-03-23 18:03:00|4473.98|4473.58|4473.73|4473.33|4473.98|4473.58|4473.73|4473.33|296
1648058590000|2022-03-23 18:03:10|4473.85|4473.45|4475.23|4474.83|4475.23|4474.83|4473.73|4473.33|237
1648058600000|2022-03-23 18:03:20|4474.98|4474.58|4475.23|4474.83|4475.48|4475.08|4474.98|4474.58|217
1648058610000|2022-03-23 18:03:30|4475.1|4474.7|4474.73|4474.33|4475.23|4474.83|4474.73|4474.33|250
1648058620000|2022-03-23 18:03:40|4474.85|4474.45|4474.98|4474.58|4475.23|4474.83|4474.85|4474.45|154
1648058630000|2022-03-23 18:03:50|4474.73|4474.33|4474.48|4474.08|4474.73|4474.33|4474.23|4473.83|228
1648058640000|2022-03-23 18:04:00|4474.23|4473.83|4475.23|4474.83|4475.23|4474.83|4473.98|4473.58|287
1648058650000|2022-03-23 18:04:10|4475.48|4475.08|4474.73|4474.33|4475.48|4475.08|4474.73|4474.33|242
1648058660000|2022-03-23 18:04:20|4474.6|4474.2|4474.98|4474.58|4475.48|4475.08|4474.6|4474.2|238
1648058670000|2022-03-23 18:04:30|4475.23|4474.83|4474.48|4474.08|4475.23|4474.83|4474.48|4474.08|241
1648058680000|2022-03-23 18:04:40|4474.73|4474.33|4474.73|4474.33|4474.98|4474.58|4474.48|4474.08|176
1648058690000|2022-03-23 18:04:50|4474.98|4474.58|4474.48|4474.08|4474.98|4474.58|4474.48|4474.08|88
1648058700000|2022-03-23 18:05:00|4474.23|4473.83|4472.48|4472.08|4474.23|4473.83|4472.48|4472.08|622
1648058710000|2022-03-23 18:05:10|4472.23|4471.83|4471.73|4471.33|4472.23|4471.83|4471.48|4471.08|418
1648058720000|2022-03-23 18:05:20|4471.98|4471.58|4471.73|4471.33|4472.48|4472.08|4471.73|4471.33|361
1648058730000|2022-03-23 18:05:30|4471.48|4471.08|4471.23|4470.83|4471.98|4471.58|4471.23|4470.83|532
1648058740000|2022-03-23 18:05:40|4471.48|4471.08|4472.1|4471.7|4472.23|4471.83|4470.98|4470.58|374
1648058750000|2022-03-23 18:05:50|4472.23|4471.83|4472.23|4471.83|4472.6|4472.2|4472.1|4471.7|209
1648058760000|2022-03-23 18:06:00|4472.48|4472.08|4471.73|4471.33|4472.73|4472.33|4471.73|4471.33|265
1648058770000|2022-03-23 18:06:10|4472.48|4472.08|4472.48|4472.08|4472.98|4472.58|4472.23|4471.83|301
1648058780000|2022-03-23 18:06:20|4472.23|4471.83|4471.98|4471.58|4472.48|4472.08|4471.98|4471.58|57
1648058790000|2022-03-23 18:06:30|4472.1|4471.7|4471.23|4470.83|4472.23|4471.83|4471.23|4470.83|232
1648058800000|2022-03-23 18:06:40|4471.48|4471.08|4472.48|4472.08|4472.73|4472.33|4471.48|4471.08|255
1648058810000|2022-03-23 18:06:50|4472.23|4471.83|4472.48|4472.08|4472.48|4472.08|4471.48|4471.08|194
1648058820000|2022-03-23 18:07:00|4472.23|4471.83|4472.48|4472.08|4472.73|4472.33|4472.23|4471.83|205
1648058830000|2022-03-23 18:07:10|4472.73|4472.33|4471.98|4471.58|4472.73|4472.33|4471.98|4471.58|144
1648058840000|2022-03-23 18:07:20|4471.48|4471.08|4472.48|4472.08|4472.48|4472.08|4471.48|4471.08|190
1648058850000|2022-03-23 18:07:30|4472.23|4471.83|4471.98|4471.58|4472.23|4471.83|4471.73|4471.33|122
1648058860000|2022-03-23 18:07:40|4471.73|4471.33|4471.98|4471.58|4471.98|4471.58|4471.73|4471.33|156
1648058870000|2022-03-23 18:07:50|4471.73|4471.33|4471.48|4471.08|4471.85|4471.45|4471.48|4471.08|118
1648058880000|2022-03-23 18:08:00|4471.6|4471.2|4471.73|4471.33|4471.98|4471.58|4471.6|4471.2|131
1648058890000|2022-03-23 18:08:10|4471.48|4471.08|4472.48|4472.08|4472.48|4472.08|4471.23|4470.83|192
1648058900000|2022-03-23 18:08:20|4472.73|4472.33|4472.23|4471.83|4473.1|4472.7|4472.23|4471.83|392
1648058910000|2022-03-23 18:08:30|4471.98|4471.58|4471.73|4471.33|4471.98|4471.58|4471.48|4471.08|189
1648058920000|2022-03-23 18:08:40|4471.6|4471.2|4470.98|4470.58|4471.73|4471.33|4470.98|4470.58|211
1648058930000|2022-03-23 18:08:50|4470.73|4470.33|4469.73|4469.33|4470.73|4470.33|4469.48|4469.08|796
1648058940000|2022-03-23 18:09:00|4469.98|4469.58|4469.23|4468.83|4469.98|4469.58|4469.1|4468.7|529
1648058950000|2022-03-23 18:09:10|4468.98|4468.58|4468.98|4468.58|4469.48|4469.08|4468.98|4468.58|272
1648058960000|2022-03-23 18:09:20|4468.48|4468.08|4468.23|4467.83|4468.73|4468.33|4468.23|4467.83|426
1648058970000|2022-03-23 18:09:30|4467.98|4467.58|4467.48|4467.08|4468.23|4467.83|4467.23|4466.83|1026
1648058980000|2022-03-23 18:09:40|4467.23|4466.83|4467.23|4466.83|4467.48|4467.08|4466.98|4466.58|427
1648058990000|2022-03-23 18:09:50|4466.98|4466.58|4467.73|4467.33|4467.73|4467.33|4466.98|4466.58|457
1648059000000|2022-03-23 18:10:00|4467.98|4467.58|4468.35|4467.95|4468.73|4468.33|4467.98|4467.58|317
1648059010000|2022-03-23 18:10:10|4468.48|4468.08|4465.98|4465.58|4468.48|4468.08|4465.98|4465.58|617
1648059020000|2022-03-23 18:10:20|4465.73|4465.33|4465.73|4465.33|4465.98|4465.58|4465.48|4465.08|411
1648059030000|2022-03-23 18:10:30|4465.48|4465.08|4465.48|4465.08|4465.73|4465.33|4465.48|4465.08|244
1648059040000|2022-03-23 18:10:40|4465.73|4465.33|4465.98|4465.58|4465.98|4465.58|4465.48|4465.08|360
1648059050000|2022-03-23 18:10:50|4465.73|4465.33|4466.73|4466.33|4466.98|4466.58|4465.73|4465.33|242
1648059060000|2022-03-23 18:11:00|4466.98|4466.58|4465.85|4465.45|4466.98|4466.58|4465.85|4465.45|181
1648059070000|2022-03-23 18:11:10|4465.98|4465.58|4466.23|4465.83|4466.23|4465.83|4465.48|4465.08|210
1648059080000|2022-03-23 18:11:20|4466.48|4466.08|4466.73|4466.33|4466.98|4466.58|4466.1|4465.7|343
1648059090000|2022-03-23 18:11:30|4466.85|4466.45|4467.23|4466.83|4467.48|4467.08|4466.73|4466.33|234
1648059100000|2022-03-23 18:11:40|4466.98|4466.58|4466.73|4466.33|4466.98|4466.58|4466.73|4466.33|167
1648059110000|2022-03-23 18:11:50|4466.98|4466.58|4467.23|4466.83|4467.23|4466.83|4466.48|4466.08|243
1648059120000|2022-03-23 18:12:00|4467.1|4466.7|4466.98|4466.58|4467.23|4466.83|4465.98|4465.58|201
1648059130000|2022-03-23 18:12:10|4466.73|4466.33|4466.98|4466.58|4467.48|4467.08|4466.73|4466.33|232
1648059140000|2022-03-23 18:12:20|4466.73|4466.33|4466.1|4465.7|4466.73|4466.33|4466.1|4465.7|237
1648059150000|2022-03-23 18:12:30|4465.98|4465.58|4465.98|4465.58|4466.23|4465.83|4465.73|4465.33|142
1648059160000|2022-03-23 18:12:40|4466.23|4465.83|4466.73|4466.33|4466.98|4466.58|4466.23|4465.83|182
1648059170000|2022-03-23 18:12:50|4466.98|4466.58|4466.73|4466.33|4466.98|4466.58|4466.73|4466.33|205
1648059180000|2022-03-23 18:13:00|4466.98|4466.58|4467.73|4467.33|4467.73|4467.33|4466.98|4466.58|236
1648059190000|2022-03-23 18:13:10|4467.98|4467.58|4467.73|4467.33|4468.48|4468.08|4467.48|4467.08|494
1648059200000|2022-03-23 18:13:20|4467.48|4467.08|4467.23|4466.83|4467.48|4467.08|4466.73|4466.33|235
1648059210000|2022-03-23 18:13:30|4467.48|4467.08|4467.48|4467.08|4467.48|4467.08|4466.85|4466.45|218
1648059220000|2022-03-23 18:13:40|4467.73|4467.33|4467.23|4466.83|4467.73|4467.33|4466.98|4466.58|194
1648059230000|2022-03-23 18:13:50|4466.98|4466.58|4466.98|4466.58|4467.23|4466.83|4466.48|4466.08|163
1648059240000|2022-03-23 18:14:00|4467.1|4466.7|4467.48|4467.08|4467.98|4467.58|4466.98|4466.58|208
1648059250000|2022-03-23 18:14:10|4467.23|4466.83|4467.48|4467.08|4467.48|4467.08|4466.98|4466.58|145
1648059260000|2022-03-23 18:14:20|4467.73|4467.33|4467.23|4466.83|4467.73|4467.33|4467.23|4466.83|116
1648059270000|2022-03-23 18:14:30|4466.98|4466.58|4467.23|4466.83|4467.48|4467.08|4466.98|4466.58|124
1648059280000|2022-03-23 18:14:40|4466.98|4466.58|4466.73|4466.33|4466.98|4466.58|4466.73|4466.33|163
1648059290000|2022-03-23 18:14:50|4466.6|4466.2|4466.23|4465.83|4466.73|4466.33|4465.98|4465.58|221
1648059300000|2022-03-23 18:15:00|4465.85|4465.45|4465.23|4464.83|4466.23|4465.83|4464.73|4464.33|635
1648059310000|2022-03-23 18:15:10|4465.48|4465.08|4464.23|4463.83|4465.48|4465.08|4463.98|4463.58|1087
1648059320000|2022-03-23 18:15:20|4464.48|4464.08|4464.73|4464.33|4464.85|4464.45|4464.48|4464.08|340
1648059330000|2022-03-23 18:15:30|4464.98|4464.58|4464.73|4464.33|4465.23|4464.83|4464.73|4464.33|208
1648059340000|2022-03-23 18:15:40|4464.98|4464.58|4465.48|4465.08|4465.73|4465.33|4464.73|4464.33|223
1648059350000|2022-03-23 18:15:50|4465.73|4465.33|4465.73|4465.33|4465.98|4465.58|4465.48|4465.08|235
1648059360000|2022-03-23 18:16:00|4465.98|4465.58|4466.98|4466.58|4467.23|4466.83|4465.98|4465.58|341
1648059370000|2022-03-23 18:16:10|4467.23|4466.83|4468.23|4467.83|4468.23|4467.83|4467.23|4466.83|528
1648059380000|2022-03-23 18:16:20|4468.48|4468.08|4468.98|4468.58|4468.98|4468.58|4468.23|4467.83|433
1648059390000|2022-03-23 18:16:30|4469.48|4469.08|4469.48|4469.08|4469.98|4469.58|4469.48|4469.08|609
1648059400000|2022-03-23 18:16:40|4469.73|4469.33|4469.73|4469.33|4469.73|4469.33|4468.98|4468.58|500
1648059410000|2022-03-23 18:16:50|4469.98|4469.58|4468.73|4468.33|4470.23|4469.83|4468.73|4468.33|346
1648059420000|2022-03-23 18:17:00|4468.98|4468.58|4469.48|4469.08|4470.23|4469.83|4468.98|4468.58|460
1648059430000|2022-03-23 18:17:10|4469.23|4468.83|4470.23|4469.83|4470.23|4469.83|4469.23|4468.83|206
1648059440000|2022-03-23 18:17:20|4469.98|4469.58|4469.73|4469.33|4469.98|4469.58|4469.48|4469.08|173
1648059450000|2022-03-23 18:17:30|4469.98|4469.58|4469.98|4469.58|4469.98|4469.58|4469.73|4469.33|263
1648059460000|2022-03-23 18:17:40|4470.23|4469.83|4469.85|4469.45|4470.23|4469.83|4469.85|4469.45|170
1648059470000|2022-03-23 18:17:50|4469.73|4469.33|4471.23|4470.83|4471.23|4470.83|4469.73|4469.33|469
1648059480000|2022-03-23 18:18:00|4470.98|4470.58|4470.1|4469.7|4471.35|4470.95|4470.1|4469.7|528
1648059490000|2022-03-23 18:18:10|4470.23|4469.83|4469.98|4469.58|4470.48|4470.08|4469.98|4469.58|151
1648059500000|2022-03-23 18:18:20|4469.73|4469.33|4470.73|4470.33|4470.73|4470.33|4469.73|4469.33|303
1648059510000|2022-03-23 18:18:30|4471.23|4470.83|4470.48|4470.08|4471.23|4470.83|4470.23|4469.83|348
1648059520000|2022-03-23 18:18:40|4470.35|4469.95|4469.48|4469.08|4470.48|4470.08|4469.23|4468.83|296
1648059530000|2022-03-23 18:18:50|4469.23|4468.83|4469.48|4469.08|4469.48|4469.08|4469.23|4468.83|117
1648059540000|2022-03-23 18:19:00|4469.35|4468.95|4469.98|4469.58|4470.23|4469.83|4469.35|4468.95|221
1648059550000|2022-03-23 18:19:10|4470.1|4469.7|4469.73|4469.33|4470.1|4469.7|4469.48|4469.08|146
1648059560000|2022-03-23 18:19:20|4469.98|4469.58|4470.23|4469.83|4470.23|4469.83|4469.48|4469.08|189
1648059570000|2022-03-23 18:19:30|4469.98|4469.58|4470.48|4470.08|4470.48|4470.08|4469.98|4469.58|105
1648059580000|2022-03-23 18:19:40|4470.23|4469.83|4470.73|4470.33|4470.73|4470.33|4470.23|4469.83|149
1648059590000|2022-03-23 18:19:50|4470.98|4470.58|4470.6|4470.2|4470.98|4470.58|4470.48|4470.08|245
1648059600000|2022-03-23 18:20:00|4470.73|4470.33|4470.73|4470.33|4471.48|4471.08|4470.73|4470.33|278
1648059610000|2022-03-23 18:20:10|4471.1|4470.7|4470.73|4470.33|4471.23|4470.83|4470.48|4470.08|244
1648059620000|2022-03-23 18:20:20|4471.23|4470.83|4471.23|4470.83|4471.98|4471.58|4471.23|4470.83|441
1648059630000|2022-03-23 18:20:30|4470.98|4470.58|4471.23|4470.83|4471.73|4471.33|4470.98|4470.58|159
1648059640000|2022-03-23 18:20:40|4470.98|4470.58|4471.98|4471.58|4471.98|4471.58|4470.73|4470.33|231
1648059650000|2022-03-23 18:20:50|4471.73|4471.33|4471.73|4471.33|4471.98|4471.58|4471.48|4471.08|231
1648059660000|2022-03-23 18:21:00|4471.6|4471.2|4471.48|4471.08|4471.6|4471.2|4471.23|4470.83|196
1648059670000|2022-03-23 18:21:10|4471.73|4471.33|4470.48|4470.08|4471.73|4471.33|4470.48|4470.08|180
1648059680000|2022-03-23 18:21:20|4470.73|4470.33|4470.98|4470.58|4471.23|4470.83|4470.48|4470.08|201
1648059690000|2022-03-23 18:21:30|4471.1|4470.7|4470.98|4470.58|4471.73|4471.33|4470.73|4470.33|191
1648059700000|2022-03-23 18:21:40|4470.73|4470.33|4470.73|4470.33|4471.23|4470.83|4470.6|4470.2|176
1648059710000|2022-03-23 18:21:50|4470.6|4470.2|4470.73|4470.33|4470.98|4470.58|4470.6|4470.2|176
1648059720000|2022-03-23 18:22:00|4470.48|4470.08|4470.98|4470.58|4470.98|4470.58|4469.73|4469.33|328
1648059730000|2022-03-23 18:22:10|4471.23|4470.83|4470.23|4469.83|4471.23|4470.83|4470.23|4469.83|192
1648059740000|2022-03-23 18:22:20|4470.35|4469.95|4469.98|4469.58|4470.48|4470.08|4469.98|4469.58|126
1648059750000|2022-03-23 18:22:30|4469.48|4469.08|4469.73|4469.33|4469.98|4469.58|4469.48|4469.08|273
1648059760000|2022-03-23 18:22:40|4469.48|4469.08|4469.73|4469.33|4469.73|4469.33|4469.48|4469.08|133
1648059770000|2022-03-23 18:22:50|4469.85|4469.45|4469.48|4469.08|4469.85|4469.45|4469.23|4468.83|153
1648059780000|2022-03-23 18:23:00|4469.23|4468.83|4469.23|4468.83|4469.23|4468.83|4468.48|4468.08|547
1648059790000|2022-03-23 18:23:10|4469.98|4469.58|4470.48|4470.08|4470.48|4470.08|4469.6|4469.2|245
1648059800000|2022-03-23 18:23:20|4470.35|4469.95|4469.73|4469.33|4470.73|4470.33|4469.73|4469.33|197
1648059810000|2022-03-23 18:23:30|4469.98|4469.58|4470.73|4470.33|4470.73|4470.33|4469.73|4469.33|110
1648059820000|2022-03-23 18:23:40|4470.98|4470.58|4471.23|4470.83|4471.48|4471.08|4470.98|4470.58|266
1648059830000|2022-03-23 18:23:50|4470.98|4470.58|4469.98|4469.58|4470.98|4470.58|4469.73|4469.33|200
1648059840000|2022-03-23 18:24:00|4469.73|4469.33|4470.23|4469.83|4470.23|4469.83|4468.98|4468.58|206
1648059850000|2022-03-23 18:24:10|4470.48|4470.08|4470.1|4469.7|4470.48|4470.08|4469.73|4469.33|89
1648059860000|2022-03-23 18:24:20|4469.98|4469.58|4469.73|4469.33|4469.98|4469.58|4469.23|4468.83|117
1648059870000|2022-03-23 18:24:30|4469.48|4469.08|4469.48|4469.08|4469.98|4469.58|4469.35|4468.95|84
1648059880000|2022-03-23 18:24:40|4469.73|4469.33|4468.98|4468.58|4469.73|4469.33|4468.98|4468.58|148
1648059890000|2022-03-23 18:24:50|4469.1|4468.7|4469.48|4469.08|4469.73|4469.33|4469.1|4468.7|104
1648059900000|2022-03-23 18:25:00|4469.23|4468.83|4468.98|4468.58|4469.48|4469.08|4468.98|4468.58|136
1648059910000|2022-03-23 18:25:10|4468.73|4468.33|4468.73|4468.33|4469.23|4468.83|4468.73|4468.33|118
1648059920000|2022-03-23 18:25:20|4468.98|4468.58|4469.48|4469.08|4469.85|4469.45|4468.98|4468.58|134
1648059930000|2022-03-23 18:25:30|4469.23|4468.83|4469.73|4469.33|4469.98|4469.58|4469.23|4468.83|149
1648059940000|2022-03-23 18:25:40|4469.48|4469.08|4470.23|4469.83|4470.48|4470.08|4469.23|4468.83|172
1648059950000|2022-03-23 18:25:50|4470.48|4470.08|4470.6|4470.2|4470.73|4470.33|4469.98|4469.58|173
1648059960000|2022-03-23 18:26:00|4470.73|4470.33|4470.98|4470.58|4471.1|4470.7|4470.48|4470.08|280
1648059970000|2022-03-23 18:26:10|4471.1|4470.7|4470.48|4470.08|4471.23|4470.83|4470.48|4470.08|178
1648059980000|2022-03-23 18:26:20|4470.6|4470.2|4471.23|4470.83|4471.23|4470.83|4470.6|4470.2|129
1648059990000|2022-03-23 18:26:30|4470.98|4470.58|4471.23|4470.83|4471.73|4471.33|4470.73|4470.33|307
1648060000000|2022-03-23 18:26:40|4471.1|4470.7|4471.73|4471.33|4471.73|4471.33|4471.1|4470.7|129
1648060010000|2022-03-23 18:26:50|4472.23|4471.83|4473.23|4472.83|4473.48|4473.08|4472.23|4471.83|933
1648060020000|2022-03-23 18:27:00|4472.98|4472.58|4472.23|4471.83|4472.98|4472.58|4472.23|4471.83|410
1648060030000|2022-03-23 18:27:10|4472.48|4472.08|4472.85|4472.45|4472.85|4472.45|4472.23|4471.83|199
1648060040000|2022-03-23 18:27:20|4472.73|4472.33|4472.85|4472.45|4472.98|4472.58|4471.98|4471.58|235
1648060050000|2022-03-23 18:27:30|4472.73|4472.33|4472.98|4472.58|4473.23|4472.83|4472.48|4472.08|305
1648060060000|2022-03-23 18:27:40|4472.48|4472.08|4473.48|4473.08|4473.73|4473.33|4472.48|4472.08|515
1648060070000|2022-03-23 18:27:50|4473.73|4473.33|4473.48|4473.08|4473.73|4473.33|4473.23|4472.83|361
1648060080000|2022-03-23 18:28:00|4473.73|4473.33|4473.98|4473.58|4473.98|4473.58|4473.48|4473.08|463
1648060090000|2022-03-23 18:28:10|4473.73|4473.33|4475.23|4474.83|4475.23|4474.83|4473.73|4473.33|552
1648060100000|2022-03-23 18:28:20|4474.98|4474.58|4474.85|4474.45|4474.98|4474.58|4474.48|4474.08|396
1648060110000|2022-03-23 18:28:30|4474.98|4474.58|4474.73|4474.33|4475.23|4474.83|4474.73|4474.33|219
1648060120000|2022-03-23 18:28:40|4474.98|4474.58|4474.23|4473.83|4474.98|4474.58|4474.23|4473.83|287
1648060130000|2022-03-23 18:28:50|4473.98|4473.58|4473.73|4473.33|4474.23|4473.83|4473.48|4473.08|389
1648060140000|2022-03-23 18:29:00|4473.98|4473.58|4474.73|4474.33|4474.98|4474.58|4473.98|4473.58|319
1648060150000|2022-03-23 18:29:10|4474.85|4474.45|4474.73|4474.33|4474.98|4474.58|4474.73|4474.33|305
1648060160000|2022-03-23 18:29:20|4474.98|4474.58|4474.48|4474.08|4474.98|4474.58|4474.48|4474.08|211
1648060170000|2022-03-23 18:29:30|4474.73|4474.33|4474.48|4474.08|4474.98|4474.58|4474.48|4474.08|165
1648060180000|2022-03-23 18:29:40|4474.6|4474.2|4474.98|4474.58|4474.98|4474.58|4474.48|4474.08|202
1648060190000|2022-03-23 18:29:50|4474.73|4474.33|4475.48|4475.08|4475.48|4475.08|4474.73|4474.33|477
1648060200000|2022-03-23 18:30:00|4476.23|4475.83|4475.98|4475.58|4476.23|4475.83|4474.98|4474.58|1060
1648060210000|2022-03-23 18:30:10|4475.73|4475.33|4476.23|4475.83|4476.23|4475.83|4475.48|4475.08|719
1648060220000|2022-03-23 18:30:20|4476.48|4476.08|4476.23|4475.83|4476.98|4476.58|4476.23|4475.83|699
1648060230000|2022-03-23 18:30:30|4475.98|4475.58|4475.73|4475.33|4475.98|4475.58|4475.73|4475.33|273
1648060240000|2022-03-23 18:30:40|4475.23|4474.83|4475.48|4475.08|4475.48|4475.08|4475.23|4474.83|341
1648060250000|2022-03-23 18:30:50|4475.23|4474.83|4474.73|4474.33|4475.23|4474.83|4474.23|4473.83|325
1648060260000|2022-03-23 18:31:00|4474.48|4474.08|4473.98|4473.58|4474.48|4474.08|4473.73|4473.33|394
1648060270000|2022-03-23 18:31:10|4474.23|4473.83|4474.73|4474.33|4474.73|4474.33|4473.98|4473.58|385
1648060280000|2022-03-23 18:31:20|4474.98|4474.58|4475.23|4474.83|4475.23|4474.83|4474.98|4474.58|255
1648060290000|2022-03-23 18:31:30|4475.48|4475.08|4474.48|4474.08|4475.48|4475.08|4474.48|4474.08|294
1648060300000|2022-03-23 18:31:40|4474.23|4473.83|4474.48|4474.08|4474.48|4474.08|4474.23|4473.83|167
1648060310000|2022-03-23 18:31:50|4474.23|4473.83|4474.73|4474.33|4474.73|4474.33|4474.23|4473.83|182
1648060320000|2022-03-23 18:32:00|4474.48|4474.08|4473.48|4473.08|4474.48|4474.08|4473.48|4473.08|309
1648060330000|2022-03-23 18:32:10|4473.73|4473.33|4473.48|4473.08|4473.73|4473.33|4473.23|4472.83|146
1648060340000|2022-03-23 18:32:20|4473.23|4472.83|4472.73|4472.33|4473.23|4472.83|4472.73|4472.33|336
1648060350000|2022-03-23 18:32:30|4472.98|4472.58|4472.98|4472.58|4473.23|4472.83|4472.73|4472.33|197
1648060360000|2022-03-23 18:32:40|4472.73|4472.33|4472.98|4472.58|4472.98|4472.58|4472.48|4472.08|146
1648060370000|2022-03-23 18:32:50|4472.73|4472.33|4472.23|4471.83|4472.98|4472.58|4472.23|4471.83|292
1648060380000|2022-03-23 18:33:00|4471.98|4471.58|4473.48|4473.08|4473.48|4473.08|4471.98|4471.58|411
1648060390000|2022-03-23 18:33:10|4473.23|4472.83|4472.73|4472.33|4473.23|4472.83|4472.73|4472.33|154
1648060400000|2022-03-23 18:33:20|4472.98|4472.58|4471.98|4471.58|4472.98|4472.58|4471.98|4471.58|219
1648060410000|2022-03-23 18:33:30|4471.73|4471.33|4471.98|4471.58|4471.98|4471.58|4471.73|4471.33|202
1648060420000|2022-03-23 18:33:40|4472.48|4472.08|4472.73|4472.33|4472.98|4472.58|4472.48|4472.08|205
1648060430000|2022-03-23 18:33:50|4472.85|4472.45|4472.73|4472.33|4472.98|4472.58|4472.73|4472.33|72
1648060440000|2022-03-23 18:34:00|4472.23|4471.83|4471.73|4471.33|4472.23|4471.83|4471.48|4471.08|249
1648060450000|2022-03-23 18:34:10|4471.48|4471.08|4472.48|4472.08|4472.73|4472.33|4471.48|4471.08|252
1648060460000|2022-03-23 18:34:20|4472.23|4471.83|4471.73|4471.33|4472.23|4471.83|4471.73|4471.33|121
1648060470000|2022-03-23 18:34:30|4471.48|4471.08|4471.23|4470.83|4471.73|4471.33|4471.23|4470.83|177
1648060480000|2022-03-23 18:34:40|4471.48|4471.08|4471.35|4470.95|4471.73|4471.33|4470.98|4470.58|330
1648060490000|2022-03-23 18:34:50|4471.23|4470.83|4471.73|4471.33|4471.73|4471.33|4470.98|4470.58|179
1648060500000|2022-03-23 18:35:00|4471.48|4471.08|4470.85|4470.45|4471.48|4471.08|4470.73|4470.33|250
1648060510000|2022-03-23 18:35:10|4470.98|4470.58|4470.73|4470.33|4471.23|4470.83|4470.23|4469.83|475
1648060520000|2022-03-23 18:35:20|4470.48|4470.08|4471.23|4470.83|4471.48|4471.08|4470.48|4470.08|178
1648060530000|2022-03-23 18:35:30|4471.35|4470.95|4471.23|4470.83|4471.48|4471.08|4470.98|4470.58|147
1648060540000|2022-03-23 18:35:40|4471.35|4470.95|4470.48|4470.08|4471.48|4471.08|4470.23|4469.83|127
1648060550000|2022-03-23 18:35:50|4470.35|4469.95|4471.23|4470.83|4471.23|4470.83|4470.23|4469.83|224
1648060560000|2022-03-23 18:36:00|4471.48|4471.08|4472.73|4472.33|4472.98|4472.58|4471.48|4471.08|491
1648060570000|2022-03-23 18:36:10|4472.48|4472.08|4473.6|4473.2|4473.6|4473.2|4472.23|4471.83|410
1648060580000|2022-03-23 18:36:20|4473.48|4473.08|4473.48|4473.08|4473.73|4473.33|4472.98|4472.58|246
1648060590000|2022-03-23 18:36:30|4473.73|4473.33|4472.73|4472.33|4473.73|4473.33|4472.73|4472.33|521
1648060600000|2022-03-23 18:36:40|4472.48|4472.08|4471.73|4471.33|4472.48|4472.08|4471.73|4471.33|259
1648060610000|2022-03-23 18:36:50|4471.48|4471.08|4471.48|4471.08|4471.73|4471.33|4471.23|4470.83|227
1648060620000|2022-03-23 18:37:00|4471.73|4471.33|4471.98|4471.58|4471.98|4471.58|4471.48|4471.08|280
1648060630000|2022-03-23 18:37:10|4472.23|4471.83|4470.73|4470.33|4472.48|4472.08|4470.73|4470.33|230
1648060640000|2022-03-23 18:37:20|4470.98|4470.58|4469.48|4469.08|4470.98|4470.58|4469.48|4469.08|557
1648060650000|2022-03-23 18:37:30|4468.98|4468.58|4468.85|4468.45|4469.48|4469.08|4468.48|4468.08|844
1648060660000|2022-03-23 18:37:40|4468.98|4468.58|4469.73|4469.33|4469.73|4469.33|4468.73|4468.33|343
1648060670000|2022-03-23 18:37:50|4469.48|4469.08|4469.98|4469.58|4469.98|4469.58|4469.23|4468.83|209
1648060680000|2022-03-23 18:38:00|4470.23|4469.83|4471.23|4470.83|4471.23|4470.83|4470.23|4469.83|359
1648060690000|2022-03-23 18:38:10|4471.48|4471.08|4471.73|4471.33|4471.98|4471.58|4471.48|4471.08|394
1648060700000|2022-03-23 18:38:20|4471.98|4471.58|4472.48|4472.08|4472.73|4472.33|4471.73|4471.33|338
1648060710000|2022-03-23 18:38:30|4472.73|4472.33|4472.73|4472.33|4472.98|4472.58|4472.73|4472.33|210
1648060720000|2022-03-23 18:38:40|4472.98|4472.58|4472.85|4472.45|4473.23|4472.83|4472.48|4472.08|206
1648060730000|2022-03-23 18:38:50|4472.73|4472.33|4471.98|4471.58|4472.98|4472.58|4471.73|4471.33|392
1648060740000|2022-03-23 18:39:00|4471.73|4471.33|4473.23|4472.83|4473.48|4473.08|4471.73|4471.33|292
1648060750000|2022-03-23 18:39:10|4473.48|4473.08|4473.73|4473.33|4473.98|4473.58|4472.98|4472.58|294
1648060760000|2022-03-23 18:39:20|4473.48|4473.08|4473.73|4473.33|4473.98|4473.58|4473.48|4473.08|453
1648060770000|2022-03-23 18:39:30|4473.98|4473.58|4474.48|4474.08|4474.73|4474.33|4473.48|4473.08|328
1648060780000|2022-03-23 18:39:40|4474.6|4474.2|4473.98|4473.58|4474.73|4474.33|4473.98|4473.58|247
1648060790000|2022-03-23 18:39:50|4474.23|4473.83|4474.98|4474.58|4474.98|4474.58|4473.98|4473.58|174
1648060800000|2022-03-23 18:40:00|4475.73|4475.33|4475.23|4474.83|4475.73|4475.33|4474.73|4474.33|655
1648060810000|2022-03-23 18:40:10|4474.98|4474.58|4474.98|4474.58|4475.23|4474.83|4474.73|4474.33|227
1648060820000|2022-03-23 18:40:20|4475.23|4474.83|4475.48|4475.08|4475.48|4475.08|4475.23|4474.83|169
1648060830000|2022-03-23 18:40:30|4475.85|4475.45|4475.23|4474.83|4475.98|4475.58|4474.98|4474.58|236
1648060840000|2022-03-23 18:40:40|4475.1|4474.7|4475.73|4475.33|4475.73|4475.33|4474.98|4474.58|253
1648060850000|2022-03-23 18:40:50|4475.48|4475.08|4475.48|4475.08|4475.73|4475.33|4475.23|4474.83|203
1648060860000|2022-03-23 18:41:00|4475.23|4474.83|4475.73|4475.33|4475.73|4475.33|4475.23|4474.83|152
1648060870000|2022-03-23 18:41:10|4475.6|4475.2|4474.48|4474.08|4475.73|4475.33|4474.23|4473.83|336
1648060880000|2022-03-23 18:41:20|4474.6|4474.2|4475.35|4474.95|4475.73|4475.33|4474.48|4474.08|382
1648060890000|2022-03-23 18:41:30|4475.23|4474.83|4475.23|4474.83|4475.6|4475.2|4475.23|4474.83|113
1648060900000|2022-03-23 18:41:40|4474.98|4474.58|4474.98|4474.58|4475.23|4474.83|4474.73|4474.33|149
1648060910000|2022-03-23 18:41:50|4474.73|4474.33|4474.23|4473.83|4474.73|4474.33|4474.23|4473.83|239
1648060920000|2022-03-23 18:42:00|4474.48|4474.08|4474.98|4474.58|4474.98|4474.58|4474.48|4474.08|149
1648060930000|2022-03-23 18:42:10|4474.73|4474.33|4474.48|4474.08|4474.98|4474.58|4474.48|4474.08|170
1648060940000|2022-03-23 18:42:20|4474.6|4474.2|4474.23|4473.83|4474.73|4474.33|4473.98|4473.58|153
1648060950000|2022-03-23 18:42:30|4473.98|4473.58|4474.48|4474.08|4474.48|4474.08|4473.98|4473.58|128
1648060960000|2022-03-23 18:42:40|4473.98|4473.58|4473.73|4473.33|4474.23|4473.83|4473.73|4473.33|137
1648060970000|2022-03-23 18:42:50|4473.98|4473.58|4474.23|4473.83|4474.48|4474.08|4473.48|4473.08|287
1648060980000|2022-03-23 18:43:00|4473.98|4473.58|4472.73|4472.33|4474.23|4473.83|4472.73|4472.33|255
1648060990000|2022-03-23 18:43:10|4472.98|4472.58|4472.73|4472.33|4473.48|4473.08|4472.73|4472.33|231
1648061000000|2022-03-23 18:43:20|4472.98|4472.58|4473.48|4473.08|4473.73|4473.33|4472.98|4472.58|181
1648061010000|2022-03-23 18:43:30|4473.73|4473.33|4472.98|4472.58|4473.85|4473.45|4472.98|4472.58|138
1648061020000|2022-03-23 18:43:40|4473.1|4472.7|4473.48|4473.08|4473.48|4473.08|4472.98|4472.58|99
1648061030000|2022-03-23 18:43:50|4473.23|4472.83|4473.23|4472.83|4473.6|4473.2|4472.98|4472.58|90
1648061040000|2022-03-23 18:44:00|4472.98|4472.58|4473.73|4473.33|4473.98|4473.58|4472.98|4472.58|173
1648061050000|2022-03-23 18:44:10|4474.23|4473.83|4474.48|4474.08|4474.73|4474.33|4474.23|4473.83|186
1648061060000|2022-03-23 18:44:20|4474.6|4474.2|4474.73|4474.33|4474.73|4474.33|4473.73|4473.33|184
1648061070000|2022-03-23 18:44:30|4474.98|4474.58|4474.73|4474.33|4475.23|4474.83|4474.48|4474.08|161
1648061080000|2022-03-23 18:44:40|4474.98|4474.58|4474.73|4474.33|4474.98|4474.58|4474.73|4474.33|82
1648061090000|2022-03-23 18:44:50|4474.98|4474.58|4474.48|4474.08|4475.48|4475.08|4474.23|4473.83|244
1648061100000|2022-03-23 18:45:00|4474.6|4474.2|4474.23|4473.83|4474.73|4474.33|4473.98|4473.58|204
1648061110000|2022-03-23 18:45:10|4474.1|4473.7|4475.48|4475.08|4475.98|4475.58|4473.98|4473.58|413
1648061120000|2022-03-23 18:45:20|4475.73|4475.33|4475.35|4474.95|4475.98|4475.58|4475.35|4474.95|266
1648061130000|2022-03-23 18:45:30|4475.23|4474.83|4475.6|4475.2|4475.73|4475.33|4475.23|4474.83|297
1648061140000|2022-03-23 18:45:40|4475.23|4474.83|4475.48|4475.08|4475.73|4475.33|4475.23|4474.83|203
1648061150000|2022-03-23 18:45:50|4475.35|4474.95|4475.98|4475.58|4476.48|4476.08|4475.23|4474.83|364
1648061160000|2022-03-23 18:46:00|4475.73|4475.33|4476.73|4476.33|4476.98|4476.58|4475.73|4475.33|439
1648061170000|2022-03-23 18:46:10|4476.85|4476.45|4475.73|4475.33|4476.98|4476.58|4475.73|4475.33|682
1648061180000|2022-03-23 18:46:20|4475.85|4475.45|4475.48|4475.08|4475.98|4475.58|4475.23|4474.83|309
1648061190000|2022-03-23 18:46:30|4475.73|4475.33|4475.48|4475.08|4475.73|4475.33|4475.48|4475.08|124
1648061200000|2022-03-23 18:46:40|4475.6|4475.2|4475.23|4474.83|4475.73|4475.33|4475.1|4474.7|187
1648061210000|2022-03-23 18:46:50|4474.98|4474.58|4474.98|4474.58|4475.23|4474.83|4474.98|4474.58|229
1648061220000|2022-03-23 18:47:00|4475.23|4474.83|4475.23|4474.83|4475.23|4474.83|4474.98|4474.58|439
1648061230000|2022-03-23 18:47:10|4475.35|4474.95|4475.48|4475.08|4475.73|4475.33|4475.23|4474.83|98
1648061240000|2022-03-23 18:47:20|4475.73|4475.33|4475.35|4474.95|4475.73|4475.33|4475.23|4474.83|98
1648061250000|2022-03-23 18:47:30|4475.23|4474.83|4475.98|4475.58|4475.98|4475.58|4475.23|4474.83|163
1648061260000|2022-03-23 18:47:40|4476.23|4475.83|4476.48|4476.08|4476.98|4476.58|4476.23|4475.83|724
1648061270000|2022-03-23 18:47:50|4476.73|4476.33|4476.98|4476.58|4476.98|4476.58|4476.73|4476.33|483
1648061280000|2022-03-23 18:48:00|4476.73|4476.33|4476.48|4476.08|4476.98|4476.58|4476.48|4476.08|136
1648061290000|2022-03-23 18:48:10|4476.35|4475.95|4476.73|4476.33|4476.73|4476.33|4475.98|4475.58|348
1648061300000|2022-03-23 18:48:20|4476.48|4476.08|4477.48|4477.08|4477.73|4477.33|4476.48|4476.08|577
1648061310000|2022-03-23 18:48:30|4477.23|4476.83|4477.48|4477.08|4477.73|4477.33|4477.23|4476.83|252
1648061320000|2022-03-23 18:48:40|4477.73|4477.33|4478.23|4477.83|4478.48|4478.08|4477.73|4477.33|696
1648061330000|2022-03-23 18:48:50|4478.48|4478.08|4478.85|4478.45|4478.98|4478.58|4478.23|4477.83|210
1648061340000|2022-03-23 18:49:00|4478.98|4478.58|4478.23|4477.83|4478.98|4478.58|4477.98|4477.58|701
1648061350000|2022-03-23 18:49:10|4478.48|4478.08|4478.48|4478.08|4478.98|4478.58|4478.23|4477.83|378
1648061360000|2022-03-23 18:49:20|4478.73|4478.33|4479.23|4478.83|4479.23|4478.83|4478.73|4478.33|250
1648061370000|2022-03-23 18:49:30|4478.98|4478.58|4479.48|4479.08|4479.85|4479.45|4478.98|4478.58|442
1648061380000|2022-03-23 18:49:40|4479.35|4478.95|4479.23|4478.83|4479.35|4478.95|4478.98|4478.58|342
1648061390000|2022-03-23 18:49:50|4478.98|4478.58|4479.23|4478.83|4479.23|4478.83|4478.73|4478.33|243
1648061400000|2022-03-23 18:50:00|4478.98|4478.58|4479.35|4478.95|4479.48|4479.08|4478.73|4478.33|360
1648061410000|2022-03-23 18:50:10|4479.23|4478.83|4478.98|4478.58|4479.23|4478.83|4478.48|4478.08|227
1648061420000|2022-03-23 18:50:20|4479.23|4478.83|4479.23|4478.83|4479.73|4479.33|4478.98|4478.58|222
1648061430000|2022-03-23 18:50:30|4478.98|4478.58|4478.23|4477.83|4479.1|4478.7|4478.23|4477.83|343
1648061440000|2022-03-23 18:50:40|4478.35|4477.95|4478.35|4477.95|4478.48|4478.08|4478.1|4477.7|183
1648061450000|2022-03-23 18:50:50|4478.23|4477.83|4477.98|4477.58|4478.48|4478.08|4477.73|4477.33|186
1648061460000|2022-03-23 18:51:00|4477.73|4477.33|4477.73|4477.33|4477.73|4477.33|4477.48|4477.08|486
1648061470000|2022-03-23 18:51:10|4477.48|4477.08|4477.23|4476.83|4477.48|4477.08|4477.23|4476.83|85
1648061480000|2022-03-23 18:51:20|4476.98|4476.58|4476.73|4476.33|4476.98|4476.58|4476.6|4476.2|302
1648061490000|2022-03-23 18:51:30|4476.98|4476.58|4476.48|4476.08|4476.98|4476.58|4476.48|4476.08|119
1648061500000|2022-03-23 18:51:40|4476.23|4475.83|4476.48|4476.08|4476.73|4476.33|4476.23|4475.83|318
1648061510000|2022-03-23 18:51:50|4476.73|4476.33|4476.73|4476.33|4476.85|4476.45|4476.48|4476.08|115
1648061520000|2022-03-23 18:52:00|4476.98|4476.58|4476.48|4476.08|4476.98|4476.58|4476.48|4476.08|190
1648061530000|2022-03-23 18:52:10|4476.23|4475.83|4477.48|4477.08|4477.48|4477.08|4476.23|4475.83|291
1648061540000|2022-03-23 18:52:20|4477.23|4476.83|4476.48|4476.08|4477.23|4476.83|4476.23|4475.83|239
1648061550000|2022-03-23 18:52:30|4476.23|4475.83|4475.73|4475.33|4476.48|4476.08|4475.73|4475.33|277
1648061560000|2022-03-23 18:52:40|4475.98|4475.58|4475.73|4475.33|4475.98|4475.58|4475.48|4475.08|220
1648061570000|2022-03-23 18:52:50|4475.98|4475.58|4476.23|4475.83|4476.23|4475.83|4475.98|4475.58|160
1648061580000|2022-03-23 18:53:00|4476.48|4476.08|4475.98|4475.58|4476.73|4476.33|4475.98|4475.58|255
1648061590000|2022-03-23 18:53:10|4476.23|4475.83|4476.48|4476.08|4476.48|4476.08|4475.98|4475.58|82
1648061600000|2022-03-23 18:53:20|4476.73|4476.33|4476.48|4476.08|4476.73|4476.33|4476.23|4475.83|84
1648061610000|2022-03-23 18:53:30|4476.6|4476.2|4476.98|4476.58|4476.98|4476.58|4476.48|4476.08|149
1648061620000|2022-03-23 18:53:40|4476.73|4476.33|4476.48|4476.08|4476.98|4476.58|4475.98|4475.58|157
1648061630000|2022-03-23 18:53:50|4476.23|4475.83|4476.73|4476.33|4476.73|4476.33|4476.23|4475.83|88
1648061640000|2022-03-23 18:54:00|4476.6|4476.2|4476.98|4476.58|4477.48|4477.08|4476.6|4476.2|276
1648061650000|2022-03-23 18:54:10|4476.85|4476.45|4476.48|4476.08|4476.85|4476.45|4476.48|4476.08|100
1648061660000|2022-03-23 18:54:20|4476.6|4476.2|4477.48|4477.08|4477.48|4477.08|4476.48|4476.08|161
1648061670000|2022-03-23 18:54:30|4477.35|4476.95|4476.73|4476.33|4477.48|4477.08|4476.73|4476.33|101
1648061680000|2022-03-23 18:54:40|4476.48|4476.08|4476.48|4476.08|4476.73|4476.33|4476.48|4476.08|292
1648061690000|2022-03-23 18:54:50|4476.73|4476.33|4476.98|4476.58|4476.98|4476.58|4476.73|4476.33|107
1648061700000|2022-03-23 18:55:00|4477.23|4476.83|4477.48|4477.08|4477.73|4477.33|4477.23|4476.83|257
1648061710000|2022-03-23 18:55:10|4477.23|4476.83|4476.98|4476.58|4477.35|4476.95|4476.73|4476.33|168
1648061720000|2022-03-23 18:55:20|4476.73|4476.33|4476.98|4476.58|4477.23|4476.83|4476.48|4476.08|186
1648061730000|2022-03-23 18:55:30|4476.73|4476.33|4476.48|4476.08|4476.73|4476.33|4476.23|4475.83|145
1648061740000|2022-03-23 18:55:40|4475.98|4475.58|4475.73|4475.33|4475.98|4475.58|4474.98|4474.58|482
1648061750000|2022-03-23 18:55:50|4475.48|4475.08|4475.48|4475.08|4475.73|4475.33|4474.98|4474.58|220
1648061760000|2022-03-23 18:56:00|4475.73|4475.33|4475.98|4475.58|4476.48|4476.08|4475.73|4475.33|253
1648061770000|2022-03-23 18:56:10|4475.73|4475.33|4475.23|4474.83|4475.98|4475.58|4475.1|4474.7|208
1648061780000|2022-03-23 18:56:20|4474.98|4474.58|4474.35|4473.95|4474.98|4474.58|4474.23|4473.83|282
1648061790000|2022-03-23 18:56:30|4474.23|4473.83|4472.98|4472.58|4474.23|4473.83|4472.73|4472.33|637
1648061800000|2022-03-23 18:56:40|4472.73|4472.33|4472.23|4471.83|4472.98|4472.58|4471.73|4471.33|568
1648061810000|2022-03-23 18:56:50|4472.1|4471.7|4472.73|4472.33|4472.73|4472.33|4471.73|4471.33|283
1648061820000|2022-03-23 18:57:00|4472.48|4472.08|4472.23|4471.83|4473.48|4473.08|4471.73|4471.33|680
1648061830000|2022-03-23 18:57:10|4472.48|4472.08|4471.23|4470.83|4472.48|4472.08|4471.23|4470.83|429
1648061840000|2022-03-23 18:57:20|4471.1|4470.7|4471.73|4471.33|4471.73|4471.33|4470.73|4470.33|357
1648061850000|2022-03-23 18:57:30|4471.48|4471.08|4471.23|4470.83|4471.98|4471.58|4471.23|4470.83|333
1648061860000|2022-03-23 18:57:40|4470.73|4470.33|4470.73|4470.33|4470.73|4470.33|4469.98|4469.58|355
1648061870000|2022-03-23 18:57:50|4470.48|4470.08|4471.48|4471.08|4471.48|4471.08|4470.48|4470.08|238
1648061880000|2022-03-23 18:58:00|4471.23|4470.83|4472.1|4471.7|4472.23|4471.83|4471.23|4470.83|383
1648061890000|2022-03-23 18:58:10|4471.98|4471.58|4472.48|4472.08|4472.73|4472.33|4471.98|4471.58|314
1648061900000|2022-03-23 18:58:20|4472.73|4472.33|4471.73|4471.33|4472.73|4472.33|4471.73|4471.33|183
1648061910000|2022-03-23 18:58:30|4471.6|4471.2|4471.98|4471.58|4471.98|4471.58|4471.6|4471.2|110
1648061920000|2022-03-23 18:58:40|4471.73|4471.33|4471.98|4471.58|4472.23|4471.83|4471.48|4471.08|342
1648061930000|2022-03-23 18:58:50|4472.1|4471.7|4471.73|4471.33|4472.23|4471.83|4471.48|4471.08|119
1648061940000|2022-03-23 18:59:00|4471.98|4471.58|4471.73|4471.33|4472.23|4471.83|4471.48|4471.08|622
1648061950000|2022-03-23 18:59:10|4471.98|4471.58|4472.48|4472.08|4472.73|4472.33|4471.98|4471.58|204
1648061960000|2022-03-23 18:59:20|4472.73|4472.33|4473.23|4472.83|4473.98|4473.58|4472.73|4472.33|1277
1648061970000|2022-03-23 18:59:30|4473.48|4473.08|4470.73|4470.33|4473.48|4473.08|4470.73|4470.33|1858
1648061980000|2022-03-23 18:59:40|4470.48|4470.08|4470.48|4470.08|4470.73|4470.33|4470.23|4469.83|445
1648061990000|2022-03-23 18:59:50|4470.73|4470.33|4469.98|4469.58|4470.73|4470.33|4469.73|4469.33|323
1648062000000|2022-03-23 19:00:00|4470.48|4470.08|4469.23|4468.83|4470.73|4470.33|4468.73|4468.33|1296
1648062010000|2022-03-23 19:00:10|4468.98|4468.58|4468.73|4468.33|4469.23|4468.83|4468.48|4468.08|501
1648062020000|2022-03-23 19:00:20|4468.98|4468.58|4468.73|4468.33|4469.48|4469.08|4468.73|4468.33|330
1648062030000|2022-03-23 19:00:30|4468.98|4468.58|4470.48|4470.08|4470.48|4470.08|4468.98|4468.58|521
1648062040000|2022-03-23 19:00:40|4470.23|4469.83|4469.98|4469.58|4470.23|4469.83|4469.23|4468.83|656
1648062050000|2022-03-23 19:00:50|4470.23|4469.83|4470.73|4470.33|4470.73|4470.33|4469.98|4469.58|233
1648062060000|2022-03-23 19:01:00|4470.98|4470.58|4471.98|4471.58|4472.98|4472.58|4470.98|4470.58|1421
1648062070000|2022-03-23 19:01:10|4471.73|4471.33|4472.48|4472.08|4472.48|4472.08|4471.73|4471.33|338
1648062080000|2022-03-23 19:01:20|4472.73|4472.33|4472.23|4471.83|4472.73|4472.33|4471.73|4471.33|248
1648062090000|2022-03-23 19:01:30|4472.48|4472.08|4472.73|4472.33|4472.73|4472.33|4471.98|4471.58|219
1648062100000|2022-03-23 19:01:40|4472.48|4472.08|4472.98|4472.58|4473.23|4472.83|4472.48|4472.08|365
1648062110000|2022-03-23 19:01:50|4473.23|4472.83|4474.48|4474.08|4474.48|4474.08|4473.23|4472.83|571
1648062120000|2022-03-23 19:02:00|4474.35|4473.95|4473.98|4473.58|4474.48|4474.08|4473.98|4473.58|227
1648062130000|2022-03-23 19:02:10|4473.48|4473.08|4473.73|4473.33|4473.73|4473.33|4473.48|4473.08|160
1648062140000|2022-03-23 19:02:20|4473.6|4473.2|4473.98|4473.58|4473.98|4473.58|4473.48|4473.08|217
1648062150000|2022-03-23 19:02:30|4473.85|4473.45|4473.98|4473.58|4473.98|4473.58|4473.23|4472.83|274
1648062160000|2022-03-23 19:02:40|4474.23|4473.83|4475.23|4474.83|4475.23|4474.83|4474.23|4473.83|296
1648062170000|2022-03-23 19:02:50|4475.35|4474.95|4475.73|4475.33|4476.23|4475.83|4475.23|4474.83|618
1648062180000|2022-03-23 19:03:00|4475.98|4475.58|4475.73|4475.33|4476.23|4475.83|4475.48|4475.08|332
1648062190000|2022-03-23 19:03:10|4475.6|4475.2|4476.23|4475.83|4476.48|4476.08|4475.6|4475.2|357
1648062200000|2022-03-23 19:03:20|4475.98|4475.58|4475.48|4475.08|4476.23|4475.83|4475.48|4475.08|218
1648062210000|2022-03-23 19:03:30|4475.73|4475.33|4475.23|4474.83|4475.73|4475.33|4475.23|4474.83|226
1648062220000|2022-03-23 19:03:40|4474.98|4474.58|4474.73|4474.33|4475.48|4475.08|4474.73|4474.33|100
1648062230000|2022-03-23 19:03:50|4474.98|4474.58|4474.73|4474.33|4474.98|4474.58|4474.73|4474.33|129
1648062240000|2022-03-23 19:04:00|4474.98|4474.58|4475.98|4475.58|4475.98|4475.58|4474.85|4474.45|272
1648062250000|2022-03-23 19:04:10|4475.85|4475.45|4476.23|4475.83|4476.23|4475.83|4475.23|4474.83|188
1648062260000|2022-03-23 19:04:20|4475.98|4475.58|4474.98|4474.58|4475.98|4475.58|4474.98|4474.58|229
1648062270000|2022-03-23 19:04:30|4475.23|4474.83|4474.73|4474.33|4475.23|4474.83|4474.23|4473.83|307
1648062280000|2022-03-23 19:04:40|4474.48|4474.08|4474.98|4474.58|4474.98|4474.58|4474.48|4474.08|104
1648062290000|2022-03-23 19:04:50|4474.73|4474.33|4474.23|4473.83|4474.98|4474.58|4474.23|4473.83|121
1648062300000|2022-03-23 19:05:00|4473.98|4473.58|4472.98|4472.58|4474.1|4473.7|4472.73|4472.33|865
1648062310000|2022-03-23 19:05:10|4473.23|4472.83|4471.98|4471.58|4473.23|4472.83|4471.73|4471.33|516
1648062320000|2022-03-23 19:05:20|4471.73|4471.33|4471.98|4471.58|4472.23|4471.83|4471.48|4471.08|354
1648062330000|2022-03-23 19:05:30|4471.73|4471.33|4471.98|4471.58|4472.48|4472.08|4471.73|4471.33|170
1648062340000|2022-03-23 19:05:40|4471.73|4471.33|4471.98|4471.58|4471.98|4471.58|4471.23|4470.83|168
1648062350000|2022-03-23 19:05:50|4472.23|4471.83|4471.73|4471.33|4472.23|4471.83|4471.73|4471.33|210
1648062360000|2022-03-23 19:06:00|4471.48|4471.08|4470.23|4469.83|4471.73|4471.33|4470.23|4469.83|450
1648062370000|2022-03-23 19:06:10|4470.35|4469.95|4469.73|4469.33|4470.48|4470.08|4469.48|4469.08|296
1648062380000|2022-03-23 19:06:20|4469.85|4469.45|4469.73|4469.33|4470.48|4470.08|4469.48|4469.08|206
1648062390000|2022-03-23 19:06:30|4469.48|4469.08|4469.73|4469.33|4470.23|4469.83|4469.48|4469.08|182
1648062400000|2022-03-23 19:06:40|4469.85|4469.45|4470.73|4470.33|4470.73|4470.33|4469.48|4469.08|230
1648062410000|2022-03-23 19:06:50|4470.48|4470.08|4471.48|4471.08|4471.6|4471.2|4470.48|4470.08|358
1648062420000|2022-03-23 19:07:00|4471.98|4471.58|4471.23|4470.83|4471.98|4471.58|4470.73|4470.33|274
1648062430000|2022-03-23 19:07:10|4471.1|4470.7|4471.48|4471.08|4471.48|4471.08|4470.98|4470.58|101
1648062440000|2022-03-23 19:07:20|4471.73|4471.33|4470.48|4470.08|4471.73|4471.33|4470.48|4470.08|112
1648062450000|2022-03-23 19:07:30|4470.35|4469.95|4470.48|4470.08|4470.73|4470.33|4470.23|4469.83|128
1648062460000|2022-03-23 19:07:40|4470.23|4469.83|4470.23|4469.83|4470.48|4470.08|4469.98|4469.58|206
1648062470000|2022-03-23 19:07:50|4470.1|4469.7|4470.48|4470.08|4470.48|4470.08|4469.73|4469.33|173
1648062480000|2022-03-23 19:08:00|4470.23|4469.83|4470.73|4470.33|4470.98|4470.58|4470.23|4469.83|200
1648062490000|2022-03-23 19:08:10|4470.98|4470.58|4470.73|4470.33|4471.23|4470.83|4470.48|4470.08|190
1648062500000|2022-03-23 19:08:20|4470.98|4470.58|4470.73|4470.33|4470.98|4470.58|4470.48|4470.08|123
1648062510000|2022-03-23 19:08:30|4470.48|4470.08|4470.73|4470.33|4470.98|4470.58|4470.48|4470.08|135
1648062520000|2022-03-23 19:08:40|4469.98|4469.58|4470.48|4470.08|4470.98|4470.58|4469.98|4469.58|469
1648062530000|2022-03-23 19:08:50|4470.23|4469.83|4470.23|4469.83|4470.23|4469.83|4469.73|4469.33|168
1648062540000|2022-03-23 19:09:00|4470.48|4470.08|4469.23|4468.83|4470.48|4470.08|4469.23|4468.83|374
1648062550000|2022-03-23 19:09:10|4468.73|4468.33|4468.23|4467.83|4468.73|4468.33|4467.98|4467.58|1281
1648062560000|2022-03-23 19:09:20|4467.98|4467.58|4468.98|4468.58|4468.98|4468.58|4467.98|4467.58|569
1648062570000|2022-03-23 19:09:30|4468.73|4468.33|4469.23|4468.83|4469.48|4469.08|4468.73|4468.33|316
1648062580000|2022-03-23 19:09:40|4469.48|4469.08|4469.73|4469.33|4469.73|4469.33|4469.23|4468.83|278
1648062590000|2022-03-23 19:09:50|4469.48|4469.08|4469.1|4468.7|4469.6|4469.2|4468.98|4468.58|134
1648062600000|2022-03-23 19:10:00|4468.98|4468.58|4469.23|4468.83|4469.73|4469.33|4468.23|4467.83|483
1648062610000|2022-03-23 19:10:10|4468.98|4468.58|4468.48|4468.08|4468.98|4468.58|4467.98|4467.58|356
1648062620000|2022-03-23 19:10:20|4468.73|4468.33|4467.98|4467.58|4468.98|4468.58|4467.73|4467.33|299
1648062630000|2022-03-23 19:10:30|4467.73|4467.33|4467.73|4467.33|4467.98|4467.58|4466.98|4466.58|457
1648062640000|2022-03-23 19:10:40|4467.48|4467.08|4468.73|4468.33|4468.98|4468.58|4467.48|4467.08|361
1648062650000|2022-03-23 19:10:50|4468.85|4468.45|4468.98|4468.58|4469.48|4469.08|4468.73|4468.33|331
1648062660000|2022-03-23 19:11:00|4469.23|4468.83|4469.23|4468.83|4469.73|4469.33|4469.23|4468.83|235
1648062670000|2022-03-23 19:11:10|4469.48|4469.08|4469.73|4469.33|4469.98|4469.58|4469.23|4468.83|295
1648062680000|2022-03-23 19:11:20|4469.85|4469.45|4469.48|4469.08|4470.48|4470.08|4469.23|4468.83|362
1648062690000|2022-03-23 19:11:30|4469.73|4469.33|4469.73|4469.33|4470.23|4469.83|4469.73|4469.33|154
1648062700000|2022-03-23 19:11:40|4469.6|4469.2|4470.98|4470.58|4470.98|4470.58|4469.6|4469.2|224
1648062710000|2022-03-23 19:11:50|4470.73|4470.33|4470.23|4469.83|4470.73|4470.33|4469.98|4469.58|342
1648062720000|2022-03-23 19:12:00|4469.98|4469.58|4470.48|4470.08|4470.48|4470.08|4469.48|4469.08|283
1648062730000|2022-03-23 19:12:10|4470.23|4469.83|4470.48|4470.08|4470.98|4470.58|4470.23|4469.83|493
1648062740000|2022-03-23 19:12:20|4470.73|4470.33|4470.48|4470.08|4470.73|4470.33|4470.48|4470.08|213
1648062750000|2022-03-23 19:12:30|4470.23|4469.83|4469.98|4469.58|4470.23|4469.83|4469.98|4469.58|261
1648062760000|2022-03-23 19:12:40|4470.23|4469.83|4469.23|4468.83|4470.23|4469.83|4468.98|4468.58|362
1648062770000|2022-03-23 19:12:50|4469.1|4468.7|4468.73|4468.33|4469.23|4468.83|4468.23|4467.83|457
1648062780000|2022-03-23 19:13:00|4469.23|4468.83|4468.23|4467.83|4469.48|4469.08|4467.98|4467.58|433
1648062790000|2022-03-23 19:13:10|4468.48|4468.08|4467.98|4467.58|4468.73|4468.33|4467.98|4467.58|115
1648062800000|2022-03-23 19:13:20|4468.23|4467.83|4467.48|4467.08|4468.23|4467.83|4467.48|4467.08|160
1648062810000|2022-03-23 19:13:30|4467.23|4466.83|4467.48|4467.08|4467.73|4467.33|4467.23|4466.83|141
1648062820000|2022-03-23 19:13:40|4467.73|4467.33|4467.98|4467.58|4468.23|4467.83|4467.73|4467.33|292
1648062830000|2022-03-23 19:13:50|4467.85|4467.45|4467.73|4467.33|4467.98|4467.58|4467.48|4467.08|118
1648062840000|2022-03-23 19:14:00|4467.98|4467.58|4467.23|4466.83|4468.23|4467.83|4467.23|4466.83|368
1648062850000|2022-03-23 19:14:10|4467.35|4466.95|4467.48|4467.08|4467.73|4467.33|4466.98|4466.58|314
1648062860000|2022-03-23 19:14:20|4467.98|4467.58|4468.23|4467.83|4468.48|4468.08|4467.73|4467.33|485
1648062870000|2022-03-23 19:14:30|4467.98|4467.58|4469.23|4468.83|4469.23|4468.83|4467.98|4467.58|267
1648062880000|2022-03-23 19:14:40|4468.98|4468.58|4468.73|4468.33|4469.23|4468.83|4468.6|4468.2|204
1648062890000|2022-03-23 19:14:50|4468.48|4468.08|4468.73|4468.33|4468.85|4468.45|4468.48|4468.08|122
1648062900000|2022-03-23 19:15:00|4468.98|4468.58|4468.73|4468.33|4468.98|4468.58|4468.1|4467.7|259
1648062910000|2022-03-23 19:15:10|4468.48|4468.08|4467.98|4467.58|4468.73|4468.33|4467.73|4467.33|184
1648062920000|2022-03-23 19:15:20|4467.85|4467.45|4467.98|4467.58|4468.35|4467.95|4467.73|4467.33|245
1648062930000|2022-03-23 19:15:30|4467.73|4467.33|4469.23|4468.83|4469.73|4469.33|4467.73|4467.33|275
1648062940000|2022-03-23 19:15:40|4469.48|4469.08|4469.1|4468.7|4469.73|4469.33|4469.1|4468.7|226
1648062950000|2022-03-23 19:15:50|4468.98|4468.58|4468.98|4468.58|4469.23|4468.83|4467.98|4467.58|241
1648062960000|2022-03-23 19:16:00|4469.23|4468.83|4469.73|4469.33|4469.98|4469.58|4469.23|4468.83|236
1648062970000|2022-03-23 19:16:10|4469.35|4468.95|4468.73|4468.33|4469.48|4469.08|4468.73|4468.33|221
1648062980000|2022-03-23 19:16:20|4468.48|4468.08|4468.73|4468.33|4469.23|4468.83|4468.48|4468.08|334
1648062990000|2022-03-23 19:16:30|4468.98|4468.58|4469.48|4469.08|4469.98|4469.58|4468.73|4468.33|233
1648063000000|2022-03-23 19:16:40|4469.6|4469.2|4470.23|4469.83|4470.23|4469.83|4469.48|4469.08|205
1648063010000|2022-03-23 19:16:50|4470.48|4470.08|4470.48|4470.08|4470.48|4470.08|4470.23|4469.83|202
1648063020000|2022-03-23 19:17:00|4470.23|4469.83|4470.48|4470.08|4470.48|4470.08|4469.73|4469.33|403
1648063030000|2022-03-23 19:17:10|4470.73|4470.33|4470.48|4470.08|4470.73|4470.33|4470.23|4469.83|296
1648063040000|2022-03-23 19:17:20|4470.23|4469.83|4470.23|4469.83|4470.48|4470.08|4469.98|4469.58|189
1648063050000|2022-03-23 19:17:30|4470.48|4470.08|4470.23|4469.83|4470.48|4470.08|4470.23|4469.83|157
1648063060000|2022-03-23 19:17:40|4469.98|4469.58|4469.23|4468.83|4469.98|4469.58|4469.23|4468.83|386
1648063070000|2022-03-23 19:17:50|4469.35|4468.95|4470.23|4469.83|4470.23|4469.83|4469.23|4468.83|311
1648063080000|2022-03-23 19:18:00|4469.98|4469.58|4470.48|4470.08|4470.73|4470.33|4469.98|4469.58|757
1648063090000|2022-03-23 19:18:10|4470.73|4470.33|4470.23|4469.83|4470.73|4470.33|4470.23|4469.83|326
1648063100000|2022-03-23 19:18:20|4470.48|4470.08|4470.48|4470.08|4470.48|4470.08|4470.23|4469.83|256
1648063110000|2022-03-23 19:18:30|4470.35|4469.95|4468.73|4468.33|4470.35|4469.95|4468.73|4468.33|563
1648063120000|2022-03-23 19:18:40|4468.98|4468.58|4468.98|4468.58|4469.23|4468.83|4468.73|4468.33|372
1648063130000|2022-03-23 19:18:50|4468.73|4468.33|4468.73|4468.33|4468.98|4468.58|4468.73|4468.33|200
1648063140000|2022-03-23 19:19:00|4468.23|4467.83|4467.73|4467.33|4468.23|4467.83|4467.48|4467.08|588
1648063150000|2022-03-23 19:19:10|4467.85|4467.45|4467.35|4466.95|4467.85|4467.45|4466.98|4466.58|544
1648063160000|2022-03-23 19:19:20|4467.48|4467.08|4467.98|4467.58|4467.98|4467.58|4467.23|4466.83|433
1648063170000|2022-03-23 19:19:30|4467.85|4467.45|4467.73|4467.33|4467.98|4467.58|4467.23|4466.83|290
1648063180000|2022-03-23 19:19:40|4467.98|4467.58|4467.23|4466.83|4467.98|4467.58|4467.23|4466.83|142
1648063190000|2022-03-23 19:19:50|4467.48|4467.08|4467.35|4466.95|4467.48|4467.08|4467.23|4466.83|372
1648063200000|2022-03-23 19:20:00|4467.23|4466.83|4467.48|4467.08|4467.73|4467.33|4467.23|4466.83|355
1648063210000|2022-03-23 19:20:10|4467.23|4466.83|4467.48|4467.08|4467.73|4467.33|4465.98|4465.58|1599
1648063220000|2022-03-23 19:20:20|4467.73|4467.33|4469.23|4468.83|4469.23|4468.83|4467.73|4467.33|432
1648063230000|2022-03-23 19:20:30|4469.73|4469.33|4468.48|4468.08|4469.73|4469.33|4468.23|4467.83|505
1648063240000|2022-03-23 19:20:40|4468.73|4468.33|4468.48|4468.08|4469.23|4468.83|4468.48|4468.08|384
1648063250000|2022-03-23 19:20:50|4468.23|4467.83|4468.48|4468.08|4468.48|4468.08|4468.23|4467.83|185
1648063260000|2022-03-23 19:21:00|4468.35|4467.95|4469.23|4468.83|4469.23|4468.83|4468.23|4467.83|196
1648063270000|2022-03-23 19:21:10|4469.48|4469.08|4468.98|4468.58|4469.48|4469.08|4468.98|4468.58|232
1648063280000|2022-03-23 19:21:20|4469.23|4468.83|4468.98|4468.58|4469.23|4468.83|4468.98|4468.58|204
1648063290000|2022-03-23 19:21:30|4469.23|4468.83|4468.98|4468.58|4469.23|4468.83|4468.98|4468.58|139
1648063300000|2022-03-23 19:21:40|4469.23|4468.83|4468.98|4468.58|4469.23|4468.83|4468.23|4467.83|304
1648063310000|2022-03-23 19:21:50|4468.73|4468.33|4468.98|4468.58|4468.98|4468.58|4468.48|4468.08|134
1648063320000|2022-03-23 19:22:00|4469.23|4468.83|4468.98|4468.58|4469.48|4469.08|4468.48|4468.08|310
1648063330000|2022-03-23 19:22:10|4468.73|4468.33|4468.48|4468.08|4468.98|4468.58|4468.23|4467.83|214
1648063340000|2022-03-23 19:22:20|4468.23|4467.83|4468.48|4468.08|4468.98|4468.58|4468.23|4467.83|324
1648063350000|2022-03-23 19:22:30|4468.23|4467.83|4468.48|4468.08|4468.48|4468.08|4468.23|4467.83|132
1648063360000|2022-03-23 19:22:40|4468.35|4467.95|4468.48|4468.08|4468.73|4468.33|4468.23|4467.83|444
1648063370000|2022-03-23 19:22:50|4468.73|4468.33|4468.98|4468.58|4469.23|4468.83|4468.48|4468.08|176
1648063380000|2022-03-23 19:23:00|4469.23|4468.83|4470.48|4470.08|4470.73|4470.33|4469.23|4468.83|1241
1648063390000|2022-03-23 19:23:10|4470.23|4469.83|4470.48|4470.08|4470.73|4470.33|4470.23|4469.83|354
1648063400000|2022-03-23 19:23:20|4470.73|4470.33|4470.98|4470.58|4470.98|4470.58|4470.73|4470.33|542
1648063410000|2022-03-23 19:23:30|4471.73|4471.33|4471.48|4471.08|4471.98|4471.58|4470.73|4470.33|1218
1648063420000|2022-03-23 19:23:40|4471.73|4471.33|4471.73|4471.33|4471.73|4471.33|4471.23|4470.83|164
1648063430000|2022-03-23 19:23:50|4471.48|4471.08|4471.6|4471.2|4471.73|4471.33|4471.48|4471.08|259
1648063440000|2022-03-23 19:24:00|4471.73|4471.33|4471.73|4471.33|4471.98|4471.58|4471.48|4471.08|271
1648063450000|2022-03-23 19:24:10|4471.98|4471.58|4471.98|4471.58|4471.98|4471.58|4471.73|4471.33|469
1648063460000|2022-03-23 19:24:20|4471.85|4471.45|4472.73|4472.33|4472.73|4472.33|4471.73|4471.33|1256
1648063470000|2022-03-23 19:24:30|4472.98|4472.58|4472.73|4472.33|4472.98|4472.58|4472.73|4472.33|282
1648063480000|2022-03-23 19:24:40|4472.48|4472.08|4473.48|4473.08|4473.73|4473.33|4472.48|4472.08|744
1648063490000|2022-03-23 19:24:50|4473.23|4472.83|4473.6|4473.2|4473.6|4473.2|4472.73|4472.33|445
1648063500000|2022-03-23 19:25:00|4473.48|4473.08|4473.6|4473.2|4473.98|4473.58|4473.48|4473.08|381
1648063510000|2022-03-23 19:25:10|4473.48|4473.08|4472.98|4472.58|4473.48|4473.08|4472.48|4472.08|565
1648063520000|2022-03-23 19:25:20|4472.73|4472.33|4472.73|4472.33|4472.73|4472.33|4472.23|4471.83|211
1648063530000|2022-03-23 19:25:30|4472.48|4472.08|4473.23|4472.83|4473.73|4473.33|4472.48|4472.08|261
1648063540000|2022-03-23 19:25:40|4472.98|4472.58|4472.73|4472.33|4472.98|4472.58|4472.48|4472.08|287
1648063550000|2022-03-23 19:25:50|4472.85|4472.45|4473.48|4473.08|4473.48|4473.08|4472.73|4472.33|281
1648063560000|2022-03-23 19:26:00|4473.73|4473.33|4473.23|4472.83|4473.98|4473.58|4473.23|4472.83|852
1648063570000|2022-03-23 19:26:10|4473.48|4473.08|4473.73|4473.33|4473.98|4473.58|4473.48|4473.08|216
1648063580000|2022-03-23 19:26:20|4473.48|4473.08|4473.48|4473.08|4473.48|4473.08|4473.23|4472.83|231
1648063590000|2022-03-23 19:26:30|4473.6|4473.2|4473.23|4472.83|4473.73|4473.33|4473.23|4472.83|94
1648063600000|2022-03-23 19:26:40|4473.48|4473.08|4472.98|4472.58|4473.48|4473.08|4472.98|4472.58|86
1648063610000|2022-03-23 19:26:50|4472.85|4472.45|4472.73|4472.33|4472.85|4472.45|4472.73|4472.33|117
1648063620000|2022-03-23 19:27:00|4472.98|4472.58|4472.73|4472.33|4472.98|4472.58|4472.73|4472.33|168
1648063630000|2022-03-23 19:27:10|4472.98|4472.58|4472.73|4472.33|4473.23|4472.83|4472.73|4472.33|130
1648063640000|2022-03-23 19:27:20|4472.85|4472.45|4472.23|4471.83|4472.98|4472.58|4472.23|4471.83|242
1648063650000|2022-03-23 19:27:30|4472.48|4472.08|4472.48|4472.08|4472.48|4472.08|4472.35|4471.95|155
1648063660000|2022-03-23 19:27:40|4472.35|4471.95|4472.23|4471.83|4472.48|4472.08|4471.73|4471.33|327
1648063670000|2022-03-23 19:27:50|4472.1|4471.7|4472.23|4471.83|4472.23|4471.83|4471.73|4471.33|125
1648063680000|2022-03-23 19:28:00|4472.73|4472.33|4472.73|4472.33|4472.98|4472.58|4472.23|4471.83|437
1648063690000|2022-03-23 19:28:10|4472.98|4472.58|4473.23|4472.83|4473.23|4472.83|4472.73|4472.33|320
1648063700000|2022-03-23 19:28:20|4472.98|4472.58|4472.98|4472.58|4473.23|4472.83|4472.98|4472.58|111
1648063710000|2022-03-23 19:28:30|4473.23|4472.83|4473.73|4473.33|4473.73|4473.33|4473.23|4472.83|241
1648063720000|2022-03-23 19:28:40|4473.85|4473.45|4473.98|4473.58|4473.98|4473.58|4473.73|4473.33|249
1648063730000|2022-03-23 19:28:50|4474.48|4474.08|4473.48|4473.08|4474.48|4474.08|4473.23|4472.83|838
1648063740000|2022-03-23 19:29:00|4473.35|4472.95|4474.1|4473.7|4474.23|4473.83|4473.23|4472.83|210
1648063750000|2022-03-23 19:29:10|4473.98|4473.58|4474.23|4473.83|4474.48|4474.08|4473.73|4473.33|335
1648063760000|2022-03-23 19:29:20|4474.48|4474.08|4473.23|4472.83|4474.73|4474.33|4473.23|4472.83|429
1648063770000|2022-03-23 19:29:30|4472.98|4472.58|4473.98|4473.58|4474.23|4473.83|4472.73|4472.33|514
1648063780000|2022-03-23 19:29:40|4473.73|4473.33|4474.23|4473.83|4474.23|4473.83|4473.73|4473.33|454
1648063790000|2022-03-23 19:29:50|4473.98|4473.58|4473.98|4473.58|4474.23|4473.83|4473.73|4473.33|267
1648063800000|2022-03-23 19:30:00|4473.73|4473.33|4472.48|4472.08|4473.73|4473.33|4472.23|4471.83|620
1648063810000|2022-03-23 19:30:10|4472.23|4471.83|4472.23|4471.83|4472.48|4472.08|4472.23|4471.83|290
1648063820000|2022-03-23 19:30:20|4471.98|4471.58|4472.73|4472.33|4472.98|4472.58|4471.98|4471.58|376
1648063830000|2022-03-23 19:30:30|4472.85|4472.45|4472.23|4471.83|4473.1|4472.7|4471.73|4471.33|276
1648063840000|2022-03-23 19:30:40|4471.98|4471.58|4472.98|4472.58|4472.98|4472.58|4471.98|4471.58|249
1648063850000|2022-03-23 19:30:50|4473.23|4472.83|4474.48|4474.08|4474.73|4474.33|4472.98|4472.58|697
1648063860000|2022-03-23 19:31:00|4474.73|4474.33|4475.23|4474.83|4475.73|4475.33|4474.73|4474.33|810
1648063870000|2022-03-23 19:31:10|4474.98|4474.58|4475.48|4475.08|4475.6|4475.2|4474.73|4474.33|543
1648063880000|2022-03-23 19:31:20|4475.73|4475.33|4475.23|4474.83|4475.73|4475.33|4475.23|4474.83|288
1648063890000|2022-03-23 19:31:30|4474.98|4474.58|4474.6|4474.2|4475.23|4474.83|4474.48|4474.08|610
1648063900000|2022-03-23 19:31:40|4474.48|4474.08|4475.48|4475.08|4475.6|4475.2|4474.48|4474.08|273
1648063910000|2022-03-23 19:31:50|4475.23|4474.83|4474.98|4474.58|4475.48|4475.08|4474.98|4474.58|172
1648063920000|2022-03-23 19:32:00|4474.73|4474.33|4473.48|4473.08|4474.85|4474.45|4473.48|4473.08|336
1648063930000|2022-03-23 19:32:10|4473.73|4473.33|4474.23|4473.83|4474.23|4473.83|4473.23|4472.83|369
1648063940000|2022-03-23 19:32:20|4474.48|4474.08|4474.48|4474.08|4474.73|4474.33|4474.48|4474.08|218
1648063950000|2022-03-23 19:32:30|4474.73|4474.33|4474.73|4474.33|4474.73|4474.33|4474.48|4474.08|209
1648063960000|2022-03-23 19:32:40|4474.48|4474.08|4473.85|4473.45|4474.73|4474.33|4473.73|4473.33|235
1648063970000|2022-03-23 19:32:50|4474.23|4473.83|4473.98|4473.58|4474.23|4473.83|4473.73|4473.33|157
1648063980000|2022-03-23 19:33:00|4473.73|4473.33|4473.23|4472.83|4473.85|4473.45|4473.23|4472.83|183
1648063990000|2022-03-23 19:33:10|4472.98|4472.58|4472.98|4472.58|4473.48|4473.08|4472.73|4472.33|349
1648064000000|2022-03-23 19:33:20|4472.73|4472.33|4472.98|4472.58|4473.23|4472.83|4472.48|4472.08|212
1648064010000|2022-03-23 19:33:30|4472.73|4472.33|4472.48|4472.08|4472.98|4472.58|4472.23|4471.83|226
1648064020000|2022-03-23 19:33:40|4472.23|4471.83|4472.48|4472.08|4472.73|4472.33|4472.23|4471.83|205
1648064030000|2022-03-23 19:33:50|4472.23|4471.83|4472.23|4471.83|4472.48|4472.08|4471.98|4471.58|251
1648064040000|2022-03-23 19:34:00|4472.48|4472.08|4472.98|4472.58|4472.98|4472.58|4472.23|4471.83|311
1648064050000|2022-03-23 19:34:10|4472.73|4472.33|4472.98|4472.58|4472.98|4472.58|4472.73|4472.33|147
1648064060000|2022-03-23 19:34:20|4472.73|4472.33|4471.73|4471.33|4472.98|4472.58|4471.73|4471.33|334
1648064070000|2022-03-23 19:34:30|4471.48|4471.08|4470.98|4470.58|4471.48|4471.08|4470.73|4470.33|447
1648064080000|2022-03-23 19:34:40|4470.73|4470.33|4469.98|4469.58|4470.98|4470.58|4469.98|4469.58|459
1648064090000|2022-03-23 19:34:50|4469.73|4469.33|4470.48|4470.08|4470.73|4470.33|4469.73|4469.33|315
1648064100000|2022-03-23 19:35:00|4470.73|4470.33|4470.23|4469.83|4470.73|4470.33|4469.98|4469.58|484
1648064110000|2022-03-23 19:35:10|4469.98|4469.58|4469.73|4469.33|4470.23|4469.83|4469.73|4469.33|313
1648064120000|2022-03-23 19:35:20|4469.48|4469.08|4468.98|4468.58|4469.98|4469.58|4468.98|4468.58|446
1648064130000|2022-03-23 19:35:30|4469.23|4468.83|4469.48|4469.08|4469.98|4469.58|4469.23|4468.83|360
1648064140000|2022-03-23 19:35:40|4469.73|4469.33|4471.48|4471.08|4472.23|4471.83|4469.73|4469.33|754
1648064150000|2022-03-23 19:35:50|4471.6|4471.2|4471.98|4471.58|4472.23|4471.83|4471.6|4471.2|373
1648064160000|2022-03-23 19:36:00|4471.85|4471.45|4471.23|4470.83|4472.48|4472.08|4471.23|4470.83|402
1648064170000|2022-03-23 19:36:10|4470.98|4470.58|4471.73|4471.33|4471.73|4471.33|4470.73|4470.33|355
1648064180000|2022-03-23 19:36:20|4471.6|4471.2|4471.48|4471.08|4471.73|4471.33|4470.98|4470.58|215
1648064190000|2022-03-23 19:36:30|4471.23|4470.83|4471.48|4471.08|4471.98|4471.58|4471.23|4470.83|221
1648064200000|2022-03-23 19:36:40|4471.23|4470.83|4471.48|4471.08|4471.48|4471.08|4471.23|4470.83|177
1648064210000|2022-03-23 19:36:50|4471.23|4470.83|4470.48|4470.08|4471.23|4470.83|4470.48|4470.08|340
1648064220000|2022-03-23 19:37:00|4470.23|4469.83|4470.23|4469.83|4470.73|4470.33|4469.98|4469.58|331
1648064230000|2022-03-23 19:37:10|4470.73|4470.33|4470.23|4469.83|4470.73|4470.33|4470.23|4469.83|275
1648064240000|2022-03-23 19:37:20|4470.48|4470.08|4470.48|4470.08|4470.73|4470.33|4470.23|4469.83|130
1648064250000|2022-03-23 19:37:30|4470.23|4469.83|4470.73|4470.33|4470.73|4470.33|4469.98|4469.58|201
1648064260000|2022-03-23 19:37:40|4470.48|4470.08|4469.6|4469.2|4470.73|4470.33|4469.48|4469.08|287
1648064270000|2022-03-23 19:37:50|4469.48|4469.08|4469.23|4468.83|4469.98|4469.58|4469.23|4468.83|259
1648064280000|2022-03-23 19:38:00|4469.48|4469.08|4468.73|4468.33|4469.73|4469.33|4468.73|4468.33|285
1648064290000|2022-03-23 19:38:10|4468.98|4468.58|4469.23|4468.83|4469.48|4469.08|4468.98|4468.58|211
1648064300000|2022-03-23 19:38:20|4469.48|4469.08|4468.98|4468.58|4469.48|4469.08|4468.73|4468.33|303
1648064310000|2022-03-23 19:38:30|4469.23|4468.83|4470.1|4469.7|4470.1|4469.7|4468.98|4468.58|326
1648064320000|2022-03-23 19:38:40|4470.23|4469.83|4470.48|4470.08|4471.23|4470.83|4470.23|4469.83|563
1648064330000|2022-03-23 19:38:50|4470.6|4470.2|4470.98|4470.58|4471.23|4470.83|4470.6|4470.2|273
1648064340000|2022-03-23 19:39:00|4470.73|4470.33|4469.98|4469.58|4470.73|4470.33|4469.98|4469.58|204
1648064350000|2022-03-23 19:39:10|4469.73|4469.33|4468.98|4468.58|4469.73|4469.33|4468.98|4468.58|251
1648064360000|2022-03-23 19:39:20|4469.23|4468.83|4468.98|4468.58|4469.23|4468.83|4468.73|4468.33|302
1648064370000|2022-03-23 19:39:30|4469.1|4468.7|4468.98|4468.58|4469.73|4469.33|4468.73|4468.33|350
1648064380000|2022-03-23 19:39:40|4469.23|4468.83|4468.73|4468.33|4469.23|4468.83|4468.48|4468.08|333
1648064390000|2022-03-23 19:39:50|4468.48|4468.08|4467.73|4467.33|4468.73|4468.33|4467.73|4467.33|863
1648064400000|2022-03-23 19:40:00|4467.98|4467.58|4468.23|4467.83|4468.48|4468.08|4467.48|4467.08|794
1648064410000|2022-03-23 19:40:10|4467.98|4467.58|4467.48|4467.08|4467.98|4467.58|4467.48|4467.08|443
1648064420000|2022-03-23 19:40:20|4467.73|4467.33|4464.98|4464.58|4467.73|4467.33|4464.98|4464.58|1607
1648064430000|2022-03-23 19:40:30|4464.73|4464.33|4464.73|4464.33|4464.73|4464.33|4464.23|4463.83|699
1648064440000|2022-03-23 19:40:40|4464.98|4464.58|4463.98|4463.58|4464.98|4464.58|4463.98|4463.58|661
1648064450000|2022-03-23 19:40:50|4464.23|4463.83|4464.48|4464.08|4464.48|4464.08|4463.73|4463.33|1765
1648064460000|2022-03-23 19:41:00|4464.73|4464.33|4462.98|4462.58|4464.73|4464.33|4462.73|4462.33|1582
1648064470000|2022-03-23 19:41:10|4463.23|4462.83|4463.23|4462.83|4463.23|4462.83|4462.48|4462.08|698
1648064480000|2022-03-23 19:41:20|4462.98|4462.58|4463.48|4463.08|4463.73|4463.33|4462.98|4462.58|461
1648064490000|2022-03-23 19:41:30|4463.23|4462.83|4462.98|4462.58|4463.23|4462.83|4462.48|4462.08|678
1648064500000|2022-03-23 19:41:40|4463.23|4462.83|4463.1|4462.7|4463.23|4462.83|4462.48|4462.08|463
1648064510000|2022-03-23 19:41:50|4463.23|4462.83|4463.48|4463.08|4463.48|4463.08|4462.98|4462.58|581
1648064520000|2022-03-23 19:42:00|4463.23|4462.83|4464.23|4463.83|4464.48|4464.08|4462.73|4462.33|1290
1648064530000|2022-03-23 19:42:10|4463.98|4463.58|4463.23|4462.83|4464.23|4463.83|4462.98|4462.58|530
1648064540000|2022-03-23 19:42:20|4462.98|4462.58|4462.73|4462.33|4463.23|4462.83|4462.73|4462.33|407
1648064550000|2022-03-23 19:42:30|4462.98|4462.58|4463.48|4463.08|4463.73|4463.33|4462.98|4462.58|333
1648064560000|2022-03-23 19:42:40|4463.23|4462.83|4465.48|4465.08|4465.73|4465.33|4463.23|4462.83|725
1648064570000|2022-03-23 19:42:50|4465.73|4465.33|4466.23|4465.83|4466.23|4465.83|4464.98|4464.58|769
1648064580000|2022-03-23 19:43:00|4465.98|4465.58|4467.1|4466.7|4467.23|4466.83|4465.98|4465.58|1090
1648064590000|2022-03-23 19:43:10|4466.98|4466.58|4466.98|4466.58|4467.48|4467.08|4466.48|4466.08|634
1648064600000|2022-03-23 19:43:20|4466.85|4466.45|4467.23|4466.83|4467.23|4466.83|4466.48|4466.08|385
1648064610000|2022-03-23 19:43:30|4467.48|4467.08|4467.48|4467.08|4467.48|4467.08|4466.98|4466.58|325
1648064620000|2022-03-23 19:43:40|4467.73|4467.33|4468.98|4468.58|4468.98|4468.58|4467.73|4467.33|748
1648064630000|2022-03-23 19:43:50|4469.23|4468.83|4470.73|4470.33|4470.73|4470.33|4468.98|4468.58|747
1648064640000|2022-03-23 19:44:00|4470.98|4470.58|4470.98|4470.58|4471.23|4470.83|4470.48|4470.08|617
1648064650000|2022-03-23 19:44:10|4471.48|4471.08|4470.48|4470.08|4471.48|4471.08|4470.48|4470.08|681
1648064660000|2022-03-23 19:44:20|4470.23|4469.83|4470.48|4470.08|4470.48|4470.08|4470.23|4469.83|421
1648064670000|2022-03-23 19:44:30|4470.73|4470.33|4471.23|4470.83|4471.48|4471.08|4470.73|4470.33|396
1648064680000|2022-03-23 19:44:40|4470.98|4470.58|4471.48|4471.08|4471.73|4471.33|4470.98|4470.58|419
1648064690000|2022-03-23 19:44:50|4471.23|4470.83|4471.48|4471.08|4471.73|4471.33|4471.23|4470.83|391
1648064700000|2022-03-23 19:45:00|4471.23|4470.83|4472.98|4472.58|4473.48|4473.08|4471.23|4470.83|1330
1648064710000|2022-03-23 19:45:10|4473.23|4472.83|4472.98|4472.58|4473.48|4473.08|4472.48|4472.08|751
1648064720000|2022-03-23 19:45:20|4473.23|4472.83|4474.23|4473.83|4474.23|4473.83|4473.23|4472.83|645
1648064730000|2022-03-23 19:45:30|4474.98|4474.58|4473.73|4473.33|4474.98|4474.58|4472.98|4472.58|1258
1648064740000|2022-03-23 19:45:40|4473.98|4473.58|4473.23|4472.83|4473.98|4473.58|4472.98|4472.58|345
1648064750000|2022-03-23 19:45:50|4472.98|4472.58|4472.48|4472.08|4472.98|4472.58|4471.98|4471.58|644
1648064760000|2022-03-23 19:46:00|4472.23|4471.83|4474.48|4474.08|4474.48|4474.08|4472.23|4471.83|367
1648064770000|2022-03-23 19:46:10|4474.73|4474.33|4474.98|4474.58|4475.48|4475.08|4474.73|4474.33|748
1648064780000|2022-03-23 19:46:20|4474.73|4474.33|4472.73|4472.33|4474.98|4474.58|4472.73|4472.33|1876
1648064790000|2022-03-23 19:46:30|4472.98|4472.58|4472.23|4471.83|4473.23|4472.83|4472.23|4471.83|1258
1648064800000|2022-03-23 19:46:40|4472.48|4472.08|4472.73|4472.33|4472.73|4472.33|4472.23|4471.83|430
1648064810000|2022-03-23 19:46:50|4472.98|4472.58|4472.73|4472.33|4472.98|4472.58|4472.48|4472.08|437
1648064820000|2022-03-23 19:47:00|4472.6|4472.2|4473.98|4473.58|4473.98|4473.58|4472.48|4472.08|472
1648064830000|2022-03-23 19:47:10|4474.23|4473.83|4474.48|4474.08|4474.98|4474.58|4473.98|4473.58|510
1648064840000|2022-03-23 19:47:20|4474.73|4474.33|4474.48|4474.08|4474.73|4474.33|4474.48|4474.08|279
1648064850000|2022-03-23 19:47:30|4474.73|4474.33|4473.48|4473.08|4474.73|4474.33|4473.48|4473.08|395
1648064860000|2022-03-23 19:47:40|4473.6|4473.2|4473.6|4473.2|4474.23|4473.83|4473.48|4473.08|325
1648064870000|2022-03-23 19:47:50|4473.73|4473.33|4473.1|4472.7|4473.73|4473.33|4472.98|4472.58|277
1648064880000|2022-03-23 19:48:00|4473.23|4472.83|4472.98|4472.58|4473.98|4473.58|4472.73|4472.33|559
1648064890000|2022-03-23 19:48:10|4472.73|4472.33|4471.73|4471.33|4472.73|4472.33|4471.48|4471.08|771
1648064900000|2022-03-23 19:48:20|4471.48|4471.08|4469.98|4469.58|4471.48|4471.08|4469.48|4469.08|930
1648064910000|2022-03-23 19:48:30|4469.73|4469.33|4469.73|4469.33|4469.73|4469.33|4469.23|4468.83|591
1648064920000|2022-03-23 19:48:40|4469.98|4469.58|4468.98|4468.58|4469.98|4469.58|4468.98|4468.58|680
1648064930000|2022-03-23 19:48:50|4469.23|4468.83|4469.48|4469.08|4469.73|4469.33|4469.23|4468.83|314
1648064940000|2022-03-23 19:49:00|4469.73|4469.33|4468.98|4468.58|4470.98|4470.58|4468.98|4468.58|603
1648064950000|2022-03-23 19:49:10|4469.23|4468.83|4468.23|4467.83|4469.23|4468.83|4467.73|4467.33|1463
1648064960000|2022-03-23 19:49:20|4468.48|4468.08|4467.73|4467.33|4468.73|4468.33|4467.73|4467.33|611
1648064970000|2022-03-23 19:49:30|4467.98|4467.58|4467.98|4467.58|4468.23|4467.83|4467.73|4467.33|509
1648064980000|2022-03-23 19:49:40|4468.23|4467.83|4467.98|4467.58|4468.23|4467.83|4467.73|4467.33|282
1648064990000|2022-03-23 19:49:50|4467.73|4467.33|4468.48|4468.08|4468.73|4468.33|4467.73|4467.33|401
1648065000000|2022-03-23 19:50:00|4468.23|4467.83|4463.48|4463.08|4468.23|4467.83|4463.48|4463.08|3817
1648065010000|2022-03-23 19:50:10|4463.23|4462.83|4462.48|4462.08|4464.23|4463.83|4462.23|4461.83|1445
1648065020000|2022-03-23 19:50:20|4461.98|4461.58|4462.98|4462.58|4464.23|4463.83|4461.98|4461.58|1411
1648065030000|2022-03-23 19:50:30|4462.73|4462.33|4463.23|4462.83|4463.48|4463.08|4462.73|4462.33|933
1648065040000|2022-03-23 19:50:40|4463.35|4462.95|4462.98|4462.58|4463.48|4463.08|4462.98|4462.58|387
1648065050000|2022-03-23 19:50:50|4463.23|4462.83|4463.23|4462.83|4463.23|4462.83|4462.6|4462.2|958
1648065060000|2022-03-23 19:51:00|4462.98|4462.58|4462.48|4462.08|4463.48|4463.08|4462.23|4461.83|874
1648065070000|2022-03-23 19:51:10|4462.23|4461.83|4460.73|4460.33|4462.23|4461.83|4460.48|4460.08|2289
1648065080000|2022-03-23 19:51:20|4460.98|4460.58|4460.98|4460.58|4461.1|4460.7|4460.48|4460.08|1025
1648065090000|2022-03-23 19:51:30|4460.73|4460.33|4460.73|4460.33|4461.48|4461.08|4460.48|4460.08|1145
1648065100000|2022-03-23 19:51:40|4460.48|4460.08|4460.73|4460.33|4461.1|4460.7|4460.48|4460.08|658
1648065110000|2022-03-23 19:51:50|4460.98|4460.58|4462.98|4462.58|4463.23|4462.83|4460.98|4460.58|1270
1648065120000|2022-03-23 19:52:00|4462.85|4462.45|4462.73|4462.33|4462.98|4462.58|4462.23|4461.83|844
1648065130000|2022-03-23 19:52:10|4462.48|4462.08|4463.23|4462.83|4463.98|4463.58|4462.23|4461.83|896
1648065140000|2022-03-23 19:52:20|4462.73|4462.33|4463.6|4463.2|4463.73|4463.33|4462.73|4462.33|514
1648065150000|2022-03-23 19:52:30|4463.73|4463.33|4463.73|4463.33|4463.98|4463.58|4463.23|4462.83|837
1648065160000|2022-03-23 19:52:40|4463.98|4463.58|4465.23|4464.83|4465.23|4464.83|4463.98|4463.58|936
1648065170000|2022-03-23 19:52:50|4464.73|4464.33|4462.98|4462.58|4464.73|4464.33|4462.98|4462.58|1073
1648065180000|2022-03-23 19:53:00|4462.23|4461.83|4460.98|4460.58|4462.73|4462.33|4460.98|4460.58|1379
1648065190000|2022-03-23 19:53:10|4460.73|4460.33|4459.73|4459.33|4461.23|4460.83|4459.73|4459.33|1713
1648065200000|2022-03-23 19:53:20|4459.48|4459.08|4459.48|4459.08|4459.98|4459.58|4459.23|4458.83|887
1648065210000|2022-03-23 19:53:30|4458.73|4458.33|4459.73|4459.33|4459.85|4459.45|4458.73|4458.33|1151
1648065220000|2022-03-23 19:53:40|4459.98|4459.58|4461.73|4461.33|4461.73|4461.33|4459.98|4459.58|803
1648065230000|2022-03-23 19:53:50|4461.48|4461.08|4461.73|4461.33|4462.23|4461.83|4460.98|4460.58|995
1648065240000|2022-03-23 19:54:00|4462.48|4462.08|4461.73|4461.33|4462.73|4462.33|4461.48|4461.08|1024
1648065250000|2022-03-23 19:54:10|4461.48|4461.08|4460.23|4459.83|4461.73|4461.33|4459.98|4459.58|741
1648065260000|2022-03-23 19:54:20|4459.98|4459.58|4459.98|4459.58|4460.23|4459.83|4459.98|4459.58|733
1648065270000|2022-03-23 19:54:30|4459.73|4459.33|4459.73|4459.33|4460.98|4460.58|4459.73|4459.33|1246
1648065280000|2022-03-23 19:54:40|4460.98|4460.58|4459.98|4459.58|4460.98|4460.58|4459.73|4459.33|1265
1648065290000|2022-03-23 19:54:50|4459.73|4459.33|4459.23|4458.83|4459.98|4459.58|4459.23|4458.83|660
1648065300000|2022-03-23 19:55:00|4459.73|4459.33|4461.98|4461.58|4461.98|4461.58|4459.73|4459.33|1365
1648065310000|2022-03-23 19:55:10|4462.23|4461.83|4460.98|4460.58|4462.48|4462.08|4460.73|4460.33|1010
1648065320000|2022-03-23 19:55:20|4461.23|4460.83|4462.48|4462.08|4462.73|4462.33|4461.23|4460.83|821
1648065330000|2022-03-23 19:55:30|4462.23|4461.83|4462.23|4461.83|4462.98|4462.58|4460.73|4460.33|1350
1648065340000|2022-03-23 19:55:40|4462.48|4462.08|4462.48|4462.08|4462.48|4462.08|4461.73|4461.33|986
1648065350000|2022-03-23 19:55:50|4462.73|4462.33|4461.73|4461.33|4462.73|4462.33|4461.73|4461.33|860
1648065360000|2022-03-23 19:56:00|4462.48|4462.08|4463.23|4462.83|4463.23|4462.83|4461.98|4461.58|1111
1648065370000|2022-03-23 19:56:10|4463.48|4463.08|4462.48|4462.08|4463.73|4463.33|4462.48|4462.08|1332
1648065380000|2022-03-23 19:56:20|4462.73|4462.33|4461.35|4460.95|4462.73|4462.33|4460.98|4460.58|811
1648065390000|2022-03-23 19:56:30|4461.48|4461.08|4460.48|4460.08|4461.6|4461.2|4460.48|4460.08|937
1648065400000|2022-03-23 19:56:40|4460.73|4460.33|4460.85|4460.45|4461.73|4461.33|4460.48|4460.08|732
1648065410000|2022-03-23 19:56:50|4460.98|4460.58|4460.73|4460.33|4460.98|4460.58|4460.48|4460.08|956
1648065420000|2022-03-23 19:57:00|4460.98|4460.58|4459.98|4459.58|4461.23|4460.83|4459.73|4459.33|782
1648065430000|2022-03-23 19:57:10|4460.23|4459.83|4460.23|4459.83|4460.48|4460.08|4459.98|4459.58|758
1648065440000|2022-03-23 19:57:20|4460.35|4459.95|4458.73|4458.33|4460.98|4460.58|4458.73|4458.33|1565
1648065450000|2022-03-23 19:57:30|4458.48|4458.08|4458.73|4458.33|4459.23|4458.83|4458.23|4457.83|1571
1648065460000|2022-03-23 19:57:40|4458.48|4458.08|4458.23|4457.83|4458.98|4458.58|4458.23|4457.83|2692
1648065470000|2022-03-23 19:57:50|4458.48|4458.08|4457.23|4456.83|4458.48|4458.08|4457.23|4456.83|2321
1648065480000|2022-03-23 19:58:00|4457.48|4457.08|4457.48|4457.08|4457.98|4457.58|4457.48|4457.08|1965
1648065490000|2022-03-23 19:58:10|4457.73|4457.33|4456.98|4456.58|4457.98|4457.58|4456.98|4456.58|1384
1648065500000|2022-03-23 19:58:20|4457.23|4456.83|4456.48|4456.08|4457.23|4456.83|4456.48|4456.08|2060
1648065510000|2022-03-23 19:58:30|4456.73|4456.33|4456.48|4456.08|4456.98|4456.58|4456.48|4456.08|1282
1648065520000|2022-03-23 19:58:40|4456.23|4455.83|4456.48|4456.08|4456.48|4456.08|4456.23|4455.83|915
1648065530000|2022-03-23 19:58:50|4456.73|4456.33|4456.23|4455.83|4456.73|4456.33|4456.23|4455.83|1344
1648065540000|2022-03-23 19:59:00|4456.48|4456.08|4455.98|4455.58|4456.48|4456.08|4455.98|4455.58|4306
1648065550000|2022-03-23 19:59:10|4456.23|4455.83|4456.48|4456.08|4456.48|4456.08|4455.98|4455.58|1758
1648065560000|2022-03-23 19:59:20|4456.73|4456.33|4456.23|4455.83|4456.98|4456.58|4455.98|4455.58|3537
1648065570000|2022-03-23 19:59:30|4455.98|4455.58|4456.73|4456.33|4457.23|4456.83|4455.98|4455.58|4271
1648065580000|2022-03-23 19:59:40|4456.48|4456.08|4456.23|4455.83|4456.73|4456.33|4455.98|4455.58|6543
1648065590000|2022-03-23 19:59:50|4456.48|4456.08|4454.73|4454.33|4456.48|4456.08|4454.48|4454.08|25758
1648065600000|2022-03-23 20:00:00|4454.35|4453.95|4453.7|4453.1|4454.45|4453.95|4453.2|4452.6|10285
1648065610000|2022-03-23 20:00:10|4453.45|4452.85|4453.2|4452.6|4453.7|4453.1|4452.95|4452.35|2661
1648065620000|2022-03-23 20:00:20|4453.45|4452.85|4452.95|4452.35|4453.45|4452.85|4452.95|4452.35|1844
1648065630000|2022-03-23 20:00:30|4452.7|4452.1|4453.7|4453.1|4453.7|4453.1|4452.7|4452.1|1544
1648065640000|2022-03-23 20:00:40|4453.95|4453.35|4454.07|4453.47|4454.2|4453.6|4453.45|4452.85|1718
1648065650000|2022-03-23 20:00:50|4453.95|4453.35|4453.45|4452.85|4453.95|4453.35|4453.45|4452.85|900
1648065660000|2022-03-23 20:01:00|4453.2|4452.6|4453.45|4452.85|4453.45|4452.85|4453.2|4452.6|844
1648065670000|2022-03-23 20:01:10|4453.7|4453.1|4453.95|4453.35|4454.2|4453.6|4453.7|4453.1|1037
1648065680000|2022-03-23 20:01:20|4454.2|4453.6|4454.7|4454.1|4454.95|4454.35|4454.2|4453.6|1007
1648065690000|2022-03-23 20:01:30|4454.95|4454.35|4454.95|4454.35|4454.95|4454.35|4454.7|4454.1|367
1648065700000|2022-03-23 20:01:40|4454.7|4454.1|4455.45|4454.85|4455.45|4454.85|4454.7|4454.1|1068
1648065710000|2022-03-23 20:01:50|4454.95|4454.35|4455.2|4454.6|4455.45|4454.85|4454.7|4454.1|1315
1648065720000|2022-03-23 20:02:00|4454.95|4454.35|4454.7|4454.1|4454.95|4454.35|4454.45|4453.85|920
1648065730000|2022-03-23 20:02:10|4454.45|4453.85|4454.95|4454.35|4454.95|4454.35|4454.2|4453.6|1218
1648065740000|2022-03-23 20:02:20|4454.7|4454.1|4454.7|4454.1|4454.7|4454.1|4454.45|4453.85|586
1648065750000|2022-03-23 20:02:30|4454.45|4453.85|4454.2|4453.6|4454.45|4453.85|4454.2|4453.6|619
1648065760000|2022-03-23 20:02:40|4454.45|4453.85|4454.95|4454.35|4454.95|4454.35|4454.45|4453.85|1284
1648065770000|2022-03-23 20:02:50|4454.7|4454.1|4454.7|4454.1|4454.95|4454.35|4454.2|4453.6|758
1648065780000|2022-03-23 20:03:00|4454.45|4453.85|4454.2|4453.6|4454.45|4453.85|4454.2|4453.6|502
1648065790000|2022-03-23 20:03:10|4454.45|4453.85|4453.95|4453.35|4454.45|4453.85|4453.95|4453.35|1072
1648065800000|2022-03-23 20:03:20|4454.2|4453.6|4454.45|4453.85|4454.45|4453.85|4453.95|4453.35|819
1648065810000|2022-03-23 20:03:30|4454.2|4453.6|4454.2|4453.6|4454.2|4453.6|4453.95|4453.35|704
1648065820000|2022-03-23 20:03:40|4453.95|4453.35|4453.95|4453.35|4454.2|4453.6|4453.95|4453.35|1102
1648065830000|2022-03-23 20:03:50|4453.7|4453.1|4453.45|4452.85|4453.7|4453.1|4453.45|4452.85|558
1648065840000|2022-03-23 20:04:00|4453.57|4452.97|4453.7|4453.1|4453.7|4453.1|4453.45|4452.85|262
1648065850000|2022-03-23 20:04:10|4453.95|4453.35|4453.95|4453.35|4453.95|4453.35|4453.7|4453.1|454
1648065860000|2022-03-23 20:04:20|4453.7|4453.1|4453.7|4453.1|4453.7|4453.1|4453.7|4453.1|181
1648065870000|2022-03-23 20:04:30|4453.45|4452.85|4453.45|4452.85|4453.45|4452.85|4453.45|4452.85|259
1648065880000|2022-03-23 20:04:40|4453.7|4453.1|4454.2|4453.6|4454.2|4453.6|4453.7|4453.1|699
1648065890000|2022-03-23 20:04:50|4453.95|4453.35|4453.95|4453.35|4453.95|4453.35|4453.95|4453.35|304
1648065900000|2022-03-23 20:05:00|4453.82|4453.22|4454.2|4453.6|4454.2|4453.6|4453.7|4453.1|443
1648065910000|2022-03-23 20:05:10|4454.45|4453.85|4454.7|4454.1|4454.95|4454.35|4454.45|4453.85|689
1648065920000|2022-03-23 20:05:20|4454.95|4454.35|4454.2|4453.6|4454.95|4454.35|4454.2|4453.6|384
1648065930000|2022-03-23 20:05:30|4454.45|4453.85|4454.7|4454.1|4454.7|4454.1|4454.45|4453.85|345
1648065940000|2022-03-23 20:05:40|4454.57|4453.97|4454.7|4454.1|4454.82|4454.22|4454.32|4453.72|395
1648065950000|2022-03-23 20:05:50|4454.57|4453.97|4453.95|4453.35|4454.57|4453.97|4453.95|4453.35|233
1648065960000|2022-03-23 20:06:00|4453.7|4453.1|4453.7|4453.1|4453.82|4453.22|4453.7|4453.1|226
1648065970000|2022-03-23 20:06:10|4453.45|4452.85|4453.7|4453.1|4453.7|4453.1|4453.2|4452.6|712
1648065980000|2022-03-23 20:06:20|4453.45|4452.85|4453.2|4452.6|4453.57|4452.97|4453.2|4452.6|159
1648065990000|2022-03-23 20:06:30|||||||||75
1648066000000|2022-03-23 20:06:40|4453.45|4452.85|4453.7|4453.1|4453.95|4453.35|4453.45|4452.85|444
1648066010000|2022-03-23 20:06:50|4453.82|4453.22|4453.95|4453.35|4453.95|4453.35|4453.7|4453.1|108
1648066020000|2022-03-23 20:07:00|4454.2|4453.6|4454.45|4453.85|4454.45|4453.85|4454.2|4453.6|570
1648066030000|2022-03-23 20:07:10|4454.57|4453.97|4454.45|4453.85|4454.57|4453.97|4454.45|4453.85|126
1648066040000|2022-03-23 20:07:20|4454.2|4453.6|4453.45|4452.85|4454.2|4453.6|4453.45|4452.85|198
1648066050000|2022-03-23 20:07:30|4453.7|4453.1|4453.45|4452.85|4453.7|4453.1|4453.45|4452.85|502
1648066060000|2022-03-23 20:07:40|4453.57|4452.97|4453.45|4452.85|4453.7|4453.1|4453.45|4452.85|134
1648066070000|2022-03-23 20:07:50|4453.7|4453.1|4454.07|4453.47|4454.2|4453.6|4453.45|4452.85|446
1648066080000|2022-03-23 20:08:00|4454.2|4453.6|4454.2|4453.6|4454.32|4453.72|4453.95|4453.35|319
1648066090000|2022-03-23 20:08:10|4454.45|4453.85|4454.2|4453.6|4454.45|4453.85|4454.2|4453.6|180
1648066100000|2022-03-23 20:08:20|4453.95|4453.35|4453.7|4453.1|4454.2|4453.6|4453.7|4453.1|270
1648066110000|2022-03-23 20:08:30|4453.45|4452.85|4453.45|4452.85|4453.57|4452.97|4453.45|4452.85|130
1648066120000|2022-03-23 20:08:40|4453.7|4453.1|4453.45|4452.85|4453.7|4453.1|4453.45|4452.85|98
1648066130000|2022-03-23 20:08:50|4453.2|4452.6|4453.2|4452.6|4453.45|4452.85|4453.2|4452.6|183
1648066140000|2022-03-23 20:09:00|4453.45|4452.85|4453.45|4452.85|4453.45|4452.85|4453.2|4452.6|283
1648066150000|2022-03-23 20:09:10|||||||||137
1648066160000|2022-03-23 20:09:20|||||||||129
1648066170000|2022-03-23 20:09:30|4453.2|4452.6|4452.95|4452.35|4453.2|4452.6|4452.95|4452.35|318
1648066180000|2022-03-23 20:09:40|4453.2|4452.6|4453.2|4452.6|4453.2|4452.6|4453.2|4452.6|161
1648066190000|2022-03-23 20:09:50|4453.45|4452.85|4453.7|4453.1|4453.82|4453.22|4453.2|4452.6|465
1648066200000|2022-03-23 20:10:00|4453.95|4453.35|4453.45|4452.85|4453.95|4453.35|4453.45|4452.85|401
1648066210000|2022-03-23 20:10:10|4453.7|4453.1|4453.7|4453.1|4453.82|4453.22|4453.7|4453.1|240
1648066220000|2022-03-23 20:10:20|4453.57|4452.97|4453.45|4452.85|4453.57|4452.97|4453.45|4452.85|369
1648066230000|2022-03-23 20:10:30|||||||||283
1648066240000|2022-03-23 20:10:40|4453.7|4453.1|4453.95|4453.35|4453.95|4453.35|4453.7|4453.1|199
1648066250000|2022-03-23 20:10:50|||||||||126
1648066260000|2022-03-23 20:11:00|4454.2|4453.6|4454.45|4453.85|4454.45|4453.85|4454.2|4453.6|116
1648066270000|2022-03-23 20:11:10|4454.7|4454.1|4453.95|4453.35|4454.7|4454.1|4453.95|4453.35|296
1648066280000|2022-03-23 20:11:20|4453.7|4453.1|4453.45|4452.85|4453.95|4453.35|4453.45|4452.85|273
1648066290000|2022-03-23 20:11:30|4453.7|4453.1|4453.95|4453.35|4453.95|4453.35|4453.7|4453.1|151
1648066300000|2022-03-23 20:11:40|4453.7|4453.1|4453.7|4453.1|4453.7|4453.1|4453.7|4453.1|151
1648066310000|2022-03-23 20:11:50|4453.95|4453.35|4454.2|4453.6|4454.2|4453.6|4453.95|4453.35|256
1648066320000|2022-03-23 20:12:00|4454.45|4453.85|4454.2|4453.6|4454.45|4453.85|4454.07|4453.47|241
1648066330000|2022-03-23 20:12:10|||||||||109
1648066340000|2022-03-23 20:12:20|4453.95|4453.35|4454.2|4453.6|4454.45|4453.85|4453.95|4453.35|236
1648066350000|2022-03-23 20:12:30|4454.45|4453.85|4454.45|4453.85|4454.45|4453.85|4454.45|4453.85|55
1648066360000|2022-03-23 20:12:40|4454.2|4453.6|4454.2|4453.6|4454.2|4453.6|4454.2|4453.6|137
1648066370000|2022-03-23 20:12:50|4453.95|4453.35|4454.2|4453.6|4454.2|4453.6|4453.95|4453.35|212
1648066380000|2022-03-23 20:13:00|4454.45|4453.85|4454.45|4453.85|4454.45|4453.85|4454.2|4453.6|343
1648066390000|2022-03-23 20:13:10|4454.57|4453.97|4454.7|4454.1|4454.7|4454.1|4454.45|4453.85|80
1648066400000|2022-03-23 20:13:20|||||||||46
1648066410000|2022-03-23 20:13:30|4454.95|4454.35|4454.7|4454.1|4454.95|4454.35|4454.7|4454.1|301
1648066420000|2022-03-23 20:13:40|||||||||60
1648066430000|2022-03-23 20:13:50|4454.45|4453.85|4454.45|4453.85|4454.57|4453.97|4454.45|4453.85|170
1648066440000|2022-03-23 20:14:00|4454.7|4454.1|4454.7|4454.1|4454.7|4454.1|4454.7|4454.1|278
1648066450000|2022-03-23 20:14:10|4454.82|4454.22|4454.95|4454.35|4454.95|4454.35|4454.82|4454.22|137
1648066460000|2022-03-23 20:14:20|4454.7|4454.1|4454.95|4454.35|4454.95|4454.35|4454.7|4454.1|183
1648066470000|2022-03-23 20:14:30|4454.7|4454.1|4455.2|4454.6|4455.2|4454.6|4454.7|4454.1|376
1648066480000|2022-03-23 20:14:40|4454.95|4454.35|4454.95|4454.35|4455.2|4454.6|4454.95|4454.35|351
1648066490000|2022-03-23 20:14:50|4455.2|4454.6|4455.2|4454.6|4455.2|4454.6|4455.2|4454.6|132
1648066500000|2022-03-23 20:15:00|4454.95|4454.35|4454.95|4454.35|4455.2|4454.6|4454.95|4454.35|265
1648066510000|2022-03-23 20:15:10|4454.7|4454.1|4454.95|4454.35|4454.95|4454.35|4454.7|4454.1|89
1648066520000|2022-03-23 20:15:20|4454.82|4454.22|4455.07|4454.47|4455.2|4454.6|4454.82|4454.22|61
1648066530000|2022-03-23 20:15:30|4455.2|4454.6|4454.95|4454.35|4455.2|4454.6|4454.95|4454.35|57
1648066540000|2022-03-23 20:15:40|||||||||14
1648066550000|2022-03-23 20:15:50|||||||||10
1648066560000|2022-03-23 20:16:00|4454.82|4454.22|4454.45|4453.85|4454.82|4454.22|4454.45|4453.85|108
1648066570000|2022-03-23 20:16:10|||||||||205
1648066580000|2022-03-23 20:16:20|4454.7|4454.1|4454.7|4454.1|4454.7|4454.1|4454.7|4454.1|66
1648066590000|2022-03-23 20:16:30|4454.45|4453.85|4454.45|4453.85|4454.45|4453.85|4454.45|4453.85|71
1648066600000|2022-03-23 20:16:40|||||||||36
1648066610000|2022-03-23 20:16:50|||||||||9
1648066620000|2022-03-23 20:17:00|||||||||98
1648066630000|2022-03-23 20:17:10|4454.7|4454.1|4454.7|4454.1|4454.7|4454.1|4454.45|4453.85|58
1648066640000|2022-03-23 20:17:20|4454.57|4453.97|4454.45|4453.85|4454.57|4453.97|4454.45|4453.85|33
1648066650000|2022-03-23 20:17:30|||||||||28
1648066660000|2022-03-23 20:17:40|||||||||100
1648066670000|2022-03-23 20:17:50|||||||||74
1648066680000|2022-03-23 20:18:00|||||||||136
1648066690000|2022-03-23 20:18:10|||||||||19
1648066700000|2022-03-23 20:18:20|||||||||8
1648066710000|2022-03-23 20:18:30|||||||||23
1648066720000|2022-03-23 20:18:40|||||||||30
1648066730000|2022-03-23 20:18:50|||||||||51
1648066740000|2022-03-23 20:19:00|||||||||69
1648066750000|2022-03-23 20:19:10|||||||||31
1648066760000|2022-03-23 20:19:20|4454.95|4454.35|4454.95|4454.35|4454.95|4454.35|4454.95|4454.35|144
1648066770000|2022-03-23 20:19:30|||||||||8
1648066780000|2022-03-23 20:19:40|4455.2|4454.6|4455.2|4454.6|4455.2|4454.6|4454.95|4454.35|128
1648066790000|2022-03-23 20:19:50|||||||||48
1648066800000|2022-03-23 20:20:00|4455.07|4454.47|4454.95|4454.35|4455.2|4454.6|4454.95|4454.35|15
1648066810000|2022-03-23 20:20:10|||||||||20
1648066820000|2022-03-23 20:20:20|4455.2|4454.6|4455.2|4454.6|4455.2|4454.6|4455.2|4454.6|91
1648066830000|2022-03-23 20:20:30|||||||||147
1648066840000|2022-03-23 20:20:40|||||||||82
1648066850000|2022-03-23 20:20:50|4455.45|4454.85|4455.45|4454.85|4455.45|4454.85|4455.32|4454.72|86
1648066860000|2022-03-23 20:21:00|4455.32|4454.72|4455.45|4454.85|4455.45|4454.85|4455.2|4454.6|84
1648066870000|2022-03-23 20:21:10|4455.2|4454.6|4455.2|4454.6|4455.45|4454.85|4455.2|4454.6|19
1648066880000|2022-03-23 20:21:20|||||||||14
1648066890000|2022-03-23 20:21:30|||||||||46
1648066900000|2022-03-23 20:21:40|4455.32|4454.72|4455.2|4454.6|4455.32|4454.72|4455.2|4454.6|56
1648066910000|2022-03-23 20:21:50|4455.32|4454.72|4455.2|4454.6|4455.32|4454.72|4455.2|4454.6|25
1648066920000|2022-03-23 20:22:00|||||||||4
1648066930000|2022-03-23 20:22:10|||||||||2
1648066940000|2022-03-23 20:22:20|4455.45|4454.85|4455.7|4455.1|4455.7|4455.1|4455.45|4454.85|118
1648066950000|2022-03-23 20:22:30|||||||||3
1648066960000|2022-03-23 20:22:40|4455.45|4454.85|4455.7|4455.1|4455.7|4455.1|4455.45|4454.85|44
1648066970000|2022-03-23 20:22:50|||||||||19
1648066980000|2022-03-23 20:23:00|||||||||32
1648066990000|2022-03-23 20:23:10|||||||||2
1648067000000|2022-03-23 20:23:20|||||||||17
1648067010000|2022-03-23 20:23:30|4455.57|4454.97|4455.95|4455.35|4455.95|4455.35|4455.57|4454.97|169
1648067020000|2022-03-23 20:23:40|4456.07|4455.47|4456.2|4455.6|4456.2|4455.6|4455.95|4455.35|300
1648067030000|2022-03-23 20:23:50|4456.45|4455.85|4456.2|4455.6|4456.45|4455.85|4456.2|4455.6|185
1648067040000|2022-03-23 20:24:00|4456.07|4455.47|4455.95|4455.35|4456.2|4455.6|4455.95|4455.35|24
1648067050000|2022-03-23 20:24:10|||||||||22
1648067060000|2022-03-23 20:24:20|4455.7|4455.1|4455.45|4454.85|4455.7|4455.1|4455.45|4454.85|41
1648067070000|2022-03-23 20:24:30|4455.57|4454.97|4455.45|4454.85|4455.57|4454.97|4455.45|4454.85|26
1648067080000|2022-03-23 20:24:40|4455.57|4454.97|4455.45|4454.85|4455.57|4454.97|4455.45|4454.85|23
1648067090000|2022-03-23 20:24:50|4455.57|4454.97|4455.82|4455.22|4455.82|4455.22|4455.57|4454.97|52
1648067100000|2022-03-23 20:25:00|4455.7|4455.1|4455.7|4455.1|4455.95|4455.35|4455.7|4455.1|78
1648067110000|2022-03-23 20:25:10|||||||||2
1648067120000|2022-03-23 20:25:20|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|22
1648067130000|2022-03-23 20:25:30|4455.82|4455.22|4455.95|4455.35|4455.95|4455.35|4455.82|4455.22|22
1648067140000|2022-03-23 20:25:40|4455.7|4455.1|4455.7|4455.1|4455.95|4455.35|4455.7|4455.1|70
1648067150000|2022-03-23 20:25:50|4455.82|4455.22|4455.95|4455.35|4456.07|4455.47|4455.82|4455.22|47
1648067160000|2022-03-23 20:26:00|4456.07|4455.47|4456.2|4455.6|4456.2|4455.6|4456.07|4455.47|11
1648067170000|2022-03-23 20:26:10|4456.07|4455.47|4456.2|4455.6|4456.32|4455.72|4456.07|4455.47|82
1648067180000|2022-03-23 20:26:20|4456.45|4455.85|4456.32|4455.72|4456.45|4455.85|4456.2|4455.6|225
1648067190000|2022-03-23 20:26:30|4456.2|4455.6|4456.45|4455.85|4456.45|4455.85|4456.2|4455.6|47
1648067200000|2022-03-23 20:26:40|4456.57|4455.97|4455.95|4455.35|4456.57|4455.97|4455.95|4455.35|89
1648067210000|2022-03-23 20:26:50|4456.07|4455.47|4456.2|4455.6|4456.2|4455.6|4456.07|4455.47|36
1648067220000|2022-03-23 20:27:00|4456.32|4455.72|4456.45|4455.85|4456.45|4455.85|4456.2|4455.6|79
1648067230000|2022-03-23 20:27:10|4456.32|4455.72|4456.2|4455.6|4456.32|4455.72|4456.2|4455.6|15
1648067240000|2022-03-23 20:27:20|4456.07|4455.47|4456.2|4455.6|4456.2|4455.6|4455.95|4455.35|40
1648067250000|2022-03-23 20:27:30|||||||||13
1648067260000|2022-03-23 20:27:40|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|4455.7|4455.1|87
1648067270000|2022-03-23 20:27:50|||||||||7
1648067280000|2022-03-23 20:28:00|4456.07|4455.47|4455.95|4455.35|4456.07|4455.47|4455.95|4455.35|16
1648067290000|2022-03-23 20:28:10|4456.2|4455.6|4455.95|4455.35|4456.2|4455.6|4455.95|4455.35|44
1648067300000|2022-03-23 20:28:20|||||||||7
1648067310000|2022-03-23 20:28:30|||||||||2
1648067320000|2022-03-23 20:28:40|4456.2|4455.6|4456.2|4455.6|4456.2|4455.6|4456.07|4455.47|44
1648067330000|2022-03-23 20:28:50|4456.07|4455.47|4455.7|4455.1|4456.07|4455.47|4455.7|4455.1|36
1648067340000|2022-03-23 20:29:00|||||||||18
1648067350000|2022-03-23 20:29:10|4455.45|4454.85|4455.7|4455.1|4455.7|4455.1|4455.45|4454.85|118
1648067360000|2022-03-23 20:29:20|4455.57|4454.97|4455.57|4454.97|4455.7|4455.1|4455.57|4454.97|59
1648067370000|2022-03-23 20:29:30|4455.45|4454.85|4455.45|4454.85|4455.45|4454.85|4455.45|4454.85|9
1648067390000|2022-03-23 20:29:50|4455.2|4454.6|4455.45|4454.85|4455.45|4454.85|4455.2|4454.6|98
1648067400000|2022-03-23 20:30:00|||||||||13
1648067410000|2022-03-23 20:30:10|4455.7|4455.1|4456.7|4456.1|4456.7|4456.1|4455.7|4455.1|389
1648067420000|2022-03-23 20:30:20|4456.45|4455.85|4456.7|4456.1|4456.7|4456.1|4456.45|4455.85|79
1648067430000|2022-03-23 20:30:30|4456.2|4455.6|4456.2|4455.6|4456.2|4455.6|4456.2|4455.6|99
1648067450000|2022-03-23 20:30:50|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|17
1648067460000|2022-03-23 20:31:00|4456.07|4455.47|4455.45|4454.85|4456.07|4455.47|4455.45|4454.85|60
1648067470000|2022-03-23 20:31:10|4455.57|4454.97|4455.45|4454.85|4455.7|4455.1|4455.32|4454.72|91
1648067480000|2022-03-23 20:31:20|4455.32|4454.72|4455.82|4455.22|4455.95|4455.35|4455.32|4454.72|34
1648067490000|2022-03-23 20:31:30|4455.7|4455.1|4455.7|4455.1|4455.82|4455.22|4455.7|4455.1|2
1648067500000|2022-03-23 20:31:40|4455.82|4455.22|4455.95|4455.35|4455.95|4455.35|4455.7|4455.1|11
1648067510000|2022-03-23 20:31:50|||||||||3
1648067520000|2022-03-23 20:32:00|||||||||10
1648067530000|2022-03-23 20:32:10|||||||||10
1648067540000|2022-03-23 20:32:20|4456.07|4455.47|4456.2|4455.6|4456.2|4455.6|4456.07|4455.47|20
1648067550000|2022-03-23 20:32:30|4456.07|4455.47|4455.95|4455.35|4456.2|4455.6|4455.95|4455.35|27
1648067560000|2022-03-23 20:32:40|4456.2|4455.6|4456.2|4455.6|4456.2|4455.6|4455.95|4455.35|38
1648067570000|2022-03-23 20:32:50|||||||||3
1648067580000|2022-03-23 20:33:00|4455.95|4455.35|4456.07|4455.47|4456.2|4455.6|4455.95|4455.35|12
1648067590000|2022-03-23 20:33:10|4456.2|4455.6|4456.2|4455.6|4456.2|4455.6|4456.2|4455.6|5
1648067600000|2022-03-23 20:33:20|||||||||5
1648067610000|2022-03-23 20:33:30|||||||||2
1648067620000|2022-03-23 20:33:40|||||||||11
1648067630000|2022-03-23 20:33:50|||||||||5
1648067640000|2022-03-23 20:34:00|4456.45|4455.85|4456.7|4456.1|4456.7|4456.1|4456.45|4455.85|71
1648067650000|2022-03-23 20:34:10|||||||||10
1648067660000|2022-03-23 20:34:20|4456.45|4455.85|4456.45|4455.85|4456.45|4455.85|4456.45|4455.85|179
1648067670000|2022-03-23 20:34:30|4456.2|4455.6|4456.2|4455.6|4456.2|4455.6|4456.2|4455.6|58
1648067680000|2022-03-23 20:34:40|||||||||8
1648067690000|2022-03-23 20:34:50|||||||||21
1648067700000|2022-03-23 20:35:00|4456.45|4455.85|4456.45|4455.85|4456.45|4455.85|4456.45|4455.85|25
1648067710000|2022-03-23 20:35:10|4456.2|4455.6|4456.45|4455.85|4456.45|4455.85|4456.2|4455.6|67
1648067720000|2022-03-23 20:35:20|4456.2|4455.6|4456.2|4455.6|4456.2|4455.6|4456.2|4455.6|8
1648067730000|2022-03-23 20:35:30|4456.07|4455.47|4455.95|4455.35|4456.07|4455.47|4455.95|4455.35|19
1648067740000|2022-03-23 20:35:40|||||||||17
1648067750000|2022-03-23 20:35:50|4455.82|4455.22|4455.82|4455.22|4455.82|4455.22|4455.82|4455.22|79
1648067760000|2022-03-23 20:36:00|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|11
1648067770000|2022-03-23 20:36:10|4455.7|4455.1|4455.7|4455.1|4455.7|4455.1|4455.7|4455.1|17
1648067780000|2022-03-23 20:36:20|4455.95|4455.35|4455.82|4455.22|4455.95|4455.35|4455.82|4455.22|24
1648067790000|2022-03-23 20:36:30|4455.7|4455.1|4455.7|4455.1|4455.7|4455.1|4455.7|4455.1|1
1648067800000|2022-03-23 20:36:40|4455.45|4454.85|4455.45|4454.85|4455.45|4454.85|4455.45|4454.85|33
1648067810000|2022-03-23 20:36:50|4455.7|4455.1|4455.7|4455.1|4455.7|4455.1|4455.7|4455.1|23
1648067820000|2022-03-23 20:37:00|4455.82|4455.22|4455.7|4455.1|4455.95|4455.35|4455.7|4455.1|46
1648067830000|2022-03-23 20:37:10|||||||||12
1648067840000|2022-03-23 20:37:20|||||||||2
1648067850000|2022-03-23 20:37:30|4455.45|4454.85|4455.7|4455.1|4455.7|4455.1|4455.45|4454.85|29
1648067860000|2022-03-23 20:37:40|||||||||2
1648067870000|2022-03-23 20:37:50|4455.45|4454.85|4455.45|4454.85|4455.45|4454.85|4455.45|4454.85|24
1648067880000|2022-03-23 20:38:00|4455.7|4455.1|4455.45|4454.85|4455.7|4455.1|4455.45|4454.85|62
1648067890000|2022-03-23 20:38:10|||||||||6
1648067900000|2022-03-23 20:38:20|||||||||5
1648067910000|2022-03-23 20:38:30|||||||||1
1648067920000|2022-03-23 20:38:40|||||||||7
1648067940000|2022-03-23 20:39:00|||||||||4
1648067950000|2022-03-23 20:39:10|4455.7|4455.1|4455.7|4455.1|4455.7|4455.1|4455.7|4455.1|35
1648067980000|2022-03-23 20:39:40|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|27
1648067990000|2022-03-23 20:39:50|4456.07|4455.47|4456.07|4455.47|4456.07|4455.47|4456.07|4455.47|35
1648068000000|2022-03-23 20:40:00|4455.95|4455.35|4455.95|4455.35|4456.07|4455.47|4455.95|4455.35|7
1648068010000|2022-03-23 20:40:10|4455.82|4455.22|4455.7|4455.1|4455.82|4455.22|4455.7|4455.1|32
1648068020000|2022-03-23 20:40:20|4455.82|4455.22|4455.82|4455.22|4455.82|4455.22|4455.82|4455.22|8
1648068030000|2022-03-23 20:40:30|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|0
1648068050000|2022-03-23 20:40:50|||||||||10
1648068060000|2022-03-23 20:41:00|4456.2|4455.6|4456.2|4455.6|4456.2|4455.6|4456.2|4455.6|18
1648068080000|2022-03-23 20:41:20|4456.07|4455.47|4456.07|4455.47|4456.07|4455.47|4455.95|4455.35|32
1648068090000|2022-03-23 20:41:30|4456.2|4455.6|4456.2|4455.6|4456.2|4455.6|4456.2|4455.6|0
1648068100000|2022-03-23 20:41:40|4456.07|4455.47|4456.07|4455.47|4456.07|4455.47|4455.95|4455.35|13
1648068110000|2022-03-23 20:41:50|4455.95|4455.35|4456.07|4455.47|4456.07|4455.47|4455.95|4455.35|6
1648068120000|2022-03-23 20:42:00|4456.2|4455.6|4455.95|4455.35|4456.2|4455.6|4455.95|4455.35|8
1648068140000|2022-03-23 20:42:20|4455.7|4455.1|4455.95|4455.35|4455.95|4455.35|4455.7|4455.1|46
1648068150000|2022-03-23 20:42:30|||||||||1
1648068170000|2022-03-23 20:42:50|4455.7|4455.1|4455.7|4455.1|4455.95|4455.35|4455.57|4454.97|72
1648068180000|2022-03-23 20:43:00|4455.82|4455.22|4455.7|4455.1|4455.82|4455.22|4455.7|4455.1|5
1648068190000|2022-03-23 20:43:10|4455.95|4455.35|4455.7|4455.1|4455.95|4455.35|4455.7|4455.1|22
1648068200000|2022-03-23 20:43:20|4455.57|4454.97|4455.7|4455.1|4455.7|4455.1|4455.57|4454.97|13
1648068230000|2022-03-23 20:43:50|||||||||2
1648068240000|2022-03-23 20:44:00|||||||||11
1648068250000|2022-03-23 20:44:10|4455.45|4454.85|4455.7|4455.1|4455.7|4455.1|4455.45|4454.85|52
1648068270000|2022-03-23 20:44:30|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|69
1648068280000|2022-03-23 20:44:40|4456.2|4455.6|4456.2|4455.6|4456.2|4455.6|4456.2|4455.6|3
1648068290000|2022-03-23 20:44:50|||||||||14
1648068300000|2022-03-23 20:45:00|4456.32|4455.72|4456.2|4455.6|4456.45|4455.85|4456.2|4455.6|132
1648068310000|2022-03-23 20:45:10|4456.32|4455.72|4455.95|4455.35|4456.45|4455.85|4455.95|4455.35|32
1648068320000|2022-03-23 20:45:20|4456.07|4455.47|4456.2|4455.6|4456.2|4455.6|4455.95|4455.35|6
1648068330000|2022-03-23 20:45:30|4456.07|4455.47|4456.2|4455.6|4456.2|4455.6|4456.07|4455.47|10
1648068340000|2022-03-23 20:45:40|4456.32|4455.72|4456.45|4455.85|4456.45|4455.85|4456.2|4455.6|128
1648068350000|2022-03-23 20:45:50|||||||||12
1648068370000|2022-03-23 20:46:10|4456.7|4456.1|4456.7|4456.1|4456.7|4456.1|4456.7|4456.1|50
1648068380000|2022-03-23 20:46:20|||||||||32
1648068390000|2022-03-23 20:46:30|||||||||47
1648068400000|2022-03-23 20:46:40|4456.57|4455.97|4456.7|4456.1|4456.7|4456.1|4456.57|4455.97|54
1648068410000|2022-03-23 20:46:50|4456.57|4455.97|4456.7|4456.1|4456.7|4456.1|4456.57|4455.97|52
1648068420000|2022-03-23 20:47:00|4456.82|4456.22|4456.95|4456.35|4456.95|4456.35|4456.82|4456.22|49
1648068430000|2022-03-23 20:47:10|4456.7|4456.1|4456.7|4456.1|4456.7|4456.1|4456.7|4456.1|33
1648068440000|2022-03-23 20:47:20|4456.82|4456.22|4456.7|4456.1|4456.95|4456.35|4456.7|4456.1|49
1648068460000|2022-03-23 20:47:40|4456.95|4456.35|4456.95|4456.35|4456.95|4456.35|4456.95|4456.35|13
1648068470000|2022-03-23 20:47:50|||||||||10
1648068480000|2022-03-23 20:48:00|||||||||14
1648068490000|2022-03-23 20:48:10|4456.82|4456.22|4456.7|4456.1|4456.82|4456.22|4456.7|4456.1|12
1648068500000|2022-03-23 20:48:20|||||||||1
1648068510000|2022-03-23 20:48:30|||||||||13
1648068520000|2022-03-23 20:48:40|4456.45|4455.85|4456.95|4456.35|4456.95|4456.35|4456.45|4455.85|74
1648068530000|2022-03-23 20:48:50|4456.82|4456.22|4456.95|4456.35|4456.95|4456.35|4456.82|4456.22|26
1648068540000|2022-03-23 20:49:00|||||||||24
1648068550000|2022-03-23 20:49:10|||||||||65
1648068560000|2022-03-23 20:49:20|||||||||104
1648068570000|2022-03-23 20:49:30|4457.07|4456.47|4456.95|4456.35|4457.07|4456.47|4456.95|4456.35|13
1648068580000|2022-03-23 20:49:40|||||||||2
1648068590000|2022-03-23 20:49:50|||||||||16
1648068600000|2022-03-23 20:50:00|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|26
1648068610000|2022-03-23 20:50:10|4456.95|4456.35|4457.2|4456.6|4457.2|4456.6|4456.95|4456.35|37
1648068620000|2022-03-23 20:50:20|4457.07|4456.47|4456.95|4456.35|4457.07|4456.47|4456.95|4456.35|12
1648068630000|2022-03-23 20:50:30|4457.07|4456.47|4457.07|4456.47|4457.07|4456.47|4457.07|4456.47|4
1648068640000|2022-03-23 20:50:40|4456.95|4456.35|4456.95|4456.35|4456.95|4456.35|4456.95|4456.35|10
1648068660000|2022-03-23 20:51:00|4457.07|4456.47|4456.95|4456.35|4457.2|4456.6|4456.7|4456.1|53
1648068670000|2022-03-23 20:51:10|4457.2|4456.6|4456.95|4456.35|4457.2|4456.6|4456.95|4456.35|73
1648068680000|2022-03-23 20:51:20|4456.7|4456.1|4456.95|4456.35|4456.95|4456.35|4456.7|4456.1|65
1648068690000|2022-03-23 20:51:30|4457.07|4456.47|4456.95|4456.35|4457.07|4456.47|4456.95|4456.35|10
1648068700000|2022-03-23 20:51:40|||||||||1
1648068710000|2022-03-23 20:51:50|4457.07|4456.47|4456.95|4456.35|4457.07|4456.47|4456.95|4456.35|2
1648068720000|2022-03-23 20:52:00|4457.07|4456.47|4456.95|4456.35|4457.07|4456.47|4456.95|4456.35|3
1648068730000|2022-03-23 20:52:10|4457.07|4456.47|4456.95|4456.35|4457.2|4456.6|4456.95|4456.35|70
1648068740000|2022-03-23 20:52:20|||||||||2
1648068760000|2022-03-23 20:52:40|||||||||1
1648068770000|2022-03-23 20:52:50|||||||||15
1648068780000|2022-03-23 20:53:00|||||||||10
1648068790000|2022-03-23 20:53:10|||||||||1
1648068800000|2022-03-23 20:53:20|4457.07|4456.47|4457.07|4456.47|4457.07|4456.47|4456.95|4456.35|30
1648068810000|2022-03-23 20:53:30|4456.95|4456.35|4457.2|4456.6|4457.2|4456.6|4456.95|4456.35|43
1648068820000|2022-03-23 20:53:40|||||||||4
1648068830000|2022-03-23 20:53:50|4457.07|4456.47|4456.95|4456.35|4457.2|4456.6|4456.95|4456.35|64
1648068840000|2022-03-23 20:54:00|||||||||9
1648068850000|2022-03-23 20:54:10|||||||||2
1648068860000|2022-03-23 20:54:20|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|12
1648068870000|2022-03-23 20:54:30|4457.07|4456.47|4457.07|4456.47|4457.07|4456.47|4457.07|4456.47|24
1648068880000|2022-03-23 20:54:40|4457.2|4456.6|4457.07|4456.47|4457.2|4456.6|4456.95|4456.35|17
1648068890000|2022-03-23 20:54:50|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|4456.95|4456.35|33
1648068900000|2022-03-23 20:55:00|4457.32|4456.72|4457.45|4456.85|4457.45|4456.85|4456.95|4456.35|138
1648068910000|2022-03-23 20:55:10|4457.2|4456.6|4457.07|4456.47|4457.2|4456.6|4457.07|4456.47|55
1648068920000|2022-03-23 20:55:20|4457.2|4456.6|4457.07|4456.47|4457.45|4456.85|4457.07|4456.47|44
1648068930000|2022-03-23 20:55:30|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|4457.2|4456.6|27
1648068940000|2022-03-23 20:55:40|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|28
1648068950000|2022-03-23 20:55:50|||||||||8
1648068960000|2022-03-23 20:56:00|4457.45|4456.85|4457.2|4456.6|4457.45|4456.85|4457.2|4456.6|43
1648068970000|2022-03-23 20:56:10|||||||||34
1648068980000|2022-03-23 20:56:20|4456.95|4456.35|4456.95|4456.35|4456.95|4456.35|4456.95|4456.35|30
1648068990000|2022-03-23 20:56:30|4456.7|4456.1|4456.95|4456.35|4456.95|4456.35|4456.7|4456.1|35
1648069000000|2022-03-23 20:56:40|4456.82|4456.22|4456.95|4456.35|4456.95|4456.35|4456.82|4456.22|14
1648069010000|2022-03-23 20:56:50|||||||||2
1648069020000|2022-03-23 20:57:00|||||||||34
1648069030000|2022-03-23 20:57:10|||||||||3
1648069040000|2022-03-23 20:57:20|||||||||6
1648069050000|2022-03-23 20:57:30|||||||||6
1648069060000|2022-03-23 20:57:40|4457.07|4456.47|4456.95|4456.35|4457.07|4456.47|4456.95|4456.35|48
1648069070000|2022-03-23 20:57:50|||||||||7
1648069080000|2022-03-23 20:58:00|4457.07|4456.47|4457.2|4456.6|4457.2|4456.6|4456.95|4456.35|108
1648069090000|2022-03-23 20:58:10|4457.07|4456.47|4457.2|4456.6|4457.2|4456.6|4457.07|4456.47|81
1648069100000|2022-03-23 20:58:20|4456.95|4456.35|4456.95|4456.35|4456.95|4456.35|4456.95|4456.35|20
1648069110000|2022-03-23 20:58:30|||||||||2
1648069120000|2022-03-23 20:58:40|||||||||7
1648069130000|2022-03-23 20:58:50|||||||||14
1648069140000|2022-03-23 20:59:00|||||||||56
1648069150000|2022-03-23 20:59:10|4456.7|4456.1|4456.7|4456.1|4456.7|4456.1|4456.7|4456.1|133
1648069160000|2022-03-23 20:59:20|4456.45|4455.85|4456.45|4455.85|4456.45|4455.85|4456.45|4455.85|29
1648069170000|2022-03-23 20:59:30|||||||||10
1648069180000|2022-03-23 20:59:40|||||||||14
1648069190000|2022-03-23 20:59:50|4456.57|4455.97|4456.75|4455.25|4456.97|4455.97|4456.32|4455.25|100
1648069200000|2022-03-23 21:00:00|4456.78|4455.28|4456.67|4455.17|4456.78|4455.28|4456.64|4455.14|0
1648069210000|2022-03-23 21:00:10|4456.71|4455.21|4456.53|4455.03|4456.71|4455.21|4456.53|4455.03|0
1648069240000|2022-03-23 21:00:40|4456.16|4454.66|4456.16|4454.66|4456.16|4454.66|4456.16|4454.66|0
1648069260000|2022-03-23 21:01:00|4456.09|4454.59|4456.27|4454.77|4456.27|4454.77|4456.09|4454.59|0
1648069340000|2022-03-23 21:02:20|4456.16|4454.66|4456.16|4454.66|4456.16|4454.66|4456.16|4454.66|0
1648069370000|2022-03-23 21:02:50|4456.09|4454.59|4455.83|4454.33|4456.09|4454.59|4455.83|4454.33|0
1648069480000|2022-03-23 21:04:40|4455.61|4454.11|4455.61|4454.11|4455.61|4454.11|4455.61|4454.11|0
1648069490000|2022-03-23 21:04:50|4455.76|4454.26|4455.76|4454.26|4455.76|4454.26|4455.58|4454.08|0
1648069500000|2022-03-23 21:05:00|4455.58|4454.08|4455.72|4454.22|4455.76|4454.26|4455.54|4454.04|0
1648069510000|2022-03-23 21:05:10|4455.54|4454.04|4455.43|4453.93|4455.72|4454.22|4455.43|4453.93|0
1648069540000|2022-03-23 21:05:40|4455.47|4453.97|4455.65|4454.15|4455.65|4454.15|4455.47|4453.97|0
1648069560000|2022-03-23 21:06:00|4455.69|4454.19|4455.69|4454.19|4455.69|4454.19|4455.69|4454.19|0
1648069580000|2022-03-23 21:06:20|4455.5|4454|4455.5|4454|4455.5|4454|4455.5|4454|0
1648069630000|2022-03-23 21:07:10|4455.43|4453.93|4455.43|4453.93|4455.43|4453.93|4455.43|4453.93|0
1648069640000|2022-03-23 21:07:20|4455.5|4454|4455.5|4454|4455.5|4454|4455.5|4454|0
1648069690000|2022-03-23 21:08:10|4455.69|4454.19|4455.69|4454.19|4455.69|4454.19|4455.69|4454.19|0
1648069800000|2022-03-23 21:10:00|4455.47|4453.97|4455.47|4453.97|4455.47|4453.97|4455.47|4453.97|0
1648069840000|2022-03-23 21:10:40|4455.69|4454.19|4455.69|4454.19|4455.69|4454.19|4455.69|4454.19|0
1648069910000|2022-03-23 21:11:50|4455.76|4454.26|4455.76|4454.26|4455.76|4454.26|4455.76|4454.26|0
1648069920000|2022-03-23 21:12:00|4455.8|4454.3|4455.8|4454.3|4455.8|4454.3|4455.8|4454.3|0
1648069980000|2022-03-23 21:13:00|4455.61|4454.11|4455.61|4454.11|4455.61|4454.11|4455.61|4454.11|0
1648070000000|2022-03-23 21:13:20|4455.69|4454.19|4455.69|4454.19|4455.69|4454.19|4455.69|4454.19|0
1648070020000|2022-03-23 21:13:40|4455.76|4454.26|4455.76|4454.26|4455.76|4454.26|4455.76|4454.26|0
1648070140000|2022-03-23 21:15:40|4455.8|4454.3|4455.8|4454.3|4455.8|4454.3|4455.8|4454.3|0
1648070160000|2022-03-23 21:16:00|4455.65|4454.15|4455.69|4454.19|4455.76|4454.26|4455.61|4454.11|0
1648070180000|2022-03-23 21:16:20|4455.8|4454.3|4455.65|4454.15|4455.8|4454.3|4455.65|4454.15|0
1648070190000|2022-03-23 21:16:30|4455.58|4454.08|4455.47|4453.97|4455.58|4454.08|4455.47|4453.97|0
1648070210000|2022-03-23 21:16:50|4455.65|4454.15|4455.65|4454.15|4455.65|4454.15|4455.65|4454.15|0
1648070390000|2022-03-23 21:19:50|4455.47|4453.97|4455.65|4454.15|4455.65|4454.15|4455.47|4453.97|0
1648070400000|2022-03-23 21:20:00|4455.5|4454|4455.5|4454|4455.5|4454|4455.5|4454|0
1648070430000|2022-03-23 21:20:30|4455.54|4454.04|4455.69|4454.19|4455.69|4454.19|4455.54|4454.04|0
1648070460000|2022-03-23 21:21:00|4455.43|4453.93|4455.43|4453.93|4455.43|4453.93|4455.43|4453.93|0
1648070490000|2022-03-23 21:21:30|4455.5|4454|4455.5|4454|4455.5|4454|4455.5|4454|0
1648070510000|2022-03-23 21:21:50|4455.54|4454.04|4455.54|4454.04|4455.54|4454.04|4455.54|4454.04|0
1648070540000|2022-03-23 21:22:20|4455.43|4453.93|4455.43|4453.93|4455.43|4453.93|4455.43|4453.93|0
1648070560000|2022-03-23 21:22:40|4455.54|4454.04|4455.54|4454.04|4455.54|4454.04|4455.54|4454.04|0
1648070570000|2022-03-23 21:22:50|4455.5|4454|4455.5|4454|4455.5|4454|4455.5|4454|0
1648070580000|2022-03-23 21:23:00|4455.65|4454.15|4455.5|4454|4455.65|4454.15|4455.5|4454|0
1648070590000|2022-03-23 21:23:10|4455.76|4454.26|4455.65|4454.15|4455.76|4454.26|4455.65|4454.15|0
1648070700000|2022-03-23 21:25:00|4455.58|4454.08|4455.58|4454.08|4455.58|4454.08|4455.58|4454.08|0
1648070720000|2022-03-23 21:25:20|4455.65|4454.15|4455.65|4454.15|4455.65|4454.15|4455.65|4454.15|0
1648070810000|2022-03-23 21:26:50|4455.61|4454.11|4455.83|4454.33|4455.83|4454.33|4455.61|4454.11|0
1648070950000|2022-03-23 21:29:10|4455.87|4454.37|4455.87|4454.37|4455.87|4454.37|4455.87|4454.37|0
1648071100000|2022-03-23 21:31:40|4455.83|4454.33|4455.83|4454.33|4455.83|4454.33|4455.83|4454.33|0
1648071120000|2022-03-23 21:32:00|4455.94|4454.44|4455.94|4454.44|4455.94|4454.44|4455.94|4454.44|0
1648071170000|2022-03-23 21:32:50|4455.98|4454.48|4455.98|4454.48|4455.98|4454.48|4455.98|4454.48|0
1648071220000|2022-03-23 21:33:40|4455.83|4454.33|4455.83|4454.33|4455.83|4454.33|4455.83|4454.33|0
1648071230000|2022-03-23 21:33:50|4456.23|4454.73|4456.23|4454.73|4456.23|4454.73|4456.23|4454.73|0
1648071240000|2022-03-23 21:34:00|4456.31|4454.81|4456.49|4454.99|4456.49|4454.99|4456.31|4454.81|0
1648071250000|2022-03-23 21:34:10|4456.05|4454.55|4455.83|4454.33|4456.05|4454.55|4455.83|4454.33|0
1648071270000|2022-03-23 21:34:30|4455.91|4454.41|4455.91|4454.41|4455.91|4454.41|4455.91|4454.41|0
1648071280000|2022-03-23 21:34:40|4455.98|4454.48|4455.98|4454.48|4455.98|4454.48|4455.98|4454.48|0
1648071400000|2022-03-23 21:36:40|4456.42|4454.92|4456.2|4454.7|4456.42|4454.92|4456.2|4454.7|0
1648071420000|2022-03-23 21:37:00|4456.05|4454.55|4456.05|4454.55|4456.05|4454.55|4456.05|4454.55|0
1648071440000|2022-03-23 21:37:20|4456.16|4454.66|4456.16|4454.66|4456.16|4454.66|4456.16|4454.66|0
1648071450000|2022-03-23 21:37:30|4456.27|4454.77|4456.27|4454.77|4456.27|4454.77|4456.27|4454.77|0
1648071470000|2022-03-23 21:37:50|4456.31|4454.81|4456.31|4454.81|4456.31|4454.81|4456.31|4454.81|0
1648071490000|2022-03-23 21:38:10|4456.05|4454.55|4456.05|4454.55|4456.05|4454.55|4456.05|4454.55|0
1648071610000|2022-03-23 21:40:10|4456.2|4454.7|4456.2|4454.7|4456.2|4454.7|4456.2|4454.7|0
1648071640000|2022-03-23 21:40:40|4456.49|4454.99|4456.49|4454.99|4456.49|4454.99|4456.49|4454.99|0
1648071650000|2022-03-23 21:40:50|4456.42|4454.92|4456.42|4454.92|4456.42|4454.92|4456.42|4454.92|0
1648071660000|2022-03-23 21:41:00|4456.16|4454.66|4456.16|4454.66|4456.16|4454.66|4456.16|4454.66|0
1648071670000|2022-03-23 21:41:10|4456.13|4454.63|4456.2|4454.7|4456.2|4454.7|4456.13|4454.63|0
1648071690000|2022-03-23 21:41:30|4456.23|4454.73|4456.23|4454.73|4456.23|4454.73|4456.23|4454.73|0
1648071700000|2022-03-23 21:41:40|4456.2|4454.7|4456.13|4454.63|4456.2|4454.7|4456.13|4454.63|0
1648071730000|2022-03-23 21:42:10|4456.42|4454.92|4456.42|4454.92|4456.42|4454.92|4456.42|4454.92|0
1648071740000|2022-03-23 21:42:20|4456.49|4454.99|4456.49|4454.99|4456.49|4454.99|4456.49|4454.99|0
1648071750000|2022-03-23 21:42:30|4456.2|4454.7|4456.23|4454.73|4456.23|4454.73|4456.2|4454.7|0
1648071820000|2022-03-23 21:43:40|4456.2|4454.7|4456.2|4454.7|4456.2|4454.7|4456.2|4454.7|0
1648071960000|2022-03-23 21:46:00|4456.16|4454.66|4456.16|4454.66|4456.16|4454.66|4456.16|4454.66|0
1648071970000|2022-03-23 21:46:10|4456.13|4454.63|4456.16|4454.66|4456.16|4454.66|4456.13|4454.63|0
1648071980000|2022-03-23 21:46:20|4456.2|4454.7|4456.16|4454.66|4456.2|4454.7|4456.16|4454.66|0
1648072090000|2022-03-23 21:48:10|4456.2|4454.7|4456.2|4454.7|4456.2|4454.7|4456.2|4454.7|0
1648072140000|2022-03-23 21:49:00|4456.27|4454.77|4456.09|4454.59|4456.27|4454.77|4456.09|4454.59|0
1648072150000|2022-03-23 21:49:10|4456.16|4454.66|4456.16|4454.66|4456.16|4454.66|4456.16|4454.66|0
1648072190000|2022-03-23 21:49:50|4456.05|4454.55|4456.05|4454.55|4456.05|4454.55|4456.05|4454.55|0
1648072210000|2022-03-23 21:50:10|4456.13|4454.63|4456.13|4454.63|4456.13|4454.63|4456.13|4454.63|0
1648072220000|2022-03-23 21:50:20|4456.16|4454.66|4456.16|4454.66|4456.16|4454.66|4456.16|4454.66|0
1648072230000|2022-03-23 21:50:30|4456.09|4454.59|4456.09|4454.59|4456.09|4454.59|4456.09|4454.59|0
1648072240000|2022-03-23 21:50:40|4456.16|4454.66|4456.16|4454.66|4456.16|4454.66|4456.16|4454.66|0
1648072330000|2022-03-23 21:52:10|4456.27|4454.77|4456.27|4454.77|4456.27|4454.77|4456.27|4454.77|0
1648072340000|2022-03-23 21:52:20|4456.31|4454.81|4456.31|4454.81|4456.31|4454.81|4456.31|4454.81|0
1648072350000|2022-03-23 21:52:30|4456.27|4454.77|4456.27|4454.77|4456.27|4454.77|4456.27|4454.77|0
1648072360000|2022-03-23 21:52:40|4456.16|4454.66|4456.16|4454.66|4456.16|4454.66|4456.16|4454.66|0
1648072390000|2022-03-23 21:53:10|4456.13|4454.63|4456.13|4454.63|4456.13|4454.63|4456.13|4454.63|0
1648072410000|2022-03-23 21:53:30|4456.16|4454.66|4456.16|4454.66|4456.16|4454.66|4456.16|4454.66|0
1648072510000|2022-03-23 21:55:10|4456.27|4454.77|4456.27|4454.77|4456.34|4454.84|4456.27|4454.77|0
1648072520000|2022-03-23 21:55:20|4456.31|4454.81|4456.31|4454.81|4456.31|4454.81|4456.31|4454.81|0
1648072530000|2022-03-23 21:55:30|4456.27|4454.77|4456.31|4454.81|4456.31|4454.81|4456.27|4454.77|0
1648072580000|2022-03-23 21:56:20|4456.49|4454.99|4456.31|4454.81|4456.49|4454.99|4456.31|4454.81|0
1648072610000|2022-03-23 21:56:50|4456.38|4454.88|4456.38|4454.88|4456.38|4454.88|4456.38|4454.88|0
1648072670000|2022-03-23 21:57:50|4456.23|4454.73|4456.23|4454.73|4456.23|4454.73|4456.23|4454.73|0
1648072680000|2022-03-23 21:58:00|4456.38|4454.88|4456.38|4454.88|4456.38|4454.88|4456.38|4454.88|0
1648072700000|2022-03-23 21:58:20|4456.34|4454.84|4456.34|4454.84|4456.34|4454.84|4456.34|4454.84|0
1648072710000|2022-03-23 21:58:30|4456.27|4454.77|4456.27|4454.77|4456.27|4454.77|4456.27|4454.77|0
1648072720000|2022-03-23 21:58:40|4456.13|4454.63|4456.31|4454.81|4456.31|4454.81|4456.13|4454.63|0
1648072780000|2022-03-23 21:59:40|4456.42|4454.92|4456.42|4454.92|4456.42|4454.92|4456.42|4454.92|0
1648072790000|2022-03-23 21:59:50|4456.31|4454.81|4456.31|4454.81|4456.31|4454.81|4456.31|4454.81|0
1648072800000|2022-03-23 22:00:00|4457.07|4456.47|4456.07|4455.47|4457.57|4456.97|4456.07|4455.47|101
1648072810000|2022-03-23 22:00:10|4456.2|4455.6|4456.82|4456.22|4456.82|4456.22|4456.2|4455.6|75
1648072820000|2022-03-23 22:00:20|4456.7|4456.1|4456.07|4455.47|4456.7|4456.1|4456.07|4455.47|60
1648072830000|2022-03-23 22:00:30|4455.95|4455.35|4456.2|4455.6|4456.2|4455.6|4455.7|4455.1|295
1648072840000|2022-03-23 22:00:40|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|12
1648072850000|2022-03-23 22:00:50|4455.82|4455.22|4455.82|4455.22|4455.95|4455.35|4455.82|4455.22|31
1648072860000|2022-03-23 22:01:00|4455.95|4455.35|4456.45|4455.85|4456.95|4456.35|4455.95|4455.35|131
1648072870000|2022-03-23 22:01:10|4456.2|4455.6|4456.45|4455.85|4456.45|4455.85|4456.2|4455.6|23
1648072880000|2022-03-23 22:01:20|4456.57|4455.97|4456.7|4456.1|4456.7|4456.1|4456.45|4455.85|18
1648072890000|2022-03-23 22:01:30|4456.82|4456.22|4456.7|4456.1|4456.82|4456.22|4456.7|4456.1|14
1648072900000|2022-03-23 22:01:40|4456.82|4456.22|4456.95|4456.35|4456.95|4456.35|4456.82|4456.22|10
1648072910000|2022-03-23 22:01:50|4457.07|4456.47|4456.95|4456.35|4457.07|4456.47|4456.95|4456.35|10
1648072920000|2022-03-23 22:02:00|4456.7|4456.1|4456.7|4456.1|4456.7|4456.1|4456.45|4455.85|26
1648072930000|2022-03-23 22:02:10|4456.57|4455.97|4456.2|4455.6|4456.7|4456.1|4456.2|4455.6|26
1648072940000|2022-03-23 22:02:20|4456.32|4455.72|4456.45|4455.85|4456.45|4455.85|4456.32|4455.72|42
1648072950000|2022-03-23 22:02:30|4455.95|4455.35|4456.07|4455.47|4456.07|4455.47|4455.95|4455.35|24
1648072960000|2022-03-23 22:02:40|4456.2|4455.6|4456.2|4455.6|4456.2|4455.6|4456.2|4455.6|2
1648072970000|2022-03-23 22:02:50|4456.07|4455.47|4456.45|4455.85|4456.45|4455.85|4455.95|4455.35|26
1648072980000|2022-03-23 22:03:00|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|4455.95|4455.35|19
1648072990000|2022-03-23 22:03:10|||||||||12
1648073000000|2022-03-23 22:03:20|4455.7|4455.1|4455.7|4455.1|4455.7|4455.1|4455.7|4455.1|76
1648073010000|2022-03-23 22:03:30|4455.07|4454.47|4454.95|4454.35|4455.2|4454.6|4454.7|4454.1|90
1648073020000|2022-03-23 22:03:40|4455.07|4454.47|4454.7|4454.1|4455.2|4454.6|4454.7|4454.1|24
1648073030000|2022-03-23 22:03:50|4454.95|4454.35|4454.95|4454.35|4454.95|4454.35|4454.82|4454.22|44
1648073040000|2022-03-23 22:04:00|4454.82|4454.22|4454.7|4454.1|4454.95|4454.35|4454.7|4454.1|32
1648073050000|2022-03-23 22:04:10|||||||||1
1648073060000|2022-03-23 22:04:20|4454.82|4454.22|4454.7|4454.1|4454.82|4454.22|4454.7|4454.1|7
1648073070000|2022-03-23 22:04:30|||||||||3
1648073080000|2022-03-23 22:04:40|4454.82|4454.22|4454.7|4454.1|4454.82|4454.22|4454.7|4454.1|11
1648073090000|2022-03-23 22:04:50|4454.95|4454.35|4454.7|4454.1|4454.95|4454.35|4454.7|4454.1|5
1648073100000|2022-03-23 22:05:00|||||||||2
1648073110000|2022-03-23 22:05:10|||||||||3
1648073120000|2022-03-23 22:05:20|4454.95|4454.35|4455.2|4454.6|4455.2|4454.6|4454.95|4454.35|106
1648073130000|2022-03-23 22:05:30|4455.32|4454.72|4455.32|4454.72|4455.32|4454.72|4455.2|4454.6|5
1648073140000|2022-03-23 22:05:40|4455.2|4454.6|4455.2|4454.6|4455.32|4454.72|4455.2|4454.6|5
1648073150000|2022-03-23 22:05:50|4455.32|4454.72|4455.45|4454.85|4455.45|4454.85|4455.2|4454.6|6
1648073160000|2022-03-23 22:06:00|4455.32|4454.72|4455.2|4454.6|4455.32|4454.72|4455.2|4454.6|9
1648073170000|2022-03-23 22:06:10|4455.32|4454.72|4455.2|4454.6|4455.32|4454.72|4455.2|4454.6|23
1648073180000|2022-03-23 22:06:20|4455.45|4454.85|4455.45|4454.85|4455.45|4454.85|4455.32|4454.72|9
1648073190000|2022-03-23 22:06:30|4455.32|4454.72|4455.45|4454.85|4455.45|4454.85|4455.2|4454.6|3
1648073200000|2022-03-23 22:06:40|4455.57|4454.97|4455.57|4454.97|4455.57|4454.97|4455.57|4454.97|5
1648073210000|2022-03-23 22:06:50|4455.45|4454.85|4455.45|4454.85|4455.45|4454.85|4455.45|4454.85|0
1648073230000|2022-03-23 22:07:10|4455.57|4454.97|4455.45|4454.85|4455.7|4455.1|4455.45|4454.85|19
1648073240000|2022-03-23 22:07:20|4455.57|4454.97|4455.7|4455.1|4455.7|4455.1|4455.57|4454.97|1
1648073250000|2022-03-23 22:07:30|4455.57|4454.97|4455.57|4454.97|4455.7|4455.1|4455.57|4454.97|9
1648073260000|2022-03-23 22:07:40|4455.7|4455.1|4455.7|4455.1|4455.7|4455.1|4455.7|4455.1|2
1648073270000|2022-03-23 22:07:50|4455.57|4454.97|4455.57|4454.97|4455.57|4454.97|4455.57|4454.97|1
1648073280000|2022-03-23 22:08:00|4455.7|4455.1|4455.7|4455.1|4455.7|4455.1|4455.7|4455.1|1
1648073290000|2022-03-23 22:08:10|4455.82|4455.22|4455.82|4455.22|4455.82|4455.22|4455.82|4455.22|11
1648073300000|2022-03-23 22:08:20|4455.7|4455.1|4455.7|4455.1|4455.7|4455.1|4455.7|4455.1|0
1648073310000|2022-03-23 22:08:30|4455.45|4454.85|4455.45|4454.85|4455.57|4454.97|4455.45|4454.85|10
1648073330000|2022-03-23 22:08:50|||||||||7
1648073340000|2022-03-23 22:09:00|4455.57|4454.97|4455.7|4455.1|4455.7|4455.1|4455.45|4454.85|14
1648073350000|2022-03-23 22:09:10|4455.45|4454.85|4455.57|4454.97|4455.57|4454.97|4455.45|4454.85|18
1648073360000|2022-03-23 22:09:20|||||||||4
1648073370000|2022-03-23 22:09:30|4455.45|4454.85|4455.57|4454.97|4455.57|4454.97|4455.45|4454.85|2
1648073380000|2022-03-23 22:09:40|||||||||1
1648073390000|2022-03-23 22:09:50|4455.45|4454.85|4455.45|4454.85|4455.45|4454.85|4455.45|4454.85|10
1648073400000|2022-03-23 22:10:00|4455.57|4454.97|4455.45|4454.85|4455.57|4454.97|4455.32|4454.72|13
1648073410000|2022-03-23 22:10:10|4455.57|4454.97|4456.2|4455.6|4456.2|4455.6|4455.57|4454.97|40
1648073420000|2022-03-23 22:10:20|||||||||5
1648073430000|2022-03-23 22:10:30|4456.45|4455.85|4456.45|4455.85|4456.45|4455.85|4456.32|4455.72|24
1648073440000|2022-03-23 22:10:40|4456.7|4456.1|4456.45|4455.85|4456.7|4456.1|4456.45|4455.85|11
1648073450000|2022-03-23 22:10:50|4456.57|4455.97|4456.45|4455.85|4456.7|4456.1|4455.95|4455.35|47
1648073460000|2022-03-23 22:11:00|4456.7|4456.1|4456.7|4456.1|4456.82|4456.22|4456.7|4456.1|23
1648073470000|2022-03-23 22:11:10|4456.82|4456.22|4456.7|4456.1|4456.95|4456.35|4456.7|4456.1|17
1648073480000|2022-03-23 22:11:20|4456.82|4456.22|4456.82|4456.22|4456.82|4456.22|4456.82|4456.22|13
1648073490000|2022-03-23 22:11:30|4456.95|4456.35|4456.95|4456.35|4456.95|4456.35|4456.82|4456.22|2
1648073500000|2022-03-23 22:11:40|4456.7|4456.1|4456.7|4456.1|4456.7|4456.1|4456.7|4456.1|17
1648073510000|2022-03-23 22:11:50|4456.95|4456.35|4456.57|4455.97|4456.95|4456.35|4456.57|4455.97|37
1648073520000|2022-03-23 22:12:00|4456.7|4456.1|4456.82|4456.22|4456.95|4456.35|4456.7|4456.1|16
1648073530000|2022-03-23 22:12:10|4456.7|4456.1|4456.7|4456.1|4456.7|4456.1|4456.7|4456.1|6
1648073540000|2022-03-23 22:12:20|4456.82|4456.22|4456.82|4456.22|4456.82|4456.22|4456.82|4456.22|10
1648073550000|2022-03-23 22:12:30|4456.7|4456.1|4456.7|4456.1|4456.7|4456.1|4456.7|4456.1|0
1648073560000|2022-03-23 22:12:40|4456.95|4456.35|4456.7|4456.1|4456.95|4456.35|4456.7|4456.1|13
1648073570000|2022-03-23 22:12:50|4456.82|4456.22|4456.7|4456.1|4456.95|4456.35|4456.7|4456.1|5
1648073580000|2022-03-23 22:13:00|||||||||1
1648073590000|2022-03-23 22:13:10|4456.45|4455.85|4456.45|4455.85|4456.45|4455.85|4456.45|4455.85|18
1648073600000|2022-03-23 22:13:20|||||||||6
1648073610000|2022-03-23 22:13:30|4456.2|4455.6|4456.2|4455.6|4456.2|4455.6|4456.2|4455.6|16
1648073620000|2022-03-23 22:13:40|4456.07|4455.47|4456.2|4455.6|4456.2|4455.6|4455.95|4455.35|17
1648073630000|2022-03-23 22:13:50|4456.07|4455.47|4455.95|4455.35|4456.07|4455.47|4455.95|4455.35|26
1648073640000|2022-03-23 22:14:00|4455.45|4454.85|4455.45|4454.85|4455.57|4454.97|4455.07|4454.47|107
1648073650000|2022-03-23 22:14:10|4455.32|4454.72|4455.45|4454.85|4455.45|4454.85|4455.32|4454.72|18
1648073660000|2022-03-23 22:14:20|4455.32|4454.72|4455.2|4454.6|4455.32|4454.72|4455.07|4454.47|14
1648073670000|2022-03-23 22:14:30|4455.45|4454.85|4455.45|4454.85|4455.45|4454.85|4455.45|4454.85|23
1648073680000|2022-03-23 22:14:40|||||||||9
1648073690000|2022-03-23 22:14:50|4455.32|4454.72|4455.2|4454.6|4455.32|4454.72|4455.2|4454.6|4
1648073700000|2022-03-23 22:15:00|4455.45|4454.85|4455.2|4454.6|4455.45|4454.85|4455.2|4454.6|39
1648073720000|2022-03-23 22:15:20|||||||||48
1648073730000|2022-03-23 22:15:30|||||||||18
1648073740000|2022-03-23 22:15:40|||||||||4
1648073750000|2022-03-23 22:15:50|||||||||5
1648073760000|2022-03-23 22:16:00|4454.95|4454.35|4454.95|4454.35|4454.95|4454.35|4454.95|4454.35|12
1648073770000|2022-03-23 22:16:10|||||||||6
1648073800000|2022-03-23 22:16:40|||||||||12
1648073810000|2022-03-23 22:16:50|4455.2|4454.6|4455.2|4454.6|4455.2|4454.6|4455.2|4454.6|32
1648073820000|2022-03-23 22:17:00|4454.95|4454.35|4454.95|4454.35|4454.95|4454.35|4454.95|4454.35|26
1648073830000|2022-03-23 22:17:10|||||||||1
1648073850000|2022-03-23 22:17:30|4455.2|4454.6|4455.2|4454.6|4455.2|4454.6|4455.2|4454.6|31
1648073860000|2022-03-23 22:17:40|4455.32|4454.72|4455.45|4454.85|4455.45|4454.85|4455.32|4454.72|12
1648073870000|2022-03-23 22:17:50|4455.7|4455.1|4455.45|4454.85|4455.7|4455.1|4455.45|4454.85|19
1648073910000|2022-03-23 22:18:30|4455.57|4454.97|4455.7|4455.1|4455.7|4455.1|4455.57|4454.97|4
1648073930000|2022-03-23 22:18:50|||||||||4
1648073940000|2022-03-23 22:19:00|4455.95|4455.35|4456.2|4455.6|4456.2|4455.6|4455.95|4455.35|23
1648073950000|2022-03-23 22:19:10|4456.45|4455.85|4456.45|4455.85|4456.45|4455.85|4456.45|4455.85|22
1648073960000|2022-03-23 22:19:20|4456.7|4456.1|4456.7|4456.1|4456.7|4456.1|4456.7|4456.1|27
1648073970000|2022-03-23 22:19:30|4456.57|4455.97|4456.95|4456.35|4456.95|4456.35|4456.57|4455.97|17
1648073980000|2022-03-23 22:19:40|4456.82|4456.22|4456.7|4456.1|4456.82|4456.22|4456.7|4456.1|1
1648073990000|2022-03-23 22:19:50|4456.82|4456.22|4456.82|4456.22|4456.82|4456.22|4456.82|4456.22|2
1648074000000|2022-03-23 22:20:00|4456.95|4456.35|4456.7|4456.1|4456.95|4456.35|4456.7|4456.1|11
1648074010000|2022-03-23 22:20:10|4456.57|4455.97|4456.45|4455.85|4456.57|4455.97|4456.45|4455.85|2
1648074020000|2022-03-23 22:20:20|||||||||1
1648074050000|2022-03-23 22:20:50|4456.7|4456.1|4456.95|4456.35|4456.95|4456.35|4456.7|4456.1|22
1648074060000|2022-03-23 22:21:00|||||||||8
1648074080000|2022-03-23 22:21:20|||||||||12
1648074090000|2022-03-23 22:21:30|4456.82|4456.22|4456.82|4456.22|4456.82|4456.22|4456.82|4456.22|11
1648074100000|2022-03-23 22:21:40|4456.95|4456.35|4456.95|4456.35|4456.95|4456.35|4456.95|4456.35|2
1648074130000|2022-03-23 22:22:10|4457.07|4456.47|4456.95|4456.35|4457.07|4456.47|4456.95|4456.35|23
1648074140000|2022-03-23 22:22:20|4456.82|4456.22|4456.45|4455.85|4456.82|4456.22|4456.45|4455.85|17
1648074150000|2022-03-23 22:22:30|||||||||3
1648074170000|2022-03-23 22:22:50|4456.57|4455.97|4456.7|4456.1|4456.7|4456.1|4456.57|4455.97|13
1648074180000|2022-03-23 22:23:00|||||||||1
1648074190000|2022-03-23 22:23:10|4456.45|4455.85|4456.45|4455.85|4456.45|4455.85|4456.45|4455.85|26
1648074200000|2022-03-23 22:23:20|4456.82|4456.22|4456.7|4456.1|4456.95|4456.35|4456.7|4456.1|30
1648074210000|2022-03-23 22:23:30|4456.82|4456.22|4456.95|4456.35|4456.95|4456.35|4456.82|4456.22|3
1648074220000|2022-03-23 22:23:40|||||||||1
1648074240000|2022-03-23 22:24:00|||||||||3
1648074280000|2022-03-23 22:24:40|4457.07|4456.47|4456.95|4456.35|4457.07|4456.47|4456.95|4456.35|19
1648074350000|2022-03-23 22:25:50|4457.2|4456.6|4457.7|4457.1|4457.7|4457.1|4457.2|4456.6|128
1648074360000|2022-03-23 22:26:00|||||||||5
1648074370000|2022-03-23 22:26:10|||||||||1
1648074380000|2022-03-23 22:26:20|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|20
1648074410000|2022-03-23 22:26:50|4457.57|4456.97|4457.7|4457.1|4457.7|4457.1|4457.57|4456.97|25
1648074420000|2022-03-23 22:27:00|4457.57|4456.97|4457.7|4457.1|4457.7|4457.1|4457.57|4456.97|5
1648074450000|2022-03-23 22:27:30|4457.45|4456.85|4457.7|4457.1|4457.7|4457.1|4457.45|4456.85|68
1648074460000|2022-03-23 22:27:40|4457.57|4456.97|4457.57|4456.97|4457.57|4456.97|4457.45|4456.85|23
1648074470000|2022-03-23 22:27:50|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|27
1648074480000|2022-03-23 22:28:00|4457.45|4456.85|4457.57|4456.97|4457.7|4457.1|4457.45|4456.85|18
1648074490000|2022-03-23 22:28:10|4457.45|4456.85|4457.2|4456.6|4457.45|4456.85|4457.2|4456.6|19
1648074500000|2022-03-23 22:28:20|4457.32|4456.72|4456.95|4456.35|4457.32|4456.72|4456.95|4456.35|33
1648074530000|2022-03-23 22:28:50|4457.7|4457.1|4457.95|4457.35|4457.95|4457.35|4457.7|4457.1|89
1648074540000|2022-03-23 22:29:00|4457.82|4457.22|4457.7|4457.1|4457.82|4457.22|4457.7|4457.1|0
1648074550000|2022-03-23 22:29:10|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|5
1648074560000|2022-03-23 22:29:20|||||||||1
1648074570000|2022-03-23 22:29:30|4457.32|4456.72|4457.45|4456.85|4457.45|4456.85|4457.32|4456.72|6
1648074580000|2022-03-23 22:29:40|||||||||1
1648074590000|2022-03-23 22:29:50|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|3
1648074600000|2022-03-23 22:30:00|4457.82|4457.22|4458.2|4457.6|4458.2|4457.6|4457.82|4457.22|70
1648074610000|2022-03-23 22:30:10|4458.32|4457.72|4458.45|4457.85|4458.45|4457.85|4458.2|4457.6|28
1648074630000|2022-03-23 22:30:30|4458.7|4458.1|4458.45|4457.85|4458.7|4458.1|4458.45|4457.85|72
1648074640000|2022-03-23 22:30:40|4458.2|4457.6|4458.2|4457.6|4458.2|4457.6|4458.2|4457.6|30
1648074650000|2022-03-23 22:30:50|4458.32|4457.72|4458.32|4457.72|4458.32|4457.72|4458.2|4457.6|9
1648074660000|2022-03-23 22:31:00|4458.2|4457.6|4458.45|4457.85|4458.45|4457.85|4458.2|4457.6|14
1648074690000|2022-03-23 22:31:30|4458.2|4457.6|4458.2|4457.6|4458.2|4457.6|4458.2|4457.6|35
1648074700000|2022-03-23 22:31:40|4457.95|4457.35|4457.95|4457.35|4457.95|4457.35|4457.95|4457.35|11
1648074720000|2022-03-23 22:32:00|4458.45|4457.85|4458.45|4457.85|4458.45|4457.85|4458.45|4457.85|14
1648074730000|2022-03-23 22:32:10|4458.7|4458.1|4458.45|4457.85|4458.7|4458.1|4458.45|4457.85|19
1648074740000|2022-03-23 22:32:20|4458.57|4457.97|4458.45|4457.85|4458.7|4458.1|4458.45|4457.85|31
1648074750000|2022-03-23 22:32:30|4458.57|4457.97|4458.7|4458.1|4458.7|4458.1|4458.57|4457.97|13
1648074760000|2022-03-23 22:32:40|4458.82|4458.22|4458.7|4458.1|4458.82|4458.22|4458.7|4458.1|3
1648074770000|2022-03-23 22:32:50|4458.45|4457.85|4458.57|4457.97|4458.57|4457.97|4458.45|4457.85|19
1648074780000|2022-03-23 22:33:00|4458.7|4458.1|4458.7|4458.1|4458.7|4458.1|4458.7|4458.1|0
1648074790000|2022-03-23 22:33:10|4458.82|4458.22|4458.7|4458.1|4458.82|4458.22|4458.7|4458.1|18
1648074800000|2022-03-23 22:33:20|4458.82|4458.22|4459.2|4458.6|4459.2|4458.6|4458.82|4458.22|28
1648074810000|2022-03-23 22:33:30|4458.95|4458.35|4458.7|4458.1|4458.95|4458.35|4458.7|4458.1|53
1648074820000|2022-03-23 22:33:40|4458.95|4458.35|4458.95|4458.35|4459.2|4458.6|4458.95|4458.35|27
1648074830000|2022-03-23 22:33:50|4459.07|4458.47|4459.2|4458.6|4459.45|4458.85|4459.07|4458.47|35
1648074840000|2022-03-23 22:34:00|4459.45|4458.85|4459.2|4458.6|4459.45|4458.85|4459.07|4458.47|39
1648074850000|2022-03-23 22:34:10|4459.32|4458.72|4458.95|4458.35|4459.32|4458.72|4458.95|4458.35|6
1648074860000|2022-03-23 22:34:20|4458.7|4458.1|4458.7|4458.1|4458.82|4458.22|4458.7|4458.1|16
1648074870000|2022-03-23 22:34:30|4458.82|4458.22|4459.2|4458.6|4459.2|4458.6|4458.82|4458.22|9
1648074880000|2022-03-23 22:34:40|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|4458.7|4458.1|19
1648074890000|2022-03-23 22:34:50|4458.7|4458.1|4458.95|4458.35|4458.95|4458.35|4458.7|4458.1|18
1648074900000|2022-03-23 22:35:00|4458.7|4458.1|4459.2|4458.6|4459.2|4458.6|4458.7|4458.1|29
1648074910000|2022-03-23 22:35:10|||||||||1
1648074920000|2022-03-23 22:35:20|||||||||2
1648074930000|2022-03-23 22:35:30|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|16
1648074940000|2022-03-23 22:35:40|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|60
1648074950000|2022-03-23 22:35:50|4459.32|4458.72|4459.2|4458.6|4459.32|4458.72|4459.2|4458.6|8
1648074960000|2022-03-23 22:36:00|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|17
1648074970000|2022-03-23 22:36:10|||||||||1
1648074980000|2022-03-23 22:36:20|4459.57|4458.97|4459.45|4458.85|4459.7|4459.1|4459.45|4458.85|32
1648074990000|2022-03-23 22:36:30|4459.32|4458.72|4458.95|4458.35|4459.32|4458.72|4458.95|4458.35|23
1648075000000|2022-03-23 22:36:40|4459.07|4458.47|4458.95|4458.35|4459.07|4458.47|4458.95|4458.35|7
1648075010000|2022-03-23 22:36:50|||||||||14
1648075020000|2022-03-23 22:37:00|||||||||2
1648075030000|2022-03-23 22:37:10|4458.7|4458.1|4458.7|4458.1|4458.7|4458.1|4458.7|4458.1|9
1648075040000|2022-03-23 22:37:20|4458.95|4458.35|4458.82|4458.22|4458.95|4458.35|4458.82|4458.22|16
1648075050000|2022-03-23 22:37:30|4458.7|4458.1|4458.7|4458.1|4458.7|4458.1|4458.7|4458.1|0
1648075060000|2022-03-23 22:37:40|4458.45|4457.85|4458.45|4457.85|4458.45|4457.85|4458.45|4457.85|4
1648075070000|2022-03-23 22:37:50|4458.32|4457.72|4458.2|4457.6|4458.32|4457.72|4458.2|4457.6|15
1648075080000|2022-03-23 22:38:00|4458.45|4457.85|4458.45|4457.85|4458.45|4457.85|4458.45|4457.85|12
1648075090000|2022-03-23 22:38:10|||||||||2
1648075100000|2022-03-23 22:38:20|4458.95|4458.35|4458.7|4458.1|4458.95|4458.35|4458.7|4458.1|69
1648075110000|2022-03-23 22:38:30|4458.82|4458.22|4458.82|4458.22|4458.95|4458.35|4458.82|4458.22|1
1648075120000|2022-03-23 22:38:40|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|1
1648075130000|2022-03-23 22:38:50|4458.7|4458.1|4458.7|4458.1|4458.7|4458.1|4458.7|4458.1|5
1648075140000|2022-03-23 22:39:00|4458.82|4458.22|4458.7|4458.1|4458.95|4458.35|4458.7|4458.1|11
1648075150000|2022-03-23 22:39:10|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|4458.82|4458.22|6
1648075160000|2022-03-23 22:39:20|4458.95|4458.35|4458.82|4458.22|4458.95|4458.35|4458.82|4458.22|1
1648075170000|2022-03-23 22:39:30|4458.95|4458.35|4458.7|4458.1|4458.95|4458.35|4458.7|4458.1|1
1648075180000|2022-03-23 22:39:40|4458.82|4458.22|4458.7|4458.1|4458.82|4458.22|4458.57|4457.97|14
1648075190000|2022-03-23 22:39:50|4458.57|4457.97|4458.45|4457.85|4458.57|4457.97|4458.45|4457.85|3
1648075200000|2022-03-23 22:40:00|4458.57|4457.97|4458.7|4458.1|4458.7|4458.1|4458.57|4457.97|6
1648075240000|2022-03-23 22:40:40|||||||||1
1648075250000|2022-03-23 22:40:50|4458.57|4457.97|4458.45|4457.85|4458.57|4457.97|4458.45|4457.85|2
1648075270000|2022-03-23 22:41:10|||||||||2
1648075280000|2022-03-23 22:41:20|||||||||1
1648075340000|2022-03-23 22:42:20|||||||||2
1648075370000|2022-03-23 22:42:50|4458.2|4457.6|4458.2|4457.6|4458.2|4457.6|4458.2|4457.6|16
1648075400000|2022-03-23 22:43:20|4458.07|4457.47|4458.2|4457.6|4458.2|4457.6|4457.95|4457.35|11
1648075410000|2022-03-23 22:43:30|||||||||1
1648075440000|2022-03-23 22:44:00|||||||||1
1648075450000|2022-03-23 22:44:10|4457.95|4457.35|4457.95|4457.35|4457.95|4457.35|4457.95|4457.35|4
1648075460000|2022-03-23 22:44:20|||||||||8
1648075470000|2022-03-23 22:44:30|||||||||18
1648075490000|2022-03-23 22:44:50|||||||||2
1648075500000|2022-03-23 22:45:00|4458.07|4457.47|4457.95|4457.35|4458.07|4457.47|4457.95|4457.35|1
1648075540000|2022-03-23 22:45:40|||||||||3
1648075550000|2022-03-23 22:45:50|||||||||1
1648075560000|2022-03-23 22:46:00|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|8
1648075580000|2022-03-23 22:46:20|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|72
1648075590000|2022-03-23 22:46:30|4457.7|4457.1|4457.32|4456.72|4457.95|4457.35|4457.32|4456.72|41
1648075600000|2022-03-23 22:46:40|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|2
1648075610000|2022-03-23 22:46:50|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|85
1648075630000|2022-03-23 22:47:10|4457.07|4456.47|4456.95|4456.35|4457.07|4456.47|4456.95|4456.35|9
1648075640000|2022-03-23 22:47:20|4457.07|4456.47|4456.95|4456.35|4457.2|4456.6|4456.95|4456.35|6
1648075650000|2022-03-23 22:47:30|4457.07|4456.47|4457.2|4456.6|4457.2|4456.6|4457.07|4456.47|5
1648075660000|2022-03-23 22:47:40|4457.07|4456.47|4457.57|4456.97|4457.7|4457.1|4457.07|4456.47|16
1648075670000|2022-03-23 22:47:50|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|0
1648075700000|2022-03-23 22:48:20|||||||||1
1648075710000|2022-03-23 22:48:30|4457.95|4457.35|4457.95|4457.35|4457.95|4457.35|4457.82|4457.22|11
1648075740000|2022-03-23 22:49:00|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|13
1648075750000|2022-03-23 22:49:10|4457.57|4456.97|4457.45|4456.85|4457.7|4457.1|4457.45|4456.85|0
1648075760000|2022-03-23 22:49:20|4457.57|4456.97|4457.45|4456.85|4457.57|4456.97|4457.45|4456.85|5
1648075770000|2022-03-23 22:49:30|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|7
1648075800000|2022-03-23 22:50:00|4457.82|4457.22|4457.7|4457.1|4457.95|4457.35|4457.7|4457.1|13
1648075810000|2022-03-23 22:50:10|4457.57|4456.97|4457.7|4457.1|4457.95|4457.35|4457.57|4456.97|10
1648075830000|2022-03-23 22:50:30|4457.82|4457.22|4457.7|4457.1|4457.82|4457.22|4457.7|4457.1|5
1648075840000|2022-03-23 22:50:40|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|2
1648075850000|2022-03-23 22:50:50|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|5
1648075860000|2022-03-23 22:51:00|4457.57|4456.97|4457.45|4456.85|4457.57|4456.97|4457.45|4456.85|8
1648075880000|2022-03-23 22:51:20|||||||||5
1648075890000|2022-03-23 22:51:30|||||||||2
1648075910000|2022-03-23 22:51:50|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|6
1648075920000|2022-03-23 22:52:00|||||||||2
1648075940000|2022-03-23 22:52:20|4457.07|4456.47|4457.2|4456.6|4457.2|4456.6|4457.07|4456.47|13
1648075950000|2022-03-23 22:52:30|||||||||1
1648075970000|2022-03-23 22:52:50|4457.32|4456.72|4457.2|4456.6|4457.32|4456.72|4457.2|4456.6|17
1648075980000|2022-03-23 22:53:00|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|1
1648076020000|2022-03-23 22:53:40|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|7
1648076030000|2022-03-23 22:53:50|4456.95|4456.35|4456.95|4456.35|4456.95|4456.35|4456.95|4456.35|4
1648076040000|2022-03-23 22:54:00|4457.07|4456.47|4457.2|4456.6|4457.2|4456.6|4456.95|4456.35|10
1648076050000|2022-03-23 22:54:10|||||||||5
1648076060000|2022-03-23 22:54:20|||||||||1
1648076080000|2022-03-23 22:54:40|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|10
1648076090000|2022-03-23 22:54:50|||||||||1
1648076100000|2022-03-23 22:55:00|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|7
1648076130000|2022-03-23 22:55:30|||||||||3
1648076150000|2022-03-23 22:55:50|4457.07|4456.47|4456.95|4456.35|4457.07|4456.47|4456.95|4456.35|9
1648076170000|2022-03-23 22:56:10|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|14
1648076180000|2022-03-23 22:56:20|4457.32|4456.72|4457.45|4456.85|4457.45|4456.85|4457.32|4456.72|5
1648076190000|2022-03-23 22:56:30|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|2
1648076200000|2022-03-23 22:56:40|4457.07|4456.47|4456.95|4456.35|4457.07|4456.47|4456.95|4456.35|12
1648076210000|2022-03-23 22:56:50|4457.2|4456.6|4456.95|4456.35|4457.2|4456.6|4456.95|4456.35|7
1648076220000|2022-03-23 22:57:00|4457.07|4456.47|4457.07|4456.47|4457.07|4456.47|4457.07|4456.47|6
1648076230000|2022-03-23 22:57:10|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|4457.07|4456.47|2
1648076240000|2022-03-23 22:57:20|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|3
1648076250000|2022-03-23 22:57:30|4457.32|4456.72|4457.2|4456.6|4457.32|4456.72|4457.2|4456.6|4
1648076260000|2022-03-23 22:57:40|||||||||4
1648076270000|2022-03-23 22:57:50|||||||||5
1648076280000|2022-03-23 22:58:00|4457.45|4456.85|4457.57|4456.97|4457.57|4456.97|4457.45|4456.85|12
1648076290000|2022-03-23 22:58:10|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|1
1648076310000|2022-03-23 22:58:30|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|6
1648076320000|2022-03-23 22:58:40|4457.45|4456.85|4457.45|4456.85|4457.7|4457.1|4457.45|4456.85|20
1648076330000|2022-03-23 22:58:50|4457.32|4456.72|4457.32|4456.72|4457.45|4456.85|4457.32|4456.72|22
1648076340000|2022-03-23 22:59:00|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|4457.45|4456.85|21
1648076350000|2022-03-23 22:59:10|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|1
1648076380000|2022-03-23 22:59:40|4457.95|4457.35|4457.95|4457.35|4457.95|4457.35|4457.7|4457.1|52
1648076390000|2022-03-23 22:59:50|4458.07|4457.47|4458.45|4457.85|4458.45|4457.85|4458.07|4457.47|16
1648076400000|2022-03-23 23:00:00|4458.32|4457.72|4458.45|4457.85|4458.7|4458.1|4458.32|4457.72|55
1648076410000|2022-03-23 23:00:10|4458.57|4457.97|4457.7|4457.1|4458.7|4458.1|4457.7|4457.1|21
1648076420000|2022-03-23 23:00:20|4457.45|4456.85|4457.95|4457.35|4457.95|4457.35|4457.45|4456.85|32
1648076430000|2022-03-23 23:00:30|4458.07|4457.47|4457.95|4457.35|4458.07|4457.47|4457.95|4457.35|3
1648076440000|2022-03-23 23:00:40|4458.07|4457.47|4458.2|4457.6|4458.2|4457.6|4457.95|4457.35|9
1648076450000|2022-03-23 23:00:50|4458.07|4457.47|4457.95|4457.35|4458.07|4457.47|4457.7|4457.1|21
1648076460000|2022-03-23 23:01:00|4457.82|4457.22|4457.7|4457.1|4457.82|4457.22|4457.7|4457.1|11
1648076470000|2022-03-23 23:01:10|4457.95|4457.35|4457.95|4457.35|4457.95|4457.35|4457.82|4457.22|8
1648076480000|2022-03-23 23:01:20|4457.82|4457.22|4458.32|4457.72|4458.32|4457.72|4457.82|4457.22|14
1648076490000|2022-03-23 23:01:30|4458.45|4457.85|4458.32|4457.72|4458.45|4457.85|4458.32|4457.72|1
1648076500000|2022-03-23 23:01:40|4458.45|4457.85|4458.57|4457.97|4458.7|4458.1|4458.45|4457.85|49
1648076510000|2022-03-23 23:01:50|4458.45|4457.85|4458.45|4457.85|4458.7|4458.1|4458.45|4457.85|19
1648076520000|2022-03-23 23:02:00|4458.57|4457.97|4458.7|4458.1|4458.7|4458.1|4458.57|4457.97|7
1648076530000|2022-03-23 23:02:10|4458.95|4458.35|4458.57|4457.97|4458.95|4458.35|4458.45|4457.85|51
1648076540000|2022-03-23 23:02:20|4458.7|4458.1|4458.95|4458.35|4458.95|4458.35|4458.57|4457.97|16
1648076550000|2022-03-23 23:02:30|4459.2|4458.6|4459.45|4458.85|4459.45|4458.85|4459.2|4458.6|57
1648076560000|2022-03-23 23:02:40|||||||||25
1648076570000|2022-03-23 23:02:50|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|17
1648076580000|2022-03-23 23:03:00|4459.32|4458.72|4459.45|4458.85|4459.45|4458.85|4459.2|4458.6|5
1648076590000|2022-03-23 23:03:10|4459.2|4458.6|4459.45|4458.85|4459.45|4458.85|4459.2|4458.6|8
1648076600000|2022-03-23 23:03:20|4459.57|4458.97|4459.7|4459.1|4459.7|4459.1|4459.57|4458.97|9
1648076610000|2022-03-23 23:03:30|4459.95|4459.35|4459.7|4459.1|4459.95|4459.35|4459.7|4459.1|82
1648076620000|2022-03-23 23:03:40|4459.82|4459.22|4459.95|4459.35|4459.95|4459.35|4459.82|4459.22|9
1648076630000|2022-03-23 23:03:50|4460.2|4459.6|4459.7|4459.1|4460.2|4459.6|4459.7|4459.1|22
1648076640000|2022-03-23 23:04:00|4459.82|4459.22|4459.7|4459.1|4459.82|4459.22|4459.7|4459.1|7
1648076650000|2022-03-23 23:04:10|4459.82|4459.22|4459.7|4459.1|4459.82|4459.22|4459.7|4459.1|14
1648076660000|2022-03-23 23:04:20|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|12
1648076680000|2022-03-23 23:04:40|||||||||24
1648076690000|2022-03-23 23:04:50|4459.57|4458.97|4459.7|4459.1|4459.7|4459.1|4459.45|4458.85|4
1648076700000|2022-03-23 23:05:00|4459.95|4459.35|4460.2|4459.6|4460.2|4459.6|4459.95|4459.35|55
1648076710000|2022-03-23 23:05:10|4460.07|4459.47|4460.07|4459.47|4460.2|4459.6|4460.07|4459.47|19
1648076720000|2022-03-23 23:05:20|4459.95|4459.35|4460.07|4459.47|4460.2|4459.6|4459.95|4459.35|0
1648076730000|2022-03-23 23:05:30|4460.2|4459.6|4460.32|4459.72|4460.45|4459.85|4460.2|4459.6|32
1648076740000|2022-03-23 23:05:40|4460.2|4459.6|4460.45|4459.85|4460.45|4459.85|4460.2|4459.6|10
1648076750000|2022-03-23 23:05:50|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|11
1648076760000|2022-03-23 23:06:00|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|4460.32|4459.72|4
1648076770000|2022-03-23 23:06:10|4460.57|4459.97|4460.7|4460.1|4460.7|4460.1|4460.57|4459.97|7
1648076780000|2022-03-23 23:06:20|4460.57|4459.97|4460.45|4459.85|4460.57|4459.97|4460.45|4459.85|7
1648076790000|2022-03-23 23:06:30|4460.57|4459.97|4460.7|4460.1|4460.7|4460.1|4460.57|4459.97|15
1648076800000|2022-03-23 23:06:40|||||||||10
1648076810000|2022-03-23 23:06:50|||||||||6
1648076820000|2022-03-23 23:07:00|||||||||2
1648076830000|2022-03-23 23:07:10|||||||||5
1648076840000|2022-03-23 23:07:20|4460.45|4459.85|4460.45|4459.85|4460.7|4460.1|4460.45|4459.85|74
1648076850000|2022-03-23 23:07:30|4460.2|4459.6|4460.2|4459.6|4460.32|4459.72|4460.2|4459.6|9
1648076870000|2022-03-23 23:07:50|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|13
1648076890000|2022-03-23 23:08:10|||||||||6
1648076900000|2022-03-23 23:08:20|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|1
1648076910000|2022-03-23 23:08:30|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|11
1648076920000|2022-03-23 23:08:40|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|17
1648076930000|2022-03-23 23:08:50|||||||||1
1648076940000|2022-03-23 23:09:00|4459.2|4458.6|4459.57|4458.97|4459.57|4458.97|4459.2|4458.6|39
1648076950000|2022-03-23 23:09:10|4459.45|4458.85|4459.57|4458.97|4459.57|4458.97|4459.45|4458.85|5
1648076960000|2022-03-23 23:09:20|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|0
1648076970000|2022-03-23 23:09:30|4459.45|4458.85|4459.7|4459.1|4459.7|4459.1|4459.45|4458.85|18
1648076980000|2022-03-23 23:09:40|4459.82|4459.22|4460.2|4459.6|4460.2|4459.6|4459.82|4459.22|12
1648076990000|2022-03-23 23:09:50|||||||||5
1648077000000|2022-03-23 23:10:00|4460.45|4459.85|4460.45|4459.85|4460.7|4460.1|4460.45|4459.85|35
1648077010000|2022-03-23 23:10:10|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|11
1648077020000|2022-03-23 23:10:20|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|6
1648077030000|2022-03-23 23:10:30|4460.32|4459.72|4460.45|4459.85|4460.45|4459.85|4460.32|4459.72|7
1648077040000|2022-03-23 23:10:40|4460.32|4459.72|4460.45|4459.85|4460.45|4459.85|4460.32|4459.72|4
1648077050000|2022-03-23 23:10:50|4460.2|4459.6|4460.2|4459.6|4460.45|4459.85|4460.2|4459.6|17
1648077060000|2022-03-23 23:11:00|4460.32|4459.72|4460.45|4459.85|4460.7|4460.1|4460.32|4459.72|24
1648077070000|2022-03-23 23:11:10|4460.7|4460.1|4460.95|4460.35|4460.95|4460.35|4460.7|4460.1|22
1648077080000|2022-03-23 23:11:20|4460.82|4460.22|4460.95|4460.35|4460.95|4460.35|4460.82|4460.22|7
1648077090000|2022-03-23 23:11:30|4460.7|4460.1|4460.95|4460.35|4460.95|4460.35|4460.7|4460.1|31
1648077100000|2022-03-23 23:11:40|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|11
1648077110000|2022-03-23 23:11:50|4461.07|4460.47|4461.2|4460.6|4461.2|4460.6|4461.07|4460.47|14
1648077120000|2022-03-23 23:12:00|4461.32|4460.72|4461.2|4460.6|4461.32|4460.72|4461.2|4460.6|21
1648077130000|2022-03-23 23:12:10|4460.95|4460.35|4461.2|4460.6|4461.2|4460.6|4460.95|4460.35|23
1648077140000|2022-03-23 23:12:20|4461.07|4460.47|4461.2|4460.6|4461.2|4460.6|4461.07|4460.47|14
1648077150000|2022-03-23 23:12:30|4461.07|4460.47|4460.7|4460.1|4461.07|4460.47|4460.7|4460.1|8
1648077160000|2022-03-23 23:12:40|||||||||3
1648077170000|2022-03-23 23:12:50|||||||||9
1648077180000|2022-03-23 23:13:00|||||||||1
1648077190000|2022-03-23 23:13:10|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|4460.2|4459.6|15
1648077200000|2022-03-23 23:13:20|||||||||10
1648077210000|2022-03-23 23:13:30|4460.57|4459.97|4460.7|4460.1|4460.7|4460.1|4460.57|4459.97|3
1648077230000|2022-03-23 23:13:50|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|11
1648077250000|2022-03-23 23:14:10|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|8
1648077260000|2022-03-23 23:14:20|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|33
1648077270000|2022-03-23 23:14:30|4460.7|4460.1|4460.82|4460.22|4460.82|4460.22|4460.7|4460.1|13
1648077280000|2022-03-23 23:14:40|4460.95|4460.35|4461.2|4460.6|4461.2|4460.6|4460.95|4460.35|3
1648077290000|2022-03-23 23:14:50|4461.07|4460.47|4461.2|4460.6|4461.2|4460.6|4461.07|4460.47|21
1648077300000|2022-03-23 23:15:00|4461.45|4460.85|4461.2|4460.6|4461.45|4460.85|4461.2|4460.6|21
1648077310000|2022-03-23 23:15:10|4461.07|4460.47|4461.45|4460.85|4461.7|4461.1|4461.07|4460.47|35
1648077320000|2022-03-23 23:15:20|4461.57|4460.97|4461.45|4460.85|4461.57|4460.97|4461.32|4460.72|10
1648077330000|2022-03-23 23:15:30|4461.7|4461.1|4461.7|4461.1|4461.7|4461.1|4461.7|4461.1|11
1648077340000|2022-03-23 23:15:40|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|24
1648077360000|2022-03-23 23:16:00|4461.7|4461.1|4461.2|4460.6|4461.7|4461.1|4461.2|4460.6|28
1648077370000|2022-03-23 23:16:10|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|4
1648077380000|2022-03-23 23:16:20|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4460.95|4460.35|18
1648077400000|2022-03-23 23:16:40|||||||||8
1648077410000|2022-03-23 23:16:50|||||||||5
1648077430000|2022-03-23 23:17:10|4461.32|4460.72|4461.7|4461.1|4461.7|4461.1|4461.32|4460.72|8
1648077440000|2022-03-23 23:17:20|||||||||6
1648077450000|2022-03-23 23:17:30|4461.45|4460.85|4461.7|4461.1|4461.7|4461.1|4461.45|4460.85|18
1648077460000|2022-03-23 23:17:40|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|6
1648077470000|2022-03-23 23:17:50|4461.7|4461.1|4461.7|4461.1|4461.7|4461.1|4461.7|4461.1|24
1648077480000|2022-03-23 23:18:00|4461.57|4460.97|4461.7|4461.1|4461.7|4461.1|4461.57|4460.97|5
1648077490000|2022-03-23 23:18:10|4461.95|4461.35|4461.82|4461.22|4461.95|4461.35|4461.7|4461.1|19
1648077500000|2022-03-23 23:18:20|4461.7|4461.1|4461.7|4461.1|4461.7|4461.1|4461.7|4461.1|0
1648077510000|2022-03-23 23:18:30|||||||||4
1648077520000|2022-03-23 23:18:40|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|4461.57|4460.97|12
1648077530000|2022-03-23 23:18:50|4461.7|4461.1|4461.57|4460.97|4461.7|4461.1|4461.57|4460.97|3
1648077540000|2022-03-23 23:19:00|4461.45|4460.85|4461.7|4461.1|4461.7|4461.1|4461.45|4460.85|4
1648077550000|2022-03-23 23:19:10|||||||||2
1648077560000|2022-03-23 23:19:20|4461.57|4460.97|4461.7|4461.1|4461.7|4461.1|4461.57|4460.97|9
1648077570000|2022-03-23 23:19:30|4461.45|4460.85|4461.2|4460.6|4461.45|4460.85|4461.2|4460.6|16
1648077580000|2022-03-23 23:19:40|||||||||3
1648077590000|2022-03-23 23:19:50|4461.45|4460.85|4461.32|4460.72|4461.45|4460.85|4461.2|4460.6|19
1648077600000|2022-03-23 23:20:00|4461.2|4460.6|4461.57|4460.97|4461.7|4461.1|4461.2|4460.6|18
1648077610000|2022-03-23 23:20:10|4461.45|4460.85|4461.7|4461.1|4461.7|4461.1|4461.45|4460.85|8
1648077620000|2022-03-23 23:20:20|4461.45|4460.85|4461.7|4461.1|4461.7|4461.1|4461.45|4460.85|13
1648077630000|2022-03-23 23:20:30|4461.57|4460.97|4461.45|4460.85|4461.7|4461.1|4461.45|4460.85|7
1648077650000|2022-03-23 23:20:50|4461.32|4460.72|4461.2|4460.6|4461.32|4460.72|4461.2|4460.6|9
1648077670000|2022-03-23 23:21:10|||||||||3
1648077690000|2022-03-23 23:21:30|4461.32|4460.72|4461.45|4460.85|4461.45|4460.85|4461.32|4460.72|8
1648077700000|2022-03-23 23:21:40|4461.32|4460.72|4461.45|4460.85|4461.45|4460.85|4461.32|4460.72|8
1648077710000|2022-03-23 23:21:50|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|3
1648077720000|2022-03-23 23:22:00|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|29
1648077730000|2022-03-23 23:22:10|4461.07|4460.47|4460.95|4460.35|4461.07|4460.47|4460.95|4460.35|11
1648077740000|2022-03-23 23:22:20|4461.07|4460.47|4460.95|4460.35|4461.07|4460.47|4460.95|4460.35|3
1648077750000|2022-03-23 23:22:30|||||||||1
1648077760000|2022-03-23 23:22:40|4460.82|4460.22|4460.95|4460.35|4460.95|4460.35|4460.7|4460.1|20
1648077770000|2022-03-23 23:22:50|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4461.07|4460.47|13
1648077780000|2022-03-23 23:23:00|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|1
1648077790000|2022-03-23 23:23:10|||||||||3
1648077800000|2022-03-23 23:23:20|||||||||3
1648077810000|2022-03-23 23:23:30|4460.82|4460.22|4460.95|4460.35|4460.95|4460.35|4460.7|4460.1|8
1648077820000|2022-03-23 23:23:40|||||||||3
1648077840000|2022-03-23 23:24:00|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4
1648077860000|2022-03-23 23:24:20|4460.95|4460.35|4461.07|4460.47|4461.07|4460.47|4460.95|4460.35|5
1648077870000|2022-03-23 23:24:30|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|1
1648077890000|2022-03-23 23:24:50|4460.82|4460.22|4460.82|4460.22|4460.82|4460.22|4460.82|4460.22|6
1648077900000|2022-03-23 23:25:00|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|4460.82|4460.22|3
1648077910000|2022-03-23 23:25:10|||||||||5
1648077920000|2022-03-23 23:25:20|4460.82|4460.22|4460.95|4460.35|4460.95|4460.35|4460.82|4460.22|11
1648077930000|2022-03-23 23:25:30|||||||||1
1648077940000|2022-03-23 23:25:40|||||||||2
1648077950000|2022-03-23 23:25:50|||||||||6
1648077970000|2022-03-23 23:26:10|4461.07|4460.47|4461.45|4460.85|4461.45|4460.85|4461.07|4460.47|14
1648077980000|2022-03-23 23:26:20|||||||||12
1648077990000|2022-03-23 23:26:30|4461.2|4460.6|4460.95|4460.35|4461.2|4460.6|4460.95|4460.35|13
1648078000000|2022-03-23 23:26:40|||||||||5
1648078010000|2022-03-23 23:26:50|4461.07|4460.47|4460.95|4460.35|4461.07|4460.47|4460.95|4460.35|1
1648078020000|2022-03-23 23:27:00|4461.07|4460.47|4461.2|4460.6|4461.2|4460.6|4460.95|4460.35|6
1648078030000|2022-03-23 23:27:10|||||||||1
1648078060000|2022-03-23 23:27:40|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|27
1648078080000|2022-03-23 23:28:00|4461.32|4460.72|4460.95|4460.35|4461.32|4460.72|4460.95|4460.35|21
1648078100000|2022-03-23 23:28:20|4461.2|4460.6|4460.95|4460.35|4461.2|4460.6|4460.95|4460.35|34
1648078120000|2022-03-23 23:28:40|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|5
1648078140000|2022-03-23 23:29:00|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|13
1648078150000|2022-03-23 23:29:10|4461.32|4460.72|4461.32|4460.72|4461.32|4460.72|4461.32|4460.72|8
1648078160000|2022-03-23 23:29:20|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|0
1648078180000|2022-03-23 23:29:40|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|3
1648078190000|2022-03-23 23:29:50|||||||||1
1648078200000|2022-03-23 23:30:00|4461.32|4460.72|4461.45|4460.85|4461.45|4460.85|4461.32|4460.72|8
1648078210000|2022-03-23 23:30:10|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4461.07|4460.47|9
1648078230000|2022-03-23 23:30:30|||||||||4
1648078240000|2022-03-23 23:30:40|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|5
1648078250000|2022-03-23 23:30:50|||||||||2
1648078270000|2022-03-23 23:31:10|||||||||3
1648078290000|2022-03-23 23:31:30|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|7
1648078300000|2022-03-23 23:31:40|4461.07|4460.47|4461.2|4460.6|4461.2|4460.6|4461.07|4460.47|6
1648078310000|2022-03-23 23:31:50|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|1
1648078320000|2022-03-23 23:32:00|4460.95|4460.35|4461.2|4460.6|4461.2|4460.6|4460.95|4460.35|6
1648078330000|2022-03-23 23:32:10|4461.32|4460.72|4461.2|4460.6|4461.32|4460.72|4461.2|4460.6|10
1648078390000|2022-03-23 23:33:10|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|14
1648078400000|2022-03-23 23:33:20|||||||||1
1648078420000|2022-03-23 23:33:40|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|4
1648078430000|2022-03-23 23:33:50|||||||||1
1648078440000|2022-03-23 23:34:00|||||||||3
1648078450000|2022-03-23 23:34:10|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|4460.82|4460.22|12
1648078460000|2022-03-23 23:34:20|4460.7|4460.1|4460.95|4460.35|4460.95|4460.35|4460.7|4460.1|6
1648078470000|2022-03-23 23:34:30|||||||||1
1648078480000|2022-03-23 23:34:40|||||||||1
1648078490000|2022-03-23 23:34:50|||||||||12
1648078500000|2022-03-23 23:35:00|4460.82|4460.22|4460.82|4460.22|4460.82|4460.22|4460.7|4460.1|10
1648078510000|2022-03-23 23:35:10|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|2
1648078530000|2022-03-23 23:35:30|||||||||1
1648078540000|2022-03-23 23:35:40|4460.82|4460.22|4460.82|4460.22|4460.82|4460.22|4460.82|4460.22|13
1648078550000|2022-03-23 23:35:50|4460.95|4460.35|4460.7|4460.1|4460.95|4460.35|4460.7|4460.1|2
1648078560000|2022-03-23 23:36:00|||||||||2
1648078570000|2022-03-23 23:36:10|4461.07|4460.47|4461.2|4460.6|4461.2|4460.6|4461.07|4460.47|36
1648078580000|2022-03-23 23:36:20|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|8
1648078610000|2022-03-23 23:36:50|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|16
1648078630000|2022-03-23 23:37:10|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|14
1648078640000|2022-03-23 23:37:20|||||||||1
1648078650000|2022-03-23 23:37:30|4461.32|4460.72|4461.2|4460.6|4461.32|4460.72|4461.07|4460.47|28
1648078680000|2022-03-23 23:38:00|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|7
1648078690000|2022-03-23 23:38:10|4461.32|4460.72|4461.2|4460.6|4461.32|4460.72|4461.2|4460.6|8
1648078700000|2022-03-23 23:38:20|4461.32|4460.72|4461.45|4460.85|4461.45|4460.85|4461.32|4460.72|10
1648078720000|2022-03-23 23:38:40|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|7
1648078730000|2022-03-23 23:38:50|||||||||1
1648078740000|2022-03-23 23:39:00|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|4
1648078760000|2022-03-23 23:39:20|||||||||3
1648078770000|2022-03-23 23:39:30|4461.57|4460.97|4461.2|4460.6|4461.7|4461.1|4461.2|4460.6|20
1648078780000|2022-03-23 23:39:40|4460.95|4460.35|4461.2|4460.6|4461.2|4460.6|4460.95|4460.35|29
1648078810000|2022-03-23 23:40:10|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|4460.95|4460.35|1
1648078820000|2022-03-23 23:40:20|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|0
1648078830000|2022-03-23 23:40:30|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|5
1648078850000|2022-03-23 23:40:50|||||||||11
1648078860000|2022-03-23 23:41:00|4460.45|4459.85|4460.95|4460.35|4460.95|4460.35|4460.45|4459.85|34
1648078870000|2022-03-23 23:41:10|4460.82|4460.22|4460.82|4460.22|4460.95|4460.35|4460.7|4460.1|13
1648078880000|2022-03-23 23:41:20|4460.7|4460.1|4460.45|4459.85|4460.7|4460.1|4460.45|4459.85|11
1648078890000|2022-03-23 23:41:30|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|16
1648078900000|2022-03-23 23:41:40|||||||||21
1648078910000|2022-03-23 23:41:50|4459.95|4459.35|4459.95|4459.35|4460.07|4459.47|4459.95|4459.35|36
1648078920000|2022-03-23 23:42:00|||||||||6
1648078930000|2022-03-23 23:42:10|4459.82|4459.22|4459.95|4459.35|4459.95|4459.35|4459.7|4459.1|26
1648078940000|2022-03-23 23:42:20|4459.7|4459.1|4459.7|4459.1|4459.82|4459.22|4459.7|4459.1|20
1648078950000|2022-03-23 23:42:30|||||||||12
1648078960000|2022-03-23 23:42:40|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|12
1648078970000|2022-03-23 23:42:50|4459.95|4459.35|4459.7|4459.1|4459.95|4459.35|4459.7|4459.1|15
1648078980000|2022-03-23 23:43:00|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|10
1648078990000|2022-03-23 23:43:10|4459.82|4459.22|4459.95|4459.35|4459.95|4459.35|4459.82|4459.22|25
1648079000000|2022-03-23 23:43:20|4460.2|4459.6|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|13
1648079010000|2022-03-23 23:43:30|4459.7|4459.1|4459.95|4459.35|4459.95|4459.35|4459.7|4459.1|20
1648079020000|2022-03-23 23:43:40|4459.82|4459.22|4459.7|4459.1|4459.82|4459.22|4459.7|4459.1|44
1648079030000|2022-03-23 23:43:50|4459.82|4459.22|4459.82|4459.22|4459.95|4459.35|4459.7|4459.1|11
1648079040000|2022-03-23 23:44:00|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|4459.82|4459.22|12
1648079050000|2022-03-23 23:44:10|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|11
1648079060000|2022-03-23 23:44:20|4460.07|4459.47|4459.95|4459.35|4460.07|4459.47|4459.95|4459.35|12
1648079070000|2022-03-23 23:44:30|4459.82|4459.22|4460.2|4459.6|4460.2|4459.6|4459.82|4459.22|22
1648079080000|2022-03-23 23:44:40|4460.07|4459.47|4459.95|4459.35|4460.07|4459.47|4459.95|4459.35|19
1648079090000|2022-03-23 23:44:50|4460.07|4459.47|4459.95|4459.35|4460.07|4459.47|4459.82|4459.22|7
1648079100000|2022-03-23 23:45:00|4460.2|4459.6|4460.45|4459.85|4460.45|4459.85|4460.2|4459.6|40
1648079110000|2022-03-23 23:45:10|4460.32|4459.72|4460.45|4459.85|4460.45|4459.85|4460.2|4459.6|19
1648079120000|2022-03-23 23:45:20|4460.95|4460.35|4460.7|4460.1|4460.95|4460.35|4460.7|4460.1|43
1648079130000|2022-03-23 23:45:30|4460.45|4459.85|4460.2|4459.6|4460.45|4459.85|4460.2|4459.6|22
1648079140000|2022-03-23 23:45:40|||||||||10
1648079150000|2022-03-23 23:45:50|4459.95|4459.35|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|33
1648079160000|2022-03-23 23:46:00|4460.07|4459.47|4459.95|4459.35|4460.07|4459.47|4459.95|4459.35|12
1648079180000|2022-03-23 23:46:20|4460.07|4459.47|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|14
1648079190000|2022-03-23 23:46:30|||||||||6
1648079210000|2022-03-23 23:46:50|4460.2|4459.6|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|9
1648079220000|2022-03-23 23:47:00|||||||||6
1648079230000|2022-03-23 23:47:10|4460.07|4459.47|4460.2|4459.6|4460.2|4459.6|4459.95|4459.35|11
1648079250000|2022-03-23 23:47:30|4460.07|4459.47|4460.2|4459.6|4460.2|4459.6|4460.07|4459.47|9
1648079260000|2022-03-23 23:47:40|4460.07|4459.47|4460.2|4459.6|4460.2|4459.6|4459.95|4459.35|7
1648079270000|2022-03-23 23:47:50|4460.32|4459.72|4460.45|4459.85|4460.45|4459.85|4460.32|4459.72|14
1648079280000|2022-03-23 23:48:00|4460.32|4459.72|4460.2|4459.6|4460.45|4459.85|4460.2|4459.6|11
1648079290000|2022-03-23 23:48:10|4460.07|4459.47|4459.95|4459.35|4460.07|4459.47|4459.95|4459.35|9
1648079300000|2022-03-23 23:48:20|4459.7|4459.1|4459.45|4458.85|4459.7|4459.1|4459.45|4458.85|11
1648079310000|2022-03-23 23:48:30|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|42
1648079320000|2022-03-23 23:48:40|4459.45|4458.85|4459.7|4459.1|4459.7|4459.1|4459.45|4458.85|19
1648079330000|2022-03-23 23:48:50|4459.57|4458.97|4459.7|4459.1|4459.7|4459.1|4459.57|4458.97|2
1648079340000|2022-03-23 23:49:00|4459.95|4459.35|4460.2|4459.6|4460.2|4459.6|4459.95|4459.35|13
1648079350000|2022-03-23 23:49:10|4460.07|4459.47|4459.95|4459.35|4460.07|4459.47|4459.95|4459.35|12
1648079370000|2022-03-23 23:49:30|4459.82|4459.22|4459.7|4459.1|4459.82|4459.22|4459.7|4459.1|5
1648079380000|2022-03-23 23:49:40|||||||||1
1648079390000|2022-03-23 23:49:50|4459.57|4458.97|4459.45|4458.85|4459.7|4459.1|4459.45|4458.85|9
1648079400000|2022-03-23 23:50:00|4459.57|4458.97|4459.45|4458.85|4459.57|4458.97|4459.45|4458.85|3
1648079410000|2022-03-23 23:50:10|4459.32|4458.72|4459.2|4458.6|4459.32|4458.72|4459.2|4458.6|12
1648079420000|2022-03-23 23:50:20|||||||||7
1648079430000|2022-03-23 23:50:30|4459.45|4458.85|4459.2|4458.6|4459.45|4458.85|4459.2|4458.6|10
1648079440000|2022-03-23 23:50:40|4459.32|4458.72|4459.2|4458.6|4459.32|4458.72|4459.2|4458.6|11
1648079450000|2022-03-23 23:50:50|||||||||2
1648079460000|2022-03-23 23:51:00|4459.07|4458.47|4458.7|4458.1|4459.07|4458.47|4458.7|4458.1|33
1648079470000|2022-03-23 23:51:10|4458.82|4458.22|4459.2|4458.6|4459.2|4458.6|4458.82|4458.22|33
1648079480000|2022-03-23 23:51:20|4458.95|4458.35|4459.2|4458.6|4459.2|4458.6|4458.95|4458.35|14
1648079490000|2022-03-23 23:51:30|4459.32|4458.72|4459.45|4458.85|4459.45|4458.85|4459.2|4458.6|14
1648079510000|2022-03-23 23:51:50|||||||||12
1648079520000|2022-03-23 23:52:00|4459.32|4458.72|4459.2|4458.6|4459.45|4458.85|4459.2|4458.6|15
1648079530000|2022-03-23 23:52:10|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|5
1648079540000|2022-03-23 23:52:20|4459.07|4458.47|4458.95|4458.35|4459.2|4458.6|4458.95|4458.35|13
1648079550000|2022-03-23 23:52:30|||||||||4
1648079580000|2022-03-23 23:53:00|4459.07|4458.47|4459.2|4458.6|4459.2|4458.6|4459.07|4458.47|7
1648079600000|2022-03-23 23:53:20|4459.07|4458.47|4459.2|4458.6|4459.2|4458.6|4459.07|4458.47|35
1648079610000|2022-03-23 23:53:30|4459.07|4458.47|4459.2|4458.6|4459.2|4458.6|4459.07|4458.47|1
1648079620000|2022-03-23 23:53:40|||||||||4
1648079630000|2022-03-23 23:53:50|4459.32|4458.72|4459.45|4458.85|4459.45|4458.85|4459.32|4458.72|12
1648079640000|2022-03-23 23:54:00|||||||||6
1648079650000|2022-03-23 23:54:10|||||||||1
1648079660000|2022-03-23 23:54:20|||||||||4
1648079670000|2022-03-23 23:54:30|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|8
1648079680000|2022-03-23 23:54:40|4458.95|4458.35|4459.2|4458.6|4459.2|4458.6|4458.95|4458.35|21
1648079690000|2022-03-23 23:54:50|4459.07|4458.47|4459.07|4458.47|4459.2|4458.6|4459.07|4458.47|16
1648079700000|2022-03-23 23:55:00|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|13
1648079710000|2022-03-23 23:55:10|4459.32|4458.72|4459.45|4458.85|4459.45|4458.85|4459.32|4458.72|3
1648079720000|2022-03-23 23:55:20|||||||||12
1648079730000|2022-03-23 23:55:30|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4459.45|4458.85|17
1648079770000|2022-03-23 23:56:10|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|15
1648079780000|2022-03-23 23:56:20|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|16
1648079790000|2022-03-23 23:56:30|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|22
1648079800000|2022-03-23 23:56:40|4460.57|4459.97|4460.7|4460.1|4460.7|4460.1|4460.57|4459.97|19
1648079810000|2022-03-23 23:56:50|4460.57|4459.97|4460.45|4459.85|4460.57|4459.97|4460.45|4459.85|11
1648079820000|2022-03-23 23:57:00|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|7
1648079830000|2022-03-23 23:57:10|4460.45|4459.85|4460.32|4459.72|4460.45|4459.85|4460.2|4459.6|6
1648079840000|2022-03-23 23:57:20|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|0
1648079850000|2022-03-23 23:57:30|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|3
1648079860000|2022-03-23 23:57:40|||||||||1
1648079870000|2022-03-23 23:57:50|||||||||1
1648079880000|2022-03-23 23:58:00|4460.2|4459.6|4460.45|4459.85|4460.45|4459.85|4459.95|4459.35|26
1648079890000|2022-03-23 23:58:10|||||||||1
1648079900000|2022-03-23 23:58:20|4460.7|4460.1|4460.45|4459.85|4460.7|4460.1|4460.32|4459.72|31
1648079910000|2022-03-23 23:58:30|4460.32|4459.72|4460.45|4459.85|4460.45|4459.85|4460.32|4459.72|1
1648079940000|2022-03-23 23:59:00|4460.2|4459.6|4460.45|4459.85|4460.45|4459.85|4460.2|4459.6|29
1648079950000|2022-03-23 23:59:10|4460.7|4460.1|4460.45|4459.85|4460.7|4460.1|4460.45|4459.85|20
1648079960000|2022-03-23 23:59:20|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|7
1648079980000|2022-03-23 23:59:40|||||||||7
1648079990000|2022-03-23 23:59:50|4460.32|4459.72|4460.2|4459.6|4460.45|4459.85|4460.2|4459.6|13
1648080000000|2022-03-24 00:00:00|4460.45|4459.85|4460.2|4459.6|4460.45|4459.85|4460.2|4459.6|93
1648080010000|2022-03-24 00:00:10|4459.95|4459.35|4460.32|4459.72|4460.45|4459.85|4459.95|4459.35|73
1648080020000|2022-03-24 00:00:20|4460.45|4459.85|4460.95|4460.35|4460.95|4460.35|4460.45|4459.85|41
1648080030000|2022-03-24 00:00:30|4461.2|4460.6|4460.95|4460.35|4461.45|4460.85|4460.95|4460.35|54
1648080040000|2022-03-24 00:00:40|4461.07|4460.47|4460.95|4460.35|4461.2|4460.6|4460.95|4460.35|6
1648080050000|2022-03-24 00:00:50|4461.2|4460.6|4461.07|4460.47|4461.2|4460.6|4460.95|4460.35|28
1648080060000|2022-03-24 00:01:00|4460.95|4460.35|4461.2|4460.6|4461.45|4460.85|4460.95|4460.35|16
1648080070000|2022-03-24 00:01:10|4461.07|4460.47|4460.95|4460.35|4461.07|4460.47|4460.95|4460.35|24
1648080080000|2022-03-24 00:01:20|4461.2|4460.6|4461.95|4461.35|4461.95|4461.35|4461.2|4460.6|67
1648080090000|2022-03-24 00:01:30|4462.2|4461.6|4462.45|4461.85|4462.45|4461.85|4461.45|4460.85|150
1648080100000|2022-03-24 00:01:40|4462.2|4461.6|4462.07|4461.47|4462.45|4461.85|4462.07|4461.47|60
1648080110000|2022-03-24 00:01:50|4462.2|4461.6|4461.45|4460.85|4462.2|4461.6|4461.45|4460.85|40
1648080120000|2022-03-24 00:02:00|4461.57|4460.97|4461.45|4460.85|4461.95|4461.35|4461.45|4460.85|45
1648080130000|2022-03-24 00:02:10|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|8
1648080140000|2022-03-24 00:02:20|4461.07|4460.47|4461.2|4460.6|4461.32|4460.72|4461.07|4460.47|32
1648080150000|2022-03-24 00:02:30|4461.07|4460.47|4461.07|4460.47|4461.07|4460.47|4460.95|4460.35|15
1648080160000|2022-03-24 00:02:40|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4460.95|4460.35|16
1648080170000|2022-03-24 00:02:50|4460.95|4460.35|4461.2|4460.6|4461.32|4460.72|4460.95|4460.35|15
1648080180000|2022-03-24 00:03:00|4461.32|4460.72|4461.2|4460.6|4461.45|4460.85|4461.2|4460.6|24
1648080190000|2022-03-24 00:03:10|4461.32|4460.72|4461.45|4460.85|4461.45|4460.85|4461.32|4460.72|0
1648080200000|2022-03-24 00:03:20|4461.7|4461.1|4461.7|4461.1|4461.7|4461.1|4461.45|4460.85|15
1648080210000|2022-03-24 00:03:30|4461.95|4461.35|4461.95|4461.35|4461.95|4461.35|4461.95|4461.35|5
1648080220000|2022-03-24 00:03:40|4461.82|4461.22|4461.7|4461.1|4461.95|4461.35|4461.7|4461.1|5
1648080230000|2022-03-24 00:03:50|4461.82|4461.22|4461.7|4461.1|4461.82|4461.22|4461.7|4461.1|7
1648080240000|2022-03-24 00:04:00|4461.95|4461.35|4461.95|4461.35|4462.07|4461.47|4461.95|4461.35|15
1648080250000|2022-03-24 00:04:10|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|4462.45|4461.85|98
1648080260000|2022-03-24 00:04:20|4463.07|4462.47|4462.95|4462.35|4463.2|4462.6|4462.95|4462.35|123
1648080270000|2022-03-24 00:04:30|4463.2|4462.6|4462.95|4462.35|4463.2|4462.6|4462.95|4462.35|37
1648080280000|2022-03-24 00:04:40|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|15
1648080290000|2022-03-24 00:04:50|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.7|4462.1|18
1648080300000|2022-03-24 00:05:00|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|4462.95|4462.35|23
1648080310000|2022-03-24 00:05:10|4463.2|4462.6|4462.95|4462.35|4463.2|4462.6|4462.95|4462.35|43
1648080320000|2022-03-24 00:05:20|4463.07|4462.47|4462.95|4462.35|4463.2|4462.6|4462.95|4462.35|15
1648080330000|2022-03-24 00:05:30|4462.7|4462.1|4462.82|4462.22|4462.82|4462.22|4462.7|4462.1|29
1648080340000|2022-03-24 00:05:40|4462.95|4462.35|4463.2|4462.6|4463.45|4462.85|4462.95|4462.35|63
1648080350000|2022-03-24 00:05:50|4463.32|4462.72|4463.2|4462.6|4463.7|4463.1|4462.95|4462.35|55
1648080360000|2022-03-24 00:06:00|4463.45|4462.85|4462.95|4462.35|4463.45|4462.85|4462.95|4462.35|42
1648080370000|2022-03-24 00:06:10|4462.82|4462.22|4462.45|4461.85|4462.82|4462.22|4462.32|4461.72|22
1648080380000|2022-03-24 00:06:20|4462.57|4461.97|4462.7|4462.1|4462.7|4462.1|4462.45|4461.85|7
1648080390000|2022-03-24 00:06:30|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|28
1648080400000|2022-03-24 00:06:40|||||||||9
1648080410000|2022-03-24 00:06:50|4462.82|4462.22|4462.7|4462.1|4462.95|4462.35|4462.7|4462.1|32
1648080420000|2022-03-24 00:07:00|4462.45|4461.85|4462.95|4462.35|4462.95|4462.35|4462.45|4461.85|29
1648080430000|2022-03-24 00:07:10|4463.2|4462.6|4463.7|4463.1|4463.7|4463.1|4463.2|4462.6|65
1648080440000|2022-03-24 00:07:20|4463.82|4463.22|4464.2|4463.6|4464.2|4463.6|4463.82|4463.22|48
1648080450000|2022-03-24 00:07:30|4464.07|4463.47|4463.95|4463.35|4464.2|4463.6|4463.7|4463.1|15
1648080460000|2022-03-24 00:07:40|4464.07|4463.47|4463.95|4463.35|4464.2|4463.6|4463.95|4463.35|7
1648080470000|2022-03-24 00:07:50|4463.82|4463.22|4463.82|4463.22|4463.82|4463.22|4463.7|4463.1|10
1648080480000|2022-03-24 00:08:00|4463.95|4463.35|4463.7|4463.1|4464.2|4463.6|4463.7|4463.1|33
1648080490000|2022-03-24 00:08:10|4463.82|4463.22|4463.95|4463.35|4463.95|4463.35|4463.82|4463.22|6
1648080500000|2022-03-24 00:08:20|4464.07|4463.47|4463.95|4463.35|4464.07|4463.47|4463.95|4463.35|9
1648080530000|2022-03-24 00:08:50|4463.82|4463.22|4464.2|4463.6|4464.2|4463.6|4463.82|4463.22|26
1648080540000|2022-03-24 00:09:00|4464.07|4463.47|4464.2|4463.6|4464.45|4463.85|4464.07|4463.47|44
1648080550000|2022-03-24 00:09:10|4464.32|4463.72|4464.45|4463.85|4464.45|4463.85|4464.2|4463.6|13
1648080560000|2022-03-24 00:09:20|4464.2|4463.6|4464.2|4463.6|4464.7|4464.1|4464.2|4463.6|70
1648080570000|2022-03-24 00:09:30|4464.32|4463.72|4464.45|4463.85|4464.7|4464.1|4464.2|4463.6|39
1648080580000|2022-03-24 00:09:40|||||||||5
1648080590000|2022-03-24 00:09:50|4464.57|4463.97|4464.95|4464.35|4464.95|4464.35|4464.45|4463.85|54
1648080600000|2022-03-24 00:10:00|4465.2|4464.6|4465.2|4464.6|4465.2|4464.6|4464.95|4464.35|56
1648080610000|2022-03-24 00:10:10|4465.45|4464.85|4465.45|4464.85|4465.45|4464.85|4465.2|4464.6|128
1648080620000|2022-03-24 00:10:20|4465.2|4464.6|4464.95|4464.35|4465.57|4464.97|4464.95|4464.35|144
1648080630000|2022-03-24 00:10:30|4465.07|4464.47|4464.95|4464.35|4465.07|4464.47|4464.95|4464.35|9
1648080640000|2022-03-24 00:10:40|4465.07|4464.47|4464.95|4464.35|4465.07|4464.47|4464.95|4464.35|6
1648080660000|2022-03-24 00:11:00|4464.82|4464.22|4465.2|4464.6|4465.2|4464.6|4464.7|4464.1|31
1648080670000|2022-03-24 00:11:10|4464.95|4464.35|4464.95|4464.35|4465.07|4464.47|4464.95|4464.35|20
1648080680000|2022-03-24 00:11:20|4465.2|4464.6|4465.2|4464.6|4465.2|4464.6|4464.95|4464.35|16
1648080690000|2022-03-24 00:11:30|4465.07|4464.47|4465.2|4464.6|4465.2|4464.6|4465.07|4464.47|15
1648080700000|2022-03-24 00:11:40|4465.07|4464.47|4465.2|4464.6|4465.2|4464.6|4464.95|4464.35|9
1648080710000|2022-03-24 00:11:50|4465.07|4464.47|4465.07|4464.47|4465.2|4464.6|4464.95|4464.35|7
1648080720000|2022-03-24 00:12:00|4464.95|4464.35|4464.95|4464.35|4464.95|4464.35|4464.95|4464.35|0
1648080740000|2022-03-24 00:12:20|||||||||17
1648080750000|2022-03-24 00:12:30|4464.82|4464.22|4464.95|4464.35|4464.95|4464.35|4464.7|4464.1|26
1648080760000|2022-03-24 00:12:40|4464.82|4464.22|4464.95|4464.35|4464.95|4464.35|4464.7|4464.1|19
1648080770000|2022-03-24 00:12:50|4464.7|4464.1|4464.7|4464.1|4464.95|4464.35|4464.7|4464.1|21
1648080780000|2022-03-24 00:13:00|4464.82|4464.22|4464.7|4464.1|4464.95|4464.35|4464.7|4464.1|17
1648080790000|2022-03-24 00:13:10|4464.82|4464.22|4464.95|4464.35|4464.95|4464.35|4464.82|4464.22|7
1648080800000|2022-03-24 00:13:20|4465.2|4464.6|4465.2|4464.6|4465.2|4464.6|4465.07|4464.47|25
1648080810000|2022-03-24 00:13:30|||||||||19
1648080820000|2022-03-24 00:13:40|4465.07|4464.47|4465.2|4464.6|4465.2|4464.6|4465.07|4464.47|21
1648080830000|2022-03-24 00:13:50|4465.07|4464.47|4464.95|4464.35|4465.07|4464.47|4464.95|4464.35|3
1648080840000|2022-03-24 00:14:00|4465.07|4464.47|4464.95|4464.35|4465.07|4464.47|4464.95|4464.35|19
1648080850000|2022-03-24 00:14:10|4464.82|4464.22|4464.95|4464.35|4464.95|4464.35|4464.82|4464.22|22
1648080860000|2022-03-24 00:14:20|4465.2|4464.6|4465.2|4464.6|4465.45|4464.85|4465.2|4464.6|28
1648080870000|2022-03-24 00:14:30|4465.45|4464.85|4465.45|4464.85|4465.45|4464.85|4465.45|4464.85|8
1648080880000|2022-03-24 00:14:40|4465.57|4464.97|4465.45|4464.85|4465.7|4465.1|4465.45|4464.85|11
1648080890000|2022-03-24 00:14:50|4465.57|4464.97|4465.7|4465.1|4465.7|4465.1|4465.57|4464.97|29
1648080900000|2022-03-24 00:15:00|4465.57|4464.97|4465.95|4465.35|4465.95|4465.35|4465.57|4464.97|94
1648080910000|2022-03-24 00:15:10|4466.2|4465.6|4465.95|4465.35|4466.2|4465.6|4465.95|4465.35|41
1648080920000|2022-03-24 00:15:20|4466.2|4465.6|4466.2|4465.6|4466.2|4465.6|4465.95|4465.35|16
1648080930000|2022-03-24 00:15:30|||||||||11
1648080940000|2022-03-24 00:15:40|4465.95|4465.35|4465.95|4465.35|4465.95|4465.35|4465.95|4465.35|11
1648080950000|2022-03-24 00:15:50|4465.7|4465.1|4465.45|4464.85|4465.7|4465.1|4465.45|4464.85|18
1648080960000|2022-03-24 00:16:00|4465.7|4465.1|4465.2|4464.6|4465.7|4465.1|4464.95|4464.35|70
1648080970000|2022-03-24 00:16:10|4464.95|4464.35|4465.45|4464.85|4465.45|4464.85|4464.95|4464.35|66
1648080980000|2022-03-24 00:16:20|4465.7|4465.1|4465.45|4464.85|4465.7|4465.1|4465.2|4464.6|21
1648080990000|2022-03-24 00:16:30|4465.2|4464.6|4465.45|4464.85|4465.45|4464.85|4465.2|4464.6|14
1648081000000|2022-03-24 00:16:40|4465.2|4464.6|4465.2|4464.6|4465.2|4464.6|4465.2|4464.6|9
1648081010000|2022-03-24 00:16:50|||||||||5
1648081020000|2022-03-24 00:17:00|||||||||17
1648081030000|2022-03-24 00:17:10|4464.95|4464.35|4465.2|4464.6|4465.2|4464.6|4464.95|4464.35|10
1648081040000|2022-03-24 00:17:20|4465.45|4464.85|4465.45|4464.85|4465.45|4464.85|4465.45|4464.85|8
1648081050000|2022-03-24 00:17:30|||||||||24
1648081060000|2022-03-24 00:17:40|||||||||6
1648081080000|2022-03-24 00:18:00|4465.2|4464.6|4465.2|4464.6|4465.2|4464.6|4465.2|4464.6|11
1648081090000|2022-03-24 00:18:10|4464.95|4464.35|4464.95|4464.35|4464.95|4464.35|4464.95|4464.35|7
1648081100000|2022-03-24 00:18:20|||||||||36
1648081110000|2022-03-24 00:18:30|4465.2|4464.6|4465.2|4464.6|4465.2|4464.6|4465.2|4464.6|11
1648081120000|2022-03-24 00:18:40|||||||||5
1648081130000|2022-03-24 00:18:50|4465.45|4464.85|4465.07|4464.47|4465.45|4464.85|4465.07|4464.47|34
1648081140000|2022-03-24 00:19:00|4464.95|4464.35|4464.95|4464.35|4464.95|4464.35|4464.95|4464.35|13
1648081150000|2022-03-24 00:19:10|4464.7|4464.1|4464.82|4464.22|4464.95|4464.35|4464.7|4464.1|17
1648081160000|2022-03-24 00:19:20|4464.7|4464.1|4464.7|4464.1|4464.7|4464.1|4464.7|4464.1|14
1648081170000|2022-03-24 00:19:30|4464.82|4464.22|4464.95|4464.35|4464.95|4464.35|4464.82|4464.22|16
1648081180000|2022-03-24 00:19:40|4464.82|4464.22|4465.2|4464.6|4465.2|4464.6|4464.7|4464.1|24
1648081190000|2022-03-24 00:19:50|||||||||10
1648081200000|2022-03-24 00:20:00|4465.07|4464.47|4464.95|4464.35|4465.2|4464.6|4464.95|4464.35|20
1648081210000|2022-03-24 00:20:10|4464.7|4464.1|4464.95|4464.35|4464.95|4464.35|4464.7|4464.1|19
1648081220000|2022-03-24 00:20:20|||||||||13
1648081240000|2022-03-24 00:20:40|||||||||16
1648081250000|2022-03-24 00:20:50|4465.2|4464.6|4464.95|4464.35|4465.2|4464.6|4464.95|4464.35|18
1648081260000|2022-03-24 00:21:00|||||||||10
1648081270000|2022-03-24 00:21:10|4465.07|4464.47|4465.2|4464.6|4465.2|4464.6|4465.07|4464.47|63
1648081280000|2022-03-24 00:21:20|4464.95|4464.35|4465.2|4464.6|4465.2|4464.6|4464.95|4464.35|18
1648081300000|2022-03-24 00:21:40|||||||||4
1648081310000|2022-03-24 00:21:50|||||||||4
1648081320000|2022-03-24 00:22:00|4464.95|4464.35|4464.2|4463.6|4464.95|4464.35|4464.2|4463.6|200
1648081330000|2022-03-24 00:22:10|4464.45|4463.85|4464.2|4463.6|4464.45|4463.85|4464.2|4463.6|38
1648081340000|2022-03-24 00:22:20|4464.32|4463.72|4464.2|4463.6|4464.45|4463.85|4464.2|4463.6|52
1648081350000|2022-03-24 00:22:30|4463.95|4463.35|4463.95|4463.35|4463.95|4463.35|4463.95|4463.35|16
1648081360000|2022-03-24 00:22:40|4463.7|4463.1|4463.7|4463.1|4463.7|4463.1|4463.7|4463.1|26
1648081370000|2022-03-24 00:22:50|4463.95|4463.35|4463.95|4463.35|4463.95|4463.35|4463.82|4463.22|21
1648081380000|2022-03-24 00:23:00|4464.2|4463.6|4463.95|4463.35|4464.2|4463.6|4463.95|4463.35|14
1648081390000|2022-03-24 00:23:10|4464.2|4463.6|4464.45|4463.85|4464.45|4463.85|4464.2|4463.6|27
1648081400000|2022-03-24 00:23:20|4464.57|4463.97|4464.95|4464.35|4464.95|4464.35|4464.45|4463.85|22
1648081410000|2022-03-24 00:23:30|4464.82|4464.22|4464.7|4464.1|4464.95|4464.35|4464.7|4464.1|22
1648081420000|2022-03-24 00:23:40|||||||||1
1648081440000|2022-03-24 00:24:00|||||||||8
1648081450000|2022-03-24 00:24:10|4464.57|4463.97|4464.45|4463.85|4464.7|4464.1|4464.45|4463.85|13
1648081460000|2022-03-24 00:24:20|4464.57|4463.97|4464.7|4464.1|4464.7|4464.1|4464.57|4463.97|8
1648081470000|2022-03-24 00:24:30|||||||||1
1648081480000|2022-03-24 00:24:40|4464.45|4463.85|4464.45|4463.85|4464.45|4463.85|4464.45|4463.85|19
1648081490000|2022-03-24 00:24:50|||||||||2
1648081500000|2022-03-24 00:25:00|4464.57|4463.97|4464.45|4463.85|4464.7|4464.1|4464.45|4463.85|15
1648081510000|2022-03-24 00:25:10|4464.57|4463.97|4464.45|4463.85|4464.7|4464.1|4464.45|4463.85|8
1648081520000|2022-03-24 00:25:20|4464.7|4464.1|4464.7|4464.1|4464.7|4464.1|4464.7|4464.1|2
1648081530000|2022-03-24 00:25:30|4464.57|4463.97|4464.45|4463.85|4464.57|4463.97|4464.45|4463.85|4
1648081540000|2022-03-24 00:25:40|||||||||5
1648081550000|2022-03-24 00:25:50|||||||||16
1648081560000|2022-03-24 00:26:00|4464.2|4463.6|4464.2|4463.6|4464.2|4463.6|4464.2|4463.6|16
1648081570000|2022-03-24 00:26:10|||||||||3
1648081580000|2022-03-24 00:26:20|4463.95|4463.35|4463.95|4463.35|4463.95|4463.35|4463.95|4463.35|20
1648081590000|2022-03-24 00:26:30|||||||||39
1648081600000|2022-03-24 00:26:40|4464.2|4463.6|4464.2|4463.6|4464.2|4463.6|4464.2|4463.6|62
1648081610000|2022-03-24 00:26:50|4463.95|4463.35|4463.45|4462.85|4463.95|4463.35|4462.95|4462.35|250
1648081620000|2022-03-24 00:27:00|4463.32|4462.72|4462.95|4462.35|4463.32|4462.72|4462.95|4462.35|16
1648081630000|2022-03-24 00:27:10|||||||||19
1648081640000|2022-03-24 00:27:20|4462.7|4462.1|4462.45|4461.85|4462.7|4462.1|4462.2|4461.6|129
1648081650000|2022-03-24 00:27:30|4462.57|4461.97|4462.7|4462.1|4462.7|4462.1|4462.57|4461.97|19
1648081660000|2022-03-24 00:27:40|4462.2|4461.6|4462.45|4461.85|4462.45|4461.85|4462.2|4461.6|36
1648081670000|2022-03-24 00:27:50|4462.2|4461.6|4462.45|4461.85|4462.45|4461.85|4462.2|4461.6|29
1648081680000|2022-03-24 00:28:00|4462.32|4461.72|4462.2|4461.6|4462.45|4461.85|4462.2|4461.6|36
1648081690000|2022-03-24 00:28:10|4461.95|4461.35|4462.2|4461.6|4462.2|4461.6|4461.95|4461.35|39
1648081700000|2022-03-24 00:28:20|||||||||2
1648081710000|2022-03-24 00:28:30|||||||||16
1648081720000|2022-03-24 00:28:40|4461.95|4461.35|4461.95|4461.35|4461.95|4461.35|4461.95|4461.35|13
1648081730000|2022-03-24 00:28:50|4461.45|4460.85|4461.7|4461.1|4461.7|4461.1|4461.45|4460.85|61
1648081740000|2022-03-24 00:29:00|4461.45|4460.85|4461.57|4460.97|4461.7|4461.1|4461.45|4460.85|34
1648081750000|2022-03-24 00:29:10|4461.45|4460.85|4461.45|4460.85|4461.7|4461.1|4461.45|4460.85|20
1648081760000|2022-03-24 00:29:20|||||||||3
1648081770000|2022-03-24 00:29:30|4461.57|4460.97|4461.45|4460.85|4461.57|4460.97|4461.45|4460.85|10
1648081780000|2022-03-24 00:29:40|||||||||5
1648081790000|2022-03-24 00:29:50|||||||||6
1648081800000|2022-03-24 00:30:00|||||||||21
1648081820000|2022-03-24 00:30:20|4461.7|4461.1|4461.7|4461.1|4461.7|4461.1|4461.7|4461.1|28
1648081830000|2022-03-24 00:30:30|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|11
1648081840000|2022-03-24 00:30:40|4461.2|4460.6|4460.7|4460.1|4461.2|4460.6|4460.7|4460.1|65
1648081850000|2022-03-24 00:30:50|4460.45|4459.85|4460.2|4459.6|4460.45|4459.85|4460.2|4459.6|90
1648081860000|2022-03-24 00:31:00|4459.95|4459.35|4459.2|4458.6|4459.95|4459.35|4459.2|4458.6|93
1648081870000|2022-03-24 00:31:10|4459.45|4458.85|4458.95|4458.35|4459.45|4458.85|4458.95|4458.35|30
1648081880000|2022-03-24 00:31:20|4458.7|4458.1|4458.7|4458.1|4458.95|4458.35|4458.45|4457.85|72
1648081890000|2022-03-24 00:31:30|4458.82|4458.22|4458.45|4457.85|4459.45|4458.85|4458.45|4457.85|74
1648081900000|2022-03-24 00:31:40|4458.7|4458.1|4458.2|4457.6|4458.7|4458.1|4458.2|4457.6|59
1648081910000|2022-03-24 00:31:50|4458.32|4457.72|4457.95|4457.35|4458.32|4457.72|4457.95|4457.35|55
1648081920000|2022-03-24 00:32:00|4458.2|4457.6|4458.45|4457.85|4458.45|4457.85|4457.95|4457.35|40
1648081930000|2022-03-24 00:32:10|4458.7|4458.1|4458.45|4457.85|4459.2|4458.6|4458.2|4457.6|51
1648081940000|2022-03-24 00:32:20|4458.57|4457.97|4458.45|4457.85|4458.7|4458.1|4458.45|4457.85|13
1648081950000|2022-03-24 00:32:30|4458.7|4458.1|4458.7|4458.1|4458.95|4458.35|4458.57|4457.97|5
1648081960000|2022-03-24 00:32:40|4456.95|4456.35|4456.95|4456.35|4457.07|4456.47|4456.95|4456.35|257
1648081970000|2022-03-24 00:32:50|4456.82|4456.22|4456.82|4456.22|4456.95|4456.35|4456.82|4456.22|25
1648081980000|2022-03-24 00:33:00|4456.7|4456.1|4457.45|4456.85|4457.45|4456.85|4456.7|4456.1|42
1648081990000|2022-03-24 00:33:10|4457.32|4456.72|4457.2|4456.6|4457.32|4456.72|4457.2|4456.6|42
1648082000000|2022-03-24 00:33:20|4457.45|4456.85|4457.45|4456.85|4457.7|4457.1|4457.45|4456.85|20
1648082010000|2022-03-24 00:33:30|4457.7|4457.1|4457.45|4456.85|4457.7|4457.1|4457.45|4456.85|12
1648082020000|2022-03-24 00:33:40|4457.57|4456.97|4457.45|4456.85|4457.7|4457.1|4457.45|4456.85|20
1648082030000|2022-03-24 00:33:50|4457.57|4456.97|4457.45|4456.85|4458.2|4457.6|4457.45|4456.85|130
1648082040000|2022-03-24 00:34:00|4457.2|4456.6|4457.95|4457.35|4458.2|4457.6|4457.2|4456.6|38
1648082050000|2022-03-24 00:34:10|4458.07|4457.47|4458.2|4457.6|4458.2|4457.6|4457.95|4457.35|14
1648082060000|2022-03-24 00:34:20|4458.32|4457.72|4458.45|4457.85|4458.45|4457.85|4458.32|4457.72|19
1648082070000|2022-03-24 00:34:30|4458.7|4458.1|4458.45|4457.85|4458.7|4458.1|4458.45|4457.85|38
1648082080000|2022-03-24 00:34:40|4458.57|4457.97|4458.7|4458.1|4458.7|4458.1|4458.45|4457.85|12
1648082090000|2022-03-24 00:34:50|4458.95|4458.35|4458.7|4458.1|4458.95|4458.35|4458.7|4458.1|37
1648082100000|2022-03-24 00:35:00|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|53
1648082110000|2022-03-24 00:35:10|4459.2|4458.6|4459.2|4458.6|4459.45|4458.85|4459.2|4458.6|40
1648082120000|2022-03-24 00:35:20|4459.32|4458.72|4459.2|4458.6|4459.32|4458.72|4458.95|4458.35|25
1648082130000|2022-03-24 00:35:30|4459.45|4458.85|4459.32|4458.72|4459.45|4458.85|4459.2|4458.6|15
1648082140000|2022-03-24 00:35:40|4459.45|4458.85|4459.2|4458.6|4459.45|4458.85|4458.95|4458.35|16
1648082150000|2022-03-24 00:35:50|4459.32|4458.72|4458.95|4458.35|4459.32|4458.72|4458.95|4458.35|61
1648082160000|2022-03-24 00:36:00|4459.2|4458.6|4459.32|4458.72|4459.45|4458.85|4459.2|4458.6|21
1648082170000|2022-03-24 00:36:10|4459.2|4458.6|4459.2|4458.6|4459.45|4458.85|4459.2|4458.6|12
1648082180000|2022-03-24 00:36:20|4459.07|4458.47|4459.2|4458.6|4459.2|4458.6|4459.07|4458.47|13
1648082190000|2022-03-24 00:36:30|4459.07|4458.47|4458.95|4458.35|4459.07|4458.47|4458.95|4458.35|2
1648082200000|2022-03-24 00:36:40|4459.2|4458.6|4458.95|4458.35|4459.2|4458.6|4458.95|4458.35|8
1648082210000|2022-03-24 00:36:50|4458.82|4458.22|4458.95|4458.35|4458.95|4458.35|4458.7|4458.1|31
1648082220000|2022-03-24 00:37:00|4458.82|4458.22|4458.95|4458.35|4458.95|4458.35|4458.7|4458.1|9
1648082230000|2022-03-24 00:37:10|4458.82|4458.22|4458.7|4458.1|4458.95|4458.35|4458.7|4458.1|7
1648082240000|2022-03-24 00:37:20|4458.57|4457.97|4458.57|4457.97|4458.7|4458.1|4458.57|4457.97|13
1648082250000|2022-03-24 00:37:30|4458.45|4457.85|4457.7|4457.1|4458.45|4457.85|4457.7|4457.1|47
1648082260000|2022-03-24 00:37:40|4457.57|4456.97|4457.45|4456.85|4457.7|4457.1|4457.45|4456.85|44
1648082270000|2022-03-24 00:37:50|4457.2|4456.6|4457.2|4456.6|4457.32|4456.72|4457.2|4456.6|52
1648082280000|2022-03-24 00:38:00|4457.32|4456.72|4456.95|4456.35|4457.32|4456.72|4456.95|4456.35|55
1648082290000|2022-03-24 00:38:10|4457.07|4456.47|4457.45|4456.85|4457.45|4456.85|4457.07|4456.47|19
1648082300000|2022-03-24 00:38:20|4457.57|4456.97|4457.7|4457.1|4457.7|4457.1|4457.45|4456.85|17
1648082310000|2022-03-24 00:38:30|||||||||2
1648082320000|2022-03-24 00:38:40|4457.82|4457.22|4457.95|4457.35|4458.2|4457.6|4457.82|4457.22|18
1648082330000|2022-03-24 00:38:50|||||||||3
1648082340000|2022-03-24 00:39:00|4458.07|4457.47|4458.45|4457.85|4458.45|4457.85|4458.07|4457.47|96
1648082360000|2022-03-24 00:39:20|4458.2|4457.6|4458.2|4457.6|4458.45|4457.85|4458.2|4457.6|6
1648082370000|2022-03-24 00:39:30|4458.32|4457.72|4458.2|4457.6|4458.45|4457.85|4458.2|4457.6|4
1648082380000|2022-03-24 00:39:40|4458.32|4457.72|4458.2|4457.6|4458.45|4457.85|4458.2|4457.6|19
1648082390000|2022-03-24 00:39:50|4458.32|4457.72|4458.45|4457.85|4458.45|4457.85|4458.2|4457.6|4
1648082400000|2022-03-24 00:40:00|4458.2|4457.6|4458.2|4457.6|4458.32|4457.72|4458.2|4457.6|15
1648082410000|2022-03-24 00:40:10|4458.32|4457.72|4458.45|4457.85|4458.45|4457.85|4458.32|4457.72|9
1648082420000|2022-03-24 00:40:20|4458.7|4458.1|4458.95|4458.35|4458.95|4458.35|4458.57|4457.97|22
1648082430000|2022-03-24 00:40:30|4459.2|4458.6|4458.95|4458.35|4459.2|4458.6|4458.95|4458.35|5
1648082440000|2022-03-24 00:40:40|||||||||11
1648082450000|2022-03-24 00:40:50|||||||||4
1648082460000|2022-03-24 00:41:00|4459.07|4458.47|4458.95|4458.35|4459.07|4458.47|4458.95|4458.35|7
1648082470000|2022-03-24 00:41:10|4459.07|4458.47|4459.2|4458.6|4459.2|4458.6|4458.95|4458.35|14
1648082490000|2022-03-24 00:41:30|4459.32|4458.72|4459.2|4458.6|4459.32|4458.72|4459.2|4458.6|24
1648082500000|2022-03-24 00:41:40|4459.45|4458.85|4458.95|4458.35|4459.45|4458.85|4458.95|4458.35|34
1648082510000|2022-03-24 00:41:50|4458.7|4458.1|4458.95|4458.35|4458.95|4458.35|4458.7|4458.1|10
1648082520000|2022-03-24 00:42:00|4459.07|4458.47|4459.2|4458.6|4459.2|4458.6|4459.07|4458.47|13
1648082530000|2022-03-24 00:42:10|||||||||7
1648082540000|2022-03-24 00:42:20|4459.45|4458.85|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|18
1648082550000|2022-03-24 00:42:30|4459.7|4459.1|4459.95|4459.35|4459.95|4459.35|4459.7|4459.1|18
1648082560000|2022-03-24 00:42:40|4460.07|4459.47|4459.95|4459.35|4460.07|4459.47|4459.95|4459.35|5
1648082570000|2022-03-24 00:42:50|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4459.45|4458.85|29
1648082580000|2022-03-24 00:43:00|4459.82|4459.22|4459.7|4459.1|4459.82|4459.22|4459.57|4458.97|12
1648082590000|2022-03-24 00:43:10|4459.82|4459.22|4459.95|4459.35|4460.2|4459.6|4459.82|4459.22|21
1648082600000|2022-03-24 00:43:20|4460.2|4459.6|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|25
1648082610000|2022-03-24 00:43:30|4460.07|4459.47|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|18
1648082620000|2022-03-24 00:43:40|4460.07|4459.47|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|7
1648082630000|2022-03-24 00:43:50|4460.2|4459.6|4459.7|4459.1|4460.2|4459.6|4459.7|4459.1|10
1648082640000|2022-03-24 00:44:00|4459.57|4458.97|4459.7|4459.1|4459.7|4459.1|4459.57|4458.97|16
1648082650000|2022-03-24 00:44:10|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|11
1648082660000|2022-03-24 00:44:20|4459.7|4459.1|4459.95|4459.35|4459.95|4459.35|4459.7|4459.1|7
1648082680000|2022-03-24 00:44:40|4460.2|4459.6|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|26
1648082690000|2022-03-24 00:44:50|4459.7|4459.1|4459.82|4459.22|4459.82|4459.22|4459.7|4459.1|10
1648082700000|2022-03-24 00:45:00|4459.7|4459.1|4459.7|4459.1|4459.82|4459.22|4459.7|4459.1|11
1648082710000|2022-03-24 00:45:10|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|4459.7|4459.1|7
1648082720000|2022-03-24 00:45:20|4460.2|4459.6|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|10
1648082730000|2022-03-24 00:45:30|4459.82|4459.22|4459.95|4459.35|4459.95|4459.35|4459.82|4459.22|17
1648082740000|2022-03-24 00:45:40|4459.82|4459.22|4459.95|4459.35|4459.95|4459.35|4459.7|4459.1|11
1648082750000|2022-03-24 00:45:50|4460.07|4459.47|4460.2|4459.6|4460.2|4459.6|4459.95|4459.35|7
1648082760000|2022-03-24 00:46:00|4459.95|4459.35|4459.82|4459.22|4459.95|4459.35|4459.7|4459.1|16
1648082770000|2022-03-24 00:46:10|4459.7|4459.1|4459.95|4459.35|4459.95|4459.35|4459.7|4459.1|3
1648082780000|2022-03-24 00:46:20|4459.82|4459.22|4459.7|4459.1|4459.82|4459.22|4459.7|4459.1|2
1648082790000|2022-03-24 00:46:30|4459.82|4459.22|4459.7|4459.1|4459.82|4459.22|4459.7|4459.1|1
1648082800000|2022-03-24 00:46:40|4459.57|4458.97|4459.45|4458.85|4459.57|4458.97|4459.45|4458.85|18
1648082810000|2022-03-24 00:46:50|4459.2|4458.6|4458.95|4458.35|4459.45|4458.85|4458.82|4458.22|36
1648082820000|2022-03-24 00:47:00|4458.7|4458.1|4458.57|4457.97|4458.95|4458.35|4458.45|4457.85|56
1648082830000|2022-03-24 00:47:10|4458.45|4457.85|4458.45|4457.85|4458.45|4457.85|4458.32|4457.72|14
1648082840000|2022-03-24 00:47:20|4458.7|4458.1|4459.2|4458.6|4459.2|4458.6|4458.57|4457.97|16
1648082850000|2022-03-24 00:47:30|4459.45|4458.85|4459.2|4458.6|4459.45|4458.85|4459.2|4458.6|30
1648082860000|2022-03-24 00:47:40|4459.32|4458.72|4459.45|4458.85|4459.45|4458.85|4459.32|4458.72|2
1648082880000|2022-03-24 00:48:00|4459.7|4459.1|4459.7|4459.1|4459.95|4459.35|4459.7|4459.1|26
1648082890000|2022-03-24 00:48:10|4459.82|4459.22|4459.95|4459.35|4459.95|4459.35|4459.7|4459.1|3
1648082910000|2022-03-24 00:48:30|||||||||14
1648082930000|2022-03-24 00:48:50|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|17
1648082940000|2022-03-24 00:49:00|4460.32|4459.72|4460.2|4459.6|4460.32|4459.72|4460.2|4459.6|15
1648082950000|2022-03-24 00:49:10|4460.45|4459.85|4460.7|4460.1|4460.7|4460.1|4460.45|4459.85|30
1648082960000|2022-03-24 00:49:20|||||||||8
1648082970000|2022-03-24 00:49:30|4460.45|4459.85|4460.95|4460.35|4460.95|4460.35|4460.45|4459.85|36
1648082980000|2022-03-24 00:49:40|4460.82|4460.22|4460.7|4460.1|4460.82|4460.22|4460.7|4460.1|22
1648082990000|2022-03-24 00:49:50|4460.45|4459.85|4460.45|4459.85|4460.7|4460.1|4460.45|4459.85|32
1648083000000|2022-03-24 00:50:00|4460.32|4459.72|4460.07|4459.47|4460.45|4459.85|4460.07|4459.47|20
1648083010000|2022-03-24 00:50:10|4459.95|4459.35|4459.95|4459.35|4460.07|4459.47|4459.7|4459.1|19
1648083020000|2022-03-24 00:50:20|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4460.07|4459.47|13
1648083030000|2022-03-24 00:50:30|||||||||1
1648083040000|2022-03-24 00:50:40|4460.07|4459.47|4460.2|4459.6|4460.2|4459.6|4460.07|4459.47|15
1648083050000|2022-03-24 00:50:50|4460.07|4459.47|4459.95|4459.35|4460.07|4459.47|4459.95|4459.35|6
1648083060000|2022-03-24 00:51:00|4460.07|4459.47|4460.07|4459.47|4460.2|4459.6|4460.07|4459.47|7
1648083070000|2022-03-24 00:51:10|4460.2|4459.6|4460.07|4459.47|4460.2|4459.6|4460.07|4459.47|5
1648083080000|2022-03-24 00:51:20|4459.95|4459.35|4459.7|4459.1|4459.95|4459.35|4459.7|4459.1|9
1648083090000|2022-03-24 00:51:30|||||||||2
1648083110000|2022-03-24 00:51:50|4459.82|4459.22|4459.95|4459.35|4459.95|4459.35|4459.7|4459.1|15
1648083120000|2022-03-24 00:52:00|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|10
1648083130000|2022-03-24 00:52:10|4460.07|4459.47|4460.2|4459.6|4460.2|4459.6|4459.95|4459.35|9
1648083140000|2022-03-24 00:52:20|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|13
1648083150000|2022-03-24 00:52:30|4460.32|4459.72|4460.32|4459.72|4460.45|4459.85|4460.32|4459.72|10
1648083160000|2022-03-24 00:52:40|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|0
1648083180000|2022-03-24 00:53:00|4460.07|4459.47|4459.95|4459.35|4460.07|4459.47|4459.95|4459.35|21
1648083200000|2022-03-24 00:53:20|4460.07|4459.47|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|16
1648083210000|2022-03-24 00:53:30|4460.07|4459.47|4460.2|4459.6|4460.45|4459.85|4460.07|4459.47|8
1648083220000|2022-03-24 00:53:40|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4460.07|4459.47|4
1648083230000|2022-03-24 00:53:50|4460.2|4459.6|4460.07|4459.47|4460.2|4459.6|4459.95|4459.35|8
1648083240000|2022-03-24 00:54:00|4460.2|4459.6|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|7
1648083250000|2022-03-24 00:54:10|4460.07|4459.47|4460.2|4459.6|4460.2|4459.6|4460.07|4459.47|1
1648083260000|2022-03-24 00:54:20|4460.07|4459.47|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|9
1648083270000|2022-03-24 00:54:30|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|6
1648083280000|2022-03-24 00:54:40|4459.45|4458.85|4459.45|4458.85|4459.57|4458.97|4459.45|4458.85|17
1648083290000|2022-03-24 00:54:50|4459.2|4458.6|4458.95|4458.35|4459.2|4458.6|4458.95|4458.35|22
1648083300000|2022-03-24 00:55:00|4458.7|4458.1|4459.82|4459.22|4459.95|4459.35|4458.7|4458.1|40
1648083310000|2022-03-24 00:55:10|4459.7|4459.1|4459.7|4459.1|4459.82|4459.22|4459.7|4459.1|11
1648083320000|2022-03-24 00:55:20|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|8
1648083330000|2022-03-24 00:55:30|4459.2|4458.6|4459.07|4458.47|4459.2|4458.6|4458.95|4458.35|11
1648083340000|2022-03-24 00:55:40|4458.95|4458.35|4458.7|4458.1|4458.95|4458.35|4458.7|4458.1|36
1648083350000|2022-03-24 00:55:50|||||||||12
1648083370000|2022-03-24 00:56:10|4458.82|4458.22|4458.7|4458.1|4458.82|4458.22|4458.7|4458.1|24
1648083380000|2022-03-24 00:56:20|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|1
1648083390000|2022-03-24 00:56:30|4459.07|4458.47|4459.2|4458.6|4459.45|4458.85|4459.07|4458.47|8
1648083400000|2022-03-24 00:56:40|4459.32|4458.72|4459.2|4458.6|4459.32|4458.72|4459.07|4458.47|6
1648083410000|2022-03-24 00:56:50|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4
1648083420000|2022-03-24 00:57:00|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|4459.07|4458.47|9
1648083430000|2022-03-24 00:57:10|4459.45|4458.85|4459.2|4458.6|4459.45|4458.85|4459.2|4458.6|14
1648083440000|2022-03-24 00:57:20|4459.32|4458.72|4459.45|4458.85|4459.45|4458.85|4459.32|4458.72|0
1648083450000|2022-03-24 00:57:30|4459.32|4458.72|4459.45|4458.85|4459.45|4458.85|4459.32|4458.72|17
1648083460000|2022-03-24 00:57:40|4459.57|4458.97|4459.45|4458.85|4459.7|4459.1|4459.45|4458.85|5
1648083470000|2022-03-24 00:57:50|4459.32|4458.72|4459.45|4458.85|4459.45|4458.85|4459.32|4458.72|1
1648083480000|2022-03-24 00:58:00|4459.32|4458.72|4459.45|4458.85|4459.45|4458.85|4459.2|4458.6|13
1648083490000|2022-03-24 00:58:10|4459.57|4458.97|4459.82|4459.22|4459.95|4459.35|4459.45|4458.85|35
1648083500000|2022-03-24 00:58:20|4459.7|4459.1|4459.7|4459.1|4459.95|4459.35|4459.7|4459.1|1
1648083510000|2022-03-24 00:58:30|4459.95|4459.35|4459.7|4459.1|4459.95|4459.35|4459.7|4459.1|11
1648083520000|2022-03-24 00:58:40|4459.57|4458.97|4459.7|4459.1|4459.95|4459.35|4459.57|4458.97|8
1648083530000|2022-03-24 00:58:50|4459.82|4459.22|4459.7|4459.1|4459.95|4459.35|4459.7|4459.1|2
1648083540000|2022-03-24 00:59:00|4459.57|4458.97|4459.7|4459.1|4459.7|4459.1|4459.57|4458.97|1
1648083550000|2022-03-24 00:59:10|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|4
1648083560000|2022-03-24 00:59:20|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4459.95|4459.35|13
1648083570000|2022-03-24 00:59:30|4460.07|4459.47|4460.2|4459.6|4460.32|4459.72|4459.95|4459.35|5
1648083580000|2022-03-24 00:59:40|4460.45|4459.85|4460.2|4459.6|4460.45|4459.85|4460.2|4459.6|13
1648083590000|2022-03-24 00:59:50|4460.32|4459.72|4460.45|4459.85|4460.45|4459.85|4460.2|4459.6|3
1648083600000|2022-03-24 01:00:00|4460.32|4459.72|4460.2|4459.6|4460.32|4459.72|4460.2|4459.6|12
1648083610000|2022-03-24 01:00:10|4459.95|4459.35|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|5
1648083620000|2022-03-24 01:00:20|4459.7|4459.1|4459.95|4459.35|4459.95|4459.35|4459.7|4459.1|11
1648083630000|2022-03-24 01:00:30|4460.2|4459.6|4460.07|4459.47|4460.2|4459.6|4459.95|4459.35|22
1648083640000|2022-03-24 01:00:40|4459.95|4459.35|4459.7|4459.1|4460.2|4459.6|4459.7|4459.1|20
1648083650000|2022-03-24 01:00:50|4459.57|4458.97|4459.45|4458.85|4459.57|4458.97|4459.45|4458.85|14
1648083660000|2022-03-24 01:01:00|4459.32|4458.72|4458.95|4458.35|4459.45|4458.85|4458.95|4458.35|29
1648083670000|2022-03-24 01:01:10|4459.07|4458.47|4459.45|4458.85|4459.45|4458.85|4458.82|4458.22|74
1648083680000|2022-03-24 01:01:20|4459.57|4458.97|4459.2|4458.6|4459.57|4458.97|4459.2|4458.6|11
1648083690000|2022-03-24 01:01:30|4459.32|4458.72|4459.2|4458.6|4459.32|4458.72|4458.95|4458.35|27
1648083700000|2022-03-24 01:01:40|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|5
1648083710000|2022-03-24 01:01:50|4459.32|4458.72|4458.7|4458.1|4459.32|4458.72|4458.7|4458.1|16
1648083720000|2022-03-24 01:02:00|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|4458.82|4458.22|34
1648083730000|2022-03-24 01:02:10|||||||||6
1648083740000|2022-03-24 01:02:20|4459.07|4458.47|4458.95|4458.35|4459.2|4458.6|4458.95|4458.35|10
1648083750000|2022-03-24 01:02:30|4458.82|4458.22|4458.7|4458.1|4458.95|4458.35|4458.7|4458.1|30
1648083760000|2022-03-24 01:02:40|4458.95|4458.35|4459.2|4458.6|4459.45|4458.85|4458.95|4458.35|29
1648083770000|2022-03-24 01:02:50|4459.07|4458.47|4458.95|4458.35|4459.2|4458.6|4458.95|4458.35|15
1648083780000|2022-03-24 01:03:00|||||||||2
1648083790000|2022-03-24 01:03:10|4458.7|4458.1|4458.45|4457.85|4458.7|4458.1|4458.45|4457.85|63
1648083800000|2022-03-24 01:03:20|4458.57|4457.97|4458.7|4458.1|4458.7|4458.1|4458.57|4457.97|10
1648083810000|2022-03-24 01:03:30|4458.82|4458.22|4458.95|4458.35|4458.95|4458.35|4458.7|4458.1|19
1648083820000|2022-03-24 01:03:40|||||||||10
1648083830000|2022-03-24 01:03:50|4459.2|4458.6|4459.45|4458.85|4459.45|4458.85|4459.2|4458.6|10
1648083840000|2022-03-24 01:04:00|4459.57|4458.97|4459.7|4459.1|4459.7|4459.1|4459.45|4458.85|20
1648083850000|2022-03-24 01:04:10|||||||||4
1648083860000|2022-03-24 01:04:20|4459.95|4459.35|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|12
1648083870000|2022-03-24 01:04:30|4459.82|4459.22|4459.95|4459.35|4459.95|4459.35|4459.7|4459.1|8
1648083880000|2022-03-24 01:04:40|4460.07|4459.47|4459.95|4459.35|4460.07|4459.47|4459.95|4459.35|0
1648083890000|2022-03-24 01:04:50|4459.7|4459.1|4459.7|4459.1|4459.95|4459.35|4459.7|4459.1|5
1648083900000|2022-03-24 01:05:00|4459.82|4459.22|4459.95|4459.35|4459.95|4459.35|4459.7|4459.1|9
1648083910000|2022-03-24 01:05:10|4459.82|4459.22|4459.7|4459.1|4459.82|4459.22|4459.7|4459.1|4
1648083920000|2022-03-24 01:05:20|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|6
1648083930000|2022-03-24 01:05:30|4459.7|4459.1|4459.82|4459.22|4459.82|4459.22|4459.7|4459.1|4
1648083940000|2022-03-24 01:05:40|4459.7|4459.1|4459.7|4459.1|4459.82|4459.22|4459.7|4459.1|0
1648083950000|2022-03-24 01:05:50|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|4
1648083960000|2022-03-24 01:06:00|||||||||3
1648083970000|2022-03-24 01:06:10|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|7
1648083980000|2022-03-24 01:06:20|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|9
1648083990000|2022-03-24 01:06:30|4459.7|4459.1|4459.45|4458.85|4459.7|4459.1|4459.45|4458.85|16
1648084000000|2022-03-24 01:06:40|||||||||9
1648084010000|2022-03-24 01:06:50|||||||||1
1648084020000|2022-03-24 01:07:00|||||||||2
1648084030000|2022-03-24 01:07:10|||||||||12
1648084050000|2022-03-24 01:07:30|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|20
1648084060000|2022-03-24 01:07:40|4458.95|4458.35|4459.07|4458.47|4459.2|4458.6|4458.95|4458.35|9
1648084070000|2022-03-24 01:07:50|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|9
1648084080000|2022-03-24 01:08:00|4459.2|4458.6|4459.45|4458.85|4459.7|4459.1|4459.2|4458.6|31
1648084090000|2022-03-24 01:08:10|4459.57|4458.97|4459.7|4459.1|4459.7|4459.1|4459.57|4458.97|9
1648084100000|2022-03-24 01:08:20|4459.57|4458.97|4459.45|4458.85|4459.7|4459.1|4459.45|4458.85|19
1648084110000|2022-03-24 01:08:30|4459.57|4458.97|4459.45|4458.85|4459.57|4458.97|4459.45|4458.85|3
1648084140000|2022-03-24 01:09:00|4459.32|4458.72|4459.45|4458.85|4459.45|4458.85|4459.32|4458.72|11
1648084150000|2022-03-24 01:09:10|4459.57|4458.97|4459.7|4459.1|4459.7|4459.1|4459.57|4458.97|5
1648084160000|2022-03-24 01:09:20|||||||||12
1648084180000|2022-03-24 01:09:40|4459.57|4458.97|4459.45|4458.85|4459.57|4458.97|4459.45|4458.85|5
1648084190000|2022-03-24 01:09:50|4459.57|4458.97|4459.82|4459.22|4459.95|4459.35|4459.45|4458.85|15
1648084200000|2022-03-24 01:10:00|4459.7|4459.1|4459.57|4458.97|4459.7|4459.1|4459.57|4458.97|6
1648084210000|2022-03-24 01:10:10|4459.45|4458.85|4459.7|4459.1|4459.82|4459.22|4459.45|4458.85|10
1648084230000|2022-03-24 01:10:30|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.7|4459.1|5
1648084240000|2022-03-24 01:10:40|4459.7|4459.1|4459.7|4459.1|4459.82|4459.22|4459.7|4459.1|3
1648084250000|2022-03-24 01:10:50|4459.82|4459.22|4459.7|4459.1|4459.82|4459.22|4459.7|4459.1|3
1648084260000|2022-03-24 01:11:00|4459.45|4458.85|4459.45|4458.85|4459.57|4458.97|4459.45|4458.85|5
1648084270000|2022-03-24 01:11:10|||||||||1
1648084280000|2022-03-24 01:11:20|4459.32|4458.72|4459.45|4458.85|4459.45|4458.85|4459.32|4458.72|2
1648084290000|2022-03-24 01:11:30|4459.32|4458.72|4459.32|4458.72|4459.45|4458.85|4459.32|4458.72|2
1648084300000|2022-03-24 01:11:40|4459.45|4458.85|4459.32|4458.72|4459.45|4458.85|4459.32|4458.72|0
1648084310000|2022-03-24 01:11:50|4459.45|4458.85|4459.2|4458.6|4459.45|4458.85|4459.2|4458.6|0
1648084320000|2022-03-24 01:12:00|4459.07|4458.47|4459.45|4458.85|4459.57|4458.97|4459.07|4458.47|15
1648084340000|2022-03-24 01:12:20|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|16
1648084350000|2022-03-24 01:12:30|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|9
1648084360000|2022-03-24 01:12:40|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|4
1648084390000|2022-03-24 01:13:10|4459.45|4458.85|4459.2|4458.6|4459.45|4458.85|4459.2|4458.6|11
1648084410000|2022-03-24 01:13:30|4458.95|4458.35|4459.07|4458.47|4459.07|4458.47|4458.95|4458.35|8
1648084420000|2022-03-24 01:13:40|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|1
1648084440000|2022-03-24 01:14:00|4458.7|4458.1|4458.7|4458.1|4458.7|4458.1|4458.7|4458.1|16
1648084450000|2022-03-24 01:14:10|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|4458.95|4458.35|3
1648084460000|2022-03-24 01:14:20|4459.07|4458.47|4458.95|4458.35|4459.07|4458.47|4458.95|4458.35|6
1648084470000|2022-03-24 01:14:30|4459.2|4458.6|4459.07|4458.47|4459.2|4458.6|4459.07|4458.47|10
1648084480000|2022-03-24 01:14:40|4458.95|4458.35|4458.95|4458.35|4459.07|4458.47|4458.95|4458.35|0
1648084490000|2022-03-24 01:14:50|4458.82|4458.22|4458.7|4458.1|4458.82|4458.22|4458.7|4458.1|12
1648084500000|2022-03-24 01:15:00|4458.82|4458.22|4458.95|4458.35|4458.95|4458.35|4458.7|4458.1|24
1648084510000|2022-03-24 01:15:10|4458.7|4458.1|4459.45|4458.85|4459.45|4458.85|4458.7|4458.1|26
1648084520000|2022-03-24 01:15:20|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|4458.95|4458.35|4
1648084530000|2022-03-24 01:15:30|4459.32|4458.72|4459.2|4458.6|4459.32|4458.72|4459.2|4458.6|12
1648084540000|2022-03-24 01:15:40|4459.32|4458.72|4459.45|4458.85|4459.45|4458.85|4459.32|4458.72|3
1648084550000|2022-03-24 01:15:50|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|9
1648084560000|2022-03-24 01:16:00|4459.82|4459.22|4459.45|4458.85|4459.82|4459.22|4459.45|4458.85|29
1648084570000|2022-03-24 01:16:10|4459.2|4458.6|4459.45|4458.85|4459.45|4458.85|4459.2|4458.6|9
1648084580000|2022-03-24 01:16:20|4459.2|4458.6|4459.32|4458.72|4459.32|4458.72|4459.2|4458.6|12
1648084590000|2022-03-24 01:16:30|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.32|4458.72|19
1648084600000|2022-03-24 01:16:40|4459.32|4458.72|4459.32|4458.72|4459.45|4458.85|4459.32|4458.72|6
1648084610000|2022-03-24 01:16:50|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.32|4458.72|8
1648084620000|2022-03-24 01:17:00|4458.95|4458.35|4458.7|4458.1|4458.95|4458.35|4458.45|4457.85|86
1648084630000|2022-03-24 01:17:10|4458.57|4457.97|4458.7|4458.1|4458.7|4458.1|4458.57|4457.97|9
1648084640000|2022-03-24 01:17:20|4458.82|4458.22|4458.95|4458.35|4458.95|4458.35|4458.7|4458.1|10
1648084650000|2022-03-24 01:17:30|4458.82|4458.22|4458.45|4457.85|4458.82|4458.22|4458.45|4457.85|10
1648084660000|2022-03-24 01:17:40|4458.7|4458.1|4458.7|4458.1|4458.7|4458.1|4458.45|4457.85|15
1648084670000|2022-03-24 01:17:50|4457.7|4457.1|4457.7|4457.1|4457.82|4457.22|4457.7|4457.1|113
1648084680000|2022-03-24 01:18:00|4457.95|4457.35|4458.7|4458.1|4458.7|4458.1|4457.95|4457.35|32
1648084690000|2022-03-24 01:18:10|4458.45|4457.85|4458.45|4457.85|4458.45|4457.85|4458.45|4457.85|17
1648084700000|2022-03-24 01:18:20|4458.57|4457.97|4458.7|4458.1|4458.95|4458.35|4458.57|4457.97|5
1648084710000|2022-03-24 01:18:30|4458.82|4458.22|4458.7|4458.1|4458.95|4458.35|4458.45|4457.85|19
1648084720000|2022-03-24 01:18:40|4458.82|4458.22|4458.7|4458.1|4458.95|4458.35|4458.7|4458.1|3
1648084730000|2022-03-24 01:18:50|4458.82|4458.22|4458.45|4457.85|4458.95|4458.35|4457.95|4457.35|94
1648084740000|2022-03-24 01:19:00|4458.7|4458.1|4458.95|4458.35|4458.95|4458.35|4458.7|4458.1|14
1648084750000|2022-03-24 01:19:10|4459.2|4458.6|4459.2|4458.6|4459.45|4458.85|4459.2|4458.6|25
1648084760000|2022-03-24 01:19:20|4457.7|4457.1|4457.95|4457.35|4457.95|4457.35|4457.7|4457.1|192
1648084770000|2022-03-24 01:19:30|4458.2|4457.6|4458.2|4457.6|4458.2|4457.6|4457.95|4457.35|14
1648084780000|2022-03-24 01:19:40|4457.95|4457.35|4457.2|4456.6|4457.95|4457.35|4456.95|4456.35|126
1648084790000|2022-03-24 01:19:50|4456.95|4456.35|4456.95|4456.35|4457.2|4456.6|4456.95|4456.35|21
1648084800000|2022-03-24 01:20:00|4457.07|4456.47|4456.95|4456.35|4457.07|4456.47|4456.95|4456.35|15
1648084810000|2022-03-24 01:20:10|4457.2|4456.6|4457.45|4456.85|4457.82|4457.22|4456.95|4456.35|47
1648084820000|2022-03-24 01:20:20|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|4457.7|4457.1|14
1648084830000|2022-03-24 01:20:30|4457.45|4456.85|4456.95|4456.35|4457.45|4456.85|4456.95|4456.35|106
1648084840000|2022-03-24 01:20:40|4456.7|4456.1|4457.2|4456.6|4457.2|4456.6|4456.7|4456.1|24
1648084850000|2022-03-24 01:20:50|4456.95|4456.35|4456.82|4456.22|4456.95|4456.35|4456.7|4456.1|27
1648084860000|2022-03-24 01:21:00|4456.7|4456.1|4456.7|4456.1|4456.82|4456.22|4456.45|4455.85|34
1648084870000|2022-03-24 01:21:10|4456.57|4455.97|4456.45|4455.85|4456.57|4455.97|4456.45|4455.85|44
1648084880000|2022-03-24 01:21:20|4456.2|4455.6|4455.95|4455.35|4456.2|4455.6|4455.95|4455.35|196
1648084890000|2022-03-24 01:21:30|4456.2|4455.6|4456.2|4455.6|4456.32|4455.72|4456.2|4455.6|76
1648084900000|2022-03-24 01:21:40|4456.07|4455.47|4455.95|4455.35|4456.07|4455.47|4455.95|4455.35|14
1648084910000|2022-03-24 01:21:50|||||||||30
1648084920000|2022-03-24 01:22:00|4456.2|4455.6|4455.57|4454.97|4456.2|4455.6|4455.45|4454.85|152
1648084930000|2022-03-24 01:22:10|4455.7|4455.1|4455.7|4455.1|4455.7|4455.1|4455.45|4454.85|54
1648084940000|2022-03-24 01:22:20|4455.45|4454.85|4455.45|4454.85|4455.7|4455.1|4455.45|4454.85|109
1648084950000|2022-03-24 01:22:30|4455.2|4454.6|4456.2|4455.6|4456.45|4455.85|4455.2|4454.6|149
1648084960000|2022-03-24 01:22:40|4456.45|4455.85|4456.45|4455.85|4456.95|4456.35|4456.45|4455.85|38
1648084970000|2022-03-24 01:22:50|4456.7|4456.1|4456.7|4456.1|4456.7|4456.1|4456.7|4456.1|13
1648084980000|2022-03-24 01:23:00|4456.95|4456.35|4457.2|4456.6|4457.45|4456.85|4456.95|4456.35|46
1648084990000|2022-03-24 01:23:10|4457.45|4456.85|4456.7|4456.1|4457.7|4457.1|4456.45|4455.85|102
1648085000000|2022-03-24 01:23:20|4456.95|4456.35|4456.95|4456.35|4457.2|4456.6|4456.95|4456.35|33
1648085010000|2022-03-24 01:23:30|4456.82|4456.22|4456.45|4455.85|4456.82|4456.22|4456.45|4455.85|26
1648085020000|2022-03-24 01:23:40|4456.2|4455.6|4456.2|4455.6|4456.45|4455.85|4456.2|4455.6|9
1648085030000|2022-03-24 01:23:50|4456.45|4455.85|4456.45|4455.85|4456.45|4455.85|4456.45|4455.85|5
1648085040000|2022-03-24 01:24:00|4456.7|4456.1|4455.7|4455.1|4456.7|4456.1|4455.45|4454.85|97
1648085050000|2022-03-24 01:24:10|||||||||8
1648085060000|2022-03-24 01:24:20|4455.82|4455.22|4456.2|4455.6|4456.2|4455.6|4455.82|4455.22|35
1648085070000|2022-03-24 01:24:30|4456.32|4455.72|4456.2|4455.6|4456.45|4455.85|4456.2|4455.6|16
1648085080000|2022-03-24 01:24:40|4456.07|4455.47|4455.95|4455.35|4456.2|4455.6|4455.95|4455.35|6
1648085090000|2022-03-24 01:24:50|4455.7|4455.1|4455.82|4455.22|4455.95|4455.35|4455.7|4455.1|14
1648085100000|2022-03-24 01:25:00|4455.95|4455.35|4455.7|4455.1|4455.95|4455.35|4455.45|4454.85|74
1648085110000|2022-03-24 01:25:10|4455.95|4455.35|4455.7|4455.1|4455.95|4455.35|4455.7|4455.1|20
1648085120000|2022-03-24 01:25:20|4455.82|4455.22|4455.45|4454.85|4455.82|4455.22|4455.45|4454.85|13
1648085130000|2022-03-24 01:25:30|4455.32|4454.72|4454.95|4454.35|4455.45|4454.85|4454.95|4454.35|178
1648085140000|2022-03-24 01:25:40|||||||||1
1648085150000|2022-03-24 01:25:50|4454.7|4454.1|4454.7|4454.1|4454.7|4454.1|4454.7|4454.1|284
1648085160000|2022-03-24 01:26:00|4455.2|4454.6|4455.2|4454.6|4455.2|4454.6|4455.2|4454.6|26
1648085170000|2022-03-24 01:26:10|4455.45|4454.85|4455.45|4454.85|4455.45|4454.85|4455.45|4454.85|7
1648085180000|2022-03-24 01:26:20|4455.32|4454.72|4455.45|4454.85|4455.45|4454.85|4455.32|4454.72|18
1648085190000|2022-03-24 01:26:30|4455.2|4454.6|4455.45|4454.85|4455.45|4454.85|4455.2|4454.6|26
1648085200000|2022-03-24 01:26:40|4454.95|4454.35|4454.95|4454.35|4454.95|4454.35|4454.82|4454.22|70
1648085210000|2022-03-24 01:26:50|4455.2|4454.6|4455.45|4454.85|4455.45|4454.85|4455.2|4454.6|13
1648085220000|2022-03-24 01:27:00|4455.7|4455.1|4455.2|4454.6|4455.7|4455.1|4455.2|4454.6|22
1648085230000|2022-03-24 01:27:10|4454.95|4454.35|4455.2|4454.6|4455.2|4454.6|4454.95|4454.35|16
1648085240000|2022-03-24 01:27:20|4454.95|4454.35|4454.7|4454.1|4455.2|4454.6|4454.7|4454.1|29
1648085250000|2022-03-24 01:27:30|4454.82|4454.22|4454.45|4453.85|4454.95|4454.35|4454.45|4453.85|12
1648085260000|2022-03-24 01:27:40|4454.7|4454.1|4454.7|4454.1|4454.7|4454.1|4454.7|4454.1|82
1648085270000|2022-03-24 01:27:50|4454.57|4453.97|4454.7|4454.1|4454.7|4454.1|4454.45|4453.85|18
1648085280000|2022-03-24 01:28:00|4454.82|4454.22|4454.95|4454.35|4454.95|4454.35|4454.82|4454.22|9
1648085290000|2022-03-24 01:28:10|4455.2|4454.6|4455.2|4454.6|4455.45|4454.85|4455.2|4454.6|71
1648085300000|2022-03-24 01:28:20|4455.07|4454.47|4455.2|4454.6|4455.2|4454.6|4455.07|4454.47|34
1648085310000|2022-03-24 01:28:30|4454.95|4454.35|4454.7|4454.1|4455.2|4454.6|4454.45|4453.85|94
1648085320000|2022-03-24 01:28:40|4454.57|4453.97|4454.7|4454.1|4454.7|4454.1|4454.57|4453.97|7
1648085330000|2022-03-24 01:28:50|||||||||3
1648085340000|2022-03-24 01:29:00|4454.95|4454.35|4455.07|4454.47|4455.07|4454.47|4454.95|4454.35|19
1648085350000|2022-03-24 01:29:10|4454.95|4454.35|4454.95|4454.35|4454.95|4454.35|4454.7|4454.1|5
1648085360000|2022-03-24 01:29:20|4454.7|4454.1|4454.7|4454.1|4454.7|4454.1|4454.45|4453.85|80
1648085370000|2022-03-24 01:29:30|4454.57|4453.97|4454.7|4454.1|4454.7|4454.1|4454.45|4453.85|10
1648085380000|2022-03-24 01:29:40|4454.45|4453.85|4454.45|4453.85|4454.57|4453.97|4454.45|4453.85|32
1648085390000|2022-03-24 01:29:50|4454.2|4453.6|4454.2|4453.6|4454.2|4453.6|4454.2|4453.6|11
1648085400000|2022-03-24 01:30:00|4454.32|4453.72|4454.2|4453.6|4454.7|4454.1|4454.2|4453.6|50
1648085410000|2022-03-24 01:30:10|4454.45|4453.85|4454.32|4453.72|4454.45|4453.85|4454.32|4453.72|88
1648085420000|2022-03-24 01:30:20|4454.07|4453.47|4454.45|4453.85|4454.7|4454.1|4453.95|4453.35|94
1648085430000|2022-03-24 01:30:30|4454.32|4453.72|4454.32|4453.72|4454.45|4453.85|4454.2|4453.6|15
1648085440000|2022-03-24 01:30:40|4454.45|4453.85|4454.2|4453.6|4454.45|4453.85|4454.2|4453.6|6
1648085450000|2022-03-24 01:30:50|4454.45|4453.85|4454.2|4453.6|4454.45|4453.85|4454.2|4453.6|6
1648085460000|2022-03-24 01:31:00|4454.45|4453.85|4454.2|4453.6|4454.45|4453.85|4454.2|4453.6|19
1648085470000|2022-03-24 01:31:10|4454.07|4453.47|4454.2|4453.6|4454.2|4453.6|4454.07|4453.47|72
1648085480000|2022-03-24 01:31:20|4454.32|4453.72|4454.45|4453.85|4454.45|4453.85|4454.32|4453.72|12
1648085490000|2022-03-24 01:31:30|4454.2|4453.6|4454.2|4453.6|4454.32|4453.72|4453.95|4453.35|59
1648085500000|2022-03-24 01:31:40|4454.07|4453.47|4453.95|4453.35|4454.2|4453.6|4453.95|4453.35|10
1648085510000|2022-03-24 01:31:50|4453.82|4453.22|4453.7|4453.1|4453.82|4453.22|4453.7|4453.1|50
1648085520000|2022-03-24 01:32:00|4453.82|4453.22|4454.2|4453.6|4454.45|4453.85|4453.7|4453.1|36
1648085530000|2022-03-24 01:32:10|4454.07|4453.47|4454.45|4453.85|4454.45|4453.85|4454.07|4453.47|24
1648085540000|2022-03-24 01:32:20|4454.2|4453.6|4454.32|4453.72|4454.45|4453.85|4454.2|4453.6|24
1648085550000|2022-03-24 01:32:30|4454.2|4453.6|4454.7|4454.1|4454.7|4454.1|4454.2|4453.6|24
1648085560000|2022-03-24 01:32:40|4454.57|4453.97|4454.7|4454.1|4454.7|4454.1|4454.45|4453.85|35
1648085570000|2022-03-24 01:32:50|||||||||2
1648085580000|2022-03-24 01:33:00|4454.57|4453.97|4454.7|4454.1|4454.7|4454.1|4454.45|4453.85|39
1648085590000|2022-03-24 01:33:10|4454.82|4454.22|4455.2|4454.6|4455.32|4454.72|4454.7|4454.1|21
1648085600000|2022-03-24 01:33:20|4455.32|4454.72|4455.45|4454.85|4455.45|4454.85|4455.2|4454.6|22
1648085610000|2022-03-24 01:33:30|4455.32|4454.72|4455.45|4454.85|4455.7|4455.1|4455.2|4454.6|23
1648085620000|2022-03-24 01:33:40|4455.7|4455.1|4455.2|4454.6|4455.7|4455.1|4455.2|4454.6|27
1648085630000|2022-03-24 01:33:50|4455.32|4454.72|4455.45|4454.85|4455.45|4454.85|4455.32|4454.72|8
1648085640000|2022-03-24 01:34:00|4455.57|4454.97|4455.45|4454.85|4455.7|4455.1|4455.45|4454.85|17
1648085650000|2022-03-24 01:34:10|||||||||2
1648085660000|2022-03-24 01:34:20|4455.32|4454.72|4455.45|4454.85|4455.45|4454.85|4455.32|4454.72|13
1648085670000|2022-03-24 01:34:30|4455.57|4454.97|4455.7|4455.1|4455.7|4455.1|4455.45|4454.85|9
1648085680000|2022-03-24 01:34:40|4455.57|4454.97|4455.7|4455.1|4455.7|4455.1|4455.57|4454.97|4
1648085690000|2022-03-24 01:34:50|4456.45|4455.85|4456.45|4455.85|4456.7|4456.1|4456.45|4455.85|126
1648085700000|2022-03-24 01:35:00|4456.2|4455.6|4456.45|4455.85|4456.45|4455.85|4456.2|4455.6|117
1648085710000|2022-03-24 01:35:10|4456.7|4456.1|4456.7|4456.1|4456.82|4456.22|4456.7|4456.1|24
1648085720000|2022-03-24 01:35:20|4456.57|4455.97|4456.95|4456.35|4456.95|4456.35|4456.57|4455.97|23
1648085730000|2022-03-24 01:35:30|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|4456.95|4456.35|37
1648085740000|2022-03-24 01:35:40|4456.95|4456.35|4457.2|4456.6|4457.2|4456.6|4456.95|4456.35|42
1648085750000|2022-03-24 01:35:50|4456.95|4456.35|4456.7|4456.1|4456.95|4456.35|4456.57|4455.97|27
1648085760000|2022-03-24 01:36:00|4456.45|4455.85|4456.7|4456.1|4456.7|4456.1|4456.45|4455.85|18
1648085770000|2022-03-24 01:36:10|4456.45|4455.85|4456.2|4455.6|4456.45|4455.85|4456.2|4455.6|24
1648085790000|2022-03-24 01:36:30|4456.07|4455.47|4455.95|4455.35|4456.2|4455.6|4455.95|4455.35|11
1648085800000|2022-03-24 01:36:40|4456.07|4455.47|4456.2|4455.6|4456.2|4455.6|4455.95|4455.35|12
1648085810000|2022-03-24 01:36:50|4455.95|4455.35|4456.07|4455.47|4456.07|4455.47|4455.95|4455.35|8
1648085820000|2022-03-24 01:37:00|4456.2|4455.6|4456.45|4455.85|4456.45|4455.85|4455.95|4455.35|19
1648085830000|2022-03-24 01:37:10|4456.7|4456.1|4456.45|4455.85|4456.7|4456.1|4456.45|4455.85|13
1648085840000|2022-03-24 01:37:20|4456.7|4456.1|4456.57|4455.97|4456.7|4456.1|4456.45|4455.85|29
1648085850000|2022-03-24 01:37:30|4456.7|4456.1|4456.45|4455.85|4456.7|4456.1|4456.32|4455.72|11
1648085860000|2022-03-24 01:37:40|4456.7|4456.1|4456.45|4455.85|4456.7|4456.1|4456.45|4455.85|9
1648085870000|2022-03-24 01:37:50|4456.57|4455.97|4456.45|4455.85|4456.7|4456.1|4456.45|4455.85|10
1648085880000|2022-03-24 01:38:00|4456.57|4455.97|4456.7|4456.1|4456.7|4456.1|4456.45|4455.85|23
1648085890000|2022-03-24 01:38:10|4456.57|4455.97|4456.57|4455.97|4456.57|4455.97|4456.57|4455.97|8
1648085900000|2022-03-24 01:38:20|4456.45|4455.85|4456.7|4456.1|4456.7|4456.1|4456.45|4455.85|10
1648085910000|2022-03-24 01:38:30|4456.95|4456.35|4456.95|4456.35|4457.45|4456.85|4456.95|4456.35|59
1648085920000|2022-03-24 01:38:40|4457.07|4456.47|4457.2|4456.6|4457.45|4456.85|4457.07|4456.47|13
1648085940000|2022-03-24 01:39:00|4457.32|4456.72|4457.45|4456.85|4457.45|4456.85|4457.32|4456.72|32
1648085950000|2022-03-24 01:39:10|4457.32|4456.72|4459.7|4459.1|4459.7|4459.1|4457.32|4456.72|147
1648085960000|2022-03-24 01:39:20|4459.57|4458.97|4459.7|4459.1|4459.95|4459.35|4459.45|4458.85|88
1648085970000|2022-03-24 01:39:30|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.2|4458.6|47
1648085980000|2022-03-24 01:39:40|4459.7|4459.1|4459.95|4459.35|4459.95|4459.35|4459.45|4458.85|48
1648085990000|2022-03-24 01:39:50|4459.7|4459.1|4459.45|4458.85|4459.7|4459.1|4459.45|4458.85|37
1648086000000|2022-03-24 01:40:00|4459.57|4458.97|4459.57|4458.97|4459.7|4459.1|4459.32|4458.72|22
1648086010000|2022-03-24 01:40:10|4459.45|4458.85|4459.2|4458.6|4459.7|4459.1|4459.2|4458.6|25
1648086020000|2022-03-24 01:40:20|4459.45|4458.85|4459.2|4458.6|4459.45|4458.85|4459.07|4458.47|19
1648086030000|2022-03-24 01:40:30|4458.95|4458.35|4459.2|4458.6|4459.2|4458.6|4458.95|4458.35|13
1648086040000|2022-03-24 01:40:40|4459.07|4458.47|4458.95|4458.35|4459.2|4458.6|4458.82|4458.22|43
1648086050000|2022-03-24 01:40:50|4459.07|4458.47|4459.2|4458.6|4459.32|4458.72|4459.07|4458.47|12
1648086060000|2022-03-24 01:41:00|4459.07|4458.47|4459.95|4459.35|4459.95|4459.35|4459.07|4458.47|25
1648086070000|2022-03-24 01:41:10|4460.2|4459.6|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|54
1648086080000|2022-03-24 01:41:20|4460.07|4459.47|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|16
1648086090000|2022-03-24 01:41:30|4459.82|4459.22|4459.82|4459.22|4459.95|4459.35|4459.82|4459.22|17
1648086100000|2022-03-24 01:41:40|4459.7|4459.1|4459.7|4459.1|4459.95|4459.35|4459.7|4459.1|4
1648086110000|2022-03-24 01:41:50|4459.95|4459.35|4459.7|4459.1|4459.95|4459.35|4459.7|4459.1|16
1648086120000|2022-03-24 01:42:00|4459.82|4459.22|4460.2|4459.6|4460.2|4459.6|4459.7|4459.1|24
1648086130000|2022-03-24 01:42:10|4459.95|4459.35|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|36
1648086140000|2022-03-24 01:42:20|4460.07|4459.47|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|12
1648086150000|2022-03-24 01:42:30|4460.2|4459.6|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|25
1648086160000|2022-03-24 01:42:40|4460.2|4459.6|4460.57|4459.97|4460.7|4460.1|4460.2|4459.6|28
1648086170000|2022-03-24 01:42:50|4460.45|4459.85|4460.95|4460.35|4460.95|4460.35|4460.45|4459.85|44
1648086180000|2022-03-24 01:43:00|4460.82|4460.22|4460.82|4460.22|4460.95|4460.35|4460.7|4460.1|23
1648086190000|2022-03-24 01:43:10|4460.7|4460.1|4460.82|4460.22|4460.82|4460.22|4460.7|4460.1|28
1648086200000|2022-03-24 01:43:20|4460.95|4460.35|4460.95|4460.35|4461.2|4460.6|4460.95|4460.35|22
1648086210000|2022-03-24 01:43:30|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4461.07|4460.47|10
1648086220000|2022-03-24 01:43:40|4460.95|4460.35|4460.7|4460.1|4460.95|4460.35|4460.7|4460.1|35
1648086230000|2022-03-24 01:43:50|4460.45|4459.85|4460.45|4459.85|4460.57|4459.97|4460.45|4459.85|29
1648086240000|2022-03-24 01:44:00|4460.7|4460.1|4461.45|4460.85|4461.45|4460.85|4460.7|4460.1|48
1648086250000|2022-03-24 01:44:10|4461.2|4460.6|4461.57|4460.97|4461.7|4461.1|4461.2|4460.6|46
1648086260000|2022-03-24 01:44:20|4461.45|4460.85|4461.45|4460.85|4461.57|4460.97|4461.45|4460.85|10
1648086270000|2022-03-24 01:44:30|4461.57|4460.97|4461.7|4461.1|4461.82|4461.22|4461.45|4460.85|22
1648086280000|2022-03-24 01:44:40|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|4461.32|4460.72|23
1648086290000|2022-03-24 01:44:50|4461.7|4461.1|4461.57|4460.97|4461.7|4461.1|4461.45|4460.85|20
1648086300000|2022-03-24 01:45:00|4461.45|4460.85|4461.7|4461.1|4461.7|4461.1|4461.2|4460.6|18
1648086310000|2022-03-24 01:45:10|4461.45|4460.85|4460.95|4460.35|4461.45|4460.85|4460.95|4460.35|40
1648086320000|2022-03-24 01:45:20|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|4460.45|4459.85|33
1648086330000|2022-03-24 01:45:30|4460.45|4459.85|4460.95|4460.35|4461.2|4460.6|4460.45|4459.85|26
1648086340000|2022-03-24 01:45:40|4460.7|4460.1|4460.95|4460.35|4460.95|4460.35|4460.7|4460.1|38
1648086350000|2022-03-24 01:45:50|4460.7|4460.1|4460.57|4459.97|4460.7|4460.1|4460.45|4459.85|21
1648086360000|2022-03-24 01:46:00|4460.7|4460.1|4460.45|4459.85|4460.7|4460.1|4460.45|4459.85|17
1648086370000|2022-03-24 01:46:10|4460.57|4459.97|4460.45|4459.85|4460.7|4460.1|4460.45|4459.85|16
1648086380000|2022-03-24 01:46:20|4460.57|4459.97|4460.45|4459.85|4460.7|4460.1|4460.45|4459.85|8
1648086390000|2022-03-24 01:46:30|4460.32|4459.72|4459.95|4459.35|4460.32|4459.72|4459.95|4459.35|30
1648086400000|2022-03-24 01:46:40|4459.7|4459.1|4459.95|4459.35|4460.07|4459.47|4459.7|4459.1|60
1648086410000|2022-03-24 01:46:50|||||||||4
1648086420000|2022-03-24 01:47:00|4460.2|4459.6|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|11
1648086430000|2022-03-24 01:47:10|4459.7|4459.1|4459.7|4459.1|4459.95|4459.35|4459.7|4459.1|34
1648086440000|2022-03-24 01:47:20|4459.45|4458.85|4459.45|4458.85|4459.7|4459.1|4459.45|4458.85|22
1648086450000|2022-03-24 01:47:30|4459.57|4458.97|4459.45|4458.85|4459.7|4459.1|4459.45|4458.85|20
1648086460000|2022-03-24 01:47:40|4459.32|4458.72|4459.7|4459.1|4459.7|4459.1|4459.2|4458.6|32
1648086470000|2022-03-24 01:47:50|4459.82|4459.22|4459.7|4459.1|4459.95|4459.35|4459.7|4459.1|10
1648086480000|2022-03-24 01:48:00|4459.95|4459.35|4459.7|4459.1|4459.95|4459.35|4459.7|4459.1|11
1648086490000|2022-03-24 01:48:10|4459.95|4459.35|4459.82|4459.22|4460.2|4459.6|4459.7|4459.1|10
1648086500000|2022-03-24 01:48:20|4459.95|4459.35|4459.7|4459.1|4459.95|4459.35|4459.7|4459.1|2
1648086510000|2022-03-24 01:48:30|||||||||6
1648086520000|2022-03-24 01:48:40|4459.95|4459.35|4459.57|4458.97|4459.95|4459.35|4459.57|4458.97|14
1648086530000|2022-03-24 01:48:50|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4459.45|4458.85|32
1648086540000|2022-03-24 01:49:00|4459.57|4458.97|4458.95|4458.35|4459.57|4458.97|4458.95|4458.35|88
1648086550000|2022-03-24 01:49:10|4458.82|4458.22|4459.32|4458.72|4459.32|4458.72|4458.7|4458.1|19
1648086560000|2022-03-24 01:49:20|4459.2|4458.6|4459.2|4458.6|4459.32|4458.72|4459.07|4458.47|2
1648086570000|2022-03-24 01:49:30|4459.45|4458.85|4459.2|4458.6|4459.45|4458.85|4459.2|4458.6|14
1648086580000|2022-03-24 01:49:40|4459.07|4458.47|4459.2|4458.6|4459.2|4458.6|4459.07|4458.47|0
1648086590000|2022-03-24 01:49:50|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|6
1648086600000|2022-03-24 01:50:00|4459.57|4458.97|4459.45|4458.85|4459.7|4459.1|4459.45|4458.85|19
1648086610000|2022-03-24 01:50:10|4459.2|4458.6|4459.45|4458.85|4459.7|4459.1|4459.2|4458.6|16
1648086620000|2022-03-24 01:50:20|4459.7|4459.1|4459.2|4458.6|4459.7|4459.1|4459.2|4458.6|48
1648086630000|2022-03-24 01:50:30|4459.32|4458.72|4459.7|4459.1|4459.7|4459.1|4459.32|4458.72|4
1648086650000|2022-03-24 01:50:50|4459.82|4459.22|4459.7|4459.1|4459.82|4459.22|4459.7|4459.1|22
1648086660000|2022-03-24 01:51:00|4459.95|4459.35|4459.45|4458.85|4459.95|4459.35|4459.45|4458.85|17
1648086670000|2022-03-24 01:51:10|4459.7|4459.1|4459.45|4458.85|4459.7|4459.1|4459.45|4458.85|11
1648086680000|2022-03-24 01:51:20|4459.57|4458.97|4459.7|4459.1|4459.7|4459.1|4459.57|4458.97|3
1648086690000|2022-03-24 01:51:30|4459.45|4458.85|4459.2|4458.6|4459.45|4458.85|4459.2|4458.6|18
1648086700000|2022-03-24 01:51:40|||||||||11
1648086710000|2022-03-24 01:51:50|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|8
1648086720000|2022-03-24 01:52:00|||||||||3
1648086730000|2022-03-24 01:52:10|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|30
1648086740000|2022-03-24 01:52:20|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|4459.32|4458.72|5
1648086750000|2022-03-24 01:52:30|4459.2|4458.6|4459.7|4459.1|4459.95|4459.35|4459.2|4458.6|31
1648086760000|2022-03-24 01:52:40|4459.82|4459.22|4459.7|4459.1|4459.95|4459.35|4459.7|4459.1|5
1648086770000|2022-03-24 01:52:50|||||||||2
1648086780000|2022-03-24 01:53:00|4459.57|4458.97|4459.57|4458.97|4459.7|4459.1|4459.45|4458.85|5
1648086790000|2022-03-24 01:53:10|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.2|4458.6|8
1648086800000|2022-03-24 01:53:20|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|8
1648086810000|2022-03-24 01:53:30|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.32|4458.72|11
1648086820000|2022-03-24 01:53:40|4459.32|4458.72|4459.32|4458.72|4459.45|4458.85|4459.32|4458.72|3
1648086830000|2022-03-24 01:53:50|4459.45|4458.85|4459.7|4459.1|4459.7|4459.1|4459.45|4458.85|5
1648086840000|2022-03-24 01:54:00|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|10
1648086850000|2022-03-24 01:54:10|||||||||1
1648086860000|2022-03-24 01:54:20|||||||||2
1648086870000|2022-03-24 01:54:30|4459.57|4458.97|4459.7|4459.1|4459.7|4459.1|4459.57|4458.97|5
1648086880000|2022-03-24 01:54:40|4460.2|4459.6|4460.2|4459.6|4460.45|4459.85|4460.2|4459.6|79
1648086890000|2022-03-24 01:54:50|4459.95|4459.35|4460.2|4459.6|4460.2|4459.6|4459.95|4459.35|40
1648086900000|2022-03-24 01:55:00|4460.32|4459.72|4460.2|4459.6|4460.45|4459.85|4460.2|4459.6|17
1648086910000|2022-03-24 01:55:10|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|4460.2|4459.6|4
1648086920000|2022-03-24 01:55:20|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|4460.45|4459.85|13
1648086930000|2022-03-24 01:55:30|4460.57|4459.97|4460.45|4459.85|4460.57|4459.97|4460.45|4459.85|3
1648086940000|2022-03-24 01:55:40|4460.57|4459.97|4460.95|4460.35|4460.95|4460.35|4460.57|4459.97|31
1648086950000|2022-03-24 01:55:50|4460.7|4460.1|4461.2|4460.6|4461.2|4460.6|4460.7|4460.1|26
1648086960000|2022-03-24 01:56:00|4460.95|4460.35|4460.7|4460.1|4460.95|4460.35|4460.7|4460.1|15
1648086970000|2022-03-24 01:56:10|4460.45|4459.85|4460.7|4460.1|4460.7|4460.1|4460.45|4459.85|11
1648086980000|2022-03-24 01:56:20|4460.57|4459.97|4460.45|4459.85|4460.7|4460.1|4460.2|4459.6|16
1648086990000|2022-03-24 01:56:30|4460.32|4459.72|4460.2|4459.6|4460.32|4459.72|4460.2|4459.6|9
1648087000000|2022-03-24 01:56:40|||||||||7
1648087010000|2022-03-24 01:56:50|4459.95|4459.35|4459.7|4459.1|4459.95|4459.35|4459.7|4459.1|25
1648087020000|2022-03-24 01:57:00|4459.95|4459.35|4460.2|4459.6|4460.2|4459.6|4459.95|4459.35|10
1648087030000|2022-03-24 01:57:10|4460.07|4459.47|4460.2|4459.6|4460.2|4459.6|4460.07|4459.47|1
1648087040000|2022-03-24 01:57:20|4460.32|4459.72|4460.2|4459.6|4460.45|4459.85|4460.07|4459.47|6
1648087050000|2022-03-24 01:57:30|4460.07|4459.47|4460.32|4459.72|4460.32|4459.72|4460.07|4459.47|8
1648087060000|2022-03-24 01:57:40|4460.2|4459.6|4460.07|4459.47|4460.2|4459.6|4459.95|4459.35|0
1648087070000|2022-03-24 01:57:50|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4460.07|4459.47|4
1648087080000|2022-03-24 01:58:00|4460.45|4459.85|4460.32|4459.72|4460.45|4459.85|4460.32|4459.72|10
1648087090000|2022-03-24 01:58:10|4460.45|4459.85|4460.57|4459.97|4460.57|4459.97|4460.32|4459.72|1
1648087100000|2022-03-24 01:58:20|4460.7|4460.1|4460.82|4460.22|4460.95|4460.35|4460.7|4460.1|19
1648087110000|2022-03-24 01:58:30|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|9
1648087120000|2022-03-24 01:58:40|4460.57|4459.97|4460.45|4459.85|4460.7|4460.1|4460.45|4459.85|4
1648087130000|2022-03-24 01:58:50|4460.57|4459.97|4460.45|4459.85|4460.57|4459.97|4460.45|4459.85|6
1648087140000|2022-03-24 01:59:00|4460.32|4459.72|4460.2|4459.6|4460.32|4459.72|4460.07|4459.47|14
1648087150000|2022-03-24 01:59:10|4460.32|4459.72|4459.7|4459.1|4460.32|4459.72|4459.7|4459.1|11
1648087160000|2022-03-24 01:59:20|4459.57|4458.97|4459.7|4459.1|4459.95|4459.35|4459.57|4458.97|19
1648087170000|2022-03-24 01:59:30|4459.82|4459.22|4459.7|4459.1|4459.82|4459.22|4459.7|4459.1|6
1648087180000|2022-03-24 01:59:40|||||||||5
1648087190000|2022-03-24 01:59:50|4459.82|4459.22|4459.7|4459.1|4459.82|4459.22|4459.7|4459.1|8
1648087200000|2022-03-24 02:00:00|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|4459.7|4459.1|45
1648087210000|2022-03-24 02:00:10|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|54
1648087220000|2022-03-24 02:00:20|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|18
1648087240000|2022-03-24 02:00:40|4459.45|4458.85|4459.57|4458.97|4459.7|4459.1|4459.45|4458.85|19
1648087250000|2022-03-24 02:00:50|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|45
1648087260000|2022-03-24 02:01:00|4459.7|4459.1|4459.45|4458.85|4459.7|4459.1|4459.2|4458.6|10
1648087270000|2022-03-24 02:01:10|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|7
1648087280000|2022-03-24 02:01:20|||||||||2
1648087290000|2022-03-24 02:01:30|4459.45|4458.85|4459.2|4458.6|4459.45|4458.85|4459.2|4458.6|7
1648087300000|2022-03-24 02:01:40|4459.45|4458.85|4459.2|4458.6|4459.45|4458.85|4459.2|4458.6|9
1648087310000|2022-03-24 02:01:50|4459.45|4458.85|4459.2|4458.6|4459.45|4458.85|4459.07|4458.47|3
1648087320000|2022-03-24 02:02:00|4459.32|4458.72|4459.45|4458.85|4459.45|4458.85|4459.2|4458.6|4
1648087330000|2022-03-24 02:02:10|4459.57|4458.97|4459.95|4459.35|4460.07|4459.47|4459.57|4458.97|13
1648087340000|2022-03-24 02:02:20|4459.82|4459.22|4460.07|4459.47|4460.07|4459.47|4459.82|4459.22|8
1648087350000|2022-03-24 02:02:30|4459.95|4459.35|4460.45|4459.85|4460.45|4459.85|4459.95|4459.35|12
1648087360000|2022-03-24 02:02:40|4460.2|4459.6|4460.2|4459.6|4460.32|4459.72|4460.07|4459.47|18
1648087370000|2022-03-24 02:02:50|4460.07|4459.47|4460.2|4459.6|4460.2|4459.6|4460.07|4459.47|2
1648087380000|2022-03-24 02:03:00|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|9
1648087390000|2022-03-24 02:03:10|||||||||1
1648087400000|2022-03-24 02:03:20|4460.7|4460.1|4460.45|4459.85|4460.7|4460.1|4460.45|4459.85|16
1648087410000|2022-03-24 02:03:30|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4
1648087420000|2022-03-24 02:03:40|4460.32|4459.72|4460.45|4459.85|4460.45|4459.85|4460.32|4459.72|6
1648087430000|2022-03-24 02:03:50|4460.32|4459.72|4460.45|4459.85|4460.45|4459.85|4460.32|4459.72|8
1648087440000|2022-03-24 02:04:00|4460.32|4459.72|4460.32|4459.72|4460.45|4459.85|4460.2|4459.6|7
1648087450000|2022-03-24 02:04:10|4460.2|4459.6|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|9
1648087460000|2022-03-24 02:04:20|||||||||12
1648087480000|2022-03-24 02:04:40|4460.07|4459.47|4460.2|4459.6|4460.45|4459.85|4460.07|4459.47|22
1648087500000|2022-03-24 02:05:00|4460.32|4459.72|4460.45|4459.85|4460.45|4459.85|4460.2|4459.6|9
1648087510000|2022-03-24 02:05:10|||||||||6
1648087520000|2022-03-24 02:05:20|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4460.07|4459.47|17
1648087540000|2022-03-24 02:05:40|4459.95|4459.35|4459.82|4459.22|4459.95|4459.35|4459.82|4459.22|24
1648087550000|2022-03-24 02:05:50|4459.95|4459.35|4459.7|4459.1|4459.95|4459.35|4459.7|4459.1|0
1648087560000|2022-03-24 02:06:00|4459.57|4458.97|4459.7|4459.1|4459.7|4459.1|4459.57|4458.97|9
1648087570000|2022-03-24 02:06:10|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|19
1648087580000|2022-03-24 02:06:20|||||||||1
1648087590000|2022-03-24 02:06:30|4460.2|4459.6|4460.45|4459.85|4460.45|4459.85|4460.07|4459.47|22
1648087600000|2022-03-24 02:06:40|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|11
1648087610000|2022-03-24 02:06:50|4460.7|4460.1|4460.95|4460.35|4460.95|4460.35|4460.7|4460.1|13
1648087620000|2022-03-24 02:07:00|4460.7|4460.1|4460.7|4460.1|4460.95|4460.35|4460.7|4460.1|28
1648087630000|2022-03-24 02:07:10|4460.82|4460.22|4460.7|4460.1|4460.95|4460.35|4460.7|4460.1|6
1648087640000|2022-03-24 02:07:20|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|4460.7|4460.1|12
1648087650000|2022-03-24 02:07:30|4460.7|4460.1|4460.95|4460.35|4460.95|4460.35|4460.7|4460.1|3
1648087660000|2022-03-24 02:07:40|4460.82|4460.22|4460.7|4460.1|4460.82|4460.22|4460.7|4460.1|8
1648087670000|2022-03-24 02:07:50|4460.82|4460.22|4460.7|4460.1|4460.82|4460.22|4460.7|4460.1|13
1648087680000|2022-03-24 02:08:00|4460.45|4459.85|4460.7|4460.1|4460.7|4460.1|4460.45|4459.85|9
1648087690000|2022-03-24 02:08:10|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|5
1648087700000|2022-03-24 02:08:20|||||||||7
1648087710000|2022-03-24 02:08:30|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|21
1648087730000|2022-03-24 02:08:50|4460.07|4459.47|4460.2|4459.6|4460.2|4459.6|4460.07|4459.47|4
1648087740000|2022-03-24 02:09:00|4460.32|4459.72|4460.45|4459.85|4460.45|4459.85|4460.32|4459.72|9
1648087750000|2022-03-24 02:09:10|4460.32|4459.72|4460.45|4459.85|4460.45|4459.85|4460.32|4459.72|2
1648087760000|2022-03-24 02:09:20|4460.7|4460.1|4460.45|4459.85|4460.7|4460.1|4460.45|4459.85|11
1648087770000|2022-03-24 02:09:30|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|4460.45|4459.85|9
1648087780000|2022-03-24 02:09:40|4460.57|4459.97|4460.45|4459.85|4460.57|4459.97|4460.45|4459.85|8
1648087790000|2022-03-24 02:09:50|4460.57|4459.97|4460.7|4460.1|4460.7|4460.1|4460.57|4459.97|5
1648087800000|2022-03-24 02:10:00|4460.82|4460.22|4461.2|4460.6|4461.2|4460.6|4460.7|4460.1|17
1648087810000|2022-03-24 02:10:10|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|12
1648087820000|2022-03-24 02:10:20|4460.82|4460.22|4460.95|4460.35|4460.95|4460.35|4460.7|4460.1|6
1648087830000|2022-03-24 02:10:30|4460.7|4460.1|4460.95|4460.35|4460.95|4460.35|4460.7|4460.1|4
1648087840000|2022-03-24 02:10:40|4460.82|4460.22|4460.7|4460.1|4460.95|4460.35|4460.7|4460.1|4
1648087850000|2022-03-24 02:10:50|4460.57|4459.97|4460.45|4459.85|4460.57|4459.97|4460.45|4459.85|4
1648087860000|2022-03-24 02:11:00|4460.32|4459.72|4460.45|4459.85|4460.45|4459.85|4460.2|4459.6|3
1648087870000|2022-03-24 02:11:10|4460.32|4459.72|4460.45|4459.85|4460.45|4459.85|4460.32|4459.72|1
1648087880000|2022-03-24 02:11:20|4460.32|4459.72|4460.2|4459.6|4460.32|4459.72|4460.2|4459.6|14
1648087890000|2022-03-24 02:11:30|4460.32|4459.72|4460.32|4459.72|4460.45|4459.85|4460.2|4459.6|13
1648087900000|2022-03-24 02:11:40|4460.45|4459.85|4460.2|4459.6|4460.45|4459.85|4460.2|4459.6|4
1648087910000|2022-03-24 02:11:50|4460.32|4459.72|4460.32|4459.72|4460.45|4459.85|4460.2|4459.6|13
1648087920000|2022-03-24 02:12:00|4460.7|4460.1|4460.95|4460.35|4460.95|4460.35|4460.7|4460.1|70
1648087930000|2022-03-24 02:12:10|||||||||5
1648087940000|2022-03-24 02:12:20|4461.2|4460.6|4461.2|4460.6|4461.45|4460.85|4461.2|4460.6|18
1648087950000|2022-03-24 02:12:30|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|14
1648087960000|2022-03-24 02:12:40|4460.7|4460.1|4460.95|4460.35|4460.95|4460.35|4460.7|4460.1|8
1648087980000|2022-03-24 02:13:00|4460.82|4460.22|4460.7|4460.1|4460.95|4460.35|4460.7|4460.1|20
1648087990000|2022-03-24 02:13:10|4460.57|4459.97|4460.7|4460.1|4460.7|4460.1|4460.57|4459.97|8
1648088000000|2022-03-24 02:13:20|4460.57|4459.97|4460.7|4460.1|4460.7|4460.1|4460.57|4459.97|6
1648088010000|2022-03-24 02:13:30|||||||||3
1648088020000|2022-03-24 02:13:40|||||||||5
1648088030000|2022-03-24 02:13:50|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|4460.45|4459.85|7
1648088040000|2022-03-24 02:14:00|4460.32|4459.72|4460.2|4459.6|4460.32|4459.72|4460.2|4459.6|34
1648088050000|2022-03-24 02:14:10|4460.07|4459.47|4459.95|4459.35|4460.07|4459.47|4459.95|4459.35|9
1648088060000|2022-03-24 02:14:20|4460.07|4459.47|4459.7|4459.1|4460.07|4459.47|4459.7|4459.1|19
1648088080000|2022-03-24 02:14:40|4459.57|4458.97|4459.45|4458.85|4459.7|4459.1|4459.45|4458.85|11
1648088090000|2022-03-24 02:14:50|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|27
1648088100000|2022-03-24 02:15:00|4459.45|4458.85|4459.2|4458.6|4459.45|4458.85|4459.2|4458.6|14
1648088110000|2022-03-24 02:15:10|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.32|4458.72|21
1648088120000|2022-03-24 02:15:20|4459.57|4458.97|4459.45|4458.85|4459.7|4459.1|4459.45|4458.85|14
1648088130000|2022-03-24 02:15:30|4459.32|4458.72|4458.95|4458.35|4459.32|4458.72|4458.95|4458.35|20
1648088140000|2022-03-24 02:15:40|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|4458.95|4458.35|14
1648088150000|2022-03-24 02:15:50|||||||||6
1648088160000|2022-03-24 02:16:00|4459.07|4458.47|4459.2|4458.6|4459.2|4458.6|4458.7|4458.1|12
1648088170000|2022-03-24 02:16:10|4459.07|4458.47|4459.32|4458.72|4459.32|4458.72|4458.95|4458.35|12
1648088180000|2022-03-24 02:16:20|4459.2|4458.6|4458.95|4458.35|4459.32|4458.72|4458.95|4458.35|11
1648088190000|2022-03-24 02:16:30|4458.82|4458.22|4458.95|4458.35|4458.95|4458.35|4458.82|4458.22|13
1648088200000|2022-03-24 02:16:40|||||||||3
1648088210000|2022-03-24 02:16:50|4458.7|4458.1|4458.7|4458.1|4458.7|4458.1|4458.7|4458.1|7
1648088220000|2022-03-24 02:17:00|4458.57|4457.97|4458.95|4458.35|4459.07|4458.47|4458.57|4457.97|21
1648088230000|2022-03-24 02:17:10|4459.07|4458.47|4458.95|4458.35|4459.07|4458.47|4458.95|4458.35|0
1648088250000|2022-03-24 02:17:30|4458.7|4458.1|4458.7|4458.1|4458.7|4458.1|4458.7|4458.1|18
1648088260000|2022-03-24 02:17:40|||||||||3
1648088270000|2022-03-24 02:17:50|4458.45|4457.85|4458.45|4457.85|4458.57|4457.97|4458.45|4457.85|19
1648088280000|2022-03-24 02:18:00|4458.57|4457.97|4458.7|4458.1|4458.7|4458.1|4458.45|4457.85|18
1648088290000|2022-03-24 02:18:10|4458.57|4457.97|4458.7|4458.1|4458.7|4458.1|4458.57|4457.97|16
1648088300000|2022-03-24 02:18:20|4458.45|4457.85|4458.82|4458.22|4458.95|4458.35|4458.45|4457.85|17
1648088310000|2022-03-24 02:18:30|4458.7|4458.1|4458.7|4458.1|4458.95|4458.35|4458.7|4458.1|17
1648088320000|2022-03-24 02:18:40|4458.82|4458.22|4458.95|4458.35|4459.2|4458.6|4458.7|4458.1|4
1648088330000|2022-03-24 02:18:50|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|3
1648088340000|2022-03-24 02:19:00|4458.95|4458.35|4459.2|4458.6|4459.2|4458.6|4458.95|4458.35|9
1648088350000|2022-03-24 02:19:10|||||||||4
1648088360000|2022-03-24 02:19:20|4459.32|4458.72|4459.45|4458.85|4459.45|4458.85|4459.2|4458.6|5
1648088370000|2022-03-24 02:19:30|4459.7|4459.1|4459.32|4458.72|4459.7|4459.1|4459.2|4458.6|22
1648088380000|2022-03-24 02:19:40|4459.2|4458.6|4459.7|4459.1|4459.7|4459.1|4459.2|4458.6|8
1648088390000|2022-03-24 02:19:50|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|6
1648088400000|2022-03-24 02:20:00|4459.7|4459.1|4459.7|4459.1|4459.82|4459.22|4459.45|4458.85|8
1648088410000|2022-03-24 02:20:10|4459.95|4459.35|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|17
1648088420000|2022-03-24 02:20:20|4460.07|4459.47|4459.95|4459.35|4460.07|4459.47|4459.95|4459.35|2
1648088430000|2022-03-24 02:20:30|4459.7|4459.1|4459.95|4459.35|4459.95|4459.35|4459.7|4459.1|12
1648088440000|2022-03-24 02:20:40|4460.07|4459.47|4459.95|4459.35|4460.07|4459.47|4459.95|4459.35|1
1648088450000|2022-03-24 02:20:50|4460.07|4459.47|4459.95|4459.35|4460.07|4459.47|4459.95|4459.35|1
1648088460000|2022-03-24 02:21:00|4459.82|4459.22|4459.7|4459.1|4459.95|4459.35|4459.7|4459.1|11
1648088470000|2022-03-24 02:21:10|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|8
1648088480000|2022-03-24 02:21:20|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4
1648088490000|2022-03-24 02:21:30|4459.32|4458.72|4459.2|4458.6|4459.32|4458.72|4459.2|4458.6|11
1648088500000|2022-03-24 02:21:40|4458.95|4458.35|4459.2|4458.6|4459.2|4458.6|4458.95|4458.35|9
1648088520000|2022-03-24 02:22:00|||||||||11
1648088530000|2022-03-24 02:22:10|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|13
1648088540000|2022-03-24 02:22:20|||||||||2
1648088550000|2022-03-24 02:22:30|4459.7|4459.1|4459.45|4458.85|4459.7|4459.1|4459.45|4458.85|6
1648088560000|2022-03-24 02:22:40|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|12
1648088570000|2022-03-24 02:22:50|||||||||2
1648088590000|2022-03-24 02:23:10|||||||||2
1648088600000|2022-03-24 02:23:20|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|7
1648088610000|2022-03-24 02:23:30|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4
1648088620000|2022-03-24 02:23:40|4459.57|4458.97|4459.7|4459.1|4459.7|4459.1|4459.45|4458.85|5
1648088640000|2022-03-24 02:24:00|4459.57|4458.97|4459.45|4458.85|4459.7|4459.1|4459.45|4458.85|1
1648088650000|2022-03-24 02:24:10|||||||||3
1648088660000|2022-03-24 02:24:20|4459.7|4459.1|4459.57|4458.97|4459.7|4459.1|4459.45|4458.85|13
1648088670000|2022-03-24 02:24:30|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|0
1648088680000|2022-03-24 02:24:40|4459.45|4458.85|4459.45|4458.85|4459.7|4459.1|4459.45|4458.85|10
1648088700000|2022-03-24 02:25:00|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|11
1648088710000|2022-03-24 02:25:10|||||||||2
1648088720000|2022-03-24 02:25:20|4459.95|4459.35|4460.07|4459.47|4460.07|4459.47|4459.95|4459.35|14
1648088730000|2022-03-24 02:25:30|4460.2|4459.6|4460.2|4459.6|4460.32|4459.72|4460.2|4459.6|17
1648088740000|2022-03-24 02:25:40|4460.07|4459.47|4459.95|4459.35|4460.07|4459.47|4459.95|4459.35|13
1648088760000|2022-03-24 02:26:00|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|6
1648088770000|2022-03-24 02:26:10|4460.45|4459.85|4460.2|4459.6|4460.45|4459.85|4460.2|4459.6|4
1648088780000|2022-03-24 02:26:20|4460.07|4459.47|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|7
1648088790000|2022-03-24 02:26:30|4459.7|4459.1|4459.95|4459.35|4459.95|4459.35|4459.7|4459.1|8
1648088800000|2022-03-24 02:26:40|4460.07|4459.47|4460.2|4459.6|4460.2|4459.6|4460.07|4459.47|3
1648088810000|2022-03-24 02:26:50|||||||||2
1648088830000|2022-03-24 02:27:10|4460.07|4459.47|4460.2|4459.6|4460.2|4459.6|4460.07|4459.47|5
1648088840000|2022-03-24 02:27:20|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|4
1648088850000|2022-03-24 02:27:30|4459.82|4459.22|4459.95|4459.35|4459.95|4459.35|4459.7|4459.1|10
1648088860000|2022-03-24 02:27:40|4460.07|4459.47|4459.95|4459.35|4460.2|4459.6|4459.95|4459.35|6
1648088870000|2022-03-24 02:27:50|||||||||2
1648088880000|2022-03-24 02:28:00|4459.82|4459.22|4459.95|4459.35|4459.95|4459.35|4459.7|4459.1|2
1648088890000|2022-03-24 02:28:10|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|4459.2|4458.6|41
1648088900000|2022-03-24 02:28:20|4459.32|4458.72|4459.45|4458.85|4459.45|4458.85|4459.32|4458.72|27
1648088910000|2022-03-24 02:28:30|4459.57|4458.97|4459.45|4458.85|4459.57|4458.97|4459.45|4458.85|2
1648088920000|2022-03-24 02:28:40|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4459.57|4458.97|9
1648088930000|2022-03-24 02:28:50|4459.57|4458.97|4459.45|4458.85|4459.7|4459.1|4459.45|4458.85|3
1648088940000|2022-03-24 02:29:00|4459.32|4458.72|4459.45|4458.85|4459.7|4459.1|4459.32|4458.72|2
1648088950000|2022-03-24 02:29:10|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4459.45|4458.85|6
1648088960000|2022-03-24 02:29:20|4459.57|4458.97|4459.57|4458.97|4459.57|4458.97|4459.32|4458.72|1
1648088970000|2022-03-24 02:29:30|4459.45|4458.85|4459.45|4458.85|4459.57|4458.97|4459.45|4458.85|3
1648088980000|2022-03-24 02:29:40|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|4459.7|4459.1|5
1648088990000|2022-03-24 02:29:50|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|4459.45|4458.85|5
1648089000000|2022-03-24 02:30:00|4459.7|4459.1|4459.95|4459.35|4459.95|4459.35|4459.57|4458.97|12
1648089010000|2022-03-24 02:30:10|||||||||1
1648089020000|2022-03-24 02:30:20|4460.07|4459.47|4460.07|4459.47|4460.2|4459.6|4459.95|4459.35|14
1648089030000|2022-03-24 02:30:30|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|0
1648089040000|2022-03-24 02:30:40|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|4459.95|4459.35|17
1648089050000|2022-03-24 02:30:50|||||||||4
1648089060000|2022-03-24 02:31:00|4460.07|4459.47|4460.07|4459.47|4460.2|4459.6|4460.07|4459.47|4
1648089070000|2022-03-24 02:31:10|4460.2|4459.6|4460.2|4459.6|4460.2|4459.6|4460.07|4459.47|0
1648089080000|2022-03-24 02:31:20|4460.32|4459.72|4460.7|4460.1|4460.7|4460.1|4460.32|4459.72|20
1648089090000|2022-03-24 02:31:30|4460.57|4459.97|4460.7|4460.1|4460.7|4460.1|4460.57|4459.97|28
1648089100000|2022-03-24 02:31:40|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|16
1648089110000|2022-03-24 02:31:50|4461.2|4460.6|4461.45|4460.85|4461.45|4460.85|4461.2|4460.6|54
1648089120000|2022-03-24 02:32:00|4461.57|4460.97|4461.95|4461.35|4461.95|4461.35|4461.57|4460.97|44
1648089130000|2022-03-24 02:32:10|4462.2|4461.6|4462.2|4461.6|4462.45|4461.85|4461.95|4461.35|65
1648089140000|2022-03-24 02:32:20|4462.32|4461.72|4462.2|4461.6|4462.45|4461.85|4462.2|4461.6|26
1648089150000|2022-03-24 02:32:30|4461.95|4461.35|4461.95|4461.35|4461.95|4461.35|4461.95|4461.35|17
1648089160000|2022-03-24 02:32:40|4462.2|4461.6|4462.07|4461.47|4462.2|4461.6|4461.95|4461.35|14
1648089170000|2022-03-24 02:32:50|4461.95|4461.35|4461.7|4461.1|4461.95|4461.35|4461.7|4461.1|8
1648089180000|2022-03-24 02:33:00|4461.45|4460.85|4461.2|4460.6|4461.7|4461.1|4460.95|4460.35|42
1648089190000|2022-03-24 02:33:10|||||||||7
1648089200000|2022-03-24 02:33:20|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|11
1648089210000|2022-03-24 02:33:30|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4
1648089220000|2022-03-24 02:33:40|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|4460.7|4460.1|16
1648089230000|2022-03-24 02:33:50|4461.07|4460.47|4460.95|4460.35|4461.2|4460.6|4460.95|4460.35|17
1648089240000|2022-03-24 02:34:00|4461.07|4460.47|4460.95|4460.35|4461.2|4460.6|4460.95|4460.35|6
1648089250000|2022-03-24 02:34:10|||||||||1
1648089260000|2022-03-24 02:34:20|4460.7|4460.1|4460.82|4460.22|4460.82|4460.22|4460.7|4460.1|10
1648089270000|2022-03-24 02:34:30|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|1
1648089280000|2022-03-24 02:34:40|4460.95|4460.35|4460.95|4460.35|4460.95|4460.35|4460.7|4460.1|5
1648089290000|2022-03-24 02:34:50|4461.07|4460.47|4461.2|4460.6|4461.2|4460.6|4461.07|4460.47|2
1648089300000|2022-03-24 02:35:00|4460.95|4460.35|4461.2|4460.6|4461.2|4460.6|4460.95|4460.35|8
1648089310000|2022-03-24 02:35:10|4460.95|4460.35|4461.2|4460.6|4461.2|4460.6|4460.95|4460.35|6
1648089320000|2022-03-24 02:35:20|4461.45|4460.85|4461.32|4460.72|4461.45|4460.85|4461.32|4460.72|6
1648089330000|2022-03-24 02:35:30|4461.2|4460.6|4461.45|4460.85|4461.45|4460.85|4461.2|4460.6|2
1648089340000|2022-03-24 02:35:40|4461.57|4460.97|4461.45|4460.85|4461.7|4461.1|4461.45|4460.85|22
1648089350000|2022-03-24 02:35:50|4461.2|4460.6|4461.45|4460.85|4461.45|4460.85|4461.2|4460.6|16
1648089360000|2022-03-24 02:36:00|4461.2|4460.6|4461.7|4461.1|4461.7|4461.1|4461.2|4460.6|11
1648089370000|2022-03-24 02:36:10|4461.57|4460.97|4461.45|4460.85|4461.7|4461.1|4461.45|4460.85|38
1648089380000|2022-03-24 02:36:20|4461.32|4460.72|4461.45|4460.85|4461.45|4460.85|4461.2|4460.6|25
1648089390000|2022-03-24 02:36:30|4461.57|4460.97|4461.7|4461.1|4461.7|4461.1|4461.57|4460.97|2
1648089400000|2022-03-24 02:36:40|4461.57|4460.97|4461.7|4461.1|4461.7|4461.1|4461.57|4460.97|11
1648089410000|2022-03-24 02:36:50|4461.45|4460.85|4461.57|4460.97|4461.7|4461.1|4461.45|4460.85|11
1648089420000|2022-03-24 02:37:00|4461.7|4461.1|4461.57|4460.97|4461.7|4461.1|4461.57|4460.97|5
1648089430000|2022-03-24 02:37:10|4461.7|4461.1|4461.7|4461.1|4461.7|4461.1|4461.7|4461.1|1
1648089440000|2022-03-24 02:37:20|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|15
1648089450000|2022-03-24 02:37:30|4461.2|4460.6|4461.45|4460.85|4461.45|4460.85|4461.2|4460.6|19
1648089470000|2022-03-24 02:37:50|4461.7|4461.1|4461.45|4460.85|4461.7|4461.1|4461.45|4460.85|8
1648089480000|2022-03-24 02:38:00|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|5
1648089490000|2022-03-24 02:38:10|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|67
1648089500000|2022-03-24 02:38:20|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|4461.2|4460.6|8
1648089510000|2022-03-24 02:38:30|||||||||6
1648089520000|2022-03-24 02:38:40|||||||||3
1648089530000|2022-03-24 02:38:50|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|4461.45|4460.85|23
1648089540000|2022-03-24 02:39:00|||||||||10
1648089550000|2022-03-24 02:39:10|||||||||1
1648089560000|2022-03-24 02:39:20|4461.57|4460.97|4461.45|4460.85|4461.7|4461.1|4461.45|4460.85|13
1648089570000|2022-03-24 02:39:30|||||||||1
1648089580000|2022-03-24 02:39:40|4461.32|4460.72|4461.45|4460.85|4461.45|4460.85|4461.32|4460.72|9
1648089590000|2022-03-24 02:39:50|4461.2|4460.6|4460.95|4460.35|4461.2|4460.6|4460.7|4460.1|34
1648089600000|2022-03-24 02:40:00|4461.07|4460.47|4461.2|4460.6|4461.2|4460.6|4460.95|4460.35|13
1648089610000|2022-03-24 02:40:10|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|67
1648089620000|2022-03-24 02:40:20|||||||||3
1648089630000|2022-03-24 02:40:30|4460.82|4460.22|4460.7|4460.1|4460.82|4460.22|4460.7|4460.1|28
1648089640000|2022-03-24 02:40:40|4460.57|4459.97|4460.57|4459.97|4460.7|4460.1|4460.45|4459.85|12
1648089650000|2022-03-24 02:40:50|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|4
1648089660000|2022-03-24 02:41:00|4460.95|4460.35|4460.7|4460.1|4460.95|4460.35|4460.7|4460.1|13
1648089680000|2022-03-24 02:41:20|4460.82|4460.22|4460.7|4460.1|4460.95|4460.35|4460.7|4460.1|6
1648089690000|2022-03-24 02:41:30|4460.82|4460.22|4460.95|4460.35|4460.95|4460.35|4460.82|4460.22|14
1648089700000|2022-03-24 02:41:40|||||||||9
1648089720000|2022-03-24 02:42:00|4461.2|4460.6|4461.45|4460.85|4461.45|4460.85|4461.2|4460.6|15
1648089730000|2022-03-24 02:42:10|||||||||1
1648089740000|2022-03-24 02:42:20|4461.2|4460.6|4460.7|4460.1|4461.2|4460.6|4460.7|4460.1|17
1648089750000|2022-03-24 02:42:30|4460.45|4459.85|4460.2|4459.6|4460.45|4459.85|4460.2|4459.6|41
1648089760000|2022-03-24 02:42:40|4459.95|4459.35|4460.07|4459.47|4460.32|4459.72|4459.95|4459.35|22
1648089770000|2022-03-24 02:42:50|4460.2|4459.6|4460.2|4459.6|4460.32|4459.72|4460.07|4459.47|13
1648089780000|2022-03-24 02:43:00|4460.32|4459.72|4460.2|4459.6|4460.32|4459.72|4460.2|4459.6|3
1648089790000|2022-03-24 02:43:10|4460.32|4459.72|4460.2|4459.6|4460.32|4459.72|4460.2|4459.6|18
1648089800000|2022-03-24 02:43:20|||||||||2
1648089810000|2022-03-24 02:43:30|4460.45|4459.85|4460.2|4459.6|4460.45|4459.85|4460.2|4459.6|34
1648089820000|2022-03-24 02:43:40|4460.32|4459.72|4460.45|4459.85|4460.45|4459.85|4460.32|4459.72|2
1648089830000|2022-03-24 02:43:50|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|17
1648089840000|2022-03-24 02:44:00|4460.95|4460.35|4460.95|4460.35|4461.07|4460.47|4460.7|4460.1|19
1648089850000|2022-03-24 02:44:10|4461.2|4460.6|4460.95|4460.35|4461.2|4460.6|4460.95|4460.35|3
1648089860000|2022-03-24 02:44:20|4461.07|4460.47|4461.45|4460.85|4461.7|4461.1|4461.07|4460.47|41
1648089870000|2022-03-24 02:44:30|||||||||32
1648089890000|2022-03-24 02:44:50|4461.57|4460.97|4461.7|4461.1|4461.7|4461.1|4461.57|4460.97|6
1648089900000|2022-03-24 02:45:00|4461.57|4460.97|4461.95|4461.35|4461.95|4461.35|4461.57|4460.97|17
1648089910000|2022-03-24 02:45:10|4461.7|4461.1|4461.82|4461.22|4461.95|4461.35|4461.7|4461.1|18
1648089920000|2022-03-24 02:45:20|4461.45|4460.85|4461.7|4461.1|4461.7|4461.1|4461.45|4460.85|8
1648089930000|2022-03-24 02:45:30|4461.82|4461.22|4461.95|4461.35|4461.95|4461.35|4461.82|4461.22|4
1648089940000|2022-03-24 02:45:40|4461.82|4461.22|4462.2|4461.6|4462.2|4461.6|4461.82|4461.22|54
1648089950000|2022-03-24 02:45:50|||||||||4
1648089960000|2022-03-24 02:46:00|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|26
1648089970000|2022-03-24 02:46:10|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|20
1648089980000|2022-03-24 02:46:20|4462.45|4461.85|4462.7|4462.1|4462.7|4462.1|4462.45|4461.85|57
1648089990000|2022-03-24 02:46:30|4462.95|4462.35|4463.7|4463.1|4463.7|4463.1|4462.95|4462.35|52
1648090000000|2022-03-24 02:46:40|||||||||2
1648090010000|2022-03-24 02:46:50|4463.57|4462.97|4463.45|4462.85|4463.7|4463.1|4463.45|4462.85|34
1648090020000|2022-03-24 02:47:00|4463.32|4462.72|4463.7|4463.1|4463.7|4463.1|4463.32|4462.72|22
1648090030000|2022-03-24 02:47:10|4463.45|4462.85|4463.45|4462.85|4463.45|4462.85|4463.45|4462.85|13
1648090050000|2022-03-24 02:47:30|4463.2|4462.6|4463.45|4462.85|4463.45|4462.85|4463.2|4462.6|28
1648090060000|2022-03-24 02:47:40|4463.7|4463.1|4463.7|4463.1|4463.7|4463.1|4463.45|4462.85|20
1648090070000|2022-03-24 02:47:50|4463.45|4462.85|4463.7|4463.1|4463.7|4463.1|4463.45|4462.85|15
1648090080000|2022-03-24 02:48:00|4463.45|4462.85|4463.45|4462.85|4463.45|4462.85|4463.32|4462.72|44
1648090090000|2022-03-24 02:48:10|4463.7|4463.1|4463.7|4463.1|4463.7|4463.1|4463.57|4462.97|26
1648090100000|2022-03-24 02:48:20|||||||||3
1648090110000|2022-03-24 02:48:30|4463.82|4463.22|4463.95|4463.35|4463.95|4463.35|4463.82|4463.22|27
1648090120000|2022-03-24 02:48:40|4464.2|4463.6|4463.95|4463.35|4464.45|4463.85|4463.82|4463.22|81
1648090130000|2022-03-24 02:48:50|4464.07|4463.47|4463.95|4463.35|4464.07|4463.47|4463.7|4463.1|14
1648090140000|2022-03-24 02:49:00|4464.2|4463.6|4464.2|4463.6|4464.2|4463.6|4464.2|4463.6|33
1648090150000|2022-03-24 02:49:10|4464.7|4464.1|4464.2|4463.6|4464.7|4464.1|4464.2|4463.6|74
1648090160000|2022-03-24 02:49:20|4463.95|4463.35|4464.2|4463.6|4464.2|4463.6|4463.95|4463.35|16
1648090170000|2022-03-24 02:49:30|4464.45|4463.85|4464.45|4463.85|4464.45|4463.85|4464.45|4463.85|13
1648090180000|2022-03-24 02:49:40|4464.2|4463.6|4464.45|4463.85|4464.45|4463.85|4464.2|4463.6|43
1648090190000|2022-03-24 02:49:50|4464.2|4463.6|4463.95|4463.35|4464.2|4463.6|4463.95|4463.35|47
1648090200000|2022-03-24 02:50:00|4464.07|4463.47|4463.95|4463.35|4464.2|4463.6|4463.95|4463.35|25
1648090210000|2022-03-24 02:50:10|4463.7|4463.1|4463.7|4463.1|4463.82|4463.22|4463.7|4463.1|17
1648090220000|2022-03-24 02:50:20|4463.57|4462.97|4463.95|4463.35|4463.95|4463.35|4463.57|4462.97|62
1648090230000|2022-03-24 02:50:30|4463.7|4463.1|4463.7|4463.1|4463.7|4463.1|4463.57|4462.97|4
1648090240000|2022-03-24 02:50:40|4463.45|4462.85|4463.45|4462.85|4463.57|4462.97|4463.45|4462.85|2
1648090250000|2022-03-24 02:50:50|4463.2|4462.6|4463.32|4462.72|4463.45|4462.85|4463.2|4462.6|17
1648090260000|2022-03-24 02:51:00|4463.2|4462.6|4463.2|4462.6|4463.45|4462.85|4463.2|4462.6|14
1648090270000|2022-03-24 02:51:10|4462.95|4462.35|4463.2|4462.6|4463.2|4462.6|4462.95|4462.35|29
1648090280000|2022-03-24 02:51:20|||||||||3
1648090290000|2022-03-24 02:51:30|4462.95|4462.35|4463.2|4462.6|4463.2|4462.6|4462.95|4462.35|10
1648090300000|2022-03-24 02:51:40|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|4463.07|4462.47|3
1648090310000|2022-03-24 02:51:50|4463.2|4462.6|4462.95|4462.35|4463.2|4462.6|4462.95|4462.35|5
1648090320000|2022-03-24 02:52:00|4462.7|4462.1|4462.45|4461.85|4462.7|4462.1|4462.45|4461.85|32
1648090330000|2022-03-24 02:52:10|4462.7|4462.1|4462.45|4461.85|4462.7|4462.1|4462.45|4461.85|13
1648090340000|2022-03-24 02:52:20|||||||||9
1648090350000|2022-03-24 02:52:30|4462.2|4461.6|4462.32|4461.72|4462.45|4461.85|4462.2|4461.6|17
1648090360000|2022-03-24 02:52:40|4462.45|4461.85|4462.95|4462.35|4462.95|4462.35|4462.45|4461.85|14
1648090370000|2022-03-24 02:52:50|4462.7|4462.1|4462.95|4462.35|4462.95|4462.35|4462.7|4462.1|20
1648090380000|2022-03-24 02:53:00|4463.2|4462.6|4462.95|4462.35|4463.2|4462.6|4462.95|4462.35|17
1648090390000|2022-03-24 02:53:10|4463.07|4462.47|4462.95|4462.35|4463.07|4462.47|4462.95|4462.35|1
1648090400000|2022-03-24 02:53:20|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|7
1648090410000|2022-03-24 02:53:30|4462.95|4462.35|4462.95|4462.35|4463.07|4462.47|4462.95|4462.35|15
1648090420000|2022-03-24 02:53:40|||||||||6
1648090430000|2022-03-24 02:53:50|4463.07|4462.47|4463.2|4462.6|4463.2|4462.6|4463.07|4462.47|1
1648090440000|2022-03-24 02:54:00|4463.45|4462.85|4463.2|4462.6|4463.45|4462.85|4463.07|4462.47|13
1648090450000|2022-03-24 02:54:10|4463.07|4462.47|4462.95|4462.35|4463.2|4462.6|4462.95|4462.35|8
1648090460000|2022-03-24 02:54:20|4462.82|4462.22|4462.7|4462.1|4462.82|4462.22|4462.7|4462.1|7
1648090470000|2022-03-24 02:54:30|4462.95|4462.35|4462.7|4462.1|4462.95|4462.35|4462.7|4462.1|6
1648090480000|2022-03-24 02:54:40|4462.45|4461.85|4462.7|4462.1|4462.7|4462.1|4462.45|4461.85|11
1648090490000|2022-03-24 02:54:50|4462.95|4462.35|4462.7|4462.1|4462.95|4462.35|4462.7|4462.1|8
1648090500000|2022-03-24 02:55:00|||||||||7
1648090510000|2022-03-24 02:55:10|4462.95|4462.35|4462.7|4462.1|4462.95|4462.35|4462.7|4462.1|9
1648090520000|2022-03-24 02:55:20|4462.82|4462.22|4462.95|4462.35|4462.95|4462.35|4462.82|4462.22|3
1648090530000|2022-03-24 02:55:30|4463.07|4462.47|4463.2|4462.6|4463.2|4462.6|4462.95|4462.35|10
1648090540000|2022-03-24 02:55:40|4463.07|4462.47|4463.2|4462.6|4463.2|4462.6|4463.07|4462.47|2
1648090550000|2022-03-24 02:55:50|4463.45|4462.85|4463.45|4462.85|4463.45|4462.85|4463.45|4462.85|9
1648090560000|2022-03-24 02:56:00|4463.32|4462.72|4463.07|4462.47|4463.32|4462.72|4463.07|4462.47|21
1648090570000|2022-03-24 02:56:10|4463.2|4462.6|4462.95|4462.35|4463.2|4462.6|4462.95|4462.35|1
1648090580000|2022-03-24 02:56:20|||||||||4
1648090590000|2022-03-24 02:56:30|4462.82|4462.22|4462.95|4462.35|4462.95|4462.35|4462.7|4462.1|11
1648090600000|2022-03-24 02:56:40|4462.7|4462.1|4462.82|4462.22|4462.95|4462.35|4462.7|4462.1|10
1648090610000|2022-03-24 02:56:50|4462.95|4462.35|4462.82|4462.22|4462.95|4462.35|4462.82|4462.22|10
1648090620000|2022-03-24 02:57:00|4462.95|4462.35|4463.2|4462.6|4463.2|4462.6|4462.95|4462.35|12
1648090630000|2022-03-24 02:57:10|||||||||3
1648090640000|2022-03-24 02:57:20|4463.32|4462.72|4463.07|4462.47|4463.32|4462.72|4463.07|4462.47|19
1648090650000|2022-03-24 02:57:30|4463.2|4462.6|4462.95|4462.35|4463.2|4462.6|4462.95|4462.35|2
1648090660000|2022-03-24 02:57:40|||||||||4
1648090670000|2022-03-24 02:57:50|||||||||19
1648090680000|2022-03-24 02:58:00|||||||||7
1648090690000|2022-03-24 02:58:10|||||||||11
1648090700000|2022-03-24 02:58:20|||||||||3
1648090710000|2022-03-24 02:58:30|||||||||5
1648090720000|2022-03-24 02:58:40|4462.82|4462.22|4462.95|4462.35|4462.95|4462.35|4462.82|4462.22|26
1648090730000|2022-03-24 02:58:50|||||||||11
1648090740000|2022-03-24 02:59:00|||||||||2
1648090750000|2022-03-24 02:59:10|||||||||4
1648090760000|2022-03-24 02:59:20|||||||||2
1648090770000|2022-03-24 02:59:30|4463.07|4462.47|4462.95|4462.35|4463.07|4462.47|4462.7|4462.1|15
1648090780000|2022-03-24 02:59:40|4462.82|4462.22|4462.95|4462.35|4462.95|4462.35|4462.7|4462.1|3
1648090790000|2022-03-24 02:59:50|4462.82|4462.22|4462.95|4462.35|4462.95|4462.35|4462.82|4462.22|2
1648090800000|2022-03-24 03:00:00|4463.07|4462.47|4462.45|4461.85|4463.2|4462.6|4462.45|4461.85|49
1648090810000|2022-03-24 03:00:10|4462.57|4461.97|4462.7|4462.1|4462.7|4462.1|4462.57|4461.97|22
1648090820000|2022-03-24 03:00:20|4462.82|4462.22|4462.7|4462.1|4462.82|4462.22|4462.7|4462.1|16
1648090830000|2022-03-24 03:00:30|4462.95|4462.35|4463.2|4462.6|4463.2|4462.6|4462.95|4462.35|80
1648090840000|2022-03-24 03:00:40|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|16
1648090860000|2022-03-24 03:01:00|4462.7|4462.1|4463.2|4462.6|4463.2|4462.6|4462.7|4462.1|50
1648090870000|2022-03-24 03:01:10|4463.45|4462.85|4462.95|4462.35|4463.45|4462.85|4462.95|4462.35|33
1648090880000|2022-03-24 03:01:20|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|14
1648090890000|2022-03-24 03:01:30|4463.45|4462.85|4463.45|4462.85|4463.45|4462.85|4463.45|4462.85|13
1648090900000|2022-03-24 03:01:40|4463.7|4463.1|4463.7|4463.1|4463.95|4463.35|4463.7|4463.1|39
1648090910000|2022-03-24 03:01:50|4463.95|4463.35|4463.7|4463.1|4463.95|4463.35|4463.7|4463.1|6
1648090920000|2022-03-24 03:02:00|4463.45|4462.85|4463.45|4462.85|4463.45|4462.85|4463.45|4462.85|10
1648090930000|2022-03-24 03:02:10|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|11
1648090940000|2022-03-24 03:02:20|4462.95|4462.35|4463.2|4462.6|4463.2|4462.6|4462.95|4462.35|52
1648090950000|2022-03-24 03:02:30|||||||||3
1648090960000|2022-03-24 03:02:40|||||||||1
1648090970000|2022-03-24 03:02:50|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|6
1648090980000|2022-03-24 03:03:00|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|32
1648090990000|2022-03-24 03:03:10|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|10
1648091000000|2022-03-24 03:03:20|4462.82|4462.22|4462.95|4462.35|4462.95|4462.35|4462.82|4462.22|20
1648091010000|2022-03-24 03:03:30|4462.82|4462.22|4462.7|4462.1|4462.82|4462.22|4462.7|4462.1|14
1648091020000|2022-03-24 03:03:40|4462.82|4462.22|4462.7|4462.1|4462.82|4462.22|4462.7|4462.1|5
1648091030000|2022-03-24 03:03:50|4462.45|4461.85|4462.7|4462.1|4462.7|4462.1|4462.45|4461.85|13
1648091040000|2022-03-24 03:04:00|||||||||3
1648091050000|2022-03-24 03:04:10|||||||||5
1648091060000|2022-03-24 03:04:20|||||||||2
1648091070000|2022-03-24 03:04:30|4462.45|4461.85|4462.45|4461.85|4462.57|4461.97|4462.45|4461.85|11
1648091080000|2022-03-24 03:04:40|4462.2|4461.6|4461.95|4461.35|4462.2|4461.6|4461.95|4461.35|58
1648091090000|2022-03-24 03:04:50|||||||||4
1648091100000|2022-03-24 03:05:00|||||||||2
1648091110000|2022-03-24 03:05:10|4461.82|4461.22|4461.7|4461.1|4461.82|4461.22|4461.7|4461.1|21
1648091120000|2022-03-24 03:05:20|4461.95|4461.35|4461.95|4461.35|4462.07|4461.47|4461.95|4461.35|27
1648091130000|2022-03-24 03:05:30|4462.07|4461.47|4461.7|4461.1|4462.2|4461.6|4461.7|4461.1|27
1648091140000|2022-03-24 03:05:40|4461.95|4461.35|4461.95|4461.35|4461.95|4461.35|4461.7|4461.1|19
1648091150000|2022-03-24 03:05:50|4461.82|4461.22|4461.7|4461.1|4461.82|4461.22|4461.7|4461.1|14
1648091160000|2022-03-24 03:06:00|||||||||5
1648091170000|2022-03-24 03:06:10|4461.45|4460.85|4460.95|4460.35|4461.45|4460.85|4460.95|4460.35|49
1648091180000|2022-03-24 03:06:20|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|4460.7|4460.1|19
1648091190000|2022-03-24 03:06:30|4460.95|4460.35|4461.2|4460.6|4461.2|4460.6|4460.95|4460.35|18
1648091200000|2022-03-24 03:06:40|||||||||9
1648091210000|2022-03-24 03:06:50|||||||||4
1648091220000|2022-03-24 03:07:00|4461.45|4460.85|4461.95|4461.35|4462.07|4461.47|4461.45|4460.85|32
1648091230000|2022-03-24 03:07:10|4462.2|4461.6|4461.95|4461.35|4462.2|4461.6|4461.95|4461.35|10
1648091240000|2022-03-24 03:07:20|4462.2|4461.6|4462.2|4461.6|4462.2|4461.6|4462.2|4461.6|11
1648091250000|2022-03-24 03:07:30|4462.07|4461.47|4461.95|4461.35|4462.07|4461.47|4461.95|4461.35|10
1648091260000|2022-03-24 03:07:40|||||||||3
1648091270000|2022-03-24 03:07:50|||||||||2
1648091280000|2022-03-24 03:08:00|4462.2|4461.6|4462.2|4461.6|4462.2|4461.6|4462.2|4461.6|8
1648091290000|2022-03-24 03:08:10|4462.07|4461.47|4462.2|4461.6|4462.2|4461.6|4462.07|4461.47|16
1648091300000|2022-03-24 03:08:20|4462.32|4461.72|4462.2|4461.6|4462.45|4461.85|4462.2|4461.6|10
1648091310000|2022-03-24 03:08:30|4462.32|4461.72|4462.45|4461.85|4462.57|4461.97|4462.32|4461.72|27
1648091330000|2022-03-24 03:08:50|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|13
1648091340000|2022-03-24 03:09:00|4462.32|4461.72|4462.45|4461.85|4462.45|4461.85|4462.2|4461.6|25
1648091350000|2022-03-24 03:09:10|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.45|4461.85|6
1648091360000|2022-03-24 03:09:20|4462.7|4462.1|4462.95|4462.35|4462.95|4462.35|4462.7|4462.1|25
1648091370000|2022-03-24 03:09:30|4463.07|4462.47|4463.07|4462.47|4463.2|4462.6|4463.07|4462.47|16
1648091380000|2022-03-24 03:09:40|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|4462.95|4462.35|10
1648091390000|2022-03-24 03:09:50|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.82|4462.22|13
1648091400000|2022-03-24 03:10:00|4463.07|4462.47|4462.95|4462.35|4463.45|4462.85|4462.95|4462.35|31
1648091410000|2022-03-24 03:10:10|4463.07|4462.47|4462.95|4462.35|4463.07|4462.47|4462.95|4462.35|0
1648091420000|2022-03-24 03:10:20|4462.7|4462.1|4462.95|4462.35|4462.95|4462.35|4462.7|4462.1|13
1648091430000|2022-03-24 03:10:30|||||||||3
1648091440000|2022-03-24 03:10:40|||||||||2
1648091450000|2022-03-24 03:10:50|||||||||2
1648091460000|2022-03-24 03:11:00|4463.2|4462.6|4463.07|4462.47|4463.2|4462.6|4463.07|4462.47|14
1648091470000|2022-03-24 03:11:10|4463.2|4462.6|4462.95|4462.35|4463.45|4462.85|4462.95|4462.35|32
1648091490000|2022-03-24 03:11:30|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|6
1648091500000|2022-03-24 03:11:40|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|13
1648091510000|2022-03-24 03:11:50|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|4462.95|4462.35|11
1648091520000|2022-03-24 03:12:00|4462.95|4462.35|4463.2|4462.6|4463.2|4462.6|4462.95|4462.35|23
1648091530000|2022-03-24 03:12:10|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|3
1648091540000|2022-03-24 03:12:20|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|15
1648091550000|2022-03-24 03:12:30|4462.95|4462.35|4463.2|4462.6|4463.2|4462.6|4462.95|4462.35|27
1648091560000|2022-03-24 03:12:40|4462.95|4462.35|4462.95|4462.35|4463.2|4462.6|4462.95|4462.35|4
1648091570000|2022-03-24 03:12:50|4463.07|4462.47|4463.2|4462.6|4463.2|4462.6|4463.07|4462.47|4
1648091580000|2022-03-24 03:13:00|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|3
1648091590000|2022-03-24 03:13:10|4462.82|4462.22|4462.95|4462.35|4462.95|4462.35|4462.82|4462.22|9
1648091600000|2022-03-24 03:13:20|||||||||3
1648091610000|2022-03-24 03:13:30|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|16
1648091620000|2022-03-24 03:13:40|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.82|4462.22|3
1648091630000|2022-03-24 03:13:50|||||||||4
1648091640000|2022-03-24 03:14:00|4463.2|4462.6|4462.95|4462.35|4463.2|4462.6|4462.95|4462.35|6
1648091650000|2022-03-24 03:14:10|||||||||1
1648091660000|2022-03-24 03:14:20|||||||||2
1648091670000|2022-03-24 03:14:30|||||||||2
1648091680000|2022-03-24 03:14:40|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|15
1648091690000|2022-03-24 03:14:50|4463.07|4462.47|4463.07|4462.47|4463.2|4462.6|4463.07|4462.47|7
1648091700000|2022-03-24 03:15:00|4463.2|4462.6|4462.95|4462.35|4463.2|4462.6|4462.7|4462.1|11
1648091710000|2022-03-24 03:15:10|4462.82|4462.22|4462.7|4462.1|4462.95|4462.35|4462.7|4462.1|3
1648091720000|2022-03-24 03:15:20|4462.45|4461.85|4462.57|4461.97|4462.7|4462.1|4462.45|4461.85|18
1648091730000|2022-03-24 03:15:30|4462.7|4462.1|4463.45|4462.85|4463.45|4462.85|4462.7|4462.1|16
1648091740000|2022-03-24 03:15:40|4463.2|4462.6|4463.2|4462.6|4463.32|4462.72|4463.2|4462.6|11
1648091750000|2022-03-24 03:15:50|4463.45|4462.85|4463.45|4462.85|4463.7|4463.1|4463.45|4462.85|34
1648091760000|2022-03-24 03:16:00|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|4462.95|4462.35|24
1648091770000|2022-03-24 03:16:10|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|10
1648091790000|2022-03-24 03:16:30|||||||||2
1648091820000|2022-03-24 03:17:00|4463.07|4462.47|4463.45|4462.85|4463.57|4462.97|4463.07|4462.47|17
1648091830000|2022-03-24 03:17:10|4463.57|4462.97|4463.45|4462.85|4463.57|4462.97|4463.2|4462.6|10
1648091840000|2022-03-24 03:17:20|4463.7|4463.1|4463.7|4463.1|4463.7|4463.1|4463.7|4463.1|3
1648091850000|2022-03-24 03:17:30|4463.45|4462.85|4463.45|4462.85|4463.45|4462.85|4463.45|4462.85|13
1648091860000|2022-03-24 03:17:40|4463.7|4463.1|4463.45|4462.85|4463.7|4463.1|4463.45|4462.85|11
1648091870000|2022-03-24 03:17:50|4463.7|4463.1|4463.7|4463.1|4463.7|4463.1|4463.7|4463.1|9
1648091880000|2022-03-24 03:18:00|4463.57|4462.97|4463.45|4462.85|4463.57|4462.97|4463.45|4462.85|6
1648091890000|2022-03-24 03:18:10|4463.7|4463.1|4463.45|4462.85|4463.7|4463.1|4463.45|4462.85|10
1648091900000|2022-03-24 03:18:20|4463.7|4463.1|4463.7|4463.1|4463.7|4463.1|4463.7|4463.1|2
1648091910000|2022-03-24 03:18:30|||||||||1
1648091920000|2022-03-24 03:18:40|||||||||6
1648091930000|2022-03-24 03:18:50|4463.57|4462.97|4463.7|4463.1|4463.7|4463.1|4463.57|4462.97|5
1648091940000|2022-03-24 03:19:00|4463.45|4462.85|4463.45|4462.85|4463.45|4462.85|4463.32|4462.72|16
1648091960000|2022-03-24 03:19:20|4463.57|4462.97|4463.45|4462.85|4463.57|4462.97|4463.45|4462.85|8
1648091970000|2022-03-24 03:19:30|4463.57|4462.97|4463.45|4462.85|4463.57|4462.97|4463.45|4462.85|2
1648091980000|2022-03-24 03:19:40|4463.32|4462.72|4463.2|4462.6|4463.32|4462.72|4463.2|4462.6|2
1648091990000|2022-03-24 03:19:50|4463.07|4462.47|4463.2|4462.6|4463.2|4462.6|4463.07|4462.47|17
1648092000000|2022-03-24 03:20:00|4463.45|4462.85|4463.45|4462.85|4463.45|4462.85|4463.45|4462.85|17
1648092010000|2022-03-24 03:20:10|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|4462.7|4462.1|87
1648092020000|2022-03-24 03:20:20|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|0
1648092030000|2022-03-24 03:20:30|4463.2|4462.6|4463.7|4463.1|4463.7|4463.1|4463.2|4462.6|22
1648092040000|2022-03-24 03:20:40|4463.45|4462.85|4463.45|4462.85|4463.45|4462.85|4463.45|4462.85|13
1648092050000|2022-03-24 03:20:50|4463.57|4462.97|4463.45|4462.85|4463.7|4463.1|4463.45|4462.85|8
1648092060000|2022-03-24 03:21:00|4463.2|4462.6|4463.2|4462.6|4463.45|4462.85|4463.2|4462.6|13
1648092070000|2022-03-24 03:21:10|4462.95|4462.35|4462.95|4462.35|4463.07|4462.47|4462.95|4462.35|10
1648092080000|2022-03-24 03:21:20|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|10
1648092090000|2022-03-24 03:21:30|4462.95|4462.35|4462.95|4462.35|4463.2|4462.6|4462.95|4462.35|12
1648092100000|2022-03-24 03:21:40|4463.07|4462.47|4462.95|4462.35|4463.07|4462.47|4462.95|4462.35|0
1648092110000|2022-03-24 03:21:50|||||||||5
1648092120000|2022-03-24 03:22:00|4462.82|4462.22|4462.95|4462.35|4462.95|4462.35|4462.82|4462.22|2
1648092140000|2022-03-24 03:22:20|4463.2|4462.6|4462.95|4462.35|4463.2|4462.6|4462.95|4462.35|24
1648092150000|2022-03-24 03:22:30|||||||||1
1648092160000|2022-03-24 03:22:40|4462.7|4462.1|4462.57|4461.97|4462.7|4462.1|4462.57|4461.97|22
1648092170000|2022-03-24 03:22:50|4462.7|4462.1|4462.45|4461.85|4462.7|4462.1|4462.45|4461.85|14
1648092180000|2022-03-24 03:23:00|||||||||1
1648092190000|2022-03-24 03:23:10|||||||||2
1648092200000|2022-03-24 03:23:20|4462.2|4461.6|4462.2|4461.6|4462.2|4461.6|4462.2|4461.6|8
1648092210000|2022-03-24 03:23:30|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|2
1648092220000|2022-03-24 03:23:40|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|7
1648092230000|2022-03-24 03:23:50|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|11
1648092240000|2022-03-24 03:24:00|||||||||2
1648092250000|2022-03-24 03:24:10|||||||||4
1648092260000|2022-03-24 03:24:20|4462.32|4461.72|4462.45|4461.85|4462.45|4461.85|4462.32|4461.72|7
1648092270000|2022-03-24 03:24:30|||||||||4
1648092280000|2022-03-24 03:24:40|4462.32|4461.72|4462.32|4461.72|4462.45|4461.85|4462.2|4461.6|15
1648092290000|2022-03-24 03:24:50|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|4462.2|4461.6|4
1648092300000|2022-03-24 03:25:00|4462.32|4461.72|4462.7|4462.1|4462.7|4462.1|4462.32|4461.72|12
1648092310000|2022-03-24 03:25:10|||||||||2
1648092320000|2022-03-24 03:25:20|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.7|4462.1|9
1648092330000|2022-03-24 03:25:30|||||||||13
1648092350000|2022-03-24 03:25:50|4462.82|4462.22|4462.7|4462.1|4462.82|4462.22|4462.7|4462.1|10
1648092380000|2022-03-24 03:26:20|4462.57|4461.97|4462.57|4461.97|4462.7|4462.1|4462.57|4461.97|7
1648092390000|2022-03-24 03:26:30|4462.7|4462.1|4462.95|4462.35|4462.95|4462.35|4462.7|4462.1|8
1648092400000|2022-03-24 03:26:40|4462.82|4462.22|4462.7|4462.1|4462.82|4462.22|4462.7|4462.1|5
1648092420000|2022-03-24 03:27:00|||||||||3
1648092430000|2022-03-24 03:27:10|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|5
1648092440000|2022-03-24 03:27:20|4462.82|4462.22|4462.95|4462.35|4462.95|4462.35|4462.82|4462.22|8
1648092450000|2022-03-24 03:27:30|||||||||4
1648092470000|2022-03-24 03:27:50|4462.82|4462.22|4462.7|4462.1|4462.95|4462.35|4462.7|4462.1|32
1648092480000|2022-03-24 03:28:00|||||||||2
1648092490000|2022-03-24 03:28:10|||||||||4
1648092500000|2022-03-24 03:28:20|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|15
1648092510000|2022-03-24 03:28:30|4462.82|4462.22|4462.95|4462.35|4462.95|4462.35|4462.82|4462.22|8
1648092540000|2022-03-24 03:29:00|4462.82|4462.22|4462.7|4462.1|4462.95|4462.35|4462.45|4461.85|25
1648092550000|2022-03-24 03:29:10|||||||||4
1648092560000|2022-03-24 03:29:20|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|4
1648092570000|2022-03-24 03:29:30|4462.32|4461.72|4462.2|4461.6|4462.45|4461.85|4462.2|4461.6|16
1648092580000|2022-03-24 03:29:40|||||||||1
1648092590000|2022-03-24 03:29:50|||||||||2
1648092600000|2022-03-24 03:30:00|4462.07|4461.47|4462.2|4461.6|4462.45|4461.85|4462.07|4461.47|11
1648092610000|2022-03-24 03:30:10|||||||||1
1648092620000|2022-03-24 03:30:20|4462.07|4461.47|4461.95|4461.35|4462.2|4461.6|4461.95|4461.35|22
1648092630000|2022-03-24 03:30:30|4462.2|4461.6|4462.2|4461.6|4462.2|4461.6|4462.2|4461.6|9
1648092640000|2022-03-24 03:30:40|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|15
1648092660000|2022-03-24 03:31:00|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|4462.57|4461.97|21
1648092670000|2022-03-24 03:31:10|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|35
1648092680000|2022-03-24 03:31:20|4463.2|4462.6|4463.2|4462.6|4463.32|4462.72|4463.2|4462.6|16
1648092690000|2022-03-24 03:31:30|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.82|4462.22|24
1648092700000|2022-03-24 03:31:40|4462.82|4462.22|4462.7|4462.1|4462.82|4462.22|4462.7|4462.1|11
1648092710000|2022-03-24 03:31:50|||||||||1
1648092720000|2022-03-24 03:32:00|4462.45|4461.85|4462.57|4461.97|4462.57|4461.97|4462.45|4461.85|28
1648092730000|2022-03-24 03:32:10|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|4462.57|4461.97|1
1648092740000|2022-03-24 03:32:20|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|3
1648092750000|2022-03-24 03:32:30|4462.7|4462.1|4462.45|4461.85|4462.7|4462.1|4462.32|4461.72|6
1648092760000|2022-03-24 03:32:40|4462.7|4462.1|4462.57|4461.97|4462.7|4462.1|4462.57|4461.97|6
1648092770000|2022-03-24 03:32:50|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|2
1648092780000|2022-03-24 03:33:00|||||||||1
1648092790000|2022-03-24 03:33:10|4462.95|4462.35|4462.7|4462.1|4462.95|4462.35|4462.7|4462.1|10
1648092810000|2022-03-24 03:33:30|4462.82|4462.22|4462.95|4462.35|4462.95|4462.35|4462.7|4462.1|5
1648092830000|2022-03-24 03:33:50|4463.2|4462.6|4462.95|4462.35|4463.2|4462.6|4462.95|4462.35|14
1648092840000|2022-03-24 03:34:00|||||||||2
1648092850000|2022-03-24 03:34:10|||||||||3
1648092860000|2022-03-24 03:34:20|4463.07|4462.47|4462.95|4462.35|4463.07|4462.47|4462.95|4462.35|3
1648092900000|2022-03-24 03:35:00|4462.7|4462.1|4463.2|4462.6|4463.2|4462.6|4462.7|4462.1|22
1648092910000|2022-03-24 03:35:10|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|16
1648092920000|2022-03-24 03:35:20|||||||||1
1648092930000|2022-03-24 03:35:30|4463.07|4462.47|4463.2|4462.6|4463.2|4462.6|4463.07|4462.47|6
1648092940000|2022-03-24 03:35:40|4463.07|4462.47|4462.95|4462.35|4463.07|4462.47|4462.95|4462.35|2
1648092950000|2022-03-24 03:35:50|||||||||4
1648092960000|2022-03-24 03:36:00|4462.82|4462.22|4462.7|4462.1|4462.82|4462.22|4462.7|4462.1|13
1648092970000|2022-03-24 03:36:10|4462.57|4461.97|4462.7|4462.1|4462.7|4462.1|4462.45|4461.85|4
1648092990000|2022-03-24 03:36:30|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|4462.57|4461.97|5
1648093000000|2022-03-24 03:36:40|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|4462.45|4461.85|4
1648093020000|2022-03-24 03:37:00|4462.57|4461.97|4462.7|4462.1|4462.7|4462.1|4462.45|4461.85|16
1648093030000|2022-03-24 03:37:10|4462.57|4461.97|4462.45|4461.85|4462.57|4461.97|4462.45|4461.85|1
1648093040000|2022-03-24 03:37:20|||||||||1
1648093050000|2022-03-24 03:37:30|||||||||1
1648093060000|2022-03-24 03:37:40|||||||||1
1648093070000|2022-03-24 03:37:50|4462.32|4461.72|4462.45|4461.85|4462.45|4461.85|4462.32|4461.72|11
1648093080000|2022-03-24 03:38:00|||||||||2
1648093090000|2022-03-24 03:38:10|4462.2|4461.6|4462.2|4461.6|4462.2|4461.6|4462.2|4461.6|5
1648093100000|2022-03-24 03:38:20|||||||||1
1648093110000|2022-03-24 03:38:30|||||||||3
1648093130000|2022-03-24 03:38:50|4461.95|4461.35|4461.7|4461.1|4461.95|4461.35|4461.7|4461.1|34
1648093140000|2022-03-24 03:39:00|4461.95|4461.35|4461.95|4461.35|4461.95|4461.35|4461.95|4461.35|10
1648093150000|2022-03-24 03:39:10|||||||||13
1648093160000|2022-03-24 03:39:20|||||||||2
1648093170000|2022-03-24 03:39:30|||||||||4
1648093180000|2022-03-24 03:39:40|4462.2|4461.6|4462.2|4461.6|4462.2|4461.6|4462.2|4461.6|4
1648093190000|2022-03-24 03:39:50|||||||||7
1648093200000|2022-03-24 03:40:00|4462.45|4461.85|4462.95|4462.35|4462.95|4462.35|4462.45|4461.85|45
1648093210000|2022-03-24 03:40:10|||||||||12
1648093220000|2022-03-24 03:40:20|4462.82|4462.22|4462.7|4462.1|4462.82|4462.22|4462.7|4462.1|5
1648093230000|2022-03-24 03:40:30|4462.82|4462.22|4462.95|4462.35|4462.95|4462.35|4462.82|4462.22|0
1648093240000|2022-03-24 03:40:40|4462.7|4462.1|4462.7|4462.1|4462.82|4462.22|4462.7|4462.1|1
1648093250000|2022-03-24 03:40:50|4462.95|4462.35|4462.7|4462.1|4462.95|4462.35|4462.7|4462.1|11
1648093270000|2022-03-24 03:41:10|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|8
1648093290000|2022-03-24 03:41:30|||||||||2
1648093300000|2022-03-24 03:41:40|4463.2|4462.6|4462.95|4462.35|4463.2|4462.6|4462.95|4462.35|26
1648093310000|2022-03-24 03:41:50|||||||||1
1648093320000|2022-03-24 03:42:00|||||||||5
1648093360000|2022-03-24 03:42:40|4462.7|4462.1|4461.95|4461.35|4462.7|4462.1|4461.95|4461.35|51
1648093370000|2022-03-24 03:42:50|4462.2|4461.6|4462.45|4461.85|4462.45|4461.85|4462.2|4461.6|8
1648093390000|2022-03-24 03:43:10|||||||||5
1648093410000|2022-03-24 03:43:30|4462.32|4461.72|4462.45|4461.85|4462.45|4461.85|4462.32|4461.72|3
1648093420000|2022-03-24 03:43:40|4462.7|4462.1|4462.45|4461.85|4462.7|4462.1|4462.32|4461.72|11
1648093430000|2022-03-24 03:43:50|4462.32|4461.72|4462.2|4461.6|4462.32|4461.72|4462.2|4461.6|6
1648093450000|2022-03-24 03:44:10|||||||||4
1648093460000|2022-03-24 03:44:20|||||||||2
1648093470000|2022-03-24 03:44:30|||||||||1
1648093480000|2022-03-24 03:44:40|4462.07|4461.47|4462.2|4461.6|4462.2|4461.6|4462.07|4461.47|10
1648093500000|2022-03-24 03:45:00|4462.07|4461.47|4462.2|4461.6|4462.2|4461.6|4461.95|4461.35|6
1648093510000|2022-03-24 03:45:10|||||||||1
1648093520000|2022-03-24 03:45:20|4461.95|4461.35|4461.7|4461.1|4461.95|4461.35|4461.7|4461.1|12
1648093530000|2022-03-24 03:45:30|4461.95|4461.35|4461.95|4461.35|4461.95|4461.35|4461.95|4461.35|3
1648093550000|2022-03-24 03:45:50|4462.2|4461.6|4462.2|4461.6|4462.2|4461.6|4462.2|4461.6|13
1648093570000|2022-03-24 03:46:10|||||||||3
1648093580000|2022-03-24 03:46:20|||||||||6
1648093610000|2022-03-24 03:46:50|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|48
1648093620000|2022-03-24 03:47:00|4462.95|4462.35|4462.7|4462.1|4462.95|4462.35|4462.7|4462.1|9
1648093630000|2022-03-24 03:47:10|4462.57|4461.97|4462.45|4461.85|4462.57|4461.97|4462.45|4461.85|0
1648093640000|2022-03-24 03:47:20|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|4462.7|4462.1|2
1648093660000|2022-03-24 03:47:40|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|6
1648093670000|2022-03-24 03:47:50|4463.2|4462.6|4462.95|4462.35|4463.2|4462.6|4462.95|4462.35|15
1648093680000|2022-03-24 03:48:00|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|4463.07|4462.47|5
1648093690000|2022-03-24 03:48:10|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.7|4462.1|17
1648093700000|2022-03-24 03:48:20|4462.82|4462.22|4462.95|4462.35|4462.95|4462.35|4462.82|4462.22|5
1648093710000|2022-03-24 03:48:30|4462.82|4462.22|4462.95|4462.35|4462.95|4462.35|4462.82|4462.22|6
1648093720000|2022-03-24 03:48:40|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|9
1648093730000|2022-03-24 03:48:50|||||||||14
1648093740000|2022-03-24 03:49:00|4463.32|4462.72|4463.2|4462.6|4463.32|4462.72|4463.2|4462.6|16
1648093750000|2022-03-24 03:49:10|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|4462.95|4462.35|12
1648093760000|2022-03-24 03:49:20|4462.82|4462.22|4462.95|4462.35|4462.95|4462.35|4462.7|4462.1|11
1648093770000|2022-03-24 03:49:30|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|36
1648093780000|2022-03-24 03:49:40|||||||||3
1648093800000|2022-03-24 03:50:00|||||||||16
1648093820000|2022-03-24 03:50:20|||||||||3
1648093860000|2022-03-24 03:51:00|||||||||3
1648093880000|2022-03-24 03:51:20|4463.07|4462.47|4462.95|4462.35|4463.07|4462.47|4462.95|4462.35|5
1648093900000|2022-03-24 03:51:40|4463.07|4462.47|4463.2|4462.6|4463.2|4462.6|4463.07|4462.47|12
1648093910000|2022-03-24 03:51:50|4463.07|4462.47|4463.7|4463.1|4463.7|4463.1|4462.95|4462.35|24
1648093920000|2022-03-24 03:52:00|4463.57|4462.97|4463.45|4462.85|4463.57|4462.97|4463.45|4462.85|12
1648093950000|2022-03-24 03:52:30|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|4463.2|4462.6|16
1648093960000|2022-03-24 03:52:40|||||||||10
1648093970000|2022-03-24 03:52:50|4463.32|4462.72|4463.45|4462.85|4463.45|4462.85|4463.32|4462.72|10
1648093980000|2022-03-24 03:53:00|4463.32|4462.72|4463.45|4462.85|4463.45|4462.85|4463.32|4462.72|5
1648093990000|2022-03-24 03:53:10|4463.57|4462.97|4463.7|4463.1|4463.7|4463.1|4463.57|4462.97|13
1648094000000|2022-03-24 03:53:20|4463.95|4463.35|4464.2|4463.6|4464.2|4463.6|4463.95|4463.35|42
1648094010000|2022-03-24 03:53:30|4464.45|4463.85|4465.45|4464.85|4465.7|4465.1|4464.45|4463.85|169
1648094020000|2022-03-24 03:53:40|4465.7|4465.1|4465.45|4464.85|4465.95|4465.35|4465.45|4464.85|78
1648094030000|2022-03-24 03:53:50|4465.7|4465.1|4465.2|4464.6|4465.7|4465.1|4465.2|4464.6|56
1648094040000|2022-03-24 03:54:00|4465.32|4464.72|4465.2|4464.6|4465.45|4464.85|4464.95|4464.35|38
1648094050000|2022-03-24 03:54:10|4465.07|4464.47|4465.2|4464.6|4465.2|4464.6|4465.07|4464.47|5
1648094060000|2022-03-24 03:54:20|4465.32|4464.72|4465.2|4464.6|4465.45|4464.85|4465.2|4464.6|12
1648094070000|2022-03-24 03:54:30|||||||||13
1648094080000|2022-03-24 03:54:40|4465.45|4464.85|4465.7|4465.1|4465.95|4465.35|4465.45|4464.85|68
1648094090000|2022-03-24 03:54:50|4465.95|4465.35|4465.7|4465.1|4465.95|4465.35|4465.7|4465.1|10
1648094100000|2022-03-24 03:55:00|4465.45|4464.85|4465.45|4464.85|4465.7|4465.1|4465.45|4464.85|24
1648094120000|2022-03-24 03:55:20|4465.2|4464.6|4465.2|4464.6|4465.2|4464.6|4465.2|4464.6|45
1648094130000|2022-03-24 03:55:30|4465.45|4464.85|4465.7|4465.1|4465.7|4465.1|4465.45|4464.85|47
1648094140000|2022-03-24 03:55:40|4465.95|4465.35|4465.95|4465.35|4465.95|4465.35|4465.95|4465.35|22
1648094150000|2022-03-24 03:55:50|4465.7|4465.1|4465.7|4465.1|4465.82|4465.22|4465.7|4465.1|11
1648094160000|2022-03-24 03:56:00|4465.57|4464.97|4465.7|4465.1|4465.7|4465.1|4465.57|4464.97|12
1648094180000|2022-03-24 03:56:20|4465.45|4464.85|4465.7|4465.1|4465.7|4465.1|4465.45|4464.85|7
1648094190000|2022-03-24 03:56:30|4465.82|4465.22|4465.7|4465.1|4465.82|4465.22|4465.7|4465.1|8
1648094210000|2022-03-24 03:56:50|4465.82|4465.22|4465.7|4465.1|4465.82|4465.22|4465.7|4465.1|24
1648094220000|2022-03-24 03:57:00|4465.82|4465.22|4466.2|4465.6|4466.2|4465.6|4465.7|4465.1|45
1648094230000|2022-03-24 03:57:10|||||||||27
1648094240000|2022-03-24 03:57:20|||||||||2
1648094250000|2022-03-24 03:57:30|4466.45|4465.85|4467.2|4466.6|4467.2|4466.6|4466.45|4465.85|130
1648094260000|2022-03-24 03:57:40|4467.45|4466.85|4467.2|4466.6|4467.7|4467.1|4467.2|4466.6|96
1648094270000|2022-03-24 03:57:50|||||||||14
1648094280000|2022-03-24 03:58:00|4467.32|4466.72|4467.95|4467.35|4467.95|4467.35|4467.32|4466.72|86
1648094290000|2022-03-24 03:58:10|4467.82|4467.22|4467.7|4467.1|4467.82|4467.22|4467.45|4466.85|43
1648094300000|2022-03-24 03:58:20|4467.95|4467.35|4467.7|4467.1|4467.95|4467.35|4467.7|4467.1|25
1648094310000|2022-03-24 03:58:30|4467.95|4467.35|4467.7|4467.1|4467.95|4467.35|4467.7|4467.1|23
1648094320000|2022-03-24 03:58:40|4467.82|4467.22|4467.7|4467.1|4467.82|4467.22|4467.7|4467.1|43
1648094330000|2022-03-24 03:58:50|||||||||3
1648094340000|2022-03-24 03:59:00|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|4467.7|4467.1|14
1648094350000|2022-03-24 03:59:10|4467.82|4467.22|4467.7|4467.1|4467.82|4467.22|4467.7|4467.1|26
1648094360000|2022-03-24 03:59:20|4467.95|4467.35|4467.7|4467.1|4467.95|4467.35|4467.7|4467.1|7
1648094370000|2022-03-24 03:59:30|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|20
1648094380000|2022-03-24 03:59:40|||||||||4
1648094390000|2022-03-24 03:59:50|||||||||9
1648094400000|2022-03-24 04:00:00|4468.2|4467.6|4468.45|4467.85|4468.45|4467.85|4467.95|4467.35|160
1648094410000|2022-03-24 04:00:10|4468.2|4467.6|4468.45|4467.85|4468.45|4467.85|4468.2|4467.6|30
1648094420000|2022-03-24 04:00:20|4468.32|4467.72|4468.45|4467.85|4468.45|4467.85|4468.32|4467.72|14
1648094430000|2022-03-24 04:00:30|4468.7|4468.1|4468.7|4468.1|4468.7|4468.1|4468.7|4468.1|17
1648094440000|2022-03-24 04:00:40|4468.95|4468.35|4468.95|4468.35|4468.95|4468.35|4468.7|4468.1|120
1648094450000|2022-03-24 04:00:50|4469.2|4468.6|4468.95|4468.35|4469.2|4468.6|4468.95|4468.35|40
1648094460000|2022-03-24 04:01:00|4469.07|4468.47|4468.45|4467.85|4469.07|4468.47|4468.45|4467.85|20
1648094470000|2022-03-24 04:01:10|||||||||13
1648094480000|2022-03-24 04:01:20|4468.32|4467.72|4467.95|4467.35|4468.45|4467.85|4467.95|4467.35|32
1648094490000|2022-03-24 04:01:30|4468.2|4467.6|4467.95|4467.35|4468.2|4467.6|4467.95|4467.35|15
1648094500000|2022-03-24 04:01:40|4468.2|4467.6|4468.2|4467.6|4468.2|4467.6|4468.2|4467.6|23
1648094510000|2022-03-24 04:01:50|4468.45|4467.85|4468.45|4467.85|4468.45|4467.85|4468.45|4467.85|24
1648094520000|2022-03-24 04:02:00|4468.32|4467.72|4468.45|4467.85|4468.45|4467.85|4468.32|4467.72|3
1648094530000|2022-03-24 04:02:10|4468.2|4467.6|4468.2|4467.6|4468.2|4467.6|4468.2|4467.6|23
1648094540000|2022-03-24 04:02:20|||||||||4
1648094550000|2022-03-24 04:02:30|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|5
1648094560000|2022-03-24 04:02:40|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|14
1648094580000|2022-03-24 04:03:00|4467.57|4466.97|4467.7|4467.1|4467.7|4467.1|4467.57|4466.97|9
1648094590000|2022-03-24 04:03:10|4467.82|4467.22|4467.7|4467.1|4467.82|4467.22|4467.7|4467.1|20
1648094600000|2022-03-24 04:03:20|4467.45|4466.85|4467.45|4466.85|4467.7|4467.1|4467.45|4466.85|13
1648094610000|2022-03-24 04:03:30|||||||||11
1648094620000|2022-03-24 04:03:40|||||||||4
1648094630000|2022-03-24 04:03:50|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|4467.45|4466.85|15
1648094640000|2022-03-24 04:04:00|4467.57|4466.97|4467.7|4467.1|4467.7|4467.1|4467.45|4466.85|4
1648094650000|2022-03-24 04:04:10|4467.95|4467.35|4468.2|4467.6|4468.2|4467.6|4467.95|4467.35|24
1648094660000|2022-03-24 04:04:20|4468.32|4467.72|4468.07|4467.47|4468.32|4467.72|4468.07|4467.47|17
1648094670000|2022-03-24 04:04:30|4468.2|4467.6|4467.95|4467.35|4468.2|4467.6|4467.95|4467.35|2
1648094680000|2022-03-24 04:04:40|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|22
1648094690000|2022-03-24 04:04:50|||||||||5
1648094700000|2022-03-24 04:05:00|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|65
1648094710000|2022-03-24 04:05:10|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|9
1648094720000|2022-03-24 04:05:20|||||||||6
1648094750000|2022-03-24 04:05:50|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|44
1648094780000|2022-03-24 04:06:20|||||||||3
1648094810000|2022-03-24 04:06:50|4468.07|4467.47|4467.95|4467.35|4468.2|4467.6|4467.95|4467.35|11
1648094820000|2022-03-24 04:07:00|4467.82|4467.22|4467.95|4467.35|4467.95|4467.35|4467.82|4467.22|15
1648094830000|2022-03-24 04:07:10|4467.7|4467.1|4468.2|4467.6|4468.2|4467.6|4467.7|4467.1|23
1648094840000|2022-03-24 04:07:20|4467.95|4467.35|4468.45|4467.85|4468.45|4467.85|4467.95|4467.35|18
1648094850000|2022-03-24 04:07:30|4468.2|4467.6|4468.2|4467.6|4468.32|4467.72|4468.2|4467.6|27
1648094860000|2022-03-24 04:07:40|4468.07|4467.47|4468.2|4467.6|4468.2|4467.6|4468.07|4467.47|3
1648094870000|2022-03-24 04:07:50|4468.07|4467.47|4467.95|4467.35|4468.07|4467.47|4467.95|4467.35|3
1648094880000|2022-03-24 04:08:00|4468.2|4467.6|4467.95|4467.35|4468.2|4467.6|4467.95|4467.35|3
1648094890000|2022-03-24 04:08:10|||||||||3
1648094910000|2022-03-24 04:08:30|4468.2|4467.6|4468.2|4467.6|4468.2|4467.6|4468.2|4467.6|7
1648094930000|2022-03-24 04:08:50|4468.45|4467.85|4468.45|4467.85|4468.45|4467.85|4468.45|4467.85|17
1648094940000|2022-03-24 04:09:00|||||||||6
1648094950000|2022-03-24 04:09:10|4468.7|4468.1|4468.2|4467.6|4468.7|4468.1|4468.2|4467.6|52
1648094960000|2022-03-24 04:09:20|||||||||1
1648094970000|2022-03-24 04:09:30|4467.95|4467.35|4468.2|4467.6|4468.2|4467.6|4467.95|4467.35|5
1648094990000|2022-03-24 04:09:50|||||||||1
1648095000000|2022-03-24 04:10:00|4468.07|4467.47|4468.2|4467.6|4468.2|4467.6|4468.07|4467.47|6
1648095010000|2022-03-24 04:10:10|||||||||7
1648095040000|2022-03-24 04:10:40|4468.07|4467.47|4468.2|4467.6|4468.2|4467.6|4468.07|4467.47|11
1648095070000|2022-03-24 04:11:10|4467.95|4467.35|4468.2|4467.6|4468.2|4467.6|4467.95|4467.35|13
1648095080000|2022-03-24 04:11:20|4468.07|4467.47|4467.95|4467.35|4468.07|4467.47|4467.95|4467.35|1
1648095110000|2022-03-24 04:11:50|||||||||1
1648095120000|2022-03-24 04:12:00|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|7
1648095150000|2022-03-24 04:12:30|||||||||2
1648095170000|2022-03-24 04:12:50|4467.45|4466.85|4467.95|4467.35|4467.95|4467.35|4467.45|4466.85|39
1648095180000|2022-03-24 04:13:00|4467.7|4467.1|4467.45|4466.85|4467.7|4467.1|4467.45|4466.85|23
1648095190000|2022-03-24 04:13:10|4467.2|4466.6|4467.45|4466.85|4467.45|4466.85|4467.2|4466.6|27
1648095200000|2022-03-24 04:13:20|4467.7|4467.1|4467.45|4466.85|4467.7|4467.1|4467.45|4466.85|24
1648095210000|2022-03-24 04:13:30|||||||||1
1648095230000|2022-03-24 04:13:50|||||||||1
1648095240000|2022-03-24 04:14:00|||||||||18
1648095250000|2022-03-24 04:14:10|||||||||2
1648095270000|2022-03-24 04:14:30|4467.2|4466.6|4467.2|4466.6|4467.2|4466.6|4467.2|4466.6|25
1648095280000|2022-03-24 04:14:40|||||||||6
1648095290000|2022-03-24 04:14:50|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|20
1648095300000|2022-03-24 04:15:00|||||||||2
1648095310000|2022-03-24 04:15:10|||||||||5
1648095320000|2022-03-24 04:15:20|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|13
1648095330000|2022-03-24 04:15:30|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|13
1648095340000|2022-03-24 04:15:40|||||||||1
1648095360000|2022-03-24 04:16:00|4467.7|4467.1|4468.45|4467.85|4468.7|4468.1|4467.7|4467.1|88
1648095370000|2022-03-24 04:16:10|4468.7|4468.1|4468.7|4468.1|4468.7|4468.1|4468.45|4467.85|9
1648095380000|2022-03-24 04:16:20|4468.57|4467.97|4468.7|4468.1|4468.7|4468.1|4468.57|4467.97|9
1648095400000|2022-03-24 04:16:40|4468.45|4467.85|4468.45|4467.85|4468.45|4467.85|4468.45|4467.85|13
1648095410000|2022-03-24 04:16:50|4468.57|4467.97|4468.95|4468.35|4468.95|4468.35|4468.57|4467.97|10
1648095420000|2022-03-24 04:17:00|||||||||2
1648095430000|2022-03-24 04:17:10|4469.2|4468.6|4468.7|4468.1|4469.2|4468.6|4468.45|4467.85|56
1648095440000|2022-03-24 04:17:20|||||||||2
1648095450000|2022-03-24 04:17:30|4468.57|4467.97|4468.7|4468.1|4468.7|4468.1|4468.57|4467.97|1
1648095460000|2022-03-24 04:17:40|4468.82|4468.22|4468.45|4467.85|4468.82|4468.22|4468.45|4467.85|35
1648095470000|2022-03-24 04:17:50|4468.2|4467.6|4468.2|4467.6|4468.2|4467.6|4468.2|4467.6|10
1648095480000|2022-03-24 04:18:00|4468.07|4467.47|4467.95|4467.35|4468.07|4467.47|4467.95|4467.35|48
1648095490000|2022-03-24 04:18:10|4468.2|4467.6|4467.95|4467.35|4468.2|4467.6|4467.95|4467.35|5
1648095500000|2022-03-24 04:18:20|4467.82|4467.22|4467.82|4467.22|4467.82|4467.22|4467.82|4467.22|5
1648095510000|2022-03-24 04:18:30|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|4467.7|4467.1|8
1648095520000|2022-03-24 04:18:40|4467.82|4467.22|4467.82|4467.22|4467.82|4467.22|4467.82|4467.22|2
1648095530000|2022-03-24 04:18:50|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|6
1648095540000|2022-03-24 04:19:00|4467.82|4467.22|4467.95|4467.35|4467.95|4467.35|4467.82|4467.22|6
1648095550000|2022-03-24 04:19:10|||||||||1
1648095560000|2022-03-24 04:19:20|||||||||1
1648095580000|2022-03-24 04:19:40|4467.82|4467.22|4467.82|4467.22|4467.82|4467.22|4467.82|4467.22|3
1648095590000|2022-03-24 04:19:50|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|0
1648095620000|2022-03-24 04:20:20|4468.2|4467.6|4467.95|4467.35|4468.2|4467.6|4467.95|4467.35|14
1648095640000|2022-03-24 04:20:40|4468.2|4467.6|4467.95|4467.35|4468.2|4467.6|4467.95|4467.35|11
1648095660000|2022-03-24 04:21:00|||||||||1
1648095670000|2022-03-24 04:21:10|4468.2|4467.6|4468.2|4467.6|4468.2|4467.6|4468.2|4467.6|3
1648095680000|2022-03-24 04:21:20|4468.07|4467.47|4468.2|4467.6|4468.2|4467.6|4467.95|4467.35|2
1648095690000|2022-03-24 04:21:30|4468.45|4467.85|4468.2|4467.6|4468.45|4467.85|4468.2|4467.6|18
1648095700000|2022-03-24 04:21:40|4468.32|4467.72|4468.45|4467.85|4468.45|4467.85|4468.32|4467.72|1
1648095710000|2022-03-24 04:21:50|||||||||1
1648095720000|2022-03-24 04:22:00|4468.2|4467.6|4468.2|4467.6|4468.45|4467.85|4468.2|4467.6|13
1648095730000|2022-03-24 04:22:10|||||||||1
1648095740000|2022-03-24 04:22:20|4468.07|4467.47|4468.07|4467.47|4468.2|4467.6|4468.07|4467.47|9
1648095750000|2022-03-24 04:22:30|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|1
1648095760000|2022-03-24 04:22:40|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|23
1648095770000|2022-03-24 04:22:50|||||||||4
1648095780000|2022-03-24 04:23:00|4467.57|4466.97|4467.7|4467.1|4467.7|4467.1|4467.57|4466.97|0
1648095790000|2022-03-24 04:23:10|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|0
1648095800000|2022-03-24 04:23:20|||||||||25
1648095810000|2022-03-24 04:23:30|4467.32|4466.72|4467.45|4466.85|4467.45|4466.85|4467.2|4466.6|12
1648095820000|2022-03-24 04:23:40|4467.2|4466.6|4467.2|4466.6|4467.2|4466.6|4467.2|4466.6|13
1648095840000|2022-03-24 04:24:00|4466.95|4466.35|4466.95|4466.35|4466.95|4466.35|4466.95|4466.35|21
1648095850000|2022-03-24 04:24:10|4467.2|4466.6|4467.2|4466.6|4467.2|4466.6|4467.07|4466.47|15
1648095860000|2022-03-24 04:24:20|||||||||5
1648095890000|2022-03-24 04:24:50|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|4467.32|4466.72|6
1648095900000|2022-03-24 04:25:00|4467.2|4466.6|4467.2|4466.6|4467.45|4466.85|4467.2|4466.6|7
1648095910000|2022-03-24 04:25:10|4467.32|4466.72|4467.45|4466.85|4467.45|4466.85|4467.2|4466.6|1
1648095920000|2022-03-24 04:25:20|4467.32|4466.72|4467.32|4466.72|4467.32|4466.72|4467.2|4466.6|4
1648095930000|2022-03-24 04:25:30|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|4467.32|4466.72|1
1648095940000|2022-03-24 04:25:40|4467.7|4467.1|4467.45|4466.85|4467.7|4467.1|4467.45|4466.85|35
1648095950000|2022-03-24 04:25:50|4467.32|4466.72|4467.45|4466.85|4467.45|4466.85|4467.32|4466.72|3
1648095960000|2022-03-24 04:26:00|||||||||2
1648095990000|2022-03-24 04:26:30|||||||||16
1648096010000|2022-03-24 04:26:50|4467.2|4466.6|4467.2|4466.6|4467.45|4466.85|4467.2|4466.6|19
1648096030000|2022-03-24 04:27:10|||||||||8
1648096040000|2022-03-24 04:27:20|4467.45|4466.85|4466.95|4466.35|4467.45|4466.85|4466.95|4466.35|33
1648096050000|2022-03-24 04:27:30|4467.07|4466.47|4466.95|4466.35|4467.2|4466.6|4466.95|4466.35|4
1648096060000|2022-03-24 04:27:40|4467.2|4466.6|4467.07|4466.47|4467.2|4466.6|4466.95|4466.35|19
1648096070000|2022-03-24 04:27:50|4467.2|4466.6|4467.2|4466.6|4467.2|4466.6|4466.95|4466.35|13
1648096080000|2022-03-24 04:28:00|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|11
1648096090000|2022-03-24 04:28:10|4467.32|4466.72|4467.07|4466.47|4467.32|4466.72|4466.95|4466.35|13
1648096100000|2022-03-24 04:28:20|4466.95|4466.35|4466.95|4466.35|4466.95|4466.35|4466.95|4466.35|1
1648096120000|2022-03-24 04:28:40|||||||||2
1648096130000|2022-03-24 04:28:50|4467.2|4466.6|4466.95|4466.35|4467.2|4466.6|4466.95|4466.35|10
1648096140000|2022-03-24 04:29:00|||||||||15
1648096150000|2022-03-24 04:29:10|||||||||5
1648096160000|2022-03-24 04:29:20|4466.7|4466.1|4466.7|4466.1|4466.82|4466.22|4466.45|4465.85|29
1648096170000|2022-03-24 04:29:30|4466.82|4466.22|4466.95|4466.35|4466.95|4466.35|4466.82|4466.22|9
1648096180000|2022-03-24 04:29:40|4466.82|4466.22|4466.95|4466.35|4466.95|4466.35|4466.7|4466.1|19
1648096190000|2022-03-24 04:29:50|4466.82|4466.22|4466.7|4466.1|4466.82|4466.22|4466.45|4465.85|10
1648096200000|2022-03-24 04:30:00|4466.95|4466.35|4467.07|4466.47|4467.2|4466.6|4466.95|4466.35|9
1648096210000|2022-03-24 04:30:10|4467.2|4466.6|4467.2|4466.6|4467.2|4466.6|4467.2|4466.6|0
1648096220000|2022-03-24 04:30:20|4467.32|4466.72|4467.57|4466.97|4467.7|4467.1|4467.2|4466.6|25
1648096230000|2022-03-24 04:30:30|4467.7|4467.1|4467.45|4466.85|4467.7|4467.1|4467.45|4466.85|5
1648096240000|2022-03-24 04:30:40|4467.2|4466.6|4467.45|4466.85|4467.45|4466.85|4467.2|4466.6|4
1648096250000|2022-03-24 04:30:50|||||||||8
1648096260000|2022-03-24 04:31:00|4467.32|4466.72|4467.2|4466.6|4467.45|4466.85|4467.2|4466.6|4
1648096270000|2022-03-24 04:31:10|4467.32|4466.72|4467.45|4466.85|4467.45|4466.85|4467.32|4466.72|4
1648096280000|2022-03-24 04:31:20|4467.32|4466.72|4467.2|4466.6|4467.45|4466.85|4467.2|4466.6|1
1648096290000|2022-03-24 04:31:30|||||||||1
1648096300000|2022-03-24 04:31:40|||||||||25
1648096310000|2022-03-24 04:31:50|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|5
1648096320000|2022-03-24 04:32:00|4467.2|4466.6|4467.2|4466.6|4467.2|4466.6|4467.2|4466.6|0
1648096330000|2022-03-24 04:32:10|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|5
1648096340000|2022-03-24 04:32:20|4467.32|4466.72|4467.2|4466.6|4467.57|4466.97|4467.2|4466.6|45
1648096350000|2022-03-24 04:32:30|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|6
1648096360000|2022-03-24 04:32:40|4467.2|4466.6|4467.2|4466.6|4467.2|4466.6|4467.2|4466.6|15
1648096370000|2022-03-24 04:32:50|4466.95|4466.35|4467.2|4466.6|4467.2|4466.6|4466.95|4466.35|13
1648096380000|2022-03-24 04:33:00|4466.95|4466.35|4466.95|4466.35|4466.95|4466.35|4466.95|4466.35|9
1648096390000|2022-03-24 04:33:10|4467.2|4466.6|4467.2|4466.6|4467.2|4466.6|4467.2|4466.6|31
1648096400000|2022-03-24 04:33:20|||||||||3
1648096410000|2022-03-24 04:33:30|||||||||1
1648096420000|2022-03-24 04:33:40|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|5
1648096430000|2022-03-24 04:33:50|||||||||1
1648096450000|2022-03-24 04:34:10|||||||||4
1648096460000|2022-03-24 04:34:20|||||||||1
1648096470000|2022-03-24 04:34:30|||||||||6
1648096480000|2022-03-24 04:34:40|4467.32|4466.72|4467.45|4466.85|4467.45|4466.85|4467.32|4466.72|1
1648096490000|2022-03-24 04:34:50|4467.2|4466.6|4467.2|4466.6|4467.2|4466.6|4467.2|4466.6|1
1648096500000|2022-03-24 04:35:00|4467.32|4466.72|4467.45|4466.85|4467.45|4466.85|4467.32|4466.72|2
1648096510000|2022-03-24 04:35:10|4467.32|4466.72|4467.32|4466.72|4467.32|4466.72|4467.32|4466.72|0
1648096520000|2022-03-24 04:35:20|4467.45|4466.85|4467.32|4466.72|4467.45|4466.85|4467.32|4466.72|0
1648096530000|2022-03-24 04:35:30|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|4467.32|4466.72|0
1648096540000|2022-03-24 04:35:40|4467.32|4466.72|4467.2|4466.6|4467.32|4466.72|4467.2|4466.6|1
1648096550000|2022-03-24 04:35:50|||||||||1
1648096560000|2022-03-24 04:36:00|4467.07|4466.47|4467.07|4466.47|4467.07|4466.47|4466.95|4466.35|8
1648096570000|2022-03-24 04:36:10|4467.2|4466.6|4467.2|4466.6|4467.2|4466.6|4466.95|4466.35|2
1648096580000|2022-03-24 04:36:20|||||||||20
1648096590000|2022-03-24 04:36:30|4467.07|4466.47|4467.2|4466.6|4467.2|4466.6|4467.07|4466.47|30
1648096600000|2022-03-24 04:36:40|||||||||2
1648096610000|2022-03-24 04:36:50|4466.95|4466.35|4467.2|4466.6|4467.2|4466.6|4466.95|4466.35|6
1648096620000|2022-03-24 04:37:00|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|19
1648096630000|2022-03-24 04:37:10|4467.32|4466.72|4467.45|4466.85|4467.45|4466.85|4467.32|4466.72|27
1648096640000|2022-03-24 04:37:20|4467.2|4466.6|4467.32|4466.72|4467.45|4466.85|4467.2|4466.6|5
1648096650000|2022-03-24 04:37:30|4467.45|4466.85|4467.7|4467.1|4467.7|4467.1|4467.45|4466.85|0
1648096660000|2022-03-24 04:37:40|4467.57|4466.97|4467.7|4467.1|4467.7|4467.1|4467.45|4466.85|8
1648096670000|2022-03-24 04:37:50|4467.82|4467.22|4467.95|4467.35|4467.95|4467.35|4467.82|4467.22|6
1648096680000|2022-03-24 04:38:00|4467.82|4467.22|4467.82|4467.22|4467.82|4467.22|4467.82|4467.22|4
1648096690000|2022-03-24 04:38:10|4467.95|4467.35|4467.7|4467.1|4467.95|4467.35|4467.7|4467.1|2
1648096700000|2022-03-24 04:38:20|4467.57|4466.97|4467.57|4466.97|4467.57|4466.97|4467.45|4466.85|2
1648096710000|2022-03-24 04:38:30|4467.45|4466.85|4467.7|4467.1|4467.7|4467.1|4467.45|4466.85|4
1648096720000|2022-03-24 04:38:40|4467.82|4467.22|4467.82|4467.22|4467.82|4467.22|4467.82|4467.22|2
1648096730000|2022-03-24 04:38:50|4467.7|4467.1|4467.57|4466.97|4467.7|4467.1|4467.57|4466.97|1
1648096740000|2022-03-24 04:39:00|4467.7|4467.1|4467.7|4467.1|4467.82|4467.22|4467.57|4466.97|29
1648096750000|2022-03-24 04:39:10|4467.57|4466.97|4467.45|4466.85|4467.7|4467.1|4467.45|4466.85|28
1648096780000|2022-03-24 04:39:40|||||||||2
1648096790000|2022-03-24 04:39:50|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|10
1648096800000|2022-03-24 04:40:00|||||||||2
1648096810000|2022-03-24 04:40:10|||||||||1
1648096820000|2022-03-24 04:40:20|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|14
1648096840000|2022-03-24 04:40:40|4467.32|4466.72|4467.7|4467.1|4467.7|4467.1|4467.32|4466.72|7
1648096850000|2022-03-24 04:40:50|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|14
1648096860000|2022-03-24 04:41:00|||||||||7
1648096870000|2022-03-24 04:41:10|4467.82|4467.22|4467.7|4467.1|4467.82|4467.22|4467.7|4467.1|6
1648096890000|2022-03-24 04:41:30|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|5
1648096900000|2022-03-24 04:41:40|4467.57|4466.97|4467.45|4466.85|4467.57|4466.97|4467.45|4466.85|5
1648096920000|2022-03-24 04:42:00|4467.32|4466.72|4467.45|4466.85|4467.45|4466.85|4467.32|4466.72|6
1648096970000|2022-03-24 04:42:50|||||||||4
1648096980000|2022-03-24 04:43:00|||||||||2
1648096990000|2022-03-24 04:43:10|4467.7|4467.1|4467.45|4466.85|4467.7|4467.1|4467.45|4466.85|14
1648097040000|2022-03-24 04:44:00|4467.7|4467.1|4467.95|4467.35|4467.95|4467.35|4467.7|4467.1|20
1648097060000|2022-03-24 04:44:20|4467.82|4467.22|4467.7|4467.1|4467.82|4467.22|4467.7|4467.1|21
1648097090000|2022-03-24 04:44:50|||||||||4
1648097100000|2022-03-24 04:45:00|4467.95|4467.35|4469.2|4468.6|4469.45|4468.85|4467.95|4467.35|485
1648097110000|2022-03-24 04:45:10|4469.45|4468.85|4469.7|4469.1|4469.7|4469.1|4469.45|4468.85|70
1648097120000|2022-03-24 04:45:20|4469.45|4468.85|4469.7|4469.1|4469.7|4469.1|4469.45|4468.85|21
1648097130000|2022-03-24 04:45:30|4469.57|4468.97|4469.7|4469.1|4469.7|4469.1|4469.45|4468.85|11
1648097140000|2022-03-24 04:45:40|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|25
1648097150000|2022-03-24 04:45:50|||||||||9
1648097160000|2022-03-24 04:46:00|4470.07|4469.47|4470.2|4469.6|4470.2|4469.6|4469.95|4469.35|29
1648097170000|2022-03-24 04:46:10|4470.07|4469.47|4470.2|4469.6|4470.2|4469.6|4470.07|4469.47|31
1648097180000|2022-03-24 04:46:20|4470.07|4469.47|4470.2|4469.6|4470.2|4469.6|4469.95|4469.35|24
1648097190000|2022-03-24 04:46:30|||||||||13
1648097200000|2022-03-24 04:46:40|||||||||28
1648097210000|2022-03-24 04:46:50|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|10
1648097220000|2022-03-24 04:47:00|4469.7|4469.1|4469.45|4468.85|4469.95|4469.35|4469.45|4468.85|32
1648097230000|2022-03-24 04:47:10|4469.57|4468.97|4469.2|4468.6|4469.7|4469.1|4469.2|4468.6|14
1648097240000|2022-03-24 04:47:20|4469.07|4468.47|4468.95|4468.35|4469.2|4468.6|4468.95|4468.35|27
1648097250000|2022-03-24 04:47:30|||||||||4
1648097260000|2022-03-24 04:47:40|4468.7|4468.1|4468.7|4468.1|4468.7|4468.1|4468.7|4468.1|22
1648097280000|2022-03-24 04:48:00|4468.95|4468.35|4468.95|4468.35|4468.95|4468.35|4468.95|4468.35|13
1648097290000|2022-03-24 04:48:10|||||||||1
1648097310000|2022-03-24 04:48:30|4468.82|4468.22|4468.82|4468.22|4468.82|4468.22|4468.82|4468.22|4
1648097320000|2022-03-24 04:48:40|4468.95|4468.35|4468.7|4468.1|4468.95|4468.35|4468.7|4468.1|11
1648097330000|2022-03-24 04:48:50|4468.45|4467.85|4468.45|4467.85|4468.45|4467.85|4468.45|4467.85|17
1648097340000|2022-03-24 04:49:00|4468.2|4467.6|4468.2|4467.6|4468.2|4467.6|4468.2|4467.6|7
1648097350000|2022-03-24 04:49:10|||||||||2
1648097360000|2022-03-24 04:49:20|4468.45|4467.85|4468.2|4467.6|4468.45|4467.85|4468.2|4467.6|13
1648097370000|2022-03-24 04:49:30|4467.95|4467.35|4468.2|4467.6|4468.2|4467.6|4467.95|4467.35|11
1648097390000|2022-03-24 04:49:50|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|4467.95|4467.35|12
1648097400000|2022-03-24 04:50:00|4468.07|4467.47|4467.95|4467.35|4468.07|4467.47|4467.95|4467.35|30
1648097410000|2022-03-24 04:50:10|4468.2|4467.6|4468.2|4467.6|4468.2|4467.6|4468.2|4467.6|11
1648097420000|2022-03-24 04:50:20|4468.32|4467.72|4468.2|4467.6|4468.32|4467.72|4468.2|4467.6|26
1648097430000|2022-03-24 04:50:30|4468.07|4467.47|4467.95|4467.35|4468.07|4467.47|4467.95|4467.35|10
1648097440000|2022-03-24 04:50:40|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|3
1648097450000|2022-03-24 04:50:50|||||||||3
1648097460000|2022-03-24 04:51:00|4467.45|4466.85|4467.45|4466.85|4467.7|4467.1|4467.45|4466.85|32
1648097470000|2022-03-24 04:51:10|||||||||12
1648097480000|2022-03-24 04:51:20|4467.7|4467.1|4467.82|4467.22|4467.95|4467.35|4467.7|4467.1|20
1648097490000|2022-03-24 04:51:30|4467.95|4467.35|4467.7|4467.1|4467.95|4467.35|4467.7|4467.1|4
1648097500000|2022-03-24 04:51:40|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|12
1648097510000|2022-03-24 04:51:50|||||||||5
1648097520000|2022-03-24 04:52:00|4467.2|4466.6|4467.45|4466.85|4467.45|4466.85|4467.2|4466.6|8
1648097540000|2022-03-24 04:52:20|||||||||2
1648097550000|2022-03-24 04:52:30|||||||||1
1648097570000|2022-03-24 04:52:50|||||||||6
1648097580000|2022-03-24 04:53:00|||||||||6
1648097590000|2022-03-24 04:53:10|4467.7|4467.1|4467.7|4467.1|4467.95|4467.35|4467.7|4467.1|30
1648097600000|2022-03-24 04:53:20|4467.57|4466.97|4467.45|4466.85|4467.57|4466.97|4467.45|4466.85|4
1648097610000|2022-03-24 04:53:30|||||||||1
1648097620000|2022-03-24 04:53:40|4467.2|4466.6|4467.32|4466.72|4467.32|4466.72|4467.2|4466.6|8
1648097630000|2022-03-24 04:53:50|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|4467.32|4466.72|2
1648097640000|2022-03-24 04:54:00|||||||||4
1648097660000|2022-03-24 04:54:20|||||||||1
1648097680000|2022-03-24 04:54:40|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|12
1648097700000|2022-03-24 04:55:00|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|9
1648097720000|2022-03-24 04:55:20|||||||||1
1648097750000|2022-03-24 04:55:50|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|4467.45|4466.85|8
1648097760000|2022-03-24 04:56:00|4467.57|4466.97|4467.57|4466.97|4467.7|4467.1|4467.57|4466.97|0
1648097770000|2022-03-24 04:56:10|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|1
1648097780000|2022-03-24 04:56:20|||||||||4
1648097790000|2022-03-24 04:56:30|4467.57|4466.97|4467.7|4467.1|4467.7|4467.1|4467.57|4466.97|10
1648097810000|2022-03-24 04:56:50|||||||||1
1648097820000|2022-03-24 04:57:00|||||||||1
1648097850000|2022-03-24 04:57:30|4467.57|4466.97|4467.45|4466.85|4467.57|4466.97|4467.45|4466.85|15
1648097880000|2022-03-24 04:58:00|||||||||4
1648097890000|2022-03-24 04:58:10|||||||||2
1648097910000|2022-03-24 04:58:30|||||||||1
1648097920000|2022-03-24 04:58:40|4467.32|4466.72|4467.45|4466.85|4467.45|4466.85|4467.32|4466.72|16
1648097930000|2022-03-24 04:58:50|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|14
1648097950000|2022-03-24 04:59:10|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|4467.45|4466.85|13
1648097970000|2022-03-24 04:59:30|||||||||5
1648097980000|2022-03-24 04:59:40|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|4467.7|4467.1|9
1648098000000|2022-03-24 05:00:00|4467.95|4467.35|4468.2|4467.6|4468.2|4467.6|4467.95|4467.35|40
1648098010000|2022-03-24 05:00:10|||||||||2
1648098020000|2022-03-24 05:00:20|4468.45|4467.85|4468.2|4467.6|4468.45|4467.85|4468.2|4467.6|10
1648098030000|2022-03-24 05:00:30|4468.32|4467.72|4468.32|4467.72|4468.45|4467.85|4468.2|4467.6|6
1648098040000|2022-03-24 05:00:40|4468.45|4467.85|4469.2|4468.6|4469.2|4468.6|4468.32|4467.72|28
1648098050000|2022-03-24 05:00:50|4469.32|4468.72|4469.45|4468.85|4469.45|4468.85|4469.2|4468.6|18
1648098060000|2022-03-24 05:01:00|4469.57|4468.97|4469.2|4468.6|4469.95|4469.35|4469.2|4468.6|68
1648098070000|2022-03-24 05:01:10|4469.45|4468.85|4469.45|4468.85|4469.45|4468.85|4469.32|4468.72|13
1648098080000|2022-03-24 05:01:20|4469.7|4469.1|4469.57|4468.97|4469.7|4469.1|4469.45|4468.85|37
1648098090000|2022-03-24 05:01:30|4469.45|4468.85|4469.2|4468.6|4469.57|4468.97|4469.2|4468.6|24
1648098100000|2022-03-24 05:01:40|4468.95|4468.35|4468.95|4468.35|4468.95|4468.35|4468.7|4468.1|35
1648098110000|2022-03-24 05:01:50|4468.7|4468.1|4468.95|4468.35|4468.95|4468.35|4468.7|4468.1|6
1648098120000|2022-03-24 05:02:00|||||||||7
1648098130000|2022-03-24 05:02:10|4468.82|4468.22|4468.95|4468.35|4468.95|4468.35|4468.82|4468.22|5
1648098140000|2022-03-24 05:02:20|4469.07|4468.47|4469.2|4468.6|4469.2|4468.6|4468.7|4468.1|9
1648098150000|2022-03-24 05:02:30|4469.45|4468.85|4469.45|4468.85|4469.45|4468.85|4469.45|4468.85|13
1648098160000|2022-03-24 05:02:40|4469.57|4468.97|4469.95|4469.35|4470.2|4469.6|4469.45|4468.85|33
1648098170000|2022-03-24 05:02:50|||||||||8
1648098180000|2022-03-24 05:03:00|4470.07|4469.47|4469.95|4469.35|4470.45|4469.85|4469.95|4469.35|47
1648098190000|2022-03-24 05:03:10|4469.7|4469.1|4469.7|4469.1|4469.7|4469.1|4469.7|4469.1|12
1648098200000|2022-03-24 05:03:20|4469.45|4468.85|4469.7|4469.1|4469.7|4469.1|4469.45|4468.85|12
1648098210000|2022-03-24 05:03:30|4469.82|4469.22|4469.45|4468.85|4469.82|4469.22|4469.2|4468.6|25
1648098220000|2022-03-24 05:03:40|4469.32|4468.72|4469.2|4468.6|4469.45|4468.85|4469.2|4468.6|9
1648098230000|2022-03-24 05:03:50|4468.95|4468.35|4468.95|4468.35|4468.95|4468.35|4468.7|4468.1|23
1648098240000|2022-03-24 05:04:00|4469.2|4468.6|4468.95|4468.35|4469.2|4468.6|4468.95|4468.35|9
1648098250000|2022-03-24 05:04:10|4469.32|4468.72|4469.95|4469.35|4469.95|4469.35|4469.2|4468.6|29
1648098260000|2022-03-24 05:04:20|4469.82|4469.22|4469.45|4468.85|4469.82|4469.22|4469.45|4468.85|47
1648098270000|2022-03-24 05:04:30|||||||||9
1648098290000|2022-03-24 05:04:50|4469.57|4468.97|4469.45|4468.85|4469.57|4468.97|4469.45|4468.85|24
1648098300000|2022-03-24 05:05:00|4469.2|4468.6|4469.2|4468.6|4469.32|4468.72|4468.95|4468.35|11
1648098310000|2022-03-24 05:05:10|4469.45|4468.85|4469.2|4468.6|4469.45|4468.85|4469.2|4468.6|1
1648098320000|2022-03-24 05:05:20|4469.32|4468.72|4469.95|4469.35|4469.95|4469.35|4469.32|4468.72|24
1648098330000|2022-03-24 05:05:30|4469.82|4469.22|4469.7|4469.1|4469.95|4469.35|4469.7|4469.1|16
1648098340000|2022-03-24 05:05:40|4469.45|4468.85|4469.7|4469.1|4469.7|4469.1|4469.45|4468.85|9
1648098350000|2022-03-24 05:05:50|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|4469.7|4469.1|16
1648098360000|2022-03-24 05:06:00|4469.82|4469.22|4470.07|4469.47|4470.07|4469.47|4469.7|4469.1|1
1648098370000|2022-03-24 05:06:10|4470.2|4469.6|4470.57|4469.97|4470.57|4469.97|4470.2|4469.6|25
1648098380000|2022-03-24 05:06:20|4470.45|4469.85|4470.45|4469.85|4470.7|4470.1|4470.2|4469.6|66
1648098390000|2022-03-24 05:06:30|4470.2|4469.6|4470.45|4469.85|4470.45|4469.85|4470.2|4469.6|4
1648098400000|2022-03-24 05:06:40|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|8
1648098410000|2022-03-24 05:06:50|4469.7|4469.1|4470.2|4469.6|4470.2|4469.6|4469.7|4469.1|11
1648098420000|2022-03-24 05:07:00|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|4469.7|4469.1|18
1648098430000|2022-03-24 05:07:10|4470.2|4469.6|4470.07|4469.47|4470.2|4469.6|4469.95|4469.35|11
1648098440000|2022-03-24 05:07:20|4470.2|4469.6|4469.95|4469.35|4470.2|4469.6|4469.95|4469.35|6
1648098450000|2022-03-24 05:07:30|4469.82|4469.22|4469.95|4469.35|4469.95|4469.35|4469.82|4469.22|6
1648098460000|2022-03-24 05:07:40|4469.7|4469.1|4469.45|4468.85|4469.82|4469.22|4469.45|4468.85|17
1648098470000|2022-03-24 05:07:50|4469.2|4468.6|4469.7|4469.1|4469.7|4469.1|4469.2|4468.6|10
1648098480000|2022-03-24 05:08:00|4469.57|4468.97|4469.45|4468.85|4469.7|4469.1|4469.45|4468.85|4
1648098490000|2022-03-24 05:08:10|4469.57|4468.97|4469.57|4468.97|4469.57|4468.97|4469.45|4468.85|5
1648098500000|2022-03-24 05:08:20|4469.45|4468.85|4469.2|4468.6|4469.45|4468.85|4469.2|4468.6|6
1648098510000|2022-03-24 05:08:30|4469.32|4468.72|4469.2|4468.6|4469.32|4468.72|4469.2|4468.6|1
1648098520000|2022-03-24 05:08:40|4468.45|4467.85|4468.2|4467.6|4468.45|4467.85|4468.2|4467.6|165
1648098530000|2022-03-24 05:08:50|4468.32|4467.72|4467.82|4467.22|4468.32|4467.72|4467.82|4467.22|22
1648098540000|2022-03-24 05:09:00|4467.7|4467.1|4468.2|4467.6|4468.2|4467.6|4467.7|4467.1|13
1648098550000|2022-03-24 05:09:10|4468.45|4467.85|4468.45|4467.85|4468.7|4468.1|4468.2|4467.6|10
1648098560000|2022-03-24 05:09:20|4468.7|4468.1|4468.95|4468.35|4468.95|4468.35|4468.7|4468.1|36
1648098570000|2022-03-24 05:09:30|||||||||3
1648098580000|2022-03-24 05:09:40|4469.2|4468.6|4468.82|4468.22|4469.2|4468.6|4468.82|4468.22|16
1648098590000|2022-03-24 05:09:50|4468.7|4468.1|4468.45|4467.85|4468.7|4468.1|4468.45|4467.85|14
1648098600000|2022-03-24 05:10:00|4468.95|4468.35|4468.82|4468.22|4468.95|4468.35|4468.57|4467.97|16
1648098610000|2022-03-24 05:10:10|4468.95|4468.35|4468.7|4468.1|4468.95|4468.35|4468.7|4468.1|8
1648098620000|2022-03-24 05:10:20|4468.2|4467.6|4468.45|4467.85|4468.45|4467.85|4468.2|4467.6|21
1648098630000|2022-03-24 05:10:30|4468.57|4467.97|4468.57|4467.97|4468.57|4467.97|4468.57|4467.97|11
1648098640000|2022-03-24 05:10:40|4468.45|4467.85|4468.45|4467.85|4468.57|4467.97|4468.45|4467.85|2
1648098650000|2022-03-24 05:10:50|4468.57|4467.97|4468.45|4467.85|4468.57|4467.97|4468.32|4467.72|15
1648098660000|2022-03-24 05:11:00|4468.7|4468.1|4468.45|4467.85|4468.7|4468.1|4468.45|4467.85|14
1648098670000|2022-03-24 05:11:10|4468.57|4467.97|4468.95|4468.35|4468.95|4468.35|4468.57|4467.97|18
1648098680000|2022-03-24 05:11:20|4469.2|4468.6|4469.7|4469.1|4469.82|4469.22|4469.2|4468.6|67
1648098690000|2022-03-24 05:11:30|4469.82|4469.22|4469.95|4469.35|4469.95|4469.35|4469.7|4469.1|15
1648098700000|2022-03-24 05:11:40|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|16
1648098710000|2022-03-24 05:11:50|4470.07|4469.47|4469.95|4469.35|4470.2|4469.6|4469.95|4469.35|15
1648098720000|2022-03-24 05:12:00|4469.82|4469.22|4469.7|4469.1|4469.95|4469.35|4469.7|4469.1|16
1648098730000|2022-03-24 05:12:10|4469.45|4468.85|4469.45|4468.85|4469.45|4468.85|4469.2|4468.6|41
1648098740000|2022-03-24 05:12:20|4469.57|4468.97|4469.45|4468.85|4469.7|4469.1|4469.45|4468.85|5
1648098750000|2022-03-24 05:12:30|4469.7|4469.1|4469.45|4468.85|4469.7|4469.1|4469.45|4468.85|21
1648098760000|2022-03-24 05:12:40|4469.57|4468.97|4469.7|4469.1|4469.7|4469.1|4469.57|4468.97|8
1648098770000|2022-03-24 05:12:50|4469.45|4468.85|4469.2|4468.6|4469.45|4468.85|4469.2|4468.6|22
1648098780000|2022-03-24 05:13:00|4469.32|4468.72|4469.2|4468.6|4469.32|4468.72|4469.2|4468.6|6
1648098790000|2022-03-24 05:13:10|4469.45|4468.85|4469.45|4468.85|4469.45|4468.85|4469.45|4468.85|7
1648098800000|2022-03-24 05:13:20|4469.32|4468.72|4469.7|4469.1|4469.7|4469.1|4469.32|4468.72|17
1648098810000|2022-03-24 05:13:30|4469.82|4469.22|4469.7|4469.1|4469.82|4469.22|4469.7|4469.1|14
1648098820000|2022-03-24 05:13:40|4469.82|4469.22|4470.2|4469.6|4470.2|4469.6|4469.7|4469.1|25
1648098830000|2022-03-24 05:13:50|4469.95|4469.35|4469.95|4469.35|4470.07|4469.47|4469.95|4469.35|5
1648098850000|2022-03-24 05:14:10|4470.07|4469.47|4469.95|4469.35|4470.07|4469.47|4469.95|4469.35|15
1648098860000|2022-03-24 05:14:20|||||||||12
1648098870000|2022-03-24 05:14:30|4469.82|4469.22|4469.7|4469.1|4469.82|4469.22|4469.7|4469.1|13
1648098880000|2022-03-24 05:14:40|4469.82|4469.22|4469.7|4469.1|4469.95|4469.35|4469.7|4469.1|0
1648098900000|2022-03-24 05:15:00|4469.82|4469.22|4470.2|4469.6|4470.2|4469.6|4469.82|4469.22|17
1648098940000|2022-03-24 05:15:40|4469.95|4469.35|4470.45|4469.85|4470.45|4469.85|4469.95|4469.35|40
1648098950000|2022-03-24 05:15:50|4470.7|4470.1|4470.45|4469.85|4470.7|4470.1|4470.45|4469.85|40
1648098960000|2022-03-24 05:16:00|4470.57|4469.97|4470.57|4469.97|4470.57|4469.97|4470.57|4469.97|13
1648098970000|2022-03-24 05:16:10|4470.45|4469.85|4470.2|4469.6|4470.45|4469.85|4470.2|4469.6|22
1648098980000|2022-03-24 05:16:20|4470.07|4469.47|4469.95|4469.35|4470.07|4469.47|4469.95|4469.35|11
1648098990000|2022-03-24 05:16:30|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|5
1648099010000|2022-03-24 05:16:50|||||||||8
1648099020000|2022-03-24 05:17:00|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|15
1648099030000|2022-03-24 05:17:10|||||||||2
1648099040000|2022-03-24 05:17:20|4469.45|4468.85|4469.57|4468.97|4469.7|4469.1|4469.45|4468.85|41
1648099050000|2022-03-24 05:17:30|4469.45|4468.85|4469.2|4468.6|4469.45|4468.85|4468.95|4468.35|15
1648099070000|2022-03-24 05:17:50|||||||||2
1648099080000|2022-03-24 05:18:00|4468.95|4468.35|4468.7|4468.1|4468.95|4468.35|4468.57|4467.97|72
1648099090000|2022-03-24 05:18:10|4468.95|4468.35|4468.95|4468.35|4468.95|4468.35|4468.95|4468.35|3
1648099100000|2022-03-24 05:18:20|4469.2|4468.6|4469.2|4468.6|4469.2|4468.6|4469.2|4468.6|1
1648099110000|2022-03-24 05:18:30|4469.45|4468.85|4469.45|4468.85|4469.7|4469.1|4469.45|4468.85|23
1648099120000|2022-03-24 05:18:40|4469.32|4468.72|4469.45|4468.85|4469.7|4469.1|4469.32|4468.72|21
1648099140000|2022-03-24 05:19:00|4469.57|4468.97|4469.45|4468.85|4469.57|4468.97|4469.45|4468.85|4
1648099150000|2022-03-24 05:19:10|4469.32|4468.72|4469.2|4468.6|4469.32|4468.72|4469.2|4468.6|18
1648099170000|2022-03-24 05:19:30|4469.07|4468.47|4468.95|4468.35|4469.07|4468.47|4468.95|4468.35|13
1648099180000|2022-03-24 05:19:40|4468.82|4468.22|4468.7|4468.1|4468.82|4468.22|4468.7|4468.1|5
1648099190000|2022-03-24 05:19:50|4468.82|4468.22|4468.82|4468.22|4468.82|4468.22|4468.82|4468.22|7
1648099200000|2022-03-24 05:20:00|4468.7|4468.1|4468.7|4468.1|4468.7|4468.1|4468.57|4467.97|11
1648099210000|2022-03-24 05:20:10|4468.95|4468.35|4468.95|4468.35|4468.95|4468.35|4468.7|4468.1|11
1648099220000|2022-03-24 05:20:20|4468.82|4468.22|4468.7|4468.1|4468.95|4468.35|4468.7|4468.1|9
1648099230000|2022-03-24 05:20:30|4468.57|4467.97|4468.7|4468.1|4468.7|4468.1|4468.57|4467.97|8
1648099240000|2022-03-24 05:20:40|4468.95|4468.35|4468.7|4468.1|4468.95|4468.35|4468.7|4468.1|9
1648099260000|2022-03-24 05:21:00|4468.82|4468.22|4468.7|4468.1|4468.82|4468.22|4468.45|4467.85|12
1648099270000|2022-03-24 05:21:10|4468.45|4467.85|4468.45|4467.85|4468.45|4467.85|4468.45|4467.85|4
1648099280000|2022-03-24 05:21:20|4468.32|4467.72|4468.45|4467.85|4468.45|4467.85|4468.32|4467.72|16
1648099290000|2022-03-24 05:21:30|||||||||5
1648099300000|2022-03-24 05:21:40|||||||||1
1648099310000|2022-03-24 05:21:50|4468.57|4467.97|4468.45|4467.85|4468.57|4467.97|4468.45|4467.85|9
1648099320000|2022-03-24 05:22:00|||||||||1
1648099330000|2022-03-24 05:22:10|4468.32|4467.72|4468.45|4467.85|4468.45|4467.85|4468.2|4467.6|17
1648099350000|2022-03-24 05:22:30|4468.57|4467.97|4468.57|4467.97|4468.7|4468.1|4468.57|4467.97|22
1648099360000|2022-03-24 05:22:40|4468.7|4468.1|4468.7|4468.1|4468.7|4468.1|4468.45|4467.85|2
1648099370000|2022-03-24 05:22:50|4468.45|4467.85|4468.45|4467.85|4468.7|4468.1|4468.45|4467.85|35
1648099380000|2022-03-24 05:23:00|4468.7|4468.1|4468.7|4468.1|4468.7|4468.1|4468.7|4468.1|6
1648099390000|2022-03-24 05:23:10|||||||||1
1648099420000|2022-03-24 05:23:40|||||||||8
1648099430000|2022-03-24 05:23:50|||||||||1
1648099440000|2022-03-24 05:24:00|4468.45|4467.85|4468.57|4467.97|4468.7|4468.1|4468.45|4467.85|20
1648099450000|2022-03-24 05:24:10|4468.45|4467.85|4468.82|4468.22|4468.82|4468.22|4468.45|4467.85|12
1648099460000|2022-03-24 05:24:20|4468.95|4468.35|4469.07|4468.47|4469.07|4468.47|4468.95|4468.35|7
1648099470000|2022-03-24 05:24:30|4468.95|4468.35|4468.95|4468.35|4469.2|4468.6|4468.95|4468.35|15
1648099480000|2022-03-24 05:24:40|4469.2|4468.6|4469.2|4468.6|4469.2|4468.6|4469.2|4468.6|3
1648099500000|2022-03-24 05:25:00|4469.45|4468.85|4469.2|4468.6|4469.45|4468.85|4469.2|4468.6|25
1648099510000|2022-03-24 05:25:10|4469.45|4468.85|4469.2|4468.6|4469.45|4468.85|4469.2|4468.6|5
1648099520000|2022-03-24 05:25:20|4468.95|4468.35|4469.07|4468.47|4469.2|4468.6|4468.95|4468.35|18
1648099530000|2022-03-24 05:25:30|4469.2|4468.6|4469.2|4468.6|4469.2|4468.6|4469.2|4468.6|1
1648099540000|2022-03-24 05:25:40|||||||||10
1648099550000|2022-03-24 05:25:50|4469.45|4468.85|4469.32|4468.72|4469.45|4468.85|4469.32|4468.72|5
1648099560000|2022-03-24 05:26:00|4469.45|4468.85|4469.45|4468.85|4469.45|4468.85|4469.2|4468.6|18
1648099570000|2022-03-24 05:26:10|4469.2|4468.6|4469.2|4468.6|4469.2|4468.6|4469.2|4468.6|30
1648099580000|2022-03-24 05:26:20|||||||||1
1648099590000|2022-03-24 05:26:30|4468.95|4468.35|4469.2|4468.6|4469.2|4468.6|4468.95|4468.35|23
1648099620000|2022-03-24 05:27:00|4468.95|4468.35|4469.45|4468.85|4469.45|4468.85|4468.95|4468.35|49
1648099630000|2022-03-24 05:27:10|4469.7|4469.1|4469.7|4469.1|4469.7|4469.1|4469.7|4469.1|12
1648099640000|2022-03-24 05:27:20|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|4469.82|4469.22|8
1648099660000|2022-03-24 05:27:40|4470.07|4469.47|4470.2|4469.6|4470.2|4469.6|4470.07|4469.47|22
1648099670000|2022-03-24 05:27:50|||||||||1
1648099680000|2022-03-24 05:28:00|||||||||6
1648099700000|2022-03-24 05:28:20|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|31
1648099710000|2022-03-24 05:28:30|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|23
1648099720000|2022-03-24 05:28:40|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|4469.82|4469.22|6
1648099730000|2022-03-24 05:28:50|4470.2|4469.6|4470.45|4469.85|4470.45|4469.85|4470.2|4469.6|23
1648099740000|2022-03-24 05:29:00|4470.32|4469.72|4470.2|4469.6|4470.32|4469.72|4469.95|4469.35|15
1648099750000|2022-03-24 05:29:10|||||||||2
1648099760000|2022-03-24 05:29:20|||||||||9
1648099770000|2022-03-24 05:29:30|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|11
1648099780000|2022-03-24 05:29:40|4469.82|4469.22|4469.7|4469.1|4469.82|4469.22|4469.45|4468.85|28
1648099790000|2022-03-24 05:29:50|4469.82|4469.22|4469.45|4468.85|4469.82|4469.22|4469.45|4468.85|6
1648099800000|2022-03-24 05:30:00|4469.57|4468.97|4469.7|4469.1|4469.82|4469.22|4469.57|4468.97|6
1648099810000|2022-03-24 05:30:10|4469.57|4468.97|4469.7|4469.1|4469.7|4469.1|4469.45|4468.85|9
1648099820000|2022-03-24 05:30:20|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|8
1648099830000|2022-03-24 05:30:30|4469.82|4469.22|4469.7|4469.1|4469.95|4469.35|4469.7|4469.1|3
1648099840000|2022-03-24 05:30:40|4469.45|4468.85|4469.45|4468.85|4469.45|4468.85|4469.45|4468.85|14
1648099850000|2022-03-24 05:30:50|4469.2|4468.6|4469.2|4468.6|4469.2|4468.6|4469.2|4468.6|20
1648099860000|2022-03-24 05:31:00|||||||||18
1648099870000|2022-03-24 05:31:10|4469.45|4468.85|4469.95|4469.35|4469.95|4469.35|4469.45|4468.85|17
1648099880000|2022-03-24 05:31:20|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|0
1648099890000|2022-03-24 05:31:30|4470.32|4469.72|4470.2|4469.6|4470.32|4469.72|4470.2|4469.6|34
1648099900000|2022-03-24 05:31:40|4470.45|4469.85|4470.45|4469.85|4470.45|4469.85|4470.45|4469.85|6
1648099910000|2022-03-24 05:31:50|||||||||11
1648099920000|2022-03-24 05:32:00|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|25
1648099930000|2022-03-24 05:32:10|4470.45|4469.85|4470.45|4469.85|4470.45|4469.85|4470.45|4469.85|9
1648099950000|2022-03-24 05:32:30|||||||||5
1648099970000|2022-03-24 05:32:50|4470.57|4469.97|4471.2|4470.6|4471.2|4470.6|4470.57|4469.97|43
1648099980000|2022-03-24 05:33:00|4471.07|4470.47|4471.2|4470.6|4471.2|4470.6|4471.07|4470.47|23
1648099990000|2022-03-24 05:33:10|4471.07|4470.47|4470.95|4470.35|4471.07|4470.47|4470.95|4470.35|21
1648100010000|2022-03-24 05:33:30|4471.07|4470.47|4470.7|4470.1|4471.07|4470.47|4470.7|4470.1|14
1648100020000|2022-03-24 05:33:40|4470.95|4470.35|4470.7|4470.1|4470.95|4470.35|4470.7|4470.1|8
1648100030000|2022-03-24 05:33:50|4470.82|4470.22|4470.7|4470.1|4470.82|4470.22|4470.7|4470.1|0
1648100050000|2022-03-24 05:34:10|4470.95|4470.35|4470.95|4470.35|4471.2|4470.6|4470.95|4470.35|31
1648100060000|2022-03-24 05:34:20|4471.2|4470.6|4471.32|4470.72|4471.45|4470.85|4471.2|4470.6|37
1648100070000|2022-03-24 05:34:30|4471.45|4470.85|4471.32|4470.72|4471.45|4470.85|4471.2|4470.6|8
1648100080000|2022-03-24 05:34:40|4471.2|4470.6|4471.82|4471.22|4471.95|4471.35|4471.2|4470.6|159
1648100090000|2022-03-24 05:34:50|4471.7|4471.1|4471.7|4471.1|4471.95|4471.35|4471.7|4471.1|36
1648100100000|2022-03-24 05:35:00|4471.45|4470.85|4471.45|4470.85|4471.45|4470.85|4471.2|4470.6|44
1648100110000|2022-03-24 05:35:10|4471.57|4470.97|4471.57|4470.97|4471.57|4470.97|4471.45|4470.85|24
1648100120000|2022-03-24 05:35:20|4471.45|4470.85|4471.45|4470.85|4471.45|4470.85|4471.45|4470.85|5
1648100130000|2022-03-24 05:35:30|4471.2|4470.6|4471.2|4470.6|4471.32|4470.72|4471.2|4470.6|44
1648100140000|2022-03-24 05:35:40|4471.32|4470.72|4471.45|4470.85|4471.45|4470.85|4471.32|4470.72|17
1648100150000|2022-03-24 05:35:50|4471.57|4470.97|4471.45|4470.85|4471.57|4470.97|4471.45|4470.85|2
1648100160000|2022-03-24 05:36:00|||||||||1
1648100180000|2022-03-24 05:36:20|4471.57|4470.97|4471.82|4471.22|4471.95|4471.35|4471.45|4470.85|72
1648100190000|2022-03-24 05:36:30|4471.7|4471.1|4472.2|4471.6|4472.7|4472.1|4471.7|4471.1|161
1648100200000|2022-03-24 05:36:40|4471.95|4471.35|4471.95|4471.35|4472.2|4471.6|4471.95|4471.35|17
1648100210000|2022-03-24 05:36:50|||||||||9
1648100220000|2022-03-24 05:37:00|4471.7|4471.1|4471.45|4470.85|4471.95|4471.35|4471.45|4470.85|33
1648100230000|2022-03-24 05:37:10|4471.57|4470.97|4472.07|4471.47|4472.2|4471.6|4471.45|4470.85|41
1648100240000|2022-03-24 05:37:20|4472.2|4471.6|4472.45|4471.85|4472.45|4471.85|4472.2|4471.6|10
1648100250000|2022-03-24 05:37:30|||||||||30
1648100260000|2022-03-24 05:37:40|4472.7|4472.1|4473.2|4472.6|4473.45|4472.85|4472.7|4472.1|89
1648100270000|2022-03-24 05:37:50|4473.07|4472.47|4473.07|4472.47|4473.2|4472.6|4472.95|4472.35|16
1648100280000|2022-03-24 05:38:00|4472.95|4472.35|4473.2|4472.6|4473.2|4472.6|4472.95|4472.35|16
1648100290000|2022-03-24 05:38:10|4473.07|4472.47|4473.32|4472.72|4473.32|4472.72|4473.07|4472.47|9
1648100300000|2022-03-24 05:38:20|4473.2|4472.6|4473.45|4472.85|4473.45|4472.85|4473.2|4472.6|17
1648100310000|2022-03-24 05:38:30|4473.32|4472.72|4473.45|4472.85|4473.45|4472.85|4473.2|4472.6|40
1648100330000|2022-03-24 05:38:50|4473.7|4473.1|4473.45|4472.85|4473.7|4473.1|4473.45|4472.85|3
1648100340000|2022-03-24 05:39:00|4473.57|4472.97|4473.7|4473.1|4473.7|4473.1|4473.45|4472.85|25
1648100350000|2022-03-24 05:39:10|4473.45|4472.85|4473.7|4473.1|4473.7|4473.1|4473.45|4472.85|13
1648100360000|2022-03-24 05:39:20|||||||||9
1648100370000|2022-03-24 05:39:30|4473.95|4473.35|4474.32|4473.72|4474.45|4473.85|4473.95|4473.35|143
1648100380000|2022-03-24 05:39:40|4474.2|4473.6|4474.45|4473.85|4474.95|4474.35|4474.2|4473.6|96
1648100390000|2022-03-24 05:39:50|4474.7|4474.1|4474.7|4474.1|4474.7|4474.1|4474.45|4473.85|39
1648100400000|2022-03-24 05:40:00|4474.45|4473.85|4473.95|4473.35|4474.45|4473.85|4473.95|4473.35|57
1648100410000|2022-03-24 05:40:10|4473.7|4473.1|4473.95|4473.35|4473.95|4473.35|4473.7|4473.1|61
1648100420000|2022-03-24 05:40:20|4474.07|4473.47|4474.45|4473.85|4474.45|4473.85|4473.95|4473.35|20
1648100430000|2022-03-24 05:40:30|4474.32|4473.72|4474.7|4474.1|4474.7|4474.1|4474.2|4473.6|23
1648100440000|2022-03-24 05:40:40|4474.57|4473.97|4474.57|4473.97|4474.7|4474.1|4474.45|4473.85|4
1648100450000|2022-03-24 05:40:50|4474.45|4473.85|4474.2|4473.6|4474.45|4473.85|4474.2|4473.6|4
1648100460000|2022-03-24 05:41:00|4474.32|4473.72|4474.32|4473.72|4474.32|4473.72|4474.32|4473.72|2
1648100470000|2022-03-24 05:41:10|4474.2|4473.6|4474.2|4473.6|4474.32|4473.72|4473.95|4473.35|7
1648100480000|2022-03-24 05:41:20|4474.45|4473.85|4474.2|4473.6|4474.45|4473.85|4474.2|4473.6|9
1648100490000|2022-03-24 05:41:30|4474.32|4473.72|4474.57|4473.97|4474.7|4474.1|4474.2|4473.6|18
1648100500000|2022-03-24 05:41:40|4474.7|4474.1|4474.7|4474.1|4474.82|4474.22|4474.57|4473.97|13
1648100510000|2022-03-24 05:41:50|4474.82|4474.22|4474.7|4474.1|4474.82|4474.22|4474.7|4474.1|0
1648100520000|2022-03-24 05:42:00|4474.95|4474.35|4474.45|4473.85|4474.95|4474.35|4474.45|4473.85|26
1648100530000|2022-03-24 05:42:10|4474.2|4473.6|4473.95|4473.35|4474.2|4473.6|4473.95|4473.35|23
1648100540000|2022-03-24 05:42:20|4474.07|4473.47|4473.95|4473.35|4474.07|4473.47|4473.95|4473.35|14
1648100550000|2022-03-24 05:42:30|||||||||19
1648100560000|2022-03-24 05:42:40|4473.7|4473.1|4473.7|4473.1|4473.7|4473.1|4473.7|4473.1|4
1648100570000|2022-03-24 05:42:50|4473.82|4473.22|4473.95|4473.35|4473.95|4473.35|4473.82|4473.22|3
1648100580000|2022-03-24 05:43:00|4474.2|4473.6|4474.07|4473.47|4474.2|4473.6|4473.95|4473.35|26
1648100590000|2022-03-24 05:43:10|4473.95|4473.35|4474.2|4473.6|4474.2|4473.6|4473.95|4473.35|21
1648100600000|2022-03-24 05:43:20|4474.32|4473.72|4474.2|4473.6|4474.32|4473.72|4474.2|4473.6|25
1648100610000|2022-03-24 05:43:30|4474.32|4473.72|4474.2|4473.6|4474.32|4473.72|4474.2|4473.6|0
1648100620000|2022-03-24 05:43:40|4474.32|4473.72|4474.2|4473.6|4474.45|4473.85|4474.2|4473.6|7
1648100630000|2022-03-24 05:43:50|4474.45|4473.85|4474.2|4473.6|4474.45|4473.85|4474.2|4473.6|42
1648100640000|2022-03-24 05:44:00|4474.45|4473.85|4474.7|4474.1|4474.7|4474.1|4474.32|4473.72|19
1648100660000|2022-03-24 05:44:20|4475.2|4474.6|4474.95|4474.35|4475.32|4474.72|4474.95|4474.35|298
1648100670000|2022-03-24 05:44:30|4475.07|4474.47|4475.2|4474.6|4475.2|4474.6|4474.95|4474.35|8
1648100680000|2022-03-24 05:44:40|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|17
1648100690000|2022-03-24 05:44:50|4475.45|4474.85|4475.45|4474.85|4475.45|4474.85|4475.45|4474.85|1
1648100700000|2022-03-24 05:45:00|4475.7|4475.1|4475.57|4474.97|4475.82|4475.22|4475.45|4474.85|70
1648100710000|2022-03-24 05:45:10|4475.45|4474.85|4475.7|4475.1|4475.7|4475.1|4475.45|4474.85|15
1648100720000|2022-03-24 05:45:20|4475.82|4475.22|4475.95|4475.35|4475.95|4475.35|4475.82|4475.22|18
1648100730000|2022-03-24 05:45:30|4476.07|4475.47|4476.07|4475.47|4476.07|4475.47|4476.07|4475.47|8
1648100740000|2022-03-24 05:45:40|4476.2|4475.6|4476.57|4475.97|4476.7|4476.1|4476.2|4475.6|73
1648100750000|2022-03-24 05:45:50|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|103
1648100760000|2022-03-24 05:46:00|4476.82|4476.22|4476.95|4476.35|4476.95|4476.35|4476.82|4476.22|20
1648100770000|2022-03-24 05:46:10|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|29
1648100780000|2022-03-24 05:46:20|4476.82|4476.22|4477.2|4476.6|4477.2|4476.6|4476.7|4476.1|22
1648100790000|2022-03-24 05:46:30|4476.95|4476.35|4476.95|4476.35|4476.95|4476.35|4476.95|4476.35|13
1648100800000|2022-03-24 05:46:40|||||||||3
1648100810000|2022-03-24 05:46:50|4477.2|4476.6|4476.95|4476.35|4477.2|4476.6|4476.95|4476.35|96
1648100820000|2022-03-24 05:47:00|4476.7|4476.1|4476.7|4476.1|4476.95|4476.35|4476.7|4476.1|39
1648100830000|2022-03-24 05:47:10|4476.45|4475.85|4476.7|4476.1|4476.82|4476.22|4476.45|4475.85|66
1648100840000|2022-03-24 05:47:20|4476.57|4475.97|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|13
1648100850000|2022-03-24 05:47:30|4476.95|4476.35|4476.7|4476.1|4476.95|4476.35|4476.7|4476.1|12
1648100860000|2022-03-24 05:47:40|4476.95|4476.35|4476.95|4476.35|4476.95|4476.35|4476.95|4476.35|5
1648100870000|2022-03-24 05:47:50|4476.82|4476.22|4476.7|4476.1|4476.82|4476.22|4476.7|4476.1|28
1648100880000|2022-03-24 05:48:00|4476.82|4476.22|4476.82|4476.22|4477.2|4476.6|4476.7|4476.1|16
1648100890000|2022-03-24 05:48:10|4476.95|4476.35|4476.7|4476.1|4476.95|4476.35|4476.7|4476.1|5
1648100900000|2022-03-24 05:48:20|4476.95|4476.35|4476.7|4476.1|4476.95|4476.35|4476.7|4476.1|29
1648100910000|2022-03-24 05:48:30|4476.45|4475.85|4476.45|4475.85|4476.7|4476.1|4476.45|4475.85|16
1648100920000|2022-03-24 05:48:40|4476.57|4475.97|4476.7|4476.1|4476.7|4476.1|4476.57|4475.97|6
1648100930000|2022-03-24 05:48:50|4476.57|4475.97|4476.45|4475.85|4476.7|4476.1|4476.45|4475.85|6
1648100940000|2022-03-24 05:49:00|4476.07|4475.47|4476.2|4475.6|4476.2|4475.6|4475.95|4475.35|63
1648100950000|2022-03-24 05:49:10|4476.32|4475.72|4476.2|4475.6|4476.45|4475.85|4476.2|4475.6|3
1648100970000|2022-03-24 05:49:30|4476.32|4475.72|4475.95|4475.35|4476.45|4475.85|4475.95|4475.35|36
1648100980000|2022-03-24 05:49:40|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|9
1648100990000|2022-03-24 05:49:50|||||||||1
1648101000000|2022-03-24 05:50:00|4475.95|4475.35|4475.95|4475.35|4476.2|4475.6|4475.95|4475.35|22
1648101010000|2022-03-24 05:50:10|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|18
1648101020000|2022-03-24 05:50:20|4475.95|4475.35|4475.7|4475.1|4475.95|4475.35|4475.7|4475.1|12
1648101030000|2022-03-24 05:50:30|4475.95|4475.35|4475.95|4475.35|4475.95|4475.35|4475.95|4475.35|4
1648101040000|2022-03-24 05:50:40|4475.7|4475.1|4475.95|4475.35|4475.95|4475.35|4475.7|4475.1|12
1648101050000|2022-03-24 05:50:50|4475.82|4475.22|4475.7|4475.1|4475.82|4475.22|4475.7|4475.1|7
1648101060000|2022-03-24 05:51:00|4475.45|4474.85|4475.45|4474.85|4475.45|4474.85|4475.45|4474.85|18
1648101070000|2022-03-24 05:51:10|4475.57|4474.97|4475.7|4475.1|4475.82|4475.22|4475.57|4474.97|15
1648101080000|2022-03-24 05:51:20|4475.82|4475.22|4475.7|4475.1|4475.82|4475.22|4475.7|4475.1|2
1648101100000|2022-03-24 05:51:40|4475.45|4474.85|4475.7|4475.1|4475.7|4475.1|4475.45|4474.85|11
1648101110000|2022-03-24 05:51:50|4475.95|4475.35|4475.95|4475.35|4475.95|4475.35|4475.95|4475.35|3
1648101120000|2022-03-24 05:52:00|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|49
1648101130000|2022-03-24 05:52:10|4475.82|4475.22|4475.82|4475.22|4475.82|4475.22|4475.82|4475.22|43
1648101140000|2022-03-24 05:52:20|4475.95|4475.35|4475.95|4475.35|4475.95|4475.35|4475.95|4475.35|14
1648101150000|2022-03-24 05:52:30|||||||||16
1648101160000|2022-03-24 05:52:40|4475.82|4475.22|4475.82|4475.22|4475.95|4475.35|4475.7|4475.1|24
1648101170000|2022-03-24 05:52:50|4475.7|4475.1|4475.7|4475.1|4475.95|4475.35|4475.7|4475.1|9
1648101180000|2022-03-24 05:53:00|4475.45|4474.85|4475.45|4474.85|4475.45|4474.85|4475.45|4474.85|9
1648101190000|2022-03-24 05:53:10|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|4475.57|4474.97|10
1648101200000|2022-03-24 05:53:20|4475.57|4474.97|4475.45|4474.85|4475.57|4474.97|4475.45|4474.85|8
1648101210000|2022-03-24 05:53:30|||||||||2
1648101220000|2022-03-24 05:53:40|4475.2|4474.6|4474.95|4474.35|4475.2|4474.6|4474.95|4474.35|40
1648101230000|2022-03-24 05:53:50|4475.2|4474.6|4475.2|4474.6|4475.2|4474.6|4475.07|4474.47|61
1648101240000|2022-03-24 05:54:00|4475.45|4474.85|4475.2|4474.6|4475.45|4474.85|4475.2|4474.6|38
1648101260000|2022-03-24 05:54:20|||||||||19
1648101270000|2022-03-24 05:54:30|4475.45|4474.85|4475.2|4474.6|4475.45|4474.85|4475.2|4474.6|22
1648101280000|2022-03-24 05:54:40|4475.07|4474.47|4475.2|4474.6|4475.2|4474.6|4475.07|4474.47|13
1648101300000|2022-03-24 05:55:00|4475.57|4474.97|4475.45|4474.85|4475.7|4475.1|4475.45|4474.85|22
1648101320000|2022-03-24 05:55:20|||||||||1
1648101330000|2022-03-24 05:55:30|4475.95|4475.35|4476.2|4475.6|4476.2|4475.6|4475.7|4475.1|77
1648101340000|2022-03-24 05:55:40|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|4476.2|4475.6|34
1648101360000|2022-03-24 05:56:00|4476.7|4476.1|4476.57|4475.97|4476.7|4476.1|4476.57|4475.97|23
1648101370000|2022-03-24 05:56:10|4476.7|4476.1|4476.95|4476.35|4476.95|4476.35|4476.57|4475.97|40
1648101380000|2022-03-24 05:56:20|4477.07|4476.47|4477.45|4476.85|4477.45|4476.85|4476.95|4476.35|36
1648101390000|2022-03-24 05:56:30|4477.7|4477.1|4477.45|4476.85|4477.7|4477.1|4477.45|4476.85|117
1648101400000|2022-03-24 05:56:40|4477.2|4476.6|4477.45|4476.85|4477.57|4476.97|4477.2|4476.6|54
1648101410000|2022-03-24 05:56:50|4477.2|4476.6|4477.2|4476.6|4477.2|4476.6|4476.95|4476.35|30
1648101420000|2022-03-24 05:57:00|4477.07|4476.47|4476.95|4476.35|4477.2|4476.6|4476.7|4476.1|29
1648101430000|2022-03-24 05:57:10|4476.82|4476.22|4476.95|4476.35|4476.95|4476.35|4476.82|4476.22|14
1648101440000|2022-03-24 05:57:20|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|29
1648101450000|2022-03-24 05:57:30|4476.57|4475.97|4476.57|4475.97|4476.7|4476.1|4476.57|4475.97|5
1648101460000|2022-03-24 05:57:40|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|12
1648101470000|2022-03-24 05:57:50|4477.2|4476.6|4477.45|4476.85|4477.45|4476.85|4477.2|4476.6|35
1648101480000|2022-03-24 05:58:00|4477.2|4476.6|4477.32|4476.72|4477.57|4476.97|4476.95|4476.35|44
1648101490000|2022-03-24 05:58:10|4477.45|4476.85|4476.95|4476.35|4477.45|4476.85|4476.95|4476.35|10
1648101500000|2022-03-24 05:58:20|||||||||3
1648101510000|2022-03-24 05:58:30|4477.07|4476.47|4476.95|4476.35|4477.07|4476.47|4476.95|4476.35|9
1648101520000|2022-03-24 05:58:40|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|16
1648101540000|2022-03-24 05:59:00|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|18
1648101550000|2022-03-24 05:59:10|||||||||15
1648101560000|2022-03-24 05:59:20|||||||||7
1648101570000|2022-03-24 05:59:30|4476.2|4475.6|4476.7|4476.1|4476.7|4476.1|4476.2|4475.6|19
1648101580000|2022-03-24 05:59:40|4476.45|4475.85|4476.45|4475.85|4476.7|4476.1|4476.45|4475.85|3
1648101590000|2022-03-24 05:59:50|4476.7|4476.1|4476.7|4476.1|4476.82|4476.22|4476.57|4475.97|15
1648101600000|2022-03-24 06:00:00|4476.45|4475.85|4476.95|4476.35|4477.2|4476.6|4476.45|4475.85|47
1648101610000|2022-03-24 06:00:10|4476.7|4476.1|4476.7|4476.1|4476.95|4476.35|4476.7|4476.1|51
1648101620000|2022-03-24 06:00:20|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|30
1648101630000|2022-03-24 06:00:30|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|11
1648101640000|2022-03-24 06:00:40|4476.82|4476.22|4476.7|4476.1|4476.82|4476.22|4476.7|4476.1|7
1648101650000|2022-03-24 06:00:50|4476.82|4476.22|4476.95|4476.35|4477.2|4476.6|4476.82|4476.22|21
1648101660000|2022-03-24 06:01:00|4476.7|4476.1|4476.7|4476.1|4476.95|4476.35|4476.7|4476.1|42
1648101670000|2022-03-24 06:01:10|4476.95|4476.35|4476.95|4476.35|4476.95|4476.35|4476.95|4476.35|15
1648101680000|2022-03-24 06:01:20|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|20
1648101690000|2022-03-24 06:01:30|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|27
1648101700000|2022-03-24 06:01:40|4476.57|4475.97|4476.45|4475.85|4476.57|4475.97|4476.45|4475.85|31
1648101710000|2022-03-24 06:01:50|4476.32|4475.72|4476.07|4475.47|4476.45|4475.85|4476.07|4475.47|43
1648101720000|2022-03-24 06:02:00|4476.2|4475.6|4476.7|4476.1|4476.7|4476.1|4476.2|4475.6|21
1648101730000|2022-03-24 06:02:10|4476.82|4476.22|4476.95|4476.35|4476.95|4476.35|4476.82|4476.22|9
1648101740000|2022-03-24 06:02:20|||||||||8
1648101750000|2022-03-24 06:02:30|||||||||17
1648101760000|2022-03-24 06:02:40|||||||||32
1648101770000|2022-03-24 06:02:50|4477.07|4476.47|4477.2|4476.6|4477.2|4476.6|4477.07|4476.47|4
1648101780000|2022-03-24 06:03:00|4477.45|4476.85|4477.45|4476.85|4477.45|4476.85|4477.32|4476.72|4
1648101790000|2022-03-24 06:03:10|4477.7|4477.1|4477.7|4477.1|4477.7|4477.1|4477.7|4477.1|9
1648101800000|2022-03-24 06:03:20|4477.57|4476.97|4477.7|4477.1|4477.7|4477.1|4477.57|4476.97|9
1648101810000|2022-03-24 06:03:30|4477.82|4477.22|4477.82|4477.22|4477.82|4477.22|4477.7|4477.1|24
1648101820000|2022-03-24 06:03:40|4477.95|4477.35|4478.95|4478.35|4478.95|4478.35|4477.95|4477.35|183
1648101830000|2022-03-24 06:03:50|4478.7|4478.1|4478.7|4478.1|4478.95|4478.35|4478.7|4478.1|45
1648101840000|2022-03-24 06:04:00|4478.82|4478.22|4479.2|4478.6|4479.2|4478.6|4478.32|4477.72|88
1648101850000|2022-03-24 06:04:10|4479.07|4478.47|4479.2|4478.6|4479.2|4478.6|4479.07|4478.47|33
1648101860000|2022-03-24 06:04:20|4478.95|4478.35|4479.2|4478.6|4479.2|4478.6|4478.95|4478.35|40
1648101870000|2022-03-24 06:04:30|||||||||2
1648101880000|2022-03-24 06:04:40|4478.95|4478.35|4478.95|4478.35|4478.95|4478.35|4478.95|4478.35|13
1648101890000|2022-03-24 06:04:50|4479.07|4478.47|4478.95|4478.35|4479.07|4478.47|4478.95|4478.35|35
1648101900000|2022-03-24 06:05:00|4478.7|4478.1|4478.2|4477.6|4478.7|4478.1|4477.95|4477.35|61
1648101910000|2022-03-24 06:05:10|4478.45|4477.85|4478.45|4477.85|4478.45|4477.85|4478.45|4477.85|14
1648101920000|2022-03-24 06:05:20|4478.7|4478.1|4478.45|4477.85|4478.7|4478.1|4478.45|4477.85|25
1648101940000|2022-03-24 06:05:40|4478.2|4477.6|4478.2|4477.6|4478.2|4477.6|4478.2|4477.6|14
1648101950000|2022-03-24 06:05:50|||||||||9
1648101960000|2022-03-24 06:06:00|4478.32|4477.72|4477.95|4477.35|4478.32|4477.72|4477.95|4477.35|14
1648101970000|2022-03-24 06:06:10|4478.07|4477.47|4477.95|4477.35|4478.07|4477.47|4477.95|4477.35|13
1648101990000|2022-03-24 06:06:30|4477.7|4477.1|4477.82|4477.22|4477.95|4477.35|4477.7|4477.1|26
1648102000000|2022-03-24 06:06:40|4477.7|4477.1|4477.7|4477.1|4477.7|4477.1|4477.7|4477.1|0
1648102010000|2022-03-24 06:06:50|4477.45|4476.85|4477.45|4476.85|4477.57|4476.97|4477.45|4476.85|15
1648102020000|2022-03-24 06:07:00|4477.57|4476.97|4477.2|4476.6|4477.57|4476.97|4477.2|4476.6|18
1648102030000|2022-03-24 06:07:10|4476.95|4476.35|4476.95|4476.35|4477.2|4476.6|4476.95|4476.35|45
1648102040000|2022-03-24 06:07:20|4477.07|4476.47|4476.95|4476.35|4477.07|4476.47|4476.95|4476.35|16
1648102050000|2022-03-24 06:07:30|4477.2|4476.6|4476.95|4476.35|4477.2|4476.6|4476.95|4476.35|24
1648102060000|2022-03-24 06:07:40|4476.7|4476.1|4476.95|4476.35|4476.95|4476.35|4476.7|4476.1|14
1648102070000|2022-03-24 06:07:50|4476.7|4476.1|4476.95|4476.35|4476.95|4476.35|4476.7|4476.1|13
1648102080000|2022-03-24 06:08:00|4476.7|4476.1|4476.45|4475.85|4476.95|4476.35|4476.45|4475.85|39
1648102090000|2022-03-24 06:08:10|4475.95|4475.35|4475.95|4475.35|4476.2|4475.6|4475.95|4475.35|62
1648102100000|2022-03-24 06:08:20|4475.7|4475.1|4476.07|4475.47|4476.07|4475.47|4475.7|4475.1|45
1648102110000|2022-03-24 06:08:30|4475.95|4475.35|4475.95|4475.35|4476.2|4475.6|4475.95|4475.35|5
1648102120000|2022-03-24 06:08:40|4475.82|4475.22|4475.95|4475.35|4475.95|4475.35|4475.7|4475.1|32
1648102130000|2022-03-24 06:08:50|4475.7|4475.1|4475.2|4474.6|4475.7|4475.1|4474.95|4474.35|58
1648102140000|2022-03-24 06:09:00|4475.32|4474.72|4475.45|4474.85|4475.45|4474.85|4475.2|4474.6|34
1648102150000|2022-03-24 06:09:10|4475.57|4474.97|4475.45|4474.85|4475.7|4475.1|4475.2|4474.6|75
1648102160000|2022-03-24 06:09:20|4475.32|4474.72|4475.2|4474.6|4475.32|4474.72|4475.2|4474.6|29
1648102170000|2022-03-24 06:09:30|4474.95|4474.35|4474.7|4474.1|4474.95|4474.35|4474.7|4474.1|63
1648102180000|2022-03-24 06:09:40|4474.95|4474.35|4474.95|4474.35|4475.2|4474.6|4474.82|4474.22|57
1648102190000|2022-03-24 06:09:50|||||||||3
1648102200000|2022-03-24 06:10:00|4474.82|4474.22|4474.7|4474.1|4474.82|4474.22|4474.45|4473.85|52
1648102210000|2022-03-24 06:10:10|4474.45|4473.85|4474.45|4473.85|4474.45|4473.85|4474.45|4473.85|11
1648102220000|2022-03-24 06:10:20|4474.57|4473.97|4474.45|4473.85|4474.57|4473.97|4474.45|4473.85|5
1648102230000|2022-03-24 06:10:30|4474.57|4473.97|4474.2|4473.6|4474.57|4473.97|4474.2|4473.6|35
1648102240000|2022-03-24 06:10:40|4473.7|4473.1|4473.95|4473.35|4473.95|4473.35|4473.7|4473.1|53
1648102250000|2022-03-24 06:10:50|4474.2|4473.6|4474.2|4473.6|4474.32|4473.72|4474.2|4473.6|20
1648102260000|2022-03-24 06:11:00|4473.95|4473.35|4473.95|4473.35|4473.95|4473.35|4473.7|4473.1|79
1648102270000|2022-03-24 06:11:10|||||||||10
1648102280000|2022-03-24 06:11:20|4474.2|4473.6|4473.95|4473.35|4474.2|4473.6|4473.95|4473.35|27
1648102290000|2022-03-24 06:11:30|||||||||17
1648102300000|2022-03-24 06:11:40|4474.07|4473.47|4474.07|4473.47|4474.07|4473.47|4473.95|4473.35|6
1648102310000|2022-03-24 06:11:50|4473.95|4473.35|4473.95|4473.35|4473.95|4473.35|4473.95|4473.35|3
1648102320000|2022-03-24 06:12:00|4473.82|4473.22|4473.7|4473.1|4473.82|4473.22|4473.7|4473.1|16
1648102330000|2022-03-24 06:12:10|4473.82|4473.22|4473.7|4473.1|4473.82|4473.22|4473.7|4473.1|8
1648102340000|2022-03-24 06:12:20|||||||||2
1648102350000|2022-03-24 06:12:30|4473.45|4472.85|4473.7|4473.1|4473.7|4473.1|4473.45|4472.85|26
1648102360000|2022-03-24 06:12:40|4473.95|4473.35|4473.95|4473.35|4473.95|4473.35|4473.95|4473.35|3
1648102370000|2022-03-24 06:12:50|4473.82|4473.22|4473.7|4473.1|4473.82|4473.22|4473.7|4473.1|22
1648102380000|2022-03-24 06:13:00|||||||||10
1648102390000|2022-03-24 06:13:10|4473.95|4473.35|4474.07|4473.47|4474.2|4473.6|4473.95|4473.35|9
1648102400000|2022-03-24 06:13:20|4474.2|4473.6|4473.95|4473.35|4474.2|4473.6|4473.95|4473.35|1
1648102410000|2022-03-24 06:13:30|4474.07|4473.47|4474.2|4473.6|4474.2|4473.6|4473.95|4473.35|9
1648102420000|2022-03-24 06:13:40|||||||||5
1648102430000|2022-03-24 06:13:50|4474.45|4473.85|4474.45|4473.85|4474.45|4473.85|4474.45|4473.85|13
1648102440000|2022-03-24 06:14:00|4474.32|4473.72|4473.95|4473.35|4474.32|4473.72|4473.95|4473.35|31
1648102450000|2022-03-24 06:14:10|4474.2|4473.6|4474.2|4473.6|4474.2|4473.6|4474.07|4473.47|8
1648102460000|2022-03-24 06:14:20|4474.32|4473.72|4474.2|4473.6|4474.45|4473.85|4474.2|4473.6|8
1648102470000|2022-03-24 06:14:30|||||||||12
1648102480000|2022-03-24 06:14:40|4474.07|4473.47|4473.95|4473.35|4474.2|4473.6|4473.95|4473.35|10
1648102490000|2022-03-24 06:14:50|4473.7|4473.1|4473.95|4473.35|4473.95|4473.35|4473.7|4473.1|24
1648102500000|2022-03-24 06:15:00|||||||||5
1648102510000|2022-03-24 06:15:10|4474.07|4473.47|4473.95|4473.35|4474.2|4473.6|4473.95|4473.35|12
1648102520000|2022-03-24 06:15:20|4473.82|4473.22|4474.2|4473.6|4474.2|4473.6|4473.82|4473.22|22
1648102530000|2022-03-24 06:15:30|4473.95|4473.35|4473.95|4473.35|4473.95|4473.35|4473.95|4473.35|7
1648102560000|2022-03-24 06:16:00|||||||||4
1648102570000|2022-03-24 06:16:10|4474.2|4473.6|4473.95|4473.35|4474.2|4473.6|4473.95|4473.35|24
1648102580000|2022-03-24 06:16:20|4474.2|4473.6|4473.95|4473.35|4474.2|4473.6|4473.95|4473.35|12
1648102590000|2022-03-24 06:16:30|||||||||17
1648102600000|2022-03-24 06:16:40|4474.07|4473.47|4473.95|4473.35|4474.2|4473.6|4473.95|4473.35|7
1648102610000|2022-03-24 06:16:50|4474.07|4473.47|4473.95|4473.35|4474.07|4473.47|4473.95|4473.35|2
1648102620000|2022-03-24 06:17:00|4473.7|4473.1|4473.7|4473.1|4473.7|4473.1|4473.7|4473.1|10
1648102630000|2022-03-24 06:17:10|4473.82|4473.22|4473.95|4473.35|4473.95|4473.35|4473.7|4473.1|16
1648102640000|2022-03-24 06:17:20|4473.82|4473.22|4473.45|4472.85|4473.82|4473.22|4473.45|4472.85|23
1648102670000|2022-03-24 06:17:50|||||||||31
1648102680000|2022-03-24 06:18:00|4473.32|4472.72|4473.2|4472.6|4473.32|4472.72|4473.2|4472.6|11
1648102690000|2022-03-24 06:18:10|4473.45|4472.85|4473.45|4472.85|4473.45|4472.85|4473.45|4472.85|15
1648102700000|2022-03-24 06:18:20|||||||||1
1648102710000|2022-03-24 06:18:30|||||||||3
1648102720000|2022-03-24 06:18:40|4473.2|4472.6|4473.45|4472.85|4473.45|4472.85|4473.2|4472.6|11
1648102730000|2022-03-24 06:18:50|4473.7|4473.1|4473.45|4472.85|4473.7|4473.1|4473.45|4472.85|17
1648102750000|2022-03-24 06:19:10|4473.2|4472.6|4473.45|4472.85|4473.45|4472.85|4473.2|4472.6|7
1648102760000|2022-03-24 06:19:20|4473.32|4472.72|4473.2|4472.6|4473.45|4472.85|4473.2|4472.6|11
1648102770000|2022-03-24 06:19:30|4473.07|4472.47|4472.82|4472.22|4473.07|4472.47|4472.7|4472.1|85
1648102780000|2022-03-24 06:19:40|4472.7|4472.1|4472.95|4472.35|4472.95|4472.35|4472.7|4472.1|7
1648102790000|2022-03-24 06:19:50|||||||||1
1648102800000|2022-03-24 06:20:00|4472.82|4472.22|4472.95|4472.35|4472.95|4472.35|4472.82|4472.22|26
1648102810000|2022-03-24 06:20:10|||||||||31
1648102820000|2022-03-24 06:20:20|4473.2|4472.6|4473.2|4472.6|4473.2|4472.6|4473.2|4472.6|12
1648102830000|2022-03-24 06:20:30|||||||||2
1648102840000|2022-03-24 06:20:40|||||||||7
1648102850000|2022-03-24 06:20:50|4472.95|4472.35|4472.95|4472.35|4472.95|4472.35|4472.95|4472.35|41
1648102870000|2022-03-24 06:21:10|||||||||12
1648102880000|2022-03-24 06:21:20|||||||||7
1648102890000|2022-03-24 06:21:30|4472.7|4472.1|4472.95|4472.35|4472.95|4472.35|4472.7|4472.1|12
1648102900000|2022-03-24 06:21:40|4472.7|4472.1|4472.95|4472.35|4472.95|4472.35|4472.7|4472.1|7
1648102910000|2022-03-24 06:21:50|||||||||22
1648102920000|2022-03-24 06:22:00|4472.7|4472.1|4472.82|4472.22|4472.95|4472.35|4472.7|4472.1|9
1648102930000|2022-03-24 06:22:10|4472.95|4472.35|4473.2|4472.6|4473.2|4472.6|4472.95|4472.35|16
1648102950000|2022-03-24 06:22:30|4472.95|4472.35|4472.95|4472.35|4472.95|4472.35|4472.95|4472.35|16
1648102960000|2022-03-24 06:22:40|4472.82|4472.22|4472.7|4472.1|4472.82|4472.22|4472.7|4472.1|3
1648102970000|2022-03-24 06:22:50|4472.57|4471.97|4472.7|4472.1|4472.7|4472.1|4472.57|4471.97|9
1648102980000|2022-03-24 06:23:00|4472.57|4471.97|4472.45|4471.85|4472.7|4472.1|4472.45|4471.85|14
1648102990000|2022-03-24 06:23:10|4472.2|4471.6|4472.45|4471.85|4472.45|4471.85|4472.2|4471.6|36
1648103000000|2022-03-24 06:23:20|||||||||10
1648103010000|2022-03-24 06:23:30|4472.2|4471.6|4472.45|4471.85|4472.45|4471.85|4472.2|4471.6|9
1648103020000|2022-03-24 06:23:40|||||||||3
1648103040000|2022-03-24 06:24:00|4472.32|4471.72|4472.45|4471.85|4472.45|4471.85|4472.32|4471.72|11
1648103050000|2022-03-24 06:24:10|4472.32|4471.72|4472.2|4471.6|4472.32|4471.72|4472.2|4471.6|4
1648103060000|2022-03-24 06:24:20|4472.32|4471.72|4472.45|4471.85|4472.45|4471.85|4472.2|4471.6|6
1648103070000|2022-03-24 06:24:30|4472.32|4471.72|4472.45|4471.85|4472.45|4471.85|4472.32|4471.72|9
1648103080000|2022-03-24 06:24:40|4472.32|4471.72|4472.7|4472.1|4472.7|4472.1|4472.32|4471.72|28
1648103090000|2022-03-24 06:24:50|4472.82|4472.22|4472.95|4472.35|4472.95|4472.35|4472.7|4472.1|6
1648103100000|2022-03-24 06:25:00|4472.82|4472.22|4472.7|4472.1|4472.82|4472.22|4472.7|4472.1|3
1648103110000|2022-03-24 06:25:10|||||||||2
1648103120000|2022-03-24 06:25:20|||||||||1
1648103130000|2022-03-24 06:25:30|||||||||9
1648103140000|2022-03-24 06:25:40|4472.95|4472.35|4472.95|4472.35|4472.95|4472.35|4472.95|4472.35|12
1648103150000|2022-03-24 06:25:50|4472.7|4472.1|4472.57|4471.97|4472.7|4472.1|4472.45|4471.85|10
1648103160000|2022-03-24 06:26:00|4472.45|4471.85|4472.45|4471.85|4472.57|4471.97|4472.45|4471.85|6
1648103170000|2022-03-24 06:26:10|4472.32|4471.72|4472.32|4471.72|4472.32|4471.72|4472.32|4471.72|5
1648103180000|2022-03-24 06:26:20|4472.45|4471.85|4472.45|4471.85|4472.45|4471.85|4472.45|4471.85|0
1648103190000|2022-03-24 06:26:30|4472.2|4471.6|4471.95|4471.35|4472.2|4471.6|4471.95|4471.35|24
1648103200000|2022-03-24 06:26:40|4472.2|4471.6|4471.95|4471.35|4472.2|4471.6|4471.95|4471.35|30
1648103210000|2022-03-24 06:26:50|4472.2|4471.6|4472.07|4471.47|4472.2|4471.6|4471.95|4471.35|9
1648103220000|2022-03-24 06:27:00|4471.95|4471.35|4471.95|4471.35|4472.07|4471.47|4471.95|4471.35|4
1648103230000|2022-03-24 06:27:10|4472.2|4471.6|4472.2|4471.6|4472.32|4471.72|4472.2|4471.6|65
1648103240000|2022-03-24 06:27:20|4472.32|4471.72|4472.2|4471.6|4472.32|4471.72|4472.2|4471.6|10
1648103250000|2022-03-24 06:27:30|4472.32|4471.72|4472.45|4471.85|4472.45|4471.85|4472.32|4471.72|1
1648103260000|2022-03-24 06:27:40|4472.32|4471.72|4472.2|4471.6|4472.32|4471.72|4472.2|4471.6|20
1648103270000|2022-03-24 06:27:50|4472.07|4471.47|4472.2|4471.6|4472.2|4471.6|4472.07|4471.47|3
1648103290000|2022-03-24 06:28:10|4472.32|4471.72|4472.2|4471.6|4472.32|4471.72|4472.2|4471.6|23
1648103300000|2022-03-24 06:28:20|4472.45|4471.85|4472.45|4471.85|4472.45|4471.85|4472.45|4471.85|8
1648103310000|2022-03-24 06:28:30|||||||||2
1648103320000|2022-03-24 06:28:40|4472.2|4471.6|4472.45|4471.85|4472.45|4471.85|4472.2|4471.6|13
1648103330000|2022-03-24 06:28:50|4472.7|4472.1|4472.7|4472.1|4472.7|4472.1|4472.7|4472.1|14
1648103340000|2022-03-24 06:29:00|4472.45|4471.85|4472.57|4471.97|4472.7|4472.1|4472.45|4471.85|26
1648103350000|2022-03-24 06:29:10|4472.7|4472.1|4472.7|4472.1|4472.7|4472.1|4472.57|4471.97|10
1648103360000|2022-03-24 06:29:20|4472.57|4471.97|4472.45|4471.85|4472.7|4472.1|4472.45|4471.85|16
1648103370000|2022-03-24 06:29:30|4472.57|4471.97|4472.7|4472.1|4472.7|4472.1|4472.57|4471.97|13
1648103380000|2022-03-24 06:29:40|4472.57|4471.97|4472.7|4472.1|4472.95|4472.35|4472.57|4471.97|21
1648103390000|2022-03-24 06:29:50|4472.82|4472.22|4472.57|4471.97|4472.82|4472.22|4472.57|4471.97|7
1648103400000|2022-03-24 06:30:00|4472.7|4472.1|4472.7|4472.1|4472.7|4472.1|4472.57|4471.97|0
1648103410000|2022-03-24 06:30:10|4472.57|4471.97|4472.57|4471.97|4472.57|4471.97|4472.45|4471.85|17
1648103420000|2022-03-24 06:30:20|4472.7|4472.1|4472.7|4472.1|4472.95|4472.35|4472.7|4472.1|10
1648103430000|2022-03-24 06:30:30|4472.57|4471.97|4472.95|4472.35|4472.95|4472.35|4472.57|4471.97|41
1648103440000|2022-03-24 06:30:40|4472.82|4472.22|4472.95|4472.35|4472.95|4472.35|4472.82|4472.22|2
1648103450000|2022-03-24 06:30:50|4473.2|4472.6|4473.2|4472.6|4473.2|4472.6|4473.2|4472.6|10
1648103460000|2022-03-24 06:31:00|4472.95|4472.35|4472.95|4472.35|4472.95|4472.35|4472.95|4472.35|5
1648103470000|2022-03-24 06:31:10|4473.07|4472.47|4472.95|4472.35|4473.07|4472.47|4472.95|4472.35|13
1648103480000|2022-03-24 06:31:20|||||||||2
1648103490000|2022-03-24 06:31:30|4473.2|4472.6|4473.2|4472.6|4473.2|4472.6|4473.2|4472.6|9
1648103500000|2022-03-24 06:31:40|||||||||2
1648103510000|2022-03-24 06:31:50|4473.07|4472.47|4473.2|4472.6|4473.2|4472.6|4473.07|4472.47|29
1648103520000|2022-03-24 06:32:00|4472.95|4472.35|4472.7|4472.1|4472.95|4472.35|4472.7|4472.1|21
1648103530000|2022-03-24 06:32:10|4472.82|4472.22|4472.82|4472.22|4472.82|4472.22|4472.82|4472.22|17
1648103540000|2022-03-24 06:32:20|4472.7|4472.1|4472.7|4472.1|4472.82|4472.22|4472.7|4472.1|7
1648103550000|2022-03-24 06:32:30|4472.82|4472.22|4472.82|4472.22|4472.82|4472.22|4472.82|4472.22|5
1648103560000|2022-03-24 06:32:40|4472.7|4472.1|4472.7|4472.1|4472.7|4472.1|4472.7|4472.1|0
1648103570000|2022-03-24 06:32:50|4472.82|4472.22|4472.57|4471.97|4472.82|4472.22|4472.57|4471.97|11
1648103580000|2022-03-24 06:33:00|4472.7|4472.1|4472.45|4471.85|4472.7|4472.1|4472.2|4471.6|8
1648103590000|2022-03-24 06:33:10|4472.32|4471.72|4472.32|4471.72|4472.32|4471.72|4472.32|4471.72|17
1648103600000|2022-03-24 06:33:20|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|2
1648103610000|2022-03-24 06:33:30|4472.07|4471.47|4472.2|4471.6|4472.2|4471.6|4471.95|4471.35|17
1648103620000|2022-03-24 06:33:40|||||||||1
1648103640000|2022-03-24 06:34:00|4472.45|4471.85|4472.32|4471.72|4472.45|4471.85|4472.32|4471.72|18
1648103650000|2022-03-24 06:34:10|4472.2|4471.6|4472.32|4471.72|4472.45|4471.85|4472.2|4471.6|14
1648103660000|2022-03-24 06:34:20|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|3
1648103670000|2022-03-24 06:34:30|||||||||4
1648103680000|2022-03-24 06:34:40|4472.07|4471.47|4471.95|4471.35|4472.07|4471.47|4471.95|4471.35|5
1648103690000|2022-03-24 06:34:50|||||||||44
1648103700000|2022-03-24 06:35:00|4472.07|4471.47|4472.2|4471.6|4472.2|4471.6|4472.07|4471.47|18
1648103710000|2022-03-24 06:35:10|4472.32|4471.72|4472.32|4471.72|4472.32|4471.72|4472.2|4471.6|2
1648103720000|2022-03-24 06:35:20|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|1
1648103730000|2022-03-24 06:35:30|4472.07|4471.47|4472.07|4471.47|4472.2|4471.6|4472.07|4471.47|11
1648103740000|2022-03-24 06:35:40|4471.95|4471.35|4471.95|4471.35|4471.95|4471.35|4471.95|4471.35|0
1648103750000|2022-03-24 06:35:50|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|12
1648103760000|2022-03-24 06:36:00|4472.07|4471.47|4472.2|4471.6|4472.2|4471.6|4472.07|4471.47|10
1648103770000|2022-03-24 06:36:10|||||||||3
1648103780000|2022-03-24 06:36:20|4471.95|4471.35|4471.95|4471.35|4472.07|4471.47|4471.95|4471.35|12
1648103790000|2022-03-24 06:36:30|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|4472.07|4471.47|56
1648103800000|2022-03-24 06:36:40|||||||||10
1648103810000|2022-03-24 06:36:50|4472.07|4471.47|4472.2|4471.6|4472.2|4471.6|4471.95|4471.35|7
1648103820000|2022-03-24 06:37:00|4472.07|4471.47|4472.2|4471.6|4472.2|4471.6|4472.07|4471.47|13
1648103840000|2022-03-24 06:37:20|4471.95|4471.35|4471.95|4471.35|4471.95|4471.35|4471.95|4471.35|4
1648103850000|2022-03-24 06:37:30|4472.07|4471.47|4472.2|4471.6|4472.2|4471.6|4472.07|4471.47|7
1648103860000|2022-03-24 06:37:40|4472.45|4471.85|4472.2|4471.6|4472.45|4471.85|4472.2|4471.6|24
1648103870000|2022-03-24 06:37:50|4472.07|4471.47|4472.2|4471.6|4472.2|4471.6|4472.07|4471.47|10
1648103880000|2022-03-24 06:38:00|||||||||12
1648103900000|2022-03-24 06:38:20|||||||||2
1648103910000|2022-03-24 06:38:30|4472.07|4471.47|4472.32|4471.72|4472.32|4471.72|4472.07|4471.47|12
1648103920000|2022-03-24 06:38:40|4472.45|4471.85|4472.7|4472.1|4472.7|4472.1|4472.45|4471.85|31
1648103930000|2022-03-24 06:38:50|4472.57|4471.97|4472.45|4471.85|4472.7|4472.1|4472.45|4471.85|13
1648103940000|2022-03-24 06:39:00|||||||||3
1648103950000|2022-03-24 06:39:10|||||||||1
1648103970000|2022-03-24 06:39:30|4472.32|4471.72|4472.32|4471.72|4472.32|4471.72|4472.32|4471.72|25
1648103980000|2022-03-24 06:39:40|4472.45|4471.85|4472.45|4471.85|4472.45|4471.85|4472.45|4471.85|3
1648103990000|2022-03-24 06:39:50|4472.7|4472.1|4472.82|4472.22|4472.95|4472.35|4472.7|4472.1|7
1648104000000|2022-03-24 06:40:00|4472.95|4472.35|4472.57|4471.97|4472.95|4472.35|4472.57|4471.97|6
1648104010000|2022-03-24 06:40:10|4472.7|4472.1|4472.7|4472.1|4472.95|4472.35|4472.57|4471.97|11
1648104020000|2022-03-24 06:40:20|4472.95|4472.35|4472.82|4472.22|4472.95|4472.35|4472.7|4472.1|13
1648104030000|2022-03-24 06:40:30|4472.95|4472.35|4472.82|4472.22|4472.95|4472.35|4472.82|4472.22|2
1648104040000|2022-03-24 06:40:40|4472.95|4472.35|4472.7|4472.1|4472.95|4472.35|4472.7|4472.1|2
1648104050000|2022-03-24 06:40:50|||||||||2
1648104060000|2022-03-24 06:41:00|4472.57|4471.97|4472.57|4471.97|4472.57|4471.97|4472.57|4471.97|5
1648104070000|2022-03-24 06:41:10|4472.45|4471.85|4472.57|4471.97|4472.7|4472.1|4472.45|4471.85|3
1648104080000|2022-03-24 06:41:20|4472.45|4471.85|4472.7|4472.1|4472.7|4472.1|4472.45|4471.85|7
1648104100000|2022-03-24 06:41:40|4472.45|4471.85|4472.45|4471.85|4472.7|4472.1|4472.45|4471.85|19
1648104120000|2022-03-24 06:42:00|||||||||11
1648104130000|2022-03-24 06:42:10|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|3
1648104140000|2022-03-24 06:42:20|4471.95|4471.35|4471.95|4471.35|4471.95|4471.35|4471.95|4471.35|6
1648104160000|2022-03-24 06:42:40|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|6
1648104180000|2022-03-24 06:43:00|||||||||1
1648104190000|2022-03-24 06:43:10|4472.32|4471.72|4472.32|4471.72|4472.32|4471.72|4472.32|4471.72|17
1648104200000|2022-03-24 06:43:20|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|4472.07|4471.47|0
1648104220000|2022-03-24 06:43:40|4472.07|4471.47|4472.2|4471.6|4472.2|4471.6|4472.07|4471.47|1
1648104230000|2022-03-24 06:43:50|4472.07|4471.47|4471.95|4471.35|4472.07|4471.47|4471.95|4471.35|7
1648104240000|2022-03-24 06:44:00|4472.07|4471.47|4472.07|4471.47|4472.07|4471.47|4472.07|4471.47|7
1648104250000|2022-03-24 06:44:10|4471.95|4471.35|4472.45|4471.85|4472.45|4471.85|4471.95|4471.35|30
1648104260000|2022-03-24 06:44:20|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|4
1648104270000|2022-03-24 06:44:30|||||||||1
1648104280000|2022-03-24 06:44:40|4471.95|4471.35|4472.2|4471.6|4472.2|4471.6|4471.95|4471.35|12
1648104290000|2022-03-24 06:44:50|4472.45|4471.85|4472.32|4471.72|4472.45|4471.85|4472.2|4471.6|6
1648104300000|2022-03-24 06:45:00|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|4471.95|4471.35|56
1648104310000|2022-03-24 06:45:10|4472.45|4471.85|4472.45|4471.85|4472.45|4471.85|4472.45|4471.85|2
1648104330000|2022-03-24 06:45:30|4472.7|4472.1|4472.45|4471.85|4472.7|4472.1|4472.45|4471.85|11
1648104350000|2022-03-24 06:45:50|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|4472.07|4471.47|17
1648104360000|2022-03-24 06:46:00|4472.32|4471.72|4471.95|4471.35|4472.32|4471.72|4471.95|4471.35|36
1648104370000|2022-03-24 06:46:10|4472.07|4471.47|4471.95|4471.35|4472.07|4471.47|4471.95|4471.35|4
1648104400000|2022-03-24 06:46:40|4472.07|4471.47|4471.95|4471.35|4472.07|4471.47|4471.95|4471.35|48
1648104420000|2022-03-24 06:47:00|4472.07|4471.47|4472.07|4471.47|4472.2|4471.6|4472.07|4471.47|22
1648104430000|2022-03-24 06:47:10|4471.95|4471.35|4472.07|4471.47|4472.2|4471.6|4471.95|4471.35|9
1648104440000|2022-03-24 06:47:20|4471.95|4471.35|4471.95|4471.35|4471.95|4471.35|4471.95|4471.35|5
1648104450000|2022-03-24 06:47:30|4472.07|4471.47|4471.95|4471.35|4472.2|4471.6|4471.95|4471.35|10
1648104460000|2022-03-24 06:47:40|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|4
1648104480000|2022-03-24 06:48:00|4472.07|4471.47|4472.07|4471.47|4472.07|4471.47|4472.07|4471.47|16
1648104490000|2022-03-24 06:48:10|4471.95|4471.35|4471.95|4471.35|4472.2|4471.6|4471.95|4471.35|5
1648104540000|2022-03-24 06:49:00|||||||||51
1648104560000|2022-03-24 06:49:20|4472.07|4471.47|4471.95|4471.35|4472.07|4471.47|4471.95|4471.35|12
1648104570000|2022-03-24 06:49:30|||||||||15
1648104580000|2022-03-24 06:49:40|||||||||32
1648104590000|2022-03-24 06:49:50|||||||||24
1648104600000|2022-03-24 06:50:00|4472.2|4471.6|4471.95|4471.35|4472.2|4471.6|4471.95|4471.35|16
1648104620000|2022-03-24 06:50:20|||||||||32
1648104630000|2022-03-24 06:50:30|4470.7|4470.1|4470.7|4470.1|4470.7|4470.1|4470.7|4470.1|121
1648104640000|2022-03-24 06:50:40|4470.45|4469.85|4470.7|4470.1|4470.7|4470.1|4470.45|4469.85|36
1648104650000|2022-03-24 06:50:50|4470.45|4469.85|4470.2|4469.6|4470.45|4469.85|4470.2|4469.6|19
1648104660000|2022-03-24 06:51:00|4470.32|4469.72|4469.7|4469.1|4470.32|4469.72|4469.7|4469.1|85
1648104670000|2022-03-24 06:51:10|4469.57|4468.97|4470.45|4469.85|4470.45|4469.85|4469.57|4468.97|67
1648104680000|2022-03-24 06:51:20|||||||||1
1648104690000|2022-03-24 06:51:30|||||||||9
1648104700000|2022-03-24 06:51:40|4470.2|4469.6|4470.45|4469.85|4470.45|4469.85|4470.2|4469.6|16
1648104710000|2022-03-24 06:51:50|||||||||1
1648104720000|2022-03-24 06:52:00|||||||||2
1648104740000|2022-03-24 06:52:20|4470.2|4469.6|4469.95|4469.35|4470.2|4469.6|4469.95|4469.35|51
1648104750000|2022-03-24 06:52:30|4469.7|4469.1|4469.7|4469.1|4469.7|4469.1|4469.7|4469.1|52
1648104760000|2022-03-24 06:52:40|4469.45|4468.85|4469.45|4468.85|4469.45|4468.85|4469.2|4468.6|32
1648104770000|2022-03-24 06:52:50|||||||||12
1648104780000|2022-03-24 06:53:00|4469.2|4468.6|4469.45|4468.85|4469.45|4468.85|4469.2|4468.6|41
1648104790000|2022-03-24 06:53:10|4469.57|4468.97|4469.45|4468.85|4469.7|4469.1|4469.45|4468.85|10
1648104800000|2022-03-24 06:53:20|4469.32|4468.72|4469.45|4468.85|4469.45|4468.85|4469.32|4468.72|1
1648104810000|2022-03-24 06:53:30|||||||||8
1648104820000|2022-03-24 06:53:40|4469.32|4468.72|4469.45|4468.85|4469.45|4468.85|4469.32|4468.72|13
1648104830000|2022-03-24 06:53:50|4469.2|4468.6|4469.2|4468.6|4469.2|4468.6|4469.2|4468.6|28
1648104840000|2022-03-24 06:54:00|4469.7|4469.1|4469.7|4469.1|4469.7|4469.1|4469.45|4468.85|49
1648104850000|2022-03-24 06:54:10|4469.45|4468.85|4469.45|4468.85|4469.7|4469.1|4469.45|4468.85|13
1648104860000|2022-03-24 06:54:20|4469.7|4469.1|4469.7|4469.1|4469.7|4469.1|4469.7|4469.1|4
1648104870000|2022-03-24 06:54:30|4469.45|4468.85|4469.7|4469.1|4469.7|4469.1|4469.45|4468.85|6
1648104890000|2022-03-24 06:54:50|4469.57|4468.97|4469.7|4469.1|4469.7|4469.1|4469.45|4468.85|9
1648104900000|2022-03-24 06:55:00|4469.45|4468.85|4469.7|4469.1|4469.7|4469.1|4469.45|4468.85|16
1648104920000|2022-03-24 06:55:20|4469.45|4468.85|4469.45|4468.85|4469.45|4468.85|4469.45|4468.85|8
1648104940000|2022-03-24 06:55:40|||||||||2
1648104960000|2022-03-24 06:56:00|||||||||1
1648104970000|2022-03-24 06:56:10|4469.32|4468.72|4469.45|4468.85|4469.45|4468.85|4469.32|4468.72|12
1648104980000|2022-03-24 06:56:20|4469.32|4468.72|4469.2|4468.6|4469.45|4468.85|4469.2|4468.6|14
1648104990000|2022-03-24 06:56:30|4469.32|4468.72|4469.57|4468.97|4469.7|4469.1|4469.32|4468.72|9
1648105000000|2022-03-24 06:56:40|4469.7|4469.1|4469.7|4469.1|4469.95|4469.35|4469.7|4469.1|13
1648105010000|2022-03-24 06:56:50|4469.57|4468.97|4469.95|4469.35|4469.95|4469.35|4469.57|4468.97|22
1648105020000|2022-03-24 06:57:00|4470.07|4469.47|4469.95|4469.35|4470.07|4469.47|4469.95|4469.35|24
1648105030000|2022-03-24 06:57:10|4469.82|4469.22|4469.7|4469.1|4469.82|4469.22|4469.7|4469.1|5
1648105040000|2022-03-24 06:57:20|4469.82|4469.22|4469.7|4469.1|4469.95|4469.35|4469.7|4469.1|8
1648105050000|2022-03-24 06:57:30|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|7
1648105060000|2022-03-24 06:57:40|4469.82|4469.22|4469.82|4469.22|4469.82|4469.22|4469.82|4469.22|6
1648105070000|2022-03-24 06:57:50|4469.95|4469.35|4469.82|4469.22|4469.95|4469.35|4469.82|4469.22|4
1648105080000|2022-03-24 06:58:00|4469.7|4469.1|4469.7|4469.1|4469.7|4469.1|4469.7|4469.1|7
1648105090000|2022-03-24 06:58:10|4469.57|4468.97|4469.7|4469.1|4469.7|4469.1|4469.57|4468.97|5
1648105100000|2022-03-24 06:58:20|||||||||2
1648105110000|2022-03-24 06:58:30|||||||||16
1648105120000|2022-03-24 06:58:40|4469.82|4469.22|4469.7|4469.1|4469.95|4469.35|4469.7|4469.1|7
1648105130000|2022-03-24 06:58:50|||||||||1
1648105140000|2022-03-24 06:59:00|||||||||7
1648105150000|2022-03-24 06:59:10|4469.82|4469.22|4469.82|4469.22|4469.95|4469.35|4469.7|4469.1|22
1648105160000|2022-03-24 06:59:20|4469.95|4469.35|4469.82|4469.22|4469.95|4469.35|4469.7|4469.1|2
1648105170000|2022-03-24 06:59:30|4469.7|4469.1|4469.95|4469.35|4469.95|4469.35|4469.7|4469.1|3
1648105180000|2022-03-24 06:59:40|4469.82|4469.22|4469.95|4469.35|4469.95|4469.35|4469.7|4469.1|3
1648105190000|2022-03-24 06:59:50|4469.7|4469.1|4469.7|4469.1|4469.82|4469.22|4469.7|4469.1|8
1648105200000|2022-03-24 07:00:00|4469.57|4468.97|4470.2|4469.6|4470.2|4469.6|4469.45|4468.85|110
1648105210000|2022-03-24 07:00:10|4470.32|4469.72|4470.2|4469.6|4470.32|4469.72|4470.2|4469.6|14
1648105220000|2022-03-24 07:00:20|4470.45|4469.85|4470.95|4470.35|4470.95|4470.35|4470.45|4469.85|57
1648105230000|2022-03-24 07:00:30|4470.82|4470.22|4470.95|4470.35|4470.95|4470.35|4470.82|4470.22|3
1648105240000|2022-03-24 07:00:40|||||||||4
1648105250000|2022-03-24 07:00:50|4471.2|4470.6|4471.2|4470.6|4471.45|4470.85|4471.2|4470.6|49
1648105260000|2022-03-24 07:01:00|4470.95|4470.35|4470.7|4470.1|4470.95|4470.35|4470.7|4470.1|47
1648105270000|2022-03-24 07:01:10|4470.95|4470.35|4471.2|4470.6|4471.2|4470.6|4470.7|4470.1|18
1648105280000|2022-03-24 07:01:20|4471.45|4470.85|4471.45|4470.85|4471.45|4470.85|4471.07|4470.47|87
1648105290000|2022-03-24 07:01:30|4471.2|4470.6|4471.2|4470.6|4471.2|4470.6|4471.2|4470.6|6
1648105300000|2022-03-24 07:01:40|4471.32|4470.72|4471.45|4470.85|4471.45|4470.85|4471.32|4470.72|20
1648105310000|2022-03-24 07:01:50|4471.95|4471.35|4472.7|4472.1|4472.7|4472.1|4471.95|4471.35|48
1648105320000|2022-03-24 07:02:00|4472.45|4471.85|4471.45|4470.85|4472.45|4471.85|4471.45|4470.85|32
1648105330000|2022-03-24 07:02:10|4471.57|4470.97|4471.7|4471.1|4471.95|4471.35|4471.57|4470.97|48
1648105340000|2022-03-24 07:02:20|4471.2|4470.6|4471.2|4470.6|4471.2|4470.6|4471.2|4470.6|29
1648105350000|2022-03-24 07:02:30|4471.45|4470.85|4471.45|4470.85|4471.45|4470.85|4471.45|4470.85|7
1648105370000|2022-03-24 07:02:50|4471.2|4470.6|4471.2|4470.6|4471.2|4470.6|4470.95|4470.35|51
1648105380000|2022-03-24 07:03:00|4471.32|4470.72|4471.2|4470.6|4471.32|4470.72|4470.95|4470.35|21
1648105390000|2022-03-24 07:03:10|4470.95|4470.35|4470.7|4470.1|4471.2|4470.6|4470.7|4470.1|31
1648105400000|2022-03-24 07:03:20|4470.82|4470.22|4470.95|4470.35|4470.95|4470.35|4470.7|4470.1|3
1648105410000|2022-03-24 07:03:30|4471.2|4470.6|4470.95|4470.35|4471.2|4470.6|4470.95|4470.35|13
1648105430000|2022-03-24 07:03:50|||||||||1
1648105440000|2022-03-24 07:04:00|4471.07|4470.47|4471.2|4470.6|4471.45|4470.85|4471.07|4470.47|25
1648105450000|2022-03-24 07:04:10|4471.32|4470.72|4471.7|4471.1|4471.7|4471.1|4471.2|4470.6|55
1648105460000|2022-03-24 07:04:20|4471.45|4470.85|4471.45|4470.85|4471.45|4470.85|4471.45|4470.85|7
1648105470000|2022-03-24 07:04:30|4471.2|4470.6|4471.2|4470.6|4471.2|4470.6|4471.2|4470.6|5
1648105480000|2022-03-24 07:04:40|4471.07|4470.47|4471.07|4470.47|4471.07|4470.47|4471.07|4470.47|8
1648105490000|2022-03-24 07:04:50|4471.2|4470.6|4470.95|4470.35|4471.2|4470.6|4470.95|4470.35|21
1648105500000|2022-03-24 07:05:00|4470.82|4470.22|4470.57|4469.97|4470.82|4470.22|4470.45|4469.85|49
1648105510000|2022-03-24 07:05:10|4470.45|4469.85|4470.7|4470.1|4470.7|4470.1|4470.45|4469.85|17
1648105520000|2022-03-24 07:05:20|4470.57|4469.97|4470.82|4470.22|4470.82|4470.22|4470.57|4469.97|13
1648105530000|2022-03-24 07:05:30|4470.7|4470.1|4470.45|4469.85|4470.7|4470.1|4470.45|4469.85|6
1648105540000|2022-03-24 07:05:40|4470.2|4469.6|4469.7|4469.1|4470.2|4469.6|4469.7|4469.1|29
1648105550000|2022-03-24 07:05:50|4469.45|4468.85|4469.45|4468.85|4469.45|4468.85|4469.32|4468.72|34
1648105560000|2022-03-24 07:06:00|||||||||47
1648105570000|2022-03-24 07:06:10|4469.57|4468.97|4469.32|4468.72|4469.7|4469.1|4469.2|4468.6|37
1648105580000|2022-03-24 07:06:20|4469.45|4468.85|4469.2|4468.6|4469.45|4468.85|4469.2|4468.6|7
1648105590000|2022-03-24 07:06:30|||||||||1
1648105600000|2022-03-24 07:06:40|||||||||63
1648105610000|2022-03-24 07:06:50|4469.7|4469.1|4469.7|4469.1|4469.7|4469.1|4469.45|4468.85|28
1648105620000|2022-03-24 07:07:00|4469.95|4469.35|4469.45|4468.85|4469.95|4469.35|4469.45|4468.85|45
1648105630000|2022-03-24 07:07:10|4469.57|4468.97|4469.7|4469.1|4469.95|4469.35|4469.57|4468.97|8
1648105640000|2022-03-24 07:07:20|4469.82|4469.22|4469.7|4469.1|4469.82|4469.22|4469.57|4468.97|2
1648105650000|2022-03-24 07:07:30|4469.57|4468.97|4469.45|4468.85|4469.7|4469.1|4469.45|4468.85|2
1648105660000|2022-03-24 07:07:40|4469.2|4468.6|4469.2|4468.6|4469.32|4468.72|4469.2|4468.6|23
1648105670000|2022-03-24 07:07:50|||||||||1
1648105680000|2022-03-24 07:08:00|||||||||27
1648105700000|2022-03-24 07:08:20|||||||||42
1648105710000|2022-03-24 07:08:30|4469.45|4468.85|4469.45|4468.85|4469.45|4468.85|4469.45|4468.85|30
1648105720000|2022-03-24 07:08:40|4469.7|4469.1|4469.7|4469.1|4469.7|4469.1|4469.7|4469.1|14
1648105730000|2022-03-24 07:08:50|4469.45|4468.85|4469.45|4468.85|4469.45|4468.85|4469.45|4468.85|6
1648105740000|2022-03-24 07:09:00|4469.57|4468.97|4469.7|4469.1|4469.7|4469.1|4469.57|4468.97|5
1648105750000|2022-03-24 07:09:10|||||||||2
1648105760000|2022-03-24 07:09:20|||||||||1
1648105770000|2022-03-24 07:09:30|4469.45|4468.85|4469.7|4469.1|4469.7|4469.1|4469.45|4468.85|14
1648105780000|2022-03-24 07:09:40|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|19
1648105790000|2022-03-24 07:09:50|4470.2|4469.6|4470.2|4469.6|4470.32|4469.72|4470.2|4469.6|8
1648105800000|2022-03-24 07:10:00|4470.32|4469.72|4470.7|4470.1|4470.7|4470.1|4470.2|4469.6|36
1648105810000|2022-03-24 07:10:10|4470.57|4469.97|4470.95|4470.35|4470.95|4470.35|4470.2|4469.6|15
1648105820000|2022-03-24 07:10:20|||||||||3
1648105830000|2022-03-24 07:10:30|4470.7|4470.1|4470.95|4470.35|4470.95|4470.35|4470.7|4470.1|5
1648105840000|2022-03-24 07:10:40|||||||||18
1648105850000|2022-03-24 07:10:50|4470.7|4470.1|4470.7|4470.1|4470.7|4470.1|4470.7|4470.1|17
1648105870000|2022-03-24 07:11:10|4470.45|4469.85|4470.45|4469.85|4470.45|4469.85|4470.45|4469.85|4
1648105880000|2022-03-24 07:11:20|4470.57|4469.97|4470.2|4469.6|4470.57|4469.97|4470.2|4469.6|11
1648105890000|2022-03-24 07:11:30|4470.45|4469.85|4470.45|4469.85|4470.57|4469.97|4470.2|4469.6|28
1648105900000|2022-03-24 07:11:40|4470.57|4469.97|4470.7|4470.1|4470.7|4470.1|4470.57|4469.97|1
1648105910000|2022-03-24 07:11:50|4470.45|4469.85|4470.45|4469.85|4470.45|4469.85|4470.45|4469.85|7
1648105920000|2022-03-24 07:12:00|4470.7|4470.1|4470.95|4470.35|4470.95|4470.35|4470.7|4470.1|40
1648105930000|2022-03-24 07:12:10|4471.07|4470.47|4470.95|4470.35|4471.07|4470.47|4470.95|4470.35|3
1648105940000|2022-03-24 07:12:20|||||||||1
1648105960000|2022-03-24 07:12:40|4470.7|4470.1|4470.82|4470.22|4470.82|4470.22|4470.7|4470.1|73
1648105970000|2022-03-24 07:12:50|4470.95|4470.35|4470.7|4470.1|4470.95|4470.35|4470.7|4470.1|3
1648105980000|2022-03-24 07:13:00|4470.45|4469.85|4470.57|4469.97|4470.57|4469.97|4470.45|4469.85|39
1648105990000|2022-03-24 07:13:10|4470.45|4469.85|4470.45|4469.85|4470.45|4469.85|4470.32|4469.72|8
1648106000000|2022-03-24 07:13:20|4470.32|4469.72|4470.45|4469.85|4470.45|4469.85|4470.32|4469.72|7
1648106010000|2022-03-24 07:13:30|||||||||2
1648106020000|2022-03-24 07:13:40|4470.2|4469.6|4470.45|4469.85|4470.45|4469.85|4470.2|4469.6|18
1648106030000|2022-03-24 07:13:50|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|6
1648106040000|2022-03-24 07:14:00|4470.32|4469.72|4470.2|4469.6|4470.45|4469.85|4470.2|4469.6|11
1648106060000|2022-03-24 07:14:20|4470.7|4470.1|4470.95|4470.35|4471.07|4470.47|4470.57|4469.97|50
1648106070000|2022-03-24 07:14:30|4471.07|4470.47|4471.2|4470.6|4471.2|4470.6|4470.95|4470.35|25
1648106080000|2022-03-24 07:14:40|4471.07|4470.47|4471.7|4471.1|4471.7|4471.1|4471.07|4470.47|14
1648106090000|2022-03-24 07:14:50|4471.95|4471.35|4472.2|4471.6|4472.45|4471.85|4471.95|4471.35|60
1648106100000|2022-03-24 07:15:00|4472.45|4471.85|4472.2|4471.6|4472.45|4471.85|4472.2|4471.6|35
1648106110000|2022-03-24 07:15:10|4472.32|4471.72|4472.7|4472.1|4472.7|4472.1|4472.2|4471.6|34
1648106120000|2022-03-24 07:15:20|4472.57|4471.97|4472.7|4472.1|4472.7|4472.1|4472.45|4471.85|34
1648106130000|2022-03-24 07:15:30|4472.45|4471.85|4472.45|4471.85|4472.45|4471.85|4472.45|4471.85|15
1648106140000|2022-03-24 07:15:40|4472.7|4472.1|4472.82|4472.22|4472.82|4472.22|4472.7|4472.1|7
1648106150000|2022-03-24 07:15:50|4472.7|4472.1|4473.2|4472.6|4473.7|4473.1|4472.7|4472.1|94
1648106160000|2022-03-24 07:16:00|4472.95|4472.35|4472.95|4472.35|4472.95|4472.35|4472.7|4472.1|36
1648106170000|2022-03-24 07:16:10|4472.7|4472.1|4472.57|4471.97|4472.7|4472.1|4472.45|4471.85|11
1648106180000|2022-03-24 07:16:20|4472.45|4471.85|4472.7|4472.1|4472.7|4472.1|4472.45|4471.85|16
1648106190000|2022-03-24 07:16:30|4472.95|4472.35|4472.95|4472.35|4472.95|4472.35|4472.95|4472.35|8
1648106200000|2022-03-24 07:16:40|4473.2|4472.6|4473.2|4472.6|4473.2|4472.6|4472.95|4472.35|20
1648106210000|2022-03-24 07:16:50|4472.95|4472.35|4473.2|4472.6|4473.2|4472.6|4472.95|4472.35|3
1648106220000|2022-03-24 07:17:00|4473.45|4472.85|4472.95|4472.35|4473.45|4472.85|4472.95|4472.35|15
1648106230000|2022-03-24 07:17:10|4473.2|4472.6|4473.2|4472.6|4473.2|4472.6|4473.07|4472.47|1
1648106240000|2022-03-24 07:17:20|4472.95|4472.35|4472.82|4472.22|4472.95|4472.35|4472.82|4472.22|3
1648106250000|2022-03-24 07:17:30|4472.95|4472.35|4472.45|4471.85|4472.95|4472.35|4472.45|4471.85|12
1648106260000|2022-03-24 07:17:40|||||||||31
1648106270000|2022-03-24 07:17:50|4472.57|4471.97|4472.7|4472.1|4472.7|4472.1|4472.45|4471.85|9
1648106280000|2022-03-24 07:18:00|4472.95|4472.35|4473.2|4472.6|4473.2|4472.6|4472.95|4472.35|26
1648106290000|2022-03-24 07:18:10|4473.45|4472.85|4473.7|4473.1|4473.7|4473.1|4473.45|4472.85|16
1648106300000|2022-03-24 07:18:20|4473.57|4472.97|4473.57|4472.97|4473.7|4473.1|4473.57|4472.97|16
1648106310000|2022-03-24 07:18:30|4473.45|4472.85|4473.7|4473.1|4473.7|4473.1|4473.45|4472.85|10
1648106320000|2022-03-24 07:18:40|4473.82|4473.22|4473.82|4473.22|4473.95|4473.35|4473.7|4473.1|40
1648106330000|2022-03-24 07:18:50|4473.7|4473.1|4473.82|4473.22|4473.95|4473.35|4473.7|4473.1|2
1648106340000|2022-03-24 07:19:00|4473.95|4473.35|4473.7|4473.1|4473.95|4473.35|4473.7|4473.1|2
1648106350000|2022-03-24 07:19:10|4473.82|4473.22|4473.95|4473.35|4473.95|4473.35|4473.7|4473.1|13
1648106360000|2022-03-24 07:19:20|4474.7|4474.1|4474.7|4474.1|4474.7|4474.1|4474.7|4474.1|175
1648106370000|2022-03-24 07:19:30|4474.45|4473.85|4474.95|4474.35|4474.95|4474.35|4474.45|4473.85|37
1648106380000|2022-03-24 07:19:40|4474.82|4474.22|4476.2|4475.6|4476.2|4475.6|4474.82|4474.22|98
1648106390000|2022-03-24 07:19:50|4475.95|4475.35|4475.7|4475.1|4475.95|4475.35|4475.7|4475.1|22
1648106400000|2022-03-24 07:20:00|4475.95|4475.35|4476.45|4475.85|4476.45|4475.85|4475.82|4475.22|45
1648106410000|2022-03-24 07:20:10|4476.32|4475.72|4476.7|4476.1|4476.95|4476.35|4476.2|4475.6|226
1648106420000|2022-03-24 07:20:20|4476.45|4475.85|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|41
1648106430000|2022-03-24 07:20:30|4477.2|4476.6|4476.7|4476.1|4477.2|4476.6|4476.7|4476.1|56
1648106440000|2022-03-24 07:20:40|4476.82|4476.22|4476.7|4476.1|4476.82|4476.22|4476.7|4476.1|7
1648106450000|2022-03-24 07:20:50|4476.82|4476.22|4476.95|4476.35|4476.95|4476.35|4476.7|4476.1|19
1648106460000|2022-03-24 07:21:00|4476.7|4476.1|4476.7|4476.1|4476.95|4476.35|4476.45|4475.85|36
1648106470000|2022-03-24 07:21:10|4476.57|4475.97|4476.2|4475.6|4476.57|4475.97|4476.2|4475.6|9
1648106480000|2022-03-24 07:21:20|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|5
1648106500000|2022-03-24 07:21:40|4476.2|4475.6|4476.45|4475.85|4476.45|4475.85|4476.2|4475.6|23
1648106510000|2022-03-24 07:21:50|4476.57|4475.97|4476.45|4475.85|4476.57|4475.97|4476.45|4475.85|11
1648106520000|2022-03-24 07:22:00|4476.2|4475.6|4475.7|4475.1|4476.2|4475.6|4475.7|4475.1|35
1648106530000|2022-03-24 07:22:10|4475.82|4475.22|4475.7|4475.1|4475.95|4475.35|4475.7|4475.1|51
1648106540000|2022-03-24 07:22:20|4475.45|4474.85|4474.45|4473.85|4475.45|4474.85|4474.32|4473.72|183
1648106550000|2022-03-24 07:22:30|4474.7|4474.1|4474.7|4474.1|4474.7|4474.1|4474.45|4473.85|14
1648106560000|2022-03-24 07:22:40|4474.57|4473.97|4474.2|4473.6|4474.7|4474.1|4474.2|4473.6|8
1648106570000|2022-03-24 07:22:50|4473.95|4473.35|4473.7|4473.1|4473.95|4473.35|4473.57|4472.97|46
1648106580000|2022-03-24 07:23:00|4473.95|4473.35|4473.95|4473.35|4473.95|4473.35|4473.7|4473.1|6
1648106590000|2022-03-24 07:23:10|4473.82|4473.22|4473.45|4472.85|4473.95|4473.35|4473.45|4472.85|17
1648106600000|2022-03-24 07:23:20|4473.32|4472.72|4473.2|4472.6|4473.45|4472.85|4473.2|4472.6|13
1648106610000|2022-03-24 07:23:30|4472.95|4472.35|4472.45|4471.85|4472.95|4472.35|4472.45|4471.85|38
1648106620000|2022-03-24 07:23:40|4472.57|4471.97|4472.45|4471.85|4472.57|4471.97|4472.45|4471.85|25
1648106630000|2022-03-24 07:23:50|4472.7|4472.1|4472.45|4471.85|4472.7|4472.1|4472.45|4471.85|9
1648106640000|2022-03-24 07:24:00|4472.7|4472.1|4472.07|4471.47|4472.7|4472.1|4472.07|4471.47|33
1648106650000|2022-03-24 07:24:10|4472.2|4471.6|4472.07|4471.47|4472.2|4471.6|4471.95|4471.35|16
1648106660000|2022-03-24 07:24:20|4471.95|4471.35|4471.95|4471.35|4471.95|4471.35|4471.95|4471.35|5
1648106670000|2022-03-24 07:24:30|4471.7|4471.1|4471.45|4470.85|4471.7|4471.1|4471.45|4470.85|22
1648106680000|2022-03-24 07:24:40|4471.2|4470.6|4471.2|4470.6|4471.2|4470.6|4470.95|4470.35|20
1648106690000|2022-03-24 07:24:50|4471.45|4470.85|4471.45|4470.85|4471.45|4470.85|4471.2|4470.6|22
1648106700000|2022-03-24 07:25:00|4471.2|4470.6|4470.95|4470.35|4471.2|4470.6|4470.7|4470.1|32
1648106710000|2022-03-24 07:25:10|4470.82|4470.22|4471.2|4470.6|4471.2|4470.6|4470.7|4470.1|21
1648106720000|2022-03-24 07:25:20|4471.32|4470.72|4471.2|4470.6|4471.32|4470.72|4471.2|4470.6|18
1648106730000|2022-03-24 07:25:30|4471.32|4470.72|4471.2|4470.6|4471.32|4470.72|4471.2|4470.6|5
1648106740000|2022-03-24 07:25:40|4471.07|4470.47|4471.2|4470.6|4471.2|4470.6|4470.95|4470.35|18
1648106750000|2022-03-24 07:25:50|4470.95|4470.35|4470.57|4469.97|4470.95|4470.35|4470.57|4469.97|64
1648106760000|2022-03-24 07:26:00|4470.45|4469.85|4470.45|4469.85|4470.7|4470.1|4470.45|4469.85|6
1648106770000|2022-03-24 07:26:10|4470.57|4469.97|4470.7|4470.1|4470.7|4470.1|4470.45|4469.85|23
1648106780000|2022-03-24 07:26:20|4470.45|4469.85|4470.7|4470.1|4470.7|4470.1|4470.45|4469.85|8
1648106790000|2022-03-24 07:26:30|4470.95|4470.35|4471.2|4470.6|4471.2|4470.6|4470.95|4470.35|21
1648106800000|2022-03-24 07:26:40|4470.95|4470.35|4471.2|4470.6|4471.2|4470.6|4470.95|4470.35|14
1648106810000|2022-03-24 07:26:50|4471.32|4470.72|4471.45|4470.85|4471.45|4470.85|4471.32|4470.72|12
1648106820000|2022-03-24 07:27:00|4471.7|4471.1|4471.45|4470.85|4471.7|4471.1|4471.2|4470.6|22
1648106830000|2022-03-24 07:27:10|4471.57|4470.97|4471.2|4470.6|4471.82|4471.22|4471.2|4470.6|17
1648106840000|2022-03-24 07:27:20|4471.45|4470.85|4471.2|4470.6|4471.45|4470.85|4471.2|4470.6|10
1648106850000|2022-03-24 07:27:30|4471.32|4470.72|4471.32|4470.72|4471.45|4470.85|4471.32|4470.72|12
1648106860000|2022-03-24 07:27:40|4471.2|4470.6|4470.95|4470.35|4471.2|4470.6|4470.95|4470.35|4
1648106870000|2022-03-24 07:27:50|4470.82|4470.22|4470.95|4470.35|4470.95|4470.35|4470.82|4470.22|8
1648106880000|2022-03-24 07:28:00|4471.32|4470.72|4471.2|4470.6|4471.32|4470.72|4471.07|4470.47|7
1648106890000|2022-03-24 07:28:10|4471.32|4470.72|4471.45|4470.85|4471.45|4470.85|4471.32|4470.72|5
1648106900000|2022-03-24 07:28:20|4471.32|4470.72|4471.32|4470.72|4471.45|4470.85|4471.32|4470.72|0
1648106910000|2022-03-24 07:28:30|4471.45|4470.85|4471.7|4471.1|4471.7|4471.1|4471.2|4470.6|10
1648106920000|2022-03-24 07:28:40|4471.95|4471.35|4472.07|4471.47|4472.2|4471.6|4471.95|4471.35|8
1648106930000|2022-03-24 07:28:50|4472.2|4471.6|4472.32|4471.72|4472.32|4471.72|4472.2|4471.6|22
1648106940000|2022-03-24 07:29:00|4472.2|4471.6|4472.45|4471.85|4472.45|4471.85|4472.2|4471.6|10
1648106950000|2022-03-24 07:29:10|4472.7|4472.1|4472.7|4472.1|4473.2|4472.6|4472.7|4472.1|24
1648106960000|2022-03-24 07:29:20|4472.82|4472.22|4472.7|4472.1|4472.95|4472.35|4472.7|4472.1|12
1648106970000|2022-03-24 07:29:30|4472.57|4471.97|4472.95|4472.35|4473.45|4472.85|4472.45|4471.85|80
1648106980000|2022-03-24 07:29:40|4472.7|4472.1|4472.82|4472.22|4472.95|4472.35|4472.7|4472.1|7
1648106990000|2022-03-24 07:29:50|4472.95|4472.35|4472.95|4472.35|4472.95|4472.35|4472.82|4472.22|2
1648107000000|2022-03-24 07:30:00|4473.07|4472.47|4472.45|4471.85|4473.2|4472.6|4472.45|4471.85|55
1648107010000|2022-03-24 07:30:10|4472.32|4471.72|4472.82|4472.22|4472.95|4472.35|4472.2|4471.6|40
1648107020000|2022-03-24 07:30:20|4472.95|4472.35|4472.95|4472.35|4473.45|4472.85|4472.82|4472.22|22
1648107030000|2022-03-24 07:30:30|4472.82|4472.22|4472.7|4472.1|4472.95|4472.35|4472.7|4472.1|25
1648107040000|2022-03-24 07:30:40|4472.45|4471.85|4472.32|4471.72|4472.45|4471.85|4472.2|4471.6|34
1648107050000|2022-03-24 07:30:50|4472.45|4471.85|4472.32|4471.72|4472.45|4471.85|4472.2|4471.6|17
1648107060000|2022-03-24 07:31:00|4472.45|4471.85|4472.2|4471.6|4472.45|4471.85|4471.95|4471.35|62
1648107070000|2022-03-24 07:31:10|4472.45|4471.85|4472.32|4471.72|4472.45|4471.85|4472.32|4471.72|15
1648107080000|2022-03-24 07:31:20|4472.2|4471.6|4471.95|4471.35|4472.2|4471.6|4471.95|4471.35|26
1648107090000|2022-03-24 07:31:30|4472.2|4471.6|4471.95|4471.35|4472.2|4471.6|4471.95|4471.35|10
1648107100000|2022-03-24 07:31:40|4472.07|4471.47|4471.95|4471.35|4472.07|4471.47|4471.82|4471.22|11
1648107110000|2022-03-24 07:31:50|4472.2|4471.6|4472.32|4471.72|4472.32|4471.72|4472.07|4471.47|18
1648107120000|2022-03-24 07:32:00|4472.2|4471.6|4473.2|4472.6|4473.32|4472.72|4472.2|4471.6|62
1648107140000|2022-03-24 07:32:20|4473.07|4472.47|4472.95|4472.35|4473.07|4472.47|4472.95|4472.35|30
1648107150000|2022-03-24 07:32:30|4472.45|4471.85|4472.45|4471.85|4472.57|4471.97|4472.45|4471.85|12
1648107160000|2022-03-24 07:32:40|4472.57|4471.97|4472.45|4471.85|4472.57|4471.97|4472.45|4471.85|10
1648107170000|2022-03-24 07:32:50|4472.7|4472.1|4473.2|4472.6|4473.2|4472.6|4472.7|4472.1|10
1648107180000|2022-03-24 07:33:00|4472.95|4472.35|4473.07|4472.47|4473.2|4472.6|4472.7|4472.1|11
1648107190000|2022-03-24 07:33:10|4473.2|4472.6|4472.95|4472.35|4473.2|4472.6|4472.7|4472.1|9
1648107200000|2022-03-24 07:33:20|4472.82|4472.22|4473.2|4472.6|4473.2|4472.6|4472.7|4472.1|43
1648107210000|2022-03-24 07:33:30|||||||||8
1648107220000|2022-03-24 07:33:40|4473.07|4472.47|4473.2|4472.6|4473.2|4472.6|4472.95|4472.35|4
1648107230000|2022-03-24 07:33:50|4472.95|4472.35|4472.45|4471.85|4472.95|4472.35|4472.45|4471.85|15
1648107240000|2022-03-24 07:34:00|4472.57|4471.97|4472.45|4471.85|4472.7|4472.1|4472.45|4471.85|17
1648107250000|2022-03-24 07:34:10|4472.7|4472.1|4472.7|4472.1|4472.7|4472.1|4472.7|4472.1|3
1648107260000|2022-03-24 07:34:20|4472.95|4472.35|4472.7|4472.1|4472.95|4472.35|4472.7|4472.1|50
1648107270000|2022-03-24 07:34:30|4472.82|4472.22|4473.2|4472.6|4473.2|4472.6|4472.7|4472.1|5
1648107280000|2022-03-24 07:34:40|4473.07|4472.47|4472.82|4472.22|4473.07|4472.47|4472.45|4471.85|17
1648107290000|2022-03-24 07:34:50|4472.7|4472.1|4472.7|4472.1|4472.82|4472.22|4472.7|4472.1|3
1648107300000|2022-03-24 07:35:00|4472.45|4471.85|4472.57|4471.97|4472.57|4471.97|4472.45|4471.85|6
1648107310000|2022-03-24 07:35:10|4472.45|4471.85|4472.45|4471.85|4472.45|4471.85|4472.2|4471.6|17
1648107320000|2022-03-24 07:35:20|4472.32|4471.72|4472.2|4471.6|4472.32|4471.72|4472.2|4471.6|12
1648107330000|2022-03-24 07:35:30|4472.07|4471.47|4472.07|4471.47|4472.2|4471.6|4471.95|4471.35|5
1648107340000|2022-03-24 07:35:40|4472.2|4471.6|4472.32|4471.72|4472.45|4471.85|4472.07|4471.47|7
1648107350000|2022-03-24 07:35:50|4472.45|4471.85|4472.2|4471.6|4472.45|4471.85|4472.2|4471.6|0
1648107360000|2022-03-24 07:36:00|4472.07|4471.47|4472.2|4471.6|4472.45|4471.85|4472.07|4471.47|2
1648107370000|2022-03-24 07:36:10|4472.32|4471.72|4472.45|4471.85|4472.45|4471.85|4472.2|4471.6|0
1648107380000|2022-03-24 07:36:20|4472.32|4471.72|4472.57|4471.97|4472.57|4471.97|4472.32|4471.72|4
1648107390000|2022-03-24 07:36:30|4472.7|4472.1|4472.7|4472.1|4472.7|4472.1|4472.7|4472.1|0
1648107400000|2022-03-24 07:36:40|4472.57|4471.97|4472.45|4471.85|4472.57|4471.97|4472.45|4471.85|13
1648107410000|2022-03-24 07:36:50|4472.57|4471.97|4472.7|4472.1|4472.7|4472.1|4472.57|4471.97|1
1648107420000|2022-03-24 07:37:00|4472.57|4471.97|4472.2|4471.6|4472.57|4471.97|4472.2|4471.6|7
1648107430000|2022-03-24 07:37:10|4471.95|4471.35|4472.2|4471.6|4472.32|4471.72|4471.95|4471.35|6
1648107440000|2022-03-24 07:37:20|4472.07|4471.47|4472.2|4471.6|4472.2|4471.6|4472.07|4471.47|2
1648107450000|2022-03-24 07:37:30|4472.07|4471.47|4472.2|4471.6|4472.2|4471.6|4472.07|4471.47|3
1648107460000|2022-03-24 07:37:40|4471.95|4471.35|4471.82|4471.22|4471.95|4471.35|4471.7|4471.1|22
1648107470000|2022-03-24 07:37:50|4471.7|4471.1|4471.82|4471.22|4471.82|4471.22|4471.7|4471.1|2
1648107480000|2022-03-24 07:38:00|4471.95|4471.35|4470.95|4470.35|4471.95|4471.35|4470.95|4470.35|42
1648107490000|2022-03-24 07:38:10|||||||||5
1648107500000|2022-03-24 07:38:20|4471.2|4470.6|4470.95|4470.35|4471.2|4470.6|4470.95|4470.35|23
1648107510000|2022-03-24 07:38:30|||||||||2
1648107520000|2022-03-24 07:38:40|4471.2|4470.6|4471.2|4470.6|4471.2|4470.6|4471.2|4470.6|9
1648107530000|2022-03-24 07:38:50|4470.95|4470.35|4470.95|4470.35|4470.95|4470.35|4470.82|4470.22|4
1648107540000|2022-03-24 07:39:00|||||||||1
1648107550000|2022-03-24 07:39:10|4471.07|4470.47|4470.7|4470.1|4471.07|4470.47|4470.7|4470.1|16
1648107560000|2022-03-24 07:39:20|4470.45|4469.85|4470.45|4469.85|4470.45|4469.85|4470.45|4469.85|17
1648107570000|2022-03-24 07:39:30|||||||||9
1648107580000|2022-03-24 07:39:40|4470.7|4470.1|4470.95|4470.35|4470.95|4470.35|4470.7|4470.1|37
1648107590000|2022-03-24 07:39:50|4470.82|4470.22|4470.95|4470.35|4470.95|4470.35|4470.7|4470.1|11
1648107600000|2022-03-24 07:40:00|4471.2|4470.6|4470.82|4470.22|4471.2|4470.6|4470.82|4470.22|23
1648107610000|2022-03-24 07:40:10|4470.95|4470.35|4470.7|4470.1|4470.95|4470.35|4470.7|4470.1|8
1648107620000|2022-03-24 07:40:20|4470.45|4469.85|4470.45|4469.85|4470.45|4469.85|4470.45|4469.85|21
1648107630000|2022-03-24 07:40:30|4470.57|4469.97|4470.7|4470.1|4470.7|4470.1|4470.57|4469.97|10
1648107640000|2022-03-24 07:40:40|4470.82|4470.22|4470.95|4470.35|4470.95|4470.35|4470.7|4470.1|12
1648107650000|2022-03-24 07:40:50|4470.82|4470.22|4470.7|4470.1|4470.95|4470.35|4470.7|4470.1|12
1648107660000|2022-03-24 07:41:00|4470.82|4470.22|4471.2|4470.6|4471.45|4470.85|4470.82|4470.22|27
1648107670000|2022-03-24 07:41:10|4471.07|4470.47|4470.95|4470.35|4471.2|4470.6|4470.95|4470.35|12
1648107680000|2022-03-24 07:41:20|4471.07|4470.47|4470.95|4470.35|4471.07|4470.47|4470.95|4470.35|2
1648107690000|2022-03-24 07:41:30|4471.07|4470.47|4471.2|4470.6|4471.2|4470.6|4470.95|4470.35|1
1648107700000|2022-03-24 07:41:40|||||||||1
1648107710000|2022-03-24 07:41:50|4471.07|4470.47|4471.2|4470.6|4471.32|4470.72|4471.07|4470.47|6
1648107720000|2022-03-24 07:42:00|||||||||5
1648107730000|2022-03-24 07:42:10|4471.07|4470.47|4471.2|4470.6|4471.2|4470.6|4471.07|4470.47|0
1648107740000|2022-03-24 07:42:20|4471.32|4470.72|4472.2|4471.6|4472.45|4471.85|4471.32|4470.72|70
1648107750000|2022-03-24 07:42:30|4471.95|4471.35|4471.95|4471.35|4472.2|4471.6|4471.95|4471.35|8
1648107760000|2022-03-24 07:42:40|4472.07|4471.47|4471.95|4471.35|4472.2|4471.6|4471.95|4471.35|2
1648107770000|2022-03-24 07:42:50|4472.2|4471.6|4472.45|4471.85|4472.45|4471.85|4472.2|4471.6|22
1648107780000|2022-03-24 07:43:00|4472.7|4472.1|4472.95|4472.35|4472.95|4472.35|4472.45|4471.85|24
1648107790000|2022-03-24 07:43:10|4472.82|4472.22|4472.95|4472.35|4472.95|4472.35|4472.7|4472.1|10
1648107800000|2022-03-24 07:43:20|4472.7|4472.1|4472.7|4472.1|4472.7|4472.1|4472.7|4472.1|13
1648107810000|2022-03-24 07:43:30|||||||||2
1648107820000|2022-03-24 07:43:40|4472.45|4471.85|4472.7|4472.1|4472.7|4472.1|4472.45|4471.85|6
1648107830000|2022-03-24 07:43:50|4472.45|4471.85|4472.45|4471.85|4472.45|4471.85|4472.45|4471.85|6
1648107840000|2022-03-24 07:44:00|4472.7|4472.1|4472.32|4471.72|4472.7|4472.1|4472.2|4471.6|15
1648107850000|2022-03-24 07:44:10|4472.45|4471.85|4472.57|4471.97|4472.57|4471.97|4472.45|4471.85|8
1648107860000|2022-03-24 07:44:20|4472.45|4471.85|4472.07|4471.47|4472.57|4471.97|4472.07|4471.47|5
1648107870000|2022-03-24 07:44:30|4471.95|4471.35|4472.2|4471.6|4472.2|4471.6|4471.95|4471.35|3
1648107880000|2022-03-24 07:44:40|4471.95|4471.35|4472.07|4471.47|4472.45|4471.85|4471.95|4471.35|25
1648107890000|2022-03-24 07:44:50|4471.95|4471.35|4471.95|4471.35|4472.2|4471.6|4471.95|4471.35|4
1648107900000|2022-03-24 07:45:00|4471.7|4471.1|4471.45|4470.85|4471.7|4471.1|4471.45|4470.85|24
1648107910000|2022-03-24 07:45:10|4471.7|4471.1|4471.7|4471.1|4471.7|4471.1|4471.7|4471.1|9
1648107920000|2022-03-24 07:45:20|4471.57|4470.97|4471.45|4470.85|4471.57|4470.97|4471.45|4470.85|4
1648107930000|2022-03-24 07:45:30|||||||||1
1648107960000|2022-03-24 07:46:00|4471.2|4470.6|4471.2|4470.6|4471.2|4470.6|4471.2|4470.6|31
1648107970000|2022-03-24 07:46:10|4470.95|4470.35|4470.95|4470.35|4470.95|4470.35|4470.95|4470.35|11
1648107980000|2022-03-24 07:46:20|4471.07|4470.47|4470.95|4470.35|4471.07|4470.47|4470.7|4470.1|15
1648107990000|2022-03-24 07:46:30|4471.07|4470.47|4470.95|4470.35|4471.2|4470.6|4470.95|4470.35|11
1648108000000|2022-03-24 07:46:40|4471.07|4470.47|4471.07|4470.47|4471.07|4470.47|4470.95|4470.35|10
1648108010000|2022-03-24 07:46:50|4470.95|4470.35|4471.2|4470.6|4471.2|4470.6|4470.95|4470.35|1
1648108020000|2022-03-24 07:47:00|4471.32|4470.72|4471.95|4471.35|4471.95|4471.35|4471.32|4470.72|24
1648108030000|2022-03-24 07:47:10|4471.82|4471.22|4471.95|4471.35|4471.95|4471.35|4471.7|4471.1|6
1648108050000|2022-03-24 07:47:30|4472.2|4471.6|4472.2|4471.6|4472.45|4471.85|4472.2|4471.6|21
1648108060000|2022-03-24 07:47:40|4472.32|4471.72|4472.95|4472.35|4473.2|4472.6|4472.32|4471.72|91
1648108070000|2022-03-24 07:47:50|||||||||11
1648108080000|2022-03-24 07:48:00|4471.95|4471.35|4471.45|4470.85|4471.95|4471.35|4471.45|4470.85|107
1648108090000|2022-03-24 07:48:10|||||||||15
1648108100000|2022-03-24 07:48:20|4471.32|4470.72|4471.7|4471.1|4471.7|4471.1|4471.32|4470.72|12
1648108110000|2022-03-24 07:48:30|4471.95|4471.35|4471.95|4471.35|4471.95|4471.35|4471.82|4471.22|6
1648108120000|2022-03-24 07:48:40|4471.57|4470.97|4471.7|4471.1|4471.7|4471.1|4471.57|4470.97|2
1648108130000|2022-03-24 07:48:50|||||||||1
1648108140000|2022-03-24 07:49:00|4471.82|4471.22|4471.7|4471.1|4471.82|4471.22|4471.7|4471.1|39
1648108150000|2022-03-24 07:49:10|4471.45|4470.85|4471.2|4470.6|4471.7|4471.1|4471.2|4470.6|49
1648108160000|2022-03-24 07:49:20|4470.95|4470.35|4471.2|4470.6|4471.2|4470.6|4470.95|4470.35|40
1648108180000|2022-03-24 07:49:40|4470.95|4470.35|4470.95|4470.35|4470.95|4470.35|4470.95|4470.35|5
1648108200000|2022-03-24 07:50:00|4471.07|4470.47|4470.82|4470.22|4471.2|4470.6|4470.82|4470.22|29
1648108210000|2022-03-24 07:50:10|4470.95|4470.35|4470.45|4469.85|4470.95|4470.35|4470.45|4469.85|23
1648108220000|2022-03-24 07:50:20|4470.57|4469.97|4470.7|4470.1|4470.7|4470.1|4470.45|4469.85|24
1648108230000|2022-03-24 07:50:30|4470.57|4469.97|4470.45|4469.85|4470.7|4470.1|4470.45|4469.85|0
1648108240000|2022-03-24 07:50:40|4470.7|4470.1|4470.45|4469.85|4470.7|4470.1|4470.45|4469.85|6
1648108250000|2022-03-24 07:50:50|4470.57|4469.97|4470.45|4469.85|4470.57|4469.97|4470.45|4469.85|3
1648108260000|2022-03-24 07:51:00|4470.57|4469.97|4470.57|4469.97|4470.7|4470.1|4470.57|4469.97|6
1648108270000|2022-03-24 07:51:10|4470.7|4470.1|4470.45|4469.85|4470.7|4470.1|4470.45|4469.85|25
1648108290000|2022-03-24 07:51:30|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|103
1648108300000|2022-03-24 07:51:40|||||||||1
1648108310000|2022-03-24 07:51:50|||||||||27
1648108320000|2022-03-24 07:52:00|||||||||29
1648108330000|2022-03-24 07:52:10|||||||||2
1648108340000|2022-03-24 07:52:20|4470.45|4469.85|4470.7|4470.1|4470.7|4470.1|4470.45|4469.85|30
1648108350000|2022-03-24 07:52:30|4470.45|4469.85|4470.2|4469.6|4470.45|4469.85|4470.2|4469.6|26
1648108360000|2022-03-24 07:52:40|||||||||5
1648108370000|2022-03-24 07:52:50|4470.45|4469.85|4470.32|4469.72|4470.45|4469.85|4470.32|4469.72|12
1648108380000|2022-03-24 07:53:00|4470.45|4469.85|4470.32|4469.72|4470.45|4469.85|4470.2|4469.6|22
1648108390000|2022-03-24 07:53:10|4470.2|4469.6|4469.95|4469.35|4470.45|4469.85|4469.95|4469.35|28
1648108400000|2022-03-24 07:53:20|4470.07|4469.47|4469.95|4469.35|4470.07|4469.47|4469.95|4469.35|8
1648108410000|2022-03-24 07:53:30|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|4470.07|4469.47|26
1648108420000|2022-03-24 07:53:40|||||||||1
1648108430000|2022-03-24 07:53:50|4470.45|4469.85|4470.45|4469.85|4470.45|4469.85|4470.45|4469.85|9
1648108440000|2022-03-24 07:54:00|||||||||2
1648108450000|2022-03-24 07:54:10|4470.57|4469.97|4470.7|4470.1|4470.7|4470.1|4470.57|4469.97|12
1648108460000|2022-03-24 07:54:20|4470.45|4469.85|4470.2|4469.6|4470.57|4469.97|4470.2|4469.6|54
1648108470000|2022-03-24 07:54:30|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|32
1648108490000|2022-03-24 07:54:50|4470.07|4469.47|4470.07|4469.47|4470.07|4469.47|4469.95|4469.35|48
1648108500000|2022-03-24 07:55:00|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|21
1648108510000|2022-03-24 07:55:10|||||||||34
1648108540000|2022-03-24 07:55:40|4469.7|4469.1|4469.7|4469.1|4469.7|4469.1|4469.7|4469.1|21
1648108550000|2022-03-24 07:55:50|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|27
1648108560000|2022-03-24 07:56:00|4469.82|4469.22|4470.07|4469.47|4470.2|4469.6|4469.82|4469.22|39
1648108570000|2022-03-24 07:56:10|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|4470.2|4469.6|5
1648108580000|2022-03-24 07:56:20|||||||||15
1648108590000|2022-03-24 07:56:30|4469.95|4469.35|4470.2|4469.6|4470.2|4469.6|4469.95|4469.35|22
1648108610000|2022-03-24 07:56:50|4470.45|4469.85|4469.95|4469.35|4470.45|4469.85|4469.95|4469.35|115
1648108620000|2022-03-24 07:57:00|4470.2|4469.6|4470.2|4469.6|4470.45|4469.85|4470.2|4469.6|20
1648108630000|2022-03-24 07:57:10|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|4469.95|4469.35|2
1648108640000|2022-03-24 07:57:20|4470.2|4469.6|4469.95|4469.35|4470.2|4469.6|4469.95|4469.35|40
1648108650000|2022-03-24 07:57:30|4470.07|4469.47|4469.7|4469.1|4470.07|4469.47|4469.7|4469.1|95
1648108660000|2022-03-24 07:57:40|4469.82|4469.22|4470.2|4469.6|4470.2|4469.6|4469.82|4469.22|34
1648108670000|2022-03-24 07:57:50|4469.95|4469.35|4470.2|4469.6|4470.2|4469.6|4469.95|4469.35|9
1648108680000|2022-03-24 07:58:00|4469.95|4469.35|4470.45|4469.85|4470.45|4469.85|4469.95|4469.35|89
1648108690000|2022-03-24 07:58:10|4470.57|4469.97|4470.7|4470.1|4470.7|4470.1|4470.45|4469.85|35
1648108700000|2022-03-24 07:58:20|4470.82|4470.22|4470.45|4469.85|4470.82|4470.22|4470.45|4469.85|19
1648108710000|2022-03-24 07:58:30|4470.57|4469.97|4470.45|4469.85|4470.57|4469.97|4470.32|4469.72|5
1648108720000|2022-03-24 07:58:40|4470.32|4469.72|4470.95|4470.35|4470.95|4470.35|4470.32|4469.72|54
1648108730000|2022-03-24 07:58:50|4471.2|4470.6|4471.07|4470.47|4471.2|4470.6|4470.95|4470.35|7
1648108740000|2022-03-24 07:59:00|4471.2|4470.6|4471.45|4470.85|4471.45|4470.85|4470.95|4470.35|31
1648108750000|2022-03-24 07:59:10|||||||||18
1648108760000|2022-03-24 07:59:20|4471.2|4470.6|4471.2|4470.6|4471.32|4470.72|4471.2|4470.6|11
1648108770000|2022-03-24 07:59:30|4471.07|4470.47|4470.95|4470.35|4471.07|4470.47|4470.95|4470.35|0
1648108780000|2022-03-24 07:59:40|4470.7|4470.1|4470.2|4469.6|4470.7|4470.1|4470.2|4469.6|33
1648108790000|2022-03-24 07:59:50|4470.32|4469.72|4470.45|4469.85|4470.45|4469.85|4470.2|4469.6|28
1648108800000|2022-03-24 08:00:00|4470.82|4470.22|4470.7|4470.1|4471.57|4470.97|4470.45|4469.85|166
1648108810000|2022-03-24 08:00:10|4470.45|4469.85|4470.2|4469.6|4470.7|4470.1|4470.2|4469.6|90
1648108820000|2022-03-24 08:00:20|4470.45|4469.85|4470.45|4469.85|4470.45|4469.85|4470.32|4469.72|25
1648108830000|2022-03-24 08:00:30|4470.95|4470.35|4470.45|4469.85|4471.32|4470.72|4470.45|4469.85|122
1648108840000|2022-03-24 08:00:40|4470.7|4470.1|4470.57|4469.97|4470.7|4470.1|4470.45|4469.85|55
1648108850000|2022-03-24 08:00:50|4470.45|4469.85|4471.2|4470.6|4471.2|4470.6|4470.45|4469.85|37
1648108860000|2022-03-24 08:01:00|4471.32|4470.72|4471.2|4470.6|4471.7|4471.1|4471.2|4470.6|74
1648108870000|2022-03-24 08:01:10|4471.45|4470.85|4472.2|4471.6|4472.2|4471.6|4471.45|4470.85|62
1648108880000|2022-03-24 08:01:20|4472.45|4471.85|4471.57|4470.97|4472.45|4471.85|4471.2|4470.6|114
1648108890000|2022-03-24 08:01:30|4471.7|4471.1|4471.95|4471.35|4472.07|4471.47|4471.7|4471.1|28
1648108900000|2022-03-24 08:01:40|4471.7|4471.1|4472.2|4471.6|4472.2|4471.6|4471.7|4471.1|105
1648108910000|2022-03-24 08:01:50|4472.45|4471.85|4472.2|4471.6|4472.7|4472.1|4471.95|4471.35|62
1648108920000|2022-03-24 08:02:00|4472.32|4471.72|4472.95|4472.35|4472.95|4472.35|4472.32|4471.72|53
1648108930000|2022-03-24 08:02:10|4472.7|4472.1|4473.45|4472.85|4473.95|4473.35|4472.7|4472.1|90
1648108940000|2022-03-24 08:02:20|4473.57|4472.97|4473.95|4473.35|4473.95|4473.35|4473.57|4472.97|45
1648108950000|2022-03-24 08:02:30|4473.82|4473.22|4473.95|4473.35|4473.95|4473.35|4473.82|4473.22|47
1648108960000|2022-03-24 08:02:40|4474.2|4473.6|4474.2|4473.6|4474.45|4473.85|4473.95|4473.35|78
1648108970000|2022-03-24 08:02:50|4473.95|4473.35|4473.7|4473.1|4474.2|4473.6|4473.57|4472.97|92
1648108980000|2022-03-24 08:03:00|4473.95|4473.35|4474.2|4473.6|4474.7|4474.1|4473.7|4473.1|124
1648108990000|2022-03-24 08:03:10|4474.57|4473.97|4474.2|4473.6|4474.7|4474.1|4474.2|4473.6|58
1648109000000|2022-03-24 08:03:20|4474.45|4473.85|4474.7|4474.1|4474.7|4474.1|4474.45|4473.85|36
1648109010000|2022-03-24 08:03:30|4474.95|4474.35|4475.2|4474.6|4475.45|4474.85|4474.95|4474.35|110
1648109020000|2022-03-24 08:03:40|4474.95|4474.35|4474.95|4474.35|4475.07|4474.47|4474.95|4474.35|3
1648109030000|2022-03-24 08:03:50|4475.07|4474.47|4475.2|4474.6|4475.2|4474.6|4475.07|4474.47|45
1648109040000|2022-03-24 08:04:00|4475.32|4474.72|4475.2|4474.6|4475.32|4474.72|4475.2|4474.6|15
1648109050000|2022-03-24 08:04:10|4474.95|4474.35|4474.95|4474.35|4474.95|4474.35|4474.95|4474.35|45
1648109060000|2022-03-24 08:04:20|4475.07|4474.47|4475.32|4474.72|4475.32|4474.72|4474.95|4474.35|81
1648109070000|2022-03-24 08:04:30|4475.2|4474.6|4475.7|4475.1|4475.7|4475.1|4475.2|4474.6|31
1648109080000|2022-03-24 08:04:40|4475.57|4474.97|4476.2|4475.6|4476.2|4475.6|4475.57|4474.97|70
1648109090000|2022-03-24 08:04:50|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|88
1648109100000|2022-03-24 08:05:00|4476.7|4476.1|4476.95|4476.35|4477.2|4476.6|4476.57|4475.97|210
1648109110000|2022-03-24 08:05:10|4477.07|4476.47|4477.32|4476.72|4477.45|4476.85|4476.7|4476.1|91
1648109120000|2022-03-24 08:05:20|4477.45|4476.85|4477.82|4477.22|4477.95|4477.35|4477.32|4476.72|144
1648109130000|2022-03-24 08:05:30|4477.95|4477.35|4478.45|4477.85|4478.45|4477.85|4477.7|4477.1|113
1648109140000|2022-03-24 08:05:40|4478.7|4478.1|4478.7|4478.1|4478.95|4478.35|4478.57|4477.97|109
1648109150000|2022-03-24 08:05:50|4478.45|4477.85|4478.7|4478.1|4478.7|4478.1|4478.45|4477.85|67
1648109160000|2022-03-24 08:06:00|4478.45|4477.85|4478.95|4478.35|4478.95|4478.35|4478.45|4477.85|67
1648109170000|2022-03-24 08:06:10|4478.82|4478.22|4478.7|4478.1|4478.95|4478.35|4478.7|4478.1|50
1648109180000|2022-03-24 08:06:20|4478.95|4478.35|4479.2|4478.6|4479.2|4478.6|4478.95|4478.35|129
1648109190000|2022-03-24 08:06:30|4479.32|4478.72|4479.2|4478.6|4479.32|4478.72|4478.95|4478.35|39
1648109200000|2022-03-24 08:06:40|4479.32|4478.72|4479.2|4478.6|4479.32|4478.72|4479.2|4478.6|48
1648109210000|2022-03-24 08:06:50|4479.07|4478.47|4478.95|4478.35|4479.2|4478.6|4478.95|4478.35|18
1648109220000|2022-03-24 08:07:00|4479.2|4478.6|4478.95|4478.35|4479.2|4478.6|4478.95|4478.35|106
1648109230000|2022-03-24 08:07:10|4479.2|4478.6|4480.7|4480.1|4480.7|4480.1|4479.2|4478.6|266
1648109240000|2022-03-24 08:07:20|4481.45|4480.85|4481.57|4480.97|4481.57|4480.97|4480.95|4480.35|203
1648109250000|2022-03-24 08:07:30|4481.45|4480.85|4481.95|4481.35|4482.2|4481.6|4481.45|4480.85|221
1648109260000|2022-03-24 08:07:40|4481.7|4481.1|4482.45|4481.85|4482.45|4481.85|4481.7|4481.1|131
1648109270000|2022-03-24 08:07:50|4482.7|4482.1|4481.95|4481.35|4482.7|4482.1|4481.2|4480.6|227
1648109280000|2022-03-24 08:08:00|4481.82|4481.22|4481.32|4480.72|4481.95|4481.35|4481.2|4480.6|56
1648109290000|2022-03-24 08:08:10|4481.2|4480.6|4481.57|4480.97|4481.57|4480.97|4481.2|4480.6|31
1648109300000|2022-03-24 08:08:20|4481.7|4481.1|4481.45|4480.85|4481.7|4481.1|4481.2|4480.6|43
1648109310000|2022-03-24 08:08:30|4481.7|4481.1|4481.7|4481.1|4481.7|4481.1|4481.45|4480.85|61
1648109320000|2022-03-24 08:08:40|4481.57|4480.97|4481.2|4480.6|4481.7|4481.1|4481.2|4480.6|38
1648109330000|2022-03-24 08:08:50|4481.45|4480.85|4481.7|4481.1|4481.7|4481.1|4480.95|4480.35|115
1648109340000|2022-03-24 08:09:00|4481.45|4480.85|4481.07|4480.47|4481.45|4480.85|4480.95|4480.35|62
1648109350000|2022-03-24 08:09:10|4480.95|4480.35|4481.2|4480.6|4481.2|4480.6|4480.95|4480.35|75
1648109360000|2022-03-24 08:09:20|4480.95|4480.35|4480.7|4480.1|4480.95|4480.35|4480.7|4480.1|92
1648109370000|2022-03-24 08:09:30|4480.82|4480.22|4479.45|4478.85|4480.82|4480.22|4479.45|4478.85|192
1648109380000|2022-03-24 08:09:40|4479.2|4478.6|4479.7|4479.1|4479.95|4479.35|4479.2|4478.6|179
1648109390000|2022-03-24 08:09:50|4479.82|4479.22|4479.2|4478.6|4479.95|4479.35|4479.2|4478.6|145
1648109400000|2022-03-24 08:10:00|4479.32|4478.72|4480.45|4479.85|4480.7|4480.1|4479.2|4478.6|86
1648109410000|2022-03-24 08:10:10|4479.95|4479.35|4479.82|4479.22|4480.2|4479.6|4479.82|4479.22|68
1648109420000|2022-03-24 08:10:20|4479.95|4479.35|4480.7|4480.1|4480.95|4480.35|4479.95|4479.35|68
1648109430000|2022-03-24 08:10:30|4480.82|4480.22|4480.45|4479.85|4480.95|4480.35|4480.45|4479.85|56
1648109440000|2022-03-24 08:10:40|4480.7|4480.1|4480.2|4479.6|4480.82|4480.22|4479.95|4479.35|119
1648109450000|2022-03-24 08:10:50|4479.95|4479.35|4480.57|4479.97|4480.7|4480.1|4479.95|4479.35|46
1648109460000|2022-03-24 08:11:00|4480.7|4480.1|4480.7|4480.1|4480.95|4480.35|4480.45|4479.85|26
1648109470000|2022-03-24 08:11:10|4480.57|4479.97|4480.32|4479.72|4480.7|4480.1|4480.32|4479.72|25
1648109480000|2022-03-24 08:11:20|4480.2|4479.6|4479.45|4478.85|4480.45|4479.85|4479.45|4478.85|79
1648109490000|2022-03-24 08:11:30|4479.2|4478.6|4478.95|4478.35|4479.2|4478.6|4478.95|4478.35|41
1648109500000|2022-03-24 08:11:40|4478.82|4478.22|4478.95|4478.35|4478.95|4478.35|4478.7|4478.1|59
1648109510000|2022-03-24 08:11:50|4479.2|4478.6|4478.7|4478.1|4479.2|4478.6|4478.7|4478.1|139
1648109520000|2022-03-24 08:12:00|4478.45|4477.85|4477.2|4476.6|4478.7|4478.1|4477.2|4476.6|155
1648109530000|2022-03-24 08:12:10|4477.45|4476.85|4478.2|4477.6|4478.45|4477.85|4477.45|4476.85|120
1648109540000|2022-03-24 08:12:20|4478.07|4477.47|4477.95|4477.35|4478.2|4477.6|4477.95|4477.35|68
1648109550000|2022-03-24 08:12:30|4477.7|4477.1|4477.7|4477.1|4477.82|4477.22|4477.2|4476.6|65
1648109560000|2022-03-24 08:12:40|4477.45|4476.85|4477.2|4476.6|4477.45|4476.85|4477.2|4476.6|36
1648109570000|2022-03-24 08:12:50|4476.95|4476.35|4477.2|4476.6|4477.2|4476.6|4476.95|4476.35|25
1648109580000|2022-03-24 08:13:00|4477.32|4476.72|4477.95|4477.35|4478.2|4477.6|4477.2|4476.6|45
1648109590000|2022-03-24 08:13:10|4478.2|4477.6|4478.2|4477.6|4478.2|4477.6|4477.95|4477.35|102
1648109600000|2022-03-24 08:13:20|4477.57|4476.97|4477.82|4477.22|4477.95|4477.35|4477.57|4476.97|133
1648109610000|2022-03-24 08:13:30|4477.57|4476.97|4477.45|4476.85|4477.7|4477.1|4477.45|4476.85|41
1648109620000|2022-03-24 08:13:40|4477.57|4476.97|4478.07|4477.47|4478.07|4477.47|4477.45|4476.85|40
1648109630000|2022-03-24 08:13:50|4477.95|4477.35|4477.95|4477.35|4477.95|4477.35|4477.95|4477.35|83
1648109640000|2022-03-24 08:14:00|4478.07|4477.47|4477.7|4477.1|4478.2|4477.6|4477.7|4477.1|41
1648109650000|2022-03-24 08:14:10|4477.45|4476.85|4477.45|4476.85|4477.7|4477.1|4477.45|4476.85|83
1648109660000|2022-03-24 08:14:20|4477.7|4477.1|4477.45|4476.85|4477.7|4477.1|4477.45|4476.85|37
1648109670000|2022-03-24 08:14:30|4477.57|4476.97|4477.45|4476.85|4477.57|4476.97|4477.45|4476.85|66
1648109680000|2022-03-24 08:14:40|4477.32|4476.72|4477.2|4476.6|4477.32|4476.72|4477.2|4476.6|54
1648109690000|2022-03-24 08:14:50|4476.95|4476.35|4477.45|4476.85|4477.45|4476.85|4476.95|4476.35|132
1648109700000|2022-03-24 08:15:00|4477.95|4477.35|4477.2|4476.6|4478.2|4477.6|4477.2|4476.6|135
1648109710000|2022-03-24 08:15:10|4477.32|4476.72|4477.45|4476.85|4477.45|4476.85|4477.2|4476.6|84
1648109720000|2022-03-24 08:15:20|4477.7|4477.1|4477.7|4477.1|4477.7|4477.1|4477.32|4476.72|16
1648109730000|2022-03-24 08:15:30|4477.45|4476.85|4477.95|4477.35|4477.95|4477.35|4477.2|4476.6|41
1648109740000|2022-03-24 08:15:40|4478.32|4477.72|4477.95|4477.35|4478.45|4477.85|4477.45|4476.85|119
1648109750000|2022-03-24 08:15:50|4477.7|4477.1|4477.45|4476.85|4477.7|4477.1|4477.45|4476.85|60
1648109760000|2022-03-24 08:16:00|4477.2|4476.6|4477.45|4476.85|4477.7|4477.1|4477.2|4476.6|103
1648109770000|2022-03-24 08:16:10|4477.32|4476.72|4477.7|4477.1|4477.7|4477.1|4477.2|4476.6|23
1648109780000|2022-03-24 08:16:20|4477.82|4477.22|4478.07|4477.47|4478.32|4477.72|4477.82|4477.22|33
1648109790000|2022-03-24 08:16:30|4477.95|4477.35|4477.95|4477.35|4478.45|4477.85|4477.95|4477.35|36
1648109800000|2022-03-24 08:16:40|4478.2|4477.6|4477.95|4477.35|4478.2|4477.6|4477.57|4476.97|13
1648109810000|2022-03-24 08:16:50|4477.82|4477.22|4478.45|4477.85|4478.45|4477.85|4477.82|4477.22|36
1648109820000|2022-03-24 08:17:00|4478.57|4477.97|4478.45|4477.85|4478.7|4478.1|4478.45|4477.85|33
1648109830000|2022-03-24 08:17:10|4478.32|4477.72|4478.07|4477.47|4478.7|4478.1|4478.07|4477.47|45
1648109840000|2022-03-24 08:17:20|4478.32|4477.72|4478.32|4477.72|4478.45|4477.85|4478.07|4477.47|13
1648109850000|2022-03-24 08:17:30|4478.2|4477.6|4478.95|4478.35|4478.95|4478.35|4478.2|4477.6|22
1648109860000|2022-03-24 08:17:40|4479.2|4478.6|4479.2|4478.6|4479.45|4478.85|4478.95|4478.35|70
1648109870000|2022-03-24 08:17:50|4479.45|4478.85|4480.07|4479.47|4480.2|4479.6|4479.45|4478.85|64
1648109880000|2022-03-24 08:18:00|4480.2|4479.6|4479.82|4479.22|4480.2|4479.6|4479.7|4479.1|39
1648109890000|2022-03-24 08:18:10|4480.07|4479.47|4480.45|4479.85|4480.7|4480.1|4480.07|4479.47|37
1648109900000|2022-03-24 08:18:20|4480.7|4480.1|4480.95|4480.35|4480.95|4480.35|4480.7|4480.1|52
1648109910000|2022-03-24 08:18:30|4480.82|4480.22|4480.82|4480.22|4480.95|4480.35|4480.45|4479.85|25
1648109920000|2022-03-24 08:18:40|4480.7|4480.1|4480.95|4480.35|4480.95|4480.35|4480.7|4480.1|19
1648109930000|2022-03-24 08:18:50|4480.82|4480.22|4480.2|4479.6|4480.82|4480.22|4480.2|4479.6|25
1648109940000|2022-03-24 08:19:00|4480.45|4479.85|4481.07|4480.47|4481.32|4480.72|4480.45|4479.85|121
1648109950000|2022-03-24 08:19:10|4480.95|4480.35|4480.82|4480.22|4480.95|4480.35|4480.45|4479.85|21
1648109960000|2022-03-24 08:19:20|4480.7|4480.1|4480.95|4480.35|4480.95|4480.35|4480.7|4480.1|48
1648109970000|2022-03-24 08:19:30|4480.82|4480.22|4480.45|4479.85|4480.95|4480.35|4480.2|4479.6|13
1648109980000|2022-03-24 08:19:40|4480.32|4479.72|4479.32|4478.72|4480.32|4479.72|4479.32|4478.72|60
1648109990000|2022-03-24 08:19:50|4479.2|4478.6|4479.45|4478.85|4479.57|4478.97|4479.2|4478.6|41
1648110000000|2022-03-24 08:20:00|4479.32|4478.72|4479.45|4478.85|4479.57|4478.97|4479.2|4478.6|53
1648110010000|2022-03-24 08:20:10|4479.7|4479.1|4479.95|4479.35|4479.95|4479.35|4479.7|4479.1|16
1648110020000|2022-03-24 08:20:20|4479.7|4479.1|4479.57|4478.97|4480.2|4479.6|4479.57|4478.97|19
1648110030000|2022-03-24 08:20:30|4479.45|4478.85|4479.07|4478.47|4479.45|4478.85|4479.07|4478.47|30
1648110040000|2022-03-24 08:20:40|4479.2|4478.6|4479.32|4478.72|4479.32|4478.72|4478.95|4478.35|26
1648110050000|2022-03-24 08:20:50|4479.2|4478.6|4479.2|4478.6|4479.7|4479.1|4479.2|4478.6|12
1648110060000|2022-03-24 08:21:00|4478.95|4478.35|4479.2|4478.6|4479.2|4478.6|4478.95|4478.35|105
1648110070000|2022-03-24 08:21:10|4479.07|4478.47|4479.07|4478.47|4479.07|4478.47|4478.7|4478.1|131
1648110080000|2022-03-24 08:21:20|4478.95|4478.35|4478.7|4478.1|4479.2|4478.6|4478.7|4478.1|13
1648110090000|2022-03-24 08:21:30|4478.82|4478.22|4478.95|4478.35|4479.07|4478.47|4478.82|4478.22|11
1648110100000|2022-03-24 08:21:40|4479.07|4478.47|4479.32|4478.72|4479.45|4478.85|4479.07|4478.47|39
1648110110000|2022-03-24 08:21:50|4479.45|4478.85|4479.82|4479.22|4480.07|4479.47|4479.45|4478.85|119
1648110120000|2022-03-24 08:22:00|4479.7|4479.1|4479.45|4478.85|4479.82|4479.22|4479.45|4478.85|19
1648110130000|2022-03-24 08:22:10|4479.57|4478.97|4479.45|4478.85|4479.57|4478.97|4479.07|4478.47|73
1648110140000|2022-03-24 08:22:20|4479.32|4478.72|4479.7|4479.1|4479.82|4479.22|4479.32|4478.72|18
1648110150000|2022-03-24 08:22:30|4479.45|4478.85|4479.7|4479.1|4479.95|4479.35|4479.45|4478.85|10
1648110160000|2022-03-24 08:22:40|4479.57|4478.97|4480.07|4479.47|4480.2|4479.6|4479.45|4478.85|30
1648110170000|2022-03-24 08:22:50|4479.95|4479.35|4480.32|4479.72|4480.32|4479.72|4479.95|4479.35|20
1648110180000|2022-03-24 08:23:00|4480.2|4479.6|4480.45|4479.85|4480.45|4479.85|4480.2|4479.6|29
1648110190000|2022-03-24 08:23:10|4480.7|4480.1|4480.95|4480.35|4480.95|4480.35|4480.45|4479.85|26
1648110200000|2022-03-24 08:23:20|4481.07|4480.47|4480.95|4480.35|4481.32|4480.72|4480.95|4480.35|38
1648110210000|2022-03-24 08:23:30|4480.82|4480.22|4481.07|4480.47|4481.2|4480.6|4480.82|4480.22|15
1648110220000|2022-03-24 08:23:40|4480.95|4480.35|4481.45|4480.85|4481.45|4480.85|4480.95|4480.35|38
1648110230000|2022-03-24 08:23:50|4481.2|4480.6|4481.2|4480.6|4481.2|4480.6|4480.95|4480.35|37
1648110240000|2022-03-24 08:24:00|4480.95|4480.35|4481.2|4480.6|4481.2|4480.6|4480.95|4480.35|48
1648110250000|2022-03-24 08:24:10|4481.45|4480.85|4481.95|4481.35|4481.95|4481.35|4481.45|4480.85|221
1648110260000|2022-03-24 08:24:20|4481.7|4481.1|4481.7|4481.1|4482.07|4481.47|4481.7|4481.1|80
1648110270000|2022-03-24 08:24:30|4481.45|4480.85|4481.45|4480.85|4481.45|4480.85|4481.45|4480.85|14
1648110280000|2022-03-24 08:24:40|4481.32|4480.72|4481.2|4480.6|4481.45|4480.85|4481.2|4480.6|19
1648110290000|2022-03-24 08:24:50|4481.07|4480.47|4481.57|4480.97|4481.57|4480.97|4481.07|4480.47|25
1648110300000|2022-03-24 08:25:00|4481.45|4480.85|4481.95|4481.35|4481.95|4481.35|4481.32|4480.72|125
1648110310000|2022-03-24 08:25:10|4482.2|4481.6|4482.2|4481.6|4482.2|4481.6|4482.2|4481.6|42
1648110320000|2022-03-24 08:25:20|4481.95|4481.35|4482.2|4481.6|4482.2|4481.6|4481.95|4481.35|42
1648110330000|2022-03-24 08:25:30|||||||||1
1648110340000|2022-03-24 08:25:40|4482.32|4481.72|4482.07|4481.47|4482.32|4481.72|4482.07|4481.47|24
1648110350000|2022-03-24 08:25:50|4482.2|4481.6|4482.45|4481.85|4482.45|4481.85|4482.07|4481.47|20
1648110360000|2022-03-24 08:26:00|4482.2|4481.6|4481.95|4481.35|4482.95|4482.35|4481.95|4481.35|656
1648110370000|2022-03-24 08:26:10|4482.2|4481.6|4481.7|4481.1|4482.2|4481.6|4481.7|4481.1|38
1648110380000|2022-03-24 08:26:20|4481.95|4481.35|4481.57|4480.97|4481.95|4481.35|4481.45|4480.85|38
1648110390000|2022-03-24 08:26:30|4481.45|4480.85|4481.45|4480.85|4481.7|4481.1|4481.45|4480.85|10
1648110400000|2022-03-24 08:26:40|4481.32|4480.72|4481.32|4480.72|4481.45|4480.85|4480.95|4480.35|39
1648110410000|2022-03-24 08:26:50|4481.2|4480.6|4481.45|4480.85|4481.45|4480.85|4480.95|4480.35|67
1648110420000|2022-03-24 08:27:00|4481.57|4480.97|4481.2|4480.6|4481.7|4481.1|4480.95|4480.35|82
1648110430000|2022-03-24 08:27:10|4481.07|4480.47|4480.95|4480.35|4481.45|4480.85|4480.82|4480.22|20
1648110440000|2022-03-24 08:27:20|4481.07|4480.47|4481.32|4480.72|4481.45|4480.85|4481.07|4480.47|11
1648110450000|2022-03-24 08:27:30|4481.2|4480.6|4481.45|4480.85|4481.45|4480.85|4481.07|4480.47|9
1648110460000|2022-03-24 08:27:40|4481.57|4480.97|4481.45|4480.85|4481.57|4480.97|4481.45|4480.85|4
1648110470000|2022-03-24 08:27:50|4481.57|4480.97|4481.45|4480.85|4481.57|4480.97|4481.45|4480.85|1
1648110480000|2022-03-24 08:28:00|4481.32|4480.72|4481.82|4481.22|4481.82|4481.22|4480.95|4480.35|117
1648110490000|2022-03-24 08:28:10|4481.95|4481.35|4481.95|4481.35|4482.2|4481.6|4481.7|4481.1|75
1648110500000|2022-03-24 08:28:20|4481.82|4481.22|4482.07|4481.47|4482.07|4481.47|4481.82|4481.22|12
1648110510000|2022-03-24 08:28:30|4481.95|4481.35|4481.7|4481.1|4481.95|4481.35|4481.7|4481.1|7
1648110520000|2022-03-24 08:28:40|4481.82|4481.22|4481.7|4481.1|4481.82|4481.22|4481.57|4480.97|9
1648110530000|2022-03-24 08:28:50|4481.82|4481.22|4482.07|4481.47|4482.2|4481.6|4481.82|4481.22|42
1648110540000|2022-03-24 08:29:00|4481.7|4481.1|4481.2|4480.6|4481.7|4481.1|4480.95|4480.35|29
1648110550000|2022-03-24 08:29:10|4481.07|4480.47|4481.32|4480.72|4481.45|4480.85|4480.95|4480.35|79
1648110560000|2022-03-24 08:29:20|4481.45|4480.85|4481.45|4480.85|4481.7|4481.1|4481.32|4480.72|41
1648110570000|2022-03-24 08:29:30|4481.32|4480.72|4481.2|4480.6|4481.45|4480.85|4481.2|4480.6|9
1648110580000|2022-03-24 08:29:40|4481.32|4480.72|4481.2|4480.6|4481.45|4480.85|4480.95|4480.35|34
1648110590000|2022-03-24 08:29:50|4480.95|4480.35|4481.07|4480.47|4481.07|4480.47|4480.95|4480.35|39
1648110600000|2022-03-24 08:30:00|4481.2|4480.6|4482.2|4481.6|4482.2|4481.6|4480.95|4480.35|136
1648110610000|2022-03-24 08:30:10|4482.07|4481.47|4482.2|4481.6|4482.2|4481.6|4481.95|4481.35|56
1648110620000|2022-03-24 08:30:20|4482.07|4481.47|4481.95|4481.35|4482.2|4481.6|4481.95|4481.35|24
1648110630000|2022-03-24 08:30:30|4482.07|4481.47|4481.82|4481.22|4482.2|4481.6|4481.7|4481.1|34
1648110640000|2022-03-24 08:30:40|4481.95|4481.35|4482.2|4481.6|4482.2|4481.6|4481.82|4481.22|49
1648110650000|2022-03-24 08:30:50|4482.32|4481.72|4482.32|4481.72|4483.2|4482.6|4482.32|4481.72|106
1648110660000|2022-03-24 08:31:00|4482.45|4481.85|4481.7|4481.1|4482.7|4482.1|4481.7|4481.1|118
1648110670000|2022-03-24 08:31:10|4481.82|4481.22|4482.2|4481.6|4482.2|4481.6|4481.7|4481.1|38
1648110680000|2022-03-24 08:31:20|4482.7|4482.1|4482.57|4481.97|4482.7|4482.1|4482.2|4481.6|37
1648110690000|2022-03-24 08:31:30|4482.7|4482.1|4483.95|4483.35|4484.2|4483.6|4482.7|4482.1|278
1648110700000|2022-03-24 08:31:40|4484.2|4483.6|4483.57|4482.97|4484.2|4483.6|4483.57|4482.97|64
1648110710000|2022-03-24 08:31:50|4483.7|4483.1|4484.2|4483.6|4484.2|4483.6|4483.7|4483.1|33
1648110720000|2022-03-24 08:32:00|4484.07|4483.47|4483.95|4483.35|4484.2|4483.6|4483.95|4483.35|72
1648110730000|2022-03-24 08:32:10|4484.07|4483.47|4484.45|4483.85|4484.57|4483.97|4484.07|4483.47|79
1648110740000|2022-03-24 08:32:20|4485.45|4484.85|4485.57|4484.97|4485.57|4484.97|4485.2|4484.6|658
1648110750000|2022-03-24 08:32:30|4485.45|4484.85|4485.7|4485.1|4486.2|4485.6|4485.45|4484.85|160
1648110760000|2022-03-24 08:32:40|4485.95|4485.35|4485.07|4484.47|4485.95|4485.35|4485.07|4484.47|74
1648110770000|2022-03-24 08:32:50|4485.2|4484.6|4484.2|4483.6|4485.7|4485.1|4483.95|4483.35|345
1648110780000|2022-03-24 08:33:00|4484.07|4483.47|4483.7|4483.1|4484.45|4483.85|4483.45|4482.85|100
1648110790000|2022-03-24 08:33:10|4483.95|4483.35|4483.95|4483.35|4484.07|4483.47|4483.82|4483.22|26
1648110800000|2022-03-24 08:33:20|4483.7|4483.1|4483.2|4482.6|4483.7|4483.1|4483.2|4482.6|77
1648110810000|2022-03-24 08:33:30|4483.32|4482.72|4482.45|4481.85|4483.32|4482.72|4482.2|4481.6|146
1648110820000|2022-03-24 08:33:40|4482.7|4482.1|4481.95|4481.35|4482.7|4482.1|4481.95|4481.35|127
1648110830000|2022-03-24 08:33:50|4482.2|4481.6|4481.95|4481.35|4482.2|4481.6|4481.95|4481.35|28
1648110840000|2022-03-24 08:34:00|4482.2|4481.6|4482.57|4481.97|4482.7|4482.1|4482.2|4481.6|91
1648110850000|2022-03-24 08:34:10|4482.7|4482.1|4482.95|4482.35|4483.2|4482.6|4482.7|4482.1|47
1648110860000|2022-03-24 08:34:20|4482.7|4482.1|4482.2|4481.6|4482.7|4482.1|4482.2|4481.6|31
1648110870000|2022-03-24 08:34:30|4481.95|4481.35|4481.95|4481.35|4482.07|4481.47|4481.7|4481.1|48
1648110880000|2022-03-24 08:34:40|4482.2|4481.6|4481.7|4481.1|4482.2|4481.6|4481.7|4481.1|191
1648110890000|2022-03-24 08:34:50|4481.45|4480.85|4481.7|4481.1|4481.7|4481.1|4481.45|4480.85|68
1648110900000|2022-03-24 08:35:00|4481.95|4481.35|4481.95|4481.35|4482.2|4481.6|4481.82|4481.22|61
1648110910000|2022-03-24 08:35:10|4481.7|4481.1|4481.95|4481.35|4481.95|4481.35|4481.7|4481.1|38
1648110920000|2022-03-24 08:35:20|4482.07|4481.47|4482.7|4482.1|4482.7|4482.1|4482.07|4481.47|18
1648110930000|2022-03-24 08:35:30|4482.57|4481.97|4482.45|4481.85|4482.7|4482.1|4482.45|4481.85|36
1648110940000|2022-03-24 08:35:40|4482.57|4481.97|4483.2|4482.6|4483.2|4482.6|4482.45|4481.85|108
1648110950000|2022-03-24 08:35:50|4483.45|4482.85|4483.7|4483.1|4483.82|4483.22|4483.2|4482.6|51
1648110960000|2022-03-24 08:36:00|4483.57|4482.97|4482.95|4482.35|4483.57|4482.97|4482.95|4482.35|26
1648110970000|2022-03-24 08:36:10|4483.2|4482.6|4483.45|4482.85|4483.57|4482.97|4483.07|4482.47|28
1648110980000|2022-03-24 08:36:20|4483.32|4482.72|4483.7|4483.1|4483.7|4483.1|4483.32|4482.72|6
1648110990000|2022-03-24 08:36:30|4483.57|4482.97|4483.2|4482.6|4483.7|4483.1|4483.2|4482.6|31
1648111000000|2022-03-24 08:36:40|4483.32|4482.72|4483.57|4482.97|4483.7|4483.1|4483.2|4482.6|33
1648111010000|2022-03-24 08:36:50|4483.7|4483.1|4484.32|4483.72|4484.32|4483.72|4483.7|4483.1|59
1648111020000|2022-03-24 08:37:00|4484.2|4483.6|4484.2|4483.6|4484.2|4483.6|4483.95|4483.35|19
1648111030000|2022-03-24 08:37:10|4484.7|4484.1|4485.2|4484.6|4485.45|4484.85|4484.7|4484.1|103
1648111040000|2022-03-24 08:37:20|4485.07|4484.47|4485.2|4484.6|4485.2|4484.6|4484.95|4484.35|39
1648111050000|2022-03-24 08:37:30|4485.32|4484.72|4485.2|4484.6|4485.32|4484.72|4485.2|4484.6|56
1648111060000|2022-03-24 08:37:40|4485.07|4484.47|4484.95|4484.35|4485.2|4484.6|4484.95|4484.35|92
1648111070000|2022-03-24 08:37:50|4485.07|4484.47|4484.95|4484.35|4485.2|4484.6|4484.82|4484.22|84
1648111080000|2022-03-24 08:38:00|4485.07|4484.47|4485.2|4484.6|4485.45|4484.85|4485.07|4484.47|30
1648111090000|2022-03-24 08:38:10|4485.32|4484.72|4484.95|4484.35|4485.45|4484.85|4484.95|4484.35|60
1648111100000|2022-03-24 08:38:20|4485.07|4484.47|4484.45|4483.85|4485.07|4484.47|4484.45|4483.85|18
1648111110000|2022-03-24 08:38:30|4484.57|4483.97|4485.2|4484.6|4485.2|4484.6|4484.45|4483.85|31
1648111120000|2022-03-24 08:38:40|4485.07|4484.47|4484.7|4484.1|4485.7|4485.1|4484.7|4484.1|198
1648111130000|2022-03-24 08:38:50|4484.45|4483.85|4484.45|4483.85|4484.7|4484.1|4484.45|4483.85|72
1648111140000|2022-03-24 08:39:00|4484.57|4483.97|4484.2|4483.6|4484.7|4484.1|4484.2|4483.6|10
1648111150000|2022-03-24 08:39:10|4484.32|4483.72|4484.2|4483.6|4484.45|4483.85|4484.07|4483.47|30
1648111160000|2022-03-24 08:39:20|4484.45|4483.85|4484.45|4483.85|4484.7|4484.1|4484.2|4483.6|31
1648111170000|2022-03-24 08:39:30|4484.57|4483.97|4484.2|4483.6|4484.57|4483.97|4484.2|4483.6|30
1648111180000|2022-03-24 08:39:40|4484.32|4483.72|4484.2|4483.6|4484.45|4483.85|4484.2|4483.6|13
1648111190000|2022-03-24 08:39:50|4484.07|4483.47|4484.2|4483.6|4484.45|4483.85|4483.95|4483.35|37
1648111200000|2022-03-24 08:40:00|4484.45|4483.85|4483.95|4483.35|4484.57|4483.97|4483.95|4483.35|117
1648111210000|2022-03-24 08:40:10|4484.07|4483.47|4483.95|4483.35|4484.2|4483.6|4483.95|4483.35|15
1648111220000|2022-03-24 08:40:20|4483.82|4483.22|4484.07|4483.47|4484.2|4483.6|4483.82|4483.22|46
1648111230000|2022-03-24 08:40:30|4483.95|4483.35|4484.45|4483.85|4484.45|4483.85|4483.95|4483.35|59
1648111240000|2022-03-24 08:40:40|4484.57|4483.97|4484.57|4483.97|4484.7|4484.1|4484.45|4483.85|24
1648111250000|2022-03-24 08:40:50|4484.45|4483.85|4484.2|4483.6|4484.7|4484.1|4484.2|4483.6|19
1648111260000|2022-03-24 08:41:00|4484.07|4483.47|4484.2|4483.6|4484.2|4483.6|4483.95|4483.35|28
1648111270000|2022-03-24 08:41:10|4484.07|4483.47|4483.45|4482.85|4484.07|4483.47|4483.45|4482.85|34
1648111280000|2022-03-24 08:41:20|4483.57|4482.97|4483.45|4482.85|4483.7|4483.1|4483.45|4482.85|17
1648111290000|2022-03-24 08:41:30|4483.57|4482.97|4483.7|4483.1|4483.7|4483.1|4483.45|4482.85|16
1648111300000|2022-03-24 08:41:40|4483.45|4482.85|4483.7|4483.1|4483.7|4483.1|4483.2|4482.6|32
1648111320000|2022-03-24 08:42:00|4483.57|4482.97|4483.45|4482.85|4483.7|4483.1|4483.32|4482.72|21
1648111330000|2022-03-24 08:42:10|4483.32|4482.72|4483.2|4482.6|4483.32|4482.72|4483.2|4482.6|6
1648111340000|2022-03-24 08:42:20|4483.32|4482.72|4483.07|4482.47|4483.45|4482.85|4482.95|4482.35|103
1648111350000|2022-03-24 08:42:30|4483.2|4482.6|4482.95|4482.35|4483.2|4482.6|4482.95|4482.35|9
1648111360000|2022-03-24 08:42:40|4483.07|4482.47|4482.95|4482.35|4483.2|4482.6|4482.95|4482.35|12
1648111370000|2022-03-24 08:42:50|4483.07|4482.47|4482.82|4482.22|4483.07|4482.47|4482.82|4482.22|33
1648111380000|2022-03-24 08:43:00|4482.95|4482.35|4483.32|4482.72|4483.45|4482.85|4482.95|4482.35|14
1648111390000|2022-03-24 08:43:10|4483.45|4482.85|4482.95|4482.35|4483.45|4482.85|4482.95|4482.35|61
1648111400000|2022-03-24 08:43:20|4482.82|4482.22|4482.7|4482.1|4482.95|4482.35|4482.7|4482.1|51
1648111410000|2022-03-24 08:43:30|4482.82|4482.22|4482.7|4482.1|4482.82|4482.22|4482.7|4482.1|9
1648111420000|2022-03-24 08:43:40|4482.95|4482.35|4482.95|4482.35|4482.95|4482.35|4482.95|4482.35|3
1648111430000|2022-03-24 08:43:50|4483.07|4482.47|4483.2|4482.6|4483.2|4482.6|4482.95|4482.35|16
1648111440000|2022-03-24 08:44:00|4483.07|4482.47|4482.7|4482.1|4483.07|4482.47|4482.7|4482.1|36
1648111450000|2022-03-24 08:44:10|4482.57|4481.97|4482.45|4481.85|4482.7|4482.1|4482.45|4481.85|24
1648111460000|2022-03-24 08:44:20|4482.57|4481.97|4482.95|4482.35|4482.95|4482.35|4482.45|4481.85|33
1648111470000|2022-03-24 08:44:30|4482.82|4482.22|4482.95|4482.35|4482.95|4482.35|4482.82|4482.22|28
1648111480000|2022-03-24 08:44:40|4482.7|4482.1|4482.95|4482.35|4483.07|4482.47|4482.45|4481.85|105
1648111490000|2022-03-24 08:44:50|4483.2|4482.6|4483.2|4482.6|4483.2|4482.6|4483.07|4482.47|13
1648111500000|2022-03-24 08:45:00|4483.07|4482.47|4483.07|4482.47|4483.2|4482.6|4483.07|4482.47|4
1648111510000|2022-03-24 08:45:10|4483.2|4482.6|4482.95|4482.35|4483.2|4482.6|4482.95|4482.35|1
1648111520000|2022-03-24 08:45:20|4483.07|4482.47|4483.2|4482.6|4483.2|4482.6|4482.82|4482.22|33
1648111530000|2022-03-24 08:45:30|4483.07|4482.47|4483.07|4482.47|4483.2|4482.6|4482.95|4482.35|6
1648111540000|2022-03-24 08:45:40|4483.2|4482.6|4482.95|4482.35|4483.2|4482.6|4482.95|4482.35|9
1648111550000|2022-03-24 08:45:50|4482.82|4482.22|4482.7|4482.1|4482.82|4482.22|4482.57|4481.97|25
1648111560000|2022-03-24 08:46:00|4482.57|4481.97|4482.7|4482.1|4482.7|4482.1|4482.57|4481.97|12
1648111570000|2022-03-24 08:46:10|4482.57|4481.97|4481.95|4481.35|4482.57|4481.97|4481.95|4481.35|45
1648111580000|2022-03-24 08:46:20|4481.82|4481.22|4481.95|4481.35|4482.07|4481.47|4481.82|4481.22|54
1648111590000|2022-03-24 08:46:30|4481.7|4481.1|4481.45|4480.85|4481.7|4481.1|4481.45|4480.85|34
1648111600000|2022-03-24 08:46:40|4481.7|4481.1|4481.7|4481.1|4481.7|4481.1|4481.7|4481.1|15
1648111610000|2022-03-24 08:46:50|4481.57|4480.97|4481.57|4480.97|4481.7|4481.1|4481.45|4480.85|30
1648111620000|2022-03-24 08:47:00|4481.7|4481.1|4481.2|4480.6|4481.7|4481.1|4481.2|4480.6|14
1648111630000|2022-03-24 08:47:10|4481.45|4480.85|4481.07|4480.47|4481.45|4480.85|4481.07|4480.47|57
1648111640000|2022-03-24 08:47:20|4480.95|4480.35|4482.2|4481.6|4482.2|4481.6|4480.95|4480.35|223
1648111650000|2022-03-24 08:47:30|4482.32|4481.72|4482.2|4481.6|4482.32|4481.72|4482.07|4481.47|39
1648111660000|2022-03-24 08:47:40|4482.07|4481.47|4481.82|4481.22|4482.2|4481.6|4481.7|4481.1|20
1648111670000|2022-03-24 08:47:50|4481.95|4481.35|4481.95|4481.35|4481.95|4481.35|4481.7|4481.1|27
1648111680000|2022-03-24 08:48:00|4481.82|4481.22|4481.7|4481.1|4481.95|4481.35|4481.7|4481.1|33
1648111690000|2022-03-24 08:48:10|4481.82|4481.22|4481.7|4481.1|4481.95|4481.35|4481.7|4481.1|27
1648111700000|2022-03-24 08:48:20|4481.95|4481.35|4482.2|4481.6|4482.2|4481.6|4481.95|4481.35|35
1648111710000|2022-03-24 08:48:30|4481.95|4481.35|4481.7|4481.1|4481.95|4481.35|4481.7|4481.1|10
1648111720000|2022-03-24 08:48:40|4481.82|4481.22|4481.82|4481.22|4481.95|4481.35|4481.7|4481.1|44
1648111730000|2022-03-24 08:48:50|4481.95|4481.35|4481.95|4481.35|4481.95|4481.35|4481.82|4481.22|6
1648111740000|2022-03-24 08:49:00|4481.82|4481.22|4481.7|4481.1|4481.82|4481.22|4481.7|4481.1|13
1648111750000|2022-03-24 08:49:10|||||||||13
1648111760000|2022-03-24 08:49:20|||||||||2
1648111770000|2022-03-24 08:49:30|||||||||8
1648111780000|2022-03-24 08:49:40|||||||||6
1648111790000|2022-03-24 08:49:50|4481.95|4481.35|4481.95|4481.35|4481.95|4481.35|4481.95|4481.35|9
1648111800000|2022-03-24 08:50:00|4481.7|4481.1|4482.2|4481.6|4482.2|4481.6|4481.7|4481.1|29
1648111810000|2022-03-24 08:50:10|4482.32|4481.72|4482.57|4481.97|4482.7|4482.1|4482.2|4481.6|25
1648111820000|2022-03-24 08:50:20|4482.45|4481.85|4482.57|4481.97|4482.57|4481.97|4482.45|4481.85|0
1648111830000|2022-03-24 08:50:30|4482.7|4482.1|4482.45|4481.85|4482.7|4482.1|4482.45|4481.85|12
1648111840000|2022-03-24 08:50:40|4482.2|4481.6|4482.32|4481.72|4482.45|4481.85|4482.2|4481.6|15
1648111850000|2022-03-24 08:50:50|4482.2|4481.6|4482.2|4481.6|4482.45|4481.85|4482.2|4481.6|27
1648111860000|2022-03-24 08:51:00|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|4482.32|4481.72|27
1648111870000|2022-03-24 08:51:10|4482.32|4481.72|4483.07|4482.47|4483.07|4482.47|4482.32|4481.72|156
1648111880000|2022-03-24 08:51:20|4482.95|4482.35|4482.45|4481.85|4482.95|4482.35|4482.45|4481.85|18
1648111890000|2022-03-24 08:51:30|4482.32|4481.72|4482.2|4481.6|4482.32|4481.72|4482.2|4481.6|10
1648111910000|2022-03-24 08:51:50|4482.32|4481.72|4482.2|4481.6|4482.45|4481.85|4482.2|4481.6|31
1648111920000|2022-03-24 08:52:00|4482.45|4481.85|4482.7|4482.1|4482.7|4482.1|4482.45|4481.85|29
1648111930000|2022-03-24 08:52:10|4482.82|4482.22|4482.7|4482.1|4482.82|4482.22|4482.7|4482.1|15
1648111940000|2022-03-24 08:52:20|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|16
1648111950000|2022-03-24 08:52:30|||||||||10
1648111960000|2022-03-24 08:52:40|4482.32|4481.72|4482.32|4481.72|4482.45|4481.85|4482.32|4481.72|24
1648111970000|2022-03-24 08:52:50|4482.2|4481.6|4482.2|4481.6|4482.2|4481.6|4482.2|4481.6|33
1648111980000|2022-03-24 08:53:00|4481.95|4481.35|4482.2|4481.6|4482.2|4481.6|4481.95|4481.35|68
1648111990000|2022-03-24 08:53:10|4481.95|4481.35|4482.45|4481.85|4482.45|4481.85|4481.95|4481.35|12
1648112000000|2022-03-24 08:53:20|4482.2|4481.6|4482.45|4481.85|4482.57|4481.97|4482.2|4481.6|15
1648112010000|2022-03-24 08:53:30|4482.57|4481.97|4482.32|4481.72|4482.57|4481.97|4482.2|4481.6|23
1648112020000|2022-03-24 08:53:40|4482.2|4481.6|4482.32|4481.72|4482.32|4481.72|4481.95|4481.35|27
1648112030000|2022-03-24 08:53:50|4482.2|4481.6|4482.45|4481.85|4482.45|4481.85|4482.2|4481.6|6
1648112040000|2022-03-24 08:54:00|4482.57|4481.97|4482.45|4481.85|4482.7|4482.1|4482.45|4481.85|81
1648112050000|2022-03-24 08:54:10|4482.57|4481.97|4482.45|4481.85|4482.7|4482.1|4482.45|4481.85|34
1648112060000|2022-03-24 08:54:20|4482.57|4481.97|4482.7|4482.1|4482.7|4482.1|4482.45|4481.85|0
1648112070000|2022-03-24 08:54:30|4482.95|4482.35|4482.7|4482.1|4482.95|4482.35|4482.7|4482.1|48
1648112080000|2022-03-24 08:54:40|4482.45|4481.85|4482.7|4482.1|4482.7|4482.1|4482.45|4481.85|20
1648112090000|2022-03-24 08:54:50|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|30
1648112100000|2022-03-24 08:55:00|4482.32|4481.72|4482.2|4481.6|4482.45|4481.85|4482.2|4481.6|6
1648112110000|2022-03-24 08:55:10|4481.95|4481.35|4482.7|4482.1|4482.82|4482.22|4481.95|4481.35|99
1648112120000|2022-03-24 08:55:20|4482.82|4482.22|4483.07|4482.47|4483.07|4482.47|4482.7|4482.1|11
1648112130000|2022-03-24 08:55:30|4483.2|4482.6|4482.95|4482.35|4483.2|4482.6|4482.95|4482.35|11
1648112140000|2022-03-24 08:55:40|4483.2|4482.6|4483.7|4483.1|4483.7|4483.1|4483.2|4482.6|56
1648112150000|2022-03-24 08:55:50|4483.45|4482.85|4483.57|4482.97|4483.7|4483.1|4483.45|4482.85|26
1648112160000|2022-03-24 08:56:00|4483.7|4483.1|4483.95|4483.35|4484.2|4483.6|4483.7|4483.1|36
1648112170000|2022-03-24 08:56:10|4484.2|4483.6|4484.07|4483.47|4484.45|4483.85|4483.95|4483.35|47
1648112180000|2022-03-24 08:56:20|4483.95|4483.35|4483.82|4483.22|4483.95|4483.35|4483.57|4482.97|57
1648112190000|2022-03-24 08:56:30|4483.95|4483.35|4483.82|4483.22|4483.95|4483.35|4483.57|4482.97|16
1648112200000|2022-03-24 08:56:40|4483.95|4483.35|4484.07|4483.47|4484.2|4483.6|4483.82|4483.22|6
1648112210000|2022-03-24 08:56:50|4483.82|4483.22|4483.45|4482.85|4483.82|4483.22|4483.45|4482.85|26
1648112220000|2022-03-24 08:57:00|4483.57|4482.97|4483.82|4483.22|4483.95|4483.35|4483.45|4482.85|17
1648112230000|2022-03-24 08:57:10|4483.7|4483.1|4484.07|4483.47|4484.2|4483.6|4483.7|4483.1|28
1648112240000|2022-03-24 08:57:20|4484.2|4483.6|4484.45|4483.85|4484.45|4483.85|4483.95|4483.35|16
1648112250000|2022-03-24 08:57:30|4484.2|4483.6|4484.2|4483.6|4484.2|4483.6|4484.07|4483.47|8
1648112260000|2022-03-24 08:57:40|4484.07|4483.47|4483.95|4483.35|4484.2|4483.6|4483.95|4483.35|8
1648112270000|2022-03-24 08:57:50|4484.2|4483.6|4484.2|4483.6|4484.2|4483.6|4484.2|4483.6|7
1648112280000|2022-03-24 08:58:00|4484.07|4483.47|4483.45|4482.85|4484.2|4483.6|4483.45|4482.85|20
1648112290000|2022-03-24 08:58:10|4483.2|4482.6|4482.95|4482.35|4483.32|4482.72|4482.95|4482.35|145
1648112300000|2022-03-24 08:58:20|4483.2|4482.6|4483.2|4482.6|4483.32|4482.72|4483.2|4482.6|19
1648112310000|2022-03-24 08:58:30|4483.32|4482.72|4483.2|4482.6|4483.7|4483.1|4483.2|4482.6|41
1648112320000|2022-03-24 08:58:40|4483.07|4482.47|4483.2|4482.6|4483.2|4482.6|4483.07|4482.47|15
1648112330000|2022-03-24 08:58:50|4483.07|4482.47|4483.07|4482.47|4483.2|4482.6|4482.95|4482.35|18
1648112340000|2022-03-24 08:59:00|4482.95|4482.35|4482.95|4482.35|4482.95|4482.35|4482.95|4482.35|57
1648112350000|2022-03-24 08:59:10|4483.2|4482.6|4482.7|4482.1|4483.2|4482.6|4482.7|4482.1|81
1648112360000|2022-03-24 08:59:20|||||||||15
1648112370000|2022-03-24 08:59:30|4482.95|4482.35|4482.45|4481.85|4482.95|4482.35|4482.45|4481.85|110
1648112380000|2022-03-24 08:59:40|4482.7|4482.1|4482.57|4481.97|4482.7|4482.1|4482.57|4481.97|25
1648112390000|2022-03-24 08:59:50|4482.7|4482.1|4482.7|4482.1|4482.7|4482.1|4482.57|4481.97|3
1648112400000|2022-03-24 09:00:00|4482.95|4482.35|4482.45|4481.85|4483.07|4482.47|4482.45|4481.85|51
1648112410000|2022-03-24 09:00:10|4482.57|4481.97|4482.45|4481.85|4482.7|4482.1|4482.2|4481.6|129
1648112420000|2022-03-24 09:00:20|4482.57|4481.97|4482.45|4481.85|4482.57|4481.97|4482.45|4481.85|18
1648112430000|2022-03-24 09:00:30|4482.2|4481.6|4482.45|4481.85|4482.7|4482.1|4482.2|4481.6|73
1648112440000|2022-03-24 09:00:40|4482.2|4481.6|4482.45|4481.85|4482.45|4481.85|4482.2|4481.6|26
1648112450000|2022-03-24 09:00:50|4482.2|4481.6|4482.7|4482.1|4482.7|4482.1|4482.2|4481.6|21
1648112460000|2022-03-24 09:01:00|4482.57|4481.97|4482.95|4482.35|4482.95|4482.35|4482.57|4481.97|15
1648112470000|2022-03-24 09:01:10|4483.2|4482.6|4483.32|4482.72|4483.32|4482.72|4483.2|4482.6|23
1648112480000|2022-03-24 09:01:20|4483.45|4482.85|4483.45|4482.85|4483.57|4482.97|4483.45|4482.85|21
1648112490000|2022-03-24 09:01:30|4483.7|4483.1|4484.2|4483.6|4484.32|4483.72|4483.7|4483.1|46
1648112500000|2022-03-24 09:01:40|4483.95|4483.35|4483.7|4483.1|4484.07|4483.47|4483.7|4483.1|17
1648112510000|2022-03-24 09:01:50|4483.45|4482.85|4483.82|4483.22|4483.82|4483.22|4483.45|4482.85|21
1648112520000|2022-03-24 09:02:00|4483.95|4483.35|4484.2|4483.6|4484.32|4483.72|4483.95|4483.35|15
1648112530000|2022-03-24 09:02:10|4484.07|4483.47|4484.32|4483.72|4484.32|4483.72|4483.95|4483.35|20
1648112540000|2022-03-24 09:02:20|4484.2|4483.6|4484.45|4483.85|4484.45|4483.85|4484.07|4483.47|20
1648112550000|2022-03-24 09:02:30|4484.7|4484.1|4484.95|4484.35|4485.32|4484.72|4484.7|4484.1|93
1648112560000|2022-03-24 09:02:40|4484.82|4484.22|4485.07|4484.47|4485.07|4484.47|4484.7|4484.1|34
1648112570000|2022-03-24 09:02:50|4484.95|4484.35|4485.45|4484.85|4485.45|4484.85|4484.95|4484.35|23
1648112580000|2022-03-24 09:03:00|4485.32|4484.72|4484.95|4484.35|4485.45|4484.85|4484.95|4484.35|32
1648112590000|2022-03-24 09:03:10|4484.82|4484.22|4484.7|4484.1|4484.95|4484.35|4484.7|4484.1|30
1648112600000|2022-03-24 09:03:20|4484.82|4484.22|4485.2|4484.6|4485.2|4484.6|4484.7|4484.1|22
1648112610000|2022-03-24 09:03:30|4484.95|4484.35|4484.95|4484.35|4484.95|4484.35|4484.95|4484.35|13
1648112620000|2022-03-24 09:03:40|4484.7|4484.1|4484.7|4484.1|4484.7|4484.1|4484.7|4484.1|30
1648112630000|2022-03-24 09:03:50|4484.95|4484.35|4484.82|4484.22|4484.95|4484.35|4484.7|4484.1|17
1648112640000|2022-03-24 09:04:00|4485.2|4484.6|4485.45|4484.85|4485.45|4484.85|4485.07|4484.47|60
1648112650000|2022-03-24 09:04:10|4485.57|4484.97|4485.57|4484.97|4485.57|4484.97|4485.45|4484.85|53
1648112660000|2022-03-24 09:04:20|4485.45|4484.85|4485.7|4485.1|4485.7|4485.1|4485.45|4484.85|13
1648112670000|2022-03-24 09:04:30|4485.57|4484.97|4485.32|4484.72|4485.7|4485.1|4485.32|4484.72|52
1648112680000|2022-03-24 09:04:40|4485.45|4484.85|4485.2|4484.6|4485.45|4484.85|4485.2|4484.6|17
1648112690000|2022-03-24 09:04:50|4484.95|4484.35|4484.95|4484.35|4485.2|4484.6|4484.95|4484.35|57
1648112700000|2022-03-24 09:05:00|4484.2|4483.6|4483.7|4483.1|4484.2|4483.6|4483.7|4483.1|125
1648112710000|2022-03-24 09:05:10|4483.57|4482.97|4483.45|4482.85|4483.7|4483.1|4483.45|4482.85|21
1648112720000|2022-03-24 09:05:20|4483.7|4483.1|4483.32|4482.72|4483.7|4483.1|4483.2|4482.6|61
1648112730000|2022-03-24 09:05:30|4483.2|4482.6|4484.2|4483.6|4484.2|4483.6|4483.2|4482.6|76
1648112740000|2022-03-24 09:05:40|4484.45|4483.85|4485.45|4484.85|4485.7|4485.1|4484.45|4483.85|143
1648112750000|2022-03-24 09:05:50|4485.57|4484.97|4485.7|4485.1|4485.7|4485.1|4485.45|4484.85|25
1648112760000|2022-03-24 09:06:00|4485.95|4485.35|4485.95|4485.35|4485.95|4485.35|4485.7|4485.1|49
1648112770000|2022-03-24 09:06:10|4485.7|4485.1|4484.7|4484.1|4485.7|4485.1|4484.7|4484.1|85
1648112780000|2022-03-24 09:06:20|4484.82|4484.22|4484.95|4484.35|4484.95|4484.35|4484.7|4484.1|9
1648112790000|2022-03-24 09:06:30|4485.2|4484.6|4484.95|4484.35|4485.2|4484.6|4484.95|4484.35|11
1648112800000|2022-03-24 09:06:40|4484.7|4484.1|4484.57|4483.97|4484.7|4484.1|4484.45|4483.85|19
1648112810000|2022-03-24 09:06:50|4484.45|4483.85|4484.45|4483.85|4484.57|4483.97|4483.95|4483.35|84
1648112820000|2022-03-24 09:07:00|4484.32|4483.72|4484.2|4483.6|4484.45|4483.85|4484.2|4483.6|28
1648112830000|2022-03-24 09:07:10|4483.95|4483.35|4483.95|4483.35|4483.95|4483.35|4483.7|4483.1|33
1648112840000|2022-03-24 09:07:20|4483.7|4483.1|4483.95|4483.35|4483.95|4483.35|4483.7|4483.1|17
1648112850000|2022-03-24 09:07:30|4483.7|4483.1|4483.45|4482.85|4483.7|4483.1|4483.45|4482.85|34
1648112860000|2022-03-24 09:07:40|4483.82|4483.22|4483.95|4483.35|4483.95|4483.35|4483.45|4482.85|97
1648112870000|2022-03-24 09:07:50|4484.2|4483.6|4484.45|4483.85|4484.45|4483.85|4484.2|4483.6|22
1648112880000|2022-03-24 09:08:00|4484.32|4483.72|4484.2|4483.6|4484.32|4483.72|4484.2|4483.6|19
1648112890000|2022-03-24 09:08:10|4483.95|4483.35|4484.2|4483.6|4484.2|4483.6|4483.95|4483.35|19
1648112900000|2022-03-24 09:08:20|4484.32|4483.72|4484.2|4483.6|4484.45|4483.85|4484.2|4483.6|20
1648112910000|2022-03-24 09:08:30|4484.32|4483.72|4484.45|4483.85|4484.45|4483.85|4484.2|4483.6|20
1648112920000|2022-03-24 09:08:40|||||||||12
1648112930000|2022-03-24 09:08:50|4484.32|4483.72|4483.95|4483.35|4484.32|4483.72|4483.95|4483.35|16
1648112940000|2022-03-24 09:09:00|4484.07|4483.47|4483.95|4483.35|4484.2|4483.6|4483.7|4483.1|85
1648112950000|2022-03-24 09:09:10|4484.07|4483.47|4483.45|4482.85|4484.07|4483.47|4483.45|4482.85|14
1648112960000|2022-03-24 09:09:20|4483.57|4482.97|4483.57|4482.97|4483.7|4483.1|4483.57|4482.97|31
1648112970000|2022-03-24 09:09:30|4483.7|4483.1|4483.82|4483.22|4483.82|4483.22|4483.45|4482.85|16
1648112980000|2022-03-24 09:09:40|4483.95|4483.35|4483.95|4483.35|4484.2|4483.6|4483.95|4483.35|35
1648112990000|2022-03-24 09:09:50|4483.82|4483.22|4483.82|4483.22|4483.95|4483.35|4483.82|4483.22|3
1648113000000|2022-03-24 09:10:00|4483.7|4483.1|4483.7|4483.1|4483.7|4483.1|4483.7|4483.1|12
1648113010000|2022-03-24 09:10:10|4483.45|4482.85|4482.95|4482.35|4483.45|4482.85|4482.95|4482.35|97
1648113020000|2022-03-24 09:10:20|4482.7|4482.1|4482.95|4482.35|4482.95|4482.35|4482.7|4482.1|133
1648113030000|2022-03-24 09:10:30|4482.7|4482.1|4482.7|4482.1|4482.7|4482.1|4482.7|4482.1|40
1648113040000|2022-03-24 09:10:40|||||||||7
1648113050000|2022-03-24 09:10:50|4482.95|4482.35|4482.95|4482.35|4483.07|4482.47|4482.7|4482.1|96
1648113060000|2022-03-24 09:11:00|4483.07|4482.47|4482.95|4482.35|4483.2|4482.6|4482.82|4482.22|45
1648113070000|2022-03-24 09:11:10|||||||||2
1648113080000|2022-03-24 09:11:20|4483.07|4482.47|4483.45|4482.85|4483.45|4482.85|4483.07|4482.47|10
1648113090000|2022-03-24 09:11:30|4483.2|4482.6|4483.45|4482.85|4483.45|4482.85|4483.2|4482.6|25
1648113100000|2022-03-24 09:11:40|4483.2|4482.6|4483.2|4482.6|4483.32|4482.72|4483.07|4482.47|11
1648113110000|2022-03-24 09:11:50|4482.95|4482.35|4483.32|4482.72|4483.32|4482.72|4482.95|4482.35|5
1648113120000|2022-03-24 09:12:00|4483.45|4482.85|4483.57|4482.97|4483.7|4483.1|4483.45|4482.85|12
1648113130000|2022-03-24 09:12:10|4483.45|4482.85|4483.45|4482.85|4483.57|4482.97|4483.45|4482.85|7
1648113140000|2022-03-24 09:12:20|4483.57|4482.97|4484.2|4483.6|4484.2|4483.6|4483.57|4482.97|5
1648113150000|2022-03-24 09:12:30|4483.95|4483.35|4483.7|4483.1|4483.95|4483.35|4483.7|4483.1|20
1648113160000|2022-03-24 09:12:40|4483.95|4483.35|4483.95|4483.35|4483.95|4483.35|4483.82|4483.22|1
1648113170000|2022-03-24 09:12:50|4484.2|4483.6|4483.95|4483.35|4484.2|4483.6|4483.95|4483.35|27
1648113180000|2022-03-24 09:13:00|4483.7|4483.1|4483.45|4482.85|4483.7|4483.1|4483.32|4482.72|14
1648113190000|2022-03-24 09:13:10|4483.7|4483.1|4483.7|4483.1|4483.7|4483.1|4483.57|4482.97|11
1648113200000|2022-03-24 09:13:20|||||||||14
1648113210000|2022-03-24 09:13:30|4483.82|4483.22|4483.82|4483.22|4483.82|4483.22|4483.82|4483.22|6
1648113220000|2022-03-24 09:13:40|4483.7|4483.1|4484.2|4483.6|4484.32|4483.72|4483.7|4483.1|76
1648113230000|2022-03-24 09:13:50|4484.07|4483.47|4483.95|4483.35|4484.07|4483.47|4483.95|4483.35|12
1648113240000|2022-03-24 09:14:00|4484.07|4483.47|4483.95|4483.35|4484.07|4483.47|4483.95|4483.35|9
1648113250000|2022-03-24 09:14:10|4484.07|4483.47|4484.2|4483.6|4484.2|4483.6|4484.07|4483.47|15
1648113260000|2022-03-24 09:14:20|||||||||18
1648113270000|2022-03-24 09:14:30|4484.45|4483.85|4484.45|4483.85|4484.45|4483.85|4484.45|4483.85|24
1648113280000|2022-03-24 09:14:40|4484.32|4483.72|4484.45|4483.85|4484.45|4483.85|4484.32|4483.72|16
1648113290000|2022-03-24 09:14:50|4484.7|4484.1|4484.95|4484.35|4484.95|4484.35|4484.7|4484.1|51
1648113300000|2022-03-24 09:15:00|4484.82|4484.22|4484.45|4483.85|4484.82|4484.22|4484.45|4483.85|26
1648113310000|2022-03-24 09:15:10|4484.2|4483.6|4484.32|4483.72|4484.32|4483.72|4484.2|4483.6|54
1648113320000|2022-03-24 09:15:20|4484.45|4483.85|4484.2|4483.6|4484.45|4483.85|4484.2|4483.6|5
1648113330000|2022-03-24 09:15:30|4483.57|4482.97|4483.82|4483.22|4483.82|4483.22|4483.45|4482.85|83
1648113340000|2022-03-24 09:15:40|4483.95|4483.35|4483.95|4483.35|4484.07|4483.47|4483.82|4483.22|9
1648113350000|2022-03-24 09:15:50|4483.82|4483.22|4484.07|4483.47|4484.2|4483.6|4483.7|4483.1|48
1648113360000|2022-03-24 09:16:00|4484.2|4483.6|4484.32|4483.72|4484.32|4483.72|4484.07|4483.47|12
1648113370000|2022-03-24 09:16:10|4484.45|4483.85|4483.7|4483.1|4484.7|4484.1|4483.57|4482.97|58
1648113380000|2022-03-24 09:16:20|4483.57|4482.97|4483.7|4483.1|4483.7|4483.1|4483.45|4482.85|27
1648113390000|2022-03-24 09:16:30|4483.45|4482.85|4483.45|4482.85|4483.7|4483.1|4483.45|4482.85|48
1648113400000|2022-03-24 09:16:40|4483.7|4483.1|4483.7|4483.1|4483.7|4483.1|4483.7|4483.1|12
1648113410000|2022-03-24 09:16:50|4483.95|4483.35|4483.7|4483.1|4483.95|4483.35|4483.7|4483.1|38
1648113420000|2022-03-24 09:17:00|4483.95|4483.35|4483.95|4483.35|4483.95|4483.35|4483.95|4483.35|7
1648113430000|2022-03-24 09:17:10|4483.7|4483.1|4483.95|4483.35|4483.95|4483.35|4483.7|4483.1|23
1648113440000|2022-03-24 09:17:20|4483.7|4483.1|4483.95|4483.35|4483.95|4483.35|4483.7|4483.1|15
1648113450000|2022-03-24 09:17:30|4484.07|4483.47|4483.95|4483.35|4484.2|4483.6|4483.95|4483.35|8
1648113460000|2022-03-24 09:17:40|4483.82|4483.22|4483.45|4482.85|4483.82|4483.22|4483.45|4482.85|11
1648113470000|2022-03-24 09:17:50|4483.7|4483.1|4483.7|4483.1|4483.7|4483.1|4483.7|4483.1|28
1648113480000|2022-03-24 09:18:00|||||||||6
1648113490000|2022-03-24 09:18:10|4483.57|4482.97|4483.57|4482.97|4483.7|4483.1|4483.45|4482.85|43
1648113500000|2022-03-24 09:18:20|4483.45|4482.85|4483.45|4482.85|4483.57|4482.97|4483.45|4482.85|5
1648113510000|2022-03-24 09:18:30|4483.57|4482.97|4483.95|4483.35|4483.95|4483.35|4483.57|4482.97|7
1648113520000|2022-03-24 09:18:40|4484.07|4483.47|4483.7|4483.1|4484.07|4483.47|4483.57|4482.97|15
1648113530000|2022-03-24 09:18:50|4483.57|4482.97|4483.7|4483.1|4483.82|4483.22|4483.45|4482.85|14
1648113540000|2022-03-24 09:19:00|4483.57|4482.97|4483.7|4483.1|4483.7|4483.1|4483.45|4482.85|13
1648113550000|2022-03-24 09:19:10|4483.82|4483.22|4483.7|4483.1|4483.82|4483.22|4483.7|4483.1|6
1648113560000|2022-03-24 09:19:20|4483.45|4482.85|4483.57|4482.97|4483.57|4482.97|4483.45|4482.85|12
1648113570000|2022-03-24 09:19:30|4483.45|4482.85|4483.82|4483.22|4483.82|4483.22|4483.45|4482.85|16
1648113580000|2022-03-24 09:19:40|4483.7|4483.1|4483.95|4483.35|4483.95|4483.35|4483.7|4483.1|0
1648113590000|2022-03-24 09:19:50|4484.07|4483.47|4484.07|4483.47|4484.07|4483.47|4483.95|4483.35|7
1648113600000|2022-03-24 09:20:00|4484.2|4483.6|4484.2|4483.6|4484.2|4483.6|4484.2|4483.6|6
1648113610000|2022-03-24 09:20:10|4483.95|4483.35|4484.32|4483.72|4484.32|4483.72|4483.95|4483.35|78
1648113620000|2022-03-24 09:20:20|4484.2|4483.6|4484.45|4483.85|4484.7|4484.1|4484.2|4483.6|44
1648113630000|2022-03-24 09:20:30|4484.32|4483.72|4483.95|4483.35|4484.32|4483.72|4483.95|4483.35|31
1648113640000|2022-03-24 09:20:40|4484.07|4483.47|4484.07|4483.47|4484.07|4483.47|4484.07|4483.47|11
1648113650000|2022-03-24 09:20:50|4484.2|4483.6|4483.95|4483.35|4484.2|4483.6|4483.95|4483.35|18
1648113660000|2022-03-24 09:21:00|4484.07|4483.47|4483.7|4483.1|4484.2|4483.6|4483.7|4483.1|8
1648113670000|2022-03-24 09:21:10|4483.82|4483.22|4483.7|4483.1|4483.95|4483.35|4483.7|4483.1|12
1648113680000|2022-03-24 09:21:20|4483.57|4482.97|4483.7|4483.1|4483.7|4483.1|4483.45|4482.85|20
1648113690000|2022-03-24 09:21:30|4483.82|4483.22|4483.45|4482.85|4483.82|4483.22|4483.45|4482.85|11
1648113700000|2022-03-24 09:21:40|4483.2|4482.6|4483.2|4482.6|4483.2|4482.6|4483.2|4482.6|44
1648113710000|2022-03-24 09:21:50|4482.95|4482.35|4483.2|4482.6|4483.2|4482.6|4482.95|4482.35|97
1648113720000|2022-03-24 09:22:00|4482.95|4482.35|4482.95|4482.35|4483.2|4482.6|4482.95|4482.35|19
1648113730000|2022-03-24 09:22:10|4483.2|4482.6|4483.2|4482.6|4483.2|4482.6|4482.95|4482.35|15
1648113740000|2022-03-24 09:22:20|4483.07|4482.47|4483.2|4482.6|4483.2|4482.6|4483.07|4482.47|26
1648113750000|2022-03-24 09:22:30|4483.07|4482.47|4482.95|4482.35|4483.07|4482.47|4482.95|4482.35|53
1648113760000|2022-03-24 09:22:40|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|129
1648113770000|2022-03-24 09:22:50|4482.7|4482.1|4483.45|4482.85|4483.45|4482.85|4482.57|4481.97|84
1648113780000|2022-03-24 09:23:00|4483.57|4482.97|4483.2|4482.6|4483.7|4483.1|4482.95|4482.35|53
1648113790000|2022-03-24 09:23:10|4483.32|4482.72|4483.45|4482.85|4483.45|4482.85|4482.95|4482.35|36
1648113800000|2022-03-24 09:23:20|4483.2|4482.6|4482.95|4482.35|4483.2|4482.6|4482.95|4482.35|5
1648113810000|2022-03-24 09:23:30|4482.7|4482.1|4482.95|4482.35|4482.95|4482.35|4482.7|4482.1|13
1648113820000|2022-03-24 09:23:40|4482.45|4481.85|4482.45|4481.85|4482.7|4482.1|4482.45|4481.85|44
1648113830000|2022-03-24 09:23:50|||||||||48
1648113840000|2022-03-24 09:24:00|4482.57|4481.97|4482.7|4482.1|4482.7|4482.1|4482.45|4481.85|15
1648113850000|2022-03-24 09:24:10|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|3
1648113860000|2022-03-24 09:24:20|4482.57|4481.97|4482.45|4481.85|4482.57|4481.97|4482.45|4481.85|29
1648113870000|2022-03-24 09:24:30|4482.57|4481.97|4482.45|4481.85|4482.57|4481.97|4482.45|4481.85|12
1648113880000|2022-03-24 09:24:40|4482.2|4481.6|4482.45|4481.85|4482.45|4481.85|4482.2|4481.6|37
1648113890000|2022-03-24 09:24:50|4482.32|4481.72|4482.2|4481.6|4482.32|4481.72|4481.7|4481.1|148
1648113900000|2022-03-24 09:25:00|4482.07|4481.47|4481.95|4481.35|4482.07|4481.47|4481.82|4481.22|41
1648113910000|2022-03-24 09:25:10|4481.82|4481.22|4482.32|4481.72|4482.32|4481.72|4481.7|4481.1|38
1648113920000|2022-03-24 09:25:20|4482.2|4481.6|4482.2|4481.6|4482.45|4481.85|4482.2|4481.6|33
1648113930000|2022-03-24 09:25:30|4482.07|4481.47|4481.95|4481.35|4482.2|4481.6|4481.95|4481.35|12
1648113940000|2022-03-24 09:25:40|4481.7|4481.1|4482.2|4481.6|4482.2|4481.6|4481.7|4481.1|68
1648113950000|2022-03-24 09:25:50|4482.07|4481.47|4481.95|4481.35|4482.2|4481.6|4481.95|4481.35|26
1648113960000|2022-03-24 09:26:00|4482.07|4481.47|4481.95|4481.35|4482.07|4481.47|4481.7|4481.1|53
1648113970000|2022-03-24 09:26:10|4481.7|4481.1|4481.95|4481.35|4481.95|4481.35|4481.7|4481.1|30
1648113980000|2022-03-24 09:26:20|||||||||10
1648113990000|2022-03-24 09:26:30|4482.07|4481.47|4481.95|4481.35|4482.07|4481.47|4481.95|4481.35|11
1648114000000|2022-03-24 09:26:40|4482.07|4481.47|4482.2|4481.6|4482.2|4481.6|4481.95|4481.35|22
1648114010000|2022-03-24 09:26:50|4482.07|4481.47|4481.95|4481.35|4482.07|4481.47|4481.95|4481.35|9
1648114020000|2022-03-24 09:27:00|||||||||16
1648114030000|2022-03-24 09:27:10|||||||||33
1648114040000|2022-03-24 09:27:20|4481.82|4481.22|4481.7|4481.1|4481.82|4481.22|4481.7|4481.1|14
1648114050000|2022-03-24 09:27:30|4481.82|4481.22|4481.7|4481.1|4481.82|4481.22|4481.7|4481.1|12
1648114060000|2022-03-24 09:27:40|||||||||41
1648114070000|2022-03-24 09:27:50|4481.45|4480.85|4481.45|4480.85|4481.45|4480.85|4481.45|4480.85|22
1648114080000|2022-03-24 09:28:00|||||||||8
1648114090000|2022-03-24 09:28:10|4481.7|4481.1|4481.7|4481.1|4481.7|4481.1|4481.45|4480.85|31
1648114100000|2022-03-24 09:28:20|4481.95|4481.35|4482.2|4481.6|4482.2|4481.6|4481.95|4481.35|23
1648114110000|2022-03-24 09:28:30|4481.95|4481.35|4481.95|4481.35|4482.2|4481.6|4481.95|4481.35|37
1648114120000|2022-03-24 09:28:40|||||||||11
1648114130000|2022-03-24 09:28:50|4482.2|4481.6|4481.95|4481.35|4482.2|4481.6|4481.95|4481.35|24
1648114140000|2022-03-24 09:29:00|4482.07|4481.47|4482.2|4481.6|4482.2|4481.6|4482.07|4481.47|35
1648114150000|2022-03-24 09:29:10|4481.95|4481.35|4481.95|4481.35|4481.95|4481.35|4481.95|4481.35|4
1648114160000|2022-03-24 09:29:20|4481.7|4481.1|4481.95|4481.35|4481.95|4481.35|4481.7|4481.1|98
1648114170000|2022-03-24 09:29:30|4481.7|4481.1|4481.57|4480.97|4481.95|4481.35|4481.45|4480.85|109
1648114180000|2022-03-24 09:29:40|4481.7|4481.1|4481.7|4481.1|4481.82|4481.22|4481.57|4480.97|7
1648114190000|2022-03-24 09:29:50|4481.82|4481.22|4481.7|4481.1|4481.82|4481.22|4481.45|4480.85|15
1648114200000|2022-03-24 09:30:00|||||||||13
1648114210000|2022-03-24 09:30:10|4481.95|4481.35|4481.95|4481.35|4482.2|4481.6|4481.82|4481.22|12
1648114220000|2022-03-24 09:30:20|4482.07|4481.47|4481.95|4481.35|4482.07|4481.47|4481.95|4481.35|13
1648114230000|2022-03-24 09:30:30|||||||||64
1648114240000|2022-03-24 09:30:40|4482.2|4481.6|4481.95|4481.35|4482.2|4481.6|4481.95|4481.35|10
1648114250000|2022-03-24 09:30:50|4481.7|4481.1|4481.7|4481.1|4481.7|4481.1|4481.7|4481.1|88
1648114260000|2022-03-24 09:31:00|4481.45|4480.85|4481.45|4480.85|4481.7|4481.1|4481.45|4480.85|124
1648114270000|2022-03-24 09:31:10|||||||||12
1648114280000|2022-03-24 09:31:20|4481.7|4481.1|4481.7|4481.1|4481.95|4481.35|4481.7|4481.1|31
1648114290000|2022-03-24 09:31:30|4481.57|4480.97|4481.95|4481.35|4481.95|4481.35|4481.57|4480.97|21
1648114300000|2022-03-24 09:31:40|4481.7|4481.1|4481.7|4481.1|4481.95|4481.35|4481.7|4481.1|15
1648114310000|2022-03-24 09:31:50|4481.82|4481.22|4481.45|4480.85|4481.82|4481.22|4481.45|4480.85|33
1648114320000|2022-03-24 09:32:00|||||||||16
1648114330000|2022-03-24 09:32:10|||||||||4
1648114340000|2022-03-24 09:32:20|4481.2|4480.6|4481.45|4480.85|4481.45|4480.85|4481.2|4480.6|66
1648114350000|2022-03-24 09:32:30|4481.2|4480.6|4481.2|4480.6|4481.2|4480.6|4481.2|4480.6|14
1648114360000|2022-03-24 09:32:40|4481.45|4480.85|4481.57|4480.97|4481.57|4480.97|4481.32|4480.72|68
1648114370000|2022-03-24 09:32:50|4481.45|4480.85|4481.45|4480.85|4481.45|4480.85|4481.45|4480.85|4
1648114380000|2022-03-24 09:33:00|||||||||4
1648114390000|2022-03-24 09:33:10|4481.57|4480.97|4481.45|4480.85|4481.57|4480.97|4481.45|4480.85|30
1648114400000|2022-03-24 09:33:20|4481.7|4481.1|4482.2|4481.6|4482.2|4481.6|4481.7|4481.1|38
1648114410000|2022-03-24 09:33:30|4482.07|4481.47|4482.2|4481.6|4482.2|4481.6|4481.95|4481.35|24
1648114420000|2022-03-24 09:33:40|4482.07|4481.47|4482.45|4481.85|4482.45|4481.85|4482.07|4481.47|36
1648114430000|2022-03-24 09:33:50|4482.7|4482.1|4483.07|4482.47|4483.2|4482.6|4482.57|4481.97|97
1648114440000|2022-03-24 09:34:00|4482.95|4482.35|4482.95|4482.35|4483.32|4482.72|4482.95|4482.35|32
1648114450000|2022-03-24 09:34:10|4483.07|4482.47|4483.07|4482.47|4483.2|4482.6|4482.95|4482.35|15
1648114460000|2022-03-24 09:34:20|4482.95|4482.35|4483.45|4482.85|4483.45|4482.85|4482.95|4482.35|12
1648114470000|2022-03-24 09:34:30|4483.57|4482.97|4483.45|4482.85|4483.57|4482.97|4483.45|4482.85|42
1648114480000|2022-03-24 09:34:40|4483.32|4482.72|4483.2|4482.6|4483.57|4482.97|4483.2|4482.6|35
1648114490000|2022-03-24 09:34:50|4483.57|4482.97|4483.95|4483.35|4483.95|4483.35|4483.45|4482.85|56
1648114500000|2022-03-24 09:35:00|4483.82|4483.22|4483.7|4483.1|4483.95|4483.35|4483.7|4483.1|16
1648114510000|2022-03-24 09:35:10|4483.95|4483.35|4483.45|4482.85|4483.95|4483.35|4483.45|4482.85|19
1648114520000|2022-03-24 09:35:20|4483.57|4482.97|4483.57|4482.97|4483.7|4483.1|4483.45|4482.85|8
1648114530000|2022-03-24 09:35:30|4483.7|4483.1|4483.45|4482.85|4483.7|4483.1|4483.45|4482.85|10
1648114540000|2022-03-24 09:35:40|4483.32|4482.72|4483.45|4482.85|4483.45|4482.85|4483.32|4482.72|7
1648114550000|2022-03-24 09:35:50|4483.2|4482.6|4483.2|4482.6|4483.2|4482.6|4483.2|4482.6|4
1648114560000|2022-03-24 09:36:00|4482.95|4482.35|4482.95|4482.35|4482.95|4482.35|4482.95|4482.35|5
1648114570000|2022-03-24 09:36:10|4483.2|4482.6|4483.2|4482.6|4483.32|4482.72|4483.07|4482.47|71
1648114580000|2022-03-24 09:36:20|4483.45|4482.85|4483.45|4482.85|4483.45|4482.85|4483.2|4482.6|27
1648114590000|2022-03-24 09:36:30|4483.32|4482.72|4483.2|4482.6|4483.32|4482.72|4483.07|4482.47|16
1648114600000|2022-03-24 09:36:40|4483.07|4482.47|4483.07|4482.47|4483.2|4482.6|4483.07|4482.47|2
1648114610000|2022-03-24 09:36:50|4483.2|4482.6|4482.95|4482.35|4483.2|4482.6|4482.95|4482.35|52
1648114620000|2022-03-24 09:37:00|4482.45|4481.85|4482.7|4482.1|4482.7|4482.1|4482.45|4481.85|187
1648114630000|2022-03-24 09:37:10|||||||||39
1648114640000|2022-03-24 09:37:20|4482.57|4481.97|4482.82|4482.22|4482.95|4482.35|4482.57|4481.97|13
1648114650000|2022-03-24 09:37:30|4482.95|4482.35|4482.7|4482.1|4482.95|4482.35|4482.45|4481.85|26
1648114660000|2022-03-24 09:37:40|4482.82|4482.22|4482.95|4482.35|4482.95|4482.35|4482.82|4482.22|12
1648114670000|2022-03-24 09:37:50|4482.7|4482.1|4482.45|4481.85|4482.7|4482.1|4482.45|4481.85|8
1648114680000|2022-03-24 09:38:00|||||||||3
1648114690000|2022-03-24 09:38:10|||||||||3
1648114700000|2022-03-24 09:38:20|||||||||11
1648114710000|2022-03-24 09:38:30|||||||||18
1648114720000|2022-03-24 09:38:40|4482.32|4481.72|4482.45|4481.85|4482.45|4481.85|4482.2|4481.6|114
1648114730000|2022-03-24 09:38:50|||||||||2
1648114740000|2022-03-24 09:39:00|4482.32|4481.72|4482.32|4481.72|4482.45|4481.85|4482.32|4481.72|9
1648114750000|2022-03-24 09:39:10|4482.2|4481.6|4482.2|4481.6|4482.45|4481.85|4482.2|4481.6|22
1648114760000|2022-03-24 09:39:20|4482.45|4481.85|4482.32|4481.72|4482.45|4481.85|4482.32|4481.72|7
1648114770000|2022-03-24 09:39:30|4482.45|4481.85|4482.2|4481.6|4482.45|4481.85|4482.2|4481.6|12
1648114780000|2022-03-24 09:39:40|4482.32|4481.72|4482.45|4481.85|4482.45|4481.85|4482.32|4481.72|6
1648114790000|2022-03-24 09:39:50|4482.7|4482.1|4482.95|4482.35|4482.95|4482.35|4482.7|4482.1|83
1648114800000|2022-03-24 09:40:00|4482.82|4482.22|4482.82|4482.22|4482.95|4482.35|4482.45|4481.85|63
1648114810000|2022-03-24 09:40:10|4482.7|4482.1|4482.7|4482.1|4482.7|4482.1|4482.7|4482.1|4
1648114820000|2022-03-24 09:40:20|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|62
1648114830000|2022-03-24 09:40:30|||||||||16
1648114840000|2022-03-24 09:40:40|||||||||1
1648114850000|2022-03-24 09:40:50|||||||||3
1648114860000|2022-03-24 09:41:00|||||||||2
1648114880000|2022-03-24 09:41:20|4482.57|4481.97|4482.45|4481.85|4482.57|4481.97|4482.45|4481.85|63
1648114890000|2022-03-24 09:41:30|4482.57|4481.97|4482.57|4481.97|4482.7|4482.1|4482.45|4481.85|15
1648114900000|2022-03-24 09:41:40|4482.45|4481.85|4482.2|4481.6|4482.7|4482.1|4482.2|4481.6|20
1648114910000|2022-03-24 09:41:50|||||||||3
1648114920000|2022-03-24 09:42:00|||||||||12
1648114930000|2022-03-24 09:42:10|||||||||2
1648114940000|2022-03-24 09:42:20|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|4482.2|4481.6|53
1648114950000|2022-03-24 09:42:30|4482.32|4481.72|4482.2|4481.6|4482.32|4481.72|4482.2|4481.6|18
1648114960000|2022-03-24 09:42:40|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|6
1648114970000|2022-03-24 09:42:50|||||||||3
1648114980000|2022-03-24 09:43:00|||||||||22
1648114990000|2022-03-24 09:43:10|4481.95|4481.35|4481.95|4481.35|4481.95|4481.35|4481.95|4481.35|44
1648115000000|2022-03-24 09:43:20|4482.2|4481.6|4482.32|4481.72|4482.45|4481.85|4482.2|4481.6|64
1648115010000|2022-03-24 09:43:30|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|4482.2|4481.6|12
1648115020000|2022-03-24 09:43:40|4482.32|4481.72|4482.2|4481.6|4482.32|4481.72|4482.2|4481.6|14
1648115030000|2022-03-24 09:43:50|||||||||9
1648115040000|2022-03-24 09:44:00|4481.95|4481.35|4482.2|4481.6|4482.2|4481.6|4481.95|4481.35|81
1648115050000|2022-03-24 09:44:10|4482.32|4481.72|4482.45|4481.85|4482.45|4481.85|4482.2|4481.6|43
1648115060000|2022-03-24 09:44:20|||||||||2
1648115080000|2022-03-24 09:44:40|4482.2|4481.6|4482.45|4481.85|4482.45|4481.85|4482.2|4481.6|41
1648115090000|2022-03-24 09:44:50|4482.7|4482.1|4482.2|4481.6|4482.7|4482.1|4482.2|4481.6|37
1648115100000|2022-03-24 09:45:00|4482.32|4481.72|4482.2|4481.6|4482.32|4481.72|4482.2|4481.6|9
1648115110000|2022-03-24 09:45:10|||||||||47
1648115120000|2022-03-24 09:45:20|4481.95|4481.35|4481.95|4481.35|4481.95|4481.35|4481.95|4481.35|14
1648115130000|2022-03-24 09:45:30|||||||||27
1648115140000|2022-03-24 09:45:40|4482.07|4481.47|4482.2|4481.6|4482.2|4481.6|4482.07|4481.47|50
1648115150000|2022-03-24 09:45:50|4482.07|4481.47|4482.07|4481.47|4482.2|4481.6|4482.07|4481.47|7
1648115160000|2022-03-24 09:46:00|4482.2|4481.6|4482.07|4481.47|4482.2|4481.6|4481.95|4481.35|26
1648115170000|2022-03-24 09:46:10|4481.95|4481.35|4481.95|4481.35|4481.95|4481.35|4481.7|4481.1|108
1648115180000|2022-03-24 09:46:20|4481.7|4481.1|4482.2|4481.6|4482.2|4481.6|4481.7|4481.1|17
1648115190000|2022-03-24 09:46:30|4482.45|4481.85|4482.2|4481.6|4482.45|4481.85|4482.2|4481.6|30
1648115200000|2022-03-24 09:46:40|4482.32|4481.72|4482.45|4481.85|4482.45|4481.85|4482.32|4481.72|60
1648115210000|2022-03-24 09:46:50|4482.2|4481.6|4482.45|4481.85|4482.45|4481.85|4482.2|4481.6|9
1648115220000|2022-03-24 09:47:00|4482.7|4482.1|4482.45|4481.85|4482.7|4482.1|4482.45|4481.85|26
1648115230000|2022-03-24 09:47:10|4482.95|4482.35|4482.7|4482.1|4482.95|4482.35|4482.7|4482.1|56
1648115240000|2022-03-24 09:47:20|4482.95|4482.35|4482.95|4482.35|4482.95|4482.35|4482.95|4482.35|25
1648115250000|2022-03-24 09:47:30|4483.2|4482.6|4483.2|4482.6|4483.2|4482.6|4483.2|4482.6|32
1648115260000|2022-03-24 09:47:40|4482.95|4482.35|4482.95|4482.35|4482.95|4482.35|4482.7|4482.1|15
1648115270000|2022-03-24 09:47:50|4482.7|4482.1|4482.7|4482.1|4482.7|4482.1|4482.7|4482.1|21
1648115280000|2022-03-24 09:48:00|4482.82|4482.22|4482.7|4482.1|4482.82|4482.22|4482.7|4482.1|14
1648115290000|2022-03-24 09:48:10|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|14
1648115300000|2022-03-24 09:48:20|4482.57|4481.97|4482.7|4482.1|4482.7|4482.1|4482.45|4481.85|40
1648115310000|2022-03-24 09:48:30|4482.57|4481.97|4482.45|4481.85|4482.7|4482.1|4482.45|4481.85|82
1648115320000|2022-03-24 09:48:40|4482.2|4481.6|4482.45|4481.85|4482.45|4481.85|4482.2|4481.6|22
1648115330000|2022-03-24 09:48:50|4482.7|4482.1|4482.7|4482.1|4482.7|4482.1|4482.7|4482.1|44
1648115340000|2022-03-24 09:49:00|4482.82|4482.22|4482.82|4482.22|4482.82|4482.22|4482.82|4482.22|17
1648115350000|2022-03-24 09:49:10|4482.95|4482.35|4483.2|4482.6|4483.2|4482.6|4482.95|4482.35|19
1648115360000|2022-03-24 09:49:20|4483.07|4482.47|4483.2|4482.6|4483.2|4482.6|4483.07|4482.47|26
1648115370000|2022-03-24 09:49:30|||||||||12
1648115380000|2022-03-24 09:49:40|4483.07|4482.47|4482.95|4482.35|4483.07|4482.47|4482.95|4482.35|3
1648115390000|2022-03-24 09:49:50|4482.7|4482.1|4482.82|4482.22|4482.82|4482.22|4482.7|4482.1|18
1648115400000|2022-03-24 09:50:00|4482.7|4482.1|4482.7|4482.1|4482.82|4482.22|4482.7|4482.1|0
1648115410000|2022-03-24 09:50:10|4482.95|4482.35|4482.95|4482.35|4482.95|4482.35|4482.82|4482.22|16
1648115420000|2022-03-24 09:50:20|4482.82|4482.22|4482.7|4482.1|4482.82|4482.22|4482.7|4482.1|9
1648115430000|2022-03-24 09:50:30|4482.45|4481.85|4482.57|4481.97|4482.7|4482.1|4482.45|4481.85|64
1648115440000|2022-03-24 09:50:40|4482.45|4481.85|4482.45|4481.85|4482.7|4482.1|4482.45|4481.85|38
1648115450000|2022-03-24 09:50:50|4482.7|4482.1|4482.7|4482.1|4482.7|4482.1|4482.57|4481.97|11
1648115460000|2022-03-24 09:51:00|4482.57|4481.97|4482.45|4481.85|4482.7|4482.1|4482.45|4481.85|7
1648115470000|2022-03-24 09:51:10|4482.7|4482.1|4482.45|4481.85|4482.7|4482.1|4482.45|4481.85|63
1648115480000|2022-03-24 09:51:20|4482.7|4482.1|4482.7|4482.1|4482.7|4482.1|4482.45|4481.85|20
1648115490000|2022-03-24 09:51:30|4482.57|4481.97|4482.7|4482.1|4482.7|4482.1|4482.57|4481.97|11
1648115500000|2022-03-24 09:51:40|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|4482.45|4481.85|4
1648115510000|2022-03-24 09:51:50|||||||||3
1648115520000|2022-03-24 09:52:00|4482.57|4481.97|4482.2|4481.6|4482.7|4482.1|4482.2|4481.6|25
1648115530000|2022-03-24 09:52:10|4482.32|4481.72|4482.2|4481.6|4482.32|4481.72|4482.2|4481.6|31
1648115540000|2022-03-24 09:52:20|4482.45|4481.85|4482.2|4481.6|4482.45|4481.85|4482.2|4481.6|9
1648115550000|2022-03-24 09:52:30|4481.95|4481.35|4481.95|4481.35|4481.95|4481.35|4481.95|4481.35|79
1648115560000|2022-03-24 09:52:40|4482.2|4481.6|4481.95|4481.35|4482.2|4481.6|4481.95|4481.35|20
1648115570000|2022-03-24 09:52:50|4482.07|4481.47|4481.95|4481.35|4482.07|4481.47|4481.95|4481.35|31
1648115590000|2022-03-24 09:53:10|||||||||21
1648115600000|2022-03-24 09:53:20|||||||||3
1648115610000|2022-03-24 09:53:30|4482.07|4481.47|4482.07|4481.47|4482.07|4481.47|4481.95|4481.35|82
1648115620000|2022-03-24 09:53:40|4482.2|4481.6|4482.2|4481.6|4482.32|4481.72|4482.07|4481.47|32
1648115630000|2022-03-24 09:53:50|4481.95|4481.35|4481.95|4481.35|4481.95|4481.35|4481.95|4481.35|7
1648115640000|2022-03-24 09:54:00|||||||||17
1648115650000|2022-03-24 09:54:10|||||||||3
1648115660000|2022-03-24 09:54:20|4481.7|4481.1|4481.7|4481.1|4481.7|4481.1|4481.7|4481.1|22
1648115670000|2022-03-24 09:54:30|4481.45|4480.85|4481.45|4480.85|4481.45|4480.85|4481.45|4480.85|48
1648115680000|2022-03-24 09:54:40|4481.82|4481.22|4481.45|4480.85|4481.82|4481.22|4481.45|4480.85|46
1648115690000|2022-03-24 09:54:50|4481.57|4480.97|4481.7|4481.1|4481.7|4481.1|4481.57|4480.97|54
1648115710000|2022-03-24 09:55:10|4481.95|4481.35|4481.95|4481.35|4481.95|4481.35|4481.95|4481.35|52
1648115720000|2022-03-24 09:55:20|4481.7|4481.1|4481.7|4481.1|4481.7|4481.1|4481.7|4481.1|18
1648115730000|2022-03-24 09:55:30|||||||||1
1648115740000|2022-03-24 09:55:40|||||||||17
1648115750000|2022-03-24 09:55:50|4481.45|4480.85|4481.45|4480.85|4481.45|4480.85|4481.45|4480.85|16
1648115760000|2022-03-24 09:56:00|||||||||12
1648115770000|2022-03-24 09:56:10|4481.7|4481.1|4481.45|4480.85|4481.7|4481.1|4481.45|4480.85|18
1648115780000|2022-03-24 09:56:20|||||||||21
1648115790000|2022-03-24 09:56:30|||||||||1
1648115800000|2022-03-24 09:56:40|4480.95|4480.35|4480.95|4480.35|4480.95|4480.35|4480.95|4480.35|162
1648115810000|2022-03-24 09:56:50|4480.7|4480.1|4480.7|4480.1|4480.7|4480.1|4480.7|4480.1|122
1648115820000|2022-03-24 09:57:00|4480.82|4480.22|4480.95|4480.35|4480.95|4480.35|4480.7|4480.1|50
1648115830000|2022-03-24 09:57:10|4480.82|4480.22|4480.45|4479.85|4480.82|4480.22|4480.45|4479.85|213
1648115840000|2022-03-24 09:57:20|4480.7|4480.1|4480.45|4479.85|4480.7|4480.1|4480.45|4479.85|84
1648115850000|2022-03-24 09:57:30|4480.57|4479.97|4480.7|4480.1|4480.7|4480.1|4480.45|4479.85|114
1648115860000|2022-03-24 09:57:40|4480.45|4479.85|4480.95|4480.35|4480.95|4480.35|4480.45|4479.85|45
1648115870000|2022-03-24 09:57:50|4480.7|4480.1|4480.7|4480.1|4480.7|4480.1|4480.7|4480.1|1
1648115880000|2022-03-24 09:58:00|4480.95|4480.35|4480.7|4480.1|4480.95|4480.35|4480.7|4480.1|25
1648115890000|2022-03-24 09:58:10|4480.82|4480.22|4481.2|4480.6|4481.2|4480.6|4480.7|4480.1|91
1648115900000|2022-03-24 09:58:20|||||||||7
1648115910000|2022-03-24 09:58:30|4480.95|4480.35|4480.7|4480.1|4480.95|4480.35|4480.7|4480.1|117
1648115920000|2022-03-24 09:58:40|4480.82|4480.22|4480.45|4479.85|4480.95|4480.35|4480.45|4479.85|56
1648115930000|2022-03-24 09:58:50|||||||||8
1648115940000|2022-03-24 09:59:00|4480.7|4480.1|4480.7|4480.1|4480.82|4480.22|4480.45|4479.85|45
1648115950000|2022-03-24 09:59:10|4480.45|4479.85|4480.45|4479.85|4480.45|4479.85|4480.45|4479.85|74
1648115960000|2022-03-24 09:59:20|4480.7|4480.1|4480.45|4479.85|4480.7|4480.1|4480.45|4479.85|104
1648115970000|2022-03-24 09:59:30|4480.57|4479.97|4480.45|4479.85|4480.7|4480.1|4480.45|4479.85|52
1648115980000|2022-03-24 09:59:40|4480.2|4479.6|4479.95|4479.35|4480.2|4479.6|4479.95|4479.35|96
1648115990000|2022-03-24 09:59:50|4480.2|4479.6|4480.2|4479.6|4480.2|4479.6|4480.2|4479.6|184
1648116000000|2022-03-24 10:00:00|4479.95|4479.35|4479.95|4479.35|4479.95|4479.35|4479.95|4479.35|68
1648116010000|2022-03-24 10:00:10|4479.7|4479.1|4479.2|4478.6|4479.7|4479.1|4479.2|4478.6|241
1648116020000|2022-03-24 10:00:20|4478.95|4478.35|4478.45|4477.85|4479.2|4478.6|4478.45|4477.85|515
1648116030000|2022-03-24 10:00:30|4478.2|4477.6|4478.7|4478.1|4478.7|4478.1|4478.2|4477.6|198
1648116040000|2022-03-24 10:00:40|4478.45|4477.85|4478.45|4477.85|4478.7|4478.1|4478.45|4477.85|51
1648116050000|2022-03-24 10:00:50|4478.57|4477.97|4477.95|4477.35|4478.57|4477.97|4477.95|4477.35|226
1648116060000|2022-03-24 10:01:00|4478.2|4477.6|4478.2|4477.6|4478.45|4477.85|4478.2|4477.6|221
1648116070000|2022-03-24 10:01:10|4478.45|4477.85|4478.45|4477.85|4478.45|4477.85|4478.2|4477.6|74
1648116080000|2022-03-24 10:01:20|4478.2|4477.6|4477.95|4477.35|4478.45|4477.85|4477.95|4477.35|87
1648116090000|2022-03-24 10:01:30|4478.2|4477.6|4478.2|4477.6|4478.2|4477.6|4477.95|4477.35|85
1648116100000|2022-03-24 10:01:40|4478.07|4477.47|4477.95|4477.35|4478.07|4477.47|4477.95|4477.35|34
1648116110000|2022-03-24 10:01:50|4478.2|4477.6|4477.95|4477.35|4478.2|4477.6|4477.95|4477.35|107
1648116120000|2022-03-24 10:02:00|4477.7|4477.1|4477.45|4476.85|4477.7|4477.1|4477.2|4476.6|214
1648116130000|2022-03-24 10:02:10|4477.2|4476.6|4477.57|4476.97|4477.7|4477.1|4477.2|4476.6|130
1648116140000|2022-03-24 10:02:20|4477.45|4476.85|4477.95|4477.35|4477.95|4477.35|4477.45|4476.85|113
1648116150000|2022-03-24 10:02:30|4478.07|4477.47|4478.2|4477.6|4478.45|4477.85|4477.95|4477.35|59
1648116160000|2022-03-24 10:02:40|4477.95|4477.35|4477.95|4477.35|4477.95|4477.35|4477.95|4477.35|17
1648116170000|2022-03-24 10:02:50|4478.2|4477.6|4478.45|4477.85|4478.45|4477.85|4478.2|4477.6|76
1648116180000|2022-03-24 10:03:00|4478.32|4477.72|4477.95|4477.35|4478.45|4477.85|4477.95|4477.35|118
1648116190000|2022-03-24 10:03:10|4478.2|4477.6|4478.2|4477.6|4478.45|4477.85|4477.95|4477.35|141
1648116200000|2022-03-24 10:03:20|4478.07|4477.47|4478.2|4477.6|4478.2|4477.6|4477.95|4477.35|88
1648116210000|2022-03-24 10:03:30|4477.95|4477.35|4477.95|4477.35|4478.2|4477.6|4477.95|4477.35|34
1648116220000|2022-03-24 10:03:40|4477.45|4476.85|4477.7|4477.1|4477.7|4477.1|4477.45|4476.85|272
1648116230000|2022-03-24 10:03:50|4477.82|4477.22|4477.95|4477.35|4477.95|4477.35|4477.57|4476.97|28
1648116240000|2022-03-24 10:04:00|4478.2|4477.6|4478.07|4477.47|4478.2|4477.6|4477.95|4477.35|71
1648116250000|2022-03-24 10:04:10|4478.2|4477.6|4478.32|4477.72|4478.32|4477.72|4477.95|4477.35|35
1648116260000|2022-03-24 10:04:20|4478.45|4477.85|4478.2|4477.6|4478.45|4477.85|4478.2|4477.6|19
1648116270000|2022-03-24 10:04:30|4478.07|4477.47|4478.2|4477.6|4478.2|4477.6|4478.07|4477.47|13
1648116280000|2022-03-24 10:04:40|4478.07|4477.47|4478.2|4477.6|4478.2|4477.6|4477.95|4477.35|35
1648116290000|2022-03-24 10:04:50|4478.07|4477.47|4478.45|4477.85|4478.45|4477.85|4477.95|4477.35|70
1648116300000|2022-03-24 10:05:00|4478.2|4477.6|4478.2|4477.6|4478.32|4477.72|4477.95|4477.35|88
1648116310000|2022-03-24 10:05:10|4477.95|4477.35|4477.95|4477.35|4477.95|4477.35|4477.95|4477.35|33
1648116320000|2022-03-24 10:05:20|4477.7|4477.1|4477.7|4477.1|4477.7|4477.1|4477.7|4477.1|77
1648116330000|2022-03-24 10:05:30|4477.57|4476.97|4477.7|4477.1|4477.7|4477.1|4477.45|4476.85|41
1648116340000|2022-03-24 10:05:40|4477.57|4476.97|4477.7|4477.1|4477.7|4477.1|4477.45|4476.85|8
1648116350000|2022-03-24 10:05:50|4477.57|4476.97|4477.95|4477.35|4477.95|4477.35|4477.45|4476.85|59
1648116360000|2022-03-24 10:06:00|4477.7|4477.1|4477.95|4477.35|4477.95|4477.35|4477.7|4477.1|69
1648116370000|2022-03-24 10:06:10|4477.7|4477.1|4477.7|4477.1|4477.95|4477.35|4477.7|4477.1|39
1648116380000|2022-03-24 10:06:20|4477.57|4476.97|4477.7|4477.1|4477.7|4477.1|4477.45|4476.85|40
1648116390000|2022-03-24 10:06:30|4477.82|4477.22|4477.7|4477.1|4477.95|4477.35|4477.7|4477.1|31
1648116400000|2022-03-24 10:06:40|4477.57|4476.97|4477.7|4477.1|4477.7|4477.1|4477.45|4476.85|26
1648116410000|2022-03-24 10:06:50|||||||||47
1648116420000|2022-03-24 10:07:00|||||||||40
1648116430000|2022-03-24 10:07:10|||||||||2
1648116440000|2022-03-24 10:07:20|4477.57|4476.97|4477.45|4476.85|4477.57|4476.97|4477.45|4476.85|22
1648116450000|2022-03-24 10:07:30|4477.2|4476.6|4477.2|4476.6|4477.2|4476.6|4476.95|4476.35|131
1648116460000|2022-03-24 10:07:40|4477.07|4476.47|4476.95|4476.35|4477.07|4476.47|4476.95|4476.35|17
1648116470000|2022-03-24 10:07:50|||||||||73
1648116480000|2022-03-24 10:08:00|4476.7|4476.1|4476.45|4475.85|4476.7|4476.1|4476.45|4475.85|128
1648116490000|2022-03-24 10:08:10|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.57|4475.97|34
1648116500000|2022-03-24 10:08:20|4476.57|4475.97|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|17
1648116510000|2022-03-24 10:08:30|4476.57|4475.97|4476.45|4475.85|4476.7|4476.1|4476.45|4475.85|22
1648116520000|2022-03-24 10:08:40|4476.57|4475.97|4476.45|4475.85|4476.57|4475.97|4476.45|4475.85|33
1648116530000|2022-03-24 10:08:50|||||||||30
1648116540000|2022-03-24 10:09:00|||||||||1
1648116550000|2022-03-24 10:09:10|||||||||73
1648116560000|2022-03-24 10:09:20|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|7
1648116570000|2022-03-24 10:09:30|4475.95|4475.35|4475.95|4475.35|4475.95|4475.35|4475.95|4475.35|105
1648116580000|2022-03-24 10:09:40|4476.2|4475.6|4476.2|4475.6|4476.45|4475.85|4476.2|4475.6|55
1648116590000|2022-03-24 10:09:50|4476.45|4475.85|4476.2|4475.6|4476.45|4475.85|4476.2|4475.6|20
1648116600000|2022-03-24 10:10:00|4476.32|4475.72|4476.2|4475.6|4476.45|4475.85|4476.2|4475.6|62
1648116610000|2022-03-24 10:10:10|4475.95|4475.35|4476.45|4475.85|4476.45|4475.85|4475.95|4475.35|47
1648116620000|2022-03-24 10:10:20|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|59
1648116630000|2022-03-24 10:10:30|4476.07|4475.47|4476.2|4475.6|4476.2|4475.6|4475.95|4475.35|41
1648116640000|2022-03-24 10:10:40|4476.45|4475.85|4476.2|4475.6|4476.45|4475.85|4476.2|4475.6|112
1648116650000|2022-03-24 10:10:50|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|4476.2|4475.6|43
1648116660000|2022-03-24 10:11:00|4476.2|4475.6|4476.45|4475.85|4476.45|4475.85|4475.95|4475.35|59
1648116670000|2022-03-24 10:11:10|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|35
1648116680000|2022-03-24 10:11:20|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|17
1648116690000|2022-03-24 10:11:30|4476.32|4475.72|4476.45|4475.85|4476.45|4475.85|4476.2|4475.6|17
1648116700000|2022-03-24 10:11:40|||||||||17
1648116710000|2022-03-24 10:11:50|4475.95|4475.35|4476.2|4475.6|4476.2|4475.6|4475.7|4475.1|131
1648116720000|2022-03-24 10:12:00|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|4476.32|4475.72|23
1648116730000|2022-03-24 10:12:10|4476.7|4476.1|4476.82|4476.22|4476.82|4476.22|4476.7|4476.1|31
1648116740000|2022-03-24 10:12:20|4476.95|4476.35|4476.95|4476.35|4476.95|4476.35|4476.95|4476.35|22
1648116750000|2022-03-24 10:12:30|4477.2|4476.6|4477.2|4476.6|4477.2|4476.6|4477.2|4476.6|29
1648116760000|2022-03-24 10:12:40|4476.95|4476.35|4476.95|4476.35|4477.07|4476.47|4476.95|4476.35|34
1648116770000|2022-03-24 10:12:50|4476.7|4476.1|4476.95|4476.35|4476.95|4476.35|4476.7|4476.1|18
1648116780000|2022-03-24 10:13:00|4476.82|4476.22|4476.95|4476.35|4476.95|4476.35|4476.7|4476.1|27
1648116790000|2022-03-24 10:13:10|4476.82|4476.22|4476.7|4476.1|4476.95|4476.35|4476.7|4476.1|21
1648116800000|2022-03-24 10:13:20|||||||||11
1648116810000|2022-03-24 10:13:30|4476.95|4476.35|4476.95|4476.35|4476.95|4476.35|4476.7|4476.1|65
1648116820000|2022-03-24 10:13:40|4476.82|4476.22|4477.07|4476.47|4477.07|4476.47|4476.7|4476.1|24
1648116830000|2022-03-24 10:13:50|4476.95|4476.35|4476.95|4476.35|4477.2|4476.6|4476.95|4476.35|24
1648116840000|2022-03-24 10:14:00|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|59
1648116850000|2022-03-24 10:14:10|4476.57|4475.97|4476.2|4475.6|4476.57|4475.97|4476.07|4475.47|18
1648116860000|2022-03-24 10:14:20|4476.07|4475.47|4475.45|4474.85|4476.2|4475.6|4475.45|4474.85|37
1648116870000|2022-03-24 10:14:30|4475.57|4474.97|4475.45|4474.85|4475.7|4475.1|4475.45|4474.85|111
1648116880000|2022-03-24 10:14:40|4475.57|4474.97|4475.2|4474.6|4475.57|4474.97|4475.2|4474.6|169
1648116890000|2022-03-24 10:14:50|4474.95|4474.35|4475.07|4474.47|4475.2|4474.6|4474.95|4474.35|177
1648116900000|2022-03-24 10:15:00|4475.2|4474.6|4473.7|4473.1|4475.2|4474.6|4473.7|4473.1|97
1648116910000|2022-03-24 10:15:10|4473.57|4472.97|4473.2|4472.6|4473.57|4472.97|4473.2|4472.6|50
1648116920000|2022-03-24 10:15:20|4473.45|4472.85|4473.45|4472.85|4473.57|4472.97|4473.45|4472.85|56
1648116930000|2022-03-24 10:15:30|4473.57|4472.97|4473.45|4472.85|4473.57|4472.97|4473.45|4472.85|25
1648116940000|2022-03-24 10:15:40|4473.7|4473.1|4473.7|4473.1|4473.7|4473.1|4473.57|4472.97|26
1648116950000|2022-03-24 10:15:50|4473.82|4473.22|4473.45|4472.85|4473.95|4473.35|4473.2|4472.6|165
1648116960000|2022-03-24 10:16:00|4473.7|4473.1|4474.82|4474.22|4475.2|4474.6|4473.7|4473.1|128
1648116970000|2022-03-24 10:16:10|4474.7|4474.1|4474.7|4474.1|4474.7|4474.1|4474.57|4473.97|38
1648116980000|2022-03-24 10:16:20|4474.82|4474.22|4474.95|4474.35|4474.95|4474.35|4474.82|4474.22|13
1648116990000|2022-03-24 10:16:30|4474.82|4474.22|4473.45|4472.85|4474.82|4474.22|4473.45|4472.85|38
1648117000000|2022-03-24 10:16:40|4473.2|4472.6|4472.95|4472.35|4473.2|4472.6|4472.95|4472.35|106
1648117010000|2022-03-24 10:16:50|4473.07|4472.47|4473.45|4472.85|4473.7|4473.1|4473.07|4472.47|40
1648117020000|2022-03-24 10:17:00|4473.57|4472.97|4473.7|4473.1|4473.95|4473.35|4473.45|4472.85|44
1648117030000|2022-03-24 10:17:10|4473.95|4473.35|4474.32|4473.72|4474.32|4473.72|4473.95|4473.35|15
1648117040000|2022-03-24 10:17:20|4474.2|4473.6|4474.45|4473.85|4474.45|4473.85|4474.07|4473.47|22
1648117050000|2022-03-24 10:17:30|4474.7|4474.1|4474.45|4473.85|4474.7|4474.1|4474.2|4473.6|23
1648117060000|2022-03-24 10:17:40|4474.32|4473.72|4474.45|4473.85|4474.45|4473.85|4474.32|4473.72|6
1648117070000|2022-03-24 10:17:50|4474.2|4473.6|4474.7|4474.1|4474.7|4474.1|4474.2|4473.6|80
1648117080000|2022-03-24 10:18:00|4474.95|4474.35|4474.7|4474.1|4474.95|4474.35|4474.7|4474.1|30
1648117090000|2022-03-24 10:18:10|4474.32|4473.72|4474.45|4473.85|4474.45|4473.85|4474.32|4473.72|10
1648117100000|2022-03-24 10:18:20|4474.7|4474.1|4474.7|4474.1|4474.7|4474.1|4474.57|4473.97|5
1648117110000|2022-03-24 10:18:30|4474.82|4474.22|4474.95|4474.35|4474.95|4474.35|4474.7|4474.1|15
1648117120000|2022-03-24 10:18:40|||||||||3
1648117150000|2022-03-24 10:19:10|4474.7|4474.1|4474.7|4474.1|4474.7|4474.1|4474.7|4474.1|45
1648117160000|2022-03-24 10:19:20|4474.95|4474.35|4474.7|4474.1|4474.95|4474.35|4474.7|4474.1|30
1648117170000|2022-03-24 10:19:30|4474.95|4474.35|4474.7|4474.1|4475.07|4474.47|4474.7|4474.1|15
1648117180000|2022-03-24 10:19:40|4474.95|4474.35|4474.95|4474.35|4475.2|4474.6|4474.95|4474.35|27
1648117190000|2022-03-24 10:19:50|4474.82|4474.22|4475.07|4474.47|4475.2|4474.6|4474.82|4474.22|82
1648117200000|2022-03-24 10:20:00|4475.2|4474.6|4474.7|4474.1|4475.2|4474.6|4474.7|4474.1|3
1648117210000|2022-03-24 10:20:10|4474.57|4473.97|4474.7|4474.1|4474.7|4474.1|4474.57|4473.97|8
1648117220000|2022-03-24 10:20:20|||||||||5
1648117230000|2022-03-24 10:20:30|4474.57|4473.97|4474.57|4473.97|4474.57|4473.97|4474.45|4473.85|16
1648117240000|2022-03-24 10:20:40|4474.7|4474.1|4474.7|4474.1|4474.7|4474.1|4474.7|4474.1|3
1648117250000|2022-03-24 10:20:50|4474.82|4474.22|4474.95|4474.35|4474.95|4474.35|4474.7|4474.1|25
1648117260000|2022-03-24 10:21:00|4474.82|4474.22|4475.07|4474.47|4475.2|4474.6|4474.82|4474.22|34
1648117270000|2022-03-24 10:21:10|4474.95|4474.35|4474.7|4474.1|4474.95|4474.35|4474.7|4474.1|10
1648117280000|2022-03-24 10:21:20|4474.45|4473.85|4474.45|4473.85|4474.45|4473.85|4474.45|4473.85|21
1648117290000|2022-03-24 10:21:30|||||||||4
1648117300000|2022-03-24 10:21:40|4474.7|4474.1|4473.95|4473.35|4474.7|4474.1|4473.95|4473.35|11
1648117310000|2022-03-24 10:21:50|4473.7|4473.1|4473.95|4473.35|4473.95|4473.35|4473.7|4473.1|19
1648117320000|2022-03-24 10:22:00|4473.82|4473.22|4473.57|4472.97|4474.2|4473.6|4473.57|4472.97|22
1648117330000|2022-03-24 10:22:10|4473.7|4473.1|4473.45|4472.85|4473.7|4473.1|4473.45|4472.85|17
1648117340000|2022-03-24 10:22:20|4473.2|4472.6|4473.2|4472.6|4473.2|4472.6|4472.95|4472.35|43
1648117350000|2022-03-24 10:22:30|4473.07|4472.47|4472.95|4472.35|4473.2|4472.6|4472.95|4472.35|20
1648117360000|2022-03-24 10:22:40|4472.7|4472.1|4472.45|4471.85|4472.95|4472.35|4472.32|4471.72|62
1648117370000|2022-03-24 10:22:50|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|4472.2|4471.6|32
1648117380000|2022-03-24 10:23:00|4472.32|4471.72|4472.95|4472.35|4472.95|4472.35|4472.32|4471.72|76
1648117390000|2022-03-24 10:23:10|4473.2|4472.6|4473.2|4472.6|4473.45|4472.85|4472.95|4472.35|21
1648117400000|2022-03-24 10:23:20|4473.07|4472.47|4472.45|4471.85|4473.07|4472.47|4472.45|4471.85|37
1648117410000|2022-03-24 10:23:30|4472.57|4471.97|4472.45|4471.85|4472.7|4472.1|4472.45|4471.85|18
1648117420000|2022-03-24 10:23:40|4472.57|4471.97|4472.82|4472.22|4472.95|4472.35|4472.57|4471.97|19
1648117430000|2022-03-24 10:23:50|4472.7|4472.1|4472.95|4472.35|4472.95|4472.35|4472.57|4471.97|33
1648117440000|2022-03-24 10:24:00|4473.2|4472.6|4473.32|4472.72|4473.32|4472.72|4472.95|4472.35|24
1648117450000|2022-03-24 10:24:10|4473.45|4472.85|4473.45|4472.85|4473.45|4472.85|4473.45|4472.85|13
1648117460000|2022-03-24 10:24:20|4473.57|4472.97|4473.95|4473.35|4473.95|4473.35|4473.57|4472.97|42
1648117470000|2022-03-24 10:24:30|4473.7|4473.1|4473.95|4473.35|4473.95|4473.35|4473.7|4473.1|9
1648117480000|2022-03-24 10:24:40|4473.82|4473.22|4473.95|4473.35|4474.2|4473.6|4473.7|4473.1|26
1648117490000|2022-03-24 10:24:50|4473.82|4473.22|4473.95|4473.35|4473.95|4473.35|4473.82|4473.22|8
1648117500000|2022-03-24 10:25:00|4473.82|4473.22|4474.07|4473.47|4474.2|4473.6|4473.82|4473.22|32
1648117510000|2022-03-24 10:25:10|4474.2|4473.6|4475.2|4474.6|4475.2|4474.6|4474.07|4473.47|219
1648117520000|2022-03-24 10:25:20|4475.07|4474.47|4474.95|4474.35|4475.2|4474.6|4474.95|4474.35|29
1648117530000|2022-03-24 10:25:30|||||||||22
1648117540000|2022-03-24 10:25:40|4474.7|4474.1|4474.82|4474.22|4474.95|4474.35|4474.7|4474.1|39
1648117550000|2022-03-24 10:25:50|4474.95|4474.35|4474.95|4474.35|4474.95|4474.35|4474.7|4474.1|31
1648117560000|2022-03-24 10:26:00|4474.57|4473.97|4474.2|4473.6|4474.57|4473.97|4474.2|4473.6|317
1648117570000|2022-03-24 10:26:10|4474.45|4473.85|4474.45|4473.85|4474.45|4473.85|4474.45|4473.85|13
1648117580000|2022-03-24 10:26:20|4474.7|4474.1|4474.95|4474.35|4474.95|4474.35|4474.2|4473.6|188
1648117590000|2022-03-24 10:26:30|4475.2|4474.6|4474.95|4474.35|4475.2|4474.6|4474.95|4474.35|28
1648117600000|2022-03-24 10:26:40|4475.07|4474.47|4474.95|4474.35|4475.2|4474.6|4474.95|4474.35|11
1648117610000|2022-03-24 10:26:50|4475.2|4474.6|4475.45|4474.85|4475.45|4474.85|4475.2|4474.6|34
1648117620000|2022-03-24 10:27:00|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|26
1648117630000|2022-03-24 10:27:10|4475.82|4475.22|4475.7|4475.1|4475.95|4475.35|4475.57|4474.97|43
1648117640000|2022-03-24 10:27:20|||||||||173
1648117650000|2022-03-24 10:27:30|4475.57|4474.97|4475.45|4474.85|4475.7|4475.1|4475.45|4474.85|26
1648117660000|2022-03-24 10:27:40|4474.95|4474.35|4474.95|4474.35|4474.95|4474.35|4474.95|4474.35|19
1648117670000|2022-03-24 10:27:50|||||||||1
1648117680000|2022-03-24 10:28:00|4475.2|4474.6|4475.95|4475.35|4475.95|4475.35|4474.82|4474.22|302
1648117690000|2022-03-24 10:28:10|4475.7|4475.1|4475.95|4475.35|4475.95|4475.35|4475.7|4475.1|37
1648117700000|2022-03-24 10:28:20|4475.82|4475.22|4475.7|4475.1|4475.95|4475.35|4475.7|4475.1|21
1648117710000|2022-03-24 10:28:30|4475.57|4474.97|4475.57|4474.97|4475.57|4474.97|4475.57|4474.97|25
1648117720000|2022-03-24 10:28:40|4475.45|4474.85|4475.7|4475.1|4475.7|4475.1|4475.45|4474.85|21
1648117730000|2022-03-24 10:28:50|4475.45|4474.85|4475.45|4474.85|4475.45|4474.85|4475.45|4474.85|3
1648117740000|2022-03-24 10:29:00|||||||||7
1648117750000|2022-03-24 10:29:10|4475.57|4474.97|4475.57|4474.97|4475.57|4474.97|4475.45|4474.85|35
1648117760000|2022-03-24 10:29:20|4475.7|4475.1|4475.45|4474.85|4475.7|4475.1|4475.45|4474.85|17
1648117770000|2022-03-24 10:29:30|4475.57|4474.97|4475.57|4474.97|4475.57|4474.97|4475.45|4474.85|7
1648117780000|2022-03-24 10:29:40|4475.45|4474.85|4475.7|4475.1|4475.7|4475.1|4475.45|4474.85|11
1648117790000|2022-03-24 10:29:50|4475.57|4474.97|4475.45|4474.85|4475.7|4475.1|4475.45|4474.85|53
1648117800000|2022-03-24 10:30:00|4475.7|4475.1|4475.7|4475.1|4475.95|4475.35|4475.7|4475.1|50
1648117810000|2022-03-24 10:30:10|4475.57|4474.97|4475.57|4474.97|4475.7|4475.1|4475.57|4474.97|30
1648117820000|2022-03-24 10:30:20|4475.45|4474.85|4475.45|4474.85|4475.7|4475.1|4475.45|4474.85|20
1648117830000|2022-03-24 10:30:30|4475.57|4474.97|4475.45|4474.85|4475.7|4475.1|4475.45|4474.85|16
1648117840000|2022-03-24 10:30:40|||||||||36
1648117850000|2022-03-24 10:30:50|4474.45|4473.85|4474.45|4473.85|4474.45|4473.85|4474.2|4473.6|251
1648117860000|2022-03-24 10:31:00|4474.2|4473.6|4474.2|4473.6|4474.2|4473.6|4474.2|4473.6|10
1648117870000|2022-03-24 10:31:10|4475.2|4474.6|4475.2|4474.6|4475.2|4474.6|4475.2|4474.6|188
1648117880000|2022-03-24 10:31:20|4475.07|4474.47|4474.95|4474.35|4475.07|4474.47|4474.95|4474.35|2
1648117890000|2022-03-24 10:31:30|4475.2|4474.6|4474.7|4474.1|4475.2|4474.6|4474.7|4474.1|220
1648117900000|2022-03-24 10:31:40|4474.45|4473.85|4473.95|4473.35|4474.45|4473.85|4473.7|4473.1|86
1648117910000|2022-03-24 10:31:50|4473.82|4473.22|4474.95|4474.35|4475.2|4474.6|4473.82|4473.22|221
1648117920000|2022-03-24 10:32:00|4474.82|4474.22|4475.2|4474.6|4475.2|4474.6|4474.7|4474.1|150
1648117930000|2022-03-24 10:32:10|4474.95|4474.35|4475.2|4474.6|4475.32|4474.72|4474.95|4474.35|59
1648117940000|2022-03-24 10:32:20|4474.7|4474.1|4474.45|4473.85|4474.7|4474.1|4474.2|4473.6|234
1648117950000|2022-03-24 10:32:30|4474.32|4473.72|4473.2|4472.6|4474.32|4473.72|4473.2|4472.6|93
1648117960000|2022-03-24 10:32:40|4472.95|4472.35|4474.2|4473.6|4474.2|4473.6|4472.95|4472.35|272
1648117970000|2022-03-24 10:32:50|4474.45|4473.85|4474.95|4474.35|4475.2|4474.6|4474.45|4473.85|44
1648117980000|2022-03-24 10:33:00|4475.07|4474.47|4474.7|4474.1|4475.07|4474.47|4474.7|4474.1|26
1648117990000|2022-03-24 10:33:10|4474.95|4474.35|4474.82|4474.22|4474.95|4474.35|4474.7|4474.1|131
1648118000000|2022-03-24 10:33:20|4474.7|4474.1|4474.95|4474.35|4474.95|4474.35|4474.7|4474.1|5
1648118010000|2022-03-24 10:33:30|4475.07|4474.47|4476.07|4475.47|4476.07|4475.47|4475.07|4474.47|101
1648118020000|2022-03-24 10:33:40|4476.2|4475.6|4476.32|4475.72|4476.45|4475.85|4475.95|4475.35|71
1648118030000|2022-03-24 10:33:50|4476.2|4475.6|4476.2|4475.6|4476.32|4475.72|4476.2|4475.6|5
1648118040000|2022-03-24 10:34:00|4476.07|4475.47|4476.45|4475.85|4476.45|4475.85|4476.07|4475.47|31
1648118050000|2022-03-24 10:34:10|4476.7|4476.1|4476.7|4476.1|4476.95|4476.35|4476.45|4475.85|132
1648118060000|2022-03-24 10:34:20|4476.82|4476.22|4476.45|4475.85|4476.95|4476.35|4476.45|4475.85|60
1648118070000|2022-03-24 10:34:30|||||||||26
1648118080000|2022-03-24 10:34:40|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|4475.95|4475.35|16
1648118090000|2022-03-24 10:34:50|4476.45|4475.85|4476.45|4475.85|4476.7|4476.1|4476.2|4475.6|56
1648118100000|2022-03-24 10:35:00|4476.7|4476.1|4476.95|4476.35|4476.95|4476.35|4476.7|4476.1|28
1648118110000|2022-03-24 10:35:10|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|17
1648118120000|2022-03-24 10:35:20|4476.57|4475.97|4476.7|4476.1|4476.7|4476.1|4476.57|4475.97|5
1648118130000|2022-03-24 10:35:30|4476.57|4475.97|4476.2|4475.6|4476.57|4475.97|4476.2|4475.6|21
1648118140000|2022-03-24 10:35:40|4476.45|4475.85|4475.95|4475.35|4476.45|4475.85|4475.95|4475.35|73
1648118150000|2022-03-24 10:35:50|4475.7|4475.1|4475.95|4475.35|4476.2|4475.6|4475.7|4475.1|157
1648118160000|2022-03-24 10:36:00|4476.07|4475.47|4475.7|4475.1|4476.2|4475.6|4475.7|4475.1|22
1648118170000|2022-03-24 10:36:10|4475.45|4474.85|4475.7|4475.1|4475.95|4475.35|4475.45|4474.85|21
1648118180000|2022-03-24 10:36:20|4475.57|4474.97|4475.95|4475.35|4475.95|4475.35|4475.57|4474.97|9
1648118190000|2022-03-24 10:36:30|4476.07|4475.47|4476.2|4475.6|4476.2|4475.6|4475.82|4475.22|36
1648118200000|2022-03-24 10:36:40|4475.95|4475.35|4475.7|4475.1|4475.95|4475.35|4475.7|4475.1|6
1648118210000|2022-03-24 10:36:50|4475.57|4474.97|4475.95|4475.35|4476.07|4475.47|4475.45|4474.85|27
1648118220000|2022-03-24 10:37:00|4476.07|4475.47|4476.07|4475.47|4476.2|4475.6|4475.95|4475.35|11
1648118230000|2022-03-24 10:37:10|4475.95|4475.35|4475.7|4475.1|4476.07|4475.47|4475.7|4475.1|24
1648118240000|2022-03-24 10:37:20|4475.57|4474.97|4475.82|4475.22|4475.82|4475.22|4475.57|4474.97|15
1648118250000|2022-03-24 10:37:30|4476.07|4475.47|4476.95|4476.35|4477.07|4476.47|4475.95|4475.35|138
1648118260000|2022-03-24 10:37:40|4477.07|4476.47|4476.82|4476.22|4477.2|4476.6|4476.82|4476.22|35
1648118270000|2022-03-24 10:37:50|4476.7|4476.1|4476.45|4475.85|4476.7|4476.1|4476.45|4475.85|3
1648118280000|2022-03-24 10:38:00|4476.57|4475.97|4476.57|4475.97|4476.57|4475.97|4476.45|4475.85|18
1648118290000|2022-03-24 10:38:10|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|13
1648118300000|2022-03-24 10:38:20|4476.57|4475.97|4476.7|4476.1|4476.7|4476.1|4476.57|4475.97|10
1648118310000|2022-03-24 10:38:30|4476.57|4475.97|4476.32|4475.72|4476.57|4475.97|4476.32|4475.72|16
1648118320000|2022-03-24 10:38:40|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|4476.07|4475.47|15
1648118330000|2022-03-24 10:38:50|4475.95|4475.35|4476.07|4475.47|4476.2|4475.6|4475.95|4475.35|11
1648118340000|2022-03-24 10:39:00|4475.95|4475.35|4475.95|4475.35|4475.95|4475.35|4475.7|4475.1|22
1648118350000|2022-03-24 10:39:10|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|9
1648118360000|2022-03-24 10:39:20|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|4
1648118370000|2022-03-24 10:39:30|4476.32|4475.72|4476.07|4475.47|4476.32|4475.72|4475.95|4475.35|7
1648118380000|2022-03-24 10:39:40|4475.95|4475.35|4475.95|4475.35|4475.95|4475.35|4475.82|4475.22|9
1648118390000|2022-03-24 10:39:50|4475.7|4475.1|4475.7|4475.1|4475.95|4475.35|4475.45|4474.85|26
1648118400000|2022-03-24 10:40:00|4475.57|4474.97|4475.45|4474.85|4475.7|4475.1|4475.45|4474.85|28
1648118410000|2022-03-24 10:40:10|4475.7|4475.1|4475.2|4474.6|4475.7|4475.1|4474.95|4474.35|89
1648118420000|2022-03-24 10:40:20|4475.07|4474.47|4475.2|4474.6|4475.2|4474.6|4475.07|4474.47|19
1648118430000|2022-03-24 10:40:30|4475.45|4474.85|4475.32|4474.72|4475.45|4474.85|4475.2|4474.6|21
1648118440000|2022-03-24 10:40:40|4475.45|4474.85|4475.7|4475.1|4475.7|4475.1|4475.45|4474.85|7
1648118450000|2022-03-24 10:40:50|4475.57|4474.97|4475.7|4475.1|4475.7|4475.1|4475.45|4474.85|36
1648118460000|2022-03-24 10:41:00|4475.82|4475.22|4475.32|4474.72|4475.82|4475.22|4475.32|4474.72|20
1648118470000|2022-03-24 10:41:10|4475.2|4474.6|4475.2|4474.6|4475.2|4474.6|4475.07|4474.47|33
1648118480000|2022-03-24 10:41:20|4475.45|4474.85|4475.45|4474.85|4475.57|4474.97|4475.45|4474.85|21
1648118490000|2022-03-24 10:41:30|4475.32|4474.72|4475.2|4474.6|4475.32|4474.72|4475.2|4474.6|29
1648118500000|2022-03-24 10:41:40|4475.07|4474.47|4474.7|4474.1|4475.2|4474.6|4474.7|4474.1|71
1648118510000|2022-03-24 10:41:50|4474.95|4474.35|4474.7|4474.1|4474.95|4474.35|4474.7|4474.1|18
1648118520000|2022-03-24 10:42:00|||||||||18
1648118530000|2022-03-24 10:42:10|4474.95|4474.35|4475.2|4474.6|4475.2|4474.6|4474.95|4474.35|20
1648118540000|2022-03-24 10:42:20|4475.07|4474.47|4475.2|4474.6|4475.2|4474.6|4475.07|4474.47|8
1648118550000|2022-03-24 10:42:30|4475.07|4474.47|4475.45|4474.85|4475.45|4474.85|4474.95|4474.35|24
1648118560000|2022-03-24 10:42:40|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|16
1648118570000|2022-03-24 10:42:50|4475.45|4474.85|4475.57|4474.97|4475.7|4475.1|4475.45|4474.85|17
1648118580000|2022-03-24 10:43:00|4475.45|4474.85|4475.45|4474.85|4475.57|4474.97|4475.45|4474.85|4
1648118590000|2022-03-24 10:43:10|4475.7|4475.1|4475.57|4474.97|4475.7|4475.1|4475.57|4474.97|9
1648118600000|2022-03-24 10:43:20|4475.45|4474.85|4475.7|4475.1|4475.7|4475.1|4475.45|4474.85|1
1648118610000|2022-03-24 10:43:30|4475.95|4475.35|4476.32|4475.72|4476.32|4475.72|4475.7|4475.1|27
1648118620000|2022-03-24 10:43:40|4476.2|4475.6|4475.7|4475.1|4476.2|4475.6|4475.7|4475.1|15
1648118630000|2022-03-24 10:43:50|4475.57|4474.97|4475.45|4474.85|4475.57|4474.97|4475.45|4474.85|9
1648118640000|2022-03-24 10:44:00|4475.2|4474.6|4475.2|4474.6|4475.2|4474.6|4474.95|4474.35|12
1648118650000|2022-03-24 10:44:10|4475.32|4474.72|4475.2|4474.6|4475.45|4474.85|4475.2|4474.6|10
1648118660000|2022-03-24 10:44:20|4475.45|4474.85|4475.7|4475.1|4475.7|4475.1|4475.45|4474.85|18
1648118670000|2022-03-24 10:44:30|4475.82|4475.22|4475.7|4475.1|4475.82|4475.22|4475.7|4475.1|16
1648118680000|2022-03-24 10:44:40|||||||||5
1648118690000|2022-03-24 10:44:50|4475.82|4475.22|4475.95|4475.35|4475.95|4475.35|4475.82|4475.22|8
1648118700000|2022-03-24 10:45:00|4475.82|4475.22|4475.7|4475.1|4475.82|4475.22|4475.57|4474.97|9
1648118710000|2022-03-24 10:45:10|4475.82|4475.22|4475.95|4475.35|4475.95|4475.35|4475.82|4475.22|13
1648118720000|2022-03-24 10:45:20|||||||||3
1648118730000|2022-03-24 10:45:30|4476.2|4475.6|4476.32|4475.72|4476.45|4475.85|4476.2|4475.6|20
1648118740000|2022-03-24 10:45:40|4476.45|4475.85|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|29
1648118750000|2022-03-24 10:45:50|4476.57|4475.97|4476.57|4475.97|4476.57|4475.97|4476.57|4475.97|20
1648118760000|2022-03-24 10:46:00|4476.45|4475.85|4476.45|4475.85|4476.57|4475.97|4476.45|4475.85|11
1648118770000|2022-03-24 10:46:10|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|13
1648118780000|2022-03-24 10:46:20|4476.57|4475.97|4476.45|4475.85|4476.7|4476.1|4476.32|4475.72|18
1648118790000|2022-03-24 10:46:30|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|4476.07|4475.47|25
1648118800000|2022-03-24 10:46:40|4476.32|4475.72|4476.2|4475.6|4476.32|4475.72|4476.2|4475.6|12
1648118810000|2022-03-24 10:46:50|4476.32|4475.72|4476.2|4475.6|4476.32|4475.72|4476.2|4475.6|7
1648118820000|2022-03-24 10:47:00|4476.07|4475.47|4476.2|4475.6|4476.2|4475.6|4476.07|4475.47|4
1648118830000|2022-03-24 10:47:10|4476.45|4475.85|4476.2|4475.6|4476.45|4475.85|4476.2|4475.6|9
1648118840000|2022-03-24 10:47:20|4475.95|4475.35|4475.95|4475.35|4476.2|4475.6|4475.82|4475.22|27
1648118850000|2022-03-24 10:47:30|4476.2|4475.6|4475.7|4475.1|4476.2|4475.6|4475.7|4475.1|20
1648118860000|2022-03-24 10:47:40|4475.95|4475.35|4475.57|4474.97|4475.95|4475.35|4475.45|4474.85|28
1648118870000|2022-03-24 10:47:50|4475.45|4474.85|4475.45|4474.85|4475.7|4475.1|4475.45|4474.85|7
1648118880000|2022-03-24 10:48:00|4475.57|4474.97|4476.07|4475.47|4476.2|4475.6|4475.57|4474.97|30
1648118890000|2022-03-24 10:48:10|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|3
1648118900000|2022-03-24 10:48:20|4476.45|4475.85|4476.7|4476.1|4476.7|4476.1|4476.2|4475.6|69
1648118910000|2022-03-24 10:48:30|4476.45|4475.85|4475.45|4474.85|4476.45|4475.85|4475.45|4474.85|19
1648118920000|2022-03-24 10:48:40|4475.32|4474.72|4475.45|4474.85|4475.45|4474.85|4475.2|4474.6|8
1648118930000|2022-03-24 10:48:50|4475.32|4474.72|4475.45|4474.85|4475.45|4474.85|4475.2|4474.6|21
1648118940000|2022-03-24 10:49:00|4475.32|4474.72|4475.7|4475.1|4475.7|4475.1|4475.32|4474.72|9
1648118950000|2022-03-24 10:49:10|4475.57|4474.97|4475.45|4474.85|4475.57|4474.97|4475.45|4474.85|5
1648118960000|2022-03-24 10:49:20|4475.2|4474.6|4475.45|4474.85|4475.45|4474.85|4475.2|4474.6|15
1648118970000|2022-03-24 10:49:30|4475.32|4474.72|4475.2|4474.6|4475.45|4474.85|4475.2|4474.6|8
1648118980000|2022-03-24 10:49:40|4475.32|4474.72|4475.7|4475.1|4475.95|4475.35|4475.32|4474.72|19
1648118990000|2022-03-24 10:49:50|4475.82|4475.22|4475.7|4475.1|4475.95|4475.35|4475.7|4475.1|16
1648119000000|2022-03-24 10:50:00|4475.57|4474.97|4475.45|4474.85|4475.7|4475.1|4475.45|4474.85|27
1648119010000|2022-03-24 10:50:10|4475.57|4474.97|4475.57|4474.97|4475.57|4474.97|4475.45|4474.85|4
1648119020000|2022-03-24 10:50:20|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|3
1648119040000|2022-03-24 10:50:40|4475.95|4475.35|4476.2|4475.6|4476.2|4475.6|4475.7|4475.1|25
1648119050000|2022-03-24 10:50:50|4476.45|4475.85|4476.32|4475.72|4476.45|4475.85|4476.2|4475.6|14
1648119060000|2022-03-24 10:51:00|4476.2|4475.6|4475.95|4475.35|4476.2|4475.6|4475.82|4475.22|28
1648119070000|2022-03-24 10:51:10|4475.82|4475.22|4475.57|4474.97|4475.95|4475.35|4475.45|4474.85|35
1648119080000|2022-03-24 10:51:20|4475.7|4475.1|4475.57|4474.97|4475.7|4475.1|4475.45|4474.85|10
1648119090000|2022-03-24 10:51:30|4475.7|4475.1|4475.95|4475.35|4475.95|4475.35|4475.57|4474.97|9
1648119100000|2022-03-24 10:51:40|4475.82|4475.22|4475.95|4475.35|4476.07|4475.47|4475.7|4475.1|10
1648119110000|2022-03-24 10:51:50|4476.07|4475.47|4476.2|4475.6|4476.2|4475.6|4475.95|4475.35|6
1648119120000|2022-03-24 10:52:00|4476.32|4475.72|4476.2|4475.6|4476.32|4475.72|4476.2|4475.6|7
1648119130000|2022-03-24 10:52:10|4476.32|4475.72|4476.45|4475.85|4476.45|4475.85|4476.07|4475.47|18
1648119140000|2022-03-24 10:52:20|4476.57|4475.97|4476.2|4475.6|4476.57|4475.97|4476.2|4475.6|31
1648119150000|2022-03-24 10:52:30|4476.07|4475.47|4476.07|4475.47|4476.2|4475.6|4475.95|4475.35|2
1648119160000|2022-03-24 10:52:40|4475.95|4475.35|4476.45|4475.85|4476.45|4475.85|4475.95|4475.35|25
1648119170000|2022-03-24 10:52:50|4476.32|4475.72|4476.45|4475.85|4476.45|4475.85|4476.32|4475.72|4
1648119180000|2022-03-24 10:53:00|4476.32|4475.72|4476.7|4476.1|4476.7|4476.1|4476.32|4475.72|58
1648119190000|2022-03-24 10:53:10|4476.57|4475.97|4476.45|4475.85|4476.57|4475.97|4476.45|4475.85|7
1648119200000|2022-03-24 10:53:20|4476.32|4475.72|4476.45|4475.85|4476.45|4475.85|4476.2|4475.6|13
1648119210000|2022-03-24 10:53:30|||||||||6
1648119220000|2022-03-24 10:53:40|4476.57|4475.97|4476.45|4475.85|4476.57|4475.97|4476.45|4475.85|18
1648119230000|2022-03-24 10:53:50|4476.57|4475.97|4476.57|4475.97|4476.7|4476.1|4476.57|4475.97|18
1648119240000|2022-03-24 10:54:00|4476.7|4476.1|4476.45|4475.85|4476.7|4476.1|4476.45|4475.85|42
1648119250000|2022-03-24 10:54:10|4476.57|4475.97|4476.57|4475.97|4476.7|4476.1|4476.45|4475.85|17
1648119260000|2022-03-24 10:54:20|4476.7|4476.1|4476.82|4476.22|4476.95|4476.35|4476.57|4475.97|19
1648119270000|2022-03-24 10:54:30|4476.95|4476.35|4476.82|4476.22|4476.95|4476.35|4476.82|4476.22|13
1648119280000|2022-03-24 10:54:40|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.57|4475.97|5
1648119290000|2022-03-24 10:54:50|4476.57|4475.97|4476.45|4475.85|4476.7|4476.1|4476.32|4475.72|10
1648119300000|2022-03-24 10:55:00|4476.32|4475.72|4476.2|4475.6|4476.32|4475.72|4476.2|4475.6|14
1648119310000|2022-03-24 10:55:10|4476.45|4475.85|4476.32|4475.72|4476.45|4475.85|4476.2|4475.6|11
1648119320000|2022-03-24 10:55:20|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|28
1648119330000|2022-03-24 10:55:30|4476.7|4476.1|4476.45|4475.85|4476.7|4476.1|4476.32|4475.72|17
1648119340000|2022-03-24 10:55:40|4476.32|4475.72|4475.7|4475.1|4476.45|4475.85|4475.7|4475.1|46
1648119350000|2022-03-24 10:55:50|4475.45|4474.85|4475.45|4474.85|4475.45|4474.85|4475.2|4474.6|42
1648119360000|2022-03-24 10:56:00|4475.32|4474.72|4474.7|4474.1|4475.45|4474.85|4474.7|4474.1|116
1648119370000|2022-03-24 10:56:10|4474.57|4473.97|4474.45|4473.85|4474.7|4474.1|4474.45|4473.85|39
1648119380000|2022-03-24 10:56:20|4474.57|4473.97|4474.45|4473.85|4474.7|4474.1|4474.45|4473.85|22
1648119390000|2022-03-24 10:56:30|4474.7|4474.1|4475.2|4474.6|4475.2|4474.6|4474.7|4474.1|18
1648119400000|2022-03-24 10:56:40|4474.95|4474.35|4475.32|4474.72|4475.45|4474.85|4474.95|4474.35|31
1648119410000|2022-03-24 10:56:50|4475.45|4474.85|4475.32|4474.72|4475.45|4474.85|4475.07|4474.47|0
1648119420000|2022-03-24 10:57:00|4475.45|4474.85|4475.7|4475.1|4475.82|4475.22|4475.45|4474.85|10
1648119430000|2022-03-24 10:57:10|4475.57|4474.97|4475.7|4475.1|4475.7|4475.1|4475.57|4474.97|28
1648119440000|2022-03-24 10:57:20|4475.82|4475.22|4475.7|4475.1|4475.95|4475.35|4475.7|4475.1|4
1648119450000|2022-03-24 10:57:30|4475.82|4475.22|4475.82|4475.22|4475.95|4475.35|4475.82|4475.22|17
1648119460000|2022-03-24 10:57:40|4475.95|4475.35|4476.2|4475.6|4476.2|4475.6|4475.95|4475.35|9
1648119470000|2022-03-24 10:57:50|||||||||2
1648119480000|2022-03-24 10:58:00|4476.45|4475.85|4475.7|4475.1|4476.45|4475.85|4475.7|4475.1|25
1648119490000|2022-03-24 10:58:10|4475.57|4474.97|4475.95|4475.35|4475.95|4475.35|4475.57|4474.97|8
1648119500000|2022-03-24 10:58:20|4476.07|4475.47|4476.2|4475.6|4476.2|4475.6|4476.07|4475.47|4
1648119510000|2022-03-24 10:58:30|4476.07|4475.47|4476.07|4475.47|4476.07|4475.47|4475.82|4475.22|3
1648119520000|2022-03-24 10:58:40|||||||||6
1648119530000|2022-03-24 10:58:50|4475.95|4475.35|4476.07|4475.47|4476.07|4475.47|4475.95|4475.35|3
1648119540000|2022-03-24 10:59:00|4475.95|4475.35|4475.7|4475.1|4475.95|4475.35|4475.45|4474.85|14
1648119550000|2022-03-24 10:59:10|4475.82|4475.22|4475.57|4474.97|4475.95|4475.35|4475.45|4474.85|42
1648119560000|2022-03-24 10:59:20|4475.7|4475.1|4475.82|4475.22|4475.82|4475.22|4475.7|4475.1|15
1648119570000|2022-03-24 10:59:30|4475.95|4475.35|4475.7|4475.1|4475.95|4475.35|4475.57|4474.97|9
1648119580000|2022-03-24 10:59:40|4475.82|4475.22|4475.7|4475.1|4475.95|4475.35|4475.45|4474.85|13
1648119590000|2022-03-24 10:59:50|4475.45|4474.85|4475.2|4474.6|4475.57|4474.97|4475.2|4474.6|35
1648119600000|2022-03-24 11:00:00|4474.95|4474.35|4475.32|4474.72|4475.7|4475.1|4474.95|4474.35|58
1648119610000|2022-03-24 11:00:10|4475.2|4474.6|4475.07|4474.47|4475.45|4474.85|4475.07|4474.47|16
1648119620000|2022-03-24 11:00:20|4475.2|4474.6|4475.95|4475.35|4475.95|4475.35|4475.07|4474.47|34
1648119630000|2022-03-24 11:00:30|||||||||3
1648119640000|2022-03-24 11:00:40|4475.82|4475.22|4475.95|4475.35|4476.2|4475.6|4475.7|4475.1|40
1648119650000|2022-03-24 11:00:50|4475.82|4475.22|4475.95|4475.35|4475.95|4475.35|4475.82|4475.22|3
1648119660000|2022-03-24 11:01:00|4475.82|4475.22|4475.82|4475.22|4475.95|4475.35|4475.82|4475.22|10
1648119670000|2022-03-24 11:01:10|4475.95|4475.35|4476.2|4475.6|4476.45|4475.85|4475.95|4475.35|109
1648119680000|2022-03-24 11:01:20|4476.45|4475.85|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|24
1648119690000|2022-03-24 11:01:30|4476.57|4475.97|4476.7|4476.1|4476.7|4476.1|4476.57|4475.97|24
1648119700000|2022-03-24 11:01:40|4476.95|4476.35|4477.2|4476.6|4477.2|4476.6|4476.95|4476.35|60
1648119710000|2022-03-24 11:01:50|4477.07|4476.47|4477.2|4476.6|4477.2|4476.6|4477.07|4476.47|66
1648119720000|2022-03-24 11:02:00|4476.95|4476.35|4477.7|4477.1|4477.95|4477.35|4476.95|4476.35|259
1648119730000|2022-03-24 11:02:10|4477.45|4476.85|4477.45|4476.85|4477.45|4476.85|4477.45|4476.85|11
1648119740000|2022-03-24 11:02:20|4477.32|4476.72|4476.95|4476.35|4477.32|4476.72|4476.7|4476.1|60
1648119750000|2022-03-24 11:02:30|4476.7|4476.1|4476.7|4476.1|4476.82|4476.22|4476.7|4476.1|26
1648119760000|2022-03-24 11:02:40|4476.57|4475.97|4476.45|4475.85|4476.7|4476.1|4476.45|4475.85|20
1648119770000|2022-03-24 11:02:50|||||||||13
1648119780000|2022-03-24 11:03:00|||||||||27
1648119790000|2022-03-24 11:03:10|4476.7|4476.1|4476.95|4476.35|4476.95|4476.35|4476.7|4476.1|28
1648119800000|2022-03-24 11:03:20|4477.07|4476.47|4476.7|4476.1|4477.07|4476.47|4476.7|4476.1|38
1648119810000|2022-03-24 11:03:30|4476.57|4475.97|4476.45|4475.85|4476.57|4475.97|4476.45|4475.85|6
1648119820000|2022-03-24 11:03:40|4476.2|4475.6|4475.95|4475.35|4476.2|4475.6|4475.95|4475.35|34
1648119830000|2022-03-24 11:03:50|4475.82|4475.22|4475.95|4475.35|4475.95|4475.35|4475.82|4475.22|44
1648119840000|2022-03-24 11:04:00|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|4476.07|4475.47|21
1648119850000|2022-03-24 11:04:10|4476.45|4475.85|4477.2|4476.6|4477.2|4476.6|4476.45|4475.85|34
1648119860000|2022-03-24 11:04:20|4477.32|4476.72|4476.95|4476.35|4477.32|4476.72|4476.95|4476.35|21
1648119870000|2022-03-24 11:04:30|||||||||6
1648119880000|2022-03-24 11:04:40|4477.2|4476.6|4477.32|4476.72|4477.45|4476.85|4477.2|4476.6|60
1648119890000|2022-03-24 11:04:50|4477.2|4476.6|4477.45|4476.85|4477.45|4476.85|4477.2|4476.6|14
1648119900000|2022-03-24 11:05:00|4477.32|4476.72|4476.95|4476.35|4477.32|4476.72|4476.7|4476.1|73
1648119910000|2022-03-24 11:05:10|4476.7|4476.1|4476.95|4476.35|4476.95|4476.35|4476.7|4476.1|30
1648119920000|2022-03-24 11:05:20|4476.45|4475.85|4476.45|4475.85|4476.7|4476.1|4476.45|4475.85|54
1648119930000|2022-03-24 11:05:30|4476.7|4476.1|4476.45|4475.85|4476.7|4476.1|4476.45|4475.85|12
1648119940000|2022-03-24 11:05:40|4476.57|4475.97|4476.57|4475.97|4476.7|4476.1|4476.45|4475.85|17
1648119950000|2022-03-24 11:05:50|4476.7|4476.1|4476.45|4475.85|4477.07|4476.47|4476.45|4475.85|113
1648119960000|2022-03-24 11:06:00|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|17
1648119970000|2022-03-24 11:06:10|4476.45|4475.85|4476.45|4475.85|4476.7|4476.1|4476.45|4475.85|20
1648119980000|2022-03-24 11:06:20|4476.2|4475.6|4476.2|4475.6|4476.45|4475.85|4476.2|4475.6|25
1648119990000|2022-03-24 11:06:30|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|4476.32|4475.72|26
1648120000000|2022-03-24 11:06:40|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|12
1648120010000|2022-03-24 11:06:50|4476.95|4476.35|4477.2|4476.6|4477.2|4476.6|4476.95|4476.35|16
1648120020000|2022-03-24 11:07:00|4476.95|4476.35|4477.2|4476.6|4477.2|4476.6|4476.95|4476.35|34
1648120030000|2022-03-24 11:07:10|4477.45|4476.85|4477.32|4476.72|4477.45|4476.85|4477.32|4476.72|31
1648120040000|2022-03-24 11:07:20|4477.2|4476.6|4477.07|4476.47|4477.45|4476.85|4477.07|4476.47|40
1648120050000|2022-03-24 11:07:30|4477.2|4476.6|4477.45|4476.85|4477.57|4476.97|4477.07|4476.47|45
1648120060000|2022-03-24 11:07:40|4477.57|4476.97|4477.7|4477.1|4477.95|4477.35|4477.57|4476.97|55
1648120070000|2022-03-24 11:07:50|4477.95|4477.35|4477.95|4477.35|4478.07|4477.47|4477.7|4477.1|76
1648120080000|2022-03-24 11:08:00|||||||||21
1648120090000|2022-03-24 11:08:10|4478.2|4477.6|4478.95|4478.35|4478.95|4478.35|4478.2|4477.6|133
1648120100000|2022-03-24 11:08:20|||||||||72
1648120110000|2022-03-24 11:08:30|4479.2|4478.6|4480.45|4479.85|4480.45|4479.85|4479.2|4478.6|338
1648120120000|2022-03-24 11:08:40|4480.32|4479.72|4482.07|4481.47|4482.07|4481.47|4480.32|4479.72|476
1648120130000|2022-03-24 11:08:50|4481.95|4481.35|4482.57|4481.97|4482.7|4482.1|4481.95|4481.35|216
1648120140000|2022-03-24 11:09:00|4482.45|4481.85|4486.45|4485.85|4486.45|4485.85|4482.45|4481.85|796
1648120150000|2022-03-24 11:09:10|4486.7|4486.1|4487.45|4486.85|4488.45|4487.85|4486.7|4486.1|982
1648120160000|2022-03-24 11:09:20|4487.07|4486.47|4487.2|4486.6|4488.95|4488.35|4486.95|4486.35|528
1648120170000|2022-03-24 11:09:30|4487.45|4486.85|4485.95|4485.35|4487.45|4486.85|4485.95|4485.35|276
1648120180000|2022-03-24 11:09:40|4485.45|4484.85|4484.45|4483.85|4485.45|4484.85|4484.45|4483.85|244
1648120190000|2022-03-24 11:09:50|4484.2|4483.6|4484.45|4483.85|4484.7|4484.1|4484.2|4483.6|206
1648120200000|2022-03-24 11:10:00|4484.2|4483.6|4485.2|4484.6|4485.7|4485.1|4484.2|4483.6|183
1648120210000|2022-03-24 11:10:10|4484.7|4484.1|4484.2|4483.6|4484.7|4484.1|4483.95|4483.35|135
1648120220000|2022-03-24 11:10:20|4484.45|4483.85|4484.45|4483.85|4484.7|4484.1|4484.2|4483.6|133
1648120230000|2022-03-24 11:10:30|4484.57|4483.97|4483.95|4483.35|4484.57|4483.97|4483.95|4483.35|112
1648120240000|2022-03-24 11:10:40|4483.82|4483.22|4483.2|4482.6|4483.82|4483.22|4483.2|4482.6|106
1648120250000|2022-03-24 11:10:50|4483.07|4482.47|4482.7|4482.1|4483.2|4482.6|4482.7|4482.1|122
1648120260000|2022-03-24 11:11:00|4482.82|4482.22|4482.7|4482.1|4482.95|4482.35|4482.57|4481.97|47
1648120270000|2022-03-24 11:11:10|4482.57|4481.97|4482.7|4482.1|4482.7|4482.1|4482.45|4481.85|72
1648120280000|2022-03-24 11:11:20|4482.45|4481.85|4482.7|4482.1|4482.95|4482.35|4482.45|4481.85|36
1648120290000|2022-03-24 11:11:30|4482.82|4482.22|4482.95|4482.35|4482.95|4482.35|4482.7|4482.1|74
1648120300000|2022-03-24 11:11:40|4483.2|4482.6|4483.2|4482.6|4483.2|4482.6|4483.07|4482.47|54
1648120310000|2022-03-24 11:11:50|4483.07|4482.47|4483.2|4482.6|4483.32|4482.72|4482.95|4482.35|55
1648120320000|2022-03-24 11:12:00|4483.07|4482.47|4483.2|4482.6|4483.2|4482.6|4482.82|4482.22|47
1648120330000|2022-03-24 11:12:10|4483.07|4482.47|4483.07|4482.47|4483.45|4482.85|4482.95|4482.35|30
1648120340000|2022-03-24 11:12:20|4482.95|4482.35|4483.45|4482.85|4483.45|4482.85|4482.95|4482.35|32
1648120350000|2022-03-24 11:12:30|4483.32|4482.72|4483.45|4482.85|4483.45|4482.85|4483.2|4482.6|15
1648120360000|2022-03-24 11:12:40|4483.95|4483.35|4483.95|4483.35|4483.95|4483.35|4483.7|4483.1|68
1648120370000|2022-03-24 11:12:50|4483.7|4483.1|4483.32|4482.72|4484.2|4483.6|4483.32|4482.72|141
1648120380000|2022-03-24 11:13:00|4483.7|4483.1|4484.2|4483.6|4484.2|4483.6|4483.2|4482.6|116
1648120390000|2022-03-24 11:13:10|||||||||21
1648120400000|2022-03-24 11:13:20|4483.57|4482.97|4483.7|4483.1|4483.95|4483.35|4483.45|4482.85|83
1648120410000|2022-03-24 11:13:30|4483.95|4483.35|4483.95|4483.35|4483.95|4483.35|4483.7|4483.1|40
1648120420000|2022-03-24 11:13:40|4484.2|4483.6|4483.7|4483.1|4484.2|4483.6|4483.7|4483.1|11
1648120430000|2022-03-24 11:13:50|4483.45|4482.85|4483.45|4482.85|4483.45|4482.85|4483.32|4482.72|39
1648120440000|2022-03-24 11:14:00|4483.2|4482.6|4483.2|4482.6|4483.32|4482.72|4482.95|4482.35|31
1648120450000|2022-03-24 11:14:10|4483.07|4482.47|4483.32|4482.72|4483.45|4482.85|4482.95|4482.35|20
1648120460000|2022-03-24 11:14:20|4483.2|4482.6|4482.95|4482.35|4483.2|4482.6|4482.7|4482.1|57
1648120470000|2022-03-24 11:14:30|4482.82|4482.22|4482.82|4482.22|4482.95|4482.35|4482.7|4482.1|12
1648120480000|2022-03-24 11:14:40|4482.7|4482.1|4482.2|4481.6|4482.7|4482.1|4481.95|4481.35|130
1648120490000|2022-03-24 11:14:50|4482.07|4481.47|4481.95|4481.35|4482.2|4481.6|4481.7|4481.1|59
1648120500000|2022-03-24 11:15:00|4482.2|4481.6|4482.57|4481.97|4482.7|4482.1|4482.2|4481.6|76
1648120510000|2022-03-24 11:15:10|4482.45|4481.85|4482.95|4482.35|4482.95|4482.35|4482.45|4481.85|68
1648120520000|2022-03-24 11:15:20|4482.82|4482.22|4482.82|4482.22|4482.95|4482.35|4482.7|4482.1|45
1648120530000|2022-03-24 11:15:30|4482.7|4482.1|4483.2|4482.6|4483.2|4482.6|4482.57|4481.97|77
1648120540000|2022-03-24 11:15:40|4483.45|4482.85|4483.07|4482.47|4483.45|4482.85|4482.95|4482.35|26
1648120550000|2022-03-24 11:15:50|4483.2|4482.6|4483.2|4482.6|4483.2|4482.6|4483.07|4482.47|3
1648120560000|2022-03-24 11:16:00|4483.07|4482.47|4483.2|4482.6|4483.2|4482.6|4482.95|4482.35|73
1648120570000|2022-03-24 11:16:10|4483.07|4482.47|4483.07|4482.47|4483.2|4482.6|4482.95|4482.35|10
1648120580000|2022-03-24 11:16:20|4483.2|4482.6|4482.82|4482.22|4483.2|4482.6|4482.7|4482.1|45
1648120590000|2022-03-24 11:16:30|4482.7|4482.1|4482.82|4482.22|4482.95|4482.35|4482.7|4482.1|25
1648120600000|2022-03-24 11:16:40|4482.95|4482.35|4482.7|4482.1|4482.95|4482.35|4482.7|4482.1|13
1648120610000|2022-03-24 11:16:50|4482.95|4482.35|4482.95|4482.35|4482.95|4482.35|4482.7|4482.1|6
1648120620000|2022-03-24 11:17:00|||||||||3
1648120630000|2022-03-24 11:17:10|4482.82|4482.22|4482.95|4482.35|4482.95|4482.35|4482.7|4482.1|25
1648120640000|2022-03-24 11:17:20|4482.82|4482.22|4482.95|4482.35|4482.95|4482.35|4482.7|4482.1|18
1648120650000|2022-03-24 11:17:30|4482.82|4482.22|4482.82|4482.22|4482.95|4482.35|4482.7|4482.1|13
1648120660000|2022-03-24 11:17:40|4482.7|4482.1|4482.7|4482.1|4482.7|4482.1|4482.57|4481.97|51
1648120670000|2022-03-24 11:17:50|4482.57|4481.97|4482.7|4482.1|4482.95|4482.35|4482.57|4481.97|33
1648120680000|2022-03-24 11:18:00|4482.57|4481.97|4482.45|4481.85|4482.57|4481.97|4482.45|4481.85|11
1648120690000|2022-03-24 11:18:10|||||||||8
1648120700000|2022-03-24 11:18:20|||||||||6
1648120710000|2022-03-24 11:18:30|4483.2|4482.6|4483.45|4482.85|4483.45|4482.85|4483.2|4482.6|99
1648120720000|2022-03-24 11:18:40|4483.32|4482.72|4482.95|4482.35|4483.32|4482.72|4482.82|4482.22|78
1648120730000|2022-03-24 11:18:50|4482.7|4482.1|4482.95|4482.35|4483.07|4482.47|4482.7|4482.1|46
1648120740000|2022-03-24 11:19:00|||||||||1
1648120750000|2022-03-24 11:19:10|4482.7|4482.1|4481.95|4481.35|4482.7|4482.1|4481.7|4481.1|76
1648120760000|2022-03-24 11:19:20|4482.2|4481.6|4482.2|4481.6|4482.32|4481.72|4482.07|4481.47|36
1648120770000|2022-03-24 11:19:30|4482.7|4482.1|4482.95|4482.35|4482.95|4482.35|4482.7|4482.1|29
1648120780000|2022-03-24 11:19:40|4482.7|4482.1|4482.45|4481.85|4482.82|4482.22|4482.45|4481.85|81
1648120790000|2022-03-24 11:19:50|4482.32|4481.72|4482.45|4481.85|4482.45|4481.85|4482.2|4481.6|20
1648120800000|2022-03-24 11:20:00|4482.2|4481.6|4481.95|4481.35|4482.2|4481.6|4481.95|4481.35|6
1648120810000|2022-03-24 11:20:10|4482.07|4481.47|4481.7|4481.1|4482.07|4481.47|4481.7|4481.1|21
1648120820000|2022-03-24 11:20:20|4481.57|4480.97|4481.57|4480.97|4481.57|4480.97|4481.57|4480.97|12
1648120830000|2022-03-24 11:20:30|4481.7|4481.1|4481.7|4481.1|4481.95|4481.35|4481.45|4480.85|41
1648120840000|2022-03-24 11:20:40|4481.95|4481.35|4481.7|4481.1|4481.95|4481.35|4481.7|4481.1|4
1648120850000|2022-03-24 11:20:50|4481.57|4480.97|4482.82|4482.22|4483.07|4482.47|4481.45|4480.85|192
1648120860000|2022-03-24 11:21:00|4482.7|4482.1|4482.45|4481.85|4482.7|4482.1|4482.32|4481.72|20
1648120870000|2022-03-24 11:21:10|4482.7|4482.1|4482.7|4482.1|4482.7|4482.1|4482.7|4482.1|6
1648120880000|2022-03-24 11:21:20|4482.57|4481.97|4482.7|4482.1|4482.7|4482.1|4482.57|4481.97|7
1648120890000|2022-03-24 11:21:30|4482.82|4482.22|4482.95|4482.35|4482.95|4482.35|4482.82|4482.22|10
1648120900000|2022-03-24 11:21:40|4482.7|4482.1|4482.45|4481.85|4482.7|4482.1|4482.45|4481.85|20
1648120910000|2022-03-24 11:21:50|4482.7|4482.1|4483.32|4482.72|4483.32|4482.72|4482.57|4481.97|39
1648120920000|2022-03-24 11:22:00|4483.45|4482.85|4483.2|4482.6|4483.45|4482.85|4483.07|4482.47|25
1648120930000|2022-03-24 11:22:10|4483.07|4482.47|4483.32|4482.72|4483.45|4482.85|4483.07|4482.47|23
1648120940000|2022-03-24 11:22:20|4483.45|4482.85|4483.2|4482.6|4483.45|4482.85|4483.2|4482.6|35
1648120950000|2022-03-24 11:22:30|4483.32|4482.72|4483.32|4482.72|4483.7|4483.1|4483.32|4482.72|20
1648120960000|2022-03-24 11:22:40|4483.45|4482.85|4483.2|4482.6|4483.45|4482.85|4483.2|4482.6|36
1648120970000|2022-03-24 11:22:50|||||||||7
1648120980000|2022-03-24 11:23:00|4483.07|4482.47|4483.2|4482.6|4483.2|4482.6|4483.07|4482.47|30
1648120990000|2022-03-24 11:23:10|4483.07|4482.47|4483.2|4482.6|4483.2|4482.6|4483.07|4482.47|12
1648121000000|2022-03-24 11:23:20|4483.07|4482.47|4482.95|4482.35|4483.07|4482.47|4482.95|4482.35|5
1648121010000|2022-03-24 11:23:30|4483.07|4482.47|4483.45|4482.85|4483.45|4482.85|4483.07|4482.47|9
1648121020000|2022-03-24 11:23:40|4483.57|4482.97|4483.45|4482.85|4483.57|4482.97|4483.45|4482.85|3
1648121030000|2022-03-24 11:23:50|4483.57|4482.97|4483.7|4483.1|4483.7|4483.1|4483.57|4482.97|20
1648121040000|2022-03-24 11:24:00|4483.95|4483.35|4484.2|4483.6|4484.2|4483.6|4483.95|4483.35|57
1648121050000|2022-03-24 11:24:10|4484.07|4483.47|4483.57|4482.97|4484.07|4483.47|4483.45|4482.85|52
1648121060000|2022-03-24 11:24:20|4483.7|4483.1|4483.7|4483.1|4483.7|4483.1|4483.45|4482.85|38
1648121070000|2022-03-24 11:24:30|4483.57|4482.97|4483.7|4483.1|4483.7|4483.1|4483.57|4482.97|35
1648121080000|2022-03-24 11:24:40|4483.57|4482.97|4483.57|4482.97|4483.7|4483.1|4483.57|4482.97|11
1648121090000|2022-03-24 11:24:50|4483.7|4483.1|4483.7|4483.1|4483.95|4483.35|4483.57|4482.97|27
1648121100000|2022-03-24 11:25:00|4483.45|4482.85|4483.57|4482.97|4483.82|4483.22|4483.45|4482.85|16
1648121110000|2022-03-24 11:25:10|4483.7|4483.1|4483.57|4482.97|4483.7|4483.1|4483.45|4482.85|20
1648121120000|2022-03-24 11:25:20|4483.45|4482.85|4483.45|4482.85|4483.7|4483.1|4483.32|4482.72|11
1648121130000|2022-03-24 11:25:30|4483.57|4482.97|4483.32|4482.72|4483.57|4482.97|4483.32|4482.72|11
1648121140000|2022-03-24 11:25:40|4483.45|4482.85|4483.7|4483.1|4483.95|4483.35|4483.32|4482.72|15
1648121150000|2022-03-24 11:25:50|4483.82|4483.22|4483.95|4483.35|4484.2|4483.6|4483.82|4483.22|48
1648121160000|2022-03-24 11:26:00|4483.82|4483.22|4483.45|4482.85|4483.95|4483.35|4483.45|4482.85|26
1648121170000|2022-03-24 11:26:10|4483.57|4482.97|4483.32|4482.72|4483.57|4482.97|4483.32|4482.72|17
1648121180000|2022-03-24 11:26:20|4483.45|4482.85|4483.45|4482.85|4483.57|4482.97|4483.45|4482.85|36
1648121190000|2022-03-24 11:26:30|||||||||1
1648121200000|2022-03-24 11:26:40|||||||||4
1648121210000|2022-03-24 11:26:50|4483.7|4483.1|4483.45|4482.85|4483.7|4483.1|4483.45|4482.85|42
1648121220000|2022-03-24 11:27:00|4483.32|4482.72|4483.45|4482.85|4483.45|4482.85|4483.2|4482.6|13
1648121230000|2022-03-24 11:27:10|4483.2|4482.6|4483.2|4482.6|4483.2|4482.6|4483.07|4482.47|16
1648121240000|2022-03-24 11:27:20|4483.45|4482.85|4483.32|4482.72|4483.45|4482.85|4483.32|4482.72|21
1648121250000|2022-03-24 11:27:30|4483.2|4482.6|4483.45|4482.85|4483.45|4482.85|4483.2|4482.6|34
1648121260000|2022-03-24 11:27:40|4483.7|4483.1|4483.57|4482.97|4483.7|4483.1|4483.45|4482.85|39
1648121270000|2022-03-24 11:27:50|4483.7|4483.1|4483.7|4483.1|4483.7|4483.1|4483.7|4483.1|2
1648121280000|2022-03-24 11:28:00|4483.57|4482.97|4483.45|4482.85|4483.57|4482.97|4483.45|4482.85|11
1648121290000|2022-03-24 11:28:10|4483.57|4482.97|4483.45|4482.85|4483.57|4482.97|4483.45|4482.85|17
1648121310000|2022-03-24 11:28:30|4483.7|4483.1|4483.57|4482.97|4483.7|4483.1|4483.57|4482.97|16
1648121320000|2022-03-24 11:28:40|4483.45|4482.85|4483.45|4482.85|4483.45|4482.85|4483.45|4482.85|4
1648121330000|2022-03-24 11:28:50|4483.32|4482.72|4482.7|4482.1|4483.32|4482.72|4482.7|4482.1|87
1648121340000|2022-03-24 11:29:00|4482.95|4482.35|4482.95|4482.35|4482.95|4482.35|4482.82|4482.22|67
1648121350000|2022-03-24 11:29:10|4483.2|4482.6|4483.82|4483.22|4483.82|4483.22|4483.2|4482.6|62
1648121360000|2022-03-24 11:29:20|4483.57|4482.97|4483.2|4482.6|4483.57|4482.97|4483.07|4482.47|33
1648121370000|2022-03-24 11:29:30|4483.32|4482.72|4483.2|4482.6|4483.45|4482.85|4483.2|4482.6|11
1648121380000|2022-03-24 11:29:40|4483.07|4482.47|4483.2|4482.6|4483.2|4482.6|4483.07|4482.47|8
1648121390000|2022-03-24 11:29:50|4483.07|4482.47|4483.07|4482.47|4483.2|4482.6|4483.07|4482.47|11
1648121400000|2022-03-24 11:30:00|4483.2|4482.6|4482.7|4482.1|4483.45|4482.85|4482.7|4482.1|33
1648121410000|2022-03-24 11:30:10|4482.82|4482.22|4482.7|4482.1|4482.82|4482.22|4482.7|4482.1|35
1648121420000|2022-03-24 11:30:20|4482.82|4482.22|4482.95|4482.35|4482.95|4482.35|4482.82|4482.22|15
1648121430000|2022-03-24 11:30:30|4483.2|4482.6|4484.45|4483.85|4484.45|4483.85|4483.2|4482.6|53
1648121440000|2022-03-24 11:30:40|4484.32|4483.72|4484.2|4483.6|4484.45|4483.85|4483.95|4483.35|55
1648121450000|2022-03-24 11:30:50|4484.32|4483.72|4484.45|4483.85|4484.45|4483.85|4484.2|4483.6|19
1648121460000|2022-03-24 11:31:00|4484.32|4483.72|4483.7|4483.1|4484.32|4483.72|4483.57|4482.97|63
1648121470000|2022-03-24 11:31:10|4483.95|4483.35|4484.2|4483.6|4484.45|4483.85|4483.7|4483.1|71
1648121480000|2022-03-24 11:31:20|4483.7|4483.1|4483.7|4483.1|4483.95|4483.35|4483.7|4483.1|84
1648121490000|2022-03-24 11:31:30|4483.82|4483.22|4483.82|4483.22|4483.82|4483.22|4483.82|4483.22|19
1648121500000|2022-03-24 11:31:40|4483.7|4483.1|4483.95|4483.35|4483.95|4483.35|4483.45|4482.85|22
1648121510000|2022-03-24 11:31:50|4483.82|4483.22|4484.32|4483.72|4484.45|4483.85|4483.82|4483.22|48
1648121520000|2022-03-24 11:32:00|4484.45|4483.85|4483.82|4483.22|4484.45|4483.85|4483.7|4483.1|30
1648121530000|2022-03-24 11:32:10|4483.7|4483.1|4483.82|4483.22|4483.95|4483.35|4483.7|4483.1|14
1648121540000|2022-03-24 11:32:20|4483.7|4483.1|4483.95|4483.35|4483.95|4483.35|4483.45|4482.85|39
1648121550000|2022-03-24 11:32:30|4483.82|4483.22|4483.95|4483.35|4484.45|4483.85|4483.82|4483.22|32
1648121560000|2022-03-24 11:32:40|4484.2|4483.6|4484.32|4483.72|4484.45|4483.85|4484.2|4483.6|13
1648121570000|2022-03-24 11:32:50|4484.45|4483.85|4484.45|4483.85|4484.45|4483.85|4484.32|4483.72|11
1648121580000|2022-03-24 11:33:00|4484.7|4484.1|4484.57|4483.97|4484.95|4484.35|4484.57|4483.97|44
1648121590000|2022-03-24 11:33:10|4484.7|4484.1|4485.07|4484.47|4485.2|4484.6|4484.57|4483.97|39
1648121600000|2022-03-24 11:33:20|4484.95|4484.35|4484.7|4484.1|4485.2|4484.6|4484.57|4483.97|20
1648121610000|2022-03-24 11:33:30|4484.57|4483.97|4484.57|4483.97|4484.7|4484.1|4484.45|4483.85|16
1648121620000|2022-03-24 11:33:40|4484.45|4483.85|4484.07|4483.47|4484.45|4483.85|4484.07|4483.47|47
1648121630000|2022-03-24 11:33:50|4483.95|4483.35|4484.32|4483.72|4484.57|4483.97|4483.95|4483.35|36
1648121640000|2022-03-24 11:34:00|4484.45|4483.85|4484.32|4483.72|4484.45|4483.85|4484.2|4483.6|13
1648121650000|2022-03-24 11:34:10|4484.2|4483.6|4483.95|4483.35|4484.2|4483.6|4483.95|4483.35|33
1648121660000|2022-03-24 11:34:20|4483.82|4483.22|4483.82|4483.22|4483.95|4483.35|4483.7|4483.1|28
1648121670000|2022-03-24 11:34:30|4483.7|4483.1|4483.95|4483.35|4483.95|4483.35|4483.7|4483.1|35
1648121680000|2022-03-24 11:34:40|4484.2|4483.6|4484.2|4483.6|4484.45|4483.85|4484.07|4483.47|29
1648121690000|2022-03-24 11:34:50|4484.32|4483.72|4484.45|4483.85|4484.45|4483.85|4484.32|4483.72|7
1648121700000|2022-03-24 11:35:00|4484.32|4483.72|4484.32|4483.72|4484.32|4483.72|4484.2|4483.6|15
1648121710000|2022-03-24 11:35:10|4484.2|4483.6|4484.32|4483.72|4484.45|4483.85|4484.2|4483.6|9
1648121720000|2022-03-24 11:35:20|4484.07|4483.47|4484.2|4483.6|4484.2|4483.6|4483.95|4483.35|24
1648121730000|2022-03-24 11:35:30|4484.32|4483.72|4483.95|4483.35|4484.95|4484.35|4483.95|4483.35|85
1648121740000|2022-03-24 11:35:40|4484.07|4483.47|4483.95|4483.35|4484.2|4483.6|4483.95|4483.35|9
1648121750000|2022-03-24 11:35:50|4484.07|4483.47|4484.45|4483.85|4484.7|4484.1|4484.07|4483.47|28
1648121760000|2022-03-24 11:36:00|4484.32|4483.72|4484.7|4484.1|4484.7|4484.1|4484.32|4483.72|27
1648121770000|2022-03-24 11:36:10|4484.95|4484.35|4484.57|4483.97|4484.95|4484.35|4484.57|4483.97|6
1648121780000|2022-03-24 11:36:20|4484.32|4483.72|4484.32|4483.72|4484.32|4483.72|4484.2|4483.6|17
1648121790000|2022-03-24 11:36:30|4484.45|4483.85|4484.07|4483.47|4484.7|4484.1|4484.07|4483.47|48
1648121800000|2022-03-24 11:36:40|4483.95|4483.35|4484.2|4483.6|4484.2|4483.6|4483.7|4483.1|71
1648121810000|2022-03-24 11:36:50|4484.45|4483.85|4484.45|4483.85|4484.45|4483.85|4484.32|4483.72|15
1648121820000|2022-03-24 11:37:00|4484.2|4483.6|4484.2|4483.6|4484.2|4483.6|4484.07|4483.47|38
1648121830000|2022-03-24 11:37:10|4484.07|4483.47|4484.32|4483.72|4484.32|4483.72|4484.07|4483.47|21
1648121840000|2022-03-24 11:37:20|4484.45|4483.85|4484.57|4483.97|4484.7|4484.1|4484.45|4483.85|22
1648121850000|2022-03-24 11:37:30|4484.7|4484.1|4484.95|4484.35|4484.95|4484.35|4484.45|4483.85|15
1648121860000|2022-03-24 11:37:40|4485.07|4484.47|4484.95|4484.35|4485.2|4484.6|4484.95|4484.35|34
1648121870000|2022-03-24 11:37:50|4485.07|4484.47|4484.82|4484.22|4485.07|4484.47|4484.82|4484.22|19
1648121880000|2022-03-24 11:38:00|4484.95|4484.35|4485.07|4484.47|4485.07|4484.47|4484.45|4483.85|42
1648121890000|2022-03-24 11:38:10|4485.2|4484.6|4485.32|4484.72|4485.7|4485.1|4485.2|4484.6|113
1648121900000|2022-03-24 11:38:20|4485.2|4484.6|4485.32|4484.72|4485.32|4484.72|4485.2|4484.6|9
1648121910000|2022-03-24 11:38:30|4485.2|4484.6|4484.95|4484.35|4485.45|4484.85|4484.95|4484.35|34
1648121920000|2022-03-24 11:38:40|4485.07|4484.47|4484.7|4484.1|4485.2|4484.6|4484.7|4484.1|44
1648121930000|2022-03-24 11:38:50|4484.95|4484.35|4484.95|4484.35|4485.07|4484.47|4484.95|4484.35|8
1648121940000|2022-03-24 11:39:00|4484.7|4484.1|4484.57|4483.97|4484.7|4484.1|4484.45|4483.85|29
1648121950000|2022-03-24 11:39:10|4484.7|4484.1|4484.2|4483.6|4484.7|4484.1|4484.2|4483.6|55
1648121960000|2022-03-24 11:39:20|4484.07|4483.47|4484.2|4483.6|4484.32|4483.72|4483.7|4483.1|36
1648121970000|2022-03-24 11:39:30|4484.32|4483.72|4484.2|4483.6|4484.32|4483.72|4483.95|4483.35|36
1648121990000|2022-03-24 11:39:50|4484.32|4483.72|4483.95|4483.35|4484.32|4483.72|4483.95|4483.35|14
1648122000000|2022-03-24 11:40:00|4484.07|4483.47|4475.2|4474.6|4484.07|4483.47|4475.2|4474.6|2838
1648122010000|2022-03-24 11:40:10|4474.2|4473.6|4471.95|4471.35|4475.2|4474.6|4471.07|4470.47|2005
1648122020000|2022-03-24 11:40:20|4472.07|4471.47|4476.2|4475.6|4477.95|4477.35|4471.32|4470.72|1301
1648122030000|2022-03-24 11:40:30|4476.32|4475.72|4476.95|4476.35|4477.7|4477.1|4475.2|4474.6|594
1648122040000|2022-03-24 11:40:40|4476.82|4476.22|4479.45|4478.85|4480.7|4480.1|4476.45|4475.85|907
1648122050000|2022-03-24 11:40:50|4479.2|4478.6|4477.95|4477.35|4479.7|4479.1|4477.95|4477.35|439
1648122060000|2022-03-24 11:41:00|4477.7|4477.1|4478.45|4477.85|4478.95|4478.35|4475.7|4475.1|526
1648122070000|2022-03-24 11:41:10|4478.7|4478.1|4478.07|4477.47|4478.7|4478.1|4476.82|4476.22|616
1648122080000|2022-03-24 11:41:20|4478.2|4477.6|4476.82|4476.22|4478.57|4477.97|4476.32|4475.72|295
1648122090000|2022-03-24 11:41:30|4477.32|4476.72|4476.95|4476.35|4477.45|4476.85|4476.2|4475.6|203
1648122100000|2022-03-24 11:41:40|4477.07|4476.47|4477.7|4477.1|4477.7|4477.1|4476.32|4475.72|249
1648122110000|2022-03-24 11:41:50|4478.07|4477.47|4480.2|4479.6|4480.2|4479.6|4478.07|4477.47|155
1648122120000|2022-03-24 11:42:00|4479.82|4479.22|4478.95|4478.35|4479.95|4479.35|4478.45|4477.85|219
1648122130000|2022-03-24 11:42:10|4478.57|4477.97|4478.07|4477.47|4478.82|4478.22|4477.95|4477.35|136
1648122140000|2022-03-24 11:42:20|4477.95|4477.35|4476.7|4476.1|4477.95|4477.35|4476.7|4476.1|144
1648122150000|2022-03-24 11:42:30|4476.82|4476.22|4477.45|4476.85|4477.45|4476.85|4476.2|4475.6|83
1648122160000|2022-03-24 11:42:40|4477.57|4476.97|4477.82|4477.22|4478.2|4477.6|4477.45|4476.85|52
1648122170000|2022-03-24 11:42:50|4478.32|4477.72|4478.95|4478.35|4478.95|4478.35|4478.07|4477.47|80
1648122180000|2022-03-24 11:43:00|4479.2|4478.6|4477.82|4477.22|4479.2|4478.6|4477.82|4477.22|81
1648122190000|2022-03-24 11:43:10|4477.7|4477.1|4477.32|4476.72|4477.95|4477.35|4476.95|4476.35|82
1648122200000|2022-03-24 11:43:20|4477.2|4476.6|4477.32|4476.72|4477.7|4477.1|4477.07|4476.47|60
1648122210000|2022-03-24 11:43:30|4477.45|4476.85|4477.2|4476.6|4477.45|4476.85|4476.45|4475.85|43
1648122220000|2022-03-24 11:43:40|4477.32|4476.72|4478.45|4477.85|4478.45|4477.85|4477.2|4476.6|99
1648122230000|2022-03-24 11:43:50|4478.2|4477.6|4478.32|4477.72|4478.7|4478.1|4478.2|4477.6|74
1648122240000|2022-03-24 11:44:00|4478.45|4477.85|4478.2|4477.6|4478.7|4478.1|4477.7|4477.1|58
1648122250000|2022-03-24 11:44:10|4478.07|4477.47|4478.2|4477.6|4478.45|4477.85|4477.57|4476.97|26
1648122260000|2022-03-24 11:44:20|4478.45|4477.85|4478.45|4477.85|4478.45|4477.85|4477.95|4477.35|108
1648122270000|2022-03-24 11:44:30|4478.7|4478.1|4478.95|4478.35|4479.07|4478.47|4478.7|4478.1|92
1648122280000|2022-03-24 11:44:40|4478.82|4478.22|4478.7|4478.1|4478.95|4478.35|4478.45|4477.85|37
1648122290000|2022-03-24 11:44:50|4478.82|4478.22|4478.57|4477.97|4478.95|4478.35|4478.57|4477.97|18
1648122300000|2022-03-24 11:45:00|4478.45|4477.85|4478.7|4478.1|4478.95|4478.35|4478.45|4477.85|48
1648122310000|2022-03-24 11:45:10|4478.95|4478.35|4478.57|4477.97|4479.07|4478.47|4478.57|4477.97|69
1648122320000|2022-03-24 11:45:20|4478.45|4477.85|4478.45|4477.85|4478.7|4478.1|4478.2|4477.6|79
1648122330000|2022-03-24 11:45:30|4477.95|4477.35|4478.45|4477.85|4478.45|4477.85|4477.95|4477.35|96
1648122340000|2022-03-24 11:45:40|4478.32|4477.72|4478.45|4477.85|4478.7|4478.1|4478.32|4477.72|65
1648122350000|2022-03-24 11:45:50|4478.57|4477.97|4477.95|4477.35|4478.57|4477.97|4477.95|4477.35|41
1648122360000|2022-03-24 11:46:00|4478.32|4477.72|4478.7|4478.1|4479.32|4478.72|4478.2|4477.6|91
1648122370000|2022-03-24 11:46:10|4478.95|4478.35|4478.82|4478.22|4479.2|4478.6|4478.82|4478.22|42
1648122380000|2022-03-24 11:46:20|4478.7|4478.1|4480.2|4479.6|4480.7|4480.1|4478.7|4478.1|182
1648122390000|2022-03-24 11:46:30|4480.32|4479.72|4480.57|4479.97|4480.82|4480.22|4479.95|4479.35|102
1648122400000|2022-03-24 11:46:40|4480.7|4480.1|4481.07|4480.47|4481.2|4480.6|4480.7|4480.1|259
1648122410000|2022-03-24 11:46:50|4480.95|4480.35|4480.45|4479.85|4481.2|4480.6|4480.45|4479.85|75
1648122420000|2022-03-24 11:47:00|4480.7|4480.1|4480.95|4480.35|4481.2|4480.6|4480.7|4480.1|83
1648122430000|2022-03-24 11:47:10|4481.2|4480.6|4481.2|4480.6|4481.32|4480.72|4480.95|4480.35|40
1648122440000|2022-03-24 11:47:20|4481.07|4480.47|4480.95|4480.35|4481.2|4480.6|4480.95|4480.35|31
1648122450000|2022-03-24 11:47:30|4481.07|4480.47|4480.7|4480.1|4481.07|4480.47|4480.45|4479.85|85
1648122460000|2022-03-24 11:47:40|4480.57|4479.97|4479.95|4479.35|4480.57|4479.97|4479.95|4479.35|65
1648122470000|2022-03-24 11:47:50|4479.82|4479.22|4478.95|4478.35|4479.95|4479.35|4478.95|4478.35|288
1648122480000|2022-03-24 11:48:00|4479.2|4478.6|4479.7|4479.1|4479.82|4479.22|4479.07|4478.47|86
1648122490000|2022-03-24 11:48:10|4479.45|4478.85|4479.95|4479.35|4480.07|4479.47|4479.45|4478.85|32
1648122500000|2022-03-24 11:48:20|4479.7|4479.1|4479.7|4479.1|4479.7|4479.1|4479.45|4478.85|36
1648122510000|2022-03-24 11:48:30|4479.82|4479.22|4479.95|4479.35|4480.07|4479.47|4479.7|4479.1|65
1648122520000|2022-03-24 11:48:40|4479.7|4479.1|4480.2|4479.6|4480.2|4479.6|4479.7|4479.1|34
1648122530000|2022-03-24 11:48:50|4480.07|4479.47|4479.7|4479.1|4480.2|4479.6|4479.45|4478.85|27
1648122540000|2022-03-24 11:49:00|4479.95|4479.35|4480.2|4479.6|4480.2|4479.6|4479.7|4479.1|32
1648122550000|2022-03-24 11:49:10|4480.07|4479.47|4480.2|4479.6|4480.2|4479.6|4479.95|4479.35|81
1648122560000|2022-03-24 11:49:20|4480.07|4479.47|4479.95|4479.35|4480.07|4479.47|4479.95|4479.35|13
1648122570000|2022-03-24 11:49:30|4479.7|4479.1|4479.95|4479.35|4479.95|4479.35|4479.45|4478.85|47
1648122580000|2022-03-24 11:49:40|4479.7|4479.1|4479.45|4478.85|4479.7|4479.1|4479.45|4478.85|19
1648122590000|2022-03-24 11:49:50|4479.57|4478.97|4479.45|4478.85|4480.2|4479.6|4479.32|4478.72|197
1648122600000|2022-03-24 11:50:00|4479.2|4478.6|4479.7|4479.1|4479.7|4479.1|4479.2|4478.6|65
1648122610000|2022-03-24 11:50:10|4479.45|4478.85|4479.32|4478.72|4479.82|4479.22|4479.2|4478.6|46
1648122620000|2022-03-24 11:50:20|4479.45|4478.85|4479.45|4478.85|4479.57|4478.97|4478.95|4478.35|93
1648122630000|2022-03-24 11:50:30|4479.32|4478.72|4479.2|4478.6|4479.7|4479.1|4479.2|4478.6|25
1648122640000|2022-03-24 11:50:40|4479.32|4478.72|4479.07|4478.47|4479.45|4478.85|4479.07|4478.47|61
1648122650000|2022-03-24 11:50:50|4478.95|4478.35|4478.82|4478.22|4479.2|4478.6|4478.82|4478.22|35
1648122660000|2022-03-24 11:51:00|4478.7|4478.1|4478.32|4477.72|4478.7|4478.1|4477.95|4477.35|141
1648122670000|2022-03-24 11:51:10|4478.2|4477.6|4477.45|4476.85|4478.45|4477.85|4477.2|4476.6|89
1648122680000|2022-03-24 11:51:20|4477.57|4476.97|4476.7|4476.1|4477.7|4477.1|4476.7|4476.1|111
1648122690000|2022-03-24 11:51:30|4476.95|4476.35|4476.45|4475.85|4476.95|4476.35|4476.45|4475.85|125
1648122700000|2022-03-24 11:51:40|4476.82|4476.22|4476.7|4476.1|4476.82|4476.22|4476.7|4476.1|22
1648122710000|2022-03-24 11:51:50|4476.57|4475.97|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|44
1648122720000|2022-03-24 11:52:00|4476.82|4476.22|4477.2|4476.6|4477.45|4476.85|4476.82|4476.22|35
1648122730000|2022-03-24 11:52:10|4477.07|4476.47|4476.95|4476.35|4477.2|4476.6|4476.95|4476.35|16
1648122740000|2022-03-24 11:52:20|4477.2|4476.6|4476.45|4475.85|4477.2|4476.6|4476.45|4475.85|105
1648122750000|2022-03-24 11:52:30|4476.2|4475.6|4476.95|4476.35|4477.2|4476.6|4476.2|4475.6|110
1648122760000|2022-03-24 11:52:40|4476.45|4475.85|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|56
1648122770000|2022-03-24 11:52:50|4476.45|4475.85|4476.57|4475.97|4476.7|4476.1|4476.45|4475.85|15
1648122780000|2022-03-24 11:53:00|4476.7|4476.1|4476.7|4476.1|4476.95|4476.35|4476.45|4475.85|102
1648122790000|2022-03-24 11:53:10|4476.57|4475.97|4476.2|4475.6|4476.57|4475.97|4476.2|4475.6|18
1648122800000|2022-03-24 11:53:20|4476.07|4475.47|4476.2|4475.6|4476.32|4475.72|4475.95|4475.35|39
1648122810000|2022-03-24 11:53:30|4476.45|4475.85|4474.7|4474.1|4476.45|4475.85|4474.45|4473.85|223
1648122820000|2022-03-24 11:53:40|4474.82|4474.22|4475.2|4474.6|4475.2|4474.6|4474.45|4473.85|72
1648122830000|2022-03-24 11:53:50|4474.95|4474.35|4474.7|4474.1|4474.95|4474.35|4474.7|4474.1|81
1648122840000|2022-03-24 11:54:00|4474.45|4473.85|4475.2|4474.6|4475.2|4474.6|4474.45|4473.85|101
1648122850000|2022-03-24 11:54:10|4475.32|4474.72|4475.7|4475.1|4475.7|4475.1|4475.2|4474.6|91
1648122860000|2022-03-24 11:54:20|4475.2|4474.6|4475.57|4474.97|4475.7|4475.1|4475.2|4474.6|110
1648122870000|2022-03-24 11:54:30|4475.45|4474.85|4475.57|4474.97|4475.82|4475.22|4475.45|4474.85|22
1648122880000|2022-03-24 11:54:40|4475.95|4475.35|4475.82|4475.22|4475.95|4475.35|4475.57|4474.97|50
1648122890000|2022-03-24 11:54:50|4475.95|4475.35|4475.95|4475.35|4475.95|4475.35|4475.82|4475.22|9
1648122900000|2022-03-24 11:55:00|4476.07|4475.47|4476.07|4475.47|4476.2|4475.6|4475.7|4475.1|31
1648122910000|2022-03-24 11:55:10|4476.2|4475.6|4476.2|4475.6|4476.45|4475.85|4476.2|4475.6|17
1648122920000|2022-03-24 11:55:20|4476.7|4476.1|4476.45|4475.85|4476.95|4476.35|4476.45|4475.85|96
1648122930000|2022-03-24 11:55:30|4476.57|4475.97|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|12
1648122940000|2022-03-24 11:55:40|4476.57|4475.97|4476.45|4475.85|4476.7|4476.1|4476.45|4475.85|18
1648122950000|2022-03-24 11:55:50|4476.57|4475.97|4475.95|4475.35|4476.57|4475.97|4475.7|4475.1|111
1648122960000|2022-03-24 11:56:00|4476.2|4475.6|4476.57|4475.97|4476.57|4475.97|4476.2|4475.6|49
1648122970000|2022-03-24 11:56:10|4476.7|4476.1|4477.32|4476.72|4477.45|4476.85|4476.7|4476.1|46
1648122980000|2022-03-24 11:56:20|4477.45|4476.85|4477.45|4476.85|4477.45|4476.85|4477.07|4476.47|118
1648122990000|2022-03-24 11:56:30|4477.57|4476.97|4476.45|4475.85|4477.57|4476.97|4476.45|4475.85|106
1648123000000|2022-03-24 11:56:40|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|15
1648123010000|2022-03-24 11:56:50|4476.95|4476.35|4476.7|4476.1|4477.07|4476.47|4476.57|4475.97|27
1648123020000|2022-03-24 11:57:00|4476.45|4475.85|4477.2|4476.6|4477.2|4476.6|4476.45|4475.85|35
1648123030000|2022-03-24 11:57:10|4477.45|4476.85|4477.7|4477.1|4477.95|4477.35|4477.45|4476.85|89
1648123040000|2022-03-24 11:57:20|4477.82|4477.22|4477.82|4477.22|4477.95|4477.35|4477.45|4476.85|30
1648123050000|2022-03-24 11:57:30|4477.95|4477.35|4477.7|4477.1|4477.95|4477.35|4477.45|4476.85|40
1648123060000|2022-03-24 11:57:40|4477.57|4476.97|4477.2|4476.6|4477.7|4477.1|4477.07|4476.47|18
1648123070000|2022-03-24 11:57:50|4476.95|4476.35|4476.95|4476.35|4476.95|4476.35|4476.7|4476.1|10
1648123080000|2022-03-24 11:58:00|4476.7|4476.1|4476.2|4475.6|4476.95|4476.35|4476.2|4475.6|54
1648123090000|2022-03-24 11:58:10|4475.95|4475.35|4475.7|4475.1|4475.95|4475.35|4475.45|4474.85|79
1648123100000|2022-03-24 11:58:20|4475.82|4475.22|4475.82|4475.22|4475.95|4475.35|4475.7|4475.1|20
1648123110000|2022-03-24 11:58:30|4475.95|4475.35|4475.45|4474.85|4475.95|4475.35|4475.2|4474.6|19
1648123120000|2022-03-24 11:58:40|4475.57|4474.97|4475.7|4475.1|4475.7|4475.1|4475.32|4474.72|8
1648123130000|2022-03-24 11:58:50|4475.82|4475.22|4475.45|4474.85|4475.82|4475.22|4475.45|4474.85|25
1648123140000|2022-03-24 11:59:00|4474.95|4474.35|4475.7|4475.1|4475.7|4475.1|4474.95|4474.35|80
1648123150000|2022-03-24 11:59:10|4475.45|4474.85|4475.82|4475.22|4475.95|4475.35|4475.45|4474.85|40
1648123160000|2022-03-24 11:59:20|4475.95|4475.35|4476.45|4475.85|4476.45|4475.85|4475.95|4475.35|48
1648123170000|2022-03-24 11:59:30|4476.2|4475.6|4475.95|4475.35|4476.32|4475.72|4475.82|4475.22|60
1648123180000|2022-03-24 11:59:40|4475.82|4475.22|4475.95|4475.35|4475.95|4475.35|4475.82|4475.22|43
1648123190000|2022-03-24 11:59:50|4476.07|4475.47|4476.45|4475.85|4476.45|4475.85|4475.95|4475.35|49
1648123200000|2022-03-24 12:00:00|4476.57|4475.97|4476.57|4475.97|4477.32|4476.72|4475.82|4475.22|90
1648123210000|2022-03-24 12:00:10|4476.7|4476.1|4477.32|4476.72|4477.32|4476.72|4476.7|4476.1|28
1648123220000|2022-03-24 12:00:20|4477.2|4476.6|4476.82|4476.22|4477.32|4476.72|4476.82|4476.22|42
1648123230000|2022-03-24 12:00:30|4476.95|4476.35|4477.32|4476.72|4477.95|4477.35|4476.95|4476.35|161
1648123240000|2022-03-24 12:00:40|4477.2|4476.6|4477.2|4476.6|4477.45|4476.85|4477.2|4476.6|6
1648123250000|2022-03-24 12:00:50|4477.32|4476.72|4477.45|4476.85|4477.7|4477.1|4477.2|4476.6|34
1648123260000|2022-03-24 12:01:00|4477.32|4476.72|4477.2|4476.6|4477.45|4476.85|4476.95|4476.35|54
1648123270000|2022-03-24 12:01:10|4477.45|4476.85|4477.45|4476.85|4477.45|4476.85|4477.2|4476.6|20
1648123280000|2022-03-24 12:01:20|4477.2|4476.6|4477.7|4477.1|4477.7|4477.1|4477.2|4476.6|32
1648123290000|2022-03-24 12:01:30|4477.82|4477.22|4477.95|4477.35|4478.07|4477.47|4477.7|4477.1|39
1648123300000|2022-03-24 12:01:40|||||||||4
1648123310000|2022-03-24 12:01:50|4477.7|4477.1|4477.7|4477.1|4477.82|4477.22|4477.7|4477.1|21
1648123320000|2022-03-24 12:02:00|4477.45|4476.85|4478.45|4477.85|4478.57|4477.97|4477.32|4476.72|138
1648123330000|2022-03-24 12:02:10|4478.2|4477.6|4478.2|4477.6|4478.2|4477.6|4477.95|4477.35|31
1648123340000|2022-03-24 12:02:20|4478.07|4477.47|4477.82|4477.22|4478.07|4477.47|4477.7|4477.1|37
1648123350000|2022-03-24 12:02:30|4477.95|4477.35|4478.32|4477.72|4478.32|4477.72|4477.95|4477.35|9
1648123360000|2022-03-24 12:02:40|4478.45|4477.85|4478.57|4477.97|4478.7|4478.1|4478.32|4477.72|38
1648123370000|2022-03-24 12:02:50|4478.7|4478.1|4478.57|4477.97|4478.7|4478.1|4478.45|4477.85|27
1648123380000|2022-03-24 12:03:00|4478.45|4477.85|4478.7|4478.1|4479.2|4478.6|4478.45|4477.85|95
1648123390000|2022-03-24 12:03:10|4478.95|4478.35|4478.7|4478.1|4478.95|4478.35|4478.7|4478.1|18
1648123400000|2022-03-24 12:03:20|4478.82|4478.22|4477.95|4477.35|4478.95|4478.35|4477.95|4477.35|27
1648123410000|2022-03-24 12:03:30|4478.2|4477.6|4478.7|4478.1|4478.7|4478.1|4478.2|4477.6|24
1648123420000|2022-03-24 12:03:40|4478.82|4478.22|4478.82|4478.22|4478.95|4478.35|4478.82|4478.22|39
1648123430000|2022-03-24 12:03:50|4478.95|4478.35|4478.82|4478.22|4479.07|4478.47|4478.7|4478.1|13
1648123440000|2022-03-24 12:04:00|4478.7|4478.1|4478.7|4478.1|4479.2|4478.6|4478.7|4478.1|9
1648123450000|2022-03-24 12:04:10|4478.82|4478.22|4478.45|4477.85|4478.82|4478.22|4478.2|4477.6|35
1648123460000|2022-03-24 12:04:20|4478.7|4478.1|4478.95|4478.35|4478.95|4478.35|4478.7|4478.1|25
1648123470000|2022-03-24 12:04:30|4478.82|4478.22|4478.95|4478.35|4478.95|4478.35|4478.7|4478.1|53
1648123480000|2022-03-24 12:04:40|4479.2|4478.6|4478.95|4478.35|4479.2|4478.6|4478.95|4478.35|32
1648123490000|2022-03-24 12:04:50|4479.07|4478.47|4479.07|4478.47|4479.2|4478.6|4478.95|4478.35|24
1648123500000|2022-03-24 12:05:00|4479.2|4478.6|4478.95|4478.35|4479.2|4478.6|4478.95|4478.35|6
1648123510000|2022-03-24 12:05:10|4478.7|4478.1|4478.7|4478.1|4478.7|4478.1|4478.7|4478.1|13
1648123520000|2022-03-24 12:05:20|4478.95|4478.35|4478.95|4478.35|4478.95|4478.35|4478.82|4478.22|15
1648123530000|2022-03-24 12:05:30|4478.7|4478.1|4478.7|4478.1|4478.95|4478.35|4478.7|4478.1|11
1648123540000|2022-03-24 12:05:40|4478.45|4477.85|4478.32|4477.72|4478.45|4477.85|4477.95|4477.35|98
1648123550000|2022-03-24 12:05:50|4478.45|4477.85|4478.45|4477.85|4478.7|4478.1|4478.45|4477.85|69
1648123560000|2022-03-24 12:06:00|4478.57|4477.97|4478.45|4477.85|4478.7|4478.1|4478.45|4477.85|16
1648123570000|2022-03-24 12:06:10|4478.2|4477.6|4478.7|4478.1|4478.7|4478.1|4478.2|4477.6|45
1648123580000|2022-03-24 12:06:20|4478.57|4477.97|4479.2|4478.6|4479.2|4478.6|4478.57|4477.97|43
1648123590000|2022-03-24 12:06:30|4479.45|4478.85|4479.7|4479.1|4479.7|4479.1|4479.45|4478.85|84
1648123600000|2022-03-24 12:06:40|4479.45|4478.85|4479.45|4478.85|4479.7|4479.1|4479.45|4478.85|46
1648123610000|2022-03-24 12:06:50|4479.32|4478.72|4479.07|4478.47|4479.32|4478.72|4478.95|4478.35|41
1648123620000|2022-03-24 12:07:00|4479.2|4478.6|4478.95|4478.35|4479.2|4478.6|4478.95|4478.35|26
1648123630000|2022-03-24 12:07:10|4479.07|4478.47|4478.95|4478.35|4479.07|4478.47|4478.7|4478.1|16
1648123640000|2022-03-24 12:07:20|4478.82|4478.22|4479.07|4478.47|4479.2|4478.6|4478.82|4478.22|20
1648123650000|2022-03-24 12:07:30|4478.95|4478.35|4478.2|4477.6|4478.95|4478.35|4478.2|4477.6|52
1648123660000|2022-03-24 12:07:40|4478.32|4477.72|4478.2|4477.6|4478.7|4478.1|4478.2|4477.6|21
1648123670000|2022-03-24 12:07:50|4477.95|4477.35|4478.2|4477.6|4478.2|4477.6|4477.95|4477.35|26
1648123680000|2022-03-24 12:08:00|4478.45|4477.85|4478.45|4477.85|4478.7|4478.1|4478.45|4477.85|25
1648123690000|2022-03-24 12:08:10|4478.32|4477.72|4478.32|4477.72|4478.45|4477.85|4477.95|4477.35|46
1648123700000|2022-03-24 12:08:20|4478.45|4477.85|4478.7|4478.1|4478.95|4478.35|4478.45|4477.85|26
1648123710000|2022-03-24 12:08:30|4478.82|4478.22|4478.95|4478.35|4478.95|4478.35|4478.82|4478.22|7
1648123720000|2022-03-24 12:08:40|4478.82|4478.22|4478.45|4477.85|4478.95|4478.35|4478.45|4477.85|21
1648123730000|2022-03-24 12:08:50|4478.57|4477.97|4478.95|4478.35|4479.2|4478.6|4478.57|4477.97|32
1648123740000|2022-03-24 12:09:00|4478.7|4478.1|4478.7|4478.1|4478.7|4478.1|4478.57|4477.97|26
1648123750000|2022-03-24 12:09:10|4478.95|4478.35|4478.7|4478.1|4478.95|4478.35|4478.7|4478.1|39
1648123760000|2022-03-24 12:09:20|4478.95|4478.35|4478.7|4478.1|4478.95|4478.35|4478.7|4478.1|39
1648123770000|2022-03-24 12:09:30|4478.82|4478.22|4478.45|4477.85|4478.95|4478.35|4478.45|4477.85|40
1648123780000|2022-03-24 12:09:40|4478.2|4477.6|4477.2|4476.6|4478.2|4477.6|4477.2|4476.6|109
1648123790000|2022-03-24 12:09:50|4477.07|4476.47|4476.95|4476.35|4477.2|4476.6|4476.95|4476.35|125
1648123800000|2022-03-24 12:10:00|4476.82|4476.22|4475.57|4474.97|4476.95|4476.35|4475.57|4474.97|145
1648123810000|2022-03-24 12:10:10|4475.7|4475.1|4475.95|4475.35|4476.45|4475.85|4475.7|4475.1|146
1648123820000|2022-03-24 12:10:20|4475.7|4475.1|4475.45|4474.85|4475.7|4475.1|4475.2|4474.6|113
1648123830000|2022-03-24 12:10:30|4475.2|4474.6|4475.2|4474.6|4475.45|4474.85|4475.2|4474.6|42
1648123840000|2022-03-24 12:10:40|4475.7|4475.1|4475.2|4474.6|4475.7|4475.1|4475.2|4474.6|41
1648123850000|2022-03-24 12:10:50|4475.32|4474.72|4475.45|4474.85|4475.45|4474.85|4475.2|4474.6|26
1648123860000|2022-03-24 12:11:00|4475.32|4474.72|4474.7|4474.1|4475.7|4475.1|4474.7|4474.1|60
1648123870000|2022-03-24 12:11:10|4474.95|4474.35|4475.2|4474.6|4475.2|4474.6|4474.82|4474.22|62
1648123880000|2022-03-24 12:11:20|4475.07|4474.47|4474.07|4473.47|4475.07|4474.47|4473.95|4473.35|156
1648123890000|2022-03-24 12:11:30|4473.95|4473.35|4474.7|4474.1|4474.82|4474.22|4473.95|4473.35|83
1648123900000|2022-03-24 12:11:40|4474.57|4473.97|4475.2|4474.6|4475.2|4474.6|4474.45|4473.85|77
1648123910000|2022-03-24 12:11:50|4475.07|4474.47|4474.45|4473.85|4475.45|4474.85|4474.45|4473.85|117
1648123920000|2022-03-24 12:12:00|4474.32|4473.72|4474.2|4473.6|4474.45|4473.85|4474.2|4473.6|34
1648123930000|2022-03-24 12:12:10|4474.32|4473.72|4473.82|4473.22|4474.45|4473.85|4473.82|4473.22|108
1648123940000|2022-03-24 12:12:20|4473.7|4473.1|4473.7|4473.1|4473.95|4473.35|4473.45|4472.85|130
1648123950000|2022-03-24 12:12:30|4473.45|4472.85|4473.45|4472.85|4473.7|4473.1|4473.45|4472.85|49
1648123960000|2022-03-24 12:12:40|4473.7|4473.1|4474.2|4473.6|4474.2|4473.6|4473.7|4473.1|36
1648123970000|2022-03-24 12:12:50|4474.07|4473.47|4475.2|4474.6|4475.2|4474.6|4474.07|4473.47|88
1648123980000|2022-03-24 12:13:00|4475.45|4474.85|4475.07|4474.47|4475.45|4474.85|4475.07|4474.47|128
1648123990000|2022-03-24 12:13:10|4475.45|4474.85|4475.2|4474.6|4475.45|4474.85|4475.2|4474.6|29
1648124000000|2022-03-24 12:13:20|4475.07|4474.47|4474.95|4474.35|4475.07|4474.47|4474.95|4474.35|17
1648124010000|2022-03-24 12:13:30|4475.2|4474.6|4475.2|4474.6|4475.2|4474.6|4474.95|4474.35|10
1648124020000|2022-03-24 12:13:40|4475.07|4474.47|4475.07|4474.47|4475.2|4474.6|4474.82|4474.22|23
1648124030000|2022-03-24 12:13:50|4474.95|4474.35|4475.2|4474.6|4475.45|4474.85|4474.95|4474.35|20
1648124040000|2022-03-24 12:14:00|4475.07|4474.47|4475.2|4474.6|4475.45|4474.85|4474.82|4474.22|22
1648124050000|2022-03-24 12:14:10|4475.45|4474.85|4475.32|4474.72|4475.45|4474.85|4475.2|4474.6|45
1648124060000|2022-03-24 12:14:20|4475.45|4474.85|4475.7|4475.1|4475.7|4475.1|4475.2|4474.6|32
1648124070000|2022-03-24 12:14:30|||||||||7
1648124080000|2022-03-24 12:14:40|4475.82|4475.22|4475.82|4475.22|4475.95|4475.35|4475.82|4475.22|23
1648124090000|2022-03-24 12:14:50|4475.95|4475.35|4475.95|4475.35|4475.95|4475.35|4475.82|4475.22|8
1648124100000|2022-03-24 12:15:00|4475.82|4475.22|4475.2|4474.6|4475.95|4475.35|4475.2|4474.6|103
1648124110000|2022-03-24 12:15:10|4475.07|4474.47|4475.7|4475.1|4475.7|4475.1|4474.95|4474.35|35
1648124120000|2022-03-24 12:15:20|4475.45|4474.85|4475.7|4475.1|4475.82|4475.22|4475.45|4474.85|61
1648124130000|2022-03-24 12:15:30|4475.95|4475.35|4475.95|4475.35|4475.95|4475.35|4475.7|4475.1|26
1648124140000|2022-03-24 12:15:40|4475.7|4475.1|4475.45|4474.85|4475.7|4475.1|4475.45|4474.85|22
1648124150000|2022-03-24 12:15:50|4475.2|4474.6|4475.45|4474.85|4475.45|4474.85|4475.2|4474.6|45
1648124160000|2022-03-24 12:16:00|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|4
1648124170000|2022-03-24 12:16:10|4475.45|4474.85|4475.45|4474.85|4475.45|4474.85|4475.45|4474.85|28
1648124180000|2022-03-24 12:16:20|4475.32|4474.72|4475.2|4474.6|4475.45|4474.85|4475.2|4474.6|8
1648124190000|2022-03-24 12:16:30|4475.32|4474.72|4473.95|4473.35|4475.32|4474.72|4473.95|4473.35|166
1648124200000|2022-03-24 12:16:40|4473.7|4473.1|4474.2|4473.6|4474.32|4473.72|4473.7|4473.1|38
1648124210000|2022-03-24 12:16:50|4473.95|4473.35|4474.45|4473.85|4474.45|4473.85|4473.95|4473.35|86
1648124220000|2022-03-24 12:17:00|4474.7|4474.1|4474.2|4473.6|4474.7|4474.1|4474.2|4473.6|31
1648124230000|2022-03-24 12:17:10|4473.95|4473.35|4473.95|4473.35|4474.2|4473.6|4473.7|4473.1|112
1648124240000|2022-03-24 12:17:20|4474.45|4473.85|4473.45|4472.85|4474.45|4473.85|4473.45|4472.85|108
1648124250000|2022-03-24 12:17:30|4473.7|4473.1|4473.45|4472.85|4473.7|4473.1|4473.45|4472.85|91
1648124260000|2022-03-24 12:17:40|4473.95|4473.35|4473.7|4473.1|4473.95|4473.35|4473.7|4473.1|71
1648124270000|2022-03-24 12:17:50|4473.45|4472.85|4473.2|4472.6|4473.7|4473.1|4473.2|4472.6|35
1648124280000|2022-03-24 12:18:00|4473.32|4472.72|4473.7|4473.1|4473.7|4473.1|4473.2|4472.6|33
1648124290000|2022-03-24 12:18:10|4473.82|4473.22|4473.95|4473.35|4473.95|4473.35|4473.57|4472.97|13
1648124300000|2022-03-24 12:18:20|4474.2|4473.6|4473.7|4473.1|4474.2|4473.6|4473.2|4472.6|242
1648124310000|2022-03-24 12:18:30|4474.07|4473.47|4474.07|4473.47|4474.07|4473.47|4473.7|4473.1|83
1648124320000|2022-03-24 12:18:40|4473.95|4473.35|4473.95|4473.35|4474.07|4473.47|4473.82|4473.22|10
1648124330000|2022-03-24 12:18:50|4474.07|4473.47|4474.2|4473.6|4474.2|4473.6|4474.07|4473.47|6
1648124340000|2022-03-24 12:19:00|4474.57|4473.97|4474.2|4473.6|4474.57|4473.97|4474.2|4473.6|33
1648124350000|2022-03-24 12:19:10|4474.07|4473.47|4473.45|4472.85|4474.2|4473.6|4473.45|4472.85|76
1648124360000|2022-03-24 12:19:20|4473.32|4472.72|4473.95|4473.35|4473.95|4473.35|4473.32|4472.72|44
1648124370000|2022-03-24 12:19:30|4474.2|4473.6|4474.45|4473.85|4474.45|4473.85|4474.2|4473.6|19
1648124380000|2022-03-24 12:19:40|4474.7|4474.1|4474.32|4473.72|4474.7|4474.1|4474.32|4473.72|63
1648124390000|2022-03-24 12:19:50|4474.45|4473.85|4474.45|4473.85|4474.7|4474.1|4474.32|4473.72|18
1648124400000|2022-03-24 12:20:00|4474.32|4473.72|4473.7|4473.1|4474.7|4474.1|4473.7|4473.1|70
1648124410000|2022-03-24 12:20:10|4473.45|4472.85|4474.2|4473.6|4474.2|4473.6|4473.2|4472.6|119
1648124420000|2022-03-24 12:20:20|4474.45|4473.85|4473.45|4472.85|4474.45|4473.85|4473.45|4472.85|79
1648124430000|2022-03-24 12:20:30|4473.7|4473.1|4473.7|4473.1|4474.2|4473.6|4473.7|4473.1|112
1648124440000|2022-03-24 12:20:40|4473.57|4472.97|4473.7|4473.1|4473.7|4473.1|4473.32|4472.72|53
1648124450000|2022-03-24 12:20:50|4473.57|4472.97|4473.45|4472.85|4473.57|4472.97|4473.45|4472.85|68
1648124460000|2022-03-24 12:21:00|4473.95|4473.35|4473.95|4473.35|4474.2|4473.6|4473.7|4473.1|124
1648124470000|2022-03-24 12:21:10|4473.7|4473.1|4473.2|4472.6|4473.7|4473.1|4472.95|4472.35|130
1648124480000|2022-03-24 12:21:20|||||||||58
1648124490000|2022-03-24 12:21:30|4473.32|4472.72|4472.95|4472.35|4473.45|4472.85|4472.82|4472.22|78
1648124500000|2022-03-24 12:21:40|4473.07|4472.47|4473.2|4472.6|4473.2|4472.6|4473.07|4472.47|21
1648124510000|2022-03-24 12:21:50|4472.95|4472.35|4472.95|4472.35|4473.2|4472.6|4472.95|4472.35|29
1648124520000|2022-03-24 12:22:00|4473.07|4472.47|4473.57|4472.97|4473.57|4472.97|4472.7|4472.1|77
1648124530000|2022-03-24 12:22:10|4473.7|4473.1|4473.7|4473.1|4473.82|4473.22|4473.7|4473.1|20
1648124540000|2022-03-24 12:22:20|4474.2|4473.6|4474.45|4473.85|4474.7|4474.1|4474.2|4473.6|82
1648124550000|2022-03-24 12:22:30|4474.7|4474.1|4474.45|4473.85|4474.7|4474.1|4474.45|4473.85|13
1648124560000|2022-03-24 12:22:40|4474.2|4473.6|4473.95|4473.35|4474.2|4473.6|4473.95|4473.35|21
1648124570000|2022-03-24 12:22:50|4473.7|4473.1|4473.95|4473.35|4474.07|4473.47|4473.7|4473.1|23
1648124580000|2022-03-24 12:23:00|4474.07|4473.47|4475.07|4474.47|4475.2|4474.6|4473.95|4473.35|65
1648124590000|2022-03-24 12:23:10|4475.2|4474.6|4475.07|4474.47|4475.45|4474.85|4475.07|4474.47|41
1648124600000|2022-03-24 12:23:20|4474.95|4474.35|4474.95|4474.35|4474.95|4474.35|4474.57|4473.97|45
1648124610000|2022-03-24 12:23:30|4474.7|4474.1|4473.95|4473.35|4474.7|4474.1|4473.7|4473.1|227
1648124620000|2022-03-24 12:23:40|4474.2|4473.6|4474.2|4473.6|4474.45|4473.85|4474.07|4473.47|52
1648124630000|2022-03-24 12:23:50|4474.45|4473.85|4474.45|4473.85|4474.45|4473.85|4474.45|4473.85|7
1648124640000|2022-03-24 12:24:00|4474.32|4473.72|4474.2|4473.6|4474.7|4474.1|4474.07|4473.47|55
1648124650000|2022-03-24 12:24:10|4473.95|4473.35|4474.07|4473.47|4474.07|4473.47|4473.57|4472.97|37
1648124660000|2022-03-24 12:24:20|4473.95|4473.35|4473.95|4473.35|4474.07|4473.47|4473.7|4473.1|17
1648124670000|2022-03-24 12:24:30|4473.57|4472.97|4473.82|4473.22|4474.2|4473.6|4473.57|4472.97|36
1648124680000|2022-03-24 12:24:40|4473.95|4473.35|4473.7|4473.1|4473.95|4473.35|4473.45|4472.85|16
1648124690000|2022-03-24 12:24:50|4473.32|4472.72|4473.45|4472.85|4473.45|4472.85|4473.32|4472.72|44
1648124700000|2022-03-24 12:25:00|4473.57|4472.97|4473.82|4473.22|4473.82|4473.22|4473.45|4472.85|47
1648124710000|2022-03-24 12:25:10|4473.7|4473.1|4473.95|4473.35|4473.95|4473.35|4473.57|4472.97|27
1648124720000|2022-03-24 12:25:20|4474.2|4473.6|4474.2|4473.6|4474.2|4473.6|4474.2|4473.6|17
1648124730000|2022-03-24 12:25:30|4474.45|4473.85|4474.82|4474.22|4474.95|4474.35|4474.45|4473.85|39
1648124740000|2022-03-24 12:25:40|4474.7|4474.1|4474.7|4474.1|4474.82|4474.22|4474.45|4473.85|22
1648124750000|2022-03-24 12:25:50|4474.95|4474.35|4474.7|4474.1|4474.95|4474.35|4474.7|4474.1|13
1648124760000|2022-03-24 12:26:00|4474.45|4473.85|4474.45|4473.85|4474.7|4474.1|4474.45|4473.85|15
1648124770000|2022-03-24 12:26:10|4474.2|4473.6|4474.32|4473.72|4474.32|4473.72|4474.07|4473.47|22
1648124780000|2022-03-24 12:26:20|4474.2|4473.6|4473.45|4472.85|4474.2|4473.6|4473.2|4472.6|49
1648124790000|2022-03-24 12:26:30|4473.7|4473.1|4472.95|4472.35|4473.7|4473.1|4472.95|4472.35|61
1648124800000|2022-03-24 12:26:40|4472.7|4472.1|4473.2|4472.6|4473.2|4472.6|4472.7|4472.1|39
1648124810000|2022-03-24 12:26:50|4472.95|4472.35|4473.2|4472.6|4473.2|4472.6|4472.7|4472.1|58
1648124820000|2022-03-24 12:27:00|4473.45|4472.85|4473.2|4472.6|4473.45|4472.85|4473.07|4472.47|22
1648124830000|2022-03-24 12:27:10|4472.95|4472.35|4473.57|4472.97|4473.57|4472.97|4472.95|4472.35|33
1648124840000|2022-03-24 12:27:20|4473.45|4472.85|4473.95|4473.35|4473.95|4473.35|4473.45|4472.85|20
1648124850000|2022-03-24 12:27:30|4474.07|4473.47|4473.45|4472.85|4474.07|4473.47|4473.2|4472.6|117
1648124860000|2022-03-24 12:27:40|4473.32|4472.72|4473.2|4472.6|4473.32|4472.72|4473.2|4472.6|4
1648124870000|2022-03-24 12:27:50|4473.32|4472.72|4473.2|4472.6|4473.45|4472.85|4473.2|4472.6|22
1648124880000|2022-03-24 12:28:00|4472.82|4472.22|4473.2|4472.6|4473.2|4472.6|4472.82|4472.22|55
1648124890000|2022-03-24 12:28:10|4473.07|4472.47|4472.95|4472.35|4473.07|4472.47|4472.95|4472.35|17
1648124900000|2022-03-24 12:28:20|4472.82|4472.22|4472.7|4472.1|4472.95|4472.35|4472.7|4472.1|20
1648124910000|2022-03-24 12:28:30|4472.82|4472.22|4473.57|4472.97|4473.7|4473.1|4472.82|4472.22|37
1648124920000|2022-03-24 12:28:40|4473.45|4472.85|4474.2|4473.6|4474.45|4473.85|4473.45|4472.85|23
1648124930000|2022-03-24 12:28:50|4474.07|4473.47|4474.45|4473.85|4474.45|4473.85|4473.95|4473.35|26
1648124940000|2022-03-24 12:29:00|4474.57|4473.97|4474.57|4473.97|4474.57|4473.97|4474.45|4473.85|23
1648124950000|2022-03-24 12:29:10|4474.7|4474.1|4474.82|4474.22|4474.95|4474.35|4474.57|4473.97|34
1648124960000|2022-03-24 12:29:20|4474.95|4474.35|4474.95|4474.35|4474.95|4474.35|4474.7|4474.1|43
1648124970000|2022-03-24 12:29:30|4474.82|4474.22|4474.7|4474.1|4474.95|4474.35|4474.7|4474.1|20
1648124980000|2022-03-24 12:29:40|4474.57|4473.97|4474.45|4473.85|4474.57|4473.97|4474.45|4473.85|39
1648124990000|2022-03-24 12:29:50|||||||||10
1648125000000|2022-03-24 12:30:00|4474.32|4473.72|4474.07|4473.47|4474.45|4473.85|4474.07|4473.47|59
1648125010000|2022-03-24 12:30:10|4473.95|4473.35|4473.32|4472.72|4474.07|4473.47|4473.2|4472.6|88
1648125020000|2022-03-24 12:30:20|4473.57|4472.97|4472.07|4471.47|4473.57|4472.97|4472.07|4471.47|162
1648125030000|2022-03-24 12:30:30|4471.82|4471.22|4471.07|4470.47|4471.82|4471.22|4470.57|4469.97|511
1648125040000|2022-03-24 12:30:40|4471.2|4470.6|4470.7|4470.1|4471.45|4470.85|4470.7|4470.1|78
1648125050000|2022-03-24 12:30:50|4470.95|4470.35|4471.82|4471.22|4471.95|4471.35|4470.7|4470.1|201
1648125060000|2022-03-24 12:31:00|4471.95|4471.35|4472.2|4471.6|4472.2|4471.6|4471.95|4471.35|18
1648125070000|2022-03-24 12:31:10|4472.45|4471.85|4471.95|4471.35|4472.45|4471.85|4471.95|4471.35|87
1648125080000|2022-03-24 12:31:20|4472.07|4471.47|4471.45|4470.85|4472.45|4471.85|4471.2|4470.6|144
1648125090000|2022-03-24 12:31:30|4471.2|4470.6|4470.82|4470.22|4471.2|4470.6|4470.45|4469.85|91
1648125100000|2022-03-24 12:31:40|4470.7|4470.1|4471.07|4470.47|4471.2|4470.6|4470.45|4469.85|70
1648125110000|2022-03-24 12:31:50|4471.2|4470.6|4470.95|4470.35|4471.32|4470.72|4470.82|4470.22|41
1648125120000|2022-03-24 12:32:00|4470.82|4470.22|4471.7|4471.1|4471.7|4471.1|4470.7|4470.1|76
1648125130000|2022-03-24 12:32:10|4471.82|4471.22|4471.45|4470.85|4472.2|4471.6|4471.45|4470.85|35
1648125140000|2022-03-24 12:32:20|4471.7|4471.1|4472.07|4471.47|4472.07|4471.47|4471.7|4471.1|34
1648125150000|2022-03-24 12:32:30|4472.2|4471.6|4473.2|4472.6|4473.2|4472.6|4472.07|4471.47|99
1648125160000|2022-03-24 12:32:40|4472.95|4472.35|4472.45|4471.85|4472.95|4472.35|4472.2|4471.6|62
1648125170000|2022-03-24 12:32:50|4472.32|4471.72|4472.57|4471.97|4472.95|4472.35|4472.32|4471.72|45
1648125180000|2022-03-24 12:33:00|4472.7|4472.1|4472.82|4472.22|4472.95|4472.35|4472.45|4471.85|35
1648125190000|2022-03-24 12:33:10|4472.95|4472.35|4474.2|4473.6|4474.2|4473.6|4472.95|4472.35|86
1648125200000|2022-03-24 12:33:20|4474.07|4473.47|4473.95|4473.35|4474.07|4473.47|4473.7|4473.1|50
1648125210000|2022-03-24 12:33:30|4474.2|4473.6|4474.45|4473.85|4474.45|4473.85|4474.2|4473.6|57
1648125220000|2022-03-24 12:33:40|4474.7|4474.1|4474.45|4473.85|4474.7|4474.1|4474.45|4473.85|62
1648125230000|2022-03-24 12:33:50|4474.7|4474.1|4474.7|4474.1|4474.7|4474.1|4474.45|4473.85|68
1648125240000|2022-03-24 12:34:00|4474.57|4473.97|4474.2|4473.6|4474.95|4474.35|4474.2|4473.6|183
1648125250000|2022-03-24 12:34:10|4474.32|4473.72|4474.2|4473.6|4474.45|4473.85|4474.2|4473.6|26
1648125260000|2022-03-24 12:34:20|4474.32|4473.72|4473.7|4473.1|4474.45|4473.85|4473.7|4473.1|91
1648125270000|2022-03-24 12:34:30|4473.95|4473.35|4473.7|4473.1|4473.95|4473.35|4473.7|4473.1|18
1648125280000|2022-03-24 12:34:40|4473.82|4473.22|4474.45|4473.85|4474.57|4473.97|4473.82|4473.22|30
1648125290000|2022-03-24 12:34:50|4474.2|4473.6|4474.32|4473.72|4474.45|4473.85|4474.07|4473.47|82
1648125300000|2022-03-24 12:35:00|4474.45|4473.85|4474.57|4473.97|4474.57|4473.97|4474.2|4473.6|27
1648125310000|2022-03-24 12:35:10|4474.45|4473.85|4474.7|4474.1|4474.7|4474.1|4474.45|4473.85|100
1648125320000|2022-03-24 12:35:20|4474.45|4473.85|4474.57|4473.97|4474.7|4474.1|4474.45|4473.85|20
1648125330000|2022-03-24 12:35:30|4474.45|4473.85|4474.2|4473.6|4474.45|4473.85|4474.2|4473.6|12
1648125340000|2022-03-24 12:35:40|4474.45|4473.85|4474.2|4473.6|4474.45|4473.85|4473.95|4473.35|23
1648125350000|2022-03-24 12:35:50|4474.07|4473.47|4474.07|4473.47|4474.07|4473.47|4474.07|4473.47|20
1648125360000|2022-03-24 12:36:00|4474.2|4473.6|4474.45|4473.85|4474.45|4473.85|4474.07|4473.47|31
1648125370000|2022-03-24 12:36:10|4474.2|4473.6|4474.2|4473.6|4474.2|4473.6|4474.07|4473.47|15
1648125380000|2022-03-24 12:36:20|4474.07|4473.47|4473.95|4473.35|4474.2|4473.6|4473.95|4473.35|14
1648125390000|2022-03-24 12:36:30|4474.2|4473.6|4474.45|4473.85|4474.45|4473.85|4474.2|4473.6|15
1648125400000|2022-03-24 12:36:40|4474.32|4473.72|4474.82|4474.22|4474.95|4474.35|4474.32|4473.72|31
1648125410000|2022-03-24 12:36:50|4474.95|4474.35|4474.95|4474.35|4475.2|4474.6|4474.82|4474.22|39
1648125420000|2022-03-24 12:37:00|4475.2|4474.6|4475.45|4474.85|4475.45|4474.85|4475.2|4474.6|51
1648125430000|2022-03-24 12:37:10|4475.57|4474.97|4475.7|4475.1|4475.7|4475.1|4475.57|4474.97|30
1648125440000|2022-03-24 12:37:20|4475.45|4474.85|4475.7|4475.1|4475.7|4475.1|4475.45|4474.85|41
1648125450000|2022-03-24 12:37:30|4475.57|4474.97|4475.2|4474.6|4475.57|4474.97|4475.2|4474.6|17
1648125460000|2022-03-24 12:37:40|4474.95|4474.35|4475.32|4474.72|4475.32|4474.72|4474.95|4474.35|65
1648125470000|2022-03-24 12:37:50|4475.45|4474.85|4475.7|4475.1|4475.7|4475.1|4475.45|4474.85|8
1648125480000|2022-03-24 12:38:00|4475.57|4474.97|4475.7|4475.1|4475.7|4475.1|4475.45|4474.85|9
1648125490000|2022-03-24 12:38:10|4475.95|4475.35|4475.95|4475.35|4476.2|4475.6|4475.95|4475.35|64
1648125500000|2022-03-24 12:38:20|4476.07|4475.47|4475.95|4475.35|4476.2|4475.6|4475.95|4475.35|27
1648125510000|2022-03-24 12:38:30|4476.07|4475.47|4476.45|4475.85|4476.45|4475.85|4476.07|4475.47|67
1648125520000|2022-03-24 12:38:40|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|103
1648125530000|2022-03-24 12:38:50|4476.82|4476.22|4476.7|4476.1|4476.82|4476.22|4476.7|4476.1|21
1648125540000|2022-03-24 12:39:00|4476.45|4475.85|4476.2|4475.6|4476.45|4475.85|4476.2|4475.6|55
1648125550000|2022-03-24 12:39:10|4476.32|4475.72|4476.32|4475.72|4476.32|4475.72|4476.2|4475.6|11
1648125560000|2022-03-24 12:39:20|4476.2|4475.6|4475.82|4475.22|4476.32|4475.72|4475.82|4475.22|43
1648125570000|2022-03-24 12:39:30|4475.7|4475.1|4475.95|4475.35|4475.95|4475.35|4475.7|4475.1|27
1648125580000|2022-03-24 12:39:40|4475.7|4475.1|4475.45|4474.85|4475.7|4475.1|4475.45|4474.85|24
1648125590000|2022-03-24 12:39:50|4475.57|4474.97|4475.45|4474.85|4475.57|4474.97|4475.45|4474.85|12
1648125600000|2022-03-24 12:40:00|4475.7|4475.1|4475.45|4474.85|4475.7|4475.1|4475.45|4474.85|19
1648125610000|2022-03-24 12:40:10|4475.57|4474.97|4475.7|4475.1|4475.7|4475.1|4475.57|4474.97|23
1648125620000|2022-03-24 12:40:20|4475.95|4475.35|4475.95|4475.35|4476.07|4475.47|4475.95|4475.35|24
1648125630000|2022-03-24 12:40:30|4476.2|4475.6|4475.7|4475.1|4476.2|4475.6|4475.57|4474.97|39
1648125640000|2022-03-24 12:40:40|4475.45|4474.85|4475.45|4474.85|4475.45|4474.85|4475.45|4474.85|6
1648125650000|2022-03-24 12:40:50|4475.57|4474.97|4475.7|4475.1|4475.7|4475.1|4475.57|4474.97|30
1648125660000|2022-03-24 12:41:00|4475.45|4474.85|4475.95|4475.35|4475.95|4475.35|4475.45|4474.85|33
1648125670000|2022-03-24 12:41:10|4476.2|4475.6|4475.7|4475.1|4476.2|4475.6|4475.7|4475.1|36
1648125680000|2022-03-24 12:41:20|4475.2|4474.6|4475.95|4475.35|4475.95|4475.35|4475.2|4474.6|96
1648125690000|2022-03-24 12:41:30|4475.7|4475.1|4475.95|4475.35|4475.95|4475.35|4475.7|4475.1|50
1648125700000|2022-03-24 12:41:40|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|8
1648125710000|2022-03-24 12:41:50|4476.45|4475.85|4476.2|4475.6|4476.45|4475.85|4476.2|4475.6|39
1648125720000|2022-03-24 12:42:00|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|4476.32|4475.72|13
1648125730000|2022-03-24 12:42:10|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|14
1648125740000|2022-03-24 12:42:20|4476.95|4476.35|4476.7|4476.1|4476.95|4476.35|4476.7|4476.1|35
1648125750000|2022-03-24 12:42:30|4476.45|4475.85|4476.32|4475.72|4476.45|4475.85|4476.2|4475.6|33
1648125760000|2022-03-24 12:42:40|4476.45|4475.85|4476.7|4476.1|4476.82|4476.22|4476.32|4475.72|18
1648125770000|2022-03-24 12:42:50|4476.82|4476.22|4476.7|4476.1|4476.82|4476.22|4476.7|4476.1|14
1648125780000|2022-03-24 12:43:00|4476.82|4476.22|4476.7|4476.1|4476.82|4476.22|4476.7|4476.1|8
1648125790000|2022-03-24 12:43:10|4476.82|4476.22|4477.45|4476.85|4477.45|4476.85|4476.82|4476.22|94
1648125800000|2022-03-24 12:43:20|4477.2|4476.6|4477.32|4476.72|4477.32|4476.72|4476.95|4476.35|100
1648125810000|2022-03-24 12:43:30|4477.45|4476.85|4477.45|4476.85|4477.45|4476.85|4477.2|4476.6|47
1648125820000|2022-03-24 12:43:40|4477.7|4477.1|4477.45|4476.85|4477.7|4477.1|4477.45|4476.85|124
1648125830000|2022-03-24 12:43:50|4477.2|4476.6|4477.45|4476.85|4477.45|4476.85|4477.2|4476.6|24
1648125840000|2022-03-24 12:44:00|4477.2|4476.6|4477.45|4476.85|4477.45|4476.85|4477.2|4476.6|60
1648125850000|2022-03-24 12:44:10|||||||||25
1648125860000|2022-03-24 12:44:20|4477.2|4476.6|4476.95|4476.35|4477.2|4476.6|4476.95|4476.35|30
1648125870000|2022-03-24 12:44:30|4477.2|4476.6|4477.2|4476.6|4477.45|4476.85|4477.2|4476.6|34
1648125880000|2022-03-24 12:44:40|4477.45|4476.85|4477.45|4476.85|4477.7|4477.1|4477.45|4476.85|40
1648125890000|2022-03-24 12:44:50|4477.32|4476.72|4477.2|4476.6|4477.45|4476.85|4477.2|4476.6|25
1648125900000|2022-03-24 12:45:00|4477.32|4476.72|4477.45|4476.85|4477.7|4477.1|4477.2|4476.6|95
1648125910000|2022-03-24 12:45:10|4477.57|4476.97|4477.45|4476.85|4477.7|4477.1|4477.45|4476.85|36
1648125920000|2022-03-24 12:45:20|4477.32|4476.72|4477.45|4476.85|4477.45|4476.85|4477.32|4476.72|29
1648125930000|2022-03-24 12:45:30|||||||||8
1648125940000|2022-03-24 12:45:40|4477.57|4476.97|4477.45|4476.85|4477.57|4476.97|4477.2|4476.6|100
1648125950000|2022-03-24 12:45:50|4477.7|4477.1|4477.7|4477.1|4477.95|4477.35|4477.7|4477.1|89
1648125960000|2022-03-24 12:46:00|4477.82|4477.22|4477.95|4477.35|4478.7|4478.1|4477.7|4477.1|225
1648125970000|2022-03-24 12:46:10|4477.7|4477.1|4477.45|4476.85|4477.7|4477.1|4477.2|4476.6|87
1648125980000|2022-03-24 12:46:20|4477.2|4476.6|4476.95|4476.35|4477.45|4476.85|4476.95|4476.35|39
1648125990000|2022-03-24 12:46:30|4476.7|4476.1|4477.2|4476.6|4477.2|4476.6|4476.7|4476.1|68
1648126000000|2022-03-24 12:46:40|4477.45|4476.85|4477.2|4476.6|4477.45|4476.85|4477.07|4476.47|61
1648126010000|2022-03-24 12:46:50|4477.07|4476.47|4476.82|4476.22|4477.2|4476.6|4476.82|4476.22|52
1648126020000|2022-03-24 12:47:00|4476.95|4476.35|4476.7|4476.1|4476.95|4476.35|4476.7|4476.1|10
1648126030000|2022-03-24 12:47:10|4476.45|4475.85|4476.2|4475.6|4476.45|4475.85|4476.2|4475.6|36
1648126040000|2022-03-24 12:47:20|4476.45|4475.85|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|93
1648126050000|2022-03-24 12:47:30|4476.57|4475.97|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|8
1648126060000|2022-03-24 12:47:40|4476.57|4475.97|4476.82|4476.22|4476.82|4476.22|4476.57|4475.97|22
1648126070000|2022-03-24 12:47:50|4476.7|4476.1|4477.2|4476.6|4477.2|4476.6|4476.7|4476.1|15
1648126080000|2022-03-24 12:48:00|4477.7|4477.1|4477.7|4477.1|4477.95|4477.35|4477.7|4477.1|71
1648126090000|2022-03-24 12:48:10|4477.95|4477.35|4478.7|4478.1|4478.7|4478.1|4477.95|4477.35|144
1648126100000|2022-03-24 12:48:20|4478.57|4477.97|4478.2|4477.6|4478.7|4478.1|4478.2|4477.6|109
1648126110000|2022-03-24 12:48:30|4478.45|4477.85|4478.7|4478.1|4478.82|4478.22|4478.32|4477.72|87
1648126120000|2022-03-24 12:48:40|4478.2|4477.6|4477.7|4477.1|4478.2|4477.6|4477.7|4477.1|71
1648126130000|2022-03-24 12:48:50|4477.95|4477.35|4477.95|4477.35|4477.95|4477.35|4477.95|4477.35|22
1648126140000|2022-03-24 12:49:00|4477.7|4477.1|4477.7|4477.1|4477.7|4477.1|4477.7|4477.1|27
1648126150000|2022-03-24 12:49:10|4477.45|4476.85|4477.45|4476.85|4477.45|4476.85|4477.2|4476.6|55
1648126160000|2022-03-24 12:49:20|||||||||18
1648126170000|2022-03-24 12:49:30|4477.2|4476.6|4477.2|4476.6|4477.45|4476.85|4477.2|4476.6|26
1648126180000|2022-03-24 12:49:40|||||||||6
1648126190000|2022-03-24 12:49:50|4476.95|4476.35|4477.45|4476.85|4477.45|4476.85|4476.95|4476.35|78
1648126200000|2022-03-24 12:50:00|4477.32|4476.72|4477.7|4477.1|4477.7|4477.1|4477.32|4476.72|38
1648126210000|2022-03-24 12:50:10|4478.2|4477.6|4478.2|4477.6|4478.7|4478.1|4478.2|4477.6|191
1648126220000|2022-03-24 12:50:20|4478.45|4477.85|4478.45|4477.85|4478.45|4477.85|4478.45|4477.85|62
1648126230000|2022-03-24 12:50:30|4478.57|4477.97|4478.07|4477.47|4478.57|4477.97|4478.07|4477.47|89
1648126240000|2022-03-24 12:50:40|4477.95|4477.35|4478.82|4478.22|4478.82|4478.22|4477.95|4477.35|21
1648126250000|2022-03-24 12:50:50|4478.7|4478.1|4478.57|4477.97|4478.7|4478.1|4478.45|4477.85|20
1648126260000|2022-03-24 12:51:00|4478.45|4477.85|4478.45|4477.85|4478.95|4478.35|4478.45|4477.85|79
1648126270000|2022-03-24 12:51:10|4478.7|4478.1|4478.7|4478.1|4478.7|4478.1|4478.45|4477.85|40
1648126280000|2022-03-24 12:51:20|4478.57|4477.97|4478.2|4477.6|4478.57|4477.97|4478.2|4477.6|33
1648126290000|2022-03-24 12:51:30|4477.95|4477.35|4477.7|4477.1|4477.95|4477.35|4477.7|4477.1|86
1648126300000|2022-03-24 12:51:40|4477.57|4476.97|4477.95|4477.35|4477.95|4477.35|4477.45|4476.85|118
1648126310000|2022-03-24 12:51:50|4477.7|4477.1|4477.95|4477.35|4477.95|4477.35|4477.7|4477.1|73
1648126320000|2022-03-24 12:52:00|4478.2|4477.6|4478.2|4477.6|4478.2|4477.6|4478.2|4477.6|14
1648126330000|2022-03-24 12:52:10|4478.45|4477.85|4478.45|4477.85|4478.45|4477.85|4478.2|4477.6|77
1648126340000|2022-03-24 12:52:20|4478.2|4477.6|4478.45|4477.85|4478.7|4478.1|4478.2|4477.6|139
1648126350000|2022-03-24 12:52:30|4478.2|4477.6|4478.32|4477.72|4478.32|4477.72|4478.07|4477.47|78
1648126360000|2022-03-24 12:52:40|4478.2|4477.6|4478.45|4477.85|4478.45|4477.85|4478.2|4477.6|24
1648126370000|2022-03-24 12:52:50|4478.7|4478.1|4478.7|4478.1|4478.7|4478.1|4478.2|4477.6|59
1648126380000|2022-03-24 12:53:00|4478.45|4477.85|4478.7|4478.1|4478.7|4478.1|4478.45|4477.85|41
1648126390000|2022-03-24 12:53:10|4478.45|4477.85|4478.2|4477.6|4478.7|4478.1|4478.2|4477.6|51
1648126400000|2022-03-24 12:53:20|4477.95|4477.35|4477.7|4477.1|4478.2|4477.6|4477.7|4477.1|48
1648126410000|2022-03-24 12:53:30|4477.45|4476.85|4478.2|4477.6|4478.2|4477.6|4477.45|4476.85|32
1648126420000|2022-03-24 12:53:40|4478.45|4477.85|4478.2|4477.6|4478.45|4477.85|4478.2|4477.6|25
1648126430000|2022-03-24 12:53:50|4478.32|4477.72|4478.2|4477.6|4478.45|4477.85|4477.95|4477.35|17
1648126440000|2022-03-24 12:54:00|4478.07|4477.47|4478.2|4477.6|4478.2|4477.6|4477.95|4477.35|39
1648126450000|2022-03-24 12:54:10|4478.07|4477.47|4477.95|4477.35|4478.2|4477.6|4477.95|4477.35|40
1648126460000|2022-03-24 12:54:20|4477.7|4477.1|4477.57|4476.97|4477.7|4477.1|4477.57|4476.97|32
1648126470000|2022-03-24 12:54:30|4477.7|4477.1|4477.95|4477.35|4477.95|4477.35|4477.57|4476.97|43
1648126480000|2022-03-24 12:54:40|4478.07|4477.47|4478.45|4477.85|4478.45|4477.85|4478.07|4477.47|63
1648126490000|2022-03-24 12:54:50|4478.2|4477.6|4478.45|4477.85|4478.45|4477.85|4478.2|4477.6|26
1648126500000|2022-03-24 12:55:00|4478.7|4478.1|4478.45|4477.85|4478.7|4478.1|4478.45|4477.85|40
1648126510000|2022-03-24 12:55:10|4478.57|4477.97|4479.2|4478.6|4479.2|4478.6|4478.57|4477.97|99
1648126520000|2022-03-24 12:55:20|4478.95|4478.35|4479.2|4478.6|4479.2|4478.6|4478.95|4478.35|67
1648126530000|2022-03-24 12:55:30|4478.95|4478.35|4478.95|4478.35|4479.2|4478.6|4478.7|4478.1|75
1648126540000|2022-03-24 12:55:40|4479.2|4478.6|4478.45|4477.85|4479.2|4478.6|4478.45|4477.85|58
1648126550000|2022-03-24 12:55:50|4478.2|4477.6|4477.95|4477.35|4478.2|4477.6|4477.95|4477.35|84
1648126560000|2022-03-24 12:56:00|4478.2|4477.6|4477.95|4477.35|4478.2|4477.6|4477.95|4477.35|103
1648126570000|2022-03-24 12:56:10|4478.2|4477.6|4478.2|4477.6|4478.2|4477.6|4477.95|4477.35|46
1648126580000|2022-03-24 12:56:20|4477.95|4477.35|4478.2|4477.6|4478.2|4477.6|4477.95|4477.35|33
1648126590000|2022-03-24 12:56:30|4478.07|4477.47|4478.2|4477.6|4478.2|4477.6|4477.95|4477.35|24
1648126600000|2022-03-24 12:56:40|4478.45|4477.85|4477.95|4477.35|4478.45|4477.85|4477.95|4477.35|106
1648126610000|2022-03-24 12:56:50|4478.45|4477.85|4477.95|4477.35|4478.45|4477.85|4477.95|4477.35|75
1648126620000|2022-03-24 12:57:00|4478.2|4477.6|4478.45|4477.85|4478.45|4477.85|4477.95|4477.35|55
1648126630000|2022-03-24 12:57:10|4478.95|4478.35|4478.7|4478.1|4478.95|4478.35|4478.7|4478.1|21
1648126640000|2022-03-24 12:57:20|4478.45|4477.85|4478.2|4477.6|4478.7|4478.1|4478.2|4477.6|76
1648126650000|2022-03-24 12:57:30|4478.32|4477.72|4478.32|4477.72|4478.45|4477.85|4478.2|4477.6|57
1648126660000|2022-03-24 12:57:40|4478.45|4477.85|4478.2|4477.6|4478.45|4477.85|4478.2|4477.6|25
1648126670000|2022-03-24 12:57:50|4478.32|4477.72|4477.7|4477.1|4478.32|4477.72|4477.7|4477.1|114
1648126680000|2022-03-24 12:58:00|4477.95|4477.35|4477.7|4477.1|4477.95|4477.35|4477.45|4476.85|70
1648126690000|2022-03-24 12:58:10|4477.57|4476.97|4477.7|4477.1|4477.7|4477.1|4477.57|4476.97|12
1648126700000|2022-03-24 12:58:20|4477.82|4477.22|4477.45|4476.85|4477.82|4477.22|4477.45|4476.85|47
1648126710000|2022-03-24 12:58:30|4476.95|4476.35|4476.95|4476.35|4476.95|4476.35|4476.7|4476.1|157
1648126720000|2022-03-24 12:58:40|4477.2|4476.6|4476.95|4476.35|4477.2|4476.6|4476.95|4476.35|152
1648126730000|2022-03-24 12:58:50|4476.7|4476.1|4476.7|4476.1|4476.95|4476.35|4476.7|4476.1|38
1648126740000|2022-03-24 12:59:00|4476.57|4475.97|4476.7|4476.1|4476.7|4476.1|4476.57|4475.97|133
1648126750000|2022-03-24 12:59:10|4476.95|4476.35|4476.95|4476.35|4476.95|4476.35|4476.95|4476.35|163
1648126760000|2022-03-24 12:59:20|4477.07|4476.47|4476.7|4476.1|4477.2|4476.6|4476.7|4476.1|64
1648126770000|2022-03-24 12:59:30|||||||||5
1648126780000|2022-03-24 12:59:40|||||||||9
1648126790000|2022-03-24 12:59:50|||||||||25
1648126800000|2022-03-24 13:00:00|4476.82|4476.22|4476.7|4476.1|4476.95|4476.35|4476.45|4475.85|106
1648126810000|2022-03-24 13:00:10|4476.82|4476.22|4477.2|4476.6|4477.2|4476.6|4476.82|4476.22|41
1648126820000|2022-03-24 13:00:20|4476.7|4476.1|4476.95|4476.35|4476.95|4476.35|4476.7|4476.1|106
1648126830000|2022-03-24 13:00:30|4476.7|4476.1|4476.45|4475.85|4476.7|4476.1|4476.45|4475.85|46
1648126840000|2022-03-24 13:00:40|4475.95|4475.35|4476.2|4475.6|4476.45|4475.85|4475.82|4475.22|221
1648126850000|2022-03-24 13:00:50|4476.45|4475.85|4476.95|4476.35|4476.95|4476.35|4476.2|4475.6|83
1648126860000|2022-03-24 13:01:00|4476.7|4476.1|4476.45|4475.85|4476.95|4476.35|4476.45|4475.85|65
1648126870000|2022-03-24 13:01:10|4476.32|4475.72|4476.2|4475.6|4476.32|4475.72|4475.95|4475.35|49
1648126880000|2022-03-24 13:01:20|4475.95|4475.35|4476.2|4475.6|4476.45|4475.85|4475.95|4475.35|31
1648126890000|2022-03-24 13:01:30|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|15
1648126900000|2022-03-24 13:01:40|4476.7|4476.1|4476.45|4475.85|4476.7|4476.1|4476.45|4475.85|19
1648126910000|2022-03-24 13:01:50|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|21
1648126920000|2022-03-24 13:02:00|4476.95|4476.35|4477.7|4477.1|4477.7|4477.1|4476.95|4476.35|89
1648126930000|2022-03-24 13:02:10|4477.95|4477.35|4478.2|4477.6|4478.2|4477.6|4477.7|4477.1|139
1648126940000|2022-03-24 13:02:20|||||||||66
1648126950000|2022-03-24 13:02:30|4478.45|4477.85|4478.45|4477.85|4478.45|4477.85|4478.2|4477.6|32
1648126960000|2022-03-24 13:02:40|||||||||20
1648126970000|2022-03-24 13:02:50|4478.2|4477.6|4477.2|4476.6|4478.2|4477.6|4477.2|4476.6|126
1648126980000|2022-03-24 13:03:00|4477.32|4476.72|4476.95|4476.35|4477.32|4476.72|4476.95|4476.35|29
1648126990000|2022-03-24 13:03:10|4477.07|4476.47|4476.7|4476.1|4477.2|4476.6|4476.7|4476.1|127
1648127000000|2022-03-24 13:03:20|4476.82|4476.22|4476.7|4476.1|4476.95|4476.35|4476.7|4476.1|28
1648127010000|2022-03-24 13:03:30|4476.45|4475.85|4476.2|4475.6|4476.45|4475.85|4476.2|4475.6|87
1648127020000|2022-03-24 13:03:40|4475.95|4475.35|4476.2|4475.6|4476.2|4475.6|4475.95|4475.35|46
1648127030000|2022-03-24 13:03:50|4475.7|4475.1|4475.45|4474.85|4475.7|4475.1|4475.45|4474.85|102
1648127040000|2022-03-24 13:04:00|4475.7|4475.1|4475.95|4475.35|4475.95|4475.35|4475.7|4475.1|38
1648127050000|2022-03-24 13:04:10|4476.07|4475.47|4475.82|4475.22|4476.07|4475.47|4475.82|4475.22|35
1648127060000|2022-03-24 13:04:20|4475.95|4475.35|4475.95|4475.35|4475.95|4475.35|4475.7|4475.1|39
1648127070000|2022-03-24 13:04:30|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|14
1648127080000|2022-03-24 13:04:40|4476.45|4475.85|4477.07|4476.47|4477.2|4476.6|4476.45|4475.85|104
1648127090000|2022-03-24 13:04:50|4476.95|4476.35|4476.45|4475.85|4476.95|4476.35|4476.45|4475.85|45
1648127100000|2022-03-24 13:05:00|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|41
1648127110000|2022-03-24 13:05:10|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|4476.2|4475.6|27
1648127120000|2022-03-24 13:05:20|4476.57|4475.97|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|16
1648127130000|2022-03-24 13:05:30|4476.82|4476.22|4476.95|4476.35|4477.2|4476.6|4476.82|4476.22|59
1648127140000|2022-03-24 13:05:40|4477.2|4476.6|4477.2|4476.6|4477.2|4476.6|4477.2|4476.6|42
1648127150000|2022-03-24 13:05:50|4477.45|4476.85|4477.45|4476.85|4477.45|4476.85|4477.45|4476.85|28
1648127160000|2022-03-24 13:06:00|4477.7|4477.1|4477.95|4477.35|4478.2|4477.6|4477.7|4477.1|86
1648127170000|2022-03-24 13:06:10|||||||||37
1648127180000|2022-03-24 13:06:20|4477.7|4477.1|4477.7|4477.1|4477.82|4477.22|4477.7|4477.1|42
1648127190000|2022-03-24 13:06:30|||||||||1
1648127200000|2022-03-24 13:06:40|4477.82|4477.22|4477.7|4477.1|4477.82|4477.22|4477.7|4477.1|18
1648127210000|2022-03-24 13:06:50|4477.45|4476.85|4477.7|4477.1|4477.7|4477.1|4477.45|4476.85|36
1648127220000|2022-03-24 13:07:00|4477.57|4476.97|4477.32|4476.72|4477.7|4477.1|4477.32|4476.72|61
1648127230000|2022-03-24 13:07:10|4477.2|4476.6|4477.2|4476.6|4477.32|4476.72|4476.95|4476.35|28
1648127240000|2022-03-24 13:07:20|4476.95|4476.35|4476.95|4476.35|4477.2|4476.6|4476.95|4476.35|19
1648127250000|2022-03-24 13:07:30|4477.07|4476.47|4476.95|4476.35|4477.2|4476.6|4476.95|4476.35|30
1648127260000|2022-03-24 13:07:40|4477.07|4476.47|4476.2|4475.6|4477.07|4476.47|4476.2|4475.6|100
1648127270000|2022-03-24 13:07:50|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|4475.7|4475.1|60
1648127280000|2022-03-24 13:08:00|4475.95|4475.35|4475.95|4475.35|4475.95|4475.35|4475.95|4475.35|90
1648127290000|2022-03-24 13:08:10|4475.7|4475.1|4475.95|4475.35|4475.95|4475.35|4475.45|4474.85|101
1648127300000|2022-03-24 13:08:20|4475.7|4475.1|4475.95|4475.35|4475.95|4475.35|4475.7|4475.1|14
1648127310000|2022-03-24 13:08:30|4476.07|4475.47|4476.2|4475.6|4476.32|4475.72|4476.07|4475.47|29
1648127320000|2022-03-24 13:08:40|4476.07|4475.47|4476.07|4475.47|4476.2|4475.6|4476.07|4475.47|33
1648127330000|2022-03-24 13:08:50|4476.2|4475.6|4476.57|4475.97|4476.57|4475.97|4475.7|4475.1|284
1648127340000|2022-03-24 13:09:00|4476.45|4475.85|4476.95|4476.35|4476.95|4476.35|4476.32|4475.72|108
1648127350000|2022-03-24 13:09:10|4476.82|4476.22|4477.45|4476.85|4477.7|4477.1|4476.82|4476.22|84
1648127360000|2022-03-24 13:09:20|4477.57|4476.97|4477.95|4477.35|4477.95|4477.35|4477.57|4476.97|67
1648127370000|2022-03-24 13:09:30|4477.82|4477.22|4478.07|4477.47|4478.2|4477.6|4477.82|4477.22|117
1648127380000|2022-03-24 13:09:40|4478.2|4477.6|4477.7|4477.1|4478.2|4477.6|4477.7|4477.1|22
1648127390000|2022-03-24 13:09:50|4477.95|4477.35|4477.82|4477.22|4477.95|4477.35|4477.82|4477.22|30
1648127400000|2022-03-24 13:10:00|4477.7|4477.1|4477.2|4476.6|4477.7|4477.1|4477.2|4476.6|51
1648127410000|2022-03-24 13:10:10|4476.95|4476.35|4476.7|4476.1|4476.95|4476.35|4476.45|4475.85|89
1648127420000|2022-03-24 13:10:20|4476.82|4476.22|4476.95|4476.35|4476.95|4476.35|4476.82|4476.22|11
1648127430000|2022-03-24 13:10:30|4476.82|4476.22|4476.82|4476.22|4476.95|4476.35|4476.7|4476.1|30
1648127440000|2022-03-24 13:10:40|4476.95|4476.35|4477.2|4476.6|4477.2|4476.6|4476.95|4476.35|26
1648127450000|2022-03-24 13:10:50|4477.32|4476.72|4477.45|4476.85|4477.45|4476.85|4477.32|4476.72|9
1648127460000|2022-03-24 13:11:00|4477.32|4476.72|4476.95|4476.35|4477.32|4476.72|4476.82|4476.22|28
1648127470000|2022-03-24 13:11:10|4476.7|4476.1|4477.07|4476.47|4477.07|4476.47|4476.7|4476.1|28
1648127480000|2022-03-24 13:11:20|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|88
1648127490000|2022-03-24 13:11:30|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|6
1648127500000|2022-03-24 13:11:40|||||||||150
1648127510000|2022-03-24 13:11:50|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|24
1648127520000|2022-03-24 13:12:00|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|4476.45|4475.85|51
1648127530000|2022-03-24 13:12:10|4476.7|4476.1|4476.45|4475.85|4476.7|4476.1|4476.45|4475.85|49
1648127540000|2022-03-24 13:12:20|4476.7|4476.1|4477.45|4476.85|4477.45|4476.85|4476.7|4476.1|64
1648127550000|2022-03-24 13:12:30|4477.2|4476.6|4477.45|4476.85|4477.45|4476.85|4477.2|4476.6|39
1648127560000|2022-03-24 13:12:40|4477.57|4476.97|4477.45|4476.85|4477.57|4476.97|4477.45|4476.85|42
1648127570000|2022-03-24 13:12:50|4477.32|4476.72|4477.45|4476.85|4477.45|4476.85|4477.2|4476.6|21
1648127580000|2022-03-24 13:13:00|4477.7|4477.1|4477.7|4477.1|4477.7|4477.1|4477.45|4476.85|112
1648127590000|2022-03-24 13:13:10|4477.45|4476.85|4477.45|4476.85|4477.45|4476.85|4477.45|4476.85|26
1648127600000|2022-03-24 13:13:20|4477.7|4477.1|4477.57|4476.97|4477.7|4477.1|4477.57|4476.97|24
1648127610000|2022-03-24 13:13:30|4477.45|4476.85|4477.2|4476.6|4477.45|4476.85|4477.2|4476.6|114
1648127620000|2022-03-24 13:13:40|4476.95|4476.35|4476.45|4475.85|4476.95|4476.35|4476.45|4475.85|55
1648127630000|2022-03-24 13:13:50|4476.57|4475.97|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|34
1648127640000|2022-03-24 13:14:00|4476.45|4475.85|4476.45|4475.85|4476.7|4476.1|4476.45|4475.85|50
1648127650000|2022-03-24 13:14:10|4476.57|4475.97|4477.45|4476.85|4477.45|4476.85|4476.57|4475.97|100
1648127660000|2022-03-24 13:14:20|||||||||40
1648127670000|2022-03-24 13:14:30|4477.2|4476.6|4477.45|4476.85|4477.45|4476.85|4477.2|4476.6|21
1648127680000|2022-03-24 13:14:40|4477.2|4476.6|4477.45|4476.85|4477.45|4476.85|4477.2|4476.6|26
1648127690000|2022-03-24 13:14:50|4477.2|4476.6|4476.95|4476.35|4477.32|4476.72|4476.7|4476.1|84
1648127700000|2022-03-24 13:15:00|4476.7|4476.1|4477.2|4476.6|4477.2|4476.6|4476.7|4476.1|79
1648127710000|2022-03-24 13:15:10|4476.95|4476.35|4477.45|4476.85|4477.45|4476.85|4476.7|4476.1|68
1648127720000|2022-03-24 13:15:20|4477.7|4477.1|4477.45|4476.85|4477.7|4477.1|4477.45|4476.85|37
1648127730000|2022-03-24 13:15:30|4477.57|4476.97|4477.7|4477.1|4477.7|4477.1|4477.45|4476.85|76
1648127740000|2022-03-24 13:15:40|4477.45|4476.85|4477.82|4477.22|4477.82|4477.22|4477.45|4476.85|120
1648127750000|2022-03-24 13:15:50|4477.95|4477.35|4477.7|4477.1|4477.95|4477.35|4477.7|4477.1|48
1648127760000|2022-03-24 13:16:00|4477.45|4476.85|4477.2|4476.6|4477.45|4476.85|4477.2|4476.6|45
1648127770000|2022-03-24 13:16:10|4477.32|4476.72|4477.95|4477.35|4477.95|4477.35|4477.32|4476.72|103
1648127780000|2022-03-24 13:16:20|4478.2|4477.6|4478.2|4477.6|4478.45|4477.85|4478.07|4477.47|123
1648127790000|2022-03-24 13:16:30|4477.95|4477.35|4477.7|4477.1|4477.95|4477.35|4477.45|4476.85|65
1648127800000|2022-03-24 13:16:40|4477.45|4476.85|4477.57|4476.97|4477.57|4476.97|4477.45|4476.85|45
1648127810000|2022-03-24 13:16:50|4477.7|4477.1|4477.45|4476.85|4477.7|4477.1|4477.45|4476.85|9
1648127820000|2022-03-24 13:17:00|4477.7|4477.1|4477.45|4476.85|4477.7|4477.1|4477.45|4476.85|25
1648127830000|2022-03-24 13:17:10|4477.2|4476.6|4476.45|4475.85|4477.2|4476.6|4476.45|4475.85|172
1648127840000|2022-03-24 13:17:20|4476.2|4475.6|4476.45|4475.85|4476.45|4475.85|4476.2|4475.6|55
1648127850000|2022-03-24 13:17:30|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|27
1648127860000|2022-03-24 13:17:40|4476.45|4475.85|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|28
1648127870000|2022-03-24 13:17:50|4476.95|4476.35|4476.95|4476.35|4476.95|4476.35|4476.7|4476.1|36
1648127880000|2022-03-24 13:18:00|4476.7|4476.1|4476.57|4475.97|4476.7|4476.1|4476.45|4475.85|46
1648127890000|2022-03-24 13:18:10|4476.45|4475.85|4476.57|4475.97|4476.95|4476.35|4476.45|4475.85|64
1648127900000|2022-03-24 13:18:20|4476.45|4475.85|4476.2|4475.6|4476.45|4475.85|4476.2|4475.6|77
1648127910000|2022-03-24 13:18:30|4476.07|4475.47|4476.45|4475.85|4476.45|4475.85|4475.95|4475.35|78
1648127920000|2022-03-24 13:18:40|4476.7|4476.1|4476.45|4475.85|4476.7|4476.1|4476.45|4475.85|25
1648127930000|2022-03-24 13:18:50|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|28
1648127940000|2022-03-24 13:19:00|4476.32|4475.72|4477.2|4476.6|4477.2|4476.6|4476.32|4475.72|68
1648127950000|2022-03-24 13:19:10|4476.95|4476.35|4476.7|4476.1|4477.2|4476.6|4476.7|4476.1|45
1648127960000|2022-03-24 13:19:20|4476.45|4475.85|4476.95|4476.35|4476.95|4476.35|4476.45|4475.85|35
1648127970000|2022-03-24 13:19:30|4476.7|4476.1|4476.95|4476.35|4476.95|4476.35|4476.7|4476.1|15
1648127980000|2022-03-24 13:19:40|||||||||2
1648127990000|2022-03-24 13:19:50|4476.7|4476.1|4476.95|4476.35|4476.95|4476.35|4476.45|4475.85|79
1648128000000|2022-03-24 13:20:00|4476.82|4476.22|4476.7|4476.1|4476.95|4476.35|4476.7|4476.1|26
1648128010000|2022-03-24 13:20:10|4476.45|4475.85|4476.7|4476.1|4476.7|4476.1|4476.45|4475.85|56
1648128020000|2022-03-24 13:20:20|4476.82|4476.22|4477.2|4476.6|4477.2|4476.6|4476.7|4476.1|33
1648128030000|2022-03-24 13:20:30|4476.95|4476.35|4477.2|4476.6|4477.2|4476.6|4476.95|4476.35|8
1648128040000|2022-03-24 13:20:40|4477.7|4477.1|4477.45|4476.85|4477.7|4477.1|4477.45|4476.85|57
1648128050000|2022-03-24 13:20:50|4477.7|4477.1|4477.2|4476.6|4477.7|4477.1|4477.2|4476.6|43
1648128060000|2022-03-24 13:21:00|4477.32|4476.72|4477.2|4476.6|4477.32|4476.72|4477.2|4476.6|22
1648128070000|2022-03-24 13:21:10|4477.45|4476.85|4477.2|4476.6|4477.45|4476.85|4477.2|4476.6|38
1648128080000|2022-03-24 13:21:20|4477.32|4476.72|4477.7|4477.1|4477.7|4477.1|4477.2|4476.6|23
1648128090000|2022-03-24 13:21:30|4477.57|4476.97|4477.45|4476.85|4477.57|4476.97|4477.45|4476.85|21
1648128100000|2022-03-24 13:21:40|4477.7|4477.1|4477.7|4477.1|4477.95|4477.35|4477.7|4477.1|76
1648128110000|2022-03-24 13:21:50|||||||||35
1648128120000|2022-03-24 13:22:00|4477.82|4477.22|4478.2|4477.6|4478.45|4477.85|4477.82|4477.22|114
1648128130000|2022-03-24 13:22:10|4477.7|4477.1|4477.7|4477.1|4477.95|4477.35|4477.7|4477.1|160
1648128140000|2022-03-24 13:22:20|4477.82|4477.22|4477.7|4477.1|4477.82|4477.22|4477.45|4476.85|69
1648128150000|2022-03-24 13:22:30|4477.45|4476.85|4477.45|4476.85|4477.45|4476.85|4477.45|4476.85|79
1648128160000|2022-03-24 13:22:40|4477.2|4476.6|4477.2|4476.6|4477.45|4476.85|4477.2|4476.6|61
1648128170000|2022-03-24 13:22:50|||||||||42
1648128180000|2022-03-24 13:23:00|4476.95|4476.35|4476.95|4476.35|4476.95|4476.35|4476.95|4476.35|46
1648128190000|2022-03-24 13:23:10|4477.2|4476.6|4477.7|4477.1|4477.7|4477.1|4476.95|4476.35|51
1648128200000|2022-03-24 13:23:20|4477.95|4477.35|4477.7|4477.1|4477.95|4477.35|4477.7|4477.1|72
1648128210000|2022-03-24 13:23:30|4477.82|4477.22|4477.7|4477.1|4477.95|4477.35|4477.7|4477.1|81
1648128220000|2022-03-24 13:23:40|||||||||10
1648128230000|2022-03-24 13:23:50|||||||||44
1648128240000|2022-03-24 13:24:00|4477.95|4477.35|4477.95|4477.35|4478.2|4477.6|4477.95|4477.35|134
1648128250000|2022-03-24 13:24:10|4478.07|4477.47|4477.95|4477.35|4478.2|4477.6|4477.95|4477.35|79
1648128260000|2022-03-24 13:24:20|4478.07|4477.47|4477.7|4477.1|4478.2|4477.6|4477.7|4477.1|65
1648128270000|2022-03-24 13:24:30|4477.57|4476.97|4477.7|4477.1|4477.7|4477.1|4477.57|4476.97|20
1648128280000|2022-03-24 13:24:40|4477.95|4477.35|4477.95|4477.35|4477.95|4477.35|4477.82|4477.22|43
1648128290000|2022-03-24 13:24:50|4478.2|4477.6|4477.95|4477.35|4478.2|4477.6|4477.7|4477.1|79
1648128300000|2022-03-24 13:25:00|4478.2|4477.6|4478.2|4477.6|4478.45|4477.85|4477.95|4477.35|239
1648128310000|2022-03-24 13:25:10|4477.95|4477.35|4478.7|4478.1|4478.7|4478.1|4477.95|4477.35|128
1648128320000|2022-03-24 13:25:20|4478.95|4478.35|4479.45|4478.85|4479.45|4478.85|4478.82|4478.22|270
1648128330000|2022-03-24 13:25:30|4479.2|4478.6|4479.2|4478.6|4479.45|4478.85|4478.95|4478.35|174
1648128340000|2022-03-24 13:25:40|4478.95|4478.35|4478.7|4478.1|4479.2|4478.6|4478.7|4478.1|106
1648128350000|2022-03-24 13:25:50|4478.82|4478.22|4478.7|4478.1|4478.82|4478.22|4478.7|4478.1|31
1648128360000|2022-03-24 13:26:00|4478.45|4477.85|4477.95|4477.35|4478.45|4477.85|4476.95|4476.35|298
1648128370000|2022-03-24 13:26:10|4477.7|4477.1|4476.7|4476.1|4477.95|4477.35|4476.7|4476.1|311
1648128380000|2022-03-24 13:26:20|4476.95|4476.35|4476.7|4476.1|4476.95|4476.35|4476.7|4476.1|169
1648128390000|2022-03-24 13:26:30|4476.95|4476.35|4476.45|4475.85|4476.95|4476.35|4476.2|4475.6|369
1648128400000|2022-03-24 13:26:40|4476.7|4476.1|4476.2|4475.6|4476.7|4476.1|4476.2|4475.6|185
1648128410000|2022-03-24 13:26:50|4476.32|4475.72|4476.45|4475.85|4476.45|4475.85|4475.95|4475.35|164
1648128420000|2022-03-24 13:27:00|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|4476.7|4476.1|101
1648128430000|2022-03-24 13:27:10|4476.2|4475.6|4476.2|4475.6|4476.2|4475.6|4475.95|4475.35|159
1648128440000|2022-03-24 13:27:20|4475.95|4475.35|4475.95|4475.35|4476.2|4475.6|4475.95|4475.35|80
1648128450000|2022-03-24 13:27:30|4475.7|4475.1|4475.45|4474.85|4475.7|4475.1|4475.2|4474.6|227
1648128460000|2022-03-24 13:27:40|4474.95|4474.35|4475.2|4474.6|4475.45|4474.85|4474.95|4474.35|158
1648128470000|2022-03-24 13:27:50|4474.95|4474.35|4475.2|4474.6|4475.2|4474.6|4474.95|4474.35|156
1648128480000|2022-03-24 13:28:00|4474.95|4474.35|4474.45|4473.85|4474.95|4474.35|4474.45|4473.85|254
1648128490000|2022-03-24 13:28:10|4474.7|4474.1|4475.2|4474.6|4475.2|4474.6|4474.7|4474.1|142
1648128500000|2022-03-24 13:28:20|4474.7|4474.1|4474.95|4474.35|4474.95|4474.35|4474.7|4474.1|157
1648128510000|2022-03-24 13:28:30|4475.2|4474.6|4474.95|4474.35|4475.2|4474.6|4474.95|4474.35|99
1648128520000|2022-03-24 13:28:40|4475.2|4474.6|4475.45|4474.85|4475.45|4474.85|4475.2|4474.6|81
1648128530000|2022-03-24 13:28:50|4475.32|4474.72|4475.45|4474.85|4475.45|4474.85|4475.32|4474.72|104
1648128540000|2022-03-24 13:29:00|4475.2|4474.6|4475.45|4474.85|4475.45|4474.85|4475.2|4474.6|87
1648128550000|2022-03-24 13:29:10|4475.2|4474.6|4475.7|4475.1|4475.7|4475.1|4475.07|4474.47|168
1648128560000|2022-03-24 13:29:20|4474.95|4474.35|4475.2|4474.6|4475.2|4474.6|4474.95|4474.35|362
1648128570000|2022-03-24 13:29:30|4475.45|4474.85|4474.95|4474.35|4475.95|4475.35|4474.95|4474.35|246
1648128580000|2022-03-24 13:29:40|4474.82|4474.22|4475.7|4475.1|4475.7|4475.1|4474.7|4474.1|273
1648128590000|2022-03-24 13:29:50|4475.57|4474.97|4475.45|4474.85|4475.7|4475.1|4474.7|4474.1|379
1648128600000|2022-03-24 13:30:00|4475.35|4474.95|4475.35|4474.95|4475.85|4475.45|4474.6|4474.2|2422
1648128610000|2022-03-24 13:30:10|4475.6|4475.2|4473.35|4472.95|4476.1|4475.7|4473.35|4472.95|1169
1648128620000|2022-03-24 13:30:20|4473.72|4473.32|4475.1|4474.7|4475.6|4475.2|4473.72|4473.32|1534
1648128630000|2022-03-24 13:30:30|4474.85|4474.45|4474.1|4473.7|4474.85|4474.45|4473.1|4472.7|823
1648128640000|2022-03-24 13:30:40|4473.85|4473.45|4474.6|4474.2|4474.85|4474.45|4473.1|4472.7|960
1648128650000|2022-03-24 13:30:50|4474.85|4474.45|4475.6|4475.2|4475.85|4475.45|4474.85|4474.45|822
1648128660000|2022-03-24 13:31:00|4475.22|4474.82|4473.35|4472.95|4475.22|4474.82|4472.85|4472.45|1040
1648128670000|2022-03-24 13:31:10|4473.1|4472.7|4473.22|4472.82|4473.97|4473.57|4472.85|4472.45|845
1648128680000|2022-03-24 13:31:20|4473.1|4472.7|4471.6|4471.2|4473.35|4472.95|4471.35|4470.95|797
1648128690000|2022-03-24 13:31:30|4471.35|4470.95|4470.97|4470.57|4471.6|4471.2|4470.6|4470.2|853
1648128700000|2022-03-24 13:31:40|4470.85|4470.45|4471.6|4471.2|4472.1|4471.7|4470.85|4470.45|837
1648128710000|2022-03-24 13:31:50|4471.35|4470.95|4471.1|4470.7|4471.6|4471.2|4470.85|4470.45|701
1648128720000|2022-03-24 13:32:00|4470.85|4470.45|4470.35|4469.95|4470.85|4470.45|4469.6|4469.2|1468
1648128730000|2022-03-24 13:32:10|4469.85|4469.45|4470.35|4469.95|4470.85|4470.45|4469.6|4469.2|861
1648128740000|2022-03-24 13:32:20|4470.1|4469.7|4472.1|4471.7|4472.1|4471.7|4470.1|4469.7|586
1648128750000|2022-03-24 13:32:30|4472.35|4471.95|4472.35|4471.95|4472.6|4472.2|4470.85|4470.45|1025
1648128760000|2022-03-24 13:32:40|4472.1|4471.7|4472.1|4471.7|4472.35|4471.95|4471.85|4471.45|609
1648128770000|2022-03-24 13:32:50|4472.35|4471.95|4470.35|4469.95|4472.35|4471.95|4470.35|4469.95|649
1648128780000|2022-03-24 13:33:00|4470.1|4469.7|4470.1|4469.7|4470.35|4469.95|4469.85|4469.45|853
1648128790000|2022-03-24 13:33:10|4469.85|4469.45|4469.85|4469.45|4470.35|4469.95|4469.85|4469.45|457
1648128800000|2022-03-24 13:33:20|4469.6|4469.2|4469.6|4469.2|4469.85|4469.45|4469.35|4468.95|478
1648128810000|2022-03-24 13:33:30|4469.85|4469.45|4471.35|4470.95|4471.85|4471.45|4469.85|4469.45|681
1648128820000|2022-03-24 13:33:40|4471.1|4470.7|4470.85|4470.45|4471.35|4470.95|4470.6|4470.2|412
1648128830000|2022-03-24 13:33:50|4470.6|4470.2|4470.1|4469.7|4471.1|4470.7|4470.1|4469.7|495
1648128840000|2022-03-24 13:34:00|4469.35|4468.95|4469.1|4468.7|4469.6|4469.2|4468.85|4468.45|1278
1648128850000|2022-03-24 13:34:10|4468.85|4468.45|4468.97|4468.57|4469.35|4468.95|4467.85|4467.45|1224
1648128860000|2022-03-24 13:34:20|4468.35|4467.95|4468.6|4468.2|4469.35|4468.95|4468.1|4467.7|716
1648128870000|2022-03-24 13:34:30|4468.35|4467.95|4468.6|4468.2|4468.85|4468.45|4467.85|4467.45|556
1648128880000|2022-03-24 13:34:40|4468.47|4468.07|4467.35|4466.95|4468.85|4468.45|4467.1|4466.7|807
1648128890000|2022-03-24 13:34:50|4467.1|4466.7|4467.85|4467.45|4468.1|4467.7|4467.1|4466.7|490
1648128900000|2022-03-24 13:35:00|4467.97|4467.57|4467.22|4466.82|4467.97|4467.57|4466.6|4466.2|1388
1648128910000|2022-03-24 13:35:10|4467.1|4466.7|4466.85|4466.45|4467.85|4467.45|4466.35|4465.95|990
1648128920000|2022-03-24 13:35:20|4466.97|4466.57|4465.85|4465.45|4467.1|4466.7|4465.85|4465.45|1170
1648128930000|2022-03-24 13:35:30|4465.97|4465.57|4464.85|4464.45|4466.1|4465.7|4464.85|4464.45|1625
1648128940000|2022-03-24 13:35:40|4465.1|4464.7|4465.35|4464.95|4465.6|4465.2|4464.85|4464.45|646
1648128950000|2022-03-24 13:35:50|4465.1|4464.7|4464.35|4463.95|4465.1|4464.7|4464.35|4463.95|1062
1648128960000|2022-03-24 13:36:00|4464.6|4464.2|4464.35|4463.95|4464.6|4464.2|4463.85|4463.45|1275
1648128970000|2022-03-24 13:36:10|4464.6|4464.2|4465.35|4464.95|4466.6|4466.2|4464.35|4463.95|1261
1648128980000|2022-03-24 13:36:20|4465.1|4464.7|4464.85|4464.45|4465.35|4464.95|4464.35|4463.95|764
1648128990000|2022-03-24 13:36:30|4465.1|4464.7|4465.6|4465.2|4465.85|4465.45|4464.85|4464.45|600
1648129000000|2022-03-24 13:36:40|4465.72|4465.32|4466.35|4465.95|4466.6|4466.2|4465.6|4465.2|525
1648129010000|2022-03-24 13:36:50|4466.1|4465.7|4465.85|4465.45|4466.1|4465.7|4465.35|4464.95|1114
1648129020000|2022-03-24 13:37:00|4465.47|4465.07|4466.6|4466.2|4466.85|4466.45|4464.85|4464.45|1029
1648129030000|2022-03-24 13:37:10|4466.85|4466.45|4465.85|4465.45|4466.85|4466.45|4465.35|4464.95|901
1648129040000|2022-03-24 13:37:20|4465.6|4465.2|4466.1|4465.7|4466.85|4466.45|4465.6|4465.2|975
1648129050000|2022-03-24 13:37:30|4465.85|4465.45|4464.85|4464.45|4465.85|4465.45|4464.85|4464.45|841
1648129060000|2022-03-24 13:37:40|4465.1|4464.7|4465.1|4464.7|4465.1|4464.7|4464.6|4464.2|708
1648129070000|2022-03-24 13:37:50|4465.22|4464.82|4466.6|4466.2|4466.6|4466.2|4464.85|4464.45|736
1648129080000|2022-03-24 13:38:00|4466.35|4465.95|4466.35|4465.95|4466.6|4466.2|4465.47|4465.07|1059
1648129090000|2022-03-24 13:38:10|4466.1|4465.7|4466.1|4465.7|4466.35|4465.95|4465.6|4465.2|541
1648129100000|2022-03-24 13:38:20|4465.85|4465.45|4465.35|4464.95|4465.85|4465.45|4464.35|4463.95|873
1648129110000|2022-03-24 13:38:30|4465.1|4464.7|4464.85|4464.45|4465.72|4465.32|4464.85|4464.45|437
1648129120000|2022-03-24 13:38:40|4465.35|4464.95|4465.1|4464.7|4466.1|4465.7|4464.85|4464.45|574
1648129130000|2022-03-24 13:38:50|4464.85|4464.45|4466.1|4465.7|4466.1|4465.7|4464.85|4464.45|558
1648129140000|2022-03-24 13:39:00|4466.35|4465.95|4468.1|4467.7|4468.1|4467.7|4465.97|4465.57|1377
1648129150000|2022-03-24 13:39:10|4468.35|4467.95|4467.1|4466.7|4468.35|4467.95|4466.35|4465.95|887
1648129160000|2022-03-24 13:39:20|4466.85|4466.45|4467.85|4467.45|4468.1|4467.7|4466.6|4466.2|554
1648129170000|2022-03-24 13:39:30|4468.1|4467.7|4468.6|4468.2|4468.6|4468.2|4467.6|4467.2|614
1648129180000|2022-03-24 13:39:40|4468.35|4467.95|4467.1|4466.7|4468.35|4467.95|4467.1|4466.7|703
1648129190000|2022-03-24 13:39:50|4467.35|4466.95|4467.35|4466.95|4467.6|4467.2|4467.1|4466.7|747
1648129200000|2022-03-24 13:40:00|4467.1|4466.7|4467.1|4466.7|4468.85|4468.45|4466.85|4466.45|1314
1648129210000|2022-03-24 13:40:10|4466.85|4466.45|4467.35|4466.95|4467.6|4467.2|4466.6|4466.2|682
1648129220000|2022-03-24 13:40:20|4467.47|4467.07|4467.97|4467.57|4468.1|4467.7|4467.1|4466.7|345
1648129230000|2022-03-24 13:40:30|4467.85|4467.45|4469.1|4468.7|4469.35|4468.95|4467.85|4467.45|604
1648129240000|2022-03-24 13:40:40|4468.85|4468.45|4468.35|4467.95|4469.1|4468.7|4468.35|4467.95|465
1648129250000|2022-03-24 13:40:50|4468.47|4468.07|4470.85|4470.45|4471.1|4470.7|4468.35|4467.95|641
1648129260000|2022-03-24 13:41:00|4471.1|4470.7|4470.6|4470.2|4471.35|4470.95|4470.35|4469.95|848
1648129270000|2022-03-24 13:41:10|4470.85|4470.45|4470.1|4469.7|4471.1|4470.7|4470.1|4469.7|609
1648129280000|2022-03-24 13:41:20|4469.85|4469.45|4469.85|4469.45|4470.35|4469.95|4469.6|4469.2|335
1648129290000|2022-03-24 13:41:30|4469.6|4469.2|4470.85|4470.45|4471.1|4470.7|4469.35|4468.95|599
1648129300000|2022-03-24 13:41:40|4471.1|4470.7|4472.35|4471.95|4472.6|4472.2|4470.85|4470.45|775
1648129310000|2022-03-24 13:41:50|4472.6|4472.2|4474.1|4473.7|4474.1|4473.7|4472.6|4472.2|1046
1648129320000|2022-03-24 13:42:00|4474.35|4473.95|4474.1|4473.7|4474.85|4474.45|4473.85|4473.45|944
1648129330000|2022-03-24 13:42:10|4474.6|4474.2|4474.85|4474.45|4475.1|4474.7|4474.35|4473.95|741
1648129340000|2022-03-24 13:42:20|4475.35|4474.95|4477.1|4476.7|4477.6|4477.2|4475.35|4474.95|1223
1648129350000|2022-03-24 13:42:30|4476.85|4476.45|4475.6|4475.2|4476.85|4476.45|4475.6|4475.2|713
1648129360000|2022-03-24 13:42:40|4475.72|4475.32|4475.1|4474.7|4475.85|4475.45|4474.85|4474.45|540
1648129370000|2022-03-24 13:42:50|4475.22|4474.82|4475.6|4475.2|4476.1|4475.7|4475.1|4474.7|360
1648129380000|2022-03-24 13:43:00|4475.35|4474.95|4476.22|4475.82|4476.35|4475.95|4475.35|4474.95|367
1648129390000|2022-03-24 13:43:10|4476.1|4475.7|4474.6|4474.2|4476.1|4475.7|4474.1|4473.7|686
1648129400000|2022-03-24 13:43:20|4474.47|4474.07|4474.1|4473.7|4474.6|4474.2|4473.85|4473.45|382
1648129410000|2022-03-24 13:43:30|4474.35|4473.95|4474.47|4474.07|4474.72|4474.32|4474.22|4473.82|331
1648129420000|2022-03-24 13:43:40|4474.35|4473.95|4474.47|4474.07|4474.6|4474.2|4474.1|4473.7|211
1648129430000|2022-03-24 13:43:50|4474.35|4473.95|4475.1|4474.7|4475.35|4474.95|4474.35|4473.95|187
1648129440000|2022-03-24 13:44:00|4475.22|4474.82|4475.1|4474.7|4475.35|4474.95|4474.85|4474.45|171
1648129450000|2022-03-24 13:44:10|4474.97|4474.57|4474.6|4474.2|4475.35|4474.95|4474.6|4474.2|190
1648129460000|2022-03-24 13:44:20|4474.35|4473.95|4475.35|4474.95|4475.6|4475.2|4474.35|4473.95|252
1648129470000|2022-03-24 13:44:30|4475.1|4474.7|4474.85|4474.45|4475.1|4474.7|4474.47|4474.07|186
1648129480000|2022-03-24 13:44:40|4474.97|4474.57|4474.72|4474.32|4475.1|4474.7|4474.6|4474.2|153
1648129490000|2022-03-24 13:44:50|4474.85|4474.45|4474.97|4474.57|4475.1|4474.7|4474.6|4474.2|117
1648129500000|2022-03-24 13:45:00|4474.85|4474.45|4477.1|4476.7|4477.6|4477.2|4474.72|4474.32|1244
1648129510000|2022-03-24 13:45:10|4476.6|4476.2|4476.22|4475.82|4476.85|4476.45|4476.1|4475.7|632
1648129520000|2022-03-24 13:45:20|4476.1|4475.7|4472.1|4471.7|4476.1|4475.7|4471.22|4470.82|1191
1648129530000|2022-03-24 13:45:30|4471.6|4471.2|4472.35|4471.95|4472.6|4472.2|4471.1|4470.7|701
1648129540000|2022-03-24 13:45:40|4472.1|4471.7|4472.85|4472.45|4472.85|4472.45|4471.85|4471.45|427
1648129550000|2022-03-24 13:45:50|4472.6|4472.2|4472.72|4472.32|4473.6|4473.2|4472.47|4472.07|487
1648129560000|2022-03-24 13:46:00|4472.85|4472.45|4471.6|4471.2|4473.35|4472.95|4471.35|4470.95|1018
1648129570000|2022-03-24 13:46:10|4471.85|4471.45|4471.35|4470.95|4472.1|4471.7|4470.85|4470.45|912
1648129580000|2022-03-24 13:46:20|4471.6|4471.2|4472.1|4471.7|4472.47|4472.07|4471.35|4470.95|502
1648129590000|2022-03-24 13:46:30|4472.35|4471.95|4473.35|4472.95|4473.6|4473.2|4472.35|4471.95|610
1648129600000|2022-03-24 13:46:40|4473.47|4473.07|4475.85|4475.45|4475.85|4475.45|4473.47|4473.07|899
1648129610000|2022-03-24 13:46:50|4476.1|4475.7|4475.1|4474.7|4476.35|4475.95|4474.6|4474.2|624
1648129620000|2022-03-24 13:47:00|4474.85|4474.45|4474.35|4473.95|4475.6|4475.2|4474.1|4473.7|544
1648129630000|2022-03-24 13:47:10|4474.22|4473.82|4474.1|4473.7|4474.35|4473.95|4473.6|4473.2|610
1648129640000|2022-03-24 13:47:20|4474.35|4473.95|4474.35|4473.95|4474.47|4474.07|4472.85|4472.45|833
1648129650000|2022-03-24 13:47:30|4474.1|4473.7|4473.6|4473.2|4474.1|4473.7|4472.85|4472.45|404
1648129660000|2022-03-24 13:47:40|4473.85|4473.45|4474.1|4473.7|4474.1|4473.7|4473.1|4472.7|421
1648129670000|2022-03-24 13:47:50|4474.6|4474.2|4474.6|4474.2|4474.6|4474.2|4473.6|4473.2|351
1648129680000|2022-03-24 13:48:00|4474.35|4473.95|4473.35|4472.95|4474.85|4474.45|4473.1|4472.7|627
1648129690000|2022-03-24 13:48:10|4473.6|4473.2|4473.6|4473.2|4473.85|4473.45|4473.1|4472.7|331
1648129700000|2022-03-24 13:48:20|4473.35|4472.95|4473.72|4473.32|4474.1|4473.7|4473.35|4472.95|330
1648129710000|2022-03-24 13:48:30|4473.6|4473.2|4472.6|4472.2|4474.35|4473.95|4472.6|4472.2|487
1648129720000|2022-03-24 13:48:40|4472.47|4472.07|4473.6|4473.2|4473.6|4473.2|4472.47|4472.07|303
1648129730000|2022-03-24 13:48:50|4473.35|4472.95|4474.1|4473.7|4474.35|4473.95|4473.35|4472.95|372
1648129740000|2022-03-24 13:49:00|4473.85|4473.45|4473.85|4473.45|4474.1|4473.7|4473.1|4472.7|365
1648129750000|2022-03-24 13:49:10|4473.35|4472.95|4473.6|4473.2|4473.6|4473.2|4472.6|4472.2|403
1648129760000|2022-03-24 13:49:20|4473.35|4472.95|4473.85|4473.45|4474.35|4473.95|4473.1|4472.7|292
1648129770000|2022-03-24 13:49:30|4473.72|4473.32|4473.1|4472.7|4473.85|4473.45|4472.85|4472.45|317
1648129780000|2022-03-24 13:49:40|4473.35|4472.95|4473.22|4472.82|4473.35|4472.95|4472.97|4472.57|356
1648129790000|2022-03-24 13:49:50|4473.1|4472.7|4472.1|4471.7|4473.35|4472.95|4471.85|4471.45|609
1648129800000|2022-03-24 13:50:00|4471.85|4471.45|4470.6|4470.2|4471.85|4471.45|4470.1|4469.7|1764
1648129810000|2022-03-24 13:50:10|4470.35|4469.95|4469.6|4469.2|4470.35|4469.95|4469.35|4468.95|1332
1648129820000|2022-03-24 13:50:20|4469.35|4468.95|4470.6|4470.2|4471.1|4470.7|4469.35|4468.95|801
1648129830000|2022-03-24 13:50:30|4470.85|4470.45|4471.6|4471.2|4472.1|4471.7|4470.85|4470.45|617
1648129840000|2022-03-24 13:50:40|4471.35|4470.95|4471.35|4470.95|4471.85|4471.45|4470.97|4470.57|299
1648129850000|2022-03-24 13:50:50|4471.6|4471.2|4472.35|4471.95|4472.47|4472.07|4470.85|4470.45|454
1648129860000|2022-03-24 13:51:00|4472.6|4472.2|4474.35|4473.95|4474.6|4474.2|4472.6|4472.2|851
1648129870000|2022-03-24 13:51:10|4474.6|4474.2|4475.85|4475.45|4475.85|4475.45|4474.35|4473.95|791
1648129880000|2022-03-24 13:51:20|4476.35|4475.95|4475.97|4475.57|4476.6|4476.2|4475.6|4475.2|767
1648129890000|2022-03-24 13:51:30|4476.1|4475.7|4477.1|4476.7|4477.1|4476.7|4475.35|4474.95|548
1648129900000|2022-03-24 13:51:40|4477.35|4476.95|4476.85|4476.45|4477.47|4477.07|4475.6|4475.2|854
1648129910000|2022-03-24 13:51:50|4477.1|4476.7|4476.1|4475.7|4477.1|4476.7|4475.85|4475.45|338
1648129920000|2022-03-24 13:52:00|4476.6|4476.2|4478.1|4477.7|4478.85|4478.45|4476.6|4476.2|1390
1648129930000|2022-03-24 13:52:10|4478.35|4477.95|4478.35|4477.95|4478.85|4478.45|4478.1|4477.7|627
1648129940000|2022-03-24 13:52:20|4478.6|4478.2|4478.1|4477.7|4479.6|4479.2|4477.85|4477.45|1054
1648129950000|2022-03-24 13:52:30|4477.6|4477.2|4474.1|4473.7|4477.6|4477.2|4474.1|4473.7|1379
1648129960000|2022-03-24 13:52:40|4473.85|4473.45|4473.35|4472.95|4474.1|4473.7|4473.1|4472.7|883
1648129970000|2022-03-24 13:52:50|4473.47|4473.07|4473.1|4472.7|4473.85|4473.45|4472.85|4472.45|630
1648129980000|2022-03-24 13:53:00|4472.6|4472.2|4472.6|4472.2|4474.1|4473.7|4472.35|4471.95|771
1648129990000|2022-03-24 13:53:10|4472.35|4471.95|4472.1|4471.7|4472.6|4472.2|4471.35|4470.95|899
1648130000000|2022-03-24 13:53:20|4472.35|4471.95|4473.1|4472.7|4473.72|4473.32|4472.35|4471.95|650
1648130010000|2022-03-24 13:53:30|4472.85|4472.45|4473.22|4472.82|4473.6|4473.2|4471.85|4471.45|473
1648130020000|2022-03-24 13:53:40|4473.1|4472.7|4474.6|4474.2|4475.1|4474.7|4473.1|4472.7|603
1648130030000|2022-03-24 13:53:50|4474.47|4474.07|4475.35|4474.95|4475.6|4475.2|4474.1|4473.7|566
1648130040000|2022-03-24 13:54:00|4475.6|4475.2|4474.85|4474.45|4476.1|4475.7|4474.85|4474.45|511
1648130050000|2022-03-24 13:54:10|4474.6|4474.2|4474.97|4474.57|4475.1|4474.7|4473.85|4473.45|414
1648130060000|2022-03-24 13:54:20|4474.6|4474.2|4475.35|4474.95|4475.85|4475.45|4474.35|4473.95|343
1648130070000|2022-03-24 13:54:30|4475.6|4475.2|4477.6|4477.2|4477.6|4477.2|4475.6|4475.2|577
1648130080000|2022-03-24 13:54:40|4477.85|4477.45|4477.35|4476.95|4477.85|4477.45|4477.1|4476.7|354
1648130090000|2022-03-24 13:54:50|4476.72|4476.32|4476.35|4475.95|4476.72|4476.32|4475.85|4475.45|621
1648130100000|2022-03-24 13:55:00|4476.6|4476.2|4476.6|4476.2|4477.1|4476.7|4476.22|4475.82|958
1648130110000|2022-03-24 13:55:10|4476.35|4475.95|4477.85|4477.45|4477.85|4477.45|4476.35|4475.95|768
1648130120000|2022-03-24 13:55:20|4477.6|4477.2|4478.1|4477.7|4478.35|4477.95|4477.47|4477.07|368
1648130130000|2022-03-24 13:55:30|4478.22|4477.82|4476.6|4476.2|4478.6|4478.2|4476.35|4475.95|818
1648130140000|2022-03-24 13:55:40|4476.35|4475.95|4477.35|4476.95|4477.35|4476.95|4476.35|4475.95|387
1648130150000|2022-03-24 13:55:50|4477.6|4477.2|4477.85|4477.45|4478.35|4477.95|4477.1|4476.7|642
1648130160000|2022-03-24 13:56:00|4478.1|4477.7|4477.1|4476.7|4478.6|4478.2|4477.1|4476.7|390
1648130170000|2022-03-24 13:56:10|4476.6|4476.2|4476.6|4476.2|4477.35|4476.95|4476.22|4475.82|488
1648130180000|2022-03-24 13:56:20|4476.35|4475.95|4476.35|4475.95|4476.6|4476.2|4476.22|4475.82|242
1648130190000|2022-03-24 13:56:30|4476.6|4476.2|4476.85|4476.45|4477.35|4476.95|4476.35|4475.95|265
1648130200000|2022-03-24 13:56:40|4477.1|4476.7|4476.85|4476.45|4477.6|4477.2|4476.35|4475.95|265
1648130210000|2022-03-24 13:56:50|4476.6|4476.2|4477.1|4476.7|4477.1|4476.7|4476.22|4475.82|274
1648130220000|2022-03-24 13:57:00|4477.35|4476.95|4477.35|4476.95|4477.6|4477.2|4477.1|4476.7|240
1648130230000|2022-03-24 13:57:10|4477.47|4477.07|4476.85|4476.45|4477.47|4477.07|4476.6|4476.2|356
1648130240000|2022-03-24 13:57:20|4477.1|4476.7|4477.6|4477.2|4477.85|4477.45|4477.1|4476.7|188
1648130250000|2022-03-24 13:57:30|4477.35|4476.95|4476.6|4476.2|4477.47|4477.07|4476.6|4476.2|199
1648130260000|2022-03-24 13:57:40|4476.47|4476.07|4475.22|4474.82|4476.47|4476.07|4475.1|4474.7|617
1648130270000|2022-03-24 13:57:50|4475.35|4474.95|4475.6|4475.2|4475.85|4475.45|4474.85|4474.45|444
1648130280000|2022-03-24 13:58:00|4475.35|4474.95|4475.35|4474.95|4475.85|4475.45|4474.85|4474.45|327
1648130290000|2022-03-24 13:58:10|4475.1|4474.7|4474.85|4474.45|4475.1|4474.7|4474.35|4473.95|434
1648130300000|2022-03-24 13:58:20|4474.6|4474.2|4474.6|4474.2|4474.6|4474.2|4473.85|4473.45|508
1648130310000|2022-03-24 13:58:30|4475.1|4474.7|4474.6|4474.2|4475.35|4474.95|4474.6|4474.2|331
1648130320000|2022-03-24 13:58:40|4474.35|4473.95|4473.85|4473.45|4474.72|4474.32|4473.6|4473.2|350
1648130330000|2022-03-24 13:58:50|4473.6|4473.2|4473.35|4472.95|4473.97|4473.57|4472.85|4472.45|768
1648130340000|2022-03-24 13:59:00|4473.1|4472.7|4473.1|4472.7|4473.22|4472.82|4472.35|4471.95|997
1648130350000|2022-03-24 13:59:10|4473.35|4472.95|4473.85|4473.45|4474.1|4473.7|4472.85|4472.45|696
1648130360000|2022-03-24 13:59:20|4474.1|4473.7|4474.1|4473.7|4474.6|4474.2|4473.6|4473.2|499
1648130370000|2022-03-24 13:59:30|4474.35|4473.95|4473.85|4473.45|4474.6|4474.2|4473.85|4473.45|369
1648130380000|2022-03-24 13:59:40|4474.1|4473.7|4471.85|4471.45|4474.1|4473.7|4471.85|4471.45|487
1648130390000|2022-03-24 13:59:50|4471.6|4471.2|4471.85|4471.45|4472.1|4471.7|4471.6|4471.2|534
1648130400000|2022-03-24 14:00:00|4472.1|4471.7|4473.35|4472.95|4473.6|4473.2|4472.1|4471.7|917
1648130410000|2022-03-24 14:00:10|4473.6|4473.2|4473.85|4473.45|4474.1|4473.7|4473.35|4472.95|575
1648130420000|2022-03-24 14:00:20|4474.1|4473.7|4474.35|4473.95|4474.85|4474.45|4473.85|4473.45|691
1648130430000|2022-03-24 14:00:30|4474.1|4473.7|4472.6|4472.2|4474.1|4473.7|4472.6|4472.2|730
1648130440000|2022-03-24 14:00:40|4472.85|4472.45|4475.35|4474.95|4475.35|4474.95|4472.6|4472.2|638
1648130450000|2022-03-24 14:00:50|4475.1|4474.7|4475.1|4474.7|4475.85|4475.45|4475.1|4474.7|665
1648130460000|2022-03-24 14:01:00|4475.6|4475.2|4478.35|4477.95|4478.35|4477.95|4475.6|4475.2|1087
1648130470000|2022-03-24 14:01:10|4478.6|4478.2|4479.85|4479.45|4480.35|4479.95|4478.1|4477.7|1753
1648130480000|2022-03-24 14:01:20|4479.72|4479.32|4477.6|4477.2|4479.85|4479.45|4477.6|4477.2|839
1648130490000|2022-03-24 14:01:30|4477.35|4476.95|4478.85|4478.45|4478.85|4478.45|4476.85|4476.45|743
1648130500000|2022-03-24 14:01:40|4479.1|4478.7|4478.1|4477.7|4479.1|4478.7|4477.72|4477.32|532
1648130510000|2022-03-24 14:01:50|4478.35|4477.95|4478.1|4477.7|4478.85|4478.45|4478.1|4477.7|364
1648130520000|2022-03-24 14:02:00|4477.85|4477.45|4479.1|4478.7|4479.1|4478.7|4477.35|4476.95|766
1648130530000|2022-03-24 14:02:10|4479.35|4478.95|4480.85|4480.45|4480.85|4480.45|4478.6|4478.2|1180
1648130540000|2022-03-24 14:02:20|4481.1|4480.7|4479.6|4479.2|4481.1|4480.7|4479.6|4479.2|569
1648130550000|2022-03-24 14:02:30|4479.85|4479.45|4480.35|4479.95|4480.6|4480.2|4479.85|4479.45|301
1648130560000|2022-03-24 14:02:40|4480.6|4480.2|4481.1|4480.7|4481.22|4480.82|4480.6|4480.2|491
1648130570000|2022-03-24 14:02:50|4480.85|4480.45|4482.22|4481.82|4482.35|4481.95|4480.6|4480.2|1240
1648130580000|2022-03-24 14:03:00|4482.35|4481.95|4482.85|4482.45|4483.35|4482.95|4482.35|4481.95|1454
1648130590000|2022-03-24 14:03:10|4482.6|4482.2|4483.1|4482.7|4483.1|4482.7|4482.35|4481.95|1022
1648130600000|2022-03-24 14:03:20|4482.85|4482.45|4483.6|4483.2|4484.35|4483.95|4482.85|4482.45|759
1648130610000|2022-03-24 14:03:30|4483.85|4483.45|4482.6|4482.2|4483.85|4483.45|4482.35|4481.95|742
1648130620000|2022-03-24 14:03:40|4482.35|4481.95|4483.6|4483.2|4483.6|4483.2|4482.35|4481.95|402
1648130630000|2022-03-24 14:03:50|4483.85|4483.45|4483.6|4483.2|4484.1|4483.7|4483.6|4483.2|611
1648130640000|2022-03-24 14:04:00|4483.85|4483.45|4482.1|4481.7|4484.1|4483.7|4482.1|4481.7|654
1648130650000|2022-03-24 14:04:10|4482.35|4481.95|4482.85|4482.45|4483.1|4482.7|4482.1|4481.7|347
1648130660000|2022-03-24 14:04:20|4482.72|4482.32|4481.85|4481.45|4483.1|4482.7|4481.85|4481.45|357
1648130670000|2022-03-24 14:04:30|4481.6|4481.2|4482.1|4481.7|4482.6|4482.2|4481.6|4481.2|585
1648130680000|2022-03-24 14:04:40|4482.35|4481.95|4481.85|4481.45|4482.47|4482.07|4481.6|4481.2|421
1648130690000|2022-03-24 14:04:50|4482.1|4481.7|4482.1|4481.7|4482.1|4481.7|4481.6|4481.2|238
1648130700000|2022-03-24 14:05:00|4482.6|4482.2|4484.1|4483.7|4484.1|4483.7|4482.35|4481.95|881
1648130710000|2022-03-24 14:05:10|4484.6|4484.2|4485.85|4485.45|4485.85|4485.45|4484.1|4483.7|1230
1648130720000|2022-03-24 14:05:20|4485.6|4485.2|4485.1|4484.7|4485.6|4485.2|4484.35|4483.95|637
1648130730000|2022-03-24 14:05:30|4485.35|4484.95|4484.85|4484.45|4485.35|4484.95|4484.6|4484.2|324
1648130740000|2022-03-24 14:05:40|4484.6|4484.2|4484.47|4484.07|4484.6|4484.2|4484.1|4483.7|318
1648130750000|2022-03-24 14:05:50|4484.6|4484.2|4484.6|4484.2|4485.1|4484.7|4484.35|4483.95|348
1648130760000|2022-03-24 14:06:00|4484.85|4484.45|4484.6|4484.2|4485.6|4485.2|4484.6|4484.2|567
1648130770000|2022-03-24 14:06:10|4484.1|4483.7|4483.85|4483.45|4484.6|4484.2|4483.85|4483.45|514
1648130780000|2022-03-24 14:06:20|4483.6|4483.2|4481.85|4481.45|4483.6|4483.2|4481.85|4481.45|1080
1648130790000|2022-03-24 14:06:30|4481.6|4481.2|4482.22|4481.82|4482.35|4481.95|4481.6|4481.2|702
1648130800000|2022-03-24 14:06:40|4482.35|4481.95|4483.1|4482.7|4483.35|4482.95|4482.1|4481.7|410
1648130810000|2022-03-24 14:06:50|4482.85|4482.45|4482.6|4482.2|4483.35|4482.95|4482.6|4482.2|296
1648130820000|2022-03-24 14:07:00|4482.35|4481.95|4481.85|4481.45|4482.35|4481.95|4481.22|4480.82|883
1648130830000|2022-03-24 14:07:10|4481.6|4481.2|4480.35|4479.95|4481.85|4481.45|4480.35|4479.95|797
1648130840000|2022-03-24 14:07:20|4480.6|4480.2|4481.35|4480.95|4481.85|4481.45|4480.35|4479.95|456
1648130850000|2022-03-24 14:07:30|4481.6|4481.2|4482.1|4481.7|4482.35|4481.95|4481.6|4481.2|466
1648130860000|2022-03-24 14:07:40|4481.85|4481.45|4482.1|4481.7|4482.1|4481.7|4481.6|4481.2|281
1648130870000|2022-03-24 14:07:50|4482.35|4481.95|4482.85|4482.45|4482.85|4482.45|4482.35|4481.95|466
1648130880000|2022-03-24 14:08:00|4483.1|4482.7|4482.1|4481.7|4483.35|4482.95|4482.1|4481.7|458
1648130890000|2022-03-24 14:08:10|4482.35|4481.95|4482.6|4482.2|4483.1|4482.7|4481.6|4481.2|425
1648130900000|2022-03-24 14:08:20|4482.35|4481.95|4482.97|4482.57|4482.97|4482.57|4482.35|4481.95|332
1648130910000|2022-03-24 14:08:30|4483.1|4482.7|4483.35|4482.95|4483.6|4483.2|4482.85|4482.45|331
1648130920000|2022-03-24 14:08:40|4483.22|4482.82|4482.35|4481.95|4483.6|4483.2|4482.35|4481.95|548
1648130930000|2022-03-24 14:08:50|4481.85|4481.45|4481.35|4480.95|4481.85|4481.45|4481.1|4480.7|529
1648130940000|2022-03-24 14:09:00|4480.85|4480.45|4481.1|4480.7|4481.1|4480.7|4480.1|4479.7|642
1648130950000|2022-03-24 14:09:10|4481.6|4481.2|4482.6|4482.2|4482.85|4482.45|4481.6|4481.2|561
1648130960000|2022-03-24 14:09:20|4482.35|4481.95|4482.6|4482.2|4482.6|4482.2|4481.6|4481.2|284
1648130970000|2022-03-24 14:09:30|4482.72|4482.32|4481.6|4481.2|4482.85|4482.45|4481.6|4481.2|349
1648130980000|2022-03-24 14:09:40|4481.72|4481.32|4482.85|4482.45|4483.1|4482.7|4481.6|4481.2|478
1648130990000|2022-03-24 14:09:50|4482.6|4482.2|4483.35|4482.95|4483.35|4482.95|4482.6|4482.2|395
1648131000000|2022-03-24 14:10:00|4483.6|4483.2|4482.6|4482.2|4484.35|4483.95|4481.85|4481.45|860
1648131010000|2022-03-24 14:10:10|4482.72|4482.32|4481.6|4481.2|4482.97|4482.57|4481.35|4480.95|663
1648131020000|2022-03-24 14:10:20|4481.35|4480.95|4479.35|4478.95|4481.6|4481.2|4479.35|4478.95|786
1648131030000|2022-03-24 14:10:30|4479.1|4478.7|4479.6|4479.2|4480.6|4480.2|4479.1|4478.7|822
1648131040000|2022-03-24 14:10:40|4479.72|4479.32|4478.6|4478.2|4479.72|4479.32|4478.6|4478.2|841
1648131050000|2022-03-24 14:10:50|4478.85|4478.45|4478.85|4478.45|4478.85|4478.45|4477.85|4477.45|875
1648131060000|2022-03-24 14:11:00|4478.6|4478.2|4478.85|4478.45|4479.1|4478.7|4478.35|4477.95|843
1648131070000|2022-03-24 14:11:10|4479.1|4478.7|4479.6|4479.2|4480.1|4479.7|4479.1|4478.7|553
1648131080000|2022-03-24 14:11:20|4479.1|4478.7|4479.85|4479.45|4480.1|4479.7|4479.1|4478.7|437
1648131090000|2022-03-24 14:11:30|4480.1|4479.7|4479.85|4479.45|4480.35|4479.95|4479.85|4479.45|268
1648131100000|2022-03-24 14:11:40|4480.1|4479.7|4479.35|4478.95|4480.1|4479.7|4479.35|4478.95|385
1648131110000|2022-03-24 14:11:50|4479.6|4479.2|4480.1|4479.7|4480.6|4480.2|4479.47|4479.07|290
1648131120000|2022-03-24 14:12:00|4480.35|4479.95|4479.6|4479.2|4480.6|4480.2|4479.6|4479.2|480
1648131130000|2022-03-24 14:12:10|4479.72|4479.32|4478.6|4478.2|4479.72|4479.32|4477.85|4477.45|620
1648131140000|2022-03-24 14:12:20|4478.35|4477.95|4478.85|4478.45|4478.97|4478.57|4478.1|4477.7|458
1648131150000|2022-03-24 14:12:30|4479.1|4478.7|4479.35|4478.95|4479.6|4479.2|4478.85|4478.45|288
1648131160000|2022-03-24 14:12:40|4479.6|4479.2|4480.6|4480.2|4480.85|4480.45|4479.1|4478.7|440
1648131170000|2022-03-24 14:12:50|4480.85|4480.45|4481.22|4480.82|4481.35|4480.95|4480.6|4480.2|415
1648131180000|2022-03-24 14:13:00|4481.35|4480.95|4481.35|4480.95|4482.6|4482.2|4481.35|4480.95|672
1648131190000|2022-03-24 14:13:10|4481.1|4480.7|4481.35|4480.95|4481.6|4481.2|4480.85|4480.45|338
1648131200000|2022-03-24 14:13:20|4481.47|4481.07|4482.85|4482.45|4483.1|4482.7|4481.47|4481.07|523
1648131210000|2022-03-24 14:13:30|4482.6|4482.2|4482.6|4482.2|4483.35|4482.95|4482.35|4481.95|446
1648131220000|2022-03-24 14:13:40|4482.72|4482.32|4480.85|4480.45|4482.85|4482.45|4480.85|4480.45|466
1648131230000|2022-03-24 14:13:50|4481.1|4480.7|4480.35|4479.95|4481.1|4480.7|4480.35|4479.95|357
1648131240000|2022-03-24 14:14:00|4479.85|4479.45|4478.85|4478.45|4480.35|4479.95|4478.6|4478.2|650
1648131250000|2022-03-24 14:14:10|4479.1|4478.7|4479.85|4479.45|4479.85|4479.45|4478.85|4478.45|392
1648131260000|2022-03-24 14:14:20|4480.1|4479.7|4479.6|4479.2|4480.35|4479.95|4479.6|4479.2|355
1648131270000|2022-03-24 14:14:30|4479.85|4479.45|4481.6|4481.2|4481.6|4481.2|4479.85|4479.45|772
1648131280000|2022-03-24 14:14:40|4481.35|4480.95|4481.35|4480.95|4481.6|4481.2|4481.1|4480.7|544
1648131290000|2022-03-24 14:14:50|4481.47|4481.07|4481.1|4480.7|4481.47|4481.07|4480.35|4479.95|514
1648131300000|2022-03-24 14:15:00|4481.35|4480.95|4480.6|4480.2|4481.6|4481.2|4480.1|4479.7|450
1648131310000|2022-03-24 14:15:10|4480.35|4479.95|4482.1|4481.7|4482.1|4481.7|4480.35|4479.95|375
1648131320000|2022-03-24 14:15:20|4481.6|4481.2|4480.85|4480.45|4481.6|4481.2|4480.6|4480.2|369
1648131330000|2022-03-24 14:15:30|4480.6|4480.2|4480.35|4479.95|4480.85|4480.45|4479.85|4479.45|543
1648131340000|2022-03-24 14:15:40|4480.6|4480.2|4481.22|4480.82|4481.35|4480.95|4480.1|4479.7|405
1648131350000|2022-03-24 14:15:50|4481.1|4480.7|4481.1|4480.7|4481.85|4481.45|4480.97|4480.57|339
1648131360000|2022-03-24 14:16:00|4480.85|4480.45|4479.22|4478.82|4480.85|4480.45|4479.1|4478.7|577
1648131370000|2022-03-24 14:16:10|4479.35|4478.95|4478.85|4478.45|4479.6|4479.2|4478.6|4478.2|517
1648131380000|2022-03-24 14:16:20|4478.72|4478.32|4478.1|4477.7|4478.85|4478.45|4477.85|4477.45|519
1648131390000|2022-03-24 14:16:30|4477.85|4477.45|4477.85|4477.45|4478.6|4478.2|4477.85|4477.45|445
1648131400000|2022-03-24 14:16:40|4478.1|4477.7|4478.6|4478.2|4478.85|4478.45|4477.85|4477.45|584
1648131410000|2022-03-24 14:16:50|4478.35|4477.95|4478.35|4477.95|4478.6|4478.2|4477.85|4477.45|290
1648131420000|2022-03-24 14:17:00|4478.85|4478.45|4478.6|4478.2|4479.22|4478.82|4478.35|4477.95|589
1648131430000|2022-03-24 14:17:10|4478.72|4478.32|4478.6|4478.2|4479.1|4478.7|4478.35|4477.95|319
1648131440000|2022-03-24 14:17:20|4478.35|4477.95|4478.6|4478.2|4478.85|4478.45|4478.1|4477.7|380
1648131450000|2022-03-24 14:17:30|4478.35|4477.95|4478.35|4477.95|4478.35|4477.95|4477.85|4477.45|612
1648131460000|2022-03-24 14:17:40|4478.1|4477.7|4477.85|4477.45|4478.1|4477.7|4477.85|4477.45|317
1648131470000|2022-03-24 14:17:50|4476.1|4475.7|4475.35|4474.95|4476.1|4475.7|4474.85|4474.45|2040
1648131480000|2022-03-24 14:18:00|4475.6|4475.2|4475.6|4475.2|4475.85|4475.45|4475.1|4474.7|502
1648131490000|2022-03-24 14:18:10|4475.85|4475.45|4473.1|4472.7|4475.85|4475.45|4473.1|4472.7|1667
1648131500000|2022-03-24 14:18:20|4472.85|4472.45|4472.1|4471.7|4473.47|4473.07|4471.85|4471.45|1130
1648131510000|2022-03-24 14:18:30|4471.85|4471.45|4471.85|4471.45|4472.1|4471.7|4471.35|4470.95|995
1648131520000|2022-03-24 14:18:40|4471.6|4471.2|4472.1|4471.7|4472.35|4471.95|4471.6|4471.2|628
1648131530000|2022-03-24 14:18:50|4472.35|4471.95|4471.47|4471.07|4472.35|4471.95|4471.35|4470.95|448
1648131540000|2022-03-24 14:19:00|4471.35|4470.95|4471.1|4470.7|4471.6|4471.2|4470.85|4470.45|862
1648131550000|2022-03-24 14:19:10|4470.85|4470.45|4470.35|4469.95|4471.1|4470.7|4470.35|4469.95|891
1648131560000|2022-03-24 14:19:20|4470.1|4469.7|4471.35|4470.95|4471.85|4471.45|4470.1|4469.7|836
1648131570000|2022-03-24 14:19:30|4471.22|4470.82|4472.1|4471.7|4472.1|4471.7|4471.1|4470.7|406
1648131580000|2022-03-24 14:19:40|4472.35|4471.95|4472.1|4471.7|4472.6|4472.2|4471.6|4471.2|499
1648131590000|2022-03-24 14:19:50|4472.35|4471.95|4472.6|4472.2|4472.6|4472.2|4472.1|4471.7|170
1648131600000|2022-03-24 14:20:00|4472.85|4472.45|4474.1|4473.7|4474.6|4474.2|4472.85|4472.45|898
1648131610000|2022-03-24 14:20:10|4473.85|4473.45|4474.1|4473.7|4474.6|4474.2|4473.6|4473.2|535
1648131620000|2022-03-24 14:20:20|4474.35|4473.95|4473.6|4473.2|4474.35|4473.95|4473.35|4472.95|647
1648131630000|2022-03-24 14:20:30|4473.47|4473.07|4471.85|4471.45|4473.47|4473.07|4471.85|4471.45|918
1648131640000|2022-03-24 14:20:40|4471.6|4471.2|4470.85|4470.45|4472.35|4471.95|4470.85|4470.45|498
1648131650000|2022-03-24 14:20:50|4470.35|4469.95|4471.85|4471.45|4471.85|4471.45|4470.35|4469.95|803
1648131660000|2022-03-24 14:21:00|4472.1|4471.7|4472.35|4471.95|4473.35|4472.95|4471.85|4471.45|619
1648131670000|2022-03-24 14:21:10|4472.1|4471.7|4471.85|4471.45|4472.35|4471.95|4471.6|4471.2|231
1648131680000|2022-03-24 14:21:20|4471.72|4471.32|4472.1|4471.7|4472.1|4471.7|4471.1|4470.7|220
1648131690000|2022-03-24 14:21:30|4471.85|4471.45|4472.6|4472.2|4472.85|4472.45|4471.85|4471.45|265
1648131700000|2022-03-24 14:21:40|4472.85|4472.45|4473.6|4473.2|4473.6|4473.2|4472.85|4472.45|236
1648131710000|2022-03-24 14:21:50|4473.85|4473.45|4473.6|4473.2|4474.6|4474.2|4473.35|4472.95|716
1648131720000|2022-03-24 14:22:00|4473.85|4473.45|4474.35|4473.95|4475.1|4474.7|4473.85|4473.45|657
1648131730000|2022-03-24 14:22:10|4474.1|4473.7|4474.6|4474.2|4474.85|4474.45|4474.1|4473.7|415
1648131740000|2022-03-24 14:22:20|4474.1|4473.7|4474.35|4473.95|4474.6|4474.2|4474.1|4473.7|205
1648131750000|2022-03-24 14:22:30|4474.6|4474.2|4474.6|4474.2|4475.1|4474.7|4474.1|4473.7|479
1648131760000|2022-03-24 14:22:40|4474.47|4474.07|4474.1|4473.7|4474.6|4474.2|4473.85|4473.45|334
1648131770000|2022-03-24 14:22:50|4473.97|4473.57|4474.6|4474.2|4474.85|4474.45|4473.85|4473.45|391
1648131780000|2022-03-24 14:23:00|4474.85|4474.45|4474.35|4473.95|4475.35|4474.95|4474.1|4473.7|475
1648131790000|2022-03-24 14:23:10|4474.47|4474.07|4474.85|4474.45|4475.1|4474.7|4474.35|4473.95|216
1648131800000|2022-03-24 14:23:20|4474.6|4474.2|4475.35|4474.95|4475.35|4474.95|4474.6|4474.2|159
1648131810000|2022-03-24 14:23:30|4475.1|4474.7|4474.72|4474.32|4475.35|4474.95|4474.6|4474.2|280
1648131820000|2022-03-24 14:23:40|4474.6|4474.2|4474.6|4474.2|4475.1|4474.7|4474.6|4474.2|142
1648131830000|2022-03-24 14:23:50|4474.35|4473.95|4474.35|4473.95|4474.85|4474.45|4474.1|4473.7|274
1648131840000|2022-03-24 14:24:00|4474.1|4473.7|4475.1|4474.7|4475.1|4474.7|4474.1|4473.7|312
1648131850000|2022-03-24 14:24:10|4474.85|4474.45|4475.1|4474.7|4475.35|4474.95|4474.6|4474.2|214
1648131860000|2022-03-24 14:24:20|4474.85|4474.45|4473.1|4472.7|4474.85|4474.45|4472.85|4472.45|489
1648131870000|2022-03-24 14:24:30|4472.85|4472.45|4473.1|4472.7|4473.35|4472.95|4472.1|4471.7|505
1648131880000|2022-03-24 14:24:40|4472.85|4472.45|4472.6|4472.2|4473.1|4472.7|4472.35|4471.95|466
1648131890000|2022-03-24 14:24:50|4472.35|4471.95|4472.35|4471.95|4472.6|4472.2|4472.1|4471.7|450
1648131900000|2022-03-24 14:25:00|4472.1|4471.7|4473.6|4473.2|4473.85|4473.45|4472.1|4471.7|868
1648131910000|2022-03-24 14:25:10|4473.35|4472.95|4474.35|4473.95|4474.6|4474.2|4472.85|4472.45|401
1648131920000|2022-03-24 14:25:20|4474.1|4473.7|4474.1|4473.7|4474.35|4473.95|4473.85|4473.45|360
1648131930000|2022-03-24 14:25:30|4473.85|4473.45|4473.85|4473.45|4474.1|4473.7|4473.1|4472.7|309
1648131940000|2022-03-24 14:25:40|4474.1|4473.7|4473.35|4472.95|4474.1|4473.7|4473.1|4472.7|236
1648131950000|2022-03-24 14:25:50|4473.1|4472.7|4473.6|4473.2|4473.6|4473.2|4473.1|4472.7|129
1648131960000|2022-03-24 14:26:00|4473.47|4473.07|4472.6|4472.2|4473.6|4473.2|4472.1|4471.7|552
1648131970000|2022-03-24 14:26:10|4472.35|4471.95|4472.35|4471.95|4472.6|4472.2|4471.6|4471.2|558
1648131980000|2022-03-24 14:26:20|4472.6|4472.2|4471.85|4471.45|4472.6|4472.2|4471.85|4471.45|480
1648131990000|2022-03-24 14:26:30|4471.47|4471.07|4470.85|4470.45|4471.47|4471.07|4470.35|4469.95|798
1648132000000|2022-03-24 14:26:40|4470.6|4470.2|4470.85|4470.45|4471.35|4470.95|4470.6|4470.2|236
1648132010000|2022-03-24 14:26:50|4470.6|4470.2|4470.35|4469.95|4470.85|4470.45|4470.35|4469.95|311
1648132020000|2022-03-24 14:27:00|4470.6|4470.2|4469.6|4469.2|4470.85|4470.45|4469.6|4469.2|750
1648132030000|2022-03-24 14:27:10|4469.35|4468.95|4471.1|4470.7|4471.1|4470.7|4469.35|4468.95|816
1648132040000|2022-03-24 14:27:20|4471.22|4470.82|4472.35|4471.95|4472.35|4471.95|4471.22|4470.82|608
1648132050000|2022-03-24 14:27:30|4472.1|4471.7|4471.35|4470.95|4472.35|4471.95|4471.1|4470.7|509
1648132060000|2022-03-24 14:27:40|4470.85|4470.45|4471.1|4470.7|4471.6|4471.2|4470.85|4470.45|521
1648132070000|2022-03-24 14:27:50|4471.35|4470.95|4471.35|4470.95|4471.85|4471.45|4470.85|4470.45|301
1648132080000|2022-03-24 14:28:00|4471.6|4471.2|4471.35|4470.95|4471.6|4471.2|4471.35|4470.95|434
1648132090000|2022-03-24 14:28:10|4471.22|4470.82|4471.22|4470.82|4471.85|4471.45|4471.1|4470.7|185
1648132100000|2022-03-24 14:28:20|4471.35|4470.95|4471.85|4471.45|4472.35|4471.95|4471.35|4470.95|303
1648132110000|2022-03-24 14:28:30|4471.6|4471.2|4471.35|4470.95|4471.85|4471.45|4471.35|4470.95|202
1648132120000|2022-03-24 14:28:40|4471.22|4470.82|4471.85|4471.45|4471.85|4471.45|4471.1|4470.7|208
1648132130000|2022-03-24 14:28:50|4471.6|4471.2|4471.35|4470.95|4471.85|4471.45|4471.22|4470.82|318
1648132140000|2022-03-24 14:29:00|4471.85|4471.45|4472.1|4471.7|4473.1|4472.7|4471.6|4471.2|546
1648132150000|2022-03-24 14:29:10|4471.85|4471.45|4472.35|4471.95|4472.85|4472.45|4471.85|4471.45|354
1648132160000|2022-03-24 14:29:20|4472.85|4472.45|4473.1|4472.7|4473.22|4472.82|4472.6|4472.2|219
1648132170000|2022-03-24 14:29:30|4472.85|4472.45|4472.1|4471.7|4472.85|4472.45|4471.85|4471.45|426
1648132180000|2022-03-24 14:29:40|4471.85|4471.45|4470.85|4470.45|4471.85|4471.45|4470.85|4470.45|625
1648132190000|2022-03-24 14:29:50|4471.1|4470.7|4471.1|4470.7|4471.35|4470.95|4470.6|4470.2|295
1648132200000|2022-03-24 14:30:00|4470.85|4470.45|4470.85|4470.45|4471.35|4470.95|4470.6|4470.2|330
1648132210000|2022-03-24 14:30:10|4470.72|4470.32|4471.1|4470.7|4471.35|4470.95|4470.47|4470.07|388
1648132220000|2022-03-24 14:30:20|4470.97|4470.57|4470.6|4470.2|4471.22|4470.82|4470.6|4470.2|632
1648132230000|2022-03-24 14:30:30|4470.1|4469.7|4469.1|4468.7|4470.1|4469.7|4468.85|4468.45|1563
1648132240000|2022-03-24 14:30:40|4468.85|4468.45|4468.85|4468.45|4469.35|4468.95|4468.6|4468.2|649
1648132250000|2022-03-24 14:30:50|4468.6|4468.2|4470.35|4469.95|4470.35|4469.95|4468.6|4468.2|552
1648132260000|2022-03-24 14:31:00|4470.6|4470.2|4472.1|4471.7|4473.22|4472.82|4470.6|4470.2|1230
1648132270000|2022-03-24 14:31:10|4472.35|4471.95|4472.6|4472.2|4473.35|4472.95|4472.22|4471.82|556
1648132280000|2022-03-24 14:31:20|4472.47|4472.07|4473.6|4473.2|4473.85|4473.45|4472.35|4471.95|339
1648132290000|2022-03-24 14:31:30|4473.85|4473.45|4473.35|4472.95|4473.85|4473.45|4472.97|4472.57|269
1648132300000|2022-03-24 14:31:40|4473.1|4472.7|4472.1|4471.7|4473.1|4472.7|4472.1|4471.7|353
1648132310000|2022-03-24 14:31:50|4471.85|4471.45|4472.1|4471.7|4472.6|4472.2|4471.6|4471.2|277
1648132320000|2022-03-24 14:32:00|4472.35|4471.95|4472.47|4472.07|4473.35|4472.95|4472.35|4471.95|435
1648132330000|2022-03-24 14:32:10|4472.6|4472.2|4473.1|4472.7|4473.22|4472.82|4472.35|4471.95|266
1648132340000|2022-03-24 14:32:20|4473.35|4472.95|4473.85|4473.45|4473.85|4473.45|4472.85|4472.45|528
1648132350000|2022-03-24 14:32:30|4473.72|4473.32|4475.35|4474.95|4475.6|4475.2|4473.6|4473.2|1143
1648132360000|2022-03-24 14:32:40|4475.6|4475.2|4477.85|4477.45|4478.1|4477.7|4475.6|4475.2|1479
1648132370000|2022-03-24 14:32:50|4478.22|4477.82|4478.35|4477.95|4478.47|4478.07|4477.85|4477.45|930
1648132380000|2022-03-24 14:33:00|4479.1|4478.7|4478.1|4477.7|4479.35|4478.95|4477.6|4477.2|1409
1648132390000|2022-03-24 14:33:10|4478.35|4477.95|4478.6|4478.2|4478.6|4478.2|4477.6|4477.2|546
1648132400000|2022-03-24 14:33:20|4478.85|4478.45|4479.1|4478.7|4479.85|4479.45|4478.85|4478.45|884
1648132410000|2022-03-24 14:33:30|4478.6|4478.2|4478.85|4478.45|4479.1|4478.7|4478.6|4478.2|281
1648132420000|2022-03-24 14:33:40|4479.1|4478.7|4479.35|4478.95|4479.85|4479.45|4478.6|4478.2|756
1648132430000|2022-03-24 14:33:50|4479.1|4478.7|4479.35|4478.95|4479.35|4478.95|4478.85|4478.45|278
1648132440000|2022-03-24 14:34:00|4479.1|4478.7|4480.1|4479.7|4480.1|4479.7|4478.6|4478.2|595
1648132450000|2022-03-24 14:34:10|4480.85|4480.45|4481.35|4480.95|4481.47|4481.07|4480.6|4480.2|951
1648132460000|2022-03-24 14:34:20|4481.6|4481.2|4481.35|4480.95|4481.6|4481.2|4480.85|4480.45|498
1648132470000|2022-03-24 14:34:30|4481.6|4481.2|4481.85|4481.45|4481.85|4481.45|4481.35|4480.95|729
1648132480000|2022-03-24 14:34:40|4482.1|4481.7|4481.6|4481.2|4482.1|4481.7|4481.6|4481.2|423
1648132490000|2022-03-24 14:34:50|4481.85|4481.45|4481.1|4480.7|4481.85|4481.45|4481.1|4480.7|638
1648132500000|2022-03-24 14:35:00|4481.35|4480.95|4481.35|4480.95|4481.85|4481.45|4481.1|4480.7|333
1648132510000|2022-03-24 14:35:10|4481.6|4481.2|4480.6|4480.2|4481.6|4481.2|4480.6|4480.2|561
1648132520000|2022-03-24 14:35:20|4480.35|4479.95|4481.35|4480.95|4481.6|4481.2|4480.35|4479.95|556
1648132530000|2022-03-24 14:35:30|4481.6|4481.2|4481.85|4481.45|4482.6|4482.2|4481.6|4481.2|813
1648132540000|2022-03-24 14:35:40|4482.1|4481.7|4482.85|4482.45|4482.85|4482.45|4482.1|4481.7|527
1648132550000|2022-03-24 14:35:50|4482.6|4482.2|4483.1|4482.7|4483.1|4482.7|4482.35|4481.95|355
1648132560000|2022-03-24 14:36:00|4482.85|4482.45|4481.85|4481.45|4483.1|4482.7|4481.6|4481.2|445
1648132570000|2022-03-24 14:36:10|4481.97|4481.57|4481.35|4480.95|4481.97|4481.57|4481.1|4480.7|236
1648132580000|2022-03-24 14:36:20|4481.6|4481.2|4481.1|4480.7|4481.6|4481.2|4480.85|4480.45|269
1648132590000|2022-03-24 14:36:30|4481.35|4480.95|4481.1|4480.7|4481.6|4481.2|4481.1|4480.7|335
1648132600000|2022-03-24 14:36:40|4480.85|4480.45|4480.97|4480.57|4481.1|4480.7|4480.6|4480.2|258
1648132610000|2022-03-24 14:36:50|4481.1|4480.7|4480.35|4479.95|4481.1|4480.7|4480.35|4479.95|311
1648132620000|2022-03-24 14:37:00|4480.47|4480.07|4479.85|4479.45|4480.85|4480.45|4479.6|4479.2|597
1648132630000|2022-03-24 14:37:10|4480.1|4479.7|4480.72|4480.32|4480.85|4480.45|4479.6|4479.2|329
1648132640000|2022-03-24 14:37:20|4480.6|4480.2|4480.35|4479.95|4480.6|4480.2|4480.1|4479.7|206
1648132650000|2022-03-24 14:37:30|4480.85|4480.45|4480.6|4480.2|4481.35|4480.95|4480.6|4480.2|332
1648132660000|2022-03-24 14:37:40|4479.85|4479.45|4479.6|4479.2|4479.85|4479.45|4479.6|4479.2|510
1648132670000|2022-03-24 14:37:50|4479.35|4478.95|4479.85|4479.45|4479.85|4479.45|4479.35|4478.95|358
1648132680000|2022-03-24 14:38:00|4479.6|4479.2|4478.35|4477.95|4479.6|4479.2|4477.85|4477.45|641
1648132690000|2022-03-24 14:38:10|4478.1|4477.7|4477.85|4477.45|4478.35|4477.95|4477.6|4477.2|521
1648132700000|2022-03-24 14:38:20|4477.6|4477.2|4477.1|4476.7|4477.6|4477.2|4476.85|4476.45|596
1648132710000|2022-03-24 14:38:30|4476.85|4476.45|4478.1|4477.7|4478.1|4477.7|4476.85|4476.45|395
1648132720000|2022-03-24 14:38:40|4477.85|4477.45|4478.35|4477.95|4478.35|4477.95|4477.6|4477.2|273
1648132730000|2022-03-24 14:38:50|4478.1|4477.7|4477.35|4476.95|4478.1|4477.7|4477.35|4476.95|480
1648132740000|2022-03-24 14:39:00|4477.85|4477.45|4477.6|4477.2|4477.85|4477.45|4477.35|4476.95|646
1648132750000|2022-03-24 14:39:10|4477.35|4476.95|4477.85|4477.45|4477.85|4477.45|4477.35|4476.95|236
1648132760000|2022-03-24 14:39:20|4477.6|4477.2|4477.85|4477.45|4477.85|4477.45|4477.35|4476.95|195
1648132770000|2022-03-24 14:39:30|4478.1|4477.7|4478.1|4477.7|4478.1|4477.7|4477.85|4477.45|229
1648132780000|2022-03-24 14:39:40|4477.85|4477.45|4477.35|4476.95|4477.97|4477.57|4477.35|4476.95|244
1648132790000|2022-03-24 14:39:50|4477.1|4476.7|4478.1|4477.7|4478.1|4477.7|4477.1|4476.7|204
1648132800000|2022-03-24 14:40:00|4478.35|4477.95|4478.1|4477.7|4478.85|4478.45|4478.1|4477.7|396
1648132810000|2022-03-24 14:40:10|4478.35|4477.95|4477.35|4476.95|4478.6|4478.2|4477.35|4476.95|508
1648132820000|2022-03-24 14:40:20|4477.1|4476.7|4476.1|4475.7|4477.35|4476.95|4476.1|4475.7|744
1648132830000|2022-03-24 14:40:30|4476.6|4476.2|4476.6|4476.2|4476.6|4476.2|4475.6|4475.2|551
1648132840000|2022-03-24 14:40:40|4476.35|4475.95|4476.1|4475.7|4476.35|4475.95|4475.6|4475.2|307
1648132850000|2022-03-24 14:40:50|4476.35|4475.95|4475.6|4475.2|4476.35|4475.95|4475.6|4475.2|352
1648132860000|2022-03-24 14:41:00|4475.85|4475.45|4476.1|4475.7|4476.1|4475.7|4475.35|4474.95|394
1648132870000|2022-03-24 14:41:10|4476.35|4475.95|4476.85|4476.45|4478.1|4477.7|4476.35|4475.95|860
1648132880000|2022-03-24 14:41:20|4477.1|4476.7|4475.85|4475.45|4477.1|4476.7|4475.85|4475.45|440
1648132890000|2022-03-24 14:41:30|4476.35|4475.95|4476.1|4475.7|4476.85|4476.45|4476.1|4475.7|424
1648132900000|2022-03-24 14:41:40|4476.35|4475.95|4475.85|4475.45|4476.35|4475.95|4475.6|4475.2|275
1648132910000|2022-03-24 14:41:50|4475.6|4475.2|4477.1|4476.7|4477.35|4476.95|4475.6|4475.2|298
1648132920000|2022-03-24 14:42:00|4477.35|4476.95|4477.6|4477.2|4478.1|4477.7|4476.85|4476.45|336
1648132930000|2022-03-24 14:42:10|4477.85|4477.45|4478.1|4477.7|4478.1|4477.7|4477.85|4477.45|485
1648132940000|2022-03-24 14:42:20|4478.22|4477.82|4478.35|4477.95|4478.35|4477.95|4477.35|4476.95|354
1648132950000|2022-03-24 14:42:30|4478.22|4477.82|4478.1|4477.7|4478.6|4478.2|4478.1|4477.7|373
1648132960000|2022-03-24 14:42:40|4477.85|4477.45|4478.35|4477.95|4478.35|4477.95|4477.35|4476.95|382
1648132970000|2022-03-24 14:42:50|4478.1|4477.7|4477.1|4476.7|4478.1|4477.7|4476.85|4476.45|350
1648132980000|2022-03-24 14:43:00|4477.22|4476.82|4476.6|4476.2|4477.22|4476.82|4476.35|4475.95|259
1648132990000|2022-03-24 14:43:10|4476.35|4475.95|4478.35|4477.95|4478.35|4477.95|4476.35|4475.95|276
1648133000000|2022-03-24 14:43:20|4478.22|4477.82|4478.1|4477.7|4478.6|4478.2|4477.85|4477.45|241
1648133010000|2022-03-24 14:43:30|4478.35|4477.95|4479.85|4479.45|4480.1|4479.7|4478.35|4477.95|991
1648133020000|2022-03-24 14:43:40|4479.6|4479.2|4478.35|4477.95|4479.6|4479.2|4478.35|4477.95|397
1648133030000|2022-03-24 14:43:50|4478.6|4478.2|4479.1|4478.7|4479.35|4478.95|4478.35|4477.95|391
1648133040000|2022-03-24 14:44:00|4478.85|4478.45|4479.1|4478.7|4479.1|4478.7|4478.35|4477.95|314
1648133050000|2022-03-24 14:44:10|4479.35|4478.95|4479.85|4479.45|4479.85|4479.45|4479.1|4478.7|254
1648133060000|2022-03-24 14:44:20|4479.97|4479.57|4479.85|4479.45|4480.1|4479.7|4479.35|4478.95|487
1648133070000|2022-03-24 14:44:30|4480.1|4479.7|4479.1|4478.7|4480.1|4479.7|4479.1|4478.7|396
1648133080000|2022-03-24 14:44:40|4479.22|4478.82|4479.85|4479.45|4480.1|4479.7|4479.22|4478.82|188
1648133090000|2022-03-24 14:44:50|4479.97|4479.57|4481.1|4480.7|4481.1|4480.7|4479.35|4478.95|443
1648133100000|2022-03-24 14:45:00|4481.35|4480.95|4481.35|4480.95|4481.6|4481.2|4480.6|4480.2|734
1648133110000|2022-03-24 14:45:10|4481.47|4481.07|4481.6|4481.2|4481.6|4481.2|4481.35|4480.95|232
1648133120000|2022-03-24 14:45:20|4481.85|4481.45|4482.1|4481.7|4483.1|4482.7|4481.85|4481.45|1066
1648133130000|2022-03-24 14:45:30|4481.85|4481.45|4482.47|4482.07|4482.72|4482.32|4481.85|4481.45|291
1648133140000|2022-03-24 14:45:40|4482.35|4481.95|4483.6|4483.2|4483.85|4483.45|4482.35|4481.95|700
1648133150000|2022-03-24 14:45:50|4483.85|4483.45|4483.85|4483.45|4484.1|4483.7|4483.35|4482.95|402
1648133160000|2022-03-24 14:46:00|4484.1|4483.7|4484.35|4483.95|4484.35|4483.95|4483.6|4483.2|688
1648133170000|2022-03-24 14:46:10|4484.6|4484.2|4484.1|4483.7|4484.6|4484.2|4484.1|4483.7|406
1648133180000|2022-03-24 14:46:20|4483.85|4483.45|4483.85|4483.45|4484.1|4483.7|4483.35|4482.95|394
1648133190000|2022-03-24 14:46:30|4483.6|4483.2|4483.85|4483.45|4484.1|4483.7|4483.35|4482.95|352
1648133200000|2022-03-24 14:46:40|4483.35|4482.95|4483.35|4482.95|4483.6|4483.2|4483.35|4482.95|253
1648133210000|2022-03-24 14:46:50|4483.6|4483.2|4483.6|4483.2|4483.85|4483.45|4483.6|4483.2|260
1648133220000|2022-03-24 14:47:00|4483.85|4483.45|4484.6|4484.2|4484.85|4484.45|4483.85|4483.45|635
1648133230000|2022-03-24 14:47:10|4484.35|4483.95|4483.35|4482.95|4484.35|4483.95|4482.6|4482.2|660
1648133240000|2022-03-24 14:47:20|4483.1|4482.7|4483.6|4483.2|4483.85|4483.45|4483.1|4482.7|431
1648133250000|2022-03-24 14:47:30|4483.85|4483.45|4484.1|4483.7|4484.35|4483.95|4483.85|4483.45|350
1648133260000|2022-03-24 14:47:40|4483.85|4483.45|4483.6|4483.2|4484.1|4483.7|4483.1|4482.7|200
1648133270000|2022-03-24 14:47:50|4483.72|4483.32|4484.35|4483.95|4484.35|4483.95|4483.6|4483.2|269
1648133280000|2022-03-24 14:48:00|4484.6|4484.2|4483.6|4483.2|4484.85|4484.45|4483.35|4482.95|618
1648133290000|2022-03-24 14:48:10|4483.35|4482.95|4485.1|4484.7|4485.1|4484.7|4483.35|4482.95|362
1648133300000|2022-03-24 14:48:20|4485.35|4484.95|4484.85|4484.45|4485.6|4485.2|4484.6|4484.2|468
1648133310000|2022-03-24 14:48:30|4485.1|4484.7|4484.35|4483.95|4485.1|4484.7|4483.85|4483.45|371
1648133320000|2022-03-24 14:48:40|4483.85|4483.45|4483.85|4483.45|4484.1|4483.7|4483.35|4482.95|316
1648133330000|2022-03-24 14:48:50|4483.72|4483.32|4484.1|4483.7|4484.35|4483.95|4483.6|4483.2|219
1648133340000|2022-03-24 14:49:00|4484.22|4483.82|4483.6|4483.2|4484.35|4483.95|4483.6|4483.2|371
1648133350000|2022-03-24 14:49:10|4483.35|4482.95|4484.35|4483.95|4484.47|4484.07|4482.85|4482.45|380
1648133360000|2022-03-24 14:49:20|4483.85|4483.45|4483.35|4482.95|4484.1|4483.7|4483.35|4482.95|305
1648133370000|2022-03-24 14:49:30|4483.22|4482.82|4483.35|4482.95|4483.6|4483.2|4483.1|4482.7|198
1648133380000|2022-03-24 14:49:40|4483.6|4483.2|4483.1|4482.7|4483.85|4483.45|4482.85|4482.45|209
1648133390000|2022-03-24 14:49:50|4483.22|4482.82|4483.6|4483.2|4484.1|4483.7|4483.22|4482.82|240
1648133400000|2022-03-24 14:50:00|4482.85|4482.45|4482.1|4481.7|4482.85|4482.45|4482.1|4481.7|839
1648133410000|2022-03-24 14:50:10|4481.85|4481.45|4481.35|4480.95|4482.1|4481.7|4480.85|4480.45|558
1648133420000|2022-03-24 14:50:20|4481.6|4481.2|4481.1|4480.7|4481.6|4481.2|4480.85|4480.45|343
1648133430000|2022-03-24 14:50:30|4480.97|4480.57|4481.6|4481.2|4481.85|4481.45|4480.97|4480.57|404
1648133440000|2022-03-24 14:50:40|4481.85|4481.45|4480.6|4480.2|4481.85|4481.45|4480.6|4480.2|539
1648133450000|2022-03-24 14:50:50|4480.1|4479.7|4481.35|4480.95|4481.35|4480.95|4480.1|4479.7|662
1648133460000|2022-03-24 14:51:00|4481.1|4480.7|4479.85|4479.45|4481.35|4480.95|4479.6|4479.2|499
1648133470000|2022-03-24 14:51:10|4479.6|4479.2|4479.85|4479.45|4480.1|4479.7|4479.35|4478.95|410
1648133480000|2022-03-24 14:51:20|4479.6|4479.2|4480.85|4480.45|4480.85|4480.45|4479.6|4479.2|270
1648133490000|2022-03-24 14:51:30|4480.6|4480.2|4480.85|4480.45|4481.1|4480.7|4480.6|4480.2|246
1648133500000|2022-03-24 14:51:40|4481.1|4480.7|4481.1|4480.7|4481.35|4480.95|4480.85|4480.45|257
1648133510000|2022-03-24 14:51:50|4481.22|4480.82|4481.6|4481.2|4481.85|4481.45|4481.1|4480.7|377
1648133520000|2022-03-24 14:52:00|4481.85|4481.45|4483.1|4482.7|4483.1|4482.7|4481.6|4481.2|701
1648133530000|2022-03-24 14:52:10|4483.35|4482.95|4483.6|4483.2|4484.1|4483.7|4483.35|4482.95|571
1648133540000|2022-03-24 14:52:20|4483.35|4482.95|4483.35|4482.95|4483.6|4483.2|4482.85|4482.45|353
1648133550000|2022-03-24 14:52:30|4483.22|4482.82|4482.85|4482.45|4483.6|4483.2|4482.85|4482.45|228
1648133560000|2022-03-24 14:52:40|4482.6|4482.2|4482.6|4482.2|4482.85|4482.45|4482.35|4481.95|286
1648133570000|2022-03-24 14:52:50|4482.85|4482.45|4482.6|4482.2|4483.35|4482.95|4482.6|4482.2|273
1648133580000|2022-03-24 14:53:00|4482.35|4481.95|4483.35|4482.95|4483.85|4483.45|4482.35|4481.95|419
1648133590000|2022-03-24 14:53:10|4483.47|4483.07|4482.85|4482.45|4483.85|4483.45|4482.6|4482.2|292
1648133600000|2022-03-24 14:53:20|4482.6|4482.2|4482.35|4481.95|4482.85|4482.45|4482.1|4481.7|279
1648133610000|2022-03-24 14:53:30|4482.1|4481.7|4481.6|4481.2|4482.35|4481.95|4481.6|4481.2|319
1648133620000|2022-03-24 14:53:40|4481.35|4480.95|4481.35|4480.95|4481.85|4481.45|4481.1|4480.7|200
1648133630000|2022-03-24 14:53:50|4481.1|4480.7|4480.85|4480.45|4481.1|4480.7|4480.85|4480.45|204
1648133640000|2022-03-24 14:54:00|4480.6|4480.2|4480.6|4480.2|4481.35|4480.95|4480.6|4480.2|426
1648133650000|2022-03-24 14:54:10|4480.85|4480.45|4481.35|4480.95|4481.6|4481.2|4480.35|4479.95|319
1648133660000|2022-03-24 14:54:20|4481.47|4481.07|4481.6|4481.2|4481.85|4481.45|4481.35|4480.95|256
1648133670000|2022-03-24 14:54:30|4481.1|4480.7|4481.6|4481.2|4481.85|4481.45|4480.85|4480.45|444
1648133680000|2022-03-24 14:54:40|4481.85|4481.45|4482.6|4482.2|4482.6|4482.2|4481.85|4481.45|178
1648133690000|2022-03-24 14:54:50|4482.85|4482.45|4481.85|4481.45|4482.85|4482.45|4481.85|4481.45|274
1648133700000|2022-03-24 14:55:00|4482.1|4481.7|4482.6|4482.2|4482.6|4482.2|4481.85|4481.45|222
1648133710000|2022-03-24 14:55:10|4482.85|4482.45|4482.1|4481.7|4483.35|4482.95|4481.97|4481.57|306
1648133720000|2022-03-24 14:55:20|4482.22|4481.82|4481.85|4481.45|4482.35|4481.95|4481.6|4481.2|160
1648133730000|2022-03-24 14:55:30|4482.1|4481.7|4480.6|4480.2|4482.1|4481.7|4480.6|4480.2|415
1648133740000|2022-03-24 14:55:40|4480.35|4479.95|4481.1|4480.7|4481.35|4480.95|4480.35|4479.95|346
1648133750000|2022-03-24 14:55:50|4481.22|4480.82|4481.85|4481.45|4481.85|4481.45|4481.1|4480.7|252
1648133760000|2022-03-24 14:56:00|4481.72|4481.32|4480.85|4480.45|4481.72|4481.32|4480.85|4480.45|210
1648133770000|2022-03-24 14:56:10|4480.6|4480.2|4480.85|4480.45|4481.1|4480.7|4480.6|4480.2|240
1648133780000|2022-03-24 14:56:20|4480.6|4480.2|4480.35|4479.95|4480.85|4480.45|4480.35|4479.95|245
1648133790000|2022-03-24 14:56:30|4480.1|4479.7|4480.35|4479.95|4480.35|4479.95|4479.1|4478.7|473
1648133800000|2022-03-24 14:56:40|4480.6|4480.2|4480.35|4479.95|4480.6|4480.2|4480.1|4479.7|193
1648133810000|2022-03-24 14:56:50|4480.6|4480.2|4480.1|4479.7|4480.6|4480.2|4480.1|4479.7|164
1648133820000|2022-03-24 14:57:00|4479.85|4479.45|4479.85|4479.45|4480.22|4479.82|4479.6|4479.2|393
1648133830000|2022-03-24 14:57:10|4479.72|4479.32|4480.85|4480.45|4480.85|4480.45|4479.35|4478.95|270
1648133840000|2022-03-24 14:57:20|4480.6|4480.2|4478.85|4478.45|4480.85|4480.45|4478.85|4478.45|374
1648133850000|2022-03-24 14:57:30|4478.6|4478.2|4478.72|4478.32|4479.1|4478.7|4478.35|4477.95|446
1648133860000|2022-03-24 14:57:40|4478.85|4478.45|4479.35|4478.95|4479.6|4479.2|4478.6|4478.2|220
1648133870000|2022-03-24 14:57:50|4479.6|4479.2|4478.85|4478.45|4479.6|4479.2|4478.6|4478.2|262
1648133880000|2022-03-24 14:58:00|4478.72|4478.32|4478.85|4478.45|4479.35|4478.95|4478.72|4478.32|263
1648133890000|2022-03-24 14:58:10|4478.97|4478.57|4478.1|4477.7|4479.1|4478.7|4477.6|4477.2|523
1648133900000|2022-03-24 14:58:20|4477.85|4477.45|4478.1|4477.7|4478.35|4477.95|4477.85|4477.45|332
1648133910000|2022-03-24 14:58:30|4477.85|4477.45|4478.35|4477.95|4478.35|4477.95|4477.85|4477.45|246
1648133920000|2022-03-24 14:58:40|4478.6|4478.2|4479.1|4478.7|4479.1|4478.7|4478.35|4477.95|396
1648133930000|2022-03-24 14:58:50|4478.85|4478.45|4479.35|4478.95|4479.35|4478.95|4478.85|4478.45|379
1648133940000|2022-03-24 14:59:00|4479.6|4479.2|4479.85|4479.45|4480.35|4479.95|4479.6|4479.2|570
1648133950000|2022-03-24 14:59:10|4479.72|4479.32|4480.35|4479.95|4480.6|4480.2|4479.6|4479.2|446
1648133960000|2022-03-24 14:59:20|4480.6|4480.2|4479.85|4479.45|4480.6|4480.2|4479.85|4479.45|243
1648133970000|2022-03-24 14:59:30|4479.6|4479.2|4479.6|4479.2|4479.85|4479.45|4479.35|4478.95|202
1648133980000|2022-03-24 14:59:40|4479.35|4478.95|4479.6|4479.2|4479.85|4479.45|4479.35|4478.95|243
1648133990000|2022-03-24 14:59:50|4479.35|4478.95|4480.1|4479.7|4480.1|4479.7|4479.35|4478.95|213
1648134000000|2022-03-24 15:00:00|4479.85|4479.45|4479.22|4478.82|4480.6|4480.2|4479.1|4478.7|724
1648134010000|2022-03-24 15:00:10|4479.35|4478.95|4480.1|4479.7|4480.1|4479.7|4478.85|4478.45|406
1648134020000|2022-03-24 15:00:20|4480.35|4479.95|4480.85|4480.45|4481.1|4480.7|4480.1|4479.7|450
1648134030000|2022-03-24 15:00:30|4480.6|4480.2|4480.85|4480.45|4480.85|4480.45|4480.22|4479.82|196
1648134040000|2022-03-24 15:00:40|4481.1|4480.7|4481.1|4480.7|4481.35|4480.95|4481.1|4480.7|256
1648134050000|2022-03-24 15:00:50|4481.35|4480.95|4482.1|4481.7|4482.1|4481.7|4481.1|4480.7|407
1648134060000|2022-03-24 15:01:00|4482.35|4481.95|4487.35|4486.95|4487.85|4487.45|4480.97|4480.57|4997
1648134070000|2022-03-24 15:01:10|4487.6|4487.2|4490.85|4490.45|4493.85|4493.45|4487.6|4487.2|4468
1648134080000|2022-03-24 15:01:20|4491.1|4490.7|4488.1|4487.7|4491.1|4490.7|4487.85|4487.45|1895
1648134090000|2022-03-24 15:01:30|4487.85|4487.45|4488.1|4487.7|4488.85|4488.45|4487.6|4487.2|1694
1648134100000|2022-03-24 15:01:40|4488.35|4487.95|4487.85|4487.45|4488.6|4488.2|4487.35|4486.95|1242
1648134110000|2022-03-24 15:01:50|4488.1|4487.7|4485.85|4485.45|4488.6|4488.2|4485.35|4484.95|1553
1648134120000|2022-03-24 15:02:00|4485.6|4485.2|4485.35|4484.95|4485.85|4485.45|4484.35|4483.95|1281
1648134130000|2022-03-24 15:02:10|4485.85|4485.45|4485.47|4485.07|4486.1|4485.7|4484.85|4484.45|618
1648134140000|2022-03-24 15:02:20|4485.35|4484.95|4488.6|4488.2|4488.6|4488.2|4484.6|4484.2|1237
1648134150000|2022-03-24 15:02:30|4488.85|4488.45|4488.6|4488.2|4488.85|4488.45|4486.85|4486.45|960
1648134160000|2022-03-24 15:02:40|4488.35|4487.95|4486.85|4486.45|4488.85|4488.45|4486.85|4486.45|1009
1648134170000|2022-03-24 15:02:50|4486.6|4486.2|4484.6|4484.2|4487.1|4486.7|4484.6|4484.2|908
1648134180000|2022-03-24 15:03:00|4484.85|4484.45|4484.85|4484.45|4485.6|4485.2|4484.35|4483.95|742
1648134190000|2022-03-24 15:03:10|4484.72|4484.32|4485.1|4484.7|4485.35|4484.95|4484.6|4484.2|448
1648134200000|2022-03-24 15:03:20|4484.85|4484.45|4484.6|4484.2|4485.35|4484.95|4484.6|4484.2|1024
1648134210000|2022-03-24 15:03:30|4484.35|4483.95|4484.72|4484.32|4484.85|4484.45|4483.85|4483.45|561
1648134220000|2022-03-24 15:03:40|4484.85|4484.45|4483.97|4483.57|4485.1|4484.7|4483.35|4482.95|574
1648134230000|2022-03-24 15:03:50|4484.1|4483.7|4484.35|4483.95|4484.35|4483.95|4483.6|4483.2|394
1648134240000|2022-03-24 15:04:00|4484.1|4483.7|4484.6|4484.2|4484.6|4484.2|4483.85|4483.45|649
1648134250000|2022-03-24 15:04:10|4484.85|4484.45|4483.1|4482.7|4484.85|4484.45|4482.85|4482.45|1647
1648134260000|2022-03-24 15:04:20|4482.85|4482.45|4482.35|4481.95|4483.35|4482.95|4482.1|4481.7|1103
1648134270000|2022-03-24 15:04:30|4482.47|4482.07|4483.35|4482.95|4483.35|4482.95|4481.85|4481.45|459
1648134280000|2022-03-24 15:04:40|4483.1|4482.7|4483.6|4483.2|4484.1|4483.7|4483.1|4482.7|428
1648134290000|2022-03-24 15:04:50|4483.85|4483.45|4485.1|4484.7|4485.1|4484.7|4483.85|4483.45|529
1648134300000|2022-03-24 15:05:00|4484.85|4484.45|4485.1|4484.7|4485.35|4484.95|4484.35|4483.95|504
1648134310000|2022-03-24 15:05:10|4484.85|4484.45|4485.6|4485.2|4485.85|4485.45|4484.47|4484.07|649
1648134320000|2022-03-24 15:05:20|4485.85|4485.45|4487.6|4487.2|4487.6|4487.2|4485.85|4485.45|964
1648134330000|2022-03-24 15:05:30|4487.35|4486.95|4487.6|4487.2|4488.1|4487.7|4486.85|4486.45|815
1648134340000|2022-03-24 15:05:40|4488.1|4487.7|4488.1|4487.7|4488.6|4488.2|4487.85|4487.45|894
1648134350000|2022-03-24 15:05:50|4488.35|4487.95|4488.35|4487.95|4489.1|4488.7|4488.1|4487.7|1276
1648134360000|2022-03-24 15:06:00|4488.6|4488.2|4488.35|4487.95|4488.85|4488.45|4488.35|4487.95|506
1648134370000|2022-03-24 15:06:10|4488.1|4487.7|4489.35|4488.95|4489.6|4489.2|4488.1|4487.7|617
1648134380000|2022-03-24 15:06:20|4489.6|4489.2|4489.6|4489.2|4490.1|4489.7|4489.35|4488.95|1046
1648134390000|2022-03-24 15:06:30|4489.1|4488.7|4488.6|4488.2|4489.35|4488.95|4488.35|4487.95|613
1648134400000|2022-03-24 15:06:40|4488.35|4487.95|4489.22|4488.82|4489.22|4488.82|4488.35|4487.95|479
1648134410000|2022-03-24 15:06:50|4489.35|4488.95|4488.85|4488.45|4489.85|4489.45|4488.6|4488.2|385
1648134420000|2022-03-24 15:07:00|4489.1|4488.7|4488.6|4488.2|4489.1|4488.7|4488.22|4487.82|499
1648134430000|2022-03-24 15:07:10|4488.35|4487.95|4488.1|4487.7|4488.85|4488.45|4488.1|4487.7|412
1648134440000|2022-03-24 15:07:20|4488.22|4487.82|4488.85|4488.45|4489.85|4489.45|4488.22|4487.82|451
1648134450000|2022-03-24 15:07:30|4488.97|4488.57|4488.35|4487.95|4489.1|4488.7|4488.35|4487.95|222
1648134460000|2022-03-24 15:07:40|4488.6|4488.2|4488.97|4488.57|4488.97|4488.57|4488.1|4487.7|453
1648134470000|2022-03-24 15:07:50|4489.1|4488.7|4488.85|4488.45|4489.1|4488.7|4488.1|4487.7|345
1648134480000|2022-03-24 15:08:00|4489.1|4488.7|4488.1|4487.7|4489.1|4488.7|4487.85|4487.45|257
1648134490000|2022-03-24 15:08:10|4488.35|4487.95|4488.35|4487.95|4488.6|4488.2|4488.1|4487.7|297
1648134500000|2022-03-24 15:08:20|4488.1|4487.7|4486.85|4486.45|4488.6|4488.2|4486.85|4486.45|569
1648134510000|2022-03-24 15:08:30|4487.1|4486.7|4484.35|4483.95|4487.1|4486.7|4484.1|4483.7|1774
1648134520000|2022-03-24 15:08:40|4484.47|4484.07|4483.85|4483.45|4484.47|4484.07|4483.6|4483.2|474
1648134530000|2022-03-24 15:08:50|4483.6|4483.2|4484.1|4483.7|4484.35|4483.95|4483.6|4483.2|427
1648134540000|2022-03-24 15:09:00|4484.22|4483.82|4483.35|4482.95|4484.35|4483.95|4482.35|4481.95|1057
1648134550000|2022-03-24 15:09:10|4483.47|4483.07|4484.6|4484.2|4484.85|4484.45|4483.47|4483.07|292
1648134560000|2022-03-24 15:09:20|4484.72|4484.32|4484.85|4484.45|4485.1|4484.7|4484.35|4483.95|238
1648134570000|2022-03-24 15:09:30|4484.6|4484.2|4485.35|4484.95|4485.35|4484.95|4484.35|4483.95|193
1648134580000|2022-03-24 15:09:40|4485.1|4484.7|4485.6|4485.2|4485.6|4485.2|4485.1|4484.7|373
1648134590000|2022-03-24 15:09:50|4485.35|4484.95|4484.85|4484.45|4486.1|4485.7|4484.85|4484.45|291
1648134600000|2022-03-24 15:10:00|4484.6|4484.2|4484.1|4483.7|4484.85|4484.45|4483.6|4483.2|476
1648134610000|2022-03-24 15:10:10|4483.85|4483.45|4484.35|4483.95|4484.35|4483.95|4483.6|4483.2|213
1648134620000|2022-03-24 15:10:20|4484.1|4483.7|4484.35|4483.95|4484.35|4483.95|4483.6|4483.2|198
1648134630000|2022-03-24 15:10:30|4484.6|4484.2|4484.1|4483.7|4484.85|4484.45|4484.1|4483.7|260
1648134640000|2022-03-24 15:10:40|4483.85|4483.45|4484.1|4483.7|4484.35|4483.95|4483.1|4482.7|316
1648134650000|2022-03-24 15:10:50|4484.35|4483.95|4484.1|4483.7|4484.85|4484.45|4483.85|4483.45|246
1648134660000|2022-03-24 15:11:00|4483.85|4483.45|4484.85|4484.45|4485.1|4484.7|4483.85|4483.45|290
1648134670000|2022-03-24 15:11:10|4485.1|4484.7|4485.85|4485.45|4486.1|4485.7|4484.85|4484.45|421
1648134680000|2022-03-24 15:11:20|4485.6|4485.2|4485.6|4485.2|4486.1|4485.7|4485.6|4485.2|162
1648134690000|2022-03-24 15:11:30|4485.35|4484.95|4486.6|4486.2|4486.85|4486.45|4485.35|4484.95|553
1648134700000|2022-03-24 15:11:40|4486.35|4485.95|4486.6|4486.2|4486.85|4486.45|4485.85|4485.45|450
1648134710000|2022-03-24 15:11:50|4486.85|4486.45|4486.85|4486.45|4487.1|4486.7|4486.6|4486.2|161
1648134720000|2022-03-24 15:12:00|4486.6|4486.2|4487.1|4486.7|4487.35|4486.95|4486.6|4486.2|589
1648134730000|2022-03-24 15:12:10|4486.85|4486.45|4487.6|4487.2|4487.6|4487.2|4486.85|4486.45|613
1648134740000|2022-03-24 15:12:20|4487.85|4487.45|4489.35|4488.95|4489.35|4488.95|4487.85|4487.45|547
1648134750000|2022-03-24 15:12:30|4489.1|4488.7|4489.6|4489.2|4489.85|4489.45|4488.1|4487.7|808
1648134760000|2022-03-24 15:12:40|4489.85|4489.45|4490.1|4489.7|4490.1|4489.7|4489.6|4489.2|616
1648134770000|2022-03-24 15:12:50|4489.85|4489.45|4489.85|4489.45|4489.85|4489.45|4489.35|4488.95|575
1648134780000|2022-03-24 15:13:00|4490.1|4489.7|4490.1|4489.7|4490.85|4490.45|4490.1|4489.7|423
1648134790000|2022-03-24 15:13:10|4490.35|4489.95|4490.6|4490.2|4491.1|4490.7|4490.35|4489.95|436
1648134800000|2022-03-24 15:13:20|4490.85|4490.45|4489.6|4489.2|4490.85|4490.45|4489.6|4489.2|389
1648134810000|2022-03-24 15:13:30|4489.47|4489.07|4489.72|4489.32|4489.72|4489.32|4489.35|4488.95|198
1648134820000|2022-03-24 15:13:40|4489.85|4489.45|4489.35|4488.95|4490.1|4489.7|4489.35|4488.95|217
1648134830000|2022-03-24 15:13:50|4489.6|4489.2|4488.47|4488.07|4489.6|4489.2|4487.85|4487.45|959
1648134840000|2022-03-24 15:14:00|4488.35|4487.95|4489.47|4489.07|4489.47|4489.07|4488.1|4487.7|530
1648134850000|2022-03-24 15:14:10|4489.35|4488.95|4490.35|4489.95|4490.35|4489.95|4489.35|4488.95|427
1648134860000|2022-03-24 15:14:20|4490.1|4489.7|4489.6|4489.2|4490.35|4489.95|4489.6|4489.2|487
1648134870000|2022-03-24 15:14:30|4489.85|4489.45|4488.35|4487.95|4489.85|4489.45|4488.35|4487.95|270
1648134880000|2022-03-24 15:14:40|4488.6|4488.2|4488.6|4488.2|4489.1|4488.7|4488.6|4488.2|268
1648134890000|2022-03-24 15:14:50|4488.35|4487.95|4489.1|4488.7|4489.1|4488.7|4488.1|4487.7|218
1648134900000|2022-03-24 15:15:00|4489.35|4488.95|4489.85|4489.45|4490.35|4489.95|4489.1|4488.7|603
1648134910000|2022-03-24 15:15:10|4489.97|4489.57|4489.35|4488.95|4490.1|4489.7|4489.1|4488.7|228
1648134920000|2022-03-24 15:15:20|4489.22|4488.82|4489.6|4489.2|4489.6|4489.2|4489.1|4488.7|141
1648134930000|2022-03-24 15:15:30|4489.35|4488.95|4489.1|4488.7|4489.6|4489.2|4489.1|4488.7|175
1648134940000|2022-03-24 15:15:40|4488.85|4488.45|4489.35|4488.95|4489.6|4489.2|4488.85|4488.45|232
1648134950000|2022-03-24 15:15:50|4489.6|4489.2|4488.85|4488.45|4489.85|4489.45|4488.85|4488.45|176
1648134960000|2022-03-24 15:16:00|4489.1|4488.7|4487.97|4487.57|4489.1|4488.7|4487.6|4487.2|357
1648134970000|2022-03-24 15:16:10|4487.85|4487.45|4487.6|4487.2|4488.1|4487.7|4487.6|4487.2|151
1648134980000|2022-03-24 15:16:20|4487.35|4486.95|4487.6|4487.2|4487.6|4487.2|4487.35|4486.95|256
1648134990000|2022-03-24 15:16:30|4488.1|4487.7|4487.85|4487.45|4488.1|4487.7|4487.6|4487.2|210
1648135000000|2022-03-24 15:16:40|4488.1|4487.7|4487.1|4486.7|4488.1|4487.7|4487.1|4486.7|305
1648135010000|2022-03-24 15:16:50|4486.85|4486.45|4487.85|4487.45|4488.1|4487.7|4486.85|4486.45|281
1648135020000|2022-03-24 15:17:00|4488.85|4488.45|4488.6|4488.2|4489.85|4489.45|4488.1|4487.7|870
1648135030000|2022-03-24 15:17:10|4488.85|4488.45|4489.1|4488.7|4489.6|4489.2|4488.85|4488.45|194
1648135040000|2022-03-24 15:17:20|4488.6|4488.2|4488.6|4488.2|4488.85|4488.45|4488.35|4487.95|512
1648135050000|2022-03-24 15:17:30|4488.85|4488.45|4488.6|4488.2|4488.85|4488.45|4488.6|4488.2|167
1648135060000|2022-03-24 15:17:40|4488.85|4488.45|4489.1|4488.7|4490.1|4489.7|4488.85|4488.45|366
1648135070000|2022-03-24 15:17:50|4489.22|4488.82|4489.22|4488.82|4489.35|4488.95|4488.85|4488.45|208
1648135080000|2022-03-24 15:18:00|4489.35|4488.95|4489.85|4489.45|4489.85|4489.45|4489.1|4488.7|277
1648135090000|2022-03-24 15:18:10|4489.6|4489.2|4489.85|4489.45|4489.85|4489.45|4489.6|4489.2|195
1648135100000|2022-03-24 15:18:20|4489.6|4489.2|4490.35|4489.95|4490.6|4490.2|4489.6|4489.2|327
1648135110000|2022-03-24 15:18:30|4490.6|4490.2|4489.85|4489.45|4490.6|4490.2|4489.6|4489.2|247
1648135120000|2022-03-24 15:18:40|4489.97|4489.57|4490.1|4489.7|4490.1|4489.7|4489.6|4489.2|565
1648135130000|2022-03-24 15:18:50|4489.85|4489.45|4490.35|4489.95|4490.6|4490.2|4489.85|4489.45|142
1648135140000|2022-03-24 15:19:00|4490.1|4489.7|4489.85|4489.45|4490.1|4489.7|4489.1|4488.7|369
1648135150000|2022-03-24 15:19:10|4489.6|4489.2|4489.85|4489.45|4489.97|4489.57|4489.6|4489.2|280
1648135160000|2022-03-24 15:19:20|4489.6|4489.2|4490.1|4489.7|4490.1|4489.7|4489.6|4489.2|182
1648135170000|2022-03-24 15:19:30|4489.85|4489.45|4491.1|4490.7|4491.1|4490.7|4489.85|4489.45|320
1648135180000|2022-03-24 15:19:40|4491.22|4490.82|4491.6|4491.2|4491.85|4491.45|4490.85|4490.45|689
1648135190000|2022-03-24 15:19:50|4491.35|4490.95|4491.85|4491.45|4491.85|4491.45|4491.35|4490.95|472
1648135200000|2022-03-24 15:20:00|4491.6|4491.2|4491.85|4491.45|4492.6|4492.2|4491.6|4491.2|912
1648135210000|2022-03-24 15:20:10|4491.6|4491.2|4492.1|4491.7|4492.35|4491.95|4491.6|4491.2|245
1648135220000|2022-03-24 15:20:20|4491.85|4491.45|4491.35|4490.95|4491.85|4491.45|4491.35|4490.95|253
1648135230000|2022-03-24 15:20:30|4491.6|4491.2|4491.35|4490.95|4491.85|4491.45|4491.35|4490.95|501
1648135240000|2022-03-24 15:20:40|4491.1|4490.7|4490.85|4490.45|4491.35|4490.95|4490.35|4489.95|655
1648135250000|2022-03-24 15:20:50|4490.6|4490.2|4490.35|4489.95|4490.85|4490.45|4490.35|4489.95|499
1648135260000|2022-03-24 15:21:00|4490.6|4490.2|4490.1|4489.7|4491.1|4490.7|4490.1|4489.7|389
1648135270000|2022-03-24 15:21:10|4490.35|4489.95|4490.6|4490.2|4490.6|4490.2|4489.85|4489.45|336
1648135280000|2022-03-24 15:21:20|4490.35|4489.95|4490.47|4490.07|4490.6|4490.2|4490.1|4489.7|333
1648135290000|2022-03-24 15:21:30|4490.35|4489.95|4490.85|4490.45|4491.22|4490.82|4490.35|4489.95|174
1648135300000|2022-03-24 15:21:40|4491.1|4490.7|4490.85|4490.45|4491.1|4490.7|4490.35|4489.95|199
1648135310000|2022-03-24 15:21:50|4490.6|4490.2|4489.6|4489.2|4490.85|4490.45|4489.35|4488.95|914
1648135320000|2022-03-24 15:22:00|4489.35|4488.95|4489.1|4488.7|4489.85|4489.45|4488.85|4488.45|765
1648135330000|2022-03-24 15:22:10|4488.85|4488.45|4488.6|4488.2|4488.85|4488.45|4488.1|4487.7|579
1648135340000|2022-03-24 15:22:20|4488.85|4488.45|4489.72|4489.32|4489.85|4489.45|4488.85|4488.45|657
1648135350000|2022-03-24 15:22:30|4489.85|4489.45|4489.35|4488.95|4489.85|4489.45|4489.1|4488.7|231
1648135360000|2022-03-24 15:22:40|4489.6|4489.2|4488.85|4488.45|4489.6|4489.2|4488.85|4488.45|312
1648135370000|2022-03-24 15:22:50|4489.35|4488.95|4490.35|4489.95|4490.35|4489.95|4489.35|4488.95|274
1648135380000|2022-03-24 15:23:00|4490.85|4490.45|4490.35|4489.95|4490.85|4490.45|4490.35|4489.95|279
1648135390000|2022-03-24 15:23:10|4490.6|4490.2|4491.1|4490.7|4491.1|4490.7|4490.6|4490.2|239
1648135400000|2022-03-24 15:23:20|4490.85|4490.45|4490.85|4490.45|4491.35|4490.95|4490.6|4490.2|315
1648135410000|2022-03-24 15:23:30|4490.72|4490.32|4491.1|4490.7|4491.1|4490.7|4490.6|4490.2|379
1648135420000|2022-03-24 15:23:40|4491.35|4490.95|4491.6|4491.2|4491.6|4491.2|4491.1|4490.7|251
1648135430000|2022-03-24 15:23:50|4491.35|4490.95|4491.47|4491.07|4491.6|4491.2|4491.35|4490.95|163
1648135440000|2022-03-24 15:24:00|4491.6|4491.2|4492.1|4491.7|4492.35|4491.95|4491.6|4491.2|582
1648135450000|2022-03-24 15:24:10|4492.35|4491.95|4491.85|4491.45|4492.35|4491.95|4491.6|4491.2|451
1648135460000|2022-03-24 15:24:20|4492.1|4491.7|4492.1|4491.7|4492.1|4491.7|4491.85|4491.45|273
1648135470000|2022-03-24 15:24:30|4491.85|4491.45|4491.6|4491.2|4492.1|4491.7|4491.6|4491.2|237
1648135480000|2022-03-24 15:24:40|4491.35|4490.95|4491.47|4491.07|4491.6|4491.2|4491.35|4490.95|296
1648135490000|2022-03-24 15:24:50|4491.35|4490.95|4492.1|4491.7|4492.1|4491.7|4491.1|4490.7|227
1648135500000|2022-03-24 15:25:00|4491.85|4491.45|4492.1|4491.7|4492.1|4491.7|4491.85|4491.45|379
1648135510000|2022-03-24 15:25:10|4492.35|4491.95|4491.35|4490.95|4492.35|4491.95|4491.35|4490.95|221
1648135520000|2022-03-24 15:25:20|4491.1|4490.7|4491.6|4491.2|4491.85|4491.45|4491.1|4490.7|224
1648135530000|2022-03-24 15:25:30|4491.85|4491.45|4492.6|4492.2|4492.6|4492.2|4491.85|4491.45|475
1648135540000|2022-03-24 15:25:40|4493.1|4492.7|4494.6|4494.2|4494.6|4494.2|4493.1|4492.7|1318
1648135550000|2022-03-24 15:25:50|4494.85|4494.45|4494.85|4494.45|4495.1|4494.7|4494.6|4494.2|1390
1648135560000|2022-03-24 15:26:00|4495.1|4494.7|4495.1|4494.7|4495.6|4495.2|4494.85|4494.45|612
1648135570000|2022-03-24 15:26:10|4495.35|4494.95|4494.85|4494.45|4495.35|4494.95|4494.6|4494.2|227
1648135580000|2022-03-24 15:26:20|4495.1|4494.7|4495.6|4495.2|4495.85|4495.45|4494.97|4494.57|421
1648135590000|2022-03-24 15:26:30|4495.72|4495.32|4495.85|4495.45|4496.1|4495.7|4495.6|4495.2|525
1648135600000|2022-03-24 15:26:40|4496.1|4495.7|4496.6|4496.2|4496.6|4496.2|4495.6|4495.2|753
1648135610000|2022-03-24 15:26:50|4496.35|4495.95|4496.85|4496.45|4497.1|4496.7|4496.35|4495.95|723
1648135620000|2022-03-24 15:27:00|4496.97|4496.57|4498.85|4498.45|4498.85|4498.45|4496.85|4496.45|3076
1648135630000|2022-03-24 15:27:10|4498.6|4498.2|4498.1|4497.7|4498.85|4498.45|4497.85|4497.45|1161
1648135640000|2022-03-24 15:27:20|4498.35|4497.95|4497.35|4496.95|4498.35|4497.95|4497.35|4496.95|439
1648135650000|2022-03-24 15:27:30|4497.1|4496.7|4497.35|4496.95|4498.1|4497.7|4497.1|4496.7|567
1648135660000|2022-03-24 15:27:40|4497.1|4496.7|4497.1|4496.7|4497.6|4497.2|4496.85|4496.45|410
1648135670000|2022-03-24 15:27:50|4496.85|4496.45|4496.85|4496.45|4497.1|4496.7|4496.6|4496.2|386
1648135680000|2022-03-24 15:28:00|4496.97|4496.57|4496.85|4496.45|4497.35|4496.95|4496.85|4496.45|390
1648135690000|2022-03-24 15:28:10|4497.1|4496.7|4498.1|4497.7|4498.1|4497.7|4497.1|4496.7|464
1648135700000|2022-03-24 15:28:20|4498.35|4497.95|4497.85|4497.45|4498.6|4498.2|4497.85|4497.45|290
1648135710000|2022-03-24 15:28:30|4498.1|4497.7|4498.1|4497.7|4498.47|4498.07|4497.85|4497.45|324
1648135720000|2022-03-24 15:28:40|4497.85|4497.45|4498.35|4497.95|4498.35|4497.95|4497.85|4497.45|590
1648135730000|2022-03-24 15:28:50|4498.22|4497.82|4498.35|4497.95|4498.35|4497.95|4497.85|4497.45|393
1648135740000|2022-03-24 15:29:00|4498.1|4497.7|4498.35|4497.95|4498.85|4498.45|4498.1|4497.7|390
1648135750000|2022-03-24 15:29:10|4498.1|4497.7|4498.76|4498.36|4498.76|4498.36|4498.1|4497.7|297
1648135760000|2022-03-24 15:29:20|4498.51|4498.11|4498.57|4498.17|4499.14|4498.74|4498.51|4498.11|248
1648135770000|2022-03-24 15:29:30|4498.82|4498.42|4498.6|4498.2|4498.85|4498.45|4498.57|4498.17|246
1648135780000|2022-03-24 15:29:40|4498.85|4498.45|4498.85|4498.45|4498.85|4498.45|4498.35|4497.95|186
1648135790000|2022-03-24 15:29:50|4499.1|4498.7|4499.35|4498.95|4499.35|4498.95|4498.6|4498.2|395
1648135800000|2022-03-24 15:30:00|4499.1|4498.7|4500.85|4500.45|4500.97|4500.57|4499.1|4498.7|1485
1648135810000|2022-03-24 15:30:10|4500.6|4500.2|4500.35|4499.95|4500.6|4500.2|4499.85|4499.45|525
1648135820000|2022-03-24 15:30:20|4500.1|4499.7|4500.6|4500.2|4500.85|4500.45|4500.1|4499.7|493
1648135830000|2022-03-24 15:30:30|4500.35|4499.95|4500.6|4500.2|4500.85|4500.45|4500.35|4499.95|304
1648135840000|2022-03-24 15:30:40|4500.85|4500.45|4499.85|4499.45|4500.85|4500.45|4499.85|4499.45|333
1648135850000|2022-03-24 15:30:50|4499.6|4499.2|4500.1|4499.7|4500.1|4499.7|4499.6|4499.2|249
1648135860000|2022-03-24 15:31:00|4500.22|4499.82|4500.6|4500.2|4500.85|4500.45|4499.85|4499.45|414
1648135870000|2022-03-24 15:31:10|4500.35|4499.95|4500.85|4500.45|4500.85|4500.45|4500.35|4499.95|233
1648135880000|2022-03-24 15:31:20|4500.72|4500.32|4500.35|4499.95|4500.85|4500.45|4500.35|4499.95|224
1648135890000|2022-03-24 15:31:30|4500.1|4499.7|4500.6|4500.2|4500.85|4500.45|4500.1|4499.7|496
1648135900000|2022-03-24 15:31:40|4500.35|4499.95|4500.1|4499.7|4500.6|4500.2|4499.97|4499.57|264
1648135910000|2022-03-24 15:31:50|4500.35|4499.95|4500.6|4500.2|4500.85|4500.45|4500.1|4499.7|394
1648135920000|2022-03-24 15:32:00|4500.85|4500.45|4500.35|4499.95|4500.97|4500.57|4500.35|4499.95|261
1648135930000|2022-03-24 15:32:10|4500.47|4500.07|4500.6|4500.2|4500.6|4500.2|4500.35|4499.95|199
1648135940000|2022-03-24 15:32:20|4500.47|4500.07|4500.1|4499.7|4500.6|4500.2|4500.1|4499.7|225
1648135950000|2022-03-24 15:32:30|4500.35|4499.95|4500.85|4500.45|4501.1|4500.7|4500.1|4499.7|543
1648135960000|2022-03-24 15:32:40|4501.1|4500.7|4500.85|4500.45|4501.35|4500.95|4500.6|4500.2|957
1648135970000|2022-03-24 15:32:50|4500.35|4499.95|4500.35|4499.95|4500.6|4500.2|4500.1|4499.7|450
1648135980000|2022-03-24 15:33:00|4500.47|4500.07|4499.85|4499.45|4500.6|4500.2|4499.85|4499.45|346
1648135990000|2022-03-24 15:33:10|4500.1|4499.7|4500.1|4499.7|4500.35|4499.95|4500.1|4499.7|223
1648136000000|2022-03-24 15:33:20|4499.85|4499.45|4499.6|4499.2|4499.85|4499.45|4499.6|4499.2|275
1648136010000|2022-03-24 15:33:30|4499.85|4499.45|4499.1|4498.7|4499.85|4499.45|4499.1|4498.7|514
1648136020000|2022-03-24 15:33:40|4499.35|4498.95|4500.1|4499.7|4500.1|4499.7|4498.85|4498.45|336
1648136030000|2022-03-24 15:33:50|4500.35|4499.95|4499.97|4499.57|4500.35|4499.95|4499.97|4499.57|184
1648136040000|2022-03-24 15:34:00|4500.1|4499.7|4499.1|4498.7|4500.1|4499.7|4498.85|4498.45|382
1648136050000|2022-03-24 15:34:10|4498.85|4498.45|4498.35|4497.95|4499.1|4498.7|4498.35|4497.95|255
1648136060000|2022-03-24 15:34:20|4498.47|4498.07|4498.35|4497.95|4498.47|4498.07|4498.35|4497.95|502
1648136070000|2022-03-24 15:34:30|4498.1|4497.7|4498.1|4497.7|4498.1|4497.7|4497.85|4497.45|698
1648136080000|2022-03-24 15:34:40|4498.35|4497.95|4499.35|4498.95|4499.6|4499.2|4498.35|4497.95|537
1648136090000|2022-03-24 15:34:50|4499.22|4498.82|4498.1|4497.7|4499.35|4498.95|4497.85|4497.45|505
1648136100000|2022-03-24 15:35:00|4497.85|4497.45|4497.6|4497.2|4498.35|4497.95|4497.6|4497.2|568
1648136110000|2022-03-24 15:35:10|4497.85|4497.45|4498.1|4497.7|4498.1|4497.7|4497.35|4496.95|488
1648136120000|2022-03-24 15:35:20|4497.97|4497.57|4497.6|4497.2|4498.1|4497.7|4497.6|4497.2|335
1648136130000|2022-03-24 15:35:30|4497.85|4497.45|4498.6|4498.2|4498.72|4498.32|4497.85|4497.45|355
1648136140000|2022-03-24 15:35:40|4498.85|4498.45|4498.6|4498.2|4499.1|4498.7|4498.6|4498.2|538
1648136150000|2022-03-24 15:35:50|4498.72|4498.32|4498.85|4498.45|4499.1|4498.7|4498.6|4498.2|267
1648136160000|2022-03-24 15:36:00|4499.1|4498.7|4499.1|4498.7|4499.85|4499.45|4498.85|4498.45|395
1648136170000|2022-03-24 15:36:10|4498.97|4498.57|4498.35|4497.95|4499.1|4498.7|4498.35|4497.95|311
1648136180000|2022-03-24 15:36:20|4498.6|4498.2|4499.1|4498.7|4499.1|4498.7|4498.6|4498.2|165
1648136190000|2022-03-24 15:36:30|4499.35|4498.95|4499.22|4498.82|4499.35|4498.95|4499.1|4498.7|206
1648136200000|2022-03-24 15:36:40|4499.1|4498.7|4498.6|4498.2|4499.22|4498.82|4498.35|4497.95|341
1648136210000|2022-03-24 15:36:50|4498.85|4498.45|4498.97|4498.57|4499.1|4498.7|4498.72|4498.32|207
1648136220000|2022-03-24 15:37:00|4499.1|4498.7|4499.1|4498.7|4499.35|4498.95|4498.85|4498.45|225
1648136230000|2022-03-24 15:37:10|4498.97|4498.57|4499.1|4498.7|4499.1|4498.7|4498.6|4498.2|155
1648136240000|2022-03-24 15:37:20|4499.35|4498.95|4499.1|4498.7|4499.35|4498.95|4499.1|4498.7|156
1648136250000|2022-03-24 15:37:30|4499.22|4498.82|4498.6|4498.2|4499.22|4498.82|4498.22|4497.82|473
1648136260000|2022-03-24 15:37:40|4498.47|4498.07|4499.1|4498.7|4499.35|4498.95|4498.1|4497.7|456
1648136270000|2022-03-24 15:37:50|4498.85|4498.45|4499.1|4498.7|4499.35|4498.95|4498.85|4498.45|159
1648136280000|2022-03-24 15:38:00|4499.35|4498.95|4499.35|4498.95|4499.6|4499.2|4498.85|4498.45|180
1648136290000|2022-03-24 15:38:10|4499.47|4499.07|4499.6|4499.2|4499.97|4499.57|4499.35|4498.95|282
1648136300000|2022-03-24 15:38:20|4499.85|4499.45|4499.85|4499.45|4500.1|4499.7|4499.85|4499.45|79
1648136310000|2022-03-24 15:38:30|4499.6|4499.2|4500.6|4500.2|4500.6|4500.2|4499.6|4499.2|330
1648136320000|2022-03-24 15:38:40|4500.35|4499.95|4500.85|4500.45|4500.85|4500.45|4500.35|4499.95|235
1648136330000|2022-03-24 15:38:50|4500.6|4500.2|4500.35|4499.95|4500.85|4500.45|4500.35|4499.95|212
1648136340000|2022-03-24 15:39:00|4500.6|4500.2|4500.6|4500.2|4501.1|4500.7|4500.6|4500.2|312
1648136350000|2022-03-24 15:39:10|4500.85|4500.45|4500.35|4499.95|4500.85|4500.45|4500.1|4499.7|176
1648136360000|2022-03-24 15:39:20|4500.6|4500.2|4500.6|4500.2|4500.85|4500.45|4500.35|4499.95|225
1648136370000|2022-03-24 15:39:30|4500.47|4500.07|4500.35|4499.95|4500.6|4500.2|4499.85|4499.45|283
1648136380000|2022-03-24 15:39:40|4500.6|4500.2|4500.35|4499.95|4500.6|4500.2|4500.1|4499.7|167
1648136390000|2022-03-24 15:39:50|4500.6|4500.2|4500.6|4500.2|4501.1|4500.7|4500.6|4500.2|271
1648136400000|2022-03-24 15:40:00|4500.85|4500.45|4500.6|4500.2|4500.85|4500.45|4500.6|4500.2|146
1648136410000|2022-03-24 15:40:10|4500.85|4500.45|4501.1|4500.7|4501.35|4500.95|4500.6|4500.2|503
1648136420000|2022-03-24 15:40:20|4500.97|4500.57|4500.85|4500.45|4500.97|4500.57|4500.85|4500.45|178
1648136430000|2022-03-24 15:40:30|4501.1|4500.7|4501.6|4501.2|4501.6|4501.2|4501.1|4500.7|599
1648136440000|2022-03-24 15:40:40|4501.85|4501.45|4502.6|4502.2|4502.85|4502.45|4501.6|4501.2|613
1648136450000|2022-03-24 15:40:50|4502.85|4502.45|4502.47|4502.07|4502.85|4502.45|4502.35|4501.95|625
1648136460000|2022-03-24 15:41:00|4502.6|4502.2|4502.6|4502.2|4502.85|4502.45|4502.6|4502.2|231
1648136470000|2022-03-24 15:41:10|4502.85|4502.45|4504.1|4503.7|4504.1|4503.7|4502.85|4502.45|1350
1648136480000|2022-03-24 15:41:20|4504.35|4503.95|4503.85|4503.45|4504.35|4503.95|4503.85|4503.45|599
1648136490000|2022-03-24 15:41:30|4503.97|4503.57|4503.6|4503.2|4504.1|4503.7|4503.35|4502.95|451
1648136500000|2022-03-24 15:41:40|4503.47|4503.07|4503.35|4502.95|4503.47|4503.07|4502.85|4502.45|311
1648136510000|2022-03-24 15:41:50|4503.47|4503.07|4502.85|4502.45|4503.6|4503.2|4502.85|4502.45|262
1648136520000|2022-03-24 15:42:00|4503.1|4502.7|4503.1|4502.7|4503.1|4502.7|4502.6|4502.2|392
1648136530000|2022-03-24 15:42:10|4503.35|4502.95|4503.85|4503.45|4503.85|4503.45|4503.35|4502.95|288
1648136540000|2022-03-24 15:42:20|4503.97|4503.57|4503.6|4503.2|4504.35|4503.95|4503.6|4503.2|1001
1648136550000|2022-03-24 15:42:30|4503.35|4502.95|4505.35|4504.95|4505.35|4504.95|4503.35|4502.95|471
1648136560000|2022-03-24 15:42:40|4506.1|4505.7|4505.6|4505.2|4506.1|4505.7|4505.35|4504.95|1299
1648136570000|2022-03-24 15:42:50|4505.85|4505.45|4506.1|4505.7|4506.1|4505.7|4505.85|4505.45|260
1648136580000|2022-03-24 15:43:00|4506.35|4505.95|4505.6|4505.2|4506.6|4506.2|4505.6|4505.2|562
1648136590000|2022-03-24 15:43:10|4505.35|4504.95|4505.35|4504.95|4505.6|4505.2|4505.35|4504.95|362
1648136600000|2022-03-24 15:43:20|4505.72|4505.32|4506.1|4505.7|4506.1|4505.7|4505.35|4504.95|559
1648136610000|2022-03-24 15:43:30|4506.35|4505.95|4505.85|4505.45|4506.35|4505.95|4505.85|4505.45|301
1648136620000|2022-03-24 15:43:40|4505.72|4505.32|4505.6|4505.2|4505.85|4505.45|4505.35|4504.95|338
1648136630000|2022-03-24 15:43:50|4505.47|4505.07|4505.6|4505.2|4505.6|4505.2|4505.35|4504.95|278
1648136640000|2022-03-24 15:44:00|4505.85|4505.45|4504.85|4504.45|4505.85|4505.45|4504.85|4504.45|390
1648136650000|2022-03-24 15:44:10|4505.1|4504.7|4504.35|4503.95|4505.35|4504.95|4504.35|4503.95|445
1648136660000|2022-03-24 15:44:20|4504.6|4504.2|4503.85|4503.45|4504.85|4504.45|4503.85|4503.45|388
1648136670000|2022-03-24 15:44:30|4504.1|4503.7|4504.35|4503.95|4504.6|4504.2|4503.85|4503.45|366
1648136680000|2022-03-24 15:44:40|4504.6|4504.2|4504.85|4504.45|4504.85|4504.45|4504.6|4504.2|339
1648136690000|2022-03-24 15:44:50|4504.97|4504.57|4505.35|4504.95|4505.35|4504.95|4504.85|4504.45|322
1648136700000|2022-03-24 15:45:00|4505.22|4504.82|4504.22|4503.82|4505.22|4504.82|4504.1|4503.7|357
1648136710000|2022-03-24 15:45:10|4504.35|4503.95|4504.1|4503.7|4504.35|4503.95|4503.6|4503.2|303
1648136720000|2022-03-24 15:45:20|4504.35|4503.95|4503.85|4503.45|4504.35|4503.95|4503.6|4503.2|259
1648136730000|2022-03-24 15:45:30|4503.6|4503.2|4504.1|4503.7|4504.1|4503.7|4503.6|4503.2|230
1648136740000|2022-03-24 15:45:40|4504.35|4503.95|4504.35|4503.95|4504.6|4504.2|4503.85|4503.45|222
1648136750000|2022-03-24 15:45:50|4504.1|4503.7|4504.35|4503.95|4504.35|4503.95|4504.1|4503.7|167
1648136760000|2022-03-24 15:46:00|4504.1|4503.7|4503.85|4503.45|4504.6|4504.2|4503.85|4503.45|299
1648136770000|2022-03-24 15:46:10|4503.6|4503.2|4503.35|4502.95|4503.72|4503.32|4503.35|4502.95|392
1648136780000|2022-03-24 15:46:20|4503.6|4503.2|4504.6|4504.2|4504.6|4504.2|4503.35|4502.95|279
1648136790000|2022-03-24 15:46:30|4504.85|4504.45|4505.1|4504.7|4505.1|4504.7|4504.6|4504.2|489
1648136800000|2022-03-24 15:46:40|4504.85|4504.45|4503.85|4503.45|4504.85|4504.45|4503.1|4502.7|914
1648136810000|2022-03-24 15:46:50|4503.97|4503.57|4503.85|4503.45|4504.1|4503.7|4503.6|4503.2|360
1648136820000|2022-03-24 15:47:00|4504.1|4503.7|4503.85|4503.45|4504.1|4503.7|4503.6|4503.2|355
1648136830000|2022-03-24 15:47:10|4504.1|4503.7|4504.6|4504.2|4504.85|4504.45|4504.1|4503.7|440
1648136840000|2022-03-24 15:47:20|4504.85|4504.45|4505.1|4504.7|4505.1|4504.7|4504.35|4503.95|217
1648136850000|2022-03-24 15:47:30|4504.85|4504.45|4504.35|4503.95|4505.1|4504.7|4504.1|4503.7|363
1648136860000|2022-03-24 15:47:40|4504.22|4503.82|4504.85|4504.45|4504.85|4504.45|4504.22|4503.82|138
1648136870000|2022-03-24 15:47:50|4505.1|4504.7|4505.1|4504.7|4505.1|4504.7|4505.1|4504.7|255
1648136880000|2022-03-24 15:48:00|4504.85|4504.45|4505.1|4504.7|4505.1|4504.7|4504.35|4503.95|350
1648136890000|2022-03-24 15:48:10|4504.85|4504.45|4504.85|4504.45|4505.35|4504.95|4504.85|4504.45|225
1648136900000|2022-03-24 15:48:20|4504.97|4504.57|4505.1|4504.7|4505.35|4504.95|4504.97|4504.57|230
1648136910000|2022-03-24 15:48:30|4505.35|4504.95|4505.1|4504.7|4505.35|4504.95|4504.6|4504.2|243
1648136920000|2022-03-24 15:48:40|4504.85|4504.45|4504.85|4504.45|4504.97|4504.57|4504.6|4504.2|182
1648136930000|2022-03-24 15:48:50|4504.97|4504.57|4504.85|4504.45|4505.35|4504.95|4504.85|4504.45|190
1648136940000|2022-03-24 15:49:00|4504.6|4504.2|4503.85|4503.45|4505.1|4504.7|4503.85|4503.45|282
1648136950000|2022-03-24 15:49:10|4503.6|4503.2|4503.47|4503.07|4503.6|4503.2|4503.35|4502.95|338
1648136960000|2022-03-24 15:49:20|4503.6|4503.2|4503.6|4503.2|4503.6|4503.2|4503.35|4502.95|174
1648136970000|2022-03-24 15:49:30|4503.47|4503.07|4502.85|4502.45|4503.6|4503.2|4502.85|4502.45|1053
1648136980000|2022-03-24 15:49:40|4503.1|4502.7|4502.85|4502.45|4503.35|4502.95|4502.6|4502.2|599
1648136990000|2022-03-24 15:49:50|4503.1|4502.7|4502.1|4501.7|4503.1|4502.7|4502.1|4501.7|1137
1648137000000|2022-03-24 15:50:00|4501.6|4501.2|4501.35|4500.95|4502.1|4501.7|4501.35|4500.95|715
1648137010000|2022-03-24 15:50:10|4501.1|4500.7|4501.35|4500.95|4501.85|4501.45|4501.1|4500.7|518
1648137020000|2022-03-24 15:50:20|4501.6|4501.2|4501.1|4500.7|4501.85|4501.45|4500.97|4500.57|345
1648137030000|2022-03-24 15:50:30|4501.35|4500.95|4500.35|4499.95|4501.35|4500.95|4500.35|4499.95|488
1648137040000|2022-03-24 15:50:40|4500.6|4500.2|4500.35|4499.95|4500.72|4500.32|4500.35|4499.95|308
1648137050000|2022-03-24 15:50:50|4500.1|4499.7|4500.35|4499.95|4500.35|4499.95|4500.1|4499.7|332
1648137060000|2022-03-24 15:51:00|4500.72|4500.32|4501.35|4500.95|4501.6|4501.2|4500.72|4500.32|799
1648137070000|2022-03-24 15:51:10|4501.6|4501.2|4500.85|4500.45|4501.6|4501.2|4500.85|4500.45|298
1648137080000|2022-03-24 15:51:20|4501.1|4500.7|4501.1|4500.7|4501.1|4500.7|4500.85|4500.45|381
1648137090000|2022-03-24 15:51:30|4501.35|4500.95|4502.1|4501.7|4502.1|4501.7|4501.35|4500.95|250
1648137100000|2022-03-24 15:51:40|4501.85|4501.45|4501.1|4500.7|4502.1|4501.7|4501.1|4500.7|217
1648137110000|2022-03-24 15:51:50|4500.85|4500.45|4501.35|4500.95|4501.6|4501.2|4500.85|4500.45|261
1648137120000|2022-03-24 15:52:00|4501.6|4501.2|4501.6|4501.2|4501.85|4501.45|4501.35|4500.95|259
1648137130000|2022-03-24 15:52:10|4501.85|4501.45|4501.85|4501.45|4501.85|4501.45|4501.35|4500.95|236
1648137140000|2022-03-24 15:52:20|4501.35|4500.95|4501.35|4500.95|4501.6|4501.2|4501.1|4500.7|309
1648137150000|2022-03-24 15:52:30|4501.6|4501.2|4501.35|4500.95|4501.6|4501.2|4501.35|4500.95|154
1648137160000|2022-03-24 15:52:40|4501.1|4500.7|4500.6|4500.2|4501.1|4500.7|4500.35|4499.95|451
1648137170000|2022-03-24 15:52:50|4500.85|4500.45|4500.1|4499.7|4500.85|4500.45|4500.1|4499.7|459
1648137180000|2022-03-24 15:53:00|4499.85|4499.45|4500.1|4499.7|4500.35|4499.95|4499.85|4499.45|289
1648137190000|2022-03-24 15:53:10|4499.85|4499.45|4500.72|4500.32|4500.72|4500.32|4499.85|4499.45|350
1648137200000|2022-03-24 15:53:20|4500.6|4500.2|4500.1|4499.7|4500.6|4500.2|4500.1|4499.7|252
1648137210000|2022-03-24 15:53:30|4499.85|4499.45|4499.85|4499.45|4500.1|4499.7|4499.85|4499.45|374
1648137220000|2022-03-24 15:53:40|4499.6|4499.2|4499.35|4498.95|4499.85|4499.45|4499.35|4498.95|413
1648137230000|2022-03-24 15:53:50|4499.6|4499.2|4500.6|4500.2|4500.6|4500.2|4499.6|4499.2|384
1648137240000|2022-03-24 15:54:00|4500.35|4499.95|4500.6|4500.2|4501.35|4500.95|4500.35|4499.95|511
1648137250000|2022-03-24 15:54:10|4500.85|4500.45|4501.35|4500.95|4501.35|4500.95|4500.85|4500.45|258
1648137260000|2022-03-24 15:54:20|4501.1|4500.7|4501.35|4500.95|4501.6|4501.2|4500.85|4500.45|433
1648137270000|2022-03-24 15:54:30|4501.6|4501.2|4501.1|4500.7|4501.6|4501.2|4501.1|4500.7|175
1648137280000|2022-03-24 15:54:40|4500.85|4500.45|4501.1|4500.7|4501.1|4500.7|4500.85|4500.45|129
1648137290000|2022-03-24 15:54:50|4501.22|4500.82|4501.35|4500.95|4501.6|4501.2|4501.1|4500.7|221
1648137300000|2022-03-24 15:55:00|4501.1|4500.7|4501.6|4501.2|4501.6|4501.2|4500.85|4500.45|472
1648137310000|2022-03-24 15:55:10|4501.35|4500.95|4501.6|4501.2|4502.1|4501.7|4501.35|4500.95|285
1648137320000|2022-03-24 15:55:20|4501.85|4501.45|4502.1|4501.7|4502.35|4501.95|4501.85|4501.45|356
1648137330000|2022-03-24 15:55:30|4502.35|4501.95|4502.6|4502.2|4503.35|4502.95|4502.35|4501.95|698
1648137340000|2022-03-24 15:55:40|4502.85|4502.45|4503.1|4502.7|4503.1|4502.7|4502.85|4502.45|212
1648137350000|2022-03-24 15:55:50|4502.85|4502.45|4502.6|4502.2|4503.1|4502.7|4502.35|4501.95|245
1648137360000|2022-03-24 15:56:00|4502.47|4502.07|4502.1|4501.7|4502.85|4502.45|4502.1|4501.7|445
1648137370000|2022-03-24 15:56:10|4502.35|4501.95|4502.6|4502.2|4502.85|4502.45|4501.85|4501.45|328
1648137380000|2022-03-24 15:56:20|4502.35|4501.95|4502.85|4502.45|4502.85|4502.45|4502.35|4501.95|214
1648137390000|2022-03-24 15:56:30|4502.6|4502.2|4502.35|4501.95|4502.6|4502.2|4502.35|4501.95|227
1648137400000|2022-03-24 15:56:40|4502.1|4501.7|4501.35|4500.95|4502.1|4501.7|4501.35|4500.95|371
1648137410000|2022-03-24 15:56:50|4501.6|4501.2|4501.6|4501.2|4501.85|4501.45|4501.47|4501.07|202
1648137420000|2022-03-24 15:57:00|4501.35|4500.95|4500.85|4500.45|4501.35|4500.95|4500.85|4500.45|215
1648137430000|2022-03-24 15:57:10|4501.1|4500.7|4501.6|4501.2|4502.1|4501.7|4501.1|4500.7|249
1648137440000|2022-03-24 15:57:20|4501.35|4500.95|4501.1|4500.7|4501.6|4501.2|4501.1|4500.7|202
1648137450000|2022-03-24 15:57:30|4501.35|4500.95|4501.85|4501.45|4501.97|4501.57|4501.35|4500.95|234
1648137460000|2022-03-24 15:57:40|4501.35|4500.95|4500.85|4500.45|4501.35|4500.95|4500.85|4500.45|172
1648137470000|2022-03-24 15:57:50|4501.1|4500.7|4501.35|4500.95|4501.6|4501.2|4501.1|4500.7|234
1648137480000|2022-03-24 15:58:00|4501.1|4500.7|4500.85|4500.45|4501.1|4500.7|4500.85|4500.45|186
1648137490000|2022-03-24 15:58:10|4501.1|4500.7|4501.6|4501.2|4501.6|4501.2|4501.1|4500.7|260
1648137500000|2022-03-24 15:58:20|4501.47|4501.07|4501.6|4501.2|4501.6|4501.2|4501.35|4500.95|222
1648137510000|2022-03-24 15:58:30|4501.35|4500.95|4501.1|4500.7|4501.6|4501.2|4501.1|4500.7|200
1648137520000|2022-03-24 15:58:40|4501.35|4500.95|4501.35|4500.95|4501.6|4501.2|4501.35|4500.95|177
1648137530000|2022-03-24 15:58:50|4501.47|4501.07|4501.85|4501.45|4502.1|4501.7|4501.35|4500.95|122
1648137540000|2022-03-24 15:59:00|4502.1|4501.7|4502.6|4502.2|4502.6|4502.2|4502.1|4501.7|196
1648137550000|2022-03-24 15:59:10|4502.35|4501.95|4501.6|4501.2|4502.35|4501.95|4501.6|4501.2|363
1648137560000|2022-03-24 15:59:20|4501.85|4501.45|4501.35|4500.95|4501.85|4501.45|4501.35|4500.95|166
1648137570000|2022-03-24 15:59:30|4501.85|4501.45|4501.35|4500.95|4501.85|4501.45|4501.1|4500.7|172
1648137580000|2022-03-24 15:59:40|4501.6|4501.2|4501.85|4501.45|4501.85|4501.45|4501.35|4500.95|164
1648137590000|2022-03-24 15:59:50|4501.6|4501.2|4501.35|4500.95|4502.1|4501.7|4501.35|4500.95|169
1648137600000|2022-03-24 16:00:00|4501.6|4501.2|4500.85|4500.45|4501.85|4501.45|4500.85|4500.45|510
1648137610000|2022-03-24 16:00:10|4501.1|4500.7|4500.85|4500.45|4501.35|4500.95|4500.6|4500.2|351
1648137620000|2022-03-24 16:00:20|4500.6|4500.2|4500.6|4500.2|4500.85|4500.45|4500.35|4499.95|301
1648137630000|2022-03-24 16:00:30|4500.85|4500.45|4500.35|4499.95|4500.85|4500.45|4500.1|4499.7|331
1648137640000|2022-03-24 16:00:40|4500.1|4499.7|4500.6|4500.2|4500.6|4500.2|4499.85|4499.45|232
1648137650000|2022-03-24 16:00:50|4500.35|4499.95|4500.85|4500.45|4500.85|4500.45|4500.35|4499.95|162
1648137660000|2022-03-24 16:01:00|4501.1|4500.7|4502.6|4502.2|4502.85|4502.45|4501.1|4500.7|933
1648137670000|2022-03-24 16:01:10|4502.85|4502.45|4502.6|4502.2|4502.85|4502.45|4502.1|4501.7|232
1648137680000|2022-03-24 16:01:20|4502.85|4502.45|4501.85|4501.45|4502.85|4502.45|4501.6|4501.2|209
1648137690000|2022-03-24 16:01:30|4502.1|4501.7|4501.6|4501.2|4502.35|4501.95|4501.6|4501.2|164
1648137700000|2022-03-24 16:01:40|4501.35|4500.95|4501.6|4501.2|4501.6|4501.2|4501.1|4500.7|300
1648137710000|2022-03-24 16:01:50|4501.72|4501.32|4501.85|4501.45|4501.85|4501.45|4501.6|4501.2|166
1648137720000|2022-03-24 16:02:00|4502.1|4501.7|4501.35|4500.95|4502.1|4501.7|4501.1|4500.7|216
1648137730000|2022-03-24 16:02:10|4501.1|4500.7|4500.6|4500.2|4501.1|4500.7|4500.6|4500.2|239
1648137740000|2022-03-24 16:02:20|4500.85|4500.45|4500.35|4499.95|4500.85|4500.45|4500.22|4499.82|214
1648137750000|2022-03-24 16:02:30|4500.1|4499.7|4500.1|4499.7|4500.1|4499.7|4499.6|4499.2|245
1648137760000|2022-03-24 16:02:40|4500.35|4499.95|4500.35|4499.95|4500.35|4499.95|4499.85|4499.45|170
1648137770000|2022-03-24 16:02:50|4500.6|4500.2|4499.85|4499.45|4500.6|4500.2|4499.85|4499.45|408
1648137780000|2022-03-24 16:03:00|4499.35|4498.95|4497.85|4497.45|4499.35|4498.95|4497.85|4497.45|783
1648137790000|2022-03-24 16:03:10|4497.6|4497.2|4496.35|4495.95|4497.6|4497.2|4496.35|4495.95|1473
1648137800000|2022-03-24 16:03:20|4496.6|4496.2|4495.1|4494.7|4496.6|4496.2|4495.1|4494.7|1342
1648137810000|2022-03-24 16:03:30|4495.35|4494.95|4495.85|4495.45|4495.85|4495.45|4495.1|4494.7|427
1648137820000|2022-03-24 16:03:40|4495.72|4495.32|4495.6|4495.2|4495.85|4495.45|4495.35|4494.95|373
1648137830000|2022-03-24 16:03:50|4495.35|4494.95|4495.35|4494.95|4495.85|4495.45|4495.35|4494.95|315
1648137840000|2022-03-24 16:04:00|4494.85|4494.45|4495.6|4495.2|4495.85|4495.45|4494.85|4494.45|375
1648137850000|2022-03-24 16:04:10|4495.85|4495.45|4496.35|4495.95|4496.6|4496.2|4495.85|4495.45|669
1648137860000|2022-03-24 16:04:20|4496.47|4496.07|4496.1|4495.7|4496.6|4496.2|4496.1|4495.7|346
1648137870000|2022-03-24 16:04:30|4496.22|4495.82|4496.35|4495.95|4496.6|4496.2|4495.97|4495.57|365
1648137880000|2022-03-24 16:04:40|4496.6|4496.2|4496.1|4495.7|4496.6|4496.2|4496.1|4495.7|499
1648137890000|2022-03-24 16:04:50|4496.35|4495.95|4496.1|4495.7|4496.35|4495.95|4496.1|4495.7|131
1648137900000|2022-03-24 16:05:00|4495.6|4495.2|4494.6|4494.2|4495.6|4495.2|4494.35|4493.95|759
1648137910000|2022-03-24 16:05:10|4494.35|4493.95|4496.1|4495.7|4496.35|4495.95|4494.35|4493.95|584
1648137920000|2022-03-24 16:05:20|4496.22|4495.82|4496.1|4495.7|4496.35|4495.95|4495.35|4494.95|515
1648137930000|2022-03-24 16:05:30|4495.85|4495.45|4496.1|4495.7|4496.35|4495.95|4495.85|4495.45|295
1648137940000|2022-03-24 16:05:40|4496.35|4495.95|4496.22|4495.82|4496.35|4495.95|4496.1|4495.7|212
1648137950000|2022-03-24 16:05:50|4496.35|4495.95|4496.22|4495.82|4496.35|4495.95|4495.6|4495.2|363
1648137960000|2022-03-24 16:06:00|4496.1|4495.7|4496.1|4495.7|4496.35|4495.95|4496.1|4495.7|317
1648137970000|2022-03-24 16:06:10|4495.85|4495.45|4495.1|4494.7|4495.85|4495.45|4494.85|4494.45|347
1648137980000|2022-03-24 16:06:20|4494.85|4494.45|4494.85|4494.45|4494.85|4494.45|4494.6|4494.2|244
1648137990000|2022-03-24 16:06:30|4495.1|4494.7|4495.35|4494.95|4496.35|4495.95|4495.1|4494.7|375
1648138000000|2022-03-24 16:06:40|4495.6|4495.2|4495.35|4494.95|4495.6|4495.2|4494.85|4494.45|458
1648138010000|2022-03-24 16:06:50|4495.22|4494.82|4495.6|4495.2|4495.6|4495.2|4495.22|4494.82|265
1648138020000|2022-03-24 16:07:00|4495.97|4495.57|4496.22|4495.82|4496.35|4495.95|4495.85|4495.45|323
1648138030000|2022-03-24 16:07:10|4496.1|4495.7|4496.22|4495.82|4496.35|4495.95|4496.1|4495.7|213
1648138040000|2022-03-24 16:07:20|4496.1|4495.7|4495.85|4495.45|4496.1|4495.7|4495.6|4495.2|162
1648138050000|2022-03-24 16:07:30|4496.1|4495.7|4495.72|4495.32|4496.22|4495.82|4495.35|4494.95|251
1648138060000|2022-03-24 16:07:40|4495.6|4495.2|4496.1|4495.7|4496.35|4495.95|4495.6|4495.2|266
1648138070000|2022-03-24 16:07:50|4496.22|4495.82|4495.85|4495.45|4496.35|4495.95|4495.35|4494.95|282
1648138080000|2022-03-24 16:08:00|4495.97|4495.57|4495.6|4495.2|4495.97|4495.57|4495.1|4494.7|289
1648138090000|2022-03-24 16:08:10|4495.35|4494.95|4495.1|4494.7|4495.47|4495.07|4495.1|4494.7|124
1648138100000|2022-03-24 16:08:20|4494.6|4494.2|4494.6|4494.2|4494.85|4494.45|4494.35|4493.95|387
1648138110000|2022-03-24 16:08:30|4494.35|4493.95|4494.35|4493.95|4494.6|4494.2|4494.35|4493.95|320
1648138120000|2022-03-24 16:08:40|4494.1|4493.7|4494.35|4493.95|4494.6|4494.2|4493.85|4493.45|582
1648138130000|2022-03-24 16:08:50|4494.1|4493.7|4494.1|4493.7|4494.22|4493.82|4493.85|4493.45|207
1648138140000|2022-03-24 16:09:00|4493.85|4493.45|4493.85|4493.45|4494.1|4493.7|4493.85|4493.45|299
1648138150000|2022-03-24 16:09:10|4493.97|4493.57|4493.85|4493.45|4494.22|4493.82|4493.85|4493.45|395
1648138160000|2022-03-24 16:09:20|4493.6|4493.2|4493.85|4493.45|4494.35|4493.95|4493.6|4493.2|266
1648138170000|2022-03-24 16:09:30|4493.97|4493.57|4493.6|4493.2|4494.1|4493.7|4493.6|4493.2|116
1648138180000|2022-03-24 16:09:40|4493.85|4493.45|4493.6|4493.2|4494.1|4493.7|4493.6|4493.2|177
1648138190000|2022-03-24 16:09:50|4493.85|4493.45|4494.35|4493.95|4494.6|4494.2|4493.72|4493.32|228
1648138200000|2022-03-24 16:10:00|4494.22|4493.82|4494.35|4493.95|4494.6|4494.2|4494.1|4493.7|207
1648138210000|2022-03-24 16:10:10|4494.47|4494.07|4494.35|4493.95|4495.1|4494.7|4494.35|4493.95|398
1648138220000|2022-03-24 16:10:20|4494.22|4493.82|4493.85|4493.45|4494.35|4493.95|4493.6|4493.2|237
1648138230000|2022-03-24 16:10:30|4493.6|4493.2|4493.35|4492.95|4494.1|4493.7|4493.35|4492.95|230
1648138240000|2022-03-24 16:10:40|4493.6|4493.2|4493.85|4493.45|4493.85|4493.45|4493.6|4493.2|220
1648138250000|2022-03-24 16:10:50|4493.6|4493.2|4494.1|4493.7|4494.35|4493.95|4493.6|4493.2|238
1648138260000|2022-03-24 16:11:00|4494.35|4493.95|4494.85|4494.45|4495.1|4494.7|4494.35|4493.95|247
1648138270000|2022-03-24 16:11:10|4494.35|4493.95|4493.35|4492.95|4494.35|4493.95|4493.35|4492.95|218
1648138280000|2022-03-24 16:11:20|4493.1|4492.7|4493.1|4492.7|4493.35|4492.95|4493.1|4492.7|174
1648138290000|2022-03-24 16:11:30|4493.22|4492.82|4493.6|4493.2|4493.85|4493.45|4493.1|4492.7|251
1648138300000|2022-03-24 16:11:40|4493.47|4493.07|4493.85|4493.45|4494.1|4493.7|4493.35|4492.95|92
1648138310000|2022-03-24 16:11:50|4493.6|4493.2|4493.85|4493.45|4493.85|4493.45|4493.1|4492.7|191
1648138320000|2022-03-24 16:12:00|4494.1|4493.7|4494.35|4493.95|4494.35|4493.95|4494.1|4493.7|198
1648138330000|2022-03-24 16:12:10|4494.1|4493.7|4493.6|4493.2|4494.1|4493.7|4493.22|4492.82|131
1648138340000|2022-03-24 16:12:20|4493.85|4493.45|4493.6|4493.2|4494.1|4493.7|4493.6|4493.2|198
1648138350000|2022-03-24 16:12:30|4493.35|4492.95|4493.6|4493.2|4493.6|4493.2|4493.35|4492.95|119
1648138360000|2022-03-24 16:12:40|4493.35|4492.95|4493.85|4493.45|4493.85|4493.45|4493.35|4492.95|105
1648138370000|2022-03-24 16:12:50|4493.97|4493.57|4493.6|4493.2|4494.35|4493.95|4493.6|4493.2|180
1648138380000|2022-03-24 16:13:00|4493.85|4493.45|4493.85|4493.45|4494.1|4493.7|4493.6|4493.2|206
1648138390000|2022-03-24 16:13:10|4493.97|4493.57|4494.1|4493.7|4494.1|4493.7|4493.6|4493.2|88
1648138400000|2022-03-24 16:13:20|4494.35|4493.95|4494.1|4493.7|4494.35|4493.95|4493.85|4493.45|225
1648138410000|2022-03-24 16:13:30|4493.85|4493.45|4493.85|4493.45|4494.1|4493.7|4493.85|4493.45|239
1648138420000|2022-03-24 16:13:40|4494.1|4493.7|4493.85|4493.45|4494.1|4493.7|4493.6|4493.2|195
1648138430000|2022-03-24 16:13:50|4494.1|4493.7|4494.1|4493.7|4494.35|4493.95|4493.85|4493.45|263
1648138440000|2022-03-24 16:14:00|4494.35|4493.95|4495.35|4494.95|4495.6|4495.2|4494.1|4493.7|502
1648138450000|2022-03-24 16:14:10|4495.6|4495.2|4494.85|4494.45|4495.6|4495.2|4494.85|4494.45|506
1648138460000|2022-03-24 16:14:20|4495.1|4494.7|4495.35|4494.95|4495.35|4494.95|4495.1|4494.7|135
1648138470000|2022-03-24 16:14:30|4495.6|4495.2|4495.35|4494.95|4495.6|4495.2|4495.35|4494.95|208
1648138480000|2022-03-24 16:14:40|4495.6|4495.2|4495.35|4494.95|4495.85|4495.45|4495.35|4494.95|313
1648138490000|2022-03-24 16:14:50|4495.1|4494.7|4494.85|4494.45|4495.1|4494.7|4494.6|4494.2|223
1648138500000|2022-03-24 16:15:00|4494.97|4494.57|4495.6|4495.2|4495.6|4495.2|4494.97|4494.57|158
1648138510000|2022-03-24 16:15:10|4495.35|4494.95|4495.1|4494.7|4495.6|4495.2|4494.6|4494.2|238
1648138520000|2022-03-24 16:15:20|4495.35|4494.95|4494.85|4494.45|4495.35|4494.95|4494.85|4494.45|135
1648138530000|2022-03-24 16:15:30|4495.1|4494.7|4494.6|4494.2|4495.1|4494.7|4494.6|4494.2|129
1648138540000|2022-03-24 16:15:40|4494.85|4494.45|4495.35|4494.95|4495.35|4494.95|4494.6|4494.2|124
1648138550000|2022-03-24 16:15:50|4495.6|4495.2|4494.85|4494.45|4495.6|4495.2|4494.85|4494.45|157
1648138560000|2022-03-24 16:16:00|4495.1|4494.7|4495.35|4494.95|4495.35|4494.95|4494.85|4494.45|89
1648138570000|2022-03-24 16:16:10|4495.6|4495.2|4495.35|4494.95|4495.6|4495.2|4495.35|4494.95|319
1648138580000|2022-03-24 16:16:20|4495.47|4495.07|4495.6|4495.2|4495.6|4495.2|4494.85|4494.45|354
1648138590000|2022-03-24 16:16:30|4495.47|4495.07|4495.47|4495.07|4495.6|4495.2|4495.35|4494.95|178
1648138600000|2022-03-24 16:16:40|4495.35|4494.95|4494.35|4493.95|4495.35|4494.95|4494.35|4493.95|177
1648138610000|2022-03-24 16:16:50|4494.47|4494.07|4494.35|4493.95|4494.6|4494.2|4494.1|4493.7|247
1648138620000|2022-03-24 16:17:00|4494.1|4493.7|4493.35|4492.95|4494.1|4493.7|4493.35|4492.95|385
1648138630000|2022-03-24 16:17:10|4493.1|4492.7|4492.6|4492.2|4493.1|4492.7|4492.6|4492.2|477
1648138640000|2022-03-24 16:17:20|4492.85|4492.45|4492.85|4492.45|4492.85|4492.45|4492.6|4492.2|144
1648138650000|2022-03-24 16:17:30|4493.1|4492.7|4493.1|4492.7|4493.35|4492.95|4492.85|4492.45|301
1648138660000|2022-03-24 16:17:40|4493.35|4492.95|4493.1|4492.7|4493.97|4493.57|4493.1|4492.7|372
1648138670000|2022-03-24 16:17:50|4493.35|4492.95|4493.6|4493.2|4493.6|4493.2|4493.1|4492.7|196
1648138680000|2022-03-24 16:18:00|4493.85|4493.45|4494.35|4493.95|4494.6|4494.2|4493.6|4493.2|401
1648138690000|2022-03-24 16:18:10|4494.1|4493.7|4493.6|4493.2|4494.6|4494.2|4493.6|4493.2|306
1648138700000|2022-03-24 16:18:20|4493.35|4492.95|4493.35|4492.95|4493.47|4493.07|4493.35|4492.95|230
1648138710000|2022-03-24 16:18:30|4493.47|4493.07|4494.35|4493.95|4494.35|4493.95|4493.47|4493.07|194
1648138720000|2022-03-24 16:18:40|4494.1|4493.7|4494.1|4493.7|4494.35|4493.95|4494.1|4493.7|154
1648138730000|2022-03-24 16:18:50|4493.85|4493.45|4493.35|4492.95|4493.85|4493.45|4493.35|4492.95|222
1648138740000|2022-03-24 16:19:00|4493.47|4493.07|4493.35|4492.95|4493.85|4493.45|4493.35|4492.95|226
1648138750000|2022-03-24 16:19:10|4493.6|4493.2|4493.6|4493.2|4493.85|4493.45|4493.35|4492.95|221
1648138760000|2022-03-24 16:19:20|4493.35|4492.95|4494.1|4493.7|4494.1|4493.7|4493.35|4492.95|258
1648138770000|2022-03-24 16:19:30|4493.97|4493.57|4494.1|4493.7|4494.35|4493.95|4493.85|4493.45|266
1648138780000|2022-03-24 16:19:40|4494.22|4493.82|4494.6|4494.2|4494.6|4494.2|4494.1|4493.7|228
1648138790000|2022-03-24 16:19:50|4494.35|4493.95|4494.85|4494.45|4495.1|4494.7|4494.35|4493.95|217
1648138800000|2022-03-24 16:20:00|4495.1|4494.7|4494.97|4494.57|4495.35|4494.95|4494.1|4493.7|540
1648138810000|2022-03-24 16:20:10|4494.85|4494.45|4494.1|4493.7|4495.1|4494.7|4494.1|4493.7|227
1648138820000|2022-03-24 16:20:20|4493.85|4493.45|4493.85|4493.45|4494.22|4493.82|4493.85|4493.45|181
1648138830000|2022-03-24 16:20:30|4494.1|4493.7|4494.35|4493.95|4494.6|4494.2|4494.1|4493.7|140
1648138840000|2022-03-24 16:20:40|4494.22|4493.82|4494.85|4494.45|4494.85|4494.45|4494.1|4493.7|137
1648138850000|2022-03-24 16:20:50|4494.6|4494.2|4495.35|4494.95|4495.35|4494.95|4494.6|4494.2|263
1648138860000|2022-03-24 16:21:00|4495.6|4495.2|4496.1|4495.7|4496.35|4495.95|4495.6|4495.2|622
1648138870000|2022-03-24 16:21:10|4496.35|4495.95|4496.1|4495.7|4496.35|4495.95|4496.1|4495.7|240
1648138880000|2022-03-24 16:21:20|4496.35|4495.95|4495.6|4495.2|4496.35|4495.95|4495.6|4495.2|206
1648138890000|2022-03-24 16:21:30|4495.85|4495.45|4495.47|4495.07|4495.85|4495.45|4495.35|4494.95|177
1648138900000|2022-03-24 16:21:40|4495.6|4495.2|4495.97|4495.57|4495.97|4495.57|4495.35|4494.95|86
1648138910000|2022-03-24 16:21:50|4496.1|4495.7|4495.85|4495.45|4496.35|4495.95|4495.85|4495.45|118
1648138920000|2022-03-24 16:22:00|4495.6|4495.2|4495.6|4495.2|4495.6|4495.2|4494.85|4494.45|310
1648138930000|2022-03-24 16:22:10|4495.72|4495.32|4496.35|4495.95|4496.35|4495.95|4495.6|4495.2|179
1648138940000|2022-03-24 16:22:20|4496.1|4495.7|4495.6|4495.2|4496.1|4495.7|4495.6|4495.2|121
1648138950000|2022-03-24 16:22:30|4495.85|4495.45|4496.35|4495.95|4496.6|4496.2|4495.85|4495.45|285
1648138960000|2022-03-24 16:22:40|4496.6|4496.2|4496.6|4496.2|4496.6|4496.2|4496.35|4495.95|259
1648138970000|2022-03-24 16:22:50|4496.35|4495.95|4495.85|4495.45|4496.35|4495.95|4495.85|4495.45|207
1648138980000|2022-03-24 16:23:00|4496.1|4495.7|4496.1|4495.7|4496.35|4495.95|4495.6|4495.2|289
1648138990000|2022-03-24 16:23:10|4496.22|4495.82|4496.1|4495.7|4496.22|4495.82|4495.85|4495.45|209
1648139000000|2022-03-24 16:23:20|4495.85|4495.45|4495.35|4494.95|4495.85|4495.45|4495.35|4494.95|281
1648139010000|2022-03-24 16:23:30|4495.1|4494.7|4495.6|4495.2|4495.6|4495.2|4495.1|4494.7|187
1648139020000|2022-03-24 16:23:40|4495.35|4494.95|4495.47|4495.07|4495.85|4495.45|4495.1|4494.7|213
1648139030000|2022-03-24 16:23:50|4495.35|4494.95|4495.6|4495.2|4495.85|4495.45|4495.35|4494.95|97
1648139040000|2022-03-24 16:24:00|4495.35|4494.95|4495.6|4495.2|4495.6|4495.2|4495.1|4494.7|252
1648139050000|2022-03-24 16:24:10|4495.85|4495.45|4496.1|4495.7|4496.1|4495.7|4495.6|4495.2|305
1648139060000|2022-03-24 16:24:20|4495.85|4495.45|4495.6|4495.2|4495.85|4495.45|4495.6|4495.2|145
1648139070000|2022-03-24 16:24:30|4495.85|4495.45|4495.6|4495.2|4495.85|4495.45|4495.35|4494.95|216
1648139080000|2022-03-24 16:24:40|4495.35|4494.95|4494.1|4493.7|4495.6|4495.2|4494.1|4493.7|457
1648139090000|2022-03-24 16:24:50|4493.85|4493.45|4493.1|4492.7|4494.35|4493.95|4493.1|4492.7|351
1648139100000|2022-03-24 16:25:00|4492.85|4492.45|4492.1|4491.7|4493.35|4492.95|4491.85|4491.45|778
1648139110000|2022-03-24 16:25:10|4491.97|4491.57|4492.6|4492.2|4493.1|4492.7|4491.85|4491.45|474
1648139120000|2022-03-24 16:25:20|4492.85|4492.45|4492.6|4492.2|4492.85|4492.45|4492.35|4491.95|139
1648139130000|2022-03-24 16:25:30|4492.47|4492.07|4493.6|4493.2|4493.6|4493.2|4492.47|4492.07|228
1648139140000|2022-03-24 16:25:40|4493.35|4492.95|4493.6|4493.2|4493.85|4493.45|4493.1|4492.7|336
1648139150000|2022-03-24 16:25:50|4493.35|4492.95|4493.72|4493.32|4493.85|4493.45|4493.35|4492.95|166
1648139160000|2022-03-24 16:26:00|4493.85|4493.45|4494.1|4493.7|4494.35|4493.95|4493.85|4493.45|305
1648139170000|2022-03-24 16:26:10|4494.35|4493.95|4493.6|4493.2|4494.35|4493.95|4493.47|4493.07|206
1648139180000|2022-03-24 16:26:20|4493.85|4493.45|4492.72|4492.32|4493.85|4493.45|4492.6|4492.2|206
1648139190000|2022-03-24 16:26:30|4492.6|4492.2|4492.35|4491.95|4492.85|4492.45|4492.35|4491.95|226
1648139200000|2022-03-24 16:26:40|4492.1|4491.7|4492.35|4491.95|4492.6|4492.2|4492.1|4491.7|296
1648139210000|2022-03-24 16:26:50|4492.47|4492.07|4492.35|4491.95|4492.6|4492.2|4492.1|4491.7|231
1648139220000|2022-03-24 16:27:00|4492.1|4491.7|4491.35|4490.95|4492.6|4492.2|4491.1|4490.7|477
1648139230000|2022-03-24 16:27:10|4491.1|4490.7|4490.85|4490.45|4491.1|4490.7|4490.6|4490.2|424
1648139240000|2022-03-24 16:27:20|4490.6|4490.2|4490.85|4490.45|4490.85|4490.45|4489.85|4489.45|501
1648139250000|2022-03-24 16:27:30|4491.1|4490.7|4491.85|4491.45|4491.85|4491.45|4490.85|4490.45|457
1648139260000|2022-03-24 16:27:40|4491.6|4491.2|4491.6|4491.2|4491.85|4491.45|4491.47|4491.07|139
1648139270000|2022-03-24 16:27:50|4491.47|4491.07|4491.35|4490.95|4491.85|4491.45|4491.35|4490.95|106
1648139280000|2022-03-24 16:28:00|4491.85|4491.45|4491.6|4491.2|4491.85|4491.45|4491.35|4490.95|267
1648139290000|2022-03-24 16:28:10|4491.35|4490.95|4490.35|4489.95|4491.6|4491.2|4490.35|4489.95|292
1648139300000|2022-03-24 16:28:20|4490.1|4489.7|4489.85|4489.45|4490.1|4489.7|4489.6|4489.2|406
1648139310000|2022-03-24 16:28:30|4489.6|4489.2|4488.6|4488.2|4489.6|4489.2|4488.6|4488.2|613
1648139320000|2022-03-24 16:28:40|4488.72|4488.32|4488.72|4488.32|4489.35|4488.95|4488.6|4488.2|481
1648139330000|2022-03-24 16:28:50|4488.85|4488.45|4488.6|4488.2|4488.85|4488.45|4488.1|4487.7|1241
1648139340000|2022-03-24 16:29:00|4488.47|4488.07|4487.1|4486.7|4488.47|4488.07|4487.1|4486.7|875
1648139350000|2022-03-24 16:29:10|4487.35|4486.95|4487.6|4487.2|4487.72|4487.32|4487.1|4486.7|608
1648139360000|2022-03-24 16:29:20|4487.85|4487.45|4487.85|4487.45|4488.35|4487.95|4487.6|4487.2|632
1648139370000|2022-03-24 16:29:30|4488.1|4487.7|4489.1|4488.7|4489.1|4488.7|4488.1|4487.7|525
1648139380000|2022-03-24 16:29:40|4488.6|4488.2|4489.1|4488.7|4489.35|4488.95|4488.47|4488.07|410
1648139390000|2022-03-24 16:29:50|4489.35|4488.95|4489.1|4488.7|4489.6|4489.2|4488.85|4488.45|428
1648139400000|2022-03-24 16:30:00|4488.85|4488.45|4489.1|4488.7|4489.35|4488.95|4488.6|4488.2|527
1648139410000|2022-03-24 16:30:10|4488.85|4488.45|4489.1|4488.7|4489.1|4488.7|4488.6|4488.2|543
1648139420000|2022-03-24 16:30:20|4489.35|4488.95|4490.1|4489.7|4490.35|4489.95|4489.35|4488.95|513
1648139430000|2022-03-24 16:30:30|4489.85|4489.45|4490.6|4490.2|4490.72|4490.32|4489.85|4489.45|331
1648139440000|2022-03-24 16:30:40|4490.35|4489.95|4489.6|4489.2|4490.35|4489.95|4489.35|4488.95|440
1648139450000|2022-03-24 16:30:50|4489.85|4489.45|4489.85|4489.45|4490.1|4489.7|4489.6|4489.2|225
1648139460000|2022-03-24 16:31:00|4489.6|4489.2|4488.85|4488.45|4489.6|4489.2|4488.35|4487.95|461
1648139470000|2022-03-24 16:31:10|4488.6|4488.2|4488.6|4488.2|4488.85|4488.45|4488.6|4488.2|154
1648139480000|2022-03-24 16:31:20|4488.47|4488.07|4488.85|4488.45|4488.85|4488.45|4488.35|4487.95|186
1648139490000|2022-03-24 16:31:30|4488.97|4488.57|4489.6|4489.2|4489.6|4489.2|4488.97|4488.57|211
1648139500000|2022-03-24 16:31:40|4489.47|4489.07|4489.72|4489.32|4489.97|4489.57|4489.47|4489.07|261
1648139510000|2022-03-24 16:31:50|4489.6|4489.2|4489.35|4488.95|4489.6|4489.2|4489.1|4488.7|216
1648139520000|2022-03-24 16:32:00|4489.1|4488.7|4488.85|4488.45|4489.35|4488.95|4488.6|4488.2|279
1648139530000|2022-03-24 16:32:10|4488.6|4488.2|4489.35|4488.95|4489.35|4488.95|4488.6|4488.2|274
1648139540000|2022-03-24 16:32:20|4489.47|4489.07|4489.1|4488.7|4489.47|4489.07|4488.85|4488.45|228
1648139550000|2022-03-24 16:32:30|4489.35|4488.95|4489.6|4489.2|4489.6|4489.2|4489.1|4488.7|213
1648139560000|2022-03-24 16:32:40|4489.35|4488.95|4489.1|4488.7|4489.47|4489.07|4488.85|4488.45|328
1648139570000|2022-03-24 16:32:50|4488.97|4488.57|4489.1|4488.7|4489.35|4488.95|4488.85|4488.45|229
1648139580000|2022-03-24 16:33:00|4489.22|4488.82|4488.1|4487.7|4489.22|4488.82|4487.85|4487.45|333
1648139590000|2022-03-24 16:33:10|4488.35|4487.95|4488.1|4487.7|4488.6|4488.2|4488.1|4487.7|289
1648139600000|2022-03-24 16:33:20|4488.35|4487.95|4488.85|4488.45|4489.1|4488.7|4488.35|4487.95|201
1648139610000|2022-03-24 16:33:30|4488.72|4488.32|4488.85|4488.45|4488.97|4488.57|4488.6|4488.2|219
1648139620000|2022-03-24 16:33:40|4489.1|4488.7|4488.85|4488.45|4489.1|4488.7|4488.6|4488.2|191
1648139630000|2022-03-24 16:33:50|4488.35|4487.95|4487.6|4487.2|4488.35|4487.95|4487.35|4486.95|578
1648139640000|2022-03-24 16:34:00|4487.35|4486.95|4485.85|4485.45|4487.6|4487.2|4485.35|4484.95|1332
1648139650000|2022-03-24 16:34:10|4485.6|4485.2|4485.6|4485.2|4485.85|4485.45|4485.35|4484.95|449
1648139660000|2022-03-24 16:34:20|4485.85|4485.45|4485.6|4485.2|4485.85|4485.45|4485.35|4484.95|316
1648139670000|2022-03-24 16:34:30|4485.72|4485.32|4486.1|4485.7|4486.35|4485.95|4485.6|4485.2|331
1648139680000|2022-03-24 16:34:40|4485.85|4485.45|4486.22|4485.82|4486.35|4485.95|4485.1|4484.7|445
1648139690000|2022-03-24 16:34:50|4486.1|4485.7|4486.1|4485.7|4486.1|4485.7|4485.6|4485.2|176
1648139700000|2022-03-24 16:35:00|4485.6|4485.2|4485.6|4485.2|4485.85|4485.45|4485.1|4484.7|420
1648139710000|2022-03-24 16:35:10|4485.35|4484.95|4486.1|4485.7|4486.35|4485.95|4485.35|4484.95|274
1648139720000|2022-03-24 16:35:20|4486.22|4485.82|4485.85|4485.45|4486.6|4486.2|4485.85|4485.45|513
1648139730000|2022-03-24 16:35:30|4485.6|4485.2|4486.6|4486.2|4486.85|4486.45|4485.6|4485.2|341
1648139740000|2022-03-24 16:35:40|4486.85|4486.45|4486.6|4486.2|4486.85|4486.45|4486.1|4485.7|427
1648139750000|2022-03-24 16:35:50|4486.35|4485.95|4486.35|4485.95|4486.35|4485.95|4486.1|4485.7|244
1648139760000|2022-03-24 16:36:00|4486.6|4486.2|4485.1|4484.7|4486.6|4486.2|4485.1|4484.7|411
1648139770000|2022-03-24 16:36:10|4484.85|4484.45|4485.35|4484.95|4485.6|4485.2|4484.85|4484.45|383
1648139780000|2022-03-24 16:36:20|4485.47|4485.07|4485.85|4485.45|4486.1|4485.7|4485.35|4484.95|197
1648139790000|2022-03-24 16:36:30|4486.1|4485.7|4485.85|4485.45|4486.35|4485.95|4485.85|4485.45|212
1648139800000|2022-03-24 16:36:40|4485.97|4485.57|4486.35|4485.95|4486.35|4485.95|4485.85|4485.45|261
1648139810000|2022-03-24 16:36:50|4486.1|4485.7|4487.35|4486.95|4487.6|4487.2|4486.1|4485.7|383
1648139820000|2022-03-24 16:37:00|4487.6|4487.2|4487.85|4487.45|4488.1|4487.7|4487.6|4487.2|359
1648139830000|2022-03-24 16:37:10|4488.1|4487.7|4489.1|4488.7|4489.1|4488.7|4488.1|4487.7|429
1648139840000|2022-03-24 16:37:20|4488.97|4488.57|4489.6|4489.2|4489.85|4489.45|4488.85|4488.45|470
1648139850000|2022-03-24 16:37:30|4489.35|4488.95|4489.6|4489.2|4489.85|4489.45|4489.1|4488.7|402
1648139860000|2022-03-24 16:37:40|4489.85|4489.45|4489.85|4489.45|4489.85|4489.45|4489.6|4489.2|179
1648139870000|2022-03-24 16:37:50|4489.6|4489.2|4490.22|4489.82|4490.35|4489.95|4489.6|4489.2|408
1648139880000|2022-03-24 16:38:00|4490.35|4489.95|4490.85|4490.45|4490.85|4490.45|4490.35|4489.95|403
1648139890000|2022-03-24 16:38:10|4490.6|4490.2|4490.35|4489.95|4490.72|4490.32|4490.1|4489.7|295
1648139900000|2022-03-24 16:38:20|4490.6|4490.2|4490.85|4490.45|4491.1|4490.7|4490.6|4490.2|282
1648139910000|2022-03-24 16:38:30|4491.1|4490.7|4491.35|4490.95|4491.35|4490.95|4490.85|4490.45|416
1648139920000|2022-03-24 16:38:40|4491.1|4490.7|4491.6|4491.2|4491.85|4491.45|4491.1|4490.7|285
1648139930000|2022-03-24 16:38:50|4491.85|4491.45|4491.85|4491.45|4492.1|4491.7|4491.6|4491.2|232
1648139940000|2022-03-24 16:39:00|4492.1|4491.7|4492.72|4492.32|4492.85|4492.45|4491.85|4491.45|509
1648139950000|2022-03-24 16:39:10|4492.85|4492.45|4491.85|4491.45|4492.85|4492.45|4491.85|4491.45|555
1648139960000|2022-03-24 16:39:20|4492.1|4491.7|4491.6|4491.2|4492.1|4491.7|4491.6|4491.2|435
1648139970000|2022-03-24 16:39:30|4491.85|4491.45|4491.85|4491.45|4492.1|4491.7|4491.35|4490.95|356
1648139980000|2022-03-24 16:39:40|4492.35|4491.95|4492.6|4492.2|4492.6|4492.2|4492.1|4491.7|466
1648139990000|2022-03-24 16:39:50|4492.35|4491.95|4492.35|4491.95|4492.35|4491.95|4492.1|4491.7|215
1648140000000|2022-03-24 16:40:00|4491.97|4491.57|4492.1|4491.7|4492.1|4491.7|4491.6|4491.2|259
1648140010000|2022-03-24 16:40:10|4491.85|4491.45|4491.35|4490.95|4492.1|4491.7|4491.35|4490.95|202
1648140020000|2022-03-24 16:40:20|4491.6|4491.2|4491.35|4490.95|4491.6|4491.2|4491.1|4490.7|677
1648140030000|2022-03-24 16:40:30|4491.1|4490.7|4491.35|4490.95|4491.6|4491.2|4491.1|4490.7|297
1648140040000|2022-03-24 16:40:40|4491.6|4491.2|4491.85|4491.45|4491.85|4491.45|4491.35|4490.95|266
1648140050000|2022-03-24 16:40:50|4491.6|4491.2|4491.85|4491.45|4491.85|4491.45|4491.35|4490.95|142
1648140060000|2022-03-24 16:41:00|4491.6|4491.2|4492.35|4491.95|4492.35|4491.95|4491.6|4491.2|221
1648140070000|2022-03-24 16:41:10|4492.6|4492.2|4491.85|4491.45|4492.6|4492.2|4491.6|4491.2|227
1648140080000|2022-03-24 16:41:20|4491.35|4490.95|4491.35|4490.95|4491.47|4491.07|4491.1|4490.7|290
1648140090000|2022-03-24 16:41:30|4491.1|4490.7|4490.85|4490.45|4491.1|4490.7|4490.85|4490.45|175
1648140100000|2022-03-24 16:41:40|4490.6|4490.2|4490.6|4490.2|4490.85|4490.45|4490.6|4490.2|206
1648140110000|2022-03-24 16:41:50|4490.85|4490.45|4491.1|4490.7|4491.1|4490.7|4490.6|4490.2|128
1648140120000|2022-03-24 16:42:00|4491.22|4490.82|4490.35|4489.95|4491.22|4490.82|4490.35|4489.95|224
1648140130000|2022-03-24 16:42:10|4490.47|4490.07|4490.85|4490.45|4490.85|4490.45|4490.1|4489.7|125
1648140140000|2022-03-24 16:42:20|4490.6|4490.2|4490.97|4490.57|4491.35|4490.95|4490.6|4490.2|171
1648140150000|2022-03-24 16:42:30|4491.1|4490.7|4491.22|4490.82|4491.47|4491.07|4491.1|4490.7|158
1648140160000|2022-03-24 16:42:40|4491.1|4490.7|4491.6|4491.2|4491.6|4491.2|4490.85|4490.45|190
1648140170000|2022-03-24 16:42:50|4491.47|4491.07|4491.97|4491.57|4491.97|4491.57|4491.35|4490.95|205
1648140180000|2022-03-24 16:43:00|4491.85|4491.45|4492.1|4491.7|4492.35|4491.95|4491.85|4491.45|144
1648140190000|2022-03-24 16:43:10|4492.35|4491.95|4492.6|4492.2|4492.6|4492.2|4492.1|4491.7|242
1648140200000|2022-03-24 16:43:20|4492.85|4492.45|4492.6|4492.2|4493.1|4492.7|4492.35|4491.95|467
1648140210000|2022-03-24 16:43:30|4492.72|4492.32|4492.85|4492.45|4492.85|4492.45|4492.6|4492.2|84
1648140220000|2022-03-24 16:43:40|4493.1|4492.7|4492.6|4492.2|4493.1|4492.7|4492.6|4492.2|219
1648140230000|2022-03-24 16:43:50|4492.85|4492.45|4492.35|4491.95|4492.85|4492.45|4492.35|4491.95|128
1648140240000|2022-03-24 16:44:00|4492.6|4492.2|4491.72|4491.32|4492.6|4492.2|4491.35|4490.95|393
1648140250000|2022-03-24 16:44:10|4491.85|4491.45|4492.1|4491.7|4492.1|4491.7|4491.6|4491.2|113
1648140260000|2022-03-24 16:44:20|4492.22|4491.82|4492.35|4491.95|4492.6|4492.2|4491.85|4491.45|313
1648140270000|2022-03-24 16:44:30|4492.1|4491.7|4492.85|4492.45|4492.85|4492.45|4492.1|4491.7|179
1648140280000|2022-03-24 16:44:40|4492.72|4492.32|4492.85|4492.45|4492.85|4492.45|4492.6|4492.2|83
1648140290000|2022-03-24 16:44:50|4493.1|4492.7|4493.1|4492.7|4493.1|4492.7|4492.85|4492.45|105
1648140300000|2022-03-24 16:45:00|4492.85|4492.45|4492.22|4491.82|4492.85|4492.45|4492.1|4491.7|216
1648140310000|2022-03-24 16:45:10|4492.1|4491.7|4491.85|4491.45|4492.35|4491.95|4491.6|4491.2|276
1648140320000|2022-03-24 16:45:20|4491.6|4491.2|4491.1|4490.7|4491.85|4491.45|4490.85|4490.45|346
1648140330000|2022-03-24 16:45:30|4491.35|4490.95|4491.6|4491.2|4491.6|4491.2|4491.35|4490.95|126
1648140340000|2022-03-24 16:45:40|4491.35|4490.95|4491.1|4490.7|4491.6|4491.2|4490.85|4490.45|191
1648140350000|2022-03-24 16:45:50|4490.85|4490.45|4491.1|4490.7|4491.35|4490.95|4490.85|4490.45|135
1648140360000|2022-03-24 16:46:00|4490.85|4490.45|4490.35|4489.95|4491.1|4490.7|4490.1|4489.7|229
1648140370000|2022-03-24 16:46:10|4490.1|4489.7|4489.85|4489.45|4490.1|4489.7|4489.6|4489.2|223
1648140380000|2022-03-24 16:46:20|4489.72|4489.32|4489.85|4489.45|4489.85|4489.45|4489.6|4489.2|311
1648140390000|2022-03-24 16:46:30|4489.6|4489.2|4490.1|4489.7|4490.35|4489.95|4489.6|4489.2|131
1648140400000|2022-03-24 16:46:40|4490.35|4489.95|4490.85|4490.45|4490.85|4490.45|4490.35|4489.95|140
1648140410000|2022-03-24 16:46:50|4491.1|4490.7|4491.1|4490.7|4491.1|4490.7|4490.6|4490.2|101
1648140420000|2022-03-24 16:47:00|4490.6|4490.2|4491.1|4490.7|4491.1|4490.7|4490.35|4489.95|230
1648140430000|2022-03-24 16:47:10|4491.35|4490.95|4491.35|4490.95|4491.6|4491.2|4491.1|4490.7|259
1648140440000|2022-03-24 16:47:20|4491.1|4490.7|4490.85|4490.45|4491.1|4490.7|4490.6|4490.2|165
1648140450000|2022-03-24 16:47:30|4490.6|4490.2|4490.1|4489.7|4490.6|4490.2|4490.1|4489.7|167
1648140460000|2022-03-24 16:47:40|4490.22|4489.82|4491.1|4490.7|4491.1|4490.7|4490.22|4489.82|133
1648140470000|2022-03-24 16:47:50|4491.22|4490.82|4491.1|4490.7|4491.6|4491.2|4491.1|4490.7|258
1648140480000|2022-03-24 16:48:00|4491.35|4490.95|4491.1|4490.7|4491.35|4490.95|4490.85|4490.45|138
1648140490000|2022-03-24 16:48:10|4490.85|4490.45|4490.35|4489.95|4490.85|4490.45|4490.35|4489.95|141
1648140500000|2022-03-24 16:48:20|4490.6|4490.2|4490.6|4490.2|4490.6|4490.2|4489.85|4489.45|204
1648140510000|2022-03-24 16:48:30|4490.85|4490.45|4490.35|4489.95|4490.85|4490.45|4490.35|4489.95|132
1648140520000|2022-03-24 16:48:40|4490.6|4490.2|4490.6|4490.2|4490.6|4490.2|4490.35|4489.95|54
1648140530000|2022-03-24 16:48:50|4490.85|4490.45|4490.6|4490.2|4490.85|4490.45|4490.35|4489.95|193
1648140540000|2022-03-24 16:49:00|4491.1|4490.7|4489.85|4489.45|4491.1|4490.7|4489.6|4489.2|260
1648140550000|2022-03-24 16:49:10|4489.6|4489.2|4489.85|4489.45|4489.85|4489.45|4489.6|4489.2|146
1648140560000|2022-03-24 16:49:20|4489.72|4489.32|4489.85|4489.45|4490.35|4489.95|4489.72|4489.32|172
1648140570000|2022-03-24 16:49:30|4490.1|4489.7|4489.97|4489.57|4490.35|4489.95|4489.85|4489.45|77
1648140580000|2022-03-24 16:49:40|4489.85|4489.45|4490.22|4489.82|4490.35|4489.95|4489.85|4489.45|122
1648140590000|2022-03-24 16:49:50|4490.1|4489.7|4490.35|4489.95|4490.35|4489.95|4490.1|4489.7|241
1648140600000|2022-03-24 16:50:00|4490.6|4490.2|4490.6|4490.2|4491.1|4490.7|4490.35|4489.95|229
1648140610000|2022-03-24 16:50:10|4490.35|4489.95|4490.85|4490.45|4490.85|4490.45|4490.1|4489.7|195
1648140620000|2022-03-24 16:50:20|4491.1|4490.7|4490.85|4490.45|4491.1|4490.7|4490.85|4490.45|55
1648140630000|2022-03-24 16:50:30|4491.1|4490.7|4491.6|4491.2|4491.6|4491.2|4490.6|4490.2|152
1648140640000|2022-03-24 16:50:40|4491.35|4490.95|4492.1|4491.7|4492.1|4491.7|4491.1|4490.7|186
1648140650000|2022-03-24 16:50:50|4491.97|4491.57|4491.6|4491.2|4492.35|4491.95|4491.6|4491.2|202
1648140660000|2022-03-24 16:51:00|4491.35|4490.95|4491.35|4490.95|4491.85|4491.45|4491.35|4490.95|137
1648140670000|2022-03-24 16:51:10|4491.1|4490.7|4491.6|4491.2|4491.6|4491.2|4491.1|4490.7|99
1648140680000|2022-03-24 16:51:20|4491.85|4491.45|4491.85|4491.45|4492.35|4491.95|4491.85|4491.45|156
1648140690000|2022-03-24 16:51:30|4492.1|4491.7|4492.35|4491.95|4492.6|4492.2|4492.1|4491.7|139
1648140700000|2022-03-24 16:51:40|4492.1|4491.7|4491.6|4491.2|4492.22|4491.82|4491.6|4491.2|132
1648140710000|2022-03-24 16:51:50|4491.72|4491.32|4491.85|4491.45|4492.1|4491.7|4491.72|4491.32|51
1648140720000|2022-03-24 16:52:00|4492.1|4491.7|4491.6|4491.2|4492.1|4491.7|4491.1|4490.7|305
1648140730000|2022-03-24 16:52:10|4491.35|4490.95|4491.1|4490.7|4491.47|4491.07|4491.1|4490.7|145
1648140740000|2022-03-24 16:52:20|4491.6|4491.2|4491.6|4491.2|4491.6|4491.2|4491.6|4491.2|99
1648140750000|2022-03-24 16:52:30|4491.85|4491.45|4492.6|4492.2|4492.6|4492.2|4491.85|4491.45|241
1648140760000|2022-03-24 16:52:40|4492.35|4491.95|4492.85|4492.45|4492.85|4492.45|4492.35|4491.95|161
1648140770000|2022-03-24 16:52:50|4492.97|4492.57|4493.1|4492.7|4493.1|4492.7|4492.85|4492.45|121
1648140780000|2022-03-24 16:53:00|4493.6|4493.2|4493.85|4493.45|4494.1|4493.7|4493.35|4492.95|711
1648140790000|2022-03-24 16:53:10|4493.6|4493.2|4494.1|4493.7|4494.1|4493.7|4493.6|4493.2|319
1648140800000|2022-03-24 16:53:20|4493.85|4493.45|4494.35|4493.95|4494.35|4493.95|4493.85|4493.45|367
1648140810000|2022-03-24 16:53:30|4494.1|4493.7|4494.35|4493.95|4494.6|4494.2|4494.1|4493.7|274
1648140820000|2022-03-24 16:53:40|4494.1|4493.7|4494.1|4493.7|4494.35|4493.95|4494.1|4493.7|133
1648140830000|2022-03-24 16:53:50|4493.85|4493.45|4494.1|4493.7|4494.1|4493.7|4493.72|4493.32|418
1648140840000|2022-03-24 16:54:00|4493.85|4493.45|4492.85|4492.45|4494.1|4493.7|4492.85|4492.45|501
1648140850000|2022-03-24 16:54:10|4493.1|4492.7|4492.85|4492.45|4493.1|4492.7|4492.85|4492.45|243
1648140860000|2022-03-24 16:54:20|4493.1|4492.7|4493.6|4493.2|4493.6|4493.2|4493.1|4492.7|256
1648140870000|2022-03-24 16:54:30|4493.47|4493.07|4493.85|4493.45|4493.85|4493.45|4493.1|4492.7|356
1648140880000|2022-03-24 16:54:40|4493.72|4493.32|4493.85|4493.45|4493.85|4493.45|4493.72|4493.32|73
1648140890000|2022-03-24 16:54:50|4493.6|4493.2|4493.6|4493.2|4493.85|4493.45|4493.6|4493.2|139
1648140900000|2022-03-24 16:55:00|4493.35|4492.95|4493.85|4493.45|4493.85|4493.45|4493.1|4492.7|182
1648140910000|2022-03-24 16:55:10|4493.97|4493.57|4493.6|4493.2|4494.1|4493.7|4493.6|4493.2|171
1648140920000|2022-03-24 16:55:20|4493.35|4492.95|4493.35|4492.95|4493.6|4493.2|4493.1|4492.7|183
1648140930000|2022-03-24 16:55:30|4493.22|4492.82|4492.85|4492.45|4493.6|4493.2|4492.85|4492.45|135
1648140940000|2022-03-24 16:55:40|4492.6|4492.2|4493.6|4493.2|4493.6|4493.2|4492.35|4491.95|222
1648140950000|2022-03-24 16:55:50|4493.35|4492.95|4493.6|4493.2|4493.6|4493.2|4493.35|4492.95|80
1648140960000|2022-03-24 16:56:00|4494.1|4493.7|4493.85|4493.45|4494.1|4493.7|4493.6|4493.2|185
1648140970000|2022-03-24 16:56:10|4493.6|4493.2|4494.35|4493.95|4494.6|4494.2|4493.6|4493.2|266
1648140980000|2022-03-24 16:56:20|4494.6|4494.2|4494.35|4493.95|4494.6|4494.2|4494.35|4493.95|354
1648140990000|2022-03-24 16:56:30|4494.6|4494.2|4494.35|4493.95|4494.6|4494.2|4494.35|4493.95|166
1648141000000|2022-03-24 16:56:40|4494.1|4493.7|4494.35|4493.95|4494.35|4493.95|4494.1|4493.7|310
1648141010000|2022-03-24 16:56:50|4494.6|4494.2|4494.35|4493.95|4494.6|4494.2|4494.35|4493.95|139
1648141020000|2022-03-24 16:57:00|4494.6|4494.2|4494.6|4494.2|4494.6|4494.2|4494.1|4493.7|252
1648141030000|2022-03-24 16:57:10|4494.72|4494.32|4494.47|4494.07|4494.85|4494.45|4494.35|4493.95|185
1648141040000|2022-03-24 16:57:20|4494.35|4493.95|4494.6|4494.2|4494.6|4494.2|4494.35|4493.95|72
1648141050000|2022-03-24 16:57:30|4494.85|4494.45|4494.6|4494.2|4494.85|4494.45|4494.6|4494.2|130
1648141060000|2022-03-24 16:57:40|4494.85|4494.45|4494.85|4494.45|4495.1|4494.7|4494.85|4494.45|163
1648141070000|2022-03-24 16:57:50|4494.6|4494.2|4494.85|4494.45|4494.85|4494.45|4494.6|4494.2|272
1648141080000|2022-03-24 16:58:00|4494.6|4494.2|4494.6|4494.2|4494.6|4494.2|4494.35|4493.95|306
1648141090000|2022-03-24 16:58:10|4494.85|4494.45|4494.35|4493.95|4494.85|4494.45|4494.35|4493.95|94
1648141100000|2022-03-24 16:58:20|4494.47|4494.07|4494.35|4493.95|4494.6|4494.2|4494.35|4493.95|127
1648141110000|2022-03-24 16:58:30|4494.6|4494.2|4494.35|4493.95|4494.6|4494.2|4494.1|4493.7|140
1648141120000|2022-03-24 16:58:40|4494.1|4493.7|4494.35|4493.95|4494.35|4493.95|4494.1|4493.7|115
1648141130000|2022-03-24 16:58:50|4494.22|4493.82|4494.1|4493.7|4494.35|4493.95|4494.1|4493.7|81
1648141140000|2022-03-24 16:59:00|4494.22|4493.82|4494.1|4493.7|4494.35|4493.95|4494.1|4493.7|105
1648141150000|2022-03-24 16:59:10|4494.22|4493.82|4494.35|4493.95|4494.35|4493.95|4494.1|4493.7|73
1648141160000|2022-03-24 16:59:20|4494.1|4493.7|4494.6|4494.2|4494.85|4494.45|4494.1|4493.7|168
1648141170000|2022-03-24 16:59:30|4494.72|4494.32|4494.85|4494.45|4495.1|4494.7|4494.6|4494.2|188
1648141180000|2022-03-24 16:59:40|4495.1|4494.7|4494.85|4494.45|4495.1|4494.7|4494.85|4494.45|82
1648141190000|2022-03-24 16:59:50|4494.6|4494.2|4494.35|4493.95|4494.6|4494.2|4494.1|4493.7|227
1648141200000|2022-03-24 17:00:00|4494.6|4494.2|4494.6|4494.2|4494.6|4494.2|4494.35|4493.95|135
1648141210000|2022-03-24 17:00:10|4494.35|4493.95|4494.1|4493.7|4494.35|4493.95|4494.1|4493.7|175
1648141220000|2022-03-24 17:00:20|4494.22|4493.82|4494.1|4493.7|4494.6|4494.2|4494.1|4493.7|233
1648141230000|2022-03-24 17:00:30|4494.35|4493.95|4493.85|4493.45|4494.35|4493.95|4493.85|4493.45|215
1648141240000|2022-03-24 17:00:40|4494.1|4493.7|4497.6|4497.2|4497.85|4497.45|4494.1|4493.7|1910
1648141250000|2022-03-24 17:00:50|4497.35|4496.95|4498.1|4497.7|4498.35|4497.95|4497.1|4496.7|1305
1648141260000|2022-03-24 17:01:00|4497.85|4497.45|4498.1|4497.7|4498.35|4497.95|4497.72|4497.32|807
1648141270000|2022-03-24 17:01:10|4497.85|4497.45|4499.35|4498.95|4499.35|4498.95|4497.35|4496.95|922
1648141280000|2022-03-24 17:01:20|4499.1|4498.7|4498.35|4497.95|4499.85|4499.45|4498.35|4497.95|563
1648141290000|2022-03-24 17:01:30|4498.6|4498.2|4497.6|4497.2|4498.6|4498.2|4497.6|4497.2|349
1648141300000|2022-03-24 17:01:40|4497.35|4496.95|4497.6|4497.2|4497.85|4497.45|4497.1|4496.7|316
1648141310000|2022-03-24 17:01:50|4497.85|4497.45|4497.85|4497.45|4498.35|4497.95|4497.85|4497.45|262
1648141320000|2022-03-24 17:02:00|4497.6|4497.2|4497.85|4497.45|4498.35|4497.95|4497.6|4497.2|332
1648141330000|2022-03-24 17:02:10|4497.6|4497.2|4497.85|4497.45|4497.85|4497.45|4497.6|4497.2|254
1648141340000|2022-03-24 17:02:20|4497.6|4497.2|4497.35|4496.95|4497.85|4497.45|4497.35|4496.95|252
1648141350000|2022-03-24 17:02:30|4497.6|4497.2|4497.6|4497.2|4497.85|4497.45|4497.35|4496.95|261
1648141360000|2022-03-24 17:02:40|4497.35|4496.95|4496.85|4496.45|4497.35|4496.95|4496.6|4496.2|370
1648141370000|2022-03-24 17:02:50|4496.6|4496.2|4496.6|4496.2|4496.85|4496.45|4496.6|4496.2|104
1648141380000|2022-03-24 17:03:00|4496.85|4496.45|4496.1|4495.7|4496.85|4496.45|4495.85|4495.45|472
1648141390000|2022-03-24 17:03:10|4496.35|4495.95|4496.35|4495.95|4496.6|4496.2|4496.1|4495.7|316
1648141400000|2022-03-24 17:03:20|4496.1|4495.7|4495.6|4495.2|4496.35|4495.95|4495.6|4495.2|222
1648141410000|2022-03-24 17:03:30|4495.35|4494.95|4494.85|4494.45|4495.6|4495.2|4494.85|4494.45|263
1648141420000|2022-03-24 17:03:40|4495.1|4494.7|4494.6|4494.2|4495.35|4494.95|4494.35|4493.95|390
1648141430000|2022-03-24 17:03:50|4494.85|4494.45|4494.85|4494.45|4495.1|4494.7|4494.72|4494.32|191
1648141440000|2022-03-24 17:04:00|4494.97|4494.57|4493.72|4493.32|4494.97|4494.57|4493.35|4492.95|1068
1648141450000|2022-03-24 17:04:10|4493.85|4493.45|4493.6|4493.2|4493.85|4493.45|4493.35|4492.95|415
1648141460000|2022-03-24 17:04:20|4493.47|4493.07|4493.6|4493.2|4494.1|4493.7|4493.35|4492.95|282
1648141470000|2022-03-24 17:04:30|4493.35|4492.95|4492.85|4492.45|4493.47|4493.07|4492.85|4492.45|298
1648141480000|2022-03-24 17:04:40|4492.6|4492.2|4492.35|4491.95|4492.6|4492.2|4492.1|4491.7|706
1648141490000|2022-03-24 17:04:50|4492.1|4491.7|4492.6|4492.2|4492.6|4492.2|4492.1|4491.7|235
1648141500000|2022-03-24 17:05:00|4492.85|4492.45|4492.85|4492.45|4493.85|4493.45|4492.6|4492.2|520
1648141510000|2022-03-24 17:05:10|4493.1|4492.7|4493.35|4492.95|4493.6|4493.2|4492.6|4492.2|254
1648141520000|2022-03-24 17:05:20|4493.6|4493.2|4493.6|4493.2|4493.85|4493.45|4493.35|4492.95|264
1648141530000|2022-03-24 17:05:30|4493.85|4493.45|4493.6|4493.2|4493.85|4493.45|4493.35|4492.95|188
1648141540000|2022-03-24 17:05:40|4493.72|4493.32|4493.47|4493.07|4493.85|4493.45|4493.1|4492.7|162
1648141550000|2022-03-24 17:05:50|4493.6|4493.2|4493.35|4492.95|4493.6|4493.2|4493.1|4492.7|156
1648141560000|2022-03-24 17:06:00|4493.6|4493.2|4493.35|4492.95|4493.85|4493.45|4493.35|4492.95|172
1648141570000|2022-03-24 17:06:10|4493.6|4493.2|4494.1|4493.7|4494.1|4493.7|4493.35|4492.95|136
1648141580000|2022-03-24 17:06:20|4493.97|4493.57|4494.85|4494.45|4494.85|4494.45|4493.85|4493.45|286
1648141590000|2022-03-24 17:06:30|4494.6|4494.2|4494.6|4494.2|4494.6|4494.2|4494.1|4493.7|194
1648141600000|2022-03-24 17:06:40|4494.85|4494.45|4495.1|4494.7|4495.35|4494.95|4494.85|4494.45|325
1648141610000|2022-03-24 17:06:50|4495.35|4494.95|4494.85|4494.45|4495.35|4494.95|4494.85|4494.45|146
1648141620000|2022-03-24 17:07:00|4495.22|4494.82|4494.85|4494.45|4495.22|4494.82|4494.35|4493.95|173
1648141630000|2022-03-24 17:07:10|4495.1|4494.7|4495.1|4494.7|4495.35|4494.95|4494.85|4494.45|156
1648141640000|2022-03-24 17:07:20|4494.97|4494.57|4495.1|4494.7|4495.35|4494.95|4494.97|4494.57|136
1648141650000|2022-03-24 17:07:30|4494.85|4494.45|4495.1|4494.7|4495.1|4494.7|4494.6|4494.2|168
1648141660000|2022-03-24 17:07:40|4494.85|4494.45|4494.6|4494.2|4494.85|4494.45|4494.35|4493.95|195
1648141670000|2022-03-24 17:07:50|4494.35|4493.95|4494.1|4493.7|4494.6|4494.2|4494.1|4493.7|170
1648141680000|2022-03-24 17:08:00|4493.85|4493.45|4493.85|4493.45|4494.1|4493.7|4493.6|4493.2|247
1648141690000|2022-03-24 17:08:10|4493.6|4493.2|4493.6|4493.2|4493.85|4493.45|4493.35|4492.95|93
1648141700000|2022-03-24 17:08:20|4493.35|4492.95|4492.6|4492.2|4493.35|4492.95|4492.1|4491.7|457
1648141710000|2022-03-24 17:08:30|4492.35|4491.95|4492.35|4491.95|4492.6|4492.2|4492.1|4491.7|131
1648141720000|2022-03-24 17:08:40|4492.22|4491.82|4491.1|4490.7|4492.22|4491.82|4491.1|4490.7|483
1648141730000|2022-03-24 17:08:50|4491.35|4490.95|4492.35|4491.95|4492.35|4491.95|4490.85|4490.45|360
1648141740000|2022-03-24 17:09:00|4492.85|4492.45|4492.6|4492.2|4493.35|4492.95|4492.6|4492.2|350
1648141750000|2022-03-24 17:09:10|4492.85|4492.45|4492.1|4491.7|4492.85|4492.45|4492.1|4491.7|235
1648141760000|2022-03-24 17:09:20|4491.85|4491.45|4491.6|4491.2|4491.85|4491.45|4491.1|4490.7|216
1648141770000|2022-03-24 17:09:30|4491.85|4491.45|4491.6|4491.2|4491.85|4491.45|4491.1|4490.7|139
1648141780000|2022-03-24 17:09:40|4491.85|4491.45|4492.35|4491.95|4492.6|4492.2|4491.85|4491.45|128
1648141790000|2022-03-24 17:09:50|4492.47|4492.07|4492.1|4491.7|4492.6|4492.2|4491.85|4491.45|256
1648141800000|2022-03-24 17:10:00|4492.6|4492.2|4492.72|4492.32|4492.85|4492.45|4492.35|4491.95|201
1648141810000|2022-03-24 17:10:10|4492.6|4492.2|4492.35|4491.95|4492.6|4492.2|4492.35|4491.95|152
1648141820000|2022-03-24 17:10:20|4492.47|4492.07|4492.35|4491.95|4492.6|4492.2|4492.1|4491.7|110
1648141830000|2022-03-24 17:10:30|4492.1|4491.7|4492.35|4491.95|4492.6|4492.2|4491.85|4491.45|147
1648141840000|2022-03-24 17:10:40|4492.6|4492.2|4491.72|4491.32|4492.6|4492.2|4491.6|4491.2|191
1648141850000|2022-03-24 17:10:50|4491.85|4491.45|4492.6|4492.2|4492.85|4492.45|4491.85|4491.45|220
1648141860000|2022-03-24 17:11:00|4492.85|4492.45|4493.35|4492.95|4493.35|4492.95|4492.85|4492.45|138
1648141870000|2022-03-24 17:11:10|4493.1|4492.7|4493.6|4493.2|4493.6|4493.2|4493.1|4492.7|111
1648141880000|2022-03-24 17:11:20|4493.85|4493.45|4493.85|4493.45|4494.1|4493.7|4493.35|4492.95|366
1648141890000|2022-03-24 17:11:30|4494.1|4493.7|4494.1|4493.7|4494.1|4493.7|4493.85|4493.45|100
1648141900000|2022-03-24 17:11:40|4494.35|4493.95|4494.35|4493.95|4494.6|4494.2|4493.6|4493.2|207
1648141910000|2022-03-24 17:11:50|4494.1|4493.7|4494.6|4494.2|4494.6|4494.2|4494.1|4493.7|186
1648141920000|2022-03-24 17:12:00|4494.85|4494.45|4495.1|4494.7|4495.35|4494.95|4494.85|4494.45|368
1648141930000|2022-03-24 17:12:10|4494.85|4494.45|4494.6|4494.2|4494.97|4494.57|4494.6|4494.2|208
1648141940000|2022-03-24 17:12:20|4494.35|4493.95|4494.85|4494.45|4495.1|4494.7|4494.35|4493.95|165
1648141950000|2022-03-24 17:12:30|4495.1|4494.7|4495.1|4494.7|4495.1|4494.7|4494.6|4494.2|278
1648141960000|2022-03-24 17:12:40|4494.85|4494.45|4495.1|4494.7|4495.1|4494.7|4494.85|4494.45|153
1648141970000|2022-03-24 17:12:50|4495.35|4494.95|4495.85|4495.45|4496.1|4495.7|4495.35|4494.95|345
1648141980000|2022-03-24 17:13:00|4495.6|4495.2|4495.6|4495.2|4495.6|4495.2|4495.1|4494.7|236
1648141990000|2022-03-24 17:13:10|4495.72|4495.32|4495.85|4495.45|4496.35|4495.95|4495.72|4495.32|218
1648142000000|2022-03-24 17:13:20|4496.1|4495.7|4495.85|4495.45|4496.1|4495.7|4495.85|4495.45|107
1648142010000|2022-03-24 17:13:30|4495.97|4495.57|4495.6|4495.2|4496.1|4495.7|4495.6|4495.2|213
1648142020000|2022-03-24 17:13:40|4495.35|4494.95|4496.1|4495.7|4496.1|4495.7|4495.35|4494.95|151
1648142030000|2022-03-24 17:13:50|4495.97|4495.57|4495.85|4495.45|4496.1|4495.7|4495.85|4495.45|112
1648142040000|2022-03-24 17:14:00|4495.47|4495.07|4495.6|4495.2|4495.72|4495.32|4495.1|4494.7|268
1648142050000|2022-03-24 17:14:10|4495.85|4495.45|4495.6|4495.2|4496.35|4495.95|4495.6|4495.2|152
1648142060000|2022-03-24 17:14:20|4495.35|4494.95|4494.6|4494.2|4495.6|4495.2|4494.6|4494.2|201
1648142070000|2022-03-24 17:14:30|4494.72|4494.32|4494.85|4494.45|4494.85|4494.45|4494.6|4494.2|126
1648142080000|2022-03-24 17:14:40|4495.1|4494.7|4495.1|4494.7|4495.1|4494.7|4494.85|4494.45|92
1648142090000|2022-03-24 17:14:50|4494.85|4494.45|4495.1|4494.7|4495.22|4494.82|4494.85|4494.45|105
1648142100000|2022-03-24 17:15:00|4494.85|4494.45|4495.1|4494.7|4495.1|4494.7|4494.6|4494.2|175
1648142110000|2022-03-24 17:15:10|4494.97|4494.57|4495.85|4495.45|4496.1|4495.7|4494.97|4494.57|409
1648142120000|2022-03-24 17:15:20|4496.35|4495.95|4496.1|4495.7|4496.35|4495.95|4495.85|4495.45|172
1648142130000|2022-03-24 17:15:30|4495.97|4495.57|4495.6|4495.2|4496.1|4495.7|4495.6|4495.2|76
1648142140000|2022-03-24 17:15:40|4495.85|4495.45|4496.1|4495.7|4496.1|4495.7|4495.6|4495.2|75
1648142150000|2022-03-24 17:15:50|4496.35|4495.95|4496.35|4495.95|4496.6|4496.2|4496.35|4495.95|114
1648142160000|2022-03-24 17:16:00|4496.1|4495.7|4495.6|4495.2|4496.35|4495.95|4495.6|4495.2|159
1648142170000|2022-03-24 17:16:10|4495.35|4494.95|4495.35|4494.95|4495.6|4495.2|4495.22|4494.82|182
1648142180000|2022-03-24 17:16:20|4495.47|4495.07|4496.6|4496.2|4496.85|4496.45|4495.35|4494.95|258
1648142190000|2022-03-24 17:16:30|4496.35|4495.95|4496.1|4495.7|4496.35|4495.95|4496.1|4495.7|123
1648142200000|2022-03-24 17:16:40|4496.35|4495.95|4495.85|4495.45|4496.35|4495.95|4495.85|4495.45|93
1648142210000|2022-03-24 17:16:50|4495.6|4495.2|4496.35|4495.95|4496.35|4495.95|4495.6|4495.2|106
1648142220000|2022-03-24 17:17:00|4496.6|4496.2|4496.6|4496.2|4496.85|4496.45|4496.6|4496.2|163
1648142230000|2022-03-24 17:17:10|4496.72|4496.32|4496.85|4496.45|4496.85|4496.45|4496.6|4496.2|81
1648142240000|2022-03-24 17:17:20|4497.1|4496.7|4496.35|4495.95|4497.1|4496.7|4496.35|4495.95|230
1648142250000|2022-03-24 17:17:30|4496.47|4496.07|4496.35|4495.95|4496.6|4496.2|4496.35|4495.95|204
1648142260000|2022-03-24 17:17:40|4496.6|4496.2|4497.1|4496.7|4497.1|4496.7|4496.6|4496.2|132
1648142270000|2022-03-24 17:17:50|4496.85|4496.45|4496.85|4496.45|4497.1|4496.7|4496.72|4496.32|175
1648142280000|2022-03-24 17:18:00|4496.97|4496.57|4496.6|4496.2|4497.1|4496.7|4496.35|4495.95|147
1648142290000|2022-03-24 17:18:10|4496.47|4496.07|4497.1|4496.7|4497.1|4496.7|4496.47|4496.07|139
1648142300000|2022-03-24 17:18:20|4496.97|4496.57|4496.85|4496.45|4497.1|4496.7|4496.85|4496.45|26
1648142310000|2022-03-24 17:18:30|4497.1|4496.7|4496.85|4496.45|4497.1|4496.7|4496.6|4496.2|129
1648142320000|2022-03-24 17:18:40|4496.6|4496.2|4497.1|4496.7|4497.35|4496.95|4496.6|4496.2|232
1648142330000|2022-03-24 17:18:50|4497.35|4496.95|4497.6|4497.2|4497.6|4497.2|4497.35|4496.95|61
1648142340000|2022-03-24 17:19:00|4497.35|4496.95|4497.35|4496.95|4497.6|4497.2|4497.35|4496.95|188
1648142350000|2022-03-24 17:19:10|4497.6|4497.2|4497.35|4496.95|4497.6|4497.2|4496.85|4496.45|162
1648142360000|2022-03-24 17:19:20|4497.22|4496.82|4497.6|4497.2|4497.6|4497.2|4497.1|4496.7|90
1648142370000|2022-03-24 17:19:30|4498.1|4497.7|4497.85|4497.45|4498.1|4497.7|4497.6|4497.2|287
1648142380000|2022-03-24 17:19:40|4497.6|4497.2|4497.97|4497.57|4497.97|4497.57|4497.6|4497.2|97
1648142390000|2022-03-24 17:19:50|4497.85|4497.45|4497.85|4497.45|4497.97|4497.57|4497.72|4497.32|129
1648142400000|2022-03-24 17:20:00|4497.6|4497.2|4497.35|4496.95|4497.6|4497.2|4497.1|4496.7|264
1648142410000|2022-03-24 17:20:10|4497.6|4497.2|4497.85|4497.45|4497.85|4497.45|4497.35|4496.95|144
1648142420000|2022-03-24 17:20:20|4497.72|4497.32|4497.35|4496.95|4497.72|4497.32|4496.85|4496.45|141
1648142430000|2022-03-24 17:20:30|4497.1|4496.7|4497.1|4496.7|4497.35|4496.95|4497.1|4496.7|89
1648142440000|2022-03-24 17:20:40|4497.35|4496.95|4497.6|4497.2|4497.6|4497.2|4497.1|4496.7|77
1648142450000|2022-03-24 17:20:50|4497.35|4496.95|4497.6|4497.2|4497.85|4497.45|4497.35|4496.95|194
1648142460000|2022-03-24 17:21:00|4497.85|4497.45|4497.97|4497.57|4498.1|4497.7|4497.6|4497.2|149
1648142470000|2022-03-24 17:21:10|4497.85|4497.45|4497.6|4497.2|4498.22|4497.82|4497.35|4496.95|310
1648142480000|2022-03-24 17:21:20|4497.35|4496.95|4497.35|4496.95|4497.6|4497.2|4497.1|4496.7|101
1648142490000|2022-03-24 17:21:30|4497.1|4496.7|4497.85|4497.45|4497.97|4497.57|4497.1|4496.7|135
1648142500000|2022-03-24 17:21:40|4498.1|4497.7|4497.85|4497.45|4498.1|4497.7|4497.85|4497.45|128
1648142510000|2022-03-24 17:21:50|4497.72|4497.32|4497.6|4497.2|4497.85|4497.45|4497.6|4497.2|64
1648142520000|2022-03-24 17:22:00|4497.35|4496.95|4497.6|4497.2|4497.85|4497.45|4497.35|4496.95|125
1648142530000|2022-03-24 17:22:10|4497.47|4497.07|4497.1|4496.7|4497.6|4497.2|4496.85|4496.45|153
1648142540000|2022-03-24 17:22:20|4497.35|4496.95|4497.1|4496.7|4497.35|4496.95|4496.85|4496.45|197
1648142550000|2022-03-24 17:22:30|4497.35|4496.95|4496.85|4496.45|4497.35|4496.95|4496.6|4496.2|251
1648142560000|2022-03-24 17:22:40|4497.1|4496.7|4497.1|4496.7|4497.35|4496.95|4496.85|4496.45|126
1648142570000|2022-03-24 17:22:50|4497.35|4496.95|4497.35|4496.95|4497.6|4497.2|4497.1|4496.7|134
1648142580000|2022-03-24 17:23:00|4497.1|4496.7|4495.85|4495.45|4497.1|4496.7|4495.6|4495.2|468
1648142590000|2022-03-24 17:23:10|4495.97|4495.57|4495.6|4495.2|4495.97|4495.57|4495.6|4495.2|125
1648142600000|2022-03-24 17:23:20|4495.1|4494.7|4495.35|4494.95|4495.35|4494.95|4495.1|4494.7|237
1648142610000|2022-03-24 17:23:30|4495.6|4495.2|4496.1|4495.7|4496.1|4495.7|4494.85|4494.45|353
1648142620000|2022-03-24 17:23:40|4495.85|4495.45|4496.35|4495.95|4496.35|4495.95|4495.85|4495.45|85
1648142630000|2022-03-24 17:23:50|4496.6|4496.2|4497.1|4496.7|4497.1|4496.7|4496.1|4495.7|179
1648142640000|2022-03-24 17:24:00|4496.85|4496.45|4497.35|4496.95|4497.47|4497.07|4496.85|4496.45|260
1648142650000|2022-03-24 17:24:10|4497.1|4496.7|4497.6|4497.2|4497.6|4497.2|4497.1|4496.7|142
1648142660000|2022-03-24 17:24:20|4497.35|4496.95|4497.6|4497.2|4497.6|4497.2|4497.35|4496.95|59
1648142670000|2022-03-24 17:24:30|4497.35|4496.95|4496.85|4496.45|4497.35|4496.95|4496.85|4496.45|217
1648142680000|2022-03-24 17:24:40|4497.1|4496.7|4497.1|4496.7|4497.1|4496.7|4496.85|4496.45|87
1648142690000|2022-03-24 17:24:50|4496.97|4496.57|4496.85|4496.45|4497.1|4496.7|4496.85|4496.45|42
1648142700000|2022-03-24 17:25:00|4496.97|4496.57|4496.85|4496.45|4497.1|4496.7|4496.6|4496.2|217
1648142710000|2022-03-24 17:25:10|4496.72|4496.32|4497.1|4496.7|4497.1|4496.7|4496.6|4496.2|103
1648142720000|2022-03-24 17:25:20|4496.97|4496.57|4497.6|4497.2|4497.6|4497.2|4496.85|4496.45|150
1648142730000|2022-03-24 17:25:30|4497.35|4496.95|4497.6|4497.2|4497.6|4497.2|4497.35|4496.95|76
1648142740000|2022-03-24 17:25:40|4497.85|4497.45|4498.6|4498.2|4498.6|4498.2|4497.85|4497.45|453
1648142750000|2022-03-24 17:25:50|4498.47|4498.07|4498.35|4497.95|4498.6|4498.2|4498.35|4497.95|121
1648142760000|2022-03-24 17:26:00|4498.6|4498.2|4498.97|4498.57|4499.1|4498.7|4498.35|4497.95|376
1648142770000|2022-03-24 17:26:10|4498.85|4498.45|4499.1|4498.7|4499.1|4498.7|4498.85|4498.45|123
1648142780000|2022-03-24 17:26:20|4498.85|4498.45|4499.1|4498.7|4499.1|4498.7|4498.85|4498.45|171
1648142790000|2022-03-24 17:26:30|4499.35|4498.95|4499.1|4498.7|4499.85|4499.45|4499.1|4498.7|628
1648142800000|2022-03-24 17:26:40|4499.35|4498.95|4499.6|4499.2|4499.85|4499.45|4499.1|4498.7|203
1648142810000|2022-03-24 17:26:50|4499.35|4498.95|4499.35|4498.95|4499.6|4499.2|4499.1|4498.7|312
1648142820000|2022-03-24 17:27:00|4499.6|4499.2|4500.1|4499.7|4500.1|4499.7|4499.35|4498.95|222
1648142830000|2022-03-24 17:27:10|4500.35|4499.95|4500.1|4499.7|4500.6|4500.2|4500.1|4499.7|270
1648142840000|2022-03-24 17:27:20|4500.35|4499.95|4500.1|4499.7|4500.6|4500.2|4500.1|4499.7|205
1648142850000|2022-03-24 17:27:30|4499.85|4499.45|4500.35|4499.95|4500.35|4499.95|4499.85|4499.45|168
1648142860000|2022-03-24 17:27:40|4500.22|4499.82|4500.35|4499.95|4500.6|4500.2|4500.1|4499.7|153
1648142870000|2022-03-24 17:27:50|4500.85|4500.45|4499.6|4499.2|4500.85|4500.45|4499.6|4499.2|686
1648142880000|2022-03-24 17:28:00|4499.85|4499.45|4499.1|4498.7|4500.1|4499.7|4499.1|4498.7|471
1648142890000|2022-03-24 17:28:10|4499.35|4498.95|4498.6|4498.2|4499.35|4498.95|4498.6|4498.2|392
1648142900000|2022-03-24 17:28:20|4498.85|4498.45|4499.1|4498.7|4499.1|4498.7|4498.6|4498.2|280
1648142910000|2022-03-24 17:28:30|4499.22|4498.82|4498.6|4498.2|4499.35|4498.95|4498.6|4498.2|247
1648142920000|2022-03-24 17:28:40|4498.85|4498.45|4498.6|4498.2|4498.85|4498.45|4498.6|4498.2|59
1648142930000|2022-03-24 17:28:50|4498.85|4498.45|4498.35|4497.95|4498.85|4498.45|4498.22|4497.82|236
1648142940000|2022-03-24 17:29:00|4498.6|4498.2|4498.6|4498.2|4498.6|4498.2|4498.1|4497.7|260
1648142950000|2022-03-24 17:29:10|4498.85|4498.45|4498.85|4498.45|4498.85|4498.45|4498.35|4497.95|143
1648142960000|2022-03-24 17:29:20|4499.1|4498.7|4498.35|4497.95|4499.1|4498.7|4498.35|4497.95|164
1648142970000|2022-03-24 17:29:30|4498.47|4498.07|4498.1|4497.7|4498.6|4498.2|4497.85|4497.45|133
1648142980000|2022-03-24 17:29:40|4497.85|4497.45|4498.6|4498.2|4498.6|4498.2|4497.85|4497.45|203
1648142990000|2022-03-24 17:29:50|||||||||278
1648143000000|2022-03-24 17:30:00|4498.85|4498.45|4498.85|4498.45|4499.1|4498.7|4498.6|4498.2|199
1648143010000|2022-03-24 17:30:10|4498.6|4498.2|4498.6|4498.2|4498.6|4498.2|4498.6|4498.2|62
1648143020000|2022-03-24 17:30:20|4498.35|4497.95|4499.1|4498.7|4499.1|4498.7|4498.35|4497.95|226
1648143030000|2022-03-24 17:30:30|4498.85|4498.45|4499.22|4498.82|4499.35|4498.95|4498.85|4498.45|247
1648143040000|2022-03-24 17:30:40|4499.35|4498.95|4499.1|4498.7|4499.35|4498.95|4499.1|4498.7|171
1648143050000|2022-03-24 17:30:50|4499.22|4498.82|4499.1|4498.7|4499.35|4498.95|4499.1|4498.7|80
1648143060000|2022-03-24 17:31:00|4499.35|4498.95|4499.35|4498.95|4499.85|4499.45|4499.35|4498.95|242
1648143070000|2022-03-24 17:31:10|4499.6|4499.2|4499.47|4499.07|4499.6|4499.2|4499.35|4498.95|72
1648143080000|2022-03-24 17:31:20|4499.35|4498.95|4499.35|4498.95|4499.6|4499.2|4499.35|4498.95|121
1648143090000|2022-03-24 17:31:30|4499.22|4498.82|4498.85|4498.45|4499.35|4498.95|4498.85|4498.45|133
1648143100000|2022-03-24 17:31:40|4498.97|4498.57|4498.85|4498.45|4499.1|4498.7|4498.85|4498.45|142
1648143110000|2022-03-24 17:31:50|4499.1|4498.7|4499.1|4498.7|4499.1|4498.7|4498.85|4498.45|72
1648143120000|2022-03-24 17:32:00|4499.35|4498.95|4498.6|4498.2|4499.35|4498.95|4498.47|4498.07|325
1648143130000|2022-03-24 17:32:10|4498.47|4498.07|4498.6|4498.2|4498.6|4498.2|4498.1|4497.7|122
1648143140000|2022-03-24 17:32:20|4498.35|4497.95|4498.1|4497.7|4498.47|4498.07|4498.1|4497.7|94
1648143150000|2022-03-24 17:32:30|4498.35|4497.95|4498.1|4497.7|4498.35|4497.95|4498.1|4497.7|176
1648143160000|2022-03-24 17:32:40|4498.35|4497.95|4498.1|4497.7|4498.35|4497.95|4498.1|4497.7|207
1648143170000|2022-03-24 17:32:50|4498.35|4497.95|4498.1|4497.7|4498.35|4497.95|4497.85|4497.45|105
1648143180000|2022-03-24 17:33:00|4498.35|4497.95|4497.35|4496.95|4498.35|4497.95|4497.35|4496.95|326
1648143190000|2022-03-24 17:33:10|4497.1|4496.7|4496.6|4496.2|4497.35|4496.95|4496.6|4496.2|354
1648143200000|2022-03-24 17:33:20|4496.35|4495.95|4496.6|4496.2|4496.6|4496.2|4496.1|4495.7|240
1648143210000|2022-03-24 17:33:30|4496.35|4495.95|4496.35|4495.95|4496.85|4496.45|4496.22|4495.82|102
1648143220000|2022-03-24 17:33:40|4496.22|4495.82|4495.6|4495.2|4496.22|4495.82|4495.6|4495.2|230
1648143230000|2022-03-24 17:33:50|4495.85|4495.45|4495.6|4495.2|4495.85|4495.45|4495.6|4495.2|182
1648143240000|2022-03-24 17:34:00|4495.1|4494.7|4496.35|4495.95|4496.35|4495.95|4494.85|4494.45|743
1648143250000|2022-03-24 17:34:10|4496.1|4495.7|4495.85|4495.45|4496.1|4495.7|4495.6|4495.2|326
1648143260000|2022-03-24 17:34:20|4495.72|4495.32|4495.6|4495.2|4495.85|4495.45|4495.6|4495.2|66
1648143270000|2022-03-24 17:34:30|4495.72|4495.32|4495.85|4495.45|4496.1|4495.7|4495.72|4495.32|116
1648143280000|2022-03-24 17:34:40|4496.1|4495.7|4496.35|4495.95|4496.35|4495.95|4496.1|4495.7|202
1648143290000|2022-03-24 17:34:50|4496.1|4495.7|4496.85|4496.45|4496.85|4496.45|4496.1|4495.7|246
1648143300000|2022-03-24 17:35:00|4497.1|4496.7|4496.35|4495.95|4497.1|4496.7|4496.35|4495.95|194
1648143310000|2022-03-24 17:35:10|4496.6|4496.2|4496.35|4495.95|4496.6|4496.2|4495.85|4495.45|257
1648143320000|2022-03-24 17:35:20|4496.1|4495.7|4496.35|4495.95|4496.35|4495.95|4495.85|4495.45|101
1648143330000|2022-03-24 17:35:30|||||||||9
1648143340000|2022-03-24 17:35:40|4496.6|4496.2|4496.85|4496.45|4496.97|4496.57|4496.6|4496.2|252
1648143350000|2022-03-24 17:35:50|4496.6|4496.2|4496.85|4496.45|4496.97|4496.57|4496.6|4496.2|159
1648143360000|2022-03-24 17:36:00|4496.6|4496.2|4496.85|4496.45|4496.85|4496.45|4496.6|4496.2|78
1648143370000|2022-03-24 17:36:10|4496.6|4496.2|4496.47|4496.07|4496.6|4496.2|4496.1|4495.7|116
1648143380000|2022-03-24 17:36:20|4496.6|4496.2|4496.85|4496.45|4496.85|4496.45|4496.6|4496.2|62
1648143390000|2022-03-24 17:36:30|4497.1|4496.7|4497.1|4496.7|4497.1|4496.7|4496.85|4496.45|87
1648143400000|2022-03-24 17:36:40|4497.35|4496.95|4497.35|4496.95|4497.35|4496.95|4497.1|4496.7|161
1648143410000|2022-03-24 17:36:50|||||||||125
1648143420000|2022-03-24 17:37:00|4497.6|4497.2|4498.1|4497.7|4498.1|4497.7|4497.35|4496.95|364
1648143430000|2022-03-24 17:37:10|4498.35|4497.95|4498.85|4498.45|4498.85|4498.45|4498.35|4497.95|256
1648143440000|2022-03-24 17:37:20|4498.6|4498.2|4498.6|4498.2|4498.6|4498.2|4498.1|4497.7|297
1648143450000|2022-03-24 17:37:30|4498.72|4498.32|4498.85|4498.45|4498.85|4498.45|4498.6|4498.2|198
1648143460000|2022-03-24 17:37:40|4499.1|4498.7|4499.1|4498.7|4499.35|4498.95|4498.97|4498.57|274
1648143470000|2022-03-24 17:37:50|4498.97|4498.57|4498.85|4498.45|4499.1|4498.7|4498.85|4498.45|102
1648143480000|2022-03-24 17:38:00|4499.1|4498.7|4497.85|4497.45|4499.1|4498.7|4497.85|4497.45|276
1648143490000|2022-03-24 17:38:10|4497.97|4497.57|4498.1|4497.7|4498.1|4497.7|4497.85|4497.45|239
1648143500000|2022-03-24 17:38:20|4497.85|4497.45|4497.85|4497.45|4498.6|4498.2|4497.85|4497.45|188
1648143510000|2022-03-24 17:38:30|4497.97|4497.57|4498.1|4497.7|4498.1|4497.7|4497.85|4497.45|144
1648143520000|2022-03-24 17:38:40|4498.35|4497.95|4498.1|4497.7|4498.6|4498.2|4498.1|4497.7|182
1648143530000|2022-03-24 17:38:50|4498.35|4497.95|4497.85|4497.45|4498.35|4497.95|4497.85|4497.45|153
1648143540000|2022-03-24 17:39:00|4497.6|4497.2|4496.85|4496.45|4497.6|4497.2|4496.6|4496.2|447
1648143550000|2022-03-24 17:39:10|4496.97|4496.57|4498.1|4497.7|4498.1|4497.7|4496.85|4496.45|184
1648143560000|2022-03-24 17:39:20|4498.35|4497.95|4497.85|4497.45|4498.35|4497.95|4497.72|4497.32|142
1648143570000|2022-03-24 17:39:30|4498.1|4497.7|4498.35|4497.95|4498.35|4497.95|4497.85|4497.45|111
1648143580000|2022-03-24 17:39:40|4498.6|4498.2|4498.35|4497.95|4498.6|4498.2|4498.35|4497.95|104
1648143590000|2022-03-24 17:39:50|4498.1|4497.7|4498.1|4497.7|4498.35|4497.95|4497.85|4497.45|197
1648143600000|2022-03-24 17:40:00|4498.2|4497.8|4497.45|4497.05|4498.45|4498.05|4497.45|4497.05|373
1648143610000|2022-03-24 17:40:10|4497.57|4497.17|4497.95|4497.55|4498.2|4497.8|4497.57|4497.17|184
1648143620000|2022-03-24 17:40:20|4498.2|4497.8|4498.2|4497.8|4498.2|4497.8|4498.2|4497.8|131
1648143630000|2022-03-24 17:40:30|4498.45|4498.05|4498.45|4498.05|4498.7|4498.3|4498.2|4497.8|226
1648143640000|2022-03-24 17:40:40|4498.57|4498.17|4498.7|4498.3|4498.95|4498.55|4498.45|4498.05|96
1648143650000|2022-03-24 17:40:50|4498.95|4498.55|4499.2|4498.8|4499.2|4498.8|4498.7|4498.3|286
1648143660000|2022-03-24 17:41:00|4498.95|4498.55|4498.95|4498.55|4499.07|4498.67|4498.7|4498.3|171
1648143670000|2022-03-24 17:41:10|4499.2|4498.8|4498.2|4497.8|4499.2|4498.8|4498.2|4497.8|221
1648143680000|2022-03-24 17:41:20|4497.95|4497.55|4498.45|4498.05|4498.7|4498.3|4497.95|4497.55|298
1648143690000|2022-03-24 17:41:30|4498.32|4497.92|4498.7|4498.3|4498.7|4498.3|4498.2|4497.8|116
1648143700000|2022-03-24 17:41:40|4498.45|4498.05|4498.7|4498.3|4498.7|4498.3|4498.45|4498.05|60
1648143710000|2022-03-24 17:41:50|4498.2|4497.8|4498.07|4497.67|4498.32|4497.92|4497.95|4497.55|240
1648143720000|2022-03-24 17:42:00|4497.95|4497.55|4498.2|4497.8|4498.2|4497.8|4497.45|4497.05|244
1648143730000|2022-03-24 17:42:10|4498.45|4498.05|4498.2|4497.8|4498.7|4498.3|4498.2|4497.8|121
1648143740000|2022-03-24 17:42:20|4498.45|4498.05|4498.7|4498.3|4498.7|4498.3|4498.2|4497.8|77
1648143750000|2022-03-24 17:42:30|4498.45|4498.05|4498.95|4498.55|4498.95|4498.55|4498.45|4498.05|151
1648143760000|2022-03-24 17:42:40|4499.2|4498.8|4499.7|4499.3|4499.7|4499.3|4498.95|4498.55|151
1648143770000|2022-03-24 17:42:50|4499.82|4499.42|4499.95|4499.55|4499.95|4499.55|4499.7|4499.3|194
1648143780000|2022-03-24 17:43:00|4500.2|4499.8|4499.95|4499.55|4500.2|4499.8|4499.95|4499.55|211
1648143790000|2022-03-24 17:43:10|4499.7|4499.3|4499.7|4499.3|4500.2|4499.8|4499.7|4499.3|175
1648143800000|2022-03-24 17:43:20|4499.82|4499.42|4499.7|4499.3|4499.82|4499.42|4499.45|4499.05|165
1648143810000|2022-03-24 17:43:30|4499.95|4499.55|4499.95|4499.55|4499.95|4499.55|4499.95|4499.55|153
1648143820000|2022-03-24 17:43:40|4499.82|4499.42|4500.2|4499.8|4500.2|4499.8|4499.82|4499.42|113
1648143830000|2022-03-24 17:43:50|4499.95|4499.55|4500.2|4499.8|4500.2|4499.8|4499.7|4499.3|104
1648143840000|2022-03-24 17:44:00|4499.95|4499.55|4499.95|4499.55|4500.95|4500.55|4499.95|4499.55|473
1648143850000|2022-03-24 17:44:10|4500.2|4499.8|4500.45|4500.05|4500.45|4500.05|4500.2|4499.8|113
1648143860000|2022-03-24 17:44:20|4500.57|4500.17|4500.7|4500.3|4500.7|4500.3|4500.45|4500.05|115
1648143870000|2022-03-24 17:44:30|4500.45|4500.05|4500.45|4500.05|4500.45|4500.05|4500.45|4500.05|49
1648143880000|2022-03-24 17:44:40|4500.2|4499.8|4499.45|4499.05|4500.2|4499.8|4499.45|4499.05|207
1648143890000|2022-03-24 17:44:50|4499.7|4499.3|4499.95|4499.55|4499.95|4499.55|4499.45|4499.05|106
1648143900000|2022-03-24 17:45:00|4499.82|4499.42|4499.7|4499.3|4499.95|4499.55|4499.7|4499.3|73
1648143910000|2022-03-24 17:45:10|4499.45|4499.05|4499.7|4499.3|4499.7|4499.3|4499.45|4499.05|295
1648143920000|2022-03-24 17:45:20|4500.2|4499.8|4500.45|4500.05|4500.45|4500.05|4500.2|4499.8|276
1648143930000|2022-03-24 17:45:30|4500.7|4500.3|4500.7|4500.3|4500.7|4500.3|4500.45|4500.05|142
1648143940000|2022-03-24 17:45:40|4500.95|4500.55|4500.7|4500.3|4500.95|4500.55|4500.7|4500.3|131
1648143950000|2022-03-24 17:45:50|4500.95|4500.55|4500.57|4500.17|4500.95|4500.55|4500.45|4500.05|143
1648143960000|2022-03-24 17:46:00|4500.7|4500.3|4500.95|4500.55|4501.07|4500.67|4500.2|4499.8|262
1648143970000|2022-03-24 17:46:10|4500.7|4500.3|4500.45|4500.05|4500.7|4500.3|4500.32|4499.92|196
1648143980000|2022-03-24 17:46:20|4500.7|4500.3|4500.7|4500.3|4500.7|4500.3|4500.2|4499.8|111
1648143990000|2022-03-24 17:46:30|4500.45|4500.05|4500.45|4500.05|4500.45|4500.05|4500.45|4500.05|77
1648144000000|2022-03-24 17:46:40|4500.7|4500.3|4500.57|4500.17|4500.7|4500.3|4500.45|4500.05|86
1648144010000|2022-03-24 17:46:50|4500.7|4500.3|4500.45|4500.05|4500.7|4500.3|4500.45|4500.05|47
1648144020000|2022-03-24 17:47:00|4500.57|4500.17|4500.2|4499.8|4500.7|4500.3|4499.95|4499.55|247
1648144030000|2022-03-24 17:47:10|4499.95|4499.55|4499.95|4499.55|4500.2|4499.8|4499.7|4499.3|146
1648144040000|2022-03-24 17:47:20|4500.2|4499.8|4499.95|4499.55|4500.2|4499.8|4499.95|4499.55|51
1648144050000|2022-03-24 17:47:30|4500.2|4499.8|4500.45|4500.05|4500.45|4500.05|4500.2|4499.8|65
1648144060000|2022-03-24 17:47:40|4500.2|4499.8|4499.95|4499.55|4500.45|4500.05|4499.95|4499.55|122
1648144070000|2022-03-24 17:47:50|4500.2|4499.8|4500.45|4500.05|4500.45|4500.05|4500.2|4499.8|102
1648144080000|2022-03-24 17:48:00|4500.7|4500.3|4501.2|4500.8|4501.2|4500.8|4500.45|4500.05|424
1648144090000|2022-03-24 17:48:10|4501.45|4501.05|4501.45|4501.05|4501.7|4501.3|4501.45|4501.05|273
1648144100000|2022-03-24 17:48:20|4501.7|4501.3|4501.95|4501.55|4501.95|4501.55|4501.7|4501.3|99
1648144110000|2022-03-24 17:48:30|4502.2|4501.8|4501.7|4501.3|4502.2|4501.8|4501.7|4501.3|268
1648144120000|2022-03-24 17:48:40|4501.95|4501.55|4501.95|4501.55|4501.95|4501.55|4501.7|4501.3|180
1648144130000|2022-03-24 17:48:50|4501.7|4501.3|4501.7|4501.3|4501.95|4501.55|4501.7|4501.3|135
1648144140000|2022-03-24 17:49:00|4501.95|4501.55|4502.45|4502.05|4502.45|4502.05|4501.7|4501.3|175
1648144150000|2022-03-24 17:49:10|4502.2|4501.8|4501.95|4501.55|4502.2|4501.8|4501.95|4501.55|112
1648144160000|2022-03-24 17:49:20|4501.45|4501.05|4501.2|4500.8|4501.45|4501.05|4501.2|4500.8|283
1648144170000|2022-03-24 17:49:30|4501.32|4500.92|4501.45|4501.05|4501.7|4501.3|4501.32|4500.92|76
1648144180000|2022-03-24 17:49:40|||||||||57
1648144190000|2022-03-24 17:49:50|4501.2|4500.8|4500.95|4500.55|4501.2|4500.8|4500.95|4500.55|159
1648144200000|2022-03-24 17:50:00|4501.2|4500.8|4499.45|4499.05|4501.2|4500.8|4499.45|4499.05|472
1648144210000|2022-03-24 17:50:10|4499.57|4499.17|4500.7|4500.3|4500.7|4500.3|4499.2|4498.8|292
1648144220000|2022-03-24 17:50:20|4500.45|4500.05|4499.95|4499.55|4500.45|4500.05|4499.7|4499.3|129
1648144230000|2022-03-24 17:50:30|4499.7|4499.3|4499.95|4499.55|4500.2|4499.8|4499.7|4499.3|171
1648144240000|2022-03-24 17:50:40|4500.07|4499.67|4499.95|4499.55|4500.2|4499.8|4499.95|4499.55|110
1648144250000|2022-03-24 17:50:50|4499.7|4499.3|4500.2|4499.8|4500.2|4499.8|4499.7|4499.3|112
1648144260000|2022-03-24 17:51:00|4499.95|4499.55|4500.45|4500.05|4500.57|4500.17|4499.95|4499.55|244
1648144270000|2022-03-24 17:51:10|4500.7|4500.3|4501.2|4500.8|4501.2|4500.8|4500.7|4500.3|252
1648144280000|2022-03-24 17:51:20|4501.07|4500.67|4501.45|4501.05|4501.45|4501.05|4500.95|4500.55|107
1648144290000|2022-03-24 17:51:30|4501.2|4500.8|4501.07|4500.67|4501.2|4500.8|4500.95|4500.55|119
1648144300000|2022-03-24 17:51:40|4500.95|4500.55|4501.2|4500.8|4501.45|4501.05|4500.95|4500.55|122
1648144310000|2022-03-24 17:51:50|4501.45|4501.05|4501.2|4500.8|4501.45|4501.05|4501.07|4500.67|83
1648144320000|2022-03-24 17:52:00|4500.95|4500.55|4500.95|4500.55|4501.07|4500.67|4500.7|4500.3|199
1648144330000|2022-03-24 17:52:10|4500.82|4500.42|4500.7|4500.3|4500.95|4500.55|4500.7|4500.3|102
1648144340000|2022-03-24 17:52:20|4500.82|4500.42|4501.2|4500.8|4501.2|4500.8|4500.7|4500.3|110
1648144350000|2022-03-24 17:52:30|4500.95|4500.55|4501.2|4500.8|4501.45|4501.05|4500.95|4500.55|125
1648144360000|2022-03-24 17:52:40|4501.45|4501.05|4501.45|4501.05|4501.7|4501.3|4501.45|4501.05|97
1648144370000|2022-03-24 17:52:50|4501.2|4500.8|4501.45|4501.05|4501.7|4501.3|4501.2|4500.8|166
1648144380000|2022-03-24 17:53:00|||||||||148
1648144390000|2022-03-24 17:53:10|4501.7|4501.3|4500.95|4500.55|4501.7|4501.3|4500.95|4500.55|212
1648144400000|2022-03-24 17:53:20|4500.82|4500.42|4501.2|4500.8|4501.2|4500.8|4500.82|4500.42|92
1648144410000|2022-03-24 17:53:30|4500.95|4500.55|4500.7|4500.3|4500.95|4500.55|4500.45|4500.05|216
1648144420000|2022-03-24 17:53:40|4500.45|4500.05|4500.7|4500.3|4500.7|4500.3|4500.45|4500.05|116
1648144430000|2022-03-24 17:53:50|4500.95|4500.55|4500.45|4500.05|4500.95|4500.55|4500.45|4500.05|117
1648144440000|2022-03-24 17:54:00|4500.7|4500.3|4499.95|4499.55|4500.7|4500.3|4499.95|4499.55|199
1648144450000|2022-03-24 17:54:10|4500.2|4499.8|4499.7|4499.3|4500.2|4499.8|4499.7|4499.3|168
1648144460000|2022-03-24 17:54:20|4499.95|4499.55|4499.95|4499.55|4499.95|4499.55|4499.7|4499.3|57
1648144470000|2022-03-24 17:54:30|4499.7|4499.3|4499.7|4499.3|4499.7|4499.3|4499.45|4499.05|123
1648144480000|2022-03-24 17:54:40|4499.57|4499.17|4499.7|4499.3|4499.7|4499.3|4499.2|4498.8|171
1648144490000|2022-03-24 17:54:50|4499.95|4499.55|4499.7|4499.3|4500.2|4499.8|4499.7|4499.3|96
1648144500000|2022-03-24 17:55:00|4499.45|4499.05|4499.45|4499.05|4499.45|4499.05|4499.2|4498.8|150
1648144510000|2022-03-24 17:55:10|4499.7|4499.3|4499.7|4499.3|4499.95|4499.55|4499.45|4499.05|168
1648144520000|2022-03-24 17:55:20|4499.45|4499.05|4499.57|4499.17|4499.57|4499.17|4499.2|4498.8|157
1648144530000|2022-03-24 17:55:30|4499.7|4499.3|4499.2|4498.8|4499.7|4499.3|4499.2|4498.8|518
1648144540000|2022-03-24 17:55:40|4499.07|4498.67|4499.2|4498.8|4499.2|4498.8|4498.7|4498.3|190
1648144550000|2022-03-24 17:55:50|4498.95|4498.55|4499.45|4499.05|4499.45|4499.05|4498.95|4498.55|130
1648144560000|2022-03-24 17:56:00|4499.7|4499.3|4500.45|4500.05|4500.45|4500.05|4499.7|4499.3|135
1648144570000|2022-03-24 17:56:10|4500.2|4499.8|4500.2|4499.8|4500.45|4500.05|4499.95|4499.55|215
1648144580000|2022-03-24 17:56:20|4500.45|4500.05|4500.2|4499.8|4500.45|4500.05|4500.2|4499.8|91
1648144590000|2022-03-24 17:56:30|4500.32|4499.92|4499.95|4499.55|4500.45|4500.05|4499.7|4499.3|117
1648144600000|2022-03-24 17:56:40|4500.2|4499.8|4500.07|4499.67|4500.2|4499.8|4499.95|4499.55|57
1648144610000|2022-03-24 17:56:50|4500.2|4499.8|4499.95|4499.55|4500.2|4499.8|4499.95|4499.55|90
1648144620000|2022-03-24 17:57:00|4500.2|4499.8|4499.7|4499.3|4500.2|4499.8|4499.7|4499.3|137
1648144630000|2022-03-24 17:57:10|4499.95|4499.55|4499.7|4499.3|4499.95|4499.55|4499.57|4499.17|109
1648144640000|2022-03-24 17:57:20|4499.82|4499.42|4500.32|4499.92|4500.45|4500.05|4499.82|4499.42|181
1648144650000|2022-03-24 17:57:30|4500.2|4499.8|4500.45|4500.05|4500.45|4500.05|4500.2|4499.8|48
1648144660000|2022-03-24 17:57:40|4500.2|4499.8|4500.2|4499.8|4500.45|4500.05|4500.2|4499.8|131
1648144670000|2022-03-24 17:57:50|4499.95|4499.55|4499.95|4499.55|4500.2|4499.8|4499.95|4499.55|49
1648144680000|2022-03-24 17:58:00|4500.2|4499.8|4499.7|4499.3|4500.2|4499.8|4499.7|4499.3|210
1648144690000|2022-03-24 17:58:10|4499.95|4499.55|4499.2|4498.8|4500.2|4499.8|4499.2|4498.8|136
1648144700000|2022-03-24 17:58:20|4498.95|4498.55|4499.2|4498.8|4499.45|4499.05|4498.95|4498.55|70
1648144710000|2022-03-24 17:58:30|4499.45|4499.05|4499.2|4498.8|4499.45|4499.05|4499.2|4498.8|96
1648144720000|2022-03-24 17:58:40|4499.45|4499.05|4499.7|4499.3|4499.7|4499.3|4499.45|4499.05|44
1648144730000|2022-03-24 17:58:50|4499.57|4499.17|4499.7|4499.3|4499.7|4499.3|4499.45|4499.05|39
1648144740000|2022-03-24 17:59:00|4499.57|4499.17|4499.45|4499.05|4499.7|4499.3|4499.45|4499.05|62
1648144750000|2022-03-24 17:59:10|4499.2|4498.8|4499.2|4498.8|4499.45|4499.05|4499.2|4498.8|59
1648144760000|2022-03-24 17:59:20|4498.95|4498.55|4498.95|4498.55|4498.95|4498.55|4498.7|4498.3|75
1648144770000|2022-03-24 17:59:30|4498.82|4498.42|4499.2|4498.8|4499.2|4498.8|4498.7|4498.3|96
1648144780000|2022-03-24 17:59:40|4499.07|4498.67|4499.7|4499.3|4499.7|4499.3|4498.95|4498.55|111
1648144790000|2022-03-24 17:59:50|4499.45|4499.05|4499.45|4499.05|4499.7|4499.3|4499.45|4499.05|68
1648144800000|2022-03-24 18:00:00|4499.2|4498.8|4499.95|4499.55|4499.95|4499.55|4499.2|4498.8|287
1648144810000|2022-03-24 18:00:10|4499.7|4499.3|4499.7|4499.3|4499.95|4499.55|4499.45|4499.05|222
1648144820000|2022-03-24 18:00:20|4499.45|4499.05|4499.2|4498.8|4499.45|4499.05|4498.7|4498.3|337
1648144830000|2022-03-24 18:00:30|4499.45|4499.05|4499.45|4499.05|4499.7|4499.3|4499.45|4499.05|183
1648144840000|2022-03-24 18:00:40|4500.2|4499.8|4500.95|4500.55|4501.2|4500.8|4500.2|4499.8|664
1648144850000|2022-03-24 18:00:50|4500.7|4500.3|4500.45|4500.05|4500.95|4500.55|4500.45|4500.05|306
1648144860000|2022-03-24 18:01:00|4500.7|4500.3|4500.7|4500.3|4500.7|4500.3|4500.2|4499.8|155
1648144870000|2022-03-24 18:01:10|4500.2|4499.8|4500.2|4499.8|4500.32|4499.92|4500.2|4499.8|282
1648144880000|2022-03-24 18:01:20|4500.45|4500.05|4499.7|4499.3|4500.45|4500.05|4499.7|4499.3|186
1648144890000|2022-03-24 18:01:30|4499.95|4499.55|4500.45|4500.05|4500.45|4500.05|4499.7|4499.3|135
1648144900000|2022-03-24 18:01:40|4500.7|4500.3|4500.7|4500.3|4500.95|4500.55|4500.7|4500.3|172
1648144910000|2022-03-24 18:01:50|4500.45|4500.05|4500.2|4499.8|4500.45|4500.05|4500.2|4499.8|103
1648144920000|2022-03-24 18:02:00|4500.45|4500.05|4500.95|4500.55|4500.95|4500.55|4500.45|4500.05|131
1648144930000|2022-03-24 18:02:10|4500.7|4500.3|4501.2|4500.8|4501.2|4500.8|4500.7|4500.3|199
1648144940000|2022-03-24 18:02:20|||||||||105
1648144950000|2022-03-24 18:02:30|4501.45|4501.05|4501.7|4501.3|4501.95|4501.55|4501.45|4501.05|294
1648144960000|2022-03-24 18:02:40|4501.45|4501.05|4501.7|4501.3|4501.7|4501.3|4501.45|4501.05|154
1648144970000|2022-03-24 18:02:50|4501.45|4501.05|4501.82|4501.42|4501.95|4501.55|4501.45|4501.05|174
1648144980000|2022-03-24 18:03:00|4501.95|4501.55|4502.2|4501.8|4502.2|4501.8|4501.95|4501.55|207
1648144990000|2022-03-24 18:03:10|4502.45|4502.05|4502.7|4502.3|4502.95|4502.55|4502.45|4502.05|315
1648145000000|2022-03-24 18:03:20|4502.45|4502.05|4502.45|4502.05|4502.7|4502.3|4502.45|4502.05|169
1648145010000|2022-03-24 18:03:30|4502.32|4501.92|4502.45|4502.05|4502.45|4502.05|4502.32|4501.92|224
1648145020000|2022-03-24 18:03:40|4502.57|4502.17|4502.7|4502.3|4502.7|4502.3|4502.45|4502.05|135
1648145030000|2022-03-24 18:03:50|4502.57|4502.17|4502.95|4502.55|4502.95|4502.55|4502.57|4502.17|317
1648145040000|2022-03-24 18:04:00|4503.2|4502.8|4503.7|4503.3|4504.45|4504.05|4503.2|4502.8|1198
1648145050000|2022-03-24 18:04:10|4503.95|4503.55|4504.7|4504.3|4504.7|4504.3|4503.95|4503.55|338
1648145060000|2022-03-24 18:04:20|4504.95|4504.55|4504.45|4504.05|4504.95|4504.55|4504.45|4504.05|390
1648145070000|2022-03-24 18:04:30|4504.57|4504.17|4504.95|4504.55|4505.2|4504.8|4504.45|4504.05|316
1648145080000|2022-03-24 18:04:40|4505.07|4504.67|4505.45|4505.05|4505.45|4505.05|4505.07|4504.67|339
1648145090000|2022-03-24 18:04:50|4505.7|4505.3|4504.95|4504.55|4505.7|4505.3|4504.95|4504.55|495
1648145100000|2022-03-24 18:05:00|4504.7|4504.3|4503.95|4503.55|4504.7|4504.3|4503.95|4503.55|417
1648145110000|2022-03-24 18:05:10|4504.2|4503.8|4503.7|4503.3|4504.2|4503.8|4503.7|4503.3|168
1648145120000|2022-03-24 18:05:20|4504.2|4503.8|4504.2|4503.8|4504.2|4503.8|4503.95|4503.55|356
1648145130000|2022-03-24 18:05:30|4503.95|4503.55|4503.7|4503.3|4504.2|4503.8|4503.7|4503.3|145
1648145140000|2022-03-24 18:05:40|4503.95|4503.55|4504.2|4503.8|4504.2|4503.8|4503.82|4503.42|258
1648145150000|2022-03-24 18:05:50|4503.95|4503.55|4504.2|4503.8|4504.45|4504.05|4503.7|4503.3|247
1648145160000|2022-03-24 18:06:00|4503.95|4503.55|4503.45|4503.05|4504.2|4503.8|4503.2|4502.8|303
1648145170000|2022-03-24 18:06:10|4503.2|4502.8|4503.2|4502.8|4503.45|4503.05|4503.2|4502.8|140
1648145180000|2022-03-24 18:06:20|4502.95|4502.55|4503.7|4503.3|4503.7|4503.3|4502.95|4502.55|268
1648145190000|2022-03-24 18:06:30|4503.95|4503.55|4503.95|4503.55|4503.95|4503.55|4503.7|4503.3|93
1648145200000|2022-03-24 18:06:40|4503.7|4503.3|4503.45|4503.05|4503.7|4503.3|4503.45|4503.05|107
1648145210000|2022-03-24 18:06:50|4503.2|4502.8|4503.45|4503.05|4503.45|4503.05|4503.2|4502.8|109
1648145220000|2022-03-24 18:07:00|4503.7|4503.3|4503.45|4503.05|4503.7|4503.3|4503.2|4502.8|92
1648145230000|2022-03-24 18:07:10|4503.2|4502.8|4503.32|4502.92|4503.57|4503.17|4503.2|4502.8|132
1648145240000|2022-03-24 18:07:20|4503.45|4503.05|4503.2|4502.8|4503.45|4503.05|4502.95|4502.55|135
1648145250000|2022-03-24 18:07:30|4502.95|4502.55|4503.7|4503.3|4503.7|4503.3|4502.95|4502.55|139
1648145260000|2022-03-24 18:07:40|4503.45|4503.05|4503.2|4502.8|4503.7|4503.3|4503.2|4502.8|113
1648145270000|2022-03-24 18:07:50|4503.45|4503.05|4503.2|4502.8|4503.7|4503.3|4503.2|4502.8|173
1648145280000|2022-03-24 18:08:00|4503.07|4502.67|4501.95|4501.55|4503.2|4502.8|4501.95|4501.55|294
1648145290000|2022-03-24 18:08:10|4501.7|4501.3|4501.45|4501.05|4501.7|4501.3|4500.95|4500.55|497
1648145300000|2022-03-24 18:08:20|4501.2|4500.8|4501.2|4500.8|4501.45|4501.05|4500.7|4500.3|303
1648145310000|2022-03-24 18:08:30|4501.32|4500.92|4501.45|4501.05|4501.7|4501.3|4501.32|4500.92|133
1648145320000|2022-03-24 18:08:40|4501.7|4501.3|4501.45|4501.05|4501.7|4501.3|4500.95|4500.55|130
1648145330000|2022-03-24 18:08:50|4501.32|4500.92|4500.7|4500.3|4501.32|4500.92|4500.45|4500.05|478
1648145340000|2022-03-24 18:09:00|4500.45|4500.05|4501.2|4500.8|4501.2|4500.8|4500.45|4500.05|293
1648145350000|2022-03-24 18:09:10|4500.45|4500.05|4500.45|4500.05|4500.7|4500.3|4500.2|4499.8|466
1648145360000|2022-03-24 18:09:20|4500.7|4500.3|4501.2|4500.8|4501.2|4500.8|4500.7|4500.3|201
1648145370000|2022-03-24 18:09:30|4501.07|4500.67|4500.7|4500.3|4501.07|4500.67|4500.7|4500.3|164
1648145380000|2022-03-24 18:09:40|4500.45|4500.05|4499.7|4499.3|4500.45|4500.05|4499.7|4499.3|317
1648145390000|2022-03-24 18:09:50|4499.95|4499.55|4500.7|4500.3|4500.7|4500.3|4499.7|4499.3|245
1648145400000|2022-03-24 18:10:00|4500.45|4500.05|4499.95|4499.55|4500.7|4500.3|4499.7|4499.3|178
1648145410000|2022-03-24 18:10:10|4499.82|4499.42|4498.95|4498.55|4499.82|4499.42|4498.95|4498.55|177
1648145420000|2022-03-24 18:10:20|4498.7|4498.3|4497.32|4496.92|4498.7|4498.3|4497.2|4496.8|848
1648145430000|2022-03-24 18:10:30|4497.45|4497.05|4496.95|4496.55|4497.7|4497.3|4496.95|4496.55|357
1648145440000|2022-03-24 18:10:40|4496.7|4496.3|4496.95|4496.55|4497.2|4496.8|4496.45|4496.05|502
1648145450000|2022-03-24 18:10:50|4497.07|4496.67|4496.95|4496.55|4497.2|4496.8|4496.95|4496.55|215
1648145460000|2022-03-24 18:11:00|4497.07|4496.67|4497.57|4497.17|4497.7|4497.3|4496.95|4496.55|481
1648145470000|2022-03-24 18:11:10|4497.45|4497.05|4496.7|4496.3|4497.45|4497.05|4496.7|4496.3|304
1648145480000|2022-03-24 18:11:20|4496.95|4496.55|4496.7|4496.3|4496.95|4496.55|4496.45|4496.05|132
1648145490000|2022-03-24 18:11:30|4496.45|4496.05|4496.32|4495.92|4496.45|4496.05|4496.2|4495.8|207
1648145500000|2022-03-24 18:11:40|4496.45|4496.05|4496.7|4496.3|4496.7|4496.3|4496.2|4495.8|208
1648145510000|2022-03-24 18:11:50|4496.95|4496.55|4497.95|4497.55|4497.95|4497.55|4496.7|4496.3|326
1648145520000|2022-03-24 18:12:00|4497.7|4497.3|4498.45|4498.05|4498.45|4498.05|4497.7|4497.3|474
1648145530000|2022-03-24 18:12:10|4498.7|4498.3|4498.7|4498.3|4498.7|4498.3|4498.07|4497.67|196
1648145540000|2022-03-24 18:12:20|4498.57|4498.17|4499.2|4498.8|4499.2|4498.8|4498.45|4498.05|346
1648145550000|2022-03-24 18:12:30|4498.95|4498.55|4499.45|4499.05|4499.45|4499.05|4498.95|4498.55|417
1648145560000|2022-03-24 18:12:40|4499.32|4498.92|4499.45|4499.05|4499.45|4499.05|4499.2|4498.8|202
1648145570000|2022-03-24 18:12:50|4499.2|4498.8|4499.45|4499.05|4499.45|4499.05|4499.2|4498.8|128
1648145580000|2022-03-24 18:13:00|4499.7|4499.3|4499.7|4499.3|4499.95|4499.55|4499.7|4499.3|233
1648145590000|2022-03-24 18:13:10|4499.45|4499.05|4499.7|4499.3|4499.82|4499.42|4498.95|4498.55|227
1648145600000|2022-03-24 18:13:20|4499.95|4499.55|4499.7|4499.3|4499.95|4499.55|4499.45|4499.05|111
1648145610000|2022-03-24 18:13:30|4499.95|4499.55|4499.95|4499.55|4500.2|4499.8|4499.95|4499.55|170
1648145620000|2022-03-24 18:13:40|4500.2|4499.8|4500.2|4499.8|4500.45|4500.05|4499.95|4499.55|174
1648145630000|2022-03-24 18:13:50|4500.45|4500.05|4500.7|4500.3|4500.7|4500.3|4500.2|4499.8|147
1648145640000|2022-03-24 18:14:00|4500.95|4500.55|4500.45|4500.05|4500.95|4500.55|4500.45|4500.05|210
1648145650000|2022-03-24 18:14:10|4500.2|4499.8|4499.95|4499.55|4500.2|4499.8|4499.7|4499.3|238
1648145660000|2022-03-24 18:14:20|4500.2|4499.8|4500.7|4500.3|4500.7|4500.3|4500.2|4499.8|185
1648145670000|2022-03-24 18:14:30|4500.45|4500.05|4500.7|4500.3|4500.7|4500.3|4500.45|4500.05|67
1648145680000|2022-03-24 18:14:40|4500.45|4500.05|4499.95|4499.55|4500.7|4500.3|4499.95|4499.55|140
1648145690000|2022-03-24 18:14:50|4499.7|4499.3|4499.95|4499.55|4499.95|4499.55|4499.7|4499.3|197
1648145700000|2022-03-24 18:15:00|4500.2|4499.8|4500.45|4500.05|4500.7|4500.3|4499.95|4499.55|274
1648145710000|2022-03-24 18:15:10|4500.7|4500.3|4500.95|4500.55|4500.95|4500.55|4500.2|4499.8|126
1648145720000|2022-03-24 18:15:20|4501.2|4500.8|4501.7|4501.3|4501.95|4501.55|4501.2|4500.8|391
1648145730000|2022-03-24 18:15:30|4501.82|4501.42|4501.7|4501.3|4501.95|4501.55|4501.7|4501.3|96
1648145740000|2022-03-24 18:15:40|4501.95|4501.55|4501.2|4500.8|4501.95|4501.55|4500.95|4500.55|234
1648145750000|2022-03-24 18:15:50|4501.07|4500.67|4501.07|4500.67|4501.2|4500.8|4500.95|4500.55|103
1648145760000|2022-03-24 18:16:00|4500.95|4500.55|4500.2|4499.8|4500.95|4500.55|4499.95|4499.55|228
1648145770000|2022-03-24 18:16:10|4499.95|4499.55|4500.45|4500.05|4500.45|4500.05|4499.95|4499.55|140
1648145780000|2022-03-24 18:16:20|4500.2|4499.8|4499.7|4499.3|4500.2|4499.8|4499.7|4499.3|135
1648145790000|2022-03-24 18:16:30|4499.45|4499.05|4499.7|4499.3|4500.2|4499.8|4499.45|4499.05|227
1648145800000|2022-03-24 18:16:40|4499.95|4499.55|4500.2|4499.8|4500.2|4499.8|4499.7|4499.3|125
1648145810000|2022-03-24 18:16:50|4500.45|4500.05|4500.32|4499.92|4500.45|4500.05|4499.95|4499.55|146
1648145820000|2022-03-24 18:17:00|4500.2|4499.8|4500.95|4500.55|4501.2|4500.8|4500.2|4499.8|204
1648145830000|2022-03-24 18:17:10|4501.2|4500.8|4500.95|4500.55|4501.2|4500.8|4500.95|4500.55|101
1648145840000|2022-03-24 18:17:20|4501.2|4500.8|4500.45|4500.05|4501.2|4500.8|4500.45|4500.05|151
1648145850000|2022-03-24 18:17:30|4500.7|4500.3|4500.2|4499.8|4501.07|4500.67|4500.2|4499.8|179
1648145860000|2022-03-24 18:17:40|4500.45|4500.05|4499.95|4499.55|4500.45|4500.05|4499.95|4499.55|104
1648145870000|2022-03-24 18:17:50|4500.2|4499.8|4500.32|4499.92|4500.45|4500.05|4499.95|4499.55|116
1648145880000|2022-03-24 18:18:00|4500.2|4499.8|4499.95|4499.55|4500.45|4500.05|4499.7|4499.3|179
1648145890000|2022-03-24 18:18:10|4500.2|4499.8|4499.7|4499.3|4500.2|4499.8|4499.45|4499.05|132
1648145900000|2022-03-24 18:18:20|4499.45|4499.05|4499.45|4499.05|4499.45|4499.05|4499.2|4498.8|125
1648145910000|2022-03-24 18:18:30|4499.2|4498.8|4499.45|4499.05|4499.95|4499.55|4498.95|4498.55|181
1648145920000|2022-03-24 18:18:40|4499.7|4499.3|4499.2|4498.8|4499.7|4499.3|4499.2|4498.8|140
1648145930000|2022-03-24 18:18:50|4499.45|4499.05|4498.95|4498.55|4499.45|4499.05|4498.7|4498.3|216
1648145940000|2022-03-24 18:19:00|4499.2|4498.8|4498.95|4498.55|4499.7|4499.3|4498.7|4498.3|310
1648145950000|2022-03-24 18:19:10|4499.2|4498.8|4499.2|4498.8|4499.45|4499.05|4498.95|4498.55|92
1648145960000|2022-03-24 18:19:20|4498.95|4498.55|4499.45|4499.05|4499.45|4499.05|4498.95|4498.55|102
1648145970000|2022-03-24 18:19:30|4499.2|4498.8|4499.45|4499.05|4499.7|4499.3|4499.2|4498.8|179
1648145980000|2022-03-24 18:19:40|4499.2|4498.8|4499.7|4499.3|4499.7|4499.3|4499.2|4498.8|76
1648145990000|2022-03-24 18:19:50|4499.32|4498.92|4499.45|4499.05|4499.45|4499.05|4499.2|4498.8|143
1648146000000|2022-03-24 18:20:00|4499.2|4498.8|4499.45|4499.05|4499.95|4499.55|4498.95|4498.55|269
1648146010000|2022-03-24 18:20:10|4499.2|4498.8|4499.45|4499.05|4499.57|4499.17|4498.95|4498.55|147
1648146020000|2022-03-24 18:20:20|4499.57|4499.17|4498.95|4498.55|4499.7|4499.3|4498.95|4498.55|108
1648146030000|2022-03-24 18:20:30|4498.7|4498.3|4498.2|4497.8|4498.95|4498.55|4497.95|4497.55|244
1648146040000|2022-03-24 18:20:40|4497.95|4497.55|4497.7|4497.3|4497.95|4497.55|4497.45|4497.05|296
1648146050000|2022-03-24 18:20:50|4497.95|4497.55|4498.2|4497.8|4498.2|4497.8|4497.95|4497.55|136
1648146060000|2022-03-24 18:21:00|4498.07|4497.67|4498.45|4498.05|4498.7|4498.3|4497.95|4497.55|186
1648146070000|2022-03-24 18:21:10|4498.7|4498.3|4498.7|4498.3|4498.7|4498.3|4498.45|4498.05|97
1648146080000|2022-03-24 18:21:20|4498.82|4498.42|4498.45|4498.05|4498.82|4498.42|4498.45|4498.05|110
1648146090000|2022-03-24 18:21:30|4498.2|4497.8|4497.2|4496.8|4498.2|4497.8|4497.2|4496.8|271
1648146100000|2022-03-24 18:21:40|4497.32|4496.92|4497.7|4497.3|4497.7|4497.3|4497.32|4496.92|244
1648146110000|2022-03-24 18:21:50|4497.57|4497.17|4498.2|4497.8|4498.2|4497.8|4497.45|4497.05|101
1648146120000|2022-03-24 18:22:00|4497.95|4497.55|4497.45|4497.05|4497.95|4497.55|4497.45|4497.05|115
1648146130000|2022-03-24 18:22:10|4497.2|4496.8|4497.2|4496.8|4497.45|4497.05|4496.95|4496.55|148
1648146140000|2022-03-24 18:22:20|4496.95|4496.55|4496.95|4496.55|4497.2|4496.8|4496.95|4496.55|126
1648146150000|2022-03-24 18:22:30|4497.2|4496.8|4497.45|4497.05|4497.45|4497.05|4496.95|4496.55|279
1648146160000|2022-03-24 18:22:40|4497.2|4496.8|4498.2|4497.8|4498.45|4498.05|4497.2|4496.8|411
1648146170000|2022-03-24 18:22:50|4497.95|4497.55|4498.2|4497.8|4498.2|4497.8|4497.7|4497.3|210
1648146180000|2022-03-24 18:23:00|4497.45|4497.05|4497.45|4497.05|4497.95|4497.55|4497.2|4496.8|283
1648146190000|2022-03-24 18:23:10|4497.2|4496.8|4496.2|4495.8|4497.7|4497.3|4496.2|4495.8|349
1648146200000|2022-03-24 18:23:20|4495.95|4495.55|4495.45|4495.05|4495.95|4495.55|4495.45|4495.05|705
1648146210000|2022-03-24 18:23:30|4495.2|4494.8|4495.95|4495.55|4495.95|4495.55|4495.2|4494.8|292
1648146220000|2022-03-24 18:23:40|4496.07|4495.67|4496.2|4495.8|4496.45|4496.05|4495.95|4495.55|275
1648146230000|2022-03-24 18:23:50|4496.45|4496.05|4497.7|4497.3|4497.7|4497.3|4496.45|4496.05|322
1648146240000|2022-03-24 18:24:00|4497.57|4497.17|4497.57|4497.17|4497.7|4497.3|4497.2|4496.8|320
1648146250000|2022-03-24 18:24:10|4497.45|4497.05|4496.95|4496.55|4497.45|4497.05|4496.95|4496.55|242
1648146260000|2022-03-24 18:24:20|4496.7|4496.3|4497.2|4496.8|4497.2|4496.8|4496.7|4496.3|135
1648146270000|2022-03-24 18:24:30|4496.95|4496.55|4496.95|4496.55|4497.2|4496.8|4496.7|4496.3|133
1648146280000|2022-03-24 18:24:40|4496.82|4496.42|4496.95|4496.55|4496.95|4496.55|4496.7|4496.3|111
1648146290000|2022-03-24 18:24:50|4496.7|4496.3|4497.2|4496.8|4497.2|4496.8|4496.7|4496.3|201
1648146300000|2022-03-24 18:25:00|4497.45|4497.05|4498.2|4497.8|4498.2|4497.8|4497.45|4497.05|397
1648146310000|2022-03-24 18:25:10|4497.95|4497.55|4498.2|4497.8|4498.2|4497.8|4497.7|4497.3|158
1648146320000|2022-03-24 18:25:20|4497.95|4497.55|4497.45|4497.05|4498.2|4497.8|4497.45|4497.05|234
1648146330000|2022-03-24 18:25:30|4497.7|4497.3|4498.45|4498.05|4498.45|4498.05|4497.7|4497.3|231
1648146340000|2022-03-24 18:25:40|4498.2|4497.8|4498.2|4497.8|4498.45|4498.05|4498.2|4497.8|210
1648146350000|2022-03-24 18:25:50|4498.32|4497.92|4498.45|4498.05|4498.7|4498.3|4498.2|4497.8|229
1648146360000|2022-03-24 18:26:00|4498.57|4498.17|4498.7|4498.3|4498.82|4498.42|4498.2|4497.8|204
1648146370000|2022-03-24 18:26:10|4498.95|4498.55|4498.7|4498.3|4499.2|4498.8|4498.7|4498.3|211
1648146380000|2022-03-24 18:26:20|4498.95|4498.55|4498.45|4498.05|4498.95|4498.55|4498.45|4498.05|124
1648146390000|2022-03-24 18:26:30|4498.57|4498.17|4498.45|4498.05|4498.7|4498.3|4498.2|4497.8|121
1648146400000|2022-03-24 18:26:40|4498.2|4497.8|4497.2|4496.8|4498.45|4498.05|4497.2|4496.8|311
1648146410000|2022-03-24 18:26:50|4496.95|4496.55|4497.45|4497.05|4497.45|4497.05|4496.95|4496.55|216
1648146420000|2022-03-24 18:27:00|4497.2|4496.8|4496.7|4496.3|4497.2|4496.8|4496.7|4496.3|190
1648146430000|2022-03-24 18:27:10|4496.45|4496.05|4496.2|4495.8|4496.7|4496.3|4496.2|4495.8|205
1648146440000|2022-03-24 18:27:20|4496.07|4495.67|4496.95|4496.55|4496.95|4496.55|4496.07|4495.67|225
1648146450000|2022-03-24 18:27:30|4496.7|4496.3|4496.57|4496.17|4497.45|4497.05|4496.45|4496.05|351
1648146460000|2022-03-24 18:27:40|4496.45|4496.05|4496.45|4496.05|4496.7|4496.3|4496.45|4496.05|81
1648146470000|2022-03-24 18:27:50|4496.2|4495.8|4496.2|4495.8|4496.45|4496.05|4495.95|4495.55|148
1648146480000|2022-03-24 18:28:00|4495.95|4495.55|4496.45|4496.05|4496.45|4496.05|4495.82|4495.42|303
1648146490000|2022-03-24 18:28:10|4496.57|4496.17|4496.95|4496.55|4496.95|4496.55|4496.45|4496.05|289
1648146500000|2022-03-24 18:28:20|4496.7|4496.3|4496.7|4496.3|4496.82|4496.42|4496.45|4496.05|117
1648146510000|2022-03-24 18:28:30|4496.95|4496.55|4497.7|4497.3|4497.7|4497.3|4496.95|4496.55|386
1648146520000|2022-03-24 18:28:40|4497.45|4497.05|4497.7|4497.3|4497.95|4497.55|4497.45|4497.05|150
1648146530000|2022-03-24 18:28:50|4497.95|4497.55|4497.45|4497.05|4497.95|4497.55|4497.45|4497.05|168
1648146540000|2022-03-24 18:29:00|4497.2|4496.8|4497.7|4497.3|4497.82|4497.42|4497.2|4496.8|155
1648146550000|2022-03-24 18:29:10|4497.2|4496.8|4497.7|4497.3|4497.7|4497.3|4497.2|4496.8|244
1648146560000|2022-03-24 18:29:20|4497.45|4497.05|4496.95|4496.55|4497.7|4497.3|4496.95|4496.55|122
1648146570000|2022-03-24 18:29:30|4497.2|4496.8|4496.95|4496.55|4497.2|4496.8|4496.95|4496.55|108
1648146580000|2022-03-24 18:29:40|4496.7|4496.3|4498.2|4497.8|4498.2|4497.8|4496.7|4496.3|311
1648146590000|2022-03-24 18:29:50|4498.07|4497.67|4498.2|4497.8|4498.7|4498.3|4497.95|4497.55|271
1648146600000|2022-03-24 18:30:00|4498.45|4498.05|4498.07|4497.67|4498.45|4498.05|4497.95|4497.55|212
1648146610000|2022-03-24 18:30:10|4498.2|4497.8|4498.2|4497.8|4498.45|4498.05|4497.95|4497.55|290
1648146620000|2022-03-24 18:30:20|4497.95|4497.55|4498.45|4498.05|4498.45|4498.05|4497.7|4497.3|127
1648146630000|2022-03-24 18:30:30|4498.57|4498.17|4499.2|4498.8|4499.2|4498.8|4498.57|4498.17|242
1648146640000|2022-03-24 18:30:40|4499.32|4498.92|4499.45|4499.05|4499.57|4499.17|4499.32|4498.92|215
1648146650000|2022-03-24 18:30:50|4499.7|4499.3|4498.45|4498.05|4499.7|4499.3|4498.45|4498.05|318
1648146660000|2022-03-24 18:31:00|4498.7|4498.3|4499.2|4498.8|4499.45|4499.05|4498.57|4498.17|319
1648146670000|2022-03-24 18:31:10|4498.95|4498.55|4499.2|4498.8|4499.45|4499.05|4498.95|4498.55|164
1648146680000|2022-03-24 18:31:20|4498.95|4498.55|4498.7|4498.3|4499.2|4498.8|4498.7|4498.3|154
1648146690000|2022-03-24 18:31:30|4498.45|4498.05|4497.45|4497.05|4498.45|4498.05|4497.45|4497.05|457
1648146700000|2022-03-24 18:31:40|4497.2|4496.8|4495.95|4495.55|4497.45|4497.05|4495.7|4495.3|638
1648146710000|2022-03-24 18:31:50|4495.7|4495.3|4497.2|4496.8|4497.2|4496.8|4495.7|4495.3|435
1648146720000|2022-03-24 18:32:00|4497.45|4497.05|4497.45|4497.05|4497.7|4497.3|4497.2|4496.8|350
1648146730000|2022-03-24 18:32:10|4497.57|4497.17|4496.95|4496.55|4497.57|4497.17|4496.45|4496.05|257
1648146740000|2022-03-24 18:32:20|4496.7|4496.3|4496.95|4496.55|4496.95|4496.55|4496.45|4496.05|132
1648146750000|2022-03-24 18:32:30|4497.45|4497.05|4497.7|4497.3|4497.7|4497.3|4497.2|4496.8|226
1648146760000|2022-03-24 18:32:40|4497.95|4497.55|4497.95|4497.55|4498.45|4498.05|4497.95|4497.55|302
1648146770000|2022-03-24 18:32:50|4498.07|4497.67|4497.7|4497.3|4498.07|4497.67|4497.7|4497.3|238
1648146780000|2022-03-24 18:33:00|4497.57|4497.17|4497.45|4497.05|4497.7|4497.3|4497.45|4497.05|193
1648146790000|2022-03-24 18:33:10|4497.7|4497.3|4497.95|4497.55|4497.95|4497.55|4497.45|4497.05|131
1648146800000|2022-03-24 18:33:20|4497.32|4496.92|4497.2|4496.8|4497.32|4496.92|4496.95|4496.55|221
1648146810000|2022-03-24 18:33:30|4497.07|4496.67|4496.95|4496.55|4497.2|4496.8|4496.95|4496.55|44
1648146820000|2022-03-24 18:33:40|4497.07|4496.67|4496.7|4496.3|4497.07|4496.67|4496.7|4496.3|135
1648146830000|2022-03-24 18:33:50|4496.95|4496.55|4497.45|4497.05|4497.45|4497.05|4496.7|4496.3|145
1648146840000|2022-03-24 18:34:00|4497.2|4496.8|4496.95|4496.55|4497.45|4497.05|4496.95|4496.55|130
1648146850000|2022-03-24 18:34:10|4496.7|4496.3|4496.7|4496.3|4496.7|4496.3|4496.45|4496.05|100
1648146860000|2022-03-24 18:34:20|4496.45|4496.05|4496.2|4495.8|4496.45|4496.05|4496.2|4495.8|140
1648146870000|2022-03-24 18:34:30|4496.45|4496.05|4495.95|4495.55|4496.45|4496.05|4495.95|4495.55|143
1648146880000|2022-03-24 18:34:40|4495.7|4495.3|4495.45|4495.05|4495.7|4495.3|4494.95|4494.55|504
1648146890000|2022-03-24 18:34:50|4495.2|4494.8|4495.95|4495.55|4495.95|4495.55|4495.2|4494.8|295
1648146900000|2022-03-24 18:35:00|4496.2|4495.8|4494.45|4494.05|4496.32|4495.92|4494.45|4494.05|529
1648146910000|2022-03-24 18:35:10|4494.7|4494.3|4494.7|4494.3|4494.82|4494.42|4494.45|4494.05|424
1648146920000|2022-03-24 18:35:20|4494.82|4494.42|4495.45|4495.05|4495.45|4495.05|4494.7|4494.3|281
1648146930000|2022-03-24 18:35:30|4495.32|4494.92|4494.95|4494.55|4495.45|4495.05|4494.95|4494.55|158
1648146940000|2022-03-24 18:35:40|4495.2|4494.8|4494.7|4494.3|4495.2|4494.8|4494.7|4494.3|300
1648146950000|2022-03-24 18:35:50|4494.45|4494.05|4495.2|4494.8|4495.2|4494.8|4494.45|4494.05|242
1648146960000|2022-03-24 18:36:00|4495.45|4495.05|4494.45|4494.05|4495.45|4495.05|4494.32|4493.92|361
1648146970000|2022-03-24 18:36:10|4494.57|4494.17|4494.7|4494.3|4494.7|4494.3|4494.2|4493.8|192
1648146980000|2022-03-24 18:36:20|4494.95|4494.55|4494.7|4494.3|4494.95|4494.55|4494.7|4494.3|230
1648146990000|2022-03-24 18:36:30|4494.95|4494.55|4494.95|4494.55|4495.2|4494.8|4494.7|4494.3|277
1648147000000|2022-03-24 18:36:40|4494.7|4494.3|4494.7|4494.3|4494.7|4494.3|4494.45|4494.05|109
1648147010000|2022-03-24 18:36:50|4494.95|4494.55|4495.45|4495.05|4495.45|4495.05|4494.95|4494.55|244
1648147020000|2022-03-24 18:37:00|4495.7|4495.3|4495.7|4495.3|4495.95|4495.55|4495.57|4495.17|211
1648147030000|2022-03-24 18:37:10|4495.57|4495.17|4495.2|4494.8|4495.7|4495.3|4495.2|4494.8|247
1648147040000|2022-03-24 18:37:20|4495.32|4494.92|4495.45|4495.05|4495.7|4495.3|4494.95|4494.55|135
1648147050000|2022-03-24 18:37:30|4495.2|4494.8|4494.95|4494.55|4495.2|4494.8|4494.7|4494.3|123
1648147060000|2022-03-24 18:37:40|4494.7|4494.3|4494.7|4494.3|4494.95|4494.55|4494.45|4494.05|194
1648147070000|2022-03-24 18:37:50|4494.95|4494.55|4494.95|4494.55|4494.95|4494.55|4494.45|4494.05|58
1648147080000|2022-03-24 18:38:00|4495.2|4494.8|4496.2|4495.8|4496.45|4496.05|4495.2|4494.8|292
1648147090000|2022-03-24 18:38:10|4496.45|4496.05|4496.45|4496.05|4496.45|4496.05|4496.2|4495.8|182
1648147100000|2022-03-24 18:38:20|4496.2|4495.8|4495.82|4495.42|4496.7|4496.3|4495.7|4495.3|170
1648147110000|2022-03-24 18:38:30|4495.7|4495.3|4495.7|4495.3|4495.82|4495.42|4495.45|4495.05|153
1648147120000|2022-03-24 18:38:40|4495.45|4495.05|4495.45|4495.05|4495.57|4495.17|4495.2|4494.8|107
1648147130000|2022-03-24 18:38:50|4495.7|4495.3|4495.95|4495.55|4496.2|4495.8|4495.45|4495.05|152
1648147140000|2022-03-24 18:39:00|4496.2|4495.8|4496.2|4495.8|4496.2|4495.8|4495.95|4495.55|107
1648147150000|2022-03-24 18:39:10|4495.7|4495.3|4495.7|4495.3|4495.7|4495.3|4495.45|4495.05|97
1648147160000|2022-03-24 18:39:20|4495.45|4495.05|4496.2|4495.8|4496.2|4495.8|4495.45|4495.05|59
1648147170000|2022-03-24 18:39:30|4495.95|4495.55|4496.7|4496.3|4496.7|4496.3|4495.95|4495.55|105
1648147180000|2022-03-24 18:39:40|4496.95|4496.55|4496.95|4496.55|4496.95|4496.55|4496.7|4496.3|112
1648147190000|2022-03-24 18:39:50|4497.2|4496.8|4497.7|4497.3|4497.95|4497.55|4497.2|4496.8|344
1648147200000|2022-03-24 18:40:00|4497.57|4497.17|4497.7|4497.3|4497.7|4497.3|4497.07|4496.67|286
1648147210000|2022-03-24 18:40:10|||||||||112
1648147220000|2022-03-24 18:40:20|4497.95|4497.55|4497.45|4497.05|4497.95|4497.55|4497.45|4497.05|119
1648147230000|2022-03-24 18:40:30|4497.7|4497.3|4497.2|4496.8|4497.7|4497.3|4496.95|4496.55|201
1648147240000|2022-03-24 18:40:40|4497.7|4497.3|4497.7|4497.3|4497.7|4497.3|4497.45|4497.05|119
1648147250000|2022-03-24 18:40:50|4497.95|4497.55|4498.2|4497.8|4498.2|4497.8|4497.95|4497.55|168
1648147260000|2022-03-24 18:41:00|4497.95|4497.55|4497.7|4497.3|4498.2|4497.8|4497.45|4497.05|128
1648147270000|2022-03-24 18:41:10|4497.45|4497.05|4497.2|4496.8|4497.7|4497.3|4497.2|4496.8|175
1648147280000|2022-03-24 18:41:20|4497.07|4496.67|4497.7|4497.3|4497.7|4497.3|4496.95|4496.55|288
1648147290000|2022-03-24 18:41:30|4497.45|4497.05|4497.2|4496.8|4497.45|4497.05|4497.2|4496.8|136
1648147300000|2022-03-24 18:41:40|4497.45|4497.05|4497.2|4496.8|4497.7|4497.3|4497.07|4496.67|123
1648147310000|2022-03-24 18:41:50|4496.7|4496.3|4497.2|4496.8|4497.2|4496.8|4496.7|4496.3|371
1648147320000|2022-03-24 18:42:00|4497.32|4496.92|4496.7|4496.3|4497.45|4497.05|4496.7|4496.3|164
1648147330000|2022-03-24 18:42:10|4496.2|4495.8|4496.45|4496.05|4496.45|4496.05|4496.2|4495.8|324
1648147340000|2022-03-24 18:42:20|4496.95|4496.55|4496.45|4496.05|4496.95|4496.55|4496.45|4496.05|124
1648147350000|2022-03-24 18:42:30|4496.2|4495.8|4496.2|4495.8|4496.45|4496.05|4496.2|4495.8|85
1648147360000|2022-03-24 18:42:40|4496.45|4496.05|4496.95|4496.55|4497.2|4496.8|4496.2|4495.8|201
1648147370000|2022-03-24 18:42:50|4496.82|4496.42|4496.7|4496.3|4496.82|4496.42|4496.7|4496.3|113
1648147380000|2022-03-24 18:43:00|4496.95|4496.55|4497.2|4496.8|4497.2|4496.8|4496.95|4496.55|97
1648147390000|2022-03-24 18:43:10|4496.95|4496.55|4495.95|4495.55|4496.95|4496.55|4495.95|4495.55|161
1648147400000|2022-03-24 18:43:20|4496.2|4495.8|4496.7|4496.3|4496.7|4496.3|4495.95|4495.55|105
1648147410000|2022-03-24 18:43:30|4496.57|4496.17|4495.95|4495.55|4496.7|4496.3|4495.95|4495.55|97
1648147420000|2022-03-24 18:43:40|4496.2|4495.8|4496.45|4496.05|4496.7|4496.3|4496.2|4495.8|99
1648147430000|2022-03-24 18:43:50|4496.7|4496.3|4496.45|4496.05|4497.07|4496.67|4496.45|4496.05|324
1648147440000|2022-03-24 18:44:00|4496.2|4495.8|4496.57|4496.17|4496.7|4496.3|4496.2|4495.8|129
1648147450000|2022-03-24 18:44:10|4496.45|4496.05|4497.2|4496.8|4497.2|4496.8|4496.2|4495.8|136
1648147460000|2022-03-24 18:44:20|4496.95|4496.55|4496.95|4496.55|4497.2|4496.8|4496.95|4496.55|119
1648147470000|2022-03-24 18:44:30|4497.2|4496.8|4497.07|4496.67|4497.45|4497.05|4496.95|4496.55|163
1648147480000|2022-03-24 18:44:40|4496.95|4496.55|4496.45|4496.05|4497.2|4496.8|4496.45|4496.05|215
1648147490000|2022-03-24 18:44:50|4496.7|4496.3|4496.7|4496.3|4496.7|4496.3|4496.45|4496.05|108
1648147500000|2022-03-24 18:45:00|4496.95|4496.55|4496.7|4496.3|4496.95|4496.55|4496.2|4495.8|400
1648147510000|2022-03-24 18:45:10|4496.45|4496.05|4494.7|4494.3|4496.45|4496.05|4494.7|4494.3|532
1648147520000|2022-03-24 18:45:20|4494.95|4494.55|4493.95|4493.55|4494.95|4494.55|4493.2|4492.8|830
1648147530000|2022-03-24 18:45:30|4493.7|4493.3|4493.7|4493.3|4493.95|4493.55|4493.7|4493.3|442
1648147540000|2022-03-24 18:45:40|4493.95|4493.55|4493.45|4493.05|4493.95|4493.55|4493.2|4492.8|313
1648147550000|2022-03-24 18:45:50|4493.2|4492.8|4493.45|4493.05|4493.7|4493.3|4493.2|4492.8|310
1648147560000|2022-03-24 18:46:00|4493.2|4492.8|4493.2|4492.8|4493.2|4492.8|4492.7|4492.3|617
1648147570000|2022-03-24 18:46:10|4492.95|4492.55|4493.7|4493.3|4493.7|4493.3|4492.95|4492.55|264
1648147580000|2022-03-24 18:46:20|4493.95|4493.55|4494.2|4493.8|4494.2|4493.8|4493.7|4493.3|207
1648147590000|2022-03-24 18:46:30|4493.95|4493.55|4493.95|4493.55|4494.45|4494.05|4493.95|4493.55|232
1648147600000|2022-03-24 18:46:40|4494.07|4493.67|4493.95|4493.55|4494.45|4494.05|4493.95|4493.55|157
1648147610000|2022-03-24 18:46:50|4494.2|4493.8|4493.95|4493.55|4494.2|4493.8|4493.95|4493.55|126
1648147620000|2022-03-24 18:47:00|4494.2|4493.8|4494.2|4493.8|4494.45|4494.05|4493.95|4493.55|203
1648147630000|2022-03-24 18:47:10|4493.95|4493.55|4494.95|4494.55|4494.95|4494.55|4493.95|4493.55|197
1648147640000|2022-03-24 18:47:20|4495.2|4494.8|4495.2|4494.8|4495.2|4494.8|4494.95|4494.55|226
1648147650000|2022-03-24 18:47:30|4494.95|4494.55|4494.95|4494.55|4495.45|4495.05|4494.7|4494.3|275
1648147660000|2022-03-24 18:47:40|4494.7|4494.3|4494.7|4494.3|4495.2|4494.8|4494.57|4494.17|110
1648147670000|2022-03-24 18:47:50|4494.95|4494.55|4493.95|4493.55|4495.2|4494.8|4493.82|4493.42|320
1648147680000|2022-03-24 18:48:00|4494.2|4493.8|4492.95|4492.55|4494.2|4493.8|4492.95|4492.55|256
1648147690000|2022-03-24 18:48:10|4492.7|4492.3|4491.7|4491.3|4492.95|4492.55|4491.45|4491.05|971
1648147700000|2022-03-24 18:48:20|4491.45|4491.05|4492.45|4492.05|4492.45|4492.05|4491.45|4491.05|396
1648147710000|2022-03-24 18:48:30|4492.2|4491.8|4492.95|4492.55|4492.95|4492.55|4491.95|4491.55|430
1648147720000|2022-03-24 18:48:40|4493.2|4492.8|4493.7|4493.3|4493.95|4493.55|4493.2|4492.8|380
1648147730000|2022-03-24 18:48:50|4493.57|4493.17|4493.7|4493.3|4493.95|4493.55|4493.2|4492.8|324
1648147740000|2022-03-24 18:49:00|4493.45|4493.05|4493.7|4493.3|4493.7|4493.3|4493.45|4493.05|324
1648147750000|2022-03-24 18:49:10|4493.95|4493.55|4493.7|4493.3|4494.2|4493.8|4493.7|4493.3|183
1648147760000|2022-03-24 18:49:20|4493.95|4493.55|4494.2|4493.8|4494.2|4493.8|4493.95|4493.55|212
1648147770000|2022-03-24 18:49:30|4493.95|4493.55|4493.95|4493.55|4494.2|4493.8|4493.2|4492.8|393
1648147780000|2022-03-24 18:49:40|4493.7|4493.3|4493.45|4493.05|4493.7|4493.3|4493.45|4493.05|115
1648147790000|2022-03-24 18:49:50|4493.57|4493.17|4493.45|4493.05|4493.57|4493.17|4493.2|4492.8|134
1648147800000|2022-03-24 18:50:00|4494.2|4493.8|4494.2|4493.8|4494.2|4493.8|4493.7|4493.3|188
1648147810000|2022-03-24 18:50:10|4493.82|4493.42|4493.95|4493.55|4494.45|4494.05|4493.82|4493.42|260
1648147820000|2022-03-24 18:50:20|4494.2|4493.8|4494.45|4494.05|4494.45|4494.05|4494.2|4493.8|145
1648147830000|2022-03-24 18:50:30|4494.2|4493.8|4494.45|4494.05|4494.57|4494.17|4494.2|4493.8|90
1648147840000|2022-03-24 18:50:40|4494.7|4494.3|4494.7|4494.3|4494.7|4494.3|4494.45|4494.05|142
1648147850000|2022-03-24 18:50:50|4495.2|4494.8|4495.2|4494.8|4495.57|4495.17|4495.2|4494.8|456
1648147860000|2022-03-24 18:51:00|4495.7|4495.3|4496.7|4496.3|4496.7|4496.3|4495.45|4495.05|698
1648147870000|2022-03-24 18:51:10|4497.2|4496.8|4497.7|4497.3|4497.7|4497.3|4496.95|4496.55|533
1648147880000|2022-03-24 18:51:20|4498.07|4497.67|4498.7|4498.3|4498.95|4498.55|4497.7|4497.3|435
1648147890000|2022-03-24 18:51:30|4498.95|4498.55|4498.2|4497.8|4498.95|4498.55|4498.2|4497.8|587
1648147900000|2022-03-24 18:51:40|4497.95|4497.55|4498.07|4497.67|4498.2|4497.8|4497.95|4497.55|201
1648147910000|2022-03-24 18:51:50|4497.95|4497.55|4498.32|4497.92|4498.95|4498.55|4497.95|4497.55|436
1648147920000|2022-03-24 18:52:00|4498.45|4498.05|4497.7|4497.3|4498.7|4498.3|4497.7|4497.3|226
1648147930000|2022-03-24 18:52:10|4496.95|4496.55|4496.95|4496.55|4497.2|4496.8|4496.95|4496.55|341
1648147940000|2022-03-24 18:52:20|4497.2|4496.8|4496.7|4496.3|4497.2|4496.8|4496.45|4496.05|148
1648147950000|2022-03-24 18:52:30|4496.45|4496.05|4496.7|4496.3|4497.2|4496.8|4496.45|4496.05|208
1648147960000|2022-03-24 18:52:40|4496.45|4496.05|4496.7|4496.3|4496.7|4496.3|4496.45|4496.05|151
1648147970000|2022-03-24 18:52:50|4496.95|4496.55|4496.7|4496.3|4497.2|4496.8|4496.7|4496.3|111
1648147980000|2022-03-24 18:53:00|4496.45|4496.05|4498.2|4497.8|4498.2|4497.8|4496.45|4496.05|435
1648147990000|2022-03-24 18:53:10|4498.45|4498.05|4498.45|4498.05|4498.45|4498.05|4498.2|4497.8|219
1648148000000|2022-03-24 18:53:20|4498.7|4498.3|4498.7|4498.3|4498.7|4498.3|4498.45|4498.05|206
1648148010000|2022-03-24 18:53:30|4498.95|4498.55|4499.2|4498.8|4499.2|4498.8|4498.95|4498.55|360
1648148020000|2022-03-24 18:53:40|4498.7|4498.3|4498.7|4498.3|4498.95|4498.55|4498.7|4498.3|205
1648148030000|2022-03-24 18:53:50|4498.45|4498.05|4498.45|4498.05|4498.7|4498.3|4498.2|4497.8|146
1648148040000|2022-03-24 18:54:00|4498.7|4498.3|4498.2|4497.8|4498.7|4498.3|4497.95|4497.55|311
1648148050000|2022-03-24 18:54:10|4497.95|4497.55|4497.95|4497.55|4498.45|4498.05|4497.95|4497.55|159
1648148060000|2022-03-24 18:54:20|4498.07|4497.67|4497.45|4497.05|4498.2|4497.8|4497.45|4497.05|193
1648148070000|2022-03-24 18:54:30|4497.7|4497.3|4497.7|4497.3|4497.95|4497.55|4497.45|4497.05|175
1648148080000|2022-03-24 18:54:40|4497.45|4497.05|4497.95|4497.55|4497.95|4497.55|4497.45|4497.05|112
1648148090000|2022-03-24 18:54:50|4497.7|4497.3|4497.95|4497.55|4497.95|4497.55|4497.7|4497.3|154
1648148100000|2022-03-24 18:55:00|4498.2|4497.8|4497.45|4497.05|4498.2|4497.8|4497.45|4497.05|387
1648148110000|2022-03-24 18:55:10|4497.32|4496.92|4496.95|4496.55|4497.32|4496.92|4496.95|4496.55|250
1648148120000|2022-03-24 18:55:20|4497.2|4496.8|4496.7|4496.3|4497.2|4496.8|4496.7|4496.3|165
1648148130000|2022-03-24 18:55:30|4496.82|4496.42|4497.95|4497.55|4498.2|4497.8|4496.82|4496.42|385
1648148140000|2022-03-24 18:55:40|4498.07|4497.67|4497.95|4497.55|4498.2|4497.8|4497.7|4497.3|231
1648148150000|2022-03-24 18:55:50|4497.7|4497.3|4497.82|4497.42|4497.95|4497.55|4497.7|4497.3|99
1648148160000|2022-03-24 18:56:00|4497.7|4497.3|4496.95|4496.55|4498.2|4497.8|4496.95|4496.55|614
1648148170000|2022-03-24 18:56:10|4496.7|4496.3|4497.32|4496.92|4497.45|4497.05|4496.7|4496.3|270
1648148180000|2022-03-24 18:56:20|4497.45|4497.05|4496.95|4496.55|4497.45|4497.05|4496.95|4496.55|333
1648148190000|2022-03-24 18:56:30|4497.2|4496.8|4496.95|4496.55|4497.2|4496.8|4496.95|4496.55|111
1648148200000|2022-03-24 18:56:40|4496.7|4496.3|4496.45|4496.05|4496.7|4496.3|4496.2|4495.8|153
1648148210000|2022-03-24 18:56:50|4496.7|4496.3|4497.45|4497.05|4497.45|4497.05|4496.7|4496.3|121
1648148220000|2022-03-24 18:57:00|4497.7|4497.3|4497.45|4497.05|4497.7|4497.3|4497.2|4496.8|91
1648148230000|2022-03-24 18:57:10|4497.7|4497.3|4498.95|4498.55|4498.95|4498.55|4497.7|4497.3|242
1648148240000|2022-03-24 18:57:20|4499.2|4498.8|4498.95|4498.55|4499.2|4498.8|4498.7|4498.3|469
1648148250000|2022-03-24 18:57:30|4499.2|4498.8|4498.95|4498.55|4499.2|4498.8|4498.95|4498.55|217
1648148260000|2022-03-24 18:57:40|4499.07|4498.67|4499.45|4499.05|4499.7|4499.3|4498.95|4498.55|421
1648148270000|2022-03-24 18:57:50|4499.7|4499.3|4499.45|4499.05|4499.7|4499.3|4499.2|4498.8|136
1648148280000|2022-03-24 18:58:00|4499.7|4499.3|4499.45|4499.05|4499.7|4499.3|4499.2|4498.8|149
1648148290000|2022-03-24 18:58:10|4499.2|4498.8|4498.7|4498.3|4499.45|4499.05|4498.7|4498.3|166
1648148300000|2022-03-24 18:58:20|4498.82|4498.42|4498.95|4498.55|4499.2|4498.8|4498.7|4498.3|159
1648148310000|2022-03-24 18:58:30|4499.2|4498.8|4498.95|4498.55|4499.2|4498.8|4498.7|4498.3|138
1648148320000|2022-03-24 18:58:40|4499.07|4498.67|4499.2|4498.8|4499.2|4498.8|4499.07|4498.67|25
1648148330000|2022-03-24 18:58:50|4499.07|4498.67|4499.45|4499.05|4499.45|4499.05|4498.95|4498.55|193
1648148340000|2022-03-24 18:59:00|4499.7|4499.3|4499.2|4498.8|4499.7|4499.3|4498.95|4498.55|172
1648148350000|2022-03-24 18:59:10|4498.95|4498.55|4499.45|4499.05|4499.7|4499.3|4498.7|4498.3|237
1648148360000|2022-03-24 18:59:20|4499.57|4499.17|4499.2|4498.8|4499.57|4499.17|4498.95|4498.55|184
1648148370000|2022-03-24 18:59:30|4499.45|4499.05|4499.7|4499.3|4499.95|4499.55|4499.2|4498.8|407
1648148380000|2022-03-24 18:59:40|4499.57|4499.17|4499.2|4498.8|4499.7|4499.3|4498.95|4498.55|242
1648148390000|2022-03-24 18:59:50|4499.45|4499.05|4498.7|4498.3|4499.45|4499.05|4498.45|4498.05|314
1648148400000|2022-03-24 19:00:00|4498.57|4498.17|4498.7|4498.3|4498.7|4498.3|4498.45|4498.05|259
1648148410000|2022-03-24 19:00:10|4498.95|4498.55|4499.2|4498.8|4499.45|4499.05|4498.95|4498.55|190
1648148420000|2022-03-24 19:00:20|4499.32|4498.92|4499.2|4498.8|4499.45|4499.05|4498.7|4498.3|219
1648148430000|2022-03-24 19:00:30|4499.45|4499.05|4499.45|4499.05|4499.7|4499.3|4499.45|4499.05|151
1648148440000|2022-03-24 19:00:40|4498.95|4498.55|4498.45|4498.05|4498.95|4498.55|4498.2|4497.8|396
1648148450000|2022-03-24 19:00:50|4498.7|4498.3|4498.2|4497.8|4498.7|4498.3|4498.2|4497.8|177
1648148460000|2022-03-24 19:01:00|4497.95|4497.55|4497.7|4497.3|4498.2|4497.8|4497.7|4497.3|194
1648148470000|2022-03-24 19:01:10|4497.95|4497.55|4497.45|4497.05|4497.95|4497.55|4497.45|4497.05|314
1648148480000|2022-03-24 19:01:20|4497.57|4497.17|4497.2|4496.8|4497.7|4497.3|4497.2|4496.8|226
1648148490000|2022-03-24 19:01:30|4497.45|4497.05|4497.45|4497.05|4497.7|4497.3|4497.2|4496.8|229
1648148500000|2022-03-24 19:01:40|4497.2|4496.8|4497.2|4496.8|4497.45|4497.05|4497.2|4496.8|194
1648148510000|2022-03-24 19:01:50|4497.45|4497.05|4496.95|4496.55|4497.7|4497.3|4496.7|4496.3|454
1648148520000|2022-03-24 19:02:00|4495.95|4495.55|4494.7|4494.3|4495.95|4495.55|4494.7|4494.3|1049
1648148530000|2022-03-24 19:02:10|4494.82|4494.42|4494.95|4494.55|4495.7|4495.3|4494.82|4494.42|310
1648148540000|2022-03-24 19:02:20|4495.2|4494.8|4495.45|4495.05|4495.7|4495.3|4495.2|4494.8|323
1648148550000|2022-03-24 19:02:30|4495.2|4494.8|4495.45|4495.05|4495.7|4495.3|4495.2|4494.8|254
1648148560000|2022-03-24 19:02:40|4495.2|4494.8|4495.95|4495.55|4495.95|4495.55|4495.2|4494.8|234
1648148570000|2022-03-24 19:02:50|4496.45|4496.05|4496.45|4496.05|4496.95|4496.55|4496.45|4496.05|404
1648148580000|2022-03-24 19:03:00|4496.7|4496.3|4496.7|4496.3|4497.2|4496.8|4496.7|4496.3|401
1648148590000|2022-03-24 19:03:10|4496.95|4496.55|4496.7|4496.3|4496.95|4496.55|4496.7|4496.3|172
1648148600000|2022-03-24 19:03:20|4496.95|4496.55|4496.7|4496.3|4496.95|4496.55|4496.45|4496.05|222
1648148610000|2022-03-24 19:03:30|4496.82|4496.42|4497.95|4497.55|4498.2|4497.8|4496.45|4496.05|402
1648148620000|2022-03-24 19:03:40|4498.2|4497.8|4497.2|4496.8|4498.2|4497.8|4497.2|4496.8|501
1648148630000|2022-03-24 19:03:50|4496.95|4496.55|4497.45|4497.05|4497.7|4497.3|4496.95|4496.55|309
1648148640000|2022-03-24 19:04:00|4497.2|4496.8|4497.7|4497.3|4497.95|4497.55|4497.2|4496.8|180
1648148650000|2022-03-24 19:04:10|4497.45|4497.05|4497.2|4496.8|4497.45|4497.05|4497.2|4496.8|143
1648148660000|2022-03-24 19:04:20|4497.45|4497.05|4497.2|4496.8|4497.57|4497.17|4497.2|4496.8|151
1648148670000|2022-03-24 19:04:30|4497.45|4497.05|4496.7|4496.3|4497.45|4497.05|4496.7|4496.3|319
1648148680000|2022-03-24 19:04:40|4496.82|4496.42|4497.2|4496.8|4497.2|4496.8|4496.7|4496.3|160
1648148690000|2022-03-24 19:04:50|4497.45|4497.05|4497.2|4496.8|4497.7|4497.3|4497.2|4496.8|219
1648148700000|2022-03-24 19:05:00|4496.95|4496.55|4497.45|4497.05|4497.95|4497.55|4496.95|4496.55|325
1648148710000|2022-03-24 19:05:10|4497.7|4497.3|4497.45|4497.05|4497.7|4497.3|4497.45|4497.05|76
1648148720000|2022-03-24 19:05:20|4497.7|4497.3|4496.95|4496.55|4497.7|4497.3|4496.82|4496.42|193
1648148730000|2022-03-24 19:05:30|4497.2|4496.8|4497.45|4497.05|4497.7|4497.3|4497.2|4496.8|163
1648148740000|2022-03-24 19:05:40|4497.57|4497.17|4497.7|4497.3|4497.95|4497.55|4497.45|4497.05|235
1648148750000|2022-03-24 19:05:50|4497.82|4497.42|4497.95|4497.55|4498.07|4497.67|4497.7|4497.3|110
1648148760000|2022-03-24 19:06:00|4498.2|4497.8|4497.45|4497.05|4498.2|4497.8|4497.45|4497.05|231
1648148770000|2022-03-24 19:06:10|4497.32|4496.92|4497.95|4497.55|4498.45|4498.05|4497.32|4496.92|208
1648148780000|2022-03-24 19:06:20|4498.7|4498.3|4498.82|4498.42|4498.95|4498.55|4498.7|4498.3|367
1648148790000|2022-03-24 19:06:30|4498.7|4498.3|4499.45|4499.05|4499.82|4499.42|4498.7|4498.3|383
1648148800000|2022-03-24 19:06:40|4499.7|4499.3|4499.95|4499.55|4500.2|4499.8|4499.45|4499.05|487
1648148810000|2022-03-24 19:06:50|4499.7|4499.3|4500.45|4500.05|4500.45|4500.05|4499.7|4499.3|384
1648148820000|2022-03-24 19:07:00|4500.7|4500.3|4500.7|4500.3|4500.95|4500.55|4500.7|4500.3|384
1648148830000|2022-03-24 19:07:10|4500.45|4500.05|4500.2|4499.8|4500.95|4500.55|4500.2|4499.8|388
1648148840000|2022-03-24 19:07:20|4500.7|4500.3|4500.95|4500.55|4500.95|4500.55|4500.7|4500.3|115
1648148850000|2022-03-24 19:07:30|4501.2|4500.8|4501.45|4501.05|4501.95|4501.55|4501.2|4500.8|1365
1648148860000|2022-03-24 19:07:40|4500.95|4500.55|4501.45|4501.05|4501.7|4501.3|4500.95|4500.55|407
1648148870000|2022-03-24 19:07:50|4501.2|4500.8|4501.95|4501.55|4501.95|4501.55|4501.2|4500.8|201
1648148880000|2022-03-24 19:08:00|4501.7|4501.3|4501.45|4501.05|4501.95|4501.55|4501.2|4500.8|483
1648148890000|2022-03-24 19:08:10|4501.7|4501.3|4502.2|4501.8|4502.2|4501.8|4501.7|4501.3|260
1648148900000|2022-03-24 19:08:20|4502.45|4502.05|4502.95|4502.55|4502.95|4502.55|4502.2|4501.8|522
1648148910000|2022-03-24 19:08:30|4502.82|4502.42|4502.7|4502.3|4502.82|4502.42|4502.45|4502.05|323
1648148920000|2022-03-24 19:08:40|4502.95|4502.55|4502.7|4502.3|4502.95|4502.55|4502.7|4502.3|705
1648148930000|2022-03-24 19:08:50|4502.95|4502.55|4502.95|4502.55|4503.2|4502.8|4502.7|4502.3|351
1648148940000|2022-03-24 19:09:00|4503.2|4502.8|4503.45|4503.05|4503.7|4503.3|4503.2|4502.8|467
1648148950000|2022-03-24 19:09:10|4503.7|4503.3|4503.45|4503.05|4503.7|4503.3|4503.45|4503.05|336
1648148960000|2022-03-24 19:09:20|4503.32|4502.92|4503.95|4503.55|4503.95|4503.55|4503.2|4502.8|506
1648148970000|2022-03-24 19:09:30|4504.2|4503.8|4504.95|4504.55|4505.2|4504.8|4504.2|4503.8|1095
1648148980000|2022-03-24 19:09:40|4505.2|4504.8|4504.7|4504.3|4505.45|4505.05|4504.7|4504.3|603
1648148990000|2022-03-24 19:09:50|4504.45|4504.05|4503.95|4503.55|4504.45|4504.05|4503.95|4503.55|320
1648149000000|2022-03-24 19:10:00|4503.7|4503.3|4503.7|4503.3|4503.95|4503.55|4503.45|4503.05|405
1648149010000|2022-03-24 19:10:10|4503.45|4503.05|4503.7|4503.3|4504.2|4503.8|4503.45|4503.05|447
1648149020000|2022-03-24 19:10:20|4503.57|4503.17|4504.95|4504.55|4504.95|4504.55|4503.57|4503.17|520
1648149030000|2022-03-24 19:10:30|4504.7|4504.3|4504.45|4504.05|4504.95|4504.55|4503.95|4503.55|239
1648149040000|2022-03-24 19:10:40|4504.2|4503.8|4504.45|4504.05|4504.45|4504.05|4503.7|4503.3|331
1648149050000|2022-03-24 19:10:50|4504.2|4503.8|4504.2|4503.8|4504.45|4504.05|4504.2|4503.8|161
1648149060000|2022-03-24 19:11:00|4504.45|4504.05|4504.45|4504.05|4504.45|4504.05|4504.2|4503.8|140
1648149070000|2022-03-24 19:11:10|4504.2|4503.8|4504.7|4504.3|4504.7|4504.3|4503.7|4503.3|388
1648149080000|2022-03-24 19:11:20|4504.57|4504.17|4504.45|4504.05|4504.57|4504.17|4504.32|4503.92|100
1648149090000|2022-03-24 19:11:30|4504.7|4504.3|4504.7|4504.3|4504.95|4504.55|4504.45|4504.05|300
1648149100000|2022-03-24 19:11:40|4504.45|4504.05|4503.95|4503.55|4504.7|4504.3|4503.95|4503.55|290
1648149110000|2022-03-24 19:11:50|4504.2|4503.8|4503.95|4503.55|4504.2|4503.8|4503.7|4503.3|224
1648149120000|2022-03-24 19:12:00|4503.7|4503.3|4503.95|4503.55|4503.95|4503.55|4503.57|4503.17|374
1648149130000|2022-03-24 19:12:10|4504.2|4503.8|4503.95|4503.55|4504.45|4504.05|4503.7|4503.3|459
1648149140000|2022-03-24 19:12:20|4504.2|4503.8|4504.2|4503.8|4504.45|4504.05|4503.95|4503.55|271
1648149150000|2022-03-24 19:12:30|4504.45|4504.05|4504.7|4504.3|4504.7|4504.3|4504.45|4504.05|86
1648149160000|2022-03-24 19:12:40|4504.45|4504.05|4504.7|4504.3|4504.95|4504.55|4504.2|4503.8|290
1648149170000|2022-03-24 19:12:50|4504.95|4504.55|4504.95|4504.55|4505.2|4504.8|4504.7|4504.3|360
1648149180000|2022-03-24 19:13:00|4504.7|4504.3|4504.45|4504.05|4504.95|4504.55|4504.45|4504.05|166
1648149190000|2022-03-24 19:13:10|4504.7|4504.3|4504.7|4504.3|4504.95|4504.55|4504.45|4504.05|153
1648149200000|2022-03-24 19:13:20|4504.95|4504.55|4504.7|4504.3|4504.95|4504.55|4504.45|4504.05|220
1648149210000|2022-03-24 19:13:30|4504.45|4504.05|4504.45|4504.05|4504.7|4504.3|4504.45|4504.05|117
1648149220000|2022-03-24 19:13:40|||||||||86
1648149230000|2022-03-24 19:13:50|4504.57|4504.17|4504.7|4504.3|4504.7|4504.3|4504.45|4504.05|208
1648149240000|2022-03-24 19:14:00|4504.45|4504.05|4504.7|4504.3|4504.7|4504.3|4504.45|4504.05|279
1648149250000|2022-03-24 19:14:10|4504.45|4504.05|4504.45|4504.05|4504.7|4504.3|4504.45|4504.05|107
1648149260000|2022-03-24 19:14:20|4504.32|4503.92|4504.2|4503.8|4504.45|4504.05|4504.2|4503.8|154
1648149270000|2022-03-24 19:14:30|4503.95|4503.55|4504.45|4504.05|4504.95|4504.55|4503.95|4503.55|342
1648149280000|2022-03-24 19:14:40|4504.7|4504.3|4504.95|4504.55|4504.95|4504.55|4504.45|4504.05|173
1648149290000|2022-03-24 19:14:50|4505.2|4504.8|4504.82|4504.42|4505.2|4504.8|4504.7|4504.3|186
1648149300000|2022-03-24 19:15:00|4504.7|4504.3|4504.95|4504.55|4505.2|4504.8|4504.7|4504.3|119
1648149310000|2022-03-24 19:15:10|4504.82|4504.42|4504.2|4503.8|4504.95|4504.55|4503.95|4503.55|266
1648149320000|2022-03-24 19:15:20|4503.95|4503.55|4503.95|4503.55|4503.95|4503.55|4503.7|4503.3|346
1648149330000|2022-03-24 19:15:30|4503.82|4503.42|4503.95|4503.55|4504.2|4503.8|4503.82|4503.42|225
1648149340000|2022-03-24 19:15:40|4504.2|4503.8|4504.2|4503.8|4504.2|4503.8|4503.7|4503.3|142
1648149350000|2022-03-24 19:15:50|4504.45|4504.05|4504.45|4504.05|4504.7|4504.3|4504.45|4504.05|227
1648149360000|2022-03-24 19:16:00|4504.57|4504.17|4504.2|4503.8|4504.57|4504.17|4504.2|4503.8|129
1648149370000|2022-03-24 19:16:10|4504.32|4503.92|4504.2|4503.8|4504.45|4504.05|4504.2|4503.8|85
1648149380000|2022-03-24 19:16:20|4504.45|4504.05|4504.45|4504.05|4504.45|4504.05|4504.2|4503.8|77
1648149390000|2022-03-24 19:16:30|4504.2|4503.8|4504.45|4504.05|4504.45|4504.05|4504.2|4503.8|70
1648149400000|2022-03-24 19:16:40|4504.7|4504.3|4505.2|4504.8|4505.2|4504.8|4504.45|4504.05|319
1648149410000|2022-03-24 19:16:50|4505.45|4505.05|4505.7|4505.3|4505.95|4505.55|4505.45|4505.05|358
1648149420000|2022-03-24 19:17:00|4506.2|4505.8|4506.45|4506.05|4506.95|4506.55|4506.2|4505.8|989
1648149430000|2022-03-24 19:17:10|4506.2|4505.8|4505.45|4505.05|4506.2|4505.8|4504.95|4504.55|861
1648149440000|2022-03-24 19:17:20|4505.7|4505.3|4505.95|4505.55|4506.2|4505.8|4505.45|4505.05|160
1648149450000|2022-03-24 19:17:30|4506.2|4505.8|4505.2|4504.8|4506.2|4505.8|4504.95|4504.55|284
1648149460000|2022-03-24 19:17:40|4504.95|4504.55|4505.45|4505.05|4505.45|4505.05|4504.95|4504.55|220
1648149470000|2022-03-24 19:17:50|4505.7|4505.3|4505.45|4505.05|4505.7|4505.3|4505.2|4504.8|173
1648149480000|2022-03-24 19:18:00|4505.2|4504.8|4504.95|4504.55|4505.2|4504.8|4504.7|4504.3|185
1648149490000|2022-03-24 19:18:10|4505.07|4504.67|4504.95|4504.55|4505.2|4504.8|4504.95|4504.55|106
1648149500000|2022-03-24 19:18:20|4504.7|4504.3|4504.7|4504.3|4504.95|4504.55|4504.57|4504.17|241
1648149510000|2022-03-24 19:18:30|4504.45|4504.05|4505.2|4504.8|4505.2|4504.8|4504.45|4504.05|333
1648149520000|2022-03-24 19:18:40|4505.45|4505.05|4505.7|4505.3|4505.95|4505.55|4505.45|4505.05|282
1648149530000|2022-03-24 19:18:50|4505.95|4505.55|4505.95|4505.55|4505.95|4505.55|4505.45|4505.05|146
1648149540000|2022-03-24 19:19:00|4505.7|4505.3|4506.2|4505.8|4506.2|4505.8|4505.7|4505.3|233
1648149550000|2022-03-24 19:19:10|4505.95|4505.55|4506.2|4505.8|4506.2|4505.8|4505.95|4505.55|162
1648149560000|2022-03-24 19:19:20|4506.07|4505.67|4505.7|4505.3|4506.2|4505.8|4505.7|4505.3|162
1648149570000|2022-03-24 19:19:30|4505.95|4505.55|4506.2|4505.8|4506.2|4505.8|4505.7|4505.3|159
1648149580000|2022-03-24 19:19:40|4506.45|4506.05|4506.7|4506.3|4506.95|4506.55|4506.45|4506.05|231
1648149590000|2022-03-24 19:19:50|4506.95|4506.55|4507.2|4506.8|4507.2|4506.8|4506.95|4506.55|203
1648149600000|2022-03-24 19:20:00|4507.45|4507.05|4507.45|4507.05|4507.7|4507.3|4507.2|4506.8|568
1648149610000|2022-03-24 19:20:10|4507.7|4507.3|4507.7|4507.3|4507.7|4507.3|4507.45|4507.05|364
1648149620000|2022-03-24 19:20:20|4508.2|4507.8|4507.7|4507.3|4508.2|4507.8|4507.45|4507.05|1031
1648149630000|2022-03-24 19:20:30|4507.95|4507.55|4508.2|4507.8|4508.2|4507.8|4507.95|4507.55|169
1648149640000|2022-03-24 19:20:40|4508.95|4508.55|4509.95|4509.55|4509.95|4509.55|4508.95|4508.55|1619
1648149650000|2022-03-24 19:20:50|4510.2|4509.8|4510.2|4509.8|4510.2|4509.8|4509.95|4509.55|769
1648149660000|2022-03-24 19:21:00|4510.45|4510.05|4510.57|4510.17|4510.7|4510.3|4510.45|4510.05|435
1648149670000|2022-03-24 19:21:10|4510.2|4509.8|4509.95|4509.55|4510.2|4509.8|4509.7|4509.3|641
1648149680000|2022-03-24 19:21:20|4510.2|4509.8|4510.2|4509.8|4510.2|4509.8|4510.2|4509.8|62
1648149690000|2022-03-24 19:21:30|4509.95|4509.55|4510.2|4509.8|4510.2|4509.8|4509.95|4509.55|199
1648149700000|2022-03-24 19:21:40|4510.45|4510.05|4509.7|4509.3|4510.45|4510.05|4509.7|4509.3|296
1648149710000|2022-03-24 19:21:50|4509.95|4509.55|4509.95|4509.55|4510.2|4509.8|4509.95|4509.55|311
1648149720000|2022-03-24 19:22:00|4509.7|4509.3|4510.2|4509.8|4510.2|4509.8|4509.7|4509.3|355
1648149730000|2022-03-24 19:22:10|4510.07|4509.67|4509.7|4509.3|4510.45|4510.05|4509.7|4509.3|463
1648149740000|2022-03-24 19:22:20|4510.2|4509.8|4510.45|4510.05|4510.45|4510.05|4509.82|4509.42|266
1648149750000|2022-03-24 19:22:30|4510.2|4509.8|4510.45|4510.05|4510.7|4510.3|4510.2|4509.8|275
1648149760000|2022-03-24 19:22:40|4510.7|4510.3|4510.45|4510.05|4510.7|4510.3|4510.45|4510.05|181
1648149770000|2022-03-24 19:22:50|4510.2|4509.8|4509.95|4509.55|4510.2|4509.8|4509.95|4509.55|190
1648149780000|2022-03-24 19:23:00|4510.2|4509.8|4510.7|4510.3|4510.95|4510.55|4509.95|4509.55|409
1648149790000|2022-03-24 19:23:10|4510.95|4510.55|4510.7|4510.3|4510.95|4510.55|4510.7|4510.3|329
1648149800000|2022-03-24 19:23:20|4510.95|4510.55|4511.07|4510.67|4511.2|4510.8|4510.95|4510.55|353
1648149810000|2022-03-24 19:23:30|4510.95|4510.55|4510.7|4510.3|4511.2|4510.8|4510.7|4510.3|681
1648149820000|2022-03-24 19:23:40|4510.95|4510.55|4510.45|4510.05|4510.95|4510.55|4510.45|4510.05|368
1648149830000|2022-03-24 19:23:50|4510.7|4510.3|4510.7|4510.3|4510.7|4510.3|4510.45|4510.05|155
1648149840000|2022-03-24 19:24:00|4510.95|4510.55|4510.95|4510.55|4511.2|4510.8|4510.7|4510.3|347
1648149850000|2022-03-24 19:24:10|4510.7|4510.3|4510.7|4510.3|4510.7|4510.3|4510.45|4510.05|133
1648149860000|2022-03-24 19:24:20|4510.95|4510.55|4510.7|4510.3|4510.95|4510.55|4510.7|4510.3|134
1648149870000|2022-03-24 19:24:30|4510.95|4510.55|4511.2|4510.8|4511.2|4510.8|4510.95|4510.55|301
1648149880000|2022-03-24 19:24:40|4510.95|4510.55|4511.2|4510.8|4511.2|4510.8|4510.95|4510.55|282
1648149890000|2022-03-24 19:24:50|4511.45|4511.05|4511.45|4511.05|4511.7|4511.3|4511.45|4511.05|617
1648149900000|2022-03-24 19:25:00|4511.7|4511.3|4513.07|4512.67|4513.2|4512.8|4511.7|4511.3|1769
1648149910000|2022-03-24 19:25:10|4513.2|4512.8|4513.2|4512.8|4513.2|4512.8|4512.95|4512.55|410
1648149920000|2022-03-24 19:25:20|4513.45|4513.05|4513.2|4512.8|4513.45|4513.05|4513.07|4512.67|496
1648149930000|2022-03-24 19:25:30|4512.95|4512.55|4512.95|4512.55|4512.95|4512.55|4512.7|4512.3|463
1648149940000|2022-03-24 19:25:40|4513.2|4512.8|4513.07|4512.67|4513.2|4512.8|4512.95|4512.55|162
1648149950000|2022-03-24 19:25:50|4513.2|4512.8|4513.2|4512.8|4513.45|4513.05|4512.95|4512.55|331
1648149960000|2022-03-24 19:26:00|4513.45|4513.05|4513.2|4512.8|4513.45|4513.05|4513.2|4512.8|280
1648149970000|2022-03-24 19:26:10|4513.45|4513.05|4513.95|4513.55|4513.95|4513.55|4513.32|4512.92|559
1648149980000|2022-03-24 19:26:20|4513.7|4513.3|4514.2|4513.8|4514.2|4513.8|4513.7|4513.3|318
1648149990000|2022-03-24 19:26:30|4514.07|4513.67|4514.2|4513.8|4514.2|4513.8|4513.45|4513.05|661
1648150000000|2022-03-24 19:26:40|4514.32|4513.92|4514.45|4514.05|4514.7|4514.3|4514.32|4513.92|349
1648150010000|2022-03-24 19:26:50|4514.7|4514.3|4514.45|4514.05|4514.7|4514.3|4514.45|4514.05|310
1648150020000|2022-03-24 19:27:00|4513.7|4513.3|4514.45|4514.05|4514.7|4514.3|4513.7|4513.3|1461
1648150030000|2022-03-24 19:27:10|4514.7|4514.3|4514.95|4514.55|4514.95|4514.55|4514.45|4514.05|429
1648150040000|2022-03-24 19:27:20|4514.82|4514.42|4514.95|4514.55|4514.95|4514.55|4514.7|4514.3|375
1648150050000|2022-03-24 19:27:30|4515.2|4514.8|4515.2|4514.8|4515.2|4514.8|4514.95|4514.55|382
1648150060000|2022-03-24 19:27:40|4514.95|4514.55|4514.7|4514.3|4514.95|4514.55|4514.7|4514.3|487
1648150070000|2022-03-24 19:27:50|4514.45|4514.05|4514.7|4514.3|4514.7|4514.3|4513.95|4513.55|558
1648150080000|2022-03-24 19:28:00|4515.2|4514.8|4514.95|4514.55|4515.2|4514.8|4514.7|4514.3|364
1648150090000|2022-03-24 19:28:10|4514.7|4514.3|4514.2|4513.8|4514.7|4514.3|4513.95|4513.55|384
1648150100000|2022-03-24 19:28:20|4513.95|4513.55|4513.45|4513.05|4513.95|4513.55|4513.2|4512.8|868
1648150110000|2022-03-24 19:28:30|4513.2|4512.8|4512.95|4512.55|4513.45|4513.05|4512.95|4512.55|338
1648150120000|2022-03-24 19:28:40|4512.7|4512.3|4513.2|4512.8|4513.2|4512.8|4512.45|4512.05|1135
1648150130000|2022-03-24 19:28:50|4512.95|4512.55|4513.45|4513.05|4513.7|4513.3|4512.82|4512.42|323
1648150140000|2022-03-24 19:29:00|4513.2|4512.8|4513.95|4513.55|4514.2|4513.8|4513.2|4512.8|578
1648150150000|2022-03-24 19:29:10|4514.2|4513.8|4513.95|4513.55|4514.2|4513.8|4513.7|4513.3|467
1648150160000|2022-03-24 19:29:20|4513.7|4513.3|4513.7|4513.3|4513.7|4513.3|4513.45|4513.05|132
1648150170000|2022-03-24 19:29:30|4513.45|4513.05|4513.45|4513.05|4513.45|4513.05|4513.2|4512.8|317
1648150180000|2022-03-24 19:29:40|4513.7|4513.3|4513.7|4513.3|4513.95|4513.55|4513.45|4513.05|305
1648150190000|2022-03-24 19:29:50|4513.45|4513.05|4513.2|4512.8|4513.45|4513.05|4512.95|4512.55|290
1648150200000|2022-03-24 19:30:00|4513.45|4513.05|4514.45|4514.05|4514.7|4514.3|4513.45|4513.05|1069
1648150210000|2022-03-24 19:30:10|4514.7|4514.3|4513.45|4513.05|4514.7|4514.3|4513.45|4513.05|656
1648150220000|2022-03-24 19:30:20|4513.7|4513.3|4513.7|4513.3|4513.95|4513.55|4513.7|4513.3|390
1648150230000|2022-03-24 19:30:30|4513.57|4513.17|4513.7|4513.3|4513.7|4513.3|4513.45|4513.05|286
1648150240000|2022-03-24 19:30:40|4513.57|4513.17|4512.95|4512.55|4513.57|4513.17|4512.95|4512.55|980
1648150250000|2022-03-24 19:30:50|4513.2|4512.8|4513.7|4513.3|4513.95|4513.55|4513.2|4512.8|366
1648150260000|2022-03-24 19:31:00|4513.82|4513.42|4513.95|4513.55|4513.95|4513.55|4513.45|4513.05|471
1648150270000|2022-03-24 19:31:10|4514.2|4513.8|4513.7|4513.3|4514.2|4513.8|4513.7|4513.3|147
1648150280000|2022-03-24 19:31:20|4513.45|4513.05|4513.2|4512.8|4513.45|4513.05|4513.2|4512.8|397
1648150290000|2022-03-24 19:31:30|4512.95|4512.55|4513.2|4512.8|4513.45|4513.05|4512.95|4512.55|230
1648150300000|2022-03-24 19:31:40|4512.95|4512.55|4512.7|4512.3|4513.2|4512.8|4512.7|4512.3|220
1648150310000|2022-03-24 19:31:50|4512.45|4512.05|4512.2|4511.8|4512.45|4512.05|4512.2|4511.8|516
1648150320000|2022-03-24 19:32:00|4511.95|4511.55|4511.95|4511.55|4511.95|4511.55|4511.7|4511.3|455
1648150330000|2022-03-24 19:32:10|4511.7|4511.3|4511.2|4510.8|4512.2|4511.8|4511.2|4510.8|775
1648150340000|2022-03-24 19:32:20|4511.45|4511.05|4510.95|4510.55|4511.45|4511.05|4510.95|4510.55|461
1648150350000|2022-03-24 19:32:30|4511.2|4510.8|4510.7|4510.3|4511.2|4510.8|4510.7|4510.3|316
1648150360000|2022-03-24 19:32:40|4510.95|4510.55|4510.45|4510.05|4511.2|4510.8|4510.45|4510.05|465
1648150370000|2022-03-24 19:32:50|4510.2|4509.8|4510.2|4509.8|4510.2|4509.8|4509.95|4509.55|333
1648150380000|2022-03-24 19:33:00|4510.45|4510.05|4510.7|4510.3|4510.95|4510.55|4510.2|4509.8|674
1648150390000|2022-03-24 19:33:10|4510.95|4510.55|4510.2|4509.8|4510.95|4510.55|4510.2|4509.8|339
1648150400000|2022-03-24 19:33:20|4509.95|4509.55|4509.95|4509.55|4510.2|4509.8|4509.7|4509.3|439
1648150410000|2022-03-24 19:33:30|||||||||156
1648150420000|2022-03-24 19:33:40|4509.45|4509.05|4509.7|4509.3|4509.7|4509.3|4509.2|4508.8|411
1648150430000|2022-03-24 19:33:50|4509.57|4509.17|4510.2|4509.8|4510.2|4509.8|4509.45|4509.05|357
1648150440000|2022-03-24 19:34:00|4510.45|4510.05|4509.32|4508.92|4510.45|4510.05|4508.95|4508.55|556
1648150450000|2022-03-24 19:34:10|4509.2|4508.8|4509.2|4508.8|4509.7|4509.3|4508.95|4508.55|513
1648150460000|2022-03-24 19:34:20|4509.45|4509.05|4509.95|4509.55|4509.95|4509.55|4509.32|4508.92|222
1648150470000|2022-03-24 19:34:30|4510.2|4509.8|4510.7|4510.3|4510.95|4510.55|4509.7|4509.3|837
1648150480000|2022-03-24 19:34:40|4510.95|4510.55|4510.7|4510.3|4510.95|4510.55|4510.7|4510.3|411
1648150490000|2022-03-24 19:34:50|4510.45|4510.05|4510.95|4510.55|4510.95|4510.55|4510.2|4509.8|314
1648150500000|2022-03-24 19:35:00|4511.2|4510.8|4510.95|4510.55|4511.45|4511.05|4510.95|4510.55|365
1648150510000|2022-03-24 19:35:10|4511.2|4510.8|4510.95|4510.55|4511.2|4510.8|4510.95|4510.55|265
1648150520000|2022-03-24 19:35:20|4511.2|4510.8|4510.7|4510.3|4511.45|4511.05|4510.57|4510.17|296
1648150530000|2022-03-24 19:35:30|4510.45|4510.05|4510.45|4510.05|4510.45|4510.05|4510.2|4509.8|255
1648150540000|2022-03-24 19:35:40|4510.7|4510.3|4510.7|4510.3|4511.2|4510.8|4510.45|4510.05|264
1648150550000|2022-03-24 19:35:50|4510.95|4510.55|4511.45|4511.05|4511.45|4511.05|4510.7|4510.3|264
1648150560000|2022-03-24 19:36:00|4511.2|4510.8|4510.95|4510.55|4511.2|4510.8|4510.7|4510.3|196
1648150570000|2022-03-24 19:36:10|4510.7|4510.3|4510.2|4509.8|4510.95|4510.55|4510.2|4509.8|230
1648150580000|2022-03-24 19:36:20|4510.32|4509.92|4510.7|4510.3|4511.82|4511.42|4510.32|4509.92|2153
1648150590000|2022-03-24 19:36:30|4510.45|4510.05|4509.95|4509.55|4510.45|4510.05|4509.95|4509.55|371
1648150600000|2022-03-24 19:36:40|4510.2|4509.8|4509.95|4509.55|4510.2|4509.8|4509.95|4509.55|246
1648150610000|2022-03-24 19:36:50|4510.2|4509.8|4509.7|4509.3|4510.2|4509.8|4509.45|4509.05|249
1648150620000|2022-03-24 19:37:00|4509.45|4509.05|4509.7|4509.3|4509.7|4509.3|4509.2|4508.8|582
1648150630000|2022-03-24 19:37:10|4509.45|4509.05|4509.45|4509.05|4509.7|4509.3|4509.45|4509.05|173
1648150640000|2022-03-24 19:37:20|4509.57|4509.17|4509.45|4509.05|4509.7|4509.3|4509.45|4509.05|127
1648150650000|2022-03-24 19:37:30|4509.2|4508.8|4508.95|4508.55|4509.45|4509.05|4508.95|4508.55|367
1648150660000|2022-03-24 19:37:40|4508.7|4508.3|4508.95|4508.55|4509.2|4508.8|4508.45|4508.05|461
1648150670000|2022-03-24 19:37:50|4509.2|4508.8|4509.7|4509.3|4509.7|4509.3|4508.95|4508.55|253
1648150680000|2022-03-24 19:38:00|4509.45|4509.05|4509.45|4509.05|4509.57|4509.17|4509.2|4508.8|294
1648150690000|2022-03-24 19:38:10|4509.2|4508.8|4509.95|4509.55|4509.95|4509.55|4509.2|4508.8|331
1648150700000|2022-03-24 19:38:20|4509.7|4509.3|4509.45|4509.05|4509.7|4509.3|4509.45|4509.05|183
1648150710000|2022-03-24 19:38:30|4509.2|4508.8|4508.45|4508.05|4509.2|4508.8|4508.45|4508.05|428
1648150720000|2022-03-24 19:38:40|4508.7|4508.3|4508.7|4508.3|4508.7|4508.3|4508.2|4507.8|461
1648150730000|2022-03-24 19:38:50|4508.82|4508.42|4508.7|4508.3|4508.95|4508.55|4508.45|4508.05|314
1648150740000|2022-03-24 19:39:00|4508.45|4508.05|4508.2|4507.8|4508.45|4508.05|4508.2|4507.8|93
1648150750000|2022-03-24 19:39:10|4507.95|4507.55|4508.2|4507.8|4508.2|4507.8|4507.95|4507.55|422
1648150760000|2022-03-24 19:39:20|4507.95|4507.55|4508.2|4507.8|4508.32|4507.92|4507.95|4507.55|187
1648150770000|2022-03-24 19:39:30|4508.45|4508.05|4508.2|4507.8|4508.45|4508.05|4508.2|4507.8|293
1648150780000|2022-03-24 19:39:40|4508.32|4507.92|4507.95|4507.55|4508.32|4507.92|4507.95|4507.55|172
1648150790000|2022-03-24 19:39:50|4508.07|4507.67|4508.7|4508.3|4508.95|4508.55|4507.95|4507.55|678
1648150800000|2022-03-24 19:40:00|4508.45|4508.05|4508.7|4508.3|4508.7|4508.3|4508.45|4508.05|336
1648150810000|2022-03-24 19:40:10|4508.45|4508.05|4508.95|4508.55|4508.95|4508.55|4508.45|4508.05|446
1648150820000|2022-03-24 19:40:20|4509.2|4508.8|4509.7|4509.3|4509.95|4509.55|4509.2|4508.8|480
1648150830000|2022-03-24 19:40:30|4509.45|4509.05|4509.95|4509.55|4510.2|4509.8|4509.45|4509.05|274
1648150840000|2022-03-24 19:40:40|4510.2|4509.8|4509.95|4509.55|4510.2|4509.8|4509.95|4509.55|308
1648150850000|2022-03-24 19:40:50|||||||||556
1648150860000|2022-03-24 19:41:00|4510.2|4509.8|4509.95|4509.55|4510.2|4509.8|4509.45|4509.05|755
1648150870000|2022-03-24 19:41:10|4509.7|4509.3|4509.45|4509.05|4509.7|4509.3|4509.45|4509.05|705
1648150880000|2022-03-24 19:41:20|4508.95|4508.55|4508.2|4507.8|4508.95|4508.55|4508.2|4507.8|1073
1648150890000|2022-03-24 19:41:30|4508.45|4508.05|4508.7|4508.3|4508.7|4508.3|4508.2|4507.8|303
1648150900000|2022-03-24 19:41:40|4508.95|4508.55|4508.45|4508.05|4508.95|4508.55|4508.45|4508.05|159
1648150910000|2022-03-24 19:41:50|4508.2|4507.8|4508.2|4507.8|4508.2|4507.8|4508.2|4507.8|458
1648150920000|2022-03-24 19:42:00|4506.95|4506.55|4506.45|4506.05|4506.95|4506.55|4506.45|4506.05|1040
1648150930000|2022-03-24 19:42:10|4506.7|4506.3|4505.95|4505.55|4506.7|4506.3|4505.7|4505.3|586
1648150940000|2022-03-24 19:42:20|4505.7|4505.3|4507.2|4506.8|4507.2|4506.8|4505.7|4505.3|456
1648150950000|2022-03-24 19:42:30|4507.45|4507.05|4507.45|4507.05|4507.7|4507.3|4507.2|4506.8|362
1648150960000|2022-03-24 19:42:40|4507.7|4507.3|4507.45|4507.05|4507.95|4507.55|4507.2|4506.8|360
1648150970000|2022-03-24 19:42:50|4507.7|4507.3|4507.7|4507.3|4507.95|4507.55|4507.7|4507.3|251
1648150980000|2022-03-24 19:43:00|4507.45|4507.05|4507.7|4507.3|4507.95|4507.55|4507.45|4507.05|365
1648150990000|2022-03-24 19:43:10|4507.45|4507.05|4506.95|4506.55|4507.45|4507.05|4506.95|4506.55|361
1648151000000|2022-03-24 19:43:20|4506.7|4506.3|4506.7|4506.3|4506.7|4506.3|4506.45|4506.05|291
1648151010000|2022-03-24 19:43:30|4506.45|4506.05|4506.7|4506.3|4506.95|4506.55|4506.45|4506.05|439
1648151020000|2022-03-24 19:43:40|4506.95|4506.55|4506.45|4506.05|4506.95|4506.55|4506.45|4506.05|350
1648151030000|2022-03-24 19:43:50|4506.7|4506.3|4507.2|4506.8|4507.2|4506.8|4506.45|4506.05|542
1648151040000|2022-03-24 19:44:00|4507.45|4507.05|4507.7|4507.3|4507.7|4507.3|4507.2|4506.8|554
1648151050000|2022-03-24 19:44:10|4507.95|4507.55|4509.45|4509.05|4509.45|4509.05|4507.95|4507.55|711
1648151060000|2022-03-24 19:44:20|4509.7|4509.3|4509.7|4509.3|4509.95|4509.55|4509.2|4508.8|1033
1648151070000|2022-03-24 19:44:30|4509.95|4509.55|4509.7|4509.3|4510.2|4509.8|4509.45|4509.05|397
1648151080000|2022-03-24 19:44:40|4509.45|4509.05|4509.7|4509.3|4509.7|4509.3|4509.2|4508.8|482
1648151090000|2022-03-24 19:44:50|4509.95|4509.55|4510.2|4509.8|4510.2|4509.8|4509.95|4509.55|463
1648151100000|2022-03-24 19:45:00|4510.45|4510.05|4510.2|4509.8|4510.7|4510.3|4510.2|4509.8|629
1648151110000|2022-03-24 19:45:10|4509.95|4509.55|4509.7|4509.3|4510.45|4510.05|4509.7|4509.3|667
1648151120000|2022-03-24 19:45:20|4509.45|4509.05|4509.95|4509.55|4510.2|4509.8|4509.45|4509.05|486
1648151130000|2022-03-24 19:45:30|4510.2|4509.8|4510.7|4510.3|4510.95|4510.55|4510.2|4509.8|413
1648151140000|2022-03-24 19:45:40|4510.95|4510.55|4510.2|4509.8|4510.95|4510.55|4510.2|4509.8|223
1648151150000|2022-03-24 19:45:50|4510.45|4510.05|4511.2|4510.8|4511.2|4510.8|4510.45|4510.05|617
1648151160000|2022-03-24 19:46:00|4511.45|4511.05|4511.7|4511.3|4512.2|4511.8|4511.45|4511.05|719
1648151170000|2022-03-24 19:46:10|4511.45|4511.05|4510.95|4510.55|4511.7|4511.3|4510.7|4510.3|485
1648151180000|2022-03-24 19:46:20|4511.2|4510.8|4511.95|4511.55|4511.95|4511.55|4510.95|4510.55|434
1648151190000|2022-03-24 19:46:30|4512.2|4511.8|4511.7|4511.3|4512.2|4511.8|4511.7|4511.3|503
1648151200000|2022-03-24 19:46:40|4511.45|4511.05|4511.2|4510.8|4511.7|4511.3|4511.2|4510.8|255
1648151210000|2022-03-24 19:46:50|4511.45|4511.05|4511.7|4511.3|4511.95|4511.55|4511.45|4511.05|370
1648151220000|2022-03-24 19:47:00|4511.45|4511.05|4510.7|4510.3|4511.45|4511.05|4510.2|4509.8|556
1648151230000|2022-03-24 19:47:10|4510.45|4510.05|4511.45|4511.05|4511.45|4511.05|4510.45|4510.05|542
1648151240000|2022-03-24 19:47:20|4511.32|4510.92|4511.95|4511.55|4511.95|4511.55|4511.32|4510.92|510
1648151250000|2022-03-24 19:47:30|4511.7|4511.3|4510.45|4510.05|4511.7|4511.3|4510.45|4510.05|316
1648151260000|2022-03-24 19:47:40|4510.7|4510.3|4510.2|4509.8|4510.7|4510.3|4510.2|4509.8|286
1648151270000|2022-03-24 19:47:50|4510.45|4510.05|4510.95|4510.55|4511.2|4510.8|4510.45|4510.05|912
1648151280000|2022-03-24 19:48:00|4510.7|4510.3|4510.95|4510.55|4510.95|4510.55|4510.45|4510.05|262
1648151290000|2022-03-24 19:48:10|4510.7|4510.3|4510.45|4510.05|4510.7|4510.3|4510.2|4509.8|304
1648151300000|2022-03-24 19:48:20|4510.7|4510.3|4510.7|4510.3|4510.95|4510.55|4510.45|4510.05|452
1648151310000|2022-03-24 19:48:30|4510.45|4510.05|4510.95|4510.55|4510.95|4510.55|4510.45|4510.05|273
1648151320000|2022-03-24 19:48:40|4511.2|4510.8|4511.45|4511.05|4511.7|4511.3|4511.2|4510.8|212
1648151330000|2022-03-24 19:48:50|4511.7|4511.3|4510.7|4510.3|4511.7|4511.3|4510.7|4510.3|520
1648151340000|2022-03-24 19:49:00|4511.2|4510.8|4510.95|4510.55|4511.2|4510.8|4510.45|4510.05|595
1648151350000|2022-03-24 19:49:10|4511.07|4510.67|4510.95|4510.55|4511.2|4510.8|4510.95|4510.55|257
1648151360000|2022-03-24 19:49:20|4511.2|4510.8|4510.95|4510.55|4511.2|4510.8|4510.45|4510.05|360
1648151370000|2022-03-24 19:49:30|4510.7|4510.3|4511.2|4510.8|4511.2|4510.8|4510.7|4510.3|162
1648151380000|2022-03-24 19:49:40|4510.95|4510.55|4510.95|4510.55|4510.95|4510.55|4510.7|4510.3|363
1648151390000|2022-03-24 19:49:50|4510.45|4510.05|4512.2|4511.8|4512.2|4511.8|4510.45|4510.05|772
1648151400000|2022-03-24 19:50:00|4512.95|4512.55|4514.2|4513.8|4514.2|4513.8|4512.95|4512.55|2343
1648151410000|2022-03-24 19:50:10|4513.7|4513.3|4514.45|4514.05|4514.7|4514.3|4513.2|4512.8|1492
1648151420000|2022-03-24 19:50:20|4514.2|4513.8|4514.2|4513.8|4514.95|4514.55|4514.07|4513.67|821
1648151430000|2022-03-24 19:50:30|4513.95|4513.55|4514.45|4514.05|4514.7|4514.3|4513.95|4513.55|599
1648151440000|2022-03-24 19:50:40|4514.2|4513.8|4515.2|4514.8|4515.2|4514.8|4513.95|4513.55|663
1648151450000|2022-03-24 19:50:50|4515.45|4515.05|4514.2|4513.8|4515.45|4515.05|4514.2|4513.8|651
1648151460000|2022-03-24 19:51:00|4514.45|4514.05|4514.45|4514.05|4514.7|4514.3|4513.95|4513.55|487
1648151470000|2022-03-24 19:51:10|4514.2|4513.8|4514.95|4514.55|4514.95|4514.55|4514.2|4513.8|504
1648151480000|2022-03-24 19:51:20|4515.2|4514.8|4516.45|4516.05|4516.45|4516.05|4515.2|4514.8|821
1648151490000|2022-03-24 19:51:30|4516.2|4515.8|4516.45|4516.05|4516.7|4516.3|4516.2|4515.8|711
1648151500000|2022-03-24 19:51:40|4516.7|4516.3|4516.95|4516.55|4516.95|4516.55|4516.7|4516.3|798
1648151510000|2022-03-24 19:51:50|4516.7|4516.3|4516.95|4516.55|4516.95|4516.55|4516.45|4516.05|510
1648151520000|2022-03-24 19:52:00|4516.7|4516.3|4516.7|4516.3|4516.7|4516.3|4516.2|4515.8|764
1648151530000|2022-03-24 19:52:10|4516.95|4516.55|4516.7|4516.3|4516.95|4516.55|4516.7|4516.3|466
1648151540000|2022-03-24 19:52:20|4516.45|4516.05|4516.7|4516.3|4516.95|4516.55|4516.45|4516.05|590
1648151550000|2022-03-24 19:52:30|4516.95|4516.55|4517.7|4517.3|4517.7|4517.3|4516.95|4516.55|813
1648151560000|2022-03-24 19:52:40|4517.45|4517.05|4517.7|4517.3|4517.7|4517.3|4517.45|4517.05|309
1648151570000|2022-03-24 19:52:50|4517.95|4517.55|4517.2|4516.8|4517.95|4517.55|4517.07|4516.67|1330
1648151580000|2022-03-24 19:53:00|4516.95|4516.55|4517.2|4516.8|4517.2|4516.8|4516.45|4516.05|1028
1648151590000|2022-03-24 19:53:10|4517.95|4517.55|4516.95|4516.55|4518.2|4517.8|4516.95|4516.55|1470
1648151600000|2022-03-24 19:53:20|4516.7|4516.3|4516.95|4516.55|4517.2|4516.8|4516.7|4516.3|781
1648151610000|2022-03-24 19:53:30|4516.7|4516.3|4516.95|4516.55|4517.2|4516.8|4516.45|4516.05|1325
1648151620000|2022-03-24 19:53:40|4517.2|4516.8|4517.2|4516.8|4517.2|4516.8|4516.95|4516.55|445
1648151630000|2022-03-24 19:53:50|4517.45|4517.05|4517.45|4517.05|4517.45|4517.05|4517.2|4516.8|691
1648151640000|2022-03-24 19:54:00|4517.95|4517.55|4516.7|4516.3|4517.95|4517.55|4516.7|4516.3|1521
1648151650000|2022-03-24 19:54:10|4516.45|4516.05|4517.2|4516.8|4517.2|4516.8|4516.45|4516.05|496
1648151660000|2022-03-24 19:54:20|4516.95|4516.55|4515.2|4514.8|4516.95|4516.55|4515.2|4514.8|957
1648151670000|2022-03-24 19:54:30|4514.95|4514.55|4516.2|4515.8|4516.2|4515.8|4514.7|4514.3|1123
1648151680000|2022-03-24 19:54:40|4516.45|4516.05|4515.95|4515.55|4517.7|4517.3|4515.7|4515.3|1461
1648151690000|2022-03-24 19:54:50|4515.7|4515.3|4515.7|4515.3|4515.95|4515.55|4515.45|4515.05|763
1648151700000|2022-03-24 19:55:00|4515.95|4515.55|4514.7|4514.3|4515.95|4515.55|4513.45|4513.05|3164
1648151710000|2022-03-24 19:55:10|4514.95|4514.55|4514.95|4514.55|4515.7|4515.3|4514.45|4514.05|1306
1648151720000|2022-03-24 19:55:20|4515.2|4514.8|4514.7|4514.3|4515.2|4514.8|4514.45|4514.05|774
1648151730000|2022-03-24 19:55:30|4514.95|4514.55|4514.95|4514.55|4515.2|4514.8|4514.45|4514.05|790
1648151740000|2022-03-24 19:55:40|4515.2|4514.8|4514.95|4514.55|4515.45|4515.05|4514.95|4514.55|646
1648151750000|2022-03-24 19:55:50|4515.2|4514.8|4515.7|4515.3|4515.95|4515.55|4515.2|4514.8|788
1648151760000|2022-03-24 19:56:00|4515.95|4515.55|4515.45|4515.05|4515.95|4515.55|4514.95|4514.55|1054
1648151770000|2022-03-24 19:56:10|4515.7|4515.3|4516.2|4515.8|4516.2|4515.8|4515.7|4515.3|651
1648151780000|2022-03-24 19:56:20|4516.45|4516.05|4516.7|4516.3|4516.7|4516.3|4516.2|4515.8|589
1648151790000|2022-03-24 19:56:30|4516.95|4516.55|4516.45|4516.05|4516.95|4516.55|4516.2|4515.8|1105
1648151800000|2022-03-24 19:56:40|4516.57|4516.17|4516.95|4516.55|4517.2|4516.8|4516.45|4516.05|982
1648151810000|2022-03-24 19:56:50|4517.2|4516.8|4517.2|4516.8|4517.2|4516.8|4516.95|4516.55|528
1648151820000|2022-03-24 19:57:00|4517.45|4517.05|4517.45|4517.05|4517.7|4517.3|4516.7|4516.3|1359
1648151830000|2022-03-24 19:57:10|4517.7|4517.3|4517.7|4517.3|4517.7|4517.3|4517.45|4517.05|597
1648151840000|2022-03-24 19:57:20|4517.2|4516.8|4517.7|4517.3|4517.7|4517.3|4516.95|4516.55|965
1648151850000|2022-03-24 19:57:30|4517.95|4517.55|4517.7|4517.3|4517.95|4517.55|4517.7|4517.3|907
1648151860000|2022-03-24 19:57:40|4517.95|4517.55|4517.7|4517.3|4517.95|4517.55|4517.7|4517.3|559
1648151870000|2022-03-24 19:57:50|4517.95|4517.55|4518.2|4517.8|4518.2|4517.8|4517.45|4517.05|910
1648151880000|2022-03-24 19:58:00|4517.95|4517.55|4517.95|4517.55|4518.2|4517.8|4517.45|4517.05|1369
1648151890000|2022-03-24 19:58:10|4518.07|4517.67|4517.95|4517.55|4518.2|4517.8|4517.7|4517.3|887
1648151900000|2022-03-24 19:58:20|4517.7|4517.3|4517.7|4517.3|4517.95|4517.55|4517.7|4517.3|1033
1648151910000|2022-03-24 19:58:30|4517.95|4517.55|4518.2|4517.8|4518.2|4517.8|4517.7|4517.3|1025
1648151920000|2022-03-24 19:58:40|4518.7|4518.3|4518.45|4518.05|4518.7|4518.3|4518.45|4518.05|1803
1648151930000|2022-03-24 19:58:50|||||||||914
1648151940000|2022-03-24 19:59:00|4518.2|4517.8|4518.45|4518.05|4519.2|4518.8|4517.95|4517.55|4749
1648151950000|2022-03-24 19:59:10|4518.7|4518.3|4519.45|4519.05|4519.45|4519.05|4518.7|4518.3|2807
1648151960000|2022-03-24 19:59:20|4519.7|4519.3|4518.95|4518.55|4519.7|4519.3|4518.45|4518.05|4760
1648151970000|2022-03-24 19:59:30|4518.7|4518.3|4520.2|4519.8|4520.2|4519.8|4518.7|4518.3|4538
1648151980000|2022-03-24 19:59:40|4519.95|4519.55|4521.45|4521.05|4521.45|4521.05|4519.95|4519.55|5822
1648151990000|2022-03-24 19:59:50|4521.2|4520.8|4521.2|4520.8|4521.7|4521.3|4519.95|4519.55|26717
1648152000000|2022-03-24 20:00:00|4521.16|4520.76|4520.51|4519.91|4522.51|4521.91|4520.51|4519.91|11562
1648152010000|2022-03-24 20:00:10|4520.76|4520.16|4521.51|4520.91|4521.51|4520.91|4520.76|4520.16|3560
1648152020000|2022-03-24 20:00:20|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|4521.51|4520.91|1222
1648152030000|2022-03-24 20:00:30|4522.01|4521.41|4521.76|4521.16|4522.01|4521.41|4521.76|4521.16|829
1648152040000|2022-03-24 20:00:40|||||||||214
1648152050000|2022-03-24 20:00:50|4521.51|4520.91|4521.51|4520.91|4521.76|4521.16|4521.51|4520.91|1068
1648152060000|2022-03-24 20:01:00|4521.63|4521.03|4521.51|4520.91|4521.76|4521.16|4521.51|4520.91|977
1648152070000|2022-03-24 20:01:10|||||||||845
1648152080000|2022-03-24 20:01:20|||||||||811
1648152090000|2022-03-24 20:01:30|4521.26|4520.66|4521.76|4521.16|4521.76|4521.16|4521.01|4520.41|1345
1648152100000|2022-03-24 20:01:40|4522.01|4521.41|4522.01|4521.41|4522.01|4521.41|4521.76|4521.16|612
1648152110000|2022-03-24 20:01:50|4521.76|4521.16|4521.76|4521.16|4522.01|4521.41|4521.76|4521.16|442
1648152120000|2022-03-24 20:02:00|4522.51|4521.91|4522.76|4522.16|4522.76|4522.16|4522.51|4521.91|1543
1648152130000|2022-03-24 20:02:10|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|4522.76|4522.16|444
1648152140000|2022-03-24 20:02:20|4523.26|4522.66|4523.01|4522.41|4523.26|4522.66|4523.01|4522.41|1154
1648152150000|2022-03-24 20:02:30|4523.13|4522.53|4522.51|4521.91|4523.13|4522.53|4522.51|4521.91|922
1648152160000|2022-03-24 20:02:40|||||||||947
1648152170000|2022-03-24 20:02:50|4522.01|4521.41|4522.01|4521.41|4522.01|4521.41|4521.76|4521.16|3058
1648152180000|2022-03-24 20:03:00|4522.26|4521.66|4521.76|4521.16|4522.26|4521.66|4521.76|4521.16|714
1648152190000|2022-03-24 20:03:10|4522.01|4521.41|4522.26|4521.66|4522.26|4521.66|4522.01|4521.41|1040
1648152200000|2022-03-24 20:03:20|||||||||248
1648152210000|2022-03-24 20:03:30|4522.01|4521.41|4521.51|4520.91|4522.01|4521.41|4521.51|4520.91|759
1648152220000|2022-03-24 20:03:40|4521.76|4521.16|4521.76|4521.16|4522.01|4521.41|4521.76|4521.16|699
1648152230000|2022-03-24 20:03:50|4522.01|4521.41|4522.01|4521.41|4522.01|4521.41|4521.76|4521.16|503
1648152240000|2022-03-24 20:04:00|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|633
1648152250000|2022-03-24 20:04:10|4521.26|4520.66|4521.26|4520.66|4521.26|4520.66|4521.26|4520.66|775
1648152260000|2022-03-24 20:04:20|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|380
1648152270000|2022-03-24 20:04:30|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|4521.51|4520.91|551
1648152280000|2022-03-24 20:04:40|4521.63|4521.03|4522.51|4521.91|4522.51|4521.91|4521.51|4520.91|730
1648152290000|2022-03-24 20:04:50|4522.26|4521.66|4522.26|4521.66|4522.26|4521.66|4522.26|4521.66|256
1648152300000|2022-03-24 20:05:00|4522.51|4521.91|4522.26|4521.66|4522.51|4521.91|4522.26|4521.66|539
1648152310000|2022-03-24 20:05:10|||||||||329
1648152320000|2022-03-24 20:05:20|||||||||170
1648152330000|2022-03-24 20:05:30|4522.01|4521.41|4522.51|4521.91|4522.76|4522.16|4522.01|4521.41|374
1648152340000|2022-03-24 20:05:40|||||||||42
1648152350000|2022-03-24 20:05:50|||||||||44
1648152360000|2022-03-24 20:06:00|4522.01|4521.41|4522.01|4521.41|4522.01|4521.41|4522.01|4521.41|855
1648152370000|2022-03-24 20:06:10|4521.76|4521.16|4522.26|4521.66|4522.26|4521.66|4521.76|4521.16|343
1648152380000|2022-03-24 20:06:20|4522.13|4521.53|4522.01|4521.41|4522.26|4521.66|4522.01|4521.41|100
1648152390000|2022-03-24 20:06:30|4521.88|4521.28|4521.76|4521.16|4522.01|4521.41|4521.76|4521.16|104
1648152400000|2022-03-24 20:06:40|||||||||529
1648152410000|2022-03-24 20:06:50|4522.01|4521.41|4521.76|4521.16|4522.01|4521.41|4521.76|4521.16|358
1648152420000|2022-03-24 20:07:00|||||||||585
1648152430000|2022-03-24 20:07:10|||||||||256
1648152440000|2022-03-24 20:07:20|||||||||173
1648152450000|2022-03-24 20:07:30|||||||||71
1648152460000|2022-03-24 20:07:40|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|436
1648152470000|2022-03-24 20:07:50|4521.38|4520.78|4521.26|4520.66|4521.38|4520.78|4521.26|4520.66|586
1648152480000|2022-03-24 20:08:00|||||||||54
1648152490000|2022-03-24 20:08:10|||||||||114
1648152500000|2022-03-24 20:08:20|||||||||55
1648152510000|2022-03-24 20:08:30|4521.51|4520.91|4521.26|4520.66|4521.51|4520.91|4521.26|4520.66|641
1648152520000|2022-03-24 20:08:40|||||||||67
1648152530000|2022-03-24 20:08:50|||||||||88
1648152540000|2022-03-24 20:09:00|||||||||89
1648152550000|2022-03-24 20:09:10|||||||||46
1648152560000|2022-03-24 20:09:20|||||||||55
1648152570000|2022-03-24 20:09:30|||||||||509
1648152580000|2022-03-24 20:09:40|||||||||80
1648152590000|2022-03-24 20:09:50|||||||||36
1648152600000|2022-03-24 20:10:00|||||||||64
1648152610000|2022-03-24 20:10:10|4521.01|4520.41|4521.01|4520.41|4521.01|4520.41|4521.01|4520.41|265
1648152620000|2022-03-24 20:10:20|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|484
1648152630000|2022-03-24 20:10:30|4521.26|4520.66|4521.26|4520.66|4521.26|4520.66|4521.26|4520.66|395
1648152640000|2022-03-24 20:10:40|4521.13|4520.53|4521.01|4520.41|4521.26|4520.66|4521.01|4520.41|427
1648152650000|2022-03-24 20:10:50|||||||||80
1648152660000|2022-03-24 20:11:00|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|230
1648152670000|2022-03-24 20:11:10|4520.51|4519.91|4520.01|4519.41|4520.51|4519.91|4520.01|4519.41|2060
1648152680000|2022-03-24 20:11:20|4520.13|4519.53|4519.76|4519.16|4520.26|4519.66|4519.76|4519.16|373
1648152690000|2022-03-24 20:11:30|4519.51|4518.91|4519.51|4518.91|4519.51|4518.91|4519.26|4518.66|599
1648152700000|2022-03-24 20:11:40|4519.76|4519.16|4519.76|4519.16|4520.01|4519.41|4519.76|4519.16|468
1648152710000|2022-03-24 20:11:50|||||||||38
1648152720000|2022-03-24 20:12:00|||||||||42
1648152730000|2022-03-24 20:12:10|4520.01|4519.41|4520.01|4519.41|4520.01|4519.41|4520.01|4519.41|316
1648152740000|2022-03-24 20:12:20|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|195
1648152750000|2022-03-24 20:12:30|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|716
1648152760000|2022-03-24 20:12:40|4520.51|4519.91|4520.76|4520.16|4520.76|4520.16|4520.51|4519.91|270
1648152770000|2022-03-24 20:12:50|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|137
1648152780000|2022-03-24 20:13:00|4520.26|4519.66|4520.51|4519.91|4520.51|4519.91|4520.26|4519.66|181
1648152790000|2022-03-24 20:13:10|4520.76|4520.16|4520.51|4519.91|4520.76|4520.16|4520.51|4519.91|142
1648152800000|2022-03-24 20:13:20|4520.26|4519.66|4520.01|4519.41|4520.26|4519.66|4520.01|4519.41|178
1648152810000|2022-03-24 20:13:30|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|312
1648152820000|2022-03-24 20:13:40|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|162
1648152830000|2022-03-24 20:13:50|4521.01|4520.41|4521.26|4520.66|4521.26|4520.66|4521.01|4520.41|557
1648152840000|2022-03-24 20:14:00|4521.01|4520.41|4521.76|4521.16|4521.76|4521.16|4521.01|4520.41|661
1648152850000|2022-03-24 20:14:10|4522.01|4521.41|4521.51|4520.91|4522.01|4521.41|4521.51|4520.91|542
1648152860000|2022-03-24 20:14:20|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|318
1648152870000|2022-03-24 20:14:30|4521.63|4521.03|4521.51|4520.91|4521.63|4521.03|4521.51|4520.91|124
1648152880000|2022-03-24 20:14:40|||||||||892
1648152890000|2022-03-24 20:14:50|||||||||303
1648152900000|2022-03-24 20:15:00|||||||||145
1648152910000|2022-03-24 20:15:10|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|239
1648152920000|2022-03-24 20:15:20|||||||||5
1648152930000|2022-03-24 20:15:30|||||||||25
1648152940000|2022-03-24 20:15:40|||||||||52
1648152950000|2022-03-24 20:15:50|4522.01|4521.41|4522.01|4521.41|4522.01|4521.41|4522.01|4521.41|234
1648152960000|2022-03-24 20:16:00|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|170
1648152970000|2022-03-24 20:16:10|4521.51|4520.91|4521.76|4521.16|4521.76|4521.16|4521.51|4520.91|215
1648152980000|2022-03-24 20:16:20|4521.63|4521.03|4521.76|4521.16|4521.76|4521.16|4521.63|4521.03|50
1648152990000|2022-03-24 20:16:30|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|95
1648153000000|2022-03-24 20:16:40|4521.63|4521.03|4521.76|4521.16|4521.76|4521.16|4521.51|4520.91|58
1648153010000|2022-03-24 20:16:50|||||||||3
1648153020000|2022-03-24 20:17:00|||||||||6
1648153030000|2022-03-24 20:17:10|4521.51|4520.91|4521.76|4521.16|4521.76|4521.16|4521.51|4520.91|50
1648153040000|2022-03-24 20:17:20|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|52
1648153050000|2022-03-24 20:17:30|4521.63|4521.03|4521.76|4521.16|4521.76|4521.16|4521.63|4521.03|21
1648153060000|2022-03-24 20:17:40|||||||||25
1648153070000|2022-03-24 20:17:50|||||||||7
1648153080000|2022-03-24 20:18:00|||||||||25
1648153090000|2022-03-24 20:18:10|||||||||3
1648153100000|2022-03-24 20:18:20|||||||||86
1648153110000|2022-03-24 20:18:30|4522.01|4521.41|4521.76|4521.16|4522.01|4521.41|4521.76|4521.16|78
1648153120000|2022-03-24 20:18:40|||||||||4
1648153130000|2022-03-24 20:18:50|||||||||10
1648153140000|2022-03-24 20:19:00|||||||||6
1648153150000|2022-03-24 20:19:10|||||||||74
1648153160000|2022-03-24 20:19:20|4522.01|4521.41|4522.01|4521.41|4522.01|4521.41|4522.01|4521.41|107
1648153170000|2022-03-24 20:19:30|||||||||36
1648153180000|2022-03-24 20:19:40|4521.76|4521.16|4522.01|4521.41|4522.01|4521.41|4521.76|4521.16|96
1648153190000|2022-03-24 20:19:50|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|27
1648153200000|2022-03-24 20:20:00|4522.01|4521.41|4522.01|4521.41|4522.01|4521.41|4522.01|4521.41|47
1648153210000|2022-03-24 20:20:10|||||||||26
1648153220000|2022-03-24 20:20:20|||||||||15
1648153230000|2022-03-24 20:20:30|4522.76|4522.16|4522.63|4522.03|4522.76|4522.16|4522.51|4521.91|382
1648153240000|2022-03-24 20:20:40|4522.76|4522.16|4522.51|4521.91|4522.76|4522.16|4522.51|4521.91|41
1648153250000|2022-03-24 20:20:50|||||||||18
1648153260000|2022-03-24 20:21:00|||||||||12
1648153270000|2022-03-24 20:21:10|||||||||45
1648153280000|2022-03-24 20:21:20|||||||||33
1648153290000|2022-03-24 20:21:30|||||||||14
1648153300000|2022-03-24 20:21:40|||||||||19
1648153310000|2022-03-24 20:21:50|||||||||132
1648153320000|2022-03-24 20:22:00|||||||||5
1648153330000|2022-03-24 20:22:10|||||||||7
1648153340000|2022-03-24 20:22:20|4522.76|4522.16|4522.76|4522.16|4522.76|4522.16|4522.76|4522.16|52
1648153350000|2022-03-24 20:22:30|||||||||16
1648153360000|2022-03-24 20:22:40|||||||||31
1648153370000|2022-03-24 20:22:50|4522.88|4522.28|4523.01|4522.41|4523.01|4522.41|4522.88|4522.28|149
1648153380000|2022-03-24 20:23:00|4524.76|4524.16|4524.51|4523.91|4524.76|4524.16|4524.26|4523.66|1099
1648153390000|2022-03-24 20:23:10|4524.26|4523.66|4524.01|4523.41|4524.26|4523.66|4524.01|4523.41|108
1648153400000|2022-03-24 20:23:20|||||||||25
1648153410000|2022-03-24 20:23:30|4524.26|4523.66|4524.51|4523.91|4524.51|4523.91|4524.26|4523.66|163
1648153420000|2022-03-24 20:23:40|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|59
1648153430000|2022-03-24 20:23:50|||||||||43
1648153440000|2022-03-24 20:24:00|4525.01|4524.41|4524.51|4523.91|4525.01|4524.41|4524.51|4523.91|107
1648153450000|2022-03-24 20:24:10|||||||||84
1648153460000|2022-03-24 20:24:20|4524.63|4524.03|4524.51|4523.91|4524.63|4524.03|4524.51|4523.91|114
1648153470000|2022-03-24 20:24:30|||||||||19
1648153480000|2022-03-24 20:24:40|||||||||116
1648153490000|2022-03-24 20:24:50|||||||||76
1648153500000|2022-03-24 20:25:00|||||||||82
1648153510000|2022-03-24 20:25:10|||||||||94
1648153520000|2022-03-24 20:25:20|||||||||26
1648153530000|2022-03-24 20:25:30|||||||||29
1648153540000|2022-03-24 20:25:40|||||||||20
1648153550000|2022-03-24 20:25:50|||||||||18
1648153560000|2022-03-24 20:26:00|||||||||55
1648153570000|2022-03-24 20:26:10|||||||||86
1648153580000|2022-03-24 20:26:20|||||||||72
1648153590000|2022-03-24 20:26:30|||||||||12
1648153600000|2022-03-24 20:26:40|||||||||32
1648153610000|2022-03-24 20:26:50|||||||||18
1648153620000|2022-03-24 20:27:00|||||||||90
1648153630000|2022-03-24 20:27:10|||||||||4
1648153640000|2022-03-24 20:27:20|||||||||21
1648153650000|2022-03-24 20:27:30|||||||||20
1648153660000|2022-03-24 20:27:40|||||||||40
1648153670000|2022-03-24 20:27:50|||||||||88
1648153680000|2022-03-24 20:28:00|||||||||19
1648153690000|2022-03-24 20:28:10|4524.26|4523.66|4524.01|4523.41|4524.26|4523.66|4524.01|4523.41|111
1648153700000|2022-03-24 20:28:20|4523.76|4523.16|4524.26|4523.66|4524.26|4523.66|4523.76|4523.16|188
1648153710000|2022-03-24 20:28:30|||||||||14
1648153720000|2022-03-24 20:28:40|4524.01|4523.41|4524.01|4523.41|4524.01|4523.41|4524.01|4523.41|15
1648153730000|2022-03-24 20:28:50|4524.26|4523.66|4524.01|4523.41|4524.26|4523.66|4524.01|4523.41|43
1648153740000|2022-03-24 20:29:00|4524.13|4523.53|4524.26|4523.66|4524.26|4523.66|4524.13|4523.53|101
1648153750000|2022-03-24 20:29:10|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|125
1648153760000|2022-03-24 20:29:20|||||||||15
1648153770000|2022-03-24 20:29:30|||||||||55
1648153780000|2022-03-24 20:29:40|||||||||16
1648153790000|2022-03-24 20:29:50|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|31
1648153800000|2022-03-24 20:30:00|4524.63|4524.03|4524.63|4524.03|4524.63|4524.03|4524.63|4524.03|61
1648153810000|2022-03-24 20:30:10|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|1
1648153820000|2022-03-24 20:30:20|4524.63|4524.03|4524.76|4524.16|4524.76|4524.16|4524.51|4523.91|27
1648153830000|2022-03-24 20:30:30|||||||||9
1648153840000|2022-03-24 20:30:40|||||||||12
1648153850000|2022-03-24 20:30:50|||||||||2
1648153860000|2022-03-24 20:31:00|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|164
1648153870000|2022-03-24 20:31:10|||||||||22
1648153880000|2022-03-24 20:31:20|||||||||19
1648153890000|2022-03-24 20:31:30|4524.76|4524.16|4525.01|4524.41|4525.01|4524.41|4524.76|4524.16|68
1648153900000|2022-03-24 20:31:40|||||||||8
1648153910000|2022-03-24 20:31:50|4524.88|4524.28|4524.76|4524.16|4524.88|4524.28|4524.76|4524.16|9
1648153920000|2022-03-24 20:32:00|4524.88|4524.28|4525.26|4524.66|4525.26|4524.66|4524.88|4524.28|91
1648153930000|2022-03-24 20:32:10|||||||||91
1648153940000|2022-03-24 20:32:20|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|74
1648153950000|2022-03-24 20:32:30|4525.26|4524.66|4525.01|4524.41|4525.26|4524.66|4525.01|4524.41|109
1648153960000|2022-03-24 20:32:40|||||||||7
1648153970000|2022-03-24 20:32:50|||||||||6
1648153980000|2022-03-24 20:33:00|4525.26|4524.66|4525.01|4524.41|4525.26|4524.66|4525.01|4524.41|60
1648153990000|2022-03-24 20:33:10|||||||||26
1648154000000|2022-03-24 20:33:20|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|52
1648154010000|2022-03-24 20:33:30|4524.63|4524.03|4524.51|4523.91|4524.63|4524.03|4524.51|4523.91|11
1648154020000|2022-03-24 20:33:40|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.51|4523.91|194
1648154030000|2022-03-24 20:33:50|4524.51|4523.91|4524.76|4524.16|4524.76|4524.16|4524.51|4523.91|27
1648154040000|2022-03-24 20:34:00|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|11
1648154050000|2022-03-24 20:34:10|||||||||12
1648154060000|2022-03-24 20:34:20|||||||||177
1648154070000|2022-03-24 20:34:30|||||||||2
1648154080000|2022-03-24 20:34:40|||||||||25
1648154090000|2022-03-24 20:34:50|||||||||38
1648154110000|2022-03-24 20:35:10|||||||||3
1648154120000|2022-03-24 20:35:20|||||||||2
1648154130000|2022-03-24 20:35:30|||||||||9
1648154140000|2022-03-24 20:35:40|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|71
1648154150000|2022-03-24 20:35:50|||||||||2
1648154160000|2022-03-24 20:36:00|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|25
1648154180000|2022-03-24 20:36:20|||||||||170
1648154190000|2022-03-24 20:36:30|||||||||19
1648154200000|2022-03-24 20:36:40|||||||||3
1648154210000|2022-03-24 20:36:50|||||||||5
1648154220000|2022-03-24 20:37:00|||||||||39
1648154230000|2022-03-24 20:37:10|||||||||3
1648154240000|2022-03-24 20:37:20|||||||||4
1648154250000|2022-03-24 20:37:30|||||||||3
1648154260000|2022-03-24 20:37:40|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|74
1648154270000|2022-03-24 20:37:50|||||||||19
1648154280000|2022-03-24 20:38:00|||||||||7
1648154290000|2022-03-24 20:38:10|4524.63|4524.03|4524.51|4523.91|4524.63|4524.03|4524.51|4523.91|23
1648154300000|2022-03-24 20:38:20|||||||||2
1648154310000|2022-03-24 20:38:30|||||||||9
1648154320000|2022-03-24 20:38:40|||||||||15
1648154340000|2022-03-24 20:39:00|4524.63|4524.03|4524.76|4524.16|4524.76|4524.16|4524.51|4523.91|104
1648154350000|2022-03-24 20:39:10|||||||||33
1648154360000|2022-03-24 20:39:20|||||||||32
1648154370000|2022-03-24 20:39:30|||||||||24
1648154380000|2022-03-24 20:39:40|4524.51|4523.91|4524.76|4524.16|4524.76|4524.16|4524.51|4523.91|126
1648154390000|2022-03-24 20:39:50|4524.51|4523.91|4524.76|4524.16|4524.76|4524.16|4524.51|4523.91|72
1648154400000|2022-03-24 20:40:00|||||||||9
1648154410000|2022-03-24 20:40:10|||||||||11
1648154420000|2022-03-24 20:40:20|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|89
1648154430000|2022-03-24 20:40:30|||||||||4
1648154440000|2022-03-24 20:40:40|||||||||15
1648154450000|2022-03-24 20:40:50|4524.88|4524.28|4524.76|4524.16|4524.88|4524.28|4524.76|4524.16|76
1648154460000|2022-03-24 20:41:00|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|30
1648154470000|2022-03-24 20:41:10|||||||||4
1648154480000|2022-03-24 20:41:20|||||||||4
1648154490000|2022-03-24 20:41:30|4524.76|4524.16|4524.51|4523.91|4524.76|4524.16|4524.51|4523.91|59
1648154500000|2022-03-24 20:41:40|||||||||1
1648154510000|2022-03-24 20:41:50|||||||||2
1648154520000|2022-03-24 20:42:00|||||||||2
1648154530000|2022-03-24 20:42:10|||||||||2
1648154540000|2022-03-24 20:42:20|||||||||73
1648154550000|2022-03-24 20:42:30|||||||||7
1648154560000|2022-03-24 20:42:40|||||||||19
1648154570000|2022-03-24 20:42:50|||||||||7
1648154580000|2022-03-24 20:43:00|||||||||24
1648154590000|2022-03-24 20:43:10|||||||||15
1648154600000|2022-03-24 20:43:20|||||||||5
1648154610000|2022-03-24 20:43:30|||||||||21
1648154620000|2022-03-24 20:43:40|||||||||6
1648154630000|2022-03-24 20:43:50|||||||||12
1648154640000|2022-03-24 20:44:00|||||||||44
1648154650000|2022-03-24 20:44:10|||||||||6
1648154660000|2022-03-24 20:44:20|||||||||21
1648154670000|2022-03-24 20:44:30|||||||||9
1648154680000|2022-03-24 20:44:40|||||||||8
1648154690000|2022-03-24 20:44:50|||||||||3
1648154700000|2022-03-24 20:45:00|||||||||85
1648154710000|2022-03-24 20:45:10|||||||||12
1648154720000|2022-03-24 20:45:20|||||||||13
1648154730000|2022-03-24 20:45:30|||||||||4
1648154740000|2022-03-24 20:45:40|||||||||6
1648154750000|2022-03-24 20:45:50|||||||||102
1648154760000|2022-03-24 20:46:00|||||||||7
1648154770000|2022-03-24 20:46:10|||||||||5
1648154780000|2022-03-24 20:46:20|||||||||8
1648154790000|2022-03-24 20:46:30|||||||||28
1648154800000|2022-03-24 20:46:40|||||||||4
1648154810000|2022-03-24 20:46:50|||||||||3
1648154820000|2022-03-24 20:47:00|||||||||179
1648154830000|2022-03-24 20:47:10|||||||||3
1648154840000|2022-03-24 20:47:20|||||||||21
1648154850000|2022-03-24 20:47:30|||||||||64
1648154860000|2022-03-24 20:47:40|||||||||20
1648154870000|2022-03-24 20:47:50|||||||||34
1648154880000|2022-03-24 20:48:00|||||||||25
1648154890000|2022-03-24 20:48:10|||||||||18
1648154900000|2022-03-24 20:48:20|||||||||13
1648154910000|2022-03-24 20:48:30|||||||||21
1648154920000|2022-03-24 20:48:40|||||||||31
1648154930000|2022-03-24 20:48:50|||||||||129
1648154940000|2022-03-24 20:49:00|||||||||14
1648154950000|2022-03-24 20:49:10|||||||||13
1648154960000|2022-03-24 20:49:20|||||||||67
1648154970000|2022-03-24 20:49:30|||||||||123
1648154980000|2022-03-24 20:49:40|||||||||2
1648154990000|2022-03-24 20:49:50|||||||||40
1648155000000|2022-03-24 20:50:00|||||||||17
1648155010000|2022-03-24 20:50:10|||||||||1
1648155020000|2022-03-24 20:50:20|||||||||9
1648155030000|2022-03-24 20:50:30|||||||||5
1648155040000|2022-03-24 20:50:40|||||||||4
1648155050000|2022-03-24 20:50:50|||||||||15
1648155060000|2022-03-24 20:51:00|||||||||5
1648155070000|2022-03-24 20:51:10|||||||||74
1648155080000|2022-03-24 20:51:20|||||||||62
1648155090000|2022-03-24 20:51:30|||||||||5
1648155100000|2022-03-24 20:51:40|||||||||7
1648155110000|2022-03-24 20:51:50|||||||||67
1648155120000|2022-03-24 20:52:00|||||||||143
1648155130000|2022-03-24 20:52:10|||||||||3
1648155140000|2022-03-24 20:52:20|||||||||7
1648155150000|2022-03-24 20:52:30|||||||||6
1648155160000|2022-03-24 20:52:40|||||||||9
1648155170000|2022-03-24 20:52:50|||||||||4
1648155180000|2022-03-24 20:53:00|||||||||13
1648155190000|2022-03-24 20:53:10|||||||||3
1648155200000|2022-03-24 20:53:20|||||||||56
1648155210000|2022-03-24 20:53:30|||||||||38
1648155220000|2022-03-24 20:53:40|||||||||12
1648155230000|2022-03-24 20:53:50|||||||||94
1648155240000|2022-03-24 20:54:00|||||||||8
1648155250000|2022-03-24 20:54:10|||||||||11
1648155260000|2022-03-24 20:54:20|||||||||6
1648155270000|2022-03-24 20:54:30|||||||||4
1648155280000|2022-03-24 20:54:40|||||||||14
1648155290000|2022-03-24 20:54:50|||||||||5
1648155300000|2022-03-24 20:55:00|||||||||83
1648155310000|2022-03-24 20:55:10|||||||||44
1648155320000|2022-03-24 20:55:20|||||||||8
1648155330000|2022-03-24 20:55:30|||||||||19
1648155340000|2022-03-24 20:55:40|||||||||14
1648155350000|2022-03-24 20:55:50|||||||||21
1648155360000|2022-03-24 20:56:00|||||||||110
1648155370000|2022-03-24 20:56:10|||||||||27
1648155380000|2022-03-24 20:56:20|||||||||12
1648155390000|2022-03-24 20:56:30|||||||||4
1648155400000|2022-03-24 20:56:40|||||||||2
1648155410000|2022-03-24 20:56:50|||||||||38
1648155420000|2022-03-24 20:57:00|||||||||139
1648155430000|2022-03-24 20:57:10|||||||||118
1648155440000|2022-03-24 20:57:20|||||||||52
1648155450000|2022-03-24 20:57:30|||||||||24
1648155460000|2022-03-24 20:57:40|||||||||270
1648155470000|2022-03-24 20:57:50|||||||||34
1648155480000|2022-03-24 20:58:00|||||||||127
1648155490000|2022-03-24 20:58:10|||||||||31
1648155500000|2022-03-24 20:58:20|||||||||59
1648155510000|2022-03-24 20:58:30|||||||||46
1648155520000|2022-03-24 20:58:40|||||||||114
1648155530000|2022-03-24 20:58:50|||||||||107
1648155540000|2022-03-24 20:59:00|||||||||89
1648155550000|2022-03-24 20:59:10|||||||||11
1648155560000|2022-03-24 20:59:20|||||||||74
1648155570000|2022-03-24 20:59:30|||||||||250
1648155580000|2022-03-24 20:59:40|||||||||69
1648155590000|2022-03-24 20:59:50|4524.38|4523.78|4524.97|4523.47|4524.97|4524.03|4524.38|4523.44|254
1648155600000|2022-03-24 21:00:00|4524.93|4523.43|4524.86|4523.36|4524.93|4523.43|4524.86|4523.36|1
1648155610000|2022-03-24 21:00:10|4524.53|4523.03|4524.53|4523.03|4524.53|4523.03|4524.53|4523.03|0
1648155620000|2022-03-24 21:00:20|4524.56|4523.06|4524.56|4523.06|4524.56|4523.06|4524.56|4523.06|0
1648155640000|2022-03-24 21:00:40|4524.78|4523.28|4524.78|4523.28|4524.78|4523.28|4524.78|4523.28|0
1648155660000|2022-03-24 21:01:00|4524.56|4523.06|4524.56|4523.06|4524.56|4523.06|4524.56|4523.06|0
1648155670000|2022-03-24 21:01:10|4524.78|4523.28|4524.78|4523.28|4524.78|4523.28|4524.78|4523.28|0
1648155760000|2022-03-24 21:02:40|4524.75|4523.25|4524.78|4523.28|4524.78|4523.28|4524.75|4523.25|0
1648155820000|2022-03-24 21:03:40|4524.75|4523.25|4524.78|4523.28|4524.78|4523.28|4524.75|4523.25|0
1648155840000|2022-03-24 21:04:00|4524.86|4523.36|4524.78|4523.28|4524.86|4523.36|4524.78|4523.28|0
1648155850000|2022-03-24 21:04:10|4524.6|4523.1|4524.6|4523.1|4524.6|4523.1|4524.6|4523.1|0
1648155880000|2022-03-24 21:04:40|4524.56|4523.06|4524.56|4523.06|4524.56|4523.06|4524.56|4523.06|0
1648155900000|2022-03-24 21:05:00|4524.64|4523.14|4524.78|4523.28|4524.78|4523.28|4524.56|4523.06|0
1648155910000|2022-03-24 21:05:10|4524.56|4523.06|4524.64|4523.14|4524.75|4523.25|4524.56|4523.06|0
1648155950000|2022-03-24 21:05:50|4524.67|4523.17|4524.75|4523.25|4524.75|4523.25|4524.67|4523.17|0
1648156160000|2022-03-24 21:09:20|4524.67|4523.17|4524.67|4523.17|4524.67|4523.17|4524.67|4523.17|0
1648156180000|2022-03-24 21:09:40|4524.64|4523.14|4524.78|4523.28|4524.78|4523.28|4524.64|4523.14|0
1648156250000|2022-03-24 21:10:50|4524.45|4522.95|4524.45|4522.95|4524.45|4522.95|4524.45|4522.95|0
1648156320000|2022-03-24 21:12:00|4524.49|4522.99|4524.49|4522.99|4524.49|4522.99|4524.49|4522.99|0
1648156380000|2022-03-24 21:13:00|4524.53|4523.03|4524.53|4523.03|4524.53|4523.03|4524.53|4523.03|0
1648156390000|2022-03-24 21:13:10|4524.75|4523.25|4524.78|4523.28|4524.78|4523.28|4524.75|4523.25|0
1648156400000|2022-03-24 21:13:20|4524.75|4523.25|4524.75|4523.25|4524.75|4523.25|4524.75|4523.25|0
1648156510000|2022-03-24 21:15:10|4524.71|4523.21|4524.71|4523.21|4524.71|4523.21|4524.71|4523.21|0
1648156550000|2022-03-24 21:15:50|4524.75|4523.25|4524.75|4523.25|4524.75|4523.25|4524.75|4523.25|0
1648156620000|2022-03-24 21:17:00|4524.71|4523.21|4524.71|4523.21|4524.71|4523.21|4524.71|4523.21|0
1648156650000|2022-03-24 21:17:30|4524.75|4523.25|4524.71|4523.21|4524.75|4523.25|4524.71|4523.21|0
1648156660000|2022-03-24 21:17:40|4524.78|4523.28|4524.75|4523.25|4524.78|4523.28|4524.75|4523.25|0
1648156860000|2022-03-24 21:21:00|4524.86|4523.36|4524.86|4523.36|4524.86|4523.36|4524.86|4523.36|0
1648156920000|2022-03-24 21:22:00|4524.67|4523.17|4524.75|4523.25|4524.75|4523.25|4524.67|4523.17|0
1648157000000|2022-03-24 21:23:20|4524.86|4523.36|4524.86|4523.36|4524.86|4523.36|4524.86|4523.36|0
1648157030000|2022-03-24 21:23:50|4524.71|4523.21|4524.71|4523.21|4524.71|4523.21|4524.71|4523.21|0
1648157080000|2022-03-24 21:24:40|4524.82|4523.32|4524.86|4523.36|4525.04|4523.54|4524.82|4523.32|0
1648157090000|2022-03-24 21:24:50|4524.82|4523.32|4524.82|4523.32|4524.82|4523.32|4524.82|4523.32|0
1648157100000|2022-03-24 21:25:00|4524.86|4523.36|4524.86|4523.36|4524.86|4523.36|4524.86|4523.36|0
1648157110000|2022-03-24 21:25:10|4524.89|4523.39|4524.89|4523.39|4524.89|4523.39|4524.89|4523.39|0
1648157150000|2022-03-24 21:25:50|4524.93|4523.43|4524.93|4523.43|4524.93|4523.43|4524.93|4523.43|0
1648157190000|2022-03-24 21:26:30|4525|4523.5|4525.04|4523.54|4525.04|4523.54|4524.93|4523.43|0
1648157200000|2022-03-24 21:26:40|4524.93|4523.43|4524.93|4523.43|4525.11|4523.61|4524.93|4523.43|0
1648157220000|2022-03-24 21:27:00|4524.89|4523.39|4524.93|4523.43|4524.93|4523.43|4524.89|4523.39|0
1648157300000|2022-03-24 21:28:20|4524.89|4523.39|4524.89|4523.39|4524.89|4523.39|4524.89|4523.39|0
1648157350000|2022-03-24 21:29:10|4525.04|4523.54|4525.04|4523.54|4525.04|4523.54|4525.04|4523.54|0
1648157370000|2022-03-24 21:29:30|4525.08|4523.58|4525.11|4523.61|4525.11|4523.61|4525.08|4523.58|0
1648157380000|2022-03-24 21:29:40|4524.89|4523.39|4524.93|4523.43|4524.93|4523.43|4524.89|4523.39|0
1648157460000|2022-03-24 21:31:00|4524.67|4523.17|4524.67|4523.17|4524.67|4523.17|4524.67|4523.17|0
1648157510000|2022-03-24 21:31:50|4524.64|4523.14|4524.64|4523.14|4524.64|4523.14|4524.64|4523.14|0
1648157750000|2022-03-24 21:35:50|4524.67|4523.17|4524.67|4523.17|4524.67|4523.17|4524.67|4523.17|0
1648157810000|2022-03-24 21:36:50|4524.64|4523.14|4524.64|4523.14|4524.64|4523.14|4524.64|4523.14|0
1648157870000|2022-03-24 21:37:50|4524.56|4523.06|4524.56|4523.06|4524.56|4523.06|4524.56|4523.06|0
1648157920000|2022-03-24 21:38:40|4524.45|4522.95|4524.45|4522.95|4524.45|4522.95|4524.45|4522.95|0
1648157930000|2022-03-24 21:38:50|4524.53|4523.03|4524.53|4523.03|4524.53|4523.03|4524.53|4523.03|0
1648157950000|2022-03-24 21:39:10|4524.6|4523.1|4524.6|4523.1|4524.6|4523.1|4524.6|4523.1|0
1648157960000|2022-03-24 21:39:20|4524.56|4523.06|4524.56|4523.06|4524.56|4523.06|4524.56|4523.06|0
1648157970000|2022-03-24 21:39:30|4524.6|4523.1|4524.6|4523.1|4524.6|4523.1|4524.6|4523.1|0
1648157990000|2022-03-24 21:39:50|4524.45|4522.95|4524.45|4522.95|4524.45|4522.95|4524.45|4522.95|0
1648158000000|2022-03-24 21:40:00|4524.1|4522.6|4524.1|4522.6|4524.1|4522.6|4524.1|4522.6|0
1648158050000|2022-03-24 21:40:50|4524.13|4522.63|4524.13|4522.63|4524.13|4522.63|4524.13|4522.63|0
1648158220000|2022-03-24 21:43:40|4524.1|4522.6|4524.1|4522.6|4524.1|4522.6|4524.1|4522.6|0
1648158410000|2022-03-24 21:46:50|4524.02|4522.52|4524.02|4522.52|4524.02|4522.52|4524.02|4522.52|0
1648158420000|2022-03-24 21:47:00|4524.1|4522.6|4524.1|4522.6|4524.1|4522.6|4524.1|4522.6|0
1648158480000|2022-03-24 21:48:00|4524.02|4522.52|4524.02|4522.52|4524.02|4522.52|4524.02|4522.52|0
1648158490000|2022-03-24 21:48:10|4524.1|4522.6|4524.1|4522.6|4524.1|4522.6|4524.1|4522.6|0
1648158600000|2022-03-24 21:50:00|4524.13|4522.63|4524.13|4522.63|4524.13|4522.63|4524.13|4522.63|0
1648158610000|2022-03-24 21:50:10|4524.64|4523.14|4524.64|4523.14|4524.64|4523.14|4524.64|4523.14|0
1648158620000|2022-03-24 21:50:20|4524.56|4523.06|4524.53|4523.03|4524.64|4523.14|4524.53|4523.03|0
1648158630000|2022-03-24 21:50:30|4524.64|4523.14|4524.64|4523.14|4524.64|4523.14|4524.56|4523.06|0
1648158640000|2022-03-24 21:50:40|4524.89|4523.39|4524.64|4523.14|4524.89|4523.39|4524.64|4523.14|0
1648158650000|2022-03-24 21:50:50|4525.08|4523.58|4524.75|4523.25|4525.08|4523.58|4524.75|4523.25|0
1648158700000|2022-03-24 21:51:40|4524.67|4523.17|4524.67|4523.17|4524.67|4523.17|4524.67|4523.17|0
1648158710000|2022-03-24 21:51:50|4524.71|4523.21|4524.71|4523.21|4524.71|4523.21|4524.71|4523.21|0
1648158730000|2022-03-24 21:52:10|4524.38|4522.88|4524.38|4522.88|4524.38|4522.88|4524.38|4522.88|0
1648158740000|2022-03-24 21:52:20|4524.31|4522.81|4524.35|4522.85|4524.38|4522.88|4524.13|4522.63|0
1648158800000|2022-03-24 21:53:20|4524.31|4522.81|4524.31|4522.81|4524.31|4522.81|4524.31|4522.81|0
1648158810000|2022-03-24 21:53:30|4524.45|4522.95|4524.45|4522.95|4524.45|4522.95|4524.45|4522.95|0
1648158880000|2022-03-24 21:54:40|4524.67|4523.17|4524.67|4523.17|4524.67|4523.17|4524.67|4523.17|0
1648158890000|2022-03-24 21:54:50|4524.78|4523.28|4524.86|4523.36|4524.86|4523.36|4524.75|4523.25|0
1648158900000|2022-03-24 21:55:00|4524.6|4523.1|4524.67|4523.17|4524.67|4523.17|4524.6|4523.1|0
1648158930000|2022-03-24 21:55:30|4524.64|4523.14|4524.64|4523.14|4524.64|4523.14|4524.64|4523.14|0
1648158940000|2022-03-24 21:55:40|4524.67|4523.17|4524.67|4523.17|4524.67|4523.17|4524.67|4523.17|0
1648158960000|2022-03-24 21:56:00|4524.64|4523.14|4524.67|4523.17|4524.67|4523.17|4524.64|4523.14|0
1648158970000|2022-03-24 21:56:10|4524.64|4523.14|4524.67|4523.17|4524.67|4523.17|4524.64|4523.14|0
1648159000000|2022-03-24 21:56:40|4524.64|4523.14|4524.64|4523.14|4524.64|4523.14|4524.64|4523.14|0
1648159020000|2022-03-24 21:57:00|4524.53|4523.03|4524.56|4523.06|4524.56|4523.06|4524.53|4523.03|0
1648159030000|2022-03-24 21:57:10|4524.45|4522.95|4524.45|4522.95|4524.45|4522.95|4524.45|4522.95|0
1648159060000|2022-03-24 21:57:40|4524.64|4523.14|4524.64|4523.14|4524.64|4523.14|4524.64|4523.14|0
1648159070000|2022-03-24 21:57:50|4524.75|4523.25|4524.75|4523.25|4524.75|4523.25|4524.75|4523.25|0
1648159080000|2022-03-24 21:58:00|4524.56|4523.06|4524.56|4523.06|4524.56|4523.06|4524.56|4523.06|0
1648159090000|2022-03-24 21:58:10|4524.71|4523.21|4524.64|4523.14|4524.71|4523.21|4524.64|4523.14|0
1648159110000|2022-03-24 21:58:30|4524.71|4523.21|4524.71|4523.21|4524.86|4523.36|4524.71|4523.21|0
1648159180000|2022-03-24 21:59:40|4524.49|4522.99|4524.49|4522.99|4524.49|4522.99|4524.49|4522.99|0
1648159200000|2022-03-24 22:00:00|4524.38|4523.78|4524.38|4523.78|4525.13|4524.53|4524.38|4523.78|117
1648159210000|2022-03-24 22:00:10|4524.26|4523.66|4523.76|4523.16|4524.26|4523.66|4523.76|4523.16|46
1648159220000|2022-03-24 22:00:20|4524.01|4523.41|4523.76|4523.16|4524.01|4523.41|4523.76|4523.16|33
1648159230000|2022-03-24 22:00:30|4523.63|4523.03|4523.01|4522.41|4523.63|4523.03|4522.88|4522.28|123
1648159240000|2022-03-24 22:00:40|4522.88|4522.28|4522.76|4522.16|4523.01|4522.41|4522.38|4521.78|54
1648159250000|2022-03-24 22:00:50|4522.88|4522.28|4523.01|4522.41|4523.51|4522.91|4522.76|4522.16|74
1648159260000|2022-03-24 22:01:00|4523.13|4522.53|4523.63|4523.03|4523.63|4523.03|4523.13|4522.53|54
1648159270000|2022-03-24 22:01:10|4523.38|4522.78|4523.13|4522.53|4523.38|4522.78|4523.13|4522.53|14
1648159280000|2022-03-24 22:01:20|4523.26|4522.66|4523.01|4522.41|4523.26|4522.66|4523.01|4522.41|11
1648159290000|2022-03-24 22:01:30|4523.26|4522.66|4523.01|4522.41|4523.26|4522.66|4523.01|4522.41|16
1648159300000|2022-03-24 22:01:40|4523.13|4522.53|4522.76|4522.16|4523.26|4522.66|4522.76|4522.16|28
1648159310000|2022-03-24 22:01:50|||||||||6
1648159320000|2022-03-24 22:02:00|4523.01|4522.41|4523.26|4522.66|4523.26|4522.66|4523.01|4522.41|63
1648159330000|2022-03-24 22:02:10|4523.13|4522.53|4523.26|4522.66|4523.26|4522.66|4523.01|4522.41|11
1648159340000|2022-03-24 22:02:20|||||||||21
1648159350000|2022-03-24 22:02:30|||||||||8
1648159360000|2022-03-24 22:02:40|||||||||8
1648159370000|2022-03-24 22:02:50|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|17
1648159380000|2022-03-24 22:03:00|4523.63|4523.03|4523.88|4523.28|4523.88|4523.28|4523.63|4523.03|17
1648159390000|2022-03-24 22:03:10|4523.76|4523.16|4525.51|4524.91|4525.51|4524.91|4523.76|4523.16|86
1648159400000|2022-03-24 22:03:20|4525.63|4525.03|4525.13|4524.53|4525.63|4525.03|4525.13|4524.53|25
1648159410000|2022-03-24 22:03:30|4525.01|4524.41|4525.01|4524.41|4525.26|4524.66|4524.88|4524.28|10
1648159420000|2022-03-24 22:03:40|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|11
1648159430000|2022-03-24 22:03:50|||||||||14
1648159440000|2022-03-24 22:04:00|4524.51|4523.91|4524.26|4523.66|4524.51|4523.91|4524.26|4523.66|25
1648159450000|2022-03-24 22:04:10|4524.01|4523.41|4524.13|4523.53|4524.26|4523.66|4524.01|4523.41|25
1648159460000|2022-03-24 22:04:20|4524.26|4523.66|4524.01|4523.41|4524.26|4523.66|4524.01|4523.41|31
1648159470000|2022-03-24 22:04:30|||||||||13
1648159480000|2022-03-24 22:04:40|||||||||13
1648159490000|2022-03-24 22:04:50|4524.13|4523.53|4524.76|4524.16|4524.76|4524.16|4524.01|4523.41|37
1648159500000|2022-03-24 22:05:00|||||||||23
1648159510000|2022-03-24 22:05:10|4524.88|4524.28|4524.76|4524.16|4524.88|4524.28|4524.76|4524.16|2
1648159530000|2022-03-24 22:05:30|||||||||1
1648159540000|2022-03-24 22:05:40|4524.51|4523.91|4524.51|4523.91|4524.63|4524.03|4524.51|4523.91|6
1648159550000|2022-03-24 22:05:50|4524.38|4523.78|4524.38|4523.78|4524.51|4523.91|4524.26|4523.66|13
1648159560000|2022-03-24 22:06:00|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|3
1648159570000|2022-03-24 22:06:10|||||||||6
1648159580000|2022-03-24 22:06:20|4524.13|4523.53|4524.26|4523.66|4524.26|4523.66|4524.13|4523.53|4
1648159590000|2022-03-24 22:06:30|4524.13|4523.53|4524.01|4523.41|4524.13|4523.53|4524.01|4523.41|1
1648159600000|2022-03-24 22:06:40|||||||||4
1648159610000|2022-03-24 22:06:50|||||||||6
1648159620000|2022-03-24 22:07:00|4523.88|4523.28|4523.13|4522.53|4523.88|4523.28|4523.13|4522.53|65
1648159630000|2022-03-24 22:07:10|4523.26|4522.66|4523.13|4522.53|4523.26|4522.66|4523.01|4522.41|6
1648159640000|2022-03-24 22:07:20|4523.01|4522.41|4523.13|4522.53|4523.13|4522.53|4523.01|4522.41|2
1648159650000|2022-03-24 22:07:30|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|20
1648159660000|2022-03-24 22:07:40|4523.26|4522.66|4523.13|4522.53|4523.26|4522.66|4523.01|4522.41|42
1648159670000|2022-03-24 22:07:50|4522.88|4522.28|4522.76|4522.16|4522.88|4522.28|4522.76|4522.16|33
1648159680000|2022-03-24 22:08:00|4522.63|4522.03|4522.76|4522.16|4522.76|4522.16|4522.51|4521.91|32
1648159690000|2022-03-24 22:08:10|4522.51|4521.91|4522.63|4522.03|4522.76|4522.16|4522.51|4521.91|24
1648159700000|2022-03-24 22:08:20|4522.76|4522.16|4522.51|4521.91|4522.76|4522.16|4522.51|4521.91|3
1648159710000|2022-03-24 22:08:30|4522.76|4522.16|4522.63|4522.03|4522.76|4522.16|4522.63|4522.03|6
1648159720000|2022-03-24 22:08:40|4522.76|4522.16|4522.76|4522.16|4522.76|4522.16|4522.76|4522.16|1
1648159730000|2022-03-24 22:08:50|4522.63|4522.03|4523.51|4522.91|4523.51|4522.91|4522.63|4522.03|43
1648159740000|2022-03-24 22:09:00|4523.76|4523.16|4522.63|4522.03|4523.76|4523.16|4522.51|4521.91|58
1648159750000|2022-03-24 22:09:10|4522.51|4521.91|4522.38|4521.78|4522.76|4522.16|4522.38|4521.78|27
1648159760000|2022-03-24 22:09:20|4522.26|4521.66|4522.51|4521.91|4522.51|4521.91|4522.26|4521.66|6
1648159770000|2022-03-24 22:09:30|4522.76|4522.16|4522.76|4522.16|4522.76|4522.16|4522.76|4522.16|29
1648159780000|2022-03-24 22:09:40|4523.01|4522.41|4522.88|4522.28|4523.01|4522.41|4522.88|4522.28|7
1648159790000|2022-03-24 22:09:50|4522.76|4522.16|4522.63|4522.03|4522.76|4522.16|4522.63|4522.03|7
1648159800000|2022-03-24 22:10:00|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|16
1648159810000|2022-03-24 22:10:10|4522.88|4522.28|4522.76|4522.16|4522.88|4522.28|4522.76|4522.16|25
1648159820000|2022-03-24 22:10:20|4522.63|4522.03|4522.63|4522.03|4522.63|4522.03|4522.63|4522.03|13
1648159830000|2022-03-24 22:10:30|4522.76|4522.16|4522.51|4521.91|4522.76|4522.16|4522.51|4521.91|4
1648159850000|2022-03-24 22:10:50|4522.63|4522.03|4522.01|4521.41|4522.63|4522.03|4522.01|4521.41|56
1648159860000|2022-03-24 22:11:00|4521.76|4521.16|4522.01|4521.41|4522.26|4521.66|4521.76|4521.16|66
1648159870000|2022-03-24 22:11:10|4521.88|4521.28|4521.76|4521.16|4521.88|4521.28|4521.76|4521.16|10
1648159880000|2022-03-24 22:11:20|||||||||1
1648159890000|2022-03-24 22:11:30|4521.51|4520.91|4521.51|4520.91|4521.76|4521.16|4521.51|4520.91|36
1648159900000|2022-03-24 22:11:40|4521.76|4521.16|4522.01|4521.41|4522.01|4521.41|4521.76|4521.16|17
1648159910000|2022-03-24 22:11:50|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|24
1648159920000|2022-03-24 22:12:00|4521.26|4520.66|4521.76|4521.16|4521.76|4521.16|4521.26|4520.66|60
1648159930000|2022-03-24 22:12:10|4521.63|4521.03|4521.51|4520.91|4521.76|4521.16|4521.51|4520.91|5
1648159950000|2022-03-24 22:12:30|||||||||2
1648159960000|2022-03-24 22:12:40|||||||||3
1648159970000|2022-03-24 22:12:50|4521.26|4520.66|4521.26|4520.66|4521.26|4520.66|4521.26|4520.66|8
1648159980000|2022-03-24 22:13:00|4521.38|4520.78|4521.26|4520.66|4521.51|4520.91|4521.26|4520.66|20
1648159990000|2022-03-24 22:13:10|4521.13|4520.53|4521.26|4520.66|4521.26|4520.66|4521.01|4520.41|16
1648160000000|2022-03-24 22:13:20|||||||||1
1648160010000|2022-03-24 22:13:30|4521.01|4520.41|4520.76|4520.16|4521.01|4520.41|4520.76|4520.16|29
1648160020000|2022-03-24 22:13:40|||||||||47
1648160040000|2022-03-24 22:14:00|4520.88|4520.28|4521.51|4520.91|4521.51|4520.91|4520.88|4520.28|44
1648160050000|2022-03-24 22:14:10|4521.01|4520.41|4521.26|4520.66|4521.26|4520.66|4521.01|4520.41|28
1648160060000|2022-03-24 22:14:20|||||||||2
1648160080000|2022-03-24 22:14:40|4521.51|4520.91|4521.38|4520.78|4521.51|4520.91|4521.38|4520.78|8
1648160100000|2022-03-24 22:15:00|4521.26|4520.66|4521.76|4521.16|4521.76|4521.16|4521.26|4520.66|29
1648160110000|2022-03-24 22:15:10|||||||||4
1648160120000|2022-03-24 22:15:20|||||||||1
1648160130000|2022-03-24 22:15:30|4521.88|4521.28|4521.76|4521.16|4521.88|4521.28|4521.76|4521.16|6
1648160140000|2022-03-24 22:15:40|4521.51|4520.91|4521.63|4521.03|4521.63|4521.03|4521.51|4520.91|15
1648160150000|2022-03-24 22:15:50|4521.51|4520.91|4521.38|4520.78|4521.51|4520.91|4521.38|4520.78|9
1648160160000|2022-03-24 22:16:00|4521.26|4520.66|4521.01|4520.41|4521.26|4520.66|4520.76|4520.16|98
1648160170000|2022-03-24 22:16:10|4521.26|4520.66|4521.01|4520.41|4521.26|4520.66|4520.88|4520.28|14
1648160180000|2022-03-24 22:16:20|4520.88|4520.28|4520.88|4520.28|4520.88|4520.28|4520.88|4520.28|10
1648160190000|2022-03-24 22:16:30|4521.01|4520.41|4521.13|4520.53|4521.26|4520.66|4521.01|4520.41|10
1648160200000|2022-03-24 22:16:40|4521.01|4520.41|4521.01|4520.41|4521.26|4520.66|4521.01|4520.41|5
1648160210000|2022-03-24 22:16:50|4521.13|4520.53|4521.26|4520.66|4521.26|4520.66|4521.13|4520.53|1
1648160220000|2022-03-24 22:17:00|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|12
1648160230000|2022-03-24 22:17:10|4521.76|4521.16|4521.88|4521.28|4521.88|4521.28|4521.76|4521.16|16
1648160240000|2022-03-24 22:17:20|4522.01|4521.41|4521.51|4520.91|4522.01|4521.41|4521.51|4520.91|43
1648160250000|2022-03-24 22:17:30|4521.38|4520.78|4520.76|4520.16|4521.38|4520.78|4520.76|4520.16|55
1648160260000|2022-03-24 22:17:40|||||||||17
1648160270000|2022-03-24 22:17:50|||||||||10
1648160290000|2022-03-24 22:18:10|||||||||2
1648160310000|2022-03-24 22:18:30|||||||||22
1648160320000|2022-03-24 22:18:40|||||||||10
1648160330000|2022-03-24 22:18:50|4520.63|4520.03|4520.76|4520.16|4520.76|4520.16|4520.63|4520.03|24
1648160340000|2022-03-24 22:19:00|||||||||1
1648160350000|2022-03-24 22:19:10|||||||||6
1648160370000|2022-03-24 22:19:30|4520.63|4520.03|4521.01|4520.41|4521.01|4520.41|4520.51|4519.91|35
1648160380000|2022-03-24 22:19:40|4521.13|4520.53|4521.01|4520.41|4521.13|4520.53|4521.01|4520.41|3
1648160390000|2022-03-24 22:19:50|4521.26|4520.66|4521.13|4520.53|4521.26|4520.66|4521.13|4520.53|8
1648160400000|2022-03-24 22:20:00|4521.01|4520.41|4521.26|4520.66|4521.26|4520.66|4521.01|4520.41|2
1648160410000|2022-03-24 22:20:10|4521.13|4520.53|4521.26|4520.66|4521.26|4520.66|4521.01|4520.41|13
1648160420000|2022-03-24 22:20:20|||||||||13
1648160430000|2022-03-24 22:20:30|||||||||1
1648160450000|2022-03-24 22:20:50|4521.01|4520.41|4521.01|4520.41|4521.01|4520.41|4521.01|4520.41|4
1648160460000|2022-03-24 22:21:00|4521.13|4520.53|4521.26|4520.66|4521.26|4520.66|4521.13|4520.53|9
1648160470000|2022-03-24 22:21:10|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|3
1648160490000|2022-03-24 22:21:30|||||||||2
1648160500000|2022-03-24 22:21:40|4521.38|4520.78|4521.51|4520.91|4521.51|4520.91|4521.38|4520.78|5
1648160510000|2022-03-24 22:21:50|4521.63|4521.03|4521.51|4520.91|4521.63|4521.03|4521.51|4520.91|2
1648160520000|2022-03-24 22:22:00|||||||||5
1648160550000|2022-03-24 22:22:30|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|6
1648160560000|2022-03-24 22:22:40|||||||||4
1648160570000|2022-03-24 22:22:50|||||||||5
1648160580000|2022-03-24 22:23:00|4522.01|4521.41|4521.76|4521.16|4522.01|4521.41|4521.76|4521.16|29
1648160590000|2022-03-24 22:23:10|||||||||1
1648160600000|2022-03-24 22:23:20|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|4521.38|4520.78|12
1648160610000|2022-03-24 22:23:30|4521.63|4521.03|4521.51|4520.91|4521.63|4521.03|4521.51|4520.91|1
1648160620000|2022-03-24 22:23:40|4521.38|4520.78|4521.51|4520.91|4521.51|4520.91|4521.26|4520.66|8
1648160650000|2022-03-24 22:24:10|4521.38|4520.78|4521.26|4520.66|4521.38|4520.78|4521.26|4520.66|2
1648160670000|2022-03-24 22:24:30|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|4521.26|4520.66|8
1648160680000|2022-03-24 22:24:40|4521.38|4520.78|4521.38|4520.78|4521.38|4520.78|4521.26|4520.66|1
1648160690000|2022-03-24 22:24:50|4521.26|4520.66|4521.26|4520.66|4521.26|4520.66|4521.26|4520.66|5
1648160700000|2022-03-24 22:25:00|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|5
1648160710000|2022-03-24 22:25:10|||||||||1
1648160720000|2022-03-24 22:25:20|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|8
1648160740000|2022-03-24 22:25:40|4521.88|4521.28|4522.01|4521.41|4522.26|4521.66|4521.88|4521.28|11
1648160750000|2022-03-24 22:25:50|4522.13|4521.53|4522.13|4521.53|4522.26|4521.66|4522.13|4521.53|19
1648160760000|2022-03-24 22:26:00|4522.26|4521.66|4522.01|4521.41|4522.26|4521.66|4522.01|4521.41|2
1648160770000|2022-03-24 22:26:10|4522.13|4521.53|4522.01|4521.41|4522.13|4521.53|4522.01|4521.41|1
1648160780000|2022-03-24 22:26:20|4522.26|4521.66|4522.26|4521.66|4522.26|4521.66|4522.26|4521.66|4
1648160790000|2022-03-24 22:26:30|4522.51|4521.91|4522.51|4521.91|4523.26|4522.66|4522.51|4521.91|186
1648160800000|2022-03-24 22:26:40|4522.63|4522.03|4522.26|4521.66|4522.63|4522.03|4522.26|4521.66|25
1648160810000|2022-03-24 22:26:50|4522.38|4521.78|4522.51|4521.91|4522.51|4521.91|4522.38|4521.78|23
1648160820000|2022-03-24 22:27:00|4522.26|4521.66|4522.26|4521.66|4522.26|4521.66|4522.26|4521.66|4
1648160830000|2022-03-24 22:27:10|4522.01|4521.41|4522.13|4521.53|4522.26|4521.66|4522.01|4521.41|9
1648160840000|2022-03-24 22:27:20|4522.26|4521.66|4522.26|4521.66|4522.26|4521.66|4522.26|4521.66|0
1648160850000|2022-03-24 22:27:30|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|7
1648160860000|2022-03-24 22:27:40|4522.76|4522.16|4522.76|4522.16|4522.76|4522.16|4522.76|4522.16|2
1648160870000|2022-03-24 22:27:50|4522.63|4522.03|4522.63|4522.03|4522.76|4522.16|4522.51|4521.91|1
1648160880000|2022-03-24 22:28:00|4522.51|4521.91|4522.63|4522.03|4522.63|4522.03|4522.51|4521.91|1
1648160890000|2022-03-24 22:28:10|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|0
1648160920000|2022-03-24 22:28:40|4522.26|4521.66|4522.26|4521.66|4522.26|4521.66|4522.26|4521.66|9
1648160940000|2022-03-24 22:29:00|||||||||2
1648160950000|2022-03-24 22:29:10|4522.13|4521.53|4521.76|4521.16|4522.13|4521.53|4521.76|4521.16|29
1648160960000|2022-03-24 22:29:20|||||||||1
1648160970000|2022-03-24 22:29:30|4521.63|4521.03|4521.63|4521.03|4521.63|4521.03|4521.63|4521.03|1
1648160980000|2022-03-24 22:29:40|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|22
1648160990000|2022-03-24 22:29:50|||||||||4
1648161000000|2022-03-24 22:30:00|4521.38|4520.78|4521.13|4520.53|4521.63|4521.03|4521.01|4520.41|34
1648161010000|2022-03-24 22:30:10|4521.01|4520.41|4521.51|4520.91|4521.51|4520.91|4521.01|4520.41|8
1648161020000|2022-03-24 22:30:20|4521.38|4520.78|4521.26|4520.66|4521.38|4520.78|4521.26|4520.66|4
1648161030000|2022-03-24 22:30:30|||||||||7
1648161040000|2022-03-24 22:30:40|4521.01|4520.41|4521.26|4520.66|4521.26|4520.66|4521.01|4520.41|9
1648161050000|2022-03-24 22:30:50|4521.38|4520.78|4521.51|4520.91|4521.51|4520.91|4521.38|4520.78|4
1648161060000|2022-03-24 22:31:00|4521.26|4520.66|4521.26|4520.66|4521.26|4520.66|4521.26|4520.66|13
1648161070000|2022-03-24 22:31:10|4521.13|4520.53|4521.01|4520.41|4521.13|4520.53|4520.76|4520.16|20
1648161080000|2022-03-24 22:31:20|4521.13|4520.53|4520.76|4520.16|4521.26|4520.66|4520.76|4520.16|17
1648161090000|2022-03-24 22:31:30|4520.51|4519.91|4520.76|4520.16|4520.76|4520.16|4520.38|4519.78|56
1648161110000|2022-03-24 22:31:50|4520.88|4520.28|4520.76|4520.16|4520.88|4520.28|4520.76|4520.16|7
1648161130000|2022-03-24 22:32:10|4520.38|4519.78|4520.26|4519.66|4520.38|4519.78|4520.26|4519.66|43
1648161140000|2022-03-24 22:32:20|||||||||4
1648161150000|2022-03-24 22:32:30|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|76
1648161160000|2022-03-24 22:32:40|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|30
1648161180000|2022-03-24 22:33:00|||||||||4
1648161200000|2022-03-24 22:33:20|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|4
1648161210000|2022-03-24 22:33:30|||||||||1
1648161220000|2022-03-24 22:33:40|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|8
1648161230000|2022-03-24 22:33:50|||||||||5
1648161240000|2022-03-24 22:34:00|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|17
1648161250000|2022-03-24 22:34:10|4520.38|4519.78|4520.51|4519.91|4520.51|4519.91|4520.38|4519.78|4
1648161270000|2022-03-24 22:34:30|||||||||4
1648161280000|2022-03-24 22:34:40|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|8
1648161290000|2022-03-24 22:34:50|4520.13|4519.53|4520.26|4519.66|4520.26|4519.66|4520.13|4519.53|8
1648161300000|2022-03-24 22:35:00|4520.13|4519.53|4520.26|4519.66|4520.26|4519.66|4520.13|4519.53|7
1648161320000|2022-03-24 22:35:20|||||||||3
1648161330000|2022-03-24 22:35:30|||||||||9
1648161340000|2022-03-24 22:35:40|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|7
1648161350000|2022-03-24 22:35:50|||||||||2
1648161360000|2022-03-24 22:36:00|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|8
1648161370000|2022-03-24 22:36:10|||||||||1
1648161380000|2022-03-24 22:36:20|||||||||4
1648161390000|2022-03-24 22:36:30|||||||||2
1648161410000|2022-03-24 22:36:50|||||||||3
1648161420000|2022-03-24 22:37:00|4521.01|4520.41|4520.76|4520.16|4521.01|4520.41|4520.76|4520.16|55
1648161450000|2022-03-24 22:37:30|||||||||2
1648161460000|2022-03-24 22:37:40|||||||||2
1648161470000|2022-03-24 22:37:50|4520.88|4520.28|4521.01|4520.41|4521.01|4520.41|4520.88|4520.28|17
1648161480000|2022-03-24 22:38:00|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|5
1648161490000|2022-03-24 22:38:10|4520.63|4520.03|4520.51|4519.91|4520.63|4520.03|4520.51|4519.91|6
1648161500000|2022-03-24 22:38:20|||||||||6
1648161510000|2022-03-24 22:38:30|4520.26|4519.66|4520.01|4519.41|4520.26|4519.66|4520.01|4519.41|41
1648161520000|2022-03-24 22:38:40|4520.13|4519.53|4520.26|4519.66|4520.26|4519.66|4520.13|4519.53|11
1648161530000|2022-03-24 22:38:50|4520.01|4519.41|4520.01|4519.41|4520.01|4519.41|4520.01|4519.41|40
1648161540000|2022-03-24 22:39:00|||||||||4
1648161550000|2022-03-24 22:39:10|4519.76|4519.16|4519.51|4518.91|4519.76|4519.16|4519.51|4518.91|51
1648161560000|2022-03-24 22:39:20|||||||||2
1648161570000|2022-03-24 22:39:30|4519.63|4519.03|4519.76|4519.16|4519.76|4519.16|4519.63|4519.03|9
1648161580000|2022-03-24 22:39:40|||||||||4
1648161590000|2022-03-24 22:39:50|||||||||3
1648161600000|2022-03-24 22:40:00|4519.63|4519.03|4519.51|4518.91|4519.76|4519.16|4519.51|4518.91|12
1648161610000|2022-03-24 22:40:10|||||||||4
1648161620000|2022-03-24 22:40:20|||||||||3
1648161630000|2022-03-24 22:40:30|||||||||22
1648161640000|2022-03-24 22:40:40|4519.63|4519.03|4519.51|4518.91|4519.63|4519.03|4519.51|4518.91|16
1648161650000|2022-03-24 22:40:50|4519.63|4519.03|4519.76|4519.16|4519.76|4519.16|4519.51|4518.91|8
1648161660000|2022-03-24 22:41:00|4519.51|4518.91|4519.51|4518.91|4519.51|4518.91|4519.51|4518.91|14
1648161670000|2022-03-24 22:41:10|||||||||2
1648161680000|2022-03-24 22:41:20|||||||||16
1648161690000|2022-03-24 22:41:30|||||||||4
1648161700000|2022-03-24 22:41:40|4519.63|4519.03|4519.76|4519.16|4519.76|4519.16|4519.63|4519.03|3
1648161710000|2022-03-24 22:41:50|4519.88|4519.28|4519.88|4519.28|4519.88|4519.28|4519.76|4519.16|5
1648161720000|2022-03-24 22:42:00|4520.01|4519.41|4520.01|4519.41|4520.01|4519.41|4520.01|4519.41|0
1648161730000|2022-03-24 22:42:10|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|8
1648161800000|2022-03-24 22:43:20|||||||||6
1648161820000|2022-03-24 22:43:40|4519.51|4518.91|4519.51|4518.91|4519.51|4518.91|4519.51|4518.91|83
1648161860000|2022-03-24 22:44:20|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|23
1648161870000|2022-03-24 22:44:30|4519.63|4519.03|4519.51|4518.91|4519.63|4519.03|4519.51|4518.91|7
1648161880000|2022-03-24 22:44:40|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|10
1648161890000|2022-03-24 22:44:50|||||||||12
1648161900000|2022-03-24 22:45:00|4519.51|4518.91|4519.51|4518.91|4519.51|4518.91|4519.51|4518.91|12
1648161910000|2022-03-24 22:45:10|||||||||1
1648161930000|2022-03-24 22:45:30|||||||||1
1648161950000|2022-03-24 22:45:50|4519.63|4519.03|4519.76|4519.16|4519.76|4519.16|4519.63|4519.03|11
1648161960000|2022-03-24 22:46:00|4519.88|4519.28|4519.76|4519.16|4519.88|4519.28|4519.76|4519.16|3
1648161970000|2022-03-24 22:46:10|||||||||17
1648161980000|2022-03-24 22:46:20|4520.01|4519.41|4520.13|4519.53|4520.13|4519.53|4520.01|4519.41|2
1648161990000|2022-03-24 22:46:30|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|17
1648162010000|2022-03-24 22:46:50|4520.38|4519.78|4520.51|4519.91|4520.51|4519.91|4520.38|4519.78|12
1648162020000|2022-03-24 22:47:00|||||||||5
1648162040000|2022-03-24 22:47:20|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|10
1648162070000|2022-03-24 22:47:50|||||||||30
1648162080000|2022-03-24 22:48:00|||||||||4
1648162100000|2022-03-24 22:48:20|4520.88|4520.28|4520.76|4520.16|4521.01|4520.41|4520.76|4520.16|13
1648162130000|2022-03-24 22:48:50|||||||||3
1648162150000|2022-03-24 22:49:10|||||||||1
1648162160000|2022-03-24 22:49:20|||||||||2
1648162170000|2022-03-24 22:49:30|||||||||15
1648162190000|2022-03-24 22:49:50|||||||||12
1648162200000|2022-03-24 22:50:00|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|23
1648162210000|2022-03-24 22:50:10|4520.63|4520.03|4520.51|4519.91|4520.63|4520.03|4520.51|4519.91|5
1648162220000|2022-03-24 22:50:20|||||||||4
1648162230000|2022-03-24 22:50:30|||||||||5
1648162240000|2022-03-24 22:50:40|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|4
1648162250000|2022-03-24 22:50:50|||||||||2
1648162260000|2022-03-24 22:51:00|4521.01|4520.41|4520.51|4519.91|4521.01|4520.41|4520.51|4519.91|38
1648162270000|2022-03-24 22:51:10|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|29
1648162290000|2022-03-24 22:51:30|4520.38|4519.78|4520.51|4519.91|4520.51|4519.91|4520.26|4519.66|15
1648162300000|2022-03-24 22:51:40|||||||||1
1648162310000|2022-03-24 22:51:50|||||||||1
1648162330000|2022-03-24 22:52:10|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|2
1648162340000|2022-03-24 22:52:20|4521.01|4520.41|4521.01|4520.41|4521.01|4520.41|4521.01|4520.41|7
1648162360000|2022-03-24 22:52:40|||||||||6
1648162370000|2022-03-24 22:52:50|4521.13|4520.53|4520.88|4520.28|4521.13|4520.53|4520.88|4520.28|14
1648162380000|2022-03-24 22:53:00|4520.76|4520.16|4520.88|4520.28|4520.88|4520.28|4520.76|4520.16|12
1648162390000|2022-03-24 22:53:10|4521.01|4520.41|4521.01|4520.41|4521.01|4520.41|4521.01|4520.41|0
1648162410000|2022-03-24 22:53:30|4521.26|4520.66|4521.26|4520.66|4521.26|4520.66|4521.26|4520.66|32
1648162420000|2022-03-24 22:53:40|4521.01|4520.41|4521.01|4520.41|4521.13|4520.53|4521.01|4520.41|7
1648162430000|2022-03-24 22:53:50|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|7
1648162440000|2022-03-24 22:54:00|4521.01|4520.41|4520.76|4520.16|4521.01|4520.41|4520.76|4520.16|12
1648162450000|2022-03-24 22:54:10|||||||||1
1648162460000|2022-03-24 22:54:20|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|20
1648162470000|2022-03-24 22:54:30|4520.38|4519.78|4520.51|4519.91|4520.51|4519.91|4520.26|4519.66|14
1648162490000|2022-03-24 22:54:50|||||||||7
1648162510000|2022-03-24 22:55:10|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|9
1648162540000|2022-03-24 22:55:40|||||||||5
1648162550000|2022-03-24 22:55:50|4520.13|4519.53|4520.13|4519.53|4520.26|4519.66|4520.01|4519.41|11
1648162560000|2022-03-24 22:56:00|4520.01|4519.41|4520.01|4519.41|4520.01|4519.41|4520.01|4519.41|3
1648162570000|2022-03-24 22:56:10|||||||||1
1648162590000|2022-03-24 22:56:30|4519.76|4519.16|4520.01|4519.41|4520.01|4519.41|4519.76|4519.16|9
1648162600000|2022-03-24 22:56:40|||||||||8
1648162610000|2022-03-24 22:56:50|||||||||25
1648162620000|2022-03-24 22:57:00|4519.88|4519.28|4519.76|4519.16|4519.88|4519.28|4519.76|4519.16|5
1648162630000|2022-03-24 22:57:10|||||||||3
1648162650000|2022-03-24 22:57:30|4519.63|4519.03|4519.51|4518.91|4519.63|4519.03|4519.51|4518.91|72
1648162670000|2022-03-24 22:57:50|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|16
1648162680000|2022-03-24 22:58:00|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|32
1648162690000|2022-03-24 22:58:10|||||||||2
1648162700000|2022-03-24 22:58:20|||||||||4
1648162720000|2022-03-24 22:58:40|||||||||6
1648162730000|2022-03-24 22:58:50|||||||||1
1648162740000|2022-03-24 22:59:00|4518.76|4518.16|4518.76|4518.16|4518.76|4518.16|4518.76|4518.16|27
1648162750000|2022-03-24 22:59:10|||||||||1
1648162760000|2022-03-24 22:59:20|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|47
1648162770000|2022-03-24 22:59:30|4518.76|4518.16|4518.76|4518.16|4518.76|4518.16|4518.76|4518.16|9
1648162790000|2022-03-24 22:59:50|4518.51|4517.91|4518.76|4518.16|4518.76|4518.16|4518.51|4517.91|37
1648162800000|2022-03-24 23:00:00|4518.51|4517.91|4519.26|4518.66|4519.26|4518.66|4518.51|4517.91|100
1648162810000|2022-03-24 23:00:10|4518.76|4518.16|4519.01|4518.41|4519.01|4518.41|4518.76|4518.16|22
1648162820000|2022-03-24 23:00:20|4518.88|4518.28|4519.01|4518.41|4519.01|4518.41|4518.76|4518.16|6
1648162830000|2022-03-24 23:00:30|4518.76|4518.16|4519.01|4518.41|4519.01|4518.41|4518.76|4518.16|17
1648162840000|2022-03-24 23:00:40|4519.13|4518.53|4519.26|4518.66|4519.26|4518.66|4519.13|4518.53|8
1648162860000|2022-03-24 23:01:00|4519.01|4518.41|4518.76|4518.16|4519.01|4518.41|4518.76|4518.16|44
1648162880000|2022-03-24 23:01:20|||||||||4
1648162910000|2022-03-24 23:01:50|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|18
1648162920000|2022-03-24 23:02:00|4518.88|4518.28|4518.76|4518.16|4518.88|4518.28|4518.76|4518.16|11
1648162930000|2022-03-24 23:02:10|4518.88|4518.28|4519.01|4518.41|4519.01|4518.41|4518.88|4518.28|14
1648162960000|2022-03-24 23:02:40|4518.88|4518.28|4518.76|4518.16|4518.88|4518.28|4518.76|4518.16|27
1648162970000|2022-03-24 23:02:50|4519.01|4518.41|4519.26|4518.66|4519.26|4518.66|4519.01|4518.41|22
1648162980000|2022-03-24 23:03:00|4519.13|4518.53|4519.01|4518.41|4519.13|4518.53|4519.01|4518.41|15
1648162990000|2022-03-24 23:03:10|4518.76|4518.16|4518.76|4518.16|4518.76|4518.16|4518.76|4518.16|27
1648163000000|2022-03-24 23:03:20|4519.01|4518.41|4518.76|4518.16|4519.01|4518.41|4518.76|4518.16|160
1648163010000|2022-03-24 23:03:30|4519.01|4518.41|4518.76|4518.16|4519.01|4518.41|4518.76|4518.16|22
1648163020000|2022-03-24 23:03:40|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|2
1648163030000|2022-03-24 23:03:50|4518.76|4518.16|4518.76|4518.16|4518.88|4518.28|4518.76|4518.16|6
1648163040000|2022-03-24 23:04:00|4518.51|4517.91|4518.51|4517.91|4518.51|4517.91|4518.51|4517.91|21
1648163050000|2022-03-24 23:04:10|||||||||11
1648163060000|2022-03-24 23:04:20|||||||||36
1648163070000|2022-03-24 23:04:30|||||||||25
1648163080000|2022-03-24 23:04:40|||||||||12
1648163110000|2022-03-24 23:05:10|||||||||55
1648163120000|2022-03-24 23:05:20|4518.76|4518.16|4518.76|4518.16|4518.76|4518.16|4518.76|4518.16|42
1648163150000|2022-03-24 23:05:50|4518.63|4518.03|4518.63|4518.03|4518.76|4518.16|4518.51|4517.91|9
1648163160000|2022-03-24 23:06:00|4518.51|4517.91|4518.51|4517.91|4518.51|4517.91|4518.51|4517.91|1
1648163170000|2022-03-24 23:06:10|4518.63|4518.03|4518.76|4518.16|4518.76|4518.16|4518.63|4518.03|5
1648163200000|2022-03-24 23:06:40|||||||||4
1648163210000|2022-03-24 23:06:50|4518.63|4518.03|4518.51|4517.91|4518.63|4518.03|4518.51|4517.91|14
1648163220000|2022-03-24 23:07:00|||||||||4
1648163240000|2022-03-24 23:07:20|4518.76|4518.16|4518.76|4518.16|4518.76|4518.16|4518.76|4518.16|18
1648163260000|2022-03-24 23:07:40|4518.63|4518.03|4518.63|4518.03|4518.76|4518.16|4518.51|4517.91|10
1648163270000|2022-03-24 23:07:50|4518.51|4517.91|4518.51|4517.91|4518.51|4517.91|4518.51|4517.91|0
1648163280000|2022-03-24 23:08:00|4518.76|4518.16|4518.76|4518.16|4518.76|4518.16|4518.76|4518.16|11
1648163300000|2022-03-24 23:08:20|||||||||13
1648163310000|2022-03-24 23:08:30|4518.88|4518.28|4519.01|4518.41|4519.01|4518.41|4518.88|4518.28|13
1648163320000|2022-03-24 23:08:40|4519.26|4518.66|4518.76|4518.16|4519.26|4518.66|4518.76|4518.16|95
1648163330000|2022-03-24 23:08:50|||||||||9
1648163340000|2022-03-24 23:09:00|||||||||86
1648163350000|2022-03-24 23:09:10|||||||||7
1648163360000|2022-03-24 23:09:20|||||||||6
1648163390000|2022-03-24 23:09:50|4518.51|4517.91|4518.63|4518.03|4518.76|4518.16|4518.51|4517.91|138
1648163400000|2022-03-24 23:10:00|4518.76|4518.16|4518.76|4518.16|4518.76|4518.16|4518.51|4517.91|18
1648163410000|2022-03-24 23:10:10|4518.63|4518.03|4518.51|4517.91|4518.63|4518.03|4518.51|4517.91|1
1648163420000|2022-03-24 23:10:20|4518.26|4517.66|4517.51|4516.91|4518.26|4517.66|4517.51|4516.91|269
1648163430000|2022-03-24 23:10:30|||||||||57
1648163440000|2022-03-24 23:10:40|||||||||14
1648163450000|2022-03-24 23:10:50|4517.38|4516.78|4517.51|4516.91|4517.51|4516.91|4517.38|4516.78|11
1648163460000|2022-03-24 23:11:00|4517.26|4516.66|4517.26|4516.66|4517.38|4516.78|4517.26|4516.66|72
1648163470000|2022-03-24 23:11:10|||||||||16
1648163480000|2022-03-24 23:11:20|||||||||43
1648163490000|2022-03-24 23:11:30|4517.01|4516.41|4517.01|4516.41|4517.26|4516.66|4517.01|4516.41|31
1648163500000|2022-03-24 23:11:40|4517.26|4516.66|4517.26|4516.66|4517.26|4516.66|4517.26|4516.66|5
1648163510000|2022-03-24 23:11:50|||||||||1
1648163520000|2022-03-24 23:12:00|4517.01|4516.41|4516.76|4516.16|4517.26|4516.66|4516.76|4516.16|42
1648163530000|2022-03-24 23:12:10|||||||||31
1648163540000|2022-03-24 23:12:20|4517.01|4516.41|4516.76|4516.16|4517.01|4516.41|4516.76|4516.16|17
1648163550000|2022-03-24 23:12:30|||||||||3
1648163560000|2022-03-24 23:12:40|||||||||8
1648163570000|2022-03-24 23:12:50|||||||||2
1648163580000|2022-03-24 23:13:00|||||||||1
1648163590000|2022-03-24 23:13:10|4517.01|4516.41|4517.01|4516.41|4517.01|4516.41|4517.01|4516.41|9
1648163600000|2022-03-24 23:13:20|||||||||31
1648163610000|2022-03-24 23:13:30|4517.51|4516.91|4517.51|4516.91|4517.63|4517.03|4517.51|4516.91|65
1648163620000|2022-03-24 23:13:40|||||||||20
1648163630000|2022-03-24 23:13:50|4517.26|4516.66|4517.26|4516.66|4517.26|4516.66|4517.26|4516.66|21
1648163640000|2022-03-24 23:14:00|4517.13|4516.53|4517.13|4516.53|4517.13|4516.53|4517.01|4516.41|10
1648163650000|2022-03-24 23:14:10|4517.26|4516.66|4517.01|4516.41|4517.26|4516.66|4517.01|4516.41|14
1648163660000|2022-03-24 23:14:20|4517.26|4516.66|4517.51|4516.91|4517.51|4516.91|4517.26|4516.66|27
1648163670000|2022-03-24 23:14:30|4517.38|4516.78|4517.26|4516.66|4517.38|4516.78|4517.26|4516.66|1
1648163690000|2022-03-24 23:14:50|4517.13|4516.53|4517.26|4516.66|4517.26|4516.66|4517.13|4516.53|20
1648163700000|2022-03-24 23:15:00|4517.51|4516.91|4517.51|4516.91|4517.51|4516.91|4517.51|4516.91|12
1648163710000|2022-03-24 23:15:10|4517.76|4517.16|4517.76|4517.16|4518.51|4517.91|4517.76|4517.16|130
1648163720000|2022-03-24 23:15:20|4517.88|4517.28|4518.01|4517.41|4518.01|4517.41|4517.76|4517.16|39
1648163730000|2022-03-24 23:15:30|4518.26|4517.66|4518.01|4517.41|4518.26|4517.66|4518.01|4517.41|11
1648163740000|2022-03-24 23:15:40|4518.13|4517.53|4518.01|4517.41|4518.13|4517.53|4518.01|4517.41|15
1648163750000|2022-03-24 23:15:50|4518.26|4517.66|4518.51|4517.91|4518.51|4517.91|4518.26|4517.66|45
1648163760000|2022-03-24 23:16:00|4518.63|4518.03|4518.51|4517.91|4518.63|4518.03|4518.51|4517.91|9
1648163770000|2022-03-24 23:16:10|4518.63|4518.03|4518.76|4518.16|4518.76|4518.16|4518.63|4518.03|6
1648163780000|2022-03-24 23:16:20|4518.51|4517.91|4518.26|4517.66|4518.63|4518.03|4518.26|4517.66|30
1648163790000|2022-03-24 23:16:30|4518.13|4517.53|4518.26|4517.66|4518.26|4517.66|4518.13|4517.53|12
1648163800000|2022-03-24 23:16:40|4518.13|4517.53|4518.01|4517.41|4518.13|4517.53|4518.01|4517.41|20
1648163810000|2022-03-24 23:16:50|4518.13|4517.53|4518.51|4517.91|4518.51|4517.91|4518.13|4517.53|17
1648163820000|2022-03-24 23:17:00|4518.38|4517.78|4518.38|4517.78|4518.51|4517.91|4518.26|4517.66|22
1648163830000|2022-03-24 23:17:10|4518.51|4517.91|4519.01|4518.41|4519.01|4518.41|4518.38|4517.78|63
1648163840000|2022-03-24 23:17:20|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|4519.01|4518.41|74
1648163850000|2022-03-24 23:17:30|4519.01|4518.41|4518.76|4518.16|4519.01|4518.41|4518.76|4518.16|6
1648163860000|2022-03-24 23:17:40|4518.88|4518.28|4518.51|4517.91|4518.88|4518.28|4518.51|4517.91|24
1648163870000|2022-03-24 23:17:50|4518.26|4517.66|4518.51|4517.91|4518.51|4517.91|4518.26|4517.66|52
1648163880000|2022-03-24 23:18:00|4518.38|4517.78|4518.51|4517.91|4518.63|4518.03|4518.38|4517.78|19
1648163890000|2022-03-24 23:18:10|4518.76|4518.16|4518.51|4517.91|4518.76|4518.16|4518.51|4517.91|8
1648163900000|2022-03-24 23:18:20|4518.76|4518.16|4518.51|4517.91|4518.76|4518.16|4518.51|4517.91|9
1648163910000|2022-03-24 23:18:30|||||||||2
1648163920000|2022-03-24 23:18:40|||||||||4
1648163930000|2022-03-24 23:18:50|4518.63|4518.03|4518.76|4518.16|4518.76|4518.16|4518.63|4518.03|10
1648163940000|2022-03-24 23:19:00|4519.01|4518.41|4518.76|4518.16|4519.01|4518.41|4518.76|4518.16|17
1648163950000|2022-03-24 23:19:10|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|16
1648163960000|2022-03-24 23:19:20|4518.88|4518.28|4519.01|4518.41|4519.13|4518.53|4518.88|4518.28|32
1648163970000|2022-03-24 23:19:30|4518.76|4518.16|4519.01|4518.41|4519.01|4518.41|4518.76|4518.16|11
1648163980000|2022-03-24 23:19:40|4518.88|4518.28|4518.76|4518.16|4519.01|4518.41|4518.76|4518.16|10
1648163990000|2022-03-24 23:19:50|||||||||5
1648164000000|2022-03-24 23:20:00|4518.88|4518.28|4518.51|4517.91|4518.88|4518.28|4518.51|4517.91|25
1648164010000|2022-03-24 23:20:10|||||||||9
1648164020000|2022-03-24 23:20:20|4518.76|4518.16|4518.76|4518.16|4518.76|4518.16|4518.76|4518.16|10
1648164030000|2022-03-24 23:20:30|4518.88|4518.28|4519.26|4518.66|4519.26|4518.66|4518.88|4518.28|19
1648164040000|2022-03-24 23:20:40|||||||||2
1648164050000|2022-03-24 23:20:50|4519.01|4518.41|4519.26|4518.66|4519.26|4518.66|4519.01|4518.41|12
1648164060000|2022-03-24 23:21:00|4519.01|4518.41|4519.01|4518.41|4519.26|4518.66|4519.01|4518.41|19
1648164070000|2022-03-24 23:21:10|4519.13|4518.53|4519.01|4518.41|4519.26|4518.66|4519.01|4518.41|4
1648164080000|2022-03-24 23:21:20|4519.13|4518.53|4519.13|4518.53|4519.13|4518.53|4519.13|4518.53|11
1648164090000|2022-03-24 23:21:30|4519.01|4518.41|4519.01|4518.41|4519.26|4518.66|4519.01|4518.41|6
1648164100000|2022-03-24 23:21:40|4519.26|4518.66|4519.51|4518.91|4519.51|4518.91|4519.26|4518.66|19
1648164110000|2022-03-24 23:21:50|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|7
1648164120000|2022-03-24 23:22:00|4519.88|4519.28|4519.51|4518.91|4519.88|4519.28|4519.51|4518.91|47
1648164140000|2022-03-24 23:22:20|4519.26|4518.66|4519.51|4518.91|4519.51|4518.91|4519.26|4518.66|14
1648164150000|2022-03-24 23:22:30|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|4519.63|4519.03|14
1648164160000|2022-03-24 23:22:40|4520.01|4519.41|4520.01|4519.41|4520.01|4519.41|4520.01|4519.41|9
1648164170000|2022-03-24 23:22:50|4520.26|4519.66|4519.88|4519.28|4520.26|4519.66|4519.76|4519.16|44
1648164180000|2022-03-24 23:23:00|4520.01|4519.41|4520.01|4519.41|4520.01|4519.41|4519.76|4519.16|14
1648164190000|2022-03-24 23:23:10|4519.88|4519.28|4520.01|4519.41|4520.01|4519.41|4519.76|4519.16|10
1648164200000|2022-03-24 23:23:20|||||||||1
1648164210000|2022-03-24 23:23:30|||||||||3
1648164220000|2022-03-24 23:23:40|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|6
1648164230000|2022-03-24 23:23:50|4520.13|4519.53|4520.01|4519.41|4520.13|4519.53|4520.01|4519.41|18
1648164240000|2022-03-24 23:24:00|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|4520.01|4519.41|15
1648164250000|2022-03-24 23:24:10|||||||||6
1648164260000|2022-03-24 23:24:20|||||||||23
1648164280000|2022-03-24 23:24:40|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|16
1648164290000|2022-03-24 23:24:50|||||||||6
1648164300000|2022-03-24 23:25:00|4520.26|4519.66|4520.26|4519.66|4520.51|4519.91|4520.26|4519.66|16
1648164310000|2022-03-24 23:25:10|4520.01|4519.41|4520.01|4519.41|4520.01|4519.41|4520.01|4519.41|6
1648164330000|2022-03-24 23:25:30|4520.26|4519.66|4520.01|4519.41|4520.26|4519.66|4520.01|4519.41|20
1648164340000|2022-03-24 23:25:40|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|4520.01|4519.41|15
1648164350000|2022-03-24 23:25:50|4520.13|4519.53|4520.01|4519.41|4520.26|4519.66|4520.01|4519.41|4
1648164360000|2022-03-24 23:26:00|||||||||5
1648164370000|2022-03-24 23:26:10|4520.13|4519.53|4520.26|4519.66|4520.26|4519.66|4520.13|4519.53|4
1648164380000|2022-03-24 23:26:20|||||||||3
1648164390000|2022-03-24 23:26:30|4520.38|4519.78|4520.26|4519.66|4520.38|4519.78|4520.26|4519.66|20
1648164400000|2022-03-24 23:26:40|4520.38|4519.78|4520.26|4519.66|4520.38|4519.78|4520.26|4519.66|3
1648164410000|2022-03-24 23:26:50|4520.38|4519.78|4520.26|4519.66|4520.38|4519.78|4520.26|4519.66|3
1648164430000|2022-03-24 23:27:10|4520.13|4519.53|4520.26|4519.66|4520.26|4519.66|4520.13|4519.53|18
1648164440000|2022-03-24 23:27:20|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|15
1648164450000|2022-03-24 23:27:30|||||||||1
1648164460000|2022-03-24 23:27:40|4520.76|4520.16|4521.26|4520.66|4521.26|4520.66|4520.76|4520.16|56
1648164470000|2022-03-24 23:27:50|4521.01|4520.41|4521.01|4520.41|4521.01|4520.41|4521.01|4520.41|31
1648164480000|2022-03-24 23:28:00|4520.76|4520.16|4520.51|4519.91|4520.76|4520.16|4520.38|4519.78|32
1648164490000|2022-03-24 23:28:10|4520.38|4519.78|4520.51|4519.91|4520.51|4519.91|4520.26|4519.66|26
1648164500000|2022-03-24 23:28:20|||||||||5
1648164530000|2022-03-24 23:28:50|||||||||15
1648164540000|2022-03-24 23:29:00|4520.26|4519.66|4520.01|4519.41|4520.26|4519.66|4520.01|4519.41|58
1648164550000|2022-03-24 23:29:10|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|9
1648164560000|2022-03-24 23:29:20|4520.01|4519.41|4519.76|4519.16|4520.01|4519.41|4519.63|4519.03|48
1648164570000|2022-03-24 23:29:30|4519.63|4519.03|4520.26|4519.66|4520.26|4519.66|4519.63|4519.03|36
1648164580000|2022-03-24 23:29:40|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|10
1648164590000|2022-03-24 23:29:50|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|66
1648164600000|2022-03-24 23:30:00|4519.63|4519.03|4519.76|4519.16|4519.76|4519.16|4519.63|4519.03|20
1648164610000|2022-03-24 23:30:10|||||||||4
1648164620000|2022-03-24 23:30:20|4519.88|4519.28|4520.01|4519.41|4520.01|4519.41|4519.88|4519.28|3
1648164630000|2022-03-24 23:30:30|4520.13|4519.53|4520.26|4519.66|4520.26|4519.66|4520.13|4519.53|23
1648164640000|2022-03-24 23:30:40|4520.01|4519.41|4520.01|4519.41|4520.01|4519.41|4520.01|4519.41|9
1648164650000|2022-03-24 23:30:50|4519.88|4519.28|4519.51|4518.91|4519.88|4519.28|4519.51|4518.91|39
1648164660000|2022-03-24 23:31:00|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|9
1648164670000|2022-03-24 23:31:10|||||||||5
1648164680000|2022-03-24 23:31:20|4520.01|4519.41|4520.01|4519.41|4520.01|4519.41|4520.01|4519.41|132
1648164690000|2022-03-24 23:31:30|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|18
1648164700000|2022-03-24 23:31:40|4519.63|4519.03|4519.51|4518.91|4519.76|4519.16|4519.51|4518.91|12
1648164710000|2022-03-24 23:31:50|4519.76|4519.16|4519.51|4518.91|4519.76|4519.16|4519.51|4518.91|5
1648164720000|2022-03-24 23:32:00|||||||||7
1648164730000|2022-03-24 23:32:10|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|4519.63|4519.03|15
1648164740000|2022-03-24 23:32:20|4519.51|4518.91|4519.26|4518.66|4519.51|4518.91|4519.26|4518.66|113
1648164750000|2022-03-24 23:32:30|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|20
1648164760000|2022-03-24 23:32:40|||||||||6
1648164770000|2022-03-24 23:32:50|||||||||2
1648164780000|2022-03-24 23:33:00|4519.13|4518.53|4519.01|4518.41|4519.26|4518.66|4519.01|4518.41|19
1648164790000|2022-03-24 23:33:10|||||||||6
1648164800000|2022-03-24 23:33:20|||||||||2
1648164810000|2022-03-24 23:33:30|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|15
1648164820000|2022-03-24 23:33:40|4519.01|4518.41|4519.51|4518.91|4519.51|4518.91|4519.01|4518.41|159
1648164830000|2022-03-24 23:33:50|4519.38|4518.78|4519.01|4518.41|4519.51|4518.91|4519.01|4518.41|29
1648164840000|2022-03-24 23:34:00|||||||||9
1648164850000|2022-03-24 23:34:10|||||||||1
1648164860000|2022-03-24 23:34:20|||||||||4
1648164870000|2022-03-24 23:34:30|4519.13|4518.53|4519.26|4518.66|4519.26|4518.66|4519.01|4518.41|19
1648164880000|2022-03-24 23:34:40|4519.13|4518.53|4519.26|4518.66|4519.26|4518.66|4519.13|4518.53|18
1648164890000|2022-03-24 23:34:50|4519.51|4518.91|4519.26|4518.66|4519.51|4518.91|4519.26|4518.66|18
1648164900000|2022-03-24 23:35:00|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|6
1648164910000|2022-03-24 23:35:10|4519.26|4518.66|4519.01|4518.41|4519.26|4518.66|4519.01|4518.41|9
1648164930000|2022-03-24 23:35:30|4519.13|4518.53|4519.26|4518.66|4519.26|4518.66|4519.13|4518.53|7
1648164940000|2022-03-24 23:35:40|4519.38|4518.78|4519.26|4518.66|4519.38|4518.78|4519.26|4518.66|13
1648164950000|2022-03-24 23:35:50|4519.51|4518.91|4519.51|4518.91|4519.51|4518.91|4519.51|4518.91|12
1648164960000|2022-03-24 23:36:00|4519.38|4518.78|4519.51|4518.91|4519.51|4518.91|4519.26|4518.66|19
1648164970000|2022-03-24 23:36:10|4519.38|4518.78|4519.51|4518.91|4519.51|4518.91|4519.26|4518.66|7
1648164980000|2022-03-24 23:36:20|||||||||1
1648164990000|2022-03-24 23:36:30|4519.63|4519.03|4520.01|4519.41|4520.01|4519.41|4519.63|4519.03|26
1648165000000|2022-03-24 23:36:40|||||||||5
1648165010000|2022-03-24 23:36:50|4519.76|4519.16|4519.51|4518.91|4519.76|4519.16|4519.51|4518.91|9
1648165020000|2022-03-24 23:37:00|||||||||1
1648165030000|2022-03-24 23:37:10|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|4519.01|4518.41|18
1648165040000|2022-03-24 23:37:20|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|15
1648165050000|2022-03-24 23:37:30|||||||||1
1648165060000|2022-03-24 23:37:40|4519.26|4518.66|4519.01|4518.41|4519.26|4518.66|4519.01|4518.41|46
1648165070000|2022-03-24 23:37:50|||||||||10
1648165080000|2022-03-24 23:38:00|4518.88|4518.28|4518.76|4518.16|4518.88|4518.28|4518.76|4518.16|30
1648165090000|2022-03-24 23:38:10|4518.51|4517.91|4518.51|4517.91|4518.76|4518.16|4518.51|4517.91|78
1648165100000|2022-03-24 23:38:20|||||||||18
1648165110000|2022-03-24 23:38:30|4518.63|4518.03|4518.51|4517.91|4518.63|4518.03|4518.51|4517.91|8
1648165120000|2022-03-24 23:38:40|||||||||9
1648165140000|2022-03-24 23:39:00|4518.76|4518.16|4518.51|4517.91|4518.76|4518.16|4518.51|4517.91|34
1648165150000|2022-03-24 23:39:10|||||||||4
1648165160000|2022-03-24 23:39:20|4518.26|4517.66|4518.26|4517.66|4518.38|4517.78|4518.26|4517.66|12
1648165170000|2022-03-24 23:39:30|4518.13|4517.53|4518.01|4517.41|4518.13|4517.53|4518.01|4517.41|20
1648165180000|2022-03-24 23:39:40|4518.26|4517.66|4518.51|4517.91|4518.51|4517.91|4518.26|4517.66|48
1648165190000|2022-03-24 23:39:50|||||||||8
1648165200000|2022-03-24 23:40:00|4518.38|4517.78|4518.26|4517.66|4518.38|4517.78|4518.26|4517.66|14
1648165210000|2022-03-24 23:40:10|4518.51|4517.91|4518.51|4517.91|4518.51|4517.91|4518.51|4517.91|5
1648165220000|2022-03-24 23:40:20|4518.38|4517.78|4518.26|4517.66|4518.38|4517.78|4518.26|4517.66|26
1648165230000|2022-03-24 23:40:30|||||||||3
1648165240000|2022-03-24 23:40:40|4518.13|4517.53|4518.01|4517.41|4518.13|4517.53|4518.01|4517.41|11
1648165250000|2022-03-24 23:40:50|4518.13|4517.53|4518.26|4517.66|4518.26|4517.66|4518.01|4517.41|6
1648165260000|2022-03-24 23:41:00|4518.38|4517.78|4518.26|4517.66|4518.38|4517.78|4518.26|4517.66|7
1648165270000|2022-03-24 23:41:10|4518.51|4517.91|4518.51|4517.91|4518.51|4517.91|4518.51|4517.91|16
1648165280000|2022-03-24 23:41:20|4518.76|4518.16|4518.51|4517.91|4518.76|4518.16|4518.51|4517.91|7
1648165290000|2022-03-24 23:41:30|4518.38|4517.78|4518.26|4517.66|4518.38|4517.78|4518.26|4517.66|5
1648165310000|2022-03-24 23:41:50|4518.01|4517.41|4518.01|4517.41|4518.13|4517.53|4518.01|4517.41|29
1648165320000|2022-03-24 23:42:00|4518.26|4517.66|4518.01|4517.41|4518.26|4517.66|4518.01|4517.41|21
1648165330000|2022-03-24 23:42:10|4517.88|4517.28|4518.13|4517.53|4518.13|4517.53|4517.76|4517.16|22
1648165340000|2022-03-24 23:42:20|4518.01|4517.41|4518.26|4517.66|4518.26|4517.66|4518.01|4517.41|5
1648165350000|2022-03-24 23:42:30|4518.01|4517.41|4518.26|4517.66|4518.26|4517.66|4518.01|4517.41|7
1648165360000|2022-03-24 23:42:40|||||||||1
1648165370000|2022-03-24 23:42:50|4518.51|4517.91|4518.51|4517.91|4518.51|4517.91|4518.51|4517.91|23
1648165380000|2022-03-24 23:43:00|4518.76|4518.16|4518.76|4518.16|4518.76|4518.16|4518.51|4517.91|12
1648165390000|2022-03-24 23:43:10|||||||||1
1648165400000|2022-03-24 23:43:20|||||||||7
1648165410000|2022-03-24 23:43:30|4518.88|4518.28|4518.76|4518.16|4518.88|4518.28|4518.76|4518.16|15
1648165420000|2022-03-24 23:43:40|||||||||1
1648165430000|2022-03-24 23:43:50|4518.88|4518.28|4518.88|4518.28|4519.01|4518.41|4518.76|4518.16|28
1648165440000|2022-03-24 23:44:00|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|4518.76|4518.16|24
1648165450000|2022-03-24 23:44:10|4519.13|4518.53|4519.01|4518.41|4519.13|4518.53|4519.01|4518.41|8
1648165460000|2022-03-24 23:44:20|4519.13|4518.53|4519.26|4518.66|4519.26|4518.66|4519.01|4518.41|11
1648165470000|2022-03-24 23:44:30|4519.01|4518.41|4519.13|4518.53|4519.26|4518.66|4519.01|4518.41|13
1648165480000|2022-03-24 23:44:40|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|4519.13|4518.53|6
1648165500000|2022-03-24 23:45:00|||||||||7
1648165510000|2022-03-24 23:45:10|4519.38|4518.78|4519.51|4518.91|4519.51|4518.91|4519.38|4518.78|9
1648165520000|2022-03-24 23:45:20|||||||||8
1648165530000|2022-03-24 23:45:30|||||||||11
1648165540000|2022-03-24 23:45:40|||||||||1
1648165550000|2022-03-24 23:45:50|4519.76|4519.16|4519.51|4518.91|4519.76|4519.16|4519.51|4518.91|111
1648165560000|2022-03-24 23:46:00|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|5
1648165570000|2022-03-24 23:46:10|4519.88|4519.28|4519.76|4519.16|4520.01|4519.41|4519.76|4519.16|24
1648165580000|2022-03-24 23:46:20|4519.63|4519.03|4519.51|4518.91|4519.63|4519.03|4519.51|4518.91|16
1648165590000|2022-03-24 23:46:30|4519.26|4518.66|4518.76|4518.16|4519.26|4518.66|4518.51|4517.91|72
1648165600000|2022-03-24 23:46:40|4519.01|4518.41|4519.26|4518.66|4519.26|4518.66|4519.01|4518.41|19
1648165610000|2022-03-24 23:46:50|4519.13|4518.53|4519.01|4518.41|4519.13|4518.53|4519.01|4518.41|10
1648165620000|2022-03-24 23:47:00|||||||||2
1648165630000|2022-03-24 23:47:10|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|24
1648165640000|2022-03-24 23:47:20|4519.51|4518.91|4519.26|4518.66|4519.51|4518.91|4519.26|4518.66|19
1648165650000|2022-03-24 23:47:30|4519.51|4518.91|4519.51|4518.91|4519.51|4518.91|4519.38|4518.78|11
1648165660000|2022-03-24 23:47:40|4519.76|4519.16|4519.51|4518.91|4519.76|4519.16|4519.51|4518.91|36
1648165670000|2022-03-24 23:47:50|||||||||4
1648165690000|2022-03-24 23:48:10|4519.38|4518.78|4519.26|4518.66|4519.38|4518.78|4519.26|4518.66|16
1648165700000|2022-03-24 23:48:20|4519.38|4518.78|4519.26|4518.66|4519.51|4518.91|4519.26|4518.66|8
1648165720000|2022-03-24 23:48:40|4519.51|4518.91|4519.51|4518.91|4519.63|4519.03|4519.51|4518.91|16
1648165730000|2022-03-24 23:48:50|4519.38|4518.78|4519.51|4518.91|4519.51|4518.91|4519.38|4518.78|11
1648165760000|2022-03-24 23:49:20|||||||||1
1648165770000|2022-03-24 23:49:30|4519.38|4518.78|4519.01|4518.41|4519.51|4518.91|4519.01|4518.41|24
1648165800000|2022-03-24 23:50:00|4518.88|4518.28|4519.01|4518.41|4519.01|4518.41|4518.76|4518.16|14
1648165810000|2022-03-24 23:50:10|||||||||3
1648165820000|2022-03-24 23:50:20|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|9
1648165830000|2022-03-24 23:50:30|4519.13|4518.53|4519.26|4518.66|4519.26|4518.66|4519.13|4518.53|7
1648165850000|2022-03-24 23:50:50|4519.51|4518.91|4519.51|4518.91|4519.51|4518.91|4519.26|4518.66|12
1648165860000|2022-03-24 23:51:00|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|2
1648165870000|2022-03-24 23:51:10|4519.01|4518.41|4519.26|4518.66|4519.26|4518.66|4519.01|4518.41|19
1648165880000|2022-03-24 23:51:20|4519.51|4518.91|4519.51|4518.91|4519.51|4518.91|4519.51|4518.91|7
1648165890000|2022-03-24 23:51:30|||||||||7
1648165910000|2022-03-24 23:51:50|4519.38|4518.78|4519.51|4518.91|4519.51|4518.91|4519.26|4518.66|14
1648165920000|2022-03-24 23:52:00|4519.76|4519.16|4519.63|4519.03|4519.76|4519.16|4519.63|4519.03|10
1648165930000|2022-03-24 23:52:10|4519.76|4519.16|4519.26|4518.66|4519.76|4519.16|4519.26|4518.66|9
1648165940000|2022-03-24 23:52:20|||||||||4
1648165960000|2022-03-24 23:52:40|||||||||6
1648165970000|2022-03-24 23:52:50|4519.13|4518.53|4519.26|4518.66|4519.26|4518.66|4519.13|4518.53|6
1648165980000|2022-03-24 23:53:00|4519.13|4518.53|4518.76|4518.16|4519.26|4518.66|4518.51|4517.91|69
1648165990000|2022-03-24 23:53:10|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|4518.88|4518.28|13
1648166000000|2022-03-24 23:53:20|4518.88|4518.28|4519.01|4518.41|4519.01|4518.41|4518.76|4518.16|12
1648166010000|2022-03-24 23:53:30|4518.76|4518.16|4519.01|4518.41|4519.01|4518.41|4518.76|4518.16|12
1648166030000|2022-03-24 23:53:50|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|12
1648166040000|2022-03-24 23:54:00|4519.13|4518.53|4518.76|4518.16|4519.13|4518.53|4518.76|4518.16|19
1648166050000|2022-03-24 23:54:10|4518.88|4518.28|4518.76|4518.16|4518.88|4518.28|4518.76|4518.16|8
1648166060000|2022-03-24 23:54:20|4518.88|4518.28|4518.76|4518.16|4518.88|4518.28|4518.76|4518.16|18
1648166070000|2022-03-24 23:54:30|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|10
1648166090000|2022-03-24 23:54:50|||||||||1
1648166100000|2022-03-24 23:55:00|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|13
1648166130000|2022-03-24 23:55:30|4519.13|4518.53|4519.26|4518.66|4519.26|4518.66|4519.13|4518.53|20
1648166140000|2022-03-24 23:55:40|4519.13|4518.53|4519.26|4518.66|4519.26|4518.66|4519.01|4518.41|12
1648166150000|2022-03-24 23:55:50|4519.13|4518.53|4519.26|4518.66|4519.26|4518.66|4519.13|4518.53|3
1648166160000|2022-03-24 23:56:00|4519.13|4518.53|4519.51|4518.91|4519.51|4518.91|4519.13|4518.53|18
1648166180000|2022-03-24 23:56:20|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|5
1648166190000|2022-03-24 23:56:30|||||||||1
1648166200000|2022-03-24 23:56:40|4519.13|4518.53|4519.13|4518.53|4519.26|4518.66|4519.01|4518.41|15
1648166210000|2022-03-24 23:56:50|4519.01|4518.41|4518.76|4518.16|4519.01|4518.41|4518.76|4518.16|17
1648166220000|2022-03-24 23:57:00|4519.01|4518.41|4518.76|4518.16|4519.01|4518.41|4518.76|4518.16|24
1648166230000|2022-03-24 23:57:10|||||||||2
1648166240000|2022-03-24 23:57:20|||||||||16
1648166250000|2022-03-24 23:57:30|||||||||17
1648166260000|2022-03-24 23:57:40|4519.01|4518.41|4518.76|4518.16|4519.01|4518.41|4518.76|4518.16|7
1648166270000|2022-03-24 23:57:50|4518.88|4518.28|4519.01|4518.41|4519.01|4518.41|4518.76|4518.16|16
1648166280000|2022-03-24 23:58:00|||||||||8
1648166290000|2022-03-24 23:58:10|4518.88|4518.28|4518.88|4518.28|4518.88|4518.28|4518.88|4518.28|16
1648166300000|2022-03-24 23:58:20|4519.01|4518.41|4518.88|4518.28|4519.01|4518.41|4518.88|4518.28|0
1648166310000|2022-03-24 23:58:30|4518.76|4518.16|4518.76|4518.16|4518.76|4518.16|4518.76|4518.16|0
1648166320000|2022-03-24 23:58:40|4518.88|4518.28|4519.01|4518.41|4519.01|4518.41|4518.76|4518.16|11
1648166330000|2022-03-24 23:58:50|4518.88|4518.28|4518.51|4517.91|4518.88|4518.28|4518.51|4517.91|34
1648166340000|2022-03-24 23:59:00|4518.26|4517.66|4518.76|4518.16|4518.76|4518.16|4518.26|4517.66|58
1648166350000|2022-03-24 23:59:10|4518.51|4517.91|4518.76|4518.16|4518.76|4518.16|4518.51|4517.91|50
1648166360000|2022-03-24 23:59:20|||||||||7
1648166370000|2022-03-24 23:59:30|4518.51|4517.91|4518.51|4517.91|4518.51|4517.91|4518.51|4517.91|12
1648166380000|2022-03-24 23:59:40|4518.63|4518.03|4518.76|4518.16|4518.76|4518.16|4518.63|4518.03|8
1648166390000|2022-03-24 23:59:50|4518.51|4517.91|4518.51|4517.91|4518.76|4518.16|4518.51|4517.91|35
1648166400000|2022-03-25 00:00:00|4519.01|4518.41|4518.76|4518.16|4519.01|4518.41|4518.63|4518.03|101
1648166410000|2022-03-25 00:00:10|4518.51|4517.91|4518.76|4518.16|4518.76|4518.16|4518.51|4517.91|28
1648166420000|2022-03-25 00:00:20|4518.51|4517.91|4518.01|4517.41|4518.63|4518.03|4517.76|4517.16|190
1648166430000|2022-03-25 00:00:30|4517.76|4517.16|4517.76|4517.16|4517.76|4517.16|4517.51|4516.91|82
1648166440000|2022-03-25 00:00:40|4517.51|4516.91|4517.51|4516.91|4517.76|4517.16|4517.51|4516.91|25
1648166450000|2022-03-25 00:00:50|||||||||28
1648166460000|2022-03-25 00:01:00|4517.76|4517.16|4517.76|4517.16|4518.01|4517.41|4517.51|4516.91|36
1648166470000|2022-03-25 00:01:10|4517.51|4516.91|4517.51|4516.91|4517.76|4517.16|4517.26|4516.66|67
1648166480000|2022-03-25 00:01:20|4517.26|4516.66|4517.76|4517.16|4517.76|4517.16|4517.26|4516.66|49
1648166490000|2022-03-25 00:01:30|4517.51|4516.91|4518.01|4517.41|4518.01|4517.41|4517.38|4516.78|70
1648166500000|2022-03-25 00:01:40|4518.13|4517.53|4517.76|4517.16|4518.13|4517.53|4517.76|4517.16|27
1648166510000|2022-03-25 00:01:50|||||||||5
1648166520000|2022-03-25 00:02:00|4517.51|4516.91|4517.76|4517.16|4517.76|4517.16|4517.51|4516.91|31
1648166530000|2022-03-25 00:02:10|4517.51|4516.91|4517.51|4516.91|4517.51|4516.91|4517.51|4516.91|10
1648166540000|2022-03-25 00:02:20|4517.38|4516.78|4517.51|4516.91|4517.51|4516.91|4517.38|4516.78|45
1648166550000|2022-03-25 00:02:30|||||||||3
1648166560000|2022-03-25 00:02:40|4517.38|4516.78|4517.26|4516.66|4517.38|4516.78|4517.26|4516.66|19
1648166570000|2022-03-25 00:02:50|||||||||4
1648166580000|2022-03-25 00:03:00|||||||||28
1648166590000|2022-03-25 00:03:10|||||||||33
1648166600000|2022-03-25 00:03:20|4517.01|4516.41|4516.01|4515.41|4517.01|4516.41|4516.01|4515.41|206
1648166610000|2022-03-25 00:03:30|4515.76|4515.16|4516.01|4515.41|4516.01|4515.41|4515.76|4515.16|78
1648166620000|2022-03-25 00:03:40|4516.13|4515.53|4516.26|4515.66|4516.26|4515.66|4516.01|4515.41|26
1648166630000|2022-03-25 00:03:50|4516.51|4515.91|4516.51|4515.91|4516.51|4515.91|4516.51|4515.91|32
1648166640000|2022-03-25 00:04:00|4516.76|4516.16|4516.76|4516.16|4516.76|4516.16|4516.51|4515.91|36
1648166650000|2022-03-25 00:04:10|4516.63|4516.03|4516.51|4515.91|4516.63|4516.03|4516.51|4515.91|5
1648166660000|2022-03-25 00:04:20|4516.26|4515.66|4516.26|4515.66|4516.26|4515.66|4516.26|4515.66|54
1648166670000|2022-03-25 00:04:30|||||||||13
1648166680000|2022-03-25 00:04:40|4516.01|4515.41|4516.13|4515.53|4516.51|4515.91|4516.01|4515.41|100
1648166690000|2022-03-25 00:04:50|4516.26|4515.66|4516.26|4515.66|4516.26|4515.66|4516.26|4515.66|22
1648166700000|2022-03-25 00:05:00|4516.51|4515.91|4516.51|4515.91|4516.51|4515.91|4516.51|4515.91|29
1648166710000|2022-03-25 00:05:10|4516.26|4515.66|4516.01|4515.41|4516.26|4515.66|4516.01|4515.41|36
1648166720000|2022-03-25 00:05:20|4515.76|4515.16|4516.26|4515.66|4516.26|4515.66|4515.76|4515.16|41
1648166730000|2022-03-25 00:05:30|4516.01|4515.41|4515.76|4515.16|4516.26|4515.66|4515.76|4515.16|45
1648166740000|2022-03-25 00:05:40|4515.88|4515.28|4516.26|4515.66|4516.26|4515.66|4515.88|4515.28|24
1648166750000|2022-03-25 00:05:50|4516.01|4515.41|4515.76|4515.16|4516.01|4515.41|4515.76|4515.16|28
1648166760000|2022-03-25 00:06:00|4515.51|4514.91|4515.26|4514.66|4515.51|4514.91|4515.26|4514.66|74
1648166770000|2022-03-25 00:06:10|4515.01|4514.41|4515.26|4514.66|4515.26|4514.66|4514.76|4514.16|211
1648166790000|2022-03-25 00:06:30|||||||||11
1648166800000|2022-03-25 00:06:40|4515.38|4514.78|4515.26|4514.66|4515.38|4514.78|4515.01|4514.41|39
1648166810000|2022-03-25 00:06:50|||||||||6
1648166820000|2022-03-25 00:07:00|4515.38|4514.78|4515.26|4514.66|4515.51|4514.91|4515.26|4514.66|26
1648166830000|2022-03-25 00:07:10|4515.13|4514.53|4515.51|4514.91|4515.51|4514.91|4515.13|4514.53|31
1648166840000|2022-03-25 00:07:20|||||||||13
1648166850000|2022-03-25 00:07:30|4515.76|4515.16|4515.51|4514.91|4515.76|4515.16|4515.51|4514.91|14
1648166860000|2022-03-25 00:07:40|4515.76|4515.16|4515.76|4515.16|4515.76|4515.16|4515.76|4515.16|9
1648166870000|2022-03-25 00:07:50|4515.51|4514.91|4515.26|4514.66|4515.51|4514.91|4515.26|4514.66|12
1648166880000|2022-03-25 00:08:00|4515.38|4514.78|4515.26|4514.66|4515.51|4514.91|4515.26|4514.66|34
1648166890000|2022-03-25 00:08:10|4515.38|4514.78|4515.51|4514.91|4515.51|4514.91|4515.38|4514.78|6
1648166900000|2022-03-25 00:08:20|4515.76|4515.16|4515.76|4515.16|4515.76|4515.16|4515.51|4514.91|59
1648166910000|2022-03-25 00:08:30|4515.63|4515.03|4515.63|4515.03|4515.63|4515.03|4515.63|4515.03|10
1648166920000|2022-03-25 00:08:40|4515.51|4514.91|4515.76|4515.16|4515.76|4515.16|4515.51|4514.91|18
1648166930000|2022-03-25 00:08:50|4516.01|4515.41|4516.13|4515.53|4516.13|4515.53|4515.76|4515.16|61
1648166940000|2022-03-25 00:09:00|4516.01|4515.41|4515.51|4514.91|4516.01|4515.41|4515.51|4514.91|33
1648166950000|2022-03-25 00:09:10|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|20
1648166960000|2022-03-25 00:09:20|4515.01|4514.41|4515.01|4514.41|4515.01|4514.41|4515.01|4514.41|9
1648166970000|2022-03-25 00:09:30|4515.26|4514.66|4515.26|4514.66|4515.51|4514.91|4515.26|4514.66|40
1648166980000|2022-03-25 00:09:40|4515.13|4514.53|4514.88|4514.28|4515.13|4514.53|4514.76|4514.16|23
1648166990000|2022-03-25 00:09:50|4515.13|4514.53|4515.26|4514.66|4515.26|4514.66|4514.76|4514.16|53
1648167000000|2022-03-25 00:10:00|4514.76|4514.16|4514.76|4514.16|4514.88|4514.28|4514.76|4514.16|75
1648167010000|2022-03-25 00:10:10|4515.01|4514.41|4514.88|4514.28|4515.01|4514.41|4514.88|4514.28|30
1648167020000|2022-03-25 00:10:20|4515.01|4514.41|4514.76|4514.16|4515.01|4514.41|4514.76|4514.16|40
1648167030000|2022-03-25 00:10:30|4514.51|4513.91|4514.76|4514.16|4514.76|4514.16|4514.51|4513.91|23
1648167040000|2022-03-25 00:10:40|4514.88|4514.28|4514.76|4514.16|4515.01|4514.41|4514.76|4514.16|19
1648167050000|2022-03-25 00:10:50|4515.01|4514.41|4514.88|4514.28|4515.01|4514.41|4514.76|4514.16|28
1648167060000|2022-03-25 00:11:00|4515.01|4514.41|4514.01|4513.41|4515.01|4514.41|4514.01|4513.41|103
1648167070000|2022-03-25 00:11:10|4514.26|4513.66|4514.26|4513.66|4514.26|4513.66|4514.26|4513.66|3
1648167080000|2022-03-25 00:11:20|4514.13|4513.53|4514.26|4513.66|4514.26|4513.66|4514.13|4513.53|12
1648167090000|2022-03-25 00:11:30|4514.51|4513.91|4514.88|4514.28|4515.01|4514.41|4514.38|4513.78|47
1648167100000|2022-03-25 00:11:40|4515.01|4514.41|4514.76|4514.16|4515.01|4514.41|4514.76|4514.16|13
1648167110000|2022-03-25 00:11:50|4514.88|4514.28|4515.01|4514.41|4515.01|4514.41|4514.76|4514.16|9
1648167120000|2022-03-25 00:12:00|4514.76|4514.16|4514.76|4514.16|4514.76|4514.16|4514.63|4514.03|28
1648167130000|2022-03-25 00:12:10|4515.01|4514.41|4515.01|4514.41|4515.01|4514.41|4514.88|4514.28|23
1648167140000|2022-03-25 00:12:20|4514.88|4514.28|4515.01|4514.41|4515.13|4514.53|4514.76|4514.16|21
1648167160000|2022-03-25 00:12:40|4515.26|4514.66|4515.38|4514.78|4515.38|4514.78|4515.01|4514.41|45
1648167170000|2022-03-25 00:12:50|4515.26|4514.66|4515.51|4514.91|4515.51|4514.91|4515.26|4514.66|19
1648167180000|2022-03-25 00:13:00|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|4515.13|4514.53|29
1648167190000|2022-03-25 00:13:10|4515.38|4514.78|4515.26|4514.66|4515.51|4514.91|4515.26|4514.66|25
1648167200000|2022-03-25 00:13:20|4515.01|4514.41|4515.13|4514.53|4515.13|4514.53|4514.76|4514.16|32
1648167210000|2022-03-25 00:13:30|4515.26|4514.66|4515.01|4514.41|4515.51|4514.91|4515.01|4514.41|25
1648167220000|2022-03-25 00:13:40|4514.76|4514.16|4514.76|4514.16|4514.76|4514.16|4514.51|4513.91|53
1648167230000|2022-03-25 00:13:50|4514.63|4514.03|4514.76|4514.16|4514.76|4514.16|4514.63|4514.03|5
1648167240000|2022-03-25 00:14:00|4514.51|4513.91|4514.51|4513.91|4514.63|4514.03|4514.51|4513.91|4
1648167250000|2022-03-25 00:14:10|4514.26|4513.66|4513.26|4512.66|4514.51|4513.91|4513.26|4512.66|195
1648167260000|2022-03-25 00:14:20|4513.51|4512.91|4513.76|4513.16|4513.76|4513.16|4513.51|4512.91|32
1648167270000|2022-03-25 00:14:30|4514.01|4513.41|4514.01|4513.41|4514.13|4513.53|4514.01|4513.41|29
1648167280000|2022-03-25 00:14:40|4513.76|4513.16|4514.01|4513.41|4514.26|4513.66|4513.76|4513.16|28
1648167290000|2022-03-25 00:14:50|4514.13|4513.53|4513.76|4513.16|4514.13|4513.53|4513.76|4513.16|21
1648167300000|2022-03-25 00:15:00|4514.01|4513.41|4514.01|4513.41|4514.26|4513.66|4513.76|4513.16|31
1648167310000|2022-03-25 00:15:10|4513.76|4513.16|4513.13|4512.53|4513.76|4513.16|4513.13|4512.53|32
1648167320000|2022-03-25 00:15:20|4513.26|4512.66|4513.01|4512.41|4513.38|4512.78|4513.01|4512.41|49
1648167330000|2022-03-25 00:15:30|4512.76|4512.16|4512.26|4511.66|4513.01|4512.41|4512.26|4511.66|83
1648167340000|2022-03-25 00:15:40|4512.01|4511.41|4512.26|4511.66|4512.26|4511.66|4512.01|4511.41|94
1648167350000|2022-03-25 00:15:50|4512.38|4511.78|4512.76|4512.16|4512.76|4512.16|4512.38|4511.78|44
1648167360000|2022-03-25 00:16:00|4512.51|4511.91|4512.76|4512.16|4512.76|4512.16|4512.26|4511.66|51
1648167370000|2022-03-25 00:16:10|4512.88|4512.28|4513.26|4512.66|4513.26|4512.66|4512.88|4512.28|41
1648167380000|2022-03-25 00:16:20|4513.01|4512.41|4513.38|4512.78|4513.38|4512.78|4513.01|4512.41|41
1648167390000|2022-03-25 00:16:30|4513.26|4512.66|4513.01|4512.41|4513.51|4512.91|4513.01|4512.41|29
1648167400000|2022-03-25 00:16:40|4513.13|4512.53|4513.26|4512.66|4513.26|4512.66|4513.01|4512.41|7
1648167410000|2022-03-25 00:16:50|4513.01|4512.41|4513.26|4512.66|4513.26|4512.66|4513.01|4512.41|21
1648167420000|2022-03-25 00:17:00|4513.01|4512.41|4513.26|4512.66|4513.26|4512.66|4513.01|4512.41|15
1648167430000|2022-03-25 00:17:10|4513.38|4512.78|4512.76|4512.16|4513.51|4512.91|4512.63|4512.03|48
1648167440000|2022-03-25 00:17:20|4513.01|4512.41|4513.01|4512.41|4513.01|4512.41|4512.76|4512.16|15
1648167450000|2022-03-25 00:17:30|4513.13|4512.53|4512.76|4512.16|4513.13|4512.53|4512.76|4512.16|36
1648167460000|2022-03-25 00:17:40|4512.51|4511.91|4513.01|4512.41|4513.01|4512.41|4512.51|4511.91|24
1648167470000|2022-03-25 00:17:50|4512.88|4512.28|4513.26|4512.66|4513.26|4512.66|4512.88|4512.28|10
1648167480000|2022-03-25 00:18:00|4513.01|4512.41|4513.01|4512.41|4513.51|4512.91|4513.01|4512.41|54
1648167490000|2022-03-25 00:18:10|4513.26|4512.66|4513.01|4512.41|4513.26|4512.66|4512.88|4512.28|28
1648167500000|2022-03-25 00:18:20|4512.76|4512.16|4513.01|4512.41|4513.01|4512.41|4512.76|4512.16|21
1648167510000|2022-03-25 00:18:30|4512.88|4512.28|4513.01|4512.41|4513.01|4512.41|4512.88|4512.28|28
1648167520000|2022-03-25 00:18:40|4512.88|4512.28|4513.26|4512.66|4513.26|4512.66|4512.76|4512.16|23
1648167530000|2022-03-25 00:18:50|4513.51|4512.91|4513.26|4512.66|4513.51|4512.91|4513.26|4512.66|13
1648167540000|2022-03-25 00:19:00|4513.38|4512.78|4513.26|4512.66|4513.51|4512.91|4513.26|4512.66|23
1648167550000|2022-03-25 00:19:10|4513.51|4512.91|4513.76|4513.16|4513.76|4513.16|4513.51|4512.91|17
1648167560000|2022-03-25 00:19:20|4513.88|4513.28|4513.76|4513.16|4514.01|4513.41|4513.76|4513.16|47
1648167570000|2022-03-25 00:19:30|4514.01|4513.41|4513.76|4513.16|4514.01|4513.41|4513.51|4512.91|35
1648167580000|2022-03-25 00:19:40|4513.63|4513.03|4513.76|4513.16|4513.76|4513.16|4513.51|4512.91|15
1648167590000|2022-03-25 00:19:50|4514.01|4513.41|4514.01|4513.41|4514.01|4513.41|4514.01|4513.41|7
1648167600000|2022-03-25 00:20:00|4513.76|4513.16|4513.63|4513.03|4513.76|4513.16|4513.51|4512.91|25
1648167610000|2022-03-25 00:20:10|4513.51|4512.91|4513.26|4512.66|4513.63|4513.03|4513.26|4512.66|9
1648167620000|2022-03-25 00:20:20|4513.38|4512.78|4513.51|4512.91|4513.51|4512.91|4513.38|4512.78|8
1648167630000|2022-03-25 00:20:30|4513.76|4513.16|4513.76|4513.16|4513.76|4513.16|4513.51|4512.91|30
1648167640000|2022-03-25 00:20:40|4514.01|4513.41|4513.76|4513.16|4514.01|4513.41|4513.76|4513.16|12
1648167650000|2022-03-25 00:20:50|4513.88|4513.28|4513.76|4513.16|4514.01|4513.41|4513.76|4513.16|8
1648167660000|2022-03-25 00:21:00|4514.01|4513.41|4514.01|4513.41|4514.26|4513.66|4514.01|4513.41|16
1648167670000|2022-03-25 00:21:10|||||||||3
1648167680000|2022-03-25 00:21:20|4514.26|4513.66|4514.01|4513.41|4514.26|4513.66|4514.01|4513.41|35
1648167690000|2022-03-25 00:21:30|4514.26|4513.66|4514.51|4513.91|4514.51|4513.91|4514.26|4513.66|48
1648167700000|2022-03-25 00:21:40|4514.26|4513.66|4514.26|4513.66|4514.26|4513.66|4514.13|4513.53|29
1648167710000|2022-03-25 00:21:50|4514.38|4513.78|4514.51|4513.91|4514.51|4513.91|4514.38|4513.78|8
1648167720000|2022-03-25 00:22:00|4514.26|4513.66|4514.01|4513.41|4514.26|4513.66|4514.01|4513.41|20
1648167730000|2022-03-25 00:22:10|4514.13|4513.53|4514.26|4513.66|4514.26|4513.66|4514.01|4513.41|10
1648167740000|2022-03-25 00:22:20|4514.01|4513.41|4514.01|4513.41|4514.01|4513.41|4514.01|4513.41|1
1648167750000|2022-03-25 00:22:30|4514.13|4513.53|4514.26|4513.66|4514.38|4513.78|4514.13|4513.53|12
1648167760000|2022-03-25 00:22:40|4514.51|4513.91|4514.51|4513.91|4514.51|4513.91|4514.26|4513.66|13
1648167770000|2022-03-25 00:22:50|4514.38|4513.78|4514.26|4513.66|4514.51|4513.91|4514.26|4513.66|32
1648167780000|2022-03-25 00:23:00|4514.01|4513.41|4514.01|4513.41|4514.01|4513.41|4514.01|4513.41|10
1648167790000|2022-03-25 00:23:10|4514.13|4513.53|4514.26|4513.66|4514.26|4513.66|4514.13|4513.53|10
1648167800000|2022-03-25 00:23:20|4514.13|4513.53|4514.13|4513.53|4514.26|4513.66|4514.01|4513.41|15
1648167810000|2022-03-25 00:23:30|4514.01|4513.41|4514.01|4513.41|4514.26|4513.66|4514.01|4513.41|1
1648167820000|2022-03-25 00:23:40|4514.13|4513.53|4514.01|4513.41|4514.26|4513.66|4514.01|4513.41|1
1648167830000|2022-03-25 00:23:50|4514.13|4513.53|4514.01|4513.41|4514.13|4513.53|4513.76|4513.16|31
1648167850000|2022-03-25 00:24:10|4513.88|4513.28|4513.01|4512.41|4513.88|4513.28|4513.01|4512.41|59
1648167860000|2022-03-25 00:24:20|4512.76|4512.16|4512.51|4511.91|4513.01|4512.41|4512.51|4511.91|44
1648167870000|2022-03-25 00:24:30|4512.63|4512.03|4512.76|4512.16|4512.88|4512.28|4512.63|4512.03|35
1648167880000|2022-03-25 00:24:40|4512.88|4512.28|4512.51|4511.91|4512.88|4512.28|4512.51|4511.91|37
1648167890000|2022-03-25 00:24:50|4512.76|4512.16|4512.76|4512.16|4512.76|4512.16|4512.76|4512.16|10
1648167900000|2022-03-25 00:25:00|4513.01|4512.41|4513.01|4512.41|4513.01|4512.41|4513.01|4512.41|11
1648167910000|2022-03-25 00:25:10|4513.26|4512.66|4513.26|4512.66|4513.26|4512.66|4513.26|4512.66|18
1648167920000|2022-03-25 00:25:20|4513.51|4512.91|4513.51|4512.91|4513.51|4512.91|4513.51|4512.91|18
1648167930000|2022-03-25 00:25:30|4513.63|4513.03|4513.76|4513.16|4513.76|4513.16|4513.51|4512.91|17
1648167940000|2022-03-25 00:25:40|||||||||2
1648167950000|2022-03-25 00:25:50|4513.63|4513.03|4513.51|4512.91|4513.76|4513.16|4513.51|4512.91|13
1648167960000|2022-03-25 00:26:00|||||||||38
1648167970000|2022-03-25 00:26:10|4513.76|4513.16|4513.51|4512.91|4513.76|4513.16|4513.51|4512.91|7
1648167980000|2022-03-25 00:26:20|4513.26|4512.66|4513.26|4512.66|4513.26|4512.66|4513.26|4512.66|9
1648167990000|2022-03-25 00:26:30|||||||||2
1648168000000|2022-03-25 00:26:40|||||||||8
1648168010000|2022-03-25 00:26:50|4513.01|4512.41|4512.88|4512.28|4513.01|4512.41|4512.76|4512.16|25
1648168020000|2022-03-25 00:27:00|4513.01|4512.41|4513.01|4512.41|4513.26|4512.66|4512.88|4512.28|27
1648168030000|2022-03-25 00:27:10|4512.88|4512.28|4512.88|4512.28|4513.26|4512.66|4512.88|4512.28|44
1648168040000|2022-03-25 00:27:20|4512.76|4512.16|4512.76|4512.16|4513.01|4512.41|4512.76|4512.16|28
1648168050000|2022-03-25 00:27:30|4512.51|4511.91|4512.51|4511.91|4512.51|4511.91|4512.26|4511.66|41
1648168060000|2022-03-25 00:27:40|4512.76|4512.16|4512.76|4512.16|4512.76|4512.16|4512.76|4512.16|24
1648168070000|2022-03-25 00:27:50|4513.01|4512.41|4512.51|4511.91|4513.01|4512.41|4512.51|4511.91|18
1648168080000|2022-03-25 00:28:00|4512.76|4512.16|4512.76|4512.16|4512.76|4512.16|4512.76|4512.16|6
1648168090000|2022-03-25 00:28:10|4512.51|4511.91|4512.51|4511.91|4512.51|4511.91|4512.51|4511.91|4
1648168100000|2022-03-25 00:28:20|4512.76|4512.16|4513.01|4512.41|4513.01|4512.41|4512.76|4512.16|8
1648168110000|2022-03-25 00:28:30|4513.26|4512.66|4513.01|4512.41|4513.26|4512.66|4512.88|4512.28|40
1648168120000|2022-03-25 00:28:40|||||||||19
1648168130000|2022-03-25 00:28:50|4513.13|4512.53|4513.26|4512.66|4513.26|4512.66|4513.13|4512.53|1
1648168140000|2022-03-25 00:29:00|4513.13|4512.53|4513.26|4512.66|4513.26|4512.66|4513.01|4512.41|15
1648168150000|2022-03-25 00:29:10|||||||||5
1648168160000|2022-03-25 00:29:20|4513.51|4512.91|4513.51|4512.91|4513.63|4513.03|4513.51|4512.91|12
1648168170000|2022-03-25 00:29:30|4513.63|4513.03|4513.51|4512.91|4513.63|4513.03|4513.51|4512.91|9
1648168180000|2022-03-25 00:29:40|4513.63|4513.03|4513.63|4513.03|4513.63|4513.03|4513.63|4513.03|21
1648168190000|2022-03-25 00:29:50|4513.51|4512.91|4513.63|4513.03|4513.76|4513.16|4513.51|4512.91|27
1648168200000|2022-03-25 00:30:00|4513.76|4513.16|4513.76|4513.16|4513.76|4513.16|4513.51|4512.91|29
1648168210000|2022-03-25 00:30:10|4514.01|4513.41|4514.26|4513.66|4514.26|4513.66|4514.01|4513.41|44
1648168220000|2022-03-25 00:30:20|4514.51|4513.91|4514.51|4513.91|4514.51|4513.91|4514.51|4513.91|14
1648168230000|2022-03-25 00:30:30|4514.76|4514.16|4514.88|4514.28|4514.88|4514.28|4514.76|4514.16|17
1648168240000|2022-03-25 00:30:40|4514.76|4514.16|4514.51|4513.91|4514.76|4514.16|4514.51|4513.91|21
1648168250000|2022-03-25 00:30:50|4514.63|4514.03|4514.76|4514.16|4514.76|4514.16|4514.51|4513.91|63
1648168260000|2022-03-25 00:31:00|4514.63|4514.03|4514.51|4513.91|4514.76|4514.16|4514.51|4513.91|18
1648168270000|2022-03-25 00:31:10|4514.38|4513.78|4514.26|4513.66|4514.38|4513.78|4514.26|4513.66|9
1648168280000|2022-03-25 00:31:20|4514.01|4513.41|4514.51|4513.91|4514.51|4513.91|4514.01|4513.41|20
1648168290000|2022-03-25 00:31:30|4514.63|4514.03|4515.01|4514.41|4515.01|4514.41|4514.63|4514.03|17
1648168300000|2022-03-25 00:31:40|4514.76|4514.16|4514.38|4513.78|4514.76|4514.16|4514.26|4513.66|15
1648168310000|2022-03-25 00:31:50|4514.26|4513.66|4514.51|4513.91|4514.51|4513.91|4514.26|4513.66|4
1648168320000|2022-03-25 00:32:00|4514.26|4513.66|4514.26|4513.66|4514.51|4513.91|4514.26|4513.66|16
1648168330000|2022-03-25 00:32:10|4514.38|4513.78|4514.26|4513.66|4514.38|4513.78|4514.26|4513.66|5
1648168340000|2022-03-25 00:32:20|4514.38|4513.78|4514.26|4513.66|4514.38|4513.78|4514.26|4513.66|1
1648168350000|2022-03-25 00:32:30|4514.01|4513.41|4514.26|4513.66|4514.26|4513.66|4514.01|4513.41|9
1648168360000|2022-03-25 00:32:40|4514.13|4513.53|4514.26|4513.66|4514.26|4513.66|4514.13|4513.53|14
1648168370000|2022-03-25 00:32:50|4514.01|4513.41|4514.01|4513.41|4514.01|4513.41|4514.01|4513.41|19
1648168380000|2022-03-25 00:33:00|4514.26|4513.66|4514.26|4513.66|4514.26|4513.66|4513.76|4513.16|28
1648168390000|2022-03-25 00:33:10|||||||||1
1648168400000|2022-03-25 00:33:20|4514.51|4513.91|4514.51|4513.91|4514.51|4513.91|4514.51|4513.91|7
1648168410000|2022-03-25 00:33:30|4514.26|4513.66|4514.26|4513.66|4514.26|4513.66|4514.26|4513.66|20
1648168420000|2022-03-25 00:33:40|4514.38|4513.78|4514.63|4514.03|4514.76|4514.16|4514.38|4513.78|29
1648168430000|2022-03-25 00:33:50|4514.51|4513.91|4514.76|4514.16|4514.88|4514.28|4514.51|4513.91|11
1648168440000|2022-03-25 00:34:00|4514.88|4514.28|4514.76|4514.16|4515.01|4514.41|4514.76|4514.16|12
1648168450000|2022-03-25 00:34:10|4514.51|4513.91|4514.51|4513.91|4514.51|4513.91|4514.51|4513.91|14
1648168460000|2022-03-25 00:34:20|4514.63|4514.03|4514.51|4513.91|4514.76|4514.16|4514.51|4513.91|16
1648168470000|2022-03-25 00:34:30|4514.38|4513.78|4514.26|4513.66|4514.51|4513.91|4514.26|4513.66|13
1648168480000|2022-03-25 00:34:40|4514.38|4513.78|4514.26|4513.66|4514.38|4513.78|4514.26|4513.66|11
1648168490000|2022-03-25 00:34:50|4514.13|4513.53|4514.26|4513.66|4514.26|4513.66|4514.13|4513.53|5
1648168500000|2022-03-25 00:35:00|4514.38|4513.78|4514.38|4513.78|4514.38|4513.78|4514.26|4513.66|24
1648168510000|2022-03-25 00:35:10|4514.51|4513.91|4514.26|4513.66|4514.51|4513.91|4514.26|4513.66|6
1648168520000|2022-03-25 00:35:20|||||||||1
1648168530000|2022-03-25 00:35:30|4514.01|4513.41|4514.01|4513.41|4514.01|4513.41|4514.01|4513.41|12
1648168540000|2022-03-25 00:35:40|4513.76|4513.16|4513.76|4513.16|4514.01|4513.41|4513.76|4513.16|13
1648168550000|2022-03-25 00:35:50|4513.88|4513.28|4514.01|4513.41|4514.01|4513.41|4513.88|4513.28|5
1648168560000|2022-03-25 00:36:00|4513.88|4513.28|4513.76|4513.16|4513.88|4513.28|4513.76|4513.16|8
1648168570000|2022-03-25 00:36:10|4513.63|4513.03|4513.76|4513.16|4513.76|4513.16|4513.51|4512.91|11
1648168580000|2022-03-25 00:36:20|4514.01|4513.41|4514.01|4513.41|4514.01|4513.41|4514.01|4513.41|13
1648168590000|2022-03-25 00:36:30|4514.13|4513.53|4514.26|4513.66|4514.26|4513.66|4514.13|4513.53|1
1648168600000|2022-03-25 00:36:40|4514.38|4513.78|4514.51|4513.91|4514.51|4513.91|4514.38|4513.78|31
1648168610000|2022-03-25 00:36:50|4514.63|4514.03|4514.51|4513.91|4514.63|4514.03|4514.51|4513.91|0
1648168620000|2022-03-25 00:37:00|4514.38|4513.78|4514.26|4513.66|4514.38|4513.78|4514.26|4513.66|7
1648168630000|2022-03-25 00:37:10|4514.38|4513.78|4514.51|4513.91|4514.76|4514.16|4514.38|4513.78|11
1648168640000|2022-03-25 00:37:20|4514.26|4513.66|4514.01|4513.41|4514.38|4513.78|4514.01|4513.41|10
1648168650000|2022-03-25 00:37:30|4514.13|4513.53|4514.26|4513.66|4514.51|4513.91|4514.13|4513.53|3
1648168660000|2022-03-25 00:37:40|4514.38|4513.78|4514.76|4514.16|4514.76|4514.16|4514.38|4513.78|12
1648168670000|2022-03-25 00:37:50|4514.51|4513.91|4514.51|4513.91|4514.63|4514.03|4514.51|4513.91|12
1648168680000|2022-03-25 00:38:00|4514.63|4514.03|4515.01|4514.41|4515.01|4514.41|4514.63|4514.03|35
1648168690000|2022-03-25 00:38:10|4515.26|4514.66|4515.13|4514.53|4515.26|4514.66|4515.01|4514.41|9
1648168700000|2022-03-25 00:38:20|4515.01|4514.41|4515.26|4514.66|4515.26|4514.66|4515.01|4514.41|4
1648168710000|2022-03-25 00:38:30|4515.38|4514.78|4515.51|4514.91|4515.51|4514.91|4515.26|4514.66|51
1648168720000|2022-03-25 00:38:40|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|17
1648168730000|2022-03-25 00:38:50|4515.38|4514.78|4515.01|4514.41|4515.38|4514.78|4515.01|4514.41|22
1648168740000|2022-03-25 00:39:00|4515.13|4514.53|4515.01|4514.41|4515.26|4514.66|4514.88|4514.28|15
1648168750000|2022-03-25 00:39:10|||||||||9
1648168770000|2022-03-25 00:39:30|||||||||5
1648168780000|2022-03-25 00:39:40|||||||||3
1648168790000|2022-03-25 00:39:50|||||||||1
1648168800000|2022-03-25 00:40:00|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|13
1648168810000|2022-03-25 00:40:10|||||||||9
1648168820000|2022-03-25 00:40:20|4515.13|4514.53|4515.76|4515.16|4515.76|4515.16|4515.13|4514.53|19
1648168830000|2022-03-25 00:40:30|4516.01|4515.41|4515.76|4515.16|4516.01|4515.41|4515.76|4515.16|26
1648168840000|2022-03-25 00:40:40|4515.51|4514.91|4515.38|4514.78|4515.51|4514.91|4515.38|4514.78|29
1648168850000|2022-03-25 00:40:50|4515.51|4514.91|4515.26|4514.66|4515.51|4514.91|4515.26|4514.66|11
1648168860000|2022-03-25 00:41:00|||||||||3
1648168870000|2022-03-25 00:41:10|||||||||2
1648168880000|2022-03-25 00:41:20|4515.13|4514.53|4515.01|4514.41|4515.13|4514.53|4515.01|4514.41|23
1648168890000|2022-03-25 00:41:30|||||||||4
1648168900000|2022-03-25 00:41:40|||||||||3
1648168910000|2022-03-25 00:41:50|||||||||11
1648168920000|2022-03-25 00:42:00|4515.26|4514.66|4515.26|4514.66|4515.51|4514.91|4515.26|4514.66|14
1648168930000|2022-03-25 00:42:10|4515.01|4514.41|4515.38|4514.78|4515.38|4514.78|4515.01|4514.41|7
1648168940000|2022-03-25 00:42:20|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|1
1648168950000|2022-03-25 00:42:30|||||||||2
1648168960000|2022-03-25 00:42:40|||||||||9
1648168970000|2022-03-25 00:42:50|4515.01|4514.41|4515.01|4514.41|4515.13|4514.53|4515.01|4514.41|11
1648168990000|2022-03-25 00:43:10|||||||||5
1648169000000|2022-03-25 00:43:20|4515.26|4514.66|4515.01|4514.41|4515.26|4514.66|4515.01|4514.41|15
1648169010000|2022-03-25 00:43:30|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|6
1648169020000|2022-03-25 00:43:40|||||||||17
1648169030000|2022-03-25 00:43:50|4515.38|4514.78|4515.51|4514.91|4515.51|4514.91|4515.38|4514.78|7
1648169040000|2022-03-25 00:44:00|4515.26|4514.66|4515.26|4514.66|4515.38|4514.78|4515.26|4514.66|4
1648169050000|2022-03-25 00:44:10|4515.13|4514.53|4515.01|4514.41|4515.13|4514.53|4515.01|4514.41|11
1648169060000|2022-03-25 00:44:20|||||||||17
1648169070000|2022-03-25 00:44:30|4514.88|4514.28|4515.01|4514.41|4515.01|4514.41|4514.88|4514.28|10
1648169090000|2022-03-25 00:44:50|||||||||3
1648169100000|2022-03-25 00:45:00|4515.26|4514.66|4515.01|4514.41|4515.26|4514.66|4515.01|4514.41|42
1648169110000|2022-03-25 00:45:10|4514.76|4514.16|4514.76|4514.16|4514.76|4514.16|4514.76|4514.16|9
1648169120000|2022-03-25 00:45:20|4515.01|4514.41|4515.01|4514.41|4515.01|4514.41|4515.01|4514.41|7
1648169130000|2022-03-25 00:45:30|4515.51|4514.91|4515.01|4514.41|4515.51|4514.91|4515.01|4514.41|39
1648169140000|2022-03-25 00:45:40|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|5
1648169150000|2022-03-25 00:45:50|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|1
1648169160000|2022-03-25 00:46:00|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|6
1648169170000|2022-03-25 00:46:10|4515.38|4514.78|4515.51|4514.91|4515.51|4514.91|4515.38|4514.78|9
1648169180000|2022-03-25 00:46:20|4515.38|4514.78|4515.26|4514.66|4515.38|4514.78|4515.26|4514.66|6
1648169190000|2022-03-25 00:46:30|4515.38|4514.78|4515.51|4514.91|4515.51|4514.91|4515.26|4514.66|2
1648169200000|2022-03-25 00:46:40|4515.38|4514.78|4515.51|4514.91|4515.51|4514.91|4515.26|4514.66|12
1648169210000|2022-03-25 00:46:50|||||||||2
1648169220000|2022-03-25 00:47:00|4515.38|4514.78|4515.51|4514.91|4515.51|4514.91|4515.26|4514.66|17
1648169230000|2022-03-25 00:47:10|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|8
1648169240000|2022-03-25 00:47:20|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|10
1648169250000|2022-03-25 00:47:30|||||||||4
1648169260000|2022-03-25 00:47:40|4515.63|4515.03|4515.63|4515.03|4515.63|4515.03|4515.51|4514.91|7
1648169270000|2022-03-25 00:47:50|4515.76|4515.16|4515.76|4515.16|4515.76|4515.16|4515.76|4515.16|1
1648169280000|2022-03-25 00:48:00|4515.63|4515.03|4515.51|4514.91|4515.63|4515.03|4515.51|4514.91|15
1648169290000|2022-03-25 00:48:10|||||||||3
1648169300000|2022-03-25 00:48:20|||||||||1
1648169310000|2022-03-25 00:48:30|4515.26|4514.66|4515.51|4514.91|4515.51|4514.91|4515.26|4514.66|12
1648169320000|2022-03-25 00:48:40|||||||||4
1648169330000|2022-03-25 00:48:50|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|6
1648169340000|2022-03-25 00:49:00|4515.38|4514.78|4515.76|4515.16|4515.76|4515.16|4515.38|4514.78|27
1648169350000|2022-03-25 00:49:10|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|8
1648169360000|2022-03-25 00:49:20|4515.63|4515.03|4515.38|4514.78|4515.63|4515.03|4515.26|4514.66|4
1648169370000|2022-03-25 00:49:30|4515.51|4514.91|4515.51|4514.91|4515.63|4515.03|4515.38|4514.78|6
1648169380000|2022-03-25 00:49:40|4515.26|4514.66|4515.26|4514.66|4515.38|4514.78|4515.26|4514.66|6
1648169400000|2022-03-25 00:50:00|4515.51|4514.91|4515.26|4514.66|4515.51|4514.91|4515.26|4514.66|4
1648169410000|2022-03-25 00:50:10|4515.13|4514.53|4515.26|4514.66|4515.26|4514.66|4515.13|4514.53|8
1648169420000|2022-03-25 00:50:20|4514.76|4514.16|4515.01|4514.41|4515.01|4514.41|4514.76|4514.16|33
1648169430000|2022-03-25 00:50:30|4514.76|4514.16|4514.76|4514.16|4514.76|4514.16|4514.76|4514.16|11
1648169440000|2022-03-25 00:50:40|4514.88|4514.28|4515.01|4514.41|4515.01|4514.41|4514.76|4514.16|9
1648169450000|2022-03-25 00:50:50|4514.88|4514.28|4514.76|4514.16|4514.88|4514.28|4514.63|4514.03|10
1648169460000|2022-03-25 00:51:00|||||||||10
1648169470000|2022-03-25 00:51:10|4514.63|4514.03|4514.76|4514.16|4514.76|4514.16|4514.63|4514.03|6
1648169480000|2022-03-25 00:51:20|4514.51|4513.91|4514.26|4513.66|4514.51|4513.91|4514.26|4513.66|52
1648169490000|2022-03-25 00:51:30|||||||||3
1648169500000|2022-03-25 00:51:40|4514.13|4513.53|4514.01|4513.41|4514.13|4513.53|4514.01|4513.41|16
1648169510000|2022-03-25 00:51:50|4514.26|4513.66|4514.26|4513.66|4514.26|4513.66|4514.26|4513.66|9
1648169520000|2022-03-25 00:52:00|||||||||5
1648169530000|2022-03-25 00:52:10|||||||||6
1648169540000|2022-03-25 00:52:20|||||||||2
1648169550000|2022-03-25 00:52:30|4514.13|4513.53|4514.26|4513.66|4514.26|4513.66|4514.13|4513.53|2
1648169560000|2022-03-25 00:52:40|||||||||1
1648169570000|2022-03-25 00:52:50|||||||||1
1648169580000|2022-03-25 00:53:00|4514.51|4513.91|4514.51|4513.91|4514.51|4513.91|4514.51|4513.91|13
1648169590000|2022-03-25 00:53:10|4514.26|4513.66|4514.26|4513.66|4514.26|4513.66|4514.26|4513.66|10
1648169610000|2022-03-25 00:53:30|||||||||3
1648169620000|2022-03-25 00:53:40|||||||||6
1648169630000|2022-03-25 00:53:50|4514.01|4513.41|4514.26|4513.66|4514.26|4513.66|4514.01|4513.41|13
1648169640000|2022-03-25 00:54:00|4514.13|4513.53|4514.26|4513.66|4514.26|4513.66|4514.13|4513.53|6
1648169650000|2022-03-25 00:54:10|4514.01|4513.41|4513.76|4513.16|4514.01|4513.41|4513.76|4513.16|16
1648169660000|2022-03-25 00:54:20|||||||||13
1648169670000|2022-03-25 00:54:30|4513.51|4512.91|4513.51|4512.91|4513.51|4512.91|4513.26|4512.66|52
1648169680000|2022-03-25 00:54:40|4513.76|4513.16|4513.76|4513.16|4514.01|4513.41|4513.76|4513.16|41
1648169690000|2022-03-25 00:54:50|4513.88|4513.28|4514.26|4513.66|4514.26|4513.66|4513.88|4513.28|12
1648169700000|2022-03-25 00:55:00|4514.01|4513.41|4514.01|4513.41|4514.01|4513.41|4514.01|4513.41|11
1648169710000|2022-03-25 00:55:10|4513.88|4513.28|4514.26|4513.66|4514.26|4513.66|4513.88|4513.28|10
1648169720000|2022-03-25 00:55:20|4514.51|4513.91|4514.76|4514.16|4514.76|4514.16|4514.51|4513.91|12
1648169730000|2022-03-25 00:55:30|4515.01|4514.41|4515.01|4514.41|4515.26|4514.66|4514.88|4514.28|17
1648169740000|2022-03-25 00:55:40|4514.88|4514.28|4515.01|4514.41|4515.01|4514.41|4514.88|4514.28|8
1648169750000|2022-03-25 00:55:50|4514.76|4514.16|4514.76|4514.16|4514.76|4514.16|4514.76|4514.16|8
1648169760000|2022-03-25 00:56:00|4514.51|4513.91|4514.01|4513.41|4514.51|4513.91|4513.76|4513.16|66
1648169770000|2022-03-25 00:56:10|4514.26|4513.66|4514.01|4513.41|4514.26|4513.66|4514.01|4513.41|10
1648169780000|2022-03-25 00:56:20|4513.76|4513.16|4514.01|4513.41|4514.01|4513.41|4513.76|4513.16|16
1648169790000|2022-03-25 00:56:30|4514.26|4513.66|4514.26|4513.66|4514.26|4513.66|4514.13|4513.53|6
1648169800000|2022-03-25 00:56:40|4514.13|4513.53|4514.13|4513.53|4514.13|4513.53|4514.01|4513.41|18
1648169810000|2022-03-25 00:56:50|4514.26|4513.66|4514.26|4513.66|4514.26|4513.66|4514.13|4513.53|2
1648169820000|2022-03-25 00:57:00|4514.13|4513.53|4514.76|4514.16|4514.76|4514.16|4514.01|4513.41|12
1648169830000|2022-03-25 00:57:10|4514.51|4513.91|4514.51|4513.91|4514.51|4513.91|4514.51|4513.91|8
1648169840000|2022-03-25 00:57:20|4514.38|4513.78|4514.26|4513.66|4514.38|4513.78|4514.26|4513.66|16
1648169850000|2022-03-25 00:57:30|4514.01|4513.41|4514.26|4513.66|4514.26|4513.66|4514.01|4513.41|6
1648169860000|2022-03-25 00:57:40|4514.01|4513.41|4514.01|4513.41|4514.01|4513.41|4514.01|4513.41|7
1648169870000|2022-03-25 00:57:50|4514.26|4513.66|4514.51|4513.91|4514.51|4513.91|4514.26|4513.66|17
1648169880000|2022-03-25 00:58:00|4514.26|4513.66|4513.76|4513.16|4514.26|4513.66|4513.76|4513.16|52
1648169890000|2022-03-25 00:58:10|4513.88|4513.28|4513.76|4513.16|4514.01|4513.41|4513.76|4513.16|10
1648169900000|2022-03-25 00:58:20|4513.88|4513.28|4514.01|4513.41|4514.01|4513.41|4513.88|4513.28|10
1648169910000|2022-03-25 00:58:30|4514.26|4513.66|4514.26|4513.66|4514.26|4513.66|4514.26|4513.66|9
1648169920000|2022-03-25 00:58:40|4514.51|4513.91|4514.38|4513.78|4514.51|4513.91|4514.26|4513.66|20
1648169930000|2022-03-25 00:58:50|4514.51|4513.91|4514.51|4513.91|4514.51|4513.91|4514.51|4513.91|0
1648169940000|2022-03-25 00:59:00|4514.26|4513.66|4514.51|4513.91|4514.51|4513.91|4514.13|4513.53|16
1648169950000|2022-03-25 00:59:10|4514.38|4513.78|4514.26|4513.66|4514.38|4513.78|4514.26|4513.66|9
1648169960000|2022-03-25 00:59:20|4514.13|4513.53|4514.01|4513.41|4514.26|4513.66|4514.01|4513.41|14
1648169970000|2022-03-25 00:59:30|||||||||12
1648169980000|2022-03-25 00:59:40|||||||||4
1648169990000|2022-03-25 00:59:50|4513.88|4513.28|4513.76|4513.16|4513.88|4513.28|4513.76|4513.16|18
1648170000000|2022-03-25 01:00:00|4513.51|4512.91|4513.51|4512.91|4513.76|4513.16|4513.51|4512.91|39
1648170010000|2022-03-25 01:00:10|4513.76|4513.16|4513.76|4513.16|4514.01|4513.41|4513.76|4513.16|9
1648170020000|2022-03-25 01:00:20|||||||||29
1648170030000|2022-03-25 01:00:30|4513.51|4512.91|4513.01|4512.41|4513.51|4512.91|4513.01|4512.41|53
1648170040000|2022-03-25 01:00:40|4512.76|4512.16|4513.01|4512.41|4513.01|4512.41|4512.76|4512.16|54
1648170050000|2022-03-25 01:00:50|4513.26|4512.66|4513.26|4512.66|4513.26|4512.66|4513.01|4512.41|16
1648170060000|2022-03-25 01:01:00|4513.51|4512.91|4513.01|4512.41|4513.51|4512.91|4513.01|4512.41|24
1648170070000|2022-03-25 01:01:10|||||||||6
1648170080000|2022-03-25 01:01:20|4513.26|4512.66|4513.13|4512.53|4513.26|4512.66|4513.13|4512.53|15
1648170090000|2022-03-25 01:01:30|4513.26|4512.66|4513.01|4512.41|4513.26|4512.66|4513.01|4512.41|27
1648170100000|2022-03-25 01:01:40|4513.26|4512.66|4513.51|4512.91|4513.51|4512.91|4513.26|4512.66|21
1648170110000|2022-03-25 01:01:50|4513.76|4513.16|4513.63|4513.03|4513.76|4513.16|4513.51|4512.91|42
1648170120000|2022-03-25 01:02:00|4513.51|4512.91|4513.76|4513.16|4513.76|4513.16|4513.51|4512.91|18
1648170130000|2022-03-25 01:02:10|4513.51|4512.91|4513.51|4512.91|4513.51|4512.91|4513.51|4512.91|19
1648170140000|2022-03-25 01:02:20|4513.76|4513.16|4513.88|4513.28|4514.01|4513.41|4513.51|4512.91|24
1648170150000|2022-03-25 01:02:30|4513.76|4513.16|4514.01|4513.41|4514.51|4513.91|4513.76|4513.16|74
1648170160000|2022-03-25 01:02:40|4513.88|4513.28|4513.76|4513.16|4514.01|4513.41|4513.76|4513.16|15
1648170170000|2022-03-25 01:02:50|4513.88|4513.28|4514.01|4513.41|4514.01|4513.41|4513.88|4513.28|6
1648170180000|2022-03-25 01:03:00|4514.26|4513.66|4514.26|4513.66|4514.26|4513.66|4514.26|4513.66|10
1648170190000|2022-03-25 01:03:10|4514.38|4513.78|4514.26|4513.66|4514.38|4513.78|4514.26|4513.66|29
1648170200000|2022-03-25 01:03:20|4514.13|4513.53|4514.26|4513.66|4514.26|4513.66|4514.13|4513.53|9
1648170210000|2022-03-25 01:03:30|4514.38|4513.78|4514.76|4514.16|4514.76|4514.16|4514.26|4513.66|25
1648170220000|2022-03-25 01:03:40|4514.51|4513.91|4514.76|4514.16|4514.76|4514.16|4514.51|4513.91|17
1648170230000|2022-03-25 01:03:50|4514.63|4514.03|4514.76|4514.16|4515.01|4514.41|4514.63|4514.03|13
1648170240000|2022-03-25 01:04:00|4514.63|4514.03|4515.01|4514.41|4515.01|4514.41|4514.51|4513.91|19
1648170250000|2022-03-25 01:04:10|4515.13|4514.53|4515.01|4514.41|4515.26|4514.66|4515.01|4514.41|21
1648170260000|2022-03-25 01:04:20|4514.88|4514.28|4514.76|4514.16|4514.88|4514.28|4514.76|4514.16|9
1648170270000|2022-03-25 01:04:30|4514.51|4513.91|4514.26|4513.66|4514.51|4513.91|4514.26|4513.66|30
1648170280000|2022-03-25 01:04:40|4514.01|4513.41|4514.01|4513.41|4514.01|4513.41|4514.01|4513.41|11
1648170290000|2022-03-25 01:04:50|4514.13|4513.53|4514.51|4513.91|4514.51|4513.91|4514.01|4513.41|34
1648170300000|2022-03-25 01:05:00|4514.63|4514.03|4514.76|4514.16|4514.76|4514.16|4514.51|4513.91|27
1648170310000|2022-03-25 01:05:10|||||||||10
1648170320000|2022-03-25 01:05:20|4514.88|4514.28|4515.01|4514.41|4515.01|4514.41|4514.76|4514.16|8
1648170330000|2022-03-25 01:05:30|4514.88|4514.28|4515.01|4514.41|4515.01|4514.41|4514.88|4514.28|10
1648170340000|2022-03-25 01:05:40|4514.76|4514.16|4514.88|4514.28|4514.88|4514.28|4514.76|4514.16|21
1648170350000|2022-03-25 01:05:50|4515.01|4514.41|4515.26|4514.66|4515.26|4514.66|4514.88|4514.28|15
1648170360000|2022-03-25 01:06:00|4515.01|4514.41|4515.26|4514.66|4515.26|4514.66|4515.01|4514.41|40
1648170370000|2022-03-25 01:06:10|||||||||8
1648170380000|2022-03-25 01:06:20|||||||||7
1648170390000|2022-03-25 01:06:30|4515.51|4514.91|4515.01|4514.41|4515.51|4514.91|4515.01|4514.41|26
1648170400000|2022-03-25 01:06:40|4514.88|4514.28|4514.76|4514.16|4515.01|4514.41|4514.76|4514.16|12
1648170410000|2022-03-25 01:06:50|4514.51|4513.91|4514.51|4513.91|4514.51|4513.91|4514.51|4513.91|18
1648170420000|2022-03-25 01:07:00|4514.76|4514.16|4514.76|4514.16|4514.76|4514.16|4514.76|4514.16|10
1648170430000|2022-03-25 01:07:10|4514.88|4514.28|4515.01|4514.41|4515.01|4514.41|4514.76|4514.16|1
1648170440000|2022-03-25 01:07:20|||||||||1
1648170450000|2022-03-25 01:07:30|4515.26|4514.66|4514.76|4514.16|4515.26|4514.66|4514.76|4514.16|25
1648170470000|2022-03-25 01:07:50|4514.88|4514.28|4515.01|4514.41|4515.01|4514.41|4514.88|4514.28|3
1648170490000|2022-03-25 01:08:10|||||||||11
1648170500000|2022-03-25 01:08:20|4514.76|4514.16|4515.01|4514.41|4515.01|4514.41|4514.76|4514.16|10
1648170510000|2022-03-25 01:08:30|4514.88|4514.28|4515.01|4514.41|4515.01|4514.41|4514.88|4514.28|4
1648170520000|2022-03-25 01:08:40|||||||||1
1648170530000|2022-03-25 01:08:50|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|9
1648170540000|2022-03-25 01:09:00|4515.51|4514.91|4515.76|4515.16|4515.76|4515.16|4515.51|4514.91|21
1648170550000|2022-03-25 01:09:10|4515.88|4515.28|4516.26|4515.66|4516.26|4515.66|4515.88|4515.28|92
1648170560000|2022-03-25 01:09:20|4516.01|4515.41|4516.01|4515.41|4516.01|4515.41|4515.76|4515.16|27
1648170570000|2022-03-25 01:09:30|||||||||5
1648170580000|2022-03-25 01:09:40|4515.88|4515.28|4516.26|4515.66|4516.26|4515.66|4515.76|4515.16|24
1648170590000|2022-03-25 01:09:50|||||||||27
1648170600000|2022-03-25 01:10:00|4516.01|4515.41|4516.51|4515.91|4516.51|4515.91|4516.01|4515.41|45
1648170610000|2022-03-25 01:10:10|4516.26|4515.66|4516.26|4515.66|4516.26|4515.66|4516.26|4515.66|24
1648170620000|2022-03-25 01:10:20|4516.13|4515.53|4516.26|4515.66|4516.26|4515.66|4516.01|4515.41|10
1648170630000|2022-03-25 01:10:30|4516.38|4515.78|4516.51|4515.91|4516.51|4515.91|4516.26|4515.66|16
1648170640000|2022-03-25 01:10:40|4516.38|4515.78|4516.51|4515.91|4516.51|4515.91|4516.26|4515.66|19
1648170650000|2022-03-25 01:10:50|4516.38|4515.78|4516.51|4515.91|4516.51|4515.91|4516.26|4515.66|16
1648170660000|2022-03-25 01:11:00|4516.76|4516.16|4516.76|4516.16|4517.01|4516.41|4516.76|4516.16|61
1648170670000|2022-03-25 01:11:10|4516.51|4515.91|4516.26|4515.66|4516.51|4515.91|4516.26|4515.66|22
1648170680000|2022-03-25 01:11:20|4516.01|4515.41|4516.26|4515.66|4516.26|4515.66|4516.01|4515.41|43
1648170690000|2022-03-25 01:11:30|4516.13|4515.53|4516.26|4515.66|4516.26|4515.66|4516.13|4515.53|9
1648170700000|2022-03-25 01:11:40|4516.13|4515.53|4516.26|4515.66|4516.51|4515.91|4516.13|4515.53|45
1648170710000|2022-03-25 01:11:50|4516.13|4515.53|4516.01|4515.41|4516.13|4515.53|4516.01|4515.41|11
1648170720000|2022-03-25 01:12:00|||||||||3
1648170730000|2022-03-25 01:12:10|||||||||27
1648170740000|2022-03-25 01:12:20|4515.76|4515.16|4515.76|4515.16|4515.88|4515.28|4515.76|4515.16|14
1648170750000|2022-03-25 01:12:30|||||||||6
1648170760000|2022-03-25 01:12:40|||||||||2
1648170770000|2022-03-25 01:12:50|4516.01|4515.41|4516.01|4515.41|4516.01|4515.41|4516.01|4515.41|15
1648170780000|2022-03-25 01:13:00|4515.76|4515.16|4515.76|4515.16|4515.76|4515.16|4515.76|4515.16|15
1648170790000|2022-03-25 01:13:10|4515.88|4515.28|4516.01|4515.41|4516.13|4515.53|4515.88|4515.28|28
1648170800000|2022-03-25 01:13:20|4515.88|4515.28|4516.51|4515.91|4516.51|4515.91|4515.88|4515.28|168
1648170810000|2022-03-25 01:13:30|4516.26|4515.66|4516.26|4515.66|4516.26|4515.66|4516.26|4515.66|7
1648170820000|2022-03-25 01:13:40|4516.01|4515.41|4515.76|4515.16|4516.01|4515.41|4515.76|4515.16|29
1648170830000|2022-03-25 01:13:50|||||||||5
1648170840000|2022-03-25 01:14:00|||||||||4
1648170850000|2022-03-25 01:14:10|4515.88|4515.28|4516.01|4515.41|4516.01|4515.41|4515.88|4515.28|5
1648170860000|2022-03-25 01:14:20|4516.13|4515.53|4516.26|4515.66|4516.26|4515.66|4516.01|4515.41|4
1648170870000|2022-03-25 01:14:30|4516.51|4515.91|4516.26|4515.66|4516.51|4515.91|4516.01|4515.41|9
1648170880000|2022-03-25 01:14:40|||||||||11
1648170890000|2022-03-25 01:14:50|4516.13|4515.53|4516.38|4515.78|4516.38|4515.78|4516.01|4515.41|19
1648170900000|2022-03-25 01:15:00|4516.51|4515.91|4516.01|4515.41|4516.51|4515.91|4516.01|4515.41|20
1648170910000|2022-03-25 01:15:10|4516.26|4515.66|4516.51|4515.91|4516.51|4515.91|4516.26|4515.66|10
1648170920000|2022-03-25 01:15:20|4516.26|4515.66|4516.26|4515.66|4516.26|4515.66|4516.01|4515.41|18
1648170930000|2022-03-25 01:15:30|4516.13|4515.53|4515.76|4515.16|4516.13|4515.53|4515.26|4514.66|44
1648170940000|2022-03-25 01:15:40|4516.01|4515.41|4515.76|4515.16|4516.01|4515.41|4515.76|4515.16|9
1648170950000|2022-03-25 01:15:50|4515.88|4515.28|4515.76|4515.16|4516.01|4515.41|4515.76|4515.16|1
1648170960000|2022-03-25 01:16:00|4516.01|4515.41|4516.26|4515.66|4516.26|4515.66|4516.01|4515.41|24
1648170970000|2022-03-25 01:16:10|4516.38|4515.78|4516.26|4515.66|4516.38|4515.78|4516.26|4515.66|11
1648170980000|2022-03-25 01:16:20|4516.51|4515.91|4516.51|4515.91|4516.51|4515.91|4516.38|4515.78|18
1648170990000|2022-03-25 01:16:30|4516.38|4515.78|4516.26|4515.66|4516.51|4515.91|4516.13|4515.53|9
1648171000000|2022-03-25 01:16:40|4516.13|4515.53|4516.01|4515.41|4516.26|4515.66|4516.01|4515.41|16
1648171010000|2022-03-25 01:16:50|4516.26|4515.66|4516.01|4515.41|4516.26|4515.66|4516.01|4515.41|4
1648171020000|2022-03-25 01:17:00|4515.88|4515.28|4515.76|4515.16|4516.01|4515.41|4515.63|4515.03|14
1648171030000|2022-03-25 01:17:10|4515.88|4515.28|4515.76|4515.16|4515.88|4515.28|4515.76|4515.16|8
1648171040000|2022-03-25 01:17:20|4515.51|4514.91|4515.51|4514.91|4515.76|4515.16|4515.51|4514.91|9
1648171050000|2022-03-25 01:17:30|4515.76|4515.16|4515.76|4515.16|4515.76|4515.16|4515.63|4515.03|5
1648171060000|2022-03-25 01:17:40|||||||||3
1648171070000|2022-03-25 01:17:50|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|3
1648171080000|2022-03-25 01:18:00|4515.38|4514.78|4515.26|4514.66|4515.63|4515.03|4515.26|4514.66|17
1648171090000|2022-03-25 01:18:10|4515.51|4514.91|4515.26|4514.66|4515.51|4514.91|4515.26|4514.66|3
1648171100000|2022-03-25 01:18:20|4515.38|4514.78|4515.26|4514.66|4515.51|4514.91|4515.01|4514.41|30
1648171110000|2022-03-25 01:18:30|4515.01|4514.41|4515.13|4514.53|4515.26|4514.66|4515.01|4514.41|24
1648171120000|2022-03-25 01:18:40|4515.26|4514.66|4515.38|4514.78|4515.38|4514.78|4515.01|4514.41|34
1648171130000|2022-03-25 01:18:50|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|1
1648171140000|2022-03-25 01:19:00|4515.63|4515.03|4515.51|4514.91|4515.63|4515.03|4515.51|4514.91|15
1648171150000|2022-03-25 01:19:10|4515.26|4514.66|4515.63|4515.03|4515.63|4515.03|4515.26|4514.66|8
1648171160000|2022-03-25 01:19:20|4515.51|4514.91|4515.76|4515.16|4515.76|4515.16|4515.51|4514.91|10
1648171170000|2022-03-25 01:19:30|||||||||13
1648171180000|2022-03-25 01:19:40|||||||||3
1648171190000|2022-03-25 01:19:50|||||||||6
1648171200000|2022-03-25 01:20:00|4516.01|4515.41|4515.76|4515.16|4516.01|4515.41|4515.76|4515.16|4
1648171210000|2022-03-25 01:20:10|4515.51|4514.91|4515.76|4515.16|4515.76|4515.16|4515.51|4514.91|7
1648171220000|2022-03-25 01:20:20|4515.63|4515.03|4515.51|4514.91|4515.63|4515.03|4515.51|4514.91|6
1648171230000|2022-03-25 01:20:30|||||||||1
1648171240000|2022-03-25 01:20:40|4515.63|4515.03|4515.26|4514.66|4515.76|4515.16|4515.26|4514.66|20
1648171250000|2022-03-25 01:20:50|4515.38|4514.78|4515.38|4514.78|4515.38|4514.78|4515.26|4514.66|3
1648171260000|2022-03-25 01:21:00|4515.26|4514.66|4515.01|4514.41|4515.38|4514.78|4515.01|4514.41|5
1648171270000|2022-03-25 01:21:10|4515.13|4514.53|4514.76|4514.16|4515.13|4514.53|4514.76|4514.16|12
1648171280000|2022-03-25 01:21:20|4514.63|4514.03|4514.51|4513.91|4514.63|4514.03|4514.51|4513.91|22
1648171290000|2022-03-25 01:21:30|4514.38|4513.78|4514.26|4513.66|4514.51|4513.91|4514.26|4513.66|19
1648171300000|2022-03-25 01:21:40|4514.38|4513.78|4514.51|4513.91|4514.51|4513.91|4514.26|4513.66|16
1648171310000|2022-03-25 01:21:50|4514.26|4513.66|4514.13|4513.53|4514.51|4513.91|4514.13|4513.53|28
1648171320000|2022-03-25 01:22:00|4514.01|4513.41|4514.26|4513.66|4514.26|4513.66|4514.01|4513.41|17
1648171330000|2022-03-25 01:22:10|4514.51|4513.91|4514.76|4514.16|4514.76|4514.16|4514.26|4513.66|57
1648171340000|2022-03-25 01:22:20|4514.51|4513.91|4514.51|4513.91|4514.63|4514.03|4514.51|4513.91|8
1648171350000|2022-03-25 01:22:30|4514.38|4513.78|4513.76|4513.16|4514.38|4513.78|4513.76|4513.16|42
1648171360000|2022-03-25 01:22:40|4513.88|4513.28|4514.01|4513.41|4514.01|4513.41|4513.88|4513.28|11
1648171370000|2022-03-25 01:22:50|4513.88|4513.28|4513.76|4513.16|4513.88|4513.28|4513.76|4513.16|24
1648171380000|2022-03-25 01:23:00|4514.01|4513.41|4514.01|4513.41|4514.01|4513.41|4514.01|4513.41|15
1648171390000|2022-03-25 01:23:10|4513.88|4513.28|4513.26|4512.66|4513.88|4513.28|4513.26|4512.66|25
1648171400000|2022-03-25 01:23:20|4513.38|4512.78|4513.51|4512.91|4513.51|4512.91|4513.26|4512.66|39
1648171410000|2022-03-25 01:23:30|4513.76|4513.16|4514.01|4513.41|4514.13|4513.53|4513.76|4513.16|20
1648171420000|2022-03-25 01:23:40|||||||||10
1648171430000|2022-03-25 01:23:50|4513.88|4513.28|4513.76|4513.16|4513.88|4513.28|4513.76|4513.16|0
1648171440000|2022-03-25 01:24:00|4513.63|4513.03|4514.01|4513.41|4514.01|4513.41|4513.63|4513.03|21
1648171450000|2022-03-25 01:24:10|4514.13|4513.53|4513.76|4513.16|4514.13|4513.53|4513.76|4513.16|11
1648171460000|2022-03-25 01:24:20|4513.63|4513.03|4513.76|4513.16|4513.76|4513.16|4513.63|4513.03|32
1648171470000|2022-03-25 01:24:30|4513.88|4513.28|4514.26|4513.66|4514.51|4513.91|4513.88|4513.28|36
1648171480000|2022-03-25 01:24:40|4514.01|4513.41|4514.76|4514.16|4514.76|4514.16|4513.88|4513.28|57
1648171490000|2022-03-25 01:24:50|4515.01|4514.41|4514.51|4513.91|4515.01|4514.41|4514.26|4513.66|67
1648171500000|2022-03-25 01:25:00|4514.63|4514.03|4515.01|4514.41|4515.01|4514.41|4514.51|4513.91|18
1648171510000|2022-03-25 01:25:10|4514.76|4514.16|4514.51|4513.91|4514.76|4514.16|4514.51|4513.91|27
1648171520000|2022-03-25 01:25:20|4514.76|4514.16|4514.76|4514.16|4515.01|4514.41|4514.63|4514.03|15
1648171530000|2022-03-25 01:25:30|4514.63|4514.03|4514.76|4514.16|4514.76|4514.16|4514.51|4513.91|42
1648171540000|2022-03-25 01:25:40|4514.63|4514.03|4515.01|4514.41|4515.01|4514.41|4514.63|4514.03|28
1648171550000|2022-03-25 01:25:50|||||||||10
1648171560000|2022-03-25 01:26:00|4514.76|4514.16|4514.63|4514.03|4514.76|4514.16|4514.63|4514.03|11
1648171570000|2022-03-25 01:26:10|4514.51|4513.91|4514.51|4513.91|4514.51|4513.91|4514.51|4513.91|7
1648171580000|2022-03-25 01:26:20|4514.76|4514.16|4514.76|4514.16|4514.76|4514.16|4514.76|4514.16|10
1648171590000|2022-03-25 01:26:30|4514.63|4514.03|4514.76|4514.16|4514.76|4514.16|4514.51|4513.91|37
1648171600000|2022-03-25 01:26:40|4514.51|4513.91|4514.76|4514.16|4514.76|4514.16|4514.51|4513.91|44
1648171610000|2022-03-25 01:26:50|4514.88|4514.28|4514.51|4513.91|4514.88|4514.28|4514.51|4513.91|15
1648171620000|2022-03-25 01:27:00|4514.76|4514.16|4514.51|4513.91|4514.76|4514.16|4514.51|4513.91|33
1648171630000|2022-03-25 01:27:10|4514.63|4514.03|4514.76|4514.16|4514.76|4514.16|4514.51|4513.91|3
1648171640000|2022-03-25 01:27:20|4514.88|4514.28|4515.26|4514.66|4515.26|4514.66|4514.76|4514.16|23
1648171650000|2022-03-25 01:27:30|4515.13|4514.53|4515.01|4514.41|4515.26|4514.66|4515.01|4514.41|15
1648171660000|2022-03-25 01:27:40|4515.26|4514.66|4515.51|4514.91|4515.51|4514.91|4515.26|4514.66|20
1648171670000|2022-03-25 01:27:50|||||||||5
1648171680000|2022-03-25 01:28:00|4515.63|4515.03|4515.63|4515.03|4515.63|4515.03|4515.51|4514.91|12
1648171690000|2022-03-25 01:28:10|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|0
1648171700000|2022-03-25 01:28:20|4515.38|4514.78|4516.01|4515.41|4516.01|4515.41|4515.38|4514.78|36
1648171710000|2022-03-25 01:28:30|4515.88|4515.28|4516.01|4515.41|4516.01|4515.41|4515.76|4515.16|20
1648171720000|2022-03-25 01:28:40|4516.26|4515.66|4516.01|4515.41|4516.26|4515.66|4515.76|4515.16|23
1648171730000|2022-03-25 01:28:50|4515.76|4515.16|4515.76|4515.16|4515.76|4515.16|4515.76|4515.16|49
1648171740000|2022-03-25 01:29:00|4515.88|4515.28|4515.76|4515.16|4515.88|4515.28|4515.76|4515.16|2
1648171750000|2022-03-25 01:29:10|4515.88|4515.28|4515.76|4515.16|4516.01|4515.41|4515.76|4515.16|2
1648171760000|2022-03-25 01:29:20|4515.88|4515.28|4516.01|4515.41|4516.01|4515.41|4515.76|4515.16|9
1648171770000|2022-03-25 01:29:30|4516.13|4515.53|4516.01|4515.41|4516.13|4515.53|4516.01|4515.41|2
1648171780000|2022-03-25 01:29:40|4516.13|4515.53|4516.51|4515.91|4516.51|4515.91|4516.01|4515.41|39
1648171790000|2022-03-25 01:29:50|4516.76|4516.16|4516.51|4515.91|4516.76|4516.16|4516.51|4515.91|43
1648171800000|2022-03-25 01:30:00|4516.26|4515.66|4516.26|4515.66|4516.26|4515.66|4516.01|4515.41|30
1648171810000|2022-03-25 01:30:10|4516.51|4515.91|4516.51|4515.91|4516.76|4516.16|4516.51|4515.91|35
1648171820000|2022-03-25 01:30:20|4516.76|4516.16|4516.51|4515.91|4516.76|4516.16|4516.51|4515.91|16
1648171830000|2022-03-25 01:30:30|4516.76|4516.16|4516.51|4515.91|4516.76|4516.16|4516.51|4515.91|13
1648171840000|2022-03-25 01:30:40|4516.63|4516.03|4516.51|4515.91|4516.76|4516.16|4516.51|4515.91|11
1648171850000|2022-03-25 01:30:50|4516.26|4515.66|4516.26|4515.66|4516.26|4515.66|4516.26|4515.66|15
1648171860000|2022-03-25 01:31:00|4516.01|4515.41|4515.76|4515.16|4516.01|4515.41|4515.76|4515.16|23
1648171870000|2022-03-25 01:31:10|4515.51|4514.91|4516.01|4515.41|4516.01|4515.41|4515.51|4514.91|26
1648171880000|2022-03-25 01:31:20|||||||||1
1648171890000|2022-03-25 01:31:30|||||||||7
1648171900000|2022-03-25 01:31:40|4515.88|4515.28|4515.76|4515.16|4515.88|4515.28|4515.76|4515.16|11
1648171910000|2022-03-25 01:31:50|4515.51|4514.91|4515.26|4514.66|4515.51|4514.91|4515.01|4514.41|39
1648171920000|2022-03-25 01:32:00|4515.13|4514.53|4515.01|4514.41|4515.26|4514.66|4515.01|4514.41|15
1648171930000|2022-03-25 01:32:10|4515.26|4514.66|4515.26|4514.66|4515.38|4514.78|4515.26|4514.66|13
1648171950000|2022-03-25 01:32:30|4515.01|4514.41|4515.26|4514.66|4515.26|4514.66|4515.01|4514.41|15
1648171960000|2022-03-25 01:32:40|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|7
1648171970000|2022-03-25 01:32:50|4515.76|4515.16|4515.51|4514.91|4515.76|4515.16|4515.51|4514.91|14
1648171980000|2022-03-25 01:33:00|4515.63|4515.03|4515.76|4515.16|4516.01|4515.41|4515.63|4515.03|29
1648171990000|2022-03-25 01:33:10|4516.01|4515.41|4516.01|4515.41|4516.01|4515.41|4515.76|4515.16|28
1648172010000|2022-03-25 01:33:30|4515.76|4515.16|4515.76|4515.16|4515.76|4515.16|4515.51|4514.91|23
1648172020000|2022-03-25 01:33:40|4515.63|4515.03|4515.63|4515.03|4515.63|4515.03|4515.63|4515.03|4
1648172030000|2022-03-25 01:33:50|4515.51|4514.91|4516.01|4515.41|4516.01|4515.41|4515.51|4514.91|17
1648172040000|2022-03-25 01:34:00|4515.88|4515.28|4515.76|4515.16|4515.88|4515.28|4515.51|4514.91|13
1648172050000|2022-03-25 01:34:10|4515.63|4515.03|4516.01|4515.41|4516.01|4515.41|4515.63|4515.03|34
1648172060000|2022-03-25 01:34:20|4515.88|4515.28|4515.76|4515.16|4515.88|4515.28|4515.76|4515.16|3
1648172070000|2022-03-25 01:34:30|4516.01|4515.41|4516.26|4515.66|4516.26|4515.66|4516.01|4515.41|18
1648172080000|2022-03-25 01:34:40|4516.01|4515.41|4516.01|4515.41|4516.13|4515.53|4515.76|4515.16|16
1648172090000|2022-03-25 01:34:50|4515.88|4515.28|4516.01|4515.41|4516.26|4515.66|4515.88|4515.28|26
1648172100000|2022-03-25 01:35:00|4516.26|4515.66|4516.51|4515.91|4516.76|4516.16|4516.26|4515.66|76
1648172110000|2022-03-25 01:35:10|4516.76|4516.16|4516.76|4516.16|4516.76|4516.16|4516.51|4515.91|11
1648172120000|2022-03-25 01:35:20|4516.88|4516.28|4516.76|4516.16|4516.88|4516.28|4516.76|4516.16|11
1648172130000|2022-03-25 01:35:30|||||||||14
1648172140000|2022-03-25 01:35:40|||||||||6
1648172150000|2022-03-25 01:35:50|4516.51|4515.91|4516.26|4515.66|4516.51|4515.91|4516.26|4515.66|25
1648172160000|2022-03-25 01:36:00|4516.01|4515.41|4516.01|4515.41|4516.01|4515.41|4516.01|4515.41|10
1648172170000|2022-03-25 01:36:10|4515.51|4514.91|4515.51|4514.91|4515.63|4515.03|4515.51|4514.91|29
1648172180000|2022-03-25 01:36:20|4515.76|4515.16|4515.76|4515.16|4515.76|4515.16|4515.76|4515.16|10
1648172190000|2022-03-25 01:36:30|4515.63|4515.03|4515.63|4515.03|4515.76|4515.16|4515.51|4514.91|9
1648172200000|2022-03-25 01:36:40|4515.76|4515.16|4515.76|4515.16|4515.76|4515.16|4515.63|4515.03|3
1648172210000|2022-03-25 01:36:50|4515.51|4514.91|4515.76|4515.16|4515.76|4515.16|4515.51|4514.91|7
1648172220000|2022-03-25 01:37:00|4515.88|4515.28|4515.76|4515.16|4516.01|4515.41|4515.76|4515.16|6
1648172230000|2022-03-25 01:37:10|4516.01|4515.41|4515.76|4515.16|4516.01|4515.41|4515.76|4515.16|10
1648172240000|2022-03-25 01:37:20|4515.88|4515.28|4516.01|4515.41|4516.01|4515.41|4515.76|4515.16|10
1648172250000|2022-03-25 01:37:30|4515.88|4515.28|4515.76|4515.16|4515.88|4515.28|4515.76|4515.16|4
1648172260000|2022-03-25 01:37:40|4515.88|4515.28|4516.01|4515.41|4516.01|4515.41|4515.76|4515.16|3
1648172270000|2022-03-25 01:37:50|||||||||10
1648172280000|2022-03-25 01:38:00|4515.76|4515.16|4516.01|4515.41|4516.13|4515.53|4515.76|4515.16|18
1648172290000|2022-03-25 01:38:10|4516.13|4515.53|4515.76|4515.16|4516.13|4515.53|4515.76|4515.16|9
1648172300000|2022-03-25 01:38:20|4515.63|4515.03|4515.26|4514.66|4515.63|4515.03|4515.26|4514.66|38
1648172310000|2022-03-25 01:38:30|4515.51|4514.91|4515.76|4515.16|4515.76|4515.16|4515.51|4514.91|11
1648172320000|2022-03-25 01:38:40|4516.01|4515.41|4516.01|4515.41|4516.01|4515.41|4516.01|4515.41|8
1648172330000|2022-03-25 01:38:50|4516.26|4515.66|4516.76|4516.16|4516.76|4516.16|4516.26|4515.66|74
1648172340000|2022-03-25 01:39:00|4516.63|4516.03|4516.26|4515.66|4516.76|4516.16|4516.26|4515.66|64
1648172350000|2022-03-25 01:39:10|4516.51|4515.91|4516.26|4515.66|4516.51|4515.91|4516.26|4515.66|20
1648172370000|2022-03-25 01:39:30|4516.38|4515.78|4515.76|4515.16|4516.51|4515.91|4515.76|4515.16|40
1648172380000|2022-03-25 01:39:40|||||||||3
1648172390000|2022-03-25 01:39:50|4515.88|4515.28|4516.01|4515.41|4516.01|4515.41|4515.88|4515.28|8
1648172400000|2022-03-25 01:40:00|4516.13|4515.53|4516.01|4515.41|4516.26|4515.66|4516.01|4515.41|29
1648172410000|2022-03-25 01:40:10|4515.88|4515.28|4516.01|4515.41|4516.01|4515.41|4515.76|4515.16|16
1648172420000|2022-03-25 01:40:20|4516.26|4515.66|4516.26|4515.66|4516.26|4515.66|4516.26|4515.66|10
1648172430000|2022-03-25 01:40:30|4516.01|4515.41|4516.01|4515.41|4516.01|4515.41|4515.88|4515.28|8
1648172450000|2022-03-25 01:40:50|||||||||7
1648172460000|2022-03-25 01:41:00|4516.13|4515.53|4516.26|4515.66|4516.26|4515.66|4516.01|4515.41|26
1648172470000|2022-03-25 01:41:10|4516.13|4515.53|4516.01|4515.41|4516.13|4515.53|4516.01|4515.41|8
1648172480000|2022-03-25 01:41:20|4516.26|4515.66|4516.26|4515.66|4516.26|4515.66|4516.26|4515.66|11
1648172490000|2022-03-25 01:41:30|4516.13|4515.53|4516.26|4515.66|4516.26|4515.66|4516.01|4515.41|8
1648172500000|2022-03-25 01:41:40|4516.51|4515.91|4516.51|4515.91|4516.51|4515.91|4516.51|4515.91|20
1648172510000|2022-03-25 01:41:50|4516.76|4516.16|4516.76|4516.16|4516.76|4516.16|4516.76|4516.16|10
1648172520000|2022-03-25 01:42:00|4516.51|4515.91|4516.76|4516.16|4516.76|4516.16|4516.51|4515.91|25
1648172530000|2022-03-25 01:42:10|4517.01|4516.41|4516.76|4516.16|4517.01|4516.41|4516.76|4516.16|90
1648172540000|2022-03-25 01:42:20|4517.01|4516.41|4516.01|4515.41|4517.01|4516.41|4516.01|4515.41|65
1648172550000|2022-03-25 01:42:30|4516.13|4515.53|4516.01|4515.41|4516.26|4515.66|4516.01|4515.41|12
1648172560000|2022-03-25 01:42:40|||||||||3
1648172570000|2022-03-25 01:42:50|4516.26|4515.66|4516.26|4515.66|4516.26|4515.66|4516.01|4515.41|16
1648172580000|2022-03-25 01:43:00|4516.01|4515.41|4516.26|4515.66|4516.26|4515.66|4516.01|4515.41|26
1648172590000|2022-03-25 01:43:10|4516.13|4515.53|4516.01|4515.41|4516.13|4515.53|4516.01|4515.41|8
1648172600000|2022-03-25 01:43:20|4516.26|4515.66|4516.26|4515.66|4516.26|4515.66|4516.01|4515.41|15
1648172610000|2022-03-25 01:43:30|4516.51|4515.91|4516.51|4515.91|4516.51|4515.91|4516.51|4515.91|13
1648172620000|2022-03-25 01:43:40|4516.63|4516.03|4516.76|4516.16|4516.76|4516.16|4516.51|4515.91|31
1648172630000|2022-03-25 01:43:50|4516.63|4516.03|4516.76|4516.16|4516.76|4516.16|4516.63|4516.03|10
1648172640000|2022-03-25 01:44:00|4516.88|4516.28|4517.01|4516.41|4517.01|4516.41|4516.88|4516.28|44
1648172650000|2022-03-25 01:44:10|4517.13|4516.53|4517.01|4516.41|4517.26|4516.66|4516.76|4516.16|25
1648172660000|2022-03-25 01:44:20|4517.26|4516.66|4517.51|4516.91|4517.51|4516.91|4517.01|4516.41|63
1648172670000|2022-03-25 01:44:30|4517.63|4517.03|4517.51|4516.91|4517.63|4517.03|4517.51|4516.91|58
1648172680000|2022-03-25 01:44:40|4517.26|4516.66|4517.51|4516.91|4517.51|4516.91|4517.26|4516.66|17
1648172690000|2022-03-25 01:44:50|4517.63|4517.03|4517.76|4517.16|4517.76|4517.16|4517.63|4517.03|7
1648172700000|2022-03-25 01:45:00|4517.51|4516.91|4517.76|4517.16|4518.01|4517.41|4517.51|4516.91|50
1648172710000|2022-03-25 01:45:10|4517.88|4517.28|4517.76|4517.16|4517.88|4517.28|4517.76|4517.16|14
1648172720000|2022-03-25 01:45:20|4517.88|4517.28|4517.76|4517.16|4518.01|4517.41|4517.76|4517.16|13
1648172730000|2022-03-25 01:45:30|4517.51|4516.91|4517.51|4516.91|4517.51|4516.91|4517.51|4516.91|26
1648172740000|2022-03-25 01:45:40|4517.63|4517.03|4517.76|4517.16|4517.76|4517.16|4517.63|4517.03|7
1648172750000|2022-03-25 01:45:50|4518.01|4517.41|4517.76|4517.16|4518.01|4517.41|4517.76|4517.16|19
1648172760000|2022-03-25 01:46:00|4517.51|4516.91|4518.01|4517.41|4518.01|4517.41|4517.51|4516.91|17
1648172770000|2022-03-25 01:46:10|||||||||38
1648172780000|2022-03-25 01:46:20|4517.88|4517.28|4517.76|4517.16|4518.01|4517.41|4517.76|4517.16|23
1648172790000|2022-03-25 01:46:30|4517.63|4517.03|4517.76|4517.16|4517.76|4517.16|4517.63|4517.03|6
1648172800000|2022-03-25 01:46:40|4517.51|4516.91|4517.51|4516.91|4517.51|4516.91|4517.51|4516.91|13
1648172810000|2022-03-25 01:46:50|||||||||3
1648172820000|2022-03-25 01:47:00|4517.26|4516.66|4517.26|4516.66|4517.26|4516.66|4517.26|4516.66|12
1648172830000|2022-03-25 01:47:10|4517.51|4516.91|4517.51|4516.91|4517.51|4516.91|4517.51|4516.91|11
1648172840000|2022-03-25 01:47:20|||||||||3
1648172850000|2022-03-25 01:47:30|4517.38|4516.78|4517.51|4516.91|4517.51|4516.91|4517.38|4516.78|10
1648172860000|2022-03-25 01:47:40|4517.26|4516.66|4517.01|4516.41|4517.26|4516.66|4517.01|4516.41|28
1648172870000|2022-03-25 01:47:50|4517.26|4516.66|4517.26|4516.66|4517.26|4516.66|4517.26|4516.66|10
1648172880000|2022-03-25 01:48:00|4517.01|4516.41|4517.26|4516.66|4517.26|4516.66|4517.01|4516.41|20
1648172890000|2022-03-25 01:48:10|4517.01|4516.41|4517.01|4516.41|4517.01|4516.41|4517.01|4516.41|7
1648172900000|2022-03-25 01:48:20|4517.26|4516.66|4517.26|4516.66|4517.26|4516.66|4517.26|4516.66|6
1648172910000|2022-03-25 01:48:30|4517.01|4516.41|4517.01|4516.41|4517.01|4516.41|4517.01|4516.41|7
1648172920000|2022-03-25 01:48:40|4516.88|4516.28|4516.76|4516.16|4516.88|4516.28|4516.76|4516.16|11
1648172930000|2022-03-25 01:48:50|||||||||2
1648172940000|2022-03-25 01:49:00|4517.01|4516.41|4517.01|4516.41|4517.13|4516.53|4517.01|4516.41|10
1648172950000|2022-03-25 01:49:10|4517.26|4516.66|4517.13|4516.53|4517.26|4516.66|4517.13|4516.53|6
1648172960000|2022-03-25 01:49:20|4517.01|4516.41|4517.01|4516.41|4517.01|4516.41|4517.01|4516.41|3
1648172970000|2022-03-25 01:49:30|4516.76|4516.16|4517.01|4516.41|4517.01|4516.41|4516.76|4516.16|10
1648172980000|2022-03-25 01:49:40|4517.26|4516.66|4517.26|4516.66|4517.26|4516.66|4517.26|4516.66|5
1648173000000|2022-03-25 01:50:00|4517.13|4516.53|4517.26|4516.66|4517.26|4516.66|4517.13|4516.53|19
1648173010000|2022-03-25 01:50:10|4517.13|4516.53|4517.26|4516.66|4517.26|4516.66|4517.01|4516.41|12
1648173020000|2022-03-25 01:50:20|4517.51|4516.91|4517.51|4516.91|4517.63|4517.03|4517.51|4516.91|30
1648173040000|2022-03-25 01:50:40|||||||||2
1648173050000|2022-03-25 01:50:50|||||||||1
1648173060000|2022-03-25 01:51:00|4517.76|4517.16|4517.76|4517.16|4517.76|4517.16|4517.51|4516.91|44
1648173070000|2022-03-25 01:51:10|4517.88|4517.28|4518.01|4517.41|4518.01|4517.41|4517.88|4517.28|27
1648173080000|2022-03-25 01:51:20|4517.88|4517.28|4517.76|4517.16|4518.01|4517.41|4517.76|4517.16|9
1648173090000|2022-03-25 01:51:30|4518.01|4517.41|4518.51|4517.91|4518.76|4518.16|4518.01|4517.41|230
1648173100000|2022-03-25 01:51:40|4518.38|4517.78|4519.26|4518.66|4519.51|4518.91|4518.26|4517.66|177
1648173110000|2022-03-25 01:51:50|4519.51|4518.91|4521.26|4520.66|4521.26|4520.66|4519.51|4518.91|255
1648173120000|2022-03-25 01:52:00|4521.51|4520.91|4521.51|4520.91|4521.76|4521.16|4521.51|4520.91|254
1648173130000|2022-03-25 01:52:10|4521.38|4520.78|4521.26|4520.66|4521.51|4520.91|4521.26|4520.66|152
1648173140000|2022-03-25 01:52:20|4521.38|4520.78|4521.76|4521.16|4521.76|4521.16|4521.38|4520.78|34
1648173150000|2022-03-25 01:52:30|4522.01|4521.41|4522.51|4521.91|4522.76|4522.16|4522.01|4521.41|135
1648173160000|2022-03-25 01:52:40|4522.26|4521.66|4523.38|4522.78|4523.51|4522.91|4522.26|4521.66|204
1648173170000|2022-03-25 01:52:50|4523.26|4522.66|4523.26|4522.66|4523.38|4522.78|4523.26|4522.66|44
1648173180000|2022-03-25 01:53:00|4523.38|4522.78|4523.26|4522.66|4523.38|4522.78|4523.26|4522.66|46
1648173190000|2022-03-25 01:53:10|4523.38|4522.78|4523.26|4522.66|4523.38|4522.78|4523.26|4522.66|42
1648173200000|2022-03-25 01:53:20|4523.51|4522.91|4524.26|4523.66|4524.76|4524.16|4523.51|4522.91|195
1648173210000|2022-03-25 01:53:30|4524.51|4523.91|4524.76|4524.16|4524.76|4524.16|4524.51|4523.91|76
1648173220000|2022-03-25 01:53:40|4524.51|4523.91|4524.51|4523.91|4524.76|4524.16|4524.51|4523.91|89
1648173230000|2022-03-25 01:53:50|4524.38|4523.78|4524.51|4523.91|4524.51|4523.91|4524.26|4523.66|95
1648173240000|2022-03-25 01:54:00|4524.76|4524.16|4525.76|4525.16|4525.76|4525.16|4524.76|4524.16|144
1648173250000|2022-03-25 01:54:10|4526.01|4525.41|4528.01|4527.41|4528.01|4527.41|4525.76|4525.16|441
1648173260000|2022-03-25 01:54:20|4528.13|4527.53|4530.76|4530.16|4530.76|4530.16|4528.13|4527.53|561
1648173270000|2022-03-25 01:54:30|4530.51|4529.91|4529.26|4528.66|4530.63|4530.03|4529.26|4528.66|238
1648173280000|2022-03-25 01:54:40|4529.01|4528.41|4529.26|4528.66|4529.51|4528.91|4528.51|4527.91|187
1648173290000|2022-03-25 01:54:50|4529.51|4528.91|4530.26|4529.66|4530.51|4529.91|4529.51|4528.91|141
1648173300000|2022-03-25 01:55:00|4530.01|4529.41|4530.01|4529.41|4531.26|4530.66|4530.01|4529.41|300
1648173310000|2022-03-25 01:55:10|4529.76|4529.16|4529.51|4528.91|4529.88|4529.28|4529.26|4528.66|123
1648173320000|2022-03-25 01:55:20|4529.38|4528.78|4529.76|4529.16|4529.76|4529.16|4529.26|4528.66|104
1648173330000|2022-03-25 01:55:30|4530.01|4529.41|4530.01|4529.41|4530.13|4529.53|4529.76|4529.16|38
1648173340000|2022-03-25 01:55:40|4529.76|4529.16|4529.26|4528.66|4530.01|4529.41|4529.26|4528.66|95
1648173350000|2022-03-25 01:55:50|4529.51|4528.91|4530.01|4529.41|4530.01|4529.41|4529.26|4528.66|131
1648173360000|2022-03-25 01:56:00|4529.76|4529.16|4529.76|4529.16|4530.01|4529.41|4529.51|4528.91|56
1648173370000|2022-03-25 01:56:10|4530.01|4529.41|4530.76|4530.16|4530.76|4530.16|4530.01|4529.41|180
1648173380000|2022-03-25 01:56:20|4530.51|4529.91|4530.51|4529.91|4530.76|4530.16|4530.13|4529.53|108
1648173390000|2022-03-25 01:56:30|4530.26|4529.66|4529.26|4528.66|4530.26|4529.66|4529.26|4528.66|73
1648173400000|2022-03-25 01:56:40|||||||||31
1648173410000|2022-03-25 01:56:50|4528.51|4527.91|4528.76|4528.16|4528.76|4528.16|4528.51|4527.91|138
1648173420000|2022-03-25 01:57:00|4529.01|4528.41|4528.76|4528.16|4529.01|4528.41|4528.76|4528.16|62
1648173430000|2022-03-25 01:57:10|4529.01|4528.41|4528.01|4527.41|4529.01|4528.41|4527.76|4527.16|113
1648173440000|2022-03-25 01:57:20|4527.88|4527.28|4527.76|4527.16|4528.26|4527.66|4527.51|4526.91|76
1648173450000|2022-03-25 01:57:30|4527.88|4527.28|4527.76|4527.16|4528.01|4527.41|4527.76|4527.16|24
1648173460000|2022-03-25 01:57:40|4527.63|4527.03|4527.38|4526.78|4527.63|4527.03|4527.26|4526.66|47
1648173470000|2022-03-25 01:57:50|4527.26|4526.66|4527.51|4526.91|4527.76|4527.16|4527.26|4526.66|49
1648173480000|2022-03-25 01:58:00|4527.63|4527.03|4527.88|4527.28|4527.88|4527.28|4527.51|4526.91|39
1648173490000|2022-03-25 01:58:10|4527.76|4527.16|4527.76|4527.16|4527.88|4527.28|4527.76|4527.16|18
1648173500000|2022-03-25 01:58:20|4527.88|4527.28|4527.63|4527.03|4527.88|4527.28|4527.51|4526.91|15
1648173510000|2022-03-25 01:58:30|4527.76|4527.16|4527.01|4526.41|4527.76|4527.16|4526.88|4526.28|47
1648173520000|2022-03-25 01:58:40|4527.13|4526.53|4527.01|4526.41|4527.13|4526.53|4527.01|4526.41|37
1648173530000|2022-03-25 01:58:50|4526.76|4526.16|4527.01|4526.41|4527.01|4526.41|4526.76|4526.16|46
1648173540000|2022-03-25 01:59:00|4527.26|4526.66|4527.26|4526.66|4527.76|4527.16|4527.26|4526.66|52
1648173550000|2022-03-25 01:59:10|4527.13|4526.53|4527.26|4526.66|4527.26|4526.66|4527.13|4526.53|15
1648173560000|2022-03-25 01:59:20|4527.38|4526.78|4527.51|4526.91|4527.63|4527.03|4527.13|4526.53|72
1648173570000|2022-03-25 01:59:30|4527.63|4527.03|4527.51|4526.91|4527.63|4527.03|4527.26|4526.66|20
1648173580000|2022-03-25 01:59:40|4527.63|4527.03|4527.76|4527.16|4527.76|4527.16|4527.51|4526.91|17
1648173590000|2022-03-25 01:59:50|4527.63|4527.03|4527.76|4527.16|4527.76|4527.16|4527.51|4526.91|21
1648173600000|2022-03-25 02:00:00|4527.51|4526.91|4527.26|4526.66|4527.63|4527.03|4527.13|4526.53|35
1648173610000|2022-03-25 02:00:10|4527.51|4526.91|4527.51|4526.91|4527.51|4526.91|4527.51|4526.91|11
1648173620000|2022-03-25 02:00:20|||||||||20
1648173630000|2022-03-25 02:00:30|4527.26|4526.66|4527.26|4526.66|4527.63|4527.03|4527.26|4526.66|24
1648173640000|2022-03-25 02:00:40|4527.38|4526.78|4526.88|4526.28|4527.38|4526.78|4526.76|4526.16|58
1648173650000|2022-03-25 02:00:50|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|14
1648173660000|2022-03-25 02:01:00|4526.63|4526.03|4527.26|4526.66|4527.26|4526.66|4526.63|4526.03|62
1648173670000|2022-03-25 02:01:10|4527.51|4526.91|4527.51|4526.91|4527.51|4526.91|4527.26|4526.66|20
1648173680000|2022-03-25 02:01:20|4527.26|4526.66|4527.01|4526.41|4527.51|4526.91|4527.01|4526.41|34
1648173690000|2022-03-25 02:01:30|||||||||12
1648173700000|2022-03-25 02:01:40|4527.26|4526.66|4527.26|4526.66|4527.26|4526.66|4527.26|4526.66|32
1648173710000|2022-03-25 02:01:50|||||||||3
1648173720000|2022-03-25 02:02:00|4527.13|4526.53|4526.51|4525.91|4527.13|4526.53|4526.51|4525.91|64
1648173730000|2022-03-25 02:02:10|4526.63|4526.03|4526.76|4526.16|4526.76|4526.16|4526.38|4525.78|15
1648173740000|2022-03-25 02:02:20|4526.63|4526.03|4526.76|4526.16|4526.76|4526.16|4526.63|4526.03|10
1648173750000|2022-03-25 02:02:30|||||||||6
1648173760000|2022-03-25 02:02:40|4526.51|4525.91|4526.76|4526.16|4526.76|4526.16|4526.51|4525.91|25
1648173770000|2022-03-25 02:02:50|4527.01|4526.41|4526.76|4526.16|4527.01|4526.41|4526.76|4526.16|15
1648173780000|2022-03-25 02:03:00|4527.01|4526.41|4527.01|4526.41|4527.51|4526.91|4526.88|4526.28|83
1648173790000|2022-03-25 02:03:10|4527.26|4526.66|4527.26|4526.66|4527.26|4526.66|4527.26|4526.66|20
1648173800000|2022-03-25 02:03:20|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|5
1648173810000|2022-03-25 02:03:30|4527.51|4526.91|4527.26|4526.66|4527.51|4526.91|4527.26|4526.66|32
1648173820000|2022-03-25 02:03:40|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|34
1648173830000|2022-03-25 02:03:50|4526.76|4526.16|4526.76|4526.16|4526.88|4526.28|4526.76|4526.16|17
1648173840000|2022-03-25 02:04:00|4526.88|4526.28|4526.51|4525.91|4527.01|4526.41|4526.51|4525.91|29
1648173850000|2022-03-25 02:04:10|4526.38|4525.78|4526.51|4525.91|4526.51|4525.91|4526.38|4525.78|44
1648173860000|2022-03-25 02:04:20|4526.63|4526.03|4526.51|4525.91|4526.63|4526.03|4526.26|4525.66|72
1648173870000|2022-03-25 02:04:30|4526.26|4525.66|4526.01|4525.41|4526.26|4525.66|4526.01|4525.41|17
1648173880000|2022-03-25 02:04:40|4526.13|4525.53|4526.01|4525.41|4526.13|4525.53|4525.88|4525.28|15
1648173890000|2022-03-25 02:04:50|4526.13|4525.53|4525.76|4525.16|4526.26|4525.66|4525.76|4525.16|36
1648173900000|2022-03-25 02:05:00|4525.88|4525.28|4525.76|4525.16|4525.88|4525.28|4525.76|4525.16|22
1648173910000|2022-03-25 02:05:10|4526.01|4525.41|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|32
1648173920000|2022-03-25 02:05:20|4525.88|4525.28|4526.01|4525.41|4526.01|4525.41|4525.88|4525.28|6
1648173930000|2022-03-25 02:05:30|4526.26|4525.66|4526.26|4525.66|4526.51|4525.91|4526.13|4525.53|47
1648173940000|2022-03-25 02:05:40|4526.51|4525.91|4527.01|4526.41|4527.01|4526.41|4526.51|4525.91|73
1648173950000|2022-03-25 02:05:50|4526.76|4526.16|4526.51|4525.91|4526.76|4526.16|4526.51|4525.91|32
1648173960000|2022-03-25 02:06:00|4526.26|4525.66|4526.26|4525.66|4526.51|4525.91|4526.26|4525.66|21
1648173970000|2022-03-25 02:06:10|4526.38|4525.78|4526.26|4525.66|4526.76|4526.16|4526.26|4525.66|27
1648173980000|2022-03-25 02:06:20|4526.38|4525.78|4526.51|4525.91|4526.51|4525.91|4526.38|4525.78|19
1648173990000|2022-03-25 02:06:30|4526.76|4526.16|4526.51|4525.91|4526.76|4526.16|4526.51|4525.91|40
1648174000000|2022-03-25 02:06:40|4526.38|4525.78|4526.51|4525.91|4526.51|4525.91|4526.38|4525.78|8
1648174010000|2022-03-25 02:06:50|4526.26|4525.66|4526.01|4525.41|4526.26|4525.66|4526.01|4525.41|33
1648174020000|2022-03-25 02:07:00|4525.88|4525.28|4526.01|4525.41|4526.01|4525.41|4525.88|4525.28|20
1648174030000|2022-03-25 02:07:10|4526.13|4525.53|4526.26|4525.66|4526.26|4525.66|4526.13|4525.53|46
1648174040000|2022-03-25 02:07:20|||||||||3
1648174050000|2022-03-25 02:07:30|4526.01|4525.41|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|23
1648174060000|2022-03-25 02:07:40|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|10
1648174070000|2022-03-25 02:07:50|4525.88|4525.28|4526.01|4525.41|4526.01|4525.41|4525.88|4525.28|14
1648174080000|2022-03-25 02:08:00|4525.88|4525.28|4526.26|4525.66|4526.26|4525.66|4525.88|4525.28|23
1648174090000|2022-03-25 02:08:10|4526.38|4525.78|4526.01|4525.41|4526.38|4525.78|4526.01|4525.41|23
1648174100000|2022-03-25 02:08:20|4526.26|4525.66|4526.01|4525.41|4526.76|4526.16|4526.01|4525.41|48
1648174110000|2022-03-25 02:08:30|4526.13|4525.53|4526.26|4525.66|4526.51|4525.91|4526.01|4525.41|17
1648174120000|2022-03-25 02:08:40|4526.01|4525.41|4526.26|4525.66|4526.26|4525.66|4526.01|4525.41|35
1648174130000|2022-03-25 02:08:50|4526.01|4525.41|4526.01|4525.41|4526.26|4525.66|4526.01|4525.41|46
1648174140000|2022-03-25 02:09:00|4526.13|4525.53|4526.51|4525.91|4526.51|4525.91|4526.13|4525.53|37
1648174150000|2022-03-25 02:09:10|4526.76|4526.16|4526.51|4525.91|4526.88|4526.28|4526.26|4525.66|48
1648174160000|2022-03-25 02:09:20|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|29
1648174170000|2022-03-25 02:09:30|||||||||5
1648174180000|2022-03-25 02:09:40|4527.01|4526.41|4527.26|4526.66|4527.26|4526.66|4527.01|4526.41|15
1648174190000|2022-03-25 02:09:50|||||||||12
1648174200000|2022-03-25 02:10:00|4526.88|4526.28|4526.51|4525.91|4527.01|4526.41|4526.51|4525.91|21
1648174210000|2022-03-25 02:10:10|4526.26|4525.66|4526.51|4525.91|4526.51|4525.91|4526.26|4525.66|18
1648174220000|2022-03-25 02:10:20|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|23
1648174230000|2022-03-25 02:10:30|4526.76|4526.16|4526.76|4526.16|4527.01|4526.41|4526.76|4526.16|26
1648174240000|2022-03-25 02:10:40|4526.51|4525.91|4526.76|4526.16|4526.76|4526.16|4526.51|4525.91|15
1648174250000|2022-03-25 02:10:50|4526.63|4526.03|4526.51|4525.91|4526.76|4526.16|4526.51|4525.91|12
1648174260000|2022-03-25 02:11:00|4526.63|4526.03|4526.26|4525.66|4526.63|4526.03|4526.26|4525.66|37
1648174270000|2022-03-25 02:11:10|4526.01|4525.41|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|54
1648174280000|2022-03-25 02:11:20|||||||||16
1648174290000|2022-03-25 02:11:30|||||||||5
1648174300000|2022-03-25 02:11:40|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|24
1648174310000|2022-03-25 02:11:50|||||||||18
1648174320000|2022-03-25 02:12:00|4526.13|4525.53|4526.01|4525.41|4526.13|4525.53|4525.76|4525.16|20
1648174330000|2022-03-25 02:12:10|4525.88|4525.28|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|9
1648174350000|2022-03-25 02:12:30|4525.63|4525.03|4525.76|4525.16|4525.76|4525.16|4525.63|4525.03|19
1648174360000|2022-03-25 02:12:40|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|13
1648174370000|2022-03-25 02:12:50|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|8
1648174380000|2022-03-25 02:13:00|4526.01|4525.41|4525.76|4525.16|4526.01|4525.41|4525.63|4525.03|18
1648174390000|2022-03-25 02:13:10|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|23
1648174400000|2022-03-25 02:13:20|||||||||6
1648174410000|2022-03-25 02:13:30|4525.26|4524.66|4525.26|4524.66|4525.51|4524.91|4525.26|4524.66|27
1648174420000|2022-03-25 02:13:40|||||||||7
1648174430000|2022-03-25 02:13:50|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|18
1648174440000|2022-03-25 02:14:00|4525.13|4524.53|4525.01|4524.41|4525.13|4524.53|4525.01|4524.41|45
1648174450000|2022-03-25 02:14:10|4524.76|4524.16|4524.76|4524.16|4525.01|4524.41|4524.76|4524.16|41
1648174460000|2022-03-25 02:14:20|4524.51|4523.91|4525.01|4524.41|4525.01|4524.41|4524.51|4523.91|71
1648174470000|2022-03-25 02:14:30|4524.76|4524.16|4524.76|4524.16|4524.88|4524.28|4524.76|4524.16|21
1648174480000|2022-03-25 02:14:40|4524.88|4524.28|4524.76|4524.16|4524.88|4524.28|4524.76|4524.16|12
1648174490000|2022-03-25 02:14:50|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|4524.88|4524.28|9
1648174500000|2022-03-25 02:15:00|4524.88|4524.28|4525.01|4524.41|4525.01|4524.41|4524.88|4524.28|8
1648174520000|2022-03-25 02:15:20|4525.26|4524.66|4525.51|4524.91|4525.51|4524.91|4525.26|4524.66|23
1648174530000|2022-03-25 02:15:30|4525.26|4524.66|4524.76|4524.16|4525.26|4524.66|4524.63|4524.03|35
1648174540000|2022-03-25 02:15:40|4524.63|4524.03|4524.76|4524.16|4524.76|4524.16|4524.63|4524.03|13
1648174550000|2022-03-25 02:15:50|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|24
1648174560000|2022-03-25 02:16:00|||||||||2
1648174570000|2022-03-25 02:16:10|4524.88|4524.28|4524.88|4524.28|4525.01|4524.41|4524.76|4524.16|16
1648174580000|2022-03-25 02:16:20|4524.76|4524.16|4524.76|4524.16|4525.01|4524.41|4524.76|4524.16|1
1648174590000|2022-03-25 02:16:30|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|12
1648174600000|2022-03-25 02:16:40|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|13
1648174610000|2022-03-25 02:16:50|4524.88|4524.28|4524.88|4524.28|4524.88|4524.28|4524.88|4524.28|19
1648174620000|2022-03-25 02:17:00|4525.01|4524.41|4525.26|4524.66|4525.51|4524.91|4524.88|4524.28|63
1648174630000|2022-03-25 02:17:10|4525.13|4524.53|4525.26|4524.66|4525.26|4524.66|4525.01|4524.41|14
1648174640000|2022-03-25 02:17:20|4525.38|4524.78|4525.51|4524.91|4525.51|4524.91|4525.26|4524.66|16
1648174650000|2022-03-25 02:17:30|||||||||1
1648174660000|2022-03-25 02:17:40|||||||||19
1648174670000|2022-03-25 02:17:50|4525.63|4525.03|4525.76|4525.16|4525.76|4525.16|4525.63|4525.03|9
1648174680000|2022-03-25 02:18:00|4525.63|4525.03|4525.88|4525.28|4526.01|4525.41|4525.63|4525.03|15
1648174690000|2022-03-25 02:18:10|4526.01|4525.41|4525.76|4525.16|4526.01|4525.41|4525.63|4525.03|9
1648174700000|2022-03-25 02:18:20|4525.88|4525.28|4526.01|4525.41|4526.01|4525.41|4525.88|4525.28|30
1648174710000|2022-03-25 02:18:30|4526.26|4525.66|4526.26|4525.66|4526.76|4526.16|4526.26|4525.66|93
1648174720000|2022-03-25 02:18:40|4526.01|4525.41|4526.26|4525.66|4526.26|4525.66|4526.01|4525.41|13
1648174730000|2022-03-25 02:18:50|4526.51|4525.91|4526.13|4525.53|4526.51|4525.91|4526.13|4525.53|10
1648174740000|2022-03-25 02:19:00|4526.01|4525.41|4526.01|4525.41|4526.26|4525.66|4526.01|4525.41|25
1648174750000|2022-03-25 02:19:10|4526.13|4525.53|4526.01|4525.41|4526.13|4525.53|4526.01|4525.41|7
1648174760000|2022-03-25 02:19:20|4525.88|4525.28|4526.01|4525.41|4526.13|4525.53|4525.76|4525.16|25
1648174770000|2022-03-25 02:19:30|4526.13|4525.53|4526.26|4525.66|4526.38|4525.78|4526.13|4525.53|2
1648174780000|2022-03-25 02:19:40|4526.01|4525.41|4526.26|4525.66|4526.26|4525.66|4526.01|4525.41|17
1648174790000|2022-03-25 02:19:50|4526.13|4525.53|4526.26|4525.66|4526.26|4525.66|4526.13|4525.53|13
1648174800000|2022-03-25 02:20:00|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|9
1648174810000|2022-03-25 02:20:10|4525.88|4525.28|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|15
1648174820000|2022-03-25 02:20:20|||||||||3
1648174830000|2022-03-25 02:20:30|4525.63|4525.03|4525.63|4525.03|4525.63|4525.03|4525.63|4525.03|9
1648174840000|2022-03-25 02:20:40|4525.51|4524.91|4525.26|4524.66|4525.51|4524.91|4525.26|4524.66|9
1648174850000|2022-03-25 02:20:50|4525.51|4524.91|4525.76|4525.16|4525.76|4525.16|4525.26|4524.66|61
1648174860000|2022-03-25 02:21:00|4525.51|4524.91|4525.26|4524.66|4525.76|4525.16|4525.13|4524.53|87
1648174870000|2022-03-25 02:21:10|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|3
1648174880000|2022-03-25 02:21:20|4525.63|4525.03|4525.51|4524.91|4525.63|4525.03|4525.51|4524.91|12
1648174890000|2022-03-25 02:21:30|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|20
1648174900000|2022-03-25 02:21:40|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|9
1648174910000|2022-03-25 02:21:50|4525.76|4525.16|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|27
1648174920000|2022-03-25 02:22:00|||||||||2
1648174930000|2022-03-25 02:22:10|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|15
1648174950000|2022-03-25 02:22:30|4525.38|4524.78|4525.51|4524.91|4526.01|4525.41|4525.38|4524.78|74
1648174960000|2022-03-25 02:22:40|4525.63|4525.03|4525.51|4524.91|4525.63|4525.03|4525.51|4524.91|8
1648174970000|2022-03-25 02:22:50|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|10
1648174980000|2022-03-25 02:23:00|4525.13|4524.53|4525.01|4524.41|4525.13|4524.53|4525.01|4524.41|8
1648174990000|2022-03-25 02:23:10|4525.13|4524.53|4525.26|4524.66|4525.26|4524.66|4525.01|4524.41|14
1648175000000|2022-03-25 02:23:20|4525.38|4524.78|4525.26|4524.66|4525.38|4524.78|4525.26|4524.66|4
1648175010000|2022-03-25 02:23:30|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|27
1648175020000|2022-03-25 02:23:40|4524.51|4523.91|4524.26|4523.66|4524.51|4523.91|4524.26|4523.66|28
1648175040000|2022-03-25 02:24:00|4524.01|4523.41|4524.51|4523.91|4524.51|4523.91|4524.01|4523.41|36
1648175050000|2022-03-25 02:24:10|4524.26|4523.66|4524.51|4523.91|4524.51|4523.91|4524.26|4523.66|4
1648175060000|2022-03-25 02:24:20|4524.26|4523.66|4524.26|4523.66|4524.38|4523.78|4524.26|4523.66|16
1648175070000|2022-03-25 02:24:30|4524.38|4523.78|4524.51|4523.91|4524.51|4523.91|4524.38|4523.78|13
1648175080000|2022-03-25 02:24:40|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|28
1648175090000|2022-03-25 02:24:50|4524.63|4524.03|4524.26|4523.66|4524.63|4524.03|4524.26|4523.66|13
1648175100000|2022-03-25 02:25:00|4524.01|4523.41|4524.01|4523.41|4524.01|4523.41|4524.01|4523.41|7
1648175110000|2022-03-25 02:25:10|4523.76|4523.16|4524.26|4523.66|4524.26|4523.66|4523.76|4523.16|38
1648175120000|2022-03-25 02:25:20|4524.13|4523.53|4524.26|4523.66|4524.26|4523.66|4524.01|4523.41|30
1648175130000|2022-03-25 02:25:30|4524.13|4523.53|4524.01|4523.41|4524.26|4523.66|4524.01|4523.41|4
1648175140000|2022-03-25 02:25:40|4524.13|4523.53|4524.26|4523.66|4524.26|4523.66|4524.01|4523.41|4
1648175150000|2022-03-25 02:25:50|4524.13|4523.53|4524.01|4523.41|4524.26|4523.66|4524.01|4523.41|5
1648175160000|2022-03-25 02:26:00|4524.13|4523.53|4524.01|4523.41|4524.13|4523.53|4524.01|4523.41|17
1648175170000|2022-03-25 02:26:10|4524.13|4523.53|4524.26|4523.66|4524.26|4523.66|4524.01|4523.41|20
1648175180000|2022-03-25 02:26:20|||||||||2
1648175190000|2022-03-25 02:26:30|4524.01|4523.41|4524.01|4523.41|4524.01|4523.41|4524.01|4523.41|15
1648175200000|2022-03-25 02:26:40|4523.76|4523.16|4523.76|4523.16|4524.01|4523.41|4523.76|4523.16|37
1648175210000|2022-03-25 02:26:50|4523.51|4522.91|4523.26|4522.66|4523.51|4522.91|4523.26|4522.66|113
1648175220000|2022-03-25 02:27:00|||||||||10
1648175230000|2022-03-25 02:27:10|4523.13|4522.53|4523.26|4522.66|4523.26|4522.66|4523.13|4522.53|26
1648175240000|2022-03-25 02:27:20|4523.01|4522.41|4522.76|4522.16|4523.26|4522.66|4522.76|4522.16|109
1648175250000|2022-03-25 02:27:30|4522.51|4521.91|4522.76|4522.16|4522.76|4522.16|4522.51|4521.91|53
1648175260000|2022-03-25 02:27:40|4522.88|4522.28|4523.01|4522.41|4523.01|4522.41|4522.76|4522.16|16
1648175270000|2022-03-25 02:27:50|||||||||4
1648175280000|2022-03-25 02:28:00|4523.26|4522.66|4523.51|4522.91|4523.51|4522.91|4523.26|4522.66|16
1648175290000|2022-03-25 02:28:10|4523.38|4522.78|4523.51|4522.91|4523.51|4522.91|4523.26|4522.66|16
1648175300000|2022-03-25 02:28:20|4523.76|4523.16|4523.51|4522.91|4523.76|4523.16|4523.51|4522.91|9
1648175310000|2022-03-25 02:28:30|4523.26|4522.66|4523.51|4522.91|4523.51|4522.91|4523.26|4522.66|17
1648175320000|2022-03-25 02:28:40|4523.63|4523.03|4523.51|4522.91|4523.63|4523.03|4523.51|4522.91|43
1648175330000|2022-03-25 02:28:50|4523.63|4523.03|4523.26|4522.66|4523.63|4523.03|4523.26|4522.66|15
1648175340000|2022-03-25 02:29:00|4523.51|4522.91|4523.26|4522.66|4524.01|4523.41|4523.01|4522.41|50
1648175350000|2022-03-25 02:29:10|4523.13|4522.53|4523.01|4522.41|4523.13|4522.53|4522.76|4522.16|12
1648175360000|2022-03-25 02:29:20|||||||||8
1648175370000|2022-03-25 02:29:30|||||||||2
1648175380000|2022-03-25 02:29:40|4523.26|4522.66|4523.01|4522.41|4523.26|4522.66|4523.01|4522.41|27
1648175390000|2022-03-25 02:29:50|4522.88|4522.28|4523.01|4522.41|4523.13|4522.53|4522.88|4522.28|9
1648175400000|2022-03-25 02:30:00|4523.26|4522.66|4522.76|4522.16|4523.26|4522.66|4522.63|4522.03|49
1648175410000|2022-03-25 02:30:10|4522.63|4522.03|4522.51|4521.91|4522.63|4522.03|4522.51|4521.91|13
1648175420000|2022-03-25 02:30:20|4522.26|4521.66|4522.76|4522.16|4522.76|4522.16|4522.26|4521.66|46
1648175430000|2022-03-25 02:30:30|||||||||3
1648175440000|2022-03-25 02:30:40|4522.63|4522.03|4522.51|4521.91|4522.76|4522.16|4522.51|4521.91|8
1648175450000|2022-03-25 02:30:50|4522.26|4521.66|4522.26|4521.66|4522.51|4521.91|4522.26|4521.66|27
1648175460000|2022-03-25 02:31:00|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|20
1648175470000|2022-03-25 02:31:10|4522.76|4522.16|4522.76|4522.16|4522.76|4522.16|4522.76|4522.16|15
1648175480000|2022-03-25 02:31:20|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|7
1648175490000|2022-03-25 02:31:30|4522.26|4521.66|4522.26|4521.66|4522.26|4521.66|4522.26|4521.66|9
1648175500000|2022-03-25 02:31:40|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|24
1648175510000|2022-03-25 02:31:50|4522.76|4522.16|4522.76|4522.16|4523.01|4522.41|4522.76|4522.16|12
1648175520000|2022-03-25 02:32:00|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|4522.76|4522.16|25
1648175530000|2022-03-25 02:32:10|4522.76|4522.16|4522.76|4522.16|4522.76|4522.16|4522.76|4522.16|5
1648175540000|2022-03-25 02:32:20|4522.63|4522.03|4522.51|4521.91|4522.76|4522.16|4522.51|4521.91|4
1648175550000|2022-03-25 02:32:30|4522.26|4521.66|4522.51|4521.91|4522.51|4521.91|4522.26|4521.66|19
1648175560000|2022-03-25 02:32:40|||||||||4
1648175570000|2022-03-25 02:32:50|||||||||7
1648175580000|2022-03-25 02:33:00|4522.26|4521.66|4522.01|4521.41|4522.26|4521.66|4522.01|4521.41|53
1648175590000|2022-03-25 02:33:10|4521.76|4521.16|4521.51|4520.91|4521.76|4521.16|4521.26|4520.66|83
1648175600000|2022-03-25 02:33:20|4521.38|4520.78|4521.01|4520.41|4521.38|4520.78|4521.01|4520.41|46
1648175610000|2022-03-25 02:33:30|4521.26|4520.66|4521.26|4520.66|4521.26|4520.66|4521.26|4520.66|9
1648175620000|2022-03-25 02:33:40|||||||||7
1648175630000|2022-03-25 02:33:50|||||||||16
1648175640000|2022-03-25 02:34:00|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|22
1648175650000|2022-03-25 02:34:10|4521.76|4521.16|4522.01|4521.41|4522.01|4521.41|4521.76|4521.16|23
1648175660000|2022-03-25 02:34:20|4521.88|4521.28|4522.01|4521.41|4522.01|4521.41|4521.76|4521.16|22
1648175670000|2022-03-25 02:34:30|4521.76|4521.16|4522.01|4521.41|4522.01|4521.41|4521.76|4521.16|16
1648175680000|2022-03-25 02:34:40|4522.13|4521.53|4522.26|4521.66|4522.26|4521.66|4522.01|4521.41|31
1648175690000|2022-03-25 02:34:50|4522.51|4521.91|4522.51|4521.91|4522.76|4522.16|4522.51|4521.91|40
1648175700000|2022-03-25 02:35:00|4522.76|4522.16|4522.01|4521.41|4522.76|4522.16|4522.01|4521.41|62
1648175710000|2022-03-25 02:35:10|4522.26|4521.66|4522.26|4521.66|4522.26|4521.66|4522.26|4521.66|22
1648175720000|2022-03-25 02:35:20|4522.38|4521.78|4522.38|4521.78|4522.38|4521.78|4522.38|4521.78|6
1648175730000|2022-03-25 02:35:30|4522.26|4521.66|4522.51|4521.91|4522.51|4521.91|4522.26|4521.66|14
1648175740000|2022-03-25 02:35:40|4522.63|4522.03|4523.01|4522.41|4523.01|4522.41|4522.63|4522.03|38
1648175750000|2022-03-25 02:35:50|4522.76|4522.16|4522.76|4522.16|4523.01|4522.41|4522.76|4522.16|45
1648175760000|2022-03-25 02:36:00|4523.01|4522.41|4523.26|4522.66|4523.26|4522.66|4523.01|4522.41|49
1648175770000|2022-03-25 02:36:10|4523.13|4522.53|4522.88|4522.28|4523.26|4522.66|4522.76|4522.16|35
1648175780000|2022-03-25 02:36:20|4523.01|4522.41|4522.76|4522.16|4523.01|4522.41|4522.76|4522.16|20
1648175790000|2022-03-25 02:36:30|4522.51|4521.91|4522.01|4521.41|4522.51|4521.91|4522.01|4521.41|17
1648175800000|2022-03-25 02:36:40|4522.26|4521.66|4522.01|4521.41|4522.26|4521.66|4522.01|4521.41|40
1648175810000|2022-03-25 02:36:50|4522.26|4521.66|4522.76|4522.16|4522.76|4522.16|4522.26|4521.66|16
1648175820000|2022-03-25 02:37:00|4523.26|4522.66|4523.76|4523.16|4523.76|4523.16|4523.26|4522.66|71
1648175830000|2022-03-25 02:37:10|4524.01|4523.41|4524.01|4523.41|4524.01|4523.41|4524.01|4523.41|24
1648175840000|2022-03-25 02:37:20|4523.88|4523.28|4524.26|4523.66|4524.26|4523.66|4523.88|4523.28|45
1648175850000|2022-03-25 02:37:30|4524.13|4523.53|4524.01|4523.41|4524.26|4523.66|4524.01|4523.41|119
1648175860000|2022-03-25 02:37:40|4524.26|4523.66|4524.13|4523.53|4524.26|4523.66|4524.13|4523.53|21
1648175870000|2022-03-25 02:37:50|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|4524.13|4523.53|3
1648175880000|2022-03-25 02:38:00|4524.13|4523.53|4524.01|4523.41|4524.13|4523.53|4524.01|4523.41|22
1648175890000|2022-03-25 02:38:10|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|4524.01|4523.41|21
1648175900000|2022-03-25 02:38:20|||||||||3
1648175910000|2022-03-25 02:38:30|||||||||11
1648175920000|2022-03-25 02:38:40|||||||||2
1648175930000|2022-03-25 02:38:50|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|4524.26|4523.66|25
1648175940000|2022-03-25 02:39:00|4524.26|4523.66|4524.51|4523.91|4524.51|4523.91|4524.26|4523.66|12
1648175950000|2022-03-25 02:39:10|4524.38|4523.78|4524.51|4523.91|4524.51|4523.91|4524.38|4523.78|8
1648175960000|2022-03-25 02:39:20|4524.76|4524.16|4525.51|4524.91|4525.63|4525.03|4524.76|4524.16|95
1648175970000|2022-03-25 02:39:30|4525.26|4524.66|4525.26|4524.66|4525.38|4524.78|4525.26|4524.66|8
1648175980000|2022-03-25 02:39:40|4525.13|4524.53|4525.01|4524.41|4525.13|4524.53|4525.01|4524.41|13
1648175990000|2022-03-25 02:39:50|4524.88|4524.28|4524.76|4524.16|4524.88|4524.28|4524.76|4524.16|8
1648176000000|2022-03-25 02:40:00|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|6
1648176010000|2022-03-25 02:40:10|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|15
1648176020000|2022-03-25 02:40:20|4525.13|4524.53|4525.01|4524.41|4525.13|4524.53|4525.01|4524.41|10
1648176030000|2022-03-25 02:40:30|4524.76|4524.16|4524.51|4523.91|4524.76|4524.16|4524.51|4523.91|49
1648176040000|2022-03-25 02:40:40|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|9
1648176050000|2022-03-25 02:40:50|||||||||8
1648176060000|2022-03-25 02:41:00|4524.63|4524.03|4524.26|4523.66|4524.63|4524.03|4524.26|4523.66|12
1648176070000|2022-03-25 02:41:10|4524.51|4523.91|4524.01|4523.41|4524.51|4523.91|4523.88|4523.28|20
1648176080000|2022-03-25 02:41:20|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|6
1648176090000|2022-03-25 02:41:30|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|16
1648176100000|2022-03-25 02:41:40|4523.38|4522.78|4524.01|4523.41|4524.01|4523.41|4523.38|4522.78|44
1648176110000|2022-03-25 02:41:50|4523.76|4523.16|4523.76|4523.16|4523.88|4523.28|4523.76|4523.16|9
1648176120000|2022-03-25 02:42:00|||||||||9
1648176130000|2022-03-25 02:42:10|4523.88|4523.28|4523.88|4523.28|4523.88|4523.28|4523.76|4523.16|8
1648176140000|2022-03-25 02:42:20|4523.76|4523.16|4524.01|4523.41|4524.01|4523.41|4523.76|4523.16|5
1648176150000|2022-03-25 02:42:30|||||||||4
1648176160000|2022-03-25 02:42:40|4523.76|4523.16|4523.51|4522.91|4523.76|4523.16|4523.51|4522.91|13
1648176170000|2022-03-25 02:42:50|4523.26|4522.66|4523.51|4522.91|4523.51|4522.91|4523.01|4522.41|34
1648176180000|2022-03-25 02:43:00|4523.38|4522.78|4523.26|4522.66|4523.38|4522.78|4523.26|4522.66|8
1648176190000|2022-03-25 02:43:10|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|4522.88|4522.28|23
1648176200000|2022-03-25 02:43:20|||||||||5
1648176210000|2022-03-25 02:43:30|4523.38|4522.78|4523.51|4522.91|4523.51|4522.91|4523.38|4522.78|20
1648176220000|2022-03-25 02:43:40|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|12
1648176230000|2022-03-25 02:43:50|4523.13|4522.53|4523.26|4522.66|4523.26|4522.66|4523.13|4522.53|14
1648176240000|2022-03-25 02:44:00|4523.01|4522.41|4523.26|4522.66|4523.26|4522.66|4523.01|4522.41|12
1648176250000|2022-03-25 02:44:10|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|8
1648176260000|2022-03-25 02:44:20|4523.13|4522.53|4523.38|4522.78|4523.38|4522.78|4523.13|4522.53|12
1648176270000|2022-03-25 02:44:30|4523.51|4522.91|4523.63|4523.03|4523.76|4523.16|4523.51|4522.91|9
1648176280000|2022-03-25 02:44:40|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|10
1648176290000|2022-03-25 02:44:50|4523.63|4523.03|4523.51|4522.91|4523.63|4523.03|4523.51|4522.91|9
1648176300000|2022-03-25 02:45:00|4523.63|4523.03|4523.63|4523.03|4523.76|4523.16|4523.63|4523.03|10
1648176310000|2022-03-25 02:45:10|4523.51|4522.91|4523.76|4523.16|4523.76|4523.16|4523.51|4522.91|8
1648176320000|2022-03-25 02:45:20|4524.01|4523.41|4524.01|4523.41|4524.26|4523.66|4523.88|4523.28|40
1648176330000|2022-03-25 02:45:30|4523.88|4523.28|4523.88|4523.28|4524.01|4523.41|4523.88|4523.28|30
1648176340000|2022-03-25 02:45:40|4524.01|4523.41|4523.51|4522.91|4524.01|4523.41|4523.38|4522.78|85
1648176350000|2022-03-25 02:45:50|4523.38|4522.78|4523.51|4522.91|4523.51|4522.91|4523.26|4522.66|47
1648176360000|2022-03-25 02:46:00|4523.26|4522.66|4523.51|4522.91|4523.51|4522.91|4523.26|4522.66|5
1648176370000|2022-03-25 02:46:10|4523.26|4522.66|4523.26|4522.66|4523.51|4522.91|4523.26|4522.66|5
1648176380000|2022-03-25 02:46:20|4523.13|4522.53|4523.01|4522.41|4523.26|4522.66|4523.01|4522.41|10
1648176390000|2022-03-25 02:46:30|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|14
1648176400000|2022-03-25 02:46:40|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|4523.26|4522.66|24
1648176410000|2022-03-25 02:46:50|4523.63|4523.03|4523.63|4523.03|4523.63|4523.03|4523.63|4523.03|4
1648176420000|2022-03-25 02:47:00|4523.51|4522.91|4523.76|4523.16|4523.76|4523.16|4523.51|4522.91|5
1648176430000|2022-03-25 02:47:10|4523.88|4523.28|4523.76|4523.16|4524.01|4523.41|4523.76|4523.16|25
1648176440000|2022-03-25 02:47:20|||||||||5
1648176450000|2022-03-25 02:47:30|||||||||5
1648176460000|2022-03-25 02:47:40|||||||||5
1648176470000|2022-03-25 02:47:50|||||||||3
1648176480000|2022-03-25 02:48:00|4523.51|4522.91|4523.76|4523.16|4523.76|4523.16|4523.51|4522.91|15
1648176490000|2022-03-25 02:48:10|4523.51|4522.91|4523.63|4523.03|4523.63|4523.03|4523.51|4522.91|7
1648176500000|2022-03-25 02:48:20|4523.76|4523.16|4523.51|4522.91|4523.76|4523.16|4523.51|4522.91|4
1648176510000|2022-03-25 02:48:30|||||||||2
1648176520000|2022-03-25 02:48:40|4523.38|4522.78|4523.01|4522.41|4523.38|4522.78|4523.01|4522.41|26
1648176530000|2022-03-25 02:48:50|4523.13|4522.53|4523.13|4522.53|4523.13|4522.53|4523.13|4522.53|10
1648176540000|2022-03-25 02:49:00|4523.26|4522.66|4523.01|4522.41|4523.26|4522.66|4523.01|4522.41|15
1648176550000|2022-03-25 02:49:10|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|8
1648176560000|2022-03-25 02:49:20|4523.13|4522.53|4523.26|4522.66|4523.26|4522.66|4523.01|4522.41|8
1648176570000|2022-03-25 02:49:30|||||||||2
1648176580000|2022-03-25 02:49:40|4523.13|4522.53|4523.26|4522.66|4523.26|4522.66|4523.13|4522.53|21
1648176590000|2022-03-25 02:49:50|4523.38|4522.78|4523.51|4522.91|4523.51|4522.91|4523.38|4522.78|7
1648176600000|2022-03-25 02:50:00|4523.76|4523.16|4523.76|4523.16|4524.01|4523.41|4523.76|4523.16|27
1648176610000|2022-03-25 02:50:10|4523.51|4522.91|4523.01|4522.41|4523.51|4522.91|4523.01|4522.41|26
1648176620000|2022-03-25 02:50:20|||||||||19
1648176630000|2022-03-25 02:50:30|4522.88|4522.28|4522.76|4522.16|4522.88|4522.28|4522.76|4522.16|5
1648176640000|2022-03-25 02:50:40|4522.88|4522.28|4523.01|4522.41|4523.01|4522.41|4522.88|4522.28|6
1648176650000|2022-03-25 02:50:50|||||||||2
1648176660000|2022-03-25 02:51:00|4522.88|4522.28|4522.76|4522.16|4522.88|4522.28|4522.76|4522.16|9
1648176670000|2022-03-25 02:51:10|4523.01|4522.41|4523.26|4522.66|4523.26|4522.66|4523.01|4522.41|17
1648176680000|2022-03-25 02:51:20|||||||||2
1648176690000|2022-03-25 02:51:30|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|17
1648176700000|2022-03-25 02:51:40|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|11
1648176710000|2022-03-25 02:51:50|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|6
1648176720000|2022-03-25 02:52:00|4523.63|4523.03|4523.76|4523.16|4523.88|4523.28|4523.63|4523.03|15
1648176730000|2022-03-25 02:52:10|||||||||10
1648176740000|2022-03-25 02:52:20|4523.88|4523.28|4524.01|4523.41|4524.01|4523.41|4523.51|4522.91|36
1648176750000|2022-03-25 02:52:30|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|7
1648176760000|2022-03-25 02:52:40|||||||||47
1648176770000|2022-03-25 02:52:50|4524.01|4523.41|4524.51|4523.91|4524.51|4523.91|4524.01|4523.41|41
1648176780000|2022-03-25 02:53:00|4524.26|4523.66|4524.51|4523.91|4524.76|4524.16|4524.26|4523.66|59
1648176790000|2022-03-25 02:53:10|4524.26|4523.66|4524.38|4523.78|4524.38|4523.78|4524.26|4523.66|11
1648176800000|2022-03-25 02:53:20|4524.26|4523.66|4524.38|4523.78|4524.38|4523.78|4524.26|4523.66|8
1648176810000|2022-03-25 02:53:30|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|1
1648176820000|2022-03-25 02:53:40|4524.51|4523.91|4524.26|4523.66|4524.51|4523.91|4524.26|4523.66|24
1648176830000|2022-03-25 02:53:50|||||||||5
1648176840000|2022-03-25 02:54:00|4524.01|4523.41|4523.51|4522.91|4524.01|4523.41|4523.51|4522.91|27
1648176850000|2022-03-25 02:54:10|4523.76|4523.16|4523.76|4523.16|4524.01|4523.41|4523.76|4523.16|32
1648176860000|2022-03-25 02:54:20|||||||||3
1648176870000|2022-03-25 02:54:30|||||||||4
1648176880000|2022-03-25 02:54:40|4523.63|4523.03|4523.76|4523.16|4523.76|4523.16|4523.63|4523.03|7
1648176890000|2022-03-25 02:54:50|||||||||2
1648176900000|2022-03-25 02:55:00|4523.63|4523.03|4523.63|4523.03|4523.63|4523.03|4523.63|4523.03|13
1648176910000|2022-03-25 02:55:10|4523.51|4522.91|4523.26|4522.66|4523.51|4522.91|4523.26|4522.66|31
1648176920000|2022-03-25 02:55:20|4523.38|4522.78|4523.51|4522.91|4523.51|4522.91|4523.38|4522.78|5
1648176930000|2022-03-25 02:55:30|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|4
1648176940000|2022-03-25 02:55:40|4524.01|4523.41|4524.26|4523.66|4524.26|4523.66|4523.88|4523.28|12
1648176950000|2022-03-25 02:55:50|4524.38|4523.78|4524.26|4523.66|4524.38|4523.78|4524.26|4523.66|7
1648176960000|2022-03-25 02:56:00|||||||||17
1648176970000|2022-03-25 02:56:10|4524.76|4524.16|4524.76|4524.16|4525.01|4524.41|4524.76|4524.16|48
1648176980000|2022-03-25 02:56:20|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|4524.88|4524.28|12
1648176990000|2022-03-25 02:56:30|||||||||8
1648177000000|2022-03-25 02:56:40|4524.88|4524.28|4524.51|4523.91|4524.88|4524.28|4524.51|4523.91|11
1648177010000|2022-03-25 02:56:50|4524.38|4523.78|4524.51|4523.91|4524.51|4523.91|4524.38|4523.78|9
1648177020000|2022-03-25 02:57:00|4524.38|4523.78|4524.26|4523.66|4524.38|4523.78|4524.26|4523.66|16
1648177030000|2022-03-25 02:57:10|||||||||8
1648177040000|2022-03-25 02:57:20|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|4524.38|4523.78|9
1648177050000|2022-03-25 02:57:30|||||||||4
1648177060000|2022-03-25 02:57:40|4524.38|4523.78|4524.38|4523.78|4524.38|4523.78|4524.26|4523.66|8
1648177070000|2022-03-25 02:57:50|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|4
1648177080000|2022-03-25 02:58:00|4524.01|4523.41|4524.26|4523.66|4524.26|4523.66|4524.01|4523.41|20
1648177090000|2022-03-25 02:58:10|||||||||4
1648177100000|2022-03-25 02:58:20|4524.38|4523.78|4524.38|4523.78|4524.38|4523.78|4524.38|4523.78|9
1648177110000|2022-03-25 02:58:30|4524.26|4523.66|4524.38|4523.78|4524.51|4523.91|4524.26|4523.66|30
1648177120000|2022-03-25 02:58:40|4524.26|4523.66|4524.76|4524.16|4524.76|4524.16|4524.26|4523.66|5
1648177130000|2022-03-25 02:58:50|||||||||4
1648177140000|2022-03-25 02:59:00|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|13
1648177150000|2022-03-25 02:59:10|4524.88|4524.28|4525.01|4524.41|4525.01|4524.41|4524.76|4524.16|8
1648177160000|2022-03-25 02:59:20|||||||||12
1648177170000|2022-03-25 02:59:30|4524.76|4524.16|4525.01|4524.41|4525.01|4524.41|4524.76|4524.16|10
1648177180000|2022-03-25 02:59:40|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|16
1648177190000|2022-03-25 02:59:50|4524.88|4524.28|4524.76|4524.16|4524.88|4524.28|4524.76|4524.16|7
1648177200000|2022-03-25 03:00:00|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|4524.76|4524.16|18
1648177210000|2022-03-25 03:00:10|4524.88|4524.28|4524.63|4524.03|4525.01|4524.41|4524.51|4523.91|15
1648177220000|2022-03-25 03:00:20|4524.51|4523.91|4524.26|4523.66|4524.51|4523.91|4524.26|4523.66|7
1648177230000|2022-03-25 03:00:30|4524.76|4524.16|4525.01|4524.41|4525.01|4524.41|4524.76|4524.16|41
1648177240000|2022-03-25 03:00:40|4525.13|4524.53|4525.51|4524.91|4525.51|4524.91|4525.13|4524.53|16
1648177250000|2022-03-25 03:00:50|4525.38|4524.78|4525.51|4524.91|4525.51|4524.91|4525.26|4524.66|21
1648177260000|2022-03-25 03:01:00|4525.26|4524.66|4525.38|4524.78|4525.51|4524.91|4525.26|4524.66|17
1648177270000|2022-03-25 03:01:10|4525.26|4524.66|4525.01|4524.41|4525.51|4524.91|4525.01|4524.41|22
1648177280000|2022-03-25 03:01:20|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|4525.01|4524.41|15
1648177290000|2022-03-25 03:01:30|||||||||10
1648177300000|2022-03-25 03:01:40|||||||||11
1648177310000|2022-03-25 03:01:50|4525.01|4524.41|4525.26|4524.66|4525.26|4524.66|4525.01|4524.41|9
1648177320000|2022-03-25 03:02:00|4525.01|4524.41|4525.01|4524.41|4525.26|4524.66|4525.01|4524.41|17
1648177330000|2022-03-25 03:02:10|4525.13|4524.53|4525.01|4524.41|4525.13|4524.53|4525.01|4524.41|0
1648177340000|2022-03-25 03:02:20|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|6
1648177350000|2022-03-25 03:02:30|||||||||5
1648177370000|2022-03-25 03:02:50|4525.01|4524.41|4524.76|4524.16|4525.01|4524.41|4524.76|4524.16|13
1648177380000|2022-03-25 03:03:00|||||||||5
1648177390000|2022-03-25 03:03:10|4524.51|4523.91|4524.38|4523.78|4524.51|4523.91|4524.38|4523.78|14
1648177400000|2022-03-25 03:03:20|4524.26|4523.66|4524.88|4524.28|4524.88|4524.28|4524.13|4523.53|47
1648177410000|2022-03-25 03:03:30|4524.76|4524.16|4524.76|4524.16|4524.88|4524.28|4524.63|4524.03|4
1648177420000|2022-03-25 03:03:40|4525.01|4524.41|4524.76|4524.16|4525.01|4524.41|4524.76|4524.16|7
1648177430000|2022-03-25 03:03:50|4524.63|4524.03|4525.01|4524.41|4525.01|4524.41|4524.63|4524.03|9
1648177440000|2022-03-25 03:04:00|4524.88|4524.28|4525.01|4524.41|4525.01|4524.41|4524.76|4524.16|17
1648177450000|2022-03-25 03:04:10|4524.76|4524.16|4525.26|4524.66|4525.26|4524.66|4524.76|4524.16|53
1648177460000|2022-03-25 03:04:20|4525.38|4524.78|4525.26|4524.66|4525.51|4524.91|4525.26|4524.66|6
1648177470000|2022-03-25 03:04:30|||||||||2
1648177480000|2022-03-25 03:04:40|||||||||9
1648177490000|2022-03-25 03:04:50|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|7
1648177500000|2022-03-25 03:05:00|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|4525.01|4524.41|13
1648177510000|2022-03-25 03:05:10|4525.01|4524.41|4525.01|4524.41|4525.13|4524.53|4525.01|4524.41|10
1648177520000|2022-03-25 03:05:20|4525.13|4524.53|4525.26|4524.66|4525.38|4524.78|4525.01|4524.41|9
1648177530000|2022-03-25 03:05:30|||||||||10
1648177540000|2022-03-25 03:05:40|4525.38|4524.78|4525.51|4524.91|4525.51|4524.91|4525.38|4524.78|8
1648177550000|2022-03-25 03:05:50|4525.76|4525.16|4525.51|4524.91|4525.76|4525.16|4525.51|4524.91|18
1648177560000|2022-03-25 03:06:00|4525.63|4525.03|4525.51|4524.91|4525.63|4525.03|4525.51|4524.91|11
1648177570000|2022-03-25 03:06:10|||||||||8
1648177580000|2022-03-25 03:06:20|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|20
1648177590000|2022-03-25 03:06:30|||||||||19
1648177600000|2022-03-25 03:06:40|4525.51|4524.91|4525.76|4525.16|4525.76|4525.16|4525.51|4524.91|32
1648177610000|2022-03-25 03:06:50|4525.88|4525.28|4526.26|4525.66|4526.26|4525.66|4525.88|4525.28|31
1648177620000|2022-03-25 03:07:00|4526.38|4525.78|4526.13|4525.53|4526.76|4526.16|4526.13|4525.53|107
1648177630000|2022-03-25 03:07:10|4526.01|4525.41|4526.26|4525.66|4526.26|4525.66|4526.01|4525.41|19
1648177640000|2022-03-25 03:07:20|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|4525.76|4525.16|20
1648177650000|2022-03-25 03:07:30|4525.76|4525.16|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|27
1648177660000|2022-03-25 03:07:40|4525.63|4525.03|4525.76|4525.16|4525.76|4525.16|4525.51|4524.91|9
1648177670000|2022-03-25 03:07:50|4525.51|4524.91|4525.76|4525.16|4525.88|4525.28|4525.51|4524.91|19
1648177680000|2022-03-25 03:08:00|4525.51|4524.91|4525.51|4524.91|4525.76|4525.16|4525.51|4524.91|10
1648177690000|2022-03-25 03:08:10|||||||||3
1648177710000|2022-03-25 03:08:30|||||||||5
1648177730000|2022-03-25 03:08:50|||||||||11
1648177740000|2022-03-25 03:09:00|||||||||2
1648177750000|2022-03-25 03:09:10|4525.26|4524.66|4525.51|4524.91|4525.51|4524.91|4525.26|4524.66|18
1648177760000|2022-03-25 03:09:20|4525.38|4524.78|4525.01|4524.41|4525.38|4524.78|4524.88|4524.28|25
1648177770000|2022-03-25 03:09:30|||||||||4
1648177780000|2022-03-25 03:09:40|4525.13|4524.53|4525.26|4524.66|4525.26|4524.66|4525.13|4524.53|14
1648177790000|2022-03-25 03:09:50|4525.13|4524.53|4524.76|4524.16|4525.13|4524.53|4524.76|4524.16|23
1648177800000|2022-03-25 03:10:00|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|30
1648177810000|2022-03-25 03:10:10|||||||||10
1648177820000|2022-03-25 03:10:20|4524.38|4523.78|4524.26|4523.66|4524.38|4523.78|4523.51|4522.91|50
1648177830000|2022-03-25 03:10:30|4524.38|4523.78|4524.38|4523.78|4524.51|4523.91|4524.26|4523.66|13
1648177840000|2022-03-25 03:10:40|4524.51|4523.91|4524.26|4523.66|4524.51|4523.91|4524.26|4523.66|2
1648177850000|2022-03-25 03:10:50|4524.13|4523.53|4524.01|4523.41|4524.13|4523.53|4524.01|4523.41|2
1648177860000|2022-03-25 03:11:00|4523.76|4523.16|4522.51|4521.91|4523.76|4523.16|4522.51|4521.91|86
1648177870000|2022-03-25 03:11:10|4522.76|4522.16|4523.01|4522.41|4523.01|4522.41|4522.76|4522.16|27
1648177880000|2022-03-25 03:11:20|4523.13|4522.53|4523.13|4522.53|4523.26|4522.66|4523.01|4522.41|16
1648177890000|2022-03-25 03:11:30|4523.01|4522.41|4522.76|4522.16|4523.13|4522.53|4522.76|4522.16|20
1648177900000|2022-03-25 03:11:40|4522.51|4521.91|4523.01|4522.41|4523.01|4522.41|4522.51|4521.91|38
1648177910000|2022-03-25 03:11:50|4523.26|4522.66|4522.88|4522.28|4523.51|4522.91|4522.88|4522.28|27
1648177920000|2022-03-25 03:12:00|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|4522.76|4522.16|13
1648177930000|2022-03-25 03:12:10|4523.26|4522.66|4523.13|4522.53|4523.51|4522.91|4523.13|4522.53|37
1648177940000|2022-03-25 03:12:20|4523.01|4522.41|4523.26|4522.66|4523.26|4522.66|4523.01|4522.41|5
1648177950000|2022-03-25 03:12:30|4523.51|4522.91|4523.63|4523.03|4523.76|4523.16|4523.51|4522.91|14
1648177960000|2022-03-25 03:12:40|4523.76|4523.16|4523.13|4522.53|4523.76|4523.16|4523.13|4522.53|22
1648177970000|2022-03-25 03:12:50|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|4523.01|4522.41|2
1648177980000|2022-03-25 03:13:00|4523.51|4522.91|4523.26|4522.66|4523.51|4522.91|4523.26|4522.66|15
1648177990000|2022-03-25 03:13:10|4523.38|4522.78|4523.51|4522.91|4523.63|4523.03|4523.38|4522.78|10
1648178000000|2022-03-25 03:13:20|4523.63|4523.03|4523.38|4522.78|4523.63|4523.03|4523.26|4522.66|13
1648178010000|2022-03-25 03:13:30|4523.51|4522.91|4523.26|4522.66|4523.51|4522.91|4523.26|4522.66|9
1648178020000|2022-03-25 03:13:40|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|12
1648178030000|2022-03-25 03:13:50|4523.76|4523.16|4523.51|4522.91|4523.76|4523.16|4523.51|4522.91|7
1648178040000|2022-03-25 03:14:00|4523.26|4522.66|4523.51|4522.91|4523.76|4523.16|4523.26|4522.66|23
1648178050000|2022-03-25 03:14:10|||||||||1
1648178060000|2022-03-25 03:14:20|4523.76|4523.16|4523.51|4522.91|4523.76|4523.16|4523.51|4522.91|6
1648178070000|2022-03-25 03:14:30|4523.63|4523.03|4523.51|4522.91|4523.76|4523.16|4523.51|4522.91|11
1648178080000|2022-03-25 03:14:40|4523.26|4522.66|4523.51|4522.91|4523.51|4522.91|4523.13|4522.53|17
1648178090000|2022-03-25 03:14:50|4523.63|4523.03|4523.51|4522.91|4523.63|4523.03|4523.51|4522.91|26
1648178100000|2022-03-25 03:15:00|4523.38|4522.78|4523.51|4522.91|4523.51|4522.91|4523.38|4522.78|9
1648178110000|2022-03-25 03:15:10|4523.26|4522.66|4523.38|4522.78|4523.38|4522.78|4523.26|4522.66|4
1648178120000|2022-03-25 03:15:20|4523.51|4522.91|4523.26|4522.66|4523.51|4522.91|4523.26|4522.66|8
1648178130000|2022-03-25 03:15:30|4523.38|4522.78|4523.26|4522.66|4523.38|4522.78|4523.26|4522.66|6
1648178140000|2022-03-25 03:15:40|4523.51|4522.91|4523.26|4522.66|4523.51|4522.91|4523.13|4522.53|20
1648178160000|2022-03-25 03:16:00|4523.13|4522.53|4523.51|4522.91|4523.51|4522.91|4523.13|4522.53|16
1648178170000|2022-03-25 03:16:10|||||||||4
1648178180000|2022-03-25 03:16:20|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|8
1648178190000|2022-03-25 03:16:30|4523.13|4522.53|4523.26|4522.66|4523.26|4522.66|4523.01|4522.41|11
1648178200000|2022-03-25 03:16:40|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|2
1648178210000|2022-03-25 03:16:50|||||||||6
1648178220000|2022-03-25 03:17:00|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|10
1648178230000|2022-03-25 03:17:10|4523.38|4522.78|4523.26|4522.66|4523.38|4522.78|4523.26|4522.66|12
1648178240000|2022-03-25 03:17:20|4523.38|4522.78|4523.38|4522.78|4523.38|4522.78|4523.38|4522.78|14
1648178250000|2022-03-25 03:17:30|4523.51|4522.91|4523.76|4523.16|4523.76|4523.16|4523.51|4522.91|4
1648178260000|2022-03-25 03:17:40|4523.63|4523.03|4523.51|4522.91|4523.76|4523.16|4523.51|4522.91|3
1648178280000|2022-03-25 03:18:00|4523.26|4522.66|4523.26|4522.66|4523.38|4522.78|4523.26|4522.66|13
1648178290000|2022-03-25 03:18:10|4522.76|4522.16|4522.76|4522.16|4522.76|4522.16|4522.63|4522.03|30
1648178300000|2022-03-25 03:18:20|4522.63|4522.03|4522.76|4522.16|4522.76|4522.16|4522.63|4522.03|7
1648178310000|2022-03-25 03:18:30|||||||||11
1648178320000|2022-03-25 03:18:40|4522.88|4522.28|4523.01|4522.41|4523.01|4522.41|4522.88|4522.28|12
1648178330000|2022-03-25 03:18:50|4522.88|4522.28|4522.76|4522.16|4522.88|4522.28|4522.76|4522.16|6
1648178340000|2022-03-25 03:19:00|4522.88|4522.28|4522.76|4522.16|4523.01|4522.41|4522.76|4522.16|6
1648178350000|2022-03-25 03:19:10|4522.63|4522.03|4522.76|4522.16|4522.76|4522.16|4522.63|4522.03|9
1648178360000|2022-03-25 03:19:20|4522.63|4522.03|4522.76|4522.16|4522.76|4522.16|4522.51|4521.91|13
1648178370000|2022-03-25 03:19:30|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|4522.88|4522.28|5
1648178380000|2022-03-25 03:19:40|||||||||6
1648178390000|2022-03-25 03:19:50|4522.76|4522.16|4522.13|4521.53|4522.76|4522.16|4522.13|4521.53|67
1648178400000|2022-03-25 03:20:00|4522.26|4521.66|4521.26|4520.66|4522.26|4521.66|4521.26|4520.66|74
1648178410000|2022-03-25 03:20:10|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|26
1648178420000|2022-03-25 03:20:20|4521.51|4520.91|4521.76|4521.16|4521.76|4521.16|4521.51|4520.91|54
1648178430000|2022-03-25 03:20:30|4521.51|4520.91|4521.26|4520.66|4521.76|4521.16|4521.26|4520.66|38
1648178440000|2022-03-25 03:20:40|||||||||25
1648178450000|2022-03-25 03:20:50|||||||||7
1648178460000|2022-03-25 03:21:00|4521.51|4520.91|4521.51|4520.91|4521.63|4521.03|4521.26|4520.66|16
1648178470000|2022-03-25 03:21:10|4521.13|4520.53|4521.26|4520.66|4521.26|4520.66|4521.01|4520.41|20
1648178480000|2022-03-25 03:21:20|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|21
1648178490000|2022-03-25 03:21:30|||||||||3
1648178510000|2022-03-25 03:21:50|4521.26|4520.66|4521.26|4520.66|4521.51|4520.91|4521.26|4520.66|17
1648178520000|2022-03-25 03:22:00|4521.38|4520.78|4521.51|4520.91|4521.51|4520.91|4521.26|4520.66|5
1648178530000|2022-03-25 03:22:10|4521.76|4521.16|4521.51|4520.91|4521.76|4521.16|4521.51|4520.91|7
1648178540000|2022-03-25 03:22:20|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|1
1648178550000|2022-03-25 03:22:30|4521.51|4520.91|4521.51|4520.91|4521.63|4521.03|4521.51|4520.91|21
1648178560000|2022-03-25 03:22:40|4521.38|4520.78|4521.26|4520.66|4521.38|4520.78|4521.26|4520.66|31
1648178570000|2022-03-25 03:22:50|4521.38|4520.78|4521.26|4520.66|4521.51|4520.91|4521.26|4520.66|11
1648178580000|2022-03-25 03:23:00|4521.38|4520.78|4521.38|4520.78|4521.51|4520.91|4521.26|4520.66|26
1648178590000|2022-03-25 03:23:10|4521.26|4520.66|4521.01|4520.41|4521.26|4520.66|4521.01|4520.41|10
1648178600000|2022-03-25 03:23:20|||||||||2
1648178610000|2022-03-25 03:23:30|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|27
1648178630000|2022-03-25 03:23:50|4521.01|4520.41|4520.76|4520.16|4521.01|4520.41|4520.76|4520.16|27
1648178640000|2022-03-25 03:24:00|4520.88|4520.28|4521.26|4520.66|4521.26|4520.66|4520.88|4520.28|19
1648178650000|2022-03-25 03:24:10|4521.51|4520.91|4521.26|4520.66|4521.51|4520.91|4521.26|4520.66|6
1648178660000|2022-03-25 03:24:20|4521.51|4520.91|4521.26|4520.66|4521.51|4520.91|4521.26|4520.66|11
1648178670000|2022-03-25 03:24:30|4521.38|4520.78|4521.51|4520.91|4521.51|4520.91|4521.26|4520.66|7
1648178680000|2022-03-25 03:24:40|4521.63|4521.03|4521.76|4521.16|4522.01|4521.41|4521.63|4521.03|11
1648178690000|2022-03-25 03:24:50|||||||||10
1648178700000|2022-03-25 03:25:00|4521.51|4520.91|4522.01|4521.41|4522.01|4521.41|4521.51|4520.91|10
1648178710000|2022-03-25 03:25:10|4521.88|4521.28|4522.01|4521.41|4522.01|4521.41|4521.88|4521.28|17
1648178720000|2022-03-25 03:25:20|4522.26|4521.66|4522.26|4521.66|4522.26|4521.66|4522.26|4521.66|4
1648178730000|2022-03-25 03:25:30|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|4522.38|4521.78|17
1648178740000|2022-03-25 03:25:40|4522.76|4522.16|4522.76|4522.16|4522.88|4522.28|4522.76|4522.16|26
1648178750000|2022-03-25 03:25:50|4522.88|4522.28|4522.76|4522.16|4522.88|4522.28|4522.76|4522.16|20
1648178760000|2022-03-25 03:26:00|4522.51|4521.91|4522.26|4521.66|4522.63|4522.03|4522.26|4521.66|28
1648178770000|2022-03-25 03:26:10|4522.01|4521.41|4522.26|4521.66|4522.26|4521.66|4522.01|4521.41|23
1648178780000|2022-03-25 03:26:20|4522.51|4521.91|4522.01|4521.41|4522.51|4521.91|4522.01|4521.41|15
1648178790000|2022-03-25 03:26:30|4522.13|4521.53|4522.01|4521.41|4522.13|4521.53|4522.01|4521.41|3
1648178800000|2022-03-25 03:26:40|4522.13|4521.53|4522.01|4521.41|4522.13|4521.53|4522.01|4521.41|5
1648178810000|2022-03-25 03:26:50|4521.88|4521.28|4521.76|4521.16|4521.88|4521.28|4521.76|4521.16|24
1648178820000|2022-03-25 03:27:00|4522.01|4521.41|4522.01|4521.41|4522.01|4521.41|4522.01|4521.41|11
1648178830000|2022-03-25 03:27:10|||||||||1
1648178840000|2022-03-25 03:27:20|4521.88|4521.28|4521.76|4521.16|4521.88|4521.28|4521.76|4521.16|15
1648178850000|2022-03-25 03:27:30|4521.51|4520.91|4521.63|4521.03|4521.76|4521.16|4521.51|4520.91|29
1648178860000|2022-03-25 03:27:40|4521.51|4520.91|4522.01|4521.41|4522.01|4521.41|4521.51|4520.91|9
1648178870000|2022-03-25 03:27:50|||||||||1
1648178880000|2022-03-25 03:28:00|4521.88|4521.28|4522.01|4521.41|4522.01|4521.41|4521.88|4521.28|8
1648178890000|2022-03-25 03:28:10|4521.88|4521.28|4522.01|4521.41|4522.01|4521.41|4521.88|4521.28|8
1648178900000|2022-03-25 03:28:20|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|6
1648178920000|2022-03-25 03:28:40|||||||||5
1648178930000|2022-03-25 03:28:50|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|8
1648178940000|2022-03-25 03:29:00|4521.26|4520.66|4521.38|4520.78|4521.76|4521.16|4521.26|4520.66|37
1648178950000|2022-03-25 03:29:10|4521.26|4520.66|4521.76|4521.16|4521.76|4521.16|4521.26|4520.66|7
1648178960000|2022-03-25 03:29:20|4521.88|4521.28|4522.01|4521.41|4522.01|4521.41|4521.88|4521.28|2
1648178970000|2022-03-25 03:29:30|4521.88|4521.28|4522.01|4521.41|4522.01|4521.41|4521.76|4521.16|15
1648178980000|2022-03-25 03:29:40|4521.88|4521.28|4522.01|4521.41|4522.01|4521.41|4521.88|4521.28|19
1648178990000|2022-03-25 03:29:50|4521.76|4521.16|4521.26|4520.66|4521.76|4521.16|4521.26|4520.66|18
1648179000000|2022-03-25 03:30:00|4521.51|4520.91|4521.51|4520.91|4521.76|4521.16|4521.26|4520.66|48
1648179010000|2022-03-25 03:30:10|4521.76|4521.16|4521.51|4520.91|4521.76|4521.16|4521.51|4520.91|21
1648179020000|2022-03-25 03:30:20|4521.63|4521.03|4521.51|4520.91|4521.63|4521.03|4521.51|4520.91|11
1648179030000|2022-03-25 03:30:30|4521.76|4521.16|4522.26|4521.66|4522.26|4521.66|4521.63|4521.03|13
1648179040000|2022-03-25 03:30:40|4522.01|4521.41|4521.76|4521.16|4522.01|4521.41|4521.76|4521.16|6
1648179050000|2022-03-25 03:30:50|4521.51|4520.91|4521.76|4521.16|4521.76|4521.16|4521.51|4520.91|9
1648179060000|2022-03-25 03:31:00|4521.63|4521.03|4521.76|4521.16|4521.76|4521.16|4521.51|4520.91|9
1648179070000|2022-03-25 03:31:10|4521.88|4521.28|4521.76|4521.16|4521.88|4521.28|4521.76|4521.16|10
1648179080000|2022-03-25 03:31:20|4521.88|4521.28|4522.01|4521.41|4522.13|4521.53|4521.76|4521.16|10
1648179090000|2022-03-25 03:31:30|4522.13|4521.53|4522.01|4521.41|4522.26|4521.66|4522.01|4521.41|10
1648179100000|2022-03-25 03:31:40|4521.88|4521.28|4521.76|4521.16|4521.88|4521.28|4521.76|4521.16|2
1648179110000|2022-03-25 03:31:50|4521.63|4521.03|4521.76|4521.16|4521.76|4521.16|4521.63|4521.03|6
1648179120000|2022-03-25 03:32:00|4521.51|4520.91|4521.76|4521.16|4521.76|4521.16|4521.51|4520.91|15
1648179130000|2022-03-25 03:32:10|4521.51|4520.91|4521.76|4521.16|4521.76|4521.16|4521.51|4520.91|3
1648179140000|2022-03-25 03:32:20|4521.63|4521.03|4521.76|4521.16|4521.76|4521.16|4521.63|4521.03|2
1648179150000|2022-03-25 03:32:30|4521.51|4520.91|4521.51|4520.91|4521.63|4521.03|4521.51|4520.91|14
1648179160000|2022-03-25 03:32:40|4521.63|4521.03|4522.01|4521.41|4522.01|4521.41|4521.51|4520.91|10
1648179170000|2022-03-25 03:32:50|4522.13|4521.53|4522.76|4522.16|4522.76|4522.16|4522.13|4521.53|25
1648179180000|2022-03-25 03:33:00|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|6
1648179190000|2022-03-25 03:33:10|||||||||1
1648179200000|2022-03-25 03:33:20|4522.76|4522.16|4522.51|4521.91|4522.76|4522.16|4522.51|4521.91|19
1648179210000|2022-03-25 03:33:30|4522.63|4522.03|4522.76|4522.16|4522.76|4522.16|4522.63|4522.03|5
1648179220000|2022-03-25 03:33:40|4522.88|4522.28|4522.76|4522.16|4522.88|4522.28|4522.76|4522.16|2
1648179230000|2022-03-25 03:33:50|4522.88|4522.28|4522.76|4522.16|4522.88|4522.28|4522.76|4522.16|0
1648179240000|2022-03-25 03:34:00|4522.88|4522.28|4522.76|4522.16|4523.01|4522.41|4522.76|4522.16|12
1648179250000|2022-03-25 03:34:10|4522.88|4522.28|4522.88|4522.28|4523.01|4522.41|4522.76|4522.16|28
1648179260000|2022-03-25 03:34:20|4523.01|4522.41|4522.76|4522.16|4523.01|4522.41|4522.76|4522.16|8
1648179270000|2022-03-25 03:34:30|||||||||1
1648179280000|2022-03-25 03:34:40|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|5
1648179290000|2022-03-25 03:34:50|4522.38|4521.78|4522.38|4521.78|4522.38|4521.78|4522.38|4521.78|6
1648179300000|2022-03-25 03:35:00|4522.26|4521.66|4522.01|4521.41|4522.26|4521.66|4522.01|4521.41|13
1648179320000|2022-03-25 03:35:20|4522.26|4521.66|4522.51|4521.91|4522.51|4521.91|4522.26|4521.66|23
1648179330000|2022-03-25 03:35:30|4522.38|4521.78|4522.26|4521.66|4522.38|4521.78|4522.26|4521.66|4
1648179340000|2022-03-25 03:35:40|4522.38|4521.78|4522.76|4522.16|4522.88|4522.28|4522.38|4521.78|14
1648179350000|2022-03-25 03:35:50|4523.01|4522.41|4522.76|4522.16|4523.01|4522.41|4522.76|4522.16|27
1648179360000|2022-03-25 03:36:00|||||||||4
1648179370000|2022-03-25 03:36:10|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|7
1648179380000|2022-03-25 03:36:20|4522.26|4521.66|4522.26|4521.66|4522.51|4521.91|4522.26|4521.66|5
1648179390000|2022-03-25 03:36:30|4522.13|4521.53|4522.01|4521.41|4522.13|4521.53|4522.01|4521.41|9
1648179400000|2022-03-25 03:36:40|4521.88|4521.28|4521.76|4521.16|4521.88|4521.28|4521.63|4521.03|16
1648179410000|2022-03-25 03:36:50|4521.63|4521.03|4521.76|4521.16|4521.76|4521.16|4521.63|4521.03|2
1648179420000|2022-03-25 03:37:00|4521.88|4521.28|4522.01|4521.41|4522.01|4521.41|4521.88|4521.28|12
1648179430000|2022-03-25 03:37:10|4522.13|4521.53|4522.26|4521.66|4522.26|4521.66|4522.01|4521.41|6
1648179440000|2022-03-25 03:37:20|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|4522.38|4521.78|17
1648179450000|2022-03-25 03:37:30|||||||||3
1648179460000|2022-03-25 03:37:40|4522.13|4521.53|4522.01|4521.41|4522.13|4521.53|4521.76|4521.16|16
1648179470000|2022-03-25 03:37:50|4522.13|4521.53|4522.13|4521.53|4522.26|4521.66|4522.13|4521.53|11
1648179480000|2022-03-25 03:38:00|4522.01|4521.41|4521.88|4521.28|4522.01|4521.41|4521.76|4521.16|7
1648179490000|2022-03-25 03:38:10|4522.01|4521.41|4521.76|4521.16|4522.01|4521.41|4521.51|4520.91|24
1648179500000|2022-03-25 03:38:20|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|28
1648179510000|2022-03-25 03:38:30|4521.26|4520.66|4521.26|4520.66|4521.51|4520.91|4521.26|4520.66|27
1648179520000|2022-03-25 03:38:40|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|4521.38|4520.78|20
1648179530000|2022-03-25 03:38:50|4521.63|4521.03|4521.76|4521.16|4522.01|4521.41|4521.63|4521.03|23
1648179540000|2022-03-25 03:39:00|4521.63|4521.03|4521.51|4520.91|4521.63|4521.03|4521.51|4520.91|7
1648179550000|2022-03-25 03:39:10|4521.26|4520.66|4521.26|4520.66|4521.26|4520.66|4521.26|4520.66|6
1648179560000|2022-03-25 03:39:20|||||||||8
1648179570000|2022-03-25 03:39:30|4521.51|4520.91|4521.63|4521.03|4521.63|4521.03|4521.51|4520.91|8
1648179580000|2022-03-25 03:39:40|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|2
1648179590000|2022-03-25 03:39:50|4521.63|4521.03|4521.51|4520.91|4521.63|4521.03|4521.51|4520.91|6
1648179600000|2022-03-25 03:40:00|4521.63|4521.03|4521.51|4520.91|4521.63|4521.03|4521.51|4520.91|8
1648179610000|2022-03-25 03:40:10|4521.38|4520.78|4520.76|4520.16|4521.38|4520.78|4520.76|4520.16|106
1648179620000|2022-03-25 03:40:20|4521.01|4520.41|4520.01|4519.41|4521.01|4520.41|4520.01|4519.41|194
1648179630000|2022-03-25 03:40:30|4519.76|4519.16|4519.51|4518.91|4519.76|4519.16|4519.51|4518.91|22
1648179640000|2022-03-25 03:40:40|4519.76|4519.16|4520.01|4519.41|4520.01|4519.41|4519.76|4519.16|25
1648179650000|2022-03-25 03:40:50|4519.76|4519.16|4519.76|4519.16|4520.01|4519.41|4519.76|4519.16|11
1648179660000|2022-03-25 03:41:00|4519.88|4519.28|4520.01|4519.41|4520.01|4519.41|4519.88|4519.28|14
1648179670000|2022-03-25 03:41:10|4519.88|4519.28|4520.01|4519.41|4520.01|4519.41|4519.88|4519.28|0
1648179680000|2022-03-25 03:41:20|4520.26|4519.66|4520.51|4519.91|4520.51|4519.91|4520.26|4519.66|36
1648179690000|2022-03-25 03:41:30|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|4520.76|4520.16|25
1648179700000|2022-03-25 03:41:40|||||||||13
1648179710000|2022-03-25 03:41:50|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|4520.38|4519.78|22
1648179720000|2022-03-25 03:42:00|4520.26|4519.66|4520.26|4519.66|4520.38|4519.78|4520.26|4519.66|7
1648179730000|2022-03-25 03:42:10|||||||||3
1648179740000|2022-03-25 03:42:20|4520.01|4519.41|4520.13|4519.53|4520.13|4519.53|4520.01|4519.41|19
1648179750000|2022-03-25 03:42:30|4520.51|4519.91|4520.26|4519.66|4520.76|4520.16|4520.26|4519.66|78
1648179760000|2022-03-25 03:42:40|||||||||1
1648179770000|2022-03-25 03:42:50|4520.38|4519.78|4520.38|4519.78|4520.38|4519.78|4520.38|4519.78|11
1648179780000|2022-03-25 03:43:00|4520.26|4519.66|4520.01|4519.41|4520.26|4519.66|4520.01|4519.41|3
1648179790000|2022-03-25 03:43:10|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|15
1648179800000|2022-03-25 03:43:20|4519.63|4519.03|4519.26|4518.66|4519.63|4519.03|4519.13|4518.53|58
1648179810000|2022-03-25 03:43:30|4519.51|4518.91|4519.51|4518.91|4519.51|4518.91|4519.26|4518.66|24
1648179820000|2022-03-25 03:43:40|4519.63|4519.03|4519.26|4518.66|4519.63|4519.03|4519.26|4518.66|8
1648179830000|2022-03-25 03:43:50|4519.51|4518.91|4519.51|4518.91|4519.63|4519.03|4519.51|4518.91|7
1648179840000|2022-03-25 03:44:00|||||||||2
1648179850000|2022-03-25 03:44:10|4519.76|4519.16|4519.51|4518.91|4519.76|4519.16|4519.51|4518.91|32
1648179860000|2022-03-25 03:44:20|4519.63|4519.03|4520.01|4519.41|4520.01|4519.41|4519.63|4519.03|10
1648179870000|2022-03-25 03:44:30|||||||||4
1648179880000|2022-03-25 03:44:40|4519.51|4518.91|4519.76|4519.16|4519.76|4519.16|4519.51|4518.91|28
1648179890000|2022-03-25 03:44:50|4519.63|4519.03|4519.63|4519.03|4519.76|4519.16|4519.51|4518.91|11
1648179900000|2022-03-25 03:45:00|4519.51|4518.91|4519.51|4518.91|4519.76|4519.16|4519.51|4518.91|20
1648179910000|2022-03-25 03:45:10|4519.76|4519.16|4519.51|4518.91|4519.76|4519.16|4519.51|4518.91|16
1648179920000|2022-03-25 03:45:20|4519.63|4519.03|4519.88|4519.28|4520.01|4519.41|4519.63|4519.03|6
1648179930000|2022-03-25 03:45:30|4519.76|4519.16|4520.01|4519.41|4520.01|4519.41|4519.76|4519.16|5
1648179940000|2022-03-25 03:45:40|4519.88|4519.28|4519.63|4519.03|4519.88|4519.28|4519.51|4518.91|43
1648179950000|2022-03-25 03:45:50|4519.76|4519.16|4520.01|4519.41|4520.01|4519.41|4519.63|4519.03|13
1648179960000|2022-03-25 03:46:00|4519.76|4519.16|4519.88|4519.28|4520.01|4519.41|4519.76|4519.16|10
1648179970000|2022-03-25 03:46:10|4519.76|4519.16|4520.01|4519.41|4520.01|4519.41|4519.76|4519.16|3
1648179980000|2022-03-25 03:46:20|4519.88|4519.28|4520.26|4519.66|4520.26|4519.66|4519.88|4519.28|7
1648179990000|2022-03-25 03:46:30|4520.13|4519.53|4520.01|4519.41|4520.13|4519.53|4520.01|4519.41|9
1648180000000|2022-03-25 03:46:40|4519.88|4519.28|4519.76|4519.16|4519.88|4519.28|4519.76|4519.16|20
1648180010000|2022-03-25 03:46:50|4519.63|4519.03|4519.63|4519.03|4519.63|4519.03|4519.63|4519.03|11
1648180020000|2022-03-25 03:47:00|4519.51|4518.91|4519.76|4519.16|4519.76|4519.16|4519.51|4518.91|8
1648180040000|2022-03-25 03:47:20|4519.51|4518.91|4519.51|4518.91|4519.51|4518.91|4519.51|4518.91|17
1648180050000|2022-03-25 03:47:30|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|4
1648180060000|2022-03-25 03:47:40|||||||||1
1648180070000|2022-03-25 03:47:50|||||||||20
1648180080000|2022-03-25 03:48:00|4519.51|4518.91|4519.76|4519.16|4519.76|4519.16|4519.51|4518.91|15
1648180090000|2022-03-25 03:48:10|4519.51|4518.91|4519.26|4518.66|4519.51|4518.91|4519.26|4518.66|7
1648180100000|2022-03-25 03:48:20|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|4518.88|4518.28|48
1648180110000|2022-03-25 03:48:30|||||||||15
1648180120000|2022-03-25 03:48:40|4519.26|4518.66|4519.26|4518.66|4519.38|4518.78|4519.13|4518.53|20
1648180130000|2022-03-25 03:48:50|4519.13|4518.53|4519.01|4518.41|4519.13|4518.53|4519.01|4518.41|16
1648180140000|2022-03-25 03:49:00|4518.88|4518.28|4519.01|4518.41|4519.01|4518.41|4518.88|4518.28|37
1648180150000|2022-03-25 03:49:10|4519.13|4518.53|4519.01|4518.41|4519.26|4518.66|4519.01|4518.41|4
1648180160000|2022-03-25 03:49:20|4519.13|4518.53|4519.01|4518.41|4519.26|4518.66|4519.01|4518.41|6
1648180170000|2022-03-25 03:49:30|4518.88|4518.28|4519.01|4518.41|4519.01|4518.41|4518.76|4518.16|8
1648180180000|2022-03-25 03:49:40|4519.13|4518.53|4519.26|4518.66|4519.26|4518.66|4519.13|4518.53|6
1648180190000|2022-03-25 03:49:50|4519.38|4518.78|4519.38|4518.78|4519.51|4518.91|4519.38|4518.78|7
1648180200000|2022-03-25 03:50:00|4519.51|4518.91|4519.51|4518.91|4519.51|4518.91|4519.38|4518.78|0
1648180210000|2022-03-25 03:50:10|4519.63|4519.03|4519.76|4519.16|4519.76|4519.16|4519.63|4519.03|8
1648180220000|2022-03-25 03:50:20|4519.88|4519.28|4519.76|4519.16|4519.88|4519.28|4519.76|4519.16|11
1648180230000|2022-03-25 03:50:30|4519.88|4519.28|4520.01|4519.41|4520.01|4519.41|4519.88|4519.28|12
1648180240000|2022-03-25 03:50:40|||||||||6
1648180250000|2022-03-25 03:50:50|4519.88|4519.28|4519.76|4519.16|4520.01|4519.41|4519.76|4519.16|17
1648180260000|2022-03-25 03:51:00|4520.01|4519.41|4520.01|4519.41|4520.01|4519.41|4519.76|4519.16|17
1648180270000|2022-03-25 03:51:10|4520.13|4519.53|4520.26|4519.66|4520.26|4519.66|4520.13|4519.53|9
1648180280000|2022-03-25 03:51:20|4520.51|4519.91|4520.26|4519.66|4520.51|4519.91|4520.26|4519.66|9
1648180290000|2022-03-25 03:51:30|4520.13|4519.53|4520.01|4519.41|4520.13|4519.53|4520.01|4519.41|7
1648180300000|2022-03-25 03:51:40|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|3
1648180310000|2022-03-25 03:51:50|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|15
1648180320000|2022-03-25 03:52:00|4519.38|4518.78|4519.63|4519.03|4519.76|4519.16|4519.38|4518.78|11
1648180330000|2022-03-25 03:52:10|4519.51|4518.91|4519.76|4519.16|4519.76|4519.16|4519.51|4518.91|18
1648180360000|2022-03-25 03:52:40|4519.51|4518.91|4519.51|4518.91|4519.51|4518.91|4519.38|4518.78|18
1648180380000|2022-03-25 03:53:00|4519.63|4519.03|4519.76|4519.16|4519.76|4519.16|4519.51|4518.91|2
1648180390000|2022-03-25 03:53:10|4520.01|4519.41|4519.76|4519.16|4520.01|4519.41|4519.76|4519.16|7
1648180400000|2022-03-25 03:53:20|4519.63|4519.03|4519.63|4519.03|4519.76|4519.16|4519.63|4519.03|3
1648180410000|2022-03-25 03:53:30|4519.76|4519.16|4519.38|4518.78|4519.76|4519.16|4519.26|4518.66|26
1648180420000|2022-03-25 03:53:40|4519.51|4518.91|4519.51|4518.91|4519.51|4518.91|4519.38|4518.78|7
1648180430000|2022-03-25 03:53:50|||||||||2
1648180440000|2022-03-25 03:54:00|4519.76|4519.16|4519.76|4519.16|4519.76|4519.16|4519.63|4519.03|7
1648180450000|2022-03-25 03:54:10|4520.51|4519.91|4520.38|4519.78|4520.51|4519.91|4520.26|4519.66|50
1648180460000|2022-03-25 03:54:20|4520.26|4519.66|4520.26|4519.66|4520.38|4519.78|4520.26|4519.66|3
1648180470000|2022-03-25 03:54:30|4520.38|4519.78|4520.38|4519.78|4520.38|4519.78|4520.38|4519.78|7
1648180480000|2022-03-25 03:54:40|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|0
1648180490000|2022-03-25 03:54:50|4520.38|4519.78|4520.13|4519.53|4520.38|4519.78|4520.13|4519.53|6
1648180500000|2022-03-25 03:55:00|4520.01|4519.41|4520.26|4519.66|4520.26|4519.66|4520.01|4519.41|61
1648180510000|2022-03-25 03:55:10|||||||||5
1648180520000|2022-03-25 03:55:20|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|8
1648180530000|2022-03-25 03:55:30|||||||||2
1648180540000|2022-03-25 03:55:40|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|2
1648180560000|2022-03-25 03:56:00|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|15
1648180570000|2022-03-25 03:56:10|4520.26|4519.66|4520.38|4519.78|4520.38|4519.78|4520.26|4519.66|6
1648180580000|2022-03-25 03:56:20|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|0
1648180590000|2022-03-25 03:56:30|4520.38|4519.78|4520.51|4519.91|4520.51|4519.91|4520.38|4519.78|2
1648180600000|2022-03-25 03:56:40|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|3
1648180610000|2022-03-25 03:56:50|4520.38|4519.78|4520.26|4519.66|4520.38|4519.78|4520.26|4519.66|3
1648180620000|2022-03-25 03:57:00|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|11
1648180630000|2022-03-25 03:57:10|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|7
1648180660000|2022-03-25 03:57:40|||||||||6
1648180670000|2022-03-25 03:57:50|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|35
1648180680000|2022-03-25 03:58:00|4520.63|4520.03|4520.63|4520.03|4520.76|4520.16|4520.51|4519.91|12
1648180690000|2022-03-25 03:58:10|4520.76|4520.16|4520.51|4519.91|4520.76|4520.16|4520.51|4519.91|2
1648180700000|2022-03-25 03:58:20|4520.63|4520.03|4520.51|4519.91|4520.76|4520.16|4520.51|4519.91|14
1648180710000|2022-03-25 03:58:30|4520.63|4520.03|4520.76|4520.16|4520.76|4520.16|4520.63|4520.03|9
1648180720000|2022-03-25 03:58:40|4520.63|4520.03|4520.51|4519.91|4520.63|4520.03|4520.51|4519.91|18
1648180730000|2022-03-25 03:58:50|||||||||4
1648180740000|2022-03-25 03:59:00|4520.63|4520.03|4520.76|4520.16|4520.76|4520.16|4520.63|4520.03|5
1648180750000|2022-03-25 03:59:10|4520.63|4520.03|4521.01|4520.41|4521.01|4520.41|4520.51|4519.91|28
1648180760000|2022-03-25 03:59:20|||||||||6
1648180790000|2022-03-25 03:59:50|4521.13|4520.53|4521.51|4520.91|4521.51|4520.91|4521.13|4520.53|39
1648180800000|2022-03-25 04:00:00|4521.38|4520.78|4521.26|4520.66|4521.38|4520.78|4521.01|4520.41|40
1648180810000|2022-03-25 04:00:10|4521.38|4520.78|4521.26|4520.66|4521.51|4520.91|4521.26|4520.66|8
1648180820000|2022-03-25 04:00:20|4521.13|4520.53|4521.13|4520.53|4521.26|4520.66|4521.13|4520.53|8
1648180830000|2022-03-25 04:00:30|4521.26|4520.66|4520.76|4520.16|4521.26|4520.66|4520.76|4520.16|19
1648180840000|2022-03-25 04:00:40|||||||||3
1648180850000|2022-03-25 04:00:50|4520.88|4520.28|4521.01|4520.41|4521.01|4520.41|4520.88|4520.28|6
1648180860000|2022-03-25 04:01:00|4521.13|4520.53|4521.26|4520.66|4521.26|4520.66|4521.01|4520.41|9
1648180870000|2022-03-25 04:01:10|4521.13|4520.53|4521.01|4520.41|4521.26|4520.66|4521.01|4520.41|2
1648180880000|2022-03-25 04:01:20|||||||||4
1648180890000|2022-03-25 04:01:30|||||||||1
1648180900000|2022-03-25 04:01:40|4521.13|4520.53|4521.13|4520.53|4521.13|4520.53|4521.13|4520.53|9
1648180910000|2022-03-25 04:01:50|4521.26|4520.66|4521.26|4520.66|4521.51|4520.91|4521.26|4520.66|17
1648180920000|2022-03-25 04:02:00|4521.38|4520.78|4521.51|4520.91|4521.51|4520.91|4521.26|4520.66|31
1648180930000|2022-03-25 04:02:10|||||||||2
1648180940000|2022-03-25 04:02:20|||||||||15
1648180950000|2022-03-25 04:02:30|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|9
1648180960000|2022-03-25 04:02:40|4521.51|4520.91|4521.51|4520.91|4521.63|4521.03|4521.51|4520.91|8
1648180970000|2022-03-25 04:02:50|4521.63|4521.03|4521.76|4521.16|4521.76|4521.16|4521.51|4520.91|2
1648180980000|2022-03-25 04:03:00|4522.01|4521.41|4522.01|4521.41|4522.01|4521.41|4522.01|4521.41|13
1648180990000|2022-03-25 04:03:10|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|4521.76|4521.16|11
1648181020000|2022-03-25 04:03:40|4522.01|4521.41|4522.01|4521.41|4522.01|4521.41|4522.01|4521.41|19
1648181030000|2022-03-25 04:03:50|||||||||1
1648181040000|2022-03-25 04:04:00|||||||||15
1648181050000|2022-03-25 04:04:10|4522.13|4521.53|4522.13|4521.53|4522.13|4521.53|4522.13|4521.53|6
1648181060000|2022-03-25 04:04:20|4522.26|4521.66|4522.01|4521.41|4522.26|4521.66|4522.01|4521.41|10
1648181090000|2022-03-25 04:04:50|4522.13|4521.53|4522.13|4521.53|4522.13|4521.53|4522.13|4521.53|4
1648181100000|2022-03-25 04:05:00|4522.01|4521.41|4522.26|4521.66|4522.26|4521.66|4522.01|4521.41|8
1648181110000|2022-03-25 04:05:10|4522.13|4521.53|4522.26|4521.66|4522.26|4521.66|4522.13|4521.53|5
1648181120000|2022-03-25 04:05:20|4522.01|4521.41|4522.01|4521.41|4522.26|4521.66|4522.01|4521.41|8
1648181140000|2022-03-25 04:05:40|4522.13|4521.53|4522.26|4521.66|4522.26|4521.66|4522.13|4521.53|16
1648181150000|2022-03-25 04:05:50|4522.01|4521.41|4522.01|4521.41|4522.01|4521.41|4522.01|4521.41|7
1648181170000|2022-03-25 04:06:10|4521.76|4521.16|4521.76|4521.16|4521.88|4521.28|4521.63|4521.03|23
1648181180000|2022-03-25 04:06:20|4521.88|4521.28|4521.76|4521.16|4521.88|4521.28|4521.76|4521.16|2
1648181190000|2022-03-25 04:06:30|4521.88|4521.28|4521.76|4521.16|4522.01|4521.41|4521.76|4521.16|3
1648181200000|2022-03-25 04:06:40|||||||||1
1648181210000|2022-03-25 04:06:50|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|7
1648181220000|2022-03-25 04:07:00|||||||||8
1648181230000|2022-03-25 04:07:10|4521.63|4521.03|4521.76|4521.16|4521.76|4521.16|4521.51|4520.91|3
1648181240000|2022-03-25 04:07:20|||||||||1
1648181250000|2022-03-25 04:07:30|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|19
1648181270000|2022-03-25 04:07:50|4521.63|4521.03|4521.76|4521.16|4521.76|4521.16|4521.63|4521.03|3
1648181280000|2022-03-25 04:08:00|4521.88|4521.28|4522.01|4521.41|4522.01|4521.41|4521.88|4521.28|13
1648181290000|2022-03-25 04:08:10|||||||||3
1648181300000|2022-03-25 04:08:20|4521.88|4521.28|4522.13|4521.53|4522.13|4521.53|4521.88|4521.28|3
1648181310000|2022-03-25 04:08:30|4522.01|4521.41|4522.01|4521.41|4522.13|4521.53|4522.01|4521.41|6
1648181320000|2022-03-25 04:08:40|4521.88|4521.28|4522.01|4521.41|4522.01|4521.41|4521.88|4521.28|4
1648181330000|2022-03-25 04:08:50|||||||||3
1648181340000|2022-03-25 04:09:00|4522.13|4521.53|4522.26|4521.66|4522.26|4521.66|4522.01|4521.41|18
1648181350000|2022-03-25 04:09:10|4522.38|4521.78|4522.26|4521.66|4522.38|4521.78|4522.26|4521.66|8
1648181360000|2022-03-25 04:09:20|4522.13|4521.53|4522.26|4521.66|4522.26|4521.66|4522.13|4521.53|11
1648181370000|2022-03-25 04:09:30|||||||||6
1648181390000|2022-03-25 04:09:50|4522.13|4521.53|4522.01|4521.41|4522.13|4521.53|4522.01|4521.41|61
1648181420000|2022-03-25 04:10:20|4522.26|4521.66|4522.26|4521.66|4522.26|4521.66|4522.26|4521.66|7
1648181430000|2022-03-25 04:10:30|4522.38|4521.78|4522.51|4521.91|4522.51|4521.91|4522.38|4521.78|9
1648181440000|2022-03-25 04:10:40|||||||||5
1648181450000|2022-03-25 04:10:50|4522.38|4521.78|4522.51|4521.91|4522.51|4521.91|4522.26|4521.66|8
1648181460000|2022-03-25 04:11:00|4522.26|4521.66|4522.26|4521.66|4522.38|4521.78|4522.26|4521.66|5
1648181470000|2022-03-25 04:11:10|||||||||2
1648181480000|2022-03-25 04:11:20|||||||||3
1648181500000|2022-03-25 04:11:40|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|12
1648181510000|2022-03-25 04:11:50|4522.76|4522.16|4523.76|4523.16|4524.51|4523.91|4522.76|4522.16|202
1648181520000|2022-03-25 04:12:00|4523.88|4523.28|4524.01|4523.41|4524.01|4523.41|4523.51|4522.91|72
1648181530000|2022-03-25 04:12:10|4523.88|4523.28|4523.63|4523.03|4524.01|4523.41|4523.51|4522.91|35
1648181540000|2022-03-25 04:12:20|4523.51|4522.91|4523.88|4523.28|4524.01|4523.41|4523.51|4522.91|13
1648181550000|2022-03-25 04:12:30|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|3
1648181560000|2022-03-25 04:12:40|4523.51|4522.91|4523.76|4523.16|4523.76|4523.16|4523.51|4522.91|33
1648181570000|2022-03-25 04:12:50|4524.01|4523.41|4523.76|4523.16|4524.01|4523.41|4523.76|4523.16|9
1648181580000|2022-03-25 04:13:00|4524.01|4523.41|4523.76|4523.16|4524.01|4523.41|4523.76|4523.16|9
1648181590000|2022-03-25 04:13:10|4524.01|4523.41|4524.26|4523.66|4524.26|4523.66|4524.01|4523.41|10
1648181600000|2022-03-25 04:13:20|4524.13|4523.53|4524.01|4523.41|4524.13|4523.53|4524.01|4523.41|6
1648181610000|2022-03-25 04:13:30|4523.76|4523.16|4523.88|4523.28|4523.88|4523.28|4523.76|4523.16|19
1648181620000|2022-03-25 04:13:40|4523.76|4523.16|4523.76|4523.16|4523.88|4523.28|4523.76|4523.16|2
1648181630000|2022-03-25 04:13:50|4523.88|4523.28|4524.01|4523.41|4524.01|4523.41|4523.88|4523.28|5
1648181640000|2022-03-25 04:14:00|||||||||1
1648181660000|2022-03-25 04:14:20|4524.13|4523.53|4524.01|4523.41|4524.13|4523.53|4524.01|4523.41|6
1648181670000|2022-03-25 04:14:30|4523.88|4523.28|4523.51|4522.91|4523.88|4523.28|4523.51|4522.91|20
1648181680000|2022-03-25 04:14:40|4523.63|4523.03|4523.26|4522.66|4523.76|4523.16|4523.26|4522.66|23
1648181690000|2022-03-25 04:14:50|||||||||1
1648181700000|2022-03-25 04:15:00|||||||||5
1648181710000|2022-03-25 04:15:10|4522.76|4522.16|4522.88|4522.28|4522.88|4522.28|4522.76|4522.16|43
1648181720000|2022-03-25 04:15:20|4523.01|4522.41|4523.26|4522.66|4523.26|4522.66|4523.01|4522.41|13
1648181730000|2022-03-25 04:15:30|4523.38|4522.78|4523.51|4522.91|4523.51|4522.91|4523.26|4522.66|8
1648181740000|2022-03-25 04:15:40|4523.26|4522.66|4523.26|4522.66|4523.38|4522.78|4523.13|4522.53|3
1648181750000|2022-03-25 04:15:50|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|4
1648181760000|2022-03-25 04:16:00|||||||||8
1648181770000|2022-03-25 04:16:10|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|3
1648181780000|2022-03-25 04:16:20|||||||||2
1648181790000|2022-03-25 04:16:30|||||||||2
1648181800000|2022-03-25 04:16:40|4523.51|4522.91|4523.26|4522.66|4523.51|4522.91|4523.26|4522.66|9
1648181810000|2022-03-25 04:16:50|4523.13|4522.53|4523.38|4522.78|4523.38|4522.78|4523.13|4522.53|8
1648181820000|2022-03-25 04:17:00|4523.26|4522.66|4523.26|4522.66|4523.38|4522.78|4523.26|4522.66|4
1648181830000|2022-03-25 04:17:10|4523.13|4522.53|4523.26|4522.66|4523.26|4522.66|4523.13|4522.53|7
1648181840000|2022-03-25 04:17:20|4523.13|4522.53|4523.26|4522.66|4523.26|4522.66|4523.13|4522.53|1
1648181850000|2022-03-25 04:17:30|4523.13|4522.53|4523.26|4522.66|4523.26|4522.66|4523.13|4522.53|2
1648181860000|2022-03-25 04:17:40|4523.38|4522.78|4523.26|4522.66|4523.51|4522.91|4523.26|4522.66|5
1648181870000|2022-03-25 04:17:50|4523.01|4522.41|4523.26|4522.66|4523.26|4522.66|4523.01|4522.41|6
1648181880000|2022-03-25 04:18:00|||||||||3
1648181890000|2022-03-25 04:18:10|4523.01|4522.41|4522.88|4522.28|4523.01|4522.41|4522.76|4522.16|10
1648181900000|2022-03-25 04:18:20|4522.76|4522.16|4522.76|4522.16|4522.88|4522.28|4522.76|4522.16|7
1648181910000|2022-03-25 04:18:30|||||||||2
1648181920000|2022-03-25 04:18:40|||||||||3
1648181930000|2022-03-25 04:18:50|4522.88|4522.28|4523.38|4522.78|4523.38|4522.78|4522.88|4522.28|38
1648181940000|2022-03-25 04:19:00|4523.51|4522.91|4524.13|4523.53|4524.13|4523.53|4523.51|4522.91|22
1648181950000|2022-03-25 04:19:10|4524.01|4523.41|4524.01|4523.41|4524.01|4523.41|4523.88|4523.28|27
1648181960000|2022-03-25 04:19:20|4523.76|4523.16|4524.01|4523.41|4524.01|4523.41|4523.76|4523.16|13
1648181970000|2022-03-25 04:19:30|4524.13|4523.53|4523.88|4523.28|4524.13|4523.53|4523.88|4523.28|8
1648181980000|2022-03-25 04:19:40|4523.76|4523.16|4523.76|4523.16|4524.01|4523.41|4523.76|4523.16|44
1648181990000|2022-03-25 04:19:50|||||||||4
1648182000000|2022-03-25 04:20:00|4523.88|4523.28|4524.01|4523.41|4524.01|4523.41|4523.76|4523.16|9
1648182010000|2022-03-25 04:20:10|4524.13|4523.53|4524.13|4523.53|4524.13|4523.53|4524.01|4523.41|6
1648182020000|2022-03-25 04:20:20|4524.26|4523.66|4524.01|4523.41|4524.26|4523.66|4524.01|4523.41|11
1648182030000|2022-03-25 04:20:30|4523.76|4523.16|4524.01|4523.41|4524.01|4523.41|4523.76|4523.16|9
1648182040000|2022-03-25 04:20:40|4524.26|4523.66|4524.13|4523.53|4524.26|4523.66|4524.01|4523.41|6
1648182050000|2022-03-25 04:20:50|4524.01|4523.41|4524.26|4523.66|4524.26|4523.66|4524.01|4523.41|7
1648182060000|2022-03-25 04:21:00|4524.01|4523.41|4523.76|4523.16|4524.01|4523.41|4523.76|4523.16|12
1648182080000|2022-03-25 04:21:20|4523.51|4522.91|4523.63|4523.03|4523.63|4523.03|4523.51|4522.91|12
1648182090000|2022-03-25 04:21:30|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|11
1648182100000|2022-03-25 04:21:40|4523.88|4523.28|4523.76|4523.16|4523.88|4523.28|4523.76|4523.16|9
1648182110000|2022-03-25 04:21:50|||||||||1
1648182120000|2022-03-25 04:22:00|||||||||3
1648182130000|2022-03-25 04:22:10|||||||||2
1648182140000|2022-03-25 04:22:20|4524.01|4523.41|4523.88|4523.28|4524.01|4523.41|4523.88|4523.28|12
1648182150000|2022-03-25 04:22:30|4524.01|4523.41|4524.01|4523.41|4524.01|4523.41|4524.01|4523.41|0
1648182160000|2022-03-25 04:22:40|4523.88|4523.28|4523.76|4523.16|4523.88|4523.28|4523.76|4523.16|13
1648182170000|2022-03-25 04:22:50|4523.51|4522.91|4523.63|4523.03|4523.76|4523.16|4523.51|4522.91|16
1648182180000|2022-03-25 04:23:00|4523.51|4522.91|4523.76|4523.16|4523.76|4523.16|4523.51|4522.91|7
1648182190000|2022-03-25 04:23:10|||||||||4
1648182200000|2022-03-25 04:23:20|4523.88|4523.28|4523.76|4523.16|4524.01|4523.41|4523.76|4523.16|1
1648182210000|2022-03-25 04:23:30|4523.88|4523.28|4523.76|4523.16|4523.88|4523.28|4523.76|4523.16|3
1648182220000|2022-03-25 04:23:40|4523.88|4523.28|4523.76|4523.16|4523.88|4523.28|4523.76|4523.16|2
1648182230000|2022-03-25 04:23:50|4524.01|4523.41|4523.51|4522.91|4524.01|4523.41|4523.51|4522.91|10
1648182240000|2022-03-25 04:24:00|4523.63|4523.03|4523.76|4523.16|4523.76|4523.16|4523.51|4522.91|5
1648182250000|2022-03-25 04:24:10|||||||||21
1648182260000|2022-03-25 04:24:20|||||||||1
1648182270000|2022-03-25 04:24:30|4523.63|4523.03|4523.51|4522.91|4523.63|4523.03|4523.51|4522.91|13
1648182280000|2022-03-25 04:24:40|4523.63|4523.03|4523.63|4523.03|4523.63|4523.03|4523.63|4523.03|15
1648182290000|2022-03-25 04:24:50|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|0
1648182300000|2022-03-25 04:25:00|4524.01|4523.41|4524.01|4523.41|4524.01|4523.41|4524.01|4523.41|5
1648182310000|2022-03-25 04:25:10|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|6
1648182320000|2022-03-25 04:25:20|4524.13|4523.53|4524.26|4523.66|4524.26|4523.66|4524.13|4523.53|21
1648182330000|2022-03-25 04:25:30|||||||||6
1648182350000|2022-03-25 04:25:50|4524.13|4523.53|4524.01|4523.41|4524.13|4523.53|4524.01|4523.41|11
1648182360000|2022-03-25 04:26:00|4524.26|4523.66|4524.13|4523.53|4524.26|4523.66|4524.01|4523.41|8
1648182370000|2022-03-25 04:26:10|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|6
1648182380000|2022-03-25 04:26:20|4524.38|4523.78|4524.63|4524.03|4524.76|4524.16|4524.38|4523.78|21
1648182390000|2022-03-25 04:26:30|4524.76|4524.16|4524.51|4523.91|4524.76|4524.16|4524.38|4523.78|6
1648182400000|2022-03-25 04:26:40|4524.38|4523.78|4524.26|4523.66|4524.51|4523.91|4524.26|4523.66|10
1648182410000|2022-03-25 04:26:50|4524.38|4523.78|4524.26|4523.66|4524.38|4523.78|4524.26|4523.66|2
1648182430000|2022-03-25 04:27:10|4524.38|4523.78|4524.51|4523.91|4524.51|4523.91|4524.38|4523.78|13
1648182440000|2022-03-25 04:27:20|||||||||4
1648182450000|2022-03-25 04:27:30|||||||||6
1648182460000|2022-03-25 04:27:40|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|14
1648182470000|2022-03-25 04:27:50|4524.63|4524.03|4524.51|4523.91|4524.63|4524.03|4524.51|4523.91|2
1648182480000|2022-03-25 04:28:00|4524.63|4524.03|4524.76|4524.16|4524.76|4524.16|4524.63|4524.03|3
1648182490000|2022-03-25 04:28:10|4524.88|4524.28|4524.76|4524.16|4524.88|4524.28|4524.76|4524.16|13
1648182510000|2022-03-25 04:28:30|4524.88|4524.28|4524.76|4524.16|4525.01|4524.41|4524.76|4524.16|17
1648182520000|2022-03-25 04:28:40|4524.88|4524.28|4524.88|4524.28|4525.01|4524.41|4524.76|4524.16|9
1648182530000|2022-03-25 04:28:50|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|4524.88|4524.28|2
1648182540000|2022-03-25 04:29:00|4524.88|4524.28|4524.76|4524.16|4525.01|4524.41|4524.76|4524.16|5
1648182550000|2022-03-25 04:29:10|4524.88|4524.28|4524.76|4524.16|4525.01|4524.41|4524.76|4524.16|3
1648182560000|2022-03-25 04:29:20|4524.88|4524.28|4525.01|4524.41|4525.01|4524.41|4524.76|4524.16|4
1648182570000|2022-03-25 04:29:30|||||||||2
1648182580000|2022-03-25 04:29:40|||||||||3
1648182590000|2022-03-25 04:29:50|||||||||5
1648182600000|2022-03-25 04:30:00|4524.88|4524.28|4524.76|4524.16|4525.01|4524.41|4524.63|4524.03|21
1648182610000|2022-03-25 04:30:10|4525.01|4524.41|4524.76|4524.16|4525.01|4524.41|4524.76|4524.16|12
1648182620000|2022-03-25 04:30:20|4524.88|4524.28|4524.76|4524.16|4524.88|4524.28|4524.76|4524.16|4
1648182630000|2022-03-25 04:30:30|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|7
1648182640000|2022-03-25 04:30:40|4524.63|4524.03|4524.51|4523.91|4524.63|4524.03|4524.51|4523.91|2
1648182650000|2022-03-25 04:30:50|||||||||1
1648182660000|2022-03-25 04:31:00|4524.26|4523.66|4524.51|4523.91|4524.51|4523.91|4524.26|4523.66|18
1648182670000|2022-03-25 04:31:10|4524.76|4524.16|4524.63|4524.03|4524.76|4524.16|4524.63|4524.03|8
1648182680000|2022-03-25 04:31:20|4524.51|4523.91|4524.63|4524.03|4524.76|4524.16|4524.51|4523.91|1
1648182690000|2022-03-25 04:31:30|4524.51|4523.91|4524.76|4524.16|4524.76|4524.16|4524.51|4523.91|6
1648182700000|2022-03-25 04:31:40|4524.88|4524.28|4525.26|4524.66|4525.26|4524.66|4524.88|4524.28|10
1648182710000|2022-03-25 04:31:50|4525.76|4525.16|4525.01|4524.41|4525.76|4525.16|4525.01|4524.41|48
1648182720000|2022-03-25 04:32:00|||||||||6
1648182750000|2022-03-25 04:32:30|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|12
1648182760000|2022-03-25 04:32:40|||||||||5
1648182770000|2022-03-25 04:32:50|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|9
1648182780000|2022-03-25 04:33:00|4525.13|4524.53|4525.26|4524.66|4525.26|4524.66|4525.13|4524.53|3
1648182790000|2022-03-25 04:33:10|||||||||2
1648182800000|2022-03-25 04:33:20|4525.13|4524.53|4525.01|4524.41|4525.13|4524.53|4525.01|4524.41|6
1648182810000|2022-03-25 04:33:30|4524.76|4524.16|4525.01|4524.41|4525.01|4524.41|4524.76|4524.16|6
1648182830000|2022-03-25 04:33:50|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|6
1648182840000|2022-03-25 04:34:00|4524.88|4524.28|4524.76|4524.16|4524.88|4524.28|4524.76|4524.16|5
1648182860000|2022-03-25 04:34:20|||||||||2
1648182870000|2022-03-25 04:34:30|4524.51|4523.91|4524.76|4524.16|4524.76|4524.16|4524.51|4523.91|14
1648182880000|2022-03-25 04:34:40|4524.51|4523.91|4524.76|4524.16|4524.76|4524.16|4524.51|4523.91|6
1648182890000|2022-03-25 04:34:50|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|5
1648182900000|2022-03-25 04:35:00|||||||||2
1648182910000|2022-03-25 04:35:10|4524.76|4524.16|4524.63|4524.03|4524.76|4524.16|4524.63|4524.03|9
1648182920000|2022-03-25 04:35:20|4524.76|4524.16|4524.63|4524.03|4524.76|4524.16|4524.51|4523.91|2
1648182930000|2022-03-25 04:35:30|4524.51|4523.91|4524.63|4524.03|4524.63|4524.03|4524.51|4523.91|2
1648182940000|2022-03-25 04:35:40|4524.51|4523.91|4524.63|4524.03|4524.76|4524.16|4524.51|4523.91|3
1648182950000|2022-03-25 04:35:50|4524.51|4523.91|4524.63|4524.03|4524.76|4524.16|4524.51|4523.91|14
1648182960000|2022-03-25 04:36:00|4524.51|4523.91|4524.63|4524.03|4524.76|4524.16|4524.51|4523.91|4
1648182970000|2022-03-25 04:36:10|4524.51|4523.91|4524.38|4523.78|4524.51|4523.91|4524.38|4523.78|36
1648182980000|2022-03-25 04:36:20|4524.26|4523.66|4524.38|4523.78|4524.51|4523.91|4524.26|4523.66|5
1648182990000|2022-03-25 04:36:30|4524.26|4523.66|4524.38|4523.78|4524.51|4523.91|4524.26|4523.66|2
1648183000000|2022-03-25 04:36:40|4524.26|4523.66|4524.26|4523.66|4524.38|4523.78|4524.26|4523.66|0
1648183010000|2022-03-25 04:36:50|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|6
1648183020000|2022-03-25 04:37:00|||||||||1
1648183030000|2022-03-25 04:37:10|4524.63|4524.03|4524.51|4523.91|4524.63|4524.03|4524.51|4523.91|5
1648183040000|2022-03-25 04:37:20|4524.63|4524.03|4524.76|4524.16|4524.76|4524.16|4524.63|4524.03|4
1648183050000|2022-03-25 04:37:30|||||||||1
1648183060000|2022-03-25 04:37:40|4525.01|4524.41|4525.13|4524.53|4525.13|4524.53|4525.01|4524.41|19
1648183070000|2022-03-25 04:37:50|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|1
1648183080000|2022-03-25 04:38:00|4525.01|4524.41|4524.76|4524.16|4525.13|4524.53|4524.76|4524.16|12
1648183090000|2022-03-25 04:38:10|4524.51|4523.91|4524.76|4524.16|4524.76|4524.16|4524.51|4523.91|16
1648183100000|2022-03-25 04:38:20|4524.63|4524.03|4524.51|4523.91|4524.63|4524.03|4524.38|4523.78|7
1648183110000|2022-03-25 04:38:30|4524.38|4523.78|4524.51|4523.91|4524.51|4523.91|4524.38|4523.78|5
1648183120000|2022-03-25 04:38:40|||||||||4
1648183130000|2022-03-25 04:38:50|||||||||1
1648183140000|2022-03-25 04:39:00|4524.38|4523.78|4524.26|4523.66|4524.38|4523.78|4524.26|4523.66|10
1648183150000|2022-03-25 04:39:10|4524.38|4523.78|4524.51|4523.91|4524.51|4523.91|4524.38|4523.78|3
1648183160000|2022-03-25 04:39:20|4524.38|4523.78|4524.26|4523.66|4524.51|4523.91|4524.26|4523.66|12
1648183170000|2022-03-25 04:39:30|4524.38|4523.78|4524.51|4523.91|4524.51|4523.91|4524.38|4523.78|5
1648183180000|2022-03-25 04:39:40|||||||||6
1648183190000|2022-03-25 04:39:50|||||||||1
1648183200000|2022-03-25 04:40:00|4524.38|4523.78|4524.38|4523.78|4524.51|4523.91|4524.26|4523.66|12
1648183210000|2022-03-25 04:40:10|4524.51|4523.91|4524.76|4524.16|4524.76|4524.16|4524.51|4523.91|5
1648183220000|2022-03-25 04:40:20|4524.88|4524.28|4524.76|4524.16|4524.88|4524.28|4524.76|4524.16|11
1648183240000|2022-03-25 04:40:40|||||||||2
1648183250000|2022-03-25 04:40:50|||||||||1
1648183260000|2022-03-25 04:41:00|4524.88|4524.28|4524.76|4524.16|4524.88|4524.28|4524.76|4524.16|8
1648183290000|2022-03-25 04:41:30|4524.88|4524.28|4525.01|4524.41|4525.01|4524.41|4524.76|4524.16|18
1648183300000|2022-03-25 04:41:40|||||||||4
1648183310000|2022-03-25 04:41:50|4525.26|4524.66|4525.51|4524.91|4525.51|4524.91|4525.26|4524.66|6
1648183320000|2022-03-25 04:42:00|4525.63|4525.03|4525.63|4525.03|4525.63|4525.03|4525.51|4524.91|8
1648183330000|2022-03-25 04:42:10|4526.01|4525.41|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|47
1648183340000|2022-03-25 04:42:20|4525.88|4525.28|4525.76|4525.16|4525.88|4525.28|4525.76|4525.16|3
1648183350000|2022-03-25 04:42:30|4525.88|4525.28|4525.88|4525.28|4525.88|4525.28|4525.88|4525.28|4
1648183360000|2022-03-25 04:42:40|4525.76|4525.16|4525.76|4525.16|4525.88|4525.28|4525.76|4525.16|2
1648183370000|2022-03-25 04:42:50|4525.88|4525.28|4525.76|4525.16|4525.88|4525.28|4525.76|4525.16|3
1648183380000|2022-03-25 04:43:00|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|7
1648183400000|2022-03-25 04:43:20|4526.13|4525.53|4526.26|4525.66|4526.26|4525.66|4526.13|4525.53|24
1648183410000|2022-03-25 04:43:30|4526.13|4525.53|4526.01|4525.41|4526.26|4525.66|4526.01|4525.41|18
1648183420000|2022-03-25 04:43:40|4526.13|4525.53|4526.26|4525.66|4526.26|4525.66|4526.01|4525.41|1
1648183430000|2022-03-25 04:43:50|4526.01|4525.41|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|15
1648183440000|2022-03-25 04:44:00|||||||||4
1648183460000|2022-03-25 04:44:20|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|20
1648183470000|2022-03-25 04:44:30|||||||||7
1648183480000|2022-03-25 04:44:40|||||||||3
1648183500000|2022-03-25 04:45:00|4525.26|4524.66|4525.26|4524.66|4525.38|4524.78|4525.26|4524.66|15
1648183510000|2022-03-25 04:45:10|4525.13|4524.53|4525.26|4524.66|4525.26|4524.66|4525.13|4524.53|2
1648183520000|2022-03-25 04:45:20|||||||||1
1648183530000|2022-03-25 04:45:30|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|2
1648183540000|2022-03-25 04:45:40|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|4
1648183560000|2022-03-25 04:46:00|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|4525.26|4524.66|15
1648183570000|2022-03-25 04:46:10|||||||||1
1648183580000|2022-03-25 04:46:20|4525.38|4524.78|4525.38|4524.78|4525.38|4524.78|4525.38|4524.78|12
1648183590000|2022-03-25 04:46:30|4525.26|4524.66|4525.51|4524.91|4525.51|4524.91|4525.26|4524.66|1
1648183610000|2022-03-25 04:46:50|4525.26|4524.66|4525.76|4525.16|4525.76|4525.16|4525.26|4524.66|18
1648183620000|2022-03-25 04:47:00|4525.63|4525.03|4525.51|4524.91|4525.76|4525.16|4525.51|4524.91|8
1648183630000|2022-03-25 04:47:10|||||||||4
1648183640000|2022-03-25 04:47:20|||||||||2
1648183670000|2022-03-25 04:47:50|4525.63|4525.03|4525.51|4524.91|4525.63|4525.03|4525.51|4524.91|4
1648183680000|2022-03-25 04:48:00|||||||||5
1648183690000|2022-03-25 04:48:10|4525.63|4525.03|4525.76|4525.16|4525.76|4525.16|4525.63|4525.03|4
1648183700000|2022-03-25 04:48:20|4525.88|4525.28|4526.26|4525.66|4526.26|4525.66|4525.88|4525.28|5
1648183710000|2022-03-25 04:48:30|||||||||8
1648183720000|2022-03-25 04:48:40|||||||||4
1648183730000|2022-03-25 04:48:50|||||||||6
1648183740000|2022-03-25 04:49:00|4526.13|4525.53|4526.26|4525.66|4526.26|4525.66|4526.01|4525.41|16
1648183750000|2022-03-25 04:49:10|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|75
1648183760000|2022-03-25 04:49:20|4527.01|4526.41|4526.51|4525.91|4527.01|4526.41|4526.51|4525.91|50
1648183770000|2022-03-25 04:49:30|4526.26|4525.66|4526.01|4525.41|4526.26|4525.66|4526.01|4525.41|11
1648183780000|2022-03-25 04:49:40|4526.26|4525.66|4526.51|4525.91|4526.51|4525.91|4526.26|4525.66|8
1648183790000|2022-03-25 04:49:50|||||||||4
1648183800000|2022-03-25 04:50:00|4526.26|4525.66|4526.51|4525.91|4526.51|4525.91|4526.26|4525.66|19
1648183810000|2022-03-25 04:50:10|||||||||8
1648183820000|2022-03-25 04:50:20|4526.26|4525.66|4526.51|4525.91|4526.51|4525.91|4526.26|4525.66|7
1648183830000|2022-03-25 04:50:30|||||||||7
1648183840000|2022-03-25 04:50:40|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|4526.63|4526.03|17
1648183850000|2022-03-25 04:50:50|4526.51|4525.91|4527.01|4526.41|4527.01|4526.41|4526.51|4525.91|7
1648183860000|2022-03-25 04:51:00|4527.26|4526.66|4527.01|4526.41|4527.26|4526.66|4527.01|4526.41|27
1648183870000|2022-03-25 04:51:10|4527.13|4526.53|4527.26|4526.66|4527.26|4526.66|4527.01|4526.41|17
1648183890000|2022-03-25 04:51:30|4527.01|4526.41|4527.01|4526.41|4527.26|4526.66|4527.01|4526.41|90
1648183900000|2022-03-25 04:51:40|4527.13|4526.53|4527.26|4526.66|4527.26|4526.66|4527.13|4526.53|6
1648183910000|2022-03-25 04:51:50|||||||||9
1648183920000|2022-03-25 04:52:00|||||||||2
1648183930000|2022-03-25 04:52:10|4527.38|4526.78|4527.51|4526.91|4527.51|4526.91|4527.38|4526.78|9
1648183940000|2022-03-25 04:52:20|4527.26|4526.66|4527.38|4526.78|4527.38|4526.78|4527.26|4526.66|26
1648183950000|2022-03-25 04:52:30|4527.51|4526.91|4527.26|4526.66|4527.51|4526.91|4527.26|4526.66|10
1648183960000|2022-03-25 04:52:40|4527.13|4526.53|4527.01|4526.41|4527.13|4526.53|4527.01|4526.41|2
1648183970000|2022-03-25 04:52:50|4526.76|4526.16|4527.01|4526.41|4527.01|4526.41|4526.76|4526.16|13
1648183980000|2022-03-25 04:53:00|||||||||3
1648183990000|2022-03-25 04:53:10|4526.88|4526.28|4527.01|4526.41|4527.01|4526.41|4526.88|4526.28|5
1648184000000|2022-03-25 04:53:20|4526.88|4526.28|4527.01|4526.41|4527.01|4526.41|4526.88|4526.28|8
1648184010000|2022-03-25 04:53:30|4526.88|4526.28|4526.76|4526.16|4526.88|4526.28|4526.76|4526.16|7
1648184020000|2022-03-25 04:53:40|4526.51|4525.91|4526.51|4525.91|4526.51|4525.91|4526.51|4525.91|10
1648184030000|2022-03-25 04:53:50|||||||||12
1648184040000|2022-03-25 04:54:00|||||||||8
1648184050000|2022-03-25 04:54:10|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|21
1648184060000|2022-03-25 04:54:20|4526.63|4526.03|4526.63|4526.03|4526.76|4526.16|4526.63|4526.03|6
1648184070000|2022-03-25 04:54:30|4526.76|4526.16|4527.01|4526.41|4527.01|4526.41|4526.76|4526.16|4
1648184080000|2022-03-25 04:54:40|||||||||2
1648184090000|2022-03-25 04:54:50|||||||||1
1648184100000|2022-03-25 04:55:00|4527.13|4526.53|4527.01|4526.41|4527.13|4526.53|4527.01|4526.41|9
1648184110000|2022-03-25 04:55:10|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|5
1648184120000|2022-03-25 04:55:20|4526.88|4526.28|4528.01|4527.41|4528.01|4527.41|4526.88|4526.28|82
1648184130000|2022-03-25 04:55:30|4527.51|4526.91|4527.51|4526.91|4527.63|4527.03|4527.51|4526.91|42
1648184140000|2022-03-25 04:55:40|4527.76|4527.16|4528.01|4527.41|4528.01|4527.41|4527.76|4527.16|45
1648184150000|2022-03-25 04:55:50|4527.76|4527.16|4527.76|4527.16|4527.88|4527.28|4527.76|4527.16|10
1648184160000|2022-03-25 04:56:00|||||||||11
1648184170000|2022-03-25 04:56:10|4527.88|4527.28|4528.01|4527.41|4528.01|4527.41|4527.88|4527.28|15
1648184180000|2022-03-25 04:56:20|||||||||17
1648184190000|2022-03-25 04:56:30|||||||||3
1648184200000|2022-03-25 04:56:40|||||||||2
1648184210000|2022-03-25 04:56:50|4527.88|4527.28|4528.01|4527.41|4528.01|4527.41|4527.88|4527.28|13
1648184220000|2022-03-25 04:57:00|||||||||3
1648184230000|2022-03-25 04:57:10|4528.26|4527.66|4528.26|4527.66|4528.26|4527.66|4528.26|4527.66|41
1648184240000|2022-03-25 04:57:20|||||||||47
1648184250000|2022-03-25 04:57:30|4528.01|4527.41|4528.26|4527.66|4528.26|4527.66|4528.01|4527.41|24
1648184260000|2022-03-25 04:57:40|4529.76|4529.16|4530.51|4529.91|4531.26|4530.66|4529.38|4528.78|564
1648184270000|2022-03-25 04:57:50|4530.63|4530.03|4531.01|4530.41|4531.01|4530.41|4530.63|4530.03|59
1648184280000|2022-03-25 04:58:00|4530.88|4530.28|4531.01|4530.41|4531.01|4530.41|4530.76|4530.16|76
1648184290000|2022-03-25 04:58:10|4531.26|4530.66|4531.01|4530.41|4531.26|4530.66|4531.01|4530.41|41
1648184300000|2022-03-25 04:58:20|4531.13|4530.53|4531.26|4530.66|4531.26|4530.66|4531.01|4530.41|42
1648184310000|2022-03-25 04:58:30|4532.26|4531.66|4532.26|4531.66|4532.26|4531.66|4532.26|4531.66|236
1648184320000|2022-03-25 04:58:40|4532.38|4531.78|4534.76|4534.16|4534.76|4534.16|4532.38|4531.78|793
1648184330000|2022-03-25 04:58:50|4534.88|4534.28|4534.51|4533.91|4534.88|4534.28|4534.51|4533.91|67
1648184340000|2022-03-25 04:59:00|4534.76|4534.16|4534.01|4533.41|4534.76|4534.16|4533.76|4533.16|130
1648184350000|2022-03-25 04:59:10|4533.76|4533.16|4533.26|4532.66|4533.76|4533.16|4533.01|4532.41|95
1648184360000|2022-03-25 04:59:20|4533.13|4532.53|4533.26|4532.66|4533.51|4532.91|4533.13|4532.53|41
1648184370000|2022-03-25 04:59:30|4533.01|4532.41|4533.13|4532.53|4533.13|4532.53|4532.63|4532.03|41
1648184380000|2022-03-25 04:59:40|4533.01|4532.41|4532.26|4531.66|4533.01|4532.41|4532.26|4531.66|73
1648184390000|2022-03-25 04:59:50|4532.38|4531.78|4532.51|4531.91|4532.51|4531.91|4532.26|4531.66|25
1648184400000|2022-03-25 05:00:00|4532.26|4531.66|4531.01|4530.41|4532.26|4531.66|4531.01|4530.41|62
1648184410000|2022-03-25 05:00:10|4530.51|4529.91|4530.76|4530.16|4530.76|4530.16|4530.26|4529.66|112
1648184420000|2022-03-25 05:00:20|4530.51|4529.91|4530.51|4529.91|4530.76|4530.16|4530.26|4529.66|46
1648184430000|2022-03-25 05:00:30|4530.26|4529.66|4530.26|4529.66|4530.26|4529.66|4530.26|4529.66|8
1648184440000|2022-03-25 05:00:40|4530.13|4529.53|4530.26|4529.66|4530.26|4529.66|4530.13|4529.53|28
1648184450000|2022-03-25 05:00:50|4530.13|4529.53|4530.26|4529.66|4530.76|4530.16|4530.01|4529.41|29
1648184460000|2022-03-25 05:01:00|4530.38|4529.78|4530.51|4529.91|4530.76|4530.16|4530.26|4529.66|51
1648184470000|2022-03-25 05:01:10|4530.63|4530.03|4531.51|4530.91|4531.51|4530.91|4530.51|4529.91|44
1648184480000|2022-03-25 05:01:20|4531.38|4530.78|4531.51|4530.91|4531.51|4530.91|4531.38|4530.78|13
1648184490000|2022-03-25 05:01:30|4531.26|4530.66|4530.76|4530.16|4531.51|4530.91|4530.76|4530.16|57
1648184500000|2022-03-25 05:01:40|4530.88|4530.28|4530.76|4530.16|4531.01|4530.41|4530.76|4530.16|29
1648184510000|2022-03-25 05:01:50|4531.01|4530.41|4530.76|4530.16|4531.01|4530.41|4530.26|4529.66|49
1648184520000|2022-03-25 05:02:00|4531.01|4530.41|4531.13|4530.53|4531.51|4530.91|4531.01|4530.41|32
1648184530000|2022-03-25 05:02:10|4531.26|4530.66|4531.51|4530.91|4531.51|4530.91|4531.26|4530.66|15
1648184540000|2022-03-25 05:02:20|4531.38|4530.78|4531.51|4530.91|4531.51|4530.91|4531.26|4530.66|9
1648184550000|2022-03-25 05:02:30|4531.26|4530.66|4531.76|4531.16|4531.76|4531.16|4531.26|4530.66|17
1648184560000|2022-03-25 05:02:40|4531.63|4531.03|4531.51|4530.91|4531.76|4531.16|4531.51|4530.91|27
1648184570000|2022-03-25 05:02:50|4531.63|4531.03|4531.51|4530.91|4531.63|4531.03|4531.51|4530.91|6
1648184580000|2022-03-25 05:03:00|4531.26|4530.66|4531.26|4530.66|4531.26|4530.66|4531.26|4530.66|18
1648184590000|2022-03-25 05:03:10|4531.13|4530.53|4531.01|4530.41|4531.13|4530.53|4531.01|4530.41|7
1648184600000|2022-03-25 05:03:20|4531.26|4530.66|4531.26|4530.66|4531.26|4530.66|4531.01|4530.41|11
1648184610000|2022-03-25 05:03:30|4531.13|4530.53|4531.13|4530.53|4531.26|4530.66|4531.01|4530.41|7
1648184620000|2022-03-25 05:03:40|4531.01|4530.41|4530.51|4529.91|4531.01|4530.41|4530.51|4529.91|5
1648184630000|2022-03-25 05:03:50|4530.63|4530.03|4530.76|4530.16|4530.76|4530.16|4530.51|4529.91|14
1648184640000|2022-03-25 05:04:00|4530.63|4530.03|4530.88|4530.28|4530.88|4530.28|4530.51|4529.91|16
1648184650000|2022-03-25 05:04:10|4530.76|4530.16|4531.26|4530.66|4531.26|4530.66|4530.76|4530.16|17
1648184660000|2022-03-25 05:04:20|4531.01|4530.41|4531.01|4530.41|4531.13|4530.53|4530.76|4530.16|17
1648184670000|2022-03-25 05:04:30|4530.88|4530.28|4530.76|4530.16|4530.88|4530.28|4530.76|4530.16|10
1648184680000|2022-03-25 05:04:40|4530.88|4530.28|4530.88|4530.28|4531.01|4530.41|4530.88|4530.28|9
1648184690000|2022-03-25 05:04:50|4530.76|4530.16|4530.76|4530.16|4531.01|4530.41|4530.76|4530.16|16
1648184700000|2022-03-25 05:05:00|4531.01|4530.41|4531.26|4530.66|4531.26|4530.66|4530.88|4530.28|26
1648184710000|2022-03-25 05:05:10|4531.01|4530.41|4531.01|4530.41|4531.01|4530.41|4531.01|4530.41|15
1648184720000|2022-03-25 05:05:20|4530.88|4530.28|4530.88|4530.28|4531.01|4530.41|4530.76|4530.16|26
1648184730000|2022-03-25 05:05:30|4530.76|4530.16|4530.51|4529.91|4530.76|4530.16|4530.26|4529.66|26
1648184740000|2022-03-25 05:05:40|4530.63|4530.03|4529.76|4529.16|4531.01|4530.41|4529.76|4529.16|171
1648184750000|2022-03-25 05:05:50|4529.88|4529.28|4529.76|4529.16|4530.01|4529.41|4529.76|4529.16|12
1648184760000|2022-03-25 05:06:00|4529.51|4528.91|4529.88|4529.28|4530.01|4529.41|4529.51|4528.91|21
1648184770000|2022-03-25 05:06:10|4530.01|4529.41|4530.01|4529.41|4530.26|4529.66|4530.01|4529.41|10
1648184780000|2022-03-25 05:06:20|4529.88|4529.28|4529.76|4529.16|4530.01|4529.41|4529.76|4529.16|13
1648184790000|2022-03-25 05:06:30|||||||||3
1648184800000|2022-03-25 05:06:40|4529.51|4528.91|4529.51|4528.91|4529.51|4528.91|4529.51|4528.91|5
1648184810000|2022-03-25 05:06:50|4529.38|4528.78|4529.51|4528.91|4529.51|4528.91|4529.26|4528.66|23
1648184820000|2022-03-25 05:07:00|4529.38|4528.78|4529.51|4528.91|4529.51|4528.91|4529.26|4528.66|15
1648184830000|2022-03-25 05:07:10|4529.76|4529.16|4530.01|4529.41|4530.01|4529.41|4529.76|4529.16|18
1648184840000|2022-03-25 05:07:20|||||||||3
1648184850000|2022-03-25 05:07:30|4529.76|4529.16|4530.01|4529.41|4530.01|4529.41|4529.76|4529.16|10
1648184860000|2022-03-25 05:07:40|4529.88|4529.28|4530.01|4529.41|4530.01|4529.41|4529.76|4529.16|3
1648184870000|2022-03-25 05:07:50|4529.88|4529.28|4530.01|4529.41|4530.01|4529.41|4529.88|4529.28|2
1648184880000|2022-03-25 05:08:00|4529.76|4529.16|4529.76|4529.16|4530.01|4529.41|4529.76|4529.16|4
1648184890000|2022-03-25 05:08:10|4529.51|4528.91|4529.51|4528.91|4529.76|4529.16|4529.51|4528.91|15
1648184900000|2022-03-25 05:08:20|4529.76|4529.16|4529.76|4529.16|4529.88|4529.28|4529.51|4528.91|18
1648184910000|2022-03-25 05:08:30|4529.63|4529.03|4530.01|4529.41|4530.26|4529.66|4529.63|4529.03|17
1648184920000|2022-03-25 05:08:40|4530.13|4529.53|4530.01|4529.41|4530.13|4529.53|4529.88|4529.28|10
1648184930000|2022-03-25 05:08:50|4529.88|4529.28|4530.01|4529.41|4530.01|4529.41|4529.76|4529.16|18
1648184940000|2022-03-25 05:09:00|4529.76|4529.16|4529.63|4529.03|4529.76|4529.16|4529.51|4528.91|8
1648184950000|2022-03-25 05:09:10|4529.76|4529.16|4529.51|4528.91|4529.76|4529.16|4529.51|4528.91|7
1648184960000|2022-03-25 05:09:20|4529.26|4528.66|4529.51|4528.91|4529.51|4528.91|4529.26|4528.66|23
1648184970000|2022-03-25 05:09:30|4529.63|4529.03|4529.51|4528.91|4529.63|4529.03|4529.51|4528.91|9
1648184980000|2022-03-25 05:09:40|4529.26|4528.66|4529.51|4528.91|4529.51|4528.91|4529.26|4528.66|43
1648184990000|2022-03-25 05:09:50|4529.38|4528.78|4529.01|4528.41|4529.51|4528.91|4529.01|4528.41|19
1648185000000|2022-03-25 05:10:00|4529.26|4528.66|4529.26|4528.66|4529.26|4528.66|4529.01|4528.41|26
1648185010000|2022-03-25 05:10:10|4529.01|4528.41|4529.01|4528.41|4529.26|4528.66|4529.01|4528.41|42
1648185020000|2022-03-25 05:10:20|4529.26|4528.66|4529.26|4528.66|4529.26|4528.66|4529.26|4528.66|9
1648185030000|2022-03-25 05:10:30|4529.01|4528.41|4529.01|4528.41|4529.01|4528.41|4529.01|4528.41|16
1648185040000|2022-03-25 05:10:40|4529.26|4528.66|4529.26|4528.66|4529.26|4528.66|4529.26|4528.66|18
1648185050000|2022-03-25 05:10:50|4529.51|4528.91|4529.76|4529.16|4530.26|4529.66|4529.26|4528.66|82
1648185060000|2022-03-25 05:11:00|4530.01|4529.41|4529.76|4529.16|4530.01|4529.41|4529.51|4528.91|23
1648185070000|2022-03-25 05:11:10|4529.88|4529.28|4529.76|4529.16|4529.88|4529.28|4529.76|4529.16|16
1648185080000|2022-03-25 05:11:20|4529.88|4529.28|4529.51|4528.91|4529.88|4529.28|4529.51|4528.91|18
1648185090000|2022-03-25 05:11:30|4529.63|4529.03|4529.76|4529.16|4529.76|4529.16|4529.51|4528.91|4
1648185100000|2022-03-25 05:11:40|4529.63|4529.03|4529.76|4529.16|4529.76|4529.16|4529.63|4529.03|6
1648185110000|2022-03-25 05:11:50|4530.01|4529.41|4530.01|4529.41|4530.26|4529.66|4529.76|4529.16|15
1648185120000|2022-03-25 05:12:00|4529.76|4529.16|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|9
1648185130000|2022-03-25 05:12:10|4529.76|4529.16|4529.51|4528.91|4529.76|4529.16|4529.51|4528.91|8
1648185140000|2022-03-25 05:12:20|4529.26|4528.66|4529.13|4528.53|4529.26|4528.66|4529.01|4528.41|40
1648185150000|2022-03-25 05:12:30|4529.26|4528.66|4529.01|4528.41|4529.26|4528.66|4529.01|4528.41|25
1648185160000|2022-03-25 05:12:40|||||||||9
1648185170000|2022-03-25 05:12:50|4528.76|4528.16|4528.76|4528.16|4528.76|4528.16|4528.51|4527.91|35
1648185180000|2022-03-25 05:13:00|4528.88|4528.28|4529.01|4528.41|4529.26|4528.66|4528.88|4528.28|20
1648185190000|2022-03-25 05:13:10|4529.26|4528.66|4529.01|4528.41|4529.26|4528.66|4529.01|4528.41|9
1648185200000|2022-03-25 05:13:20|4529.13|4528.53|4529.26|4528.66|4529.26|4528.66|4529.13|4528.53|10
1648185210000|2022-03-25 05:13:30|4529.13|4528.53|4529.26|4528.66|4529.26|4528.66|4529.01|4528.41|2
1648185220000|2022-03-25 05:13:40|4529.13|4528.53|4529.26|4528.66|4529.26|4528.66|4529.13|4528.53|5
1648185230000|2022-03-25 05:13:50|||||||||7
1648185240000|2022-03-25 05:14:00|4529.01|4528.41|4529.76|4529.16|4529.76|4529.16|4529.01|4528.41|17
1648185250000|2022-03-25 05:14:10|4529.88|4529.28|4529.76|4529.16|4529.88|4529.28|4529.76|4529.16|24
1648185260000|2022-03-25 05:14:20|||||||||5
1648185270000|2022-03-25 05:14:30|||||||||1
1648185280000|2022-03-25 05:14:40|4529.51|4528.91|4529.63|4529.03|4529.76|4529.16|4529.51|4528.91|3
1648185290000|2022-03-25 05:14:50|4529.76|4529.16|4529.76|4529.16|4529.76|4529.16|4529.63|4529.03|20
1648185300000|2022-03-25 05:15:00|4529.51|4528.91|4529.51|4528.91|4529.51|4528.91|4529.51|4528.91|37
1648185310000|2022-03-25 05:15:10|4529.38|4528.78|4529.26|4528.66|4529.38|4528.78|4529.26|4528.66|3
1648185320000|2022-03-25 05:15:20|4529.51|4528.91|4529.51|4528.91|4529.51|4528.91|4529.51|4528.91|4
1648185330000|2022-03-25 05:15:30|4529.63|4529.03|4529.76|4529.16|4529.76|4529.16|4529.51|4528.91|37
1648185340000|2022-03-25 05:15:40|4529.51|4528.91|4529.51|4528.91|4529.63|4529.03|4529.51|4528.91|11
1648185350000|2022-03-25 05:15:50|4529.26|4528.66|4529.01|4528.41|4529.26|4528.66|4529.01|4528.41|40
1648185360000|2022-03-25 05:16:00|4528.76|4528.16|4528.76|4528.16|4528.88|4528.28|4528.76|4528.16|50
1648185370000|2022-03-25 05:16:10|4528.63|4528.03|4528.76|4528.16|4528.76|4528.16|4528.63|4528.03|7
1648185380000|2022-03-25 05:16:20|4528.88|4528.28|4528.88|4528.28|4528.88|4528.28|4528.88|4528.28|28
1648185390000|2022-03-25 05:16:30|4528.76|4528.16|4528.76|4528.16|4528.88|4528.28|4528.76|4528.16|5
1648185400000|2022-03-25 05:16:40|4528.63|4528.03|4528.51|4527.91|4528.63|4528.03|4528.51|4527.91|10
1648185410000|2022-03-25 05:16:50|4528.38|4527.78|4528.26|4527.66|4528.38|4527.78|4528.26|4527.66|13
1648185420000|2022-03-25 05:17:00|4528.01|4527.41|4527.76|4527.16|4528.01|4527.41|4527.76|4527.16|24
1648185430000|2022-03-25 05:17:10|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|4527.88|4527.28|37
1648185440000|2022-03-25 05:17:20|4527.76|4527.16|4527.76|4527.16|4527.76|4527.16|4527.76|4527.16|22
1648185450000|2022-03-25 05:17:30|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|5
1648185460000|2022-03-25 05:17:40|4528.13|4527.53|4528.01|4527.41|4528.13|4527.53|4528.01|4527.41|15
1648185470000|2022-03-25 05:17:50|||||||||5
1648185480000|2022-03-25 05:18:00|4528.26|4527.66|4528.76|4528.16|4528.76|4528.16|4528.13|4527.53|21
1648185490000|2022-03-25 05:18:10|4528.51|4527.91|4528.76|4528.16|4528.76|4528.16|4528.51|4527.91|13
1648185500000|2022-03-25 05:18:20|4529.01|4528.41|4529.01|4528.41|4529.01|4528.41|4529.01|4528.41|10
1648185510000|2022-03-25 05:18:30|4529.13|4528.53|4528.51|4527.91|4529.26|4528.66|4528.51|4527.91|34
1648185520000|2022-03-25 05:18:40|4528.76|4528.16|4528.26|4527.66|4528.76|4528.16|4528.13|4527.53|71
1648185530000|2022-03-25 05:18:50|||||||||1
1648185540000|2022-03-25 05:19:00|4528.51|4527.91|4528.26|4527.66|4528.51|4527.91|4528.13|4527.53|29
1648185550000|2022-03-25 05:19:10|4528.38|4527.78|4528.01|4527.41|4528.38|4527.78|4528.01|4527.41|38
1648185560000|2022-03-25 05:19:20|4527.88|4527.28|4527.76|4527.16|4527.88|4527.28|4527.76|4527.16|16
1648185570000|2022-03-25 05:19:30|4527.51|4526.91|4527.76|4527.16|4527.76|4527.16|4527.51|4526.91|37
1648185590000|2022-03-25 05:19:50|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|7
1648185600000|2022-03-25 05:20:00|4527.88|4527.28|4528.13|4527.53|4528.26|4527.66|4527.88|4527.28|18
1648185610000|2022-03-25 05:20:10|4528.01|4527.41|4527.76|4527.16|4528.01|4527.41|4527.76|4527.16|1
1648185620000|2022-03-25 05:20:20|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|2
1648185630000|2022-03-25 05:20:30|4527.88|4527.28|4528.01|4527.41|4528.01|4527.41|4527.88|4527.28|5
1648185640000|2022-03-25 05:20:40|4527.76|4527.16|4528.01|4527.41|4528.01|4527.41|4527.76|4527.16|7
1648185660000|2022-03-25 05:21:00|4528.26|4527.66|4528.26|4527.66|4528.26|4527.66|4528.26|4527.66|11
1648185670000|2022-03-25 05:21:10|4528.38|4527.78|4528.63|4528.03|4528.76|4528.16|4528.26|4527.66|30
1648185680000|2022-03-25 05:21:20|4528.51|4527.91|4528.76|4528.16|4528.76|4528.16|4528.26|4527.66|9
1648185690000|2022-03-25 05:21:30|4528.51|4527.91|4528.76|4528.16|4528.76|4528.16|4528.51|4527.91|13
1648185700000|2022-03-25 05:21:40|4529.01|4528.41|4529.01|4528.41|4529.01|4528.41|4528.76|4528.16|16
1648185710000|2022-03-25 05:21:50|4528.76|4528.16|4529.01|4528.41|4529.01|4528.41|4528.76|4528.16|8
1648185720000|2022-03-25 05:22:00|4529.26|4528.66|4529.26|4528.66|4529.26|4528.66|4529.26|4528.66|22
1648185730000|2022-03-25 05:22:10|4529.01|4528.41|4529.26|4528.66|4529.26|4528.66|4529.01|4528.41|29
1648185740000|2022-03-25 05:22:20|4529.01|4528.41|4529.13|4528.53|4529.13|4528.53|4529.01|4528.41|9
1648185750000|2022-03-25 05:22:30|4529.01|4528.41|4529.26|4528.66|4529.26|4528.66|4529.01|4528.41|7
1648185760000|2022-03-25 05:22:40|4529.01|4528.41|4529.01|4528.41|4529.01|4528.41|4529.01|4528.41|6
1648185770000|2022-03-25 05:22:50|4529.13|4528.53|4529.01|4528.41|4529.26|4528.66|4529.01|4528.41|5
1648185780000|2022-03-25 05:23:00|4529.13|4528.53|4529.26|4528.66|4529.26|4528.66|4529.13|4528.53|3
1648185790000|2022-03-25 05:23:10|||||||||1
1648185810000|2022-03-25 05:23:30|4529.76|4529.16|4529.51|4528.91|4529.76|4529.16|4529.51|4528.91|53
1648185820000|2022-03-25 05:23:40|4529.13|4528.53|4529.38|4528.78|4529.38|4528.78|4529.01|4528.41|28
1648185830000|2022-03-25 05:23:50|4529.26|4528.66|4529.51|4528.91|4529.51|4528.91|4529.26|4528.66|9
1648185840000|2022-03-25 05:24:00|4529.26|4528.66|4529.26|4528.66|4529.26|4528.66|4529.26|4528.66|9
1648185850000|2022-03-25 05:24:10|4529.51|4528.91|4529.51|4528.91|4529.63|4529.03|4529.51|4528.91|7
1648185860000|2022-03-25 05:24:20|||||||||3
1648185870000|2022-03-25 05:24:30|4529.26|4528.66|4529.01|4528.41|4529.26|4528.66|4529.01|4528.41|37
1648185880000|2022-03-25 05:24:40|4528.76|4528.16|4528.76|4528.16|4528.76|4528.16|4528.51|4527.91|29
1648185890000|2022-03-25 05:24:50|4528.63|4528.03|4528.51|4527.91|4528.63|4528.03|4528.51|4527.91|1
1648185900000|2022-03-25 05:25:00|4528.63|4528.03|4528.76|4528.16|4528.76|4528.16|4528.63|4528.03|1
1648185910000|2022-03-25 05:25:10|4528.63|4528.03|4529.01|4528.41|4529.01|4528.41|4528.63|4528.03|8
1648185920000|2022-03-25 05:25:20|4528.88|4528.28|4529.13|4528.53|4529.13|4528.53|4528.76|4528.16|25
1648185930000|2022-03-25 05:25:30|4529.01|4528.41|4529.26|4528.66|4529.26|4528.66|4529.01|4528.41|1
1648185940000|2022-03-25 05:25:40|4529.13|4528.53|4529.26|4528.66|4529.26|4528.66|4529.13|4528.53|2
1648185950000|2022-03-25 05:25:50|4529.13|4528.53|4529.13|4528.53|4529.26|4528.66|4529.01|4528.41|3
1648185960000|2022-03-25 05:26:00|4529.01|4528.41|4528.88|4528.28|4529.01|4528.41|4528.76|4528.16|3
1648185970000|2022-03-25 05:26:10|4528.76|4528.16|4529.01|4528.41|4529.01|4528.41|4528.76|4528.16|8
1648185980000|2022-03-25 05:26:20|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4529.01|4528.41|1
1648185990000|2022-03-25 05:26:30|4529.01|4528.41|4529.13|4528.53|4529.26|4528.66|4529.01|4528.41|4
1648186000000|2022-03-25 05:26:40|4529.26|4528.66|4529.38|4528.78|4529.38|4528.78|4529.13|4528.53|3
1648186010000|2022-03-25 05:26:50|4529.26|4528.66|4529.51|4528.91|4529.51|4528.91|4529.26|4528.66|4
1648186020000|2022-03-25 05:27:00|4529.76|4529.16|4529.76|4529.16|4529.76|4529.16|4529.76|4529.16|17
1648186030000|2022-03-25 05:27:10|4530.01|4529.41|4529.76|4529.16|4530.01|4529.41|4529.63|4529.03|67
1648186040000|2022-03-25 05:27:20|||||||||1
1648186050000|2022-03-25 05:27:30|||||||||1
1648186060000|2022-03-25 05:27:40|4530.01|4529.41|4528.26|4527.66|4530.01|4529.41|4528.01|4527.41|421
1648186070000|2022-03-25 05:27:50|4528.51|4527.91|4528.51|4527.91|4528.51|4527.91|4528.26|4527.66|12
1648186080000|2022-03-25 05:28:00|4528.26|4527.66|4528.26|4527.66|4528.51|4527.91|4528.26|4527.66|10
1648186090000|2022-03-25 05:28:10|4528.01|4527.41|4527.76|4527.16|4528.01|4527.41|4527.51|4526.91|37
1648186100000|2022-03-25 05:28:20|4528.01|4527.41|4527.76|4527.16|4528.01|4527.41|4527.76|4527.16|13
1648186110000|2022-03-25 05:28:30|4527.51|4526.91|4527.76|4527.16|4528.01|4527.41|4527.51|4526.91|21
1648186120000|2022-03-25 05:28:40|4527.88|4527.28|4527.76|4527.16|4528.01|4527.41|4527.76|4527.16|21
1648186130000|2022-03-25 05:28:50|4527.63|4527.03|4526.76|4526.16|4527.63|4527.03|4526.76|4526.16|103
1648186140000|2022-03-25 05:29:00|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|27
1648186150000|2022-03-25 05:29:10|4527.26|4526.66|4527.26|4526.66|4527.51|4526.91|4527.26|4526.66|17
1648186160000|2022-03-25 05:29:20|4527.51|4526.91|4527.76|4527.16|4527.76|4527.16|4527.51|4526.91|33
1648186170000|2022-03-25 05:29:30|4527.51|4526.91|4527.51|4526.91|4527.51|4526.91|4527.51|4526.91|3
1648186180000|2022-03-25 05:29:40|4527.26|4526.66|4527.26|4526.66|4527.51|4526.91|4527.26|4526.66|15
1648186190000|2022-03-25 05:29:50|4527.38|4526.78|4527.51|4526.91|4527.51|4526.91|4527.38|4526.78|11
1648186200000|2022-03-25 05:30:00|4527.38|4526.78|4527.01|4526.41|4527.38|4526.78|4527.01|4526.41|21
1648186210000|2022-03-25 05:30:10|4527.13|4526.53|4527.13|4526.53|4527.26|4526.66|4527.13|4526.53|4
1648186220000|2022-03-25 05:30:20|4527.26|4526.66|4527.26|4526.66|4527.51|4526.91|4527.26|4526.66|24
1648186240000|2022-03-25 05:30:40|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|12
1648186260000|2022-03-25 05:31:00|4526.51|4525.91|4526.26|4525.66|4526.51|4525.91|4526.26|4525.66|60
1648186270000|2022-03-25 05:31:10|4526.01|4525.41|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|53
1648186280000|2022-03-25 05:31:20|4525.63|4525.03|4525.51|4524.91|4525.76|4525.16|4525.51|4524.91|29
1648186290000|2022-03-25 05:31:30|4525.63|4525.03|4525.13|4524.53|4525.63|4525.03|4524.88|4524.28|133
1648186300000|2022-03-25 05:31:40|4525.26|4524.66|4525.76|4525.16|4525.76|4525.16|4525.26|4524.66|20
1648186310000|2022-03-25 05:31:50|4525.63|4525.03|4525.76|4525.16|4525.76|4525.16|4525.51|4524.91|47
1648186320000|2022-03-25 05:32:00|4525.63|4525.03|4525.26|4524.66|4525.63|4525.03|4525.26|4524.66|20
1648186330000|2022-03-25 05:32:10|4525.01|4524.41|4524.76|4524.16|4525.01|4524.41|4524.76|4524.16|34
1648186340000|2022-03-25 05:32:20|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|14
1648186350000|2022-03-25 05:32:30|4525.13|4524.53|4525.76|4525.16|4525.76|4525.16|4525.01|4524.41|30
1648186360000|2022-03-25 05:32:40|4525.51|4524.91|4525.76|4525.16|4525.76|4525.16|4525.51|4524.91|5
1648186370000|2022-03-25 05:32:50|4525.63|4525.03|4526.01|4525.41|4526.01|4525.41|4525.51|4524.91|3
1648186380000|2022-03-25 05:33:00|4526.26|4525.66|4526.26|4525.66|4526.26|4525.66|4526.26|4525.66|2
1648186390000|2022-03-25 05:33:10|||||||||5
1648186400000|2022-03-25 05:33:20|||||||||10
1648186410000|2022-03-25 05:33:30|4526.38|4525.78|4526.51|4525.91|4526.51|4525.91|4526.26|4525.66|7
1648186420000|2022-03-25 05:33:40|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|4526.63|4526.03|27
1648186430000|2022-03-25 05:33:50|4526.76|4526.16|4526.51|4525.91|4526.76|4526.16|4526.51|4525.91|11
1648186440000|2022-03-25 05:34:00|4526.76|4526.16|4526.63|4526.03|4526.88|4526.28|4526.51|4525.91|49
1648186450000|2022-03-25 05:34:10|4526.51|4525.91|4526.26|4525.66|4526.51|4525.91|4526.26|4525.66|4
1648186460000|2022-03-25 05:34:20|4526.13|4525.53|4525.88|4525.28|4526.13|4525.53|4525.76|4525.16|8
1648186470000|2022-03-25 05:34:30|4525.76|4525.16|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|12
1648186480000|2022-03-25 05:34:40|||||||||4
1648186490000|2022-03-25 05:34:50|4525.88|4525.28|4525.88|4525.28|4526.01|4525.41|4525.76|4525.16|2
1648186500000|2022-03-25 05:35:00|4526.01|4525.41|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|4
1648186510000|2022-03-25 05:35:10|4525.88|4525.28|4525.51|4524.91|4525.88|4525.28|4525.51|4524.91|4
1648186520000|2022-03-25 05:35:20|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|10
1648186530000|2022-03-25 05:35:30|||||||||2
1648186540000|2022-03-25 05:35:40|4525.51|4524.91|4525.76|4525.16|4525.88|4525.28|4525.51|4524.91|14
1648186550000|2022-03-25 05:35:50|4525.88|4525.28|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|7
1648186560000|2022-03-25 05:36:00|4525.88|4525.28|4525.76|4525.16|4525.88|4525.28|4525.76|4525.16|2
1648186570000|2022-03-25 05:36:10|4525.88|4525.28|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|2
1648186580000|2022-03-25 05:36:20|4525.63|4525.03|4525.51|4524.91|4525.76|4525.16|4525.51|4524.91|9
1648186590000|2022-03-25 05:36:30|4525.38|4524.78|4525.26|4524.66|4525.38|4524.78|4525.26|4524.66|8
1648186600000|2022-03-25 05:36:40|4525.01|4524.41|4525.26|4524.66|4525.26|4524.66|4525.01|4524.41|12
1648186610000|2022-03-25 05:36:50|4525.01|4524.41|4525.01|4524.41|4525.26|4524.66|4525.01|4524.41|4
1648186620000|2022-03-25 05:37:00|4524.76|4524.16|4525.01|4524.41|4525.01|4524.41|4524.76|4524.16|23
1648186630000|2022-03-25 05:37:10|4525.26|4524.66|4525.26|4524.66|4525.51|4524.91|4525.26|4524.66|12
1648186640000|2022-03-25 05:37:20|4525.51|4524.91|4525.51|4524.91|4525.76|4525.16|4525.51|4524.91|8
1648186650000|2022-03-25 05:37:30|4525.26|4524.66|4525.51|4524.91|4525.51|4524.91|4525.26|4524.66|7
1648186660000|2022-03-25 05:37:40|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|7
1648186670000|2022-03-25 05:37:50|4525.63|4525.03|4525.51|4524.91|4525.63|4525.03|4525.51|4524.91|6
1648186690000|2022-03-25 05:38:10|4525.63|4525.03|4525.76|4525.16|4525.76|4525.16|4525.51|4524.91|9
1648186700000|2022-03-25 05:38:20|4525.63|4525.03|4525.51|4524.91|4525.88|4525.28|4525.51|4524.91|11
1648186710000|2022-03-25 05:38:30|||||||||1
1648186720000|2022-03-25 05:38:40|||||||||1
1648186730000|2022-03-25 05:38:50|4525.26|4524.66|4525.51|4524.91|4525.51|4524.91|4525.26|4524.66|7
1648186740000|2022-03-25 05:39:00|4525.38|4524.78|4525.51|4524.91|4525.76|4525.16|4525.38|4524.78|6
1648186750000|2022-03-25 05:39:10|||||||||1
1648186760000|2022-03-25 05:39:20|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|8
1648186770000|2022-03-25 05:39:30|4525.63|4525.03|4525.76|4525.16|4525.88|4525.28|4525.63|4525.03|16
1648186780000|2022-03-25 05:39:40|4525.88|4525.28|4525.88|4525.28|4525.88|4525.28|4525.88|4525.28|1
1648186790000|2022-03-25 05:39:50|4525.76|4525.16|4526.26|4525.66|4526.26|4525.66|4525.76|4525.16|10
1648186800000|2022-03-25 05:40:00|4526.13|4525.53|4525.76|4525.16|4526.26|4525.66|4525.76|4525.16|14
1648186810000|2022-03-25 05:40:10|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|5
1648186820000|2022-03-25 05:40:20|4525.38|4524.78|4525.51|4524.91|4525.51|4524.91|4525.26|4524.66|14
1648186830000|2022-03-25 05:40:30|4525.38|4524.78|4525.51|4524.91|4525.51|4524.91|4525.38|4524.78|1
1648186840000|2022-03-25 05:40:40|4525.38|4524.78|4525.26|4524.66|4525.38|4524.78|4525.26|4524.66|12
1648186850000|2022-03-25 05:40:50|4525.51|4524.91|4525.76|4525.16|4525.76|4525.16|4525.38|4524.78|10
1648186860000|2022-03-25 05:41:00|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|10
1648186870000|2022-03-25 05:41:10|4525.26|4524.66|4524.76|4524.16|4525.26|4524.66|4524.76|4524.16|14
1648186880000|2022-03-25 05:41:20|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|13
1648186890000|2022-03-25 05:41:30|4524.76|4524.16|4524.51|4523.91|4524.76|4524.16|4524.51|4523.91|12
1648186900000|2022-03-25 05:41:40|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|17
1648186910000|2022-03-25 05:41:50|4524.13|4523.53|4524.26|4523.66|4524.26|4523.66|4524.01|4523.41|21
1648186920000|2022-03-25 05:42:00|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|4524.26|4523.66|5
1648186930000|2022-03-25 05:42:10|4524.38|4523.78|4524.51|4523.91|4524.51|4523.91|4524.38|4523.78|10
1648186950000|2022-03-25 05:42:30|4524.76|4524.16|4525.01|4524.41|4525.01|4524.41|4524.76|4524.16|12
1648186960000|2022-03-25 05:42:40|4524.88|4524.28|4524.51|4523.91|4525.01|4524.41|4524.51|4523.91|4
1648186970000|2022-03-25 05:42:50|||||||||3
1648186980000|2022-03-25 05:43:00|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|34
1648186990000|2022-03-25 05:43:10|4524.38|4523.78|4524.76|4524.16|4524.76|4524.16|4524.38|4523.78|7
1648187000000|2022-03-25 05:43:20|4524.63|4524.03|4524.51|4523.91|4524.63|4524.03|4524.51|4523.91|1
1648187010000|2022-03-25 05:43:30|4524.26|4523.66|4524.01|4523.41|4524.26|4523.66|4524.01|4523.41|11
1648187020000|2022-03-25 05:43:40|4523.76|4523.16|4524.01|4523.41|4524.01|4523.41|4523.76|4523.16|24
1648187030000|2022-03-25 05:43:50|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|8
1648187040000|2022-03-25 05:44:00|4524.38|4523.78|4524.26|4523.66|4524.51|4523.91|4524.26|4523.66|28
1648187050000|2022-03-25 05:44:10|4524.38|4523.78|4524.51|4523.91|4524.51|4523.91|4524.26|4523.66|5
1648187060000|2022-03-25 05:44:20|4524.38|4523.78|4524.51|4523.91|4524.51|4523.91|4524.38|4523.78|8
1648187070000|2022-03-25 05:44:30|4524.76|4524.16|4524.63|4524.03|4524.76|4524.16|4524.63|4524.03|15
1648187080000|2022-03-25 05:44:40|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|4524.26|4523.66|7
1648187100000|2022-03-25 05:45:00|4524.63|4524.03|4524.51|4523.91|4524.76|4524.16|4524.51|4523.91|4
1648187110000|2022-03-25 05:45:10|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|4524.13|4523.53|7
1648187120000|2022-03-25 05:45:20|||||||||1
1648187130000|2022-03-25 05:45:30|4524.51|4523.91|4524.76|4524.16|4524.76|4524.16|4524.51|4523.91|11
1648187150000|2022-03-25 05:45:50|4525.26|4524.66|4525.01|4524.41|4525.26|4524.66|4524.76|4524.16|23
1648187160000|2022-03-25 05:46:00|4525.13|4524.53|4525.51|4524.91|4525.51|4524.91|4525.13|4524.53|23
1648187170000|2022-03-25 05:46:10|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|7
1648187180000|2022-03-25 05:46:20|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|8
1648187190000|2022-03-25 05:46:30|4524.88|4524.28|4525.01|4524.41|4525.01|4524.41|4524.88|4524.28|25
1648187200000|2022-03-25 05:46:40|4525.13|4524.53|4525.26|4524.66|4525.26|4524.66|4525.01|4524.41|12
1648187220000|2022-03-25 05:47:00|4525.51|4524.91|4525.76|4525.16|4525.76|4525.16|4525.51|4524.91|13
1648187230000|2022-03-25 05:47:10|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|4525.76|4525.16|26
1648187240000|2022-03-25 05:47:20|4526.26|4525.66|4526.26|4525.66|4526.51|4525.91|4526.01|4525.41|46
1648187250000|2022-03-25 05:47:30|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|6
1648187260000|2022-03-25 05:47:40|4526.13|4525.53|4526.01|4525.41|4526.26|4525.66|4526.01|4525.41|20
1648187270000|2022-03-25 05:47:50|4526.26|4525.66|4526.01|4525.41|4526.26|4525.66|4525.88|4525.28|6
1648187280000|2022-03-25 05:48:00|4526.26|4525.66|4526.26|4525.66|4526.38|4525.78|4526.26|4525.66|21
1648187290000|2022-03-25 05:48:10|4526.51|4525.91|4526.38|4525.78|4526.51|4525.91|4526.38|4525.78|12
1648187300000|2022-03-25 05:48:20|4526.26|4525.66|4526.26|4525.66|4526.26|4525.66|4526.26|4525.66|6
1648187310000|2022-03-25 05:48:30|||||||||1
1648187320000|2022-03-25 05:48:40|4526.51|4525.91|4526.51|4525.91|4526.51|4525.91|4526.51|4525.91|4
1648187330000|2022-03-25 05:48:50|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|9
1648187340000|2022-03-25 05:49:00|||||||||2
1648187350000|2022-03-25 05:49:10|4526.51|4525.91|4527.01|4526.41|4527.01|4526.41|4526.51|4525.91|36
1648187360000|2022-03-25 05:49:20|4526.88|4526.28|4526.76|4526.16|4527.01|4526.41|4526.76|4526.16|8
1648187370000|2022-03-25 05:49:30|4526.88|4526.28|4526.76|4526.16|4526.88|4526.28|4526.76|4526.16|5
1648187380000|2022-03-25 05:49:40|4526.88|4526.28|4526.51|4525.91|4526.88|4526.28|4526.51|4525.91|14
1648187390000|2022-03-25 05:49:50|4526.26|4525.66|4526.26|4525.66|4526.26|4525.66|4526.26|4525.66|3
1648187400000|2022-03-25 05:50:00|4526.38|4525.78|4526.38|4525.78|4526.38|4525.78|4526.26|4525.66|19
1648187410000|2022-03-25 05:50:10|4526.51|4525.91|4526.26|4525.66|4526.51|4525.91|4526.13|4525.53|3
1648187420000|2022-03-25 05:50:20|4526.13|4525.53|4525.76|4525.16|4526.13|4525.53|4525.76|4525.16|22
1648187430000|2022-03-25 05:50:30|4525.63|4525.03|4525.51|4524.91|4525.76|4525.16|4525.51|4524.91|20
1648187440000|2022-03-25 05:50:40|4525.63|4525.03|4525.76|4525.16|4525.76|4525.16|4525.51|4524.91|2
1648187460000|2022-03-25 05:51:00|4526.01|4525.41|4525.88|4525.28|4526.01|4525.41|4525.76|4525.16|9
1648187470000|2022-03-25 05:51:10|4525.76|4525.16|4526.01|4525.41|4526.26|4525.66|4525.76|4525.16|14
1648187480000|2022-03-25 05:51:20|4526.26|4525.66|4526.01|4525.41|4526.26|4525.66|4526.01|4525.41|6
1648187490000|2022-03-25 05:51:30|4525.76|4525.16|4525.76|4525.16|4525.88|4525.28|4525.76|4525.16|4
1648187500000|2022-03-25 05:51:40|4525.88|4525.28|4525.51|4524.91|4526.01|4525.41|4525.51|4524.91|14
1648187510000|2022-03-25 05:51:50|4525.38|4524.78|4525.63|4525.03|4525.76|4525.16|4525.38|4524.78|40
1648187520000|2022-03-25 05:52:00|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|4525.63|4525.03|2
1648187530000|2022-03-25 05:52:10|4525.63|4525.03|4525.01|4524.41|4525.63|4525.03|4525.01|4524.41|34
1648187540000|2022-03-25 05:52:20|4524.76|4524.16|4525.01|4524.41|4525.13|4524.53|4524.76|4524.16|11
1648187550000|2022-03-25 05:52:30|4525.26|4524.66|4525.76|4525.16|4525.76|4525.16|4525.26|4524.66|20
1648187560000|2022-03-25 05:52:40|4525.88|4525.28|4526.01|4525.41|4526.01|4525.41|4525.76|4525.16|5
1648187570000|2022-03-25 05:52:50|4526.13|4525.53|4526.01|4525.41|4526.26|4525.66|4526.01|4525.41|17
1648187580000|2022-03-25 05:53:00|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|4525.38|4524.78|15
1648187590000|2022-03-25 05:53:10|4525.88|4525.28|4526.01|4525.41|4526.01|4525.41|4525.88|4525.28|12
1648187600000|2022-03-25 05:53:20|4525.88|4525.28|4526.01|4525.41|4526.01|4525.41|4525.88|4525.28|3
1648187610000|2022-03-25 05:53:30|4526.13|4525.53|4526.01|4525.41|4526.13|4525.53|4525.76|4525.16|15
1648187620000|2022-03-25 05:53:40|4525.88|4525.28|4526.01|4525.41|4526.01|4525.41|4525.76|4525.16|35
1648187630000|2022-03-25 05:53:50|4525.76|4525.16|4525.76|4525.16|4525.88|4525.28|4525.63|4525.03|9
1648187640000|2022-03-25 05:54:00|4525.88|4525.28|4526.26|4525.66|4526.26|4525.66|4525.88|4525.28|5
1648187650000|2022-03-25 05:54:10|4526.51|4525.91|4526.76|4526.16|4526.76|4526.16|4526.51|4525.91|23
1648187660000|2022-03-25 05:54:20|4526.51|4525.91|4526.38|4525.78|4526.51|4525.91|4526.26|4525.66|5
1648187670000|2022-03-25 05:54:30|4526.51|4525.91|4526.51|4525.91|4526.51|4525.91|4526.51|4525.91|0
1648187680000|2022-03-25 05:54:40|4526.63|4526.03|4526.51|4525.91|4526.76|4526.16|4526.51|4525.91|6
1648187690000|2022-03-25 05:54:50|4526.26|4525.66|4526.26|4525.66|4526.26|4525.66|4526.13|4525.53|4
1648187700000|2022-03-25 05:55:00|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|4525.88|4525.28|8
1648187710000|2022-03-25 05:55:10|4526.13|4525.53|4525.76|4525.16|4526.13|4525.53|4525.76|4525.16|9
1648187720000|2022-03-25 05:55:20|4526.01|4525.41|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|8
1648187730000|2022-03-25 05:55:30|||||||||4
1648187740000|2022-03-25 05:55:40|4525.63|4525.03|4525.76|4525.16|4525.76|4525.16|4525.63|4525.03|11
1648187750000|2022-03-25 05:55:50|4525.51|4524.91|4525.51|4524.91|4525.76|4525.16|4525.51|4524.91|9
1648187760000|2022-03-25 05:56:00|4525.38|4524.78|4526.01|4525.41|4526.01|4525.41|4525.26|4524.66|12
1648187770000|2022-03-25 05:56:10|4525.88|4525.28|4526.01|4525.41|4526.01|4525.41|4525.88|4525.28|12
1648187780000|2022-03-25 05:56:20|4526.13|4525.53|4526.26|4525.66|4526.26|4525.66|4526.13|4525.53|1
1648187790000|2022-03-25 05:56:30|4526.38|4525.78|4526.76|4526.16|4526.76|4526.16|4526.26|4525.66|11
1648187800000|2022-03-25 05:56:40|4526.88|4526.28|4526.76|4526.16|4526.88|4526.28|4526.76|4526.16|6
1648187810000|2022-03-25 05:56:50|4527.01|4526.41|4526.76|4526.16|4527.01|4526.41|4526.63|4526.03|5
1648187830000|2022-03-25 05:57:10|4526.88|4526.28|4527.26|4526.66|4527.26|4526.66|4526.76|4526.16|22
1648187840000|2022-03-25 05:57:20|4527.51|4526.91|4527.26|4526.66|4527.51|4526.91|4527.26|4526.66|26
1648187850000|2022-03-25 05:57:30|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|41
1648187860000|2022-03-25 05:57:40|4526.63|4526.03|4526.76|4526.16|4526.76|4526.16|4526.63|4526.03|3
1648187870000|2022-03-25 05:57:50|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|8
1648187880000|2022-03-25 05:58:00|4527.26|4526.66|4527.01|4526.41|4527.26|4526.66|4526.76|4526.16|92
1648187890000|2022-03-25 05:58:10|||||||||5
1648187900000|2022-03-25 05:58:20|4527.13|4526.53|4527.01|4526.41|4527.13|4526.53|4526.88|4526.28|14
1648187910000|2022-03-25 05:58:30|4526.76|4526.16|4526.88|4526.28|4526.88|4526.28|4526.76|4526.16|7
1648187920000|2022-03-25 05:58:40|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|4526.88|4526.28|2
1648187930000|2022-03-25 05:58:50|4527.26|4526.66|4527.01|4526.41|4527.26|4526.66|4527.01|4526.41|16
1648187940000|2022-03-25 05:59:00|4526.88|4526.28|4527.01|4526.41|4527.01|4526.41|4526.76|4526.16|19
1648187950000|2022-03-25 05:59:10|4527.13|4526.53|4527.01|4526.41|4527.26|4526.66|4527.01|4526.41|9
1648187960000|2022-03-25 05:59:20|4527.13|4526.53|4527.26|4526.66|4527.26|4526.66|4527.13|4526.53|2
1648187970000|2022-03-25 05:59:30|4527.01|4526.41|4527.01|4526.41|4527.26|4526.66|4527.01|4526.41|12
1648187980000|2022-03-25 05:59:40|||||||||1
1648187990000|2022-03-25 05:59:50|4526.88|4526.28|4526.13|4525.53|4527.01|4526.41|4526.01|4525.41|39
1648188000000|2022-03-25 06:00:00|4526.01|4525.41|4527.01|4526.41|4527.01|4526.41|4526.01|4525.41|46
1648188010000|2022-03-25 06:00:10|4526.88|4526.28|4526.76|4526.16|4527.01|4526.41|4526.76|4526.16|20
1648188020000|2022-03-25 06:00:20|4526.88|4526.28|4526.51|4525.91|4526.88|4526.28|4526.51|4525.91|13
1648188030000|2022-03-25 06:00:30|4526.63|4526.03|4526.76|4526.16|4527.01|4526.41|4526.63|4526.03|11
1648188040000|2022-03-25 06:00:40|4527.01|4526.41|4526.76|4526.16|4527.01|4526.41|4526.76|4526.16|49
1648188050000|2022-03-25 06:00:50|4526.51|4525.91|4526.51|4525.91|4526.51|4525.91|4526.26|4525.66|34
1648188060000|2022-03-25 06:01:00|4526.63|4526.03|4526.26|4525.66|4526.76|4526.16|4526.26|4525.66|54
1648188070000|2022-03-25 06:01:10|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|35
1648188080000|2022-03-25 06:01:20|4525.88|4525.28|4526.26|4525.66|4526.26|4525.66|4525.88|4525.28|21
1648188090000|2022-03-25 06:01:30|4526.38|4525.78|4526.01|4525.41|4526.51|4525.91|4526.01|4525.41|45
1648188100000|2022-03-25 06:01:40|4526.26|4525.66|4526.51|4525.91|4526.63|4526.03|4526.26|4525.66|38
1648188110000|2022-03-25 06:01:50|4526.26|4525.66|4526.51|4525.91|4526.51|4525.91|4526.26|4525.66|36
1648188120000|2022-03-25 06:02:00|4526.76|4526.16|4527.26|4526.66|4527.26|4526.66|4526.76|4526.16|20
1648188140000|2022-03-25 06:02:20|4527.01|4526.41|4526.76|4526.16|4527.26|4526.66|4526.76|4526.16|19
1648188150000|2022-03-25 06:02:30|4526.63|4526.03|4526.76|4526.16|4526.76|4526.16|4526.51|4525.91|1
1648188160000|2022-03-25 06:02:40|4527.01|4526.41|4527.26|4526.66|4527.26|4526.66|4527.01|4526.41|25
1648188170000|2022-03-25 06:02:50|4527.38|4526.78|4527.51|4526.91|4527.76|4527.16|4527.26|4526.66|28
1648188190000|2022-03-25 06:03:10|4527.63|4527.03|4527.76|4527.16|4527.76|4527.16|4527.63|4527.03|5
1648188200000|2022-03-25 06:03:20|4527.63|4527.03|4527.51|4526.91|4527.63|4527.03|4527.26|4526.66|8
1648188210000|2022-03-25 06:03:30|4527.63|4527.03|4527.51|4526.91|4527.63|4527.03|4527.51|4526.91|6
1648188220000|2022-03-25 06:03:40|4527.38|4526.78|4527.51|4526.91|4527.63|4527.03|4527.38|4526.78|18
1648188230000|2022-03-25 06:03:50|4527.26|4526.66|4527.26|4526.66|4527.26|4526.66|4527.26|4526.66|8
1648188250000|2022-03-25 06:04:10|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|7
1648188260000|2022-03-25 06:04:20|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|12
1648188270000|2022-03-25 06:04:30|4526.63|4526.03|4526.76|4526.16|4526.76|4526.16|4526.63|4526.03|15
1648188280000|2022-03-25 06:04:40|4526.63|4526.03|4526.51|4525.91|4526.63|4526.03|4526.51|4525.91|9
1648188290000|2022-03-25 06:04:50|4526.38|4525.78|4526.26|4525.66|4526.38|4525.78|4526.26|4525.66|27
1648188300000|2022-03-25 06:05:00|4526.13|4525.53|4526.26|4525.66|4526.26|4525.66|4526.13|4525.53|14
1648188320000|2022-03-25 06:05:20|4526.38|4525.78|4526.51|4525.91|4526.51|4525.91|4526.38|4525.78|8
1648188330000|2022-03-25 06:05:30|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|11
1648188340000|2022-03-25 06:05:40|4527.01|4526.41|4527.26|4526.66|4527.26|4526.66|4527.01|4526.41|6
1648188350000|2022-03-25 06:05:50|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|15
1648188360000|2022-03-25 06:06:00|4527.26|4526.66|4527.01|4526.41|4527.26|4526.66|4527.01|4526.41|4
1648188380000|2022-03-25 06:06:20|||||||||3
1648188390000|2022-03-25 06:06:30|||||||||4
1648188400000|2022-03-25 06:06:40|4526.88|4526.28|4527.01|4526.41|4527.01|4526.41|4526.88|4526.28|2
1648188410000|2022-03-25 06:06:50|4526.76|4526.16|4526.51|4525.91|4526.76|4526.16|4526.51|4525.91|9
1648188420000|2022-03-25 06:07:00|4526.63|4526.03|4526.76|4526.16|4526.76|4526.16|4526.63|4526.03|12
1648188430000|2022-03-25 06:07:10|4527.01|4526.41|4526.76|4526.16|4527.01|4526.41|4526.76|4526.16|9
1648188440000|2022-03-25 06:07:20|4526.26|4525.66|4526.01|4525.41|4526.26|4525.66|4526.01|4525.41|27
1648188450000|2022-03-25 06:07:30|4526.26|4525.66|4526.26|4525.66|4526.26|4525.66|4526.26|4525.66|5
1648188460000|2022-03-25 06:07:40|4526.13|4525.53|4526.26|4525.66|4526.26|4525.66|4526.01|4525.41|7
1648188490000|2022-03-25 06:08:10|||||||||2
1648188510000|2022-03-25 06:08:30|4526.01|4525.41|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|22
1648188520000|2022-03-25 06:08:40|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|9
1648188530000|2022-03-25 06:08:50|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|4525.63|4525.03|13
1648188540000|2022-03-25 06:09:00|4526.01|4525.41|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|6
1648188550000|2022-03-25 06:09:10|||||||||3
1648188560000|2022-03-25 06:09:20|4525.63|4525.03|4525.76|4525.16|4525.76|4525.16|4525.51|4524.91|11
1648188570000|2022-03-25 06:09:30|4526.01|4525.41|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|14
1648188580000|2022-03-25 06:09:40|4525.63|4525.03|4525.76|4525.16|4525.76|4525.16|4525.63|4525.03|5
1648188590000|2022-03-25 06:09:50|4525.88|4525.28|4525.76|4525.16|4525.88|4525.28|4525.76|4525.16|8
1648188600000|2022-03-25 06:10:00|4526.01|4525.41|4526.76|4526.16|4526.76|4526.16|4526.01|4525.41|41
1648188610000|2022-03-25 06:10:10|4526.51|4525.91|4526.51|4525.91|4526.76|4526.16|4526.51|4525.91|19
1648188620000|2022-03-25 06:10:20|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|5
1648188630000|2022-03-25 06:10:30|4526.63|4526.03|4526.51|4525.91|4526.63|4526.03|4526.26|4525.66|27
1648188640000|2022-03-25 06:10:40|4526.38|4525.78|4526.26|4525.66|4526.38|4525.78|4526.26|4525.66|2
1648188650000|2022-03-25 06:10:50|4526.38|4525.78|4526.51|4525.91|4526.51|4525.91|4526.26|4525.66|14
1648188660000|2022-03-25 06:11:00|4526.63|4526.03|4526.76|4526.16|4526.88|4526.28|4526.63|4526.03|17
1648188670000|2022-03-25 06:11:10|4527.01|4526.41|4527.26|4526.66|4527.26|4526.66|4527.01|4526.41|46
1648188680000|2022-03-25 06:11:20|||||||||8
1648188690000|2022-03-25 06:11:30|4527.51|4526.91|4527.51|4526.91|4527.51|4526.91|4527.51|4526.91|10
1648188700000|2022-03-25 06:11:40|4527.76|4527.16|4527.26|4526.66|4527.76|4527.16|4527.26|4526.66|17
1648188710000|2022-03-25 06:11:50|4527.38|4526.78|4527.51|4526.91|4527.63|4527.03|4527.38|4526.78|12
1648188720000|2022-03-25 06:12:00|4527.76|4527.16|4528.01|4527.41|4528.26|4527.66|4527.63|4527.03|45
1648188730000|2022-03-25 06:12:10|4527.76|4527.16|4527.51|4526.91|4527.76|4527.16|4527.38|4526.78|12
1648188740000|2022-03-25 06:12:20|4527.63|4527.03|4527.51|4526.91|4527.63|4527.03|4527.51|4526.91|11
1648188750000|2022-03-25 06:12:30|4527.63|4527.03|4527.26|4526.66|4527.63|4527.03|4527.26|4526.66|34
1648188760000|2022-03-25 06:12:40|4527.13|4526.53|4527.26|4526.66|4527.26|4526.66|4527.01|4526.41|20
1648188770000|2022-03-25 06:12:50|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|8
1648188780000|2022-03-25 06:13:00|4527.13|4526.53|4527.26|4526.66|4527.26|4526.66|4527.13|4526.53|11
1648188790000|2022-03-25 06:13:10|4527.38|4526.78|4527.26|4526.66|4527.51|4526.91|4527.26|4526.66|3
1648188800000|2022-03-25 06:13:20|4527.51|4526.91|4527.26|4526.66|4527.51|4526.91|4527.26|4526.66|16
1648188820000|2022-03-25 06:13:40|4527.01|4526.41|4527.13|4526.53|4527.13|4526.53|4527.01|4526.41|8
1648188830000|2022-03-25 06:13:50|4527.01|4526.41|4527.01|4526.41|4527.13|4526.53|4527.01|4526.41|1
1648188840000|2022-03-25 06:14:00|4527.13|4526.53|4527.01|4526.41|4527.13|4526.53|4527.01|4526.41|9
1648188850000|2022-03-25 06:14:10|4527.13|4526.53|4527.51|4526.91|4527.63|4527.03|4527.13|4526.53|12
1648188860000|2022-03-25 06:14:20|4527.26|4526.66|4527.51|4526.91|4527.51|4526.91|4527.26|4526.66|11
1648188870000|2022-03-25 06:14:30|4527.76|4527.16|4527.76|4527.16|4527.76|4527.16|4527.76|4527.16|5
1648188880000|2022-03-25 06:14:40|4527.63|4527.03|4527.38|4526.78|4527.76|4527.16|4527.26|4526.66|18
1648188890000|2022-03-25 06:14:50|4527.51|4526.91|4527.38|4526.78|4527.51|4526.91|4527.26|4526.66|7
1648188900000|2022-03-25 06:15:00|4527.51|4526.91|4527.76|4527.16|4527.76|4527.16|4527.51|4526.91|6
1648188910000|2022-03-25 06:15:10|4527.88|4527.28|4527.76|4527.16|4527.88|4527.28|4527.63|4527.03|10
1648188920000|2022-03-25 06:15:20|4528.01|4527.41|4528.26|4527.66|4528.26|4527.66|4528.01|4527.41|7
1648188930000|2022-03-25 06:15:30|4528.51|4527.91|4528.13|4527.53|4528.51|4527.91|4528.13|4527.53|37
1648188940000|2022-03-25 06:15:40|4528.26|4527.66|4528.26|4527.66|4528.26|4527.66|4528.01|4527.41|7
1648188950000|2022-03-25 06:15:50|4528.51|4527.91|4528.38|4527.78|4528.51|4527.91|4528.38|4527.78|6
1648188960000|2022-03-25 06:16:00|4528.26|4527.66|4528.51|4527.91|4528.51|4527.91|4528.26|4527.66|22
1648188970000|2022-03-25 06:16:10|||||||||2
1648188980000|2022-03-25 06:16:20|4528.63|4528.03|4528.63|4528.03|4528.63|4528.03|4528.51|4527.91|8
1648188990000|2022-03-25 06:16:30|4528.51|4527.91|4528.38|4527.78|4528.63|4528.03|4528.26|4527.66|27
1648189000000|2022-03-25 06:16:40|4528.26|4527.66|4528.26|4527.66|4528.26|4527.66|4528.26|4527.66|4
1648189010000|2022-03-25 06:16:50|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|3
1648189020000|2022-03-25 06:17:00|4528.13|4527.53|4528.13|4527.53|4528.13|4527.53|4528.01|4527.41|7
1648189030000|2022-03-25 06:17:10|4528.01|4527.41|4528.26|4527.66|4528.26|4527.66|4528.01|4527.41|1
1648189050000|2022-03-25 06:17:30|4528.13|4527.53|4528.01|4527.41|4528.13|4527.53|4528.01|4527.41|7
1648189060000|2022-03-25 06:17:40|4527.88|4527.28|4527.88|4527.28|4527.88|4527.28|4527.76|4527.16|9
1648189070000|2022-03-25 06:17:50|4527.76|4527.16|4527.76|4527.16|4527.76|4527.16|4527.76|4527.16|4
1648189080000|2022-03-25 06:18:00|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|31
1648189090000|2022-03-25 06:18:10|4527.88|4527.28|4527.76|4527.16|4528.01|4527.41|4527.76|4527.16|14
1648189100000|2022-03-25 06:18:20|4527.88|4527.28|4527.76|4527.16|4527.88|4527.28|4527.76|4527.16|0
1648189110000|2022-03-25 06:18:30|4527.88|4527.28|4527.88|4527.28|4527.88|4527.28|4527.88|4527.28|5
1648189120000|2022-03-25 06:18:40|4527.76|4527.16|4527.76|4527.16|4527.88|4527.28|4527.76|4527.16|5
1648189130000|2022-03-25 06:18:50|||||||||2
1648189140000|2022-03-25 06:19:00|4527.88|4527.28|4528.38|4527.78|4528.38|4527.78|4527.76|4527.16|36
1648189150000|2022-03-25 06:19:10|4528.51|4527.91|4528.51|4527.91|4528.51|4527.91|4528.38|4527.78|11
1648189160000|2022-03-25 06:19:20|4528.38|4527.78|4528.13|4527.53|4528.38|4527.78|4528.01|4527.41|6
1648189170000|2022-03-25 06:19:30|4528.01|4527.41|4527.76|4527.16|4528.01|4527.41|4527.76|4527.16|12
1648189180000|2022-03-25 06:19:40|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|6
1648189190000|2022-03-25 06:19:50|4528.26|4527.66|4528.26|4527.66|4528.26|4527.66|4528.26|4527.66|3
1648189200000|2022-03-25 06:20:00|4528.38|4527.78|4528.26|4527.66|4528.51|4527.91|4528.26|4527.66|20
1648189220000|2022-03-25 06:20:20|4528.13|4527.53|4528.01|4527.41|4528.13|4527.53|4527.76|4527.16|18
1648189230000|2022-03-25 06:20:30|4527.88|4527.28|4527.76|4527.16|4527.88|4527.28|4527.76|4527.16|1
1648189240000|2022-03-25 06:20:40|4527.88|4527.28|4528.01|4527.41|4528.01|4527.41|4527.88|4527.28|2
1648189250000|2022-03-25 06:20:50|4528.26|4527.66|4528.26|4527.66|4528.26|4527.66|4528.26|4527.66|4
1648189260000|2022-03-25 06:21:00|4528.13|4527.53|4528.13|4527.53|4528.13|4527.53|4528.01|4527.41|10
1648189270000|2022-03-25 06:21:10|4528.01|4527.41|4528.26|4527.66|4528.26|4527.66|4528.01|4527.41|3
1648189280000|2022-03-25 06:21:20|4528.38|4527.78|4528.26|4527.66|4528.38|4527.78|4528.26|4527.66|16
1648189290000|2022-03-25 06:21:30|4528.51|4527.91|4528.76|4528.16|4528.76|4528.16|4528.51|4527.91|26
1648189300000|2022-03-25 06:21:40|4528.63|4528.03|4528.76|4528.16|4528.76|4528.16|4528.51|4527.91|20
1648189310000|2022-03-25 06:21:50|||||||||3
1648189320000|2022-03-25 06:22:00|4528.88|4528.28|4528.76|4528.16|4528.88|4528.28|4528.76|4528.16|21
1648189330000|2022-03-25 06:22:10|4528.88|4528.28|4528.76|4528.16|4528.88|4528.28|4528.76|4528.16|1
1648189340000|2022-03-25 06:22:20|4528.51|4527.91|4528.51|4527.91|4528.51|4527.91|4528.51|4527.91|23
1648189350000|2022-03-25 06:22:30|4528.63|4528.03|4528.51|4527.91|4528.63|4528.03|4528.51|4527.91|4
1648189360000|2022-03-25 06:22:40|4528.26|4527.66|4528.01|4527.41|4528.26|4527.66|4528.01|4527.41|20
1648189370000|2022-03-25 06:22:50|4528.13|4527.53|4528.26|4527.66|4528.26|4527.66|4528.13|4527.53|9
1648189380000|2022-03-25 06:23:00|4528.13|4527.53|4528.26|4527.66|4528.26|4527.66|4528.13|4527.53|5
1648189390000|2022-03-25 06:23:10|4528.51|4527.91|4528.51|4527.91|4528.51|4527.91|4528.51|4527.91|6
1648189400000|2022-03-25 06:23:20|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|4
1648189410000|2022-03-25 06:23:30|4528.26|4527.66|4528.51|4527.91|4528.51|4527.91|4528.26|4527.66|0
1648189420000|2022-03-25 06:23:40|4528.38|4527.78|4528.76|4528.16|4528.76|4528.16|4528.38|4527.78|9
1648189430000|2022-03-25 06:23:50|4529.01|4528.41|4529.01|4528.41|4529.01|4528.41|4529.01|4528.41|20
1648189440000|2022-03-25 06:24:00|4529.26|4528.66|4529.26|4528.66|4529.26|4528.66|4529.26|4528.66|13
1648189450000|2022-03-25 06:24:10|4529.01|4528.41|4528.76|4528.16|4529.01|4528.41|4528.76|4528.16|12
1648189460000|2022-03-25 06:24:20|||||||||2
1648189470000|2022-03-25 06:24:30|4528.51|4527.91|4528.76|4528.16|4528.76|4528.16|4528.51|4527.91|17
1648189480000|2022-03-25 06:24:40|4529.01|4528.41|4528.88|4528.28|4529.01|4528.41|4528.88|4528.28|10
1648189490000|2022-03-25 06:24:50|4529.01|4528.41|4528.88|4528.28|4529.01|4528.41|4528.88|4528.28|7
1648189500000|2022-03-25 06:25:00|4528.76|4528.16|4528.76|4528.16|4528.76|4528.16|4528.76|4528.16|3
1648189510000|2022-03-25 06:25:10|4529.01|4528.41|4528.26|4527.66|4529.01|4528.41|4528.26|4527.66|35
1648189520000|2022-03-25 06:25:20|||||||||2
1648189530000|2022-03-25 06:25:30|4528.51|4527.91|4528.38|4527.78|4528.51|4527.91|4528.26|4527.66|21
1648189540000|2022-03-25 06:25:40|4528.26|4527.66|4528.38|4527.78|4528.51|4527.91|4528.26|4527.66|0
1648189550000|2022-03-25 06:25:50|4528.51|4527.91|4528.51|4527.91|4528.51|4527.91|4528.51|4527.91|0
1648189560000|2022-03-25 06:26:00|||||||||1
1648189580000|2022-03-25 06:26:20|4528.26|4527.66|4528.26|4527.66|4528.26|4527.66|4528.01|4527.41|33
1648189590000|2022-03-25 06:26:30|||||||||6
1648189600000|2022-03-25 06:26:40|4527.88|4527.28|4527.76|4527.16|4527.88|4527.28|4527.76|4527.16|30
1648189610000|2022-03-25 06:26:50|4527.63|4527.03|4527.88|4527.28|4527.88|4527.28|4527.63|4527.03|19
1648189620000|2022-03-25 06:27:00|4528.01|4527.41|4527.76|4527.16|4528.01|4527.41|4527.76|4527.16|4
1648189640000|2022-03-25 06:27:20|4527.88|4527.28|4527.51|4526.91|4527.88|4527.28|4527.51|4526.91|18
1648189650000|2022-03-25 06:27:30|||||||||12
1648189660000|2022-03-25 06:27:40|4527.26|4526.66|4527.51|4526.91|4527.51|4526.91|4527.26|4526.66|12
1648189670000|2022-03-25 06:27:50|||||||||3
1648189680000|2022-03-25 06:28:00|4527.38|4526.78|4527.38|4526.78|4527.38|4526.78|4527.38|4526.78|13
1648189690000|2022-03-25 06:28:10|4527.26|4526.66|4527.38|4526.78|4527.38|4526.78|4527.26|4526.66|3
1648189700000|2022-03-25 06:28:20|4527.51|4526.91|4527.26|4526.66|4527.51|4526.91|4527.26|4526.66|13
1648189710000|2022-03-25 06:28:30|4527.38|4526.78|4527.76|4527.16|4527.76|4527.16|4527.38|4526.78|9
1648189720000|2022-03-25 06:28:40|||||||||4
1648189730000|2022-03-25 06:28:50|4528.01|4527.41|4527.88|4527.28|4528.01|4527.41|4527.76|4527.16|16
1648189740000|2022-03-25 06:29:00|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|0
1648189760000|2022-03-25 06:29:20|4527.76|4527.16|4527.76|4527.16|4527.88|4527.28|4527.76|4527.16|5
1648189770000|2022-03-25 06:29:30|4528.01|4527.41|4528.01|4527.41|4528.26|4527.66|4527.76|4527.16|18
1648189780000|2022-03-25 06:29:40|4527.76|4527.16|4528.01|4527.41|4528.01|4527.41|4527.76|4527.16|13
1648189790000|2022-03-25 06:29:50|4527.76|4527.16|4527.76|4527.16|4528.01|4527.41|4527.76|4527.16|6
1648189800000|2022-03-25 06:30:00|4528.01|4527.41|4528.01|4527.41|4528.26|4527.66|4528.01|4527.41|48
1648189810000|2022-03-25 06:30:10|4528.13|4527.53|4528.01|4527.41|4528.26|4527.66|4528.01|4527.41|36
1648189820000|2022-03-25 06:30:20|4527.88|4527.28|4527.88|4527.28|4527.88|4527.28|4527.76|4527.16|6
1648189830000|2022-03-25 06:30:30|4528.01|4527.41|4527.76|4527.16|4528.01|4527.41|4527.76|4527.16|0
1648189850000|2022-03-25 06:30:50|4527.63|4527.03|4528.01|4527.41|4528.13|4527.53|4527.63|4527.03|39
1648189860000|2022-03-25 06:31:00|4528.13|4527.53|4528.01|4527.41|4528.13|4527.53|4528.01|4527.41|4
1648189870000|2022-03-25 06:31:10|4528.26|4527.66|4528.26|4527.66|4528.26|4527.66|4528.26|4527.66|21
1648189880000|2022-03-25 06:31:20|||||||||6
1648189890000|2022-03-25 06:31:30|||||||||62
1648189900000|2022-03-25 06:31:40|||||||||11
1648189920000|2022-03-25 06:32:00|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|26
1648189930000|2022-03-25 06:32:10|||||||||1
1648189940000|2022-03-25 06:32:20|4527.88|4527.28|4528.01|4527.41|4528.13|4527.53|4527.76|4527.16|36
1648189950000|2022-03-25 06:32:30|4528.13|4527.53|4528.01|4527.41|4528.13|4527.53|4528.01|4527.41|5
1648189960000|2022-03-25 06:32:40|4527.76|4527.16|4527.76|4527.16|4527.76|4527.16|4527.76|4527.16|11
1648189970000|2022-03-25 06:32:50|4527.38|4526.78|4527.51|4526.91|4527.51|4526.91|4527.38|4526.78|11
1648189980000|2022-03-25 06:33:00|4527.76|4527.16|4527.76|4527.16|4527.76|4527.16|4527.51|4526.91|8
1648189990000|2022-03-25 06:33:10|4527.88|4527.28|4528.26|4527.66|4528.26|4527.66|4527.88|4527.28|10
1648190000000|2022-03-25 06:33:20|4528.01|4527.41|4528.13|4527.53|4528.26|4527.66|4528.01|4527.41|18
1648190010000|2022-03-25 06:33:30|4528.26|4527.66|4528.26|4527.66|4528.26|4527.66|4528.26|4527.66|0
1648190020000|2022-03-25 06:33:40|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|48
1648190030000|2022-03-25 06:33:50|4528.13|4527.53|4528.13|4527.53|4528.13|4527.53|4528.13|4527.53|8
1648190040000|2022-03-25 06:34:00|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|0
1648190050000|2022-03-25 06:34:10|||||||||2
1648190060000|2022-03-25 06:34:20|4528.26|4527.66|4528.01|4527.41|4528.26|4527.66|4528.01|4527.41|21
1648190070000|2022-03-25 06:34:30|4527.88|4527.28|4528.01|4527.41|4528.01|4527.41|4527.88|4527.28|4
1648190080000|2022-03-25 06:34:40|4527.88|4527.28|4528.01|4527.41|4528.01|4527.41|4527.88|4527.28|2
1648190090000|2022-03-25 06:34:50|4527.88|4527.28|4528.01|4527.41|4528.01|4527.41|4527.88|4527.28|1
1648190100000|2022-03-25 06:35:00|4528.26|4527.66|4528.26|4527.66|4528.26|4527.66|4528.26|4527.66|18
1648190110000|2022-03-25 06:35:10|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|7
1648190120000|2022-03-25 06:35:20|4528.13|4527.53|4527.76|4527.16|4528.13|4527.53|4527.76|4527.16|13
1648190140000|2022-03-25 06:35:40|4527.51|4526.91|4527.51|4526.91|4527.51|4526.91|4527.51|4526.91|9
1648190150000|2022-03-25 06:35:50|4527.26|4526.66|4527.38|4526.78|4527.38|4526.78|4527.26|4526.66|8
1648190160000|2022-03-25 06:36:00|4527.26|4526.66|4527.51|4526.91|4527.51|4526.91|4527.26|4526.66|9
1648190170000|2022-03-25 06:36:10|4527.26|4526.66|4527.26|4526.66|4527.26|4526.66|4527.26|4526.66|19
1648190180000|2022-03-25 06:36:20|4527.13|4526.53|4527.13|4526.53|4527.13|4526.53|4527.13|4526.53|8
1648190190000|2022-03-25 06:36:30|4527.26|4526.66|4527.01|4526.41|4527.26|4526.66|4527.01|4526.41|3
1648190200000|2022-03-25 06:36:40|4526.76|4526.16|4527.01|4526.41|4527.13|4526.53|4526.76|4526.16|38
1648190210000|2022-03-25 06:36:50|4526.88|4526.28|4527.01|4526.41|4527.01|4526.41|4526.88|4526.28|8
1648190220000|2022-03-25 06:37:00|4526.88|4526.28|4526.76|4526.16|4527.01|4526.41|4526.76|4526.16|19
1648190230000|2022-03-25 06:37:10|4526.51|4525.91|4526.76|4526.16|4526.76|4526.16|4526.51|4525.91|20
1648190240000|2022-03-25 06:37:20|||||||||5
1648190260000|2022-03-25 06:37:40|4526.63|4526.03|4527.01|4526.41|4527.01|4526.41|4526.63|4526.03|16
1648190270000|2022-03-25 06:37:50|4526.76|4526.16|4526.88|4526.28|4526.88|4526.28|4526.76|4526.16|4
1648190280000|2022-03-25 06:38:00|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|4526.76|4526.16|12
1648190290000|2022-03-25 06:38:10|4527.26|4526.66|4527.38|4526.78|4527.38|4526.78|4527.26|4526.66|18
1648190300000|2022-03-25 06:38:20|4527.51|4526.91|4527.51|4526.91|4527.51|4526.91|4527.26|4526.66|15
1648190310000|2022-03-25 06:38:30|4527.26|4526.66|4526.76|4526.16|4527.26|4526.66|4526.76|4526.16|15
1648190320000|2022-03-25 06:38:40|4526.63|4526.03|4526.38|4525.78|4526.63|4526.03|4526.38|4525.78|21
1648190330000|2022-03-25 06:38:50|4526.51|4525.91|4526.51|4525.91|4526.51|4525.91|4526.51|4525.91|13
1648190340000|2022-03-25 06:39:00|4526.63|4526.03|4527.01|4526.41|4527.01|4526.41|4526.63|4526.03|18
1648190350000|2022-03-25 06:39:10|4526.76|4526.16|4526.76|4526.16|4527.01|4526.41|4526.76|4526.16|13
1648190360000|2022-03-25 06:39:20|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|4526.76|4526.16|6
1648190370000|2022-03-25 06:39:30|4526.88|4526.28|4527.01|4526.41|4527.01|4526.41|4526.88|4526.28|5
1648190380000|2022-03-25 06:39:40|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|4
1648190390000|2022-03-25 06:39:50|||||||||2
1648190400000|2022-03-25 06:40:00|4527.01|4526.41|4527.13|4526.53|4527.13|4526.53|4527.01|4526.41|29
1648190410000|2022-03-25 06:40:10|4527.26|4526.66|4527.26|4526.66|4527.26|4526.66|4527.13|4526.53|0
1648190420000|2022-03-25 06:40:20|4527.51|4526.91|4527.51|4526.91|4527.51|4526.91|4527.51|4526.91|10
1648190430000|2022-03-25 06:40:30|4527.26|4526.66|4527.26|4526.66|4527.26|4526.66|4527.26|4526.66|10
1648190440000|2022-03-25 06:40:40|||||||||4
1648190460000|2022-03-25 06:41:00|4527.51|4526.91|4527.26|4526.66|4527.51|4526.91|4527.26|4526.66|14
1648190480000|2022-03-25 06:41:20|4526.88|4526.28|4526.76|4526.16|4526.88|4526.28|4526.76|4526.16|10
1648190490000|2022-03-25 06:41:30|4526.63|4526.03|4526.76|4526.16|4526.76|4526.16|4526.63|4526.03|7
1648190500000|2022-03-25 06:41:40|4526.88|4526.28|4526.88|4526.28|4526.88|4526.28|4526.88|4526.28|13
1648190510000|2022-03-25 06:41:50|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|4526.88|4526.28|3
1648190530000|2022-03-25 06:42:10|4526.88|4526.28|4527.01|4526.41|4527.01|4526.41|4526.88|4526.28|7
1648190540000|2022-03-25 06:42:20|4526.88|4526.28|4526.88|4526.28|4526.88|4526.28|4526.88|4526.28|3
1648190550000|2022-03-25 06:42:30|4526.76|4526.16|4526.76|4526.16|4526.88|4526.28|4526.76|4526.16|0
1648190560000|2022-03-25 06:42:40|4526.88|4526.28|4527.01|4526.41|4527.01|4526.41|4526.76|4526.16|3
1648190570000|2022-03-25 06:42:50|4526.88|4526.28|4527.01|4526.41|4527.01|4526.41|4526.88|4526.28|4
1648190580000|2022-03-25 06:43:00|||||||||4
1648190590000|2022-03-25 06:43:10|4527.13|4526.53|4527.26|4526.66|4527.26|4526.66|4527.13|4526.53|7
1648190600000|2022-03-25 06:43:20|4527.13|4526.53|4527.01|4526.41|4527.13|4526.53|4527.01|4526.41|0
1648190610000|2022-03-25 06:43:30|4526.76|4526.16|4526.88|4526.28|4527.01|4526.41|4526.76|4526.16|4
1648190620000|2022-03-25 06:43:40|4526.76|4526.16|4526.76|4526.16|4526.88|4526.28|4526.76|4526.16|1
1648190630000|2022-03-25 06:43:50|4526.63|4526.03|4526.76|4526.16|4526.76|4526.16|4526.63|4526.03|2
1648190640000|2022-03-25 06:44:00|4526.88|4526.28|4526.76|4526.16|4526.88|4526.28|4526.76|4526.16|1
1648190660000|2022-03-25 06:44:20|4526.51|4525.91|4525.76|4525.16|4526.51|4525.91|4525.76|4525.16|25
1648190670000|2022-03-25 06:44:30|4525.88|4525.28|4525.76|4525.16|4525.88|4525.28|4525.76|4525.16|7
1648190680000|2022-03-25 06:44:40|4525.51|4524.91|4526.26|4525.66|4526.51|4525.91|4525.51|4524.91|119
1648190690000|2022-03-25 06:44:50|4526.38|4525.78|4526.26|4525.66|4526.51|4525.91|4526.26|4525.66|16
1648190700000|2022-03-25 06:45:00|4525.76|4525.16|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|38
1648190710000|2022-03-25 06:45:10|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|10
1648190720000|2022-03-25 06:45:20|4525.76|4525.16|4525.51|4524.91|4525.76|4525.16|4525.51|4524.91|30
1648190730000|2022-03-25 06:45:30|4525.76|4525.16|4526.01|4525.41|4526.01|4525.41|4525.76|4525.16|8
1648190740000|2022-03-25 06:45:40|4525.88|4525.28|4526.01|4525.41|4526.01|4525.41|4525.88|4525.28|1
1648190750000|2022-03-25 06:45:50|4525.88|4525.28|4525.88|4525.28|4525.88|4525.28|4525.88|4525.28|6
1648190760000|2022-03-25 06:46:00|4525.76|4525.16|4526.01|4525.41|4526.01|4525.41|4525.76|4525.16|8
1648190770000|2022-03-25 06:46:10|4526.26|4525.66|4526.01|4525.41|4526.26|4525.66|4526.01|4525.41|9
1648190780000|2022-03-25 06:46:20|4526.13|4525.53|4526.13|4525.53|4526.13|4525.53|4526.01|4525.41|3
1648190790000|2022-03-25 06:46:30|4526.26|4525.66|4526.13|4525.53|4526.26|4525.66|4526.13|4525.53|1
1648190800000|2022-03-25 06:46:40|4526.26|4525.66|4526.01|4525.41|4526.26|4525.66|4526.01|4525.41|7
1648190810000|2022-03-25 06:46:50|4526.13|4525.53|4526.13|4525.53|4526.13|4525.53|4526.01|4525.41|5
1648190820000|2022-03-25 06:47:00|4526.01|4525.41|4526.01|4525.41|4526.26|4525.66|4526.01|4525.41|3
1648190830000|2022-03-25 06:47:10|4526.13|4525.53|4526.26|4525.66|4526.26|4525.66|4526.01|4525.41|6
1648190840000|2022-03-25 06:47:20|||||||||3
1648190850000|2022-03-25 06:47:30|||||||||1
1648190870000|2022-03-25 06:47:50|||||||||56
1648190880000|2022-03-25 06:48:00|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|9
1648190900000|2022-03-25 06:48:20|4526.26|4525.66|4526.26|4525.66|4526.26|4525.66|4526.26|4525.66|8
1648190910000|2022-03-25 06:48:30|4526.01|4525.41|4526.26|4525.66|4526.26|4525.66|4526.01|4525.41|6
1648190920000|2022-03-25 06:48:40|4526.01|4525.41|4526.13|4525.53|4526.13|4525.53|4526.01|4525.41|7
1648190930000|2022-03-25 06:48:50|4526.01|4525.41|4526.26|4525.66|4526.26|4525.66|4526.01|4525.41|4
1648190940000|2022-03-25 06:49:00|4526.13|4525.53|4526.26|4525.66|4526.26|4525.66|4526.13|4525.53|2
1648190950000|2022-03-25 06:49:10|4526.13|4525.53|4526.13|4525.53|4526.13|4525.53|4526.01|4525.41|5
1648190960000|2022-03-25 06:49:20|4526.26|4525.66|4526.26|4525.66|4526.26|4525.66|4526.13|4525.53|0
1648190970000|2022-03-25 06:49:30|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|7
1648190990000|2022-03-25 06:49:50|4526.13|4525.53|4526.13|4525.53|4526.13|4525.53|4526.13|4525.53|8
1648191000000|2022-03-25 06:50:00|4526.26|4525.66|4526.26|4525.66|4526.26|4525.66|4526.13|4525.53|1
1648191020000|2022-03-25 06:50:20|4526.01|4525.41|4525.76|4525.16|4526.13|4525.53|4525.76|4525.16|12
1648191030000|2022-03-25 06:50:30|4525.88|4525.28|4525.76|4525.16|4525.88|4525.28|4525.76|4525.16|4
1648191070000|2022-03-25 06:51:10|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|10
1648191080000|2022-03-25 06:51:20|4526.13|4525.53|4526.26|4525.66|4526.26|4525.66|4526.13|4525.53|5
1648191090000|2022-03-25 06:51:30|4526.01|4525.41|4526.13|4525.53|4526.26|4525.66|4526.01|4525.41|7
1648191100000|2022-03-25 06:51:40|4526.26|4525.66|4526.26|4525.66|4526.26|4525.66|4526.13|4525.53|1
1648191120000|2022-03-25 06:52:00|4526.01|4525.41|4525.88|4525.28|4526.01|4525.41|4525.88|4525.28|30
1648191130000|2022-03-25 06:52:10|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|1
1648191140000|2022-03-25 06:52:20|4526.26|4525.66|4526.26|4525.66|4526.26|4525.66|4526.26|4525.66|10
1648191150000|2022-03-25 06:52:30|||||||||5
1648191160000|2022-03-25 06:52:40|4526.01|4525.41|4526.26|4525.66|4526.26|4525.66|4526.01|4525.41|7
1648191170000|2022-03-25 06:52:50|||||||||2
1648191180000|2022-03-25 06:53:00|||||||||6
1648191210000|2022-03-25 06:53:30|||||||||3
1648191220000|2022-03-25 06:53:40|||||||||5
1648191230000|2022-03-25 06:53:50|||||||||11
1648191250000|2022-03-25 06:54:10|4526.76|4526.16|4527.01|4526.41|4527.01|4526.41|4526.76|4526.16|16
1648191260000|2022-03-25 06:54:20|4527.13|4526.53|4527.13|4526.53|4527.13|4526.53|4527.13|4526.53|11
1648191270000|2022-03-25 06:54:30|4527.01|4526.41|4527.26|4526.66|4527.26|4526.66|4527.01|4526.41|16
1648191290000|2022-03-25 06:54:50|4527.51|4526.91|4527.26|4526.66|4527.51|4526.91|4527.26|4526.66|10
1648191310000|2022-03-25 06:55:10|||||||||2
1648191320000|2022-03-25 06:55:20|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|8
1648191350000|2022-03-25 06:55:50|||||||||1
1648191360000|2022-03-25 06:56:00|||||||||2
1648191370000|2022-03-25 06:56:10|4527.13|4526.53|4527.26|4526.66|4527.26|4526.66|4527.13|4526.53|30
1648191380000|2022-03-25 06:56:20|4527.13|4526.53|4527.01|4526.41|4527.26|4526.66|4527.01|4526.41|12
1648191390000|2022-03-25 06:56:30|4527.13|4526.53|4527.13|4526.53|4527.13|4526.53|4527.13|4526.53|3
1648191400000|2022-03-25 06:56:40|4527.26|4526.66|4527.26|4526.66|4527.26|4526.66|4527.26|4526.66|2
1648191410000|2022-03-25 06:56:50|4527.51|4526.91|4527.51|4526.91|4527.51|4526.91|4527.51|4526.91|2
1648191420000|2022-03-25 06:57:00|4527.38|4526.78|4527.51|4526.91|4527.51|4526.91|4527.38|4526.78|16
1648191430000|2022-03-25 06:57:10|||||||||1
1648191440000|2022-03-25 06:57:20|4527.38|4526.78|4527.51|4526.91|4527.51|4526.91|4527.38|4526.78|20
1648191450000|2022-03-25 06:57:30|4527.38|4526.78|4527.38|4526.78|4527.38|4526.78|4527.26|4526.66|5
1648191460000|2022-03-25 06:57:40|4527.26|4526.66|4527.01|4526.41|4527.26|4526.66|4527.01|4526.41|6
1648191470000|2022-03-25 06:57:50|4527.13|4526.53|4527.26|4526.66|4527.26|4526.66|4527.13|4526.53|6
1648191480000|2022-03-25 06:58:00|4527.01|4526.41|4527.26|4526.66|4527.26|4526.66|4527.01|4526.41|6
1648191490000|2022-03-25 06:58:10|||||||||3
1648191500000|2022-03-25 06:58:20|||||||||24
1648191510000|2022-03-25 06:58:30|||||||||3
1648191520000|2022-03-25 06:58:40|4527.01|4526.41|4527.26|4526.66|4527.26|4526.66|4527.01|4526.41|7
1648191530000|2022-03-25 06:58:50|4527.01|4526.41|4526.76|4526.16|4527.13|4526.53|4526.76|4526.16|67
1648191540000|2022-03-25 06:59:00|||||||||2
1648191550000|2022-03-25 06:59:10|4527.01|4526.41|4526.51|4525.91|4527.01|4526.41|4526.51|4525.91|67
1648191560000|2022-03-25 06:59:20|4526.76|4526.16|4527.51|4526.91|4527.51|4526.91|4526.76|4526.16|150
1648191570000|2022-03-25 06:59:30|4528.26|4527.66|4528.26|4527.66|4528.26|4527.66|4528.26|4527.66|45
1648191580000|2022-03-25 06:59:40|4529.26|4528.66|4529.01|4528.41|4529.26|4528.66|4529.01|4528.41|169
1648191590000|2022-03-25 06:59:50|4529.63|4529.03|4529.51|4528.91|4529.63|4529.03|4529.51|4528.91|80
1648191600000|2022-03-25 07:00:00|4529.26|4528.66|4528.76|4528.16|4529.26|4528.66|4528.76|4528.16|61
1648191610000|2022-03-25 07:00:10|4528.63|4528.03|4528.76|4528.16|4528.76|4528.16|4528.51|4527.91|13
1648191620000|2022-03-25 07:00:20|4528.51|4527.91|4528.76|4528.16|4528.76|4528.16|4528.51|4527.91|14
1648191630000|2022-03-25 07:00:30|||||||||3
1648191640000|2022-03-25 07:00:40|||||||||8
1648191650000|2022-03-25 07:00:50|4528.88|4528.28|4528.51|4527.91|4529.01|4528.41|4528.51|4527.91|19
1648191660000|2022-03-25 07:01:00|4528.38|4527.78|4527.76|4527.16|4528.38|4527.78|4527.76|4527.16|14
1648191670000|2022-03-25 07:01:10|4527.51|4526.91|4527.01|4526.41|4527.51|4526.91|4527.01|4526.41|80
1648191680000|2022-03-25 07:01:20|4527.26|4526.66|4526.51|4525.91|4527.26|4526.66|4526.51|4525.91|115
1648191690000|2022-03-25 07:01:30|4526.26|4525.66|4526.26|4525.66|4526.26|4525.66|4526.26|4525.66|18
1648191700000|2022-03-25 07:01:40|4526.38|4525.78|4526.76|4526.16|4526.76|4526.16|4526.38|4525.78|56
1648191710000|2022-03-25 07:01:50|4526.88|4526.28|4527.26|4526.66|4527.38|4526.78|4526.88|4526.28|23
1648191720000|2022-03-25 07:02:00|4527.51|4526.91|4527.51|4526.91|4527.51|4526.91|4527.38|4526.78|27
1648191730000|2022-03-25 07:02:10|4527.38|4526.78|4527.51|4526.91|4527.51|4526.91|4527.38|4526.78|7
1648191740000|2022-03-25 07:02:20|4527.76|4527.16|4527.76|4527.16|4527.76|4527.16|4527.76|4527.16|7
1648191750000|2022-03-25 07:02:30|4528.01|4527.41|4528.01|4527.41|4528.26|4527.66|4528.01|4527.41|19
1648191760000|2022-03-25 07:02:40|4528.13|4527.53|4528.26|4527.66|4528.26|4527.66|4528.13|4527.53|25
1648191770000|2022-03-25 07:02:50|4527.76|4527.16|4527.51|4526.91|4528.01|4527.41|4527.51|4526.91|16
1648191780000|2022-03-25 07:03:00|4527.26|4526.66|4527.26|4526.66|4527.51|4526.91|4527.26|4526.66|22
1648191790000|2022-03-25 07:03:10|4527.13|4526.53|4526.76|4526.16|4527.51|4526.91|4526.76|4526.16|179
1648191800000|2022-03-25 07:03:20|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|6
1648191810000|2022-03-25 07:03:30|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|13
1648191820000|2022-03-25 07:03:40|4526.63|4526.03|4526.76|4526.16|4526.76|4526.16|4526.63|4526.03|13
1648191830000|2022-03-25 07:03:50|4526.88|4526.28|4526.88|4526.28|4527.01|4526.41|4526.76|4526.16|9
1648191840000|2022-03-25 07:04:00|4527.01|4526.41|4526.63|4526.03|4527.01|4526.41|4526.63|4526.03|18
1648191850000|2022-03-25 07:04:10|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|4526.51|4525.91|5
1648191860000|2022-03-25 07:04:20|4526.51|4525.91|4527.26|4526.66|4527.26|4526.66|4526.51|4525.91|36
1648191870000|2022-03-25 07:04:30|4527.76|4527.16|4528.01|4527.41|4528.01|4527.41|4527.76|4527.16|36
1648191880000|2022-03-25 07:04:40|4528.13|4527.53|4527.51|4526.91|4528.26|4527.66|4527.51|4526.91|28
1648191890000|2022-03-25 07:04:50|||||||||8
1648191900000|2022-03-25 07:05:00|4527.38|4526.78|4526.76|4526.16|4527.38|4526.78|4526.51|4525.91|157
1648191910000|2022-03-25 07:05:10|4526.51|4525.91|4526.51|4525.91|4526.51|4525.91|4526.51|4525.91|9
1648191920000|2022-03-25 07:05:20|4526.76|4526.16|4526.51|4525.91|4526.76|4526.16|4526.26|4525.66|32
1648191930000|2022-03-25 07:05:30|4526.38|4525.78|4526.76|4526.16|4527.01|4526.41|4526.38|4525.78|29
1648191940000|2022-03-25 07:05:40|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|2
1648191950000|2022-03-25 07:05:50|4526.88|4526.28|4526.76|4526.16|4527.01|4526.41|4526.76|4526.16|66
1648191960000|2022-03-25 07:06:00|||||||||13
1648191970000|2022-03-25 07:06:10|||||||||18
1648191980000|2022-03-25 07:06:20|4526.63|4526.03|4526.63|4526.03|4526.76|4526.16|4526.63|4526.03|13
1648191990000|2022-03-25 07:06:30|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|2
1648192000000|2022-03-25 07:06:40|||||||||40
1648192010000|2022-03-25 07:06:50|4526.51|4525.91|4526.51|4525.91|4526.76|4526.16|4526.51|4525.91|15
1648192020000|2022-03-25 07:07:00|||||||||12
1648192030000|2022-03-25 07:07:10|4526.38|4525.78|4526.26|4525.66|4526.38|4525.78|4526.26|4525.66|3
1648192040000|2022-03-25 07:07:20|||||||||17
1648192060000|2022-03-25 07:07:40|||||||||15
1648192070000|2022-03-25 07:07:50|4526.38|4525.78|4525.88|4525.28|4526.38|4525.78|4525.88|4525.28|27
1648192080000|2022-03-25 07:08:00|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|4525.76|4525.16|13
1648192100000|2022-03-25 07:08:20|4525.88|4525.28|4526.01|4525.41|4526.01|4525.41|4525.88|4525.28|40
1648192110000|2022-03-25 07:08:30|4526.26|4525.66|4526.26|4525.66|4526.38|4525.78|4526.26|4525.66|13
1648192140000|2022-03-25 07:09:00|4525.76|4525.16|4525.88|4525.28|4526.01|4525.41|4525.76|4525.16|45
1648192150000|2022-03-25 07:09:10|4525.76|4525.16|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|11
1648192160000|2022-03-25 07:09:20|4525.51|4524.91|4524.76|4524.16|4525.51|4524.91|4524.76|4524.16|177
1648192170000|2022-03-25 07:09:30|4524.51|4523.91|4524.51|4523.91|4524.76|4524.16|4524.51|4523.91|52
1648192180000|2022-03-25 07:09:40|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.63|4524.03|37
1648192190000|2022-03-25 07:09:50|4524.88|4524.28|4524.76|4524.16|4525.01|4524.41|4524.76|4524.16|18
1648192200000|2022-03-25 07:10:00|4524.63|4524.03|4524.76|4524.16|4524.76|4524.16|4524.63|4524.03|29
1648192210000|2022-03-25 07:10:10|4525.01|4524.41|4524.76|4524.16|4525.01|4524.41|4524.76|4524.16|23
1648192220000|2022-03-25 07:10:20|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|4524.76|4524.16|21
1648192240000|2022-03-25 07:10:40|||||||||5
1648192250000|2022-03-25 07:10:50|||||||||2
1648192260000|2022-03-25 07:11:00|4524.76|4524.16|4525.01|4524.41|4525.26|4524.66|4524.76|4524.16|42
1648192270000|2022-03-25 07:11:10|||||||||2
1648192280000|2022-03-25 07:11:20|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|4525.13|4524.53|9
1648192290000|2022-03-25 07:11:30|4525.13|4524.53|4525.26|4524.66|4525.26|4524.66|4525.01|4524.41|16
1648192300000|2022-03-25 07:11:40|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|27
1648192310000|2022-03-25 07:11:50|4525.76|4525.16|4525.51|4524.91|4525.76|4525.16|4525.51|4524.91|22
1648192320000|2022-03-25 07:12:00|4525.76|4525.16|4525.51|4524.91|4525.76|4525.16|4525.51|4524.91|17
1648192330000|2022-03-25 07:12:10|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|4525.51|4524.91|5
1648192340000|2022-03-25 07:12:20|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|27
1648192350000|2022-03-25 07:12:30|4526.26|4525.66|4526.26|4525.66|4526.26|4525.66|4526.26|4525.66|31
1648192360000|2022-03-25 07:12:40|4526.13|4525.53|4526.26|4525.66|4526.26|4525.66|4526.13|4525.53|32
1648192380000|2022-03-25 07:13:00|4526.51|4525.91|4526.26|4525.66|4526.51|4525.91|4526.26|4525.66|40
1648192390000|2022-03-25 07:13:10|||||||||1
1648192400000|2022-03-25 07:13:20|4525.88|4525.28|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|31
1648192410000|2022-03-25 07:13:30|||||||||27
1648192420000|2022-03-25 07:13:40|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|6
1648192430000|2022-03-25 07:13:50|||||||||1
1648192440000|2022-03-25 07:14:00|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|87
1648192450000|2022-03-25 07:14:10|4526.76|4526.16|4526.76|4526.16|4527.01|4526.41|4526.76|4526.16|24
1648192460000|2022-03-25 07:14:20|4526.88|4526.28|4526.88|4526.28|4527.01|4526.41|4526.76|4526.16|4
1648192470000|2022-03-25 07:14:30|4526.76|4526.16|4527.13|4526.53|4527.26|4526.66|4526.76|4526.16|33
1648192480000|2022-03-25 07:14:40|4527.26|4526.66|4527.26|4526.66|4527.26|4526.66|4527.26|4526.66|10
1648192500000|2022-03-25 07:15:00|4527.51|4526.91|4527.76|4527.16|4527.76|4527.16|4527.51|4526.91|22
1648192510000|2022-03-25 07:15:10|4527.38|4526.78|4527.51|4526.91|4527.51|4526.91|4527.26|4526.66|41
1648192520000|2022-03-25 07:15:20|4527.26|4526.66|4527.26|4526.66|4527.26|4526.66|4527.26|4526.66|4
1648192530000|2022-03-25 07:15:30|4527.01|4526.41|4526.76|4526.16|4527.01|4526.41|4526.76|4526.16|24
1648192540000|2022-03-25 07:15:40|4526.88|4526.28|4527.01|4526.41|4527.01|4526.41|4526.88|4526.28|7
1648192550000|2022-03-25 07:15:50|4526.88|4526.28|4526.88|4526.28|4527.01|4526.41|4526.88|4526.28|4
1648192560000|2022-03-25 07:16:00|4527.01|4526.41|4526.88|4526.28|4527.01|4526.41|4526.76|4526.16|7
1648192570000|2022-03-25 07:16:10|4526.76|4526.16|4526.76|4526.16|4527.01|4526.41|4526.76|4526.16|13
1648192580000|2022-03-25 07:16:20|4526.51|4525.91|4526.26|4525.66|4526.51|4525.91|4526.01|4525.41|33
1648192590000|2022-03-25 07:16:30|4526.01|4525.41|4525.76|4525.16|4526.13|4525.53|4525.76|4525.16|23
1648192600000|2022-03-25 07:16:40|4525.88|4525.28|4525.51|4524.91|4525.88|4525.28|4525.51|4524.91|22
1648192610000|2022-03-25 07:16:50|||||||||7
1648192620000|2022-03-25 07:17:00|4525.26|4524.66|4525.51|4524.91|4525.63|4525.03|4525.26|4524.66|14
1648192630000|2022-03-25 07:17:10|4525.63|4525.03|4525.63|4525.03|4525.76|4525.16|4525.51|4524.91|10
1648192640000|2022-03-25 07:17:20|4525.76|4525.16|4525.51|4524.91|4525.76|4525.16|4525.51|4524.91|1
1648192650000|2022-03-25 07:17:30|||||||||6
1648192660000|2022-03-25 07:17:40|4525.63|4525.03|4525.76|4525.16|4525.76|4525.16|4525.63|4525.03|9
1648192670000|2022-03-25 07:17:50|4526.01|4525.41|4526.01|4525.41|4526.13|4525.53|4526.01|4525.41|19
1648192680000|2022-03-25 07:18:00|4525.88|4525.28|4525.38|4524.78|4525.88|4525.28|4525.26|4524.66|29
1648192690000|2022-03-25 07:18:10|4525.26|4524.66|4525.26|4524.66|4525.51|4524.91|4525.26|4524.66|17
1648192700000|2022-03-25 07:18:20|4525.01|4524.41|4525.01|4524.41|4525.26|4524.66|4525.01|4524.41|26
1648192710000|2022-03-25 07:18:30|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|14
1648192720000|2022-03-25 07:18:40|||||||||2
1648192740000|2022-03-25 07:19:00|4525.01|4524.41|4524.76|4524.16|4525.01|4524.41|4524.76|4524.16|22
1648192750000|2022-03-25 07:19:10|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|18
1648192760000|2022-03-25 07:19:20|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|78
1648192770000|2022-03-25 07:19:30|||||||||16
1648192780000|2022-03-25 07:19:40|4523.88|4523.28|4524.01|4523.41|4524.26|4523.66|4523.88|4523.28|40
1648192790000|2022-03-25 07:19:50|4524.26|4523.66|4524.38|4523.78|4524.51|4523.91|4524.26|4523.66|21
1648192800000|2022-03-25 07:20:00|4524.51|4523.91|4524.76|4524.16|4524.76|4524.16|4524.51|4523.91|12
1648192810000|2022-03-25 07:20:10|||||||||1
1648192820000|2022-03-25 07:20:20|4524.51|4523.91|4524.26|4523.66|4524.51|4523.91|4524.26|4523.66|45
1648192830000|2022-03-25 07:20:30|4523.76|4523.16|4523.76|4523.16|4524.01|4523.41|4523.76|4523.16|20
1648192840000|2022-03-25 07:20:40|4524.01|4523.41|4524.01|4523.41|4524.01|4523.41|4523.88|4523.28|39
1648192850000|2022-03-25 07:20:50|4523.88|4523.28|4524.51|4523.91|4524.51|4523.91|4523.88|4523.28|19
1648192860000|2022-03-25 07:21:00|4524.38|4523.78|4523.76|4523.16|4524.38|4523.78|4523.76|4523.16|24
1648192870000|2022-03-25 07:21:10|4523.51|4522.91|4523.76|4523.16|4523.76|4523.16|4523.13|4522.53|90
1648192880000|2022-03-25 07:21:20|4523.88|4523.28|4523.76|4523.16|4524.01|4523.41|4523.76|4523.16|15
1648192890000|2022-03-25 07:21:30|||||||||8
1648192900000|2022-03-25 07:21:40|4524.01|4523.41|4523.88|4523.28|4524.01|4523.41|4523.88|4523.28|15
1648192910000|2022-03-25 07:21:50|4523.76|4523.16|4523.76|4523.16|4524.01|4523.41|4523.76|4523.16|13
1648192920000|2022-03-25 07:22:00|4524.01|4523.41|4523.63|4523.03|4524.26|4523.66|4523.63|4523.03|62
1648192930000|2022-03-25 07:22:10|4523.76|4523.16|4523.88|4523.28|4524.01|4523.41|4523.51|4522.91|49
1648192940000|2022-03-25 07:22:20|4524.01|4523.41|4523.76|4523.16|4524.01|4523.41|4523.76|4523.16|7
1648192950000|2022-03-25 07:22:30|4523.51|4522.91|4523.01|4522.41|4523.51|4522.91|4522.76|4522.16|67
1648192960000|2022-03-25 07:22:40|4523.13|4522.53|4523.26|4522.66|4523.26|4522.66|4523.01|4522.41|34
1648192970000|2022-03-25 07:22:50|4523.13|4522.53|4523.26|4522.66|4523.26|4522.66|4523.13|4522.53|10
1648192980000|2022-03-25 07:23:00|4523.51|4522.91|4523.38|4522.78|4523.51|4522.91|4523.26|4522.66|19
1648192990000|2022-03-25 07:23:10|4523.51|4522.91|4522.76|4522.16|4523.51|4522.91|4522.76|4522.16|26
1648193000000|2022-03-25 07:23:20|4522.01|4521.41|4522.01|4521.41|4522.51|4521.91|4522.01|4521.41|150
1648193010000|2022-03-25 07:23:30|4522.13|4521.53|4522.01|4521.41|4522.13|4521.53|4522.01|4521.41|36
1648193020000|2022-03-25 07:23:40|4522.51|4521.91|4522.51|4521.91|4522.76|4522.16|4522.51|4521.91|25
1648193030000|2022-03-25 07:23:50|4522.26|4521.66|4522.51|4521.91|4522.51|4521.91|4522.26|4521.66|10
1648193040000|2022-03-25 07:24:00|4522.76|4522.16|4522.76|4522.16|4522.76|4522.16|4522.51|4521.91|12
1648193050000|2022-03-25 07:24:10|4523.26|4522.66|4523.51|4522.91|4523.51|4522.91|4523.13|4522.53|39
1648193060000|2022-03-25 07:24:20|4523.76|4523.16|4523.51|4522.91|4523.76|4523.16|4523.51|4522.91|10
1648193070000|2022-03-25 07:24:30|4523.26|4522.66|4523.26|4522.66|4523.51|4522.91|4523.26|4522.66|23
1648193080000|2022-03-25 07:24:40|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|4523.26|4522.66|31
1648193090000|2022-03-25 07:24:50|4523.76|4523.16|4523.76|4523.16|4524.01|4523.41|4523.76|4523.16|38
1648193100000|2022-03-25 07:25:00|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|4523.38|4522.78|18
1648193110000|2022-03-25 07:25:10|4523.38|4522.78|4523.51|4522.91|4523.51|4522.91|4523.26|4522.66|36
1648193120000|2022-03-25 07:25:20|4523.26|4522.66|4523.51|4522.91|4523.51|4522.91|4523.26|4522.66|9
1648193130000|2022-03-25 07:25:30|4523.38|4522.78|4523.26|4522.66|4523.38|4522.78|4523.26|4522.66|10
1648193140000|2022-03-25 07:25:40|4523.51|4522.91|4523.26|4522.66|4523.51|4522.91|4523.26|4522.66|19
1648193150000|2022-03-25 07:25:50|4523.13|4522.53|4523.26|4522.66|4523.26|4522.66|4523.13|4522.53|28
1648193160000|2022-03-25 07:26:00|4523.13|4522.53|4522.76|4522.16|4523.26|4522.66|4522.76|4522.16|59
1648193170000|2022-03-25 07:26:10|4522.63|4522.03|4523.01|4522.41|4523.01|4522.41|4522.51|4521.91|23
1648193180000|2022-03-25 07:26:20|4523.13|4522.53|4523.01|4522.41|4523.13|4522.53|4523.01|4522.41|9
1648193190000|2022-03-25 07:26:30|4522.88|4522.28|4522.88|4522.28|4523.01|4522.41|4522.76|4522.16|14
1648193200000|2022-03-25 07:26:40|4522.76|4522.16|4523.26|4522.66|4523.26|4522.66|4522.76|4522.16|11
1648193210000|2022-03-25 07:26:50|4523.51|4522.91|4523.13|4522.53|4523.51|4522.91|4523.13|4522.53|10
1648193220000|2022-03-25 07:27:00|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|4523.13|4522.53|12
1648193230000|2022-03-25 07:27:10|4523.51|4522.91|4523.76|4523.16|4523.88|4523.28|4523.51|4522.91|32
1648193240000|2022-03-25 07:27:20|4523.88|4523.28|4523.76|4523.16|4523.88|4523.28|4523.76|4523.16|9
1648193250000|2022-03-25 07:27:30|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|4
1648193260000|2022-03-25 07:27:40|4523.63|4523.03|4523.76|4523.16|4523.76|4523.16|4523.63|4523.03|9
1648193270000|2022-03-25 07:27:50|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|11
1648193280000|2022-03-25 07:28:00|4523.26|4522.66|4523.51|4522.91|4523.51|4522.91|4523.26|4522.66|9
1648193290000|2022-03-25 07:28:10|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|3
1648193300000|2022-03-25 07:28:20|4523.38|4522.78|4523.51|4522.91|4523.76|4523.16|4523.38|4522.78|15
1648193310000|2022-03-25 07:28:30|4523.26|4522.66|4523.01|4522.41|4523.26|4522.66|4523.01|4522.41|39
1648193320000|2022-03-25 07:28:40|4522.76|4522.16|4522.76|4522.16|4523.01|4522.41|4522.76|4522.16|21
1648193330000|2022-03-25 07:28:50|4523.01|4522.41|4522.88|4522.28|4523.01|4522.41|4522.76|4522.16|12
1648193340000|2022-03-25 07:29:00|4522.76|4522.16|4522.76|4522.16|4522.76|4522.16|4522.63|4522.03|5
1648193350000|2022-03-25 07:29:10|4522.51|4521.91|4522.13|4521.53|4522.51|4521.91|4522.01|4521.41|62
1648193360000|2022-03-25 07:29:20|4522.01|4521.41|4522.26|4521.66|4522.26|4521.66|4522.01|4521.41|25
1648193370000|2022-03-25 07:29:30|4522.51|4521.91|4522.26|4521.66|4522.51|4521.91|4522.26|4521.66|24
1648193380000|2022-03-25 07:29:40|||||||||4
1648193390000|2022-03-25 07:29:50|4522.13|4521.53|4522.38|4521.78|4522.38|4521.78|4522.13|4521.53|20
1648193400000|2022-03-25 07:30:00|4522.51|4521.91|4523.26|4522.66|4523.88|4523.28|4522.51|4521.91|92
1648193410000|2022-03-25 07:30:10|4523.51|4522.91|4523.26|4522.66|4523.51|4522.91|4523.26|4522.66|11
1648193420000|2022-03-25 07:30:20|4523.38|4522.78|4523.38|4522.78|4523.38|4522.78|4523.26|4522.66|10
1648193430000|2022-03-25 07:30:30|4523.51|4522.91|4522.51|4521.91|4523.51|4522.91|4522.51|4521.91|10
1648193440000|2022-03-25 07:30:40|4522.76|4522.16|4522.63|4522.03|4522.76|4522.16|4522.63|4522.03|28
1648193450000|2022-03-25 07:30:50|4522.51|4521.91|4522.38|4521.78|4522.51|4521.91|4522.38|4521.78|10
1648193460000|2022-03-25 07:31:00|4522.51|4521.91|4522.63|4522.03|4522.76|4522.16|4522.51|4521.91|36
1648193470000|2022-03-25 07:31:10|4522.76|4522.16|4522.76|4522.16|4522.76|4522.16|4522.51|4521.91|13
1648193480000|2022-03-25 07:31:20|4523.01|4522.41|4522.51|4521.91|4523.01|4522.41|4522.51|4521.91|15
1648193490000|2022-03-25 07:31:30|4522.76|4522.16|4522.38|4521.78|4522.76|4522.16|4522.26|4521.66|29
1648193500000|2022-03-25 07:31:40|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|4522.26|4521.66|16
1648193510000|2022-03-25 07:31:50|4522.63|4522.03|4522.51|4521.91|4522.63|4522.03|4522.51|4521.91|10
1648193520000|2022-03-25 07:32:00|4523.01|4522.41|4523.01|4522.41|4523.26|4522.66|4523.01|4522.41|38
1648193530000|2022-03-25 07:32:10|4522.76|4522.16|4522.88|4522.28|4522.88|4522.28|4522.76|4522.16|8
1648193540000|2022-03-25 07:32:20|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|4522.51|4521.91|39
1648193550000|2022-03-25 07:32:30|4522.88|4522.28|4522.76|4522.16|4523.01|4522.41|4522.76|4522.16|6
1648193560000|2022-03-25 07:32:40|4523.01|4522.41|4523.38|4522.78|4523.51|4522.91|4523.01|4522.41|26
1648193570000|2022-03-25 07:32:50|4523.51|4522.91|4523.26|4522.66|4523.51|4522.91|4523.26|4522.66|6
1648193580000|2022-03-25 07:33:00|4523.38|4522.78|4522.76|4522.16|4523.38|4522.78|4522.76|4522.16|36
1648193590000|2022-03-25 07:33:10|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|31
1648193600000|2022-03-25 07:33:20|4522.88|4522.28|4523.26|4522.66|4523.26|4522.66|4522.88|4522.28|22
1648193610000|2022-03-25 07:33:30|4523.51|4522.91|4523.26|4522.66|4523.51|4522.91|4523.26|4522.66|12
1648193620000|2022-03-25 07:33:40|||||||||2
1648193630000|2022-03-25 07:33:50|||||||||12
1648193640000|2022-03-25 07:34:00|4523.01|4522.41|4523.26|4522.66|4523.26|4522.66|4523.01|4522.41|25
1648193650000|2022-03-25 07:34:10|4523.51|4522.91|4524.01|4523.41|4524.01|4523.41|4523.51|4522.91|23
1648193660000|2022-03-25 07:34:20|4523.76|4523.16|4524.01|4523.41|4524.01|4523.41|4523.76|4523.16|28
1648193670000|2022-03-25 07:34:30|4523.88|4523.28|4524.01|4523.41|4524.01|4523.41|4523.88|4523.28|29
1648193680000|2022-03-25 07:34:40|4523.88|4523.28|4524.01|4523.41|4524.01|4523.41|4523.88|4523.28|3
1648193690000|2022-03-25 07:34:50|4523.88|4523.28|4523.76|4523.16|4523.88|4523.28|4523.63|4523.03|20
1648193700000|2022-03-25 07:35:00|4523.63|4523.03|4523.76|4523.16|4523.76|4523.16|4523.51|4522.91|20
1648193710000|2022-03-25 07:35:10|4523.88|4523.28|4524.26|4523.66|4524.26|4523.66|4523.88|4523.28|22
1648193720000|2022-03-25 07:35:20|4524.01|4523.41|4524.26|4523.66|4524.26|4523.66|4524.01|4523.41|29
1648193730000|2022-03-25 07:35:30|4524.13|4523.53|4524.01|4523.41|4524.13|4523.53|4524.01|4523.41|7
1648193740000|2022-03-25 07:35:40|4524.13|4523.53|4524.01|4523.41|4524.13|4523.53|4524.01|4523.41|9
1648193750000|2022-03-25 07:35:50|4524.13|4523.53|4524.26|4523.66|4524.26|4523.66|4524.01|4523.41|14
1648193760000|2022-03-25 07:36:00|4524.01|4523.41|4523.76|4523.16|4524.26|4523.66|4523.76|4523.16|50
1648193770000|2022-03-25 07:36:10|4523.63|4523.03|4523.63|4523.03|4523.76|4523.16|4523.51|4522.91|9
1648193780000|2022-03-25 07:36:20|4523.76|4523.16|4523.26|4522.66|4523.76|4523.16|4523.26|4522.66|6
1648193790000|2022-03-25 07:36:30|4523.38|4522.78|4523.51|4522.91|4523.51|4522.91|4523.26|4522.66|1
1648193800000|2022-03-25 07:36:40|4523.38|4522.78|4522.63|4522.03|4523.38|4522.78|4522.63|4522.03|23
1648193810000|2022-03-25 07:36:50|4522.76|4522.16|4523.01|4522.41|4523.01|4522.41|4522.76|4522.16|5
1648193820000|2022-03-25 07:37:00|4522.88|4522.28|4522.88|4522.28|4522.88|4522.28|4522.76|4522.16|14
1648193830000|2022-03-25 07:37:10|4523.01|4522.41|4522.76|4522.16|4523.01|4522.41|4522.76|4522.16|9
1648193840000|2022-03-25 07:37:20|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|4522.76|4522.16|3
1648193870000|2022-03-25 07:37:50|4523.26|4522.66|4523.51|4522.91|4523.76|4523.16|4523.26|4522.66|32
1648193880000|2022-03-25 07:38:00|4523.63|4523.03|4522.76|4522.16|4523.63|4523.03|4522.76|4522.16|13
1648193890000|2022-03-25 07:38:10|4522.51|4521.91|4522.26|4521.66|4522.51|4521.91|4522.01|4521.41|31
1648193900000|2022-03-25 07:38:20|||||||||1
1648193910000|2022-03-25 07:38:30|4522.51|4521.91|4522.76|4522.16|4522.76|4522.16|4522.51|4521.91|12
1648193920000|2022-03-25 07:38:40|4523.01|4522.41|4523.26|4522.66|4523.38|4522.78|4523.01|4522.41|3
1648193930000|2022-03-25 07:38:50|4523.38|4522.78|4523.76|4523.16|4524.01|4523.41|4523.38|4522.78|40
1648193940000|2022-03-25 07:39:00|4524.01|4523.41|4523.51|4522.91|4524.01|4523.41|4523.51|4522.91|26
1648193950000|2022-03-25 07:39:10|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|4522.76|4522.16|14
1648193960000|2022-03-25 07:39:20|4523.01|4522.41|4523.01|4522.41|4523.26|4522.66|4523.01|4522.41|16
1648193970000|2022-03-25 07:39:30|4522.76|4522.16|4523.01|4522.41|4523.01|4522.41|4522.76|4522.16|5
1648193980000|2022-03-25 07:39:40|4523.51|4522.91|4523.01|4522.41|4523.51|4522.91|4523.01|4522.41|21
1648193990000|2022-03-25 07:39:50|4523.13|4522.53|4523.51|4522.91|4523.51|4522.91|4523.13|4522.53|11
1648194000000|2022-03-25 07:40:00|4523.76|4523.16|4524.01|4523.41|4524.01|4523.41|4523.63|4523.03|24
1648194010000|2022-03-25 07:40:10|4523.88|4523.28|4523.88|4523.28|4524.13|4523.53|4523.88|4523.28|11
1648194020000|2022-03-25 07:40:20|4524.01|4523.41|4524.01|4523.41|4524.13|4523.53|4524.01|4523.41|4
1648194030000|2022-03-25 07:40:30|4523.88|4523.28|4524.01|4523.41|4524.01|4523.41|4523.76|4523.16|8
1648194040000|2022-03-25 07:40:40|4524.26|4523.66|4524.01|4523.41|4524.26|4523.66|4523.76|4523.16|17
1648194050000|2022-03-25 07:40:50|4524.13|4523.53|4524.26|4523.66|4524.26|4523.66|4524.01|4523.41|4
1648194060000|2022-03-25 07:41:00|4524.38|4523.78|4524.26|4523.66|4524.38|4523.78|4524.26|4523.66|4
1648194070000|2022-03-25 07:41:10|4524.13|4523.53|4524.01|4523.41|4524.26|4523.66|4524.01|4523.41|17
1648194080000|2022-03-25 07:41:20|||||||||12
1648194090000|2022-03-25 07:41:30|4523.26|4522.66|4523.76|4523.16|4523.76|4523.16|4523.26|4522.66|55
1648194100000|2022-03-25 07:41:40|4523.88|4523.28|4524.01|4523.41|4524.01|4523.41|4523.88|4523.28|7
1648194120000|2022-03-25 07:42:00|4523.76|4523.16|4523.26|4522.66|4523.76|4523.16|4523.26|4522.66|29
1648194130000|2022-03-25 07:42:10|||||||||8
1648194140000|2022-03-25 07:42:20|4523.51|4522.91|4523.01|4522.41|4523.51|4522.91|4523.01|4522.41|21
1648194150000|2022-03-25 07:42:30|4523.13|4522.53|4523.01|4522.41|4523.13|4522.53|4523.01|4522.41|11
1648194160000|2022-03-25 07:42:40|4522.76|4522.16|4523.01|4522.41|4523.26|4522.66|4522.76|4522.16|25
1648194170000|2022-03-25 07:42:50|4522.76|4522.16|4522.88|4522.28|4523.01|4522.41|4522.76|4522.16|9
1648194180000|2022-03-25 07:43:00|4523.01|4522.41|4522.51|4521.91|4523.01|4522.41|4522.51|4521.91|7
1648194190000|2022-03-25 07:43:10|4522.76|4522.16|4523.01|4522.41|4523.01|4522.41|4522.76|4522.16|23
1648194200000|2022-03-25 07:43:20|4523.13|4522.53|4523.26|4522.66|4523.26|4522.66|4523.01|4522.41|6
1648194210000|2022-03-25 07:43:30|4523.51|4522.91|4523.26|4522.66|4523.51|4522.91|4523.26|4522.66|15
1648194220000|2022-03-25 07:43:40|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|5
1648194230000|2022-03-25 07:43:50|4522.88|4522.28|4522.76|4522.16|4523.01|4522.41|4522.76|4522.16|2
1648194240000|2022-03-25 07:44:00|4522.88|4522.28|4522.76|4522.16|4522.88|4522.28|4522.76|4522.16|3
1648194250000|2022-03-25 07:44:10|4522.88|4522.28|4523.01|4522.41|4523.01|4522.41|4522.88|4522.28|14
1648194260000|2022-03-25 07:44:20|4522.88|4522.28|4523.01|4522.41|4523.01|4522.41|4522.76|4522.16|14
1648194270000|2022-03-25 07:44:30|4522.88|4522.28|4522.76|4522.16|4522.88|4522.28|4522.76|4522.16|9
1648194280000|2022-03-25 07:44:40|4522.88|4522.28|4522.88|4522.28|4522.88|4522.28|4522.76|4522.16|5
1648194290000|2022-03-25 07:44:50|4522.76|4522.16|4523.01|4522.41|4523.01|4522.41|4522.76|4522.16|2
1648194300000|2022-03-25 07:45:00|4522.76|4522.16|4522.76|4522.16|4523.01|4522.41|4522.76|4522.16|7
1648194320000|2022-03-25 07:45:20|4522.88|4522.28|4523.51|4522.91|4523.51|4522.91|4522.88|4522.28|21
1648194330000|2022-03-25 07:45:30|4523.26|4522.66|4523.88|4523.28|4524.01|4523.41|4523.26|4522.66|68
1648194340000|2022-03-25 07:45:40|4524.01|4523.41|4524.01|4523.41|4524.01|4523.41|4523.88|4523.28|9
1648194350000|2022-03-25 07:45:50|4523.88|4523.28|4524.26|4523.66|4524.26|4523.66|4523.88|4523.28|29
1648194360000|2022-03-25 07:46:00|4524.13|4523.53|4524.13|4523.53|4524.26|4523.66|4524.01|4523.41|12
1648194370000|2022-03-25 07:46:10|4524.01|4523.41|4524.01|4523.41|4524.13|4523.53|4524.01|4523.41|3
1648194380000|2022-03-25 07:46:20|4524.13|4523.53|4524.01|4523.41|4524.13|4523.53|4523.88|4523.28|16
1648194390000|2022-03-25 07:46:30|4523.88|4523.28|4523.51|4522.91|4524.13|4523.53|4523.51|4522.91|15
1648194400000|2022-03-25 07:46:40|4523.63|4523.03|4523.76|4523.16|4523.76|4523.16|4523.51|4522.91|14
1648194410000|2022-03-25 07:46:50|4523.63|4523.03|4523.76|4523.16|4523.88|4523.28|4523.51|4522.91|31
1648194420000|2022-03-25 07:47:00|4524.26|4523.66|4524.01|4523.41|4524.26|4523.66|4524.01|4523.41|53
1648194430000|2022-03-25 07:47:10|4523.76|4523.16|4523.38|4522.78|4523.76|4523.16|4523.38|4522.78|8
1648194440000|2022-03-25 07:47:20|4523.51|4522.91|4524.13|4523.53|4524.13|4523.53|4523.51|4522.91|24
1648194450000|2022-03-25 07:47:30|4524.01|4523.41|4524.26|4523.66|4524.26|4523.66|4524.01|4523.41|4
1648194460000|2022-03-25 07:47:40|4524.01|4523.41|4524.01|4523.41|4524.01|4523.41|4523.88|4523.28|7
1648194470000|2022-03-25 07:47:50|||||||||3
1648194480000|2022-03-25 07:48:00|4523.63|4523.03|4523.63|4523.03|4523.76|4523.16|4523.63|4523.03|11
1648194490000|2022-03-25 07:48:10|4523.76|4523.16|4523.51|4522.91|4523.76|4523.16|4523.51|4522.91|2
1648194500000|2022-03-25 07:48:20|4523.38|4522.78|4523.51|4522.91|4523.51|4522.91|4523.38|4522.78|4
1648194510000|2022-03-25 07:48:30|4523.63|4523.03|4523.26|4522.66|4523.63|4523.03|4523.13|4522.53|20
1648194520000|2022-03-25 07:48:40|4522.88|4522.28|4522.88|4522.28|4523.01|4522.41|4522.76|4522.16|42
1648194530000|2022-03-25 07:48:50|4523.01|4522.41|4522.76|4522.16|4523.01|4522.41|4522.76|4522.16|7
1648194540000|2022-03-25 07:49:00|4522.88|4522.28|4522.76|4522.16|4522.88|4522.28|4522.76|4522.16|16
1648194550000|2022-03-25 07:49:10|4522.88|4522.28|4523.51|4522.91|4523.51|4522.91|4522.88|4522.28|33
1648194560000|2022-03-25 07:49:20|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|10
1648194570000|2022-03-25 07:49:30|4523.13|4522.53|4523.01|4522.41|4523.26|4522.66|4523.01|4522.41|9
1648194580000|2022-03-25 07:49:40|4523.13|4522.53|4523.13|4522.53|4523.26|4522.66|4523.13|4522.53|3
1648194590000|2022-03-25 07:49:50|4523.26|4522.66|4523.01|4522.41|4523.26|4522.66|4523.01|4522.41|2
1648194600000|2022-03-25 07:50:00|4523.13|4522.53|4523.51|4522.91|4523.51|4522.91|4523.13|4522.53|10
1648194610000|2022-03-25 07:50:10|4523.38|4522.78|4523.26|4522.66|4523.51|4522.91|4523.26|4522.66|25
1648194620000|2022-03-25 07:50:20|4523.38|4522.78|4524.26|4523.66|4524.26|4523.66|4523.38|4522.78|38
1648194630000|2022-03-25 07:50:30|4524.13|4523.53|4523.26|4522.66|4524.26|4523.66|4523.01|4522.41|135
1648194640000|2022-03-25 07:50:40|4523.38|4522.78|4523.51|4522.91|4523.51|4522.91|4523.38|4522.78|26
1648194650000|2022-03-25 07:50:50|4523.63|4523.03|4524.01|4523.41|4524.01|4523.41|4523.63|4523.03|27
1648194660000|2022-03-25 07:51:00|4523.76|4523.16|4523.51|4522.91|4523.76|4523.16|4523.51|4522.91|18
1648194670000|2022-03-25 07:51:10|4523.88|4523.28|4523.76|4523.16|4523.88|4523.28|4523.76|4523.16|22
1648194680000|2022-03-25 07:51:20|4524.26|4523.66|4524.01|4523.41|4524.26|4523.66|4524.01|4523.41|38
1648194690000|2022-03-25 07:51:30|4524.26|4523.66|4524.76|4524.16|4524.76|4524.16|4524.26|4523.66|29
1648194700000|2022-03-25 07:51:40|4524.51|4523.91|4524.76|4524.16|4524.76|4524.16|4524.51|4523.91|28
1648194710000|2022-03-25 07:51:50|4524.63|4524.03|4524.51|4523.91|4524.63|4524.03|4524.38|4523.78|11
1648194720000|2022-03-25 07:52:00|4524.38|4523.78|4524.38|4523.78|4524.51|4523.91|4524.26|4523.66|17
1648194730000|2022-03-25 07:52:10|4524.51|4523.91|4524.26|4523.66|4524.51|4523.91|4524.26|4523.66|2
1648194740000|2022-03-25 07:52:20|4524.38|4523.78|4524.38|4523.78|4524.51|4523.91|4524.38|4523.78|12
1648194750000|2022-03-25 07:52:30|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|4524.01|4523.41|25
1648194760000|2022-03-25 07:52:40|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|5
1648194770000|2022-03-25 07:52:50|4524.38|4523.78|4524.51|4523.91|4524.51|4523.91|4524.26|4523.66|8
1648194780000|2022-03-25 07:53:00|4524.63|4524.03|4524.38|4523.78|4524.63|4524.03|4524.38|4523.78|7
1648194790000|2022-03-25 07:53:10|4524.51|4523.91|4524.51|4523.91|4524.63|4524.03|4524.51|4523.91|6
1648194800000|2022-03-25 07:53:20|4524.38|4523.78|4524.38|4523.78|4524.38|4523.78|4524.26|4523.66|12
1648194810000|2022-03-25 07:53:30|4524.51|4523.91|4524.76|4524.16|4524.76|4524.16|4524.51|4523.91|6
1648194820000|2022-03-25 07:53:40|4525.01|4524.41|4524.76|4524.16|4525.01|4524.41|4524.63|4524.03|21
1648194830000|2022-03-25 07:53:50|4524.88|4524.28|4525.01|4524.41|4525.01|4524.41|4524.88|4524.28|3
1648194840000|2022-03-25 07:54:00|4525.13|4524.53|4524.88|4524.28|4525.13|4524.53|4524.88|4524.28|13
1648194850000|2022-03-25 07:54:10|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|0
1648194860000|2022-03-25 07:54:20|4525.13|4524.53|4525.13|4524.53|4525.13|4524.53|4525.13|4524.53|14
1648194870000|2022-03-25 07:54:30|4525.01|4524.41|4524.63|4524.03|4525.01|4524.41|4524.51|4523.91|30
1648194880000|2022-03-25 07:54:40|4525.01|4524.41|4524.63|4524.03|4525.26|4524.66|4524.63|4524.03|15
1648194890000|2022-03-25 07:54:50|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.63|4524.03|11
1648194900000|2022-03-25 07:55:00|4524.88|4524.28|4524.26|4523.66|4524.88|4524.28|4524.26|4523.66|27
1648194910000|2022-03-25 07:55:10|4524.38|4523.78|4524.38|4523.78|4524.63|4524.03|4524.38|4523.78|16
1648194920000|2022-03-25 07:55:20|4524.51|4523.91|4524.76|4524.16|4524.76|4524.16|4524.38|4523.78|4
1648194930000|2022-03-25 07:55:30|||||||||1
1648194940000|2022-03-25 07:55:40|4524.63|4524.03|4524.63|4524.03|4524.63|4524.03|4524.63|4524.03|3
1648194950000|2022-03-25 07:55:50|4525.01|4524.41|4524.76|4524.16|4525.01|4524.41|4524.76|4524.16|6
1648194960000|2022-03-25 07:56:00|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|8
1648194970000|2022-03-25 07:56:10|4525.13|4524.53|4525.13|4524.53|4525.26|4524.66|4525.01|4524.41|27
1648194980000|2022-03-25 07:56:20|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|2
1648194990000|2022-03-25 07:56:30|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|39
1648195000000|2022-03-25 07:56:40|4525.63|4525.03|4525.76|4525.16|4525.76|4525.16|4525.63|4525.03|31
1648195010000|2022-03-25 07:56:50|4525.63|4525.03|4525.26|4524.66|4525.63|4525.03|4525.26|4524.66|20
1648195020000|2022-03-25 07:57:00|||||||||2
1648195030000|2022-03-25 07:57:10|4525.38|4524.78|4525.38|4524.78|4525.51|4524.91|4525.26|4524.66|21
1648195040000|2022-03-25 07:57:20|4525.51|4524.91|4525.01|4524.41|4525.51|4524.91|4525.01|4524.41|12
1648195050000|2022-03-25 07:57:30|||||||||6
1648195060000|2022-03-25 07:57:40|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|19
1648195070000|2022-03-25 07:57:50|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|15
1648195080000|2022-03-25 07:58:00|||||||||22
1648195090000|2022-03-25 07:58:10|4525.13|4524.53|4525.51|4524.91|4525.51|4524.91|4525.13|4524.53|12
1648195100000|2022-03-25 07:58:20|4525.76|4525.16|4526.01|4525.41|4526.01|4525.41|4525.76|4525.16|11
1648195110000|2022-03-25 07:58:30|4526.26|4525.66|4527.01|4526.41|4527.01|4526.41|4526.26|4525.66|52
1648195120000|2022-03-25 07:58:40|4526.88|4526.28|4526.51|4525.91|4527.01|4526.41|4526.51|4525.91|67
1648195130000|2022-03-25 07:58:50|4526.38|4525.78|4526.26|4525.66|4526.38|4525.78|4526.13|4525.53|27
1648195140000|2022-03-25 07:59:00|4526.51|4525.91|4527.01|4526.41|4527.01|4526.41|4526.51|4525.91|35
1648195150000|2022-03-25 07:59:10|4526.76|4526.16|4526.88|4526.28|4527.13|4526.53|4526.76|4526.16|36
1648195160000|2022-03-25 07:59:20|4527.01|4526.41|4526.51|4525.91|4527.01|4526.41|4526.51|4525.91|24
1648195170000|2022-03-25 07:59:30|4526.38|4525.78|4526.51|4525.91|4526.51|4525.91|4526.26|4525.66|18
1648195180000|2022-03-25 07:59:40|4526.76|4526.16|4526.51|4525.91|4526.76|4526.16|4526.51|4525.91|80
1648195190000|2022-03-25 07:59:50|4526.63|4526.03|4527.01|4526.41|4527.01|4526.41|4526.63|4526.03|89
1648195200000|2022-03-25 08:00:00|4526.76|4526.16|4526.26|4525.66|4527.01|4526.41|4525.63|4525.03|408
1648195210000|2022-03-25 08:00:10|4526.51|4525.91|4526.51|4525.91|4526.76|4526.16|4526.38|4525.78|71
1648195220000|2022-03-25 08:00:20|4526.26|4525.66|4526.38|4525.78|4526.76|4526.16|4526.26|4525.66|81
1648195230000|2022-03-25 08:00:30|4526.51|4525.91|4525.51|4524.91|4526.51|4525.91|4525.38|4524.78|41
1648195240000|2022-03-25 08:00:40|4525.63|4525.03|4525.76|4525.16|4525.88|4525.28|4525.26|4524.66|72
1648195250000|2022-03-25 08:00:50|4525.26|4524.66|4525.26|4524.66|4525.51|4524.91|4525.26|4524.66|96
1648195260000|2022-03-25 08:01:00|4525.51|4524.91|4525.63|4525.03|4526.01|4525.41|4525.51|4524.91|132
1648195270000|2022-03-25 08:01:10|4525.51|4524.91|4525.26|4524.66|4525.76|4525.16|4524.51|4523.91|84
1648195280000|2022-03-25 08:01:20|4524.88|4524.28|4525.01|4524.41|4525.01|4524.41|4524.76|4524.16|61
1648195290000|2022-03-25 08:01:30|4524.76|4524.16|4524.76|4524.16|4524.88|4524.28|4524.51|4523.91|54
1648195300000|2022-03-25 08:01:40|4524.51|4523.91|4524.76|4524.16|4524.76|4524.16|4524.51|4523.91|39
1648195310000|2022-03-25 08:01:50|4524.63|4524.03|4524.76|4524.16|4524.76|4524.16|4524.26|4523.66|38
1648195320000|2022-03-25 08:02:00|4524.63|4524.03|4524.88|4524.28|4525.01|4524.41|4524.63|4524.03|56
1648195330000|2022-03-25 08:02:10|4524.76|4524.16|4525.76|4525.16|4525.76|4525.16|4524.76|4524.16|72
1648195340000|2022-03-25 08:02:20|4525.88|4525.28|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|20
1648195350000|2022-03-25 08:02:30|4526.01|4525.41|4526.51|4525.91|4526.51|4525.91|4526.01|4525.41|49
1648195360000|2022-03-25 08:02:40|4526.63|4526.03|4526.51|4525.91|4526.76|4526.16|4526.26|4525.66|63
1648195370000|2022-03-25 08:02:50|4526.63|4526.03|4526.76|4526.16|4526.76|4526.16|4526.51|4525.91|35
1648195380000|2022-03-25 08:03:00|4527.01|4526.41|4527.51|4526.91|4527.76|4527.16|4526.76|4526.16|127
1648195390000|2022-03-25 08:03:10|4527.76|4527.16|4527.26|4526.66|4527.76|4527.16|4527.26|4526.66|64
1648195400000|2022-03-25 08:03:20|4527.01|4526.41|4526.76|4526.16|4527.26|4526.66|4526.76|4526.16|35
1648195410000|2022-03-25 08:03:30|4526.13|4525.53|4526.88|4526.28|4527.01|4526.41|4526.01|4525.41|104
1648195420000|2022-03-25 08:03:40|4526.76|4526.16|4526.38|4525.78|4527.01|4526.41|4526.38|4525.78|32
1648195430000|2022-03-25 08:03:50|4526.51|4525.91|4525.76|4525.16|4526.51|4525.91|4525.76|4525.16|27
1648195440000|2022-03-25 08:04:00|4526.01|4525.41|4526.01|4525.41|4526.26|4525.66|4525.76|4525.16|36
1648195450000|2022-03-25 08:04:10|4525.76|4525.16|4525.01|4524.41|4525.76|4525.16|4525.01|4524.41|43
1648195460000|2022-03-25 08:04:20|4525.13|4524.53|4525.01|4524.41|4525.26|4524.66|4524.76|4524.16|43
1648195470000|2022-03-25 08:04:30|||||||||16
1648195480000|2022-03-25 08:04:40|4524.88|4524.28|4524.51|4523.91|4525.01|4524.41|4524.51|4523.91|24
1648195490000|2022-03-25 08:04:50|4524.13|4523.53|4523.63|4523.03|4524.13|4523.53|4523.51|4522.91|53
1648195500000|2022-03-25 08:05:00|4523.51|4522.91|4523.01|4522.41|4523.51|4522.91|4523.01|4522.41|27
1648195510000|2022-03-25 08:05:10|4523.26|4522.66|4522.38|4521.78|4523.26|4522.66|4522.38|4521.78|68
1648195520000|2022-03-25 08:05:20|4522.26|4521.66|4522.51|4521.91|4522.51|4521.91|4522.01|4521.41|92
1648195530000|2022-03-25 08:05:30|4522.26|4521.66|4521.38|4520.78|4522.26|4521.66|4521.38|4520.78|60
1648195540000|2022-03-25 08:05:40|4521.26|4520.66|4521.51|4520.91|4521.76|4521.16|4521.01|4520.41|84
1648195550000|2022-03-25 08:05:50|4521.26|4520.66|4520.76|4520.16|4521.51|4520.91|4520.76|4520.16|88
1648195560000|2022-03-25 08:06:00|4521.26|4520.66|4520.76|4520.16|4521.26|4520.66|4520.76|4520.16|54
1648195570000|2022-03-25 08:06:10|4521.01|4520.41|4520.76|4520.16|4521.01|4520.41|4520.76|4520.16|32
1648195580000|2022-03-25 08:06:20|4521.01|4520.41|4520.26|4519.66|4521.01|4520.41|4520.26|4519.66|63
1648195590000|2022-03-25 08:06:30|4520.01|4519.41|4520.63|4520.03|4520.76|4520.16|4519.76|4519.16|128
1648195600000|2022-03-25 08:06:40|4520.76|4520.16|4520.76|4520.16|4521.01|4520.41|4520.38|4519.78|73
1648195610000|2022-03-25 08:06:50|4521.01|4520.41|4520.76|4520.16|4521.01|4520.41|4520.76|4520.16|70
1648195620000|2022-03-25 08:07:00|4520.51|4519.91|4519.76|4519.16|4520.63|4520.03|4519.76|4519.16|53
1648195630000|2022-03-25 08:07:10|4519.51|4518.91|4518.26|4517.66|4519.51|4518.91|4518.26|4517.66|107
1648195640000|2022-03-25 08:07:20|4518.01|4517.41|4518.01|4517.41|4518.26|4517.66|4518.01|4517.41|91
1648195650000|2022-03-25 08:07:30|4518.26|4517.66|4518.01|4517.41|4518.26|4517.66|4517.76|4517.16|76
1648195660000|2022-03-25 08:07:40|4517.76|4517.16|4518.01|4517.41|4518.01|4517.41|4517.51|4516.91|70
1648195670000|2022-03-25 08:07:50|4517.76|4517.16|4517.76|4517.16|4517.76|4517.16|4517.51|4516.91|41
1648195680000|2022-03-25 08:08:00|4518.01|4517.41|4518.76|4518.16|4518.88|4518.28|4518.01|4517.41|83
1648195690000|2022-03-25 08:08:10|4518.51|4517.91|4518.76|4518.16|4519.01|4518.41|4518.51|4517.91|52
1648195700000|2022-03-25 08:08:20|4519.01|4518.41|4518.63|4518.03|4519.26|4518.66|4518.51|4517.91|148
1648195710000|2022-03-25 08:08:30|4518.51|4517.91|4517.76|4517.16|4518.51|4517.91|4517.63|4517.03|49
1648195720000|2022-03-25 08:08:40|4517.63|4517.03|4518.01|4517.41|4518.01|4517.41|4517.51|4516.91|94
1648195730000|2022-03-25 08:08:50|4517.88|4517.28|4517.76|4517.16|4517.88|4517.28|4517.51|4516.91|82
1648195740000|2022-03-25 08:09:00|4517.63|4517.03|4518.01|4517.41|4518.13|4517.53|4517.51|4516.91|36
1648195750000|2022-03-25 08:09:10|4517.88|4517.28|4517.76|4517.16|4517.88|4517.28|4517.63|4517.03|25
1648195760000|2022-03-25 08:09:20|4517.63|4517.03|4517.26|4516.66|4517.63|4517.03|4517.13|4516.53|59
1648195770000|2022-03-25 08:09:30|4517.01|4516.41|4516.51|4515.91|4517.01|4516.41|4516.51|4515.91|144
1648195780000|2022-03-25 08:09:40|4516.38|4515.78|4516.01|4515.41|4516.51|4515.91|4515.76|4515.16|103
1648195790000|2022-03-25 08:09:50|4515.88|4515.28|4517.01|4516.41|4517.01|4516.41|4515.88|4515.28|100
1648195800000|2022-03-25 08:10:00|4516.76|4516.16|4517.01|4516.41|4517.01|4516.41|4516.76|4516.16|89
1648195810000|2022-03-25 08:10:10|4516.76|4516.16|4516.26|4515.66|4516.76|4516.16|4516.26|4515.66|44
1648195820000|2022-03-25 08:10:20|4516.01|4515.41|4515.26|4514.66|4516.26|4515.66|4515.26|4514.66|245
1648195830000|2022-03-25 08:10:30|4514.26|4513.66|4511.76|4511.16|4514.38|4513.78|4511.76|4511.16|821
1648195840000|2022-03-25 08:10:40|4511.88|4511.28|4511.76|4511.16|4512.26|4511.66|4511.51|4510.91|413
1648195850000|2022-03-25 08:10:50|4511.51|4510.91|4511.26|4510.66|4511.51|4510.91|4511.26|4510.66|182
1648195860000|2022-03-25 08:11:00|4511.51|4510.91|4511.51|4510.91|4511.76|4511.16|4511.51|4510.91|137
1648195870000|2022-03-25 08:11:10|4512.01|4511.41|4512.38|4511.78|4512.51|4511.91|4512.01|4511.41|67
1648195880000|2022-03-25 08:11:20|4512.26|4511.66|4513.26|4512.66|4513.26|4512.66|4512.01|4511.41|115
1648195890000|2022-03-25 08:11:30|4513.51|4512.91|4512.63|4512.03|4513.51|4512.91|4512.26|4511.66|70
1648195900000|2022-03-25 08:11:40|4512.76|4512.16|4512.76|4512.16|4513.01|4512.41|4512.26|4511.66|60
1648195910000|2022-03-25 08:11:50|4512.51|4511.91|4512.76|4512.16|4513.01|4512.41|4512.51|4511.91|42
1648195920000|2022-03-25 08:12:00|4512.88|4512.28|4513.38|4512.78|4513.76|4513.16|4512.88|4512.28|53
1648195930000|2022-03-25 08:12:10|4513.51|4512.91|4513.01|4512.41|4513.76|4513.16|4513.01|4512.41|58
1648195940000|2022-03-25 08:12:20|4513.13|4512.53|4512.38|4511.78|4513.26|4512.66|4512.38|4511.78|77
1648195950000|2022-03-25 08:12:30|4512.26|4511.66|4512.26|4511.66|4512.38|4511.78|4511.88|4511.28|37
1648195960000|2022-03-25 08:12:40|4512.01|4511.41|4512.63|4512.03|4512.63|4512.03|4512.01|4511.41|33
1648195970000|2022-03-25 08:12:50|4512.51|4511.91|4512.51|4511.91|4512.76|4512.16|4512.01|4511.41|41
1648195980000|2022-03-25 08:13:00|4512.26|4511.66|4511.63|4511.03|4512.26|4511.66|4511.51|4510.91|61
1648195990000|2022-03-25 08:13:10|4511.76|4511.16|4511.26|4510.66|4511.76|4511.16|4511.01|4510.41|112
1648196000000|2022-03-25 08:13:20|4511.01|4510.41|4511.51|4510.91|4511.51|4510.91|4511.01|4510.41|113
1648196010000|2022-03-25 08:13:30|4511.76|4511.16|4511.51|4510.91|4511.88|4511.28|4511.51|4510.91|56
1648196020000|2022-03-25 08:13:40|4511.26|4510.66|4511.76|4511.16|4511.76|4511.16|4511.01|4510.41|104
1648196030000|2022-03-25 08:13:50|4512.01|4511.41|4511.51|4510.91|4512.01|4511.41|4511.13|4510.53|83
1648196040000|2022-03-25 08:14:00|4511.63|4511.03|4512.01|4511.41|4512.01|4511.41|4511.51|4510.91|47
1648196050000|2022-03-25 08:14:10|4511.88|4511.28|4511.76|4511.16|4512.26|4511.66|4511.76|4511.16|52
1648196060000|2022-03-25 08:14:20|4511.51|4510.91|4511.51|4510.91|4511.63|4511.03|4511.26|4510.66|29
1648196070000|2022-03-25 08:14:30|4511.63|4511.03|4511.38|4510.78|4511.63|4511.03|4511.26|4510.66|97
1648196080000|2022-03-25 08:14:40|4511.51|4510.91|4511.76|4511.16|4511.76|4511.16|4511.51|4510.91|16
1648196090000|2022-03-25 08:14:50|4511.51|4510.91|4511.13|4510.53|4511.51|4510.91|4511.13|4510.53|44
1648196100000|2022-03-25 08:15:00|4511.26|4510.66|4511.26|4510.66|4511.51|4510.91|4511.01|4510.41|69
1648196110000|2022-03-25 08:15:10|4511.13|4510.53|4511.26|4510.66|4511.38|4510.78|4511.01|4510.41|28
1648196120000|2022-03-25 08:15:20|4511.01|4510.41|4510.26|4509.66|4511.13|4510.53|4510.01|4509.41|137
1648196130000|2022-03-25 08:15:30|4510.51|4509.91|4510.26|4509.66|4510.51|4509.91|4510.26|4509.66|43
1648196140000|2022-03-25 08:15:40|4510.13|4509.53|4511.26|4510.66|4511.26|4510.66|4510.01|4509.41|124
1648196150000|2022-03-25 08:15:50|4511.38|4510.78|4511.51|4510.91|4511.51|4510.91|4511.26|4510.66|37
1648196160000|2022-03-25 08:16:00|4511.76|4511.16|4511.51|4510.91|4511.76|4511.16|4511.01|4510.41|69
1648196170000|2022-03-25 08:16:10|4511.38|4510.78|4511.26|4510.66|4511.38|4510.78|4510.76|4510.16|34
1648196180000|2022-03-25 08:16:20|4511.01|4510.41|4511.01|4510.41|4511.13|4510.53|4510.51|4509.91|52
1648196190000|2022-03-25 08:16:30|4510.88|4510.28|4511.26|4510.66|4511.51|4510.91|4510.88|4510.28|48
1648196200000|2022-03-25 08:16:40|4511.13|4510.53|4510.88|4510.28|4511.26|4510.66|4510.76|4510.16|25
1648196210000|2022-03-25 08:16:50|4510.76|4510.16|4510.88|4510.28|4510.88|4510.28|4510.51|4509.91|19
1648196220000|2022-03-25 08:17:00|4510.76|4510.16|4510.76|4510.16|4511.26|4510.66|4510.63|4510.03|73
1648196230000|2022-03-25 08:17:10|4510.63|4510.03|4511.26|4510.66|4511.26|4510.66|4510.51|4509.91|32
1648196240000|2022-03-25 08:17:20|4511.13|4510.53|4511.38|4510.78|4511.51|4510.91|4511.13|4510.53|32
1648196250000|2022-03-25 08:17:30|4511.26|4510.66|4510.76|4510.16|4511.76|4511.16|4510.76|4510.16|106
1648196260000|2022-03-25 08:17:40|4510.63|4510.03|4510.38|4509.78|4510.76|4510.16|4510.01|4509.41|102
1648196270000|2022-03-25 08:17:50|4510.26|4509.66|4510.01|4509.41|4510.26|4509.66|4510.01|4509.41|38
1648196280000|2022-03-25 08:18:00|4509.51|4508.91|4509.26|4508.66|4509.51|4508.91|4508.88|4508.28|349
1648196290000|2022-03-25 08:18:10|4509.51|4508.91|4509.26|4508.66|4509.51|4508.91|4509.01|4508.41|139
1648196300000|2022-03-25 08:18:20|4509.01|4508.41|4509.01|4508.41|4509.01|4508.41|4508.76|4508.16|65
1648196310000|2022-03-25 08:18:30|4509.13|4508.53|4509.26|4508.66|4509.26|4508.66|4509.01|4508.41|34
1648196320000|2022-03-25 08:18:40|4509.51|4508.91|4509.76|4509.16|4509.76|4509.16|4509.51|4508.91|47
1648196330000|2022-03-25 08:18:50|4509.88|4509.28|4510.26|4509.66|4510.26|4509.66|4509.76|4509.16|77
1648196340000|2022-03-25 08:19:00|4510.51|4509.91|4510.13|4509.53|4510.51|4509.91|4510.13|4509.53|42
1648196350000|2022-03-25 08:19:10|4510.01|4509.41|4510.51|4509.91|4510.51|4509.91|4510.01|4509.41|30
1648196360000|2022-03-25 08:19:20|4510.76|4510.16|4510.51|4509.91|4510.76|4510.16|4510.51|4509.91|41
1648196370000|2022-03-25 08:19:30|4510.63|4510.03|4509.26|4508.66|4510.88|4510.28|4509.26|4508.66|209
1648196380000|2022-03-25 08:19:40|4509.51|4508.91|4509.38|4508.78|4509.76|4509.16|4509.26|4508.66|70
1648196390000|2022-03-25 08:19:50|4509.26|4508.66|4509.26|4508.66|4509.51|4508.91|4509.01|4508.41|210
1648196400000|2022-03-25 08:20:00|4509.13|4508.53|4509.38|4508.78|4509.51|4508.91|4509.01|4508.41|50
1648196410000|2022-03-25 08:20:10|4509.51|4508.91|4509.26|4508.66|4510.01|4509.41|4509.13|4508.53|75
1648196420000|2022-03-25 08:20:20|4509.01|4508.41|4509.51|4508.91|4509.63|4509.03|4508.76|4508.16|54
1648196430000|2022-03-25 08:20:30|4509.76|4509.16|4509.76|4509.16|4510.01|4509.41|4509.63|4509.03|39
1648196440000|2022-03-25 08:20:40|4509.51|4508.91|4509.76|4509.16|4509.76|4509.16|4509.51|4508.91|27
1648196450000|2022-03-25 08:20:50|4510.01|4509.41|4510.26|4509.66|4510.51|4509.91|4510.01|4509.41|76
1648196460000|2022-03-25 08:21:00|4510.13|4509.53|4510.01|4509.41|4510.26|4509.66|4510.01|4509.41|28
1648196470000|2022-03-25 08:21:10|4510.26|4509.66|4510.26|4509.66|4510.26|4509.66|4510.13|4509.53|23
1648196480000|2022-03-25 08:21:20|4510.13|4509.53|4510.26|4509.66|4510.26|4509.66|4510.01|4509.41|73
1648196490000|2022-03-25 08:21:30|4510.01|4509.41|4510.01|4509.41|4510.26|4509.66|4510.01|4509.41|28
1648196500000|2022-03-25 08:21:40|4510.26|4509.66|4510.51|4509.91|4510.51|4509.91|4510.26|4509.66|38
1648196510000|2022-03-25 08:21:50|4510.76|4510.16|4511.01|4510.41|4511.01|4510.41|4510.76|4510.16|47
1648196520000|2022-03-25 08:22:00|4510.88|4510.28|4511.63|4511.03|4511.63|4511.03|4510.88|4510.28|61
1648196530000|2022-03-25 08:22:10|4511.76|4511.16|4511.63|4511.03|4511.88|4511.28|4511.51|4510.91|55
1648196540000|2022-03-25 08:22:20|4511.76|4511.16|4512.01|4511.41|4512.13|4511.53|4511.76|4511.16|89
1648196550000|2022-03-25 08:22:30|4511.76|4511.16|4511.76|4511.16|4511.88|4511.28|4511.76|4511.16|32
1648196560000|2022-03-25 08:22:40|||||||||30
1648196570000|2022-03-25 08:22:50|4511.88|4511.28|4511.63|4511.03|4511.88|4511.28|4511.63|4511.03|34
1648196580000|2022-03-25 08:23:00|4511.51|4510.91|4511.76|4511.16|4511.76|4511.16|4511.26|4510.66|28
1648196590000|2022-03-25 08:23:10|4511.63|4511.03|4511.76|4511.16|4512.01|4511.41|4511.51|4510.91|27
1648196600000|2022-03-25 08:23:20|4512.01|4511.41|4511.63|4511.03|4512.01|4511.41|4511.63|4511.03|35
1648196610000|2022-03-25 08:23:30|4511.51|4510.91|4511.26|4510.66|4511.51|4510.91|4511.26|4510.66|16
1648196620000|2022-03-25 08:23:40|4511.13|4510.53|4510.88|4510.28|4511.13|4510.53|4510.88|4510.28|33
1648196630000|2022-03-25 08:23:50|4511.01|4510.41|4510.51|4509.91|4511.01|4510.41|4510.38|4509.78|36
1648196640000|2022-03-25 08:24:00|4510.76|4510.16|4511.01|4510.41|4511.01|4510.41|4510.76|4510.16|111
1648196650000|2022-03-25 08:24:10|4510.88|4510.28|4510.63|4510.03|4510.88|4510.28|4510.51|4509.91|20
1648196660000|2022-03-25 08:24:20|4510.51|4509.91|4510.76|4510.16|4510.76|4510.16|4510.51|4509.91|14
1648196670000|2022-03-25 08:24:30|4511.01|4510.41|4511.01|4510.41|4511.01|4510.41|4510.76|4510.16|28
1648196680000|2022-03-25 08:24:40|4511.26|4510.66|4511.13|4510.53|4511.26|4510.66|4511.01|4510.41|17
1648196690000|2022-03-25 08:24:50|4511.26|4510.66|4511.13|4510.53|4511.38|4510.78|4511.01|4510.41|24
1648196700000|2022-03-25 08:25:00|4511.26|4510.66|4511.01|4510.41|4511.26|4510.66|4511.01|4510.41|18
1648196710000|2022-03-25 08:25:10|4510.88|4510.28|4511.01|4510.41|4511.26|4510.66|4510.76|4510.16|24
1648196720000|2022-03-25 08:25:20|4511.26|4510.66|4511.26|4510.66|4511.26|4510.66|4511.26|4510.66|7
1648196730000|2022-03-25 08:25:30|4511.51|4510.91|4511.76|4511.16|4511.76|4511.16|4511.51|4510.91|26
1648196740000|2022-03-25 08:25:40|4511.51|4510.91|4512.01|4511.41|4512.01|4511.41|4511.51|4510.91|39
1648196750000|2022-03-25 08:25:50|4511.88|4511.28|4512.01|4511.41|4512.01|4511.41|4511.76|4511.16|42
1648196760000|2022-03-25 08:26:00|||||||||12
1648196770000|2022-03-25 08:26:10|4512.26|4511.66|4511.76|4511.16|4512.26|4511.66|4511.76|4511.16|37
1648196780000|2022-03-25 08:26:20|4511.51|4510.91|4511.51|4510.91|4511.63|4511.03|4511.38|4510.78|12
1648196790000|2022-03-25 08:26:30|4511.38|4510.78|4511.51|4510.91|4511.51|4510.91|4511.26|4510.66|31
1648196800000|2022-03-25 08:26:40|4511.76|4511.16|4512.01|4511.41|4512.01|4511.41|4511.76|4511.16|21
1648196810000|2022-03-25 08:26:50|4512.13|4511.53|4512.26|4511.66|4512.51|4511.91|4512.01|4511.41|55
1648196820000|2022-03-25 08:27:00|4512.51|4511.91|4512.51|4511.91|4512.51|4511.91|4512.38|4511.78|53
1648196830000|2022-03-25 08:27:10|4512.63|4512.03|4512.76|4512.16|4512.76|4512.16|4512.51|4511.91|8
1648196840000|2022-03-25 08:27:20|4512.51|4511.91|4512.38|4511.78|4512.76|4512.16|4512.26|4511.66|29
1648196850000|2022-03-25 08:27:30|4512.26|4511.66|4511.76|4511.16|4512.38|4511.78|4511.76|4511.16|64
1648196860000|2022-03-25 08:27:40|4511.88|4511.28|4512.01|4511.41|4512.01|4511.41|4511.76|4511.16|17
1648196870000|2022-03-25 08:27:50|4512.13|4511.53|4512.01|4511.41|4512.26|4511.66|4512.01|4511.41|26
1648196880000|2022-03-25 08:28:00|4512.26|4511.66|4512.51|4511.91|4512.76|4512.16|4512.26|4511.66|26
1648196890000|2022-03-25 08:28:10|4512.63|4512.03|4512.26|4511.66|4512.63|4512.03|4512.01|4511.41|39
1648196900000|2022-03-25 08:28:20|4512.13|4511.53|4512.01|4511.41|4512.26|4511.66|4512.01|4511.41|26
1648196910000|2022-03-25 08:28:30|4511.76|4511.16|4512.01|4511.41|4512.01|4511.41|4511.76|4511.16|37
1648196920000|2022-03-25 08:28:40|4512.26|4511.66|4512.13|4511.53|4512.26|4511.66|4512.01|4511.41|8
1648196930000|2022-03-25 08:28:50|4512.38|4511.78|4512.38|4511.78|4512.38|4511.78|4512.26|4511.66|14
1648196940000|2022-03-25 08:29:00|4512.26|4511.66|4512.51|4511.91|4512.76|4512.16|4512.26|4511.66|34
1648196950000|2022-03-25 08:29:10|4512.38|4511.78|4512.13|4511.53|4512.38|4511.78|4512.01|4511.41|15
1648196960000|2022-03-25 08:29:20|4512.01|4511.41|4512.38|4511.78|4512.51|4511.91|4512.01|4511.41|20
1648196970000|2022-03-25 08:29:30|4512.26|4511.66|4512.38|4511.78|4512.51|4511.91|4512.26|4511.66|4
1648196980000|2022-03-25 08:29:40|4512.51|4511.91|4512.26|4511.66|4512.51|4511.91|4512.26|4511.66|9
1648196990000|2022-03-25 08:29:50|4512.38|4511.78|4512.01|4511.41|4512.38|4511.78|4512.01|4511.41|7
1648197000000|2022-03-25 08:30:00|4511.88|4511.28|4511.76|4511.16|4512.01|4511.41|4511.76|4511.16|28
1648197010000|2022-03-25 08:30:10|4511.26|4510.66|4511.01|4510.41|4511.38|4510.78|4511.01|4510.41|35
1648197020000|2022-03-25 08:30:20|4510.88|4510.28|4511.26|4510.66|4511.38|4510.78|4510.76|4510.16|23
1648197030000|2022-03-25 08:30:30|4511.01|4510.41|4511.51|4510.91|4511.51|4510.91|4510.88|4510.28|32
1648197040000|2022-03-25 08:30:40|4511.38|4510.78|4511.01|4510.41|4511.38|4510.78|4511.01|4510.41|6
1648197050000|2022-03-25 08:30:50|4511.26|4510.66|4511.38|4510.78|4511.38|4510.78|4511.13|4510.53|14
1648197060000|2022-03-25 08:31:00|4511.51|4510.91|4512.01|4511.41|4512.01|4511.41|4511.51|4510.91|21
1648197070000|2022-03-25 08:31:10|4512.13|4511.53|4512.01|4511.41|4512.26|4511.66|4512.01|4511.41|6
1648197080000|2022-03-25 08:31:20|||||||||14
1648197090000|2022-03-25 08:31:30|4511.76|4511.16|4512.13|4511.53|4512.13|4511.53|4511.63|4511.03|33
1648197100000|2022-03-25 08:31:40|4512.01|4511.41|4511.63|4511.03|4512.01|4511.41|4511.51|4510.91|9
1648197110000|2022-03-25 08:31:50|4511.51|4510.91|4511.88|4511.28|4511.88|4511.28|4511.51|4510.91|4
1648197120000|2022-03-25 08:32:00|4511.76|4511.16|4512.76|4512.16|4512.76|4512.16|4511.76|4511.16|22
1648197130000|2022-03-25 08:32:10|4512.88|4512.28|4513.26|4512.66|4513.26|4512.66|4512.88|4512.28|64
1648197140000|2022-03-25 08:32:20|4513.38|4512.78|4513.01|4512.41|4513.38|4512.78|4513.01|4512.41|36
1648197150000|2022-03-25 08:32:30|4513.13|4512.53|4513.01|4512.41|4513.13|4512.53|4513.01|4512.41|7
1648197160000|2022-03-25 08:32:40|4513.13|4512.53|4513.01|4512.41|4513.26|4512.66|4513.01|4512.41|17
1648197170000|2022-03-25 08:32:50|4512.88|4512.28|4513.01|4512.41|4513.01|4512.41|4512.88|4512.28|4
1648197180000|2022-03-25 08:33:00|4512.88|4512.28|4513.13|4512.53|4513.13|4512.53|4512.88|4512.28|18
1648197190000|2022-03-25 08:33:10|4513.26|4512.66|4513.26|4512.66|4513.51|4512.91|4513.13|4512.53|19
1648197200000|2022-03-25 08:33:20|4513.01|4512.41|4512.26|4511.66|4513.13|4512.53|4512.26|4511.66|37
1648197210000|2022-03-25 08:33:30|4512.51|4511.91|4512.51|4511.91|4512.63|4512.03|4512.26|4511.66|21
1648197220000|2022-03-25 08:33:40|4512.26|4511.66|4512.01|4511.41|4512.26|4511.66|4511.51|4510.91|36
1648197230000|2022-03-25 08:33:50|4511.88|4511.28|4512.13|4511.53|4512.26|4511.66|4511.88|4511.28|20
1648197240000|2022-03-25 08:34:00|4512.26|4511.66|4512.26|4511.66|4512.26|4511.66|4512.13|4511.53|15
1648197250000|2022-03-25 08:34:10|4512.51|4511.91|4513.01|4512.41|4513.01|4512.41|4512.51|4511.91|6
1648197260000|2022-03-25 08:34:20|4513.13|4512.53|4512.51|4511.91|4513.13|4512.53|4512.51|4511.91|9
1648197270000|2022-03-25 08:34:30|4512.76|4512.16|4513.01|4512.41|4513.01|4512.41|4512.76|4512.16|55
1648197280000|2022-03-25 08:34:40|4513.26|4512.66|4513.26|4512.66|4513.26|4512.66|4513.13|4512.53|9
1648197290000|2022-03-25 08:34:50|||||||||1
1648197300000|2022-03-25 08:35:00|4513.38|4512.78|4513.26|4512.66|4513.51|4512.91|4513.13|4512.53|42
1648197310000|2022-03-25 08:35:10|4513.38|4512.78|4513.01|4512.41|4513.38|4512.78|4513.01|4512.41|7
1648197320000|2022-03-25 08:35:20|||||||||13
1648197330000|2022-03-25 08:35:30|4513.26|4512.66|4513.13|4512.53|4513.26|4512.66|4513.01|4512.41|18
1648197340000|2022-03-25 08:35:40|4513.26|4512.66|4513.26|4512.66|4513.51|4512.91|4513.13|4512.53|21
1648197350000|2022-03-25 08:35:50|4513.13|4512.53|4513.38|4512.78|4513.38|4512.78|4513.01|4512.41|36
1648197360000|2022-03-25 08:36:00|4513.26|4512.66|4513.51|4512.91|4513.51|4512.91|4513.13|4512.53|7
1648197370000|2022-03-25 08:36:10|4513.63|4513.03|4514.01|4513.41|4514.01|4513.41|4513.63|4513.03|36
1648197380000|2022-03-25 08:36:20|4513.76|4513.16|4514.01|4513.41|4514.01|4513.41|4513.76|4513.16|24
1648197390000|2022-03-25 08:36:30|4513.88|4513.28|4513.88|4513.28|4514.01|4513.41|4513.76|4513.16|1
1648197400000|2022-03-25 08:36:40|4513.76|4513.16|4513.76|4513.16|4513.76|4513.16|4513.51|4512.91|13
1648197410000|2022-03-25 08:36:50|4513.51|4512.91|4513.63|4513.03|4513.63|4513.03|4513.51|4512.91|7
1648197420000|2022-03-25 08:37:00|4513.76|4513.16|4513.76|4513.16|4513.76|4513.16|4513.51|4512.91|16
1648197430000|2022-03-25 08:37:10|||||||||6
1648197440000|2022-03-25 08:37:20|||||||||4
1648197450000|2022-03-25 08:37:30|||||||||3
1648197460000|2022-03-25 08:37:40|4513.51|4512.91|4513.63|4513.03|4513.63|4513.03|4513.51|4512.91|19
1648197470000|2022-03-25 08:37:50|4513.76|4513.16|4513.26|4512.66|4513.76|4513.16|4513.26|4512.66|20
1648197480000|2022-03-25 08:38:00|4512.76|4512.16|4512.76|4512.16|4512.88|4512.28|4512.51|4511.91|49
1648197490000|2022-03-25 08:38:10|4512.88|4512.28|4512.88|4512.28|4513.01|4512.41|4512.88|4512.28|26
1648197500000|2022-03-25 08:38:20|4512.76|4512.16|4513.51|4512.91|4513.51|4512.91|4512.76|4512.16|17
1648197510000|2022-03-25 08:38:30|4513.38|4512.78|4513.63|4513.03|4513.76|4513.16|4513.38|4512.78|11
1648197520000|2022-03-25 08:38:40|4513.51|4512.91|4513.01|4512.41|4513.76|4513.16|4513.01|4512.41|40
1648197530000|2022-03-25 08:38:50|4513.13|4512.53|4513.38|4512.78|4513.51|4512.91|4513.01|4512.41|48
1648197540000|2022-03-25 08:39:00|4513.26|4512.66|4513.01|4512.41|4513.26|4512.66|4513.01|4512.41|6
1648197550000|2022-03-25 08:39:10|4513.13|4512.53|4513.01|4512.41|4513.13|4512.53|4512.76|4512.16|23
1648197560000|2022-03-25 08:39:20|4513.13|4512.53|4513.01|4512.41|4513.13|4512.53|4513.01|4512.41|1
1648197570000|2022-03-25 08:39:30|4513.13|4512.53|4513.63|4513.03|4513.63|4513.03|4513.13|4512.53|64
1648197580000|2022-03-25 08:39:40|4513.51|4512.91|4514.01|4513.41|4514.26|4513.66|4513.51|4512.91|23
1648197590000|2022-03-25 08:39:50|4514.13|4513.53|4513.51|4512.91|4514.26|4513.66|4513.51|4512.91|20
1648197600000|2022-03-25 08:40:00|4513.63|4513.03|4513.51|4512.91|4513.76|4513.16|4513.51|4512.91|40
1648197610000|2022-03-25 08:40:10|4513.26|4512.66|4513.13|4512.53|4513.26|4512.66|4513.01|4512.41|11
1648197620000|2022-03-25 08:40:20|4513.01|4512.41|4512.76|4512.16|4513.01|4512.41|4512.26|4511.66|42
1648197630000|2022-03-25 08:40:30|4512.51|4511.91|4512.63|4512.03|4512.76|4512.16|4512.51|4511.91|19
1648197640000|2022-03-25 08:40:40|4512.76|4512.16|4512.51|4511.91|4512.76|4512.16|4512.51|4511.91|13
1648197650000|2022-03-25 08:40:50|4512.63|4512.03|4512.76|4512.16|4512.88|4512.28|4512.51|4511.91|37
1648197660000|2022-03-25 08:41:00|4512.63|4512.03|4513.01|4512.41|4513.01|4512.41|4512.63|4512.03|18
1648197670000|2022-03-25 08:41:10|4512.88|4512.28|4512.76|4512.16|4512.88|4512.28|4512.63|4512.03|2
1648197680000|2022-03-25 08:41:20|4512.88|4512.28|4512.76|4512.16|4513.01|4512.41|4512.76|4512.16|6
1648197690000|2022-03-25 08:41:30|4512.63|4512.03|4513.26|4512.66|4513.51|4512.91|4512.51|4511.91|64
1648197700000|2022-03-25 08:41:40|4513.01|4512.41|4513.01|4512.41|4513.01|4512.41|4513.01|4512.41|4
1648197710000|2022-03-25 08:41:50|4513.13|4512.53|4513.01|4512.41|4513.13|4512.53|4513.01|4512.41|24
1648197720000|2022-03-25 08:42:00|4513.13|4512.53|4513.01|4512.41|4513.13|4512.53|4513.01|4512.41|4
1648197730000|2022-03-25 08:42:10|4513.13|4512.53|4513.26|4512.66|4513.26|4512.66|4513.13|4512.53|6
1648197740000|2022-03-25 08:42:20|4513.51|4512.91|4513.51|4512.91|4513.51|4512.91|4513.51|4512.91|7
1648197750000|2022-03-25 08:42:30|4513.76|4513.16|4514.01|4513.41|4514.01|4513.41|4513.76|4513.16|11
1648197760000|2022-03-25 08:42:40|4514.26|4513.66|4514.26|4513.66|4514.26|4513.66|4514.26|4513.66|13
1648197770000|2022-03-25 08:42:50|4514.76|4514.16|4514.76|4514.16|4514.76|4514.16|4514.51|4513.91|90
1648197780000|2022-03-25 08:43:00|||||||||18
1648197790000|2022-03-25 08:43:10|4515.01|4514.41|4514.76|4514.16|4515.01|4514.41|4514.76|4514.16|45
1648197800000|2022-03-25 08:43:20|4514.88|4514.28|4514.76|4514.16|4515.01|4514.41|4514.76|4514.16|19
1648197810000|2022-03-25 08:43:30|4514.63|4514.03|4514.76|4514.16|4514.76|4514.16|4514.51|4513.91|15
1648197820000|2022-03-25 08:43:40|4514.63|4514.03|4515.01|4514.41|4515.01|4514.41|4514.51|4513.91|36
1648197830000|2022-03-25 08:43:50|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|72
1648197840000|2022-03-25 08:44:00|4515.01|4514.41|4515.01|4514.41|4515.26|4514.66|4515.01|4514.41|19
1648197850000|2022-03-25 08:44:10|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|15
1648197860000|2022-03-25 08:44:20|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|51
1648197870000|2022-03-25 08:44:30|||||||||38
1648197880000|2022-03-25 08:44:40|4515.63|4515.03|4515.76|4515.16|4515.76|4515.16|4515.51|4514.91|41
1648197890000|2022-03-25 08:44:50|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|9
1648197900000|2022-03-25 08:45:00|4515.76|4515.16|4515.76|4515.16|4515.76|4515.16|4515.76|4515.16|57
1648197910000|2022-03-25 08:45:10|4515.51|4514.91|4515.51|4514.91|4515.76|4515.16|4515.51|4514.91|22
1648197920000|2022-03-25 08:45:20|4515.63|4515.03|4515.51|4514.91|4515.76|4515.16|4515.51|4514.91|21
1648197930000|2022-03-25 08:45:30|||||||||38
1648197940000|2022-03-25 08:45:40|4515.13|4514.53|4514.76|4514.16|4515.13|4514.53|4514.51|4513.91|120
1648197950000|2022-03-25 08:45:50|||||||||2
1648197960000|2022-03-25 08:46:00|4514.63|4514.03|4515.01|4514.41|4515.13|4514.53|4514.63|4514.03|39
1648197970000|2022-03-25 08:46:10|4514.88|4514.28|4514.51|4513.91|4514.88|4514.28|4514.26|4513.66|43
1648197980000|2022-03-25 08:46:20|4514.88|4514.28|4514.51|4513.91|4514.88|4514.28|4514.51|4513.91|16
1648197990000|2022-03-25 08:46:30|4514.76|4514.16|4514.51|4513.91|4515.01|4514.41|4514.51|4513.91|56
1648198000000|2022-03-25 08:46:40|4515.13|4514.53|4514.76|4514.16|4515.13|4514.53|4514.76|4514.16|30
1648198020000|2022-03-25 08:47:00|||||||||1
1648198030000|2022-03-25 08:47:10|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|4515.13|4514.53|34
1648198040000|2022-03-25 08:47:20|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|4515.26|4514.66|19
1648198050000|2022-03-25 08:47:30|4515.26|4514.66|4515.26|4514.66|4515.38|4514.78|4515.26|4514.66|11
1648198060000|2022-03-25 08:47:40|4515.13|4514.53|4514.76|4514.16|4515.38|4514.78|4514.76|4514.16|41
1648198080000|2022-03-25 08:48:00|4514.88|4514.28|4514.76|4514.16|4515.01|4514.41|4514.76|4514.16|25
1648198090000|2022-03-25 08:48:10|4515.01|4514.41|4515.01|4514.41|4515.01|4514.41|4515.01|4514.41|4
1648198100000|2022-03-25 08:48:20|4515.13|4514.53|4515.01|4514.41|4515.13|4514.53|4515.01|4514.41|2
1648198110000|2022-03-25 08:48:30|4514.88|4514.28|4514.76|4514.16|4514.88|4514.28|4514.76|4514.16|10
1648198120000|2022-03-25 08:48:40|4515.01|4514.41|4515.01|4514.41|4515.01|4514.41|4514.76|4514.16|28
1648198130000|2022-03-25 08:48:50|4515.26|4514.66|4515.63|4515.03|4515.63|4515.03|4515.26|4514.66|45
1648198140000|2022-03-25 08:49:00|4515.51|4514.91|4515.76|4515.16|4516.01|4515.41|4515.51|4514.91|33
1648198150000|2022-03-25 08:49:10|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|18
1648198160000|2022-03-25 08:49:20|4515.26|4514.66|4515.26|4514.66|4515.26|4514.66|4515.01|4514.41|27
1648198170000|2022-03-25 08:49:30|4515.01|4514.41|4515.01|4514.41|4515.01|4514.41|4515.01|4514.41|21
1648198180000|2022-03-25 08:49:40|4514.76|4514.16|4514.76|4514.16|4514.76|4514.16|4514.76|4514.16|38
1648198190000|2022-03-25 08:49:50|4514.63|4514.03|4514.51|4513.91|4514.63|4514.03|4514.51|4513.91|6
1648198200000|2022-03-25 08:50:00|4515.38|4514.78|4515.51|4514.91|4515.51|4514.91|4515.26|4514.66|24
1648198210000|2022-03-25 08:50:10|4515.76|4515.16|4515.88|4515.28|4516.01|4515.41|4515.76|4515.16|11
1648198220000|2022-03-25 08:50:20|4516.01|4515.41|4516.13|4515.53|4516.26|4515.66|4516.01|4515.41|44
1648198230000|2022-03-25 08:50:30|4516.01|4515.41|4516.13|4515.53|4516.26|4515.66|4515.88|4515.28|18
1648198240000|2022-03-25 08:50:40|4516.26|4515.66|4515.76|4515.16|4516.26|4515.66|4515.76|4515.16|10
1648198250000|2022-03-25 08:50:50|4515.63|4515.03|4516.26|4515.66|4516.26|4515.66|4515.63|4515.03|43
1648198260000|2022-03-25 08:51:00|4516.13|4515.53|4516.76|4516.16|4516.88|4516.28|4516.13|4515.53|117
1648198270000|2022-03-25 08:51:10|4516.51|4515.91|4516.51|4515.91|4516.51|4515.91|4516.51|4515.91|14
1648198280000|2022-03-25 08:51:20|4516.26|4515.66|4516.01|4515.41|4516.26|4515.66|4515.76|4515.16|36
1648198290000|2022-03-25 08:51:30|4516.13|4515.53|4516.26|4515.66|4516.26|4515.66|4516.13|4515.53|9
1648198300000|2022-03-25 08:51:40|4516.38|4515.78|4516.76|4516.16|4516.76|4516.16|4516.26|4515.66|19
1648198310000|2022-03-25 08:51:50|4516.51|4515.91|4516.51|4515.91|4516.63|4516.03|4516.38|4515.78|18
1648198320000|2022-03-25 08:52:00|4516.76|4516.16|4516.51|4515.91|4516.76|4516.16|4516.51|4515.91|18
1648198330000|2022-03-25 08:52:10|4516.63|4516.03|4516.26|4515.66|4516.63|4516.03|4516.26|4515.66|11
1648198340000|2022-03-25 08:52:20|4516.51|4515.91|4516.51|4515.91|4516.63|4516.03|4516.38|4515.78|57
1648198350000|2022-03-25 08:52:30|4516.26|4515.66|4516.51|4515.91|4516.51|4515.91|4516.26|4515.66|84
1648198360000|2022-03-25 08:52:40|4516.38|4515.78|4516.38|4515.78|4516.51|4515.91|4516.38|4515.78|8
1648198370000|2022-03-25 08:52:50|4516.51|4515.91|4516.26|4515.66|4516.51|4515.91|4516.01|4515.41|13
1648198380000|2022-03-25 08:53:00|4516.51|4515.91|4516.26|4515.66|4516.51|4515.91|4516.26|4515.66|23
1648198390000|2022-03-25 08:53:10|4516.01|4515.41|4516.13|4515.53|4516.26|4515.66|4516.01|4515.41|11
1648198400000|2022-03-25 08:53:20|4516.01|4515.41|4516.01|4515.41|4516.26|4515.66|4515.88|4515.28|76
1648198410000|2022-03-25 08:53:30|4515.88|4515.28|4515.76|4515.16|4516.26|4515.66|4515.76|4515.16|37
1648198420000|2022-03-25 08:53:40|4516.01|4515.41|4516.26|4515.66|4516.26|4515.66|4515.76|4515.16|11
1648198430000|2022-03-25 08:53:50|4516.13|4515.53|4516.26|4515.66|4516.26|4515.66|4515.76|4515.16|60
1648198440000|2022-03-25 08:54:00|4516.38|4515.78|4516.26|4515.66|4516.38|4515.78|4516.26|4515.66|6
1648198450000|2022-03-25 08:54:10|4516.76|4516.16|4516.76|4516.16|4516.76|4516.16|4516.51|4515.91|171
1648198460000|2022-03-25 08:54:20|4516.38|4515.78|4516.38|4515.78|4516.51|4515.91|4516.26|4515.66|35
1648198470000|2022-03-25 08:54:30|4516.26|4515.66|4516.01|4515.41|4516.51|4515.91|4516.01|4515.41|17
1648198480000|2022-03-25 08:54:40|4516.26|4515.66|4516.38|4515.78|4516.76|4516.16|4516.26|4515.66|32
1648198490000|2022-03-25 08:54:50|4516.26|4515.66|4516.51|4515.91|4516.51|4515.91|4516.26|4515.66|18
1648198500000|2022-03-25 08:55:00|4516.38|4515.78|4516.76|4516.16|4516.76|4516.16|4516.38|4515.78|22
1648198510000|2022-03-25 08:55:10|4516.63|4516.03|4516.88|4516.28|4516.88|4516.28|4516.51|4515.91|26
1648198520000|2022-03-25 08:55:20|4517.01|4516.41|4517.01|4516.41|4517.26|4516.66|4516.76|4516.16|31
1648198530000|2022-03-25 08:55:30|4516.76|4516.16|4516.76|4516.16|4516.76|4516.16|4516.76|4516.16|15
1648198540000|2022-03-25 08:55:40|4517.01|4516.41|4517.26|4516.66|4517.26|4516.66|4517.01|4516.41|23
1648198550000|2022-03-25 08:55:50|4517.51|4516.91|4517.51|4516.91|4517.51|4516.91|4517.51|4516.91|21
1648198560000|2022-03-25 08:56:00|4517.76|4517.16|4517.51|4516.91|4517.76|4517.16|4517.26|4516.66|59
1648198570000|2022-03-25 08:56:10|||||||||8
1648198580000|2022-03-25 08:56:20|4517.26|4516.66|4517.26|4516.66|4517.26|4516.66|4517.26|4516.66|8
1648198590000|2022-03-25 08:56:30|4517.51|4516.91|4517.38|4516.78|4517.51|4516.91|4517.26|4516.66|13
1648198600000|2022-03-25 08:56:40|4517.51|4516.91|4517.51|4516.91|4517.51|4516.91|4517.38|4516.78|18
1648198610000|2022-03-25 08:56:50|4517.63|4517.03|4517.63|4517.03|4517.76|4517.16|4517.51|4516.91|45
1648198620000|2022-03-25 08:57:00|4517.51|4516.91|4517.63|4517.03|4517.76|4517.16|4517.51|4516.91|17
1648198630000|2022-03-25 08:57:10|4517.51|4516.91|4517.76|4517.16|4517.76|4517.16|4517.51|4516.91|41
1648198640000|2022-03-25 08:57:20|4517.63|4517.03|4517.76|4517.16|4517.76|4517.16|4517.51|4516.91|33
1648198650000|2022-03-25 08:57:30|4517.63|4517.03|4517.63|4517.03|4517.76|4517.16|4517.51|4516.91|14
1648198660000|2022-03-25 08:57:40|4517.76|4517.16|4518.01|4517.41|4518.01|4517.41|4517.76|4517.16|33
1648198670000|2022-03-25 08:57:50|4517.88|4517.28|4518.01|4517.41|4518.01|4517.41|4517.88|4517.28|56
1648198680000|2022-03-25 08:58:00|4517.88|4517.28|4517.76|4517.16|4517.88|4517.28|4517.76|4517.16|22
1648198690000|2022-03-25 08:58:10|4517.51|4516.91|4517.26|4516.66|4517.51|4516.91|4517.26|4516.66|37
1648198700000|2022-03-25 08:58:20|4517.01|4516.41|4517.01|4516.41|4517.01|4516.41|4516.76|4516.16|25
1648198710000|2022-03-25 08:58:30|4517.26|4516.66|4517.38|4516.78|4517.38|4516.78|4517.26|4516.66|24
1648198720000|2022-03-25 08:58:40|4517.26|4516.66|4516.76|4516.16|4517.26|4516.66|4516.76|4516.16|43
1648198730000|2022-03-25 08:58:50|4516.51|4515.91|4516.51|4515.91|4516.76|4516.16|4516.51|4515.91|36
1648198740000|2022-03-25 08:59:00|4516.38|4515.78|4516.26|4515.66|4516.51|4515.91|4516.26|4515.66|26
1648198750000|2022-03-25 08:59:10|4516.38|4515.78|4516.01|4515.41|4516.38|4515.78|4516.01|4515.41|38
1648198760000|2022-03-25 08:59:20|4516.26|4515.66|4516.26|4515.66|4516.26|4515.66|4516.26|4515.66|15
1648198770000|2022-03-25 08:59:30|4516.51|4515.91|4516.51|4515.91|4516.51|4515.91|4516.51|4515.91|37
1648198780000|2022-03-25 08:59:40|4516.76|4516.16|4517.26|4516.66|4517.26|4516.66|4516.76|4516.16|36
1648198790000|2022-03-25 08:59:50|4517.13|4516.53|4517.01|4516.41|4517.26|4516.66|4517.01|4516.41|13
1648198800000|2022-03-25 09:00:00|4517.13|4516.53|4517.01|4516.41|4517.26|4516.66|4517.01|4516.41|11
1648198810000|2022-03-25 09:00:10|4516.76|4516.16|4516.26|4515.66|4516.76|4516.16|4516.26|4515.66|21
1648198820000|2022-03-25 09:00:20|4516.38|4515.78|4516.51|4515.91|4516.51|4515.91|4516.26|4515.66|26
1648198830000|2022-03-25 09:00:30|4516.26|4515.66|4516.76|4516.16|4516.76|4516.16|4516.26|4515.66|22
1648198840000|2022-03-25 09:00:40|4516.63|4516.03|4521.01|4520.41|4521.51|4520.91|4516.01|4515.41|1018
1648198850000|2022-03-25 09:00:50|4520.51|4519.91|4517.01|4516.41|4522.51|4521.91|4517.01|4516.41|1296
1648198860000|2022-03-25 09:01:00|4516.76|4516.16|4516.76|4516.16|4517.26|4516.66|4516.51|4515.91|224
1648198870000|2022-03-25 09:01:10|4517.01|4516.41|4517.01|4516.41|4517.26|4516.66|4516.76|4516.16|114
1648198880000|2022-03-25 09:01:20|4517.13|4516.53|4516.51|4515.91|4517.26|4516.66|4516.51|4515.91|69
1648198890000|2022-03-25 09:01:30|4516.26|4515.66|4515.76|4515.16|4516.26|4515.66|4515.51|4514.91|157
1648198900000|2022-03-25 09:01:40|4515.51|4514.91|4515.38|4514.78|4515.51|4514.91|4515.26|4514.66|50
1648198910000|2022-03-25 09:01:50|4515.51|4514.91|4514.01|4513.41|4515.51|4514.91|4514.01|4513.41|149
1648198920000|2022-03-25 09:02:00|4513.76|4513.16|4513.01|4512.41|4513.88|4513.28|4512.76|4512.16|139
1648198930000|2022-03-25 09:02:10|4513.26|4512.66|4514.01|4513.41|4514.01|4513.41|4513.26|4512.66|121
1648198940000|2022-03-25 09:02:20|4514.13|4513.53|4513.88|4513.28|4514.13|4513.53|4513.76|4513.16|20
1648198950000|2022-03-25 09:02:30|4513.76|4513.16|4512.51|4511.91|4514.01|4513.41|4512.51|4511.91|56
1648198960000|2022-03-25 09:02:40|4512.76|4512.16|4512.76|4512.16|4513.01|4512.41|4512.63|4512.03|28
1648198970000|2022-03-25 09:02:50|4512.63|4512.03|4512.26|4511.66|4512.63|4512.03|4511.88|4511.28|80
1648198980000|2022-03-25 09:03:00|4512.13|4511.53|4512.26|4511.66|4512.26|4511.66|4512.01|4511.41|54
1648198990000|2022-03-25 09:03:10|4512.01|4511.41|4512.01|4511.41|4512.26|4511.66|4512.01|4511.41|32
1648199000000|2022-03-25 09:03:20|4511.63|4511.03|4511.76|4511.16|4511.76|4511.16|4511.63|4511.03|17
1648199010000|2022-03-25 09:03:30|4512.01|4511.41|4511.26|4510.66|4512.01|4511.41|4511.01|4510.41|80
1648199020000|2022-03-25 09:03:40|4511.51|4510.91|4511.26|4510.66|4511.51|4510.91|4511.26|4510.66|37
1648199030000|2022-03-25 09:03:50|||||||||1
1648199040000|2022-03-25 09:04:00|4511.01|4510.41|4512.63|4512.03|4512.63|4512.03|4511.01|4510.41|53
1648199050000|2022-03-25 09:04:10|4512.51|4511.91|4512.38|4511.78|4512.63|4512.03|4512.26|4511.66|16
1648199060000|2022-03-25 09:04:20|4512.51|4511.91|4513.76|4513.16|4513.76|4513.16|4512.51|4511.91|67
1648199070000|2022-03-25 09:04:30|4514.01|4513.41|4513.51|4512.91|4514.01|4513.41|4513.51|4512.91|63
1648199080000|2022-03-25 09:04:40|4513.76|4513.16|4514.26|4513.66|4514.26|4513.66|4513.63|4513.03|71
1648199090000|2022-03-25 09:04:50|4514.51|4513.91|4515.01|4514.41|4515.26|4514.66|4514.51|4513.91|106
1648199100000|2022-03-25 09:05:00|4515.26|4514.66|4514.51|4513.91|4515.26|4514.66|4514.38|4513.78|73
1648199110000|2022-03-25 09:05:10|4514.76|4514.16|4514.76|4514.16|4514.76|4514.16|4514.51|4513.91|6
1648199120000|2022-03-25 09:05:20|4514.51|4513.91|4514.51|4513.91|4514.51|4513.91|4514.51|4513.91|20
1648199130000|2022-03-25 09:05:30|4514.26|4513.66|4514.01|4513.41|4514.26|4513.66|4514.01|4513.41|9
1648199140000|2022-03-25 09:05:40|4514.13|4513.53|4514.01|4513.41|4514.26|4513.66|4514.01|4513.41|9
1648199150000|2022-03-25 09:05:50|4513.88|4513.28|4514.26|4513.66|4514.26|4513.66|4513.88|4513.28|10
1648199160000|2022-03-25 09:06:00|4514.13|4513.53|4514.01|4513.41|4514.26|4513.66|4514.01|4513.41|40
1648199170000|2022-03-25 09:06:10|4513.88|4513.28|4512.76|4512.16|4514.01|4513.41|4512.63|4512.03|65
1648199180000|2022-03-25 09:06:20|4512.88|4512.28|4513.01|4512.41|4513.01|4512.41|4512.88|4512.28|11
1648199190000|2022-03-25 09:06:30|4513.26|4512.66|4513.26|4512.66|4513.26|4512.66|4513.26|4512.66|96
1648199200000|2022-03-25 09:06:40|4513.38|4512.78|4513.51|4512.91|4513.76|4513.16|4513.26|4512.66|27
1648199210000|2022-03-25 09:06:50|4513.26|4512.66|4513.38|4512.78|4513.38|4512.78|4513.26|4512.66|10
1648199220000|2022-03-25 09:07:00|4513.26|4512.66|4513.13|4512.53|4513.26|4512.66|4512.88|4512.28|13
1648199230000|2022-03-25 09:07:10|4513.26|4512.66|4513.01|4512.41|4513.26|4512.66|4513.01|4512.41|4
1648199240000|2022-03-25 09:07:20|4513.13|4512.53|4513.13|4512.53|4513.76|4513.16|4513.13|4512.53|29
1648199250000|2022-03-25 09:07:30|4513.26|4512.66|4513.38|4512.78|4513.38|4512.78|4513.26|4512.66|20
1648199260000|2022-03-25 09:07:40|4513.26|4512.66|4513.13|4512.53|4513.26|4512.66|4513.01|4512.41|5
1648199270000|2022-03-25 09:07:50|4513.26|4512.66|4513.13|4512.53|4513.38|4512.78|4513.13|4512.53|29
1648199280000|2022-03-25 09:08:00|4513.63|4513.03|4513.63|4513.03|4513.76|4513.16|4513.38|4512.78|23
1648199290000|2022-03-25 09:08:10|4513.38|4512.78|4513.88|4513.28|4513.88|4513.28|4513.38|4512.78|16
1648199300000|2022-03-25 09:08:20|4513.76|4513.16|4514.26|4513.66|4514.38|4513.78|4513.76|4513.16|46
1648199310000|2022-03-25 09:08:30|4514.13|4513.53|4514.26|4513.66|4514.26|4513.66|4513.76|4513.16|50
1648199320000|2022-03-25 09:08:40|4514.13|4513.53|4514.26|4513.66|4514.26|4513.66|4514.13|4513.53|9
1648199330000|2022-03-25 09:08:50|4514.01|4513.41|4514.01|4513.41|4514.13|4513.53|4514.01|4513.41|10
1648199340000|2022-03-25 09:09:00|4514.13|4513.53|4514.01|4513.41|4514.26|4513.66|4514.01|4513.41|15
1648199350000|2022-03-25 09:09:10|4514.26|4513.66|4512.63|4512.03|4514.26|4513.66|4512.63|4512.03|121
1648199360000|2022-03-25 09:09:20|4512.51|4511.91|4512.38|4511.78|4512.76|4512.16|4512.13|4511.53|36
1648199370000|2022-03-25 09:09:30|4512.51|4511.91|4512.38|4511.78|4512.63|4512.03|4512.26|4511.66|25
1648199380000|2022-03-25 09:09:40|4512.51|4511.91|4512.26|4511.66|4512.51|4511.91|4512.26|4511.66|9
1648199390000|2022-03-25 09:09:50|4512.38|4511.78|4512.01|4511.41|4512.38|4511.78|4511.76|4511.16|32
1648199400000|2022-03-25 09:10:00|4512.13|4511.53|4512.01|4511.41|4512.13|4511.53|4512.01|4511.41|13
1648199410000|2022-03-25 09:10:10|4512.13|4511.53|4512.76|4512.16|4512.76|4512.16|4511.88|4511.28|47
1648199420000|2022-03-25 09:10:20|4513.01|4512.41|4511.63|4511.03|4513.01|4512.41|4511.63|4511.03|95
1648199430000|2022-03-25 09:10:30|4511.76|4511.16|4511.76|4511.16|4511.76|4511.16|4511.51|4510.91|33
1648199440000|2022-03-25 09:10:40|4511.88|4511.28|4511.51|4510.91|4511.88|4511.28|4511.51|4510.91|7
1648199450000|2022-03-25 09:10:50|4511.63|4511.03|4511.51|4510.91|4511.76|4511.16|4511.51|4510.91|152
1648199460000|2022-03-25 09:11:00|4511.76|4511.16|4512.01|4511.41|4512.26|4511.66|4511.63|4511.03|43
1648199470000|2022-03-25 09:11:10|4511.88|4511.28|4512.51|4511.91|4512.51|4511.91|4511.88|4511.28|15
1648199480000|2022-03-25 09:11:20|4512.26|4511.66|4513.01|4512.41|4513.01|4512.41|4512.26|4511.66|28
1648199490000|2022-03-25 09:11:30|4512.76|4512.16|4512.51|4511.91|4512.88|4512.28|4512.51|4511.91|12
1648199500000|2022-03-25 09:11:40|4512.76|4512.16|4512.76|4512.16|4512.76|4512.16|4512.76|4512.16|10
1648199510000|2022-03-25 09:11:50|4512.88|4512.28|4513.26|4512.66|4513.26|4512.66|4512.88|4512.28|57
1648199520000|2022-03-25 09:12:00|4513.38|4512.78|4513.51|4512.91|4513.63|4513.03|4513.26|4512.66|24
1648199530000|2022-03-25 09:12:10|4513.38|4512.78|4513.26|4512.66|4513.38|4512.78|4513.26|4512.66|8
1648199540000|2022-03-25 09:12:20|4513.01|4512.41|4512.76|4512.16|4513.01|4512.41|4512.76|4512.16|12
1648199550000|2022-03-25 09:12:30|4513.01|4512.41|4512.88|4512.28|4513.01|4512.41|4512.76|4512.16|24
1648199560000|2022-03-25 09:12:40|4513.01|4512.41|4512.51|4511.91|4513.01|4512.41|4512.38|4511.78|40
1648199570000|2022-03-25 09:12:50|4512.38|4511.78|4512.51|4511.91|4512.51|4511.91|4512.26|4511.66|6
1648199580000|2022-03-25 09:13:00|4512.63|4512.03|4512.88|4512.28|4513.01|4512.41|4512.63|4512.03|64
1648199590000|2022-03-25 09:13:10|4513.01|4512.41|4513.26|4512.66|4513.38|4512.78|4513.01|4512.41|21
1648199600000|2022-03-25 09:13:20|4513.13|4512.53|4513.01|4512.41|4513.26|4512.66|4513.01|4512.41|1
1648199610000|2022-03-25 09:13:30|4513.13|4512.53|4513.38|4512.78|4513.51|4512.91|4513.01|4512.41|42
1648199620000|2022-03-25 09:13:40|4513.26|4512.66|4513.63|4513.03|4513.63|4513.03|4513.26|4512.66|46
1648199630000|2022-03-25 09:13:50|4513.51|4512.91|4513.76|4513.16|4513.76|4513.16|4513.51|4512.91|3
1648199640000|2022-03-25 09:14:00|4513.88|4513.28|4513.76|4513.16|4513.88|4513.28|4513.76|4513.16|5
1648199650000|2022-03-25 09:14:10|4513.88|4513.28|4514.01|4513.41|4514.01|4513.41|4513.88|4513.28|21
1648199660000|2022-03-25 09:14:20|4514.26|4513.66|4514.26|4513.66|4514.26|4513.66|4514.26|4513.66|13
1648199670000|2022-03-25 09:14:30|4514.38|4513.78|4514.01|4513.41|4514.38|4513.78|4514.01|4513.41|23
1648199680000|2022-03-25 09:14:40|4513.88|4513.28|4514.26|4513.66|4514.38|4513.78|4513.88|4513.28|13
1648199690000|2022-03-25 09:14:50|4514.38|4513.78|4514.38|4513.78|4514.51|4513.91|4514.26|4513.66|12
1648199700000|2022-03-25 09:15:00|4514.26|4513.66|4514.38|4513.78|4514.51|4513.91|4514.01|4513.41|43
1648199710000|2022-03-25 09:15:10|4514.51|4513.91|4514.51|4513.91|4515.01|4514.41|4514.51|4513.91|32
1648199720000|2022-03-25 09:15:20|4514.63|4514.03|4515.26|4514.66|4515.26|4514.66|4514.63|4514.03|65
1648199730000|2022-03-25 09:15:30|4515.51|4514.91|4516.01|4515.41|4516.01|4515.41|4515.51|4514.91|103
1648199740000|2022-03-25 09:15:40|||||||||19
1648199750000|2022-03-25 09:15:50|4515.88|4515.28|4516.01|4515.41|4516.01|4515.41|4515.76|4515.16|24
1648199760000|2022-03-25 09:16:00|4515.76|4515.16|4515.76|4515.16|4516.01|4515.41|4515.76|4515.16|15
1648199770000|2022-03-25 09:16:10|4515.88|4515.28|4515.26|4514.66|4515.88|4515.28|4515.26|4514.66|16
1648199780000|2022-03-25 09:16:20|4515.38|4514.78|4515.26|4514.66|4515.51|4514.91|4515.13|4514.53|17
1648199790000|2022-03-25 09:16:30|4515.51|4514.91|4515.26|4514.66|4515.51|4514.91|4515.26|4514.66|3
1648199800000|2022-03-25 09:16:40|4515.38|4514.78|4515.51|4514.91|4515.51|4514.91|4515.38|4514.78|9
1648199810000|2022-03-25 09:16:50|4515.76|4515.16|4516.01|4515.41|4516.01|4515.41|4515.76|4515.16|59
1648199820000|2022-03-25 09:17:00|4515.88|4515.28|4516.01|4515.41|4516.01|4515.41|4515.88|4515.28|116
1648199830000|2022-03-25 09:17:10|4515.76|4515.16|4515.38|4514.78|4515.76|4515.16|4515.38|4514.78|46
1648199840000|2022-03-25 09:17:20|4515.51|4514.91|4515.26|4514.66|4515.51|4514.91|4515.26|4514.66|20
1648199850000|2022-03-25 09:17:30|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|8
1648199860000|2022-03-25 09:17:40|4515.63|4515.03|4515.76|4515.16|4516.13|4515.53|4515.63|4515.03|45
1648199870000|2022-03-25 09:17:50|4515.88|4515.28|4516.01|4515.41|4516.01|4515.41|4515.76|4515.16|19
1648199880000|2022-03-25 09:18:00|4516.13|4515.53|4516.01|4515.41|4516.13|4515.53|4515.88|4515.28|21
1648199890000|2022-03-25 09:18:10|4515.88|4515.28|4515.76|4515.16|4515.88|4515.28|4515.38|4514.78|29
1648199900000|2022-03-25 09:18:20|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|4515.51|4514.91|20
1648199910000|2022-03-25 09:18:30|||||||||41
1648199930000|2022-03-25 09:18:50|4515.76|4515.16|4515.76|4515.16|4515.76|4515.16|4515.76|4515.16|43
1648199940000|2022-03-25 09:19:00|4516.01|4515.41|4515.88|4515.28|4516.01|4515.41|4515.76|4515.16|31
1648199950000|2022-03-25 09:19:10|4516.01|4515.41|4516.26|4515.66|4516.51|4515.91|4515.76|4515.16|37
1648199960000|2022-03-25 09:19:20|4516.51|4515.91|4516.63|4516.03|4516.76|4516.16|4516.51|4515.91|42
1648199970000|2022-03-25 09:19:30|4516.51|4515.91|4516.76|4516.16|4516.76|4516.16|4516.51|4515.91|17
1648199980000|2022-03-25 09:19:40|4516.88|4516.28|4517.26|4516.66|4517.26|4516.66|4516.76|4516.16|14
1648199990000|2022-03-25 09:19:50|4517.01|4516.41|4517.26|4516.66|4517.26|4516.66|4517.01|4516.41|27
1648200000000|2022-03-25 09:20:00|4517.13|4516.53|4517.26|4516.66|4517.26|4516.66|4517.13|4516.53|43
1648200010000|2022-03-25 09:20:10|4517.13|4516.53|4516.63|4516.03|4517.26|4516.66|4516.63|4516.03|50
1648200020000|2022-03-25 09:20:20|4516.51|4515.91|4516.51|4515.91|4516.76|4516.16|4516.51|4515.91|62
1648200030000|2022-03-25 09:20:30|4516.76|4516.16|4517.13|4516.53|4517.13|4516.53|4516.63|4516.03|76
1648200040000|2022-03-25 09:20:40|4517.01|4516.41|4517.01|4516.41|4517.01|4516.41|4517.01|4516.41|0
1648200050000|2022-03-25 09:20:50|||||||||17
1648200060000|2022-03-25 09:21:00|4516.88|4516.28|4517.01|4516.41|4517.01|4516.41|4516.88|4516.28|10
1648200070000|2022-03-25 09:21:10|4516.76|4516.16|4516.88|4516.28|4516.88|4516.28|4516.76|4516.16|7
1648200080000|2022-03-25 09:21:20|4516.76|4516.16|4517.01|4516.41|4517.01|4516.41|4516.76|4516.16|5
1648200090000|2022-03-25 09:21:30|4517.26|4516.66|4517.51|4516.91|4517.88|4517.28|4517.26|4516.66|27
1648200100000|2022-03-25 09:21:40|4517.63|4517.03|4517.76|4517.16|4517.88|4517.28|4517.63|4517.03|20
1648200110000|2022-03-25 09:21:50|4517.88|4517.28|4518.26|4517.66|4518.26|4517.66|4517.88|4517.28|17
1648200120000|2022-03-25 09:22:00|4518.01|4517.41|4517.63|4517.03|4518.01|4517.41|4517.63|4517.03|34
1648200130000|2022-03-25 09:22:10|4517.76|4517.16|4517.76|4517.16|4517.76|4517.16|4517.51|4516.91|19
1648200140000|2022-03-25 09:22:20|4518.01|4517.41|4518.01|4517.41|4518.01|4517.41|4518.01|4517.41|10
1648200150000|2022-03-25 09:22:30|4518.13|4517.53|4518.51|4517.91|4518.51|4517.91|4518.13|4517.53|35
1648200160000|2022-03-25 09:22:40|4518.38|4517.78|4517.76|4517.16|4518.38|4517.78|4517.63|4517.03|56
1648200170000|2022-03-25 09:22:50|4518.26|4517.66|4518.26|4517.66|4518.26|4517.66|4518.26|4517.66|36
1648200180000|2022-03-25 09:23:00|4518.13|4517.53|4518.13|4517.53|4518.26|4517.66|4518.13|4517.53|11
1648200190000|2022-03-25 09:23:10|4518.01|4517.41|4517.76|4517.16|4518.01|4517.41|4517.51|4516.91|37
1648200200000|2022-03-25 09:23:20|4517.63|4517.03|4518.01|4517.41|4518.01|4517.41|4517.51|4516.91|52
1648200210000|2022-03-25 09:23:30|4517.88|4517.28|4517.76|4517.16|4518.01|4517.41|4517.76|4517.16|20
1648200220000|2022-03-25 09:23:40|4517.63|4517.03|4517.63|4517.03|4517.63|4517.03|4517.63|4517.03|5
1648200230000|2022-03-25 09:23:50|4517.51|4516.91|4517.51|4516.91|4517.51|4516.91|4517.51|4516.91|1
1648200240000|2022-03-25 09:24:00|4517.76|4517.16|4517.63|4517.03|4517.76|4517.16|4517.51|4516.91|18
1648200250000|2022-03-25 09:24:10|4517.51|4516.91|4518.01|4517.41|4518.01|4517.41|4517.51|4516.91|7
1648200260000|2022-03-25 09:24:20|4518.13|4517.53|4518.01|4517.41|4518.26|4517.66|4518.01|4517.41|6
1648200270000|2022-03-25 09:24:30|4517.76|4517.16|4517.88|4517.28|4517.88|4517.28|4517.76|4517.16|9
1648200280000|2022-03-25 09:24:40|4518.01|4517.41|4517.63|4517.03|4518.01|4517.41|4517.51|4516.91|16
1648200290000|2022-03-25 09:24:50|4517.76|4517.16|4518.01|4517.41|4518.01|4517.41|4517.76|4517.16|9
1648200300000|2022-03-25 09:25:00|4517.88|4517.28|4517.88|4517.28|4517.88|4517.28|4517.76|4517.16|9
1648200310000|2022-03-25 09:25:10|4518.01|4517.41|4518.01|4517.41|4518.01|4517.41|4518.01|4517.41|10
1648200320000|2022-03-25 09:25:20|4517.88|4517.28|4518.01|4517.41|4518.01|4517.41|4517.76|4517.16|6
1648200330000|2022-03-25 09:25:30|4517.88|4517.28|4518.13|4517.53|4518.26|4517.66|4517.88|4517.28|28
1648200340000|2022-03-25 09:25:40|4518.01|4517.41|4517.88|4517.28|4518.01|4517.41|4517.63|4517.03|11
1648200350000|2022-03-25 09:25:50|4518.01|4517.41|4518.26|4517.66|4518.26|4517.66|4518.01|4517.41|2
1648200360000|2022-03-25 09:26:00|4518.13|4517.53|4517.88|4517.28|4518.26|4517.66|4517.76|4517.16|7
1648200370000|2022-03-25 09:26:10|4517.76|4517.16|4517.88|4517.28|4517.88|4517.28|4517.51|4516.91|8
1648200380000|2022-03-25 09:26:20|4517.76|4517.16|4517.51|4516.91|4517.76|4517.16|4517.51|4516.91|64
1648200390000|2022-03-25 09:26:30|4517.26|4516.66|4517.26|4516.66|4517.26|4516.66|4517.26|4516.66|3
1648200400000|2022-03-25 09:26:40|4517.38|4516.78|4516.51|4515.91|4517.51|4516.91|4516.26|4515.66|107
1648200410000|2022-03-25 09:26:50|4516.63|4516.03|4516.51|4515.91|4516.76|4516.16|4516.51|4515.91|20
1648200420000|2022-03-25 09:27:00|4516.26|4515.66|4516.51|4515.91|4516.51|4515.91|4516.26|4515.66|23
1648200430000|2022-03-25 09:27:10|4516.26|4515.66|4516.76|4516.16|4517.01|4516.41|4516.26|4515.66|143
1648200440000|2022-03-25 09:27:20|4517.01|4516.41|4517.01|4516.41|4517.01|4516.41|4517.01|4516.41|6
1648200450000|2022-03-25 09:27:30|4517.26|4516.66|4516.76|4516.16|4517.26|4516.66|4516.76|4516.16|14
1648200460000|2022-03-25 09:27:40|4516.88|4516.28|4517.01|4516.41|4517.01|4516.41|4516.88|4516.28|6
1648200470000|2022-03-25 09:27:50|4516.88|4516.28|4517.01|4516.41|4517.01|4516.41|4516.63|4516.03|29
1648200480000|2022-03-25 09:28:00|4517.26|4516.66|4516.51|4515.91|4517.26|4516.66|4516.51|4515.91|62
1648200490000|2022-03-25 09:28:10|4516.63|4516.03|4517.01|4516.41|4517.01|4516.41|4516.63|4516.03|15
1648200500000|2022-03-25 09:28:20|4516.76|4516.16|4517.01|4516.41|4517.01|4516.41|4516.76|4516.16|15
1648200510000|2022-03-25 09:28:30|4516.88|4516.28|4517.38|4516.78|4517.51|4516.91|4516.88|4516.28|25
1648200520000|2022-03-25 09:28:40|4517.26|4516.66|4517.51|4516.91|4517.51|4516.91|4517.26|4516.66|67
1648200530000|2022-03-25 09:28:50|4517.26|4516.66|4517.01|4516.41|4517.51|4516.91|4517.01|4516.41|9
1648200540000|2022-03-25 09:29:00|4516.88|4516.28|4516.76|4516.16|4516.88|4516.28|4516.76|4516.16|14
1648200550000|2022-03-25 09:29:10|4517.01|4516.41|4517.01|4516.41|4517.01|4516.41|4516.76|4516.16|10
1648200560000|2022-03-25 09:29:20|4517.26|4516.66|4517.01|4516.41|4517.26|4516.66|4517.01|4516.41|27
1648200570000|2022-03-25 09:29:30|4517.13|4516.53|4517.26|4516.66|4517.26|4516.66|4517.01|4516.41|34
1648200580000|2022-03-25 09:29:40|4517.01|4516.41|4517.01|4516.41|4517.13|4516.53|4517.01|4516.41|37
1648200590000|2022-03-25 09:29:50|4517.13|4516.53|4517.01|4516.41|4517.13|4516.53|4517.01|4516.41|12
1648200600000|2022-03-25 09:30:00|4516.88|4516.28|4516.51|4515.91|4516.88|4516.28|4516.51|4515.91|38
1648200610000|2022-03-25 09:30:10|4516.76|4516.16|4516.76|4516.16|4516.88|4516.28|4516.76|4516.16|18
1648200620000|2022-03-25 09:30:20|4516.88|4516.28|4517.01|4516.41|4517.01|4516.41|4516.76|4516.16|6
1648200630000|2022-03-25 09:30:30|4517.51|4516.91|4517.51|4516.91|4517.76|4517.16|4517.51|4516.91|57
1648200640000|2022-03-25 09:30:40|4517.63|4517.03|4517.76|4517.16|4517.76|4517.16|4517.51|4516.91|7
1648200650000|2022-03-25 09:30:50|4517.63|4517.03|4517.51|4516.91|4517.63|4517.03|4517.51|4516.91|27
1648200660000|2022-03-25 09:31:00|4517.26|4516.66|4517.63|4517.03|4517.76|4517.16|4517.26|4516.66|10
1648200670000|2022-03-25 09:31:10|4517.51|4516.91|4518.01|4517.41|4518.01|4517.41|4517.51|4516.91|16
1648200680000|2022-03-25 09:31:20|4517.88|4517.28|4518.01|4517.41|4518.26|4517.66|4517.88|4517.28|60
1648200690000|2022-03-25 09:31:30|4517.88|4517.28|4518.01|4517.41|4518.38|4517.78|4517.76|4517.16|46
1648200700000|2022-03-25 09:31:40|4518.13|4517.53|4517.76|4517.16|4518.26|4517.66|4517.51|4516.91|92
1648200710000|2022-03-25 09:31:50|4518.01|4517.41|4517.76|4517.16|4518.01|4517.41|4517.76|4517.16|12
1648200720000|2022-03-25 09:32:00|4517.51|4516.91|4516.76|4516.16|4517.51|4516.91|4516.76|4516.16|66
1648200730000|2022-03-25 09:32:10|4517.01|4516.41|4516.76|4516.16|4517.01|4516.41|4516.51|4515.91|129
1648200740000|2022-03-25 09:32:20|4516.63|4516.03|4516.63|4516.03|4517.01|4516.41|4516.51|4515.91|59
1648200750000|2022-03-25 09:32:30|4516.51|4515.91|4516.51|4515.91|4516.76|4516.16|4516.51|4515.91|65
1648200760000|2022-03-25 09:32:40|4516.38|4515.78|4516.01|4515.41|4516.38|4515.78|4516.01|4515.41|41
1648200770000|2022-03-25 09:32:50|4516.38|4515.78|4516.01|4515.41|4516.38|4515.78|4516.01|4515.41|30
1648200780000|2022-03-25 09:33:00|||||||||11
1648200790000|2022-03-25 09:33:10|4516.26|4515.66|4516.88|4516.28|4516.88|4516.28|4516.01|4515.41|29
1648200800000|2022-03-25 09:33:20|4516.76|4516.16|4517.26|4516.66|4517.51|4516.91|4516.76|4516.16|33
1648200810000|2022-03-25 09:33:30|4517.01|4516.41|4517.26|4516.66|4517.26|4516.66|4517.01|4516.41|6
1648200820000|2022-03-25 09:33:40|4517.01|4516.41|4517.01|4516.41|4517.01|4516.41|4517.01|4516.41|17
1648200830000|2022-03-25 09:33:50|4516.88|4516.28|4516.38|4515.78|4517.01|4516.41|4516.38|4515.78|53
1648200840000|2022-03-25 09:34:00|4516.51|4515.91|4516.01|4515.41|4516.63|4516.03|4515.88|4515.28|63
1648200850000|2022-03-25 09:34:10|4516.26|4515.66|4516.26|4515.66|4516.26|4515.66|4516.26|4515.66|8
1648200860000|2022-03-25 09:34:20|4516.51|4515.91|4516.51|4515.91|4516.51|4515.91|4516.26|4515.66|23
1648200870000|2022-03-25 09:34:30|4516.26|4515.66|4516.13|4515.53|4516.51|4515.91|4516.13|4515.53|53
1648200880000|2022-03-25 09:34:40|4516.26|4515.66|4515.51|4514.91|4516.26|4515.66|4515.51|4514.91|31
1648200890000|2022-03-25 09:34:50|4515.38|4514.78|4515.01|4514.41|4515.38|4514.78|4514.76|4514.16|65
1648200900000|2022-03-25 09:35:00|4515.26|4514.66|4514.63|4514.03|4515.26|4514.66|4514.51|4513.91|67
1648200910000|2022-03-25 09:35:10|4514.76|4514.16|4515.01|4514.41|4515.01|4514.41|4514.76|4514.16|20
1648200920000|2022-03-25 09:35:20|4515.13|4514.53|4515.01|4514.41|4515.26|4514.66|4515.01|4514.41|21
1648200930000|2022-03-25 09:35:30|4514.76|4514.16|4515.13|4514.53|4515.13|4514.53|4514.76|4514.16|5
1648200940000|2022-03-25 09:35:40|4515.01|4514.41|4514.63|4514.03|4515.01|4514.41|4514.63|4514.03|33
1648200950000|2022-03-25 09:35:50|4514.76|4514.16|4515.01|4514.41|4515.26|4514.66|4514.76|4514.16|9
1648200960000|2022-03-25 09:36:00|4515.13|4514.53|4515.51|4514.91|4515.51|4514.91|4515.13|4514.53|5
1648200970000|2022-03-25 09:36:10|4515.76|4515.16|4516.01|4515.41|4516.01|4515.41|4515.76|4515.16|25
1648200980000|2022-03-25 09:36:20|4516.13|4515.53|4516.51|4515.91|4517.01|4516.41|4516.13|4515.53|154
1648200990000|2022-03-25 09:36:30|4516.26|4515.66|4516.51|4515.91|4516.51|4515.91|4516.26|4515.66|23
1648201000000|2022-03-25 09:36:40|4516.63|4516.03|4516.76|4516.16|4516.88|4516.28|4516.63|4516.03|8
1648201010000|2022-03-25 09:36:50|4516.63|4516.03|4516.63|4516.03|4516.88|4516.28|4516.63|4516.03|7
1648201020000|2022-03-25 09:37:00|4516.51|4515.91|4516.51|4515.91|4516.63|4516.03|4516.51|4515.91|2
1648201030000|2022-03-25 09:37:10|4516.38|4515.78|4516.51|4515.91|4516.51|4515.91|4516.38|4515.78|16
1648201040000|2022-03-25 09:37:20|4516.76|4516.16|4516.88|4516.28|4516.88|4516.28|4516.51|4515.91|20
1648201050000|2022-03-25 09:37:30|4517.01|4516.41|4517.01|4516.41|4517.01|4516.41|4516.76|4516.16|7
1648201060000|2022-03-25 09:37:40|4517.13|4516.53|4517.13|4516.53|4517.13|4516.53|4517.13|4516.53|1
1648201070000|2022-03-25 09:37:50|4517.26|4516.66|4517.76|4517.16|4517.76|4517.16|4517.26|4516.66|25
1648201080000|2022-03-25 09:38:00|4517.63|4517.03|4517.76|4517.16|4517.76|4517.16|4517.51|4516.91|37
1648201090000|2022-03-25 09:38:10|4517.63|4517.03|4518.01|4517.41|4518.01|4517.41|4517.26|4516.66|42
1648201100000|2022-03-25 09:38:20|4517.51|4516.91|4517.51|4516.91|4517.51|4516.91|4517.51|4516.91|42
1648201110000|2022-03-25 09:38:30|4517.26|4516.66|4517.38|4516.78|4517.51|4516.91|4517.26|4516.66|17
1648201120000|2022-03-25 09:38:40|4517.26|4516.66|4517.51|4516.91|4517.51|4516.91|4517.26|4516.66|4
1648201130000|2022-03-25 09:38:50|4517.38|4516.78|4517.38|4516.78|4517.38|4516.78|4517.38|4516.78|10
1648201140000|2022-03-25 09:39:00|4517.51|4516.91|4518.76|4518.16|4518.76|4518.16|4517.38|4516.78|67
1648201150000|2022-03-25 09:39:10|4518.63|4518.03|4518.51|4517.91|4518.63|4518.03|4518.26|4517.66|43
1648201160000|2022-03-25 09:39:20|4518.63|4518.03|4518.63|4518.03|4518.76|4518.16|4518.38|4517.78|88
1648201170000|2022-03-25 09:39:30|4518.51|4517.91|4518.51|4517.91|4518.76|4518.16|4518.51|4517.91|44
1648201180000|2022-03-25 09:39:40|4518.26|4517.66|4518.63|4518.03|4518.63|4518.03|4518.26|4517.66|29
1648201190000|2022-03-25 09:39:50|4518.51|4517.91|4518.88|4518.28|4518.88|4518.28|4518.51|4517.91|10
1648201200000|2022-03-25 09:40:00|4518.76|4518.16|4518.76|4518.16|4518.88|4518.28|4518.76|4518.16|1
1648201210000|2022-03-25 09:40:10|||||||||9
1648201220000|2022-03-25 09:40:20|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|4519.01|4518.41|5
1648201230000|2022-03-25 09:40:30|4519.13|4518.53|4519.01|4518.41|4519.26|4518.66|4519.01|4518.41|4
1648201240000|2022-03-25 09:40:40|4519.13|4518.53|4519.01|4518.41|4519.13|4518.53|4519.01|4518.41|6
1648201250000|2022-03-25 09:40:50|||||||||2
1648201260000|2022-03-25 09:41:00|4519.13|4518.53|4519.01|4518.41|4519.13|4518.53|4519.01|4518.41|23
1648201270000|2022-03-25 09:41:10|4518.76|4518.16|4518.51|4517.91|4518.76|4518.16|4518.26|4517.66|12
1648201280000|2022-03-25 09:41:20|4518.76|4518.16|4518.76|4518.16|4518.88|4518.28|4518.76|4518.16|2
1648201290000|2022-03-25 09:41:30|4518.51|4517.91|4519.01|4518.41|4519.01|4518.41|4518.51|4517.91|37
1648201300000|2022-03-25 09:41:40|4518.76|4518.16|4518.76|4518.16|4518.88|4518.28|4518.63|4518.03|22
1648201310000|2022-03-25 09:41:50|4518.88|4518.28|4518.76|4518.16|4518.88|4518.28|4518.76|4518.16|1
1648201320000|2022-03-25 09:42:00|4518.63|4518.03|4519.01|4518.41|4519.01|4518.41|4518.63|4518.03|17
1648201330000|2022-03-25 09:42:10|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|4519.26|4518.66|15
1648201340000|2022-03-25 09:42:20|4519.01|4518.41|4519.01|4518.41|4519.13|4518.53|4519.01|4518.41|45
1648201350000|2022-03-25 09:42:30|4518.88|4518.28|4518.26|4517.66|4519.01|4518.41|4518.26|4517.66|20
1648201360000|2022-03-25 09:42:40|4518.38|4517.78|4518.51|4517.91|4518.51|4517.91|4518.26|4517.66|8
1648201370000|2022-03-25 09:42:50|4518.63|4518.03|4518.76|4518.16|4518.76|4518.16|4518.63|4518.03|10
1648201380000|2022-03-25 09:43:00|4518.63|4518.03|4518.88|4518.28|4519.01|4518.41|4518.63|4518.03|3
1648201390000|2022-03-25 09:43:10|4518.76|4518.16|4518.88|4518.28|4519.01|4518.41|4518.76|4518.16|1
1648201400000|2022-03-25 09:43:20|4519.01|4518.41|4519.51|4518.91|4519.51|4518.91|4519.01|4518.41|61
1648201410000|2022-03-25 09:43:30|4519.38|4518.78|4519.38|4518.78|4519.38|4518.78|4519.26|4518.66|9
1648201420000|2022-03-25 09:43:40|4519.26|4518.66|4519.51|4518.91|4519.51|4518.91|4519.26|4518.66|51
1648201430000|2022-03-25 09:43:50|4519.76|4519.16|4519.51|4518.91|4519.76|4519.16|4519.51|4518.91|19
1648201440000|2022-03-25 09:44:00|4519.26|4518.66|4519.26|4518.66|4519.51|4518.91|4519.26|4518.66|18
1648201450000|2022-03-25 09:44:10|4519.13|4518.53|4519.13|4518.53|4519.26|4518.66|4519.01|4518.41|19
1648201460000|2022-03-25 09:44:20|4519.01|4518.41|4519.01|4518.41|4519.13|4518.53|4519.01|4518.41|6
1648201470000|2022-03-25 09:44:30|||||||||5
1648201480000|2022-03-25 09:44:40|4519.26|4518.66|4519.01|4518.41|4519.26|4518.66|4519.01|4518.41|14
1648201490000|2022-03-25 09:44:50|4519.13|4518.53|4519.76|4519.16|4519.76|4519.16|4519.13|4518.53|12
1648201500000|2022-03-25 09:45:00|4519.63|4519.03|4519.76|4519.16|4519.88|4519.28|4519.51|4518.91|14
1648201510000|2022-03-25 09:45:10|4519.88|4519.28|4520.38|4519.78|4520.38|4519.78|4519.76|4519.16|29
1648201520000|2022-03-25 09:45:20|4520.51|4519.91|4520.38|4519.78|4520.51|4519.91|4520.26|4519.66|16
1648201530000|2022-03-25 09:45:30|4520.51|4519.91|4520.26|4519.66|4520.63|4520.03|4520.26|4519.66|20
1648201540000|2022-03-25 09:45:40|4520.38|4519.78|4520.26|4519.66|4520.63|4520.03|4520.13|4519.53|79
1648201550000|2022-03-25 09:45:50|4520.13|4519.53|4520.01|4519.41|4520.26|4519.66|4520.01|4519.41|11
1648201560000|2022-03-25 09:46:00|4520.13|4519.53|4520.01|4519.41|4520.51|4519.91|4520.01|4519.41|83
1648201570000|2022-03-25 09:46:10|4520.13|4519.53|4520.01|4519.41|4520.26|4519.66|4520.01|4519.41|18
1648201580000|2022-03-25 09:46:20|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|4520.26|4519.66|26
1648201590000|2022-03-25 09:46:30|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|4520.51|4519.91|12
1648201600000|2022-03-25 09:46:40|4520.76|4520.16|4520.51|4519.91|4520.76|4520.16|4520.51|4519.91|17
1648201610000|2022-03-25 09:46:50|4520.63|4520.03|4520.88|4520.28|4521.01|4520.41|4520.51|4519.91|65
1648201620000|2022-03-25 09:47:00|4521.01|4520.41|4521.13|4520.53|4521.51|4520.91|4521.01|4520.41|78
1648201630000|2022-03-25 09:47:10|4521.26|4520.66|4521.26|4520.66|4521.51|4520.91|4521.01|4520.41|18
1648201640000|2022-03-25 09:47:20|||||||||4
1648201650000|2022-03-25 09:47:30|4521.51|4520.91|4521.26|4520.66|4521.51|4520.91|4521.26|4520.66|20
1648201660000|2022-03-25 09:47:40|4521.51|4520.91|4521.26|4520.66|4521.51|4520.91|4520.76|4520.16|20
1648201670000|2022-03-25 09:47:50|4521.38|4520.78|4521.51|4520.91|4521.51|4520.91|4521.38|4520.78|7
1648201680000|2022-03-25 09:48:00|4521.26|4520.66|4521.51|4520.91|4521.51|4520.91|4521.26|4520.66|21
1648201690000|2022-03-25 09:48:10|4521.76|4521.16|4521.51|4520.91|4521.76|4521.16|4521.51|4520.91|7
1648201700000|2022-03-25 09:48:20|4521.26|4520.66|4521.26|4520.66|4521.26|4520.66|4521.26|4520.66|3
1648201710000|2022-03-25 09:48:30|4521.38|4520.78|4521.26|4520.66|4521.51|4520.91|4521.26|4520.66|13
1648201720000|2022-03-25 09:48:40|4521.51|4520.91|4522.01|4521.41|4522.01|4521.41|4521.51|4520.91|27
1648201730000|2022-03-25 09:48:50|4522.26|4521.66|4522.26|4521.66|4522.51|4521.91|4522.26|4521.66|90
1648201740000|2022-03-25 09:49:00|4522.38|4521.78|4522.51|4521.91|4522.51|4521.91|4522.26|4521.66|13
1648201750000|2022-03-25 09:49:10|4522.38|4521.78|4522.01|4521.41|4522.38|4521.78|4521.88|4521.28|21
1648201760000|2022-03-25 09:49:20|4521.88|4521.28|4521.63|4521.03|4522.01|4521.41|4521.63|4521.03|34
1648201770000|2022-03-25 09:49:30|4521.51|4520.91|4521.26|4520.66|4521.63|4521.03|4521.26|4520.66|31
1648201780000|2022-03-25 09:49:40|4521.13|4520.53|4521.01|4520.41|4521.26|4520.66|4521.01|4520.41|9
1648201790000|2022-03-25 09:49:50|4521.26|4520.66|4521.26|4520.66|4521.26|4520.66|4521.01|4520.41|6
1648201800000|2022-03-25 09:50:00|4521.51|4520.91|4521.51|4520.91|4521.63|4521.03|4521.38|4520.78|21
1648201810000|2022-03-25 09:50:10|4521.63|4521.03|4521.88|4521.28|4521.88|4521.28|4521.63|4521.03|8
1648201820000|2022-03-25 09:50:20|4522.01|4521.41|4521.63|4521.03|4522.01|4521.41|4521.51|4520.91|12
1648201830000|2022-03-25 09:50:30|4521.51|4520.91|4521.63|4521.03|4521.76|4521.16|4521.51|4520.91|16
1648201840000|2022-03-25 09:50:40|4521.51|4520.91|4521.13|4520.53|4521.51|4520.91|4521.13|4520.53|5
1648201850000|2022-03-25 09:50:50|4521.01|4520.41|4520.76|4520.16|4521.13|4520.53|4520.76|4520.16|30
1648201860000|2022-03-25 09:51:00|4520.88|4520.28|4521.26|4520.66|4521.26|4520.66|4520.88|4520.28|21
1648201870000|2022-03-25 09:51:10|4521.51|4520.91|4521.51|4520.91|4521.51|4520.91|4521.01|4520.41|65
1648201880000|2022-03-25 09:51:20|4521.88|4521.28|4521.88|4521.28|4522.01|4521.41|4521.88|4521.28|32
1648201890000|2022-03-25 09:51:30|4522.01|4521.41|4522.26|4521.66|4522.26|4521.66|4522.01|4521.41|6
1648201900000|2022-03-25 09:51:40|4522.01|4521.41|4522.26|4521.66|4522.26|4521.66|4522.01|4521.41|11
1648201910000|2022-03-25 09:51:50|4522.13|4521.53|4522.76|4522.16|4523.26|4522.66|4522.13|4521.53|199
1648201920000|2022-03-25 09:52:00|4522.63|4522.03|4523.13|4522.53|4523.13|4522.53|4522.51|4521.91|106
1648201930000|2022-03-25 09:52:10|4523.01|4522.41|4523.26|4522.66|4523.26|4522.66|4523.01|4522.41|14
1648201940000|2022-03-25 09:52:20|4523.01|4522.41|4523.01|4522.41|4523.26|4522.66|4523.01|4522.41|30
1648201950000|2022-03-25 09:52:30|4523.13|4522.53|4523.01|4522.41|4523.26|4522.66|4523.01|4522.41|12
1648201960000|2022-03-25 09:52:40|4522.88|4522.28|4522.88|4522.28|4522.88|4522.28|4522.88|4522.28|72
1648201970000|2022-03-25 09:52:50|4523.01|4522.41|4523.01|4522.41|4523.26|4522.66|4523.01|4522.41|98
1648201980000|2022-03-25 09:53:00|||||||||38
1648201990000|2022-03-25 09:53:10|4523.13|4522.53|4522.88|4522.28|4523.13|4522.53|4522.88|4522.28|20
1648202000000|2022-03-25 09:53:20|4522.76|4522.16|4523.01|4522.41|4523.26|4522.66|4522.76|4522.16|60
1648202010000|2022-03-25 09:53:30|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|13
1648202020000|2022-03-25 09:53:40|4523.01|4522.41|4522.88|4522.28|4523.01|4522.41|4522.88|4522.28|55
1648202030000|2022-03-25 09:53:50|4522.76|4522.16|4523.26|4522.66|4523.26|4522.66|4522.63|4522.03|26
1648202040000|2022-03-25 09:54:00|4523.13|4522.53|4523.13|4522.53|4523.13|4522.53|4523.01|4522.41|43
1648202050000|2022-03-25 09:54:10|4523.26|4522.66|4523.01|4522.41|4523.26|4522.66|4523.01|4522.41|35
1648202060000|2022-03-25 09:54:20|4523.13|4522.53|4523.13|4522.53|4523.13|4522.53|4523.01|4522.41|4
1648202070000|2022-03-25 09:54:30|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|4523.13|4522.53|1
1648202080000|2022-03-25 09:54:40|||||||||107
1648202090000|2022-03-25 09:54:50|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|4522.88|4522.28|11
1648202100000|2022-03-25 09:55:00|4522.88|4522.28|4522.51|4521.91|4523.01|4522.41|4522.26|4521.66|36
1648202110000|2022-03-25 09:55:10|4522.63|4522.03|4522.76|4522.16|4522.76|4522.16|4522.51|4521.91|6
1648202120000|2022-03-25 09:55:20|4522.63|4522.03|4522.76|4522.16|4522.76|4522.16|4522.63|4522.03|2
1648202130000|2022-03-25 09:55:30|4522.51|4521.91|4522.63|4522.03|4522.76|4522.16|4522.51|4521.91|41
1648202140000|2022-03-25 09:55:40|4522.76|4522.16|4523.01|4522.41|4523.26|4522.66|4522.76|4522.16|32
1648202150000|2022-03-25 09:55:50|4522.76|4522.16|4523.26|4522.66|4523.26|4522.66|4522.76|4522.16|24
1648202160000|2022-03-25 09:56:00|4523.13|4522.53|4523.26|4522.66|4523.26|4522.66|4523.13|4522.53|25
1648202170000|2022-03-25 09:56:10|||||||||51
1648202180000|2022-03-25 09:56:20|4523.13|4522.53|4523.01|4522.41|4523.13|4522.53|4523.01|4522.41|6
1648202190000|2022-03-25 09:56:30|4523.13|4522.53|4523.26|4522.66|4523.26|4522.66|4522.88|4522.28|27
1648202200000|2022-03-25 09:56:40|4523.13|4522.53|4523.13|4522.53|4523.13|4522.53|4523.13|4522.53|14
1648202210000|2022-03-25 09:56:50|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|13
1648202220000|2022-03-25 09:57:00|||||||||51
1648202230000|2022-03-25 09:57:10|4523.01|4522.41|4523.13|4522.53|4523.26|4522.66|4523.01|4522.41|27
1648202240000|2022-03-25 09:57:20|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|63
1648202250000|2022-03-25 09:57:30|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|18
1648202260000|2022-03-25 09:57:40|4522.88|4522.28|4523.01|4522.41|4523.01|4522.41|4522.88|4522.28|5
1648202270000|2022-03-25 09:57:50|4523.13|4522.53|4523.01|4522.41|4523.13|4522.53|4523.01|4522.41|32
1648202280000|2022-03-25 09:58:00|4523.13|4522.53|4523.01|4522.41|4523.13|4522.53|4523.01|4522.41|10
1648202290000|2022-03-25 09:58:10|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|13
1648202300000|2022-03-25 09:58:20|4523.13|4522.53|4523.01|4522.41|4523.13|4522.53|4523.01|4522.41|27
1648202310000|2022-03-25 09:58:30|4522.76|4522.16|4522.51|4521.91|4523.01|4522.41|4522.51|4521.91|10
1648202320000|2022-03-25 09:58:40|4522.76|4522.16|4522.76|4522.16|4522.76|4522.16|4522.51|4521.91|34
1648202330000|2022-03-25 09:58:50|4522.88|4522.28|4522.88|4522.28|4522.88|4522.28|4522.76|4522.16|7
1648202340000|2022-03-25 09:59:00|4522.76|4522.16|4523.01|4522.41|4523.01|4522.41|4522.76|4522.16|8
1648202360000|2022-03-25 09:59:20|4522.88|4522.28|4523.13|4522.53|4523.26|4522.66|4522.88|4522.28|71
1648202370000|2022-03-25 09:59:30|4523.01|4522.41|4522.51|4521.91|4523.01|4522.41|4522.51|4521.91|34
1648202380000|2022-03-25 09:59:40|4522.76|4522.16|4523.01|4522.41|4523.01|4522.41|4522.76|4522.16|54
1648202390000|2022-03-25 09:59:50|||||||||2
1648202400000|2022-03-25 10:00:00|4523.13|4522.53|4523.13|4522.53|4523.26|4522.66|4523.01|4522.41|64
1648202410000|2022-03-25 10:00:10|4523.26|4522.66|4523.01|4522.41|4523.26|4522.66|4522.76|4522.16|90
1648202420000|2022-03-25 10:00:20|4522.76|4522.16|4522.76|4522.16|4523.13|4522.53|4522.76|4522.16|14
1648202430000|2022-03-25 10:00:30|4522.88|4522.28|4522.38|4521.78|4522.88|4522.28|4522.26|4521.66|36
1648202440000|2022-03-25 10:00:40|4522.26|4521.66|4522.76|4522.16|4522.76|4522.16|4522.26|4521.66|9
1648202450000|2022-03-25 10:00:50|4522.51|4521.91|4522.51|4521.91|4522.76|4522.16|4522.38|4521.78|17
1648202460000|2022-03-25 10:01:00|||||||||5
1648202470000|2022-03-25 10:01:10|4522.26|4521.66|4522.88|4522.28|4522.88|4522.28|4522.26|4521.66|18
1648202480000|2022-03-25 10:01:20|4522.76|4522.16|4523.01|4522.41|4523.26|4522.66|4522.76|4522.16|35
1648202490000|2022-03-25 10:01:30|4523.13|4522.53|4523.01|4522.41|4523.13|4522.53|4522.88|4522.28|15
1648202510000|2022-03-25 10:01:50|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|4523.13|4522.53|31
1648202520000|2022-03-25 10:02:00|4523.13|4522.53|4522.88|4522.28|4523.26|4522.66|4522.76|4522.16|64
1648202530000|2022-03-25 10:02:10|4523.01|4522.41|4522.76|4522.16|4523.01|4522.41|4522.76|4522.16|16
1648202540000|2022-03-25 10:02:20|4522.88|4522.28|4523.01|4522.41|4523.26|4522.66|4522.88|4522.28|9
1648202550000|2022-03-25 10:02:30|4523.13|4522.53|4524.01|4523.41|4524.51|4523.91|4523.01|4522.41|163
1648202560000|2022-03-25 10:02:40|4523.76|4523.16|4523.26|4522.66|4523.76|4523.16|4523.01|4522.41|60
1648202570000|2022-03-25 10:02:50|4523.51|4522.91|4523.76|4523.16|4524.01|4523.41|4523.51|4522.91|80
1648202580000|2022-03-25 10:03:00|4523.88|4523.28|4523.76|4523.16|4523.88|4523.28|4523.76|4523.16|24
1648202590000|2022-03-25 10:03:10|4523.88|4523.28|4524.01|4523.41|4524.26|4523.66|4523.88|4523.28|38
1648202600000|2022-03-25 10:03:20|4523.63|4523.03|4523.76|4523.16|4523.76|4523.16|4523.63|4523.03|39
1648202610000|2022-03-25 10:03:30|||||||||4
1648202620000|2022-03-25 10:03:40|4523.13|4522.53|4522.63|4522.03|4523.13|4522.53|4522.63|4522.03|119
1648202630000|2022-03-25 10:03:50|4522.51|4521.91|4522.51|4521.91|4522.76|4522.16|4522.26|4521.66|60
1648202640000|2022-03-25 10:04:00|4522.26|4521.66|4522.26|4521.66|4522.38|4521.78|4522.26|4521.66|12
1648202650000|2022-03-25 10:04:10|4522.38|4521.78|4522.26|4521.66|4522.38|4521.78|4522.26|4521.66|22
1648202660000|2022-03-25 10:04:20|4522.38|4521.78|4522.51|4521.91|4522.51|4521.91|4522.26|4521.66|11
1648202670000|2022-03-25 10:04:30|4522.38|4521.78|4521.76|4521.16|4522.51|4521.91|4521.76|4521.16|78
1648202680000|2022-03-25 10:04:40|4522.01|4521.41|4521.76|4521.16|4522.01|4521.41|4521.76|4521.16|12
1648202690000|2022-03-25 10:04:50|4521.51|4520.91|4521.76|4521.16|4521.76|4521.16|4521.51|4520.91|18
1648202700000|2022-03-25 10:05:00|4522.01|4521.41|4522.76|4522.16|4523.01|4522.41|4522.01|4521.41|75
1648202710000|2022-03-25 10:05:10|4522.63|4522.03|4521.76|4521.16|4522.76|4522.16|4521.76|4521.16|41
1648202720000|2022-03-25 10:05:20|4522.01|4521.41|4521.76|4521.16|4522.01|4521.41|4521.76|4521.16|15
1648202730000|2022-03-25 10:05:30|||||||||5
1648202740000|2022-03-25 10:05:40|4521.88|4521.28|4522.01|4521.41|4522.01|4521.41|4521.76|4521.16|21
1648202750000|2022-03-25 10:05:50|4522.26|4521.66|4521.76|4521.16|4522.26|4521.66|4521.76|4521.16|28
1648202760000|2022-03-25 10:06:00|4521.88|4521.28|4522.01|4521.41|4522.01|4521.41|4521.76|4521.16|11
1648202770000|2022-03-25 10:06:10|4521.88|4521.28|4522.38|4521.78|4522.51|4521.91|4521.88|4521.28|72
1648202780000|2022-03-25 10:06:20|4522.26|4521.66|4522.13|4521.53|4522.51|4521.91|4522.13|4521.53|16
1648202790000|2022-03-25 10:06:30|4522.01|4521.41|4523.26|4522.66|4523.26|4522.66|4522.01|4521.41|74
1648202800000|2022-03-25 10:06:40|4523.01|4522.41|4522.63|4522.03|4523.01|4522.41|4522.51|4521.91|110
1648202810000|2022-03-25 10:06:50|4522.51|4521.91|4522.38|4521.78|4522.51|4521.91|4522.38|4521.78|5
1648202820000|2022-03-25 10:07:00|4522.26|4521.66|4522.51|4521.91|4522.51|4521.91|4522.26|4521.66|27
1648202830000|2022-03-25 10:07:10|||||||||1
1648202840000|2022-03-25 10:07:20|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|76
1648202850000|2022-03-25 10:07:30|4522.76|4522.16|4523.26|4522.66|4523.26|4522.66|4522.76|4522.16|17
1648202860000|2022-03-25 10:07:40|||||||||2
1648202870000|2022-03-25 10:07:50|4523.01|4522.41|4522.76|4522.16|4523.01|4522.41|4522.76|4522.16|38
1648202880000|2022-03-25 10:08:00|4523.01|4522.41|4522.88|4522.28|4523.26|4522.66|4522.76|4522.16|73
1648202890000|2022-03-25 10:08:10|4523.01|4522.41|4522.51|4521.91|4523.01|4522.41|4522.26|4521.66|49
1648202900000|2022-03-25 10:08:20|4522.38|4521.78|4522.26|4521.66|4522.51|4521.91|4522.26|4521.66|7
1648202910000|2022-03-25 10:08:30|4522.38|4521.78|4522.51|4521.91|4522.63|4522.03|4522.38|4521.78|21
1648202920000|2022-03-25 10:08:40|4522.38|4521.78|4522.51|4521.91|4522.76|4522.16|4522.26|4521.66|18
1648202930000|2022-03-25 10:08:50|4522.63|4522.03|4522.51|4521.91|4522.76|4522.16|4522.51|4521.91|8
1648202940000|2022-03-25 10:09:00|4522.38|4521.78|4522.76|4522.16|4522.76|4522.16|4522.38|4521.78|5
1648202950000|2022-03-25 10:09:10|4522.63|4522.03|4522.76|4522.16|4522.76|4522.16|4522.51|4521.91|6
1648202960000|2022-03-25 10:09:20|4522.63|4522.03|4522.51|4521.91|4522.76|4522.16|4522.51|4521.91|15
1648202970000|2022-03-25 10:09:30|4522.63|4522.03|4522.63|4522.03|4522.76|4522.16|4522.51|4521.91|5
1648202980000|2022-03-25 10:09:40|4523.01|4522.41|4523.26|4522.66|4523.26|4522.66|4522.76|4522.16|80
1648202990000|2022-03-25 10:09:50|4523.01|4522.41|4522.76|4522.16|4523.01|4522.41|4522.76|4522.16|15
1648203000000|2022-03-25 10:10:00|4522.63|4522.03|4522.63|4522.03|4522.63|4522.03|4522.51|4521.91|14
1648203010000|2022-03-25 10:10:10|4523.01|4522.41|4522.88|4522.28|4523.01|4522.41|4522.88|4522.28|10
1648203020000|2022-03-25 10:10:20|4523.01|4522.41|4523.13|4522.53|4523.26|4522.66|4523.01|4522.41|37
1648203030000|2022-03-25 10:10:30|4522.88|4522.28|4522.76|4522.16|4523.38|4522.78|4522.76|4522.16|38
1648203040000|2022-03-25 10:10:40|4522.88|4522.28|4522.76|4522.16|4523.01|4522.41|4522.63|4522.03|9
1648203050000|2022-03-25 10:10:50|||||||||1
1648203060000|2022-03-25 10:11:00|4523.01|4522.41|4522.76|4522.16|4523.01|4522.41|4522.76|4522.16|12
1648203070000|2022-03-25 10:11:10|4522.88|4522.28|4522.26|4521.66|4522.88|4522.28|4522.26|4521.66|38
1648203080000|2022-03-25 10:11:20|4522.38|4521.78|4522.88|4522.28|4523.01|4522.41|4522.26|4521.66|35
1648203090000|2022-03-25 10:11:30|4522.76|4522.16|4523.01|4522.41|4523.01|4522.41|4522.76|4522.16|1
1648203100000|2022-03-25 10:11:40|4522.88|4522.28|4522.76|4522.16|4522.88|4522.28|4522.76|4522.16|1
1648203110000|2022-03-25 10:11:50|4522.88|4522.28|4522.76|4522.16|4522.88|4522.28|4522.76|4522.16|7
1648203120000|2022-03-25 10:12:00|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|4522.51|4521.91|17
1648203140000|2022-03-25 10:12:20|4522.63|4522.03|4522.51|4521.91|4522.76|4522.16|4522.51|4521.91|17
1648203150000|2022-03-25 10:12:30|4522.76|4522.16|4522.76|4522.16|4522.76|4522.16|4522.76|4522.16|22
1648203160000|2022-03-25 10:12:40|4523.01|4522.41|4523.26|4522.66|4523.26|4522.66|4523.01|4522.41|19
1648203170000|2022-03-25 10:12:50|4523.13|4522.53|4523.38|4522.78|4523.38|4522.78|4523.13|4522.53|17
1648203180000|2022-03-25 10:13:00|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|4523.26|4522.66|41
1648203190000|2022-03-25 10:13:10|4523.38|4522.78|4523.26|4522.66|4523.51|4522.91|4523.26|4522.66|37
1648203200000|2022-03-25 10:13:20|4523.51|4522.91|4523.76|4523.16|4523.76|4523.16|4523.51|4522.91|11
1648203210000|2022-03-25 10:13:30|4523.63|4523.03|4523.38|4522.78|4523.63|4523.03|4523.38|4522.78|13
1648203220000|2022-03-25 10:13:40|4523.26|4522.66|4523.01|4522.41|4523.76|4523.16|4523.01|4522.41|168
1648203230000|2022-03-25 10:13:50|4523.26|4522.66|4522.88|4522.28|4523.26|4522.66|4522.76|4522.16|35
1648203240000|2022-03-25 10:14:00|4523.01|4522.41|4522.88|4522.28|4523.01|4522.41|4522.88|4522.28|4
1648203250000|2022-03-25 10:14:10|4522.76|4522.16|4522.51|4521.91|4522.76|4522.16|4522.51|4521.91|14
1648203260000|2022-03-25 10:14:20|4522.26|4521.66|4522.26|4521.66|4522.26|4521.66|4522.26|4521.66|5
1648203270000|2022-03-25 10:14:30|4522.51|4521.91|4522.51|4521.91|4522.76|4522.16|4522.51|4521.91|20
1648203280000|2022-03-25 10:14:40|||||||||18
1648203290000|2022-03-25 10:14:50|4522.76|4522.16|4522.26|4521.66|4522.76|4522.16|4522.26|4521.66|11
1648203300000|2022-03-25 10:15:00|4522.38|4521.78|4522.51|4521.91|4522.51|4521.91|4522.26|4521.66|75
1648203310000|2022-03-25 10:15:10|4522.76|4522.16|4522.76|4522.16|4522.76|4522.16|4522.51|4521.91|47
1648203320000|2022-03-25 10:15:20|4523.01|4522.41|4523.76|4523.16|4524.01|4523.41|4523.01|4522.41|43
1648203330000|2022-03-25 10:15:30|4523.51|4522.91|4523.26|4522.66|4523.51|4522.91|4523.26|4522.66|12
1648203340000|2022-03-25 10:15:40|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|4523.38|4522.78|11
1648203350000|2022-03-25 10:15:50|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|26
1648203360000|2022-03-25 10:16:00|4523.63|4523.03|4523.51|4522.91|4523.63|4523.03|4523.51|4522.91|23
1648203370000|2022-03-25 10:16:10|4523.63|4523.03|4523.51|4522.91|4523.63|4523.03|4523.51|4522.91|13
1648203380000|2022-03-25 10:16:20|4523.38|4522.78|4523.26|4522.66|4523.38|4522.78|4523.26|4522.66|40
1648203390000|2022-03-25 10:16:30|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|3
1648203400000|2022-03-25 10:16:40|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|21
1648203410000|2022-03-25 10:16:50|4523.38|4522.78|4523.26|4522.66|4523.38|4522.78|4523.01|4522.41|10
1648203420000|2022-03-25 10:17:00|4523.13|4522.53|4523.38|4522.78|4523.51|4522.91|4523.13|4522.53|42
1648203430000|2022-03-25 10:17:10|4523.51|4522.91|4523.63|4523.03|4523.63|4523.03|4523.38|4522.78|11
1648203440000|2022-03-25 10:17:20|4523.76|4523.16|4523.63|4523.03|4523.76|4523.16|4523.63|4523.03|19
1648203450000|2022-03-25 10:17:30|4523.51|4522.91|4523.76|4523.16|4523.76|4523.16|4523.51|4522.91|9
1648203460000|2022-03-25 10:17:40|4523.51|4522.91|4523.26|4522.66|4523.51|4522.91|4523.26|4522.66|21
1648203470000|2022-03-25 10:17:50|4523.01|4522.41|4523.26|4522.66|4523.26|4522.66|4523.01|4522.41|21
1648203480000|2022-03-25 10:18:00|||||||||20
1648203490000|2022-03-25 10:18:10|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|16
1648203500000|2022-03-25 10:18:20|||||||||19
1648203510000|2022-03-25 10:18:30|||||||||23
1648203520000|2022-03-25 10:18:40|4523.13|4522.53|4523.26|4522.66|4523.26|4522.66|4523.13|4522.53|5
1648203540000|2022-03-25 10:19:00|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|4523.01|4522.41|12
1648203550000|2022-03-25 10:19:10|4522.76|4522.16|4522.76|4522.16|4522.76|4522.16|4522.76|4522.16|18
1648203560000|2022-03-25 10:19:20|4522.88|4522.28|4523.26|4522.66|4523.26|4522.66|4522.88|4522.28|11
1648203570000|2022-03-25 10:19:30|||||||||5
1648203580000|2022-03-25 10:19:40|||||||||1
1648203590000|2022-03-25 10:19:50|4523.13|4522.53|4523.51|4522.91|4523.51|4522.91|4523.13|4522.53|37
1648203600000|2022-03-25 10:20:00|4523.76|4523.16|4523.51|4522.91|4523.76|4523.16|4523.51|4522.91|35
1648203610000|2022-03-25 10:20:10|4523.26|4522.66|4523.51|4522.91|4523.51|4522.91|4523.26|4522.66|11
1648203620000|2022-03-25 10:20:20|4523.63|4523.03|4523.51|4522.91|4523.63|4523.03|4523.51|4522.91|1
1648203630000|2022-03-25 10:20:30|4523.88|4523.28|4523.76|4523.16|4523.88|4523.28|4523.76|4523.16|64
1648203640000|2022-03-25 10:20:40|||||||||12
1648203650000|2022-03-25 10:20:50|4523.88|4523.28|4523.63|4523.03|4524.01|4523.41|4523.63|4523.03|18
1648203660000|2022-03-25 10:21:00|4523.51|4522.91|4523.51|4522.91|4523.63|4523.03|4523.51|4522.91|5
1648203670000|2022-03-25 10:21:10|4523.76|4523.16|4524.26|4523.66|4524.26|4523.66|4523.76|4523.16|13
1648203680000|2022-03-25 10:21:20|4524.13|4523.53|4524.26|4523.66|4524.26|4523.66|4524.01|4523.41|21
1648203690000|2022-03-25 10:21:30|4524.51|4523.91|4524.76|4524.16|4525.01|4524.41|4524.51|4523.91|66
1648203700000|2022-03-25 10:21:40|4524.63|4524.03|4524.76|4524.16|4524.76|4524.16|4524.51|4523.91|31
1648203710000|2022-03-25 10:21:50|4524.51|4523.91|4525.26|4524.66|4525.26|4524.66|4524.51|4523.91|50
1648203720000|2022-03-25 10:22:00|4525.01|4524.41|4524.01|4523.41|4525.01|4524.41|4524.01|4523.41|132
1648203730000|2022-03-25 10:22:10|4523.88|4523.28|4523.51|4522.91|4524.01|4523.41|4523.51|4522.91|79
1648203740000|2022-03-25 10:22:20|4523.38|4522.78|4523.63|4523.03|4523.76|4523.16|4523.01|4522.41|153
1648203750000|2022-03-25 10:22:30|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|15
1648203760000|2022-03-25 10:22:40|||||||||3
1648203770000|2022-03-25 10:22:50|4523.76|4523.16|4523.26|4522.66|4523.76|4523.16|4523.26|4522.66|22
1648203780000|2022-03-25 10:23:00|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|26
1648203790000|2022-03-25 10:23:10|4523.76|4523.16|4523.26|4522.66|4523.76|4523.16|4523.26|4522.66|125
1648203800000|2022-03-25 10:23:20|4523.51|4522.91|4523.01|4522.41|4523.51|4522.91|4523.01|4522.41|10
1648203810000|2022-03-25 10:23:30|4523.26|4522.66|4523.51|4522.91|4523.51|4522.91|4523.26|4522.66|27
1648203830000|2022-03-25 10:23:50|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|20
1648203840000|2022-03-25 10:24:00|4523.88|4523.28|4523.51|4522.91|4523.88|4523.28|4523.51|4522.91|18
1648203850000|2022-03-25 10:24:10|||||||||6
1648203860000|2022-03-25 10:24:20|4523.76|4523.16|4523.76|4523.16|4523.76|4523.16|4523.51|4522.91|34
1648203870000|2022-03-25 10:24:30|4523.63|4523.03|4523.51|4522.91|4523.63|4523.03|4523.51|4522.91|6
1648203880000|2022-03-25 10:24:40|4523.38|4522.78|4523.26|4522.66|4523.51|4522.91|4523.26|4522.66|3
1648203890000|2022-03-25 10:24:50|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|4523.51|4522.91|5
1648203900000|2022-03-25 10:25:00|4523.38|4522.78|4523.38|4522.78|4523.38|4522.78|4523.38|4522.78|19
1648203910000|2022-03-25 10:25:10|4523.51|4522.91|4523.38|4522.78|4523.51|4522.91|4523.38|4522.78|8
1648203920000|2022-03-25 10:25:20|4523.51|4522.91|4523.38|4522.78|4523.51|4522.91|4523.26|4522.66|18
1648203930000|2022-03-25 10:25:30|4523.26|4522.66|4523.38|4522.78|4523.51|4522.91|4523.26|4522.66|20
1648203940000|2022-03-25 10:25:40|4523.51|4522.91|4523.26|4522.66|4523.76|4523.16|4523.26|4522.66|26
1648203950000|2022-03-25 10:25:50|4523.13|4522.53|4523.13|4522.53|4523.13|4522.53|4523.13|4522.53|18
1648203960000|2022-03-25 10:26:00|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|4523.26|4522.66|3
1648203970000|2022-03-25 10:26:10|4523.38|4522.78|4523.26|4522.66|4523.51|4522.91|4523.26|4522.66|27
1648203980000|2022-03-25 10:26:20|4523.51|4522.91|4524.01|4523.41|4524.01|4523.41|4523.38|4522.78|21
1648203990000|2022-03-25 10:26:30|4524.26|4523.66|4525.01|4524.41|4525.01|4524.41|4524.26|4523.66|57
1648204000000|2022-03-25 10:26:40|4524.88|4524.28|4524.76|4524.16|4525.01|4524.41|4524.76|4524.16|19
1648204010000|2022-03-25 10:26:50|4524.88|4524.28|4524.76|4524.16|4524.88|4524.28|4524.63|4524.03|6
1648204020000|2022-03-25 10:27:00|4524.63|4524.03|4524.26|4523.66|4524.76|4524.16|4524.01|4523.41|22
1648204030000|2022-03-25 10:27:10|4524.38|4523.78|4524.51|4523.91|4524.51|4523.91|4524.38|4523.78|13
1648204040000|2022-03-25 10:27:20|4524.38|4523.78|4524.88|4524.28|4525.01|4524.41|4524.38|4523.78|33
1648204050000|2022-03-25 10:27:30|4524.63|4524.03|4524.76|4524.16|4525.01|4524.41|4524.51|4523.91|7
1648204060000|2022-03-25 10:27:40|4524.63|4524.03|4524.51|4523.91|4524.76|4524.16|4524.38|4523.78|17
1648204070000|2022-03-25 10:27:50|4524.76|4524.16|4524.63|4524.03|4524.76|4524.16|4524.63|4524.03|5
1648204080000|2022-03-25 10:28:00|4524.76|4524.16|4524.76|4524.16|4525.01|4524.41|4524.76|4524.16|12
1648204090000|2022-03-25 10:28:10|4525.01|4524.41|4524.76|4524.16|4525.01|4524.41|4524.63|4524.03|15
1648204100000|2022-03-25 10:28:20|4524.63|4524.03|4525.01|4524.41|4525.01|4524.41|4524.63|4524.03|26
1648204110000|2022-03-25 10:28:30|4525.13|4524.53|4525.26|4524.66|4525.26|4524.66|4524.88|4524.28|47
1648204120000|2022-03-25 10:28:40|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|53
1648204130000|2022-03-25 10:28:50|4525.63|4525.03|4525.76|4525.16|4525.76|4525.16|4525.51|4524.91|42
1648204140000|2022-03-25 10:29:00|4525.63|4525.03|4525.26|4524.66|4525.63|4525.03|4525.26|4524.66|30
1648204150000|2022-03-25 10:29:10|4525.01|4524.41|4524.76|4524.16|4525.01|4524.41|4524.51|4523.91|36
1648204160000|2022-03-25 10:29:20|4524.88|4524.28|4525.01|4524.41|4525.01|4524.41|4524.88|4524.28|14
1648204170000|2022-03-25 10:29:30|4524.76|4524.16|4525.01|4524.41|4525.01|4524.41|4524.76|4524.16|20
1648204180000|2022-03-25 10:29:40|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|4525.13|4524.53|31
1648204190000|2022-03-25 10:29:50|4525.51|4524.91|4525.38|4524.78|4525.63|4525.03|4525.38|4524.78|70
1648204200000|2022-03-25 10:30:00|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|4525.26|4524.66|40
1648204210000|2022-03-25 10:30:10|4525.26|4524.66|4525.38|4524.78|4525.38|4524.78|4525.26|4524.66|16
1648204220000|2022-03-25 10:30:20|4525.26|4524.66|4525.63|4525.03|4525.76|4525.16|4525.26|4524.66|28
1648204230000|2022-03-25 10:30:30|4525.76|4525.16|4525.51|4524.91|4526.01|4525.41|4525.51|4524.91|26
1648204240000|2022-03-25 10:30:40|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|5
1648204250000|2022-03-25 10:30:50|4525.38|4524.78|4525.38|4524.78|4525.38|4524.78|4525.38|4524.78|1
1648204260000|2022-03-25 10:31:00|4525.51|4524.91|4525.51|4524.91|4525.76|4525.16|4525.38|4524.78|44
1648204270000|2022-03-25 10:31:10|4525.63|4525.03|4525.26|4524.66|4525.63|4525.03|4525.26|4524.66|9
1648204280000|2022-03-25 10:31:20|4525.63|4525.03|4525.51|4524.91|4525.63|4525.03|4525.51|4524.91|4
1648204290000|2022-03-25 10:31:30|4525.63|4525.03|4525.51|4524.91|4525.63|4525.03|4525.38|4524.78|16
1648204300000|2022-03-25 10:31:40|||||||||1
1648204310000|2022-03-25 10:31:50|4525.76|4525.16|4525.63|4525.03|4525.76|4525.16|4525.63|4525.03|9
1648204320000|2022-03-25 10:32:00|4525.51|4524.91|4525.38|4524.78|4525.51|4524.91|4525.26|4524.66|26
1648204330000|2022-03-25 10:32:10|4525.51|4524.91|4525.63|4525.03|4525.76|4525.16|4525.51|4524.91|31
1648204340000|2022-03-25 10:32:20|4525.51|4524.91|4525.63|4525.03|4525.76|4525.16|4525.26|4524.66|14
1648204350000|2022-03-25 10:32:30|4525.51|4524.91|4525.76|4525.16|4525.76|4525.16|4525.51|4524.91|0
1648204360000|2022-03-25 10:32:40|4525.63|4525.03|4525.76|4525.16|4525.76|4525.16|4525.51|4524.91|10
1648204370000|2022-03-25 10:32:50|4525.63|4525.03|4525.51|4524.91|4525.63|4525.03|4525.51|4524.91|6
1648204380000|2022-03-25 10:33:00|4525.38|4524.78|4525.51|4524.91|4525.51|4524.91|4525.26|4524.66|4
1648204390000|2022-03-25 10:33:10|4525.38|4524.78|4525.51|4524.91|4525.51|4524.91|4525.38|4524.78|11
1648204400000|2022-03-25 10:33:20|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|13
1648204410000|2022-03-25 10:33:30|4525.51|4524.91|4525.63|4525.03|4525.63|4525.03|4525.51|4524.91|296
1648204420000|2022-03-25 10:33:40|4525.76|4525.16|4525.63|4525.03|4525.76|4525.16|4525.51|4524.91|11
1648204430000|2022-03-25 10:33:50|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|1
1648204440000|2022-03-25 10:34:00|4525.38|4524.78|4525.26|4524.66|4525.38|4524.78|4525.26|4524.66|53
1648204450000|2022-03-25 10:34:10|4525.13|4524.53|4525.01|4524.41|4525.13|4524.53|4524.88|4524.28|79
1648204460000|2022-03-25 10:34:20|4525.13|4524.53|4524.38|4523.78|4525.26|4524.66|4524.26|4523.66|162
1648204470000|2022-03-25 10:34:30|4524.26|4523.66|4524.51|4523.91|4524.76|4524.16|4524.26|4523.66|19
1648204480000|2022-03-25 10:34:40|4524.63|4524.03|4524.51|4523.91|4524.76|4524.16|4524.51|4523.91|33
1648204490000|2022-03-25 10:34:50|||||||||5
1648204500000|2022-03-25 10:35:00|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.51|4523.91|22
1648204510000|2022-03-25 10:35:10|4525.01|4524.41|4524.88|4524.28|4525.01|4524.41|4524.88|4524.28|7
1648204520000|2022-03-25 10:35:20|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|6
1648204550000|2022-03-25 10:35:50|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|4524.51|4523.91|5
1648204560000|2022-03-25 10:36:00|4524.38|4523.78|4524.51|4523.91|4524.51|4523.91|4524.26|4523.66|16
1648204570000|2022-03-25 10:36:10|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|16
1648204580000|2022-03-25 10:36:20|4524.51|4523.91|4524.51|4523.91|4524.63|4524.03|4524.51|4523.91|29
1648204590000|2022-03-25 10:36:30|4524.63|4524.03|4524.38|4523.78|4524.76|4524.16|4524.26|4523.66|23
1648204600000|2022-03-25 10:36:40|4524.51|4523.91|4524.26|4523.66|4524.51|4523.91|4524.26|4523.66|7
1648204610000|2022-03-25 10:36:50|4524.01|4523.41|4524.01|4523.41|4524.01|4523.41|4524.01|4523.41|27
1648204630000|2022-03-25 10:37:10|4523.88|4523.28|4524.01|4523.41|4524.01|4523.41|4523.88|4523.28|22
1648204640000|2022-03-25 10:37:20|4524.13|4523.53|4524.26|4523.66|4524.26|4523.66|4524.01|4523.41|9
1648204650000|2022-03-25 10:37:30|4524.01|4523.41|4524.26|4523.66|4524.26|4523.66|4524.01|4523.41|8
1648204660000|2022-03-25 10:37:40|4524.01|4523.41|4523.88|4523.28|4524.01|4523.41|4523.76|4523.16|14
1648204670000|2022-03-25 10:37:50|4524.01|4523.41|4523.76|4523.16|4524.01|4523.41|4523.76|4523.16|12
1648204680000|2022-03-25 10:38:00|4523.88|4523.28|4523.76|4523.16|4524.01|4523.41|4523.76|4523.16|27
1648204690000|2022-03-25 10:38:10|4524.01|4523.41|4524.26|4523.66|4524.26|4523.66|4524.01|4523.41|18
1648204700000|2022-03-25 10:38:20|4524.01|4523.41|4524.13|4523.53|4524.26|4523.66|4524.01|4523.41|9
1648204710000|2022-03-25 10:38:30|4524.01|4523.41|4524.01|4523.41|4524.13|4523.53|4524.01|4523.41|0
1648204720000|2022-03-25 10:38:40|4523.76|4523.16|4523.51|4522.91|4523.76|4523.16|4523.51|4522.91|14
1648204730000|2022-03-25 10:38:50|4523.63|4523.03|4524.01|4523.41|4524.01|4523.41|4523.63|4523.03|2
1648204750000|2022-03-25 10:39:10|4524.13|4523.53|4524.26|4523.66|4524.26|4523.66|4524.13|4523.53|7
1648204770000|2022-03-25 10:39:30|||||||||7
1648204780000|2022-03-25 10:39:40|4524.13|4523.53|4524.26|4523.66|4524.26|4523.66|4524.13|4523.53|7
1648204790000|2022-03-25 10:39:50|4524.13|4523.53|4524.01|4523.41|4524.13|4523.53|4524.01|4523.41|2
1648204800000|2022-03-25 10:40:00|4524.13|4523.53|4524.01|4523.41|4524.13|4523.53|4524.01|4523.41|8
1648204810000|2022-03-25 10:40:10|||||||||2
1648204820000|2022-03-25 10:40:20|4524.13|4523.53|4524.01|4523.41|4524.13|4523.53|4524.01|4523.41|14
1648204830000|2022-03-25 10:40:30|4524.26|4523.66|4523.76|4523.16|4524.26|4523.66|4523.76|4523.16|25
1648204840000|2022-03-25 10:40:40|4524.01|4523.41|4524.01|4523.41|4524.01|4523.41|4524.01|4523.41|7
1648204860000|2022-03-25 10:41:00|4524.13|4523.53|4524.01|4523.41|4524.26|4523.66|4524.01|4523.41|16
1648204880000|2022-03-25 10:41:20|4524.13|4523.53|4524.01|4523.41|4524.13|4523.53|4524.01|4523.41|6
1648204890000|2022-03-25 10:41:30|4524.26|4523.66|4524.51|4523.91|4524.51|4523.91|4524.26|4523.66|10
1648204900000|2022-03-25 10:41:40|4524.76|4524.16|4525.01|4524.41|4525.01|4524.41|4524.76|4524.16|24
1648204910000|2022-03-25 10:41:50|4525.13|4524.53|4525.13|4524.53|4525.26|4524.66|4525.01|4524.41|29
1648204920000|2022-03-25 10:42:00|4525.26|4524.66|4524.26|4523.66|4525.26|4524.66|4524.26|4523.66|58
1648204930000|2022-03-25 10:42:10|4524.38|4523.78|4524.51|4523.91|4524.51|4523.91|4524.26|4523.66|21
1648204940000|2022-03-25 10:42:20|||||||||9
1648204960000|2022-03-25 10:42:40|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|20
1648204970000|2022-03-25 10:42:50|4524.51|4523.91|4525.01|4524.41|4525.01|4524.41|4524.51|4523.91|18
1648204980000|2022-03-25 10:43:00|4524.88|4524.28|4525.01|4524.41|4525.01|4524.41|4524.88|4524.28|2
1648204990000|2022-03-25 10:43:10|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|12
1648205000000|2022-03-25 10:43:20|4524.63|4524.03|4525.01|4524.41|4525.01|4524.41|4524.63|4524.03|15
1648205010000|2022-03-25 10:43:30|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|6
1648205020000|2022-03-25 10:43:40|4524.88|4524.28|4524.76|4524.16|4524.88|4524.28|4524.76|4524.16|5
1648205030000|2022-03-25 10:43:50|4524.51|4523.91|4524.63|4524.03|4524.76|4524.16|4524.38|4523.78|14
1648205040000|2022-03-25 10:44:00|4524.51|4523.91|4524.76|4524.16|4524.76|4524.16|4524.51|4523.91|11
1648205050000|2022-03-25 10:44:10|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|4524.88|4524.28|17
1648205060000|2022-03-25 10:44:20|4524.88|4524.28|4524.88|4524.28|4525.01|4524.41|4524.88|4524.28|2
1648205070000|2022-03-25 10:44:30|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|0
1648205080000|2022-03-25 10:44:40|4524.88|4524.28|4525.01|4524.41|4525.01|4524.41|4524.76|4524.16|5
1648205090000|2022-03-25 10:44:50|4524.88|4524.28|4524.76|4524.16|4525.01|4524.41|4524.76|4524.16|2
1648205100000|2022-03-25 10:45:00|||||||||24
1648205110000|2022-03-25 10:45:10|4524.51|4523.91|4524.76|4524.16|4524.76|4524.16|4524.51|4523.91|12
1648205140000|2022-03-25 10:45:40|||||||||2
1648205150000|2022-03-25 10:45:50|4524.63|4524.03|4524.76|4524.16|4524.76|4524.16|4524.63|4524.03|10
1648205160000|2022-03-25 10:46:00|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|4525.01|4524.41|7
1648205170000|2022-03-25 10:46:10|4524.88|4524.28|4525.01|4524.41|4525.01|4524.41|4524.88|4524.28|15
1648205180000|2022-03-25 10:46:20|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|4525.26|4524.66|9
1648205190000|2022-03-25 10:46:30|4525.13|4524.53|4525.26|4524.66|4525.26|4524.66|4525.01|4524.41|5
1648205200000|2022-03-25 10:46:40|4525.38|4524.78|4525.51|4524.91|4525.51|4524.91|4525.38|4524.78|24
1648205210000|2022-03-25 10:46:50|4525.38|4524.78|4525.38|4524.78|4525.38|4524.78|4525.26|4524.66|26
1648205220000|2022-03-25 10:47:00|4525.26|4524.66|4525.01|4524.41|4525.26|4524.66|4525.01|4524.41|27
1648205230000|2022-03-25 10:47:10|4524.88|4524.28|4525.01|4524.41|4525.01|4524.41|4524.76|4524.16|10
1648205240000|2022-03-25 10:47:20|4524.01|4523.41|4523.76|4523.16|4524.01|4523.41|4523.76|4523.16|194
1648205250000|2022-03-25 10:47:30|4523.51|4522.91|4523.76|4523.16|4523.76|4523.16|4523.51|4522.91|64
1648205260000|2022-03-25 10:47:40|4523.88|4523.28|4524.01|4523.41|4524.01|4523.41|4523.76|4523.16|9
1648205270000|2022-03-25 10:47:50|4524.26|4523.66|4524.51|4523.91|4524.51|4523.91|4524.26|4523.66|23
1648205280000|2022-03-25 10:48:00|4524.38|4523.78|4524.26|4523.66|4524.38|4523.78|4524.01|4523.41|33
1648205290000|2022-03-25 10:48:10|4524.13|4523.53|4524.01|4523.41|4524.26|4523.66|4523.88|4523.28|11
1648205300000|2022-03-25 10:48:20|4524.13|4523.53|4524.13|4523.53|4524.13|4523.53|4524.01|4523.41|0
1648205310000|2022-03-25 10:48:30|4524.01|4523.41|4524.01|4523.41|4524.13|4523.53|4524.01|4523.41|0
1648205320000|2022-03-25 10:48:40|4524.13|4523.53|4524.26|4523.66|4524.26|4523.66|4524.13|4523.53|1
1648205330000|2022-03-25 10:48:50|4524.51|4523.91|4524.26|4523.66|4524.51|4523.91|4524.26|4523.66|23
1648205340000|2022-03-25 10:49:00|4524.38|4523.78|4524.51|4523.91|4524.51|4523.91|4524.38|4523.78|13
1648205360000|2022-03-25 10:49:20|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|4524.26|4523.66|21
1648205370000|2022-03-25 10:49:30|4524.38|4523.78|4524.51|4523.91|4524.51|4523.91|4524.38|4523.78|5
1648205380000|2022-03-25 10:49:40|4524.01|4523.41|4524.01|4523.41|4524.01|4523.41|4524.01|4523.41|42
1648205390000|2022-03-25 10:49:50|4523.88|4523.28|4524.13|4523.53|4524.13|4523.53|4523.88|4523.28|38
1648205400000|2022-03-25 10:50:00|4524.26|4523.66|4524.51|4523.91|4524.51|4523.91|4524.01|4523.41|18
1648205410000|2022-03-25 10:50:10|4524.63|4524.03|4525.01|4524.41|4525.01|4524.41|4524.63|4524.03|10
1648205420000|2022-03-25 10:50:20|4525.26|4524.66|4525.63|4525.03|4525.76|4525.16|4525.26|4524.66|56
1648205430000|2022-03-25 10:50:30|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|9
1648205440000|2022-03-25 10:50:40|4525.51|4524.91|4525.51|4524.91|4525.63|4525.03|4525.26|4524.66|33
1648205450000|2022-03-25 10:50:50|4525.63|4525.03|4525.63|4525.03|4525.63|4525.03|4525.51|4524.91|4
1648205460000|2022-03-25 10:51:00|4525.76|4525.16|4525.38|4524.78|4525.76|4525.16|4525.26|4524.66|18
1648205470000|2022-03-25 10:51:10|4525.51|4524.91|4525.76|4525.16|4525.88|4525.28|4525.51|4524.91|28
1648205480000|2022-03-25 10:51:20|4525.88|4525.28|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|10
1648205490000|2022-03-25 10:51:30|4526.01|4525.41|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|7
1648205500000|2022-03-25 10:51:40|4525.63|4525.03|4525.51|4524.91|4525.63|4525.03|4525.26|4524.66|33
1648205510000|2022-03-25 10:51:50|||||||||8
1648205520000|2022-03-25 10:52:00|||||||||11
1648205530000|2022-03-25 10:52:10|4525.63|4525.03|4526.01|4525.41|4526.01|4525.41|4525.63|4525.03|23
1648205540000|2022-03-25 10:52:20|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|4525.76|4525.16|7
1648205550000|2022-03-25 10:52:30|4526.01|4525.41|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|14
1648205560000|2022-03-25 10:52:40|4526.01|4525.41|4526.13|4525.53|4526.26|4525.66|4526.01|4525.41|70
1648205570000|2022-03-25 10:52:50|4526.26|4525.66|4526.13|4525.53|4526.26|4525.66|4526.01|4525.41|19
1648205580000|2022-03-25 10:53:00|4526.26|4525.66|4526.13|4525.53|4526.26|4525.66|4526.01|4525.41|43
1648205590000|2022-03-25 10:53:10|4526.01|4525.41|4526.26|4525.66|4526.26|4525.66|4526.01|4525.41|20
1648205600000|2022-03-25 10:53:20|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|123
1648205610000|2022-03-25 10:53:30|4526.13|4525.53|4526.01|4525.41|4526.26|4525.66|4526.01|4525.41|61
1648205620000|2022-03-25 10:53:40|4526.26|4525.66|4526.01|4525.41|4526.26|4525.66|4526.01|4525.41|10
1648205630000|2022-03-25 10:53:50|||||||||28
1648205640000|2022-03-25 10:54:00|4526.26|4525.66|4526.01|4525.41|4526.26|4525.66|4526.01|4525.41|7
1648205650000|2022-03-25 10:54:10|4526.26|4525.66|4525.76|4525.16|4526.26|4525.66|4525.76|4525.16|15
1648205660000|2022-03-25 10:54:20|4525.88|4525.28|4526.26|4525.66|4526.26|4525.66|4525.88|4525.28|21
1648205670000|2022-03-25 10:54:30|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|4526.01|4525.41|74
1648205680000|2022-03-25 10:54:40|4526.26|4525.66|4526.26|4525.66|4526.26|4525.66|4526.26|4525.66|17
1648205690000|2022-03-25 10:54:50|||||||||18
1648205700000|2022-03-25 10:55:00|4526.13|4525.53|4526.01|4525.41|4526.26|4525.66|4526.01|4525.41|175
1648205710000|2022-03-25 10:55:10|4526.13|4525.53|4526.13|4525.53|4526.13|4525.53|4526.13|4525.53|10
1648205720000|2022-03-25 10:55:20|4526.01|4525.41|4526.26|4525.66|4526.26|4525.66|4526.01|4525.41|416
1648205730000|2022-03-25 10:55:30|4526.88|4526.28|4528.01|4527.41|4529.01|4528.41|4526.88|4526.28|761
1648205740000|2022-03-25 10:55:40|4527.76|4527.16|4528.76|4528.16|4528.76|4528.16|4527.76|4527.16|124
1648205750000|2022-03-25 10:55:50|4529.01|4528.41|4530.26|4529.66|4530.76|4530.16|4529.01|4528.41|290
1648205760000|2022-03-25 10:56:00|4530.51|4529.91|4530.26|4529.66|4530.51|4529.91|4530.01|4529.41|117
1648205770000|2022-03-25 10:56:10|4530.13|4529.53|4529.63|4529.03|4530.26|4529.66|4529.51|4528.91|74
1648205780000|2022-03-25 10:56:20|4529.51|4528.91|4529.01|4528.41|4529.76|4529.16|4529.01|4528.41|81
1648205790000|2022-03-25 10:56:30|4529.13|4528.53|4530.01|4529.41|4530.01|4529.41|4529.13|4528.53|123
1648205800000|2022-03-25 10:56:40|4529.88|4529.28|4530.01|4529.41|4530.01|4529.41|4529.76|4529.16|46
1648205810000|2022-03-25 10:56:50|4530.26|4529.66|4530.01|4529.41|4530.26|4529.66|4529.88|4529.28|34
1648205820000|2022-03-25 10:57:00|4529.88|4529.28|4530.26|4529.66|4530.26|4529.66|4529.51|4528.91|42
1648205830000|2022-03-25 10:57:10|4530.13|4529.53|4530.51|4529.91|4530.76|4530.16|4530.01|4529.41|58
1648205840000|2022-03-25 10:57:20|4530.76|4530.16|4530.26|4529.66|4530.76|4530.16|4530.13|4529.53|30
1648205850000|2022-03-25 10:57:30|4530.13|4529.53|4529.88|4529.28|4530.13|4529.53|4529.76|4529.16|23
1648205860000|2022-03-25 10:57:40|4529.76|4529.16|4530.26|4529.66|4530.26|4529.66|4529.76|4529.16|16
1648205870000|2022-03-25 10:57:50|4530.13|4529.53|4529.76|4529.16|4530.26|4529.66|4529.76|4529.16|45
1648205880000|2022-03-25 10:58:00|4530.01|4529.41|4530.01|4529.41|4530.26|4529.66|4529.76|4529.16|69
1648205890000|2022-03-25 10:58:10|4529.76|4529.16|4529.76|4529.16|4529.76|4529.16|4529.26|4528.66|72
1648205900000|2022-03-25 10:58:20|4529.51|4528.91|4529.01|4528.41|4529.51|4528.91|4529.01|4528.41|77
1648205910000|2022-03-25 10:58:30|4529.26|4528.66|4529.26|4528.66|4529.26|4528.66|4529.13|4528.53|10
1648205920000|2022-03-25 10:58:40|4529.01|4528.41|4529.26|4528.66|4529.51|4528.91|4529.01|4528.41|50
1648205930000|2022-03-25 10:58:50|4529.01|4528.41|4529.26|4528.66|4529.26|4528.66|4529.01|4528.41|23
1648205940000|2022-03-25 10:59:00|4529.38|4528.78|4529.51|4528.91|4529.51|4528.91|4529.13|4528.53|43
1648205950000|2022-03-25 10:59:10|4529.76|4529.16|4530.01|4529.41|4530.01|4529.41|4529.76|4529.16|10
1648205960000|2022-03-25 10:59:20|4530.26|4529.66|4530.51|4529.91|4530.51|4529.91|4530.26|4529.66|44
1648205970000|2022-03-25 10:59:30|4530.26|4529.66|4529.88|4529.28|4530.51|4529.91|4529.88|4529.28|30
1648205980000|2022-03-25 10:59:40|4530.01|4529.41|4530.26|4529.66|4530.26|4529.66|4530.01|4529.41|50
1648205990000|2022-03-25 10:59:50|4530.13|4529.53|4530.51|4529.91|4530.51|4529.91|4530.01|4529.41|41
1648206000000|2022-03-25 11:00:00|4530.38|4529.78|4529.76|4529.16|4530.38|4529.78|4529.63|4529.03|93
1648206010000|2022-03-25 11:00:10|4529.88|4529.28|4529.76|4529.16|4529.88|4529.28|4529.76|4529.16|33
1648206020000|2022-03-25 11:00:20|4529.63|4529.03|4529.88|4529.28|4529.88|4529.28|4529.51|4528.91|51
1648206030000|2022-03-25 11:00:30|4530.01|4529.41|4530.01|4529.41|4530.26|4529.66|4530.01|4529.41|15
1648206040000|2022-03-25 11:00:40|4529.88|4529.28|4530.13|4529.53|4530.13|4529.53|4529.88|4529.28|23
1648206050000|2022-03-25 11:00:50|4530.01|4529.41|4529.76|4529.16|4530.01|4529.41|4529.76|4529.16|38
1648206060000|2022-03-25 11:01:00|4529.63|4529.03|4529.51|4528.91|4529.63|4529.03|4529.51|4528.91|27
1648206070000|2022-03-25 11:01:10|4529.26|4528.66|4529.26|4528.66|4529.26|4528.66|4529.26|4528.66|13
1648206080000|2022-03-25 11:01:20|4529.13|4528.53|4529.26|4528.66|4529.26|4528.66|4529.13|4528.53|26
1648206090000|2022-03-25 11:01:30|4529.01|4528.41|4529.01|4528.41|4529.01|4528.41|4528.38|4527.78|287
1648206100000|2022-03-25 11:01:40|4529.26|4528.66|4529.01|4528.41|4529.26|4528.66|4529.01|4528.41|22
1648206110000|2022-03-25 11:01:50|4528.76|4528.16|4528.76|4528.16|4529.13|4528.53|4528.76|4528.16|34
1648206120000|2022-03-25 11:02:00|4529.01|4528.41|4528.88|4528.28|4529.01|4528.41|4528.76|4528.16|21
1648206130000|2022-03-25 11:02:10|4528.76|4528.16|4528.76|4528.16|4529.01|4528.41|4528.76|4528.16|17
1648206140000|2022-03-25 11:02:20|4528.88|4528.28|4529.01|4528.41|4529.01|4528.41|4528.76|4528.16|17
1648206150000|2022-03-25 11:02:30|4529.13|4528.53|4529.13|4528.53|4529.26|4528.66|4529.01|4528.41|26
1648206160000|2022-03-25 11:02:40|4529.26|4528.66|4529.26|4528.66|4529.26|4528.66|4529.26|4528.66|0
1648206170000|2022-03-25 11:02:50|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|4529.38|4528.78|14
1648206180000|2022-03-25 11:03:00|4529.26|4528.66|4529.51|4528.91|4529.51|4528.91|4529.26|4528.66|30
1648206190000|2022-03-25 11:03:10|4529.63|4529.03|4529.51|4528.91|4529.63|4529.03|4529.51|4528.91|17
1648206200000|2022-03-25 11:03:20|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|4529.13|4528.53|13
1648206210000|2022-03-25 11:03:30|4529.26|4528.66|4529.26|4528.66|4529.26|4528.66|4529.13|4528.53|10
1648206220000|2022-03-25 11:03:40|4529.38|4528.78|4529.26|4528.66|4529.38|4528.78|4529.13|4528.53|8
1648206230000|2022-03-25 11:03:50|4529.38|4528.78|4529.01|4528.41|4529.38|4528.78|4529.01|4528.41|10
1648206240000|2022-03-25 11:04:00|4529.26|4528.66|4529.26|4528.66|4529.51|4528.91|4529.26|4528.66|43
1648206260000|2022-03-25 11:04:20|4529.01|4528.41|4529.13|4528.53|4529.13|4528.53|4529.01|4528.41|32
1648206270000|2022-03-25 11:04:30|4529.01|4528.41|4529.26|4528.66|4529.26|4528.66|4529.01|4528.41|55
1648206280000|2022-03-25 11:04:40|4529.01|4528.41|4528.76|4528.16|4529.13|4528.53|4528.76|4528.16|66
1648206290000|2022-03-25 11:04:50|4529.01|4528.41|4529.01|4528.41|4529.01|4528.41|4529.01|4528.41|32
1648206300000|2022-03-25 11:05:00|4529.26|4528.66|4529.01|4528.41|4529.26|4528.66|4529.01|4528.41|17
1648206310000|2022-03-25 11:05:10|4529.13|4528.53|4529.01|4528.41|4529.13|4528.53|4529.01|4528.41|3
1648206320000|2022-03-25 11:05:20|||||||||8
1648206330000|2022-03-25 11:05:30|4529.13|4528.53|4529.01|4528.41|4529.13|4528.53|4529.01|4528.41|4
1648206340000|2022-03-25 11:05:40|4529.26|4528.66|4529.13|4528.53|4529.38|4528.78|4529.13|4528.53|83
1648206350000|2022-03-25 11:05:50|4529.26|4528.66|4529.01|4528.41|4529.26|4528.66|4528.76|4528.16|42
1648206360000|2022-03-25 11:06:00|4528.88|4528.28|4528.76|4528.16|4528.88|4528.28|4528.76|4528.16|7
1648206370000|2022-03-25 11:06:10|4528.88|4528.28|4528.76|4528.16|4528.88|4528.28|4528.76|4528.16|24
1648206380000|2022-03-25 11:06:20|4528.63|4528.03|4528.76|4528.16|4528.76|4528.16|4528.63|4528.03|9
1648206390000|2022-03-25 11:06:30|4528.63|4528.03|4528.51|4527.91|4528.63|4528.03|4528.51|4527.91|5
1648206400000|2022-03-25 11:06:40|4528.26|4527.66|4528.26|4527.66|4528.26|4527.66|4528.26|4527.66|76
1648206410000|2022-03-25 11:06:50|4528.13|4527.53|4528.26|4527.66|4528.51|4527.91|4528.13|4527.53|38
1648206420000|2022-03-25 11:07:00|4528.13|4527.53|4528.26|4527.66|4528.38|4527.78|4528.13|4527.53|15
1648206430000|2022-03-25 11:07:10|4528.51|4527.91|4528.51|4527.91|4528.51|4527.91|4528.51|4527.91|41
1648206440000|2022-03-25 11:07:20|4528.38|4527.78|4528.26|4527.66|4528.38|4527.78|4528.26|4527.66|2
1648206450000|2022-03-25 11:07:30|||||||||8
1648206460000|2022-03-25 11:07:40|4528.76|4528.16|4528.76|4528.16|4528.76|4528.16|4528.76|4528.16|53
1648206470000|2022-03-25 11:07:50|4528.51|4527.91|4528.51|4527.91|4528.51|4527.91|4528.51|4527.91|4
1648206480000|2022-03-25 11:08:00|4528.76|4528.16|4528.76|4528.16|4528.76|4528.16|4528.76|4528.16|5
1648206490000|2022-03-25 11:08:10|4529.13|4528.53|4529.01|4528.41|4529.13|4528.53|4529.01|4528.41|27
1648206500000|2022-03-25 11:08:20|4529.13|4528.53|4529.01|4528.41|4529.26|4528.66|4529.01|4528.41|9
1648206510000|2022-03-25 11:08:30|4529.26|4528.66|4529.26|4528.66|4529.26|4528.66|4529.26|4528.66|8
1648206520000|2022-03-25 11:08:40|||||||||10
1648206530000|2022-03-25 11:08:50|4529.13|4528.53|4529.26|4528.66|4529.26|4528.66|4528.88|4528.28|21
1648206540000|2022-03-25 11:09:00|4529.01|4528.41|4529.01|4528.41|4529.01|4528.41|4529.01|4528.41|5
1648206550000|2022-03-25 11:09:10|4528.76|4528.16|4528.51|4527.91|4528.76|4528.16|4528.51|4527.91|31
1648206560000|2022-03-25 11:09:20|4528.76|4528.16|4528.76|4528.16|4528.76|4528.16|4528.76|4528.16|23
1648206570000|2022-03-25 11:09:30|||||||||12
1648206580000|2022-03-25 11:09:40|4528.51|4527.91|4528.51|4527.91|4528.51|4527.91|4528.38|4527.78|36
1648206590000|2022-03-25 11:09:50|4528.76|4528.16|4528.76|4528.16|4528.76|4528.16|4528.76|4528.16|24
1648206600000|2022-03-25 11:10:00|4529.01|4528.41|4529.01|4528.41|4529.26|4528.66|4529.01|4528.41|43
1648206610000|2022-03-25 11:10:10|4528.88|4528.28|4529.01|4528.41|4529.01|4528.41|4528.76|4528.16|17
1648206620000|2022-03-25 11:10:20|4529.13|4528.53|4528.88|4528.28|4529.13|4528.53|4528.76|4528.16|15
1648206630000|2022-03-25 11:10:30|4528.76|4528.16|4529.01|4528.41|4529.01|4528.41|4528.76|4528.16|34
1648206640000|2022-03-25 11:10:40|4529.26|4528.66|4529.01|4528.41|4529.26|4528.66|4529.01|4528.41|13
1648206650000|2022-03-25 11:10:50|4528.76|4528.16|4529.01|4528.41|4529.26|4528.66|4528.76|4528.16|56
1648206660000|2022-03-25 11:11:00|4528.76|4528.16|4528.76|4528.16|4528.76|4528.16|4528.76|4528.16|12
1648206670000|2022-03-25 11:11:10|4528.51|4527.91|4528.63|4528.03|4528.63|4528.03|4528.51|4527.91|12
1648206680000|2022-03-25 11:11:20|4528.76|4528.16|4529.01|4528.41|4529.01|4528.41|4528.51|4527.91|24
1648206690000|2022-03-25 11:11:30|4529.26|4528.66|4529.38|4528.78|4529.51|4528.91|4529.26|4528.66|62
1648206700000|2022-03-25 11:11:40|4529.26|4528.66|4529.13|4528.53|4529.26|4528.66|4529.01|4528.41|41
1648206710000|2022-03-25 11:11:50|4529.26|4528.66|4529.13|4528.53|4529.26|4528.66|4529.01|4528.41|2
1648206720000|2022-03-25 11:12:00|4529.26|4528.66|4529.76|4529.16|4530.26|4529.66|4529.26|4528.66|145
1648206730000|2022-03-25 11:12:10|4529.63|4529.03|4529.01|4528.41|4529.63|4529.03|4529.01|4528.41|72
1648206740000|2022-03-25 11:12:20|4528.76|4528.16|4528.51|4527.91|4528.76|4528.16|4528.26|4527.66|79
1648206750000|2022-03-25 11:12:30|4528.38|4527.78|4528.38|4527.78|4528.38|4527.78|4528.26|4527.66|22
1648206760000|2022-03-25 11:12:40|4528.51|4527.91|4528.38|4527.78|4528.51|4527.91|4528.38|4527.78|27
1648206770000|2022-03-25 11:12:50|4528.26|4527.66|4527.76|4527.16|4528.26|4527.66|4527.76|4527.16|34
1648206780000|2022-03-25 11:13:00|4527.51|4526.91|4527.51|4526.91|4527.51|4526.91|4527.51|4526.91|56
1648206790000|2022-03-25 11:13:10|4527.26|4526.66|4527.01|4526.41|4527.26|4526.66|4527.01|4526.41|80
1648206800000|2022-03-25 11:13:20|4527.26|4526.66|4527.26|4526.66|4527.26|4526.66|4527.26|4526.66|46
1648206810000|2022-03-25 11:13:30|4527.13|4526.53|4527.13|4526.53|4527.26|4526.66|4527.01|4526.41|32
1648206820000|2022-03-25 11:13:40|4527.26|4526.66|4527.26|4526.66|4527.51|4526.91|4527.13|4526.53|24
1648206830000|2022-03-25 11:13:50|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|4527.01|4526.41|78
1648206840000|2022-03-25 11:14:00|4526.76|4526.16|4527.01|4526.41|4527.01|4526.41|4526.76|4526.16|52
1648206850000|2022-03-25 11:14:10|4527.13|4526.53|4527.01|4526.41|4527.26|4526.66|4527.01|4526.41|19
1648206860000|2022-03-25 11:14:20|4527.26|4526.66|4527.01|4526.41|4527.26|4526.66|4527.01|4526.41|17
1648206870000|2022-03-25 11:14:30|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|4526.76|4526.16|17
1648206880000|2022-03-25 11:14:40|||||||||1
1648206890000|2022-03-25 11:14:50|4526.51|4525.91|4526.51|4525.91|4526.51|4525.91|4526.51|4525.91|32
1648206900000|2022-03-25 11:15:00|||||||||2
1648206910000|2022-03-25 11:15:10|4526.01|4525.41|4525.76|4525.16|4526.01|4525.41|4525.76|4525.16|236
1648206920000|2022-03-25 11:15:20|4525.63|4525.03|4525.38|4524.78|4525.63|4525.03|4525.26|4524.66|122
1648206930000|2022-03-25 11:15:30|4525.51|4524.91|4525.51|4524.91|4525.51|4524.91|4525.38|4524.78|39
1648206940000|2022-03-25 11:15:40|4525.76|4525.16|4525.51|4524.91|4525.76|4525.16|4525.38|4524.78|25
1648206950000|2022-03-25 11:15:50|4525.26|4524.66|4525.51|4524.91|4525.51|4524.91|4525.26|4524.66|23
1648206960000|2022-03-25 11:16:00|4525.38|4524.78|4526.51|4525.91|4526.51|4525.91|4525.38|4524.78|58
1648206970000|2022-03-25 11:16:10|||||||||28
1648206980000|2022-03-25 11:16:20|4527.01|4526.41|4526.76|4526.16|4527.26|4526.66|4526.76|4526.16|74
1648206990000|2022-03-25 11:16:30|4526.63|4526.03|4527.13|4526.53|4527.13|4526.53|4526.63|4526.03|23
1648207000000|2022-03-25 11:16:40|4527.01|4526.41|4527.51|4526.91|4527.51|4526.91|4527.01|4526.41|15
1648207010000|2022-03-25 11:16:50|4527.63|4527.03|4527.51|4526.91|4527.63|4527.03|4527.51|4526.91|21
1648207020000|2022-03-25 11:17:00|4527.63|4527.03|4527.51|4526.91|4527.63|4527.03|4527.51|4526.91|14
1648207030000|2022-03-25 11:17:10|4527.26|4526.66|4527.26|4526.66|4527.26|4526.66|4527.26|4526.66|9
1648207040000|2022-03-25 11:17:20|4527.76|4527.16|4527.76|4527.16|4527.76|4527.16|4527.76|4527.16|44
1648207050000|2022-03-25 11:17:30|4527.51|4526.91|4527.51|4526.91|4527.51|4526.91|4527.51|4526.91|26
1648207060000|2022-03-25 11:17:40|4527.76|4527.16|4528.01|4527.41|4528.01|4527.41|4527.76|4527.16|34
1648207070000|2022-03-25 11:17:50|||||||||21
1648207080000|2022-03-25 11:18:00|4528.13|4527.53|4528.51|4527.91|4528.51|4527.91|4528.13|4527.53|32
1648207090000|2022-03-25 11:18:10|4528.76|4528.16|4528.01|4527.41|4528.76|4528.16|4528.01|4527.41|140
1648207100000|2022-03-25 11:18:20|4527.88|4527.28|4527.51|4526.91|4527.88|4527.28|4527.51|4526.91|14
1648207110000|2022-03-25 11:18:30|4527.76|4527.16|4527.88|4527.28|4527.88|4527.28|4527.51|4526.91|38
1648207120000|2022-03-25 11:18:40|4527.76|4527.16|4527.38|4526.78|4528.01|4527.41|4527.38|4526.78|120
1648207130000|2022-03-25 11:18:50|4527.26|4526.66|4527.76|4527.16|4527.76|4527.16|4527.01|4526.41|95
1648207140000|2022-03-25 11:19:00|4528.01|4527.41|4527.76|4527.16|4528.01|4527.41|4527.51|4526.91|134
1648207150000|2022-03-25 11:19:10|4527.51|4526.91|4527.63|4527.03|4527.63|4527.03|4527.51|4526.91|30
1648207160000|2022-03-25 11:19:20|4527.51|4526.91|4527.76|4527.16|4527.76|4527.16|4527.51|4526.91|0
1648207170000|2022-03-25 11:19:30|4527.88|4527.28|4527.88|4527.28|4527.88|4527.28|4527.88|4527.28|7
1648207180000|2022-03-25 11:19:40|4527.76|4527.16|4527.76|4527.16|4527.76|4527.16|4527.76|4527.16|13
1648207190000|2022-03-25 11:19:50|4528.01|4527.41|4527.51|4526.91|4528.01|4527.41|4527.51|4526.91|52
1648207200000|2022-03-25 11:20:00|4527.38|4526.78|4528.01|4527.41|4528.01|4527.41|4527.26|4526.66|89
1648207210000|2022-03-25 11:20:10|4528.13|4527.53|4528.01|4527.41|4528.13|4527.53|4527.76|4527.16|141
1648207220000|2022-03-25 11:20:20|4528.13|4527.53|4528.51|4527.91|4528.51|4527.91|4528.13|4527.53|66
1648207230000|2022-03-25 11:20:30|4528.26|4527.66|4528.51|4527.91|4528.76|4528.16|4528.26|4527.66|178
1648207240000|2022-03-25 11:20:40|4528.63|4528.03|4528.76|4528.16|4528.76|4528.16|4528.63|4528.03|30
1648207250000|2022-03-25 11:20:50|4528.88|4528.28|4528.88|4528.28|4529.26|4528.66|4528.76|4528.16|69
1648207260000|2022-03-25 11:21:00|4528.76|4528.16|4528.88|4528.28|4529.01|4528.41|4528.76|4528.16|18
1648207270000|2022-03-25 11:21:10|4528.76|4528.16|4528.76|4528.16|4528.88|4528.28|4528.51|4527.91|15
1648207280000|2022-03-25 11:21:20|4528.63|4528.03|4528.76|4528.16|4528.76|4528.16|4528.63|4528.03|10
1648207290000|2022-03-25 11:21:30|||||||||2
1648207300000|2022-03-25 11:21:40|4528.88|4528.28|4529.01|4528.41|4529.26|4528.66|4528.88|4528.28|48
1648207310000|2022-03-25 11:21:50|4529.13|4528.53|4529.26|4528.66|4529.26|4528.66|4529.01|4528.41|11
1648207320000|2022-03-25 11:22:00|4529.51|4528.91|4529.51|4528.91|4529.51|4528.91|4529.51|4528.91|24
1648207330000|2022-03-25 11:22:10|4529.13|4528.53|4529.26|4528.66|4529.26|4528.66|4529.01|4528.41|20
1648207340000|2022-03-25 11:22:20|4529.01|4528.41|4529.51|4528.91|4529.51|4528.91|4528.88|4528.28|30
1648207350000|2022-03-25 11:22:30|4529.38|4528.78|4529.88|4529.28|4529.88|4529.28|4529.38|4528.78|31
1648207360000|2022-03-25 11:22:40|4530.01|4529.41|4529.88|4529.28|4530.01|4529.41|4529.76|4529.16|17
1648207370000|2022-03-25 11:22:50|4529.76|4529.16|4529.76|4529.16|4529.76|4529.16|4529.76|4529.16|13
1648207380000|2022-03-25 11:23:00|4530.01|4529.41|4530.51|4529.91|4530.51|4529.91|4530.01|4529.41|94
1648207390000|2022-03-25 11:23:10|||||||||16
1648207400000|2022-03-25 11:23:20|4530.38|4529.78|4531.01|4530.41|4531.26|4530.66|4530.26|4529.66|99
1648207410000|2022-03-25 11:23:30|4531.26|4530.66|4532.13|4531.53|4532.76|4532.16|4531.26|4530.66|218
1648207420000|2022-03-25 11:23:40|4532.01|4531.41|4531.13|4530.53|4532.13|4531.53|4531.01|4530.41|88
1648207430000|2022-03-25 11:23:50|4531.26|4530.66|4531.51|4530.91|4531.63|4531.03|4531.01|4530.41|31
1648207440000|2022-03-25 11:24:00|4531.26|4530.66|4531.26|4530.66|4531.26|4530.66|4531.26|4530.66|30
1648207450000|2022-03-25 11:24:10|4531.01|4530.41|4531.01|4530.41|4531.26|4530.66|4530.88|4530.28|35
1648207460000|2022-03-25 11:24:20|4531.13|4530.53|4531.01|4530.41|4531.26|4530.66|4530.76|4530.16|77
1648207470000|2022-03-25 11:24:30|4531.13|4530.53|4531.26|4530.66|4531.38|4530.78|4531.01|4530.41|14
1648207480000|2022-03-25 11:24:40|4531.38|4530.78|4531.76|4531.16|4532.01|4531.41|4531.38|4530.78|34
1648207490000|2022-03-25 11:24:50|4531.51|4530.91|4531.88|4531.28|4532.01|4531.41|4531.51|4530.91|106
1648207500000|2022-03-25 11:25:00|4531.76|4531.16|4531.76|4531.16|4532.01|4531.41|4531.76|4531.16|64
1648207510000|2022-03-25 11:25:10|4531.88|4531.28|4532.13|4531.53|4532.13|4531.53|4531.76|4531.16|43
1648207520000|2022-03-25 11:25:20|4532.01|4531.41|4531.76|4531.16|4532.26|4531.66|4531.76|4531.16|19
1648207530000|2022-03-25 11:25:30|4531.63|4531.03|4531.38|4530.78|4531.63|4531.03|4531.38|4530.78|42
1648207540000|2022-03-25 11:25:40|4531.26|4530.66|4531.88|4531.28|4531.88|4531.28|4531.26|4530.66|37
1648207550000|2022-03-25 11:25:50|4531.76|4531.16|4532.26|4531.66|4532.26|4531.66|4531.51|4530.91|33
1648207560000|2022-03-25 11:26:00|4532.13|4531.53|4531.88|4531.28|4532.13|4531.53|4531.76|4531.16|14
1648207570000|2022-03-25 11:26:10|4532.01|4531.41|4532.51|4531.91|4532.76|4532.16|4532.01|4531.41|55
1648207580000|2022-03-25 11:26:20|4532.63|4532.03|4533.01|4532.41|4533.01|4532.41|4532.26|4531.66|96
1648207590000|2022-03-25 11:26:30|4533.51|4532.91|4533.88|4533.28|4533.88|4533.28|4533.26|4532.66|398
1648207600000|2022-03-25 11:26:40|4534.01|4533.41|4533.26|4532.66|4534.01|4533.41|4533.26|4532.66|68
1648207610000|2022-03-25 11:26:50|4533.38|4532.78|4534.01|4533.41|4534.01|4533.41|4533.26|4532.66|48
1648207620000|2022-03-25 11:27:00|4533.76|4533.16|4533.26|4532.66|4533.76|4533.16|4533.26|4532.66|180
1648207630000|2022-03-25 11:27:10|4533.01|4532.41|4533.01|4532.41|4533.26|4532.66|4533.01|4532.41|79
1648207640000|2022-03-25 11:27:20|4533.26|4532.66|4532.76|4532.16|4533.26|4532.66|4532.76|4532.16|29
1648207650000|2022-03-25 11:27:30|4533.01|4532.41|4533.01|4532.41|4533.01|4532.41|4533.01|4532.41|20
1648207660000|2022-03-25 11:27:40|4533.26|4532.66|4533.26|4532.66|4533.26|4532.66|4533.01|4532.41|23
1648207670000|2022-03-25 11:27:50|4533.51|4532.91|4533.76|4533.16|4533.76|4533.16|4533.26|4532.66|64
1648207680000|2022-03-25 11:28:00|4534.01|4533.41|4535.51|4534.91|4535.51|4534.91|4534.01|4533.41|340
1648207690000|2022-03-25 11:28:10|4536.26|4535.66|4536.63|4536.03|4537.01|4536.41|4535.76|4535.16|980
1648207700000|2022-03-25 11:28:20|4536.76|4536.16|4537.01|4536.41|4537.26|4536.66|4536.76|4536.16|98
1648207710000|2022-03-25 11:28:30|4536.76|4536.16|4537.01|4536.41|4537.01|4536.41|4536.76|4536.16|177
1648207720000|2022-03-25 11:28:40|4537.13|4536.53|4537.01|4536.41|4537.13|4536.53|4537.01|4536.41|103
1648207730000|2022-03-25 11:28:50|4537.26|4536.66|4537.01|4536.41|4537.26|4536.66|4537.01|4536.41|68
1648207740000|2022-03-25 11:29:00|4536.76|4536.16|4538.51|4537.91|4538.76|4538.16|4536.76|4536.16|822
1648207750000|2022-03-25 11:29:10|4538.76|4538.16|4539.01|4538.41|4539.76|4539.16|4538.51|4537.91|675
1648207760000|2022-03-25 11:29:20|4539.26|4538.66|4539.01|4538.41|4539.26|4538.66|4539.01|4538.41|66
1648207770000|2022-03-25 11:29:30|4538.76|4538.16|4538.51|4537.91|4538.76|4538.16|4537.76|4537.16|238
1648207780000|2022-03-25 11:29:40|4538.76|4538.16|4538.01|4537.41|4538.76|4538.16|4537.76|4537.16|274
1648207790000|2022-03-25 11:29:50|4538.26|4537.66|4538.01|4537.41|4538.76|4538.16|4538.01|4537.41|185
1648207800000|2022-03-25 11:30:00|4537.76|4537.16|4537.51|4536.91|4538.01|4537.41|4537.51|4536.91|121
1648207810000|2022-03-25 11:30:10|4537.26|4536.66|4537.26|4536.66|4537.51|4536.91|4537.13|4536.53|102
1648207820000|2022-03-25 11:30:20|4537.51|4536.91|4537.51|4536.91|4537.51|4536.91|4537.26|4536.66|168
1648207830000|2022-03-25 11:30:30|4537.38|4536.78|4537.51|4536.91|4537.51|4536.91|4537.38|4536.78|24
1648207840000|2022-03-25 11:30:40|4537.38|4536.78|4536.76|4536.16|4537.51|4536.91|4536.76|4536.16|184
1648207850000|2022-03-25 11:30:50|4537.01|4536.41|4536.76|4536.16|4537.01|4536.41|4536.76|4536.16|38
1648207860000|2022-03-25 11:31:00|||||||||22
1648207870000|2022-03-25 11:31:10|4536.88|4536.28|4536.76|4536.16|4537.01|4536.41|4536.51|4535.91|166
1648207880000|2022-03-25 11:31:20|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|181
1648207890000|2022-03-25 11:31:30|4536.26|4535.66|4536.01|4535.41|4536.26|4535.66|4535.76|4535.16|223
1648207900000|2022-03-25 11:31:40|4536.26|4535.66|4536.26|4535.66|4536.26|4535.66|4536.01|4535.41|145
1648207910000|2022-03-25 11:31:50|||||||||33
1648207920000|2022-03-25 11:32:00|4536.13|4535.53|4536.51|4535.91|4536.51|4535.91|4536.13|4535.53|159
1648207930000|2022-03-25 11:32:10|4536.26|4535.66|4536.26|4535.66|4536.26|4535.66|4536.26|4535.66|36
1648207940000|2022-03-25 11:32:20|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|14
1648207950000|2022-03-25 11:32:30|4536.26|4535.66|4536.26|4535.66|4536.26|4535.66|4536.01|4535.41|64
1648207960000|2022-03-25 11:32:40|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|46
1648207970000|2022-03-25 11:32:50|4536.51|4535.91|4536.26|4535.66|4536.51|4535.91|4536.26|4535.66|46
1648207980000|2022-03-25 11:33:00|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|26
1648207990000|2022-03-25 11:33:10|||||||||56
1648208000000|2022-03-25 11:33:20|4536.26|4535.66|4536.51|4535.91|4536.51|4535.91|4536.26|4535.66|55
1648208030000|2022-03-25 11:33:50|||||||||18
1648208040000|2022-03-25 11:34:00|||||||||29
1648208050000|2022-03-25 11:34:10|4536.26|4535.66|4536.01|4535.41|4536.26|4535.66|4536.01|4535.41|103
1648208060000|2022-03-25 11:34:20|4536.26|4535.66|4536.01|4535.41|4536.51|4535.91|4536.01|4535.41|131
1648208070000|2022-03-25 11:34:30|4536.26|4535.66|4536.26|4535.66|4536.26|4535.66|4536.01|4535.41|32
1648208080000|2022-03-25 11:34:40|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|69
1648208090000|2022-03-25 11:34:50|4536.26|4535.66|4536.26|4535.66|4536.26|4535.66|4536.26|4535.66|123
1648208100000|2022-03-25 11:35:00|4536.01|4535.41|4536.26|4535.66|4536.26|4535.66|4536.01|4535.41|63
1648208110000|2022-03-25 11:35:10|||||||||14
1648208120000|2022-03-25 11:35:20|4536.13|4535.53|4536.26|4535.66|4536.26|4535.66|4536.13|4535.53|31
1648208130000|2022-03-25 11:35:30|||||||||7
1648208140000|2022-03-25 11:35:40|4536.38|4535.78|4536.26|4535.66|4536.38|4535.78|4536.26|4535.66|4
1648208150000|2022-03-25 11:35:50|4536.38|4535.78|4536.51|4535.91|4536.51|4535.91|4536.38|4535.78|7
1648208160000|2022-03-25 11:36:00|4536.26|4535.66|4536.01|4535.41|4536.26|4535.66|4536.01|4535.41|53
1648208170000|2022-03-25 11:36:10|4536.26|4535.66|4536.26|4535.66|4536.26|4535.66|4536.26|4535.66|36
1648208180000|2022-03-25 11:36:20|||||||||35
1648208190000|2022-03-25 11:36:30|4536.01|4535.41|4536.01|4535.41|4536.26|4535.66|4536.01|4535.41|33
1648208200000|2022-03-25 11:36:40|4535.88|4535.28|4536.01|4535.41|4536.01|4535.41|4535.88|4535.28|68
1648208210000|2022-03-25 11:36:50|4535.88|4535.28|4536.13|4535.53|4536.26|4535.66|4535.88|4535.28|30
1648208220000|2022-03-25 11:37:00|4536.26|4535.66|4536.01|4535.41|4536.26|4535.66|4536.01|4535.41|71
1648208230000|2022-03-25 11:37:10|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|99
1648208240000|2022-03-25 11:37:20|4535.51|4534.91|4535.26|4534.66|4535.51|4534.91|4535.26|4534.66|172
1648208250000|2022-03-25 11:37:30|4535.13|4534.53|4535.26|4534.66|4535.51|4534.91|4535.01|4534.41|127
1648208260000|2022-03-25 11:37:40|||||||||9
1648208270000|2022-03-25 11:37:50|4535.13|4534.53|4535.26|4534.66|4535.26|4534.66|4535.01|4534.41|55
1648208280000|2022-03-25 11:38:00|4535.01|4534.41|4535.01|4534.41|4535.26|4534.66|4535.01|4534.41|43
1648208290000|2022-03-25 11:38:10|4535.13|4534.53|4534.76|4534.16|4535.26|4534.66|4534.76|4534.16|47
1648208300000|2022-03-25 11:38:20|4534.63|4534.03|4534.51|4533.91|4534.76|4534.16|4534.51|4533.91|73
1648208310000|2022-03-25 11:38:30|4534.63|4534.03|4534.76|4534.16|4534.76|4534.16|4534.51|4533.91|129
1648208320000|2022-03-25 11:38:40|||||||||12
1648208330000|2022-03-25 11:38:50|4534.63|4534.03|4534.63|4534.03|4534.76|4534.16|4534.63|4534.03|59
1648208340000|2022-03-25 11:39:00|4534.51|4533.91|4534.76|4534.16|4534.76|4534.16|4534.51|4533.91|34
1648208350000|2022-03-25 11:39:10|4535.01|4534.41|4534.76|4534.16|4535.01|4534.41|4534.76|4534.16|132
1648208360000|2022-03-25 11:39:20|4534.51|4533.91|4534.76|4534.16|4534.76|4534.16|4534.51|4533.91|29
1648208370000|2022-03-25 11:39:30|4534.51|4533.91|4534.51|4533.91|4534.63|4534.03|4534.51|4533.91|15
1648208380000|2022-03-25 11:39:40|4534.63|4534.03|4534.51|4533.91|4534.63|4534.03|4534.26|4533.66|87
1648208390000|2022-03-25 11:39:50|||||||||10
1648208400000|2022-03-25 11:40:00|4534.26|4533.66|4534.26|4533.66|4534.26|4533.66|4534.01|4533.41|71
1648208410000|2022-03-25 11:40:10|||||||||21
1648208420000|2022-03-25 11:40:20|4534.13|4533.53|4534.26|4533.66|4534.26|4533.66|4534.13|4533.53|29
1648208430000|2022-03-25 11:40:30|4534.51|4533.91|4534.76|4534.16|4534.76|4534.16|4534.26|4533.66|28
1648208440000|2022-03-25 11:40:40|4534.63|4534.03|4534.76|4534.16|4534.88|4534.28|4534.63|4534.03|12
1648208450000|2022-03-25 11:40:50|4534.88|4534.28|4534.76|4534.16|4534.88|4534.28|4534.76|4534.16|22
1648208460000|2022-03-25 11:41:00|4534.88|4534.28|4534.51|4533.91|4535.01|4534.41|4534.51|4533.91|112
1648208470000|2022-03-25 11:41:10|4534.38|4533.78|4534.51|4533.91|4534.51|4533.91|4534.26|4533.66|81
1648208480000|2022-03-25 11:41:20|4534.26|4533.66|4534.26|4533.66|4534.26|4533.66|4534.26|4533.66|13
1648208490000|2022-03-25 11:41:30|4534.38|4533.78|4534.26|4533.66|4534.51|4533.91|4534.26|4533.66|11
1648208500000|2022-03-25 11:41:40|4534.51|4533.91|4534.51|4533.91|4534.51|4533.91|4534.51|4533.91|15
1648208510000|2022-03-25 11:41:50|4534.63|4534.03|4534.51|4533.91|4534.76|4534.16|4534.51|4533.91|4
1648208520000|2022-03-25 11:42:00|4534.63|4534.03|4534.76|4534.16|4534.76|4534.16|4534.63|4534.03|4
1648208530000|2022-03-25 11:42:10|4534.51|4533.91|4534.63|4534.03|4534.63|4534.03|4534.51|4533.91|19
1648208540000|2022-03-25 11:42:20|4534.51|4533.91|4535.01|4534.41|4535.01|4534.41|4534.51|4533.91|21
1648208550000|2022-03-25 11:42:30|4535.26|4534.66|4535.26|4534.66|4535.26|4534.66|4535.26|4534.66|79
1648208560000|2022-03-25 11:42:40|4535.01|4534.41|4535.13|4534.53|4535.13|4534.53|4535.01|4534.41|22
1648208570000|2022-03-25 11:42:50|4535.01|4534.41|4535.26|4534.66|4535.26|4534.66|4535.01|4534.41|4
1648208580000|2022-03-25 11:43:00|4535.01|4534.41|4535.01|4534.41|4535.26|4534.66|4535.01|4534.41|17
1648208590000|2022-03-25 11:43:10|4535.13|4534.53|4535.01|4534.41|4535.13|4534.53|4535.01|4534.41|10
1648208600000|2022-03-25 11:43:20|4534.76|4534.16|4535.01|4534.41|4535.01|4534.41|4534.76|4534.16|99
1648208610000|2022-03-25 11:43:30|4535.13|4534.53|4535.26|4534.66|4535.26|4534.66|4535.01|4534.41|22
1648208620000|2022-03-25 11:43:40|4535.13|4534.53|4535.01|4534.41|4535.26|4534.66|4535.01|4534.41|25
1648208630000|2022-03-25 11:43:50|4535.26|4534.66|4535.26|4534.66|4535.26|4534.66|4535.26|4534.66|8
1648208640000|2022-03-25 11:44:00|||||||||70
1648208650000|2022-03-25 11:44:10|4535.01|4534.41|4535.01|4534.41|4535.01|4534.41|4535.01|4534.41|143
1648208660000|2022-03-25 11:44:20|4535.26|4534.66|4535.51|4534.91|4535.51|4534.91|4535.26|4534.66|51
1648208670000|2022-03-25 11:44:30|4535.26|4534.66|4535.26|4534.66|4535.26|4534.66|4535.26|4534.66|56
1648208680000|2022-03-25 11:44:40|4535.51|4534.91|4535.51|4534.91|4535.51|4534.91|4535.26|4534.66|68
1648208690000|2022-03-25 11:44:50|||||||||17
1648208700000|2022-03-25 11:45:00|||||||||35
1648208710000|2022-03-25 11:45:10|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|53
1648208720000|2022-03-25 11:45:20|4535.51|4534.91|4535.51|4534.91|4535.51|4534.91|4535.51|4534.91|20
1648208730000|2022-03-25 11:45:30|4535.63|4535.03|4535.76|4535.16|4535.76|4535.16|4535.51|4534.91|27
1648208740000|2022-03-25 11:45:40|4535.51|4534.91|4535.76|4535.16|4535.76|4535.16|4535.51|4534.91|8
1648208750000|2022-03-25 11:45:50|||||||||9
1648208760000|2022-03-25 11:46:00|||||||||12
1648208770000|2022-03-25 11:46:10|||||||||43
1648208780000|2022-03-25 11:46:20|||||||||1
1648208790000|2022-03-25 11:46:30|4535.51|4534.91|4535.51|4534.91|4535.51|4534.91|4535.51|4534.91|31
1648208800000|2022-03-25 11:46:40|4535.26|4534.66|4535.51|4534.91|4535.51|4534.91|4535.26|4534.66|17
1648208810000|2022-03-25 11:46:50|4535.26|4534.66|4535.26|4534.66|4535.26|4534.66|4535.26|4534.66|7
1648208820000|2022-03-25 11:47:00|4535.38|4534.78|4535.26|4534.66|4535.51|4534.91|4535.26|4534.66|22
1648208830000|2022-03-25 11:47:10|4535.38|4534.78|4535.51|4534.91|4535.51|4534.91|4535.38|4534.78|23
1648208840000|2022-03-25 11:47:20|4535.38|4534.78|4535.51|4534.91|4535.63|4535.03|4535.38|4534.78|19
1648208850000|2022-03-25 11:47:30|4535.63|4535.03|4535.51|4534.91|4535.76|4535.16|4535.51|4534.91|44
1648208860000|2022-03-25 11:47:40|4535.63|4535.03|4536.01|4535.41|4536.01|4535.41|4535.51|4534.91|59
1648208870000|2022-03-25 11:47:50|||||||||9
1648208880000|2022-03-25 11:48:00|4535.76|4535.16|4536.01|4535.41|4536.01|4535.41|4535.76|4535.16|60
1648208890000|2022-03-25 11:48:10|||||||||30
1648208900000|2022-03-25 11:48:20|||||||||25
1648208910000|2022-03-25 11:48:30|4536.26|4535.66|4536.51|4535.91|4536.51|4535.91|4536.26|4535.66|178
1648208920000|2022-03-25 11:48:40|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|4536.51|4535.91|59
1648208930000|2022-03-25 11:48:50|4536.88|4536.28|4536.76|4536.16|4537.01|4536.41|4536.76|4536.16|98
1648208940000|2022-03-25 11:49:00|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|12
1648208950000|2022-03-25 11:49:10|4536.26|4535.66|4536.01|4535.41|4536.26|4535.66|4536.01|4535.41|23
1648208960000|2022-03-25 11:49:20|4536.26|4535.66|4536.26|4535.66|4536.26|4535.66|4536.01|4535.41|27
1648208970000|2022-03-25 11:49:30|||||||||54
1648208980000|2022-03-25 11:49:40|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|32
1648208990000|2022-03-25 11:49:50|||||||||6
1648209000000|2022-03-25 11:50:00|4536.13|4535.53|4536.01|4535.41|4536.26|4535.66|4536.01|4535.41|24
1648209010000|2022-03-25 11:50:10|||||||||7
1648209020000|2022-03-25 11:50:20|||||||||4
1648209030000|2022-03-25 11:50:30|||||||||3
1648209040000|2022-03-25 11:50:40|4536.13|4535.53|4536.26|4535.66|4536.26|4535.66|4536.13|4535.53|33
1648209050000|2022-03-25 11:50:50|||||||||1
1648209060000|2022-03-25 11:51:00|||||||||31
1648209070000|2022-03-25 11:51:10|4536.13|4535.53|4536.13|4535.53|4536.26|4535.66|4536.01|4535.41|20
1648209080000|2022-03-25 11:51:20|4536.76|4536.16|4536.51|4535.91|4536.76|4536.16|4536.51|4535.91|144
1648209090000|2022-03-25 11:51:30|4536.63|4536.03|4536.26|4535.66|4536.76|4536.16|4536.26|4535.66|27
1648209100000|2022-03-25 11:51:40|4536.38|4535.78|4536.26|4535.66|4536.38|4535.78|4536.26|4535.66|6
1648209110000|2022-03-25 11:51:50|||||||||27
1648209120000|2022-03-25 11:52:00|||||||||1
1648209130000|2022-03-25 11:52:10|||||||||16
1648209140000|2022-03-25 11:52:20|||||||||49
1648209150000|2022-03-25 11:52:30|4536.51|4535.91|4536.26|4535.66|4536.51|4535.91|4536.26|4535.66|53
1648209160000|2022-03-25 11:52:40|4536.38|4535.78|4536.38|4535.78|4536.38|4535.78|4536.38|4535.78|33
1648209170000|2022-03-25 11:52:50|4536.51|4535.91|4536.38|4535.78|4536.51|4535.91|4536.26|4535.66|63
1648209180000|2022-03-25 11:53:00|4536.51|4535.91|4536.76|4536.16|4537.01|4536.41|4536.51|4535.91|165
1648209190000|2022-03-25 11:53:10|4536.88|4536.28|4537.01|4536.41|4537.01|4536.41|4536.88|4536.28|11
1648209200000|2022-03-25 11:53:20|4536.88|4536.28|4536.76|4536.16|4537.01|4536.41|4536.76|4536.16|45
1648209210000|2022-03-25 11:53:30|4536.88|4536.28|4536.76|4536.16|4536.88|4536.28|4536.76|4536.16|32
1648209220000|2022-03-25 11:53:40|4536.88|4536.28|4537.01|4536.41|4537.01|4536.41|4536.88|4536.28|17
1648209230000|2022-03-25 11:53:50|||||||||2
1648209240000|2022-03-25 11:54:00|||||||||30
1648209250000|2022-03-25 11:54:10|4537.51|4536.91|4537.51|4536.91|4537.51|4536.91|4537.51|4536.91|270
1648209260000|2022-03-25 11:54:20|4537.26|4536.66|4537.51|4536.91|4537.51|4536.91|4537.26|4536.66|44
1648209270000|2022-03-25 11:54:30|4537.26|4536.66|4537.26|4536.66|4537.26|4536.66|4537.26|4536.66|42
1648209280000|2022-03-25 11:54:40|||||||||32
1648209290000|2022-03-25 11:54:50|4537.51|4536.91|4537.51|4536.91|4537.51|4536.91|4537.38|4536.78|36
1648209300000|2022-03-25 11:55:00|||||||||2
1648209310000|2022-03-25 11:55:10|4537.63|4537.03|4537.76|4537.16|4537.76|4537.16|4537.51|4536.91|147
1648209320000|2022-03-25 11:55:20|||||||||69
1648209330000|2022-03-25 11:55:30|4538.01|4537.41|4538.26|4537.66|4538.26|4537.66|4538.01|4537.41|168
1648209340000|2022-03-25 11:55:40|4537.76|4537.16|4538.01|4537.41|4538.01|4537.41|4537.76|4537.16|218
1648209350000|2022-03-25 11:55:50|4538.26|4537.66|4538.26|4537.66|4538.26|4537.66|4538.13|4537.53|46
1648209360000|2022-03-25 11:56:00|4538.01|4537.41|4538.76|4538.16|4538.76|4538.16|4538.01|4537.41|149
1648209370000|2022-03-25 11:56:10|4538.63|4538.03|4539.01|4538.41|4539.01|4538.41|4538.63|4538.03|149
1648209380000|2022-03-25 11:56:20|4538.76|4538.16|4538.76|4538.16|4538.76|4538.16|4538.76|4538.16|28
1648209390000|2022-03-25 11:56:30|||||||||12
1648209400000|2022-03-25 11:56:40|4539.01|4538.41|4538.51|4537.91|4539.01|4538.41|4538.51|4537.91|59
1648209410000|2022-03-25 11:56:50|4538.26|4537.66|4538.26|4537.66|4538.51|4537.91|4538.26|4537.66|48
1648209420000|2022-03-25 11:57:00|4537.76|4537.16|4537.76|4537.16|4537.76|4537.16|4537.76|4537.16|47
1648209430000|2022-03-25 11:57:10|||||||||1
1648209440000|2022-03-25 11:57:20|4537.63|4537.03|4537.76|4537.16|4537.76|4537.16|4537.51|4536.91|29
1648209450000|2022-03-25 11:57:30|||||||||60
1648209460000|2022-03-25 11:57:40|4537.51|4536.91|4537.51|4536.91|4537.51|4536.91|4537.51|4536.91|39
1648209470000|2022-03-25 11:57:50|4537.26|4536.66|4537.13|4536.53|4537.51|4536.91|4537.13|4536.53|110
1648209480000|2022-03-25 11:58:00|4537.26|4536.66|4536.76|4536.16|4537.26|4536.66|4536.76|4536.16|169
1648209490000|2022-03-25 11:58:10|4537.01|4536.41|4537.01|4536.41|4537.01|4536.41|4537.01|4536.41|109
1648209500000|2022-03-25 11:58:20|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|17
1648209510000|2022-03-25 11:58:30|4537.01|4536.41|4537.01|4536.41|4537.01|4536.41|4537.01|4536.41|15
1648209520000|2022-03-25 11:58:40|||||||||1
1648209530000|2022-03-25 11:58:50|4536.88|4536.28|4536.76|4536.16|4536.88|4536.28|4536.76|4536.16|34
1648209540000|2022-03-25 11:59:00|4536.51|4535.91|4536.26|4535.66|4536.51|4535.91|4536.26|4535.66|80
1648209550000|2022-03-25 11:59:10|4536.51|4535.91|4537.01|4536.41|4537.01|4536.41|4536.51|4535.91|63
1648209560000|2022-03-25 11:59:20|||||||||4
1648209570000|2022-03-25 11:59:30|4536.76|4536.16|4536.51|4535.91|4536.76|4536.16|4536.51|4535.91|54
1648209580000|2022-03-25 11:59:40|4536.76|4536.16|4537.01|4536.41|4537.01|4536.41|4536.76|4536.16|106
1648209590000|2022-03-25 11:59:50|4537.26|4536.66|4537.26|4536.66|4537.26|4536.66|4537.26|4536.66|51
1648209600000|2022-03-25 12:00:00|4537.01|4536.41|4536.51|4535.91|4537.01|4536.41|4536.51|4535.91|115
1648209610000|2022-03-25 12:00:10|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|4536.01|4535.41|248
1648209620000|2022-03-25 12:00:20|4536.51|4535.91|4536.76|4536.16|4536.76|4536.16|4536.51|4535.91|152
1648209630000|2022-03-25 12:00:30|4537.01|4536.41|4537.01|4536.41|4537.01|4536.41|4537.01|4536.41|14
1648209640000|2022-03-25 12:00:40|||||||||31
1648209650000|2022-03-25 12:00:50|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|19
1648209660000|2022-03-25 12:01:00|4536.88|4536.28|4536.26|4535.66|4536.88|4536.28|4536.26|4535.66|130
1648209670000|2022-03-25 12:01:10|4536.38|4535.78|4536.26|4535.66|4536.38|4535.78|4536.26|4535.66|24
1648209680000|2022-03-25 12:01:20|||||||||18
1648209690000|2022-03-25 12:01:30|4536.13|4535.53|4535.88|4535.28|4536.26|4535.66|4535.76|4535.16|54
1648209700000|2022-03-25 12:01:40|4535.76|4535.16|4536.26|4535.66|4536.26|4535.66|4535.76|4535.16|22
1648209710000|2022-03-25 12:01:50|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|80
1648209720000|2022-03-25 12:02:00|||||||||11
1648209730000|2022-03-25 12:02:10|||||||||4
1648209740000|2022-03-25 12:02:20|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|4536.51|4535.91|46
1648209750000|2022-03-25 12:02:30|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|4536.26|4535.66|55
1648209760000|2022-03-25 12:02:40|||||||||39
1648209770000|2022-03-25 12:02:50|||||||||9
1648209780000|2022-03-25 12:03:00|4536.63|4536.03|4536.51|4535.91|4536.76|4536.16|4536.51|4535.91|23
1648209790000|2022-03-25 12:03:10|||||||||1
1648209800000|2022-03-25 12:03:20|||||||||21
1648209810000|2022-03-25 12:03:30|4536.63|4536.03|4536.76|4536.16|4536.76|4536.16|4536.51|4535.91|40
1648209820000|2022-03-25 12:03:40|||||||||7
1648209830000|2022-03-25 12:03:50|4536.63|4536.03|4536.51|4535.91|4536.63|4536.03|4536.51|4535.91|6
1648209840000|2022-03-25 12:04:00|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|4536.63|4536.03|24
1648209850000|2022-03-25 12:04:10|4536.63|4536.03|4536.76|4536.16|4536.76|4536.16|4536.63|4536.03|27
1648209860000|2022-03-25 12:04:20|4537.01|4536.41|4536.76|4536.16|4537.01|4536.41|4536.76|4536.16|38
1648209870000|2022-03-25 12:04:30|||||||||43
1648209880000|2022-03-25 12:04:40|4536.51|4535.91|4536.26|4535.66|4536.51|4535.91|4536.26|4535.66|81
1648209890000|2022-03-25 12:04:50|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|36
1648209900000|2022-03-25 12:05:00|4536.26|4535.66|4536.76|4536.16|4536.76|4536.16|4536.26|4535.66|82
1648209910000|2022-03-25 12:05:10|||||||||9
1648209920000|2022-03-25 12:05:20|||||||||59
1648209930000|2022-03-25 12:05:30|4536.63|4536.03|4536.76|4536.16|4536.76|4536.16|4536.51|4535.91|30
1648209940000|2022-03-25 12:05:40|4536.63|4536.03|4537.01|4536.41|4537.01|4536.41|4536.51|4535.91|78
1648209950000|2022-03-25 12:05:50|4536.76|4536.16|4537.01|4536.41|4537.01|4536.41|4536.76|4536.16|25
1648209960000|2022-03-25 12:06:00|4536.76|4536.16|4536.51|4535.91|4537.01|4536.41|4536.51|4535.91|42
1648209970000|2022-03-25 12:06:10|4536.26|4535.66|4536.26|4535.66|4536.51|4535.91|4536.26|4535.66|56
1648209980000|2022-03-25 12:06:20|4536.51|4535.91|4536.26|4535.66|4536.51|4535.91|4536.13|4535.53|21
1648209990000|2022-03-25 12:06:30|4536.13|4535.53|4536.26|4535.66|4536.26|4535.66|4536.13|4535.53|11
1648210000000|2022-03-25 12:06:40|4536.38|4535.78|4536.51|4535.91|4536.51|4535.91|4536.38|4535.78|12
1648210010000|2022-03-25 12:06:50|4536.63|4536.03|4536.51|4535.91|4536.63|4536.03|4536.51|4535.91|13
1648210020000|2022-03-25 12:07:00|4536.63|4536.03|4536.76|4536.16|4536.88|4536.28|4536.63|4536.03|77
1648210030000|2022-03-25 12:07:10|4536.51|4535.91|4536.76|4536.16|4536.76|4536.16|4536.51|4535.91|65
1648210040000|2022-03-25 12:07:20|4537.01|4536.41|4537.01|4536.41|4537.01|4536.41|4537.01|4536.41|114
1648210050000|2022-03-25 12:07:30|||||||||29
1648210060000|2022-03-25 12:07:40|4537.26|4536.66|4537.26|4536.66|4537.26|4536.66|4537.26|4536.66|48
1648210070000|2022-03-25 12:07:50|4537.13|4536.53|4537.01|4536.41|4537.13|4536.53|4537.01|4536.41|60
1648210080000|2022-03-25 12:08:00|||||||||12
1648210090000|2022-03-25 12:08:10|4537.13|4536.53|4537.13|4536.53|4537.13|4536.53|4537.01|4536.41|25
1648210100000|2022-03-25 12:08:20|4537.01|4536.41|4537.51|4536.91|4537.63|4537.03|4537.01|4536.41|109
1648210110000|2022-03-25 12:08:30|4537.63|4537.03|4537.01|4536.41|4537.63|4537.03|4537.01|4536.41|55
1648210120000|2022-03-25 12:08:40|||||||||22
1648210130000|2022-03-25 12:08:50|4536.76|4536.16|4537.51|4536.91|4537.51|4536.91|4536.76|4536.16|161
1648210140000|2022-03-25 12:09:00|4536.76|4536.16|4536.26|4535.66|4536.76|4536.16|4536.26|4535.66|201
1648210150000|2022-03-25 12:09:10|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|93
1648210160000|2022-03-25 12:09:20|4536.26|4535.66|4536.51|4535.91|4536.51|4535.91|4536.26|4535.66|48
1648210170000|2022-03-25 12:09:30|||||||||4
1648210180000|2022-03-25 12:09:40|4536.26|4535.66|4536.51|4535.91|4536.51|4535.91|4536.26|4535.66|33
1648210190000|2022-03-25 12:09:50|4536.76|4536.16|4536.51|4535.91|4536.76|4536.16|4536.51|4535.91|28
1648210200000|2022-03-25 12:10:00|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|4536.51|4535.91|27
1648210210000|2022-03-25 12:10:10|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|87
1648210220000|2022-03-25 12:10:20|4536.63|4536.03|4536.76|4536.16|4536.76|4536.16|4536.51|4535.91|44
1648210230000|2022-03-25 12:10:30|4536.63|4536.03|4536.63|4536.03|4536.76|4536.16|4536.51|4535.91|7
1648210240000|2022-03-25 12:10:40|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|15
1648210250000|2022-03-25 12:10:50|4536.38|4535.78|4536.51|4535.91|4536.51|4535.91|4536.38|4535.78|10
1648210260000|2022-03-25 12:11:00|4536.63|4536.03|4536.51|4535.91|4536.63|4536.03|4536.51|4535.91|14
1648210270000|2022-03-25 12:11:10|4536.76|4536.16|4536.51|4535.91|4536.76|4536.16|4536.51|4535.91|10
1648210280000|2022-03-25 12:11:20|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|4536.51|4535.91|81
1648210290000|2022-03-25 12:11:30|4536.51|4535.91|4536.26|4535.66|4536.51|4535.91|4536.13|4535.53|42
1648210300000|2022-03-25 12:11:40|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|4535.51|4534.91|114
1648210310000|2022-03-25 12:11:50|4535.88|4535.28|4535.88|4535.28|4536.01|4535.41|4535.76|4535.16|10
1648210320000|2022-03-25 12:12:00|4536.01|4535.41|4536.13|4535.53|4536.13|4535.53|4535.88|4535.28|14
1648210330000|2022-03-25 12:12:10|4536.01|4535.41|4536.01|4535.41|4536.13|4535.53|4536.01|4535.41|1
1648210340000|2022-03-25 12:12:20|4535.88|4535.28|4535.88|4535.28|4536.01|4535.41|4535.76|4535.16|43
1648210350000|2022-03-25 12:12:30|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|2
1648210360000|2022-03-25 12:12:40|||||||||63
1648210370000|2022-03-25 12:12:50|4535.63|4535.03|4535.76|4535.16|4535.76|4535.16|4535.51|4534.91|31
1648210380000|2022-03-25 12:13:00|4535.51|4534.91|4535.76|4535.16|4535.76|4535.16|4535.51|4534.91|43
1648210390000|2022-03-25 12:13:10|4535.51|4534.91|4535.51|4534.91|4535.76|4535.16|4535.51|4534.91|54
1648210400000|2022-03-25 12:13:20|4535.26|4534.66|4535.76|4535.16|4535.76|4535.16|4535.26|4534.66|137
1648210410000|2022-03-25 12:13:30|4535.63|4535.03|4535.51|4534.91|4535.76|4535.16|4535.51|4534.91|59
1648210420000|2022-03-25 12:13:40|||||||||49
1648210430000|2022-03-25 12:13:50|||||||||94
1648210440000|2022-03-25 12:14:00|4535.26|4534.66|4535.51|4534.91|4535.51|4534.91|4535.26|4534.66|53
1648210450000|2022-03-25 12:14:10|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|215
1648210460000|2022-03-25 12:14:20|4535.63|4535.03|4536.76|4536.16|4536.76|4536.16|4535.63|4535.03|250
1648210470000|2022-03-25 12:14:30|4536.51|4535.91|4536.76|4536.16|4536.76|4536.16|4536.26|4535.66|168
1648210480000|2022-03-25 12:14:40|4537.01|4536.41|4536.76|4536.16|4537.01|4536.41|4536.76|4536.16|53
1648210490000|2022-03-25 12:14:50|4536.88|4536.28|4536.76|4536.16|4536.88|4536.28|4536.76|4536.16|61
1648210500000|2022-03-25 12:15:00|4536.63|4536.03|4536.76|4536.16|4536.76|4536.16|4536.51|4535.91|42
1648210510000|2022-03-25 12:15:10|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|4536.26|4535.66|63
1648210520000|2022-03-25 12:15:20|4536.63|4536.03|4536.51|4535.91|4536.63|4536.03|4536.51|4535.91|42
1648210530000|2022-03-25 12:15:30|4536.63|4536.03|4536.51|4535.91|4536.76|4536.16|4536.51|4535.91|16
1648210540000|2022-03-25 12:15:40|||||||||36
1648210550000|2022-03-25 12:15:50|4536.63|4536.03|4536.51|4535.91|4536.76|4536.16|4536.51|4535.91|43
1648210560000|2022-03-25 12:16:00|4536.76|4536.16|4537.01|4536.41|4537.01|4536.41|4536.76|4536.16|29
1648210570000|2022-03-25 12:16:10|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|16
1648210580000|2022-03-25 12:16:20|4536.63|4536.03|4536.26|4535.66|4536.63|4536.03|4536.26|4535.66|31
1648210590000|2022-03-25 12:16:30|4536.13|4535.53|4536.01|4535.41|4536.26|4535.66|4536.01|4535.41|40
1648210600000|2022-03-25 12:16:40|4536.13|4535.53|4536.01|4535.41|4536.26|4535.66|4536.01|4535.41|16
1648210610000|2022-03-25 12:16:50|4535.76|4535.16|4535.63|4535.03|4535.76|4535.16|4535.63|4535.03|45
1648210620000|2022-03-25 12:17:00|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|4535.63|4535.03|0
1648210630000|2022-03-25 12:17:10|4535.88|4535.28|4535.76|4535.16|4535.88|4535.28|4535.76|4535.16|30
1648210640000|2022-03-25 12:17:20|4535.88|4535.28|4536.26|4535.66|4536.26|4535.66|4535.88|4535.28|54
1648210650000|2022-03-25 12:17:30|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|4536.26|4535.66|13
1648210660000|2022-03-25 12:17:40|||||||||4
1648210670000|2022-03-25 12:17:50|4536.38|4535.78|4536.26|4535.66|4536.38|4535.78|4536.26|4535.66|5
1648210680000|2022-03-25 12:18:00|4536.13|4535.53|4535.76|4535.16|4536.13|4535.53|4535.76|4535.16|57
1648210690000|2022-03-25 12:18:10|||||||||22
1648210700000|2022-03-25 12:18:20|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|6
1648210710000|2022-03-25 12:18:30|4536.13|4535.53|4536.01|4535.41|4536.13|4535.53|4536.01|4535.41|25
1648210720000|2022-03-25 12:18:40|||||||||8
1648210730000|2022-03-25 12:18:50|||||||||15
1648210740000|2022-03-25 12:19:00|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|21
1648210750000|2022-03-25 12:19:10|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|64
1648210760000|2022-03-25 12:19:20|4537.01|4536.41|4537.01|4536.41|4537.01|4536.41|4537.01|4536.41|262
1648210770000|2022-03-25 12:19:30|4537.26|4536.66|4537.26|4536.66|4537.38|4536.78|4537.26|4536.66|158
1648210780000|2022-03-25 12:19:40|4537.38|4536.78|4537.26|4536.66|4537.38|4536.78|4537.26|4536.66|23
1648210790000|2022-03-25 12:19:50|4537.76|4537.16|4537.76|4537.16|4537.76|4537.16|4537.76|4537.16|325
1648210800000|2022-03-25 12:20:00|4537.51|4536.91|4537.26|4536.66|4538.01|4537.41|4537.01|4536.41|440
1648210810000|2022-03-25 12:20:10|4537.13|4536.53|4536.76|4536.16|4537.13|4536.53|4536.76|4536.16|28
1648210820000|2022-03-25 12:20:20|4536.88|4536.28|4536.88|4536.28|4537.01|4536.41|4536.76|4536.16|33
1648210830000|2022-03-25 12:20:30|4537.01|4536.41|4537.01|4536.41|4537.01|4536.41|4537.01|4536.41|3
1648210840000|2022-03-25 12:20:40|||||||||22
1648210850000|2022-03-25 12:20:50|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|4536.51|4535.91|15
1648210860000|2022-03-25 12:21:00|4536.51|4535.91|4536.76|4536.16|4536.76|4536.16|4536.51|4535.91|27
1648210870000|2022-03-25 12:21:10|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|13
1648210880000|2022-03-25 12:21:20|4536.76|4536.16|4537.01|4536.41|4537.01|4536.41|4536.76|4536.16|59
1648210890000|2022-03-25 12:21:30|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|14
1648210900000|2022-03-25 12:21:40|4536.88|4536.28|4536.76|4536.16|4537.01|4536.41|4536.76|4536.16|22
1648210910000|2022-03-25 12:21:50|4537.01|4536.41|4536.76|4536.16|4537.01|4536.41|4536.76|4536.16|44
1648210920000|2022-03-25 12:22:00|4536.88|4536.28|4537.01|4536.41|4537.01|4536.41|4536.88|4536.28|23
1648210930000|2022-03-25 12:22:10|4537.13|4536.53|4537.51|4536.91|4537.51|4536.91|4537.13|4536.53|39
1648210940000|2022-03-25 12:22:20|4537.63|4537.03|4538.01|4537.41|4538.13|4537.53|4537.63|4537.03|76
1648210950000|2022-03-25 12:22:30|4537.88|4537.28|4538.01|4537.41|4538.01|4537.41|4537.88|4537.28|43
1648210960000|2022-03-25 12:22:40|4537.76|4537.16|4537.76|4537.16|4537.88|4537.28|4537.76|4537.16|22
1648210970000|2022-03-25 12:22:50|4538.01|4537.41|4538.01|4537.41|4538.26|4537.66|4538.01|4537.41|22
1648210980000|2022-03-25 12:23:00|4538.26|4537.66|4538.01|4537.41|4538.26|4537.66|4538.01|4537.41|47
1648210990000|2022-03-25 12:23:10|4537.76|4537.16|4537.76|4537.16|4537.76|4537.16|4537.76|4537.16|25
1648211000000|2022-03-25 12:23:20|4538.01|4537.41|4538.01|4537.41|4538.01|4537.41|4538.01|4537.41|10
1648211010000|2022-03-25 12:23:30|4538.13|4537.53|4538.26|4537.66|4538.26|4537.66|4538.01|4537.41|35
1648211020000|2022-03-25 12:23:40|4538.01|4537.41|4538.26|4537.66|4538.26|4537.66|4538.01|4537.41|132
1648211030000|2022-03-25 12:23:50|4538.13|4537.53|4538.26|4537.66|4538.26|4537.66|4538.01|4537.41|180
1648211040000|2022-03-25 12:24:00|4538.13|4537.53|4538.01|4537.41|4538.13|4537.53|4538.01|4537.41|46
1648211050000|2022-03-25 12:24:10|4537.76|4537.16|4537.76|4537.16|4537.76|4537.16|4537.76|4537.16|19
1648211060000|2022-03-25 12:24:20|4537.51|4536.91|4537.51|4536.91|4537.51|4536.91|4537.51|4536.91|19
1648211070000|2022-03-25 12:24:30|||||||||7
1648211080000|2022-03-25 12:24:40|||||||||3
1648211090000|2022-03-25 12:24:50|||||||||1
1648211100000|2022-03-25 12:25:00|4537.76|4537.16|4537.26|4536.66|4537.76|4537.16|4537.26|4536.66|51
1648211110000|2022-03-25 12:25:10|4537.01|4536.41|4537.01|4536.41|4537.01|4536.41|4536.76|4536.16|45
1648211120000|2022-03-25 12:25:20|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|33
1648211130000|2022-03-25 12:25:30|||||||||29
1648211150000|2022-03-25 12:25:50|4537.01|4536.41|4537.01|4536.41|4537.01|4536.41|4537.01|4536.41|21
1648211160000|2022-03-25 12:26:00|4537.26|4536.66|4537.01|4536.41|4537.26|4536.66|4537.01|4536.41|40
1648211170000|2022-03-25 12:26:10|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|19
1648211180000|2022-03-25 12:26:20|4536.88|4536.28|4537.01|4536.41|4537.01|4536.41|4536.76|4536.16|24
1648211190000|2022-03-25 12:26:30|4536.76|4536.16|4536.51|4535.91|4536.88|4536.28|4536.51|4535.91|32
1648211200000|2022-03-25 12:26:40|4536.76|4536.16|4536.51|4535.91|4536.76|4536.16|4536.51|4535.91|12
1648211210000|2022-03-25 12:26:50|4536.76|4536.16|4536.51|4535.91|4536.76|4536.16|4536.51|4535.91|50
1648211220000|2022-03-25 12:27:00|4536.76|4536.16|4536.51|4535.91|4536.76|4536.16|4536.51|4535.91|29
1648211230000|2022-03-25 12:27:10|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|2
1648211250000|2022-03-25 12:27:30|||||||||2
1648211260000|2022-03-25 12:27:40|4537.01|4536.41|4537.01|4536.41|4537.01|4536.41|4537.01|4536.41|24
1648211270000|2022-03-25 12:27:50|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|17
1648211280000|2022-03-25 12:28:00|||||||||36
1648211290000|2022-03-25 12:28:10|4536.88|4536.28|4537.01|4536.41|4537.01|4536.41|4536.88|4536.28|26
1648211300000|2022-03-25 12:28:20|4537.26|4536.66|4537.26|4536.66|4537.26|4536.66|4537.26|4536.66|21
1648211310000|2022-03-25 12:28:30|4537.01|4536.41|4537.01|4536.41|4537.01|4536.41|4537.01|4536.41|55
1648211320000|2022-03-25 12:28:40|||||||||4
1648211340000|2022-03-25 12:29:00|4537.13|4536.53|4537.01|4536.41|4537.26|4536.66|4537.01|4536.41|23
1648211350000|2022-03-25 12:29:10|||||||||5
1648211360000|2022-03-25 12:29:20|4537.26|4536.66|4537.26|4536.66|4537.26|4536.66|4537.01|4536.41|44
1648211370000|2022-03-25 12:29:30|||||||||2
1648211380000|2022-03-25 12:29:40|4537.01|4536.41|4537.01|4536.41|4537.01|4536.41|4536.76|4536.16|81
1648211390000|2022-03-25 12:29:50|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|2
1648211400000|2022-03-25 12:30:00|4537.01|4536.41|4536.51|4535.91|4537.01|4536.41|4536.51|4535.91|52
1648211410000|2022-03-25 12:30:10|||||||||4
1648211420000|2022-03-25 12:30:20|||||||||36
1648211430000|2022-03-25 12:30:30|||||||||23
1648211440000|2022-03-25 12:30:40|4536.01|4535.41|4536.01|4535.41|4536.26|4535.66|4536.01|4535.41|93
1648211450000|2022-03-25 12:30:50|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|44
1648211460000|2022-03-25 12:31:00|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|48
1648211470000|2022-03-25 12:31:10|4536.51|4535.91|4536.51|4535.91|4537.01|4536.41|4536.51|4535.91|579
1648211480000|2022-03-25 12:31:20|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|29
1648211490000|2022-03-25 12:31:30|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|19
1648211500000|2022-03-25 12:31:40|4536.76|4536.16|4536.01|4535.41|4536.76|4536.16|4536.01|4535.41|94
1648211510000|2022-03-25 12:31:50|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|4535.51|4534.91|67
1648211520000|2022-03-25 12:32:00|4535.51|4534.91|4535.51|4534.91|4535.76|4535.16|4535.51|4534.91|33
1648211530000|2022-03-25 12:32:10|4535.26|4534.66|4534.76|4534.16|4535.51|4534.91|4534.76|4534.16|140
1648211540000|2022-03-25 12:32:20|4535.01|4534.41|4535.01|4534.41|4535.01|4534.41|4535.01|4534.41|49
1648211550000|2022-03-25 12:32:30|4535.26|4534.66|4535.26|4534.66|4535.26|4534.66|4535.26|4534.66|52
1648211560000|2022-03-25 12:32:40|||||||||10
1648211570000|2022-03-25 12:32:50|4535.01|4534.41|4535.01|4534.41|4535.26|4534.66|4535.01|4534.41|56
1648211580000|2022-03-25 12:33:00|4534.76|4534.16|4534.76|4534.16|4534.76|4534.16|4534.76|4534.16|20
1648211590000|2022-03-25 12:33:10|||||||||21
1648211600000|2022-03-25 12:33:20|4534.51|4533.91|4534.51|4533.91|4534.76|4534.16|4534.51|4533.91|54
1648211610000|2022-03-25 12:33:30|||||||||53
1648211620000|2022-03-25 12:33:40|4534.63|4534.03|4534.26|4533.66|4534.63|4534.03|4534.26|4533.66|93
1648211630000|2022-03-25 12:33:50|4534.38|4533.78|4534.26|4533.66|4534.38|4533.78|4534.26|4533.66|92
1648211640000|2022-03-25 12:34:00|4534.51|4533.91|4534.51|4533.91|4534.51|4533.91|4534.26|4533.66|37
1648211650000|2022-03-25 12:34:10|4534.63|4534.03|4535.01|4534.41|4535.01|4534.41|4534.51|4533.91|126
1648211660000|2022-03-25 12:34:20|4535.26|4534.66|4535.01|4534.41|4535.26|4534.66|4535.01|4534.41|57
1648211670000|2022-03-25 12:34:30|4535.26|4534.66|4535.38|4534.78|4535.38|4534.78|4535.26|4534.66|54
1648211680000|2022-03-25 12:34:40|4535.26|4534.66|4535.51|4534.91|4535.76|4535.16|4535.26|4534.66|35
1648211690000|2022-03-25 12:34:50|4535.63|4535.03|4535.51|4534.91|4535.63|4535.03|4535.51|4534.91|50
1648211700000|2022-03-25 12:35:00|4535.26|4534.66|4535.26|4534.66|4535.26|4534.66|4535.26|4534.66|14
1648211710000|2022-03-25 12:35:10|4535.01|4534.41|4535.26|4534.66|4535.38|4534.78|4535.01|4534.41|89
1648211720000|2022-03-25 12:35:20|4535.51|4534.91|4535.51|4534.91|4535.51|4534.91|4535.26|4534.66|100
1648211730000|2022-03-25 12:35:30|4535.38|4534.78|4535.26|4534.66|4535.51|4534.91|4535.26|4534.66|21
1648211740000|2022-03-25 12:35:40|||||||||9
1648211750000|2022-03-25 12:35:50|4535.38|4534.78|4535.26|4534.66|4535.38|4534.78|4535.26|4534.66|34
1648211760000|2022-03-25 12:36:00|||||||||7
1648211770000|2022-03-25 12:36:10|||||||||9
1648211780000|2022-03-25 12:36:20|4535.13|4534.53|4535.26|4534.66|4535.26|4534.66|4535.13|4534.53|51
1648211790000|2022-03-25 12:36:30|||||||||9
1648211800000|2022-03-25 12:36:40|4535.01|4534.41|4535.13|4534.53|4535.13|4534.53|4535.01|4534.41|46
1648211810000|2022-03-25 12:36:50|4535.26|4534.66|4535.01|4534.41|4535.26|4534.66|4535.01|4534.41|36
1648211820000|2022-03-25 12:37:00|4534.88|4534.28|4534.51|4533.91|4534.88|4534.28|4534.51|4533.91|67
1648211830000|2022-03-25 12:37:10|4534.26|4533.66|4534.26|4533.66|4534.51|4533.91|4534.26|4533.66|80
1648211840000|2022-03-25 12:37:20|4534.13|4533.53|4534.26|4533.66|4534.26|4533.66|4534.13|4533.53|95
1648211850000|2022-03-25 12:37:30|||||||||6
1648211860000|2022-03-25 12:37:40|4534.01|4533.41|4534.01|4533.41|4534.01|4533.41|4533.76|4533.16|109
1648211870000|2022-03-25 12:37:50|4533.88|4533.28|4534.26|4533.66|4534.26|4533.66|4533.76|4533.16|149
1648211880000|2022-03-25 12:38:00|4534.38|4533.78|4534.51|4533.91|4534.51|4533.91|4534.26|4533.66|58
1648211890000|2022-03-25 12:38:10|4534.76|4534.16|4534.51|4533.91|4534.76|4534.16|4534.51|4533.91|43
1648211900000|2022-03-25 12:38:20|4534.26|4533.66|4534.26|4533.66|4534.51|4533.91|4534.26|4533.66|72
1648211910000|2022-03-25 12:38:30|||||||||18
1648211920000|2022-03-25 12:38:40|4534.01|4533.41|4534.01|4533.41|4534.01|4533.41|4534.01|4533.41|61
1648211930000|2022-03-25 12:38:50|4533.88|4533.28|4534.01|4533.41|4534.01|4533.41|4533.76|4533.16|63
1648211940000|2022-03-25 12:39:00|4533.76|4533.16|4533.76|4533.16|4534.01|4533.41|4533.76|4533.16|36
1648211950000|2022-03-25 12:39:10|||||||||67
1648211960000|2022-03-25 12:39:20|4534.01|4533.41|4534.01|4533.41|4534.01|4533.41|4534.01|4533.41|44
1648211970000|2022-03-25 12:39:30|4533.76|4533.16|4533.76|4533.16|4534.01|4533.41|4533.76|4533.16|41
1648211980000|2022-03-25 12:39:40|4533.51|4532.91|4533.51|4532.91|4533.76|4533.16|4533.51|4532.91|85
1648211990000|2022-03-25 12:39:50|||||||||68
1648212000000|2022-03-25 12:40:00|4533.01|4532.41|4533.01|4532.41|4533.26|4532.66|4532.76|4532.16|364
1648212010000|2022-03-25 12:40:10|4533.26|4532.66|4533.51|4532.91|4533.51|4532.91|4533.01|4532.41|90
1648212020000|2022-03-25 12:40:20|4533.76|4533.16|4534.01|4533.41|4534.01|4533.41|4533.76|4533.16|90
1648212030000|2022-03-25 12:40:30|4533.76|4533.16|4533.76|4533.16|4533.88|4533.28|4533.76|4533.16|63
1648212040000|2022-03-25 12:40:40|4534.01|4533.41|4534.01|4533.41|4534.01|4533.41|4534.01|4533.41|43
1648212050000|2022-03-25 12:40:50|4534.13|4533.53|4534.26|4533.66|4534.26|4533.66|4534.13|4533.53|41
1648212060000|2022-03-25 12:41:00|4534.38|4533.78|4534.26|4533.66|4534.51|4533.91|4534.26|4533.66|77
1648212070000|2022-03-25 12:41:10|4534.51|4533.91|4534.26|4533.66|4534.51|4533.91|4534.26|4533.66|83
1648212080000|2022-03-25 12:41:20|4534.01|4533.41|4533.76|4533.16|4534.01|4533.41|4533.76|4533.16|37
1648212090000|2022-03-25 12:41:30|4534.01|4533.41|4534.01|4533.41|4534.01|4533.41|4534.01|4533.41|38
1648212100000|2022-03-25 12:41:40|4533.76|4533.16|4533.88|4533.28|4534.01|4533.41|4533.76|4533.16|18
1648212110000|2022-03-25 12:41:50|4534.01|4533.41|4534.01|4533.41|4534.01|4533.41|4534.01|4533.41|5
1648212120000|2022-03-25 12:42:00|4534.26|4533.66|4534.26|4533.66|4534.38|4533.78|4534.26|4533.66|61
1648212130000|2022-03-25 12:42:10|4534.38|4533.78|4534.76|4534.16|4534.76|4534.16|4534.26|4533.66|111
1648212140000|2022-03-25 12:42:20|||||||||23
1648212150000|2022-03-25 12:42:30|||||||||13
1648212160000|2022-03-25 12:42:40|4534.88|4534.28|4534.88|4534.28|4534.88|4534.28|4534.76|4534.16|75
1648212170000|2022-03-25 12:42:50|4534.76|4534.16|4535.01|4534.41|4535.01|4534.41|4534.76|4534.16|13
1648212180000|2022-03-25 12:43:00|4535.13|4534.53|4535.01|4534.41|4535.13|4534.53|4535.01|4534.41|165
1648212190000|2022-03-25 12:43:10|4535.13|4534.53|4535.26|4534.66|4535.26|4534.66|4535.01|4534.41|47
1648212200000|2022-03-25 12:43:20|4535.51|4534.91|4535.51|4534.91|4535.51|4534.91|4535.51|4534.91|58
1648212210000|2022-03-25 12:43:30|||||||||24
1648212220000|2022-03-25 12:43:40|||||||||15
1648212230000|2022-03-25 12:43:50|||||||||6
1648212240000|2022-03-25 12:44:00|4535.26|4534.66|4535.51|4534.91|4535.51|4534.91|4535.26|4534.66|180
1648212250000|2022-03-25 12:44:10|||||||||48
1648212260000|2022-03-25 12:44:20|4535.63|4535.03|4535.76|4535.16|4535.76|4535.16|4535.51|4534.91|21
1648212270000|2022-03-25 12:44:30|4535.88|4535.28|4536.01|4535.41|4536.01|4535.41|4535.76|4535.16|192
1648212280000|2022-03-25 12:44:40|||||||||17
1648212290000|2022-03-25 12:44:50|4535.76|4535.16|4536.13|4535.53|4536.26|4535.66|4535.76|4535.16|192
1648212300000|2022-03-25 12:45:00|4536.26|4535.66|4536.01|4535.41|4536.26|4535.66|4536.01|4535.41|74
1648212310000|2022-03-25 12:45:10|4535.76|4535.16|4536.01|4535.41|4536.01|4535.41|4535.76|4535.16|85
1648212320000|2022-03-25 12:45:20|||||||||1
1648212330000|2022-03-25 12:45:30|4535.76|4535.16|4535.51|4534.91|4535.76|4535.16|4535.51|4534.91|43
1648212340000|2022-03-25 12:45:40|4535.76|4535.16|4535.76|4535.16|4536.01|4535.41|4535.76|4535.16|72
1648212350000|2022-03-25 12:45:50|||||||||5
1648212360000|2022-03-25 12:46:00|||||||||10
1648212380000|2022-03-25 12:46:20|4535.88|4535.28|4536.01|4535.41|4536.01|4535.41|4535.88|4535.28|64
1648212390000|2022-03-25 12:46:30|4536.26|4535.66|4536.26|4535.66|4536.26|4535.66|4536.26|4535.66|88
1648212400000|2022-03-25 12:46:40|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|32
1648212410000|2022-03-25 12:46:50|||||||||3
1648212420000|2022-03-25 12:47:00|||||||||6
1648212430000|2022-03-25 12:47:10|4536.13|4535.53|4536.01|4535.41|4536.26|4535.66|4536.01|4535.41|73
1648212440000|2022-03-25 12:47:20|4535.76|4535.16|4536.01|4535.41|4536.01|4535.41|4535.76|4535.16|179
1648212450000|2022-03-25 12:47:30|||||||||79
1648212460000|2022-03-25 12:47:40|||||||||5
1648212470000|2022-03-25 12:47:50|||||||||5
1648212480000|2022-03-25 12:48:00|4536.26|4535.66|4536.26|4535.66|4536.26|4535.66|4536.26|4535.66|102
1648212490000|2022-03-25 12:48:10|||||||||22
1648212500000|2022-03-25 12:48:20|4536.13|4535.53|4536.26|4535.66|4536.26|4535.66|4536.01|4535.41|109
1648212510000|2022-03-25 12:48:30|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|55
1648212520000|2022-03-25 12:48:40|4536.26|4535.66|4536.13|4535.53|4536.26|4535.66|4536.13|4535.53|68
1648212530000|2022-03-25 12:48:50|4536.01|4535.41|4536.38|4535.78|4536.38|4535.78|4536.01|4535.41|74
1648212540000|2022-03-25 12:49:00|4536.26|4535.66|4536.26|4535.66|4536.51|4535.91|4536.26|4535.66|57
1648212550000|2022-03-25 12:49:10|4536.13|4535.53|4536.01|4535.41|4536.26|4535.66|4536.01|4535.41|18
1648212560000|2022-03-25 12:49:20|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|164
1648212570000|2022-03-25 12:49:30|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|19
1648212580000|2022-03-25 12:49:40|||||||||24
1648212590000|2022-03-25 12:49:50|||||||||61
1648212600000|2022-03-25 12:50:00|||||||||4
1648212620000|2022-03-25 12:50:20|||||||||19
1648212630000|2022-03-25 12:50:30|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|123
1648212640000|2022-03-25 12:50:40|||||||||104
1648212650000|2022-03-25 12:50:50|||||||||7
1648212660000|2022-03-25 12:51:00|4536.01|4535.41|4535.76|4535.16|4536.01|4535.41|4535.76|4535.16|89
1648212670000|2022-03-25 12:51:10|||||||||83
1648212680000|2022-03-25 12:51:20|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|10
1648212690000|2022-03-25 12:51:30|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|25
1648212700000|2022-03-25 12:51:40|||||||||7
1648212710000|2022-03-25 12:51:50|4535.51|4534.91|4535.51|4534.91|4535.51|4534.91|4535.51|4534.91|39
1648212720000|2022-03-25 12:52:00|||||||||20
1648212730000|2022-03-25 12:52:10|||||||||49
1648212740000|2022-03-25 12:52:20|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|26
1648212750000|2022-03-25 12:52:30|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|42
1648212770000|2022-03-25 12:52:50|||||||||5
1648212790000|2022-03-25 12:53:10|||||||||25
1648212800000|2022-03-25 12:53:20|||||||||17
1648212810000|2022-03-25 12:53:30|||||||||3
1648212820000|2022-03-25 12:53:40|||||||||46
1648212830000|2022-03-25 12:53:50|||||||||2
1648212840000|2022-03-25 12:54:00|4535.88|4535.28|4535.51|4534.91|4535.88|4535.28|4535.51|4534.91|97
1648212850000|2022-03-25 12:54:10|4535.63|4535.03|4535.51|4534.91|4535.76|4535.16|4535.51|4534.91|151
1648212860000|2022-03-25 12:54:20|||||||||31
1648212870000|2022-03-25 12:54:30|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|4535.76|4535.16|57
1648212880000|2022-03-25 12:54:40|4535.51|4534.91|4535.76|4535.16|4535.76|4535.16|4535.51|4534.91|59
1648212900000|2022-03-25 12:55:00|4536.01|4535.41|4535.76|4535.16|4536.01|4535.41|4535.76|4535.16|80
1648212910000|2022-03-25 12:55:10|4535.63|4535.03|4535.76|4535.16|4535.76|4535.16|4535.51|4534.91|97
1648212920000|2022-03-25 12:55:20|4535.63|4535.03|4535.88|4535.28|4535.88|4535.28|4535.63|4535.03|120
1648212930000|2022-03-25 12:55:30|4536.01|4535.41|4535.76|4535.16|4536.01|4535.41|4535.76|4535.16|8
1648212940000|2022-03-25 12:55:40|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|54
1648212950000|2022-03-25 12:55:50|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|4536.51|4535.91|111
1648212960000|2022-03-25 12:56:00|4536.76|4536.16|4536.51|4535.91|4536.76|4536.16|4536.51|4535.91|80
1648212970000|2022-03-25 12:56:10|||||||||10
1648212980000|2022-03-25 12:56:20|||||||||11
1648212990000|2022-03-25 12:56:30|||||||||8
1648213000000|2022-03-25 12:56:40|||||||||8
1648213010000|2022-03-25 12:56:50|4536.76|4536.16|4536.51|4535.91|4536.76|4536.16|4536.51|4535.91|76
1648213020000|2022-03-25 12:57:00|||||||||3
1648213030000|2022-03-25 12:57:10|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|4536.51|4535.91|63
1648213040000|2022-03-25 12:57:20|4536.51|4535.91|4536.51|4535.91|4536.76|4536.16|4536.51|4535.91|84
1648213050000|2022-03-25 12:57:30|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|4536.76|4536.16|20
1648213060000|2022-03-25 12:57:40|4536.51|4535.91|4535.76|4535.16|4536.51|4535.91|4535.76|4535.16|353
1648213070000|2022-03-25 12:57:50|4535.51|4534.91|4535.76|4535.16|4535.88|4535.28|4535.51|4534.91|175
1648213080000|2022-03-25 12:58:00|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|53
1648213090000|2022-03-25 12:58:10|||||||||28
1648213100000|2022-03-25 12:58:20|4536.26|4535.66|4536.26|4535.66|4536.26|4535.66|4536.26|4535.66|49
1648213110000|2022-03-25 12:58:30|4536.13|4535.53|4536.01|4535.41|4536.13|4535.53|4536.01|4535.41|6
1648213120000|2022-03-25 12:58:40|4536.13|4535.53|4536.26|4535.66|4536.26|4535.66|4536.13|4535.53|29
1648213130000|2022-03-25 12:58:50|||||||||49
1648213140000|2022-03-25 12:59:00|||||||||3
1648213150000|2022-03-25 12:59:10|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|4536.01|4535.41|58
1648213160000|2022-03-25 12:59:20|||||||||9
1648213170000|2022-03-25 12:59:30|||||||||1
1648213180000|2022-03-25 12:59:40|||||||||87
1648213190000|2022-03-25 12:59:50|4536.26|4535.66|4536.26|4535.66|4536.26|4535.66|4536.26|4535.66|61
1648213200000|2022-03-25 13:00:00|4536.01|4535.41|4536.01|4535.41|4536.26|4535.66|4536.01|4535.41|46
1648213210000|2022-03-25 13:00:10|4535.51|4534.91|4535.76|4535.16|4535.76|4535.16|4535.51|4534.91|99
1648213220000|2022-03-25 13:00:20|4535.51|4534.91|4535.51|4534.91|4535.51|4534.91|4535.51|4534.91|70
1648213230000|2022-03-25 13:00:30|4534.76|4534.16|4535.01|4534.41|4535.01|4534.41|4534.76|4534.16|176
1648213240000|2022-03-25 13:00:40|4534.76|4534.16|4534.76|4534.16|4535.01|4534.41|4534.51|4533.91|161
1648213250000|2022-03-25 13:00:50|4534.51|4533.91|4534.26|4533.66|4534.76|4534.16|4534.26|4533.66|152
1648213260000|2022-03-25 13:01:00|4534.38|4533.78|4534.51|4533.91|4534.51|4533.91|4534.38|4533.78|36
1648213270000|2022-03-25 13:01:10|4534.26|4533.66|4534.26|4533.66|4534.51|4533.91|4534.26|4533.66|76
1648213280000|2022-03-25 13:01:20|4534.01|4533.41|4534.01|4533.41|4534.26|4533.66|4534.01|4533.41|243
1648213290000|2022-03-25 13:01:30|4533.76|4533.16|4533.76|4533.16|4534.01|4533.41|4533.76|4533.16|92
1648213300000|2022-03-25 13:01:40|4534.01|4533.41|4534.26|4533.66|4534.26|4533.66|4534.01|4533.41|80
1648213310000|2022-03-25 13:01:50|4534.13|4533.53|4533.76|4533.16|4534.26|4533.66|4533.51|4532.91|278
1648213320000|2022-03-25 13:02:00|4534.01|4533.41|4534.01|4533.41|4534.01|4533.41|4534.01|4533.41|66
1648213330000|2022-03-25 13:02:10|4534.26|4533.66|4534.76|4534.16|4534.76|4534.16|4534.26|4533.66|277
1648213340000|2022-03-25 13:02:20|4535.01|4534.41|4535.01|4534.41|4535.01|4534.41|4534.51|4533.91|166
1648213350000|2022-03-25 13:02:30|4534.51|4533.91|4534.51|4533.91|4534.76|4534.16|4534.51|4533.91|97
1648213360000|2022-03-25 13:02:40|4534.26|4533.66|4534.26|4533.66|4534.26|4533.66|4534.26|4533.66|218
1648213370000|2022-03-25 13:02:50|4534.51|4533.91|4534.51|4533.91|4534.51|4533.91|4534.51|4533.91|14
1648213380000|2022-03-25 13:03:00|||||||||11
1648213390000|2022-03-25 13:03:10|||||||||44
1648213400000|2022-03-25 13:03:20|||||||||59
1648213410000|2022-03-25 13:03:30|4534.26|4533.66|4534.01|4533.41|4534.26|4533.66|4534.01|4533.41|107
1648213420000|2022-03-25 13:03:40|4534.26|4533.66|4534.26|4533.66|4534.26|4533.66|4534.26|4533.66|52
1648213430000|2022-03-25 13:03:50|4534.01|4533.41|4534.01|4533.41|4534.01|4533.41|4534.01|4533.41|28
1648213440000|2022-03-25 13:04:00|4534.26|4533.66|4533.76|4533.16|4534.26|4533.66|4533.76|4533.16|63
1648213450000|2022-03-25 13:04:10|4534.01|4533.41|4534.01|4533.41|4534.01|4533.41|4534.01|4533.41|66
1648213460000|2022-03-25 13:04:20|||||||||12
1648213470000|2022-03-25 13:04:30|4534.26|4533.66|4534.26|4533.66|4534.26|4533.66|4534.26|4533.66|39
1648213480000|2022-03-25 13:04:40|4534.01|4533.41|4534.01|4533.41|4534.01|4533.41|4534.01|4533.41|136
1648213490000|2022-03-25 13:04:50|4533.76|4533.16|4533.76|4533.16|4533.76|4533.16|4533.76|4533.16|67
1648213500000|2022-03-25 13:05:00|4534.01|4533.41|4533.76|4533.16|4534.01|4533.41|4533.76|4533.16|102
1648213510000|2022-03-25 13:05:10|4533.51|4532.91|4533.51|4532.91|4533.51|4532.91|4533.51|4532.91|137
1648213520000|2022-03-25 13:05:20|4533.38|4532.78|4533.51|4532.91|4533.51|4532.91|4533.26|4532.66|140
1648213530000|2022-03-25 13:05:30|4533.26|4532.66|4533.51|4532.91|4533.51|4532.91|4533.26|4532.66|122
1648213540000|2022-03-25 13:05:40|4533.26|4532.66|4533.26|4532.66|4533.26|4532.66|4533.01|4532.41|163
1648213550000|2022-03-25 13:05:50|||||||||80
1648213560000|2022-03-25 13:06:00|4533.51|4532.91|4533.51|4532.91|4533.51|4532.91|4533.51|4532.91|66
1648213570000|2022-03-25 13:06:10|4533.63|4533.03|4533.51|4532.91|4533.76|4533.16|4533.51|4532.91|81
1648213580000|2022-03-25 13:06:20|4533.26|4532.66|4533.51|4532.91|4533.51|4532.91|4533.26|4532.66|52
1648213590000|2022-03-25 13:06:30|||||||||29
1648213600000|2022-03-25 13:06:40|4533.38|4532.78|4533.88|4533.28|4534.01|4533.41|4533.26|4532.66|104
1648213610000|2022-03-25 13:06:50|4534.01|4533.41|4534.26|4533.66|4534.26|4533.66|4534.01|4533.41|55
1648213620000|2022-03-25 13:07:00|4534.01|4533.41|4534.26|4533.66|4534.26|4533.66|4534.01|4533.41|97
1648213630000|2022-03-25 13:07:10|4534.51|4533.91|4534.76|4534.16|4534.76|4534.16|4534.51|4533.91|136
1648213640000|2022-03-25 13:07:20|4534.88|4534.28|4535.01|4534.41|4535.01|4534.41|4534.76|4534.16|68
1648213650000|2022-03-25 13:07:30|4534.76|4534.16|4535.01|4534.41|4535.01|4534.41|4534.76|4534.16|96
1648213660000|2022-03-25 13:07:40|4534.76|4534.16|4534.51|4533.91|4534.76|4534.16|4534.51|4533.91|97
1648213670000|2022-03-25 13:07:50|4534.63|4534.03|4534.76|4534.16|4534.76|4534.16|4534.63|4534.03|22
1648213680000|2022-03-25 13:08:00|4535.01|4534.41|4535.01|4534.41|4535.01|4534.41|4535.01|4534.41|13
1648213690000|2022-03-25 13:08:10|4534.76|4534.16|4534.76|4534.16|4534.76|4534.16|4534.76|4534.16|49
1648213700000|2022-03-25 13:08:20|4534.51|4533.91|4534.76|4534.16|4534.76|4534.16|4534.51|4533.91|77
1648213710000|2022-03-25 13:08:30|4534.51|4533.91|4534.76|4534.16|4534.76|4534.16|4534.51|4533.91|39
1648213720000|2022-03-25 13:08:40|4534.63|4534.03|4534.76|4534.16|4534.76|4534.16|4534.63|4534.03|60
1648213730000|2022-03-25 13:08:50|4534.51|4533.91|4534.51|4533.91|4534.51|4533.91|4534.51|4533.91|49
1648213740000|2022-03-25 13:09:00|4534.26|4533.66|4534.51|4533.91|4534.51|4533.91|4534.26|4533.66|87
1648213750000|2022-03-25 13:09:10|4534.26|4533.66|4534.13|4533.53|4534.51|4533.91|4534.13|4533.53|91
1648213760000|2022-03-25 13:09:20|4534.26|4533.66|4534.01|4533.41|4534.26|4533.66|4534.01|4533.41|12
1648213770000|2022-03-25 13:09:30|||||||||6
1648213790000|2022-03-25 13:09:50|4534.26|4533.66|4533.76|4533.16|4534.26|4533.66|4533.51|4532.91|266
1648213800000|2022-03-25 13:10:00|4534.01|4533.41|4534.01|4533.41|4534.01|4533.41|4534.01|4533.41|33
1648213810000|2022-03-25 13:10:10|||||||||7
1648213820000|2022-03-25 13:10:20|4533.76|4533.16|4533.51|4532.91|4533.76|4533.16|4533.51|4532.91|37
1648213830000|2022-03-25 13:10:30|4533.26|4532.66|4533.51|4532.91|4533.51|4532.91|4533.26|4532.66|105
1648213840000|2022-03-25 13:10:40|4533.26|4532.66|4533.38|4532.78|4533.51|4532.91|4533.26|4532.66|92
1648213850000|2022-03-25 13:10:50|4533.51|4532.91|4533.26|4532.66|4533.51|4532.91|4533.26|4532.66|71
1648213860000|2022-03-25 13:11:00|4533.51|4532.91|4533.51|4532.91|4533.76|4533.16|4533.26|4532.66|187
1648213870000|2022-03-25 13:11:10|4533.76|4533.16|4534.01|4533.41|4534.01|4533.41|4533.63|4533.03|100
1648213880000|2022-03-25 13:11:20|4533.76|4533.16|4533.26|4532.66|4533.76|4533.16|4533.26|4532.66|58
1648213890000|2022-03-25 13:11:30|4533.51|4532.91|4533.51|4532.91|4533.51|4532.91|4533.26|4532.66|118
1648213900000|2022-03-25 13:11:40|||||||||31
1648213910000|2022-03-25 13:11:50|4533.76|4533.16|4533.51|4532.91|4533.76|4533.16|4533.51|4532.91|85
1648213920000|2022-03-25 13:12:00|4533.76|4533.16|4533.51|4532.91|4533.76|4533.16|4533.51|4532.91|86
1648213930000|2022-03-25 13:12:10|4533.76|4533.16|4534.01|4533.41|4534.01|4533.41|4533.76|4533.16|73
1648213940000|2022-03-25 13:12:20|4534.26|4533.66|4534.01|4533.41|4534.51|4533.91|4534.01|4533.41|204
1648213950000|2022-03-25 13:12:30|||||||||16
1648213960000|2022-03-25 13:12:40|||||||||60
1648213970000|2022-03-25 13:12:50|4534.26|4533.66|4534.01|4533.41|4534.26|4533.66|4534.01|4533.41|111
1648213980000|2022-03-25 13:13:00|4534.26|4533.66|4534.26|4533.66|4534.51|4533.91|4534.26|4533.66|136
1648213990000|2022-03-25 13:13:10|||||||||52
1648214000000|2022-03-25 13:13:20|4534.01|4533.41|4534.26|4533.66|4534.26|4533.66|4534.01|4533.41|151
1648214010000|2022-03-25 13:13:30|4534.01|4533.41|4534.26|4533.66|4534.26|4533.66|4534.01|4533.41|67
1648214020000|2022-03-25 13:13:40|4534.01|4533.41|4534.26|4533.66|4534.26|4533.66|4534.01|4533.41|56
1648214030000|2022-03-25 13:13:50|4534.13|4533.53|4533.51|4532.91|4534.26|4533.66|4533.51|4532.91|187
1648214040000|2022-03-25 13:14:00|4533.63|4533.03|4534.01|4533.41|4534.01|4533.41|4533.63|4533.03|172
1648214050000|2022-03-25 13:14:10|4533.76|4533.16|4533.76|4533.16|4533.76|4533.16|4533.76|4533.16|17
1648214060000|2022-03-25 13:14:20|4534.01|4533.41|4533.51|4532.91|4534.01|4533.41|4533.51|4532.91|56
1648214070000|2022-03-25 13:14:30|||||||||43
1648214080000|2022-03-25 13:14:40|4533.76|4533.16|4533.76|4533.16|4533.76|4533.16|4533.76|4533.16|34
1648214090000|2022-03-25 13:14:50|4533.51|4532.91|4533.51|4532.91|4533.76|4533.16|4533.51|4532.91|92
1648214100000|2022-03-25 13:15:00|4533.63|4533.03|4534.01|4533.41|4534.01|4533.41|4533.63|4533.03|204
1648214110000|2022-03-25 13:15:10|4533.76|4533.16|4533.51|4532.91|4534.01|4533.41|4533.51|4532.91|182
1648214120000|2022-03-25 13:15:20|4533.76|4533.16|4533.76|4533.16|4533.76|4533.16|4533.76|4533.16|37
1648214130000|2022-03-25 13:15:30|4533.51|4532.91|4533.76|4533.16|4533.76|4533.16|4533.51|4532.91|76
1648214140000|2022-03-25 13:15:40|4533.51|4532.91|4533.51|4532.91|4533.76|4533.16|4533.51|4532.91|31
1648214150000|2022-03-25 13:15:50|4533.76|4533.16|4533.51|4532.91|4533.76|4533.16|4533.51|4532.91|37
1648214160000|2022-03-25 13:16:00|4533.76|4533.16|4533.76|4533.16|4533.76|4533.16|4533.51|4532.91|51
1648214170000|2022-03-25 13:16:10|4533.63|4533.03|4533.51|4532.91|4533.76|4533.16|4533.51|4532.91|89
1648214180000|2022-03-25 13:16:20|4533.76|4533.16|4533.01|4532.41|4533.76|4533.16|4533.01|4532.41|113
1648214190000|2022-03-25 13:16:30|4533.26|4532.66|4533.51|4532.91|4533.51|4532.91|4533.13|4532.53|162
1648214200000|2022-03-25 13:16:40|4533.76|4533.16|4533.76|4533.16|4533.76|4533.16|4533.76|4533.16|37
1648214210000|2022-03-25 13:16:50|||||||||6
1648214220000|2022-03-25 13:17:00|||||||||17
1648214230000|2022-03-25 13:17:10|4533.51|4532.91|4533.51|4532.91|4533.51|4532.91|4533.51|4532.91|15
1648214240000|2022-03-25 13:17:20|||||||||17
1648214250000|2022-03-25 13:17:30|||||||||37
1648214260000|2022-03-25 13:17:40|4533.38|4532.78|4533.26|4532.66|4533.38|4532.78|4533.26|4532.66|30
1648214270000|2022-03-25 13:17:50|4533.01|4532.41|4532.76|4532.16|4533.01|4532.41|4532.76|4532.16|76
1648214280000|2022-03-25 13:18:00|4533.01|4532.41|4533.26|4532.66|4533.26|4532.66|4532.76|4532.16|78
1648214290000|2022-03-25 13:18:10|4533.01|4532.41|4533.01|4532.41|4533.01|4532.41|4533.01|4532.41|61
1648214300000|2022-03-25 13:18:20|4533.13|4532.53|4533.26|4532.66|4533.26|4532.66|4533.01|4532.41|127
1648214310000|2022-03-25 13:18:30|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|63
1648214320000|2022-03-25 13:18:40|4533.01|4532.41|4533.01|4532.41|4533.13|4532.53|4533.01|4532.41|34
1648214330000|2022-03-25 13:18:50|4532.76|4532.16|4533.26|4532.66|4533.26|4532.66|4532.76|4532.16|140
1648214340000|2022-03-25 13:19:00|||||||||20
1648214350000|2022-03-25 13:19:10|4533.38|4532.78|4533.51|4532.91|4533.51|4532.91|4533.26|4532.66|126
1648214360000|2022-03-25 13:19:20|4533.26|4532.66|4533.26|4532.66|4533.26|4532.66|4533.26|4532.66|72
1648214370000|2022-03-25 13:19:30|4533.01|4532.41|4533.01|4532.41|4533.01|4532.41|4532.76|4532.16|201
1648214380000|2022-03-25 13:19:40|4532.88|4532.28|4532.88|4532.28|4533.01|4532.41|4532.51|4531.91|245
1648214390000|2022-03-25 13:19:50|4533.01|4532.41|4533.26|4532.66|4533.26|4532.66|4533.01|4532.41|92
1648214400000|2022-03-25 13:20:00|4533.51|4532.91|4533.01|4532.41|4533.51|4532.91|4533.01|4532.41|168
1648214410000|2022-03-25 13:20:10|4533.26|4532.66|4532.76|4532.16|4533.26|4532.66|4532.76|4532.16|84
1648214420000|2022-03-25 13:20:20|4532.88|4532.28|4533.01|4532.41|4533.01|4532.41|4532.76|4532.16|90
1648214430000|2022-03-25 13:20:30|4532.76|4532.16|4532.51|4531.91|4533.01|4532.41|4532.51|4531.91|98
1648214440000|2022-03-25 13:20:40|4532.76|4532.16|4532.63|4532.03|4532.76|4532.16|4532.51|4531.91|138
1648214450000|2022-03-25 13:20:50|4532.51|4531.91|4532.26|4531.66|4532.51|4531.91|4532.26|4531.66|203
1648214460000|2022-03-25 13:21:00|4532.01|4531.41|4532.01|4531.41|4532.01|4531.41|4532.01|4531.41|159
1648214470000|2022-03-25 13:21:10|4531.76|4531.16|4531.76|4531.16|4531.76|4531.16|4531.76|4531.16|158
1648214480000|2022-03-25 13:21:20|4532.01|4531.41|4532.26|4531.66|4532.26|4531.66|4531.88|4531.28|101
1648214490000|2022-03-25 13:21:30|4532.51|4531.91|4532.76|4532.16|4533.26|4532.66|4532.51|4531.91|170
1648214500000|2022-03-25 13:21:40|4532.51|4531.91|4532.51|4531.91|4532.76|4532.16|4532.38|4531.78|173
1648214510000|2022-03-25 13:21:50|4532.26|4531.66|4532.26|4531.66|4532.51|4531.91|4532.26|4531.66|81
1648214520000|2022-03-25 13:22:00|4532.01|4531.41|4532.26|4531.66|4532.26|4531.66|4532.01|4531.41|51
1648214530000|2022-03-25 13:22:10|4532.13|4531.53|4532.01|4531.41|4532.26|4531.66|4532.01|4531.41|32
1648214540000|2022-03-25 13:22:20|4531.76|4531.16|4531.76|4531.16|4531.76|4531.16|4531.76|4531.16|62
1648214550000|2022-03-25 13:22:30|4531.51|4530.91|4531.51|4530.91|4531.51|4530.91|4531.26|4530.66|201
1648214560000|2022-03-25 13:22:40|4531.38|4530.78|4531.26|4530.66|4531.51|4530.91|4531.26|4530.66|96
1648214570000|2022-03-25 13:22:50|4531.51|4530.91|4531.51|4530.91|4531.51|4530.91|4531.26|4530.66|71
1648214580000|2022-03-25 13:23:00|4531.76|4531.16|4532.01|4531.41|4532.26|4531.66|4531.76|4531.16|105
1648214590000|2022-03-25 13:23:10|4531.76|4531.16|4532.01|4531.41|4532.01|4531.41|4531.76|4531.16|104
1648214600000|2022-03-25 13:23:20|4531.76|4531.16|4531.76|4531.16|4531.76|4531.16|4531.76|4531.16|25
1648214610000|2022-03-25 13:23:30|4532.01|4531.41|4532.01|4531.41|4532.01|4531.41|4532.01|4531.41|26
1648214620000|2022-03-25 13:23:40|4532.26|4531.66|4532.26|4531.66|4532.26|4531.66|4532.26|4531.66|30
1648214630000|2022-03-25 13:23:50|||||||||5
1648214640000|2022-03-25 13:24:00|4532.51|4531.91|4533.01|4532.41|4533.26|4532.66|4532.51|4531.91|279
1648214650000|2022-03-25 13:24:10|4533.26|4532.66|4533.26|4532.66|4533.26|4532.66|4533.26|4532.66|60
1648214660000|2022-03-25 13:24:20|4533.01|4532.41|4532.76|4532.16|4533.26|4532.66|4532.76|4532.16|167
1648214670000|2022-03-25 13:24:30|4532.51|4531.91|4532.76|4532.16|4532.76|4532.16|4532.51|4531.91|75
1648214680000|2022-03-25 13:24:40|4532.63|4532.03|4532.01|4531.41|4532.63|4532.03|4531.76|4531.16|125
1648214690000|2022-03-25 13:24:50|4532.26|4531.66|4531.51|4530.91|4532.26|4531.66|4531.51|4530.91|80
1648214700000|2022-03-25 13:25:00|4531.76|4531.16|4531.76|4531.16|4532.01|4531.41|4531.51|4530.91|222
1648214710000|2022-03-25 13:25:10|4531.51|4530.91|4531.51|4530.91|4531.76|4531.16|4531.51|4530.91|295
1648214720000|2022-03-25 13:25:20|4531.26|4530.66|4531.26|4530.66|4531.76|4531.16|4531.26|4530.66|257
1648214730000|2022-03-25 13:25:30|4531.13|4530.53|4531.01|4530.41|4531.13|4530.53|4531.01|4530.41|173
1648214740000|2022-03-25 13:25:40|4530.76|4530.16|4530.76|4530.16|4530.76|4530.16|4530.76|4530.16|174
1648214750000|2022-03-25 13:25:50|4531.01|4530.41|4530.76|4530.16|4531.01|4530.41|4530.51|4529.91|201
1648214760000|2022-03-25 13:26:00|4531.01|4530.41|4530.01|4529.41|4531.01|4530.41|4530.01|4529.41|475
1648214770000|2022-03-25 13:26:10|4530.26|4529.66|4529.76|4529.16|4530.26|4529.66|4529.76|4529.16|98
1648214780000|2022-03-25 13:26:20|4529.51|4528.91|4528.76|4528.16|4529.76|4529.16|4528.76|4528.16|392
1648214790000|2022-03-25 13:26:30|4528.51|4527.91|4529.26|4528.66|4529.51|4528.91|4528.51|4527.91|440
1648214800000|2022-03-25 13:26:40|4529.51|4528.91|4529.01|4528.41|4529.51|4528.91|4528.76|4528.16|341
1648214810000|2022-03-25 13:26:50|4528.76|4528.16|4529.51|4528.91|4529.51|4528.91|4528.76|4528.16|244
1648214820000|2022-03-25 13:27:00|4529.26|4528.66|4529.26|4528.66|4529.26|4528.66|4529.01|4528.41|85
1648214830000|2022-03-25 13:27:10|4529.51|4528.91|4528.76|4528.16|4529.51|4528.91|4528.76|4528.16|242
1648214840000|2022-03-25 13:27:20|4528.51|4527.91|4529.01|4528.41|4529.01|4528.41|4528.51|4527.91|127
1648214850000|2022-03-25 13:27:30|4529.26|4528.66|4530.01|4529.41|4530.26|4529.66|4529.26|4528.66|419
1648214860000|2022-03-25 13:27:40|4529.76|4529.16|4528.26|4527.66|4530.01|4529.41|4528.26|4527.66|613
1648214870000|2022-03-25 13:27:50|4528.01|4527.41|4527.76|4527.16|4528.26|4527.66|4527.51|4526.91|369
1648214880000|2022-03-25 13:28:00|4527.88|4527.28|4527.76|4527.16|4528.01|4527.41|4527.51|4526.91|279
1648214890000|2022-03-25 13:28:10|4528.01|4527.41|4528.01|4527.41|4528.01|4527.41|4527.76|4527.16|177
1648214900000|2022-03-25 13:28:20|4528.26|4527.66|4527.76|4527.16|4528.51|4527.91|4527.76|4527.16|304
1648214910000|2022-03-25 13:28:30|4527.51|4526.91|4527.76|4527.16|4527.76|4527.16|4527.26|4526.66|522
1648214920000|2022-03-25 13:28:40|4528.01|4527.41|4528.01|4527.41|4528.26|4527.66|4527.51|4526.91|336
1648214930000|2022-03-25 13:28:50|4528.13|4527.53|4527.76|4527.16|4528.26|4527.66|4527.76|4527.16|115
1648214940000|2022-03-25 13:29:00|4528.01|4527.41|4527.76|4527.16|4528.01|4527.41|4527.63|4527.03|134
1648214950000|2022-03-25 13:29:10|4528.01|4527.41|4528.76|4528.16|4529.51|4528.91|4528.01|4527.41|479
1648214960000|2022-03-25 13:29:20|4528.51|4527.91|4529.26|4528.66|4529.26|4528.66|4528.51|4527.91|262
1648214970000|2022-03-25 13:29:30|4529.01|4528.41|4528.26|4527.66|4529.26|4528.66|4528.01|4527.41|257
1648214980000|2022-03-25 13:29:40|4528.13|4527.53|4528.76|4528.16|4529.01|4528.41|4528.13|4527.53|411
1648214990000|2022-03-25 13:29:50|4528.63|4528.03|4528.51|4527.91|4528.63|4528.03|4528.26|4527.66|434
1648215000000|2022-03-25 13:30:00|4528.41|4528.01|4528.41|4528.01|4529.16|4528.76|4527.78|4527.38|3522
1648215010000|2022-03-25 13:30:10|4528.78|4528.38|4529.16|4528.76|4529.16|4528.76|4527.16|4526.76|1842
1648215020000|2022-03-25 13:30:20|4529.41|4529.01|4528.41|4528.01|4529.41|4529.01|4527.91|4527.51|1322
1648215030000|2022-03-25 13:30:30|4528.16|4527.76|4527.41|4527.01|4528.28|4527.88|4526.91|4526.51|1175
1648215040000|2022-03-25 13:30:40|4527.66|4527.26|4528.91|4528.51|4529.16|4528.76|4527.66|4527.26|914
1648215050000|2022-03-25 13:30:50|4528.66|4528.26|4528.91|4528.51|4529.28|4528.88|4528.16|4527.76|893
1648215060000|2022-03-25 13:31:00|4528.41|4528.01|4527.91|4527.51|4529.41|4529.01|4527.41|4527.01|1426
1648215070000|2022-03-25 13:31:10|4527.66|4527.26|4528.16|4527.76|4528.41|4528.01|4527.03|4526.63|971
1648215080000|2022-03-25 13:31:20|4527.91|4527.51|4528.16|4527.76|4528.16|4527.76|4527.41|4527.01|631
1648215090000|2022-03-25 13:31:30|4527.91|4527.51|4528.16|4527.76|4528.91|4528.51|4527.53|4527.13|1045
1648215100000|2022-03-25 13:31:40|4528.41|4528.01|4529.66|4529.26|4529.66|4529.26|4528.41|4528.01|835
1648215110000|2022-03-25 13:31:50|4529.53|4529.13|4530.16|4529.76|4530.16|4529.76|4529.41|4529.01|707
1648215120000|2022-03-25 13:32:00|4529.91|4529.51|4529.66|4529.26|4530.16|4529.76|4529.41|4529.01|870
1648215130000|2022-03-25 13:32:10|4529.91|4529.51|4530.41|4530.01|4530.66|4530.26|4529.66|4529.26|891
1648215140000|2022-03-25 13:32:20|4530.66|4530.26|4530.66|4530.26|4530.66|4530.26|4529.91|4529.51|691
1648215150000|2022-03-25 13:32:30|4530.91|4530.51|4531.41|4531.01|4531.41|4531.01|4530.66|4530.26|838
1648215160000|2022-03-25 13:32:40|4531.66|4531.26|4531.91|4531.51|4531.91|4531.51|4531.41|4531.01|859
1648215170000|2022-03-25 13:32:50|4531.66|4531.26|4530.78|4530.38|4531.91|4531.51|4530.66|4530.26|787
1648215180000|2022-03-25 13:33:00|4530.41|4530.01|4529.91|4529.51|4530.66|4530.26|4528.41|4528.01|1259
1648215190000|2022-03-25 13:33:10|4529.66|4529.26|4530.66|4530.26|4530.66|4530.26|4528.91|4528.51|677
1648215200000|2022-03-25 13:33:20|4530.41|4530.01|4530.41|4530.01|4530.91|4530.51|4530.16|4529.76|601
1648215210000|2022-03-25 13:33:30|4530.16|4529.76|4531.41|4531.01|4531.66|4531.26|4530.16|4529.76|642
1648215220000|2022-03-25 13:33:40|4531.66|4531.26|4531.91|4531.51|4532.16|4531.76|4531.16|4530.76|581
1648215230000|2022-03-25 13:33:50|4532.16|4531.76|4530.66|4530.26|4532.16|4531.76|4530.66|4530.26|413
1648215240000|2022-03-25 13:34:00|4530.41|4530.01|4529.91|4529.51|4531.41|4531.01|4529.91|4529.51|724
1648215250000|2022-03-25 13:34:10|4529.78|4529.38|4530.41|4530.01|4530.66|4530.26|4529.66|4529.26|417
1648215260000|2022-03-25 13:34:20|4530.28|4529.88|4529.16|4528.76|4530.41|4530.01|4529.16|4528.76|338
1648215270000|2022-03-25 13:34:30|4529.41|4529.01|4528.66|4528.26|4529.41|4529.01|4528.66|4528.26|691
1648215280000|2022-03-25 13:34:40|4528.91|4528.51|4529.16|4528.76|4529.28|4528.88|4528.91|4528.51|386
1648215290000|2022-03-25 13:34:50|4528.91|4528.51|4528.16|4527.76|4528.91|4528.51|4527.91|4527.51|541
1648215300000|2022-03-25 13:35:00|4527.91|4527.51|4528.16|4527.76|4528.41|4528.01|4527.41|4527.01|1004
1648215310000|2022-03-25 13:35:10|4527.91|4527.51|4527.66|4527.26|4527.91|4527.51|4527.41|4527.01|691
1648215320000|2022-03-25 13:35:20|4528.16|4527.76|4526.16|4525.76|4529.91|4529.51|4526.16|4525.76|2767
1648215330000|2022-03-25 13:35:30|4525.91|4525.51|4526.41|4526.01|4528.16|4527.76|4525.66|4525.26|1741
1648215340000|2022-03-25 13:35:40|4526.16|4525.76|4526.91|4526.51|4527.41|4527.01|4526.16|4525.76|988
1648215350000|2022-03-25 13:35:50|4526.66|4526.26|4526.91|4526.51|4527.16|4526.76|4526.16|4525.76|855
1648215360000|2022-03-25 13:36:00|4526.66|4526.26|4526.91|4526.51|4527.16|4526.76|4525.91|4525.51|663
1648215370000|2022-03-25 13:36:10|4526.66|4526.26|4526.66|4526.26|4527.41|4527.01|4525.91|4525.51|522
1648215380000|2022-03-25 13:36:20|4526.41|4526.01|4525.91|4525.51|4526.41|4526.01|4525.16|4524.76|857
1648215390000|2022-03-25 13:36:30|4526.16|4525.76|4525.16|4524.76|4526.16|4525.76|4524.66|4524.26|675
1648215400000|2022-03-25 13:36:40|4525.41|4525.01|4526.16|4525.76|4526.66|4526.26|4525.41|4525.01|981
1648215410000|2022-03-25 13:36:50|4525.91|4525.51|4526.91|4526.51|4526.91|4526.51|4525.41|4525.01|543
1648215420000|2022-03-25 13:37:00|4527.16|4526.76|4528.66|4528.26|4528.91|4528.51|4527.16|4526.76|1193
1648215430000|2022-03-25 13:37:10|4528.41|4528.01|4527.16|4526.76|4528.41|4528.01|4527.16|4526.76|984
1648215440000|2022-03-25 13:37:20|4526.66|4526.26|4526.41|4526.01|4527.66|4527.26|4526.16|4525.76|515
1648215450000|2022-03-25 13:37:30|4526.53|4526.13|4526.66|4526.26|4527.16|4526.76|4526.41|4526.01|436
1648215460000|2022-03-25 13:37:40|4526.91|4526.51|4525.66|4525.26|4526.91|4526.51|4525.53|4525.13|618
1648215470000|2022-03-25 13:37:50|4525.91|4525.51|4525.53|4525.13|4526.16|4525.76|4525.41|4525.01|722
1648215480000|2022-03-25 13:38:00|4525.66|4525.26|4524.28|4523.88|4525.91|4525.51|4524.16|4523.76|1010
1648215490000|2022-03-25 13:38:10|4524.41|4524.01|4524.16|4523.76|4524.41|4524.01|4523.41|4523.01|892
1648215500000|2022-03-25 13:38:20|4524.41|4524.01|4525.16|4524.76|4525.91|4525.51|4524.16|4523.76|841
1648215510000|2022-03-25 13:38:30|4524.91|4524.51|4524.41|4524.01|4525.53|4525.13|4524.41|4524.01|497
1648215520000|2022-03-25 13:38:40|4524.28|4523.88|4523.66|4523.26|4524.41|4524.01|4523.66|4523.26|552
1648215530000|2022-03-25 13:38:50|4523.91|4523.51|4523.66|4523.26|4524.78|4524.38|4523.66|4523.26|505
1648215540000|2022-03-25 13:39:00|4523.91|4523.51|4524.66|4524.26|4524.91|4524.51|4523.16|4522.76|1239
1648215550000|2022-03-25 13:39:10|4524.53|4524.13|4525.91|4525.51|4526.16|4525.76|4524.41|4524.01|745
1648215560000|2022-03-25 13:39:20|4525.66|4525.26|4524.66|4524.26|4525.91|4525.51|4524.66|4524.26|540
1648215570000|2022-03-25 13:39:30|4524.41|4524.01|4523.41|4523.01|4524.41|4524.01|4523.41|4523.01|639
1648215580000|2022-03-25 13:39:40|4523.53|4523.13|4523.41|4523.01|4523.91|4523.51|4523.16|4522.76|653
1648215590000|2022-03-25 13:39:50|4523.16|4522.76|4522.91|4522.51|4523.41|4523.01|4522.91|4522.51|623
1648215600000|2022-03-25 13:40:00|4522.66|4522.26|4522.91|4522.51|4524.66|4524.26|4522.66|4522.26|808
1648215610000|2022-03-25 13:40:10|4523.16|4522.76|4521.16|4520.76|4523.16|4522.76|4521.16|4520.76|1143
1648215620000|2022-03-25 13:40:20|4520.91|4520.51|4520.66|4520.26|4521.66|4521.26|4520.16|4519.76|1566
1648215630000|2022-03-25 13:40:30|4520.53|4520.13|4521.91|4521.51|4522.16|4521.76|4520.41|4520.01|635
1648215640000|2022-03-25 13:40:40|4522.16|4521.76|4521.66|4521.26|4522.66|4522.26|4521.41|4521.01|583
1648215650000|2022-03-25 13:40:50|4521.91|4521.51|4521.41|4521.01|4522.41|4522.01|4521.16|4520.76|669
1648215660000|2022-03-25 13:41:00|4521.66|4521.26|4522.91|4522.51|4522.91|4522.51|4521.41|4521.01|882
1648215670000|2022-03-25 13:41:10|4522.78|4522.38|4523.41|4523.01|4524.41|4524.01|4522.78|4522.38|881
1648215680000|2022-03-25 13:41:20|4523.53|4523.13|4523.91|4523.51|4524.41|4524.01|4523.53|4523.13|388
1648215690000|2022-03-25 13:41:30|4524.16|4523.76|4525.91|4525.51|4526.16|4525.76|4524.16|4523.76|991
1648215700000|2022-03-25 13:41:40|4526.41|4526.01|4526.16|4525.76|4526.91|4526.51|4526.16|4525.76|899
1648215710000|2022-03-25 13:41:50|4525.66|4525.26|4524.66|4524.26|4525.66|4525.26|4524.41|4524.01|604
1648215720000|2022-03-25 13:42:00|4524.41|4524.01|4524.66|4524.26|4525.41|4525.01|4524.41|4524.01|546
1648215730000|2022-03-25 13:42:10|4524.91|4524.51|4524.41|4524.01|4525.41|4525.01|4523.91|4523.51|413
1648215740000|2022-03-25 13:42:20|4524.66|4524.26|4525.41|4525.01|4525.41|4525.01|4524.41|4524.01|648
1648215750000|2022-03-25 13:42:30|4525.16|4524.76|4525.41|4525.01|4525.66|4525.26|4524.91|4524.51|523
1648215760000|2022-03-25 13:42:40|4524.91|4524.51|4525.41|4525.01|4525.41|4525.01|4524.66|4524.26|731
1648215770000|2022-03-25 13:42:50|4525.66|4525.26|4526.16|4525.76|4526.16|4525.76|4525.66|4525.26|616
1648215780000|2022-03-25 13:43:00|4526.41|4526.01|4525.91|4525.51|4526.66|4526.26|4525.41|4525.01|571
1648215790000|2022-03-25 13:43:10|4526.16|4525.76|4525.66|4525.26|4526.16|4525.76|4525.41|4525.01|600
1648215800000|2022-03-25 13:43:20|4525.91|4525.51|4525.16|4524.76|4525.91|4525.51|4525.16|4524.76|426
1648215810000|2022-03-25 13:43:30|4525.03|4524.63|4525.16|4524.76|4525.41|4525.01|4524.41|4524.01|709
1648215820000|2022-03-25 13:43:40|4524.91|4524.51|4524.16|4523.76|4525.16|4524.76|4524.16|4523.76|445
1648215830000|2022-03-25 13:43:50|4523.91|4523.51|4523.91|4523.51|4524.41|4524.01|4523.91|4523.51|549
1648215840000|2022-03-25 13:44:00|4524.16|4523.76|4524.66|4524.26|4525.16|4524.76|4523.66|4523.26|768
1648215850000|2022-03-25 13:44:10|4524.41|4524.01|4525.41|4525.01|4525.41|4525.01|4524.28|4523.88|238
1648215860000|2022-03-25 13:44:20|4525.16|4524.76|4525.16|4524.76|4525.41|4525.01|4524.91|4524.51|277
1648215870000|2022-03-25 13:44:30|4524.91|4524.51|4526.41|4526.01|4526.41|4526.01|4524.66|4524.26|581
1648215880000|2022-03-25 13:44:40|4526.66|4526.26|4526.66|4526.26|4527.16|4526.76|4526.41|4526.01|666
1648215890000|2022-03-25 13:44:50|4526.78|4526.38|4525.91|4525.51|4526.78|4526.38|4524.91|4524.51|1424
1648215900000|2022-03-25 13:45:00|4525.66|4525.26|4527.16|4526.76|4527.41|4527.01|4525.41|4525.01|724
1648215910000|2022-03-25 13:45:10|4527.03|4526.63|4525.78|4525.38|4527.16|4526.76|4525.66|4525.26|464
1648215920000|2022-03-25 13:45:20|4525.66|4525.26|4523.91|4523.51|4525.66|4525.26|4523.66|4523.26|739
1648215930000|2022-03-25 13:45:30|4523.66|4523.26|4523.91|4523.51|4524.16|4523.76|4523.41|4523.01|516
1648215940000|2022-03-25 13:45:40|4524.16|4523.76|4524.66|4524.26|4524.91|4524.51|4524.16|4523.76|435
1648215950000|2022-03-25 13:45:50|4524.41|4524.01|4524.91|4524.51|4524.91|4524.51|4523.91|4523.51|335
1648215960000|2022-03-25 13:46:00|4524.66|4524.26|4526.41|4526.01|4526.41|4526.01|4524.66|4524.26|567
1648215970000|2022-03-25 13:46:10|4526.16|4525.76|4526.16|4525.76|4526.91|4526.51|4525.91|4525.51|469
1648215980000|2022-03-25 13:46:20|4526.28|4525.88|4527.66|4527.26|4527.91|4527.51|4526.28|4525.88|730
1648215990000|2022-03-25 13:46:30|4527.91|4527.51|4527.66|4527.26|4527.91|4527.51|4527.16|4526.76|757
1648216000000|2022-03-25 13:46:40|4527.91|4527.51|4529.28|4528.88|4529.28|4528.88|4527.91|4527.51|750
1648216010000|2022-03-25 13:46:50|4529.41|4529.01|4529.91|4529.51|4531.91|4531.51|4529.41|4529.01|2260
1648216020000|2022-03-25 13:47:00|4530.16|4529.76|4530.16|4529.76|4530.16|4529.76|4529.16|4528.76|982
1648216030000|2022-03-25 13:47:10|4530.41|4530.01|4530.91|4530.51|4530.91|4530.51|4530.16|4529.76|624
1648216040000|2022-03-25 13:47:20|4531.16|4530.76|4531.66|4531.26|4531.91|4531.51|4530.66|4530.26|830
1648216050000|2022-03-25 13:47:30|4531.41|4531.01|4530.16|4529.76|4531.41|4531.01|4530.16|4529.76|626
1648216060000|2022-03-25 13:47:40|4530.41|4530.01|4529.78|4529.38|4530.41|4530.01|4529.53|4529.13|609
1648216070000|2022-03-25 13:47:50|4529.91|4529.51|4530.91|4530.51|4530.91|4530.51|4529.66|4529.26|360
1648216080000|2022-03-25 13:48:00|4530.78|4530.38|4531.16|4530.76|4531.16|4530.76|4530.16|4529.76|615
1648216090000|2022-03-25 13:48:10|4531.41|4531.01|4532.16|4531.76|4532.16|4531.76|4531.41|4531.01|669
1648216100000|2022-03-25 13:48:20|4532.41|4532.01|4532.41|4532.01|4532.91|4532.51|4531.91|4531.51|913
1648216110000|2022-03-25 13:48:30|4532.16|4531.76|4532.66|4532.26|4532.91|4532.51|4532.16|4531.76|738
1648216120000|2022-03-25 13:48:40|4532.41|4532.01|4531.66|4531.26|4532.66|4532.26|4531.41|4531.01|698
1648216130000|2022-03-25 13:48:50|4531.41|4531.01|4531.66|4531.26|4531.66|4531.26|4531.16|4530.76|323
1648216140000|2022-03-25 13:49:00|4531.41|4531.01|4532.16|4531.76|4532.16|4531.76|4530.91|4530.51|877
1648216150000|2022-03-25 13:49:10|4532.03|4531.63|4532.66|4532.26|4532.66|4532.26|4531.66|4531.26|470
1648216160000|2022-03-25 13:49:20|4532.53|4532.13|4531.91|4531.51|4532.66|4532.26|4531.91|4531.51|580
1648216170000|2022-03-25 13:49:30|4531.66|4531.26|4530.66|4530.26|4531.66|4531.26|4530.16|4529.76|728
1648216180000|2022-03-25 13:49:40|4530.91|4530.51|4530.16|4529.76|4530.91|4530.51|4529.66|4529.26|514
1648216190000|2022-03-25 13:49:50|4529.91|4529.51|4531.16|4530.76|4531.16|4530.76|4529.66|4529.26|399
1648216200000|2022-03-25 13:50:00|4530.66|4530.26|4528.78|4528.38|4530.66|4530.26|4528.41|4528.01|1347
1648216210000|2022-03-25 13:50:10|4528.66|4528.26|4529.41|4529.01|4529.41|4529.01|4528.41|4528.01|799
1648216220000|2022-03-25 13:50:20|4529.28|4528.88|4530.41|4530.01|4530.41|4530.01|4529.16|4528.76|701
1648216230000|2022-03-25 13:50:30|4530.28|4529.88|4532.03|4531.63|4532.16|4531.76|4530.28|4529.88|824
1648216240000|2022-03-25 13:50:40|4532.16|4531.76|4532.91|4532.51|4532.91|4532.51|4531.91|4531.51|545
1648216250000|2022-03-25 13:50:50|4533.16|4532.76|4532.41|4532.01|4533.41|4533.01|4532.16|4531.76|1173
1648216260000|2022-03-25 13:51:00|4532.66|4532.26|4533.41|4533.01|4533.41|4533.01|4532.16|4531.76|766
1648216270000|2022-03-25 13:51:10|4533.16|4532.76|4533.16|4532.76|4533.66|4533.26|4532.91|4532.51|476
1648216280000|2022-03-25 13:51:20|4532.91|4532.51|4532.41|4532.01|4532.91|4532.51|4532.41|4532.01|319
1648216290000|2022-03-25 13:51:30|4532.66|4532.26|4531.66|4531.26|4532.66|4532.26|4531.41|4531.01|501
1648216300000|2022-03-25 13:51:40|4532.16|4531.76|4532.16|4531.76|4532.41|4532.01|4531.66|4531.26|399
1648216310000|2022-03-25 13:51:50|4531.91|4531.51|4532.41|4532.01|4532.41|4532.01|4531.66|4531.26|363
1648216320000|2022-03-25 13:52:00|4532.66|4532.26|4531.41|4531.01|4532.66|4532.26|4531.41|4531.01|492
1648216330000|2022-03-25 13:52:10|4530.66|4530.26|4529.91|4529.51|4530.66|4530.26|4529.66|4529.26|623
1648216340000|2022-03-25 13:52:20|4530.16|4529.76|4529.78|4529.38|4530.78|4530.38|4529.66|4529.26|511
1648216350000|2022-03-25 13:52:30|4529.66|4529.26|4529.41|4529.01|4530.16|4529.76|4528.91|4528.51|685
1648216360000|2022-03-25 13:52:40|4529.66|4529.26|4529.91|4529.51|4530.28|4529.88|4529.16|4528.76|402
1648216370000|2022-03-25 13:52:50|4529.78|4529.38|4529.91|4529.51|4530.41|4530.01|4529.66|4529.26|408
1648216380000|2022-03-25 13:53:00|4530.16|4529.76|4531.16|4530.76|4531.16|4530.76|4529.66|4529.26|407
1648216390000|2022-03-25 13:53:10|4530.91|4530.51|4530.53|4530.13|4531.41|4531.01|4530.41|4530.01|413
1648216400000|2022-03-25 13:53:20|4530.41|4530.01|4531.66|4531.26|4531.91|4531.51|4530.41|4530.01|556
1648216410000|2022-03-25 13:53:30|4531.91|4531.51|4531.53|4531.13|4532.03|4531.63|4531.16|4530.76|458
1648216420000|2022-03-25 13:53:40|4531.41|4531.01|4530.16|4529.76|4531.41|4531.01|4530.16|4529.76|466
1648216430000|2022-03-25 13:53:50|4529.91|4529.51|4530.66|4530.26|4530.66|4530.26|4529.66|4529.26|391
1648216440000|2022-03-25 13:54:00|4530.78|4530.38|4532.16|4531.76|4532.16|4531.76|4530.66|4530.26|314
1648216450000|2022-03-25 13:54:10|4532.41|4532.01|4532.41|4532.01|4532.41|4532.01|4531.91|4531.51|465
1648216460000|2022-03-25 13:54:20|4532.16|4531.76|4532.03|4531.63|4532.66|4532.26|4532.03|4531.63|357
1648216470000|2022-03-25 13:54:30|4532.16|4531.76|4532.16|4531.76|4532.78|4532.38|4531.91|4531.51|515
1648216480000|2022-03-25 13:54:40|4532.41|4532.01|4532.28|4531.88|4532.66|4532.26|4531.91|4531.51|366
1648216490000|2022-03-25 13:54:50|4532.41|4532.01|4532.41|4532.01|4532.41|4532.01|4531.78|4531.38|345
1648216500000|2022-03-25 13:55:00|4532.16|4531.76|4532.41|4532.01|4532.66|4532.26|4532.16|4531.76|425
1648216510000|2022-03-25 13:55:10|4532.28|4531.88|4531.16|4530.76|4532.28|4531.88|4530.66|4530.26|467
1648216520000|2022-03-25 13:55:20|4530.91|4530.51|4530.91|4530.51|4531.16|4530.76|4530.41|4530.01|414
1648216530000|2022-03-25 13:55:30|4530.78|4530.38|4528.53|4528.13|4530.78|4530.38|4528.41|4528.01|1070
1648216540000|2022-03-25 13:55:40|4528.41|4528.01|4529.41|4529.01|4529.41|4529.01|4528.41|4528.01|880
1648216550000|2022-03-25 13:55:50|4529.16|4528.76|4528.66|4528.26|4529.41|4529.01|4528.16|4527.76|656
1648216560000|2022-03-25 13:56:00|4528.41|4528.01|4528.91|4528.51|4528.91|4528.51|4527.16|4526.76|1025
1648216570000|2022-03-25 13:56:10|4529.03|4528.63|4529.16|4528.76|4529.41|4529.01|4528.41|4528.01|395
1648216580000|2022-03-25 13:56:20|4529.41|4529.01|4529.16|4528.76|4529.41|4529.01|4528.66|4528.26|336
1648216590000|2022-03-25 13:56:30|4529.41|4529.01|4528.66|4528.26|4529.41|4529.01|4528.66|4528.26|345
1648216600000|2022-03-25 13:56:40|4528.41|4528.01|4529.16|4528.76|4529.16|4528.76|4527.66|4527.26|407
1648216610000|2022-03-25 13:56:50|4528.91|4528.51|4528.16|4527.76|4528.91|4528.51|4527.91|4527.51|414
1648216620000|2022-03-25 13:57:00|4527.91|4527.51|4528.16|4527.76|4528.41|4528.01|4527.41|4527.01|498
1648216630000|2022-03-25 13:57:10|4528.03|4527.63|4526.66|4526.26|4528.41|4528.01|4526.66|4526.26|493
1648216640000|2022-03-25 13:57:20|4526.16|4525.76|4525.91|4525.51|4526.41|4526.01|4525.66|4525.26|769
1648216650000|2022-03-25 13:57:30|4525.66|4525.26|4526.16|4525.76|4526.66|4526.26|4525.66|4525.26|365
1648216660000|2022-03-25 13:57:40|4526.03|4525.63|4525.91|4525.51|4526.03|4525.63|4525.41|4525.01|342
1648216670000|2022-03-25 13:57:50|4525.66|4525.26|4524.91|4524.51|4525.78|4525.38|4524.91|4524.51|756
1648216680000|2022-03-25 13:58:00|4525.16|4524.76|4524.41|4524.01|4525.16|4524.76|4523.91|4523.51|666
1648216690000|2022-03-25 13:58:10|4524.28|4523.88|4524.41|4524.01|4524.41|4524.01|4523.91|4523.51|246
1648216700000|2022-03-25 13:58:20|4524.16|4523.76|4524.41|4524.01|4524.41|4524.01|4523.66|4523.26|257
1648216710000|2022-03-25 13:58:30|4524.66|4524.26|4525.16|4524.76|4525.41|4525.01|4524.41|4524.01|438
1648216720000|2022-03-25 13:58:40|4524.91|4524.51|4525.28|4524.88|4525.66|4525.26|4524.91|4524.51|396
1648216730000|2022-03-25 13:58:50|4525.16|4524.76|4525.91|4525.51|4525.91|4525.51|4524.91|4524.51|214
1648216740000|2022-03-25 13:59:00|4525.66|4525.26|4525.91|4525.51|4526.41|4526.01|4525.66|4525.26|361
1648216750000|2022-03-25 13:59:10|4526.41|4526.01|4526.91|4526.51|4526.91|4526.51|4526.16|4525.76|386
1648216760000|2022-03-25 13:59:20|4526.66|4526.26|4526.03|4525.63|4526.66|4526.26|4525.91|4525.51|206
1648216770000|2022-03-25 13:59:30|4525.91|4525.51|4525.66|4525.26|4525.91|4525.51|4525.66|4525.26|197
1648216780000|2022-03-25 13:59:40|4525.16|4524.76|4525.66|4525.26|4525.66|4525.26|4525.16|4524.76|175
1648216790000|2022-03-25 13:59:50|4525.53|4525.13|4526.16|4525.76|4526.16|4525.76|4525.16|4524.76|238
1648216800000|2022-03-25 14:00:00|4526.41|4526.01|4525.91|4525.51|4527.41|4527.01|4525.66|4525.26|604
1648216810000|2022-03-25 14:00:10|4526.16|4525.76|4526.66|4526.26|4526.91|4526.51|4525.91|4525.51|297
1648216820000|2022-03-25 14:00:20|4526.41|4526.01|4526.16|4525.76|4526.66|4526.26|4525.66|4525.26|327
1648216830000|2022-03-25 14:00:30|4525.91|4525.51|4524.41|4524.01|4525.91|4525.51|4524.16|4523.76|600
1648216840000|2022-03-25 14:00:40|4524.66|4524.26|4524.91|4524.51|4525.16|4524.76|4523.91|4523.51|651
1648216850000|2022-03-25 14:00:50|4524.78|4524.38|4525.41|4525.01|4525.41|4525.01|4524.41|4524.01|418
1648216860000|2022-03-25 14:01:00|4525.91|4525.51|4525.41|4525.01|4526.41|4526.01|4525.16|4524.76|591
1648216870000|2022-03-25 14:01:10|4525.66|4525.26|4525.66|4525.26|4526.16|4525.76|4525.41|4525.01|482
1648216880000|2022-03-25 14:01:20|4525.41|4525.01|4525.66|4525.26|4526.03|4525.63|4524.66|4524.26|517
1648216890000|2022-03-25 14:01:30|4525.78|4525.38|4524.91|4524.51|4525.78|4525.38|4524.91|4524.51|353
1648216900000|2022-03-25 14:01:40|4525.03|4524.63|4525.16|4524.76|4525.78|4525.38|4524.78|4524.38|233
1648216910000|2022-03-25 14:01:50|4524.91|4524.51|4525.28|4524.88|4525.66|4525.26|4524.66|4524.26|238
1648216920000|2022-03-25 14:02:00|4525.41|4525.01|4524.16|4523.76|4525.91|4525.51|4524.16|4523.76|435
1648216930000|2022-03-25 14:02:10|4524.28|4523.88|4525.41|4525.01|4525.66|4525.26|4524.16|4523.76|314
1648216940000|2022-03-25 14:02:20|4525.66|4525.26|4525.41|4525.01|4525.66|4525.26|4524.91|4524.51|594
1648216950000|2022-03-25 14:02:30|4525.53|4525.13|4523.66|4523.26|4525.66|4525.26|4523.66|4523.26|365
1648216960000|2022-03-25 14:02:40|4523.41|4523.01|4523.41|4523.01|4523.66|4523.26|4523.16|4522.76|526
1648216970000|2022-03-25 14:02:50|4523.53|4523.13|4523.41|4523.01|4524.16|4523.76|4523.03|4522.63|737
1648216980000|2022-03-25 14:03:00|4523.66|4523.26|4523.91|4523.51|4524.16|4523.76|4523.16|4522.76|285
1648216990000|2022-03-25 14:03:10|4523.66|4523.26|4522.16|4521.76|4523.66|4523.26|4522.16|4521.76|624
1648217000000|2022-03-25 14:03:20|4521.91|4521.51|4523.41|4523.01|4523.41|4523.01|4521.91|4521.51|594
1648217010000|2022-03-25 14:03:30|4522.91|4522.51|4522.41|4522.01|4523.41|4523.01|4522.41|4522.01|485
1648217020000|2022-03-25 14:03:40|4522.16|4521.76|4522.41|4522.01|4522.66|4522.26|4522.03|4521.63|569
1648217030000|2022-03-25 14:03:50|4522.16|4521.76|4523.16|4522.76|4523.16|4522.76|4522.16|4521.76|311
1648217040000|2022-03-25 14:04:00|4522.91|4522.51|4523.41|4523.01|4524.41|4524.01|4522.66|4522.26|1447
1648217050000|2022-03-25 14:04:10|4523.28|4522.88|4523.91|4523.51|4524.16|4523.76|4523.28|4522.88|418
1648217060000|2022-03-25 14:04:20|4524.03|4523.63|4524.66|4524.26|4524.91|4524.51|4523.91|4523.51|409
1648217070000|2022-03-25 14:04:30|4524.91|4524.51|4524.91|4524.51|4524.91|4524.51|4524.41|4524.01|436
1648217080000|2022-03-25 14:04:40|4524.66|4524.26|4524.78|4524.38|4525.66|4525.26|4524.66|4524.26|620
1648217090000|2022-03-25 14:04:50|4524.66|4524.26|4525.28|4524.88|4525.66|4525.26|4524.66|4524.26|342
1648217100000|2022-03-25 14:05:00|4525.41|4525.01|4525.91|4525.51|4525.91|4525.51|4525.41|4525.01|512
1648217110000|2022-03-25 14:05:10|4525.66|4525.26|4524.91|4524.51|4525.91|4525.51|4524.66|4524.26|404
1648217120000|2022-03-25 14:05:20|4524.66|4524.26|4524.16|4523.76|4524.91|4524.51|4524.16|4523.76|417
1648217130000|2022-03-25 14:05:30|4524.41|4524.01|4524.66|4524.26|4524.91|4524.51|4524.16|4523.76|305
1648217140000|2022-03-25 14:05:40|4524.78|4524.38|4525.16|4524.76|4525.41|4525.01|4524.41|4524.01|290
1648217150000|2022-03-25 14:05:50|4525.28|4524.88|4525.91|4525.51|4526.41|4526.01|4524.91|4524.51|626
1648217160000|2022-03-25 14:06:00|4526.16|4525.76|4526.16|4525.76|4526.16|4525.76|4525.41|4525.01|416
1648217170000|2022-03-25 14:06:10|4525.91|4525.51|4526.16|4525.76|4526.16|4525.76|4525.41|4525.01|114
1648217180000|2022-03-25 14:06:20|4526.41|4526.01|4526.41|4526.01|4526.91|4526.51|4526.16|4525.76|550
1648217190000|2022-03-25 14:06:30|4526.28|4525.88|4526.41|4526.01|4526.66|4526.26|4526.03|4525.63|316
1648217200000|2022-03-25 14:06:40|4526.53|4526.13|4525.91|4525.51|4526.91|4526.51|4525.66|4525.26|443
1648217210000|2022-03-25 14:06:50|4525.66|4525.26|4524.66|4524.26|4525.66|4525.26|4524.66|4524.26|455
1648217220000|2022-03-25 14:07:00|4524.41|4524.01|4524.41|4524.01|4524.66|4524.26|4524.16|4523.76|874
1648217230000|2022-03-25 14:07:10|4524.16|4523.76|4524.66|4524.26|4524.66|4524.26|4523.66|4523.26|1028
1648217240000|2022-03-25 14:07:20|4524.41|4524.01|4525.66|4525.26|4525.66|4525.26|4524.16|4523.76|519
1648217250000|2022-03-25 14:07:30|4525.91|4525.51|4525.53|4525.13|4525.91|4525.51|4525.41|4525.01|240
1648217260000|2022-03-25 14:07:40|4525.41|4525.01|4524.91|4524.51|4525.41|4525.01|4524.66|4524.26|355
1648217270000|2022-03-25 14:07:50|4525.16|4524.76|4525.66|4525.26|4525.91|4525.51|4524.91|4524.51|283
1648217280000|2022-03-25 14:08:00|4525.91|4525.51|4525.16|4524.76|4526.16|4525.76|4524.66|4524.26|613
1648217290000|2022-03-25 14:08:10|4524.91|4524.51|4526.41|4526.01|4526.41|4526.01|4524.91|4524.51|356
1648217300000|2022-03-25 14:08:20|4526.16|4525.76|4527.41|4527.01|4527.66|4527.26|4526.16|4525.76|783
1648217310000|2022-03-25 14:08:30|4527.16|4526.76|4527.78|4527.38|4527.91|4527.51|4526.91|4526.51|426
1648217320000|2022-03-25 14:08:40|4527.66|4527.26|4528.16|4527.76|4528.41|4528.01|4527.41|4527.01|493
1648217330000|2022-03-25 14:08:50|4528.03|4527.63|4528.91|4528.51|4529.16|4528.76|4527.91|4527.51|676
1648217340000|2022-03-25 14:09:00|4529.16|4528.76|4528.16|4527.76|4529.66|4529.26|4528.16|4527.76|519
1648217350000|2022-03-25 14:09:10|4528.41|4528.01|4528.91|4528.51|4528.91|4528.51|4528.41|4528.01|460
1648217360000|2022-03-25 14:09:20|4529.16|4528.76|4529.41|4529.01|4529.66|4529.26|4528.91|4528.51|265
1648217370000|2022-03-25 14:09:30|4529.16|4528.76|4528.91|4528.51|4529.16|4528.76|4528.66|4528.26|332
1648217380000|2022-03-25 14:09:40|4528.41|4528.01|4528.66|4528.26|4529.16|4528.76|4528.41|4528.01|292
1648217390000|2022-03-25 14:09:50|4528.91|4528.51|4529.16|4528.76|4529.41|4529.01|4528.66|4528.26|261
1648217400000|2022-03-25 14:10:00|4528.91|4528.51|4528.91|4528.51|4529.66|4529.26|4528.41|4528.01|427
1648217410000|2022-03-25 14:10:10|4528.66|4528.26|4529.03|4528.63|4529.03|4528.63|4528.16|4527.76|570
1648217420000|2022-03-25 14:10:20|4528.91|4528.51|4528.66|4528.26|4529.16|4528.76|4528.41|4528.01|307
1648217430000|2022-03-25 14:10:30|4528.41|4528.01|4529.41|4529.01|4529.41|4529.01|4527.91|4527.51|668
1648217440000|2022-03-25 14:10:40|4529.16|4528.76|4531.66|4531.26|4531.66|4531.26|4528.91|4528.51|1640
1648217450000|2022-03-25 14:10:50|4531.41|4531.01|4530.16|4529.76|4531.66|4531.26|4530.16|4529.76|476
1648217460000|2022-03-25 14:11:00|4530.41|4530.01|4529.16|4528.76|4530.41|4530.01|4529.16|4528.76|349
1648217470000|2022-03-25 14:11:10|4529.41|4529.01|4529.66|4529.26|4530.16|4529.76|4529.41|4529.01|460
1648217480000|2022-03-25 14:11:20|4529.91|4529.51|4530.41|4530.01|4530.91|4530.51|4529.91|4529.51|253
1648217490000|2022-03-25 14:11:30|4530.66|4530.26|4530.41|4530.01|4530.91|4530.51|4530.16|4529.76|187
1648217500000|2022-03-25 14:11:40|4530.53|4530.13|4530.66|4530.26|4530.91|4530.51|4530.41|4530.01|173
1648217510000|2022-03-25 14:11:50|4530.91|4530.51|4531.66|4531.26|4531.66|4531.26|4530.66|4530.26|209
1648217520000|2022-03-25 14:12:00|4531.53|4531.13|4531.66|4531.26|4531.66|4531.26|4530.66|4530.26|488
1648217530000|2022-03-25 14:12:10|4531.16|4530.76|4530.41|4530.01|4531.16|4530.76|4530.16|4529.76|597
1648217540000|2022-03-25 14:12:20|4530.16|4529.76|4529.41|4529.01|4530.16|4529.76|4529.41|4529.01|408
1648217550000|2022-03-25 14:12:30|4529.16|4528.76|4529.16|4528.76|4529.41|4529.01|4528.91|4528.51|313
1648217560000|2022-03-25 14:12:40|4528.91|4528.51|4529.66|4529.26|4529.91|4529.51|4528.91|4528.51|409
1648217570000|2022-03-25 14:12:50|4529.41|4529.01|4529.16|4528.76|4529.41|4529.01|4528.91|4528.51|240
1648217580000|2022-03-25 14:13:00|4528.91|4528.51|4528.91|4528.51|4529.16|4528.76|4528.41|4528.01|475
1648217590000|2022-03-25 14:13:10|4528.66|4528.26|4528.91|4528.51|4529.41|4529.01|4528.66|4528.26|297
1648217600000|2022-03-25 14:13:20|4529.16|4528.76|4530.28|4529.88|4530.41|4530.01|4528.91|4528.51|334
1648217610000|2022-03-25 14:13:30|4530.16|4529.76|4529.16|4528.76|4530.41|4530.01|4528.91|4528.51|250
1648217620000|2022-03-25 14:13:40|4529.41|4529.01|4529.78|4529.38|4530.16|4529.76|4529.41|4529.01|116
1648217630000|2022-03-25 14:13:50|4529.91|4529.51|4530.41|4530.01|4530.66|4530.26|4529.91|4529.51|240
1648217640000|2022-03-25 14:14:00|4530.66|4530.26|4530.91|4530.51|4530.91|4530.51|4530.41|4530.01|286
1648217650000|2022-03-25 14:14:10|4530.66|4530.26|4530.91|4530.51|4531.16|4530.76|4530.66|4530.26|234
1648217660000|2022-03-25 14:14:20|4530.66|4530.26|4530.16|4529.76|4530.66|4530.26|4529.78|4529.38|269
1648217670000|2022-03-25 14:14:30|4529.91|4529.51|4529.91|4529.51|4530.16|4529.76|4529.66|4529.26|245
1648217680000|2022-03-25 14:14:40|4529.78|4529.38|4529.28|4528.88|4529.91|4529.51|4529.16|4528.76|450
1648217690000|2022-03-25 14:14:50|4529.16|4528.76|4527.91|4527.51|4529.41|4529.01|4527.91|4527.51|347
1648217700000|2022-03-25 14:15:00|4528.16|4527.76|4529.16|4528.76|4529.16|4528.76|4527.41|4527.01|689
1648217710000|2022-03-25 14:15:10|4528.66|4528.26|4527.16|4526.76|4528.66|4528.26|4527.16|4526.76|482
1648217720000|2022-03-25 14:15:20|4527.41|4527.01|4527.16|4526.76|4527.66|4527.26|4526.91|4526.51|1129
1648217730000|2022-03-25 14:15:30|4526.66|4526.26|4527.91|4527.51|4528.16|4527.76|4526.66|4526.26|702
1648217740000|2022-03-25 14:15:40|4527.66|4527.26|4528.41|4528.01|4528.41|4528.01|4527.66|4527.26|348
1648217750000|2022-03-25 14:15:50|4528.16|4527.76|4527.91|4527.51|4528.16|4527.76|4527.66|4527.26|356
1648217760000|2022-03-25 14:16:00|4527.41|4527.01|4528.41|4528.01|4528.66|4528.26|4527.41|4527.01|405
1648217770000|2022-03-25 14:16:10|4528.16|4527.76|4528.66|4528.26|4529.16|4528.76|4528.16|4527.76|431
1648217780000|2022-03-25 14:16:20|4528.16|4527.76|4528.66|4528.26|4528.66|4528.26|4527.91|4527.51|251
1648217790000|2022-03-25 14:16:30|4528.91|4528.51|4529.16|4528.76|4529.16|4528.76|4528.66|4528.26|285
1648217800000|2022-03-25 14:16:40|4529.41|4529.01|4529.16|4528.76|4529.41|4529.01|4528.91|4528.51|397
1648217810000|2022-03-25 14:16:50|4529.41|4529.01|4529.66|4529.26|4529.91|4529.51|4529.41|4529.01|266
1648217820000|2022-03-25 14:17:00|4529.91|4529.51|4530.41|4530.01|4530.41|4530.01|4529.16|4528.76|483
1648217830000|2022-03-25 14:17:10|4530.16|4529.76|4529.66|4529.26|4530.41|4530.01|4529.66|4529.26|437
1648217840000|2022-03-25 14:17:20|4529.28|4528.88|4529.41|4529.01|4529.41|4529.01|4529.16|4528.76|216
1648217850000|2022-03-25 14:17:30|4529.66|4529.26|4528.66|4528.26|4529.66|4529.26|4528.66|4528.26|239
1648217860000|2022-03-25 14:17:40|4528.41|4528.01|4528.16|4527.76|4528.53|4528.13|4528.16|4527.76|209
1648217870000|2022-03-25 14:17:50|4527.91|4527.51|4528.41|4528.01|4528.41|4528.01|4527.66|4527.26|246
1648217880000|2022-03-25 14:18:00|4528.28|4527.88|4528.41|4528.01|4528.41|4528.01|4527.41|4527.01|456
1648217890000|2022-03-25 14:18:10|4528.16|4527.76|4528.16|4527.76|4528.66|4528.26|4527.78|4527.38|295
1648217900000|2022-03-25 14:18:20|4528.28|4527.88|4529.91|4529.51|4529.91|4529.51|4528.28|4527.88|424
1648217910000|2022-03-25 14:18:30|4529.78|4529.38|4530.16|4529.76|4530.16|4529.76|4529.66|4529.26|467
1648217920000|2022-03-25 14:18:40|4530.28|4529.88|4529.66|4529.26|4530.41|4530.01|4529.66|4529.26|233
1648217930000|2022-03-25 14:18:50|4529.53|4529.13|4529.91|4529.51|4529.91|4529.51|4529.16|4528.76|334
1648217940000|2022-03-25 14:19:00|4530.16|4529.76|4530.41|4530.01|4530.66|4530.26|4530.16|4529.76|341
1648217950000|2022-03-25 14:19:10|4530.66|4530.26|4532.41|4532.01|4532.41|4532.01|4530.66|4530.26|870
1648217960000|2022-03-25 14:19:20|4532.16|4531.76|4533.16|4532.76|4533.16|4532.76|4532.16|4531.76|873
1648217970000|2022-03-25 14:19:30|4533.41|4533.01|4532.41|4532.01|4534.16|4533.76|4532.16|4531.76|2039
1648217980000|2022-03-25 14:19:40|4532.66|4532.26|4533.16|4532.76|4533.16|4532.76|4532.41|4532.01|303
1648217990000|2022-03-25 14:19:50|4533.03|4532.63|4532.66|4532.26|4533.41|4533.01|4532.66|4532.26|192
1648218000000|2022-03-25 14:20:00|4532.91|4532.51|4533.66|4533.26|4533.66|4533.26|4532.41|4532.01|337
1648218010000|2022-03-25 14:20:10|4533.91|4533.51|4533.66|4533.26|4534.16|4533.76|4533.66|4533.26|235
1648218020000|2022-03-25 14:20:20|4533.41|4533.01|4532.66|4532.26|4533.41|4533.01|4532.66|4532.26|338
1648218030000|2022-03-25 14:20:30|4532.91|4532.51|4533.16|4532.76|4533.16|4532.76|4532.41|4532.01|381
1648218040000|2022-03-25 14:20:40|4533.41|4533.01|4533.16|4532.76|4533.41|4533.01|4533.16|4532.76|199
1648218050000|2022-03-25 14:20:50|4532.91|4532.51|4533.53|4533.13|4533.53|4533.13|4532.66|4532.26|178
1648218060000|2022-03-25 14:21:00|4533.66|4533.26|4533.66|4533.26|4534.16|4533.76|4532.91|4532.51|1130
1648218070000|2022-03-25 14:21:10|4533.91|4533.51|4533.66|4533.26|4534.16|4533.76|4533.66|4533.26|485
1648218080000|2022-03-25 14:21:20|4533.91|4533.51|4534.91|4534.51|4534.91|4534.51|4533.78|4533.38|537
1648218090000|2022-03-25 14:21:30|4535.16|4534.76|4536.16|4535.76|4536.66|4536.26|4535.16|4534.76|1144
1648218100000|2022-03-25 14:21:40|4536.41|4536.01|4536.66|4536.26|4536.66|4536.26|4536.16|4535.76|492
1648218110000|2022-03-25 14:21:50|4536.91|4536.51|4535.16|4534.76|4536.91|4536.51|4535.16|4534.76|808
1648218120000|2022-03-25 14:22:00|4535.41|4535.01|4535.41|4535.01|4535.91|4535.51|4535.16|4534.76|557
1648218130000|2022-03-25 14:22:10|4535.66|4535.26|4536.16|4535.76|4536.16|4535.76|4535.41|4535.01|499
1648218140000|2022-03-25 14:22:20|4536.41|4536.01|4539.16|4538.76|4539.16|4538.76|4536.28|4535.88|1420
1648218150000|2022-03-25 14:22:30|4538.91|4538.51|4538.91|4538.51|4539.41|4539.01|4538.41|4538.01|1008
1648218160000|2022-03-25 14:22:40|4539.16|4538.76|4538.91|4538.51|4539.16|4538.76|4538.41|4538.01|486
1648218170000|2022-03-25 14:22:50|4539.16|4538.76|4538.66|4538.26|4539.16|4538.76|4538.66|4538.26|549
1648218180000|2022-03-25 14:23:00|4538.91|4538.51|4538.66|4538.26|4539.16|4538.76|4538.16|4537.76|708
1648218190000|2022-03-25 14:23:10|4538.41|4538.01|4538.41|4538.01|4538.66|4538.26|4538.16|4537.76|466
1648218200000|2022-03-25 14:23:20|4538.16|4537.76|4538.16|4537.76|4538.66|4538.26|4538.03|4537.63|385
1648218210000|2022-03-25 14:23:30|4537.91|4537.51|4538.03|4537.63|4538.16|4537.76|4537.66|4537.26|268
1648218220000|2022-03-25 14:23:40|4538.16|4537.76|4538.66|4538.26|4538.66|4538.26|4537.91|4537.51|293
1648218230000|2022-03-25 14:23:50|4538.41|4538.01|4539.41|4539.01|4539.41|4539.01|4538.41|4538.01|346
1648218240000|2022-03-25 14:24:00|4539.66|4539.26|4541.66|4541.26|4541.66|4541.26|4539.66|4539.26|1580
1648218250000|2022-03-25 14:24:10|4541.41|4541.01|4540.91|4540.51|4542.41|4542.01|4540.91|4540.51|1256
1648218260000|2022-03-25 14:24:20|4541.03|4540.63|4540.91|4540.51|4541.41|4541.01|4540.66|4540.26|511
1648218270000|2022-03-25 14:24:30|4540.66|4540.26|4540.91|4540.51|4541.16|4540.76|4540.66|4540.26|372
1648218280000|2022-03-25 14:24:40|4540.78|4540.38|4540.41|4540.01|4540.78|4540.38|4540.16|4539.76|336
1648218290000|2022-03-25 14:24:50|4540.16|4539.76|4540.16|4539.76|4540.41|4540.01|4539.66|4539.26|720
1648218300000|2022-03-25 14:25:00|4540.41|4540.01|4540.16|4539.76|4540.66|4540.26|4539.66|4539.26|443
1648218310000|2022-03-25 14:25:10|4539.91|4539.51|4538.91|4538.51|4539.91|4539.51|4538.91|4538.51|502
1648218320000|2022-03-25 14:25:20|4539.03|4538.63|4538.91|4538.51|4539.03|4538.63|4538.41|4538.01|389
1648218330000|2022-03-25 14:25:30|4538.66|4538.26|4538.16|4537.76|4538.66|4538.26|4538.16|4537.76|549
1648218340000|2022-03-25 14:25:40|4538.03|4537.63|4537.41|4537.01|4538.16|4537.76|4537.16|4536.76|727
1648218350000|2022-03-25 14:25:50|4537.53|4537.13|4536.91|4536.51|4537.53|4537.13|4536.91|4536.51|471
1648218360000|2022-03-25 14:26:00|4536.66|4536.26|4536.16|4535.76|4536.66|4536.26|4535.91|4535.51|1062
1648218370000|2022-03-25 14:26:10|4536.41|4536.01|4537.16|4536.76|4537.16|4536.76|4536.41|4536.01|552
1648218380000|2022-03-25 14:26:20|4536.91|4536.51|4536.91|4536.51|4537.41|4537.01|4536.91|4536.51|320
1648218390000|2022-03-25 14:26:30|4537.16|4536.76|4537.16|4536.76|4537.41|4537.01|4537.16|4536.76|308
1648218400000|2022-03-25 14:26:40|4537.41|4537.01|4537.91|4537.51|4538.16|4537.76|4537.41|4537.01|731
1648218410000|2022-03-25 14:26:50|4538.16|4537.76|4537.66|4537.26|4538.16|4537.76|4537.66|4537.26|328
1648218420000|2022-03-25 14:27:00|4537.91|4537.51|4538.91|4538.51|4538.91|4538.51|4537.91|4537.51|513
1648218430000|2022-03-25 14:27:10|4538.66|4538.26|4538.16|4537.76|4538.91|4538.51|4537.66|4537.26|402
1648218440000|2022-03-25 14:27:20|4538.41|4538.01|4538.16|4537.76|4538.66|4538.26|4537.66|4537.26|252
1648218450000|2022-03-25 14:27:30|4537.91|4537.51|4537.41|4537.01|4538.03|4537.63|4536.91|4536.51|440
1648218460000|2022-03-25 14:27:40|4537.16|4536.76|4537.66|4537.26|4537.66|4537.26|4536.91|4536.51|310
1648218470000|2022-03-25 14:27:50|4537.91|4537.51|4538.16|4537.76|4538.41|4538.01|4537.91|4537.51|325
1648218480000|2022-03-25 14:28:00|4538.41|4538.01|4538.03|4537.63|4538.66|4538.26|4537.91|4537.51|345
1648218490000|2022-03-25 14:28:10|4537.91|4537.51|4537.66|4537.26|4538.16|4537.76|4537.41|4537.01|259
1648218500000|2022-03-25 14:28:20|4537.53|4537.13|4536.66|4536.26|4537.66|4537.26|4536.66|4536.26|374
1648218510000|2022-03-25 14:28:30|4536.78|4536.38|4536.91|4536.51|4536.91|4536.51|4536.41|4536.01|389
1648218520000|2022-03-25 14:28:40|4537.16|4536.76|4537.16|4536.76|4537.16|4536.76|4536.66|4536.26|252
1648218530000|2022-03-25 14:28:50|4536.91|4536.51|4536.16|4535.76|4537.16|4536.76|4536.16|4535.76|392
1648218540000|2022-03-25 14:29:00|4536.41|4536.01|4536.41|4536.01|4536.66|4536.26|4536.16|4535.76|324
1648218550000|2022-03-25 14:29:10|4536.53|4536.13|4536.91|4536.51|4537.16|4536.76|4536.41|4536.01|408
1648218560000|2022-03-25 14:29:20|4536.66|4536.26|4536.41|4536.01|4536.78|4536.38|4536.16|4535.76|179
1648218570000|2022-03-25 14:29:30|4536.53|4536.13|4536.41|4536.01|4536.66|4536.26|4536.16|4535.76|267
1648218580000|2022-03-25 14:29:40|4536.16|4535.76|4536.28|4535.88|4536.41|4536.01|4535.91|4535.51|321
1648218590000|2022-03-25 14:29:50|4536.16|4535.76|4536.16|4535.76|4536.41|4536.01|4535.91|4535.51|354
1648218600000|2022-03-25 14:30:00|4536.41|4536.01|4537.16|4536.76|4537.41|4537.01|4535.91|4535.51|782
1648218610000|2022-03-25 14:30:10|4537.41|4537.01|4536.41|4536.01|4537.41|4537.01|4536.16|4535.76|316
1648218620000|2022-03-25 14:30:20|4536.66|4536.26|4537.28|4536.88|4537.28|4536.88|4536.41|4536.01|254
1648218630000|2022-03-25 14:30:30|4537.16|4536.76|4537.28|4536.88|4537.41|4537.01|4536.91|4536.51|324
1648218640000|2022-03-25 14:30:40|4537.16|4536.76|4536.66|4536.26|4537.16|4536.76|4536.66|4536.26|201
1648218650000|2022-03-25 14:30:50|4536.91|4536.51|4536.91|4536.51|4536.91|4536.51|4536.16|4535.76|261
1648218660000|2022-03-25 14:31:00|4536.66|4536.26|4536.91|4536.51|4537.91|4537.51|4536.66|4536.26|412
1648218670000|2022-03-25 14:31:10|4536.78|4536.38|4536.41|4536.01|4536.91|4536.51|4536.16|4535.76|312
1648218680000|2022-03-25 14:31:20|4536.66|4536.26|4536.41|4536.01|4536.91|4536.51|4536.16|4535.76|212
1648218690000|2022-03-25 14:31:30|4536.66|4536.26|4536.91|4536.51|4536.91|4536.51|4536.16|4535.76|213
1648218700000|2022-03-25 14:31:40|4536.66|4536.26|4537.41|4537.01|4537.41|4537.01|4536.66|4536.26|207
1648218710000|2022-03-25 14:31:50|4537.16|4536.76|4537.91|4537.51|4537.91|4537.51|4537.16|4536.76|254
1648218720000|2022-03-25 14:32:00|4538.16|4537.76|4537.91|4537.51|4538.16|4537.76|4537.41|4537.01|451
1648218730000|2022-03-25 14:32:10|4538.16|4537.76|4537.66|4537.26|4538.16|4537.76|4537.41|4537.01|456
1648218740000|2022-03-25 14:32:20|4537.78|4537.38|4537.91|4537.51|4537.91|4537.51|4537.41|4537.01|205
1648218750000|2022-03-25 14:32:30|4537.66|4537.26|4537.66|4537.26|4538.16|4537.76|4537.66|4537.26|254
1648218760000|2022-03-25 14:32:40|4537.41|4537.01|4537.91|4537.51|4537.91|4537.51|4537.41|4537.01|246
1648218770000|2022-03-25 14:32:50|4537.66|4537.26|4538.16|4537.76|4538.41|4538.01|4537.66|4537.26|214
1648218780000|2022-03-25 14:33:00|4538.41|4538.01|4537.53|4537.13|4538.91|4538.51|4537.53|4537.13|477
1648218790000|2022-03-25 14:33:10|4537.66|4537.26|4537.66|4537.26|4537.91|4537.51|4537.41|4537.01|432
1648218800000|2022-03-25 14:33:20|4537.41|4537.01|4538.66|4538.26|4538.66|4538.26|4537.41|4537.01|245
1648218810000|2022-03-25 14:33:30|4538.91|4538.51|4539.66|4539.26|4539.91|4539.51|4538.91|4538.51|603
1648218820000|2022-03-25 14:33:40|4539.91|4539.51|4539.03|4538.63|4539.91|4539.51|4538.66|4538.26|495
1648218830000|2022-03-25 14:33:50|4539.16|4538.76|4539.16|4538.76|4539.16|4538.76|4538.66|4538.26|162
1648218840000|2022-03-25 14:34:00|4538.91|4538.51|4539.41|4539.01|4539.66|4539.26|4538.66|4538.26|208
1648218850000|2022-03-25 14:34:10|4539.53|4539.13|4539.91|4539.51|4539.91|4539.51|4539.41|4539.01|157
1648218860000|2022-03-25 14:34:20|4539.66|4539.26|4539.91|4539.51|4539.91|4539.51|4539.41|4539.01|266
1648218870000|2022-03-25 14:34:30|4540.03|4539.63|4540.41|4540.01|4540.41|4540.01|4539.91|4539.51|406
1648218880000|2022-03-25 14:34:40|4540.66|4540.26|4540.41|4540.01|4540.91|4540.51|4540.41|4540.01|456
1648218890000|2022-03-25 14:34:50|4540.91|4540.51|4540.91|4540.51|4541.16|4540.76|4540.66|4540.26|484
1648218900000|2022-03-25 14:35:00|4541.16|4540.76|4542.66|4542.26|4543.41|4543.01|4541.16|4540.76|2020
1648218910000|2022-03-25 14:35:10|4542.41|4542.01|4542.91|4542.51|4543.16|4542.76|4542.16|4541.76|586
1648218920000|2022-03-25 14:35:20|4543.16|4542.76|4543.41|4543.01|4543.66|4543.26|4542.91|4542.51|420
1648218930000|2022-03-25 14:35:30|4543.16|4542.76|4543.41|4543.01|4543.66|4543.26|4542.91|4542.51|695
1648218940000|2022-03-25 14:35:40|4543.28|4542.88|4543.16|4542.76|4543.66|4543.26|4543.16|4542.76|505
1648218950000|2022-03-25 14:35:50|4543.41|4543.01|4543.16|4542.76|4543.66|4543.26|4542.91|4542.51|320
1648218960000|2022-03-25 14:36:00|4543.41|4543.01|4542.91|4542.51|4543.41|4543.01|4542.91|4542.51|268
1648218970000|2022-03-25 14:36:10|4543.16|4542.76|4543.41|4543.01|4543.66|4543.26|4542.91|4542.51|328
1648218980000|2022-03-25 14:36:20|4543.66|4543.26|4543.91|4543.51|4543.91|4543.51|4543.41|4543.01|414
1648218990000|2022-03-25 14:36:30|4544.03|4543.63|4543.66|4543.26|4544.03|4543.63|4543.41|4543.01|698
1648219000000|2022-03-25 14:36:40|4543.41|4543.01|4544.41|4544.01|4544.41|4544.01|4543.41|4543.01|333
1648219010000|2022-03-25 14:36:50|4544.66|4544.26|4543.91|4543.51|4544.66|4544.26|4543.91|4543.51|494
1648219020000|2022-03-25 14:37:00|4543.66|4543.26|4542.66|4542.26|4543.66|4543.26|4542.41|4542.01|525
1648219030000|2022-03-25 14:37:10|4542.91|4542.51|4542.66|4542.26|4542.91|4542.51|4542.66|4542.26|341
1648219040000|2022-03-25 14:37:20|4542.91|4542.51|4543.16|4542.76|4543.16|4542.76|4542.66|4542.26|350
1648219050000|2022-03-25 14:37:30|4543.41|4543.01|4543.41|4543.01|4543.41|4543.01|4543.16|4542.76|284
1648219060000|2022-03-25 14:37:40|4543.16|4542.76|4543.66|4543.26|4543.66|4543.26|4542.91|4542.51|452
1648219070000|2022-03-25 14:37:50|4543.41|4543.01|4543.41|4543.01|4543.91|4543.51|4543.16|4542.76|310
1648219080000|2022-03-25 14:38:00|4543.53|4543.13|4543.66|4543.26|4543.91|4543.51|4543.41|4543.01|290
1648219090000|2022-03-25 14:38:10|4543.78|4543.38|4543.53|4543.13|4543.91|4543.51|4543.41|4543.01|268
1648219100000|2022-03-25 14:38:20|4543.66|4543.26|4543.41|4543.01|4544.16|4543.76|4543.41|4543.01|276
1648219110000|2022-03-25 14:38:30|4543.16|4542.76|4542.91|4542.51|4543.16|4542.76|4542.66|4542.26|353
1648219120000|2022-03-25 14:38:40|4542.66|4542.26|4542.41|4542.01|4542.91|4542.51|4542.41|4542.01|178
1648219130000|2022-03-25 14:38:50|4542.66|4542.26|4542.16|4541.76|4542.66|4542.26|4542.16|4541.76|201
1648219140000|2022-03-25 14:39:00|4542.41|4542.01|4542.66|4542.26|4542.66|4542.26|4542.16|4541.76|613
1648219150000|2022-03-25 14:39:10|4542.91|4542.51|4543.16|4542.76|4543.41|4543.01|4542.66|4542.26|666
1648219160000|2022-03-25 14:39:20|4543.41|4543.01|4542.66|4542.26|4543.41|4543.01|4542.41|4542.01|317
1648219170000|2022-03-25 14:39:30|4542.41|4542.01|4541.66|4541.26|4542.41|4542.01|4541.66|4541.26|502
1648219180000|2022-03-25 14:39:40|4541.78|4541.38|4541.91|4541.51|4541.91|4541.51|4541.66|4541.26|247
1648219190000|2022-03-25 14:39:50|4542.16|4541.76|4541.66|4541.26|4542.16|4541.76|4541.41|4541.01|236
1648219200000|2022-03-25 14:40:00|4541.53|4541.13|4540.91|4540.51|4542.41|4542.01|4540.91|4540.51|534
1648219210000|2022-03-25 14:40:10|4540.66|4540.26|4541.16|4540.76|4541.41|4541.01|4540.41|4540.01|556
1648219220000|2022-03-25 14:40:20|4540.91|4540.51|4540.91|4540.51|4541.16|4540.76|4540.66|4540.26|210
1648219230000|2022-03-25 14:40:30|4541.16|4540.76|4541.16|4540.76|4541.66|4541.26|4540.91|4540.51|217
1648219240000|2022-03-25 14:40:40|4541.28|4540.88|4540.91|4540.51|4541.41|4541.01|4540.66|4540.26|215
1648219250000|2022-03-25 14:40:50|4541.16|4540.76|4542.66|4542.26|4542.66|4542.26|4541.16|4540.76|472
1648219260000|2022-03-25 14:41:00|4542.91|4542.51|4543.91|4543.51|4543.91|4543.51|4542.91|4542.51|547
1648219270000|2022-03-25 14:41:10|4543.66|4543.26|4544.16|4543.76|4544.16|4543.76|4543.66|4543.26|432
1648219280000|2022-03-25 14:41:20|4544.41|4544.01|4543.91|4543.51|4544.41|4544.01|4543.66|4543.26|470
1648219290000|2022-03-25 14:41:30|4544.16|4543.76|4544.66|4544.26|4544.91|4544.51|4544.16|4543.76|428
1648219300000|2022-03-25 14:41:40|4544.91|4544.51|4544.66|4544.26|4544.91|4544.51|4544.66|4544.26|348
1648219310000|2022-03-25 14:41:50|4544.16|4543.76|4544.41|4544.01|4544.41|4544.01|4544.16|4543.76|303
1648219320000|2022-03-25 14:42:00|4544.66|4544.26|4545.66|4545.26|4545.91|4545.51|4544.66|4544.26|807
1648219330000|2022-03-25 14:42:10|4545.91|4545.51|4546.16|4545.76|4546.16|4545.76|4545.66|4545.26|531
1648219340000|2022-03-25 14:42:20|4546.28|4545.88|4546.41|4546.01|4546.41|4546.01|4545.66|4545.26|784
1648219350000|2022-03-25 14:42:30|4546.16|4545.76|4545.66|4545.26|4546.66|4546.26|4545.66|4545.26|1039
1648219360000|2022-03-25 14:42:40|4545.91|4545.51|4546.16|4545.76|4546.16|4545.76|4545.66|4545.26|452
1648219370000|2022-03-25 14:42:50|4546.41|4546.01|4545.91|4545.51|4546.66|4546.26|4545.91|4545.51|459
1648219380000|2022-03-25 14:43:00|4546.16|4545.76|4547.16|4546.76|4547.16|4546.76|4546.16|4545.76|640
1648219390000|2022-03-25 14:43:10|4547.28|4546.88|4546.91|4546.51|4547.28|4546.88|4546.66|4546.26|473
1648219400000|2022-03-25 14:43:20|4546.66|4546.26|4546.66|4546.26|4546.91|4546.51|4546.41|4546.01|362
1648219410000|2022-03-25 14:43:30|4546.41|4546.01|4546.16|4545.76|4546.41|4546.01|4546.16|4545.76|305
1648219420000|2022-03-25 14:43:40|4545.91|4545.51|4545.41|4545.01|4545.91|4545.51|4545.16|4544.76|541
1648219430000|2022-03-25 14:43:50|4545.28|4544.88|4545.66|4545.26|4545.66|4545.26|4545.28|4544.88|312
1648219440000|2022-03-25 14:44:00|4545.91|4545.51|4545.16|4544.76|4545.91|4545.51|4545.16|4544.76|171
1648219450000|2022-03-25 14:44:10|4544.91|4544.51|4545.41|4545.01|4545.41|4545.01|4544.91|4544.51|258
1648219460000|2022-03-25 14:44:20|4545.16|4544.76|4545.16|4544.76|4545.41|4545.01|4544.91|4544.51|191
1648219470000|2022-03-25 14:44:30|4545.41|4545.01|4545.16|4544.76|4545.41|4545.01|4544.91|4544.51|231
1648219480000|2022-03-25 14:44:40|4544.91|4544.51|4544.66|4544.26|4544.91|4544.51|4544.41|4544.01|258
1648219490000|2022-03-25 14:44:50|4544.91|4544.51|4546.03|4545.63|4546.28|4545.88|4544.91|4544.51|656
1648219500000|2022-03-25 14:45:00|4545.91|4545.51|4545.16|4544.76|4546.16|4545.76|4545.16|4544.76|416
1648219510000|2022-03-25 14:45:10|4544.91|4544.51|4544.66|4544.26|4545.16|4544.76|4544.41|4544.01|447
1648219520000|2022-03-25 14:45:20|4544.53|4544.13|4545.41|4545.01|4545.41|4545.01|4544.53|4544.13|280
1648219530000|2022-03-25 14:45:30|4545.16|4544.76|4545.41|4545.01|4545.66|4545.26|4545.16|4544.76|324
1648219540000|2022-03-25 14:45:40|4545.16|4544.76|4544.91|4544.51|4545.16|4544.76|4544.66|4544.26|165
1648219550000|2022-03-25 14:45:50|4544.66|4544.26|4544.66|4544.26|4545.16|4544.76|4544.66|4544.26|448
1648219560000|2022-03-25 14:46:00|4544.91|4544.51|4545.91|4545.51|4545.91|4545.51|4544.66|4544.26|396
1648219570000|2022-03-25 14:46:10|4545.66|4545.26|4545.16|4544.76|4546.16|4545.76|4545.16|4544.76|277
1648219580000|2022-03-25 14:46:20|4545.41|4545.01|4545.91|4545.51|4545.91|4545.51|4545.41|4545.01|197
1648219590000|2022-03-25 14:46:30|4545.66|4545.26|4546.16|4545.76|4546.16|4545.76|4545.66|4545.26|331
1648219600000|2022-03-25 14:46:40|4546.03|4545.63|4545.41|4545.01|4546.03|4545.63|4545.28|4544.88|297
1648219610000|2022-03-25 14:46:50|4545.66|4545.26|4545.66|4545.26|4545.66|4545.26|4545.16|4544.76|186
1648219620000|2022-03-25 14:47:00|4545.91|4545.51|4545.91|4545.51|4545.91|4545.51|4545.66|4545.26|123
1648219630000|2022-03-25 14:47:10|4545.66|4545.26|4545.66|4545.26|4546.16|4545.76|4545.41|4545.01|457
1648219640000|2022-03-25 14:47:20|4545.53|4545.13|4546.16|4545.76|4546.41|4546.01|4545.41|4545.01|510
1648219650000|2022-03-25 14:47:30|4546.41|4546.01|4545.91|4545.51|4546.41|4546.01|4545.91|4545.51|235
1648219660000|2022-03-25 14:47:40|4546.16|4545.76|4546.41|4546.01|4546.66|4546.26|4546.16|4545.76|179
1648219670000|2022-03-25 14:47:50|4546.16|4545.76|4546.66|4546.26|4547.16|4546.76|4546.16|4545.76|470
1648219680000|2022-03-25 14:48:00|4546.78|4546.38|4546.66|4546.26|4546.91|4546.51|4546.66|4546.26|196
1648219690000|2022-03-25 14:48:10|4546.91|4546.51|4546.91|4546.51|4546.91|4546.51|4546.66|4546.26|193
1648219700000|2022-03-25 14:48:20|4546.66|4546.26|4546.66|4546.26|4546.91|4546.51|4546.41|4546.01|666
1648219710000|2022-03-25 14:48:30|4546.91|4546.51|4545.91|4545.51|4546.91|4546.51|4545.91|4545.51|468
1648219720000|2022-03-25 14:48:40|4546.16|4545.76|4545.66|4545.26|4546.16|4545.76|4545.66|4545.26|299
1648219730000|2022-03-25 14:48:50|4545.91|4545.51|4545.41|4545.01|4545.91|4545.51|4545.16|4544.76|399
1648219740000|2022-03-25 14:49:00|4545.66|4545.26|4544.91|4544.51|4545.91|4545.51|4544.91|4544.51|265
1648219750000|2022-03-25 14:49:10|4544.66|4544.26|4544.16|4543.76|4544.91|4544.51|4544.16|4543.76|1221
1648219760000|2022-03-25 14:49:20|4543.66|4543.26|4543.16|4542.76|4543.78|4543.38|4542.91|4542.51|991
1648219770000|2022-03-25 14:49:30|4543.41|4543.01|4543.41|4543.01|4543.66|4543.26|4543.16|4542.76|418
1648219780000|2022-03-25 14:49:40|4543.16|4542.76|4543.41|4543.01|4543.66|4543.26|4543.16|4542.76|318
1648219790000|2022-03-25 14:49:50|4543.66|4543.26|4543.91|4543.51|4544.16|4543.76|4543.41|4543.01|256
1648219800000|2022-03-25 14:50:00|4544.16|4543.76|4544.41|4544.01|4544.66|4544.26|4544.16|4543.76|445
1648219810000|2022-03-25 14:50:10|4544.66|4544.26|4544.41|4544.01|4545.41|4545.01|4544.41|4544.01|450
1648219820000|2022-03-25 14:50:20|4544.16|4543.76|4543.66|4543.26|4544.16|4543.76|4543.66|4543.26|348
1648219830000|2022-03-25 14:50:30|4543.78|4543.38|4543.91|4543.51|4544.16|4543.76|4543.66|4543.26|198
1648219840000|2022-03-25 14:50:40|4543.66|4543.26|4543.66|4543.26|4544.16|4543.76|4543.66|4543.26|197
1648219850000|2022-03-25 14:50:50|4543.91|4543.51|4543.41|4543.01|4543.91|4543.51|4543.41|4543.01|325
1648219860000|2022-03-25 14:51:00|4543.16|4542.76|4542.66|4542.26|4543.16|4542.76|4542.41|4542.01|505
1648219870000|2022-03-25 14:51:10|4542.41|4542.01|4542.66|4542.26|4543.16|4542.76|4542.41|4542.01|882
1648219880000|2022-03-25 14:51:20|4542.41|4542.01|4542.41|4542.01|4542.66|4542.26|4542.41|4542.01|517
1648219890000|2022-03-25 14:51:30|4542.53|4542.13|4542.91|4542.51|4543.16|4542.76|4542.41|4542.01|418
1648219900000|2022-03-25 14:51:40|4543.16|4542.76|4543.16|4542.76|4543.16|4542.76|4542.41|4542.01|283
1648219910000|2022-03-25 14:51:50|4543.03|4542.63|4543.16|4542.76|4543.16|4542.76|4542.91|4542.51|231
1648219920000|2022-03-25 14:52:00|4543.41|4543.01|4543.66|4543.26|4543.66|4543.26|4542.66|4542.26|493
1648219930000|2022-03-25 14:52:10|4543.41|4543.01|4543.66|4543.26|4543.66|4543.26|4543.41|4543.01|174
1648219940000|2022-03-25 14:52:20|4543.41|4543.01|4543.41|4543.01|4543.66|4543.26|4543.41|4543.01|258
1648219950000|2022-03-25 14:52:30|4543.66|4543.26|4543.66|4543.26|4543.66|4543.26|4543.41|4543.01|219
1648219960000|2022-03-25 14:52:40|4543.78|4543.38|4544.16|4543.76|4544.41|4544.01|4543.78|4543.38|319
1648219970000|2022-03-25 14:52:50|4544.41|4544.01|4543.91|4543.51|4544.41|4544.01|4543.66|4543.26|272
1648219980000|2022-03-25 14:53:00|4544.16|4543.76|4544.41|4544.01|4544.41|4544.01|4543.91|4543.51|163
1648219990000|2022-03-25 14:53:10|4544.16|4543.76|4543.66|4543.26|4544.41|4544.01|4543.41|4543.01|386
1648220000000|2022-03-25 14:53:20|4543.91|4543.51|4542.91|4542.51|4544.41|4544.01|4542.91|4542.51|797
1648220010000|2022-03-25 14:53:30|4542.78|4542.38|4542.66|4542.26|4542.91|4542.51|4542.41|4542.01|395
1648220020000|2022-03-25 14:53:40|4542.41|4542.01|4541.66|4541.26|4542.66|4542.26|4541.66|4541.26|785
1648220030000|2022-03-25 14:53:50|4541.91|4541.51|4541.16|4540.76|4541.91|4541.51|4540.91|4540.51|593
1648220040000|2022-03-25 14:54:00|4541.41|4541.01|4540.16|4539.76|4541.66|4541.26|4539.91|4539.51|914
1648220050000|2022-03-25 14:54:10|4540.41|4540.01|4539.91|4539.51|4540.66|4540.26|4539.66|4539.26|460
1648220060000|2022-03-25 14:54:20|4540.16|4539.76|4539.66|4539.26|4540.16|4539.76|4539.66|4539.26|258
1648220070000|2022-03-25 14:54:30|4540.16|4539.76|4539.16|4538.76|4540.16|4539.76|4538.91|4538.51|499
1648220080000|2022-03-25 14:54:40|4539.41|4539.01|4540.41|4540.01|4540.41|4540.01|4539.41|4539.01|406
1648220090000|2022-03-25 14:54:50|4540.66|4540.26|4540.16|4539.76|4540.66|4540.26|4540.16|4539.76|272
1648220100000|2022-03-25 14:55:00|4539.91|4539.51|4540.66|4540.26|4540.91|4540.51|4539.91|4539.51|481
1648220110000|2022-03-25 14:55:10|4540.91|4540.51|4541.66|4541.26|4541.91|4541.51|4540.78|4540.38|454
1648220120000|2022-03-25 14:55:20|4541.53|4541.13|4541.91|4541.51|4541.91|4541.51|4541.41|4541.01|153
1648220130000|2022-03-25 14:55:30|4541.66|4541.26|4540.41|4540.01|4541.91|4541.51|4540.28|4539.88|560
1648220140000|2022-03-25 14:55:40|4540.16|4539.76|4540.16|4539.76|4540.41|4540.01|4539.91|4539.51|344
1648220150000|2022-03-25 14:55:50|4539.91|4539.51|4539.41|4539.01|4539.91|4539.51|4539.41|4539.01|532
1648220160000|2022-03-25 14:56:00|4539.16|4538.76|4540.16|4539.76|4540.41|4540.01|4538.66|4538.26|679
1648220170000|2022-03-25 14:56:10|4540.41|4540.01|4540.16|4539.76|4540.91|4540.51|4540.16|4539.76|372
1648220180000|2022-03-25 14:56:20|4539.91|4539.51|4540.91|4540.51|4540.91|4540.51|4539.91|4539.51|521
1648220190000|2022-03-25 14:56:30|4540.66|4540.26|4540.41|4540.01|4540.91|4540.51|4540.41|4540.01|309
1648220200000|2022-03-25 14:56:40|4540.53|4540.13|4541.16|4540.76|4541.41|4541.01|4540.41|4540.01|283
1648220210000|2022-03-25 14:56:50|4541.28|4540.88|4541.66|4541.26|4541.66|4541.26|4541.16|4540.76|160
1648220220000|2022-03-25 14:57:00|4541.91|4541.51|4541.16|4540.76|4541.91|4541.51|4540.91|4540.51|429
1648220230000|2022-03-25 14:57:10|4541.41|4541.01|4541.66|4541.26|4541.91|4541.51|4541.16|4540.76|367
1648220240000|2022-03-25 14:57:20|4541.91|4541.51|4541.66|4541.26|4541.91|4541.51|4541.41|4541.01|167
1648220250000|2022-03-25 14:57:30|4541.41|4541.01|4541.16|4540.76|4541.78|4541.38|4540.91|4540.51|239
1648220260000|2022-03-25 14:57:40|4541.03|4540.63|4541.91|4541.51|4541.91|4541.51|4540.91|4540.51|162
1648220270000|2022-03-25 14:57:50|4541.66|4541.26|4541.66|4541.26|4541.91|4541.51|4541.41|4541.01|160
1648220280000|2022-03-25 14:58:00|4541.91|4541.51|4542.41|4542.01|4542.66|4542.26|4541.91|4541.51|391
1648220290000|2022-03-25 14:58:10|4541.91|4541.51|4540.91|4540.51|4541.91|4541.51|4540.91|4540.51|328
1648220300000|2022-03-25 14:58:20|4541.16|4540.76|4541.16|4540.76|4541.41|4541.01|4540.66|4540.26|315
1648220310000|2022-03-25 14:58:30|4540.91|4540.51|4540.41|4540.01|4541.16|4540.76|4540.41|4540.01|328
1648220320000|2022-03-25 14:58:40|4540.16|4539.76|4540.66|4540.26|4540.66|4540.26|4540.16|4539.76|170
1648220330000|2022-03-25 14:58:50|4540.91|4540.51|4540.91|4540.51|4541.66|4541.26|4540.66|4540.26|784
1648220340000|2022-03-25 14:59:00|4540.66|4540.26|4541.78|4541.38|4542.03|4541.63|4540.66|4540.26|308
1648220350000|2022-03-25 14:59:10|4541.66|4541.26|4541.16|4540.76|4541.66|4541.26|4540.91|4540.51|228
1648220360000|2022-03-25 14:59:20|4540.91|4540.51|4539.91|4539.51|4541.16|4540.76|4539.91|4539.51|353
1648220370000|2022-03-25 14:59:30|4540.16|4539.76|4539.91|4539.51|4540.28|4539.88|4539.91|4539.51|292
1648220380000|2022-03-25 14:59:40|4539.66|4539.26|4540.16|4539.76|4540.41|4540.01|4539.66|4539.26|259
1648220390000|2022-03-25 14:59:50|4540.41|4540.01|4540.66|4540.26|4540.91|4540.51|4540.16|4539.76|297
1648220400000|2022-03-25 15:00:00|4541.53|4541.13|4541.16|4540.76|4542.41|4542.01|4540.91|4540.51|898
1648220410000|2022-03-25 15:00:10|4540.91|4540.51|4540.41|4540.01|4540.91|4540.51|4540.16|4539.76|365
1648220420000|2022-03-25 15:00:20|4540.28|4539.88|4539.03|4538.63|4540.28|4539.88|4538.66|4538.26|613
1648220430000|2022-03-25 15:00:30|4538.91|4538.51|4538.91|4538.51|4539.41|4539.01|4538.91|4538.51|429
1648220440000|2022-03-25 15:00:40|4538.66|4538.26|4538.41|4538.01|4538.91|4538.51|4537.91|4537.51|632
1648220450000|2022-03-25 15:00:50|4538.66|4538.26|4538.41|4538.01|4538.91|4538.51|4538.41|4538.01|315
1648220460000|2022-03-25 15:01:00|4538.16|4537.76|4538.41|4538.01|4538.66|4538.26|4538.16|4537.76|306
1648220470000|2022-03-25 15:01:10|4538.66|4538.26|4536.66|4536.26|4538.66|4538.26|4536.41|4536.01|782
1648220480000|2022-03-25 15:01:20|4536.41|4536.01|4535.16|4534.76|4536.41|4536.01|4534.91|4534.51|1145
1648220490000|2022-03-25 15:01:30|4534.91|4534.51|4534.16|4533.76|4535.41|4535.01|4534.16|4533.76|1068
1648220500000|2022-03-25 15:01:40|4533.91|4533.51|4533.91|4533.51|4534.16|4533.76|4532.91|4532.51|1450
1648220510000|2022-03-25 15:01:50|4534.16|4533.76|4533.66|4533.26|4534.41|4534.01|4533.41|4533.01|796
1648220520000|2022-03-25 15:02:00|4533.41|4533.01|4532.91|4532.51|4533.41|4533.01|4532.66|4532.26|799
1648220530000|2022-03-25 15:02:10|4533.16|4532.76|4534.16|4533.76|4534.41|4534.01|4533.16|4532.76|784
1648220540000|2022-03-25 15:02:20|4534.28|4533.88|4533.91|4533.51|4534.41|4534.01|4533.66|4533.26|514
1648220550000|2022-03-25 15:02:30|4534.16|4533.76|4534.16|4533.76|4534.91|4534.51|4534.16|4533.76|577
1648220560000|2022-03-25 15:02:40|4534.41|4534.01|4534.41|4534.01|4534.91|4534.51|4534.16|4533.76|325
1648220570000|2022-03-25 15:02:50|4534.53|4534.13|4533.91|4533.51|4534.53|4534.13|4533.91|4533.51|316
1648220580000|2022-03-25 15:03:00|4534.16|4533.76|4534.66|4534.26|4534.91|4534.51|4534.16|4533.76|462
1648220590000|2022-03-25 15:03:10|4534.91|4534.51|4534.91|4534.51|4535.28|4534.88|4534.66|4534.26|543
1648220600000|2022-03-25 15:03:20|4535.16|4534.76|4534.91|4534.51|4535.41|4535.01|4534.91|4534.51|381
1648220610000|2022-03-25 15:03:30|4535.16|4534.76|4535.91|4535.51|4536.16|4535.76|4535.16|4534.76|462
1648220620000|2022-03-25 15:03:40|4535.66|4535.26|4535.66|4535.26|4535.91|4535.51|4534.91|4534.51|426
1648220630000|2022-03-25 15:03:50|4535.53|4535.13|4536.16|4535.76|4536.41|4536.01|4535.41|4535.01|478
1648220640000|2022-03-25 15:04:00|4535.91|4535.51|4535.16|4534.76|4535.91|4535.51|4534.66|4534.26|435
1648220650000|2022-03-25 15:04:10|4535.41|4535.01|4535.41|4535.01|4535.41|4535.01|4534.66|4534.26|336
1648220660000|2022-03-25 15:04:20|4535.66|4535.26|4535.16|4534.76|4535.66|4535.26|4535.16|4534.76|301
1648220670000|2022-03-25 15:04:30|4535.03|4534.63|4534.91|4534.51|4535.16|4534.76|4534.78|4534.38|281
1648220680000|2022-03-25 15:04:40|4535.41|4535.01|4535.41|4535.01|4535.66|4535.26|4535.28|4534.88|142
1648220690000|2022-03-25 15:04:50|4535.66|4535.26|4535.16|4534.76|4535.66|4535.26|4535.16|4534.76|356
1648220700000|2022-03-25 15:05:00|4535.41|4535.01|4534.66|4534.26|4535.66|4535.26|4534.66|4534.26|299
1648220710000|2022-03-25 15:05:10|4534.91|4534.51|4534.91|4534.51|4534.91|4534.51|4534.41|4534.01|311
1648220720000|2022-03-25 15:05:20|4534.66|4534.26|4534.16|4533.76|4535.16|4534.76|4534.16|4533.76|408
1648220730000|2022-03-25 15:05:30|4534.41|4534.01|4534.91|4534.51|4535.16|4534.76|4534.16|4533.76|265
1648220740000|2022-03-25 15:05:40|4534.66|4534.26|4535.41|4535.01|4536.16|4535.76|4534.66|4534.26|625
1648220750000|2022-03-25 15:05:50|4535.16|4534.76|4535.03|4534.63|4535.16|4534.76|4534.66|4534.26|234
1648220760000|2022-03-25 15:06:00|4535.16|4534.76|4535.66|4535.26|4535.91|4535.51|4534.91|4534.51|294
1648220770000|2022-03-25 15:06:10|4535.41|4535.01|4535.91|4535.51|4535.91|4535.51|4535.41|4535.01|193
1648220780000|2022-03-25 15:06:20|4535.66|4535.26|4535.66|4535.26|4536.16|4535.76|4535.66|4535.26|215
1648220790000|2022-03-25 15:06:30|4536.16|4535.76|4535.91|4535.51|4536.66|4536.26|4535.91|4535.51|760
1648220800000|2022-03-25 15:06:40|4535.66|4535.26|4535.91|4535.51|4536.16|4535.76|4535.66|4535.26|172
1648220810000|2022-03-25 15:06:50|4535.66|4535.26|4536.66|4536.26|4536.66|4536.26|4535.66|4535.26|303
1648220820000|2022-03-25 15:07:00|4536.41|4536.01|4536.16|4535.76|4536.41|4536.01|4535.41|4535.01|217
1648220830000|2022-03-25 15:07:10|4535.91|4535.51|4536.41|4536.01|4536.41|4536.01|4535.91|4535.51|213
1648220840000|2022-03-25 15:07:20|4536.16|4535.76|4535.53|4535.13|4536.41|4536.01|4535.41|4535.01|362
1648220850000|2022-03-25 15:07:30|4535.41|4535.01|4535.16|4534.76|4535.66|4535.26|4535.16|4534.76|249
1648220860000|2022-03-25 15:07:40|4535.03|4534.63|4533.41|4533.01|4535.03|4534.63|4533.41|4533.01|949
1648220870000|2022-03-25 15:07:50|4532.66|4532.26|4533.91|4533.51|4534.16|4533.76|4532.66|4532.26|554
1648220880000|2022-03-25 15:08:00|4533.41|4533.01|4533.28|4532.88|4533.66|4533.26|4532.91|4532.51|347
1648220890000|2022-03-25 15:08:10|4532.66|4532.26|4530.66|4530.26|4532.66|4532.26|4530.41|4530.01|1815
1648220900000|2022-03-25 15:08:20|4530.41|4530.01|4531.16|4530.76|4531.41|4531.01|4529.91|4529.51|686
1648220910000|2022-03-25 15:08:30|4530.91|4530.51|4528.66|4528.26|4531.16|4530.76|4528.66|4528.26|725
1648220920000|2022-03-25 15:08:40|4528.91|4528.51|4528.16|4527.76|4528.91|4528.51|4527.91|4527.51|1208
1648220930000|2022-03-25 15:08:50|4527.91|4527.51|4528.53|4528.13|4528.91|4528.51|4527.91|4527.51|942
1648220940000|2022-03-25 15:09:00|4528.66|4528.26|4526.41|4526.01|4528.66|4528.26|4526.41|4526.01|1033
1648220950000|2022-03-25 15:09:10|4526.66|4526.26|4524.91|4524.51|4526.91|4526.51|4524.91|4524.51|1152
1648220960000|2022-03-25 15:09:20|4524.66|4524.26|4524.16|4523.76|4525.16|4524.76|4524.16|4523.76|1215
1648220970000|2022-03-25 15:09:30|4524.41|4524.01|4523.91|4523.51|4524.91|4524.51|4523.91|4523.51|695
1648220980000|2022-03-25 15:09:40|4524.16|4523.76|4524.16|4523.76|4524.41|4524.01|4523.91|4523.51|536
1648220990000|2022-03-25 15:09:50|4524.41|4524.01|4523.66|4523.26|4524.41|4524.01|4523.41|4523.01|842
1648221000000|2022-03-25 15:10:00|4523.41|4523.01|4522.66|4522.26|4523.91|4523.51|4522.41|4522.01|980
1648221010000|2022-03-25 15:10:10|4522.41|4522.01|4521.41|4521.01|4522.41|4522.01|4520.66|4520.26|1153
1648221020000|2022-03-25 15:10:20|4521.16|4520.76|4520.66|4520.26|4521.41|4521.01|4520.41|4520.01|786
1648221030000|2022-03-25 15:10:30|4520.91|4520.51|4520.91|4520.51|4521.16|4520.76|4520.66|4520.26|477
1648221040000|2022-03-25 15:10:40|4520.66|4520.26|4518.91|4518.51|4520.66|4520.26|4518.41|4518.01|2249
1648221050000|2022-03-25 15:10:50|4519.16|4518.76|4520.41|4520.01|4520.41|4520.01|4519.16|4518.76|1123
1648221060000|2022-03-25 15:11:00|4519.41|4519.01|4520.41|4520.01|4520.66|4520.26|4519.41|4519.01|932
1648221070000|2022-03-25 15:11:10|4520.16|4519.76|4519.16|4518.76|4520.66|4520.26|4519.16|4518.76|675
1648221080000|2022-03-25 15:11:20|4518.91|4518.51|4518.41|4518.01|4519.41|4519.01|4518.16|4517.76|1219
1648221090000|2022-03-25 15:11:30|4517.91|4517.51|4519.16|4518.76|4519.41|4519.01|4517.66|4517.26|628
1648221100000|2022-03-25 15:11:40|4519.41|4519.01|4518.41|4518.01|4519.41|4519.01|4518.41|4518.01|500
1648221110000|2022-03-25 15:11:50|4518.16|4517.76|4518.91|4518.51|4518.91|4518.51|4518.16|4517.76|500
1648221120000|2022-03-25 15:12:00|4519.16|4518.76|4518.41|4518.01|4519.41|4519.01|4518.41|4518.01|705
1648221130000|2022-03-25 15:12:10|4518.66|4518.26|4518.16|4517.76|4518.91|4518.51|4518.16|4517.76|522
1648221140000|2022-03-25 15:12:20|4517.91|4517.51|4517.16|4516.76|4518.16|4517.76|4516.91|4516.51|841
1648221150000|2022-03-25 15:12:30|4517.66|4517.26|4516.41|4516.01|4517.66|4517.26|4516.03|4515.63|1075
1648221160000|2022-03-25 15:12:40|4515.91|4515.51|4516.28|4515.88|4516.91|4516.51|4515.91|4515.51|903
1648221170000|2022-03-25 15:12:50|4516.41|4516.01|4516.66|4516.26|4516.91|4516.51|4515.91|4515.51|445
1648221180000|2022-03-25 15:13:00|4516.41|4516.01|4515.66|4515.26|4516.66|4516.26|4515.41|4515.01|1052
1648221190000|2022-03-25 15:13:10|4515.41|4515.01|4515.41|4515.01|4516.16|4515.76|4515.16|4514.76|534
1648221200000|2022-03-25 15:13:20|4515.66|4515.26|4515.91|4515.51|4516.16|4515.76|4515.41|4515.01|468
1648221210000|2022-03-25 15:13:30|4515.66|4515.26|4516.03|4515.63|4516.16|4515.76|4515.66|4515.26|392
1648221220000|2022-03-25 15:13:40|4515.91|4515.51|4517.16|4516.76|4517.16|4516.76|4515.91|4515.51|680
1648221230000|2022-03-25 15:13:50|4517.41|4517.01|4517.91|4517.51|4518.41|4518.01|4517.41|4517.01|933
1648221240000|2022-03-25 15:14:00|4517.66|4517.26|4517.16|4516.76|4517.66|4517.26|4516.91|4516.51|687
1648221250000|2022-03-25 15:14:10|4517.41|4517.01|4517.16|4516.76|4517.53|4517.13|4516.66|4516.26|583
1648221260000|2022-03-25 15:14:20|4517.41|4517.01|4517.66|4517.26|4518.16|4517.76|4517.16|4516.76|601
1648221270000|2022-03-25 15:14:30|4517.41|4517.01|4516.66|4516.26|4517.41|4517.01|4516.66|4516.26|456
1648221280000|2022-03-25 15:14:40|4516.91|4516.51|4517.41|4517.01|4517.66|4517.26|4516.66|4516.26|574
1648221290000|2022-03-25 15:14:50|4517.16|4516.76|4517.41|4517.01|4517.66|4517.26|4516.91|4516.51|455
1648221300000|2022-03-25 15:15:00|4517.53|4517.13|4516.91|4516.51|4517.53|4517.13|4516.16|4515.76|606
1648221310000|2022-03-25 15:15:10|4517.16|4516.76|4516.66|4516.26|4517.16|4516.76|4516.41|4516.01|369
1648221320000|2022-03-25 15:15:20|4516.91|4516.51|4517.16|4516.76|4517.16|4516.76|4516.66|4516.26|269
1648221330000|2022-03-25 15:15:30|4517.41|4517.01|4516.91|4516.51|4517.91|4517.51|4516.66|4516.26|426
1648221340000|2022-03-25 15:15:40|4517.03|4516.63|4519.16|4518.76|4519.16|4518.76|4516.91|4516.51|736
1648221350000|2022-03-25 15:15:50|4519.41|4519.01|4519.41|4519.01|4519.66|4519.26|4519.16|4518.76|685
1648221360000|2022-03-25 15:16:00|4519.66|4519.26|4519.91|4519.51|4520.16|4519.76|4519.41|4519.01|1075
1648221370000|2022-03-25 15:16:10|4520.16|4519.76|4519.41|4519.01|4520.41|4520.01|4519.41|4519.01|819
1648221380000|2022-03-25 15:16:20|4519.66|4519.26|4520.66|4520.26|4520.66|4520.26|4519.53|4519.13|577
1648221390000|2022-03-25 15:16:30|4520.91|4520.51|4519.91|4519.51|4521.03|4520.63|4519.91|4519.51|731
1648221400000|2022-03-25 15:16:40|4520.03|4519.63|4520.16|4519.76|4520.41|4520.01|4519.91|4519.51|431
1648221410000|2022-03-25 15:16:50|4519.91|4519.51|4520.16|4519.76|4520.16|4519.76|4519.66|4519.26|329
1648221420000|2022-03-25 15:17:00|4520.41|4520.01|4518.91|4518.51|4520.91|4520.51|4518.66|4518.26|1119
1648221430000|2022-03-25 15:17:10|4518.78|4518.38|4518.66|4518.26|4519.41|4519.01|4518.66|4518.26|536
1648221440000|2022-03-25 15:17:20|4518.91|4518.51|4519.66|4519.26|4519.91|4519.51|4518.66|4518.26|480
1648221450000|2022-03-25 15:17:30|4519.41|4519.01|4519.91|4519.51|4519.91|4519.51|4519.16|4518.76|300
1648221460000|2022-03-25 15:17:40|4520.16|4519.76|4520.66|4520.26|4520.66|4520.26|4519.91|4519.51|350
1648221470000|2022-03-25 15:17:50|4520.41|4520.01|4520.66|4520.26|4520.91|4520.51|4520.41|4520.01|294
1648221480000|2022-03-25 15:18:00|4520.91|4520.51|4520.16|4519.76|4520.91|4520.51|4519.91|4519.51|453
1648221490000|2022-03-25 15:18:10|4520.03|4519.63|4520.41|4520.01|4520.41|4520.01|4519.66|4519.26|283
1648221500000|2022-03-25 15:18:20|4520.91|4520.51|4520.16|4519.76|4521.41|4521.01|4520.16|4519.76|876
1648221510000|2022-03-25 15:18:30|4520.41|4520.01|4520.91|4520.51|4521.16|4520.76|4520.16|4519.76|708
1648221520000|2022-03-25 15:18:40|4520.66|4520.26|4520.16|4519.76|4520.91|4520.51|4520.16|4519.76|404
1648221530000|2022-03-25 15:18:50|4519.91|4519.51|4519.91|4519.51|4519.91|4519.51|4519.66|4519.26|357
1648221540000|2022-03-25 15:19:00|4519.66|4519.26|4518.66|4518.26|4519.66|4519.26|4518.41|4518.01|1023
1648221550000|2022-03-25 15:19:10|4518.91|4518.51|4518.91|4518.51|4519.28|4518.88|4518.53|4518.13|439
1648221560000|2022-03-25 15:19:20|4518.66|4518.26|4518.41|4518.01|4518.66|4518.26|4517.91|4517.51|508
1648221570000|2022-03-25 15:19:30|4518.16|4517.76|4517.41|4517.01|4518.16|4517.76|4516.91|4516.51|499
1648221580000|2022-03-25 15:19:40|4517.66|4517.26|4517.16|4516.76|4517.91|4517.51|4517.16|4516.76|286
1648221590000|2022-03-25 15:19:50|4517.41|4517.01|4517.41|4517.01|4517.41|4517.01|4516.41|4516.01|548
1648221600000|2022-03-25 15:20:00|4517.91|4517.51|4516.91|4516.51|4517.91|4517.51|4516.66|4516.26|408
1648221610000|2022-03-25 15:20:10|4517.16|4516.76|4516.41|4516.01|4517.41|4517.01|4516.41|4516.01|283
1648221620000|2022-03-25 15:20:20|4516.91|4516.51|4516.41|4516.01|4516.91|4516.51|4516.41|4516.01|448
1648221630000|2022-03-25 15:20:30|4516.66|4516.26|4515.66|4515.26|4516.66|4516.26|4515.66|4515.26|550
1648221640000|2022-03-25 15:20:40|4515.53|4515.13|4515.16|4514.76|4515.66|4515.26|4514.91|4514.51|1109
1648221650000|2022-03-25 15:20:50|4515.28|4514.88|4516.41|4516.01|4516.66|4516.26|4515.28|4514.88|838
1648221660000|2022-03-25 15:21:00|4516.66|4516.26|4516.91|4516.51|4517.66|4517.26|4516.41|4516.01|731
1648221670000|2022-03-25 15:21:10|4517.16|4516.76|4515.91|4515.51|4517.16|4516.76|4515.66|4515.26|332
1648221680000|2022-03-25 15:21:20|4516.16|4515.76|4515.41|4515.01|4516.16|4515.76|4515.41|4515.01|290
1648221690000|2022-03-25 15:21:30|4515.53|4515.13|4515.16|4514.76|4515.66|4515.26|4515.16|4514.76|238
1648221700000|2022-03-25 15:21:40|4515.41|4515.01|4513.66|4513.26|4515.41|4515.01|4513.66|4513.26|938
1648221710000|2022-03-25 15:21:50|4513.91|4513.51|4514.41|4514.01|4514.41|4514.01|4513.66|4513.26|862
1648221720000|2022-03-25 15:22:00|4514.66|4514.26|4515.66|4515.26|4516.16|4515.76|4514.41|4514.01|946
1648221730000|2022-03-25 15:22:10|4515.41|4515.01|4515.16|4514.76|4516.66|4516.26|4515.16|4514.76|447
1648221740000|2022-03-25 15:22:20|4514.91|4514.51|4516.16|4515.76|4516.16|4515.76|4514.66|4514.26|781
1648221750000|2022-03-25 15:22:30|4515.91|4515.51|4515.41|4515.01|4516.16|4515.76|4515.41|4515.01|223
1648221760000|2022-03-25 15:22:40|4515.28|4514.88|4515.41|4515.01|4515.53|4515.13|4514.91|4514.51|384
1648221770000|2022-03-25 15:22:50|4515.16|4514.76|4514.41|4514.01|4515.41|4515.01|4514.41|4514.01|279
1648221780000|2022-03-25 15:23:00|4514.16|4513.76|4515.16|4514.76|4515.16|4514.76|4513.91|4513.51|429
1648221790000|2022-03-25 15:23:10|4515.41|4515.01|4515.16|4514.76|4515.66|4515.26|4514.91|4514.51|232
1648221800000|2022-03-25 15:23:20|4515.03|4514.63|4515.41|4515.01|4515.66|4515.26|4514.91|4514.51|144
1648221810000|2022-03-25 15:23:30|4515.16|4514.76|4514.66|4514.26|4515.41|4515.01|4514.66|4514.26|233
1648221820000|2022-03-25 15:23:40|4514.91|4514.51|4514.41|4514.01|4514.91|4514.51|4514.41|4514.01|278
1648221830000|2022-03-25 15:23:50|4514.53|4514.13|4514.53|4514.13|4514.66|4514.26|4514.16|4513.76|276
1648221840000|2022-03-25 15:24:00|4514.66|4514.26|4514.41|4514.01|4515.16|4514.76|4514.41|4514.01|285
1648221850000|2022-03-25 15:24:10|4514.16|4513.76|4513.66|4513.26|4514.41|4514.01|4513.66|4513.26|385
1648221860000|2022-03-25 15:24:20|4513.41|4513.01|4512.91|4512.51|4513.66|4513.26|4512.91|4512.51|686
1648221870000|2022-03-25 15:24:30|4512.66|4512.26|4513.16|4512.76|4513.16|4512.76|4512.66|4512.26|481
1648221880000|2022-03-25 15:24:40|4512.91|4512.51|4512.16|4511.76|4512.91|4512.51|4512.16|4511.76|463
1648221890000|2022-03-25 15:24:50|4512.41|4512.01|4510.66|4510.26|4512.41|4512.01|4510.66|4510.26|995
1648221900000|2022-03-25 15:25:00|4510.91|4510.51|4511.91|4511.51|4511.91|4511.51|4510.91|4510.51|1036
1648221910000|2022-03-25 15:25:10|4512.16|4511.76|4512.41|4512.01|4512.41|4512.01|4511.66|4511.26|640
1648221920000|2022-03-25 15:25:20|4511.91|4511.51|4512.03|4511.63|4512.41|4512.01|4511.91|4511.51|318
1648221930000|2022-03-25 15:25:30|4512.16|4511.76|4511.91|4511.51|4512.16|4511.76|4511.66|4511.26|317
1648221940000|2022-03-25 15:25:40|4511.78|4511.38|4510.91|4510.51|4511.78|4511.38|4510.66|4510.26|419
1648221950000|2022-03-25 15:25:50|4511.16|4510.76|4510.16|4509.76|4511.41|4511.01|4510.16|4509.76|602
1648221960000|2022-03-25 15:26:00|4510.03|4509.63|4510.41|4510.01|4510.41|4510.01|4509.91|4509.51|506
1648221970000|2022-03-25 15:26:10|4510.16|4509.76|4508.91|4508.51|4510.16|4509.76|4508.91|4508.51|753
1648221980000|2022-03-25 15:26:20|4509.16|4508.76|4506.91|4506.51|4509.16|4508.76|4506.66|4506.26|1672
1648221990000|2022-03-25 15:26:30|4506.66|4506.26|4506.91|4506.51|4507.16|4506.76|4506.41|4506.01|929
1648222000000|2022-03-25 15:26:40|4506.66|4506.26|4506.41|4506.01|4506.91|4506.51|4505.91|4505.51|768
1648222010000|2022-03-25 15:26:50|4506.53|4506.13|4505.28|4504.88|4506.53|4506.13|4505.16|4504.76|645
1648222020000|2022-03-25 15:27:00|4505.16|4504.76|4504.66|4504.26|4505.16|4504.76|4504.16|4503.76|1170
1648222030000|2022-03-25 15:27:10|4504.91|4504.51|4504.41|4504.01|4504.91|4504.51|4504.41|4504.01|1040
1648222040000|2022-03-25 15:27:20|4504.16|4503.76|4503.41|4503.01|4504.41|4504.01|4503.41|4503.01|1010
1648222050000|2022-03-25 15:27:30|4503.28|4502.88|4503.41|4503.01|4503.66|4503.26|4503.16|4502.76|849
1648222060000|2022-03-25 15:27:40|4503.66|4503.26|4502.91|4502.51|4503.66|4503.26|4502.91|4502.51|589
1648222070000|2022-03-25 15:27:50|4502.66|4502.26|4502.66|4502.26|4502.91|4502.51|4502.41|4502.01|668
1648222080000|2022-03-25 15:28:00|4502.41|4502.01|4501.91|4501.51|4502.41|4502.01|4501.78|4501.38|538
1648222090000|2022-03-25 15:28:10|4502.03|4501.63|4502.16|4501.76|4502.41|4502.01|4501.91|4501.51|770
1648222100000|2022-03-25 15:28:20|4502.41|4502.01|4501.91|4501.51|4502.91|4502.51|4501.91|4501.51|803
1648222110000|2022-03-25 15:28:30|4502.16|4501.76|4502.66|4502.26|4502.66|4502.26|4501.91|4501.51|441
1648222120000|2022-03-25 15:28:40|4502.91|4502.51|4503.66|4503.26|4504.91|4504.51|4502.91|4502.51|1293
1648222130000|2022-03-25 15:28:50|4503.91|4503.51|4504.16|4503.76|4504.41|4504.01|4503.66|4503.26|731
1648222140000|2022-03-25 15:29:00|4503.91|4503.51|4504.91|4504.51|4504.91|4504.51|4503.91|4503.51|770
1648222150000|2022-03-25 15:29:10|4505.16|4504.76|4506.16|4505.76|4506.16|4505.76|4505.16|4504.76|1092
1648222160000|2022-03-25 15:29:20|4505.91|4505.51|4506.16|4505.76|4506.41|4506.01|4505.66|4505.26|828
1648222170000|2022-03-25 15:29:30|4506.41|4506.01|4506.41|4506.01|4506.41|4506.01|4505.66|4505.26|621
1648222180000|2022-03-25 15:29:40|4506.53|4506.13|4506.41|4506.01|4506.66|4506.26|4506.16|4505.76|657
1648222190000|2022-03-25 15:29:50|4506.66|4506.26|4507.91|4507.51|4509.16|4508.76|4506.41|4506.01|1868
1648222200000|2022-03-25 15:30:00|4507.66|4507.26|4508.66|4508.26|4508.66|4508.26|4506.66|4506.26|1050
1648222210000|2022-03-25 15:30:10|4508.41|4508.01|4509.41|4509.01|4509.41|4509.01|4508.16|4507.76|756
1648222220000|2022-03-25 15:30:20|4509.66|4509.26|4510.41|4510.01|4510.41|4510.01|4508.66|4508.26|850
1648222230000|2022-03-25 15:30:30|4510.66|4510.26|4510.66|4510.26|4510.91|4510.51|4510.28|4509.88|984
1648222240000|2022-03-25 15:30:40|4510.91|4510.51|4510.41|4510.01|4511.16|4510.76|4510.28|4509.88|849
1648222250000|2022-03-25 15:30:50|4510.16|4509.76|4510.16|4509.76|4510.66|4510.26|4509.91|4509.51|788
1648222260000|2022-03-25 15:31:00|4510.03|4509.63|4509.91|4509.51|4510.16|4509.76|4509.66|4509.26|477
1648222270000|2022-03-25 15:31:10|4509.78|4509.38|4509.16|4508.76|4509.91|4509.51|4509.16|4508.76|518
1648222280000|2022-03-25 15:31:20|4509.03|4508.63|4508.16|4507.76|4509.16|4508.76|4508.03|4507.63|749
1648222290000|2022-03-25 15:31:30|4508.41|4508.01|4507.41|4507.01|4508.41|4508.01|4507.41|4507.01|610
1648222300000|2022-03-25 15:31:40|4507.53|4507.13|4506.66|4506.26|4507.66|4507.26|4506.66|4506.26|559
1648222310000|2022-03-25 15:31:50|4506.78|4506.38|4507.16|4506.76|4507.16|4506.76|4506.66|4506.26|451
1648222320000|2022-03-25 15:32:00|4506.91|4506.51|4507.41|4507.01|4508.16|4507.76|4506.91|4506.51|1078
1648222330000|2022-03-25 15:32:10|4506.91|4506.51|4505.91|4505.51|4506.91|4506.51|4505.91|4505.51|823
1648222340000|2022-03-25 15:32:20|4505.66|4505.26|4505.16|4504.76|4505.91|4505.51|4505.16|4504.76|631
1648222350000|2022-03-25 15:32:30|4504.91|4504.51|4504.91|4504.51|4505.28|4504.88|4504.66|4504.26|649
1648222360000|2022-03-25 15:32:40|4504.78|4504.38|4504.66|4504.26|4505.28|4504.88|4504.66|4504.26|269
1648222370000|2022-03-25 15:32:50|4504.91|4504.51|4504.41|4504.01|4504.91|4504.51|4504.16|4503.76|371
1648222380000|2022-03-25 15:33:00|4504.66|4504.26|4505.16|4504.76|4505.66|4505.26|4504.28|4503.88|814
1648222390000|2022-03-25 15:33:10|4505.66|4505.26|4507.16|4506.76|4507.41|4507.01|4505.41|4505.01|973
1648222400000|2022-03-25 15:33:20|4507.41|4507.01|4507.66|4507.26|4508.16|4507.76|4506.91|4506.51|497
1648222410000|2022-03-25 15:33:30|4507.91|4507.51|4507.66|4507.26|4508.16|4507.76|4507.66|4507.26|232
1648222420000|2022-03-25 15:33:40|4507.91|4507.51|4508.41|4508.01|4508.91|4508.51|4507.66|4507.26|440
1648222430000|2022-03-25 15:33:50|4508.66|4508.26|4508.16|4507.76|4508.91|4508.51|4507.78|4507.38|317
1648222440000|2022-03-25 15:34:00|4507.91|4507.51|4507.16|4506.76|4507.91|4507.51|4507.16|4506.76|361
1648222450000|2022-03-25 15:34:10|4507.41|4507.01|4506.66|4506.26|4507.41|4507.01|4506.66|4506.26|233
1648222460000|2022-03-25 15:34:20|4506.91|4506.51|4506.66|4506.26|4507.16|4506.76|4506.16|4505.76|494
1648222470000|2022-03-25 15:34:30|4506.16|4505.76|4507.41|4507.01|4507.41|4507.01|4506.03|4505.63|458
1648222480000|2022-03-25 15:34:40|4507.16|4506.76|4508.41|4508.01|4508.41|4508.01|4506.91|4506.51|337
1648222490000|2022-03-25 15:34:50|4508.66|4508.26|4509.41|4509.01|4510.91|4510.51|4508.41|4508.01|2450
1648222500000|2022-03-25 15:35:00|4509.16|4508.76|4509.66|4509.26|4510.91|4510.51|4509.16|4508.76|1026
1648222510000|2022-03-25 15:35:10|4509.41|4509.01|4510.91|4510.51|4510.91|4510.51|4509.16|4508.76|610
1648222520000|2022-03-25 15:35:20|4510.66|4510.26|4509.78|4509.38|4510.66|4510.26|4509.41|4509.01|527
1648222530000|2022-03-25 15:35:30|4509.66|4509.26|4509.41|4509.01|4509.66|4509.26|4508.91|4508.51|342
1648222540000|2022-03-25 15:35:40|4509.66|4509.26|4510.16|4509.76|4510.53|4510.13|4509.16|4508.76|424
1648222550000|2022-03-25 15:35:50|4509.91|4509.51|4509.16|4508.76|4509.91|4509.51|4508.91|4508.51|285
1648222560000|2022-03-25 15:36:00|4508.66|4508.26|4508.53|4508.13|4509.16|4508.76|4508.41|4508.01|456
1648222570000|2022-03-25 15:36:10|4508.66|4508.26|4508.16|4507.76|4508.91|4508.51|4507.91|4507.51|297
1648222580000|2022-03-25 15:36:20|4507.91|4507.51|4509.66|4509.26|4509.66|4509.26|4507.91|4507.51|500
1648222590000|2022-03-25 15:36:30|4509.91|4509.51|4511.16|4510.76|4511.16|4510.76|4509.66|4509.26|447
1648222600000|2022-03-25 15:36:40|4511.91|4511.51|4511.16|4510.76|4512.16|4511.76|4510.66|4510.26|912
1648222610000|2022-03-25 15:36:50|4511.41|4511.01|4512.41|4512.01|4512.41|4512.01|4511.41|4511.01|732
1648222620000|2022-03-25 15:37:00|4512.91|4512.51|4511.41|4511.01|4512.91|4512.51|4510.66|4510.26|981
1648222630000|2022-03-25 15:37:10|4511.16|4510.76|4512.41|4512.01|4512.41|4512.01|4511.03|4510.63|366
1648222640000|2022-03-25 15:37:20|4511.66|4511.26|4510.41|4510.01|4511.66|4511.26|4510.16|4509.76|431
1648222650000|2022-03-25 15:37:30|4510.16|4509.76|4510.91|4510.51|4510.91|4510.51|4510.16|4509.76|159
1648222660000|2022-03-25 15:37:40|4510.78|4510.38|4510.53|4510.13|4510.91|4510.51|4510.41|4510.01|178
1648222670000|2022-03-25 15:37:50|4510.66|4510.26|4511.16|4510.76|4511.16|4510.76|4510.41|4510.01|261
1648222680000|2022-03-25 15:38:00|4510.91|4510.51|4510.41|4510.01|4511.16|4510.76|4510.41|4510.01|326
1648222690000|2022-03-25 15:38:10|4510.16|4509.76|4509.66|4509.26|4510.41|4510.01|4509.41|4509.01|444
1648222700000|2022-03-25 15:38:20|4509.53|4509.13|4510.16|4509.76|4510.41|4510.01|4509.53|4509.13|264
1648222710000|2022-03-25 15:38:30|4510.66|4510.26|4510.16|4509.76|4510.91|4510.51|4509.66|4509.26|403
1648222720000|2022-03-25 15:38:40|4509.91|4509.51|4510.16|4509.76|4510.41|4510.01|4509.91|4509.51|164
1648222730000|2022-03-25 15:38:50|4510.41|4510.01|4510.28|4509.88|4511.03|4510.63|4510.16|4509.76|450
1648222740000|2022-03-25 15:39:00|4510.16|4509.76|4510.66|4510.26|4510.66|4510.26|4509.91|4509.51|399
1648222750000|2022-03-25 15:39:10|4510.91|4510.51|4510.91|4510.51|4511.16|4510.76|4510.41|4510.01|270
1648222760000|2022-03-25 15:39:20|4510.41|4510.01|4510.66|4510.26|4511.91|4511.51|4510.41|4510.01|875
1648222770000|2022-03-25 15:39:30|4510.41|4510.01|4509.91|4509.51|4510.41|4510.01|4509.66|4509.26|353
1648222780000|2022-03-25 15:39:40|4510.16|4509.76|4510.41|4510.01|4511.41|4511.01|4510.16|4509.76|355
1648222790000|2022-03-25 15:39:50|4510.66|4510.26|4510.91|4510.51|4510.91|4510.51|4510.28|4509.88|285
1648222800000|2022-03-25 15:40:00|4510.78|4510.38|4510.41|4510.01|4511.66|4511.26|4510.16|4509.76|567
1648222810000|2022-03-25 15:40:10|4510.66|4510.26|4510.66|4510.26|4510.66|4510.26|4509.91|4509.51|261
1648222820000|2022-03-25 15:40:20|4510.91|4510.51|4512.41|4512.01|4512.41|4512.01|4510.66|4510.26|443
1648222830000|2022-03-25 15:40:30|4512.16|4511.76|4512.91|4512.51|4513.16|4512.76|4512.16|4511.76|358
1648222840000|2022-03-25 15:40:40|4512.66|4512.26|4512.16|4511.76|4512.91|4512.51|4511.66|4511.26|505
1648222850000|2022-03-25 15:40:50|4512.41|4512.01|4512.91|4512.51|4512.91|4512.51|4511.66|4511.26|274
1648222860000|2022-03-25 15:41:00|4513.16|4512.76|4513.41|4513.01|4513.66|4513.26|4512.16|4511.76|903
1648222870000|2022-03-25 15:41:10|4513.66|4513.26|4514.66|4514.26|4514.66|4514.26|4513.16|4512.76|690
1648222880000|2022-03-25 15:41:20|4514.91|4514.51|4515.91|4515.51|4515.91|4515.51|4514.91|4514.51|1224
1648222890000|2022-03-25 15:41:30|4515.66|4515.26|4516.16|4515.76|4516.16|4515.76|4515.53|4515.13|711
1648222900000|2022-03-25 15:41:40|4516.41|4516.01|4515.91|4515.51|4516.66|4516.26|4515.16|4514.76|1065
1648222910000|2022-03-25 15:41:50|4516.03|4515.63|4516.91|4516.51|4517.66|4517.26|4515.91|4515.51|1061
1648222920000|2022-03-25 15:42:00|4517.03|4516.63|4517.41|4517.01|4517.66|4517.26|4516.91|4516.51|530
1648222930000|2022-03-25 15:42:10|4517.66|4517.26|4517.91|4517.51|4517.91|4517.51|4516.91|4516.51|417
1648222940000|2022-03-25 15:42:20|4517.66|4517.26|4517.41|4517.01|4517.91|4517.51|4517.41|4517.01|305
1648222950000|2022-03-25 15:42:30|4517.66|4517.26|4517.16|4516.76|4517.78|4517.38|4516.91|4516.51|656
1648222960000|2022-03-25 15:42:40|4517.41|4517.01|4517.41|4517.01|4517.66|4517.26|4517.28|4516.88|249
1648222970000|2022-03-25 15:42:50|4517.16|4516.76|4515.91|4515.51|4517.41|4517.01|4515.91|4515.51|426
1648222980000|2022-03-25 15:43:00|4516.16|4515.76|4516.78|4516.38|4516.91|4516.51|4516.16|4515.76|580
1648222990000|2022-03-25 15:43:10|4516.66|4516.26|4516.03|4515.63|4516.91|4516.51|4515.91|4515.51|358
1648223000000|2022-03-25 15:43:20|4515.91|4515.51|4515.91|4515.51|4516.41|4516.01|4515.91|4515.51|257
1648223010000|2022-03-25 15:43:30|4515.66|4515.26|4515.66|4515.26|4515.91|4515.51|4515.41|4515.01|252
1648223020000|2022-03-25 15:43:40|4515.91|4515.51|4515.41|4515.01|4516.16|4515.76|4515.41|4515.01|215
1648223030000|2022-03-25 15:43:50|4515.16|4514.76|4515.41|4515.01|4515.41|4515.01|4514.91|4514.51|266
1648223040000|2022-03-25 15:44:00|4515.16|4514.76|4515.41|4515.01|4515.66|4515.26|4515.03|4514.63|214
1648223050000|2022-03-25 15:44:10|4515.28|4514.88|4516.16|4515.76|4516.16|4515.76|4515.28|4514.88|204
1648223060000|2022-03-25 15:44:20|4515.91|4515.51|4515.91|4515.51|4516.16|4515.76|4515.16|4514.76|332
1648223070000|2022-03-25 15:44:30|4516.03|4515.63|4516.16|4515.76|4516.16|4515.76|4515.66|4515.26|143
1648223080000|2022-03-25 15:44:40|4516.41|4516.01|4517.03|4516.63|4517.16|4516.76|4516.16|4515.76|200
1648223090000|2022-03-25 15:44:50|4516.91|4516.51|4517.91|4517.51|4517.91|4517.51|4516.91|4516.51|295
1648223100000|2022-03-25 15:45:00|4517.66|4517.26|4516.91|4516.51|4517.91|4517.51|4516.66|4516.26|390
1648223110000|2022-03-25 15:45:10|4516.66|4516.26|4516.16|4515.76|4516.91|4516.51|4515.66|4515.26|336
1648223120000|2022-03-25 15:45:20|4516.41|4516.01|4515.91|4515.51|4516.41|4516.01|4515.91|4515.51|153
1648223130000|2022-03-25 15:45:30|4515.66|4515.26|4515.66|4515.26|4516.16|4515.76|4515.41|4515.01|287
1648223140000|2022-03-25 15:45:40|4515.91|4515.51|4514.91|4514.51|4515.91|4515.51|4514.66|4514.26|375
1648223150000|2022-03-25 15:45:50|4515.16|4514.76|4515.66|4515.26|4516.16|4515.76|4514.91|4514.51|265
1648223160000|2022-03-25 15:46:00|4515.78|4515.38|4514.91|4514.51|4515.91|4515.51|4514.41|4514.01|271
1648223170000|2022-03-25 15:46:10|4515.16|4514.76|4514.66|4514.26|4515.16|4514.76|4514.66|4514.26|181
1648223180000|2022-03-25 15:46:20|4514.91|4514.51|4514.66|4514.26|4515.16|4514.76|4514.41|4514.01|126
1648223190000|2022-03-25 15:46:30|4514.41|4514.01|4513.91|4513.51|4514.41|4514.01|4513.66|4513.26|424
1648223200000|2022-03-25 15:46:40|4513.66|4513.26|4514.16|4513.76|4514.16|4513.76|4513.41|4513.01|614
1648223210000|2022-03-25 15:46:50|4514.41|4514.01|4514.16|4513.76|4514.66|4514.26|4514.16|4513.76|207
1648223220000|2022-03-25 15:47:00|4513.66|4513.26|4512.91|4512.51|4513.91|4513.51|4512.91|4512.51|507
1648223230000|2022-03-25 15:47:10|4513.16|4512.76|4513.91|4513.51|4514.16|4513.76|4513.16|4512.76|238
1648223240000|2022-03-25 15:47:20|4513.66|4513.26|4513.16|4512.76|4513.66|4513.26|4512.91|4512.51|203
1648223250000|2022-03-25 15:47:30|4512.91|4512.51|4513.41|4513.01|4513.66|4513.26|4512.91|4512.51|181
1648223260000|2022-03-25 15:47:40|4513.28|4512.88|4513.66|4513.26|4513.66|4513.26|4513.16|4512.76|156
1648223270000|2022-03-25 15:47:50|4513.91|4513.51|4513.66|4513.26|4513.91|4513.51|4513.66|4513.26|154
1648223280000|2022-03-25 15:48:00|4513.41|4513.01|4512.91|4512.51|4513.66|4513.26|4512.41|4512.01|342
1648223290000|2022-03-25 15:48:10|4512.66|4512.26|4513.66|4513.26|4513.91|4513.51|4512.66|4512.26|337
1648223300000|2022-03-25 15:48:20|4513.91|4513.51|4514.41|4514.01|4514.41|4514.01|4513.66|4513.26|252
1648223310000|2022-03-25 15:48:30|4514.16|4513.76|4513.91|4513.51|4514.66|4514.26|4513.66|4513.26|608
1648223320000|2022-03-25 15:48:40|4513.66|4513.26|4514.16|4513.76|4514.91|4514.51|4513.66|4513.26|315
1648223330000|2022-03-25 15:48:50|4514.41|4514.01|4512.91|4512.51|4514.66|4514.26|4512.91|4512.51|1112
1648223340000|2022-03-25 15:49:00|4513.16|4512.76|4510.91|4510.51|4513.16|4512.76|4510.91|4510.51|921
1648223350000|2022-03-25 15:49:10|4511.16|4510.76|4511.41|4511.01|4511.91|4511.51|4510.41|4510.01|639
1648223360000|2022-03-25 15:49:20|4511.66|4511.26|4512.28|4511.88|4512.41|4512.01|4511.66|4511.26|357
1648223370000|2022-03-25 15:49:30|4512.16|4511.76|4512.41|4512.01|4512.91|4512.51|4512.16|4511.76|221
1648223380000|2022-03-25 15:49:40|4512.16|4511.76|4511.91|4511.51|4512.41|4512.01|4511.66|4511.26|175
1648223390000|2022-03-25 15:49:50|4511.66|4511.26|4511.41|4511.01|4511.91|4511.51|4511.16|4510.76|269
1648223400000|2022-03-25 15:50:00|4511.66|4511.26|4511.66|4511.26|4512.16|4511.76|4510.66|4510.26|704
1648223410000|2022-03-25 15:50:10|4511.41|4511.01|4512.16|4511.76|4512.16|4511.76|4510.91|4510.51|478
1648223420000|2022-03-25 15:50:20|4512.41|4512.01|4512.91|4512.51|4512.91|4512.51|4512.16|4511.76|342
1648223430000|2022-03-25 15:50:30|4513.16|4512.76|4513.16|4512.76|4514.16|4513.76|4513.16|4512.76|509
1648223440000|2022-03-25 15:50:40|4513.28|4512.88|4513.66|4513.26|4513.91|4513.51|4513.16|4512.76|230
1648223450000|2022-03-25 15:50:50|4513.41|4513.01|4513.41|4513.01|4514.16|4513.76|4513.41|4513.01|183
1648223460000|2022-03-25 15:51:00|4513.16|4512.76|4512.91|4512.51|4513.41|4513.01|4512.91|4512.51|276
1648223470000|2022-03-25 15:51:10|4513.03|4512.63|4513.41|4513.01|4513.66|4513.26|4512.66|4512.26|157
1648223480000|2022-03-25 15:51:20|4513.66|4513.26|4513.91|4513.51|4514.16|4513.76|4513.53|4513.13|228
1648223490000|2022-03-25 15:51:30|4514.16|4513.76|4513.16|4512.76|4514.16|4513.76|4512.91|4512.51|177
1648223500000|2022-03-25 15:51:40|4512.91|4512.51|4513.16|4512.76|4513.16|4512.76|4512.16|4511.76|607
1648223510000|2022-03-25 15:51:50|4513.41|4513.01|4513.66|4513.26|4513.91|4513.51|4513.16|4512.76|301
1648223520000|2022-03-25 15:52:00|4513.41|4513.01|4513.91|4513.51|4514.16|4513.76|4513.41|4513.01|186
1648223530000|2022-03-25 15:52:10|4514.16|4513.76|4515.16|4514.76|4515.66|4515.26|4514.03|4513.63|491
1648223540000|2022-03-25 15:52:20|4515.41|4515.01|4515.41|4515.01|4515.78|4515.38|4515.16|4514.76|232
1648223550000|2022-03-25 15:52:30|4515.66|4515.26|4514.91|4514.51|4515.66|4515.26|4514.91|4514.51|164
1648223560000|2022-03-25 15:52:40|4515.16|4514.76|4515.66|4515.26|4516.41|4516.01|4515.16|4514.76|459
1648223570000|2022-03-25 15:52:50|4515.91|4515.51|4516.66|4516.26|4516.66|4516.26|4515.41|4515.01|276
1648223580000|2022-03-25 15:53:00|4516.91|4516.51|4516.41|4516.01|4516.91|4516.51|4515.66|4515.26|288
1648223590000|2022-03-25 15:53:10|4516.66|4516.26|4517.16|4516.76|4517.41|4517.01|4516.66|4516.26|658
1648223600000|2022-03-25 15:53:20|4517.03|4516.63|4516.91|4516.51|4517.03|4516.63|4516.28|4515.88|284
1648223610000|2022-03-25 15:53:30|4516.78|4516.38|4516.78|4516.38|4516.91|4516.51|4516.41|4516.01|255
1648223620000|2022-03-25 15:53:40|4516.91|4516.51|4516.41|4516.01|4516.91|4516.51|4516.16|4515.76|191
1648223630000|2022-03-25 15:53:50|4516.53|4516.13|4515.66|4515.26|4516.53|4516.13|4515.66|4515.26|192
1648223640000|2022-03-25 15:54:00|4514.91|4514.51|4513.41|4513.01|4515.03|4514.63|4513.41|4513.01|798
1648223650000|2022-03-25 15:54:10|4513.16|4512.76|4512.41|4512.01|4513.41|4513.01|4512.41|4512.01|449
1648223660000|2022-03-25 15:54:20|4512.16|4511.76|4512.66|4512.26|4512.66|4512.26|4511.28|4510.88|961
1648223670000|2022-03-25 15:54:30|4512.41|4512.01|4512.16|4511.76|4512.41|4512.01|4511.66|4511.26|312
1648223680000|2022-03-25 15:54:40|4512.41|4512.01|4512.66|4512.26|4512.91|4512.51|4511.66|4511.26|258
1648223690000|2022-03-25 15:54:50|4512.53|4512.13|4511.91|4511.51|4512.66|4512.26|4511.66|4511.26|236
1648223700000|2022-03-25 15:55:00|4511.41|4511.01|4512.41|4512.01|4512.66|4512.26|4511.28|4510.88|307
1648223710000|2022-03-25 15:55:10|4512.16|4511.76|4511.91|4511.51|4512.66|4512.26|4511.91|4511.51|203
1648223720000|2022-03-25 15:55:20|4511.66|4511.26|4510.91|4510.51|4511.66|4511.26|4510.91|4510.51|245
1648223730000|2022-03-25 15:55:30|4511.16|4510.76|4510.41|4510.01|4511.16|4510.76|4510.41|4510.01|356
1648223740000|2022-03-25 15:55:40|4510.16|4509.76|4509.16|4508.76|4510.16|4509.76|4509.16|4508.76|591
1648223750000|2022-03-25 15:55:50|4509.66|4509.26|4509.66|4509.26|4509.66|4509.26|4509.16|4508.76|369
1648223760000|2022-03-25 15:56:00|4509.91|4509.51|4510.41|4510.01|4510.78|4510.38|4509.66|4509.26|317
1648223770000|2022-03-25 15:56:10|4510.53|4510.13|4509.66|4509.26|4510.66|4510.26|4509.66|4509.26|365
1648223780000|2022-03-25 15:56:20|4509.91|4509.51|4510.16|4509.76|4510.16|4509.76|4509.91|4509.51|140
1648223790000|2022-03-25 15:56:30|4510.03|4509.63|4509.16|4508.76|4510.03|4509.63|4509.16|4508.76|205
1648223800000|2022-03-25 15:56:40|4509.03|4508.63|4509.41|4509.01|4509.66|4509.26|4508.66|4508.26|316
1648223810000|2022-03-25 15:56:50|4509.16|4508.76|4508.91|4508.51|4509.41|4509.01|4508.66|4508.26|265
1648223820000|2022-03-25 15:57:00|4508.66|4508.26|4507.41|4507.01|4508.66|4508.26|4507.16|4506.76|878
1648223830000|2022-03-25 15:57:10|4507.28|4506.88|4507.41|4507.01|4507.91|4507.51|4507.16|4506.76|482
1648223840000|2022-03-25 15:57:20|4507.66|4507.26|4506.91|4506.51|4507.66|4507.26|4506.91|4506.51|258
1648223850000|2022-03-25 15:57:30|4507.03|4506.63|4506.66|4506.26|4507.03|4506.63|4506.41|4506.01|460
1648223860000|2022-03-25 15:57:40|4506.91|4506.51|4506.41|4506.01|4506.91|4506.51|4506.41|4506.01|349
1648223870000|2022-03-25 15:57:50|4506.66|4506.26|4506.66|4506.26|4507.16|4506.76|4506.66|4506.26|436
1648223880000|2022-03-25 15:58:00|4506.41|4506.01|4506.16|4505.76|4507.41|4507.01|4506.03|4505.63|394
1648223890000|2022-03-25 15:58:10|4505.66|4505.26|4505.91|4505.51|4506.16|4505.76|4505.16|4504.76|519
1648223900000|2022-03-25 15:58:20|4506.16|4505.76|4507.16|4506.76|4507.28|4506.88|4506.16|4505.76|392
1648223910000|2022-03-25 15:58:30|4507.41|4507.01|4507.91|4507.51|4508.41|4508.01|4507.41|4507.01|346
1648223920000|2022-03-25 15:58:40|4507.78|4507.38|4506.41|4506.01|4507.78|4507.38|4506.16|4505.76|244
1648223930000|2022-03-25 15:58:50|4506.66|4506.26|4507.41|4507.01|4507.41|4507.01|4506.66|4506.26|252
1648223940000|2022-03-25 15:59:00|4507.66|4507.26|4509.16|4508.76|4509.16|4508.76|4507.41|4507.01|577
1648223950000|2022-03-25 15:59:10|4508.91|4508.51|4509.41|4509.01|4509.66|4509.26|4508.91|4508.51|369
1648223960000|2022-03-25 15:59:20|4509.28|4508.88|4509.16|4508.76|4509.66|4509.26|4508.91|4508.51|221
1648223970000|2022-03-25 15:59:30|4509.41|4509.01|4509.41|4509.01|4509.66|4509.26|4509.16|4508.76|148
1648223980000|2022-03-25 15:59:40|4509.28|4508.88|4510.16|4509.76|4510.66|4510.26|4509.16|4508.76|574
1648223990000|2022-03-25 15:59:50|4510.41|4510.01|4509.91|4509.51|4510.41|4510.01|4509.91|4509.51|407
1648224000000|2022-03-25 16:00:00|4510.16|4509.76|4510.41|4510.01|4510.91|4510.51|4509.16|4508.76|539
1648224010000|2022-03-25 16:00:10|4510.66|4510.26|4511.66|4511.26|4511.91|4511.51|4510.66|4510.26|547
1648224020000|2022-03-25 16:00:20|4511.91|4511.51|4511.16|4510.76|4511.91|4511.51|4511.16|4510.76|415
1648224030000|2022-03-25 16:00:30|4510.91|4510.51|4510.41|4510.01|4510.91|4510.51|4510.16|4509.76|271
1648224040000|2022-03-25 16:00:40|4510.16|4509.76|4509.66|4509.26|4510.41|4510.01|4509.66|4509.26|376
1648224050000|2022-03-25 16:00:50|4509.78|4509.38|4509.66|4509.26|4510.41|4510.01|4509.66|4509.26|195
1648224060000|2022-03-25 16:01:00|4509.41|4509.01|4508.66|4508.26|4509.41|4509.01|4508.41|4508.01|369
1648224070000|2022-03-25 16:01:10|4508.91|4508.51|4508.66|4508.26|4508.91|4508.51|4508.16|4507.76|321
1648224080000|2022-03-25 16:01:20|4508.16|4507.76|4507.66|4507.26|4508.66|4508.26|4507.66|4507.26|254
1648224090000|2022-03-25 16:01:30|4507.91|4507.51|4508.66|4508.26|4508.66|4508.26|4507.41|4507.01|207
1648224100000|2022-03-25 16:01:40|4508.41|4508.01|4508.91|4508.51|4509.16|4508.76|4508.41|4508.01|337
1648224110000|2022-03-25 16:01:50|4509.16|4508.76|4508.66|4508.26|4509.41|4509.01|4508.66|4508.26|195
1648224120000|2022-03-25 16:02:00|4508.78|4508.38|4510.03|4509.63|4510.16|4509.76|4508.41|4508.01|341
1648224130000|2022-03-25 16:02:10|4510.16|4509.76|4509.66|4509.26|4510.16|4509.76|4509.16|4508.76|197
1648224140000|2022-03-25 16:02:20|4509.41|4509.01|4508.91|4508.51|4510.16|4509.76|4508.91|4508.51|234
1648224150000|2022-03-25 16:02:30|4508.66|4508.26|4508.91|4508.51|4509.03|4508.63|4508.41|4508.01|223
1648224160000|2022-03-25 16:02:40|4508.66|4508.26|4507.66|4507.26|4508.66|4508.26|4507.66|4507.26|355
1648224170000|2022-03-25 16:02:50|4507.91|4507.51|4507.66|4507.26|4508.16|4507.76|4507.41|4507.01|261
1648224180000|2022-03-25 16:03:00|4507.91|4507.51|4508.66|4508.26|4508.66|4508.26|4506.91|4506.51|366
1648224190000|2022-03-25 16:03:10|4508.91|4508.51|4509.03|4508.63|4509.16|4508.76|4508.66|4508.26|412
1648224200000|2022-03-25 16:03:20|4509.16|4508.76|4509.66|4509.26|4509.66|4509.26|4508.91|4508.51|180
1648224210000|2022-03-25 16:03:30|4509.41|4509.01|4509.91|4509.51|4509.91|4509.51|4509.03|4508.63|184
1648224220000|2022-03-25 16:03:40|4509.78|4509.38|4509.41|4509.01|4509.78|4509.38|4509.16|4508.76|122
1648224230000|2022-03-25 16:03:50|4509.16|4508.76|4509.28|4508.88|4509.41|4509.01|4508.41|4508.01|217
1648224240000|2022-03-25 16:04:00|4509.41|4509.01|4509.66|4509.26|4509.66|4509.26|4509.16|4508.76|140
1648224250000|2022-03-25 16:04:10|4509.91|4509.51|4509.91|4509.51|4510.41|4510.01|4509.91|4509.51|335
1648224260000|2022-03-25 16:04:20|4510.16|4509.76|4509.41|4509.01|4510.16|4509.76|4509.41|4509.01|370
1648224270000|2022-03-25 16:04:30|4509.53|4509.13|4510.66|4510.26|4511.16|4510.76|4509.41|4509.01|423
1648224280000|2022-03-25 16:04:40|4510.91|4510.51|4510.16|4509.76|4511.16|4510.76|4510.16|4509.76|151
1648224290000|2022-03-25 16:04:50|4510.41|4510.01|4510.41|4510.01|4510.66|4510.26|4510.16|4509.76|86
1648224300000|2022-03-25 16:05:00|4510.66|4510.26|4511.16|4510.76|4512.41|4512.01|4510.41|4510.01|603
1648224310000|2022-03-25 16:05:10|4511.41|4511.01|4512.41|4512.01|4512.66|4512.26|4511.41|4511.01|378
1648224320000|2022-03-25 16:05:20|4512.66|4512.26|4513.16|4512.76|4513.16|4512.76|4512.41|4512.01|339
1648224330000|2022-03-25 16:05:30|4512.91|4512.51|4513.16|4512.76|4513.16|4512.76|4512.16|4511.76|386
1648224340000|2022-03-25 16:05:40|4513.03|4512.63|4512.91|4512.51|4513.41|4513.01|4512.78|4512.38|191
1648224350000|2022-03-25 16:05:50|4513.16|4512.76|4513.41|4513.01|4513.91|4513.51|4513.16|4512.76|296
1648224360000|2022-03-25 16:06:00|4513.66|4513.26|4513.41|4513.01|4514.16|4513.76|4513.41|4513.01|432
1648224370000|2022-03-25 16:06:10|4513.16|4512.76|4513.66|4513.26|4513.91|4513.51|4513.16|4512.76|231
1648224380000|2022-03-25 16:06:20|4513.41|4513.01|4513.91|4513.51|4513.91|4513.51|4513.16|4512.76|372
1648224390000|2022-03-25 16:06:30|4514.16|4513.76|4514.16|4513.76|4514.41|4514.01|4513.41|4513.01|512
1648224400000|2022-03-25 16:06:40|4513.91|4513.51|4514.16|4513.76|4514.41|4514.01|4513.91|4513.51|221
1648224410000|2022-03-25 16:06:50|4514.41|4514.01|4514.66|4514.26|4514.78|4514.38|4514.41|4514.01|365
1648224420000|2022-03-25 16:07:00|4514.41|4514.01|4515.41|4515.01|4515.41|4515.01|4514.41|4514.01|273
1648224430000|2022-03-25 16:07:10|4515.16|4514.76|4515.66|4515.26|4515.91|4515.51|4515.16|4514.76|309
1648224440000|2022-03-25 16:07:20|4515.41|4515.01|4515.16|4514.76|4515.41|4515.01|4514.91|4514.51|241
1648224450000|2022-03-25 16:07:30|4515.41|4515.01|4515.16|4514.76|4515.91|4515.51|4515.03|4514.63|336
1648224460000|2022-03-25 16:07:40|4514.91|4514.51|4514.66|4514.26|4515.16|4514.76|4514.66|4514.26|224
1648224470000|2022-03-25 16:07:50|4514.91|4514.51|4515.16|4514.76|4515.41|4515.01|4514.91|4514.51|169
1648224480000|2022-03-25 16:08:00|4514.91|4514.51|4514.41|4514.01|4515.16|4514.76|4514.16|4513.76|336
1648224490000|2022-03-25 16:08:10|4514.66|4514.26|4515.16|4514.76|4515.16|4514.76|4514.16|4513.76|274
1648224500000|2022-03-25 16:08:20|4515.41|4515.01|4515.91|4515.51|4515.91|4515.51|4515.16|4514.76|174
1648224510000|2022-03-25 16:08:30|4515.66|4515.26|4516.66|4516.26|4516.66|4516.26|4515.66|4515.26|374
1648224520000|2022-03-25 16:08:40|4516.41|4516.01|4517.16|4516.76|4517.16|4516.76|4516.41|4516.01|421
1648224530000|2022-03-25 16:08:50|4517.41|4517.01|4517.41|4517.01|4517.91|4517.51|4517.16|4516.76|619
1648224540000|2022-03-25 16:09:00|4517.66|4517.26|4517.66|4517.26|4517.91|4517.51|4517.41|4517.01|414
1648224550000|2022-03-25 16:09:10|4517.41|4517.01|4517.41|4517.01|4517.66|4517.26|4517.16|4516.76|331
1648224560000|2022-03-25 16:09:20|4517.28|4516.88|4516.66|4516.26|4517.91|4517.51|4516.66|4516.26|808
1648224570000|2022-03-25 16:09:30|4516.41|4516.01|4516.66|4516.26|4516.91|4516.51|4516.16|4515.76|364
1648224580000|2022-03-25 16:09:40|4515.91|4515.51|4515.91|4515.51|4516.41|4516.01|4515.91|4515.51|1064
1648224590000|2022-03-25 16:09:50|4516.03|4515.63|4515.91|4515.51|4516.66|4516.26|4515.66|4515.26|1065
1648224600000|2022-03-25 16:10:00|4515.41|4515.01|4516.66|4516.26|4516.66|4516.26|4515.41|4515.01|540
1648224610000|2022-03-25 16:10:10|4516.41|4516.01|4517.41|4517.01|4517.78|4517.38|4516.41|4516.01|936
1648224620000|2022-03-25 16:10:20|4517.53|4517.13|4516.91|4516.51|4517.66|4517.26|4516.91|4516.51|270
1648224630000|2022-03-25 16:10:30|4516.66|4516.26|4516.66|4516.26|4516.91|4516.51|4516.16|4515.76|289
1648224640000|2022-03-25 16:10:40|4516.41|4516.01|4516.16|4515.76|4516.66|4516.26|4516.16|4515.76|272
1648224650000|2022-03-25 16:10:50|4515.91|4515.51|4515.41|4515.01|4516.41|4516.01|4515.41|4515.01|252
1648224660000|2022-03-25 16:11:00|4515.66|4515.26|4516.16|4515.76|4516.16|4515.76|4515.41|4515.01|209
1648224670000|2022-03-25 16:11:10|4516.41|4516.01|4518.41|4518.01|4518.66|4518.26|4516.41|4516.01|568
1648224680000|2022-03-25 16:11:20|4518.16|4517.76|4518.66|4518.26|4518.66|4518.26|4517.91|4517.51|357
1648224690000|2022-03-25 16:11:30|4518.41|4518.01|4518.91|4518.51|4518.91|4518.51|4518.41|4518.01|251
1648224700000|2022-03-25 16:11:40|4519.16|4518.76|4518.66|4518.26|4519.16|4518.76|4518.66|4518.26|392
1648224710000|2022-03-25 16:11:50|4518.91|4518.51|4518.41|4518.01|4518.91|4518.51|4518.41|4518.01|273
1648224720000|2022-03-25 16:12:00|4518.91|4518.51|4518.66|4518.26|4519.16|4518.76|4518.41|4518.01|429
1648224730000|2022-03-25 16:12:10|4518.91|4518.51|4519.41|4519.01|4519.41|4519.01|4518.91|4518.51|353
1648224740000|2022-03-25 16:12:20|4519.16|4518.76|4518.66|4518.26|4519.41|4519.01|4518.66|4518.26|504
1648224750000|2022-03-25 16:12:30|4518.41|4518.01|4518.91|4518.51|4518.91|4518.51|4518.41|4518.01|408
1648224760000|2022-03-25 16:12:40|4519.16|4518.76|4519.16|4518.76|4519.16|4518.76|4518.91|4518.51|146
1648224770000|2022-03-25 16:12:50|4518.41|4518.01|4518.16|4517.76|4518.66|4518.26|4518.16|4517.76|587
1648224780000|2022-03-25 16:13:00|4517.91|4517.51|4517.91|4517.51|4518.16|4517.76|4517.41|4517.01|527
1648224790000|2022-03-25 16:13:10|4518.16|4517.76|4518.16|4517.76|4518.41|4518.01|4517.91|4517.51|204
1648224800000|2022-03-25 16:13:20|4518.41|4518.01|4518.66|4518.26|4519.03|4518.63|4518.28|4517.88|247
1648224810000|2022-03-25 16:13:30|4518.91|4518.51|4518.91|4518.51|4519.16|4518.76|4518.41|4518.01|220
1648224820000|2022-03-25 16:13:40|4519.16|4518.76|4519.41|4519.01|4519.41|4519.01|4519.16|4518.76|233
1648224830000|2022-03-25 16:13:50|4519.16|4518.76|4519.16|4518.76|4519.41|4519.01|4518.66|4518.26|331
1648224840000|2022-03-25 16:14:00|4519.41|4519.01|4518.16|4517.76|4519.91|4519.51|4517.91|4517.51|401
1648224850000|2022-03-25 16:14:10|4518.41|4518.01|4519.16|4518.76|4519.41|4519.01|4518.16|4517.76|234
1648224860000|2022-03-25 16:14:20|4519.41|4519.01|4519.16|4518.76|4519.41|4519.01|4518.66|4518.26|170
1648224870000|2022-03-25 16:14:30|4518.91|4518.51|4519.41|4519.01|4519.41|4519.01|4518.91|4518.51|167
1648224880000|2022-03-25 16:14:40|4519.66|4519.26|4519.16|4518.76|4519.66|4519.26|4519.03|4518.63|212
1648224890000|2022-03-25 16:14:50|4519.41|4519.01|4519.66|4519.26|4519.91|4519.51|4519.41|4519.01|133
1648224900000|2022-03-25 16:15:00|4520.41|4520.01|4519.03|4518.63|4520.41|4520.01|4518.66|4518.26|745
1648224910000|2022-03-25 16:15:10|4519.16|4518.76|4519.41|4519.01|4519.66|4519.26|4519.16|4518.76|247
1648224920000|2022-03-25 16:15:20|4519.28|4518.88|4519.66|4519.26|4519.91|4519.51|4519.28|4518.88|282
1648224930000|2022-03-25 16:15:30|4519.41|4519.01|4519.16|4518.76|4519.66|4519.26|4519.16|4518.76|452
1648224940000|2022-03-25 16:15:40|4519.41|4519.01|4519.41|4519.01|4519.41|4519.01|4519.16|4518.76|230
1648224950000|2022-03-25 16:15:50|4519.28|4518.88|4517.91|4517.51|4519.41|4519.01|4517.41|4517.01|571
1648224960000|2022-03-25 16:16:00|4517.66|4517.26|4518.28|4517.88|4518.91|4518.51|4517.66|4517.26|366
1648224970000|2022-03-25 16:16:10|4518.41|4518.01|4517.91|4517.51|4518.41|4518.01|4517.66|4517.26|270
1648224980000|2022-03-25 16:16:20|4518.16|4517.76|4517.41|4517.01|4518.16|4517.76|4517.41|4517.01|270
1648224990000|2022-03-25 16:16:30|4517.66|4517.26|4517.41|4517.01|4517.78|4517.38|4517.16|4516.76|412
1648225000000|2022-03-25 16:16:40|4517.66|4517.26|4517.16|4516.76|4517.66|4517.26|4517.16|4516.76|220
1648225010000|2022-03-25 16:16:50|4517.41|4517.01|4517.41|4517.01|4517.66|4517.26|4516.91|4516.51|250
1648225020000|2022-03-25 16:17:00|4517.16|4516.76|4516.91|4516.51|4517.66|4517.26|4516.91|4516.51|148
1648225030000|2022-03-25 16:17:10|4516.66|4516.26|4516.16|4515.76|4516.66|4516.26|4515.91|4515.51|468
1648225040000|2022-03-25 16:17:20|4515.91|4515.51|4516.16|4515.76|4516.16|4515.76|4515.53|4515.13|404
1648225050000|2022-03-25 16:17:30|4516.41|4516.01|4517.53|4517.13|4517.53|4517.13|4516.41|4516.01|345
1648225060000|2022-03-25 16:17:40|4517.66|4517.26|4517.66|4517.26|4517.66|4517.26|4517.41|4517.01|284
1648225070000|2022-03-25 16:17:50|4517.16|4516.76|4517.53|4517.13|4517.66|4517.26|4517.16|4516.76|157
1648225080000|2022-03-25 16:18:00|4517.41|4517.01|4518.66|4518.26|4518.66|4518.26|4517.41|4517.01|491
1648225090000|2022-03-25 16:18:10|4518.41|4518.01|4520.16|4519.76|4520.41|4520.01|4518.41|4518.01|542
1648225100000|2022-03-25 16:18:20|4520.41|4520.01|4519.16|4518.76|4520.41|4520.01|4519.16|4518.76|378
1648225110000|2022-03-25 16:18:30|4519.41|4519.01|4519.66|4519.26|4519.91|4519.51|4519.41|4519.01|191
1648225120000|2022-03-25 16:18:40|4519.41|4519.01|4519.91|4519.51|4519.91|4519.51|4519.41|4519.01|315
1648225130000|2022-03-25 16:18:50|4519.66|4519.26|4519.66|4519.26|4519.91|4519.51|4519.41|4519.01|150
1648225140000|2022-03-25 16:19:00|4519.91|4519.51|4520.16|4519.76|4520.16|4519.76|4519.66|4519.26|260
1648225150000|2022-03-25 16:19:10|4519.91|4519.51|4520.16|4519.76|4520.41|4520.01|4519.91|4519.51|162
1648225160000|2022-03-25 16:19:20|4520.41|4520.01|4520.91|4520.51|4520.91|4520.51|4520.28|4519.88|498
1648225170000|2022-03-25 16:19:30|4520.66|4520.26|4520.66|4520.26|4521.41|4521.01|4520.66|4520.26|619
1648225180000|2022-03-25 16:19:40|4520.91|4520.51|4520.66|4520.26|4521.16|4520.76|4520.66|4520.26|339
1648225190000|2022-03-25 16:19:50|4520.41|4520.01|4520.66|4520.26|4520.91|4520.51|4520.16|4519.76|362
1648225200000|2022-03-25 16:20:00|4520.41|4520.01|4519.66|4519.26|4520.41|4520.01|4519.41|4519.01|355
1648225210000|2022-03-25 16:20:10|4519.91|4519.51|4519.91|4519.51|4520.41|4520.01|4519.66|4519.26|205
1648225220000|2022-03-25 16:20:20|4519.78|4519.38|4519.41|4519.01|4519.78|4519.38|4519.16|4518.76|253
1648225230000|2022-03-25 16:20:30|4519.16|4518.76|4519.66|4519.26|4519.66|4519.26|4518.91|4518.51|221
1648225240000|2022-03-25 16:20:40|4519.41|4519.01|4518.66|4518.26|4519.41|4519.01|4518.66|4518.26|188
1648225250000|2022-03-25 16:20:50|4518.91|4518.51|4518.91|4518.51|4519.66|4519.26|4518.66|4518.26|203
1648225260000|2022-03-25 16:21:00|4519.16|4518.76|4520.16|4519.76|4520.16|4519.76|4518.66|4518.26|302
1648225270000|2022-03-25 16:21:10|4520.41|4520.01|4520.91|4520.51|4520.91|4520.51|4520.41|4520.01|346
1648225280000|2022-03-25 16:21:20|4521.16|4520.76|4521.41|4521.01|4521.41|4521.01|4520.91|4520.51|634
1648225290000|2022-03-25 16:21:30|4521.66|4521.26|4521.41|4521.01|4521.66|4521.26|4521.16|4520.76|331
1648225300000|2022-03-25 16:21:40|4521.16|4520.76|4521.16|4520.76|4521.41|4521.01|4521.16|4520.76|285
1648225310000|2022-03-25 16:21:50|4520.91|4520.51|4520.66|4520.26|4520.91|4520.51|4520.66|4520.26|317
1648225320000|2022-03-25 16:22:00|4520.41|4520.01|4520.41|4520.01|4520.41|4520.01|4520.16|4519.76|227
1648225330000|2022-03-25 16:22:10|4519.91|4519.51|4520.03|4519.63|4520.66|4520.26|4519.91|4519.51|363
1648225340000|2022-03-25 16:22:20|4520.16|4519.76|4519.66|4519.26|4520.16|4519.76|4519.16|4518.76|348
1648225350000|2022-03-25 16:22:30|4519.41|4519.01|4519.41|4519.01|4519.66|4519.26|4519.16|4518.76|209
1648225360000|2022-03-25 16:22:40|4519.16|4518.76|4518.91|4518.51|4519.16|4518.76|4518.66|4518.26|162
1648225370000|2022-03-25 16:22:50|4519.16|4518.76|4518.41|4518.01|4519.16|4518.76|4518.41|4518.01|180
1648225380000|2022-03-25 16:23:00|4518.53|4518.13|4518.41|4518.01|4518.91|4518.51|4518.41|4518.01|127
1648225390000|2022-03-25 16:23:10|4518.16|4517.76|4518.91|4518.51|4518.91|4518.51|4517.91|4517.51|279
1648225400000|2022-03-25 16:23:20|4518.66|4518.26|4518.41|4518.01|4518.78|4518.38|4518.16|4517.76|202
1648225410000|2022-03-25 16:23:30|4518.53|4518.13|4517.91|4517.51|4518.66|4518.26|4517.66|4517.26|454
1648225420000|2022-03-25 16:23:40|4517.66|4517.26|4517.16|4516.76|4517.91|4517.51|4517.16|4516.76|382
1648225430000|2022-03-25 16:23:50|4516.91|4516.51|4517.16|4516.76|4517.16|4516.76|4516.66|4516.26|389
1648225440000|2022-03-25 16:24:00|4517.28|4516.88|4517.41|4517.01|4517.41|4517.01|4516.91|4516.51|360
1648225450000|2022-03-25 16:24:10|4517.16|4516.76|4517.91|4517.51|4517.91|4517.51|4516.91|4516.51|256
1648225460000|2022-03-25 16:24:20|4517.66|4517.26|4517.91|4517.51|4517.91|4517.51|4517.66|4517.26|166
1648225470000|2022-03-25 16:24:30|4517.41|4517.01|4517.66|4517.26|4518.16|4517.76|4517.41|4517.01|184
1648225480000|2022-03-25 16:24:40|4517.78|4517.38|4518.66|4518.26|4518.66|4518.26|4517.66|4517.26|193
1648225490000|2022-03-25 16:24:50|4518.91|4518.51|4518.41|4518.01|4518.91|4518.51|4518.41|4518.01|243
1648225500000|2022-03-25 16:25:00|4518.53|4518.13|4519.91|4519.51|4520.16|4519.76|4518.53|4518.13|362
1648225510000|2022-03-25 16:25:10|4520.16|4519.76|4520.28|4519.88|4521.16|4520.76|4520.16|4519.76|472
1648225520000|2022-03-25 16:25:20|4520.16|4519.76|4519.91|4519.51|4520.16|4519.76|4519.53|4519.13|147
1648225530000|2022-03-25 16:25:30|4520.16|4519.76|4520.66|4520.26|4521.16|4520.76|4519.91|4519.51|324
1648225540000|2022-03-25 16:25:40|4520.41|4520.01|4518.91|4518.51|4520.41|4520.01|4518.66|4518.26|358
1648225550000|2022-03-25 16:25:50|4518.41|4518.01|4517.16|4516.76|4518.41|4518.01|4517.03|4516.63|604
1648225560000|2022-03-25 16:26:00|4517.41|4517.01|4515.66|4515.26|4517.91|4517.51|4515.66|4515.26|671
1648225570000|2022-03-25 16:26:10|4515.91|4515.51|4515.03|4514.63|4515.91|4515.51|4514.66|4514.26|815
1648225580000|2022-03-25 16:26:20|4515.16|4514.76|4515.16|4514.76|4515.41|4515.01|4514.91|4514.51|289
1648225590000|2022-03-25 16:26:30|4514.91|4514.51|4515.66|4515.26|4516.41|4516.01|4514.66|4514.26|519
1648225600000|2022-03-25 16:26:40|4515.41|4515.01|4516.16|4515.76|4516.16|4515.76|4515.41|4515.01|338
1648225610000|2022-03-25 16:26:50|4516.28|4515.88|4515.41|4515.01|4516.41|4516.01|4515.41|4515.01|286
1648225620000|2022-03-25 16:27:00|4515.66|4515.26|4516.16|4515.76|4516.41|4516.01|4515.41|4515.01|285
1648225630000|2022-03-25 16:27:10|4515.91|4515.51|4516.91|4516.51|4516.91|4516.51|4515.91|4515.51|180
1648225640000|2022-03-25 16:27:20|4517.16|4516.76|4515.91|4515.51|4517.16|4516.76|4515.91|4515.51|254
1648225650000|2022-03-25 16:27:30|4515.66|4515.26|4516.16|4515.76|4516.41|4516.01|4515.53|4515.13|352
1648225660000|2022-03-25 16:27:40|4515.91|4515.51|4516.41|4516.01|4516.41|4516.01|4515.91|4515.51|123
1648225670000|2022-03-25 16:27:50|4516.66|4516.26|4516.91|4516.51|4517.16|4516.76|4516.66|4516.26|124
1648225680000|2022-03-25 16:28:00|4517.16|4516.76|4518.66|4518.26|4518.91|4518.51|4517.16|4516.76|586
1648225690000|2022-03-25 16:28:10|4518.41|4518.01|4518.91|4518.51|4519.16|4518.76|4518.41|4518.01|233
1648225700000|2022-03-25 16:28:20|4518.66|4518.26|4519.03|4518.63|4519.66|4519.26|4518.66|4518.26|388
1648225710000|2022-03-25 16:28:30|4519.16|4518.76|4519.16|4518.76|4519.41|4519.01|4518.91|4518.51|151
1648225720000|2022-03-25 16:28:40|4519.28|4518.88|4519.41|4519.01|4519.66|4519.26|4519.16|4518.76|174
1648225730000|2022-03-25 16:28:50|4519.91|4519.51|4519.66|4519.26|4520.66|4520.26|4519.66|4519.26|548
1648225740000|2022-03-25 16:29:00|4519.91|4519.51|4518.41|4518.01|4519.91|4519.51|4518.16|4517.76|391
1648225750000|2022-03-25 16:29:10|4518.16|4517.76|4518.16|4517.76|4518.28|4517.88|4517.66|4517.26|308
1648225760000|2022-03-25 16:29:20|4518.03|4517.63|4518.41|4518.01|4518.66|4518.26|4517.41|4517.01|316
1648225770000|2022-03-25 16:29:30|4518.16|4517.76|4518.91|4518.51|4519.03|4518.63|4518.16|4517.76|151
1648225780000|2022-03-25 16:29:40|4518.66|4518.26|4519.16|4518.76|4519.16|4518.76|4518.66|4518.26|131
1648225790000|2022-03-25 16:29:50|4519.03|4518.63|4520.28|4519.88|4520.41|4520.01|4519.03|4518.63|249
1648225800000|2022-03-25 16:30:00|4520.16|4519.76|4518.91|4518.51|4520.41|4520.01|4518.66|4518.26|327
1648225810000|2022-03-25 16:30:10|4518.66|4518.26|4518.66|4518.26|4519.16|4518.76|4518.41|4518.01|128
1648225820000|2022-03-25 16:30:20|4518.41|4518.01|4518.41|4518.01|4518.66|4518.26|4517.91|4517.51|278
1648225830000|2022-03-25 16:30:30|4518.53|4518.13|4519.41|4519.01|4519.66|4519.26|4518.16|4517.76|211
1648225840000|2022-03-25 16:30:40|4519.16|4518.76|4518.16|4517.76|4519.16|4518.76|4518.16|4517.76|220
1648225850000|2022-03-25 16:30:50|4518.03|4517.63|4518.91|4518.51|4519.16|4518.76|4517.91|4517.51|214
1648225860000|2022-03-25 16:31:00|4518.66|4518.26|4516.91|4516.51|4518.66|4518.26|4516.91|4516.51|457
1648225870000|2022-03-25 16:31:10|4516.66|4516.26|4517.16|4516.76|4517.16|4516.76|4516.41|4516.01|374
1648225880000|2022-03-25 16:31:20|4516.91|4516.51|4516.66|4516.26|4517.16|4516.76|4516.66|4516.26|162
1648225890000|2022-03-25 16:31:30|4516.91|4516.51|4517.91|4517.51|4518.03|4517.63|4516.91|4516.51|190
1648225900000|2022-03-25 16:31:40|4518.03|4517.63|4517.66|4517.26|4518.16|4517.76|4517.66|4517.26|107
1648225910000|2022-03-25 16:31:50|4517.91|4517.51|4518.16|4517.76|4518.16|4517.76|4517.66|4517.26|57
1648225920000|2022-03-25 16:32:00|4517.91|4517.51|4518.91|4518.51|4518.91|4518.51|4517.91|4517.51|312
1648225930000|2022-03-25 16:32:10|4518.78|4518.38|4518.91|4518.51|4518.91|4518.51|4518.66|4518.26|102
1648225940000|2022-03-25 16:32:20|4519.16|4518.76|4517.91|4517.51|4519.16|4518.76|4517.66|4517.26|166
1648225950000|2022-03-25 16:32:30|4518.16|4517.76|4517.66|4517.26|4518.16|4517.76|4517.16|4516.76|158
1648225960000|2022-03-25 16:32:40|4517.41|4517.01|4516.66|4516.26|4517.66|4517.26|4516.66|4516.26|140
1648225970000|2022-03-25 16:32:50|4516.91|4516.51|4517.16|4516.76|4517.66|4517.26|4516.91|4516.51|163
1648225980000|2022-03-25 16:33:00|4517.28|4516.88|4516.66|4516.26|4517.28|4516.88|4516.66|4516.26|123
1648225990000|2022-03-25 16:33:10|4516.41|4516.01|4516.16|4515.76|4516.41|4516.01|4515.91|4515.51|440
1648226000000|2022-03-25 16:33:20|4516.66|4516.26|4517.16|4516.76|4517.16|4516.76|4516.16|4515.76|264
1648226010000|2022-03-25 16:33:30|4517.41|4517.01|4517.16|4516.76|4517.78|4517.38|4516.91|4516.51|233
1648226020000|2022-03-25 16:33:40|4517.03|4516.63|4517.41|4517.01|4518.16|4517.76|4516.91|4516.51|315
1648226030000|2022-03-25 16:33:50|4517.16|4516.76|4517.66|4517.26|4517.66|4517.26|4517.16|4516.76|181
1648226040000|2022-03-25 16:34:00|4517.41|4517.01|4517.66|4517.26|4518.16|4517.76|4517.41|4517.01|745
1648226050000|2022-03-25 16:34:10|4518.16|4517.76|4518.41|4518.01|4518.66|4518.26|4517.91|4517.51|360
1648226060000|2022-03-25 16:34:20|4518.16|4517.76|4517.41|4517.01|4518.16|4517.76|4516.91|4516.51|416
1648226070000|2022-03-25 16:34:30|4517.28|4516.88|4518.53|4518.13|4518.66|4518.26|4517.28|4516.88|269
1648226080000|2022-03-25 16:34:40|4518.41|4518.01|4518.91|4518.51|4518.91|4518.51|4518.41|4518.01|193
1648226090000|2022-03-25 16:34:50|4518.78|4518.38|4519.66|4519.26|4519.91|4519.51|4518.66|4518.26|635
1648226100000|2022-03-25 16:35:00|4519.41|4519.01|4516.91|4516.51|4519.41|4519.01|4516.66|4516.26|476
1648226110000|2022-03-25 16:35:10|4517.16|4516.76|4517.66|4517.26|4518.41|4518.01|4516.91|4516.51|280
1648226120000|2022-03-25 16:35:20|4517.41|4517.01|4517.16|4516.76|4517.41|4517.01|4516.66|4516.26|228
1648226130000|2022-03-25 16:35:30|4516.91|4516.51|4517.91|4517.51|4517.91|4517.51|4516.91|4516.51|210
1648226140000|2022-03-25 16:35:40|4518.03|4517.63|4518.66|4518.26|4518.78|4518.38|4517.41|4517.01|211
1648226150000|2022-03-25 16:35:50|4518.53|4518.13|4518.91|4518.51|4518.91|4518.51|4518.53|4518.13|123
1648226160000|2022-03-25 16:36:00|4518.78|4518.38|4517.91|4517.51|4518.91|4518.51|4517.66|4517.26|636
1648226170000|2022-03-25 16:36:10|4518.16|4517.76|4517.41|4517.01|4518.16|4517.76|4517.41|4517.01|139
1648226180000|2022-03-25 16:36:20|4517.66|4517.26|4517.16|4516.76|4517.91|4517.51|4516.78|4516.38|190
1648226190000|2022-03-25 16:36:30|4517.03|4516.63|4516.91|4516.51|4517.16|4516.76|4516.41|4516.01|136
1648226200000|2022-03-25 16:36:40|4516.66|4516.26|4516.91|4516.51|4517.41|4517.01|4516.66|4516.26|146
1648226210000|2022-03-25 16:36:50|4516.66|4516.26|4516.66|4516.26|4516.91|4516.51|4516.66|4516.26|117
1648226220000|2022-03-25 16:37:00|4516.41|4516.01|4516.41|4516.01|4516.66|4516.26|4515.91|4515.51|195
1648226230000|2022-03-25 16:37:10|4516.53|4516.13|4515.91|4515.51|4516.78|4516.38|4515.91|4515.51|172
1648226240000|2022-03-25 16:37:20|4516.16|4515.76|4515.53|4515.13|4516.16|4515.76|4515.41|4515.01|197
1648226250000|2022-03-25 16:37:30|4515.41|4515.01|4513.16|4512.76|4515.41|4515.01|4512.91|4512.51|932
1648226260000|2022-03-25 16:37:40|4513.41|4513.01|4513.53|4513.13|4513.66|4513.26|4512.91|4512.51|332
1648226270000|2022-03-25 16:37:50|4513.66|4513.26|4513.16|4512.76|4513.91|4513.51|4512.91|4512.51|579
1648226280000|2022-03-25 16:38:00|4513.41|4513.01|4511.91|4511.51|4513.41|4513.01|4511.91|4511.51|632
1648226290000|2022-03-25 16:38:10|4512.03|4511.63|4512.91|4512.51|4513.16|4512.76|4511.66|4511.26|492
1648226300000|2022-03-25 16:38:20|4513.16|4512.76|4514.41|4514.01|4514.41|4514.01|4513.16|4512.76|380
1648226310000|2022-03-25 16:38:30|4514.16|4513.76|4514.41|4514.01|4514.41|4514.01|4513.91|4513.51|170
1648226320000|2022-03-25 16:38:40|4514.66|4514.26|4512.91|4512.51|4514.66|4514.26|4512.91|4512.51|263
1648226330000|2022-03-25 16:38:50|4512.66|4512.26|4511.66|4511.26|4512.91|4512.51|4511.41|4511.01|436
1648226340000|2022-03-25 16:39:00|4511.41|4511.01|4510.66|4510.26|4511.41|4511.01|4510.16|4509.76|807
1648226350000|2022-03-25 16:39:10|4510.41|4510.01|4511.16|4510.76|4511.16|4510.76|4510.41|4510.01|199
1648226360000|2022-03-25 16:39:20|4511.41|4511.01|4510.66|4510.26|4511.41|4511.01|4510.66|4510.26|161
1648226370000|2022-03-25 16:39:30|4510.91|4510.51|4510.78|4510.38|4510.91|4510.51|4510.16|4509.76|314
1648226380000|2022-03-25 16:39:40|4510.91|4510.51|4511.53|4511.13|4512.41|4512.01|4510.66|4510.26|396
1648226390000|2022-03-25 16:39:50|4511.41|4511.01|4511.91|4511.51|4512.03|4511.63|4511.41|4511.01|300
1648226400000|2022-03-25 16:40:00|4511.78|4511.38|4513.41|4513.01|4513.66|4513.26|4511.66|4511.26|451
1648226410000|2022-03-25 16:40:10|4513.16|4512.76|4513.66|4513.26|4513.66|4513.26|4513.16|4512.76|243
1648226420000|2022-03-25 16:40:20|4513.41|4513.01|4514.16|4513.76|4514.16|4513.76|4513.41|4513.01|349
1648226430000|2022-03-25 16:40:30|4513.91|4513.51|4514.16|4513.76|4514.66|4514.26|4513.91|4513.51|329
1648226440000|2022-03-25 16:40:40|4513.91|4513.51|4513.16|4512.76|4514.16|4513.76|4513.03|4512.63|222
1648226450000|2022-03-25 16:40:50|4512.91|4512.51|4513.66|4513.26|4513.78|4513.38|4512.91|4512.51|118
1648226460000|2022-03-25 16:41:00|4513.91|4513.51|4513.28|4512.88|4513.91|4513.51|4512.91|4512.51|182
1648226470000|2022-03-25 16:41:10|4513.16|4512.76|4512.66|4512.26|4513.41|4513.01|4512.66|4512.26|87
1648226480000|2022-03-25 16:41:20|4512.91|4512.51|4513.16|4512.76|4513.16|4512.76|4512.41|4512.01|365
1648226490000|2022-03-25 16:41:30|4513.28|4512.88|4513.16|4512.76|4513.41|4513.01|4512.91|4512.51|105
1648226500000|2022-03-25 16:41:40|4513.28|4512.88|4512.41|4512.01|4513.41|4513.01|4512.41|4512.01|245
1648226510000|2022-03-25 16:41:50|4512.66|4512.26|4513.66|4513.26|4513.66|4513.26|4512.41|4512.01|145
1648226520000|2022-03-25 16:42:00|4513.91|4513.51|4514.16|4513.76|4514.16|4513.76|4513.66|4513.26|159
1648226530000|2022-03-25 16:42:10|4513.91|4513.51|4512.91|4512.51|4513.91|4513.51|4512.91|4512.51|161
1648226540000|2022-03-25 16:42:20|4512.41|4512.01|4512.41|4512.01|4512.66|4512.26|4512.16|4511.76|147
1648226550000|2022-03-25 16:42:30|4512.28|4511.88|4511.91|4511.51|4512.41|4512.01|4511.66|4511.26|145
1648226560000|2022-03-25 16:42:40|4511.66|4511.26|4512.16|4511.76|4512.16|4511.76|4511.66|4511.26|111
1648226570000|2022-03-25 16:42:50|4512.28|4511.88|4512.41|4512.01|4512.41|4512.01|4511.78|4511.38|206
1648226580000|2022-03-25 16:43:00|4512.16|4511.76|4511.78|4511.38|4512.41|4512.01|4511.66|4511.26|178
1648226590000|2022-03-25 16:43:10|4511.66|4511.26|4511.41|4511.01|4512.16|4511.76|4511.41|4511.01|199
1648226600000|2022-03-25 16:43:20|4511.66|4511.26|4512.66|4512.26|4512.66|4512.26|4511.41|4511.01|348
1648226610000|2022-03-25 16:43:30|4512.41|4512.01|4513.16|4512.76|4513.16|4512.76|4512.16|4511.76|274
1648226620000|2022-03-25 16:43:40|4513.41|4513.01|4513.41|4513.01|4513.66|4513.26|4513.16|4512.76|220
1648226630000|2022-03-25 16:43:50|4513.53|4513.13|4514.16|4513.76|4514.41|4514.01|4513.53|4513.13|530
1648226640000|2022-03-25 16:44:00|4513.78|4513.38|4512.91|4512.51|4513.78|4513.38|4512.78|4512.38|394
1648226650000|2022-03-25 16:44:10|4513.16|4512.76|4513.91|4513.51|4513.91|4513.51|4512.91|4512.51|230
1648226660000|2022-03-25 16:44:20|4514.16|4513.76|4514.16|4513.76|4514.41|4514.01|4513.78|4513.38|195
1648226670000|2022-03-25 16:44:30|4514.41|4514.01|4514.66|4514.26|4514.91|4514.51|4514.28|4513.88|212
1648226680000|2022-03-25 16:44:40|4514.16|4513.76|4514.41|4514.01|4514.41|4514.01|4513.66|4513.26|313
1648226690000|2022-03-25 16:44:50|4514.28|4513.88|4514.78|4514.38|4514.91|4514.51|4513.91|4513.51|318
1648226700000|2022-03-25 16:45:00|4514.91|4514.51|4514.41|4514.01|4515.16|4514.76|4514.41|4514.01|521
1648226710000|2022-03-25 16:45:10|4514.66|4514.26|4515.16|4514.76|4515.16|4514.76|4514.41|4514.01|253
1648226720000|2022-03-25 16:45:20|4514.66|4514.26|4514.91|4514.51|4515.28|4514.88|4514.41|4514.01|281
1648226730000|2022-03-25 16:45:30|4514.66|4514.26|4515.16|4514.76|4515.16|4514.76|4514.66|4514.26|132
1648226740000|2022-03-25 16:45:40|4515.28|4514.88|4514.91|4514.51|4515.41|4515.01|4514.91|4514.51|174
1648226750000|2022-03-25 16:45:50|4515.03|4514.63|4515.91|4515.51|4515.91|4515.51|4514.91|4514.51|303
1648226760000|2022-03-25 16:46:00|4516.41|4516.01|4515.41|4515.01|4516.66|4516.26|4515.16|4514.76|503
1648226770000|2022-03-25 16:46:10|4515.28|4514.88|4515.66|4515.26|4515.91|4515.51|4515.16|4514.76|156
1648226780000|2022-03-25 16:46:20|4515.41|4515.01|4516.28|4515.88|4516.41|4516.01|4515.41|4515.01|207
1648226790000|2022-03-25 16:46:30|4516.16|4515.76|4516.91|4516.51|4516.91|4516.51|4516.16|4515.76|266
1648226800000|2022-03-25 16:46:40|4517.16|4516.76|4518.16|4517.76|4518.16|4517.76|4517.16|4516.76|576
1648226810000|2022-03-25 16:46:50|4517.91|4517.51|4518.16|4517.76|4518.66|4518.26|4517.91|4517.51|661
1648226820000|2022-03-25 16:47:00|4518.41|4518.01|4518.66|4518.26|4518.66|4518.26|4517.91|4517.51|267
1648226830000|2022-03-25 16:47:10|4518.41|4518.01|4518.66|4518.26|4519.16|4518.76|4518.16|4517.76|485
1648226840000|2022-03-25 16:47:20|4518.91|4518.51|4519.91|4519.51|4519.91|4519.51|4518.78|4518.38|496
1648226850000|2022-03-25 16:47:30|4519.66|4519.26|4518.53|4518.13|4519.91|4519.51|4518.41|4518.01|335
1648226860000|2022-03-25 16:47:40|4518.66|4518.26|4518.41|4518.01|4518.66|4518.26|4518.41|4518.01|281
1648226870000|2022-03-25 16:47:50|4518.28|4517.88|4518.41|4518.01|4518.66|4518.26|4517.66|4517.26|486
1648226880000|2022-03-25 16:48:00|4518.53|4518.13|4518.41|4518.01|4518.66|4518.26|4518.16|4517.76|205
1648226890000|2022-03-25 16:48:10|4518.16|4517.76|4517.41|4517.01|4518.28|4517.88|4517.41|4517.01|336
1648226900000|2022-03-25 16:48:20|4517.53|4517.13|4517.16|4516.76|4517.66|4517.26|4516.91|4516.51|242
1648226910000|2022-03-25 16:48:30|4516.91|4516.51|4517.41|4517.01|4517.66|4517.26|4516.91|4516.51|304
1648226920000|2022-03-25 16:48:40|4517.16|4516.76|4517.16|4516.76|4517.53|4517.13|4517.16|4516.76|239
1648226930000|2022-03-25 16:48:50|4516.91|4516.51|4517.03|4516.63|4517.16|4516.76|4516.66|4516.26|219
1648226940000|2022-03-25 16:49:00|4516.91|4516.51|4517.78|4517.38|4517.91|4517.51|4516.66|4516.26|174
1648226950000|2022-03-25 16:49:10|4517.91|4517.51|4517.66|4517.26|4518.16|4517.76|4517.16|4516.76|306
1648226960000|2022-03-25 16:49:20|4517.78|4517.38|4517.91|4517.51|4517.91|4517.51|4517.41|4517.01|194
1648226970000|2022-03-25 16:49:30|4518.16|4517.76|4517.91|4517.51|4518.16|4517.76|4517.91|4517.51|432
1648226980000|2022-03-25 16:49:40|4518.16|4517.76|4517.16|4516.76|4518.16|4517.76|4517.16|4516.76|286
1648226990000|2022-03-25 16:49:50|4517.28|4516.88|4517.91|4517.51|4517.91|4517.51|4517.16|4516.76|182
1648227000000|2022-03-25 16:50:00|4517.66|4517.26|4517.16|4516.76|4517.66|4517.26|4516.91|4516.51|224
1648227010000|2022-03-25 16:50:10|4517.41|4517.01|4518.16|4517.76|4518.16|4517.76|4517.41|4517.01|312
1648227020000|2022-03-25 16:50:20|4518.28|4517.88|4518.66|4518.26|4518.91|4518.51|4518.28|4517.88|359
1648227030000|2022-03-25 16:50:30|4518.78|4518.38|4518.91|4518.51|4518.91|4518.51|4518.66|4518.26|112
1648227040000|2022-03-25 16:50:40|4518.78|4518.38|4518.91|4518.51|4518.91|4518.51|4518.66|4518.26|108
1648227050000|2022-03-25 16:50:50|4519.16|4518.76|4519.16|4518.76|4519.41|4519.01|4518.91|4518.51|333
1648227060000|2022-03-25 16:51:00|4519.41|4519.01|4519.66|4519.26|4519.91|4519.51|4519.41|4519.01|274
1648227070000|2022-03-25 16:51:10|4519.41|4519.01|4520.41|4520.01|4520.66|4520.26|4519.41|4519.01|402
1648227080000|2022-03-25 16:51:20|4520.66|4520.26|4520.16|4519.76|4520.66|4520.26|4519.66|4519.26|263
1648227090000|2022-03-25 16:51:30|4520.41|4520.01|4520.41|4520.01|4520.66|4520.26|4519.91|4519.51|230
1648227100000|2022-03-25 16:51:40|4520.66|4520.26|4521.66|4521.26|4521.91|4521.51|4520.66|4520.26|854
1648227110000|2022-03-25 16:51:50|4521.41|4521.01|4520.16|4519.76|4521.41|4521.01|4519.91|4519.51|521
1648227120000|2022-03-25 16:52:00|4519.91|4519.51|4518.91|4518.51|4519.91|4519.51|4518.91|4518.51|524
1648227130000|2022-03-25 16:52:10|4519.03|4518.63|4519.28|4518.88|4519.66|4519.26|4518.91|4518.51|869
1648227140000|2022-03-25 16:52:20|4519.16|4518.76|4518.41|4518.01|4519.66|4519.26|4518.41|4518.01|614
1648227150000|2022-03-25 16:52:30|4518.66|4518.26|4519.16|4518.76|4519.16|4518.76|4518.53|4518.13|510
1648227160000|2022-03-25 16:52:40|4518.91|4518.51|4517.91|4517.51|4519.16|4518.76|4517.66|4517.26|584
1648227170000|2022-03-25 16:52:50|4518.16|4517.76|4516.91|4516.51|4518.16|4517.76|4516.66|4516.26|373
1648227180000|2022-03-25 16:53:00|4517.16|4516.76|4516.16|4515.76|4517.16|4516.76|4516.16|4515.76|452
1648227190000|2022-03-25 16:53:10|4515.91|4515.51|4514.91|4514.51|4516.16|4515.76|4514.41|4514.01|657
1648227200000|2022-03-25 16:53:20|4514.66|4514.26|4515.16|4514.76|4515.41|4515.01|4514.53|4514.13|444
1648227210000|2022-03-25 16:53:30|4514.91|4514.51|4514.41|4514.01|4515.16|4514.76|4514.41|4514.01|266
1648227220000|2022-03-25 16:53:40|4513.66|4513.26|4513.91|4513.51|4513.91|4513.51|4513.41|4513.01|585
1648227230000|2022-03-25 16:53:50|4514.16|4513.76|4514.91|4514.51|4514.91|4514.51|4514.03|4513.63|290
1648227240000|2022-03-25 16:54:00|4514.66|4514.26|4514.91|4514.51|4514.91|4514.51|4514.41|4514.01|222
1648227250000|2022-03-25 16:54:10|4515.16|4514.76|4516.41|4516.01|4516.53|4516.13|4515.16|4514.76|329
1648227260000|2022-03-25 16:54:20|4516.66|4516.26|4515.91|4515.51|4516.66|4516.26|4515.41|4515.01|242
1648227270000|2022-03-25 16:54:30|4516.03|4515.63|4516.41|4516.01|4516.41|4516.01|4515.66|4515.26|222
1648227280000|2022-03-25 16:54:40|4516.28|4515.88|4515.91|4515.51|4516.41|4516.01|4515.91|4515.51|172
1648227290000|2022-03-25 16:54:50|4516.03|4515.63|4515.41|4515.01|4516.03|4515.63|4515.41|4515.01|154
1648227300000|2022-03-25 16:55:00|4515.53|4515.13|4514.66|4514.26|4515.53|4515.13|4514.16|4513.76|435
1648227310000|2022-03-25 16:55:10|4514.16|4513.76|4513.41|4513.01|4514.41|4514.01|4513.16|4512.76|429
1648227320000|2022-03-25 16:55:20|4513.16|4512.76|4512.78|4512.38|4513.41|4513.01|4512.66|4512.26|483
1648227330000|2022-03-25 16:55:30|4512.91|4512.51|4512.91|4512.51|4512.91|4512.51|4512.16|4511.76|399
1648227340000|2022-03-25 16:55:40|4513.16|4512.76|4513.16|4512.76|4513.41|4513.01|4512.91|4512.51|176
1648227350000|2022-03-25 16:55:50|4513.41|4513.01|4513.91|4513.51|4513.91|4513.51|4513.16|4512.76|262
1648227360000|2022-03-25 16:56:00|4514.41|4514.01|4514.91|4514.51|4515.16|4514.76|4514.16|4513.76|502
1648227370000|2022-03-25 16:56:10|4515.16|4514.76|4514.66|4514.26|4515.16|4514.76|4514.41|4514.01|416
1648227380000|2022-03-25 16:56:20|4514.91|4514.51|4515.41|4515.01|4515.41|4515.01|4514.91|4514.51|160
1648227390000|2022-03-25 16:56:30|4515.16|4514.76|4515.03|4514.63|4515.41|4515.01|4514.78|4514.38|144
1648227400000|2022-03-25 16:56:40|4514.91|4514.51|4514.91|4514.51|4515.41|4515.01|4514.66|4514.26|229
1648227410000|2022-03-25 16:56:50|4514.53|4514.13|4514.91|4514.51|4514.91|4514.51|4514.41|4514.01|228
1648227420000|2022-03-25 16:57:00|4514.66|4514.26|4515.41|4515.01|4515.41|4515.01|4514.66|4514.26|182
1648227430000|2022-03-25 16:57:10|4515.16|4514.76|4515.78|4515.38|4515.78|4515.38|4515.16|4514.76|207
1648227440000|2022-03-25 16:57:20|4515.66|4515.26|4515.91|4515.51|4515.91|4515.51|4515.16|4514.76|181
1648227450000|2022-03-25 16:57:30|4515.66|4515.26|4516.66|4516.26|4516.66|4516.26|4515.66|4515.26|319
1648227460000|2022-03-25 16:57:40|4516.91|4516.51|4516.53|4516.13|4516.91|4516.51|4516.41|4516.01|247
1648227470000|2022-03-25 16:57:50|4516.66|4516.26|4515.91|4515.51|4516.66|4516.26|4515.91|4515.51|163
1648227480000|2022-03-25 16:58:00|4516.03|4515.63|4517.16|4516.76|4517.28|4516.88|4515.91|4515.51|314
1648227490000|2022-03-25 16:58:10|4517.41|4517.01|4517.16|4516.76|4517.41|4517.01|4516.66|4516.26|198
1648227500000|2022-03-25 16:58:20|4516.91|4516.51|4518.16|4517.76|4518.16|4517.76|4516.91|4516.51|361
1648227510000|2022-03-25 16:58:30|4517.91|4517.51|4517.66|4517.26|4518.16|4517.76|4517.41|4517.01|121
1648227520000|2022-03-25 16:58:40|4517.41|4517.01|4517.41|4517.01|4517.66|4517.26|4517.16|4516.76|204
1648227530000|2022-03-25 16:58:50|4517.16|4516.76|4518.66|4518.26|4518.78|4518.38|4517.16|4516.76|257
1648227540000|2022-03-25 16:59:00|4518.91|4518.51|4518.53|4518.13|4519.16|4518.76|4518.28|4517.88|404
1648227550000|2022-03-25 16:59:10|4518.66|4518.26|4518.41|4518.01|4518.91|4518.51|4518.41|4518.01|215
1648227560000|2022-03-25 16:59:20|4518.16|4517.76|4518.16|4517.76|4518.16|4517.76|4517.91|4517.51|196
1648227570000|2022-03-25 16:59:30|4517.91|4517.51|4518.16|4517.76|4518.41|4518.01|4517.66|4517.26|181
1648227580000|2022-03-25 16:59:40|4518.03|4517.63|4517.66|4517.26|4518.16|4517.76|4517.66|4517.26|114
1648227590000|2022-03-25 16:59:50|4517.41|4517.01|4518.16|4517.76|4518.16|4517.76|4517.16|4516.76|195
1648227600000|2022-03-25 17:00:00|4518.28|4517.88|4516.91|4516.51|4518.28|4517.88|4516.91|4516.51|306
1648227610000|2022-03-25 17:00:10|4517.16|4516.76|4516.41|4516.01|4517.16|4516.76|4516.41|4516.01|166
1648227620000|2022-03-25 17:00:20|4516.16|4515.76|4517.16|4516.76|4517.16|4516.76|4516.16|4515.76|146
1648227630000|2022-03-25 17:00:30|4517.03|4516.63|4517.91|4517.51|4517.91|4517.51|4517.03|4516.63|175
1648227640000|2022-03-25 17:00:40|4518.03|4517.63|4516.91|4516.51|4518.16|4517.76|4516.91|4516.51|154
1648227650000|2022-03-25 17:00:50|4516.66|4516.26|4517.41|4517.01|4517.41|4517.01|4516.66|4516.26|165
1648227660000|2022-03-25 17:01:00|4517.28|4516.88|4516.41|4516.01|4517.41|4517.01|4516.16|4515.76|228
1648227670000|2022-03-25 17:01:10|4516.16|4515.76|4516.28|4515.88|4516.41|4516.01|4516.16|4515.76|202
1648227680000|2022-03-25 17:01:20|4516.41|4516.01|4516.91|4516.51|4516.91|4516.51|4516.16|4515.76|91
1648227690000|2022-03-25 17:01:30|4516.78|4516.38|4516.28|4515.88|4516.91|4516.51|4516.16|4515.76|124
1648227700000|2022-03-25 17:01:40|4516.41|4516.01|4514.41|4514.01|4516.41|4516.01|4514.16|4513.76|638
1648227710000|2022-03-25 17:01:50|4514.66|4514.26|4514.66|4514.26|4514.91|4514.51|4514.16|4513.76|499
1648227720000|2022-03-25 17:02:00|4514.41|4514.01|4513.41|4513.01|4514.41|4514.01|4513.41|4513.01|524
1648227730000|2022-03-25 17:02:10|4513.66|4513.26|4513.91|4513.51|4514.16|4513.76|4513.41|4513.01|291
1648227740000|2022-03-25 17:02:20|4513.78|4513.38|4514.16|4513.76|4514.16|4513.76|4513.66|4513.26|237
1648227750000|2022-03-25 17:02:30|4514.41|4514.01|4515.16|4514.76|4515.16|4514.76|4514.41|4514.01|186
1648227760000|2022-03-25 17:02:40|4515.41|4515.01|4515.16|4514.76|4515.41|4515.01|4515.16|4514.76|150
1648227770000|2022-03-25 17:02:50|4515.41|4515.01|4515.16|4514.76|4515.66|4515.26|4515.16|4514.76|127
1648227780000|2022-03-25 17:03:00|4515.41|4515.01|4516.16|4515.76|4516.66|4516.26|4515.41|4515.01|220
1648227790000|2022-03-25 17:03:10|4515.91|4515.51|4515.66|4515.26|4516.16|4515.76|4515.41|4515.01|151
1648227800000|2022-03-25 17:03:20|4515.78|4515.38|4516.66|4516.26|4516.66|4516.26|4515.66|4515.26|191
1648227810000|2022-03-25 17:03:30|4516.91|4516.51|4516.91|4516.51|4516.91|4516.51|4516.41|4516.01|145
1648227820000|2022-03-25 17:03:40|4516.78|4516.38|4516.66|4516.26|4516.91|4516.51|4516.41|4516.01|189
1648227830000|2022-03-25 17:03:50|4516.91|4516.51|4516.91|4516.51|4517.16|4516.76|4516.66|4516.26|319
1648227840000|2022-03-25 17:04:00|4517.16|4516.76|4517.41|4517.01|4517.66|4517.26|4516.91|4516.51|141
1648227850000|2022-03-25 17:04:10|4517.66|4517.26|4517.91|4517.51|4518.16|4517.76|4517.66|4517.26|208
1648227860000|2022-03-25 17:04:20|4518.03|4517.63|4517.41|4517.01|4518.03|4517.63|4517.41|4517.01|134
1648227870000|2022-03-25 17:04:30|4517.53|4517.13|4518.66|4518.26|4518.66|4518.26|4517.41|4517.01|298
1648227880000|2022-03-25 17:04:40|4518.41|4518.01|4518.66|4518.26|4518.91|4518.51|4518.41|4518.01|287
1648227890000|2022-03-25 17:04:50|4518.41|4518.01|4517.91|4517.51|4518.41|4518.01|4517.66|4517.26|375
1648227900000|2022-03-25 17:05:00|4517.66|4517.26|4516.91|4516.51|4518.16|4517.76|4516.66|4516.26|563
1648227910000|2022-03-25 17:05:10|4516.66|4516.26|4516.66|4516.26|4517.16|4516.76|4516.53|4516.13|174
1648227920000|2022-03-25 17:05:20|4516.78|4516.38|4516.91|4516.51|4517.28|4516.88|4516.78|4516.38|182
1648227930000|2022-03-25 17:05:30|4517.16|4516.76|4516.41|4516.01|4517.16|4516.76|4516.41|4516.01|78
1648227940000|2022-03-25 17:05:40|4516.16|4515.76|4515.91|4515.51|4516.66|4516.26|4515.66|4515.26|249
1648227950000|2022-03-25 17:05:50|4515.78|4515.38|4515.91|4515.51|4515.91|4515.51|4515.66|4515.26|163
1648227960000|2022-03-25 17:06:00|4515.41|4515.01|4516.16|4515.76|4516.16|4515.76|4515.16|4514.76|425
1648227970000|2022-03-25 17:06:10|4516.28|4515.88|4516.16|4515.76|4516.66|4516.26|4515.91|4515.51|419
1648227980000|2022-03-25 17:06:20|4515.91|4515.51|4517.41|4517.01|4517.41|4517.01|4515.91|4515.51|221
1648227990000|2022-03-25 17:06:30|4517.66|4517.26|4517.91|4517.51|4518.16|4517.76|4517.41|4517.01|173
1648228000000|2022-03-25 17:06:40|4518.16|4517.76|4518.91|4518.51|4519.03|4518.63|4518.16|4517.76|502
1648228010000|2022-03-25 17:06:50|4519.16|4518.76|4518.66|4518.26|4519.41|4519.01|4518.53|4518.13|333
1648228020000|2022-03-25 17:07:00|4518.41|4518.01|4518.91|4518.51|4518.91|4518.51|4518.41|4518.01|160
1648228030000|2022-03-25 17:07:10|4519.16|4518.76|4518.66|4518.26|4519.16|4518.76|4518.41|4518.01|104
1648228040000|2022-03-25 17:07:20|4518.91|4518.51|4519.16|4518.76|4519.16|4518.76|4518.66|4518.26|111
1648228050000|2022-03-25 17:07:30|4519.41|4519.01|4519.16|4518.76|4519.41|4519.01|4518.91|4518.51|222
1648228060000|2022-03-25 17:07:40|4518.91|4518.51|4519.66|4519.26|4519.91|4519.51|4518.91|4518.51|227
1648228070000|2022-03-25 17:07:50|4519.41|4519.01|4519.16|4518.76|4519.66|4519.26|4519.16|4518.76|179
1648228080000|2022-03-25 17:08:00|4518.91|4518.51|4518.66|4518.26|4518.91|4518.51|4518.41|4518.01|317
1648228090000|2022-03-25 17:08:10|4518.41|4518.01|4518.16|4517.76|4518.66|4518.26|4517.91|4517.51|129
1648228100000|2022-03-25 17:08:20|4518.66|4518.26|4518.53|4518.13|4518.91|4518.51|4518.53|4518.13|146
1648228110000|2022-03-25 17:08:30|4518.41|4518.01|4518.78|4518.38|4518.91|4518.51|4518.41|4518.01|108
1648228120000|2022-03-25 17:08:40|4518.66|4518.26|4518.66|4518.26|4519.16|4518.76|4518.66|4518.26|118
1648228130000|2022-03-25 17:08:50|4518.91|4518.51|4518.66|4518.26|4518.91|4518.51|4518.28|4517.88|129
1648228140000|2022-03-25 17:09:00|4518.41|4518.01|4518.66|4518.26|4519.16|4518.76|4518.41|4518.01|298
1648228150000|2022-03-25 17:09:10|4518.53|4518.13|4518.41|4518.01|4518.53|4518.13|4518.16|4517.76|165
1648228160000|2022-03-25 17:09:20|4518.16|4517.76|4518.28|4517.88|4518.66|4518.26|4518.16|4517.76|197
1648228170000|2022-03-25 17:09:30|4518.41|4518.01|4518.16|4517.76|4518.41|4518.01|4517.66|4517.26|298
1648228180000|2022-03-25 17:09:40|4517.91|4517.51|4517.66|4517.26|4518.16|4517.76|4517.66|4517.26|156
1648228190000|2022-03-25 17:09:50|4517.91|4517.51|4517.66|4517.26|4518.03|4517.63|4517.66|4517.26|80
1648228200000|2022-03-25 17:10:00|4516.66|4516.26|4516.41|4516.01|4517.41|4517.01|4516.41|4516.01|576
1648228210000|2022-03-25 17:10:10|4516.66|4516.26|4517.41|4517.01|4517.41|4517.01|4516.41|4516.01|153
1648228220000|2022-03-25 17:10:20|4517.28|4516.88|4516.16|4515.76|4517.41|4517.01|4516.16|4515.76|228
1648228230000|2022-03-25 17:10:30|4515.91|4515.51|4516.41|4516.01|4516.66|4516.26|4515.91|4515.51|235
1648228240000|2022-03-25 17:10:40|4516.28|4515.88|4516.91|4516.51|4517.16|4516.76|4516.28|4515.88|108
1648228250000|2022-03-25 17:10:50|4516.66|4516.26|4515.91|4515.51|4516.66|4516.26|4515.91|4515.51|173
1648228260000|2022-03-25 17:11:00|4515.66|4515.26|4515.03|4514.63|4515.91|4515.51|4514.91|4514.51|316
1648228270000|2022-03-25 17:11:10|4514.91|4514.51|4515.16|4514.76|4515.16|4514.76|4514.91|4514.51|135
1648228280000|2022-03-25 17:11:20|4514.91|4514.51|4515.16|4514.76|4515.28|4514.88|4514.66|4514.26|185
1648228290000|2022-03-25 17:11:30|4514.91|4514.51|4515.41|4515.01|4515.66|4515.26|4514.66|4514.26|425
1648228300000|2022-03-25 17:11:40|4515.16|4514.76|4514.78|4514.38|4515.53|4515.13|4514.66|4514.26|545
1648228310000|2022-03-25 17:11:50|4514.66|4514.26|4515.16|4514.76|4515.41|4515.01|4514.66|4514.26|168
1648228320000|2022-03-25 17:12:00|4515.28|4514.88|4514.66|4514.26|4515.28|4514.88|4514.41|4514.01|123
1648228330000|2022-03-25 17:12:10|4514.41|4514.01|4514.66|4514.26|4514.91|4514.51|4514.41|4514.01|326
1648228340000|2022-03-25 17:12:20|4513.91|4513.51|4513.66|4513.26|4513.91|4513.51|4512.91|4512.51|674
1648228350000|2022-03-25 17:12:30|4513.41|4513.01|4514.41|4514.01|4514.41|4514.01|4513.41|4513.01|282
1648228360000|2022-03-25 17:12:40|4514.66|4514.26|4514.41|4514.01|4514.66|4514.26|4514.41|4514.01|105
1648228370000|2022-03-25 17:12:50|4514.16|4513.76|4515.91|4515.51|4515.91|4515.51|4514.16|4513.76|298
1648228380000|2022-03-25 17:13:00|4516.16|4515.76|4516.78|4516.38|4516.91|4516.51|4516.16|4515.76|361
1648228390000|2022-03-25 17:13:10|4516.66|4516.26|4516.91|4516.51|4517.16|4516.76|4516.41|4516.01|206
1648228400000|2022-03-25 17:13:20|4517.16|4516.76|4516.41|4516.01|4517.16|4516.76|4515.91|4515.51|227
1648228410000|2022-03-25 17:13:30|4516.16|4515.76|4516.16|4515.76|4516.41|4516.01|4516.16|4515.76|97
1648228420000|2022-03-25 17:13:40|4516.41|4516.01|4516.28|4515.88|4516.41|4516.01|4516.28|4515.88|118
1648228430000|2022-03-25 17:13:50|4516.41|4516.01|4515.91|4515.51|4516.41|4516.01|4515.91|4515.51|161
1648228440000|2022-03-25 17:14:00|4515.66|4515.26|4515.16|4514.76|4515.66|4515.26|4514.91|4514.51|297
1648228450000|2022-03-25 17:14:10|4514.91|4514.51|4514.91|4514.51|4515.16|4514.76|4514.66|4514.26|141
1648228460000|2022-03-25 17:14:20|4515.16|4514.76|4515.41|4515.01|4515.66|4515.26|4515.16|4514.76|102
1648228470000|2022-03-25 17:14:30|4515.28|4514.88|4514.91|4514.51|4515.41|4515.01|4514.91|4514.51|95
1648228480000|2022-03-25 17:14:40|4515.16|4514.76|4515.16|4514.76|4515.16|4514.76|4514.91|4514.51|71
1648228490000|2022-03-25 17:14:50|4514.91|4514.51|4515.16|4514.76|4515.16|4514.76|4514.91|4514.51|113
1648228500000|2022-03-25 17:15:00|4515.41|4515.01|4516.16|4515.76|4516.41|4516.01|4515.41|4515.01|237
1648228510000|2022-03-25 17:15:10|4516.41|4516.01|4517.41|4517.01|4517.41|4517.01|4516.16|4515.76|219
1648228520000|2022-03-25 17:15:20|4517.16|4516.76|4517.53|4517.13|4517.66|4517.26|4516.91|4516.51|313
1648228530000|2022-03-25 17:15:30|4517.41|4517.01|4518.16|4517.76|4518.16|4517.76|4517.41|4517.01|304
1648228540000|2022-03-25 17:15:40|4517.91|4517.51|4517.41|4517.01|4518.41|4518.01|4517.16|4516.76|346
1648228550000|2022-03-25 17:15:50|4517.16|4516.76|4516.66|4516.26|4517.16|4516.76|4516.66|4516.26|128
1648228560000|2022-03-25 17:16:00|4516.41|4516.01|4517.16|4516.76|4517.41|4517.01|4516.41|4516.01|170
1648228570000|2022-03-25 17:16:10|4517.41|4517.01|4517.41|4517.01|4517.66|4517.26|4517.03|4516.63|112
1648228580000|2022-03-25 17:16:20|4517.53|4517.13|4517.66|4517.26|4517.78|4517.38|4517.41|4517.01|91
1648228590000|2022-03-25 17:16:30|4517.91|4517.51|4518.16|4517.76|4518.41|4518.01|4517.66|4517.26|121
1648228600000|2022-03-25 17:16:40|4517.91|4517.51|4517.66|4517.26|4517.91|4517.51|4517.53|4517.13|100
1648228610000|2022-03-25 17:16:50|4517.91|4517.51|4518.16|4517.76|4518.41|4518.01|4517.91|4517.51|67
1648228620000|2022-03-25 17:17:00|4518.28|4517.88|4518.66|4518.26|4518.66|4518.26|4518.16|4517.76|257
1648228630000|2022-03-25 17:17:10|4518.78|4518.38|4518.91|4518.51|4519.16|4518.76|4518.66|4518.26|220
1648228640000|2022-03-25 17:17:20|4519.16|4518.76|4519.16|4518.76|4519.41|4519.01|4519.16|4518.76|183
1648228650000|2022-03-25 17:17:30|4518.91|4518.51|4519.41|4519.01|4519.41|4519.01|4518.91|4518.51|160
1648228660000|2022-03-25 17:17:40|4519.66|4519.26|4519.66|4519.26|4519.91|4519.51|4519.66|4519.26|367
1648228670000|2022-03-25 17:17:50|4519.91|4519.51|4519.66|4519.26|4520.16|4519.76|4519.66|4519.26|423
1648228680000|2022-03-25 17:18:00|4519.53|4519.13|4520.16|4519.76|4520.16|4519.76|4519.41|4519.01|351
1648228690000|2022-03-25 17:18:10|4519.91|4519.51|4520.16|4519.76|4520.16|4519.76|4519.66|4519.26|269
1648228700000|2022-03-25 17:18:20|4520.66|4520.26|4520.41|4520.01|4520.66|4520.26|4520.16|4519.76|324
1648228710000|2022-03-25 17:18:30|4520.53|4520.13|4522.16|4521.76|4522.16|4521.76|4520.53|4520.13|795
1648228720000|2022-03-25 17:18:40|4522.41|4522.01|4523.91|4523.51|4523.91|4523.51|4522.41|4522.01|1171
1648228730000|2022-03-25 17:18:50|4523.66|4523.26|4523.41|4523.01|4523.91|4523.51|4523.41|4523.01|601
1648228740000|2022-03-25 17:19:00|4523.53|4523.13|4523.41|4523.01|4523.66|4523.26|4523.16|4522.76|430
1648228750000|2022-03-25 17:19:10|4523.16|4522.76|4522.16|4521.76|4523.16|4522.76|4522.16|4521.76|471
1648228760000|2022-03-25 17:19:20|4522.41|4522.01|4524.66|4524.26|4524.66|4524.26|4522.41|4522.01|495
1648228770000|2022-03-25 17:19:30|4524.91|4524.51|4524.91|4524.51|4525.16|4524.76|4524.66|4524.26|661
1648228780000|2022-03-25 17:19:40|4525.16|4524.76|4524.53|4524.13|4525.16|4524.76|4524.41|4524.01|376
1648228790000|2022-03-25 17:19:50|4524.41|4524.01|4523.66|4523.26|4524.41|4524.01|4523.66|4523.26|382
1648228800000|2022-03-25 17:20:00|4523.91|4523.51|4524.66|4524.26|4524.66|4524.26|4523.66|4523.26|246
1648228810000|2022-03-25 17:20:10|4524.41|4524.01|4524.91|4524.51|4525.16|4524.76|4524.41|4524.01|333
1648228820000|2022-03-25 17:20:20|4525.03|4524.63|4524.41|4524.01|4525.03|4524.63|4524.16|4523.76|271
1648228830000|2022-03-25 17:20:30|4524.53|4524.13|4524.16|4523.76|4524.91|4524.51|4524.16|4523.76|268
1648228840000|2022-03-25 17:20:40|4523.66|4523.26|4523.16|4522.76|4523.91|4523.51|4522.91|4522.51|528
1648228850000|2022-03-25 17:20:50|4523.28|4522.88|4523.41|4523.01|4523.41|4523.01|4522.91|4522.51|314
1648228860000|2022-03-25 17:21:00|4523.16|4522.76|4519.41|4519.01|4523.66|4523.26|4519.41|4519.01|3976
1648228870000|2022-03-25 17:21:10|4519.66|4519.26|4520.41|4520.01|4521.16|4520.76|4519.66|4519.26|815
1648228880000|2022-03-25 17:21:20|4520.66|4520.26|4520.16|4519.76|4520.66|4520.26|4519.41|4519.01|455
1648228890000|2022-03-25 17:21:30|4519.91|4519.51|4519.91|4519.51|4520.28|4519.88|4519.66|4519.26|532
1648228900000|2022-03-25 17:21:40|4519.66|4519.26|4518.91|4518.51|4519.78|4519.38|4518.66|4518.26|433
1648228910000|2022-03-25 17:21:50|4518.78|4518.38|4518.66|4518.26|4518.91|4518.51|4518.16|4517.76|462
1648228920000|2022-03-25 17:22:00|4518.41|4518.01|4517.41|4517.01|4518.41|4518.01|4517.16|4516.76|524
1648228930000|2022-03-25 17:22:10|4517.66|4517.26|4517.91|4517.51|4517.91|4517.51|4517.16|4516.76|322
1648228940000|2022-03-25 17:22:20|4517.66|4517.26|4518.66|4518.26|4518.66|4518.26|4517.66|4517.26|296
1648228950000|2022-03-25 17:22:30|4518.41|4518.01|4517.91|4517.51|4518.66|4518.26|4517.91|4517.51|227
1648228960000|2022-03-25 17:22:40|4517.66|4517.26|4517.91|4517.51|4517.91|4517.51|4517.66|4517.26|180
1648228970000|2022-03-25 17:22:50|4517.66|4517.26|4518.66|4518.26|4518.91|4518.51|4517.66|4517.26|325
1648228980000|2022-03-25 17:23:00|4518.53|4518.13|4516.66|4516.26|4518.53|4518.13|4516.66|4516.26|441
1648228990000|2022-03-25 17:23:10|4516.91|4516.51|4516.66|4516.26|4516.91|4516.51|4516.16|4515.76|279
1648229000000|2022-03-25 17:23:20|4516.41|4516.01|4515.66|4515.26|4516.41|4516.01|4515.66|4515.26|323
1648229010000|2022-03-25 17:23:30|4515.41|4515.01|4515.66|4515.26|4515.78|4515.38|4515.41|4515.01|177
1648229020000|2022-03-25 17:23:40|4515.91|4515.51|4516.16|4515.76|4516.16|4515.76|4515.91|4515.51|113
1648229030000|2022-03-25 17:23:50|4516.41|4516.01|4516.91|4516.51|4517.41|4517.01|4516.41|4516.01|313
1648229040000|2022-03-25 17:24:00|4516.66|4516.26|4516.41|4516.01|4517.16|4516.76|4516.41|4516.01|183
1648229050000|2022-03-25 17:24:10|4516.66|4516.26|4515.53|4515.13|4516.66|4516.26|4515.16|4514.76|288
1648229060000|2022-03-25 17:24:20|4515.66|4515.26|4515.16|4514.76|4515.66|4515.26|4514.91|4514.51|179
1648229070000|2022-03-25 17:24:30|4514.91|4514.51|4515.16|4514.76|4515.16|4514.76|4514.91|4514.51|156
1648229080000|2022-03-25 17:24:40|4515.41|4515.01|4515.16|4514.76|4515.41|4515.01|4515.16|4514.76|154
1648229090000|2022-03-25 17:24:50|4515.41|4515.01|4515.16|4514.76|4515.41|4515.01|4514.91|4514.51|61
1648229100000|2022-03-25 17:25:00|4515.03|4514.63|4516.66|4516.26|4516.66|4516.26|4515.03|4514.63|311
1648229110000|2022-03-25 17:25:10|4516.41|4516.01|4516.53|4516.13|4516.91|4516.51|4516.28|4515.88|317
1648229120000|2022-03-25 17:25:20|4516.66|4516.26|4515.41|4515.01|4516.66|4516.26|4514.91|4514.51|251
1648229130000|2022-03-25 17:25:30|4515.66|4515.26|4516.53|4516.13|4516.66|4516.26|4515.66|4515.26|146
1648229140000|2022-03-25 17:25:40|4516.66|4516.26|4516.41|4516.01|4516.91|4516.51|4515.91|4515.51|191
1648229150000|2022-03-25 17:25:50|4516.66|4516.26|4516.53|4516.13|4516.91|4516.51|4516.16|4515.76|194
1648229160000|2022-03-25 17:26:00|4516.41|4516.01|4516.41|4516.01|4516.41|4516.01|4515.91|4515.51|179
1648229170000|2022-03-25 17:26:10|4516.16|4515.76|4516.66|4516.26|4516.66|4516.26|4515.66|4515.26|215
1648229180000|2022-03-25 17:26:20|4516.41|4516.01|4516.41|4516.01|4516.41|4516.01|4516.16|4515.76|92
1648229190000|2022-03-25 17:26:30|4516.28|4515.88|4516.16|4515.76|4516.66|4516.26|4516.16|4515.76|102
1648229200000|2022-03-25 17:26:40|4516.28|4515.88|4516.03|4515.63|4516.41|4516.01|4515.91|4515.51|143
1648229210000|2022-03-25 17:26:50|4515.66|4515.26|4514.78|4514.38|4515.66|4515.26|4514.78|4514.38|271
1648229220000|2022-03-25 17:27:00|4514.91|4514.51|4514.91|4514.51|4515.16|4514.76|4514.66|4514.26|176
1648229230000|2022-03-25 17:27:10|4514.66|4514.26|4514.16|4513.76|4514.66|4514.26|4514.16|4513.76|345
1648229240000|2022-03-25 17:27:20|4513.91|4513.51|4514.66|4514.26|4514.66|4514.26|4513.91|4513.51|360
1648229250000|2022-03-25 17:27:30|4514.78|4514.38|4515.16|4514.76|4515.16|4514.76|4514.53|4514.13|208
1648229260000|2022-03-25 17:27:40|4515.28|4514.88|4515.16|4514.76|4515.41|4515.01|4515.16|4514.76|71
1648229270000|2022-03-25 17:27:50|4514.91|4514.51|4515.66|4515.26|4515.66|4515.26|4514.91|4514.51|127
1648229280000|2022-03-25 17:28:00|4515.91|4515.51|4515.91|4515.51|4515.91|4515.51|4515.41|4515.01|273
1648229290000|2022-03-25 17:28:10|4515.66|4515.26|4515.91|4515.51|4515.91|4515.51|4515.66|4515.26|59
1648229300000|2022-03-25 17:28:20|4516.03|4515.63|4515.91|4515.51|4516.16|4515.76|4515.91|4515.51|162
1648229310000|2022-03-25 17:28:30|4516.03|4515.63|4515.91|4515.51|4516.16|4515.76|4515.66|4515.26|52
1648229320000|2022-03-25 17:28:40|4515.78|4515.38|4515.66|4515.26|4515.91|4515.51|4515.41|4515.01|105
1648229330000|2022-03-25 17:28:50|4515.78|4515.38|4516.16|4515.76|4516.16|4515.76|4515.66|4515.26|109
1648229340000|2022-03-25 17:29:00|4515.91|4515.51|4516.16|4515.76|4516.41|4516.01|4515.91|4515.51|164
1648229350000|2022-03-25 17:29:10|4515.41|4515.01|4515.66|4515.26|4516.03|4515.63|4515.41|4515.01|201
1648229360000|2022-03-25 17:29:20|4515.41|4515.01|4515.91|4515.51|4515.91|4515.51|4515.41|4515.01|111
1648229370000|2022-03-25 17:29:30|4516.03|4515.63|4516.41|4516.01|4516.66|4516.26|4515.91|4515.51|179
1648229380000|2022-03-25 17:29:40|4516.66|4516.26|4516.41|4516.01|4516.66|4516.26|4516.41|4516.01|59
1648229390000|2022-03-25 17:29:50|4516.66|4516.26|4516.91|4516.51|4517.41|4517.01|4516.66|4516.26|258
1648229400000|2022-03-25 17:30:00|4517.16|4516.76|4517.91|4517.51|4517.91|4517.51|4517.03|4516.63|244
1648229410000|2022-03-25 17:30:10|4518.16|4517.76|4518.28|4517.88|4518.41|4518.01|4517.66|4517.26|256
1648229420000|2022-03-25 17:30:20|4518.41|4518.01|4518.66|4518.26|4518.66|4518.26|4518.41|4518.01|284
1648229430000|2022-03-25 17:30:30|4518.41|4518.01|4518.66|4518.26|4518.91|4518.51|4518.41|4518.01|154
1648229440000|2022-03-25 17:30:40|4518.91|4518.51|4518.66|4518.26|4518.91|4518.51|4518.66|4518.26|196
1648229450000|2022-03-25 17:30:50|4518.78|4518.38|4519.16|4518.76|4519.16|4518.76|4518.66|4518.26|169
1648229460000|2022-03-25 17:31:00|4519.66|4519.26|4518.16|4517.76|4519.66|4519.26|4518.16|4517.76|481
1648229470000|2022-03-25 17:31:10|4518.03|4517.63|4517.41|4517.01|4518.41|4518.01|4517.16|4516.76|233
1648229480000|2022-03-25 17:31:20|4517.78|4517.38|4518.66|4518.26|4518.66|4518.26|4517.66|4517.26|122
1648229490000|2022-03-25 17:31:30|4518.78|4518.38|4518.41|4518.01|4518.78|4518.38|4518.41|4518.01|68
1648229500000|2022-03-25 17:31:40|4518.28|4517.88|4518.41|4518.01|4518.41|4518.01|4518.16|4517.76|58
1648229510000|2022-03-25 17:31:50|4518.66|4518.26|4518.91|4518.51|4518.91|4518.51|4518.66|4518.26|136
1648229520000|2022-03-25 17:32:00|4519.16|4518.76|4518.91|4518.51|4519.16|4518.76|4518.41|4518.01|148
1648229530000|2022-03-25 17:32:10|4519.16|4518.76|4518.91|4518.51|4519.16|4518.76|4518.66|4518.26|115
1648229540000|2022-03-25 17:32:20|4519.16|4518.76|4518.41|4518.01|4519.16|4518.76|4518.41|4518.01|150
1648229550000|2022-03-25 17:32:30|4518.66|4518.26|4518.66|4518.26|4518.91|4518.51|4518.66|4518.26|54
1648229560000|2022-03-25 17:32:40|4518.78|4518.38|4519.16|4518.76|4519.16|4518.76|4518.78|4518.38|93
1648229570000|2022-03-25 17:32:50|4518.91|4518.51|4518.91|4518.51|4518.91|4518.51|4518.66|4518.26|95
1648229580000|2022-03-25 17:33:00|4519.16|4518.76|4519.16|4518.76|4519.16|4518.76|4518.66|4518.26|103
1648229590000|2022-03-25 17:33:10|4518.91|4518.51|4519.66|4519.26|4519.66|4519.26|4518.91|4518.51|316
1648229600000|2022-03-25 17:33:20|4519.91|4519.51|4520.41|4520.01|4520.66|4520.26|4519.91|4519.51|402
1648229610000|2022-03-25 17:33:30|4520.16|4519.76|4520.16|4519.76|4520.41|4520.01|4520.16|4519.76|132
1648229620000|2022-03-25 17:33:40|4520.41|4520.01|4520.16|4519.76|4520.41|4520.01|4519.53|4519.13|274
1648229630000|2022-03-25 17:33:50|4519.91|4519.51|4519.91|4519.51|4520.41|4520.01|4519.78|4519.38|135
1648229640000|2022-03-25 17:34:00|4519.78|4519.38|4520.66|4520.26|4520.66|4520.26|4519.66|4519.26|164
1648229650000|2022-03-25 17:34:10|4520.41|4520.01|4521.16|4520.76|4521.16|4520.76|4520.41|4520.01|335
1648229660000|2022-03-25 17:34:20|4520.91|4520.51|4521.16|4520.76|4521.16|4520.76|4520.66|4520.26|296
1648229670000|2022-03-25 17:34:30|4520.91|4520.51|4520.41|4520.01|4521.16|4520.76|4520.41|4520.01|247
1648229680000|2022-03-25 17:34:40|4520.53|4520.13|4520.91|4520.51|4521.16|4520.76|4520.41|4520.01|118
1648229690000|2022-03-25 17:34:50|4521.16|4520.76|4521.41|4521.01|4521.41|4521.01|4520.91|4520.51|149
1648229700000|2022-03-25 17:35:00|4521.66|4521.26|4520.41|4520.01|4521.66|4521.26|4520.16|4519.76|444
1648229710000|2022-03-25 17:35:10|4520.28|4519.88|4520.41|4520.01|4520.66|4520.26|4520.16|4519.76|144
1648229720000|2022-03-25 17:35:20|4520.16|4519.76|4520.16|4519.76|4520.66|4520.26|4519.66|4519.26|183
1648229730000|2022-03-25 17:35:30|4520.41|4520.01|4520.03|4519.63|4520.41|4520.01|4519.91|4519.51|203
1648229740000|2022-03-25 17:35:40|4519.91|4519.51|4520.16|4519.76|4520.16|4519.76|4519.66|4519.26|239
1648229750000|2022-03-25 17:35:50|4520.41|4520.01|4520.16|4519.76|4520.41|4520.01|4520.16|4519.76|160
1648229760000|2022-03-25 17:36:00|4520.03|4519.63|4519.91|4519.51|4520.03|4519.63|4519.66|4519.26|231
1648229770000|2022-03-25 17:36:10|4520.16|4519.76|4520.91|4520.51|4520.91|4520.51|4520.16|4519.76|184
1648229780000|2022-03-25 17:36:20|4521.03|4520.63|4521.16|4520.76|4521.16|4520.76|4520.91|4520.51|105
1648229790000|2022-03-25 17:36:30|4520.91|4520.51|4520.91|4520.51|4521.16|4520.76|4520.91|4520.51|57
1648229800000|2022-03-25 17:36:40|4521.16|4520.76|4521.16|4520.76|4521.16|4520.76|4521.03|4520.63|91
1648229810000|2022-03-25 17:36:50|4521.28|4520.88|4521.41|4521.01|4521.41|4521.01|4521.28|4520.88|34
1648229820000|2022-03-25 17:37:00|4521.28|4520.88|4521.91|4521.51|4521.91|4521.51|4521.28|4520.88|238
1648229830000|2022-03-25 17:37:10|4522.16|4521.76|4521.66|4521.26|4522.16|4521.76|4521.41|4521.01|286
1648229840000|2022-03-25 17:37:20|4521.41|4521.01|4521.91|4521.51|4521.91|4521.51|4521.41|4521.01|100
1648229850000|2022-03-25 17:37:30|4522.16|4521.76|4522.41|4522.01|4522.41|4522.01|4521.91|4521.51|151
1648229860000|2022-03-25 17:37:40|4522.16|4521.76|4522.41|4522.01|4522.66|4522.26|4522.16|4521.76|208
1648229870000|2022-03-25 17:37:50|4522.66|4522.26|4522.41|4522.01|4522.66|4522.26|4522.41|4522.01|221
1648229880000|2022-03-25 17:38:00|4522.16|4521.76|4521.16|4520.76|4522.16|4521.76|4520.91|4520.51|380
1648229890000|2022-03-25 17:38:10|4520.91|4520.51|4521.41|4521.01|4521.66|4521.26|4520.91|4520.51|258
1648229900000|2022-03-25 17:38:20|4521.66|4521.26|4521.66|4521.26|4521.91|4521.51|4521.53|4521.13|85
1648229910000|2022-03-25 17:38:30|4521.78|4521.38|4521.91|4521.51|4521.91|4521.51|4521.66|4521.26|97
1648229920000|2022-03-25 17:38:40|4521.66|4521.26|4521.91|4521.51|4522.16|4521.76|4521.66|4521.26|210
1648229930000|2022-03-25 17:38:50|4521.66|4521.26|4520.91|4520.51|4521.91|4521.51|4520.91|4520.51|131
1648229940000|2022-03-25 17:39:00|4521.03|4520.63|4520.66|4520.26|4521.03|4520.63|4520.41|4520.01|238
1648229950000|2022-03-25 17:39:10|4520.41|4520.01|4520.66|4520.26|4520.91|4520.51|4520.41|4520.01|131
1648229960000|2022-03-25 17:39:20|4520.53|4520.13|4521.53|4521.13|4521.53|4521.13|4520.41|4520.01|209
1648229970000|2022-03-25 17:39:30|4521.41|4521.01|4521.66|4521.26|4521.66|4521.26|4521.41|4521.01|67
1648229980000|2022-03-25 17:39:40|4521.41|4521.01|4521.91|4521.51|4521.91|4521.51|4521.41|4521.01|138
1648229990000|2022-03-25 17:39:50|4521.66|4521.26|4521.91|4521.51|4521.91|4521.51|4521.66|4521.26|72
1648230000000|2022-03-25 17:40:00|4522.16|4521.76|4521.91|4521.51|4522.16|4521.76|4521.91|4521.51|127
1648230010000|2022-03-25 17:40:10|4522.16|4521.76|4521.41|4521.01|4522.16|4521.76|4521.16|4520.76|140
1648230020000|2022-03-25 17:40:20|4521.66|4521.26|4521.16|4520.76|4521.66|4521.26|4521.16|4520.76|130
1648230030000|2022-03-25 17:40:30|4520.91|4520.51|4520.16|4519.76|4520.91|4520.51|4520.16|4519.76|231
1648230040000|2022-03-25 17:40:40|4520.41|4520.01|4520.16|4519.76|4520.41|4520.01|4520.16|4519.76|182
1648230050000|2022-03-25 17:40:50|4519.91|4519.51|4520.66|4520.26|4520.66|4520.26|4519.91|4519.51|274
1648230060000|2022-03-25 17:41:00|4521.16|4520.76|4520.78|4520.38|4521.16|4520.76|4520.66|4520.26|176
1648230070000|2022-03-25 17:41:10|4520.91|4520.51|4519.91|4519.51|4520.91|4520.51|4519.66|4519.26|244
1648230080000|2022-03-25 17:41:20|4519.66|4519.26|4520.16|4519.76|4520.28|4519.88|4519.66|4519.26|175
1648230090000|2022-03-25 17:41:30|4520.41|4520.01|4520.16|4519.76|4520.66|4520.26|4520.16|4519.76|128
1648230100000|2022-03-25 17:41:40|4519.91|4519.51|4520.16|4519.76|4520.16|4519.76|4519.66|4519.26|118
1648230110000|2022-03-25 17:41:50|4520.41|4520.01|4519.66|4519.26|4520.41|4520.01|4519.66|4519.26|122
1648230120000|2022-03-25 17:42:00|4518.91|4518.51|4518.16|4517.76|4518.91|4518.51|4518.16|4517.76|560
1648230130000|2022-03-25 17:42:10|4518.41|4518.01|4518.66|4518.26|4519.16|4518.76|4518.41|4518.01|401
1648230140000|2022-03-25 17:42:20|4518.78|4518.38|4518.66|4518.26|4518.78|4518.38|4518.66|4518.26|238
1648230150000|2022-03-25 17:42:30|4518.41|4518.01|4519.03|4518.63|4519.16|4518.76|4518.16|4517.76|135
1648230160000|2022-03-25 17:42:40|4518.91|4518.51|4519.91|4519.51|4519.91|4519.51|4518.91|4518.51|136
1648230170000|2022-03-25 17:42:50|4519.66|4519.26|4519.91|4519.51|4519.91|4519.51|4519.41|4519.01|98
1648230180000|2022-03-25 17:43:00|4519.66|4519.26|4518.91|4518.51|4519.66|4519.26|4518.91|4518.51|89
1648230190000|2022-03-25 17:43:10|4518.66|4518.26|4519.16|4518.76|4519.16|4518.76|4518.66|4518.26|79
1648230200000|2022-03-25 17:43:20|4518.91|4518.51|4518.91|4518.51|4519.16|4518.76|4518.66|4518.26|149
1648230210000|2022-03-25 17:43:30|4518.66|4518.26|4519.16|4518.76|4519.16|4518.76|4518.66|4518.26|105
1648230220000|2022-03-25 17:43:40|4519.41|4519.01|4519.66|4519.26|4519.66|4519.26|4519.41|4519.01|83
1648230230000|2022-03-25 17:43:50|4519.41|4519.01|4519.91|4519.51|4519.91|4519.51|4519.41|4519.01|179
1648230240000|2022-03-25 17:44:00|4519.78|4519.38|4521.16|4520.76|4521.16|4520.76|4519.66|4519.26|280
1648230250000|2022-03-25 17:44:10|4521.66|4521.26|4520.91|4520.51|4521.66|4521.26|4520.91|4520.51|380
1648230260000|2022-03-25 17:44:20|4520.66|4520.26|4521.41|4521.01|4521.41|4521.01|4520.66|4520.26|140
1648230270000|2022-03-25 17:44:30|4521.66|4521.26|4521.91|4521.51|4521.91|4521.51|4521.66|4521.26|242
1648230280000|2022-03-25 17:44:40|4522.16|4521.76|4523.16|4522.76|4523.66|4523.26|4521.91|4521.51|768
1648230290000|2022-03-25 17:44:50|4522.91|4522.51|4522.91|4522.51|4523.16|4522.76|4522.91|4522.51|183
1648230300000|2022-03-25 17:45:00|4523.16|4522.76|4523.16|4522.76|4523.66|4523.26|4523.16|4522.76|372
1648230310000|2022-03-25 17:45:10|4523.41|4523.01|4522.16|4521.76|4523.78|4523.38|4522.16|4521.76|332
1648230320000|2022-03-25 17:45:20|4522.41|4522.01|4522.16|4521.76|4522.53|4522.13|4521.91|4521.51|374
1648230330000|2022-03-25 17:45:30|4521.91|4521.51|4522.16|4521.76|4522.16|4521.76|4521.66|4521.26|317
1648230340000|2022-03-25 17:45:40|4521.91|4521.51|4521.91|4521.51|4522.03|4521.63|4521.66|4521.26|110
1648230350000|2022-03-25 17:45:50|4522.16|4521.76|4521.66|4521.26|4522.16|4521.76|4521.66|4521.26|86
1648230360000|2022-03-25 17:46:00|4521.91|4521.51|4520.91|4520.51|4521.91|4521.51|4520.66|4520.26|251
1648230370000|2022-03-25 17:46:10|4520.66|4520.26|4520.91|4520.51|4521.16|4520.76|4520.66|4520.26|159
1648230380000|2022-03-25 17:46:20|4521.16|4520.76|4521.41|4521.01|4521.41|4521.01|4521.16|4520.76|59
1648230390000|2022-03-25 17:46:30|4521.66|4521.26|4521.91|4521.51|4522.16|4521.76|4521.41|4521.01|135
1648230400000|2022-03-25 17:46:40|4521.66|4521.26|4521.91|4521.51|4521.91|4521.51|4521.66|4521.26|68
1648230410000|2022-03-25 17:46:50|4521.66|4521.26|4521.91|4521.51|4522.16|4521.76|4521.66|4521.26|125
1648230420000|2022-03-25 17:47:00|4522.16|4521.76|4522.16|4521.76|4522.16|4521.76|4521.78|4521.38|70
1648230430000|2022-03-25 17:47:10|4522.03|4521.63|4522.41|4522.01|4522.41|4522.01|4521.91|4521.51|145
1648230440000|2022-03-25 17:47:20|4522.16|4521.76|4522.16|4521.76|4522.16|4521.76|4521.66|4521.26|140
1648230450000|2022-03-25 17:47:30|4522.66|4522.26|4522.66|4522.26|4522.66|4522.26|4522.41|4522.01|207
1648230460000|2022-03-25 17:47:40|4522.91|4522.51|4523.41|4523.01|4523.66|4523.26|4522.91|4522.51|137
1648230470000|2022-03-25 17:47:50|4523.66|4523.26|4523.66|4523.26|4523.91|4523.51|4523.66|4523.26|226
1648230480000|2022-03-25 17:48:00|4523.91|4523.51|4522.91|4522.51|4523.91|4523.51|4522.91|4522.51|460
1648230490000|2022-03-25 17:48:10|4523.16|4522.76|4523.41|4523.01|4523.41|4523.01|4523.03|4522.63|173
1648230500000|2022-03-25 17:48:20|4523.66|4523.26|4523.41|4523.01|4523.66|4523.26|4523.41|4523.01|186
1648230510000|2022-03-25 17:48:30|4523.16|4522.76|4523.16|4522.76|4523.16|4522.76|4522.91|4522.51|173
1648230520000|2022-03-25 17:48:40|4522.91|4522.51|4523.91|4523.51|4523.91|4523.51|4522.91|4522.51|155
1648230530000|2022-03-25 17:48:50|4524.16|4523.76|4524.41|4524.01|4524.66|4524.26|4524.16|4523.76|420
1648230540000|2022-03-25 17:49:00|4524.28|4523.88|4523.41|4523.01|4524.28|4523.88|4523.41|4523.01|198
1648230550000|2022-03-25 17:49:10|4523.66|4523.26|4524.16|4523.76|4524.16|4523.76|4523.41|4523.01|144
1648230560000|2022-03-25 17:49:20|4523.91|4523.51|4524.41|4524.01|4524.53|4524.13|4523.91|4523.51|151
1648230570000|2022-03-25 17:49:30|4524.16|4523.76|4523.91|4523.51|4524.16|4523.76|4523.66|4523.26|257
1648230580000|2022-03-25 17:49:40|4523.78|4523.38|4523.16|4522.76|4523.78|4523.38|4522.91|4522.51|413
1648230590000|2022-03-25 17:49:50|4522.91|4522.51|4523.91|4523.51|4523.91|4523.51|4522.91|4522.51|148
1648230600000|2022-03-25 17:50:00|4524.16|4523.76|4525.16|4524.76|4525.41|4525.01|4524.16|4523.76|826
1648230610000|2022-03-25 17:50:10|4525.41|4525.01|4524.78|4524.38|4525.41|4525.01|4524.66|4524.26|352
1648230620000|2022-03-25 17:50:20|4524.91|4524.51|4525.41|4525.01|4525.66|4525.26|4524.91|4524.51|283
1648230630000|2022-03-25 17:50:30|4525.16|4524.76|4525.16|4524.76|4525.16|4524.76|4524.91|4524.51|333
1648230640000|2022-03-25 17:50:40|4525.03|4524.63|4525.41|4525.01|4525.41|4525.01|4525.03|4524.63|159
1648230650000|2022-03-25 17:50:50|4525.66|4525.26|4525.66|4525.26|4525.66|4525.26|4525.41|4525.01|239
1648230660000|2022-03-25 17:51:00|4525.91|4525.51|4526.16|4525.76|4526.41|4526.01|4525.91|4525.51|638
1648230670000|2022-03-25 17:51:10|4525.91|4525.51|4526.16|4525.76|4526.16|4525.76|4525.91|4525.51|187
1648230680000|2022-03-25 17:51:20|4525.91|4525.51|4525.91|4525.51|4526.16|4525.76|4525.66|4525.26|209
1648230690000|2022-03-25 17:51:30|4525.66|4525.26|4525.16|4524.76|4525.66|4525.26|4525.16|4524.76|131
1648230700000|2022-03-25 17:51:40|4525.03|4524.63|4524.53|4524.13|4525.16|4524.76|4523.91|4523.51|450
1648230710000|2022-03-25 17:51:50|4524.66|4524.26|4524.91|4524.51|4525.16|4524.76|4524.66|4524.26|168
1648230720000|2022-03-25 17:52:00|4524.66|4524.26|4524.66|4524.26|4524.91|4524.51|4524.66|4524.26|146
1648230730000|2022-03-25 17:52:10|4524.91|4524.51|4525.66|4525.26|4525.66|4525.26|4524.91|4524.51|188
1648230740000|2022-03-25 17:52:20|4525.91|4525.51|4525.91|4525.51|4526.41|4526.01|4525.91|4525.51|399
1648230750000|2022-03-25 17:52:30|4525.78|4525.38|4525.16|4524.76|4525.91|4525.51|4525.16|4524.76|120
1648230760000|2022-03-25 17:52:40|4524.91|4524.51|4525.41|4525.01|4525.41|4525.01|4524.91|4524.51|287
1648230770000|2022-03-25 17:52:50|4525.66|4525.26|4524.41|4524.01|4525.66|4525.26|4524.16|4523.76|1103
1648230780000|2022-03-25 17:53:00|4524.16|4523.76|4525.16|4524.76|4525.16|4524.76|4524.16|4523.76|203
1648230790000|2022-03-25 17:53:10|4524.91|4524.51|4525.16|4524.76|4525.16|4524.76|4524.41|4524.01|164
1648230800000|2022-03-25 17:53:20|4524.91|4524.51|4525.16|4524.76|4525.16|4524.76|4524.91|4524.51|106
1648230810000|2022-03-25 17:53:30|4524.91|4524.51|4525.66|4525.26|4525.66|4525.26|4524.91|4524.51|282
1648230820000|2022-03-25 17:53:40|4525.41|4525.01|4525.66|4525.26|4525.91|4525.51|4525.41|4525.01|171
1648230830000|2022-03-25 17:53:50|4525.41|4525.01|4525.66|4525.26|4525.91|4525.51|4525.41|4525.01|147
1648230840000|2022-03-25 17:54:00|4525.41|4525.01|4525.66|4525.26|4525.66|4525.26|4525.41|4525.01|70
1648230850000|2022-03-25 17:54:10|4525.91|4525.51|4525.91|4525.51|4526.41|4526.01|4525.91|4525.51|194
1648230860000|2022-03-25 17:54:20|4526.03|4525.63|4525.16|4524.76|4526.03|4525.63|4525.16|4524.76|323
1648230870000|2022-03-25 17:54:30|4525.41|4525.01|4525.16|4524.76|4525.66|4525.26|4524.66|4524.26|282
1648230880000|2022-03-25 17:54:40|4525.41|4525.01|4525.91|4525.51|4525.91|4525.51|4525.41|4525.01|149
1648230890000|2022-03-25 17:54:50|4526.16|4525.76|4526.03|4525.63|4526.16|4525.76|4525.91|4525.51|233
1648230900000|2022-03-25 17:55:00|4526.16|4525.76|4526.16|4525.76|4526.66|4526.26|4526.16|4525.76|217
1648230910000|2022-03-25 17:55:10|4526.41|4526.01|4526.41|4526.01|4526.91|4526.51|4526.41|4526.01|255
1648230920000|2022-03-25 17:55:20|4526.53|4526.13|4526.66|4526.26|4526.66|4526.26|4526.16|4525.76|288
1648230930000|2022-03-25 17:55:30|4526.41|4526.01|4526.66|4526.26|4526.66|4526.26|4526.41|4526.01|110
1648230940000|2022-03-25 17:55:40|4526.53|4526.13|4527.16|4526.76|4527.16|4526.76|4526.41|4526.01|202
1648230950000|2022-03-25 17:55:50|4526.91|4526.51|4526.91|4526.51|4527.41|4527.01|4526.91|4526.51|204
1648230960000|2022-03-25 17:56:00|4527.16|4526.76|4527.16|4526.76|4527.41|4527.01|4527.16|4526.76|173
1648230970000|2022-03-25 17:56:10|4526.91|4526.51|4526.66|4526.26|4526.91|4526.51|4526.41|4526.01|184
1648230980000|2022-03-25 17:56:20|4526.41|4526.01|4527.16|4526.76|4527.16|4526.76|4526.41|4526.01|159
1648230990000|2022-03-25 17:56:30|4527.28|4526.88|4527.91|4527.51|4527.91|4527.51|4527.16|4526.76|258
1648231000000|2022-03-25 17:56:40|4528.16|4527.76|4527.91|4527.51|4528.16|4527.76|4527.91|4527.51|817
1648231010000|2022-03-25 17:56:50|4528.16|4527.76|4528.16|4527.76|4528.16|4527.76|4527.91|4527.51|243
1648231020000|2022-03-25 17:57:00|4528.41|4528.01|4529.66|4529.26|4529.91|4529.51|4528.41|4528.01|1557
1648231030000|2022-03-25 17:57:10|4529.41|4529.01|4528.41|4528.01|4529.41|4529.01|4528.41|4528.01|710
1648231040000|2022-03-25 17:57:20|4528.66|4528.26|4528.78|4528.38|4529.16|4528.76|4528.41|4528.01|253
1648231050000|2022-03-25 17:57:30|4528.91|4528.51|4529.41|4529.01|4529.66|4529.26|4528.91|4528.51|554
1648231060000|2022-03-25 17:57:40|4529.16|4528.76|4529.66|4529.26|4529.66|4529.26|4528.91|4528.51|491
1648231070000|2022-03-25 17:57:50|4529.91|4529.51|4528.91|4528.51|4529.91|4529.51|4528.66|4528.26|470
1648231080000|2022-03-25 17:58:00|4529.16|4528.76|4529.66|4529.26|4529.91|4529.51|4528.91|4528.51|329
1648231090000|2022-03-25 17:58:10|4529.41|4529.01|4529.66|4529.26|4529.91|4529.51|4529.41|4529.01|254
1648231100000|2022-03-25 17:58:20|4529.91|4529.51|4530.16|4529.76|4530.16|4529.76|4529.91|4529.51|473
1648231110000|2022-03-25 17:58:30|4530.66|4530.26|4531.16|4530.76|4531.16|4530.76|4530.41|4530.01|743
1648231120000|2022-03-25 17:58:40|4530.91|4530.51|4530.91|4530.51|4531.16|4530.76|4530.91|4530.51|337
1648231130000|2022-03-25 17:58:50|4531.16|4530.76|4530.91|4530.51|4531.16|4530.76|4530.91|4530.51|304
1648231140000|2022-03-25 17:59:00|4531.03|4530.63|4531.16|4530.76|4531.16|4530.76|4530.91|4530.51|238
1648231150000|2022-03-25 17:59:10|4530.91|4530.51|4530.91|4530.51|4530.91|4530.51|4530.66|4530.26|241
1648231160000|2022-03-25 17:59:20|4530.66|4530.26|4530.91|4530.51|4531.16|4530.76|4530.66|4530.26|143
1648231170000|2022-03-25 17:59:30|4531.03|4530.63|4531.16|4530.76|4531.66|4531.26|4531.03|4530.63|520
1648231180000|2022-03-25 17:59:40|4530.91|4530.51|4530.16|4529.76|4530.91|4530.51|4530.16|4529.76|337
1648231190000|2022-03-25 17:59:50|4530.41|4530.01|4530.91|4530.51|4530.91|4530.51|4530.41|4530.01|522
1648231200000|2022-03-25 18:00:00|4531.16|4530.76|4529.78|4529.38|4531.16|4530.76|4529.66|4529.26|703
1648231210000|2022-03-25 18:00:10|4529.66|4529.26|4529.41|4529.01|4529.91|4529.51|4528.91|4528.51|735
1648231220000|2022-03-25 18:00:20|4529.66|4529.26|4530.16|4529.76|4530.41|4530.01|4529.41|4529.01|289
1648231230000|2022-03-25 18:00:30|4530.41|4530.01|4530.91|4530.51|4531.16|4530.76|4530.16|4529.76|712
1648231240000|2022-03-25 18:00:40|4531.16|4530.76|4529.66|4529.26|4531.16|4530.76|4528.91|4528.51|1140
1648231250000|2022-03-25 18:00:50|4529.91|4529.51|4530.41|4530.01|4530.41|4530.01|4528.91|4528.51|643
1648231260000|2022-03-25 18:01:00|4530.16|4529.76|4530.66|4530.26|4530.66|4530.26|4530.16|4529.76|254
1648231270000|2022-03-25 18:01:10|4530.41|4530.01|4531.16|4530.76|4531.16|4530.76|4530.41|4530.01|278
1648231280000|2022-03-25 18:01:20|4530.91|4530.51|4531.91|4531.51|4532.16|4531.76|4530.78|4530.38|1007
1648231290000|2022-03-25 18:01:30|4531.66|4531.26|4531.91|4531.51|4531.91|4531.51|4531.41|4531.01|401
1648231300000|2022-03-25 18:01:40|4532.03|4531.63|4531.53|4531.13|4532.16|4531.76|4531.41|4531.01|507
1648231310000|2022-03-25 18:01:50|4531.66|4531.26|4531.41|4531.01|4531.66|4531.26|4531.28|4530.88|205
1648231320000|2022-03-25 18:02:00|4530.91|4530.51|4531.16|4530.76|4531.66|4531.26|4530.91|4530.51|263
1648231330000|2022-03-25 18:02:10|4531.28|4530.88|4531.91|4531.51|4531.91|4531.51|4531.16|4530.76|190
1648231340000|2022-03-25 18:02:20|4531.66|4531.26|4531.66|4531.26|4531.91|4531.51|4531.16|4530.76|239
1648231350000|2022-03-25 18:02:30|4531.53|4531.13|4531.41|4531.01|4531.66|4531.26|4531.28|4530.88|198
1648231360000|2022-03-25 18:02:40|4531.28|4530.88|4531.91|4531.51|4531.91|4531.51|4531.28|4530.88|222
1648231370000|2022-03-25 18:02:50|4531.78|4531.38|4531.91|4531.51|4531.91|4531.51|4531.66|4531.26|335
1648231380000|2022-03-25 18:03:00|4532.03|4531.63|4532.66|4532.26|4532.91|4532.51|4532.03|4531.63|801
1648231390000|2022-03-25 18:03:10|4532.41|4532.01|4532.41|4532.01|4532.41|4532.01|4531.91|4531.51|363
1648231400000|2022-03-25 18:03:20|4532.16|4531.76|4532.91|4532.51|4532.91|4532.51|4532.16|4531.76|177
1648231410000|2022-03-25 18:03:30|4533.16|4532.76|4533.41|4533.01|4533.66|4533.26|4533.16|4532.76|652
1648231420000|2022-03-25 18:03:40|4533.28|4532.88|4533.16|4532.76|4533.41|4533.01|4532.66|4532.26|570
1648231430000|2022-03-25 18:03:50|4532.91|4532.51|4533.16|4532.76|4533.16|4532.76|4532.66|4532.26|117
1648231440000|2022-03-25 18:04:00|4533.41|4533.01|4534.16|4533.76|4534.66|4534.26|4533.41|4533.01|788
1648231450000|2022-03-25 18:04:10|4533.91|4533.51|4533.28|4532.88|4533.91|4533.51|4533.16|4532.76|441
1648231460000|2022-03-25 18:04:20|4533.41|4533.01|4533.41|4533.01|4533.91|4533.51|4533.16|4532.76|235
1648231470000|2022-03-25 18:04:30|4533.66|4533.26|4533.16|4532.76|4533.66|4533.26|4533.16|4532.76|192
1648231480000|2022-03-25 18:04:40|4532.91|4532.51|4533.16|4532.76|4533.16|4532.76|4532.91|4532.51|303
1648231490000|2022-03-25 18:04:50|4533.41|4533.01|4532.91|4532.51|4533.41|4533.01|4532.78|4532.38|265
1648231500000|2022-03-25 18:05:00|4532.66|4532.26|4533.66|4533.26|4533.91|4533.51|4532.66|4532.26|251
1648231510000|2022-03-25 18:05:10|4533.41|4533.01|4533.16|4532.76|4533.41|4533.01|4532.91|4532.51|197
1648231520000|2022-03-25 18:05:20|4532.91|4532.51|4533.66|4533.26|4533.66|4533.26|4532.91|4532.51|134
1648231530000|2022-03-25 18:05:30|4533.78|4533.38|4533.91|4533.51|4534.16|4533.76|4533.66|4533.26|240
1648231540000|2022-03-25 18:05:40|4534.16|4533.76|4534.41|4534.01|4534.41|4534.01|4533.91|4533.51|323
1648231550000|2022-03-25 18:05:50|4534.16|4533.76|4534.41|4534.01|4534.66|4534.26|4533.91|4533.51|513
1648231560000|2022-03-25 18:06:00|4534.66|4534.26|4534.91|4534.51|4535.16|4534.76|4534.66|4534.26|254
1648231570000|2022-03-25 18:06:10|4534.66|4534.26|4534.41|4534.01|4534.66|4534.26|4534.16|4533.76|202
1648231580000|2022-03-25 18:06:20|4534.16|4533.76|4534.16|4533.76|4534.41|4534.01|4533.91|4533.51|211
1648231590000|2022-03-25 18:06:30|4533.91|4533.51|4534.41|4534.01|4534.41|4534.01|4533.66|4533.26|197
1648231600000|2022-03-25 18:06:40|4534.66|4534.26|4534.66|4534.26|4534.91|4534.51|4534.41|4534.01|203
1648231610000|2022-03-25 18:06:50|4534.91|4534.51|4535.16|4534.76|4535.16|4534.76|4534.66|4534.26|188
1648231620000|2022-03-25 18:07:00|4534.91|4534.51|4534.66|4534.26|4535.16|4534.76|4534.66|4534.26|342
1648231630000|2022-03-25 18:07:10|4534.78|4534.38|4535.16|4534.76|4535.16|4534.76|4534.66|4534.26|196
1648231640000|2022-03-25 18:07:20|4534.91|4534.51|4535.16|4534.76|4535.16|4534.76|4534.91|4534.51|160
1648231650000|2022-03-25 18:07:30|4535.41|4535.01|4535.41|4535.01|4535.41|4535.01|4535.03|4534.63|199
1648231660000|2022-03-25 18:07:40|4535.16|4534.76|4535.16|4534.76|4535.41|4535.01|4534.91|4534.51|254
1648231670000|2022-03-25 18:07:50|4535.41|4535.01|4533.91|4533.51|4535.41|4535.01|4533.91|4533.51|484
1648231680000|2022-03-25 18:08:00|4534.16|4533.76|4533.66|4533.26|4534.16|4533.76|4533.66|4533.26|524
1648231690000|2022-03-25 18:08:10|4533.41|4533.01|4534.16|4533.76|4534.41|4534.01|4533.41|4533.01|333
1648231700000|2022-03-25 18:08:20|4534.03|4533.63|4533.91|4533.51|4534.03|4533.63|4533.53|4533.13|177
1648231710000|2022-03-25 18:08:30|4533.66|4533.26|4533.66|4533.26|4533.91|4533.51|4533.41|4533.01|375
1648231720000|2022-03-25 18:08:40|4533.41|4533.01|4533.41|4533.01|4533.53|4533.13|4533.16|4532.76|130
1648231730000|2022-03-25 18:08:50|4533.16|4532.76|4533.66|4533.26|4533.66|4533.26|4533.16|4532.76|222
1648231740000|2022-03-25 18:09:00|4533.41|4533.01|4533.66|4533.26|4534.16|4533.76|4533.41|4533.01|178
1648231750000|2022-03-25 18:09:10|4533.41|4533.01|4533.41|4533.01|4533.66|4533.26|4533.41|4533.01|223
1648231760000|2022-03-25 18:09:20|4533.66|4533.26|4533.41|4533.01|4533.66|4533.26|4533.41|4533.01|105
1648231770000|2022-03-25 18:09:30|4533.16|4532.76|4533.66|4533.26|4533.66|4533.26|4533.16|4532.76|265
1648231780000|2022-03-25 18:09:40|4533.78|4533.38|4534.28|4533.88|4534.41|4534.01|4533.66|4533.26|242
1648231790000|2022-03-25 18:09:50|4534.41|4534.01|4534.91|4534.51|4534.91|4534.51|4534.41|4534.01|181
1648231800000|2022-03-25 18:10:00|4534.66|4534.26|4535.66|4535.26|4535.91|4535.51|4534.66|4534.26|484
1648231810000|2022-03-25 18:10:10|4535.41|4535.01|4535.41|4535.01|4535.91|4535.51|4535.41|4535.01|171
1648231820000|2022-03-25 18:10:20|4535.16|4534.76|4534.91|4534.51|4535.16|4534.76|4534.91|4534.51|236
1648231830000|2022-03-25 18:10:30|4535.16|4534.76|4535.16|4534.76|4535.16|4534.76|4534.91|4534.51|101
1648231840000|2022-03-25 18:10:40|4534.91|4534.51|4533.78|4533.38|4534.91|4534.51|4533.78|4533.38|221
1648231850000|2022-03-25 18:10:50|4533.66|4533.26|4533.16|4532.76|4533.66|4533.26|4533.16|4532.76|321
1648231860000|2022-03-25 18:11:00|4533.03|4532.63|4532.66|4532.26|4533.03|4532.63|4532.66|4532.26|294
1648231870000|2022-03-25 18:11:10|4532.91|4532.51|4532.91|4532.51|4533.16|4532.76|4532.66|4532.26|260
1648231880000|2022-03-25 18:11:20|4533.16|4532.76|4532.66|4532.26|4533.16|4532.76|4531.91|4531.51|368
1648231890000|2022-03-25 18:11:30|4532.41|4532.01|4532.66|4532.26|4532.66|4532.26|4532.41|4532.01|123
1648231900000|2022-03-25 18:11:40|4532.41|4532.01|4532.66|4532.26|4532.91|4532.51|4532.41|4532.01|143
1648231910000|2022-03-25 18:11:50|4532.41|4532.01|4532.66|4532.26|4532.66|4532.26|4532.41|4532.01|255
1648231920000|2022-03-25 18:12:00|4532.16|4531.76|4532.16|4531.76|4532.41|4532.01|4531.66|4531.26|467
1648231930000|2022-03-25 18:12:10|4531.91|4531.51|4532.16|4531.76|4532.41|4532.01|4531.91|4531.51|374
1648231940000|2022-03-25 18:12:20|4532.41|4532.01|4532.41|4532.01|4532.66|4532.26|4532.16|4531.76|207
1648231950000|2022-03-25 18:12:30|4532.66|4532.26|4532.66|4532.26|4532.91|4532.51|4532.66|4532.26|122
1648231960000|2022-03-25 18:12:40|4532.41|4532.01|4533.03|4532.63|4533.16|4532.76|4532.16|4531.76|166
1648231970000|2022-03-25 18:12:50|4532.91|4532.51|4533.16|4532.76|4533.66|4533.26|4532.91|4532.51|351
1648231980000|2022-03-25 18:13:00|4532.91|4532.51|4533.16|4532.76|4533.16|4532.76|4532.66|4532.26|166
1648231990000|2022-03-25 18:13:10|4533.41|4533.01|4533.41|4533.01|4533.66|4533.26|4532.66|4532.26|235
1648232000000|2022-03-25 18:13:20|4533.66|4533.26|4533.66|4533.26|4533.91|4533.51|4533.41|4533.01|213
1648232010000|2022-03-25 18:13:30|4533.91|4533.51|4533.66|4533.26|4533.91|4533.51|4533.41|4533.01|248
1648232020000|2022-03-25 18:13:40|4533.53|4533.13|4533.66|4533.26|4533.91|4533.51|4533.41|4533.01|84
1648232030000|2022-03-25 18:13:50|4533.41|4533.01|4532.91|4532.51|4533.66|4533.26|4532.91|4532.51|281
1648232040000|2022-03-25 18:14:00|4532.66|4532.26|4533.16|4532.76|4533.28|4532.88|4532.66|4532.26|261
1648232050000|2022-03-25 18:14:10|4533.41|4533.01|4532.66|4532.26|4533.41|4533.01|4532.66|4532.26|283
1648232060000|2022-03-25 18:14:20|4532.78|4532.38|4533.16|4532.76|4533.16|4532.76|4532.66|4532.26|138
1648232070000|2022-03-25 18:14:30|4533.41|4533.01|4533.41|4533.01|4533.41|4533.01|4533.16|4532.76|88
1648232080000|2022-03-25 18:14:40|4533.66|4533.26|4533.66|4533.26|4533.66|4533.26|4533.28|4532.88|149
1648232090000|2022-03-25 18:14:50|4533.41|4533.01|4533.66|4533.26|4533.66|4533.26|4533.41|4533.01|75
1648232100000|2022-03-25 18:15:00|4533.91|4533.51|4533.66|4533.26|4533.91|4533.51|4533.66|4533.26|119
1648232110000|2022-03-25 18:15:10|4533.41|4533.01|4534.16|4533.76|4534.16|4533.76|4533.41|4533.01|99
1648232120000|2022-03-25 18:15:20|4533.91|4533.51|4533.16|4532.76|4534.16|4533.76|4532.66|4532.26|224
1648232130000|2022-03-25 18:15:30|4533.41|4533.01|4533.41|4533.01|4533.66|4533.26|4533.16|4532.76|82
1648232140000|2022-03-25 18:15:40|4533.16|4532.76|4533.91|4533.51|4533.91|4533.51|4533.16|4532.76|91
1648232150000|2022-03-25 18:15:50|4534.16|4533.76|4534.66|4534.26|4534.66|4534.26|4534.16|4533.76|161
1648232160000|2022-03-25 18:16:00|4534.78|4534.38|4534.66|4534.26|4535.16|4534.76|4534.66|4534.26|285
1648232170000|2022-03-25 18:16:10|4534.91|4534.51|4534.41|4534.01|4534.91|4534.51|4534.41|4534.01|181
1648232180000|2022-03-25 18:16:20|4534.66|4534.26|4534.66|4534.26|4535.03|4534.63|4534.66|4534.26|124
1648232190000|2022-03-25 18:16:30|4534.91|4534.51|4534.41|4534.01|4534.91|4534.51|4534.41|4534.01|167
1648232200000|2022-03-25 18:16:40|4534.66|4534.26|4534.91|4534.51|4534.91|4534.51|4534.41|4534.01|82
1648232210000|2022-03-25 18:16:50|4534.78|4534.38|4534.41|4534.01|4534.91|4534.51|4534.28|4533.88|142
1648232220000|2022-03-25 18:17:00|4534.16|4533.76|4534.91|4534.51|4534.91|4534.51|4534.16|4533.76|92
1648232230000|2022-03-25 18:17:10|4535.16|4534.76|4534.16|4533.76|4535.16|4534.76|4534.16|4533.76|176
1648232240000|2022-03-25 18:17:20|4533.91|4533.51|4533.66|4533.26|4534.03|4533.63|4533.41|4533.01|297
1648232250000|2022-03-25 18:17:30|4533.41|4533.01|4533.16|4532.76|4533.53|4533.13|4533.16|4532.76|154
1648232260000|2022-03-25 18:17:40|4533.28|4532.88|4533.53|4533.13|4533.66|4533.26|4533.16|4532.76|134
1648232270000|2022-03-25 18:17:50|4533.41|4533.01|4533.41|4533.01|4533.66|4533.26|4533.41|4533.01|101
1648232280000|2022-03-25 18:18:00|4533.16|4532.76|4533.41|4533.01|4533.41|4533.01|4533.03|4532.63|122
1648232290000|2022-03-25 18:18:10|4533.16|4532.76|4532.91|4532.51|4533.16|4532.76|4532.66|4532.26|199
1648232300000|2022-03-25 18:18:20|4533.16|4532.76|4532.78|4532.38|4533.41|4533.01|4532.66|4532.26|278
1648232310000|2022-03-25 18:18:30|4532.91|4532.51|4532.41|4532.01|4532.91|4532.51|4532.41|4532.01|157
1648232320000|2022-03-25 18:18:40|4532.53|4532.13|4532.66|4532.26|4532.66|4532.26|4532.16|4531.76|368
1648232330000|2022-03-25 18:18:50|4532.41|4532.01|4532.66|4532.26|4532.66|4532.26|4532.16|4531.76|101
1648232340000|2022-03-25 18:19:00|4532.53|4532.13|4532.41|4532.01|4532.66|4532.26|4531.91|4531.51|178
1648232350000|2022-03-25 18:19:10|4532.16|4531.76|4532.16|4531.76|4532.66|4532.26|4532.16|4531.76|112
1648232360000|2022-03-25 18:19:20|4532.41|4532.01|4531.91|4531.51|4532.41|4532.01|4531.91|4531.51|177
1648232370000|2022-03-25 18:19:30|4532.16|4531.76|4531.78|4531.38|4532.16|4531.76|4531.78|4531.38|132
1648232380000|2022-03-25 18:19:40|4531.66|4531.26|4531.66|4531.26|4531.91|4531.51|4531.66|4531.26|281
1648232390000|2022-03-25 18:19:50|4531.41|4531.01|4531.16|4530.76|4531.41|4531.01|4530.91|4530.51|380
1648232400000|2022-03-25 18:20:00|4531.41|4531.01|4531.66|4531.26|4531.91|4531.51|4531.41|4531.01|243
1648232410000|2022-03-25 18:20:10|4531.41|4531.01|4532.16|4531.76|4532.41|4532.01|4531.41|4531.01|211
1648232420000|2022-03-25 18:20:20|4532.28|4531.88|4532.91|4532.51|4533.16|4532.76|4532.16|4531.76|226
1648232430000|2022-03-25 18:20:30|4532.66|4532.26|4533.16|4532.76|4533.41|4533.01|4532.66|4532.26|326
1648232440000|2022-03-25 18:20:40|4532.91|4532.51|4532.91|4532.51|4533.16|4532.76|4532.66|4532.26|165
1648232450000|2022-03-25 18:20:50|4532.78|4532.38|4532.66|4532.26|4532.91|4532.51|4532.41|4532.01|83
1648232460000|2022-03-25 18:21:00|4532.91|4532.51|4532.16|4531.76|4532.91|4532.51|4532.16|4531.76|292
1648232470000|2022-03-25 18:21:10|4531.91|4531.51|4533.66|4533.26|4533.66|4533.26|4531.91|4531.51|256
1648232480000|2022-03-25 18:21:20|4533.91|4533.51|4533.16|4532.76|4533.91|4533.51|4533.16|4532.76|263
1648232490000|2022-03-25 18:21:30|4532.91|4532.51|4532.66|4532.26|4532.91|4532.51|4532.41|4532.01|222
1648232500000|2022-03-25 18:21:40|4532.41|4532.01|4532.16|4531.76|4532.41|4532.01|4532.16|4531.76|132
1648232510000|2022-03-25 18:21:50|4531.91|4531.51|4532.16|4531.76|4532.16|4531.76|4531.91|4531.51|165
1648232520000|2022-03-25 18:22:00|4532.41|4532.01|4532.41|4532.01|4532.66|4532.26|4532.16|4531.76|152
1648232530000|2022-03-25 18:22:10|4532.66|4532.26|4532.66|4532.26|4532.66|4532.26|4532.41|4532.01|108
1648232540000|2022-03-25 18:22:20|4532.91|4532.51|4533.16|4532.76|4533.41|4533.01|4532.91|4532.51|220
1648232550000|2022-03-25 18:22:30|4533.41|4533.01|4532.91|4532.51|4533.41|4533.01|4532.91|4532.51|90
1648232560000|2022-03-25 18:22:40|4533.03|4532.63|4533.16|4532.76|4533.16|4532.76|4532.91|4532.51|41
1648232570000|2022-03-25 18:22:50|4533.41|4533.01|4533.16|4532.76|4533.41|4533.01|4532.91|4532.51|122
1648232580000|2022-03-25 18:23:00|4533.28|4532.88|4532.66|4532.26|4533.28|4532.88|4532.66|4532.26|176
1648232590000|2022-03-25 18:23:10|4532.66|4532.26|4532.41|4532.01|4532.91|4532.51|4532.41|4532.01|98
1648232600000|2022-03-25 18:23:20|4532.66|4532.26|4532.66|4532.26|4532.91|4532.51|4532.66|4532.26|72
1648232610000|2022-03-25 18:23:30|4532.91|4532.51|4532.91|4532.51|4532.91|4532.51|4532.66|4532.26|43
1648232620000|2022-03-25 18:23:40|4533.16|4532.76|4533.41|4533.01|4533.66|4533.26|4533.16|4532.76|126
1648232630000|2022-03-25 18:23:50|4533.28|4532.88|4532.41|4532.01|4533.28|4532.88|4532.41|4532.01|220
1648232640000|2022-03-25 18:24:00|4532.53|4532.13|4532.28|4531.88|4532.91|4532.51|4532.16|4531.76|171
1648232650000|2022-03-25 18:24:10|4532.16|4531.76|4532.91|4532.51|4532.91|4532.51|4532.16|4531.76|122
1648232660000|2022-03-25 18:24:20|4533.16|4532.76|4532.91|4532.51|4533.16|4532.76|4532.91|4532.51|77
1648232670000|2022-03-25 18:24:30|4533.16|4532.76|4533.16|4532.76|4533.41|4533.01|4532.91|4532.51|127
1648232680000|2022-03-25 18:24:40|4532.91|4532.51|4533.41|4533.01|4533.41|4533.01|4532.91|4532.51|106
1648232690000|2022-03-25 18:24:50|4533.16|4532.76|4533.28|4532.88|4533.41|4533.01|4533.16|4532.76|117
1648232700000|2022-03-25 18:25:00|4533.41|4533.01|4532.91|4532.51|4533.41|4533.01|4532.91|4532.51|80
1648232710000|2022-03-25 18:25:10|4532.66|4532.26|4533.16|4532.76|4533.16|4532.76|4532.41|4532.01|130
1648232720000|2022-03-25 18:25:20|4533.41|4533.01|4533.16|4532.76|4533.41|4533.01|4533.16|4532.76|85
1648232730000|2022-03-25 18:25:30|4532.91|4532.51|4532.91|4532.51|4533.16|4532.76|4532.66|4532.26|130
1648232740000|2022-03-25 18:25:40|4532.78|4532.38|4532.66|4532.26|4532.91|4532.51|4532.66|4532.26|86
1648232750000|2022-03-25 18:25:50|4532.91|4532.51|4532.41|4532.01|4532.91|4532.51|4532.41|4532.01|128
1648232760000|2022-03-25 18:26:00|4532.16|4531.76|4532.28|4531.88|4532.28|4531.88|4531.91|4531.51|254
1648232770000|2022-03-25 18:26:10|4532.41|4532.01|4532.41|4532.01|4532.66|4532.26|4532.16|4531.76|131
1648232780000|2022-03-25 18:26:20|4532.66|4532.26|4532.91|4532.51|4532.91|4532.51|4532.66|4532.26|113
1648232790000|2022-03-25 18:26:30|4533.16|4532.76|4533.41|4533.01|4533.41|4533.01|4533.03|4532.63|192
1648232800000|2022-03-25 18:26:40|4533.66|4533.26|4533.66|4533.26|4533.91|4533.51|4533.41|4533.01|162
1648232810000|2022-03-25 18:26:50|4533.41|4533.01|4533.53|4533.13|4533.66|4533.26|4533.41|4533.01|161
1648232820000|2022-03-25 18:27:00|4533.41|4533.01|4534.41|4534.01|4534.41|4534.01|4532.91|4532.51|388
1648232830000|2022-03-25 18:27:10|4534.16|4533.76|4533.91|4533.51|4534.41|4534.01|4533.91|4533.51|204
1648232840000|2022-03-25 18:27:20|4533.66|4533.26|4533.91|4533.51|4533.91|4533.51|4533.41|4533.01|109
1648232850000|2022-03-25 18:27:30|4534.16|4533.76|4533.91|4533.51|4534.16|4533.76|4533.91|4533.51|101
1648232860000|2022-03-25 18:27:40|4534.03|4533.63|4533.66|4533.26|4534.03|4533.63|4533.53|4533.13|113
1648232870000|2022-03-25 18:27:50|4533.53|4533.13|4534.66|4534.26|4534.66|4534.26|4533.41|4533.01|190
1648232880000|2022-03-25 18:28:00|4534.41|4534.01|4535.66|4535.26|4536.16|4535.76|4534.41|4534.01|796
1648232890000|2022-03-25 18:28:10|4535.41|4535.01|4534.16|4533.76|4535.41|4535.01|4534.16|4533.76|319
1648232900000|2022-03-25 18:28:20|4534.03|4533.63|4534.16|4533.76|4534.66|4534.26|4533.91|4533.51|196
1648232910000|2022-03-25 18:28:30|4534.41|4534.01|4533.66|4533.26|4534.41|4534.01|4533.66|4533.26|132
1648232920000|2022-03-25 18:28:40|4533.78|4533.38|4533.91|4533.51|4534.03|4533.63|4533.66|4533.26|122
1648232930000|2022-03-25 18:28:50|4533.66|4533.26|4533.91|4533.51|4534.16|4533.76|4533.66|4533.26|109
1648232940000|2022-03-25 18:29:00|4534.16|4533.76|4534.66|4534.26|4534.91|4534.51|4534.16|4533.76|214
1648232950000|2022-03-25 18:29:10|4534.91|4534.51|4534.66|4534.26|4534.91|4534.51|4534.66|4534.26|87
1648232960000|2022-03-25 18:29:20|4534.91|4534.51|4535.16|4534.76|4535.28|4534.88|4534.66|4534.26|196
1648232970000|2022-03-25 18:29:30|4535.28|4534.88|4534.91|4534.51|4535.28|4534.88|4534.41|4534.01|282
1648232980000|2022-03-25 18:29:40|4534.78|4534.38|4534.91|4534.51|4535.16|4534.76|4534.66|4534.26|104
1648232990000|2022-03-25 18:29:50|4535.03|4534.63|4534.66|4534.26|4535.16|4534.76|4534.66|4534.26|175
1648233000000|2022-03-25 18:30:00|4534.78|4534.38|4535.91|4535.51|4535.91|4535.51|4534.78|4534.38|338
1648233010000|2022-03-25 18:30:10|4536.16|4535.76|4535.66|4535.26|4536.16|4535.76|4535.53|4535.13|365
1648233020000|2022-03-25 18:30:20|4535.41|4535.01|4535.91|4535.51|4536.16|4535.76|4535.41|4535.01|276
1648233030000|2022-03-25 18:30:30|4536.03|4535.63|4536.66|4536.26|4536.66|4536.26|4535.91|4535.51|573
1648233040000|2022-03-25 18:30:40|4536.41|4536.01|4535.91|4535.51|4536.41|4536.01|4535.66|4535.26|239
1648233050000|2022-03-25 18:30:50|4536.16|4535.76|4536.41|4536.01|4536.41|4536.01|4536.16|4535.76|201
1648233060000|2022-03-25 18:31:00|4536.16|4535.76|4537.66|4537.26|4537.66|4537.26|4536.16|4535.76|813
1648233070000|2022-03-25 18:31:10|4537.91|4537.51|4537.91|4537.51|4537.91|4537.51|4537.66|4537.26|350
1648233080000|2022-03-25 18:31:20|4537.66|4537.26|4537.91|4537.51|4538.16|4537.76|4537.41|4537.01|436
1648233090000|2022-03-25 18:31:30|4537.66|4537.26|4537.41|4537.01|4537.78|4537.38|4537.41|4537.01|233
1648233100000|2022-03-25 18:31:40|4537.66|4537.26|4537.16|4536.76|4537.66|4537.26|4537.16|4536.76|319
1648233110000|2022-03-25 18:31:50|4537.41|4537.01|4537.66|4537.26|4537.66|4537.26|4536.91|4536.51|214
1648233120000|2022-03-25 18:32:00|4537.78|4537.38|4537.66|4537.26|4537.78|4537.38|4537.16|4536.76|295
1648233130000|2022-03-25 18:32:10|4537.41|4537.01|4536.16|4535.76|4537.41|4537.01|4536.16|4535.76|498
1648233140000|2022-03-25 18:32:20|4535.91|4535.51|4536.41|4536.01|4536.41|4536.01|4535.66|4535.26|391
1648233150000|2022-03-25 18:32:30|4536.28|4535.88|4535.91|4535.51|4536.41|4536.01|4535.91|4535.51|183
1648233160000|2022-03-25 18:32:40|4536.16|4535.76|4536.41|4536.01|4536.41|4536.01|4535.91|4535.51|196
1648233170000|2022-03-25 18:32:50|4536.28|4535.88|4535.91|4535.51|4536.28|4535.88|4535.78|4535.38|193
1648233180000|2022-03-25 18:33:00|4535.66|4535.26|4535.16|4534.76|4535.91|4535.51|4534.91|4534.51|518
1648233190000|2022-03-25 18:33:10|4535.03|4534.63|4535.66|4535.26|4535.66|4535.26|4535.03|4534.63|291
1648233200000|2022-03-25 18:33:20|4535.41|4535.01|4534.66|4534.26|4535.41|4535.01|4534.66|4534.26|199
1648233210000|2022-03-25 18:33:30|4534.91|4534.51|4535.16|4534.76|4535.16|4534.76|4534.66|4534.26|168
1648233220000|2022-03-25 18:33:40|4535.03|4534.63|4535.16|4534.76|4535.41|4535.01|4534.91|4534.51|183
1648233230000|2022-03-25 18:33:50|4535.03|4534.63|4535.41|4535.01|4535.41|4535.01|4534.66|4534.26|278
1648233240000|2022-03-25 18:34:00|4535.16|4534.76|4535.66|4535.26|4535.91|4535.51|4534.91|4534.51|219
1648233250000|2022-03-25 18:34:10|4535.91|4535.51|4536.16|4535.76|4536.16|4535.76|4535.66|4535.26|217
1648233260000|2022-03-25 18:34:20|4536.41|4536.01|4536.91|4536.51|4537.16|4536.76|4536.16|4535.76|491
1648233270000|2022-03-25 18:34:30|4536.66|4536.26|4536.41|4536.01|4536.66|4536.26|4536.16|4535.76|126
1648233280000|2022-03-25 18:34:40|4536.16|4535.76|4536.16|4535.76|4536.41|4536.01|4536.16|4535.76|97
1648233290000|2022-03-25 18:34:50|4535.91|4535.51|4535.91|4535.51|4536.16|4535.76|4535.91|4535.51|241
1648233300000|2022-03-25 18:35:00|4535.66|4535.26|4535.16|4534.76|4535.91|4535.51|4535.16|4534.76|207
1648233310000|2022-03-25 18:35:10|4534.66|4534.26|4534.41|4534.01|4534.66|4534.26|4534.16|4533.76|319
1648233320000|2022-03-25 18:35:20|4534.16|4533.76|4534.66|4534.26|4534.66|4534.26|4534.16|4533.76|208
1648233330000|2022-03-25 18:35:30|4534.41|4534.01|4535.41|4535.01|4535.66|4535.26|4534.41|4534.01|199
1648233340000|2022-03-25 18:35:40|4535.16|4534.76|4535.41|4535.01|4535.66|4535.26|4535.16|4534.76|153
1648233350000|2022-03-25 18:35:50|4535.16|4534.76|4535.41|4535.01|4535.41|4535.01|4534.91|4534.51|112
1648233360000|2022-03-25 18:36:00|4535.53|4535.13|4535.16|4534.76|4535.66|4535.26|4534.91|4534.51|238
1648233370000|2022-03-25 18:36:10|4534.91|4534.51|4535.41|4535.01|4535.41|4535.01|4534.91|4534.51|125
1648233380000|2022-03-25 18:36:20|4535.66|4535.26|4536.16|4535.76|4536.16|4535.76|4535.66|4535.26|184
1648233390000|2022-03-25 18:36:30|4536.41|4536.01|4535.66|4535.26|4536.41|4536.01|4535.66|4535.26|237
1648233400000|2022-03-25 18:36:40|4535.41|4535.01|4535.41|4535.01|4535.66|4535.26|4535.16|4534.76|63
1648233410000|2022-03-25 18:36:50|4535.16|4534.76|4535.41|4535.01|4535.41|4535.01|4535.16|4534.76|80
1648233420000|2022-03-25 18:37:00|4534.91|4534.51|4535.16|4534.76|4535.16|4534.76|4534.66|4534.26|129
1648233430000|2022-03-25 18:37:10|4534.91|4534.51|4535.66|4535.26|4535.66|4535.26|4534.91|4534.51|119
1648233440000|2022-03-25 18:37:20|4535.91|4535.51|4535.66|4535.26|4536.16|4535.76|4535.66|4535.26|187
1648233450000|2022-03-25 18:37:30|4535.91|4535.51|4536.16|4535.76|4536.16|4535.76|4535.78|4535.38|58
1648233460000|2022-03-25 18:37:40|4536.41|4536.01|4536.66|4536.26|4536.66|4536.26|4536.41|4536.01|222
1648233470000|2022-03-25 18:37:50|4536.41|4536.01|4536.91|4536.51|4536.91|4536.51|4536.41|4536.01|185
1648233480000|2022-03-25 18:38:00|4536.78|4536.38|4537.41|4537.01|4537.66|4537.26|4536.66|4536.26|459
1648233490000|2022-03-25 18:38:10|4537.66|4537.26|4536.66|4536.26|4537.66|4537.26|4536.41|4536.01|275
1648233500000|2022-03-25 18:38:20|4536.41|4536.01|4536.91|4536.51|4536.91|4536.51|4536.16|4535.76|188
1648233510000|2022-03-25 18:38:30|4537.16|4536.76|4536.66|4536.26|4537.16|4536.76|4536.66|4536.26|150
1648233520000|2022-03-25 18:38:40|4536.91|4536.51|4536.41|4536.01|4536.91|4536.51|4536.41|4536.01|150
1648233530000|2022-03-25 18:38:50|4536.66|4536.26|4536.66|4536.26|4536.91|4536.51|4536.66|4536.26|108
1648233540000|2022-03-25 18:39:00|4536.41|4536.01|4536.16|4535.76|4536.66|4536.26|4536.16|4535.76|182
1648233550000|2022-03-25 18:39:10|4536.41|4536.01|4535.66|4535.26|4536.41|4536.01|4535.66|4535.26|448
1648233560000|2022-03-25 18:39:20|4535.41|4535.01|4535.41|4535.01|4535.66|4535.26|4535.41|4535.01|194
1648233570000|2022-03-25 18:39:30|4535.16|4534.76|4535.41|4535.01|4535.41|4535.01|4535.16|4534.76|87
1648233580000|2022-03-25 18:39:40|4535.16|4534.76|4535.28|4534.88|4535.41|4535.01|4535.16|4534.76|183
1648233590000|2022-03-25 18:39:50|4535.41|4535.01|4535.41|4535.01|4535.41|4535.01|4535.16|4534.76|91
1648233600000|2022-03-25 18:40:00|4535.16|4534.76|4535.28|4534.88|4536.16|4535.76|4535.16|4534.76|267
1648233610000|2022-03-25 18:40:10|4534.91|4534.51|4534.91|4534.51|4535.16|4534.76|4534.91|4534.51|248
1648233620000|2022-03-25 18:40:20|4534.66|4534.26|4533.91|4533.51|4534.66|4534.26|4533.41|4533.01|596
1648233630000|2022-03-25 18:40:30|4534.16|4533.76|4533.66|4533.26|4534.41|4534.01|4533.41|4533.01|340
1648233640000|2022-03-25 18:40:40|4533.53|4533.13|4533.16|4532.76|4533.66|4533.26|4533.16|4532.76|289
1648233650000|2022-03-25 18:40:50|4532.91|4532.51|4533.53|4533.13|4533.66|4533.26|4532.91|4532.51|214
1648233660000|2022-03-25 18:41:00|4533.66|4533.26|4534.66|4534.26|4534.66|4534.26|4533.66|4533.26|352
1648233670000|2022-03-25 18:41:10|4534.41|4534.01|4533.91|4533.51|4534.66|4534.26|4533.78|4533.38|246
1648233680000|2022-03-25 18:41:20|4533.41|4533.01|4533.41|4533.01|4533.41|4533.01|4533.16|4532.76|125
1648233690000|2022-03-25 18:41:30|4533.66|4533.26|4533.91|4533.51|4533.91|4533.51|4533.16|4532.76|241
1648233700000|2022-03-25 18:41:40|4534.16|4533.76|4533.66|4533.26|4534.16|4533.76|4533.66|4533.26|131
1648233710000|2022-03-25 18:41:50|4533.91|4533.51|4533.66|4533.26|4533.91|4533.51|4533.41|4533.01|106
1648233720000|2022-03-25 18:42:00|4533.91|4533.51|4534.66|4534.26|4534.66|4534.26|4533.78|4533.38|184
1648233730000|2022-03-25 18:42:10|4534.91|4534.51|4534.91|4534.51|4535.16|4534.76|4534.66|4534.26|368
1648233740000|2022-03-25 18:42:20|4534.66|4534.26|4534.41|4534.01|4534.66|4534.26|4534.41|4534.01|167
1648233750000|2022-03-25 18:42:30|4534.66|4534.26|4534.53|4534.13|4534.91|4534.51|4534.53|4534.13|153
1648233760000|2022-03-25 18:42:40|4534.66|4534.26|4534.41|4534.01|4534.66|4534.26|4534.41|4534.01|87
1648233770000|2022-03-25 18:42:50|4534.66|4534.26|4535.16|4534.76|4535.41|4535.01|4534.66|4534.26|187
1648233780000|2022-03-25 18:43:00|4535.41|4535.01|4535.41|4535.01|4535.66|4535.26|4535.16|4534.76|240
1648233790000|2022-03-25 18:43:10|4535.66|4535.26|4535.53|4535.13|4536.16|4535.76|4535.41|4535.01|321
1648233800000|2022-03-25 18:43:20|4535.41|4535.01|4535.41|4535.01|4535.66|4535.26|4535.41|4535.01|90
1648233810000|2022-03-25 18:43:30|4535.16|4534.76|4535.16|4534.76|4535.16|4534.76|4534.91|4534.51|77
1648233820000|2022-03-25 18:43:40|4534.91|4534.51|4534.91|4534.51|4535.41|4535.01|4534.91|4534.51|125
1648233830000|2022-03-25 18:43:50|4535.16|4534.76|4534.91|4534.51|4535.16|4534.76|4534.78|4534.38|136
1648233840000|2022-03-25 18:44:00|4535.03|4534.63|4534.91|4534.51|4535.41|4535.01|4534.91|4534.51|204
1648233850000|2022-03-25 18:44:10|4535.03|4534.63|4535.41|4535.01|4535.41|4535.01|4534.91|4534.51|124
1648233860000|2022-03-25 18:44:20|4535.16|4534.76|4534.91|4534.51|4535.16|4534.76|4534.91|4534.51|62
1648233870000|2022-03-25 18:44:30|||||||||51
1648233880000|2022-03-25 18:44:40|4534.78|4534.38|4535.41|4535.01|4535.41|4535.01|4534.53|4534.13|157
1648233890000|2022-03-25 18:44:50|4535.66|4535.26|4536.41|4536.01|4536.41|4536.01|4535.66|4535.26|324
1648233900000|2022-03-25 18:45:00|4536.91|4536.51|4536.91|4536.51|4537.16|4536.76|4536.41|4536.01|479
1648233910000|2022-03-25 18:45:10|4536.66|4536.26|4536.41|4536.01|4536.91|4536.51|4536.28|4535.88|319
1648233920000|2022-03-25 18:45:20|4536.28|4535.88|4535.91|4535.51|4536.41|4536.01|4535.66|4535.26|165
1648233930000|2022-03-25 18:45:30|4536.16|4535.76|4536.66|4536.26|4536.66|4536.26|4536.16|4535.76|156
1648233940000|2022-03-25 18:45:40|4536.91|4536.51|4536.66|4536.26|4537.16|4536.76|4536.66|4536.26|170
1648233950000|2022-03-25 18:45:50|4536.41|4536.01|4536.16|4535.76|4536.41|4536.01|4535.91|4535.51|222
1648233960000|2022-03-25 18:46:00|4536.41|4536.01|4536.66|4536.26|4536.91|4536.51|4536.16|4535.76|156
1648233970000|2022-03-25 18:46:10|4536.41|4536.01|4535.91|4535.51|4536.41|4536.01|4535.91|4535.51|183
1648233980000|2022-03-25 18:46:20|4536.16|4535.76|4536.16|4535.76|4536.66|4536.26|4536.16|4535.76|102
1648233990000|2022-03-25 18:46:30|4536.03|4535.63|4536.91|4536.51|4536.91|4536.51|4536.03|4535.63|199
1648234000000|2022-03-25 18:46:40|4537.16|4536.76|4536.41|4536.01|4537.16|4536.76|4536.41|4536.01|196
1648234010000|2022-03-25 18:46:50|4536.16|4535.76|4536.91|4536.51|4537.16|4536.76|4536.16|4535.76|349
1648234020000|2022-03-25 18:47:00|4537.16|4536.76|4537.66|4537.26|4537.66|4537.26|4537.16|4536.76|323
1648234030000|2022-03-25 18:47:10|4537.41|4537.01|4536.66|4536.26|4537.41|4537.01|4536.41|4536.01|309
1648234040000|2022-03-25 18:47:20|4536.91|4536.51|4535.91|4535.51|4536.91|4536.51|4535.91|4535.51|266
1648234050000|2022-03-25 18:47:30|4535.66|4535.26|4535.91|4535.51|4535.91|4535.51|4535.66|4535.26|202
1648234060000|2022-03-25 18:47:40|4535.66|4535.26|4536.16|4535.76|4536.16|4535.76|4535.66|4535.26|120
1648234070000|2022-03-25 18:47:50|4535.91|4535.51|4535.91|4535.51|4535.91|4535.51|4535.66|4535.26|126
1648234080000|2022-03-25 18:48:00|4535.66|4535.26|4534.91|4534.51|4535.91|4535.51|4534.91|4534.51|388
1648234090000|2022-03-25 18:48:10|4535.16|4534.76|4535.41|4535.01|4535.53|4535.13|4535.03|4534.63|149
1648234100000|2022-03-25 18:48:20|4535.66|4535.26|4535.41|4535.01|4535.91|4535.51|4535.41|4535.01|257
1648234110000|2022-03-25 18:48:30|4535.16|4534.76|4534.91|4534.51|4535.41|4535.01|4534.91|4534.51|119
1648234120000|2022-03-25 18:48:40|4535.16|4534.76|4535.16|4534.76|4535.16|4534.76|4534.41|4534.01|256
1648234130000|2022-03-25 18:48:50|4534.91|4534.51|4535.16|4534.76|4535.41|4535.01|4534.91|4534.51|244
1648234140000|2022-03-25 18:49:00|4534.91|4534.51|4534.91|4534.51|4534.91|4534.51|4534.66|4534.26|97
1648234150000|2022-03-25 18:49:10|4534.78|4534.38|4534.66|4534.26|4535.16|4534.76|4534.66|4534.26|146
1648234160000|2022-03-25 18:49:20|4534.78|4534.38|4534.41|4534.01|4534.78|4534.38|4534.16|4533.76|226
1648234170000|2022-03-25 18:49:30|4534.66|4534.26|4535.16|4534.76|4535.41|4535.01|4534.66|4534.26|181
1648234180000|2022-03-25 18:49:40|4535.41|4535.01|4535.41|4535.01|4535.66|4535.26|4535.16|4534.76|140
1648234190000|2022-03-25 18:49:50|4535.28|4534.88|4535.41|4535.01|4535.66|4535.26|4535.16|4534.76|123
1648234200000|2022-03-25 18:50:00|4535.66|4535.26|4535.91|4535.51|4536.16|4535.76|4535.66|4535.26|179
1648234210000|2022-03-25 18:50:10|4535.66|4535.26|4535.66|4535.26|4536.16|4535.76|4535.66|4535.26|79
1648234220000|2022-03-25 18:50:20|4535.41|4535.01|4535.16|4534.76|4535.41|4535.01|4535.16|4534.76|69
1648234230000|2022-03-25 18:50:30|4535.41|4535.01|4535.16|4534.76|4535.41|4535.01|4535.16|4534.76|61
1648234240000|2022-03-25 18:50:40|4535.28|4534.88|4535.41|4535.01|4535.66|4535.26|4535.28|4534.88|64
1648234250000|2022-03-25 18:50:50|4535.28|4534.88|4535.66|4535.26|4535.66|4535.26|4535.16|4534.76|70
1648234260000|2022-03-25 18:51:00|4535.91|4535.51|4535.91|4535.51|4536.41|4536.01|4535.91|4535.51|270
1648234270000|2022-03-25 18:51:10|4536.16|4535.76|4535.41|4535.01|4536.16|4535.76|4534.91|4534.51|170
1648234280000|2022-03-25 18:51:20|4535.66|4535.26|4536.03|4535.63|4536.16|4535.76|4535.53|4535.13|186
1648234290000|2022-03-25 18:51:30|4535.91|4535.51|4535.41|4535.01|4535.91|4535.51|4535.41|4535.01|62
1648234300000|2022-03-25 18:51:40|4535.66|4535.26|4535.91|4535.51|4535.91|4535.51|4535.66|4535.26|135
1648234310000|2022-03-25 18:51:50|4536.16|4535.76|4535.91|4535.51|4536.41|4536.01|4535.91|4535.51|125
1648234320000|2022-03-25 18:52:00|4536.03|4535.63|4536.66|4536.26|4536.66|4536.26|4535.91|4535.51|109
1648234330000|2022-03-25 18:52:10|4536.78|4536.38|4536.66|4536.26|4536.91|4536.51|4536.66|4536.26|125
1648234340000|2022-03-25 18:52:20|4536.91|4536.51|4536.66|4536.26|4537.16|4536.76|4536.66|4536.26|270
1648234350000|2022-03-25 18:52:30|4537.16|4536.76|4536.66|4536.26|4537.16|4536.76|4536.66|4536.26|199
1648234360000|2022-03-25 18:52:40|4536.91|4536.51|4536.41|4536.01|4537.16|4536.76|4536.41|4536.01|100
1648234370000|2022-03-25 18:52:50|4536.28|4535.88|4537.16|4536.76|4537.16|4536.76|4536.28|4535.88|170
1648234380000|2022-03-25 18:53:00|4537.41|4537.01|4536.91|4536.51|4537.41|4537.01|4536.91|4536.51|335
1648234390000|2022-03-25 18:53:10|4537.16|4536.76|4537.16|4536.76|4537.16|4536.76|4536.78|4536.38|182
1648234400000|2022-03-25 18:53:20|4537.41|4537.01|4537.66|4537.26|4537.66|4537.26|4537.16|4536.76|260
1648234410000|2022-03-25 18:53:30|4537.91|4537.51|4538.41|4538.01|4538.66|4538.26|4537.66|4537.26|621
1648234420000|2022-03-25 18:53:40|4538.66|4538.26|4538.66|4538.26|4538.66|4538.26|4538.41|4538.01|400
1648234430000|2022-03-25 18:53:50|4538.41|4538.01|4537.91|4537.51|4538.41|4538.01|4537.66|4537.26|419
1648234440000|2022-03-25 18:54:00|4537.66|4537.26|4538.16|4537.76|4538.16|4537.76|4537.66|4537.26|187
1648234450000|2022-03-25 18:54:10|4538.41|4538.01|4538.16|4537.76|4538.66|4538.26|4538.16|4537.76|344
1648234460000|2022-03-25 18:54:20|4538.03|4537.63|4537.66|4537.26|4538.16|4537.76|4537.41|4537.01|287
1648234470000|2022-03-25 18:54:30|4537.91|4537.51|4537.91|4537.51|4537.91|4537.51|4537.91|4537.51|118
1648234480000|2022-03-25 18:54:40|4537.66|4537.26|4538.41|4538.01|4538.41|4538.01|4537.41|4537.01|259
1648234490000|2022-03-25 18:54:50|4538.66|4538.26|4538.16|4537.76|4538.66|4538.26|4538.16|4537.76|189
1648234500000|2022-03-25 18:55:00|4538.41|4538.01|4538.16|4537.76|4538.66|4538.26|4538.16|4537.76|339
1648234510000|2022-03-25 18:55:10|4537.91|4537.51|4538.16|4537.76|4538.41|4538.01|4537.91|4537.51|223
1648234520000|2022-03-25 18:55:20|4537.91|4537.51|4538.16|4537.76|4538.66|4538.26|4537.66|4537.26|205
1648234530000|2022-03-25 18:55:30|4538.03|4537.63|4538.16|4537.76|4538.41|4538.01|4538.03|4537.63|173
1648234540000|2022-03-25 18:55:40|4538.41|4538.01|4538.41|4538.01|4538.41|4538.01|4538.41|4538.01|107
1648234550000|2022-03-25 18:55:50|4538.66|4538.26|4539.16|4538.76|4539.41|4539.01|4538.66|4538.26|686
1648234560000|2022-03-25 18:56:00|4539.03|4538.63|4538.66|4538.26|4539.03|4538.63|4538.41|4538.01|472
1648234570000|2022-03-25 18:56:10|4538.41|4538.01|4537.66|4537.26|4538.41|4538.01|4537.41|4537.01|298
1648234580000|2022-03-25 18:56:20|4537.41|4537.01|4537.16|4536.76|4537.66|4537.26|4537.16|4536.76|342
1648234590000|2022-03-25 18:56:30|4537.41|4537.01|4537.66|4537.26|4537.66|4537.26|4537.16|4536.76|135
1648234600000|2022-03-25 18:56:40|4537.41|4537.01|4536.91|4536.51|4537.41|4537.01|4536.91|4536.51|239
1648234610000|2022-03-25 18:56:50|4536.78|4536.38|4536.78|4536.38|4536.78|4536.38|4536.66|4536.26|324
1648234620000|2022-03-25 18:57:00|4536.66|4536.26|4536.41|4536.01|4536.66|4536.26|4536.41|4536.01|238
1648234630000|2022-03-25 18:57:10|4536.16|4535.76|4535.91|4535.51|4536.41|4536.01|4535.91|4535.51|271
1648234640000|2022-03-25 18:57:20|4536.03|4535.63|4536.41|4536.01|4536.53|4536.13|4535.91|4535.51|191
1648234650000|2022-03-25 18:57:30|4536.66|4536.26|4536.66|4536.26|4536.66|4536.26|4536.66|4536.26|105
1648234660000|2022-03-25 18:57:40|4536.91|4536.51|4536.41|4536.01|4536.91|4536.51|4536.41|4536.01|101
1648234670000|2022-03-25 18:57:50|4536.53|4536.13|4535.91|4535.51|4536.53|4536.13|4535.91|4535.51|187
1648234680000|2022-03-25 18:58:00|4536.16|4535.76|4536.41|4536.01|4536.66|4536.26|4535.91|4535.51|170
1648234690000|2022-03-25 18:58:10|4536.28|4535.88|4536.91|4536.51|4537.16|4536.76|4536.28|4535.88|161
1648234700000|2022-03-25 18:58:20|4537.16|4536.76|4536.41|4536.01|4537.53|4537.13|4535.91|4535.51|1010
1648234710000|2022-03-25 18:58:30|4536.16|4535.76|4535.66|4535.26|4536.16|4535.76|4535.66|4535.26|160
1648234720000|2022-03-25 18:58:40|4535.41|4535.01|4536.41|4536.01|4536.41|4536.01|4535.41|4535.01|266
1648234730000|2022-03-25 18:58:50|4536.16|4535.76|4535.91|4535.51|4536.41|4536.01|4535.91|4535.51|127
1648234740000|2022-03-25 18:59:00|4536.16|4535.76|4536.41|4536.01|4536.91|4536.51|4536.16|4535.76|373
1648234750000|2022-03-25 18:59:10|4536.28|4535.88|4536.66|4536.26|4536.91|4536.51|4536.28|4535.88|224
1648234760000|2022-03-25 18:59:20|4536.91|4536.51|4537.16|4536.76|4537.41|4537.01|4536.66|4536.26|139
1648234770000|2022-03-25 18:59:30|4536.91|4536.51|4537.66|4537.26|4537.66|4537.26|4536.91|4536.51|209
1648234780000|2022-03-25 18:59:40|4537.41|4537.01|4537.16|4536.76|4537.78|4537.38|4537.16|4536.76|170
1648234790000|2022-03-25 18:59:50|4537.41|4537.01|4536.41|4536.01|4537.41|4537.01|4536.41|4536.01|164
1648234800000|2022-03-25 19:00:00|4536.53|4536.13|4536.91|4536.51|4537.16|4536.76|4535.91|4535.51|227
1648234810000|2022-03-25 19:00:10|4537.16|4536.76|4536.16|4535.76|4537.16|4536.76|4536.16|4535.76|239
1648234820000|2022-03-25 19:00:20|4536.41|4536.01|4535.91|4535.51|4536.41|4536.01|4535.91|4535.51|300
1648234830000|2022-03-25 19:00:30|4536.16|4535.76|4535.66|4535.26|4536.16|4535.76|4535.66|4535.26|199
1648234840000|2022-03-25 19:00:40|4535.41|4535.01|4533.91|4533.51|4535.41|4535.01|4533.78|4533.38|642
1648234850000|2022-03-25 19:00:50|4533.66|4533.26|4533.66|4533.26|4533.91|4533.51|4533.41|4533.01|818
1648234860000|2022-03-25 19:01:00|4533.41|4533.01|4533.91|4533.51|4533.91|4533.51|4533.41|4533.01|417
1648234870000|2022-03-25 19:01:10|4533.66|4533.26|4533.41|4533.01|4533.66|4533.26|4533.41|4533.01|592
1648234880000|2022-03-25 19:01:20|4533.53|4533.13|4533.41|4533.01|4533.66|4533.26|4533.41|4533.01|576
1648234890000|2022-03-25 19:01:30|4532.91|4532.51|4532.91|4532.51|4533.66|4533.26|4532.91|4532.51|664
1648234900000|2022-03-25 19:01:40|4532.66|4532.26|4531.66|4531.26|4532.66|4532.26|4531.66|4531.26|618
1648234910000|2022-03-25 19:01:50|4531.91|4531.51|4530.53|4530.13|4531.91|4531.51|4530.53|4530.13|892
1648234920000|2022-03-25 19:02:00|4530.66|4530.26|4531.16|4530.76|4531.91|4531.51|4530.16|4529.76|639
1648234930000|2022-03-25 19:02:10|4531.41|4531.01|4530.28|4529.88|4531.41|4531.01|4530.16|4529.76|575
1648234940000|2022-03-25 19:02:20|4530.41|4530.01|4529.91|4529.51|4530.41|4530.01|4529.66|4529.26|298
1648234950000|2022-03-25 19:02:30|4529.66|4529.26|4529.41|4529.01|4529.66|4529.26|4529.41|4529.01|411
1648234960000|2022-03-25 19:02:40|4529.16|4528.76|4529.16|4528.76|4529.41|4529.01|4528.91|4528.51|335
1648234970000|2022-03-25 19:02:50|4528.91|4528.51|4528.66|4528.26|4529.16|4528.76|4528.66|4528.26|357
1648234980000|2022-03-25 19:03:00|4528.03|4527.63|4528.16|4527.76|4528.91|4528.51|4527.91|4527.51|953
1648234990000|2022-03-25 19:03:10|4527.91|4527.51|4529.41|4529.01|4529.66|4529.26|4527.91|4527.51|527
1648235000000|2022-03-25 19:03:20|4529.16|4528.76|4528.91|4528.51|4529.41|4529.01|4528.91|4528.51|295
1648235010000|2022-03-25 19:03:30|4529.16|4528.76|4529.91|4529.51|4530.16|4529.76|4528.91|4528.51|376
1648235020000|2022-03-25 19:03:40|4530.16|4529.76|4529.41|4529.01|4530.41|4530.01|4529.41|4529.01|743
1648235030000|2022-03-25 19:03:50|4529.91|4529.51|4529.16|4528.76|4529.91|4529.51|4529.03|4528.63|296
1648235040000|2022-03-25 19:04:00|4528.91|4528.51|4529.66|4529.26|4529.66|4529.26|4528.91|4528.51|311
1648235050000|2022-03-25 19:04:10|4529.91|4529.51|4530.16|4529.76|4530.16|4529.76|4529.66|4529.26|505
1648235060000|2022-03-25 19:04:20|4530.41|4530.01|4530.16|4529.76|4530.41|4530.01|4529.66|4529.26|316
1648235070000|2022-03-25 19:04:30|4529.91|4529.51|4529.91|4529.51|4530.41|4530.01|4529.91|4529.51|346
1648235080000|2022-03-25 19:04:40|4530.16|4529.76|4530.91|4530.51|4530.91|4530.51|4530.16|4529.76|395
1648235090000|2022-03-25 19:04:50|4530.66|4530.26|4530.66|4530.26|4530.91|4530.51|4530.41|4530.01|254
1648235100000|2022-03-25 19:05:00|4530.91|4530.51|4530.91|4530.51|4531.41|4531.01|4530.66|4530.26|463
1648235110000|2022-03-25 19:05:10|4531.16|4530.76|4531.28|4530.88|4531.66|4531.26|4530.91|4530.51|365
1648235120000|2022-03-25 19:05:20|4531.41|4531.01|4530.91|4530.51|4531.66|4531.26|4530.91|4530.51|187
1648235130000|2022-03-25 19:05:30|4531.16|4530.76|4531.41|4531.01|4531.66|4531.26|4530.91|4530.51|236
1648235140000|2022-03-25 19:05:40|4531.16|4530.76|4531.41|4531.01|4531.66|4531.26|4531.16|4530.76|180
1648235150000|2022-03-25 19:05:50|4531.66|4531.26|4531.28|4530.88|4531.66|4531.26|4531.16|4530.76|240
1648235160000|2022-03-25 19:06:00|4531.16|4530.76|4530.78|4530.38|4531.41|4531.01|4530.66|4530.26|326
1648235170000|2022-03-25 19:06:10|4530.91|4530.51|4530.91|4530.51|4530.91|4530.51|4530.66|4530.26|202
1648235180000|2022-03-25 19:06:20|4530.78|4530.38|4530.91|4530.51|4530.91|4530.51|4530.41|4530.01|318
1648235190000|2022-03-25 19:06:30|4531.16|4530.76|4530.91|4530.51|4531.16|4530.76|4530.66|4530.26|135
1648235200000|2022-03-25 19:06:40|4530.66|4530.26|4530.66|4530.26|4530.66|4530.26|4530.41|4530.01|184
1648235210000|2022-03-25 19:06:50|4531.03|4530.63|4530.78|4530.38|4531.03|4530.63|4530.66|4530.26|161
1648235220000|2022-03-25 19:07:00|4530.66|4530.26|4529.66|4529.26|4530.91|4530.51|4529.66|4529.26|191
1648235230000|2022-03-25 19:07:10|4529.91|4529.51|4527.41|4527.01|4529.91|4529.51|4527.16|4526.76|672
1648235240000|2022-03-25 19:07:20|4527.16|4526.76|4526.41|4526.01|4527.41|4527.01|4526.41|4526.01|866
1648235250000|2022-03-25 19:07:30|4526.78|4526.38|4525.41|4525.01|4526.91|4526.51|4525.16|4524.76|1911
1648235260000|2022-03-25 19:07:40|4525.53|4525.13|4526.16|4525.76|4526.66|4526.26|4525.53|4525.13|493
1648235270000|2022-03-25 19:07:50|4525.91|4525.51|4527.41|4527.01|4527.41|4527.01|4525.91|4525.51|623
1648235280000|2022-03-25 19:08:00|4527.66|4527.26|4527.16|4526.76|4527.91|4527.51|4526.91|4526.51|441
1648235290000|2022-03-25 19:08:10|4526.91|4526.51|4526.16|4525.76|4526.91|4526.51|4526.16|4525.76|261
1648235300000|2022-03-25 19:08:20|4525.91|4525.51|4526.41|4526.01|4526.41|4526.01|4525.91|4525.51|292
1648235310000|2022-03-25 19:08:30|4526.16|4525.76|4526.16|4525.76|4526.66|4526.26|4526.16|4525.76|195
1648235320000|2022-03-25 19:08:40|4526.41|4526.01|4527.66|4527.26|4527.66|4527.26|4526.41|4526.01|344
1648235330000|2022-03-25 19:08:50|4527.41|4527.01|4527.16|4526.76|4527.66|4527.26|4527.16|4526.76|243
1648235340000|2022-03-25 19:09:00|4526.91|4526.51|4527.16|4526.76|4527.66|4527.26|4526.91|4526.51|281
1648235350000|2022-03-25 19:09:10|4526.91|4526.51|4526.91|4526.51|4527.16|4526.76|4526.66|4526.26|280
1648235360000|2022-03-25 19:09:20|4526.66|4526.26|4526.16|4525.76|4526.66|4526.26|4526.16|4525.76|231
1648235370000|2022-03-25 19:09:30|4525.91|4525.51|4527.41|4527.01|4527.41|4527.01|4525.91|4525.51|290
1648235380000|2022-03-25 19:09:40|4527.66|4527.26|4526.91|4526.51|4527.91|4527.51|4526.41|4526.01|551
1648235390000|2022-03-25 19:09:50|4526.78|4526.38|4526.66|4526.26|4526.78|4526.38|4526.41|4526.01|242
1648235400000|2022-03-25 19:10:00|4526.91|4526.51|4527.16|4526.76|4527.66|4527.26|4526.91|4526.51|470
1648235410000|2022-03-25 19:10:10|4526.91|4526.51|4527.16|4526.76|4527.66|4527.26|4526.91|4526.51|209
1648235420000|2022-03-25 19:10:20|4526.91|4526.51|4527.03|4526.63|4527.41|4527.01|4526.91|4526.51|120
1648235430000|2022-03-25 19:10:30|4527.16|4526.76|4527.41|4527.01|4528.16|4527.76|4527.03|4526.63|293
1648235440000|2022-03-25 19:10:40|4527.66|4527.26|4526.66|4526.26|4527.91|4527.51|4526.41|4526.01|237
1648235450000|2022-03-25 19:10:50|4526.41|4526.01|4527.66|4527.26|4527.66|4527.26|4526.41|4526.01|235
1648235460000|2022-03-25 19:11:00|4527.91|4527.51|4527.41|4527.01|4527.91|4527.51|4527.41|4527.01|203
1648235470000|2022-03-25 19:11:10|4527.66|4527.26|4528.91|4528.51|4528.91|4528.51|4527.41|4527.01|291
1648235480000|2022-03-25 19:11:20|4528.66|4528.26|4529.16|4528.76|4529.41|4529.01|4528.66|4528.26|307
1648235490000|2022-03-25 19:11:30|4529.41|4529.01|4529.41|4529.01|4529.66|4529.26|4529.16|4528.76|278
1648235500000|2022-03-25 19:11:40|4529.66|4529.26|4529.66|4529.26|4530.16|4529.76|4529.41|4529.01|366
1648235510000|2022-03-25 19:11:50|4529.41|4529.01|4530.41|4530.01|4530.41|4530.01|4529.16|4528.76|405
1648235520000|2022-03-25 19:12:00|4530.66|4530.26|4530.66|4530.26|4531.16|4530.76|4530.41|4530.01|622
1648235530000|2022-03-25 19:12:10|4530.91|4530.51|4531.16|4530.76|4531.41|4531.01|4530.91|4530.51|290
1648235540000|2022-03-25 19:12:20|4531.66|4531.26|4531.41|4531.01|4531.66|4531.26|4531.16|4530.76|394
1648235550000|2022-03-25 19:12:30|4531.66|4531.26|4531.66|4531.26|4531.66|4531.26|4531.16|4530.76|268
1648235560000|2022-03-25 19:12:40|4531.91|4531.51|4531.16|4530.76|4531.91|4531.51|4531.16|4530.76|311
1648235570000|2022-03-25 19:12:50|4530.91|4530.51|4530.41|4530.01|4530.91|4530.51|4530.41|4530.01|239
1648235580000|2022-03-25 19:13:00|4529.91|4529.51|4529.66|4529.26|4530.16|4529.76|4529.41|4529.01|418
1648235590000|2022-03-25 19:13:10|4529.91|4529.51|4530.16|4529.76|4530.41|4530.01|4529.41|4529.01|294
1648235600000|2022-03-25 19:13:20|4530.41|4530.01|4529.91|4529.51|4530.41|4530.01|4529.66|4529.26|192
1648235610000|2022-03-25 19:13:30|4529.66|4529.26|4529.41|4529.01|4529.66|4529.26|4529.41|4529.01|241
1648235620000|2022-03-25 19:13:40|4529.28|4528.88|4529.66|4529.26|4529.91|4529.51|4528.91|4528.51|352
1648235630000|2022-03-25 19:13:50|4529.53|4529.13|4529.66|4529.26|4529.66|4529.26|4529.41|4529.01|130
1648235640000|2022-03-25 19:14:00|4529.41|4529.01|4529.16|4528.76|4529.91|4529.51|4529.16|4528.76|250
1648235650000|2022-03-25 19:14:10|4529.41|4529.01|4529.66|4529.26|4529.91|4529.51|4529.41|4529.01|224
1648235660000|2022-03-25 19:14:20|4529.91|4529.51|4529.91|4529.51|4530.16|4529.76|4529.78|4529.38|201
1648235670000|2022-03-25 19:14:30|4529.66|4529.26|4529.91|4529.51|4529.91|4529.51|4529.41|4529.01|184
1648235680000|2022-03-25 19:14:40|4530.16|4529.76|4530.66|4530.26|4530.66|4530.26|4530.16|4529.76|197
1648235690000|2022-03-25 19:14:50|4530.53|4530.13|4531.41|4531.01|4531.91|4531.51|4530.41|4530.01|519
1648235700000|2022-03-25 19:15:00|4531.66|4531.26|4532.03|4531.63|4532.16|4531.76|4531.66|4531.26|556
1648235710000|2022-03-25 19:15:10|4532.16|4531.76|4531.91|4531.51|4532.41|4532.01|4531.66|4531.26|333
1648235720000|2022-03-25 19:15:20|4532.16|4531.76|4532.41|4532.01|4532.66|4532.26|4531.66|4531.26|335
1648235730000|2022-03-25 19:15:30|4532.16|4531.76|4532.03|4531.63|4532.41|4532.01|4531.66|4531.26|226
1648235740000|2022-03-25 19:15:40|4531.78|4531.38|4531.91|4531.51|4531.91|4531.51|4531.41|4531.01|262
1648235750000|2022-03-25 19:15:50|4532.16|4531.76|4531.41|4531.01|4532.16|4531.76|4531.41|4531.01|146
1648235760000|2022-03-25 19:16:00|4531.66|4531.26|4531.03|4530.63|4531.66|4531.26|4530.91|4530.51|265
1648235770000|2022-03-25 19:16:10|4530.91|4530.51|4530.91|4530.51|4531.16|4530.76|4530.41|4530.01|208
1648235780000|2022-03-25 19:16:20|4530.66|4530.26|4530.41|4530.01|4530.66|4530.26|4530.16|4529.76|213
1648235790000|2022-03-25 19:16:30|4530.16|4529.76|4530.41|4530.01|4530.66|4530.26|4530.16|4529.76|171
1648235800000|2022-03-25 19:16:40|4530.16|4529.76|4530.16|4529.76|4530.41|4530.01|4529.91|4529.51|203
1648235810000|2022-03-25 19:16:50|4529.91|4529.51|4528.66|4528.26|4530.03|4529.63|4528.66|4528.26|468
1648235820000|2022-03-25 19:17:00|4528.41|4528.01|4526.66|4526.26|4528.66|4528.26|4526.66|4526.26|669
1648235830000|2022-03-25 19:17:10|4526.53|4526.13|4526.41|4526.01|4526.66|4526.26|4525.91|4525.51|621
1648235840000|2022-03-25 19:17:20|4526.66|4526.26|4527.16|4526.76|4527.41|4527.01|4526.41|4526.01|323
1648235850000|2022-03-25 19:17:30|4527.41|4527.01|4527.41|4527.01|4527.66|4527.26|4526.91|4526.51|304
1648235860000|2022-03-25 19:17:40|4527.28|4526.88|4526.66|4526.26|4527.66|4527.26|4525.66|4525.26|689
1648235870000|2022-03-25 19:17:50|4527.16|4526.76|4527.28|4526.88|4527.66|4527.26|4527.16|4526.76|276
1648235880000|2022-03-25 19:18:00|4527.16|4526.76|4528.16|4527.76|4528.16|4527.76|4527.16|4526.76|263
1648235890000|2022-03-25 19:18:10|4527.91|4527.51|4527.66|4527.26|4528.16|4527.76|4527.28|4526.88|201
1648235900000|2022-03-25 19:18:20|4527.91|4527.51|4527.91|4527.51|4528.66|4528.26|4527.91|4527.51|285
1648235910000|2022-03-25 19:18:30|4528.41|4528.01|4527.91|4527.51|4528.41|4528.01|4527.66|4527.26|171
1648235920000|2022-03-25 19:18:40|4527.66|4527.26|4528.16|4527.76|4528.66|4528.26|4527.53|4527.13|201
1648235930000|2022-03-25 19:18:50|4527.91|4527.51|4527.91|4527.51|4528.41|4528.01|4527.91|4527.51|99
1648235940000|2022-03-25 19:19:00|4528.16|4527.76|4528.66|4528.26|4528.66|4528.26|4527.91|4527.51|251
1648235950000|2022-03-25 19:19:10|4528.41|4528.01|4527.91|4527.51|4528.41|4528.01|4527.16|4526.76|307
1648235960000|2022-03-25 19:19:20|4528.16|4527.76|4527.66|4527.26|4528.16|4527.76|4527.66|4527.26|99
1648235970000|2022-03-25 19:19:30|4527.16|4526.76|4526.66|4526.26|4527.41|4527.01|4526.28|4525.88|236
1648235980000|2022-03-25 19:19:40|4527.16|4526.76|4527.16|4526.76|4527.53|4527.13|4526.66|4526.26|232
1648235990000|2022-03-25 19:19:50|4526.91|4526.51|4526.53|4526.13|4527.16|4526.76|4526.16|4525.76|198
1648236000000|2022-03-25 19:20:00|4526.91|4526.51|4525.91|4525.51|4526.91|4526.51|4525.91|4525.51|307
1648236010000|2022-03-25 19:20:10|4526.16|4525.76|4526.03|4525.63|4526.66|4526.26|4525.91|4525.51|266
1648236020000|2022-03-25 19:20:20|4526.16|4525.76|4524.91|4524.51|4526.16|4525.76|4524.91|4524.51|511
1648236030000|2022-03-25 19:20:30|4525.16|4524.76|4524.16|4523.76|4525.16|4524.76|4523.66|4523.26|606
1648236040000|2022-03-25 19:20:40|4523.91|4523.51|4524.41|4524.01|4525.41|4525.01|4523.91|4523.51|409
1648236050000|2022-03-25 19:20:50|4524.66|4524.26|4524.41|4524.01|4524.91|4524.51|4524.16|4523.76|185
1648236060000|2022-03-25 19:21:00|4524.16|4523.76|4524.16|4523.76|4524.41|4524.01|4523.66|4523.26|396
1648236070000|2022-03-25 19:21:10|4523.91|4523.51|4523.66|4523.26|4524.41|4524.01|4523.41|4523.01|220
1648236080000|2022-03-25 19:21:20|4523.41|4523.01|4522.91|4522.51|4523.66|4523.26|4522.66|4522.26|724
1648236090000|2022-03-25 19:21:30|4522.66|4522.26|4522.66|4522.26|4523.16|4522.76|4522.16|4521.76|382
1648236100000|2022-03-25 19:21:40|4522.53|4522.13|4522.41|4522.01|4522.53|4522.13|4521.91|4521.51|379
1648236110000|2022-03-25 19:21:50|4522.16|4521.76|4523.03|4522.63|4523.03|4522.63|4522.16|4521.76|172
1648236120000|2022-03-25 19:22:00|4522.91|4522.51|4522.41|4522.01|4523.66|4523.26|4522.41|4522.01|401
1648236130000|2022-03-25 19:22:10|4522.16|4521.76|4522.16|4521.76|4522.16|4521.76|4521.66|4521.26|304
1648236140000|2022-03-25 19:22:20|4521.91|4521.51|4522.66|4522.26|4522.66|4522.26|4521.91|4521.51|303
1648236150000|2022-03-25 19:22:30|4522.91|4522.51|4522.66|4522.26|4523.16|4522.76|4522.66|4522.26|158
1648236160000|2022-03-25 19:22:40|4522.41|4522.01|4521.91|4521.51|4522.41|4522.01|4521.91|4521.51|175
1648236170000|2022-03-25 19:22:50|4521.66|4521.26|4521.91|4521.51|4522.03|4521.63|4521.41|4521.01|413
1648236180000|2022-03-25 19:23:00|4522.03|4521.63|4522.03|4521.63|4522.41|4522.01|4521.91|4521.51|253
1648236190000|2022-03-25 19:23:10|4521.91|4521.51|4520.41|4520.01|4521.91|4521.51|4520.16|4519.76|798
1648236200000|2022-03-25 19:23:20|4520.66|4520.26|4520.41|4520.01|4520.66|4520.26|4519.91|4519.51|451
1648236210000|2022-03-25 19:23:30|4520.66|4520.26|4519.91|4519.51|4520.66|4520.26|4519.91|4519.51|370
1648236220000|2022-03-25 19:23:40|4520.16|4519.76|4520.41|4520.01|4520.66|4520.26|4519.91|4519.51|591
1648236230000|2022-03-25 19:23:50|4520.66|4520.26|4521.91|4521.51|4521.91|4521.51|4520.66|4520.26|488
1648236240000|2022-03-25 19:24:00|4521.66|4521.26|4521.16|4520.76|4522.16|4521.76|4521.03|4520.63|577
1648236250000|2022-03-25 19:24:10|4521.41|4521.01|4522.16|4521.76|4522.16|4521.76|4521.41|4521.01|271
1648236260000|2022-03-25 19:24:20|4522.41|4522.01|4522.16|4521.76|4523.16|4522.76|4522.16|4521.76|526
1648236270000|2022-03-25 19:24:30|4521.91|4521.51|4522.53|4522.13|4522.66|4522.26|4521.91|4521.51|313
1648236280000|2022-03-25 19:24:40|4522.66|4522.26|4522.91|4522.51|4522.91|4522.51|4522.16|4521.76|158
1648236290000|2022-03-25 19:24:50|4522.66|4522.26|4523.16|4522.76|4523.16|4522.76|4522.41|4522.01|231
1648236300000|2022-03-25 19:25:00|4523.41|4523.01|4523.91|4523.51|4523.91|4523.51|4522.91|4522.51|361
1648236310000|2022-03-25 19:25:10|4523.66|4523.26|4523.91|4523.51|4524.41|4524.01|4523.66|4523.26|581
1648236320000|2022-03-25 19:25:20|4523.41|4523.01|4523.16|4522.76|4523.91|4523.51|4523.16|4522.76|271
1648236330000|2022-03-25 19:25:30|4523.28|4522.88|4523.41|4523.01|4523.91|4523.51|4523.16|4522.76|386
1648236340000|2022-03-25 19:25:40|4523.16|4522.76|4523.66|4523.26|4523.66|4523.26|4522.91|4522.51|224
1648236350000|2022-03-25 19:25:50|4523.41|4523.01|4523.53|4523.13|4523.66|4523.26|4523.16|4522.76|192
1648236360000|2022-03-25 19:26:00|4523.66|4523.26|4522.16|4521.76|4523.78|4523.38|4522.16|4521.76|441
1648236370000|2022-03-25 19:26:10|4521.91|4521.51|4521.91|4521.51|4522.41|4522.01|4521.66|4521.26|371
1648236380000|2022-03-25 19:26:20|4522.16|4521.76|4521.91|4521.51|4522.16|4521.76|4521.66|4521.26|130
1648236390000|2022-03-25 19:26:30|4521.66|4521.26|4521.53|4521.13|4521.91|4521.51|4521.41|4521.01|260
1648236400000|2022-03-25 19:26:40|4521.66|4521.26|4521.41|4521.01|4521.66|4521.26|4520.66|4520.26|266
1648236410000|2022-03-25 19:26:50|4521.66|4521.26|4521.66|4521.26|4521.66|4521.26|4521.66|4521.26|134
1648236420000|2022-03-25 19:27:00|4521.41|4521.01|4520.41|4520.01|4521.41|4521.01|4519.41|4519.01|754
1648236430000|2022-03-25 19:27:10|4520.91|4520.51|4520.16|4519.76|4520.91|4520.51|4519.66|4519.26|523
1648236440000|2022-03-25 19:27:20|4520.41|4520.01|4520.91|4520.51|4521.41|4521.01|4520.41|4520.01|339
1648236450000|2022-03-25 19:27:30|4521.16|4520.76|4521.16|4520.76|4521.66|4521.26|4521.16|4520.76|167
1648236460000|2022-03-25 19:27:40|4520.91|4520.51|4521.16|4520.76|4521.16|4520.76|4520.91|4520.51|125
1648236470000|2022-03-25 19:27:50|4521.41|4521.01|4522.03|4521.63|4522.16|4521.76|4521.16|4520.76|219
1648236480000|2022-03-25 19:28:00|4521.91|4521.51|4521.16|4520.76|4522.41|4522.01|4520.91|4520.51|375
1648236490000|2022-03-25 19:28:10|4521.03|4520.63|4519.66|4519.26|4521.16|4520.76|4519.66|4519.26|293
1648236500000|2022-03-25 19:28:20|4519.91|4519.51|4518.91|4518.51|4519.91|4519.51|4518.91|4518.51|306
1648236510000|2022-03-25 19:28:30|4519.16|4518.76|4519.16|4518.76|4519.41|4519.01|4518.91|4518.51|182
1648236520000|2022-03-25 19:28:40|4518.91|4518.51|4520.16|4519.76|4520.16|4519.76|4518.91|4518.51|309
1648236530000|2022-03-25 19:28:50|4519.91|4519.51|4519.91|4519.51|4520.16|4519.76|4519.66|4519.26|218
1648236540000|2022-03-25 19:29:00|4519.66|4519.26|4518.78|4518.38|4519.66|4519.26|4518.66|4518.26|299
1648236550000|2022-03-25 19:29:10|4518.91|4518.51|4518.16|4517.76|4518.91|4518.51|4517.91|4517.51|918
1648236560000|2022-03-25 19:29:20|4517.91|4517.51|4519.16|4518.76|4519.16|4518.76|4517.91|4517.51|305
1648236570000|2022-03-25 19:29:30|4519.41|4519.01|4519.41|4519.01|4519.91|4519.51|4519.41|4519.01|300
1648236580000|2022-03-25 19:29:40|4519.16|4518.76|4517.91|4517.51|4519.16|4518.76|4517.66|4517.26|338
1648236590000|2022-03-25 19:29:50|4518.16|4517.76|4518.28|4517.88|4518.66|4518.26|4518.16|4517.76|304
1648236600000|2022-03-25 19:30:00|4518.16|4517.76|4519.66|4519.26|4519.66|4519.26|4517.41|4517.01|587
1648236610000|2022-03-25 19:30:10|4519.16|4518.76|4519.16|4518.76|4519.41|4519.01|4518.16|4517.76|433
1648236620000|2022-03-25 19:30:20|4519.41|4519.01|4519.41|4519.01|4519.66|4519.26|4519.16|4518.76|259
1648236630000|2022-03-25 19:30:30|4519.66|4519.26|4519.66|4519.26|4520.16|4519.76|4519.16|4518.76|303
1648236640000|2022-03-25 19:30:40|4519.91|4519.51|4520.16|4519.76|4520.16|4519.76|4519.66|4519.26|254
1648236650000|2022-03-25 19:30:50|4520.03|4519.63|4520.66|4520.26|4520.66|4520.26|4520.03|4519.63|281
1648236660000|2022-03-25 19:31:00|4520.91|4520.51|4520.66|4520.26|4520.91|4520.51|4520.16|4519.76|532
1648236670000|2022-03-25 19:31:10|4520.91|4520.51|4519.53|4519.13|4520.91|4520.51|4519.41|4519.01|304
1648236680000|2022-03-25 19:31:20|4519.66|4519.26|4520.16|4519.76|4520.91|4520.51|4519.66|4519.26|287
1648236690000|2022-03-25 19:31:30|4519.91|4519.51|4519.66|4519.26|4519.91|4519.51|4518.91|4518.51|329
1648236700000|2022-03-25 19:31:40|4519.41|4519.01|4519.41|4519.01|4519.66|4519.26|4519.16|4518.76|216
1648236710000|2022-03-25 19:31:50|4519.66|4519.26|4518.41|4518.01|4519.66|4519.26|4518.41|4518.01|255
1648236720000|2022-03-25 19:32:00|4518.16|4517.76|4516.66|4516.26|4518.16|4517.76|4516.66|4516.26|846
1648236730000|2022-03-25 19:32:10|4516.41|4516.01|4517.16|4516.76|4517.41|4517.01|4515.91|4515.51|673
1648236740000|2022-03-25 19:32:20|4516.91|4516.51|4516.41|4516.01|4516.91|4516.51|4515.91|4515.51|240
1648236750000|2022-03-25 19:32:30|4516.16|4515.76|4516.16|4515.76|4516.41|4516.01|4516.16|4515.76|256
1648236760000|2022-03-25 19:32:40|4515.91|4515.51|4515.41|4515.01|4516.16|4515.76|4515.41|4515.01|294
1648236770000|2022-03-25 19:32:50|4515.66|4515.26|4516.16|4515.76|4516.41|4516.01|4515.28|4514.88|420
1648236780000|2022-03-25 19:33:00|4515.91|4515.51|4516.16|4515.76|4516.16|4515.76|4514.66|4514.26|489
1648236790000|2022-03-25 19:33:10|4516.41|4516.01|4517.41|4517.01|4517.66|4517.26|4516.41|4516.01|736
1648236800000|2022-03-25 19:33:20|4517.53|4517.13|4516.78|4516.38|4517.66|4517.26|4516.66|4516.26|318
1648236810000|2022-03-25 19:33:30|4516.66|4516.26|4517.66|4517.26|4517.66|4517.26|4516.41|4516.01|255
1648236820000|2022-03-25 19:33:40|4517.41|4517.01|4516.91|4516.51|4517.66|4517.26|4516.91|4516.51|122
1648236830000|2022-03-25 19:33:50|4516.66|4516.26|4516.91|4516.51|4516.91|4516.51|4516.66|4516.26|115
1648236840000|2022-03-25 19:34:00|4516.41|4516.01|4517.03|4516.63|4517.66|4517.26|4516.41|4516.01|314
1648236850000|2022-03-25 19:34:10|4517.16|4516.76|4517.41|4517.01|4517.66|4517.26|4516.91|4516.51|188
1648236860000|2022-03-25 19:34:20|4517.66|4517.26|4517.16|4516.76|4517.66|4517.26|4517.16|4516.76|189
1648236870000|2022-03-25 19:34:30|4517.41|4517.01|4517.53|4517.13|4517.53|4517.13|4516.91|4516.51|188
1648236880000|2022-03-25 19:34:40|4517.66|4517.26|4518.41|4518.01|4518.66|4518.26|4517.66|4517.26|538
1648236890000|2022-03-25 19:34:50|4518.16|4517.76|4518.91|4518.51|4519.16|4518.76|4518.16|4517.76|479
1648236900000|2022-03-25 19:35:00|4518.66|4518.26|4518.66|4518.26|4518.91|4518.51|4518.16|4517.76|265
1648236910000|2022-03-25 19:35:10|4518.91|4518.51|4517.91|4517.51|4518.91|4518.51|4517.91|4517.51|235
1648236920000|2022-03-25 19:35:20|4518.41|4518.01|4518.28|4517.88|4518.66|4518.26|4517.66|4517.26|429
1648236930000|2022-03-25 19:35:30|4518.41|4518.01|4517.66|4517.26|4518.41|4518.01|4517.66|4517.26|213
1648236940000|2022-03-25 19:35:40|4517.91|4517.51|4518.66|4518.26|4518.66|4518.26|4517.41|4517.01|295
1648236950000|2022-03-25 19:35:50|4518.53|4518.13|4518.66|4518.26|4518.91|4518.51|4518.41|4518.01|313
1648236960000|2022-03-25 19:36:00|4518.78|4518.38|4519.41|4519.01|4519.91|4519.51|4518.16|4517.76|431
1648236970000|2022-03-25 19:36:10|4519.66|4519.26|4520.66|4520.26|4520.91|4520.51|4519.66|4519.26|618
1648236980000|2022-03-25 19:36:20|4521.41|4521.01|4521.41|4521.01|4521.66|4521.26|4520.91|4520.51|1219
1648236990000|2022-03-25 19:36:30|4521.66|4521.26|4521.41|4521.01|4521.66|4521.26|4521.16|4520.76|572
1648237000000|2022-03-25 19:36:40|4521.66|4521.26|4520.91|4520.51|4521.66|4521.26|4520.41|4520.01|462
1648237010000|2022-03-25 19:36:50|4520.66|4520.26|4520.91|4520.51|4521.03|4520.63|4520.66|4520.26|121
1648237020000|2022-03-25 19:37:00|4521.66|4521.26|4522.16|4521.76|4522.41|4522.01|4521.16|4520.76|574
1648237030000|2022-03-25 19:37:10|4522.41|4522.01|4522.16|4521.76|4523.16|4522.76|4522.16|4521.76|586
1648237040000|2022-03-25 19:37:20|4521.91|4521.51|4522.91|4522.51|4523.41|4523.01|4521.91|4521.51|527
1648237050000|2022-03-25 19:37:30|4522.41|4522.01|4522.16|4521.76|4522.66|4522.26|4522.16|4521.76|191
1648237060000|2022-03-25 19:37:40|4521.66|4521.26|4520.16|4519.76|4521.66|4521.26|4519.91|4519.51|924
1648237070000|2022-03-25 19:37:50|4519.91|4519.51|4520.91|4520.51|4520.91|4520.51|4519.91|4519.51|383
1648237080000|2022-03-25 19:38:00|4520.66|4520.26|4522.16|4521.76|4522.16|4521.76|4520.16|4519.76|495
1648237090000|2022-03-25 19:38:10|4522.41|4522.01|4522.41|4522.01|4522.53|4522.13|4521.91|4521.51|347
1648237100000|2022-03-25 19:38:20|4522.66|4522.26|4523.16|4522.76|4523.16|4522.76|4522.41|4522.01|358
1648237110000|2022-03-25 19:38:30|4523.91|4523.51|4522.16|4521.76|4523.91|4523.51|4521.91|4521.51|1438
1648237120000|2022-03-25 19:38:40|4521.91|4521.51|4521.66|4521.26|4522.16|4521.76|4521.41|4521.01|359
1648237130000|2022-03-25 19:38:50|4521.41|4521.01|4520.66|4520.26|4521.41|4521.01|4520.41|4520.01|461
1648237140000|2022-03-25 19:39:00|4520.91|4520.51|4521.16|4520.76|4521.16|4520.76|4520.41|4520.01|455
1648237150000|2022-03-25 19:39:10|4520.91|4520.51|4520.41|4520.01|4520.91|4520.51|4520.41|4520.01|312
1648237160000|2022-03-25 19:39:20|4520.66|4520.26|4521.16|4520.76|4521.16|4520.76|4520.28|4519.88|319
1648237170000|2022-03-25 19:39:30|4520.66|4520.26|4521.16|4520.76|4521.16|4520.76|4520.66|4520.26|204
1648237180000|2022-03-25 19:39:40|4520.91|4520.51|4519.41|4519.01|4520.91|4520.51|4519.41|4519.01|881
1648237190000|2022-03-25 19:39:50|4519.91|4519.51|4519.66|4519.26|4519.91|4519.51|4519.66|4519.26|189
1648237200000|2022-03-25 19:40:00|4519.91|4519.51|4521.16|4520.76|4521.41|4521.01|4519.91|4519.51|449
1648237210000|2022-03-25 19:40:10|4520.91|4520.51|4521.41|4521.01|4521.41|4521.01|4520.91|4520.51|312
1648237220000|2022-03-25 19:40:20|4521.16|4520.76|4521.16|4520.76|4521.16|4520.76|4520.41|4520.01|371
1648237230000|2022-03-25 19:40:30|4521.41|4521.01|4521.41|4521.01|4521.66|4521.26|4520.91|4520.51|275
1648237240000|2022-03-25 19:40:40|4521.66|4521.26|4522.91|4522.51|4522.91|4522.51|4521.53|4521.13|475
1648237250000|2022-03-25 19:40:50|4522.41|4522.01|4523.41|4523.01|4523.91|4523.51|4522.41|4522.01|630
1648237260000|2022-03-25 19:41:00|4523.66|4523.26|4523.66|4523.26|4523.91|4523.51|4522.91|4522.51|608
1648237270000|2022-03-25 19:41:10|4523.41|4523.01|4523.66|4523.26|4523.91|4523.51|4523.41|4523.01|384
1648237280000|2022-03-25 19:41:20|4523.41|4523.01|4524.66|4524.26|4524.66|4524.26|4523.41|4523.01|468
1648237290000|2022-03-25 19:41:30|4524.91|4524.51|4524.66|4524.26|4524.91|4524.51|4524.41|4524.01|503
1648237300000|2022-03-25 19:41:40|4524.91|4524.51|4524.91|4524.51|4524.91|4524.51|4524.16|4523.76|401
1648237310000|2022-03-25 19:41:50|4525.16|4524.76|4526.16|4525.76|4526.16|4525.76|4524.66|4524.26|878
1648237320000|2022-03-25 19:42:00|4526.41|4526.01|4526.91|4526.51|4526.91|4526.51|4526.41|4526.01|633
1648237330000|2022-03-25 19:42:10|4526.66|4526.26|4526.41|4526.01|4526.66|4526.26|4525.91|4525.51|983
1648237340000|2022-03-25 19:42:20|4526.16|4525.76|4526.16|4525.76|4526.41|4526.01|4524.91|4524.51|448
1648237350000|2022-03-25 19:42:30|4525.66|4525.26|4527.41|4527.01|4527.41|4527.01|4525.66|4525.26|473
1648237360000|2022-03-25 19:42:40|4527.66|4527.26|4526.91|4526.51|4527.66|4527.26|4526.66|4526.26|355
1648237370000|2022-03-25 19:42:50|4527.16|4526.76|4526.91|4526.51|4528.16|4527.76|4526.91|4526.51|883
1648237380000|2022-03-25 19:43:00|4527.16|4526.76|4527.91|4527.51|4528.66|4528.26|4527.16|4526.76|612
1648237390000|2022-03-25 19:43:10|4528.16|4527.76|4527.91|4527.51|4528.66|4528.26|4527.66|4527.26|489
1648237400000|2022-03-25 19:43:20|4528.53|4528.13|4528.41|4528.01|4528.91|4528.51|4528.16|4527.76|883
1648237410000|2022-03-25 19:43:30|4528.16|4527.76|4528.16|4527.76|4528.53|4528.13|4528.03|4527.63|367
1648237420000|2022-03-25 19:43:40|4527.91|4527.51|4527.41|4527.01|4528.16|4527.76|4527.41|4527.01|522
1648237430000|2022-03-25 19:43:50|4527.66|4527.26|4527.16|4526.76|4527.66|4527.26|4527.16|4526.76|331
1648237440000|2022-03-25 19:44:00|4527.41|4527.01|4526.91|4526.51|4527.41|4527.01|4526.53|4526.13|821
1648237450000|2022-03-25 19:44:10|4526.78|4526.38|4526.66|4526.26|4526.91|4526.51|4526.66|4526.26|194
1648237460000|2022-03-25 19:44:20|4526.91|4526.51|4525.91|4525.51|4526.91|4526.51|4525.91|4525.51|381
1648237470000|2022-03-25 19:44:30|4525.78|4525.38|4525.66|4525.26|4525.91|4525.51|4525.41|4525.01|413
1648237480000|2022-03-25 19:44:40|4525.16|4524.76|4524.66|4524.26|4525.16|4524.76|4524.41|4524.01|459
1648237490000|2022-03-25 19:44:50|4524.78|4524.38|4524.91|4524.51|4524.91|4524.51|4524.66|4524.26|145
1648237500000|2022-03-25 19:45:00|4525.41|4525.01|4525.41|4525.01|4526.16|4525.76|4525.41|4525.01|604
1648237510000|2022-03-25 19:45:10|4525.91|4525.51|4527.41|4527.01|4527.41|4527.01|4525.66|4525.26|587
1648237520000|2022-03-25 19:45:20|4527.66|4527.26|4527.66|4527.26|4528.41|4528.01|4527.41|4527.01|532
1648237530000|2022-03-25 19:45:30|4527.41|4527.01|4527.91|4527.51|4528.16|4527.76|4527.41|4527.01|297
1648237540000|2022-03-25 19:45:40|4527.66|4527.26|4528.16|4527.76|4528.66|4528.26|4527.66|4527.26|375
1648237550000|2022-03-25 19:45:50|4528.41|4528.01|4528.53|4528.13|4528.66|4528.26|4528.16|4527.76|300
1648237560000|2022-03-25 19:46:00|4528.41|4528.01|4527.66|4527.26|4528.53|4528.13|4527.41|4527.01|695
1648237570000|2022-03-25 19:46:10|4527.53|4527.13|4529.16|4528.76|4529.16|4528.76|4527.41|4527.01|362
1648237580000|2022-03-25 19:46:20|4528.91|4528.51|4529.41|4529.01|4529.41|4529.01|4528.91|4528.51|385
1648237590000|2022-03-25 19:46:30|4529.16|4528.76|4528.91|4528.51|4529.66|4529.26|4528.78|4528.38|430
1648237600000|2022-03-25 19:46:40|4528.66|4528.26|4528.91|4528.51|4529.16|4528.76|4528.66|4528.26|292
1648237610000|2022-03-25 19:46:50|4529.16|4528.76|4530.66|4530.26|4530.66|4530.26|4529.16|4528.76|663
1648237620000|2022-03-25 19:47:00|4531.16|4530.76|4529.16|4528.76|4531.16|4530.76|4528.91|4528.51|836
1648237630000|2022-03-25 19:47:10|4528.91|4528.51|4529.66|4529.26|4530.41|4530.01|4528.91|4528.51|455
1648237640000|2022-03-25 19:47:20|4529.91|4529.51|4529.66|4529.26|4530.16|4529.76|4529.16|4528.76|595
1648237650000|2022-03-25 19:47:30|4529.91|4529.51|4529.41|4529.01|4529.91|4529.51|4529.16|4528.76|320
1648237660000|2022-03-25 19:47:40|4529.03|4528.63|4529.16|4528.76|4529.41|4529.01|4528.53|4528.13|597
1648237670000|2022-03-25 19:47:50|4529.41|4529.01|4529.41|4529.01|4529.66|4529.26|4529.16|4528.76|263
1648237680000|2022-03-25 19:48:00|4529.16|4528.76|4531.41|4531.01|4531.41|4531.01|4529.16|4528.76|955
1648237690000|2022-03-25 19:48:10|4531.66|4531.26|4531.66|4531.26|4531.66|4531.26|4531.16|4530.76|495
1648237700000|2022-03-25 19:48:20|4531.41|4531.01|4530.66|4530.26|4531.66|4531.26|4530.66|4530.26|445
1648237710000|2022-03-25 19:48:30|4530.41|4530.01|4531.16|4530.76|4531.16|4530.76|4530.41|4530.01|430
1648237720000|2022-03-25 19:48:40|4531.41|4531.01|4531.78|4531.38|4531.91|4531.51|4531.41|4531.01|292
1648237730000|2022-03-25 19:48:50|4531.91|4531.51|4531.91|4531.51|4532.16|4531.76|4531.41|4531.01|311
1648237740000|2022-03-25 19:49:00|4532.16|4531.76|4531.66|4531.26|4532.41|4532.01|4531.66|4531.26|461
1648237750000|2022-03-25 19:49:10|4531.78|4531.38|4532.16|4531.76|4532.66|4532.26|4531.66|4531.26|358
1648237760000|2022-03-25 19:49:20|4531.91|4531.51|4531.66|4531.26|4531.91|4531.51|4530.91|4530.51|581
1648237770000|2022-03-25 19:49:30|4531.91|4531.51|4531.91|4531.51|4532.66|4532.26|4531.91|4531.51|382
1648237780000|2022-03-25 19:49:40|4532.41|4532.01|4532.41|4532.01|4532.91|4532.51|4532.41|4532.01|328
1648237790000|2022-03-25 19:49:50|4532.66|4532.26|4532.66|4532.26|4532.91|4532.51|4532.66|4532.26|295
1648237800000|2022-03-25 19:50:00|4533.66|4533.26|4533.41|4533.01|4533.66|4533.26|4531.16|4530.76|1941
1648237810000|2022-03-25 19:50:10|4533.78|4533.38|4531.91|4531.51|4533.91|4533.51|4531.78|4531.38|822
1648237820000|2022-03-25 19:50:20|4532.66|4532.26|4533.41|4533.01|4533.91|4533.51|4532.66|4532.26|511
1648237830000|2022-03-25 19:50:30|4533.28|4532.88|4532.53|4532.13|4533.78|4533.38|4532.53|4532.13|500
1648237840000|2022-03-25 19:50:40|4532.41|4532.01|4532.41|4532.01|4533.16|4532.76|4531.91|4531.51|867
1648237850000|2022-03-25 19:50:50|4532.53|4532.13|4533.41|4533.01|4533.66|4533.26|4532.53|4532.13|397
1648237860000|2022-03-25 19:51:00|4533.91|4533.51|4535.41|4535.01|4535.41|4535.01|4533.66|4533.26|868
1648237870000|2022-03-25 19:51:10|4535.66|4535.26|4535.66|4535.26|4535.66|4535.26|4534.66|4534.26|963
1648237880000|2022-03-25 19:51:20|4535.53|4535.13|4535.66|4535.26|4535.91|4535.51|4534.66|4534.26|556
1648237890000|2022-03-25 19:51:30|4534.91|4534.51|4533.91|4533.51|4534.91|4534.51|4533.41|4533.01|975
1648237900000|2022-03-25 19:51:40|4533.66|4533.26|4532.91|4532.51|4533.91|4533.51|4532.91|4532.51|368
1648237910000|2022-03-25 19:51:50|4532.66|4532.26|4533.66|4533.26|4533.66|4533.26|4532.66|4532.26|434
1648237920000|2022-03-25 19:52:00|4533.91|4533.51|4534.41|4534.01|4534.66|4534.26|4533.91|4533.51|557
1648237930000|2022-03-25 19:52:10|4534.91|4534.51|4535.41|4535.01|4535.91|4535.51|4534.91|4534.51|517
1648237940000|2022-03-25 19:52:20|4535.66|4535.26|4535.41|4535.01|4535.66|4535.26|4534.66|4534.26|1038
1648237950000|2022-03-25 19:52:30|4535.66|4535.26|4534.91|4534.51|4535.91|4535.51|4534.91|4534.51|505
1648237960000|2022-03-25 19:52:40|4535.16|4534.76|4535.16|4534.76|4535.66|4535.26|4534.66|4534.26|520
1648237970000|2022-03-25 19:52:50|4535.91|4535.51|4536.16|4535.76|4536.66|4536.26|4535.66|4535.26|797
1648237980000|2022-03-25 19:53:00|4536.41|4536.01|4536.66|4536.26|4537.16|4536.76|4536.41|4536.01|827
1648237990000|2022-03-25 19:53:10|4536.91|4536.51|4536.41|4536.01|4536.91|4536.51|4536.41|4536.01|396
1648238000000|2022-03-25 19:53:20|4536.66|4536.26|4537.66|4537.26|4537.66|4537.26|4536.66|4536.26|602
1648238010000|2022-03-25 19:53:30|4537.53|4537.13|4536.66|4536.26|4537.66|4537.26|4536.66|4536.26|601
1648238020000|2022-03-25 19:53:40|4536.91|4536.51|4535.91|4535.51|4536.91|4536.51|4535.91|4535.51|556
1648238030000|2022-03-25 19:53:50|4535.66|4535.26|4535.66|4535.26|4536.16|4535.76|4535.66|4535.26|303
1648238040000|2022-03-25 19:54:00|4535.41|4535.01|4536.41|4536.01|4536.91|4536.51|4535.41|4535.01|488
1648238050000|2022-03-25 19:54:10|4536.16|4535.76|4536.16|4535.76|4536.66|4536.26|4536.16|4535.76|313
1648238060000|2022-03-25 19:54:20|4536.41|4536.01|4536.16|4535.76|4536.66|4536.26|4536.16|4535.76|430
1648238070000|2022-03-25 19:54:30|4535.91|4535.51|4535.41|4535.01|4536.16|4535.76|4534.91|4534.51|695
1648238080000|2022-03-25 19:54:40|4536.91|4536.51|4537.66|4537.26|4537.91|4537.51|4536.91|4536.51|1660
1648238090000|2022-03-25 19:54:50|4536.66|4536.26|4537.41|4537.01|4537.66|4537.26|4536.66|4536.26|884
1648238100000|2022-03-25 19:55:00|4537.66|4537.26|4537.16|4536.76|4537.91|4537.51|4536.91|4536.51|853
1648238110000|2022-03-25 19:55:10|4537.66|4537.26|4538.16|4537.76|4538.16|4537.76|4537.41|4537.01|631
1648238120000|2022-03-25 19:55:20|4537.66|4537.26|4536.91|4536.51|4537.66|4537.26|4536.91|4536.51|571
1648238130000|2022-03-25 19:55:30|4537.41|4537.01|4537.66|4537.26|4537.91|4537.51|4537.41|4537.01|535
1648238140000|2022-03-25 19:55:40|4537.91|4537.51|4537.91|4537.51|4538.41|4538.01|4537.66|4537.26|821
1648238150000|2022-03-25 19:55:50|4538.41|4538.01|4537.66|4537.26|4538.41|4538.01|4537.41|4537.01|485
1648238160000|2022-03-25 19:56:00|4538.16|4537.76|4538.41|4538.01|4538.91|4538.51|4537.91|4537.51|902
1648238170000|2022-03-25 19:56:10|4538.66|4538.26|4537.66|4537.26|4538.66|4538.26|4537.41|4537.01|739
1648238180000|2022-03-25 19:56:20|4537.91|4537.51|4537.91|4537.51|4538.66|4538.26|4537.91|4537.51|716
1648238190000|2022-03-25 19:56:30|4537.66|4537.26|4538.41|4538.01|4538.91|4538.51|4537.66|4537.26|982
1648238200000|2022-03-25 19:56:40|4538.16|4537.76|4538.41|4538.01|4538.66|4538.26|4537.66|4537.26|803
1648238210000|2022-03-25 19:56:50|4538.66|4538.26|4538.91|4538.51|4538.91|4538.51|4538.66|4538.26|358
1648238220000|2022-03-25 19:57:00|4539.16|4538.76|4539.66|4539.26|4539.66|4539.26|4538.91|4538.51|1235
1648238230000|2022-03-25 19:57:10|4539.91|4539.51|4539.66|4539.26|4540.41|4540.01|4539.66|4539.26|1206
1648238240000|2022-03-25 19:57:20|4539.91|4539.51|4539.91|4539.51|4540.16|4539.76|4539.66|4539.26|591
1648238250000|2022-03-25 19:57:30|4540.41|4540.01|4538.91|4538.51|4540.66|4540.26|4538.66|4538.26|1721
1648238260000|2022-03-25 19:57:40|4539.16|4538.76|4539.66|4539.26|4539.66|4539.26|4538.91|4538.51|677
1648238270000|2022-03-25 19:57:50|4539.41|4539.01|4539.03|4538.63|4540.16|4539.76|4538.91|4538.51|900
1648238280000|2022-03-25 19:58:00|4539.16|4538.76|4538.66|4538.26|4539.66|4539.26|4538.66|4538.26|1149
1648238290000|2022-03-25 19:58:10|4538.91|4538.51|4539.91|4539.51|4539.91|4539.51|4538.91|4538.51|781
1648238300000|2022-03-25 19:58:20|4540.16|4539.76|4539.66|4539.26|4540.16|4539.76|4539.66|4539.26|891
1648238310000|2022-03-25 19:58:30|4539.91|4539.51|4539.91|4539.51|4540.16|4539.76|4539.66|4539.26|576
1648238320000|2022-03-25 19:58:40|4540.16|4539.76|4540.16|4539.76|4540.41|4540.01|4539.91|4539.51|924
1648238330000|2022-03-25 19:58:50|4540.41|4540.01|4540.41|4540.01|4540.41|4540.01|4540.16|4539.76|828
1648238340000|2022-03-25 19:59:00|4540.66|4540.26|4541.66|4541.26|4541.91|4541.51|4540.66|4540.26|2674
1648238350000|2022-03-25 19:59:10|4541.91|4541.51|4542.66|4542.26|4542.66|4542.26|4541.66|4541.26|2041
1648238360000|2022-03-25 19:59:20|4542.91|4542.51|4543.91|4543.51|4543.91|4543.51|4542.66|4542.26|2731
1648238370000|2022-03-25 19:59:30|4544.16|4543.76|4545.16|4544.76|4545.16|4544.76|4544.16|4543.76|5240
1648238380000|2022-03-25 19:59:40|4544.91|4544.51|4545.41|4545.01|4545.41|4545.01|4544.66|4544.26|7176
1648238390000|2022-03-25 19:59:50|4545.16|4544.76|4544.41|4544.01|4545.91|4545.51|4543.16|4542.76|24067
1648238400000|2022-03-25 20:00:00|4544.4|4544|4543|4542.4|4545|4544.4|4542.75|4542.15|11315
1648238410000|2022-03-25 20:00:10|4542.75|4542.15|4542.25|4541.65|4543.75|4543.15|4542.25|4541.65|2354
1648238420000|2022-03-25 20:00:20|4542.5|4541.9|4541.25|4540.65|4542.75|4542.15|4541.25|4540.65|1492
1648238430000|2022-03-25 20:00:30|4541|4540.4|4541|4540.4|4541.5|4540.9|4541|4540.4|1190
1648238440000|2022-03-25 20:00:40|4541.25|4540.65|4541.75|4541.15|4541.75|4541.15|4541.25|4540.65|821
1648238450000|2022-03-25 20:00:50|||||||||500
1648238460000|2022-03-25 20:01:00|4541.5|4540.9|4541.5|4540.9|4541.75|4541.15|4541.5|4540.9|427
1648238470000|2022-03-25 20:01:10|4541.25|4540.65|4541.5|4540.9|4541.75|4541.15|4541.25|4540.65|683
1648238480000|2022-03-25 20:01:20|4541.25|4540.65|4541|4540.4|4541.5|4540.9|4541|4540.4|636
1648238490000|2022-03-25 20:01:30|4541.25|4540.65|4541|4540.4|4541.5|4540.9|4541|4540.4|615
1648238500000|2022-03-25 20:01:40|4540.75|4540.15|4540.75|4540.15|4541|4540.4|4540.75|4540.15|660
1648238510000|2022-03-25 20:01:50|4541|4540.4|4541|4540.4|4541.25|4540.65|4540.75|4540.15|503
1648238520000|2022-03-25 20:02:00|4540.75|4540.15|4540.75|4540.15|4541|4540.4|4540.75|4540.15|627
1648238530000|2022-03-25 20:02:10|4541|4540.4|4541|4540.4|4541.25|4540.65|4540.75|4540.15|485
1648238540000|2022-03-25 20:02:20|||||||||384
1648238550000|2022-03-25 20:02:30|4541.12|4540.52|4541.25|4540.65|4541.25|4540.65|4541|4540.4|549
1648238560000|2022-03-25 20:02:40|4541.75|4541.15|4541.75|4541.15|4541.75|4541.15|4541.75|4541.15|460
1648238570000|2022-03-25 20:02:50|4542|4541.4|4541.25|4540.65|4542.25|4541.65|4541.25|4540.65|477
1648238580000|2022-03-25 20:03:00|4541.5|4540.9|4541.75|4541.15|4541.75|4541.15|4541.5|4540.9|636
1648238590000|2022-03-25 20:03:10|4542|4541.4|4542.25|4541.65|4542.5|4541.9|4541.75|4541.15|521
1648238600000|2022-03-25 20:03:20|4542.5|4541.9|4543|4542.4|4543|4542.4|4542.5|4541.9|885
1648238610000|2022-03-25 20:03:30|4543.25|4542.65|4543.25|4542.65|4543.25|4542.65|4543.25|4542.65|129
1648238620000|2022-03-25 20:03:40|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|277
1648238630000|2022-03-25 20:03:50|4543.25|4542.65|4543.5|4542.9|4543.5|4542.9|4543.25|4542.65|352
1648238640000|2022-03-25 20:04:00|4543.25|4542.65|4543.25|4542.65|4543.25|4542.65|4543|4542.4|327
1648238650000|2022-03-25 20:04:10|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|163
1648238660000|2022-03-25 20:04:20|||||||||176
1648238670000|2022-03-25 20:04:30|4543.75|4543.15|4544|4543.4|4544|4543.4|4543.75|4543.15|440
1648238680000|2022-03-25 20:04:40|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|231
1648238690000|2022-03-25 20:04:50|4544|4543.4|4544|4543.4|4544|4543.4|4544|4543.4|189
1648238700000|2022-03-25 20:05:00|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|320
1648238710000|2022-03-25 20:05:10|4544|4543.4|4543.75|4543.15|4544.12|4543.52|4543.75|4543.15|730
1648238720000|2022-03-25 20:05:20|4544|4543.4|4543.75|4543.15|4544|4543.4|4543.75|4543.15|204
1648238730000|2022-03-25 20:05:30|4543.87|4543.27|4544|4543.4|4544|4543.4|4543.87|4543.27|139
1648238740000|2022-03-25 20:05:40|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|267
1648238750000|2022-03-25 20:05:50|4544.5|4543.9|4544.5|4543.9|4544.5|4543.9|4544.5|4543.9|249
1648238760000|2022-03-25 20:06:00|||||||||50
1648238770000|2022-03-25 20:06:10|||||||||287
1648238780000|2022-03-25 20:06:20|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|695
1648238790000|2022-03-25 20:06:30|4543.75|4543.15|4543.25|4542.65|4543.75|4543.15|4543.25|4542.65|737
1648238800000|2022-03-25 20:06:40|4543.5|4542.9|4543.25|4542.65|4543.5|4542.9|4543.25|4542.65|701
1648238810000|2022-03-25 20:06:50|||||||||482
1648238820000|2022-03-25 20:07:00|||||||||451
1648238830000|2022-03-25 20:07:10|||||||||202
1648238840000|2022-03-25 20:07:20|||||||||384
1648238850000|2022-03-25 20:07:30|||||||||395
1648238860000|2022-03-25 20:07:40|4543|4542.4|4543|4542.4|4543|4542.4|4542.75|4542.15|284
1648238870000|2022-03-25 20:07:50|||||||||27
1648238880000|2022-03-25 20:08:00|||||||||240
1648238890000|2022-03-25 20:08:10|||||||||280
1648238900000|2022-03-25 20:08:20|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|616
1648238910000|2022-03-25 20:08:30|||||||||231
1648238920000|2022-03-25 20:08:40|4542.5|4541.9|4542.5|4541.9|4542.5|4541.9|4542.5|4541.9|137
1648238930000|2022-03-25 20:08:50|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|253
1648238940000|2022-03-25 20:09:00|||||||||179
1648238950000|2022-03-25 20:09:10|||||||||65
1648238960000|2022-03-25 20:09:20|4543|4542.4|4542.75|4542.15|4543|4542.4|4542.75|4542.15|133
1648238970000|2022-03-25 20:09:30|4542.5|4541.9|4542.5|4541.9|4542.5|4541.9|4542.5|4541.9|187
1648238980000|2022-03-25 20:09:40|4542.62|4542.02|4542.5|4541.9|4542.75|4542.15|4542.5|4541.9|122
1648238990000|2022-03-25 20:09:50|||||||||34
1648239000000|2022-03-25 20:10:00|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|4542.5|4541.9|251
1648239010000|2022-03-25 20:10:10|4543|4542.4|4543|4542.4|4543|4542.4|4542.75|4542.15|123
1648239020000|2022-03-25 20:10:20|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|165
1648239030000|2022-03-25 20:10:30|4542.5|4541.9|4542.5|4541.9|4542.5|4541.9|4542.5|4541.9|87
1648239040000|2022-03-25 20:10:40|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|195
1648239050000|2022-03-25 20:10:50|4543|4542.4|4542.75|4542.15|4543|4542.4|4542.75|4542.15|58
1648239060000|2022-03-25 20:11:00|||||||||13
1648239070000|2022-03-25 20:11:10|4542.5|4541.9|4542.5|4541.9|4542.5|4541.9|4542.5|4541.9|132
1648239080000|2022-03-25 20:11:20|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|99
1648239090000|2022-03-25 20:11:30|4543|4542.4|4543|4542.4|4543|4542.4|4543|4542.4|79
1648239100000|2022-03-25 20:11:40|||||||||17
1648239110000|2022-03-25 20:11:50|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|437
1648239120000|2022-03-25 20:12:00|4543|4542.4|4543|4542.4|4543|4542.4|4542.75|4542.15|329
1648239130000|2022-03-25 20:12:10|||||||||82
1648239140000|2022-03-25 20:12:20|||||||||56
1648239150000|2022-03-25 20:12:30|4543.25|4542.65|4543.25|4542.65|4543.25|4542.65|4543.25|4542.65|193
1648239160000|2022-03-25 20:12:40|4543|4542.4|4543.25|4542.65|4543.25|4542.65|4543|4542.4|353
1648239170000|2022-03-25 20:12:50|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|387
1648239180000|2022-03-25 20:13:00|||||||||352
1648239190000|2022-03-25 20:13:10|4543.25|4542.65|4543.25|4542.65|4543.25|4542.65|4543.25|4542.65|212
1648239200000|2022-03-25 20:13:20|4543|4542.4|4543.25|4542.65|4543.5|4542.9|4543|4542.4|361
1648239210000|2022-03-25 20:13:30|||||||||66
1648239220000|2022-03-25 20:13:40|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|198
1648239230000|2022-03-25 20:13:50|4543.75|4543.15|4543.5|4542.9|4543.75|4543.15|4543.5|4542.9|857
1648239240000|2022-03-25 20:14:00|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|147
1648239250000|2022-03-25 20:14:10|4544|4543.4|4543.75|4543.15|4544|4543.4|4543.75|4543.15|406
1648239260000|2022-03-25 20:14:20|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|393
1648239270000|2022-03-25 20:14:30|||||||||102
1648239280000|2022-03-25 20:14:40|4543.75|4543.15|4543.5|4542.9|4543.75|4543.15|4543.5|4542.9|575
1648239290000|2022-03-25 20:14:50|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|247
1648239300000|2022-03-25 20:15:00|||||||||28
1648239310000|2022-03-25 20:15:10|4543.5|4542.9|4543.75|4543.15|4543.75|4543.15|4543.5|4542.9|138
1648239320000|2022-03-25 20:15:20|4543.5|4542.9|4543.75|4543.15|4543.75|4543.15|4543.5|4542.9|83
1648239330000|2022-03-25 20:15:30|||||||||103
1648239340000|2022-03-25 20:15:40|4544|4543.4|4544|4543.4|4544|4543.4|4544|4543.4|81
1648239350000|2022-03-25 20:15:50|4543.87|4543.27|4544|4543.4|4544|4543.4|4543.87|4543.27|93
1648239360000|2022-03-25 20:16:00|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|125
1648239370000|2022-03-25 20:16:10|4544|4543.4|4544|4543.4|4544|4543.4|4543.75|4543.15|73
1648239380000|2022-03-25 20:16:20|||||||||25
1648239390000|2022-03-25 20:16:30|4543.87|4543.27|4544|4543.4|4544|4543.4|4543.75|4543.15|35
1648239400000|2022-03-25 20:16:40|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.75|4543.15|15
1648239410000|2022-03-25 20:16:50|4543.75|4543.15|4543.75|4543.15|4544|4543.4|4543.75|4543.15|50
1648239420000|2022-03-25 20:17:00|||||||||65
1648239430000|2022-03-25 20:17:10|4543.5|4542.9|4543.75|4543.15|4543.75|4543.15|4543.5|4542.9|18
1648239440000|2022-03-25 20:17:20|||||||||2
1648239450000|2022-03-25 20:17:30|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|50
1648239460000|2022-03-25 20:17:40|||||||||10
1648239470000|2022-03-25 20:17:50|||||||||4
1648239480000|2022-03-25 20:18:00|4543.62|4543.02|4543.5|4542.9|4543.62|4543.02|4543.5|4542.9|30
1648239490000|2022-03-25 20:18:10|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|32
1648239500000|2022-03-25 20:18:20|4543.62|4543.02|4543.75|4543.15|4543.75|4543.15|4543.62|4543.02|28
1648239510000|2022-03-25 20:18:30|4543.62|4543.02|4543.5|4542.9|4543.75|4543.15|4543.5|4542.9|28
1648239520000|2022-03-25 20:18:40|4543.62|4543.02|4543.5|4542.9|4543.75|4543.15|4543.5|4542.9|15
1648239530000|2022-03-25 20:18:50|4543.75|4543.15|4543.5|4542.9|4543.75|4543.15|4543.5|4542.9|15
1648239540000|2022-03-25 20:19:00|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|60
1648239550000|2022-03-25 20:19:10|4543.62|4543.02|4543.75|4543.15|4543.75|4543.15|4543.62|4543.02|7
1648239560000|2022-03-25 20:19:20|||||||||2
1648239570000|2022-03-25 20:19:30|||||||||2
1648239580000|2022-03-25 20:19:40|||||||||65
1648239590000|2022-03-25 20:19:50|4544|4543.4|4543.87|4543.27|4544|4543.4|4543.87|4543.27|50
1648239600000|2022-03-25 20:20:00|4544|4543.4|4544|4543.4|4544|4543.4|4543.87|4543.27|21
1648239610000|2022-03-25 20:20:10|4544.12|4543.52|4544|4543.4|4544.25|4543.65|4544|4543.4|85
1648239620000|2022-03-25 20:20:20|||||||||6
1648239630000|2022-03-25 20:20:30|||||||||4
1648239640000|2022-03-25 20:20:40|4544.25|4543.65|4544|4543.4|4544.25|4543.65|4544|4543.4|89
1648239650000|2022-03-25 20:20:50|||||||||5
1648239660000|2022-03-25 20:21:00|4544.12|4543.52|4544|4543.4|4544.25|4543.65|4544|4543.4|56
1648239670000|2022-03-25 20:21:10|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|4544.12|4543.52|59
1648239680000|2022-03-25 20:21:20|||||||||8
1648239690000|2022-03-25 20:21:30|4544|4543.4|4544|4543.4|4544|4543.4|4544|4543.4|28
1648239700000|2022-03-25 20:21:40|||||||||24
1648239710000|2022-03-25 20:21:50|4544.25|4543.65|4544|4543.4|4544.25|4543.65|4544|4543.4|37
1648239720000|2022-03-25 20:22:00|||||||||66
1648239730000|2022-03-25 20:22:10|4544.12|4543.52|4544.12|4543.52|4544.12|4543.52|4544|4543.4|64
1648239740000|2022-03-25 20:22:20|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|4544|4543.4|38
1648239750000|2022-03-25 20:22:30|4544.37|4543.77|4544.25|4543.65|4544.37|4543.77|4544|4543.4|156
1648239760000|2022-03-25 20:22:40|4544|4543.4|4543.75|4543.15|4544.25|4543.65|4543.75|4543.15|199
1648239770000|2022-03-25 20:22:50|||||||||29
1648239780000|2022-03-25 20:23:00|||||||||33
1648239790000|2022-03-25 20:23:10|||||||||17
1648239800000|2022-03-25 20:23:20|4544|4543.4|4544|4543.4|4544|4543.4|4544|4543.4|62
1648239810000|2022-03-25 20:23:30|||||||||3
1648239820000|2022-03-25 20:23:40|4543.87|4543.27|4543.75|4543.15|4543.87|4543.27|4543.75|4543.15|93
1648239830000|2022-03-25 20:23:50|||||||||8
1648239840000|2022-03-25 20:24:00|4544|4543.4|4543.75|4543.15|4544|4543.4|4543.75|4543.15|57
1648239850000|2022-03-25 20:24:10|||||||||22
1648239860000|2022-03-25 20:24:20|||||||||18
1648239870000|2022-03-25 20:24:30|||||||||3
1648239880000|2022-03-25 20:24:40|||||||||58
1648239890000|2022-03-25 20:24:50|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|205
1648239900000|2022-03-25 20:25:00|4543.75|4543.15|4543.62|4543.02|4543.75|4543.15|4543.5|4542.9|57
1648239910000|2022-03-25 20:25:10|4543.5|4542.9|4543.75|4543.15|4543.75|4543.15|4543.5|4542.9|13
1648239920000|2022-03-25 20:25:20|||||||||6
1648239930000|2022-03-25 20:25:30|||||||||5
1648239940000|2022-03-25 20:25:40|||||||||79
1648239950000|2022-03-25 20:25:50|4544|4543.4|4543.87|4543.27|4544|4543.4|4543.75|4543.15|23
1648239960000|2022-03-25 20:26:00|4544|4543.4|4544|4543.4|4544|4543.4|4544|4543.4|72
1648239970000|2022-03-25 20:26:10|||||||||10
1648239980000|2022-03-25 20:26:20|4544.12|4543.52|4544|4543.4|4544.12|4543.52|4544|4543.4|57
1648239990000|2022-03-25 20:26:30|||||||||1
1648240000000|2022-03-25 20:26:40|||||||||58
1648240010000|2022-03-25 20:26:50|||||||||4
1648240020000|2022-03-25 20:27:00|||||||||1
1648240030000|2022-03-25 20:27:10|||||||||9
1648240040000|2022-03-25 20:27:20|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|184
1648240050000|2022-03-25 20:27:30|||||||||2
1648240060000|2022-03-25 20:27:40|||||||||4
1648240080000|2022-03-25 20:28:00|||||||||9
1648240090000|2022-03-25 20:28:10|||||||||5
1648240100000|2022-03-25 20:28:20|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|66
1648240110000|2022-03-25 20:28:30|||||||||5
1648240120000|2022-03-25 20:28:40|||||||||7
1648240130000|2022-03-25 20:28:50|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|60
1648240140000|2022-03-25 20:29:00|||||||||2
1648240150000|2022-03-25 20:29:10|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|76
1648240160000|2022-03-25 20:29:20|4543.75|4543.15|4543.5|4542.9|4543.75|4543.15|4543.5|4542.9|36
1648240170000|2022-03-25 20:29:30|4543.62|4543.02|4543.75|4543.15|4543.75|4543.15|4543.5|4542.9|26
1648240180000|2022-03-25 20:29:40|4543.62|4543.02|4543.75|4543.15|4543.75|4543.15|4543.62|4543.02|22
1648240190000|2022-03-25 20:29:50|||||||||6
1648240200000|2022-03-25 20:30:00|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|192
1648240210000|2022-03-25 20:30:10|||||||||3
1648240220000|2022-03-25 20:30:20|||||||||9
1648240230000|2022-03-25 20:30:30|||||||||13
1648240240000|2022-03-25 20:30:40|||||||||107
1648240250000|2022-03-25 20:30:50|||||||||5
1648240260000|2022-03-25 20:31:00|||||||||63
1648240270000|2022-03-25 20:31:10|||||||||8
1648240280000|2022-03-25 20:31:20|||||||||11
1648240290000|2022-03-25 20:31:30|||||||||21
1648240300000|2022-03-25 20:31:40|4543.62|4543.02|4543.75|4543.15|4543.75|4543.15|4543.5|4542.9|58
1648240310000|2022-03-25 20:31:50|4543.62|4543.02|4543.75|4543.15|4543.75|4543.15|4543.62|4543.02|25
1648240320000|2022-03-25 20:32:00|||||||||56
1648240330000|2022-03-25 20:32:10|||||||||17
1648240340000|2022-03-25 20:32:20|||||||||29
1648240350000|2022-03-25 20:32:30|4543.87|4543.27|4543.75|4543.15|4543.87|4543.27|4543.75|4543.15|52
1648240360000|2022-03-25 20:32:40|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.75|4543.15|16
1648240370000|2022-03-25 20:32:50|4544|4543.4|4544|4543.4|4544|4543.4|4543.75|4543.15|12
1648240380000|2022-03-25 20:33:00|4543.75|4543.15|4543.87|4543.27|4543.87|4543.27|4543.75|4543.15|33
1648240390000|2022-03-25 20:33:10|4543.75|4543.15|4543.87|4543.27|4544|4543.4|4543.75|4543.15|17
1648240400000|2022-03-25 20:33:20|4544|4543.4|4544|4543.4|4544|4543.4|4543.87|4543.27|43
1648240410000|2022-03-25 20:33:30|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|104
1648240420000|2022-03-25 20:33:40|4544|4543.4|4543.75|4543.15|4544|4543.4|4543.75|4543.15|10
1648240430000|2022-03-25 20:33:50|4543.62|4543.02|4543.5|4542.9|4543.75|4543.15|4543.5|4542.9|100
1648240440000|2022-03-25 20:34:00|4543.25|4542.65|4543.5|4542.9|4543.5|4542.9|4543.25|4542.65|136
1648240450000|2022-03-25 20:34:10|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|160
1648240460000|2022-03-25 20:34:20|4544|4543.4|4543.75|4543.15|4544|4543.4|4543.75|4543.15|68
1648240470000|2022-03-25 20:34:30|||||||||8
1648240480000|2022-03-25 20:34:40|||||||||22
1648240490000|2022-03-25 20:34:50|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|362
1648240500000|2022-03-25 20:35:00|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|21
1648240510000|2022-03-25 20:35:10|||||||||5
1648240520000|2022-03-25 20:35:20|||||||||9
1648240530000|2022-03-25 20:35:30|||||||||44
1648240540000|2022-03-25 20:35:40|4544|4543.4|4543.87|4543.27|4544|4543.4|4543.75|4543.15|35
1648240550000|2022-03-25 20:35:50|4544|4543.4|4543.75|4543.15|4544|4543.4|4543.75|4543.15|80
1648240560000|2022-03-25 20:36:00|||||||||5
1648240570000|2022-03-25 20:36:10|4543.5|4542.9|4543.5|4542.9|4543.62|4543.02|4543.5|4542.9|47
1648240580000|2022-03-25 20:36:20|4543.62|4543.02|4543.5|4542.9|4543.62|4543.02|4543.5|4542.9|17
1648240590000|2022-03-25 20:36:30|||||||||117
1648240600000|2022-03-25 20:36:40|4543.62|4543.02|4543.62|4543.02|4543.75|4543.15|4543.5|4542.9|60
1648240610000|2022-03-25 20:36:50|4543.75|4543.15|4543.62|4543.02|4543.75|4543.15|4543.62|4543.02|3
1648240620000|2022-03-25 20:37:00|4543.75|4543.15|4543.62|4543.02|4543.75|4543.15|4543.5|4542.9|31
1648240630000|2022-03-25 20:37:10|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|15
1648240640000|2022-03-25 20:37:20|||||||||5
1648240650000|2022-03-25 20:37:30|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|211
1648240660000|2022-03-25 20:37:40|||||||||10
1648240670000|2022-03-25 20:37:50|||||||||30
1648240680000|2022-03-25 20:38:00|||||||||22
1648240690000|2022-03-25 20:38:10|||||||||8
1648240700000|2022-03-25 20:38:20|||||||||14
1648240710000|2022-03-25 20:38:30|||||||||19
1648240720000|2022-03-25 20:38:40|||||||||49
1648240730000|2022-03-25 20:38:50|||||||||10
1648240740000|2022-03-25 20:39:00|||||||||14
1648240750000|2022-03-25 20:39:10|||||||||2
1648240760000|2022-03-25 20:39:20|||||||||10
1648240770000|2022-03-25 20:39:30|||||||||53
1648240780000|2022-03-25 20:39:40|||||||||7
1648240790000|2022-03-25 20:39:50|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|35
1648240800000|2022-03-25 20:40:00|||||||||11
1648240810000|2022-03-25 20:40:10|||||||||10
1648240820000|2022-03-25 20:40:20|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|4543.87|4543.27|53
1648240830000|2022-03-25 20:40:30|4543.75|4543.15|4543.87|4543.27|4544|4543.4|4543.75|4543.15|23
1648240840000|2022-03-25 20:40:40|4543.75|4543.15|4543.75|4543.15|4543.87|4543.27|4543.75|4543.15|7
1648240850000|2022-03-25 20:40:50|4543.87|4543.27|4544|4543.4|4544|4543.4|4543.87|4543.27|33
1648240860000|2022-03-25 20:41:00|||||||||7
1648240870000|2022-03-25 20:41:10|||||||||12
1648240880000|2022-03-25 20:41:20|||||||||8
1648240890000|2022-03-25 20:41:30|4543.75|4543.15|4544|4543.4|4544|4543.4|4543.75|4543.15|73
1648240900000|2022-03-25 20:41:40|4543.87|4543.27|4544|4543.4|4544|4543.4|4543.87|4543.27|11
1648240910000|2022-03-25 20:41:50|4544.25|4543.65|4544|4543.4|4544.25|4543.65|4544|4543.4|87
1648240920000|2022-03-25 20:42:00|4544.12|4543.52|4544.12|4543.52|4544.12|4543.52|4544|4543.4|18
1648240930000|2022-03-25 20:42:10|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|4544|4543.4|29
1648240940000|2022-03-25 20:42:20|||||||||6
1648240950000|2022-03-25 20:42:30|||||||||8
1648240960000|2022-03-25 20:42:40|||||||||11
1648240970000|2022-03-25 20:42:50|4544|4543.4|4544.25|4543.65|4544.25|4543.65|4544|4543.4|71
1648240980000|2022-03-25 20:43:00|4544|4543.4|4544|4543.4|4544|4543.4|4544|4543.4|66
1648240990000|2022-03-25 20:43:10|||||||||3
1648241000000|2022-03-25 20:43:20|||||||||5
1648241010000|2022-03-25 20:43:30|4544.12|4543.52|4544.25|4543.65|4544.25|4543.65|4544|4543.4|40
1648241020000|2022-03-25 20:43:40|||||||||13
1648241030000|2022-03-25 20:43:50|||||||||5
1648241040000|2022-03-25 20:44:00|||||||||26
1648241050000|2022-03-25 20:44:10|||||||||14
1648241060000|2022-03-25 20:44:20|||||||||2
1648241070000|2022-03-25 20:44:30|||||||||7
1648241080000|2022-03-25 20:44:40|||||||||18
1648241090000|2022-03-25 20:44:50|||||||||22
1648241100000|2022-03-25 20:45:00|4544|4543.4|4544.25|4543.65|4544.25|4543.65|4544|4543.4|70
1648241110000|2022-03-25 20:45:10|||||||||11
1648241120000|2022-03-25 20:45:20|4544|4543.4|4544|4543.4|4544|4543.4|4544|4543.4|21
1648241130000|2022-03-25 20:45:30|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|35
1648241140000|2022-03-25 20:45:40|||||||||9
1648241150000|2022-03-25 20:45:50|||||||||7
1648241160000|2022-03-25 20:46:00|||||||||51
1648241170000|2022-03-25 20:46:10|||||||||15
1648241180000|2022-03-25 20:46:20|||||||||26
1648241190000|2022-03-25 20:46:30|||||||||4
1648241200000|2022-03-25 20:46:40|||||||||3
1648241210000|2022-03-25 20:46:50|4544.5|4543.9|4544.5|4543.9|4544.5|4543.9|4544.5|4543.9|88
1648241220000|2022-03-25 20:47:00|||||||||17
1648241230000|2022-03-25 20:47:10|4544.37|4543.77|4544.5|4543.9|4544.5|4543.9|4544.37|4543.77|12
1648241240000|2022-03-25 20:47:20|4544.37|4543.77|4544.25|4543.65|4544.5|4543.9|4544.25|4543.65|11
1648241250000|2022-03-25 20:47:30|4544.5|4543.9|4544.5|4543.9|4544.5|4543.9|4544.5|4543.9|24
1648241260000|2022-03-25 20:47:40|||||||||12
1648241270000|2022-03-25 20:47:50|||||||||4
1648241280000|2022-03-25 20:48:00|||||||||2
1648241290000|2022-03-25 20:48:10|||||||||6
1648241300000|2022-03-25 20:48:20|||||||||2
1648241310000|2022-03-25 20:48:30|||||||||5
1648241320000|2022-03-25 20:48:40|||||||||2
1648241330000|2022-03-25 20:48:50|||||||||2
1648241340000|2022-03-25 20:49:00|||||||||4
1648241350000|2022-03-25 20:49:10|4544.25|4543.65|4544.37|4543.77|4544.37|4543.77|4544.25|4543.65|57
1648241360000|2022-03-25 20:49:20|4544.25|4543.65|4544.5|4543.9|4544.5|4543.9|4544.25|4543.65|17
1648241370000|2022-03-25 20:49:30|4544.37|4543.77|4544.25|4543.65|4544.5|4543.9|4544.25|4543.65|9
1648241380000|2022-03-25 20:49:40|||||||||40
1648241390000|2022-03-25 20:49:50|||||||||3
1648241400000|2022-03-25 20:50:00|||||||||16
1648241410000|2022-03-25 20:50:10|||||||||2
1648241420000|2022-03-25 20:50:20|||||||||23
1648241430000|2022-03-25 20:50:30|||||||||16
1648241440000|2022-03-25 20:50:40|||||||||79
1648241450000|2022-03-25 20:50:50|||||||||16
1648241460000|2022-03-25 20:51:00|||||||||44
1648241470000|2022-03-25 20:51:10|||||||||38
1648241480000|2022-03-25 20:51:20|||||||||11
1648241490000|2022-03-25 20:51:30|||||||||4
1648241500000|2022-03-25 20:51:40|||||||||26
1648241510000|2022-03-25 20:51:50|||||||||4
1648241520000|2022-03-25 20:52:00|||||||||37
1648241530000|2022-03-25 20:52:10|||||||||117
1648241540000|2022-03-25 20:52:20|||||||||4
1648241550000|2022-03-25 20:52:30|4544.37|4543.77|4544.25|4543.65|4544.37|4543.77|4544.25|4543.65|29
1648241560000|2022-03-25 20:52:40|4544.5|4543.9|4544.5|4543.9|4544.5|4543.9|4544.5|4543.9|25
1648241570000|2022-03-25 20:52:50|||||||||125
1648241580000|2022-03-25 20:53:00|||||||||19
1648241590000|2022-03-25 20:53:10|4544.37|4543.77|4544.5|4543.9|4544.5|4543.9|4544.37|4543.77|129
1648241600000|2022-03-25 20:53:20|||||||||4
1648241610000|2022-03-25 20:53:30|||||||||4
1648241620000|2022-03-25 20:53:40|||||||||7
1648241630000|2022-03-25 20:53:50|||||||||32
1648241640000|2022-03-25 20:54:00|||||||||14
1648241650000|2022-03-25 20:54:10|4544.62|4544.02|4544.5|4543.9|4544.62|4544.02|4544.5|4543.9|37
1648241660000|2022-03-25 20:54:20|||||||||4
1648241670000|2022-03-25 20:54:30|4544.25|4543.65|4544.5|4543.9|4544.5|4543.9|4544.25|4543.65|97
1648241680000|2022-03-25 20:54:40|||||||||6
1648241690000|2022-03-25 20:54:50|||||||||10
1648241700000|2022-03-25 20:55:00|||||||||34
1648241710000|2022-03-25 20:55:10|||||||||48
1648241720000|2022-03-25 20:55:20|||||||||4
1648241730000|2022-03-25 20:55:30|||||||||19
1648241740000|2022-03-25 20:55:40|||||||||24
1648241750000|2022-03-25 20:55:50|||||||||5
1648241760000|2022-03-25 20:56:00|||||||||39
1648241770000|2022-03-25 20:56:10|||||||||6
1648241780000|2022-03-25 20:56:20|||||||||34
1648241790000|2022-03-25 20:56:30|||||||||6
1648241800000|2022-03-25 20:56:40|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|114
1648241810000|2022-03-25 20:56:50|||||||||25
1648241820000|2022-03-25 20:57:00|||||||||9
1648241830000|2022-03-25 20:57:10|||||||||7
1648241840000|2022-03-25 20:57:20|||||||||65
1648241850000|2022-03-25 20:57:30|||||||||47
1648241860000|2022-03-25 20:57:40|||||||||87
1648241870000|2022-03-25 20:57:50|||||||||16
1648241880000|2022-03-25 20:58:00|||||||||131
1648241890000|2022-03-25 20:58:10|||||||||37
1648241900000|2022-03-25 20:58:20|||||||||8
1648241910000|2022-03-25 20:58:30|||||||||6
1648241920000|2022-03-25 20:58:40|||||||||74
1648241930000|2022-03-25 20:58:50|||||||||89
1648241940000|2022-03-25 20:59:00|||||||||32
1648241950000|2022-03-25 20:59:10|||||||||29
1648241960000|2022-03-25 20:59:20|||||||||51
1648241970000|2022-03-25 20:59:30|||||||||68
1648241980000|2022-03-25 20:59:40|||||||||279
1648241990000|2022-03-25 20:59:50|4544.12|4543.52|4544.71|4543.21|4544.71|4543.77|4544.12|4543.18|218
1648418410000|2022-03-27 22:00:10|4539.87|4539.27|4538.37|4537.77|4540.37|4539.77|4538.37|4537.77|224
1648418420000|2022-03-27 22:00:20|4538.5|4537.9|4541.37|4540.77|4542.12|4541.52|4538.5|4537.9|154
1648418430000|2022-03-27 22:00:30|4541.12|4540.52|4542.87|4542.27|4543|4542.4|4541.12|4540.52|134
1648418440000|2022-03-27 22:00:40|4542.75|4542.15|4543.5|4542.9|4544|4543.4|4542.75|4542.15|229
1648418450000|2022-03-27 22:00:50|4543.25|4542.65|4543.25|4542.65|4543.87|4543.27|4542.75|4542.15|75
1648418460000|2022-03-27 22:01:00|4543.12|4542.52|4542.75|4542.15|4544.37|4543.77|4542|4541.4|164
1648418470000|2022-03-27 22:01:10|4543.12|4542.52|4541.75|4541.15|4543.37|4542.77|4541.5|4540.9|113
1648418480000|2022-03-27 22:01:20|4542.12|4541.52|4542.5|4541.9|4542.5|4541.9|4541.12|4540.52|121
1648418490000|2022-03-27 22:01:30|4542.75|4542.15|4542.62|4542.02|4543.25|4542.65|4542.37|4541.77|69
1648418500000|2022-03-27 22:01:40|4543.12|4542.52|4543.37|4542.77|4543.5|4542.9|4543.12|4542.52|31
1648418510000|2022-03-27 22:01:50|4543.5|4542.9|4544|4543.4|4544.75|4544.15|4543.12|4542.52|206
1648418520000|2022-03-27 22:02:00|4543.87|4543.27|4545.87|4545.27|4546.12|4545.52|4543.5|4542.9|146
1648418530000|2022-03-27 22:02:10|4545.75|4545.15|4546.62|4546.02|4547.25|4546.65|4545.75|4545.15|234
1648418540000|2022-03-27 22:02:20|4546.75|4546.15|4547|4546.4|4547.12|4546.52|4546|4545.4|125
1648418550000|2022-03-27 22:02:30|4547.12|4546.52|4548|4547.4|4548.25|4547.65|4547.12|4546.52|415
1648418560000|2022-03-27 22:02:40|4547.62|4547.02|4547.12|4546.52|4547.87|4547.27|4547|4546.4|148
1648418570000|2022-03-27 22:02:50|4547|4546.4|4546.87|4546.27|4547|4546.4|4546.62|4546.02|33
1648418580000|2022-03-27 22:03:00|4546.75|4546.15|4546|4545.4|4546.75|4546.15|4546|4545.4|28
1648418590000|2022-03-27 22:03:10|4545.75|4545.15|4546.12|4545.52|4546.12|4545.52|4545.75|4545.15|40
1648418600000|2022-03-27 22:03:20|4546.25|4545.65|4547|4546.4|4547|4546.4|4546.25|4545.65|16
1648418610000|2022-03-27 22:03:30|4546.87|4546.27|4546.62|4546.02|4547.5|4546.9|4546.37|4545.77|216
1648418620000|2022-03-27 22:03:40|4546.37|4545.77|4545.75|4545.15|4546.75|4546.15|4545.75|4545.15|115
1648418630000|2022-03-27 22:03:50|4546.12|4545.52|4546.5|4545.9|4546.5|4545.9|4545.75|4545.15|25
1648418640000|2022-03-27 22:04:00|4546.62|4546.02|4546.5|4545.9|4546.87|4546.27|4546.5|4545.9|41
1648418650000|2022-03-27 22:04:10|4546.62|4546.02|4545.87|4545.27|4546.62|4546.02|4545.75|4545.15|39
1648418660000|2022-03-27 22:04:20|4546.12|4545.52|4546|4545.4|4546.37|4545.77|4545.87|4545.27|17
1648418670000|2022-03-27 22:04:30|4545.87|4545.27|4545.87|4545.27|4546|4545.4|4545.87|4545.27|17
1648418680000|2022-03-27 22:04:40|4546|4545.4|4546.25|4545.65|4546.25|4545.65|4545.87|4545.27|14
1648418690000|2022-03-27 22:04:50|4546.5|4545.9|4547|4546.4|4547|4546.4|4546.5|4545.9|21
1648418700000|2022-03-27 22:05:00|4547.12|4546.52|4546.75|4546.15|4547.12|4546.52|4546.75|4546.15|18
1648418710000|2022-03-27 22:05:10|4546.5|4545.9|4546.25|4545.65|4546.62|4546.02|4546.25|4545.65|31
1648418720000|2022-03-27 22:05:20|4546.12|4545.52|4545.75|4545.15|4546.25|4545.65|4545.75|4545.15|24
1648418730000|2022-03-27 22:05:30|4546.5|4545.9|4546.5|4545.9|4546.5|4545.9|4546.37|4545.77|34
1648418740000|2022-03-27 22:05:40|4546.37|4545.77|4546.25|4545.65|4546.37|4545.77|4546.25|4545.65|14
1648418750000|2022-03-27 22:05:50|4546.37|4545.77|4546.25|4545.65|4546.5|4545.9|4546|4545.4|21
1648418760000|2022-03-27 22:06:00|4546.12|4545.52|4545.87|4545.27|4546.12|4545.52|4545.62|4545.02|42
1648418770000|2022-03-27 22:06:10|4546|4545.4|4546.12|4545.52|4546.25|4545.65|4545.87|4545.27|18
1648418780000|2022-03-27 22:06:20|4546|4545.4|4546.25|4545.65|4546.25|4545.65|4546|4545.4|8
1648418790000|2022-03-27 22:06:30|4546.37|4545.77|4546.5|4545.9|4546.5|4545.9|4546.37|4545.77|18
1648418800000|2022-03-27 22:06:40|4546.37|4545.77|4546.5|4545.9|4546.5|4545.9|4546.25|4545.65|12
1648418810000|2022-03-27 22:06:50|4546.62|4546.02|4546.75|4546.15|4546.75|4546.15|4546.62|4546.02|14
1648418820000|2022-03-27 22:07:00|4546.62|4546.02|4546.87|4546.27|4547|4546.4|4546.62|4546.02|9
1648418830000|2022-03-27 22:07:10|4547|4546.4|4546.75|4546.15|4547|4546.4|4546.75|4546.15|3
1648418840000|2022-03-27 22:07:20|4546.87|4546.27|4546.75|4546.15|4546.87|4546.27|4546.62|4546.02|6
1648418850000|2022-03-27 22:07:30|4546.5|4545.9|4546.75|4546.15|4546.75|4546.15|4546.5|4545.9|5
1648418860000|2022-03-27 22:07:40|4546.62|4546.02|4546.5|4545.9|4546.75|4546.15|4546.5|4545.9|3
1648418870000|2022-03-27 22:07:50|4546.62|4546.02|4546.62|4546.02|4546.62|4546.02|4546.62|4546.02|14
1648418880000|2022-03-27 22:08:00|4546.5|4545.9|4546.75|4546.15|4546.75|4546.15|4546.5|4545.9|2
1648418890000|2022-03-27 22:08:10|4547|4546.4|4547|4546.4|4547|4546.4|4547|4546.4|9
1648418900000|2022-03-27 22:08:20|4546.87|4546.27|4546.75|4546.15|4546.87|4546.27|4546.75|4546.15|8
1648418910000|2022-03-27 22:08:30|4546.62|4546.02|4546.62|4546.02|4546.62|4546.02|4546.62|4546.02|16
1648418920000|2022-03-27 22:08:40|4546.5|4545.9|4547|4546.4|4547|4546.4|4546.5|4545.9|27
1648418930000|2022-03-27 22:08:50|4546.87|4546.27|4546.75|4546.15|4547|4546.4|4546.75|4546.15|8
1648418940000|2022-03-27 22:09:00|4546.87|4546.27|4546.75|4546.15|4546.87|4546.27|4546.75|4546.15|2
1648418950000|2022-03-27 22:09:10|4546.87|4546.27|4546.87|4546.27|4547|4546.4|4546.75|4546.15|14
1648418960000|2022-03-27 22:09:20|4546.75|4546.15|4546.75|4546.15|4546.87|4546.27|4546.75|4546.15|7
1648418970000|2022-03-27 22:09:30|4547|4546.4|4546.87|4546.27|4547|4546.4|4546.75|4546.15|10
1648418980000|2022-03-27 22:09:40|4547|4546.4|4547|4546.4|4547|4546.4|4547|4546.4|16
1648418990000|2022-03-27 22:09:50|4546.87|4546.27|4547|4546.4|4547|4546.4|4546.87|4546.27|4
1648419000000|2022-03-27 22:10:00|4546.87|4546.27|4546.87|4546.27|4546.87|4546.27|4546.75|4546.15|9
1648419010000|2022-03-27 22:10:10|4547|4546.4|4546.75|4546.15|4547|4546.4|4546.75|4546.15|2
1648419020000|2022-03-27 22:10:20|4546.87|4546.27|4546.75|4546.15|4546.87|4546.27|4546.75|4546.15|5
1648419030000|2022-03-27 22:10:30|||||||||8
1648419040000|2022-03-27 22:10:40|4546.62|4546.02|4546.75|4546.15|4546.75|4546.15|4546.62|4546.02|8
1648419050000|2022-03-27 22:10:50|4546.62|4546.02|4547|4546.4|4547|4546.4|4546.62|4546.02|18
1648419060000|2022-03-27 22:11:00|4546.75|4546.15|4546.87|4546.27|4546.87|4546.27|4546.75|4546.15|12
1648419070000|2022-03-27 22:11:10|4546.75|4546.15|4546.75|4546.15|4546.75|4546.15|4546.75|4546.15|2
1648419080000|2022-03-27 22:11:20|||||||||2
1648419090000|2022-03-27 22:11:30|4546.5|4545.9|4546.5|4545.9|4546.62|4546.02|4546.5|4545.9|11
1648419100000|2022-03-27 22:11:40|4546.25|4545.65|4546.5|4545.9|4546.5|4545.9|4546.25|4545.65|28
1648419110000|2022-03-27 22:11:50|||||||||8
1648419120000|2022-03-27 22:12:00|4546.37|4545.77|4546|4545.4|4546.37|4545.77|4546|4545.4|25
1648419130000|2022-03-27 22:12:10|4546.12|4545.52|4546.12|4545.52|4546.25|4545.65|4546|4545.4|15
1648419140000|2022-03-27 22:12:20|4546|4545.4|4546.25|4545.65|4546.25|4545.65|4546|4545.4|3
1648419150000|2022-03-27 22:12:30|4546.5|4545.9|4546.5|4545.9|4546.5|4545.9|4546.5|4545.9|7
1648419160000|2022-03-27 22:12:40|4546.62|4546.02|4546.75|4546.15|4546.75|4546.15|4546.62|4546.02|12
1648419170000|2022-03-27 22:12:50|4546.62|4546.02|4546.62|4546.02|4546.75|4546.15|4546.5|4545.9|5
1648419180000|2022-03-27 22:13:00|4546.37|4545.77|4546|4545.4|4546.5|4545.9|4546|4545.4|42
1648419190000|2022-03-27 22:13:10|4545.87|4545.27|4545.75|4545.15|4546|4545.4|4545.75|4545.15|14
1648419200000|2022-03-27 22:13:20|4545.87|4545.27|4546|4545.4|4546|4545.4|4545.87|4545.27|1
1648419210000|2022-03-27 22:13:30|4545.75|4545.15|4545.87|4545.27|4546|4545.4|4545.75|4545.15|6
1648419220000|2022-03-27 22:13:40|4545.75|4545.15|4545.75|4545.15|4545.75|4545.15|4545.5|4544.9|5
1648419230000|2022-03-27 22:13:50|4545.62|4545.02|4545.75|4545.15|4545.87|4545.27|4545.62|4545.02|26
1648419240000|2022-03-27 22:14:00|4545.62|4545.02|4545.37|4544.77|4545.87|4545.27|4545.37|4544.77|76
1648419250000|2022-03-27 22:14:10|4545.25|4544.65|4545.25|4544.65|4545.25|4544.65|4544.62|4544.02|94
1648419260000|2022-03-27 22:14:20|4545.37|4544.77|4545.5|4544.9|4545.5|4544.9|4545.25|4544.65|25
1648419270000|2022-03-27 22:14:30|4545.75|4545.15|4545.37|4544.77|4545.75|4545.15|4545.37|4544.77|17
1648419280000|2022-03-27 22:14:40|4545.25|4544.65|4545.5|4544.9|4545.5|4544.9|4545.12|4544.52|16
1648419290000|2022-03-27 22:14:50|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.5|4544.9|5
1648419300000|2022-03-27 22:15:00|4545.5|4544.9|4545.37|4544.77|4545.75|4545.15|4545.37|4544.77|13
1648419310000|2022-03-27 22:15:10|4545.25|4544.65|4545.75|4545.15|4545.75|4545.15|4545.25|4544.65|13
1648419320000|2022-03-27 22:15:20|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|4545.62|4545.02|13
1648419330000|2022-03-27 22:15:30|4545.75|4545.15|4545.62|4545.02|4545.75|4545.15|4545.62|4545.02|2
1648419340000|2022-03-27 22:15:40|4545.75|4545.15|4545.87|4545.27|4545.87|4545.27|4545.75|4545.15|10
1648419350000|2022-03-27 22:15:50|4546|4545.4|4546.25|4545.65|4546.37|4545.77|4546|4545.4|24
1648419360000|2022-03-27 22:16:00|4546|4545.4|4545.75|4545.15|4546|4545.4|4545.75|4545.15|13
1648419370000|2022-03-27 22:16:10|4545.5|4544.9|4545.5|4544.9|4545.5|4544.9|4545.5|4544.9|4
1648419380000|2022-03-27 22:16:20|4545|4544.4|4544.75|4544.15|4545|4544.4|4544.62|4544.02|17
1648419390000|2022-03-27 22:16:30|4544.62|4544.02|4544.5|4543.9|4544.75|4544.15|4544.5|4543.9|19
1648419400000|2022-03-27 22:16:40|4544.75|4544.15|4545|4544.4|4545.25|4544.65|4544.75|4544.15|31
1648419410000|2022-03-27 22:16:50|4544.87|4544.27|4545|4544.4|4545|4544.4|4544.75|4544.15|3
1648419420000|2022-03-27 22:17:00|4544.87|4544.27|4545|4544.4|4545|4544.4|4544.75|4544.15|27
1648419430000|2022-03-27 22:17:10|4544.87|4544.27|4544.5|4543.9|4544.87|4544.27|4544.5|4543.9|4
1648419440000|2022-03-27 22:17:20|4544.62|4544.02|4544.62|4544.02|4544.75|4544.15|4544.37|4543.77|21
1648419450000|2022-03-27 22:17:30|4544.75|4544.15|4544.5|4543.9|4544.75|4544.15|4544.25|4543.65|7
1648419460000|2022-03-27 22:17:40|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|4
1648419470000|2022-03-27 22:17:50|4544.12|4543.52|4544.25|4543.65|4544.25|4543.65|4544|4543.4|10
1648419480000|2022-03-27 22:18:00|4544.5|4543.9|4544.25|4543.65|4544.5|4543.9|4544.25|4543.65|21
1648419490000|2022-03-27 22:18:10|4544.37|4543.77|4545.25|4544.65|4545.25|4544.65|4544.37|4543.77|17
1648419500000|2022-03-27 22:18:20|4545.12|4544.52|4544.75|4544.15|4545.12|4544.52|4544.75|4544.15|6
1648419510000|2022-03-27 22:18:30|4544.5|4543.9|4544.75|4544.15|4544.75|4544.15|4544.5|4543.9|7
1648419540000|2022-03-27 22:19:00|4545|4544.4|4544.75|4544.15|4545.25|4544.65|4544.75|4544.15|24
1648419550000|2022-03-27 22:19:10|4544.62|4544.02|4544.5|4543.9|4544.62|4544.02|4544.5|4543.9|6
1648419560000|2022-03-27 22:19:20|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|5
1648419570000|2022-03-27 22:19:30|4544.37|4543.77|4544.5|4543.9|4544.5|4543.9|4544.37|4543.77|3
1648419590000|2022-03-27 22:19:50|4544.62|4544.02|4544.75|4544.15|4544.75|4544.15|4544.62|4544.02|12
1648419600000|2022-03-27 22:20:00|4544.62|4544.02|4544.5|4543.9|4544.75|4544.15|4544.5|4543.9|1
1648419610000|2022-03-27 22:20:10|4544.75|4544.15|4544.75|4544.15|4544.75|4544.15|4544.75|4544.15|15
1648419620000|2022-03-27 22:20:20|4544.62|4544.02|4544.62|4544.02|4544.75|4544.15|4544.62|4544.02|4
1648419630000|2022-03-27 22:20:30|4544.75|4544.15|4544.75|4544.15|4544.75|4544.15|4544.75|4544.15|0
1648419640000|2022-03-27 22:20:40|4544.62|4544.02|4544.87|4544.27|4544.87|4544.27|4544.62|4544.02|12
1648419650000|2022-03-27 22:20:50|4544.75|4544.15|4544.75|4544.15|4544.87|4544.27|4544.75|4544.15|11
1648419660000|2022-03-27 22:21:00|4544.62|4544.02|4544.75|4544.15|4544.75|4544.15|4544.62|4544.02|4
1648419670000|2022-03-27 22:21:10|4544.62|4544.02|4544.5|4543.9|4544.87|4544.27|4544.5|4543.9|38
1648419680000|2022-03-27 22:21:20|4544.37|4543.77|4544|4543.4|4544.37|4543.77|4544|4543.4|21
1648419690000|2022-03-27 22:21:30|4543.75|4543.15|4543.5|4542.9|4543.75|4543.15|4543.5|4542.9|34
1648419700000|2022-03-27 22:21:40|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|79
1648419710000|2022-03-27 22:21:50|4544|4543.4|4543.75|4543.15|4544|4543.4|4543.75|4543.15|13
1648419720000|2022-03-27 22:22:00|4543.87|4543.27|4544|4543.4|4544|4543.4|4543.87|4543.27|2
1648419730000|2022-03-27 22:22:10|4544.12|4543.52|4544|4543.4|4544.12|4543.52|4544|4543.4|12
1648419740000|2022-03-27 22:22:20|4544.12|4543.52|4544.25|4543.65|4544.37|4543.77|4544.12|4543.52|14
1648419750000|2022-03-27 22:22:30|4544|4543.4|4544|4543.4|4544|4543.4|4544|4543.4|4
1648419760000|2022-03-27 22:22:40|4543.87|4543.27|4543.87|4543.27|4544|4543.4|4543.87|4543.27|9
1648419770000|2022-03-27 22:22:50|4543.75|4543.15|4544|4543.4|4544|4543.4|4543.75|4543.15|6
1648419780000|2022-03-27 22:23:00|4543.75|4543.15|4543.62|4543.02|4544|4543.4|4543.62|4543.02|43
1648419790000|2022-03-27 22:23:10|4543.5|4542.9|4543.75|4543.15|4543.75|4543.15|4543.5|4542.9|15
1648419800000|2022-03-27 22:23:20|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|6
1648419810000|2022-03-27 22:23:30|4543.37|4542.77|4543|4542.4|4543.37|4542.77|4542.87|4542.27|50
1648419820000|2022-03-27 22:23:40|4543.12|4542.52|4543.25|4542.65|4543.25|4542.65|4543.12|4542.52|15
1648419830000|2022-03-27 22:23:50|4543.12|4542.52|4543.25|4542.65|4543.25|4542.65|4543.12|4542.52|7
1648419840000|2022-03-27 22:24:00|4543|4542.4|4543|4542.4|4543|4542.4|4543|4542.4|3
1648419850000|2022-03-27 22:24:10|4542.87|4542.27|4542.75|4542.15|4543.12|4542.52|4542.62|4542.02|83
1648419860000|2022-03-27 22:24:20|4542.62|4542.02|4542.5|4541.9|4542.62|4542.02|4542.25|4541.65|37
1648419870000|2022-03-27 22:24:30|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|4542.62|4542.02|11
1648419880000|2022-03-27 22:24:40|||||||||1
1648419890000|2022-03-27 22:24:50|4543|4542.4|4542.75|4542.15|4543|4542.4|4542.75|4542.15|17
1648419900000|2022-03-27 22:25:00|4542.5|4541.9|4542.62|4542.02|4542.75|4542.15|4542.5|4541.9|18
1648419910000|2022-03-27 22:25:10|4542.5|4541.9|4542.62|4542.02|4542.62|4542.02|4542.5|4541.9|12
1648419920000|2022-03-27 22:25:20|4542.5|4541.9|4542.75|4542.15|4542.75|4542.15|4542.5|4541.9|8
1648419930000|2022-03-27 22:25:30|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|3
1648419940000|2022-03-27 22:25:40|4542.5|4541.9|4542.5|4541.9|4542.5|4541.9|4542.5|4541.9|0
1648419950000|2022-03-27 22:25:50|||||||||9
1648419970000|2022-03-27 22:26:10|4542|4541.4|4542|4541.4|4542.25|4541.65|4542|4541.4|44
1648419980000|2022-03-27 22:26:20|||||||||12
1648419990000|2022-03-27 22:26:30|4541.87|4541.27|4541.75|4541.15|4541.87|4541.27|4541.75|4541.15|6
1648420000000|2022-03-27 22:26:40|4542|4541.4|4542|4541.4|4542|4541.4|4542|4541.4|11
1648420020000|2022-03-27 22:27:00|4541.87|4541.27|4541.75|4541.15|4541.87|4541.27|4541.75|4541.15|11
1648420030000|2022-03-27 22:27:10|||||||||3
1648420040000|2022-03-27 22:27:20|4542|4541.4|4542|4541.4|4542.25|4541.65|4542|4541.4|29
1648420050000|2022-03-27 22:27:30|4542.12|4541.52|4542.25|4541.65|4542.25|4541.65|4542|4541.4|9
1648420060000|2022-03-27 22:27:40|4542|4541.4|4542.12|4541.52|4542.25|4541.65|4542|4541.4|18
1648420070000|2022-03-27 22:27:50|4542|4541.4|4542|4541.4|4542|4541.4|4542|4541.4|0
1648420080000|2022-03-27 22:28:00|4542.12|4541.52|4542.25|4541.65|4542.25|4541.65|4542.12|4541.52|4
1648420090000|2022-03-27 22:28:10|||||||||6
1648420100000|2022-03-27 22:28:20|4542.37|4541.77|4542.5|4541.9|4542.5|4541.9|4542.37|4541.77|15
1648420110000|2022-03-27 22:28:30|4542.37|4541.77|4542.37|4541.77|4542.62|4542.02|4542.37|4541.77|25
1648420120000|2022-03-27 22:28:40|4542.5|4541.9|4542.62|4542.02|4542.62|4542.02|4542.5|4541.9|7
1648420130000|2022-03-27 22:28:50|4542.5|4541.9|4542.37|4541.77|4542.75|4542.15|4542.37|4541.77|20
1648420140000|2022-03-27 22:29:00|4542.5|4541.9|4542.5|4541.9|4542.5|4541.9|4542.5|4541.9|3
1648420160000|2022-03-27 22:29:20|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|9
1648420170000|2022-03-27 22:29:30|4542.5|4541.9|4542|4541.4|4542.5|4541.9|4542|4541.4|15
1648420180000|2022-03-27 22:29:40|||||||||1
1648420210000|2022-03-27 22:30:10|4542.5|4541.9|4542.5|4541.9|4542.5|4541.9|4542.5|4541.9|65
1648420220000|2022-03-27 22:30:20|4542.75|4542.15|4542.5|4541.9|4542.75|4542.15|4542.5|4541.9|21
1648420230000|2022-03-27 22:30:30|4542.37|4541.77|4542|4541.4|4542.5|4541.9|4542|4541.4|18
1648420240000|2022-03-27 22:30:40|4541.87|4541.27|4541.5|4540.9|4541.87|4541.27|4541.5|4540.9|36
1648420250000|2022-03-27 22:30:50|4541.62|4541.02|4541.5|4540.9|4541.75|4541.15|4541.5|4540.9|24
1648420260000|2022-03-27 22:31:00|4541.37|4540.77|4541|4540.4|4541.5|4540.9|4541|4540.4|46
1648420270000|2022-03-27 22:31:10|4540.87|4540.27|4541.5|4540.9|4541.5|4540.9|4540.5|4539.9|86
1648420280000|2022-03-27 22:31:20|4541.37|4540.77|4541.5|4540.9|4541.5|4540.9|4541.25|4540.65|22
1648420290000|2022-03-27 22:31:30|4541.62|4541.02|4541.5|4540.9|4541.75|4541.15|4541.5|4540.9|33
1648420300000|2022-03-27 22:31:40|4541.75|4541.15|4541.75|4541.15|4541.75|4541.15|4541.5|4540.9|8
1648420310000|2022-03-27 22:31:50|4542|4541.4|4541.75|4541.15|4542|4541.4|4541.75|4541.15|26
1648420320000|2022-03-27 22:32:00|4541.5|4540.9|4541.25|4540.65|4541.5|4540.9|4541.25|4540.65|9
1648420330000|2022-03-27 22:32:10|4541|4540.4|4540.5|4539.9|4541.25|4540.65|4540.5|4539.9|56
1648420340000|2022-03-27 22:32:20|4540.37|4539.77|4540.5|4539.9|4540.5|4539.9|4540.25|4539.65|41
1648420350000|2022-03-27 22:32:30|4540.75|4540.15|4541|4540.4|4541|4540.4|4540.62|4540.02|17
1648420360000|2022-03-27 22:32:40|4540.75|4540.15|4540.75|4540.15|4540.75|4540.15|4540.5|4539.9|84
1648420370000|2022-03-27 22:32:50|||||||||7
1648420380000|2022-03-27 22:33:00|4540.87|4540.27|4540.75|4540.15|4540.87|4540.27|4540.75|4540.15|23
1648420390000|2022-03-27 22:33:10|4540.87|4540.27|4540.87|4540.27|4541|4540.4|4540.75|4540.15|14
1648420400000|2022-03-27 22:33:20|4541|4540.4|4540.87|4540.27|4541|4540.4|4540.87|4540.27|4
1648420410000|2022-03-27 22:33:30|4540.75|4540.15|4541.25|4540.65|4541.25|4540.65|4540.75|4540.15|9
1648420420000|2022-03-27 22:33:40|4541.12|4540.52|4541.25|4540.65|4541.25|4540.65|4541.12|4540.52|4
1648420430000|2022-03-27 22:33:50|||||||||11
1648420440000|2022-03-27 22:34:00|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|10
1648420450000|2022-03-27 22:34:10|4541.12|4540.52|4541.25|4540.65|4541.37|4540.77|4541.12|4540.52|36
1648420460000|2022-03-27 22:34:20|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|8
1648420470000|2022-03-27 22:34:30|4541.62|4541.02|4541.5|4540.9|4541.62|4541.02|4541.5|4540.9|21
1648420480000|2022-03-27 22:34:40|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|3
1648420490000|2022-03-27 22:34:50|4541|4540.4|4540.75|4540.15|4541|4540.4|4540.75|4540.15|23
1648420500000|2022-03-27 22:35:00|4541|4540.4|4540.75|4540.15|4541|4540.4|4540.75|4540.15|7
1648420520000|2022-03-27 22:35:20|||||||||5
1648420530000|2022-03-27 22:35:30|4541|4540.4|4541|4540.4|4541|4540.4|4541|4540.4|5
1648420550000|2022-03-27 22:35:50|||||||||11
1648420560000|2022-03-27 22:36:00|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|4541.12|4540.52|7
1648420570000|2022-03-27 22:36:10|4541.25|4540.65|4541.25|4540.65|4541.5|4540.9|4541.25|4540.65|8
1648420580000|2022-03-27 22:36:20|4541.37|4540.77|4541.5|4540.9|4541.62|4541.02|4541.37|4540.77|34
1648420590000|2022-03-27 22:36:30|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|9
1648420600000|2022-03-27 22:36:40|4541.37|4540.77|4541.5|4540.9|4541.5|4540.9|4541.37|4540.77|13
1648420610000|2022-03-27 22:36:50|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|9
1648420620000|2022-03-27 22:37:00|4541|4540.4|4540.75|4540.15|4541|4540.4|4540.75|4540.15|19
1648420630000|2022-03-27 22:37:10|||||||||8
1648420640000|2022-03-27 22:37:20|||||||||4
1648420650000|2022-03-27 22:37:30|||||||||3
1648420660000|2022-03-27 22:37:40|4540.62|4540.02|4540.5|4539.9|4540.62|4540.02|4540.5|4539.9|8
1648420670000|2022-03-27 22:37:50|4540.75|4540.15|4540.75|4540.15|4540.75|4540.15|4540.75|4540.15|15
1648420680000|2022-03-27 22:38:00|4540.87|4540.27|4540.75|4540.15|4540.87|4540.27|4540.75|4540.15|4
1648420690000|2022-03-27 22:38:10|4540.87|4540.27|4541|4540.4|4541|4540.4|4540.87|4540.27|8
1648420700000|2022-03-27 22:38:20|||||||||1
1648420710000|2022-03-27 22:38:30|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|19
1648420720000|2022-03-27 22:38:40|4540.75|4540.15|4541.25|4540.65|4541.25|4540.65|4540.75|4540.15|10
1648420730000|2022-03-27 22:38:50|4541.12|4540.52|4541.25|4540.65|4541.25|4540.65|4541.12|4540.52|7
1648420740000|2022-03-27 22:39:00|4541.12|4540.52|4541.25|4540.65|4541.25|4540.65|4541.12|4540.52|4
1648420750000|2022-03-27 22:39:10|4541.12|4540.52|4541.25|4540.65|4541.25|4540.65|4541.12|4540.52|4
1648420760000|2022-03-27 22:39:20|4541.12|4540.52|4540.75|4540.15|4541.12|4540.52|4540.75|4540.15|21
1648420780000|2022-03-27 22:39:40|4540.62|4540.02|4540.5|4539.9|4540.62|4540.02|4540.5|4539.9|11
1648420790000|2022-03-27 22:39:50|4540.25|4539.65|4540.25|4539.65|4540.25|4539.65|4540.12|4539.52|39
1648420800000|2022-03-27 22:40:00|4540.12|4539.52|4540|4539.4|4540.25|4539.65|4540|4539.4|35
1648420810000|2022-03-27 22:40:10|4540.25|4539.65|4540.25|4539.65|4540.25|4539.65|4540.25|4539.65|12
1648420820000|2022-03-27 22:40:20|4540.5|4539.9|4540.5|4539.9|4540.5|4539.9|4540.37|4539.77|25
1648420830000|2022-03-27 22:40:30|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|3
1648420840000|2022-03-27 22:40:40|4540.5|4539.9|4540.25|4539.65|4540.5|4539.9|4540.25|4539.65|10
1648420850000|2022-03-27 22:40:50|||||||||3
1648420860000|2022-03-27 22:41:00|4540.12|4539.52|4539.75|4539.15|4540.12|4539.52|4539.75|4539.15|30
1648420870000|2022-03-27 22:41:10|4539.62|4539.02|4539.5|4538.9|4539.75|4539.15|4539.5|4538.9|26
1648420880000|2022-03-27 22:41:20|||||||||26
1648420890000|2022-03-27 22:41:30|4539.75|4539.15|4539.75|4539.15|4539.75|4539.15|4539.75|4539.15|34
1648420900000|2022-03-27 22:41:40|4539.62|4539.02|4539.5|4538.9|4539.62|4539.02|4539.5|4538.9|16
1648420920000|2022-03-27 22:42:00|||||||||28
1648420930000|2022-03-27 22:42:10|4539.25|4538.65|4539|4538.4|4539.25|4538.65|4539|4538.4|49
1648420940000|2022-03-27 22:42:20|4538.75|4538.15|4538.62|4538.02|4538.75|4538.15|4538.62|4538.02|101
1648420950000|2022-03-27 22:42:30|4538.75|4538.15|4538.5|4537.9|4538.75|4538.15|4538.5|4537.9|3
1648420960000|2022-03-27 22:42:40|4538.75|4538.15|4539|4538.4|4539|4538.4|4538.75|4538.15|45
1648420970000|2022-03-27 22:42:50|4538.87|4538.27|4539|4538.4|4539|4538.4|4538.75|4538.15|19
1648420980000|2022-03-27 22:43:00|4539.25|4538.65|4539|4538.4|4539.25|4538.65|4539|4538.4|13
1648420990000|2022-03-27 22:43:10|4538.75|4538.15|4538.75|4538.15|4539|4538.4|4538.75|4538.15|15
1648421000000|2022-03-27 22:43:20|4539|4538.4|4539.25|4538.65|4539.25|4538.65|4539|4538.4|16
1648421010000|2022-03-27 22:43:30|||||||||1
1648421020000|2022-03-27 22:43:40|||||||||12
1648421050000|2022-03-27 22:44:10|||||||||7
1648421060000|2022-03-27 22:44:20|4539.37|4538.77|4539.5|4538.9|4539.5|4538.9|4539.37|4538.77|12
1648421070000|2022-03-27 22:44:30|4539.62|4539.02|4539.75|4539.15|4539.75|4539.15|4539.62|4539.02|21
1648421080000|2022-03-27 22:44:40|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|11
1648421090000|2022-03-27 22:44:50|||||||||6
1648421100000|2022-03-27 22:45:00|4539.75|4539.15|4539.62|4539.02|4539.75|4539.15|4539.62|4539.02|6
1648421110000|2022-03-27 22:45:10|4539.75|4539.15|4539.75|4539.15|4539.75|4539.15|4539.5|4538.9|29
1648421120000|2022-03-27 22:45:20|||||||||1
1648421130000|2022-03-27 22:45:30|||||||||24
1648421140000|2022-03-27 22:45:40|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|4539.37|4538.77|17
1648421150000|2022-03-27 22:45:50|4539.37|4538.77|4539.25|4538.65|4539.5|4538.9|4539.25|4538.65|9
1648421160000|2022-03-27 22:46:00|4539|4538.4|4539|4538.4|4539|4538.4|4539|4538.4|18
1648421170000|2022-03-27 22:46:10|4538.87|4538.27|4538.5|4537.9|4539|4538.4|4538.5|4537.9|30
1648421180000|2022-03-27 22:46:20|4538.25|4537.65|4538.25|4537.65|4538.25|4537.65|4538.25|4537.65|98
1648421190000|2022-03-27 22:46:30|4538|4537.4|4538.12|4537.52|4538.25|4537.65|4538|4537.4|36
1648421200000|2022-03-27 22:46:40|4538.25|4537.65|4538.25|4537.65|4538.25|4537.65|4538.25|4537.65|8
1648421210000|2022-03-27 22:46:50|4538|4537.4|4538|4537.4|4538|4537.4|4538|4537.4|14
1648421220000|2022-03-27 22:47:00|||||||||70
1648421230000|2022-03-27 22:47:10|4537.87|4537.27|4538|4537.4|4538|4537.4|4537.75|4537.15|59
1648421240000|2022-03-27 22:47:20|4537.87|4537.27|4538.25|4537.65|4538.25|4537.65|4537.87|4537.27|14
1648421250000|2022-03-27 22:47:30|4538.37|4537.77|4538.5|4537.9|4538.5|4537.9|4538.37|4537.77|15
1648421260000|2022-03-27 22:47:40|4538.75|4538.15|4539.25|4538.65|4539.25|4538.65|4538.75|4538.15|51
1648421270000|2022-03-27 22:47:50|4539.12|4538.52|4539|4538.4|4539.12|4538.52|4539|4538.4|11
1648421280000|2022-03-27 22:48:00|4539.12|4538.52|4539.25|4538.65|4539.25|4538.65|4539.12|4538.52|19
1648421290000|2022-03-27 22:48:10|||||||||5
1648421300000|2022-03-27 22:48:20|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|4539.25|4538.65|25
1648421320000|2022-03-27 22:48:40|4539.87|4539.27|4540|4539.4|4540|4539.4|4539.87|4539.27|93
1648421330000|2022-03-27 22:48:50|4539.87|4539.27|4540|4539.4|4540|4539.4|4539.87|4539.27|32
1648421340000|2022-03-27 22:49:00|4539.87|4539.27|4539.5|4538.9|4539.87|4539.27|4539.5|4538.9|45
1648421350000|2022-03-27 22:49:10|4539.37|4538.77|4539.25|4538.65|4539.5|4538.9|4539.25|4538.65|31
1648421360000|2022-03-27 22:49:20|||||||||2
1648421370000|2022-03-27 22:49:30|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|17
1648421390000|2022-03-27 22:49:50|4539.75|4539.15|4539.75|4539.15|4539.75|4539.15|4539.75|4539.15|15
1648421400000|2022-03-27 22:50:00|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|9
1648421410000|2022-03-27 22:50:10|4539.25|4538.65|4538.75|4538.15|4539.25|4538.65|4538.75|4538.15|36
1648421420000|2022-03-27 22:50:20|4538.62|4538.02|4538.12|4537.52|4538.62|4538.02|4538.12|4537.52|42
1648421430000|2022-03-27 22:50:30|4538|4537.4|4538.5|4537.9|4538.5|4537.9|4538|4537.4|26
1648421440000|2022-03-27 22:50:40|4538.75|4538.15|4538.75|4538.15|4538.75|4538.15|4538.75|4538.15|15
1648421450000|2022-03-27 22:50:50|4538.5|4537.9|4538.25|4537.65|4538.5|4537.9|4538.25|4537.65|17
1648421480000|2022-03-27 22:51:20|||||||||20
1648421490000|2022-03-27 22:51:30|4538.12|4537.52|4538|4537.4|4538.12|4537.52|4538|4537.4|18
1648421500000|2022-03-27 22:51:40|4537.87|4537.27|4536.37|4535.77|4537.87|4537.27|4536.25|4535.65|208
1648421510000|2022-03-27 22:51:50|4536.25|4535.65|4536.25|4535.65|4536.5|4535.9|4536.12|4535.52|114
1648421520000|2022-03-27 22:52:00|4536|4535.4|4536.75|4536.15|4536.75|4536.15|4536|4535.4|86
1648421530000|2022-03-27 22:52:10|||||||||20
1648421540000|2022-03-27 22:52:20|||||||||5
1648421550000|2022-03-27 22:52:30|4536.87|4536.27|4537|4536.4|4537|4536.4|4536.87|4536.27|21
1648421560000|2022-03-27 22:52:40|||||||||3
1648421570000|2022-03-27 22:52:50|||||||||1
1648421580000|2022-03-27 22:53:00|4537.25|4536.65|4537.5|4536.9|4537.5|4536.9|4537.12|4536.52|32
1648421590000|2022-03-27 22:53:10|4537.37|4536.77|4537.25|4536.65|4537.5|4536.9|4537.25|4536.65|6
1648421600000|2022-03-27 22:53:20|||||||||4
1648421610000|2022-03-27 22:53:30|4537.12|4536.52|4537|4536.4|4537.12|4536.52|4537|4536.4|13
1648421620000|2022-03-27 22:53:40|4537.25|4536.65|4537.25|4536.65|4537.25|4536.65|4537.25|4536.65|11
1648421630000|2022-03-27 22:53:50|||||||||3
1648421650000|2022-03-27 22:54:10|||||||||9
1648421660000|2022-03-27 22:54:20|4537.12|4536.52|4537|4536.4|4537.12|4536.52|4537|4536.4|7
1648421670000|2022-03-27 22:54:30|4537.12|4536.52|4537.5|4536.9|4537.5|4536.9|4537.12|4536.52|21
1648421700000|2022-03-27 22:55:00|4537.75|4537.15|4537.62|4537.02|4537.75|4537.15|4537.62|4537.02|29
1648421710000|2022-03-27 22:55:10|4537.75|4537.15|4537.75|4537.15|4537.75|4537.15|4537.5|4536.9|6
1648421720000|2022-03-27 22:55:20|4537.62|4537.02|4537.5|4536.9|4537.75|4537.15|4537.5|4536.9|17
1648421740000|2022-03-27 22:55:40|4537.37|4536.77|4537.25|4536.65|4537.37|4536.77|4537.25|4536.65|18
1648421760000|2022-03-27 22:56:00|4537|4536.4|4537|4536.4|4537|4536.4|4537|4536.4|15
1648421780000|2022-03-27 22:56:20|4536.75|4536.15|4536.75|4536.15|4536.75|4536.15|4536.75|4536.15|31
1648421800000|2022-03-27 22:56:40|||||||||23
1648421820000|2022-03-27 22:57:00|||||||||14
1648421830000|2022-03-27 22:57:10|||||||||49
1648421840000|2022-03-27 22:57:20|||||||||2
1648421850000|2022-03-27 22:57:30|4537|4536.4|4537|4536.4|4537|4536.4|4536.87|4536.27|15
1648421860000|2022-03-27 22:57:40|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|1
1648421870000|2022-03-27 22:57:50|4537.25|4536.65|4537.37|4536.77|4537.5|4536.9|4537.12|4536.52|57
1648421880000|2022-03-27 22:58:00|4537.5|4536.9|4537.25|4536.65|4537.5|4536.9|4537.25|4536.65|24
1648421890000|2022-03-27 22:58:10|4537.5|4536.9|4537.5|4536.9|4537.5|4536.9|4537.5|4536.9|6
1648421900000|2022-03-27 22:58:20|4537.62|4537.02|4537.75|4537.15|4537.75|4537.15|4537.62|4537.02|18
1648421910000|2022-03-27 22:58:30|4537.5|4536.9|4537.5|4536.9|4537.62|4537.02|4537.5|4536.9|8
1648421920000|2022-03-27 22:58:40|4537.62|4537.02|4537.75|4537.15|4537.75|4537.15|4537.62|4537.02|3
1648421940000|2022-03-27 22:59:00|4537.87|4537.27|4537.75|4537.15|4537.87|4537.27|4537.75|4537.15|11
1648421950000|2022-03-27 22:59:10|4537.37|4536.77|4537.25|4536.65|4537.37|4536.77|4537.25|4536.65|28
1648421970000|2022-03-27 22:59:30|4537|4536.4|4537|4536.4|4537|4536.4|4537|4536.4|13
1648421980000|2022-03-27 22:59:40|4537.25|4536.65|4537.12|4536.52|4537.25|4536.65|4537.12|4536.52|13
1648421990000|2022-03-27 22:59:50|4537.25|4536.65|4537.25|4536.65|4537.25|4536.65|4537.25|4536.65|0
1648422000000|2022-03-27 23:00:00|4537.5|4536.9|4537.37|4536.77|4537.5|4536.9|4537.25|4536.65|35
1648422010000|2022-03-27 23:00:10|4537.25|4536.65|4537|4536.4|4537.25|4536.65|4537|4536.4|20
1648422020000|2022-03-27 23:00:20|4537.25|4536.65|4537.5|4536.9|4537.5|4536.9|4537.25|4536.65|29
1648422030000|2022-03-27 23:00:30|4537.25|4536.65|4537.25|4536.65|4537.25|4536.65|4537.25|4536.65|3
1648422040000|2022-03-27 23:00:40|4537.5|4536.9|4537.5|4536.9|4537.5|4536.9|4537.5|4536.9|11
1648422050000|2022-03-27 23:00:50|||||||||2
1648422060000|2022-03-27 23:01:00|4537.62|4537.02|4538|4537.4|4538|4537.4|4537.62|4537.02|13
1648422070000|2022-03-27 23:01:10|4538.25|4537.65|4538.25|4537.65|4538.5|4537.9|4538.25|4537.65|42
1648422080000|2022-03-27 23:01:20|4538|4537.4|4537.75|4537.15|4538|4537.4|4537.62|4537.02|18
1648422110000|2022-03-27 23:01:50|4537.5|4536.9|4537.5|4536.9|4537.5|4536.9|4537.5|4536.9|9
1648422120000|2022-03-27 23:02:00|4537.62|4537.02|4537.5|4536.9|4537.75|4537.15|4537.5|4536.9|22
1648422130000|2022-03-27 23:02:10|4537.37|4536.77|4537.25|4536.65|4537.37|4536.77|4537.25|4536.65|13
1648422140000|2022-03-27 23:02:20|4537.5|4536.9|4537.75|4537.15|4537.75|4537.15|4537.5|4536.9|11
1648422160000|2022-03-27 23:02:40|4537.62|4537.02|4537.5|4536.9|4537.62|4537.02|4537.5|4536.9|13
1648422170000|2022-03-27 23:02:50|4537.25|4536.65|4537.5|4536.9|4537.5|4536.9|4537.25|4536.65|7
1648422180000|2022-03-27 23:03:00|||||||||2
1648422200000|2022-03-27 23:03:20|4537.75|4537.15|4537.75|4537.15|4537.75|4537.15|4537.62|4537.02|9
1648422220000|2022-03-27 23:03:40|4537.87|4537.27|4538.25|4537.65|4538.25|4537.65|4537.87|4537.27|24
1648422230000|2022-03-27 23:03:50|4538.37|4537.77|4538.25|4537.65|4538.37|4537.77|4538.25|4537.65|13
1648422240000|2022-03-27 23:04:00|4538|4537.4|4538.25|4537.65|4538.25|4537.65|4538|4537.4|21
1648422250000|2022-03-27 23:04:10|||||||||3
1648422260000|2022-03-27 23:04:20|4538.12|4537.52|4538.25|4537.65|4538.25|4537.65|4538|4537.4|20
1648422270000|2022-03-27 23:04:30|||||||||3
1648422280000|2022-03-27 23:04:40|4538.5|4537.9|4538.5|4537.9|4538.5|4537.9|4538.5|4537.9|16
1648422290000|2022-03-27 23:04:50|4538.62|4538.02|4538.5|4537.9|4538.75|4538.15|4538.5|4537.9|17
1648422300000|2022-03-27 23:05:00|4538.62|4538.02|4538.5|4537.9|4538.75|4538.15|4538.5|4537.9|28
1648422310000|2022-03-27 23:05:10|||||||||18
1648422320000|2022-03-27 23:05:20|4538.25|4537.65|4538|4537.4|4538.25|4537.65|4538|4537.4|37
1648422330000|2022-03-27 23:05:30|4538.12|4537.52|4538.25|4537.65|4538.25|4537.65|4538.12|4537.52|10
1648422360000|2022-03-27 23:06:00|4538.12|4537.52|4538|4537.4|4538.12|4537.52|4537.75|4537.15|43
1648422370000|2022-03-27 23:06:10|4538.25|4537.65|4538.25|4537.65|4538.25|4537.65|4538.25|4537.65|17
1648422390000|2022-03-27 23:06:30|||||||||1
1648422400000|2022-03-27 23:06:40|4538.5|4537.9|4538.5|4537.9|4538.75|4538.15|4538.5|4537.9|30
1648422410000|2022-03-27 23:06:50|4538.62|4538.02|4539.5|4538.9|4539.5|4538.9|4538.62|4538.02|57
1648422420000|2022-03-27 23:07:00|4539.25|4538.65|4539.5|4538.9|4539.75|4539.15|4539.25|4538.65|48
1648422430000|2022-03-27 23:07:10|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.25|4538.65|9
1648422440000|2022-03-27 23:07:20|4539.5|4538.9|4539.25|4538.65|4539.5|4538.9|4539.25|4538.65|24
1648422450000|2022-03-27 23:07:30|4539.37|4538.77|4539.5|4538.9|4539.5|4538.9|4539.37|4538.77|28
1648422460000|2022-03-27 23:07:40|4539.37|4538.77|4539|4538.4|4539.37|4538.77|4538.87|4538.27|28
1648422470000|2022-03-27 23:07:50|4538.75|4538.15|4538.25|4537.65|4538.75|4538.15|4538.25|4537.65|27
1648422480000|2022-03-27 23:08:00|4538.5|4537.9|4538.5|4537.9|4538.5|4537.9|4538.5|4537.9|18
1648422490000|2022-03-27 23:08:10|4538.37|4537.77|4538.37|4537.77|4538.37|4537.77|4538.37|4537.77|12
1648422500000|2022-03-27 23:08:20|4538.25|4537.65|4538|4537.4|4538.25|4537.65|4538|4537.4|13
1648422510000|2022-03-27 23:08:30|4537.87|4537.27|4537.37|4536.77|4537.87|4537.27|4537.37|4536.77|68
1648422520000|2022-03-27 23:08:40|4537.25|4536.65|4537.5|4536.9|4537.5|4536.9|4537.25|4536.65|3
1648422530000|2022-03-27 23:08:50|4537.75|4537.15|4537.75|4537.15|4537.75|4537.15|4537.75|4537.15|20
1648422540000|2022-03-27 23:09:00|4537.87|4537.27|4538|4537.4|4538|4537.4|4537.87|4537.27|16
1648422550000|2022-03-27 23:09:10|4537.87|4537.27|4537.75|4537.15|4537.87|4537.27|4537.75|4537.15|16
1648422560000|2022-03-27 23:09:20|4537.62|4537.02|4537.5|4536.9|4537.62|4537.02|4537.5|4536.9|8
1648422570000|2022-03-27 23:09:30|4537.75|4537.15|4537.75|4537.15|4537.75|4537.15|4537.75|4537.15|4
1648422580000|2022-03-27 23:09:40|4537.62|4537.02|4537.62|4537.02|4537.75|4537.15|4537.62|4537.02|2
1648422590000|2022-03-27 23:09:50|4537.75|4537.15|4537.5|4536.9|4537.75|4537.15|4537.5|4536.9|7
1648422600000|2022-03-27 23:10:00|4537.62|4537.02|4536.75|4536.15|4537.62|4537.02|4536.75|4536.15|17
1648422610000|2022-03-27 23:10:10|4536.87|4536.27|4536.25|4535.65|4536.87|4536.27|4536.25|4535.65|45
1648422620000|2022-03-27 23:10:20|4536.5|4535.9|4537.25|4536.65|4537.25|4536.65|4536.5|4535.9|42
1648422630000|2022-03-27 23:10:30|4537.12|4536.52|4537|4536.4|4537.12|4536.52|4537|4536.4|7
1648422640000|2022-03-27 23:10:40|4536.75|4536.15|4536.87|4536.27|4536.87|4536.27|4536.75|4536.15|12
1648422650000|2022-03-27 23:10:50|4536.75|4536.15|4536.75|4536.15|4536.75|4536.15|4536.75|4536.15|20
1648422660000|2022-03-27 23:11:00|4537|4536.4|4536.75|4536.15|4537|4536.4|4536.75|4536.15|5
1648422670000|2022-03-27 23:11:10|4537|4536.4|4537.25|4536.65|4537.5|4536.9|4537|4536.4|33
1648422680000|2022-03-27 23:11:20|||||||||5
1648422690000|2022-03-27 23:11:30|4537.12|4536.52|4537.12|4536.52|4537.12|4536.52|4537|4536.4|11
1648422700000|2022-03-27 23:11:40|4537.25|4536.65|4537|4536.4|4537.25|4536.65|4536.87|4536.27|79
1648422710000|2022-03-27 23:11:50|||||||||2
1648422720000|2022-03-27 23:12:00|4537.25|4536.65|4537.25|4536.65|4537.25|4536.65|4537.25|4536.65|34
1648422730000|2022-03-27 23:12:10|4537.37|4536.77|4537.25|4536.65|4537.5|4536.9|4537.25|4536.65|7
1648422740000|2022-03-27 23:12:20|4536.75|4536.15|4536.5|4535.9|4536.75|4536.15|4536.5|4535.9|29
1648422750000|2022-03-27 23:12:30|4536.75|4536.15|4537|4536.4|4537|4536.4|4536.75|4536.15|29
1648422760000|2022-03-27 23:12:40|4536.75|4536.15|4537|4536.4|4537|4536.4|4536.75|4536.15|13
1648422780000|2022-03-27 23:13:00|4537.12|4536.52|4537.25|4536.65|4537.25|4536.65|4537.12|4536.52|15
1648422790000|2022-03-27 23:13:10|4537.5|4536.9|4537.5|4536.9|4537.5|4536.9|4537.5|4536.9|10
1648422800000|2022-03-27 23:13:20|4537.62|4537.02|4537.5|4536.9|4537.62|4537.02|4537.5|4536.9|10
1648422820000|2022-03-27 23:13:40|4537.62|4537.02|4537.5|4536.9|4537.75|4537.15|4537.5|4536.9|8
1648422830000|2022-03-27 23:13:50|4537.25|4536.65|4537.5|4536.9|4537.5|4536.9|4537.25|4536.65|29
1648422840000|2022-03-27 23:14:00|4537.75|4537.15|4537.75|4537.15|4537.75|4537.15|4537.75|4537.15|9
1648422860000|2022-03-27 23:14:20|4537.62|4537.02|4537.75|4537.15|4537.75|4537.15|4537.62|4537.02|11
1648422870000|2022-03-27 23:14:30|||||||||34
1648422880000|2022-03-27 23:14:40|4537.87|4537.27|4537.75|4537.15|4538|4537.4|4537.75|4537.15|14
1648422890000|2022-03-27 23:14:50|4537.87|4537.27|4538.25|4537.65|4538.25|4537.65|4537.75|4537.15|42
1648422900000|2022-03-27 23:15:00|4538|4537.4|4538.75|4538.15|4540|4539.4|4538|4537.4|160
1648422910000|2022-03-27 23:15:10|4539|4538.4|4538.75|4538.15|4539|4538.4|4538.5|4537.9|20
1648422920000|2022-03-27 23:15:20|4538.62|4538.02|4538.5|4537.9|4538.62|4538.02|4538.5|4537.9|7
1648422930000|2022-03-27 23:15:30|4538.62|4538.02|4538.75|4538.15|4538.75|4538.15|4538.62|4538.02|3
1648422940000|2022-03-27 23:15:40|4539|4538.4|4539.25|4538.65|4539.25|4538.65|4539|4538.4|17
1648422950000|2022-03-27 23:15:50|4539|4538.4|4539.25|4538.65|4539.25|4538.65|4539|4538.4|27
1648422960000|2022-03-27 23:16:00|4539.37|4538.77|4539.37|4538.77|4539.5|4538.9|4539.25|4538.65|37
1648422970000|2022-03-27 23:16:10|4539.5|4538.9|4539.25|4538.65|4539.5|4538.9|4539.25|4538.65|22
1648422980000|2022-03-27 23:16:20|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|4539.37|4538.77|23
1648422990000|2022-03-27 23:16:30|4539.75|4539.15|4539.75|4539.15|4539.75|4539.15|4539.75|4539.15|14
1648423000000|2022-03-27 23:16:40|4540|4539.4|4539.87|4539.27|4540|4539.4|4539.75|4539.15|28
1648423010000|2022-03-27 23:16:50|4540|4539.4|4540|4539.4|4540|4539.4|4539.87|4539.27|11
1648423020000|2022-03-27 23:17:00|4540.12|4539.52|4540.75|4540.15|4540.75|4540.15|4540.12|4539.52|144
1648423030000|2022-03-27 23:17:10|||||||||28
1648423040000|2022-03-27 23:17:20|4540.5|4539.9|4540.5|4539.9|4540.75|4540.15|4540.5|4539.9|23
1648423050000|2022-03-27 23:17:30|4540.62|4540.02|4540.5|4539.9|4540.75|4540.15|4540.5|4539.9|12
1648423060000|2022-03-27 23:17:40|4540.62|4540.02|4540.5|4539.9|4540.62|4540.02|4540.5|4539.9|6
1648423070000|2022-03-27 23:17:50|4540.62|4540.02|4541|4540.4|4541|4540.4|4540.5|4539.9|34
1648423080000|2022-03-27 23:18:00|4540.75|4540.15|4540.5|4539.9|4540.75|4540.15|4540.5|4539.9|74
1648423090000|2022-03-27 23:18:10|4540.25|4539.65|4540.25|4539.65|4540.25|4539.65|4540.12|4539.52|12
1648423100000|2022-03-27 23:18:20|4540|4539.4|4539.87|4539.27|4540.12|4539.52|4539.75|4539.15|18
1648423110000|2022-03-27 23:18:30|4539.75|4539.15|4539.75|4539.15|4539.75|4539.15|4539.75|4539.15|5
1648423130000|2022-03-27 23:18:50|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|9
1648423140000|2022-03-27 23:19:00|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|26
1648423150000|2022-03-27 23:19:10|4539.75|4539.15|4540|4539.4|4540|4539.4|4539.75|4539.15|16
1648423160000|2022-03-27 23:19:20|4540.12|4539.52|4540|4539.4|4540.25|4539.65|4539.87|4539.27|23
1648423170000|2022-03-27 23:19:30|||||||||7
1648423180000|2022-03-27 23:19:40|4539.87|4539.27|4539.75|4539.15|4540|4539.4|4539.75|4539.15|18
1648423190000|2022-03-27 23:19:50|||||||||1
1648423200000|2022-03-27 23:20:00|||||||||3
1648423210000|2022-03-27 23:20:10|4539.87|4539.27|4539.75|4539.15|4539.87|4539.27|4539.75|4539.15|15
1648423220000|2022-03-27 23:20:20|4539.87|4539.27|4539.75|4539.15|4539.87|4539.27|4539.75|4539.15|12
1648423240000|2022-03-27 23:20:40|||||||||26
1648423260000|2022-03-27 23:21:00|||||||||4
1648423270000|2022-03-27 23:21:10|4540|4539.4|4540.5|4539.9|4540.5|4539.9|4540|4539.4|28
1648423280000|2022-03-27 23:21:20|4540.37|4539.77|4540.25|4539.65|4540.37|4539.77|4540.25|4539.65|27
1648423290000|2022-03-27 23:21:30|4540.37|4539.77|4540.5|4539.9|4540.5|4539.9|4540.37|4539.77|6
1648423300000|2022-03-27 23:21:40|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|4540.37|4539.77|2
1648423310000|2022-03-27 23:21:50|4540.25|4539.65|4540.25|4539.65|4540.37|4539.77|4540.25|4539.65|8
1648423330000|2022-03-27 23:22:10|4540|4539.4|4539.75|4539.15|4540|4539.4|4539.75|4539.15|28
1648423340000|2022-03-27 23:22:20|||||||||9
1648423360000|2022-03-27 23:22:40|||||||||8
1648423370000|2022-03-27 23:22:50|||||||||1
1648423380000|2022-03-27 23:23:00|4539.87|4539.27|4540|4539.4|4540|4539.4|4539.87|4539.27|9
1648423400000|2022-03-27 23:23:20|||||||||1
1648423410000|2022-03-27 23:23:30|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|2
1648423420000|2022-03-27 23:23:40|4540.25|4539.65|4540.25|4539.65|4540.25|4539.65|4540.25|4539.65|6
1648423430000|2022-03-27 23:23:50|||||||||8
1648423440000|2022-03-27 23:24:00|4540.5|4539.9|4541|4540.4|4541|4540.4|4540.5|4539.9|74
1648423450000|2022-03-27 23:24:10|4540.87|4540.27|4540.87|4540.27|4540.87|4540.27|4540.75|4540.15|38
1648423460000|2022-03-27 23:24:20|4541|4540.4|4540.5|4539.9|4541|4540.4|4540.5|4539.9|41
1648423470000|2022-03-27 23:24:30|4540.25|4539.65|4540.25|4539.65|4540.25|4539.65|4540.25|4539.65|23
1648423480000|2022-03-27 23:24:40|4540.37|4539.77|4540.25|4539.65|4540.5|4539.9|4540.25|4539.65|16
1648423490000|2022-03-27 23:24:50|||||||||5
1648423500000|2022-03-27 23:25:00|4540|4539.4|4540|4539.4|4540|4539.4|4540|4539.4|7
1648423510000|2022-03-27 23:25:10|4539.75|4539.15|4539.75|4539.15|4540|4539.4|4539.25|4538.65|37
1648423520000|2022-03-27 23:25:20|4539.5|4538.9|4539.62|4539.02|4539.62|4539.02|4539.5|4538.9|9
1648423530000|2022-03-27 23:25:30|4539.75|4539.15|4539.62|4539.02|4539.75|4539.15|4539.62|4539.02|6
1648423550000|2022-03-27 23:25:50|4539.75|4539.15|4539.75|4539.15|4539.75|4539.15|4539.5|4538.9|8
1648423560000|2022-03-27 23:26:00|4539.62|4539.02|4539.5|4538.9|4539.62|4539.02|4539.5|4538.9|4
1648423580000|2022-03-27 23:26:20|4539.62|4539.02|4539.5|4538.9|4539.75|4539.15|4539.5|4538.9|11
1648423590000|2022-03-27 23:26:30|4539.62|4539.02|4539.5|4538.9|4539.62|4539.02|4539.5|4538.9|1
1648423600000|2022-03-27 23:26:40|4539|4538.4|4539|4538.4|4539|4538.4|4538.75|4538.15|73
1648423610000|2022-03-27 23:26:50|4539.12|4538.52|4539.5|4538.9|4539.5|4538.9|4539.12|4538.52|6
1648423620000|2022-03-27 23:27:00|4539.25|4538.65|4539.75|4539.15|4539.75|4539.15|4539.25|4538.65|17
1648423630000|2022-03-27 23:27:10|4539.62|4539.02|4539.75|4539.15|4539.75|4539.15|4539.62|4539.02|1
1648423640000|2022-03-27 23:27:20|4539.62|4539.02|4539.75|4539.15|4539.75|4539.15|4539.62|4539.02|1
1648423650000|2022-03-27 23:27:30|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|5
1648423670000|2022-03-27 23:27:50|4539.25|4538.65|4539.25|4538.65|4539.25|4538.65|4539.25|4538.65|22
1648423680000|2022-03-27 23:28:00|4539.12|4538.52|4539.25|4538.65|4539.25|4538.65|4539.12|4538.52|12
1648423700000|2022-03-27 23:28:20|||||||||6
1648423710000|2022-03-27 23:28:30|4539.37|4538.77|4539.5|4538.9|4539.62|4539.02|4539.25|4538.65|20
1648423720000|2022-03-27 23:28:40|4539.62|4539.02|4539.5|4538.9|4539.62|4539.02|4539.5|4538.9|2
1648423770000|2022-03-27 23:29:30|4539.25|4538.65|4539.25|4538.65|4539.25|4538.65|4539.25|4538.65|16
1648423780000|2022-03-27 23:29:40|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|22
1648423790000|2022-03-27 23:29:50|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.25|4538.65|2
1648423800000|2022-03-27 23:30:00|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|15
1648423810000|2022-03-27 23:30:10|4539.75|4539.15|4540|4539.4|4540|4539.4|4539.75|4539.15|26
1648423820000|2022-03-27 23:30:20|4539.87|4539.27|4539.75|4539.15|4539.87|4539.27|4539.75|4539.15|10
1648423830000|2022-03-27 23:30:30|4539.62|4539.02|4539.5|4538.9|4539.62|4539.02|4539.5|4538.9|24
1648423840000|2022-03-27 23:30:40|4539.62|4539.02|4539.75|4539.15|4539.75|4539.15|4539.62|4539.02|21
1648423850000|2022-03-27 23:30:50|4539.62|4539.02|4539.75|4539.15|4539.75|4539.15|4539.5|4538.9|4
1648423860000|2022-03-27 23:31:00|4539.62|4539.02|4539.25|4538.65|4539.62|4539.02|4539.25|4538.65|37
1648423870000|2022-03-27 23:31:10|4539|4538.4|4539|4538.4|4539|4538.4|4539|4538.4|12
1648423880000|2022-03-27 23:31:20|4538.87|4538.27|4538.75|4538.15|4538.87|4538.27|4538.75|4538.15|26
1648423890000|2022-03-27 23:31:30|4539|4538.4|4539|4538.4|4539|4538.4|4539|4538.4|9
1648423900000|2022-03-27 23:31:40|4539.12|4538.52|4539|4538.4|4539.12|4538.52|4539|4538.4|7
1648423910000|2022-03-27 23:31:50|||||||||1
1648423920000|2022-03-27 23:32:00|4538.87|4538.27|4538.75|4538.15|4538.87|4538.27|4538.75|4538.15|8
1648423930000|2022-03-27 23:32:10|4538.5|4537.9|4538|4537.4|4538.5|4537.9|4538|4537.4|56
1648423940000|2022-03-27 23:32:20|4537.75|4537.15|4537.75|4537.15|4538|4537.4|4537.75|4537.15|36
1648423950000|2022-03-27 23:32:30|4537.87|4537.27|4537.87|4537.27|4537.87|4537.27|4537.87|4537.27|18
1648423960000|2022-03-27 23:32:40|4537.75|4537.15|4537.75|4537.15|4538|4537.4|4537.75|4537.15|14
1648423970000|2022-03-27 23:32:50|4538|4537.4|4538|4537.4|4538|4537.4|4538|4537.4|17
1648423980000|2022-03-27 23:33:00|4537.87|4537.27|4538.25|4537.65|4538.25|4537.65|4537.75|4537.15|18
1648423990000|2022-03-27 23:33:10|||||||||2
1648424000000|2022-03-27 23:33:20|||||||||5
1648424010000|2022-03-27 23:33:30|4538.5|4537.9|4538.75|4538.15|4538.75|4538.15|4538.5|4537.9|42
1648424020000|2022-03-27 23:33:40|4538.37|4537.77|4538.25|4537.65|4538.37|4537.77|4538.25|4537.65|33
1648424030000|2022-03-27 23:33:50|4538|4537.4|4538|4537.4|4538|4537.4|4537.75|4537.15|47
1648424040000|2022-03-27 23:34:00|4538.12|4537.52|4538.25|4537.65|4538.25|4537.65|4538.12|4537.52|6
1648424050000|2022-03-27 23:34:10|4538.12|4537.52|4538.25|4537.65|4538.25|4537.65|4538.12|4537.52|7
1648424060000|2022-03-27 23:34:20|4538|4537.4|4537.87|4537.27|4538|4537.4|4537.75|4537.15|14
1648424070000|2022-03-27 23:34:30|4538|4537.4|4538|4537.4|4538|4537.4|4538|4537.4|0
1648424080000|2022-03-27 23:34:40|4538.25|4537.65|4538.5|4537.9|4538.5|4537.9|4538.25|4537.65|9
1648424090000|2022-03-27 23:34:50|4538.62|4538.02|4538.62|4538.02|4538.75|4538.15|4538.5|4537.9|15
1648424100000|2022-03-27 23:35:00|4538.5|4537.9|4538.5|4537.9|4538.5|4537.9|4538.5|4537.9|0
1648424110000|2022-03-27 23:35:10|||||||||5
1648424120000|2022-03-27 23:35:20|4538.75|4538.15|4538.5|4537.9|4538.75|4538.15|4538.5|4537.9|1
1648424130000|2022-03-27 23:35:30|4538.25|4537.65|4538|4537.4|4538.5|4537.9|4538|4537.4|18
1648424140000|2022-03-27 23:35:40|4537.87|4537.27|4538|4537.4|4538|4537.4|4537.87|4537.27|4
1648424150000|2022-03-27 23:35:50|4537.87|4537.27|4537.75|4537.15|4538|4537.4|4537.75|4537.15|9
1648424160000|2022-03-27 23:36:00|4537.87|4537.27|4538.12|4537.52|4538.12|4537.52|4537.75|4537.15|7
1648424170000|2022-03-27 23:36:10|4538.25|4537.65|4538.12|4537.52|4538.25|4537.65|4538.12|4537.52|4
1648424180000|2022-03-27 23:36:20|4538.25|4537.65|4538.25|4537.65|4538.25|4537.65|4538.12|4537.52|3
1648424190000|2022-03-27 23:36:30|4538.12|4537.52|4538.25|4537.65|4538.25|4537.65|4538.12|4537.52|19
1648424200000|2022-03-27 23:36:40|4538.12|4537.52|4538.25|4537.65|4538.25|4537.65|4538.12|4537.52|1
1648424210000|2022-03-27 23:36:50|4538.5|4537.9|4538.5|4537.9|4538.5|4537.9|4538.37|4537.77|7
1648424230000|2022-03-27 23:37:10|||||||||1
1648424250000|2022-03-27 23:37:30|4538.75|4538.15|4538.62|4538.02|4538.75|4538.15|4538.5|4537.9|16
1648424260000|2022-03-27 23:37:40|4538.5|4537.9|4538.5|4537.9|4538.5|4537.9|4538.5|4537.9|0
1648424270000|2022-03-27 23:37:50|4538.62|4538.02|4538.75|4538.15|4538.75|4538.15|4538.62|4538.02|1
1648424290000|2022-03-27 23:38:10|||||||||4
1648424320000|2022-03-27 23:38:40|4538.5|4537.9|4538.5|4537.9|4538.5|4537.9|4538.5|4537.9|11
1648424340000|2022-03-27 23:39:00|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|5
1648424350000|2022-03-27 23:39:10|4538.5|4537.9|4538.5|4537.9|4538.75|4538.15|4538.5|4537.9|9
1648424360000|2022-03-27 23:39:20|4538.62|4538.02|4538.5|4537.9|4538.62|4538.02|4538.5|4537.9|2
1648424370000|2022-03-27 23:39:30|4538.25|4537.65|4537.75|4537.15|4538.25|4537.65|4537.75|4537.15|14
1648424380000|2022-03-27 23:39:40|4537.87|4537.27|4538|4537.4|4538|4537.4|4537.75|4537.15|19
1648424390000|2022-03-27 23:39:50|4538.12|4537.52|4538.12|4537.52|4538.12|4537.52|4538.12|4537.52|0
1648424400000|2022-03-27 23:40:00|4538|4537.4|4537.75|4537.15|4538|4537.4|4537.75|4537.15|1
1648424420000|2022-03-27 23:40:20|4537.5|4536.9|4537.5|4536.9|4537.62|4537.02|4537.5|4536.9|11
1648424430000|2022-03-27 23:40:30|4537.37|4536.77|4537.25|4536.65|4537.37|4536.77|4537.25|4536.65|8
1648424440000|2022-03-27 23:40:40|||||||||12
1648424450000|2022-03-27 23:40:50|4537.5|4536.9|4537.75|4537.15|4537.75|4537.15|4537.5|4536.9|6
1648424460000|2022-03-27 23:41:00|4537.62|4537.02|4537.75|4537.15|4537.75|4537.15|4537.62|4537.02|7
1648424470000|2022-03-27 23:41:10|4537.62|4537.02|4537.5|4536.9|4537.62|4537.02|4537.5|4536.9|2
1648424480000|2022-03-27 23:41:20|4537.75|4537.15|4537.62|4537.02|4537.75|4537.15|4537.62|4537.02|13
1648424490000|2022-03-27 23:41:30|4537.75|4537.15|4537.75|4537.15|4537.75|4537.15|4537.5|4536.9|6
1648424500000|2022-03-27 23:41:40|4537.87|4537.27|4538|4537.4|4538|4537.4|4537.87|4537.27|4
1648424510000|2022-03-27 23:41:50|4538.25|4537.65|4538.25|4537.65|4538.25|4537.65|4538.25|4537.65|13
1648424520000|2022-03-27 23:42:00|4538.5|4537.9|4538.5|4537.9|4538.5|4537.9|4538.5|4537.9|28
1648424530000|2022-03-27 23:42:10|4538.75|4538.15|4539.25|4538.65|4539.25|4538.65|4538.75|4538.15|21
1648424540000|2022-03-27 23:42:20|4539.37|4538.77|4538.75|4538.15|4539.37|4538.77|4538.75|4538.15|35
1648424550000|2022-03-27 23:42:30|4538.5|4537.9|4538.5|4537.9|4538.5|4537.9|4538.5|4537.9|3
1648424560000|2022-03-27 23:42:40|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|4538.62|4538.02|5
1648424570000|2022-03-27 23:42:50|4538.75|4538.15|4538.75|4538.15|4538.75|4538.15|4538.75|4538.15|0
1648424600000|2022-03-27 23:43:20|4538.25|4537.65|4538.25|4537.65|4538.25|4537.65|4538.25|4537.65|23
1648424610000|2022-03-27 23:43:30|4538|4537.4|4537.87|4537.27|4538|4537.4|4537.87|4537.27|15
1648424620000|2022-03-27 23:43:40|4538|4537.4|4537.75|4537.15|4538|4537.4|4537.75|4537.15|4
1648424630000|2022-03-27 23:43:50|4537.62|4537.02|4537.75|4537.15|4537.75|4537.15|4537.62|4537.02|4
1648424640000|2022-03-27 23:44:00|4537.62|4537.02|4537.75|4537.15|4537.87|4537.27|4537.62|4537.02|14
1648424650000|2022-03-27 23:44:10|4537.5|4536.9|4537.75|4537.15|4537.75|4537.15|4537.5|4536.9|46
1648424660000|2022-03-27 23:44:20|4538|4537.4|4538|4537.4|4538|4537.4|4537.87|4537.27|22
1648424670000|2022-03-27 23:44:30|4538.5|4537.9|4538.25|4537.65|4538.5|4537.9|4538|4537.4|38
1648424680000|2022-03-27 23:44:40|4538.5|4537.9|4538.5|4537.9|4538.5|4537.9|4538.25|4537.65|15
1648424690000|2022-03-27 23:44:50|4538.75|4538.15|4538.5|4537.9|4538.75|4538.15|4538.5|4537.9|16
1648424700000|2022-03-27 23:45:00|4538.25|4537.65|4538.12|4537.52|4538.37|4537.77|4537.75|4537.15|58
1648424710000|2022-03-27 23:45:10|4538.25|4537.65|4538.12|4537.52|4538.25|4537.65|4538.12|4537.52|6
1648424720000|2022-03-27 23:45:20|4538|4537.4|4537.5|4536.9|4538|4537.4|4537.5|4536.9|33
1648424730000|2022-03-27 23:45:30|4537.37|4536.77|4537.5|4536.9|4537.5|4536.9|4537.25|4536.65|9
1648424740000|2022-03-27 23:45:40|4537.62|4537.02|4537.25|4536.65|4537.62|4537.02|4537.25|4536.65|34
1648424750000|2022-03-27 23:45:50|4537.5|4536.9|4537.25|4536.65|4537.5|4536.9|4537.12|4536.52|24
1648424760000|2022-03-27 23:46:00|4537.37|4536.77|4537.37|4536.77|4537.5|4536.9|4537.25|4536.65|21
1648424770000|2022-03-27 23:46:10|4537.25|4536.65|4537.75|4537.15|4537.75|4537.15|4537.25|4536.65|8
1648424780000|2022-03-27 23:46:20|4537.62|4537.02|4537.5|4536.9|4537.75|4537.15|4537.5|4536.9|3
1648424790000|2022-03-27 23:46:30|4537.62|4537.02|4537.75|4537.15|4537.75|4537.15|4537.62|4537.02|9
1648424800000|2022-03-27 23:46:40|4537.62|4537.02|4537.75|4537.15|4537.75|4537.15|4537.62|4537.02|7
1648424820000|2022-03-27 23:47:00|4537.62|4537.02|4538|4537.4|4538|4537.4|4537.62|4537.02|12
1648424830000|2022-03-27 23:47:10|4538.25|4537.65|4538.25|4537.65|4538.25|4537.65|4538.25|4537.65|21
1648424840000|2022-03-27 23:47:20|4538.12|4537.52|4538|4537.4|4538.12|4537.52|4537.87|4537.27|9
1648424850000|2022-03-27 23:47:30|4538.12|4537.52|4537.75|4537.15|4538.12|4537.52|4537.5|4536.9|37
1648424860000|2022-03-27 23:47:40|4538|4537.4|4537.87|4537.27|4538|4537.4|4537.87|4537.27|9
1648424870000|2022-03-27 23:47:50|4538|4537.4|4538|4537.4|4538|4537.4|4538|4537.4|2
1648424880000|2022-03-27 23:48:00|4538.12|4537.52|4538.25|4537.65|4538.25|4537.65|4538.12|4537.52|13
1648424890000|2022-03-27 23:48:10|4538|4537.4|4537.62|4537.02|4538|4537.4|4537.5|4536.9|20
1648424900000|2022-03-27 23:48:20|4537.5|4536.9|4537.5|4536.9|4537.62|4537.02|4537.5|4536.9|4
1648424910000|2022-03-27 23:48:30|4537.25|4536.65|4537.25|4536.65|4537.25|4536.65|4537.12|4536.52|27
1648424920000|2022-03-27 23:48:40|||||||||5
1648424930000|2022-03-27 23:48:50|4537.37|4536.77|4537.5|4536.9|4537.5|4536.9|4537.37|4536.77|18
1648424940000|2022-03-27 23:49:00|4537.37|4536.77|4537.37|4536.77|4537.5|4536.9|4537.25|4536.65|17
1648424950000|2022-03-27 23:49:10|4537.5|4536.9|4537.5|4536.9|4537.5|4536.9|4537.25|4536.65|7
1648424960000|2022-03-27 23:49:20|4537.62|4537.02|4537.5|4536.9|4537.62|4537.02|4537.5|4536.9|2
1648424970000|2022-03-27 23:49:30|4537.37|4536.77|4537.5|4536.9|4537.5|4536.9|4537.37|4536.77|4
1648424980000|2022-03-27 23:49:40|4537.75|4537.15|4537.5|4536.9|4537.75|4537.15|4537.5|4536.9|8
1648424990000|2022-03-27 23:49:50|4537.25|4536.65|4537.37|4536.77|4537.37|4536.77|4537.25|4536.65|4
1648425000000|2022-03-27 23:50:00|4537.25|4536.65|4537.5|4536.9|4537.5|4536.9|4537.25|4536.65|4
1648425010000|2022-03-27 23:50:10|4537.62|4537.02|4537.75|4537.15|4537.87|4537.27|4537.62|4537.02|10
1648425020000|2022-03-27 23:50:20|4537.87|4537.27|4537.75|4537.15|4537.87|4537.27|4537.75|4537.15|6
1648425030000|2022-03-27 23:50:30|4538|4537.4|4537.87|4537.27|4538|4537.4|4537.87|4537.27|3
1648425040000|2022-03-27 23:50:40|4537.75|4537.15|4537.25|4536.65|4537.75|4537.15|4537.25|4536.65|34
1648425050000|2022-03-27 23:50:50|||||||||1
1648425060000|2022-03-27 23:51:00|4537.12|4536.52|4537.5|4536.9|4537.5|4536.9|4537|4536.4|19
1648425090000|2022-03-27 23:51:30|||||||||13
1648425100000|2022-03-27 23:51:40|4537.25|4536.65|4537.25|4536.65|4537.25|4536.65|4537.25|4536.65|6
1648425110000|2022-03-27 23:51:50|||||||||1
1648425130000|2022-03-27 23:52:10|||||||||4
1648425140000|2022-03-27 23:52:20|||||||||2
1648425150000|2022-03-27 23:52:30|4537.37|4536.77|4537.25|4536.65|4537.5|4536.9|4537.25|4536.65|16
1648425180000|2022-03-27 23:53:00|4537.37|4536.77|4537.37|4536.77|4537.37|4536.77|4537.25|4536.65|8
1648425190000|2022-03-27 23:53:10|4537.5|4536.9|4537.5|4536.9|4537.5|4536.9|4537.25|4536.65|3
1648425210000|2022-03-27 23:53:30|4537.75|4537.15|4537.75|4537.15|4537.75|4537.15|4537.75|4537.15|6
1648425220000|2022-03-27 23:53:40|||||||||5
1648425230000|2022-03-27 23:53:50|4538|4537.4|4537.75|4537.15|4538|4537.4|4537.75|4537.15|23
1648425240000|2022-03-27 23:54:00|4537.5|4536.9|4537.75|4537.15|4537.75|4537.15|4537.5|4536.9|5
1648425250000|2022-03-27 23:54:10|4537.5|4536.9|4537.5|4536.9|4537.5|4536.9|4537.5|4536.9|6
1648425260000|2022-03-27 23:54:20|4537.62|4537.02|4537.5|4536.9|4537.62|4537.02|4537.5|4536.9|7
1648425270000|2022-03-27 23:54:30|4537.62|4537.02|4537.75|4537.15|4537.75|4537.15|4537.62|4537.02|11
1648425280000|2022-03-27 23:54:40|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|4537.62|4537.02|2
1648425290000|2022-03-27 23:54:50|4537.75|4537.15|4537.75|4537.15|4537.75|4537.15|4537.75|4537.15|0
1648425310000|2022-03-27 23:55:10|4537.5|4536.9|4537.5|4536.9|4537.5|4536.9|4537.5|4536.9|4
1648425320000|2022-03-27 23:55:20|4537.75|4537.15|4537.75|4537.15|4537.75|4537.15|4537.75|4537.15|10
1648425330000|2022-03-27 23:55:30|4537.5|4536.9|4537.75|4537.15|4537.75|4537.15|4537.5|4536.9|6
1648425340000|2022-03-27 23:55:40|4537.5|4536.9|4537.5|4536.9|4537.62|4537.02|4537.5|4536.9|9
1648425360000|2022-03-27 23:56:00|4537.37|4536.77|4537.25|4536.65|4537.37|4536.77|4537.25|4536.65|12
1648425370000|2022-03-27 23:56:10|4537.12|4536.52|4537|4536.4|4537.12|4536.52|4537|4536.4|11
1648425380000|2022-03-27 23:56:20|4537.12|4536.52|4537|4536.4|4537.25|4536.65|4537|4536.4|15
1648425390000|2022-03-27 23:56:30|4537.12|4536.52|4537|4536.4|4537.25|4536.65|4537|4536.4|17
1648425400000|2022-03-27 23:56:40|4536.87|4536.27|4536.75|4536.15|4536.87|4536.27|4536.75|4536.15|20
1648425410000|2022-03-27 23:56:50|4536.62|4536.02|4536.5|4535.9|4536.75|4536.15|4536.5|4535.9|15
1648425420000|2022-03-27 23:57:00|4536.25|4535.65|4536|4535.4|4536.25|4535.65|4536|4535.4|105
1648425430000|2022-03-27 23:57:10|4536.25|4535.65|4536.25|4535.65|4536.5|4535.9|4536|4535.4|64
1648425440000|2022-03-27 23:57:20|4536|4535.4|4536|4535.4|4536.12|4535.52|4536|4535.4|16
1648425450000|2022-03-27 23:57:30|4535.75|4535.15|4536|4535.4|4536|4535.4|4535.75|4535.15|30
1648425460000|2022-03-27 23:57:40|4535.87|4535.27|4535.25|4534.65|4536.25|4535.65|4535.25|4534.65|147
1648425470000|2022-03-27 23:57:50|4535.37|4534.77|4535.5|4534.9|4535.75|4535.15|4535.37|4534.77|38
1648425480000|2022-03-27 23:58:00|4535.25|4534.65|4535.75|4535.15|4535.75|4535.15|4535.25|4534.65|27
1648425490000|2022-03-27 23:58:10|4535.87|4535.27|4536|4535.4|4536|4535.4|4535.87|4535.27|105
1648425500000|2022-03-27 23:58:20|4536.25|4535.65|4535.87|4535.27|4536.25|4535.65|4535.87|4535.27|22
1648425510000|2022-03-27 23:58:30|4535.75|4535.15|4536|4535.4|4536|4535.4|4535.75|4535.15|3
1648425520000|2022-03-27 23:58:40|4536.25|4535.65|4535.75|4535.15|4536.25|4535.65|4535.75|4535.15|37
1648425530000|2022-03-27 23:58:50|4535.87|4535.27|4535.75|4535.15|4536|4535.4|4535.75|4535.15|18
1648425550000|2022-03-27 23:59:10|4535.62|4535.02|4535.25|4534.65|4535.75|4535.15|4535.25|4534.65|41
1648425560000|2022-03-27 23:59:20|4535.37|4534.77|4535.5|4534.9|4535.5|4534.9|4535.37|4534.77|25
1648425570000|2022-03-27 23:59:30|4535.75|4535.15|4536|4535.4|4536|4535.4|4535.75|4535.15|15
1648425580000|2022-03-27 23:59:40|4535.87|4535.27|4535.62|4535.02|4536|4535.4|4535.37|4534.77|38
1648425590000|2022-03-27 23:59:50|4535.5|4534.9|4535|4534.4|4535.75|4535.15|4535|4534.4|22
1648425600000|2022-03-28 00:00:00|4534.75|4534.15|4534.75|4534.15|4535|4534.4|4534.5|4533.9|166
1648425610000|2022-03-28 00:00:10|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.25|4533.65|76
1648425620000|2022-03-28 00:00:20|4534.75|4534.15|4534.5|4533.9|4534.75|4534.15|4534.37|4533.77|36
1648425630000|2022-03-28 00:00:30|4534.62|4534.02|4534.5|4533.9|4534.62|4534.02|4534.5|4533.9|28
1648425640000|2022-03-28 00:00:40|4534.25|4533.65|4534.5|4533.9|4534.5|4533.9|4534.25|4533.65|29
1648425650000|2022-03-28 00:00:50|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|30
1648425660000|2022-03-28 00:01:00|4534.5|4533.9|4534|4533.4|4534.5|4533.9|4533.75|4533.15|91
1648425670000|2022-03-28 00:01:10|4533.87|4533.27|4533.75|4533.15|4533.87|4533.27|4533.75|4533.15|12
1648425680000|2022-03-28 00:01:20|4533.5|4532.9|4533.75|4533.15|4533.75|4533.15|4532.75|4532.15|268
1648425690000|2022-03-28 00:01:30|||||||||20
1648425700000|2022-03-28 00:01:40|4533.62|4533.02|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|33
1648425710000|2022-03-28 00:01:50|4533.37|4532.77|4533.75|4533.15|4533.75|4533.15|4533.25|4532.65|30
1648425720000|2022-03-28 00:02:00|4534|4533.4|4533.5|4532.9|4534|4533.4|4533.5|4532.9|33
1648425730000|2022-03-28 00:02:10|4533.25|4532.65|4533.75|4533.15|4533.75|4533.15|4533.25|4532.65|46
1648425740000|2022-03-28 00:02:20|4533.5|4532.9|4533.75|4533.15|4533.75|4533.15|4533.5|4532.9|29
1648425750000|2022-03-28 00:02:30|4533.5|4532.9|4534|4533.4|4534|4533.4|4533.5|4532.9|30
1648425760000|2022-03-28 00:02:40|4533.75|4533.15|4533|4532.4|4533.75|4533.15|4533|4532.4|91
1648425770000|2022-03-28 00:02:50|4532.5|4531.9|4533.5|4532.9|4533.5|4532.9|4532.5|4531.9|76
1648425780000|2022-03-28 00:03:00|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533|4532.4|19
1648425790000|2022-03-28 00:03:10|4533.5|4532.9|4533.25|4532.65|4533.5|4532.9|4533|4532.4|33
1648425800000|2022-03-28 00:03:20|4533|4532.4|4533|4532.4|4533.25|4532.65|4533|4532.4|25
1648425810000|2022-03-28 00:03:30|4533.37|4532.77|4533|4532.4|4533.5|4532.9|4533|4532.4|51
1648425820000|2022-03-28 00:03:40|4533.12|4532.52|4533.25|4532.65|4533.37|4532.77|4533.12|4532.52|3
1648425830000|2022-03-28 00:03:50|4533.12|4532.52|4533.25|4532.65|4533.25|4532.65|4533.12|4532.52|10
1648425840000|2022-03-28 00:04:00|4533.37|4532.77|4533.25|4532.65|4533.5|4532.9|4533.25|4532.65|18
1648425850000|2022-03-28 00:04:10|4533.37|4532.77|4533.25|4532.65|4533.37|4532.77|4533.25|4532.65|10
1648425860000|2022-03-28 00:04:20|4533.75|4533.15|4534|4533.4|4534|4533.4|4533.75|4533.15|45
1648425870000|2022-03-28 00:04:30|4533.75|4533.15|4534|4533.4|4534|4533.4|4533.25|4532.65|109
1648425880000|2022-03-28 00:04:40|4533.75|4533.15|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|39
1648425890000|2022-03-28 00:04:50|4533.75|4533.15|4533.37|4532.77|4533.75|4533.15|4533.25|4532.65|36
1648425900000|2022-03-28 00:05:00|4533.25|4532.65|4533.5|4532.9|4533.5|4532.9|4533.12|4532.52|30
1648425910000|2022-03-28 00:05:10|4533.62|4533.02|4534|4533.4|4534|4533.4|4533.62|4533.02|29
1648425920000|2022-03-28 00:05:20|4533.87|4533.27|4534|4533.4|4534|4533.4|4533.87|4533.27|8
1648425930000|2022-03-28 00:05:30|4533.75|4533.15|4533.75|4533.15|4534|4533.4|4533.75|4533.15|41
1648425940000|2022-03-28 00:05:40|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|20
1648425950000|2022-03-28 00:05:50|4533.37|4532.77|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|39
1648425960000|2022-03-28 00:06:00|4533.37|4532.77|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|20
1648425970000|2022-03-28 00:06:10|4533.37|4532.77|4533.25|4532.65|4533.5|4532.9|4533.25|4532.65|15
1648425980000|2022-03-28 00:06:20|4533|4532.4|4532.87|4532.27|4533|4532.4|4532.87|4532.27|69
1648425990000|2022-03-28 00:06:30|4533|4532.4|4532.5|4531.9|4533.25|4532.65|4532.5|4531.9|41
1648426000000|2022-03-28 00:06:40|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|4532.5|4531.9|44
1648426020000|2022-03-28 00:07:00|4532.62|4532.02|4532.75|4532.15|4532.75|4532.15|4532.62|4532.02|23
1648426030000|2022-03-28 00:07:10|4532.87|4532.27|4532.75|4532.15|4533|4532.4|4532.75|4532.15|24
1648426040000|2022-03-28 00:07:20|4533|4532.4|4533|4532.4|4533|4532.4|4532.75|4532.15|13
1648426050000|2022-03-28 00:07:30|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533|4532.4|19
1648426060000|2022-03-28 00:07:40|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|20
1648426070000|2022-03-28 00:07:50|4533.75|4533.15|4534|4533.4|4534|4533.4|4533.75|4533.15|33
1648426080000|2022-03-28 00:08:00|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|4534|4533.4|29
1648426090000|2022-03-28 00:08:10|4534.12|4533.52|4534|4533.4|4534.25|4533.65|4534|4533.4|29
1648426100000|2022-03-28 00:08:20|4534.12|4533.52|4534.25|4533.65|4534.25|4533.65|4533.5|4532.9|90
1648426110000|2022-03-28 00:08:30|4534.12|4533.52|4534|4533.4|4534.12|4533.52|4533.87|4533.27|23
1648426120000|2022-03-28 00:08:40|4534.12|4533.52|4534|4533.4|4534.25|4533.65|4534|4533.4|26
1648426130000|2022-03-28 00:08:50|4534.12|4533.52|4534.37|4533.77|4534.37|4533.77|4534.12|4533.52|19
1648426140000|2022-03-28 00:09:00|4534.5|4533.9|4534|4533.4|4534.5|4533.9|4533.75|4533.15|23
1648426150000|2022-03-28 00:09:10|4533.87|4533.27|4533.75|4533.15|4534|4533.4|4533.75|4533.15|15
1648426160000|2022-03-28 00:09:20|4533.87|4533.27|4534|4533.4|4534|4533.4|4533.75|4533.15|8
1648426180000|2022-03-28 00:09:40|4534.12|4533.52|4534.25|4533.65|4534.25|4533.65|4534|4533.4|32
1648426190000|2022-03-28 00:09:50|4534.12|4533.52|4533.5|4532.9|4534.12|4533.52|4533.5|4532.9|16
1648426200000|2022-03-28 00:10:00|4533.25|4532.65|4533.5|4532.9|4533.62|4533.02|4533.25|4532.65|19
1648426210000|2022-03-28 00:10:10|4533.75|4533.15|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|5
1648426220000|2022-03-28 00:10:20|||||||||2
1648426230000|2022-03-28 00:10:30|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|15
1648426240000|2022-03-28 00:10:40|4533.5|4532.9|4533.25|4532.65|4533.5|4532.9|4533.25|4532.65|21
1648426250000|2022-03-28 00:10:50|4533|4532.4|4533.25|4532.65|4533.25|4532.65|4533|4532.4|37
1648426260000|2022-03-28 00:11:00|4533|4532.4|4533|4532.4|4533|4532.4|4533|4532.4|8
1648426270000|2022-03-28 00:11:10|4532.75|4532.15|4532.75|4532.15|4533|4532.4|4532.75|4532.15|20
1648426280000|2022-03-28 00:11:20|4532.62|4532.02|4532.75|4532.15|4532.75|4532.15|4532.62|4532.02|20
1648426290000|2022-03-28 00:11:30|4532.87|4532.27|4532.75|4532.15|4532.87|4532.27|4532.75|4532.15|13
1648426300000|2022-03-28 00:11:40|||||||||3
1648426310000|2022-03-28 00:11:50|4532.62|4532.02|4532.75|4532.15|4532.75|4532.15|4532.62|4532.02|14
1648426320000|2022-03-28 00:12:00|||||||||2
1648426330000|2022-03-28 00:12:10|4532.87|4532.27|4532.75|4532.15|4532.87|4532.27|4532.5|4531.9|39
1648426340000|2022-03-28 00:12:20|4533|4532.4|4533|4532.4|4533|4532.4|4532.75|4532.15|19
1648426360000|2022-03-28 00:12:40|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|23
1648426370000|2022-03-28 00:12:50|4533.12|4532.52|4533.25|4532.65|4533.25|4532.65|4533|4532.4|8
1648426380000|2022-03-28 00:13:00|||||||||1
1648426390000|2022-03-28 00:13:10|4533|4532.4|4533|4532.4|4533|4532.4|4533|4532.4|8
1648426400000|2022-03-28 00:13:20|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|6
1648426410000|2022-03-28 00:13:30|4532.5|4531.9|4532.75|4532.15|4532.75|4532.15|4532.5|4531.9|33
1648426420000|2022-03-28 00:13:40|4533|4532.4|4532.75|4532.15|4533|4532.4|4532.75|4532.15|10
1648426430000|2022-03-28 00:13:50|4532.87|4532.27|4533.25|4532.65|4533.25|4532.65|4532.87|4532.27|5
1648426440000|2022-03-28 00:14:00|4533|4532.4|4532.87|4532.27|4533|4532.4|4532.75|4532.15|20
1648426450000|2022-03-28 00:14:10|4532.75|4532.15|4532.75|4532.15|4532.87|4532.27|4532.62|4532.02|21
1648426460000|2022-03-28 00:14:20|||||||||7
1648426470000|2022-03-28 00:14:30|||||||||15
1648426480000|2022-03-28 00:14:40|4533|4532.4|4533.25|4532.65|4533.25|4532.65|4533|4532.4|25
1648426490000|2022-03-28 00:14:50|4533|4532.4|4533|4532.4|4533.25|4532.65|4533|4532.4|13
1648426500000|2022-03-28 00:15:00|4533.12|4532.52|4533.37|4532.77|4533.5|4532.9|4533|4532.4|26
1648426510000|2022-03-28 00:15:10|4533.5|4532.9|4533.75|4533.15|4533.75|4533.15|4533.5|4532.9|33
1648426520000|2022-03-28 00:15:20|4533.62|4533.02|4533.75|4533.15|4533.75|4533.15|4533.5|4532.9|8
1648426530000|2022-03-28 00:15:30|4533.62|4533.02|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|13
1648426540000|2022-03-28 00:15:40|||||||||16
1648426550000|2022-03-28 00:15:50|4533.25|4532.65|4533.12|4532.52|4533.5|4532.9|4533|4532.4|32
1648426560000|2022-03-28 00:16:00|4533.25|4532.65|4533|4532.4|4533.25|4532.65|4532.75|4532.15|11
1648426570000|2022-03-28 00:16:10|4532.87|4532.27|4533.25|4532.65|4533.25|4532.65|4532.87|4532.27|24
1648426580000|2022-03-28 00:16:20|4533|4532.4|4532.87|4532.27|4533|4532.4|4532.87|4532.27|8
1648426590000|2022-03-28 00:16:30|4533|4532.4|4533|4532.4|4533|4532.4|4532.75|4532.15|12
1648426600000|2022-03-28 00:16:40|4532.87|4532.27|4534|4533.4|4534|4533.4|4532.87|4532.27|73
1648426610000|2022-03-28 00:16:50|||||||||8
1648426620000|2022-03-28 00:17:00|4534.12|4533.52|4534|4533.4|4534.25|4533.65|4533.87|4533.27|38
1648426630000|2022-03-28 00:17:10|4533.87|4533.27|4533.75|4533.15|4534|4533.4|4533.75|4533.15|9
1648426640000|2022-03-28 00:17:20|4534|4533.4|4533.87|4533.27|4534|4533.4|4533.75|4533.15|12
1648426650000|2022-03-28 00:17:30|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|3
1648426660000|2022-03-28 00:17:40|4533.5|4532.9|4533.75|4533.15|4533.75|4533.15|4533.5|4532.9|32
1648426670000|2022-03-28 00:17:50|||||||||3
1648426680000|2022-03-28 00:18:00|4533.87|4533.27|4534|4533.4|4534.12|4533.52|4533.87|4533.27|21
1648426690000|2022-03-28 00:18:10|4534.12|4533.52|4534.25|4533.65|4534.25|4533.65|4534.12|4533.52|12
1648426700000|2022-03-28 00:18:20|4534|4533.4|4534|4533.4|4534|4533.4|4534|4533.4|11
1648426710000|2022-03-28 00:18:30|4533.87|4533.27|4534|4533.4|4534|4533.4|4533.87|4533.27|7
1648426730000|2022-03-28 00:18:50|4534.25|4533.65|4534|4533.4|4534.25|4533.65|4534|4533.4|10
1648426740000|2022-03-28 00:19:00|4533.75|4533.15|4534|4533.4|4534.12|4533.52|4533.75|4533.15|38
1648426750000|2022-03-28 00:19:10|4534.12|4533.52|4534.25|4533.65|4534.25|4533.65|4534.12|4533.52|4
1648426760000|2022-03-28 00:19:20|4534|4533.4|4534|4533.4|4534|4533.4|4534|4533.4|17
1648426770000|2022-03-28 00:19:30|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|4
1648426780000|2022-03-28 00:19:40|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|5
1648426790000|2022-03-28 00:19:50|4534.25|4533.65|4534.5|4533.9|4534.5|4533.9|4534.12|4533.52|20
1648426800000|2022-03-28 00:20:00|||||||||3
1648426810000|2022-03-28 00:20:10|4534.37|4533.77|4534.5|4533.9|4534.5|4533.9|4534.37|4533.77|13
1648426820000|2022-03-28 00:20:20|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|4534.62|4534.02|40
1648426830000|2022-03-28 00:20:30|4534.62|4534.02|4534.5|4533.9|4534.75|4534.15|4534.5|4533.9|19
1648426840000|2022-03-28 00:20:40|4534.62|4534.02|4534.5|4533.9|4534.62|4534.02|4534.5|4533.9|2
1648426850000|2022-03-28 00:20:50|4534.75|4534.15|4534.62|4534.02|4534.75|4534.15|4534.62|4534.02|15
1648426860000|2022-03-28 00:21:00|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|4534.5|4533.9|18
1648426870000|2022-03-28 00:21:10|4534.87|4534.27|4534.75|4534.15|4535|4534.4|4534.75|4534.15|8
1648426880000|2022-03-28 00:21:20|4534.5|4533.9|4534.75|4534.15|4534.75|4534.15|4534.5|4533.9|22
1648426890000|2022-03-28 00:21:30|4534.5|4533.9|4534.25|4533.65|4534.5|4533.9|4534.25|4533.65|20
1648426900000|2022-03-28 00:21:40|4534.37|4533.77|4534.75|4534.15|4534.75|4534.15|4534.25|4533.65|11
1648426910000|2022-03-28 00:21:50|4534.87|4534.27|4534.75|4534.15|4534.87|4534.27|4534.75|4534.15|8
1648426920000|2022-03-28 00:22:00|4534.87|4534.27|4534.75|4534.15|4534.87|4534.27|4534.75|4534.15|9
1648426930000|2022-03-28 00:22:10|4534.87|4534.27|4534.75|4534.15|4535|4534.4|4534.75|4534.15|4
1648426940000|2022-03-28 00:22:20|||||||||4
1648426950000|2022-03-28 00:22:30|||||||||7
1648426960000|2022-03-28 00:22:40|4534.5|4533.9|4534.75|4534.15|4534.75|4534.15|4534.5|4533.9|4
1648426970000|2022-03-28 00:22:50|4534.62|4534.02|4534.5|4533.9|4534.62|4534.02|4534.5|4533.9|5
1648426980000|2022-03-28 00:23:00|||||||||11
1648426990000|2022-03-28 00:23:10|4534.37|4533.77|4534.25|4533.65|4534.5|4533.9|4534.25|4533.65|11
1648427000000|2022-03-28 00:23:20|4534.37|4533.77|4534.5|4533.9|4534.5|4533.9|4534.25|4533.65|11
1648427010000|2022-03-28 00:23:30|4534.62|4534.02|4534.75|4534.15|4534.75|4534.15|4534.62|4534.02|2
1648427020000|2022-03-28 00:23:40|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|9
1648427040000|2022-03-28 00:24:00|4534.62|4534.02|4534.25|4533.65|4534.62|4534.02|4534.25|4533.65|21
1648427050000|2022-03-28 00:24:10|||||||||4
1648427060000|2022-03-28 00:24:20|4534.37|4533.77|4534.5|4533.9|4534.5|4533.9|4534.25|4533.65|19
1648427070000|2022-03-28 00:24:30|||||||||1
1648427080000|2022-03-28 00:24:40|4534.37|4533.77|4534.37|4533.77|4534.5|4533.9|4534.25|4533.65|11
1648427090000|2022-03-28 00:24:50|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.37|4533.77|11
1648427100000|2022-03-28 00:25:00|4534.37|4533.77|4534.75|4534.15|4534.75|4534.15|4534.37|4533.77|18
1648427110000|2022-03-28 00:25:10|4534.87|4534.27|4535|4534.4|4535|4534.4|4534.75|4534.15|29
1648427120000|2022-03-28 00:25:20|4535.12|4534.52|4534.87|4534.27|4535.25|4534.65|4534.87|4534.27|58
1648427130000|2022-03-28 00:25:30|4535|4534.4|4535|4534.4|4535|4534.4|4534.87|4534.27|6
1648427140000|2022-03-28 00:25:40|4534.87|4534.27|4534.5|4533.9|4535|4534.4|4534.5|4533.9|15
1648427150000|2022-03-28 00:25:50|4534.37|4533.77|4534.75|4534.15|4534.75|4534.15|4534.37|4533.77|68
1648427160000|2022-03-28 00:26:00|4534.62|4534.02|4534.5|4533.9|4534.62|4534.02|4534.5|4533.9|16
1648427170000|2022-03-28 00:26:10|4534.62|4534.02|4534.5|4533.9|4534.75|4534.15|4534.5|4533.9|16
1648427180000|2022-03-28 00:26:20|4534.37|4533.77|4534.5|4533.9|4534.5|4533.9|4534.25|4533.65|7
1648427190000|2022-03-28 00:26:30|4534.37|4533.77|4534.25|4533.65|4534.37|4533.77|4534.25|4533.65|23
1648427200000|2022-03-28 00:26:40|||||||||1
1648427210000|2022-03-28 00:26:50|||||||||2
1648427230000|2022-03-28 00:27:10|4534.37|4533.77|4534.5|4533.9|4534.62|4534.02|4534.37|4533.77|9
1648427240000|2022-03-28 00:27:20|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|2
1648427250000|2022-03-28 00:27:30|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.25|4533.65|4
1648427260000|2022-03-28 00:27:40|4534.37|4533.77|4534.5|4533.9|4534.5|4533.9|4534.25|4533.65|7
1648427280000|2022-03-28 00:28:00|4534.75|4534.15|4534.75|4534.15|4534.87|4534.27|4534.75|4534.15|19
1648427290000|2022-03-28 00:28:10|4534.62|4534.02|4534.75|4534.15|4534.87|4534.27|4534.62|4534.02|11
1648427300000|2022-03-28 00:28:20|4535|4534.4|4535|4534.4|4535|4534.4|4535|4534.4|11
1648427310000|2022-03-28 00:28:30|4535.12|4534.52|4535.25|4534.65|4535.25|4534.65|4535.12|4534.52|16
1648427320000|2022-03-28 00:28:40|4535.12|4534.52|4535.25|4534.65|4535.25|4534.65|4535.12|4534.52|7
1648427330000|2022-03-28 00:28:50|4535|4534.4|4535|4534.4|4535|4534.4|4535|4534.4|3
1648427340000|2022-03-28 00:29:00|4535.12|4534.52|4535|4534.4|4535.12|4534.52|4535|4534.4|2
1648427350000|2022-03-28 00:29:10|4535.12|4534.52|4535.5|4534.9|4535.5|4534.9|4535.12|4534.52|26
1648427360000|2022-03-28 00:29:20|4535.25|4534.65|4535.25|4534.65|4535.37|4534.77|4535.25|4534.65|17
1648427370000|2022-03-28 00:29:30|4535.37|4534.77|4535.5|4534.9|4535.5|4534.9|4535.37|4534.77|33
1648427380000|2022-03-28 00:29:40|||||||||23
1648427390000|2022-03-28 00:29:50|4535.62|4535.02|4535.5|4534.9|4535.62|4535.02|4535.5|4534.9|9
1648427400000|2022-03-28 00:30:00|4535.62|4535.02|4535.12|4534.52|4535.62|4535.02|4535|4534.4|38
1648427410000|2022-03-28 00:30:10|4535.25|4534.65|4535|4534.4|4535.25|4534.65|4535|4534.4|5
1648427420000|2022-03-28 00:30:20|4535.25|4534.65|4535.5|4534.9|4535.5|4534.9|4535.25|4534.65|20
1648427430000|2022-03-28 00:30:30|4535.25|4534.65|4535.25|4534.65|4535.5|4534.9|4535.25|4534.65|18
1648427440000|2022-03-28 00:30:40|||||||||2
1648427450000|2022-03-28 00:30:50|4535|4534.4|4535|4534.4|4535|4534.4|4535|4534.4|8
1648427460000|2022-03-28 00:31:00|4535.25|4534.65|4535.25|4534.65|4535.25|4534.65|4535.25|4534.65|7
1648427470000|2022-03-28 00:31:10|4535|4534.4|4535|4534.4|4535|4534.4|4535|4534.4|10
1648427480000|2022-03-28 00:31:20|4534.87|4534.27|4534.75|4534.15|4534.87|4534.27|4534.75|4534.15|9
1648427490000|2022-03-28 00:31:30|4534.5|4533.9|4534.25|4533.65|4534.5|4533.9|4534.25|4533.65|18
1648427500000|2022-03-28 00:31:40|4534|4533.4|4533.75|4533.15|4534|4533.4|4533.75|4533.15|43
1648427510000|2022-03-28 00:31:50|4534|4533.4|4534.25|4533.65|4534.25|4533.65|4534|4533.4|37
1648427520000|2022-03-28 00:32:00|4534|4533.4|4534.75|4534.15|4534.75|4534.15|4534|4533.4|24
1648427530000|2022-03-28 00:32:10|4534.87|4534.27|4534.75|4534.15|4535|4534.4|4534.75|4534.15|15
1648427540000|2022-03-28 00:32:20|4534.62|4534.02|4534.5|4533.9|4534.75|4534.15|4534.5|4533.9|7
1648427550000|2022-03-28 00:32:30|4534.37|4533.77|4534|4533.4|4534.37|4533.77|4534|4533.4|6
1648427560000|2022-03-28 00:32:40|4534.12|4533.52|4534.25|4533.65|4534.25|4533.65|4534.12|4533.52|34
1648427570000|2022-03-28 00:32:50|4534.12|4533.52|4534|4533.4|4534.12|4533.52|4534|4533.4|9
1648427590000|2022-03-28 00:33:10|||||||||2
1648427600000|2022-03-28 00:33:20|||||||||6
1648427610000|2022-03-28 00:33:30|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|5
1648427620000|2022-03-28 00:33:40|4534.12|4533.52|4534|4533.4|4534.12|4533.52|4534|4533.4|6
1648427630000|2022-03-28 00:33:50|||||||||1
1648427640000|2022-03-28 00:34:00|4534.25|4533.65|4534.5|4533.9|4534.62|4534.02|4534.25|4533.65|19
1648427650000|2022-03-28 00:34:10|4534.62|4534.02|4534.25|4533.65|4534.62|4534.02|4534.25|4533.65|2
1648427660000|2022-03-28 00:34:20|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.25|4533.65|7
1648427690000|2022-03-28 00:34:50|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|8
1648427700000|2022-03-28 00:35:00|||||||||5
1648427710000|2022-03-28 00:35:10|4534.5|4533.9|4534.75|4534.15|4534.75|4534.15|4534.5|4533.9|26
1648427720000|2022-03-28 00:35:20|4534.62|4534.02|4534.5|4533.9|4534.75|4534.15|4534.5|4533.9|29
1648427730000|2022-03-28 00:35:30|4534.62|4534.02|4534.5|4533.9|4534.62|4534.02|4534.5|4533.9|2
1648427740000|2022-03-28 00:35:40|4534.25|4533.65|4534.25|4533.65|4534.5|4533.9|4534.25|4533.65|29
1648427750000|2022-03-28 00:35:50|||||||||4
1648427760000|2022-03-28 00:36:00|4534.5|4533.9|4534.25|4533.65|4534.5|4533.9|4534.25|4533.65|18
1648427770000|2022-03-28 00:36:10|||||||||1
1648427780000|2022-03-28 00:36:20|4534.12|4533.52|4534|4533.4|4534.12|4533.52|4534|4533.4|13
1648427790000|2022-03-28 00:36:30|4533.75|4533.15|4534|4533.4|4534|4533.4|4533.75|4533.15|16
1648427810000|2022-03-28 00:36:50|||||||||10
1648427820000|2022-03-28 00:37:00|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|12
1648427830000|2022-03-28 00:37:10|4534|4533.4|4534|4533.4|4534|4533.4|4534|4533.4|6
1648427850000|2022-03-28 00:37:30|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|9
1648427860000|2022-03-28 00:37:40|||||||||6
1648427870000|2022-03-28 00:37:50|||||||||12
1648427880000|2022-03-28 00:38:00|4533.62|4533.02|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|36
1648427890000|2022-03-28 00:38:10|4533.75|4533.15|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|72
1648427900000|2022-03-28 00:38:20|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|4533.5|4532.9|21
1648427910000|2022-03-28 00:38:30|4533.87|4533.27|4533.87|4533.27|4534|4533.4|4533.75|4533.15|24
1648427920000|2022-03-28 00:38:40|4533.75|4533.15|4534|4533.4|4534|4533.4|4533.75|4533.15|9
1648427930000|2022-03-28 00:38:50|||||||||3
1648427940000|2022-03-28 00:39:00|4534.12|4533.52|4534.5|4533.9|4534.5|4533.9|4534|4533.4|20
1648427960000|2022-03-28 00:39:20|4534.25|4533.65|4534|4533.4|4534.25|4533.65|4533.87|4533.27|6
1648427970000|2022-03-28 00:39:30|4533.87|4533.27|4534|4533.4|4534|4533.4|4533.87|4533.27|18
1648427980000|2022-03-28 00:39:40|4533.75|4533.15|4534|4533.4|4534|4533.4|4533.75|4533.15|28
1648427990000|2022-03-28 00:39:50|4533.87|4533.27|4534|4533.4|4534|4533.4|4533.75|4533.15|5
1648428010000|2022-03-28 00:40:10|4533.87|4533.27|4534|4533.4|4534|4533.4|4533.75|4533.15|10
1648428020000|2022-03-28 00:40:20|4533.87|4533.27|4533.75|4533.15|4533.87|4533.27|4533.75|4533.15|5
1648428030000|2022-03-28 00:40:30|4533.62|4533.02|4533.75|4533.15|4533.75|4533.15|4533.5|4532.9|51
1648428040000|2022-03-28 00:40:40|||||||||6
1648428050000|2022-03-28 00:40:50|||||||||5
1648428060000|2022-03-28 00:41:00|4534|4533.4|4534|4533.4|4534|4533.4|4534|4533.4|5
1648428070000|2022-03-28 00:41:10|4533.87|4533.27|4534|4533.4|4534|4533.4|4533.87|4533.27|6
1648428080000|2022-03-28 00:41:20|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|11
1648428090000|2022-03-28 00:41:30|4534.12|4533.52|4534.25|4533.65|4534.25|4533.65|4534.12|4533.52|5
1648428100000|2022-03-28 00:41:40|4534.5|4533.9|4534.25|4533.65|4534.5|4533.9|4534.25|4533.65|21
1648428110000|2022-03-28 00:41:50|4534.37|4533.77|4534.75|4534.15|4534.75|4534.15|4534.37|4533.77|19
1648428120000|2022-03-28 00:42:00|4535|4534.4|4534.75|4534.15|4535|4534.4|4534.75|4534.15|35
1648428130000|2022-03-28 00:42:10|4534.87|4534.27|4534.87|4534.27|4535|4534.4|4534.75|4534.15|11
1648428140000|2022-03-28 00:42:20|4534.75|4534.15|4535|4534.4|4535|4534.4|4534.75|4534.15|15
1648428150000|2022-03-28 00:42:30|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.75|4534.15|19
1648428160000|2022-03-28 00:42:40|4534.75|4534.15|4535|4534.4|4535|4534.4|4534.75|4534.15|23
1648428170000|2022-03-28 00:42:50|||||||||6
1648428180000|2022-03-28 00:43:00|4534.87|4534.27|4535|4534.4|4535|4534.4|4534.87|4534.27|11
1648428190000|2022-03-28 00:43:10|4534.87|4534.27|4535|4534.4|4535|4534.4|4534.87|4534.27|16
1648428200000|2022-03-28 00:43:20|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|10
1648428210000|2022-03-28 00:43:30|4534.87|4534.27|4535|4534.4|4535|4534.4|4534.87|4534.27|8
1648428220000|2022-03-28 00:43:40|4535.25|4534.65|4535.25|4534.65|4535.5|4534.9|4535.25|4534.65|21
1648428240000|2022-03-28 00:44:00|||||||||12
1648428250000|2022-03-28 00:44:10|4535.37|4534.77|4535.5|4534.9|4535.5|4534.9|4535.37|4534.77|14
1648428270000|2022-03-28 00:44:30|4535.75|4535.15|4535.37|4534.77|4535.75|4535.15|4535.37|4534.77|36
1648428280000|2022-03-28 00:44:40|4535.25|4534.65|4535.25|4534.65|4535.25|4534.65|4535.25|4534.65|7
1648428290000|2022-03-28 00:44:50|||||||||8
1648428300000|2022-03-28 00:45:00|4535.37|4534.77|4535.25|4534.65|4535.37|4534.77|4535.25|4534.65|12
1648428310000|2022-03-28 00:45:10|4535|4534.4|4535|4534.4|4535.25|4534.65|4535|4534.4|14
1648428320000|2022-03-28 00:45:20|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|31
1648428330000|2022-03-28 00:45:30|4534.62|4534.02|4534.5|4533.9|4534.75|4534.15|4534.5|4533.9|20
1648428340000|2022-03-28 00:45:40|4534.25|4533.65|4534.12|4533.52|4534.25|4533.65|4534|4533.4|25
1648428350000|2022-03-28 00:45:50|4534.25|4533.65|4534|4533.4|4534.25|4533.65|4533.75|4533.15|19
1648428360000|2022-03-28 00:46:00|4533.87|4533.27|4533.75|4533.15|4534|4533.4|4533.75|4533.15|20
1648428370000|2022-03-28 00:46:10|4533.87|4533.27|4534.25|4533.65|4534.25|4533.65|4533.87|4533.27|13
1648428380000|2022-03-28 00:46:20|4534.12|4533.52|4534|4533.4|4534.12|4533.52|4534|4533.4|4
1648428390000|2022-03-28 00:46:30|||||||||5
1648428400000|2022-03-28 00:46:40|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|6
1648428410000|2022-03-28 00:46:50|4533.87|4533.27|4533.75|4533.15|4533.87|4533.27|4533.75|4533.15|27
1648428420000|2022-03-28 00:47:00|4533.62|4533.02|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|56
1648428430000|2022-03-28 00:47:10|4533.62|4533.02|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|40
1648428440000|2022-03-28 00:47:20|4533.75|4533.15|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|14
1648428450000|2022-03-28 00:47:30|||||||||4
1648428460000|2022-03-28 00:47:40|4533.75|4533.15|4532.75|4532.15|4533.75|4533.15|4532.75|4532.15|113
1648428470000|2022-03-28 00:47:50|4532.5|4531.9|4532.12|4531.52|4532.5|4531.9|4532|4531.4|136
1648428480000|2022-03-28 00:48:00|4532.25|4531.65|4532.5|4531.9|4532.5|4531.9|4532.25|4531.65|27
1648428490000|2022-03-28 00:48:10|4532.75|4532.15|4532.25|4531.65|4532.75|4532.15|4532.25|4531.65|31
1648428500000|2022-03-28 00:48:20|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|4532.37|4531.77|18
1648428510000|2022-03-28 00:48:30|4532.25|4531.65|4532|4531.4|4532.25|4531.65|4532|4531.4|59
1648428520000|2022-03-28 00:48:40|||||||||3
1648428530000|2022-03-28 00:48:50|4531.75|4531.15|4532|4531.4|4532|4531.4|4531.75|4531.15|83
1648428540000|2022-03-28 00:49:00|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|4532|4531.4|20
1648428550000|2022-03-28 00:49:10|4532.12|4531.52|4532|4531.4|4532.12|4531.52|4532|4531.4|12
1648428570000|2022-03-28 00:49:30|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|10
1648428580000|2022-03-28 00:49:40|4532|4531.4|4532.25|4531.65|4532.25|4531.65|4532|4531.4|10
1648428600000|2022-03-28 00:50:00|4532|4531.4|4532.12|4531.52|4532.25|4531.65|4532|4531.4|41
1648428610000|2022-03-28 00:50:10|4532.25|4531.65|4532|4531.4|4532.25|4531.65|4532|4531.4|21
1648428620000|2022-03-28 00:50:20|4532.25|4531.65|4532.5|4531.9|4532.5|4531.9|4532.25|4531.65|28
1648428630000|2022-03-28 00:50:30|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|16
1648428640000|2022-03-28 00:50:40|4532|4531.4|4531.75|4531.15|4532|4531.4|4531.75|4531.15|30
1648428650000|2022-03-28 00:50:50|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|19
1648428660000|2022-03-28 00:51:00|4531.75|4531.15|4531.5|4530.9|4531.75|4531.15|4531.5|4530.9|50
1648428670000|2022-03-28 00:51:10|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|4531.5|4530.9|20
1648428680000|2022-03-28 00:51:20|||||||||3
1648428690000|2022-03-28 00:51:30|4531.25|4530.65|4531.5|4530.9|4531.5|4530.9|4531.25|4530.65|53
1648428700000|2022-03-28 00:51:40|4531.37|4530.77|4531.5|4530.9|4531.5|4530.9|4531.25|4530.65|14
1648428710000|2022-03-28 00:51:50|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|14
1648428720000|2022-03-28 00:52:00|4532|4531.4|4531.75|4531.15|4532|4531.4|4531.75|4531.15|22
1648428730000|2022-03-28 00:52:10|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|27
1648428740000|2022-03-28 00:52:20|||||||||28
1648428750000|2022-03-28 00:52:30|4531.75|4531.15|4531.87|4531.27|4532|4531.4|4531.75|4531.15|69
1648428760000|2022-03-28 00:52:40|4531.75|4531.15|4532|4531.4|4532|4531.4|4531.75|4531.15|13
1648428780000|2022-03-28 00:53:00|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|29
1648428790000|2022-03-28 00:53:10|4531.25|4530.65|4531.37|4530.77|4531.37|4530.77|4531.25|4530.65|24
1648428800000|2022-03-28 00:53:20|4531.5|4530.9|4531.25|4530.65|4531.5|4530.9|4531.25|4530.65|17
1648428810000|2022-03-28 00:53:30|||||||||17
1648428830000|2022-03-28 00:53:50|||||||||6
1648428840000|2022-03-28 00:54:00|4531.5|4530.9|4531.25|4530.65|4531.5|4530.9|4530.75|4530.15|113
1648428850000|2022-03-28 00:54:10|4531.5|4530.9|4531.25|4530.65|4531.5|4530.9|4531.25|4530.65|19
1648428870000|2022-03-28 00:54:30|||||||||5
1648428880000|2022-03-28 00:54:40|4531.12|4530.52|4531|4530.4|4531.12|4530.52|4531|4530.4|12
1648428890000|2022-03-28 00:54:50|4531.25|4530.65|4531|4530.4|4531.25|4530.65|4531|4530.4|5
1648428900000|2022-03-28 00:55:00|4531.12|4530.52|4531|4530.4|4531.12|4530.52|4531|4530.4|16
1648428910000|2022-03-28 00:55:10|||||||||4
1648428920000|2022-03-28 00:55:20|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|16
1648428930000|2022-03-28 00:55:30|4531|4530.4|4530.75|4530.15|4531|4530.4|4530.75|4530.15|4
1648428940000|2022-03-28 00:55:40|4530.87|4530.27|4531|4530.4|4531|4530.4|4530.87|4530.27|25
1648428950000|2022-03-28 00:55:50|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|3
1648428960000|2022-03-28 00:56:00|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|9
1648428970000|2022-03-28 00:56:10|||||||||4
1648428980000|2022-03-28 00:56:20|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|50
1648428990000|2022-03-28 00:56:30|4530.5|4529.9|4530.25|4529.65|4530.5|4529.9|4530.25|4529.65|20
1648429000000|2022-03-28 00:56:40|4530.37|4529.77|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|18
1648429010000|2022-03-28 00:56:50|4530.62|4530.02|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|6
1648429020000|2022-03-28 00:57:00|4530.25|4529.65|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|15
1648429030000|2022-03-28 00:57:10|4530.37|4529.77|4530.25|4529.65|4530.37|4529.77|4530.25|4529.65|4
1648429040000|2022-03-28 00:57:20|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|8
1648429050000|2022-03-28 00:57:30|4530.62|4530.02|4531|4530.4|4531|4530.4|4530.62|4530.02|22
1648429070000|2022-03-28 00:57:50|||||||||14
1648429080000|2022-03-28 00:58:00|4530.75|4530.15|4531|4530.4|4531|4530.4|4530.75|4530.15|25
1648429090000|2022-03-28 00:58:10|4530.75|4530.15|4530.75|4530.15|4531|4530.4|4530.75|4530.15|18
1648429100000|2022-03-28 00:58:20|4530.87|4530.27|4530.5|4529.9|4530.87|4530.27|4530.5|4529.9|27
1648429110000|2022-03-28 00:58:30|4530.25|4529.65|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|46
1648429120000|2022-03-28 00:58:40|4530.62|4530.02|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|16
1648429130000|2022-03-28 00:58:50|4530.62|4530.02|4530.5|4529.9|4530.62|4530.02|4530.5|4529.9|29
1648429140000|2022-03-28 00:59:00|||||||||24
1648429150000|2022-03-28 00:59:10|||||||||4
1648429160000|2022-03-28 00:59:20|4530.37|4529.77|4530.25|4529.65|4530.5|4529.9|4530.25|4529.65|8
1648429170000|2022-03-28 00:59:30|4530.37|4529.77|4530.5|4529.9|4530.5|4529.9|4530.37|4529.77|7
1648429180000|2022-03-28 00:59:40|4530.62|4530.02|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|4
1648429190000|2022-03-28 00:59:50|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|10
1648429200000|2022-03-28 01:00:00|4530.62|4530.02|4530.5|4529.9|4530.62|4530.02|4530.25|4529.65|44
1648429210000|2022-03-28 01:00:10|4530.62|4530.02|4530.5|4529.9|4530.62|4530.02|4530.5|4529.9|8
1648429220000|2022-03-28 01:00:20|4530.37|4529.77|4531|4530.4|4531|4530.4|4530.37|4529.77|33
1648429230000|2022-03-28 01:00:30|4531.12|4530.52|4530.5|4529.9|4531.25|4530.65|4530.5|4529.9|22
1648429240000|2022-03-28 01:00:40|||||||||8
1648429250000|2022-03-28 01:00:50|4530.62|4530.02|4530.75|4530.15|4530.75|4530.15|4530.62|4530.02|10
1648429260000|2022-03-28 01:01:00|4530.62|4530.02|4530|4529.4|4530.75|4530.15|4530|4529.4|20
1648429270000|2022-03-28 01:01:10|4530.12|4529.52|4530.25|4529.65|4530.25|4529.65|4530|4529.4|25
1648429280000|2022-03-28 01:01:20|4530.12|4529.52|4530|4529.4|4530.12|4529.52|4530|4529.4|12
1648429290000|2022-03-28 01:01:30|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|42
1648429300000|2022-03-28 01:01:40|4529|4528.4|4528.5|4527.9|4529|4528.4|4528.25|4527.65|396
1648429310000|2022-03-28 01:01:50|4528.37|4527.77|4527.5|4526.9|4528.37|4527.77|4527.37|4526.77|199
1648429320000|2022-03-28 01:02:00|4527.37|4526.77|4528.25|4527.65|4528.5|4527.9|4527.25|4526.65|95
1648429330000|2022-03-28 01:02:10|4528.5|4527.9|4528.25|4527.65|4528.5|4527.9|4528.12|4527.52|17
1648429340000|2022-03-28 01:02:20|4528|4527.4|4528.25|4527.65|4528.5|4527.9|4528|4527.4|24
1648429350000|2022-03-28 01:02:30|4528.12|4527.52|4528|4527.4|4528.12|4527.52|4528|4527.4|14
1648429360000|2022-03-28 01:02:40|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|30
1648429370000|2022-03-28 01:02:50|4528.12|4527.52|4528.25|4527.65|4528.25|4527.65|4528|4527.4|11
1648429380000|2022-03-28 01:03:00|4528|4527.4|4528.25|4527.65|4528.25|4527.65|4528|4527.4|19
1648429390000|2022-03-28 01:03:10|4528|4527.4|4528|4527.4|4528.25|4527.65|4528|4527.4|11
1648429400000|2022-03-28 01:03:20|4527.87|4527.27|4528|4527.4|4528|4527.4|4527.75|4527.15|28
1648429410000|2022-03-28 01:03:30|4528.12|4527.52|4528|4527.4|4528.12|4527.52|4528|4527.4|13
1648429420000|2022-03-28 01:03:40|4528.25|4527.65|4528.5|4527.9|4528.5|4527.9|4528.25|4527.65|17
1648429430000|2022-03-28 01:03:50|4528.37|4527.77|4528.5|4527.9|4528.5|4527.9|4528.25|4527.65|27
1648429440000|2022-03-28 01:04:00|||||||||7
1648429450000|2022-03-28 01:04:10|4528.62|4528.02|4528.75|4528.15|4528.75|4528.15|4528.62|4528.02|30
1648429460000|2022-03-28 01:04:20|4528.87|4528.27|4529|4528.4|4529|4528.4|4528.87|4528.27|9
1648429470000|2022-03-28 01:04:30|||||||||4
1648429480000|2022-03-28 01:04:40|4529.12|4528.52|4529.25|4528.65|4529.25|4528.65|4529.12|4528.52|34
1648429490000|2022-03-28 01:04:50|4529.12|4528.52|4529|4528.4|4529.12|4528.52|4529|4528.4|15
1648429500000|2022-03-28 01:05:00|||||||||2
1648429510000|2022-03-28 01:05:10|4528.75|4528.15|4529|4528.4|4529|4528.4|4528.75|4528.15|10
1648429520000|2022-03-28 01:05:20|4529.12|4528.52|4529.12|4528.52|4529.12|4528.52|4529.12|4528.52|7
1648429530000|2022-03-28 01:05:30|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|3
1648429540000|2022-03-28 01:05:40|4529|4528.4|4529.25|4528.65|4529.25|4528.65|4529|4528.4|11
1648429550000|2022-03-28 01:05:50|4529.37|4528.77|4529.5|4528.9|4529.5|4528.9|4529.37|4528.77|9
1648429560000|2022-03-28 01:06:00|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|14
1648429570000|2022-03-28 01:06:10|||||||||6
1648429580000|2022-03-28 01:06:20|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|26
1648429590000|2022-03-28 01:06:30|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|19
1648429600000|2022-03-28 01:06:40|4529.87|4529.27|4530|4529.4|4530|4529.4|4529.87|4529.27|12
1648429610000|2022-03-28 01:06:50|4529.87|4529.27|4530|4529.4|4530|4529.4|4529.87|4529.27|23
1648429620000|2022-03-28 01:07:00|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|30
1648429630000|2022-03-28 01:07:10|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|26
1648429640000|2022-03-28 01:07:20|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|14
1648429650000|2022-03-28 01:07:30|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|21
1648429660000|2022-03-28 01:07:40|4529.37|4528.77|4529.25|4528.65|4529.5|4528.9|4529.25|4528.65|42
1648429670000|2022-03-28 01:07:50|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|3
1648429680000|2022-03-28 01:08:00|4529.62|4529.02|4529.25|4528.65|4530|4529.4|4529.25|4528.65|81
1648429690000|2022-03-28 01:08:10|4529.5|4528.9|4529.75|4529.15|4529.75|4529.15|4529.5|4528.9|13
1648429710000|2022-03-28 01:08:30|4529.62|4529.02|4529.5|4528.9|4529.62|4529.02|4529.5|4528.9|8
1648429720000|2022-03-28 01:08:40|4529.25|4528.65|4529|4528.4|4529.25|4528.65|4529|4528.4|22
1648429730000|2022-03-28 01:08:50|||||||||13
1648429740000|2022-03-28 01:09:00|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|9
1648429750000|2022-03-28 01:09:10|4528.5|4527.9|4528.5|4527.9|4528.75|4528.15|4528.5|4527.9|15
1648429760000|2022-03-28 01:09:20|4528.62|4528.02|4528.75|4528.15|4528.75|4528.15|4528.62|4528.02|11
1648429770000|2022-03-28 01:09:30|4529|4528.4|4529|4528.4|4529|4528.4|4529|4528.4|18
1648429780000|2022-03-28 01:09:40|||||||||4
1648429790000|2022-03-28 01:09:50|4528.87|4528.27|4529.25|4528.65|4529.25|4528.65|4528.87|4528.27|13
1648429800000|2022-03-28 01:10:00|||||||||10
1648429810000|2022-03-28 01:10:10|4529.37|4528.77|4529.75|4529.15|4529.75|4529.15|4529.37|4528.77|17
1648429820000|2022-03-28 01:10:20|4529.87|4529.27|4530.75|4530.15|4530.75|4530.15|4529.75|4529.15|47
1648429830000|2022-03-28 01:10:30|4531|4530.4|4530.75|4530.15|4531|4530.4|4530.5|4529.9|77
1648429840000|2022-03-28 01:10:40|4530.62|4530.02|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|18
1648429850000|2022-03-28 01:10:50|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|32
1648429860000|2022-03-28 01:11:00|4530.12|4529.52|4530.25|4529.65|4530.25|4529.65|4530|4529.4|15
1648429870000|2022-03-28 01:11:10|4530|4529.4|4529.75|4529.15|4530.25|4529.65|4529.62|4529.02|29
1648429880000|2022-03-28 01:11:20|4529.62|4529.02|4529.5|4528.9|4529.62|4529.02|4529.5|4528.9|3
1648429890000|2022-03-28 01:11:30|4529.62|4529.02|4529.25|4528.65|4529.75|4529.15|4529.25|4528.65|13
1648429900000|2022-03-28 01:11:40|||||||||5
1648429910000|2022-03-28 01:11:50|4529|4528.4|4529|4528.4|4529.12|4528.52|4529|4528.4|8
1648429920000|2022-03-28 01:12:00|4528.75|4528.15|4529|4528.4|4529|4528.4|4528.75|4528.15|29
1648429930000|2022-03-28 01:12:10|4529.12|4528.52|4529|4528.4|4529.12|4528.52|4529|4528.4|15
1648429940000|2022-03-28 01:12:20|4528.75|4528.15|4529.5|4528.9|4529.5|4528.9|4528.75|4528.15|35
1648429950000|2022-03-28 01:12:30|4529.62|4529.02|4529.5|4528.9|4529.62|4529.02|4529.5|4528.9|6
1648429960000|2022-03-28 01:12:40|4529.75|4529.15|4529.87|4529.27|4530|4529.4|4529.75|4529.15|21
1648429970000|2022-03-28 01:12:50|4529.75|4529.15|4529.75|4529.15|4529.87|4529.27|4529.62|4529.02|50
1648429980000|2022-03-28 01:13:00|4529.87|4529.27|4530.25|4529.65|4530.25|4529.65|4529.75|4529.15|6
1648429990000|2022-03-28 01:13:10|||||||||10
1648430000000|2022-03-28 01:13:20|4530.5|4529.9|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|11
1648430010000|2022-03-28 01:13:30|4530.5|4529.9|4530|4529.4|4530.5|4529.9|4530|4529.4|71
1648430020000|2022-03-28 01:13:40|4530.12|4529.52|4529.75|4529.15|4530.25|4529.65|4529.75|4529.15|15
1648430030000|2022-03-28 01:13:50|||||||||4
1648430040000|2022-03-28 01:14:00|4529.5|4528.9|4529.25|4528.65|4529.5|4528.9|4529.25|4528.65|65
1648430050000|2022-03-28 01:14:10|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|4529.25|4528.65|11
1648430060000|2022-03-28 01:14:20|4529.25|4528.65|4529|4528.4|4529.25|4528.65|4529|4528.4|20
1648430070000|2022-03-28 01:14:30|4528.75|4528.15|4529|4528.4|4529|4528.4|4528.75|4528.15|19
1648430080000|2022-03-28 01:14:40|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|6
1648430090000|2022-03-28 01:14:50|4529.5|4528.9|4529.37|4528.77|4529.5|4528.9|4529.37|4528.77|54
1648430100000|2022-03-28 01:15:00|4529.25|4528.65|4529.5|4528.9|4529.5|4528.9|4528.75|4528.15|35
1648430110000|2022-03-28 01:15:10|4529.62|4529.02|4529.75|4529.15|4529.75|4529.15|4529.5|4528.9|7
1648430120000|2022-03-28 01:15:20|4529.62|4529.02|4529.25|4528.65|4529.75|4529.15|4529|4528.4|12
1648430130000|2022-03-28 01:15:30|4529.12|4528.52|4529.25|4528.65|4529.25|4528.65|4528.75|4528.15|25
1648430140000|2022-03-28 01:15:40|4529.12|4528.52|4529|4528.4|4529.12|4528.52|4529|4528.4|3
1648430150000|2022-03-28 01:15:50|4528.75|4528.15|4528.75|4528.15|4529|4528.4|4528.75|4528.15|9
1648430160000|2022-03-28 01:16:00|4528.87|4528.27|4529.25|4528.65|4529.25|4528.65|4528.75|4528.15|15
1648430170000|2022-03-28 01:16:10|4529.12|4528.52|4529.12|4528.52|4529.12|4528.52|4528.62|4528.02|22
1648430180000|2022-03-28 01:16:20|4529|4528.4|4528.75|4528.15|4529|4528.4|4528.75|4528.15|9
1648430190000|2022-03-28 01:16:30|4529|4528.4|4528.75|4528.15|4529|4528.4|4528.75|4528.15|15
1648430200000|2022-03-28 01:16:40|4528.62|4528.02|4528.62|4528.02|4528.75|4528.15|4528.5|4527.9|7
1648430210000|2022-03-28 01:16:50|4528.5|4527.9|4528.75|4528.15|4528.75|4528.15|4528.5|4527.9|2
1648430220000|2022-03-28 01:17:00|4528.62|4528.02|4528.75|4528.15|4529|4528.4|4528.25|4527.65|53
1648430230000|2022-03-28 01:17:10|||||||||14
1648430240000|2022-03-28 01:17:20|4528.62|4528.02|4528.75|4528.15|4528.87|4528.27|4528.5|4527.9|5
1648430250000|2022-03-28 01:17:30|4528.62|4528.02|4528.25|4527.65|4528.75|4528.15|4528.25|4527.65|22
1648430260000|2022-03-28 01:17:40|||||||||9
1648430270000|2022-03-28 01:17:50|4528.12|4527.52|4528|4527.4|4528.25|4527.65|4527.75|4527.15|45
1648430280000|2022-03-28 01:18:00|4527.75|4527.15|4527.75|4527.15|4528|4527.4|4527.75|4527.15|36
1648430290000|2022-03-28 01:18:10|4528|4527.4|4528|4527.4|4528|4527.4|4527.75|4527.15|14
1648430300000|2022-03-28 01:18:20|4528.12|4527.52|4527.75|4527.15|4528.12|4527.52|4527.75|4527.15|13
1648430310000|2022-03-28 01:18:30|4528|4527.4|4528|4527.4|4528.12|4527.52|4527.75|4527.15|33
1648430320000|2022-03-28 01:18:40|4527.87|4527.27|4528|4527.4|4528|4527.4|4527.75|4527.15|16
1648430330000|2022-03-28 01:18:50|4527.75|4527.15|4527.75|4527.15|4527.87|4527.27|4527.75|4527.15|9
1648430340000|2022-03-28 01:19:00|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|4527.75|4527.15|13
1648430350000|2022-03-28 01:19:10|4528|4527.4|4527.75|4527.15|4528|4527.4|4527.75|4527.15|3
1648430360000|2022-03-28 01:19:20|||||||||1
1648430370000|2022-03-28 01:19:30|4527.62|4527.02|4528|4527.4|4528|4527.4|4527.25|4526.65|108
1648430380000|2022-03-28 01:19:40|4527.87|4527.27|4528|4527.4|4528|4527.4|4527.75|4527.15|21
1648430390000|2022-03-28 01:19:50|4527.87|4527.27|4527.62|4527.02|4528|4527.4|4527.62|4527.02|13
1648430400000|2022-03-28 01:20:00|4527.75|4527.15|4527.75|4527.15|4527.87|4527.27|4527.75|4527.15|19
1648430410000|2022-03-28 01:20:10|4528|4527.4|4527.75|4527.15|4528|4527.4|4527.75|4527.15|25
1648430420000|2022-03-28 01:20:20|4527.87|4527.27|4528|4527.4|4528|4527.4|4527.87|4527.27|13
1648430440000|2022-03-28 01:20:40|4527.75|4527.15|4527.87|4527.27|4527.87|4527.27|4527.75|4527.15|25
1648430450000|2022-03-28 01:20:50|4528|4527.4|4527.75|4527.15|4528|4527.4|4527.75|4527.15|12
1648430460000|2022-03-28 01:21:00|4527.87|4527.27|4528|4527.4|4528|4527.4|4527.87|4527.27|5
1648430470000|2022-03-28 01:21:10|4528.12|4527.52|4528.25|4527.65|4528.25|4527.65|4528|4527.4|41
1648430480000|2022-03-28 01:21:20|4528.12|4527.52|4528|4527.4|4528.5|4527.9|4528|4527.4|30
1648430490000|2022-03-28 01:21:30|4527.75|4527.15|4528|4527.4|4528|4527.4|4527.75|4527.15|34
1648430500000|2022-03-28 01:21:40|4527.87|4527.27|4528|4527.4|4528.25|4527.65|4527.87|4527.27|13
1648430510000|2022-03-28 01:21:50|4528.12|4527.52|4528|4527.4|4528.25|4527.65|4528|4527.4|1
1648430520000|2022-03-28 01:22:00|4528.12|4527.52|4528.5|4527.9|4528.5|4527.9|4528.12|4527.52|11
1648430530000|2022-03-28 01:22:10|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|4528|4527.4|22
1648430540000|2022-03-28 01:22:20|4528.37|4527.77|4528.5|4527.9|4528.5|4527.9|4528.37|4527.77|4
1648430550000|2022-03-28 01:22:30|4528.62|4528.02|4528.25|4527.65|4528.62|4528.02|4528.25|4527.65|8
1648430560000|2022-03-28 01:22:40|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|6
1648430570000|2022-03-28 01:22:50|4528.25|4527.65|4528.5|4527.9|4528.5|4527.9|4528.25|4527.65|11
1648430580000|2022-03-28 01:23:00|4528.75|4528.15|4528.37|4527.77|4528.75|4528.15|4528.25|4527.65|75
1648430590000|2022-03-28 01:23:10|4528.25|4527.65|4528.25|4527.65|4528.87|4528.27|4528.25|4527.65|32
1648430600000|2022-03-28 01:23:20|||||||||4
1648430610000|2022-03-28 01:23:30|4528.37|4527.77|4528.25|4527.65|4528.5|4527.9|4528.25|4527.65|14
1648430620000|2022-03-28 01:23:40|4528.37|4527.77|4528.25|4527.65|4528.5|4527.9|4528.25|4527.65|8
1648430630000|2022-03-28 01:23:50|||||||||8
1648430640000|2022-03-28 01:24:00|4528|4527.4|4528|4527.4|4528.25|4527.65|4528|4527.4|20
1648430650000|2022-03-28 01:24:10|4528.12|4527.52|4528.25|4527.65|4528.25|4527.65|4528|4527.4|15
1648430660000|2022-03-28 01:24:20|4528.12|4527.52|4528.5|4527.9|4528.5|4527.9|4528|4527.4|27
1648430670000|2022-03-28 01:24:30|||||||||11
1648430680000|2022-03-28 01:24:40|||||||||4
1648430690000|2022-03-28 01:24:50|4528.75|4528.15|4529.25|4528.65|4529.25|4528.65|4528.75|4528.15|49
1648430700000|2022-03-28 01:25:00|4529.12|4528.52|4529|4528.4|4529.25|4528.65|4529|4528.4|72
1648430710000|2022-03-28 01:25:10|4529.25|4528.65|4529.5|4528.9|4529.5|4528.9|4529.25|4528.65|19
1648430720000|2022-03-28 01:25:20|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|26
1648430730000|2022-03-28 01:25:30|4529.5|4528.9|4529.25|4528.65|4529.5|4528.9|4529.25|4528.65|54
1648430740000|2022-03-28 01:25:40|4529.37|4528.77|4529.5|4528.9|4529.5|4528.9|4529.25|4528.65|83
1648430750000|2022-03-28 01:25:50|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|13
1648430760000|2022-03-28 01:26:00|4529.62|4529.02|4530|4529.4|4530|4529.4|4529.5|4528.9|106
1648430770000|2022-03-28 01:26:10|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|12
1648430780000|2022-03-28 01:26:20|4529.5|4528.9|4529.75|4529.15|4529.75|4529.15|4529.25|4528.65|82
1648430790000|2022-03-28 01:26:30|4529.5|4528.9|4529.75|4529.15|4529.75|4529.15|4529.5|4528.9|15
1648430800000|2022-03-28 01:26:40|4529.62|4529.02|4529.75|4529.15|4529.87|4529.27|4529.62|4529.02|9
1648430810000|2022-03-28 01:26:50|4529.87|4529.27|4529.75|4529.15|4529.87|4529.27|4529.75|4529.15|10
1648430820000|2022-03-28 01:27:00|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|8
1648430830000|2022-03-28 01:27:10|4529.62|4529.02|4529.62|4529.02|4529.75|4529.15|4529.5|4528.9|16
1648430840000|2022-03-28 01:27:20|4529.5|4528.9|4529.5|4528.9|4529.62|4529.02|4529.5|4528.9|17
1648430850000|2022-03-28 01:27:30|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|13
1648430860000|2022-03-28 01:27:40|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|12
1648430870000|2022-03-28 01:27:50|4529.5|4528.9|4529.25|4528.65|4529.5|4528.9|4529.25|4528.65|4
1648430880000|2022-03-28 01:28:00|||||||||4
1648430890000|2022-03-28 01:28:10|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|4529.25|4528.65|9
1648430900000|2022-03-28 01:28:20|4529.37|4528.77|4529.25|4528.65|4529.5|4528.9|4529.25|4528.65|6
1648430910000|2022-03-28 01:28:30|4529.12|4528.52|4528.75|4528.15|4529.25|4528.65|4528.75|4528.15|58
1648430920000|2022-03-28 01:28:40|4528.87|4528.27|4528.75|4528.15|4528.87|4528.27|4528.5|4527.9|47
1648430930000|2022-03-28 01:28:50|4529|4528.4|4528.75|4528.15|4529|4528.4|4528.75|4528.15|11
1648430940000|2022-03-28 01:29:00|||||||||9
1648430950000|2022-03-28 01:29:10|||||||||4
1648430960000|2022-03-28 01:29:20|||||||||2
1648430970000|2022-03-28 01:29:30|4529|4528.4|4529.25|4528.65|4529.25|4528.65|4529|4528.4|22
1648430980000|2022-03-28 01:29:40|4529.12|4528.52|4529.12|4528.52|4529.25|4528.65|4529|4528.4|7
1648430990000|2022-03-28 01:29:50|4529.25|4528.65|4529|4528.4|4529.25|4528.65|4529|4528.4|2
1648431000000|2022-03-28 01:30:00|4528.75|4528.15|4528.62|4528.02|4528.87|4528.27|4528.5|4527.9|22
1648431010000|2022-03-28 01:30:10|4528.5|4527.9|4528.5|4527.9|4528.75|4528.15|4528.5|4527.9|11
1648431020000|2022-03-28 01:30:20|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|4
1648431030000|2022-03-28 01:30:30|4528.5|4527.9|4528.5|4527.9|4528.75|4528.15|4528.37|4527.77|14
1648431040000|2022-03-28 01:30:40|4528.75|4528.15|4528.5|4527.9|4528.75|4528.15|4528.5|4527.9|13
1648431050000|2022-03-28 01:30:50|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|30
1648431060000|2022-03-28 01:31:00|4528|4527.4|4527.75|4527.15|4528|4527.4|4527.75|4527.15|71
1648431070000|2022-03-28 01:31:10|4528|4527.4|4528|4527.4|4528.12|4527.52|4528|4527.4|23
1648431080000|2022-03-28 01:31:20|4527.75|4527.15|4528|4527.4|4528.25|4527.65|4527.75|4527.15|17
1648431090000|2022-03-28 01:31:30|4528.25|4527.65|4528.25|4527.65|4528.37|4527.77|4528|4527.4|15
1648431100000|2022-03-28 01:31:40|4528.37|4527.77|4528.25|4527.65|4528.5|4527.9|4528.25|4527.65|8
1648431110000|2022-03-28 01:31:50|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|8
1648431120000|2022-03-28 01:32:00|4528.25|4527.65|4528.75|4528.15|4529|4528.4|4528.25|4527.65|19
1648431130000|2022-03-28 01:32:10|4529|4528.4|4529.25|4528.65|4529.25|4528.65|4528.87|4528.27|19
1648431140000|2022-03-28 01:32:20|4529.12|4528.52|4528.75|4528.15|4529.12|4528.52|4528.75|4528.15|9
1648431150000|2022-03-28 01:32:30|4528.87|4528.27|4528.75|4528.15|4529|4528.4|4528.75|4528.15|5
1648431160000|2022-03-28 01:32:40|4529|4528.4|4528.75|4528.15|4529|4528.4|4528.75|4528.15|14
1648431170000|2022-03-28 01:32:50|4528.87|4528.27|4528.5|4527.9|4529|4528.4|4528.5|4527.9|18
1648431180000|2022-03-28 01:33:00|4528.75|4528.15|4528|4527.4|4529|4528.4|4528|4527.4|59
1648431190000|2022-03-28 01:33:10|||||||||1
1648431200000|2022-03-28 01:33:20|4528.12|4527.52|4528.25|4527.65|4528.25|4527.65|4528.12|4527.52|13
1648431210000|2022-03-28 01:33:30|4528.37|4527.77|4528.5|4527.9|4528.5|4527.9|4528.37|4527.77|4
1648431220000|2022-03-28 01:33:40|4528.37|4527.77|4528.5|4527.9|4528.5|4527.9|4528.25|4527.65|26
1648431230000|2022-03-28 01:33:50|4528.25|4527.65|4528.5|4527.9|4528.5|4527.9|4528.25|4527.65|17
1648431240000|2022-03-28 01:34:00|4528.37|4527.77|4528.25|4527.65|4528.37|4527.77|4528.25|4527.65|9
1648431250000|2022-03-28 01:34:10|4528.37|4527.77|4528.62|4528.02|4528.62|4528.02|4528.37|4527.77|13
1648431260000|2022-03-28 01:34:20|4528.75|4528.15|4528.75|4528.15|4529|4528.4|4528.62|4528.02|20
1648431270000|2022-03-28 01:34:30|4528.87|4528.27|4528.75|4528.15|4529|4528.4|4528.5|4527.9|49
1648431280000|2022-03-28 01:34:40|4528.87|4528.27|4529|4528.4|4529.5|4528.9|4528.87|4528.27|30
1648431290000|2022-03-28 01:34:50|4528.75|4528.15|4529|4528.4|4529|4528.4|4528.75|4528.15|14
1648431300000|2022-03-28 01:35:00|4529.12|4528.52|4529.25|4528.65|4529.37|4528.77|4529|4528.4|28
1648431310000|2022-03-28 01:35:10|4529.12|4528.52|4529.25|4528.65|4529.37|4528.77|4529.12|4528.52|1
1648431320000|2022-03-28 01:35:20|4529|4528.4|4529|4528.4|4529.12|4528.52|4528.75|4528.15|14
1648431330000|2022-03-28 01:35:30|4529.12|4528.52|4528.75|4528.15|4529.12|4528.52|4528.75|4528.15|2
1648431340000|2022-03-28 01:35:40|4528.87|4528.27|4528.37|4527.77|4528.87|4528.27|4528.25|4527.65|35
1648431350000|2022-03-28 01:35:50|4528.5|4527.9|4528.25|4527.65|4528.5|4527.9|4528.12|4527.52|24
1648431360000|2022-03-28 01:36:00|4528.5|4527.9|4528.75|4528.15|4528.75|4528.15|4528.5|4527.9|16
1648431370000|2022-03-28 01:36:10|4529|4528.4|4528.75|4528.15|4529|4528.4|4528.75|4528.15|10
1648431380000|2022-03-28 01:36:20|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|4528.25|4527.65|12
1648431390000|2022-03-28 01:36:30|4528.25|4527.65|4528.75|4528.15|4528.75|4528.15|4528.25|4527.65|12
1648431400000|2022-03-28 01:36:40|4529|4528.4|4529|4528.4|4529|4528.4|4529|4528.4|11
1648431410000|2022-03-28 01:36:50|4528.75|4528.15|4528.75|4528.15|4529|4528.4|4528.75|4528.15|4
1648431420000|2022-03-28 01:37:00|4528.87|4528.27|4528.75|4528.15|4528.87|4528.27|4528.5|4527.9|6
1648431430000|2022-03-28 01:37:10|4528.87|4528.27|4528.25|4527.65|4528.87|4528.27|4528.25|4527.65|31
1648431440000|2022-03-28 01:37:20|4528|4527.4|4528|4527.4|4528|4527.4|4528|4527.4|20
1648431450000|2022-03-28 01:37:30|4528.12|4527.52|4528.25|4527.65|4528.25|4527.65|4528|4527.4|17
1648431460000|2022-03-28 01:37:40|4528.12|4527.52|4528|4527.4|4528.12|4527.52|4527.75|4527.15|16
1648431470000|2022-03-28 01:37:50|4528.25|4527.65|4528.25|4527.65|4528.5|4527.9|4528.25|4527.65|21
1648431480000|2022-03-28 01:38:00|4528.37|4527.77|4528.75|4528.15|4528.75|4528.15|4528.37|4527.77|10
1648431490000|2022-03-28 01:38:10|4528.62|4528.02|4528.5|4527.9|4528.75|4528.15|4528.5|4527.9|13
1648431500000|2022-03-28 01:38:20|4528.62|4528.02|4528.25|4527.65|4528.75|4528.15|4528.25|4527.65|10
1648431510000|2022-03-28 01:38:30|4528.37|4527.77|4528.25|4527.65|4528.37|4527.77|4528|4527.4|7
1648431520000|2022-03-28 01:38:40|4528.5|4527.9|4528.25|4527.65|4528.5|4527.9|4528.25|4527.65|3
1648431530000|2022-03-28 01:38:50|4528|4527.4|4528.12|4527.52|4528.25|4527.65|4528|4527.4|7
1648431540000|2022-03-28 01:39:00|4528|4527.4|4528|4527.4|4528|4527.4|4527.75|4527.15|11
1648431550000|2022-03-28 01:39:10|4528.12|4527.52|4528.25|4527.65|4528.25|4527.65|4528|4527.4|3
1648431560000|2022-03-28 01:39:20|4528.12|4527.52|4528.25|4527.65|4528.25|4527.65|4528|4527.4|10
1648431570000|2022-03-28 01:39:30|4528.62|4528.02|4529|4528.4|4529|4528.4|4528.5|4527.9|25
1648431580000|2022-03-28 01:39:40|4528.87|4528.27|4528.75|4528.15|4528.87|4528.27|4528.62|4528.02|6
1648431590000|2022-03-28 01:39:50|4528.62|4528.02|4528.75|4528.15|4528.87|4528.27|4528.5|4527.9|3
1648431600000|2022-03-28 01:40:00|4528.87|4528.27|4528.25|4527.65|4528.87|4528.27|4528|4527.4|68
1648431610000|2022-03-28 01:40:10|4528.37|4527.77|4528.5|4527.9|4528.5|4527.9|4528.25|4527.65|9
1648431620000|2022-03-28 01:40:20|4528.25|4527.65|4528.25|4527.65|4528.5|4527.9|4528.25|4527.65|4
1648431630000|2022-03-28 01:40:30|4528.37|4527.77|4528.25|4527.65|4528.5|4527.9|4528.25|4527.65|8
1648431640000|2022-03-28 01:40:40|4528.37|4527.77|4528.25|4527.65|4528.5|4527.9|4528.25|4527.65|3
1648431650000|2022-03-28 01:40:50|4528.12|4527.52|4528|4527.4|4528.25|4527.65|4528|4527.4|13
1648431660000|2022-03-28 01:41:00|4527.87|4527.27|4528|4527.4|4528|4527.4|4527.75|4527.15|6
1648431670000|2022-03-28 01:41:10|||||||||4
1648431680000|2022-03-28 01:41:20|4527.87|4527.27|4527.75|4527.15|4527.87|4527.27|4527.75|4527.15|3
1648431690000|2022-03-28 01:41:30|4527.87|4527.27|4528|4527.4|4528|4527.4|4527.87|4527.27|13
1648431710000|2022-03-28 01:41:50|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|4
1648431720000|2022-03-28 01:42:00|4528|4527.4|4528|4527.4|4528|4527.4|4528|4527.4|3
1648431730000|2022-03-28 01:42:10|4527.87|4527.27|4528|4527.4|4528|4527.4|4527.75|4527.15|13
1648431740000|2022-03-28 01:42:20|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|9
1648431750000|2022-03-28 01:42:30|4528|4527.4|4528|4527.4|4528|4527.4|4527.75|4527.15|12
1648431760000|2022-03-28 01:42:40|4527.87|4527.27|4527.75|4527.15|4528|4527.4|4527.75|4527.15|11
1648431770000|2022-03-28 01:42:50|4527.5|4526.9|4527.5|4526.9|4527.75|4527.15|4527.5|4526.9|10
1648431780000|2022-03-28 01:43:00|4527.62|4527.02|4527.87|4527.27|4527.87|4527.27|4527.62|4527.02|35
1648431790000|2022-03-28 01:43:10|4527.75|4527.15|4527.75|4527.15|4528|4527.4|4527.75|4527.15|11
1648431800000|2022-03-28 01:43:20|4527.5|4526.9|4527.62|4527.02|4527.75|4527.15|4527.5|4526.9|15
1648431810000|2022-03-28 01:43:30|4527.5|4526.9|4527.5|4526.9|4527.5|4526.9|4527.5|4526.9|0
1648431820000|2022-03-28 01:43:40|4527.25|4526.65|4527.25|4526.65|4527.5|4526.9|4527.25|4526.65|87
1648431830000|2022-03-28 01:43:50|4527.37|4526.77|4527.25|4526.65|4527.37|4526.77|4527.25|4526.65|30
1648431840000|2022-03-28 01:44:00|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|52
1648431850000|2022-03-28 01:44:10|4527.5|4526.9|4527.5|4526.9|4527.75|4527.15|4527.5|4526.9|7
1648431860000|2022-03-28 01:44:20|4527.62|4527.02|4527.75|4527.15|4527.75|4527.15|4527.5|4526.9|33
1648431870000|2022-03-28 01:44:30|4527.5|4526.9|4527.75|4527.15|4527.75|4527.15|4527.5|4526.9|9
1648431880000|2022-03-28 01:44:40|||||||||9
1648431890000|2022-03-28 01:44:50|4528|4527.4|4528|4527.4|4528|4527.4|4528|4527.4|7
1648431900000|2022-03-28 01:45:00|4527.87|4527.27|4528|4527.4|4528|4527.4|4527.75|4527.15|53
1648431910000|2022-03-28 01:45:10|4528.12|4527.52|4528.25|4527.65|4528.25|4527.65|4528.12|4527.52|23
1648431920000|2022-03-28 01:45:20|4528.12|4527.52|4528.25|4527.65|4528.25|4527.65|4528.12|4527.52|3
1648431930000|2022-03-28 01:45:30|4528.5|4527.9|4528.75|4528.15|4528.75|4528.15|4528.5|4527.9|15
1648431940000|2022-03-28 01:45:40|4528.5|4527.9|4528.75|4528.15|4528.75|4528.15|4528.5|4527.9|27
1648431950000|2022-03-28 01:45:50|4528.62|4528.02|4528.25|4527.65|4528.62|4528.02|4528.25|4527.65|9
1648431960000|2022-03-28 01:46:00|4528.5|4527.9|4528.62|4528.02|4528.75|4528.15|4528.5|4527.9|20
1648431970000|2022-03-28 01:46:10|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|4528.5|4527.9|11
1648431980000|2022-03-28 01:46:20|||||||||6
1648431990000|2022-03-28 01:46:30|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|6
1648432000000|2022-03-28 01:46:40|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|4528.62|4528.02|10
1648432010000|2022-03-28 01:46:50|4528.62|4528.02|4528.5|4527.9|4528.62|4528.02|4528.5|4527.9|2
1648432020000|2022-03-28 01:47:00|4528.62|4528.02|4528.75|4528.15|4528.75|4528.15|4528.62|4528.02|14
1648432030000|2022-03-28 01:47:10|4528.5|4527.9|4528.25|4527.65|4528.5|4527.9|4528.25|4527.65|10
1648432040000|2022-03-28 01:47:20|||||||||4
1648432050000|2022-03-28 01:47:30|4528|4527.4|4528|4527.4|4528.12|4527.52|4528|4527.4|9
1648432060000|2022-03-28 01:47:40|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|13
1648432070000|2022-03-28 01:47:50|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|4527.62|4527.02|13
1648432080000|2022-03-28 01:48:00|4527.5|4526.9|4527.87|4527.27|4528|4527.4|4527.5|4526.9|22
1648432090000|2022-03-28 01:48:10|4527.75|4527.15|4528|4527.4|4528|4527.4|4527.75|4527.15|13
1648432100000|2022-03-28 01:48:20|4527.87|4527.27|4527.87|4527.27|4528|4527.4|4527.75|4527.15|13
1648432110000|2022-03-28 01:48:30|4527.75|4527.15|4528|4527.4|4528|4527.4|4527.75|4527.15|3
1648432120000|2022-03-28 01:48:40|4527.75|4527.15|4527.5|4526.9|4527.75|4527.15|4527.5|4526.9|16
1648432130000|2022-03-28 01:48:50|4527.62|4527.02|4527.75|4527.15|4527.87|4527.27|4527.62|4527.02|12
1648432140000|2022-03-28 01:49:00|||||||||10
1648432150000|2022-03-28 01:49:10|||||||||21
1648432160000|2022-03-28 01:49:20|4527.5|4526.9|4527.5|4526.9|4527.5|4526.9|4527.5|4526.9|11
1648432170000|2022-03-28 01:49:30|||||||||5
1648432180000|2022-03-28 01:49:40|4527.62|4527.02|4527.5|4526.9|4527.75|4527.15|4527.5|4526.9|25
1648432200000|2022-03-28 01:50:00|4527.75|4527.15|4528|4527.4|4528|4527.4|4527.75|4527.15|10
1648432210000|2022-03-28 01:50:10|4527.75|4527.15|4527.75|4527.15|4528|4527.4|4527.75|4527.15|12
1648432230000|2022-03-28 01:50:30|4527.5|4526.9|4527.5|4526.9|4527.62|4527.02|4527.5|4526.9|22
1648432240000|2022-03-28 01:50:40|||||||||5
1648432250000|2022-03-28 01:50:50|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|21
1648432260000|2022-03-28 01:51:00|4528|4527.4|4528|4527.4|4528|4527.4|4528|4527.4|11
1648432270000|2022-03-28 01:51:10|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|11
1648432280000|2022-03-28 01:51:20|4528|4527.4|4528|4527.4|4528.12|4527.52|4528|4527.4|16
1648432290000|2022-03-28 01:51:30|4528.25|4527.65|4528|4527.4|4528.25|4527.65|4528|4527.4|11
1648432300000|2022-03-28 01:51:40|4528.12|4527.52|4528.25|4527.65|4528.25|4527.65|4528|4527.4|2
1648432310000|2022-03-28 01:51:50|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|14
1648432320000|2022-03-28 01:52:00|4528.62|4528.02|4528.5|4527.9|4528.75|4528.15|4528.5|4527.9|31
1648432330000|2022-03-28 01:52:10|4528.75|4528.15|4529.75|4529.15|4530|4529.4|4528.75|4528.15|64
1648432340000|2022-03-28 01:52:20|4529.62|4529.02|4529.5|4528.9|4529.75|4529.15|4529.5|4528.9|26
1648432350000|2022-03-28 01:52:30|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|27
1648432360000|2022-03-28 01:52:40|4529|4528.4|4528.75|4528.15|4529|4528.4|4528.75|4528.15|24
1648432370000|2022-03-28 01:52:50|4528.87|4528.27|4528.75|4528.15|4529.25|4528.65|4528.75|4528.15|18
1648432380000|2022-03-28 01:53:00|4529|4528.4|4529|4528.4|4529|4528.4|4529|4528.4|12
1648432390000|2022-03-28 01:53:10|4528.87|4528.27|4529|4528.4|4529|4528.4|4528.75|4528.15|12
1648432400000|2022-03-28 01:53:20|4529.12|4528.52|4529.12|4528.52|4529.25|4528.65|4529|4528.4|15
1648432410000|2022-03-28 01:53:30|4529.25|4528.65|4529.5|4528.9|4529.5|4528.9|4529.12|4528.52|14
1648432420000|2022-03-28 01:53:40|4529.75|4529.15|4529.5|4528.9|4529.75|4529.15|4529.5|4528.9|12
1648432430000|2022-03-28 01:53:50|||||||||2
1648432440000|2022-03-28 01:54:00|||||||||13
1648432450000|2022-03-28 01:54:10|4529.75|4529.15|4529.5|4528.9|4529.75|4529.15|4529.5|4528.9|16
1648432460000|2022-03-28 01:54:20|4529.75|4529.15|4529.75|4529.15|4529.87|4529.27|4529.75|4529.15|28
1648432470000|2022-03-28 01:54:30|4529.5|4528.9|4529.75|4529.15|4529.75|4529.15|4529.5|4528.9|21
1648432480000|2022-03-28 01:54:40|4529.87|4529.27|4529.75|4529.15|4530|4529.4|4529.75|4529.15|2
1648432490000|2022-03-28 01:54:50|4529.5|4528.9|4529.75|4529.15|4529.75|4529.15|4529.5|4528.9|35
1648432500000|2022-03-28 01:55:00|4529.87|4529.27|4529.75|4529.15|4529.87|4529.27|4529.75|4529.15|5
1648432510000|2022-03-28 01:55:10|||||||||4
1648432520000|2022-03-28 01:55:20|4529.62|4529.02|4529.5|4528.9|4529.87|4529.27|4529.5|4528.9|42
1648432530000|2022-03-28 01:55:30|4529.37|4528.77|4529.25|4528.65|4529.37|4528.77|4529.25|4528.65|11
1648432540000|2022-03-28 01:55:40|||||||||4
1648432550000|2022-03-28 01:55:50|4529.12|4528.52|4529|4528.4|4529.12|4528.52|4529|4528.4|9
1648432560000|2022-03-28 01:56:00|4528.75|4528.15|4529|4528.4|4529|4528.4|4528.75|4528.15|11
1648432570000|2022-03-28 01:56:10|4529.37|4528.77|4529.5|4528.9|4529.5|4528.9|4529.37|4528.77|33
1648432580000|2022-03-28 01:56:20|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|6
1648432590000|2022-03-28 01:56:30|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|15
1648432600000|2022-03-28 01:56:40|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|9
1648432610000|2022-03-28 01:56:50|4528.87|4528.27|4528.75|4528.15|4528.87|4528.27|4528.75|4528.15|34
1648432620000|2022-03-28 01:57:00|||||||||5
1648432630000|2022-03-28 01:57:10|4529|4528.4|4529|4528.4|4529.12|4528.52|4529|4528.4|34
1648432640000|2022-03-28 01:57:20|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|1
1648432650000|2022-03-28 01:57:30|4529|4528.4|4528.87|4528.27|4529|4528.4|4528.87|4528.27|9
1648432660000|2022-03-28 01:57:40|4529|4528.4|4529|4528.4|4529|4528.4|4529|4528.4|0
1648432670000|2022-03-28 01:57:50|||||||||3
1648432680000|2022-03-28 01:58:00|4528.87|4528.27|4528.5|4527.9|4528.87|4528.27|4528.5|4527.9|29
1648432690000|2022-03-28 01:58:10|||||||||13
1648432700000|2022-03-28 01:58:20|4528.75|4528.15|4528.5|4527.9|4528.75|4528.15|4528.5|4527.9|9
1648432710000|2022-03-28 01:58:30|4528.62|4528.02|4528.75|4528.15|4528.75|4528.15|4528.5|4527.9|12
1648432720000|2022-03-28 01:58:40|4529|4528.4|4528.75|4528.15|4529|4528.4|4528.75|4528.15|7
1648432730000|2022-03-28 01:58:50|4529|4528.4|4529|4528.4|4529|4528.4|4528.75|4528.15|6
1648432740000|2022-03-28 01:59:00|4528.75|4528.15|4529|4528.4|4529|4528.4|4528.75|4528.15|33
1648432750000|2022-03-28 01:59:10|4529.12|4528.52|4529.5|4528.9|4529.62|4529.02|4529.12|4528.52|26
1648432760000|2022-03-28 01:59:20|4529.25|4528.65|4529.5|4528.9|4529.5|4528.9|4529.25|4528.65|21
1648432770000|2022-03-28 01:59:30|4529.37|4528.77|4529.5|4528.9|4529.5|4528.9|4529.25|4528.65|6
1648432780000|2022-03-28 01:59:40|4529.75|4529.15|4529.5|4528.9|4529.75|4529.15|4529.37|4528.77|37
1648432790000|2022-03-28 01:59:50|4529.25|4528.65|4529|4528.4|4529.25|4528.65|4529|4528.4|26
1648432800000|2022-03-28 02:00:00|4529.25|4528.65|4529.75|4529.15|4529.87|4529.27|4529.25|4528.65|62
1648432810000|2022-03-28 02:00:10|4529.87|4529.27|4530|4529.4|4530|4529.4|4529.75|4529.15|18
1648432820000|2022-03-28 02:00:20|4529.87|4529.27|4530|4529.4|4530.25|4529.65|4529.87|4529.27|31
1648432830000|2022-03-28 02:00:30|4530.12|4529.52|4530.12|4529.52|4530.25|4529.65|4530|4529.4|51
1648432840000|2022-03-28 02:00:40|4530|4529.4|4529.75|4529.15|4530.12|4529.52|4529.75|4529.15|21
1648432850000|2022-03-28 02:00:50|4530|4529.4|4530|4529.4|4530.25|4529.65|4529.87|4529.27|17
1648432860000|2022-03-28 02:01:00|4529.87|4529.27|4529.75|4529.15|4530|4529.4|4529.75|4529.15|10
1648432870000|2022-03-28 02:01:10|4529.87|4529.27|4530.25|4529.65|4530.25|4529.65|4529.87|4529.27|33
1648432880000|2022-03-28 02:01:20|4530.37|4529.77|4530.25|4529.65|4530.75|4530.15|4530.25|4529.65|70
1648432890000|2022-03-28 02:01:30|4530.5|4529.9|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|82
1648432900000|2022-03-28 02:01:40|4530.25|4529.65|4530.25|4529.65|4530.37|4529.77|4530.12|4529.52|51
1648432910000|2022-03-28 02:01:50|4530.37|4529.77|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|44
1648432920000|2022-03-28 02:02:00|4530.75|4530.15|4530.5|4529.9|4531|4530.4|4530.5|4529.9|209
1648432930000|2022-03-28 02:02:10|4530.75|4530.15|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|22
1648432940000|2022-03-28 02:02:20|4530.62|4530.02|4530.5|4529.9|4531|4530.4|4530.25|4529.65|61
1648432950000|2022-03-28 02:02:30|4530.75|4530.15|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|7
1648432960000|2022-03-28 02:02:40|4530.25|4529.65|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|29
1648432970000|2022-03-28 02:02:50|4530.62|4530.02|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|8
1648432980000|2022-03-28 02:03:00|4531|4530.4|4531|4530.4|4531|4530.4|4531|4530.4|41
1648432990000|2022-03-28 02:03:10|4531.25|4530.65|4531|4530.4|4531.25|4530.65|4531|4530.4|79
1648433000000|2022-03-28 02:03:20|4531.12|4530.52|4531.25|4530.65|4531.5|4530.9|4531|4530.4|74
1648433010000|2022-03-28 02:03:30|4531.37|4530.77|4531.12|4530.52|4531.5|4530.9|4531|4530.4|52
1648433020000|2022-03-28 02:03:40|4531|4530.4|4531|4530.4|4531.25|4530.65|4531|4530.4|45
1648433030000|2022-03-28 02:03:50|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|4531|4530.4|38
1648433040000|2022-03-28 02:04:00|4531|4530.4|4531.25|4530.65|4531.25|4530.65|4531|4530.4|6
1648433050000|2022-03-28 02:04:10|4531.37|4530.77|4531.25|4530.65|4531.5|4530.9|4531.25|4530.65|20
1648433060000|2022-03-28 02:04:20|4531.37|4530.77|4531.25|4530.65|4531.37|4530.77|4531.25|4530.65|25
1648433070000|2022-03-28 02:04:30|||||||||31
1648433080000|2022-03-28 02:04:40|4531.37|4530.77|4531.25|4530.65|4531.5|4530.9|4531.25|4530.65|9
1648433090000|2022-03-28 02:04:50|4531.37|4530.77|4531.12|4530.52|4531.5|4530.9|4531|4530.4|19
1648433100000|2022-03-28 02:05:00|4531.25|4530.65|4531.5|4530.9|4531.5|4530.9|4531.25|4530.65|14
1648433110000|2022-03-28 02:05:10|||||||||6
1648433120000|2022-03-28 02:05:20|4531.37|4530.77|4531.25|4530.65|4531.37|4530.77|4531.25|4530.65|9
1648433130000|2022-03-28 02:05:30|||||||||34
1648433140000|2022-03-28 02:05:40|4531|4530.4|4531|4530.4|4531|4530.4|4531|4530.4|14
1648433150000|2022-03-28 02:05:50|4531.25|4530.65|4531|4530.4|4531.25|4530.65|4531|4530.4|11
1648433160000|2022-03-28 02:06:00|4530.75|4530.15|4530.5|4529.9|4531|4530.4|4530.5|4529.9|37
1648433170000|2022-03-28 02:06:10|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|15
1648433180000|2022-03-28 02:06:20|4530.87|4530.27|4530.87|4530.27|4531.12|4530.52|4530.75|4530.15|20
1648433190000|2022-03-28 02:06:30|4531|4530.4|4531|4530.4|4531|4530.4|4531|4530.4|12
1648433200000|2022-03-28 02:06:40|||||||||5
1648433210000|2022-03-28 02:06:50|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|4531|4530.4|37
1648433220000|2022-03-28 02:07:00|4531.37|4530.77|4531.62|4531.02|4531.75|4531.15|4531.37|4530.77|82
1648433230000|2022-03-28 02:07:10|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|4531.5|4530.9|38
1648433240000|2022-03-28 02:07:20|4531.87|4531.27|4531.75|4531.15|4532|4531.4|4531.75|4531.15|34
1648433250000|2022-03-28 02:07:30|||||||||12
1648433260000|2022-03-28 02:07:40|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|4531.25|4530.65|24
1648433270000|2022-03-28 02:07:50|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|40
1648433280000|2022-03-28 02:08:00|4531.87|4531.27|4531.5|4530.9|4531.87|4531.27|4531.5|4530.9|31
1648433300000|2022-03-28 02:08:20|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|58
1648433310000|2022-03-28 02:08:30|4531.62|4531.02|4531.5|4530.9|4531.62|4531.02|4531.25|4530.65|26
1648433320000|2022-03-28 02:08:40|4531.25|4530.65|4531.25|4530.65|4531.37|4530.77|4531.25|4530.65|13
1648433330000|2022-03-28 02:08:50|4531|4530.4|4531|4530.4|4531|4530.4|4531|4530.4|5
1648433340000|2022-03-28 02:09:00|4531.25|4530.65|4531.12|4530.52|4531.5|4530.9|4531.12|4530.52|27
1648433350000|2022-03-28 02:09:10|4531.25|4530.65|4531.25|4530.65|4531.5|4530.9|4531.12|4530.52|10
1648433360000|2022-03-28 02:09:20|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|4531.37|4530.77|8
1648433370000|2022-03-28 02:09:30|4531.62|4531.02|4531.5|4530.9|4531.75|4531.15|4531.5|4530.9|14
1648433380000|2022-03-28 02:09:40|4531.62|4531.02|4532|4531.4|4532|4531.4|4531.62|4531.02|29
1648433390000|2022-03-28 02:09:50|4532.12|4531.52|4532.25|4531.65|4532.25|4531.65|4532|4531.4|42
1648433400000|2022-03-28 02:10:00|4532.75|4532.15|4532.25|4531.65|4532.75|4532.15|4532.25|4531.65|126
1648433410000|2022-03-28 02:10:10|4532.5|4531.9|4532.75|4532.15|4533|4532.4|4532.5|4531.9|57
1648433420000|2022-03-28 02:10:20|4532.5|4531.9|4532|4531.4|4532.5|4531.9|4532|4531.4|58
1648433430000|2022-03-28 02:10:30|4531.75|4531.15|4532|4531.4|4532.25|4531.65|4531.75|4531.15|38
1648433440000|2022-03-28 02:10:40|4532.12|4531.52|4532|4531.4|4532.37|4531.77|4532|4531.4|16
1648433450000|2022-03-28 02:10:50|4532.12|4531.52|4532.25|4531.65|4532.37|4531.77|4532|4531.4|39
1648433460000|2022-03-28 02:11:00|4532.12|4531.52|4532.25|4531.65|4532.25|4531.65|4532|4531.4|12
1648433470000|2022-03-28 02:11:10|4532.37|4531.77|4532.5|4531.9|4532.5|4531.9|4532.25|4531.65|58
1648433480000|2022-03-28 02:11:20|4532.25|4531.65|4532.25|4531.65|4532.5|4531.9|4532.25|4531.65|42
1648433490000|2022-03-28 02:11:30|4532.37|4531.77|4532.5|4531.9|4532.75|4532.15|4532.25|4531.65|43
1648433500000|2022-03-28 02:11:40|4532.62|4532.02|4532.5|4531.9|4532.75|4532.15|4532.5|4531.9|32
1648433510000|2022-03-28 02:11:50|4532.62|4532.02|4532.5|4531.9|4532.75|4532.15|4532.5|4531.9|39
1648433520000|2022-03-28 02:12:00|4532.25|4531.65|4532.5|4531.9|4532.75|4532.15|4532|4531.4|106
1648433530000|2022-03-28 02:12:10|4532.75|4532.15|4532.5|4531.9|4532.75|4532.15|4532.5|4531.9|16
1648433540000|2022-03-28 02:12:20|4532.25|4531.65|4532|4531.4|4532.25|4531.65|4532|4531.4|22
1648433550000|2022-03-28 02:12:30|4531.75|4531.15|4532|4531.4|4532|4531.4|4531.75|4531.15|33
1648433560000|2022-03-28 02:12:40|4531.75|4531.15|4531.5|4530.9|4531.75|4531.15|4531.5|4530.9|28
1648433570000|2022-03-28 02:12:50|4531.75|4531.15|4531.5|4530.9|4531.75|4531.15|4531.25|4530.65|33
1648433580000|2022-03-28 02:13:00|4531.25|4530.65|4531.75|4531.15|4531.75|4531.15|4531.25|4530.65|30
1648433590000|2022-03-28 02:13:10|||||||||7
1648433600000|2022-03-28 02:13:20|4532|4531.4|4531.75|4531.15|4532|4531.4|4531.75|4531.15|16
1648433610000|2022-03-28 02:13:30|||||||||1
1648433620000|2022-03-28 02:13:40|4531.5|4530.9|4531.75|4531.15|4531.75|4531.15|4531.5|4530.9|21
1648433630000|2022-03-28 02:13:50|4532|4531.4|4531.75|4531.15|4532|4531.4|4531.5|4530.9|52
1648433640000|2022-03-28 02:14:00|4531.87|4531.27|4532|4531.4|4532|4531.4|4531.75|4531.15|17
1648433650000|2022-03-28 02:14:10|4531.75|4531.15|4531.75|4531.15|4532|4531.4|4531.75|4531.15|12
1648433660000|2022-03-28 02:14:20|4531.5|4530.9|4531.25|4530.65|4531.75|4531.15|4531.25|4530.65|44
1648433670000|2022-03-28 02:14:30|4531.37|4530.77|4531.5|4530.9|4531.62|4531.02|4531.37|4530.77|13
1648433680000|2022-03-28 02:14:40|4531.37|4530.77|4531.25|4530.65|4531.5|4530.9|4531.25|4530.65|15
1648433690000|2022-03-28 02:14:50|4531|4530.4|4531.5|4530.9|4531.62|4531.02|4531|4530.4|52
1648433700000|2022-03-28 02:15:00|4531.75|4531.15|4531.25|4530.65|4531.75|4531.15|4531.25|4530.65|14
1648433710000|2022-03-28 02:15:10|4531.5|4530.9|4531|4530.4|4531.5|4530.9|4531|4530.4|26
1648433720000|2022-03-28 02:15:20|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|4531|4530.4|15
1648433730000|2022-03-28 02:15:30|4531.12|4530.52|4531|4530.4|4531.12|4530.52|4531|4530.4|5
1648433740000|2022-03-28 02:15:40|4530.75|4530.15|4531|4530.4|4531|4530.4|4530.75|4530.15|19
1648433750000|2022-03-28 02:15:50|4530.87|4530.27|4530.75|4530.15|4531|4530.4|4530.5|4529.9|94
1648433760000|2022-03-28 02:16:00|4530.62|4530.02|4530.62|4530.02|4530.75|4530.15|4530.62|4530.02|15
1648433770000|2022-03-28 02:16:10|4530.5|4529.9|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|7
1648433780000|2022-03-28 02:16:20|4530.87|4530.27|4530.75|4530.15|4531|4530.4|4530.75|4530.15|19
1648433800000|2022-03-28 02:16:40|4530.87|4530.27|4530.75|4530.15|4531|4530.4|4530.75|4530.15|21
1648433810000|2022-03-28 02:16:50|4530.62|4530.02|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|22
1648433820000|2022-03-28 02:17:00|4530.5|4529.9|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|24
1648433830000|2022-03-28 02:17:10|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|12
1648433840000|2022-03-28 02:17:20|||||||||1
1648433850000|2022-03-28 02:17:30|4530.5|4529.9|4530|4529.4|4530.5|4529.9|4530|4529.4|32
1648433860000|2022-03-28 02:17:40|4530.12|4529.52|4529.75|4529.15|4530.12|4529.52|4529.75|4529.15|46
1648433870000|2022-03-28 02:17:50|4530|4529.4|4530|4529.4|4530|4529.4|4530|4529.4|37
1648433880000|2022-03-28 02:18:00|4529.75|4529.15|4530.25|4529.65|4530.25|4529.65|4529.75|4529.15|26
1648433890000|2022-03-28 02:18:10|4530.12|4529.52|4529.75|4529.15|4530.12|4529.52|4529.75|4529.15|19
1648433900000|2022-03-28 02:18:20|4529.5|4528.9|4529.25|4528.65|4529.5|4528.9|4529.25|4528.65|27
1648433910000|2022-03-28 02:18:30|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|33
1648433920000|2022-03-28 02:18:40|4529.62|4529.02|4529.5|4528.9|4529.62|4529.02|4529.5|4528.9|16
1648433940000|2022-03-28 02:19:00|4529.25|4528.65|4529.12|4528.52|4529.37|4528.77|4529.12|4528.52|63
1648433950000|2022-03-28 02:19:10|4529.25|4528.65|4529.25|4528.65|4529.37|4528.77|4529.25|4528.65|10
1648433960000|2022-03-28 02:19:20|||||||||2
1648433980000|2022-03-28 02:19:40|4529.5|4528.9|4529.75|4529.15|4529.75|4529.15|4529.5|4528.9|26
1648433990000|2022-03-28 02:19:50|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|4529.75|4529.15|12
1648434000000|2022-03-28 02:20:00|4530|4529.4|4529.5|4528.9|4530.12|4529.52|4529.5|4528.9|30
1648434010000|2022-03-28 02:20:10|4529.37|4528.77|4529.25|4528.65|4529.37|4528.77|4529.25|4528.65|2
1648434020000|2022-03-28 02:20:20|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|13
1648434030000|2022-03-28 02:20:30|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|14
1648434040000|2022-03-28 02:20:40|4529|4528.4|4529|4528.4|4529|4528.4|4529|4528.4|32
1648434050000|2022-03-28 02:20:50|4528.75|4528.15|4528.75|4528.15|4528.87|4528.27|4528.62|4528.02|33
1648434060000|2022-03-28 02:21:00|4528.5|4527.9|4528|4527.4|4528.5|4527.9|4528|4527.4|108
1648434070000|2022-03-28 02:21:10|4527.87|4527.27|4528|4527.4|4528|4527.4|4527.75|4527.15|56
1648434080000|2022-03-28 02:21:20|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|22
1648434090000|2022-03-28 02:21:30|4528.75|4528.15|4528.75|4528.15|4529|4528.4|4528.75|4528.15|36
1648434100000|2022-03-28 02:21:40|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|30
1648434110000|2022-03-28 02:21:50|4528.37|4527.77|4528.37|4527.77|4528.5|4527.9|4528.25|4527.65|13
1648434120000|2022-03-28 02:22:00|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|6
1648434130000|2022-03-28 02:22:10|4528.62|4528.02|4528.75|4528.15|4528.75|4528.15|4528.5|4527.9|28
1648434140000|2022-03-28 02:22:20|4528.62|4528.02|4528.75|4528.15|4528.75|4528.15|4528.62|4528.02|1
1648434160000|2022-03-28 02:22:40|4528.87|4528.27|4529|4528.4|4529.25|4528.65|4528.87|4528.27|36
1648434170000|2022-03-28 02:22:50|4528.87|4528.27|4529|4528.4|4529|4528.4|4528.75|4528.15|15
1648434180000|2022-03-28 02:23:00|4529.12|4528.52|4529.25|4528.65|4529.25|4528.65|4529|4528.4|20
1648434190000|2022-03-28 02:23:10|4529|4528.4|4529|4528.4|4529|4528.4|4529|4528.4|23
1648434200000|2022-03-28 02:23:20|4528.87|4528.27|4528.75|4528.15|4529|4528.4|4528.75|4528.15|32
1648434210000|2022-03-28 02:23:30|4528.5|4527.9|4528.5|4527.9|4528.75|4528.15|4528.5|4527.9|26
1648434220000|2022-03-28 02:23:40|4528.37|4527.77|4528.12|4527.52|4528.5|4527.9|4528|4527.4|21
1648434230000|2022-03-28 02:23:50|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|4528|4527.4|6
1648434240000|2022-03-28 02:24:00|4528|4527.4|4528.25|4527.65|4528.37|4527.77|4528|4527.4|51
1648434250000|2022-03-28 02:24:10|4528|4527.4|4528.25|4527.65|4528.25|4527.65|4528|4527.4|31
1648434260000|2022-03-28 02:24:20|4528|4527.4|4528.5|4527.9|4528.5|4527.9|4528|4527.4|22
1648434270000|2022-03-28 02:24:30|4528.37|4527.77|4528.5|4527.9|4528.5|4527.9|4528.25|4527.65|15
1648434280000|2022-03-28 02:24:40|4528.37|4527.77|4528.62|4528.02|4528.87|4528.27|4528.37|4527.77|3
1648434290000|2022-03-28 02:24:50|4528.5|4527.9|4528.62|4528.02|4528.75|4528.15|4528.5|4527.9|3
1648434300000|2022-03-28 02:25:00|4528.5|4527.9|4528.5|4527.9|4528.62|4528.02|4528.37|4527.77|32
1648434310000|2022-03-28 02:25:10|||||||||3
1648434320000|2022-03-28 02:25:20|4528.62|4528.02|4528.25|4527.65|4528.62|4528.02|4528.12|4527.52|53
1648434330000|2022-03-28 02:25:30|4528.5|4527.9|4528.75|4528.15|4528.75|4528.15|4528.5|4527.9|16
1648434340000|2022-03-28 02:25:40|4528.5|4527.9|4528.25|4527.65|4528.5|4527.9|4528.12|4527.52|23
1648434350000|2022-03-28 02:25:50|4528|4527.4|4528|4527.4|4528|4527.4|4528|4527.4|7
1648434360000|2022-03-28 02:26:00|||||||||8
1648434370000|2022-03-28 02:26:10|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|4528.12|4527.52|28
1648434380000|2022-03-28 02:26:20|4528.37|4527.77|4528.25|4527.65|4528.37|4527.77|4528.12|4527.52|26
1648434390000|2022-03-28 02:26:30|4528.12|4527.52|4528|4527.4|4528.12|4527.52|4528|4527.4|2
1648434400000|2022-03-28 02:26:40|4528.25|4527.65|4528.5|4527.9|4528.5|4527.9|4528.25|4527.65|23
1648434410000|2022-03-28 02:26:50|4528.37|4527.77|4528|4527.4|4528.5|4527.9|4528|4527.4|7
1648434420000|2022-03-28 02:27:00|4528.12|4527.52|4528|4527.4|4528.12|4527.52|4528|4527.4|12
1648434430000|2022-03-28 02:27:10|||||||||4
1648434440000|2022-03-28 02:27:20|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|4528|4527.4|25
1648434460000|2022-03-28 02:27:40|4528.37|4527.77|4528.25|4527.65|4528.5|4527.9|4528.25|4527.65|7
1648434470000|2022-03-28 02:27:50|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|37
1648434480000|2022-03-28 02:28:00|4528|4527.4|4528|4527.4|4528|4527.4|4527.75|4527.15|39
1648434490000|2022-03-28 02:28:10|||||||||3
1648434500000|2022-03-28 02:28:20|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|4528.12|4527.52|38
1648434510000|2022-03-28 02:28:30|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|3
1648434520000|2022-03-28 02:28:40|4528.12|4527.52|4528|4527.4|4528.25|4527.65|4528|4527.4|15
1648434530000|2022-03-28 02:28:50|4528.12|4527.52|4528|4527.4|4528.12|4527.52|4528|4527.4|17
1648434540000|2022-03-28 02:29:00|4527.87|4527.27|4528|4527.4|4528|4527.4|4527.87|4527.27|9
1648434550000|2022-03-28 02:29:10|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|11
1648434560000|2022-03-28 02:29:20|4527.5|4526.9|4527.62|4527.02|4527.62|4527.02|4527.5|4526.9|8
1648434570000|2022-03-28 02:29:30|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|4527.62|4527.02|12
1648434580000|2022-03-28 02:29:40|4527.62|4527.02|4527.62|4527.02|4527.75|4527.15|4527.5|4526.9|47
1648434590000|2022-03-28 02:29:50|4527.5|4526.9|4527.75|4527.15|4527.75|4527.15|4527.5|4526.9|11
1648434600000|2022-03-28 02:30:00|4527.62|4527.02|4527.25|4526.65|4527.62|4527.02|4527.25|4526.65|56
1648434610000|2022-03-28 02:30:10|||||||||18
1648434620000|2022-03-28 02:30:20|4527.5|4526.9|4527.87|4527.27|4527.87|4527.27|4527.5|4526.9|157
1648434630000|2022-03-28 02:30:30|4528|4527.4|4527.75|4527.15|4528|4527.4|4527.5|4526.9|9
1648434640000|2022-03-28 02:30:40|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|15
1648434650000|2022-03-28 02:30:50|4527.75|4527.15|4528|4527.4|4528|4527.4|4527.75|4527.15|10
1648434660000|2022-03-28 02:31:00|4528.12|4527.52|4528.25|4527.65|4528.25|4527.65|4528|4527.4|20
1648434670000|2022-03-28 02:31:10|||||||||1
1648434680000|2022-03-28 02:31:20|4528.12|4527.52|4528|4527.4|4528.12|4527.52|4528|4527.4|33
1648434700000|2022-03-28 02:31:40|4528.25|4527.65|4528.25|4527.65|4528.25|4527.65|4528|4527.4|20
1648434710000|2022-03-28 02:31:50|4528.5|4527.9|4528.62|4528.02|4528.62|4528.02|4528.5|4527.9|28
1648434720000|2022-03-28 02:32:00|4528.75|4528.15|4528.5|4527.9|4528.75|4528.15|4528.5|4527.9|7
1648434730000|2022-03-28 02:32:10|4528.37|4527.77|4528.25|4527.65|4528.37|4527.77|4528.25|4527.65|18
1648434740000|2022-03-28 02:32:20|||||||||4
1648434750000|2022-03-28 02:32:30|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|12
1648434760000|2022-03-28 02:32:40|||||||||4
1648434770000|2022-03-28 02:32:50|4528.75|4528.15|4529|4528.4|4529|4528.4|4528.62|4528.02|91
1648434780000|2022-03-28 02:33:00|4528.5|4527.9|4528.5|4527.9|4528.75|4528.15|4528.5|4527.9|68
1648434790000|2022-03-28 02:33:10|4528.37|4527.77|4528.5|4527.9|4528.5|4527.9|4528.37|4527.77|3
1648434800000|2022-03-28 02:33:20|4528.37|4527.77|4528.75|4528.15|4528.75|4528.15|4528.37|4527.77|57
1648434810000|2022-03-28 02:33:30|4528.5|4527.9|4528.25|4527.65|4528.5|4527.9|4528.25|4527.65|20
1648434820000|2022-03-28 02:33:40|4528.37|4527.77|4528.25|4527.65|4528.5|4527.9|4528.25|4527.65|17
1648434830000|2022-03-28 02:33:50|||||||||1
1648434840000|2022-03-28 02:34:00|4528|4527.4|4528|4527.4|4528|4527.4|4528|4527.4|13
1648434850000|2022-03-28 02:34:10|||||||||9
1648434860000|2022-03-28 02:34:20|4528.12|4527.52|4528.25|4527.65|4528.25|4527.65|4528.12|4527.52|7
1648434870000|2022-03-28 02:34:30|4528.12|4527.52|4528.5|4527.9|4528.5|4527.9|4528.12|4527.52|18
1648434880000|2022-03-28 02:34:40|4528.37|4527.77|4528.5|4527.9|4528.5|4527.9|4528.37|4527.77|3
1648434890000|2022-03-28 02:34:50|4528.62|4528.02|4528.5|4527.9|4528.62|4528.02|4528.5|4527.9|8
1648434900000|2022-03-28 02:35:00|4528.62|4528.02|4528.75|4528.15|4528.75|4528.15|4528.5|4527.9|11
1648434910000|2022-03-28 02:35:10|4529|4528.4|4528.75|4528.15|4529|4528.4|4528.75|4528.15|12
1648434920000|2022-03-28 02:35:20|4528.62|4528.02|4528.75|4528.15|4528.75|4528.15|4528.62|4528.02|1
1648434930000|2022-03-28 02:35:30|4528.87|4528.27|4529|4528.4|4529|4528.4|4528.87|4528.27|11
1648434940000|2022-03-28 02:35:40|4529.25|4528.65|4529.25|4528.65|4529.5|4528.9|4529.25|4528.65|16
1648434950000|2022-03-28 02:35:50|4529.5|4528.9|4529.25|4528.65|4529.5|4528.9|4529.25|4528.65|14
1648434960000|2022-03-28 02:36:00|||||||||12
1648434970000|2022-03-28 02:36:10|||||||||3
1648434980000|2022-03-28 02:36:20|4529|4528.4|4529|4528.4|4529|4528.4|4529|4528.4|5
1648434990000|2022-03-28 02:36:30|4528.75|4528.15|4529|4528.4|4529|4528.4|4528.75|4528.15|7
1648435000000|2022-03-28 02:36:40|4529.12|4528.52|4529|4528.4|4529.12|4528.52|4529|4528.4|3
1648435010000|2022-03-28 02:36:50|4528.75|4528.15|4529.12|4528.52|4529.12|4528.52|4528.75|4528.15|17
1648435020000|2022-03-28 02:37:00|4529|4528.4|4529|4528.4|4529.12|4528.52|4529|4528.4|5
1648435040000|2022-03-28 02:37:20|4529.12|4528.52|4529.37|4528.77|4529.37|4528.77|4529|4528.4|22
1648435050000|2022-03-28 02:37:30|4529.25|4528.65|4529.5|4528.9|4529.5|4528.9|4529.25|4528.65|8
1648435060000|2022-03-28 02:37:40|4529.37|4528.77|4529.5|4528.9|4529.5|4528.9|4529.25|4528.65|6
1648435070000|2022-03-28 02:37:50|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|9
1648435080000|2022-03-28 02:38:00|||||||||2
1648435090000|2022-03-28 02:38:10|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|7
1648435100000|2022-03-28 02:38:20|||||||||1
1648435110000|2022-03-28 02:38:30|||||||||2
1648435120000|2022-03-28 02:38:40|||||||||3
1648435130000|2022-03-28 02:38:50|4529.62|4529.02|4529.5|4528.9|4529.75|4529.15|4529.5|4528.9|9
1648435140000|2022-03-28 02:39:00|4529.37|4528.77|4529.25|4528.65|4529.37|4528.77|4529.25|4528.65|10
1648435150000|2022-03-28 02:39:10|4529|4528.4|4529|4528.4|4529|4528.4|4529|4528.4|15
1648435160000|2022-03-28 02:39:20|4529.25|4528.65|4529|4528.4|4529.25|4528.65|4529|4528.4|12
1648435170000|2022-03-28 02:39:30|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|14
1648435180000|2022-03-28 02:39:40|||||||||2
1648435190000|2022-03-28 02:39:50|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|6
1648435200000|2022-03-28 02:40:00|4529.25|4528.65|4529.75|4529.15|4529.75|4529.15|4529.25|4528.65|19
1648435210000|2022-03-28 02:40:10|4529.87|4529.27|4530.25|4529.65|4530.25|4529.65|4529.75|4529.15|106
1648435220000|2022-03-28 02:40:20|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|47
1648435230000|2022-03-28 02:40:30|||||||||3
1648435240000|2022-03-28 02:40:40|4530.62|4530.02|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|34
1648435250000|2022-03-28 02:40:50|4530.62|4530.02|4530.75|4530.15|4530.75|4530.15|4530.62|4530.02|9
1648435260000|2022-03-28 02:41:00|4531|4530.4|4531|4530.4|4531|4530.4|4531|4530.4|34
1648435270000|2022-03-28 02:41:10|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|4531|4530.4|37
1648435280000|2022-03-28 02:41:20|4531.37|4530.77|4531.75|4531.15|4531.75|4531.15|4531.37|4530.77|43
1648435290000|2022-03-28 02:41:30|4531.5|4530.9|4531.75|4531.15|4531.75|4531.15|4531.5|4530.9|39
1648435300000|2022-03-28 02:41:40|||||||||12
1648435310000|2022-03-28 02:41:50|4532|4531.4|4532|4531.4|4532|4531.4|4532|4531.4|18
1648435320000|2022-03-28 02:42:00|||||||||40
1648435330000|2022-03-28 02:42:10|4531.87|4531.27|4531.75|4531.15|4531.87|4531.27|4531.75|4531.15|12
1648435340000|2022-03-28 02:42:20|4532|4531.4|4532|4531.4|4532|4531.4|4532|4531.4|30
1648435350000|2022-03-28 02:42:30|4531.75|4531.15|4532|4531.4|4532|4531.4|4531.75|4531.15|36
1648435360000|2022-03-28 02:42:40|4531.75|4531.15|4532|4531.4|4532|4531.4|4531.75|4531.15|12
1648435370000|2022-03-28 02:42:50|||||||||18
1648435380000|2022-03-28 02:43:00|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|13
1648435390000|2022-03-28 02:43:10|4531.62|4531.02|4531.75|4531.15|4531.75|4531.15|4531.5|4530.9|51
1648435400000|2022-03-28 02:43:20|4531.62|4531.02|4531.75|4531.15|4531.75|4531.15|4531.5|4530.9|14
1648435410000|2022-03-28 02:43:30|4531.87|4531.27|4531.5|4530.9|4531.87|4531.27|4531.5|4530.9|8
1648435420000|2022-03-28 02:43:40|4531.62|4531.02|4532|4531.4|4532|4531.4|4531.62|4531.02|15
1648435440000|2022-03-28 02:44:00|||||||||20
1648435450000|2022-03-28 02:44:10|4531.75|4531.15|4532|4531.4|4532|4531.4|4531.75|4531.15|22
1648435460000|2022-03-28 02:44:20|4532.25|4531.65|4532.25|4531.65|4532.5|4531.9|4532.25|4531.65|43
1648435470000|2022-03-28 02:44:30|4532.37|4531.77|4532.62|4532.02|4532.62|4532.02|4532.25|4531.65|32
1648435480000|2022-03-28 02:44:40|4532.5|4531.9|4532.5|4531.9|4532.75|4532.15|4532.5|4531.9|11
1648435490000|2022-03-28 02:44:50|||||||||11
1648435500000|2022-03-28 02:45:00|4532.75|4532.15|4533|4532.4|4533.25|4532.65|4532.75|4532.15|73
1648435510000|2022-03-28 02:45:10|4532.75|4532.15|4532.75|4532.15|4533|4532.4|4532.75|4532.15|27
1648435520000|2022-03-28 02:45:20|4532.5|4531.9|4532.5|4531.9|4532.62|4532.02|4532.5|4531.9|60
1648435530000|2022-03-28 02:45:30|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|4532.5|4531.9|27
1648435540000|2022-03-28 02:45:40|4532.87|4532.27|4532.75|4532.15|4532.87|4532.27|4532.62|4532.02|14
1648435550000|2022-03-28 02:45:50|4532.62|4532.02|4532.5|4531.9|4532.75|4532.15|4532.5|4531.9|40
1648435560000|2022-03-28 02:46:00|4532.62|4532.02|4533.25|4532.65|4533.25|4532.65|4532.62|4532.02|68
1648435570000|2022-03-28 02:46:10|||||||||15
1648435580000|2022-03-28 02:46:20|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4533.37|4532.77|31
1648435590000|2022-03-28 02:46:30|4533.75|4533.15|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|46
1648435600000|2022-03-28 02:46:40|4533.75|4533.15|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|38
1648435610000|2022-03-28 02:46:50|4533.25|4532.65|4533.37|4532.77|4533.5|4532.9|4533.25|4532.65|29
1648435620000|2022-03-28 02:47:00|4533.25|4532.65|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|7
1648435630000|2022-03-28 02:47:10|4533.37|4532.77|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|4
1648435640000|2022-03-28 02:47:20|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|9
1648435660000|2022-03-28 02:47:40|4533|4532.4|4533|4532.4|4533|4532.4|4533|4532.4|21
1648435670000|2022-03-28 02:47:50|4532.75|4532.15|4532.75|4532.15|4532.87|4532.27|4532.75|4532.15|17
1648435680000|2022-03-28 02:48:00|4533|4532.4|4533.5|4532.9|4533.5|4532.9|4533|4532.4|46
1648435690000|2022-03-28 02:48:10|||||||||2
1648435700000|2022-03-28 02:48:20|4533.62|4533.02|4533.5|4532.9|4533.62|4533.02|4533.5|4532.9|12
1648435710000|2022-03-28 02:48:30|||||||||20
1648435720000|2022-03-28 02:48:40|4533.62|4533.02|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|10
1648435730000|2022-03-28 02:48:50|||||||||3
1648435740000|2022-03-28 02:49:00|4533.25|4532.65|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|15
1648435750000|2022-03-28 02:49:10|4533.37|4532.77|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|4
1648435770000|2022-03-28 02:49:30|4533.25|4532.65|4533.25|4532.65|4533.5|4532.9|4533.25|4532.65|23
1648435780000|2022-03-28 02:49:40|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|33
1648435790000|2022-03-28 02:49:50|||||||||4
1648435810000|2022-03-28 02:50:10|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|13
1648435820000|2022-03-28 02:50:20|4533.62|4533.02|4533.25|4532.65|4533.75|4533.15|4533.25|4532.65|10
1648435830000|2022-03-28 02:50:30|4533.37|4532.77|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|11
1648435850000|2022-03-28 02:50:50|4533.75|4533.15|4534|4533.4|4534|4533.4|4533.75|4533.15|52
1648435860000|2022-03-28 02:51:00|4534.25|4533.65|4535.25|4534.65|4535.25|4534.65|4534.25|4533.65|162
1648435870000|2022-03-28 02:51:10|4535|4534.4|4534.75|4534.15|4535|4534.4|4534.75|4534.15|33
1648435880000|2022-03-28 02:51:20|4535|4534.4|4535|4534.4|4535|4534.4|4535|4534.4|10
1648435890000|2022-03-28 02:51:30|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|35
1648435900000|2022-03-28 02:51:40|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|20
1648435910000|2022-03-28 02:51:50|4534.75|4534.15|4534.5|4533.9|4534.75|4534.15|4534.5|4533.9|9
1648435920000|2022-03-28 02:52:00|4534.25|4533.65|4534|4533.4|4534.25|4533.65|4534|4533.4|25
1648435930000|2022-03-28 02:52:10|4533.87|4533.27|4534|4533.4|4534|4533.4|4533.87|4533.27|5
1648435940000|2022-03-28 02:52:20|||||||||3
1648435950000|2022-03-28 02:52:30|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|4533.5|4532.9|31
1648435960000|2022-03-28 02:52:40|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|7
1648435970000|2022-03-28 02:52:50|4533.62|4533.02|4533.5|4532.9|4533.62|4533.02|4533.5|4532.9|8
1648435980000|2022-03-28 02:53:00|||||||||5
1648435990000|2022-03-28 02:53:10|4533.75|4533.15|4533.5|4532.9|4533.75|4533.15|4533.25|4532.65|56
1648436000000|2022-03-28 02:53:20|4533.37|4532.77|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|45
1648436010000|2022-03-28 02:53:30|||||||||4
1648436030000|2022-03-28 02:53:50|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|54
1648436040000|2022-03-28 02:54:00|4533.75|4533.15|4533.5|4532.9|4534|4533.4|4533.5|4532.9|12
1648436050000|2022-03-28 02:54:10|4533.62|4533.02|4534|4533.4|4534|4533.4|4533.62|4533.02|5
1648436060000|2022-03-28 02:54:20|4533.75|4533.15|4534|4533.4|4534|4533.4|4533.75|4533.15|3
1648436070000|2022-03-28 02:54:30|4534.25|4533.65|4534.25|4533.65|4534.37|4533.77|4534.25|4533.65|26
1648436080000|2022-03-28 02:54:40|4534.37|4533.77|4534.25|4533.65|4534.37|4533.77|4534.25|4533.65|4
1648436090000|2022-03-28 02:54:50|4534.37|4533.77|4534.25|4533.65|4534.37|4533.77|4534.25|4533.65|4
1648436100000|2022-03-28 02:55:00|4534.12|4533.52|4534|4533.4|4534.25|4533.65|4534|4533.4|20
1648436110000|2022-03-28 02:55:10|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|11
1648436120000|2022-03-28 02:55:20|4533.62|4533.02|4533.5|4532.9|4533.62|4533.02|4533.5|4532.9|4
1648436130000|2022-03-28 02:55:30|4533.62|4533.02|4533.5|4532.9|4533.62|4533.02|4533.5|4532.9|8
1648436140000|2022-03-28 02:55:40|||||||||4
1648436150000|2022-03-28 02:55:50|||||||||4
1648436160000|2022-03-28 02:56:00|4533.37|4532.77|4533.62|4533.02|4533.62|4533.02|4533.37|4532.77|22
1648436170000|2022-03-28 02:56:10|4533.5|4532.9|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|3
1648436180000|2022-03-28 02:56:20|4533.37|4532.77|4533.5|4532.9|4533.5|4532.9|4533.37|4532.77|3
1648436190000|2022-03-28 02:56:30|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4
1648436200000|2022-03-28 02:56:40|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|5
1648436220000|2022-03-28 02:57:00|4533.75|4533.15|4533.75|4533.15|4533.87|4533.27|4533.75|4533.15|16
1648436230000|2022-03-28 02:57:10|4533.5|4532.9|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|6
1648436240000|2022-03-28 02:57:20|4533.25|4532.65|4533.37|4532.77|4533.37|4532.77|4533.25|4532.65|16
1648436250000|2022-03-28 02:57:30|4533.25|4532.65|4533.25|4532.65|4533.5|4532.9|4533.25|4532.65|10
1648436260000|2022-03-28 02:57:40|||||||||13
1648436270000|2022-03-28 02:57:50|4533.62|4533.02|4533.5|4532.9|4533.62|4533.02|4533.5|4532.9|29
1648436280000|2022-03-28 02:58:00|4533.75|4533.15|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|10
1648436290000|2022-03-28 02:58:10|4533.25|4532.65|4533.25|4532.65|4533.5|4532.9|4533.25|4532.65|10
1648436300000|2022-03-28 02:58:20|||||||||9
1648436310000|2022-03-28 02:58:30|4533.37|4532.77|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|8
1648436320000|2022-03-28 02:58:40|4533.37|4532.77|4533.25|4532.65|4533.37|4532.77|4533.25|4532.65|6
1648436330000|2022-03-28 02:58:50|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|2
1648436340000|2022-03-28 02:59:00|4533.37|4532.77|4533.25|4532.65|4533.37|4532.77|4533.25|4532.65|6
1648436350000|2022-03-28 02:59:10|4533.12|4532.52|4533.25|4532.65|4533.5|4532.9|4533.12|4532.52|8
1648436390000|2022-03-28 02:59:50|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|12
1648436400000|2022-03-28 03:00:00|4533.75|4533.15|4534.25|4533.65|4534.25|4533.65|4533.75|4533.15|22
1648436410000|2022-03-28 03:00:10|||||||||1
1648436420000|2022-03-28 03:00:20|4534.37|4533.77|4535|4534.4|4535|4534.4|4534.37|4533.77|42
1648436430000|2022-03-28 03:00:30|4535.12|4534.52|4535|4534.4|4535.25|4534.65|4535|4534.4|66
1648436440000|2022-03-28 03:00:40|4534.75|4534.15|4534.75|4534.15|4534.87|4534.27|4534.75|4534.15|15
1648436450000|2022-03-28 03:00:50|4534.62|4534.02|4534.75|4534.15|4534.75|4534.15|4534.62|4534.02|10
1648436460000|2022-03-28 03:01:00|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|12
1648436470000|2022-03-28 03:01:10|4534.25|4533.65|4534.37|4533.77|4534.5|4533.9|4534.25|4533.65|16
1648436480000|2022-03-28 03:01:20|4534.5|4533.9|4534.25|4533.65|4534.5|4533.9|4534.25|4533.65|43
1648436490000|2022-03-28 03:01:30|4534.5|4533.9|4534.62|4534.02|4534.75|4534.15|4534.5|4533.9|100
1648436500000|2022-03-28 03:01:40|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|4534.5|4533.9|13
1648436510000|2022-03-28 03:01:50|||||||||10
1648436520000|2022-03-28 03:02:00|4534.87|4534.27|4534.75|4534.15|4534.87|4534.27|4534.75|4534.15|8
1648436530000|2022-03-28 03:02:10|4534.87|4534.27|4535.25|4534.65|4535.25|4534.65|4534.87|4534.27|65
1648436540000|2022-03-28 03:02:20|4535|4534.4|4535|4534.4|4535|4534.4|4535|4534.4|32
1648436550000|2022-03-28 03:02:30|4535.25|4534.65|4534.75|4534.15|4535.25|4534.65|4534.75|4534.15|22
1648436560000|2022-03-28 03:02:40|4534.5|4533.9|4534.25|4533.65|4534.62|4534.02|4534|4533.4|18
1648436570000|2022-03-28 03:02:50|4534.12|4533.52|4534.37|4533.77|4534.5|4533.9|4534|4533.4|22
1648436580000|2022-03-28 03:03:00|4534.25|4533.65|4534.5|4533.9|4534.5|4533.9|4534.25|4533.65|7
1648436590000|2022-03-28 03:03:10|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|12
1648436600000|2022-03-28 03:03:20|4535|4534.4|4534.75|4534.15|4535|4534.4|4534.75|4534.15|11
1648436610000|2022-03-28 03:03:30|4534.87|4534.27|4534.62|4534.02|4534.87|4534.27|4534.62|4534.02|6
1648436620000|2022-03-28 03:03:40|4534.5|4533.9|4534.75|4534.15|4534.75|4534.15|4534.5|4533.9|3
1648436630000|2022-03-28 03:03:50|4534.62|4534.02|4534.75|4534.15|4534.75|4534.15|4534.5|4533.9|14
1648436640000|2022-03-28 03:04:00|4534.5|4533.9|4534.5|4533.9|4534.75|4534.15|4534.5|4533.9|6
1648436650000|2022-03-28 03:04:10|4534.25|4533.65|4534.5|4533.9|4534.5|4533.9|4534.25|4533.65|27
1648436660000|2022-03-28 03:04:20|4534.62|4534.02|4534.62|4534.02|4534.75|4534.15|4534.62|4534.02|6
1648436670000|2022-03-28 03:04:30|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|0
1648436680000|2022-03-28 03:04:40|4534.25|4533.65|4534.5|4533.9|4534.5|4533.9|4534.25|4533.65|9
1648436690000|2022-03-28 03:04:50|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|4534.37|4533.77|7
1648436700000|2022-03-28 03:05:00|4534.25|4533.65|4534.75|4534.15|4534.75|4534.15|4534.25|4533.65|11
1648436710000|2022-03-28 03:05:10|4535|4534.4|4535.25|4534.65|4535.25|4534.65|4535|4534.4|14
1648436720000|2022-03-28 03:05:20|4535|4534.4|4535|4534.4|4535|4534.4|4534.87|4534.27|23
1648436730000|2022-03-28 03:05:30|4534.87|4534.27|4535|4534.4|4535|4534.4|4534.87|4534.27|4
1648436740000|2022-03-28 03:05:40|||||||||3
1648436750000|2022-03-28 03:05:50|4534.87|4534.27|4534.87|4534.27|4535|4534.4|4534.75|4534.15|4
1648436760000|2022-03-28 03:06:00|4535|4534.4|4535|4534.4|4535.25|4534.65|4534.87|4534.27|3
1648436770000|2022-03-28 03:06:10|4535.12|4534.52|4534.87|4534.27|4535.12|4534.52|4534.87|4534.27|5
1648436780000|2022-03-28 03:06:20|4534.75|4534.15|4535|4534.4|4535|4534.4|4534.75|4534.15|8
1648436790000|2022-03-28 03:06:30|||||||||4
1648436800000|2022-03-28 03:06:40|4534.87|4534.27|4535.5|4534.9|4535.5|4534.9|4534.87|4534.27|17
1648436810000|2022-03-28 03:06:50|4535.37|4534.77|4535.5|4534.9|4535.5|4534.9|4535.25|4534.65|32
1648436820000|2022-03-28 03:07:00|4535.37|4534.77|4535.25|4534.65|4535.37|4534.77|4535.25|4534.65|14
1648436830000|2022-03-28 03:07:10|||||||||11
1648436840000|2022-03-28 03:07:20|4535.12|4534.52|4535.25|4534.65|4535.25|4534.65|4535.12|4534.52|6
1648436850000|2022-03-28 03:07:30|4535|4534.4|4535|4534.4|4535|4534.4|4535|4534.4|9
1648436860000|2022-03-28 03:07:40|||||||||11
1648436870000|2022-03-28 03:07:50|4534.87|4534.27|4534.75|4534.15|4535|4534.4|4534.75|4534.15|5
1648436880000|2022-03-28 03:08:00|4535|4534.4|4535|4534.4|4535|4534.4|4535|4534.4|15
1648436890000|2022-03-28 03:08:10|4534.87|4534.27|4534.75|4534.15|4534.87|4534.27|4534.75|4534.15|4
1648436900000|2022-03-28 03:08:20|4534.87|4534.27|4534.75|4534.15|4534.87|4534.27|4534.75|4534.15|8
1648436910000|2022-03-28 03:08:30|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|0
1648436930000|2022-03-28 03:08:50|||||||||3
1648436940000|2022-03-28 03:09:00|4534.75|4534.15|4534.5|4533.9|4534.75|4534.15|4534.5|4533.9|32
1648436950000|2022-03-28 03:09:10|4534.37|4533.77|4534.25|4533.65|4534.37|4533.77|4534.25|4533.65|0
1648436960000|2022-03-28 03:09:20|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|10
1648436970000|2022-03-28 03:09:30|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|16
1648436980000|2022-03-28 03:09:40|||||||||3
1648436990000|2022-03-28 03:09:50|4534.62|4534.02|4534.87|4534.27|4534.87|4534.27|4534.62|4534.02|16
1648437000000|2022-03-28 03:10:00|4534.75|4534.15|4534.5|4533.9|4534.75|4534.15|4534.5|4533.9|14
1648437010000|2022-03-28 03:10:10|||||||||12
1648437020000|2022-03-28 03:10:20|4534.37|4533.77|4534.5|4533.9|4534.5|4533.9|4534.37|4533.77|10
1648437030000|2022-03-28 03:10:30|4534.37|4533.77|4534.5|4533.9|4534.5|4533.9|4534.37|4533.77|4
1648437040000|2022-03-28 03:10:40|4534.62|4534.02|4534.75|4534.15|4534.75|4534.15|4534.62|4534.02|8
1648437050000|2022-03-28 03:10:50|4534.62|4534.02|4534.75|4534.15|4534.75|4534.15|4534.5|4533.9|8
1648437070000|2022-03-28 03:11:10|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|10
1648437080000|2022-03-28 03:11:20|||||||||3
1648437090000|2022-03-28 03:11:30|||||||||3
1648437100000|2022-03-28 03:11:40|4534.37|4533.77|4534.25|4533.65|4534.5|4533.9|4534.25|4533.65|19
1648437110000|2022-03-28 03:11:50|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|5
1648437120000|2022-03-28 03:12:00|4534.37|4533.77|4534.25|4533.65|4534.5|4533.9|4534.25|4533.65|5
1648437130000|2022-03-28 03:12:10|4534.5|4533.9|4534.37|4533.77|4534.5|4533.9|4534.37|4533.77|13
1648437140000|2022-03-28 03:12:20|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.37|4533.77|1
1648437150000|2022-03-28 03:12:30|||||||||10
1648437160000|2022-03-28 03:12:40|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|4534.25|4533.65|4
1648437170000|2022-03-28 03:12:50|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|11
1648437180000|2022-03-28 03:13:00|||||||||2
1648437190000|2022-03-28 03:13:10|4534.25|4533.65|4534.25|4533.65|4534.5|4533.9|4534.25|4533.65|28
1648437200000|2022-03-28 03:13:20|4534.37|4533.77|4534.75|4534.15|4534.75|4534.15|4534.25|4533.65|9
1648437210000|2022-03-28 03:13:30|4534.62|4534.02|4534.5|4533.9|4534.75|4534.15|4534.5|4533.9|2
1648437220000|2022-03-28 03:13:40|||||||||1
1648437230000|2022-03-28 03:13:50|4534.37|4533.77|4534.25|4533.65|4534.37|4533.77|4534.25|4533.65|2
1648437240000|2022-03-28 03:14:00|4534.37|4533.77|4534.5|4533.9|4534.5|4533.9|4534.37|4533.77|3
1648437250000|2022-03-28 03:14:10|4534.37|4533.77|4534.5|4533.9|4534.5|4533.9|4534.37|4533.77|3
1648437270000|2022-03-28 03:14:30|4534.62|4534.02|4534.5|4533.9|4534.62|4534.02|4534.5|4533.9|6
1648437300000|2022-03-28 03:15:00|4534.75|4534.15|4534.5|4533.9|4534.75|4534.15|4534.5|4533.9|18
1648437310000|2022-03-28 03:15:10|4534.62|4534.02|4534.5|4533.9|4534.75|4534.15|4534.5|4533.9|7
1648437340000|2022-03-28 03:15:40|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|7
1648437350000|2022-03-28 03:15:50|4534.5|4533.9|4534.75|4534.15|4534.75|4534.15|4534.5|4533.9|1
1648437360000|2022-03-28 03:16:00|||||||||1
1648437390000|2022-03-28 03:16:30|4534.37|4533.77|4534.75|4534.15|4534.75|4534.15|4534.37|4533.77|12
1648437410000|2022-03-28 03:16:50|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|6
1648437420000|2022-03-28 03:17:00|4534.62|4534.02|4534.75|4534.15|4534.75|4534.15|4534.62|4534.02|4
1648437430000|2022-03-28 03:17:10|4534.62|4534.02|4534.75|4534.15|4534.75|4534.15|4534.5|4533.9|8
1648437450000|2022-03-28 03:17:30|4534.62|4534.02|4534.5|4533.9|4534.62|4534.02|4534.5|4533.9|2
1648437460000|2022-03-28 03:17:40|4534.62|4534.02|4534.5|4533.9|4534.62|4534.02|4534.5|4533.9|16
1648437470000|2022-03-28 03:17:50|||||||||1
1648437480000|2022-03-28 03:18:00|4534.75|4534.15|4535|4534.4|4535|4534.4|4534.75|4534.15|5
1648437490000|2022-03-28 03:18:10|4534.75|4534.15|4534.75|4534.15|4534.87|4534.27|4534.75|4534.15|9
1648437500000|2022-03-28 03:18:20|4534.62|4534.02|4534.75|4534.15|4534.75|4534.15|4534.62|4534.02|0
1648437510000|2022-03-28 03:18:30|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.75|4534.15|2
1648437520000|2022-03-28 03:18:40|4535|4534.4|4534.87|4534.27|4535|4534.4|4534.75|4534.15|7
1648437530000|2022-03-28 03:18:50|4535|4534.4|4535|4534.4|4535|4534.4|4534.75|4534.15|0
1648437540000|2022-03-28 03:19:00|4534.87|4534.27|4535|4534.4|4535|4534.4|4534.87|4534.27|39
1648437550000|2022-03-28 03:19:10|4534.87|4534.27|4535|4534.4|4535|4534.4|4534.75|4534.15|7
1648437570000|2022-03-28 03:19:30|4534.87|4534.27|4534.87|4534.27|4534.87|4534.27|4534.75|4534.15|7
1648437580000|2022-03-28 03:19:40|4535|4534.4|4535|4534.4|4535|4534.4|4534.75|4534.15|2
1648437590000|2022-03-28 03:19:50|||||||||10
1648437600000|2022-03-28 03:20:00|4535.12|4534.52|4535|4534.4|4535.25|4534.65|4535|4534.4|10
1648437620000|2022-03-28 03:20:20|4534.87|4534.27|4535|4534.4|4535|4534.4|4534.87|4534.27|18
1648437630000|2022-03-28 03:20:30|||||||||1
1648437640000|2022-03-28 03:20:40|4534.87|4534.27|4534.75|4534.15|4535|4534.4|4534.75|4534.15|3
1648437660000|2022-03-28 03:21:00|||||||||5
1648437680000|2022-03-28 03:21:20|4534.62|4534.02|4534.25|4533.65|4534.62|4534.02|4534.25|4533.65|34
1648437690000|2022-03-28 03:21:30|4534.12|4533.52|4534.25|4533.65|4534.25|4533.65|4534.12|4533.52|25
1648437700000|2022-03-28 03:21:40|4534.12|4533.52|4534.25|4533.65|4534.25|4533.65|4534.12|4533.52|3
1648437710000|2022-03-28 03:21:50|4534|4533.4|4534|4533.4|4534|4533.4|4534|4533.4|12
1648437720000|2022-03-28 03:22:00|4534.25|4533.65|4533.75|4533.15|4534.25|4533.65|4533.75|4533.15|43
1648437730000|2022-03-28 03:22:10|4533.5|4532.9|4534|4533.4|4534|4533.4|4533.5|4532.9|79
1648437740000|2022-03-28 03:22:20|4533.87|4533.27|4534|4533.4|4534|4533.4|4533.87|4533.27|3
1648437750000|2022-03-28 03:22:30|4534.25|4533.65|4534|4533.4|4534.25|4533.65|4534|4533.4|17
1648437770000|2022-03-28 03:22:50|4533.87|4533.27|4533.75|4533.15|4533.87|4533.27|4533.75|4533.15|12
1648437780000|2022-03-28 03:23:00|4534|4533.4|4534|4533.4|4534|4533.4|4534|4533.4|22
1648437810000|2022-03-28 03:23:30|4533.87|4533.27|4533.75|4533.15|4534|4533.4|4533.75|4533.15|10
1648437820000|2022-03-28 03:23:40|||||||||15
1648437830000|2022-03-28 03:23:50|4533.62|4533.02|4533.62|4533.02|4533.75|4533.15|4533.62|4533.02|4
1648437840000|2022-03-28 03:24:00|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|0
1648437850000|2022-03-28 03:24:10|||||||||6
1648437860000|2022-03-28 03:24:20|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|7
1648437880000|2022-03-28 03:24:40|4533.5|4532.9|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|15
1648437910000|2022-03-28 03:25:10|4533.62|4533.02|4533.62|4533.02|4533.75|4533.15|4533.5|4532.9|17
1648437920000|2022-03-28 03:25:20|4533.75|4533.15|4533.62|4533.02|4533.75|4533.15|4533.62|4533.02|4
1648437930000|2022-03-28 03:25:30|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4
1648437960000|2022-03-28 03:26:00|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|16
1648437970000|2022-03-28 03:26:10|4533.12|4532.52|4533|4532.4|4533.25|4532.65|4533|4532.4|12
1648437980000|2022-03-28 03:26:20|4533.12|4532.52|4533|4532.4|4533.12|4532.52|4533|4532.4|2
1648437990000|2022-03-28 03:26:30|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533.12|4532.52|9
1648438010000|2022-03-28 03:26:50|||||||||7
1648438020000|2022-03-28 03:27:00|||||||||2
1648438030000|2022-03-28 03:27:10|||||||||23
1648438040000|2022-03-28 03:27:20|4533.37|4532.77|4533.25|4532.65|4533.37|4532.77|4533.25|4532.65|6
1648438050000|2022-03-28 03:27:30|4533.37|4532.77|4533.5|4532.9|4533.5|4532.9|4533.37|4532.77|9
1648438060000|2022-03-28 03:27:40|4533.25|4532.65|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|15
1648438070000|2022-03-28 03:27:50|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|8
1648438080000|2022-03-28 03:28:00|4533.5|4532.9|4533.25|4532.65|4533.5|4532.9|4533.25|4532.65|3
1648438090000|2022-03-28 03:28:10|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|14
1648438100000|2022-03-28 03:28:20|4533.37|4532.77|4533.25|4532.65|4533.37|4532.77|4533.25|4532.65|1
1648438110000|2022-03-28 03:28:30|||||||||1
1648438130000|2022-03-28 03:28:50|4533.12|4532.52|4533.25|4532.65|4533.25|4532.65|4533|4532.4|11
1648438150000|2022-03-28 03:29:10|4533.5|4532.9|4533.25|4532.65|4533.5|4532.9|4533.25|4532.65|7
1648438160000|2022-03-28 03:29:20|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4533.37|4532.77|6
1648438170000|2022-03-28 03:29:30|4533.75|4533.15|4533.62|4533.02|4533.75|4533.15|4533.62|4533.02|4
1648438180000|2022-03-28 03:29:40|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|3
1648438190000|2022-03-28 03:29:50|||||||||1
1648438200000|2022-03-28 03:30:00|4533.75|4533.15|4533.5|4532.9|4533.75|4533.15|4533.37|4532.77|13
1648438210000|2022-03-28 03:30:10|||||||||2
1648438220000|2022-03-28 03:30:20|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|7
1648438240000|2022-03-28 03:30:40|4533.37|4532.77|4533.5|4532.9|4533.5|4532.9|4533.37|4532.77|10
1648438250000|2022-03-28 03:30:50|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|10
1648438260000|2022-03-28 03:31:00|4533|4532.4|4533.25|4532.65|4533.25|4532.65|4533|4532.4|22
1648438270000|2022-03-28 03:31:10|||||||||2
1648438280000|2022-03-28 03:31:20|4533.5|4532.9|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|27
1648438290000|2022-03-28 03:31:30|4533|4532.4|4533.25|4532.65|4533.25|4532.65|4533|4532.4|134
1648438300000|2022-03-28 03:31:40|4533.37|4532.77|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|13
1648438310000|2022-03-28 03:31:50|4533.37|4532.77|4533.25|4532.65|4533.5|4532.9|4533.25|4532.65|1
1648438320000|2022-03-28 03:32:00|4533|4532.4|4533|4532.4|4533|4532.4|4533|4532.4|3
1648438330000|2022-03-28 03:32:10|||||||||3
1648438340000|2022-03-28 03:32:20|||||||||2
1648438350000|2022-03-28 03:32:30|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533|4532.4|16
1648438360000|2022-03-28 03:32:40|||||||||1
1648438370000|2022-03-28 03:32:50|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|7
1648438380000|2022-03-28 03:33:00|4533.75|4533.15|4534|4533.4|4534|4533.4|4533.75|4533.15|20
1648438390000|2022-03-28 03:33:10|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|13
1648438400000|2022-03-28 03:33:20|||||||||3
1648438410000|2022-03-28 03:33:30|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|16
1648438420000|2022-03-28 03:33:40|4533.62|4533.02|4533.5|4532.9|4533.62|4533.02|4533.5|4532.9|0
1648438430000|2022-03-28 03:33:50|||||||||11
1648438440000|2022-03-28 03:34:00|4533.62|4533.02|4533.75|4533.15|4533.75|4533.15|4533.5|4532.9|20
1648438450000|2022-03-28 03:34:10|4533.62|4533.02|4533.75|4533.15|4533.75|4533.15|4533.5|4532.9|1
1648438470000|2022-03-28 03:34:30|4533.62|4533.02|4533.5|4532.9|4533.62|4533.02|4533.5|4532.9|4
1648438490000|2022-03-28 03:34:50|4533.37|4532.77|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|11
1648438510000|2022-03-28 03:35:10|||||||||2
1648438520000|2022-03-28 03:35:20|4533.37|4532.77|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|8
1648438530000|2022-03-28 03:35:30|4533.37|4532.77|4533.25|4532.65|4533.37|4532.77|4533.25|4532.65|7
1648438550000|2022-03-28 03:35:50|4533.37|4532.77|4533.25|4532.65|4533.37|4532.77|4533.25|4532.65|4
1648438560000|2022-03-28 03:36:00|4533.12|4532.52|4533.25|4532.65|4533.25|4532.65|4533.12|4532.52|5
1648438570000|2022-03-28 03:36:10|4533.12|4532.52|4533.25|4532.65|4533.25|4532.65|4533.12|4532.52|2
1648438580000|2022-03-28 03:36:20|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|8
1648438590000|2022-03-28 03:36:30|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|0
1648438620000|2022-03-28 03:37:00|4533|4532.4|4533|4532.4|4533|4532.4|4533|4532.4|7
1648438630000|2022-03-28 03:37:10|4533.12|4532.52|4533.25|4532.65|4533.25|4532.65|4533.12|4532.52|6
1648438640000|2022-03-28 03:37:20|||||||||1
1648438660000|2022-03-28 03:37:40|4533.12|4532.52|4533.25|4532.65|4533.25|4532.65|4533.12|4532.52|24
1648438680000|2022-03-28 03:38:00|4533.12|4532.52|4533.25|4532.65|4533.25|4532.65|4533|4532.4|17
1648438700000|2022-03-28 03:38:20|4533.12|4532.52|4533.25|4532.65|4533.25|4532.65|4533.12|4532.52|5
1648438720000|2022-03-28 03:38:40|||||||||11
1648438730000|2022-03-28 03:38:50|4533|4532.4|4533|4532.4|4533|4532.4|4533|4532.4|15
1648438740000|2022-03-28 03:39:00|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|14
1648438750000|2022-03-28 03:39:10|4533|4532.4|4533|4532.4|4533.12|4532.52|4533|4532.4|7
1648438760000|2022-03-28 03:39:20|4533.12|4532.52|4533.25|4532.65|4533.25|4532.65|4533|4532.4|5
1648438780000|2022-03-28 03:39:40|4533.5|4532.9|4533.25|4532.65|4533.5|4532.9|4533.25|4532.65|8
1648438790000|2022-03-28 03:39:50|4533.37|4532.77|4533.25|4532.65|4533.37|4532.77|4533.25|4532.65|4
1648438800000|2022-03-28 03:40:00|4533.37|4532.77|4533.25|4532.65|4533.37|4532.77|4533.25|4532.65|3
1648438810000|2022-03-28 03:40:10|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4
1648438820000|2022-03-28 03:40:20|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|0
1648438840000|2022-03-28 03:40:40|||||||||1
1648438850000|2022-03-28 03:40:50|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|8
1648438860000|2022-03-28 03:41:00|||||||||1
1648438890000|2022-03-28 03:41:30|4533.62|4533.02|4533.5|4532.9|4533.62|4533.02|4533.5|4532.9|15
1648438910000|2022-03-28 03:41:50|||||||||2
1648438930000|2022-03-28 03:42:10|4533.62|4533.02|4533.5|4532.9|4533.62|4533.02|4533.5|4532.9|8
1648438960000|2022-03-28 03:42:40|||||||||6
1648438970000|2022-03-28 03:42:50|4533.25|4532.65|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|2
1648438980000|2022-03-28 03:43:00|4533.37|4532.77|4533.5|4532.9|4533.5|4532.9|4533.37|4532.77|3
1648438990000|2022-03-28 03:43:10|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|4533.37|4532.77|6
1648439000000|2022-03-28 03:43:20|4533.25|4532.65|4533.25|4532.65|4533.5|4532.9|4533.25|4532.65|22
1648439020000|2022-03-28 03:43:40|||||||||3
1648439040000|2022-03-28 03:44:00|4533.5|4532.9|4533.25|4532.65|4533.5|4532.9|4533.12|4532.52|13
1648439050000|2022-03-28 03:44:10|4533.12|4532.52|4533|4532.4|4533.12|4532.52|4533|4532.4|1
1648439060000|2022-03-28 03:44:20|4533.12|4532.52|4533.25|4532.65|4533.25|4532.65|4533.12|4532.52|1
1648439070000|2022-03-28 03:44:30|||||||||2
1648439080000|2022-03-28 03:44:40|4533.5|4532.9|4533.25|4532.65|4533.5|4532.9|4533.25|4532.65|9
1648439090000|2022-03-28 03:44:50|4533.37|4532.77|4533.25|4532.65|4533.5|4532.9|4533.25|4532.65|12
1648439100000|2022-03-28 03:45:00|4533.37|4532.77|4533.75|4533.15|4533.75|4533.15|4533.37|4532.77|13
1648439120000|2022-03-28 03:45:20|4533.5|4532.9|4533.25|4532.65|4533.5|4532.9|4533.25|4532.65|8
1648439130000|2022-03-28 03:45:30|||||||||1
1648439150000|2022-03-28 03:45:50|||||||||3
1648439170000|2022-03-28 03:46:10|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|4533.12|4532.52|15
1648439180000|2022-03-28 03:46:20|4533|4532.4|4533|4532.4|4533|4532.4|4533|4532.4|0
1648439210000|2022-03-28 03:46:50|||||||||18
1648439220000|2022-03-28 03:47:00|||||||||37
1648439230000|2022-03-28 03:47:10|4533.25|4532.65|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|38
1648439240000|2022-03-28 03:47:20|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|23
1648439250000|2022-03-28 03:47:30|4533.37|4532.77|4533.25|4532.65|4533.37|4532.77|4533.25|4532.65|4
1648439270000|2022-03-28 03:47:50|||||||||4
1648439290000|2022-03-28 03:48:10|4533.12|4532.52|4533|4532.4|4533.12|4532.52|4533|4532.4|8
1648439310000|2022-03-28 03:48:30|||||||||22
1648439340000|2022-03-28 03:49:00|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|44
1648439350000|2022-03-28 03:49:10|||||||||3
1648439360000|2022-03-28 03:49:20|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|4533.5|4532.9|8
1648439370000|2022-03-28 03:49:30|||||||||4
1648439380000|2022-03-28 03:49:40|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|4533.75|4533.15|11
1648439390000|2022-03-28 03:49:50|4533.62|4533.02|4533.75|4533.15|4533.75|4533.15|4533.62|4533.02|16
1648439400000|2022-03-28 03:50:00|4534|4533.4|4534.25|4533.65|4534.25|4533.65|4534|4533.4|20
1648439420000|2022-03-28 03:50:20|||||||||34
1648439440000|2022-03-28 03:50:40|4534|4533.4|4534|4533.4|4534|4533.4|4534|4533.4|14
1648439450000|2022-03-28 03:50:50|4534.25|4533.65|4533.5|4532.9|4534.25|4533.65|4533.5|4532.9|24
1648439460000|2022-03-28 03:51:00|4533.62|4533.02|4533.75|4533.15|4533.75|4533.15|4533.62|4533.02|7
1648439470000|2022-03-28 03:51:10|4534|4533.4|4533.75|4533.15|4534|4533.4|4533.75|4533.15|9
1648439480000|2022-03-28 03:51:20|4533.87|4533.27|4533.5|4532.9|4533.87|4533.27|4533.5|4532.9|8
1648439490000|2022-03-28 03:51:30|4533.62|4533.02|4533.37|4532.77|4533.62|4533.02|4533.25|4532.65|8
1648439500000|2022-03-28 03:51:40|4533.25|4532.65|4533.5|4532.9|4533.5|4532.9|4533.25|4532.65|6
1648439510000|2022-03-28 03:51:50|4533.25|4532.65|4533.25|4532.65|4533.37|4532.77|4533.25|4532.65|14
1648439530000|2022-03-28 03:52:10|4533|4532.4|4533|4532.4|4533|4532.4|4533|4532.4|64
1648439540000|2022-03-28 03:52:20|4533.25|4532.65|4533.25|4532.65|4533.5|4532.9|4533.25|4532.65|23
1648439550000|2022-03-28 03:52:30|4533|4532.4|4533|4532.4|4533.12|4532.52|4533|4532.4|33
1648439560000|2022-03-28 03:52:40|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|30
1648439570000|2022-03-28 03:52:50|4533.12|4532.52|4533|4532.4|4533.25|4532.65|4533|4532.4|37
1648439580000|2022-03-28 03:53:00|4532.25|4531.65|4532.5|4531.9|4532.5|4531.9|4532.25|4531.65|70
1648439590000|2022-03-28 03:53:10|4532.37|4531.77|4532.25|4531.65|4532.5|4531.9|4532.25|4531.65|43
1648439600000|2022-03-28 03:53:20|4532|4531.4|4532|4531.4|4532|4531.4|4532|4531.4|14
1648439610000|2022-03-28 03:53:30|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|27
1648439620000|2022-03-28 03:53:40|4531.62|4531.02|4531|4530.4|4531.62|4531.02|4530.75|4530.15|95
1648439630000|2022-03-28 03:53:50|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|38
1648439640000|2022-03-28 03:54:00|4531|4530.4|4530.75|4530.15|4531|4530.4|4530.75|4530.15|31
1648439650000|2022-03-28 03:54:10|4530.5|4529.9|4530|4529.4|4530.5|4529.9|4530|4529.4|121
1648439660000|2022-03-28 03:54:20|4530.25|4529.65|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|49
1648439670000|2022-03-28 03:54:30|4530.37|4529.77|4530.75|4530.15|4531|4530.4|4530.37|4529.77|44
1648439680000|2022-03-28 03:54:40|4530.5|4529.9|4530.37|4529.77|4530.5|4529.9|4530.25|4529.65|8
1648439690000|2022-03-28 03:54:50|4530.25|4529.65|4529.75|4529.15|4530.25|4529.65|4529.75|4529.15|8
1648439700000|2022-03-28 03:55:00|4529.5|4528.9|4529.75|4529.15|4529.75|4529.15|4529.5|4528.9|49
1648439710000|2022-03-28 03:55:10|4529.87|4529.27|4530.5|4529.9|4530.5|4529.9|4529.87|4529.27|35
1648439720000|2022-03-28 03:55:20|4530.25|4529.65|4530|4529.4|4530.25|4529.65|4530|4529.4|19
1648439730000|2022-03-28 03:55:30|4530.12|4529.52|4529.75|4529.15|4530.12|4529.52|4529.75|4529.15|23
1648439740000|2022-03-28 03:55:40|||||||||9
1648439750000|2022-03-28 03:55:50|4529.5|4528.9|4529.75|4529.15|4529.75|4529.15|4529.5|4528.9|15
1648439760000|2022-03-28 03:56:00|4529.62|4529.02|4529.5|4528.9|4529.75|4529.15|4529.5|4528.9|69
1648439770000|2022-03-28 03:56:10|4529.75|4529.15|4529.5|4528.9|4529.75|4529.15|4529.37|4528.77|18
1648439780000|2022-03-28 03:56:20|4529.37|4528.77|4529.25|4528.65|4529.5|4528.9|4529.12|4528.52|54
1648439790000|2022-03-28 03:56:30|4529.12|4528.52|4529.25|4528.65|4529.25|4528.65|4529|4528.4|44
1648439800000|2022-03-28 03:56:40|4529.5|4528.9|4529.37|4528.77|4529.5|4528.9|4529.37|4528.77|14
1648439810000|2022-03-28 03:56:50|4529.5|4528.9|4529.25|4528.65|4529.5|4528.9|4529.25|4528.65|11
1648439820000|2022-03-28 03:57:00|4529.37|4528.77|4529.25|4528.65|4529.5|4528.9|4529.25|4528.65|17
1648439830000|2022-03-28 03:57:10|4529.5|4528.9|4529.62|4529.02|4529.75|4529.15|4529.5|4528.9|12
1648439840000|2022-03-28 03:57:20|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|4529.5|4528.9|4
1648439850000|2022-03-28 03:57:30|4529.87|4529.27|4529.75|4529.15|4529.87|4529.27|4529.75|4529.15|6
1648439860000|2022-03-28 03:57:40|4529.62|4529.02|4529.75|4529.15|4529.75|4529.15|4529.62|4529.02|6
1648439870000|2022-03-28 03:57:50|4529.87|4529.27|4530|4529.4|4530|4529.4|4529.87|4529.27|10
1648439880000|2022-03-28 03:58:00|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|11
1648439890000|2022-03-28 03:58:10|4530.5|4529.9|4530.25|4529.65|4530.5|4529.9|4530.12|4529.52|13
1648439900000|2022-03-28 03:58:20|4530.12|4529.52|4529.87|4529.27|4530.12|4529.52|4529.75|4529.15|18
1648439910000|2022-03-28 03:58:30|4530|4529.4|4529.75|4529.15|4530|4529.4|4529.75|4529.15|3
1648439920000|2022-03-28 03:58:40|4530|4529.4|4529.75|4529.15|4530|4529.4|4529.75|4529.15|11
1648439930000|2022-03-28 03:58:50|4530|4529.4|4529.75|4529.15|4530|4529.4|4529.75|4529.15|4
1648439940000|2022-03-28 03:59:00|4529.87|4529.27|4530|4529.4|4530|4529.4|4529.87|4529.27|5
1648439950000|2022-03-28 03:59:10|4530.12|4529.52|4530.12|4529.52|4530.12|4529.52|4530.12|4529.52|5
1648439960000|2022-03-28 03:59:20|4530.25|4529.65|4530.75|4530.15|4530.75|4530.15|4530.12|4529.52|39
1648439970000|2022-03-28 03:59:30|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|32
1648439980000|2022-03-28 03:59:40|4530.75|4530.15|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|9
1648439990000|2022-03-28 03:59:50|||||||||4
1648440000000|2022-03-28 04:00:00|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|9
1648440020000|2022-03-28 04:00:20|||||||||1
1648440030000|2022-03-28 04:00:30|||||||||1
1648440040000|2022-03-28 04:00:40|||||||||2
1648440050000|2022-03-28 04:00:50|||||||||11
1648440060000|2022-03-28 04:01:00|4530.5|4529.9|4530.5|4529.9|4530.62|4530.02|4530.5|4529.9|29
1648440070000|2022-03-28 04:01:10|4530.62|4530.02|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|11
1648440080000|2022-03-28 04:01:20|||||||||14
1648440090000|2022-03-28 04:01:30|4530.62|4530.02|4530.5|4529.9|4530.62|4530.02|4530.5|4529.9|0
1648440100000|2022-03-28 04:01:40|||||||||6
1648440110000|2022-03-28 04:01:50|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|8
1648440120000|2022-03-28 04:02:00|4530.5|4529.9|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|12
1648440130000|2022-03-28 04:02:10|||||||||6
1648440140000|2022-03-28 04:02:20|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|3
1648440150000|2022-03-28 04:02:30|||||||||2
1648440180000|2022-03-28 04:03:00|4530.75|4530.15|4530.75|4530.15|4531|4530.4|4530.75|4530.15|30
1648440190000|2022-03-28 04:03:10|||||||||1
1648440200000|2022-03-28 04:03:20|||||||||3
1648440240000|2022-03-28 04:04:00|||||||||2
1648440250000|2022-03-28 04:04:10|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|14
1648440260000|2022-03-28 04:04:20|||||||||14
1648440270000|2022-03-28 04:04:30|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|6
1648440300000|2022-03-28 04:05:00|4530.87|4530.27|4530.75|4530.15|4530.87|4530.27|4530.75|4530.15|17
1648440310000|2022-03-28 04:05:10|4530.62|4530.02|4530.62|4530.02|4530.75|4530.15|4530.5|4529.9|20
1648440320000|2022-03-28 04:05:20|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|15
1648440340000|2022-03-28 04:05:40|4530.37|4529.77|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|12
1648440350000|2022-03-28 04:05:50|||||||||10
1648440370000|2022-03-28 04:06:10|4530.37|4529.77|4530.5|4529.9|4530.75|4530.15|4530.25|4529.65|10
1648440380000|2022-03-28 04:06:20|||||||||1
1648440400000|2022-03-28 04:06:40|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|6
1648440410000|2022-03-28 04:06:50|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|0
1648440420000|2022-03-28 04:07:00|4530.37|4529.77|4530.5|4529.9|4530.5|4529.9|4530.37|4529.77|4
1648440430000|2022-03-28 04:07:10|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|5
1648440440000|2022-03-28 04:07:20|4530.62|4530.02|4530.5|4529.9|4530.62|4530.02|4530.5|4529.9|15
1648440450000|2022-03-28 04:07:30|||||||||10
1648440460000|2022-03-28 04:07:40|4530.62|4530.02|4530.75|4530.15|4531|4530.4|4530.62|4530.02|31
1648440470000|2022-03-28 04:07:50|||||||||9
1648440480000|2022-03-28 04:08:00|4530.5|4529.9|4530.62|4530.02|4530.62|4530.02|4530.5|4529.9|5
1648440490000|2022-03-28 04:08:10|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|0
1648440520000|2022-03-28 04:08:40|||||||||2
1648440540000|2022-03-28 04:09:00|4530.37|4529.77|4530.37|4529.77|4530.5|4529.9|4530.25|4529.65|19
1648440550000|2022-03-28 04:09:10|4530.25|4529.65|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|34
1648440560000|2022-03-28 04:09:20|||||||||1
1648440570000|2022-03-28 04:09:30|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4
1648440590000|2022-03-28 04:09:50|||||||||1
1648440600000|2022-03-28 04:10:00|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|7
1648440610000|2022-03-28 04:10:10|4530.62|4530.02|4530.75|4530.15|4530.75|4530.15|4530.62|4530.02|28
1648440620000|2022-03-28 04:10:20|||||||||3
1648440630000|2022-03-28 04:10:30|||||||||1
1648440650000|2022-03-28 04:10:50|||||||||3
1648440660000|2022-03-28 04:11:00|||||||||14
1648440670000|2022-03-28 04:11:10|4530.62|4530.02|4530.5|4529.9|4530.62|4530.02|4530.5|4529.9|10
1648440680000|2022-03-28 04:11:20|4530.37|4529.77|4530.5|4529.9|4530.62|4530.02|4530.37|4529.77|13
1648440690000|2022-03-28 04:11:30|||||||||16
1648440700000|2022-03-28 04:11:40|||||||||1
1648440710000|2022-03-28 04:11:50|||||||||4
1648440720000|2022-03-28 04:12:00|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|10
1648440730000|2022-03-28 04:12:10|4530.5|4529.9|4530.5|4529.9|4530.62|4530.02|4530.5|4529.9|4
1648440750000|2022-03-28 04:12:30|4530.62|4530.02|4530.75|4530.15|4530.75|4530.15|4530.62|4530.02|4
1648440760000|2022-03-28 04:12:40|4530.62|4530.02|4530.5|4529.9|4530.62|4530.02|4530.5|4529.9|4
1648440770000|2022-03-28 04:12:50|||||||||1
1648440800000|2022-03-28 04:13:20|||||||||2
1648440810000|2022-03-28 04:13:30|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4
1648440820000|2022-03-28 04:13:40|||||||||2
1648440840000|2022-03-28 04:14:00|||||||||15
1648440850000|2022-03-28 04:14:10|4530.12|4529.52|4530.25|4529.65|4530.25|4529.65|4530.12|4529.52|10
1648440870000|2022-03-28 04:14:30|||||||||9
1648440890000|2022-03-28 04:14:50|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|9
1648440900000|2022-03-28 04:15:00|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|6
1648440910000|2022-03-28 04:15:10|4530.5|4529.9|4530.37|4529.77|4530.5|4529.9|4530.25|4529.65|22
1648440920000|2022-03-28 04:15:20|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|19
1648440930000|2022-03-28 04:15:30|||||||||4
1648440940000|2022-03-28 04:15:40|4530.5|4529.9|4530.62|4530.02|4530.62|4530.02|4530.5|4529.9|12
1648440950000|2022-03-28 04:15:50|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|0
1648440960000|2022-03-28 04:16:00|4530.62|4530.02|4530.75|4530.15|4530.75|4530.15|4530.62|4530.02|8
1648440990000|2022-03-28 04:16:30|||||||||9
1648441010000|2022-03-28 04:16:50|4530.87|4530.27|4531|4530.4|4531|4530.4|4530.87|4530.27|8
1648441020000|2022-03-28 04:17:00|4530.75|4530.15|4530.87|4530.27|4530.87|4530.27|4530.75|4530.15|9
1648441030000|2022-03-28 04:17:10|4530.75|4530.15|4530.75|4530.15|4530.87|4530.27|4530.75|4530.15|0
1648441040000|2022-03-28 04:17:20|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|5
1648441070000|2022-03-28 04:17:50|||||||||3
1648441080000|2022-03-28 04:18:00|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|7
1648441090000|2022-03-28 04:18:10|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|11
1648441100000|2022-03-28 04:18:20|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.5|4529.9|5
1648441110000|2022-03-28 04:18:30|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|3
1648441120000|2022-03-28 04:18:40|4530.62|4530.02|4530.5|4529.9|4530.62|4530.02|4530.5|4529.9|6
1648441130000|2022-03-28 04:18:50|||||||||1
1648441140000|2022-03-28 04:19:00|4530.37|4529.77|4530.5|4529.9|4530.5|4529.9|4530.37|4529.77|1
1648441150000|2022-03-28 04:19:10|||||||||4
1648441160000|2022-03-28 04:19:20|||||||||1
1648441170000|2022-03-28 04:19:30|||||||||3
1648441190000|2022-03-28 04:19:50|||||||||6
1648441200000|2022-03-28 04:20:00|||||||||2
1648441230000|2022-03-28 04:20:30|||||||||2
1648441240000|2022-03-28 04:20:40|4530.37|4529.77|4530.5|4529.9|4530.5|4529.9|4530.37|4529.77|14
1648441250000|2022-03-28 04:20:50|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|11
1648441260000|2022-03-28 04:21:00|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|16
1648441270000|2022-03-28 04:21:10|4530.62|4530.02|4530.75|4530.15|4530.75|4530.15|4530.62|4530.02|2
1648441290000|2022-03-28 04:21:30|4530.87|4530.27|4531|4530.4|4531|4530.4|4530.75|4530.15|16
1648441300000|2022-03-28 04:21:40|||||||||4
1648441310000|2022-03-28 04:21:50|4530.87|4530.27|4530.75|4530.15|4530.87|4530.27|4530.75|4530.15|32
1648441320000|2022-03-28 04:22:00|4530.87|4530.27|4531.25|4530.65|4531.25|4530.65|4530.87|4530.27|25
1648441330000|2022-03-28 04:22:10|4531|4530.4|4531|4530.4|4531|4530.4|4531|4530.4|26
1648441340000|2022-03-28 04:22:20|||||||||11
1648441350000|2022-03-28 04:22:30|||||||||7
1648441370000|2022-03-28 04:22:50|||||||||5
1648441380000|2022-03-28 04:23:00|||||||||5
1648441440000|2022-03-28 04:24:00|4530.87|4530.27|4531|4530.4|4531|4530.4|4530.87|4530.27|25
1648441460000|2022-03-28 04:24:20|||||||||15
1648441480000|2022-03-28 04:24:40|||||||||3
1648441490000|2022-03-28 04:24:50|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|2
1648441500000|2022-03-28 04:25:00|||||||||1
1648441520000|2022-03-28 04:25:20|||||||||1
1648441530000|2022-03-28 04:25:30|4530.62|4530.02|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|7
1648441540000|2022-03-28 04:25:40|4530.75|4530.15|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|6
1648441550000|2022-03-28 04:25:50|4530.37|4529.77|4530.25|4529.65|4530.5|4529.9|4530.25|4529.65|4
1648441560000|2022-03-28 04:26:00|4530.12|4529.52|4529.75|4529.15|4530.25|4529.65|4529.75|4529.15|33
1648441570000|2022-03-28 04:26:10|4529.87|4529.27|4530|4529.4|4530|4529.4|4529.75|4529.15|28
1648441580000|2022-03-28 04:26:20|4530.12|4529.52|4530.12|4529.52|4530.12|4529.52|4530.12|4529.52|7
1648441590000|2022-03-28 04:26:30|4530|4529.4|4530|4529.4|4530|4529.4|4530|4529.4|1
1648441600000|2022-03-28 04:26:40|4529.87|4529.27|4529.75|4529.15|4529.87|4529.27|4529.75|4529.15|11
1648441610000|2022-03-28 04:26:50|4529.87|4529.27|4530|4529.4|4530|4529.4|4529.75|4529.15|7
1648441620000|2022-03-28 04:27:00|4529.87|4529.27|4530|4529.4|4530|4529.4|4529.87|4529.27|8
1648441630000|2022-03-28 04:27:10|4529.87|4529.27|4530|4529.4|4530|4529.4|4529.75|4529.15|22
1648441640000|2022-03-28 04:27:20|4529.87|4529.27|4530|4529.4|4530|4529.4|4529.87|4529.27|5
1648441650000|2022-03-28 04:27:30|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|4
1648441660000|2022-03-28 04:27:40|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|1
1648441670000|2022-03-28 04:27:50|4529.5|4528.9|4529.75|4529.15|4529.75|4529.15|4529.5|4528.9|7
1648441680000|2022-03-28 04:28:00|||||||||5
1648441690000|2022-03-28 04:28:10|4529.62|4529.02|4529.5|4528.9|4529.75|4529.15|4529.5|4528.9|16
1648441700000|2022-03-28 04:28:20|4529.62|4529.02|4529.5|4528.9|4529.62|4529.02|4529.5|4528.9|12
1648441710000|2022-03-28 04:28:30|4529.62|4529.02|4529.62|4529.02|4529.62|4529.02|4529.5|4528.9|2
1648441720000|2022-03-28 04:28:40|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|4529.62|4529.02|0
1648441740000|2022-03-28 04:29:00|||||||||2
1648441750000|2022-03-28 04:29:10|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|7
1648441760000|2022-03-28 04:29:20|||||||||2
1648441770000|2022-03-28 04:29:30|||||||||5
1648441780000|2022-03-28 04:29:40|||||||||1
1648441790000|2022-03-28 04:29:50|||||||||1
1648441800000|2022-03-28 04:30:00|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|4529.62|4529.02|11
1648441810000|2022-03-28 04:30:10|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|4529.87|4529.27|2
1648441820000|2022-03-28 04:30:20|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|7
1648441830000|2022-03-28 04:30:30|4530|4529.4|4530|4529.4|4530|4529.4|4530|4529.4|15
1648441850000|2022-03-28 04:30:50|4530.12|4529.52|4530.12|4529.52|4530.12|4529.52|4530|4529.4|6
1648441860000|2022-03-28 04:31:00|4530.25|4529.65|4530.25|4529.65|4530.5|4529.9|4530.12|4529.52|22
1648441880000|2022-03-28 04:31:20|4530.12|4529.52|4530.25|4529.65|4530.25|4529.65|4530.12|4529.52|5
1648441920000|2022-03-28 04:32:00|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|26
1648441930000|2022-03-28 04:32:10|4530.5|4529.9|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|4
1648441940000|2022-03-28 04:32:20|4530.87|4530.27|4530.75|4530.15|4530.87|4530.27|4530.75|4530.15|6
1648441950000|2022-03-28 04:32:30|4530.87|4530.27|4530.75|4530.15|4531|4530.4|4530.75|4530.15|8
1648441960000|2022-03-28 04:32:40|||||||||3
1648441970000|2022-03-28 04:32:50|||||||||6
1648441990000|2022-03-28 04:33:10|||||||||3
1648442030000|2022-03-28 04:33:50|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|22
1648442040000|2022-03-28 04:34:00|4531|4530.4|4531|4530.4|4531|4530.4|4531|4530.4|16
1648442050000|2022-03-28 04:34:10|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|4
1648442060000|2022-03-28 04:34:20|||||||||8
1648442080000|2022-03-28 04:34:40|4531.12|4530.52|4531.25|4530.65|4531.25|4530.65|4531|4530.4|13
1648442100000|2022-03-28 04:35:00|||||||||7
1648442110000|2022-03-28 04:35:10|4531.37|4530.77|4531.5|4530.9|4531.5|4530.9|4531.37|4530.77|19
1648442120000|2022-03-28 04:35:20|4531.75|4531.15|4532.75|4532.15|4533.25|4532.65|4531.75|4531.15|273
1648442130000|2022-03-28 04:35:30|4532.5|4531.9|4532|4531.4|4532.5|4531.9|4531.75|4531.15|55
1648442140000|2022-03-28 04:35:40|||||||||15
1648442150000|2022-03-28 04:35:50|||||||||11
1648442160000|2022-03-28 04:36:00|4532.12|4531.52|4532.25|4531.65|4532.25|4531.65|4532.12|4531.52|5
1648442170000|2022-03-28 04:36:10|||||||||1
1648442180000|2022-03-28 04:36:20|4532|4531.4|4532|4531.4|4532.12|4531.52|4532|4531.4|15
1648442190000|2022-03-28 04:36:30|4531.75|4531.15|4532|4531.4|4532|4531.4|4531.75|4531.15|8
1648442200000|2022-03-28 04:36:40|||||||||1
1648442210000|2022-03-28 04:36:50|4532.25|4531.65|4532.5|4531.9|4532.5|4531.9|4532.25|4531.65|21
1648442230000|2022-03-28 04:37:10|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|4532.5|4531.9|30
1648442240000|2022-03-28 04:37:20|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|8
1648442250000|2022-03-28 04:37:30|4532.25|4531.65|4532.25|4531.65|4532.37|4531.77|4532.25|4531.65|8
1648442260000|2022-03-28 04:37:40|4532.37|4531.77|4532.25|4531.65|4532.5|4531.9|4532.25|4531.65|4
1648442270000|2022-03-28 04:37:50|4532.37|4531.77|4532.5|4531.9|4532.5|4531.9|4532.25|4531.65|2
1648442280000|2022-03-28 04:38:00|4532.37|4531.77|4532.37|4531.77|4532.5|4531.9|4532.25|4531.65|7
1648442290000|2022-03-28 04:38:10|4532.25|4531.65|4532.5|4531.9|4532.5|4531.9|4532.25|4531.65|3
1648442300000|2022-03-28 04:38:20|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|2
1648442310000|2022-03-28 04:38:30|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|0
1648442320000|2022-03-28 04:38:40|4532.12|4531.52|4531.87|4531.27|4532.12|4531.52|4531.87|4531.27|12
1648442330000|2022-03-28 04:38:50|4532|4531.4|4532|4531.4|4532.25|4531.65|4532|4531.4|24
1648442340000|2022-03-28 04:39:00|||||||||3
1648442350000|2022-03-28 04:39:10|4531.87|4531.27|4532|4531.4|4532|4531.4|4531.87|4531.27|3
1648442360000|2022-03-28 04:39:20|4531.87|4531.27|4531.75|4531.15|4531.87|4531.27|4531.75|4531.15|6
1648442370000|2022-03-28 04:39:30|4532|4531.4|4532.12|4531.52|4532.12|4531.52|4532|4531.4|21
1648442380000|2022-03-28 04:39:40|4532|4531.4|4532|4531.4|4532|4531.4|4532|4531.4|10
1648442410000|2022-03-28 04:40:10|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|12
1648442420000|2022-03-28 04:40:20|4532.5|4531.9|4532.37|4531.77|4532.5|4531.9|4532.37|4531.77|8
1648442430000|2022-03-28 04:40:30|4532.5|4531.9|4532.25|4531.65|4532.5|4531.9|4532.25|4531.65|1
1648442440000|2022-03-28 04:40:40|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|4532.37|4531.77|10
1648442450000|2022-03-28 04:40:50|4532.25|4531.65|4532.5|4531.9|4532.5|4531.9|4532.25|4531.65|2
1648442460000|2022-03-28 04:41:00|4532.37|4531.77|4532.5|4531.9|4532.5|4531.9|4532.25|4531.65|11
1648442480000|2022-03-28 04:41:20|||||||||1
1648442490000|2022-03-28 04:41:30|4532.37|4531.77|4532.25|4531.65|4532.5|4531.9|4532.25|4531.65|15
1648442500000|2022-03-28 04:41:40|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|10
1648442510000|2022-03-28 04:41:50|||||||||6
1648442520000|2022-03-28 04:42:00|4532.37|4531.77|4532.25|4531.65|4532.37|4531.77|4532.25|4531.65|5
1648442530000|2022-03-28 04:42:10|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|11
1648442550000|2022-03-28 04:42:30|4532.62|4532.02|4532.75|4532.15|4532.75|4532.15|4532.62|4532.02|10
1648442560000|2022-03-28 04:42:40|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|4532.5|4531.9|8
1648442570000|2022-03-28 04:42:50|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|12
1648442590000|2022-03-28 04:43:10|4532.87|4532.27|4533|4532.4|4533|4532.4|4532.87|4532.27|16
1648442600000|2022-03-28 04:43:20|4532.87|4532.27|4532.87|4532.27|4532.87|4532.27|4532.75|4532.15|15
1648442610000|2022-03-28 04:43:30|4533|4532.4|4532.5|4531.9|4533|4532.4|4532.5|4531.9|13
1648442620000|2022-03-28 04:43:40|4532.37|4531.77|4532.25|4531.65|4532.37|4531.77|4532.25|4531.65|5
1648442630000|2022-03-28 04:43:50|4532|4531.4|4532|4531.4|4532|4531.4|4532|4531.4|4
1648442640000|2022-03-28 04:44:00|4531.87|4531.27|4532|4531.4|4532|4531.4|4531.87|4531.27|5
1648442650000|2022-03-28 04:44:10|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|7
1648442660000|2022-03-28 04:44:20|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|4532.12|4531.52|2
1648442670000|2022-03-28 04:44:30|4532|4531.4|4532.25|4531.65|4532.25|4531.65|4532|4531.4|22
1648442690000|2022-03-28 04:44:50|||||||||7
1648442710000|2022-03-28 04:45:10|||||||||2
1648442720000|2022-03-28 04:45:20|||||||||2
1648442730000|2022-03-28 04:45:30|4532.12|4531.52|4532|4531.4|4532.12|4531.52|4532|4531.4|11
1648442740000|2022-03-28 04:45:40|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|4531.87|4531.27|1
1648442750000|2022-03-28 04:45:50|4531.75|4531.15|4531.5|4530.9|4531.75|4531.15|4531.5|4530.9|32
1648442760000|2022-03-28 04:46:00|4531.37|4530.77|4531.5|4530.9|4531.5|4530.9|4531.37|4530.77|18
1648442780000|2022-03-28 04:46:20|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|4531.75|4531.15|7
1648442800000|2022-03-28 04:46:40|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|4531.5|4530.9|7
1648442810000|2022-03-28 04:46:50|||||||||8
1648442820000|2022-03-28 04:47:00|4531.37|4530.77|4531.25|4530.65|4531.5|4530.9|4531.25|4530.65|13
1648442830000|2022-03-28 04:47:10|||||||||4
1648442840000|2022-03-28 04:47:20|4530.87|4530.27|4531|4530.4|4531|4530.4|4530.62|4530.02|46
1648442850000|2022-03-28 04:47:30|||||||||15
1648442860000|2022-03-28 04:47:40|4531.12|4530.52|4531.25|4530.65|4531.25|4530.65|4531.12|4530.52|18
1648442870000|2022-03-28 04:47:50|4531.12|4530.52|4531|4530.4|4531.25|4530.65|4531|4530.4|1
1648442890000|2022-03-28 04:48:10|4531.25|4530.65|4531.12|4530.52|4531.25|4530.65|4531.12|4530.52|10
1648442900000|2022-03-28 04:48:20|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|0
1648442910000|2022-03-28 04:48:30|||||||||2
1648442920000|2022-03-28 04:48:40|4531|4530.4|4531|4530.4|4531|4530.4|4531|4530.4|18
1648442930000|2022-03-28 04:48:50|||||||||7
1648442940000|2022-03-28 04:49:00|4530.87|4530.27|4530.75|4530.15|4530.87|4530.27|4530.75|4530.15|14
1648442950000|2022-03-28 04:49:10|4531.75|4531.15|4531.5|4530.9|4531.75|4531.15|4531.5|4530.9|179
1648442960000|2022-03-28 04:49:20|4531|4530.4|4531|4530.4|4531|4530.4|4531|4530.4|68
1648442970000|2022-03-28 04:49:30|||||||||10
1648442980000|2022-03-28 04:49:40|||||||||6
1648442990000|2022-03-28 04:49:50|||||||||2
1648443000000|2022-03-28 04:50:00|4530.87|4530.27|4530.75|4530.15|4530.87|4530.27|4530.75|4530.15|17
1648443040000|2022-03-28 04:50:40|||||||||20
1648443070000|2022-03-28 04:51:10|||||||||11
1648443080000|2022-03-28 04:51:20|4530.62|4530.02|4530.75|4530.15|4530.75|4530.15|4530.62|4530.02|1
1648443090000|2022-03-28 04:51:30|4530.87|4530.27|4530.87|4530.27|4531|4530.4|4530.75|4530.15|5
1648443100000|2022-03-28 04:51:40|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|11
1648443110000|2022-03-28 04:51:50|4530.87|4530.27|4530.75|4530.15|4530.87|4530.27|4530.75|4530.15|2
1648443120000|2022-03-28 04:52:00|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4
1648443130000|2022-03-28 04:52:10|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|31
1648443140000|2022-03-28 04:52:20|4530|4529.4|4530.25|4529.65|4530.25|4529.65|4530|4529.4|39
1648443150000|2022-03-28 04:52:30|4530.37|4529.77|4530.5|4529.9|4530.5|4529.9|4530.37|4529.77|31
1648443160000|2022-03-28 04:52:40|4530.75|4530.15|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|12
1648443170000|2022-03-28 04:52:50|4530.37|4529.77|4530.5|4529.9|4530.5|4529.9|4530.37|4529.77|4
1648443180000|2022-03-28 04:53:00|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|9
1648443190000|2022-03-28 04:53:10|4530.87|4530.27|4531|4530.4|4531|4530.4|4530.75|4530.15|14
1648443200000|2022-03-28 04:53:20|4530.87|4530.27|4530.75|4530.15|4530.87|4530.27|4530.75|4530.15|4
1648443210000|2022-03-28 04:53:30|4530.87|4530.27|4530.75|4530.15|4531|4530.4|4530.75|4530.15|5
1648443220000|2022-03-28 04:53:40|||||||||1
1648443240000|2022-03-28 04:54:00|4531|4530.4|4530.87|4530.27|4531|4530.4|4530.75|4530.15|6
1648443250000|2022-03-28 04:54:10|4531|4530.4|4530.87|4530.27|4531|4530.4|4530.75|4530.15|1
1648443260000|2022-03-28 04:54:20|4530.75|4530.15|4530.75|4530.15|4530.87|4530.27|4530.75|4530.15|0
1648443290000|2022-03-28 04:54:50|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|4530.75|4530.15|8
1648443300000|2022-03-28 04:55:00|4531|4530.4|4531|4530.4|4531.12|4530.52|4531|4530.4|1
1648443310000|2022-03-28 04:55:10|4530.87|4530.27|4530.87|4530.27|4531|4530.4|4530.75|4530.15|14
1648443320000|2022-03-28 04:55:20|4531|4530.4|4530.75|4530.15|4531|4530.4|4530.75|4530.15|15
1648443330000|2022-03-28 04:55:30|4530.87|4530.27|4530.87|4530.27|4531|4530.4|4530.75|4530.15|1
1648443340000|2022-03-28 04:55:40|4531|4530.4|4530.75|4530.15|4531|4530.4|4530.75|4530.15|5
1648443350000|2022-03-28 04:55:50|4531|4530.4|4530.87|4530.27|4531|4530.4|4530.87|4530.27|7
1648443360000|2022-03-28 04:56:00|4530.75|4530.15|4530.25|4529.65|4530.87|4530.27|4530.25|4529.65|29
1648443370000|2022-03-28 04:56:10|||||||||38
1648443390000|2022-03-28 04:56:30|4530.37|4529.77|4530.5|4529.9|4530.5|4529.9|4530.37|4529.77|12
1648443420000|2022-03-28 04:57:00|4530.37|4529.77|4530.5|4529.9|4530.5|4529.9|4530.37|4529.77|2
1648443450000|2022-03-28 04:57:30|||||||||6
1648443460000|2022-03-28 04:57:40|||||||||1
1648443470000|2022-03-28 04:57:50|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|9
1648443480000|2022-03-28 04:58:00|4530.62|4530.02|4530.5|4529.9|4530.62|4530.02|4530.5|4529.9|6
1648443490000|2022-03-28 04:58:10|4530.62|4530.02|4530.5|4529.9|4530.62|4530.02|4530.5|4529.9|0
1648443500000|2022-03-28 04:58:20|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|5
1648443510000|2022-03-28 04:58:30|4531|4530.4|4531|4530.4|4531|4530.4|4531|4530.4|3
1648443520000|2022-03-28 04:58:40|4530.87|4530.27|4530.87|4530.27|4530.87|4530.27|4530.75|4530.15|5
1648443540000|2022-03-28 04:59:00|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.62|4530.02|3
1648443550000|2022-03-28 04:59:10|||||||||5
1648443560000|2022-03-28 04:59:20|4530.62|4530.02|4530.5|4529.9|4530.62|4530.02|4530.5|4529.9|2
1648443570000|2022-03-28 04:59:30|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|10
1648443580000|2022-03-28 04:59:40|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|4530.62|4530.02|1
1648443590000|2022-03-28 04:59:50|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.62|4530.02|2
1648443600000|2022-03-28 05:00:00|4530.62|4530.02|4530.25|4529.65|4530.75|4530.15|4530.25|4529.65|13
1648443610000|2022-03-28 05:00:10|4530.37|4529.77|4530.25|4529.65|4530.37|4529.77|4530.25|4529.65|9
1648443630000|2022-03-28 05:00:30|4530.5|4529.9|4530.12|4529.52|4530.5|4529.9|4530.12|4529.52|11
1648443640000|2022-03-28 05:00:40|4530|4529.4|4530|4529.4|4530|4529.4|4530|4529.4|4
1648443650000|2022-03-28 05:00:50|4530.25|4529.65|4530.12|4529.52|4530.25|4529.65|4530|4529.4|16
1648443660000|2022-03-28 05:01:00|4530|4529.4|4530.25|4529.65|4530.37|4529.77|4530|4529.4|11
1648443670000|2022-03-28 05:01:10|4530.37|4529.77|4530|4529.4|4530.62|4530.02|4530|4529.4|12
1648443680000|2022-03-28 05:01:20|4530.25|4529.65|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|8
1648443690000|2022-03-28 05:01:30|4530.37|4529.77|4530|4529.4|4530.5|4529.9|4530|4529.4|11
1648443700000|2022-03-28 05:01:40|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530|4529.4|6
1648443710000|2022-03-28 05:01:50|4530|4529.4|4530.25|4529.65|4530.25|4529.65|4530|4529.4|6
1648443720000|2022-03-28 05:02:00|4530|4529.4|4530|4529.4|4530.25|4529.65|4529.87|4529.27|14
1648443740000|2022-03-28 05:02:20|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|15
1648443750000|2022-03-28 05:02:30|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|3
1648443760000|2022-03-28 05:02:40|||||||||20
1648443770000|2022-03-28 05:02:50|4529.25|4528.65|4529.5|4528.9|4529.5|4528.9|4529.25|4528.65|21
1648443780000|2022-03-28 05:03:00|4529.37|4528.77|4529.25|4528.65|4529.37|4528.77|4529.25|4528.65|30
1648443790000|2022-03-28 05:03:10|4529.5|4528.9|4529.25|4528.65|4529.5|4528.9|4529.25|4528.65|17
1648443800000|2022-03-28 05:03:20|4529.37|4528.77|4529.37|4528.77|4529.37|4528.77|4529.25|4528.65|23
1648443810000|2022-03-28 05:03:30|4529.5|4528.9|4529.5|4528.9|4529.62|4529.02|4529.25|4528.65|29
1648443820000|2022-03-28 05:03:40|||||||||2
1648443830000|2022-03-28 05:03:50|4529.37|4528.77|4529.25|4528.65|4529.5|4528.9|4529.25|4528.65|6
1648443840000|2022-03-28 05:04:00|4529.37|4528.77|4529.75|4529.15|4529.75|4529.15|4529.37|4528.77|9
1648443850000|2022-03-28 05:04:10|4530|4529.4|4530.25|4529.65|4530.25|4529.65|4530|4529.4|11
1648443860000|2022-03-28 05:04:20|4530.37|4529.77|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|19
1648443870000|2022-03-28 05:04:30|4530.75|4530.15|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|11
1648443890000|2022-03-28 05:04:50|4530.62|4530.02|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|12
1648443900000|2022-03-28 05:05:00|4530.62|4530.02|4530.5|4529.9|4530.62|4530.02|4530.25|4529.65|28
1648443910000|2022-03-28 05:05:10|4530.75|4530.15|4530.5|4529.9|4530.75|4530.15|4530.5|4529.9|11
1648443920000|2022-03-28 05:05:20|4530.62|4530.02|4530.75|4530.15|4530.75|4530.15|4530.62|4530.02|2
1648443950000|2022-03-28 05:05:50|4530.87|4530.27|4530.87|4530.27|4531|4530.4|4530.75|4530.15|9
1648443960000|2022-03-28 05:06:00|4531|4530.4|4531.5|4530.9|4531.75|4531.15|4531|4530.4|198
1648443970000|2022-03-28 05:06:10|4531.75|4531.15|4532|4531.4|4532|4531.4|4531.75|4531.15|26
1648443980000|2022-03-28 05:06:20|4531.75|4531.15|4531.5|4530.9|4531.87|4531.27|4531.5|4530.9|19
1648443990000|2022-03-28 05:06:30|4531.75|4531.15|4531.5|4530.9|4531.75|4531.15|4531.5|4530.9|8
1648444000000|2022-03-28 05:06:40|4531.62|4531.02|4531.5|4530.9|4531.75|4531.15|4531.5|4530.9|8
1648444010000|2022-03-28 05:06:50|4531.62|4531.02|4531.5|4530.9|4531.62|4531.02|4531.5|4530.9|4
1648444020000|2022-03-28 05:07:00|4531.25|4530.65|4531.25|4530.65|4531.5|4530.9|4531.25|4530.65|11
1648444030000|2022-03-28 05:07:10|4531|4530.4|4531|4530.4|4531|4530.4|4531|4530.4|11
1648444040000|2022-03-28 05:07:20|||||||||2
1648444050000|2022-03-28 05:07:30|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|8
1648444060000|2022-03-28 05:07:40|4530.5|4529.9|4530.37|4529.77|4530.5|4529.9|4530.37|4529.77|20
1648444070000|2022-03-28 05:07:50|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530.12|4529.52|17
1648444080000|2022-03-28 05:08:00|4530.5|4529.9|4530.25|4529.65|4530.5|4529.9|4530.25|4529.65|6
1648444100000|2022-03-28 05:08:20|4530.12|4529.52|4530|4529.4|4530.12|4529.52|4530|4529.4|8
1648444110000|2022-03-28 05:08:30|4529.87|4529.27|4530|4529.4|4530|4529.4|4529.87|4529.27|7
1648444120000|2022-03-28 05:08:40|4529.87|4529.27|4530|4529.4|4530|4529.4|4529.87|4529.27|7
1648444130000|2022-03-28 05:08:50|4529.87|4529.27|4529.75|4529.15|4529.87|4529.27|4529.75|4529.15|26
1648444140000|2022-03-28 05:09:00|||||||||7
1648444150000|2022-03-28 05:09:10|4529.87|4529.27|4529.75|4529.15|4529.87|4529.27|4529.75|4529.15|18
1648444160000|2022-03-28 05:09:20|4530|4529.4|4530|4529.4|4530|4529.4|4530|4529.4|23
1648444180000|2022-03-28 05:09:40|4529.87|4529.27|4529.75|4529.15|4529.87|4529.27|4529.62|4529.02|7
1648444190000|2022-03-28 05:09:50|4529.5|4528.9|4529|4528.4|4529.5|4528.9|4529|4528.4|36
1648444200000|2022-03-28 05:10:00|4528.75|4528.15|4529.25|4528.65|4529.25|4528.65|4528.75|4528.15|30
1648444210000|2022-03-28 05:10:10|4529.5|4528.9|4530.25|4529.65|4530.25|4529.65|4529.5|4528.9|27
1648444220000|2022-03-28 05:10:20|4530|4529.4|4529.75|4529.15|4530|4529.4|4529.75|4529.15|24
1648444230000|2022-03-28 05:10:30|4530|4529.4|4530|4529.4|4530|4529.4|4530|4529.4|14
1648444240000|2022-03-28 05:10:40|4529.75|4529.15|4530.5|4529.9|4530.5|4529.9|4529.75|4529.15|4
1648444250000|2022-03-28 05:10:50|4530.37|4529.77|4530|4529.4|4530.37|4529.77|4530|4529.4|13
1648444260000|2022-03-28 05:11:00|4530.12|4529.52|4529.62|4529.02|4530.12|4529.52|4529.5|4528.9|10
1648444270000|2022-03-28 05:11:10|4529.5|4528.9|4529.5|4528.9|4529.62|4529.02|4529.37|4528.77|0
1648444280000|2022-03-28 05:11:20|4529.37|4528.77|4529.75|4529.15|4529.75|4529.15|4529.37|4528.77|6
1648444290000|2022-03-28 05:11:30|||||||||4
1648444300000|2022-03-28 05:11:40|4529.62|4529.02|4529.5|4528.9|4529.62|4529.02|4529.5|4528.9|14
1648444310000|2022-03-28 05:11:50|4529.25|4528.65|4529.25|4528.65|4529.5|4528.9|4529.25|4528.65|4
1648444320000|2022-03-28 05:12:00|4529.5|4528.9|4529.25|4528.65|4529.5|4528.9|4529.25|4528.65|10
1648444330000|2022-03-28 05:12:10|4529.5|4528.9|4529.37|4528.77|4529.5|4528.9|4529.25|4528.65|3
1648444340000|2022-03-28 05:12:20|4529.5|4528.9|4529.25|4528.65|4529.5|4528.9|4529.25|4528.65|1
1648444350000|2022-03-28 05:12:30|4529|4528.4|4529|4528.4|4529|4528.4|4529|4528.4|5
1648444360000|2022-03-28 05:12:40|4528.75|4528.15|4529.25|4528.65|4529.25|4528.65|4528.75|4528.15|22
1648444370000|2022-03-28 05:12:50|4529.12|4528.52|4529|4528.4|4529.12|4528.52|4529|4528.4|8
1648444380000|2022-03-28 05:13:00|4529.12|4528.52|4529|4528.4|4529.12|4528.52|4529|4528.4|10
1648444390000|2022-03-28 05:13:10|4529.25|4528.65|4529|4528.4|4529.25|4528.65|4529|4528.4|8
1648444400000|2022-03-28 05:13:20|4529.12|4528.52|4529.5|4528.9|4529.5|4528.9|4529.12|4528.52|20
1648444420000|2022-03-28 05:13:40|4529.37|4528.77|4529.5|4528.9|4529.5|4528.9|4529.37|4528.77|4
1648444430000|2022-03-28 05:13:50|4529.62|4529.02|4529.87|4529.27|4529.87|4529.27|4529.62|4529.02|6
1648444440000|2022-03-28 05:14:00|4529.75|4529.15|4530|4529.4|4530|4529.4|4529.75|4529.15|9
1648444450000|2022-03-28 05:14:10|4530.12|4529.52|4530|4529.4|4530.12|4529.52|4530|4529.4|6
1648444460000|2022-03-28 05:14:20|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|7
1648444470000|2022-03-28 05:14:30|4529.87|4529.27|4529.75|4529.15|4529.87|4529.27|4529.75|4529.15|3
1648444490000|2022-03-28 05:14:50|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|4529.5|4528.9|9
1648444500000|2022-03-28 05:15:00|4529|4528.4|4529.37|4528.77|4529.37|4528.77|4529|4528.4|66
1648444510000|2022-03-28 05:15:10|4529.5|4528.9|4529.25|4528.65|4529.75|4529.15|4529.25|4528.65|21
1648444530000|2022-03-28 05:15:30|4529.5|4528.9|4529.25|4528.65|4529.5|4528.9|4529.25|4528.65|18
1648444540000|2022-03-28 05:15:40|4529|4528.4|4529|4528.4|4529|4528.4|4529|4528.4|3
1648444560000|2022-03-28 05:16:00|4529.25|4528.65|4529|4528.4|4529.25|4528.65|4529|4528.4|19
1648444570000|2022-03-28 05:16:10|4528.87|4528.27|4528.75|4528.15|4529|4528.4|4528.75|4528.15|33
1648444580000|2022-03-28 05:16:20|4529|4528.4|4529|4528.4|4529|4528.4|4529|4528.4|13
1648444590000|2022-03-28 05:16:30|4528.87|4528.27|4528.75|4528.15|4528.87|4528.27|4528.75|4528.15|16
1648444600000|2022-03-28 05:16:40|4529|4528.4|4529|4528.4|4529.12|4528.52|4529|4528.4|26
1648444610000|2022-03-28 05:16:50|4528.75|4528.15|4528.75|4528.15|4529.12|4528.52|4528.75|4528.15|82
1648444620000|2022-03-28 05:17:00|4528.5|4527.9|4528.87|4528.27|4528.87|4528.27|4528.5|4527.9|25
1648444630000|2022-03-28 05:17:10|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|4528.5|4527.9|10
1648444640000|2022-03-28 05:17:20|4528.62|4528.02|4528.5|4527.9|4528.62|4528.02|4528.5|4527.9|11
1648444650000|2022-03-28 05:17:30|4528.62|4528.02|4528.75|4528.15|4528.75|4528.15|4528.62|4528.02|11
1648444660000|2022-03-28 05:17:40|4528.62|4528.02|4528.75|4528.15|4528.75|4528.15|4528.62|4528.02|12
1648444670000|2022-03-28 05:17:50|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|12
1648444680000|2022-03-28 05:18:00|||||||||15
1648444690000|2022-03-28 05:18:10|4527.75|4527.15|4528|4527.4|4528.25|4527.65|4527.75|4527.15|116
1648444700000|2022-03-28 05:18:20|4527.75|4527.15|4528|4527.4|4528|4527.4|4527.75|4527.15|37
1648444720000|2022-03-28 05:18:40|||||||||32
1648444730000|2022-03-28 05:18:50|4527.87|4527.27|4527.87|4527.27|4527.87|4527.27|4527.75|4527.15|12
1648444740000|2022-03-28 05:19:00|4527.75|4527.15|4528|4527.4|4528|4527.4|4527.75|4527.15|11
1648444750000|2022-03-28 05:19:10|||||||||10
1648444760000|2022-03-28 05:19:20|4527.87|4527.27|4528.62|4528.02|4528.62|4528.02|4527.75|4527.15|46
1648444770000|2022-03-28 05:19:30|4528.5|4527.9|4528|4527.4|4528.5|4527.9|4527.75|4527.15|40
1648444780000|2022-03-28 05:19:40|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|4527.75|4527.15|20
1648444790000|2022-03-28 05:19:50|4528|4527.4|4527.75|4527.15|4528|4527.4|4527.75|4527.15|15
1648444800000|2022-03-28 05:20:00|4527.87|4527.27|4528.37|4527.77|4528.62|4528.02|4527.87|4527.27|36
1648444810000|2022-03-28 05:20:10|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|13
1648444820000|2022-03-28 05:20:20|4528.25|4527.65|4528.5|4527.9|4528.5|4527.9|4528.25|4527.65|61
1648444830000|2022-03-28 05:20:30|||||||||3
1648444860000|2022-03-28 05:21:00|||||||||4
1648444880000|2022-03-28 05:21:20|4528.37|4527.77|4528.5|4527.9|4528.5|4527.9|4528.37|4527.77|15
1648444890000|2022-03-28 05:21:30|4528.75|4528.15|4528.5|4527.9|4528.75|4528.15|4528.5|4527.9|10
1648444910000|2022-03-28 05:21:50|4528.62|4528.02|4528.62|4528.02|4528.62|4528.02|4528.5|4527.9|4
1648444920000|2022-03-28 05:22:00|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|4528.62|4528.02|0
1648444930000|2022-03-28 05:22:10|||||||||4
1648444940000|2022-03-28 05:22:20|||||||||22
1648444950000|2022-03-28 05:22:30|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|1
1648444960000|2022-03-28 05:22:40|4528.25|4527.65|4528.12|4527.52|4528.25|4527.65|4528.12|4527.52|12
1648444970000|2022-03-28 05:22:50|4528.25|4527.65|4528.37|4527.77|4528.37|4527.77|4528.12|4527.52|10
1648444980000|2022-03-28 05:23:00|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|4528.5|4527.9|1
1648444990000|2022-03-28 05:23:10|||||||||2
1648445000000|2022-03-28 05:23:20|4528.37|4527.77|4528.5|4527.9|4528.5|4527.9|4528.37|4527.77|8
1648445010000|2022-03-28 05:23:30|4528.37|4527.77|4528.62|4528.02|4528.75|4528.15|4528.37|4527.77|0
1648445020000|2022-03-28 05:23:40|4528.75|4528.15|4528.75|4528.15|4528.75|4528.15|4528.62|4528.02|3
1648445030000|2022-03-28 05:23:50|4529|4528.4|4529|4528.4|4529|4528.4|4529|4528.4|7
1648445040000|2022-03-28 05:24:00|4529.12|4528.52|4529.5|4528.9|4529.5|4528.9|4529.12|4528.52|15
1648445050000|2022-03-28 05:24:10|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|4529.25|4528.65|20
1648445060000|2022-03-28 05:24:20|4529.37|4528.77|4529.37|4528.77|4529.37|4528.77|4529.37|4528.77|15
1648445070000|2022-03-28 05:24:30|4529.5|4528.9|4529.75|4529.15|4529.75|4529.15|4529.25|4528.65|7
1648445080000|2022-03-28 05:24:40|4529.62|4529.02|4529.75|4529.15|4529.75|4529.15|4529.62|4529.02|8
1648445090000|2022-03-28 05:24:50|4529.87|4529.27|4530|4529.4|4530|4529.4|4529.87|4529.27|3
1648445100000|2022-03-28 05:25:00|4530.25|4529.65|4530|4529.4|4530.5|4529.9|4530|4529.4|61
1648445110000|2022-03-28 05:25:10|4530.12|4529.52|4530|4529.4|4530.25|4529.65|4530|4529.4|6
1648445120000|2022-03-28 05:25:20|||||||||7
1648445130000|2022-03-28 05:25:30|4530.12|4529.52|4530.25|4529.65|4530.25|4529.65|4530|4529.4|16
1648445140000|2022-03-28 05:25:40|4530.12|4529.52|4530.25|4529.65|4530.25|4529.65|4530|4529.4|6
1648445150000|2022-03-28 05:25:50|4530.37|4529.77|4530.25|4529.65|4530.37|4529.77|4530.25|4529.65|7
1648445160000|2022-03-28 05:26:00|4530.37|4529.77|4530.5|4529.9|4530.5|4529.9|4530.37|4529.77|0
1648445170000|2022-03-28 05:26:10|||||||||1
1648445180000|2022-03-28 05:26:20|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|12
1648445190000|2022-03-28 05:26:30|4531|4530.4|4531|4530.4|4531|4530.4|4530.87|4530.27|9
1648445210000|2022-03-28 05:26:50|4530.75|4530.15|4530.25|4529.65|4530.75|4530.15|4530.25|4529.65|23
1648445220000|2022-03-28 05:27:00|4530.37|4529.77|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|12
1648445240000|2022-03-28 05:27:20|4530.37|4529.77|4530.5|4529.9|4530.5|4529.9|4530.37|4529.77|11
1648445250000|2022-03-28 05:27:30|4530.25|4529.65|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|7
1648445260000|2022-03-28 05:27:40|4530.75|4530.15|4531|4530.4|4531|4530.4|4530.75|4530.15|10
1648445270000|2022-03-28 05:27:50|4530.87|4530.27|4530.75|4530.15|4530.87|4530.27|4530.75|4530.15|4
1648445280000|2022-03-28 05:28:00|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.37|4529.77|2
1648445290000|2022-03-28 05:28:10|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|4530.37|4529.77|2
1648445300000|2022-03-28 05:28:20|4530.25|4529.65|4530.25|4529.65|4530.5|4529.9|4530.25|4529.65|10
1648445310000|2022-03-28 05:28:30|4530|4529.4|4530|4529.4|4530|4529.4|4530|4529.4|14
1648445320000|2022-03-28 05:28:40|4530.12|4529.52|4530.25|4529.65|4530.25|4529.65|4529.87|4529.27|12
1648445330000|2022-03-28 05:28:50|4530.12|4529.52|4530|4529.4|4530.12|4529.52|4529.75|4529.15|7
1648445340000|2022-03-28 05:29:00|4529.87|4529.27|4530.12|4529.52|4530.25|4529.65|4529.75|4529.15|6
1648445350000|2022-03-28 05:29:10|4530|4529.4|4530.25|4529.65|4530.25|4529.65|4529.87|4529.27|13
1648445360000|2022-03-28 05:29:20|4530.37|4529.77|4530.5|4529.9|4530.62|4530.02|4530.25|4529.65|9
1648445370000|2022-03-28 05:29:30|4530.62|4530.02|4530.37|4529.77|4530.62|4530.02|4530.37|4529.77|1
1648445380000|2022-03-28 05:29:40|4530.25|4529.65|4530.12|4529.52|4530.37|4529.77|4530|4529.4|4
1648445390000|2022-03-28 05:29:50|4530.25|4529.65|4529.87|4529.27|4530.25|4529.65|4529.75|4529.15|4
1648445400000|2022-03-28 05:30:00|4530|4529.4|4530|4529.4|4530.12|4529.52|4529.75|4529.15|7
1648445410000|2022-03-28 05:30:10|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530.12|4529.52|8
1648445420000|2022-03-28 05:30:20|4530.12|4529.52|4530.25|4529.65|4530.25|4529.65|4530.12|4529.52|12
1648445440000|2022-03-28 05:30:40|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|8
1648445450000|2022-03-28 05:30:50|4530.37|4529.77|4530|4529.4|4530.37|4529.77|4530|4529.4|4
1648445460000|2022-03-28 05:31:00|4530.25|4529.65|4530.5|4529.9|4530.5|4529.9|4530.25|4529.65|7
1648445470000|2022-03-28 05:31:10|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|6
1648445480000|2022-03-28 05:31:20|4530.87|4530.27|4531|4530.4|4531|4530.4|4530.87|4530.27|7
1648445490000|2022-03-28 05:31:30|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|17
1648445500000|2022-03-28 05:31:40|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|8
1648445510000|2022-03-28 05:31:50|4530.62|4530.02|4530.5|4529.9|4530.62|4530.02|4530.5|4529.9|5
1648445520000|2022-03-28 05:32:00|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530|4529.4|52
1648445560000|2022-03-28 05:32:40|4530.5|4529.9|4530.5|4529.9|4530.5|4529.9|4530.37|4529.77|5
1648445570000|2022-03-28 05:32:50|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|4530.25|4529.65|6
1648445580000|2022-03-28 05:33:00|4530.5|4529.9|4530.25|4529.65|4530.5|4529.9|4530.25|4529.65|17
1648445590000|2022-03-28 05:33:10|4530|4529.4|4530.12|4529.52|4530.12|4529.52|4530|4529.4|6
1648445600000|2022-03-28 05:33:20|4530|4529.4|4529.75|4529.15|4530|4529.4|4529.75|4529.15|19
1648445610000|2022-03-28 05:33:30|4530|4529.4|4530|4529.4|4530|4529.4|4529.87|4529.27|11
1648445630000|2022-03-28 05:33:50|||||||||3
1648445650000|2022-03-28 05:34:10|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|4529.75|4529.15|7
1648445660000|2022-03-28 05:34:20|||||||||1
1648445670000|2022-03-28 05:34:30|4529.62|4529.02|4529.5|4528.9|4529.62|4529.02|4529.5|4528.9|27
1648445690000|2022-03-28 05:34:50|||||||||3
1648445700000|2022-03-28 05:35:00|4529.37|4528.77|4529.25|4528.65|4529.5|4528.9|4529|4528.4|39
1648445710000|2022-03-28 05:35:10|4529|4528.4|4529|4528.4|4529|4528.4|4529|4528.4|4
1648445720000|2022-03-28 05:35:20|4528.87|4528.27|4528.75|4528.15|4528.87|4528.27|4528.75|4528.15|30
1648445730000|2022-03-28 05:35:30|4528.5|4527.9|4528.75|4528.15|4528.75|4528.15|4528.37|4527.77|49
1648445740000|2022-03-28 05:35:40|4528.87|4528.27|4528.5|4527.9|4528.87|4528.27|4528.5|4527.9|6
1648445750000|2022-03-28 05:35:50|4528.62|4528.02|4528.5|4527.9|4528.62|4528.02|4528.5|4527.9|13
1648445760000|2022-03-28 05:36:00|4528.25|4527.65|4527.5|4526.9|4528.25|4527.65|4527.25|4526.65|224
1648445770000|2022-03-28 05:36:10|4527.75|4527.15|4527.5|4526.9|4527.75|4527.15|4527.5|4526.9|33
1648445780000|2022-03-28 05:36:20|4527.25|4526.65|4527.25|4526.65|4527.25|4526.65|4527.12|4526.52|23
1648445790000|2022-03-28 05:36:30|4527.12|4526.52|4527.12|4526.52|4527.12|4526.52|4527|4526.4|62
1648445800000|2022-03-28 05:36:40|4527.25|4526.65|4527.25|4526.65|4527.37|4526.77|4527|4526.4|24
1648445810000|2022-03-28 05:36:50|4527|4526.4|4526.75|4526.15|4527|4526.4|4526.25|4525.65|101
1648445820000|2022-03-28 05:37:00|4526.87|4526.27|4526.25|4525.65|4526.87|4526.27|4526.25|4525.65|18
1648445830000|2022-03-28 05:37:10|4526.12|4525.52|4526.5|4525.9|4526.5|4525.9|4526|4525.4|38
1648445840000|2022-03-28 05:37:20|4526.62|4526.02|4526.5|4525.9|4526.62|4526.02|4526.5|4525.9|14
1648445850000|2022-03-28 05:37:30|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|17
1648445860000|2022-03-28 05:37:40|4526.5|4525.9|4526.5|4525.9|4526.75|4526.15|4526.5|4525.9|8
1648445870000|2022-03-28 05:37:50|4526.62|4526.02|4526.5|4525.9|4526.75|4526.15|4526.5|4525.9|14
1648445880000|2022-03-28 05:38:00|4526.37|4525.77|4525.5|4524.9|4526.37|4525.77|4525.25|4524.65|165
1648445890000|2022-03-28 05:38:10|4525.62|4525.02|4525.5|4524.9|4525.62|4525.02|4525.5|4524.9|13
1648445900000|2022-03-28 05:38:20|4526|4525.4|4525.75|4525.15|4526|4525.4|4525.75|4525.15|26
1648445910000|2022-03-28 05:38:30|4525.62|4525.02|4525.37|4524.77|4525.62|4525.02|4525.25|4524.65|24
1648445920000|2022-03-28 05:38:40|4525.25|4524.65|4525.5|4524.9|4525.62|4525.02|4525.25|4524.65|15
1648445930000|2022-03-28 05:38:50|4525.62|4525.02|4525.87|4525.27|4525.87|4525.27|4525.62|4525.02|25
1648445940000|2022-03-28 05:39:00|4526|4525.4|4525.75|4525.15|4526|4525.4|4525.75|4525.15|12
1648445950000|2022-03-28 05:39:10|4525.87|4525.27|4525.75|4525.15|4526|4525.4|4525.75|4525.15|7
1648445960000|2022-03-28 05:39:20|4525.87|4525.27|4526.5|4525.9|4526.5|4525.9|4525.87|4525.27|29
1648445970000|2022-03-28 05:39:30|4526.62|4526.02|4526.62|4526.02|4526.62|4526.02|4526.25|4525.65|43
1648445980000|2022-03-28 05:39:40|4526.75|4526.15|4526.75|4526.15|4527|4526.4|4526.75|4526.15|14
1648445990000|2022-03-28 05:39:50|4526.5|4525.9|4526.5|4525.9|4526.5|4525.9|4526.5|4525.9|5
1648446000000|2022-03-28 05:40:00|4526.75|4526.15|4526.87|4526.27|4527|4526.4|4526.62|4526.02|20
1648446010000|2022-03-28 05:40:10|4526.75|4526.15|4526.75|4526.15|4526.75|4526.15|4526.5|4525.9|13
1648446020000|2022-03-28 05:40:20|4526.62|4526.02|4526.75|4526.15|4526.75|4526.15|4526.5|4525.9|2
1648446030000|2022-03-28 05:40:30|4526.62|4526.02|4526.37|4525.77|4526.62|4526.02|4526|4525.4|33
1648446040000|2022-03-28 05:40:40|4526.25|4525.65|4526.25|4525.65|4526.5|4525.9|4526.25|4525.65|5
1648446050000|2022-03-28 05:40:50|4526|4525.4|4526|4525.4|4526|4525.4|4526|4525.4|7
1648446060000|2022-03-28 05:41:00|4525.87|4525.27|4525.87|4525.27|4526|4525.4|4525.75|4525.15|15
1648446070000|2022-03-28 05:41:10|4525.75|4525.15|4525.75|4525.15|4525.75|4525.15|4525.75|4525.15|0
1648446080000|2022-03-28 05:41:20|4526|4525.4|4526|4525.4|4526|4525.4|4525.87|4525.27|1
1648446090000|2022-03-28 05:41:30|4525.75|4525.15|4525.75|4525.15|4526|4525.4|4525.75|4525.15|26
1648446100000|2022-03-28 05:41:40|4525.87|4525.27|4525.75|4525.15|4525.87|4525.27|4525.75|4525.15|8
1648446110000|2022-03-28 05:41:50|4525.87|4525.27|4525.5|4524.9|4525.87|4525.27|4525.5|4524.9|45
1648446120000|2022-03-28 05:42:00|4525.25|4524.65|4525.75|4525.15|4525.75|4525.15|4525.25|4524.65|28
1648446130000|2022-03-28 05:42:10|4526|4525.4|4526|4525.4|4526|4525.4|4526|4525.4|13
1648446140000|2022-03-28 05:42:20|4526.12|4525.52|4525.75|4525.15|4526.25|4525.65|4525.75|4525.15|43
1648446150000|2022-03-28 05:42:30|4526|4525.4|4526|4525.4|4526|4525.4|4526|4525.4|22
1648446160000|2022-03-28 05:42:40|4525.87|4525.27|4525.75|4525.15|4525.87|4525.27|4525.75|4525.15|5
1648446170000|2022-03-28 05:42:50|4525.62|4525.02|4525.75|4525.15|4525.87|4525.27|4525.62|4525.02|20
1648446180000|2022-03-28 05:43:00|4525.87|4525.27|4525.75|4525.15|4525.87|4525.27|4525.5|4524.9|24
1648446190000|2022-03-28 05:43:10|||||||||4
1648446200000|2022-03-28 05:43:20|4526|4525.4|4525.75|4525.15|4526|4525.4|4525.75|4525.15|10
1648446210000|2022-03-28 05:43:30|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|13
1648446220000|2022-03-28 05:43:40|4525.62|4525.02|4525.62|4525.02|4525.62|4525.02|4525.5|4524.9|11
1648446230000|2022-03-28 05:43:50|4525.75|4525.15|4525.5|4524.9|4525.75|4525.15|4525.5|4524.9|15
1648446240000|2022-03-28 05:44:00|4525.75|4525.15|4525.75|4525.15|4525.75|4525.15|4525.62|4525.02|17
1648446250000|2022-03-28 05:44:10|4524.62|4524.02|4525.25|4524.65|4525.25|4524.65|4524.62|4524.02|221
1648446260000|2022-03-28 05:44:20|4525.37|4524.77|4525|4524.4|4525.37|4524.77|4524.87|4524.27|16
1648446270000|2022-03-28 05:44:30|4524.87|4524.27|4524.75|4524.15|4525|4524.4|4524.75|4524.15|57
1648446280000|2022-03-28 05:44:40|4525|4524.4|4525|4524.4|4525.25|4524.65|4524.87|4524.27|10
1648446290000|2022-03-28 05:44:50|4524.87|4524.27|4525.25|4524.65|4525.25|4524.65|4524.75|4524.15|5
1648446300000|2022-03-28 05:45:00|4525.12|4524.52|4525.25|4524.65|4525.5|4524.9|4525.12|4524.52|16
1648446310000|2022-03-28 05:45:10|4525.12|4524.52|4525.25|4524.65|4525.25|4524.65|4525.12|4524.52|7
1648446320000|2022-03-28 05:45:20|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|7
1648446330000|2022-03-28 05:45:30|4525.25|4524.65|4524.75|4524.15|4525.25|4524.65|4524.75|4524.15|23
1648446340000|2022-03-28 05:45:40|4524.87|4524.27|4524.75|4524.15|4525|4524.4|4524.75|4524.15|13
1648446360000|2022-03-28 05:46:00|4524.62|4524.02|4524.25|4523.65|4524.62|4524.02|4524.25|4523.65|93
1648446370000|2022-03-28 05:46:10|||||||||15
1648446380000|2022-03-28 05:46:20|4524.12|4523.52|4524|4523.4|4524.25|4523.65|4524|4523.4|29
1648446390000|2022-03-28 05:46:30|4523.87|4523.27|4524|4523.4|4524|4523.4|4523.75|4523.15|34
1648446400000|2022-03-28 05:46:40|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|4
1648446410000|2022-03-28 05:46:50|4524.5|4523.9|4524.5|4523.9|4524.5|4523.9|4524.5|4523.9|16
1648446420000|2022-03-28 05:47:00|4524.62|4524.02|4524.62|4524.02|4524.75|4524.15|4524.5|4523.9|52
1648446430000|2022-03-28 05:47:10|4524.5|4523.9|4525|4524.4|4525|4524.4|4524.5|4523.9|7
1648446440000|2022-03-28 05:47:20|4524.87|4524.27|4524.75|4524.15|4524.87|4524.27|4524.75|4524.15|5
1648446450000|2022-03-28 05:47:30|4524.62|4524.02|4524.5|4523.9|4524.75|4524.15|4524.5|4523.9|16
1648446460000|2022-03-28 05:47:40|4524.75|4524.15|4524.75|4524.15|4524.75|4524.15|4524.5|4523.9|14
1648446470000|2022-03-28 05:47:50|4524.87|4524.27|4525|4524.4|4525|4524.4|4524.75|4524.15|31
1648446480000|2022-03-28 05:48:00|4524.87|4524.27|4525|4524.4|4525|4524.4|4524.5|4523.9|30
1648446490000|2022-03-28 05:48:10|4525.12|4524.52|4524.75|4524.15|4525.12|4524.52|4524.75|4524.15|19
1648446500000|2022-03-28 05:48:20|4524.87|4524.27|4525.5|4524.9|4525.5|4524.9|4524.87|4524.27|28
1648446510000|2022-03-28 05:48:30|4525.25|4524.65|4525.12|4524.52|4525.25|4524.65|4525|4524.4|22
1648446520000|2022-03-28 05:48:40|4525|4524.4|4525.75|4525.15|4526|4525.4|4525|4524.4|155
1648446530000|2022-03-28 05:48:50|4525.87|4525.27|4525.75|4525.15|4525.87|4525.27|4525.62|4525.02|16
1648446540000|2022-03-28 05:49:00|4525.37|4524.77|4525.5|4524.9|4525.5|4524.9|4525.25|4524.65|22
1648446550000|2022-03-28 05:49:10|4525.25|4524.65|4524.37|4523.77|4525.25|4524.65|4524.25|4523.65|56
1648446560000|2022-03-28 05:49:20|4524.5|4523.9|4524.5|4523.9|4524.5|4523.9|4524.37|4523.77|2
1648446570000|2022-03-28 05:49:30|4524.87|4524.27|4525|4524.4|4525|4524.4|4524.5|4523.9|142
1648446590000|2022-03-28 05:49:50|4524.75|4524.15|4525.12|4524.52|4525.25|4524.65|4524.75|4524.15|26
1648446600000|2022-03-28 05:50:00|4525.5|4524.9|4525.37|4524.77|4525.5|4524.9|4525.37|4524.77|38
1648446610000|2022-03-28 05:50:10|4525.5|4524.9|4524.87|4524.27|4525.5|4524.9|4524.87|4524.27|21
1648446620000|2022-03-28 05:50:20|4525|4524.4|4525|4524.4|4525|4524.4|4524.75|4524.15|10
1648446630000|2022-03-28 05:50:30|4524.87|4524.27|4524.5|4523.9|4525|4524.4|4524.5|4523.9|77
1648446640000|2022-03-28 05:50:40|4524.75|4524.15|4524.62|4524.02|4524.75|4524.15|4524.5|4523.9|15
1648446650000|2022-03-28 05:50:50|4524.75|4524.15|4524.75|4524.15|4524.75|4524.15|4524.62|4524.02|4
1648446660000|2022-03-28 05:51:00|4524.62|4524.02|4524.25|4523.65|4524.62|4524.02|4524.25|4523.65|22
1648446670000|2022-03-28 05:51:10|4524.5|4523.9|4524.75|4524.15|4524.75|4524.15|4524.5|4523.9|17
1648446680000|2022-03-28 05:51:20|4524.62|4524.02|4524.62|4524.02|4524.75|4524.15|4524.62|4524.02|3
1648446690000|2022-03-28 05:51:30|4524.5|4523.9|4524.5|4523.9|4524.5|4523.9|4524.5|4523.9|9
1648446700000|2022-03-28 05:51:40|4524.37|4523.77|4524.5|4523.9|4524.5|4523.9|4524.37|4523.77|6
1648446710000|2022-03-28 05:51:50|4524.75|4524.15|4524.62|4524.02|4524.75|4524.15|4524.5|4523.9|4
1648446720000|2022-03-28 05:52:00|4524.5|4523.9|4524.75|4524.15|4524.75|4524.15|4524.5|4523.9|16
1648446730000|2022-03-28 05:52:10|4524.87|4524.27|4524.87|4524.27|4525|4524.4|4524.75|4524.15|10
1648446740000|2022-03-28 05:52:20|4524.75|4524.15|4525|4524.4|4525|4524.4|4524.75|4524.15|3
1648446750000|2022-03-28 05:52:30|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|4524.75|4524.15|16
1648446760000|2022-03-28 05:52:40|4525|4524.4|4525|4524.4|4525|4524.4|4524.87|4524.27|9
1648446770000|2022-03-28 05:52:50|4525.12|4524.52|4525|4524.4|4525.12|4524.52|4525|4524.4|11
1648446780000|2022-03-28 05:53:00|4524.87|4524.27|4525|4524.4|4525|4524.4|4524.75|4524.15|16
1648446790000|2022-03-28 05:53:10|4524.87|4524.27|4524.5|4523.9|4524.87|4524.27|4524.5|4523.9|15
1648446800000|2022-03-28 05:53:20|4524.75|4524.15|4524.75|4524.15|4524.75|4524.15|4524.75|4524.15|11
1648446810000|2022-03-28 05:53:30|4524.87|4524.27|4524.75|4524.15|4524.87|4524.27|4524.5|4523.9|26
1648446820000|2022-03-28 05:53:40|4524.62|4524.02|4524.75|4524.15|4524.75|4524.15|4524.62|4524.02|6
1648446830000|2022-03-28 05:53:50|4525|4524.4|4525|4524.4|4525|4524.4|4525|4524.4|24
1648446840000|2022-03-28 05:54:00|4524.87|4524.27|4524.87|4524.27|4524.87|4524.27|4524.75|4524.15|16
1648446850000|2022-03-28 05:54:10|4525|4524.4|4524.75|4524.15|4525|4524.4|4524.75|4524.15|27
1648446870000|2022-03-28 05:54:30|4525|4524.4|4525|4524.4|4525|4524.4|4525|4524.4|13
1648446880000|2022-03-28 05:54:40|4524.87|4524.27|4524.75|4524.15|4525|4524.4|4524.75|4524.15|6
1648446890000|2022-03-28 05:54:50|4524.62|4524.02|4524.5|4523.9|4524.62|4524.02|4524.5|4523.9|12
1648446900000|2022-03-28 05:55:00|4524.37|4523.77|4524.5|4523.9|4524.5|4523.9|4524.37|4523.77|18
1648446910000|2022-03-28 05:55:10|4524.75|4524.15|4525|4524.4|4525|4524.4|4524.62|4524.02|26
1648446920000|2022-03-28 05:55:20|4525.12|4524.52|4525|4524.4|4525.25|4524.65|4525|4524.4|19
1648446930000|2022-03-28 05:55:30|4525.12|4524.52|4525|4524.4|4525.25|4524.65|4525|4524.4|27
1648446940000|2022-03-28 05:55:40|4524.87|4524.27|4525|4524.4|4525|4524.4|4524.75|4524.15|2
1648446950000|2022-03-28 05:55:50|4524.87|4524.27|4525|4524.4|4525|4524.4|4524.87|4524.27|1
1648446960000|2022-03-28 05:56:00|4524.75|4524.15|4525|4524.4|4525|4524.4|4524.75|4524.15|12
1648446970000|2022-03-28 05:56:10|4524.87|4524.27|4525|4524.4|4525|4524.4|4524.75|4524.15|5
1648446980000|2022-03-28 05:56:20|4524.87|4524.27|4525.25|4524.65|4525.25|4524.65|4524.87|4524.27|37
1648446990000|2022-03-28 05:56:30|4525.37|4524.77|4525.12|4524.52|4525.37|4524.77|4525|4524.4|32
1648447000000|2022-03-28 05:56:40|4525.25|4524.65|4525.5|4524.9|4525.5|4524.9|4525.12|4524.52|9
1648447010000|2022-03-28 05:56:50|||||||||8
1648447020000|2022-03-28 05:57:00|4525.25|4524.65|4525.25|4524.65|4525.5|4524.9|4525.25|4524.65|23
1648447030000|2022-03-28 05:57:10|4525.37|4524.77|4525.5|4524.9|4525.62|4525.02|4525.37|4524.77|6
1648447040000|2022-03-28 05:57:20|4525.62|4525.02|4526|4525.4|4526|4525.4|4525.62|4525.02|19
1648447050000|2022-03-28 05:57:30|4526.12|4525.52|4525.75|4525.15|4526.12|4525.52|4525.75|4525.15|19
1648447060000|2022-03-28 05:57:40|4526|4525.4|4525.5|4524.9|4526|4525.4|4525.5|4524.9|23
1648447070000|2022-03-28 05:57:50|||||||||1
1648447080000|2022-03-28 05:58:00|4525.62|4525.02|4525.75|4525.15|4525.75|4525.15|4525.5|4524.9|28
1648447090000|2022-03-28 05:58:10|4526|4525.4|4525.75|4525.15|4526|4525.4|4525.75|4525.15|13
1648447100000|2022-03-28 05:58:20|4525.87|4525.27|4525.75|4525.15|4526|4525.4|4525.75|4525.15|23
1648447110000|2022-03-28 05:58:30|4525.87|4525.27|4525.5|4524.9|4526|4525.4|4525.5|4524.9|103
1648447120000|2022-03-28 05:58:40|4525.62|4525.02|4525.75|4525.15|4525.75|4525.15|4525.5|4524.9|0
1648447130000|2022-03-28 05:58:50|4525.62|4525.02|4525.5|4524.9|4525.75|4525.15|4525.5|4524.9|3
1648447140000|2022-03-28 05:59:00|4525.75|4525.15|4526|4525.4|4526|4525.4|4525.5|4524.9|52
1648447150000|2022-03-28 05:59:10|4526.25|4525.65|4526|4525.4|4526.25|4525.65|4526|4525.4|50
1648447160000|2022-03-28 05:59:20|4526.12|4525.52|4526.12|4525.52|4526.25|4525.65|4526|4525.4|35
1648447170000|2022-03-28 05:59:30|4526|4525.4|4526|4525.4|4526.25|4525.65|4526|4525.4|29
1648447180000|2022-03-28 05:59:40|4525.87|4525.27|4526|4525.4|4526|4525.4|4525.75|4525.15|53
1648447190000|2022-03-28 05:59:50|4526.12|4525.52|4526.25|4525.65|4526.25|4525.65|4526|4525.4|29
1648447200000|2022-03-28 06:00:00|4525.75|4525.15|4526|4525.4|4526.5|4525.9|4525.75|4525.15|136
1648447210000|2022-03-28 06:00:10|4526.25|4525.65|4526.75|4526.15|4526.75|4526.15|4526.25|4525.65|30
1648447220000|2022-03-28 06:00:20|4527|4526.4|4525.75|4525.15|4527|4526.4|4525.75|4525.15|106
1648447230000|2022-03-28 06:00:30|4525.87|4525.27|4525.75|4525.15|4526|4525.4|4525.5|4524.9|59
1648447240000|2022-03-28 06:00:40|4525.87|4525.27|4525.75|4525.15|4526|4525.4|4525.5|4524.9|27
1648447250000|2022-03-28 06:00:50|4525.87|4525.27|4525.87|4525.27|4526|4525.4|4525.75|4525.15|25
1648447260000|2022-03-28 06:01:00|4525.75|4525.15|4525.5|4524.9|4526|4525.4|4525.5|4524.9|67
1648447270000|2022-03-28 06:01:10|4525.25|4524.65|4525.87|4525.27|4525.87|4525.27|4525.25|4524.65|24
1648447280000|2022-03-28 06:01:20|4526|4525.4|4526|4525.4|4526|4525.4|4525.5|4524.9|57
1648447290000|2022-03-28 06:01:30|4525.75|4525.15|4525.5|4524.9|4526|4525.4|4525.5|4524.9|84
1648447300000|2022-03-28 06:01:40|4525.75|4525.15|4526|4525.4|4526|4525.4|4525.75|4525.15|15
1648447310000|2022-03-28 06:01:50|4525.87|4525.27|4525.75|4525.15|4525.87|4525.27|4525.75|4525.15|22
1648447320000|2022-03-28 06:02:00|4526|4525.4|4526.25|4525.65|4526.25|4525.65|4525.75|4525.15|40
1648447330000|2022-03-28 06:02:10|4526.12|4525.52|4526.5|4525.9|4526.5|4525.9|4526.12|4525.52|25
1648447340000|2022-03-28 06:02:20|4525.37|4524.77|4525.25|4524.65|4525.62|4525.02|4525.25|4524.65|308
1648447350000|2022-03-28 06:02:30|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|14
1648447360000|2022-03-28 06:02:40|4525.62|4525.02|4525.75|4525.15|4525.75|4525.15|4525.5|4524.9|22
1648447370000|2022-03-28 06:02:50|4526|4525.4|4526|4525.4|4526|4525.4|4526|4525.4|17
1648447380000|2022-03-28 06:03:00|4526.25|4525.65|4526.5|4525.9|4526.5|4525.9|4526.25|4525.65|17
1648447390000|2022-03-28 06:03:10|4526.75|4526.15|4526.62|4526.02|4526.75|4526.15|4526.62|4526.02|13
1648447400000|2022-03-28 06:03:20|4526.5|4525.9|4526.75|4526.15|4526.87|4526.27|4526.5|4525.9|7
1648447410000|2022-03-28 06:03:30|4526.5|4525.9|4526.62|4526.02|4526.75|4526.15|4526.5|4525.9|18
1648447420000|2022-03-28 06:03:40|4526.5|4525.9|4526.5|4525.9|4526.75|4526.15|4526.5|4525.9|8
1648447430000|2022-03-28 06:03:50|4526.62|4526.02|4526.87|4526.27|4527|4526.4|4526.62|4526.02|45
1648447440000|2022-03-28 06:04:00|4527|4526.4|4526.87|4526.27|4527|4526.4|4526.87|4526.27|12
1648447450000|2022-03-28 06:04:10|4526.75|4526.15|4526.75|4526.15|4526.75|4526.15|4526.5|4525.9|54
1648447460000|2022-03-28 06:04:20|4526.5|4525.9|4526.75|4526.15|4526.75|4526.15|4526.5|4525.9|9
1648447470000|2022-03-28 06:04:30|4526.62|4526.02|4526.25|4525.65|4526.75|4526.15|4526.25|4525.65|22
1648447490000|2022-03-28 06:04:50|4526.12|4525.52|4525.87|4525.27|4526.12|4525.52|4525.75|4525.15|16
1648447500000|2022-03-28 06:05:00|4526|4525.4|4525.5|4524.9|4526|4525.4|4525.5|4524.9|20
1648447510000|2022-03-28 06:05:10|4525.62|4525.02|4525.25|4524.65|4525.75|4525.15|4525.25|4524.65|27
1648447520000|2022-03-28 06:05:20|4525|4524.4|4525|4524.4|4525|4524.4|4525|4524.4|9
1648447530000|2022-03-28 06:05:30|4524.87|4524.27|4525|4524.4|4525.25|4524.65|4524.87|4524.27|88
1648447540000|2022-03-28 06:05:40|4525.25|4524.65|4525|4524.4|4525.25|4524.65|4525|4524.4|5
1648447550000|2022-03-28 06:05:50|4524.87|4524.27|4525.25|4524.65|4525.25|4524.65|4524.87|4524.27|69
1648447560000|2022-03-28 06:06:00|4525.12|4524.52|4525.25|4524.65|4525.37|4524.77|4525|4524.4|47
1648447570000|2022-03-28 06:06:10|4525.37|4524.77|4525.25|4524.65|4525.37|4524.77|4525.25|4524.65|4
1648447580000|2022-03-28 06:06:20|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|4525|4524.4|3
1648447590000|2022-03-28 06:06:30|4525|4524.4|4525|4524.4|4525|4524.4|4524.87|4524.27|14
1648447600000|2022-03-28 06:06:40|4524.87|4524.27|4525|4524.4|4525|4524.4|4524.75|4524.15|8
1648447610000|2022-03-28 06:06:50|4524.87|4524.27|4524.75|4524.15|4524.87|4524.27|4524.75|4524.15|2
1648447620000|2022-03-28 06:07:00|4524.62|4524.02|4524.5|4523.9|4524.75|4524.15|4524.5|4523.9|25
1648447630000|2022-03-28 06:07:10|4524|4523.4|4523.75|4523.15|4524|4523.4|4523.75|4523.15|101
1648447640000|2022-03-28 06:07:20|4523.62|4523.02|4523.75|4523.15|4524|4523.4|4523.62|4523.02|90
1648447650000|2022-03-28 06:07:30|4523.5|4522.9|4523|4522.4|4523.5|4522.9|4523|4522.4|138
1648447660000|2022-03-28 06:07:40|4523.12|4522.52|4523.5|4522.9|4523.75|4523.15|4523.12|4522.52|43
1648447670000|2022-03-28 06:07:50|4523.62|4523.02|4523.62|4523.02|4523.62|4523.02|4523.5|4522.9|26
1648447680000|2022-03-28 06:08:00|4523.5|4522.9|4523.5|4522.9|4523.5|4522.9|4523.25|4522.65|32
1648447690000|2022-03-28 06:08:10|4523.62|4523.02|4524|4523.4|4524|4523.4|4523.5|4522.9|19
1648447700000|2022-03-28 06:08:20|4524.25|4523.65|4524.25|4523.65|4524.25|4523.65|4524|4523.4|24
1648447710000|2022-03-28 06:08:30|4524.12|4523.52|4524|4523.4|4524.25|4523.65|4524|4523.4|15
1648447720000|2022-03-28 06:08:40|4523.75|4523.15|4524.25|4523.65|4524.5|4523.9|4523.75|4523.15|49
1648447730000|2022-03-28 06:08:50|4524|4523.4|4524|4523.4|4524.25|4523.65|4523.75|4523.15|33
1648447740000|2022-03-28 06:09:00|4523.87|4523.27|4524|4523.4|4524|4523.4|4523.75|4523.15|11
1648447750000|2022-03-28 06:09:10|||||||||3
1648447760000|2022-03-28 06:09:20|4523.87|4523.27|4524|4523.4|4524|4523.4|4523.75|4523.15|14
1648447770000|2022-03-28 06:09:30|4523.87|4523.27|4523.62|4523.02|4524|4523.4|4523.62|4523.02|20
1648447780000|2022-03-28 06:09:40|4523.5|4522.9|4523.75|4523.15|4523.75|4523.15|4523.5|4522.9|81
1648447790000|2022-03-28 06:09:50|4524|4523.4|4524|4523.4|4524|4523.4|4524|4523.4|3
1648447800000|2022-03-28 06:10:00|4523.87|4523.27|4523.75|4523.15|4523.87|4523.27|4523.5|4522.9|10
1648447810000|2022-03-28 06:10:10|4523.87|4523.27|4524|4523.4|4524|4523.4|4523.87|4523.27|19
1648447820000|2022-03-28 06:10:20|||||||||4
1648447830000|2022-03-28 06:10:30|4523.87|4523.27|4523.75|4523.15|4523.87|4523.27|4523.5|4522.9|25
1648447840000|2022-03-28 06:10:40|4523.5|4522.9|4523.5|4522.9|4523.5|4522.9|4523.5|4522.9|18
1648447850000|2022-03-28 06:10:50|4523.25|4522.65|4523.25|4522.65|4523.25|4522.65|4523.25|4522.65|8
1648447860000|2022-03-28 06:11:00|4523.12|4522.52|4523.25|4522.65|4523.25|4522.65|4523|4522.4|40
1648447870000|2022-03-28 06:11:10|4523.37|4522.77|4523.5|4522.9|4523.5|4522.9|4523.25|4522.65|21
1648447880000|2022-03-28 06:11:20|4523.62|4523.02|4523.75|4523.15|4523.75|4523.15|4523.5|4522.9|20
1648447890000|2022-03-28 06:11:30|4523.62|4523.02|4523.25|4522.65|4523.62|4523.02|4523.25|4522.65|13
1648447900000|2022-03-28 06:11:40|4523.37|4522.77|4523.37|4522.77|4523.37|4522.77|4523.25|4522.65|14
1648447910000|2022-03-28 06:11:50|4523.25|4522.65|4523.37|4522.77|4523.5|4522.9|4523.25|4522.65|22
1648447920000|2022-03-28 06:12:00|4523.25|4522.65|4523.12|4522.52|4523.25|4522.65|4523|4522.4|22
1648447930000|2022-03-28 06:12:10|4523.25|4522.65|4523|4522.4|4523.25|4522.65|4522.87|4522.27|17
1648447940000|2022-03-28 06:12:20|4522.75|4522.15|4522.75|4522.15|4522.87|4522.27|4522.5|4521.9|70
1648447950000|2022-03-28 06:12:30|4522.62|4522.02|4522.5|4521.9|4522.75|4522.15|4522.5|4521.9|25
1648447960000|2022-03-28 06:12:40|4522.75|4522.15|4522.5|4521.9|4522.75|4522.15|4522.5|4521.9|20
1648447970000|2022-03-28 06:12:50|4522.62|4522.02|4522.75|4522.15|4522.75|4522.15|4522.5|4521.9|102
1648447980000|2022-03-28 06:13:00|4522.5|4521.9|4523|4522.4|4523|4522.4|4522.5|4521.9|75
1648447990000|2022-03-28 06:13:10|4523.5|4522.9|4523.75|4523.15|4524|4523.4|4523.5|4522.9|86
1648448000000|2022-03-28 06:13:20|4523.62|4523.02|4523.75|4523.15|4523.75|4523.15|4523.5|4522.9|13
1648448010000|2022-03-28 06:13:30|4524|4523.4|4523.75|4523.15|4524|4523.4|4523.75|4523.15|34
1648448020000|2022-03-28 06:13:40|4523.87|4523.27|4523.75|4523.15|4523.87|4523.27|4523.5|4522.9|6
1648448030000|2022-03-28 06:13:50|4524|4523.4|4524|4523.4|4524.75|4524.15|4524|4523.4|58
1648448040000|2022-03-28 06:14:00|4524.25|4523.65|4525|4524.4|4525|4524.4|4524.12|4523.52|111
1648448050000|2022-03-28 06:14:10|4525.25|4524.65|4525.5|4524.9|4525.75|4525.15|4525.25|4524.65|50
1648448060000|2022-03-28 06:14:20|4525.25|4524.65|4525.5|4524.9|4525.5|4524.9|4525.25|4524.65|17
1648448070000|2022-03-28 06:14:30|4525.75|4525.15|4525.75|4525.15|4525.87|4525.27|4525.5|4524.9|32
1648448080000|2022-03-28 06:14:40|4525.87|4525.27|4525.75|4525.15|4525.87|4525.27|4525.75|4525.15|3
1648448090000|2022-03-28 06:14:50|4526|4525.4|4526|4525.4|4526|4525.4|4526|4525.4|40
1648448100000|2022-03-28 06:15:00|4526.25|4525.65|4525.37|4524.77|4526.25|4525.65|4525.37|4524.77|60
1648448110000|2022-03-28 06:15:10|4525.25|4524.65|4525.75|4525.15|4525.75|4525.15|4525.25|4524.65|45
1648448120000|2022-03-28 06:15:20|4525.5|4524.9|4526|4525.4|4526.5|4525.9|4525.5|4524.9|85
1648448130000|2022-03-28 06:15:30|4526.12|4525.52|4526.25|4525.65|4526.25|4525.65|4526.12|4525.52|11
1648448140000|2022-03-28 06:15:40|4526|4525.4|4526.25|4525.65|4526.25|4525.65|4525.75|4525.15|23
1648448150000|2022-03-28 06:15:50|4526.37|4525.77|4526.5|4525.9|4526.5|4525.9|4526.37|4525.77|3
1648448160000|2022-03-28 06:16:00|4526.37|4525.77|4525.75|4525.15|4526.37|4525.77|4525.75|4525.15|26
1648448170000|2022-03-28 06:16:10|4525.62|4525.02|4524.75|4524.15|4525.62|4525.02|4524.75|4524.15|22
1648448180000|2022-03-28 06:16:20|4525|4524.4|4525.5|4524.9|4525.5|4524.9|4525|4524.4|29
1648448190000|2022-03-28 06:16:30|4525.75|4525.15|4525.75|4525.15|4525.75|4525.15|4525.5|4524.9|21
1648448200000|2022-03-28 06:16:40|4525.62|4525.02|4525.75|4525.15|4525.75|4525.15|4525.5|4524.9|11
1648448210000|2022-03-28 06:16:50|4525.5|4524.9|4525.25|4524.65|4525.75|4525.15|4525.25|4524.65|9
1648448220000|2022-03-28 06:17:00|4525.12|4524.52|4525.25|4524.65|4525.25|4524.65|4524.87|4524.27|32
1648448230000|2022-03-28 06:17:10|4525.5|4524.9|4525.75|4525.15|4525.75|4525.15|4525.5|4524.9|10
1648448240000|2022-03-28 06:17:20|4526|4525.4|4526|4525.4|4526|4525.4|4525.75|4525.15|21
1648448250000|2022-03-28 06:17:30|4525.75|4525.15|4525.75|4525.15|4525.87|4525.27|4525.75|4525.15|16
1648448260000|2022-03-28 06:17:40|4525.5|4524.9|4526|4525.4|4526|4525.4|4525.5|4524.9|14
1648448270000|2022-03-28 06:17:50|4525.87|4525.27|4526|4525.4|4526|4525.4|4525.75|4525.15|5
1648448280000|2022-03-28 06:18:00|4526.25|4525.65|4525.75|4525.15|4526.25|4525.65|4525.75|4525.15|29
1648448290000|2022-03-28 06:18:10|4525.87|4525.27|4526.25|4525.65|4526.5|4525.9|4525.87|4525.27|11
1648448300000|2022-03-28 06:18:20|4526|4525.4|4526|4525.4|4526|4525.4|4526|4525.4|3
1648448310000|2022-03-28 06:18:30|4525.75|4525.15|4526|4525.4|4526|4525.4|4525.75|4525.15|24
1648448320000|2022-03-28 06:18:40|4525.87|4525.27|4525.62|4525.02|4526|4525.4|4525.62|4525.02|21
1648448330000|2022-03-28 06:18:50|4525.5|4524.9|4526|4525.4|4526|4525.4|4525.5|4524.9|38
1648448340000|2022-03-28 06:19:00|4525.75|4525.15|4525.5|4524.9|4525.75|4525.15|4525.5|4524.9|20
1648448350000|2022-03-28 06:19:10|4525.75|4525.15|4525.75|4525.15|4525.75|4525.15|4525.75|4525.15|6
1648448360000|2022-03-28 06:19:20|4526|4525.4|4526.25|4525.65|4526.25|4525.65|4526|4525.4|11
1648448370000|2022-03-28 06:19:30|4526.12|4525.52|4526.12|4525.52|4526.25|4525.65|4526|4525.4|35
1648448380000|2022-03-28 06:19:40|4526.25|4525.65|4526.5|4525.9|4526.5|4525.9|4526.12|4525.52|19
1648448390000|2022-03-28 06:19:50|4526.37|4525.77|4526.5|4525.9|4526.5|4525.9|4526.37|4525.77|1
1648448400000|2022-03-28 06:20:00|4526.37|4525.77|4526.5|4525.9|4526.5|4525.9|4526.12|4525.52|32
1648448410000|2022-03-28 06:20:10|4526.37|4525.77|4526.25|4525.65|4526.5|4525.9|4526.25|4525.65|4
1648448420000|2022-03-28 06:20:20|||||||||5
1648448430000|2022-03-28 06:20:30|4526.12|4525.52|4526.25|4525.65|4526.25|4525.65|4526|4525.4|22
1648448440000|2022-03-28 06:20:40|4526.12|4525.52|4526.12|4525.52|4526.25|4525.65|4526|4525.4|16
1648448450000|2022-03-28 06:20:50|4526.25|4525.65|4526.25|4525.65|4526.25|4525.65|4526.25|4525.65|0
1648448460000|2022-03-28 06:21:00|4526.5|4525.9|4526.37|4525.77|4526.5|4525.9|4526.37|4525.77|20
1648448470000|2022-03-28 06:21:10|4526.25|4525.65|4526.5|4525.9|4526.5|4525.9|4526.25|4525.65|1
1648448480000|2022-03-28 06:21:20|4526.25|4525.65|4526|4525.4|4526.25|4525.65|4526|4525.4|12
1648448490000|2022-03-28 06:21:30|||||||||9
1648448500000|2022-03-28 06:21:40|4526.25|4525.65|4526|4525.4|4526.5|4525.9|4526|4525.4|22
1648448510000|2022-03-28 06:21:50|4526.25|4525.65|4526.75|4526.15|4526.75|4526.15|4526.25|4525.65|31
1648448520000|2022-03-28 06:22:00|4526.5|4525.9|4526.87|4526.27|4527|4526.4|4526.5|4525.9|66
1648448530000|2022-03-28 06:22:10|4526.75|4526.15|4526.5|4525.9|4527|4526.4|4526.5|4525.9|40
1648448550000|2022-03-28 06:22:30|4526.25|4525.65|4526.5|4525.9|4526.5|4525.9|4526.25|4525.65|13
1648448560000|2022-03-28 06:22:40|4526.25|4525.65|4526.25|4525.65|4526.25|4525.65|4526.12|4525.52|5
1648448570000|2022-03-28 06:22:50|4526.5|4525.9|4527|4526.4|4527.12|4526.52|4526.5|4525.9|109
1648448580000|2022-03-28 06:23:00|4526.87|4526.27|4527.12|4526.52|4527.25|4526.65|4526.75|4526.15|31
1648448590000|2022-03-28 06:23:10|4527|4526.4|4527.25|4526.65|4527.25|4526.65|4527|4526.4|6
1648448600000|2022-03-28 06:23:20|4527.5|4526.9|4527.5|4526.9|4527.5|4526.9|4527.37|4526.77|25
1648448610000|2022-03-28 06:23:30|4527.25|4526.65|4527|4526.4|4527.25|4526.65|4527|4526.4|12
1648448620000|2022-03-28 06:23:40|4526.87|4526.27|4527|4526.4|4527|4526.4|4526.87|4526.27|9
1648448630000|2022-03-28 06:23:50|4526.75|4526.15|4527.5|4526.9|4527.5|4526.9|4526.75|4526.15|37
1648448640000|2022-03-28 06:24:00|4527.25|4526.65|4527.5|4526.9|4527.5|4526.9|4527.25|4526.65|15
1648448650000|2022-03-28 06:24:10|4527.75|4527.15|4527.62|4527.02|4528|4527.4|4527.5|4526.9|61
1648448660000|2022-03-28 06:24:20|4527.75|4527.15|4528|4527.4|4528|4527.4|4527.75|4527.15|21
1648448670000|2022-03-28 06:24:30|4528.25|4527.65|4528.12|4527.52|4528.25|4527.65|4528.12|4527.52|40
1648448680000|2022-03-28 06:24:40|4528.25|4527.65|4528.12|4527.52|4528.25|4527.65|4528|4527.4|11
1648448690000|2022-03-28 06:24:50|4528|4527.4|4528|4527.4|4528.12|4527.52|4528|4527.4|2
1648448700000|2022-03-28 06:25:00|4527.75|4527.15|4527.25|4526.65|4527.75|4527.15|4527.25|4526.65|61
1648448710000|2022-03-28 06:25:10|4527.37|4526.77|4527.12|4526.52|4527.5|4526.9|4527|4526.4|26
1648448720000|2022-03-28 06:25:20|4527.25|4526.65|4527|4526.4|4527.25|4526.65|4527|4526.4|17
1648448730000|2022-03-28 06:25:30|||||||||7
1648448740000|2022-03-28 06:25:40|4526.75|4526.15|4526.75|4526.15|4526.75|4526.15|4526.75|4526.15|8
1648448750000|2022-03-28 06:25:50|4527|4526.4|4526.87|4526.27|4527|4526.4|4526.87|4526.27|13
1648448760000|2022-03-28 06:26:00|4526.75|4526.15|4525.75|4525.15|4526.75|4526.15|4525.75|4525.15|79
1648448770000|2022-03-28 06:26:10|4526|4525.4|4525.5|4524.9|4526|4525.4|4525.5|4524.9|52
1648448780000|2022-03-28 06:26:20|4525.25|4524.65|4525|4524.4|4525.37|4524.77|4525|4524.4|38
1648448790000|2022-03-28 06:26:30|4524.87|4524.27|4524.75|4524.15|4525|4524.4|4524.75|4524.15|28
1648448800000|2022-03-28 06:26:40|4524.62|4524.02|4524.62|4524.02|4524.75|4524.15|4524.62|4524.02|26
1648448810000|2022-03-28 06:26:50|4524.75|4524.15|4524.25|4523.65|4524.75|4524.15|4524.25|4523.65|28
1648448820000|2022-03-28 06:27:00|4524.37|4523.77|4525.62|4525.02|4525.75|4525.15|4524.37|4523.77|76
1648448830000|2022-03-28 06:27:10|4525.75|4525.15|4525.75|4525.15|4525.75|4525.15|4525.5|4524.9|16
1648448840000|2022-03-28 06:27:20|4525.5|4524.9|4526|4525.4|4526|4525.4|4525.5|4524.9|20
1648448850000|2022-03-28 06:27:30|4525.75|4525.15|4525.5|4524.9|4525.75|4525.15|4525.25|4524.65|32
1648448860000|2022-03-28 06:27:40|4525.37|4524.77|4526.25|4525.65|4526.25|4525.65|4525.37|4524.77|23
1648448870000|2022-03-28 06:27:50|4526.5|4525.9|4526.75|4526.15|4526.75|4526.15|4526.5|4525.9|13
1648448880000|2022-03-28 06:28:00|4526.62|4526.02|4526.62|4526.02|4526.87|4526.27|4526.62|4526.02|26
1648448890000|2022-03-28 06:28:10|4526.75|4526.15|4526.25|4525.65|4526.75|4526.15|4526.25|4525.65|6
1648448900000|2022-03-28 06:28:20|4526.12|4525.52|4526.5|4525.9|4526.5|4525.9|4526.12|4525.52|17
1648448910000|2022-03-28 06:28:30|4526|4525.4|4525.5|4524.9|4526|4525.4|4525.5|4524.9|28
1648448920000|2022-03-28 06:28:40|4525.25|4524.65|4525.75|4525.15|4525.75|4525.15|4525.25|4524.65|13
1648448930000|2022-03-28 06:28:50|4525.87|4525.27|4525.75|4525.15|4526|4525.4|4525.75|4525.15|24
1648448940000|2022-03-28 06:29:00|4526|4525.4|4526.12|4525.52|4526.25|4525.65|4525.75|4525.15|34
1648448950000|2022-03-28 06:29:10|4526.25|4525.65|4526.25|4525.65|4526.5|4525.9|4526|4525.4|36
1648448960000|2022-03-28 06:29:20|4526.12|4525.52|4526|4525.4|4526.25|4525.65|4526|4525.4|3
1648448970000|2022-03-28 06:29:30|4525.87|4525.27|4525.75|4525.15|4525.87|4525.27|4525.75|4525.15|17
1648448980000|2022-03-28 06:29:40|4526|4525.4|4525.5|4524.9|4526|4525.4|4525.5|4524.9|15
1648448990000|2022-03-28 06:29:50|4525.37|4524.77|4525.25|4524.65|4525.37|4524.77|4525.25|4524.65|9
1648449000000|2022-03-28 06:30:00|4525.12|4524.52|4525.37|4524.77|4525.37|4524.77|4525.12|4524.52|35
1648449010000|2022-03-28 06:30:10|4525.5|4524.9|4525.5|4524.9|4525.62|4525.02|4525.37|4524.77|10
1648449020000|2022-03-28 06:30:20|4525.62|4525.02|4525.37|4524.77|4525.75|4525.15|4525.37|4524.77|14
1648449030000|2022-03-28 06:30:30|4525.12|4524.52|4525.25|4524.65|4525.37|4524.77|4525.12|4524.52|11
1648449040000|2022-03-28 06:30:40|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|5
1648449050000|2022-03-28 06:30:50|4525.75|4525.15|4525.75|4525.15|4526|4525.4|4525.75|4525.15|13
1648449060000|2022-03-28 06:31:00|4525.87|4525.27|4526.25|4525.65|4526.5|4525.9|4525.87|4525.27|24
1648449070000|2022-03-28 06:31:10|4526.37|4525.77|4527.5|4526.9|4527.5|4526.9|4526.25|4525.65|30
1648449080000|2022-03-28 06:31:20|4527.62|4527.02|4527.37|4526.77|4527.87|4527.27|4527.37|4526.77|14
1648449090000|2022-03-28 06:31:30|4527.25|4526.65|4527|4526.4|4527.25|4526.65|4526.75|4526.15|60
1648449100000|2022-03-28 06:31:40|4526.87|4526.27|4526.75|4526.15|4527|4526.4|4526.75|4526.15|5
1648449110000|2022-03-28 06:31:50|4526.62|4526.02|4526.12|4525.52|4526.62|4526.02|4526.12|4525.52|48
1648449120000|2022-03-28 06:32:00|4526|4525.4|4526.25|4525.65|4526.62|4526.02|4526|4525.4|27
1648449130000|2022-03-28 06:32:10|4526.12|4525.52|4526|4525.4|4526.25|4525.65|4525.87|4525.27|20
1648449140000|2022-03-28 06:32:20|4525.87|4525.27|4525.75|4525.15|4526|4525.4|4525.5|4524.9|9
1648449150000|2022-03-28 06:32:30|4525.62|4525.02|4525.75|4525.15|4526|4525.4|4525.5|4524.9|15
1648449160000|2022-03-28 06:32:40|4526|4525.4|4525.75|4525.15|4526|4525.4|4525.75|4525.15|9
1648449170000|2022-03-28 06:32:50|||||||||3
1648449180000|2022-03-28 06:33:00|4525.87|4525.27|4527|4526.4|4527|4526.4|4525.87|4525.27|37
1648449190000|2022-03-28 06:33:10|4527.12|4526.52|4527|4526.4|4527.12|4526.52|4527|4526.4|13
1648449200000|2022-03-28 06:33:20|4526.87|4526.27|4526.87|4526.27|4527.12|4526.52|4526.75|4526.15|49
1648449210000|2022-03-28 06:33:30|4526.75|4526.15|4526.5|4525.9|4527|4526.4|4526.25|4525.65|28
1648449220000|2022-03-28 06:33:40|4526.37|4525.77|4526.5|4525.9|4526.5|4525.9|4526.37|4525.77|3
1648449230000|2022-03-28 06:33:50|4526.37|4525.77|4526.5|4525.9|4526.5|4525.9|4526.37|4525.77|1
1648449240000|2022-03-28 06:34:00|4526.25|4525.65|4526.5|4525.9|4526.5|4525.9|4526.12|4525.52|18
1648449250000|2022-03-28 06:34:10|4526.75|4526.15|4526.75|4526.15|4526.75|4526.15|4526.75|4526.15|9
1648449260000|2022-03-28 06:34:20|4526.62|4526.02|4526.5|4525.9|4526.62|4526.02|4526.5|4525.9|2
1648449270000|2022-03-28 06:34:30|4526.37|4525.77|4526.25|4525.65|4526.37|4525.77|4526|4525.4|23
1648449280000|2022-03-28 06:34:40|||||||||12
1648449290000|2022-03-28 06:34:50|4526.5|4525.9|4526.5|4525.9|4526.5|4525.9|4526.25|4525.65|24
1648449300000|2022-03-28 06:35:00|4526.37|4525.77|4526.25|4525.65|4526.5|4525.9|4526.25|4525.65|15
1648449310000|2022-03-28 06:35:10|4526.75|4526.15|4526.75|4526.15|4526.75|4526.15|4526.75|4526.15|29
1648449320000|2022-03-28 06:35:20|4526.5|4525.9|4526.25|4525.65|4526.5|4525.9|4526.25|4525.65|23
1648449330000|2022-03-28 06:35:30|4526.37|4525.77|4525.75|4525.15|4526.37|4525.77|4525.62|4525.02|11
1648449340000|2022-03-28 06:35:40|4526|4525.4|4526|4525.4|4526|4525.4|4525.75|4525.15|22
1648449350000|2022-03-28 06:35:50|4526.25|4525.65|4526.5|4525.9|4526.5|4525.9|4526.25|4525.65|9
1648449360000|2022-03-28 06:36:00|4526.37|4525.77|4526.25|4525.65|4526.37|4525.77|4526|4525.4|18
1648449370000|2022-03-28 06:36:10|4526.37|4525.77|4526.5|4525.9|4526.5|4525.9|4526.12|4525.52|23
1648449380000|2022-03-28 06:36:20|4526.62|4526.02|4526.25|4525.65|4526.75|4526.15|4526.25|4525.65|43
1648449390000|2022-03-28 06:36:30|4526.12|4525.52|4526.25|4525.65|4526.25|4525.65|4526|4525.4|18
1648449400000|2022-03-28 06:36:40|4526.5|4525.9|4526.25|4525.65|4526.5|4525.9|4526.25|4525.65|6
1648449410000|2022-03-28 06:36:50|4526.5|4525.9|4526.87|4526.27|4526.87|4526.27|4526.5|4525.9|8
1648449420000|2022-03-28 06:37:00|4526.75|4526.15|4527|4526.4|4527|4526.4|4526.75|4526.15|8
1648449430000|2022-03-28 06:37:10|4526.75|4526.15|4526.87|4526.27|4526.87|4526.27|4526.75|4526.15|32
1648449440000|2022-03-28 06:37:20|4527|4526.4|4526.25|4525.65|4527|4526.4|4526.25|4525.65|12
1648449450000|2022-03-28 06:37:30|||||||||23
1648449460000|2022-03-28 06:37:40|4526|4525.4|4526.37|4525.77|4526.37|4525.77|4526|4525.4|14
1648449470000|2022-03-28 06:37:50|4526.25|4525.65|4526.62|4526.02|4526.75|4526.15|4526|4525.4|18
1648449480000|2022-03-28 06:38:00|4526.75|4526.15|4526.75|4526.15|4527|4526.4|4526.75|4526.15|4
1648449490000|2022-03-28 06:38:10|4526.87|4526.27|4526.87|4526.27|4527|4526.4|4526.87|4526.27|9
1648449500000|2022-03-28 06:38:20|4527|4526.4|4526.5|4525.9|4527|4526.4|4526.5|4525.9|18
1648449510000|2022-03-28 06:38:30|4526.62|4526.02|4526.5|4525.9|4526.62|4526.02|4526.37|4525.77|5
1648449520000|2022-03-28 06:38:40|4526.62|4526.02|4526.75|4526.15|4526.75|4526.15|4526.62|4526.02|1
1648449530000|2022-03-28 06:38:50|4526.62|4526.02|4526.62|4526.02|4526.75|4526.15|4526.5|4525.9|13
1648449540000|2022-03-28 06:39:00|4526.75|4526.15|4527.25|4526.65|4527.5|4526.9|4526.75|4526.15|12
1648449550000|2022-03-28 06:39:10|4527|4526.4|4527.25|4526.65|4527.5|4526.9|4527|4526.4|32
1648449560000|2022-03-28 06:39:20|4527.5|4526.9|4527.87|4527.27|4528|4527.4|4527.5|4526.9|26
1648449570000|2022-03-28 06:39:30|4527.75|4527.15|4528|4527.4|4528|4527.4|4527.75|4527.15|17
1648449580000|2022-03-28 06:39:40|||||||||7
1648449590000|2022-03-28 06:39:50|4527.75|4527.15|4527.75|4527.15|4528|4527.4|4527.75|4527.15|37
1648449600000|2022-03-28 06:40:00|4528|4527.4|4527.87|4527.27|4528|4527.4|4527.75|4527.15|20
1648449610000|2022-03-28 06:40:10|4528|4527.4|4528|4527.4|4528.25|4527.65|4527.75|4527.15|19
1648449620000|2022-03-28 06:40:20|4527.75|4527.15|4528|4527.4|4528|4527.4|4527.75|4527.15|20
1648449630000|2022-03-28 06:40:30|4528.25|4527.65|4528|4527.4|4528.25|4527.65|4528|4527.4|73
1648449640000|2022-03-28 06:40:40|4528.25|4527.65|4527.75|4527.15|4528.37|4527.77|4527.5|4526.9|50
1648449650000|2022-03-28 06:40:50|4527.62|4527.02|4527.75|4527.15|4527.75|4527.15|4527.5|4526.9|9
1648449660000|2022-03-28 06:41:00|4527.87|4527.27|4528|4527.4|4528.12|4527.52|4527.87|4527.27|14
1648449670000|2022-03-28 06:41:10|4527.75|4527.15|4527.75|4527.15|4528|4527.4|4527.75|4527.15|36
1648449680000|2022-03-28 06:41:20|4527.62|4527.02|4528|4527.4|4528.12|4527.52|4527.5|4526.9|65
1648449690000|2022-03-28 06:41:30|4528.12|4527.52|4527.75|4527.15|4528.12|4527.52|4527.75|4527.15|10
1648449700000|2022-03-28 06:41:40|4528|4527.4|4528|4527.4|4528.25|4527.65|4528|4527.4|19
1648449710000|2022-03-28 06:41:50|4528.12|4527.52|4528|4527.4|4528.25|4527.65|4528|4527.4|98
1648449720000|2022-03-28 06:42:00|4527.75|4527.15|4527.5|4526.9|4528|4527.4|4527.5|4526.9|16
1648449730000|2022-03-28 06:42:10|4527.25|4526.65|4527.25|4526.65|4527.25|4526.65|4527.25|4526.65|19
1648449740000|2022-03-28 06:42:20|4527.5|4526.9|4526.62|4526.02|4527.5|4526.9|4526.5|4525.9|66
1648449750000|2022-03-28 06:42:30|4526.5|4525.9|4526.87|4526.27|4527|4526.4|4526.5|4525.9|13
1648449760000|2022-03-28 06:42:40|4527|4526.4|4527|4526.4|4527|4526.4|4526.75|4526.15|9
1648449770000|2022-03-28 06:42:50|4526.75|4526.15|4527|4526.4|4527|4526.4|4526.75|4526.15|14
1648449780000|2022-03-28 06:43:00|4526.87|4526.27|4527|4526.4|4527|4526.4|4526.87|4526.27|14
1648449790000|2022-03-28 06:43:10|4527.12|4526.52|4527.75|4527.15|4527.75|4527.15|4527.12|4526.52|18
1648449800000|2022-03-28 06:43:20|4527.62|4527.02|4527.62|4527.02|4527.75|4527.15|4527.62|4527.02|15
1648449810000|2022-03-28 06:43:30|4527.5|4526.9|4527.75|4527.15|4527.75|4527.15|4527.5|4526.9|9
1648449820000|2022-03-28 06:43:40|4528|4527.4|4528|4527.4|4528|4527.4|4528|4527.4|7
1648449830000|2022-03-28 06:43:50|4528.25|4527.65|4528|4527.4|4528.25|4527.65|4528|4527.4|24
1648449840000|2022-03-28 06:44:00|4527.75|4527.15|4527.75|4527.15|4528|4527.4|4527.75|4527.15|23
1648449850000|2022-03-28 06:44:10|4528|4527.4|4527.5|4526.9|4528|4527.4|4527.5|4526.9|17
1648449860000|2022-03-28 06:44:20|4527.37|4526.77|4527.37|4526.77|4527.5|4526.9|4527.25|4526.65|16
1648449870000|2022-03-28 06:44:30|4527.5|4526.9|4527.5|4526.9|4527.5|4526.9|4527.5|4526.9|0
1648449880000|2022-03-28 06:44:40|4527.75|4527.15|4527.75|4527.15|4528|4527.4|4527.5|4526.9|66
1648449890000|2022-03-28 06:44:50|4527.5|4526.9|4527.75|4527.15|4527.75|4527.15|4527.5|4526.9|19
1648449900000|2022-03-28 06:45:00|4527.5|4526.9|4527.25|4526.65|4527.5|4526.9|4527.25|4526.65|46
1648449910000|2022-03-28 06:45:10|4527.5|4526.9|4527.25|4526.65|4527.5|4526.9|4527.25|4526.65|38
1648449920000|2022-03-28 06:45:20|4527.5|4526.9|4527.5|4526.9|4527.5|4526.9|4527.5|4526.9|11
1648449930000|2022-03-28 06:45:30|4527.25|4526.65|4527.25|4526.65|4527.25|4526.65|4527.25|4526.65|13
1648449940000|2022-03-28 06:45:40|4527.37|4526.77|4527.75|4527.15|4527.75|4527.15|4527.37|4526.77|19
1648449950000|2022-03-28 06:45:50|4527.62|4527.02|4527.75|4527.15|4527.75|4527.15|4527.62|4527.02|7
1648449960000|2022-03-28 06:46:00|4527.5|4526.9|4527.5|4526.9|4527.75|4527.15|4527.5|4526.9|11
1648449970000|2022-03-28 06:46:10|4527.75|4527.15|4528|4527.4|4528|4527.4|4527.62|4527.02|77
1648449980000|2022-03-28 06:46:20|4527.87|4527.27|4528|4527.4|4528|4527.4|4527.75|4527.15|3
1648449990000|2022-03-28 06:46:30|4527.75|4527.15|4528|4527.4|4528|4527.4|4527.75|4527.15|25
1648450000000|2022-03-28 06:46:40|4528.25|4527.65|4528.25|4527.65|4528.5|4527.9|4528.25|4527.65|35
1648450010000|2022-03-28 06:46:50|4528.37|4527.77|4528.25|4527.65|4528.5|4527.9|4528.25|4527.65|12
1648450020000|2022-03-28 06:47:00|4528.37|4527.77|4528.25|4527.65|4528.5|4527.9|4528.25|4527.65|13
1648450030000|2022-03-28 06:47:10|4528.37|4527.77|4528.12|4527.52|4528.37|4527.77|4528.12|4527.52|9
1648450040000|2022-03-28 06:47:20|4528|4527.4|4528|4527.4|4528.25|4527.65|4528|4527.4|12
1648450050000|2022-03-28 06:47:30|4528.12|4527.52|4528|4527.4|4528.25|4527.65|4528|4527.4|5
1648450060000|2022-03-28 06:47:40|4528.12|4527.52|4527.37|4526.77|4528.12|4527.52|4527.37|4526.77|68
1648450070000|2022-03-28 06:47:50|4527.5|4526.9|4527.5|4526.9|4527.5|4526.9|4527.5|4526.9|5
1648450080000|2022-03-28 06:48:00|4527.75|4527.15|4527.5|4526.9|4527.75|4527.15|4527.5|4526.9|19
1648450090000|2022-03-28 06:48:10|4527.12|4526.52|4526.5|4525.9|4527.12|4526.52|4526.5|4525.9|18
1648450100000|2022-03-28 06:48:20|4526.62|4526.02|4526.5|4525.9|4526.62|4526.02|4526.5|4525.9|23
1648450110000|2022-03-28 06:48:30|4526.37|4525.77|4526.5|4525.9|4526.5|4525.9|4526.37|4525.77|3
1648450120000|2022-03-28 06:48:40|4526.25|4525.65|4526.25|4525.65|4526.25|4525.65|4526.25|4525.65|16
1648450130000|2022-03-28 06:48:50|4526|4525.4|4526|4525.4|4526.12|4525.52|4526|4525.4|31
1648450140000|2022-03-28 06:49:00|4525.87|4525.27|4526|4525.4|4526|4525.4|4525.87|4525.27|14
1648450150000|2022-03-28 06:49:10|4526.25|4525.65|4526|4525.4|4526.25|4525.65|4526|4525.4|41
1648450160000|2022-03-28 06:49:20|4525.87|4525.27|4525.75|4525.15|4526|4525.4|4525.75|4525.15|19
1648450170000|2022-03-28 06:49:30|4525.87|4525.27|4525.75|4525.15|4525.87|4525.27|4525.75|4525.15|7
1648450190000|2022-03-28 06:49:50|4525.62|4525.02|4525.25|4524.65|4525.75|4525.15|4525.25|4524.65|68
1648450200000|2022-03-28 06:50:00|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|4525.12|4524.52|9
1648450210000|2022-03-28 06:50:10|4525|4524.4|4525|4524.4|4525.25|4524.65|4525|4524.4|39
1648450220000|2022-03-28 06:50:20|4524.87|4524.27|4525|4524.4|4525|4524.4|4524.87|4524.27|31
1648450230000|2022-03-28 06:50:30|4524.75|4524.15|4525|4524.4|4525|4524.4|4524.75|4524.15|30
1648450240000|2022-03-28 06:50:40|4524.87|4524.27|4525|4524.4|4525|4524.4|4524.75|4524.15|15
1648450250000|2022-03-28 06:50:50|4524.87|4524.27|4524.5|4523.9|4524.87|4524.27|4524.5|4523.9|11
1648450260000|2022-03-28 06:51:00|||||||||7
1648450270000|2022-03-28 06:51:10|4524.37|4523.77|4524.75|4524.15|4524.75|4524.15|4524.37|4523.77|18
1648450280000|2022-03-28 06:51:20|4524.5|4523.9|4524.12|4523.52|4524.5|4523.9|4524.12|4523.52|46
1648450290000|2022-03-28 06:51:30|4524.25|4523.65|4524|4523.4|4524.25|4523.65|4524|4523.4|18
1648450300000|2022-03-28 06:51:40|4523.75|4523.15|4524|4523.4|4524|4523.4|4523.75|4523.15|29
1648450310000|2022-03-28 06:51:50|4523.87|4523.27|4524|4523.4|4524|4523.4|4523.75|4523.15|17
1648450320000|2022-03-28 06:52:00|4524.12|4523.52|4524.5|4523.9|4524.5|4523.9|4524.12|4523.52|36
1648450330000|2022-03-28 06:52:10|4524.75|4524.15|4525|4524.4|4525|4524.4|4524.75|4524.15|63
1648450340000|2022-03-28 06:52:20|4525.25|4524.65|4525.25|4524.65|4525.25|4524.65|4525.25|4524.65|15
1648450350000|2022-03-28 06:52:30|4525.37|4524.77|4525.5|4524.9|4525.5|4524.9|4525.37|4524.77|16
1648450360000|2022-03-28 06:52:40|||||||||4
1648450370000|2022-03-28 06:52:50|4525.37|4524.77|4525.37|4524.77|4525.5|4524.9|4525.37|4524.77|11
1648450380000|2022-03-28 06:53:00|4525.5|4524.9|4525.25|4524.65|4525.5|4524.9|4525.25|4524.65|6
1648450390000|2022-03-28 06:53:10|4525.5|4524.9|4525.62|4525.02|4525.75|4525.15|4525.5|4524.9|10
1648450400000|2022-03-28 06:53:20|4525.75|4525.15|4525.75|4525.15|4525.87|4525.27|4525.62|4525.02|16
1648450410000|2022-03-28 06:53:30|4525.62|4525.02|4525.62|4525.02|4525.87|4525.27|4525.62|4525.02|13
1648450420000|2022-03-28 06:53:40|4525.5|4524.9|4525.37|4524.77|4525.62|4525.02|4525.37|4524.77|8
1648450430000|2022-03-28 06:53:50|4525.25|4524.65|4525.12|4524.52|4525.37|4524.77|4524.62|4524.02|33
1648450440000|2022-03-28 06:54:00|4525.25|4524.65|4525.62|4525.02|4525.62|4525.02|4525.25|4524.65|9
1648450450000|2022-03-28 06:54:10|4525.75|4525.15|4525.37|4524.77|4525.87|4525.27|4525.37|4524.77|18
1648450460000|2022-03-28 06:54:20|4525.5|4524.9|4525.12|4524.52|4525.5|4524.9|4525.12|4524.52|9
1648450470000|2022-03-28 06:54:30|4525.25|4524.65|4525|4524.4|4525.5|4524.9|4525|4524.4|8
1648450480000|2022-03-28 06:54:40|4525.25|4524.65|4525.25|4524.65|4525.25|4524.65|4525.25|4524.65|4
1648450490000|2022-03-28 06:54:50|4525|4524.4|4525.62|4525.02|4525.62|4525.02|4525|4524.4|19
1648450500000|2022-03-28 06:55:00|4525.75|4525.15|4525.62|4525.02|4526.25|4525.65|4525.62|4525.02|36
1648450510000|2022-03-28 06:55:10|4525.5|4524.9|4525.5|4524.9|4525.5|4524.9|4525.25|4524.65|9
1648450520000|2022-03-28 06:55:20|4525.37|4524.77|4525.5|4524.9|4525.5|4524.9|4525.25|4524.65|21
1648450530000|2022-03-28 06:55:30|4525.37|4524.77|4525.37|4524.77|4525.5|4524.9|4525.37|4524.77|11
1648450540000|2022-03-28 06:55:40|4525.25|4524.65|4525|4524.4|4525.25|4524.65|4525|4524.4|5
1648450550000|2022-03-28 06:55:50|4525.12|4524.52|4525.25|4524.65|4525.25|4524.65|4524.87|4524.27|19
1648450560000|2022-03-28 06:56:00|4525.5|4524.9|4525.87|4525.27|4525.87|4525.27|4525.5|4524.9|17
1648450570000|2022-03-28 06:56:10|4526|4525.4|4525.75|4525.15|4526|4525.4|4525.62|4525.02|10
1648450580000|2022-03-28 06:56:20|4525.62|4525.02|4525.75|4525.15|4525.75|4525.15|4525.37|4524.77|10
1648450590000|2022-03-28 06:56:30|4525.5|4524.9|4525.75|4525.15|4525.75|4525.15|4525.5|4524.9|9
1648450600000|2022-03-28 06:56:40|4525.62|4525.02|4525.62|4525.02|4525.75|4525.15|4525.5|4524.9|13
1648450610000|2022-03-28 06:56:50|4525.5|4524.9|4525.75|4525.15|4525.75|4525.15|4525.37|4524.77|11
1648450620000|2022-03-28 06:57:00|4525.5|4524.9|4525.75|4525.15|4525.75|4525.15|4525.5|4524.9|14
1648450630000|2022-03-28 06:57:10|4525.87|4525.27|4525.75|4525.15|4525.87|4525.27|4525.75|4525.15|10
1648450640000|2022-03-28 06:57:20|4525.5|4524.9|4525.37|4524.77|4525.5|4524.9|4525.37|4524.77|22
1648450650000|2022-03-28 06:57:30|4525.25|4524.65|4525.5|4524.9|4525.5|4524.9|4525.25|4524.65|2
1648450660000|2022-03-28 06:57:40|4525.62|4525.02|4525.5|4524.9|4525.62|4525.02|4525.5|4524.9|4
1648450670000|2022-03-28 06:57:50|4525.75|4525.15|4526.25|4525.65|4526.25|4525.65|4525.37|4524.77|23
1648450680000|2022-03-28 06:58:00|4526.37|4525.77|4525.75|4525.15|4526.5|4525.9|4525.75|4525.15|21
1648450690000|2022-03-28 06:58:10|4525.87|4525.27|4525.5|4524.9|4525.87|4525.27|4525.5|4524.9|12
1648450700000|2022-03-28 06:58:20|4525.25|4524.65|4524.87|4524.27|4525.25|4524.65|4524.5|4523.9|39
1648450710000|2022-03-28 06:58:30|4525|4524.4|4524.25|4523.65|4525|4524.4|4524.25|4523.65|17
1648450720000|2022-03-28 06:58:40|4524.5|4523.9|4524.5|4523.9|4524.5|4523.9|4524.37|4523.77|17
1648450730000|2022-03-28 06:58:50|4524.37|4523.77|4525.12|4524.52|4525.12|4524.52|4524.37|4523.77|12
1648450740000|2022-03-28 06:59:00|4525.25|4524.65|4525.25|4524.65|4525.25|4524.65|4525.25|4524.65|14
1648450750000|2022-03-28 06:59:10|4525.37|4524.77|4526|4525.4|4526|4525.4|4525.37|4524.77|13
1648450760000|2022-03-28 06:59:20|4525.87|4525.27|4526|4525.4|4526.12|4525.52|4525.62|4525.02|9
1648450770000|2022-03-28 06:59:30|4526.12|4525.52|4526|4525.4|4526.25|4525.65|4526|4525.4|10
1648450780000|2022-03-28 06:59:40|4526.25|4525.65|4526|4525.4|4526.25|4525.65|4526|4525.4|19
1648450790000|2022-03-28 06:59:50|4526.12|4525.52|4525.5|4524.9|4526.12|4525.52|4525.37|4524.77|31
1648450800000|2022-03-28 07:00:00|4524.37|4523.77|4526.25|4525.65|4526.25|4525.65|4524.37|4523.77|262
1648450810000|2022-03-28 07:00:10|4525.87|4525.27|4526|4525.4|4526.25|4525.65|4525.25|4524.65|79
1648450820000|2022-03-28 07:00:20|4526.5|4525.9|4526.5|4525.9|4527.25|4526.65|4526.37|4525.77|77
1648450830000|2022-03-28 07:00:30|4526.75|4526.15|4526.25|4525.65|4526.87|4526.27|4526.25|4525.65|37
1648450840000|2022-03-28 07:00:40|4526|4525.4|4526|4525.4|4526|4525.4|4525.5|4524.9|74
1648450850000|2022-03-28 07:00:50|4525.87|4525.27|4524.75|4524.15|4525.87|4525.27|4524.62|4524.02|33
1648450860000|2022-03-28 07:01:00|4525|4524.4|4524.25|4523.65|4525.25|4524.65|4524.25|4523.65|77
1648450870000|2022-03-28 07:01:10|4524.37|4523.77|4526.12|4525.52|4526.12|4525.52|4524.25|4523.65|55
1648450880000|2022-03-28 07:01:20|4526|4525.4|4526.75|4526.15|4526.75|4526.15|4526|4525.4|29
1648450890000|2022-03-28 07:01:30|4526.87|4526.27|4526.75|4526.15|4527|4526.4|4526.62|4526.02|69
1648450900000|2022-03-28 07:01:40|4526.87|4526.27|4526.75|4526.15|4527.5|4526.9|4526.5|4525.9|66
1648450910000|2022-03-28 07:01:50|4527|4526.4|4527.75|4527.15|4527.87|4527.27|4527|4526.4|31
1648450920000|2022-03-28 07:02:00|4527.62|4527.02|4530.25|4529.65|4530.25|4529.65|4527.62|4527.02|261
1648450930000|2022-03-28 07:02:10|4530.37|4529.77|4530.75|4530.15|4532.5|4531.9|4530.37|4529.77|334
1648450940000|2022-03-28 07:02:20|4531|4530.4|4531.75|4531.15|4532|4531.4|4531|4530.4|84
1648450950000|2022-03-28 07:02:30|4531.62|4531.02|4531|4530.4|4532|4531.4|4531|4530.4|75
1648450960000|2022-03-28 07:02:40|4531.12|4530.52|4531.25|4530.65|4531.5|4530.9|4531.12|4530.52|66
1648450970000|2022-03-28 07:02:50|4531.12|4530.52|4531|4530.4|4531.25|4530.65|4530.75|4530.15|50
1648450980000|2022-03-28 07:03:00|4531.25|4530.65|4530.75|4530.15|4531.75|4531.15|4530.75|4530.15|104
1648450990000|2022-03-28 07:03:10|4531|4530.4|4531.37|4530.77|4531.5|4530.9|4530.75|4530.15|135
1648451000000|2022-03-28 07:03:20|4531.25|4530.65|4531.37|4530.77|4531.75|4531.15|4531|4530.4|92
1648451010000|2022-03-28 07:03:30|4531.25|4530.65|4531.62|4531.02|4531.75|4531.15|4531|4530.4|93
1648451020000|2022-03-28 07:03:40|4531.75|4531.15|4532|4531.4|4532|4531.4|4531.62|4531.02|45
1648451030000|2022-03-28 07:03:50|4531.87|4531.27|4533.5|4532.9|4533.5|4532.9|4531.75|4531.15|114
1648451040000|2022-03-28 07:04:00|4533.75|4533.15|4533.25|4532.65|4533.75|4533.15|4533.25|4532.65|106
1648451050000|2022-03-28 07:04:10|4533.5|4532.9|4533|4532.4|4533.75|4533.15|4533|4532.4|64
1648451060000|2022-03-28 07:04:20|4532.75|4532.15|4532.37|4531.77|4533|4532.4|4532.37|4531.77|44
1648451070000|2022-03-28 07:04:30|4532.5|4531.9|4533|4532.4|4533|4532.4|4532.25|4531.65|62
1648451080000|2022-03-28 07:04:40|4533.25|4532.65|4533.25|4532.65|4533.5|4532.9|4533.12|4532.52|44
1648451090000|2022-03-28 07:04:50|4533.37|4532.77|4533.62|4533.02|4533.62|4533.02|4533.25|4532.65|37
1648451100000|2022-03-28 07:05:00|4533.5|4532.9|4533.5|4532.9|4534|4533.4|4533.37|4532.77|77
1648451110000|2022-03-28 07:05:10|4533.37|4532.77|4535|4534.4|4535|4534.4|4533.37|4532.77|162
1648451120000|2022-03-28 07:05:20|4535.25|4534.65|4534.5|4533.9|4535.25|4534.65|4534.5|4533.9|93
1648451130000|2022-03-28 07:05:30|4534.75|4534.15|4534.25|4533.65|4534.75|4534.15|4534.25|4533.65|55
1648451140000|2022-03-28 07:05:40|4534.5|4533.9|4534.25|4533.65|4534.75|4534.15|4534.25|4533.65|84
1648451150000|2022-03-28 07:05:50|4534.37|4533.77|4534.25|4533.65|4534.62|4534.02|4534.25|4533.65|40
1648451160000|2022-03-28 07:06:00|4534|4533.4|4534.12|4533.52|4534.37|4533.77|4533.75|4533.15|97
1648451170000|2022-03-28 07:06:10|4534.25|4533.65|4535.25|4534.65|4535.37|4534.77|4534.25|4533.65|87
1648451180000|2022-03-28 07:06:20|4535.5|4534.9|4535.5|4534.9|4536|4535.4|4535.12|4534.52|139
1648451190000|2022-03-28 07:06:30|4535.25|4534.65|4536|4535.4|4536|4535.4|4535|4534.4|84
1648451200000|2022-03-28 07:06:40|4535.87|4535.27|4535.87|4535.27|4536.5|4535.9|4535.75|4535.15|105
1648451210000|2022-03-28 07:06:50|4536|4535.4|4535.75|4535.15|4536|4535.4|4535.5|4534.9|49
1648451220000|2022-03-28 07:07:00|4535.5|4534.9|4535.5|4534.9|4535.5|4534.9|4535|4534.4|143
1648451230000|2022-03-28 07:07:10|4535.75|4535.15|4536.25|4535.65|4536.25|4535.65|4535.75|4535.15|67
1648451240000|2022-03-28 07:07:20|4536.12|4535.52|4536.25|4535.65|4536.5|4535.9|4536|4535.4|91
1648451250000|2022-03-28 07:07:30|4536.5|4535.9|4537.12|4536.52|4537.25|4536.65|4536.5|4535.9|154
1648451260000|2022-03-28 07:07:40|4537.25|4536.65|4537|4536.4|4537.5|4536.9|4536.75|4536.15|89
1648451270000|2022-03-28 07:07:50|4536.87|4536.27|4536.75|4536.15|4537|4536.4|4536.5|4535.9|93
1648451280000|2022-03-28 07:08:00|4536.62|4536.02|4537|4536.4|4537.75|4537.15|4536.62|4536.02|127
1648451290000|2022-03-28 07:08:10|4536.75|4536.15|4537.5|4536.9|4537.5|4536.9|4536.75|4536.15|68
1648451300000|2022-03-28 07:08:20|4537.25|4536.65|4537|4536.4|4537.5|4536.9|4536.75|4536.15|76
1648451310000|2022-03-28 07:08:30|4537.12|4536.52|4537.25|4536.65|4537.37|4536.77|4537|4536.4|28
1648451320000|2022-03-28 07:08:40|4537.5|4536.9|4537|4536.4|4537.5|4536.9|4537|4536.4|62
1648451330000|2022-03-28 07:08:50|4536.75|4536.15|4536.5|4535.9|4536.75|4536.15|4536.5|4535.9|38
1648451340000|2022-03-28 07:09:00|4536.75|4536.15|4536.75|4536.15|4537|4536.4|4536.5|4535.9|117
1648451350000|2022-03-28 07:09:10|4536.5|4535.9|4536.12|4535.52|4536.5|4535.9|4536.12|4535.52|63
1648451360000|2022-03-28 07:09:20|4536|4535.4|4536|4535.4|4536.25|4535.65|4535.87|4535.27|44
1648451370000|2022-03-28 07:09:30|4536.12|4535.52|4535.62|4535.02|4536.12|4535.52|4535.25|4534.65|114
1648451380000|2022-03-28 07:09:40|4535.5|4534.9|4536|4535.4|4536.25|4535.65|4535.5|4534.9|31
1648451390000|2022-03-28 07:09:50|4536.12|4535.52|4535.5|4534.9|4536.25|4535.65|4535.5|4534.9|69
1648451400000|2022-03-28 07:10:00|4535.62|4535.02|4534.75|4534.15|4535.75|4535.15|4534.75|4534.15|76
1648451410000|2022-03-28 07:10:10|4534.87|4534.27|4534|4533.4|4534.87|4534.27|4533.87|4533.27|83
1648451420000|2022-03-28 07:10:20|4533.87|4533.27|4533.5|4532.9|4534.12|4533.52|4533.5|4532.9|37
1648451430000|2022-03-28 07:10:30|4533.62|4533.02|4534.25|4533.65|4534.25|4533.65|4533.5|4532.9|70
1648451440000|2022-03-28 07:10:40|4534.12|4533.52|4534.5|4533.9|4534.5|4533.9|4534|4533.4|68
1648451450000|2022-03-28 07:10:50|4534.37|4533.77|4533.75|4533.15|4534.37|4533.77|4533.75|4533.15|26
1648451460000|2022-03-28 07:11:00|4533.5|4532.9|4533.5|4532.9|4533.87|4533.27|4533.25|4532.65|56
1648451470000|2022-03-28 07:11:10|4533.37|4532.77|4533.25|4532.65|4533.37|4532.77|4533.25|4532.65|14
1648451480000|2022-03-28 07:11:20|4533.5|4532.9|4532.75|4532.15|4533.5|4532.9|4532.75|4532.15|52
1648451490000|2022-03-28 07:11:30|4532.62|4532.02|4533|4532.4|4533|4532.4|4532.5|4531.9|25
1648451500000|2022-03-28 07:11:40|4532.87|4532.27|4532.62|4532.02|4533|4532.4|4532.5|4531.9|54
1648451510000|2022-03-28 07:11:50|4532.75|4532.15|4533|4532.4|4533.12|4532.52|4532.75|4532.15|36
1648451520000|2022-03-28 07:12:00|4532.75|4532.15|4532.5|4531.9|4533|4532.4|4532.5|4531.9|45
1648451530000|2022-03-28 07:12:10|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|4532.5|4531.9|20
1648451540000|2022-03-28 07:12:20|4532.5|4531.9|4532|4531.4|4532.5|4531.9|4532|4531.4|45
1648451550000|2022-03-28 07:12:30|4531.87|4531.27|4531.75|4531.15|4531.87|4531.27|4531.25|4530.65|89
1648451560000|2022-03-28 07:12:40|4531.87|4531.27|4532.37|4531.77|4532.5|4531.9|4531.75|4531.15|57
1648451570000|2022-03-28 07:12:50|4532.25|4531.65|4532.37|4531.77|4532.5|4531.9|4532.25|4531.65|20
1648451580000|2022-03-28 07:13:00|4532.25|4531.65|4532.25|4531.65|4532.5|4531.9|4532.25|4531.65|23
1648451590000|2022-03-28 07:13:10|4532.37|4531.77|4533|4532.4|4533.75|4533.15|4532.37|4531.77|84
1648451600000|2022-03-28 07:13:20|4532.87|4532.27|4533.37|4532.77|4533.5|4532.9|4532.5|4531.9|69
1648451610000|2022-03-28 07:13:30|4533.25|4532.65|4533.5|4532.9|4533.5|4532.9|4533.12|4532.52|33
1648451620000|2022-03-28 07:13:40|4533|4532.4|4532.75|4532.15|4533|4532.4|4532.75|4532.15|28
1648451630000|2022-03-28 07:13:50|4532.62|4532.02|4532.5|4531.9|4532.62|4532.02|4531.75|4531.15|76
1648451640000|2022-03-28 07:14:00|4532.75|4532.15|4533|4532.4|4533.37|4532.77|4532.5|4531.9|47
1648451650000|2022-03-28 07:14:10|4532.75|4532.15|4533.25|4532.65|4533.25|4532.65|4532.75|4532.15|17
1648451660000|2022-03-28 07:14:20|4533.5|4532.9|4533.62|4533.02|4534.12|4533.52|4533.5|4532.9|52
1648451670000|2022-03-28 07:14:30|4533.5|4532.9|4533|4532.4|4533.5|4532.9|4533|4532.4|24
1648451680000|2022-03-28 07:14:40|4532.75|4532.15|4532.87|4532.27|4533.12|4532.52|4532.75|4532.15|44
1648451690000|2022-03-28 07:14:50|4533|4532.4|4533.25|4532.65|4533.25|4532.65|4533|4532.4|9
1648451700000|2022-03-28 07:15:00|4533.37|4532.77|4533.12|4532.52|4533.75|4533.15|4533.12|4532.52|21
1648451710000|2022-03-28 07:15:10|4533.25|4532.65|4533.5|4532.9|4534.12|4533.52|4533.25|4532.65|31
1648451720000|2022-03-28 07:15:20|4533.75|4533.15|4533.75|4533.15|4533.87|4533.27|4533.5|4532.9|12
1648451730000|2022-03-28 07:15:30|4533.87|4533.27|4533.62|4533.02|4534|4533.4|4533.5|4532.9|41
1648451740000|2022-03-28 07:15:40|4533.75|4533.15|4533.37|4532.77|4533.75|4533.15|4533.37|4532.77|6
1648451750000|2022-03-28 07:15:50|4533.25|4532.65|4533.25|4532.65|4533.37|4532.77|4533|4532.4|29
1648451760000|2022-03-28 07:16:00|4533.37|4532.77|4533|4532.4|4533.37|4532.77|4533|4532.4|18
1648451770000|2022-03-28 07:16:10|4533.25|4532.65|4533.25|4532.65|4533.5|4532.9|4533.25|4532.65|20
1648451780000|2022-03-28 07:16:20|4533.37|4532.77|4534|4533.4|4534|4533.4|4533.37|4532.77|27
1648451790000|2022-03-28 07:16:30|4534.12|4533.52|4534|4533.4|4534.25|4533.65|4533.87|4533.27|18
1648451800000|2022-03-28 07:16:40|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4533.62|4533.02|16
1648451810000|2022-03-28 07:16:50|4534|4533.4|4534.75|4534.15|4534.75|4534.15|4534|4533.4|35
1648451820000|2022-03-28 07:17:00|4534.5|4533.9|4534.5|4533.9|4534.75|4534.15|4534.37|4533.77|33
1648451830000|2022-03-28 07:17:10|4533.87|4533.27|4534.5|4533.9|4534.5|4533.9|4533.87|4533.27|21
1648451840000|2022-03-28 07:17:20|4534.37|4533.77|4534|4533.4|4534.37|4533.77|4533.87|4533.27|70
1648451850000|2022-03-28 07:17:30|4533.87|4533.27|4533.12|4532.52|4533.87|4533.27|4533.12|4532.52|28
1648451860000|2022-03-28 07:17:40|4533|4532.4|4533.12|4532.52|4533.12|4532.52|4532.75|4532.15|50
1648451870000|2022-03-28 07:17:50|4533.25|4532.65|4533.12|4532.52|4533.25|4532.65|4533|4532.4|10
1648451880000|2022-03-28 07:18:00|4532.87|4532.27|4532.87|4532.27|4533.12|4532.52|4532.75|4532.15|14
1648451890000|2022-03-28 07:18:10|4532.75|4532.15|4533.12|4532.52|4533.37|4532.77|4532.75|4532.15|17
1648451900000|2022-03-28 07:18:20|4533.25|4532.65|4533.12|4532.52|4533.5|4532.9|4533.12|4532.52|10
1648451910000|2022-03-28 07:18:30|4533.25|4532.65|4532.75|4532.15|4533.25|4532.65|4532.75|4532.15|7
1648451920000|2022-03-28 07:18:40|4533|4532.4|4533|4532.4|4533.25|4532.65|4532.75|4532.15|29
1648451930000|2022-03-28 07:18:50|4532.87|4532.27|4533.25|4532.65|4533.25|4532.65|4532.87|4532.27|44
1648451940000|2022-03-28 07:19:00|4533.12|4532.52|4533.12|4532.52|4533.25|4532.65|4533|4532.4|10
1648451950000|2022-03-28 07:19:10|4533|4532.4|4532.5|4531.9|4533|4532.4|4532.5|4531.9|6
1648451960000|2022-03-28 07:19:20|4532.62|4532.02|4532.5|4531.9|4533|4532.4|4532.37|4531.77|36
1648451970000|2022-03-28 07:19:30|4532.37|4531.77|4531.75|4531.15|4532.62|4532.02|4531.75|4531.15|18
1648451980000|2022-03-28 07:19:40|4531.5|4530.9|4532|4531.4|4532|4531.4|4531.5|4530.9|24
1648451990000|2022-03-28 07:19:50|4531.75|4531.15|4532|4531.4|4532.37|4531.77|4531.75|4531.15|15
1648452000000|2022-03-28 07:20:00|4531.75|4531.15|4531.5|4530.9|4532|4531.4|4531.5|4530.9|51
1648452010000|2022-03-28 07:20:10|4531.75|4531.15|4531.5|4530.9|4531.87|4531.27|4531.5|4530.9|26
1648452020000|2022-03-28 07:20:20|4531.87|4531.27|4531.5|4530.9|4531.87|4531.27|4531.5|4530.9|3
1648452030000|2022-03-28 07:20:30|4531.62|4531.02|4531|4530.4|4531.62|4531.02|4530.5|4529.9|89
1648452040000|2022-03-28 07:20:40|4530.75|4530.15|4531.25|4530.65|4531.37|4530.77|4530.75|4530.15|26
1648452050000|2022-03-28 07:20:50|4531.37|4530.77|4531.37|4530.77|4531.5|4530.9|4531.12|4530.52|39
1648452060000|2022-03-28 07:21:00|4531.25|4530.65|4531.5|4530.9|4532|4531.4|4531.25|4530.65|70
1648452070000|2022-03-28 07:21:10|4531.75|4531.15|4531.5|4530.9|4531.87|4531.27|4531.25|4530.65|32
1648452080000|2022-03-28 07:21:20|4531.62|4531.02|4531.5|4530.9|4531.75|4531.15|4531.37|4530.77|22
1648452090000|2022-03-28 07:21:30|4531.25|4530.65|4531.25|4530.65|4531.25|4530.65|4531|4530.4|12
1648452100000|2022-03-28 07:21:40|4531.12|4530.52|4531.5|4530.9|4531.5|4530.9|4531|4530.4|24
1648452110000|2022-03-28 07:21:50|4531.37|4530.77|4531.75|4531.15|4531.75|4531.15|4531.37|4530.77|9
1648452120000|2022-03-28 07:22:00|4531.5|4530.9|4531.5|4530.9|4531.62|4531.02|4531.12|4530.52|20
1648452130000|2022-03-28 07:22:10|4531.62|4531.02|4531.75|4531.15|4531.75|4531.15|4531.62|4531.02|10
1648452140000|2022-03-28 07:22:20|4532|4531.4|4532|4531.4|4532.37|4531.77|4531.75|4531.15|46
1648452150000|2022-03-28 07:22:30|4531.87|4531.27|4532|4531.4|4532.25|4531.65|4531.75|4531.15|12
1648452160000|2022-03-28 07:22:40|4532.37|4531.77|4532.25|4531.65|4532.5|4531.9|4532.25|4531.65|31
1648452170000|2022-03-28 07:22:50|4532.12|4531.52|4532.12|4531.52|4532.25|4531.65|4531.75|4531.15|18
1648452180000|2022-03-28 07:23:00|4532.25|4531.65|4532.5|4531.9|4533.12|4532.52|4532.25|4531.65|42
1648452190000|2022-03-28 07:23:10|4532.37|4531.77|4532|4531.4|4532.5|4531.9|4532|4531.4|52
1648452200000|2022-03-28 07:23:20|4531.87|4531.27|4531.87|4531.27|4532.25|4531.65|4531.62|4531.02|51
1648452210000|2022-03-28 07:23:30|4531.75|4531.15|4532.5|4531.9|4532.5|4531.9|4531.75|4531.15|19
1648452220000|2022-03-28 07:23:40|4532.62|4532.02|4533|4532.4|4533|4532.4|4532.5|4531.9|6
1648452230000|2022-03-28 07:23:50|4533.25|4532.65|4533|4532.4|4533.25|4532.65|4533|4532.4|13
1648452240000|2022-03-28 07:24:00|4533.25|4532.65|4534.25|4533.65|4534.5|4533.9|4533.12|4532.52|105
1648452250000|2022-03-28 07:24:10|4534.12|4533.52|4533.5|4532.9|4534.12|4533.52|4533.5|4532.9|20
1648452260000|2022-03-28 07:24:20|4533.62|4533.02|4534|4533.4|4534.12|4533.52|4533.5|4532.9|17
1648452270000|2022-03-28 07:24:30|4533.75|4533.15|4533.25|4532.65|4533.75|4533.15|4533.25|4532.65|18
1648452280000|2022-03-28 07:24:40|4533|4532.4|4533|4532.4|4533.25|4532.65|4532.62|4532.02|46
1648452290000|2022-03-28 07:24:50|4532.75|4532.15|4533|4532.4|4533|4532.4|4532.75|4532.15|14
1648452300000|2022-03-28 07:25:00|4533.12|4532.52|4535.12|4534.52|4535.12|4534.52|4533.12|4532.52|113
1648452310000|2022-03-28 07:25:10|4535.25|4534.65|4535.12|4534.52|4535.75|4535.15|4535|4534.4|76
1648452320000|2022-03-28 07:25:20|4535|4534.4|4533.75|4533.15|4535.12|4534.52|4533.5|4532.9|67
1648452330000|2022-03-28 07:25:30|4533.5|4532.9|4534.25|4533.65|4534.5|4533.9|4533.5|4532.9|22
1648452340000|2022-03-28 07:25:40|4534.12|4533.52|4534.75|4534.15|4534.75|4534.15|4534|4533.4|19
1648452350000|2022-03-28 07:25:50|4534.5|4533.9|4534.75|4534.15|4534.75|4534.15|4534.5|4533.9|7
1648452360000|2022-03-28 07:26:00|4534.5|4533.9|4534.25|4533.65|4534.5|4533.9|4534.25|4533.65|30
1648452370000|2022-03-28 07:26:10|4534.12|4533.52|4534.75|4534.15|4534.75|4534.15|4534.12|4533.52|21
1648452380000|2022-03-28 07:26:20|4534.5|4533.9|4535.25|4534.65|4535.25|4534.65|4534.5|4533.9|11
1648452390000|2022-03-28 07:26:30|4535.5|4534.9|4535|4534.4|4535.5|4534.9|4535|4534.4|44
1648452400000|2022-03-28 07:26:40|4535.25|4534.65|4535.25|4534.65|4535.5|4534.9|4535|4534.4|20
1648452410000|2022-03-28 07:26:50|4535.5|4534.9|4535.25|4534.65|4535.62|4535.02|4535.25|4534.65|18
1648452420000|2022-03-28 07:27:00|4535.12|4534.52|4534.25|4533.65|4535.25|4534.65|4534.25|4533.65|24
1648452430000|2022-03-28 07:27:10|4534|4533.4|4534.25|4533.65|4534.25|4533.65|4533.87|4533.27|38
1648452440000|2022-03-28 07:27:20|4534.62|4534.02|4534.62|4534.02|4535|4534.4|4534.25|4533.65|36
1648452450000|2022-03-28 07:27:30|4534.87|4534.27|4535|4534.4|4535.25|4534.65|4534.87|4534.27|27
1648452460000|2022-03-28 07:27:40|4534.75|4534.15|4534.5|4533.9|4535|4534.4|4534.5|4533.9|32
1648452470000|2022-03-28 07:27:50|4534.62|4534.02|4534.87|4534.27|4535|4534.4|4534.5|4533.9|8
1648452480000|2022-03-28 07:28:00|4534.75|4534.15|4536|4535.4|4536|4535.4|4534.75|4534.15|104
1648452490000|2022-03-28 07:28:10|4535.75|4535.15|4536.37|4535.77|4536.37|4535.77|4535.75|4535.15|55
1648452500000|2022-03-28 07:28:20|4536.5|4535.9|4536.75|4536.15|4536.75|4536.15|4536.25|4535.65|27
1648452510000|2022-03-28 07:28:30|4536.62|4536.02|4536.12|4535.52|4536.75|4536.15|4536|4535.4|7
1648452520000|2022-03-28 07:28:40|4536|4535.4|4535.75|4535.15|4536.12|4535.52|4535.5|4534.9|16
1648452530000|2022-03-28 07:28:50|4536|4535.4|4536.12|4535.52|4536.25|4535.65|4535.87|4535.27|18
1648452540000|2022-03-28 07:29:00|4536.25|4535.65|4537|4536.4|4537.12|4536.52|4536.25|4535.65|31
1648452550000|2022-03-28 07:29:10|4537.12|4536.52|4538.25|4537.65|4538.5|4537.9|4537.12|4536.52|514
1648452560000|2022-03-28 07:29:20|4538.12|4537.52|4537.62|4537.02|4538.12|4537.52|4537.62|4537.02|48
1648452570000|2022-03-28 07:29:30|4537.5|4536.9|4537.75|4537.15|4538|4537.4|4537.5|4536.9|19
1648452580000|2022-03-28 07:29:40|4538|4537.4|4537.75|4537.15|4538|4537.4|4537.75|4537.15|20
1648452590000|2022-03-28 07:29:50|4538|4537.4|4537.5|4536.9|4538|4537.4|4537.5|4536.9|43
1648452600000|2022-03-28 07:30:00|4537.12|4536.52|4538|4537.4|4538|4537.4|4537.12|4536.52|55
1648452610000|2022-03-28 07:30:10|4538.25|4537.65|4538.87|4538.27|4539|4538.4|4538.25|4537.65|144
1648452620000|2022-03-28 07:30:20|4538.75|4538.15|4538.75|4538.15|4539|4538.4|4538.5|4537.9|44
1648452630000|2022-03-28 07:30:30|4538.87|4538.27|4538.87|4538.27|4539.25|4538.65|4538.87|4538.27|43
1648452640000|2022-03-28 07:30:40|4538.75|4538.15|4538.87|4538.27|4539|4538.4|4538.25|4537.65|108
1648452650000|2022-03-28 07:30:50|4538.75|4538.15|4539|4538.4|4539|4538.4|4538.75|4538.15|18
1648452660000|2022-03-28 07:31:00|4538.75|4538.15|4538.5|4537.9|4539|4538.4|4538.5|4537.9|31
1648452670000|2022-03-28 07:31:10|4538.62|4538.02|4537.75|4537.15|4538.75|4538.15|4537.62|4537.02|79
1648452680000|2022-03-28 07:31:20|4537.62|4537.02|4538.75|4538.15|4538.75|4538.15|4537.62|4537.02|111
1648452690000|2022-03-28 07:31:30|4538.87|4538.27|4538.75|4538.15|4539.25|4538.65|4538.75|4538.15|72
1648452700000|2022-03-28 07:31:40|4538.62|4538.02|4538.25|4537.65|4538.62|4538.02|4538.25|4537.65|31
1648452710000|2022-03-28 07:31:50|4538.37|4537.77|4538.37|4537.77|4538.5|4537.9|4538.25|4537.65|20
1648452720000|2022-03-28 07:32:00|4538.5|4537.9|4538.75|4538.15|4538.75|4538.15|4538.5|4537.9|54
1648452730000|2022-03-28 07:32:10|4538.87|4538.27|4539|4538.4|4539|4538.4|4538.75|4538.15|53
1648452740000|2022-03-28 07:32:20|4539.25|4538.65|4539|4538.4|4539.25|4538.65|4539|4538.4|31
1648452750000|2022-03-28 07:32:30|4539.12|4538.52|4539.25|4538.65|4539.25|4538.65|4539.12|4538.52|19
1648452760000|2022-03-28 07:32:40|4539.5|4538.9|4540.25|4539.65|4540.75|4540.15|4539.5|4538.9|189
1648452770000|2022-03-28 07:32:50|4540.12|4539.52|4540|4539.4|4540.12|4539.52|4539.75|4539.15|39
1648452780000|2022-03-28 07:33:00|4539.87|4539.27|4540|4539.4|4540|4539.4|4539.75|4539.15|33
1648452790000|2022-03-28 07:33:10|4539.75|4539.15|4539.5|4538.9|4539.75|4539.15|4539.37|4538.77|38
1648452800000|2022-03-28 07:33:20|4539.37|4538.77|4539.62|4539.02|4539.62|4539.02|4539.25|4538.65|14
1648452810000|2022-03-28 07:33:30|4539.75|4539.15|4540|4539.4|4540.25|4539.65|4539.5|4538.9|50
1648452820000|2022-03-28 07:33:40|4539.87|4539.27|4540|4539.4|4540|4539.4|4539.87|4539.27|10
1648452830000|2022-03-28 07:33:50|4540.12|4539.52|4539.12|4538.52|4540.12|4539.52|4539.12|4538.52|44
1648452840000|2022-03-28 07:34:00|4539.25|4538.65|4538.75|4538.15|4539.25|4538.65|4538.75|4538.15|29
1648452850000|2022-03-28 07:34:10|4538.5|4537.9|4538.75|4538.15|4538.75|4538.15|4538.5|4537.9|22
1648452860000|2022-03-28 07:34:20|4538.62|4538.02|4540.12|4539.52|4540.25|4539.65|4538.62|4538.02|88
1648452870000|2022-03-28 07:34:30|4540|4539.4|4539.75|4539.15|4540.25|4539.65|4539.62|4539.02|87
1648452880000|2022-03-28 07:34:40|4539.5|4538.9|4539.87|4539.27|4540|4539.4|4539.5|4538.9|21
1648452890000|2022-03-28 07:34:50|4540|4539.4|4540.25|4539.65|4540.5|4539.9|4540|4539.4|19
1648452900000|2022-03-28 07:35:00|4540|4539.4|4540.25|4539.65|4540.62|4540.02|4540|4539.4|76
1648452910000|2022-03-28 07:35:10|4540.5|4539.9|4540.37|4539.77|4540.5|4539.9|4540.25|4539.65|18
1648452920000|2022-03-28 07:35:20|4540.5|4539.9|4540.25|4539.65|4540.5|4539.9|4540|4539.4|72
1648452930000|2022-03-28 07:35:30|4539.87|4539.27|4540|4539.4|4540|4539.4|4539.75|4539.15|28
1648452940000|2022-03-28 07:35:40|4539.75|4539.15|4540.25|4539.65|4540.37|4539.77|4539.75|4539.15|50
1648452950000|2022-03-28 07:35:50|4540|4539.4|4540|4539.4|4540|4539.4|4539.75|4539.15|22
1648452960000|2022-03-28 07:36:00|4539.87|4539.27|4539.25|4538.65|4539.87|4539.27|4539.25|4538.65|26
1648452970000|2022-03-28 07:36:10|4539.5|4538.9|4538.5|4537.9|4539.5|4538.9|4538.25|4537.65|66
1648452980000|2022-03-28 07:36:20|4538.75|4538.15|4538.5|4537.9|4538.75|4538.15|4538.5|4537.9|49
1648452990000|2022-03-28 07:36:30|4538.75|4538.15|4538.5|4537.9|4538.75|4538.15|4538.5|4537.9|19
1648453000000|2022-03-28 07:36:40|4538.62|4538.02|4538.5|4537.9|4538.62|4538.02|4538.5|4537.9|12
1648453010000|2022-03-28 07:36:50|4538.75|4538.15|4538.75|4538.15|4539|4538.4|4538.75|4538.15|17
1648453020000|2022-03-28 07:37:00|4538.62|4538.02|4538.25|4537.65|4538.75|4538.15|4538.12|4537.52|55
1648453030000|2022-03-28 07:37:10|4538.12|4537.52|4537.75|4537.15|4538.25|4537.65|4537.75|4537.15|15
1648453040000|2022-03-28 07:37:20|4538|4537.4|4537.62|4537.02|4538|4537.4|4537.62|4537.02|31
1648453050000|2022-03-28 07:37:30|4537.5|4536.9|4537.75|4537.15|4537.75|4537.15|4537.5|4536.9|5
1648453060000|2022-03-28 07:37:40|4537.62|4537.02|4537.62|4537.02|4537.75|4537.15|4537.5|4536.9|33
1648453070000|2022-03-28 07:37:50|4537.5|4536.9|4537.75|4537.15|4537.75|4537.15|4537.5|4536.9|17
1648453080000|2022-03-28 07:38:00|4537.87|4537.27|4538.25|4537.65|4538.25|4537.65|4537.62|4537.02|50
1648453090000|2022-03-28 07:38:10|4538.37|4537.77|4538.12|4537.52|4538.37|4537.77|4538|4537.4|15
1648453100000|2022-03-28 07:38:20|4538|4537.4|4537.62|4537.02|4538|4537.4|4537.5|4536.9|56
1648453110000|2022-03-28 07:38:30|4537.75|4537.15|4537.37|4536.77|4537.75|4537.15|4537.37|4536.77|6
1648453120000|2022-03-28 07:38:40|4537.5|4536.9|4537|4536.4|4537.5|4536.9|4537|4536.4|18
1648453130000|2022-03-28 07:38:50|4537.25|4536.65|4537.25|4536.65|4537.25|4536.65|4537|4536.4|8
1648453140000|2022-03-28 07:39:00|4537|4536.4|4537|4536.4|4537.25|4536.65|4536.87|4536.27|30
1648453150000|2022-03-28 07:39:10|4536.87|4536.27|4537|4536.4|4537|4536.4|4536.75|4536.15|78
1648453160000|2022-03-28 07:39:20|4537.12|4536.52|4536.87|4536.27|4537.12|4536.52|4536.75|4536.15|37
1648453170000|2022-03-28 07:39:30|4536.75|4536.15|4536.75|4536.15|4536.75|4536.15|4536.5|4535.9|9
1648453180000|2022-03-28 07:39:40|4536.87|4536.27|4536.62|4536.02|4537|4536.4|4536.5|4535.9|11
1648453190000|2022-03-28 07:39:50|4536.5|4535.9|4536.5|4535.9|4536.75|4536.15|4536.5|4535.9|8
1648453200000|2022-03-28 07:40:00|4536.62|4536.02|4535.87|4535.27|4536.62|4536.02|4535.87|4535.27|26
1648453210000|2022-03-28 07:40:10|4535.75|4535.15|4535.62|4535.02|4536|4535.4|4535.62|4535.02|50
1648453220000|2022-03-28 07:40:20|4535.75|4535.15|4535.87|4535.27|4536.12|4535.52|4535.75|4535.15|22
1648453230000|2022-03-28 07:40:30|4536.25|4535.65|4536|4535.4|4536.25|4535.65|4535.87|4535.27|67
1648453240000|2022-03-28 07:40:40|4535.87|4535.27|4535.62|4535.02|4536|4535.4|4535.62|4535.02|71
1648453250000|2022-03-28 07:40:50|4535.75|4535.15|4535.25|4534.65|4535.75|4535.15|4535|4534.4|53
1648453260000|2022-03-28 07:41:00|4535.12|4534.52|4534.87|4534.27|4535.25|4534.65|4534.75|4534.15|70
1648453270000|2022-03-28 07:41:10|4535|4534.4|4535.75|4535.15|4535.75|4535.15|4534.75|4534.15|45
1648453280000|2022-03-28 07:41:20|4535.62|4535.02|4535.75|4535.15|4536.12|4535.52|4535.37|4534.77|46
1648453290000|2022-03-28 07:41:30|4535.87|4535.27|4535.37|4534.77|4535.87|4535.27|4535.37|4534.77|32
1648453300000|2022-03-28 07:41:40|4535.5|4534.9|4535.12|4534.52|4535.5|4534.9|4535.12|4534.52|16
1648453310000|2022-03-28 07:41:50|4535.25|4534.65|4535.25|4534.65|4535.5|4534.9|4535|4534.4|34
1648453320000|2022-03-28 07:42:00|4535.37|4534.77|4536|4535.4|4536|4535.4|4535.25|4534.65|43
1648453330000|2022-03-28 07:42:10|4536.12|4535.52|4536.25|4535.65|4536.25|4535.65|4536|4535.4|29
1648453340000|2022-03-28 07:42:20|4536.37|4535.77|4536.5|4535.9|4536.5|4535.9|4536.25|4535.65|60
1648453350000|2022-03-28 07:42:30|4536.62|4536.02|4536.37|4535.77|4536.62|4536.02|4536.25|4535.65|10
1648453360000|2022-03-28 07:42:40|4536.5|4535.9|4536.62|4536.02|4536.75|4536.15|4536.37|4535.77|18
1648453370000|2022-03-28 07:42:50|4536.75|4536.15|4537.25|4536.65|4537.25|4536.65|4536.75|4536.15|11
1648453380000|2022-03-28 07:43:00|4537.12|4536.52|4537.25|4536.65|4537.25|4536.65|4537|4536.4|22
1648453390000|2022-03-28 07:43:10|4537.12|4536.52|4536.75|4536.15|4537.25|4536.65|4536.62|4536.02|46
1648453400000|2022-03-28 07:43:20|4536.5|4535.9|4536.5|4535.9|4536.5|4535.9|4536|4535.4|33
1648453410000|2022-03-28 07:43:30|4536.37|4535.77|4536.37|4535.77|4536.5|4535.9|4536.37|4535.77|0
1648453420000|2022-03-28 07:43:40|4536.5|4535.9|4536.62|4536.02|4536.62|4536.02|4536.5|4535.9|26
1648453430000|2022-03-28 07:43:50|4536.5|4535.9|4536.37|4535.77|4536.62|4536.02|4536.25|4535.65|18
1648453440000|2022-03-28 07:44:00|4536.5|4535.9|4536.75|4536.15|4537|4536.4|4536.5|4535.9|16
1648453450000|2022-03-28 07:44:10|4536.62|4536.02|4536.75|4536.15|4536.75|4536.15|4536.62|4536.02|1
1648453460000|2022-03-28 07:44:20|4536.62|4536.02|4536.5|4535.9|4536.75|4536.15|4536.25|4535.65|9
1648453470000|2022-03-28 07:44:30|4536.37|4535.77|4536.25|4535.65|4536.37|4535.77|4536.25|4535.65|4
1648453480000|2022-03-28 07:44:40|4536.12|4535.52|4536.25|4535.65|4536.25|4535.65|4536|4535.4|11
1648453490000|2022-03-28 07:44:50|4536|4535.4|4536.5|4535.9|4536.5|4535.9|4536|4535.4|24
1648453500000|2022-03-28 07:45:00|4536.62|4536.02|4536.87|4536.27|4537|4536.4|4536.5|4535.9|7
1648453510000|2022-03-28 07:45:10|4537|4536.4|4536.75|4536.15|4537|4536.4|4536.62|4536.02|12
1648453520000|2022-03-28 07:45:20|4536.5|4535.9|4536.5|4535.9|4536.75|4536.15|4536.25|4535.65|23
1648453530000|2022-03-28 07:45:30|4536.37|4535.77|4536|4535.4|4536.37|4535.77|4536|4535.4|14
1648453540000|2022-03-28 07:45:40|4536.12|4535.52|4536.25|4535.65|4536.25|4535.65|4536|4535.4|18
1648453550000|2022-03-28 07:45:50|4536.37|4535.77|4535.75|4535.15|4536.37|4535.77|4535.75|4535.15|15
1648453560000|2022-03-28 07:46:00|4535.87|4535.27|4535.5|4534.9|4535.87|4535.27|4535.5|4534.9|3
1648453570000|2022-03-28 07:46:10|4535.37|4534.77|4535.5|4534.9|4535.5|4534.9|4535.37|4534.77|27
1648453580000|2022-03-28 07:46:20|4535.37|4534.77|4535.37|4534.77|4535.5|4534.9|4534.75|4534.15|22
1648453590000|2022-03-28 07:46:30|4535.25|4534.65|4535.25|4534.65|4535.25|4534.65|4535.12|4534.52|18
1648453600000|2022-03-28 07:46:40|4535|4534.4|4535.25|4534.65|4535.25|4534.65|4535|4534.4|21
1648453610000|2022-03-28 07:46:50|4535.12|4534.52|4535.25|4534.65|4535.62|4535.02|4535|4534.4|55
1648453620000|2022-03-28 07:47:00|4535.12|4534.52|4535|4534.4|4535.37|4534.77|4534.75|4534.15|22
1648453630000|2022-03-28 07:47:10|4534.87|4534.27|4535.37|4534.77|4535.75|4535.15|4534.87|4534.27|14
1648453640000|2022-03-28 07:47:20|4535.25|4534.65|4535.37|4534.77|4535.37|4534.77|4535.25|4534.65|1
1648453650000|2022-03-28 07:47:30|4535.25|4534.65|4534.75|4534.15|4535.25|4534.65|4534.75|4534.15|4
1648453660000|2022-03-28 07:47:40|4534.62|4534.02|4533.5|4532.9|4534.62|4534.02|4533.25|4532.65|102
1648453670000|2022-03-28 07:47:50|4533.75|4533.15|4534|4533.4|4534|4533.4|4533.75|4533.15|16
1648453680000|2022-03-28 07:48:00|4534.25|4533.65|4534.75|4534.15|4534.75|4534.15|4534.25|4533.65|43
1648453690000|2022-03-28 07:48:10|4535.12|4534.52|4535.25|4534.65|4535.5|4534.9|4535|4534.4|22
1648453700000|2022-03-28 07:48:20|4535.37|4534.77|4535.37|4534.77|4535.5|4534.9|4535.25|4534.65|19
1648453710000|2022-03-28 07:48:30|4535.25|4534.65|4534.87|4534.27|4535.25|4534.65|4534.75|4534.15|29
1648453720000|2022-03-28 07:48:40|4535|4534.4|4534.5|4533.9|4535|4534.4|4534.5|4533.9|15
1648453730000|2022-03-28 07:48:50|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|4534.62|4534.02|25
1648453740000|2022-03-28 07:49:00|4534.5|4533.9|4534.75|4534.15|4534.75|4534.15|4534.37|4533.77|10
1648453750000|2022-03-28 07:49:10|4534.62|4534.02|4534.62|4534.02|4535|4534.4|4534.5|4533.9|30
1648453760000|2022-03-28 07:49:20|4534.5|4533.9|4534.25|4533.65|4534.62|4534.02|4534|4533.4|75
1648453770000|2022-03-28 07:49:30|4534.12|4533.52|4534.25|4533.65|4534.37|4533.77|4534.12|4533.52|0
1648453780000|2022-03-28 07:49:40|4534.37|4533.77|4534.25|4533.65|4534.37|4533.77|4534.12|4533.52|24
1648453790000|2022-03-28 07:49:50|4534.12|4533.52|4533.75|4533.15|4534.25|4533.65|4533.75|4533.15|7
1648453800000|2022-03-28 07:50:00|4533.62|4533.02|4533.5|4532.9|4533.75|4533.15|4533.25|4532.65|35
1648453810000|2022-03-28 07:50:10|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|4533.62|4533.02|7
1648453820000|2022-03-28 07:50:20|4533.75|4533.15|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|8
1648453830000|2022-03-28 07:50:30|4533.62|4533.02|4534.25|4533.65|4534.25|4533.65|4533.62|4533.02|18
1648453840000|2022-03-28 07:50:40|4534.5|4533.9|4534.5|4533.9|4534.75|4534.15|4534.37|4533.77|20
1648453850000|2022-03-28 07:50:50|4534|4533.4|4534.25|4533.65|4534.25|4533.65|4534|4533.4|17
1648453860000|2022-03-28 07:51:00|4534.37|4533.77|4534|4533.4|4534.37|4533.77|4534|4533.4|16
1648453870000|2022-03-28 07:51:10|4533.87|4533.27|4534.25|4533.65|4534.25|4533.65|4533.87|4533.27|13
1648453880000|2022-03-28 07:51:20|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4534.12|4533.52|4
1648453890000|2022-03-28 07:51:30|4534|4533.4|4534.75|4534.15|4534.75|4534.15|4534|4533.4|78
1648453900000|2022-03-28 07:51:40|4534.87|4534.27|4534.5|4533.9|4534.87|4534.27|4534.37|4533.77|33
1648453910000|2022-03-28 07:51:50|4534.62|4534.02|4534.75|4534.15|4534.75|4534.15|4534.5|4533.9|11
1648453920000|2022-03-28 07:52:00|4534.62|4534.02|4534.25|4533.65|4534.62|4534.02|4534.25|4533.65|10
1648453930000|2022-03-28 07:52:10|4534.75|4534.15|4534.25|4533.65|4534.75|4534.15|4534.25|4533.65|29
1648453940000|2022-03-28 07:52:20|4534.37|4533.77|4534.37|4533.77|4534.5|4533.9|4534.25|4533.65|8
1648453950000|2022-03-28 07:52:30|4534.25|4533.65|4534.25|4533.65|4534.5|4533.9|4534.25|4533.65|2
1648453960000|2022-03-28 07:52:40|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4
1648453970000|2022-03-28 07:52:50|4534.75|4534.15|4535|4534.4|4535|4534.4|4534.75|4534.15|36
1648453980000|2022-03-28 07:53:00|4534.75|4534.15|4534.62|4534.02|4535|4534.4|4534.62|4534.02|32
1648453990000|2022-03-28 07:53:10|4534.75|4534.15|4534.75|4534.15|4534.87|4534.27|4534.62|4534.02|5
1648454000000|2022-03-28 07:53:20|4534.87|4534.27|4535|4534.4|4535.12|4534.52|4534.75|4534.15|12
1648454010000|2022-03-28 07:53:30|4534.87|4534.27|4535.12|4534.52|4535.25|4534.65|4534.87|4534.27|30
1648454020000|2022-03-28 07:53:40|4535.25|4534.65|4535.75|4535.15|4535.75|4535.15|4535.12|4534.52|13
1648454030000|2022-03-28 07:53:50|4535.62|4535.02|4535.5|4534.9|4535.75|4535.15|4535.5|4534.9|23
1648454040000|2022-03-28 07:54:00|4535.75|4535.15|4535.37|4534.77|4535.75|4535.15|4535.37|4534.77|18
1648454050000|2022-03-28 07:54:10|4535.25|4534.65|4535|4534.4|4535.37|4534.77|4535|4534.4|11
1648454060000|2022-03-28 07:54:20|4535.12|4534.52|4535.25|4534.65|4535.25|4534.65|4535.12|4534.52|12
1648454070000|2022-03-28 07:54:30|4535|4534.4|4534.75|4534.15|4535|4534.4|4534.75|4534.15|13
1648454080000|2022-03-28 07:54:40|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|4534.5|4533.9|13
1648454090000|2022-03-28 07:54:50|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|17
1648454100000|2022-03-28 07:55:00|4534.87|4534.27|4534|4533.4|4534.87|4534.27|4534|4533.4|20
1648454110000|2022-03-28 07:55:10|4533.62|4533.02|4533.87|4533.27|4533.87|4533.27|4533.62|4533.02|25
1648454120000|2022-03-28 07:55:20|4534|4533.4|4534|4533.4|4534.5|4533.9|4534|4533.4|23
1648454130000|2022-03-28 07:55:30|4534.25|4533.65|4534|4533.4|4534.25|4533.65|4533.87|4533.27|50
1648454140000|2022-03-28 07:55:40|4533.75|4533.15|4533.75|4533.15|4534|4533.4|4533.75|4533.15|8
1648454150000|2022-03-28 07:55:50|4533.5|4532.9|4533|4532.4|4533.5|4532.9|4533|4532.4|25
1648454160000|2022-03-28 07:56:00|4533.25|4532.65|4533.62|4533.02|4533.75|4533.15|4533.25|4532.65|37
1648454170000|2022-03-28 07:56:10|4533.5|4532.9|4533.5|4532.9|4533.62|4533.02|4533.5|4532.9|1
1648454180000|2022-03-28 07:56:20|4533.62|4533.02|4533.5|4532.9|4533.62|4533.02|4533.5|4532.9|10
1648454190000|2022-03-28 07:56:30|4533.62|4533.02|4533.87|4533.27|4534.12|4533.52|4533.62|4533.02|42
1648454200000|2022-03-28 07:56:40|4534.12|4533.52|4534.62|4534.02|4534.62|4534.02|4534|4533.4|33
1648454210000|2022-03-28 07:56:50|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|4534.5|4533.9|26
1648454220000|2022-03-28 07:57:00|4534.87|4534.27|4535.12|4534.52|4535.12|4534.52|4534.87|4534.27|28
1648454230000|2022-03-28 07:57:10|4535|4534.4|4534.75|4534.15|4535.25|4534.65|4534.75|4534.15|24
1648454240000|2022-03-28 07:57:20|4534.87|4534.27|4534.5|4533.9|4534.87|4534.27|4534.5|4533.9|4
1648454250000|2022-03-28 07:57:30|4534.62|4534.02|4534.62|4534.02|4534.75|4534.15|4534.5|4533.9|14
1648454260000|2022-03-28 07:57:40|4534.5|4533.9|4534.25|4533.65|4534.5|4533.9|4534|4533.4|18
1648454270000|2022-03-28 07:57:50|4534.37|4533.77|4534.5|4533.9|4534.5|4533.9|4534.25|4533.65|16
1648454280000|2022-03-28 07:58:00|4534.62|4534.02|4534.37|4533.77|4534.62|4534.02|4534.37|4533.77|5
1648454290000|2022-03-28 07:58:10|4534.5|4533.9|4534.75|4534.15|4534.75|4534.15|4534.5|4533.9|8
1648454300000|2022-03-28 07:58:20|4534.62|4534.02|4534.5|4533.9|4534.62|4534.02|4534.5|4533.9|11
1648454310000|2022-03-28 07:58:30|4534.62|4534.02|4535|4534.4|4535|4534.4|4534.62|4534.02|11
1648454320000|2022-03-28 07:58:40|4535.25|4534.65|4536.25|4535.65|4536.25|4535.65|4535.25|4534.65|42
1648454330000|2022-03-28 07:58:50|4536.12|4535.52|4536.25|4535.65|4536.25|4535.65|4536|4535.4|21
1648454340000|2022-03-28 07:59:00|4536.12|4535.52|4535.87|4535.27|4536.25|4535.65|4535.75|4535.15|35
1648454350000|2022-03-28 07:59:10|4535.75|4535.15|4536|4535.4|4536.12|4535.52|4535.75|4535.15|18
1648454360000|2022-03-28 07:59:20|4535.75|4535.15|4536.62|4536.02|4536.62|4536.02|4535.75|4535.15|36
1648454370000|2022-03-28 07:59:30|4536.75|4536.15|4536.5|4535.9|4536.75|4536.15|4536.37|4535.77|51
1648454380000|2022-03-28 07:59:40|4536.62|4536.02|4536.25|4535.65|4536.62|4536.02|4536.25|4535.65|23
1648454390000|2022-03-28 07:59:50|4536|4535.4|4536.37|4535.77|4536.37|4535.77|4536|4535.4|34
1648454400000|2022-03-28 08:00:00|4536|4535.4|4535.5|4534.9|4536|4535.4|4535.5|4534.9|56
1648454410000|2022-03-28 08:00:10|4535.37|4534.77|4535.12|4534.52|4535.5|4534.9|4535|4534.4|29
1648454420000|2022-03-28 08:00:20|4535|4534.4|4534.5|4533.9|4535.12|4534.52|4534.5|4533.9|25
1648454430000|2022-03-28 08:00:30|4534.37|4533.77|4534|4533.4|4534.5|4533.9|4534|4533.4|25
1648454440000|2022-03-28 08:00:40|4533.87|4533.27|4534|4533.4|4534|4533.4|4533.75|4533.15|17
1648454450000|2022-03-28 08:00:50|4533.87|4533.27|4534|4533.4|4534|4533.4|4533.5|4532.9|58
1648454460000|2022-03-28 08:01:00|4534.12|4533.52|4535.25|4534.65|4535.25|4534.65|4534.12|4533.52|81
1648454470000|2022-03-28 08:01:10|4535|4534.4|4535|4534.4|4535.25|4534.65|4534.87|4534.27|43
1648454480000|2022-03-28 08:01:20|4535.12|4534.52|4535|4534.4|4535.12|4534.52|4534.75|4534.15|29
1648454490000|2022-03-28 08:01:30|4534.75|4534.15|4534.5|4533.9|4534.75|4534.15|4534.5|4533.9|33
1648454500000|2022-03-28 08:01:40|4534|4533.4|4534.25|4533.65|4534.25|4533.65|4533.62|4533.02|106
1648454510000|2022-03-28 08:01:50|4534.5|4533.9|4534.5|4533.9|4534.75|4534.15|4534.5|4533.9|43
1648454520000|2022-03-28 08:02:00|4535|4534.4|4535|4534.4|4535|4534.4|4535|4534.4|118
1648454530000|2022-03-28 08:02:10|4535.25|4534.65|4535|4534.4|4535.25|4534.65|4534.75|4534.15|200
1648454540000|2022-03-28 08:02:20|4534.87|4534.27|4534.75|4534.15|4534.87|4534.27|4534.75|4534.15|23
1648454550000|2022-03-28 08:02:30|4534.5|4533.9|4534.75|4534.15|4535|4534.4|4534.5|4533.9|48
1648454560000|2022-03-28 08:02:40|4534.87|4534.27|4534.25|4533.65|4535|4534.4|4534.25|4533.65|61
1648454570000|2022-03-28 08:02:50|4534.12|4533.52|4534.5|4533.9|4534.75|4534.15|4534.12|4533.52|31
1648454580000|2022-03-28 08:03:00|4534.25|4533.65|4534.62|4534.02|4534.75|4534.15|4534.25|4533.65|61
1648454590000|2022-03-28 08:03:10|4534.75|4534.15|4534.5|4533.9|4534.75|4534.15|4534.5|4533.9|16
1648454600000|2022-03-28 08:03:20|4534.25|4533.65|4533.25|4532.65|4534.25|4533.65|4533.25|4532.65|58
1648454610000|2022-03-28 08:03:30|4533.12|4532.52|4533|4532.4|4533.5|4532.9|4532.5|4531.9|164
1648454620000|2022-03-28 08:03:40|4533.25|4532.65|4531.25|4530.65|4533.25|4532.65|4531.25|4530.65|258
1648454630000|2022-03-28 08:03:50|4531.37|4530.77|4532.25|4531.65|4532.25|4531.65|4531.25|4530.65|97
1648454640000|2022-03-28 08:04:00|4532|4531.4|4531.75|4531.15|4532.25|4531.65|4531.5|4530.9|59
1648454650000|2022-03-28 08:04:10|4531.62|4531.02|4531.75|4531.15|4531.87|4531.27|4531.5|4530.9|52
1648454660000|2022-03-28 08:04:20|4532|4531.4|4531.75|4531.15|4532|4531.4|4531.5|4530.9|44
1648454670000|2022-03-28 08:04:30|4531.87|4531.27|4531.75|4531.15|4532|4531.4|4531.75|4531.15|35
1648454680000|2022-03-28 08:04:40|4531.5|4530.9|4531.25|4530.65|4531.5|4530.9|4531|4530.4|33
1648454690000|2022-03-28 08:04:50|4531.12|4530.52|4531.75|4531.15|4531.75|4531.15|4531|4530.4|53
1648454700000|2022-03-28 08:05:00|4531.62|4531.02|4532|4531.4|4532.12|4531.52|4531.5|4530.9|112
1648454710000|2022-03-28 08:05:10|4532.12|4531.52|4532.25|4531.65|4532.5|4531.9|4532.12|4531.52|17
1648454720000|2022-03-28 08:05:20|4532|4531.4|4532.25|4531.65|4532.25|4531.65|4532|4531.4|21
1648454730000|2022-03-28 08:05:30|4532.12|4531.52|4531.75|4531.15|4532.25|4531.65|4531.75|4531.15|30
1648454740000|2022-03-28 08:05:40|4531.5|4530.9|4532|4531.4|4532|4531.4|4531.5|4530.9|41
1648454750000|2022-03-28 08:05:50|4531.75|4531.15|4531.37|4530.77|4531.75|4531.15|4531|4530.4|20
1648454760000|2022-03-28 08:06:00|4531.25|4530.65|4531.12|4530.52|4531.25|4530.65|4531|4530.4|16
1648454770000|2022-03-28 08:06:10|4531|4530.4|4530.75|4530.15|4531.25|4530.65|4530.75|4530.15|28
1648454780000|2022-03-28 08:06:20|4530.5|4529.9|4530.87|4530.27|4531|4530.4|4530.5|4529.9|126
1648454790000|2022-03-28 08:06:30|4531|4530.4|4531|4530.4|4531.25|4530.65|4531|4530.4|17
1648454800000|2022-03-28 08:06:40|4530.87|4530.27|4530.5|4529.9|4530.87|4530.27|4530.5|4529.9|81
1648454810000|2022-03-28 08:06:50|4530.37|4529.77|4530.25|4529.65|4530.5|4529.9|4530.25|4529.65|72
1648454820000|2022-03-28 08:07:00|4530.12|4529.52|4530.5|4529.9|4530.62|4530.02|4529.75|4529.15|125
1648454830000|2022-03-28 08:07:10|4530.25|4529.65|4530.5|4529.9|4530.75|4530.15|4530.25|4529.65|51
1648454840000|2022-03-28 08:07:20|4530.75|4530.15|4530.75|4530.15|4530.75|4530.15|4530.62|4530.02|39
1648454850000|2022-03-28 08:07:30|4530.87|4530.27|4530.75|4530.15|4530.87|4530.27|4530.75|4530.15|41
1648454860000|2022-03-28 08:07:40|4530.62|4530.02|4530.75|4530.15|4530.75|4530.15|4530.62|4530.02|52
1648454870000|2022-03-28 08:07:50|4530.5|4529.9|4531.25|4530.65|4531.5|4530.9|4530.5|4529.9|84
1648454880000|2022-03-28 08:08:00|4531.37|4530.77|4530.75|4530.15|4531.37|4530.77|4530.75|4530.15|58
1648454890000|2022-03-28 08:08:10|4531|4530.4|4531|4530.4|4531|4530.4|4530.87|4530.27|20
1648454900000|2022-03-28 08:08:20|4531.25|4530.65|4531.25|4530.65|4531.5|4530.9|4531.25|4530.65|30
1648454910000|2022-03-28 08:08:30|4531.5|4530.9|4531.37|4530.77|4531.62|4531.02|4531.25|4530.65|32
1648454920000|2022-03-28 08:08:40|4531.5|4530.9|4531.25|4530.65|4531.5|4530.9|4531|4530.4|8
1648454930000|2022-03-28 08:08:50|4531|4530.4|4530.25|4529.65|4531|4530.4|4530.25|4529.65|60
1648454940000|2022-03-28 08:09:00|4530.5|4529.9|4530.37|4529.77|4530.75|4530.15|4530.37|4529.77|50
1648454950000|2022-03-28 08:09:10|4530.5|4529.9|4530.75|4530.15|4530.75|4530.15|4530.5|4529.9|17
1648454960000|2022-03-28 08:09:20|4531|4530.4|4530.75|4530.15|4531|4530.4|4530.75|4530.15|13
1648454970000|2022-03-28 08:09:30|4531|4530.4|4531.62|4531.02|4531.62|4531.02|4531|4530.4|33
1648454980000|2022-03-28 08:09:40|4531.5|4530.9|4531.75|4531.15|4532|4531.4|4531.5|4530.9|24
1648454990000|2022-03-28 08:09:50|||||||||3
1648455000000|2022-03-28 08:10:00|4531.25|4530.65|4531.25|4530.65|4531.62|4531.02|4531.25|4530.65|23
1648455010000|2022-03-28 08:10:10|4531.5|4530.9|4531.5|4530.9|4531.87|4531.27|4531.5|4530.9|15
1648455020000|2022-03-28 08:10:20|4531.62|4531.02|4531.87|4531.27|4532|4531.4|4531.5|4530.9|9
1648455030000|2022-03-28 08:10:30|4531.75|4531.15|4532.25|4531.65|4532.25|4531.65|4531.5|4530.9|102
1648455040000|2022-03-28 08:10:40|4532.12|4531.52|4532|4531.4|4532.12|4531.52|4531.87|4531.27|23
1648455050000|2022-03-28 08:10:50|4531.75|4531.15|4532.25|4531.65|4532.37|4531.77|4531.75|4531.15|30
1648455060000|2022-03-28 08:11:00|4532|4531.4|4532|4531.4|4532.25|4531.65|4531.87|4531.27|95
1648455070000|2022-03-28 08:11:10|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|4532|4531.4|15
1648455080000|2022-03-28 08:11:20|4532.12|4531.52|4532|4531.4|4532.12|4531.52|4531.87|4531.27|9
1648455090000|2022-03-28 08:11:30|4531.75|4531.15|4532.5|4531.9|4532.5|4531.9|4531.75|4531.15|33
1648455100000|2022-03-28 08:11:40|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|4532.5|4531.9|34
1648455110000|2022-03-28 08:11:50|4533|4532.4|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|55
1648455120000|2022-03-28 08:12:00|4532.75|4532.15|4532.75|4532.15|4533|4532.4|4532.5|4531.9|46
1648455130000|2022-03-28 08:12:10|||||||||9
1648455140000|2022-03-28 08:12:20|4532.87|4532.27|4532.75|4532.15|4533|4532.4|4532.37|4531.77|23
1648455150000|2022-03-28 08:12:30|4532.62|4532.02|4532.5|4531.9|4532.75|4532.15|4532.37|4531.77|6
1648455160000|2022-03-28 08:12:40|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|4532.75|4532.15|10
1648455170000|2022-03-28 08:12:50|4532.5|4531.9|4532.5|4531.9|4532.62|4532.02|4532.5|4531.9|31
1648455180000|2022-03-28 08:13:00|4532.25|4531.65|4532.25|4531.65|4532.25|4531.65|4532|4531.4|22
1648455190000|2022-03-28 08:13:10|4532.37|4531.77|4532.25|4531.65|4532.37|4531.77|4532.25|4531.65|8
1648455200000|2022-03-28 08:13:20|4532.37|4531.77|4532.5|4531.9|4532.5|4531.9|4532.37|4531.77|1
1648455210000|2022-03-28 08:13:30|4533|4532.4|4532.75|4532.15|4533.25|4532.65|4532.75|4532.15|85
1648455220000|2022-03-28 08:13:40|4532.87|4532.27|4533|4532.4|4533|4532.4|4532.87|4532.27|17
1648455230000|2022-03-28 08:13:50|4532.87|4532.27|4533|4532.4|4533|4532.4|4532.75|4532.15|16
1648455240000|2022-03-28 08:14:00|4533.12|4532.52|4533|4532.4|4533.5|4532.9|4533|4532.4|56
1648455250000|2022-03-28 08:14:10|4533.12|4532.52|4533|4532.4|4533.12|4532.52|4533|4532.4|19
1648455270000|2022-03-28 08:14:30|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|4533.25|4532.65|19
1648455280000|2022-03-28 08:14:40|4533.5|4532.9|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|23
1648455290000|2022-03-28 08:14:50|4533.75|4533.15|4533.75|4533.15|4533.87|4533.27|4533.62|4533.02|58
1648455300000|2022-03-28 08:15:00|4533.62|4533.02|4533.5|4532.9|4533.75|4533.15|4533.5|4532.9|25
1648455310000|2022-03-28 08:15:10|4533.75|4533.15|4534|4533.4|4534|4533.4|4533.75|4533.15|32
1648455320000|2022-03-28 08:15:20|||||||||3
1648455330000|2022-03-28 08:15:30|4534.25|4533.65|4534.25|4533.65|4534.5|4533.9|4534.25|4533.65|61
1648455340000|2022-03-28 08:15:40|4534.5|4533.9|4534.25|4533.65|4534.5|4533.9|4534.25|4533.65|16
1648455350000|2022-03-28 08:15:50|4534.37|4533.77|4534.5|4533.9|4534.5|4533.9|4534.37|4533.77|5
1648455360000|2022-03-28 08:16:00|4534.37|4533.77|4534|4533.4|4534.37|4533.77|4533.5|4532.9|63
1648455370000|2022-03-28 08:16:10|4534.12|4533.52|4534.25|4533.65|4534.37|4533.77|4534.12|4533.52|9
1648455380000|2022-03-28 08:16:20|4534.75|4534.15|4534.75|4534.15|4535|4534.4|4534.75|4534.15|36
1648455390000|2022-03-28 08:16:30|4535|4534.4|4535|4534.4|4535|4534.4|4535|4534.4|22
1648455400000|2022-03-28 08:16:40|4535.25|4534.65|4535.5|4534.9|4535.62|4535.02|4535.25|4534.65|49
1648455410000|2022-03-28 08:16:50|4535.62|4535.02|4537.25|4536.65|4537.25|4536.65|4535.5|4534.9|106
1648455420000|2022-03-28 08:17:00|4537.12|4536.52|4537.25|4536.65|4537.25|4536.65|4536.75|4536.15|84
1648455430000|2022-03-28 08:17:10|4537|4536.4|4536.12|4535.52|4537|4536.4|4536|4535.4|72
1648455440000|2022-03-28 08:17:20|4536.25|4535.65|4536.5|4535.9|4536.5|4535.9|4536.12|4535.52|42
1648455450000|2022-03-28 08:17:30|4536.25|4535.65|4536.25|4535.65|4536.25|4535.65|4536.12|4535.52|77
1648455460000|2022-03-28 08:17:40|4536.12|4535.52|4536.25|4535.65|4536.37|4535.77|4536|4535.4|20
1648455470000|2022-03-28 08:17:50|4536.75|4536.15|4536.5|4535.9|4536.87|4536.27|4536.5|4535.9|29
1648455480000|2022-03-28 08:18:00|4536.62|4536.02|4536.5|4535.9|4536.62|4536.02|4536.5|4535.9|9
1648455490000|2022-03-28 08:18:10|4536.75|4536.15|4537.5|4536.9|4537.75|4537.15|4536.75|4536.15|85
1648455500000|2022-03-28 08:18:20|4537.75|4537.15|4537.75|4537.15|4537.75|4537.15|4537.75|4537.15|28
1648455510000|2022-03-28 08:18:30|4538|4537.4|4538.5|4537.9|4538.5|4537.9|4538|4537.4|56
1648455520000|2022-03-28 08:18:40|4538.25|4537.65|4538|4537.4|4538.25|4537.65|4538|4537.4|141
1648455530000|2022-03-28 08:18:50|4537.75|4537.15|4537.5|4536.9|4537.75|4537.15|4537.25|4536.65|26
1648455540000|2022-03-28 08:19:00|4537.25|4536.65|4536.62|4536.02|4537.25|4536.65|4536.5|4535.9|61
1648455550000|2022-03-28 08:19:10|4536.75|4536.15|4536.25|4535.65|4536.75|4536.15|4536.25|4535.65|19
1648455560000|2022-03-28 08:19:20|4536.5|4535.9|4536.62|4536.02|4536.75|4536.15|4536.37|4535.77|36
1648455570000|2022-03-28 08:19:30|4536.75|4536.15|4537.25|4536.65|4537.25|4536.65|4536.62|4536.02|46
1648455580000|2022-03-28 08:19:40|4537|4536.4|4537.5|4536.9|4537.5|4536.9|4537|4536.4|30
1648455590000|2022-03-28 08:19:50|4537.62|4537.02|4537.75|4537.15|4538|4537.4|4537.5|4536.9|54
1648455600000|2022-03-28 08:20:00|4537.5|4536.9|4537|4536.4|4537.5|4536.9|4536.75|4536.15|70
1648455610000|2022-03-28 08:20:10|4536.87|4536.27|4537.5|4536.9|4537.5|4536.9|4536.75|4536.15|38
1648455620000|2022-03-28 08:20:20|4537.37|4536.77|4536.87|4536.27|4537.5|4536.9|4536.87|4536.27|11
1648455630000|2022-03-28 08:20:30|4536.75|4536.15|4536.5|4535.9|4536.75|4536.15|4536.25|4535.65|48
1648455640000|2022-03-28 08:20:40|4536.25|4535.65|4536.87|4536.27|4536.87|4536.27|4536.25|4535.65|18
1648455650000|2022-03-28 08:20:50|4537|4536.4|4536.75|4536.15|4537|4536.4|4536.75|4536.15|7
1648455660000|2022-03-28 08:21:00|4537|4536.4|4536|4535.4|4537|4536.4|4536|4535.4|54
1648455670000|2022-03-28 08:21:10|4536.25|4535.65|4536.37|4535.77|4536.37|4535.77|4536.12|4535.52|32
1648455680000|2022-03-28 08:21:20|4536.25|4535.65|4536.12|4535.52|4536.25|4535.65|4535.87|4535.27|18
1648455690000|2022-03-28 08:21:30|4536|4535.4|4535.5|4534.9|4536.12|4535.52|4535.5|4534.9|67
1648455700000|2022-03-28 08:21:40|4535.75|4535.15|4535.5|4534.9|4535.75|4535.15|4535.5|4534.9|19
1648455710000|2022-03-28 08:21:50|||||||||12
1648455720000|2022-03-28 08:22:00|4535.62|4535.02|4535.5|4534.9|4535.62|4535.02|4535.25|4534.65|34
1648455730000|2022-03-28 08:22:10|||||||||20
1648455740000|2022-03-28 08:22:20|4536|4535.4|4536.62|4536.02|4536.75|4536.15|4536|4535.4|30
1648455750000|2022-03-28 08:22:30|4536.75|4536.15|4537|4536.4|4537.25|4536.65|4536.75|4536.15|16
1648455760000|2022-03-28 08:22:40|4537.12|4536.52|4537.25|4536.65|4537.37|4536.77|4537.12|4536.52|19
1648455770000|2022-03-28 08:22:50|4537|4536.4|4536.75|4536.15|4537.25|4536.65|4536.5|4535.9|156
1648455780000|2022-03-28 08:23:00|4536.5|4535.9|4536.75|4536.15|4536.75|4536.15|4536.5|4535.9|30
1648455790000|2022-03-28 08:23:10|4536.5|4535.9|4536.5|4535.9|4536.75|4536.15|4536.5|4535.9|11
1648455800000|2022-03-28 08:23:20|4536.62|4536.02|4537|4536.4|4537|4536.4|4536.62|4536.02|6
1648455810000|2022-03-28 08:23:30|4536.75|4536.15|4536.62|4536.02|4537|4536.4|4536.5|4535.9|21
1648455820000|2022-03-28 08:23:40|4536.75|4536.15|4536.75|4536.15|4537|4536.4|4536.75|4536.15|13
1648455830000|2022-03-28 08:23:50|4536.5|4535.9|4536.75|4536.15|4536.75|4536.15|4536.5|4535.9|12
1648455840000|2022-03-28 08:24:00|4536.87|4536.27|4536.75|4536.15|4536.87|4536.27|4536.75|4536.15|10
1648455850000|2022-03-28 08:24:10|4536.87|4536.27|4537.25|4536.65|4537.25|4536.65|4536.62|4536.02|32
1648455860000|2022-03-28 08:24:20|4537.12|4536.52|4536.75|4536.15|4537.25|4536.65|4536.75|4536.15|21
1648455870000|2022-03-28 08:24:30|4536.62|4536.02|4537|4536.4|4537|4536.4|4536.62|4536.02|12
1648455880000|2022-03-28 08:24:40|4536.75|4536.15|4536.75|4536.15|4536.87|4536.27|4536.75|4536.15|39
1648455890000|2022-03-28 08:24:50|4536.62|4536.02|4536.5|4535.9|4536.62|4536.02|4536.5|4535.9|6
1648455900000|2022-03-28 08:25:00|4536.75|4536.15|4537|4536.4|4537|4536.4|4536.5|4535.9|37
1648455910000|2022-03-28 08:25:10|4536.75|4536.15|4536.62|4536.02|4536.75|4536.15|4536.62|4536.02|24
1648455920000|2022-03-28 08:25:20|4536.5|4535.9|4537|4536.4|4537|4536.4|4536.37|4535.77|44
1648455930000|2022-03-28 08:25:30|4536.75|4536.15|4536.75|4536.15|4536.75|4536.15|4536.75|4536.15|13
1648455940000|2022-03-28 08:25:40|4536.87|4536.27|4537|4536.4|4537|4536.4|4536.75|4536.15|5
1648455950000|2022-03-28 08:25:50|4536.75|4536.15|4536.25|4535.65|4536.75|4536.15|4536|4535.4|34
1648455960000|2022-03-28 08:26:00|4536|4535.4|4536|4535.4|4536.12|4535.52|4535.75|4535.15|42
1648455970000|2022-03-28 08:26:10|4535.87|4535.27|4535.75|4535.15|4536|4535.4|4535.75|4535.15|17
1648455980000|2022-03-28 08:26:20|4535.87|4535.27|4536.5|4535.9|4536.5|4535.9|4535.75|4535.15|43
1648455990000|2022-03-28 08:26:30|4536.37|4535.77|4536.37|4535.77|4536.5|4535.9|4536.25|4535.65|13
1648456000000|2022-03-28 08:26:40|4536.5|4535.9|4538|4537.4|4538|4537.4|4536.5|4535.9|103
1648456010000|2022-03-28 08:26:50|4537.87|4537.27|4537.5|4536.9|4537.87|4537.27|4537.37|4536.77|41
1648456020000|2022-03-28 08:27:00|4537.25|4536.65|4537.37|4536.77|4537.5|4536.9|4537.25|4536.65|29
1648456030000|2022-03-28 08:27:10|4537.5|4536.9|4537|4536.4|4537.5|4536.9|4537|4536.4|22
1648456040000|2022-03-28 08:27:20|4536.75|4536.15|4536.5|4535.9|4536.75|4536.15|4536.5|4535.9|17
1648456050000|2022-03-28 08:27:30|4536.37|4535.77|4536.37|4535.77|4536.5|4535.9|4536.37|4535.77|12
1648456060000|2022-03-28 08:27:40|4537|4536.4|4537.5|4536.9|4537.5|4536.9|4536.87|4536.27|35
1648456070000|2022-03-28 08:27:50|4537.62|4537.02|4537.5|4536.9|4537.62|4537.02|4537.37|4536.77|8
1648456080000|2022-03-28 08:28:00|4537.25|4536.65|4537.12|4536.52|4537.37|4536.77|4537|4536.4|15
1648456090000|2022-03-28 08:28:10|4537|4536.4|4537.25|4536.65|4537.25|4536.65|4537|4536.4|3
1648456100000|2022-03-28 08:28:20|4537|4536.4|4537.5|4536.9|4537.5|4536.9|4537|4536.4|33
1648456110000|2022-03-28 08:28:30|4537.62|4537.02|4537.12|4536.52|4537.62|4537.02|4537.12|4536.52|8
1648456120000|2022-03-28 08:28:40|4537.25|4536.65|4537.62|4537.02|4537.75|4537.15|4537.25|4536.65|17
1648456130000|2022-03-28 08:28:50|4537.75|4537.15|4537.12|4536.52|4537.75|4537.15|4537|4536.4|18
1648456140000|2022-03-28 08:29:00|4537|4536.4|4537|4536.4|4537.12|4536.52|4536.75|4536.15|13
1648456150000|2022-03-28 08:29:10|4537.25|4536.65|4537.37|4536.77|4537.5|4536.9|4537.12|4536.52|19
1648456160000|2022-03-28 08:29:20|4537.25|4536.65|4537.5|4536.9|4537.62|4537.02|4537.25|4536.65|16
1648456170000|2022-03-28 08:29:30|4537.62|4537.02|4537.25|4536.65|4537.62|4537.02|4537.25|4536.65|42
1648456180000|2022-03-28 08:29:40|4537.12|4536.52|4537.5|4536.9|4537.5|4536.9|4537|4536.4|18
1648456190000|2022-03-28 08:29:50|||||||||1
1648456200000|2022-03-28 08:30:00|4537.62|4537.02|4537.37|4536.77|4537.75|4537.15|4537.25|4536.65|19
1648456210000|2022-03-28 08:30:10|4537.5|4536.9|4537.12|4536.52|4537.5|4536.9|4537.12|4536.52|18
1648456220000|2022-03-28 08:30:20|4537|4536.4|4537.12|4536.52|4537.12|4536.52|4536.87|4536.27|16
1648456230000|2022-03-28 08:30:30|4537|4536.4|4537.12|4536.52|4537.25|4536.65|4537|4536.4|4
1648456240000|2022-03-28 08:30:40|4537.25|4536.65|4537|4536.4|4537.25|4536.65|4537|4536.4|2
1648456250000|2022-03-28 08:30:50|4537.12|4536.52|4537.12|4536.52|4537.25|4536.65|4537|4536.4|19
1648456260000|2022-03-28 08:31:00|4537|4536.4|4537|4536.4|4537.12|4536.52|4537|4536.4|9
1648456270000|2022-03-28 08:31:10|4536.87|4536.27|4536.62|4536.02|4536.87|4536.27|4536.25|4535.65|68
1648456280000|2022-03-28 08:31:20|4536.5|4535.9|4535.87|4535.27|4536.5|4535.9|4535.75|4535.15|70
1648456290000|2022-03-28 08:31:30|4536|4535.4|4536.25|4535.65|4536.25|4535.65|4535.75|4535.15|48
1648456300000|2022-03-28 08:31:40|4536.37|4535.77|4537|4536.4|4537|4536.4|4536.25|4535.65|25
1648456310000|2022-03-28 08:31:50|4536.75|4536.15|4536.5|4535.9|4536.87|4536.27|4536.5|4535.9|31
1648456320000|2022-03-28 08:32:00|4536.37|4535.77|4536.87|4536.27|4536.87|4536.27|4536.37|4535.77|38
1648456330000|2022-03-28 08:32:10|4536.5|4535.9|4536.25|4535.65|4536.62|4536.02|4536.25|4535.65|10
1648456340000|2022-03-28 08:32:20|4536|4535.4|4535.75|4535.15|4536|4535.4|4535.75|4535.15|38
1648456350000|2022-03-28 08:32:30|4535.62|4535.02|4535.75|4535.15|4535.75|4535.15|4535.62|4535.02|9
1648456360000|2022-03-28 08:32:40|4536|4535.4|4535.75|4535.15|4536|4535.4|4535.75|4535.15|36
1648456370000|2022-03-28 08:32:50|4536|4535.4|4535.87|4535.27|4536.25|4535.65|4535.87|4535.27|45
1648456380000|2022-03-28 08:33:00|4536|4535.4|4536.12|4535.52|4536.25|4535.65|4536|4535.4|4
1648456390000|2022-03-28 08:33:10|4536|4535.4|4536|4535.4|4536.12|4535.52|4536|4535.4|2
1648456400000|2022-03-28 08:33:20|4535.75|4535.15|4535.75|4535.15|4535.75|4535.15|4535.75|4535.15|5
1648456410000|2022-03-28 08:33:30|4535.62|4535.02|4535.25|4534.65|4535.62|4535.02|4535.25|4534.65|21
1648456420000|2022-03-28 08:33:40|4535.5|4534.9|4535.5|4534.9|4535.5|4534.9|4535.5|4534.9|71
1648456430000|2022-03-28 08:33:50|4535.25|4534.65|4535.25|4534.65|4535.37|4534.77|4535.25|4534.65|13
1648456440000|2022-03-28 08:34:00|4535.37|4534.77|4535.87|4535.27|4535.87|4535.27|4535.37|4534.77|25
1648456450000|2022-03-28 08:34:10|4535.75|4535.15|4535.5|4534.9|4536|4535.4|4535.5|4534.9|26
1648456460000|2022-03-28 08:34:20|4535.25|4534.65|4535.12|4534.52|4535.25|4534.65|4535|4534.4|25
1648456470000|2022-03-28 08:34:30|4535|4534.4|4534.5|4533.9|4535|4534.4|4534.5|4533.9|33
1648456480000|2022-03-28 08:34:40|4534.75|4534.15|4534.75|4534.15|4534.75|4534.15|4534.62|4534.02|19
1648456490000|2022-03-28 08:34:50|4534.87|4534.27|4535|4534.4|4535|4534.4|4534.75|4534.15|12
1648456500000|2022-03-28 08:35:00|4534.75|4534.15|4534.25|4533.65|4534.75|4534.15|4534.25|4533.65|46
1648456510000|2022-03-28 08:35:10|4534.5|4533.9|4535|4534.4|4535|4534.4|4534.5|4533.9|21
1648456520000|2022-03-28 08:35:20|4535.25|4534.65|4535.75|4535.15|4535.75|4535.15|4535|4534.4|39
1648456530000|2022-03-28 08:35:30|4536|4535.4|4535.75|4535.15|4536.5|4535.9|4535.75|4535.15|60
1648456540000|2022-03-28 08:35:40|4535.87|4535.27|4536|4535.4|4536|4535.4|4535.75|4535.15|0
1648456550000|2022-03-28 08:35:50|4536.25|4535.65|4535.75|4535.15|4536.25|4535.65|4535.75|4535.15|15
1648456560000|2022-03-28 08:36:00|4535.87|4535.27|4535.37|4534.77|4535.87|4535.27|4535.37|4534.77|15
1648456570000|2022-03-28 08:36:10|4535.5|4534.9|4535.62|4535.02|4535.75|4535.15|4535.25|4534.65|54
1648456580000|2022-03-28 08:36:20|4535.5|4534.9|4535.5|4534.9|4535.62|4535.02|4535.25|4534.65|19
1648456590000|2022-03-28 08:36:30|4535.25|4534.65|4535.12|4534.52|4535.25|4534.65|4535|4534.4|32
1648456600000|2022-03-28 08:36:40|4535|4534.4|4535.37|4534.77|4535.5|4534.9|4534.75|4534.15|40
1648456610000|2022-03-28 08:36:50|4535.5|4534.9|4535.25|4534.65|4535.5|4534.9|4535.25|4534.65|9
1648456620000|2022-03-28 08:37:00|4535.5|4534.9|4535.62|4535.02|4535.62|4535.02|4535.25|4534.65|17
1648456630000|2022-03-28 08:37:10|4535.5|4534.9|4536.5|4535.9|4536.5|4535.9|4535.5|4534.9|19
1648456640000|2022-03-28 08:37:20|4536.25|4535.65|4535.75|4535.15|4536.25|4535.65|4535.75|4535.15|37
1648456650000|2022-03-28 08:37:30|4535.5|4534.9|4536|4535.4|4536|4535.4|4535.5|4534.9|11
1648456660000|2022-03-28 08:37:40|4535.75|4535.15|4535.87|4535.27|4536|4535.4|4535.75|4535.15|11
1648456670000|2022-03-28 08:37:50|4535.75|4535.15|4535.5|4534.9|4536|4535.4|4535.12|4534.52|40
1648456680000|2022-03-28 08:38:00|4535.37|4534.77|4535.37|4534.77|4535.37|4534.77|4535.12|4534.52|4
1648456690000|2022-03-28 08:38:10|4535.25|4534.65|4535.75|4535.15|4535.87|4535.27|4535.25|4534.65|10
1648456700000|2022-03-28 08:38:20|4535.87|4535.27|4535.5|4534.9|4536|4535.4|4535.5|4534.9|43
1648456710000|2022-03-28 08:38:30|||||||||16
1648456720000|2022-03-28 08:38:40|4535.75|4535.15|4535.75|4535.15|4535.75|4535.15|4535.75|4535.15|9
1648456730000|2022-03-28 08:38:50|4535.37|4534.77|4535.5|4534.9|4535.5|4534.9|4535.37|4534.77|20
1648456740000|2022-03-28 08:39:00|4536|4535.4|4536|4535.4|4536.25|4535.65|4536|4535.4|84
1648456750000|2022-03-28 08:39:10|4536.25|4535.65|4536.75|4536.15|4536.75|4536.15|4536|4535.4|26
1648456760000|2022-03-28 08:39:20|4537|4536.4|4537|4536.4|4537|4536.4|4536.75|4536.15|51
1648456770000|2022-03-28 08:39:30|4537.12|4536.52|4537.25|4536.65|4537.25|4536.65|4537|4536.4|22
1648456780000|2022-03-28 08:39:40|4537|4536.4|4537.25|4536.65|4537.25|4536.65|4537|4536.4|39
1648456790000|2022-03-28 08:39:50|||||||||9
1648456800000|2022-03-28 08:40:00|4537.12|4536.52|4538|4537.4|4538|4537.4|4536.75|4536.15|132
1648456810000|2022-03-28 08:40:10|4538.25|4537.65|4538.5|4537.9|4538.5|4537.9|4538.12|4537.52|76
1648456820000|2022-03-28 08:40:20|4538.75|4538.15|4538.25|4537.65|4539|4538.4|4538.25|4537.65|135
1648456830000|2022-03-28 08:40:30|4538.12|4537.52|4538|4537.4|4538.25|4537.65|4538|4537.4|39
1648456840000|2022-03-28 08:40:40|4537.75|4537.15|4537.5|4536.9|4537.75|4537.15|4537.5|4536.9|34
1648456850000|2022-03-28 08:40:50|4537.75|4537.15|4538|4537.4|4538.25|4537.65|4537.75|4537.15|46
1648456860000|2022-03-28 08:41:00|4537.75|4537.15|4537.5|4536.9|4538|4537.4|4537.25|4536.65|119
1648456870000|2022-03-28 08:41:10|4537.37|4536.77|4537.37|4536.77|4537.5|4536.9|4537.25|4536.65|38
1648456880000|2022-03-28 08:41:20|4537.25|4536.65|4537.5|4536.9|4537.5|4536.9|4537.25|4536.65|17
1648456890000|2022-03-28 08:41:30|4537.25|4536.65|4537.25|4536.65|4537.5|4536.9|4537.25|4536.65|37
1648456900000|2022-03-28 08:41:40|4537.5|4536.9|4537.5|4536.9|4537.75|4537.15|4537.25|4536.65|35
1648456910000|2022-03-28 08:41:50|4537.75|4537.15|4537.75|4537.15|4537.75|4537.15|4537.5|4536.9|7
1648456920000|2022-03-28 08:42:00|4537.5|4536.9|4537.75|4537.15|4537.75|4537.15|4537.5|4536.9|49
1648456930000|2022-03-28 08:42:10|4537.5|4536.9|4537.62|4537.02|4537.75|4537.15|4537.5|4536.9|17
1648456940000|2022-03-28 08:42:20|4537.5|4536.9|4537|4536.4|4537.5|4536.9|4537|4536.4|38
1648456950000|2022-03-28 08:42:30|4537.5|4536.9|4537.75|4537.15|4537.75|4537.15|4537.5|4536.9|55
1648456960000|2022-03-28 08:42:40|4537.62|4537.02|4537.75|4537.15|4537.75|4537.15|4537.5|4536.9|6
1648456970000|2022-03-28 08:42:50|4537.5|4536.9|4537.87|4537.27|4538|4537.4|4537.5|4536.9|34
1648456980000|2022-03-28 08:43:00|4537.75|4537.15|4537.75|4537.15|4537.75|4537.15|4537.5|4536.9|12
1648456990000|2022-03-28 08:43:10|4537.62|4537.02|4537.87|4537.27|4538|4537.4|4537.62|4537.02|11
1648457000000|2022-03-28 08:43:20|4537.75|4537.15|4537.87|4537.27|4538|4537.4|4537.75|4537.15|5
1648457010000|2022-03-28 08:43:30|4537.5|4536.9|4538.25|4537.65|4538.5|4537.9|4537.5|4536.9|111
1648457020000|2022-03-28 08:43:40|4538|4537.4|4538.37|4537.77|4538.37|4537.77|4538|4537.4|23
1648457030000|2022-03-28 08:43:50|4538.25|4537.65|4538.5|4537.9|4538.75|4538.15|4538|4537.4|42
1648457040000|2022-03-28 08:44:00|4538.75|4538.15|4538.75|4538.15|4538.75|4538.15|4538.5|4537.9|19
1648457050000|2022-03-28 08:44:10|4539|4538.4|4539|4538.4|4539.25|4538.65|4539|4538.4|55
1648457060000|2022-03-28 08:44:20|4539.25|4538.65|4539.25|4538.65|4539.25|4538.65|4539|4538.4|57
1648457070000|2022-03-28 08:44:30|||||||||11
1648457080000|2022-03-28 08:44:40|4539.37|4538.77|4539.25|4538.65|4539.37|4538.77|4539.12|4538.52|10
1648457090000|2022-03-28 08:44:50|4539.37|4538.77|4539.25|4538.65|4539.37|4538.77|4539.25|4538.65|8
1648457100000|2022-03-28 08:45:00|4539.5|4538.9|4539|4538.4|4539.5|4538.9|4539|4538.4|24
1648457110000|2022-03-28 08:45:10|4538.87|4538.27|4539|4538.4|4539|4538.4|4538.87|4538.27|5
1648457120000|2022-03-28 08:45:20|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|4539.12|4538.52|9
1648457130000|2022-03-28 08:45:30|4539|4538.4|4539|4538.4|4539|4538.4|4538.87|4538.27|122
1648457140000|2022-03-28 08:45:40|4538.87|4538.27|4538.75|4538.15|4538.87|4538.27|4538.75|4538.15|39
1648457150000|2022-03-28 08:45:50|4539|4538.4|4539|4538.4|4539|4538.4|4539|4538.4|11
1648457160000|2022-03-28 08:46:00|4539.25|4538.65|4539.5|4538.9|4539.5|4538.9|4539.25|4538.65|19
1648457170000|2022-03-28 08:46:10|4539.37|4538.77|4539.5|4538.9|4539.5|4538.9|4539.25|4538.65|12
1648457180000|2022-03-28 08:46:20|4539.37|4538.77|4539.25|4538.65|4539.37|4538.77|4539.25|4538.65|14
1648457190000|2022-03-28 08:46:30|4539.37|4538.77|4539.5|4538.9|4539.5|4538.9|4539.37|4538.77|10
1648457200000|2022-03-28 08:46:40|4539.37|4538.77|4539.5|4538.9|4539.5|4538.9|4539.37|4538.77|5
1648457210000|2022-03-28 08:46:50|4539.75|4539.15|4539.75|4539.15|4539.75|4539.15|4539.75|4539.15|23
1648457220000|2022-03-28 08:47:00|4539.62|4539.02|4540|4539.4|4540|4539.4|4539.62|4539.02|35
1648457230000|2022-03-28 08:47:10|||||||||21
1648457240000|2022-03-28 08:47:20|||||||||12
1648457250000|2022-03-28 08:47:30|||||||||3
1648457260000|2022-03-28 08:47:40|4540.25|4539.65|4540.25|4539.65|4541|4540.4|4540.25|4539.65|147
1648457270000|2022-03-28 08:47:50|4540.12|4539.52|4540.75|4540.15|4540.75|4540.15|4540|4539.4|90
1648457280000|2022-03-28 08:48:00|4541|4540.4|4541.25|4540.65|4541.5|4540.9|4541|4540.4|87
1648457290000|2022-03-28 08:48:10|4541.37|4540.77|4542.25|4541.65|4542.25|4541.65|4541.37|4540.77|119
1648457300000|2022-03-28 08:48:20|4542|4541.4|4542.25|4541.65|4542.5|4541.9|4542|4541.4|165
1648457310000|2022-03-28 08:48:30|4542.5|4541.9|4542|4541.4|4542.5|4541.9|4542|4541.4|60
1648457320000|2022-03-28 08:48:40|4542.25|4541.65|4542|4541.4|4542.25|4541.65|4542|4541.4|135
1648457330000|2022-03-28 08:48:50|4542.12|4541.52|4541.62|4541.02|4542.12|4541.52|4541.5|4540.9|121
1648457340000|2022-03-28 08:49:00|4541.75|4541.15|4541.25|4540.65|4541.75|4541.15|4541|4540.4|73
1648457350000|2022-03-28 08:49:10|4541.12|4540.52|4542.5|4541.9|4543|4542.4|4541|4540.4|220
1648457360000|2022-03-28 08:49:20|4542.75|4542.15|4542.75|4542.15|4543.5|4542.9|4542.75|4542.15|126
1648457370000|2022-03-28 08:49:30|4542.5|4541.9|4542.12|4541.52|4542.5|4541.9|4542.12|4541.52|47
1648457380000|2022-03-28 08:49:40|4542|4541.4|4542.25|4541.65|4542.25|4541.65|4542|4541.4|9
1648457390000|2022-03-28 08:49:50|4542|4541.4|4542|4541.4|4542|4541.4|4542|4541.4|25
1648457400000|2022-03-28 08:50:00|4541.75|4541.15|4541.5|4540.9|4541.75|4541.15|4541.25|4540.65|101
1648457410000|2022-03-28 08:50:10|4541.37|4540.77|4541.25|4540.65|4541.37|4540.77|4541|4540.4|10
1648457420000|2022-03-28 08:50:20|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|4541.25|4540.65|60
1648457430000|2022-03-28 08:50:30|4541.25|4540.65|4541.5|4540.9|4541.5|4540.9|4541.12|4540.52|29
1648457440000|2022-03-28 08:50:40|4541.75|4541.15|4541.75|4541.15|4541.87|4541.27|4541.5|4540.9|39
1648457450000|2022-03-28 08:50:50|4541.62|4541.02|4541.75|4541.15|4541.75|4541.15|4541.5|4540.9|16
1648457460000|2022-03-28 08:51:00|4541.87|4541.27|4541.75|4541.15|4542|4541.4|4541.5|4540.9|37
1648457470000|2022-03-28 08:51:10|4541.62|4541.02|4541.25|4540.65|4541.62|4541.02|4541.25|4540.65|10
1648457480000|2022-03-28 08:51:20|4541.12|4540.52|4541.37|4540.77|4541.5|4540.9|4541.12|4540.52|21
1648457490000|2022-03-28 08:51:30|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|4541.25|4540.65|6
1648457500000|2022-03-28 08:51:40|4541.62|4541.02|4541.25|4540.65|4541.62|4541.02|4541.12|4540.52|46
1648457510000|2022-03-28 08:51:50|4541.5|4540.9|4541.25|4540.65|4541.5|4540.9|4541.25|4540.65|18
1648457520000|2022-03-28 08:52:00|4541.12|4540.52|4541.25|4540.65|4541.37|4540.77|4541.12|4540.52|6
1648457530000|2022-03-28 08:52:10|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|4
1648457540000|2022-03-28 08:52:20|4541.75|4541.15|4541.37|4540.77|4541.75|4541.15|4541.25|4540.65|25
1648457550000|2022-03-28 08:52:30|4541.25|4540.65|4541.5|4540.9|4541.75|4541.15|4541.25|4540.65|23
1648457560000|2022-03-28 08:52:40|4541.75|4541.15|4541.5|4540.9|4541.75|4541.15|4541.5|4540.9|17
1648457570000|2022-03-28 08:52:50|4541.75|4541.15|4542.25|4541.65|4542.5|4541.9|4541.75|4541.15|149
1648457580000|2022-03-28 08:53:00|4542|4541.4|4542|4541.4|4542.25|4541.65|4542|4541.4|76
1648457590000|2022-03-28 08:53:10|4542.12|4541.52|4542.5|4541.9|4542.5|4541.9|4542.12|4541.52|40
1648457600000|2022-03-28 08:53:20|4542.75|4542.15|4543.25|4542.65|4543.25|4542.65|4542.62|4542.02|81
1648457610000|2022-03-28 08:53:30|4543.5|4542.9|4543.75|4543.15|4543.75|4543.15|4543.25|4542.65|122
1648457620000|2022-03-28 08:53:40|4543.5|4542.9|4543.5|4542.9|4543.75|4543.15|4543.5|4542.9|70
1648457630000|2022-03-28 08:53:50|4543.37|4542.77|4543.5|4542.9|4543.5|4542.9|4543.25|4542.65|48
1648457640000|2022-03-28 08:54:00|4543.37|4542.77|4543.25|4542.65|4543.62|4543.02|4543.25|4542.65|52
1648457650000|2022-03-28 08:54:10|4543.5|4542.9|4544|4543.4|4544|4543.4|4543.25|4542.65|104
1648457660000|2022-03-28 08:54:20|4543.87|4543.27|4544.12|4543.52|4544.12|4543.52|4543.75|4543.15|57
1648457670000|2022-03-28 08:54:30|4544.5|4543.9|4544.25|4543.65|4544.75|4544.15|4544.25|4543.65|168
1648457680000|2022-03-28 08:54:40|4544.5|4543.9|4544.5|4543.9|4544.75|4544.15|4544.25|4543.65|63
1648457690000|2022-03-28 08:54:50|4544.25|4543.65|4544.5|4543.9|4544.5|4543.9|4544.25|4543.65|81
1648457700000|2022-03-28 08:55:00|4544.37|4543.77|4544.25|4543.65|4544.5|4543.9|4544.25|4543.65|35
1648457710000|2022-03-28 08:55:10|4544.37|4543.77|4544.75|4544.15|4544.75|4544.15|4544.37|4543.77|43
1648457720000|2022-03-28 08:55:20|4545.25|4544.65|4546.75|4546.15|4547|4546.4|4545.25|4544.65|434
1648457730000|2022-03-28 08:55:30|4547|4546.4|4545.5|4544.9|4547|4546.4|4545.5|4544.9|173
1648457740000|2022-03-28 08:55:40|4545.25|4544.65|4545.25|4544.65|4545.5|4544.9|4545.25|4544.65|58
1648457750000|2022-03-28 08:55:50|4545|4544.4|4545.5|4544.9|4545.5|4544.9|4545|4544.4|89
1648457760000|2022-03-28 08:56:00|4545.75|4545.15|4546.12|4545.52|4546.12|4545.52|4545.75|4545.15|50
1648457770000|2022-03-28 08:56:10|4546|4545.4|4546|4545.4|4546|4545.4|4546|4545.4|24
1648457780000|2022-03-28 08:56:20|4546.12|4545.52|4546.25|4545.65|4546.25|4545.65|4546|4545.4|60
1648457790000|2022-03-28 08:56:30|4546|4545.4|4546|4545.4|4546|4545.4|4546|4545.4|22
1648457800000|2022-03-28 08:56:40|4545.75|4545.15|4545.87|4545.27|4546|4545.4|4545.75|4545.15|18
1648457810000|2022-03-28 08:56:50|4545.75|4545.15|4546|4545.4|4546.25|4545.65|4545.75|4545.15|33
1648457820000|2022-03-28 08:57:00|4545.75|4545.15|4545.5|4544.9|4546|4545.4|4545.5|4544.9|47
1648457830000|2022-03-28 08:57:10|4545.75|4545.15|4545.75|4545.15|4545.75|4545.15|4545.5|4544.9|35
1648457840000|2022-03-28 08:57:20|4545.87|4545.27|4546|4545.4|4546|4545.4|4545.75|4545.15|20
1648457850000|2022-03-28 08:57:30|4546.5|4545.9|4546.5|4545.9|4546.5|4545.9|4546.5|4545.9|13
1648457860000|2022-03-28 08:57:40|4546.25|4545.65|4546.5|4545.9|4546.5|4545.9|4546.25|4545.65|77
1648457870000|2022-03-28 08:57:50|4546|4545.4|4546|4545.4|4546|4545.4|4546|4545.4|67
1648457880000|2022-03-28 08:58:00|4546.5|4545.9|4546.62|4546.02|4546.62|4546.02|4546.25|4545.65|43
1648457890000|2022-03-28 08:58:10|4546.75|4546.15|4547|4546.4|4547|4546.4|4546.75|4546.15|74
1648457900000|2022-03-28 08:58:20|||||||||36
1648457910000|2022-03-28 08:58:30|4546.75|4546.15|4546.62|4546.02|4546.75|4546.15|4546.25|4545.65|62
1648457920000|2022-03-28 08:58:40|4546.5|4545.9|4546.5|4545.9|4546.75|4546.15|4546.5|4545.9|38
1648457930000|2022-03-28 08:58:50|4546.25|4545.65|4546.37|4545.77|4546.5|4545.9|4546.25|4545.65|28
1648457940000|2022-03-28 08:59:00|4546.25|4545.65|4546.37|4545.77|4546.5|4545.9|4546.25|4545.65|30
1648457950000|2022-03-28 08:59:10|4546.25|4545.65|4546.5|4545.9|4546.5|4545.9|4546.25|4545.65|5
1648457960000|2022-03-28 08:59:20|4546.25|4545.65|4546.5|4545.9|4546.5|4545.9|4546.25|4545.65|32
1648457970000|2022-03-28 08:59:30|4546.62|4546.02|4546.75|4546.15|4546.75|4546.15|4546.25|4545.65|45
1648457980000|2022-03-28 08:59:40|4547|4546.4|4546.87|4546.27|4547.25|4546.65|4546.75|4546.15|36
1648457990000|2022-03-28 08:59:50|4546.75|4546.15|4546.75|4546.15|4547|4546.4|4546.75|4546.15|66
1648458000000|2022-03-28 09:00:00|4546.62|4546.02|4546.62|4546.02|4546.75|4546.15|4546.5|4545.9|58
1648458010000|2022-03-28 09:00:10|4546.5|4545.9|4545.75|4545.15|4546.5|4545.9|4545.75|4545.15|45
1648458020000|2022-03-28 09:00:20|4545.62|4545.02|4545.5|4544.9|4545.75|4545.15|4545.5|4544.9|28
1648458030000|2022-03-28 09:00:30|4545.75|4545.15|4546.5|4545.9|4546.5|4545.9|4545.62|4545.02|41
1648458040000|2022-03-28 09:00:40|4546.37|4545.77|4545.5|4544.9|4546.37|4545.77|4545.5|4544.9|117
1648458050000|2022-03-28 09:00:50|4545.62|4545.02|4545.5|4544.9|4545.75|4545.15|4545.25|4544.65|63
1648458060000|2022-03-28 09:01:00|4545.37|4544.77|4545.75|4545.15|4545.75|4545.15|4545.37|4544.77|53
1648458070000|2022-03-28 09:01:10|4546|4545.4|4545.75|4545.15|4546|4545.4|4545.75|4545.15|41
1648458080000|2022-03-28 09:01:20|4545.87|4545.27|4545.75|4545.15|4545.87|4545.27|4545.62|4545.02|19
1648458090000|2022-03-28 09:01:30|4546|4545.4|4545.75|4545.15|4546|4545.4|4545.75|4545.15|45
1648458100000|2022-03-28 09:01:40|4545.5|4544.9|4545.75|4545.15|4545.75|4545.15|4545.5|4544.9|20
1648458110000|2022-03-28 09:01:50|4545.62|4545.02|4545.75|4545.15|4545.75|4545.15|4545.5|4544.9|26
1648458120000|2022-03-28 09:02:00|4545.5|4544.9|4545.12|4544.52|4545.5|4544.9|4545.12|4544.52|70
1648458130000|2022-03-28 09:02:10|4545|4544.4|4544.75|4544.15|4545.12|4544.52|4544.75|4544.15|61
1648458140000|2022-03-28 09:02:20|4544.5|4543.9|4544.25|4543.65|4544.5|4543.9|4544.25|4543.65|76
1648458150000|2022-03-28 09:02:30|4544.5|4543.9|4544.25|4543.65|4544.5|4543.9|4544|4543.4|91
1648458160000|2022-03-28 09:02:40|4544.12|4543.52|4544.37|4543.77|4544.5|4543.9|4544|4543.4|42
1648458170000|2022-03-28 09:02:50|4544.5|4543.9|4544|4543.4|4544.5|4543.9|4544|4543.4|78
1648458180000|2022-03-28 09:03:00|4544.12|4543.52|4544|4543.4|4544.12|4543.52|4544|4543.4|21
1648458190000|2022-03-28 09:03:10|4543.75|4543.15|4543.75|4543.15|4544|4543.4|4543.75|4543.15|53
1648458200000|2022-03-28 09:03:20|4543.62|4543.02|4543.75|4543.15|4543.75|4543.15|4543.62|4543.02|29
1648458210000|2022-03-28 09:03:30|4543.5|4542.9|4543.5|4542.9|4543.62|4543.02|4543.25|4542.65|115
1648458220000|2022-03-28 09:03:40|4543.87|4543.27|4544|4543.4|4544|4543.4|4543.75|4543.15|20
1648458230000|2022-03-28 09:03:50|4544.12|4543.52|4544|4543.4|4544.12|4543.52|4544|4543.4|48
1648458240000|2022-03-28 09:04:00|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|4543.62|4543.02|19
1648458250000|2022-03-28 09:04:10|4543.5|4542.9|4543.25|4542.65|4543.5|4542.9|4543.25|4542.65|26
1648458260000|2022-03-28 09:04:20|4543|4542.4|4542.75|4542.15|4543|4542.4|4542.75|4542.15|114
1648458270000|2022-03-28 09:04:30|4543|4542.4|4543|4542.4|4543.25|4542.65|4542.87|4542.27|36
1648458280000|2022-03-28 09:04:40|4542.87|4542.27|4542.75|4542.15|4543|4542.4|4542.75|4542.15|36
1648458290000|2022-03-28 09:04:50|4542.62|4542.02|4542.37|4541.77|4542.62|4542.02|4542.25|4541.65|115
1648458300000|2022-03-28 09:05:00|4542.5|4541.9|4542.5|4541.9|4542.75|4542.15|4542.37|4541.77|83
1648458310000|2022-03-28 09:05:10|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|42
1648458320000|2022-03-28 09:05:20|4542.87|4542.27|4542.75|4542.15|4543|4542.4|4542.75|4542.15|43
1648458330000|2022-03-28 09:05:30|4542.5|4541.9|4542.37|4541.77|4542.5|4541.9|4542.25|4541.65|46
1648458340000|2022-03-28 09:05:40|4542.5|4541.9|4542.25|4541.65|4542.5|4541.9|4542.25|4541.65|14
1648458350000|2022-03-28 09:05:50|4542.12|4541.52|4542|4541.4|4542.25|4541.65|4542|4541.4|83
1648458360000|2022-03-28 09:06:00|4541.87|4541.27|4541.75|4541.15|4542|4541.4|4541.75|4541.15|57
1648458370000|2022-03-28 09:06:10|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|22
1648458380000|2022-03-28 09:06:20|4541.25|4540.65|4541.12|4540.52|4541.25|4540.65|4541|4540.4|96
1648458390000|2022-03-28 09:06:30|4541|4540.4|4541|4540.4|4541|4540.4|4541|4540.4|15
1648458400000|2022-03-28 09:06:40|4540.87|4540.27|4541|4540.4|4541|4540.4|4540.75|4540.15|46
1648458410000|2022-03-28 09:06:50|4540.87|4540.27|4540.75|4540.15|4541|4540.4|4540.75|4540.15|26
1648458420000|2022-03-28 09:07:00|4540.62|4540.02|4540.5|4539.9|4540.62|4540.02|4540.5|4539.9|41
1648458430000|2022-03-28 09:07:10|4540.75|4540.15|4540.5|4539.9|4540.75|4540.15|4540.25|4539.65|203
1648458440000|2022-03-28 09:07:20|4540.25|4539.65|4541|4540.4|4541|4540.4|4540.25|4539.65|56
1648458450000|2022-03-28 09:07:30|4541.25|4540.65|4540.87|4540.27|4541.25|4540.65|4540.75|4540.15|38
1648458460000|2022-03-28 09:07:40|4541|4540.4|4541|4540.4|4541|4540.4|4541|4540.4|6
1648458470000|2022-03-28 09:07:50|||||||||18
1648458480000|2022-03-28 09:08:00|4540.87|4540.27|4540.75|4540.15|4540.87|4540.27|4540.75|4540.15|21
1648458490000|2022-03-28 09:08:10|4540.62|4540.02|4540.87|4540.27|4541|4540.4|4540.5|4539.9|74
1648458500000|2022-03-28 09:08:20|4541|4540.4|4541|4540.4|4541|4540.4|4541|4540.4|0
1648458510000|2022-03-28 09:08:30|||||||||2
1648458520000|2022-03-28 09:08:40|||||||||14
1648458530000|2022-03-28 09:08:50|4540.75|4540.15|4539.75|4539.15|4540.75|4540.15|4539.75|4539.15|94
1648458540000|2022-03-28 09:09:00|4539.87|4539.27|4539.5|4538.9|4540|4539.4|4539.5|4538.9|87
1648458550000|2022-03-28 09:09:10|4539.62|4539.02|4539.5|4538.9|4539.75|4539.15|4539.5|4538.9|11
1648458560000|2022-03-28 09:09:20|4539.75|4539.15|4539.75|4539.15|4540|4539.4|4539.75|4539.15|66
1648458570000|2022-03-28 09:09:30|4539.87|4539.27|4539.87|4539.27|4539.87|4539.27|4539.75|4539.15|16
1648458580000|2022-03-28 09:09:40|4540|4539.4|4540.5|4539.9|4540.5|4539.9|4539.75|4539.15|40
1648458590000|2022-03-28 09:09:50|4540.25|4539.65|4540.5|4539.9|4540.5|4539.9|4540.25|4539.65|12
1648458600000|2022-03-28 09:10:00|4540.25|4539.65|4540|4539.4|4540.25|4539.65|4539.87|4539.27|38
1648458610000|2022-03-28 09:10:10|4540.25|4539.65|4539.87|4539.27|4540.25|4539.65|4539.75|4539.15|90
1648458620000|2022-03-28 09:10:20|4540|4539.4|4539.75|4539.15|4540|4539.4|4539.75|4539.15|14
1648458630000|2022-03-28 09:10:30|4539.5|4538.9|4539.25|4538.65|4539.5|4538.9|4539.25|4538.65|36
1648458640000|2022-03-28 09:10:40|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|4539.37|4538.77|30
1648458650000|2022-03-28 09:10:50|4539.25|4538.65|4539.75|4539.15|4539.75|4539.15|4539.25|4538.65|56
1648458660000|2022-03-28 09:11:00|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|67
1648458670000|2022-03-28 09:11:10|||||||||1
1648458680000|2022-03-28 09:11:20|4539.75|4539.15|4539.25|4538.65|4539.75|4539.15|4539.25|4538.65|43
1648458690000|2022-03-28 09:11:30|4538.75|4538.15|4538.75|4538.15|4538.75|4538.15|4538.75|4538.15|29
1648458700000|2022-03-28 09:11:40|||||||||3
1648458710000|2022-03-28 09:11:50|4538.87|4538.27|4539.12|4538.52|4539.25|4538.65|4538.87|4538.27|45
1648458720000|2022-03-28 09:12:00|4539|4538.4|4539|4538.4|4539.12|4538.52|4539|4538.4|22
1648458730000|2022-03-28 09:12:10|4539.12|4538.52|4539.25|4538.65|4539.25|4538.65|4539.12|4538.52|8
1648458740000|2022-03-28 09:12:20|4539|4538.4|4539.25|4538.65|4539.25|4538.65|4539|4538.4|26
1648458750000|2022-03-28 09:12:30|4539|4538.4|4539|4538.4|4539.12|4538.52|4539|4538.4|20
1648458760000|2022-03-28 09:12:40|4539.12|4538.52|4539|4538.4|4539.25|4538.65|4538.87|4538.27|21
1648458770000|2022-03-28 09:12:50|4539.12|4538.52|4539|4538.4|4539.25|4538.65|4539|4538.4|45
1648458780000|2022-03-28 09:13:00|4539.12|4538.52|4538.75|4538.15|4539.25|4538.65|4538.75|4538.15|12
1648458790000|2022-03-28 09:13:10|4539|4538.4|4539|4538.4|4539|4538.4|4538.87|4538.27|18
1648458800000|2022-03-28 09:13:20|4538.75|4538.15|4538.75|4538.15|4538.75|4538.15|4538.62|4538.02|62
1648458810000|2022-03-28 09:13:30|||||||||7
1648458820000|2022-03-28 09:13:40|||||||||3
1648458830000|2022-03-28 09:13:50|4538.87|4538.27|4539|4538.4|4539|4538.4|4538.75|4538.15|11
1648458840000|2022-03-28 09:14:00|4539.12|4538.52|4539.25|4538.65|4539.25|4538.65|4539|4538.4|13
1648458850000|2022-03-28 09:14:10|||||||||9
1648458860000|2022-03-28 09:14:20|4539|4538.4|4538.75|4538.15|4539|4538.4|4538.75|4538.15|23
1648458870000|2022-03-28 09:14:30|4538.62|4538.02|4538.75|4538.15|4538.87|4538.27|4538.62|4538.02|38
1648458880000|2022-03-28 09:14:40|4538.62|4538.02|4538.5|4537.9|4538.75|4538.15|4538.5|4537.9|19
1648458900000|2022-03-28 09:15:00|4538.62|4538.02|4538|4537.4|4538.62|4538.02|4537.5|4536.9|127
1648458910000|2022-03-28 09:15:10|4537.75|4537.15|4537.25|4536.65|4538|4537.4|4537.25|4536.65|129
1648458920000|2022-03-28 09:15:20|4537.37|4536.77|4537.5|4536.9|4537.75|4537.15|4537.25|4536.65|33
1648458930000|2022-03-28 09:15:30|4537.25|4536.65|4536.75|4536.15|4537.25|4536.65|4536.75|4536.15|81
1648458940000|2022-03-28 09:15:40|4537|4536.4|4536.75|4536.15|4537|4536.4|4536.75|4536.15|41
1648458950000|2022-03-28 09:15:50|4536.87|4536.27|4537.25|4536.65|4537.25|4536.65|4536.75|4536.15|52
1648458960000|2022-03-28 09:16:00|4537.5|4536.9|4537.75|4537.15|4538.25|4537.65|4537.5|4536.9|78
1648458970000|2022-03-28 09:16:10|||||||||26
1648458980000|2022-03-28 09:16:20|4538|4537.4|4538|4537.4|4538|4537.4|4538|4537.4|41
1648458990000|2022-03-28 09:16:30|4538.12|4537.52|4538.75|4538.15|4539|4538.4|4538.12|4537.52|60
1648459000000|2022-03-28 09:16:40|4538|4537.4|4538.25|4537.65|4538.25|4537.65|4538|4537.4|73
1648459010000|2022-03-28 09:16:50|4538|4537.4|4537.5|4536.9|4538|4537.4|4537.5|4536.9|44
1648459020000|2022-03-28 09:17:00|4537.62|4537.02|4537.12|4536.52|4537.62|4537.02|4537.12|4536.52|22
1648459030000|2022-03-28 09:17:10|4537.25|4536.65|4537|4536.4|4537.25|4536.65|4537|4536.4|43
1648459040000|2022-03-28 09:17:20|4537.25|4536.65|4537.12|4536.52|4537.5|4536.9|4537.12|4536.52|29
1648459050000|2022-03-28 09:17:30|4537.25|4536.65|4537.25|4536.65|4537.5|4536.9|4537.25|4536.65|13
1648459060000|2022-03-28 09:17:40|4537.12|4536.52|4537|4536.4|4537.25|4536.65|4537|4536.4|12
1648459070000|2022-03-28 09:17:50|4537.12|4536.52|4536.87|4536.27|4537.25|4536.65|4536.75|4536.15|27
1648459080000|2022-03-28 09:18:00|4536.75|4536.15|4537.25|4536.65|4537.25|4536.65|4536.75|4536.15|37
1648459090000|2022-03-28 09:18:10|4537.12|4536.52|4537|4536.4|4537.25|4536.65|4537|4536.4|11
1648459100000|2022-03-28 09:18:20|4537.12|4536.52|4537|4536.4|4537.12|4536.52|4537|4536.4|13
1648459110000|2022-03-28 09:18:30|||||||||4
1648459120000|2022-03-28 09:18:40|4536.87|4536.27|4536.5|4535.9|4536.87|4536.27|4536.5|4535.9|33
1648459130000|2022-03-28 09:18:50|4536.37|4535.77|4536.5|4535.9|4536.5|4535.9|4536|4535.4|39
1648459140000|2022-03-28 09:19:00|||||||||8
1648459150000|2022-03-28 09:19:10|4536.25|4535.65|4536.25|4535.65|4536.25|4535.65|4536.12|4535.52|11
1648459160000|2022-03-28 09:19:20|4536.12|4535.52|4536.25|4535.65|4536.25|4535.65|4536|4535.4|8
1648459170000|2022-03-28 09:19:30|4536|4535.4|4536|4535.4|4536|4535.4|4535.87|4535.27|25
1648459180000|2022-03-28 09:19:40|4536.25|4535.65|4536.25|4535.65|4536.25|4535.65|4536.25|4535.65|15
1648459190000|2022-03-28 09:19:50|4536.5|4535.9|4536.75|4536.15|4536.75|4536.15|4536.5|4535.9|63
1648459200000|2022-03-28 09:20:00|4536.5|4535.9|4536.12|4535.52|4536.5|4535.9|4536|4535.4|33
1648459210000|2022-03-28 09:20:10|4536|4535.4|4535.5|4534.9|4536|4535.4|4535.25|4534.65|71
1648459220000|2022-03-28 09:20:20|4535.25|4534.65|4535.5|4534.9|4535.5|4534.9|4535.25|4534.65|33
1648459230000|2022-03-28 09:20:30|4535.87|4535.27|4536.25|4535.65|4536.25|4535.65|4535.75|4535.15|18
1648459240000|2022-03-28 09:20:40|4536|4535.4|4536|4535.4|4536|4535.4|4536|4535.4|20
1648459250000|2022-03-28 09:20:50|4535.62|4535.02|4535.5|4534.9|4535.62|4535.02|4535.5|4534.9|12
1648459260000|2022-03-28 09:21:00|4535.75|4535.15|4535.75|4535.15|4535.75|4535.15|4535.62|4535.02|20
1648459270000|2022-03-28 09:21:10|4536|4535.4|4536|4535.4|4536.12|4535.52|4536|4535.4|13
1648459280000|2022-03-28 09:21:20|4536.12|4535.52|4536|4535.4|4536.25|4535.65|4536|4535.4|15
1648459290000|2022-03-28 09:21:30|4536.25|4535.65|4536.5|4535.9|4536.5|4535.9|4536.25|4535.65|13
1648459300000|2022-03-28 09:21:40|4536.25|4535.65|4536.5|4535.9|4536.5|4535.9|4536.25|4535.65|9
1648459310000|2022-03-28 09:21:50|4536.75|4536.15|4536.12|4535.52|4536.75|4536.15|4535.75|4535.15|68
1648459320000|2022-03-28 09:22:00|4536.25|4535.65|4537.25|4536.65|4537.25|4536.65|4536.25|4535.65|21
1648459330000|2022-03-28 09:22:10|4537.37|4536.77|4537.62|4537.02|4537.62|4537.02|4537.25|4536.65|29
1648459340000|2022-03-28 09:22:20|4537.5|4536.9|4537.75|4537.15|4537.75|4537.15|4537.5|4536.9|13
1648459350000|2022-03-28 09:22:30|||||||||21
1648459360000|2022-03-28 09:22:40|4537.5|4536.9|4537.25|4536.65|4537.5|4536.9|4537.25|4536.65|31
1648459370000|2022-03-28 09:22:50|4537.5|4536.9|4537.25|4536.65|4537.5|4536.9|4537.25|4536.65|20
1648459380000|2022-03-28 09:23:00|4537|4536.4|4537|4536.4|4537|4536.4|4536.75|4536.15|35
1648459390000|2022-03-28 09:23:10|4536.87|4536.27|4536.87|4536.27|4537|4536.4|4536.87|4536.27|36
1648459400000|2022-03-28 09:23:20|4537|4536.4|4537.75|4537.15|4537.75|4537.15|4536.62|4536.02|70
1648459410000|2022-03-28 09:23:30|4537.5|4536.9|4537.75|4537.15|4537.75|4537.15|4537.5|4536.9|24
1648459420000|2022-03-28 09:23:40|4537.87|4537.27|4537.75|4537.15|4537.87|4537.27|4537.5|4536.9|9
1648459430000|2022-03-28 09:23:50|4537.62|4537.02|4537.5|4536.9|4537.75|4537.15|4537.5|4536.9|12
1648459440000|2022-03-28 09:24:00|4537.62|4537.02|4537.75|4537.15|4537.75|4537.15|4537.5|4536.9|15
1648459450000|2022-03-28 09:24:10|4537.62|4537.02|4537.75|4537.15|4537.87|4537.27|4537.5|4536.9|24
1648459460000|2022-03-28 09:24:20|4537.5|4536.9|4537.75|4537.15|4537.75|4537.15|4537.5|4536.9|30
1648459470000|2022-03-28 09:24:30|4537.87|4537.27|4538.25|4537.65|4538.25|4537.65|4537.87|4537.27|25
1648459480000|2022-03-28 09:24:40|4538|4537.4|4538|4537.4|4538|4537.4|4537.75|4537.15|36
1648459490000|2022-03-28 09:24:50|4537.87|4537.27|4538.12|4537.52|4538.12|4537.52|4537.87|4537.27|6
1648459500000|2022-03-28 09:25:00|4538|4537.4|4538.12|4537.52|4538.12|4537.52|4538|4537.4|5
1648459510000|2022-03-28 09:25:10|4538.25|4537.65|4538|4537.4|4538.25|4537.65|4538|4537.4|9
1648459520000|2022-03-28 09:25:20|4538.12|4537.52|4538|4537.4|4538.12|4537.52|4538|4537.4|1
1648459530000|2022-03-28 09:25:30|4538.25|4537.65|4538.37|4537.77|4538.5|4537.9|4538.25|4537.65|39
1648459540000|2022-03-28 09:25:40|4538.5|4537.9|4538.75|4538.15|4539|4538.4|4538.5|4537.9|25
1648459550000|2022-03-28 09:25:50|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|4538.75|4538.15|10
1648459560000|2022-03-28 09:26:00|4538.75|4538.15|4538.5|4537.9|4538.87|4538.27|4538.37|4537.77|13
1648459570000|2022-03-28 09:26:10|4538.25|4537.65|4539|4538.4|4539|4538.4|4538.25|4537.65|52
1648459580000|2022-03-28 09:26:20|4538.75|4538.15|4538.75|4538.15|4539|4538.4|4538.75|4538.15|15
1648459590000|2022-03-28 09:26:30|4538.87|4538.27|4538.75|4538.15|4539|4538.4|4538.75|4538.15|20
1648459600000|2022-03-28 09:26:40|4538.5|4537.9|4538.75|4538.15|4538.75|4538.15|4538.5|4537.9|13
1648459610000|2022-03-28 09:26:50|||||||||4
1648459620000|2022-03-28 09:27:00|4539|4538.4|4539|4538.4|4539.25|4538.65|4539|4538.4|26
1648459640000|2022-03-28 09:27:20|||||||||5
1648459650000|2022-03-28 09:27:30|4538.75|4538.15|4538.75|4538.15|4538.75|4538.15|4538.5|4537.9|43
1648459660000|2022-03-28 09:27:40|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|4538.87|4538.27|11
1648459670000|2022-03-28 09:27:50|4539|4538.4|4538.87|4538.27|4539|4538.4|4538.75|4538.15|18
1648459680000|2022-03-28 09:28:00|4538.75|4538.15|4538|4537.4|4538.75|4538.15|4538|4537.4|14
1648459690000|2022-03-28 09:28:10|4538.25|4537.65|4538.12|4537.52|4538.25|4537.65|4538|4537.4|8
1648459700000|2022-03-28 09:28:20|4538|4537.4|4538.25|4537.65|4538.37|4537.77|4538|4537.4|21
1648459710000|2022-03-28 09:28:30|4538.12|4537.52|4538.5|4537.9|4538.5|4537.9|4538.12|4537.52|21
1648459720000|2022-03-28 09:28:40|4538.37|4537.77|4538.25|4537.65|4538.37|4537.77|4538.25|4537.65|1
1648459730000|2022-03-28 09:28:50|4538.12|4537.52|4538.25|4537.65|4538.25|4537.65|4538.12|4537.52|15
1648459740000|2022-03-28 09:29:00|4538.37|4537.77|4538.87|4538.27|4539|4538.4|4538.37|4537.77|27
1648459750000|2022-03-28 09:29:10|4539|4538.4|4539|4538.4|4539|4538.4|4538.75|4538.15|4
1648459760000|2022-03-28 09:29:20|4538.75|4538.15|4539|4538.4|4539|4538.4|4538.75|4538.15|14
1648459770000|2022-03-28 09:29:30|4538.87|4538.27|4539.25|4538.65|4539.25|4538.65|4538.87|4538.27|17
1648459780000|2022-03-28 09:29:40|4539.5|4538.9|4539.75|4539.15|4539.75|4539.15|4539.5|4538.9|54
1648459790000|2022-03-28 09:29:50|||||||||7
1648459800000|2022-03-28 09:30:00|4539.62|4539.02|4539.5|4538.9|4539.62|4539.02|4539.25|4538.65|34
1648459810000|2022-03-28 09:30:10|4539.37|4538.77|4539|4538.4|4539.5|4538.9|4539|4538.4|20
1648459820000|2022-03-28 09:30:20|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|55
1648459830000|2022-03-28 09:30:30|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.5|4538.9|15
1648459840000|2022-03-28 09:30:40|4539.75|4539.15|4539.5|4538.9|4539.75|4539.15|4539.5|4538.9|34
1648459850000|2022-03-28 09:30:50|4539.62|4539.02|4539.87|4539.27|4540|4539.4|4539.5|4538.9|53
1648459860000|2022-03-28 09:31:00|4540|4539.4|4539.5|4538.9|4540|4539.4|4539.5|4538.9|22
1648459870000|2022-03-28 09:31:10|4539.62|4539.02|4539.25|4538.65|4539.62|4539.02|4539.25|4538.65|7
1648459880000|2022-03-28 09:31:20|4539.12|4538.52|4539.25|4538.65|4539.25|4538.65|4539.12|4538.52|1
1648459890000|2022-03-28 09:31:30|4539.37|4538.77|4539.5|4538.9|4539.62|4539.02|4539.37|4538.77|28
1648459900000|2022-03-28 09:31:40|4539.37|4538.77|4539.75|4539.15|4539.75|4539.15|4539.37|4538.77|2
1648459910000|2022-03-28 09:31:50|4539.62|4539.02|4539.75|4539.15|4539.75|4539.15|4539.62|4539.02|5
1648459920000|2022-03-28 09:32:00|4539.62|4539.02|4539.62|4539.02|4539.75|4539.15|4539.5|4538.9|17
1648459930000|2022-03-28 09:32:10|4539.5|4538.9|4539.62|4539.02|4539.62|4539.02|4539.5|4538.9|1
1648459940000|2022-03-28 09:32:20|4539.5|4538.9|4539.75|4539.15|4539.75|4539.15|4539.5|4538.9|10
1648459950000|2022-03-28 09:32:30|4539.5|4538.9|4539.5|4538.9|4539.62|4539.02|4539.37|4538.77|49
1648459960000|2022-03-28 09:32:40|4539.37|4538.77|4539.62|4539.02|4539.62|4539.02|4539.37|4538.77|4
1648459970000|2022-03-28 09:32:50|4539.75|4539.15|4539.75|4539.15|4539.75|4539.15|4539.62|4539.02|5
1648459980000|2022-03-28 09:33:00|||||||||6
1648460000000|2022-03-28 09:33:20|4540|4539.4|4539.75|4539.15|4540|4539.4|4539.75|4539.15|29
1648460010000|2022-03-28 09:33:30|4539.62|4539.02|4539.75|4539.15|4540|4539.4|4539.62|4539.02|8
1648460020000|2022-03-28 09:33:40|4539.87|4539.27|4540|4539.4|4540|4539.4|4539.87|4539.27|18
1648460030000|2022-03-28 09:33:50|4539.75|4539.15|4539.75|4539.15|4539.75|4539.15|4539.75|4539.15|15
1648460040000|2022-03-28 09:34:00|4539.5|4538.9|4539.5|4538.9|4539.62|4539.02|4539.5|4538.9|75
1648460050000|2022-03-28 09:34:10|4539.62|4539.02|4540|4539.4|4540|4539.4|4539.5|4538.9|72
1648460060000|2022-03-28 09:34:20|4540.25|4539.65|4539.87|4539.27|4540.25|4539.65|4539.75|4539.15|21
1648460070000|2022-03-28 09:34:30|4540|4539.4|4540.25|4539.65|4540.25|4539.65|4539.87|4539.27|4
1648460080000|2022-03-28 09:34:40|4540.5|4539.9|4540.5|4539.9|4540.5|4539.9|4540.5|4539.9|22
1648460090000|2022-03-28 09:34:50|4540.75|4540.15|4541.37|4540.77|4541.5|4540.9|4540.75|4540.15|76
1648460100000|2022-03-28 09:35:00|4541.25|4540.65|4541.5|4540.9|4541.75|4541.15|4541.25|4540.65|84
1648460110000|2022-03-28 09:35:10|4541.62|4541.02|4541.87|4541.27|4542|4541.4|4541.5|4540.9|55
1648460120000|2022-03-28 09:35:20|4542|4541.4|4542|4541.4|4542|4541.4|4541.75|4541.15|13
1648460130000|2022-03-28 09:35:30|4542.25|4541.65|4542.25|4541.65|4542.25|4541.65|4542|4541.4|40
1648460140000|2022-03-28 09:35:40|4542|4541.4|4542.25|4541.65|4542.25|4541.65|4542|4541.4|22
1648460150000|2022-03-28 09:35:50|4542|4541.4|4542|4541.4|4542|4541.4|4542|4541.4|10
1648460160000|2022-03-28 09:36:00|4541.75|4541.15|4541.37|4540.77|4541.75|4541.15|4541.25|4540.65|33
1648460170000|2022-03-28 09:36:10|4541.25|4540.65|4541.25|4540.65|4541.37|4540.77|4541|4540.4|22
1648460180000|2022-03-28 09:36:20|4541.37|4540.77|4541.25|4540.65|4541.5|4540.9|4541.25|4540.65|22
1648460190000|2022-03-28 09:36:30|4541.37|4540.77|4542|4541.4|4542|4541.4|4541.25|4540.65|68
1648460200000|2022-03-28 09:36:40|4541.87|4541.27|4541.62|4541.02|4542|4541.4|4541.62|4541.02|12
1648460210000|2022-03-28 09:36:50|4541.75|4541.15|4541.75|4541.15|4541.75|4541.15|4541.75|4541.15|1
1648460220000|2022-03-28 09:37:00|4541.62|4541.02|4541.5|4540.9|4541.62|4541.02|4541.5|4540.9|8
1648460230000|2022-03-28 09:37:10|4541.75|4541.15|4542.25|4541.65|4542.25|4541.65|4541.75|4541.15|15
1648460240000|2022-03-28 09:37:20|4542.37|4541.77|4542.5|4541.9|4542.5|4541.9|4542.37|4541.77|18
1648460250000|2022-03-28 09:37:30|4542.37|4541.77|4542|4541.4|4542.5|4541.9|4542|4541.4|23
1648460260000|2022-03-28 09:37:40|4542.25|4541.65|4542.75|4542.15|4542.75|4542.15|4542.25|4541.65|25
1648460270000|2022-03-28 09:37:50|4543|4542.4|4543|4542.4|4543|4542.4|4543|4542.4|20
1648460280000|2022-03-28 09:38:00|4543.25|4542.65|4543.25|4542.65|4543.25|4542.65|4543.25|4542.65|33
1648460290000|2022-03-28 09:38:10|4543|4542.4|4542.5|4541.9|4543|4542.4|4542.5|4541.9|35
1648460300000|2022-03-28 09:38:20|4542.75|4542.15|4543|4542.4|4543|4542.4|4542.75|4542.15|6
1648460310000|2022-03-28 09:38:30|4543.25|4542.65|4543.5|4542.9|4543.5|4542.9|4543.25|4542.65|38
1648460320000|2022-03-28 09:38:40|4543.37|4542.77|4543.25|4542.65|4543.5|4542.9|4543.25|4542.65|27
1648460330000|2022-03-28 09:38:50|4543|4542.4|4543.25|4542.65|4543.25|4542.65|4543|4542.4|18
1648460340000|2022-03-28 09:39:00|4543.37|4542.77|4543.25|4542.65|4543.37|4542.77|4543.25|4542.65|6
1648460350000|2022-03-28 09:39:10|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|27
1648460360000|2022-03-28 09:39:20|||||||||2
1648460370000|2022-03-28 09:39:30|4543.37|4542.77|4543.25|4542.65|4543.37|4542.77|4543.25|4542.65|20
1648460380000|2022-03-28 09:39:40|4542.87|4542.27|4542.62|4542.02|4542.87|4542.27|4542.5|4541.9|14
1648460390000|2022-03-28 09:39:50|4542.5|4541.9|4542.5|4541.9|4542.5|4541.9|4542.12|4541.52|39
1648460400000|2022-03-28 09:40:00|4542.37|4541.77|4542.75|4542.15|4542.75|4542.15|4542.37|4541.77|13
1648460410000|2022-03-28 09:40:10|4543.25|4542.65|4543.12|4542.52|4543.5|4542.9|4543|4542.4|58
1648460420000|2022-03-28 09:40:20|4543|4542.4|4543|4542.4|4543.12|4542.52|4543|4542.4|7
1648460430000|2022-03-28 09:40:30|4543.12|4542.52|4543|4542.4|4543.12|4542.52|4543|4542.4|15
1648460440000|2022-03-28 09:40:40|4543.12|4542.52|4543|4542.4|4543.12|4542.52|4543|4542.4|2
1648460450000|2022-03-28 09:40:50|4542.62|4542.02|4542.5|4541.9|4542.62|4542.02|4542.5|4541.9|44
1648460460000|2022-03-28 09:41:00|4542.87|4542.27|4543|4542.4|4543|4542.4|4542.75|4542.15|21
1648460470000|2022-03-28 09:41:10|||||||||10
1648460480000|2022-03-28 09:41:20|4543.25|4542.65|4543.25|4542.65|4543.25|4542.65|4543.25|4542.65|14
1648460490000|2022-03-28 09:41:30|4543.37|4542.77|4543.5|4542.9|4543.5|4542.9|4543.37|4542.77|22
1648460500000|2022-03-28 09:41:40|4543.25|4542.65|4543.5|4542.9|4543.5|4542.9|4543.25|4542.65|10
1648460510000|2022-03-28 09:41:50|4543.25|4542.65|4543.25|4542.65|4543.25|4542.65|4543.25|4542.65|10
1648460520000|2022-03-28 09:42:00|4543|4542.4|4543.25|4542.65|4543.37|4542.77|4543|4542.4|60
1648460530000|2022-03-28 09:42:10|4543.37|4542.77|4543.5|4542.9|4543.75|4543.15|4543.37|4542.77|108
1648460540000|2022-03-28 09:42:20|4543.25|4542.65|4542.75|4542.15|4543.25|4542.65|4542.75|4542.15|21
1648460550000|2022-03-28 09:42:30|4542.87|4542.27|4543.12|4542.52|4543.25|4542.65|4542.87|4542.27|34
1648460560000|2022-03-28 09:42:40|4543|4542.4|4543|4542.4|4543.25|4542.65|4543|4542.4|7
1648460570000|2022-03-28 09:42:50|4543.25|4542.65|4543.25|4542.65|4543.25|4542.65|4543|4542.4|38
1648460580000|2022-03-28 09:43:00|4543|4542.4|4543|4542.4|4543.12|4542.52|4543|4542.4|9
1648460590000|2022-03-28 09:43:10|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|3
1648460600000|2022-03-28 09:43:20|4543|4542.4|4543|4542.4|4543|4542.4|4543|4542.4|13
1648460610000|2022-03-28 09:43:30|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|6
1648460620000|2022-03-28 09:43:40|4543|4542.4|4543|4542.4|4543|4542.4|4543|4542.4|16
1648460630000|2022-03-28 09:43:50|||||||||3
1648460640000|2022-03-28 09:44:00|4543.25|4542.65|4543|4542.4|4543.25|4542.65|4542.75|4542.15|27
1648460650000|2022-03-28 09:44:10|4543.25|4542.65|4543.25|4542.65|4543.25|4542.65|4543.25|4542.65|6
1648460660000|2022-03-28 09:44:20|4543.5|4542.9|4543.25|4542.65|4543.5|4542.9|4543.12|4542.52|43
1648460670000|2022-03-28 09:44:30|4543.12|4542.52|4543.25|4542.65|4543.25|4542.65|4543.12|4542.52|15
1648460680000|2022-03-28 09:44:40|4543.5|4542.9|4543.25|4542.65|4543.5|4542.9|4543.25|4542.65|25
1648460690000|2022-03-28 09:44:50|4543.12|4542.52|4543.12|4542.52|4543.12|4542.52|4543.12|4542.52|1
1648460700000|2022-03-28 09:45:00|4543|4542.4|4543.25|4542.65|4543.25|4542.65|4543|4542.4|10
1648460710000|2022-03-28 09:45:10|4543.37|4542.77|4543.5|4542.9|4543.5|4542.9|4543.25|4542.65|5
1648460720000|2022-03-28 09:45:20|||||||||1
1648460730000|2022-03-28 09:45:30|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|7
1648460740000|2022-03-28 09:45:40|4543.62|4543.02|4543.62|4543.02|4543.62|4543.02|4543.5|4542.9|5
1648460750000|2022-03-28 09:45:50|4543.75|4543.15|4543.62|4543.02|4543.75|4543.15|4543.62|4543.02|3
1648460760000|2022-03-28 09:46:00|4543.75|4543.15|4543|4542.4|4543.75|4543.15|4543|4542.4|20
1648460770000|2022-03-28 09:46:10|4543.12|4542.52|4543|4542.4|4543.25|4542.65|4543|4542.4|5
1648460780000|2022-03-28 09:46:20|4542.75|4542.15|4542.75|4542.15|4542.87|4542.27|4542.75|4542.15|6
1648460790000|2022-03-28 09:46:30|4543|4542.4|4542.75|4542.15|4543|4542.4|4542.62|4542.02|8
1648460800000|2022-03-28 09:46:40|4542.62|4542.02|4542.5|4541.9|4542.62|4542.02|4542.5|4541.9|8
1648460810000|2022-03-28 09:46:50|4542.62|4542.02|4542.62|4542.02|4542.75|4542.15|4542.62|4542.02|13
1648460820000|2022-03-28 09:47:00|4542.5|4541.9|4542.62|4542.02|4542.75|4542.15|4542.5|4541.9|4
1648460830000|2022-03-28 09:47:10|4542.5|4541.9|4542.5|4541.9|4542.62|4542.02|4542.37|4541.77|21
1648460840000|2022-03-28 09:47:20|4542.75|4542.15|4542.5|4541.9|4542.75|4542.15|4542.5|4541.9|18
1648460850000|2022-03-28 09:47:30|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|4542.37|4541.77|5
1648460860000|2022-03-28 09:47:40|4542.5|4541.9|4542.5|4541.9|4542.5|4541.9|4542.37|4541.77|0
1648460870000|2022-03-28 09:47:50|4542.25|4541.65|4542.25|4541.65|4542.25|4541.65|4542.25|4541.65|34
1648460880000|2022-03-28 09:48:00|4542.37|4541.77|4542|4541.4|4542.37|4541.77|4542|4541.4|21
1648460890000|2022-03-28 09:48:10|4542.12|4541.52|4542|4541.4|4542.25|4541.65|4542|4541.4|6
1648460900000|2022-03-28 09:48:20|4542.12|4541.52|4542.25|4541.65|4542.25|4541.65|4542.12|4541.52|15
1648460910000|2022-03-28 09:48:30|4542|4541.4|4542.25|4541.65|4542.25|4541.65|4542|4541.4|24
1648460920000|2022-03-28 09:48:40|4542|4541.4|4542|4541.4|4542|4541.4|4541.75|4541.15|23
1648460930000|2022-03-28 09:48:50|4541.75|4541.15|4541.75|4541.15|4542|4541.4|4541.75|4541.15|29
1648460940000|2022-03-28 09:49:00|4541.62|4541.02|4541.75|4541.15|4541.75|4541.15|4541.62|4541.02|11
1648460950000|2022-03-28 09:49:10|4542|4541.4|4542|4541.4|4542|4541.4|4542|4541.4|7
1648460960000|2022-03-28 09:49:20|4541.75|4541.15|4541.87|4541.27|4542|4541.4|4541.75|4541.15|27
1648460970000|2022-03-28 09:49:30|4541.75|4541.15|4541.75|4541.15|4541.75|4541.15|4541.75|4541.15|1
1648460980000|2022-03-28 09:49:40|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|56
1648460990000|2022-03-28 09:49:50|4541.37|4540.77|4541.62|4541.02|4541.75|4541.15|4541.37|4540.77|27
1648461000000|2022-03-28 09:50:00|4541.75|4541.15|4542|4541.4|4542|4541.4|4541.5|4540.9|13
1648461010000|2022-03-28 09:50:10|4541.62|4541.02|4541.5|4540.9|4541.75|4541.15|4541.5|4540.9|16
1648461020000|2022-03-28 09:50:20|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|10
1648461030000|2022-03-28 09:50:30|4541.37|4540.77|4541.5|4540.9|4541.5|4540.9|4541.37|4540.77|13
1648461040000|2022-03-28 09:50:40|4541.75|4541.15|4541.75|4541.15|4541.75|4541.15|4541.75|4541.15|8
1648461050000|2022-03-28 09:50:50|4541.62|4541.02|4541.5|4540.9|4541.75|4541.15|4541.5|4540.9|7
1648461060000|2022-03-28 09:51:00|4541.62|4541.02|4541.87|4541.27|4541.87|4541.27|4541.62|4541.02|18
1648461070000|2022-03-28 09:51:10|4542|4541.4|4541.87|4541.27|4542|4541.4|4541.75|4541.15|12
1648461080000|2022-03-28 09:51:20|4542|4541.4|4542|4541.4|4542.12|4541.52|4541.75|4541.15|2
1648461090000|2022-03-28 09:51:30|||||||||3
1648461100000|2022-03-28 09:51:40|4542.12|4541.52|4542|4541.4|4542.12|4541.52|4542|4541.4|3
1648461110000|2022-03-28 09:51:50|4541.75|4541.15|4541.25|4540.65|4541.75|4541.15|4541.25|4540.65|66
1648461120000|2022-03-28 09:52:00|4541.37|4540.77|4541.25|4540.65|4541.37|4540.77|4541.12|4540.52|6
1648461130000|2022-03-28 09:52:10|4541|4540.4|4541|4540.4|4541|4540.4|4540.87|4540.27|31
1648461140000|2022-03-28 09:52:20|4540.75|4540.15|4540.62|4540.02|4541|4540.4|4540.5|4539.9|62
1648461150000|2022-03-28 09:52:30|4540.75|4540.15|4540.5|4539.9|4540.75|4540.15|4540.5|4539.9|6
1648461160000|2022-03-28 09:52:40|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.5|4539.9|22
1648461170000|2022-03-28 09:52:50|4540.5|4539.9|4541|4540.4|4541|4540.4|4540.5|4539.9|44
1648461180000|2022-03-28 09:53:00|4540.87|4540.27|4541|4540.4|4541|4540.4|4540.87|4540.27|23
1648461190000|2022-03-28 09:53:10|4541.25|4540.65|4541.5|4540.9|4541.5|4540.9|4541.25|4540.65|33
1648461200000|2022-03-28 09:53:20|4541.25|4540.65|4541.62|4541.02|4541.62|4541.02|4541.25|4540.65|36
1648461210000|2022-03-28 09:53:30|4541.5|4540.9|4541.25|4540.65|4541.62|4541.02|4541.25|4540.65|10
1648461220000|2022-03-28 09:53:40|4541.37|4540.77|4541.37|4540.77|4541.37|4540.77|4541.25|4540.65|6
1648461230000|2022-03-28 09:53:50|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|0
1648461240000|2022-03-28 09:54:00|4541.12|4540.52|4541|4540.4|4541.12|4540.52|4541|4540.4|29
1648461250000|2022-03-28 09:54:10|4540.87|4540.27|4540.87|4540.27|4541|4540.4|4540.87|4540.27|16
1648461260000|2022-03-28 09:54:20|4540.75|4540.15|4539.75|4539.15|4540.75|4540.15|4539.5|4538.9|96
1648461270000|2022-03-28 09:54:30|4540|4539.4|4540.12|4539.52|4540.12|4539.52|4539.87|4539.27|10
1648461280000|2022-03-28 09:54:40|4540|4539.4|4540|4539.4|4540|4539.4|4539.75|4539.15|33
1648461290000|2022-03-28 09:54:50|4539.87|4539.27|4540.25|4539.65|4540.37|4539.77|4539.87|4539.27|4
1648461300000|2022-03-28 09:55:00|4540.37|4539.77|4540.25|4539.65|4540.37|4539.77|4540|4539.4|92
1648461310000|2022-03-28 09:55:10|4540|4539.4|4539.75|4539.15|4540|4539.4|4539.5|4538.9|37
1648461320000|2022-03-28 09:55:20|4539.62|4539.02|4539.87|4539.27|4540|4539.4|4539.5|4538.9|11
1648461330000|2022-03-28 09:55:30|4540|4539.4|4540.25|4539.65|4540.25|4539.65|4540|4539.4|36
1648461340000|2022-03-28 09:55:40|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4540|4539.4|6
1648461350000|2022-03-28 09:55:50|4539.62|4539.02|4539.5|4538.9|4539.75|4539.15|4539.5|4538.9|17
1648461360000|2022-03-28 09:56:00|4539.75|4539.15|4539.75|4539.15|4539.75|4539.15|4539.75|4539.15|28
1648461370000|2022-03-28 09:56:10|4540|4539.4|4540|4539.4|4540|4539.4|4539.87|4539.27|31
1648461380000|2022-03-28 09:56:20|4540.12|4539.52|4539.87|4539.27|4540.12|4539.52|4539.75|4539.15|12
1648461390000|2022-03-28 09:56:30|4540|4539.4|4540|4539.4|4540.25|4539.65|4540|4539.4|16
1648461400000|2022-03-28 09:56:40|4540.12|4539.52|4540|4539.4|4540.25|4539.65|4540|4539.4|10
1648461410000|2022-03-28 09:56:50|4539.62|4539.02|4540|4539.4|4540|4539.4|4539.62|4539.02|29
1648461420000|2022-03-28 09:57:00|4539.87|4539.27|4540|4539.4|4540|4539.4|4539.87|4539.27|4
1648461430000|2022-03-28 09:57:10|4539.87|4539.27|4539.75|4539.15|4539.87|4539.27|4539.75|4539.15|4
1648461440000|2022-03-28 09:57:20|4539.87|4539.27|4539.62|4539.02|4539.87|4539.27|4539.62|4539.02|4
1648461450000|2022-03-28 09:57:30|4539.5|4538.9|4539.62|4539.02|4539.75|4539.15|4539.5|4538.9|20
1648461460000|2022-03-28 09:57:40|4539.5|4538.9|4539.87|4539.27|4539.87|4539.27|4539.5|4538.9|5
1648461470000|2022-03-28 09:57:50|4540|4539.4|4540.25|4539.65|4540.25|4539.65|4540|4539.4|23
1648461480000|2022-03-28 09:58:00|4540.37|4539.77|4540.25|4539.65|4540.37|4539.77|4540.12|4539.52|17
1648461490000|2022-03-28 09:58:10|4540.12|4539.52|4540.12|4539.52|4540.25|4539.65|4540.12|4539.52|9
1648461500000|2022-03-28 09:58:20|4540.25|4539.65|4540.5|4539.9|4540.5|4539.9|4540.25|4539.65|2
1648461510000|2022-03-28 09:58:30|4540.75|4540.15|4541|4540.4|4541|4540.4|4540.75|4540.15|25
1648461520000|2022-03-28 09:58:40|4541.12|4540.52|4541|4540.4|4541.5|4540.9|4541|4540.4|41
1648461530000|2022-03-28 09:58:50|4540.75|4540.15|4540.87|4540.27|4541|4540.4|4540.75|4540.15|17
1648461540000|2022-03-28 09:59:00|4540.75|4540.15|4540.75|4540.15|4540.87|4540.27|4540.75|4540.15|4
1648461550000|2022-03-28 09:59:10|4540.87|4540.27|4541|4540.4|4541|4540.4|4540.75|4540.15|5
1648461560000|2022-03-28 09:59:20|||||||||9
1648461570000|2022-03-28 09:59:30|4540.87|4540.27|4540.75|4540.15|4541|4540.4|4540.75|4540.15|12
1648461580000|2022-03-28 09:59:40|4540.5|4539.9|4540.62|4540.02|4540.62|4540.02|4540.5|4539.9|15
1648461590000|2022-03-28 09:59:50|4540.5|4539.9|4540.5|4539.9|4540.5|4539.9|4540.5|4539.9|1
1648461600000|2022-03-28 10:00:00|4540.87|4540.27|4541|4540.4|4541.12|4540.52|4540.75|4540.15|33
1648461610000|2022-03-28 10:00:10|4541.25|4540.65|4541|4540.4|4541.25|4540.65|4541|4540.4|36
1648461620000|2022-03-28 10:00:20|4540.5|4539.9|4540.25|4539.65|4540.5|4539.9|4540.25|4539.65|15
1648461630000|2022-03-28 10:00:30|||||||||6
1648461640000|2022-03-28 10:00:40|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|4540.62|4540.02|20
1648461650000|2022-03-28 10:00:50|4540.5|4539.9|4540.75|4540.15|4540.75|4540.15|4540.5|4539.9|9
1648461660000|2022-03-28 10:01:00|4540.62|4540.02|4540.75|4540.15|4540.75|4540.15|4540.62|4540.02|25
1648461670000|2022-03-28 10:01:10|4540.62|4540.02|4540.62|4540.02|4540.75|4540.15|4540.62|4540.02|6
1648461680000|2022-03-28 10:01:20|4540.5|4539.9|4540.25|4539.65|4540.5|4539.9|4540.25|4539.65|23
1648461690000|2022-03-28 10:01:30|4540.5|4539.9|4540.5|4539.9|4540.5|4539.9|4540.5|4539.9|9
1648461700000|2022-03-28 10:01:40|4540.25|4539.65|4540.12|4539.52|4540.25|4539.65|4540.12|4539.52|22
1648461710000|2022-03-28 10:01:50|4540|4539.4|4539.5|4538.9|4540.12|4539.52|4539.5|4538.9|17
1648461720000|2022-03-28 10:02:00|4539.37|4538.77|4538.5|4537.9|4539.37|4538.77|4538.5|4537.9|125
1648461730000|2022-03-28 10:02:10|4538.37|4537.77|4540.25|4539.65|4540.25|4539.65|4538.25|4537.65|249
1648461740000|2022-03-28 10:02:20|4540.12|4539.52|4540.5|4539.9|4540.75|4540.15|4540.12|4539.52|85
1648461750000|2022-03-28 10:02:30|4540.75|4540.15|4541.75|4541.15|4541.75|4541.15|4540.75|4540.15|75
1648461760000|2022-03-28 10:02:40|4541.5|4540.9|4541.12|4540.52|4541.5|4540.9|4541.12|4540.52|33
1648461770000|2022-03-28 10:02:50|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|4540.75|4540.15|54
1648461780000|2022-03-28 10:03:00|4541.12|4540.52|4541.75|4541.15|4542.12|4541.52|4541.12|4540.52|91
1648461790000|2022-03-28 10:03:10|4541.87|4541.27|4541.75|4541.15|4542|4541.4|4541.75|4541.15|15
1648461800000|2022-03-28 10:03:20|4541.37|4540.77|4541.5|4540.9|4541.5|4540.9|4541.25|4540.65|14
1648461810000|2022-03-28 10:03:30|4541.37|4540.77|4541.25|4540.65|4541.37|4540.77|4541|4540.4|23
1648461820000|2022-03-28 10:03:40|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|18
1648461830000|2022-03-28 10:03:50|4541.12|4540.52|4541|4540.4|4541.25|4540.65|4541|4540.4|37
1648461840000|2022-03-28 10:04:00|4540.87|4540.27|4540.87|4540.27|4541|4540.4|4540.5|4539.9|29
1648461850000|2022-03-28 10:04:10|4540.75|4540.15|4540.75|4540.15|4540.75|4540.15|4540.75|4540.15|2
1648461860000|2022-03-28 10:04:20|4540.87|4540.27|4541|4540.4|4541|4540.4|4540.87|4540.27|10
1648461870000|2022-03-28 10:04:30|4540.87|4540.27|4541.25|4540.65|4541.25|4540.65|4540.87|4540.27|17
1648461880000|2022-03-28 10:04:40|||||||||15
1648461890000|2022-03-28 10:04:50|4541.37|4540.77|4542|4541.4|4542|4541.4|4541.37|4540.77|53
1648461900000|2022-03-28 10:05:00|4541.87|4541.27|4541.5|4540.9|4542|4541.4|4541.5|4540.9|22
1648461910000|2022-03-28 10:05:10|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|4541.12|4540.52|38
1648461920000|2022-03-28 10:05:20|4541|4540.4|4540.75|4540.15|4541|4540.4|4540.75|4540.15|29
1648461930000|2022-03-28 10:05:30|4541|4540.4|4540.75|4540.15|4541.12|4540.52|4540.75|4540.15|24
1648461940000|2022-03-28 10:05:40|4541.12|4540.52|4541.62|4541.02|4541.62|4541.02|4541.12|4540.52|45
1648461950000|2022-03-28 10:05:50|4541.75|4541.15|4541.12|4540.52|4541.75|4541.15|4541.12|4540.52|9
1648461960000|2022-03-28 10:06:00|4541.25|4540.65|4541.12|4540.52|4541.25|4540.65|4541|4540.4|5
1648461970000|2022-03-28 10:06:10|4541|4540.4|4541.25|4540.65|4541.25|4540.65|4541|4540.4|1
1648461980000|2022-03-28 10:06:20|4541.12|4540.52|4542|4541.4|4542|4541.4|4541.12|4540.52|20
1648461990000|2022-03-28 10:06:30|4542.25|4541.65|4541.75|4541.15|4542.25|4541.65|4541.75|4541.15|35
1648462000000|2022-03-28 10:06:40|4541.62|4541.02|4541.25|4540.65|4541.87|4541.27|4541.25|4540.65|45
1648462010000|2022-03-28 10:06:50|4541|4540.4|4541.5|4540.9|4541.5|4540.9|4541|4540.4|54
1648462020000|2022-03-28 10:07:00|4541.25|4540.65|4541.37|4540.77|4541.62|4541.02|4541.25|4540.65|10
1648462030000|2022-03-28 10:07:10|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|4541.37|4540.77|0
1648462040000|2022-03-28 10:07:20|4541.25|4540.65|4541.5|4540.9|4541.62|4541.02|4541.25|4540.65|16
1648462060000|2022-03-28 10:07:40|4541.37|4540.77|4541.37|4540.77|4541.62|4541.02|4541.37|4540.77|22
1648462070000|2022-03-28 10:07:50|4541.5|4540.9|4541.37|4540.77|4541.75|4541.15|4541.37|4540.77|10
1648462080000|2022-03-28 10:08:00|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|0
1648462090000|2022-03-28 10:08:10|4541.25|4540.65|4541.5|4540.9|4541.5|4540.9|4541.25|4540.65|13
1648462100000|2022-03-28 10:08:20|4541.37|4540.77|4541.25|4540.65|4541.37|4540.77|4541.25|4540.65|12
1648462110000|2022-03-28 10:08:30|4541.5|4540.9|4541.37|4540.77|4541.5|4540.9|4541.25|4540.65|9
1648462120000|2022-03-28 10:08:40|4541.25|4540.65|4541.25|4540.65|4541.37|4540.77|4541.25|4540.65|0
1648462130000|2022-03-28 10:08:50|4541.37|4540.77|4541.25|4540.65|4541.37|4540.77|4541.25|4540.65|12
1648462140000|2022-03-28 10:09:00|4541.37|4540.77|4541.75|4541.15|4542|4541.4|4541.25|4540.65|27
1648462150000|2022-03-28 10:09:10|4541.62|4541.02|4541.5|4540.9|4541.62|4541.02|4541.5|4540.9|4
1648462160000|2022-03-28 10:09:20|4541.75|4541.15|4541.5|4540.9|4541.75|4541.15|4541.5|4540.9|18
1648462170000|2022-03-28 10:09:30|4541.75|4541.15|4541.5|4540.9|4541.75|4541.15|4541.5|4540.9|57
1648462180000|2022-03-28 10:09:40|||||||||14
1648462190000|2022-03-28 10:09:50|4541.25|4540.65|4541|4540.4|4541.25|4540.65|4541|4540.4|21
1648462200000|2022-03-28 10:10:00|4540.75|4540.15|4540.87|4540.27|4541|4540.4|4540.75|4540.15|36
1648462210000|2022-03-28 10:10:10|4540.75|4540.15|4540.5|4539.9|4540.75|4540.15|4540.5|4539.9|26
1648462220000|2022-03-28 10:10:20|4540.25|4539.65|4540.87|4540.27|4540.87|4540.27|4540.25|4539.65|23
1648462230000|2022-03-28 10:10:30|4541|4540.4|4541.37|4540.77|4541.37|4540.77|4541|4540.4|9
1648462240000|2022-03-28 10:10:40|4541.75|4541.15|4542.12|4541.52|4542.12|4541.52|4541.5|4540.9|64
1648462250000|2022-03-28 10:10:50|4542.25|4541.65|4541.75|4541.15|4542.25|4541.65|4541.75|4541.15|103
1648462260000|2022-03-28 10:11:00|4541.87|4541.27|4542.25|4541.65|4542.25|4541.65|4541.87|4541.27|38
1648462270000|2022-03-28 10:11:10|4541.87|4541.27|4541.75|4541.15|4541.87|4541.27|4541.75|4541.15|15
1648462280000|2022-03-28 10:11:20|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|13
1648462290000|2022-03-28 10:11:30|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|3
1648462300000|2022-03-28 10:11:40|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|16
1648462310000|2022-03-28 10:11:50|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|11
1648462320000|2022-03-28 10:12:00|4541.37|4540.77|4541.5|4540.9|4541.62|4541.02|4541.37|4540.77|25
1648462330000|2022-03-28 10:12:10|4541.62|4541.02|4542|4541.4|4542|4541.4|4541.5|4540.9|37
1648462340000|2022-03-28 10:12:20|4541.75|4541.15|4541.75|4541.15|4541.75|4541.15|4541.75|4541.15|14
1648462350000|2022-03-28 10:12:30|4541.62|4541.02|4542.25|4541.65|4542.25|4541.65|4541.62|4541.02|17
1648462360000|2022-03-28 10:12:40|4542|4541.4|4542.5|4541.9|4542.5|4541.9|4542|4541.4|31
1648462370000|2022-03-28 10:12:50|4542.37|4541.77|4542.25|4541.65|4542.5|4541.9|4542.25|4541.65|8
1648462380000|2022-03-28 10:13:00|4542|4541.4|4542.5|4541.9|4542.5|4541.9|4542|4541.4|27
1648462390000|2022-03-28 10:13:10|4542.25|4541.65|4542|4541.4|4542.25|4541.65|4542|4541.4|18
1648462400000|2022-03-28 10:13:20|4541.87|4541.27|4541.87|4541.27|4542|4541.4|4541.87|4541.27|13
1648462410000|2022-03-28 10:13:30|4541.75|4541.15|4541.75|4541.15|4541.75|4541.15|4541.75|4541.15|0
1648462420000|2022-03-28 10:13:40|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|12
1648462430000|2022-03-28 10:13:50|||||||||1
1648462440000|2022-03-28 10:14:00|4541.75|4541.15|4542|4541.4|4542|4541.4|4541.5|4540.9|45
1648462450000|2022-03-28 10:14:10|4542.25|4541.65|4541.75|4541.15|4542.25|4541.65|4541.75|4541.15|21
1648462460000|2022-03-28 10:14:20|||||||||3
1648462470000|2022-03-28 10:14:30|4542|4541.4|4542|4541.4|4542|4541.4|4541.75|4541.15|30
1648462480000|2022-03-28 10:14:40|4542.25|4541.65|4543|4542.4|4543|4542.4|4542.25|4541.65|39
1648462490000|2022-03-28 10:14:50|4542.75|4542.15|4542.75|4542.15|4543|4542.4|4542.75|4542.15|20
1648462500000|2022-03-28 10:15:00|||||||||12
1648462510000|2022-03-28 10:15:10|4542.87|4542.27|4542.75|4542.15|4542.87|4542.27|4542.75|4542.15|3
1648462520000|2022-03-28 10:15:20|4542.62|4542.02|4542.75|4542.15|4542.75|4542.15|4542.62|4542.02|15
1648462530000|2022-03-28 10:15:30|4542.62|4542.02|4542.75|4542.15|4542.87|4542.27|4542.5|4541.9|37
1648462540000|2022-03-28 10:15:40|4542.62|4542.02|4542.87|4542.27|4542.87|4542.27|4542.62|4542.02|40
1648462550000|2022-03-28 10:15:50|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|4
1648462560000|2022-03-28 10:16:00|4543|4542.4|4543|4542.4|4543|4542.4|4543|4542.4|11
1648462570000|2022-03-28 10:16:10|4542.87|4542.27|4542.75|4542.15|4542.87|4542.27|4542.5|4541.9|35
1648462580000|2022-03-28 10:16:20|4543|4542.4|4542.75|4542.15|4543|4542.4|4542.75|4542.15|12
1648462590000|2022-03-28 10:16:30|4543|4542.4|4543|4542.4|4543|4542.4|4543|4542.4|41
1648462600000|2022-03-28 10:16:40|4542.87|4542.27|4543.12|4542.52|4543.12|4542.52|4542.87|4542.27|49
1648462610000|2022-03-28 10:16:50|4543|4542.4|4543.25|4542.65|4543.25|4542.65|4543|4542.4|15
1648462620000|2022-03-28 10:17:00|4543|4542.4|4543.5|4542.9|4543.5|4542.9|4543|4542.4|165
1648462630000|2022-03-28 10:17:10|4543.75|4543.15|4543.75|4543.15|4544|4543.4|4543.5|4542.9|94
1648462640000|2022-03-28 10:17:20|4543.5|4542.9|4544|4543.4|4544|4543.4|4543.5|4542.9|64
1648462650000|2022-03-28 10:17:30|4543.75|4543.15|4543.5|4542.9|4544|4543.4|4543.5|4542.9|11
1648462660000|2022-03-28 10:17:40|4543.75|4543.15|4544|4543.4|4544|4543.4|4543.75|4543.15|10
1648462670000|2022-03-28 10:17:50|4544.25|4543.65|4544|4543.4|4544.25|4543.65|4544|4543.4|44
1648462680000|2022-03-28 10:18:00|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|4543.5|4542.9|34
1648462690000|2022-03-28 10:18:10|4543.87|4543.27|4544|4543.4|4544.25|4543.65|4543.87|4543.27|46
1648462700000|2022-03-28 10:18:20|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|16
1648462710000|2022-03-28 10:18:30|4544|4543.4|4544.25|4543.65|4544.25|4543.65|4544|4543.4|18
1648462720000|2022-03-28 10:18:40|4544.5|4543.9|4544.25|4543.65|4544.5|4543.9|4544.25|4543.65|37
1648462730000|2022-03-28 10:18:50|4544.37|4543.77|4544.25|4543.65|4544.37|4543.77|4544.25|4543.65|16
1648462740000|2022-03-28 10:19:00|4544.12|4543.52|4544.25|4543.65|4544.25|4543.65|4544|4543.4|19
1648462750000|2022-03-28 10:19:10|||||||||2
1648462760000|2022-03-28 10:19:20|4544|4543.4|4543.5|4542.9|4544|4543.4|4543.5|4542.9|71
1648462770000|2022-03-28 10:19:30|4543.25|4542.65|4543.5|4542.9|4543.5|4542.9|4543.25|4542.65|22
1648462780000|2022-03-28 10:19:40|4543.75|4543.15|4544|4543.4|4544|4543.4|4543.75|4543.15|22
1648462800000|2022-03-28 10:20:00|||||||||15
1648462810000|2022-03-28 10:20:10|4543.75|4543.15|4543.5|4542.9|4543.75|4543.15|4543.5|4542.9|12
1648462820000|2022-03-28 10:20:20|4543.25|4542.65|4543.5|4542.9|4543.5|4542.9|4543.25|4542.65|17
1648462830000|2022-03-28 10:20:30|4543.62|4543.02|4543.37|4542.77|4543.62|4543.02|4543.37|4542.77|16
1648462840000|2022-03-28 10:20:40|4543.5|4542.9|4543.25|4542.65|4543.5|4542.9|4543.25|4542.65|8
1648462850000|2022-03-28 10:20:50|4543.37|4542.77|4543|4542.4|4543.37|4542.77|4543|4542.4|23
1648462860000|2022-03-28 10:21:00|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|4542.5|4541.9|19
1648462870000|2022-03-28 10:21:10|4543|4542.4|4543.25|4542.65|4543.25|4542.65|4543|4542.4|10
1648462880000|2022-03-28 10:21:20|4543.37|4542.77|4544|4543.4|4544|4543.4|4543.37|4542.77|55
1648462890000|2022-03-28 10:21:30|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|13
1648462900000|2022-03-28 10:21:40|4544.5|4543.9|4544.5|4543.9|4544.5|4543.9|4544.25|4543.65|38
1648462910000|2022-03-28 10:21:50|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|17
1648462920000|2022-03-28 10:22:00|4544.5|4543.9|4544.5|4543.9|4544.5|4543.9|4544.5|4543.9|43
1648462930000|2022-03-28 10:22:10|4544.75|4544.15|4544.75|4544.15|4544.75|4544.15|4544.5|4543.9|44
1648462940000|2022-03-28 10:22:20|4544.5|4543.9|4544.75|4544.15|4545|4544.4|4544.5|4543.9|34
1648462950000|2022-03-28 10:22:30|4544.5|4543.9|4545|4544.4|4545|4544.4|4544.5|4543.9|66
1648462960000|2022-03-28 10:22:40|4545.25|4544.65|4545.37|4544.77|4545.5|4544.9|4545.25|4544.65|82
1648462970000|2022-03-28 10:22:50|4545.25|4544.65|4545|4544.4|4545.5|4544.9|4545|4544.4|77
1648462980000|2022-03-28 10:23:00|||||||||11
1648462990000|2022-03-28 10:23:10|4545.37|4544.77|4545.25|4544.65|4545.37|4544.77|4545.25|4544.65|14
1648463000000|2022-03-28 10:23:20|4545.37|4544.77|4545|4544.4|4545.37|4544.77|4545|4544.4|31
1648463010000|2022-03-28 10:23:30|4544.87|4544.27|4544.75|4544.15|4544.87|4544.27|4544.75|4544.15|20
1648463020000|2022-03-28 10:23:40|4544.87|4544.27|4545|4544.4|4545.25|4544.65|4544.75|4544.15|30
1648463030000|2022-03-28 10:23:50|||||||||3
1648463040000|2022-03-28 10:24:00|4545.25|4544.65|4545.25|4544.65|4545.25|4544.65|4545|4544.4|15
1648463050000|2022-03-28 10:24:10|4545.12|4544.52|4544.75|4544.15|4545.25|4544.65|4544.75|4544.15|27
1648463060000|2022-03-28 10:24:20|||||||||24
1648463070000|2022-03-28 10:24:30|4545.25|4544.65|4545.12|4544.52|4545.25|4544.65|4545|4544.4|74
1648463080000|2022-03-28 10:24:40|4545.25|4544.65|4545.25|4544.65|4545.37|4544.77|4545.25|4544.65|6
1648463090000|2022-03-28 10:24:50|4545.37|4544.77|4545.5|4544.9|4545.5|4544.9|4545.25|4544.65|15
1648463100000|2022-03-28 10:25:00|4545.37|4544.77|4545|4544.4|4545.37|4544.77|4545|4544.4|34
1648463110000|2022-03-28 10:25:10|4544.87|4544.27|4545|4544.4|4545|4544.4|4544.87|4544.27|10
1648463120000|2022-03-28 10:25:20|4544.75|4544.15|4545|4544.4|4545|4544.4|4544.75|4544.15|9
1648463130000|2022-03-28 10:25:30|||||||||2
1648463140000|2022-03-28 10:25:40|4545.25|4544.65|4545.25|4544.65|4545.25|4544.65|4545.25|4544.65|4
1648463150000|2022-03-28 10:25:50|4545.5|4544.9|4545.25|4544.65|4545.5|4544.9|4545.25|4544.65|48
1648463160000|2022-03-28 10:26:00|4545|4544.4|4545|4544.4|4545|4544.4|4545|4544.4|8
1648463170000|2022-03-28 10:26:10|4544.75|4544.15|4544.5|4543.9|4544.75|4544.15|4544.5|4543.9|36
1648463180000|2022-03-28 10:26:20|4544.25|4543.65|4544|4543.4|4544.25|4543.65|4543.87|4543.27|36
1648463190000|2022-03-28 10:26:30|4544.12|4543.52|4544.12|4543.52|4544.25|4543.65|4544|4543.4|16
1648463200000|2022-03-28 10:26:40|4544|4543.4|4543.5|4542.9|4544|4543.4|4543.5|4542.9|10
1648463210000|2022-03-28 10:26:50|4543.25|4542.65|4543.25|4542.65|4543.25|4542.65|4543|4542.4|53
1648463220000|2022-03-28 10:27:00|4543|4542.4|4543.25|4542.65|4543.25|4542.65|4543|4542.4|24
1648463230000|2022-03-28 10:27:10|4543.12|4542.52|4542.87|4542.27|4543.25|4542.65|4542.75|4542.15|71
1648463240000|2022-03-28 10:27:20|4543|4542.4|4542.62|4542.02|4543|4542.4|4542.62|4542.02|16
1648463250000|2022-03-28 10:27:30|4542.75|4542.15|4542.87|4542.27|4542.87|4542.27|4542.5|4541.9|21
1648463260000|2022-03-28 10:27:40|4542.75|4542.15|4542.87|4542.27|4543|4542.4|4542.75|4542.15|18
1648463270000|2022-03-28 10:27:50|4543|4542.4|4543|4542.4|4543.12|4542.52|4543|4542.4|1
1648463280000|2022-03-28 10:28:00|4542.87|4542.27|4542.5|4541.9|4542.87|4542.27|4542.5|4541.9|27
1648463290000|2022-03-28 10:28:10|4542.12|4541.52|4542.37|4541.77|4542.62|4542.02|4542|4541.4|101
1648463300000|2022-03-28 10:28:20|4542.25|4541.65|4542.25|4541.65|4542.5|4541.9|4542.25|4541.65|14
1648463310000|2022-03-28 10:28:30|4542.37|4541.77|4542.37|4541.77|4542.62|4542.02|4542.37|4541.77|17
1648463320000|2022-03-28 10:28:40|4542.25|4541.65|4542.12|4541.52|4542.37|4541.77|4542|4541.4|22
1648463330000|2022-03-28 10:28:50|4542.25|4541.65|4542.5|4541.9|4542.75|4542.15|4542.25|4541.65|23
1648463340000|2022-03-28 10:29:00|4542.62|4542.02|4542.25|4541.65|4542.62|4542.02|4542.25|4541.65|9
1648463350000|2022-03-28 10:29:10|4542.12|4541.52|4541.5|4540.9|4542.12|4541.52|4541.5|4540.9|47
1648463360000|2022-03-28 10:29:20|4541.37|4540.77|4541.5|4540.9|4541.5|4540.9|4541|4540.4|46
1648463370000|2022-03-28 10:29:30|4541.75|4541.15|4541.75|4541.15|4541.75|4541.15|4541.5|4540.9|21
1648463380000|2022-03-28 10:29:40|4541.62|4541.02|4541.75|4541.15|4542|4541.4|4541.62|4541.02|14
1648463390000|2022-03-28 10:29:50|4541.62|4541.02|4541.62|4541.02|4541.62|4541.02|4541.5|4540.9|32
1648463400000|2022-03-28 10:30:00|4541.75|4541.15|4541.25|4540.65|4542|4541.4|4541.25|4540.65|43
1648463410000|2022-03-28 10:30:10|4541.5|4540.9|4541.75|4541.15|4541.75|4541.15|4541.37|4540.77|20
1648463420000|2022-03-28 10:30:20|4541.62|4541.02|4541.5|4540.9|4541.75|4541.15|4541.5|4540.9|35
1648463430000|2022-03-28 10:30:30|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|16
1648463440000|2022-03-28 10:30:40|4541.37|4540.77|4541.5|4540.9|4541.75|4541.15|4541.37|4540.77|21
1648463450000|2022-03-28 10:30:50|4541.62|4541.02|4542|4541.4|4542|4541.4|4541.5|4540.9|37
1648463460000|2022-03-28 10:31:00|4542.12|4541.52|4542.25|4541.65|4542.37|4541.77|4542|4541.4|25
1648463470000|2022-03-28 10:31:10|4542|4541.4|4542|4541.4|4542.12|4541.52|4542|4541.4|9
1648463480000|2022-03-28 10:31:20|4541.62|4541.02|4541.25|4540.65|4541.62|4541.02|4541.25|4540.65|12
1648463490000|2022-03-28 10:31:30|4541.5|4540.9|4541.37|4540.77|4541.5|4540.9|4541.25|4540.65|26
1648463500000|2022-03-28 10:31:40|4541.25|4540.65|4541|4540.4|4541.25|4540.65|4540.75|4540.15|39
1648463510000|2022-03-28 10:31:50|4541.12|4540.52|4541.25|4540.65|4541.25|4540.65|4541.12|4540.52|8
1648463520000|2022-03-28 10:32:00|||||||||11
1648463530000|2022-03-28 10:32:10|||||||||29
1648463540000|2022-03-28 10:32:20|4541.37|4540.77|4541|4540.4|4541.5|4540.9|4541|4540.4|15
1648463550000|2022-03-28 10:32:30|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|4541|4540.4|9
1648463560000|2022-03-28 10:32:40|4541.12|4540.52|4541|4540.4|4541.25|4540.65|4541|4540.4|17
1648463570000|2022-03-28 10:32:50|4541.12|4540.52|4541|4540.4|4541.25|4540.65|4541|4540.4|17
1648463580000|2022-03-28 10:33:00|4540.75|4540.15|4541.12|4540.52|4541.25|4540.65|4540.75|4540.15|28
1648463590000|2022-03-28 10:33:10|4541|4540.4|4541.25|4540.65|4541.25|4540.65|4541|4540.4|13
1648463600000|2022-03-28 10:33:20|4541.5|4540.9|4541.75|4541.15|4541.75|4541.15|4541.5|4540.9|23
1648463610000|2022-03-28 10:33:30|4542|4541.4|4541.87|4541.27|4542.25|4541.65|4541.87|4541.27|54
1648463620000|2022-03-28 10:33:40|4541.75|4541.15|4542.25|4541.65|4542.25|4541.65|4541.75|4541.15|11
1648463630000|2022-03-28 10:33:50|4542.12|4541.52|4541.75|4541.15|4542.25|4541.65|4541.75|4541.15|27
1648463640000|2022-03-28 10:34:00|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|4541.25|4540.65|29
1648463650000|2022-03-28 10:34:10|4541.62|4541.02|4541.62|4541.02|4541.75|4541.15|4541.5|4540.9|26
1648463660000|2022-03-28 10:34:20|4541.75|4541.15|4541.5|4540.9|4541.75|4541.15|4541.5|4540.9|4
1648463670000|2022-03-28 10:34:30|4541.62|4541.02|4541.75|4541.15|4541.75|4541.15|4541.5|4540.9|14
1648463680000|2022-03-28 10:34:40|||||||||9
1648463690000|2022-03-28 10:34:50|4541.62|4541.02|4541.75|4541.15|4541.75|4541.15|4541.62|4541.02|14
1648463710000|2022-03-28 10:35:10|4541.62|4541.02|4541.25|4540.65|4541.62|4541.02|4541.25|4540.65|29
1648463720000|2022-03-28 10:35:20|4541.5|4540.9|4541.62|4541.02|4541.75|4541.15|4541.5|4540.9|28
1648463730000|2022-03-28 10:35:30|4541.75|4541.15|4541.5|4540.9|4541.75|4541.15|4541.5|4540.9|17
1648463740000|2022-03-28 10:35:40|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|1
1648463750000|2022-03-28 10:35:50|4541.37|4540.77|4541.5|4540.9|4541.5|4540.9|4541.25|4540.65|13
1648463760000|2022-03-28 10:36:00|4541.62|4541.02|4541.5|4540.9|4541.75|4541.15|4541.5|4540.9|14
1648463770000|2022-03-28 10:36:10|4541.37|4540.77|4541.25|4540.65|4541.37|4540.77|4541.25|4540.65|9
1648463780000|2022-03-28 10:36:20|4541.12|4540.52|4541.25|4540.65|4541.25|4540.65|4541.12|4540.52|13
1648463790000|2022-03-28 10:36:30|4541|4540.4|4540.5|4539.9|4541|4540.4|4540.5|4539.9|45
1648463800000|2022-03-28 10:36:40|4540.75|4540.15|4540.75|4540.15|4540.87|4540.27|4540.75|4540.15|31
1648463810000|2022-03-28 10:36:50|4541|4540.4|4541.25|4540.65|4541.25|4540.65|4541|4540.4|11
1648463820000|2022-03-28 10:37:00|4541.5|4540.9|4541.5|4540.9|4541.75|4541.15|4541.5|4540.9|61
1648463830000|2022-03-28 10:37:10|||||||||28
1648463840000|2022-03-28 10:37:20|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|5
1648463850000|2022-03-28 10:37:30|4541.37|4540.77|4541.25|4540.65|4541.5|4540.9|4541.25|4540.65|12
1648463860000|2022-03-28 10:37:40|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|18
1648463870000|2022-03-28 10:37:50|4541.75|4541.15|4541.75|4541.15|4541.75|4541.15|4541.75|4541.15|19
1648463880000|2022-03-28 10:38:00|4541.62|4541.02|4541.75|4541.15|4541.75|4541.15|4541.5|4540.9|11
1648463890000|2022-03-28 10:38:10|4541.62|4541.02|4541.75|4541.15|4541.75|4541.15|4541.62|4541.02|8
1648463900000|2022-03-28 10:38:20|4542|4541.4|4542|4541.4|4542|4541.4|4542|4541.4|8
1648463910000|2022-03-28 10:38:30|4541.75|4541.15|4542|4541.4|4542|4541.4|4541.75|4541.15|41
1648463920000|2022-03-28 10:38:40|4542.12|4541.52|4542|4541.4|4542.25|4541.65|4542|4541.4|8
1648463930000|2022-03-28 10:38:50|4542.12|4541.52|4541.87|4541.27|4542.12|4541.52|4541.75|4541.15|6
1648463940000|2022-03-28 10:39:00|4541.75|4541.15|4542|4541.4|4542.25|4541.65|4541.75|4541.15|28
1648463950000|2022-03-28 10:39:10|4542.12|4541.52|4542.5|4541.9|4542.5|4541.9|4542.12|4541.52|21
1648463960000|2022-03-28 10:39:20|4542.62|4542.02|4542.5|4541.9|4542.75|4542.15|4542.5|4541.9|28
1648463970000|2022-03-28 10:39:30|4542.62|4542.02|4543|4542.4|4543|4542.4|4542.62|4542.02|50
1648463980000|2022-03-28 10:39:40|4543.12|4542.52|4543|4542.4|4543.25|4542.65|4543|4542.4|20
1648463990000|2022-03-28 10:39:50|4543.25|4542.65|4543.12|4542.52|4543.37|4542.77|4543.12|4542.52|23
1648464000000|2022-03-28 10:40:00|4543.25|4542.65|4543.5|4542.9|4543.5|4542.9|4543.25|4542.65|4
1648464010000|2022-03-28 10:40:10|4543.62|4543.02|4543.75|4543.15|4543.75|4543.15|4543.5|4542.9|15
1648464020000|2022-03-28 10:40:20|4543.62|4543.02|4544.25|4543.65|4544.25|4543.65|4543.5|4542.9|16
1648464030000|2022-03-28 10:40:30|4544.5|4543.9|4544.25|4543.65|4544.5|4543.9|4544.25|4543.65|51
1648464040000|2022-03-28 10:40:40|4544.12|4543.52|4544.12|4543.52|4544.25|4543.65|4544|4543.4|11
1648464050000|2022-03-28 10:40:50|4544|4543.4|4543.87|4543.27|4544|4543.4|4543.75|4543.15|56
1648464060000|2022-03-28 10:41:00|4544|4543.4|4543.37|4542.77|4544|4543.4|4543.37|4542.77|22
1648464070000|2022-03-28 10:41:10|4543.5|4542.9|4543.75|4543.15|4543.75|4543.15|4543.25|4542.65|15
1648464080000|2022-03-28 10:41:20|4544|4543.4|4544|4543.4|4544|4543.4|4544|4543.4|13
1648464090000|2022-03-28 10:41:30|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|4544.25|4543.65|9
1648464100000|2022-03-28 10:41:40|4544.12|4543.52|4544.25|4543.65|4544.25|4543.65|4544.12|4543.52|30
1648464110000|2022-03-28 10:41:50|||||||||12
1648464120000|2022-03-28 10:42:00|||||||||8
1648464130000|2022-03-28 10:42:10|4544|4543.4|4544|4543.4|4544|4543.4|4544|4543.4|9
1648464140000|2022-03-28 10:42:20|4544.25|4543.65|4544.37|4543.77|4544.37|4543.77|4544.25|4543.65|10
1648464150000|2022-03-28 10:42:30|4544.5|4543.9|4544.5|4543.9|4544.5|4543.9|4544.37|4543.77|6
1648464160000|2022-03-28 10:42:40|4544.37|4543.77|4544.25|4543.65|4544.37|4543.77|4544.25|4543.65|11
1648464170000|2022-03-28 10:42:50|4544.5|4543.9|4544.5|4543.9|4544.5|4543.9|4544.5|4543.9|9
1648464180000|2022-03-28 10:43:00|||||||||8
1648464190000|2022-03-28 10:43:10|4544.62|4544.02|4544.25|4543.65|4544.62|4544.02|4544.25|4543.65|19
1648464200000|2022-03-28 10:43:20|4544.5|4543.9|4544.25|4543.65|4544.5|4543.9|4544.25|4543.65|21
1648464210000|2022-03-28 10:43:30|4544.37|4543.77|4544.5|4543.9|4544.62|4544.02|4544.37|4543.77|3
1648464220000|2022-03-28 10:43:40|4544.62|4544.02|4544.75|4544.15|4544.75|4544.15|4544.5|4543.9|4
1648464230000|2022-03-28 10:43:50|||||||||8
1648464240000|2022-03-28 10:44:00|4545|4544.4|4545.5|4544.9|4545.5|4544.9|4545|4544.4|66
1648464250000|2022-03-28 10:44:10|4545.62|4545.02|4545.75|4545.15|4545.75|4545.15|4545.5|4544.9|57
1648464260000|2022-03-28 10:44:20|4546|4545.4|4546|4545.4|4546|4545.4|4545.75|4545.15|26
1648464270000|2022-03-28 10:44:30|4545.75|4545.15|4545.5|4544.9|4546|4545.4|4545.5|4544.9|23
1648464280000|2022-03-28 10:44:40|4545.37|4544.77|4545|4544.4|4545.37|4544.77|4545|4544.4|15
1648464290000|2022-03-28 10:44:50|4545.12|4544.52|4544.75|4544.15|4545.12|4544.52|4544.75|4544.15|51
1648464300000|2022-03-28 10:45:00|4544.5|4543.9|4544.5|4543.9|4544.5|4543.9|4544.37|4543.77|36
1648464310000|2022-03-28 10:45:10|4544.75|4544.15|4544|4543.4|4544.75|4544.15|4544|4543.4|47
1648464320000|2022-03-28 10:45:20|4544.25|4543.65|4544.25|4543.65|4544.37|4543.77|4544.25|4543.65|21
1648464330000|2022-03-28 10:45:30|4544|4543.4|4544.25|4543.65|4544.25|4543.65|4544|4543.4|20
1648464340000|2022-03-28 10:45:40|4544|4543.4|4544.5|4543.9|4544.5|4543.9|4544|4543.4|74
1648464350000|2022-03-28 10:45:50|4544.37|4543.77|4544.25|4543.65|4544.5|4543.9|4544.25|4543.65|8
1648464360000|2022-03-28 10:46:00|4544.12|4543.52|4544.62|4544.02|4544.62|4544.02|4544.12|4543.52|37
1648464370000|2022-03-28 10:46:10|4544.75|4544.15|4546|4545.4|4546.25|4545.65|4544.75|4544.15|59
1648464380000|2022-03-28 10:46:20|4545.62|4545.02|4545.5|4544.9|4545.75|4545.15|4545.5|4544.9|115
1648464390000|2022-03-28 10:46:30|4545.75|4545.15|4545.87|4545.27|4546|4545.4|4545.5|4544.9|41
1648464400000|2022-03-28 10:46:40|4545.75|4545.15|4546|4545.4|4546|4545.4|4545.62|4545.02|25
1648464410000|2022-03-28 10:46:50|4545.75|4545.15|4545.75|4545.15|4545.75|4545.15|4545.75|4545.15|11
1648464420000|2022-03-28 10:47:00|4546|4545.4|4545.75|4545.15|4546|4545.4|4545.75|4545.15|52
1648464430000|2022-03-28 10:47:10|4546|4545.4|4546|4545.4|4546|4545.4|4545.75|4545.15|41
1648464440000|2022-03-28 10:47:20|4545.87|4545.27|4545.75|4545.15|4545.87|4545.27|4545.75|4545.15|13
1648464450000|2022-03-28 10:47:30|4546|4545.4|4546|4545.4|4546|4545.4|4546|4545.4|12
1648464460000|2022-03-28 10:47:40|||||||||4
1648464470000|2022-03-28 10:47:50|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|4546.12|4545.52|19
1648464480000|2022-03-28 10:48:00|4546.25|4545.65|4546.5|4545.9|4546.5|4545.9|4546.25|4545.65|47
1648464490000|2022-03-28 10:48:10|4546.75|4546.15|4547|4546.4|4547|4546.4|4546.75|4546.15|39
1648464500000|2022-03-28 10:48:20|4547.25|4546.65|4547|4546.4|4547.25|4546.65|4547|4546.4|44
1648464510000|2022-03-28 10:48:30|4546.87|4546.27|4547.25|4546.65|4547.5|4546.9|4546.87|4546.27|148
1648464520000|2022-03-28 10:48:40|4547.12|4546.52|4547|4546.4|4547.25|4546.65|4547|4546.4|19
1648464530000|2022-03-28 10:48:50|4547.25|4546.65|4547|4546.4|4547.25|4546.65|4547|4546.4|21
1648464540000|2022-03-28 10:49:00|4546.75|4546.15|4546.75|4546.15|4547.12|4546.52|4546.5|4545.9|75
1648464550000|2022-03-28 10:49:10|4546.62|4546.02|4546.5|4545.9|4546.75|4546.15|4546.5|4545.9|16
1648464560000|2022-03-28 10:49:20|4546.62|4546.02|4546.62|4546.02|4546.75|4546.15|4546.5|4545.9|48
1648464570000|2022-03-28 10:49:30|4546.5|4545.9|4546.5|4545.9|4546.75|4546.15|4546.5|4545.9|5
1648464580000|2022-03-28 10:49:40|4546.75|4546.15|4546.5|4545.9|4546.75|4546.15|4546.5|4545.9|42
1648464590000|2022-03-28 10:49:50|4546.62|4546.02|4546.5|4545.9|4546.62|4546.02|4546.5|4545.9|11
1648464600000|2022-03-28 10:50:00|4546.75|4546.15|4546.25|4545.65|4546.75|4546.15|4546.25|4545.65|33
1648464610000|2022-03-28 10:50:10|4546|4545.4|4546.12|4545.52|4546.12|4545.52|4545.75|4545.15|37
1648464620000|2022-03-28 10:50:20|4546|4545.4|4546|4545.4|4546.25|4545.65|4546|4545.4|8
1648464630000|2022-03-28 10:50:30|4546.12|4545.52|4546|4545.4|4546.25|4545.65|4545.75|4545.15|45
1648464640000|2022-03-28 10:50:40|4545.75|4545.15|4546.75|4546.15|4546.75|4546.15|4545.75|4545.15|89
1648464650000|2022-03-28 10:50:50|4547|4546.4|4546.75|4546.15|4547|4546.4|4546.75|4546.15|40
1648464660000|2022-03-28 10:51:00|||||||||1
1648464670000|2022-03-28 10:51:10|||||||||11
1648464680000|2022-03-28 10:51:20|4546.5|4545.9|4547|4546.4|4547|4546.4|4546.5|4545.9|67
1648464690000|2022-03-28 10:51:30|4546.75|4546.15|4547|4546.4|4547|4546.4|4546.75|4546.15|59
1648464700000|2022-03-28 10:51:40|4547.25|4546.65|4547|4546.4|4547.25|4546.65|4547|4546.4|31
1648464710000|2022-03-28 10:51:50|4546.87|4546.27|4546|4545.4|4547|4546.4|4545.5|4544.9|219
1648464720000|2022-03-28 10:52:00|4545.87|4545.27|4546|4545.4|4546.12|4545.52|4545.87|4545.27|22
1648464730000|2022-03-28 10:52:10|4546.25|4545.65|4546.25|4545.65|4546.25|4545.65|4546.25|4545.65|21
1648464740000|2022-03-28 10:52:20|4545.75|4545.15|4545.75|4545.15|4545.75|4545.15|4545.75|4545.15|29
1648464750000|2022-03-28 10:52:30|4545.5|4544.9|4545.5|4544.9|4545.75|4545.15|4545.5|4544.9|44
1648464760000|2022-03-28 10:52:40|||||||||40
1648464770000|2022-03-28 10:52:50|4545.62|4545.02|4545.25|4544.65|4545.75|4545.15|4545.25|4544.65|23
1648464780000|2022-03-28 10:53:00|4545.37|4544.77|4546|4545.4|4546.25|4545.65|4545.25|4544.65|57
1648464790000|2022-03-28 10:53:10|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|4545.75|4545.15|52
1648464800000|2022-03-28 10:53:20|4545.75|4545.15|4545.75|4545.15|4545.87|4545.27|4545.75|4545.15|4
1648464810000|2022-03-28 10:53:30|4546|4545.4|4546|4545.4|4546|4545.4|4546|4545.4|17
1648464820000|2022-03-28 10:53:40|4545.75|4545.15|4545.5|4544.9|4545.75|4545.15|4545.25|4544.65|54
1648464830000|2022-03-28 10:53:50|||||||||9
1648464840000|2022-03-28 10:54:00|4545.25|4544.65|4545.25|4544.65|4545.25|4544.65|4545.25|4544.65|30
1648464850000|2022-03-28 10:54:10|||||||||9
1648464860000|2022-03-28 10:54:20|4544.75|4544.15|4544.75|4544.15|4544.87|4544.27|4544.75|4544.15|134
1648464870000|2022-03-28 10:54:30|4545|4544.4|4545.12|4544.52|4545.25|4544.65|4544.87|4544.27|35
1648464880000|2022-03-28 10:54:40|4545.25|4544.65|4545.25|4544.65|4545.25|4544.65|4545.25|4544.65|15
1648464890000|2022-03-28 10:54:50|||||||||21
1648464900000|2022-03-28 10:55:00|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|6
1648464910000|2022-03-28 10:55:10|4545.25|4544.65|4545.25|4544.65|4545.25|4544.65|4545.25|4544.65|4
1648464920000|2022-03-28 10:55:20|4545.37|4544.77|4545.5|4544.9|4545.5|4544.9|4545.25|4544.65|14
1648464930000|2022-03-28 10:55:30|||||||||8
1648464940000|2022-03-28 10:55:40|4545.62|4545.02|4545.75|4545.15|4545.75|4545.15|4545.62|4545.02|21
1648464950000|2022-03-28 10:55:50|4545.87|4545.27|4545.87|4545.27|4545.87|4545.27|4545.75|4545.15|41
1648464960000|2022-03-28 10:56:00|4546|4545.4|4545.37|4544.77|4546|4545.4|4545.25|4544.65|39
1648464970000|2022-03-28 10:56:10|4545.25|4544.65|4545.25|4544.65|4545.37|4544.77|4545.25|4544.65|0
1648464980000|2022-03-28 10:56:20|4545.37|4544.77|4545.25|4544.65|4545.37|4544.77|4545.25|4544.65|10
1648464990000|2022-03-28 10:56:30|4545|4544.4|4543.37|4542.77|4545|4544.4|4543|4542.4|273
1648465000000|2022-03-28 10:56:40|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|4543.25|4542.65|42
1648465010000|2022-03-28 10:56:50|4543.37|4542.77|4543.25|4542.65|4543.37|4542.77|4543.25|4542.65|43
1648465020000|2022-03-28 10:57:00|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|4543.5|4542.9|26
1648465030000|2022-03-28 10:57:10|4543.75|4543.15|4544|4543.4|4544|4543.4|4543.5|4542.9|24
1648465040000|2022-03-28 10:57:20|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|4543.75|4543.15|29
1648465050000|2022-03-28 10:57:30|4543.62|4543.02|4543.75|4543.15|4544|4543.4|4543.62|4543.02|24
1648465060000|2022-03-28 10:57:40|4543.87|4543.27|4543.75|4543.15|4543.87|4543.27|4543.75|4543.15|11
1648465070000|2022-03-28 10:57:50|4543.87|4543.27|4544|4543.4|4544|4543.4|4543.87|4543.27|23
1648465080000|2022-03-28 10:58:00|4543.75|4543.15|4543.75|4543.15|4544|4543.4|4543.75|4543.15|25
1648465090000|2022-03-28 10:58:10|4543.5|4542.9|4543.62|4543.02|4543.75|4543.15|4543.5|4542.9|24
1648465100000|2022-03-28 10:58:20|4543.5|4542.9|4544|4543.4|4544|4543.4|4543.5|4542.9|8
1648465110000|2022-03-28 10:58:30|4544.12|4543.52|4544.25|4543.65|4544.25|4543.65|4544|4543.4|16
1648465120000|2022-03-28 10:58:40|4544.5|4543.9|4545|4544.4|4545|4544.4|4544.5|4543.9|218
1648465130000|2022-03-28 10:58:50|4544.87|4544.27|4544.75|4544.15|4545.37|4544.77|4544.75|4544.15|128
1648465140000|2022-03-28 10:59:00|4545|4544.4|4545|4544.4|4545|4544.4|4545|4544.4|27
1648465150000|2022-03-28 10:59:10|4545.25|4544.65|4545.25|4544.65|4545.25|4544.65|4545|4544.4|24
1648465160000|2022-03-28 10:59:20|4545|4544.4|4545.25|4544.65|4545.25|4544.65|4545|4544.4|32
1648465170000|2022-03-28 10:59:30|4545|4544.4|4545.25|4544.65|4545.25|4544.65|4545|4544.4|9
1648465180000|2022-03-28 10:59:40|4545|4544.4|4545.25|4544.65|4545.25|4544.65|4545|4544.4|11
1648465190000|2022-03-28 10:59:50|4545.37|4544.77|4545.25|4544.65|4545.37|4544.77|4545.25|4544.65|75
1648465200000|2022-03-28 11:00:00|4545.75|4545.15|4546|4545.4|4546.25|4545.65|4545.75|4545.15|178
1648465210000|2022-03-28 11:00:10|4546.25|4545.65|4546.62|4546.02|4546.62|4546.02|4546.25|4545.65|36
1648465220000|2022-03-28 11:00:20|4546.75|4546.15|4547.37|4546.77|4547.75|4547.15|4546.62|4546.02|215
1648465230000|2022-03-28 11:00:30|4547.5|4546.9|4547.25|4546.65|4547.75|4547.15|4547.25|4546.65|124
1648465240000|2022-03-28 11:00:40|4547|4546.4|4547|4546.4|4547.25|4546.65|4547|4546.4|12
1648465250000|2022-03-28 11:00:50|4547.25|4546.65|4547|4546.4|4547.25|4546.65|4547|4546.4|80
1648465260000|2022-03-28 11:01:00|4546.75|4546.15|4546.5|4545.9|4547|4546.4|4546.5|4545.9|69
1648465270000|2022-03-28 11:01:10|4546.62|4546.02|4546.75|4546.15|4547|4546.4|4546.62|4546.02|35
1648465280000|2022-03-28 11:01:20|4546.5|4545.9|4547.37|4546.77|4547.37|4546.77|4546.5|4545.9|93
1648465290000|2022-03-28 11:01:30|4547.5|4546.9|4547.25|4546.65|4547.5|4546.9|4547.25|4546.65|1
1648465300000|2022-03-28 11:01:40|4547|4546.4|4547.37|4546.77|4547.5|4546.9|4547|4546.4|62
1648465310000|2022-03-28 11:01:50|4547.5|4546.9|4547.5|4546.9|4547.62|4547.02|4547.25|4546.65|82
1648465320000|2022-03-28 11:02:00|4547.37|4546.77|4547.5|4546.9|4547.5|4546.9|4547.25|4546.65|55
1648465330000|2022-03-28 11:02:10|4547.25|4546.65|4547.5|4546.9|4547.75|4547.15|4547|4546.4|157
1648465340000|2022-03-28 11:02:20|4547.37|4546.77|4547.25|4546.65|4547.37|4546.77|4547.25|4546.65|6
1648465350000|2022-03-28 11:02:30|4547|4546.4|4547|4546.4|4547|4546.4|4547|4546.4|27
1648465360000|2022-03-28 11:02:40|4547.25|4546.65|4547|4546.4|4547.5|4546.9|4547|4546.4|91
1648465370000|2022-03-28 11:02:50|4547.25|4546.65|4547.5|4546.9|4547.75|4547.15|4547.25|4546.65|121
1648465380000|2022-03-28 11:03:00|4547.25|4546.65|4547.37|4546.77|4547.75|4547.15|4547|4546.4|141
1648465390000|2022-03-28 11:03:10|4547.25|4546.65|4547.25|4546.65|4547.37|4546.77|4547.25|4546.65|26
1648465400000|2022-03-28 11:03:20|4547.37|4546.77|4547.25|4546.65|4547.5|4546.9|4547.25|4546.65|66
1648465410000|2022-03-28 11:03:30|4547|4546.4|4546.75|4546.15|4547.5|4546.9|4546.5|4545.9|137
1648465420000|2022-03-28 11:03:40|||||||||11
1648465430000|2022-03-28 11:03:50|4547|4546.4|4547.37|4546.77|4547.5|4546.9|4547|4546.4|84
1648465440000|2022-03-28 11:04:00|4547.5|4546.9|4547.75|4547.15|4547.75|4547.15|4547.5|4546.9|63
1648465450000|2022-03-28 11:04:10|4548|4547.4|4548|4547.4|4548.25|4547.65|4548|4547.4|182
1648465460000|2022-03-28 11:04:20|||||||||11
1648465470000|2022-03-28 11:04:30|4548.12|4547.52|4548|4547.4|4548.12|4547.52|4548|4547.4|55
1648465480000|2022-03-28 11:04:40|4548.25|4547.65|4548|4547.4|4548.25|4547.65|4547.75|4547.15|108
1648465490000|2022-03-28 11:04:50|4548.25|4547.65|4548.25|4547.65|4548.25|4547.65|4548|4547.4|534
1648465500000|2022-03-28 11:05:00|4548|4547.4|4547.75|4547.15|4548|4547.4|4547.75|4547.15|185
1648465510000|2022-03-28 11:05:10|4548|4547.4|4547.75|4547.15|4548|4547.4|4547.5|4546.9|152
1648465520000|2022-03-28 11:05:20|4548|4547.4|4547.5|4546.9|4548|4547.4|4547.5|4546.9|55
1648465530000|2022-03-28 11:05:30|4547.75|4547.15|4547.75|4547.15|4547.87|4547.27|4547.75|4547.15|41
1648465540000|2022-03-28 11:05:40|4547.87|4547.27|4548|4547.4|4548|4547.4|4547.75|4547.15|13
1648465550000|2022-03-28 11:05:50|4547.75|4547.15|4547.5|4546.9|4547.75|4547.15|4547.5|4546.9|74
1648465560000|2022-03-28 11:06:00|4547.75|4547.15|4547.75|4547.15|4548|4547.4|4547.75|4547.15|66
1648465570000|2022-03-28 11:06:10|4547.5|4546.9|4547.75|4547.15|4547.75|4547.15|4547.5|4546.9|22
1648465580000|2022-03-28 11:06:20|||||||||10
1648465590000|2022-03-28 11:06:30|||||||||3
1648465600000|2022-03-28 11:06:40|4547.5|4546.9|4547.62|4547.02|4547.62|4547.02|4547.5|4546.9|95
1648465610000|2022-03-28 11:06:50|4547.75|4547.15|4547.5|4546.9|4547.75|4547.15|4547.5|4546.9|28
1648465620000|2022-03-28 11:07:00|4547.25|4546.65|4547.5|4546.9|4547.5|4546.9|4547.25|4546.65|48
1648465630000|2022-03-28 11:07:10|4547.75|4547.15|4547.75|4547.15|4547.75|4547.15|4547.75|4547.15|39
1648465640000|2022-03-28 11:07:20|4547.5|4546.9|4547.75|4547.15|4547.75|4547.15|4547.5|4546.9|27
1648465650000|2022-03-28 11:07:30|4547.5|4546.9|4547.5|4546.9|4547.5|4546.9|4547.25|4546.65|75
1648465660000|2022-03-28 11:07:40|4547.25|4546.65|4547.5|4546.9|4547.5|4546.9|4547.25|4546.65|31
1648465670000|2022-03-28 11:07:50|4547.25|4546.65|4547.5|4546.9|4547.5|4546.9|4547.25|4546.65|23
1648465680000|2022-03-28 11:08:00|4547.62|4547.02|4547.5|4546.9|4547.75|4547.15|4547.5|4546.9|38
1648465690000|2022-03-28 11:08:10|4548.25|4547.65|4548.25|4547.65|4548.25|4547.65|4548.25|4547.65|704
1648465700000|2022-03-28 11:08:20|||||||||198
1648465710000|2022-03-28 11:08:30|4548.5|4547.9|4549.75|4549.15|4550.25|4549.65|4548.5|4547.9|834
1648465720000|2022-03-28 11:08:40|4549.5|4548.9|4549.5|4548.9|4549.5|4548.9|4549.5|4548.9|58
1648465730000|2022-03-28 11:08:50|4549.75|4549.15|4550.25|4549.65|4550.25|4549.65|4549.75|4549.15|127
1648465740000|2022-03-28 11:09:00|4550.5|4549.9|4550.25|4549.65|4550.5|4549.9|4550.12|4549.52|162
1648465750000|2022-03-28 11:09:10|4550.12|4549.52|4550.25|4549.65|4550.25|4549.65|4550|4549.4|27
1648465760000|2022-03-28 11:09:20|4550|4549.4|4550|4549.4|4550|4549.4|4549.75|4549.15|83
1648465770000|2022-03-28 11:09:30|4550.25|4549.65|4550|4549.4|4550.25|4549.65|4550|4549.4|155
1648465780000|2022-03-28 11:09:40|4550.25|4549.65|4550.25|4549.65|4550.25|4549.65|4550.25|4549.65|15
1648465790000|2022-03-28 11:09:50|4550.5|4549.9|4550.25|4549.65|4550.5|4549.9|4550.25|4549.65|51
1648465800000|2022-03-28 11:10:00|4550.5|4549.9|4551.75|4551.15|4552|4551.4|4550.5|4549.9|958
1648465810000|2022-03-28 11:10:10|4552|4551.4|4551.25|4550.65|4552|4551.4|4551.25|4550.65|161
1648465820000|2022-03-28 11:10:20|4551|4550.4|4551|4550.4|4551|4550.4|4550.5|4549.9|69
1648465830000|2022-03-28 11:10:30|||||||||49
1648465840000|2022-03-28 11:10:40|4551.25|4550.65|4551|4550.4|4551.5|4550.9|4551|4550.4|92
1648465850000|2022-03-28 11:10:50|4551.25|4550.65|4551|4550.4|4551.25|4550.65|4551|4550.4|39
1648465860000|2022-03-28 11:11:00|4551.25|4550.65|4551|4550.4|4551.25|4550.65|4551|4550.4|42
1648465870000|2022-03-28 11:11:10|4551.12|4550.52|4551|4550.4|4551.25|4550.65|4551|4550.4|57
1648465880000|2022-03-28 11:11:20|||||||||14
1648465890000|2022-03-28 11:11:30|4550.5|4549.9|4551.5|4550.9|4551.5|4550.9|4550.5|4549.9|173
1648465900000|2022-03-28 11:11:40|4551.37|4550.77|4551|4550.4|4551.37|4550.77|4551|4550.4|37
1648465910000|2022-03-28 11:11:50|4550.75|4550.15|4550.5|4549.9|4550.75|4550.15|4550.25|4549.65|57
1648465920000|2022-03-28 11:12:00|4550.25|4549.65|4550.25|4549.65|4550.25|4549.65|4550|4549.4|54
1648465930000|2022-03-28 11:12:10|4550|4549.4|4549.25|4548.65|4550.25|4549.65|4549.25|4548.65|109
1648465940000|2022-03-28 11:12:20|4549.5|4548.9|4549|4548.4|4549.5|4548.9|4549|4548.4|60
1648465950000|2022-03-28 11:12:30|4548.75|4548.15|4548.75|4548.15|4548.75|4548.15|4548.62|4548.02|94
1648465960000|2022-03-28 11:12:40|4548.62|4548.02|4548.87|4548.27|4549|4548.4|4548.62|4548.02|33
1648465970000|2022-03-28 11:12:50|4549|4548.4|4549.25|4548.65|4549.25|4548.65|4549|4548.4|63
1648465980000|2022-03-28 11:13:00|4549|4548.4|4549.5|4548.9|4549.5|4548.9|4549|4548.4|48
1648465990000|2022-03-28 11:13:10|4549|4548.4|4549|4548.4|4549|4548.4|4549|4548.4|68
1648466000000|2022-03-28 11:13:20|4549.25|4548.65|4549|4548.4|4549.25|4548.65|4549|4548.4|33
1648466010000|2022-03-28 11:13:30|4549.25|4548.65|4549.25|4548.65|4549.5|4548.9|4549.25|4548.65|28
1648466020000|2022-03-28 11:13:40|4549.37|4548.77|4549.25|4548.65|4549.5|4548.9|4549.25|4548.65|14
1648466030000|2022-03-28 11:13:50|4549.37|4548.77|4549.25|4548.65|4549.5|4548.9|4549.25|4548.65|21
1648466040000|2022-03-28 11:14:00|4549.37|4548.77|4549.5|4548.9|4549.5|4548.9|4549.25|4548.65|45
1648466050000|2022-03-28 11:14:10|4549.75|4549.15|4550|4549.4|4550|4549.4|4549.5|4548.9|94
1648466060000|2022-03-28 11:14:20|4550.12|4549.52|4550.25|4549.65|4550.25|4549.65|4550|4549.4|79
1648466070000|2022-03-28 11:14:30|4550.12|4549.52|4550|4549.4|4550.12|4549.52|4550|4549.4|33
1648466080000|2022-03-28 11:14:40|4550.12|4549.52|4549.75|4549.15|4550.12|4549.52|4549.75|4549.15|28
1648466090000|2022-03-28 11:14:50|4550|4549.4|4550|4549.4|4550.25|4549.65|4550|4549.4|69
1648466100000|2022-03-28 11:15:00|4549.75|4549.15|4549.75|4549.15|4550|4549.4|4549.75|4549.15|39
1648466110000|2022-03-28 11:15:10|4550|4549.4|4549.87|4549.27|4550|4549.4|4549.75|4549.15|14
1648466120000|2022-03-28 11:15:20|4549.75|4549.15|4550|4549.4|4550|4549.4|4549.75|4549.15|6
1648466130000|2022-03-28 11:15:30|4549.75|4549.15|4549.75|4549.15|4549.75|4549.15|4549.75|4549.15|37
1648466140000|2022-03-28 11:15:40|4549.87|4549.27|4550.25|4549.65|4550.25|4549.65|4549.87|4549.27|42
1648466150000|2022-03-28 11:15:50|4550|4549.4|4550|4549.4|4550|4549.4|4549.75|4549.15|34
1648466160000|2022-03-28 11:16:00|4549.75|4549.15|4550|4549.4|4550.25|4549.65|4549.75|4549.15|22
1648466170000|2022-03-28 11:16:10|||||||||8
1648466180000|2022-03-28 11:16:20|4549.87|4549.27|4550|4549.4|4550|4549.4|4549.87|4549.27|16
1648466190000|2022-03-28 11:16:30|4550.12|4549.52|4549.75|4549.15|4550.12|4549.52|4549.75|4549.15|19
1648466200000|2022-03-28 11:16:40|4549.87|4549.27|4549.75|4549.15|4549.87|4549.27|4549.75|4549.15|48
1648466210000|2022-03-28 11:16:50|4550|4549.4|4550.25|4549.65|4550.5|4549.9|4550|4549.4|26
1648466220000|2022-03-28 11:17:00|4550.37|4549.77|4550.75|4550.15|4550.75|4550.15|4550.25|4549.65|68
1648466230000|2022-03-28 11:17:10|4551|4550.4|4551.25|4550.65|4551.25|4550.65|4551|4550.4|85
1648466240000|2022-03-28 11:17:20|4551.37|4550.77|4551.37|4550.77|4551.37|4550.77|4551.37|4550.77|50
1648466250000|2022-03-28 11:17:30|4551.25|4550.65|4551.5|4550.9|4551.5|4550.9|4551.25|4550.65|74
1648466260000|2022-03-28 11:17:40|4551.37|4550.77|4551.37|4550.77|4551.37|4550.77|4551.25|4550.65|89
1648466270000|2022-03-28 11:17:50|4551.25|4550.65|4551.5|4550.9|4551.5|4550.9|4551.25|4550.65|147
1648466280000|2022-03-28 11:18:00|4551.75|4551.15|4551.75|4551.15|4551.87|4551.27|4551.75|4551.15|59
1648466290000|2022-03-28 11:18:10|4551.87|4551.27|4551.75|4551.15|4552|4551.4|4551.75|4551.15|116
1648466300000|2022-03-28 11:18:20|4552|4551.4|4551.5|4550.9|4552|4551.4|4551.25|4550.65|125
1648466310000|2022-03-28 11:18:30|||||||||10
1648466320000|2022-03-28 11:18:40|4551.75|4551.15|4551.75|4551.15|4552|4551.4|4551.75|4551.15|20
1648466330000|2022-03-28 11:18:50|4551.87|4551.27|4551.75|4551.15|4552|4551.4|4551.75|4551.15|41
1648466340000|2022-03-28 11:19:00|4551.87|4551.27|4552.25|4551.65|4552.25|4551.65|4551.87|4551.27|64
1648466350000|2022-03-28 11:19:10|4552.5|4551.9|4552.75|4552.15|4552.75|4552.15|4552.25|4551.65|118
1648466360000|2022-03-28 11:19:20|4552.62|4552.02|4553|4552.4|4553|4552.4|4552.5|4551.9|74
1648466370000|2022-03-28 11:19:30|4552.75|4552.15|4552.75|4552.15|4552.75|4552.15|4552.75|4552.15|278
1648466380000|2022-03-28 11:19:40|4553|4552.4|4553|4552.4|4553|4552.4|4553|4552.4|126
1648466390000|2022-03-28 11:19:50|4552.87|4552.27|4553|4552.4|4553|4552.4|4552.87|4552.27|127
1648466400000|2022-03-28 11:20:00|4552.75|4552.15|4552.75|4552.15|4552.75|4552.15|4552.75|4552.15|37
1648466410000|2022-03-28 11:20:10|||||||||61
1648466420000|2022-03-28 11:20:20|4553|4552.4|4553.25|4552.65|4553.25|4552.65|4553|4552.4|65
1648466430000|2022-03-28 11:20:30|4553|4552.4|4553.25|4552.65|4553.25|4552.65|4553|4552.4|312
1648466440000|2022-03-28 11:20:40|4553|4552.4|4552.75|4552.15|4553|4552.4|4552.75|4552.15|103
1648466450000|2022-03-28 11:20:50|4552.5|4551.9|4552.75|4552.15|4552.75|4552.15|4552.5|4551.9|60
1648466460000|2022-03-28 11:21:00|4553|4552.4|4552.5|4551.9|4553|4552.4|4552.5|4551.9|133
1648466470000|2022-03-28 11:21:10|4552.75|4552.15|4552.75|4552.15|4553|4552.4|4552.75|4552.15|117
1648466480000|2022-03-28 11:21:20|4553|4552.4|4553|4552.4|4553|4552.4|4553|4552.4|27
1648466490000|2022-03-28 11:21:30|4552.75|4552.15|4552.5|4551.9|4552.75|4552.15|4552.5|4551.9|94
1648466500000|2022-03-28 11:21:40|4552.25|4551.65|4552.25|4551.65|4552.25|4551.65|4552.25|4551.65|50
1648466510000|2022-03-28 11:21:50|4552|4551.4|4552|4551.4|4552|4551.4|4551.75|4551.15|133
1648466520000|2022-03-28 11:22:00|4552.12|4551.52|4552|4551.4|4552.12|4551.52|4552|4551.4|37
1648466530000|2022-03-28 11:22:10|4552.25|4551.65|4552.25|4551.65|4552.25|4551.65|4552.25|4551.65|26
1648466540000|2022-03-28 11:22:20|4552.5|4551.9|4552.5|4551.9|4552.5|4551.9|4552.5|4551.9|36
1648466550000|2022-03-28 11:22:30|||||||||11
1648466560000|2022-03-28 11:22:40|4552.25|4551.65|4552|4551.4|4552.5|4551.9|4552|4551.4|136
1648466570000|2022-03-28 11:22:50|4552.25|4551.65|4552.25|4551.65|4552.25|4551.65|4552.25|4551.65|76
1648466580000|2022-03-28 11:23:00|4552|4551.4|4552.25|4551.65|4552.25|4551.65|4552|4551.4|50
1648466590000|2022-03-28 11:23:10|4552|4551.4|4551.5|4550.9|4552|4551.4|4551.5|4550.9|68
1648466600000|2022-03-28 11:23:20|4551.75|4551.15|4551.5|4550.9|4551.75|4551.15|4551.5|4550.9|45
1648466610000|2022-03-28 11:23:30|4551.75|4551.15|4551.87|4551.27|4552|4551.4|4551.75|4551.15|84
1648466620000|2022-03-28 11:23:40|4551.75|4551.15|4552|4551.4|4552|4551.4|4551.75|4551.15|12
1648466630000|2022-03-28 11:23:50|4551.75|4551.15|4552|4551.4|4552.25|4551.65|4551.75|4551.15|97
1648466640000|2022-03-28 11:24:00|4552.12|4551.52|4552.25|4551.65|4552.25|4551.65|4552|4551.4|33
1648466650000|2022-03-28 11:24:10|||||||||23
1648466660000|2022-03-28 11:24:20|4552.5|4551.9|4552.37|4551.77|4552.5|4551.9|4552.37|4551.77|29
1648466670000|2022-03-28 11:24:30|4552.5|4551.9|4552.25|4551.65|4552.5|4551.9|4552|4551.4|29
1648466680000|2022-03-28 11:24:40|4552.5|4551.9|4552.5|4551.9|4552.5|4551.9|4552.5|4551.9|23
1648466690000|2022-03-28 11:24:50|4552.25|4551.65|4552.37|4551.77|4552.5|4551.9|4552.25|4551.65|34
1648466700000|2022-03-28 11:25:00|4552.5|4551.9|4552.5|4551.9|4552.5|4551.9|4552.5|4551.9|26
1648466710000|2022-03-28 11:25:10|4552.62|4552.02|4552.5|4551.9|4552.75|4552.15|4552.5|4551.9|63
1648466720000|2022-03-28 11:25:20|4552.62|4552.02|4552.75|4552.15|4552.75|4552.15|4552.5|4551.9|27
1648466730000|2022-03-28 11:25:30|4552.87|4552.27|4552.75|4552.15|4552.87|4552.27|4552.75|4552.15|51
1648466740000|2022-03-28 11:25:40|4552.5|4551.9|4552.5|4551.9|4552.5|4551.9|4552.25|4551.65|68
1648466750000|2022-03-28 11:25:50|||||||||32
1648466760000|2022-03-28 11:26:00|4552.62|4552.02|4552.75|4552.15|4552.75|4552.15|4552.5|4551.9|29
1648466770000|2022-03-28 11:26:10|4552.87|4552.27|4552.87|4552.27|4552.87|4552.27|4552.75|4552.15|46
1648466780000|2022-03-28 11:26:20|4552.75|4552.15|4552.75|4552.15|4552.75|4552.15|4552.75|4552.15|19
1648466790000|2022-03-28 11:26:30|4553|4552.4|4552.5|4551.9|4553|4552.4|4552.5|4551.9|53
1648466800000|2022-03-28 11:26:40|4552.75|4552.15|4552.75|4552.15|4552.75|4552.15|4552.5|4551.9|67
1648466810000|2022-03-28 11:26:50|4553|4552.4|4553|4552.4|4553|4552.4|4553|4552.4|34
1648466820000|2022-03-28 11:27:00|4553.25|4552.65|4553.25|4552.65|4553.25|4552.65|4553.25|4552.65|152
1648466830000|2022-03-28 11:27:10|4553|4552.4|4552.75|4552.15|4553|4552.4|4552.5|4551.9|132
1648466840000|2022-03-28 11:27:20|4552.87|4552.27|4553|4552.4|4553|4552.4|4552.75|4552.15|38
1648466850000|2022-03-28 11:27:30|4553.25|4552.65|4553.25|4552.65|4553.25|4552.65|4553.25|4552.65|61
1648466860000|2022-03-28 11:27:40|4553|4552.4|4552.75|4552.15|4553|4552.4|4552.75|4552.15|103
1648466870000|2022-03-28 11:27:50|4552.5|4551.9|4552.75|4552.15|4552.75|4552.15|4552.5|4551.9|133
1648466880000|2022-03-28 11:28:00|4553|4552.4|4553|4552.4|4553|4552.4|4553|4552.4|19
1648466890000|2022-03-28 11:28:10|4553.25|4552.65|4553.25|4552.65|4553.25|4552.65|4553.25|4552.65|36
1648466900000|2022-03-28 11:28:20|||||||||198
1648466910000|2022-03-28 11:28:30|4553|4552.4|4552.75|4552.15|4553|4552.4|4552.75|4552.15|78
1648466920000|2022-03-28 11:28:40|4552.5|4551.9|4552.5|4551.9|4552.5|4551.9|4552.5|4551.9|38
1648466930000|2022-03-28 11:28:50|4552.75|4552.15|4552.75|4552.15|4552.75|4552.15|4552.75|4552.15|34
1648466940000|2022-03-28 11:29:00|4553|4552.4|4553|4552.4|4553|4552.4|4553|4552.4|74
1648466950000|2022-03-28 11:29:10|4553.25|4552.65|4553|4552.4|4553.25|4552.65|4553|4552.4|78
1648466960000|2022-03-28 11:29:20|4553.25|4552.65|4553|4552.4|4553.25|4552.65|4553|4552.4|69
1648466970000|2022-03-28 11:29:30|4552.75|4552.15|4553|4552.4|4553|4552.4|4552.75|4552.15|49
1648466980000|2022-03-28 11:29:40|||||||||55
1648466990000|2022-03-28 11:29:50|4553.25|4552.65|4553.25|4552.65|4553.25|4552.65|4553|4552.4|56
1648467000000|2022-03-28 11:30:00|4553|4552.4|4553|4552.4|4553|4552.4|4553|4552.4|51
1648467010000|2022-03-28 11:30:10|4553.25|4552.65|4553.25|4552.65|4553.25|4552.65|4553.25|4552.65|88
1648467020000|2022-03-28 11:30:20|||||||||26
1648467030000|2022-03-28 11:30:30|4553|4552.4|4553.25|4552.65|4553.25|4552.65|4553|4552.4|50
1648467040000|2022-03-28 11:30:40|4553|4552.4|4553|4552.4|4553.25|4552.65|4553|4552.4|45
1648467050000|2022-03-28 11:30:50|||||||||9
1648467060000|2022-03-28 11:31:00|||||||||11
1648467070000|2022-03-28 11:31:10|4553.25|4552.65|4553.25|4552.65|4553.25|4552.65|4553.25|4552.65|61
1648467080000|2022-03-28 11:31:20|||||||||36
1648467090000|2022-03-28 11:31:30|4555.75|4555.15|4555|4554.4|4555.75|4555.15|4555|4554.4|1474
1648467100000|2022-03-28 11:31:40|4554.75|4554.15|4555|4554.4|4555|4554.4|4554.37|4553.77|281
1648467110000|2022-03-28 11:31:50|4554.75|4554.15|4554.5|4553.9|4554.75|4554.15|4554.5|4553.9|37
1648467120000|2022-03-28 11:32:00|4554.75|4554.15|4554.75|4554.15|4554.75|4554.15|4554.75|4554.15|38
1648467130000|2022-03-28 11:32:10|4554.5|4553.9|4554|4553.4|4554.5|4553.9|4554|4553.4|137
1648467140000|2022-03-28 11:32:20|4554.25|4553.65|4554|4553.4|4554.25|4553.65|4554|4553.4|56
1648467150000|2022-03-28 11:32:30|4554.5|4553.9|4554|4553.4|4554.5|4553.9|4554|4553.4|101
1648467160000|2022-03-28 11:32:40|4554.25|4553.65|4554.25|4553.65|4554.25|4553.65|4554.25|4553.65|24
1648467170000|2022-03-28 11:32:50|4554.5|4553.9|4554.12|4553.52|4554.5|4553.9|4554.12|4553.52|84
1648467180000|2022-03-28 11:33:00|4554|4553.4|4553.75|4553.15|4554|4553.4|4553.75|4553.15|49
1648467190000|2022-03-28 11:33:10|4553.5|4552.9|4553.5|4552.9|4553.75|4553.15|4553.25|4552.65|101
1648467200000|2022-03-28 11:33:20|4553.25|4552.65|4553.25|4552.65|4553.37|4552.77|4553.25|4552.65|34
1648467210000|2022-03-28 11:33:30|4553.75|4553.15|4553.5|4552.9|4553.75|4553.15|4553.5|4552.9|74
1648467220000|2022-03-28 11:33:40|4553.62|4553.02|4553.75|4553.15|4553.75|4553.15|4553.5|4552.9|17
1648467230000|2022-03-28 11:33:50|||||||||20
1648467240000|2022-03-28 11:34:00|4554|4553.4|4554.25|4553.65|4554.25|4553.65|4553.75|4553.15|82
1648467250000|2022-03-28 11:34:10|4554|4553.4|4554|4553.4|4554.25|4553.65|4553.75|4553.15|139
1648467260000|2022-03-28 11:34:20|4553.75|4553.15|4553.87|4553.27|4553.87|4553.27|4553.75|4553.15|42
1648467270000|2022-03-28 11:34:30|4553.75|4553.15|4554.25|4553.65|4554.25|4553.65|4553.75|4553.15|52
1648467280000|2022-03-28 11:34:40|4554.5|4553.9|4554.75|4554.15|4554.75|4554.15|4554.5|4553.9|126
1648467290000|2022-03-28 11:34:50|||||||||43
1648467300000|2022-03-28 11:35:00|4554.5|4553.9|4555|4554.4|4555|4554.4|4554.5|4553.9|72
1648467310000|2022-03-28 11:35:10|4554.75|4554.15|4555.12|4554.52|4555.12|4554.52|4554.75|4554.15|35
1648467320000|2022-03-28 11:35:20|4555.25|4554.65|4555|4554.4|4555.25|4554.65|4554.75|4554.15|118
1648467330000|2022-03-28 11:35:30|4555.12|4554.52|4554.87|4554.27|4555.25|4554.65|4554.75|4554.15|66
1648467340000|2022-03-28 11:35:40|4555|4554.4|4555|4554.4|4555.12|4554.52|4554.75|4554.15|49
1648467350000|2022-03-28 11:35:50|4554.75|4554.15|4554.5|4553.9|4554.75|4554.15|4554.5|4553.9|85
1648467360000|2022-03-28 11:36:00|4554.75|4554.15|4554.75|4554.15|4554.75|4554.15|4554.5|4553.9|74
1648467370000|2022-03-28 11:36:10|4555|4554.4|4555|4554.4|4555.25|4554.65|4555|4554.4|59
1648467380000|2022-03-28 11:36:20|4554.75|4554.15|4555|4554.4|4555|4554.4|4554.75|4554.15|35
1648467390000|2022-03-28 11:36:30|4555.25|4554.65|4556.25|4555.65|4556.25|4555.65|4555.25|4554.65|319
1648467400000|2022-03-28 11:36:40|4556|4555.4|4556.25|4555.65|4556.25|4555.65|4556|4555.4|70
1648467410000|2022-03-28 11:36:50|4556.5|4555.9|4556.5|4555.9|4556.75|4556.15|4556.5|4555.9|148
1648467420000|2022-03-28 11:37:00|4556.25|4555.65|4556|4555.4|4556.25|4555.65|4556|4555.4|81
1648467430000|2022-03-28 11:37:10|4555.75|4555.15|4556|4555.4|4556|4555.4|4555.75|4555.15|55
1648467440000|2022-03-28 11:37:20|4556.25|4555.65|4556.25|4555.65|4556.25|4555.65|4556.25|4555.65|22
1648467450000|2022-03-28 11:37:30|||||||||13
1648467460000|2022-03-28 11:37:40|4556|4555.4|4556|4555.4|4556|4555.4|4556|4555.4|52
1648467470000|2022-03-28 11:37:50|4555.75|4555.15|4555.5|4554.9|4555.75|4555.15|4555.25|4554.65|109
1648467480000|2022-03-28 11:38:00|4555.75|4555.15|4555.5|4554.9|4555.75|4555.15|4555.5|4554.9|57
1648467490000|2022-03-28 11:38:10|||||||||18
1648467500000|2022-03-28 11:38:20|4555.62|4555.02|4555.75|4555.15|4555.75|4555.15|4555.62|4555.02|52
1648467510000|2022-03-28 11:38:30|4555.5|4554.9|4555.75|4555.15|4555.75|4555.15|4555.5|4554.9|59
1648467520000|2022-03-28 11:38:40|4556|4555.4|4556|4555.4|4556|4555.4|4555.87|4555.27|59
1648467530000|2022-03-28 11:38:50|||||||||37
1648467540000|2022-03-28 11:39:00|||||||||19
1648467550000|2022-03-28 11:39:10|4555.75|4555.15|4555.75|4555.15|4555.75|4555.15|4555.75|4555.15|43
1648467560000|2022-03-28 11:39:20|4555.87|4555.27|4555.87|4555.27|4555.87|4555.27|4555.87|4555.27|39
1648467570000|2022-03-28 11:39:30|4556|4555.4|4556|4555.4|4556.25|4555.65|4556|4555.4|45
1648467580000|2022-03-28 11:39:40|4556.12|4555.52|4556|4555.4|4556.25|4555.65|4555.75|4555.15|34
1648467590000|2022-03-28 11:39:50|4555.87|4555.27|4555.5|4554.9|4555.87|4555.27|4555.5|4554.9|54
1648467600000|2022-03-28 11:40:00|||||||||19
1648467610000|2022-03-28 11:40:10|4555.25|4554.65|4553.75|4553.15|4555.25|4554.65|4553.75|4553.15|576
1648467620000|2022-03-28 11:40:20|4553.5|4552.9|4553.75|4553.15|4553.75|4553.15|4553.5|4552.9|112
1648467630000|2022-03-28 11:40:30|4553.5|4552.9|4553.75|4553.15|4553.75|4553.15|4553.5|4552.9|69
1648467640000|2022-03-28 11:40:40|4553.62|4553.02|4553.75|4553.15|4553.75|4553.15|4553.5|4552.9|24
1648467650000|2022-03-28 11:40:50|4553.62|4553.02|4553.5|4552.9|4554|4553.4|4553.25|4552.65|136
1648467660000|2022-03-28 11:41:00|4553.37|4552.77|4554.25|4553.65|4554.25|4553.65|4553.25|4552.65|94
1648467670000|2022-03-28 11:41:10|4554.5|4553.9|4554|4553.4|4554.5|4553.9|4554|4553.4|60
1648467680000|2022-03-28 11:41:20|4553.87|4553.27|4554|4553.4|4554.25|4553.65|4553.75|4553.15|44
1648467690000|2022-03-28 11:41:30|4554.25|4553.65|4554.5|4553.9|4554.5|4553.9|4554.25|4553.65|67
1648467700000|2022-03-28 11:41:40|||||||||44
1648467710000|2022-03-28 11:41:50|4554.75|4554.15|4554.75|4554.15|4554.75|4554.15|4554.75|4554.15|68
1648467720000|2022-03-28 11:42:00|4554.5|4553.9|4554.25|4553.65|4554.5|4553.9|4554.25|4553.65|51
1648467730000|2022-03-28 11:42:10|4554.37|4553.77|4554.25|4553.65|4554.5|4553.9|4554.25|4553.65|10
1648467740000|2022-03-28 11:42:20|4554.37|4553.77|4554.25|4553.65|4554.5|4553.9|4554|4553.4|86
1648467750000|2022-03-28 11:42:30|4554.12|4553.52|4553.75|4553.15|4554.25|4553.65|4553.75|4553.15|53
1648467760000|2022-03-28 11:42:40|4554|4553.4|4554.25|4553.65|4554.25|4553.65|4553.75|4553.15|86
1648467770000|2022-03-28 11:42:50|4554|4553.4|4554|4553.4|4554|4553.4|4554|4553.4|31
1648467780000|2022-03-28 11:43:00|4553.75|4553.15|4553.75|4553.15|4554|4553.4|4553.75|4553.15|39
1648467790000|2022-03-28 11:43:10|4553.5|4552.9|4553.5|4552.9|4553.75|4553.15|4553.5|4552.9|64
1648467800000|2022-03-28 11:43:20|4553.75|4553.15|4553.62|4553.02|4553.75|4553.15|4553.5|4552.9|77
1648467810000|2022-03-28 11:43:30|4553.75|4553.15|4553.75|4553.15|4553.75|4553.15|4553.5|4552.9|71
1648467820000|2022-03-28 11:43:40|||||||||14
1648467830000|2022-03-28 11:43:50|4554|4553.4|4554|4553.4|4554|4553.4|4554|4553.4|20
1648467840000|2022-03-28 11:44:00|4554.12|4553.52|4554|4553.4|4554.25|4553.65|4553.75|4553.15|79
1648467850000|2022-03-28 11:44:10|4554.25|4553.65|4554.25|4553.65|4554.25|4553.65|4554.25|4553.65|31
1648467860000|2022-03-28 11:44:20|4554.37|4553.77|4554.75|4554.15|4554.75|4554.15|4554.37|4553.77|44
1648467870000|2022-03-28 11:44:30|4554.5|4553.9|4554.25|4553.65|4554.62|4554.02|4554.25|4553.65|53
1648467880000|2022-03-28 11:44:40|4554.37|4553.77|4554.5|4553.9|4554.5|4553.9|4554.37|4553.77|10
1648467890000|2022-03-28 11:44:50|4554.25|4553.65|4554.37|4553.77|4554.5|4553.9|4554.25|4553.65|48
1648467900000|2022-03-28 11:45:00|4554.25|4553.65|4554.5|4553.9|4554.5|4553.9|4554.25|4553.65|54
1648467910000|2022-03-28 11:45:10|||||||||25
1648467920000|2022-03-28 11:45:20|||||||||18
1648467930000|2022-03-28 11:45:30|4554.75|4554.15|4555|4554.4|4555|4554.4|4554.75|4554.15|54
1648467940000|2022-03-28 11:45:40|4554.75|4554.15|4554.75|4554.15|4554.75|4554.15|4554.75|4554.15|17
1648467950000|2022-03-28 11:45:50|4555|4554.4|4555|4554.4|4555|4554.4|4555|4554.4|16
1648467960000|2022-03-28 11:46:00|4554.87|4554.27|4555|4554.4|4555|4554.4|4554.87|4554.27|38
1648467970000|2022-03-28 11:46:10|4555.12|4554.52|4554.87|4554.27|4555.12|4554.52|4554.75|4554.15|37
1648467980000|2022-03-28 11:46:20|4555|4554.4|4554.25|4553.65|4555|4554.4|4554.25|4553.65|39
1648467990000|2022-03-28 11:46:30|||||||||27
1648468000000|2022-03-28 11:46:40|4554.37|4553.77|4554.62|4554.02|4554.75|4554.15|4554.37|4553.77|42
1648468010000|2022-03-28 11:46:50|4554.5|4553.9|4554.62|4554.02|4554.62|4554.02|4554.5|4553.9|22
1648468020000|2022-03-28 11:47:00|4554.5|4553.9|4554.75|4554.15|4554.75|4554.15|4554.5|4553.9|15
1648468030000|2022-03-28 11:47:10|4555|4554.4|4555|4554.4|4555.25|4554.65|4555|4554.4|47
1648468040000|2022-03-28 11:47:20|4555.12|4554.52|4555|4554.4|4555.25|4554.65|4555|4554.4|12
1648468050000|2022-03-28 11:47:30|4555.12|4554.52|4555|4554.4|4555.25|4554.65|4555|4554.4|27
1648468060000|2022-03-28 11:47:40|4554.87|4554.27|4554.75|4554.15|4554.87|4554.27|4554.75|4554.15|10
1648468070000|2022-03-28 11:47:50|4554.5|4553.9|4554.5|4553.9|4554.5|4553.9|4554.5|4553.9|25
1648468080000|2022-03-28 11:48:00|4554.62|4554.02|4554.75|4554.15|4554.75|4554.15|4554.5|4553.9|11
1648468090000|2022-03-28 11:48:10|4554.5|4553.9|4554.62|4554.02|4554.62|4554.02|4554.5|4553.9|13
1648468100000|2022-03-28 11:48:20|4554.5|4553.9|4554.75|4554.15|4554.75|4554.15|4554.5|4553.9|1
1648468110000|2022-03-28 11:48:30|4554.87|4554.27|4554.75|4554.15|4554.87|4554.27|4554.75|4554.15|21
1648468120000|2022-03-28 11:48:40|4554.5|4553.9|4554.75|4554.15|4554.75|4554.15|4554.5|4553.9|21
1648468130000|2022-03-28 11:48:50|4554.87|4554.27|4555|4554.4|4555|4554.4|4554.87|4554.27|1
1648468140000|2022-03-28 11:49:00|4554.87|4554.27|4555|4554.4|4555|4554.4|4554.75|4554.15|10
1648468150000|2022-03-28 11:49:10|4554.75|4554.15|4554.75|4554.15|4554.75|4554.15|4554.75|4554.15|2
1648468160000|2022-03-28 11:49:20|||||||||4
1648468170000|2022-03-28 11:49:30|4555|4554.4|4555.75|4555.15|4555.75|4555.15|4555|4554.4|69
1648468180000|2022-03-28 11:49:40|4555.5|4554.9|4555.62|4555.02|4555.75|4555.15|4555.5|4554.9|26
1648468190000|2022-03-28 11:49:50|4555.5|4554.9|4555.5|4554.9|4555.75|4555.15|4555.5|4554.9|12
1648468200000|2022-03-28 11:50:00|4555.75|4555.15|4555.75|4555.15|4555.75|4555.15|4555.75|4555.15|32
1648468210000|2022-03-28 11:50:10|4555.5|4554.9|4555.5|4554.9|4555.62|4555.02|4555.5|4554.9|25
1648468220000|2022-03-28 11:50:20|4555.37|4554.77|4555.25|4554.65|4555.5|4554.9|4555.25|4554.65|8
1648468230000|2022-03-28 11:50:30|||||||||4
1648468240000|2022-03-28 11:50:40|4555.12|4554.52|4555|4554.4|4555.12|4554.52|4555|4554.4|44
1648468250000|2022-03-28 11:50:50|||||||||13
1648468260000|2022-03-28 11:51:00|4554.75|4554.15|4555|4554.4|4555.25|4554.65|4554.75|4554.15|48
1648468270000|2022-03-28 11:51:10|4554.87|4554.27|4554.87|4554.27|4554.87|4554.27|4554.87|4554.27|23
1648468280000|2022-03-28 11:51:20|4554.75|4554.15|4554.75|4554.15|4554.75|4554.15|4554.75|4554.15|0
1648468290000|2022-03-28 11:51:30|4554.5|4553.9|4554.5|4553.9|4554.5|4553.9|4554.5|4553.9|48
1648468300000|2022-03-28 11:51:40|4554.37|4553.77|4554.75|4554.15|4554.75|4554.15|4554.25|4553.65|54
1648468310000|2022-03-28 11:51:50|4554.87|4554.27|4554.25|4553.65|4555|4554.4|4554.25|4553.65|180
1648468320000|2022-03-28 11:52:00|4554|4553.4|4554.5|4553.9|4554.5|4553.9|4554|4553.4|86
1648468330000|2022-03-28 11:52:10|4554.25|4553.65|4554.25|4553.65|4554.25|4553.65|4554.25|4553.65|34
1648468340000|2022-03-28 11:52:20|||||||||23
1648468350000|2022-03-28 11:52:30|||||||||3
1648468360000|2022-03-28 11:52:40|||||||||1
1648468370000|2022-03-28 11:52:50|||||||||1
1648468380000|2022-03-28 11:53:00|||||||||11
1648468390000|2022-03-28 11:53:10|4554.37|4553.77|4554.25|4553.65|4554.37|4553.77|4554.25|4553.65|38
1648468400000|2022-03-28 11:53:20|4554.37|4553.77|4554.25|4553.65|4554.5|4553.9|4554.25|4553.65|16
1648468410000|2022-03-28 11:53:30|4554|4553.4|4554|4553.4|4554|4553.4|4553.75|4553.15|43
1648468420000|2022-03-28 11:53:40|4553.75|4553.15|4553.75|4553.15|4554|4553.4|4553.75|4553.15|39
1648468430000|2022-03-28 11:53:50|4553.87|4553.27|4554.25|4553.65|4554.25|4553.65|4553.87|4553.27|24
1648468440000|2022-03-28 11:54:00|4554.5|4553.9|4554.37|4553.77|4554.5|4553.9|4554.25|4553.65|15
1648468450000|2022-03-28 11:54:10|4554.25|4553.65|4554.25|4553.65|4554.25|4553.65|4554.25|4553.65|3
1648468460000|2022-03-28 11:54:20|4554.5|4553.9|4555.25|4554.65|4555.25|4554.65|4554.37|4553.77|69
1648468470000|2022-03-28 11:54:30|4555|4554.4|4555|4554.4|4555|4554.4|4555|4554.4|19
1648468480000|2022-03-28 11:54:40|4555.25|4554.65|4554.75|4554.15|4555.25|4554.65|4554.75|4554.15|69
1648468490000|2022-03-28 11:54:50|4554.87|4554.27|4554.75|4554.15|4554.87|4554.27|4554.75|4554.15|8
1648468500000|2022-03-28 11:55:00|4554.5|4553.9|4554.75|4554.15|4554.75|4554.15|4554.5|4553.9|30
1648468510000|2022-03-28 11:55:10|4554.62|4554.02|4554.25|4553.65|4554.62|4554.02|4554|4553.4|59
1648468520000|2022-03-28 11:55:20|||||||||42
1648468530000|2022-03-28 11:55:30|4554|4553.4|4554|4553.4|4554.25|4553.65|4554|4553.4|43
1648468540000|2022-03-28 11:55:40|||||||||15
1648468550000|2022-03-28 11:55:50|4553.87|4553.27|4554.5|4553.9|4554.5|4553.9|4553.87|4553.27|77
1648468560000|2022-03-28 11:56:00|4554.37|4553.77|4554.62|4554.02|4555|4554.4|4554.25|4553.65|75
1648468570000|2022-03-28 11:56:10|4554.75|4554.15|4555.25|4554.65|4555.25|4554.65|4554.5|4553.9|44
1648468580000|2022-03-28 11:56:20|4555.5|4554.9|4555.25|4554.65|4555.5|4554.9|4555.25|4554.65|76
1648468590000|2022-03-28 11:56:30|4554.75|4554.15|4555.25|4554.65|4555.25|4554.65|4554.75|4554.15|36
1648468600000|2022-03-28 11:56:40|4555.5|4554.9|4555.5|4554.9|4555.5|4554.9|4555.5|4554.9|18
1648468610000|2022-03-28 11:56:50|4555.75|4555.15|4555.37|4554.77|4555.75|4555.15|4555.37|4554.77|62
1648468620000|2022-03-28 11:57:00|4555.25|4554.65|4555.5|4554.9|4555.5|4554.9|4555.25|4554.65|24
1648468630000|2022-03-28 11:57:10|4555.75|4555.15|4555.62|4555.02|4555.75|4555.15|4555.5|4554.9|31
1648468640000|2022-03-28 11:57:20|4555.75|4555.15|4555.5|4554.9|4555.75|4555.15|4555.25|4554.65|33
1648468650000|2022-03-28 11:57:30|4555.75|4555.15|4555.75|4555.15|4556|4555.4|4555.75|4555.15|85
1648468660000|2022-03-28 11:57:40|4556|4555.4|4555.75|4555.15|4556|4555.4|4555.75|4555.15|12
1648468670000|2022-03-28 11:57:50|4555.5|4554.9|4555.5|4554.9|4555.5|4554.9|4555.5|4554.9|18
1648468680000|2022-03-28 11:58:00|4555.25|4554.65|4555.5|4554.9|4555.5|4554.9|4555.12|4554.52|64
1648468690000|2022-03-28 11:58:10|4555.75|4555.15|4555.5|4554.9|4555.75|4555.15|4555.5|4554.9|16
1648468700000|2022-03-28 11:58:20|4555.25|4554.65|4555.25|4554.65|4555.37|4554.77|4555.25|4554.65|88
1648468710000|2022-03-28 11:58:30|4555|4554.4|4554.87|4554.27|4555|4554.4|4554.75|4554.15|58
1648468720000|2022-03-28 11:58:40|4554.75|4554.15|4555|4554.4|4555|4554.4|4554.75|4554.15|59
1648468730000|2022-03-28 11:58:50|4555.25|4554.65|4555.12|4554.52|4555.25|4554.65|4555|4554.4|32
1648468740000|2022-03-28 11:59:00|4555|4554.4|4555.12|4554.52|4555.25|4554.65|4555|4554.4|16
1648468750000|2022-03-28 11:59:10|4555|4554.4|4555.5|4554.9|4555.5|4554.9|4555|4554.4|24
1648468770000|2022-03-28 11:59:30|4555.62|4555.02|4555.5|4554.9|4555.75|4555.15|4555.5|4554.9|18
1648468780000|2022-03-28 11:59:40|4555.75|4555.15|4555.5|4554.9|4555.75|4555.15|4555.5|4554.9|8
1648468790000|2022-03-28 11:59:50|4555.62|4555.02|4555.62|4555.02|4555.62|4555.02|4555.5|4554.9|10
1648468800000|2022-03-28 12:00:00|4555.5|4554.9|4555.25|4554.65|4556.25|4555.65|4555.25|4554.65|207
1648468810000|2022-03-28 12:00:10|4555|4554.4|4555|4554.4|4555.5|4554.9|4555|4554.4|91
1648468820000|2022-03-28 12:00:20|4554.75|4554.15|4554.5|4553.9|4554.75|4554.15|4554.5|4553.9|59
1648468830000|2022-03-28 12:00:30|4554.75|4554.15|4555.5|4554.9|4555.5|4554.9|4554.75|4554.15|112
1648468840000|2022-03-28 12:00:40|4555.75|4555.15|4555.5|4554.9|4555.75|4555.15|4555.5|4554.9|15
1648468850000|2022-03-28 12:00:50|||||||||8
1648468860000|2022-03-28 12:01:00|4555.25|4554.65|4553.5|4552.9|4555.25|4554.65|4553.5|4552.9|271
1648468870000|2022-03-28 12:01:10|4553.75|4553.15|4554|4553.4|4554|4553.4|4553.75|4553.15|69
1648468880000|2022-03-28 12:01:20|4553.87|4553.27|4553.75|4553.15|4553.87|4553.27|4553.5|4552.9|48
1648468890000|2022-03-28 12:01:30|4553.5|4552.9|4553.62|4553.02|4553.75|4553.15|4553.5|4552.9|76
1648468900000|2022-03-28 12:01:40|4553.75|4553.15|4554|4553.4|4554|4553.4|4553.62|4553.02|48
1648468910000|2022-03-28 12:01:50|4554.25|4553.65|4553.75|4553.15|4554.25|4553.65|4553.75|4553.15|67
1648468920000|2022-03-28 12:02:00|4553.87|4553.27|4554|4553.4|4554.25|4553.65|4553.75|4553.15|50
1648468930000|2022-03-28 12:02:10|4553.75|4553.15|4553.75|4553.15|4554|4553.4|4553.5|4552.9|77
1648468940000|2022-03-28 12:02:20|4553.5|4552.9|4553.5|4552.9|4553.62|4553.02|4553.25|4552.65|57
1648468950000|2022-03-28 12:02:30|4553.37|4552.77|4553.25|4552.65|4553.5|4552.9|4553.25|4552.65|110
1648468960000|2022-03-28 12:02:40|4553.37|4552.77|4553.25|4552.65|4553.5|4552.9|4553|4552.4|103
1648468970000|2022-03-28 12:02:50|4553.37|4552.77|4553.37|4552.77|4553.5|4552.9|4553.25|4552.65|29
1648468980000|2022-03-28 12:03:00|4553.25|4552.65|4553.25|4552.65|4553.5|4552.9|4553.25|4552.65|58
1648468990000|2022-03-28 12:03:10|4553.37|4552.77|4553.25|4552.65|4553.5|4552.9|4553.12|4552.52|31
1648469000000|2022-03-28 12:03:20|4553.5|4552.9|4553.5|4552.9|4553.5|4552.9|4553.5|4552.9|33
1648469010000|2022-03-28 12:03:30|4553.75|4553.15|4553.75|4553.15|4553.75|4553.15|4553.75|4553.15|13
1648469020000|2022-03-28 12:03:40|4553.5|4552.9|4553.5|4552.9|4553.5|4552.9|4553.5|4552.9|11
1648469030000|2022-03-28 12:03:50|4553.25|4552.65|4553.37|4552.77|4553.5|4552.9|4553.25|4552.65|52
1648469040000|2022-03-28 12:04:00|4553.5|4552.9|4553.5|4552.9|4553.5|4552.9|4553.25|4552.65|30
1648469050000|2022-03-28 12:04:10|4553.25|4552.65|4553.75|4553.15|4553.75|4553.15|4553.25|4552.65|41
1648469060000|2022-03-28 12:04:20|||||||||2
1648469070000|2022-03-28 12:04:30|4553.25|4552.65|4553.25|4552.65|4553.37|4552.77|4553.25|4552.65|49
1648469080000|2022-03-28 12:04:40|4553.12|4552.52|4553.37|4552.77|4553.5|4552.9|4553|4552.4|89
1648469090000|2022-03-28 12:04:50|4553.25|4552.65|4553.75|4553.15|4553.75|4553.15|4553.25|4552.65|47
1648469100000|2022-03-28 12:05:00|4553.62|4553.02|4553.5|4552.9|4553.62|4553.02|4553.25|4552.65|102
1648469110000|2022-03-28 12:05:10|4553.25|4552.65|4553.5|4552.9|4553.5|4552.9|4553.25|4552.65|45
1648469130000|2022-03-28 12:05:30|4553.62|4553.02|4553.5|4552.9|4553.62|4553.02|4553.5|4552.9|16
1648469140000|2022-03-28 12:05:40|||||||||5
1648469150000|2022-03-28 12:05:50|4553.75|4553.15|4553.75|4553.15|4553.75|4553.15|4553.75|4553.15|34
1648469160000|2022-03-28 12:06:00|4553.5|4552.9|4553.5|4552.9|4553.5|4552.9|4553.5|4552.9|22
1648469170000|2022-03-28 12:06:10|4553.75|4553.15|4553.75|4553.15|4553.75|4553.15|4553.75|4553.15|16
1648469180000|2022-03-28 12:06:20|4554|4553.4|4554|4553.4|4554.25|4553.65|4554|4553.4|49
1648469190000|2022-03-28 12:06:30|4553.87|4553.27|4553.75|4553.15|4554|4553.4|4553.62|4553.02|40
1648469200000|2022-03-28 12:06:40|4553.5|4552.9|4553.75|4553.15|4553.75|4553.15|4553.5|4552.9|7
1648469210000|2022-03-28 12:06:50|4553.5|4552.9|4553.87|4553.27|4553.87|4553.27|4553.5|4552.9|21
1648469220000|2022-03-28 12:07:00|4553.75|4553.15|4553.75|4553.15|4553.75|4553.15|4553.5|4552.9|14
1648469230000|2022-03-28 12:07:10|4553.87|4553.27|4553.75|4553.15|4554|4553.4|4553.5|4552.9|70
1648469240000|2022-03-28 12:07:20|4553.5|4552.9|4553.75|4553.15|4553.75|4553.15|4553.5|4552.9|21
1648469250000|2022-03-28 12:07:30|4553.62|4553.02|4553.37|4552.77|4553.62|4553.02|4553.25|4552.65|43
1648469260000|2022-03-28 12:07:40|4553.25|4552.65|4553.25|4552.65|4553.37|4552.77|4553.25|4552.65|14
1648469270000|2022-03-28 12:07:50|4553|4552.4|4553|4552.4|4553|4552.4|4553|4552.4|48
1648469280000|2022-03-28 12:08:00|4552.87|4552.27|4553.5|4552.9|4553.75|4553.15|4552.75|4552.15|209
1648469290000|2022-03-28 12:08:10|4553.25|4552.65|4553.25|4552.65|4553.37|4552.77|4553.25|4552.65|29
1648469300000|2022-03-28 12:08:20|4553.37|4552.77|4553.25|4552.65|4553.37|4552.77|4553.25|4552.65|13
1648469310000|2022-03-28 12:08:30|4553.37|4552.77|4553|4552.4|4553.37|4552.77|4553|4552.4|42
1648469320000|2022-03-28 12:08:40|4553.25|4552.65|4553.5|4552.9|4553.5|4552.9|4553|4552.4|56
1648469330000|2022-03-28 12:08:50|4553|4552.4|4553|4552.4|4553.25|4552.65|4553|4552.4|105
1648469340000|2022-03-28 12:09:00|4553.25|4552.65|4553.25|4552.65|4553.5|4552.9|4553.25|4552.65|91
1648469350000|2022-03-28 12:09:10|4553.12|4552.52|4553.25|4552.65|4553.25|4552.65|4553|4552.4|111
1648469360000|2022-03-28 12:09:20|4553.37|4552.77|4553|4552.4|4553.37|4552.77|4553|4552.4|64
1648469370000|2022-03-28 12:09:30|4552.75|4552.15|4552.87|4552.27|4552.87|4552.27|4552.75|4552.15|34
1648469380000|2022-03-28 12:09:40|4552.75|4552.15|4552.75|4552.15|4552.75|4552.15|4552.75|4552.15|6
1648469390000|2022-03-28 12:09:50|||||||||16
1648469400000|2022-03-28 12:10:00|4552.5|4551.9|4552.75|4552.15|4553|4552.4|4552.5|4551.9|121
1648469410000|2022-03-28 12:10:10|4553|4552.4|4553|4552.4|4553|4552.4|4552.75|4552.15|71
1648469420000|2022-03-28 12:10:20|4553.12|4552.52|4553|4552.4|4553.12|4552.52|4553|4552.4|16
1648469430000|2022-03-28 12:10:30|4552.75|4552.15|4552.75|4552.15|4552.87|4552.27|4552.75|4552.15|30
1648469440000|2022-03-28 12:10:40|4552.87|4552.27|4552.5|4551.9|4552.87|4552.27|4552.5|4551.9|153
1648469450000|2022-03-28 12:10:50|4552.75|4552.15|4552.75|4552.15|4552.75|4552.15|4552.75|4552.15|25
1648469460000|2022-03-28 12:11:00|4552.5|4551.9|4551.75|4551.15|4552.5|4551.9|4551.75|4551.15|150
1648469470000|2022-03-28 12:11:10|4551.87|4551.27|4552|4551.4|4552|4551.4|4551.62|4551.02|162
1648469480000|2022-03-28 12:11:20|4551.75|4551.15|4551.5|4550.9|4551.75|4551.15|4551.5|4550.9|38
1648469490000|2022-03-28 12:11:30|||||||||52
1648469500000|2022-03-28 12:11:40|||||||||54
1648469510000|2022-03-28 12:11:50|4551.62|4551.02|4551.75|4551.15|4552|4551.4|4551.5|4550.9|49
1648469520000|2022-03-28 12:12:00|4551.87|4551.27|4552|4551.4|4552|4551.4|4551.87|4551.27|68
1648469530000|2022-03-28 12:12:10|4551.87|4551.27|4552.25|4551.65|4552.25|4551.65|4551.87|4551.27|40
1648469540000|2022-03-28 12:12:20|||||||||39
1648469550000|2022-03-28 12:12:30|4552.12|4551.52|4552.25|4551.65|4552.25|4551.65|4552|4551.4|42
1648469560000|2022-03-28 12:12:40|4552.12|4551.52|4552.25|4551.65|4552.25|4551.65|4552.12|4551.52|40
1648469570000|2022-03-28 12:12:50|||||||||2
1648469580000|2022-03-28 12:13:00|4552|4551.4|4552.25|4551.65|4552.25|4551.65|4552|4551.4|44
1648469590000|2022-03-28 12:13:10|4552|4551.4|4552|4551.4|4552|4551.4|4551.75|4551.15|19
1648469600000|2022-03-28 12:13:20|4551.75|4551.15|4551.75|4551.15|4551.75|4551.15|4551.75|4551.15|16
1648469610000|2022-03-28 12:13:30|4552|4551.4|4552.5|4551.9|4552.5|4551.9|4552|4551.4|38
1648469620000|2022-03-28 12:13:40|4552.75|4552.15|4552.75|4552.15|4552.75|4552.15|4552.5|4551.9|29
1648469630000|2022-03-28 12:13:50|4552.5|4551.9|4552.5|4551.9|4552.75|4552.15|4552.5|4551.9|37
1648469640000|2022-03-28 12:14:00|4552.62|4552.02|4552.75|4552.15|4552.75|4552.15|4552.5|4551.9|22
1648469650000|2022-03-28 12:14:10|4552.5|4551.9|4552.5|4551.9|4552.5|4551.9|4552.5|4551.9|14
1648469660000|2022-03-28 12:14:20|4552.25|4551.65|4552.25|4551.65|4552.25|4551.65|4552.25|4551.65|20
1648469670000|2022-03-28 12:14:30|4552.12|4551.52|4552.12|4551.52|4552.25|4551.65|4552.12|4551.52|30
1648469680000|2022-03-28 12:14:40|4552|4551.4|4552|4551.4|4552.25|4551.65|4552|4551.4|23
1648469690000|2022-03-28 12:14:50|4552.12|4551.52|4552|4551.4|4552.25|4551.65|4552|4551.4|30
1648469700000|2022-03-28 12:15:00|4552.25|4551.65|4552.25|4551.65|4552.25|4551.65|4552.25|4551.65|14
1648469710000|2022-03-28 12:15:10|4552.5|4551.9|4552.5|4551.9|4552.5|4551.9|4552.5|4551.9|22
1648469720000|2022-03-28 12:15:20|4552.37|4551.77|4552.5|4551.9|4552.5|4551.9|4552.25|4551.65|25
1648469730000|2022-03-28 12:15:30|4552.37|4551.77|4552.5|4551.9|4552.5|4551.9|4552.25|4551.65|19
1648469740000|2022-03-28 12:15:40|||||||||2
1648469750000|2022-03-28 12:15:50|4552.62|4552.02|4552.75|4552.15|4552.75|4552.15|4552.5|4551.9|31
1648469760000|2022-03-28 12:16:00|4552.5|4551.9|4552.37|4551.77|4552.5|4551.9|4552.25|4551.65|23
1648469770000|2022-03-28 12:16:10|4552.25|4551.65|4552|4551.4|4552.5|4551.9|4552|4551.4|26
1648469780000|2022-03-28 12:16:20|4551.75|4551.15|4552.25|4551.65|4552.25|4551.65|4551.75|4551.15|85
1648469790000|2022-03-28 12:16:30|4552.5|4551.9|4552.75|4552.15|4552.75|4552.15|4552.5|4551.9|67
1648469800000|2022-03-28 12:16:40|4552.5|4551.9|4552.25|4551.65|4552.5|4551.9|4552.25|4551.65|40
1648469810000|2022-03-28 12:16:50|4552.12|4551.52|4552.25|4551.65|4552.25|4551.65|4552.12|4551.52|39
1648469820000|2022-03-28 12:17:00|4552|4551.4|4552|4551.4|4552|4551.4|4552|4551.4|32
1648469830000|2022-03-28 12:17:10|4552.25|4551.65|4552|4551.4|4552.25|4551.65|4552|4551.4|33
1648469840000|2022-03-28 12:17:20|4552.12|4551.52|4551.75|4551.15|4552.25|4551.65|4551.75|4551.15|40
1648469850000|2022-03-28 12:17:30|4552|4551.4|4551.75|4551.15|4552|4551.4|4551.5|4550.9|79
1648469860000|2022-03-28 12:17:40|4551.5|4550.9|4551.75|4551.15|4551.75|4551.15|4551.5|4550.9|89
1648469870000|2022-03-28 12:17:50|||||||||6
1648469880000|2022-03-28 12:18:00|4552|4551.4|4551.5|4550.9|4552|4551.4|4551.5|4550.9|71
1648469890000|2022-03-28 12:18:10|||||||||12
1648469900000|2022-03-28 12:18:20|4551.25|4550.65|4551.25|4550.65|4551.25|4550.65|4551.25|4550.65|71
1648469910000|2022-03-28 12:18:30|||||||||102
1648469920000|2022-03-28 12:18:40|4551.5|4550.9|4551|4550.4|4551.5|4550.9|4550.75|4550.15|198
1648469930000|2022-03-28 12:18:50|||||||||22
1648469940000|2022-03-28 12:19:00|4551.12|4550.52|4551|4550.4|4551.12|4550.52|4551|4550.4|23
1648469950000|2022-03-28 12:19:10|||||||||26
1648469960000|2022-03-28 12:19:20|4550.75|4550.15|4550.75|4550.15|4550.75|4550.15|4550.75|4550.15|33
1648469970000|2022-03-28 12:19:30|4550.5|4549.9|4550.25|4549.65|4550.5|4549.9|4550.25|4549.65|113
1648469980000|2022-03-28 12:19:40|4550.5|4549.9|4550.25|4549.65|4550.5|4549.9|4550.25|4549.65|102
1648469990000|2022-03-28 12:19:50|4550.5|4549.9|4550|4549.4|4550.5|4549.9|4550|4549.4|68
1648470000000|2022-03-28 12:20:00|4549.75|4549.15|4549.25|4548.65|4549.75|4549.15|4549.25|4548.65|234
1648470010000|2022-03-28 12:20:10|4549.5|4548.9|4549.25|4548.65|4549.5|4548.9|4549|4548.4|185
1648470020000|2022-03-28 12:20:20|4549|4548.4|4549|4548.4|4549.25|4548.65|4549|4548.4|170
1648470030000|2022-03-28 12:20:30|4548.75|4548.15|4547.75|4547.15|4548.75|4548.15|4547.75|4547.15|275
1648470040000|2022-03-28 12:20:40|4547.5|4546.9|4547.5|4546.9|4547.75|4547.15|4547.5|4546.9|162
1648470050000|2022-03-28 12:20:50|4547.62|4547.02|4547.75|4547.15|4547.75|4547.15|4547.62|4547.02|85
1648470060000|2022-03-28 12:21:00|4547.5|4546.9|4547.5|4546.9|4547.75|4547.15|4547.25|4546.65|171
1648470070000|2022-03-28 12:21:10|4547.25|4546.65|4546.75|4546.15|4547.5|4546.9|4546.75|4546.15|150
1648470080000|2022-03-28 12:21:20|4547.12|4546.52|4547.25|4546.65|4547.5|4546.9|4547|4546.4|122
1648470090000|2022-03-28 12:21:30|4547|4546.4|4547|4546.4|4547.25|4546.65|4547|4546.4|90
1648470100000|2022-03-28 12:21:40|4546.75|4546.15|4547.25|4546.65|4547.25|4546.65|4546.75|4546.15|53
1648470110000|2022-03-28 12:21:50|4547.5|4546.9|4548.25|4547.65|4548.25|4547.65|4547.5|4546.9|146
1648470120000|2022-03-28 12:22:00|4548|4547.4|4548|4547.4|4548.25|4547.65|4548|4547.4|59
1648470130000|2022-03-28 12:22:10|4547.25|4546.65|4547|4546.4|4547.25|4546.65|4546.75|4546.15|342
1648470140000|2022-03-28 12:22:20|4547.25|4546.65|4546.75|4546.15|4547.25|4546.65|4546.75|4546.15|73
1648470150000|2022-03-28 12:22:30|4546.5|4545.9|4546.25|4545.65|4546.5|4545.9|4545.75|4545.15|305
1648470160000|2022-03-28 12:22:40|4546.5|4545.9|4546.75|4546.15|4546.75|4546.15|4546.5|4545.9|33
1648470170000|2022-03-28 12:22:50|4547|4546.4|4547|4546.4|4547|4546.4|4547|4546.4|82
1648470180000|2022-03-28 12:23:00|4547.12|4546.52|4547|4546.4|4547.25|4546.65|4547|4546.4|142
1648470190000|2022-03-28 12:23:10|4546.75|4546.15|4546.25|4545.65|4546.75|4546.15|4546.25|4545.65|48
1648470200000|2022-03-28 12:23:20|4546.5|4545.9|4546.5|4545.9|4546.75|4546.15|4546.37|4545.77|52
1648470210000|2022-03-28 12:23:30|||||||||4
1648470220000|2022-03-28 12:23:40|4546.37|4545.77|4546.5|4545.9|4546.5|4545.9|4546.25|4545.65|107
1648470230000|2022-03-28 12:23:50|4546.75|4546.15|4546.25|4545.65|4546.75|4546.15|4546.25|4545.65|51
1648470240000|2022-03-28 12:24:00|4546|4545.4|4546.5|4545.9|4546.5|4545.9|4546|4545.4|42
1648470250000|2022-03-28 12:24:10|4546.75|4546.15|4547.25|4546.65|4547.25|4546.65|4546.75|4546.15|42
1648470260000|2022-03-28 12:24:20|4547|4546.4|4547|4546.4|4547.25|4546.65|4547|4546.4|29
1648470270000|2022-03-28 12:24:30|4546.87|4546.27|4546.5|4545.9|4546.87|4546.27|4546.5|4545.9|26
1648470280000|2022-03-28 12:24:40|||||||||4
1648470290000|2022-03-28 12:24:50|4546.25|4545.65|4546|4545.4|4546.25|4545.65|4545.75|4545.15|116
1648470300000|2022-03-28 12:25:00|4546.12|4545.52|4546.75|4546.15|4546.75|4546.15|4545.87|4545.27|53
1648470310000|2022-03-28 12:25:10|4546.87|4546.27|4547|4546.4|4547.25|4546.65|4546.75|4546.15|38
1648470320000|2022-03-28 12:25:20|4547.25|4546.65|4547.5|4546.9|4547.5|4546.9|4547.12|4546.52|48
1648470330000|2022-03-28 12:25:30|4547.25|4546.65|4547.25|4546.65|4547.25|4546.65|4547.25|4546.65|19
1648470340000|2022-03-28 12:25:40|4547.5|4546.9|4547.5|4546.9|4547.62|4547.02|4547.5|4546.9|30
1648470350000|2022-03-28 12:25:50|4547.37|4546.77|4547.37|4546.77|4547.5|4546.9|4547.37|4546.77|29
1648470360000|2022-03-28 12:26:00|4547.5|4546.9|4547.5|4546.9|4547.75|4547.15|4547.5|4546.9|42
1648470370000|2022-03-28 12:26:10|4547.62|4547.02|4547.5|4546.9|4547.62|4547.02|4547.5|4546.9|6
1648470380000|2022-03-28 12:26:20|4547.62|4547.02|4547.75|4547.15|4547.75|4547.15|4547.5|4546.9|19
1648470390000|2022-03-28 12:26:30|4547.5|4546.9|4547.5|4546.9|4547.5|4546.9|4547.5|4546.9|32
1648470400000|2022-03-28 12:26:40|4547.62|4547.02|4547.5|4546.9|4547.75|4547.15|4547.5|4546.9|8
1648470410000|2022-03-28 12:26:50|4547.62|4547.02|4547.62|4547.02|4547.75|4547.15|4547.5|4546.9|20
1648470420000|2022-03-28 12:27:00|4547.5|4546.9|4547.5|4546.9|4547.75|4547.15|4547.5|4546.9|12
1648470430000|2022-03-28 12:27:10|||||||||61
1648470440000|2022-03-28 12:27:20|4547.75|4547.15|4548|4547.4|4548|4547.4|4547.75|4547.15|69
1648470450000|2022-03-28 12:27:30|4548.25|4547.65|4548.25|4547.65|4548.25|4547.65|4548|4547.4|45
1648470460000|2022-03-28 12:27:40|4548|4547.4|4548.25|4547.65|4548.25|4547.65|4548|4547.4|33
1648470470000|2022-03-28 12:27:50|4548.5|4547.9|4548|4547.4|4548.5|4547.9|4547.75|4547.15|80
1648470480000|2022-03-28 12:28:00|4547.75|4547.15|4547.75|4547.15|4547.75|4547.15|4547.75|4547.15|37
1648470490000|2022-03-28 12:28:10|4547.87|4547.27|4548|4547.4|4548|4547.4|4547.75|4547.15|52
1648470500000|2022-03-28 12:28:20|4547.87|4547.27|4548|4547.4|4548|4547.4|4547.75|4547.15|8
1648470510000|2022-03-28 12:28:30|4547.75|4547.15|4548|4547.4|4548|4547.4|4547.75|4547.15|38
1648470520000|2022-03-28 12:28:40|4548.25|4547.65|4547.75|4547.15|4548.25|4547.65|4547.75|4547.15|16
1648470530000|2022-03-28 12:28:50|4547.87|4547.27|4547.75|4547.15|4547.87|4547.27|4547.75|4547.15|4
1648470540000|2022-03-28 12:29:00|4548|4547.4|4548|4547.4|4548|4547.4|4548|4547.4|25
1648470550000|2022-03-28 12:29:10|4548.12|4547.52|4547.87|4547.27|4548.12|4547.52|4547.87|4547.27|34
1648470560000|2022-03-28 12:29:20|4548|4547.4|4547.75|4547.15|4548|4547.4|4547.62|4547.02|63
1648470570000|2022-03-28 12:29:30|||||||||49
1648470580000|2022-03-28 12:29:40|||||||||13
1648470590000|2022-03-28 12:29:50|4547.5|4546.9|4547.75|4547.15|4547.75|4547.15|4547.5|4546.9|87
1648470600000|2022-03-28 12:30:00|4548|4547.4|4548.5|4547.9|4548.5|4547.9|4548|4547.4|27
1648470610000|2022-03-28 12:30:10|4548.75|4548.15|4548.25|4547.65|4548.75|4548.15|4548.25|4547.65|66
1648470620000|2022-03-28 12:30:20|4548|4547.4|4547.75|4547.15|4548|4547.4|4547.75|4547.15|51
1648470630000|2022-03-28 12:30:30|||||||||92
1648470640000|2022-03-28 12:30:40|4547.5|4546.9|4547.5|4546.9|4547.75|4547.15|4547.5|4546.9|83
1648470650000|2022-03-28 12:30:50|4547.62|4547.02|4547.62|4547.02|4547.75|4547.15|4547.5|4546.9|89
1648470660000|2022-03-28 12:31:00|4547.75|4547.15|4547.5|4546.9|4547.75|4547.15|4547.5|4546.9|59
1648470670000|2022-03-28 12:31:10|4547.62|4547.02|4547.75|4547.15|4547.75|4547.15|4547.5|4546.9|49
1648470680000|2022-03-28 12:31:20|4547.5|4546.9|4547.5|4546.9|4547.75|4547.15|4547.5|4546.9|54
1648470690000|2022-03-28 12:31:30|4547.37|4546.77|4547.5|4546.9|4547.5|4546.9|4547.37|4546.77|75
1648470700000|2022-03-28 12:31:40|4547.75|4547.15|4548|4547.4|4548.25|4547.65|4547.75|4547.15|51
1648470710000|2022-03-28 12:31:50|4547.87|4547.27|4547.5|4546.9|4547.87|4547.27|4547.5|4546.9|34
1648470720000|2022-03-28 12:32:00|4547.75|4547.15|4547.75|4547.15|4547.75|4547.15|4547.75|4547.15|22
1648470730000|2022-03-28 12:32:10|4548|4547.4|4547.5|4546.9|4548|4547.4|4547.5|4546.9|38
1648470740000|2022-03-28 12:32:20|4547.62|4547.02|4547.25|4546.65|4547.75|4547.15|4547.25|4546.65|76
1648470750000|2022-03-28 12:32:30|4547.37|4546.77|4547|4546.4|4547.37|4546.77|4546.75|4546.15|72
1648470760000|2022-03-28 12:32:40|4547.12|4546.52|4547.12|4546.52|4547.25|4546.65|4547|4546.4|92
1648470770000|2022-03-28 12:32:50|4547.25|4546.65|4547.25|4546.65|4547.25|4546.65|4547|4546.4|39
1648470780000|2022-03-28 12:33:00|4547|4546.4|4546.75|4546.15|4547|4546.4|4546.75|4546.15|36
1648470790000|2022-03-28 12:33:10|4546.87|4546.27|4547|4546.4|4547.12|4546.52|4546.87|4546.27|29
1648470800000|2022-03-28 12:33:20|4547.12|4546.52|4547.25|4546.65|4547.25|4546.65|4547|4546.4|13
1648470810000|2022-03-28 12:33:30|4547.37|4546.77|4547.25|4546.65|4547.37|4546.77|4547.25|4546.65|10
1648470820000|2022-03-28 12:33:40|4547|4546.4|4547.25|4546.65|4547.25|4546.65|4547|4546.4|28
1648470830000|2022-03-28 12:33:50|4547|4546.4|4547|4546.4|4547|4546.4|4547|4546.4|21
1648470840000|2022-03-28 12:34:00|||||||||17
1648470850000|2022-03-28 12:34:10|4546.75|4546.15|4547.12|4546.52|4547.12|4546.52|4546.75|4546.15|27
1648470860000|2022-03-28 12:34:20|4547|4546.4|4547.25|4546.65|4547.25|4546.65|4547|4546.4|33
1648470870000|2022-03-28 12:34:30|4547.5|4546.9|4547.25|4546.65|4547.5|4546.9|4547.25|4546.65|37
1648470880000|2022-03-28 12:34:40|4547|4546.4|4547.25|4546.65|4547.25|4546.65|4547|4546.4|14
1648470890000|2022-03-28 12:34:50|4547|4546.4|4547.25|4546.65|4547.25|4546.65|4547|4546.4|61
1648470900000|2022-03-28 12:35:00|4547.5|4546.9|4547.25|4546.65|4547.5|4546.9|4547.25|4546.65|49
1648470910000|2022-03-28 12:35:10|||||||||1
1648470920000|2022-03-28 12:35:20|4547.37|4546.77|4547.5|4546.9|4547.5|4546.9|4547.25|4546.65|31
1648470930000|2022-03-28 12:35:30|4547.25|4546.65|4547.5|4546.9|4547.5|4546.9|4547.25|4546.65|16
1648470940000|2022-03-28 12:35:40|4547.25|4546.65|4547.25|4546.65|4547.25|4546.65|4547.25|4546.65|33
1648470950000|2022-03-28 12:35:50|4547|4546.4|4546.87|4546.27|4547|4546.4|4546.75|4546.15|54
1648470960000|2022-03-28 12:36:00|4547|4546.4|4546.25|4545.65|4547|4546.4|4546.25|4545.65|91
1648470970000|2022-03-28 12:36:10|4546.5|4545.9|4546.25|4545.65|4546.5|4545.9|4546.12|4545.52|99
1648470980000|2022-03-28 12:36:20|||||||||26
1648470990000|2022-03-28 12:36:30|||||||||4
1648471000000|2022-03-28 12:36:40|||||||||17
1648471010000|2022-03-28 12:36:50|4546.37|4545.77|4546.37|4545.77|4546.5|4545.9|4546.25|4545.65|53
1648471020000|2022-03-28 12:37:00|4546.5|4545.9|4546|4545.4|4546.5|4545.9|4546|4545.4|45
1648471030000|2022-03-28 12:37:10|4545.75|4545.15|4545.75|4545.15|4545.75|4545.15|4545.75|4545.15|25
1648471040000|2022-03-28 12:37:20|4545.87|4545.27|4546|4545.4|4546|4545.4|4545.75|4545.15|83
1648471050000|2022-03-28 12:37:30|4546.25|4545.65|4546|4545.4|4546.25|4545.65|4545.75|4545.15|54
1648471060000|2022-03-28 12:37:40|4546.25|4545.65|4546.25|4545.65|4546.25|4545.65|4546.25|4545.65|17
1648471070000|2022-03-28 12:37:50|4546.12|4545.52|4546|4545.4|4546.25|4545.65|4546|4545.4|36
1648471080000|2022-03-28 12:38:00|4546.25|4545.65|4546|4545.4|4546.25|4545.65|4546|4545.4|18
1648471090000|2022-03-28 12:38:10|||||||||7
1648471100000|2022-03-28 12:38:20|4545.75|4545.15|4545.87|4545.27|4546|4545.4|4545.5|4544.9|149
1648471110000|2022-03-28 12:38:30|4545.75|4545.15|4545.5|4544.9|4545.75|4545.15|4545.5|4544.9|45
1648471120000|2022-03-28 12:38:40|||||||||9
1648471130000|2022-03-28 12:38:50|4545|4544.4|4545.62|4545.02|4545.75|4545.15|4545|4544.4|273
1648471140000|2022-03-28 12:39:00|4545.5|4544.9|4546|4545.4|4546|4545.4|4545.5|4544.9|65
1648471150000|2022-03-28 12:39:10|4545.87|4545.27|4545.75|4545.15|4545.87|4545.27|4545.75|4545.15|31
1648471160000|2022-03-28 12:39:20|4546|4545.4|4546|4545.4|4546|4545.4|4545.75|4545.15|19
1648471170000|2022-03-28 12:39:30|4545.75|4545.15|4545.5|4544.9|4545.75|4545.15|4545.5|4544.9|34
1648471180000|2022-03-28 12:39:40|4545.62|4545.02|4545.75|4545.15|4545.75|4545.15|4545.62|4545.02|9
1648471190000|2022-03-28 12:39:50|4545.5|4544.9|4545.25|4544.65|4545.75|4545.15|4545.25|4544.65|116
1648471200000|2022-03-28 12:40:00|4545.37|4544.77|4545|4544.4|4545.37|4544.77|4544.75|4544.15|50
1648471210000|2022-03-28 12:40:10|4545.25|4544.65|4544.5|4543.9|4545.25|4544.65|4544.5|4543.9|118
1648471220000|2022-03-28 12:40:20|4544.75|4544.15|4544.25|4543.65|4544.75|4544.15|4544|4543.4|117
1648471230000|2022-03-28 12:40:30|4544.5|4543.9|4544|4543.4|4544.5|4543.9|4544|4543.4|72
1648471240000|2022-03-28 12:40:40|4543.75|4543.15|4543|4542.4|4543.75|4543.15|4543|4542.4|188
1648471250000|2022-03-28 12:40:50|4542.75|4542.15|4542.5|4541.9|4543|4542.4|4542.25|4541.65|289
1648471260000|2022-03-28 12:41:00|4542.62|4542.02|4542.5|4541.9|4543.25|4542.65|4542.5|4541.9|151
1648471270000|2022-03-28 12:41:10|4542.75|4542.15|4542.75|4542.15|4543|4542.4|4542.75|4542.15|40
1648471280000|2022-03-28 12:41:20|4542.5|4541.9|4542.25|4541.65|4542.5|4541.9|4542.25|4541.65|94
1648471290000|2022-03-28 12:41:30|4542.5|4541.9|4542|4541.4|4542.5|4541.9|4541.75|4541.15|105
1648471300000|2022-03-28 12:41:40|4541.87|4541.27|4542|4541.4|4542|4541.4|4541.75|4541.15|55
1648471310000|2022-03-28 12:41:50|4542.12|4541.52|4541.75|4541.15|4542.12|4541.52|4541.5|4540.9|117
1648471320000|2022-03-28 12:42:00|4542.25|4541.65|4543|4542.4|4543|4542.4|4542.25|4541.65|124
1648471330000|2022-03-28 12:42:10|4542.75|4542.15|4542.75|4542.15|4543|4542.4|4542.75|4542.15|62
1648471340000|2022-03-28 12:42:20|4542.5|4541.9|4541.75|4541.15|4542.5|4541.9|4541.5|4540.9|109
1648471350000|2022-03-28 12:42:30|4542|4541.4|4542.12|4541.52|4542.25|4541.65|4542|4541.4|53
1648471360000|2022-03-28 12:42:40|4542.25|4541.65|4542|4541.4|4542.5|4541.9|4542|4541.4|28
1648471370000|2022-03-28 12:42:50|4542.25|4541.65|4542.25|4541.65|4542.5|4541.9|4542.25|4541.65|244
1648471380000|2022-03-28 12:43:00|4542|4541.4|4542.25|4541.65|4542.5|4541.9|4542|4541.4|26
1648471390000|2022-03-28 12:43:10|4542.37|4541.77|4542.25|4541.65|4542.37|4541.77|4542.25|4541.65|13
1648471400000|2022-03-28 12:43:20|4542|4541.4|4541.75|4541.15|4542|4541.4|4541.75|4541.15|85
1648471410000|2022-03-28 12:43:30|4542|4541.4|4542|4541.4|4542|4541.4|4542|4541.4|34
1648471420000|2022-03-28 12:43:40|4542.25|4541.65|4542.25|4541.65|4542.25|4541.65|4542.25|4541.65|10
1648471430000|2022-03-28 12:43:50|4542|4541.4|4542|4541.4|4542|4541.4|4542|4541.4|50
1648471440000|2022-03-28 12:44:00|4541.75|4541.15|4542.25|4541.65|4542.25|4541.65|4541.75|4541.15|62
1648471450000|2022-03-28 12:44:10|4542.37|4541.77|4542.75|4542.15|4542.75|4542.15|4542.37|4541.77|32
1648471460000|2022-03-28 12:44:20|4542.62|4542.02|4542.62|4542.02|4542.75|4542.15|4542.5|4541.9|69
1648471470000|2022-03-28 12:44:30|4542.75|4542.15|4542.25|4541.65|4542.75|4542.15|4542.25|4541.65|142
1648471480000|2022-03-28 12:44:40|||||||||41
1648471490000|2022-03-28 12:44:50|4542|4541.4|4542.75|4542.15|4542.75|4542.15|4542|4541.4|27
1648471500000|2022-03-28 12:45:00|4542.62|4542.02|4542.5|4541.9|4542.75|4542.15|4542.5|4541.9|65
1648471510000|2022-03-28 12:45:10|4542.25|4541.65|4542.75|4542.15|4542.75|4542.15|4542.25|4541.65|50
1648471520000|2022-03-28 12:45:20|4543.25|4542.65|4543.25|4542.65|4543.25|4542.65|4543.25|4542.65|113
1648471530000|2022-03-28 12:45:30|4543|4542.4|4543|4542.4|4543.25|4542.65|4543|4542.4|85
1648471540000|2022-03-28 12:45:40|4542.75|4542.15|4542.25|4541.65|4543|4542.4|4541.75|4541.15|226
1648471550000|2022-03-28 12:45:50|4542|4541.4|4542|4541.4|4542|4541.4|4541.75|4541.15|74
1648471560000|2022-03-28 12:46:00|||||||||30
1648471570000|2022-03-28 12:46:10|4542.25|4541.65|4542.25|4541.65|4542.25|4541.65|4542.25|4541.65|43
1648471580000|2022-03-28 12:46:20|4543|4542.4|4542.5|4541.9|4543.25|4542.65|4542.5|4541.9|288
1648471590000|2022-03-28 12:46:30|4542.62|4542.02|4542.5|4541.9|4542.75|4542.15|4542.5|4541.9|12
1648471600000|2022-03-28 12:46:40|4542.75|4542.15|4542.5|4541.9|4542.75|4542.15|4542.25|4541.65|45
1648471610000|2022-03-28 12:46:50|4542.62|4542.02|4542.75|4542.15|4543|4542.4|4542.62|4542.02|51
1648471620000|2022-03-28 12:47:00|4542.87|4542.27|4543|4542.4|4543|4542.4|4542.87|4542.27|9
1648471630000|2022-03-28 12:47:10|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|26
1648471640000|2022-03-28 12:47:20|4543|4542.4|4542.25|4541.65|4543|4542.4|4542|4541.4|60
1648471650000|2022-03-28 12:47:30|4542|4541.4|4541.75|4541.15|4542.25|4541.65|4541.75|4541.15|48
1648471660000|2022-03-28 12:47:40|4542|4541.4|4542.75|4542.15|4542.75|4542.15|4541.75|4541.15|58
1648471670000|2022-03-28 12:47:50|4542.5|4541.9|4542.5|4541.9|4542.5|4541.9|4542.5|4541.9|32
1648471680000|2022-03-28 12:48:00|4542.62|4542.02|4542.25|4541.65|4542.62|4542.02|4542.25|4541.65|39
1648471690000|2022-03-28 12:48:10|4542.5|4541.9|4542.5|4541.9|4542.5|4541.9|4542.25|4541.65|27
1648471700000|2022-03-28 12:48:20|||||||||1
1648471710000|2022-03-28 12:48:30|4542.25|4541.65|4541.75|4541.15|4542.25|4541.65|4541.75|4541.15|80
1648471720000|2022-03-28 12:48:40|4541.62|4541.02|4542|4541.4|4542|4541.4|4541.62|4541.02|67
1648471730000|2022-03-28 12:48:50|4542.25|4541.65|4542.25|4541.65|4542.37|4541.77|4542.25|4541.65|15
1648471740000|2022-03-28 12:49:00|4542|4541.4|4542.5|4541.9|4542.75|4542.15|4542|4541.4|54
1648471750000|2022-03-28 12:49:10|4542.62|4542.02|4542.25|4541.65|4542.75|4542.15|4542.25|4541.65|46
1648471760000|2022-03-28 12:49:20|4542.5|4541.9|4542.25|4541.65|4542.5|4541.9|4542|4541.4|110
1648471770000|2022-03-28 12:49:30|4542|4541.4|4541.62|4541.02|4542|4541.4|4541.5|4540.9|44
1648471780000|2022-03-28 12:49:40|4541.5|4540.9|4541.5|4540.9|4541.75|4541.15|4541.25|4540.65|45
1648471790000|2022-03-28 12:49:50|4541.75|4541.15|4541.5|4540.9|4541.75|4541.15|4541.5|4540.9|15
1648471800000|2022-03-28 12:50:00|||||||||33
1648471810000|2022-03-28 12:50:10|4541.75|4541.15|4541.87|4541.27|4541.87|4541.27|4541.75|4541.15|54
1648471820000|2022-03-28 12:50:20|4541.75|4541.15|4541.75|4541.15|4541.75|4541.15|4541.5|4540.9|39
1648471830000|2022-03-28 12:50:30|||||||||27
1648471840000|2022-03-28 12:50:40|4542|4541.4|4541.75|4541.15|4542|4541.4|4541.75|4541.15|64
1648471850000|2022-03-28 12:50:50|4541.62|4541.02|4541.75|4541.15|4541.87|4541.27|4541.5|4540.9|50
1648471860000|2022-03-28 12:51:00|4542|4541.4|4542|4541.4|4542|4541.4|4541.75|4541.15|25
1648471870000|2022-03-28 12:51:10|4541.75|4541.15|4540.5|4539.9|4541.87|4541.27|4540.5|4539.9|169
1648471880000|2022-03-28 12:51:20|4540.25|4539.65|4540.25|4539.65|4540.5|4539.9|4540|4539.4|151
1648471890000|2022-03-28 12:51:30|4540.5|4539.9|4540|4539.4|4540.5|4539.9|4540|4539.4|97
1648471900000|2022-03-28 12:51:40|4540.12|4539.52|4540.12|4539.52|4540.25|4539.65|4539.75|4539.15|87
1648471910000|2022-03-28 12:51:50|4540|4539.4|4540.25|4539.65|4540.5|4539.9|4540|4539.4|35
1648471920000|2022-03-28 12:52:00|4540.5|4539.9|4541|4540.4|4541|4540.4|4540.5|4539.9|34
1648471930000|2022-03-28 12:52:10|4541.25|4540.65|4541.12|4540.52|4541.25|4540.65|4541|4540.4|46
1648471940000|2022-03-28 12:52:20|4541|4540.4|4541.75|4541.15|4541.75|4541.15|4541|4540.4|38
1648471950000|2022-03-28 12:52:30|4541.5|4540.9|4541|4540.4|4541.5|4540.9|4541|4540.4|49
1648471960000|2022-03-28 12:52:40|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|4541|4540.4|38
1648471970000|2022-03-28 12:52:50|4541|4540.4|4541|4540.4|4541.25|4540.65|4541|4540.4|37
1648471980000|2022-03-28 12:53:00|4540.75|4540.15|4540.5|4539.9|4540.75|4540.15|4540.25|4539.65|74
1648471990000|2022-03-28 12:53:10|4540.75|4540.15|4540.75|4540.15|4540.75|4540.15|4540.75|4540.15|9
1648472000000|2022-03-28 12:53:20|4540.5|4539.9|4540.25|4539.65|4540.5|4539.9|4540|4539.4|122
1648472010000|2022-03-28 12:53:30|4540.5|4539.9|4540.25|4539.65|4540.5|4539.9|4540.25|4539.65|43
1648472020000|2022-03-28 12:53:40|4540.5|4539.9|4540.25|4539.65|4540.5|4539.9|4540.25|4539.65|38
1648472030000|2022-03-28 12:53:50|4540.5|4539.9|4540.25|4539.65|4540.5|4539.9|4540.25|4539.65|94
1648472040000|2022-03-28 12:54:00|4540.5|4539.9|4540.25|4539.65|4540.75|4540.15|4540.25|4539.65|39
1648472050000|2022-03-28 12:54:10|4540|4539.4|4540.25|4539.65|4540.25|4539.65|4539.75|4539.15|57
1648472060000|2022-03-28 12:54:20|4540.37|4539.77|4540.5|4539.9|4540.5|4539.9|4540.37|4539.77|24
1648472070000|2022-03-28 12:54:30|4540.75|4540.15|4540.75|4540.15|4540.75|4540.15|4540.75|4540.15|14
1648472080000|2022-03-28 12:54:40|||||||||9
1648472090000|2022-03-28 12:54:50|4541|4540.4|4541.5|4540.9|4541.5|4540.9|4541|4540.4|88
1648472100000|2022-03-28 12:55:00|||||||||14
1648472110000|2022-03-28 12:55:10|4541.25|4540.65|4541|4540.4|4541.25|4540.65|4541|4540.4|52
1648472120000|2022-03-28 12:55:20|4541.25|4540.65|4541|4540.4|4541.25|4540.65|4541|4540.4|47
1648472130000|2022-03-28 12:55:30|4541.25|4540.65|4541.5|4540.9|4541.75|4541.15|4541.25|4540.65|45
1648472140000|2022-03-28 12:55:40|4541.62|4541.02|4542.25|4541.65|4542.25|4541.65|4541.5|4540.9|70
1648472150000|2022-03-28 12:55:50|4542.5|4541.9|4542.5|4541.9|4542.5|4541.9|4542.5|4541.9|99
1648472160000|2022-03-28 12:56:00|4542.25|4541.65|4542.5|4541.9|4542.5|4541.9|4542.25|4541.65|62
1648472170000|2022-03-28 12:56:10|4542.25|4541.65|4542.5|4541.9|4542.5|4541.9|4542.25|4541.65|103
1648472180000|2022-03-28 12:56:20|4542.75|4542.15|4542.5|4541.9|4542.75|4542.15|4542.5|4541.9|74
1648472190000|2022-03-28 12:56:30|4542.25|4541.65|4542.5|4541.9|4542.5|4541.9|4542.25|4541.65|85
1648472200000|2022-03-28 12:56:40|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|80
1648472210000|2022-03-28 12:56:50|4542.5|4541.9|4542.75|4542.15|4542.75|4542.15|4542.5|4541.9|116
1648472220000|2022-03-28 12:57:00|||||||||67
1648472230000|2022-03-28 12:57:10|4542.5|4541.9|4542.5|4541.9|4542.62|4542.02|4542.5|4541.9|47
1648472240000|2022-03-28 12:57:20|||||||||22
1648472250000|2022-03-28 12:57:30|4542.25|4541.65|4542.25|4541.65|4542.25|4541.65|4541.75|4541.15|94
1648472260000|2022-03-28 12:57:40|4542.12|4541.52|4542.25|4541.65|4542.25|4541.65|4542|4541.4|66
1648472270000|2022-03-28 12:57:50|4542|4541.4|4542|4541.4|4542|4541.4|4542|4541.4|35
1648472280000|2022-03-28 12:58:00|4541.75|4541.15|4542|4541.4|4542|4541.4|4541.75|4541.15|52
1648472290000|2022-03-28 12:58:10|4542.25|4541.65|4542.25|4541.65|4542.25|4541.65|4542.25|4541.65|31
1648472300000|2022-03-28 12:58:20|4542|4541.4|4541.75|4541.15|4542|4541.4|4541.75|4541.15|80
1648472310000|2022-03-28 12:58:30|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|4541.25|4540.65|54
1648472320000|2022-03-28 12:58:40|||||||||61
1648472330000|2022-03-28 12:58:50|4541.37|4540.77|4541.5|4540.9|4541.5|4540.9|4541.25|4540.65|64
1648472340000|2022-03-28 12:59:00|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|4541|4540.4|74
1648472350000|2022-03-28 12:59:10|4541|4540.4|4540.75|4540.15|4541|4540.4|4540.75|4540.15|102
1648472360000|2022-03-28 12:59:20|4541|4540.4|4540.75|4540.15|4541|4540.4|4540.75|4540.15|110
1648472370000|2022-03-28 12:59:30|4540.5|4539.9|4540.5|4539.9|4540.5|4539.9|4540.5|4539.9|93
1648472380000|2022-03-28 12:59:40|4540.75|4540.15|4541.25|4540.65|4541.25|4540.65|4540.5|4539.9|88
1648472390000|2022-03-28 12:59:50|4541|4540.4|4541.5|4540.9|4541.5|4540.9|4541|4540.4|53
1648472400000|2022-03-28 13:00:00|4542|4541.4|4541.75|4541.15|4542|4541.4|4541.62|4541.02|59
1648472410000|2022-03-28 13:00:10|4541.87|4541.27|4542|4541.4|4542|4541.4|4541.75|4541.15|96
1648472420000|2022-03-28 13:00:20|4542.25|4541.65|4542.12|4541.52|4542.25|4541.65|4542.12|4541.52|39
1648472430000|2022-03-28 13:00:30|4542|4541.4|4542.25|4541.65|4542.5|4541.9|4542|4541.4|92
1648472440000|2022-03-28 13:00:40|4542.12|4541.52|4541|4540.4|4542.12|4541.52|4541|4540.4|139
1648472450000|2022-03-28 13:00:50|4541.25|4540.65|4541|4540.4|4541.25|4540.65|4541|4540.4|83
1648472460000|2022-03-28 13:01:00|4541.25|4540.65|4540.75|4540.15|4541.25|4540.65|4540.5|4539.9|75
1648472470000|2022-03-28 13:01:10|4540.5|4539.9|4539.5|4538.9|4540.5|4539.9|4539.5|4538.9|212
1648472480000|2022-03-28 13:01:20|4539.75|4539.15|4539.75|4539.15|4540|4539.4|4539.5|4538.9|159
1648472490000|2022-03-28 13:01:30|4539.87|4539.27|4540.25|4539.65|4540.25|4539.65|4539.75|4539.15|79
1648472500000|2022-03-28 13:01:40|||||||||4
1648472510000|2022-03-28 13:01:50|4540|4539.4|4540|4539.4|4540|4539.4|4539.75|4539.15|95
1648472520000|2022-03-28 13:02:00|4539.75|4539.15|4540|4539.4|4540|4539.4|4539.5|4538.9|83
1648472530000|2022-03-28 13:02:10|4540.12|4539.52|4540|4539.4|4540.25|4539.65|4540|4539.4|49
1648472540000|2022-03-28 13:02:20|4540.25|4539.65|4540.5|4539.9|4540.5|4539.9|4540.25|4539.65|59
1648472550000|2022-03-28 13:02:30|4540.75|4540.15|4540.75|4540.15|4540.75|4540.15|4540.5|4539.9|58
1648472560000|2022-03-28 13:02:40|4540.5|4539.9|4540.5|4539.9|4540.5|4539.9|4540.5|4539.9|30
1648472570000|2022-03-28 13:02:50|4540.25|4539.65|4540|4539.4|4540.25|4539.65|4539.75|4539.15|192
1648472580000|2022-03-28 13:03:00|4539.87|4539.27|4540.25|4539.65|4540.25|4539.65|4539.75|4539.15|80
1648472590000|2022-03-28 13:03:10|4540.12|4539.52|4540|4539.4|4540.25|4539.65|4540|4539.4|34
1648472600000|2022-03-28 13:03:20|4539.75|4539.15|4540|4539.4|4540|4539.4|4539.75|4539.15|28
1648472610000|2022-03-28 13:03:30|4539.87|4539.27|4540|4539.4|4540|4539.4|4539.87|4539.27|29
1648472620000|2022-03-28 13:03:40|4540.12|4539.52|4540.25|4539.65|4540.25|4539.65|4540.12|4539.52|29
1648472630000|2022-03-28 13:03:50|4540.5|4539.9|4540.5|4539.9|4540.5|4539.9|4540.5|4539.9|14
1648472640000|2022-03-28 13:04:00|4540.25|4539.65|4540.75|4540.15|4540.75|4540.15|4540.25|4539.65|60
1648472650000|2022-03-28 13:04:10|4540.5|4539.9|4540.5|4539.9|4540.5|4539.9|4540.5|4539.9|40
1648472660000|2022-03-28 13:04:20|4540.25|4539.65|4540.5|4539.9|4540.5|4539.9|4540.25|4539.65|79
1648472670000|2022-03-28 13:04:30|4540.25|4539.65|4540.5|4539.9|4540.5|4539.9|4540.25|4539.65|65
1648472680000|2022-03-28 13:04:40|4540.37|4539.77|4540.25|4539.65|4540.37|4539.77|4540.25|4539.65|51
1648472690000|2022-03-28 13:04:50|4540.37|4539.77|4540.25|4539.65|4540.37|4539.77|4540.25|4539.65|67
1648472700000|2022-03-28 13:05:00|4540.75|4540.15|4540.5|4539.9|4540.75|4540.15|4540.37|4539.77|105
1648472710000|2022-03-28 13:05:10|4540.75|4540.15|4541.12|4540.52|4541.12|4540.52|4540.75|4540.15|101
1648472720000|2022-03-28 13:05:20|4541.25|4540.65|4541|4540.4|4541.25|4540.65|4541|4540.4|29
1648472730000|2022-03-28 13:05:30|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|34
1648472740000|2022-03-28 13:05:40|||||||||51
1648472750000|2022-03-28 13:05:50|4541.37|4540.77|4541.25|4540.65|4541.5|4540.9|4541.25|4540.65|72
1648472760000|2022-03-28 13:06:00|4541.5|4540.9|4541.5|4540.9|4541.5|4540.9|4541.25|4540.65|62
1648472770000|2022-03-28 13:06:10|4541.75|4541.15|4542|4541.4|4542|4541.4|4541.75|4541.15|143
1648472780000|2022-03-28 13:06:20|4541.75|4541.15|4542|4541.4|4542|4541.4|4541.5|4540.9|76
1648472790000|2022-03-28 13:06:30|4541.75|4541.15|4541.75|4541.15|4541.75|4541.15|4541.75|4541.15|48
1648472800000|2022-03-28 13:06:40|4541.5|4540.9|4541.75|4541.15|4541.75|4541.15|4541.5|4540.9|124
1648472810000|2022-03-28 13:06:50|4542|4541.4|4541.75|4541.15|4542|4541.4|4541.75|4541.15|37
1648472820000|2022-03-28 13:07:00|4542|4541.4|4542|4541.4|4542|4541.4|4541.75|4541.15|21
1648472830000|2022-03-28 13:07:10|4542.25|4541.65|4542.5|4541.9|4542.75|4542.15|4542.25|4541.65|221
1648472840000|2022-03-28 13:07:20|||||||||15
1648472850000|2022-03-28 13:07:30|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|4542.75|4542.15|59
1648472860000|2022-03-28 13:07:40|4542.5|4541.9|4542.75|4542.15|4542.75|4542.15|4542.5|4541.9|126
1648472870000|2022-03-28 13:07:50|4542.5|4541.9|4543|4542.4|4543|4542.4|4542.5|4541.9|129
1648472880000|2022-03-28 13:08:00|4543.25|4542.65|4543|4542.4|4543.25|4542.65|4543|4542.4|148
1648472890000|2022-03-28 13:08:10|4542.75|4542.15|4542.75|4542.15|4543|4542.4|4542.75|4542.15|64
1648472900000|2022-03-28 13:08:20|4542.87|4542.27|4543|4542.4|4543|4542.4|4542.75|4542.15|22
1648472910000|2022-03-28 13:08:30|4543.25|4542.65|4543.25|4542.65|4543.25|4542.65|4543|4542.4|108
1648472920000|2022-03-28 13:08:40|4543|4542.4|4543.5|4542.9|4543.5|4542.9|4542.75|4542.15|311
1648472930000|2022-03-28 13:08:50|4543.25|4542.65|4543|4542.4|4543.25|4542.65|4543|4542.4|106
1648472940000|2022-03-28 13:09:00|4543.25|4542.65|4542.75|4542.15|4543.25|4542.65|4542.75|4542.15|117
1648472950000|2022-03-28 13:09:10|4543|4542.4|4542.75|4542.15|4543|4542.4|4542.5|4541.9|138
1648472960000|2022-03-28 13:09:20|4542.5|4541.9|4541.75|4541.15|4542.5|4541.9|4541.75|4541.15|110
1648472970000|2022-03-28 13:09:30|4542|4541.4|4542|4541.4|4542|4541.4|4541.75|4541.15|75
1648472980000|2022-03-28 13:09:40|4541.75|4541.15|4541.75|4541.15|4542|4541.4|4541.75|4541.15|61
1648472990000|2022-03-28 13:09:50|4541.5|4540.9|4541.25|4540.65|4541.5|4540.9|4541.25|4540.65|92
1648473000000|2022-03-28 13:10:00|4541.5|4540.9|4541.5|4540.9|4541.75|4541.15|4541.5|4540.9|94
1648473010000|2022-03-28 13:10:10|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|22
1648473020000|2022-03-28 13:10:20|4540.75|4540.15|4540|4539.4|4540.87|4540.27|4540|4539.4|234
1648473030000|2022-03-28 13:10:30|4539.75|4539.15|4540|4539.4|4540|4539.4|4539.75|4539.15|111
1648473040000|2022-03-28 13:10:40|4540.25|4539.65|4540|4539.4|4540.25|4539.65|4540|4539.4|38
1648473050000|2022-03-28 13:10:50|4539.75|4539.15|4539|4538.4|4539.75|4539.15|4539|4538.4|142
1648473060000|2022-03-28 13:11:00|4538.5|4537.9|4537.5|4536.9|4538.5|4537.9|4537.25|4536.65|637
1648473070000|2022-03-28 13:11:10|4537.25|4536.65|4537.25|4536.65|4537.37|4536.77|4537|4536.4|141
1648473080000|2022-03-28 13:11:20|4537|4536.4|4537.62|4537.02|4537.62|4537.02|4537|4536.4|194
1648473090000|2022-03-28 13:11:30|4537.5|4536.9|4537.5|4536.9|4537.75|4537.15|4537.25|4536.65|70
1648473100000|2022-03-28 13:11:40|4537.75|4537.15|4538|4537.4|4538|4537.4|4537.5|4536.9|89
1648473110000|2022-03-28 13:11:50|4538.25|4537.65|4538.5|4537.9|4538.5|4537.9|4538.25|4537.65|75
1648473120000|2022-03-28 13:12:00|4538.75|4538.15|4539|4538.4|4539|4538.4|4538.75|4538.15|130
1648473130000|2022-03-28 13:12:10|4538.75|4538.15|4538.75|4538.15|4538.87|4538.27|4538.75|4538.15|34
1648473140000|2022-03-28 13:12:20|4538.62|4538.02|4538.75|4538.15|4539|4538.4|4538.5|4537.9|83
1648473150000|2022-03-28 13:12:30|4539|4538.4|4538.75|4538.15|4539.25|4538.65|4538.75|4538.15|137
1648473160000|2022-03-28 13:12:40|4539|4538.4|4539.25|4538.65|4539.5|4538.9|4539|4538.4|221
1648473170000|2022-03-28 13:12:50|4539.37|4538.77|4539.25|4538.65|4539.37|4538.77|4539|4538.4|88
1648473180000|2022-03-28 13:13:00|4539.37|4538.77|4539.5|4538.9|4539.5|4538.9|4539.25|4538.65|34
1648473190000|2022-03-28 13:13:10|||||||||22
1648473200000|2022-03-28 13:13:20|4539.37|4538.77|4539.5|4538.9|4539.5|4538.9|4539.37|4538.77|40
1648473210000|2022-03-28 13:13:30|4540|4539.4|4539.75|4539.15|4540|4539.4|4539.75|4539.15|122
1648473220000|2022-03-28 13:13:40|4539.5|4538.9|4539.75|4539.15|4539.75|4539.15|4539.5|4538.9|67
1648473230000|2022-03-28 13:13:50|4539.5|4538.9|4540|4539.4|4540|4539.4|4539.5|4538.9|52
1648473240000|2022-03-28 13:14:00|4540.25|4539.65|4541.25|4540.65|4541.25|4540.65|4540.25|4539.65|373
1648473250000|2022-03-28 13:14:10|4541.5|4540.9|4541|4540.4|4541.5|4540.9|4541|4540.4|89
1648473260000|2022-03-28 13:14:20|4541.25|4540.65|4541|4540.4|4541.25|4540.65|4541|4540.4|70
1648473270000|2022-03-28 13:14:30|4541.25|4540.65|4541|4540.4|4541.25|4540.65|4541|4540.4|55
1648473280000|2022-03-28 13:14:40|4541.25|4540.65|4541.5|4540.9|4541.5|4540.9|4541.25|4540.65|59
1648473290000|2022-03-28 13:14:50|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|53
1648473300000|2022-03-28 13:15:00|4541.5|4540.9|4542|4541.4|4542|4541.4|4541.5|4540.9|168
1648473310000|2022-03-28 13:15:10|4541.75|4541.15|4542.25|4541.65|4542.25|4541.65|4541.75|4541.15|119
1648473320000|2022-03-28 13:15:20|4541.5|4540.9|4541.75|4541.15|4542|4541.4|4541.5|4540.9|215
1648473330000|2022-03-28 13:15:30|4542|4541.4|4542|4541.4|4542|4541.4|4542|4541.4|22
1648473340000|2022-03-28 13:15:40|4542.12|4541.52|4542.5|4541.9|4542.5|4541.9|4542|4541.4|154
1648473350000|2022-03-28 13:15:50|4543|4542.4|4542.5|4541.9|4543|4542.4|4542.5|4541.9|404
1648473360000|2022-03-28 13:16:00|4542.25|4541.65|4542.5|4541.9|4542.5|4541.9|4542|4541.4|127
1648473370000|2022-03-28 13:16:10|4542.25|4541.65|4541.5|4540.9|4542.25|4541.65|4541.5|4540.9|86
1648473380000|2022-03-28 13:16:20|4541.25|4540.65|4541.25|4540.65|4541.5|4540.9|4541|4540.4|127
1648473390000|2022-03-28 13:16:30|4541|4540.4|4541.25|4540.65|4541.25|4540.65|4541|4540.4|40
1648473400000|2022-03-28 13:16:40|4541|4540.4|4541|4540.4|4541|4540.4|4541|4540.4|18
1648473410000|2022-03-28 13:16:50|4541.12|4540.52|4541.12|4540.52|4541.25|4540.65|4541|4540.4|21
1648473420000|2022-03-28 13:17:00|4541.25|4540.65|4542.5|4541.9|4542.5|4541.9|4541.25|4540.65|102
1648473430000|2022-03-28 13:17:10|4542.25|4541.65|4542|4541.4|4542.25|4541.65|4541.87|4541.27|57
1648473440000|2022-03-28 13:17:20|4542.25|4541.65|4542.12|4541.52|4542.25|4541.65|4542.12|4541.52|24
1648473450000|2022-03-28 13:17:30|4542.25|4541.65|4542.25|4541.65|4542.25|4541.65|4542|4541.4|54
1648473460000|2022-03-28 13:17:40|4542|4541.4|4541.75|4541.15|4542|4541.4|4541.5|4540.9|56
1648473470000|2022-03-28 13:17:50|4542|4541.4|4541.75|4541.15|4542|4541.4|4541.5|4540.9|42
1648473480000|2022-03-28 13:18:00|4541.5|4540.9|4541.5|4540.9|4541.75|4541.15|4541.5|4540.9|67
1648473490000|2022-03-28 13:18:10|4541.25|4540.65|4541|4540.4|4541.37|4540.77|4541|4540.4|38
1648473500000|2022-03-28 13:18:20|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|4541.25|4540.65|2
1648473510000|2022-03-28 13:18:30|4541|4540.4|4541.25|4540.65|4541.25|4540.65|4541|4540.4|36
1648473520000|2022-03-28 13:18:40|4541.37|4540.77|4541|4540.4|4541.5|4540.9|4541|4540.4|72
1648473530000|2022-03-28 13:18:50|4540.75|4540.15|4540.75|4540.15|4540.75|4540.15|4540.5|4539.9|109
1648473540000|2022-03-28 13:19:00|4540.62|4540.02|4540.75|4540.15|4540.75|4540.15|4540.25|4539.65|58
1648473550000|2022-03-28 13:19:10|4540.5|4539.9|4540.75|4540.15|4541|4540.4|4540.5|4539.9|58
1648473560000|2022-03-28 13:19:20|4540.62|4540.02|4540.75|4540.15|4540.75|4540.15|4540.62|4540.02|15
1648473570000|2022-03-28 13:19:30|4540.87|4540.27|4541|4540.4|4541|4540.4|4540.87|4540.27|18
1648473580000|2022-03-28 13:19:40|4541.25|4540.65|4541.5|4540.9|4541.75|4541.15|4541.25|4540.65|132
1648473590000|2022-03-28 13:19:50|4541.25|4540.65|4541|4540.4|4541.37|4540.77|4540.75|4540.15|48
1648473600000|2022-03-28 13:20:00|4540.75|4540.15|4540.75|4540.15|4540.75|4540.15|4540.5|4539.9|81
1648473610000|2022-03-28 13:20:10|4540.5|4539.9|4540.37|4539.77|4540.5|4539.9|4540.25|4539.65|78
1648473620000|2022-03-28 13:20:20|4540.5|4539.9|4540.75|4540.15|4540.75|4540.15|4540.5|4539.9|70
1648473630000|2022-03-28 13:20:30|4541|4540.4|4541|4540.4|4541.25|4540.65|4540.75|4540.15|166
1648473640000|2022-03-28 13:20:40|4541.12|4540.52|4540.5|4539.9|4541.12|4540.52|4540.5|4539.9|102
1648473650000|2022-03-28 13:20:50|4540.37|4539.77|4540.25|4539.65|4540.37|4539.77|4540.25|4539.65|40
1648473660000|2022-03-28 13:21:00|4540.37|4539.77|4540.12|4539.52|4540.37|4539.77|4540|4539.4|69
1648473670000|2022-03-28 13:21:10|4540.25|4539.65|4539.87|4539.27|4540.25|4539.65|4539.75|4539.15|55
1648473680000|2022-03-28 13:21:20|4540|4539.4|4540.5|4539.9|4540.75|4540.15|4539.87|4539.27|86
1648473690000|2022-03-28 13:21:30|4540.62|4540.02|4540.5|4539.9|4540.75|4540.15|4540.5|4539.9|111
1648473700000|2022-03-28 13:21:40|4540.25|4539.65|4540.75|4540.15|4540.75|4540.15|4540.25|4539.65|48
1648473710000|2022-03-28 13:21:50|4540.5|4539.9|4540.25|4539.65|4540.5|4539.9|4540.25|4539.65|34
1648473720000|2022-03-28 13:22:00|4540.37|4539.77|4540.12|4539.52|4540.5|4539.9|4540|4539.4|43
1648473730000|2022-03-28 13:22:10|4540.25|4539.65|4539.75|4539.15|4540.25|4539.65|4539.75|4539.15|134
1648473740000|2022-03-28 13:22:20|4539.5|4538.9|4539.87|4539.27|4539.87|4539.27|4539.5|4538.9|88
1648473750000|2022-03-28 13:22:30|4540|4539.4|4540|4539.4|4540.25|4539.65|4540|4539.4|28
1648473760000|2022-03-28 13:22:40|4539.87|4539.27|4539.75|4539.15|4539.87|4539.27|4539.62|4539.02|45
1648473770000|2022-03-28 13:22:50|4540|4539.4|4539.75|4539.15|4540|4539.4|4539.75|4539.15|58
1648473780000|2022-03-28 13:23:00|4540|4539.4|4540.25|4539.65|4540.25|4539.65|4539.75|4539.15|94
1648473790000|2022-03-28 13:23:10|4540|4539.4|4540.25|4539.65|4540.25|4539.65|4540|4539.4|46
1648473800000|2022-03-28 13:23:20|4540|4539.4|4539.25|4538.65|4540|4539.4|4539.25|4538.65|128
1648473810000|2022-03-28 13:23:30|4539|4538.4|4539.25|4538.65|4539.25|4538.65|4539|4538.4|116
1648473820000|2022-03-28 13:23:40|4539.5|4538.9|4539.5|4538.9|4539.5|4538.9|4539.37|4538.77|89
1648473830000|2022-03-28 13:23:50|4539.62|4539.02|4539.62|4539.02|4539.87|4539.27|4539.5|4538.9|69
1648473840000|2022-03-28 13:24:00|4539.5|4538.9|4539.5|4538.9|4540|4539.4|4539.5|4538.9|98
1648473850000|2022-03-28 13:24:10|4539.62|4539.02|4539.62|4539.02|4539.62|4539.02|4539.5|4538.9|50
1648473860000|2022-03-28 13:24:20|4539.75|4539.15|4539.25|4538.65|4539.75|4539.15|4539.25|4538.65|107
1648473870000|2022-03-28 13:24:30|4539|4538.4|4539|4538.4|4539|4538.4|4538.75|4538.15|176
1648473880000|2022-03-28 13:24:40|4539.12|4538.52|4539|4538.4|4539.25|4538.65|4539|4538.4|115
1648473890000|2022-03-28 13:24:50|4539.12|4538.52|4538.75|4538.15|4539.12|4538.52|4538.75|4538.15|122
1648473900000|2022-03-28 13:25:00|4539|4538.4|4538.25|4537.65|4539|4538.4|4538|4537.4|291
1648473910000|2022-03-28 13:25:10|4538.5|4537.9|4538.25|4537.65|4538.75|4538.15|4538.25|4537.65|163
1648473920000|2022-03-28 13:25:20|4538|4537.4|4538.25|4537.65|4538.25|4537.65|4538|4537.4|65
1648473930000|2022-03-28 13:25:30|4538.12|4537.52|4538.75|4538.15|4538.75|4538.15|4538|4537.4|143
1648473940000|2022-03-28 13:25:40|4539|4538.4|4538.5|4537.9|4539.25|4538.65|4538.5|4537.9|89
1648473950000|2022-03-28 13:25:50|4539|4538.4|4539|4538.4|4539|4538.4|4539|4538.4|56
1648473960000|2022-03-28 13:26:00|4538.75|4538.15|4539|4538.4|4539|4538.4|4538.75|4538.15|176
1648473970000|2022-03-28 13:26:10|4538.75|4538.15|4538.5|4537.9|4538.75|4538.15|4538.5|4537.9|67
1648473980000|2022-03-28 13:26:20|4538|4537.4|4538.25|4537.65|4538.25|4537.65|4538|4537.4|85
1648473990000|2022-03-28 13:26:30|4538.12|4537.52|4538.12|4537.52|4538.25|4537.65|4538|4537.4|106
1648474000000|2022-03-28 13:26:40|4538|4537.4|4538|4537.4|4538.25|4537.65|4538|4537.4|46
1648474010000|2022-03-28 13:26:50|4537.75|4537.15|4537.75|4537.15|4537.75|4537.15|4537.5|4536.9|216
1648474020000|2022-03-28 13:27:00|4538|4537.4|4538.25|4537.65|4538.25|4537.65|4537.5|4536.9|264
1648474030000|2022-03-28 13:27:10|4538.12|4537.52|4538.75|4538.15|4538.75|4538.15|4538.12|4537.52|48
1648474040000|2022-03-28 13:27:20|4538.25|4537.65|4538.5|4537.9|4538.5|4537.9|4538.25|4537.65|81
1648474050000|2022-03-28 13:27:30|4538.75|4538.15|4538.5|4537.9|4539|4538.4|4538.5|4537.9|189
1648474060000|2022-03-28 13:27:40|4538.25|4537.65|4537.75|4537.15|4538.25|4537.65|4537.5|4536.9|221
1648474070000|2022-03-28 13:27:50|4538|4537.4|4537.5|4536.9|4538.25|4537.65|4537.25|4536.65|314
1648474080000|2022-03-28 13:28:00|4537.25|4536.65|4536.5|4535.9|4537.5|4536.9|4536.5|4535.9|393
1648474090000|2022-03-28 13:28:10|4536.75|4536.15|4536.5|4535.9|4537.25|4536.65|4536.5|4535.9|381
1648474100000|2022-03-28 13:28:20|4536.25|4535.65|4536.25|4535.65|4536.5|4535.9|4536|4535.4|231
1648474110000|2022-03-28 13:28:30|4536.5|4535.9|4537.25|4536.65|4537.25|4536.65|4536.5|4535.9|199
1648474120000|2022-03-28 13:28:40|4537|4536.4|4537|4536.4|4537.25|4536.65|4536.75|4536.15|146
1648474130000|2022-03-28 13:28:50|4536.75|4536.15|4536.75|4536.15|4536.75|4536.15|4536.75|4536.15|73
1648474140000|2022-03-28 13:29:00|4537|4536.4|4537.25|4536.65|4537.5|4536.9|4537|4536.4|164
1648474150000|2022-03-28 13:29:10|4537.5|4536.9|4538|4537.4|4538|4537.4|4537.25|4536.65|167
1648474160000|2022-03-28 13:29:20|4538.5|4537.9|4538.75|4538.15|4538.75|4538.15|4538.37|4537.77|408
1648474170000|2022-03-28 13:29:30|4538.5|4537.9|4537.25|4536.65|4538.75|4538.15|4537|4536.4|347
1648474180000|2022-03-28 13:29:40|4537.5|4536.9|4537|4536.4|4537.75|4537.15|4536.87|4536.27|265
1648474190000|2022-03-28 13:29:50|4537.12|4536.52|4537.75|4537.15|4538|4537.4|4536.87|4536.27|680
1648474200000|2022-03-28 13:30:00|4537.65|4537.25|4538.4|4538|4538.65|4538.25|4537.4|4537|2918
1648474210000|2022-03-28 13:30:10|4538.15|4537.75|4541.15|4540.75|4541.15|4540.75|4537.9|4537.5|2673
1648474220000|2022-03-28 13:30:20|4540.9|4540.5|4540.15|4539.75|4541.4|4541|4539.65|4539.25|1604
1648474230000|2022-03-28 13:30:30|4540.4|4540|4538.9|4538.5|4541.15|4540.75|4538.65|4538.25|1505
1648474240000|2022-03-28 13:30:40|4538.4|4538|4539.15|4538.75|4539.15|4538.75|4537.9|4537.5|844
1648474250000|2022-03-28 13:30:50|4539.52|4539.12|4539.65|4539.25|4539.9|4539.5|4538.9|4538.5|544
1648474260000|2022-03-28 13:31:00|4539.9|4539.5|4539.15|4538.75|4540.65|4540.25|4538.9|4538.5|1419
1648474270000|2022-03-28 13:31:10|4539.4|4539|4538.9|4538.5|4540.15|4539.75|4538.65|4538.25|649
1648474280000|2022-03-28 13:31:20|4538.77|4538.37|4537.9|4537.5|4538.9|4538.5|4537.65|4537.25|830
1648474290000|2022-03-28 13:31:30|4537.65|4537.25|4538.9|4538.5|4538.9|4538.5|4537.15|4536.75|1189
1648474300000|2022-03-28 13:31:40|4539.15|4538.75|4538.9|4538.5|4539.65|4539.25|4538.15|4537.75|1156
1648474310000|2022-03-28 13:31:50|4539.02|4538.62|4538.15|4537.75|4539.15|4538.75|4537.9|4537.5|695
1648474320000|2022-03-28 13:32:00|4537.9|4537.5|4536.9|4536.5|4538.15|4537.75|4535.77|4535.37|1677
1648474330000|2022-03-28 13:32:10|4536.65|4536.25|4538.9|4538.5|4538.9|4538.5|4536.65|4536.25|789
1648474340000|2022-03-28 13:32:20|4539.15|4538.75|4536.4|4536|4539.4|4539|4536.4|4536|856
1648474350000|2022-03-28 13:32:30|4536.27|4535.87|4536.15|4535.75|4536.9|4536.5|4536.15|4535.75|443
1648474360000|2022-03-28 13:32:40|4536.4|4536|4537.4|4537|4537.4|4537|4535.9|4535.5|433
1648474370000|2022-03-28 13:32:50|4537.15|4536.75|4537.15|4536.75|4537.4|4537|4536.9|4536.5|508
1648474380000|2022-03-28 13:33:00|4537.4|4537|4536.15|4535.75|4537.4|4537|4535.65|4535.25|805
1648474390000|2022-03-28 13:33:10|4535.65|4535.25|4535.4|4535|4535.9|4535.5|4534.65|4534.25|840
1648474400000|2022-03-28 13:33:20|4535.65|4535.25|4534.4|4534|4535.9|4535.5|4534.15|4533.75|650
1648474410000|2022-03-28 13:33:30|4534.65|4534.25|4535.4|4535|4535.4|4535|4534.15|4533.75|577
1648474420000|2022-03-28 13:33:40|4535.15|4534.75|4535.4|4535|4535.4|4535|4534.15|4533.75|558
1648474430000|2022-03-28 13:33:50|4535.65|4535.25|4536.4|4536|4536.9|4536.5|4535.4|4535|764
1648474440000|2022-03-28 13:34:00|4536.27|4535.87|4537.15|4536.75|4537.15|4536.75|4535.9|4535.5|662
1648474450000|2022-03-28 13:34:10|4537.4|4537|4536.9|4536.5|4537.4|4537|4536.4|4536|636
1648474460000|2022-03-28 13:34:20|4536.65|4536.25|4537.65|4537.25|4537.9|4537.5|4536.65|4536.25|552
1648474470000|2022-03-28 13:34:30|4537.4|4537|4538.15|4537.75|4538.15|4537.75|4537.15|4536.75|434
1648474480000|2022-03-28 13:34:40|4537.9|4537.5|4537.9|4537.5|4538.15|4537.75|4537.4|4537|507
1648474490000|2022-03-28 13:34:50|4538.15|4537.75|4536.65|4536.25|4538.15|4537.75|4536.65|4536.25|575
1648474500000|2022-03-28 13:35:00|4536.4|4536|4536.15|4535.75|4537.15|4536.75|4535.9|4535.5|846
1648474510000|2022-03-28 13:35:10|4536.4|4536|4539.15|4538.75|4539.15|4538.75|4536.15|4535.75|886
1648474520000|2022-03-28 13:35:20|4538.9|4538.5|4538.4|4538|4538.9|4538.5|4537.9|4537.5|689
1648474530000|2022-03-28 13:35:30|4538.15|4537.75|4538.4|4538|4538.9|4538.5|4538.15|4537.75|641
1648474540000|2022-03-28 13:35:40|4538.15|4537.75|4539.65|4539.25|4539.65|4539.25|4538.15|4537.75|927
1648474550000|2022-03-28 13:35:50|4539.9|4539.5|4539.9|4539.5|4540.4|4540|4539.4|4539|775
1648474560000|2022-03-28 13:36:00|4539.65|4539.25|4539.4|4539|4541.15|4540.75|4539.15|4538.75|1141
1648474570000|2022-03-28 13:36:10|4539.15|4538.75|4539.9|4539.5|4540.15|4539.75|4539.15|4538.75|720
1648474580000|2022-03-28 13:36:20|4539.65|4539.25|4539.65|4539.25|4540.4|4540|4539.65|4539.25|424
1648474590000|2022-03-28 13:36:30|4539.4|4539|4539.65|4539.25|4539.9|4539.5|4539.15|4538.75|323
1648474600000|2022-03-28 13:36:40|4539.9|4539.5|4540.15|4539.75|4540.65|4540.25|4539.65|4539.25|635
1648474610000|2022-03-28 13:36:50|4540.4|4540|4541.4|4541|4541.65|4541.25|4540.15|4539.75|958
1648474620000|2022-03-28 13:37:00|4541.65|4541.25|4540.65|4540.25|4542.15|4541.75|4540.65|4540.25|1141
1648474630000|2022-03-28 13:37:10|4540.9|4540.5|4540.65|4540.25|4541.15|4540.75|4539.9|4539.5|751
1648474640000|2022-03-28 13:37:20|4540.52|4540.12|4539.65|4539.25|4540.52|4540.12|4539.4|4539|418
1648474650000|2022-03-28 13:37:30|4539.4|4539|4539.9|4539.5|4539.9|4539.5|4538.65|4538.25|680
1648474660000|2022-03-28 13:37:40|4539.65|4539.25|4540.02|4539.62|4540.15|4539.75|4539.65|4539.25|274
1648474670000|2022-03-28 13:37:50|4540.15|4539.75|4541.15|4540.75|4541.15|4540.75|4539.9|4539.5|427
1648474680000|2022-03-28 13:38:00|4541.27|4540.87|4540.65|4540.25|4541.9|4541.5|4540.4|4540|715
1648474690000|2022-03-28 13:38:10|4540.9|4540.5|4539.9|4539.5|4541.15|4540.75|4539.9|4539.5|534
1648474700000|2022-03-28 13:38:20|4539.65|4539.25|4540.15|4539.75|4540.15|4539.75|4539.15|4538.75|539
1648474710000|2022-03-28 13:38:30|4539.9|4539.5|4540.4|4540|4540.65|4540.25|4539.65|4539.25|357
1648474720000|2022-03-28 13:38:40|4539.9|4539.5|4539.65|4539.25|4540.4|4540|4539.4|4539|308
1648474730000|2022-03-28 13:38:50|4539.52|4539.12|4539.9|4539.5|4539.9|4539.5|4538.9|4538.5|432
1648474740000|2022-03-28 13:39:00|4540.15|4539.75|4540.9|4540.5|4540.9|4540.5|4539.65|4539.25|760
1648474750000|2022-03-28 13:39:10|4540.65|4540.25|4541.65|4541.25|4541.65|4541.25|4540.4|4540|506
1648474760000|2022-03-28 13:39:20|4541.4|4541|4541.4|4541|4541.65|4541.25|4540.65|4540.25|450
1648474770000|2022-03-28 13:39:30|4541.15|4540.75|4540.65|4540.25|4541.4|4541|4540.65|4540.25|547
1648474780000|2022-03-28 13:39:40|4541.15|4540.75|4541.4|4541|4542.15|4541.75|4540.65|4540.25|565
1648474790000|2022-03-28 13:39:50|4541.65|4541.25|4541.65|4541.25|4542.65|4542.25|4541.4|4541|598
1648474800000|2022-03-28 13:40:00|4541.4|4541|4540.9|4540.5|4542.4|4542|4540.65|4540.25|879
1648474810000|2022-03-28 13:40:10|4541.02|4540.62|4540.9|4540.5|4541.15|4540.75|4540.4|4540|738
1648474820000|2022-03-28 13:40:20|4540.77|4540.37|4542.4|4542|4542.65|4542.25|4540.77|4540.37|854
1648474830000|2022-03-28 13:40:30|4542.65|4542.25|4544.15|4543.75|4544.15|4543.75|4542.4|4542|1470
1648474840000|2022-03-28 13:40:40|4543.9|4543.5|4543.65|4543.25|4544.15|4543.75|4542.9|4542.5|823
1648474850000|2022-03-28 13:40:50|4543.77|4543.37|4543.15|4542.75|4544.15|4543.75|4543.15|4542.75|841
1648474860000|2022-03-28 13:41:00|4543.4|4543|4543.65|4543.25|4543.65|4543.25|4542.65|4542.25|854
1648474870000|2022-03-28 13:41:10|4543.9|4543.5|4543.52|4543.12|4544.4|4544|4543.4|4543|778
1648474880000|2022-03-28 13:41:20|4543.65|4543.25|4544.15|4543.75|4544.65|4544.25|4543.4|4543|729
1648474890000|2022-03-28 13:41:30|4544.4|4544|4544.65|4544.25|4544.65|4544.25|4543.9|4543.5|581
1648474900000|2022-03-28 13:41:40|4544.4|4544|4543.65|4543.25|4544.4|4544|4543.4|4543|590
1648474910000|2022-03-28 13:41:50|4543.77|4543.37|4544.9|4544.5|4544.9|4544.5|4543.4|4543|529
1648474920000|2022-03-28 13:42:00|4544.65|4544.25|4544.9|4544.5|4544.9|4544.5|4544.4|4544|575
1648474930000|2022-03-28 13:42:10|4545.15|4544.75|4544.65|4544.25|4545.15|4544.75|4544.15|4543.75|695
1648474940000|2022-03-28 13:42:20|4544.4|4544|4543.65|4543.25|4544.77|4544.37|4543.65|4543.25|492
1648474950000|2022-03-28 13:42:30|4543.4|4543|4544.15|4543.75|4544.27|4543.87|4542.9|4542.5|564
1648474960000|2022-03-28 13:42:40|4543.9|4543.5|4544.9|4544.5|4544.9|4544.5|4543.9|4543.5|483
1648474970000|2022-03-28 13:42:50|4545.15|4544.75|4544.9|4544.5|4545.65|4545.25|4544.9|4544.5|526
1648474980000|2022-03-28 13:43:00|4545.15|4544.75|4546.15|4545.75|4546.4|4546|4545.15|4544.75|824
1648474990000|2022-03-28 13:43:10|4546.4|4546|4546.15|4545.75|4546.65|4546.25|4546.02|4545.62|698
1648475000000|2022-03-28 13:43:20|4546.02|4545.62|4545.15|4544.75|4546.4|4546|4545.15|4544.75|680
1648475010000|2022-03-28 13:43:30|4544.9|4544.5|4545.4|4545|4545.65|4545.25|4544.9|4544.5|617
1648475020000|2022-03-28 13:43:40|4545.52|4545.12|4544.9|4544.5|4545.65|4545.25|4544.65|4544.25|400
1648475030000|2022-03-28 13:43:50|4545.15|4544.75|4544.27|4543.87|4545.15|4544.75|4544.15|4543.75|367
1648475040000|2022-03-28 13:44:00|4543.9|4543.5|4543.15|4542.75|4544.27|4543.87|4542.9|4542.5|914
1648475050000|2022-03-28 13:44:10|4542.9|4542.5|4543.65|4543.25|4543.65|4543.25|4542.9|4542.5|491
1648475060000|2022-03-28 13:44:20|4543.9|4543.5|4542.15|4541.75|4543.9|4543.5|4542.15|4541.75|609
1648475070000|2022-03-28 13:44:30|4541.9|4541.5|4542.4|4542|4542.9|4542.5|4541.9|4541.5|601
1648475080000|2022-03-28 13:44:40|4542.15|4541.75|4542.65|4542.25|4542.65|4542.25|4542.15|4541.75|467
1648475090000|2022-03-28 13:44:50|4542.52|4542.12|4543.15|4542.75|4543.4|4543|4542.4|4542|431
1648475100000|2022-03-28 13:45:00|4542.9|4542.5|4544.15|4543.75|4544.65|4544.25|4542.65|4542.25|1010
1648475110000|2022-03-28 13:45:10|4544.4|4544|4544.9|4544.5|4544.9|4544.5|4544.4|4544|591
1648475120000|2022-03-28 13:45:20|4544.65|4544.25|4542.4|4542|4544.9|4544.5|4542.4|4542|494
1648475130000|2022-03-28 13:45:30|4542.65|4542.25|4543.15|4542.75|4543.4|4543|4542.4|4542|442
1648475140000|2022-03-28 13:45:40|4543.27|4542.87|4542.15|4541.75|4543.27|4542.87|4542.15|4541.75|412
1648475150000|2022-03-28 13:45:50|4542.4|4542|4542.65|4542.25|4542.65|4542.25|4541.65|4541.25|313
1648475160000|2022-03-28 13:46:00|4542.4|4542|4542.15|4541.75|4542.4|4542|4541.4|4541|616
1648475170000|2022-03-28 13:46:10|4542.4|4542|4544.02|4543.62|4544.27|4543.87|4542.15|4541.75|707
1648475180000|2022-03-28 13:46:20|4544.15|4543.75|4543.9|4543.5|4544.4|4544|4543.4|4543|344
1648475190000|2022-03-28 13:46:30|4543.65|4543.25|4543.4|4543|4543.65|4543.25|4542.65|4542.25|307
1648475200000|2022-03-28 13:46:40|4543.52|4543.12|4542.4|4542|4543.52|4543.12|4542.15|4541.75|473
1648475210000|2022-03-28 13:46:50|4542.15|4541.75|4542.4|4542|4543.15|4542.75|4542.15|4541.75|521
1648475220000|2022-03-28 13:47:00|4542.65|4542.25|4542.77|4542.37|4543.02|4542.62|4542.15|4541.75|436
1648475230000|2022-03-28 13:47:10|4542.9|4542.5|4542.4|4542|4543.15|4542.75|4542.4|4542|157
1648475240000|2022-03-28 13:47:20|4542.52|4542.12|4541.65|4541.25|4542.52|4542.12|4541.15|4540.75|568
1648475250000|2022-03-28 13:47:30|4541.52|4541.12|4542.65|4542.25|4542.65|4542.25|4541.52|4541.12|420
1648475260000|2022-03-28 13:47:40|4542.9|4542.5|4543.4|4543|4543.4|4543|4542.9|4542.5|364
1648475270000|2022-03-28 13:47:50|4543.65|4543.25|4543.9|4543.5|4544.52|4544.12|4543.65|4543.25|446
1648475280000|2022-03-28 13:48:00|4544.15|4543.75|4544.15|4543.75|4544.9|4544.5|4543.4|4543|519
1648475290000|2022-03-28 13:48:10|4544.4|4544|4543.4|4543|4544.4|4544|4543.15|4542.75|343
1648475300000|2022-03-28 13:48:20|4543.52|4543.12|4542.15|4541.75|4543.65|4543.25|4542.15|4541.75|367
1648475310000|2022-03-28 13:48:30|4542.27|4541.87|4542.9|4542.5|4542.9|4542.5|4541.9|4541.5|260
1648475320000|2022-03-28 13:48:40|4542.65|4542.25|4542.9|4542.5|4543.4|4543|4542.4|4542|214
1648475330000|2022-03-28 13:48:50|4543.15|4542.75|4544.4|4544|4544.4|4544|4543.15|4542.75|186
1648475340000|2022-03-28 13:49:00|4544.15|4543.75|4545.15|4544.75|4545.15|4544.75|4543.65|4543.25|498
1648475350000|2022-03-28 13:49:10|4544.9|4544.5|4544.9|4544.5|4545.15|4544.75|4544.65|4544.25|259
1648475360000|2022-03-28 13:49:20|4544.4|4544|4541.9|4541.5|4544.4|4544|4541.9|4541.5|464
1648475370000|2022-03-28 13:49:30|4541.77|4541.37|4541.9|4541.5|4541.9|4541.5|4540.65|4540.25|1064
1648475380000|2022-03-28 13:49:40|4541.77|4541.37|4542.4|4542|4542.9|4542.5|4541.77|4541.37|398
1648475390000|2022-03-28 13:49:50|4542.15|4541.75|4543.15|4542.75|4543.15|4542.75|4541.65|4541.25|276
1648475400000|2022-03-28 13:50:00|4543.4|4543|4544.4|4544|4544.4|4544|4542.65|4542.25|609
1648475410000|2022-03-28 13:50:10|4544.15|4543.75|4544.15|4543.75|4545.4|4545|4543.9|4543.5|653
1648475420000|2022-03-28 13:50:20|4543.9|4543.5|4545.4|4545|4545.65|4545.25|4543.9|4543.5|541
1648475430000|2022-03-28 13:50:30|4545.15|4544.75|4545.65|4545.25|4545.9|4545.5|4544.9|4544.5|353
1648475440000|2022-03-28 13:50:40|4545.9|4545.5|4545.9|4545.5|4546.15|4545.75|4544.9|4544.5|694
1648475450000|2022-03-28 13:50:50|4545.77|4545.37|4547.4|4547|4547.4|4547|4545.77|4545.37|723
1648475460000|2022-03-28 13:51:00|4547.15|4546.75|4546.9|4546.5|4547.9|4547.5|4546.65|4546.25|1054
1648475470000|2022-03-28 13:51:10|4546.4|4546|4546.65|4546.25|4546.65|4546.25|4544.9|4544.5|572
1648475480000|2022-03-28 13:51:20|4546.4|4546|4546.15|4545.75|4546.65|4546.25|4545.65|4545.25|363
1648475490000|2022-03-28 13:51:30|4545.9|4545.5|4545.15|4544.75|4545.9|4545.5|4545.15|4544.75|323
1648475500000|2022-03-28 13:51:40|4545.27|4544.87|4545.4|4545|4545.4|4545|4544.65|4544.25|296
1648475510000|2022-03-28 13:51:50|4545.15|4544.75|4546.02|4545.62|4546.27|4545.87|4545.15|4544.75|257
1648475520000|2022-03-28 13:52:00|4545.9|4545.5|4545.9|4545.5|4546.4|4546|4545.65|4545.25|366
1648475530000|2022-03-28 13:52:10|4546.15|4545.75|4547.4|4547|4549.15|4548.75|4546.15|4545.75|1338
1648475540000|2022-03-28 13:52:20|4547.15|4546.75|4546.15|4545.75|4547.15|4546.75|4546.15|4545.75|475
1648475550000|2022-03-28 13:52:30|4546.4|4546|4546.4|4546|4546.9|4546.5|4546.15|4545.75|309
1648475560000|2022-03-28 13:52:40|4546.65|4546.25|4546.4|4546|4547.15|4546.75|4546.27|4545.87|237
1648475570000|2022-03-28 13:52:50|4546.65|4546.25|4547.65|4547.25|4548.15|4547.75|4546.65|4546.25|357
1648475580000|2022-03-28 13:53:00|4547.4|4547|4547.4|4547|4547.9|4547.5|4547.4|4547|779
1648475590000|2022-03-28 13:53:10|4548.15|4547.75|4546.4|4546|4548.15|4547.75|4545.9|4545.5|856
1648475600000|2022-03-28 13:53:20|4546.52|4546.12|4546.9|4546.5|4547.15|4546.75|4546.52|4546.12|535
1648475610000|2022-03-28 13:53:30|4546.65|4546.25|4545.65|4545.25|4546.9|4546.5|4545.4|4545|343
1648475620000|2022-03-28 13:53:40|4545.52|4545.12|4546.52|4546.12|4546.52|4546.12|4544.9|4544.5|459
1648475630000|2022-03-28 13:53:50|4546.65|4546.25|4548.65|4548.25|4548.65|4548.25|4546.65|4546.25|611
1648475640000|2022-03-28 13:54:00|4548.9|4548.5|4548.4|4548|4549.15|4548.75|4548.15|4547.75|722
1648475650000|2022-03-28 13:54:10|4548.15|4547.75|4549.4|4549|4549.4|4549|4548.15|4547.75|557
1648475660000|2022-03-28 13:54:20|4549.65|4549.25|4548.9|4548.5|4549.65|4549.25|4548.9|4548.5|538
1648475670000|2022-03-28 13:54:30|4548.65|4548.25|4547.9|4547.5|4548.65|4548.25|4547.4|4547|569
1648475680000|2022-03-28 13:54:40|4548.15|4547.75|4548.27|4547.87|4548.65|4548.25|4547.65|4547.25|277
1648475690000|2022-03-28 13:54:50|4548.15|4547.75|4548.65|4548.25|4548.65|4548.25|4547.9|4547.5|277
1648475700000|2022-03-28 13:55:00|4548.9|4548.5|4547.15|4546.75|4549.4|4549|4546.9|4546.5|688
1648475710000|2022-03-28 13:55:10|4546.9|4546.5|4547.15|4546.75|4548.65|4548.25|4546.9|4546.5|445
1648475720000|2022-03-28 13:55:20|4547.27|4546.87|4549.15|4548.75|4549.4|4549|4547.15|4546.75|471
1648475730000|2022-03-28 13:55:30|4549.27|4548.87|4549.65|4549.25|4549.9|4549.5|4548.9|4548.5|792
1648475740000|2022-03-28 13:55:40|4549.9|4549.5|4551.65|4551.25|4551.65|4551.25|4549.9|4549.5|1300
1648475750000|2022-03-28 13:55:50|4551.9|4551.5|4552.15|4551.75|4552.4|4552|4551.65|4551.25|1242
1648475760000|2022-03-28 13:56:00|4552.4|4552|4551.9|4551.5|4552.9|4552.5|4551.65|4551.25|1324
1648475770000|2022-03-28 13:56:10|4552.15|4551.75|4552.15|4551.75|4552.65|4552.25|4551.9|4551.5|660
1648475780000|2022-03-28 13:56:20|4552.4|4552|4552.4|4552|4552.4|4552|4551.65|4551.25|555
1648475790000|2022-03-28 13:56:30|4552.65|4552.25|4552.27|4551.87|4552.65|4552.25|4551.65|4551.25|449
1648475800000|2022-03-28 13:56:40|4552.15|4551.75|4552.65|4552.25|4552.9|4552.5|4552.15|4551.75|584
1648475810000|2022-03-28 13:56:50|4552.9|4552.5|4552.65|4552.25|4552.9|4552.5|4551.65|4551.25|511
1648475820000|2022-03-28 13:57:00|4552.9|4552.5|4553.15|4552.75|4553.4|4553|4552.52|4552.12|755
1648475830000|2022-03-28 13:57:10|4553.4|4553|4552.4|4552|4554.15|4553.75|4552.4|4552|696
1648475840000|2022-03-28 13:57:20|4552.65|4552.25|4552.65|4552.25|4552.65|4552.25|4552.15|4551.75|409
1648475850000|2022-03-28 13:57:30|4552.9|4552.5|4552.4|4552|4552.9|4552.5|4552.4|4552|420
1648475860000|2022-03-28 13:57:40|4552.15|4551.75|4551.65|4551.25|4552.65|4552.25|4551.65|4551.25|562
1648475870000|2022-03-28 13:57:50|4551.9|4551.5|4552.15|4551.75|4552.4|4552|4551.65|4551.25|478
1648475880000|2022-03-28 13:58:00|4551.9|4551.5|4552.4|4552|4552.65|4552.25|4551.4|4551|655
1648475890000|2022-03-28 13:58:10|4552.15|4551.75|4551.15|4550.75|4552.4|4552|4551.15|4550.75|435
1648475900000|2022-03-28 13:58:20|4550.9|4550.5|4550.65|4550.25|4550.9|4550.5|4549.9|4549.5|875
1648475910000|2022-03-28 13:58:30|4550.77|4550.37|4549.9|4549.5|4550.77|4550.37|4549.9|4549.5|374
1648475920000|2022-03-28 13:58:40|4549.65|4549.25|4549.65|4549.25|4549.9|4549.5|4549.15|4548.75|495
1648475930000|2022-03-28 13:58:50|4549.77|4549.37|4549.9|4549.5|4550.4|4550|4549.65|4549.25|382
1648475940000|2022-03-28 13:59:00|4550.15|4549.75|4551.15|4550.75|4551.15|4550.75|4549.65|4549.25|560
1648475950000|2022-03-28 13:59:10|4551.4|4551|4551.4|4551|4551.9|4551.5|4551.15|4550.75|539
1648475960000|2022-03-28 13:59:20|4551.65|4551.25|4550.9|4550.5|4551.65|4551.25|4550.65|4550.25|387
1648475970000|2022-03-28 13:59:30|4551.15|4550.75|4551.4|4551|4551.9|4551.5|4551.15|4550.75|673
1648475980000|2022-03-28 13:59:40|4551.65|4551.25|4552.4|4552|4552.4|4552|4551.15|4550.75|458
1648475990000|2022-03-28 13:59:50|4552.27|4551.87|4553.15|4552.75|4553.15|4552.75|4552.15|4551.75|415
1648476000000|2022-03-28 14:00:00|4553.4|4553|4551.4|4551|4553.4|4553|4551.4|4551|925
1648476010000|2022-03-28 14:00:10|4551.27|4550.87|4550.4|4550|4551.4|4551|4549.9|4549.5|615
1648476020000|2022-03-28 14:00:20|4550.15|4549.75|4549.9|4549.5|4550.15|4549.75|4549.65|4549.25|293
1648476030000|2022-03-28 14:00:30|4550.15|4549.75|4550.15|4549.75|4550.77|4550.37|4550.15|4549.75|456
1648476040000|2022-03-28 14:00:40|4549.9|4549.5|4548.4|4548|4550.15|4549.75|4548.15|4547.75|787
1648476050000|2022-03-28 14:00:50|4548.52|4548.12|4547.9|4547.5|4548.65|4548.25|4547.65|4547.25|748
1648476060000|2022-03-28 14:01:00|4547.65|4547.25|4546.77|4546.37|4547.65|4547.25|4546.4|4546|735
1648476070000|2022-03-28 14:01:10|4546.9|4546.5|4544.65|4544.25|4547.4|4547|4544.15|4543.75|1041
1648476080000|2022-03-28 14:01:20|4544.52|4544.12|4543.65|4543.25|4544.65|4544.25|4542.9|4542.5|1063
1648476090000|2022-03-28 14:01:30|4543.9|4543.5|4546.65|4546.25|4546.9|4546.5|4543.9|4543.5|968
1648476100000|2022-03-28 14:01:40|4546.4|4546|4546.4|4546|4546.65|4546.25|4545.65|4545.25|474
1648476110000|2022-03-28 14:01:50|4546.65|4546.25|4547.65|4547.25|4547.65|4547.25|4546.15|4545.75|572
1648476120000|2022-03-28 14:02:00|4547.4|4547|4546.52|4546.12|4547.4|4547|4546.15|4545.75|662
1648476130000|2022-03-28 14:02:10|4546.65|4546.25|4546.4|4546|4546.9|4546.5|4546.15|4545.75|342
1648476140000|2022-03-28 14:02:20|4546.15|4545.75|4543.9|4543.5|4546.4|4546|4543.9|4543.5|785
1648476150000|2022-03-28 14:02:30|4544.02|4543.62|4544.02|4543.62|4544.9|4544.5|4543.9|4543.5|679
1648476160000|2022-03-28 14:02:40|4543.9|4543.5|4544.4|4544|4544.52|4544.12|4543.9|4543.5|450
1648476170000|2022-03-28 14:02:50|4544.15|4543.75|4545.15|4544.75|4545.4|4545|4544.15|4543.75|412
1648476180000|2022-03-28 14:03:00|4545.4|4545|4544.65|4544.25|4546.15|4545.75|4544.65|4544.25|446
1648476190000|2022-03-28 14:03:10|4544.9|4544.5|4545.65|4545.25|4545.9|4545.5|4544.65|4544.25|315
1648476200000|2022-03-28 14:03:20|4545.9|4545.5|4545.65|4545.25|4546.15|4545.75|4545.27|4544.87|489
1648476210000|2022-03-28 14:03:30|4545.9|4545.5|4544.9|4544.5|4545.9|4545.5|4544.9|4544.5|600
1648476220000|2022-03-28 14:03:40|4544.65|4544.25|4544.9|4544.5|4545.9|4545.5|4544.65|4544.25|555
1648476230000|2022-03-28 14:03:50|4544.65|4544.25|4544.02|4543.62|4544.9|4544.5|4543.9|4543.5|589
1648476240000|2022-03-28 14:04:00|4543.9|4543.5|4542.4|4542|4544.4|4544|4542.4|4542|861
1648476250000|2022-03-28 14:04:10|4542.65|4542.25|4544.4|4544|4544.4|4544|4542.4|4542|754
1648476260000|2022-03-28 14:04:20|4544.15|4543.75|4546.4|4546|4546.4|4546|4544.15|4543.75|658
1648476270000|2022-03-28 14:04:30|4546.65|4546.25|4546.65|4546.25|4546.9|4546.5|4546.15|4545.75|484
1648476280000|2022-03-28 14:04:40|4546.4|4546|4546.65|4546.25|4546.9|4546.5|4546.15|4545.75|364
1648476290000|2022-03-28 14:04:50|4546.52|4546.12|4546.65|4546.25|4546.9|4546.5|4546.15|4545.75|344
1648476300000|2022-03-28 14:05:00|4546.9|4546.5|4547.65|4547.25|4547.9|4547.5|4545.9|4545.5|794
1648476310000|2022-03-28 14:05:10|4547.4|4547|4547.15|4546.75|4547.4|4547|4546.65|4546.25|475
1648476320000|2022-03-28 14:05:20|4547.4|4547|4545.65|4545.25|4547.65|4547.25|4545.65|4545.25|410
1648476330000|2022-03-28 14:05:30|4545.4|4545|4545.4|4545|4545.65|4545.25|4544.9|4544.5|567
1648476340000|2022-03-28 14:05:40|4545.15|4544.75|4544.4|4544|4545.15|4544.75|4544.4|4544|402
1648476350000|2022-03-28 14:05:50|4544.52|4544.12|4545.15|4544.75|4545.15|4544.75|4544.4|4544|432
1648476360000|2022-03-28 14:06:00|4545.4|4545|4544.9|4544.5|4545.65|4545.25|4544.4|4544|700
1648476370000|2022-03-28 14:06:10|4544.65|4544.25|4545.15|4544.75|4545.4|4545|4544.15|4543.75|984
1648476380000|2022-03-28 14:06:20|4544.9|4544.5|4545.15|4544.75|4545.4|4545|4544.65|4544.25|347
1648476390000|2022-03-28 14:06:30|4545.4|4545|4546.15|4545.75|4546.4|4546|4545.4|4545|561
1648476400000|2022-03-28 14:06:40|4545.9|4545.5|4544.4|4544|4545.9|4545.5|4544.4|4544|492
1648476410000|2022-03-28 14:06:50|4544.52|4544.12|4544.77|4544.37|4544.9|4544.5|4544.15|4543.75|821
1648476420000|2022-03-28 14:07:00|4544.9|4544.5|4546.4|4546|4546.65|4546.25|4544.9|4544.5|492
1648476430000|2022-03-28 14:07:10|4546.65|4546.25|4547.15|4546.75|4547.15|4546.75|4546.4|4546|511
1648476440000|2022-03-28 14:07:20|4546.9|4546.5|4547.15|4546.75|4547.15|4546.75|4545.77|4545.37|469
1648476450000|2022-03-28 14:07:30|4546.9|4546.5|4545.9|4545.5|4547.77|4547.37|4545.9|4545.5|584
1648476460000|2022-03-28 14:07:40|4546.15|4545.75|4546.65|4546.25|4546.65|4546.25|4545.4|4545|475
1648476470000|2022-03-28 14:07:50|4546.9|4546.5|4547.65|4547.25|4547.65|4547.25|4546.65|4546.25|369
1648476480000|2022-03-28 14:08:00|4548.15|4547.75|4549.65|4549.25|4549.65|4549.25|4548.15|4547.75|1090
1648476490000|2022-03-28 14:08:10|4549.4|4549|4548.65|4548.25|4549.65|4549.25|4548.15|4547.75|547
1648476500000|2022-03-28 14:08:20|4548.9|4548.5|4548.15|4547.75|4549.15|4548.75|4548.15|4547.75|334
1648476510000|2022-03-28 14:08:30|4548.4|4548|4549.4|4549|4549.65|4549.25|4548.15|4547.75|362
1648476520000|2022-03-28 14:08:40|4549.15|4548.75|4549.4|4549|4549.65|4549.25|4548.65|4548.25|307
1648476530000|2022-03-28 14:08:50|4549.52|4549.12|4550.65|4550.25|4550.9|4550.5|4549.4|4549|517
1648476540000|2022-03-28 14:09:00|4550.9|4550.5|4549.9|4549.5|4551.4|4551|4549.9|4549.5|738
1648476550000|2022-03-28 14:09:10|4549.65|4549.25|4548.9|4548.5|4549.65|4549.25|4548.65|4548.25|434
1648476560000|2022-03-28 14:09:20|4548.65|4548.25|4547.4|4547|4548.9|4548.5|4547.4|4547|1243
1648476570000|2022-03-28 14:09:30|4547.65|4547.25|4547.9|4547.5|4547.9|4547.5|4547.65|4547.25|528
1648476580000|2022-03-28 14:09:40|4547.77|4547.37|4547.9|4547.5|4548.65|4548.25|4547.65|4547.25|1536
1648476590000|2022-03-28 14:09:50|4547.65|4547.25|4547.65|4547.25|4547.65|4547.25|4546.9|4546.5|539
1648476600000|2022-03-28 14:10:00|4547.9|4547.5|4547.15|4546.75|4548.4|4548|4547.15|4546.75|617
1648476610000|2022-03-28 14:10:10|4546.9|4546.5|4547.52|4547.12|4547.9|4547.5|4546.9|4546.5|450
1648476620000|2022-03-28 14:10:20|4547.4|4547|4547.4|4547|4548.65|4548.25|4547.15|4546.75|447
1648476630000|2022-03-28 14:10:30|4547.15|4546.75|4545.4|4545|4547.27|4546.87|4545.4|4545|621
1648476640000|2022-03-28 14:10:40|4545.65|4545.25|4545.15|4544.75|4545.65|4545.25|4544.77|4544.37|649
1648476650000|2022-03-28 14:10:50|4544.9|4544.5|4545.15|4544.75|4545.15|4544.75|4544.65|4544.25|468
1648476660000|2022-03-28 14:11:00|4544.9|4544.5|4546.65|4546.25|4546.65|4546.25|4544.65|4544.25|561
1648476670000|2022-03-28 14:11:10|4546.77|4546.37|4546.4|4546|4546.9|4546.5|4546.15|4545.75|266
1648476680000|2022-03-28 14:11:20|4546.65|4546.25|4545.9|4545.5|4546.9|4546.5|4545.65|4545.25|252
1648476690000|2022-03-28 14:11:30|4545.77|4545.37|4546.4|4546|4546.65|4546.25|4545.77|4545.37|305
1648476700000|2022-03-28 14:11:40|4546.65|4546.25|4546.15|4545.75|4546.65|4546.25|4545.65|4545.25|376
1648476710000|2022-03-28 14:11:50|4545.9|4545.5|4546.27|4545.87|4546.27|4545.87|4545.65|4545.25|171
1648476720000|2022-03-28 14:12:00|4546.4|4546|4545.9|4545.5|4546.9|4546.5|4545.65|4545.25|303
1648476730000|2022-03-28 14:12:10|4545.65|4545.25|4545.52|4545.12|4546.15|4545.75|4545.4|4545|285
1648476740000|2022-03-28 14:12:20|4545.4|4545|4546.15|4545.75|4546.4|4546|4544.9|4544.5|373
1648476750000|2022-03-28 14:12:30|4546.4|4546|4545.9|4545.5|4546.4|4546|4545.9|4545.5|239
1648476760000|2022-03-28 14:12:40|4545.65|4545.25|4546.9|4546.5|4546.9|4546.5|4545.65|4545.25|372
1648476770000|2022-03-28 14:12:50|4547.15|4546.75|4546.9|4546.5|4547.65|4547.25|4546.65|4546.25|480
1648476780000|2022-03-28 14:13:00|4546.52|4546.12|4547.15|4546.75|4547.4|4547|4546.15|4545.75|283
1648476790000|2022-03-28 14:13:10|4547.4|4547|4547.15|4546.75|4547.9|4547.5|4546.9|4546.5|511
1648476800000|2022-03-28 14:13:20|4546.9|4546.5|4546.4|4546|4546.9|4546.5|4545.9|4545.5|272
1648476810000|2022-03-28 14:13:30|4546.27|4545.87|4546.15|4545.75|4546.65|4546.25|4545.9|4545.5|157
1648476820000|2022-03-28 14:13:40|4546.4|4546|4545.9|4545.5|4546.9|4546.5|4545.77|4545.37|414
1648476830000|2022-03-28 14:13:50|4546.15|4545.75|4546.9|4546.5|4547.15|4546.75|4545.65|4545.25|525
1648476840000|2022-03-28 14:14:00|4547.15|4546.75|4545.15|4544.75|4547.4|4547|4544.77|4544.37|516
1648476850000|2022-03-28 14:14:10|4544.9|4544.5|4546.65|4546.25|4546.65|4546.25|4544.65|4544.25|506
1648476860000|2022-03-28 14:14:20|4546.4|4546|4545.9|4545.5|4546.65|4546.25|4545.65|4545.25|280
1648476870000|2022-03-28 14:14:30|4545.65|4545.25|4545.15|4544.75|4546.27|4545.87|4545.15|4544.75|313
1648476880000|2022-03-28 14:14:40|4545.02|4544.62|4545.4|4545|4545.9|4545.5|4544.9|4544.5|276
1648476890000|2022-03-28 14:14:50|4545.65|4545.25|4544.9|4544.5|4545.65|4545.25|4544.65|4544.25|293
1648476900000|2022-03-28 14:15:00|4545.15|4544.75|4543.9|4543.5|4545.65|4545.25|4543.65|4543.25|885
1648476910000|2022-03-28 14:15:10|4544.15|4543.75|4545.9|4545.5|4545.9|4545.5|4543.9|4543.5|607
1648476920000|2022-03-28 14:15:20|4546.15|4545.75|4545.65|4545.25|4546.4|4546|4545.4|4545|355
1648476930000|2022-03-28 14:15:30|4545.9|4545.5|4544.15|4543.75|4546.15|4545.75|4544.15|4543.75|367
1648476940000|2022-03-28 14:15:40|4543.9|4543.5|4543.4|4543|4544.02|4543.62|4543.15|4542.75|960
1648476950000|2022-03-28 14:15:50|4543.65|4543.25|4544.9|4544.5|4545.15|4544.75|4543.65|4543.25|457
1648476960000|2022-03-28 14:16:00|4545.15|4544.75|4544.65|4544.25|4545.4|4545|4544.4|4544|315
1648476970000|2022-03-28 14:16:10|4544.52|4544.12|4545.15|4544.75|4545.9|4545.5|4544.52|4544.12|391
1648476980000|2022-03-28 14:16:20|4545.27|4544.87|4543.52|4543.12|4545.4|4545|4542.15|4541.75|807
1648476990000|2022-03-28 14:16:30|4543.4|4543|4541.15|4540.75|4543.4|4543|4541.15|4540.75|759
1648477000000|2022-03-28 14:16:40|4541.4|4541|4542.4|4542|4543.02|4542.62|4541.4|4541|690
1648477010000|2022-03-28 14:16:50|4542.15|4541.75|4542.9|4542.5|4543.65|4543.25|4542.15|4541.75|563
1648477020000|2022-03-28 14:17:00|4543.4|4543|4544.9|4544.5|4545.15|4544.75|4542.77|4542.37|594
1648477030000|2022-03-28 14:17:10|4545.65|4545.25|4547.4|4547|4547.9|4547.5|4545.65|4545.25|1988
1648477040000|2022-03-28 14:17:20|4547.15|4546.75|4545.15|4544.75|4547.15|4546.75|4545.15|4544.75|458
1648477050000|2022-03-28 14:17:30|4545.4|4545|4544.4|4544|4545.4|4545|4544.15|4543.75|432
1648477060000|2022-03-28 14:17:40|4544.52|4544.12|4543.9|4543.5|4545.15|4544.75|4543.4|4543|472
1648477070000|2022-03-28 14:17:50|4544.15|4543.75|4544.77|4544.37|4544.9|4544.5|4543.9|4543.5|293
1648477080000|2022-03-28 14:18:00|4544.9|4544.5|4543.9|4543.5|4544.9|4544.5|4543.4|4543|428
1648477090000|2022-03-28 14:18:10|4543.65|4543.25|4543.65|4543.25|4543.65|4543.25|4543.4|4543|143
1648477100000|2022-03-28 14:18:20|4543.4|4543|4544.9|4544.5|4544.9|4544.5|4543.4|4543|188
1648477110000|2022-03-28 14:18:30|4545.15|4544.75|4543.9|4543.5|4545.15|4544.75|4543.65|4543.25|269
1648477120000|2022-03-28 14:18:40|4544.15|4543.75|4544.9|4544.5|4545.4|4545|4543.9|4543.5|448
1648477130000|2022-03-28 14:18:50|4544.65|4544.25|4544.77|4544.37|4545.9|4545.5|4544.65|4544.25|403
1648477140000|2022-03-28 14:19:00|4544.65|4544.25|4544.15|4543.75|4545.02|4544.62|4544.15|4543.75|306
1648477150000|2022-03-28 14:19:10|4543.9|4543.5|4543.65|4543.25|4544.15|4543.75|4543.52|4543.12|266
1648477160000|2022-03-28 14:19:20|4543.4|4543|4544.15|4543.75|4544.15|4543.75|4542.9|4542.5|366
1648477170000|2022-03-28 14:19:30|4543.9|4543.5|4543.9|4543.5|4544.15|4543.75|4543.15|4542.75|213
1648477180000|2022-03-28 14:19:40|4543.65|4543.25|4543.65|4543.25|4544.15|4543.75|4543.4|4543|279
1648477190000|2022-03-28 14:19:50|4543.9|4543.5|4544.02|4543.62|4544.4|4544|4543.65|4543.25|250
1648477200000|2022-03-28 14:20:00|4543.9|4543.5|4544.15|4543.75|4545.4|4545|4543.9|4543.5|476
1648477210000|2022-03-28 14:20:10|4543.9|4543.5|4544.4|4544|4544.65|4544.25|4543.65|4543.25|324
1648477220000|2022-03-28 14:20:20|4544.27|4543.87|4543.15|4542.75|4544.27|4543.87|4542.65|4542.25|420
1648477230000|2022-03-28 14:20:30|4543.02|4542.62|4543.15|4542.75|4543.15|4542.75|4542.65|4542.25|384
1648477240000|2022-03-28 14:20:40|4542.9|4542.5|4541.15|4540.75|4543.4|4543|4541.15|4540.75|725
1648477250000|2022-03-28 14:20:50|4540.9|4540.5|4540.52|4540.12|4540.9|4540.5|4539.9|4539.5|1361
1648477260000|2022-03-28 14:21:00|4540.65|4540.25|4540.65|4540.25|4540.65|4540.25|4539.4|4539|481
1648477270000|2022-03-28 14:21:10|4540.4|4540|4539.9|4539.5|4540.77|4540.37|4539.4|4539|471
1648477280000|2022-03-28 14:21:20|4539.77|4539.37|4540.15|4539.75|4540.15|4539.75|4539.15|4538.75|360
1648477290000|2022-03-28 14:21:30|4540.4|4540|4539.65|4539.25|4540.4|4540|4539.4|4539|405
1648477300000|2022-03-28 14:21:40|4539.9|4539.5|4540.15|4539.75|4540.4|4540|4539.65|4539.25|430
1648477310000|2022-03-28 14:21:50|4540.4|4540|4541.65|4541.25|4541.65|4541.25|4540.15|4539.75|486
1648477320000|2022-03-28 14:22:00|4541.4|4541|4542.15|4541.75|4542.4|4542|4541.15|4540.75|613
1648477330000|2022-03-28 14:22:10|4542.02|4541.62|4541.9|4541.5|4542.4|4542|4541.65|4541.25|288
1648477340000|2022-03-28 14:22:20|4541.65|4541.25|4540.9|4540.5|4541.9|4541.5|4540.65|4540.25|345
1648477350000|2022-03-28 14:22:30|4540.65|4540.25|4539.4|4539|4540.9|4540.5|4539.4|4539|478
1648477360000|2022-03-28 14:22:40|4539.15|4538.75|4539.9|4539.5|4540.15|4539.75|4538.65|4538.25|642
1648477370000|2022-03-28 14:22:50|4540.4|4540|4541.4|4541|4541.4|4541|4540.4|4540|467
1648477380000|2022-03-28 14:23:00|4541.65|4541.25|4542.9|4542.5|4543.15|4542.75|4541.65|4541.25|1028
1648477390000|2022-03-28 14:23:10|4543.15|4542.75|4543.15|4542.75|4543.4|4543|4542.9|4542.5|504
1648477400000|2022-03-28 14:23:20|4542.9|4542.5|4541.9|4541.5|4543.4|4543|4541.9|4541.5|312
1648477410000|2022-03-28 14:23:30|4542.02|4541.62|4542.15|4541.75|4543.15|4542.75|4542.02|4541.62|319
1648477420000|2022-03-28 14:23:40|4541.9|4541.5|4541.9|4541.5|4542.4|4542|4541.4|4541|417
1648477430000|2022-03-28 14:23:50|4541.65|4541.25|4541.9|4541.5|4541.9|4541.5|4541.4|4541|280
1648477440000|2022-03-28 14:24:00|4541.77|4541.37|4543.15|4542.75|4543.15|4542.75|4541.15|4540.75|619
1648477450000|2022-03-28 14:24:10|4542.9|4542.5|4543.15|4542.75|4543.65|4543.25|4542.65|4542.25|489
1648477460000|2022-03-28 14:24:20|4543.4|4543|4542.65|4542.25|4543.4|4543|4541.65|4541.25|551
1648477470000|2022-03-28 14:24:30|4542.4|4542|4541.65|4541.25|4542.65|4542.25|4541.4|4541|268
1648477480000|2022-03-28 14:24:40|4541.9|4541.5|4541.65|4541.25|4541.9|4541.5|4541.4|4541|263
1648477490000|2022-03-28 14:24:50|4542.4|4542|4543.15|4542.75|4543.4|4543|4542.4|4542|420
1648477500000|2022-03-28 14:25:00|4543.4|4543|4542.4|4542|4543.65|4543.25|4542.15|4541.75|424
1648477510000|2022-03-28 14:25:10|4542.9|4542.5|4543.65|4543.25|4543.9|4543.5|4542.4|4542|763
1648477520000|2022-03-28 14:25:20|4543.4|4543|4542.65|4542.25|4543.65|4543.25|4542.65|4542.25|306
1648477530000|2022-03-28 14:25:30|4542.9|4542.5|4542.65|4542.25|4542.9|4542.5|4542.15|4541.75|349
1648477540000|2022-03-28 14:25:40|4542.4|4542|4543.15|4542.75|4543.15|4542.75|4542.15|4541.75|409
1648477550000|2022-03-28 14:25:50|4542.9|4542.5|4543.4|4543|4543.65|4543.25|4542.9|4542.5|295
1648477560000|2022-03-28 14:26:00|4543.65|4543.25|4542.9|4542.5|4543.65|4543.25|4542.4|4542|385
1648477570000|2022-03-28 14:26:10|4542.65|4542.25|4543.4|4543|4543.4|4543|4542.4|4542|293
1648477580000|2022-03-28 14:26:20|4543.27|4542.87|4542.9|4542.5|4543.65|4543.25|4542.9|4542.5|317
1648477590000|2022-03-28 14:26:30|4543.15|4542.75|4540.15|4539.75|4543.15|4542.75|4540.15|4539.75|1153
1648477600000|2022-03-28 14:26:40|4539.65|4539.25|4540.15|4539.75|4540.9|4540.5|4539.65|4539.25|435
1648477610000|2022-03-28 14:26:50|4539.9|4539.5|4540.9|4540.5|4541.02|4540.62|4539.9|4539.5|261
1648477620000|2022-03-28 14:27:00|4540.65|4540.25|4540.52|4540.12|4541.65|4541.25|4540.15|4539.75|239
1648477630000|2022-03-28 14:27:10|4540.15|4539.75|4540.4|4540|4540.65|4540.25|4539.9|4539.5|358
1648477640000|2022-03-28 14:27:20|4540.52|4540.12|4540.15|4539.75|4540.65|4540.25|4540.15|4539.75|179
1648477650000|2022-03-28 14:27:30|4540.4|4540|4540.15|4539.75|4540.4|4540|4539.15|4538.75|424
1648477660000|2022-03-28 14:27:40|4539.9|4539.5|4539.9|4539.5|4540.4|4540|4539.4|4539|361
1648477670000|2022-03-28 14:27:50|4539.77|4539.37|4540.65|4540.25|4540.77|4540.37|4539.65|4539.25|307
1648477680000|2022-03-28 14:28:00|4540.4|4540|4539.4|4539|4540.4|4540|4539.15|4538.75|330
1648477690000|2022-03-28 14:28:10|4539.65|4539.25|4541.15|4540.75|4541.15|4540.75|4539.65|4539.25|506
1648477700000|2022-03-28 14:28:20|4541.4|4541|4541.4|4541|4541.4|4541|4541.15|4540.75|381
1648477710000|2022-03-28 14:28:30|4541.65|4541.25|4540.9|4540.5|4542.02|4541.62|4540.9|4540.5|327
1648477720000|2022-03-28 14:28:40|4541.02|4540.62|4540.9|4540.5|4541.65|4541.25|4540.4|4540|275
1648477730000|2022-03-28 14:28:50|4540.65|4540.25|4540.4|4540|4540.9|4540.5|4540.15|4539.75|149
1648477740000|2022-03-28 14:29:00|4540.15|4539.75|4541.9|4541.5|4541.9|4541.5|4539.65|4539.25|464
1648477750000|2022-03-28 14:29:10|4542.15|4541.75|4543.4|4543|4543.65|4543.25|4541.9|4541.5|605
1648477760000|2022-03-28 14:29:20|4543.15|4542.75|4542.9|4542.5|4543.77|4543.37|4542.65|4542.25|418
1648477770000|2022-03-28 14:29:30|4543.15|4542.75|4544.15|4543.75|4544.4|4544|4543.15|4542.75|562
1648477780000|2022-03-28 14:29:40|4545.15|4544.75|4545.15|4544.75|4545.4|4545|4544.65|4544.25|972
1648477790000|2022-03-28 14:29:50|4545.4|4545|4546.9|4546.5|4546.9|4546.5|4544.9|4544.5|1176
1648477800000|2022-03-28 14:30:00|4547.15|4546.75|4545.65|4545.25|4547.15|4546.75|4545.65|4545.25|806
1648477810000|2022-03-28 14:30:10|4545.4|4545|4546.4|4546|4546.4|4546|4544.9|4544.5|489
1648477820000|2022-03-28 14:30:20|4546.9|4546.5|4547.65|4547.25|4548.9|4548.5|4546.9|4546.5|968
1648477830000|2022-03-28 14:30:30|4547.9|4547.5|4547.15|4546.75|4548.15|4547.75|4547.15|4546.75|662
1648477840000|2022-03-28 14:30:40|4547.27|4546.87|4545.9|4545.5|4547.4|4547|4545.9|4545.5|309
1648477850000|2022-03-28 14:30:50|4546.15|4545.75|4547.15|4546.75|4547.4|4547|4546.15|4545.75|453
1648477860000|2022-03-28 14:31:00|4546.9|4546.5|4546.9|4546.5|4547.4|4547|4546.15|4545.75|487
1648477870000|2022-03-28 14:31:10|4546.65|4546.25|4546.65|4546.25|4546.65|4546.25|4545.9|4545.5|245
1648477880000|2022-03-28 14:31:20|4546.9|4546.5|4546.52|4546.12|4547.15|4546.75|4546.4|4546|282
1648477890000|2022-03-28 14:31:30|4546.4|4546|4546.15|4545.75|4546.9|4546.5|4545.9|4545.5|317
1648477900000|2022-03-28 14:31:40|4545.9|4545.5|4546.4|4546|4547.15|4546.75|4545.9|4545.5|280
1648477910000|2022-03-28 14:31:50|4546.65|4546.25|4546.15|4545.75|4546.65|4546.25|4545.9|4545.5|284
1648477920000|2022-03-28 14:32:00|4546.65|4546.25|4546.65|4546.25|4546.9|4546.5|4545.9|4545.5|334
1648477930000|2022-03-28 14:32:10|4546.4|4546|4546.15|4545.75|4546.65|4546.25|4545.9|4545.5|183
1648477940000|2022-03-28 14:32:20|4545.9|4545.5|4545.4|4545|4545.9|4545.5|4545.15|4544.75|422
1648477950000|2022-03-28 14:32:30|4545.27|4544.87|4545.27|4544.87|4545.9|4545.5|4545.15|4544.75|221
1648477960000|2022-03-28 14:32:40|4545.4|4545|4544.15|4543.75|4545.4|4545|4543.9|4543.5|497
1648477970000|2022-03-28 14:32:50|4543.9|4543.5|4544.4|4544|4544.65|4544.25|4543.9|4543.5|270
1648477980000|2022-03-28 14:33:00|4544.15|4543.75|4542.15|4541.75|4544.4|4544|4541.9|4541.5|640
1648477990000|2022-03-28 14:33:10|4542.4|4542|4542.52|4542.12|4542.65|4542.25|4541.9|4541.5|481
1648478000000|2022-03-28 14:33:20|4542.65|4542.25|4542.4|4542|4542.65|4542.25|4542.15|4541.75|209
1648478010000|2022-03-28 14:33:30|4542.15|4541.75|4541.65|4541.25|4542.15|4541.75|4541.15|4540.75|315
1648478020000|2022-03-28 14:33:40|4541.9|4541.5|4542.65|4542.25|4542.9|4542.5|4541.65|4541.25|266
1648478030000|2022-03-28 14:33:50|4542.9|4542.5|4541.65|4541.25|4542.9|4542.5|4541.65|4541.25|210
1648478040000|2022-03-28 14:34:00|4541.4|4541|4541.4|4541|4541.4|4541|4540.4|4540|459
1648478050000|2022-03-28 14:34:10|4541.65|4541.25|4541.4|4541|4541.65|4541.25|4540.9|4540.5|226
1648478060000|2022-03-28 14:34:20|4541.65|4541.25|4542.15|4541.75|4542.4|4542|4541.65|4541.25|405
1648478070000|2022-03-28 14:34:30|4542.27|4541.87|4541.65|4541.25|4542.65|4542.25|4541.65|4541.25|259
1648478080000|2022-03-28 14:34:40|4541.9|4541.5|4540.9|4540.5|4541.9|4541.5|4540.65|4540.25|197
1648478090000|2022-03-28 14:34:50|4541.02|4540.62|4542.15|4541.75|4542.15|4541.75|4540.77|4540.37|300
1648478100000|2022-03-28 14:35:00|4542.4|4542|4543.4|4543|4543.4|4543|4542.15|4541.75|406
1648478110000|2022-03-28 14:35:10|4543.27|4542.87|4543.15|4542.75|4543.9|4543.5|4543.15|4542.75|181
1648478120000|2022-03-28 14:35:20|4543.27|4542.87|4543.65|4543.25|4544.15|4543.75|4543.15|4542.75|346
1648478130000|2022-03-28 14:35:30|4543.4|4543|4543.65|4543.25|4543.9|4543.5|4543.15|4542.75|212
1648478140000|2022-03-28 14:35:40|4543.9|4543.5|4543.65|4543.25|4544.15|4543.75|4543.15|4542.75|253
1648478150000|2022-03-28 14:35:50|4543.9|4543.5|4543.65|4543.25|4544.02|4543.62|4543.4|4543|173
1648478160000|2022-03-28 14:36:00|4543.4|4543|4542.77|4542.37|4543.65|4543.25|4542.15|4541.75|390
1648478170000|2022-03-28 14:36:10|4542.65|4542.25|4541.65|4541.25|4543.15|4542.75|4541.52|4541.12|272
1648478180000|2022-03-28 14:36:20|4541.52|4541.12|4542.15|4541.75|4542.4|4542|4541.4|4541|320
1648478190000|2022-03-28 14:36:30|4541.9|4541.5|4541.15|4540.75|4542.15|4541.75|4540.9|4540.5|226
1648478200000|2022-03-28 14:36:40|4541.4|4541|4542.4|4542|4542.4|4542|4540.9|4540.5|224
1648478210000|2022-03-28 14:36:50|4542.15|4541.75|4541.9|4541.5|4542.4|4542|4541.65|4541.25|162
1648478220000|2022-03-28 14:37:00|4541.65|4541.25|4541.4|4541|4541.65|4541.25|4541.15|4540.75|186
1648478230000|2022-03-28 14:37:10|4541.27|4540.87|4540.9|4540.5|4541.4|4541|4540.65|4540.25|229
1648478240000|2022-03-28 14:37:20|4540.65|4540.25|4540.4|4540|4541.4|4541|4540.4|4540|468
1648478250000|2022-03-28 14:37:30|4540.65|4540.25|4540.15|4539.75|4541.15|4540.75|4540.15|4539.75|262
1648478260000|2022-03-28 14:37:40|4539.9|4539.5|4539.15|4538.75|4540.65|4540.25|4538.65|4538.25|718
1648478270000|2022-03-28 14:37:50|4539.4|4539|4539.15|4538.75|4539.65|4539.25|4539.15|4538.75|274
1648478280000|2022-03-28 14:38:00|4538.9|4538.5|4538.4|4538|4539.15|4538.75|4537.9|4537.5|945
1648478290000|2022-03-28 14:38:10|4538.15|4537.75|4538.4|4538|4539.15|4538.75|4538.15|4537.75|336
1648478300000|2022-03-28 14:38:20|4538.15|4537.75|4538.4|4538|4538.65|4538.25|4538.15|4537.75|234
1648478310000|2022-03-28 14:38:30|4538.27|4537.87|4540.15|4539.75|4541.4|4541|4538.27|4537.87|590
1648478320000|2022-03-28 14:38:40|4539.9|4539.5|4539.4|4539|4540.15|4539.75|4539.15|4538.75|182
1648478330000|2022-03-28 14:38:50|4539.65|4539.25|4539.65|4539.25|4539.9|4539.5|4539.4|4539|128
1648478340000|2022-03-28 14:39:00|4539.4|4539|4539.65|4539.25|4540.15|4539.75|4539.15|4538.75|294
1648478350000|2022-03-28 14:39:10|4540.15|4539.75|4541.15|4540.75|4541.4|4541|4539.65|4539.25|536
1648478360000|2022-03-28 14:39:20|4541.27|4540.87|4540.9|4540.5|4541.65|4541.25|4540.9|4540.5|272
1648478370000|2022-03-28 14:39:30|4540.65|4540.25|4540.65|4540.25|4540.9|4540.5|4540.4|4540|256
1648478380000|2022-03-28 14:39:40|4540.9|4540.5|4540.9|4540.5|4540.9|4540.5|4540.15|4539.75|283
1648478390000|2022-03-28 14:39:50|4540.65|4540.25|4541.65|4541.25|4541.65|4541.25|4539.9|4539.5|923
1648478400000|2022-03-28 14:40:00|4541.15|4540.75|4541.02|4540.62|4541.65|4541.25|4540.77|4540.37|455
1648478410000|2022-03-28 14:40:10|4540.9|4540.5|4540.9|4540.5|4541.4|4541|4540.65|4540.25|293
1648478420000|2022-03-28 14:40:20|4540.77|4540.37|4540.9|4540.5|4540.9|4540.5|4540.02|4539.62|466
1648478430000|2022-03-28 14:40:30|4540.65|4540.25|4541.15|4540.75|4541.15|4540.75|4540.65|4540.25|264
1648478440000|2022-03-28 14:40:40|4540.9|4540.5|4540.9|4540.5|4541.15|4540.75|4540.65|4540.25|94
1648478450000|2022-03-28 14:40:50|4540.65|4540.25|4541.65|4541.25|4541.65|4541.25|4540.65|4540.25|223
1648478460000|2022-03-28 14:41:00|4541.77|4541.37|4541.4|4541|4541.9|4541.5|4540.4|4540|361
1648478470000|2022-03-28 14:41:10|4541.15|4540.75|4540.9|4540.5|4541.65|4541.25|4540.4|4540|184
1648478480000|2022-03-28 14:41:20|4540.65|4540.25|4541.65|4541.25|4541.65|4541.25|4540.65|4540.25|271
1648478490000|2022-03-28 14:41:30|4541.4|4541|4541.15|4540.75|4541.4|4541|4540.65|4540.25|148
1648478500000|2022-03-28 14:41:40|4540.9|4540.5|4540.65|4540.25|4541.15|4540.75|4540.65|4540.25|337
1648478510000|2022-03-28 14:41:50|4540.9|4540.5|4541.4|4541|4541.4|4541|4540.4|4540|291
1648478520000|2022-03-28 14:42:00|4541.52|4541.12|4541.65|4541.25|4541.9|4541.5|4540.9|4540.5|220
1648478530000|2022-03-28 14:42:10|4541.9|4541.5|4540.77|4540.37|4541.9|4541.5|4540.65|4540.25|213
1648478540000|2022-03-28 14:42:20|4540.65|4540.25|4541.65|4541.25|4542.15|4541.75|4540.65|4540.25|232
1648478550000|2022-03-28 14:42:30|4541.4|4541|4541.9|4541.5|4541.9|4541.5|4541.4|4541|167
1648478560000|2022-03-28 14:42:40|4542.15|4541.75|4542.4|4542|4542.4|4542|4542.02|4541.62|436
1648478570000|2022-03-28 14:42:50|4542.27|4541.87|4542.9|4542.5|4542.9|4542.5|4542.02|4541.62|415
1648478580000|2022-03-28 14:43:00|4543.02|4542.62|4543.77|4543.37|4543.9|4543.5|4542.9|4542.5|536
1648478590000|2022-03-28 14:43:10|4543.65|4543.25|4544.15|4543.75|4544.4|4544|4543.65|4543.25|321
1648478600000|2022-03-28 14:43:20|4543.9|4543.5|4542.65|4542.25|4543.9|4543.5|4542.65|4542.25|456
1648478610000|2022-03-28 14:43:30|4542.9|4542.5|4542.15|4541.75|4542.9|4542.5|4541.9|4541.5|327
1648478620000|2022-03-28 14:43:40|4542.4|4542|4543.15|4542.75|4543.4|4543|4542.4|4542|235
1648478630000|2022-03-28 14:43:50|4543.4|4543|4543.15|4542.75|4543.4|4543|4542.9|4542.5|170
1648478640000|2022-03-28 14:44:00|4542.9|4542.5|4542.4|4542|4543.65|4543.25|4542.4|4542|652
1648478650000|2022-03-28 14:44:10|4542.15|4541.75|4543.4|4543|4543.4|4543|4542.15|4541.75|266
1648478660000|2022-03-28 14:44:20|4543.65|4543.25|4543.9|4543.5|4543.9|4543.5|4543.15|4542.75|239
1648478670000|2022-03-28 14:44:30|4544.15|4543.75|4543.15|4542.75|4544.15|4543.75|4542.9|4542.5|291
1648478680000|2022-03-28 14:44:40|4543.4|4543|4543.9|4543.5|4543.9|4543.5|4543.15|4542.75|244
1648478690000|2022-03-28 14:44:50|4544.15|4543.75|4544.02|4543.62|4544.9|4544.5|4543.65|4543.25|347
1648478700000|2022-03-28 14:45:00|4544.15|4543.75|4545.15|4544.75|4545.4|4545|4544.15|4543.75|526
1648478710000|2022-03-28 14:45:10|4545.4|4545|4545.4|4545|4545.65|4545.25|4544.65|4544.25|478
1648478720000|2022-03-28 14:45:20|4545.52|4545.12|4545.15|4544.75|4545.9|4545.5|4544.9|4544.5|595
1648478730000|2022-03-28 14:45:30|4544.9|4544.5|4544.9|4544.5|4545.4|4545|4544.65|4544.25|262
1648478740000|2022-03-28 14:45:40|4545.15|4544.75|4545.15|4544.75|4545.4|4545|4544.9|4544.5|187
1648478750000|2022-03-28 14:45:50|4545.4|4545|4545.9|4545.5|4545.9|4545.5|4545.4|4545|336
1648478760000|2022-03-28 14:46:00|4546.15|4545.75|4545.9|4545.5|4546.9|4546.5|4545.65|4545.25|435
1648478770000|2022-03-28 14:46:10|4545.65|4545.25|4545.65|4545.25|4546.4|4546|4545.65|4545.25|307
1648478780000|2022-03-28 14:46:20|4545.9|4545.5|4545.52|4545.12|4546.02|4545.62|4545.4|4545|246
1648478790000|2022-03-28 14:46:30|4545.4|4545|4545.77|4545.37|4545.9|4545.5|4544.65|4544.25|343
1648478800000|2022-03-28 14:46:40|4545.9|4545.5|4546.15|4545.75|4546.15|4545.75|4545.65|4545.25|248
1648478810000|2022-03-28 14:46:50|4546.4|4546|4546.65|4546.25|4546.65|4546.25|4546.15|4545.75|203
1648478820000|2022-03-28 14:47:00|4546.4|4546|4546.9|4546.5|4547.15|4546.75|4546.15|4545.75|309
1648478830000|2022-03-28 14:47:10|4546.65|4546.25|4545.4|4545|4546.9|4546.5|4545.4|4545|312
1648478840000|2022-03-28 14:47:20|4545.52|4545.12|4546.4|4546|4546.4|4546|4545.4|4545|213
1648478850000|2022-03-28 14:47:30|4546.65|4546.25|4547.15|4546.75|4547.4|4547|4546.52|4546.12|216
1648478860000|2022-03-28 14:47:40|4547.4|4547|4547.4|4547|4547.4|4547|4547.15|4546.75|219
1648478870000|2022-03-28 14:47:50|4547.15|4546.75|4547.4|4547|4547.65|4547.25|4547.15|4546.75|286
1648478880000|2022-03-28 14:48:00|4547.9|4547.5|4548.9|4548.5|4548.9|4548.5|4547.9|4547.5|749
1648478890000|2022-03-28 14:48:10|4549.02|4548.62|4549.4|4549|4549.4|4549|4548.9|4548.5|527
1648478900000|2022-03-28 14:48:20|4549.15|4548.75|4549.65|4549.25|4549.9|4549.5|4549.15|4548.75|262
1648478910000|2022-03-28 14:48:30|4549.9|4549.5|4549.9|4549.5|4550.4|4550|4549.65|4549.25|344
1648478920000|2022-03-28 14:48:40|4550.15|4549.75|4550.15|4549.75|4550.4|4550|4549.9|4549.5|287
1648478930000|2022-03-28 14:48:50|4549.9|4549.5|4549.15|4548.75|4550.15|4549.75|4549.15|4548.75|527
1648478940000|2022-03-28 14:49:00|4549.4|4549|4549.15|4548.75|4549.65|4549.25|4549.15|4548.75|302
1648478950000|2022-03-28 14:49:10|4549.27|4548.87|4549.65|4549.25|4549.65|4549.25|4549.27|4548.87|253
1648478960000|2022-03-28 14:49:20|4549.9|4549.5|4548.9|4548.5|4549.9|4549.5|4548.65|4548.25|341
1648478970000|2022-03-28 14:49:30|4549.02|4548.62|4548.65|4548.25|4549.15|4548.75|4548.65|4548.25|191
1648478980000|2022-03-28 14:49:40|4548.4|4548|4548.4|4548|4548.65|4548.25|4548.15|4547.75|246
1648478990000|2022-03-28 14:49:50|4548.65|4548.25|4548.15|4547.75|4548.65|4548.25|4547.9|4547.5|233
1648479000000|2022-03-28 14:50:00|4547.9|4547.5|4547.4|4547|4547.9|4547.5|4546.9|4546.5|563
1648479010000|2022-03-28 14:50:10|4547.15|4546.75|4547.65|4547.25|4547.65|4547.25|4546.9|4546.5|370
1648479020000|2022-03-28 14:50:20|4547.4|4547|4548.15|4547.75|4548.15|4547.75|4547.4|4547|241
1648479030000|2022-03-28 14:50:30|4547.9|4547.5|4548.4|4548|4548.4|4548|4547.15|4546.75|384
1648479040000|2022-03-28 14:50:40|4548.15|4547.75|4548.52|4548.12|4548.65|4548.25|4548.15|4547.75|157
1648479050000|2022-03-28 14:50:50|4548.65|4548.25|4548.9|4548.5|4549.15|4548.75|4548.65|4548.25|184
1648479060000|2022-03-28 14:51:00|4549.15|4548.75|4549.15|4548.75|4549.4|4549|4548.9|4548.5|352
1648479070000|2022-03-28 14:51:10|4549.4|4549|4548.15|4547.75|4549.9|4549.5|4548.15|4547.75|990
1648479080000|2022-03-28 14:51:20|4547.9|4547.5|4548.15|4547.75|4548.15|4547.75|4547.9|4547.5|940
1648479090000|2022-03-28 14:51:30|4547.9|4547.5|4548.15|4547.75|4548.15|4547.75|4547.9|4547.5|355
1648479100000|2022-03-28 14:51:40|4547.9|4547.5|4547.9|4547.5|4548.15|4547.75|4547.9|4547.5|380
1648479110000|2022-03-28 14:51:50|4548.15|4547.75|4547.9|4547.5|4548.15|4547.75|4547.9|4547.5|472
1648479120000|2022-03-28 14:52:00|4548.15|4547.75|4547.65|4547.25|4548.15|4547.75|4547.4|4547|563
1648479130000|2022-03-28 14:52:10|4547.52|4547.12|4547.65|4547.25|4547.65|4547.25|4547.4|4547|204
1648479140000|2022-03-28 14:52:20|4547.9|4547.5|4548.15|4547.75|4548.15|4547.75|4547.65|4547.25|261
1648479150000|2022-03-28 14:52:30|||||||||752
1648479160000|2022-03-28 14:52:40|4547.9|4547.5|4548.15|4547.75|4548.15|4547.75|4547.9|4547.5|385
1648479170000|2022-03-28 14:52:50|4547.9|4547.5|4547.9|4547.5|4548.15|4547.75|4547.9|4547.5|253
1648479180000|2022-03-28 14:53:00|4547.65|4547.25|4547.9|4547.5|4548.15|4547.75|4547.65|4547.25|583
1648479190000|2022-03-28 14:53:10|4548.15|4547.75|4548.15|4547.75|4548.15|4547.75|4547.9|4547.5|488
1648479200000|2022-03-28 14:53:20|4548.4|4548|4548.4|4548|4549.15|4548.75|4548.4|4548|751
1648479210000|2022-03-28 14:53:30|4548.65|4548.25|4549.15|4548.75|4549.4|4549|4548.4|4548|356
1648479220000|2022-03-28 14:53:40|4549.27|4548.87|4550.15|4549.75|4550.15|4549.75|4549.15|4548.75|295
1648479230000|2022-03-28 14:53:50|4550.4|4550|4550.15|4549.75|4550.9|4550.5|4549.65|4549.25|1400
1648479240000|2022-03-28 14:54:00|4549.9|4549.5|4548.9|4548.5|4550.15|4549.75|4548.9|4548.5|1241
1648479250000|2022-03-28 14:54:10|4549.15|4548.75|4547.65|4547.25|4549.15|4548.75|4547.65|4547.25|512
1648479260000|2022-03-28 14:54:20|4547.9|4547.5|4548.9|4548.5|4548.9|4548.5|4547.9|4547.5|372
1648479270000|2022-03-28 14:54:30|4549.4|4549|4549.15|4548.75|4549.4|4549|4548.9|4548.5|188
1648479280000|2022-03-28 14:54:40|4549.4|4549|4549.65|4549.25|4549.65|4549.25|4549.15|4548.75|210
1648479290000|2022-03-28 14:54:50|4549.4|4549|4549.9|4549.5|4549.9|4549.5|4549.15|4548.75|115
1648479300000|2022-03-28 14:55:00|4549.77|4549.37|4549.65|4549.25|4550.15|4549.75|4549.4|4549|352
1648479310000|2022-03-28 14:55:10|4549.9|4549.5|4550.65|4550.25|4550.9|4550.5|4549.65|4549.25|232
1648479320000|2022-03-28 14:55:20|4550.52|4550.12|4550.4|4550|4550.9|4550.5|4550.15|4549.75|319
1648479330000|2022-03-28 14:55:30|4550.27|4549.87|4550.15|4549.75|4550.4|4550|4549.9|4549.5|138
1648479340000|2022-03-28 14:55:40|4549.9|4549.5|4549.65|4549.25|4550.15|4549.75|4549.15|4548.75|284
1648479350000|2022-03-28 14:55:50|4549.9|4549.5|4550.15|4549.75|4550.4|4550|4549.9|4549.5|154
1648479360000|2022-03-28 14:56:00|4550.4|4550|4549.65|4549.25|4550.65|4550.25|4549.65|4549.25|168
1648479370000|2022-03-28 14:56:10|4549.77|4549.37|4549.4|4549|4549.9|4549.5|4549.15|4548.75|171
1648479380000|2022-03-28 14:56:20|4548.9|4548.5|4548.65|4548.25|4549.4|4549|4548.4|4548|326
1648479390000|2022-03-28 14:56:30|4548.9|4548.5|4549.65|4549.25|4549.65|4549.25|4548.9|4548.5|202
1648479400000|2022-03-28 14:56:40|4549.4|4549|4549.65|4549.25|4549.9|4549.5|4549.4|4549|135
1648479410000|2022-03-28 14:56:50|4549.4|4549|4549.15|4548.75|4549.4|4549|4548.65|4548.25|143
1648479420000|2022-03-28 14:57:00|4549.4|4549|4548.9|4548.5|4549.65|4549.25|4548.9|4548.5|280
1648479430000|2022-03-28 14:57:10|4549.15|4548.75|4549.65|4549.25|4549.65|4549.25|4548.9|4548.5|235
1648479440000|2022-03-28 14:57:20|4549.52|4549.12|4550.15|4549.75|4550.15|4549.75|4549.4|4549|323
1648479450000|2022-03-28 14:57:30|4550.02|4549.62|4549.65|4549.25|4550.15|4549.75|4549.4|4549|161
1648479460000|2022-03-28 14:57:40|4549.9|4549.5|4549.4|4549|4549.9|4549.5|4549.4|4549|280
1648479470000|2022-03-28 14:57:50|4549.65|4549.25|4549.65|4549.25|4550.4|4550|4549.52|4549.12|631
1648479480000|2022-03-28 14:58:00|4549.4|4549|4550.15|4549.75|4550.15|4549.75|4549.15|4548.75|451
1648479490000|2022-03-28 14:58:10|4550.27|4549.87|4549.9|4549.5|4550.27|4549.87|4549.9|4549.5|133
1648479500000|2022-03-28 14:58:20|4549.65|4549.25|4550.4|4550|4550.4|4550|4549.65|4549.25|190
1648479510000|2022-03-28 14:58:30|4550.65|4550.25|4550.4|4550|4550.65|4550.25|4550.15|4549.75|338
1648479520000|2022-03-28 14:58:40|4550.52|4550.12|4550.15|4549.75|4550.9|4550.5|4550.02|4549.62|216
1648479530000|2022-03-28 14:58:50|4550.4|4550|4550.15|4549.75|4550.65|4550.25|4550.15|4549.75|200
1648479540000|2022-03-28 14:59:00|4550.4|4550|4549.4|4549|4550.4|4550|4549.4|4549|206
1648479550000|2022-03-28 14:59:10|4549.65|4549.25|4549.9|4549.5|4550.4|4550|4549.4|4549|303
1648479560000|2022-03-28 14:59:20|4550.15|4549.75|4549.9|4549.5|4550.15|4549.75|4549.65|4549.25|126
1648479570000|2022-03-28 14:59:30|4550.15|4549.75|4550.15|4549.75|4550.4|4550|4550.15|4549.75|173
1648479580000|2022-03-28 14:59:40|4549.9|4549.5|4549.65|4549.25|4549.9|4549.5|4549.4|4549|186
1648479590000|2022-03-28 14:59:50|4549.4|4549|4550.65|4550.25|4550.65|4550.25|4549.4|4549|320
1648479600000|2022-03-28 15:00:00|4551.15|4550.75|4549.4|4549|4551.65|4551.25|4549.15|4548.75|1059
1648479610000|2022-03-28 15:00:10|4549.15|4548.75|4547.15|4546.75|4549.15|4548.75|4547.15|4546.75|1231
1648479620000|2022-03-28 15:00:20|4547.4|4547|4548.65|4548.25|4548.65|4548.25|4547.4|4547|370
1648479630000|2022-03-28 15:00:30|4549.02|4548.62|4550.15|4549.75|4550.65|4550.25|4549.02|4548.62|510
1648479640000|2022-03-28 15:00:40|4550.27|4549.87|4550.9|4550.5|4551.15|4550.75|4549.9|4549.5|338
1648479650000|2022-03-28 15:00:50|4550.77|4550.37|4550.9|4550.5|4551.4|4551|4550.65|4550.25|345
1648479660000|2022-03-28 15:01:00|4551.15|4550.75|4551.15|4550.75|4551.52|4551.12|4551.02|4550.62|303
1648479670000|2022-03-28 15:01:10|4551.02|4550.62|4551.65|4551.25|4551.9|4551.5|4550.9|4550.5|400
1648479680000|2022-03-28 15:01:20|4551.4|4551|4549.4|4549|4551.4|4551|4549.15|4548.75|507
1648479690000|2022-03-28 15:01:30|4549.15|4548.75|4540.15|4539.75|4549.15|4548.75|4539.9|4539.5|5164
1648479700000|2022-03-28 15:01:40|4539.65|4539.25|4539.65|4539.25|4539.9|4539.5|4537.65|4537.25|3160
1648479710000|2022-03-28 15:01:50|4540.15|4539.75|4544.9|4544.5|4544.9|4544.5|4540.15|4539.75|1834
1648479720000|2022-03-28 15:02:00|4544.4|4544|4538.9|4538.5|4545.9|4545.5|4537.77|4537.37|3009
1648479730000|2022-03-28 15:02:10|4539.15|4538.75|4539.02|4538.62|4540.15|4539.75|4538.15|4537.75|1723
1648479740000|2022-03-28 15:02:20|4539.4|4539|4540.65|4540.25|4541.65|4541.25|4538.65|4538.25|1365
1648479750000|2022-03-28 15:02:30|4540.52|4540.12|4544.15|4543.75|4544.15|4543.75|4540.52|4540.12|1133
1648479760000|2022-03-28 15:02:40|4544.02|4543.62|4545.4|4545|4546.15|4545.75|4544.02|4543.62|1501
1648479770000|2022-03-28 15:02:50|4544.9|4544.5|4543.9|4543.5|4545.15|4544.75|4543.65|4543.25|1067
1648479780000|2022-03-28 15:03:00|4544.4|4544|4544.4|4544|4545.27|4544.87|4543.65|4543.25|1063
1648479790000|2022-03-28 15:03:10|4544.15|4543.75|4544.9|4544.5|4545.4|4545|4543.9|4543.5|780
1648479800000|2022-03-28 15:03:20|4544.77|4544.37|4544.4|4544|4545.15|4544.75|4543.15|4542.75|821
1648479810000|2022-03-28 15:03:30|4544.52|4544.12|4544.9|4544.5|4545.4|4545|4544.15|4543.75|474
1648479820000|2022-03-28 15:03:40|4544.65|4544.25|4543.15|4542.75|4544.65|4544.25|4542.4|4542|602
1648479830000|2022-03-28 15:03:50|4543.27|4542.87|4542.65|4542.25|4543.65|4543.25|4542.52|4542.12|325
1648479840000|2022-03-28 15:04:00|4542.15|4541.75|4541.9|4541.5|4542.4|4542|4540.9|4540.5|827
1648479850000|2022-03-28 15:04:10|4542.15|4541.75|4542.4|4542|4542.9|4542.5|4541.15|4540.75|917
1648479860000|2022-03-28 15:04:20|4542.15|4541.75|4542.02|4541.62|4542.15|4541.75|4540.9|4540.5|400
1648479870000|2022-03-28 15:04:30|4542.15|4541.75|4542.15|4541.75|4542.65|4542.25|4541.4|4541|419
1648479880000|2022-03-28 15:04:40|4541.9|4541.5|4542.4|4542|4542.65|4542.25|4541.9|4541.5|393
1648479890000|2022-03-28 15:04:50|4542.52|4542.12|4542.4|4542|4543.15|4542.75|4542.15|4541.75|507
1648479900000|2022-03-28 15:05:00|4542.9|4542.5|4540.65|4540.25|4542.9|4542.5|4540.4|4540|1227
1648479910000|2022-03-28 15:05:10|4541.4|4541|4541.65|4541.25|4542.65|4542.25|4541.4|4541|549
1648479920000|2022-03-28 15:05:20|4540.9|4540.5|4540.9|4540.5|4542.15|4541.75|4540.9|4540.5|911
1648479930000|2022-03-28 15:05:30|4541.02|4540.62|4539.65|4539.25|4541.4|4541|4539.65|4539.25|608
1648479940000|2022-03-28 15:05:40|4539.77|4539.37|4538.9|4538.5|4540.15|4539.75|4538.4|4538|642
1648479950000|2022-03-28 15:05:50|4538.65|4538.25|4539.4|4539|4539.65|4539.25|4538.65|4538.25|509
1648479960000|2022-03-28 15:06:00|4539.15|4538.75|4540.15|4539.75|4540.15|4539.75|4538.52|4538.12|586
1648479970000|2022-03-28 15:06:10|4540.4|4540|4540.65|4540.25|4541.15|4540.75|4540.4|4540|373
1648479980000|2022-03-28 15:06:20|4541.15|4540.75|4540.9|4540.5|4541.15|4540.75|4539.9|4539.5|444
1648479990000|2022-03-28 15:06:30|4541.02|4540.62|4541.77|4541.37|4542.4|4542|4540.9|4540.5|490
1648480000000|2022-03-28 15:06:40|4541.65|4541.25|4541.4|4541|4541.9|4541.5|4541.15|4540.75|330
1648480010000|2022-03-28 15:06:50|4541.65|4541.25|4542.15|4541.75|4542.4|4542|4541.65|4541.25|290
1648480020000|2022-03-28 15:07:00|4542.9|4542.5|4542.4|4542|4543.4|4543|4542.15|4541.75|757
1648480030000|2022-03-28 15:07:10|4542.65|4542.25|4542.52|4542.12|4543.4|4543|4542.4|4542|287
1648480040000|2022-03-28 15:07:20|4542.65|4542.25|4542.9|4542.5|4543.15|4542.75|4542.4|4542|275
1648480050000|2022-03-28 15:07:30|4542.65|4542.25|4541.02|4540.62|4543.15|4542.75|4540.77|4540.37|621
1648480060000|2022-03-28 15:07:40|4541.15|4540.75|4539.9|4539.5|4541.15|4540.75|4539.4|4539|461
1648480070000|2022-03-28 15:07:50|4540.02|4539.62|4541.15|4540.75|4541.15|4540.75|4539.9|4539.5|581
1648480080000|2022-03-28 15:08:00|4541.65|4541.25|4541.65|4541.25|4542.15|4541.75|4541.15|4540.75|406
1648480090000|2022-03-28 15:08:10|4541.9|4541.5|4541.9|4541.5|4542.27|4541.87|4541.65|4541.25|195
1648480100000|2022-03-28 15:08:20|4542.15|4541.75|4542.4|4542|4542.65|4542.25|4542.02|4541.62|226
1648480110000|2022-03-28 15:08:30|4542.65|4542.25|4540.9|4540.5|4542.65|4542.25|4540.4|4540|1366
1648480120000|2022-03-28 15:08:40|4540.77|4540.37|4541.4|4541|4541.65|4541.25|4540.65|4540.25|429
1648480130000|2022-03-28 15:08:50|4541.65|4541.25|4541.65|4541.25|4542.4|4542|4541.4|4541|318
1648480140000|2022-03-28 15:09:00|4541.4|4541|4540.4|4540|4541.4|4541|4540.15|4539.75|436
1648480150000|2022-03-28 15:09:10|4540.15|4539.75|4541.15|4540.75|4541.15|4540.75|4539.9|4539.5|384
1648480160000|2022-03-28 15:09:20|4541.27|4540.87|4541.65|4541.25|4542.15|4541.75|4541.27|4540.87|428
1648480170000|2022-03-28 15:09:30|4541.9|4541.5|4542.02|4541.62|4542.15|4541.75|4541.4|4541|353
1648480180000|2022-03-28 15:09:40|4542.15|4541.75|4541.9|4541.5|4542.4|4542|4541.9|4541.5|393
1648480190000|2022-03-28 15:09:50|4542.15|4541.75|4542.15|4541.75|4542.4|4542|4541.77|4541.37|369
1648480200000|2022-03-28 15:10:00|4541.9|4541.5|4541.65|4541.25|4542.9|4542.5|4541.4|4541|567
1648480210000|2022-03-28 15:10:10|4541.52|4541.12|4542.15|4541.75|4542.4|4542|4541.15|4540.75|288
1648480220000|2022-03-28 15:10:20|4542.4|4542|4542.4|4542|4542.52|4542.12|4541.9|4541.5|209
1648480230000|2022-03-28 15:10:30|4542.9|4542.5|4543.4|4543|4543.4|4543|4542.9|4542.5|226
1648480240000|2022-03-28 15:10:40|4543.65|4543.25|4544.15|4543.75|4544.4|4544|4543.4|4543|530
1648480250000|2022-03-28 15:10:50|4543.9|4543.5|4543.15|4542.75|4544.02|4543.62|4543.15|4542.75|325
1648480260000|2022-03-28 15:11:00|4543.27|4542.87|4544.4|4544|4544.4|4544|4543.27|4542.87|293
1648480270000|2022-03-28 15:11:10|4544.15|4543.75|4544.15|4543.75|4544.4|4544|4543.4|4543|237
1648480280000|2022-03-28 15:11:20|4543.9|4543.5|4544.4|4544|4544.4|4544|4543.9|4543.5|227
1648480290000|2022-03-28 15:11:30|4544.15|4543.75|4545.15|4544.75|4545.15|4544.75|4544.15|4543.75|325
1648480300000|2022-03-28 15:11:40|4545.27|4544.87|4545.15|4544.75|4546.15|4545.75|4544.9|4544.5|808
1648480310000|2022-03-28 15:11:50|4544.9|4544.5|4545.15|4544.75|4545.9|4545.5|4544.9|4544.5|375
1648480320000|2022-03-28 15:12:00|4544.9|4544.5|4544.65|4544.25|4545.15|4544.75|4544.15|4543.75|287
1648480330000|2022-03-28 15:12:10|4544.4|4544|4545.15|4544.75|4545.15|4544.75|4544.4|4544|294
1648480340000|2022-03-28 15:12:20|4544.9|4544.5|4544.02|4543.62|4544.9|4544.5|4543.9|4543.5|294
1648480350000|2022-03-28 15:12:30|4544.15|4543.75|4543.4|4543|4544.27|4543.87|4543.4|4543|279
1648480360000|2022-03-28 15:12:40|4543.27|4542.87|4544.65|4544.25|4544.65|4544.25|4543.15|4542.75|320
1648480370000|2022-03-28 15:12:50|4544.9|4544.5|4544.4|4544|4544.9|4544.5|4544.4|4544|204
1648480380000|2022-03-28 15:13:00|4544.15|4543.75|4544.9|4544.5|4544.9|4544.5|4543.9|4543.5|194
1648480390000|2022-03-28 15:13:10|4545.15|4544.75|4545.15|4544.75|4545.9|4545.5|4545.02|4544.62|424
1648480400000|2022-03-28 15:13:20|4545.4|4545|4545.65|4545.25|4545.65|4545.25|4545.15|4544.75|175
1648480410000|2022-03-28 15:13:30|4545.9|4545.5|4545.15|4544.75|4545.9|4545.5|4545.15|4544.75|164
1648480420000|2022-03-28 15:13:40|4544.9|4544.5|4545.4|4545|4545.4|4545|4544.9|4544.5|206
1648480430000|2022-03-28 15:13:50|4545.15|4544.75|4545.65|4545.25|4545.65|4545.25|4544.9|4544.5|235
1648480440000|2022-03-28 15:14:00|4545.52|4545.12|4545.52|4545.12|4545.9|4545.5|4545.15|4544.75|263
1648480450000|2022-03-28 15:14:10|4545.65|4545.25|4545.02|4544.62|4545.9|4545.5|4545.02|4544.62|320
1648480460000|2022-03-28 15:14:20|4545.15|4544.75|4545.52|4545.12|4545.9|4545.5|4544.9|4544.5|206
1648480470000|2022-03-28 15:14:30|4545.65|4545.25|4545.65|4545.25|4545.9|4545.5|4545.27|4544.87|172
1648480480000|2022-03-28 15:14:40|4545.4|4545|4545.65|4545.25|4545.77|4545.37|4545.4|4545|125
1648480490000|2022-03-28 15:14:50|4545.9|4545.5|4545.65|4545.25|4546.02|4545.62|4545.4|4545|151
1648480500000|2022-03-28 15:15:00|4545.77|4545.37|4546.02|4545.62|4546.4|4546|4544.9|4544.5|546
1648480510000|2022-03-28 15:15:10|4546.15|4545.75|4545.65|4545.25|4546.15|4545.75|4545.4|4545|320
1648480520000|2022-03-28 15:15:20|4545.4|4545|4545.15|4544.75|4545.65|4545.25|4544.65|4544.25|298
1648480530000|2022-03-28 15:15:30|4545.02|4544.62|4545.65|4545.25|4545.9|4545.5|4545.02|4544.62|166
1648480540000|2022-03-28 15:15:40|4545.9|4545.5|4546.15|4545.75|4546.4|4546|4545.4|4545|202
1648480550000|2022-03-28 15:15:50|4546.4|4546|4545.9|4545.5|4546.4|4546|4545.65|4545.25|179
1648480560000|2022-03-28 15:16:00|4546.4|4546|4544.77|4544.37|4546.4|4546|4544.4|4544|462
1648480570000|2022-03-28 15:16:10|4544.9|4544.5|4544.9|4544.5|4545.15|4544.75|4544.9|4544.5|137
1648480580000|2022-03-28 15:16:20|4544.65|4544.25|4544.65|4544.25|4544.9|4544.5|4544.65|4544.25|116
1648480590000|2022-03-28 15:16:30|4544.4|4544|4544.65|4544.25|4544.65|4544.25|4543.9|4543.5|229
1648480600000|2022-03-28 15:16:40|4544.4|4544|4544.15|4543.75|4544.65|4544.25|4543.9|4543.5|195
1648480610000|2022-03-28 15:16:50|4544.02|4543.62|4544.4|4544|4544.4|4544|4543.52|4543.12|328
1648480620000|2022-03-28 15:17:00|4544.15|4543.75|4543.15|4542.75|4544.65|4544.25|4542.4|4542|587
1648480630000|2022-03-28 15:17:10|4543.4|4543|4543.4|4543|4543.65|4543.25|4543.02|4542.62|210
1648480640000|2022-03-28 15:17:20|4543.65|4543.25|4543.9|4543.5|4543.9|4543.5|4543.4|4543|289
1648480650000|2022-03-28 15:17:30|4543.65|4543.25|4544.15|4543.75|4544.52|4544.12|4543.65|4543.25|246
1648480660000|2022-03-28 15:17:40|4544.27|4543.87|4544.9|4544.5|4545.15|4544.75|4544.15|4543.75|190
1648480670000|2022-03-28 15:17:50|4545.02|4544.62|4544.9|4544.5|4545.15|4544.75|4544.9|4544.5|131
1648480680000|2022-03-28 15:18:00|4544.77|4544.37|4544.15|4543.75|4545.15|4544.75|4544.15|4543.75|288
1648480690000|2022-03-28 15:18:10|4543.65|4543.25|4544.15|4543.75|4544.15|4543.75|4543.4|4543|326
1648480700000|2022-03-28 15:18:20|4543.9|4543.5|4543.77|4543.37|4543.9|4543.5|4543.4|4543|153
1648480710000|2022-03-28 15:18:30|4543.65|4543.25|4544.15|4543.75|4544.4|4544|4543.65|4543.25|298
1648480720000|2022-03-28 15:18:40|4544.27|4543.87|4543.9|4543.5|4544.27|4543.87|4543.4|4543|151
1648480730000|2022-03-28 15:18:50|4544.15|4543.75|4544.9|4544.5|4544.9|4544.5|4544.15|4543.75|160
1648480740000|2022-03-28 15:19:00|4544.65|4544.25|4544.15|4543.75|4544.9|4544.5|4543.9|4543.5|257
1648480750000|2022-03-28 15:19:10|4544.27|4543.87|4544.9|4544.5|4544.9|4544.5|4543.9|4543.5|155
1648480760000|2022-03-28 15:19:20|4544.77|4544.37|4544.52|4544.12|4544.9|4544.5|4544.52|4544.12|115
1648480770000|2022-03-28 15:19:30|4544.65|4544.25|4544.4|4544|4544.65|4544.25|4544.4|4544|63
1648480780000|2022-03-28 15:19:40|4545.15|4544.75|4545.15|4544.75|4545.4|4545|4544.9|4544.5|288
1648480790000|2022-03-28 15:19:50|4545.4|4545|4545.65|4545.25|4545.9|4545.5|4545.27|4544.87|268
1648480800000|2022-03-28 15:20:00|4545.9|4545.5|4545.4|4545|4546.4|4546|4545.15|4544.75|443
1648480810000|2022-03-28 15:20:10|4545.65|4545.25|4543.9|4543.5|4545.65|4545.25|4543.9|4543.5|258
1648480820000|2022-03-28 15:20:20|4544.15|4543.75|4544.65|4544.25|4544.9|4544.5|4543.9|4543.5|188
1648480830000|2022-03-28 15:20:30|4544.77|4544.37|4545.9|4545.5|4546.15|4545.75|4544.65|4544.25|274
1648480840000|2022-03-28 15:20:40|4546.15|4545.75|4544.9|4544.5|4546.15|4545.75|4544.65|4544.25|247
1648480850000|2022-03-28 15:20:50|4544.52|4544.12|4544.9|4544.5|4544.9|4544.5|4544.15|4543.75|223
1648480860000|2022-03-28 15:21:00|4545.15|4544.75|4545.15|4544.75|4545.65|4545.25|4544.9|4544.5|223
1648480870000|2022-03-28 15:21:10|4545.27|4544.87|4545.4|4545|4545.4|4545|4544.77|4544.37|135
1648480880000|2022-03-28 15:21:20|4545.27|4544.87|4545.4|4545|4545.52|4545.12|4545.15|4544.75|157
1648480890000|2022-03-28 15:21:30|4545.27|4544.87|4544.9|4544.5|4545.4|4545|4544.15|4543.75|188
1648480900000|2022-03-28 15:21:40|4545.02|4544.62|4544.9|4544.5|4545.4|4545|4544.9|4544.5|117
1648480910000|2022-03-28 15:21:50|4545.15|4544.75|4543.65|4543.25|4545.15|4544.75|4543.65|4543.25|135
1648480920000|2022-03-28 15:22:00|4543.77|4543.37|4544.15|4543.75|4544.52|4544.12|4543.65|4543.25|182
1648480930000|2022-03-28 15:22:10|4544.27|4543.87|4544.4|4544|4545.15|4544.75|4544.27|4543.87|203
1648480940000|2022-03-28 15:22:20|4544.52|4544.12|4543.9|4543.5|4544.9|4544.5|4543.9|4543.5|121
1648480950000|2022-03-28 15:22:30|4544.02|4543.62|4543.77|4543.37|4544.15|4543.75|4543.77|4543.37|151
1648480960000|2022-03-28 15:22:40|4543.9|4543.5|4543.65|4543.25|4543.9|4543.5|4543.52|4543.12|167
1648480970000|2022-03-28 15:22:50|4543.52|4543.12|4543.15|4542.75|4543.65|4543.25|4542.9|4542.5|410
1648480980000|2022-03-28 15:23:00|4542.9|4542.5|4542.65|4542.25|4543.15|4542.75|4542.4|4542|403
1648480990000|2022-03-28 15:23:10|4541.9|4541.5|4541.9|4541.5|4541.9|4541.5|4541.4|4541|607
1648481000000|2022-03-28 15:23:20|4541.65|4541.25|4541.52|4541.12|4541.9|4541.5|4541.4|4541|428
1648481010000|2022-03-28 15:23:30|4541.4|4541|4542.15|4541.75|4542.52|4542.12|4541.4|4541|440
1648481020000|2022-03-28 15:23:40|4542.4|4542|4541.65|4541.25|4543.15|4542.75|4541.4|4541|912
1648481030000|2022-03-28 15:23:50|4541.4|4541|4542.15|4541.75|4542.15|4541.75|4540.77|4540.37|639
1648481040000|2022-03-28 15:24:00|4542.27|4541.87|4541.65|4541.25|4542.27|4541.87|4541.4|4541|321
1648481050000|2022-03-28 15:24:10|4541.9|4541.5|4542.15|4541.75|4542.15|4541.75|4541.65|4541.25|200
1648481060000|2022-03-28 15:24:20|4542.27|4541.87|4542.4|4542|4542.65|4542.25|4542.15|4541.75|141
1648481070000|2022-03-28 15:24:30|4542.15|4541.75|4541.27|4540.87|4542.15|4541.75|4541.27|4540.87|267
1648481080000|2022-03-28 15:24:40|4541.4|4541|4541.4|4541|4541.65|4541.25|4541.15|4540.75|157
1648481090000|2022-03-28 15:24:50|4541.65|4541.25|4541.9|4541.5|4541.9|4541.5|4541.4|4541|208
1648481100000|2022-03-28 15:25:00|4542.15|4541.75|4541.4|4541|4542.15|4541.75|4541.4|4541|324
1648481110000|2022-03-28 15:25:10|4541.15|4540.75|4541.15|4540.75|4541.65|4541.25|4540.9|4540.5|336
1648481120000|2022-03-28 15:25:20|4541.4|4541|4541.02|4540.62|4541.65|4541.25|4540.9|4540.5|208
1648481130000|2022-03-28 15:25:30|4541.15|4540.75|4540.4|4540|4541.15|4540.75|4539.9|4539.5|291
1648481140000|2022-03-28 15:25:40|4540.65|4540.25|4537.65|4537.25|4540.65|4540.25|4537.65|4537.25|832
1648481150000|2022-03-28 15:25:50|4537.4|4537|4537.15|4536.75|4537.4|4537|4536.15|4535.75|1052
1648481160000|2022-03-28 15:26:00|4536.9|4536.5|4536.4|4536|4537.15|4536.75|4536.4|4536|613
1648481170000|2022-03-28 15:26:10|4536.65|4536.25|4537.4|4537|4537.4|4537|4536.65|4536.25|293
1648481180000|2022-03-28 15:26:20|4537.15|4536.75|4538.9|4538.5|4538.9|4538.5|4537.15|4536.75|303
1648481190000|2022-03-28 15:26:30|4539.02|4538.62|4538.4|4538|4539.02|4538.62|4537.9|4537.5|402
1648481200000|2022-03-28 15:26:40|4538.65|4538.25|4539.15|4538.75|4539.15|4538.75|4538.65|4538.25|290
1648481210000|2022-03-28 15:26:50|4539.4|4539|4540.15|4539.75|4540.15|4539.75|4539.4|4539|349
1648481220000|2022-03-28 15:27:00|4539.9|4539.5|4540.15|4539.75|4540.4|4540|4539.9|4539.5|288
1648481230000|2022-03-28 15:27:10|4539.9|4539.5|4540.65|4540.25|4541.15|4540.75|4539.9|4539.5|359
1648481240000|2022-03-28 15:27:20|4540.9|4540.5|4540.15|4539.75|4540.9|4540.5|4540.15|4539.75|224
1648481250000|2022-03-28 15:27:30|4540.4|4540|4540.65|4540.25|4540.9|4540.5|4540.15|4539.75|122
1648481260000|2022-03-28 15:27:40|4540.9|4540.5|4540.65|4540.25|4541.15|4540.75|4540.4|4540|206
1648481270000|2022-03-28 15:27:50|4540.9|4540.5|4540.9|4540.5|4540.9|4540.5|4540.4|4540|179
1648481280000|2022-03-28 15:28:00|4540.65|4540.25|4541.9|4541.5|4542.15|4541.75|4540.65|4540.25|465
1648481290000|2022-03-28 15:28:10|4542.15|4541.75|4540.15|4539.75|4542.15|4541.75|4540.15|4539.75|281
1648481300000|2022-03-28 15:28:20|4539.9|4539.5|4541.02|4540.62|4541.15|4540.75|4539.9|4539.5|261
1648481310000|2022-03-28 15:28:30|4541.15|4540.75|4540.65|4540.25|4541.15|4540.75|4540.4|4540|221
1648481320000|2022-03-28 15:28:40|4540.9|4540.5|4540.65|4540.25|4541.4|4541|4540.4|4540|295
1648481330000|2022-03-28 15:28:50|4540.9|4540.5|4540.4|4540|4540.9|4540.5|4540.15|4539.75|178
1648481340000|2022-03-28 15:29:00|4540.15|4539.75|4540.15|4539.75|4540.65|4540.25|4539.4|4539|402
1648481350000|2022-03-28 15:29:10|4539.9|4539.5|4539.65|4539.25|4539.9|4539.5|4539.65|4539.25|176
1648481360000|2022-03-28 15:29:20|4539.52|4539.12|4539.9|4539.5|4540.65|4540.25|4539.52|4539.12|255
1648481370000|2022-03-28 15:29:30|4539.77|4539.37|4540.65|4540.25|4540.9|4540.5|4539.65|4539.25|177
1648481380000|2022-03-28 15:29:40|4540.9|4540.5|4541.27|4540.87|4541.65|4541.25|4540.9|4540.5|356
1648481390000|2022-03-28 15:29:50|4541.4|4541|4541.9|4541.5|4541.9|4541.5|4541.15|4540.75|225
1648481400000|2022-03-28 15:30:00|4542.02|4541.62|4541.9|4541.5|4542.02|4541.62|4540.9|4540.5|385
1648481410000|2022-03-28 15:30:10|4541.65|4541.25|4541.4|4541|4542.15|4541.75|4541.4|4541|124
1648481420000|2022-03-28 15:30:20|4541.65|4541.25|4542.15|4541.75|4542.15|4541.75|4541.4|4541|177
1648481430000|2022-03-28 15:30:30|4541.9|4541.5|4540.9|4540.5|4542.27|4541.87|4540.9|4540.5|210
1648481440000|2022-03-28 15:30:40|4540.4|4540|4540.4|4540|4540.65|4540.25|4540.4|4540|260
1648481450000|2022-03-28 15:30:50|4540.65|4540.25|4540.9|4540.5|4541.15|4540.75|4540.65|4540.25|213
1648481460000|2022-03-28 15:31:00|4540.65|4540.25|4540.15|4539.75|4540.9|4540.5|4540.15|4539.75|145
1648481470000|2022-03-28 15:31:10|4539.9|4539.5|4539.52|4539.12|4540.15|4539.75|4538.9|4538.5|401
1648481480000|2022-03-28 15:31:20|4539.4|4539|4540.15|4539.75|4540.15|4539.75|4539.4|4539|281
1648481490000|2022-03-28 15:31:30|4540.4|4540|4538.9|4538.5|4540.4|4540|4538.52|4538.12|453
1648481500000|2022-03-28 15:31:40|4539.15|4538.75|4539.15|4538.75|4539.65|4539.25|4539.15|4538.75|208
1648481510000|2022-03-28 15:31:50|4539.02|4538.62|4539.15|4538.75|4539.65|4539.25|4538.9|4538.5|231
1648481520000|2022-03-28 15:32:00|4538.65|4538.25|4536.4|4536|4538.65|4538.25|4535.52|4535.12|991
1648481530000|2022-03-28 15:32:10|4536.15|4535.75|4536.4|4536|4536.9|4536.5|4536.02|4535.62|441
1648481540000|2022-03-28 15:32:20|4536.65|4536.25|4538.4|4538|4538.4|4538|4536.52|4536.12|356
1648481550000|2022-03-28 15:32:30|4538.15|4537.75|4538.52|4538.12|4538.9|4538.5|4538.15|4537.75|336
1648481560000|2022-03-28 15:32:40|4538.4|4538|4538.65|4538.25|4538.9|4538.5|4538.15|4537.75|200
1648481570000|2022-03-28 15:32:50|4538.4|4538|4537.65|4537.25|4538.65|4538.25|4537.65|4537.25|263
1648481580000|2022-03-28 15:33:00|4537.9|4537.5|4537.4|4537|4538.15|4537.75|4537.4|4537|281
1648481590000|2022-03-28 15:33:10|4537.65|4537.25|4536.4|4536|4537.65|4537.25|4536.15|4535.75|437
1648481600000|2022-03-28 15:33:20|4536.52|4536.12|4534.4|4534|4536.52|4536.12|4534.4|4534|547
1648481610000|2022-03-28 15:33:30|4533.15|4532.75|4534.15|4533.75|4534.4|4534|4533.02|4532.62|1326
1648481620000|2022-03-28 15:33:40|4534.52|4534.12|4534.9|4534.5|4534.9|4534.5|4534.15|4533.75|518
1648481630000|2022-03-28 15:33:50|4534.77|4534.37|4534.9|4534.5|4535.02|4534.62|4534.65|4534.25|219
1648481640000|2022-03-28 15:34:00|4534.77|4534.37|4535.9|4535.5|4535.9|4535.5|4534.4|4534|435
1648481650000|2022-03-28 15:34:10|4536.15|4535.75|4534.9|4534.5|4536.15|4535.75|4534.9|4534.5|369
1648481660000|2022-03-28 15:34:20|4535.15|4534.75|4535.65|4535.25|4535.65|4535.25|4534.9|4534.5|242
1648481670000|2022-03-28 15:34:30|4535.4|4535|4535.15|4534.75|4535.65|4535.25|4535.15|4534.75|174
1648481680000|2022-03-28 15:34:40|4534.9|4534.5|4535.15|4534.75|4535.4|4535|4534.9|4534.5|166
1648481690000|2022-03-28 15:34:50|4535.27|4534.87|4534.4|4534|4535.27|4534.87|4534.15|4533.75|348
1648481700000|2022-03-28 15:35:00|4533.9|4533.5|4532.4|4532|4533.9|4533.5|4532.4|4532|1177
1648481710000|2022-03-28 15:35:10|4532.9|4532.5|4532.9|4532.5|4533.15|4532.75|4532.15|4531.75|448
1648481720000|2022-03-28 15:35:20|4532.77|4532.37|4532.4|4532|4533.4|4533|4532.4|4532|540
1648481730000|2022-03-28 15:35:30|4532.65|4532.25|4532.65|4532.25|4533.15|4532.75|4532.4|4532|638
1648481740000|2022-03-28 15:35:40|4532.52|4532.12|4531.9|4531.5|4532.52|4532.12|4531.65|4531.25|525
1648481750000|2022-03-28 15:35:50|4532.15|4531.75|4531.65|4531.25|4532.4|4532|4531.4|4531|315
1648481760000|2022-03-28 15:36:00|4531.15|4530.75|4530.9|4530.5|4531.65|4531.25|4530.4|4530|1011
1648481770000|2022-03-28 15:36:10|4530.65|4530.25|4529.9|4529.5|4531.27|4530.87|4529.4|4529|1267
1648481780000|2022-03-28 15:36:20|4530.15|4529.75|4529.4|4529|4530.4|4530|4529.4|4529|376
1648481790000|2022-03-28 15:36:30|4529.52|4529.12|4528.4|4528|4529.52|4529.12|4528.4|4528|886
1648481800000|2022-03-28 15:36:40|4528.65|4528.25|4529.15|4528.75|4529.4|4529|4528.15|4527.75|828
1648481810000|2022-03-28 15:36:50|4528.9|4528.5|4529.4|4529|4529.65|4529.25|4528.9|4528.5|592
1648481820000|2022-03-28 15:37:00|4529.65|4529.25|4529.9|4529.5|4529.9|4529.5|4529.15|4528.75|373
1648481830000|2022-03-28 15:37:10|4529.77|4529.37|4528.4|4528|4530.15|4529.75|4528.4|4528|657
1648481840000|2022-03-28 15:37:20|4528.65|4528.25|4529.65|4529.25|4529.77|4529.37|4528.65|4528.25|310
1648481850000|2022-03-28 15:37:30|4529.52|4529.12|4529.9|4529.5|4529.9|4529.5|4529.52|4529.12|116
1648481860000|2022-03-28 15:37:40|4530.15|4529.75|4530.65|4530.25|4530.65|4530.25|4529.9|4529.5|374
1648481870000|2022-03-28 15:37:50|4530.4|4530|4530.65|4530.25|4530.9|4530.5|4530.15|4529.75|313
1648481880000|2022-03-28 15:38:00|4530.9|4530.5|4530.65|4530.25|4531.15|4530.75|4530.4|4530|404
1648481890000|2022-03-28 15:38:10|4530.4|4530|4530.52|4530.12|4530.9|4530.5|4530.15|4529.75|390
1648481900000|2022-03-28 15:38:20|4530.65|4530.25|4530.65|4530.25|4530.9|4530.5|4530.27|4529.87|243
1648481910000|2022-03-28 15:38:30|4530.77|4530.37|4530.65|4530.25|4531.15|4530.75|4530.4|4530|246
1648481920000|2022-03-28 15:38:40|4530.9|4530.5|4531.65|4531.25|4531.65|4531.25|4530.65|4530.25|346
1648481930000|2022-03-28 15:38:50|4531.9|4531.5|4532.15|4531.75|4532.15|4531.75|4531.65|4531.25|525
1648481940000|2022-03-28 15:39:00|4531.9|4531.5|4531.65|4531.25|4532.15|4531.75|4531.4|4531|691
1648481950000|2022-03-28 15:39:10|4531.4|4531|4531.15|4530.75|4531.52|4531.12|4531.15|4530.75|195
1648481960000|2022-03-28 15:39:20|4530.9|4530.5|4529.77|4529.37|4531.15|4530.75|4529.65|4529.25|430
1648481970000|2022-03-28 15:39:30|4529.9|4529.5|4529.9|4529.5|4529.9|4529.5|4529.65|4529.25|155
1648481980000|2022-03-28 15:39:40|4530.15|4529.75|4530.4|4530|4530.65|4530.25|4529.9|4529.5|350
1648481990000|2022-03-28 15:39:50|4530.27|4529.87|4529.9|4529.5|4530.27|4529.87|4529.65|4529.25|255
1648482000000|2022-03-28 15:40:00|4530.15|4529.75|4529.9|4529.5|4530.52|4530.12|4529.9|4529.5|221
1648482010000|2022-03-28 15:40:10|4530.15|4529.75|4530.02|4529.62|4530.15|4529.75|4529.65|4529.25|249
1648482020000|2022-03-28 15:40:20|4530.15|4529.75|4529.4|4529|4530.4|4530|4529.4|4529|343
1648482030000|2022-03-28 15:40:30|4529.15|4528.75|4529.65|4529.25|4529.65|4529.25|4529.15|4528.75|164
1648482040000|2022-03-28 15:40:40|4529.4|4529|4529.4|4529|4529.52|4529.12|4529.15|4528.75|189
1648482050000|2022-03-28 15:40:50|4529.9|4529.5|4530.15|4529.75|4530.15|4529.75|4529.15|4528.75|269
1648482060000|2022-03-28 15:41:00|4530.4|4530|4529.65|4529.25|4530.4|4530|4529.4|4529|255
1648482070000|2022-03-28 15:41:10|4529.4|4529|4529.4|4529|4529.9|4529.5|4529.15|4528.75|265
1648482080000|2022-03-28 15:41:20|4529.15|4528.75|4529.4|4529|4529.65|4529.25|4528.9|4528.5|267
1648482090000|2022-03-28 15:41:30|4529.65|4529.25|4529.9|4529.5|4530.15|4529.75|4529.4|4529|260
1648482100000|2022-03-28 15:41:40|4530.02|4529.62|4530.9|4530.5|4530.9|4530.5|4529.9|4529.5|257
1648482110000|2022-03-28 15:41:50|4530.65|4530.25|4530.4|4530|4531.15|4530.75|4530.4|4530|317
1648482120000|2022-03-28 15:42:00|4530.65|4530.25|4531.65|4531.25|4531.65|4531.25|4530.4|4530|390
1648482130000|2022-03-28 15:42:10|4531.4|4531|4530.4|4530|4531.9|4531.5|4530.4|4530|264
1648482140000|2022-03-28 15:42:20|4530.52|4530.12|4531.02|4530.62|4531.15|4530.75|4530.15|4529.75|312
1648482150000|2022-03-28 15:42:30|4531.15|4530.75|4531.15|4530.75|4531.4|4531|4530.9|4530.5|228
1648482160000|2022-03-28 15:42:40|4530.9|4530.5|4531.4|4531|4531.65|4531.25|4530.9|4530.5|254
1648482170000|2022-03-28 15:42:50|4531.65|4531.25|4531.15|4530.75|4531.9|4531.5|4531.15|4530.75|252
1648482180000|2022-03-28 15:43:00|4531.4|4531|4531.9|4531.5|4532.15|4531.75|4531.15|4530.75|276
1648482190000|2022-03-28 15:43:10|4532.15|4531.75|4532.15|4531.75|4532.4|4532|4531.9|4531.5|426
1648482200000|2022-03-28 15:43:20|4532.4|4532|4531.9|4531.5|4532.4|4532|4531.9|4531.5|147
1648482210000|2022-03-28 15:43:30|4532.15|4531.75|4531.9|4531.5|4532.4|4532|4531.9|4531.5|259
1648482220000|2022-03-28 15:43:40|4532.15|4531.75|4532.15|4531.75|4532.4|4532|4531.9|4531.5|115
1648482230000|2022-03-28 15:43:50|4531.9|4531.5|4532.15|4531.75|4532.15|4531.75|4531.65|4531.25|293
1648482240000|2022-03-28 15:44:00|4531.9|4531.5|4532.15|4531.75|4532.15|4531.75|4531.15|4530.75|372
1648482250000|2022-03-28 15:44:10|4531.9|4531.5|4531.9|4531.5|4532.4|4532|4531.9|4531.5|172
1648482260000|2022-03-28 15:44:20|4532.02|4531.62|4532.15|4531.75|4532.15|4531.75|4531.9|4531.5|133
1648482270000|2022-03-28 15:44:30|4532.4|4532|4532.9|4532.5|4532.9|4532.5|4532.15|4531.75|687
1648482280000|2022-03-28 15:44:40|4533.15|4532.75|4532.9|4532.5|4533.15|4532.75|4532.65|4532.25|243
1648482290000|2022-03-28 15:44:50|4533.15|4532.75|4532.9|4532.5|4533.15|4532.75|4532.77|4532.37|280
1648482300000|2022-03-28 15:45:00|4532.77|4532.37|4531.15|4530.75|4532.77|4532.37|4531.15|4530.75|821
1648482310000|2022-03-28 15:45:10|4530.9|4530.5|4531.4|4531|4531.65|4531.25|4530.9|4530.5|491
1648482320000|2022-03-28 15:45:20|4531.27|4530.87|4530.9|4530.5|4531.27|4530.87|4530.4|4530|523
1648482330000|2022-03-28 15:45:30|4530.65|4530.25|4530.27|4529.87|4530.9|4530.5|4529.9|4529.5|638
1648482340000|2022-03-28 15:45:40|4530.15|4529.75|4530.4|4530|4530.4|4530|4529.9|4529.5|441
1648482350000|2022-03-28 15:45:50|4530.15|4529.75|4529.65|4529.25|4530.4|4530|4529.4|4529|417
1648482360000|2022-03-28 15:46:00|4529.4|4529|4528.9|4528.5|4529.65|4529.25|4528.9|4528.5|715
1648482370000|2022-03-28 15:46:10|4529.15|4528.75|4528.4|4528|4529.52|4529.12|4528.4|4528|445
1648482380000|2022-03-28 15:46:20|4528.15|4527.75|4527.15|4526.75|4528.15|4527.75|4526.9|4526.5|936
1648482390000|2022-03-28 15:46:30|4527.4|4527|4527.4|4527|4527.9|4527.5|4527.15|4526.75|531
1648482400000|2022-03-28 15:46:40|4527.65|4527.25|4527.15|4526.75|4527.9|4527.5|4527.02|4526.62|325
1648482410000|2022-03-28 15:46:50|4527.4|4527|4527.4|4527|4527.4|4527|4526.9|4526.5|386
1648482420000|2022-03-28 15:47:00|4527.65|4527.25|4527.27|4526.87|4527.9|4527.5|4527.27|4526.87|301
1648482430000|2022-03-28 15:47:10|4527.4|4527|4527.4|4527|4527.65|4527.25|4527.02|4526.62|372
1648482440000|2022-03-28 15:47:20|4527.65|4527.25|4527.4|4527|4527.9|4527.5|4527.4|4527|297
1648482450000|2022-03-28 15:47:30|4528.15|4527.75|4528.9|4528.5|4529.4|4529|4527.9|4527.5|516
1648482460000|2022-03-28 15:47:40|4528.65|4528.25|4528.15|4527.75|4528.65|4528.25|4527.9|4527.5|254
1648482470000|2022-03-28 15:47:50|4528.4|4528|4528.15|4527.75|4528.4|4528|4527.9|4527.5|215
1648482480000|2022-03-28 15:48:00|4528.4|4528|4527.9|4527.5|4528.4|4528|4527.65|4527.25|251
1648482490000|2022-03-28 15:48:10|4527.77|4527.37|4527.4|4527|4528.15|4527.75|4527.15|4526.75|315
1648482500000|2022-03-28 15:48:20|4527.27|4526.87|4527.15|4526.75|4527.65|4527.25|4527.15|4526.75|108
1648482510000|2022-03-28 15:48:30|4527.27|4526.87|4526.65|4526.25|4527.27|4526.87|4526.65|4526.25|363
1648482520000|2022-03-28 15:48:40|4526.9|4526.5|4525.9|4525.5|4526.9|4526.5|4525.65|4525.25|735
1648482530000|2022-03-28 15:48:50|4525.65|4525.25|4525.65|4525.25|4526.15|4525.75|4525.65|4525.25|263
1648482540000|2022-03-28 15:49:00|4525.9|4525.5|4526.15|4525.75|4526.65|4526.25|4525.9|4525.5|228
1648482550000|2022-03-28 15:49:10|4525.65|4525.25|4525.15|4524.75|4525.65|4525.25|4524.9|4524.5|539
1648482560000|2022-03-28 15:49:20|4524.9|4524.5|4525.65|4525.25|4525.65|4525.25|4524.9|4524.5|284
1648482570000|2022-03-28 15:49:30|4525.4|4525|4525.4|4525|4525.65|4525.25|4525.15|4524.75|172
1648482580000|2022-03-28 15:49:40|4525.15|4524.75|4522.9|4522.5|4525.15|4524.75|4522.65|4522.25|2910
1648482590000|2022-03-28 15:49:50|4522.65|4522.25|4521.9|4521.5|4522.9|4522.5|4521.9|4521.5|1145
1648482600000|2022-03-28 15:50:00|4522.15|4521.75|4521.15|4520.75|4522.4|4522|4521.15|4520.75|1052
1648482610000|2022-03-28 15:50:10|4521.4|4521|4520.4|4520|4521.4|4521|4520.4|4520|1029
1648482620000|2022-03-28 15:50:20|4520.9|4520.5|4521.4|4521|4521.65|4521.25|4520.4|4520|1104
1648482630000|2022-03-28 15:50:30|4521.65|4521.25|4523.4|4523|4523.4|4523|4521.65|4521.25|1136
1648482640000|2022-03-28 15:50:40|4523.27|4522.87|4523.9|4523.5|4523.9|4523.5|4523.15|4522.75|525
1648482650000|2022-03-28 15:50:50|4524.15|4523.75|4524.65|4524.25|4524.65|4524.25|4523.9|4523.5|957
1648482660000|2022-03-28 15:51:00|4524.4|4524|4524.4|4524|4524.65|4524.25|4523.65|4523.25|539
1648482670000|2022-03-28 15:51:10|4524.27|4523.87|4524.15|4523.75|4524.65|4524.25|4524.15|4523.75|150
1648482680000|2022-03-28 15:51:20|4524.4|4524|4524.9|4524.5|4524.9|4524.5|4524.4|4524|293
1648482690000|2022-03-28 15:51:30|4525.15|4524.75|4524.9|4524.5|4525.15|4524.75|4524.65|4524.25|263
1648482700000|2022-03-28 15:51:40|4525.15|4524.75|4525.11|4524.71|4525.36|4524.96|4524.9|4524.5|302
1648482710000|2022-03-28 15:51:50|4525.08|4524.68|4524.99|4524.59|4525.58|4525.18|4524.74|4524.34|378
1648482720000|2022-03-28 15:52:00|4525.49|4525.09|4524.24|4523.84|4525.49|4525.09|4524.24|4523.84|509
1648482730000|2022-03-28 15:52:10|4524.49|4524.09|4522.86|4522.46|4524.74|4524.34|4522.49|4522.09|1331
1648482740000|2022-03-28 15:52:20|4523.11|4522.71|4523.49|4523.09|4523.74|4523.34|4523.11|4522.71|258
1648482750000|2022-03-28 15:52:30|4523.61|4523.21|4524.24|4523.84|4524.24|4523.84|4523.24|4522.84|263
1648482760000|2022-03-28 15:52:40|4523.99|4523.59|4524.24|4523.84|4524.74|4524.34|4523.99|4523.59|592
1648482770000|2022-03-28 15:52:50|4524.49|4524.09|4524.49|4524.09|4524.74|4524.34|4524.36|4523.96|206
1648482780000|2022-03-28 15:53:00|4524.24|4523.84|4523.99|4523.59|4524.74|4524.34|4523.99|4523.59|633
1648482790000|2022-03-28 15:53:10|4524.24|4523.84|4523.49|4523.09|4524.74|4524.34|4523.49|4523.09|491
1648482800000|2022-03-28 15:53:20|4523.11|4522.71|4523.24|4522.84|4523.49|4523.09|4522.99|4522.59|252
1648482810000|2022-03-28 15:53:30|4522.99|4522.59|4523.24|4522.84|4523.49|4523.09|4522.99|4522.59|212
1648482820000|2022-03-28 15:53:40|4523.11|4522.71|4522.49|4522.09|4523.24|4522.84|4522.49|4522.09|360
1648482830000|2022-03-28 15:53:50|4522.74|4522.34|4522.74|4522.34|4522.74|4522.34|4522.49|4522.09|242
1648482840000|2022-03-28 15:54:00|4522.61|4522.21|4521.49|4521.09|4522.74|4522.34|4521.49|4521.09|589
1648482850000|2022-03-28 15:54:10|4521.61|4521.21|4520.49|4520.09|4521.74|4521.34|4520.49|4520.09|769
1648482860000|2022-03-28 15:54:20|4520.74|4520.34|4521.49|4521.09|4521.49|4521.09|4520.74|4520.34|322
1648482870000|2022-03-28 15:54:30|4521.74|4521.34|4523.24|4522.84|4523.24|4522.84|4521.49|4521.09|586
1648482880000|2022-03-28 15:54:40|4522.99|4522.59|4523.24|4522.84|4523.49|4523.09|4522.99|4522.59|223
1648482890000|2022-03-28 15:54:50|4523.49|4523.09|4523.49|4523.09|4523.49|4523.09|4522.99|4522.59|251
1648482900000|2022-03-28 15:55:00|4523.61|4523.21|4522.24|4521.84|4523.61|4523.21|4521.74|4521.34|525
1648482910000|2022-03-28 15:55:10|4522.49|4522.09|4522.36|4521.96|4522.49|4522.09|4522.24|4521.84|227
1648482920000|2022-03-28 15:55:20|4522.24|4521.84|4522.49|4522.09|4522.99|4522.59|4522.24|4521.84|188
1648482930000|2022-03-28 15:55:30|4522.74|4522.34|4523.49|4523.09|4523.49|4523.09|4522.74|4522.34|280
1648482940000|2022-03-28 15:55:40|4523.74|4523.34|4523.24|4522.84|4523.99|4523.59|4523.24|4522.84|260
1648482950000|2022-03-28 15:55:50|4522.99|4522.59|4522.99|4522.59|4523.24|4522.84|4522.74|4522.34|319
1648482960000|2022-03-28 15:56:00|4523.49|4523.09|4522.74|4522.34|4523.49|4523.09|4522.74|4522.34|338
1648482970000|2022-03-28 15:56:10|4522.99|4522.59|4522.74|4522.34|4522.99|4522.59|4522.74|4522.34|210
1648482980000|2022-03-28 15:56:20|4522.99|4522.59|4522.49|4522.09|4522.99|4522.59|4522.49|4522.09|163
1648482990000|2022-03-28 15:56:30|4522.74|4522.34|4523.24|4522.84|4523.24|4522.84|4522.49|4522.09|172
1648483000000|2022-03-28 15:56:40|4523.49|4523.09|4523.24|4522.84|4523.99|4523.59|4523.24|4522.84|411
1648483010000|2022-03-28 15:56:50|4522.74|4522.34|4522.24|4521.84|4522.99|4522.59|4522.24|4521.84|407
1648483020000|2022-03-28 15:57:00|4522.11|4521.71|4522.11|4521.71|4522.24|4521.84|4521.49|4521.09|526
1648483030000|2022-03-28 15:57:10|4522.24|4521.84|4522.49|4522.09|4522.74|4522.34|4522.24|4521.84|276
1648483040000|2022-03-28 15:57:20|4522.74|4522.34|4522.74|4522.34|4522.74|4522.34|4522.24|4521.84|250
1648483050000|2022-03-28 15:57:30|4522.99|4522.59|4523.49|4523.09|4523.74|4523.34|4522.99|4522.59|313
1648483060000|2022-03-28 15:57:40|4523.74|4523.34|4523.49|4523.09|4523.99|4523.59|4523.24|4522.84|233
1648483070000|2022-03-28 15:57:50|4523.74|4523.34|4522.74|4522.34|4523.74|4523.34|4522.74|4522.34|305
1648483080000|2022-03-28 15:58:00|4522.49|4522.09|4523.24|4522.84|4523.24|4522.84|4522.49|4522.09|295
1648483090000|2022-03-28 15:58:10|4523.74|4523.34|4522.99|4522.59|4523.74|4523.34|4522.99|4522.59|257
1648483100000|2022-03-28 15:58:20|4523.24|4522.84|4522.99|4522.59|4523.24|4522.84|4522.74|4522.34|158
1648483110000|2022-03-28 15:58:30|4522.86|4522.46|4523.24|4522.84|4523.24|4522.84|4522.74|4522.34|265
1648483120000|2022-03-28 15:58:40|4522.99|4522.59|4523.24|4522.84|4523.49|4523.09|4522.99|4522.59|166
1648483130000|2022-03-28 15:58:50|4522.99|4522.59|4523.24|4522.84|4523.24|4522.84|4522.99|4522.59|139
1648483140000|2022-03-28 15:59:00|4522.99|4522.59|4522.49|4522.09|4523.24|4522.84|4522.24|4521.84|321
1648483150000|2022-03-28 15:59:10|4522.24|4521.84|4521.99|4521.59|4522.49|4522.09|4521.74|4521.34|210
1648483160000|2022-03-28 15:59:20|4521.74|4521.34|4521.99|4521.59|4522.24|4521.84|4521.74|4521.34|172
1648483170000|2022-03-28 15:59:30|4521.49|4521.09|4521.49|4521.09|4521.74|4521.34|4520.99|4520.59|306
1648483180000|2022-03-28 15:59:40|4521.24|4520.84|4521.99|4521.59|4521.99|4521.59|4520.99|4520.59|309
1648483190000|2022-03-28 15:59:50|4521.74|4521.34|4521.74|4521.34|4521.99|4521.59|4521.49|4521.09|133
1648483200000|2022-03-28 16:00:00|4521.49|4521.09|4521.74|4521.34|4521.99|4521.59|4520.99|4520.59|380
1648483210000|2022-03-28 16:00:10|4521.99|4521.59|4521.24|4520.84|4521.99|4521.59|4520.74|4520.34|357
1648483220000|2022-03-28 16:00:20|4520.99|4520.59|4520.74|4520.34|4521.49|4521.09|4520.74|4520.34|228
1648483230000|2022-03-28 16:00:30|4520.49|4520.09|4520.49|4520.09|4520.74|4520.34|4520.49|4520.09|318
1648483240000|2022-03-28 16:00:40|4520.24|4519.84|4520.74|4520.34|4520.99|4520.59|4520.24|4519.84|256
1648483250000|2022-03-28 16:00:50|4520.99|4520.59|4522.49|4522.09|4522.49|4522.09|4520.99|4520.59|378
1648483260000|2022-03-28 16:01:00|4522.74|4522.34|4523.24|4522.84|4523.49|4523.09|4522.49|4522.09|513
1648483270000|2022-03-28 16:01:10|4522.99|4522.59|4523.49|4523.09|4523.74|4523.34|4522.99|4522.59|329
1648483280000|2022-03-28 16:01:20|4523.24|4522.84|4523.74|4523.34|4523.99|4523.59|4523.11|4522.71|222
1648483290000|2022-03-28 16:01:30|4523.86|4523.46|4524.99|4524.59|4525.24|4524.84|4523.74|4523.34|557
1648483300000|2022-03-28 16:01:40|4525.11|4524.71|4525.74|4525.34|4525.99|4525.59|4524.99|4524.59|668
1648483310000|2022-03-28 16:01:50|4525.99|4525.59|4526.24|4525.84|4526.24|4525.84|4525.49|4525.09|353
1648483320000|2022-03-28 16:02:00|4525.99|4525.59|4526.74|4526.34|4526.99|4526.59|4525.74|4525.34|811
1648483330000|2022-03-28 16:02:10|4526.49|4526.09|4526.74|4526.34|4526.99|4526.59|4526.24|4525.84|351
1648483340000|2022-03-28 16:02:20|4526.99|4526.59|4526.49|4526.09|4526.99|4526.59|4526.24|4525.84|355
1648483350000|2022-03-28 16:02:30|4526.74|4526.34|4526.74|4526.34|4526.74|4526.34|4526.24|4525.84|329
1648483360000|2022-03-28 16:02:40|4526.49|4526.09|4527.49|4527.09|4527.49|4527.09|4526.49|4526.09|474
1648483370000|2022-03-28 16:02:50|4527.24|4526.84|4527.61|4527.21|4527.61|4527.21|4526.99|4526.59|518
1648483380000|2022-03-28 16:03:00|4527.49|4527.09|4527.24|4526.84|4527.74|4527.34|4527.24|4526.84|354
1648483390000|2022-03-28 16:03:10|4526.99|4526.59|4527.11|4526.71|4527.49|4527.09|4526.99|4526.59|309
1648483400000|2022-03-28 16:03:20|4526.99|4526.59|4527.24|4526.84|4527.24|4526.84|4526.74|4526.34|507
1648483410000|2022-03-28 16:03:30|4526.99|4526.59|4526.99|4526.59|4526.99|4526.59|4526.74|4526.34|257
1648483420000|2022-03-28 16:03:40|4527.24|4526.84|4526.74|4526.34|4527.24|4526.84|4526.74|4526.34|268
1648483430000|2022-03-28 16:03:50|4526.99|4526.59|4526.86|4526.46|4526.99|4526.59|4526.74|4526.34|375
1648483440000|2022-03-28 16:04:00|4526.74|4526.34|4526.99|4526.59|4527.24|4526.84|4526.74|4526.34|220
1648483450000|2022-03-28 16:04:10|4526.74|4526.34|4526.49|4526.09|4526.99|4526.59|4526.49|4526.09|324
1648483460000|2022-03-28 16:04:20|4526.86|4526.46|4526.74|4526.34|4526.99|4526.59|4526.74|4526.34|207
1648483470000|2022-03-28 16:04:30|4526.99|4526.59|4527.74|4527.34|4527.74|4527.34|4526.99|4526.59|512
1648483480000|2022-03-28 16:04:40|4527.49|4527.09|4527.74|4527.34|4527.99|4527.59|4527.36|4526.96|358
1648483490000|2022-03-28 16:04:50|4527.99|4527.59|4527.49|4527.09|4527.99|4527.59|4527.49|4527.09|244
1648483500000|2022-03-28 16:05:00|4527.74|4527.34|4527.24|4526.84|4527.74|4527.34|4526.99|4526.59|418
1648483510000|2022-03-28 16:05:10|4527.49|4527.09|4527.74|4527.34|4527.99|4527.59|4527.49|4527.09|374
1648483520000|2022-03-28 16:05:20|4527.99|4527.59|4527.99|4527.59|4527.99|4527.59|4527.74|4527.34|174
1648483530000|2022-03-28 16:05:30|4527.74|4527.34|4527.49|4527.09|4527.99|4527.59|4527.49|4527.09|229
1648483540000|2022-03-28 16:05:40|4527.74|4527.34|4527.99|4527.59|4527.99|4527.59|4527.49|4527.09|142
1648483550000|2022-03-28 16:05:50|4528.24|4527.84|4527.49|4527.09|4528.24|4527.84|4527.24|4526.84|279
1648483560000|2022-03-28 16:06:00|4527.24|4526.84|4526.86|4526.46|4527.49|4527.09|4526.74|4526.34|275
1648483570000|2022-03-28 16:06:10|4526.99|4526.59|4526.99|4526.59|4527.24|4526.84|4526.74|4526.34|182
1648483580000|2022-03-28 16:06:20|4527.24|4526.84|4527.24|4526.84|4527.24|4526.84|4526.99|4526.59|153
1648483590000|2022-03-28 16:06:30|4526.74|4526.34|4527.24|4526.84|4527.49|4527.09|4526.74|4526.34|183
1648483600000|2022-03-28 16:06:40|4527.49|4527.09|4527.99|4527.59|4528.24|4527.84|4527.49|4527.09|310
1648483610000|2022-03-28 16:06:50|4528.24|4527.84|4528.24|4527.84|4528.49|4528.09|4527.99|4527.59|406
1648483620000|2022-03-28 16:07:00|4528.49|4528.09|4528.99|4528.59|4528.99|4528.59|4528.49|4528.09|583
1648483630000|2022-03-28 16:07:10|4529.24|4528.84|4528.49|4528.09|4529.49|4529.09|4528.24|4527.84|684
1648483640000|2022-03-28 16:07:20|4528.24|4527.84|4527.74|4527.34|4528.49|4528.09|4527.49|4527.09|384
1648483650000|2022-03-28 16:07:30|4527.99|4527.59|4527.74|4527.34|4527.99|4527.59|4527.49|4527.09|180
1648483660000|2022-03-28 16:07:40|4527.99|4527.59|4527.74|4527.34|4527.99|4527.59|4527.74|4527.34|178
1648483670000|2022-03-28 16:07:50|4527.49|4527.09|4527.49|4527.09|4527.74|4527.34|4527.49|4527.09|179
1648483680000|2022-03-28 16:08:00|4527.24|4526.84|4526.24|4525.84|4527.49|4527.09|4525.99|4525.59|541
1648483690000|2022-03-28 16:08:10|4525.99|4525.59|4526.24|4525.84|4526.49|4526.09|4525.74|4525.34|443
1648483700000|2022-03-28 16:08:20|4526.49|4526.09|4525.74|4525.34|4526.74|4526.34|4525.74|4525.34|256
1648483710000|2022-03-28 16:08:30|4525.49|4525.09|4524.74|4524.34|4525.49|4525.09|4524.49|4524.09|506
1648483720000|2022-03-28 16:08:40|4524.49|4524.09|4525.49|4525.09|4525.49|4525.09|4524.49|4524.09|222
1648483730000|2022-03-28 16:08:50|4525.74|4525.34|4526.24|4525.84|4526.24|4525.84|4525.74|4525.34|217
1648483740000|2022-03-28 16:09:00|4525.99|4525.59|4524.74|4524.34|4525.99|4525.59|4524.74|4524.34|176
1648483750000|2022-03-28 16:09:10|4524.99|4524.59|4524.99|4524.59|4524.99|4524.59|4524.49|4524.09|250
1648483760000|2022-03-28 16:09:20|4525.24|4524.84|4524.61|4524.21|4525.24|4524.84|4524.49|4524.09|198
1648483770000|2022-03-28 16:09:30|4524.74|4524.34|4524.49|4524.09|4525.49|4525.09|4524.49|4524.09|126
1648483780000|2022-03-28 16:09:40|4524.74|4524.34|4524.74|4524.34|4524.74|4524.34|4524.49|4524.09|69
1648483790000|2022-03-28 16:09:50|4524.49|4524.09|4524.74|4524.34|4524.74|4524.34|4524.49|4524.09|158
1648483800000|2022-03-28 16:10:00|4524.61|4524.21|4524.24|4523.84|4524.74|4524.34|4524.24|4523.84|195
1648483810000|2022-03-28 16:10:10|4524.36|4523.96|4524.49|4524.09|4524.74|4524.34|4524.24|4523.84|261
1648483820000|2022-03-28 16:10:20|4524.74|4524.34|4524.49|4524.09|4524.74|4524.34|4524.24|4523.84|52
1648483830000|2022-03-28 16:10:30|4524.24|4523.84|4523.74|4523.34|4524.24|4523.84|4523.49|4523.09|445
1648483840000|2022-03-28 16:10:40|4523.61|4523.21|4523.49|4523.09|4523.74|4523.34|4523.49|4523.09|161
1648483850000|2022-03-28 16:10:50|4522.99|4522.59|4523.24|4522.84|4523.24|4522.84|4522.74|4522.34|415
1648483860000|2022-03-28 16:11:00|4522.99|4522.59|4523.24|4522.84|4523.49|4523.09|4522.74|4522.34|407
1648483870000|2022-03-28 16:11:10|4522.99|4522.59|4522.99|4522.59|4523.24|4522.84|4522.74|4522.34|307
1648483880000|2022-03-28 16:11:20|4522.74|4522.34|4522.74|4522.34|4522.74|4522.34|4522.74|4522.34|320
1648483890000|2022-03-28 16:11:30|4522.99|4522.59|4521.49|4521.09|4522.99|4522.59|4521.49|4521.09|463
1648483900000|2022-03-28 16:11:40|4521.74|4521.34|4520.99|4520.59|4521.99|4521.59|4520.99|4520.59|376
1648483910000|2022-03-28 16:11:50|4520.74|4520.34|4520.99|4520.59|4521.11|4520.71|4520.74|4520.34|436
1648483920000|2022-03-28 16:12:00|4520.74|4520.34|4520.74|4520.34|4520.99|4520.59|4520.24|4519.84|389
1648483930000|2022-03-28 16:12:10|4520.61|4520.21|4519.49|4519.09|4520.99|4520.59|4519.49|4519.09|672
1648483940000|2022-03-28 16:12:20|4519.74|4519.34|4521.99|4521.59|4521.99|4521.59|4519.74|4519.34|631
1648483950000|2022-03-28 16:12:30|4521.74|4521.34|4522.74|4522.34|4522.74|4522.34|4521.74|4521.34|447
1648483960000|2022-03-28 16:12:40|4522.24|4521.84|4521.74|4521.34|4522.36|4521.96|4521.49|4521.09|359
1648483970000|2022-03-28 16:12:50|4521.49|4521.09|4521.99|4521.59|4522.24|4521.84|4521.49|4521.09|305
1648483980000|2022-03-28 16:13:00|4521.74|4521.34|4522.49|4522.09|4522.49|4522.09|4521.74|4521.34|263
1648483990000|2022-03-28 16:13:10|4522.24|4521.84|4522.49|4522.09|4522.99|4522.59|4522.24|4521.84|233
1648484000000|2022-03-28 16:13:20|4522.74|4522.34|4522.24|4521.84|4522.99|4522.59|4522.24|4521.84|142
1648484010000|2022-03-28 16:13:30|4522.49|4522.09|4522.74|4522.34|4523.24|4522.84|4522.49|4522.09|243
1648484020000|2022-03-28 16:13:40|4522.86|4522.46|4523.24|4522.84|4523.24|4522.84|4522.49|4522.09|250
1648484030000|2022-03-28 16:13:50|4523.49|4523.09|4523.49|4523.09|4523.74|4523.34|4523.24|4522.84|165
1648484040000|2022-03-28 16:14:00|4523.74|4523.34|4522.99|4522.59|4523.74|4523.34|4522.74|4522.34|343
1648484050000|2022-03-28 16:14:10|4522.74|4522.34|4522.49|4522.09|4522.99|4522.59|4522.24|4521.84|116
1648484060000|2022-03-28 16:14:20|4522.24|4521.84|4522.24|4521.84|4522.74|4522.34|4522.24|4521.84|166
1648484070000|2022-03-28 16:14:30|4522.49|4522.09|4522.99|4522.59|4522.99|4522.59|4522.49|4522.09|201
1648484080000|2022-03-28 16:14:40|4523.24|4522.84|4522.99|4522.59|4523.24|4522.84|4522.99|4522.59|184
1648484090000|2022-03-28 16:14:50|4523.49|4523.09|4522.99|4522.59|4523.49|4523.09|4522.99|4522.59|97
1648484100000|2022-03-28 16:15:00|4522.74|4522.34|4524.24|4523.84|4524.49|4524.09|4522.49|4522.09|688
1648484110000|2022-03-28 16:15:10|4524.49|4524.09|4523.49|4523.09|4524.49|4524.09|4523.24|4522.84|222
1648484120000|2022-03-28 16:15:20|4523.74|4523.34|4524.49|4524.09|4524.49|4524.09|4523.74|4523.34|275
1648484130000|2022-03-28 16:15:30|4524.74|4524.34|4524.74|4524.34|4524.99|4524.59|4524.24|4523.84|408
1648484140000|2022-03-28 16:15:40|4524.49|4524.09|4523.99|4523.59|4524.49|4524.09|4523.99|4523.59|93
1648484150000|2022-03-28 16:15:50|4524.24|4523.84|4523.74|4523.34|4524.49|4524.09|4523.49|4523.09|434
1648484160000|2022-03-28 16:16:00|4523.49|4523.09|4523.74|4523.34|4523.99|4523.59|4523.49|4523.09|197
1648484170000|2022-03-28 16:16:10|4523.49|4523.09|4522.49|4522.09|4523.61|4523.21|4522.49|4522.09|257
1648484180000|2022-03-28 16:16:20|4522.24|4521.84|4521.49|4521.09|4522.24|4521.84|4521.11|4520.71|601
1648484190000|2022-03-28 16:16:30|4521.36|4520.96|4521.49|4521.09|4521.74|4521.34|4520.99|4520.59|267
1648484200000|2022-03-28 16:16:40|4521.74|4521.34|4520.74|4520.34|4521.74|4521.34|4520.74|4520.34|706
1648484210000|2022-03-28 16:16:50|4520.49|4520.09|4520.74|4520.34|4520.74|4520.34|4520.49|4520.09|225
1648484220000|2022-03-28 16:17:00|4521.24|4520.84|4521.24|4520.84|4521.49|4521.09|4520.74|4520.34|295
1648484230000|2022-03-28 16:17:10|4520.99|4520.59|4520.24|4519.84|4520.99|4520.59|4520.11|4519.71|336
1648484240000|2022-03-28 16:17:20|4520.36|4519.96|4517.99|4517.59|4520.36|4519.96|4517.99|4517.59|1040
1648484250000|2022-03-28 16:17:30|4518.24|4517.84|4517.99|4517.59|4518.74|4518.34|4517.99|4517.59|589
1648484260000|2022-03-28 16:17:40|4518.24|4517.84|4518.74|4518.34|4518.99|4518.59|4518.24|4517.84|346
1648484270000|2022-03-28 16:17:50|4518.99|4518.59|4519.49|4519.09|4519.74|4519.34|4518.99|4518.59|389
1648484280000|2022-03-28 16:18:00|4519.74|4519.34|4520.11|4519.71|4520.49|4520.09|4519.74|4519.34|327
1648484290000|2022-03-28 16:18:10|4519.99|4519.59|4519.99|4519.59|4520.24|4519.84|4519.74|4519.34|199
1648484300000|2022-03-28 16:18:20|4520.24|4519.84|4520.11|4519.71|4520.49|4520.09|4519.99|4519.59|163
1648484310000|2022-03-28 16:18:30|4519.99|4519.59|4519.86|4519.46|4519.99|4519.59|4519.49|4519.09|227
1648484320000|2022-03-28 16:18:40|4519.99|4519.59|4518.74|4518.34|4519.99|4519.59|4518.74|4518.34|164
1648484330000|2022-03-28 16:18:50|4518.49|4518.09|4518.49|4518.09|4518.74|4518.34|4518.36|4517.96|297
1648484340000|2022-03-28 16:19:00|4518.74|4518.34|4518.74|4518.34|4518.74|4518.34|4518.24|4517.84|437
1648484350000|2022-03-28 16:19:10|4518.49|4518.09|4518.24|4517.84|4518.49|4518.09|4517.74|4517.34|437
1648484360000|2022-03-28 16:19:20|4518.49|4518.09|4519.24|4518.84|4519.49|4519.09|4518.24|4517.84|237
1648484370000|2022-03-28 16:19:30|4519.74|4519.34|4519.36|4518.96|4519.74|4519.34|4519.36|4518.96|254
1648484380000|2022-03-28 16:19:40|4519.49|4519.09|4519.24|4518.84|4519.74|4519.34|4518.99|4518.59|167
1648484390000|2022-03-28 16:19:50|4519.49|4519.09|4519.74|4519.34|4519.74|4519.34|4519.24|4518.84|182
1648484400000|2022-03-28 16:20:00|4519.86|4519.46|4520.49|4520.09|4520.74|4520.34|4519.74|4519.34|446
1648484410000|2022-03-28 16:20:10|4520.74|4520.34|4520.74|4520.34|4520.74|4520.34|4520.49|4520.09|278
1648484420000|2022-03-28 16:20:20|4520.49|4520.09|4520.24|4519.84|4520.49|4520.09|4519.74|4519.34|266
1648484430000|2022-03-28 16:20:30|4519.99|4519.59|4520.49|4520.09|4520.99|4520.59|4519.99|4519.59|213
1648484440000|2022-03-28 16:20:40|4520.74|4520.34|4520.99|4520.59|4520.99|4520.59|4520.74|4520.34|187
1648484450000|2022-03-28 16:20:50|4521.24|4520.84|4521.24|4520.84|4521.24|4520.84|4520.99|4520.59|116
1648484460000|2022-03-28 16:21:00|4521.49|4521.09|4521.99|4521.59|4521.99|4521.59|4521.24|4520.84|483
1648484470000|2022-03-28 16:21:10|4521.74|4521.34|4521.99|4521.59|4522.24|4521.84|4521.74|4521.34|231
1648484480000|2022-03-28 16:21:20|4522.49|4522.09|4524.24|4523.84|4524.24|4523.84|4522.49|4522.09|772
1648484490000|2022-03-28 16:21:30|4523.99|4523.59|4522.49|4522.09|4523.99|4523.59|4522.49|4522.09|435
1648484500000|2022-03-28 16:21:40|4522.36|4521.96|4522.49|4522.09|4522.74|4522.34|4522.24|4521.84|249
1648484510000|2022-03-28 16:21:50|4522.74|4522.34|4522.61|4522.21|4522.74|4522.34|4522.24|4521.84|249
1648484520000|2022-03-28 16:22:00|4522.74|4522.34|4522.49|4522.09|4522.74|4522.34|4521.99|4521.59|282
1648484530000|2022-03-28 16:22:10|4522.74|4522.34|4523.24|4522.84|4523.49|4523.09|4522.74|4522.34|349
1648484540000|2022-03-28 16:22:20|4523.49|4523.09|4523.61|4523.21|4523.74|4523.34|4523.24|4522.84|208
1648484550000|2022-03-28 16:22:30|4523.74|4523.34|4523.74|4523.34|4523.74|4523.34|4523.49|4523.09|91
1648484560000|2022-03-28 16:22:40|4523.49|4523.09|4524.24|4523.84|4524.24|4523.84|4523.49|4523.09|219
1648484570000|2022-03-28 16:22:50|4524.11|4523.71|4523.99|4523.59|4524.24|4523.84|4523.99|4523.59|217
1648484580000|2022-03-28 16:23:00|4524.49|4524.09|4524.74|4524.34|4524.99|4524.59|4524.49|4524.09|407
1648484590000|2022-03-28 16:23:10|4524.86|4524.46|4524.74|4524.34|4524.86|4524.46|4524.24|4523.84|314
1648484600000|2022-03-28 16:23:20|4524.99|4524.59|4525.24|4524.84|4525.24|4524.84|4524.99|4524.59|339
1648484610000|2022-03-28 16:23:30|4524.99|4524.59|4524.74|4524.34|4525.24|4524.84|4524.74|4524.34|188
1648484620000|2022-03-28 16:23:40|4524.86|4524.46|4524.99|4524.59|4524.99|4524.59|4524.74|4524.34|161
1648484630000|2022-03-28 16:23:50|4525.11|4524.71|4524.99|4524.59|4525.49|4525.09|4524.99|4524.59|197
1648484640000|2022-03-28 16:24:00|4525.24|4524.84|4525.11|4524.71|4525.24|4524.84|4524.24|4523.84|373
1648484650000|2022-03-28 16:24:10|4525.24|4524.84|4524.74|4524.34|4525.74|4525.34|4524.61|4524.21|383
1648484660000|2022-03-28 16:24:20|4524.61|4524.21|4524.24|4523.84|4524.74|4524.34|4524.24|4523.84|144
1648484670000|2022-03-28 16:24:30|4524.49|4524.09|4524.49|4524.09|4524.74|4524.34|4524.24|4523.84|150
1648484680000|2022-03-28 16:24:40|4524.74|4524.34|4524.74|4524.34|4524.99|4524.59|4524.49|4524.09|153
1648484690000|2022-03-28 16:24:50|4524.49|4524.09|4524.99|4524.59|4524.99|4524.59|4524.24|4523.84|417
1648484700000|2022-03-28 16:25:00|4525.24|4524.84|4524.49|4524.09|4525.24|4524.84|4524.24|4523.84|225
1648484710000|2022-03-28 16:25:10|4524.24|4523.84|4525.24|4524.84|4525.24|4524.84|4523.99|4523.59|296
1648484720000|2022-03-28 16:25:20|4525.49|4525.09|4525.74|4525.34|4525.74|4525.34|4524.99|4524.59|259
1648484730000|2022-03-28 16:25:30|4525.49|4525.09|4525.99|4525.59|4526.24|4525.84|4525.49|4525.09|363
1648484740000|2022-03-28 16:25:40|4526.11|4525.71|4525.74|4525.34|4526.49|4526.09|4525.74|4525.34|446
1648484750000|2022-03-28 16:25:50|4525.99|4525.59|4526.24|4525.84|4526.49|4526.09|4525.99|4525.59|208
1648484760000|2022-03-28 16:26:00|4526.49|4526.09|4525.74|4525.34|4526.49|4526.09|4525.74|4525.34|224
1648484770000|2022-03-28 16:26:10|4525.99|4525.59|4525.74|4525.34|4525.99|4525.59|4525.74|4525.34|195
1648484780000|2022-03-28 16:26:20|4525.49|4525.09|4525.24|4524.84|4525.49|4525.09|4524.99|4524.59|197
1648484790000|2022-03-28 16:26:30|4525.49|4525.09|4525.74|4525.34|4525.99|4525.59|4525.24|4524.84|286
1648484800000|2022-03-28 16:26:40|4525.49|4525.09|4524.99|4524.59|4525.61|4525.21|4524.74|4524.34|179
1648484810000|2022-03-28 16:26:50|4524.74|4524.34|4523.74|4523.34|4524.99|4524.59|4523.74|4523.34|399
1648484820000|2022-03-28 16:27:00|4523.99|4523.59|4523.49|4523.09|4523.99|4523.59|4523.49|4523.09|284
1648484830000|2022-03-28 16:27:10|4523.24|4522.84|4523.24|4522.84|4523.49|4523.09|4522.99|4522.59|245
1648484840000|2022-03-28 16:27:20|4523.11|4522.71|4522.99|4522.59|4523.49|4523.09|4522.99|4522.59|161
1648484850000|2022-03-28 16:27:30|4523.24|4522.84|4522.99|4522.59|4523.24|4522.84|4522.74|4522.34|299
1648484860000|2022-03-28 16:27:40|4523.24|4522.84|4522.74|4522.34|4523.24|4522.84|4522.74|4522.34|152
1648484870000|2022-03-28 16:27:50|4522.86|4522.46|4522.74|4522.34|4522.99|4522.59|4522.74|4522.34|185
1648484880000|2022-03-28 16:28:00|4522.49|4522.09|4521.99|4521.59|4522.74|4522.34|4521.99|4521.59|910
1648484890000|2022-03-28 16:28:10|4522.24|4521.84|4522.24|4521.84|4522.74|4522.34|4522.24|4521.84|462
1648484900000|2022-03-28 16:28:20|4522.49|4522.09|4522.24|4521.84|4522.74|4522.34|4522.24|4521.84|258
1648484910000|2022-03-28 16:28:30|4522.49|4522.09|4522.74|4522.34|4523.74|4523.34|4522.24|4521.84|681
1648484920000|2022-03-28 16:28:40|4522.49|4522.09|4522.49|4522.09|4522.74|4522.34|4522.49|4522.09|146
1648484930000|2022-03-28 16:28:50|4522.24|4521.84|4522.24|4521.84|4522.24|4521.84|4521.99|4521.59|346
1648484940000|2022-03-28 16:29:00|4522.49|4522.09|4522.49|4522.09|4522.49|4522.09|4521.74|4521.34|462
1648484950000|2022-03-28 16:29:10|4522.74|4522.34|4522.74|4522.34|4522.74|4522.34|4522.24|4521.84|433
1648484960000|2022-03-28 16:29:20|4522.99|4522.59|4522.74|4522.34|4522.99|4522.59|4522.49|4522.09|405
1648484970000|2022-03-28 16:29:30|4522.49|4522.09|4522.74|4522.34|4522.74|4522.34|4522.24|4521.84|126
1648484980000|2022-03-28 16:29:40|4522.49|4522.09|4523.24|4522.84|4523.49|4523.09|4522.49|4522.09|466
1648484990000|2022-03-28 16:29:50|4522.99|4522.59|4523.24|4522.84|4523.24|4522.84|4522.99|4522.59|295
1648485000000|2022-03-28 16:30:00|4523.11|4522.71|4523.49|4523.09|4523.74|4523.34|4522.24|4521.84|441
1648485010000|2022-03-28 16:30:10|4523.74|4523.34|4524.11|4523.71|4524.11|4523.71|4523.49|4523.09|421
1648485020000|2022-03-28 16:30:20|4523.99|4523.59|4525.49|4525.09|4525.99|4525.59|4523.74|4523.34|663
1648485030000|2022-03-28 16:30:30|4525.74|4525.34|4526.24|4525.84|4526.49|4526.09|4525.74|4525.34|620
1648485040000|2022-03-28 16:30:40|4525.99|4525.59|4526.49|4526.09|4526.49|4526.09|4525.99|4525.59|260
1648485050000|2022-03-28 16:30:50|4526.74|4526.34|4526.74|4526.34|4526.99|4526.59|4526.49|4526.09|383
1648485060000|2022-03-28 16:31:00|4526.99|4526.59|4525.74|4525.34|4527.24|4526.84|4525.74|4525.34|468
1648485070000|2022-03-28 16:31:10|4525.99|4525.59|4526.74|4526.34|4526.99|4526.59|4525.74|4525.34|387
1648485080000|2022-03-28 16:31:20|4526.49|4526.09|4526.74|4526.34|4526.99|4526.59|4526.49|4526.09|155
1648485090000|2022-03-28 16:31:30|4526.61|4526.21|4527.24|4526.84|4527.24|4526.84|4526.61|4526.21|236
1648485100000|2022-03-28 16:31:40|4527.49|4527.09|4527.11|4526.71|4527.49|4527.09|4526.99|4526.59|303
1648485110000|2022-03-28 16:31:50|4526.99|4526.59|4526.61|4526.21|4527.24|4526.84|4526.49|4526.09|275
1648485120000|2022-03-28 16:32:00|4526.49|4526.09|4526.24|4525.84|4526.74|4526.34|4525.99|4525.59|260
1648485130000|2022-03-28 16:32:10|4526.11|4525.71|4526.74|4526.34|4526.99|4526.59|4525.74|4525.34|343
1648485140000|2022-03-28 16:32:20|4526.99|4526.59|4526.36|4525.96|4526.99|4526.59|4526.24|4525.84|144
1648485150000|2022-03-28 16:32:30|4526.49|4526.09|4525.99|4525.59|4526.49|4526.09|4525.99|4525.59|86
1648485160000|2022-03-28 16:32:40|4525.74|4525.34|4525.99|4525.59|4526.24|4525.84|4525.74|4525.34|263
1648485170000|2022-03-28 16:32:50|4525.74|4525.34|4524.49|4524.09|4525.74|4525.34|4524.24|4523.84|876
1648485180000|2022-03-28 16:33:00|4524.24|4523.84|4524.49|4524.09|4524.49|4524.09|4523.61|4523.21|546
1648485190000|2022-03-28 16:33:10|4524.74|4524.34|4525.24|4524.84|4525.36|4524.96|4524.49|4524.09|253
1648485200000|2022-03-28 16:33:20|4525.36|4524.96|4527.11|4526.71|4527.49|4527.09|4525.24|4524.84|468
1648485210000|2022-03-28 16:33:30|4527.24|4526.84|4525.49|4525.09|4527.24|4526.84|4525.49|4525.09|201
1648485220000|2022-03-28 16:33:40|4525.24|4524.84|4524.74|4524.34|4525.49|4525.09|4524.49|4524.09|301
1648485230000|2022-03-28 16:33:50|4524.61|4524.21|4524.49|4524.09|4524.74|4524.34|4524.49|4524.09|99
1648485240000|2022-03-28 16:34:00|4524.74|4524.34|4523.99|4523.59|4524.74|4524.34|4523.99|4523.59|181
1648485250000|2022-03-28 16:34:10|4524.11|4523.71|4524.24|4523.84|4524.49|4524.09|4523.99|4523.59|108
1648485260000|2022-03-28 16:34:20|4523.99|4523.59|4523.99|4523.59|4523.99|4523.59|4523.74|4523.34|189
1648485270000|2022-03-28 16:34:30|4524.24|4523.84|4524.49|4524.09|4524.49|4524.09|4523.99|4523.59|135
1648485280000|2022-03-28 16:34:40|4524.99|4524.59|4525.49|4525.09|4525.49|4525.09|4524.99|4524.59|153
1648485290000|2022-03-28 16:34:50|4525.74|4525.34|4526.36|4525.96|4526.36|4525.96|4525.74|4525.34|233
1648485300000|2022-03-28 16:35:00|4526.49|4526.09|4526.11|4525.71|4527.24|4526.84|4526.11|4525.71|566
1648485310000|2022-03-28 16:35:10|4526.24|4525.84|4526.24|4525.84|4526.99|4526.59|4526.11|4525.71|267
1648485320000|2022-03-28 16:35:20|4525.99|4525.59|4526.99|4526.59|4526.99|4526.59|4525.74|4525.34|320
1648485330000|2022-03-28 16:35:30|4526.74|4526.34|4526.99|4526.59|4527.49|4527.09|4526.74|4526.34|225
1648485340000|2022-03-28 16:35:40|4527.49|4527.09|4527.24|4526.84|4527.49|4527.09|4526.99|4526.59|298
1648485350000|2022-03-28 16:35:50|4527.36|4526.96|4528.24|4527.84|4528.24|4527.84|4527.36|4526.96|598
1648485360000|2022-03-28 16:36:00|4528.49|4528.09|4527.99|4527.59|4528.49|4528.09|4527.74|4527.34|392
1648485370000|2022-03-28 16:36:10|4527.74|4527.34|4527.24|4526.84|4527.74|4527.34|4526.99|4526.59|179
1648485380000|2022-03-28 16:36:20|4527.49|4527.09|4527.49|4527.09|4528.24|4527.84|4527.24|4526.84|262
1648485390000|2022-03-28 16:36:30|4527.24|4526.84|4526.74|4526.34|4527.49|4527.09|4526.74|4526.34|143
1648485400000|2022-03-28 16:36:40|4526.86|4526.46|4526.49|4526.09|4526.86|4526.46|4526.24|4525.84|174
1648485410000|2022-03-28 16:36:50|4526.74|4526.34|4526.74|4526.34|4527.24|4526.84|4526.74|4526.34|169
1648485420000|2022-03-28 16:37:00|4526.99|4526.59|4526.61|4526.21|4526.99|4526.59|4526.61|4526.21|82
1648485430000|2022-03-28 16:37:10|4526.49|4526.09|4526.99|4526.59|4527.24|4526.84|4526.49|4526.09|131
1648485440000|2022-03-28 16:37:20|4526.49|4526.09|4526.74|4526.34|4527.24|4526.84|4526.49|4526.09|156
1648485450000|2022-03-28 16:37:30|4526.49|4526.09|4526.61|4526.21|4526.74|4526.34|4526.24|4525.84|178
1648485460000|2022-03-28 16:37:40|4526.74|4526.34|4527.24|4526.84|4527.49|4527.09|4526.74|4526.34|232
1648485470000|2022-03-28 16:37:50|4527.36|4526.96|4526.74|4526.34|4527.49|4527.09|4526.74|4526.34|254
1648485480000|2022-03-28 16:38:00|4526.49|4526.09|4526.24|4525.84|4526.49|4526.09|4525.99|4525.59|196
1648485490000|2022-03-28 16:38:10|4526.49|4526.09|4526.49|4526.09|4526.74|4526.34|4526.49|4526.09|157
1648485500000|2022-03-28 16:38:20|4526.74|4526.34|4527.49|4527.09|4527.49|4527.09|4526.49|4526.09|240
1648485510000|2022-03-28 16:38:30|4527.74|4527.34|4527.99|4527.59|4527.99|4527.59|4527.49|4527.09|137
1648485520000|2022-03-28 16:38:40|4528.24|4527.84|4527.49|4527.09|4528.24|4527.84|4527.49|4527.09|295
1648485530000|2022-03-28 16:38:50|4527.61|4527.21|4527.49|4527.09|4528.24|4527.84|4527.49|4527.09|185
1648485540000|2022-03-28 16:39:00|4527.74|4527.34|4526.99|4526.59|4527.74|4527.34|4526.99|4526.59|107
1648485550000|2022-03-28 16:39:10|4527.11|4526.71|4527.24|4526.84|4527.49|4527.09|4526.99|4526.59|270
1648485560000|2022-03-28 16:39:20|4527.49|4527.09|4527.99|4527.59|4528.11|4527.71|4527.36|4526.96|206
1648485570000|2022-03-28 16:39:30|4528.24|4527.84|4528.24|4527.84|4528.24|4527.84|4527.99|4527.59|68
1648485580000|2022-03-28 16:39:40|4528.49|4528.09|4528.74|4528.34|4528.99|4528.59|4528.24|4527.84|340
1648485590000|2022-03-28 16:39:50|4528.99|4528.59|4528.74|4528.34|4528.99|4528.59|4528.74|4528.34|175
1648485600000|2022-03-28 16:40:00|4528.61|4528.21|4529.24|4528.84|4529.74|4529.34|4528.49|4528.09|688
1648485610000|2022-03-28 16:40:10|4529.36|4528.96|4528.74|4528.34|4529.61|4529.21|4528.74|4528.34|284
1648485620000|2022-03-28 16:40:20|4528.99|4528.59|4529.24|4528.84|4529.24|4528.84|4528.74|4528.34|142
1648485630000|2022-03-28 16:40:30|4528.99|4528.59|4528.49|4528.09|4528.99|4528.59|4527.99|4527.59|319
1648485640000|2022-03-28 16:40:40|4528.74|4528.34|4528.49|4528.09|4528.74|4528.34|4528.36|4527.96|91
1648485650000|2022-03-28 16:40:50|4528.74|4528.34|4528.49|4528.09|4528.74|4528.34|4528.49|4528.09|125
1648485660000|2022-03-28 16:41:00|4528.24|4527.84|4528.74|4528.34|4528.99|4528.59|4528.24|4527.84|168
1648485670000|2022-03-28 16:41:10|4528.49|4528.09|4528.24|4527.84|4528.49|4528.09|4527.99|4527.59|203
1648485680000|2022-03-28 16:41:20|4527.99|4527.59|4528.24|4527.84|4528.49|4528.09|4527.99|4527.59|88
1648485690000|2022-03-28 16:41:30|4528.49|4528.09|4528.24|4527.84|4528.49|4528.09|4527.74|4527.34|320
1648485700000|2022-03-28 16:41:40|4527.99|4527.59|4528.11|4527.71|4528.24|4527.84|4527.99|4527.59|143
1648485710000|2022-03-28 16:41:50|4528.24|4527.84|4528.49|4528.09|4528.49|4528.09|4528.11|4527.71|91
1648485720000|2022-03-28 16:42:00|4528.74|4528.34|4528.74|4528.34|4528.74|4528.34|4528.24|4527.84|113
1648485730000|2022-03-28 16:42:10|4528.49|4528.09|4529.24|4528.84|4529.24|4528.84|4528.49|4528.09|85
1648485740000|2022-03-28 16:42:20|4529.49|4529.09|4529.49|4529.09|4529.61|4529.21|4529.24|4528.84|123
1648485750000|2022-03-28 16:42:30|4529.24|4528.84|4529.49|4529.09|4529.49|4529.09|4529.24|4528.84|131
1648485760000|2022-03-28 16:42:40|4529.24|4528.84|4529.99|4529.59|4529.99|4529.59|4529.24|4528.84|94
1648485770000|2022-03-28 16:42:50|4529.86|4529.46|4529.74|4529.34|4529.99|4529.59|4529.61|4529.21|200
1648485780000|2022-03-28 16:43:00|4528.99|4528.59|4529.24|4528.84|4529.24|4528.84|4528.74|4528.34|242
1648485790000|2022-03-28 16:43:10|4528.99|4528.59|4528.99|4528.59|4529.49|4529.09|4528.99|4528.59|137
1648485800000|2022-03-28 16:43:20|4529.24|4528.84|4528.61|4528.21|4529.24|4528.84|4528.61|4528.21|285
1648485810000|2022-03-28 16:43:30|4528.49|4528.09|4528.49|4528.09|4528.61|4528.21|4528.49|4528.09|130
1648485820000|2022-03-28 16:43:40|4528.24|4527.84|4528.49|4528.09|4528.74|4528.34|4528.24|4527.84|109
1648485830000|2022-03-28 16:43:50|4528.61|4528.21|4529.99|4529.59|4529.99|4529.59|4528.49|4528.09|390
1648485840000|2022-03-28 16:44:00|4529.74|4529.34|4529.99|4529.59|4530.49|4530.09|4529.74|4529.34|447
1648485850000|2022-03-28 16:44:10|4530.24|4529.84|4530.36|4529.96|4530.49|4530.09|4530.24|4529.84|206
1648485860000|2022-03-28 16:44:20|4530.24|4529.84|4530.74|4530.34|4530.99|4530.59|4529.74|4529.34|524
1648485870000|2022-03-28 16:44:30|4530.86|4530.46|4531.24|4530.84|4531.49|4531.09|4530.86|4530.46|228
1648485880000|2022-03-28 16:44:40|4531.49|4531.09|4530.49|4530.09|4531.49|4531.09|4530.49|4530.09|229
1648485890000|2022-03-28 16:44:50|4530.36|4529.96|4530.24|4529.84|4530.36|4529.96|4529.99|4529.59|274
1648485900000|2022-03-28 16:45:00|4529.74|4529.34|4528.49|4528.09|4529.99|4529.59|4528.49|4528.09|420
1648485910000|2022-03-28 16:45:10|4528.74|4528.34|4529.49|4529.09|4529.74|4529.34|4528.49|4528.09|251
1648485920000|2022-03-28 16:45:20|4529.24|4528.84|4528.99|4528.59|4529.24|4528.84|4528.74|4528.34|134
1648485930000|2022-03-28 16:45:30|4528.74|4528.34|4528.99|4528.59|4529.24|4528.84|4528.74|4528.34|106
1648485940000|2022-03-28 16:45:40|4528.86|4528.46|4529.24|4528.84|4529.49|4529.09|4528.86|4528.46|147
1648485950000|2022-03-28 16:45:50|4529.36|4528.96|4528.74|4528.34|4529.36|4528.96|4528.74|4528.34|61
1648485960000|2022-03-28 16:46:00|4528.24|4527.84|4528.24|4527.84|4528.49|4528.09|4528.24|4527.84|246
1648485970000|2022-03-28 16:46:10|4528.36|4527.96|4528.24|4527.84|4528.61|4528.21|4527.99|4527.59|141
1648485980000|2022-03-28 16:46:20|4528.49|4528.09|4528.24|4527.84|4528.49|4528.09|4527.99|4527.59|127
1648485990000|2022-03-28 16:46:30|4528.74|4528.34|4529.49|4529.09|4529.49|4529.09|4528.74|4528.34|184
1648486000000|2022-03-28 16:46:40|4529.74|4529.34|4528.99|4528.59|4529.74|4529.34|4528.99|4528.59|189
1648486010000|2022-03-28 16:46:50|4528.74|4528.34|4528.24|4527.84|4528.74|4528.34|4528.24|4527.84|107
1648486020000|2022-03-28 16:47:00|4527.99|4527.59|4527.74|4527.34|4528.24|4527.84|4527.61|4527.21|255
1648486030000|2022-03-28 16:47:10|4527.49|4527.09|4527.49|4527.09|4527.74|4527.34|4527.24|4526.84|346
1648486040000|2022-03-28 16:47:20|4527.74|4527.34|4527.74|4527.34|4527.74|4527.34|4527.74|4527.34|134
1648486050000|2022-03-28 16:47:30|4527.49|4527.09|4528.49|4528.09|4528.49|4528.09|4527.49|4527.09|246
1648486060000|2022-03-28 16:47:40|4528.36|4527.96|4527.74|4527.34|4528.36|4527.96|4527.74|4527.34|148
1648486070000|2022-03-28 16:47:50|4527.99|4527.59|4527.74|4527.34|4527.99|4527.59|4527.49|4527.09|118
1648486080000|2022-03-28 16:48:00|4527.99|4527.59|4528.99|4528.59|4529.24|4528.84|4527.99|4527.59|223
1648486090000|2022-03-28 16:48:10|4528.74|4528.34|4527.99|4527.59|4528.74|4528.34|4527.99|4527.59|118
1648486100000|2022-03-28 16:48:20|4527.74|4527.34|4527.99|4527.59|4527.99|4527.59|4527.74|4527.34|86
1648486110000|2022-03-28 16:48:30|4527.86|4527.46|4527.99|4527.59|4527.99|4527.59|4527.49|4527.09|143
1648486120000|2022-03-28 16:48:40|4528.24|4527.84|4528.49|4528.09|4528.49|4528.09|4527.86|4527.46|114
1648486130000|2022-03-28 16:48:50|4528.74|4528.34|4528.74|4528.34|4528.74|4528.34|4528.49|4528.09|176
1648486140000|2022-03-28 16:49:00|4528.86|4528.46|4529.49|4529.09|4529.49|4529.09|4528.86|4528.46|287
1648486150000|2022-03-28 16:49:10|4529.36|4528.96|4529.24|4528.84|4529.49|4529.09|4529.24|4528.84|104
1648486160000|2022-03-28 16:49:20|4529.36|4528.96|4529.99|4529.59|4529.99|4529.59|4529.36|4528.96|166
1648486170000|2022-03-28 16:49:30|4529.74|4529.34|4529.99|4529.59|4529.99|4529.59|4529.74|4529.34|158
1648486180000|2022-03-28 16:49:40|4529.74|4529.34|4529.49|4529.09|4529.99|4529.59|4529.49|4529.09|128
1648486190000|2022-03-28 16:49:50|4529.74|4529.34|4529.49|4529.09|4530.24|4529.84|4529.49|4529.09|179
1648486200000|2022-03-28 16:50:00|4529.24|4528.84|4529.99|4529.59|4529.99|4529.59|4528.74|4528.34|305
1648486210000|2022-03-28 16:50:10|4529.74|4529.34|4530.49|4530.09|4531.24|4530.84|4529.74|4529.34|481
1648486220000|2022-03-28 16:50:20|4530.74|4530.34|4530.49|4530.09|4530.86|4530.46|4530.24|4529.84|133
1648486230000|2022-03-28 16:50:30|4530.36|4529.96|4530.74|4530.34|4531.11|4530.71|4530.36|4529.96|189
1648486240000|2022-03-28 16:50:40|4530.49|4530.09|4530.49|4530.09|4530.74|4530.34|4530.24|4529.84|134
1648486250000|2022-03-28 16:50:50|4530.74|4530.34|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|109
1648486260000|2022-03-28 16:51:00|4530.99|4530.59|4531.24|4530.84|4531.36|4530.96|4530.99|4530.59|295
1648486270000|2022-03-28 16:51:10|4530.99|4530.59|4531.11|4530.71|4531.24|4530.84|4530.99|4530.59|155
1648486280000|2022-03-28 16:51:20|4530.99|4530.59|4530.99|4530.59|4531.24|4530.84|4530.99|4530.59|64
1648486290000|2022-03-28 16:51:30|4531.24|4530.84|4531.74|4531.34|4531.99|4531.59|4531.24|4530.84|308
1648486300000|2022-03-28 16:51:40|4531.49|4531.09|4531.74|4531.34|4531.74|4531.34|4531.24|4530.84|222
1648486310000|2022-03-28 16:51:50|4531.49|4531.09|4530.49|4530.09|4531.49|4531.09|4530.49|4530.09|883
1648486320000|2022-03-28 16:52:00|4530.74|4530.34|4530.99|4530.59|4531.24|4530.84|4530.74|4530.34|207
1648486330000|2022-03-28 16:52:10|4530.74|4530.34|4530.74|4530.34|4530.74|4530.34|4530.49|4530.09|117
1648486340000|2022-03-28 16:52:20|4530.99|4530.59|4530.99|4530.59|4531.24|4530.84|4530.74|4530.34|101
1648486350000|2022-03-28 16:52:30|4531.11|4530.71|4531.49|4531.09|4531.49|4531.09|4531.11|4530.71|119
1648486360000|2022-03-28 16:52:40|4531.24|4530.84|4531.24|4530.84|4531.49|4531.09|4531.24|4530.84|118
1648486370000|2022-03-28 16:52:50|4531.49|4531.09|4531.49|4531.09|4531.49|4531.09|4531.24|4530.84|174
1648486380000|2022-03-28 16:53:00|4531.74|4531.34|4531.49|4531.09|4531.74|4531.34|4531.24|4530.84|287
1648486390000|2022-03-28 16:53:10|4531.24|4530.84|4531.49|4531.09|4531.49|4531.09|4530.99|4530.59|136
1648486400000|2022-03-28 16:53:20|4531.74|4531.34|4531.74|4531.34|4531.74|4531.34|4531.49|4531.09|98
1648486410000|2022-03-28 16:53:30|4531.99|4531.59|4532.24|4531.84|4532.24|4531.84|4531.74|4531.34|173
1648486420000|2022-03-28 16:53:40|4531.99|4531.59|4532.24|4531.84|4532.49|4532.09|4531.99|4531.59|439
1648486430000|2022-03-28 16:53:50|4531.99|4531.59|4532.24|4531.84|4532.24|4531.84|4531.99|4531.59|98
1648486440000|2022-03-28 16:54:00|4531.99|4531.59|4532.49|4532.09|4532.49|4532.09|4531.99|4531.59|260
1648486450000|2022-03-28 16:54:10|4532.24|4531.84|4531.99|4531.59|4532.49|4532.09|4531.99|4531.59|190
1648486460000|2022-03-28 16:54:20|4532.24|4531.84|4532.24|4531.84|4532.49|4532.09|4532.24|4531.84|65
1648486470000|2022-03-28 16:54:30|4532.49|4532.09|4532.49|4532.09|4533.24|4532.84|4532.24|4531.84|561
1648486480000|2022-03-28 16:54:40|4532.74|4532.34|4532.74|4532.34|4532.74|4532.34|4532.49|4532.09|196
1648486490000|2022-03-28 16:54:50|4532.86|4532.46|4532.99|4532.59|4533.11|4532.71|4532.74|4532.34|108
1648486500000|2022-03-28 16:55:00|4533.24|4532.84|4534.24|4533.84|4534.74|4534.34|4533.24|4532.84|1221
1648486510000|2022-03-28 16:55:10|4533.99|4533.59|4533.49|4533.09|4534.24|4533.84|4533.24|4532.84|349
1648486520000|2022-03-28 16:55:20|4533.61|4533.21|4533.49|4533.09|4533.74|4533.34|4533.24|4532.84|240
1648486530000|2022-03-28 16:55:30|4533.74|4533.34|4533.99|4533.59|4533.99|4533.59|4533.74|4533.34|212
1648486540000|2022-03-28 16:55:40|4533.49|4533.09|4533.74|4533.34|4533.99|4533.59|4533.49|4533.09|161
1648486550000|2022-03-28 16:55:50|4533.49|4533.09|4533.49|4533.09|4533.99|4533.59|4533.49|4533.09|269
1648486560000|2022-03-28 16:56:00|4533.61|4533.21|4533.36|4532.96|4533.74|4533.34|4533.36|4532.96|307
1648486570000|2022-03-28 16:56:10|4533.24|4532.84|4533.49|4533.09|4533.61|4533.21|4533.24|4532.84|273
1648486580000|2022-03-28 16:56:20|4533.61|4533.21|4533.24|4532.84|4533.61|4533.21|4533.24|4532.84|90
1648486590000|2022-03-28 16:56:30|4533.11|4532.71|4532.99|4532.59|4533.11|4532.71|4532.74|4532.34|219
1648486600000|2022-03-28 16:56:40|4533.24|4532.84|4532.99|4532.59|4533.24|4532.84|4532.74|4532.34|133
1648486610000|2022-03-28 16:56:50|4533.24|4532.84|4533.24|4532.84|4533.49|4533.09|4533.24|4532.84|197
1648486620000|2022-03-28 16:57:00|4533.49|4533.09|4533.61|4533.21|4533.74|4533.34|4533.24|4532.84|179
1648486630000|2022-03-28 16:57:10|4533.49|4533.09|4533.49|4533.09|4533.99|4533.59|4533.49|4533.09|125
1648486640000|2022-03-28 16:57:20|4533.24|4532.84|4533.11|4532.71|4533.49|4533.09|4532.99|4532.59|89
1648486650000|2022-03-28 16:57:30|4533.24|4532.84|4533.24|4532.84|4533.24|4532.84|4532.99|4532.59|128
1648486660000|2022-03-28 16:57:40|4533.49|4533.09|4533.99|4533.59|4534.24|4533.84|4533.49|4533.09|312
1648486670000|2022-03-28 16:57:50|4534.11|4533.71|4533.99|4533.59|4534.24|4533.84|4533.99|4533.59|99
1648486680000|2022-03-28 16:58:00|4534.24|4533.84|4534.49|4534.09|4534.49|4534.09|4534.24|4533.84|246
1648486690000|2022-03-28 16:58:10|4534.24|4533.84|4533.99|4533.59|4534.24|4533.84|4533.74|4533.34|117
1648486700000|2022-03-28 16:58:20|4534.24|4533.84|4533.99|4533.59|4534.24|4533.84|4533.99|4533.59|84
1648486710000|2022-03-28 16:58:30|4533.49|4533.09|4533.49|4533.09|4533.49|4533.09|4533.49|4533.09|115
1648486720000|2022-03-28 16:58:40|4533.24|4532.84|4533.24|4532.84|4533.49|4533.09|4532.99|4532.59|558
1648486730000|2022-03-28 16:58:50|4533.11|4532.71|4533.74|4533.34|4533.74|4533.34|4532.99|4532.59|147
1648486740000|2022-03-28 16:59:00|4533.61|4533.21|4533.49|4533.09|4533.74|4533.34|4533.49|4533.09|259
1648486750000|2022-03-28 16:59:10|4533.74|4533.34|4533.74|4533.34|4533.99|4533.59|4533.74|4533.34|107
1648486760000|2022-03-28 16:59:20|4533.49|4533.09|4533.49|4533.09|4533.61|4533.21|4533.49|4533.09|142
1648486770000|2022-03-28 16:59:30|4533.74|4533.34|4533.49|4533.09|4533.99|4533.59|4533.49|4533.09|112
1648486780000|2022-03-28 16:59:40|4533.61|4533.21|4533.99|4533.59|4533.99|4533.59|4533.49|4533.09|70
1648486790000|2022-03-28 16:59:50|4533.86|4533.46|4533.74|4533.34|4533.86|4533.46|4533.49|4533.09|129
1648486800000|2022-03-28 17:00:00|4533.99|4533.59|4533.74|4533.34|4533.99|4533.59|4533.61|4533.21|250
1648486810000|2022-03-28 17:00:10|4533.99|4533.59|4534.24|4533.84|4534.24|4533.84|4533.99|4533.59|104
1648486820000|2022-03-28 17:00:20|4533.99|4533.59|4534.24|4533.84|4534.24|4533.84|4533.99|4533.59|213
1648486830000|2022-03-28 17:00:30|4533.99|4533.59|4534.99|4534.59|4534.99|4534.59|4533.99|4533.59|233
1648486840000|2022-03-28 17:00:40|4535.24|4534.84|4534.99|4534.59|4535.86|4535.46|4534.99|4534.59|926
1648486850000|2022-03-28 17:00:50|4534.86|4534.46|4534.49|4534.09|4534.99|4534.59|4534.49|4534.09|335
1648486860000|2022-03-28 17:01:00|4534.74|4534.34|4535.24|4534.84|4535.49|4535.09|4534.74|4534.34|246
1648486870000|2022-03-28 17:01:10|4535.11|4534.71|4534.86|4534.46|4535.24|4534.84|4534.74|4534.34|147
1648486880000|2022-03-28 17:01:20|4534.74|4534.34|4534.99|4534.59|4535.11|4534.71|4534.74|4534.34|130
1648486890000|2022-03-28 17:01:30|4535.11|4534.71|4534.74|4534.34|4535.11|4534.71|4534.74|4534.34|68
1648486900000|2022-03-28 17:01:40|4534.49|4534.09|4534.24|4533.84|4534.49|4534.09|4534.24|4533.84|205
1648486910000|2022-03-28 17:01:50|4534.36|4533.96|4534.24|4533.84|4534.49|4534.09|4533.99|4533.59|180
1648486920000|2022-03-28 17:02:00|4534.11|4533.71|4534.99|4534.59|4534.99|4534.59|4533.99|4533.59|221
1648486930000|2022-03-28 17:02:10|4534.74|4534.34|4534.99|4534.59|4535.24|4534.84|4534.74|4534.34|90
1648486940000|2022-03-28 17:02:20|4534.74|4534.34|4534.99|4534.59|4535.24|4534.84|4534.74|4534.34|195
1648486950000|2022-03-28 17:02:30|4535.24|4534.84|4534.99|4534.59|4535.24|4534.84|4534.74|4534.34|104
1648486960000|2022-03-28 17:02:40|4534.74|4534.34|4534.74|4534.34|4534.74|4534.34|4534.49|4534.09|126
1648486970000|2022-03-28 17:02:50|4534.61|4534.21|4534.74|4534.34|4534.99|4534.59|4534.61|4534.21|145
1648486980000|2022-03-28 17:03:00|4534.49|4534.09|4534.49|4534.09|4534.99|4534.59|4534.24|4533.84|181
1648486990000|2022-03-28 17:03:10|4534.74|4534.34|4534.99|4534.59|4534.99|4534.59|4534.49|4534.09|118
1648487000000|2022-03-28 17:03:20|4534.86|4534.46|4534.74|4534.34|4534.99|4534.59|4534.74|4534.34|105
1648487010000|2022-03-28 17:03:30|4534.86|4534.46|4534.24|4533.84|4534.86|4534.46|4533.99|4533.59|196
1648487020000|2022-03-28 17:03:40|4534.49|4534.09|4534.24|4533.84|4534.49|4534.09|4533.99|4533.59|160
1648487030000|2022-03-28 17:03:50|4533.99|4533.59|4533.99|4533.59|4534.24|4533.84|4533.99|4533.59|152
1648487040000|2022-03-28 17:04:00|4533.74|4533.34|4533.49|4533.09|4533.74|4533.34|4533.24|4532.84|437
1648487050000|2022-03-28 17:04:10|4533.24|4532.84|4533.24|4532.84|4533.49|4533.09|4533.24|4532.84|181
1648487060000|2022-03-28 17:04:20|4533.49|4533.09|4533.49|4533.09|4533.99|4533.59|4533.49|4533.09|203
1648487070000|2022-03-28 17:04:30|4533.61|4533.21|4533.74|4533.34|4533.74|4533.34|4533.49|4533.09|68
1648487080000|2022-03-28 17:04:40|4534.36|4533.96|4534.36|4533.96|4534.49|4534.09|4534.24|4533.84|183
1648487090000|2022-03-28 17:04:50|4534.49|4534.09|4534.24|4533.84|4534.49|4534.09|4534.24|4533.84|96
1648487100000|2022-03-28 17:05:00|4534.49|4534.09|4534.24|4533.84|4534.49|4534.09|4534.24|4533.84|153
1648487110000|2022-03-28 17:05:10|4533.74|4533.34|4534.49|4534.09|4534.49|4534.09|4533.74|4533.34|373
1648487120000|2022-03-28 17:05:20|4534.74|4534.34|4534.74|4534.34|4534.74|4534.34|4534.61|4534.21|267
1648487130000|2022-03-28 17:05:30|4534.99|4534.59|4535.49|4535.09|4535.74|4535.34|4534.74|4534.34|501
1648487140000|2022-03-28 17:05:40|4535.24|4534.84|4535.24|4534.84|4535.74|4535.34|4535.24|4534.84|279
1648487150000|2022-03-28 17:05:50|4535.49|4535.09|4534.99|4534.59|4535.49|4535.09|4534.99|4534.59|196
1648487160000|2022-03-28 17:06:00|4535.24|4534.84|4532.24|4531.84|4535.24|4534.84|4531.99|4531.59|2353
1648487170000|2022-03-28 17:06:10|4532.49|4532.09|4532.74|4532.34|4532.99|4532.59|4532.49|4532.09|384
1648487180000|2022-03-28 17:06:20|4532.49|4532.09|4531.99|4531.59|4532.74|4532.34|4531.99|4531.59|483
1648487190000|2022-03-28 17:06:30|4531.74|4531.34|4532.74|4532.34|4532.74|4532.34|4531.49|4531.09|575
1648487200000|2022-03-28 17:06:40|4532.49|4532.09|4532.99|4532.59|4533.24|4532.84|4532.49|4532.09|635
1648487210000|2022-03-28 17:06:50|4533.24|4532.84|4532.99|4532.59|4533.24|4532.84|4532.74|4532.34|358
1648487220000|2022-03-28 17:07:00|4533.24|4532.84|4533.99|4533.59|4533.99|4533.59|4533.24|4532.84|598
1648487230000|2022-03-28 17:07:10|4534.24|4533.84|4534.74|4534.34|4534.99|4534.59|4534.24|4533.84|234
1648487240000|2022-03-28 17:07:20|4534.61|4534.21|4534.49|4534.09|4534.61|4534.21|4534.24|4533.84|128
1648487250000|2022-03-28 17:07:30|4534.24|4533.84|4533.99|4533.59|4534.24|4533.84|4533.99|4533.59|130
1648487260000|2022-03-28 17:07:40|4533.74|4533.34|4533.74|4533.34|4533.99|4533.59|4533.74|4533.34|193
1648487270000|2022-03-28 17:07:50|4533.86|4533.46|4533.24|4532.84|4533.99|4533.59|4533.24|4532.84|197
1648487280000|2022-03-28 17:08:00|4532.99|4532.59|4532.99|4532.59|4533.24|4532.84|4532.74|4532.34|196
1648487290000|2022-03-28 17:08:10|4533.11|4532.71|4532.74|4532.34|4533.11|4532.71|4532.74|4532.34|43
1648487300000|2022-03-28 17:08:20|4532.49|4532.09|4532.24|4531.84|4532.74|4532.34|4532.24|4531.84|146
1648487310000|2022-03-28 17:08:30|4532.49|4532.09|4531.99|4531.59|4532.49|4532.09|4531.99|4531.59|102
1648487320000|2022-03-28 17:08:40|4532.24|4531.84|4532.49|4532.09|4532.49|4532.09|4531.99|4531.59|240
1648487330000|2022-03-28 17:08:50|4532.24|4531.84|4531.99|4531.59|4532.49|4532.09|4531.74|4531.34|145
1648487340000|2022-03-28 17:09:00|4531.49|4531.09|4531.74|4531.34|4531.74|4531.34|4531.49|4531.09|156
1648487350000|2022-03-28 17:09:10|4531.49|4531.09|4532.11|4531.71|4532.11|4531.71|4531.49|4531.09|138
1648487360000|2022-03-28 17:09:20|4531.99|4531.59|4532.49|4532.09|4532.61|4532.21|4531.99|4531.59|131
1648487370000|2022-03-28 17:09:30|4532.36|4531.96|4532.24|4531.84|4532.49|4532.09|4532.11|4531.71|109
1648487380000|2022-03-28 17:09:40|4531.99|4531.59|4532.24|4531.84|4532.24|4531.84|4531.99|4531.59|92
1648487390000|2022-03-28 17:09:50|4531.99|4531.59|4531.86|4531.46|4532.24|4531.84|4531.74|4531.34|59
1648487400000|2022-03-28 17:10:00|4531.49|4531.09|4531.74|4531.34|4531.99|4531.59|4531.49|4531.09|219
1648487410000|2022-03-28 17:10:10|4531.61|4531.21|4531.74|4531.34|4531.99|4531.59|4531.61|4531.21|125
1648487420000|2022-03-28 17:10:20|4531.99|4531.59|4532.24|4531.84|4532.24|4531.84|4531.74|4531.34|93
1648487430000|2022-03-28 17:10:30|4532.49|4532.09|4532.61|4532.21|4532.74|4532.34|4532.49|4532.09|176
1648487440000|2022-03-28 17:10:40|4532.74|4532.34|4533.24|4532.84|4533.24|4532.84|4532.74|4532.34|130
1648487450000|2022-03-28 17:10:50|4533.11|4532.71|4533.24|4532.84|4533.24|4532.84|4532.99|4532.59|148
1648487460000|2022-03-28 17:11:00|4533.49|4533.09|4533.74|4533.34|4533.74|4533.34|4533.49|4533.09|181
1648487470000|2022-03-28 17:11:10|4533.99|4533.59|4533.99|4533.59|4534.24|4533.84|4533.99|4533.59|173
1648487480000|2022-03-28 17:11:20|4534.24|4533.84|4534.24|4533.84|4534.24|4533.84|4533.99|4533.59|141
1648487490000|2022-03-28 17:11:30|4534.11|4533.71|4533.74|4533.34|4534.24|4533.84|4533.61|4533.21|225
1648487500000|2022-03-28 17:11:40|4533.86|4533.46|4533.99|4533.59|4533.99|4533.59|4533.74|4533.34|78
1648487510000|2022-03-28 17:11:50|4533.74|4533.34|4533.99|4533.59|4534.24|4533.84|4533.74|4533.34|129
1648487520000|2022-03-28 17:12:00|4534.11|4533.71|4534.49|4534.09|4534.49|4534.09|4534.11|4533.71|125
1648487530000|2022-03-28 17:12:10|4534.36|4533.96|4534.24|4533.84|4534.49|4534.09|4534.24|4533.84|109
1648487540000|2022-03-28 17:12:20|4533.99|4533.59|4533.24|4532.84|4533.99|4533.59|4533.24|4532.84|135
1648487550000|2022-03-28 17:12:30|4533.49|4533.09|4533.74|4533.34|4533.74|4533.34|4533.49|4533.09|157
1648487560000|2022-03-28 17:12:40|4533.49|4533.09|4532.99|4532.59|4533.49|4533.09|4532.86|4532.46|198
1648487570000|2022-03-28 17:12:50|4533.24|4532.84|4533.24|4532.84|4533.49|4533.09|4533.24|4532.84|89
1648487580000|2022-03-28 17:13:00|4532.99|4532.59|4532.24|4531.84|4532.99|4532.59|4532.24|4531.84|215
1648487590000|2022-03-28 17:13:10|4531.99|4531.59|4532.24|4531.84|4532.74|4532.34|4531.99|4531.59|198
1648487600000|2022-03-28 17:13:20|4532.49|4532.09|4532.49|4532.09|4532.49|4532.09|4532.49|4532.09|73
1648487610000|2022-03-28 17:13:30|4532.24|4531.84|4532.24|4531.84|4532.24|4531.84|4531.99|4531.59|165
1648487620000|2022-03-28 17:13:40|4531.99|4531.59|4532.24|4531.84|4532.49|4532.09|4531.99|4531.59|104
1648487630000|2022-03-28 17:13:50|4532.36|4531.96|4532.86|4532.46|4532.86|4532.46|4532.36|4531.96|103
1648487640000|2022-03-28 17:14:00|4532.74|4532.34|4532.74|4532.34|4532.99|4532.59|4532.49|4532.09|94
1648487650000|2022-03-28 17:14:10|4532.99|4532.59|4532.74|4532.34|4532.99|4532.59|4532.49|4532.09|89
1648487660000|2022-03-28 17:14:20|4532.49|4532.09|4532.74|4532.34|4532.99|4532.59|4532.49|4532.09|80
1648487670000|2022-03-28 17:14:30|4532.99|4532.59|4532.99|4532.59|4532.99|4532.59|4532.74|4532.34|93
1648487680000|2022-03-28 17:14:40|4532.74|4532.34|4532.99|4532.59|4532.99|4532.59|4532.74|4532.34|28
1648487690000|2022-03-28 17:14:50|4533.24|4532.84|4533.99|4533.59|4533.99|4533.59|4533.24|4532.84|197
1648487700000|2022-03-28 17:15:00|4534.24|4533.84|4534.24|4533.84|4534.24|4533.84|4533.99|4533.59|147
1648487710000|2022-03-28 17:15:10|4534.11|4533.71|4533.74|4533.34|4534.11|4533.71|4533.74|4533.34|176
1648487720000|2022-03-28 17:15:20|4533.86|4533.46|4534.24|4533.84|4534.24|4533.84|4533.74|4533.34|114
1648487730000|2022-03-28 17:15:30|4534.36|4533.96|4534.36|4533.96|4534.36|4533.96|4534.36|4533.96|78
1648487740000|2022-03-28 17:15:40|4534.24|4533.84|4534.49|4534.09|4534.74|4534.34|4534.24|4533.84|302
1648487750000|2022-03-28 17:15:50|4534.74|4534.34|4534.74|4534.34|4534.74|4534.34|4534.49|4534.09|113
1648487760000|2022-03-28 17:16:00|4534.99|4534.59|4535.49|4535.09|4535.49|4535.09|4534.74|4534.34|308
1648487770000|2022-03-28 17:16:10|4535.24|4534.84|4535.24|4534.84|4535.49|4535.09|4535.24|4534.84|215
1648487780000|2022-03-28 17:16:20|4535.49|4535.09|4535.24|4534.84|4535.49|4535.09|4535.24|4534.84|104
1648487790000|2022-03-28 17:16:30|4535.36|4534.96|4534.99|4534.59|4535.49|4535.09|4534.74|4534.34|211
1648487800000|2022-03-28 17:16:40|4535.24|4534.84|4534.49|4534.09|4535.24|4534.84|4534.49|4534.09|191
1648487810000|2022-03-28 17:16:50|4534.24|4533.84|4534.11|4533.71|4534.24|4533.84|4533.99|4533.59|191
1648487820000|2022-03-28 17:17:00|4534.24|4533.84|4534.49|4534.09|4534.49|4534.09|4534.24|4533.84|70
1648487830000|2022-03-28 17:17:10|4534.24|4533.84|4534.99|4534.59|4534.99|4534.59|4534.24|4533.84|124
1648487840000|2022-03-28 17:17:20|4535.11|4534.71|4535.24|4534.84|4535.49|4535.09|4534.99|4534.59|106
1648487850000|2022-03-28 17:17:30|4535.49|4535.09|4535.24|4534.84|4535.49|4535.09|4535.24|4534.84|106
1648487860000|2022-03-28 17:17:40|4535.11|4534.71|4535.49|4535.09|4535.49|4535.09|4534.99|4534.59|174
1648487870000|2022-03-28 17:17:50|4535.74|4535.34|4535.24|4534.84|4535.74|4535.34|4535.24|4534.84|55
1648487880000|2022-03-28 17:18:00|4534.99|4534.59|4534.86|4534.46|4535.24|4534.84|4534.74|4534.34|229
1648487890000|2022-03-28 17:18:10|4534.74|4534.34|4534.49|4534.09|4534.74|4534.34|4534.49|4534.09|109
1648487900000|2022-03-28 17:18:20|4534.24|4533.84|4534.74|4534.34|4534.74|4534.34|4534.24|4533.84|157
1648487910000|2022-03-28 17:18:30|4534.61|4534.21|4535.24|4534.84|4535.24|4534.84|4534.61|4534.21|94
1648487920000|2022-03-28 17:18:40|4534.99|4534.59|4534.99|4534.59|4535.24|4534.84|4534.99|4534.59|77
1648487930000|2022-03-28 17:18:50|4535.24|4534.84|4534.99|4534.59|4535.24|4534.84|4534.99|4534.59|37
1648487940000|2022-03-28 17:19:00|4534.74|4534.34|4533.99|4533.59|4534.99|4534.59|4533.74|4533.34|301
1648487950000|2022-03-28 17:19:10|4534.24|4533.84|4533.99|4533.59|4534.24|4533.84|4533.99|4533.59|112
1648487960000|2022-03-28 17:19:20|4533.74|4533.34|4534.49|4534.09|4534.49|4534.09|4533.74|4533.34|111
1648487970000|2022-03-28 17:19:30|4534.74|4534.34|4534.74|4534.34|4534.99|4534.59|4534.74|4534.34|49
1648487980000|2022-03-28 17:19:40|4534.49|4534.09|4534.99|4534.59|4534.99|4534.59|4534.24|4533.84|137
1648487990000|2022-03-28 17:19:50|4534.86|4534.46|4534.99|4534.59|4534.99|4534.59|4534.86|4534.46|77
1648488000000|2022-03-28 17:20:00|4535.49|4535.09|4535.24|4534.84|4535.49|4535.09|4534.99|4534.59|178
1648488010000|2022-03-28 17:20:10|4534.99|4534.59|4534.99|4534.59|4535.11|4534.71|4534.99|4534.59|147
1648488020000|2022-03-28 17:20:20|4534.86|4534.46|4534.86|4534.46|4534.99|4534.59|4534.74|4534.34|74
1648488030000|2022-03-28 17:20:30|4534.99|4534.59|4534.99|4534.59|4535.24|4534.84|4534.99|4534.59|152
1648488040000|2022-03-28 17:20:40|4534.86|4534.46|4534.49|4534.09|4534.99|4534.59|4534.24|4533.84|89
1648488050000|2022-03-28 17:20:50|4534.36|4533.96|4534.49|4534.09|4534.49|4534.09|4534.24|4533.84|86
1648488060000|2022-03-28 17:21:00|4534.74|4534.34|4534.99|4534.59|4535.24|4534.84|4534.74|4534.34|163
1648488070000|2022-03-28 17:21:10|4534.74|4534.34|4534.49|4534.09|4535.24|4534.84|4534.49|4534.09|175
1648488080000|2022-03-28 17:21:20|4534.74|4534.34|4534.99|4534.59|4534.99|4534.59|4534.49|4534.09|80
1648488090000|2022-03-28 17:21:30|4534.74|4534.34|4534.99|4534.59|4534.99|4534.59|4534.74|4534.34|51
1648488100000|2022-03-28 17:21:40|4534.74|4534.34|4535.74|4535.34|4535.74|4535.34|4534.74|4534.34|271
1648488110000|2022-03-28 17:21:50|4535.99|4535.59|4537.24|4536.84|4537.24|4536.84|4535.99|4535.59|711
1648488120000|2022-03-28 17:22:00|4537.49|4537.09|4537.24|4536.84|4537.49|4537.09|4537.24|4536.84|200
1648488130000|2022-03-28 17:22:10|4537.49|4537.09|4536.99|4536.59|4537.49|4537.09|4536.99|4536.59|198
1648488140000|2022-03-28 17:22:20|4537.24|4536.84|4536.24|4535.84|4537.24|4536.84|4536.24|4535.84|229
1648488150000|2022-03-28 17:22:30|4535.99|4535.59|4535.74|4535.34|4536.24|4535.84|4535.74|4535.34|227
1648488160000|2022-03-28 17:22:40|4535.61|4535.21|4535.99|4535.59|4535.99|4535.59|4535.49|4535.09|201
1648488170000|2022-03-28 17:22:50|4536.24|4535.84|4536.49|4536.09|4536.49|4536.09|4535.99|4535.59|160
1648488180000|2022-03-28 17:23:00|4536.61|4536.21|4536.24|4535.84|4536.74|4536.34|4536.24|4535.84|166
1648488190000|2022-03-28 17:23:10|4535.99|4535.59|4535.99|4535.59|4536.24|4535.84|4535.99|4535.59|62
1648488200000|2022-03-28 17:23:20|4535.74|4535.34|4535.74|4535.34|4535.99|4535.59|4535.74|4535.34|153
1648488210000|2022-03-28 17:23:30|4536.24|4535.84|4536.74|4536.34|4536.86|4536.46|4536.24|4535.84|199
1648488220000|2022-03-28 17:23:40|4536.99|4536.59|4536.74|4536.34|4536.99|4536.59|4536.74|4536.34|120
1648488230000|2022-03-28 17:23:50|4536.99|4536.59|4536.99|4536.59|4537.24|4536.84|4536.99|4536.59|67
1648488240000|2022-03-28 17:24:00|4536.86|4536.46|4537.24|4536.84|4537.24|4536.84|4536.74|4536.34|118
1648488250000|2022-03-28 17:24:10|4536.99|4536.59|4537.74|4537.34|4537.99|4537.59|4536.99|4536.59|600
1648488260000|2022-03-28 17:24:20|4537.99|4537.59|4538.99|4538.59|4539.49|4539.09|4537.99|4537.59|1191
1648488270000|2022-03-28 17:24:30|4539.24|4538.84|4538.24|4537.84|4539.24|4538.84|4538.24|4537.84|627
1648488280000|2022-03-28 17:24:40|4538.36|4537.96|4538.49|4538.09|4538.74|4538.34|4538.24|4537.84|303
1648488290000|2022-03-28 17:24:50|4538.74|4538.34|4539.36|4538.96|4539.36|4538.96|4538.74|4538.34|186
1648488300000|2022-03-28 17:25:00|4539.49|4539.09|4538.99|4538.59|4539.49|4539.09|4537.99|4537.59|1319
1648488310000|2022-03-28 17:25:10|4539.11|4538.71|4539.74|4539.34|4539.74|4539.34|4539.11|4538.71|452
1648488320000|2022-03-28 17:25:20|4539.99|4539.59|4539.74|4539.34|4539.99|4539.59|4539.74|4539.34|207
1648488330000|2022-03-28 17:25:30|4539.86|4539.46|4540.24|4539.84|4540.49|4540.09|4539.74|4539.34|590
1648488340000|2022-03-28 17:25:40|4539.99|4539.59|4539.24|4538.84|4540.24|4539.84|4539.24|4538.84|491
1648488350000|2022-03-28 17:25:50|4539.36|4538.96|4539.24|4538.84|4539.49|4539.09|4539.24|4538.84|305
1648488360000|2022-03-28 17:26:00|4538.99|4538.59|4538.99|4538.59|4539.49|4539.09|4538.99|4538.59|247
1648488370000|2022-03-28 17:26:10|4538.74|4538.34|4538.49|4538.09|4538.99|4538.59|4538.24|4537.84|266
1648488380000|2022-03-28 17:26:20|4538.24|4537.84|4538.24|4537.84|4538.24|4537.84|4537.99|4537.59|237
1648488390000|2022-03-28 17:26:30|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|4538.49|4538.09|43
1648488400000|2022-03-28 17:26:40|4538.24|4537.84|4538.49|4538.09|4538.49|4538.09|4538.24|4537.84|65
1648488410000|2022-03-28 17:26:50|4538.36|4537.96|4538.74|4538.34|4538.74|4538.34|4538.24|4537.84|134
1648488420000|2022-03-28 17:27:00|4538.99|4538.59|4539.61|4539.21|4539.74|4539.34|4538.99|4538.59|250
1648488430000|2022-03-28 17:27:10|4539.74|4539.34|4539.49|4539.09|4539.74|4539.34|4539.24|4538.84|83
1648488440000|2022-03-28 17:27:20|4539.36|4538.96|4539.24|4538.84|4539.74|4539.34|4539.24|4538.84|121
1648488450000|2022-03-28 17:27:30|4539.49|4539.09|4541.74|4541.34|4541.99|4541.59|4539.24|4538.84|2437
1648488460000|2022-03-28 17:27:40|4541.86|4541.46|4542.24|4541.84|4542.49|4542.09|4541.74|4541.34|834
1648488470000|2022-03-28 17:27:50|4542.49|4542.09|4541.24|4540.84|4542.49|4542.09|4540.99|4540.59|471
1648488480000|2022-03-28 17:28:00|4541.49|4541.09|4541.49|4541.09|4541.74|4541.34|4541.24|4540.84|456
1648488490000|2022-03-28 17:28:10|4541.24|4540.84|4541.99|4541.59|4541.99|4541.59|4541.24|4540.84|166
1648488500000|2022-03-28 17:28:20|4542.24|4541.84|4542.24|4541.84|4542.49|4542.09|4541.99|4541.59|370
1648488510000|2022-03-28 17:28:30|4542.49|4542.09|4542.24|4541.84|4542.49|4542.09|4541.99|4541.59|333
1648488520000|2022-03-28 17:28:40|4541.99|4541.59|4541.74|4541.34|4542.11|4541.71|4541.74|4541.34|177
1648488530000|2022-03-28 17:28:50|4541.99|4541.59|4541.74|4541.34|4541.99|4541.59|4541.49|4541.09|131
1648488540000|2022-03-28 17:29:00|4541.99|4541.59|4541.24|4540.84|4541.99|4541.59|4541.24|4540.84|445
1648488550000|2022-03-28 17:29:10|4541.36|4540.96|4541.36|4540.96|4541.49|4541.09|4541.24|4540.84|171
1648488560000|2022-03-28 17:29:20|4541.49|4541.09|4540.24|4539.84|4541.49|4541.09|4540.24|4539.84|460
1648488570000|2022-03-28 17:29:30|4539.99|4539.59|4539.99|4539.59|4540.49|4540.09|4539.99|4539.59|470
1648488580000|2022-03-28 17:29:40|4539.74|4539.34|4540.49|4540.09|4540.74|4540.34|4539.74|4539.34|335
1648488590000|2022-03-28 17:29:50|4540.74|4540.34|4540.74|4540.34|4540.74|4540.34|4540.24|4539.84|123
1648488600000|2022-03-28 17:30:00|4540.49|4540.09|4539.99|4539.59|4540.74|4540.34|4539.86|4539.46|376
1648488610000|2022-03-28 17:30:10|4539.74|4539.34|4540.74|4540.34|4540.74|4540.34|4539.74|4539.34|274
1648488620000|2022-03-28 17:30:20|4540.99|4540.59|4540.74|4540.34|4540.99|4540.59|4540.49|4540.09|137
1648488630000|2022-03-28 17:30:30|4540.49|4540.09|4540.74|4540.34|4541.24|4540.84|4540.49|4540.09|117
1648488640000|2022-03-28 17:30:40|4540.99|4540.59|4541.24|4540.84|4541.49|4541.09|4540.74|4540.34|198
1648488650000|2022-03-28 17:30:50|4540.99|4540.59|4540.99|4540.59|4541.24|4540.84|4540.99|4540.59|169
1648488660000|2022-03-28 17:31:00|4540.86|4540.46|4540.74|4540.34|4540.99|4540.59|4540.74|4540.34|107
1648488670000|2022-03-28 17:31:10|4540.61|4540.21|4542.24|4541.84|4542.24|4541.84|4540.61|4540.21|471
1648488680000|2022-03-28 17:31:20|4542.11|4541.71|4541.74|4541.34|4542.11|4541.71|4541.74|4541.34|262
1648488690000|2022-03-28 17:31:30|4541.86|4541.46|4541.24|4540.84|4541.99|4541.59|4541.24|4540.84|216
1648488700000|2022-03-28 17:31:40|4541.49|4541.09|4541.49|4541.09|4541.49|4541.09|4541.24|4540.84|103
1648488710000|2022-03-28 17:31:50|4541.24|4540.84|4540.99|4540.59|4541.49|4541.09|4540.99|4540.59|123
1648488720000|2022-03-28 17:32:00|4540.74|4540.34|4540.24|4539.84|4541.24|4540.84|4540.24|4539.84|232
1648488730000|2022-03-28 17:32:10|4540.49|4540.09|4540.99|4540.59|4540.99|4540.59|4540.24|4539.84|216
1648488740000|2022-03-28 17:32:20|4541.24|4540.84|4540.74|4540.34|4541.24|4540.84|4540.74|4540.34|97
1648488750000|2022-03-28 17:32:30|4540.61|4540.21|4540.49|4540.09|4540.99|4540.59|4540.49|4540.09|99
1648488760000|2022-03-28 17:32:40|4540.61|4540.21|4540.49|4540.09|4540.74|4540.34|4540.49|4540.09|151
1648488770000|2022-03-28 17:32:50|4540.36|4539.96|4540.24|4539.84|4540.49|4540.09|4540.24|4539.84|154
1648488780000|2022-03-28 17:33:00|4540.11|4539.71|4540.24|4539.84|4540.24|4539.84|4539.99|4539.59|215
1648488790000|2022-03-28 17:33:10|4539.99|4539.59|4539.99|4539.59|4539.99|4539.59|4539.99|4539.59|126
1648488800000|2022-03-28 17:33:20|4539.86|4539.46|4539.24|4538.84|4539.99|4539.59|4539.24|4538.84|155
1648488810000|2022-03-28 17:33:30|4539.49|4539.09|4539.49|4539.09|4539.74|4539.34|4539.49|4539.09|158
1648488820000|2022-03-28 17:33:40|4539.74|4539.34|4539.74|4539.34|4540.24|4539.84|4539.49|4539.09|243
1648488830000|2022-03-28 17:33:50|4539.99|4539.59|4539.49|4539.09|4539.99|4539.59|4539.49|4539.09|205
1648488840000|2022-03-28 17:34:00|4539.74|4539.34|4539.99|4539.59|4539.99|4539.59|4539.49|4539.09|263
1648488850000|2022-03-28 17:34:10|4539.74|4539.34|4540.24|4539.84|4540.49|4540.09|4539.74|4539.34|262
1648488860000|2022-03-28 17:34:20|4540.36|4539.96|4540.49|4540.09|4540.74|4540.34|4540.24|4539.84|224
1648488870000|2022-03-28 17:34:30|4540.61|4540.21|4540.24|4539.84|4540.74|4540.34|4540.24|4539.84|103
1648488880000|2022-03-28 17:34:40|4540.49|4540.09|4540.74|4540.34|4540.74|4540.34|4540.49|4540.09|80
1648488890000|2022-03-28 17:34:50|4540.99|4540.59|4540.74|4540.34|4540.99|4540.59|4540.74|4540.34|167
1648488900000|2022-03-28 17:35:00|4540.49|4540.09|4540.99|4540.59|4541.24|4540.84|4540.49|4540.09|287
1648488910000|2022-03-28 17:35:10|4541.24|4540.84|4541.99|4541.59|4542.24|4541.84|4540.99|4540.59|312
1648488920000|2022-03-28 17:35:20|4541.74|4541.34|4541.24|4540.84|4541.74|4541.34|4541.24|4540.84|126
1648488930000|2022-03-28 17:35:30|4540.99|4540.59|4540.99|4540.59|4541.24|4540.84|4540.99|4540.59|157
1648488940000|2022-03-28 17:35:40|4541.24|4540.84|4541.74|4541.34|4541.99|4541.59|4541.11|4540.71|156
1648488950000|2022-03-28 17:35:50|4541.99|4541.59|4541.74|4541.34|4541.99|4541.59|4541.74|4541.34|138
1648488960000|2022-03-28 17:36:00|4541.99|4541.59|4541.74|4541.34|4542.24|4541.84|4541.74|4541.34|400
1648488970000|2022-03-28 17:36:10|||||||||106
1648488980000|2022-03-28 17:36:20|4541.49|4541.09|4541.49|4541.09|4541.49|4541.09|4541.24|4540.84|150
1648488990000|2022-03-28 17:36:30|4541.36|4540.96|4541.99|4541.59|4541.99|4541.59|4541.24|4540.84|121
1648489000000|2022-03-28 17:36:40|4541.86|4541.46|4541.49|4541.09|4541.99|4541.59|4541.24|4540.84|143
1648489010000|2022-03-28 17:36:50|4541.24|4540.84|4541.24|4540.84|4541.49|4541.09|4541.24|4540.84|151
1648489020000|2022-03-28 17:37:00|4541.36|4540.96|4541.49|4541.09|4541.74|4541.34|4541.11|4540.71|236
1648489030000|2022-03-28 17:37:10|4541.24|4540.84|4541.24|4540.84|4541.36|4540.96|4541.24|4540.84|37
1648489040000|2022-03-28 17:37:20|4541.49|4541.09|4541.74|4541.34|4541.74|4541.34|4541.24|4540.84|71
1648489050000|2022-03-28 17:37:30|4541.49|4541.09|4541.49|4541.09|4541.61|4541.21|4541.24|4540.84|110
1648489060000|2022-03-28 17:37:40|4541.36|4540.96|4541.49|4541.09|4541.74|4541.34|4541.36|4540.96|104
1648489070000|2022-03-28 17:37:50|4541.74|4541.34|4541.74|4541.34|4541.74|4541.34|4541.49|4541.09|44
1648489080000|2022-03-28 17:38:00|4541.99|4541.59|4541.24|4540.84|4541.99|4541.59|4541.24|4540.84|143
1648489090000|2022-03-28 17:38:10|4541.49|4541.09|4540.99|4540.59|4541.49|4541.09|4540.99|4540.59|127
1648489100000|2022-03-28 17:38:20|4540.74|4540.34|4540.49|4540.09|4540.74|4540.34|4540.49|4540.09|120
1648489110000|2022-03-28 17:38:30|4540.74|4540.34|4540.74|4540.34|4540.99|4540.59|4540.49|4540.09|152
1648489120000|2022-03-28 17:38:40|4540.49|4540.09|4541.36|4540.96|4541.49|4541.09|4540.49|4540.09|180
1648489130000|2022-03-28 17:38:50|4541.49|4541.09|4541.24|4540.84|4541.49|4541.09|4540.99|4540.59|90
1648489140000|2022-03-28 17:39:00|4540.99|4540.59|4540.74|4540.34|4541.24|4540.84|4540.49|4540.09|133
1648489150000|2022-03-28 17:39:10|4540.49|4540.09|4540.86|4540.46|4540.99|4540.59|4540.49|4540.09|133
1648489160000|2022-03-28 17:39:20|4540.99|4540.59|4540.99|4540.59|4540.99|4540.59|4540.49|4540.09|96
1648489170000|2022-03-28 17:39:30|4541.24|4540.84|4541.24|4540.84|4541.24|4540.84|4540.99|4540.59|79
1648489180000|2022-03-28 17:39:40|4541.11|4540.71|4541.24|4540.84|4541.24|4540.84|4540.99|4540.59|85
1648489190000|2022-03-28 17:39:50|4541.11|4540.71|4541.49|4541.09|4541.61|4541.21|4541.11|4540.71|131
1648489200000|2022-03-28 17:40:00|4541.74|4541.34|4541.49|4541.09|4541.99|4541.59|4541.24|4540.84|282
1648489210000|2022-03-28 17:40:10|4541.74|4541.34|4541.74|4541.34|4541.99|4541.59|4541.74|4541.34|127
1648489220000|2022-03-28 17:40:20|4541.99|4541.59|4541.74|4541.34|4542.24|4541.84|4541.74|4541.34|163
1648489230000|2022-03-28 17:40:30|4541.99|4541.59|4541.99|4541.59|4542.49|4542.09|4541.99|4541.59|221
1648489240000|2022-03-28 17:40:40|4541.74|4541.34|4541.49|4541.09|4541.86|4541.46|4541.24|4540.84|179
1648489250000|2022-03-28 17:40:50|4541.74|4541.34|4541.99|4541.59|4541.99|4541.59|4541.74|4541.34|164
1648489260000|2022-03-28 17:41:00|4541.74|4541.34|4542.24|4541.84|4542.24|4541.84|4541.74|4541.34|133
1648489270000|2022-03-28 17:41:10|4541.74|4541.34|4541.24|4540.84|4541.74|4541.34|4541.24|4540.84|135
1648489280000|2022-03-28 17:41:20|4541.49|4541.09|4541.24|4540.84|4541.49|4541.09|4541.24|4540.84|192
1648489290000|2022-03-28 17:41:30|4540.99|4540.59|4541.24|4540.84|4541.24|4540.84|4540.99|4540.59|66
1648489300000|2022-03-28 17:41:40|4540.99|4540.59|4541.24|4540.84|4541.24|4540.84|4540.99|4540.59|94
1648489310000|2022-03-28 17:41:50|4541.36|4540.96|4540.99|4540.59|4541.74|4541.34|4540.74|4540.34|241
1648489320000|2022-03-28 17:42:00|4540.74|4540.34|4540.99|4540.59|4540.99|4540.59|4540.74|4540.34|54
1648489330000|2022-03-28 17:42:10|4540.74|4540.34|4539.99|4539.59|4540.74|4540.34|4539.86|4539.46|324
1648489340000|2022-03-28 17:42:20|4540.24|4539.84|4540.24|4539.84|4540.49|4540.09|4540.11|4539.71|138
1648489350000|2022-03-28 17:42:30|4539.99|4539.59|4540.24|4539.84|4540.24|4539.84|4539.86|4539.46|260
1648489360000|2022-03-28 17:42:40|4539.99|4539.59|4540.24|4539.84|4540.24|4539.84|4539.99|4539.59|87
1648489370000|2022-03-28 17:42:50|4540.49|4540.09|4540.99|4540.59|4540.99|4540.59|4540.24|4539.84|345
1648489380000|2022-03-28 17:43:00|4540.74|4540.34|4540.74|4540.34|4540.99|4540.59|4540.49|4540.09|144
1648489390000|2022-03-28 17:43:10|4540.99|4540.59|4540.74|4540.34|4541.36|4540.96|4540.49|4540.09|155
1648489400000|2022-03-28 17:43:20|4540.49|4540.09|4540.61|4540.21|4540.99|4540.59|4540.49|4540.09|139
1648489410000|2022-03-28 17:43:30|4540.74|4540.34|4540.86|4540.46|4540.99|4540.59|4540.49|4540.09|62
1648489420000|2022-03-28 17:43:40|4540.74|4540.34|4540.24|4539.84|4540.99|4540.59|4540.24|4539.84|71
1648489430000|2022-03-28 17:43:50|4540.49|4540.09|4540.24|4539.84|4540.49|4540.09|4540.24|4539.84|72
1648489440000|2022-03-28 17:44:00|4539.99|4539.59|4539.99|4539.59|4540.24|4539.84|4539.74|4539.34|149
1648489450000|2022-03-28 17:44:10|4540.11|4539.71|4539.99|4539.59|4540.49|4540.09|4539.99|4539.59|128
1648489460000|2022-03-28 17:44:20|4540.24|4539.84|4539.99|4539.59|4540.49|4540.09|4539.99|4539.59|201
1648489470000|2022-03-28 17:44:30|4539.74|4539.34|4539.99|4539.59|4540.24|4539.84|4539.74|4539.34|79
1648489480000|2022-03-28 17:44:40|4540.11|4539.71|4540.24|4539.84|4540.24|4539.84|4539.99|4539.59|43
1648489490000|2022-03-28 17:44:50|4539.99|4539.59|4540.49|4540.09|4540.49|4540.09|4539.99|4539.59|100
1648489500000|2022-03-28 17:45:00|4540.74|4540.34|4540.74|4540.34|4540.99|4540.59|4540.74|4540.34|220
1648489510000|2022-03-28 17:45:10|4540.99|4540.59|4541.49|4541.09|4541.49|4541.09|4540.74|4540.34|179
1648489520000|2022-03-28 17:45:20|4541.99|4541.59|4541.99|4541.59|4542.24|4541.84|4541.99|4541.59|196
1648489530000|2022-03-28 17:45:30|4542.11|4541.71|4541.99|4541.59|4542.11|4541.71|4541.99|4541.59|141
1648489540000|2022-03-28 17:45:40|4541.74|4541.34|4541.49|4541.09|4541.99|4541.59|4541.49|4541.09|147
1648489550000|2022-03-28 17:45:50|4541.61|4541.21|4541.49|4541.09|4541.74|4541.34|4541.49|4541.09|83
1648489560000|2022-03-28 17:46:00|4541.74|4541.34|4541.99|4541.59|4541.99|4541.59|4541.74|4541.34|52
1648489570000|2022-03-28 17:46:10|4542.24|4541.84|4541.86|4541.46|4542.49|4542.09|4541.86|4541.46|145
1648489580000|2022-03-28 17:46:20|4541.74|4541.34|4541.86|4541.46|4541.99|4541.59|4541.74|4541.34|105
1648489590000|2022-03-28 17:46:30|4541.74|4541.34|4541.49|4541.09|4541.74|4541.34|4541.24|4540.84|76
1648489600000|2022-03-28 17:46:40|4541.36|4540.96|4541.49|4541.09|4541.49|4541.09|4540.99|4540.59|64
1648489610000|2022-03-28 17:46:50|4541.24|4540.84|4540.99|4540.59|4541.36|4540.96|4540.99|4540.59|77
1648489620000|2022-03-28 17:47:00|4540.74|4540.34|4540.49|4540.09|4540.74|4540.34|4540.24|4539.84|243
1648489630000|2022-03-28 17:47:10|4540.24|4539.84|4539.99|4539.59|4540.24|4539.84|4539.99|4539.59|234
1648489640000|2022-03-28 17:47:20|4540.24|4539.84|4540.49|4540.09|4540.49|4540.09|4540.24|4539.84|144
1648489650000|2022-03-28 17:47:30|4540.24|4539.84|4540.74|4540.34|4540.74|4540.34|4540.24|4539.84|76
1648489660000|2022-03-28 17:47:40|4540.49|4540.09|4540.74|4540.34|4540.86|4540.46|4540.49|4540.09|134
1648489670000|2022-03-28 17:47:50|4540.99|4540.59|4540.74|4540.34|4540.99|4540.59|4540.49|4540.09|80
1648489680000|2022-03-28 17:48:00|4540.49|4540.09|4539.99|4539.59|4540.49|4540.09|4539.99|4539.59|174
1648489690000|2022-03-28 17:48:10|4540.11|4539.71|4540.49|4540.09|4540.49|4540.09|4539.99|4539.59|91
1648489700000|2022-03-28 17:48:20|4540.61|4540.21|4540.74|4540.34|4540.99|4540.59|4540.61|4540.21|77
1648489710000|2022-03-28 17:48:30|4540.86|4540.46|4540.74|4540.34|4541.24|4540.84|4540.74|4540.34|120
1648489720000|2022-03-28 17:48:40|4540.99|4540.59|4540.74|4540.34|4540.99|4540.59|4540.74|4540.34|49
1648489730000|2022-03-28 17:48:50|4540.86|4540.46|4540.74|4540.34|4540.99|4540.59|4540.74|4540.34|94
1648489740000|2022-03-28 17:49:00|4540.49|4540.09|4541.11|4540.71|4541.24|4540.84|4540.49|4540.09|187
1648489750000|2022-03-28 17:49:10|4540.99|4540.59|4541.36|4540.96|4541.49|4541.09|4540.99|4540.59|160
1648489760000|2022-03-28 17:49:20|4541.24|4540.84|4540.99|4540.59|4541.24|4540.84|4540.99|4540.59|85
1648489770000|2022-03-28 17:49:30|4540.74|4540.34|4541.24|4540.84|4541.49|4541.09|4540.74|4540.34|137
1648489780000|2022-03-28 17:49:40|4541.49|4541.09|4541.24|4540.84|4541.74|4541.34|4541.24|4540.84|129
1648489790000|2022-03-28 17:49:50|4541.36|4540.96|4541.24|4540.84|4541.49|4541.09|4541.24|4540.84|56
1648489800000|2022-03-28 17:50:00|4541.49|4541.09|4541.24|4540.84|4541.49|4541.09|4541.11|4540.71|102
1648489810000|2022-03-28 17:50:10|4541.99|4541.59|4542.24|4541.84|4542.49|4542.09|4541.99|4541.59|348
1648489820000|2022-03-28 17:50:20|4542.49|4542.09|4542.49|4542.09|4542.49|4542.09|4542.24|4541.84|147
1648489830000|2022-03-28 17:50:30|4542.24|4541.84|4540.99|4540.59|4542.24|4541.84|4540.99|4540.59|253
1648489840000|2022-03-28 17:50:40|4541.24|4540.84|4540.99|4540.59|4541.24|4540.84|4540.74|4540.34|133
1648489850000|2022-03-28 17:50:50|4541.24|4540.84|4541.74|4541.34|4541.74|4541.34|4541.24|4540.84|119
1648489860000|2022-03-28 17:51:00|4541.49|4541.09|4541.49|4541.09|4541.74|4541.34|4541.49|4541.09|132
1648489870000|2022-03-28 17:51:10|4541.74|4541.34|4540.99|4540.59|4541.74|4541.34|4540.99|4540.59|73
1648489880000|2022-03-28 17:51:20|4540.74|4540.34|4540.74|4540.34|4540.99|4540.59|4540.74|4540.34|87
1648489890000|2022-03-28 17:51:30|4540.99|4540.59|4541.24|4540.84|4541.24|4540.84|4540.74|4540.34|88
1648489900000|2022-03-28 17:51:40|4541.49|4541.09|4540.99|4540.59|4541.49|4541.09|4540.99|4540.59|35
1648489910000|2022-03-28 17:51:50|4540.74|4540.34|4540.74|4540.34|4540.99|4540.59|4540.74|4540.34|75
1648489920000|2022-03-28 17:52:00|4540.49|4540.09|4540.99|4540.59|4540.99|4540.59|4540.49|4540.09|114
1648489930000|2022-03-28 17:52:10|4541.24|4540.84|4540.61|4540.21|4541.24|4540.84|4540.49|4540.09|170
1648489940000|2022-03-28 17:52:20|4540.74|4540.34|4540.24|4539.84|4540.74|4540.34|4540.11|4539.71|130
1648489950000|2022-03-28 17:52:30|4540.49|4540.09|4540.49|4540.09|4540.49|4540.09|4540.24|4539.84|45
1648489960000|2022-03-28 17:52:40|4540.74|4540.34|4540.99|4540.59|4540.99|4540.59|4540.74|4540.34|60
1648489970000|2022-03-28 17:52:50|4541.11|4540.71|4540.99|4540.59|4541.24|4540.84|4540.99|4540.59|84
1648489980000|2022-03-28 17:53:00|4540.74|4540.34|4541.24|4540.84|4541.24|4540.84|4540.74|4540.34|103
1648489990000|2022-03-28 17:53:10|4540.99|4540.59|4540.74|4540.34|4540.99|4540.59|4540.74|4540.34|83
1648490000000|2022-03-28 17:53:20|4540.49|4540.09|4540.49|4540.09|4540.74|4540.34|4540.49|4540.09|104
1648490010000|2022-03-28 17:53:30|4540.74|4540.34|4540.74|4540.34|4540.99|4540.59|4540.49|4540.09|224
1648490020000|2022-03-28 17:53:40|4541.24|4540.84|4540.99|4540.59|4541.24|4540.84|4540.74|4540.34|144
1648490030000|2022-03-28 17:53:50|4540.74|4540.34|4540.74|4540.34|4540.99|4540.59|4540.74|4540.34|84
1648490040000|2022-03-28 17:54:00|4540.86|4540.46|4541.49|4541.09|4541.61|4541.21|4540.74|4540.34|121
1648490050000|2022-03-28 17:54:10|4541.61|4541.21|4541.86|4541.46|4541.99|4541.59|4541.24|4540.84|113
1648490060000|2022-03-28 17:54:20|4541.74|4541.34|4541.49|4541.09|4541.74|4541.34|4541.24|4540.84|86
1648490070000|2022-03-28 17:54:30|4541.24|4540.84|4540.99|4540.59|4541.24|4540.84|4540.99|4540.59|82
1648490080000|2022-03-28 17:54:40|4540.74|4540.34|4540.74|4540.34|4540.99|4540.59|4540.49|4540.09|106
1648490090000|2022-03-28 17:54:50|4540.49|4540.09|4540.99|4540.59|4540.99|4540.59|4540.24|4539.84|195
1648490100000|2022-03-28 17:55:00|4540.74|4540.34|4539.99|4539.59|4540.99|4540.59|4539.86|4539.46|269
1648490110000|2022-03-28 17:55:10|4539.74|4539.34|4539.99|4539.59|4540.24|4539.84|4539.49|4539.09|251
1648490120000|2022-03-28 17:55:20|4540.24|4539.84|4540.24|4539.84|4540.49|4540.09|4540.24|4539.84|92
1648490130000|2022-03-28 17:55:30|4540.49|4540.09|4540.24|4539.84|4540.74|4540.34|4540.24|4539.84|112
1648490140000|2022-03-28 17:55:40|4539.99|4539.59|4539.99|4539.59|4540.24|4539.84|4539.99|4539.59|142
1648490150000|2022-03-28 17:55:50|4540.11|4539.71|4540.24|4539.84|4540.49|4540.09|4540.11|4539.71|162
1648490160000|2022-03-28 17:56:00|4539.99|4539.59|4539.49|4539.09|4540.24|4539.84|4539.49|4539.09|284
1648490170000|2022-03-28 17:56:10|4539.74|4539.34|4539.74|4539.34|4539.74|4539.34|4539.49|4539.09|163
1648490180000|2022-03-28 17:56:20|4539.99|4539.59|4540.24|4539.84|4540.24|4539.84|4539.86|4539.46|142
1648490190000|2022-03-28 17:56:30|4540.49|4540.09|4540.36|4539.96|4540.49|4540.09|4540.24|4539.84|223
1648490200000|2022-03-28 17:56:40|4540.24|4539.84|4539.49|4539.09|4540.24|4539.84|4539.49|4539.09|124
1648490210000|2022-03-28 17:56:50|4539.74|4539.34|4539.24|4538.84|4539.74|4539.34|4538.99|4538.59|153
1648490220000|2022-03-28 17:57:00|4539.49|4539.09|4539.49|4539.09|4539.49|4539.09|4538.99|4538.59|291
1648490230000|2022-03-28 17:57:10|4539.24|4538.84|4539.24|4538.84|4539.24|4538.84|4538.74|4538.34|391
1648490240000|2022-03-28 17:57:20|4539.49|4539.09|4539.74|4539.34|4539.74|4539.34|4539.24|4538.84|172
1648490250000|2022-03-28 17:57:30|4540.24|4539.84|4540.24|4539.84|4540.24|4539.84|4539.99|4539.59|148
1648490260000|2022-03-28 17:57:40|4540.49|4540.09|4540.36|4539.96|4540.99|4540.59|4540.24|4539.84|474
1648490270000|2022-03-28 17:57:50|4540.24|4539.84|4540.24|4539.84|4540.24|4539.84|4539.74|4539.34|211
1648490280000|2022-03-28 17:58:00|4540.49|4540.09|4540.99|4540.59|4540.99|4540.59|4540.49|4540.09|200
1648490290000|2022-03-28 17:58:10|4541.11|4540.71|4541.24|4540.84|4541.49|4541.09|4541.11|4540.71|84
1648490300000|2022-03-28 17:58:20|4541.11|4540.71|4541.49|4541.09|4541.74|4541.34|4540.74|4540.34|256
1648490310000|2022-03-28 17:58:30|4541.36|4540.96|4541.49|4541.09|4541.49|4541.09|4541.24|4540.84|75
1648490320000|2022-03-28 17:58:40|4541.24|4540.84|4541.49|4541.09|4541.49|4541.09|4541.24|4540.84|79
1648490330000|2022-03-28 17:58:50|4541.74|4541.34|4541.49|4541.09|4541.74|4541.34|4541.49|4541.09|132
1648490340000|2022-03-28 17:59:00|4541.24|4540.84|4541.99|4541.59|4541.99|4541.59|4541.24|4540.84|247
1648490350000|2022-03-28 17:59:10|4541.74|4541.34|4541.49|4541.09|4541.99|4541.59|4541.24|4540.84|247
1648490360000|2022-03-28 17:59:20|4541.74|4541.34|4541.61|4541.21|4541.74|4541.34|4541.49|4541.09|136
1648490370000|2022-03-28 17:59:30|4541.49|4541.09|4541.74|4541.34|4541.74|4541.34|4541.49|4541.09|100
1648490380000|2022-03-28 17:59:40|4541.86|4541.46|4541.99|4541.59|4542.49|4542.09|4541.74|4541.34|179
1648490390000|2022-03-28 17:59:50|4541.74|4541.34|4541.36|4540.96|4541.99|4541.59|4541.24|4540.84|169
1648490400000|2022-03-28 18:00:00|4541.49|4541.09|4541.99|4541.59|4542.24|4541.84|4540.99|4540.59|300
1648490410000|2022-03-28 18:00:10|4542.24|4541.84|4541.99|4541.59|4542.49|4542.09|4541.99|4541.59|239
1648490420000|2022-03-28 18:00:20|4541.74|4541.34|4541.61|4541.21|4542.24|4541.84|4541.49|4541.09|274
1648490430000|2022-03-28 18:00:30|4541.74|4541.34|4541.49|4541.09|4541.74|4541.34|4541.24|4540.84|96
1648490440000|2022-03-28 18:00:40|4541.24|4540.84|4542.24|4541.84|4542.24|4541.84|4541.24|4540.84|291
1648490450000|2022-03-28 18:00:50|4542.11|4541.71|4540.99|4540.59|4542.24|4541.84|4540.99|4540.59|277
1648490460000|2022-03-28 18:01:00|4540.74|4540.34|4540.74|4540.34|4540.99|4540.59|4540.49|4540.09|110
1648490470000|2022-03-28 18:01:10|4540.49|4540.09|4540.24|4539.84|4540.61|4540.21|4539.99|4539.59|274
1648490480000|2022-03-28 18:01:20|4540.49|4540.09|4541.24|4540.84|4541.24|4540.84|4540.24|4539.84|194
1648490490000|2022-03-28 18:01:30|4541.49|4541.09|4541.49|4541.09|4541.49|4541.09|4541.24|4540.84|132
1648490500000|2022-03-28 18:01:40|4541.24|4540.84|4540.99|4540.59|4541.36|4540.96|4540.99|4540.59|111
1648490510000|2022-03-28 18:01:50|4541.24|4540.84|4541.24|4540.84|4541.24|4540.84|4540.99|4540.59|76
1648490520000|2022-03-28 18:02:00|4540.99|4540.59|4541.24|4540.84|4541.24|4540.84|4540.74|4540.34|121
1648490530000|2022-03-28 18:02:10|4541.49|4541.09|4542.24|4541.84|4542.24|4541.84|4541.49|4541.09|221
1648490540000|2022-03-28 18:02:20|4541.99|4541.59|4542.24|4541.84|4542.49|4542.09|4541.99|4541.59|189
1648490550000|2022-03-28 18:02:30|4542.49|4542.09|4541.99|4541.59|4542.49|4542.09|4541.74|4541.34|212
1648490560000|2022-03-28 18:02:40|4542.11|4541.71|4542.24|4541.84|4542.49|4542.09|4541.99|4541.59|268
1648490570000|2022-03-28 18:02:50|4541.99|4541.59|4542.24|4541.84|4542.24|4541.84|4541.99|4541.59|131
1648490580000|2022-03-28 18:03:00|4542.49|4542.09|4543.99|4543.59|4544.74|4544.34|4542.49|4542.09|1961
1648490590000|2022-03-28 18:03:10|4543.74|4543.34|4543.49|4543.09|4543.74|4543.34|4542.99|4542.59|464
1648490600000|2022-03-28 18:03:20|4543.24|4542.84|4542.49|4542.09|4543.49|4543.09|4542.49|4542.09|280
1648490610000|2022-03-28 18:03:30|4542.74|4542.34|4542.74|4542.34|4542.99|4542.59|4542.49|4542.09|164
1648490620000|2022-03-28 18:03:40|4542.61|4542.21|4542.99|4542.59|4542.99|4542.59|4542.49|4542.09|105
1648490630000|2022-03-28 18:03:50|4542.74|4542.34|4542.74|4542.34|4542.99|4542.59|4542.74|4542.34|164
1648490640000|2022-03-28 18:04:00|4542.49|4542.09|4541.24|4540.84|4542.49|4542.09|4540.99|4540.59|425
1648490650000|2022-03-28 18:04:10|4541.49|4541.09|4541.99|4541.59|4542.24|4541.84|4541.24|4540.84|209
1648490660000|2022-03-28 18:04:20|4542.24|4541.84|4541.49|4541.09|4542.24|4541.84|4541.49|4541.09|179
1648490670000|2022-03-28 18:04:30|4541.36|4540.96|4541.24|4540.84|4541.36|4540.96|4541.24|4540.84|112
1648490680000|2022-03-28 18:04:40|4541.49|4541.09|4541.49|4541.09|4541.74|4541.34|4541.24|4540.84|199
1648490690000|2022-03-28 18:04:50|4541.74|4541.34|4541.24|4540.84|4541.74|4541.34|4541.24|4540.84|158
1648490700000|2022-03-28 18:05:00|4540.99|4540.59|4540.49|4540.09|4541.24|4540.84|4540.49|4540.09|242
1648490710000|2022-03-28 18:05:10|4540.24|4539.84|4539.24|4538.84|4540.24|4539.84|4539.24|4538.84|535
1648490720000|2022-03-28 18:05:20|4539.49|4539.09|4539.99|4539.59|4540.24|4539.84|4539.24|4538.84|322
1648490730000|2022-03-28 18:05:30|4540.24|4539.84|4540.49|4540.09|4540.74|4540.34|4539.99|4539.59|201
1648490740000|2022-03-28 18:05:40|4540.74|4540.34|4541.49|4541.09|4541.49|4541.09|4540.49|4540.09|170
1648490750000|2022-03-28 18:05:50|4541.74|4541.34|4541.74|4541.34|4541.74|4541.34|4541.61|4541.21|168
1648490760000|2022-03-28 18:06:00|4541.49|4541.09|4541.74|4541.34|4541.74|4541.34|4541.24|4540.84|147
1648490770000|2022-03-28 18:06:10|4541.99|4541.59|4541.49|4541.09|4541.99|4541.59|4541.24|4540.84|209
1648490780000|2022-03-28 18:06:20|4541.24|4540.84|4541.24|4540.84|4541.49|4541.09|4541.24|4540.84|82
1648490790000|2022-03-28 18:06:30|4541.49|4541.09|4541.74|4541.34|4541.74|4541.34|4541.24|4540.84|119
1648490800000|2022-03-28 18:06:40|4541.99|4541.59|4541.49|4541.09|4541.99|4541.59|4541.49|4541.09|87
1648490810000|2022-03-28 18:06:50|4541.74|4541.34|4541.99|4541.59|4541.99|4541.59|4541.74|4541.34|147
1648490820000|2022-03-28 18:07:00|4541.74|4541.34|4541.74|4541.34|4541.99|4541.59|4541.49|4541.09|154
1648490830000|2022-03-28 18:07:10|4541.99|4541.59|4541.74|4541.34|4541.99|4541.59|4541.74|4541.34|185
1648490840000|2022-03-28 18:07:20|4541.49|4541.09|4540.74|4540.34|4541.49|4541.09|4540.74|4540.34|303
1648490850000|2022-03-28 18:07:30|4540.49|4540.09|4540.74|4540.34|4540.99|4540.59|4540.49|4540.09|318
1648490860000|2022-03-28 18:07:40|4540.99|4540.59|4540.99|4540.59|4540.99|4540.59|4540.74|4540.34|101
1648490870000|2022-03-28 18:07:50|4540.74|4540.34|4540.74|4540.34|4540.99|4540.59|4540.74|4540.34|127
1648490880000|2022-03-28 18:08:00|4540.49|4540.09|4540.49|4540.09|4540.74|4540.34|4540.49|4540.09|116
1648490890000|2022-03-28 18:08:10|4540.74|4540.34|4540.99|4540.59|4540.99|4540.59|4540.49|4540.09|131
1648490900000|2022-03-28 18:08:20|4540.74|4540.34|4541.99|4541.59|4541.99|4541.59|4540.74|4540.34|194
1648490910000|2022-03-28 18:08:30|4542.24|4541.84|4542.24|4541.84|4542.24|4541.84|4541.99|4541.59|203
1648490920000|2022-03-28 18:08:40|4541.74|4541.34|4541.99|4541.59|4541.99|4541.59|4541.74|4541.34|114
1648490930000|2022-03-28 18:08:50|4542.24|4541.84|4542.74|4542.34|4542.74|4542.34|4542.24|4541.84|165
1648490940000|2022-03-28 18:09:00|4542.49|4542.09|4542.49|4542.09|4542.74|4542.34|4542.49|4542.09|182
1648490950000|2022-03-28 18:09:10|4542.74|4542.34|4542.74|4542.34|4542.74|4542.34|4542.49|4542.09|85
1648490960000|2022-03-28 18:09:20|4542.99|4542.59|4543.24|4542.84|4543.24|4542.84|4542.74|4542.34|252
1648490970000|2022-03-28 18:09:30|4543.11|4542.71|4543.99|4543.59|4544.24|4543.84|4542.99|4542.59|360
1648490980000|2022-03-28 18:09:40|4544.24|4543.84|4543.74|4543.34|4544.24|4543.84|4543.74|4543.34|293
1648490990000|2022-03-28 18:09:50|4543.49|4543.09|4543.74|4543.34|4543.74|4543.34|4543.49|4543.09|142
1648491000000|2022-03-28 18:10:00|4543.49|4543.09|4543.74|4543.34|4543.74|4543.34|4543.49|4543.09|149
1648491010000|2022-03-28 18:10:10|4543.99|4543.59|4544.36|4543.96|4544.49|4544.09|4543.99|4543.59|411
1648491020000|2022-03-28 18:10:20|4544.74|4544.34|4545.24|4544.84|4545.74|4545.34|4544.49|4544.09|882
1648491030000|2022-03-28 18:10:30|4545.36|4544.96|4545.49|4545.09|4545.99|4545.59|4545.24|4544.84|437
1648491040000|2022-03-28 18:10:40|4545.24|4544.84|4545.49|4545.09|4545.49|4545.09|4544.99|4544.59|405
1648491050000|2022-03-28 18:10:50|4545.24|4544.84|4545.24|4544.84|4545.49|4545.09|4544.99|4544.59|277
1648491060000|2022-03-28 18:11:00|4545.49|4545.09|4544.49|4544.09|4545.49|4545.09|4544.49|4544.09|544
1648491070000|2022-03-28 18:11:10|4544.24|4543.84|4543.74|4543.34|4544.49|4544.09|4543.74|4543.34|273
1648491080000|2022-03-28 18:11:20|4543.99|4543.59|4543.49|4543.09|4543.99|4543.59|4543.49|4543.09|248
1648491090000|2022-03-28 18:11:30|4543.74|4543.34|4543.74|4543.34|4544.11|4543.71|4543.49|4543.09|326
1648491100000|2022-03-28 18:11:40|4543.99|4543.59|4543.99|4543.59|4544.11|4543.71|4543.74|4543.34|132
1648491110000|2022-03-28 18:11:50|4543.74|4543.34|4543.24|4542.84|4543.99|4543.59|4542.99|4542.59|261
1648491120000|2022-03-28 18:12:00|4542.99|4542.59|4541.24|4540.84|4542.99|4542.59|4540.74|4540.34|954
1648491130000|2022-03-28 18:12:10|4540.99|4540.59|4541.49|4541.09|4541.49|4541.09|4540.99|4540.59|321
1648491140000|2022-03-28 18:12:20|4541.36|4540.96|4541.74|4541.34|4541.74|4541.34|4540.99|4540.59|407
1648491150000|2022-03-28 18:12:30|4541.49|4541.09|4541.49|4541.09|4541.49|4541.09|4541.24|4540.84|104
1648491160000|2022-03-28 18:12:40|4541.24|4540.84|4541.24|4540.84|4541.74|4541.34|4541.24|4540.84|183
1648491170000|2022-03-28 18:12:50|4540.99|4540.59|4540.99|4540.59|4541.24|4540.84|4540.99|4540.59|145
1648491180000|2022-03-28 18:13:00|4541.24|4540.84|4542.24|4541.84|4542.24|4541.84|4540.74|4540.34|176
1648491190000|2022-03-28 18:13:10|4541.99|4541.59|4542.24|4541.84|4542.24|4541.84|4541.74|4541.34|267
1648491200000|2022-03-28 18:13:20|4541.99|4541.59|4541.49|4541.09|4541.99|4541.59|4541.49|4541.09|145
1648491210000|2022-03-28 18:13:30|4541.24|4540.84|4541.49|4541.09|4541.74|4541.34|4541.24|4540.84|155
1648491220000|2022-03-28 18:13:40|4541.24|4540.84|4542.11|4541.71|4542.24|4541.84|4541.24|4540.84|95
1648491230000|2022-03-28 18:13:50|4542.24|4541.84|4542.49|4542.09|4542.74|4542.34|4542.24|4541.84|231
1648491240000|2022-03-28 18:14:00|4542.24|4541.84|4541.99|4541.59|4542.49|4542.09|4541.99|4541.59|136
1648491250000|2022-03-28 18:14:10|4542.24|4541.84|4542.24|4541.84|4542.24|4541.84|4542.24|4541.84|63
1648491260000|2022-03-28 18:14:20|4542.49|4542.09|4542.99|4542.59|4542.99|4542.59|4542.49|4542.09|145
1648491270000|2022-03-28 18:14:30|4543.24|4542.84|4542.99|4542.59|4543.74|4543.34|4542.99|4542.59|498
1648491280000|2022-03-28 18:14:40|4543.24|4542.84|4542.99|4542.59|4543.24|4542.84|4542.99|4542.59|108
1648491290000|2022-03-28 18:14:50|4543.24|4542.84|4543.49|4543.09|4543.49|4543.09|4542.99|4542.59|88
1648491300000|2022-03-28 18:15:00|4543.24|4542.84|4542.99|4542.59|4543.49|4543.09|4542.74|4542.34|194
1648491310000|2022-03-28 18:15:10|4543.24|4542.84|4542.74|4542.34|4543.24|4542.84|4542.74|4542.34|47
1648491320000|2022-03-28 18:15:20|4542.49|4542.09|4542.24|4541.84|4542.49|4542.09|4541.99|4541.59|230
1648491330000|2022-03-28 18:15:30|4542.49|4542.09|4542.24|4541.84|4542.49|4542.09|4542.24|4541.84|74
1648491340000|2022-03-28 18:15:40|4542.49|4542.09|4542.74|4542.34|4542.99|4542.59|4542.24|4541.84|172
1648491350000|2022-03-28 18:15:50|4542.49|4542.09|4542.86|4542.46|4542.99|4542.59|4542.49|4542.09|183
1648491360000|2022-03-28 18:16:00|4543.24|4542.84|4543.24|4542.84|4543.24|4542.84|4542.74|4542.34|183
1648491370000|2022-03-28 18:16:10|4543.11|4542.71|4542.24|4541.84|4543.11|4542.71|4542.24|4541.84|248
1648491380000|2022-03-28 18:16:20|4542.49|4542.09|4542.74|4542.34|4542.74|4542.34|4542.24|4541.84|129
1648491390000|2022-03-28 18:16:30|4542.99|4542.59|4542.99|4542.59|4542.99|4542.59|4542.74|4542.34|94
1648491400000|2022-03-28 18:16:40|4543.11|4542.71|4543.24|4542.84|4543.24|4542.84|4543.11|4542.71|25
1648491410000|2022-03-28 18:16:50|4542.99|4542.59|4542.74|4542.34|4542.99|4542.59|4542.74|4542.34|135
1648491420000|2022-03-28 18:17:00|4542.86|4542.46|4542.74|4542.34|4543.24|4542.84|4542.49|4542.09|438
1648491430000|2022-03-28 18:17:10|4542.49|4542.09|4542.74|4542.34|4542.74|4542.34|4542.24|4541.84|165
1648491440000|2022-03-28 18:17:20|4542.49|4542.09|4542.74|4542.34|4542.74|4542.34|4542.49|4542.09|60
1648491450000|2022-03-28 18:17:30|4542.49|4542.09|4542.99|4542.59|4542.99|4542.59|4542.49|4542.09|132
1648491460000|2022-03-28 18:17:40|4543.11|4542.71|4542.24|4541.84|4543.74|4543.34|4542.24|4541.84|357
1648491470000|2022-03-28 18:17:50|4542.49|4542.09|4542.49|4542.09|4542.49|4542.09|4542.24|4541.84|81
1648491480000|2022-03-28 18:18:00|4542.24|4541.84|4542.24|4541.84|4542.49|4542.09|4541.99|4541.59|165
1648491490000|2022-03-28 18:18:10|4542.11|4541.71|4541.99|4541.59|4542.24|4541.84|4541.74|4541.34|275
1648491500000|2022-03-28 18:18:20|4542.24|4541.84|4542.24|4541.84|4542.49|4542.09|4542.24|4541.84|85
1648491510000|2022-03-28 18:18:30|4542.49|4542.09|4542.99|4542.59|4542.99|4542.59|4542.49|4542.09|178
1648491520000|2022-03-28 18:18:40|4542.74|4542.34|4542.74|4542.34|4543.24|4542.84|4542.74|4542.34|142
1648491530000|2022-03-28 18:18:50|4542.61|4542.21|4542.49|4542.09|4542.99|4542.59|4542.36|4541.96|186
1648491540000|2022-03-28 18:19:00|4542.24|4541.84|4542.24|4541.84|4542.49|4542.09|4541.99|4541.59|134
1648491550000|2022-03-28 18:19:10|4541.99|4541.59|4541.49|4541.09|4541.99|4541.59|4541.24|4540.84|316
1648491560000|2022-03-28 18:19:20|4541.24|4540.84|4541.24|4540.84|4541.24|4540.84|4541.11|4540.71|225
1648491570000|2022-03-28 18:19:30|4540.99|4540.59|4541.24|4540.84|4541.49|4541.09|4540.49|4540.09|318
1648491580000|2022-03-28 18:19:40|4540.99|4540.59|4540.99|4540.59|4541.24|4540.84|4540.74|4540.34|131
1648491590000|2022-03-28 18:19:50|4541.24|4540.84|4540.49|4540.09|4541.24|4540.84|4540.49|4540.09|111
1648491600000|2022-03-28 18:20:00|4540.86|4540.46|4540.99|4540.59|4541.24|4540.84|4540.74|4540.34|322
1648491610000|2022-03-28 18:20:10|4540.74|4540.34|4540.74|4540.34|4540.99|4540.59|4540.74|4540.34|119
1648491620000|2022-03-28 18:20:20|4540.49|4540.09|4540.74|4540.34|4540.99|4540.59|4540.49|4540.09|86
1648491630000|2022-03-28 18:20:30|4540.99|4540.59|4540.49|4540.09|4540.99|4540.59|4540.24|4539.84|274
1648491640000|2022-03-28 18:20:40|4540.74|4540.34|4541.11|4540.71|4541.24|4540.84|4540.74|4540.34|153
1648491650000|2022-03-28 18:20:50|4541.24|4540.84|4541.24|4540.84|4541.24|4540.84|4540.99|4540.59|82
1648491660000|2022-03-28 18:21:00|4541.49|4541.09|4541.99|4541.59|4542.49|4542.09|4541.24|4540.84|335
1648491670000|2022-03-28 18:21:10|4541.74|4541.34|4541.74|4541.34|4542.49|4542.09|4541.74|4541.34|226
1648491680000|2022-03-28 18:21:20|4541.49|4541.09|4541.74|4541.34|4541.86|4541.46|4541.24|4540.84|191
1648491690000|2022-03-28 18:21:30|4541.99|4541.59|4542.36|4541.96|4542.49|4542.09|4541.99|4541.59|137
1648491700000|2022-03-28 18:21:40|4542.24|4541.84|4542.24|4541.84|4542.49|4542.09|4542.24|4541.84|86
1648491710000|2022-03-28 18:21:50|4542.49|4542.09|4542.36|4541.96|4542.49|4542.09|4541.99|4541.59|130
1648491720000|2022-03-28 18:22:00|4542.49|4542.09|4541.49|4541.09|4542.49|4542.09|4541.24|4540.84|173
1648491730000|2022-03-28 18:22:10|4541.24|4540.84|4540.86|4540.46|4541.36|4540.96|4540.74|4540.34|147
1648491740000|2022-03-28 18:22:20|4540.99|4540.59|4541.24|4540.84|4541.24|4540.84|4540.99|4540.59|153
1648491750000|2022-03-28 18:22:30|4540.99|4540.59|4541.86|4541.46|4541.99|4541.59|4540.99|4540.59|137
1648491760000|2022-03-28 18:22:40|4541.74|4541.34|4541.99|4541.59|4542.24|4541.84|4541.74|4541.34|107
1648491770000|2022-03-28 18:22:50|4542.24|4541.84|4542.24|4541.84|4542.24|4541.84|4541.99|4541.59|44
1648491780000|2022-03-28 18:23:00|4542.36|4541.96|4542.36|4541.96|4542.49|4542.09|4542.24|4541.84|107
1648491790000|2022-03-28 18:23:10|4542.24|4541.84|4542.74|4542.34|4542.99|4542.59|4542.24|4541.84|204
1648491800000|2022-03-28 18:23:20|4542.61|4542.21|4542.49|4542.09|4542.74|4542.34|4542.49|4542.09|83
1648491810000|2022-03-28 18:23:30|4542.61|4542.21|4542.99|4542.59|4542.99|4542.59|4542.49|4542.09|139
1648491820000|2022-03-28 18:23:40|4542.86|4542.46|4543.24|4542.84|4543.24|4542.84|4542.86|4542.46|228
1648491830000|2022-03-28 18:23:50|4542.74|4542.34|4542.74|4542.34|4542.99|4542.59|4542.74|4542.34|110
1648491840000|2022-03-28 18:24:00|4542.99|4542.59|4543.99|4543.59|4543.99|4543.59|4542.74|4542.34|240
1648491850000|2022-03-28 18:24:10|4543.86|4543.46|4543.74|4543.34|4544.24|4543.84|4543.49|4543.09|397
1648491860000|2022-03-28 18:24:20|4543.99|4543.59|4544.49|4544.09|4544.49|4544.09|4543.99|4543.59|245
1648491870000|2022-03-28 18:24:30|4544.24|4543.84|4543.99|4543.59|4544.24|4543.84|4543.49|4543.09|298
1648491880000|2022-03-28 18:24:40|4544.11|4543.71|4543.99|4543.59|4544.24|4543.84|4543.74|4543.34|167
1648491890000|2022-03-28 18:24:50|4544.24|4543.84|4543.99|4543.59|4544.49|4544.09|4543.99|4543.59|72
1648491900000|2022-03-28 18:25:00|4544.49|4544.09|4543.74|4543.34|4544.49|4544.09|4543.74|4543.34|237
1648491910000|2022-03-28 18:25:10|4543.61|4543.21|4543.74|4543.34|4543.99|4543.59|4543.61|4543.21|240
1648491920000|2022-03-28 18:25:20|4543.49|4543.09|4543.24|4542.84|4543.61|4543.21|4542.61|4542.21|1004
1648491930000|2022-03-28 18:25:30|4543.49|4543.09|4543.24|4542.84|4543.49|4543.09|4543.24|4542.84|210
1648491940000|2022-03-28 18:25:40|4543.49|4543.09|4543.24|4542.84|4543.74|4543.34|4543.24|4542.84|131
1648491950000|2022-03-28 18:25:50|4543.49|4543.09|4543.74|4543.34|4543.74|4543.34|4543.49|4543.09|106
1648491960000|2022-03-28 18:26:00|4543.86|4543.46|4543.49|4543.09|4543.86|4543.46|4543.24|4542.84|225
1648491970000|2022-03-28 18:26:10|4543.74|4543.34|4543.49|4543.09|4543.74|4543.34|4542.99|4542.59|98
1648491980000|2022-03-28 18:26:20|4543.61|4543.21|4543.74|4543.34|4543.99|4543.59|4543.61|4543.21|87
1648491990000|2022-03-28 18:26:30|4543.99|4543.59|4543.74|4543.34|4543.99|4543.59|4543.49|4543.09|125
1648492000000|2022-03-28 18:26:40|4543.99|4543.59|4544.99|4544.59|4545.24|4544.84|4543.99|4543.59|351
1648492010000|2022-03-28 18:26:50|4544.74|4544.34|4544.99|4544.59|4544.99|4544.59|4544.49|4544.09|312
1648492020000|2022-03-28 18:27:00|4545.24|4544.84|4544.74|4544.34|4545.24|4544.84|4544.74|4544.34|117
1648492030000|2022-03-28 18:27:10|4544.49|4544.09|4544.74|4544.34|4544.74|4544.34|4544.49|4544.09|108
1648492040000|2022-03-28 18:27:20|4544.99|4544.59|4544.99|4544.59|4545.24|4544.84|4544.99|4544.59|159
1648492050000|2022-03-28 18:27:30|4545.24|4544.84|4544.99|4544.59|4545.24|4544.84|4544.74|4544.34|151
1648492060000|2022-03-28 18:27:40|4544.74|4544.34|4544.74|4544.34|4544.99|4544.59|4544.74|4544.34|129
1648492070000|2022-03-28 18:27:50|4544.99|4544.59|4544.24|4543.84|4544.99|4544.59|4543.99|4543.59|226
1648492080000|2022-03-28 18:28:00|4544.49|4544.09|4544.49|4544.09|4545.11|4544.71|4544.24|4543.84|229
1648492090000|2022-03-28 18:28:10|4544.74|4544.34|4545.24|4544.84|4545.24|4544.84|4544.74|4544.34|141
1648492100000|2022-03-28 18:28:20|4544.99|4544.59|4544.99|4544.59|4544.99|4544.59|4544.74|4544.34|202
1648492110000|2022-03-28 18:28:30|4545.11|4544.71|4544.99|4544.59|4545.49|4545.09|4544.99|4544.59|195
1648492120000|2022-03-28 18:28:40|4545.24|4544.84|4545.49|4545.09|4545.49|4545.09|4545.24|4544.84|103
1648492130000|2022-03-28 18:28:50|4545.74|4545.34|4545.49|4545.09|4545.74|4545.34|4545.24|4544.84|269
1648492140000|2022-03-28 18:29:00|4545.74|4545.34|4546.74|4546.34|4546.99|4546.59|4545.74|4545.34|568
1648492150000|2022-03-28 18:29:10|4546.99|4546.59|4546.99|4546.59|4546.99|4546.59|4546.74|4546.34|343
1648492160000|2022-03-28 18:29:20|4546.74|4546.34|4546.24|4545.84|4546.74|4546.34|4546.24|4545.84|254
1648492170000|2022-03-28 18:29:30|4545.99|4545.59|4545.49|4545.09|4545.99|4545.59|4545.49|4545.09|310
1648492180000|2022-03-28 18:29:40|4545.74|4545.34|4545.74|4545.34|4545.99|4545.59|4545.49|4545.09|301
1648492190000|2022-03-28 18:29:50|4545.99|4545.59|4546.24|4545.84|4546.74|4546.34|4545.74|4545.34|364
1648492200000|2022-03-28 18:30:00|4545.99|4545.59|4546.49|4546.09|4546.49|4546.09|4545.74|4545.34|350
1648492210000|2022-03-28 18:30:10|4546.24|4545.84|4546.86|4546.46|4546.99|4546.59|4546.24|4545.84|406
1648492220000|2022-03-28 18:30:20|4546.99|4546.59|4546.99|4546.59|4546.99|4546.59|4546.49|4546.09|148
1648492230000|2022-03-28 18:30:30|4546.74|4546.34|4546.99|4546.59|4546.99|4546.59|4546.74|4546.34|68
1648492240000|2022-03-28 18:30:40|4546.74|4546.34|4546.74|4546.34|4546.99|4546.59|4546.74|4546.34|136
1648492250000|2022-03-28 18:30:50|4546.86|4546.46|4546.74|4546.34|4546.99|4546.59|4546.74|4546.34|164
1648492260000|2022-03-28 18:31:00|4546.49|4546.09|4546.49|4546.09|4546.49|4546.09|4546.24|4545.84|221
1648492270000|2022-03-28 18:31:10|4546.74|4546.34|4546.24|4545.84|4546.74|4546.34|4546.24|4545.84|140
1648492280000|2022-03-28 18:31:20|4545.99|4545.59|4545.99|4545.59|4545.99|4545.59|4545.49|4545.09|377
1648492290000|2022-03-28 18:31:30|4546.24|4545.84|4546.24|4545.84|4546.49|4546.09|4545.99|4545.59|147
1648492300000|2022-03-28 18:31:40|4546.11|4545.71|4545.99|4545.59|4546.24|4545.84|4545.99|4545.59|80
1648492310000|2022-03-28 18:31:50|4545.74|4545.34|4545.99|4545.59|4545.99|4545.59|4545.74|4545.34|124
1648492320000|2022-03-28 18:32:00|4546.24|4545.84|4546.24|4545.84|4546.24|4545.84|4545.74|4545.34|176
1648492330000|2022-03-28 18:32:10|4546.49|4546.09|4546.11|4545.71|4546.49|4546.09|4546.11|4545.71|195
1648492340000|2022-03-28 18:32:20|4546.24|4545.84|4546.24|4545.84|4546.24|4545.84|4546.24|4545.84|42
1648492350000|2022-03-28 18:32:30|4546.49|4546.09|4546.61|4546.21|4546.74|4546.34|4546.24|4545.84|190
1648492360000|2022-03-28 18:32:40|4546.74|4546.34|4546.99|4546.59|4546.99|4546.59|4546.74|4546.34|174
1648492370000|2022-03-28 18:32:50|4547.24|4546.84|4546.99|4546.59|4547.24|4546.84|4546.99|4546.59|162
1648492380000|2022-03-28 18:33:00|4547.74|4547.34|4546.49|4546.09|4547.74|4547.34|4546.49|4546.09|719
1648492390000|2022-03-28 18:33:10|4546.74|4546.34|4546.49|4546.09|4546.74|4546.34|4546.24|4545.84|319
1648492400000|2022-03-28 18:33:20|4546.24|4545.84|4546.74|4546.34|4546.74|4546.34|4546.24|4545.84|225
1648492410000|2022-03-28 18:33:30|4546.49|4546.09|4546.49|4546.09|4546.49|4546.09|4546.49|4546.09|327
1648492420000|2022-03-28 18:33:40|4546.24|4545.84|4545.99|4545.59|4546.24|4545.84|4545.99|4545.59|193
1648492430000|2022-03-28 18:33:50|4546.24|4545.84|4545.99|4545.59|4546.24|4545.84|4545.99|4545.59|186
1648492440000|2022-03-28 18:34:00|4546.24|4545.84|4545.99|4545.59|4546.24|4545.84|4545.99|4545.59|101
1648492450000|2022-03-28 18:34:10|4545.74|4545.34|4545.99|4545.59|4545.99|4545.59|4545.74|4545.34|236
1648492460000|2022-03-28 18:34:20|4546.11|4545.71|4546.49|4546.09|4546.49|4546.09|4546.11|4545.71|137
1648492470000|2022-03-28 18:34:30|4546.61|4546.21|4546.49|4546.09|4546.74|4546.34|4546.49|4546.09|247
1648492480000|2022-03-28 18:34:40|4546.24|4545.84|4546.24|4545.84|4546.49|4546.09|4546.24|4545.84|89
1648492490000|2022-03-28 18:34:50|4546.36|4545.96|4546.36|4545.96|4546.49|4546.09|4546.24|4545.84|114
1648492500000|2022-03-28 18:35:00|4546.24|4545.84|4546.49|4546.09|4546.49|4546.09|4546.24|4545.84|188
1648492510000|2022-03-28 18:35:10|4546.24|4545.84|4546.49|4546.09|4546.61|4546.21|4546.24|4545.84|89
1648492520000|2022-03-28 18:35:20|4546.24|4545.84|4545.49|4545.09|4546.24|4545.84|4545.49|4545.09|301
1648492530000|2022-03-28 18:35:30|4545.24|4544.84|4545.49|4545.09|4545.49|4545.09|4545.24|4544.84|234
1648492540000|2022-03-28 18:35:40|4545.24|4544.84|4545.74|4545.34|4545.74|4545.34|4545.24|4544.84|208
1648492550000|2022-03-28 18:35:50|4545.49|4545.09|4545.49|4545.09|4545.74|4545.34|4545.36|4544.96|110
1648492560000|2022-03-28 18:36:00|4545.36|4544.96|4545.49|4545.09|4545.49|4545.09|4544.99|4544.59|231
1648492570000|2022-03-28 18:36:10|4545.36|4544.96|4545.49|4545.09|4545.61|4545.21|4545.24|4544.84|75
1648492580000|2022-03-28 18:36:20|4545.61|4545.21|4545.49|4545.09|4545.74|4545.34|4545.49|4545.09|76
1648492590000|2022-03-28 18:36:30|4545.74|4545.34|4545.99|4545.59|4545.99|4545.59|4545.74|4545.34|116
1648492600000|2022-03-28 18:36:40|4545.86|4545.46|4545.99|4545.59|4545.99|4545.59|4545.86|4545.46|113
1648492610000|2022-03-28 18:36:50|4545.86|4545.46|4545.99|4545.59|4546.24|4545.84|4545.74|4545.34|141
1648492620000|2022-03-28 18:37:00|4546.24|4545.84|4545.74|4545.34|4546.24|4545.84|4545.74|4545.34|232
1648492630000|2022-03-28 18:37:10|4545.99|4545.59|4545.99|4545.59|4545.99|4545.59|4545.74|4545.34|112
1648492640000|2022-03-28 18:37:20|4545.74|4545.34|4545.24|4544.84|4545.74|4545.34|4544.99|4544.59|220
1648492650000|2022-03-28 18:37:30|4544.99|4544.59|4545.36|4544.96|4545.49|4545.09|4544.99|4544.59|163
1648492660000|2022-03-28 18:37:40|4545.49|4545.09|4545.49|4545.09|4545.61|4545.21|4545.36|4544.96|221
1648492670000|2022-03-28 18:37:50|4545.61|4545.21|4545.49|4545.09|4545.74|4545.34|4545.49|4545.09|61
1648492680000|2022-03-28 18:38:00|4545.24|4544.84|4545.49|4545.09|4545.74|4545.34|4545.24|4544.84|103
1648492690000|2022-03-28 18:38:10|4545.24|4544.84|4545.36|4544.96|4545.49|4545.09|4545.11|4544.71|116
1648492700000|2022-03-28 18:38:20|4545.49|4545.09|4545.24|4544.84|4545.49|4545.09|4545.24|4544.84|76
1648492710000|2022-03-28 18:38:30|4545.36|4544.96|4545.49|4545.09|4545.49|4545.09|4545.11|4544.71|92
1648492720000|2022-03-28 18:38:40|4545.24|4544.84|4545.24|4544.84|4545.49|4545.09|4545.11|4544.71|112
1648492730000|2022-03-28 18:38:50|4545.36|4544.96|4545.36|4544.96|4545.49|4545.09|4545.24|4544.84|58
1648492740000|2022-03-28 18:39:00|4545.24|4544.84|4545.49|4545.09|4545.74|4545.34|4545.24|4544.84|435
1648492750000|2022-03-28 18:39:10|4545.74|4545.34|4546.24|4545.84|4546.24|4545.84|4545.74|4545.34|238
1648492760000|2022-03-28 18:39:20|4546.11|4545.71|4545.99|4545.59|4546.24|4545.84|4545.99|4545.59|94
1648492770000|2022-03-28 18:39:30|4546.49|4546.09|4545.86|4545.46|4546.49|4546.09|4545.74|4545.34|138
1648492780000|2022-03-28 18:39:40|4545.99|4545.59|4545.99|4545.59|4546.11|4545.71|4545.99|4545.59|42
1648492790000|2022-03-28 18:39:50|4546.24|4545.84|4546.11|4545.71|4546.24|4545.84|4545.99|4545.59|67
1648492800000|2022-03-28 18:40:00|4545.99|4545.59|4545.99|4545.59|4546.24|4545.84|4545.61|4545.21|177
1648492810000|2022-03-28 18:40:10|4545.86|4545.46|4545.49|4545.09|4545.99|4545.59|4545.49|4545.09|174
1648492820000|2022-03-28 18:40:20|4545.61|4545.21|4545.74|4545.34|4545.74|4545.34|4545.61|4545.21|54
1648492830000|2022-03-28 18:40:30|4546.24|4545.84|4546.99|4546.59|4546.99|4546.59|4546.24|4545.84|242
1648492840000|2022-03-28 18:40:40|4547.24|4546.84|4547.74|4547.34|4547.99|4547.59|4547.24|4546.84|710
1648492850000|2022-03-28 18:40:50|4547.99|4547.59|4546.99|4546.59|4547.99|4547.59|4546.99|4546.59|338
1648492860000|2022-03-28 18:41:00|4547.24|4546.84|4547.99|4547.59|4547.99|4547.59|4547.24|4546.84|188
1648492870000|2022-03-28 18:41:10|4547.74|4547.34|4547.99|4547.59|4547.99|4547.59|4547.61|4547.21|109
1648492880000|2022-03-28 18:41:20|4548.11|4547.71|4547.74|4547.34|4548.24|4547.84|4547.74|4547.34|332
1648492890000|2022-03-28 18:41:30|4547.49|4547.09|4547.49|4547.09|4547.61|4547.21|4547.49|4547.09|51
1648492900000|2022-03-28 18:41:40|4547.24|4546.84|4546.99|4546.59|4547.24|4546.84|4546.99|4546.59|178
1648492910000|2022-03-28 18:41:50|4547.24|4546.84|4547.49|4547.09|4547.49|4547.09|4546.99|4546.59|133
1648492920000|2022-03-28 18:42:00|4547.61|4547.21|4547.86|4547.46|4547.99|4547.59|4547.49|4547.09|124
1648492930000|2022-03-28 18:42:10|4547.74|4547.34|4547.49|4547.09|4547.99|4547.59|4547.49|4547.09|76
1648492940000|2022-03-28 18:42:20|4547.74|4547.34|4547.49|4547.09|4547.74|4547.34|4547.49|4547.09|73
1648492950000|2022-03-28 18:42:30|4547.36|4546.96|4547.49|4547.09|4547.74|4547.34|4547.24|4546.84|162
1648492960000|2022-03-28 18:42:40|4547.61|4547.21|4547.24|4546.84|4547.74|4547.34|4547.24|4546.84|121
1648492970000|2022-03-28 18:42:50|4547.49|4547.09|4547.49|4547.09|4547.49|4547.09|4547.24|4546.84|70
1648492980000|2022-03-28 18:43:00|4547.74|4547.34|4547.99|4547.59|4547.99|4547.59|4547.49|4547.09|176
1648492990000|2022-03-28 18:43:10|||||||||217
1648493000000|2022-03-28 18:43:20|||||||||10
1648493010000|2022-03-28 18:43:30|||||||||112
1648493020000|2022-03-28 18:43:40|4548.24|4547.84|4548.49|4548.09|4548.49|4548.09|4547.99|4547.59|197
1648493030000|2022-03-28 18:43:50|4548.24|4547.84|4548.74|4548.34|4548.99|4548.59|4548.24|4547.84|896
1648493040000|2022-03-28 18:44:00|4548.99|4548.59|4548.99|4548.59|4548.99|4548.59|4548.74|4548.34|459
1648493050000|2022-03-28 18:44:10|4549.24|4548.84|4548.99|4548.59|4549.24|4548.84|4548.99|4548.59|442
1648493060000|2022-03-28 18:44:20|4549.49|4549.09|4549.99|4549.59|4549.99|4549.59|4549.49|4549.09|1137
1648493070000|2022-03-28 18:44:30|4550.24|4549.84|4552.74|4552.34|4554.24|4553.84|4550.24|4549.84|5696
1648493080000|2022-03-28 18:44:40|4552.24|4551.84|4552.74|4552.34|4552.99|4552.59|4551.99|4551.59|767
1648493090000|2022-03-28 18:44:50|4552.49|4552.09|4550.49|4550.09|4552.86|4552.46|4550.24|4549.84|2985
1648493100000|2022-03-28 18:45:00|4550.24|4549.84|4552.49|4552.09|4552.74|4552.34|4550.24|4549.84|832
1648493110000|2022-03-28 18:45:10|4552.24|4551.84|4551.74|4551.34|4552.24|4551.84|4551.61|4551.21|540
1648493120000|2022-03-28 18:45:20|4551.99|4551.59|4551.49|4551.09|4551.99|4551.59|4551.24|4550.84|552
1648493130000|2022-03-28 18:45:30|4551.24|4550.84|4550.86|4550.46|4551.49|4551.09|4550.74|4550.34|612
1648493140000|2022-03-28 18:45:40|4550.74|4550.34|4551.24|4550.84|4551.49|4551.09|4550.74|4550.34|403
1648493150000|2022-03-28 18:45:50|4550.99|4550.59|4551.24|4550.84|4551.24|4550.84|4550.99|4550.59|165
1648493160000|2022-03-28 18:46:00|4551.49|4551.09|4550.74|4550.34|4551.49|4551.09|4550.74|4550.34|429
1648493170000|2022-03-28 18:46:10|4550.49|4550.09|4550.99|4550.59|4550.99|4550.59|4550.24|4549.84|362
1648493180000|2022-03-28 18:46:20|4550.74|4550.34|4550.74|4550.34|4550.86|4550.46|4550.49|4550.09|334
1648493190000|2022-03-28 18:46:30|4550.49|4550.09|4550.24|4549.84|4550.49|4550.09|4550.11|4549.71|392
1648493200000|2022-03-28 18:46:40|4550.36|4549.96|4550.74|4550.34|4550.99|4550.59|4550.24|4549.84|190
1648493210000|2022-03-28 18:46:50|4550.99|4550.59|4551.49|4551.09|4551.49|4551.09|4550.99|4550.59|202
1648493220000|2022-03-28 18:47:00|4551.24|4550.84|4551.99|4551.59|4551.99|4551.59|4551.24|4550.84|243
1648493230000|2022-03-28 18:47:10|4552.24|4551.84|4552.24|4551.84|4552.49|4552.09|4551.99|4551.59|351
1648493240000|2022-03-28 18:47:20|4552.49|4552.09|4552.74|4552.34|4552.99|4552.59|4552.49|4552.09|466
1648493250000|2022-03-28 18:47:30|4552.49|4552.09|4552.24|4551.84|4552.49|4552.09|4551.99|4551.59|336
1648493260000|2022-03-28 18:47:40|4551.99|4551.59|4551.99|4551.59|4552.24|4551.84|4551.74|4551.34|173
1648493270000|2022-03-28 18:47:50|4552.49|4552.09|4552.24|4551.84|4552.49|4552.09|4552.24|4551.84|409
1648493280000|2022-03-28 18:48:00|4552.49|4552.09|4552.49|4552.09|4552.49|4552.09|4552.24|4551.84|130
1648493290000|2022-03-28 18:48:10|4552.74|4552.34|4552.49|4552.09|4552.74|4552.34|4552.24|4551.84|228
1648493300000|2022-03-28 18:48:20|4552.74|4552.34|4552.74|4552.34|4552.99|4552.59|4552.74|4552.34|286
1648493310000|2022-03-28 18:48:30|4552.49|4552.09|4552.49|4552.09|4552.74|4552.34|4552.36|4551.96|200
1648493320000|2022-03-28 18:48:40|4552.74|4552.34|4552.49|4552.09|4552.74|4552.34|4552.24|4551.84|127
1648493330000|2022-03-28 18:48:50|4552.24|4551.84|4552.74|4552.34|4552.74|4552.34|4552.24|4551.84|180
1648493340000|2022-03-28 18:49:00|4552.99|4552.59|4552.74|4552.34|4552.99|4552.59|4552.74|4552.34|172
1648493350000|2022-03-28 18:49:10|4552.99|4552.59|4552.74|4552.34|4553.24|4552.84|4552.74|4552.34|616
1648493360000|2022-03-28 18:49:20|4552.86|4552.46|4552.99|4552.59|4552.99|4552.59|4552.49|4552.09|163
1648493370000|2022-03-28 18:49:30|4552.74|4552.34|4552.99|4552.59|4552.99|4552.59|4552.74|4552.34|189
1648493380000|2022-03-28 18:49:40|4552.74|4552.34|4552.74|4552.34|4552.74|4552.34|4552.74|4552.34|114
1648493390000|2022-03-28 18:49:50|4552.61|4552.21|4552.74|4552.34|4552.74|4552.34|4552.24|4551.84|285
1648493400000|2022-03-28 18:50:00|4552.99|4552.59|4553.74|4553.34|4553.74|4553.34|4552.99|4552.59|335
1648493410000|2022-03-28 18:50:10|4553.99|4553.59|4553.99|4553.59|4554.24|4553.84|4553.99|4553.59|409
1648493420000|2022-03-28 18:50:20|4553.74|4553.34|4553.99|4553.59|4553.99|4553.59|4553.74|4553.34|407
1648493430000|2022-03-28 18:50:30|4553.74|4553.34|4554.24|4553.84|4554.24|4553.84|4553.49|4553.09|483
1648493440000|2022-03-28 18:50:40|4554.11|4553.71|4553.99|4553.59|4554.11|4553.71|4553.74|4553.34|209
1648493450000|2022-03-28 18:50:50|4553.74|4553.34|4554.74|4554.34|4554.99|4554.59|4553.74|4553.34|455
1648493460000|2022-03-28 18:51:00|4554.61|4554.21|4554.74|4554.34|4554.74|4554.34|4554.24|4553.84|288
1648493470000|2022-03-28 18:51:10|4554.49|4554.09|4554.74|4554.34|4554.74|4554.34|4554.24|4553.84|298
1648493480000|2022-03-28 18:51:20|4554.99|4554.59|4554.74|4554.34|4555.24|4554.84|4554.49|4554.09|393
1648493490000|2022-03-28 18:51:30|4554.99|4554.59|4554.99|4554.59|4555.24|4554.84|4554.74|4554.34|362
1648493500000|2022-03-28 18:51:40|4555.49|4555.09|4555.49|4555.09|4555.49|4555.09|4554.99|4554.59|570
1648493510000|2022-03-28 18:51:50|4555.74|4555.34|4555.74|4555.34|4556.24|4555.84|4555.74|4555.34|741
1648493520000|2022-03-28 18:52:00|4555.49|4555.09|4555.99|4555.59|4555.99|4555.59|4555.24|4554.84|603
1648493530000|2022-03-28 18:52:10|4555.74|4555.34|4555.99|4555.59|4555.99|4555.59|4555.74|4555.34|208
1648493540000|2022-03-28 18:52:20|4556.24|4555.84|4556.49|4556.09|4556.49|4556.09|4555.99|4555.59|480
1648493550000|2022-03-28 18:52:30|4556.24|4555.84|4556.49|4556.09|4556.49|4556.09|4556.24|4555.84|265
1648493560000|2022-03-28 18:52:40|4556.24|4555.84|4556.49|4556.09|4556.49|4556.09|4556.24|4555.84|1196
1648493570000|2022-03-28 18:52:50|4556.24|4555.84|4556.24|4555.84|4556.24|4555.84|4555.74|4555.34|557
1648493580000|2022-03-28 18:53:00|4555.99|4555.59|4556.24|4555.84|4556.74|4556.34|4555.99|4555.59|335
1648493590000|2022-03-28 18:53:10|4555.99|4555.59|4556.74|4556.34|4556.74|4556.34|4555.99|4555.59|570
1648493600000|2022-03-28 18:53:20|4556.49|4556.09|4555.99|4555.59|4556.49|4556.09|4555.99|4555.59|384
1648493610000|2022-03-28 18:53:30|4556.24|4555.84|4555.99|4555.59|4556.24|4555.84|4555.99|4555.59|290
1648493620000|2022-03-28 18:53:40|4556.11|4555.71|4556.49|4556.09|4556.49|4556.09|4556.11|4555.71|223
1648493630000|2022-03-28 18:53:50|4556.24|4555.84|4556.49|4556.09|4556.49|4556.09|4556.24|4555.84|217
1648493640000|2022-03-28 18:54:00|4556.24|4555.84|4556.24|4555.84|4556.49|4556.09|4555.99|4555.59|343
1648493650000|2022-03-28 18:54:10|4556.11|4555.71|4555.99|4555.59|4556.11|4555.71|4555.99|4555.59|128
1648493660000|2022-03-28 18:54:20|4556.24|4555.84|4556.24|4555.84|4556.49|4556.09|4556.24|4555.84|334
1648493670000|2022-03-28 18:54:30|4555.99|4555.59|4555.99|4555.59|4556.24|4555.84|4555.99|4555.59|173
1648493680000|2022-03-28 18:54:40|4556.24|4555.84|4556.49|4556.09|4556.49|4556.09|4555.99|4555.59|357
1648493690000|2022-03-28 18:54:50|4556.24|4555.84|4556.24|4555.84|4556.24|4555.84|4556.24|4555.84|129
1648493700000|2022-03-28 18:55:00|4556.11|4555.71|4555.99|4555.59|4556.24|4555.84|4555.99|4555.59|212
1648493710000|2022-03-28 18:55:10|4555.86|4555.46|4556.49|4556.09|4556.49|4556.09|4555.74|4555.34|414
1648493720000|2022-03-28 18:55:20|4556.61|4556.21|4556.49|4556.09|4556.61|4556.21|4556.49|4556.09|241
1648493730000|2022-03-28 18:55:30|4556.74|4556.34|4556.49|4556.09|4556.74|4556.34|4556.49|4556.09|354
1648493740000|2022-03-28 18:55:40|4556.74|4556.34|4557.49|4557.09|4557.49|4557.09|4556.74|4556.34|907
1648493750000|2022-03-28 18:55:50|4557.24|4556.84|4557.49|4557.09|4557.74|4557.34|4557.24|4556.84|871
1648493760000|2022-03-28 18:56:00|4557.74|4557.34|4557.74|4557.34|4557.74|4557.34|4557.49|4557.09|938
1648493770000|2022-03-28 18:56:10|4557.61|4557.21|4557.49|4557.09|4557.74|4557.34|4557.49|4557.09|297
1648493780000|2022-03-28 18:56:20|4557.74|4557.34|4557.49|4557.09|4557.74|4557.34|4557.24|4556.84|330
1648493790000|2022-03-28 18:56:30|4557.24|4556.84|4556.99|4556.59|4557.49|4557.09|4556.99|4556.59|282
1648493800000|2022-03-28 18:56:40|4557.49|4557.09|4557.24|4556.84|4557.49|4557.09|4556.99|4556.59|552
1648493810000|2022-03-28 18:56:50|4556.99|4556.59|4557.74|4557.34|4557.99|4557.59|4556.99|4556.59|906
1648493820000|2022-03-28 18:57:00|4557.99|4557.59|4557.49|4557.09|4557.99|4557.59|4557.24|4556.84|881
1648493830000|2022-03-28 18:57:10|4557.24|4556.84|4556.99|4556.59|4557.24|4556.84|4556.74|4556.34|411
1648493840000|2022-03-28 18:57:20|4557.11|4556.71|4557.74|4557.34|4558.24|4557.84|4556.99|4556.59|1567
1648493850000|2022-03-28 18:57:30|4557.86|4557.46|4557.49|4557.09|4557.99|4557.59|4557.49|4557.09|478
1648493860000|2022-03-28 18:57:40|4557.74|4557.34|4557.74|4557.34|4557.74|4557.34|4557.49|4557.09|168
1648493870000|2022-03-28 18:57:50|4557.99|4557.59|4557.99|4557.59|4557.99|4557.59|4557.74|4557.34|383
1648493880000|2022-03-28 18:58:00|4557.74|4557.34|4559.24|4558.84|4559.74|4559.34|4557.74|4557.34|1989
1648493890000|2022-03-28 18:58:10|4559.49|4559.09|4558.99|4558.59|4559.49|4559.09|4558.99|4558.59|304
1648493900000|2022-03-28 18:58:20|4558.74|4558.34|4559.36|4558.96|4559.36|4558.96|4558.74|4558.34|353
1648493910000|2022-03-28 18:58:30|4559.24|4558.84|4559.24|4558.84|4559.49|4559.09|4558.99|4558.59|275
1648493920000|2022-03-28 18:58:40|4559.49|4559.09|4559.74|4559.34|4559.74|4559.34|4559.49|4559.09|162
1648493930000|2022-03-28 18:58:50|4559.61|4559.21|4560.24|4559.84|4560.24|4559.84|4559.61|4559.21|400
1648493940000|2022-03-28 18:59:00|4560.49|4560.09|4560.49|4560.09|4560.74|4560.34|4560.24|4559.84|639
1648493950000|2022-03-28 18:59:10|4560.61|4560.21|4560.61|4560.21|4560.99|4560.59|4560.49|4560.09|559
1648493960000|2022-03-28 18:59:20|4560.74|4560.34|4560.74|4560.34|4560.99|4560.59|4560.49|4560.09|456
1648493970000|2022-03-28 18:59:30|4560.49|4560.09|4560.49|4560.09|4560.74|4560.34|4560.49|4560.09|303
1648493980000|2022-03-28 18:59:40|4560.61|4560.21|4560.49|4560.09|4560.74|4560.34|4560.49|4560.09|474
1648493990000|2022-03-28 18:59:50|4560.74|4560.34|4561.49|4561.09|4561.49|4561.09|4560.74|4560.34|620
1648494000000|2022-03-28 19:00:00|4561.36|4560.96|4561.49|4561.09|4561.99|4561.59|4561.24|4560.84|1093
1648494010000|2022-03-28 19:00:10|4561.74|4561.34|4560.74|4560.34|4561.74|4561.34|4560.49|4560.09|1144
1648494020000|2022-03-28 19:00:20|4560.49|4560.09|4559.99|4559.59|4560.49|4560.09|4559.99|4559.59|1144
1648494030000|2022-03-28 19:00:30|4559.49|4559.09|4559.49|4559.09|4559.49|4559.09|4559.24|4558.84|1255
1648494040000|2022-03-28 19:00:40|4559.24|4558.84|4558.49|4558.09|4559.24|4558.84|4558.49|4558.09|728
1648494050000|2022-03-28 19:00:50|4558.74|4558.34|4558.24|4557.84|4558.74|4558.34|4557.99|4557.59|513
1648494060000|2022-03-28 19:01:00|4558.49|4558.09|4558.24|4557.84|4558.49|4558.09|4557.99|4557.59|615
1648494070000|2022-03-28 19:01:10|4558.49|4558.09|4558.61|4558.21|4558.74|4558.34|4558.24|4557.84|475
1648494080000|2022-03-28 19:01:20|4558.74|4558.34|4558.49|4558.09|4558.74|4558.34|4558.49|4558.09|82
1648494090000|2022-03-28 19:01:30|4558.74|4558.34|4557.74|4557.34|4558.74|4558.34|4557.74|4557.34|242
1648494100000|2022-03-28 19:01:40|4557.49|4557.09|4557.74|4557.34|4557.99|4557.59|4557.49|4557.09|494
1648494110000|2022-03-28 19:01:50|4557.49|4557.09|4557.74|4557.34|4557.99|4557.59|4557.49|4557.09|465
1648494120000|2022-03-28 19:02:00|4557.61|4557.21|4557.74|4557.34|4558.24|4557.84|4557.49|4557.09|419
1648494130000|2022-03-28 19:02:10|4557.99|4557.59|4557.99|4557.59|4557.99|4557.59|4557.74|4557.34|333
1648494140000|2022-03-28 19:02:20|4557.74|4557.34|4557.74|4557.34|4557.74|4557.34|4557.74|4557.34|88
1648494150000|2022-03-28 19:02:30|4557.99|4557.59|4557.74|4557.34|4558.24|4557.84|4557.49|4557.09|713
1648494160000|2022-03-28 19:02:40|4557.99|4557.59|4558.24|4557.84|4558.49|4558.09|4557.74|4557.34|548
1648494170000|2022-03-28 19:02:50|4558.36|4557.96|4557.24|4556.84|4558.36|4557.96|4557.24|4556.84|313
1648494180000|2022-03-28 19:03:00|4556.99|4556.59|4556.99|4556.59|4557.24|4556.84|4556.74|4556.34|630
1648494190000|2022-03-28 19:03:10|4556.74|4556.34|4556.99|4556.59|4556.99|4556.59|4556.49|4556.09|379
1648494200000|2022-03-28 19:03:20|4557.24|4556.84|4556.74|4556.34|4557.49|4557.09|4556.74|4556.34|333
1648494210000|2022-03-28 19:03:30|||||||||147
1648494220000|2022-03-28 19:03:40|4556.86|4556.46|4556.99|4556.59|4556.99|4556.59|4556.86|4556.46|238
1648494230000|2022-03-28 19:03:50|4557.24|4556.84|4556.99|4556.59|4557.24|4556.84|4556.99|4556.59|156
1648494240000|2022-03-28 19:04:00|4556.74|4556.34|4556.74|4556.34|4556.99|4556.59|4556.74|4556.34|407
1648494250000|2022-03-28 19:04:10|4556.86|4556.46|4556.74|4556.34|4557.24|4556.84|4556.49|4556.09|461
1648494260000|2022-03-28 19:04:20|4556.49|4556.09|4556.74|4556.34|4556.74|4556.34|4556.24|4555.84|312
1648494270000|2022-03-28 19:04:30|4556.99|4556.59|4557.24|4556.84|4557.24|4556.84|4556.74|4556.34|252
1648494280000|2022-03-28 19:04:40|4556.99|4556.59|4556.74|4556.34|4556.99|4556.59|4556.74|4556.34|164
1648494290000|2022-03-28 19:04:50|4556.61|4556.21|4556.99|4556.59|4556.99|4556.59|4556.49|4556.09|241
1648494300000|2022-03-28 19:05:00|4557.24|4556.84|4557.49|4557.09|4557.49|4557.09|4557.24|4556.84|338
1648494310000|2022-03-28 19:05:10|4557.24|4556.84|4557.24|4556.84|4557.49|4557.09|4556.99|4556.59|316
1648494320000|2022-03-28 19:05:20|4556.99|4556.59|4557.49|4557.09|4557.49|4557.09|4556.99|4556.59|166
1648494330000|2022-03-28 19:05:30|4557.24|4556.84|4556.74|4556.34|4557.24|4556.84|4556.74|4556.34|206
1648494340000|2022-03-28 19:05:40|4556.99|4556.59|4556.86|4556.46|4556.99|4556.59|4556.74|4556.34|200
1648494350000|2022-03-28 19:05:50|4556.74|4556.34|4557.49|4557.09|4557.49|4557.09|4556.74|4556.34|216
1648494360000|2022-03-28 19:06:00|4557.74|4557.34|4557.99|4557.59|4558.24|4557.84|4557.74|4557.34|604
1648494370000|2022-03-28 19:06:10|4557.86|4557.46|4557.24|4556.84|4557.99|4557.59|4556.99|4556.59|268
1648494380000|2022-03-28 19:06:20|4556.99|4556.59|4556.99|4556.59|4556.99|4556.59|4556.99|4556.59|154
1648494390000|2022-03-28 19:06:30|4557.24|4556.84|4556.49|4556.09|4557.24|4556.84|4556.49|4556.09|197
1648494400000|2022-03-28 19:06:40|4556.61|4556.21|4557.24|4556.84|4557.24|4556.84|4556.49|4556.09|389
1648494410000|2022-03-28 19:06:50|4557.11|4556.71|4557.49|4557.09|4557.49|4557.09|4556.99|4556.59|177
1648494420000|2022-03-28 19:07:00|4557.24|4556.84|4557.49|4557.09|4557.74|4557.34|4557.24|4556.84|174
1648494430000|2022-03-28 19:07:10|4557.74|4557.34|4557.49|4557.09|4557.99|4557.59|4557.49|4557.09|283
1648494440000|2022-03-28 19:07:20|4557.24|4556.84|4557.74|4557.34|4557.99|4557.59|4557.24|4556.84|313
1648494450000|2022-03-28 19:07:30|4557.86|4557.46|4557.74|4557.34|4557.99|4557.59|4557.74|4557.34|191
1648494460000|2022-03-28 19:07:40|4557.99|4557.59|4557.99|4557.59|4558.24|4557.84|4557.86|4557.46|283
1648494470000|2022-03-28 19:07:50|4557.74|4557.34|4557.74|4557.34|4557.99|4557.59|4557.74|4557.34|167
1648494480000|2022-03-28 19:08:00|4557.99|4557.59|4556.99|4556.59|4557.99|4557.59|4556.74|4556.34|204
1648494490000|2022-03-28 19:08:10|4557.24|4556.84|4557.24|4556.84|4557.24|4556.84|4556.99|4556.59|144
1648494500000|2022-03-28 19:08:20|4556.99|4556.59|4557.74|4557.34|4557.74|4557.34|4556.99|4556.59|126
1648494510000|2022-03-28 19:08:30|4557.99|4557.59|4558.24|4557.84|4558.24|4557.84|4557.99|4557.59|239
1648494520000|2022-03-28 19:08:40|4557.99|4557.59|4558.24|4557.84|4558.74|4558.34|4557.99|4557.59|444
1648494530000|2022-03-28 19:08:50|4558.49|4558.09|4558.24|4557.84|4558.49|4558.09|4558.24|4557.84|133
1648494540000|2022-03-28 19:09:00|4558.49|4558.09|4558.49|4558.09|4558.49|4558.09|4557.99|4557.59|143
1648494550000|2022-03-28 19:09:10|4558.24|4557.84|4558.74|4558.34|4558.74|4558.34|4558.24|4557.84|157
1648494560000|2022-03-28 19:09:20|4559.24|4558.84|4558.99|4558.59|4559.24|4558.84|4558.74|4558.34|261
1648494570000|2022-03-28 19:09:30|4559.11|4558.71|4559.24|4558.84|4559.24|4558.84|4558.99|4558.59|222
1648494580000|2022-03-28 19:09:40|4558.99|4558.59|4558.74|4558.34|4558.99|4558.59|4558.74|4558.34|267
1648494590000|2022-03-28 19:09:50|4558.49|4558.09|4558.49|4558.09|4558.74|4558.34|4558.24|4557.84|194
1648494600000|2022-03-28 19:10:00|4558.24|4557.84|4557.74|4557.34|4558.24|4557.84|4557.61|4557.21|343
1648494610000|2022-03-28 19:10:10|4557.99|4557.59|4558.24|4557.84|4558.24|4557.84|4557.99|4557.59|183
1648494620000|2022-03-28 19:10:20|4558.74|4558.34|4559.49|4559.09|4559.49|4559.09|4558.74|4558.34|236
1648494630000|2022-03-28 19:10:30|4559.24|4558.84|4559.49|4559.09|4559.49|4559.09|4559.24|4558.84|192
1648494640000|2022-03-28 19:10:40|4559.36|4558.96|4559.24|4558.84|4559.36|4558.96|4559.24|4558.84|101
1648494650000|2022-03-28 19:10:50|4559.49|4559.09|4559.49|4559.09|4559.61|4559.21|4559.24|4558.84|225
1648494660000|2022-03-28 19:11:00|4559.24|4558.84|4558.99|4558.59|4559.49|4559.09|4558.99|4558.59|204
1648494670000|2022-03-28 19:11:10|4559.24|4558.84|4558.74|4558.34|4559.74|4559.34|4558.74|4558.34|397
1648494680000|2022-03-28 19:11:20|4558.49|4558.09|4558.24|4557.84|4558.74|4558.34|4558.24|4557.84|370
1648494690000|2022-03-28 19:11:30|4557.99|4557.59|4558.24|4557.84|4558.24|4557.84|4557.99|4557.59|354
1648494700000|2022-03-28 19:11:40|4557.99|4557.59|4557.86|4557.46|4558.24|4557.84|4557.74|4557.34|269
1648494710000|2022-03-28 19:11:50|4557.74|4557.34|4557.74|4557.34|4557.86|4557.46|4557.74|4557.34|809
1648494720000|2022-03-28 19:12:00|4557.99|4557.59|4558.24|4557.84|4558.24|4557.84|4557.86|4557.46|213
1648494730000|2022-03-28 19:12:10|4558.49|4558.09|4558.49|4558.09|4558.49|4558.09|4557.99|4557.59|379
1648494740000|2022-03-28 19:12:20|4558.24|4557.84|4558.24|4557.84|4558.24|4557.84|4558.24|4557.84|162
1648494750000|2022-03-28 19:12:30|4557.99|4557.59|4558.49|4558.09|4558.49|4558.09|4557.99|4557.59|132
1648494760000|2022-03-28 19:12:40|4558.61|4558.21|4558.24|4557.84|4558.74|4558.34|4558.24|4557.84|83
1648494770000|2022-03-28 19:12:50|4558.11|4557.71|4557.86|4557.46|4558.11|4557.71|4557.74|4557.34|434
1648494780000|2022-03-28 19:13:00|4557.99|4557.59|4558.49|4558.09|4558.49|4558.09|4557.74|4557.34|323
1648494790000|2022-03-28 19:13:10|4558.24|4557.84|4558.24|4557.84|4558.49|4558.09|4558.24|4557.84|110
1648494800000|2022-03-28 19:13:20|4558.49|4558.09|4558.49|4558.09|4558.74|4558.34|4558.24|4557.84|122
1648494810000|2022-03-28 19:13:30|4558.74|4558.34|4558.49|4558.09|4558.74|4558.34|4558.24|4557.84|152
1648494820000|2022-03-28 19:13:40|4558.36|4557.96|4558.99|4558.59|4558.99|4558.59|4558.36|4557.96|129
1648494830000|2022-03-28 19:13:50|4559.24|4558.84|4559.24|4558.84|4559.49|4559.09|4559.24|4558.84|232
1648494840000|2022-03-28 19:14:00|4559.49|4559.09|4559.49|4559.09|4559.49|4559.09|4559.24|4558.84|224
1648494850000|2022-03-28 19:14:10|4559.61|4559.21|4559.74|4559.34|4559.74|4559.34|4559.61|4559.21|191
1648494860000|2022-03-28 19:14:20|4559.99|4559.59|4559.99|4559.59|4559.99|4559.59|4559.74|4559.34|250
1648494870000|2022-03-28 19:14:30|4559.74|4559.34|4559.99|4559.59|4560.24|4559.84|4559.74|4559.34|136
1648494880000|2022-03-28 19:14:40|4560.24|4559.84|4560.24|4559.84|4560.24|4559.84|4560.24|4559.84|52
1648494890000|2022-03-28 19:14:50|4559.99|4559.59|4559.99|4559.59|4560.49|4560.09|4559.99|4559.59|331
1648494900000|2022-03-28 19:15:00|4560.24|4559.84|4560.24|4559.84|4560.49|4560.09|4560.24|4559.84|333
1648494910000|2022-03-28 19:15:10|4560.36|4559.96|4560.99|4560.59|4560.99|4560.59|4560.24|4559.84|469
1648494920000|2022-03-28 19:15:20|4561.24|4560.84|4560.24|4559.84|4561.24|4560.84|4560.24|4559.84|397
1648494930000|2022-03-28 19:15:30|4559.99|4559.59|4560.49|4560.09|4560.74|4560.34|4559.99|4559.59|279
1648494940000|2022-03-28 19:15:40|4560.36|4559.96|4559.74|4559.34|4560.74|4560.34|4559.74|4559.34|362
1648494950000|2022-03-28 19:15:50|4559.61|4559.21|4559.49|4559.09|4559.61|4559.21|4559.24|4558.84|245
1648494960000|2022-03-28 19:16:00|4559.24|4558.84|4560.74|4560.34|4560.74|4560.34|4559.24|4558.84|352
1648494970000|2022-03-28 19:16:10|4560.99|4560.59|4560.24|4559.84|4560.99|4560.59|4559.99|4559.59|272
1648494980000|2022-03-28 19:16:20|4560.49|4560.09|4560.24|4559.84|4560.74|4560.34|4560.24|4559.84|192
1648494990000|2022-03-28 19:16:30|4560.36|4559.96|4560.24|4559.84|4560.49|4560.09|4560.24|4559.84|213
1648495000000|2022-03-28 19:16:40|4559.99|4559.59|4559.99|4559.59|4560.24|4559.84|4559.99|4559.59|155
1648495010000|2022-03-28 19:16:50|4559.74|4559.34|4560.24|4559.84|4560.24|4559.84|4559.74|4559.34|152
1648495020000|2022-03-28 19:17:00|4559.99|4559.59|4560.49|4560.09|4560.49|4560.09|4559.99|4559.59|185
1648495030000|2022-03-28 19:17:10|4560.74|4560.34|4559.99|4559.59|4560.74|4560.34|4559.99|4559.59|187
1648495040000|2022-03-28 19:17:20|4559.74|4559.34|4559.99|4559.59|4559.99|4559.59|4559.49|4559.09|196
1648495050000|2022-03-28 19:17:30|4560.24|4559.84|4560.24|4559.84|4560.24|4559.84|4559.99|4559.59|178
1648495060000|2022-03-28 19:17:40|4560.11|4559.71|4560.49|4560.09|4560.49|4560.09|4560.11|4559.71|315
1648495070000|2022-03-28 19:17:50|4560.24|4559.84|4559.99|4559.59|4560.24|4559.84|4559.99|4559.59|152
1648495080000|2022-03-28 19:18:00|4559.74|4559.34|4559.74|4559.34|4559.74|4559.34|4559.49|4559.09|213
1648495090000|2022-03-28 19:18:10|4559.61|4559.21|4559.49|4559.09|4559.74|4559.34|4559.24|4558.84|260
1648495100000|2022-03-28 19:18:20|4559.36|4558.96|4559.49|4559.09|4559.74|4559.34|4559.24|4558.84|188
1648495110000|2022-03-28 19:18:30|4559.61|4559.21|4559.99|4559.59|4559.99|4559.59|4559.49|4559.09|130
1648495120000|2022-03-28 19:18:40|4559.74|4559.34|4559.74|4559.34|4560.24|4559.84|4559.74|4559.34|203
1648495130000|2022-03-28 19:18:50|4559.86|4559.46|4559.49|4559.09|4559.86|4559.46|4559.49|4559.09|134
1648495140000|2022-03-28 19:19:00|4559.74|4559.34|4559.99|4559.59|4559.99|4559.59|4559.49|4559.09|163
1648495150000|2022-03-28 19:19:10|4559.86|4559.46|4558.99|4558.59|4559.86|4559.46|4558.74|4558.34|411
1648495160000|2022-03-28 19:19:20|4558.74|4558.34|4558.99|4558.59|4558.99|4558.59|4558.49|4558.09|360
1648495170000|2022-03-28 19:19:30|4558.74|4558.34|4558.11|4557.71|4558.74|4558.34|4558.11|4557.71|205
1648495180000|2022-03-28 19:19:40|4558.24|4557.84|4558.49|4558.09|4558.49|4558.09|4558.24|4557.84|307
1648495190000|2022-03-28 19:19:50|4558.24|4557.84|4558.24|4557.84|4558.49|4558.09|4557.99|4557.59|292
1648495200000|2022-03-28 19:20:00|4558.49|4558.09|4558.24|4557.84|4558.74|4558.34|4557.99|4557.59|387
1648495210000|2022-03-28 19:20:10|4557.99|4557.59|4558.99|4558.59|4558.99|4558.59|4557.99|4557.59|277
1648495220000|2022-03-28 19:20:20|4559.24|4558.84|4558.74|4558.34|4559.24|4558.84|4558.74|4558.34|153
1648495230000|2022-03-28 19:20:30|4558.99|4558.59|4558.99|4558.59|4559.24|4558.84|4558.74|4558.34|242
1648495240000|2022-03-28 19:20:40|4559.24|4558.84|4559.49|4559.09|4559.74|4559.34|4559.24|4558.84|235
1648495250000|2022-03-28 19:20:50|4559.74|4559.34|4559.49|4559.09|4559.74|4559.34|4559.24|4558.84|168
1648495260000|2022-03-28 19:21:00|4559.24|4558.84|4559.74|4559.34|4559.99|4559.59|4559.24|4558.84|279
1648495270000|2022-03-28 19:21:10|4559.49|4559.09|4560.24|4559.84|4560.49|4560.09|4559.49|4559.09|306
1648495280000|2022-03-28 19:21:20|4559.99|4559.59|4559.99|4559.59|4560.24|4559.84|4559.74|4559.34|142
1648495290000|2022-03-28 19:21:30|4560.24|4559.84|4561.24|4560.84|4561.24|4560.84|4560.24|4559.84|502
1648495300000|2022-03-28 19:21:40|4560.99|4560.59|4561.49|4561.09|4561.49|4561.09|4560.99|4560.59|727
1648495310000|2022-03-28 19:21:50|4561.24|4560.84|4560.74|4560.34|4561.24|4560.84|4560.74|4560.34|297
1648495320000|2022-03-28 19:22:00|4560.99|4560.59|4560.24|4559.84|4560.99|4560.59|4559.99|4559.59|352
1648495330000|2022-03-28 19:22:10|4560.49|4560.09|4560.49|4560.09|4560.74|4560.34|4560.24|4559.84|297
1648495340000|2022-03-28 19:22:20|4560.36|4559.96|4560.61|4560.21|4560.61|4560.21|4560.24|4559.84|111
1648495350000|2022-03-28 19:22:30|4560.74|4560.34|4560.99|4560.59|4560.99|4560.59|4560.61|4560.21|148
1648495360000|2022-03-28 19:22:40|4560.86|4560.46|4561.24|4560.84|4561.24|4560.84|4560.49|4560.09|157
1648495370000|2022-03-28 19:22:50|4561.49|4561.09|4561.49|4561.09|4561.74|4561.34|4561.49|4561.09|360
1648495380000|2022-03-28 19:23:00|4561.61|4561.21|4561.74|4561.34|4561.74|4561.34|4561.49|4561.09|366
1648495390000|2022-03-28 19:23:10|4561.61|4561.21|4561.74|4561.34|4561.99|4561.59|4561.49|4561.09|356
1648495400000|2022-03-28 19:23:20|4561.99|4561.59|4561.99|4561.59|4561.99|4561.59|4561.74|4561.34|233
1648495410000|2022-03-28 19:23:30|4561.74|4561.34|4561.99|4561.59|4561.99|4561.59|4561.49|4561.09|365
1648495420000|2022-03-28 19:23:40|4561.74|4561.34|4562.99|4562.59|4563.24|4562.84|4561.74|4561.34|1710
1648495430000|2022-03-28 19:23:50|4562.74|4562.34|4563.24|4562.84|4563.24|4562.84|4562.74|4562.34|509
1648495440000|2022-03-28 19:24:00|4563.49|4563.09|4562.99|4562.59|4563.49|4563.09|4562.74|4562.34|967
1648495450000|2022-03-28 19:24:10|4562.74|4562.34|4562.74|4562.34|4562.74|4562.34|4562.49|4562.09|250
1648495460000|2022-03-28 19:24:20|4562.61|4562.21|4561.74|4561.34|4562.74|4562.34|4561.74|4561.34|270
1648495470000|2022-03-28 19:24:30|4561.49|4561.09|4562.24|4561.84|4562.24|4561.84|4561.24|4560.84|494
1648495480000|2022-03-28 19:24:40|4562.49|4562.09|4562.99|4562.59|4562.99|4562.59|4562.49|4562.09|337
1648495490000|2022-03-28 19:24:50|4563.24|4562.84|4562.74|4562.34|4563.24|4562.84|4562.61|4562.21|238
1648495500000|2022-03-28 19:25:00|4562.49|4562.09|4561.99|4561.59|4562.49|4562.09|4561.99|4561.59|261
1648495510000|2022-03-28 19:25:10|4562.24|4561.84|4562.24|4561.84|4562.49|4562.09|4562.24|4561.84|188
1648495520000|2022-03-28 19:25:20|4561.99|4561.59|4562.74|4562.34|4562.99|4562.59|4561.99|4561.59|192
1648495530000|2022-03-28 19:25:30|4562.61|4562.21|4562.74|4562.34|4562.74|4562.34|4562.49|4562.09|154
1648495540000|2022-03-28 19:25:40|4562.99|4562.59|4562.74|4562.34|4562.99|4562.59|4562.61|4562.21|195
1648495550000|2022-03-28 19:25:50|4562.99|4562.59|4562.74|4562.34|4563.24|4562.84|4562.74|4562.34|133
1648495560000|2022-03-28 19:26:00|4562.86|4562.46|4563.24|4562.84|4563.24|4562.84|4562.74|4562.34|253
1648495570000|2022-03-28 19:26:10|4562.99|4562.59|4562.74|4562.34|4562.99|4562.59|4562.74|4562.34|129
1648495580000|2022-03-28 19:26:20|4562.86|4562.46|4562.49|4562.09|4562.99|4562.59|4562.49|4562.09|165
1648495590000|2022-03-28 19:26:30|4562.24|4561.84|4562.49|4562.09|4562.49|4562.09|4562.24|4561.84|133
1648495600000|2022-03-28 19:26:40|4562.74|4562.34|4562.99|4562.59|4562.99|4562.59|4562.74|4562.34|171
1648495610000|2022-03-28 19:26:50|4562.74|4562.34|4562.74|4562.34|4562.74|4562.34|4562.49|4562.09|188
1648495620000|2022-03-28 19:27:00|4562.99|4562.59|4562.74|4562.34|4562.99|4562.59|4562.74|4562.34|132
1648495630000|2022-03-28 19:27:10|4562.99|4562.59|4562.24|4561.84|4562.99|4562.59|4562.24|4561.84|153
1648495640000|2022-03-28 19:27:20|4561.99|4561.59|4562.24|4561.84|4562.24|4561.84|4561.74|4561.34|143
1648495650000|2022-03-28 19:27:30|4562.49|4562.09|4562.99|4562.59|4562.99|4562.59|4562.49|4562.09|166
1648495660000|2022-03-28 19:27:40|4562.74|4562.34|4562.74|4562.34|4562.99|4562.59|4562.74|4562.34|130
1648495670000|2022-03-28 19:27:50|4562.49|4562.09|4561.99|4561.59|4562.74|4562.34|4561.99|4561.59|131
1648495680000|2022-03-28 19:28:00|4562.24|4561.84|4562.24|4561.84|4562.74|4562.34|4562.24|4561.84|302
1648495690000|2022-03-28 19:28:10|4562.36|4561.96|4562.49|4562.09|4562.49|4562.09|4562.24|4561.84|179
1648495700000|2022-03-28 19:28:20|4562.61|4562.21|4562.24|4561.84|4562.61|4562.21|4562.24|4561.84|144
1648495710000|2022-03-28 19:28:30|4562.36|4561.96|4561.99|4561.59|4562.49|4562.09|4561.74|4561.34|363
1648495720000|2022-03-28 19:28:40|4562.24|4561.84|4562.11|4561.71|4562.49|4562.09|4561.99|4561.59|142
1648495730000|2022-03-28 19:28:50|4561.99|4561.59|4561.99|4561.59|4561.99|4561.59|4561.74|4561.34|92
1648495740000|2022-03-28 19:29:00|4561.74|4561.34|4561.74|4561.34|4561.74|4561.34|4561.49|4561.09|209
1648495750000|2022-03-28 19:29:10|4561.49|4561.09|4561.49|4561.09|4561.49|4561.09|4561.24|4560.84|459
1648495760000|2022-03-28 19:29:20|4561.74|4561.34|4561.74|4561.34|4562.24|4561.84|4561.74|4561.34|391
1648495770000|2022-03-28 19:29:30|4561.86|4561.46|4562.24|4561.84|4562.24|4561.84|4561.86|4561.46|180
1648495780000|2022-03-28 19:29:40|4562.49|4562.09|4562.74|4562.34|4562.74|4562.34|4562.49|4562.09|182
1648495790000|2022-03-28 19:29:50|4562.49|4562.09|4562.49|4562.09|4562.74|4562.34|4562.49|4562.09|193
1648495800000|2022-03-28 19:30:00|4562.24|4561.84|4562.49|4562.09|4562.99|4562.59|4562.11|4561.71|461
1648495810000|2022-03-28 19:30:10|4562.74|4562.34|4562.49|4562.09|4562.74|4562.34|4562.24|4561.84|283
1648495820000|2022-03-28 19:30:20|4562.24|4561.84|4562.24|4561.84|4562.24|4561.84|4561.74|4561.34|260
1648495830000|2022-03-28 19:30:30|4561.99|4561.59|4561.99|4561.59|4562.24|4561.84|4561.99|4561.59|167
1648495840000|2022-03-28 19:30:40|4561.86|4561.46|4561.99|4561.59|4562.24|4561.84|4561.74|4561.34|204
1648495850000|2022-03-28 19:30:50|4562.24|4561.84|4562.24|4561.84|4562.49|4562.09|4562.24|4561.84|123
1648495860000|2022-03-28 19:31:00|4562.49|4562.09|4562.99|4562.59|4562.99|4562.59|4562.49|4562.09|229
1648495870000|2022-03-28 19:31:10|4563.24|4562.84|4563.49|4563.09|4563.49|4563.09|4562.99|4562.59|332
1648495880000|2022-03-28 19:31:20|4563.24|4562.84|4563.49|4563.09|4563.49|4563.09|4563.24|4562.84|279
1648495890000|2022-03-28 19:31:30|4563.99|4563.59|4563.99|4563.59|4564.24|4563.84|4563.99|4563.59|996
1648495900000|2022-03-28 19:31:40|4564.24|4563.84|4564.24|4563.84|4564.24|4563.84|4563.99|4563.59|299
1648495910000|2022-03-28 19:31:50|4563.99|4563.59|4564.24|4563.84|4564.24|4563.84|4563.99|4563.59|838
1648495920000|2022-03-28 19:32:00|4564.49|4564.09|4564.49|4564.09|4564.74|4564.34|4564.24|4563.84|438
1648495930000|2022-03-28 19:32:10|4564.24|4563.84|4563.74|4563.34|4564.49|4564.09|4563.49|4563.09|1093
1648495940000|2022-03-28 19:32:20|4563.99|4563.59|4564.49|4564.09|4564.49|4564.09|4563.99|4563.59|318
1648495950000|2022-03-28 19:32:30|4564.61|4564.21|4564.74|4564.34|4565.24|4564.84|4564.61|4564.21|745
1648495960000|2022-03-28 19:32:40|4564.99|4564.59|4564.49|4564.09|4564.99|4564.59|4564.49|4564.09|689
1648495970000|2022-03-28 19:32:50|4564.74|4564.34|4564.24|4563.84|4564.74|4564.34|4564.24|4563.84|169
1648495980000|2022-03-28 19:33:00|4563.99|4563.59|4563.74|4563.34|4563.99|4563.59|4563.49|4563.09|608
1648495990000|2022-03-28 19:33:10|4563.49|4563.09|4563.99|4563.59|4563.99|4563.59|4563.24|4562.84|435
1648496000000|2022-03-28 19:33:20|4564.24|4563.84|4564.11|4563.71|4564.24|4563.84|4563.74|4563.34|276
1648496010000|2022-03-28 19:33:30|4564.24|4563.84|4564.49|4564.09|4565.24|4564.84|4564.24|4563.84|573
1648496020000|2022-03-28 19:33:40|4564.24|4563.84|4564.74|4564.34|4564.74|4564.34|4564.24|4563.84|379
1648496030000|2022-03-28 19:33:50|4564.49|4564.09|4564.74|4564.34|4564.99|4564.59|4564.49|4564.09|323
1648496040000|2022-03-28 19:34:00|4564.49|4564.09|4564.74|4564.34|4564.99|4564.59|4564.49|4564.09|388
1648496050000|2022-03-28 19:34:10|4564.99|4564.59|4565.24|4564.84|4565.24|4564.84|4564.74|4564.34|254
1648496060000|2022-03-28 19:34:20|4564.99|4564.59|4565.49|4565.09|4565.49|4565.09|4564.99|4564.59|237
1648496070000|2022-03-28 19:34:30|4565.74|4565.34|4566.49|4566.09|4566.49|4566.09|4565.74|4565.34|728
1648496080000|2022-03-28 19:34:40|4566.24|4565.84|4566.24|4565.84|4566.49|4566.09|4566.24|4565.84|305
1648496090000|2022-03-28 19:34:50|4565.99|4565.59|4565.99|4565.59|4566.24|4565.84|4565.99|4565.59|341
1648496100000|2022-03-28 19:35:00|4566.24|4565.84|4565.74|4565.34|4566.49|4566.09|4565.74|4565.34|742
1648496110000|2022-03-28 19:35:10|4565.99|4565.59|4565.99|4565.59|4565.99|4565.59|4565.86|4565.46|281
1648496120000|2022-03-28 19:35:20|4565.74|4565.34|4564.99|4564.59|4565.74|4565.34|4564.74|4564.34|522
1648496130000|2022-03-28 19:35:30|4564.74|4564.34|4564.74|4564.34|4564.99|4564.59|4564.49|4564.09|299
1648496140000|2022-03-28 19:35:40|4564.49|4564.09|4564.49|4564.09|4564.99|4564.59|4564.49|4564.09|282
1648496150000|2022-03-28 19:35:50|4564.24|4563.84|4564.49|4564.09|4564.49|4564.09|4564.24|4563.84|153
1648496160000|2022-03-28 19:36:00|4564.74|4564.34|4564.74|4564.34|4564.74|4564.34|4564.24|4563.84|270
1648496170000|2022-03-28 19:36:10|4564.49|4564.09|4564.49|4564.09|4564.74|4564.34|4564.24|4563.84|257
1648496180000|2022-03-28 19:36:20|4564.74|4564.34|4564.74|4564.34|4564.99|4564.59|4564.49|4564.09|349
1648496190000|2022-03-28 19:36:30|4564.49|4564.09|4564.99|4564.59|4564.99|4564.59|4564.49|4564.09|151
1648496200000|2022-03-28 19:36:40|4564.49|4564.09|4564.24|4563.84|4564.74|4564.34|4564.24|4563.84|298
1648496210000|2022-03-28 19:36:50|4563.99|4563.59|4563.74|4563.34|4564.11|4563.71|4563.49|4563.09|464
1648496220000|2022-03-28 19:37:00|4563.49|4563.09|4564.11|4563.71|4564.24|4563.84|4563.49|4563.09|316
1648496230000|2022-03-28 19:37:10|4563.99|4563.59|4564.99|4564.59|4564.99|4564.59|4563.99|4563.59|320
1648496240000|2022-03-28 19:37:20|4564.74|4564.34|4564.49|4564.09|4564.99|4564.59|4564.49|4564.09|156
1648496250000|2022-03-28 19:37:30|4564.74|4564.34|4564.74|4564.34|4564.74|4564.34|4564.49|4564.09|194
1648496260000|2022-03-28 19:37:40|4564.49|4564.09|4564.74|4564.34|4564.74|4564.34|4564.49|4564.09|285
1648496270000|2022-03-28 19:37:50|4564.49|4564.09|4564.99|4564.59|4564.99|4564.59|4564.49|4564.09|290
1648496280000|2022-03-28 19:38:00|4564.74|4564.34|4565.49|4565.09|4565.49|4565.09|4564.49|4564.09|362
1648496290000|2022-03-28 19:38:10|4565.24|4564.84|4565.49|4565.09|4565.74|4565.34|4565.24|4564.84|227
1648496300000|2022-03-28 19:38:20|4565.61|4565.21|4565.24|4564.84|4565.74|4565.34|4565.24|4564.84|138
1648496310000|2022-03-28 19:38:30|4564.99|4564.59|4564.74|4564.34|4564.99|4564.59|4564.49|4564.09|294
1648496320000|2022-03-28 19:38:40|4564.49|4564.09|4563.99|4563.59|4564.49|4564.09|4563.99|4563.59|151
1648496330000|2022-03-28 19:38:50|4563.74|4563.34|4563.74|4563.34|4564.24|4563.84|4563.74|4563.34|322
1648496340000|2022-03-28 19:39:00|4563.49|4563.09|4563.74|4563.34|4563.74|4563.34|4563.24|4562.84|312
1648496350000|2022-03-28 19:39:10|4563.49|4563.09|4563.49|4563.09|4563.49|4563.09|4563.24|4562.84|558
1648496360000|2022-03-28 19:39:20|4563.24|4562.84|4562.99|4562.59|4563.24|4562.84|4562.99|4562.59|472
1648496370000|2022-03-28 19:39:30|4563.24|4562.84|4562.49|4562.09|4563.24|4562.84|4562.49|4562.09|764
1648496380000|2022-03-28 19:39:40|4562.74|4562.34|4562.24|4561.84|4562.74|4562.34|4562.24|4561.84|374
1648496390000|2022-03-28 19:39:50|4562.49|4562.09|4562.74|4562.34|4562.74|4562.34|4562.49|4562.09|434
1648496400000|2022-03-28 19:40:00|4562.49|4562.09|4562.74|4562.34|4562.99|4562.59|4562.49|4562.09|500
1648496410000|2022-03-28 19:40:10|4562.49|4562.09|4562.24|4561.84|4562.49|4562.09|4562.24|4561.84|218
1648496420000|2022-03-28 19:40:20|4562.49|4562.09|4562.49|4562.09|4562.74|4562.34|4562.24|4561.84|297
1648496430000|2022-03-28 19:40:30|4562.61|4562.21|4561.99|4561.59|4562.99|4562.59|4561.99|4561.59|301
1648496440000|2022-03-28 19:40:40|4562.24|4561.84|4562.24|4561.84|4562.49|4562.09|4562.24|4561.84|191
1648496450000|2022-03-28 19:40:50|4561.99|4561.59|4561.99|4561.59|4562.24|4561.84|4561.99|4561.59|269
1648496460000|2022-03-28 19:41:00|4562.24|4561.84|4561.49|4561.09|4562.24|4561.84|4561.49|4561.09|446
1648496470000|2022-03-28 19:41:10|4561.74|4561.34|4561.99|4561.59|4561.99|4561.59|4561.74|4561.34|427
1648496480000|2022-03-28 19:41:20|4562.24|4561.84|4562.99|4562.59|4563.24|4562.84|4562.24|4561.84|274
1648496490000|2022-03-28 19:41:30|4562.74|4562.34|4562.74|4562.34|4562.99|4562.59|4562.49|4562.09|215
1648496500000|2022-03-28 19:41:40|4562.99|4562.59|4563.24|4562.84|4563.24|4562.84|4562.99|4562.59|161
1648496510000|2022-03-28 19:41:50|4562.99|4562.59|4562.99|4562.59|4563.36|4562.96|4562.99|4562.59|265
1648496520000|2022-03-28 19:42:00|4563.24|4562.84|4563.99|4563.59|4564.24|4563.84|4562.99|4562.59|504
1648496530000|2022-03-28 19:42:10|4564.24|4563.84|4564.24|4563.84|4564.24|4563.84|4563.99|4563.59|191
1648496540000|2022-03-28 19:42:20|4563.99|4563.59|4564.99|4564.59|4564.99|4564.59|4563.99|4563.59|451
1648496550000|2022-03-28 19:42:30|4564.86|4564.46|4565.24|4564.84|4565.24|4564.84|4564.86|4564.46|252
1648496560000|2022-03-28 19:42:40|4565.11|4564.71|4565.24|4564.84|4565.24|4564.84|4564.74|4564.34|418
1648496570000|2022-03-28 19:42:50|4565.36|4564.96|4565.49|4565.09|4565.74|4565.34|4565.24|4564.84|238
1648496580000|2022-03-28 19:43:00|4565.74|4565.34|4565.74|4565.34|4565.99|4565.59|4565.36|4564.96|384
1648496590000|2022-03-28 19:43:10|4565.86|4565.46|4565.36|4564.96|4565.99|4565.59|4565.36|4564.96|543
1648496600000|2022-03-28 19:43:20|4565.24|4564.84|4565.24|4564.84|4565.49|4565.09|4565.24|4564.84|209
1648496610000|2022-03-28 19:43:30|4564.99|4564.59|4565.24|4564.84|4565.24|4564.84|4564.99|4564.59|148
1648496620000|2022-03-28 19:43:40|4564.99|4564.59|4565.74|4565.34|4565.74|4565.34|4564.99|4564.59|322
1648496630000|2022-03-28 19:43:50|4565.49|4565.09|4565.99|4565.59|4566.24|4565.84|4565.49|4565.09|533
1648496640000|2022-03-28 19:44:00|4566.24|4565.84|4566.24|4565.84|4566.74|4566.34|4566.24|4565.84|522
1648496650000|2022-03-28 19:44:10|4565.99|4565.59|4564.99|4564.59|4565.99|4565.59|4564.86|4564.46|457
1648496660000|2022-03-28 19:44:20|4564.74|4564.34|4565.99|4565.59|4565.99|4565.59|4564.74|4564.34|272
1648496670000|2022-03-28 19:44:30|4566.24|4565.84|4565.99|4565.59|4566.49|4566.09|4565.99|4565.59|460
1648496680000|2022-03-28 19:44:40|4566.24|4565.84|4565.99|4565.59|4566.24|4565.84|4565.99|4565.59|251
1648496690000|2022-03-28 19:44:50|4566.24|4565.84|4566.49|4566.09|4566.74|4566.34|4565.99|4565.59|363
1648496700000|2022-03-28 19:45:00|4566.24|4565.84|4566.49|4566.09|4566.49|4566.09|4565.99|4565.59|265
1648496710000|2022-03-28 19:45:10|4566.74|4566.34|4566.24|4565.84|4566.74|4566.34|4565.99|4565.59|317
1648496720000|2022-03-28 19:45:20|4565.99|4565.59|4566.24|4565.84|4567.49|4567.09|4565.99|4565.59|1111
1648496730000|2022-03-28 19:45:30|4566.49|4566.09|4566.49|4566.09|4566.74|4566.34|4566.24|4565.84|292
1648496740000|2022-03-28 19:45:40|4566.24|4565.84|4566.24|4565.84|4566.49|4566.09|4566.24|4565.84|146
1648496750000|2022-03-28 19:45:50|4565.99|4565.59|4565.74|4565.34|4565.99|4565.59|4565.74|4565.34|694
1648496760000|2022-03-28 19:46:00|4564.99|4564.59|4564.74|4564.34|4565.24|4564.84|4564.49|4564.09|912
1648496770000|2022-03-28 19:46:10|4564.99|4564.59|4564.99|4564.59|4564.99|4564.59|4564.49|4564.09|382
1648496780000|2022-03-28 19:46:20|4565.24|4564.84|4565.24|4564.84|4565.24|4564.84|4564.86|4564.46|249
1648496790000|2022-03-28 19:46:30|4565.49|4565.09|4566.49|4566.09|4566.49|4566.09|4565.49|4565.09|574
1648496800000|2022-03-28 19:46:40|4566.74|4566.34|4566.99|4566.59|4566.99|4566.59|4566.49|4566.09|587
1648496810000|2022-03-28 19:46:50|4567.11|4566.71|4567.49|4567.09|4567.49|4567.09|4566.99|4566.59|439
1648496820000|2022-03-28 19:47:00|4567.24|4566.84|4567.49|4567.09|4567.49|4567.09|4567.24|4566.84|593
1648496830000|2022-03-28 19:47:10|4567.74|4567.34|4567.74|4567.34|4567.74|4567.34|4567.49|4567.09|927
1648496840000|2022-03-28 19:47:20|4567.99|4567.59|4568.24|4567.84|4568.24|4567.84|4567.74|4567.34|492
1648496850000|2022-03-28 19:47:30|4567.99|4567.59|4567.74|4567.34|4567.99|4567.59|4567.49|4567.09|679
1648496860000|2022-03-28 19:47:40|4567.49|4567.09|4567.74|4567.34|4567.74|4567.34|4567.49|4567.09|357
1648496870000|2022-03-28 19:47:50|4567.61|4567.21|4567.99|4567.59|4568.24|4567.84|4567.61|4567.21|422
1648496880000|2022-03-28 19:48:00|4568.24|4567.84|4568.74|4568.34|4568.74|4568.34|4567.99|4567.59|526
1648496890000|2022-03-28 19:48:10|4568.24|4567.84|4568.74|4568.34|4568.74|4568.34|4567.99|4567.59|583
1648496900000|2022-03-28 19:48:20|4568.49|4568.09|4568.99|4568.59|4568.99|4568.59|4568.49|4568.09|376
1648496910000|2022-03-28 19:48:30|4569.24|4568.84|4569.24|4568.84|4569.24|4568.84|4568.99|4568.59|427
1648496920000|2022-03-28 19:48:40|4569.36|4568.96|4568.74|4568.34|4569.49|4569.09|4568.74|4568.34|631
1648496930000|2022-03-28 19:48:50|4568.99|4568.59|4568.24|4567.84|4568.99|4568.59|4568.24|4567.84|497
1648496940000|2022-03-28 19:49:00|4568.49|4568.09|4568.24|4567.84|4568.74|4568.34|4567.99|4567.59|685
1648496950000|2022-03-28 19:49:10|4568.11|4567.71|4568.24|4567.84|4568.49|4568.09|4567.99|4567.59|481
1648496960000|2022-03-28 19:49:20|4567.99|4567.59|4568.49|4568.09|4568.49|4568.09|4567.99|4567.59|314
1648496970000|2022-03-28 19:49:30|4568.74|4568.34|4568.49|4568.09|4568.99|4568.59|4568.49|4568.09|308
1648496980000|2022-03-28 19:49:40|4568.74|4568.34|4569.24|4568.84|4569.24|4568.84|4568.74|4568.34|402
1648496990000|2022-03-28 19:49:50|4568.99|4568.59|4569.99|4569.59|4570.24|4569.84|4568.99|4568.59|954
1648497000000|2022-03-28 19:50:00|4567.74|4567.34|4565.99|4565.59|4567.74|4567.34|4564.99|4564.59|4149
1648497010000|2022-03-28 19:50:10|4565.74|4565.34|4563.24|4562.84|4565.74|4565.34|4563.24|4562.84|1805
1648497020000|2022-03-28 19:50:20|4563.49|4563.09|4563.74|4563.34|4564.74|4564.34|4563.49|4563.09|1436
1648497030000|2022-03-28 19:50:30|4563.49|4563.09|4564.49|4564.09|4564.49|4564.09|4563.49|4563.09|806
1648497040000|2022-03-28 19:50:40|4564.24|4563.84|4563.99|4563.59|4564.24|4563.84|4563.74|4563.34|395
1648497050000|2022-03-28 19:50:50|4563.74|4563.34|4563.49|4563.09|4563.99|4563.59|4563.49|4563.09|429
1648497060000|2022-03-28 19:51:00|4563.24|4562.84|4563.24|4562.84|4563.61|4563.21|4562.99|4562.59|586
1648497070000|2022-03-28 19:51:10|4563.11|4562.71|4564.24|4563.84|4564.99|4564.59|4562.99|4562.59|958
1648497080000|2022-03-28 19:51:20|4564.49|4564.09|4564.24|4563.84|4564.74|4564.34|4564.24|4563.84|495
1648497090000|2022-03-28 19:51:30|4564.49|4564.09|4563.74|4563.34|4564.49|4564.09|4563.24|4562.84|536
1648497100000|2022-03-28 19:51:40|4563.49|4563.09|4563.99|4563.59|4564.24|4563.84|4563.49|4563.09|504
1648497110000|2022-03-28 19:51:50|4563.86|4563.46|4563.49|4563.09|4563.99|4563.59|4563.24|4562.84|361
1648497120000|2022-03-28 19:52:00|4563.24|4562.84|4563.61|4563.21|4563.74|4563.34|4562.99|4562.59|815
1648497130000|2022-03-28 19:52:10|4563.24|4562.84|4563.49|4563.09|4563.49|4563.09|4562.99|4562.59|651
1648497140000|2022-03-28 19:52:20|4563.24|4562.84|4562.99|4562.59|4563.61|4563.21|4562.99|4562.59|344
1648497150000|2022-03-28 19:52:30|4563.24|4562.84|4563.24|4562.84|4563.24|4562.84|4562.99|4562.59|768
1648497160000|2022-03-28 19:52:40|4562.99|4562.59|4561.99|4561.59|4563.49|4563.09|4561.99|4561.59|920
1648497170000|2022-03-28 19:52:50|4561.74|4561.34|4562.36|4561.96|4562.49|4562.09|4561.24|4560.84|1149
1648497180000|2022-03-28 19:53:00|4562.49|4562.09|4562.24|4561.84|4562.49|4562.09|4561.74|4561.34|767
1648497190000|2022-03-28 19:53:10|4562.74|4562.34|4562.99|4562.59|4563.24|4562.84|4562.49|4562.09|787
1648497200000|2022-03-28 19:53:20|4563.49|4563.09|4563.24|4562.84|4563.49|4563.09|4562.99|4562.59|577
1648497210000|2022-03-28 19:53:30|4562.99|4562.59|4563.74|4563.34|4563.74|4563.34|4562.99|4562.59|342
1648497220000|2022-03-28 19:53:40|4564.49|4564.09|4564.24|4563.84|4564.99|4564.59|4564.24|4563.84|1281
1648497230000|2022-03-28 19:53:50|4564.49|4564.09|4565.74|4565.34|4565.74|4565.34|4564.24|4563.84|589
1648497240000|2022-03-28 19:54:00|4565.99|4565.59|4565.49|4565.09|4565.99|4565.59|4565.24|4564.84|885
1648497250000|2022-03-28 19:54:10|4565.74|4565.34|4566.49|4566.09|4566.74|4566.34|4565.74|4565.34|839
1648497260000|2022-03-28 19:54:20|4566.99|4566.59|4567.24|4566.84|4567.24|4566.84|4566.49|4566.09|1343
1648497270000|2022-03-28 19:54:30|4566.99|4566.59|4565.99|4565.59|4567.24|4566.84|4565.99|4565.59|408
1648497280000|2022-03-28 19:54:40|4567.49|4567.09|4566.74|4566.34|4568.24|4567.84|4566.36|4565.96|3878
1648497290000|2022-03-28 19:54:50|4566.99|4566.59|4567.99|4567.59|4568.49|4568.09|4566.74|4566.34|1635
1648497300000|2022-03-28 19:55:00|4568.24|4567.84|4566.74|4566.34|4568.24|4567.84|4566.49|4566.09|1105
1648497310000|2022-03-28 19:55:10|4566.99|4566.59|4566.99|4566.59|4567.99|4567.59|4566.74|4566.34|633
1648497320000|2022-03-28 19:55:20|4567.49|4567.09|4567.49|4567.09|4567.49|4567.09|4566.99|4566.59|492
1648497330000|2022-03-28 19:55:30|4567.36|4566.96|4566.99|4566.59|4567.74|4567.34|4566.99|4566.59|445
1648497340000|2022-03-28 19:55:40|4566.74|4566.34|4566.99|4566.59|4567.24|4566.84|4566.74|4566.34|589
1648497350000|2022-03-28 19:55:50|4567.24|4566.84|4567.99|4567.59|4567.99|4567.59|4566.99|4566.59|1075
1648497360000|2022-03-28 19:56:00|4568.24|4567.84|4568.24|4567.84|4568.99|4568.59|4567.74|4567.34|1699
1648497370000|2022-03-28 19:56:10|4567.49|4567.09|4567.49|4567.09|4567.74|4567.34|4567.24|4566.84|828
1648497380000|2022-03-28 19:56:20|4568.24|4567.84|4568.49|4568.09|4568.74|4568.34|4568.24|4567.84|840
1648497390000|2022-03-28 19:56:30|4568.74|4568.34|4568.49|4568.09|4568.74|4568.34|4568.24|4567.84|422
1648497400000|2022-03-28 19:56:40|4568.74|4568.34|4568.99|4568.59|4569.24|4568.84|4568.74|4568.34|486
1648497410000|2022-03-28 19:56:50|4569.24|4568.84|4569.99|4569.59|4569.99|4569.59|4569.24|4568.84|1006
1648497420000|2022-03-28 19:57:00|4569.74|4569.34|4570.49|4570.09|4570.74|4570.34|4569.74|4569.34|1296
1648497430000|2022-03-28 19:57:10|4570.74|4570.34|4571.99|4571.59|4571.99|4571.59|4569.74|4569.34|3507
1648497440000|2022-03-28 19:57:20|4572.24|4571.84|4571.99|4571.59|4572.24|4571.84|4571.99|4571.59|1082
1648497450000|2022-03-28 19:57:30|4572.24|4571.84|4571.99|4571.59|4572.24|4571.84|4571.99|4571.59|2394
1648497460000|2022-03-28 19:57:40|4571.49|4571.09|4571.74|4571.34|4571.74|4571.34|4571.49|4571.09|1265
1648497470000|2022-03-28 19:57:50|4571.99|4571.59|4572.49|4572.09|4572.74|4572.34|4571.74|4571.34|1337
1648497480000|2022-03-28 19:58:00|4572.24|4571.84|4572.74|4572.34|4572.74|4572.34|4572.24|4571.84|1043
1648497490000|2022-03-28 19:58:10|4572.49|4572.09|4572.24|4571.84|4572.74|4572.34|4571.99|4571.59|1345
1648497500000|2022-03-28 19:58:20|4572.49|4572.09|4572.74|4572.34|4572.74|4572.34|4572.24|4571.84|913
1648497510000|2022-03-28 19:58:30|4572.99|4572.59|4572.99|4572.59|4573.24|4572.84|4572.74|4572.34|871
1648497520000|2022-03-28 19:58:40|4573.24|4572.84|4573.24|4572.84|4573.36|4572.96|4572.74|4572.34|615
1648497530000|2022-03-28 19:58:50|4573.49|4573.09|4573.49|4573.09|4573.49|4573.09|4572.99|4572.59|939
1648497540000|2022-03-28 19:59:00|4573.74|4573.34|4574.24|4573.84|4574.24|4573.84|4573.49|4573.09|2207
1648497550000|2022-03-28 19:59:10|4573.99|4573.59|4574.49|4574.09|4574.49|4574.09|4573.99|4573.59|1993
1648497560000|2022-03-28 19:59:20|4574.74|4574.34|4574.74|4574.34|4574.99|4574.59|4574.49|4574.09|2847
1648497570000|2022-03-28 19:59:30|4574.99|4574.59|4575.74|4575.34|4575.74|4575.34|4574.99|4574.59|8184
1648497580000|2022-03-28 19:59:40|4575.99|4575.59|4575.99|4575.59|4576.49|4576.09|4575.99|4575.59|6547
1648497590000|2022-03-28 19:59:50|4576.74|4576.34|4576.74|4576.34|4576.74|4576.34|4575.24|4574.84|20189
1648497600000|2022-03-28 20:00:00|4576.84|4576.24|4576.34|4575.74|4576.84|4576.24|4575.34|4574.74|10041
1648497610000|2022-03-28 20:00:10|4576.59|4575.99|4577.09|4576.49|4577.09|4576.49|4575.34|4574.74|4042
1648497620000|2022-03-28 20:00:20|4576.84|4576.24|4578.09|4577.49|4578.09|4577.49|4576.84|4576.24|2216
1648497630000|2022-03-28 20:00:30|4577.84|4577.24|4577.59|4576.99|4578.09|4577.49|4577.59|4576.99|907
1648497640000|2022-03-28 20:00:40|4577.09|4576.49|4576.84|4576.24|4577.09|4576.49|4576.34|4575.74|1560
1648497650000|2022-03-28 20:00:50|4577.09|4576.49|4577.09|4576.49|4577.09|4576.49|4576.84|4576.24|437
1648497660000|2022-03-28 20:01:00|4577.59|4576.99|4577.34|4576.74|4577.59|4576.99|4577.34|4576.74|1430
1648497670000|2022-03-28 20:01:10|4577.09|4576.49|4577.34|4576.74|4578.34|4577.74|4577.09|4576.49|1387
1648497680000|2022-03-28 20:01:20|4577.59|4576.99|4577.84|4577.24|4578.09|4577.49|4577.34|4576.74|991
1648497690000|2022-03-28 20:01:30|4578.09|4577.49|4577.84|4577.24|4578.09|4577.49|4577.84|4577.24|227
1648497700000|2022-03-28 20:01:40|4577.59|4576.99|4578.09|4577.49|4578.21|4577.61|4577.59|4576.99|626
1648497710000|2022-03-28 20:01:50|4578.34|4577.74|4578.09|4577.49|4578.59|4577.99|4578.09|4577.49|1080
1648497720000|2022-03-28 20:02:00|4578.34|4577.74|4578.84|4578.24|4579.09|4578.49|4578.34|4577.74|823
1648497730000|2022-03-28 20:02:10|4578.59|4577.99|4578.84|4578.24|4578.84|4578.24|4578.59|4577.99|483
1648497740000|2022-03-28 20:02:20|4578.77|4578.17|4578.8|4578.2|4578.94|4578.34|4578.58|4577.98|501
1648497750000|2022-03-28 20:02:30|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|274
1648497760000|2022-03-28 20:02:40|4578.3|4577.7|4578.3|4577.7|4578.55|4577.95|4578.3|4577.7|608
1648497770000|2022-03-28 20:02:50|4578.05|4577.45|4578.3|4577.7|4578.3|4577.7|4578.05|4577.45|594
1648497780000|2022-03-28 20:03:00|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|468
1648497790000|2022-03-28 20:03:10|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|202
1648497800000|2022-03-28 20:03:20|4578.55|4577.95|4578.8|4578.2|4578.8|4578.2|4578.55|4577.95|425
1648497810000|2022-03-28 20:03:30|4579.05|4578.45|4579.05|4578.45|4579.3|4578.7|4578.8|4578.2|565
1648497820000|2022-03-28 20:03:40|4579.3|4578.7|4579.05|4578.45|4579.3|4578.7|4578.8|4578.2|372
1648497830000|2022-03-28 20:03:50|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|4579.05|4578.45|297
1648497840000|2022-03-28 20:04:00|4579.05|4578.45|4579.3|4578.7|4579.3|4578.7|4579.05|4578.45|338
1648497850000|2022-03-28 20:04:10|||||||||234
1648497860000|2022-03-28 20:04:20|4579.05|4578.45|4579.55|4578.95|4579.55|4578.95|4579.05|4578.45|550
1648497870000|2022-03-28 20:04:30|4579.3|4578.7|4579.8|4579.2|4579.8|4579.2|4579.3|4578.7|524
1648497880000|2022-03-28 20:04:40|4579.55|4578.95|4579.3|4578.7|4579.8|4579.2|4579.3|4578.7|324
1648497890000|2022-03-28 20:04:50|4579.05|4578.45|4578.8|4578.2|4579.05|4578.45|4578.55|4577.95|568
1648497900000|2022-03-28 20:05:00|4578.55|4577.95|4579.05|4578.45|4579.05|4578.45|4578.55|4577.95|884
1648497910000|2022-03-28 20:05:10|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|4578.55|4577.95|566
1648497920000|2022-03-28 20:05:20|4578.67|4578.07|4578.3|4577.7|4578.67|4578.07|4578.3|4577.7|199
1648497930000|2022-03-28 20:05:30|||||||||61
1648497940000|2022-03-28 20:05:40|||||||||180
1648497950000|2022-03-28 20:05:50|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|300
1648497960000|2022-03-28 20:06:00|||||||||161
1648497970000|2022-03-28 20:06:10|4577.92|4577.32|4577.8|4577.2|4577.92|4577.32|4577.8|4577.2|323
1648497980000|2022-03-28 20:06:20|||||||||478
1648497990000|2022-03-28 20:06:30|4577.3|4576.7|4577.05|4576.45|4577.3|4576.7|4577.05|4576.45|711
1648498000000|2022-03-28 20:06:40|4577.8|4577.2|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|847
1648498010000|2022-03-28 20:06:50|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|73
1648498020000|2022-03-28 20:07:00|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|152
1648498030000|2022-03-28 20:07:10|4577.05|4576.45|4578.05|4577.45|4578.05|4577.45|4577.05|4576.45|946
1648498040000|2022-03-28 20:07:20|4577.92|4577.32|4578.05|4577.45|4578.17|4577.57|4577.8|4577.2|468
1648498050000|2022-03-28 20:07:30|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|59
1648498060000|2022-03-28 20:07:40|4577.55|4576.95|4578.05|4577.45|4578.05|4577.45|4577.3|4576.7|608
1648498070000|2022-03-28 20:07:50|||||||||70
1648498080000|2022-03-28 20:08:00|||||||||172
1648498090000|2022-03-28 20:08:10|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|93
1648498100000|2022-03-28 20:08:20|4578.05|4577.45|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|253
1648498110000|2022-03-28 20:08:30|||||||||124
1648498120000|2022-03-28 20:08:40|||||||||280
1648498130000|2022-03-28 20:08:50|||||||||111
1648498140000|2022-03-28 20:09:00|||||||||648
1648498150000|2022-03-28 20:09:10|||||||||41
1648498160000|2022-03-28 20:09:20|||||||||134
1648498170000|2022-03-28 20:09:30|||||||||194
1648498180000|2022-03-28 20:09:40|||||||||178
1648498190000|2022-03-28 20:09:50|4578.05|4577.45|4578.3|4577.7|4578.3|4577.7|4578.05|4577.45|147
1648498200000|2022-03-28 20:10:00|4578.05|4577.45|4577.55|4576.95|4578.05|4577.45|4577.55|4576.95|208
1648498210000|2022-03-28 20:10:10|4577.3|4576.7|4577.8|4577.2|4577.8|4577.2|4577.3|4576.7|395
1648498220000|2022-03-28 20:10:20|||||||||109
1648498230000|2022-03-28 20:10:30|||||||||47
1648498240000|2022-03-28 20:10:40|4577.67|4577.07|4577.8|4577.2|4578.05|4577.45|4577.3|4576.7|546
1648498250000|2022-03-28 20:10:50|4578.05|4577.45|4578.3|4577.7|4578.3|4577.7|4578.05|4577.45|523
1648498260000|2022-03-28 20:11:00|||||||||82
1648498270000|2022-03-28 20:11:10|4578.17|4577.57|4577.8|4577.2|4578.17|4577.57|4577.8|4577.2|70
1648498280000|2022-03-28 20:11:20|4577.55|4576.95|4578.05|4577.45|4578.05|4577.45|4577.55|4576.95|200
1648498290000|2022-03-28 20:11:30|4578.17|4577.57|4578.05|4577.45|4578.3|4577.7|4578.05|4577.45|128
1648498300000|2022-03-28 20:11:40|||||||||85
1648498310000|2022-03-28 20:11:50|||||||||53
1648498320000|2022-03-28 20:12:00|||||||||131
1648498330000|2022-03-28 20:12:10|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|116
1648498340000|2022-03-28 20:12:20|||||||||198
1648498350000|2022-03-28 20:12:30|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|107
1648498360000|2022-03-28 20:12:40|4577.8|4577.2|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|139
1648498370000|2022-03-28 20:12:50|4578.05|4577.45|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|260
1648498380000|2022-03-28 20:13:00|4578.05|4577.45|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|667
1648498390000|2022-03-28 20:13:10|||||||||769
1648498400000|2022-03-28 20:13:20|||||||||110
1648498410000|2022-03-28 20:13:30|||||||||200
1648498420000|2022-03-28 20:13:40|||||||||352
1648498430000|2022-03-28 20:13:50|||||||||341
1648498440000|2022-03-28 20:14:00|||||||||400
1648498450000|2022-03-28 20:14:10|||||||||262
1648498460000|2022-03-28 20:14:20|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|458
1648498470000|2022-03-28 20:14:30|||||||||357
1648498480000|2022-03-28 20:14:40|||||||||144
1648498490000|2022-03-28 20:14:50|||||||||256
1648498500000|2022-03-28 20:15:00|4578.3|4577.7|4578.05|4577.45|4578.3|4577.7|4578.05|4577.45|395
1648498510000|2022-03-28 20:15:10|||||||||188
1648498520000|2022-03-28 20:15:20|4578.17|4577.57|4578.3|4577.7|4578.3|4577.7|4578.05|4577.45|386
1648498530000|2022-03-28 20:15:30|4578.55|4577.95|4578.3|4577.7|4578.55|4577.95|4578.3|4577.7|178
1648498540000|2022-03-28 20:15:40|||||||||1
1648498550000|2022-03-28 20:15:50|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|68
1648498560000|2022-03-28 20:16:00|||||||||44
1648498570000|2022-03-28 20:16:10|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|445
1648498580000|2022-03-28 20:16:20|||||||||8
1648498590000|2022-03-28 20:16:30|||||||||29
1648498600000|2022-03-28 20:16:40|||||||||694
1648498610000|2022-03-28 20:16:50|||||||||35
1648498620000|2022-03-28 20:17:00|||||||||61
1648498630000|2022-03-28 20:17:10|||||||||18
1648498640000|2022-03-28 20:17:20|||||||||28
1648498650000|2022-03-28 20:17:30|||||||||6
1648498660000|2022-03-28 20:17:40|||||||||12
1648498670000|2022-03-28 20:17:50|||||||||10
1648498680000|2022-03-28 20:18:00|||||||||6
1648498690000|2022-03-28 20:18:10|||||||||106
1648498700000|2022-03-28 20:18:20|||||||||2
1648498710000|2022-03-28 20:18:30|||||||||17
1648498720000|2022-03-28 20:18:40|||||||||4
1648498730000|2022-03-28 20:18:50|||||||||24
1648498740000|2022-03-28 20:19:00|||||||||13
1648498750000|2022-03-28 20:19:10|||||||||1
1648498760000|2022-03-28 20:19:20|||||||||128
1648498770000|2022-03-28 20:19:30|||||||||1
1648498780000|2022-03-28 20:19:40|||||||||19
1648498790000|2022-03-28 20:19:50|||||||||201
1648498800000|2022-03-28 20:20:00|||||||||16
1648498810000|2022-03-28 20:20:10|||||||||143
1648498820000|2022-03-28 20:20:20|||||||||21
1648498830000|2022-03-28 20:20:30|||||||||26
1648498840000|2022-03-28 20:20:40|||||||||96
1648498850000|2022-03-28 20:20:50|||||||||14
1648498860000|2022-03-28 20:21:00|||||||||19
1648498870000|2022-03-28 20:21:10|||||||||11
1648498880000|2022-03-28 20:21:20|||||||||33
1648498890000|2022-03-28 20:21:30|||||||||13
1648498900000|2022-03-28 20:21:40|||||||||4
1648498910000|2022-03-28 20:21:50|4577.92|4577.32|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|235
1648498920000|2022-03-28 20:22:00|4577.67|4577.07|4577.55|4576.95|4577.67|4577.07|4577.3|4576.7|366
1648498930000|2022-03-28 20:22:10|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|74
1648498940000|2022-03-28 20:22:20|||||||||87
1648498950000|2022-03-28 20:22:30|||||||||33
1648498960000|2022-03-28 20:22:40|||||||||33
1648498970000|2022-03-28 20:22:50|||||||||60
1648498980000|2022-03-28 20:23:00|||||||||3
1648498990000|2022-03-28 20:23:10|||||||||21
1648499000000|2022-03-28 20:23:20|||||||||2
1648499010000|2022-03-28 20:23:30|||||||||12
1648499020000|2022-03-28 20:23:40|||||||||26
1648499030000|2022-03-28 20:23:50|||||||||155
1648499040000|2022-03-28 20:24:00|||||||||8
1648499050000|2022-03-28 20:24:10|||||||||5
1648499060000|2022-03-28 20:24:20|||||||||6
1648499070000|2022-03-28 20:24:30|||||||||9
1648499080000|2022-03-28 20:24:40|||||||||9
1648499090000|2022-03-28 20:24:50|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|184
1648499100000|2022-03-28 20:25:00|||||||||62
1648499110000|2022-03-28 20:25:10|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|88
1648499120000|2022-03-28 20:25:20|||||||||68
1648499130000|2022-03-28 20:25:30|||||||||21
1648499140000|2022-03-28 20:25:40|||||||||48
1648499150000|2022-03-28 20:25:50|||||||||8
1648499160000|2022-03-28 20:26:00|||||||||35
1648499170000|2022-03-28 20:26:10|||||||||76
1648499180000|2022-03-28 20:26:20|||||||||64
1648499190000|2022-03-28 20:26:30|||||||||212
1648499200000|2022-03-28 20:26:40|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|103
1648499210000|2022-03-28 20:26:50|||||||||23
1648499220000|2022-03-28 20:27:00|||||||||39
1648499230000|2022-03-28 20:27:10|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|108
1648499240000|2022-03-28 20:27:20|||||||||80
1648499250000|2022-03-28 20:27:30|||||||||17
1648499260000|2022-03-28 20:27:40|||||||||41
1648499270000|2022-03-28 20:27:50|||||||||70
1648499280000|2022-03-28 20:28:00|||||||||9
1648499290000|2022-03-28 20:28:10|||||||||58
1648499300000|2022-03-28 20:28:20|||||||||9
1648499310000|2022-03-28 20:28:30|||||||||9
1648499320000|2022-03-28 20:28:40|||||||||71
1648499330000|2022-03-28 20:28:50|||||||||35
1648499340000|2022-03-28 20:29:00|||||||||8
1648499350000|2022-03-28 20:29:10|||||||||1
1648499360000|2022-03-28 20:29:20|||||||||2
1648499370000|2022-03-28 20:29:30|||||||||2
1648499380000|2022-03-28 20:29:40|||||||||3
1648499390000|2022-03-28 20:29:50|||||||||4
1648499400000|2022-03-28 20:30:00|||||||||21
1648499410000|2022-03-28 20:30:10|4577.92|4577.32|4577.8|4577.2|4577.92|4577.32|4577.8|4577.2|124
1648499420000|2022-03-28 20:30:20|||||||||2
1648499430000|2022-03-28 20:30:30|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|17
1648499440000|2022-03-28 20:30:40|4577.8|4577.2|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|43
1648499450000|2022-03-28 20:30:50|||||||||53
1648499460000|2022-03-28 20:31:00|4577.8|4577.2|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|98
1648499470000|2022-03-28 20:31:10|||||||||24
1648499480000|2022-03-28 20:31:20|||||||||13
1648499490000|2022-03-28 20:31:30|4577.8|4577.2|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|83
1648499500000|2022-03-28 20:31:40|||||||||45
1648499510000|2022-03-28 20:31:50|4577.92|4577.32|4578.05|4577.45|4578.05|4577.45|4577.92|4577.32|82
1648499520000|2022-03-28 20:32:00|||||||||4
1648499530000|2022-03-28 20:32:10|||||||||8
1648499540000|2022-03-28 20:32:20|||||||||33
1648499550000|2022-03-28 20:32:30|||||||||4
1648499560000|2022-03-28 20:32:40|4577.8|4577.2|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|91
1648499570000|2022-03-28 20:32:50|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|45
1648499580000|2022-03-28 20:33:00|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|73
1648499590000|2022-03-28 20:33:10|||||||||2
1648499600000|2022-03-28 20:33:20|||||||||4
1648499610000|2022-03-28 20:33:30|||||||||8
1648499620000|2022-03-28 20:33:40|||||||||6
1648499640000|2022-03-28 20:34:00|||||||||2
1648499660000|2022-03-28 20:34:20|||||||||60
1648499670000|2022-03-28 20:34:30|||||||||4
1648499680000|2022-03-28 20:34:40|||||||||8
1648499690000|2022-03-28 20:34:50|4577.8|4577.2|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|200
1648499700000|2022-03-28 20:35:00|4577.92|4577.32|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|14
1648499710000|2022-03-28 20:35:10|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|7
1648499720000|2022-03-28 20:35:20|4577.92|4577.32|4577.8|4577.2|4577.92|4577.32|4577.8|4577.2|25
1648499730000|2022-03-28 20:35:30|||||||||1
1648499740000|2022-03-28 20:35:40|4578.05|4577.45|4577.92|4577.32|4578.05|4577.45|4577.8|4577.2|37
1648499750000|2022-03-28 20:35:50|4577.8|4577.2|4577.92|4577.32|4578.05|4577.45|4577.8|4577.2|2
1648499760000|2022-03-28 20:36:00|4577.8|4577.2|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|23
1648499770000|2022-03-28 20:36:10|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4
1648499780000|2022-03-28 20:36:20|4577.92|4577.32|4577.92|4577.32|4577.92|4577.32|4577.92|4577.32|9
1648499790000|2022-03-28 20:36:30|4577.8|4577.2|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|98
1648499800000|2022-03-28 20:36:40|||||||||6
1648499820000|2022-03-28 20:37:00|||||||||7
1648499830000|2022-03-28 20:37:10|||||||||8
1648499840000|2022-03-28 20:37:20|||||||||2
1648499850000|2022-03-28 20:37:30|||||||||4
1648499860000|2022-03-28 20:37:40|||||||||29
1648499870000|2022-03-28 20:37:50|||||||||13
1648499880000|2022-03-28 20:38:00|4577.92|4577.32|4578.05|4577.45|4578.05|4577.45|4577.92|4577.32|112
1648499890000|2022-03-28 20:38:10|||||||||39
1648499900000|2022-03-28 20:38:20|||||||||1
1648499910000|2022-03-28 20:38:30|||||||||4
1648499920000|2022-03-28 20:38:40|||||||||13
1648499940000|2022-03-28 20:39:00|||||||||4
1648499950000|2022-03-28 20:39:10|4577.92|4577.32|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|84
1648499960000|2022-03-28 20:39:20|4577.8|4577.2|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|46
1648499970000|2022-03-28 20:39:30|||||||||31
1648499980000|2022-03-28 20:39:40|4577.8|4577.2|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|119
1648499990000|2022-03-28 20:39:50|4577.92|4577.32|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|42
1648500000000|2022-03-28 20:40:00|4577.92|4577.32|4577.8|4577.2|4577.92|4577.32|4577.8|4577.2|9
1648500010000|2022-03-28 20:40:10|||||||||5
1648500020000|2022-03-28 20:40:20|||||||||3
1648500030000|2022-03-28 20:40:30|||||||||24
1648500040000|2022-03-28 20:40:40|4577.92|4577.32|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|52
1648500060000|2022-03-28 20:41:00|||||||||24
1648500070000|2022-03-28 20:41:10|||||||||17
1648500080000|2022-03-28 20:41:20|||||||||4
1648500100000|2022-03-28 20:41:40|||||||||2
1648500120000|2022-03-28 20:42:00|||||||||15
1648500130000|2022-03-28 20:42:10|||||||||118
1648500150000|2022-03-28 20:42:30|||||||||134
1648500160000|2022-03-28 20:42:40|||||||||3
1648500170000|2022-03-28 20:42:50|||||||||1
1648500180000|2022-03-28 20:43:00|||||||||1
1648500190000|2022-03-28 20:43:10|||||||||1
1648500200000|2022-03-28 20:43:20|||||||||2
1648500210000|2022-03-28 20:43:30|||||||||7
1648500220000|2022-03-28 20:43:40|||||||||3
1648500240000|2022-03-28 20:44:00|||||||||19
1648500250000|2022-03-28 20:44:10|||||||||1
1648500260000|2022-03-28 20:44:20|||||||||17
1648500270000|2022-03-28 20:44:30|||||||||4
1648500280000|2022-03-28 20:44:40|||||||||2
1648500290000|2022-03-28 20:44:50|||||||||1
1648500300000|2022-03-28 20:45:00|4577.92|4577.32|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|292
1648500310000|2022-03-28 20:45:10|||||||||13
1648500320000|2022-03-28 20:45:20|||||||||18
1648500330000|2022-03-28 20:45:30|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|52
1648500340000|2022-03-28 20:45:40|||||||||27
1648500350000|2022-03-28 20:45:50|||||||||7
1648500360000|2022-03-28 20:46:00|||||||||29
1648500370000|2022-03-28 20:46:10|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|23
1648500380000|2022-03-28 20:46:20|||||||||8
1648500390000|2022-03-28 20:46:30|||||||||12
1648500400000|2022-03-28 20:46:40|||||||||14
1648500410000|2022-03-28 20:46:50|||||||||1
1648500420000|2022-03-28 20:47:00|||||||||18
1648500430000|2022-03-28 20:47:10|||||||||2
1648500440000|2022-03-28 20:47:20|||||||||12
1648500450000|2022-03-28 20:47:30|||||||||5
1648500460000|2022-03-28 20:47:40|||||||||7
1648500470000|2022-03-28 20:47:50|||||||||8
1648500480000|2022-03-28 20:48:00|||||||||38
1648500490000|2022-03-28 20:48:10|||||||||6
1648500500000|2022-03-28 20:48:20|||||||||4
1648500520000|2022-03-28 20:48:40|||||||||8
1648500530000|2022-03-28 20:48:50|||||||||13
1648500540000|2022-03-28 20:49:00|||||||||131
1648500550000|2022-03-28 20:49:10|||||||||20
1648500560000|2022-03-28 20:49:20|||||||||35
1648500570000|2022-03-28 20:49:30|||||||||13
1648500580000|2022-03-28 20:49:40|||||||||6
1648500590000|2022-03-28 20:49:50|||||||||20
1648500600000|2022-03-28 20:50:00|||||||||19
1648500610000|2022-03-28 20:50:10|||||||||11
1648500620000|2022-03-28 20:50:20|||||||||35
1648500630000|2022-03-28 20:50:30|||||||||54
1648500640000|2022-03-28 20:50:40|||||||||39
1648500650000|2022-03-28 20:50:50|||||||||4
1648500660000|2022-03-28 20:51:00|||||||||7
1648500680000|2022-03-28 20:51:20|||||||||12
1648500690000|2022-03-28 20:51:30|||||||||4
1648500700000|2022-03-28 20:51:40|||||||||111
1648500710000|2022-03-28 20:51:50|||||||||2
1648500720000|2022-03-28 20:52:00|||||||||118
1648500730000|2022-03-28 20:52:10|||||||||10
1648500740000|2022-03-28 20:52:20|||||||||132
1648500750000|2022-03-28 20:52:30|||||||||3
1648500760000|2022-03-28 20:52:40|||||||||12
1648500770000|2022-03-28 20:52:50|||||||||41
1648500780000|2022-03-28 20:53:00|||||||||31
1648500790000|2022-03-28 20:53:10|||||||||4
1648500800000|2022-03-28 20:53:20|||||||||9
1648500810000|2022-03-28 20:53:30|||||||||4
1648500820000|2022-03-28 20:53:40|||||||||12
1648500830000|2022-03-28 20:53:50|||||||||3
1648500840000|2022-03-28 20:54:00|||||||||95
1648500850000|2022-03-28 20:54:10|||||||||31
1648500860000|2022-03-28 20:54:20|||||||||9
1648500870000|2022-03-28 20:54:30|||||||||16
1648500880000|2022-03-28 20:54:40|||||||||25
1648500890000|2022-03-28 20:54:50|||||||||52
1648500900000|2022-03-28 20:55:00|||||||||119
1648500910000|2022-03-28 20:55:10|||||||||71
1648500920000|2022-03-28 20:55:20|||||||||3
1648500930000|2022-03-28 20:55:30|||||||||9
1648500940000|2022-03-28 20:55:40|||||||||28
1648500950000|2022-03-28 20:55:50|||||||||63
1648500960000|2022-03-28 20:56:00|||||||||7
1648500970000|2022-03-28 20:56:10|||||||||72
1648500980000|2022-03-28 20:56:20|||||||||40
1648500990000|2022-03-28 20:56:30|||||||||7
1648501000000|2022-03-28 20:56:40|||||||||64
1648501010000|2022-03-28 20:56:50|||||||||9
1648501020000|2022-03-28 20:57:00|||||||||2
1648501030000|2022-03-28 20:57:10|||||||||13
1648501040000|2022-03-28 20:57:20|||||||||174
1648501050000|2022-03-28 20:57:30|||||||||20
1648501060000|2022-03-28 20:57:40|||||||||7
1648501070000|2022-03-28 20:57:50|||||||||11
1648501080000|2022-03-28 20:58:00|||||||||22
1648501090000|2022-03-28 20:58:10|||||||||24
1648501100000|2022-03-28 20:58:20|||||||||37
1648501110000|2022-03-28 20:58:30|||||||||52
1648501120000|2022-03-28 20:58:40|||||||||98
1648501130000|2022-03-28 20:58:50|||||||||20
1648501140000|2022-03-28 20:59:00|||||||||66
1648501150000|2022-03-28 20:59:10|||||||||44
1648501160000|2022-03-28 20:59:20|||||||||31
1648501170000|2022-03-28 20:59:30|||||||||113
1648501180000|2022-03-28 20:59:40|||||||||66
1648501190000|2022-03-28 20:59:50|4577.92|4577.32|4578.16|4576.66|4578.16|4577.32|4577.67|4576.66|148
1648501200000|2022-03-28 21:00:00|||||||||3
1648501210000|2022-03-28 21:00:10|4578.2|4576.7|4578.2|4576.7|4578.2|4576.7|4578.2|4576.7|0
1648501240000|2022-03-28 21:00:40|4578.16|4576.66|4578.16|4576.66|4578.16|4576.66|4578.16|4576.66|0
1648501280000|2022-03-28 21:01:20|4578.12|4576.62|4578.12|4576.62|4578.12|4576.62|4578.12|4576.62|0
1648501300000|2022-03-28 21:01:40|4578.16|4576.66|4578.16|4576.66|4578.16|4576.66|4578.16|4576.66|0
1648501320000|2022-03-28 21:02:00|4578.12|4576.62|4578.12|4576.62|4578.12|4576.62|4578.12|4576.62|0
1648501330000|2022-03-28 21:02:10|4578.09|4576.59|4578.12|4576.62|4578.12|4576.62|4578.09|4576.59|0
1648501340000|2022-03-28 21:02:20|4578.23|4576.73|4578.23|4576.73|4578.23|4576.73|4578.23|4576.73|0
1648501540000|2022-03-28 21:05:40|4578.12|4576.62|4578.12|4576.62|4578.12|4576.62|4578.12|4576.62|0
1648501550000|2022-03-28 21:05:50|4578.16|4576.66|4578.16|4576.66|4578.16|4576.66|4578.16|4576.66|0
1648501560000|2022-03-28 21:06:00|4578.09|4576.59|4578.09|4576.59|4578.09|4576.59|4578.09|4576.59|0
1648501570000|2022-03-28 21:06:10|4578.01|4576.51|4577.83|4576.33|4578.01|4576.51|4577.83|4576.33|0
1648501580000|2022-03-28 21:06:20|4577.94|4576.44|4577.94|4576.44|4577.94|4576.44|4577.94|4576.44|0
1648501610000|2022-03-28 21:06:50|4578.05|4576.55|4578.05|4576.55|4578.05|4576.55|4578.05|4576.55|0
1648501720000|2022-03-28 21:08:40|4577.87|4576.37|4577.87|4576.37|4577.87|4576.37|4577.87|4576.37|0
1648501740000|2022-03-28 21:09:00|4577.83|4576.33|4577.83|4576.33|4577.83|4576.33|4577.83|4576.33|0
1648501750000|2022-03-28 21:09:10|4577.94|4576.44|4577.94|4576.44|4577.94|4576.44|4577.94|4576.44|0
1648501760000|2022-03-28 21:09:20|4577.61|4576.11|4577.61|4576.11|4577.61|4576.11|4577.61|4576.11|0
1648501770000|2022-03-28 21:09:30|4577.8|4576.3|4577.94|4576.44|4577.94|4576.44|4577.8|4576.3|0
1648501780000|2022-03-28 21:09:40|4577.83|4576.33|4577.83|4576.33|4577.83|4576.33|4577.83|4576.33|0
1648501790000|2022-03-28 21:09:50|4577.94|4576.44|4577.94|4576.44|4577.94|4576.44|4577.94|4576.44|0
1648501810000|2022-03-28 21:10:10|4577.9|4576.4|4577.9|4576.4|4577.9|4576.4|4577.9|4576.4|0
1648501840000|2022-03-28 21:10:40|4577.98|4576.48|4577.98|4576.48|4577.98|4576.48|4577.98|4576.48|0
1648501900000|2022-03-28 21:11:40|4577.61|4576.11|4577.61|4576.11|4577.61|4576.11|4577.61|4576.11|0
1648501920000|2022-03-28 21:12:00|4577.65|4576.15|4577.65|4576.15|4577.65|4576.15|4577.65|4576.15|0
1648501930000|2022-03-28 21:12:10|4577.87|4576.37|4577.94|4576.44|4577.98|4576.48|4577.87|4576.37|0
1648501940000|2022-03-28 21:12:20|4577.9|4576.4|4577.9|4576.4|4577.9|4576.4|4577.9|4576.4|0
1648501950000|2022-03-28 21:12:30|4577.72|4576.22|4577.72|4576.22|4577.72|4576.22|4577.72|4576.22|0
1648501960000|2022-03-28 21:12:40|4577.65|4576.15|4577.65|4576.15|4577.65|4576.15|4577.65|4576.15|0
1648501980000|2022-03-28 21:13:00|4577.47|4575.97|4577.47|4575.97|4577.47|4575.97|4577.47|4575.97|0
1648501990000|2022-03-28 21:13:10|4577.65|4576.15|4577.65|4576.15|4577.65|4576.15|4577.65|4576.15|0
1648502060000|2022-03-28 21:14:20|4577.87|4576.37|4577.87|4576.37|4577.87|4576.37|4577.87|4576.37|0
1648502070000|2022-03-28 21:14:30|4577.61|4576.11|4577.61|4576.11|4577.61|4576.11|4577.61|4576.11|0
1648502110000|2022-03-28 21:15:10|4577.94|4576.44|4577.94|4576.44|4577.94|4576.44|4577.94|4576.44|0
1648502130000|2022-03-28 21:15:30|4577.87|4576.37|4577.87|4576.37|4577.98|4576.48|4577.87|4576.37|0
1648502170000|2022-03-28 21:16:10|4577.8|4576.3|4577.8|4576.3|4577.8|4576.3|4577.8|4576.3|0
1648502180000|2022-03-28 21:16:20|4577.83|4576.33|4577.83|4576.33|4577.83|4576.33|4577.83|4576.33|0
1648502200000|2022-03-28 21:16:40|4577.8|4576.3|4577.8|4576.3|4577.8|4576.3|4577.8|4576.3|0
1648502330000|2022-03-28 21:18:50|4577.72|4576.22|4577.72|4576.22|4577.72|4576.22|4577.72|4576.22|0
1648502340000|2022-03-28 21:19:00|4577.69|4576.19|4577.69|4576.19|4577.69|4576.19|4577.69|4576.19|0
1648502370000|2022-03-28 21:19:30|4577.8|4576.3|4577.69|4576.19|4577.8|4576.3|4577.69|4576.19|0
1648502380000|2022-03-28 21:19:40|4577.72|4576.22|4577.72|4576.22|4577.72|4576.22|4577.72|4576.22|0
1648502410000|2022-03-28 21:20:10|4577.76|4576.26|4577.76|4576.26|4577.76|4576.26|4577.76|4576.26|0
1648502430000|2022-03-28 21:20:30|4577.72|4576.22|4577.69|4576.19|4577.72|4576.22|4577.69|4576.19|0
1648502440000|2022-03-28 21:20:40|4577.72|4576.22|4577.72|4576.22|4577.72|4576.22|4577.72|4576.22|0
1648502470000|2022-03-28 21:21:10|4577.69|4576.19|4577.69|4576.19|4577.69|4576.19|4577.69|4576.19|0
1648502490000|2022-03-28 21:21:30|4577.65|4576.15|4577.65|4576.15|4577.65|4576.15|4577.65|4576.15|0
1648502500000|2022-03-28 21:21:40|4577.43|4575.93|4577.43|4575.93|4577.43|4575.93|4577.43|4575.93|0
1648502520000|2022-03-28 21:22:00|4577.39|4575.89|4577.36|4575.86|4577.39|4575.89|4577.36|4575.86|0
1648502540000|2022-03-28 21:22:20|4577.39|4575.89|4577.39|4575.89|4577.39|4575.89|4577.36|4575.86|0
1648502580000|2022-03-28 21:23:00|4577.43|4575.93|4577.43|4575.93|4577.43|4575.93|4577.43|4575.93|0
1648502590000|2022-03-28 21:23:10|4577.47|4575.97|4577.65|4576.15|4577.65|4576.15|4577.47|4575.97|0
1648502600000|2022-03-28 21:23:20|4577.47|4575.97|4577.72|4576.22|4577.72|4576.22|4577.47|4575.97|0
1648502620000|2022-03-28 21:23:40|4577.5|4576|4577.94|4576.44|4577.94|4576.44|4577.5|4576|0
1648502630000|2022-03-28 21:23:50|4577.98|4576.48|4577.94|4576.44|4577.98|4576.48|4577.94|4576.44|0
1648502650000|2022-03-28 21:24:10|4577.98|4576.48|4577.98|4576.48|4577.98|4576.48|4577.98|4576.48|0
1648502670000|2022-03-28 21:24:30|4577.8|4576.3|4577.8|4576.3|4577.8|4576.3|4577.8|4576.3|0
1648502680000|2022-03-28 21:24:40|4577.87|4576.37|4577.87|4576.37|4577.87|4576.37|4577.87|4576.37|0
1648502690000|2022-03-28 21:24:50|4577.9|4576.4|4577.98|4576.48|4577.98|4576.48|4577.9|4576.4|0
1648502700000|2022-03-28 21:25:00|4578.01|4576.51|4577.69|4576.19|4578.09|4576.59|4577.69|4576.19|0
1648502720000|2022-03-28 21:25:20|4578.01|4576.51|4578.01|4576.51|4578.01|4576.51|4578.01|4576.51|0
1648502730000|2022-03-28 21:25:30|4577.98|4576.48|4577.98|4576.48|4577.98|4576.48|4577.98|4576.48|0
1648502780000|2022-03-28 21:26:20|4578.05|4576.55|4578.05|4576.55|4578.05|4576.55|4578.05|4576.55|0
1648502830000|2022-03-28 21:27:10|4578.09|4576.59|4578.09|4576.59|4578.09|4576.59|4578.09|4576.59|0
1648502860000|2022-03-28 21:27:40|4578.01|4576.51|4578.01|4576.51|4578.01|4576.51|4578.01|4576.51|0
1648502910000|2022-03-28 21:28:30|4578.09|4576.59|4578.09|4576.59|4578.09|4576.59|4578.09|4576.59|0
1648502920000|2022-03-28 21:28:40|4578.12|4576.62|4578.12|4576.62|4578.12|4576.62|4578.12|4576.62|0
1648502940000|2022-03-28 21:29:00|4578.01|4576.51|4577.76|4576.26|4578.01|4576.51|4577.76|4576.26|0
1648502950000|2022-03-28 21:29:10|4577.8|4576.3|4577.8|4576.3|4577.8|4576.3|4577.8|4576.3|0
1648502960000|2022-03-28 21:29:20|4577.76|4576.26|4577.76|4576.26|4577.76|4576.26|4577.76|4576.26|0
1648502980000|2022-03-28 21:29:40|4577.72|4576.22|4577.72|4576.22|4577.72|4576.22|4577.72|4576.22|0
1648503040000|2022-03-28 21:30:40|4577.07|4575.57|4577.07|4575.57|4577.07|4575.57|4577.07|4575.57|0
1648503050000|2022-03-28 21:30:50|4577.28|4575.78|4577.25|4575.75|4577.28|4575.78|4577.25|4575.75|0
1648503080000|2022-03-28 21:31:20|4577.36|4575.86|4577.36|4575.86|4577.36|4575.86|4577.36|4575.86|0
1648503090000|2022-03-28 21:31:30|4577.25|4575.75|4577.25|4575.75|4577.25|4575.75|4577.25|4575.75|0
1648503120000|2022-03-28 21:32:00|4577.28|4575.78|4577.28|4575.78|4577.28|4575.78|4577.28|4575.78|0
1648503130000|2022-03-28 21:32:10|4577.43|4575.93|4577.43|4575.93|4577.43|4575.93|4577.43|4575.93|0
1648503160000|2022-03-28 21:32:40|4577.25|4575.75|4577.58|4576.08|4577.58|4576.08|4577.25|4575.75|0
1648503170000|2022-03-28 21:32:50|4577.72|4576.22|4577.72|4576.22|4577.72|4576.22|4577.72|4576.22|0
1648503180000|2022-03-28 21:33:00|4577.69|4576.19|4577.69|4576.19|4577.69|4576.19|4577.69|4576.19|0
1648503200000|2022-03-28 21:33:20|4577.65|4576.15|4577.65|4576.15|4577.65|4576.15|4577.65|4576.15|0
1648503210000|2022-03-28 21:33:30|4577.61|4576.11|4577.61|4576.11|4577.61|4576.11|4577.61|4576.11|0
1648503230000|2022-03-28 21:33:50|4577.58|4576.08|4577.58|4576.08|4577.58|4576.08|4577.58|4576.08|0
1648503250000|2022-03-28 21:34:10|4577.72|4576.22|4577.72|4576.22|4577.72|4576.22|4577.72|4576.22|0
1648503420000|2022-03-28 21:37:00|4577.76|4576.26|4577.76|4576.26|4577.76|4576.26|4577.76|4576.26|0
1648503430000|2022-03-28 21:37:10|4577.72|4576.22|4577.69|4576.19|4577.87|4576.37|4577.69|4576.19|0
1648503460000|2022-03-28 21:37:40|4577.61|4576.11|4577.61|4576.11|4577.61|4576.11|4577.61|4576.11|0
1648503590000|2022-03-28 21:39:50|4577.65|4576.15|4577.65|4576.15|4577.65|4576.15|4577.65|4576.15|0
1648503630000|2022-03-28 21:40:30|4577.61|4576.11|4577.61|4576.11|4577.61|4576.11|4577.61|4576.11|0
1648503640000|2022-03-28 21:40:40|4577.83|4576.33|4577.83|4576.33|4577.83|4576.33|4577.83|4576.33|0
1648503650000|2022-03-28 21:40:50|4577.54|4576.04|4577.54|4576.04|4577.54|4576.04|4577.54|4576.04|0
1648503670000|2022-03-28 21:41:10|4577.25|4575.75|4577.25|4575.75|4577.25|4575.75|4577.25|4575.75|0
1648503730000|2022-03-28 21:42:10|4577.21|4575.71|4577.21|4575.71|4577.21|4575.71|4577.21|4575.71|0
1648503800000|2022-03-28 21:43:20|4577.17|4575.67|4577.17|4575.67|4577.17|4575.67|4577.17|4575.67|0
1648503910000|2022-03-28 21:45:10|4577.28|4575.78|4577.28|4575.78|4577.28|4575.78|4577.28|4575.78|0
1648503930000|2022-03-28 21:45:30|4577.47|4575.97|4577.47|4575.97|4577.47|4575.97|4577.47|4575.97|0
1648504010000|2022-03-28 21:46:50|4577.72|4576.22|4577.72|4576.22|4577.72|4576.22|4577.72|4576.22|0
1648504020000|2022-03-28 21:47:00|4577.5|4576|4577.28|4575.78|4577.5|4576|4577.28|4575.78|0
1648504050000|2022-03-28 21:47:30|4577.72|4576.22|4577.72|4576.22|4577.72|4576.22|4577.72|4576.22|0
1648504080000|2022-03-28 21:48:00|4577.43|4575.93|4577.43|4575.93|4577.43|4575.93|4577.43|4575.93|0
1648504140000|2022-03-28 21:49:00|4577.8|4576.3|4577.8|4576.3|4577.8|4576.3|4577.8|4576.3|0
1648504150000|2022-03-28 21:49:10|4577.83|4576.33|4577.83|4576.33|4577.83|4576.33|4577.83|4576.33|0
1648504160000|2022-03-28 21:49:20|4577.87|4576.37|4577.87|4576.37|4577.87|4576.37|4577.87|4576.37|0
1648504170000|2022-03-28 21:49:30|4577.43|4575.93|4577.54|4576.04|4577.54|4576.04|4577.43|4575.93|0
1648504210000|2022-03-28 21:50:10|4577.39|4575.89|4577.39|4575.89|4577.39|4575.89|4577.39|4575.89|0
1648504220000|2022-03-28 21:50:20|4577.5|4576|4577.5|4576|4577.5|4576|4577.5|4576|0
1648504250000|2022-03-28 21:50:50|4577.47|4575.97|4577.43|4575.93|4577.47|4575.97|4577.43|4575.93|0
1648504290000|2022-03-28 21:51:30|4577.54|4576.04|4577.54|4576.04|4577.54|4576.04|4577.54|4576.04|0
1648504300000|2022-03-28 21:51:40|4577.5|4576|4577.5|4576|4577.5|4576|4577.5|4576|0
1648504310000|2022-03-28 21:51:50|4577.58|4576.08|4577.54|4576.04|4577.58|4576.08|4577.54|4576.04|0
1648504480000|2022-03-28 21:54:40|4577.72|4576.22|4577.72|4576.22|4577.72|4576.22|4577.72|4576.22|0
1648504510000|2022-03-28 21:55:10|4577.58|4576.08|4577.58|4576.08|4577.58|4576.08|4577.58|4576.08|0
1648504570000|2022-03-28 21:56:10|4577.61|4576.11|4577.61|4576.11|4577.61|4576.11|4577.61|4576.11|0
1648504580000|2022-03-28 21:56:20|4577.58|4576.08|4577.58|4576.08|4577.58|4576.08|4577.58|4576.08|0
1648504690000|2022-03-28 21:58:10|4577.61|4576.11|4577.61|4576.11|4577.61|4576.11|4577.61|4576.11|0
1648504700000|2022-03-28 21:58:20|4577.65|4576.15|4577.65|4576.15|4577.65|4576.15|4577.65|4576.15|0
1648504720000|2022-03-28 21:58:40|4577.61|4576.11|4577.65|4576.15|4577.65|4576.15|4577.61|4576.11|0
1648504730000|2022-03-28 21:58:50|4577.83|4576.33|4577.83|4576.33|4577.83|4576.33|4577.83|4576.33|0
1648504770000|2022-03-28 21:59:30|4577.72|4576.22|4577.83|4576.33|4577.83|4576.33|4577.72|4576.22|0
1648504780000|2022-03-28 21:59:40|4577.8|4576.3|4577.8|4576.3|4577.8|4576.3|4577.76|4576.26|0
1648504800000|2022-03-28 22:00:00|4577.17|4576.57|4576.17|4575.57|4577.42|4576.82|4576.17|4575.57|216
1648504810000|2022-03-28 22:00:10|4576.42|4575.82|4575.55|4574.95|4576.55|4575.95|4575.55|4574.95|118
1648504820000|2022-03-28 22:00:20|4575.67|4575.07|4576.3|4575.7|4576.55|4575.95|4575.55|4574.95|82
1648504830000|2022-03-28 22:00:30|4576.42|4575.82|4575.8|4575.2|4576.42|4575.82|4575.8|4575.2|38
1648504840000|2022-03-28 22:00:40|4575.92|4575.32|4575.8|4575.2|4575.92|4575.32|4575.55|4574.95|73
1648504850000|2022-03-28 22:00:50|4575.67|4575.07|4575.8|4575.2|4576.05|4575.45|4575.67|4575.07|52
1648504860000|2022-03-28 22:01:00|4575.92|4575.32|4575.55|4574.95|4575.92|4575.32|4575.55|4574.95|27
1648504870000|2022-03-28 22:01:10|4575.3|4574.7|4575.3|4574.7|4575.55|4574.95|4575.17|4574.57|131
1648504880000|2022-03-28 22:01:20|4575.05|4574.45|4575.55|4574.95|4575.55|4574.95|4575.05|4574.45|34
1648504890000|2022-03-28 22:01:30|4575.42|4574.82|4575.55|4574.95|4575.55|4574.95|4575.3|4574.7|5
1648504900000|2022-03-28 22:01:40|4575.8|4575.2|4575.3|4574.7|4575.8|4575.2|4575.3|4574.7|43
1648504910000|2022-03-28 22:01:50|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|12
1648504920000|2022-03-28 22:02:00|4575.3|4574.7|4575.3|4574.7|4575.42|4574.82|4575.3|4574.7|8
1648504930000|2022-03-28 22:02:10|4575.42|4574.82|4575.55|4574.95|4575.55|4574.95|4575.42|4574.82|17
1648504940000|2022-03-28 22:02:20|4575.8|4575.2|4575.67|4575.07|4575.8|4575.2|4575.55|4574.95|45
1648504950000|2022-03-28 22:02:30|4575.8|4575.2|4575.8|4575.2|4575.8|4575.2|4575.55|4574.95|7
1648504960000|2022-03-28 22:02:40|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|13
1648504970000|2022-03-28 22:02:50|4575.42|4574.82|4575.42|4574.82|4575.42|4574.82|4575.3|4574.7|21
1648504980000|2022-03-28 22:03:00|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|4575.17|4574.57|20
1648504990000|2022-03-28 22:03:10|4575.42|4574.82|4575.3|4574.7|4575.42|4574.82|4575.05|4574.45|32
1648505000000|2022-03-28 22:03:20|4575.17|4574.57|4575.3|4574.7|4575.3|4574.7|4575.05|4574.45|9
1648505010000|2022-03-28 22:03:30|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|6
1648505020000|2022-03-28 22:03:40|4575.42|4574.82|4575.05|4574.45|4575.42|4574.82|4575.05|4574.45|17
1648505030000|2022-03-28 22:03:50|4575.17|4574.57|4575.3|4574.7|4575.3|4574.7|4575.17|4574.57|1
1648505050000|2022-03-28 22:04:10|4575.17|4574.57|4575.05|4574.45|4575.17|4574.57|4575.05|4574.45|22
1648505060000|2022-03-28 22:04:20|4575.17|4574.57|4575.05|4574.45|4575.17|4574.57|4575.05|4574.45|1
1648505070000|2022-03-28 22:04:30|4574.92|4574.32|4574.8|4574.2|4575.05|4574.45|4574.8|4574.2|23
1648505080000|2022-03-28 22:04:40|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|4574.8|4574.2|30
1648505090000|2022-03-28 22:04:50|4574.92|4574.32|4575.3|4574.7|4575.3|4574.7|4574.8|4574.2|21
1648505100000|2022-03-28 22:05:00|4575.05|4574.45|4575.05|4574.45|4575.17|4574.57|4575.05|4574.45|8
1648505110000|2022-03-28 22:05:10|4574.8|4574.2|4574.92|4574.32|4574.92|4574.32|4574.8|4574.2|51
1648505120000|2022-03-28 22:05:20|4575.05|4574.45|4575.3|4574.7|4575.3|4574.7|4575.05|4574.45|12
1648505130000|2022-03-28 22:05:30|4575.17|4574.57|4575.05|4574.45|4575.17|4574.57|4575.05|4574.45|26
1648505140000|2022-03-28 22:05:40|4575.17|4574.57|4575.3|4574.7|4575.3|4574.7|4575.17|4574.57|8
1648505150000|2022-03-28 22:05:50|||||||||8
1648505160000|2022-03-28 22:06:00|4575.17|4574.57|4575.3|4574.7|4575.3|4574.7|4575.17|4574.57|4
1648505170000|2022-03-28 22:06:10|4575.17|4574.57|4575.17|4574.57|4575.3|4574.7|4575.05|4574.45|4
1648505180000|2022-03-28 22:06:20|4575.3|4574.7|4575.05|4574.45|4575.3|4574.7|4574.92|4574.32|17
1648505190000|2022-03-28 22:06:30|4574.92|4574.32|4575.05|4574.45|4575.05|4574.45|4574.8|4574.2|11
1648505200000|2022-03-28 22:06:40|||||||||3
1648505210000|2022-03-28 22:06:50|4574.92|4574.32|4575.05|4574.45|4575.05|4574.45|4574.8|4574.2|8
1648505220000|2022-03-28 22:07:00|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|27
1648505230000|2022-03-28 22:07:10|||||||||10
1648505240000|2022-03-28 22:07:20|4575.05|4574.45|4575.17|4574.57|4575.17|4574.57|4575.05|4574.45|8
1648505250000|2022-03-28 22:07:30|4575.05|4574.45|4574.8|4574.2|4575.05|4574.45|4574.8|4574.2|7
1648505260000|2022-03-28 22:07:40|4574.92|4574.32|4575.05|4574.45|4575.05|4574.45|4574.92|4574.32|6
1648505270000|2022-03-28 22:07:50|4574.92|4574.32|4574.8|4574.2|4574.92|4574.32|4574.8|4574.2|8
1648505280000|2022-03-28 22:08:00|||||||||4
1648505290000|2022-03-28 22:08:10|||||||||2
1648505300000|2022-03-28 22:08:20|4574.67|4574.07|4574.55|4573.95|4574.67|4574.07|4574.55|4573.95|41
1648505310000|2022-03-28 22:08:30|||||||||16
1648505320000|2022-03-28 22:08:40|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|37
1648505330000|2022-03-28 22:08:50|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|6
1648505340000|2022-03-28 22:09:00|4575.3|4574.7|4575.17|4574.57|4575.3|4574.7|4575.17|4574.57|17
1648505350000|2022-03-28 22:09:10|4575.05|4574.45|4575.3|4574.7|4575.3|4574.7|4575.05|4574.45|1
1648505360000|2022-03-28 22:09:20|||||||||2
1648505380000|2022-03-28 22:09:40|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|9
1648505390000|2022-03-28 22:09:50|4575.17|4574.57|4575.05|4574.45|4575.3|4574.7|4575.05|4574.45|22
1648505400000|2022-03-28 22:10:00|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|13
1648505410000|2022-03-28 22:10:10|4574.67|4574.07|4574.55|4573.95|4574.8|4574.2|4574.55|4573.95|12
1648505420000|2022-03-28 22:10:20|||||||||3
1648505430000|2022-03-28 22:10:30|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|11
1648505440000|2022-03-28 22:10:40|4574.67|4574.07|4574.8|4574.2|4574.8|4574.2|4574.67|4574.07|3
1648505450000|2022-03-28 22:10:50|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|3
1648505460000|2022-03-28 22:11:00|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|5
1648505480000|2022-03-28 22:11:20|4573.8|4573.2|4573.8|4573.2|4573.92|4573.32|4573.8|4573.2|142
1648505490000|2022-03-28 22:11:30|4573.55|4572.95|4573.55|4572.95|4573.55|4572.95|4573.55|4572.95|43
1648505500000|2022-03-28 22:11:40|4573.67|4573.07|4573.92|4573.32|4574.05|4573.45|4573.67|4573.07|20
1648505510000|2022-03-28 22:11:50|4573.8|4573.2|4574.05|4573.45|4574.05|4573.45|4573.8|4573.2|5
1648505520000|2022-03-28 22:12:00|||||||||4
1648505530000|2022-03-28 22:12:10|4573.92|4573.32|4574.05|4573.45|4574.05|4573.45|4573.8|4573.2|12
1648505540000|2022-03-28 22:12:20|||||||||1
1648505560000|2022-03-28 22:12:40|4574.17|4573.57|4574.17|4573.57|4574.17|4573.57|4574.17|4573.57|18
1648505570000|2022-03-28 22:12:50|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4
1648505580000|2022-03-28 22:13:00|||||||||4
1648505590000|2022-03-28 22:13:10|4574.17|4573.57|4574.05|4573.45|4574.17|4573.57|4574.05|4573.45|10
1648505600000|2022-03-28 22:13:20|4573.92|4573.32|4573.67|4573.07|4573.92|4573.32|4573.67|4573.07|25
1648505610000|2022-03-28 22:13:30|4573.55|4572.95|4573.8|4573.2|4574.05|4573.45|4573.55|4572.95|35
1648505620000|2022-03-28 22:13:40|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|21
1648505630000|2022-03-28 22:13:50|4574.17|4573.57|4574.05|4573.45|4574.17|4573.57|4574.05|4573.45|9
1648505640000|2022-03-28 22:14:00|4574.17|4573.57|4574.05|4573.45|4574.17|4573.57|4574.05|4573.45|10
1648505650000|2022-03-28 22:14:10|4574.17|4573.57|4574.05|4573.45|4574.3|4573.7|4574.05|4573.45|9
1648505660000|2022-03-28 22:14:20|4574.17|4573.57|4575.05|4574.45|4575.05|4574.45|4574.17|4573.57|65
1648505670000|2022-03-28 22:14:30|4574.92|4574.32|4575.05|4574.45|4575.05|4574.45|4574.8|4574.2|18
1648505680000|2022-03-28 22:14:40|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|2
1648505700000|2022-03-28 22:15:00|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|4574.92|4574.32|20
1648505710000|2022-03-28 22:15:10|4575.17|4574.57|4575.05|4574.45|4575.3|4574.7|4575.05|4574.45|19
1648505720000|2022-03-28 22:15:20|||||||||9
1648505730000|2022-03-28 22:15:30|||||||||10
1648505740000|2022-03-28 22:15:40|4575.17|4574.57|4575.05|4574.45|4575.17|4574.57|4575.05|4574.45|5
1648505750000|2022-03-28 22:15:50|||||||||7
1648505760000|2022-03-28 22:16:00|4574.92|4574.32|4575.05|4574.45|4575.05|4574.45|4574.8|4574.2|6
1648505770000|2022-03-28 22:16:10|||||||||3
1648505780000|2022-03-28 22:16:20|||||||||2
1648505790000|2022-03-28 22:16:30|4575.17|4574.57|4575.05|4574.45|4575.17|4574.57|4575.05|4574.45|9
1648505830000|2022-03-28 22:17:10|4574.8|4574.2|4575.05|4574.45|4575.05|4574.45|4574.8|4574.2|7
1648505840000|2022-03-28 22:17:20|4574.92|4574.32|4574.8|4574.2|4574.92|4574.32|4574.8|4574.2|0
1648505860000|2022-03-28 22:17:40|4575.05|4574.45|4574.92|4574.32|4575.05|4574.45|4574.92|4574.32|11
1648505870000|2022-03-28 22:17:50|4574.8|4574.2|4574.92|4574.32|4575.05|4574.45|4574.8|4574.2|8
1648505880000|2022-03-28 22:18:00|4574.42|4573.82|4574.55|4573.95|4574.8|4574.2|4574.42|4573.82|17
1648505890000|2022-03-28 22:18:10|4574.3|4573.7|4574.42|4573.82|4574.55|4573.95|4574.3|4573.7|42
1648505900000|2022-03-28 22:18:20|4574.3|4573.7|4574.55|4573.95|4574.55|4573.95|4574.3|4573.7|14
1648505910000|2022-03-28 22:18:30|4574.67|4574.07|4574.55|4573.95|4574.67|4574.07|4574.55|4573.95|15
1648505920000|2022-03-28 22:18:40|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|7
1648505930000|2022-03-28 22:18:50|||||||||3
1648505940000|2022-03-28 22:19:00|||||||||7
1648505950000|2022-03-28 22:19:10|4574.67|4574.07|4574.55|4573.95|4574.67|4574.07|4574.55|4573.95|6
1648505960000|2022-03-28 22:19:20|||||||||1
1648505980000|2022-03-28 22:19:40|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|18
1648506000000|2022-03-28 22:20:00|4574.42|4573.82|4574.55|4573.95|4574.55|4573.95|4574.42|4573.82|6
1648506010000|2022-03-28 22:20:10|4574.67|4574.07|4574.8|4574.2|4574.8|4574.2|4574.67|4574.07|6
1648506020000|2022-03-28 22:20:20|4574.67|4574.07|4574.8|4574.2|4574.8|4574.2|4574.67|4574.07|6
1648506030000|2022-03-28 22:20:30|4574.92|4574.32|4574.8|4574.2|4574.92|4574.32|4574.8|4574.2|3
1648506040000|2022-03-28 22:20:40|4574.92|4574.32|4574.8|4574.2|4575.05|4574.45|4574.8|4574.2|17
1648506050000|2022-03-28 22:20:50|4574.92|4574.32|4574.92|4574.32|4575.05|4574.45|4574.92|4574.32|2
1648506060000|2022-03-28 22:21:00|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|0
1648506070000|2022-03-28 22:21:10|||||||||11
1648506090000|2022-03-28 22:21:30|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|7
1648506100000|2022-03-28 22:21:40|4574.92|4574.32|4574.92|4574.32|4575.05|4574.45|4574.92|4574.32|2
1648506110000|2022-03-28 22:21:50|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|0
1648506120000|2022-03-28 22:22:00|4574.92|4574.32|4574.55|4573.95|4574.92|4574.32|4574.55|4573.95|18
1648506130000|2022-03-28 22:22:10|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|3
1648506140000|2022-03-28 22:22:20|||||||||2
1648506150000|2022-03-28 22:22:30|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|1
1648506160000|2022-03-28 22:22:40|4574.67|4574.07|4574.55|4573.95|4574.67|4574.07|4574.55|4573.95|5
1648506170000|2022-03-28 22:22:50|4574.67|4574.07|4574.55|4573.95|4574.67|4574.07|4574.55|4573.95|2
1648506180000|2022-03-28 22:23:00|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|5
1648506190000|2022-03-28 22:23:10|4574.55|4573.95|4574.67|4574.07|4574.67|4574.07|4574.55|4573.95|23
1648506200000|2022-03-28 22:23:20|4574.55|4573.95|4574.67|4574.07|4574.67|4574.07|4574.55|4573.95|0
1648506210000|2022-03-28 22:23:30|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|0
1648506220000|2022-03-28 22:23:40|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|11
1648506230000|2022-03-28 22:23:50|4574.92|4574.32|4574.92|4574.32|4574.92|4574.32|4574.8|4574.2|5
1648506240000|2022-03-28 22:24:00|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|0
1648506280000|2022-03-28 22:24:40|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|12
1648506290000|2022-03-28 22:24:50|||||||||1
1648506310000|2022-03-28 22:25:10|||||||||1
1648506320000|2022-03-28 22:25:20|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|22
1648506330000|2022-03-28 22:25:30|4574.8|4574.2|4574.67|4574.07|4574.8|4574.2|4574.67|4574.07|5
1648506340000|2022-03-28 22:25:40|4574.55|4573.95|4574.55|4573.95|4574.8|4574.2|4574.55|4573.95|20
1648506370000|2022-03-28 22:26:10|||||||||1
1648506390000|2022-03-28 22:26:30|||||||||1
1648506400000|2022-03-28 22:26:40|||||||||2
1648506420000|2022-03-28 22:27:00|4574.67|4574.07|4574.55|4573.95|4574.67|4574.07|4574.55|4573.95|21
1648506430000|2022-03-28 22:27:10|||||||||3
1648506440000|2022-03-28 22:27:20|||||||||2
1648506450000|2022-03-28 22:27:30|4574.42|4573.82|4574.55|4573.95|4574.55|4573.95|4574.42|4573.82|5
1648506470000|2022-03-28 22:27:50|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|43
1648506480000|2022-03-28 22:28:00|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|4
1648506500000|2022-03-28 22:28:20|||||||||2
1648506510000|2022-03-28 22:28:30|4574.67|4574.07|4574.55|4573.95|4574.67|4574.07|4574.55|4573.95|14
1648506530000|2022-03-28 22:28:50|4574.67|4574.07|4574.55|4573.95|4574.67|4574.07|4574.55|4573.95|24
1648506540000|2022-03-28 22:29:00|||||||||9
1648506550000|2022-03-28 22:29:10|||||||||10
1648506560000|2022-03-28 22:29:20|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|20
1648506570000|2022-03-28 22:29:30|4574.42|4573.82|4574.55|4573.95|4574.55|4573.95|4574.42|4573.82|10
1648506580000|2022-03-28 22:29:40|4574.67|4574.07|4574.55|4573.95|4574.67|4574.07|4574.55|4573.95|43
1648506600000|2022-03-28 22:30:00|4574.67|4574.07|4575.3|4574.7|4575.3|4574.7|4574.55|4573.95|69
1648506610000|2022-03-28 22:30:10|4576.05|4575.45|4575.67|4575.07|4576.3|4575.7|4575.67|4575.07|111
1648506620000|2022-03-28 22:30:20|4575.8|4575.2|4575.8|4575.2|4575.8|4575.2|4575.8|4575.2|7
1648506630000|2022-03-28 22:30:30|4575.92|4575.32|4576.05|4575.45|4576.05|4575.45|4575.8|4575.2|7
1648506640000|2022-03-28 22:30:40|4575.8|4575.2|4575.8|4575.2|4575.8|4575.2|4575.8|4575.2|49
1648506650000|2022-03-28 22:30:50|4575.55|4574.95|4575.8|4575.2|4575.8|4575.2|4575.55|4574.95|28
1648506660000|2022-03-28 22:31:00|4576.05|4575.45|4576.55|4575.95|4576.55|4575.95|4576.05|4575.45|26
1648506670000|2022-03-28 22:31:10|4577.05|4576.45|4576.8|4576.2|4577.3|4576.7|4576.8|4576.2|79
1648506680000|2022-03-28 22:31:20|4576.92|4576.32|4576.8|4576.2|4577.05|4576.45|4576.8|4576.2|14
1648506690000|2022-03-28 22:31:30|4576.67|4576.07|4576.55|4575.95|4576.67|4576.07|4576.3|4575.7|18
1648506700000|2022-03-28 22:31:40|4576.67|4576.07|4576.8|4576.2|4576.8|4576.2|4576.55|4575.95|14
1648506710000|2022-03-28 22:31:50|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|5
1648506720000|2022-03-28 22:32:00|||||||||15
1648506730000|2022-03-28 22:32:10|4576.8|4576.2|4576.8|4576.2|4576.92|4576.32|4576.8|4576.2|23
1648506740000|2022-03-28 22:32:20|4576.67|4576.07|4576.55|4575.95|4576.67|4576.07|4576.55|4575.95|14
1648506750000|2022-03-28 22:32:30|4576.3|4575.7|4576.55|4575.95|4576.55|4575.95|4576.3|4575.7|5
1648506760000|2022-03-28 22:32:40|4576.42|4575.82|4576.55|4575.95|4576.55|4575.95|4576.42|4575.82|8
1648506770000|2022-03-28 22:32:50|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|8
1648506780000|2022-03-28 22:33:00|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|9
1648506790000|2022-03-28 22:33:10|4576.8|4576.2|4576.3|4575.7|4576.8|4576.2|4576.3|4575.7|20
1648506800000|2022-03-28 22:33:20|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|1
1648506810000|2022-03-28 22:33:30|||||||||1
1648506820000|2022-03-28 22:33:40|4576.8|4576.2|4576.55|4575.95|4576.8|4576.2|4576.55|4575.95|16
1648506830000|2022-03-28 22:33:50|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|9
1648506840000|2022-03-28 22:34:00|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|11
1648506850000|2022-03-28 22:34:10|||||||||1
1648506860000|2022-03-28 22:34:20|||||||||1
1648506870000|2022-03-28 22:34:30|4575.8|4575.2|4575.8|4575.2|4576.05|4575.45|4575.8|4575.2|26
1648506900000|2022-03-28 22:35:00|4575.42|4574.82|4576.05|4575.45|4576.05|4575.45|4575.42|4574.82|31
1648506910000|2022-03-28 22:35:10|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|3
1648506930000|2022-03-28 22:35:30|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|8
1648506940000|2022-03-28 22:35:40|4576.3|4575.7|4576.55|4575.95|4576.55|4575.95|4576.3|4575.7|14
1648506960000|2022-03-28 22:36:00|4576.67|4576.07|4576.55|4575.95|4576.67|4576.07|4576.55|4575.95|19
1648506970000|2022-03-28 22:36:10|||||||||1
1648506990000|2022-03-28 22:36:30|||||||||3
1648507000000|2022-03-28 22:36:40|4576.42|4575.82|4576.05|4575.45|4576.42|4575.82|4576.05|4575.45|24
1648507020000|2022-03-28 22:37:00|||||||||11
1648507050000|2022-03-28 22:37:30|||||||||3
1648507060000|2022-03-28 22:37:40|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|3
1648507070000|2022-03-28 22:37:50|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|4
1648507080000|2022-03-28 22:38:00|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|17
1648507090000|2022-03-28 22:38:10|||||||||4
1648507100000|2022-03-28 22:38:20|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4
1648507130000|2022-03-28 22:38:50|||||||||10
1648507160000|2022-03-28 22:39:20|4576.17|4575.57|4576.05|4575.45|4576.17|4575.57|4576.05|4575.45|3
1648507200000|2022-03-28 22:40:00|4576.17|4575.57|4576.3|4575.7|4576.3|4575.7|4576.17|4575.57|6
1648507210000|2022-03-28 22:40:10|4576.42|4575.82|4576.3|4575.7|4576.42|4575.82|4576.17|4575.57|7
1648507220000|2022-03-28 22:40:20|4576.05|4575.45|4575.92|4575.32|4576.05|4575.45|4575.92|4575.32|11
1648507230000|2022-03-28 22:40:30|4576.05|4575.45|4575.8|4575.2|4576.05|4575.45|4575.8|4575.2|2
1648507260000|2022-03-28 22:41:00|||||||||10
1648507280000|2022-03-28 22:41:20|||||||||1
1648507290000|2022-03-28 22:41:30|||||||||1
1648507300000|2022-03-28 22:41:40|||||||||1
1648507320000|2022-03-28 22:42:00|||||||||8
1648507330000|2022-03-28 22:42:10|||||||||1
1648507350000|2022-03-28 22:42:30|||||||||4
1648507360000|2022-03-28 22:42:40|||||||||4
1648507410000|2022-03-28 22:43:30|||||||||2
1648507420000|2022-03-28 22:43:40|||||||||2
1648507440000|2022-03-28 22:44:00|||||||||8
1648507450000|2022-03-28 22:44:10|||||||||1
1648507460000|2022-03-28 22:44:20|||||||||9
1648507480000|2022-03-28 22:44:40|4575.3|4574.7|4575.42|4574.82|4575.42|4574.82|4575.3|4574.7|31
1648507490000|2022-03-28 22:44:50|4575.3|4574.7|4575.05|4574.45|4575.3|4574.7|4575.05|4574.45|7
1648507500000|2022-03-28 22:45:00|4575.3|4574.7|4576.05|4575.45|4576.05|4575.45|4575.3|4574.7|32
1648507510000|2022-03-28 22:45:10|4575.92|4575.32|4575.55|4574.95|4575.92|4575.32|4575.55|4574.95|5
1648507530000|2022-03-28 22:45:30|4575.42|4574.82|4575.3|4574.7|4575.42|4574.82|4575.3|4574.7|9
1648507550000|2022-03-28 22:45:50|||||||||6
1648507560000|2022-03-28 22:46:00|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|10
1648507570000|2022-03-28 22:46:10|4575.17|4574.57|4575.3|4574.7|4575.3|4574.7|4575.17|4574.57|8
1648507580000|2022-03-28 22:46:20|4575.17|4574.57|4575.17|4574.57|4575.17|4574.57|4575.17|4574.57|1
1648507590000|2022-03-28 22:46:30|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|6
1648507610000|2022-03-28 22:46:50|||||||||5
1648507620000|2022-03-28 22:47:00|4575.55|4574.95|4575.3|4574.7|4575.55|4574.95|4575.3|4574.7|5
1648507640000|2022-03-28 22:47:20|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|3
1648507650000|2022-03-28 22:47:30|||||||||2
1648507660000|2022-03-28 22:47:40|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|8
1648507680000|2022-03-28 22:48:00|4575.42|4574.82|4575.55|4574.95|4575.55|4574.95|4575.42|4574.82|12
1648507690000|2022-03-28 22:48:10|||||||||5
1648507710000|2022-03-28 22:48:30|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|12
1648507720000|2022-03-28 22:48:40|||||||||1
1648507730000|2022-03-28 22:48:50|||||||||20
1648507740000|2022-03-28 22:49:00|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|6
1648507750000|2022-03-28 22:49:10|4575.8|4575.2|4576.05|4575.45|4576.3|4575.7|4575.8|4575.2|40
1648507760000|2022-03-28 22:49:20|4575.92|4575.32|4575.92|4575.32|4575.92|4575.32|4575.92|4575.32|12
1648507770000|2022-03-28 22:49:30|4575.8|4575.2|4575.8|4575.2|4575.8|4575.2|4575.8|4575.2|0
1648507780000|2022-03-28 22:49:40|||||||||2
1648507800000|2022-03-28 22:50:00|4575.92|4575.32|4576.05|4575.45|4576.05|4575.45|4575.92|4575.32|19
1648507810000|2022-03-28 22:50:10|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|6
1648507820000|2022-03-28 22:50:20|4576.55|4575.95|4576.3|4575.7|4576.55|4575.95|4576.3|4575.7|16
1648507840000|2022-03-28 22:50:40|4576.05|4575.45|4576.05|4575.45|4576.17|4575.57|4576.05|4575.45|9
1648507850000|2022-03-28 22:50:50|||||||||1
1648507860000|2022-03-28 22:51:00|||||||||2
1648507870000|2022-03-28 22:51:10|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|4
1648507880000|2022-03-28 22:51:20|4576.55|4575.95|4576.8|4576.2|4576.8|4576.2|4576.55|4575.95|46
1648507890000|2022-03-28 22:51:30|||||||||13
1648507900000|2022-03-28 22:51:40|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|17
1648507910000|2022-03-28 22:51:50|4576.3|4575.7|4576.3|4575.7|4576.42|4575.82|4576.3|4575.7|4
1648507920000|2022-03-28 22:52:00|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|12
1648507930000|2022-03-28 22:52:10|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|5
1648507940000|2022-03-28 22:52:20|||||||||1
1648507950000|2022-03-28 22:52:30|4576.05|4575.45|4575.8|4575.2|4576.05|4575.45|4575.8|4575.2|55
1648507960000|2022-03-28 22:52:40|4576.05|4575.45|4575.55|4574.95|4576.05|4575.45|4575.55|4574.95|46
1648507970000|2022-03-28 22:52:50|||||||||1
1648507980000|2022-03-28 22:53:00|4575.67|4575.07|4575.55|4574.95|4575.67|4575.07|4575.55|4574.95|6
1648507990000|2022-03-28 22:53:10|4575.8|4575.2|4576.05|4575.45|4576.05|4575.45|4575.8|4575.2|24
1648508000000|2022-03-28 22:53:20|4575.92|4575.32|4575.8|4575.2|4575.92|4575.32|4575.8|4575.2|1
1648508020000|2022-03-28 22:53:40|4575.67|4575.07|4575.55|4574.95|4575.67|4575.07|4575.3|4574.7|21
1648508040000|2022-03-28 22:54:00|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|16
1648508060000|2022-03-28 22:54:20|4575.17|4574.57|4575.05|4574.45|4575.17|4574.57|4575.05|4574.45|11
1648508080000|2022-03-28 22:54:40|4575.17|4574.57|4575.3|4574.7|4575.3|4574.7|4575.17|4574.57|2
1648508100000|2022-03-28 22:55:00|4575.55|4574.95|4575.67|4575.07|4575.67|4575.07|4575.55|4574.95|19
1648508110000|2022-03-28 22:55:10|4575.8|4575.2|4575.8|4575.2|4575.8|4575.2|4575.8|4575.2|2
1648508120000|2022-03-28 22:55:20|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|9
1648508130000|2022-03-28 22:55:30|||||||||2
1648508140000|2022-03-28 22:55:40|||||||||4
1648508150000|2022-03-28 22:55:50|4576.17|4575.57|4576.17|4575.57|4576.3|4575.7|4576.05|4575.45|24
1648508160000|2022-03-28 22:56:00|4576.3|4575.7|4576.55|4575.95|4576.8|4576.2|4576.17|4575.57|26
1648508170000|2022-03-28 22:56:10|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|6
1648508180000|2022-03-28 22:56:20|||||||||1
1648508190000|2022-03-28 22:56:30|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|5
1648508210000|2022-03-28 22:56:50|||||||||3
1648508220000|2022-03-28 22:57:00|4576.67|4576.07|4576.55|4575.95|4576.67|4576.07|4576.55|4575.95|12
1648508230000|2022-03-28 22:57:10|4576.67|4576.07|4576.67|4576.07|4576.8|4576.2|4576.67|4576.07|5
1648508240000|2022-03-28 22:57:20|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|9
1648508280000|2022-03-28 22:58:00|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|9
1648508290000|2022-03-28 22:58:10|4576.17|4575.57|4576.17|4575.57|4576.17|4575.57|4576.17|4575.57|2
1648508300000|2022-03-28 22:58:20|4576.05|4575.45|4576.05|4575.45|4576.17|4575.57|4576.05|4575.45|0
1648508310000|2022-03-28 22:58:30|||||||||1
1648508320000|2022-03-28 22:58:40|4576.17|4575.57|4576.05|4575.45|4576.3|4575.7|4576.05|4575.45|14
1648508330000|2022-03-28 22:58:50|||||||||3
1648508340000|2022-03-28 22:59:00|4576.17|4575.57|4576.3|4575.7|4576.3|4575.7|4576.17|4575.57|5
1648508350000|2022-03-28 22:59:10|4576.17|4575.57|4576.55|4575.95|4576.55|4575.95|4576.17|4575.57|42
1648508360000|2022-03-28 22:59:20|4576.3|4575.7|4576.8|4576.2|4576.8|4576.2|4576.3|4575.7|74
1648508370000|2022-03-28 22:59:30|4576.67|4576.07|4576.8|4576.2|4576.8|4576.2|4576.67|4576.07|19
1648508380000|2022-03-28 22:59:40|4576.67|4576.07|4576.67|4576.07|4576.8|4576.2|4576.55|4575.95|3
1648508390000|2022-03-28 22:59:50|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|0
1648508400000|2022-03-28 23:00:00|4576.67|4576.07|4577.05|4576.45|4577.05|4576.45|4576.55|4575.95|24
1648508410000|2022-03-28 23:00:10|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|26
1648508420000|2022-03-28 23:00:20|4576.92|4576.32|4577.05|4576.45|4577.05|4576.45|4576.92|4576.32|8
1648508440000|2022-03-28 23:00:40|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|9
1648508460000|2022-03-28 23:01:00|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.3|4576.7|64
1648508470000|2022-03-28 23:01:10|4577.42|4576.82|4577.55|4576.95|4577.55|4576.95|4577.42|4576.82|25
1648508480000|2022-03-28 23:01:20|4577.42|4576.82|4577.3|4576.7|4577.42|4576.82|4577.3|4576.7|9
1648508490000|2022-03-28 23:01:30|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|10
1648508500000|2022-03-28 23:01:40|4577.42|4576.82|4577.42|4576.82|4577.42|4576.82|4577.42|4576.82|72
1648508510000|2022-03-28 23:01:50|4577.55|4576.95|4577.42|4576.82|4577.55|4576.95|4577.3|4576.7|5
1648508520000|2022-03-28 23:02:00|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|1
1648508540000|2022-03-28 23:02:20|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|22
1648508550000|2022-03-28 23:02:30|4577.17|4576.57|4577.05|4576.45|4577.17|4576.57|4577.05|4576.45|10
1648508560000|2022-03-28 23:02:40|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.17|4576.57|5
1648508580000|2022-03-28 23:03:00|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|5
1648508590000|2022-03-28 23:03:10|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|15
1648508600000|2022-03-28 23:03:20|4576.67|4576.07|4576.8|4576.2|4576.8|4576.2|4576.55|4575.95|14
1648508610000|2022-03-28 23:03:30|||||||||11
1648508620000|2022-03-28 23:03:40|||||||||25
1648508630000|2022-03-28 23:03:50|4576.55|4575.95|4576.55|4575.95|4576.8|4576.2|4576.55|4575.95|13
1648508650000|2022-03-28 23:04:10|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|4
1648508670000|2022-03-28 23:04:30|4577.05|4576.45|4576.8|4576.2|4577.05|4576.45|4576.8|4576.2|32
1648508680000|2022-03-28 23:04:40|||||||||11
1648508700000|2022-03-28 23:05:00|||||||||1
1648508710000|2022-03-28 23:05:10|4576.67|4576.07|4576.8|4576.2|4576.8|4576.2|4576.67|4576.07|12
1648508730000|2022-03-28 23:05:30|4576.55|4575.95|4576.8|4576.2|4576.8|4576.2|4576.55|4575.95|23
1648508750000|2022-03-28 23:05:50|4576.67|4576.07|4576.8|4576.2|4576.8|4576.2|4576.67|4576.07|2
1648508780000|2022-03-28 23:06:20|4576.67|4576.07|4576.8|4576.2|4576.8|4576.2|4576.67|4576.07|4
1648508800000|2022-03-28 23:06:40|||||||||8
1648508810000|2022-03-28 23:06:50|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|15
1648508820000|2022-03-28 23:07:00|4577.55|4576.95|4577.3|4576.7|4577.55|4576.95|4577.3|4576.7|33
1648508830000|2022-03-28 23:07:10|4577.42|4576.82|4577.3|4576.7|4577.55|4576.95|4577.3|4576.7|33
1648508860000|2022-03-28 23:07:40|4577.55|4576.95|4577.3|4576.7|4577.55|4576.95|4577.3|4576.7|20
1648508870000|2022-03-28 23:07:50|4577.17|4576.57|4577.17|4576.57|4577.17|4576.57|4577.17|4576.57|10
1648508880000|2022-03-28 23:08:00|4577.05|4576.45|4576.8|4576.2|4577.05|4576.45|4576.8|4576.2|7
1648508890000|2022-03-28 23:08:10|4576.92|4576.32|4577.05|4576.45|4577.05|4576.45|4576.92|4576.32|2
1648508900000|2022-03-28 23:08:20|||||||||2
1648508920000|2022-03-28 23:08:40|4576.8|4576.2|4576.8|4576.2|4576.92|4576.32|4576.8|4576.2|24
1648508940000|2022-03-28 23:09:00|4576.92|4576.32|4576.92|4576.32|4576.92|4576.32|4576.92|4576.32|1
1648508950000|2022-03-28 23:09:10|4577.05|4576.45|4577.3|4576.7|4577.3|4576.7|4577.05|4576.45|18
1648508960000|2022-03-28 23:09:20|4577.42|4576.82|4577.05|4576.45|4577.55|4576.95|4577.05|4576.45|21
1648508970000|2022-03-28 23:09:30|||||||||2
1648508990000|2022-03-28 23:09:50|||||||||6
1648509000000|2022-03-28 23:10:00|4577.3|4576.7|4577.05|4576.45|4577.3|4576.7|4577.05|4576.45|7
1648509020000|2022-03-28 23:10:20|||||||||3
1648509030000|2022-03-28 23:10:30|4576.8|4576.2|4576.55|4575.95|4576.8|4576.2|4576.55|4575.95|12
1648509040000|2022-03-28 23:10:40|||||||||20
1648509080000|2022-03-28 23:11:20|||||||||12
1648509100000|2022-03-28 23:11:40|||||||||1
1648509110000|2022-03-28 23:11:50|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|40
1648509120000|2022-03-28 23:12:00|4576.92|4576.32|4576.92|4576.32|4576.92|4576.32|4576.92|4576.32|5
1648509130000|2022-03-28 23:12:10|4577.05|4576.45|4577.17|4576.57|4577.17|4576.57|4577.05|4576.45|6
1648509140000|2022-03-28 23:12:20|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|1
1648509170000|2022-03-28 23:12:50|||||||||2
1648509180000|2022-03-28 23:13:00|4577.17|4576.57|4577.05|4576.45|4577.17|4576.57|4577.05|4576.45|5
1648509190000|2022-03-28 23:13:10|4576.8|4576.2|4576.67|4576.07|4576.8|4576.2|4576.67|4576.07|31
1648509200000|2022-03-28 23:13:20|4576.55|4575.95|4576.8|4576.2|4576.8|4576.2|4576.55|4575.95|4
1648509210000|2022-03-28 23:13:30|4576.55|4575.95|4576.8|4576.2|4576.8|4576.2|4576.55|4575.95|20
1648509230000|2022-03-28 23:13:50|||||||||3
1648509260000|2022-03-28 23:14:20|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|6
1648509270000|2022-03-28 23:14:30|||||||||1
1648509280000|2022-03-28 23:14:40|4577.3|4576.7|4576.8|4576.2|4577.3|4576.7|4576.55|4575.95|46
1648509290000|2022-03-28 23:14:50|4576.55|4575.95|4576.67|4576.07|4576.8|4576.2|4576.55|4575.95|26
1648509300000|2022-03-28 23:15:00|4576.55|4575.95|4576.92|4576.32|4577.3|4576.7|4576.55|4575.95|17
1648509320000|2022-03-28 23:15:20|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|0
1648509330000|2022-03-28 23:15:30|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|6
1648509360000|2022-03-28 23:16:00|4576.67|4576.07|4576.55|4575.95|4576.67|4576.07|4576.55|4575.95|11
1648509410000|2022-03-28 23:16:50|4576.67|4576.07|4576.55|4575.95|4576.67|4576.07|4576.55|4575.95|7
1648509420000|2022-03-28 23:17:00|||||||||3
1648509440000|2022-03-28 23:17:20|||||||||6
1648509460000|2022-03-28 23:17:40|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|20
1648509480000|2022-03-28 23:18:00|4576.05|4575.45|4576.05|4575.45|4576.3|4575.7|4576.05|4575.45|44
1648509500000|2022-03-28 23:18:20|||||||||6
1648509510000|2022-03-28 23:18:30|||||||||3
1648509530000|2022-03-28 23:18:50|||||||||7
1648509540000|2022-03-28 23:19:00|||||||||3
1648509550000|2022-03-28 23:19:10|4575.92|4575.32|4575.67|4575.07|4575.92|4575.32|4575.55|4574.95|48
1648509560000|2022-03-28 23:19:20|4575.8|4575.2|4575.8|4575.2|4575.8|4575.2|4575.55|4574.95|15
1648509570000|2022-03-28 23:19:30|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4575.8|4575.2|19
1648509580000|2022-03-28 23:19:40|4575.92|4575.32|4575.8|4575.2|4575.92|4575.32|4575.8|4575.2|1
1648509620000|2022-03-28 23:20:20|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|11
1648509630000|2022-03-28 23:20:30|||||||||7
1648509640000|2022-03-28 23:20:40|4575.8|4575.2|4575.8|4575.2|4575.8|4575.2|4575.8|4575.2|9
1648509650000|2022-03-28 23:20:50|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|42
1648509660000|2022-03-28 23:21:00|||||||||1
1648509670000|2022-03-28 23:21:10|4575.42|4574.82|4575.3|4574.7|4575.42|4574.82|4575.3|4574.7|30
1648509680000|2022-03-28 23:21:20|4575.42|4574.82|4575.3|4574.7|4575.42|4574.82|4575.3|4574.7|27
1648509690000|2022-03-28 23:21:30|4575.17|4574.57|4575.3|4574.7|4575.3|4574.7|4575.17|4574.57|26
1648509700000|2022-03-28 23:21:40|4575.42|4574.82|4575.3|4574.7|4575.42|4574.82|4575.3|4574.7|5
1648509730000|2022-03-28 23:22:10|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|7
1648509740000|2022-03-28 23:22:20|4575.67|4575.07|4575.55|4574.95|4575.67|4575.07|4575.55|4574.95|8
1648509750000|2022-03-28 23:22:30|||||||||1
1648509770000|2022-03-28 23:22:50|4575.8|4575.2|4575.8|4575.2|4575.8|4575.2|4575.8|4575.2|21
1648509780000|2022-03-28 23:23:00|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|13
1648509790000|2022-03-28 23:23:10|||||||||1
1648509800000|2022-03-28 23:23:20|4576.17|4575.57|4575.92|4575.32|4576.17|4575.57|4575.92|4575.32|30
1648509810000|2022-03-28 23:23:30|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|0
1648509820000|2022-03-28 23:23:40|4575.92|4575.32|4575.92|4575.32|4576.05|4575.45|4575.92|4575.32|9
1648509830000|2022-03-28 23:23:50|||||||||1
1648509840000|2022-03-28 23:24:00|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4575.92|4575.32|0
1648509850000|2022-03-28 23:24:10|4575.92|4575.32|4575.8|4575.2|4575.92|4575.32|4575.8|4575.2|8
1648509860000|2022-03-28 23:24:20|4575.92|4575.32|4575.92|4575.32|4576.05|4575.45|4575.8|4575.2|6
1648509870000|2022-03-28 23:24:30|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|2
1648509880000|2022-03-28 23:24:40|||||||||5
1648509900000|2022-03-28 23:25:00|4576.55|4575.95|4576.3|4575.7|4576.55|4575.95|4576.3|4575.7|25
1648509920000|2022-03-28 23:25:20|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|4576.42|4575.82|8
1648509930000|2022-03-28 23:25:30|||||||||1
1648509950000|2022-03-28 23:25:50|4576.3|4575.7|4576.17|4575.57|4576.3|4575.7|4576.17|4575.57|15
1648509960000|2022-03-28 23:26:00|4576.05|4575.45|4575.8|4575.2|4576.05|4575.45|4575.8|4575.2|1
1648509970000|2022-03-28 23:26:10|4575.67|4575.07|4575.55|4574.95|4575.67|4575.07|4575.55|4574.95|8
1648509980000|2022-03-28 23:26:20|||||||||14
1648509990000|2022-03-28 23:26:30|4575.67|4575.07|4575.8|4575.2|4575.8|4575.2|4575.67|4575.07|1
1648510010000|2022-03-28 23:26:50|||||||||2
1648510020000|2022-03-28 23:27:00|4575.67|4575.07|4575.55|4574.95|4575.67|4575.07|4575.55|4574.95|9
1648510040000|2022-03-28 23:27:20|4575.67|4575.07|4575.8|4575.2|4575.8|4575.2|4575.67|4575.07|7
1648510070000|2022-03-28 23:27:50|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|11
1648510080000|2022-03-28 23:28:00|||||||||1
1648510090000|2022-03-28 23:28:10|4576.17|4575.57|4576.05|4575.45|4576.3|4575.7|4576.05|4575.45|9
1648510100000|2022-03-28 23:28:20|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|12
1648510110000|2022-03-28 23:28:30|||||||||1
1648510120000|2022-03-28 23:28:40|4576.55|4575.95|4576.8|4576.2|4576.8|4576.2|4576.55|4575.95|22
1648510130000|2022-03-28 23:28:50|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|17
1648510140000|2022-03-28 23:29:00|||||||||3
1648510150000|2022-03-28 23:29:10|4576.67|4576.07|4576.67|4576.07|4576.67|4576.07|4576.67|4576.07|4
1648510160000|2022-03-28 23:29:20|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|23
1648510170000|2022-03-28 23:29:30|4576.92|4576.32|4577.3|4576.7|4577.3|4576.7|4576.92|4576.32|15
1648510180000|2022-03-28 23:29:40|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|28
1648510190000|2022-03-28 23:29:50|||||||||26
1648510200000|2022-03-28 23:30:00|4578.3|4577.7|4577.8|4577.2|4578.55|4577.95|4577.8|4577.2|179
1648510210000|2022-03-28 23:30:10|4577.92|4577.32|4578.05|4577.45|4578.17|4577.57|4577.92|4577.32|28
1648510220000|2022-03-28 23:30:20|4577.92|4577.32|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|26
1648510230000|2022-03-28 23:30:30|4577.92|4577.32|4578.05|4577.45|4578.05|4577.45|4577.92|4577.32|26
1648510240000|2022-03-28 23:30:40|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|61
1648510250000|2022-03-28 23:30:50|4578.67|4578.07|4578.55|4577.95|4578.67|4578.07|4578.55|4577.95|30
1648510260000|2022-03-28 23:31:00|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|31
1648510270000|2022-03-28 23:31:10|4577.8|4577.2|4578.05|4577.45|4578.05|4577.45|4577.55|4576.95|73
1648510280000|2022-03-28 23:31:20|||||||||4
1648510290000|2022-03-28 23:31:30|4577.92|4577.32|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|34
1648510300000|2022-03-28 23:31:40|4577.55|4576.95|4577.3|4576.7|4577.55|4576.95|4577.3|4576.7|35
1648510310000|2022-03-28 23:31:50|4577.17|4576.57|4577.3|4576.7|4577.3|4576.7|4577.17|4576.57|68
1648510330000|2022-03-28 23:32:10|4577.42|4576.82|4577.55|4576.95|4577.55|4576.95|4577.3|4576.7|22
1648510350000|2022-03-28 23:32:30|||||||||16
1648510360000|2022-03-28 23:32:40|4577.67|4577.07|4577.55|4576.95|4577.8|4577.2|4577.55|4576.95|13
1648510380000|2022-03-28 23:33:00|4577.42|4576.82|4577.55|4576.95|4577.55|4576.95|4577.42|4576.82|15
1648510400000|2022-03-28 23:33:20|||||||||2
1648510410000|2022-03-28 23:33:30|4577.42|4576.82|4577.3|4576.7|4577.42|4576.82|4577.3|4576.7|7
1648510430000|2022-03-28 23:33:50|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|5
1648510440000|2022-03-28 23:34:00|4577.3|4576.7|4577.8|4577.2|4577.8|4577.2|4577.3|4576.7|41
1648510450000|2022-03-28 23:34:10|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|16
1648510460000|2022-03-28 23:34:20|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|5
1648510470000|2022-03-28 23:34:30|4578.55|4577.95|4578.05|4577.45|4578.55|4577.95|4578.05|4577.45|46
1648510480000|2022-03-28 23:34:40|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|5
1648510490000|2022-03-28 23:34:50|4577.55|4576.95|4577.8|4577.2|4577.8|4577.2|4577.55|4576.95|22
1648510500000|2022-03-28 23:35:00|||||||||16
1648510530000|2022-03-28 23:35:30|||||||||3
1648510540000|2022-03-28 23:35:40|4577.92|4577.32|4578.05|4577.45|4578.05|4577.45|4577.92|4577.32|6
1648510550000|2022-03-28 23:35:50|4578.17|4577.57|4578.17|4577.57|4578.17|4577.57|4578.17|4577.57|16
1648510560000|2022-03-28 23:36:00|4578.3|4577.7|4578.05|4577.45|4578.3|4577.7|4578.05|4577.45|5
1648510580000|2022-03-28 23:36:20|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4578.05|4577.45|21
1648510590000|2022-03-28 23:36:30|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|7
1648510600000|2022-03-28 23:36:40|4578.17|4577.57|4578.3|4577.7|4578.3|4577.7|4578.17|4577.57|8
1648510610000|2022-03-28 23:36:50|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|24
1648510630000|2022-03-28 23:37:10|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|14
1648510640000|2022-03-28 23:37:20|4578.05|4577.45|4578.3|4577.7|4578.3|4577.7|4578.05|4577.45|23
1648510650000|2022-03-28 23:37:30|4578.05|4577.45|4577.92|4577.32|4578.05|4577.45|4577.92|4577.32|8
1648510660000|2022-03-28 23:37:40|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|0
1648510680000|2022-03-28 23:38:00|4577.92|4577.32|4578.05|4577.45|4578.05|4577.45|4577.92|4577.32|3
1648510690000|2022-03-28 23:38:10|||||||||1
1648510700000|2022-03-28 23:38:20|4578.17|4577.57|4578.3|4577.7|4578.3|4577.7|4578.17|4577.57|14
1648510710000|2022-03-28 23:38:30|4578.42|4577.82|4578.42|4577.82|4578.42|4577.82|4578.42|4577.82|10
1648510720000|2022-03-28 23:38:40|4578.3|4577.7|4578.3|4577.7|4578.55|4577.95|4578.3|4577.7|9
1648510750000|2022-03-28 23:39:10|||||||||2
1648510760000|2022-03-28 23:39:20|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|27
1648510770000|2022-03-28 23:39:30|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4
1648510780000|2022-03-28 23:39:40|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|11
1648510800000|2022-03-28 23:40:00|4578.17|4577.57|4578.05|4577.45|4578.17|4577.57|4578.05|4577.45|10
1648510820000|2022-03-28 23:40:20|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|22
1648510830000|2022-03-28 23:40:30|||||||||12
1648510840000|2022-03-28 23:40:40|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4
1648510850000|2022-03-28 23:40:50|4577.92|4577.32|4578.05|4577.45|4578.05|4577.45|4577.92|4577.32|5
1648510880000|2022-03-28 23:41:20|||||||||4
1648510890000|2022-03-28 23:41:30|||||||||6
1648510900000|2022-03-28 23:41:40|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|5
1648510920000|2022-03-28 23:42:00|4577.67|4577.07|4577.8|4577.2|4577.8|4577.2|4577.55|4576.95|17
1648510940000|2022-03-28 23:42:20|||||||||1
1648510950000|2022-03-28 23:42:30|||||||||10
1648510970000|2022-03-28 23:42:50|4578.05|4577.45|4578.3|4577.7|4578.3|4577.7|4578.05|4577.45|4
1648510990000|2022-03-28 23:43:10|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|13
1648511000000|2022-03-28 23:43:20|4578.8|4578.2|4578.8|4578.2|4579.05|4578.45|4578.8|4578.2|56
1648511010000|2022-03-28 23:43:30|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|4
1648511020000|2022-03-28 23:43:40|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|20
1648511030000|2022-03-28 23:43:50|4578.92|4578.32|4578.8|4578.2|4579.05|4578.45|4578.8|4578.2|29
1648511040000|2022-03-28 23:44:00|4578.92|4578.32|4579.05|4578.45|4579.05|4578.45|4578.92|4578.32|17
1648511050000|2022-03-28 23:44:10|||||||||9
1648511060000|2022-03-28 23:44:20|4578.92|4578.32|4579.05|4578.45|4579.3|4578.7|4578.92|4578.32|44
1648511080000|2022-03-28 23:44:40|||||||||7
1648511090000|2022-03-28 23:44:50|||||||||5
1648511100000|2022-03-28 23:45:00|4578.8|4578.2|4578.8|4578.2|4579.05|4578.45|4578.8|4578.2|23
1648511110000|2022-03-28 23:45:10|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|36
1648511120000|2022-03-28 23:45:20|4578.42|4577.82|4578.3|4577.7|4578.42|4577.82|4578.3|4577.7|9
1648511130000|2022-03-28 23:45:30|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|3
1648511140000|2022-03-28 23:45:40|||||||||7
1648511150000|2022-03-28 23:45:50|4578.3|4577.7|4578.3|4577.7|4578.55|4577.95|4578.3|4577.7|18
1648511160000|2022-03-28 23:46:00|4578.17|4577.57|4578.05|4577.45|4578.17|4577.57|4578.05|4577.45|7
1648511170000|2022-03-28 23:46:10|4577.92|4577.32|4577.8|4577.2|4577.92|4577.32|4577.8|4577.2|4
1648511180000|2022-03-28 23:46:20|||||||||4
1648511190000|2022-03-28 23:46:30|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|12
1648511200000|2022-03-28 23:46:40|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|8
1648511210000|2022-03-28 23:46:50|||||||||14
1648511220000|2022-03-28 23:47:00|||||||||2
1648511230000|2022-03-28 23:47:10|||||||||3
1648511240000|2022-03-28 23:47:20|4578.05|4577.45|4578.3|4577.7|4578.3|4577.7|4578.05|4577.45|14
1648511250000|2022-03-28 23:47:30|||||||||4
1648511260000|2022-03-28 23:47:40|4578.05|4577.45|4578.05|4577.45|4578.17|4577.57|4578.05|4577.45|22
1648511270000|2022-03-28 23:47:50|||||||||1
1648511280000|2022-03-28 23:48:00|4578.17|4577.57|4578.3|4577.7|4578.3|4577.7|4578.17|4577.57|3
1648511290000|2022-03-28 23:48:10|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|6
1648511310000|2022-03-28 23:48:30|||||||||6
1648511320000|2022-03-28 23:48:40|4578.42|4577.82|4578.55|4577.95|4578.55|4577.95|4578.3|4577.7|18
1648511330000|2022-03-28 23:48:50|4578.8|4578.2|4578.55|4577.95|4578.8|4578.2|4578.55|4577.95|14
1648511340000|2022-03-28 23:49:00|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|12
1648511350000|2022-03-28 23:49:10|4578.42|4577.82|4578.05|4577.45|4578.42|4577.82|4578.05|4577.45|10
1648511360000|2022-03-28 23:49:20|4577.8|4577.2|4577.55|4576.95|4577.8|4577.2|4577.55|4576.95|78
1648511370000|2022-03-28 23:49:30|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|35
1648511380000|2022-03-28 23:49:40|4577.92|4577.32|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|27
1648511390000|2022-03-28 23:49:50|4577.92|4577.32|4577.8|4577.2|4577.92|4577.32|4577.8|4577.2|1
1648511400000|2022-03-28 23:50:00|4577.55|4576.95|4578.05|4577.45|4578.05|4577.45|4577.55|4576.95|46
1648511410000|2022-03-28 23:50:10|4577.92|4577.32|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|10
1648511420000|2022-03-28 23:50:20|4577.55|4576.95|4577.8|4577.2|4577.8|4577.2|4577.55|4576.95|71
1648511430000|2022-03-28 23:50:30|4577.67|4577.07|4577.55|4576.95|4577.67|4577.07|4577.55|4576.95|13
1648511440000|2022-03-28 23:50:40|4577.42|4576.82|4577.3|4576.7|4577.42|4576.82|4577.3|4576.7|10
1648511450000|2022-03-28 23:50:50|||||||||2
1648511460000|2022-03-28 23:51:00|||||||||26
1648511480000|2022-03-28 23:51:20|||||||||5
1648511490000|2022-03-28 23:51:30|4576.8|4576.2|4576.8|4576.2|4577.05|4576.45|4576.8|4576.2|60
1648511500000|2022-03-28 23:51:40|4576.3|4575.7|4576.42|4575.82|4576.8|4576.2|4576.3|4575.7|123
1648511510000|2022-03-28 23:51:50|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|10
1648511520000|2022-03-28 23:52:00|4576.3|4575.7|4576.3|4575.7|4576.55|4575.95|4576.3|4575.7|34
1648511530000|2022-03-28 23:52:10|4576.42|4575.82|4576.55|4575.95|4576.55|4575.95|4576.42|4575.82|9
1648511540000|2022-03-28 23:52:20|4576.3|4575.7|4576.42|4575.82|4576.42|4575.82|4576.3|4575.7|31
1648511550000|2022-03-28 23:52:30|4576.55|4575.95|4576.8|4576.2|4576.8|4576.2|4576.55|4575.95|21
1648511560000|2022-03-28 23:52:40|4576.67|4576.07|4576.3|4575.7|4576.67|4576.07|4576.3|4575.7|32
1648511570000|2022-03-28 23:52:50|||||||||7
1648511580000|2022-03-28 23:53:00|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|60
1648511590000|2022-03-28 23:53:10|4575.92|4575.32|4576.05|4575.45|4576.05|4575.45|4575.8|4575.2|24
1648511600000|2022-03-28 23:53:20|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|26
1648511610000|2022-03-28 23:53:30|4576.42|4575.82|4576.55|4575.95|4576.55|4575.95|4576.3|4575.7|22
1648511620000|2022-03-28 23:53:40|||||||||11
1648511630000|2022-03-28 23:53:50|4576.67|4576.07|4576.3|4575.7|4576.67|4576.07|4576.3|4575.7|37
1648511640000|2022-03-28 23:54:00|4576.17|4575.57|4575.8|4575.2|4576.42|4575.82|4575.8|4575.2|62
1648511650000|2022-03-28 23:54:10|4575.55|4574.95|4575.55|4574.95|4575.67|4575.07|4575.55|4574.95|24
1648511660000|2022-03-28 23:54:20|4575.8|4575.2|4575.8|4575.2|4575.8|4575.2|4575.8|4575.2|15
1648511670000|2022-03-28 23:54:30|||||||||5
1648511680000|2022-03-28 23:54:40|||||||||8
1648511690000|2022-03-28 23:54:50|||||||||1
1648511700000|2022-03-28 23:55:00|4575.55|4574.95|4575.8|4575.2|4575.8|4575.2|4575.55|4574.95|14
1648511710000|2022-03-28 23:55:10|4575.67|4575.07|4575.8|4575.2|4575.8|4575.2|4575.55|4574.95|30
1648511720000|2022-03-28 23:55:20|||||||||2
1648511730000|2022-03-28 23:55:30|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|10
1648511750000|2022-03-28 23:55:50|||||||||7
1648511760000|2022-03-28 23:56:00|4575.3|4574.7|4575.55|4574.95|4575.55|4574.95|4575.3|4574.7|21
1648511770000|2022-03-28 23:56:10|||||||||11
1648511780000|2022-03-28 23:56:20|4575.8|4575.2|4575.8|4575.2|4575.8|4575.2|4575.67|4575.07|18
1648511790000|2022-03-28 23:56:30|4575.55|4574.95|4575.8|4575.2|4575.8|4575.2|4575.55|4574.95|21
1648511800000|2022-03-28 23:56:40|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|17
1648511810000|2022-03-28 23:56:50|4575.92|4575.32|4575.92|4575.32|4575.92|4575.32|4575.8|4575.2|3
1648511820000|2022-03-28 23:57:00|4576.05|4575.45|4575.55|4574.95|4576.05|4575.45|4575.55|4574.95|19
1648511830000|2022-03-28 23:57:10|||||||||1
1648511840000|2022-03-28 23:57:20|4575.8|4575.2|4575.92|4575.32|4575.92|4575.32|4575.8|4575.2|13
1648511850000|2022-03-28 23:57:30|4575.8|4575.2|4575.92|4575.32|4575.92|4575.32|4575.8|4575.2|1
1648511860000|2022-03-28 23:57:40|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|7
1648511870000|2022-03-28 23:57:50|4575.92|4575.32|4576.05|4575.45|4576.05|4575.45|4575.92|4575.32|4
1648511880000|2022-03-28 23:58:00|||||||||6
1648511890000|2022-03-28 23:58:10|||||||||1
1648511900000|2022-03-28 23:58:20|4575.8|4575.2|4575.8|4575.2|4575.8|4575.2|4575.8|4575.2|11
1648511910000|2022-03-28 23:58:30|4575.67|4575.07|4575.55|4574.95|4575.67|4575.07|4575.55|4574.95|22
1648511920000|2022-03-28 23:58:40|4575.42|4574.82|4575.42|4574.82|4575.42|4574.82|4575.42|4574.82|12
1648511930000|2022-03-28 23:58:50|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|0
1648511950000|2022-03-28 23:59:10|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|14
1648511960000|2022-03-28 23:59:20|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|7
1648511970000|2022-03-28 23:59:30|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|13
1648511980000|2022-03-28 23:59:40|4575.42|4574.82|4575.55|4574.95|4575.55|4574.95|4575.3|4574.7|11
1648511990000|2022-03-28 23:59:50|4575.42|4574.82|4575.55|4574.95|4575.55|4574.95|4575.3|4574.7|8
1648512000000|2022-03-29 00:00:00|4575.8|4575.2|4575.55|4574.95|4576.05|4575.45|4575.3|4574.7|75
1648512010000|2022-03-29 00:00:10|4575.3|4574.7|4575.8|4575.2|4575.8|4575.2|4575.3|4574.7|30
1648512020000|2022-03-29 00:00:20|4575.92|4575.32|4575.55|4574.95|4576.05|4575.45|4575.55|4574.95|58
1648512030000|2022-03-29 00:00:30|4575.3|4574.7|4575.55|4574.95|4575.55|4574.95|4575.3|4574.7|22
1648512040000|2022-03-29 00:00:40|4575.67|4575.07|4575.3|4574.7|4575.67|4575.07|4575.3|4574.7|5
1648512050000|2022-03-29 00:00:50|4575.55|4574.95|4575.8|4575.2|4575.8|4575.2|4575.55|4574.95|27
1648512060000|2022-03-29 00:01:00|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4575.8|4575.2|24
1648512070000|2022-03-29 00:01:10|4575.8|4575.2|4575.55|4574.95|4575.8|4575.2|4575.55|4574.95|33
1648512080000|2022-03-29 00:01:20|4575.42|4574.82|4575.05|4574.45|4575.42|4574.82|4574.8|4574.2|115
1648512090000|2022-03-29 00:01:30|4575.3|4574.7|4575.55|4574.95|4575.55|4574.95|4575.3|4574.7|11
1648512100000|2022-03-29 00:01:40|4575.67|4575.07|4576.05|4575.45|4576.05|4575.45|4575.67|4575.07|30
1648512110000|2022-03-29 00:01:50|4576.3|4575.7|4576.05|4575.45|4576.55|4575.95|4576.05|4575.45|27
1648512120000|2022-03-29 00:02:00|4576.17|4575.57|4575.55|4574.95|4576.3|4575.7|4575.3|4574.7|131
1648512130000|2022-03-29 00:02:10|4575.3|4574.7|4575.3|4574.7|4575.55|4574.95|4575.3|4574.7|48
1648512140000|2022-03-29 00:02:20|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|25
1648512150000|2022-03-29 00:02:30|4575.67|4575.07|4575.3|4574.7|4576.05|4575.45|4575.3|4574.7|138
1648512160000|2022-03-29 00:02:40|4574.55|4573.95|4574.8|4574.2|4574.8|4574.2|4574.55|4573.95|92
1648512170000|2022-03-29 00:02:50|4574.55|4573.95|4574.55|4573.95|4574.8|4574.2|4574.55|4573.95|54
1648512180000|2022-03-29 00:03:00|4575.3|4574.7|4574.8|4574.2|4575.3|4574.7|4574.55|4573.95|125
1648512190000|2022-03-29 00:03:10|4574.67|4574.07|4574.55|4573.95|4574.67|4574.07|4574.55|4573.95|31
1648512200000|2022-03-29 00:03:20|4574.67|4574.07|4574.3|4573.7|4574.8|4574.2|4574.3|4573.7|87
1648512210000|2022-03-29 00:03:30|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|4574.42|4573.82|36
1648512220000|2022-03-29 00:03:40|4574.3|4573.7|4574.42|4573.82|4574.42|4573.82|4574.3|4573.7|45
1648512230000|2022-03-29 00:03:50|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|4574.3|4573.7|20
1648512240000|2022-03-29 00:04:00|||||||||10
1648512250000|2022-03-29 00:04:10|4574.42|4573.82|4574.3|4573.7|4574.42|4573.82|4574.3|4573.7|31
1648512260000|2022-03-29 00:04:20|4574.17|4573.57|4574.05|4573.45|4574.17|4573.57|4574.05|4573.45|24
1648512270000|2022-03-29 00:04:30|||||||||6
1648512280000|2022-03-29 00:04:40|4574.17|4573.57|4574.3|4573.7|4574.42|4573.82|4574.17|4573.57|37
1648512290000|2022-03-29 00:04:50|4574.42|4573.82|4574.55|4573.95|4574.55|4573.95|4574.3|4573.7|10
1648512300000|2022-03-29 00:05:00|4574.3|4573.7|4574.42|4573.82|4574.55|4573.95|4574.3|4573.7|41
1648512310000|2022-03-29 00:05:10|4574.3|4573.7|4574.3|4573.7|4574.55|4573.95|4574.3|4573.7|9
1648512320000|2022-03-29 00:05:20|4574.42|4573.82|4574.3|4573.7|4574.42|4573.82|4574.3|4573.7|13
1648512330000|2022-03-29 00:05:30|4574.05|4573.45|4573.8|4573.2|4574.17|4573.57|4573.8|4573.2|42
1648512340000|2022-03-29 00:05:40|4573.92|4573.32|4574.05|4573.45|4574.05|4573.45|4573.8|4573.2|13
1648512350000|2022-03-29 00:05:50|||||||||3
1648512360000|2022-03-29 00:06:00|4573.8|4573.2|4573.55|4572.95|4573.8|4573.2|4573.55|4572.95|100
1648512380000|2022-03-29 00:06:20|4573.8|4573.2|4573.8|4573.2|4573.8|4573.2|4573.8|4573.2|65
1648512390000|2022-03-29 00:06:30|||||||||6
1648512400000|2022-03-29 00:06:40|||||||||20
1648512410000|2022-03-29 00:06:50|||||||||1
1648512420000|2022-03-29 00:07:00|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|41
1648512430000|2022-03-29 00:07:10|4574.3|4573.7|4574.55|4573.95|4574.55|4573.95|4574.3|4573.7|34
1648512450000|2022-03-29 00:07:30|4574.3|4573.7|4574.3|4573.7|4574.42|4573.82|4574.3|4573.7|27
1648512460000|2022-03-29 00:07:40|||||||||1
1648512470000|2022-03-29 00:07:50|4574.17|4573.57|4574.3|4573.7|4574.3|4573.7|4574.17|4573.57|3
1648512490000|2022-03-29 00:08:10|||||||||5
1648512500000|2022-03-29 00:08:20|||||||||3
1648512510000|2022-03-29 00:08:30|4574.05|4573.45|4574.3|4573.7|4574.3|4573.7|4574.05|4573.45|25
1648512520000|2022-03-29 00:08:40|||||||||41
1648512530000|2022-03-29 00:08:50|4574.05|4573.45|4574.3|4573.7|4574.3|4573.7|4574.05|4573.45|26
1648512540000|2022-03-29 00:09:00|4574.05|4573.45|4574.3|4573.7|4574.3|4573.7|4574.05|4573.45|17
1648512550000|2022-03-29 00:09:10|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|22
1648512560000|2022-03-29 00:09:20|4574.17|4573.57|4574.3|4573.7|4574.3|4573.7|4574.17|4573.57|4
1648512570000|2022-03-29 00:09:30|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|8
1648512590000|2022-03-29 00:09:50|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|21
1648512600000|2022-03-29 00:10:00|||||||||2
1648512610000|2022-03-29 00:10:10|4574.42|4573.82|4574.55|4573.95|4574.55|4573.95|4574.42|4573.82|7
1648512620000|2022-03-29 00:10:20|4574.42|4573.82|4574.3|4573.7|4574.42|4573.82|4574.3|4573.7|14
1648512630000|2022-03-29 00:10:30|4574.17|4573.57|4574.3|4573.7|4574.3|4573.7|4574.05|4573.45|31
1648512640000|2022-03-29 00:10:40|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|21
1648512650000|2022-03-29 00:10:50|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|3
1648512660000|2022-03-29 00:11:00|||||||||1
1648512680000|2022-03-29 00:11:20|4574.05|4573.45|4574.05|4573.45|4574.17|4573.57|4574.05|4573.45|37
1648512700000|2022-03-29 00:11:40|4574.17|4573.57|4574.05|4573.45|4574.3|4573.7|4574.05|4573.45|5
1648512710000|2022-03-29 00:11:50|4573.92|4573.32|4573.8|4573.2|4573.92|4573.32|4573.8|4573.2|19
1648512720000|2022-03-29 00:12:00|||||||||11
1648512730000|2022-03-29 00:12:10|||||||||10
1648512740000|2022-03-29 00:12:20|||||||||35
1648512750000|2022-03-29 00:12:30|||||||||4
1648512760000|2022-03-29 00:12:40|4573.67|4573.07|4573.55|4572.95|4573.67|4573.07|4573.55|4572.95|38
1648512770000|2022-03-29 00:12:50|4573.3|4572.7|4573.05|4572.45|4573.3|4572.7|4573.05|4572.45|64
1648512780000|2022-03-29 00:13:00|4573.3|4572.7|4573.3|4572.7|4573.55|4572.95|4573.3|4572.7|37
1648512790000|2022-03-29 00:13:10|4573.55|4572.95|4573.3|4572.7|4573.55|4572.95|4573.3|4572.7|14
1648512800000|2022-03-29 00:13:20|4573.17|4572.57|4573.3|4572.7|4573.3|4572.7|4573.17|4572.57|3
1648512820000|2022-03-29 00:13:40|4573.05|4572.45|4573.3|4572.7|4573.3|4572.7|4573.05|4572.45|14
1648512830000|2022-03-29 00:13:50|||||||||3
1648512840000|2022-03-29 00:14:00|4573.05|4572.45|4573.55|4572.95|4573.55|4572.95|4573.05|4572.45|15
1648512850000|2022-03-29 00:14:10|4573.8|4573.2|4573.8|4573.2|4573.8|4573.2|4573.8|4573.2|38
1648512860000|2022-03-29 00:14:20|4574.05|4573.45|4574.05|4573.45|4574.17|4573.57|4574.05|4573.45|39
1648512870000|2022-03-29 00:14:30|4573.92|4573.32|4574.05|4573.45|4574.05|4573.45|4573.92|4573.32|21
1648512880000|2022-03-29 00:14:40|||||||||28
1648512890000|2022-03-29 00:14:50|4573.8|4573.2|4574.3|4573.7|4574.3|4573.7|4573.8|4573.2|25
1648512900000|2022-03-29 00:15:00|4574.05|4573.45|4573.8|4573.2|4574.05|4573.45|4573.8|4573.2|28
1648512910000|2022-03-29 00:15:10|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|8
1648512920000|2022-03-29 00:15:20|||||||||1
1648512930000|2022-03-29 00:15:30|4574.3|4573.7|4574.3|4573.7|4574.55|4573.95|4574.3|4573.7|49
1648512940000|2022-03-29 00:15:40|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|20
1648512950000|2022-03-29 00:15:50|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|7
1648512960000|2022-03-29 00:16:00|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|6
1648512970000|2022-03-29 00:16:10|||||||||14
1648512980000|2022-03-29 00:16:20|4574.42|4573.82|4574.55|4573.95|4574.55|4573.95|4574.3|4573.7|26
1648512990000|2022-03-29 00:16:30|||||||||4
1648513000000|2022-03-29 00:16:40|||||||||6
1648513010000|2022-03-29 00:16:50|4574.42|4573.82|4574.55|4573.95|4574.55|4573.95|4574.42|4573.82|27
1648513020000|2022-03-29 00:17:00|4574.42|4573.82|4574.55|4573.95|4574.55|4573.95|4574.3|4573.7|19
1648513030000|2022-03-29 00:17:10|4574.42|4573.82|4574.55|4573.95|4574.55|4573.95|4574.42|4573.82|12
1648513040000|2022-03-29 00:17:20|4574.3|4573.7|4574.17|4573.57|4574.55|4573.95|4574.17|4573.57|52
1648513050000|2022-03-29 00:17:30|4574.05|4573.45|4573.8|4573.2|4574.05|4573.45|4573.8|4573.2|5
1648513060000|2022-03-29 00:17:40|4573.55|4572.95|4573.55|4572.95|4573.55|4572.95|4573.3|4572.7|42
1648513070000|2022-03-29 00:17:50|4573.8|4573.2|4573.8|4573.2|4573.8|4573.2|4573.8|4573.2|29
1648513080000|2022-03-29 00:18:00|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|4573.92|4573.32|24
1648513090000|2022-03-29 00:18:10|4573.92|4573.32|4574.05|4573.45|4574.05|4573.45|4573.8|4573.2|14
1648513100000|2022-03-29 00:18:20|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|18
1648513110000|2022-03-29 00:18:30|4574.17|4573.57|4574.55|4573.95|4574.55|4573.95|4574.05|4573.45|19
1648513120000|2022-03-29 00:18:40|4574.05|4573.45|4574.3|4573.7|4574.3|4573.7|4574.05|4573.45|18
1648513130000|2022-03-29 00:18:50|4574.05|4573.45|4573.92|4573.32|4574.17|4573.57|4573.92|4573.32|23
1648513140000|2022-03-29 00:19:00|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|0
1648513150000|2022-03-29 00:19:10|4573.92|4573.32|4573.8|4573.2|4573.92|4573.32|4573.67|4573.07|14
1648513160000|2022-03-29 00:19:20|4573.55|4572.95|4573.55|4572.95|4573.8|4573.2|4573.55|4572.95|16
1648513170000|2022-03-29 00:19:30|4573.8|4573.2|4573.8|4573.2|4573.8|4573.2|4573.67|4573.07|25
1648513180000|2022-03-29 00:19:40|4573.55|4572.95|4573.8|4573.2|4573.8|4573.2|4573.55|4572.95|23
1648513190000|2022-03-29 00:19:50|4573.92|4573.32|4573.92|4573.32|4573.92|4573.32|4573.92|4573.32|11
1648513200000|2022-03-29 00:20:00|4573.8|4573.2|4573.8|4573.2|4573.92|4573.32|4573.55|4572.95|23
1648513210000|2022-03-29 00:20:10|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|4573.8|4573.2|7
1648513220000|2022-03-29 00:20:20|4573.92|4573.32|4574.3|4573.7|4574.3|4573.7|4573.92|4573.32|6
1648513230000|2022-03-29 00:20:30|4574.17|4573.57|4574.05|4573.45|4574.17|4573.57|4574.05|4573.45|6
1648513250000|2022-03-29 00:20:50|4574.17|4573.57|4574.05|4573.45|4574.17|4573.57|4574.05|4573.45|4
1648513260000|2022-03-29 00:21:00|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4
1648513270000|2022-03-29 00:21:10|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|10
1648513280000|2022-03-29 00:21:20|||||||||2
1648513300000|2022-03-29 00:21:40|||||||||53
1648513310000|2022-03-29 00:21:50|||||||||10
1648513320000|2022-03-29 00:22:00|||||||||15
1648513340000|2022-03-29 00:22:20|4574.42|4573.82|4574.3|4573.7|4574.42|4573.82|4574.3|4573.7|9
1648513350000|2022-03-29 00:22:30|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|19
1648513360000|2022-03-29 00:22:40|||||||||2
1648513370000|2022-03-29 00:22:50|||||||||3
1648513380000|2022-03-29 00:23:00|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|19
1648513390000|2022-03-29 00:23:10|||||||||4
1648513400000|2022-03-29 00:23:20|||||||||2
1648513410000|2022-03-29 00:23:30|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|27
1648513420000|2022-03-29 00:23:40|||||||||7
1648513430000|2022-03-29 00:23:50|||||||||2
1648513440000|2022-03-29 00:24:00|||||||||24
1648513450000|2022-03-29 00:24:10|||||||||33
1648513460000|2022-03-29 00:24:20|||||||||19
1648513470000|2022-03-29 00:24:30|||||||||103
1648513480000|2022-03-29 00:24:40|||||||||16
1648513490000|2022-03-29 00:24:50|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|24
1648513500000|2022-03-29 00:25:00|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|11
1648513520000|2022-03-29 00:25:20|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|37
1648513530000|2022-03-29 00:25:30|||||||||3
1648513540000|2022-03-29 00:25:40|4574.05|4573.45|4573.8|4573.2|4574.05|4573.45|4573.8|4573.2|36
1648513550000|2022-03-29 00:25:50|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|6
1648513560000|2022-03-29 00:26:00|4573.92|4573.32|4573.8|4573.2|4574.05|4573.45|4573.8|4573.2|31
1648513570000|2022-03-29 00:26:10|4573.55|4572.95|4573.8|4573.2|4573.8|4573.2|4573.55|4572.95|17
1648513590000|2022-03-29 00:26:30|||||||||10
1648513600000|2022-03-29 00:26:40|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|17
1648513610000|2022-03-29 00:26:50|4574.3|4573.7|4573.92|4573.32|4574.3|4573.7|4573.92|4573.32|53
1648513620000|2022-03-29 00:27:00|4574.05|4573.45|4573.8|4573.2|4574.05|4573.45|4573.67|4573.07|48
1648513630000|2022-03-29 00:27:10|||||||||49
1648513640000|2022-03-29 00:27:20|||||||||16
1648513650000|2022-03-29 00:27:30|4573.55|4572.95|4573.55|4572.95|4573.55|4572.95|4573.55|4572.95|10
1648513660000|2022-03-29 00:27:40|4573.8|4573.2|4573.8|4573.2|4573.8|4573.2|4573.8|4573.2|13
1648513670000|2022-03-29 00:27:50|||||||||8
1648513680000|2022-03-29 00:28:00|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|4
1648513690000|2022-03-29 00:28:10|4574.3|4573.7|4574.3|4573.7|4574.42|4573.82|4574.3|4573.7|39
1648513700000|2022-03-29 00:28:20|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|7
1648513710000|2022-03-29 00:28:30|4574.42|4573.82|4574.55|4573.95|4574.55|4573.95|4574.42|4573.82|16
1648513720000|2022-03-29 00:28:40|||||||||3
1648513730000|2022-03-29 00:28:50|||||||||14
1648513740000|2022-03-29 00:29:00|||||||||4
1648513750000|2022-03-29 00:29:10|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|12
1648513770000|2022-03-29 00:29:30|4574.17|4573.57|4574.05|4573.45|4574.17|4573.57|4574.05|4573.45|10
1648513780000|2022-03-29 00:29:40|4573.92|4573.32|4573.8|4573.2|4573.92|4573.32|4573.8|4573.2|6
1648513790000|2022-03-29 00:29:50|4574.05|4573.45|4574.05|4573.45|4574.3|4573.7|4574.05|4573.45|18
1648513800000|2022-03-29 00:30:00|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4574.17|4573.57|15
1648513810000|2022-03-29 00:30:10|4574.17|4573.57|4574.3|4573.7|4574.3|4573.7|4574.17|4573.57|8
1648513820000|2022-03-29 00:30:20|4574.17|4573.57|4574.05|4573.45|4574.17|4573.57|4574.05|4573.45|20
1648513830000|2022-03-29 00:30:30|||||||||1
1648513840000|2022-03-29 00:30:40|4573.8|4573.2|4573.8|4573.2|4573.8|4573.2|4573.8|4573.2|15
1648513850000|2022-03-29 00:30:50|4573.92|4573.32|4574.05|4573.45|4574.05|4573.45|4573.92|4573.32|19
1648513880000|2022-03-29 00:31:20|4574.17|4573.57|4574.17|4573.57|4574.3|4573.7|4574.17|4573.57|23
1648513890000|2022-03-29 00:31:30|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|20
1648513900000|2022-03-29 00:31:40|4574.17|4573.57|4574.3|4573.7|4574.3|4573.7|4574.17|4573.57|9
1648513910000|2022-03-29 00:31:50|4574.17|4573.57|4574.05|4573.45|4574.17|4573.57|4574.05|4573.45|12
1648513920000|2022-03-29 00:32:00|4574.17|4573.57|4574.3|4573.7|4574.3|4573.7|4574.17|4573.57|2
1648513930000|2022-03-29 00:32:10|||||||||19
1648513940000|2022-03-29 00:32:20|||||||||2
1648513960000|2022-03-29 00:32:40|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|19
1648514000000|2022-03-29 00:33:20|||||||||11
1648514010000|2022-03-29 00:33:30|||||||||1
1648514020000|2022-03-29 00:33:40|||||||||2
1648514030000|2022-03-29 00:33:50|4574.3|4573.7|4574.17|4573.57|4574.3|4573.7|4574.05|4573.45|16
1648514040000|2022-03-29 00:34:00|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|13
1648514050000|2022-03-29 00:34:10|||||||||1
1648514060000|2022-03-29 00:34:20|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|13
1648514070000|2022-03-29 00:34:30|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|5
1648514090000|2022-03-29 00:34:50|||||||||15
1648514100000|2022-03-29 00:35:00|||||||||4
1648514110000|2022-03-29 00:35:10|||||||||16
1648514130000|2022-03-29 00:35:30|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|4574.05|4573.45|20
1648514140000|2022-03-29 00:35:40|4573.8|4573.2|4573.8|4573.2|4573.8|4573.2|4573.8|4573.2|9
1648514150000|2022-03-29 00:35:50|4573.92|4573.32|4574.3|4573.7|4574.3|4573.7|4573.92|4573.32|14
1648514160000|2022-03-29 00:36:00|4574.05|4573.45|4574.3|4573.7|4574.3|4573.7|4574.05|4573.45|10
1648514170000|2022-03-29 00:36:10|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|26
1648514180000|2022-03-29 00:36:20|||||||||22
1648514200000|2022-03-29 00:36:40|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|25
1648514210000|2022-03-29 00:36:50|4574.17|4573.57|4574.05|4573.45|4574.17|4573.57|4574.05|4573.45|19
1648514220000|2022-03-29 00:37:00|4574.17|4573.57|4574.3|4573.7|4574.3|4573.7|4574.17|4573.57|10
1648514230000|2022-03-29 00:37:10|4574.42|4573.82|4574.55|4573.95|4574.55|4573.95|4574.3|4573.7|6
1648514240000|2022-03-29 00:37:20|||||||||2
1648514260000|2022-03-29 00:37:40|||||||||7
1648514280000|2022-03-29 00:38:00|||||||||17
1648514290000|2022-03-29 00:38:10|||||||||13
1648514310000|2022-03-29 00:38:30|||||||||17
1648514340000|2022-03-29 00:39:00|||||||||27
1648514360000|2022-03-29 00:39:20|||||||||71
1648514390000|2022-03-29 00:39:50|||||||||18
1648514400000|2022-03-29 00:40:00|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|152
1648514410000|2022-03-29 00:40:10|4575.05|4574.45|4576.55|4575.95|4576.8|4576.2|4575.05|4574.45|316
1648514420000|2022-03-29 00:40:20|4576.8|4576.2|4576.3|4575.7|4577.05|4576.45|4576.3|4575.7|81
1648514430000|2022-03-29 00:40:30|4576.55|4575.95|4576.05|4575.45|4576.55|4575.95|4576.05|4575.45|18
1648514440000|2022-03-29 00:40:40|4575.8|4575.2|4575.55|4574.95|4575.8|4575.2|4575.55|4574.95|9
1648514450000|2022-03-29 00:40:50|4575.3|4574.7|4575.55|4574.95|4575.55|4574.95|4575.3|4574.7|10
1648514460000|2022-03-29 00:41:00|4575.05|4574.45|4575.55|4574.95|4575.55|4574.95|4575.05|4574.45|39
1648514470000|2022-03-29 00:41:10|4575.3|4574.7|4575.55|4574.95|4575.55|4574.95|4575.3|4574.7|20
1648514480000|2022-03-29 00:41:20|4575.67|4575.07|4575.3|4574.7|4575.8|4575.2|4575.3|4574.7|10
1648514490000|2022-03-29 00:41:30|4575.42|4574.82|4575.3|4574.7|4575.42|4574.82|4575.3|4574.7|7
1648514500000|2022-03-29 00:41:40|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|1
1648514510000|2022-03-29 00:41:50|4575.3|4574.7|4575.3|4574.7|4575.55|4574.95|4575.3|4574.7|20
1648514520000|2022-03-29 00:42:00|4575.05|4574.45|4574.8|4574.2|4575.05|4574.45|4574.8|4574.2|22
1648514530000|2022-03-29 00:42:10|4574.55|4573.95|4574.8|4574.2|4574.8|4574.2|4574.55|4573.95|45
1648514540000|2022-03-29 00:42:20|||||||||2
1648514550000|2022-03-29 00:42:30|||||||||4
1648514560000|2022-03-29 00:42:40|||||||||1
1648514570000|2022-03-29 00:42:50|||||||||2
1648514580000|2022-03-29 00:43:00|4574.55|4573.95|4575.05|4574.45|4575.05|4574.45|4574.55|4573.95|62
1648514590000|2022-03-29 00:43:10|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|7
1648514600000|2022-03-29 00:43:20|4575.05|4574.45|4574.8|4574.2|4575.05|4574.45|4574.8|4574.2|29
1648514620000|2022-03-29 00:43:40|4574.92|4574.32|4574.8|4574.2|4574.92|4574.32|4574.8|4574.2|21
1648514630000|2022-03-29 00:43:50|4575.05|4574.45|4575.3|4574.7|4575.3|4574.7|4575.05|4574.45|15
1648514640000|2022-03-29 00:44:00|4575.55|4574.95|4575.8|4575.2|4575.8|4575.2|4575.55|4574.95|85
1648514650000|2022-03-29 00:44:10|4575.92|4575.32|4576.05|4575.45|4576.05|4575.45|4575.92|4575.32|7
1648514660000|2022-03-29 00:44:20|||||||||6
1648514670000|2022-03-29 00:44:30|4576.17|4575.57|4576.55|4575.95|4576.55|4575.95|4576.17|4575.57|9
1648514680000|2022-03-29 00:44:40|||||||||20
1648514690000|2022-03-29 00:44:50|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|6
1648514700000|2022-03-29 00:45:00|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|4576.42|4575.82|21
1648514710000|2022-03-29 00:45:10|4576.3|4575.7|4576.3|4575.7|4576.55|4575.95|4576.3|4575.7|33
1648514720000|2022-03-29 00:45:20|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|25
1648514740000|2022-03-29 00:45:40|4576.17|4575.57|4576.17|4575.57|4576.17|4575.57|4576.17|4575.57|16
1648514750000|2022-03-29 00:45:50|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|4576.17|4575.57|3
1648514760000|2022-03-29 00:46:00|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|17
1648514770000|2022-03-29 00:46:10|4576.42|4575.82|4576.05|4575.45|4576.42|4575.82|4576.05|4575.45|19
1648514780000|2022-03-29 00:46:20|4575.92|4575.32|4575.8|4575.2|4575.92|4575.32|4575.8|4575.2|1
1648514790000|2022-03-29 00:46:30|4575.92|4575.32|4576.05|4575.45|4576.05|4575.45|4575.92|4575.32|1
1648514800000|2022-03-29 00:46:40|4575.8|4575.2|4575.8|4575.2|4576.05|4575.45|4575.8|4575.2|6
1648514810000|2022-03-29 00:46:50|4575.92|4575.32|4576.05|4575.45|4576.05|4575.45|4575.92|4575.32|0
1648514820000|2022-03-29 00:47:00|4575.92|4575.32|4575.3|4574.7|4575.92|4575.32|4575.3|4574.7|40
1648514830000|2022-03-29 00:47:10|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|4
1648514840000|2022-03-29 00:47:20|4575.8|4575.2|4575.8|4575.2|4575.8|4575.2|4575.8|4575.2|4
1648514850000|2022-03-29 00:47:30|4576.05|4575.45|4576.3|4575.7|4576.3|4575.7|4576.05|4575.45|8
1648514860000|2022-03-29 00:47:40|4576.05|4575.45|4575.05|4574.45|4576.05|4575.45|4575.05|4574.45|66
1648514870000|2022-03-29 00:47:50|4574.8|4574.2|4575.05|4574.45|4575.05|4574.45|4574.8|4574.2|10
1648514880000|2022-03-29 00:48:00|4574.92|4574.32|4575.05|4574.45|4575.05|4574.45|4574.8|4574.2|13
1648514900000|2022-03-29 00:48:20|4575.3|4574.7|4575.05|4574.45|4575.3|4574.7|4575.05|4574.45|22
1648514920000|2022-03-29 00:48:40|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|19
1648514930000|2022-03-29 00:48:50|||||||||25
1648514940000|2022-03-29 00:49:00|||||||||2
1648514960000|2022-03-29 00:49:20|4574.92|4574.32|4574.8|4574.2|4574.92|4574.32|4574.55|4573.95|20
1648514970000|2022-03-29 00:49:30|4574.92|4574.32|4575.05|4574.45|4575.05|4574.45|4574.92|4574.32|16
1648514980000|2022-03-29 00:49:40|||||||||1
1648514990000|2022-03-29 00:49:50|||||||||4
1648515000000|2022-03-29 00:50:00|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|4
1648515030000|2022-03-29 00:50:30|4575.17|4574.57|4574.8|4574.2|4575.17|4574.57|4574.8|4574.2|20
1648515040000|2022-03-29 00:50:40|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|13
1648515050000|2022-03-29 00:50:50|4575.17|4574.57|4575.05|4574.45|4575.17|4574.57|4575.05|4574.45|11
1648515060000|2022-03-29 00:51:00|4574.8|4574.2|4575.05|4574.45|4575.05|4574.45|4574.8|4574.2|9
1648515070000|2022-03-29 00:51:10|4574.92|4574.32|4574.8|4574.2|4574.92|4574.32|4574.8|4574.2|1
1648515080000|2022-03-29 00:51:20|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|4574.8|4574.2|5
1648515090000|2022-03-29 00:51:30|||||||||2
1648515110000|2022-03-29 00:51:50|4575.17|4574.57|4575.55|4574.95|4575.55|4574.95|4575.17|4574.57|18
1648515120000|2022-03-29 00:52:00|||||||||1
1648515130000|2022-03-29 00:52:10|||||||||5
1648515140000|2022-03-29 00:52:20|4575.17|4574.57|4575.05|4574.45|4575.17|4574.57|4575.05|4574.45|18
1648515150000|2022-03-29 00:52:30|||||||||3
1648515160000|2022-03-29 00:52:40|||||||||2
1648515170000|2022-03-29 00:52:50|4575.17|4574.57|4574.8|4574.2|4575.17|4574.57|4574.8|4574.2|18
1648515180000|2022-03-29 00:53:00|||||||||5
1648515190000|2022-03-29 00:53:10|4574.67|4574.07|4574.55|4573.95|4574.67|4574.07|4574.55|4573.95|14
1648515200000|2022-03-29 00:53:20|4574.8|4574.2|4574.55|4573.95|4574.8|4574.2|4574.55|4573.95|27
1648515210000|2022-03-29 00:53:30|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|6
1648515220000|2022-03-29 00:53:40|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|15
1648515230000|2022-03-29 00:53:50|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|8
1648515240000|2022-03-29 00:54:00|4575.05|4574.45|4575.05|4574.45|4575.17|4574.57|4575.05|4574.45|22
1648515250000|2022-03-29 00:54:10|4574.8|4574.2|4575.05|4574.45|4575.05|4574.45|4574.8|4574.2|32
1648515260000|2022-03-29 00:54:20|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|8
1648515270000|2022-03-29 00:54:30|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|16
1648515290000|2022-03-29 00:54:50|||||||||11
1648515300000|2022-03-29 00:55:00|4575.17|4574.57|4575.3|4574.7|4575.3|4574.7|4575.17|4574.57|11
1648515310000|2022-03-29 00:55:10|4575.55|4574.95|4575.3|4574.7|4575.55|4574.95|4575.3|4574.7|34
1648515320000|2022-03-29 00:55:20|4575.17|4574.57|4574.8|4574.2|4575.17|4574.57|4574.8|4574.2|17
1648515340000|2022-03-29 00:55:40|4574.67|4574.07|4574.05|4573.45|4574.67|4574.07|4574.05|4573.45|49
1648515350000|2022-03-29 00:55:50|4574.55|4573.95|4574.3|4573.7|4574.55|4573.95|4574.3|4573.7|35
1648515360000|2022-03-29 00:56:00|4574.42|4573.82|4574.55|4573.95|4574.55|4573.95|4574.42|4573.82|12
1648515370000|2022-03-29 00:56:10|4574.42|4573.82|4574.05|4573.45|4574.42|4573.82|4574.05|4573.45|27
1648515380000|2022-03-29 00:56:20|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4574.05|4573.45|6
1648515390000|2022-03-29 00:56:30|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|5
1648515410000|2022-03-29 00:56:50|4574.3|4573.7|4574.55|4573.95|4574.55|4573.95|4574.3|4573.7|19
1648515420000|2022-03-29 00:57:00|4574.3|4573.7|4574.55|4573.95|4574.55|4573.95|4574.3|4573.7|8
1648515430000|2022-03-29 00:57:10|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|7
1648515440000|2022-03-29 00:57:20|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|7
1648515450000|2022-03-29 00:57:30|4574.8|4574.2|4574.55|4573.95|4574.8|4574.2|4574.55|4573.95|27
1648515460000|2022-03-29 00:57:40|4574.67|4574.07|4575.05|4574.45|4575.05|4574.45|4574.67|4574.07|14
1648515470000|2022-03-29 00:57:50|4575.17|4574.57|4575.05|4574.45|4575.3|4574.7|4575.05|4574.45|16
1648515480000|2022-03-29 00:58:00|||||||||3
1648515490000|2022-03-29 00:58:10|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|25
1648515500000|2022-03-29 00:58:20|4575.17|4574.57|4575.17|4574.57|4575.3|4574.7|4575.05|4574.45|9
1648515510000|2022-03-29 00:58:30|4575.3|4574.7|4575.05|4574.45|4575.3|4574.7|4575.05|4574.45|16
1648515520000|2022-03-29 00:58:40|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|2
1648515530000|2022-03-29 00:58:50|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|4574.92|4574.32|30
1648515540000|2022-03-29 00:59:00|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|1
1648515550000|2022-03-29 00:59:10|4574.55|4573.95|4574.8|4574.2|4574.8|4574.2|4574.55|4573.95|8
1648515560000|2022-03-29 00:59:20|4575.05|4574.45|4575.17|4574.57|4575.3|4574.7|4575.05|4574.45|12
1648515570000|2022-03-29 00:59:30|4575.3|4574.7|4575.05|4574.45|4575.3|4574.7|4575.05|4574.45|8
1648515580000|2022-03-29 00:59:40|4574.8|4574.2|4574.3|4573.7|4574.8|4574.2|4574.3|4573.7|24
1648515590000|2022-03-29 00:59:50|4574.17|4573.57|4574.05|4573.45|4574.3|4573.7|4574.05|4573.45|13
1648515600000|2022-03-29 01:00:00|4573.92|4573.32|4574.3|4573.7|4574.3|4573.7|4573.92|4573.32|65
1648515610000|2022-03-29 01:00:10|4574.05|4573.45|4574.17|4573.57|4574.17|4573.57|4573.8|4573.2|70
1648515620000|2022-03-29 01:00:20|4574.05|4573.45|4574.05|4573.45|4574.17|4573.57|4574.05|4573.45|25
1648515630000|2022-03-29 01:00:30|4574.3|4573.7|4573.8|4573.2|4574.3|4573.7|4573.8|4573.2|13
1648515640000|2022-03-29 01:00:40|4573.92|4573.32|4574.05|4573.45|4574.05|4573.45|4573.92|4573.32|15
1648515650000|2022-03-29 01:00:50|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4574.17|4573.57|13
1648515660000|2022-03-29 01:01:00|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|4574.55|4573.95|13
1648515670000|2022-03-29 01:01:10|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|6
1648515680000|2022-03-29 01:01:20|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|28
1648515690000|2022-03-29 01:01:30|4574.92|4574.32|4575.05|4574.45|4575.05|4574.45|4574.8|4574.2|19
1648515700000|2022-03-29 01:01:40|4574.92|4574.32|4575.17|4574.57|4575.17|4574.57|4574.92|4574.32|7
1648515710000|2022-03-29 01:01:50|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|12
1648515720000|2022-03-29 01:02:00|4575.55|4574.95|4574.55|4573.95|4575.55|4574.95|4574.3|4573.7|31
1648515730000|2022-03-29 01:02:10|4574.67|4574.07|4575.05|4574.45|4575.05|4574.45|4574.67|4574.07|9
1648515750000|2022-03-29 01:02:30|4574.92|4574.32|4575.3|4574.7|4575.3|4574.7|4574.92|4574.32|18
1648515760000|2022-03-29 01:02:40|4575.42|4574.82|4575.55|4574.95|4575.55|4574.95|4575.3|4574.7|14
1648515780000|2022-03-29 01:03:00|4575.3|4574.7|4575.3|4574.7|4575.42|4574.82|4575.3|4574.7|15
1648515790000|2022-03-29 01:03:10|4575.17|4574.57|4575.05|4574.45|4575.17|4574.57|4575.05|4574.45|12
1648515800000|2022-03-29 01:03:20|4575.17|4574.57|4575.55|4574.95|4575.55|4574.95|4575.17|4574.57|16
1648515810000|2022-03-29 01:03:30|||||||||5
1648515820000|2022-03-29 01:03:40|4575.3|4574.7|4575.42|4574.82|4575.42|4574.82|4575.3|4574.7|30
1648515830000|2022-03-29 01:03:50|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|24
1648515850000|2022-03-29 01:04:10|||||||||8
1648515860000|2022-03-29 01:04:20|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|38
1648515870000|2022-03-29 01:04:30|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|6
1648515880000|2022-03-29 01:04:40|4574.8|4574.2|4575.3|4574.7|4575.3|4574.7|4574.8|4574.2|20
1648515890000|2022-03-29 01:04:50|4575.42|4574.82|4575.05|4574.45|4575.55|4574.95|4574.8|4574.2|66
1648515900000|2022-03-29 01:05:00|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|10
1648515910000|2022-03-29 01:05:10|4575.17|4574.57|4575.3|4574.7|4575.3|4574.7|4575.17|4574.57|12
1648515920000|2022-03-29 01:05:20|4575.17|4574.57|4575.17|4574.57|4575.17|4574.57|4575.17|4574.57|11
1648515930000|2022-03-29 01:05:30|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|4575.17|4574.57|6
1648515940000|2022-03-29 01:05:40|||||||||3
1648515950000|2022-03-29 01:05:50|4575.05|4574.45|4574.8|4574.2|4575.05|4574.45|4574.8|4574.2|12
1648515960000|2022-03-29 01:06:00|||||||||15
1648515970000|2022-03-29 01:06:10|4574.55|4573.95|4574.8|4574.2|4574.8|4574.2|4574.55|4573.95|16
1648515980000|2022-03-29 01:06:20|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|8
1648516000000|2022-03-29 01:06:40|4575.17|4574.57|4575.05|4574.45|4575.3|4574.7|4575.05|4574.45|18
1648516010000|2022-03-29 01:06:50|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|5
1648516030000|2022-03-29 01:07:10|||||||||7
1648516040000|2022-03-29 01:07:20|4575.05|4574.45|4575.3|4574.7|4575.3|4574.7|4575.05|4574.45|11
1648516070000|2022-03-29 01:07:50|4575.17|4574.57|4575.3|4574.7|4575.3|4574.7|4575.17|4574.57|11
1648516080000|2022-03-29 01:08:00|4575.17|4574.57|4575.17|4574.57|4575.17|4574.57|4575.17|4574.57|1
1648516090000|2022-03-29 01:08:10|4575.05|4574.45|4575.05|4574.45|4575.3|4574.7|4575.05|4574.45|11
1648516100000|2022-03-29 01:08:20|4575.17|4574.57|4575.05|4574.45|4575.17|4574.57|4575.05|4574.45|12
1648516110000|2022-03-29 01:08:30|||||||||2
1648516120000|2022-03-29 01:08:40|||||||||7
1648516140000|2022-03-29 01:09:00|||||||||4
1648516160000|2022-03-29 01:09:20|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|4574.8|4574.2|16
1648516190000|2022-03-29 01:09:50|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|4575.05|4574.45|17
1648516200000|2022-03-29 01:10:00|4574.8|4574.2|4574.55|4573.95|4574.8|4574.2|4574.55|4573.95|38
1648516210000|2022-03-29 01:10:10|4574.8|4574.2|4575.05|4574.45|4575.05|4574.45|4574.8|4574.2|32
1648516220000|2022-03-29 01:10:20|||||||||7
1648516230000|2022-03-29 01:10:30|4575.3|4574.7|4575.3|4574.7|4575.42|4574.82|4575.3|4574.7|24
1648516250000|2022-03-29 01:10:50|||||||||30
1648516260000|2022-03-29 01:11:00|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|43
1648516270000|2022-03-29 01:11:10|||||||||20
1648516300000|2022-03-29 01:11:40|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|4575.3|4574.7|14
1648516320000|2022-03-29 01:12:00|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|4575.55|4574.95|3
1648516330000|2022-03-29 01:12:10|||||||||1
1648516350000|2022-03-29 01:12:30|4575.42|4574.82|4575.55|4574.95|4575.55|4574.95|4575.42|4574.82|30
1648516360000|2022-03-29 01:12:40|||||||||1
1648516370000|2022-03-29 01:12:50|||||||||5
1648516380000|2022-03-29 01:13:00|||||||||3
1648516390000|2022-03-29 01:13:10|||||||||4
1648516410000|2022-03-29 01:13:30|4575.67|4575.07|4576.05|4575.45|4576.3|4575.7|4575.67|4575.07|73
1648516420000|2022-03-29 01:13:40|4575.8|4575.2|4576.05|4575.45|4576.05|4575.45|4575.8|4575.2|34
1648516440000|2022-03-29 01:14:00|||||||||1
1648516450000|2022-03-29 01:14:10|4576.17|4575.57|4576.05|4575.45|4576.3|4575.7|4576.05|4575.45|13
1648516460000|2022-03-29 01:14:20|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|6
1648516490000|2022-03-29 01:14:50|4576.17|4575.57|4576.3|4575.7|4576.3|4575.7|4576.05|4575.45|25
1648516500000|2022-03-29 01:15:00|4576.17|4575.57|4576.05|4575.45|4576.3|4575.7|4576.05|4575.45|22
1648516510000|2022-03-29 01:15:10|4576.17|4575.57|4576.3|4575.7|4576.3|4575.7|4576.05|4575.45|34
1648516520000|2022-03-29 01:15:20|4576.17|4575.57|4576.05|4575.45|4576.3|4575.7|4576.05|4575.45|7
1648516530000|2022-03-29 01:15:30|4576.17|4575.57|4576.3|4575.7|4576.3|4575.7|4576.17|4575.57|3
1648516540000|2022-03-29 01:15:40|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4575.8|4575.2|26
1648516550000|2022-03-29 01:15:50|4576.3|4575.7|4576.05|4575.45|4576.3|4575.7|4576.05|4575.45|11
1648516560000|2022-03-29 01:16:00|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|4576.17|4575.57|12
1648516570000|2022-03-29 01:16:10|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|21
1648516580000|2022-03-29 01:16:20|||||||||2
1648516590000|2022-03-29 01:16:30|||||||||7
1648516600000|2022-03-29 01:16:40|4576.3|4575.7|4575.8|4575.2|4576.3|4575.7|4575.8|4575.2|27
1648516610000|2022-03-29 01:16:50|4575.67|4575.07|4575.8|4575.2|4575.8|4575.2|4575.55|4574.95|21
1648516620000|2022-03-29 01:17:00|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|12
1648516630000|2022-03-29 01:17:10|4576.3|4575.7|4575.8|4575.2|4576.3|4575.7|4575.8|4575.2|25
1648516640000|2022-03-29 01:17:20|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|61
1648516650000|2022-03-29 01:17:30|4576.17|4575.57|4576.3|4575.7|4576.3|4575.7|4576.05|4575.45|1
1648516660000|2022-03-29 01:17:40|4576.17|4575.57|4576.3|4575.7|4576.3|4575.7|4576.17|4575.57|4
1648516680000|2022-03-29 01:18:00|4576.55|4575.95|4577.05|4576.45|4577.05|4576.45|4576.55|4575.95|62
1648516690000|2022-03-29 01:18:10|4577.3|4576.7|4577.05|4576.45|4577.55|4576.95|4577.05|4576.45|90
1648516700000|2022-03-29 01:18:20|4577.17|4576.57|4577.05|4576.45|4577.3|4576.7|4577.05|4576.45|5
1648516710000|2022-03-29 01:18:30|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|12
1648516720000|2022-03-29 01:18:40|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4576.8|4576.2|16
1648516740000|2022-03-29 01:19:00|4576.8|4576.2|4576.8|4576.2|4576.92|4576.32|4576.8|4576.2|9
1648516750000|2022-03-29 01:19:10|4576.92|4576.32|4576.8|4576.2|4577.05|4576.45|4576.8|4576.2|35
1648516760000|2022-03-29 01:19:20|4576.55|4575.95|4576.3|4575.7|4576.55|4575.95|4576.3|4575.7|22
1648516770000|2022-03-29 01:19:30|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|8
1648516780000|2022-03-29 01:19:40|||||||||1
1648516790000|2022-03-29 01:19:50|4576.3|4575.7|4576.3|4575.7|4576.55|4575.95|4576.3|4575.7|11
1648516800000|2022-03-29 01:20:00|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|6
1648516810000|2022-03-29 01:20:10|4576.8|4576.2|4576.3|4575.7|4576.8|4576.2|4576.3|4575.7|19
1648516820000|2022-03-29 01:20:20|4576.42|4575.82|4576.3|4575.7|4576.42|4575.82|4576.17|4575.57|6
1648516830000|2022-03-29 01:20:30|4576.42|4575.82|4576.42|4575.82|4576.42|4575.82|4576.42|4575.82|9
1648516840000|2022-03-29 01:20:40|4576.3|4575.7|4576.3|4575.7|4576.42|4575.82|4576.3|4575.7|3
1648516850000|2022-03-29 01:20:50|4576.42|4575.82|4576.67|4576.07|4576.67|4576.07|4576.3|4575.7|3
1648516860000|2022-03-29 01:21:00|4576.55|4575.95|4576.67|4576.07|4576.67|4576.07|4576.55|4575.95|2
1648516870000|2022-03-29 01:21:10|4576.8|4576.2|4577.05|4576.45|4577.05|4576.45|4576.8|4576.2|10
1648516880000|2022-03-29 01:21:20|4576.92|4576.32|4576.92|4576.32|4577.05|4576.45|4576.8|4576.2|11
1648516890000|2022-03-29 01:21:30|4577.05|4576.45|4576.8|4576.2|4577.05|4576.45|4576.8|4576.2|5
1648516910000|2022-03-29 01:21:50|4577.05|4576.45|4577.3|4576.7|4577.3|4576.7|4577.05|4576.45|18
1648516920000|2022-03-29 01:22:00|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|12
1648516930000|2022-03-29 01:22:10|4577.67|4577.07|4577.55|4576.95|4577.67|4577.07|4577.55|4576.95|21
1648516940000|2022-03-29 01:22:20|4577.42|4576.82|4577.05|4576.45|4577.55|4576.95|4577.05|4576.45|34
1648516950000|2022-03-29 01:22:30|4577.17|4576.57|4577.3|4576.7|4577.3|4576.7|4577.17|4576.57|8
1648516960000|2022-03-29 01:22:40|4577.55|4576.95|4577.42|4576.82|4577.55|4576.95|4577.42|4576.82|11
1648516970000|2022-03-29 01:22:50|4577.55|4576.95|4577.3|4576.7|4577.55|4576.95|4577.3|4576.7|5
1648516980000|2022-03-29 01:23:00|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|8
1648516990000|2022-03-29 01:23:10|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|13
1648517000000|2022-03-29 01:23:20|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|5
1648517010000|2022-03-29 01:23:30|||||||||6
1648517020000|2022-03-29 01:23:40|4577.42|4576.82|4577.55|4576.95|4577.55|4576.95|4577.3|4576.7|14
1648517030000|2022-03-29 01:23:50|||||||||3
1648517040000|2022-03-29 01:24:00|4577.67|4577.07|4577.55|4576.95|4577.8|4577.2|4577.55|4576.95|26
1648517050000|2022-03-29 01:24:10|4577.67|4577.07|4577.8|4577.2|4577.8|4577.2|4577.55|4576.95|13
1648517060000|2022-03-29 01:24:20|||||||||10
1648517070000|2022-03-29 01:24:30|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|15
1648517080000|2022-03-29 01:24:40|4577.42|4576.82|4577.3|4576.7|4577.42|4576.82|4577.3|4576.7|7
1648517090000|2022-03-29 01:24:50|4577.42|4576.82|4577.42|4576.82|4577.42|4576.82|4577.3|4576.7|6
1648517100000|2022-03-29 01:25:00|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|1
1648517110000|2022-03-29 01:25:10|4577.8|4577.2|4577.55|4576.95|4577.92|4577.32|4577.55|4576.95|21
1648517120000|2022-03-29 01:25:20|4577.42|4576.82|4577.8|4577.2|4577.8|4577.2|4577.42|4576.82|21
1648517130000|2022-03-29 01:25:30|4577.67|4577.07|4577.42|4576.82|4577.67|4577.07|4577.3|4576.7|69
1648517140000|2022-03-29 01:25:40|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|7
1648517150000|2022-03-29 01:25:50|4577.05|4576.45|4577.05|4576.45|4577.17|4576.57|4577.05|4576.45|12
1648517160000|2022-03-29 01:26:00|4577.17|4576.57|4577.3|4576.7|4577.3|4576.7|4577.05|4576.45|7
1648517180000|2022-03-29 01:26:20|4577.42|4576.82|4577.05|4576.45|4577.55|4576.95|4577.05|4576.45|23
1648517190000|2022-03-29 01:26:30|4577.17|4576.57|4577.55|4576.95|4577.55|4576.95|4577.17|4576.57|13
1648517200000|2022-03-29 01:26:40|4577.42|4576.82|4577.3|4576.7|4577.55|4576.95|4577.3|4576.7|17
1648517210000|2022-03-29 01:26:50|4577.55|4576.95|4577.42|4576.82|4577.55|4576.95|4577.42|4576.82|7
1648517220000|2022-03-29 01:27:00|4577.55|4576.95|4577.3|4576.7|4577.55|4576.95|4577.17|4576.57|21
1648517230000|2022-03-29 01:27:10|||||||||1
1648517240000|2022-03-29 01:27:20|4577.42|4576.82|4577.55|4576.95|4577.55|4576.95|4577.42|4576.82|4
1648517250000|2022-03-29 01:27:30|4577.8|4577.2|4577.55|4576.95|4577.8|4577.2|4577.55|4576.95|17
1648517260000|2022-03-29 01:27:40|4577.3|4576.7|4577.55|4576.95|4577.55|4576.95|4577.3|4576.7|11
1648517270000|2022-03-29 01:27:50|4577.3|4576.7|4577.55|4576.95|4577.55|4576.95|4577.3|4576.7|9
1648517280000|2022-03-29 01:28:00|4577.42|4576.82|4577.55|4576.95|4577.55|4576.95|4577.3|4576.7|5
1648517290000|2022-03-29 01:28:10|4577.42|4576.82|4577.42|4576.82|4577.42|4576.82|4577.42|4576.82|18
1648517300000|2022-03-29 01:28:20|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.42|4576.82|5
1648517310000|2022-03-29 01:28:30|4577.42|4576.82|4577.3|4576.7|4577.42|4576.82|4577.3|4576.7|15
1648517320000|2022-03-29 01:28:40|4577.42|4576.82|4577.3|4576.7|4577.42|4576.82|4577.3|4576.7|1
1648517330000|2022-03-29 01:28:50|4577.17|4576.57|4577.3|4576.7|4577.3|4576.7|4577.17|4576.57|17
1648517340000|2022-03-29 01:29:00|4577.17|4576.57|4577.3|4576.7|4577.3|4576.7|4577.17|4576.57|8
1648517350000|2022-03-29 01:29:10|4577.17|4576.57|4577.05|4576.45|4577.3|4576.7|4577.05|4576.45|7
1648517360000|2022-03-29 01:29:20|4576.92|4576.32|4576.92|4576.32|4576.92|4576.32|4576.92|4576.32|14
1648517370000|2022-03-29 01:29:30|4576.8|4576.2|4577.05|4576.45|4577.05|4576.45|4576.8|4576.2|12
1648517390000|2022-03-29 01:29:50|4576.92|4576.32|4576.92|4576.32|4576.92|4576.32|4576.8|4576.2|14
1648517400000|2022-03-29 01:30:00|4577.05|4576.45|4578.05|4577.45|4578.05|4577.45|4577.05|4576.45|45
1648517410000|2022-03-29 01:30:10|4577.8|4577.2|4577.67|4577.07|4577.8|4577.2|4577.55|4576.95|25
1648517420000|2022-03-29 01:30:20|4577.55|4576.95|4577.8|4577.2|4578.05|4577.45|4577.55|4576.95|18
1648517430000|2022-03-29 01:30:30|4577.67|4577.07|4578.05|4577.45|4578.05|4577.45|4577.67|4577.07|30
1648517440000|2022-03-29 01:30:40|4577.8|4577.2|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|13
1648517450000|2022-03-29 01:30:50|4577.92|4577.32|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|8
1648517460000|2022-03-29 01:31:00|4577.92|4577.32|4578.3|4577.7|4578.3|4577.7|4577.92|4577.32|23
1648517470000|2022-03-29 01:31:10|4578.17|4577.57|4578.3|4577.7|4578.3|4577.7|4578.05|4577.45|35
1648517480000|2022-03-29 01:31:20|4578.05|4577.45|4578.3|4577.7|4578.3|4577.7|4578.05|4577.45|31
1648517490000|2022-03-29 01:31:30|4578.42|4577.82|4578.55|4577.95|4578.55|4577.95|4578.42|4577.82|12
1648517500000|2022-03-29 01:31:40|4578.3|4577.7|4578.55|4577.95|4578.55|4577.95|4578.3|4577.7|15
1648517510000|2022-03-29 01:31:50|||||||||34
1648517520000|2022-03-29 01:32:00|4578.42|4577.82|4578.3|4577.7|4578.8|4578.2|4578.3|4577.7|58
1648517530000|2022-03-29 01:32:10|4578.42|4577.82|4578.3|4577.7|4578.42|4577.82|4578.05|4577.45|31
1648517540000|2022-03-29 01:32:20|4578.55|4577.95|4578.8|4578.2|4578.8|4578.2|4578.55|4577.95|11
1648517550000|2022-03-29 01:32:30|4578.55|4577.95|4578.8|4578.2|4578.8|4578.2|4578.55|4577.95|7
1648517570000|2022-03-29 01:32:50|||||||||12
1648517580000|2022-03-29 01:33:00|4578.55|4577.95|4578.55|4577.95|4578.8|4578.2|4578.55|4577.95|15
1648517590000|2022-03-29 01:33:10|4578.3|4577.7|4578.05|4577.45|4578.3|4577.7|4578.05|4577.45|12
1648517600000|2022-03-29 01:33:20|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4578.05|4577.45|12
1648517610000|2022-03-29 01:33:30|4578.17|4577.57|4578.05|4577.45|4578.3|4577.7|4578.05|4577.45|12
1648517620000|2022-03-29 01:33:40|4578.17|4577.57|4578.3|4577.7|4578.42|4577.82|4578.17|4577.57|9
1648517630000|2022-03-29 01:33:50|4578.05|4577.45|4578.3|4577.7|4578.3|4577.7|4578.05|4577.45|13
1648517640000|2022-03-29 01:34:00|4578.17|4577.57|4578.3|4577.7|4578.3|4577.7|4578.05|4577.45|11
1648517650000|2022-03-29 01:34:10|4578.17|4577.57|4578.17|4577.57|4578.3|4577.7|4578.05|4577.45|11
1648517660000|2022-03-29 01:34:20|4578.05|4577.45|4578.3|4577.7|4578.3|4577.7|4578.05|4577.45|0
1648517670000|2022-03-29 01:34:30|4578.42|4577.82|4578.55|4577.95|4578.55|4577.95|4578.3|4577.7|5
1648517680000|2022-03-29 01:34:40|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|19
1648517690000|2022-03-29 01:34:50|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|45
1648517700000|2022-03-29 01:35:00|4579.3|4578.7|4579.55|4578.95|4579.55|4578.95|4579.3|4578.7|194
1648517710000|2022-03-29 01:35:10|4579.8|4579.2|4579.8|4579.2|4579.8|4579.2|4579.8|4579.2|86
1648517720000|2022-03-29 01:35:20|4579.67|4579.07|4579.8|4579.2|4579.8|4579.2|4579.67|4579.07|34
1648517730000|2022-03-29 01:35:30|||||||||7
1648517740000|2022-03-29 01:35:40|4579.55|4578.95|4579.55|4578.95|4579.8|4579.2|4579.55|4578.95|11
1648517750000|2022-03-29 01:35:50|4579.67|4579.07|4579.3|4578.7|4579.67|4579.07|4579.3|4578.7|17
1648517760000|2022-03-29 01:36:00|4579.55|4578.95|4579.55|4578.95|4579.8|4579.2|4579.55|4578.95|48
1648517770000|2022-03-29 01:36:10|4579.67|4579.07|4579.8|4579.2|4579.8|4579.2|4579.67|4579.07|3
1648517780000|2022-03-29 01:36:20|4579.55|4578.95|4579.3|4578.7|4579.55|4578.95|4579.3|4578.7|17
1648517790000|2022-03-29 01:36:30|4579.42|4578.82|4579.3|4578.7|4579.42|4578.82|4579.3|4578.7|4
1648517800000|2022-03-29 01:36:40|4579.05|4578.45|4579.17|4578.57|4579.17|4578.57|4579.05|4578.45|19
1648517810000|2022-03-29 01:36:50|4579.3|4578.7|4579.05|4578.45|4579.3|4578.7|4579.05|4578.45|4
1648517820000|2022-03-29 01:37:00|4579.17|4578.57|4579.55|4578.95|4579.55|4578.95|4579.17|4578.57|49
1648517830000|2022-03-29 01:37:10|4579.42|4578.82|4579.3|4578.7|4579.55|4578.95|4579.3|4578.7|25
1648517850000|2022-03-29 01:37:30|4579.42|4578.82|4579.42|4578.82|4579.55|4578.95|4579.42|4578.82|23
1648517860000|2022-03-29 01:37:40|4579.55|4578.95|4579.8|4579.2|4579.8|4579.2|4579.55|4578.95|9
1648517870000|2022-03-29 01:37:50|4580.8|4580.2|4580.8|4580.2|4580.8|4580.2|4580.8|4580.2|168
1648517880000|2022-03-29 01:38:00|4581.05|4580.45|4581.8|4581.2|4581.8|4581.2|4581.05|4580.45|210
1648517890000|2022-03-29 01:38:10|4582.05|4581.45|4581.8|4581.2|4582.05|4581.45|4581.8|4581.2|126
1648517900000|2022-03-29 01:38:20|4581.92|4581.32|4582.05|4581.45|4582.05|4581.45|4581.67|4581.07|74
1648517910000|2022-03-29 01:38:30|4582.17|4581.57|4582.05|4581.45|4582.3|4581.7|4582.05|4581.45|52
1648517920000|2022-03-29 01:38:40|4582.17|4581.57|4582.05|4581.45|4582.17|4581.57|4582.05|4581.45|21
1648517930000|2022-03-29 01:38:50|4582.3|4581.7|4582.05|4581.45|4582.3|4581.7|4582.05|4581.45|28
1648517940000|2022-03-29 01:39:00|4582.3|4581.7|4582.05|4581.45|4582.3|4581.7|4582.05|4581.45|47
1648517950000|2022-03-29 01:39:10|4581.8|4581.2|4581.92|4581.32|4581.92|4581.32|4581.55|4580.95|53
1648517960000|2022-03-29 01:39:20|4582.05|4581.45|4582.05|4581.45|4582.05|4581.45|4581.8|4581.2|15
1648517970000|2022-03-29 01:39:30|4581.8|4581.2|4581.55|4580.95|4582.05|4581.45|4581.55|4580.95|25
1648517980000|2022-03-29 01:39:40|4581.67|4581.07|4581.55|4580.95|4581.67|4581.07|4581.55|4580.95|27
1648517990000|2022-03-29 01:39:50|4581.67|4581.07|4581.55|4580.95|4581.8|4581.2|4581.55|4580.95|15
1648518000000|2022-03-29 01:40:00|4581.8|4581.2|4581.55|4580.95|4581.8|4581.2|4581.55|4580.95|19
1648518010000|2022-03-29 01:40:10|||||||||7
1648518020000|2022-03-29 01:40:20|4581.3|4580.7|4581.3|4580.7|4581.3|4580.7|4581.3|4580.7|55
1648518030000|2022-03-29 01:40:30|||||||||11
1648518050000|2022-03-29 01:40:50|||||||||7
1648518060000|2022-03-29 01:41:00|4581.05|4580.45|4581.05|4580.45|4581.3|4580.7|4581.05|4580.45|35
1648518070000|2022-03-29 01:41:10|4581.3|4580.7|4580.8|4580.2|4581.3|4580.7|4580.8|4580.2|39
1648518080000|2022-03-29 01:41:20|4581.3|4580.7|4581.3|4580.7|4581.3|4580.7|4581.3|4580.7|62
1648518090000|2022-03-29 01:41:30|4581.05|4580.45|4581.05|4580.45|4581.05|4580.45|4581.05|4580.45|22
1648518100000|2022-03-29 01:41:40|||||||||3
1648518110000|2022-03-29 01:41:50|4580.92|4580.32|4580.8|4580.2|4581.05|4580.45|4580.8|4580.2|12
1648518120000|2022-03-29 01:42:00|4581.05|4580.45|4580.8|4580.2|4581.05|4580.45|4580.8|4580.2|26
1648518130000|2022-03-29 01:42:10|4581.05|4580.45|4581.05|4580.45|4581.05|4580.45|4580.92|4580.32|4
1648518140000|2022-03-29 01:42:20|4581.3|4580.7|4581.05|4580.45|4581.3|4580.7|4581.05|4580.45|26
1648518150000|2022-03-29 01:42:30|4581.17|4580.57|4581.3|4580.7|4581.3|4580.7|4581.05|4580.45|7
1648518170000|2022-03-29 01:42:50|4581.55|4580.95|4581.05|4580.45|4581.55|4580.95|4581.05|4580.45|29
1648518180000|2022-03-29 01:43:00|4581.17|4580.57|4581.3|4580.7|4581.3|4580.7|4581.05|4580.45|12
1648518190000|2022-03-29 01:43:10|4581.42|4580.82|4581.55|4580.95|4581.55|4580.95|4581.3|4580.7|39
1648518200000|2022-03-29 01:43:20|4581.42|4580.82|4581.42|4580.82|4581.55|4580.95|4581.3|4580.7|30
1648518210000|2022-03-29 01:43:30|4581.3|4580.7|4581.8|4581.2|4581.8|4581.2|4581.3|4580.7|13
1648518220000|2022-03-29 01:43:40|4582.05|4581.45|4582.05|4581.45|4582.05|4581.45|4582.05|4581.45|23
1648518230000|2022-03-29 01:43:50|||||||||11
1648518240000|2022-03-29 01:44:00|4582.17|4581.57|4581.8|4581.2|4582.3|4581.7|4581.8|4581.2|31
1648518250000|2022-03-29 01:44:10|4581.55|4580.95|4581.8|4581.2|4581.8|4581.2|4581.55|4580.95|28
1648518260000|2022-03-29 01:44:20|4581.55|4580.95|4581.3|4580.7|4581.67|4581.07|4581.3|4580.7|30
1648518270000|2022-03-29 01:44:30|4581.42|4580.82|4581.55|4580.95|4581.55|4580.95|4581.42|4580.82|8
1648518280000|2022-03-29 01:44:40|4581.8|4581.2|4581.8|4581.2|4581.8|4581.2|4581.8|4581.2|23
1648518290000|2022-03-29 01:44:50|4581.92|4581.32|4581.8|4581.2|4581.92|4581.32|4581.8|4581.2|21
1648518300000|2022-03-29 01:45:00|4581.92|4581.32|4581.8|4581.2|4581.92|4581.32|4581.8|4581.2|21
1648518310000|2022-03-29 01:45:10|4581.55|4580.95|4581.55|4580.95|4581.8|4581.2|4581.55|4580.95|28
1648518320000|2022-03-29 01:45:20|4581.67|4581.07|4581.55|4580.95|4581.67|4581.07|4581.55|4580.95|17
1648518330000|2022-03-29 01:45:30|4581.42|4580.82|4581.3|4580.7|4581.42|4580.82|4581.3|4580.7|14
1648518340000|2022-03-29 01:45:40|4581.42|4580.82|4581.55|4580.95|4581.55|4580.95|4581.42|4580.82|3
1648518350000|2022-03-29 01:45:50|||||||||2
1648518360000|2022-03-29 01:46:00|4581.8|4581.2|4581.8|4581.2|4581.8|4581.2|4581.8|4581.2|19
1648518370000|2022-03-29 01:46:10|4581.67|4581.07|4581.55|4580.95|4581.67|4581.07|4581.55|4580.95|23
1648518380000|2022-03-29 01:46:20|||||||||2
1648518390000|2022-03-29 01:46:30|||||||||3
1648518400000|2022-03-29 01:46:40|4581.42|4580.82|4581.3|4580.7|4581.42|4580.82|4581.3|4580.7|37
1648518410000|2022-03-29 01:46:50|4581.55|4580.95|4581.55|4580.95|4581.55|4580.95|4581.55|4580.95|31
1648518430000|2022-03-29 01:47:10|||||||||35
1648518440000|2022-03-29 01:47:20|4581.8|4581.2|4581.8|4581.2|4581.8|4581.2|4581.8|4581.2|20
1648518460000|2022-03-29 01:47:40|||||||||9
1648518470000|2022-03-29 01:47:50|4581.55|4580.95|4581.55|4580.95|4581.55|4580.95|4581.55|4580.95|7
1648518480000|2022-03-29 01:48:00|4581.42|4580.82|4581.3|4580.7|4581.42|4580.82|4581.3|4580.7|13
1648518490000|2022-03-29 01:48:10|4581.05|4580.45|4581.3|4580.7|4581.3|4580.7|4581.05|4580.45|35
1648518510000|2022-03-29 01:48:30|4581.05|4580.45|4581.05|4580.45|4581.05|4580.45|4581.05|4580.45|4
1648518520000|2022-03-29 01:48:40|4581.3|4580.7|4581.05|4580.45|4581.3|4580.7|4581.05|4580.45|28
1648518530000|2022-03-29 01:48:50|||||||||2
1648518540000|2022-03-29 01:49:00|4580.8|4580.2|4580.8|4580.2|4580.8|4580.2|4580.8|4580.2|32
1648518550000|2022-03-29 01:49:10|4580.55|4579.95|4580.55|4579.95|4580.8|4580.2|4580.55|4579.95|56
1648518560000|2022-03-29 01:49:20|||||||||10
1648518570000|2022-03-29 01:49:30|4580.8|4580.2|4580.8|4580.2|4580.8|4580.2|4580.8|4580.2|5
1648518580000|2022-03-29 01:49:40|||||||||19
1648518590000|2022-03-29 01:49:50|4580.92|4580.32|4580.8|4580.2|4580.92|4580.32|4580.8|4580.2|16
1648518610000|2022-03-29 01:50:10|||||||||9
1648518620000|2022-03-29 01:50:20|4581.05|4580.45|4581.05|4580.45|4581.3|4580.7|4581.05|4580.45|11
1648518630000|2022-03-29 01:50:30|4580.92|4580.32|4581.05|4580.45|4581.05|4580.45|4580.8|4580.2|17
1648518640000|2022-03-29 01:50:40|4580.92|4580.32|4580.8|4580.2|4580.92|4580.32|4580.8|4580.2|0
1648518650000|2022-03-29 01:50:50|4580.67|4580.07|4580.8|4580.2|4580.8|4580.2|4580.55|4579.95|17
1648518660000|2022-03-29 01:51:00|||||||||4
1648518670000|2022-03-29 01:51:10|4581.05|4580.45|4581.05|4580.45|4581.05|4580.45|4581.05|4580.45|34
1648518680000|2022-03-29 01:51:20|4581.3|4580.7|4581.55|4580.95|4581.55|4580.95|4581.3|4580.7|29
1648518690000|2022-03-29 01:51:30|||||||||7
1648518700000|2022-03-29 01:51:40|||||||||7
1648518710000|2022-03-29 01:51:50|4581.3|4580.7|4581.55|4580.95|4581.55|4580.95|4581.3|4580.7|26
1648518720000|2022-03-29 01:52:00|4581.8|4581.2|4581.8|4581.2|4581.8|4581.2|4581.8|4581.2|9
1648518730000|2022-03-29 01:52:10|4581.67|4581.07|4581.3|4580.7|4581.67|4581.07|4581.3|4580.7|22
1648518740000|2022-03-29 01:52:20|4581.42|4580.82|4581.55|4580.95|4581.55|4580.95|4581.3|4580.7|13
1648518750000|2022-03-29 01:52:30|||||||||1
1648518770000|2022-03-29 01:52:50|||||||||3
1648518780000|2022-03-29 01:53:00|4581.8|4581.2|4581.55|4580.95|4581.8|4581.2|4581.55|4580.95|26
1648518790000|2022-03-29 01:53:10|4581.42|4580.82|4581.3|4580.7|4581.42|4580.82|4581.3|4580.7|11
1648518800000|2022-03-29 01:53:20|||||||||1
1648518810000|2022-03-29 01:53:30|4581.05|4580.45|4581.05|4580.45|4581.05|4580.45|4580.8|4580.2|83
1648518820000|2022-03-29 01:53:40|4580.8|4580.2|4580.8|4580.2|4581.05|4580.45|4580.8|4580.2|34
1648518830000|2022-03-29 01:53:50|4580.55|4579.95|4580.55|4579.95|4580.55|4579.95|4580.55|4579.95|22
1648518840000|2022-03-29 01:54:00|4580.3|4579.7|4580.3|4579.7|4580.55|4579.95|4580.3|4579.7|41
1648518850000|2022-03-29 01:54:10|4580.05|4579.45|4580.05|4579.45|4580.05|4579.45|4580.05|4579.45|32
1648518860000|2022-03-29 01:54:20|4580.17|4579.57|4580.3|4579.7|4580.3|4579.7|4580.05|4579.45|52
1648518870000|2022-03-29 01:54:30|4580.42|4579.82|4580.3|4579.7|4580.55|4579.95|4580.3|4579.7|15
1648518880000|2022-03-29 01:54:40|4580.42|4579.82|4580.3|4579.7|4580.55|4579.95|4580.3|4579.7|15
1648518900000|2022-03-29 01:55:00|4580.55|4579.95|4580.3|4579.7|4580.55|4579.95|4580.3|4579.7|10
1648518910000|2022-03-29 01:55:10|4580.05|4579.45|4580.05|4579.45|4580.3|4579.7|4580.05|4579.45|18
1648518920000|2022-03-29 01:55:20|4580.3|4579.7|4579.92|4579.32|4580.3|4579.7|4579.8|4579.2|17
1648518930000|2022-03-29 01:55:30|4580.05|4579.45|4580.05|4579.45|4580.05|4579.45|4580.05|4579.45|2
1648518940000|2022-03-29 01:55:40|||||||||10
1648518950000|2022-03-29 01:55:50|4579.8|4579.2|4580.05|4579.45|4580.05|4579.45|4579.8|4579.2|58
1648518960000|2022-03-29 01:56:00|||||||||10
1648518970000|2022-03-29 01:56:10|4580.17|4579.57|4580.05|4579.45|4580.17|4579.57|4580.05|4579.45|12
1648518980000|2022-03-29 01:56:20|4580.17|4579.57|4580.05|4579.45|4580.3|4579.7|4580.05|4579.45|13
1648518990000|2022-03-29 01:56:30|||||||||1
1648519000000|2022-03-29 01:56:40|||||||||10
1648519010000|2022-03-29 01:56:50|4580.17|4579.57|4580.05|4579.45|4580.17|4579.57|4580.05|4579.45|15
1648519020000|2022-03-29 01:57:00|4579.8|4579.2|4579.8|4579.2|4579.8|4579.2|4579.8|4579.2|9
1648519030000|2022-03-29 01:57:10|4580.05|4579.45|4580.05|4579.45|4580.05|4579.45|4580.05|4579.45|12
1648519040000|2022-03-29 01:57:20|4580.3|4579.7|4580.05|4579.45|4580.3|4579.7|4580.05|4579.45|16
1648519050000|2022-03-29 01:57:30|||||||||2
1648519060000|2022-03-29 01:57:40|||||||||5
1648519070000|2022-03-29 01:57:50|4580.3|4579.7|4580.05|4579.45|4580.3|4579.7|4580.05|4579.45|17
1648519080000|2022-03-29 01:58:00|4580.17|4579.57|4580.3|4579.7|4580.3|4579.7|4580.17|4579.57|9
1648519090000|2022-03-29 01:58:10|4580.17|4579.57|4580.3|4579.7|4580.3|4579.7|4580.17|4579.57|26
1648519100000|2022-03-29 01:58:20|4580.17|4579.57|4580.05|4579.45|4580.3|4579.7|4580.05|4579.45|8
1648519110000|2022-03-29 01:58:30|||||||||6
1648519120000|2022-03-29 01:58:40|4580.3|4579.7|4580.05|4579.45|4580.3|4579.7|4580.05|4579.45|16
1648519130000|2022-03-29 01:58:50|4580.17|4579.57|4580.3|4579.7|4580.3|4579.7|4580.05|4579.45|7
1648519140000|2022-03-29 01:59:00|4580.55|4579.95|4580.55|4579.95|4580.8|4580.2|4580.55|4579.95|31
1648519150000|2022-03-29 01:59:10|4580.3|4579.7|4580.3|4579.7|4580.3|4579.7|4580.3|4579.7|16
1648519160000|2022-03-29 01:59:20|||||||||20
1648519170000|2022-03-29 01:59:30|4580.55|4579.95|4580.55|4579.95|4580.8|4580.2|4580.55|4579.95|24
1648519190000|2022-03-29 01:59:50|4580.8|4580.2|4580.3|4579.7|4580.8|4580.2|4580.05|4579.45|62
1648519200000|2022-03-29 02:00:00|4580.55|4579.95|4580.05|4579.45|4580.55|4579.95|4580.05|4579.45|21
1648519210000|2022-03-29 02:00:10|4580.3|4579.7|4580.55|4579.95|4580.67|4580.07|4580.3|4579.7|13
1648519220000|2022-03-29 02:00:20|4580.67|4580.07|4580.8|4580.2|4580.8|4580.2|4580.55|4579.95|6
1648519230000|2022-03-29 02:00:30|4580.67|4580.07|4580.8|4580.2|4580.8|4580.2|4580.67|4580.07|23
1648519240000|2022-03-29 02:00:40|4580.55|4579.95|4580.55|4579.95|4580.8|4580.2|4580.55|4579.95|23
1648519250000|2022-03-29 02:00:50|4580.42|4579.82|4580.3|4579.7|4580.55|4579.95|4580.3|4579.7|1
1648519260000|2022-03-29 02:01:00|4580.05|4579.45|4580.05|4579.45|4580.3|4579.7|4580.05|4579.45|8
1648519270000|2022-03-29 02:01:10|||||||||17
1648519280000|2022-03-29 02:01:20|||||||||6
1648519290000|2022-03-29 02:01:30|4579.8|4579.2|4579.8|4579.2|4579.92|4579.32|4579.8|4579.2|13
1648519300000|2022-03-29 02:01:40|4580.05|4579.45|4580.05|4579.45|4580.05|4579.45|4580.05|4579.45|1
1648519310000|2022-03-29 02:01:50|4580.17|4579.57|4580.05|4579.45|4580.17|4579.57|4580.05|4579.45|7
1648519320000|2022-03-29 02:02:00|4580.3|4579.7|4580.3|4579.7|4580.3|4579.7|4580.05|4579.45|28
1648519330000|2022-03-29 02:02:10|4580.05|4579.45|4580.05|4579.45|4580.05|4579.45|4580.05|4579.45|4
1648519340000|2022-03-29 02:02:20|||||||||6
1648519350000|2022-03-29 02:02:30|4579.8|4579.2|4579.8|4579.2|4579.8|4579.2|4579.8|4579.2|12
1648519360000|2022-03-29 02:02:40|||||||||2
1648519370000|2022-03-29 02:02:50|||||||||1
1648519380000|2022-03-29 02:03:00|4579.92|4579.32|4579.05|4578.45|4579.92|4579.32|4579.05|4578.45|136
1648519390000|2022-03-29 02:03:10|4579.3|4578.7|4579.05|4578.45|4579.3|4578.7|4579.05|4578.45|16
1648519400000|2022-03-29 02:03:20|4579.17|4578.57|4579.05|4578.45|4579.3|4578.7|4579.05|4578.45|16
1648519410000|2022-03-29 02:03:30|4579.17|4578.57|4579.3|4578.7|4579.3|4578.7|4579.17|4578.57|4
1648519420000|2022-03-29 02:03:40|4579.05|4578.45|4579.3|4578.7|4579.3|4578.7|4579.05|4578.45|29
1648519430000|2022-03-29 02:03:50|4579.17|4578.57|4579.3|4578.7|4579.3|4578.7|4579.05|4578.45|8
1648519440000|2022-03-29 02:04:00|4579.17|4578.57|4579.55|4578.95|4579.8|4579.2|4579.17|4578.57|90
1648519450000|2022-03-29 02:04:10|||||||||13
1648519460000|2022-03-29 02:04:20|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|8
1648519470000|2022-03-29 02:04:30|||||||||2
1648519490000|2022-03-29 02:04:50|4579.05|4578.45|4579.3|4578.7|4579.3|4578.7|4579.05|4578.45|13
1648519500000|2022-03-29 02:05:00|4579.17|4578.57|4579.05|4578.45|4579.3|4578.7|4579.05|4578.45|12
1648519510000|2022-03-29 02:05:10|||||||||3
1648519520000|2022-03-29 02:05:20|4579.3|4578.7|4579.17|4578.57|4579.3|4578.7|4579.05|4578.45|20
1648519530000|2022-03-29 02:05:30|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|0
1648519540000|2022-03-29 02:05:40|||||||||2
1648519550000|2022-03-29 02:05:50|||||||||28
1648519560000|2022-03-29 02:06:00|||||||||1
1648519570000|2022-03-29 02:06:10|4579.42|4578.82|4579.55|4578.95|4579.55|4578.95|4579.42|4578.82|9
1648519580000|2022-03-29 02:06:20|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|9
1648519610000|2022-03-29 02:06:50|||||||||11
1648519620000|2022-03-29 02:07:00|4579.55|4578.95|4579.55|4578.95|4579.55|4578.95|4579.55|4578.95|3
1648519630000|2022-03-29 02:07:10|4579.42|4578.82|4579.3|4578.7|4579.42|4578.82|4579.3|4578.7|13
1648519640000|2022-03-29 02:07:20|4578.8|4578.2|4578.8|4578.2|4578.92|4578.32|4578.8|4578.2|73
1648519650000|2022-03-29 02:07:30|4578.92|4578.32|4579.05|4578.45|4579.05|4578.45|4578.92|4578.32|4
1648519660000|2022-03-29 02:07:40|||||||||1
1648519680000|2022-03-29 02:08:00|4578.92|4578.32|4578.8|4578.2|4578.92|4578.32|4578.8|4578.2|9
1648519690000|2022-03-29 02:08:10|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|1
1648519700000|2022-03-29 02:08:20|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|1
1648519710000|2022-03-29 02:08:30|||||||||25
1648519720000|2022-03-29 02:08:40|4579.05|4578.45|4579.3|4578.7|4579.3|4578.7|4579.05|4578.45|29
1648519730000|2022-03-29 02:08:50|4579.42|4578.82|4579.3|4578.7|4579.55|4578.95|4579.3|4578.7|9
1648519740000|2022-03-29 02:09:00|4579.42|4578.82|4579.55|4578.95|4579.55|4578.95|4579.42|4578.82|3
1648519760000|2022-03-29 02:09:20|4579.42|4578.82|4579.3|4578.7|4579.42|4578.82|4579.3|4578.7|14
1648519770000|2022-03-29 02:09:30|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|9
1648519780000|2022-03-29 02:09:40|||||||||5
1648519790000|2022-03-29 02:09:50|4579.3|4578.7|4578.92|4578.32|4579.3|4578.7|4578.92|4578.32|21
1648519800000|2022-03-29 02:10:00|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|0
1648519830000|2022-03-29 02:10:30|4578.92|4578.32|4579.05|4578.45|4579.05|4578.45|4578.8|4578.2|18
1648519850000|2022-03-29 02:10:50|4578.92|4578.32|4578.8|4578.2|4578.92|4578.32|4578.8|4578.2|7
1648519860000|2022-03-29 02:11:00|4579.05|4578.45|4578.8|4578.2|4579.05|4578.45|4578.8|4578.2|8
1648519880000|2022-03-29 02:11:20|||||||||12
1648519890000|2022-03-29 02:11:30|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|10
1648519900000|2022-03-29 02:11:40|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|9
1648519910000|2022-03-29 02:11:50|||||||||23
1648519920000|2022-03-29 02:12:00|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|21
1648519930000|2022-03-29 02:12:10|4578.92|4578.32|4578.92|4578.32|4578.92|4578.32|4578.92|4578.32|27
1648519940000|2022-03-29 02:12:20|4578.8|4578.2|4578.8|4578.2|4579.05|4578.45|4578.8|4578.2|8
1648519950000|2022-03-29 02:12:30|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|7
1648519960000|2022-03-29 02:12:40|4578.92|4578.32|4579.05|4578.45|4579.05|4578.45|4578.92|4578.32|2
1648519970000|2022-03-29 02:12:50|4578.8|4578.2|4579.05|4578.45|4579.05|4578.45|4578.8|4578.2|10
1648519980000|2022-03-29 02:13:00|4578.8|4578.2|4579.05|4578.45|4579.05|4578.45|4578.8|4578.2|4
1648520000000|2022-03-29 02:13:20|||||||||10
1648520010000|2022-03-29 02:13:30|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|8
1648520020000|2022-03-29 02:13:40|4578.67|4578.07|4578.67|4578.07|4578.8|4578.2|4578.55|4577.95|14
1648520030000|2022-03-29 02:13:50|4578.55|4577.95|4578.8|4578.2|4578.8|4578.2|4578.55|4577.95|6
1648520050000|2022-03-29 02:14:10|4578.67|4578.07|4578.8|4578.2|4578.8|4578.2|4578.67|4578.07|11
1648520070000|2022-03-29 02:14:30|4578.92|4578.32|4578.55|4577.95|4578.92|4578.32|4578.55|4577.95|26
1648520080000|2022-03-29 02:14:40|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|4578.67|4578.07|7
1648520090000|2022-03-29 02:14:50|4578.67|4578.07|4578.67|4578.07|4578.8|4578.2|4578.67|4578.07|5
1648520100000|2022-03-29 02:15:00|4578.8|4578.2|4578.3|4577.7|4578.8|4578.2|4578.3|4577.7|26
1648520110000|2022-03-29 02:15:10|||||||||15
1648520120000|2022-03-29 02:15:20|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|20
1648520130000|2022-03-29 02:15:30|||||||||10
1648520140000|2022-03-29 02:15:40|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|7
1648520150000|2022-03-29 02:15:50|4578.67|4578.07|4578.8|4578.2|4578.8|4578.2|4578.55|4577.95|22
1648520160000|2022-03-29 02:16:00|4578.67|4578.07|4578.8|4578.2|4579.05|4578.45|4578.67|4578.07|8
1648520170000|2022-03-29 02:16:10|||||||||1
1648520180000|2022-03-29 02:16:20|4578.92|4578.32|4578.8|4578.2|4578.92|4578.32|4578.8|4578.2|7
1648520190000|2022-03-29 02:16:30|||||||||2
1648520200000|2022-03-29 02:16:40|4578.92|4578.32|4579.05|4578.45|4579.05|4578.45|4578.92|4578.32|13
1648520210000|2022-03-29 02:16:50|4578.8|4578.2|4578.8|4578.2|4579.05|4578.45|4578.8|4578.2|14
1648520220000|2022-03-29 02:17:00|||||||||11
1648520230000|2022-03-29 02:17:10|4578.92|4578.32|4579.05|4578.45|4579.05|4578.45|4578.92|4578.32|7
1648520240000|2022-03-29 02:17:20|4578.8|4578.2|4579.05|4578.45|4579.05|4578.45|4578.8|4578.2|6
1648520250000|2022-03-29 02:17:30|4578.8|4578.2|4578.92|4578.32|4579.05|4578.45|4578.8|4578.2|12
1648520260000|2022-03-29 02:17:40|4579.05|4578.45|4578.8|4578.2|4579.05|4578.45|4578.8|4578.2|2
1648520270000|2022-03-29 02:17:50|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|4
1648520280000|2022-03-29 02:18:00|4578.8|4578.2|4578.8|4578.2|4578.92|4578.32|4578.8|4578.2|19
1648520290000|2022-03-29 02:18:10|4578.55|4577.95|4578.67|4578.07|4578.8|4578.2|4578.55|4577.95|20
1648520300000|2022-03-29 02:18:20|4578.8|4578.2|4578.55|4577.95|4578.8|4578.2|4578.55|4577.95|18
1648520310000|2022-03-29 02:18:30|4578.67|4578.07|4578.8|4578.2|4578.8|4578.2|4578.55|4577.95|1
1648520320000|2022-03-29 02:18:40|||||||||2
1648520330000|2022-03-29 02:18:50|4578.67|4578.07|4578.55|4577.95|4578.67|4578.07|4578.55|4577.95|4
1648520340000|2022-03-29 02:19:00|||||||||3
1648520350000|2022-03-29 02:19:10|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|5
1648520360000|2022-03-29 02:19:20|||||||||7
1648520370000|2022-03-29 02:19:30|||||||||2
1648520380000|2022-03-29 02:19:40|||||||||5
1648520400000|2022-03-29 02:20:00|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|21
1648520410000|2022-03-29 02:20:10|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|20
1648520420000|2022-03-29 02:20:20|4578.42|4577.82|4578.42|4577.82|4578.55|4577.95|4578.42|4577.82|5
1648520430000|2022-03-29 02:20:30|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|6
1648520440000|2022-03-29 02:20:40|4578.42|4577.82|4578.55|4577.95|4578.8|4578.2|4578.42|4577.82|31
1648520450000|2022-03-29 02:20:50|4578.42|4577.82|4578.55|4577.95|4578.55|4577.95|4578.42|4577.82|5
1648520480000|2022-03-29 02:21:20|||||||||24
1648520490000|2022-03-29 02:21:30|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|7
1648520500000|2022-03-29 02:21:40|||||||||2
1648520510000|2022-03-29 02:21:50|4579.05|4578.45|4578.8|4578.2|4579.05|4578.45|4578.8|4578.2|30
1648520530000|2022-03-29 02:22:10|4578.92|4578.32|4578.3|4577.7|4578.92|4578.32|4578.3|4577.7|49
1648520540000|2022-03-29 02:22:20|||||||||8
1648520560000|2022-03-29 02:22:40|4578.17|4577.57|4578.3|4577.7|4578.3|4577.7|4578.17|4577.57|13
1648520570000|2022-03-29 02:22:50|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|48
1648520590000|2022-03-29 02:23:10|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|8
1648520620000|2022-03-29 02:23:40|4578.42|4577.82|4578.3|4577.7|4578.55|4577.95|4578.3|4577.7|9
1648520630000|2022-03-29 02:23:50|4578.42|4577.82|4578.55|4577.95|4578.55|4577.95|4578.42|4577.82|2
1648520640000|2022-03-29 02:24:00|4578.3|4577.7|4578.55|4577.95|4578.55|4577.95|4578.3|4577.7|6
1648520650000|2022-03-29 02:24:10|4578.42|4577.82|4578.55|4577.95|4578.55|4577.95|4578.42|4577.82|16
1648520680000|2022-03-29 02:24:40|||||||||6
1648520690000|2022-03-29 02:24:50|||||||||3
1648520700000|2022-03-29 02:25:00|||||||||3
1648520730000|2022-03-29 02:25:30|4578.42|4577.82|4578.42|4577.82|4578.55|4577.95|4578.42|4577.82|39
1648520740000|2022-03-29 02:25:40|4578.55|4577.95|4578.3|4577.7|4578.55|4577.95|4578.3|4577.7|27
1648520750000|2022-03-29 02:25:50|||||||||1
1648520760000|2022-03-29 02:26:00|4578.17|4577.57|4578.3|4577.7|4578.3|4577.7|4578.17|4577.57|10
1648520790000|2022-03-29 02:26:30|4578.42|4577.82|4578.55|4577.95|4578.55|4577.95|4578.42|4577.82|16
1648520800000|2022-03-29 02:26:40|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|5
1648520820000|2022-03-29 02:27:00|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|9
1648520830000|2022-03-29 02:27:10|4578.17|4577.57|4578.05|4577.45|4578.17|4577.57|4578.05|4577.45|8
1648520840000|2022-03-29 02:27:20|4577.92|4577.32|4577.8|4577.2|4577.92|4577.32|4577.8|4577.2|9
1648520860000|2022-03-29 02:27:40|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|33
1648520870000|2022-03-29 02:27:50|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.55|4576.95|30
1648520880000|2022-03-29 02:28:00|4578.05|4577.45|4578.05|4577.45|4578.17|4577.57|4578.05|4577.45|93
1648520890000|2022-03-29 02:28:10|4578.17|4577.57|4578.05|4577.45|4578.3|4577.7|4578.05|4577.45|11
1648520900000|2022-03-29 02:28:20|4577.92|4577.32|4577.8|4577.2|4577.92|4577.32|4577.8|4577.2|14
1648520910000|2022-03-29 02:28:30|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|28
1648520930000|2022-03-29 02:28:50|4578.17|4577.57|4578.3|4577.7|4578.3|4577.7|4578.17|4577.57|6
1648520940000|2022-03-29 02:29:00|4578.17|4577.57|4578.05|4577.45|4578.17|4577.57|4578.05|4577.45|7
1648520950000|2022-03-29 02:29:10|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|6
1648520970000|2022-03-29 02:29:30|||||||||9
1648520980000|2022-03-29 02:29:40|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|17
1648520990000|2022-03-29 02:29:50|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|18
1648521000000|2022-03-29 02:30:00|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|9
1648521010000|2022-03-29 02:30:10|||||||||5
1648521030000|2022-03-29 02:30:30|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|7
1648521040000|2022-03-29 02:30:40|||||||||8
1648521060000|2022-03-29 02:31:00|||||||||6
1648521070000|2022-03-29 02:31:10|||||||||1
1648521080000|2022-03-29 02:31:20|||||||||17
1648521090000|2022-03-29 02:31:30|||||||||2
1648521110000|2022-03-29 02:31:50|4577.55|4576.95|4578.05|4577.45|4578.05|4577.45|4577.55|4576.95|83
1648521120000|2022-03-29 02:32:00|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4578.05|4577.45|18
1648521130000|2022-03-29 02:32:10|||||||||3
1648521140000|2022-03-29 02:32:20|4578.42|4577.82|4578.3|4577.7|4578.55|4577.95|4578.3|4577.7|3
1648521150000|2022-03-29 02:32:30|4578.42|4577.82|4578.3|4577.7|4578.42|4577.82|4578.3|4577.7|8
1648521160000|2022-03-29 02:32:40|||||||||27
1648521170000|2022-03-29 02:32:50|4578.17|4577.57|4578.3|4577.7|4578.3|4577.7|4578.17|4577.57|3
1648521180000|2022-03-29 02:33:00|4578.42|4577.82|4578.3|4577.7|4578.42|4577.82|4578.3|4577.7|3
1648521190000|2022-03-29 02:33:10|4578.42|4577.82|4578.3|4577.7|4578.55|4577.95|4578.3|4577.7|7
1648521200000|2022-03-29 02:33:20|4578.42|4577.82|4578.3|4577.7|4578.55|4577.95|4578.3|4577.7|3
1648521210000|2022-03-29 02:33:30|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|80
1648521220000|2022-03-29 02:33:40|4577.92|4577.32|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|9
1648521230000|2022-03-29 02:33:50|4578.17|4577.57|4578.05|4577.45|4578.17|4577.57|4578.05|4577.45|6
1648521240000|2022-03-29 02:34:00|4577.92|4577.32|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|24
1648521250000|2022-03-29 02:34:10|4577.92|4577.32|4577.8|4577.2|4577.92|4577.32|4577.8|4577.2|7
1648521260000|2022-03-29 02:34:20|4577.67|4577.07|4577.92|4577.32|4577.92|4577.32|4577.55|4576.95|12
1648521270000|2022-03-29 02:34:30|4577.8|4577.2|4577.42|4576.82|4577.8|4577.2|4577.3|4576.7|50
1648521280000|2022-03-29 02:34:40|4577.3|4576.7|4577.3|4576.7|4577.55|4576.95|4577.3|4576.7|15
1648521290000|2022-03-29 02:34:50|||||||||15
1648521300000|2022-03-29 02:35:00|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|28
1648521310000|2022-03-29 02:35:10|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.05|4576.45|18
1648521320000|2022-03-29 02:35:20|4577.17|4576.57|4577.05|4576.45|4577.17|4576.57|4577.05|4576.45|9
1648521330000|2022-03-29 02:35:30|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|4576.55|4575.95|47
1648521340000|2022-03-29 02:35:40|4576.55|4575.95|4576.8|4576.2|4576.8|4576.2|4576.55|4575.95|14
1648521350000|2022-03-29 02:35:50|||||||||4
1648521360000|2022-03-29 02:36:00|4576.67|4576.07|4576.8|4576.2|4576.8|4576.2|4576.55|4575.95|28
1648521380000|2022-03-29 02:36:20|||||||||9
1648521390000|2022-03-29 02:36:30|||||||||10
1648521400000|2022-03-29 02:36:40|4576.67|4576.07|4576.8|4576.2|4576.8|4576.2|4576.67|4576.07|1
1648521410000|2022-03-29 02:36:50|||||||||2
1648521420000|2022-03-29 02:37:00|||||||||3
1648521430000|2022-03-29 02:37:10|4576.92|4576.32|4576.8|4576.2|4576.92|4576.32|4576.8|4576.2|34
1648521440000|2022-03-29 02:37:20|4576.55|4575.95|4576.8|4576.2|4576.8|4576.2|4576.55|4575.95|55
1648521470000|2022-03-29 02:37:50|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|10
1648521480000|2022-03-29 02:38:00|4576.67|4576.07|4576.8|4576.2|4576.8|4576.2|4576.55|4575.95|30
1648521490000|2022-03-29 02:38:10|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|6
1648521500000|2022-03-29 02:38:20|4576.42|4575.82|4576.3|4575.7|4576.55|4575.95|4576.3|4575.7|14
1648521520000|2022-03-29 02:38:40|||||||||5
1648521530000|2022-03-29 02:38:50|4576.42|4575.82|4576.3|4575.7|4576.55|4575.95|4576.3|4575.7|20
1648521540000|2022-03-29 02:39:00|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|26
1648521550000|2022-03-29 02:39:10|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|4576.17|4575.57|18
1648521560000|2022-03-29 02:39:20|4576.17|4575.57|4576.3|4575.7|4576.3|4575.7|4576.17|4575.57|10
1648521570000|2022-03-29 02:39:30|4576.42|4575.82|4576.55|4575.95|4576.55|4575.95|4576.42|4575.82|9
1648521580000|2022-03-29 02:39:40|||||||||3
1648521590000|2022-03-29 02:39:50|4576.3|4575.7|4576.55|4575.95|4576.55|4575.95|4576.3|4575.7|39
1648521600000|2022-03-29 02:40:00|4576.42|4575.82|4576.3|4575.7|4576.42|4575.82|4576.3|4575.7|5
1648521610000|2022-03-29 02:40:10|||||||||6
1648521620000|2022-03-29 02:40:20|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|16
1648521630000|2022-03-29 02:40:30|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|5
1648521640000|2022-03-29 02:40:40|||||||||2
1648521650000|2022-03-29 02:40:50|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|7
1648521660000|2022-03-29 02:41:00|||||||||16
1648521670000|2022-03-29 02:41:10|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|4576.3|4575.7|6
1648521680000|2022-03-29 02:41:20|4576.55|4575.95|4576.3|4575.7|4576.55|4575.95|4576.3|4575.7|10
1648521690000|2022-03-29 02:41:30|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|4576.05|4575.45|8
1648521700000|2022-03-29 02:41:40|||||||||5
1648521710000|2022-03-29 02:41:50|4576.3|4575.7|4576.55|4575.95|4576.55|4575.95|4576.3|4575.7|22
1648521720000|2022-03-29 02:42:00|4576.42|4575.82|4576.3|4575.7|4576.42|4575.82|4576.3|4575.7|11
1648521730000|2022-03-29 02:42:10|||||||||2
1648521740000|2022-03-29 02:42:20|4576.17|4575.57|4576.3|4575.7|4576.3|4575.7|4576.17|4575.57|6
1648521750000|2022-03-29 02:42:30|4576.17|4575.57|4576.3|4575.7|4576.3|4575.7|4576.17|4575.57|0
1648521760000|2022-03-29 02:42:40|4576.42|4575.82|4576.55|4575.95|4576.55|4575.95|4576.42|4575.82|17
1648521770000|2022-03-29 02:42:50|||||||||5
1648521780000|2022-03-29 02:43:00|||||||||2
1648521810000|2022-03-29 02:43:30|||||||||2
1648521830000|2022-03-29 02:43:50|||||||||16
1648521840000|2022-03-29 02:44:00|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|4576.55|4575.95|60
1648521850000|2022-03-29 02:44:10|4576.92|4576.32|4577.05|4576.45|4577.05|4576.45|4576.92|4576.32|11
1648521860000|2022-03-29 02:44:20|||||||||5
1648521870000|2022-03-29 02:44:30|4576.8|4576.2|4576.8|4576.2|4577.05|4576.45|4576.8|4576.2|19
1648521880000|2022-03-29 02:44:40|||||||||8
1648521890000|2022-03-29 02:44:50|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|10
1648521900000|2022-03-29 02:45:00|4576.8|4576.2|4576.67|4576.07|4576.8|4576.2|4576.55|4575.95|12
1648521910000|2022-03-29 02:45:10|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|2
1648521920000|2022-03-29 02:45:20|||||||||1
1648521930000|2022-03-29 02:45:30|||||||||4
1648521940000|2022-03-29 02:45:40|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|5
1648521950000|2022-03-29 02:45:50|4576.67|4576.07|4576.55|4575.95|4576.8|4576.2|4576.3|4575.7|18
1648521960000|2022-03-29 02:46:00|4576.42|4575.82|4576.42|4575.82|4576.55|4575.95|4576.3|4575.7|3
1648521970000|2022-03-29 02:46:10|4576.55|4575.95|4576.55|4575.95|4576.8|4576.2|4576.55|4575.95|40
1648521980000|2022-03-29 02:46:20|4576.67|4576.07|4576.55|4575.95|4576.67|4576.07|4576.55|4575.95|5
1648522000000|2022-03-29 02:46:40|||||||||2
1648522020000|2022-03-29 02:47:00|4576.67|4576.07|4576.8|4576.2|4576.8|4576.2|4576.55|4575.95|8
1648522030000|2022-03-29 02:47:10|||||||||3
1648522050000|2022-03-29 02:47:30|||||||||2
1648522060000|2022-03-29 02:47:40|||||||||2
1648522090000|2022-03-29 02:48:10|||||||||30
1648522100000|2022-03-29 02:48:20|||||||||1
1648522110000|2022-03-29 02:48:30|4576.92|4576.32|4576.92|4576.32|4576.92|4576.32|4576.8|4576.2|12
1648522120000|2022-03-29 02:48:40|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|2
1648522140000|2022-03-29 02:49:00|4576.92|4576.32|4577.05|4576.45|4577.05|4576.45|4576.8|4576.2|18
1648522150000|2022-03-29 02:49:10|4576.92|4576.32|4577.05|4576.45|4577.05|4576.45|4576.8|4576.2|2
1648522170000|2022-03-29 02:49:30|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|11
1648522180000|2022-03-29 02:49:40|4577.42|4576.82|4577.42|4576.82|4577.42|4576.82|4577.42|4576.82|17
1648522190000|2022-03-29 02:49:50|4577.3|4576.7|4577.55|4576.95|4577.55|4576.95|4577.3|4576.7|18
1648522200000|2022-03-29 02:50:00|4577.3|4576.7|4577.3|4576.7|4577.42|4576.82|4577.05|4576.45|29
1648522210000|2022-03-29 02:50:10|4577.55|4576.95|4577.3|4576.7|4577.55|4576.95|4577.3|4576.7|28
1648522230000|2022-03-29 02:50:30|4577.05|4576.45|4577.3|4576.7|4577.42|4576.82|4577.05|4576.45|27
1648522240000|2022-03-29 02:50:40|4577.42|4576.82|4577.55|4576.95|4577.55|4576.95|4577.42|4576.82|10
1648522250000|2022-03-29 02:50:50|4577.67|4577.07|4577.8|4577.2|4577.8|4577.2|4577.67|4577.07|4
1648522260000|2022-03-29 02:51:00|4577.67|4577.07|4577.8|4577.2|4577.8|4577.2|4577.67|4577.07|1
1648522270000|2022-03-29 02:51:10|4577.55|4576.95|4577.8|4577.2|4577.8|4577.2|4577.55|4576.95|18
1648522280000|2022-03-29 02:51:20|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|23
1648522290000|2022-03-29 02:51:30|||||||||4
1648522300000|2022-03-29 02:51:40|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|13
1648522310000|2022-03-29 02:51:50|||||||||1
1648522320000|2022-03-29 02:52:00|||||||||15
1648522330000|2022-03-29 02:52:10|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|8
1648522340000|2022-03-29 02:52:20|||||||||1
1648522350000|2022-03-29 02:52:30|||||||||17
1648522360000|2022-03-29 02:52:40|4576.92|4576.32|4577.05|4576.45|4577.05|4576.45|4576.8|4576.2|14
1648522370000|2022-03-29 02:52:50|4577.17|4576.57|4577.3|4576.7|4577.3|4576.7|4577.05|4576.45|17
1648522380000|2022-03-29 02:53:00|4577.55|4576.95|4577.8|4577.2|4577.8|4577.2|4577.55|4576.95|16
1648522390000|2022-03-29 02:53:10|4577.67|4577.07|4577.55|4576.95|4577.67|4577.07|4577.55|4576.95|9
1648522400000|2022-03-29 02:53:20|4577.42|4576.82|4577.55|4576.95|4577.55|4576.95|4577.42|4576.82|9
1648522410000|2022-03-29 02:53:30|||||||||4
1648522420000|2022-03-29 02:53:40|4577.42|4576.82|4577.3|4576.7|4577.55|4576.95|4577.3|4576.7|6
1648522430000|2022-03-29 02:53:50|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|15
1648522440000|2022-03-29 02:54:00|||||||||7
1648522450000|2022-03-29 02:54:10|4577.3|4576.7|4577.55|4576.95|4577.55|4576.95|4577.3|4576.7|30
1648522460000|2022-03-29 02:54:20|4577.42|4576.82|4577.3|4576.7|4577.42|4576.82|4577.3|4576.7|7
1648522480000|2022-03-29 02:54:40|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|11
1648522490000|2022-03-29 02:54:50|||||||||12
1648522500000|2022-03-29 02:55:00|4577.42|4576.82|4577.55|4576.95|4577.55|4576.95|4577.3|4576.7|11
1648522520000|2022-03-29 02:55:20|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|17
1648522530000|2022-03-29 02:55:30|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.42|4576.82|7
1648522540000|2022-03-29 02:55:40|4577.67|4577.07|4577.8|4577.2|4577.8|4577.2|4577.55|4576.95|14
1648522550000|2022-03-29 02:55:50|||||||||6
1648522560000|2022-03-29 02:56:00|4577.67|4577.07|4577.55|4576.95|4577.67|4577.07|4577.55|4576.95|6
1648522570000|2022-03-29 02:56:10|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|10
1648522590000|2022-03-29 02:56:30|4577.67|4577.07|4577.8|4577.2|4577.8|4577.2|4577.55|4576.95|18
1648522600000|2022-03-29 02:56:40|4577.55|4576.95|4577.55|4576.95|4577.67|4577.07|4577.55|4576.95|4
1648522610000|2022-03-29 02:56:50|||||||||5
1648522620000|2022-03-29 02:57:00|||||||||10
1648522650000|2022-03-29 02:57:30|4577.42|4576.82|4577.3|4576.7|4577.42|4576.82|4577.3|4576.7|7
1648522660000|2022-03-29 02:57:40|4577.42|4576.82|4577.42|4576.82|4577.55|4576.95|4577.42|4576.82|16
1648522670000|2022-03-29 02:57:50|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|2
1648522680000|2022-03-29 02:58:00|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|11
1648522690000|2022-03-29 02:58:10|4576.92|4576.32|4576.8|4576.2|4576.92|4576.32|4576.8|4576.2|16
1648522700000|2022-03-29 02:58:20|||||||||4
1648522710000|2022-03-29 02:58:30|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|11
1648522720000|2022-03-29 02:58:40|4576.92|4576.32|4576.8|4576.2|4576.92|4576.32|4576.8|4576.2|6
1648522730000|2022-03-29 02:58:50|4577.05|4576.45|4577.3|4576.7|4577.3|4576.7|4577.05|4576.45|7
1648522740000|2022-03-29 02:59:00|4577.17|4576.57|4577.05|4576.45|4577.17|4576.57|4577.05|4576.45|11
1648522750000|2022-03-29 02:59:10|4576.92|4576.32|4577.05|4576.45|4577.05|4576.45|4576.92|4576.32|8
1648522760000|2022-03-29 02:59:20|||||||||2
1648522770000|2022-03-29 02:59:30|4577.3|4576.7|4577.17|4576.57|4577.3|4576.7|4577.05|4576.45|7
1648522780000|2022-03-29 02:59:40|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.05|4576.45|4
1648522790000|2022-03-29 02:59:50|||||||||1
1648522820000|2022-03-29 03:00:20|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|8
1648522830000|2022-03-29 03:00:30|||||||||2
1648522840000|2022-03-29 03:00:40|||||||||6
1648522850000|2022-03-29 03:00:50|||||||||3
1648522860000|2022-03-29 03:01:00|4577.67|4577.07|4577.8|4577.2|4577.8|4577.2|4577.67|4577.07|21
1648522870000|2022-03-29 03:01:10|||||||||7
1648522880000|2022-03-29 03:01:20|4577.67|4577.07|4577.55|4576.95|4577.67|4577.07|4577.55|4576.95|4
1648522890000|2022-03-29 03:01:30|||||||||1
1648522900000|2022-03-29 03:01:40|4577.42|4576.82|4577.55|4576.95|4577.55|4576.95|4577.42|4576.82|0
1648522910000|2022-03-29 03:01:50|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|12
1648522920000|2022-03-29 03:02:00|4577.67|4577.07|4577.3|4576.7|4577.67|4577.07|4577.3|4576.7|16
1648522930000|2022-03-29 03:02:10|||||||||3
1648522940000|2022-03-29 03:02:20|4577.17|4576.57|4577.05|4576.45|4577.17|4576.57|4577.05|4576.45|7
1648522950000|2022-03-29 03:02:30|||||||||2
1648522960000|2022-03-29 03:02:40|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|10
1648522980000|2022-03-29 03:03:00|||||||||15
1648522990000|2022-03-29 03:03:10|||||||||2
1648523010000|2022-03-29 03:03:30|4577.17|4576.57|4577.05|4576.45|4577.17|4576.57|4577.05|4576.45|4
1648523020000|2022-03-29 03:03:40|4576.92|4576.32|4577.05|4576.45|4577.05|4576.45|4576.92|4576.32|10
1648523030000|2022-03-29 03:03:50|4576.8|4576.2|4576.55|4575.95|4577.05|4576.45|4576.55|4575.95|95
1648523040000|2022-03-29 03:04:00|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|40
1648523060000|2022-03-29 03:04:20|||||||||3
1648523070000|2022-03-29 03:04:30|||||||||12
1648523080000|2022-03-29 03:04:40|||||||||2
1648523090000|2022-03-29 03:04:50|4576.92|4576.32|4577.05|4576.45|4577.05|4576.45|4576.92|4576.32|4
1648523100000|2022-03-29 03:05:00|||||||||5
1648523110000|2022-03-29 03:05:10|||||||||1
1648523130000|2022-03-29 03:05:30|4577.17|4576.57|4577.05|4576.45|4577.3|4576.7|4577.05|4576.45|14
1648523140000|2022-03-29 03:05:40|4577.3|4576.7|4577.3|4576.7|4577.55|4576.95|4577.3|4576.7|16
1648523150000|2022-03-29 03:05:50|||||||||1
1648523180000|2022-03-29 03:06:20|4577.05|4576.45|4577.17|4576.57|4577.17|4576.57|4577.05|4576.45|16
1648523190000|2022-03-29 03:06:30|4577.3|4576.7|4577.05|4576.45|4577.3|4576.7|4577.05|4576.45|7
1648523210000|2022-03-29 03:06:50|||||||||1
1648523220000|2022-03-29 03:07:00|4577.17|4576.57|4577.55|4576.95|4577.55|4576.95|4577.17|4576.57|22
1648523230000|2022-03-29 03:07:10|||||||||40
1648523240000|2022-03-29 03:07:20|||||||||2
1648523250000|2022-03-29 03:07:30|||||||||4
1648523260000|2022-03-29 03:07:40|4577.8|4577.2|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|30
1648523270000|2022-03-29 03:07:50|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|22
1648523290000|2022-03-29 03:08:10|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|28
1648523300000|2022-03-29 03:08:20|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|10
1648523310000|2022-03-29 03:08:30|4577.92|4577.32|4577.8|4577.2|4577.92|4577.32|4577.8|4577.2|3
1648523320000|2022-03-29 03:08:40|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|5
1648523330000|2022-03-29 03:08:50|4578.17|4577.57|4578.05|4577.45|4578.17|4577.57|4578.05|4577.45|6
1648523340000|2022-03-29 03:09:00|4577.8|4577.2|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|15
1648523350000|2022-03-29 03:09:10|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|10
1648523360000|2022-03-29 03:09:20|||||||||1
1648523370000|2022-03-29 03:09:30|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4
1648523380000|2022-03-29 03:09:40|4577.92|4577.32|4577.8|4577.2|4577.92|4577.32|4577.8|4577.2|8
1648523390000|2022-03-29 03:09:50|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|7
1648523400000|2022-03-29 03:10:00|||||||||2
1648523410000|2022-03-29 03:10:10|4578.17|4577.57|4578.3|4577.7|4578.3|4577.7|4578.17|4577.57|14
1648523420000|2022-03-29 03:10:20|||||||||2
1648523430000|2022-03-29 03:10:30|||||||||2
1648523440000|2022-03-29 03:10:40|4578.42|4577.82|4578.55|4577.95|4578.55|4577.95|4578.42|4577.82|7
1648523450000|2022-03-29 03:10:50|4578.42|4577.82|4578.3|4577.7|4578.42|4577.82|4578.17|4577.57|10
1648523460000|2022-03-29 03:11:00|||||||||2
1648523470000|2022-03-29 03:11:10|||||||||1
1648523490000|2022-03-29 03:11:30|||||||||2
1648523500000|2022-03-29 03:11:40|||||||||3
1648523520000|2022-03-29 03:12:00|4578.17|4577.57|4578.05|4577.45|4578.17|4577.57|4578.05|4577.45|25
1648523530000|2022-03-29 03:12:10|4577.92|4577.32|4578.05|4577.45|4578.05|4577.45|4577.92|4577.32|18
1648523540000|2022-03-29 03:12:20|||||||||5
1648523560000|2022-03-29 03:12:40|||||||||4
1648523570000|2022-03-29 03:12:50|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|23
1648523580000|2022-03-29 03:13:00|||||||||33
1648523590000|2022-03-29 03:13:10|||||||||6
1648523610000|2022-03-29 03:13:30|||||||||7
1648523620000|2022-03-29 03:13:40|||||||||4
1648523630000|2022-03-29 03:13:50|4578.42|4577.82|4578.3|4577.7|4578.42|4577.82|4578.3|4577.7|12
1648523640000|2022-03-29 03:14:00|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|15
1648523650000|2022-03-29 03:14:10|||||||||5
1648523660000|2022-03-29 03:14:20|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|6
1648523670000|2022-03-29 03:14:30|4578.05|4577.45|4578.05|4577.45|4578.17|4577.57|4578.05|4577.45|21
1648523680000|2022-03-29 03:14:40|||||||||1
1648523690000|2022-03-29 03:14:50|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4578.17|4577.57|7
1648523700000|2022-03-29 03:15:00|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|15
1648523710000|2022-03-29 03:15:10|||||||||1
1648523720000|2022-03-29 03:15:20|4577.92|4577.32|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|19
1648523730000|2022-03-29 03:15:30|4577.92|4577.32|4578.05|4577.45|4578.05|4577.45|4577.92|4577.32|13
1648523770000|2022-03-29 03:16:10|4577.8|4577.2|4577.92|4577.32|4577.92|4577.32|4577.8|4577.2|37
1648523780000|2022-03-29 03:16:20|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|0
1648523800000|2022-03-29 03:16:40|||||||||1
1648523820000|2022-03-29 03:17:00|||||||||1
1648523850000|2022-03-29 03:17:30|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|20
1648523870000|2022-03-29 03:17:50|||||||||4
1648523880000|2022-03-29 03:18:00|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|10
1648523890000|2022-03-29 03:18:10|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4577.92|4577.32|23
1648523900000|2022-03-29 03:18:20|4577.92|4577.32|4577.8|4577.2|4577.92|4577.32|4577.8|4577.2|6
1648523910000|2022-03-29 03:18:30|4577.55|4576.95|4577.8|4577.2|4577.8|4577.2|4577.55|4576.95|22
1648523920000|2022-03-29 03:18:40|4577.55|4576.95|4577.8|4577.2|4577.8|4577.2|4577.55|4576.95|33
1648523950000|2022-03-29 03:19:10|4578.05|4577.45|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|2
1648523960000|2022-03-29 03:19:20|4577.92|4577.32|4578.3|4577.7|4578.3|4577.7|4577.92|4577.32|21
1648523970000|2022-03-29 03:19:30|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|34
1648524000000|2022-03-29 03:20:00|4578.17|4577.57|4578.55|4577.95|4578.55|4577.95|4578.17|4577.57|4
1648524010000|2022-03-29 03:20:10|4578.42|4577.82|4578.3|4577.7|4578.55|4577.95|4578.3|4577.7|10
1648524020000|2022-03-29 03:20:20|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|2
1648524030000|2022-03-29 03:20:30|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|20
1648524060000|2022-03-29 03:21:00|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|8
1648524080000|2022-03-29 03:21:20|||||||||17
1648524090000|2022-03-29 03:21:30|||||||||15
1648524100000|2022-03-29 03:21:40|4578.3|4577.7|4578.42|4577.82|4578.55|4577.95|4578.3|4577.7|10
1648524110000|2022-03-29 03:21:50|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|0
1648524130000|2022-03-29 03:22:10|||||||||2
1648524140000|2022-03-29 03:22:20|||||||||1
1648524170000|2022-03-29 03:22:50|4578.42|4577.82|4578.55|4577.95|4578.55|4577.95|4578.42|4577.82|4
1648524180000|2022-03-29 03:23:00|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|15
1648524190000|2022-03-29 03:23:10|4578.17|4577.57|4578.3|4577.7|4578.3|4577.7|4578.17|4577.57|12
1648524230000|2022-03-29 03:23:50|4578.42|4577.82|4578.55|4577.95|4578.55|4577.95|4578.42|4577.82|0
1648524240000|2022-03-29 03:24:00|||||||||1
1648524250000|2022-03-29 03:24:10|||||||||11
1648524270000|2022-03-29 03:24:30|4578.42|4577.82|4578.55|4577.95|4578.55|4577.95|4578.3|4577.7|10
1648524300000|2022-03-29 03:25:00|||||||||8
1648524320000|2022-03-29 03:25:20|4578.42|4577.82|4578.3|4577.7|4578.55|4577.95|4578.3|4577.7|6
1648524330000|2022-03-29 03:25:30|4578.55|4577.95|4578.3|4577.7|4578.55|4577.95|4578.3|4577.7|9
1648524350000|2022-03-29 03:25:50|||||||||5
1648524360000|2022-03-29 03:26:00|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|5
1648524380000|2022-03-29 03:26:20|||||||||3
1648524390000|2022-03-29 03:26:30|||||||||1
1648524420000|2022-03-29 03:27:00|||||||||8
1648524430000|2022-03-29 03:27:10|||||||||2
1648524440000|2022-03-29 03:27:20|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|3
1648524490000|2022-03-29 03:28:10|4577.67|4577.07|4577.67|4577.07|4577.8|4577.2|4577.67|4577.07|27
1648524500000|2022-03-29 03:28:20|4577.8|4577.2|4577.55|4576.95|4577.8|4577.2|4577.55|4576.95|4
1648524510000|2022-03-29 03:28:30|||||||||4
1648524520000|2022-03-29 03:28:40|4577.42|4576.82|4577.55|4576.95|4577.55|4576.95|4577.42|4576.82|15
1648524530000|2022-03-29 03:28:50|||||||||1
1648524540000|2022-03-29 03:29:00|4577.67|4577.07|4577.55|4576.95|4577.67|4577.07|4577.55|4576.95|12
1648524550000|2022-03-29 03:29:10|4577.67|4577.07|4577.67|4577.07|4577.67|4577.07|4577.67|4577.07|8
1648524560000|2022-03-29 03:29:20|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|0
1648524570000|2022-03-29 03:29:30|4577.67|4577.07|4577.55|4576.95|4577.67|4577.07|4577.55|4576.95|5
1648524580000|2022-03-29 03:29:40|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|0
1648524590000|2022-03-29 03:29:50|4577.67|4577.07|4577.8|4577.2|4577.8|4577.2|4577.67|4577.07|22
1648524600000|2022-03-29 03:30:00|4578.05|4577.45|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|15
1648524610000|2022-03-29 03:30:10|||||||||23
1648524620000|2022-03-29 03:30:20|4578.05|4577.45|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|13
1648524630000|2022-03-29 03:30:30|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|16
1648524640000|2022-03-29 03:30:40|||||||||9
1648524650000|2022-03-29 03:30:50|||||||||12
1648524660000|2022-03-29 03:31:00|||||||||3
1648524670000|2022-03-29 03:31:10|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|5
1648524680000|2022-03-29 03:31:20|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|7
1648524690000|2022-03-29 03:31:30|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|26
1648524700000|2022-03-29 03:31:40|4577.42|4576.82|4577.3|4576.7|4577.55|4576.95|4577.3|4576.7|18
1648524710000|2022-03-29 03:31:50|4577.42|4576.82|4577.42|4576.82|4577.42|4576.82|4577.3|4576.7|3
1648524720000|2022-03-29 03:32:00|4577.55|4576.95|4577.3|4576.7|4577.55|4576.95|4577.3|4576.7|5
1648524730000|2022-03-29 03:32:10|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|2
1648524740000|2022-03-29 03:32:20|4577.8|4577.2|4577.67|4577.07|4577.8|4577.2|4577.67|4577.07|8
1648524750000|2022-03-29 03:32:30|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|11
1648524780000|2022-03-29 03:33:00|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.17|4576.57|24
1648524810000|2022-03-29 03:33:30|4577.42|4576.82|4577.42|4576.82|4577.55|4576.95|4577.3|4576.7|3
1648524820000|2022-03-29 03:33:40|4577.3|4576.7|4577.42|4576.82|4577.55|4576.95|4577.3|4576.7|1
1648524830000|2022-03-29 03:33:50|4577.55|4576.95|4577.3|4576.7|4577.55|4576.95|4577.3|4576.7|4
1648524840000|2022-03-29 03:34:00|||||||||2
1648524850000|2022-03-29 03:34:10|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.42|4576.82|5
1648524860000|2022-03-29 03:34:20|4577.67|4577.07|4577.8|4577.2|4577.8|4577.2|4577.67|4577.07|2
1648524870000|2022-03-29 03:34:30|||||||||6
1648524880000|2022-03-29 03:34:40|4577.92|4577.32|4577.67|4577.07|4577.92|4577.32|4577.67|4577.07|14
1648524890000|2022-03-29 03:34:50|4577.55|4576.95|4577.67|4577.07|4577.8|4577.2|4577.55|4576.95|5
1648524900000|2022-03-29 03:35:00|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.67|4577.07|1
1648524910000|2022-03-29 03:35:10|4577.92|4577.32|4577.8|4577.2|4577.92|4577.32|4577.8|4577.2|0
1648524940000|2022-03-29 03:35:40|4577.67|4577.07|4577.55|4576.95|4577.67|4577.07|4577.55|4576.95|7
1648524960000|2022-03-29 03:36:00|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|3
1648524970000|2022-03-29 03:36:10|4577.67|4577.07|4577.55|4576.95|4577.67|4577.07|4577.55|4576.95|15
1648524980000|2022-03-29 03:36:20|||||||||11
1648524990000|2022-03-29 03:36:30|4577.67|4577.07|4577.8|4577.2|4577.8|4577.2|4577.67|4577.07|8
1648525000000|2022-03-29 03:36:40|4577.67|4577.07|4577.67|4577.07|4577.67|4577.07|4577.67|4577.07|1
1648525010000|2022-03-29 03:36:50|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|1
1648525020000|2022-03-29 03:37:00|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|5
1648525030000|2022-03-29 03:37:10|4577.17|4576.57|4577.05|4576.45|4577.3|4576.7|4577.05|4576.45|7
1648525050000|2022-03-29 03:37:30|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|5
1648525070000|2022-03-29 03:37:50|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|14
1648525080000|2022-03-29 03:38:00|||||||||1
1648525100000|2022-03-29 03:38:20|||||||||1
1648525110000|2022-03-29 03:38:30|||||||||2
1648525120000|2022-03-29 03:38:40|||||||||1
1648525130000|2022-03-29 03:38:50|4577.17|4576.57|4577.55|4576.95|4577.55|4576.95|4577.17|4576.57|70
1648525150000|2022-03-29 03:39:10|||||||||4
1648525160000|2022-03-29 03:39:20|4577.42|4576.82|4577.55|4576.95|4577.55|4576.95|4577.42|4576.82|6
1648525170000|2022-03-29 03:39:30|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|1
1648525200000|2022-03-29 03:40:00|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|16
1648525210000|2022-03-29 03:40:10|4577.17|4576.57|4577.05|4576.45|4577.17|4576.57|4577.05|4576.45|15
1648525220000|2022-03-29 03:40:20|4577.17|4576.57|4577.05|4576.45|4577.17|4576.57|4577.05|4576.45|11
1648525250000|2022-03-29 03:40:50|||||||||6
1648525260000|2022-03-29 03:41:00|4577.17|4576.57|4577.3|4576.7|4577.3|4576.7|4577.17|4576.57|7
1648525270000|2022-03-29 03:41:10|||||||||5
1648525280000|2022-03-29 03:41:20|4577.17|4576.57|4577.05|4576.45|4577.17|4576.57|4577.05|4576.45|8
1648525300000|2022-03-29 03:41:40|||||||||1
1648525310000|2022-03-29 03:41:50|4576.92|4576.32|4576.92|4576.32|4576.92|4576.32|4576.8|4576.2|17
1648525320000|2022-03-29 03:42:00|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4576.8|4576.2|13
1648525330000|2022-03-29 03:42:10|4576.92|4576.32|4576.8|4576.2|4576.92|4576.32|4576.8|4576.2|2
1648525340000|2022-03-29 03:42:20|4577.05|4576.45|4576.8|4576.2|4577.05|4576.45|4576.8|4576.2|10
1648525350000|2022-03-29 03:42:30|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|5
1648525360000|2022-03-29 03:42:40|4576.92|4576.32|4576.8|4576.2|4576.92|4576.32|4576.8|4576.2|3
1648525380000|2022-03-29 03:43:00|4576.92|4576.32|4577.05|4576.45|4577.05|4576.45|4576.92|4576.32|5
1648525390000|2022-03-29 03:43:10|4577.17|4576.57|4577.17|4576.57|4577.17|4576.57|4577.17|4576.57|4
1648525400000|2022-03-29 03:43:20|4577.3|4576.7|4577.05|4576.45|4577.3|4576.7|4577.05|4576.45|3
1648525410000|2022-03-29 03:43:30|4577.17|4576.57|4577.3|4576.7|4577.3|4576.7|4577.05|4576.45|1
1648525420000|2022-03-29 03:43:40|4577.05|4576.45|4577.55|4576.95|4577.55|4576.95|4577.05|4576.45|10
1648525430000|2022-03-29 03:43:50|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|11
1648525470000|2022-03-29 03:44:30|4577.55|4576.95|4577.42|4576.82|4577.55|4576.95|4577.3|4576.7|7
1648525480000|2022-03-29 03:44:40|4577.55|4576.95|4577.3|4576.7|4577.55|4576.95|4577.3|4576.7|7
1648525490000|2022-03-29 03:44:50|4577.42|4576.82|4577.55|4576.95|4577.55|4576.95|4577.42|4576.82|13
1648525510000|2022-03-29 03:45:10|||||||||2
1648525520000|2022-03-29 03:45:20|4577.67|4577.07|4577.67|4577.07|4577.67|4577.07|4577.67|4577.07|11
1648525530000|2022-03-29 03:45:30|4577.8|4577.2|4577.55|4576.95|4577.8|4577.2|4577.55|4576.95|5
1648525540000|2022-03-29 03:45:40|||||||||1
1648525550000|2022-03-29 03:45:50|4577.8|4577.2|4577.55|4576.95|4577.8|4577.2|4577.55|4576.95|6
1648525560000|2022-03-29 03:46:00|4577.67|4577.07|4577.8|4577.2|4577.8|4577.2|4577.67|4577.07|6
1648525580000|2022-03-29 03:46:20|||||||||1
1648525590000|2022-03-29 03:46:30|||||||||22
1648525600000|2022-03-29 03:46:40|||||||||1
1648525610000|2022-03-29 03:46:50|||||||||1
1648525620000|2022-03-29 03:47:00|||||||||3
1648525640000|2022-03-29 03:47:20|||||||||1
1648525650000|2022-03-29 03:47:30|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|16
1648525660000|2022-03-29 03:47:40|||||||||1
1648525670000|2022-03-29 03:47:50|4577.3|4576.7|4576.8|4576.2|4577.3|4576.7|4576.8|4576.2|155
1648525680000|2022-03-29 03:48:00|4577.05|4576.45|4576.8|4576.2|4577.05|4576.45|4576.8|4576.2|11
1648525690000|2022-03-29 03:48:10|||||||||4
1648525710000|2022-03-29 03:48:30|||||||||5
1648525720000|2022-03-29 03:48:40|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|1
1648525740000|2022-03-29 03:49:00|||||||||2
1648525750000|2022-03-29 03:49:10|||||||||5
1648525770000|2022-03-29 03:49:30|||||||||4
1648525780000|2022-03-29 03:49:40|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|5
1648525790000|2022-03-29 03:49:50|||||||||1
1648525800000|2022-03-29 03:50:00|||||||||1
1648525830000|2022-03-29 03:50:30|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|10
1648525850000|2022-03-29 03:50:50|||||||||11
1648525860000|2022-03-29 03:51:00|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|6
1648525870000|2022-03-29 03:51:10|||||||||15
1648525880000|2022-03-29 03:51:20|4577.17|4576.57|4577.3|4576.7|4577.3|4576.7|4577.17|4576.57|15
1648525890000|2022-03-29 03:51:30|||||||||1
1648525900000|2022-03-29 03:51:40|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|16
1648525930000|2022-03-29 03:52:10|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|6
1648525940000|2022-03-29 03:52:20|4577.42|4576.82|4577.55|4576.95|4577.55|4576.95|4577.42|4576.82|5
1648525970000|2022-03-29 03:52:50|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|13
1648525980000|2022-03-29 03:53:00|||||||||4
1648525990000|2022-03-29 03:53:10|||||||||11
1648526000000|2022-03-29 03:53:20|||||||||6
1648526010000|2022-03-29 03:53:30|4576.92|4576.32|4576.8|4576.2|4576.92|4576.32|4576.8|4576.2|10
1648526020000|2022-03-29 03:53:40|4576.92|4576.32|4576.8|4576.2|4576.92|4576.32|4576.8|4576.2|0
1648526040000|2022-03-29 03:54:00|4576.67|4576.07|4576.8|4576.2|4576.8|4576.2|4576.67|4576.07|30
1648526050000|2022-03-29 03:54:10|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|4576.55|4575.95|2
1648526060000|2022-03-29 03:54:20|4576.67|4576.07|4576.67|4576.07|4576.67|4576.07|4576.67|4576.07|6
1648526070000|2022-03-29 03:54:30|4576.55|4575.95|4576.67|4576.07|4576.67|4576.07|4576.55|4575.95|3
1648526080000|2022-03-29 03:54:40|4576.55|4575.95|4576.67|4576.07|4576.67|4576.07|4576.55|4575.95|0
1648526090000|2022-03-29 03:54:50|4576.55|4575.95|4577.05|4576.45|4577.05|4576.45|4576.55|4575.95|6
1648526110000|2022-03-29 03:55:10|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|13
1648526130000|2022-03-29 03:55:30|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4576.92|4576.32|11
1648526150000|2022-03-29 03:55:50|4577.17|4576.57|4577.3|4576.7|4577.3|4576.7|4577.17|4576.57|3
1648526170000|2022-03-29 03:56:10|||||||||3
1648526180000|2022-03-29 03:56:20|||||||||8
1648526190000|2022-03-29 03:56:30|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|5
1648526210000|2022-03-29 03:56:50|||||||||5
1648526220000|2022-03-29 03:57:00|4577.3|4576.7|4577.42|4576.82|4577.55|4576.95|4577.3|4576.7|13
1648526230000|2022-03-29 03:57:10|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|0
1648526250000|2022-03-29 03:57:30|||||||||1
1648526280000|2022-03-29 03:58:00|||||||||2
1648526300000|2022-03-29 03:58:20|||||||||16
1648526310000|2022-03-29 03:58:30|4577.42|4576.82|4577.3|4576.7|4577.42|4576.82|4577.3|4576.7|2
1648526320000|2022-03-29 03:58:40|4577.55|4576.95|4577.3|4576.7|4577.55|4576.95|4577.17|4576.57|13
1648526330000|2022-03-29 03:58:50|4577.42|4576.82|4577.3|4576.7|4577.42|4576.82|4577.3|4576.7|1
1648526340000|2022-03-29 03:59:00|4577.42|4576.82|4577.42|4576.82|4577.42|4576.82|4577.42|4576.82|8
1648526350000|2022-03-29 03:59:10|4577.3|4576.7|4577.55|4576.95|4577.55|4576.95|4577.3|4576.7|4
1648526360000|2022-03-29 03:59:20|||||||||4
1648526370000|2022-03-29 03:59:30|||||||||7
1648526390000|2022-03-29 03:59:50|4577.67|4577.07|4577.55|4576.95|4577.67|4577.07|4577.55|4576.95|21
1648526420000|2022-03-29 04:00:20|4577.67|4577.07|4577.55|4576.95|4577.67|4577.07|4577.55|4576.95|21
1648526430000|2022-03-29 04:00:30|4577.67|4577.07|4577.55|4576.95|4577.67|4577.07|4577.55|4576.95|9
1648526440000|2022-03-29 04:00:40|||||||||1
1648526450000|2022-03-29 04:00:50|4577.67|4577.07|4577.55|4576.95|4577.67|4577.07|4577.55|4576.95|6
1648526460000|2022-03-29 04:01:00|||||||||6
1648526470000|2022-03-29 04:01:10|4577.67|4577.07|4577.67|4577.07|4577.67|4577.07|4577.55|4576.95|3
1648526480000|2022-03-29 04:01:20|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|0
1648526490000|2022-03-29 04:01:30|||||||||3
1648526510000|2022-03-29 04:01:50|||||||||15
1648526520000|2022-03-29 04:02:00|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|6
1648526530000|2022-03-29 04:02:10|||||||||27
1648526540000|2022-03-29 04:02:20|||||||||2
1648526550000|2022-03-29 04:02:30|||||||||3
1648526570000|2022-03-29 04:02:50|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|9
1648526580000|2022-03-29 04:03:00|4578.42|4577.82|4578.3|4577.7|4578.42|4577.82|4578.3|4577.7|11
1648526590000|2022-03-29 04:03:10|4578.42|4577.82|4578.55|4577.95|4578.55|4577.95|4578.3|4577.7|8
1648526600000|2022-03-29 04:03:20|4578.8|4578.2|4578.05|4577.45|4578.8|4578.2|4578.05|4577.45|68
1648526620000|2022-03-29 04:03:40|4578.17|4577.57|4578.05|4577.45|4578.17|4577.57|4578.05|4577.45|18
1648526630000|2022-03-29 04:03:50|||||||||3
1648526640000|2022-03-29 04:04:00|4577.8|4577.2|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|41
1648526670000|2022-03-29 04:04:30|||||||||8
1648526700000|2022-03-29 04:05:00|||||||||4
1648526720000|2022-03-29 04:05:20|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|13
1648526730000|2022-03-29 04:05:30|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|21
1648526740000|2022-03-29 04:05:40|||||||||2
1648526750000|2022-03-29 04:05:50|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|19
1648526760000|2022-03-29 04:06:00|||||||||4
1648526780000|2022-03-29 04:06:20|||||||||5
1648526790000|2022-03-29 04:06:30|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|2
1648526810000|2022-03-29 04:06:50|||||||||7
1648526820000|2022-03-29 04:07:00|||||||||11
1648526830000|2022-03-29 04:07:10|4577.17|4576.57|4577.05|4576.45|4577.3|4576.7|4577.05|4576.45|17
1648526840000|2022-03-29 04:07:20|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|3
1648526860000|2022-03-29 04:07:40|4577.55|4576.95|4577.3|4576.7|4577.55|4576.95|4577.3|4576.7|16
1648526870000|2022-03-29 04:07:50|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4
1648526880000|2022-03-29 04:08:00|4577.67|4577.07|4577.55|4576.95|4577.8|4577.2|4577.55|4576.95|2
1648526890000|2022-03-29 04:08:10|4577.67|4577.07|4577.67|4577.07|4577.8|4577.2|4577.55|4576.95|10
1648526900000|2022-03-29 04:08:20|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|7
1648526930000|2022-03-29 04:08:50|4577.55|4576.95|4577.8|4577.2|4577.8|4577.2|4577.55|4576.95|6
1648526940000|2022-03-29 04:09:00|||||||||196
1648526970000|2022-03-29 04:09:30|4577.92|4577.32|4577.8|4577.2|4577.92|4577.32|4577.8|4577.2|28
1648526990000|2022-03-29 04:09:50|||||||||1
1648527000000|2022-03-29 04:10:00|||||||||14
1648527020000|2022-03-29 04:10:20|||||||||37
1648527030000|2022-03-29 04:10:30|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4577.92|4577.32|20
1648527060000|2022-03-29 04:11:00|4577.8|4577.2|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|9
1648527080000|2022-03-29 04:11:20|4578.17|4577.57|4578.17|4577.57|4578.17|4577.57|4578.05|4577.45|11
1648527090000|2022-03-29 04:11:30|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|0
1648527100000|2022-03-29 04:11:40|4578.17|4577.57|4578.3|4577.7|4578.3|4577.7|4578.17|4577.57|6
1648527120000|2022-03-29 04:12:00|||||||||2
1648527130000|2022-03-29 04:12:10|4578.55|4577.95|4578.8|4578.2|4578.8|4578.2|4578.55|4577.95|31
1648527140000|2022-03-29 04:12:20|||||||||3
1648527150000|2022-03-29 04:12:30|||||||||8
1648527160000|2022-03-29 04:12:40|||||||||1
1648527170000|2022-03-29 04:12:50|||||||||3
1648527180000|2022-03-29 04:13:00|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|41
1648527190000|2022-03-29 04:13:10|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|4
1648527200000|2022-03-29 04:13:20|4578.67|4578.07|4578.55|4577.95|4578.67|4578.07|4578.3|4577.7|15
1648527210000|2022-03-29 04:13:30|4578.42|4577.82|4578.55|4577.95|4578.55|4577.95|4578.42|4577.82|3
1648527220000|2022-03-29 04:13:40|||||||||3
1648527240000|2022-03-29 04:14:00|||||||||14
1648527250000|2022-03-29 04:14:10|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|1
1648527280000|2022-03-29 04:14:40|||||||||18
1648527290000|2022-03-29 04:14:50|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|10
1648527300000|2022-03-29 04:15:00|4578.17|4577.57|4578.05|4577.45|4578.3|4577.7|4578.05|4577.45|21
1648527310000|2022-03-29 04:15:10|4578.17|4577.57|4578.05|4577.45|4578.17|4577.57|4578.05|4577.45|1
1648527340000|2022-03-29 04:15:40|||||||||3
1648527350000|2022-03-29 04:15:50|||||||||3
1648527360000|2022-03-29 04:16:00|4578.17|4577.57|4578.3|4577.7|4578.3|4577.7|4578.05|4577.45|6
1648527380000|2022-03-29 04:16:20|4578.42|4577.82|4578.3|4577.7|4578.55|4577.95|4578.3|4577.7|10
1648527390000|2022-03-29 04:16:30|4578.42|4577.82|4578.55|4577.95|4578.55|4577.95|4578.3|4577.7|1
1648527400000|2022-03-29 04:16:40|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|48
1648527430000|2022-03-29 04:17:10|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|18
1648527470000|2022-03-29 04:17:50|||||||||31
1648527480000|2022-03-29 04:18:00|||||||||1
1648527500000|2022-03-29 04:18:20|||||||||14
1648527520000|2022-03-29 04:18:40|||||||||4
1648527530000|2022-03-29 04:18:50|4577.92|4577.32|4577.8|4577.2|4577.92|4577.32|4577.8|4577.2|15
1648527540000|2022-03-29 04:19:00|||||||||8
1648527550000|2022-03-29 04:19:10|||||||||9
1648527570000|2022-03-29 04:19:30|||||||||35
1648527580000|2022-03-29 04:19:40|||||||||6
1648527590000|2022-03-29 04:19:50|||||||||2
1648527600000|2022-03-29 04:20:00|||||||||3
1648527610000|2022-03-29 04:20:10|||||||||3
1648527630000|2022-03-29 04:20:30|4577.55|4576.95|4577.8|4577.2|4577.8|4577.2|4577.55|4576.95|33
1648527650000|2022-03-29 04:20:50|||||||||2
1648527660000|2022-03-29 04:21:00|4577.92|4577.32|4577.8|4577.2|4577.92|4577.32|4577.8|4577.2|13
1648527670000|2022-03-29 04:21:10|||||||||5
1648527680000|2022-03-29 04:21:20|||||||||2
1648527690000|2022-03-29 04:21:30|4577.55|4576.95|4577.55|4576.95|4577.8|4577.2|4577.55|4576.95|22
1648527700000|2022-03-29 04:21:40|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|18
1648527760000|2022-03-29 04:22:40|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|55
1648527770000|2022-03-29 04:22:50|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4
1648527780000|2022-03-29 04:23:00|4577.55|4576.95|4577.3|4576.7|4577.55|4576.95|4577.3|4576.7|27
1648527790000|2022-03-29 04:23:10|4577.17|4576.57|4577.17|4576.57|4577.3|4576.7|4577.17|4576.57|4
1648527800000|2022-03-29 04:23:20|4577.3|4576.7|4577.55|4576.95|4577.55|4576.95|4577.17|4576.57|9
1648527820000|2022-03-29 04:23:40|4577.8|4577.2|4577.55|4576.95|4577.8|4577.2|4577.55|4576.95|13
1648527830000|2022-03-29 04:23:50|4577.8|4577.2|4577.55|4576.95|4577.8|4577.2|4577.55|4576.95|6
1648527840000|2022-03-29 04:24:00|4577.8|4577.2|4577.55|4576.95|4577.8|4577.2|4577.55|4576.95|9
1648527850000|2022-03-29 04:24:10|||||||||7
1648527860000|2022-03-29 04:24:20|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|1
1648527870000|2022-03-29 04:24:30|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4
1648527880000|2022-03-29 04:24:40|4577.42|4576.82|4577.55|4576.95|4577.55|4576.95|4577.3|4576.7|2
1648527890000|2022-03-29 04:24:50|||||||||1
1648527910000|2022-03-29 04:25:10|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|11
1648527920000|2022-03-29 04:25:20|4577.67|4577.07|4577.67|4577.07|4577.67|4577.07|4577.55|4576.95|13
1648527930000|2022-03-29 04:25:30|4577.55|4576.95|4577.8|4577.2|4577.8|4577.2|4577.55|4576.95|0
1648527960000|2022-03-29 04:26:00|||||||||2
1648527980000|2022-03-29 04:26:20|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|18
1648527990000|2022-03-29 04:26:30|4577.67|4577.07|4577.8|4577.2|4577.8|4577.2|4577.67|4577.07|6
1648528010000|2022-03-29 04:26:50|||||||||13
1648528020000|2022-03-29 04:27:00|4577.55|4576.95|4577.8|4577.2|4577.8|4577.2|4577.55|4576.95|7
1648528050000|2022-03-29 04:27:30|||||||||18
1648528110000|2022-03-29 04:28:30|||||||||21
1648528120000|2022-03-29 04:28:40|4577.55|4576.95|4577.3|4576.7|4577.55|4576.95|4577.3|4576.7|84
1648528130000|2022-03-29 04:28:50|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|8
1648528140000|2022-03-29 04:29:00|||||||||1
1648528150000|2022-03-29 04:29:10|4577.8|4577.2|4577.3|4576.7|4577.8|4577.2|4577.3|4576.7|39
1648528170000|2022-03-29 04:29:30|||||||||6
1648528180000|2022-03-29 04:29:40|4577.05|4576.45|4577.3|4576.7|4577.3|4576.7|4577.05|4576.45|10
1648528190000|2022-03-29 04:29:50|||||||||1
1648528200000|2022-03-29 04:30:00|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|7
1648528210000|2022-03-29 04:30:10|4577.67|4577.07|4577.55|4576.95|4577.67|4577.07|4577.55|4576.95|14
1648528220000|2022-03-29 04:30:20|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|5
1648528230000|2022-03-29 04:30:30|||||||||32
1648528240000|2022-03-29 04:30:40|4577.67|4577.07|4577.8|4577.2|4577.8|4577.2|4577.67|4577.07|11
1648528250000|2022-03-29 04:30:50|||||||||10
1648528270000|2022-03-29 04:31:10|4577.92|4577.32|4577.8|4577.2|4577.92|4577.32|4577.8|4577.2|37
1648528280000|2022-03-29 04:31:20|4577.67|4577.07|4577.55|4576.95|4577.67|4577.07|4577.55|4576.95|44
1648528290000|2022-03-29 04:31:30|4577.42|4576.82|4577.55|4576.95|4577.55|4576.95|4577.3|4576.7|9
1648528320000|2022-03-29 04:32:00|4577.42|4576.82|4577.55|4576.95|4577.55|4576.95|4577.42|4576.82|13
1648528350000|2022-03-29 04:32:30|||||||||33
1648528370000|2022-03-29 04:32:50|4577.42|4576.82|4577.3|4576.7|4577.42|4576.82|4577.3|4576.7|7
1648528400000|2022-03-29 04:33:20|||||||||1
1648528420000|2022-03-29 04:33:40|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|14
1648528430000|2022-03-29 04:33:50|4577.17|4576.57|4577.3|4576.7|4577.3|4576.7|4577.05|4576.45|17
1648528440000|2022-03-29 04:34:00|4577.17|4576.57|4577.05|4576.45|4577.3|4576.7|4577.05|4576.45|2
1648528460000|2022-03-29 04:34:20|4577.17|4576.57|4577.05|4576.45|4577.17|4576.57|4577.05|4576.45|9
1648528470000|2022-03-29 04:34:30|4577.17|4576.57|4577.05|4576.45|4577.17|4576.57|4577.05|4576.45|14
1648528480000|2022-03-29 04:34:40|||||||||3
1648528490000|2022-03-29 04:34:50|||||||||7
1648528510000|2022-03-29 04:35:10|||||||||5
1648528530000|2022-03-29 04:35:30|4576.92|4576.32|4576.8|4576.2|4577.05|4576.45|4576.8|4576.2|11
1648528540000|2022-03-29 04:35:40|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|7
1648528550000|2022-03-29 04:35:50|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|4576.8|4576.2|11
1648528560000|2022-03-29 04:36:00|4576.92|4576.32|4577.05|4576.45|4577.05|4576.45|4576.8|4576.2|16
1648528570000|2022-03-29 04:36:10|4576.92|4576.32|4577.05|4576.45|4577.05|4576.45|4576.92|4576.32|2
1648528590000|2022-03-29 04:36:30|||||||||1
1648528600000|2022-03-29 04:36:40|||||||||18
1648528610000|2022-03-29 04:36:50|||||||||1
1648528620000|2022-03-29 04:37:00|||||||||6
1648528630000|2022-03-29 04:37:10|4577.17|4576.57|4577.17|4576.57|4577.3|4576.7|4577.17|4576.57|6
1648528640000|2022-03-29 04:37:20|4577.3|4576.7|4577.55|4576.95|4577.55|4576.95|4577.17|4576.57|18
1648528650000|2022-03-29 04:37:30|4577.42|4576.82|4577.42|4576.82|4577.42|4576.82|4577.42|4576.82|2
1648528660000|2022-03-29 04:37:40|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|0
1648528700000|2022-03-29 04:38:20|4577.42|4576.82|4577.42|4576.82|4577.42|4576.82|4577.42|4576.82|6
1648528710000|2022-03-29 04:38:30|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|1
1648528720000|2022-03-29 04:38:40|4577.42|4576.82|4577.3|4576.7|4577.42|4576.82|4577.3|4576.7|7
1648528740000|2022-03-29 04:39:00|4577.42|4576.82|4577.55|4576.95|4577.55|4576.95|4577.42|4576.82|2
1648528750000|2022-03-29 04:39:10|4577.42|4576.82|4577.42|4576.82|4577.42|4576.82|4577.42|4576.82|6
1648528760000|2022-03-29 04:39:20|4577.55|4576.95|4577.42|4576.82|4577.55|4576.95|4577.42|4576.82|1
1648528770000|2022-03-29 04:39:30|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|2
1648528810000|2022-03-29 04:40:10|4577.42|4576.82|4577.55|4576.95|4577.55|4576.95|4577.42|4576.82|9
1648528820000|2022-03-29 04:40:20|||||||||1
1648528840000|2022-03-29 04:40:40|4577.67|4577.07|4577.8|4577.2|4577.8|4577.2|4577.67|4577.07|8
1648528860000|2022-03-29 04:41:00|||||||||2
1648528920000|2022-03-29 04:42:00|||||||||30
1648528930000|2022-03-29 04:42:10|||||||||1
1648528950000|2022-03-29 04:42:30|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|20
1648528980000|2022-03-29 04:43:00|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|4577.8|4577.2|45
1648529010000|2022-03-29 04:43:30|||||||||1
1648529030000|2022-03-29 04:43:50|4578.05|4577.45|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|78
1648529040000|2022-03-29 04:44:00|4578.05|4577.45|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|27
1648529060000|2022-03-29 04:44:20|4577.92|4577.32|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|21
1648529070000|2022-03-29 04:44:30|||||||||1
1648529100000|2022-03-29 04:45:00|||||||||7
1648529120000|2022-03-29 04:45:20|||||||||2
1648529150000|2022-03-29 04:45:50|||||||||12
1648529160000|2022-03-29 04:46:00|4577.92|4577.32|4578.05|4577.45|4578.05|4577.45|4577.92|4577.32|24
1648529180000|2022-03-29 04:46:20|||||||||2
1648529210000|2022-03-29 04:46:50|||||||||1
1648529250000|2022-03-29 04:47:30|||||||||17
1648529260000|2022-03-29 04:47:40|4577.8|4577.2|4577.8|4577.2|4577.92|4577.32|4577.8|4577.2|15
1648529270000|2022-03-29 04:47:50|4577.92|4577.32|4577.92|4577.32|4578.05|4577.45|4577.8|4577.2|4
1648529280000|2022-03-29 04:48:00|4577.8|4577.2|4577.8|4577.2|4577.92|4577.32|4577.8|4577.2|0
1648529320000|2022-03-29 04:48:40|4577.92|4577.32|4578.05|4577.45|4578.05|4577.45|4577.92|4577.32|8
1648529350000|2022-03-29 04:49:10|4577.92|4577.32|4578.05|4577.45|4578.05|4577.45|4577.92|4577.32|8
1648529360000|2022-03-29 04:49:20|||||||||1
1648529380000|2022-03-29 04:49:40|4578.17|4577.57|4578.3|4577.7|4578.3|4577.7|4578.17|4577.57|6
1648529410000|2022-03-29 04:50:10|4578.55|4577.95|4578.3|4577.7|4578.55|4577.95|4578.3|4577.7|13
1648529420000|2022-03-29 04:50:20|4578.42|4577.82|4578.55|4577.95|4578.55|4577.95|4578.42|4577.82|4
1648529430000|2022-03-29 04:50:30|||||||||3
1648529440000|2022-03-29 04:50:40|||||||||9
1648529460000|2022-03-29 04:51:00|||||||||1
1648529480000|2022-03-29 04:51:20|4578.42|4577.82|4578.3|4577.7|4578.42|4577.82|4578.3|4577.7|24
1648529490000|2022-03-29 04:51:30|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|17
1648529510000|2022-03-29 04:51:50|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|5
1648529520000|2022-03-29 04:52:00|||||||||63
1648529530000|2022-03-29 04:52:10|4578.67|4578.07|4578.55|4577.95|4578.8|4578.2|4578.55|4577.95|11
1648529540000|2022-03-29 04:52:20|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|10
1648529560000|2022-03-29 04:52:40|4578.92|4578.32|4578.55|4577.95|4578.92|4578.32|4578.55|4577.95|84
1648529580000|2022-03-29 04:53:00|4578.67|4578.07|4578.8|4578.2|4578.8|4578.2|4578.67|4578.07|13
1648529590000|2022-03-29 04:53:10|||||||||6
1648529610000|2022-03-29 04:53:30|4578.67|4578.07|4578.8|4578.2|4578.8|4578.2|4578.67|4578.07|12
1648529620000|2022-03-29 04:53:40|4578.55|4577.95|4578.8|4578.2|4578.8|4578.2|4578.55|4577.95|23
1648529630000|2022-03-29 04:53:50|||||||||1
1648529640000|2022-03-29 04:54:00|||||||||1
1648529680000|2022-03-29 04:54:40|4578.55|4577.95|4578.8|4578.2|4578.8|4578.2|4578.55|4577.95|63
1648529690000|2022-03-29 04:54:50|4578.67|4578.07|4578.8|4578.2|4578.8|4578.2|4578.55|4577.95|8
1648529700000|2022-03-29 04:55:00|4578.92|4578.32|4578.8|4578.2|4578.92|4578.32|4578.8|4578.2|25
1648529740000|2022-03-29 04:55:40|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|4578.92|4578.32|8
1648529750000|2022-03-29 04:55:50|4578.92|4578.32|4579.05|4578.45|4579.05|4578.45|4578.92|4578.32|18
1648529760000|2022-03-29 04:56:00|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|4
1648529770000|2022-03-29 04:56:10|||||||||1
1648529790000|2022-03-29 04:56:30|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|5
1648529800000|2022-03-29 04:56:40|||||||||2
1648529810000|2022-03-29 04:56:50|||||||||1
1648529820000|2022-03-29 04:57:00|4578.8|4578.2|4578.8|4578.2|4579.05|4578.45|4578.8|4578.2|22
1648529830000|2022-03-29 04:57:10|4578.92|4578.32|4578.8|4578.2|4578.92|4578.32|4578.8|4578.2|11
1648529840000|2022-03-29 04:57:20|||||||||2
1648529850000|2022-03-29 04:57:30|||||||||1
1648529870000|2022-03-29 04:57:50|4578.92|4578.32|4578.92|4578.32|4578.92|4578.32|4578.92|4578.32|7
1648529880000|2022-03-29 04:58:00|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|3
1648529910000|2022-03-29 04:58:30|||||||||3
1648529930000|2022-03-29 04:58:50|4578.8|4578.2|4578.8|4578.2|4578.92|4578.32|4578.8|4578.2|16
1648529950000|2022-03-29 04:59:10|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|13
1648529960000|2022-03-29 04:59:20|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|12
1648529970000|2022-03-29 04:59:30|4578.92|4578.32|4578.8|4578.2|4578.92|4578.32|4578.8|4578.2|15
1648529980000|2022-03-29 04:59:40|||||||||1
1648529990000|2022-03-29 04:59:50|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|12
1648530000000|2022-03-29 05:00:00|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|4578.67|4578.07|36
1648530010000|2022-03-29 05:00:10|4578.67|4578.07|4578.55|4577.95|4578.67|4578.07|4578.55|4577.95|33
1648530020000|2022-03-29 05:00:20|4578.8|4578.2|4578.55|4577.95|4578.8|4578.2|4578.55|4577.95|12
1648530030000|2022-03-29 05:00:30|4578.67|4578.07|4578.8|4578.2|4578.8|4578.2|4578.67|4578.07|1
1648530040000|2022-03-29 05:00:40|4578.92|4578.32|4578.8|4578.2|4579.05|4578.45|4578.8|4578.2|18
1648530050000|2022-03-29 05:00:50|4578.92|4578.32|4578.8|4578.2|4578.92|4578.32|4578.8|4578.2|3
1648530060000|2022-03-29 05:01:00|||||||||15
1648530070000|2022-03-29 05:01:10|4578.55|4577.95|4578.8|4578.2|4578.8|4578.2|4578.55|4577.95|27
1648530080000|2022-03-29 05:01:20|4578.67|4578.07|4578.8|4578.2|4579.05|4578.45|4578.67|4578.07|20
1648530090000|2022-03-29 05:01:30|4578.67|4578.07|4578.8|4578.2|4578.8|4578.2|4578.67|4578.07|4
1648530100000|2022-03-29 05:01:40|||||||||16
1648530110000|2022-03-29 05:01:50|4578.92|4578.32|4579.05|4578.45|4579.05|4578.45|4578.8|4578.2|3
1648530120000|2022-03-29 05:02:00|4578.92|4578.32|4578.8|4578.2|4579.05|4578.45|4578.8|4578.2|12
1648530130000|2022-03-29 05:02:10|4578.92|4578.32|4579.05|4578.45|4579.05|4578.45|4578.92|4578.32|3
1648530140000|2022-03-29 05:02:20|4579.3|4578.7|4579.55|4578.95|4579.55|4578.95|4579.3|4578.7|44
1648530150000|2022-03-29 05:02:30|||||||||13
1648530160000|2022-03-29 05:02:40|||||||||1
1648530170000|2022-03-29 05:02:50|4579.67|4579.07|4580.05|4579.45|4580.05|4579.45|4579.67|4579.07|46
1648530180000|2022-03-29 05:03:00|4579.8|4579.2|4579.8|4579.2|4579.92|4579.32|4579.8|4579.2|32
1648530190000|2022-03-29 05:03:10|||||||||11
1648530200000|2022-03-29 05:03:20|4579.92|4579.32|4579.8|4579.2|4580.05|4579.45|4579.8|4579.2|18
1648530210000|2022-03-29 05:03:30|4579.55|4578.95|4579.8|4579.2|4579.8|4579.2|4579.55|4578.95|14
1648530230000|2022-03-29 05:03:50|4579.67|4579.07|4579.3|4578.7|4579.67|4579.07|4579.3|4578.7|21
1648530240000|2022-03-29 05:04:00|4579.55|4578.95|4579.42|4578.82|4579.55|4578.95|4579.3|4578.7|21
1648530250000|2022-03-29 05:04:10|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|0
1648530260000|2022-03-29 05:04:20|4579.55|4578.95|4579.3|4578.7|4579.55|4578.95|4579.3|4578.7|15
1648530270000|2022-03-29 05:04:30|4579.55|4578.95|4579.55|4578.95|4579.55|4578.95|4579.55|4578.95|11
1648530280000|2022-03-29 05:04:40|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|8
1648530290000|2022-03-29 05:04:50|||||||||2
1648530310000|2022-03-29 05:05:10|||||||||16
1648530320000|2022-03-29 05:05:20|4579.55|4578.95|4579.8|4579.2|4579.8|4579.2|4579.55|4578.95|25
1648530330000|2022-03-29 05:05:30|4580.05|4579.45|4579.8|4579.2|4580.05|4579.45|4579.8|4579.2|18
1648530340000|2022-03-29 05:05:40|4579.67|4579.07|4579.42|4578.82|4579.67|4579.07|4579.3|4578.7|18
1648530350000|2022-03-29 05:05:50|4579.3|4578.7|4579.8|4579.2|4579.8|4579.2|4579.3|4578.7|17
1648530360000|2022-03-29 05:06:00|4579.55|4578.95|4579.55|4578.95|4579.8|4579.2|4579.55|4578.95|8
1648530370000|2022-03-29 05:06:10|4579.67|4579.07|4579.55|4578.95|4579.67|4579.07|4579.55|4578.95|3
1648530380000|2022-03-29 05:06:20|4579.67|4579.07|4579.8|4579.2|4579.8|4579.2|4579.67|4579.07|10
1648530390000|2022-03-29 05:06:30|||||||||17
1648530400000|2022-03-29 05:06:40|4579.55|4578.95|4579.55|4578.95|4579.55|4578.95|4579.55|4578.95|9
1648530420000|2022-03-29 05:07:00|4579.3|4578.7|4579.3|4578.7|4579.55|4578.95|4579.3|4578.7|19
1648530430000|2022-03-29 05:07:10|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|34
1648530440000|2022-03-29 05:07:20|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|24
1648530450000|2022-03-29 05:07:30|4578.8|4578.2|4578.55|4577.95|4578.8|4578.2|4578.55|4577.95|19
1648530470000|2022-03-29 05:07:50|4578.42|4577.82|4578.3|4577.7|4578.42|4577.82|4578.3|4577.7|14
1648530480000|2022-03-29 05:08:00|4578.05|4577.45|4578.3|4577.7|4578.3|4577.7|4578.05|4577.45|16
1648530500000|2022-03-29 05:08:20|||||||||8
1648530510000|2022-03-29 05:08:30|4578.05|4577.45|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|21
1648530520000|2022-03-29 05:08:40|4577.55|4576.95|4577.55|4576.95|4577.8|4577.2|4577.55|4576.95|41
1648530540000|2022-03-29 05:09:00|4577.67|4577.07|4577.8|4577.2|4577.8|4577.2|4577.55|4576.95|27
1648530550000|2022-03-29 05:09:10|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|4577.55|4576.95|17
1648530570000|2022-03-29 05:09:30|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|4577.3|4576.7|20
1648530580000|2022-03-29 05:09:40|4577.55|4576.95|4577.3|4576.7|4577.55|4576.95|4577.3|4576.7|7
1648530590000|2022-03-29 05:09:50|||||||||2
1648530600000|2022-03-29 05:10:00|4577.05|4576.45|4577.3|4576.7|4577.3|4576.7|4577.05|4576.45|34
1648530610000|2022-03-29 05:10:10|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|4577.05|4576.45|15
1648530620000|2022-03-29 05:10:20|4577.17|4576.57|4577.05|4576.45|4577.3|4576.7|4577.05|4576.45|9
1648530630000|2022-03-29 05:10:30|||||||||1
1648530640000|2022-03-29 05:10:40|4577.3|4576.7|4577.55|4576.95|4577.55|4576.95|4577.3|4576.7|13
1648530650000|2022-03-29 05:10:50|4577.42|4576.82|4577.55|4576.95|4577.55|4576.95|4577.42|4576.82|39
1648530660000|2022-03-29 05:11:00|4577.67|4577.07|4577.55|4576.95|4577.8|4577.2|4577.55|4576.95|4
1648530670000|2022-03-29 05:11:10|4577.67|4577.07|4577.8|4577.2|4577.8|4577.2|4577.67|4577.07|30
1648530690000|2022-03-29 05:11:30|||||||||2
1648530710000|2022-03-29 05:11:50|||||||||14
1648530720000|2022-03-29 05:12:00|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|4578.05|4577.45|18
1648530730000|2022-03-29 05:12:10|||||||||22
1648530740000|2022-03-29 05:12:20|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|4578.3|4577.7|3
1648530750000|2022-03-29 05:12:30|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|4578.42|4577.82|24
1648530770000|2022-03-29 05:12:50|||||||||2
1648530780000|2022-03-29 05:13:00|4578.42|4577.82|4578.3|4577.7|4578.42|4577.82|4578.3|4577.7|9
1648530790000|2022-03-29 05:13:10|||||||||2
1648530820000|2022-03-29 05:13:40|||||||||12
1648530840000|2022-03-29 05:14:00|||||||||2
1648530860000|2022-03-29 05:14:20|||||||||3
1648530890000|2022-03-29 05:14:50|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|15
1648530900000|2022-03-29 05:15:00|||||||||1
1648530910000|2022-03-29 05:15:10|4578.3|4577.7|4578.55|4577.95|4578.55|4577.95|4578.3|4577.7|33
1648530930000|2022-03-29 05:15:30|4578.42|4577.82|4578.3|4577.7|4578.42|4577.82|4578.3|4577.7|14
1648530980000|2022-03-29 05:16:20|4578.17|4577.57|4578.3|4577.7|4578.3|4577.7|4578.17|4577.57|21
1648530990000|2022-03-29 05:16:30|||||||||10
1648531000000|2022-03-29 05:16:40|||||||||3
1648531010000|2022-03-29 05:16:50|||||||||15
1648531020000|2022-03-29 05:17:00|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|4578.55|4577.95|11
1648531040000|2022-03-29 05:17:20|4578.42|4577.82|4578.55|4577.95|4578.55|4577.95|4578.42|4577.82|10
1648531050000|2022-03-29 05:17:30|4578.42|4577.82|4578.3|4577.7|4578.42|4577.82|4578.3|4577.7|7
1648531070000|2022-03-29 05:17:50|4578.42|4577.82|4578.3|4577.7|4578.55|4577.95|4578.3|4577.7|8
1648531080000|2022-03-29 05:18:00|4578.42|4577.82|4578.3|4577.7|4578.42|4577.82|4578.3|4577.7|2
1648531110000|2022-03-29 05:18:30|4578.42|4577.82|4578.8|4578.2|4578.8|4578.2|4578.42|4577.82|33
1648531130000|2022-03-29 05:18:50|||||||||4
1648531140000|2022-03-29 05:19:00|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|14
1648531160000|2022-03-29 05:19:20|||||||||12
1648531170000|2022-03-29 05:19:30|4578.8|4578.2|4578.55|4577.95|4578.8|4578.2|4578.55|4577.95|11
1648531200000|2022-03-29 05:20:00|4578.8|4578.2|4579.05|4578.45|4579.05|4578.45|4578.8|4578.2|40
1648531210000|2022-03-29 05:20:10|4578.8|4578.2|4578.92|4578.32|4579.05|4578.45|4578.8|4578.2|16
1648531220000|2022-03-29 05:20:20|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|0
1648531230000|2022-03-29 05:20:30|||||||||2
1648531250000|2022-03-29 05:20:50|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|9
1648531260000|2022-03-29 05:21:00|4579.17|4578.57|4579.05|4578.45|4579.17|4578.57|4579.05|4578.45|3
1648531270000|2022-03-29 05:21:10|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|17
1648531280000|2022-03-29 05:21:20|||||||||11
1648531290000|2022-03-29 05:21:30|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|14
1648531300000|2022-03-29 05:21:40|||||||||1
1648531310000|2022-03-29 05:21:50|||||||||1
1648531320000|2022-03-29 05:22:00|||||||||4
1648531330000|2022-03-29 05:22:10|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|11
1648531350000|2022-03-29 05:22:30|4579.05|4578.45|4579.05|4578.45|4579.3|4578.7|4579.05|4578.45|33
1648531370000|2022-03-29 05:22:50|4579.17|4578.57|4579.05|4578.45|4579.3|4578.7|4579.05|4578.45|23
1648531380000|2022-03-29 05:23:00|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|9
1648531390000|2022-03-29 05:23:10|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|24
1648531400000|2022-03-29 05:23:20|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|4578.8|4578.2|8
1648531410000|2022-03-29 05:23:30|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|8
1648531420000|2022-03-29 05:23:40|4578.8|4578.2|4579.05|4578.45|4579.05|4578.45|4578.8|4578.2|35
1648531430000|2022-03-29 05:23:50|||||||||35
1648531440000|2022-03-29 05:24:00|4578.8|4578.2|4578.8|4578.2|4579.05|4578.45|4578.8|4578.2|14
1648531460000|2022-03-29 05:24:20|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|4579.05|4578.45|8
1648531490000|2022-03-29 05:24:50|||||||||5
1648531510000|2022-03-29 05:25:10|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|11
1648531520000|2022-03-29 05:25:20|4579.55|4578.95|4580.05|4579.45|4580.05|4579.45|4579.55|4578.95|43
1648531530000|2022-03-29 05:25:30|||||||||7
1648531540000|2022-03-29 05:25:40|||||||||4
1648531550000|2022-03-29 05:25:50|4580.3|4579.7|4580.3|4579.7|4580.3|4579.7|4580.3|4579.7|39
1648531560000|2022-03-29 05:26:00|4580.55|4579.95|4580.55|4579.95|4580.55|4579.95|4580.55|4579.95|25
1648531570000|2022-03-29 05:26:10|4580.05|4579.45|4580.3|4579.7|4580.3|4579.7|4580.05|4579.45|49
1648531580000|2022-03-29 05:26:20|4580.55|4579.95|4580.55|4579.95|4580.55|4579.95|4580.55|4579.95|11
1648531590000|2022-03-29 05:26:30|||||||||6
1648531620000|2022-03-29 05:27:00|||||||||3
1648531640000|2022-03-29 05:27:20|||||||||13
1648531650000|2022-03-29 05:27:30|||||||||10
1648531660000|2022-03-29 05:27:40|4580.67|4580.07|4581.05|4580.45|4581.05|4580.45|4580.67|4580.07|86
1648531670000|2022-03-29 05:27:50|4581.3|4580.7|4581.3|4580.7|4581.3|4580.7|4581.3|4580.7|25
1648531680000|2022-03-29 05:28:00|4581.17|4580.57|4581.05|4580.45|4581.17|4580.57|4581.05|4580.45|26
1648531690000|2022-03-29 05:28:10|4581.17|4580.57|4581.05|4580.45|4581.3|4580.7|4581.05|4580.45|15
1648531700000|2022-03-29 05:28:20|4581.3|4580.7|4581.3|4580.7|4581.3|4580.7|4581.3|4580.7|11
1648531720000|2022-03-29 05:28:40|4581.55|4580.95|4581.55|4580.95|4581.55|4580.95|4581.55|4580.95|24
1648531730000|2022-03-29 05:28:50|||||||||1
1648531740000|2022-03-29 05:29:00|4581.3|4580.7|4581.3|4580.7|4581.55|4580.95|4581.3|4580.7|52
1648531750000|2022-03-29 05:29:10|||||||||8
1648531760000|2022-03-29 05:29:20|4581.17|4580.57|4581.3|4580.7|4581.3|4580.7|4581.17|4580.57|21
1648531780000|2022-03-29 05:29:40|||||||||1
1648531800000|2022-03-29 05:30:00|4581.55|4580.95|4581.55|4580.95|4581.55|4580.95|4581.55|4580.95|25
1648531810000|2022-03-29 05:30:10|||||||||6
1648531820000|2022-03-29 05:30:20|||||||||7
1648531830000|2022-03-29 05:30:30|||||||||7
1648531840000|2022-03-29 05:30:40|||||||||17
1648531860000|2022-03-29 05:31:00|||||||||4
1648531870000|2022-03-29 05:31:10|||||||||11
1648531880000|2022-03-29 05:31:20|4581.42|4580.82|4581.3|4580.7|4581.42|4580.82|4581.3|4580.7|26
1648531890000|2022-03-29 05:31:30|||||||||8
1648531900000|2022-03-29 05:31:40|4581.55|4580.95|4581.55|4580.95|4581.55|4580.95|4581.55|4580.95|21
1648531920000|2022-03-29 05:32:00|||||||||27
1648531930000|2022-03-29 05:32:10|4581.8|4581.2|4581.8|4581.2|4581.8|4581.2|4581.8|4581.2|47
1648531940000|2022-03-29 05:32:20|||||||||43
1648531950000|2022-03-29 05:32:30|||||||||20
1648531960000|2022-03-29 05:32:40|4582.05|4581.45|4582.05|4581.45|4582.05|4581.45|4581.8|4581.2|65
1648531970000|2022-03-29 05:32:50|4582.3|4581.7|4582.3|4581.7|4582.3|4581.7|4582.3|4581.7|10
1648531980000|2022-03-29 05:33:00|4582.55|4581.95|4582.55|4581.95|4582.55|4581.95|4582.55|4581.95|106
1648531990000|2022-03-29 05:33:10|||||||||37
1648532000000|2022-03-29 05:33:20|4582.42|4581.82|4582.55|4581.95|4582.55|4581.95|4582.42|4581.82|30
1648532010000|2022-03-29 05:33:30|||||||||4
1648532020000|2022-03-29 05:33:40|4583.05|4582.45|4583.3|4582.7|4583.3|4582.7|4583.05|4582.45|402
1648532030000|2022-03-29 05:33:50|4583.55|4582.95|4583.8|4583.2|4584.05|4583.45|4583.55|4582.95|223
1648532040000|2022-03-29 05:34:00|4584.05|4583.45|4585.3|4584.7|4586.3|4585.7|4584.05|4583.45|437
1648532050000|2022-03-29 05:34:10|4585.05|4584.45|4585.05|4584.45|4585.05|4584.45|4584.8|4584.2|33
1648532060000|2022-03-29 05:34:20|4584.8|4584.2|4584.8|4584.2|4585.05|4584.45|4584.55|4583.95|64
1648532070000|2022-03-29 05:34:30|4585.05|4584.45|4585.55|4584.95|4585.55|4584.95|4585.05|4584.45|28
1648532080000|2022-03-29 05:34:40|4585.8|4585.2|4585.8|4585.2|4586.05|4585.45|4585.8|4585.2|36
1648532090000|2022-03-29 05:34:50|4585.67|4585.07|4585.55|4584.95|4585.8|4585.2|4585.55|4584.95|39
1648532100000|2022-03-29 05:35:00|4585.8|4585.2|4585.8|4585.2|4585.92|4585.32|4585.8|4585.2|24
1648532110000|2022-03-29 05:35:10|4585.55|4584.95|4585.55|4584.95|4585.55|4584.95|4585.55|4584.95|45
1648532120000|2022-03-29 05:35:20|4585.42|4584.82|4585.3|4584.7|4585.42|4584.82|4585.3|4584.7|19
1648532130000|2022-03-29 05:35:30|4585.05|4584.45|4585.05|4584.45|4585.05|4584.45|4585.05|4584.45|28
1648532140000|2022-03-29 05:35:40|4584.92|4584.32|4585.05|4584.45|4585.17|4584.57|4584.92|4584.32|22
1648532150000|2022-03-29 05:35:50|4584.8|4584.2|4584.8|4584.2|4584.8|4584.2|4584.8|4584.2|89
1648532160000|2022-03-29 05:36:00|4584.67|4584.07|4584.8|4584.2|4584.8|4584.2|4584.55|4583.95|26
1648532170000|2022-03-29 05:36:10|4584.92|4584.32|4584.8|4584.2|4585.05|4584.45|4584.8|4584.2|26
1648532180000|2022-03-29 05:36:20|4585.05|4584.45|4584.8|4584.2|4585.05|4584.45|4584.8|4584.2|11
1648532190000|2022-03-29 05:36:30|||||||||9
1648532200000|2022-03-29 05:36:40|||||||||3
1648532210000|2022-03-29 05:36:50|||||||||10
1648532220000|2022-03-29 05:37:00|4584.55|4583.95|4584.55|4583.95|4584.8|4584.2|4584.55|4583.95|56
1648532230000|2022-03-29 05:37:10|||||||||35
1648532240000|2022-03-29 05:37:20|||||||||4
1648532250000|2022-03-29 05:37:30|4584.3|4583.7|4584.3|4583.7|4584.3|4583.7|4584.3|4583.7|26
1648532260000|2022-03-29 05:37:40|4584.05|4583.45|4584.3|4583.7|4584.3|4583.7|4584.05|4583.45|30
1648532270000|2022-03-29 05:37:50|||||||||5
1648532280000|2022-03-29 05:38:00|4584.55|4583.95|4584.3|4583.7|4584.55|4583.95|4584.3|4583.7|55
1648532290000|2022-03-29 05:38:10|4584.05|4583.45|4584.05|4583.45|4584.05|4583.45|4584.05|4583.45|43
1648532320000|2022-03-29 05:38:40|4584.3|4583.7|4584.05|4583.45|4584.3|4583.7|4584.05|4583.45|42
1648532330000|2022-03-29 05:38:50|||||||||3
1648532340000|2022-03-29 05:39:00|4584.3|4583.7|4584.3|4583.7|4584.3|4583.7|4584.3|4583.7|39
1648532350000|2022-03-29 05:39:10|||||||||9
1648532360000|2022-03-29 05:39:20|4584.55|4583.95|4584.8|4584.2|4584.8|4584.2|4584.55|4583.95|24
1648532370000|2022-03-29 05:39:30|4584.3|4583.7|4584.3|4583.7|4584.3|4583.7|4584.3|4583.7|52
1648532380000|2022-03-29 05:39:40|4584.05|4583.45|4584.05|4583.45|4584.05|4583.45|4584.05|4583.45|20
1648532400000|2022-03-29 05:40:00|||||||||20
1648532410000|2022-03-29 05:40:10|4584.17|4583.57|4584.3|4583.7|4584.3|4583.7|4584.17|4583.57|7
1648532420000|2022-03-29 05:40:20|4584.42|4583.82|4584.8|4584.2|4584.92|4584.32|4584.3|4583.7|69
1648532430000|2022-03-29 05:40:30|4585.05|4584.45|4584.55|4583.95|4585.05|4584.45|4584.55|4583.95|59
1648532440000|2022-03-29 05:40:40|4584.8|4584.2|4584.8|4584.2|4585.05|4584.45|4584.55|4583.95|122
1648532450000|2022-03-29 05:40:50|||||||||1
1648532460000|2022-03-29 05:41:00|4584.55|4583.95|4584.3|4583.7|4584.67|4584.07|4584.3|4583.7|25
1648532470000|2022-03-29 05:41:10|||||||||1
1648532480000|2022-03-29 05:41:20|4584.55|4583.95|4584.8|4584.2|4584.8|4584.2|4584.55|4583.95|72
1648532490000|2022-03-29 05:41:30|4584.55|4583.95|4584.8|4584.2|4584.8|4584.2|4584.55|4583.95|15
1648532500000|2022-03-29 05:41:40|4584.55|4583.95|4584.55|4583.95|4584.55|4583.95|4584.55|4583.95|4
1648532520000|2022-03-29 05:42:00|4584.8|4584.2|4584.55|4583.95|4584.8|4584.2|4584.55|4583.95|40
1648532530000|2022-03-29 05:42:10|4584.67|4584.07|4584.8|4584.2|4584.8|4584.2|4584.67|4584.07|3
1648532540000|2022-03-29 05:42:20|4585.05|4584.45|4584.8|4584.2|4585.05|4584.45|4584.8|4584.2|57
1648532550000|2022-03-29 05:42:30|4584.92|4584.32|4585.05|4584.45|4585.05|4584.45|4584.8|4584.2|47
1648532560000|2022-03-29 05:42:40|4585.3|4584.7|4585.05|4584.45|4585.3|4584.7|4585.05|4584.45|115
1648532570000|2022-03-29 05:42:50|||||||||2
1648532590000|2022-03-29 05:43:10|4585.3|4584.7|4585.05|4584.45|4585.3|4584.7|4585.05|4584.45|56
1648532600000|2022-03-29 05:43:20|||||||||20
1648532610000|2022-03-29 05:43:30|4585.3|4584.7|4585.05|4584.45|4585.3|4584.7|4585.05|4584.45|59
1648532620000|2022-03-29 05:43:40|||||||||18
1648532630000|2022-03-29 05:43:50|4585.3|4584.7|4585.3|4584.7|4585.3|4584.7|4585.3|4584.7|10
1648532640000|2022-03-29 05:44:00|4585.42|4584.82|4585.3|4584.7|4585.55|4584.95|4585.3|4584.7|30
1648532650000|2022-03-29 05:44:10|||||||||6
1648532660000|2022-03-29 05:44:20|4585.8|4585.2|4585.8|4585.2|4585.8|4585.2|4585.55|4584.95|129
1648532670000|2022-03-29 05:44:30|4586.05|4585.45|4586.05|4585.45|4586.05|4585.45|4586.05|4585.45|13
1648532680000|2022-03-29 05:44:40|4585.8|4585.2|4585.8|4585.2|4585.8|4585.2|4585.8|4585.2|38
1648532690000|2022-03-29 05:44:50|4586.05|4585.45|4586.3|4585.7|4586.3|4585.7|4586.05|4585.45|40
1648532700000|2022-03-29 05:45:00|4586.17|4585.57|4586.05|4585.45|4586.3|4585.7|4586.05|4585.45|44
1648532710000|2022-03-29 05:45:10|||||||||10
1648532720000|2022-03-29 05:45:20|4586.3|4585.7|4586.3|4585.7|4586.3|4585.7|4586.3|4585.7|36
1648532730000|2022-03-29 05:45:30|||||||||2
1648532740000|2022-03-29 05:45:40|4586.05|4585.45|4586.05|4585.45|4586.05|4585.45|4585.8|4585.2|47
1648532750000|2022-03-29 05:45:50|||||||||3
1648532760000|2022-03-29 05:46:00|4586.3|4585.7|4586.3|4585.7|4586.3|4585.7|4586.05|4585.45|73
1648532770000|2022-03-29 05:46:10|4586.55|4585.95|4586.05|4585.45|4586.55|4585.95|4585.8|4585.2|84
1648532780000|2022-03-29 05:46:20|4585.8|4585.2|4585.8|4585.2|4586.05|4585.45|4585.8|4585.2|44
1648532790000|2022-03-29 05:46:30|4585.92|4585.32|4586.05|4585.45|4586.05|4585.45|4585.92|4585.32|8
1648532800000|2022-03-29 05:46:40|||||||||14
1648532810000|2022-03-29 05:46:50|4585.8|4585.2|4585.55|4584.95|4585.8|4585.2|4585.55|4584.95|39
1648532820000|2022-03-29 05:47:00|4585.3|4584.7|4585.55|4584.95|4585.55|4584.95|4585.3|4584.7|14
1648532830000|2022-03-29 05:47:10|4585.8|4585.2|4585.8|4585.2|4585.8|4585.2|4585.8|4585.2|30
1648532840000|2022-03-29 05:47:20|4585.55|4584.95|4585.55|4584.95|4585.55|4584.95|4585.55|4584.95|12
1648532850000|2022-03-29 05:47:30|||||||||2
1648532860000|2022-03-29 05:47:40|||||||||5
1648532880000|2022-03-29 05:48:00|4585.42|4584.82|4585.55|4584.95|4585.55|4584.95|4585.42|4584.82|89
1648532890000|2022-03-29 05:48:10|4585.3|4584.7|4585.3|4584.7|4585.55|4584.95|4585.3|4584.7|15
1648532900000|2022-03-29 05:48:20|4585.05|4584.45|4584.8|4584.2|4585.05|4584.45|4584.8|4584.2|48
1648532910000|2022-03-29 05:48:30|||||||||13
1648532920000|2022-03-29 05:48:40|4585.05|4584.45|4585.05|4584.45|4585.05|4584.45|4585.05|4584.45|56
1648532930000|2022-03-29 05:48:50|4584.8|4584.2|4585.05|4584.45|4585.05|4584.45|4584.8|4584.2|20
1648532940000|2022-03-29 05:49:00|4585.3|4584.7|4585.55|4584.95|4585.55|4584.95|4585.3|4584.7|42
1648532950000|2022-03-29 05:49:10|4585.3|4584.7|4585.3|4584.7|4585.3|4584.7|4585.3|4584.7|13
1648532960000|2022-03-29 05:49:20|||||||||30
1648532970000|2022-03-29 05:49:30|4585.42|4584.82|4585.3|4584.7|4585.55|4584.95|4585.3|4584.7|13
1648532990000|2022-03-29 05:49:50|4585.55|4584.95|4585.55|4584.95|4585.55|4584.95|4585.55|4584.95|31
1648533000000|2022-03-29 05:50:00|||||||||10
1648533020000|2022-03-29 05:50:20|||||||||25
1648533030000|2022-03-29 05:50:30|4585.8|4585.2|4585.8|4585.2|4585.8|4585.2|4585.8|4585.2|44
1648533040000|2022-03-29 05:50:40|||||||||6
1648533050000|2022-03-29 05:50:50|4586.05|4585.45|4585.8|4585.2|4586.05|4585.45|4585.8|4585.2|23
1648533060000|2022-03-29 05:51:00|4586.05|4585.45|4586.05|4585.45|4586.05|4585.45|4585.8|4585.2|59
1648533070000|2022-03-29 05:51:10|4586.3|4585.7|4586.3|4585.7|4586.3|4585.7|4586.3|4585.7|30
1648533080000|2022-03-29 05:51:20|4586.42|4585.82|4586.55|4585.95|4586.55|4585.95|4586.42|4585.82|12
1648533090000|2022-03-29 05:51:30|||||||||24
1648533100000|2022-03-29 05:51:40|||||||||7
1648533120000|2022-03-29 05:52:00|4586.8|4586.2|4587.05|4586.45|4587.05|4586.45|4586.8|4586.2|89
1648533130000|2022-03-29 05:52:10|4587.17|4586.57|4587.55|4586.95|4587.55|4586.95|4587.17|4586.57|55
1648533140000|2022-03-29 05:52:20|4588.3|4587.7|4587.8|4587.2|4588.3|4587.7|4587.8|4587.2|608
1648533150000|2022-03-29 05:52:30|4588.05|4587.45|4587.8|4587.2|4588.05|4587.45|4587.55|4586.95|53
1648533160000|2022-03-29 05:52:40|4588.05|4587.45|4588.05|4587.45|4588.05|4587.45|4588.05|4587.45|23
1648533170000|2022-03-29 05:52:50|4588.3|4587.7|4587.3|4586.7|4588.3|4587.7|4587.3|4586.7|243
1648533180000|2022-03-29 05:53:00|4587.55|4586.95|4587.8|4587.2|4587.8|4587.2|4587.55|4586.95|29
1648533190000|2022-03-29 05:53:10|||||||||12
1648533200000|2022-03-29 05:53:20|4588.05|4587.45|4587.8|4587.2|4588.05|4587.45|4587.8|4587.2|34
1648533210000|2022-03-29 05:53:30|4587.55|4586.95|4587.8|4587.2|4587.8|4587.2|4587.55|4586.95|54
1648533220000|2022-03-29 05:53:40|||||||||7
1648533230000|2022-03-29 05:53:50|||||||||13
1648533240000|2022-03-29 05:54:00|||||||||15
1648533250000|2022-03-29 05:54:10|4587.55|4586.95|4587.55|4586.95|4587.55|4586.95|4587.3|4586.7|118
1648533260000|2022-03-29 05:54:20|4587.3|4586.7|4587.05|4586.45|4587.3|4586.7|4587.05|4586.45|37
1648533270000|2022-03-29 05:54:30|||||||||18
1648533280000|2022-03-29 05:54:40|4587.3|4586.7|4587.3|4586.7|4587.3|4586.7|4587.3|4586.7|32
1648533290000|2022-03-29 05:54:50|||||||||9
1648533300000|2022-03-29 05:55:00|4587.55|4586.95|4587.55|4586.95|4587.55|4586.95|4587.55|4586.95|60
1648533310000|2022-03-29 05:55:10|||||||||29
1648533320000|2022-03-29 05:55:20|4587.3|4586.7|4587.05|4586.45|4587.3|4586.7|4587.05|4586.45|70
1648533330000|2022-03-29 05:55:30|4587.3|4586.7|4587.3|4586.7|4587.3|4586.7|4587.3|4586.7|30
1648533340000|2022-03-29 05:55:40|4587.05|4586.45|4587.3|4586.7|4587.3|4586.7|4587.05|4586.45|31
1648533350000|2022-03-29 05:55:50|4587.55|4586.95|4587.3|4586.7|4587.55|4586.95|4587.3|4586.7|75
1648533360000|2022-03-29 05:56:00|4587.55|4586.95|4587.55|4586.95|4587.55|4586.95|4587.55|4586.95|38
1648533370000|2022-03-29 05:56:10|4587.8|4587.2|4587.8|4587.2|4587.8|4587.2|4587.8|4587.2|54
1648533380000|2022-03-29 05:56:20|4588.05|4587.45|4587.05|4586.45|4588.05|4587.45|4587.05|4586.45|104
1648533390000|2022-03-29 05:56:30|||||||||21
1648533410000|2022-03-29 05:56:50|4587.3|4586.7|4587.05|4586.45|4587.3|4586.7|4587.05|4586.45|73
1648533420000|2022-03-29 05:57:00|||||||||4
1648533430000|2022-03-29 05:57:10|||||||||9
1648533440000|2022-03-29 05:57:20|||||||||50
1648533450000|2022-03-29 05:57:30|||||||||2
1648533460000|2022-03-29 05:57:40|||||||||16
1648533470000|2022-03-29 05:57:50|4586.8|4586.2|4586.8|4586.2|4586.8|4586.2|4586.8|4586.2|38
1648533480000|2022-03-29 05:58:00|||||||||10
1648533490000|2022-03-29 05:58:10|||||||||1
1648533500000|2022-03-29 05:58:20|||||||||3
1648533510000|2022-03-29 05:58:30|||||||||7
1648533520000|2022-03-29 05:58:40|||||||||4
1648533530000|2022-03-29 05:58:50|4586.55|4585.95|4586.55|4585.95|4586.55|4585.95|4586.55|4585.95|44
1648533540000|2022-03-29 05:59:00|||||||||4
1648533550000|2022-03-29 05:59:10|4586.8|4586.2|4587.05|4586.45|4587.05|4586.45|4586.8|4586.2|46
1648533560000|2022-03-29 05:59:20|||||||||3
1648533570000|2022-03-29 05:59:30|4587.3|4586.7|4587.3|4586.7|4587.3|4586.7|4587.3|4586.7|87
1648533580000|2022-03-29 05:59:40|4587.42|4586.82|4588.55|4587.95|4588.8|4588.2|4587.42|4586.82|357
1648533590000|2022-03-29 05:59:50|4588.8|4588.2|4588.55|4587.95|4589.05|4588.45|4588.55|4587.95|69
1648533600000|2022-03-29 06:00:00|4588.8|4588.2|4588.3|4587.7|4589.05|4588.45|4588.3|4587.7|274
1648533610000|2022-03-29 06:00:10|4588.05|4587.45|4586.05|4585.45|4588.05|4587.45|4586.05|4585.45|369
1648533620000|2022-03-29 06:00:20|4584.55|4583.95|4585.05|4584.45|4585.3|4584.7|4584.55|4583.95|238
1648533630000|2022-03-29 06:00:30|4585.3|4584.7|4587.05|4586.45|4587.05|4586.45|4585.3|4584.7|261
1648533640000|2022-03-29 06:00:40|4586.8|4586.2|4586.55|4585.95|4587.42|4586.82|4586.55|4585.95|165
1648533650000|2022-03-29 06:00:50|4586.8|4586.2|4586.8|4586.2|4586.8|4586.2|4586.55|4585.95|43
1648533660000|2022-03-29 06:01:00|4587.05|4586.45|4586.55|4585.95|4587.05|4586.45|4586.3|4585.7|87
1648533670000|2022-03-29 06:01:10|4587.05|4586.45|4586.8|4586.2|4587.05|4586.45|4586.8|4586.2|100
1648533680000|2022-03-29 06:01:20|4586.67|4586.07|4586.8|4586.2|4586.8|4586.2|4586.55|4585.95|24
1648533690000|2022-03-29 06:01:30|4587.05|4586.45|4587.05|4586.45|4587.05|4586.45|4586.8|4586.2|57
1648533700000|2022-03-29 06:01:40|4586.8|4586.2|4587.05|4586.45|4587.3|4586.7|4586.8|4586.2|39
1648533710000|2022-03-29 06:01:50|4586.8|4586.2|4586.8|4586.2|4587.05|4586.45|4586.8|4586.2|18
1648533720000|2022-03-29 06:02:00|4586.67|4586.07|4586.3|4585.7|4586.67|4586.07|4585.8|4585.2|104
1648533730000|2022-03-29 06:02:10|4586.05|4585.45|4586.3|4585.7|4586.3|4585.7|4586.05|4585.45|60
1648533740000|2022-03-29 06:02:20|4586.42|4585.82|4586.05|4585.45|4586.55|4585.95|4586.05|4585.45|66
1648533750000|2022-03-29 06:02:30|4586.3|4585.7|4585.8|4585.2|4586.3|4585.7|4585.8|4585.2|63
1648533760000|2022-03-29 06:02:40|4586.05|4585.45|4585.8|4585.2|4586.05|4585.45|4585.8|4585.2|59
1648533770000|2022-03-29 06:02:50|4585.55|4584.95|4585.8|4585.2|4585.8|4585.2|4585.55|4584.95|46
1648533780000|2022-03-29 06:03:00|4585.67|4585.07|4585.8|4585.2|4585.8|4585.2|4585.55|4584.95|17
1648533790000|2022-03-29 06:03:10|4585.55|4584.95|4585.55|4584.95|4585.55|4584.95|4585.55|4584.95|23
1648533800000|2022-03-29 06:03:20|4585.8|4585.2|4585.8|4585.2|4585.8|4585.2|4585.8|4585.2|20
1648533810000|2022-03-29 06:03:30|4586.05|4585.45|4585.8|4585.2|4586.3|4585.7|4585.8|4585.2|50
1648533820000|2022-03-29 06:03:40|4585.55|4584.95|4586.05|4585.45|4586.05|4585.45|4585.55|4584.95|45
1648533830000|2022-03-29 06:03:50|4586.17|4585.57|4585.8|4585.2|4586.3|4585.7|4585.3|4584.7|356
1648533840000|2022-03-29 06:04:00|4586.05|4585.45|4586.05|4585.45|4586.05|4585.45|4586.05|4585.45|11
1648533850000|2022-03-29 06:04:10|4585.92|4585.32|4586.05|4585.45|4586.05|4585.45|4585.8|4585.2|16
1648533860000|2022-03-29 06:04:20|4585.8|4585.2|4585.55|4584.95|4585.8|4585.2|4585.55|4584.95|47
1648533870000|2022-03-29 06:04:30|4585.42|4584.82|4585.05|4584.45|4585.55|4584.95|4585.05|4584.45|29
1648533880000|2022-03-29 06:04:40|4584.8|4584.2|4584.8|4584.2|4584.8|4584.2|4584.55|4583.95|127
1648533890000|2022-03-29 06:04:50|4584.55|4583.95|4584.55|4583.95|4584.55|4583.95|4584.55|4583.95|93
1648533900000|2022-03-29 06:05:00|4584.8|4584.2|4585.05|4584.45|4585.05|4584.45|4584.8|4584.2|68
1648533910000|2022-03-29 06:05:10|||||||||9
1648533920000|2022-03-29 06:05:20|||||||||65
1648533930000|2022-03-29 06:05:30|||||||||4
1648533940000|2022-03-29 06:05:40|4584.92|4584.32|4585.05|4584.45|4585.05|4584.45|4584.8|4584.2|11
1648533950000|2022-03-29 06:05:50|4584.8|4584.2|4584.55|4583.95|4584.8|4584.2|4584.55|4583.95|91
1648533960000|2022-03-29 06:06:00|4584.05|4583.45|4583.8|4583.2|4584.05|4583.45|4583.55|4582.95|241
1648533970000|2022-03-29 06:06:10|4583.67|4583.07|4583.8|4583.2|4583.8|4583.2|4583.67|4583.07|20
1648533980000|2022-03-29 06:06:20|4583.55|4582.95|4583.3|4582.7|4583.55|4582.95|4583.3|4582.7|49
1648533990000|2022-03-29 06:06:30|4583.05|4582.45|4583.05|4582.45|4583.17|4582.57|4582.8|4582.2|91
1648534000000|2022-03-29 06:06:40|4582.8|4582.2|4583.3|4582.7|4583.3|4582.7|4582.8|4582.2|46
1648534010000|2022-03-29 06:06:50|4583.55|4582.95|4583.55|4582.95|4583.55|4582.95|4583.55|4582.95|61
1648534020000|2022-03-29 06:07:00|||||||||14
1648534030000|2022-03-29 06:07:10|4583.3|4582.7|4583.3|4582.7|4583.3|4582.7|4583.3|4582.7|17
1648534040000|2022-03-29 06:07:20|4583.42|4582.82|4583.3|4582.7|4583.42|4582.82|4583.3|4582.7|26
1648534050000|2022-03-29 06:07:30|4583.42|4582.82|4583.3|4582.7|4583.42|4582.82|4583.3|4582.7|39
1648534060000|2022-03-29 06:07:40|||||||||24
1648534070000|2022-03-29 06:07:50|||||||||5
1648534080000|2022-03-29 06:08:00|4583.17|4582.57|4583.3|4582.7|4583.3|4582.7|4583.17|4582.57|19
1648534090000|2022-03-29 06:08:10|4583.05|4582.45|4583.05|4582.45|4583.17|4582.57|4583.05|4582.45|19
1648534100000|2022-03-29 06:08:20|4583.17|4582.57|4583.3|4582.7|4583.3|4582.7|4583.17|4582.57|15
1648534110000|2022-03-29 06:08:30|4583.05|4582.45|4583.05|4582.45|4583.05|4582.45|4583.05|4582.45|43
1648534120000|2022-03-29 06:08:40|4583.17|4582.57|4583.42|4582.82|4583.55|4582.95|4583.17|4582.57|68
1648534130000|2022-03-29 06:08:50|4583.3|4582.7|4583.55|4582.95|4583.55|4582.95|4583.3|4582.7|17
1648534140000|2022-03-29 06:09:00|4583.3|4582.7|4583.3|4582.7|4583.3|4582.7|4583.3|4582.7|12
1648534150000|2022-03-29 06:09:10|4583.42|4582.82|4583.42|4582.82|4583.42|4582.82|4583.42|4582.82|17
1648534160000|2022-03-29 06:09:20|4583.55|4582.95|4584.05|4583.45|4584.05|4583.45|4583.55|4582.95|21
1648534170000|2022-03-29 06:09:30|4584.3|4583.7|4584.3|4583.7|4584.3|4583.7|4584.3|4583.7|38
1648534180000|2022-03-29 06:09:40|4584.05|4583.45|4584.55|4583.95|4584.55|4583.95|4584.05|4583.45|20
1648534190000|2022-03-29 06:09:50|4584.42|4583.82|4584.3|4583.7|4584.42|4583.82|4584.3|4583.7|37
1648534200000|2022-03-29 06:10:00|4584.42|4583.82|4584.55|4583.95|4584.55|4583.95|4584.3|4583.7|28
1648534210000|2022-03-29 06:10:10|4584.3|4583.7|4584.55|4583.95|4584.55|4583.95|4584.3|4583.7|15
1648534220000|2022-03-29 06:10:20|4584.3|4583.7|4584.3|4583.7|4584.3|4583.7|4584.3|4583.7|66
1648534230000|2022-03-29 06:10:30|4584.05|4583.45|4584.05|4583.45|4584.3|4583.7|4584.05|4583.45|15
1648534240000|2022-03-29 06:10:40|4584.17|4583.57|4584.3|4583.7|4584.3|4583.7|4584.05|4583.45|3
1648534250000|2022-03-29 06:10:50|4584.05|4583.45|4584.05|4583.45|4584.05|4583.45|4584.05|4583.45|32
1648534260000|2022-03-29 06:11:00|4583.92|4583.32|4583.8|4583.2|4584.05|4583.45|4583.8|4583.2|16
1648534270000|2022-03-29 06:11:10|4583.92|4583.32|4583.8|4583.2|4583.92|4583.32|4583.8|4583.2|29
1648534280000|2022-03-29 06:11:20|4583.67|4583.07|4583.55|4582.95|4583.67|4583.07|4583.55|4582.95|16
1648534290000|2022-03-29 06:11:30|4583.67|4583.07|4584.05|4583.45|4584.17|4583.57|4583.55|4582.95|28
1648534300000|2022-03-29 06:11:40|||||||||11
1648534310000|2022-03-29 06:11:50|||||||||1
1648534320000|2022-03-29 06:12:00|4584.17|4583.57|4584.05|4583.45|4584.17|4583.57|4584.05|4583.45|24
1648534330000|2022-03-29 06:12:10|4583.92|4583.32|4583.92|4583.32|4583.92|4583.32|4583.8|4583.2|32
1648534340000|2022-03-29 06:12:20|4584.05|4583.45|4584.05|4583.45|4584.05|4583.45|4584.05|4583.45|2
1648534350000|2022-03-29 06:12:30|4584.3|4583.7|4584.3|4583.7|4584.3|4583.7|4584.05|4583.45|10
1648534360000|2022-03-29 06:12:40|||||||||8
1648534370000|2022-03-29 06:12:50|4584.17|4583.57|4584.3|4583.7|4584.3|4583.7|4584.05|4583.45|26
1648534380000|2022-03-29 06:13:00|||||||||17
1648534390000|2022-03-29 06:13:10|4584.05|4583.45|4584.17|4583.57|4584.3|4583.7|4584.05|4583.45|31
1648534400000|2022-03-29 06:13:20|4584.05|4583.45|4584.05|4583.45|4584.05|4583.45|4584.05|4583.45|8
1648534410000|2022-03-29 06:13:30|4584.17|4583.57|4584.3|4583.7|4584.3|4583.7|4584.17|4583.57|26
1648534420000|2022-03-29 06:13:40|4584.05|4583.45|4584.05|4583.45|4584.05|4583.45|4584.05|4583.45|16
1648534430000|2022-03-29 06:13:50|4584.17|4583.57|4584.05|4583.45|4584.17|4583.57|4584.05|4583.45|14
1648534440000|2022-03-29 06:14:00|4583.92|4583.32|4584.05|4583.45|4584.05|4583.45|4583.8|4583.2|26
1648534450000|2022-03-29 06:14:10|4583.92|4583.32|4583.92|4583.32|4584.05|4583.45|4583.92|4583.32|5
1648534460000|2022-03-29 06:14:20|4583.8|4583.2|4584.05|4583.45|4584.05|4583.45|4583.8|4583.2|66
1648534470000|2022-03-29 06:14:30|4584.3|4583.7|4584.05|4583.45|4584.3|4583.7|4584.05|4583.45|15
1648534480000|2022-03-29 06:14:40|4584.17|4583.57|4584.05|4583.45|4584.17|4583.57|4584.05|4583.45|1
1648534490000|2022-03-29 06:14:50|4584.3|4583.7|4584.3|4583.7|4584.3|4583.7|4584.3|4583.7|22
1648534500000|2022-03-29 06:15:00|4584.17|4583.57|4584.17|4583.57|4584.17|4583.57|4584.17|4583.57|6
1648534510000|2022-03-29 06:15:10|4584.3|4583.7|4583.92|4583.32|4584.3|4583.7|4583.92|4583.32|32
1648534520000|2022-03-29 06:15:20|4584.05|4583.45|4583.55|4582.95|4584.05|4583.45|4583.55|4582.95|10
1648534530000|2022-03-29 06:15:30|4583.8|4583.2|4583.8|4583.2|4583.8|4583.2|4583.8|4583.2|19
1648534540000|2022-03-29 06:15:40|4583.67|4583.07|4583.8|4583.2|4583.8|4583.2|4583.55|4582.95|11
1648534550000|2022-03-29 06:15:50|4583.55|4582.95|4583.55|4582.95|4583.55|4582.95|4583.55|4582.95|17
1648534560000|2022-03-29 06:16:00|4583.67|4583.07|4583.67|4583.07|4583.8|4583.2|4583.55|4582.95|15
1648534570000|2022-03-29 06:16:10|4583.55|4582.95|4583.55|4582.95|4583.55|4582.95|4583.55|4582.95|0
1648534580000|2022-03-29 06:16:20|||||||||3
1648534610000|2022-03-29 06:16:50|4583.8|4583.2|4583.67|4583.07|4583.8|4583.2|4583.67|4583.07|14
1648534620000|2022-03-29 06:17:00|4583.55|4582.95|4583.55|4582.95|4583.67|4583.07|4583.3|4582.7|18
1648534640000|2022-03-29 06:17:20|4583.67|4583.07|4583.8|4583.2|4583.8|4583.2|4583.67|4583.07|4
1648534650000|2022-03-29 06:17:30|4584.05|4583.45|4584.05|4583.45|4584.05|4583.45|4584.05|4583.45|9
1648534660000|2022-03-29 06:17:40|4584.3|4583.7|4584.3|4583.7|4584.3|4583.7|4584.05|4583.45|21
1648534670000|2022-03-29 06:17:50|||||||||1
1648534680000|2022-03-29 06:18:00|4584.17|4583.57|4584.05|4583.45|4584.3|4583.7|4584.05|4583.45|17
1648534690000|2022-03-29 06:18:10|||||||||1
1648534700000|2022-03-29 06:18:20|4583.8|4583.2|4584.05|4583.45|4584.05|4583.45|4583.8|4583.2|12
1648534710000|2022-03-29 06:18:30|4584.17|4583.57|4584.05|4583.45|4584.17|4583.57|4584.05|4583.45|3
1648534730000|2022-03-29 06:18:50|4584.3|4583.7|4584.3|4583.7|4584.3|4583.7|4584.05|4583.45|32
1648534740000|2022-03-29 06:19:00|4584.17|4583.57|4583.8|4583.2|4584.3|4583.7|4583.8|4583.2|18
1648534750000|2022-03-29 06:19:10|4583.55|4582.95|4583.55|4582.95|4583.55|4582.95|4583.55|4582.95|6
1648534760000|2022-03-29 06:19:20|||||||||14
1648534770000|2022-03-29 06:19:30|||||||||1
1648534780000|2022-03-29 06:19:40|4583.3|4582.7|4583.3|4582.7|4583.3|4582.7|4583.3|4582.7|29
1648534790000|2022-03-29 06:19:50|4583.05|4582.45|4583.05|4582.45|4583.17|4582.57|4583.05|4582.45|24
1648534800000|2022-03-29 06:20:00|4582.8|4582.2|4583.05|4582.45|4583.05|4582.45|4582.8|4582.2|15
1648534810000|2022-03-29 06:20:10|4582.92|4582.32|4582.8|4582.2|4583.05|4582.45|4582.8|4582.2|12
1648534820000|2022-03-29 06:20:20|||||||||6
1648534830000|2022-03-29 06:20:30|4583.05|4582.45|4582.8|4582.2|4583.05|4582.45|4582.8|4582.2|34
1648534840000|2022-03-29 06:20:40|4582.92|4582.32|4583.05|4582.45|4583.05|4582.45|4582.92|4582.32|11
1648534850000|2022-03-29 06:20:50|4583.3|4582.7|4583.3|4582.7|4583.3|4582.7|4583.3|4582.7|6
1648534860000|2022-03-29 06:21:00|4583.05|4582.45|4583.05|4582.45|4583.05|4582.45|4583.05|4582.45|10
1648534870000|2022-03-29 06:21:10|4583.17|4582.57|4583.3|4582.7|4583.3|4582.7|4583.05|4582.45|4
1648534880000|2022-03-29 06:21:20|4583.17|4582.57|4582.92|4582.32|4583.17|4582.57|4582.92|4582.32|32
1648534890000|2022-03-29 06:21:30|4583.05|4582.45|4582.92|4582.32|4583.05|4582.45|4582.8|4582.2|3
1648534900000|2022-03-29 06:21:40|4582.8|4582.2|4583.05|4582.45|4583.05|4582.45|4582.8|4582.2|2
1648534910000|2022-03-29 06:21:50|4582.92|4582.32|4582.8|4582.2|4582.92|4582.32|4582.8|4582.2|6
1648534920000|2022-03-29 06:22:00|4582.55|4581.95|4582.55|4581.95|4582.55|4581.95|4582.55|4581.95|55
1648534930000|2022-03-29 06:22:10|4582.8|4582.2|4582.8|4582.2|4582.8|4582.2|4582.55|4581.95|40
1648534940000|2022-03-29 06:22:20|4583.05|4582.45|4583.05|4582.45|4583.05|4582.45|4583.05|4582.45|45
1648534950000|2022-03-29 06:22:30|4582.92|4582.32|4582.8|4582.2|4582.92|4582.32|4582.8|4582.2|6
1648534960000|2022-03-29 06:22:40|4582.67|4582.07|4582.55|4581.95|4582.67|4582.07|4582.55|4581.95|8
1648534970000|2022-03-29 06:22:50|||||||||10
1648534980000|2022-03-29 06:23:00|4582.42|4581.82|4582.55|4581.95|4582.55|4581.95|4582.42|4581.82|26
1648534990000|2022-03-29 06:23:10|||||||||1
1648535000000|2022-03-29 06:23:20|||||||||3
1648535010000|2022-03-29 06:23:30|||||||||12
1648535020000|2022-03-29 06:23:40|4582.67|4582.07|4582.8|4582.2|4582.8|4582.2|4582.67|4582.07|30
1648535030000|2022-03-29 06:23:50|4582.55|4581.95|4582.55|4581.95|4582.55|4581.95|4582.55|4581.95|10
1648535040000|2022-03-29 06:24:00|4582.42|4581.82|4582.3|4581.7|4582.55|4581.95|4582.3|4581.7|20
1648535050000|2022-03-29 06:24:10|4582.05|4581.45|4582.05|4581.45|4582.05|4581.45|4582.05|4581.45|41
1648535060000|2022-03-29 06:24:20|4582.3|4581.7|4582.3|4581.7|4582.3|4581.7|4582.3|4581.7|17
1648535070000|2022-03-29 06:24:30|||||||||1
1648535080000|2022-03-29 06:24:40|||||||||3
1648535090000|2022-03-29 06:24:50|4582.55|4581.95|4582.8|4582.2|4582.8|4582.2|4582.55|4581.95|33
1648535100000|2022-03-29 06:25:00|4582.55|4581.95|4582.67|4582.07|4582.67|4582.07|4582.55|4581.95|11
1648535110000|2022-03-29 06:25:10|4582.55|4581.95|4582.8|4582.2|4582.8|4582.2|4582.55|4581.95|7
1648535120000|2022-03-29 06:25:20|4582.92|4582.32|4583.05|4582.45|4583.05|4582.45|4582.8|4582.2|9
1648535130000|2022-03-29 06:25:30|4582.8|4582.2|4583.05|4582.45|4583.05|4582.45|4582.8|4582.2|50
1648535140000|2022-03-29 06:25:40|4582.8|4582.2|4583.05|4582.45|4583.05|4582.45|4582.8|4582.2|46
1648535150000|2022-03-29 06:25:50|4582.8|4582.2|4582.8|4582.2|4582.8|4582.2|4582.8|4582.2|7
1648535160000|2022-03-29 06:26:00|4583.05|4582.45|4583.05|4582.45|4583.05|4582.45|4583.05|4582.45|7
1648535170000|2022-03-29 06:26:10|4582.55|4581.95|4582.55|4581.95|4582.55|4581.95|4582.55|4581.95|147
1648535180000|2022-03-29 06:26:20|4582.8|4582.2|4582.8|4582.2|4583.05|4582.45|4582.8|4582.2|45
1648535190000|2022-03-29 06:26:30|4582.67|4582.07|4582.8|4582.2|4582.8|4582.2|4582.67|4582.07|9
1648535200000|2022-03-29 06:26:40|4582.55|4581.95|4582.55|4581.95|4582.55|4581.95|4582.55|4581.95|26
1648535210000|2022-03-29 06:26:50|4582.42|4581.82|4582.3|4581.7|4582.42|4581.82|4582.3|4581.7|19
1648535230000|2022-03-29 06:27:10|4582.17|4581.57|4582.3|4581.7|4582.3|4581.7|4582.17|4581.57|37
1648535240000|2022-03-29 06:27:20|4582.17|4581.57|4582.17|4581.57|4582.3|4581.7|4582.17|4581.57|33
1648535250000|2022-03-29 06:27:30|4582.05|4581.45|4582.3|4581.7|4582.3|4581.7|4582.05|4581.45|14
1648535260000|2022-03-29 06:27:40|4582.17|4581.57|4581.8|4581.2|4582.3|4581.7|4581.8|4581.2|23
1648535270000|2022-03-29 06:27:50|4581.55|4580.95|4581.3|4580.7|4581.55|4580.95|4581.3|4580.7|141
1648535280000|2022-03-29 06:28:00|4581.55|4580.95|4581.8|4581.2|4581.8|4581.2|4581.55|4580.95|46
1648535290000|2022-03-29 06:28:10|4581.67|4581.07|4581.55|4580.95|4581.67|4581.07|4581.55|4580.95|14
1648535320000|2022-03-29 06:28:40|||||||||36
1648535330000|2022-03-29 06:28:50|4581.3|4580.7|4581.3|4580.7|4581.3|4580.7|4581.3|4580.7|29
1648535340000|2022-03-29 06:29:00|4581.55|4580.95|4581.3|4580.7|4581.55|4580.95|4581.05|4580.45|32
1648535350000|2022-03-29 06:29:10|||||||||2
1648535360000|2022-03-29 06:29:20|4581.42|4580.82|4581.05|4580.45|4581.55|4580.95|4581.05|4580.45|51
1648535370000|2022-03-29 06:29:30|||||||||12
1648535380000|2022-03-29 06:29:40|4580.8|4580.2|4580.8|4580.2|4580.8|4580.2|4580.8|4580.2|31
1648535390000|2022-03-29 06:29:50|4580.55|4579.95|4580.55|4579.95|4580.55|4579.95|4580.55|4579.95|65
1648535400000|2022-03-29 06:30:00|4580.3|4579.7|4580.3|4579.7|4580.3|4579.7|4580.3|4579.7|44
1648535410000|2022-03-29 06:30:10|4580.42|4579.82|4580.3|4579.7|4580.55|4579.95|4580.3|4579.7|18
1648535420000|2022-03-29 06:30:20|4580.42|4579.82|4580.05|4579.45|4580.55|4579.95|4579.8|4579.2|107
1648535430000|2022-03-29 06:30:30|4580.3|4579.7|4580.17|4579.57|4580.3|4579.7|4580.17|4579.57|23
1648535440000|2022-03-29 06:30:40|4580.3|4579.7|4580.55|4579.95|4580.55|4579.95|4580.17|4579.57|22
1648535450000|2022-03-29 06:30:50|4581.05|4580.45|4581.05|4580.45|4581.05|4580.45|4580.92|4580.32|43
1648535460000|2022-03-29 06:31:00|4581.17|4580.57|4581.3|4580.7|4581.3|4580.7|4581.17|4580.57|49
1648535470000|2022-03-29 06:31:10|4581.55|4580.95|4581.55|4580.95|4581.55|4580.95|4581.55|4580.95|12
1648535480000|2022-03-29 06:31:20|4581.3|4580.7|4581.3|4580.7|4581.42|4580.82|4581.3|4580.7|17
1648535490000|2022-03-29 06:31:30|4581.17|4580.57|4581.05|4580.45|4581.17|4580.57|4581.05|4580.45|5
1648535500000|2022-03-29 06:31:40|4580.92|4580.32|4580.8|4580.2|4581.05|4580.45|4580.8|4580.2|20
1648535510000|2022-03-29 06:31:50|||||||||24
1648535520000|2022-03-29 06:32:00|4580.55|4579.95|4580.55|4579.95|4580.55|4579.95|4580.55|4579.95|4
1648535530000|2022-03-29 06:32:10|4580.8|4580.2|4580.8|4580.2|4580.8|4580.2|4580.8|4580.2|11
1648535540000|2022-03-29 06:32:20|4580.92|4580.32|4581.05|4580.45|4581.17|4580.57|4580.92|4580.32|21
1648535550000|2022-03-29 06:32:30|4580.8|4580.2|4580.55|4579.95|4580.8|4580.2|4580.55|4579.95|18
1648535560000|2022-03-29 06:32:40|4580.67|4580.07|4580.3|4579.7|4580.67|4580.07|4580.3|4579.7|23
1648535570000|2022-03-29 06:32:50|4580.05|4579.45|4580.05|4579.45|4580.05|4579.45|4580.05|4579.45|24
1648535580000|2022-03-29 06:33:00|4579.92|4579.32|4580.05|4579.45|4580.17|4579.57|4579.92|4579.32|45
1648535590000|2022-03-29 06:33:10|4580.3|4579.7|4580.55|4579.95|4580.55|4579.95|4580.3|4579.7|10
1648535600000|2022-03-29 06:33:20|4580.3|4579.7|4580.3|4579.7|4580.3|4579.7|4580.3|4579.7|18
1648535610000|2022-03-29 06:33:30|||||||||24
1648535620000|2022-03-29 06:33:40|||||||||14
1648535640000|2022-03-29 06:34:00|4580.55|4579.95|4580.55|4579.95|4580.55|4579.95|4580.55|4579.95|26
1648535660000|2022-03-29 06:34:20|||||||||19
1648535670000|2022-03-29 06:34:30|4580.3|4579.7|4580.55|4579.95|4580.55|4579.95|4580.3|4579.7|13
1648535680000|2022-03-29 06:34:40|||||||||7
1648535690000|2022-03-29 06:34:50|||||||||6
1648535700000|2022-03-29 06:35:00|4580.42|4579.82|4580.55|4579.95|4580.55|4579.95|4580.42|4579.82|40
1648535710000|2022-03-29 06:35:10|||||||||1
1648535720000|2022-03-29 06:35:20|4580.3|4579.7|4580.55|4579.95|4580.55|4579.95|4580.3|4579.7|17
1648535730000|2022-03-29 06:35:30|4580.3|4579.7|4580.3|4579.7|4580.55|4579.95|4580.3|4579.7|24
1648535740000|2022-03-29 06:35:40|4580.05|4579.45|4580.05|4579.45|4580.05|4579.45|4580.05|4579.45|6
1648535750000|2022-03-29 06:35:50|4579.8|4579.2|4579.8|4579.2|4579.8|4579.2|4579.8|4579.2|27
1648535760000|2022-03-29 06:36:00|||||||||30
1648535770000|2022-03-29 06:36:10|4580.05|4579.45|4580.05|4579.45|4580.05|4579.45|4580.05|4579.45|55
1648535780000|2022-03-29 06:36:20|4580.17|4579.57|4580.3|4579.7|4580.42|4579.82|4580.17|4579.57|14
1648535790000|2022-03-29 06:36:30|4580.55|4579.95|4580.55|4579.95|4580.55|4579.95|4580.55|4579.95|6
1648535800000|2022-03-29 06:36:40|4580.3|4579.7|4580.42|4579.82|4580.42|4579.82|4580.3|4579.7|8
1648535810000|2022-03-29 06:36:50|4580.3|4579.7|4580.3|4579.7|4580.42|4579.82|4580.3|4579.7|1
1648535820000|2022-03-29 06:37:00|4580.42|4579.82|4580.55|4579.95|4580.55|4579.95|4580.42|4579.82|22
1648535830000|2022-03-29 06:37:10|||||||||8
1648535840000|2022-03-29 06:37:20|4580.8|4580.2|4580.8|4580.2|4580.8|4580.2|4580.8|4580.2|3
1648535850000|2022-03-29 06:37:30|4580.92|4580.32|4581.3|4580.7|4581.3|4580.7|4580.92|4580.32|34
1648535860000|2022-03-29 06:37:40|4581.17|4580.57|4581.05|4580.45|4581.3|4580.7|4581.05|4580.45|28
1648535870000|2022-03-29 06:37:50|4581.3|4580.7|4581.05|4580.45|4581.3|4580.7|4581.05|4580.45|24
1648535880000|2022-03-29 06:38:00|4581.3|4580.7|4581.17|4580.57|4581.3|4580.7|4581.17|4580.57|16
1648535890000|2022-03-29 06:38:10|4581.05|4580.45|4581.05|4580.45|4581.17|4580.57|4581.05|4580.45|3
1648535900000|2022-03-29 06:38:20|||||||||8
1648535910000|2022-03-29 06:38:30|4580.8|4580.2|4580.8|4580.2|4580.8|4580.2|4580.8|4580.2|5
1648535920000|2022-03-29 06:38:40|||||||||4
1648535930000|2022-03-29 06:38:50|||||||||3
1648535940000|2022-03-29 06:39:00|4580.55|4579.95|4580.8|4580.2|4580.8|4580.2|4580.55|4579.95|22
1648535950000|2022-03-29 06:39:10|4580.92|4580.32|4581.05|4580.45|4581.05|4580.45|4580.92|4580.32|50
1648535960000|2022-03-29 06:39:20|4580.8|4580.2|4580.8|4580.2|4580.8|4580.2|4580.8|4580.2|87
1648535980000|2022-03-29 06:39:40|4581.05|4580.45|4581.05|4580.45|4581.05|4580.45|4580.8|4580.2|24
1648535990000|2022-03-29 06:39:50|4581.17|4580.57|4581.05|4580.45|4581.17|4580.57|4581.05|4580.45|16
1648536000000|2022-03-29 06:40:00|4580.92|4580.32|4580.8|4580.2|4581.05|4580.45|4580.8|4580.2|29
1648536010000|2022-03-29 06:40:10|4581.05|4580.45|4581.05|4580.45|4581.05|4580.45|4581.05|4580.45|7
1648536020000|2022-03-29 06:40:20|4580.8|4580.2|4580.8|4580.2|4580.8|4580.2|4580.8|4580.2|30
1648536030000|2022-03-29 06:40:30|4580.92|4580.32|4580.55|4579.95|4580.92|4580.32|4580.3|4579.7|79
1648536040000|2022-03-29 06:40:40|||||||||13
1648536050000|2022-03-29 06:40:50|4580.3|4579.7|4580.55|4579.95|4580.55|4579.95|4580.3|4579.7|49
1648536060000|2022-03-29 06:41:00|4580.17|4579.57|4580.3|4579.7|4580.3|4579.7|4580.17|4579.57|82
1648536070000|2022-03-29 06:41:10|4580.42|4579.82|4580.55|4579.95|4580.55|4579.95|4580.42|4579.82|7
1648536080000|2022-03-29 06:41:20|4580.42|4579.82|4580.42|4579.82|4580.55|4579.95|4580.3|4579.7|8
1648536090000|2022-03-29 06:41:30|4580.55|4579.95|4580.55|4579.95|4580.55|4579.95|4580.55|4579.95|0
1648536100000|2022-03-29 06:41:40|||||||||13
1648536110000|2022-03-29 06:41:50|4580.3|4579.7|4580.3|4579.7|4580.3|4579.7|4580.3|4579.7|16
1648536120000|2022-03-29 06:42:00|4580.05|4579.45|4580.3|4579.7|4580.3|4579.7|4580.05|4579.45|7
1648536130000|2022-03-29 06:42:10|||||||||6
1648536140000|2022-03-29 06:42:20|4580.05|4579.45|4580.17|4579.57|4580.17|4579.57|4580.05|4579.45|7
1648536150000|2022-03-29 06:42:30|4580.3|4579.7|4580.17|4579.57|4580.3|4579.7|4580.17|4579.57|0
1648536160000|2022-03-29 06:42:40|4580.05|4579.45|4580.3|4579.7|4580.3|4579.7|4580.05|4579.45|4
1648536170000|2022-03-29 06:42:50|4580.05|4579.45|4580.05|4579.45|4580.05|4579.45|4580.05|4579.45|2
1648536180000|2022-03-29 06:43:00|4580.3|4579.7|4580.17|4579.57|4580.3|4579.7|4580.17|4579.57|6
1648536190000|2022-03-29 06:43:10|4580.05|4579.45|4580.17|4579.57|4580.3|4579.7|4580.05|4579.45|6
1648536200000|2022-03-29 06:43:20|4580.3|4579.7|4580.55|4579.95|4580.55|4579.95|4580.3|4579.7|3
1648536210000|2022-03-29 06:43:30|4580.42|4579.82|4580.3|4579.7|4580.55|4579.95|4580.3|4579.7|22
1648536220000|2022-03-29 06:43:40|||||||||13
1648536230000|2022-03-29 06:43:50|4580.42|4579.82|4580.55|4579.95|4580.55|4579.95|4580.42|4579.82|10
1648536240000|2022-03-29 06:44:00|4580.42|4579.82|4580.3|4579.7|4580.42|4579.82|4580.3|4579.7|7
1648536250000|2022-03-29 06:44:10|4580.42|4579.82|4580.42|4579.82|4580.42|4579.82|4580.42|4579.82|1
1648536260000|2022-03-29 06:44:20|4580.55|4579.95|4580.67|4580.07|4580.67|4580.07|4580.55|4579.95|6
1648536270000|2022-03-29 06:44:30|4580.55|4579.95|4580.8|4580.2|4580.8|4580.2|4580.55|4579.95|1
1648536280000|2022-03-29 06:44:40|4580.55|4579.95|4580.55|4579.95|4580.55|4579.95|4580.55|4579.95|3
1648536290000|2022-03-29 06:44:50|4580.8|4580.2|4580.8|4580.2|4580.8|4580.2|4580.8|4580.2|6
1648536300000|2022-03-29 06:45:00|4580.67|4580.07|4580.8|4580.2|4580.8|4580.2|4580.67|4580.07|39
1648536310000|2022-03-29 06:45:10|4581.05|4580.45|4580.55|4579.95|4581.05|4580.45|4580.55|4579.95|66
1648536320000|2022-03-29 06:45:20|4580.67|4580.07|4581.05|4580.45|4581.05|4580.45|4580.55|4579.95|19
1648536330000|2022-03-29 06:45:30|4581.17|4580.57|4581.3|4580.7|4581.3|4580.7|4581.17|4580.57|40
1648536340000|2022-03-29 06:45:40|4581.17|4580.57|4581.3|4580.7|4581.3|4580.7|4581.17|4580.57|14
1648536350000|2022-03-29 06:45:50|4581.42|4580.82|4581.42|4580.82|4581.55|4580.95|4581.3|4580.7|58
1648536360000|2022-03-29 06:46:00|4581.3|4580.7|4581.55|4580.95|4581.55|4580.95|4581.3|4580.7|11
1648536370000|2022-03-29 06:46:10|4581.8|4581.2|4582.3|4581.7|4582.3|4581.7|4581.8|4581.2|61
1648536380000|2022-03-29 06:46:20|4582.42|4581.82|4582.3|4581.7|4582.42|4581.82|4582.3|4581.7|57
1648536390000|2022-03-29 06:46:30|4582.55|4581.95|4582.05|4581.45|4582.55|4581.95|4582.05|4581.45|30
1648536400000|2022-03-29 06:46:40|4581.8|4581.2|4581.8|4581.2|4582.05|4581.45|4581.8|4581.2|19
1648536410000|2022-03-29 06:46:50|4581.55|4580.95|4581.8|4581.2|4581.8|4581.2|4581.55|4580.95|14
1648536420000|2022-03-29 06:47:00|4582.05|4581.45|4581.8|4581.2|4582.05|4581.45|4581.8|4581.2|17
1648536430000|2022-03-29 06:47:10|4581.67|4581.07|4581.8|4581.2|4581.8|4581.2|4581.55|4580.95|16
1648536440000|2022-03-29 06:47:20|4582.05|4581.45|4582.3|4581.7|4582.3|4581.7|4582.05|4581.45|6
1648536450000|2022-03-29 06:47:30|4582.42|4581.82|4582.3|4581.7|4582.55|4581.95|4582.3|4581.7|5
1648536460000|2022-03-29 06:47:40|4582.42|4581.82|4582.55|4581.95|4582.55|4581.95|4582.3|4581.7|13
1648536470000|2022-03-29 06:47:50|4582.67|4582.07|4582.55|4581.95|4582.67|4582.07|4582.55|4581.95|20
1648536480000|2022-03-29 06:48:00|4582.3|4581.7|4582.55|4581.95|4582.55|4581.95|4582.3|4581.7|15
1648536490000|2022-03-29 06:48:10|4582.3|4581.7|4582.3|4581.7|4582.3|4581.7|4582.3|4581.7|45
1648536500000|2022-03-29 06:48:20|||||||||7
1648536510000|2022-03-29 06:48:30|4582.42|4581.82|4582.3|4581.7|4582.42|4581.82|4582.3|4581.7|2
1648536520000|2022-03-29 06:48:40|4582.42|4581.82|4582.8|4582.2|4582.8|4582.2|4582.42|4581.82|4
1648536530000|2022-03-29 06:48:50|4582.55|4581.95|4582.3|4581.7|4582.55|4581.95|4582.3|4581.7|26
1648536540000|2022-03-29 06:49:00|4582.55|4581.95|4582.55|4581.95|4582.55|4581.95|4582.42|4581.82|19
1648536550000|2022-03-29 06:49:10|4582.42|4581.82|4582.55|4581.95|4582.8|4582.2|4582.42|4581.82|37
1648536560000|2022-03-29 06:49:20|4582.8|4582.2|4582.8|4582.2|4582.8|4582.2|4582.8|4582.2|6
1648536570000|2022-03-29 06:49:30|4582.55|4581.95|4582.55|4581.95|4582.67|4582.07|4582.55|4581.95|10
1648536580000|2022-03-29 06:49:40|4582.67|4582.07|4582.67|4582.07|4582.67|4582.07|4582.67|4582.07|21
1648536590000|2022-03-29 06:49:50|4582.55|4581.95|4582.55|4581.95|4582.55|4581.95|4582.55|4581.95|1
1648536600000|2022-03-29 06:50:00|||||||||17
1648536610000|2022-03-29 06:50:10|4582.42|4581.82|4582.55|4581.95|4582.55|4581.95|4582.42|4581.82|18
1648536620000|2022-03-29 06:50:20|4582.3|4581.7|4582.3|4581.7|4582.3|4581.7|4582.3|4581.7|12
1648536630000|2022-03-29 06:50:30|||||||||3
1648536640000|2022-03-29 06:50:40|4582.42|4581.82|4582.55|4581.95|4582.55|4581.95|4582.42|4581.82|9
1648536650000|2022-03-29 06:50:50|4582.3|4581.7|4582.3|4581.7|4582.3|4581.7|4582.3|4581.7|5
1648536660000|2022-03-29 06:51:00|4582.55|4581.95|4582.3|4581.7|4582.55|4581.95|4582.3|4581.7|25
1648536670000|2022-03-29 06:51:10|4582.42|4581.82|4582.55|4581.95|4582.55|4581.95|4582.3|4581.7|6
1648536680000|2022-03-29 06:51:20|||||||||4
1648536690000|2022-03-29 06:51:30|||||||||5
1648536700000|2022-03-29 06:51:40|||||||||4
1648536710000|2022-03-29 06:51:50|4582.8|4582.2|4582.55|4581.95|4582.8|4582.2|4582.55|4581.95|12
1648536720000|2022-03-29 06:52:00|4582.8|4582.2|4582.55|4581.95|4582.8|4582.2|4582.55|4581.95|21
1648536730000|2022-03-29 06:52:10|||||||||2
1648536740000|2022-03-29 06:52:20|4582.8|4582.2|4582.8|4582.2|4582.8|4582.2|4582.8|4582.2|21
1648536750000|2022-03-29 06:52:30|4582.55|4581.95|4582.67|4582.07|4582.67|4582.07|4582.55|4581.95|8
1648536760000|2022-03-29 06:52:40|4582.8|4582.2|4582.8|4582.2|4582.8|4582.2|4582.8|4582.2|1
1648536770000|2022-03-29 06:52:50|4582.67|4582.07|4582.8|4582.2|4582.8|4582.2|4582.67|4582.07|4
1648536780000|2022-03-29 06:53:00|4582.67|4582.07|4582.55|4581.95|4582.8|4582.2|4582.55|4581.95|7
1648536790000|2022-03-29 06:53:10|4582.67|4582.07|4582.67|4582.07|4582.67|4582.07|4582.67|4582.07|16
1648536800000|2022-03-29 06:53:20|4582.55|4581.95|4582.55|4581.95|4582.55|4581.95|4582.55|4581.95|0
1648536810000|2022-03-29 06:53:30|4582.67|4582.07|4582.55|4581.95|4582.8|4582.2|4582.55|4581.95|13
1648536820000|2022-03-29 06:53:40|4582.8|4582.2|4582.8|4582.2|4582.8|4582.2|4582.8|4582.2|36
1648536830000|2022-03-29 06:53:50|4583.05|4582.45|4583.05|4582.45|4583.05|4582.45|4582.92|4582.32|23
1648536840000|2022-03-29 06:54:00|4583.17|4582.57|4583.17|4582.57|4583.3|4582.7|4583.17|4582.57|61
1648536850000|2022-03-29 06:54:10|4583.05|4582.45|4583.55|4582.95|4583.55|4582.95|4583.05|4582.45|21
1648536860000|2022-03-29 06:54:20|4583.67|4583.07|4583.8|4583.2|4583.8|4583.2|4583.67|4583.07|27
1648536870000|2022-03-29 06:54:30|4583.92|4583.32|4584.05|4583.45|4584.05|4583.45|4583.92|4583.32|17
1648536880000|2022-03-29 06:54:40|4584.3|4583.7|4584.55|4583.95|4584.55|4583.95|4584.3|4583.7|39
1648536890000|2022-03-29 06:54:50|4584.3|4583.7|4584.55|4583.95|4584.8|4584.2|4584.3|4583.7|27
1648536900000|2022-03-29 06:55:00|4584.3|4583.7|4584.8|4584.2|4584.8|4584.2|4584.3|4583.7|55
1648536910000|2022-03-29 06:55:10|4584.55|4583.95|4584.55|4583.95|4584.55|4583.95|4584.55|4583.95|10
1648536920000|2022-03-29 06:55:20|4584.67|4584.07|4584.8|4584.2|4584.8|4584.2|4584.55|4583.95|6
1648536930000|2022-03-29 06:55:30|4585.05|4584.45|4584.67|4584.07|4585.05|4584.45|4584.55|4583.95|42
1648536940000|2022-03-29 06:55:40|4584.8|4584.2|4584.55|4583.95|4584.8|4584.2|4584.42|4583.82|16
1648536950000|2022-03-29 06:55:50|4584.67|4584.07|4584.8|4584.2|4584.8|4584.2|4584.55|4583.95|13
1648536960000|2022-03-29 06:56:00|4584.92|4584.32|4584.8|4584.2|4585.05|4584.45|4584.8|4584.2|86
1648536970000|2022-03-29 06:56:10|4585.05|4584.45|4585.05|4584.45|4585.05|4584.45|4585.05|4584.45|12
1648536980000|2022-03-29 06:56:20|4585.17|4584.57|4585.05|4584.45|4585.3|4584.7|4585.05|4584.45|40
1648536990000|2022-03-29 06:56:30|4584.92|4584.32|4584.92|4584.32|4585.05|4584.45|4584.8|4584.2|12
1648537000000|2022-03-29 06:56:40|4585.05|4584.45|4584.8|4584.2|4585.05|4584.45|4584.8|4584.2|0
1648537010000|2022-03-29 06:56:50|4584.92|4584.32|4585.05|4584.45|4585.05|4584.45|4584.8|4584.2|24
1648537020000|2022-03-29 06:57:00|4584.8|4584.2|4584.55|4583.95|4584.8|4584.2|4584.42|4583.82|50
1648537030000|2022-03-29 06:57:10|4584.67|4584.07|4584.55|4583.95|4584.8|4584.2|4584.55|4583.95|37
1648537040000|2022-03-29 06:57:20|||||||||10
1648537060000|2022-03-29 06:57:40|4584.42|4583.82|4584.55|4583.95|4584.55|4583.95|4584.3|4583.7|23
1648537070000|2022-03-29 06:57:50|4584.42|4583.82|4584.3|4583.7|4584.42|4583.82|4584.3|4583.7|16
1648537080000|2022-03-29 06:58:00|||||||||32
1648537090000|2022-03-29 06:58:10|4584.05|4583.45|4584.05|4583.45|4584.05|4583.45|4584.05|4583.45|8
1648537100000|2022-03-29 06:58:20|4584.17|4583.57|4584.3|4583.7|4584.3|4583.7|4584.17|4583.57|13
1648537110000|2022-03-29 06:58:30|4584.55|4583.95|4584.55|4583.95|4584.55|4583.95|4584.55|4583.95|8
1648537120000|2022-03-29 06:58:40|4584.8|4584.2|4585.17|4584.57|4585.17|4584.57|4584.8|4584.2|18
1648537130000|2022-03-29 06:58:50|4585.3|4584.7|4585.3|4584.7|4585.42|4584.82|4585.3|4584.7|56
1648537140000|2022-03-29 06:59:00|4585.42|4584.82|4585.55|4584.95|4585.55|4584.95|4585.42|4584.82|21
1648537150000|2022-03-29 06:59:10|4585.8|4585.2|4586.55|4585.95|4586.55|4585.95|4585.8|4585.2|117
1648537160000|2022-03-29 06:59:20|4586.8|4586.2|4587.8|4587.2|4588.05|4587.45|4586.8|4586.2|202
1648537170000|2022-03-29 06:59:30|4587.92|4587.32|4589.05|4588.45|4589.05|4588.45|4587.8|4587.2|274
1648537180000|2022-03-29 06:59:40|4589.17|4588.57|4587.8|4587.2|4589.3|4588.7|4587.8|4587.2|169
1648537190000|2022-03-29 06:59:50|4587.92|4587.32|4587.8|4587.2|4588.55|4587.95|4587.8|4587.2|77
1648537200000|2022-03-29 07:00:00|4588.3|4587.7|4588.05|4587.45|4588.8|4588.2|4587.55|4586.95|386
1648537210000|2022-03-29 07:00:10|4588.3|4587.7|4588.05|4587.45|4588.8|4588.2|4587.55|4586.95|228
1648537220000|2022-03-29 07:00:20|4587.8|4587.2|4587.8|4587.2|4588.05|4587.45|4587.05|4586.45|127
1648537230000|2022-03-29 07:00:30|4588.05|4587.45|4587.05|4586.45|4588.05|4587.45|4586.67|4586.07|133
1648537240000|2022-03-29 07:00:40|4586.8|4586.2|4587.05|4586.45|4587.05|4586.45|4586.55|4585.95|58
1648537250000|2022-03-29 07:00:50|4586.8|4586.2|4586.55|4585.95|4586.8|4586.2|4586.05|4585.45|89
1648537260000|2022-03-29 07:01:00|4586.3|4585.7|4586.05|4585.45|4586.55|4585.95|4585.55|4584.95|80
1648537270000|2022-03-29 07:01:10|4585.92|4585.32|4585.55|4584.95|4585.92|4585.32|4585.55|4584.95|14
1648537280000|2022-03-29 07:01:20|4585.3|4584.7|4584.8|4584.2|4585.55|4584.95|4584.8|4584.2|78
1648537290000|2022-03-29 07:01:30|4584.67|4584.07|4584.05|4583.45|4584.67|4584.07|4584.05|4583.45|113
1648537300000|2022-03-29 07:01:40|4583.8|4583.2|4584.3|4583.7|4584.3|4583.7|4583.8|4583.2|33
1648537310000|2022-03-29 07:01:50|4584.17|4583.57|4584.8|4584.2|4585.17|4584.57|4584.17|4583.57|109
1648537320000|2022-03-29 07:02:00|4584.55|4583.95|4583.92|4583.32|4584.55|4583.95|4583.8|4583.2|31
1648537330000|2022-03-29 07:02:10|4583.8|4583.2|4584.3|4583.7|4584.55|4583.95|4583.8|4583.2|33
1648537340000|2022-03-29 07:02:20|4584.42|4583.82|4583.92|4583.32|4584.55|4583.95|4583.8|4583.2|36
1648537350000|2022-03-29 07:02:30|4584.05|4583.45|4583.8|4583.2|4584.17|4583.57|4583.8|4583.2|71
1648537360000|2022-03-29 07:02:40|4583.92|4583.32|4583.55|4582.95|4584.05|4583.45|4583.55|4582.95|24
1648537370000|2022-03-29 07:02:50|4583.3|4582.7|4584.05|4583.45|4584.05|4583.45|4583.3|4582.7|64
1648537380000|2022-03-29 07:03:00|4583.92|4583.32|4583.05|4582.45|4584.05|4583.45|4582.8|4582.2|91
1648537390000|2022-03-29 07:03:10|4583.3|4582.7|4583.3|4582.7|4583.3|4582.7|4583.17|4582.57|49
1648537400000|2022-03-29 07:03:20|4583.05|4582.45|4583.05|4582.45|4583.3|4582.7|4583.05|4582.45|47
1648537410000|2022-03-29 07:03:30|4583.3|4582.7|4584.3|4583.7|4584.3|4583.7|4583.3|4582.7|156
1648537420000|2022-03-29 07:03:40|4584.17|4583.57|4584.05|4583.45|4584.17|4583.57|4583.8|4583.2|34
1648537430000|2022-03-29 07:03:50|4584.17|4583.57|4584.05|4583.45|4584.17|4583.57|4583.8|4583.2|19
1648537440000|2022-03-29 07:04:00|4583.8|4583.2|4584.3|4583.7|4584.3|4583.7|4583.8|4583.2|109
1648537450000|2022-03-29 07:04:10|4584.05|4583.45|4584.3|4583.7|4584.55|4583.95|4584.05|4583.45|49
1648537460000|2022-03-29 07:04:20|4584.05|4583.45|4584.05|4583.45|4584.05|4583.45|4584.05|4583.45|24
1648537470000|2022-03-29 07:04:30|4583.8|4583.2|4583.92|4583.32|4584.05|4583.45|4583.8|4583.2|47
1648537480000|2022-03-29 07:04:40|4583.8|4583.2|4583.8|4583.2|4584.05|4583.45|4583.8|4583.2|49
1648537490000|2022-03-29 07:04:50|4583.92|4583.32|4584.05|4583.45|4584.05|4583.45|4583.8|4583.2|53
1648537500000|2022-03-29 07:05:00|4583.92|4583.32|4582.3|4581.7|4584.05|4583.45|4582.3|4581.7|243
1648537510000|2022-03-29 07:05:10|4582.17|4581.57|4582.55|4581.95|4582.55|4581.95|4581.8|4581.2|90
1648537520000|2022-03-29 07:05:20|4582.67|4582.07|4582.3|4581.7|4582.8|4582.2|4582.3|4581.7|35
1648537530000|2022-03-29 07:05:30|4582.42|4581.82|4582.8|4582.2|4582.92|4582.32|4582.42|4581.82|44
1648537540000|2022-03-29 07:05:40|4582.55|4581.95|4582.55|4581.95|4582.8|4582.2|4582.55|4581.95|18
1648537550000|2022-03-29 07:05:50|4582.42|4581.82|4582.55|4581.95|4582.55|4581.95|4582.05|4581.45|44
1648537560000|2022-03-29 07:06:00|4582.3|4581.7|4581.55|4580.95|4582.3|4581.7|4581.55|4580.95|76
1648537570000|2022-03-29 07:06:10|4581.67|4581.07|4582.05|4581.45|4582.17|4581.57|4581.67|4581.07|27
1648537580000|2022-03-29 07:06:20|4582.17|4581.57|4582.55|4581.95|4582.8|4582.2|4582.17|4581.57|75
1648537590000|2022-03-29 07:06:30|4582.3|4581.7|4582.55|4581.95|4582.55|4581.95|4582.05|4581.45|42
1648537600000|2022-03-29 07:06:40|4582.42|4581.82|4582.3|4581.7|4582.42|4581.82|4582.05|4581.45|14
1648537610000|2022-03-29 07:06:50|4582.42|4581.82|4582.05|4581.45|4582.42|4581.82|4582.05|4581.45|24
1648537620000|2022-03-29 07:07:00|4582.17|4581.57|4582.3|4581.7|4582.55|4581.95|4582.05|4581.45|13
1648537630000|2022-03-29 07:07:10|4582.42|4581.82|4582.3|4581.7|4582.42|4581.82|4581.92|4581.32|13
1648537640000|2022-03-29 07:07:20|4582.42|4581.82|4582.3|4581.7|4582.55|4581.95|4582.3|4581.7|18
1648537650000|2022-03-29 07:07:30|4582.42|4581.82|4581.92|4581.32|4582.42|4581.82|4581.8|4581.2|29
1648537660000|2022-03-29 07:07:40|4581.8|4581.2|4582.05|4581.45|4582.05|4581.45|4581.8|4581.2|10
1648537670000|2022-03-29 07:07:50|4582.3|4581.7|4582.17|4581.57|4582.42|4581.82|4582.17|4581.57|9
1648537680000|2022-03-29 07:08:00|4582.3|4581.7|4582.17|4581.57|4582.3|4581.7|4582.05|4581.45|15
1648537690000|2022-03-29 07:08:10|4582.05|4581.45|4582.05|4581.45|4582.05|4581.45|4581.8|4581.2|42
1648537700000|2022-03-29 07:08:20|4581.8|4581.2|4581.05|4580.45|4581.92|4581.32|4581.05|4580.45|67
1648537710000|2022-03-29 07:08:30|4581.3|4580.7|4580.8|4580.2|4581.3|4580.7|4580.8|4580.2|172
1648537720000|2022-03-29 07:08:40|4580.67|4580.07|4581.05|4580.45|4581.05|4580.45|4580.3|4579.7|45
1648537730000|2022-03-29 07:08:50|4580.8|4580.2|4581.05|4580.45|4581.05|4580.45|4580.55|4579.95|29
1648537740000|2022-03-29 07:09:00|4580.92|4580.32|4580.8|4580.2|4581.05|4580.45|4580.55|4579.95|26
1648537750000|2022-03-29 07:09:10|4580.55|4579.95|4580.8|4580.2|4580.8|4580.2|4579.92|4579.32|199
1648537760000|2022-03-29 07:09:20|4580.67|4580.07|4580.3|4579.7|4580.67|4580.07|4580.3|4579.7|38
1648537770000|2022-03-29 07:09:30|4580.17|4579.57|4579.17|4578.57|4580.3|4579.7|4579.05|4578.45|114
1648537780000|2022-03-29 07:09:40|4579.3|4578.7|4579.8|4579.2|4579.8|4579.2|4579.3|4578.7|95
1648537790000|2022-03-29 07:09:50|4579.67|4579.07|4579.42|4578.82|4579.8|4579.2|4579.42|4578.82|74
1648537800000|2022-03-29 07:10:00|4579.3|4578.7|4579.3|4578.7|4579.55|4578.95|4579.17|4578.57|23
1648537810000|2022-03-29 07:10:10|4579.05|4578.45|4579.05|4578.45|4579.3|4578.7|4579.05|4578.45|32
1648537820000|2022-03-29 07:10:20|4579.17|4578.57|4579.3|4578.7|4579.55|4578.95|4579.05|4578.45|25
1648537830000|2022-03-29 07:10:30|4579.55|4578.95|4579.3|4578.7|4579.55|4578.95|4579.17|4578.57|67
1648537840000|2022-03-29 07:10:40|4579.05|4578.45|4578.67|4578.07|4579.05|4578.45|4578.42|4577.82|63
1648537850000|2022-03-29 07:10:50|4578.8|4578.2|4579.42|4578.82|4579.42|4578.82|4578.67|4578.07|69
1648537860000|2022-03-29 07:11:00|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|4578.8|4578.2|64
1648537870000|2022-03-29 07:11:10|4579.42|4578.82|4580.05|4579.45|4580.05|4579.45|4579.42|4578.82|92
1648537880000|2022-03-29 07:11:20|4579.8|4579.2|4579.55|4578.95|4580.05|4579.45|4579.55|4578.95|39
1648537890000|2022-03-29 07:11:30|4579.67|4579.07|4579.42|4578.82|4579.8|4579.2|4579.3|4578.7|62
1648537900000|2022-03-29 07:11:40|4579.55|4578.95|4579.05|4578.45|4579.55|4578.95|4579.05|4578.45|57
1648537910000|2022-03-29 07:11:50|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|4579.3|4578.7|8
1648537920000|2022-03-29 07:12:00|4579.55|4578.95|4579.8|4579.2|4579.8|4579.2|4579.3|4578.7|35
1648537930000|2022-03-29 07:12:10|4579.92|4579.32|4580.05|4579.45|4580.17|4579.57|4579.92|4579.32|26
1648537940000|2022-03-29 07:12:20|4580.17|4579.57|4580.42|4579.82|4580.55|4579.95|4580.17|4579.57|25
1648537950000|2022-03-29 07:12:30|4580.3|4579.7|4580.17|4579.57|4580.3|4579.7|4580.05|4579.45|42
1648537960000|2022-03-29 07:12:40|4580.05|4579.45|4580.3|4579.7|4580.3|4579.7|4580.05|4579.45|19
1648537970000|2022-03-29 07:12:50|4580.17|4579.57|4580.67|4580.07|4580.67|4580.07|4580.17|4579.57|11
1648537980000|2022-03-29 07:13:00|4580.8|4580.2|4581.05|4580.45|4581.05|4580.45|4580.55|4579.95|33
1648537990000|2022-03-29 07:13:10|4580.8|4580.2|4582.05|4581.45|4582.05|4581.45|4580.8|4580.2|56
1648538000000|2022-03-29 07:13:20|4581.92|4581.32|4582.3|4581.7|4582.3|4581.7|4581.8|4581.2|53
1648538010000|2022-03-29 07:13:30|4582.17|4581.57|4582.3|4581.7|4582.3|4581.7|4582.17|4581.57|35
1648538020000|2022-03-29 07:13:40|4582.42|4581.82|4582.05|4581.45|4582.55|4581.95|4582.05|4581.45|53
1648538030000|2022-03-29 07:13:50|4582.3|4581.7|4582.42|4581.82|4582.42|4581.82|4582.3|4581.7|18
1648538040000|2022-03-29 07:14:00|4582.55|4581.95|4582.8|4582.2|4583.05|4582.45|4582.55|4581.95|104
1648538050000|2022-03-29 07:14:10|4582.55|4581.95|4581.3|4580.7|4582.55|4581.95|4581.05|4580.45|60
1648538060000|2022-03-29 07:14:20|4581.55|4580.95|4581.55|4580.95|4581.55|4580.95|4581.3|4580.7|14
1648538070000|2022-03-29 07:14:30|4581.8|4581.2|4581.92|4581.32|4581.92|4581.32|4581.8|4581.2|10
1648538080000|2022-03-29 07:14:40|4582.05|4581.45|4581.55|4580.95|4582.05|4581.45|4581.55|4580.95|9
1648538090000|2022-03-29 07:14:50|4581.3|4580.7|4581.17|4580.57|4581.3|4580.7|4581.05|4580.45|12
1648538100000|2022-03-29 07:15:00|4581.3|4580.7|4580.8|4580.2|4581.3|4580.7|4580.8|4580.2|10
1648538110000|2022-03-29 07:15:10|4580.67|4580.07|4581.42|4580.82|4581.55|4580.95|4580.67|4580.07|78
1648538120000|2022-03-29 07:15:20|4581.55|4580.95|4581.8|4581.2|4581.8|4581.2|4581.55|4580.95|6
1648538130000|2022-03-29 07:15:30|4581.67|4581.07|4581.55|4580.95|4581.8|4581.2|4581.42|4580.82|14
1648538140000|2022-03-29 07:15:40|4581.67|4581.07|4581.8|4581.2|4581.8|4581.2|4581.67|4581.07|20
1648538150000|2022-03-29 07:15:50|4581.67|4581.07|4581.55|4580.95|4581.67|4581.07|4581.55|4580.95|38
1648538160000|2022-03-29 07:16:00|4581.3|4580.7|4581.8|4581.2|4581.8|4581.2|4581.3|4580.7|32
1648538170000|2022-03-29 07:16:10|4582.05|4581.45|4582.17|4581.57|4582.3|4581.7|4582.05|4581.45|21
1648538180000|2022-03-29 07:16:20|4582.05|4581.45|4582.05|4581.45|4582.17|4581.57|4582.05|4581.45|14
1648538190000|2022-03-29 07:16:30|4582.3|4581.7|4581.8|4581.2|4582.3|4581.7|4581.8|4581.2|16
1648538200000|2022-03-29 07:16:40|4581.67|4581.07|4581.67|4581.07|4581.92|4581.32|4581.55|4580.95|23
1648538210000|2022-03-29 07:16:50|4581.8|4581.2|4581.55|4580.95|4582.05|4581.45|4581.55|4580.95|37
1648538220000|2022-03-29 07:17:00|4581.8|4581.2|4581.67|4581.07|4581.92|4581.32|4581.55|4580.95|19
1648538230000|2022-03-29 07:17:10|4581.55|4580.95|4581.55|4580.95|4581.55|4580.95|4581.42|4580.82|8
1648538240000|2022-03-29 07:17:20|4581.8|4581.2|4581.8|4581.2|4581.8|4581.2|4581.55|4580.95|32
1648538250000|2022-03-29 07:17:30|4581.67|4581.07|4581.67|4581.07|4581.67|4581.07|4581.55|4580.95|20
1648538260000|2022-03-29 07:17:40|4581.55|4580.95|4581.8|4581.2|4581.8|4581.2|4581.3|4580.7|4
1648538270000|2022-03-29 07:17:50|4581.55|4580.95|4581.8|4581.2|4581.8|4581.2|4581.55|4580.95|5
1648538280000|2022-03-29 07:18:00|4582.3|4581.7|4582.55|4581.95|4582.55|4581.95|4582.17|4581.57|68
1648538290000|2022-03-29 07:18:10|4582.42|4581.82|4582.92|4582.32|4583.05|4582.45|4582.42|4581.82|61
1648538300000|2022-03-29 07:18:20|4582.8|4582.2|4582.67|4582.07|4582.8|4582.2|4582.67|4582.07|15
1648538310000|2022-03-29 07:18:30|4582.8|4582.2|4581.8|4581.2|4582.8|4582.2|4581.8|4581.2|53
1648538320000|2022-03-29 07:18:40|4581.55|4580.95|4582.05|4581.45|4582.05|4581.45|4581.55|4580.95|32
1648538330000|2022-03-29 07:18:50|4582.3|4581.7|4581.8|4581.2|4582.3|4581.7|4581.8|4581.2|11
1648538340000|2022-03-29 07:19:00|4581.92|4581.32|4581.55|4580.95|4581.92|4581.32|4581.55|4580.95|25
1648538350000|2022-03-29 07:19:10|4581.42|4580.82|4581.42|4580.82|4581.55|4580.95|4581.3|4580.7|11
1648538360000|2022-03-29 07:19:20|4581.3|4580.7|4581.3|4580.7|4581.55|4580.95|4581.3|4580.7|30
1648538370000|2022-03-29 07:19:30|4581.17|4580.57|4581.55|4580.95|4581.55|4580.95|4581.17|4580.57|9
1648538380000|2022-03-29 07:19:40|4581.67|4581.07|4582.05|4581.45|4582.05|4581.45|4581.67|4581.07|7
1648538390000|2022-03-29 07:19:50|4581.92|4581.32|4582.05|4581.45|4582.3|4581.7|4581.8|4581.2|26
1648538400000|2022-03-29 07:20:00|4581.8|4581.2|4583.05|4582.45|4583.05|4582.45|4581.8|4581.2|25
1648538410000|2022-03-29 07:20:10|4583.3|4582.7|4583.3|4582.7|4583.3|4582.7|4582.92|4582.32|23
1648538420000|2022-03-29 07:20:20|4583.55|4582.95|4583.3|4582.7|4583.55|4582.95|4583.17|4582.57|12
1648538430000|2022-03-29 07:20:30|4583.42|4582.82|4583.3|4582.7|4583.55|4582.95|4583.3|4582.7|12
1648538440000|2022-03-29 07:20:40|4583.42|4582.82|4583.55|4582.95|4583.55|4582.95|4583.3|4582.7|6
1648538450000|2022-03-29 07:20:50|4583.3|4582.7|4583.8|4583.2|4583.8|4583.2|4583.3|4582.7|12
1648538460000|2022-03-29 07:21:00|4584.3|4583.7|4585.05|4584.45|4585.17|4584.57|4584.3|4583.7|154
1648538470000|2022-03-29 07:21:10|4584.92|4584.32|4585.3|4584.7|4585.3|4584.7|4584.92|4584.32|36
1648538480000|2022-03-29 07:21:20|4585.55|4584.95|4585.67|4585.07|4585.8|4585.2|4585.55|4584.95|43
1648538490000|2022-03-29 07:21:30|4585.8|4585.2|4585.92|4585.32|4585.92|4585.32|4585.67|4585.07|32
1648538500000|2022-03-29 07:21:40|4585.8|4585.2|4586.3|4585.7|4586.55|4585.95|4585.8|4585.2|130
1648538510000|2022-03-29 07:21:50|4586.55|4585.95|4585.8|4585.2|4586.55|4585.95|4585.67|4585.07|69
1648538520000|2022-03-29 07:22:00|4585.67|4585.07|4586.3|4585.7|4586.55|4585.95|4585.67|4585.07|119
1648538530000|2022-03-29 07:22:10|4586.17|4585.57|4585.8|4585.2|4586.17|4585.57|4585.8|4585.2|22
1648538540000|2022-03-29 07:22:20|4586.05|4585.45|4586.55|4585.95|4586.55|4585.95|4586.05|4585.45|31
1648538550000|2022-03-29 07:22:30|4586.42|4585.82|4586.05|4585.45|4586.42|4585.82|4585.8|4585.2|42
1648538560000|2022-03-29 07:22:40|4586.3|4585.7|4586.55|4585.95|4586.55|4585.95|4586.3|4585.7|36
1648538570000|2022-03-29 07:22:50|4586.3|4585.7|4586.3|4585.7|4586.55|4585.95|4586.3|4585.7|45
1648538580000|2022-03-29 07:23:00|4586.55|4585.95|4587.55|4586.95|4587.55|4586.95|4586.42|4585.82|137
1648538590000|2022-03-29 07:23:10|4588.3|4587.7|4588.92|4588.32|4589.05|4588.45|4588.05|4587.45|143
1648538600000|2022-03-29 07:23:20|4588.8|4588.2|4588.8|4588.2|4589.05|4588.45|4588.8|4588.2|24
1648538610000|2022-03-29 07:23:30|4588.92|4588.32|4588.92|4588.32|4589.3|4588.7|4588.8|4588.2|102
1648538620000|2022-03-29 07:23:40|4588.8|4588.2|4589.42|4588.82|4589.55|4588.95|4588.8|4588.2|144
1648538630000|2022-03-29 07:23:50|4589.3|4588.7|4590.55|4589.95|4590.8|4590.2|4589.3|4588.7|228
1648538640000|2022-03-29 07:24:00|4590.8|4590.2|4590.55|4589.95|4591.05|4590.45|4590.55|4589.95|120
1648538650000|2022-03-29 07:24:10|4590.67|4590.07|4589.67|4589.07|4591.05|4590.45|4589.67|4589.07|142
1648538660000|2022-03-29 07:24:20|4589.55|4588.95|4588.8|4588.2|4589.55|4588.95|4588.8|4588.2|112
1648538670000|2022-03-29 07:24:30|4588.67|4588.07|4588.3|4587.7|4588.8|4588.2|4588.3|4587.7|55
1648538680000|2022-03-29 07:24:40|4588.55|4587.95|4588.55|4587.95|4588.55|4587.95|4588.17|4587.57|30
1648538690000|2022-03-29 07:24:50|4588.42|4587.82|4588.55|4587.95|4588.55|4587.95|4588.3|4587.7|42
1648538700000|2022-03-29 07:25:00|4588.42|4587.82|4588.42|4587.82|4589.05|4588.45|4588.17|4587.57|48
1648538710000|2022-03-29 07:25:10|4588.17|4587.57|4588.8|4588.2|4588.8|4588.2|4588.17|4587.57|21
1648538720000|2022-03-29 07:25:20|4588.67|4588.07|4588.8|4588.2|4588.92|4588.32|4588.42|4587.82|30
1648538730000|2022-03-29 07:25:30|4588.92|4588.32|4588.8|4588.2|4588.92|4588.32|4588.55|4587.95|9
1648538740000|2022-03-29 07:25:40|4588.67|4588.07|4588.8|4588.2|4588.8|4588.2|4588.67|4588.07|8
1648538750000|2022-03-29 07:25:50|4589.05|4588.45|4589.3|4588.7|4589.3|4588.7|4588.8|4588.2|59
1648538760000|2022-03-29 07:26:00|4589.55|4588.95|4590.42|4589.82|4590.55|4589.95|4589.55|4588.95|52
1648538770000|2022-03-29 07:26:10|4590.3|4589.7|4590.3|4589.7|4590.42|4589.82|4590.05|4589.45|18
1648538780000|2022-03-29 07:26:20|4590.05|4589.45|4590.55|4589.95|4590.55|4589.95|4589.8|4589.2|72
1648538790000|2022-03-29 07:26:30|4590.42|4589.82|4590.92|4590.32|4590.92|4590.32|4590.42|4589.82|24
1648538800000|2022-03-29 07:26:40|4590.8|4590.2|4591.05|4590.45|4591.3|4590.7|4590.8|4590.2|60
1648538810000|2022-03-29 07:26:50|4590.8|4590.2|4591.3|4590.7|4591.3|4590.7|4590.8|4590.2|34
1648538820000|2022-03-29 07:27:00|4591.05|4590.45|4591.3|4590.7|4591.55|4590.95|4590.92|4590.32|63
1648538830000|2022-03-29 07:27:10|4591.42|4590.82|4591.05|4590.45|4591.55|4590.95|4590.55|4589.95|75
1648538840000|2022-03-29 07:27:20|4591.17|4590.57|4591.05|4590.45|4591.3|4590.7|4591.05|4590.45|36
1648538850000|2022-03-29 07:27:30|4590.92|4590.32|4590.55|4589.95|4591.05|4590.45|4590.55|4589.95|72
1648538860000|2022-03-29 07:27:40|4590.42|4589.82|4590.05|4589.45|4590.42|4589.82|4589.92|4589.32|82
1648538870000|2022-03-29 07:27:50|4589.92|4589.32|4590.42|4589.82|4590.55|4589.95|4589.8|4589.2|34
1648538880000|2022-03-29 07:28:00|4590.55|4589.95|4589.8|4589.2|4590.55|4589.95|4589.8|4589.2|48
1648538890000|2022-03-29 07:28:10|4589.67|4589.07|4589.8|4589.2|4589.92|4589.32|4589.67|4589.07|10
1648538900000|2022-03-29 07:28:20|4590.05|4589.45|4590.55|4589.95|4590.55|4589.95|4589.92|4589.32|40
1648538910000|2022-03-29 07:28:30|4590.3|4589.7|4590.8|4590.2|4591.05|4590.45|4590.3|4589.7|36
1648538920000|2022-03-29 07:28:40|4591.05|4590.45|4589.55|4588.95|4591.05|4590.45|4589.42|4588.82|295
1648538930000|2022-03-29 07:28:50|4589.42|4588.82|4589.92|4589.32|4590.17|4589.57|4589.3|4588.7|103
1648538940000|2022-03-29 07:29:00|4590.05|4589.45|4590.05|4589.45|4590.55|4589.95|4590.05|4589.45|41
1648538950000|2022-03-29 07:29:10|4589.92|4589.32|4590.05|4589.45|4590.05|4589.45|4589.92|4589.32|13
1648538960000|2022-03-29 07:29:20|4589.8|4589.2|4589.55|4588.95|4589.8|4589.2|4589.55|4588.95|21
1648538970000|2022-03-29 07:29:30|4589.3|4588.7|4589.67|4589.07|4589.8|4589.2|4588.92|4588.32|133
1648538980000|2022-03-29 07:29:40|4589.8|4589.2|4590.05|4589.45|4590.05|4589.45|4589.8|4589.2|18
1648538990000|2022-03-29 07:29:50|4589.92|4589.32|4589.55|4588.95|4589.92|4589.32|4589.3|4588.7|40
1648539000000|2022-03-29 07:30:00|4589.67|4589.07|4588.8|4588.2|4590.3|4589.7|4588.55|4587.95|112
1648539010000|2022-03-29 07:30:10|4588.67|4588.07|4588.3|4587.7|4589.42|4588.82|4588.3|4587.7|88
1648539020000|2022-03-29 07:30:20|4588.42|4587.82|4588.55|4587.95|4589.05|4588.45|4588.42|4587.82|51
1648539030000|2022-03-29 07:30:30|4588.3|4587.7|4589.05|4588.45|4589.05|4588.45|4588.3|4587.7|35
1648539040000|2022-03-29 07:30:40|4588.92|4588.32|4589.05|4588.45|4589.17|4588.57|4588.8|4588.2|23
1648539050000|2022-03-29 07:30:50|4588.8|4588.2|4588.8|4588.2|4589.05|4588.45|4588.55|4587.95|23
1648539060000|2022-03-29 07:31:00|4588.55|4587.95|4588.17|4587.57|4588.67|4588.07|4588.17|4587.57|39
1648539070000|2022-03-29 07:31:10|4588.05|4587.45|4587.8|4587.2|4588.55|4587.95|4587.8|4587.2|58
1648539080000|2022-03-29 07:31:20|4588.05|4587.45|4587.67|4587.07|4588.05|4587.45|4587.55|4586.95|39
1648539090000|2022-03-29 07:31:30|4587.8|4587.2|4588.55|4587.95|4588.92|4588.32|4587.8|4587.2|53
1648539100000|2022-03-29 07:31:40|4588.42|4587.82|4588.3|4587.7|4589.05|4588.45|4588.3|4587.7|21
1648539110000|2022-03-29 07:31:50|4588.42|4587.82|4588.42|4587.82|4588.55|4587.95|4588.05|4587.45|67
1648539120000|2022-03-29 07:32:00|4588.55|4587.95|4588.3|4587.7|4588.8|4588.2|4588.3|4587.7|25
1648539130000|2022-03-29 07:32:10|4588.17|4587.57|4588.42|4587.82|4588.55|4587.95|4588.17|4587.57|72
1648539140000|2022-03-29 07:32:20|4588.3|4587.7|4588.17|4587.57|4588.55|4587.95|4588.17|4587.57|27
1648539150000|2022-03-29 07:32:30|4588.3|4587.7|4587.8|4587.2|4588.3|4587.7|4587.8|4587.2|36
1648539160000|2022-03-29 07:32:40|4587.92|4587.32|4588.55|4587.95|4588.55|4587.95|4587.92|4587.32|21
1648539170000|2022-03-29 07:32:50|4588.42|4587.82|4588.8|4588.2|4588.92|4588.32|4588.3|4587.7|37
1648539180000|2022-03-29 07:33:00|4589.05|4588.45|4589.05|4588.45|4589.3|4588.7|4588.8|4588.2|35
1648539190000|2022-03-29 07:33:10|4588.8|4588.2|4588.17|4587.57|4589.05|4588.45|4587.92|4587.32|35
1648539200000|2022-03-29 07:33:20|4588.3|4587.7|4586.8|4586.2|4588.3|4587.7|4586.8|4586.2|179
1648539210000|2022-03-29 07:33:30|4586.92|4586.32|4586.8|4586.2|4586.92|4586.32|4586.67|4586.07|43
1648539220000|2022-03-29 07:33:40|4586.67|4586.07|4586.55|4585.95|4586.8|4586.2|4586.55|4585.95|45
1648539230000|2022-03-29 07:33:50|4586.67|4586.07|4586.67|4586.07|4586.8|4586.2|4586.55|4585.95|36
1648539240000|2022-03-29 07:34:00|4586.55|4585.95|4586.55|4585.95|4586.8|4586.2|4586.55|4585.95|42
1648539250000|2022-03-29 07:34:10|4586.8|4586.2|4586.42|4585.82|4586.8|4586.2|4586.42|4585.82|32
1648539260000|2022-03-29 07:34:20|4586.3|4585.7|4586.55|4585.95|4586.8|4586.2|4586.3|4585.7|69
1648539270000|2022-03-29 07:34:30|4586.42|4585.82|4586.55|4585.95|4586.8|4586.2|4586.3|4585.7|83
1648539280000|2022-03-29 07:34:40|4586.3|4585.7|4586.3|4585.7|4586.55|4585.95|4586.3|4585.7|56
1648539290000|2022-03-29 07:34:50|4586.55|4585.95|4586.42|4585.82|4586.55|4585.95|4586.17|4585.57|182
1648539300000|2022-03-29 07:35:00|4586.3|4585.7|4586.05|4585.45|4586.55|4585.95|4586.05|4585.45|84
1648539310000|2022-03-29 07:35:10|4585.8|4585.2|4585.92|4585.32|4586.05|4585.45|4585.55|4584.95|44
1648539320000|2022-03-29 07:35:20|4586.3|4585.7|4586.3|4585.7|4586.55|4585.95|4586.3|4585.7|31
1648539330000|2022-03-29 07:35:30|4586.42|4585.82|4586.8|4586.2|4586.8|4586.2|4586.3|4585.7|63
1648539340000|2022-03-29 07:35:40|4586.55|4585.95|4586.8|4586.2|4586.8|4586.2|4586.55|4585.95|39
1648539350000|2022-03-29 07:35:50|4586.67|4586.07|4586.8|4586.2|4586.8|4586.2|4586.55|4585.95|39
1648539360000|2022-03-29 07:36:00|4586.42|4585.82|4586.42|4585.82|4586.55|4585.95|4586.3|4585.7|24
1648539370000|2022-03-29 07:36:10|4586.55|4585.95|4586.42|4585.82|4586.55|4585.95|4586.42|4585.82|27
1648539380000|2022-03-29 07:36:20|4586.55|4585.95|4586.55|4585.95|4586.55|4585.95|4586.55|4585.95|4
1648539390000|2022-03-29 07:36:30|4586.05|4585.45|4585.55|4584.95|4586.05|4585.45|4585.42|4584.82|85
1648539400000|2022-03-29 07:36:40|4585.67|4585.07|4585.55|4584.95|4585.8|4585.2|4585.55|4584.95|26
1648539410000|2022-03-29 07:36:50|4585.3|4584.7|4585.67|4585.07|4585.67|4585.07|4585.3|4584.7|14
1648539420000|2022-03-29 07:37:00|4585.8|4585.2|4586.05|4585.45|4586.05|4585.45|4585.55|4584.95|22
1648539430000|2022-03-29 07:37:10|4585.92|4585.32|4586.05|4585.45|4586.17|4585.57|4585.92|4585.32|23
1648539440000|2022-03-29 07:37:20|4586.3|4585.7|4586.55|4585.95|4586.55|4585.95|4586.3|4585.7|35
1648539450000|2022-03-29 07:37:30|4586.67|4586.07|4586.42|4585.82|4586.67|4586.07|4586.3|4585.7|34
1648539460000|2022-03-29 07:37:40|4586.55|4585.95|4586.42|4585.82|4586.55|4585.95|4586.42|4585.82|6
1648539470000|2022-03-29 07:37:50|4586.55|4585.95|4586.42|4585.82|4586.55|4585.95|4586.3|4585.7|43
1648539480000|2022-03-29 07:38:00|4586.55|4585.95|4586.42|4585.82|4586.67|4586.07|4586.42|4585.82|49
1648539490000|2022-03-29 07:38:10|4586.3|4585.7|4586.55|4585.95|4586.55|4585.95|4586.3|4585.7|5
1648539500000|2022-03-29 07:38:20|4586.42|4585.82|4586.55|4585.95|4586.55|4585.95|4586.42|4585.82|12
1648539510000|2022-03-29 07:38:30|4586.8|4586.2|4586.8|4586.2|4587.17|4586.57|4586.8|4586.2|65
1648539520000|2022-03-29 07:38:40|4586.92|4586.32|4587.05|4586.45|4587.05|4586.45|4586.92|4586.32|6
1648539530000|2022-03-29 07:38:50|4586.92|4586.32|4586.92|4586.32|4587.05|4586.45|4586.92|4586.32|2
1648539540000|2022-03-29 07:39:00|4587.05|4586.45|4586.67|4586.07|4587.05|4586.45|4586.55|4585.95|30
1648539550000|2022-03-29 07:39:10|4586.8|4586.2|4586.8|4586.2|4587.05|4586.45|4586.8|4586.2|12
1648539560000|2022-03-29 07:39:20|4586.67|4586.07|4586.67|4586.07|4587.05|4586.45|4586.55|4585.95|76
1648539570000|2022-03-29 07:39:30|4586.8|4586.2|4586.55|4585.95|4586.8|4586.2|4586.55|4585.95|7
1648539580000|2022-03-29 07:39:40|4586.67|4586.07|4586.55|4585.95|4586.8|4586.2|4586.17|4585.57|24
1648539590000|2022-03-29 07:39:50|4586.8|4586.2|4586.67|4586.07|4586.8|4586.2|4586.67|4586.07|20
1648539600000|2022-03-29 07:40:00|4586.8|4586.2|4586.67|4586.07|4586.8|4586.2|4586.55|4585.95|6
1648539610000|2022-03-29 07:40:10|4586.55|4585.95|4584.55|4583.95|4586.55|4585.95|4584.55|4583.95|223
1648539620000|2022-03-29 07:40:20|4584.8|4584.2|4585.05|4584.45|4585.3|4584.7|4584.67|4584.07|230
1648539630000|2022-03-29 07:40:30|4585.17|4584.57|4584.8|4584.2|4585.3|4584.7|4584.8|4584.2|11
1648539640000|2022-03-29 07:40:40|4584.67|4584.07|4585.05|4584.45|4585.3|4584.7|4584.67|4584.07|27
1648539650000|2022-03-29 07:40:50|4585.17|4584.57|4585.55|4584.95|4585.55|4584.95|4585.17|4584.57|7
1648539660000|2022-03-29 07:41:00|4585.42|4584.82|4585.55|4584.95|4585.8|4585.2|4585.42|4584.82|34
1648539670000|2022-03-29 07:41:10|4585.3|4584.7|4585.67|4585.07|4585.67|4585.07|4585.3|4584.7|31
1648539680000|2022-03-29 07:41:20|4585.55|4584.95|4585.55|4584.95|4585.67|4585.07|4585.55|4584.95|3
1648539690000|2022-03-29 07:41:30|4585.8|4585.2|4585.55|4584.95|4585.8|4585.2|4585.3|4584.7|29
1648539700000|2022-03-29 07:41:40|4585.42|4584.82|4585.55|4584.95|4585.55|4584.95|4585.3|4584.7|6
1648539710000|2022-03-29 07:41:50|4585.67|4585.07|4585.8|4585.2|4585.8|4585.2|4585.67|4585.07|17
1648539720000|2022-03-29 07:42:00|4586.17|4585.57|4586.05|4585.45|4586.17|4585.57|4586.05|4585.45|30
1648539730000|2022-03-29 07:42:10|4585.8|4585.2|4585.8|4585.2|4585.8|4585.2|4585.8|4585.2|18
1648539740000|2022-03-29 07:42:20|4585.55|4584.95|4585.8|4585.2|4585.8|4585.2|4585.55|4584.95|50
1648539750000|2022-03-29 07:42:30|4585.92|4585.32|4585.67|4585.07|4585.92|4585.32|4585.67|4585.07|22
1648539760000|2022-03-29 07:42:40|4585.8|4585.2|4585.55|4584.95|4585.8|4585.2|4585.3|4584.7|22
1648539770000|2022-03-29 07:42:50|4585.42|4584.82|4585.3|4584.7|4585.55|4584.95|4585.3|4584.7|11
1648539780000|2022-03-29 07:43:00|4585.55|4584.95|4585.55|4584.95|4585.55|4584.95|4585.3|4584.7|17
1648539790000|2022-03-29 07:43:10|4585.67|4585.07|4585.8|4585.2|4585.8|4585.2|4585.67|4585.07|13
1648539800000|2022-03-29 07:43:20|4585.67|4585.07|4585.55|4584.95|4585.8|4585.2|4585.3|4584.7|40
1648539810000|2022-03-29 07:43:30|4585.8|4585.2|4585.8|4585.2|4585.92|4585.32|4585.8|4585.2|17
1648539820000|2022-03-29 07:43:40|4585.92|4585.32|4585.92|4585.32|4586.05|4585.45|4585.67|4585.07|19
1648539830000|2022-03-29 07:43:50|4585.8|4585.2|4585.67|4585.07|4585.8|4585.2|4585.55|4584.95|10
1648539840000|2022-03-29 07:44:00|4585.55|4584.95|4585.42|4584.82|4585.55|4584.95|4585.3|4584.7|52
1648539850000|2022-03-29 07:44:10|4585.3|4584.7|4585.55|4584.95|4585.55|4584.95|4585.3|4584.7|51
1648539860000|2022-03-29 07:44:20|4585.8|4585.2|4585.8|4585.2|4585.92|4585.32|4585.8|4585.2|34
1648539870000|2022-03-29 07:44:30|4585.92|4585.32|4586.05|4585.45|4586.05|4585.45|4585.8|4585.2|30
1648539880000|2022-03-29 07:44:40|4585.8|4585.2|4586.05|4585.45|4586.05|4585.45|4585.8|4585.2|22
1648539890000|2022-03-29 07:44:50|4586.17|4585.57|4585.92|4585.32|4586.3|4585.7|4585.8|4585.2|26
1648539900000|2022-03-29 07:45:00|4585.67|4585.07|4585.55|4584.95|4585.8|4585.2|4585.42|4584.82|53
1648539910000|2022-03-29 07:45:10|4585.3|4584.7|4585.55|4584.95|4585.55|4584.95|4585.3|4584.7|36
1648539920000|2022-03-29 07:45:20|4585.67|4585.07|4585.8|4585.2|4585.8|4585.2|4585.3|4584.7|73
1648539930000|2022-03-29 07:45:30|4586.05|4585.45|4586.05|4585.45|4586.05|4585.45|4585.92|4585.32|27
1648539940000|2022-03-29 07:45:40|4586.17|4585.57|4585.92|4585.32|4586.55|4585.95|4585.8|4585.2|38
1648539950000|2022-03-29 07:45:50|4586.05|4585.45|4585.92|4585.32|4586.05|4585.45|4585.8|4585.2|9
1648539960000|2022-03-29 07:46:00|4585.8|4585.2|4585.8|4585.2|4585.8|4585.2|4585.8|4585.2|0
1648539970000|2022-03-29 07:46:10|4585.92|4585.32|4586.05|4585.45|4586.17|4585.57|4585.92|4585.32|11
1648539980000|2022-03-29 07:46:20|4586.17|4585.57|4586.05|4585.45|4586.17|4585.57|4586.05|4585.45|36
1648539990000|2022-03-29 07:46:30|4585.92|4585.32|4585.55|4584.95|4585.92|4585.32|4585.55|4584.95|10
1648540000000|2022-03-29 07:46:40|4585.67|4585.07|4585.67|4585.07|4585.8|4585.2|4585.55|4584.95|96
1648540010000|2022-03-29 07:46:50|4585.55|4584.95|4585.67|4585.07|4585.8|4585.2|4585.55|4584.95|38
1648540020000|2022-03-29 07:47:00|4585.55|4584.95|4584.8|4584.2|4585.55|4584.95|4584.8|4584.2|35
1648540030000|2022-03-29 07:47:10|4584.3|4583.7|4584.3|4583.7|4584.3|4583.7|4584.17|4583.57|65
1648540040000|2022-03-29 07:47:20|4584.17|4583.57|4584.55|4583.95|4584.55|4583.95|4584.17|4583.57|33
1648540050000|2022-03-29 07:47:30|4584.8|4584.2|4585.05|4584.45|4585.05|4584.45|4584.8|4584.2|12
1648540060000|2022-03-29 07:47:40|4585.3|4584.7|4585.05|4584.45|4585.3|4584.7|4584.8|4584.2|27
1648540070000|2022-03-29 07:47:50|||||||||8
1648540080000|2022-03-29 07:48:00|4584.92|4584.32|4585.3|4584.7|4585.3|4584.7|4584.92|4584.32|7
1648540090000|2022-03-29 07:48:10|4585.05|4584.45|4585.17|4584.57|4585.3|4584.7|4585.05|4584.45|28
1648540100000|2022-03-29 07:48:20|4585.3|4584.7|4585.05|4584.45|4585.3|4584.7|4585.05|4584.45|1
1648540110000|2022-03-29 07:48:30|4585.3|4584.7|4585.3|4584.7|4585.3|4584.7|4585.3|4584.7|7
1648540120000|2022-03-29 07:48:40|4585.55|4584.95|4585.55|4584.95|4585.55|4584.95|4585.3|4584.7|15
1648540130000|2022-03-29 07:48:50|4585.8|4585.2|4585.8|4585.2|4585.8|4585.2|4585.8|4585.2|17
1648540140000|2022-03-29 07:49:00|4585.92|4585.32|4585.42|4584.82|4585.92|4585.32|4585.3|4584.7|56
1648540150000|2022-03-29 07:49:10|4585.3|4584.7|4585.3|4584.7|4585.42|4584.82|4585.3|4584.7|0
1648540160000|2022-03-29 07:49:20|4585.17|4584.57|4585.3|4584.7|4585.3|4584.7|4585.17|4584.57|7
1648540170000|2022-03-29 07:49:30|||||||||3
1648540180000|2022-03-29 07:49:40|4585.42|4584.82|4585.3|4584.7|4585.55|4584.95|4585.3|4584.7|15
1648540190000|2022-03-29 07:49:50|4585.42|4584.82|4585.67|4585.07|4585.8|4585.2|4585.42|4584.82|33
1648540200000|2022-03-29 07:50:00|4585.55|4584.95|4585.92|4585.32|4586.05|4585.45|4585.3|4584.7|14
1648540210000|2022-03-29 07:50:10|4586.05|4585.45|4586.3|4585.7|4586.3|4585.7|4586.05|4585.45|15
1648540220000|2022-03-29 07:50:20|4586.42|4585.82|4586.55|4585.95|4586.67|4586.07|4586.42|4585.82|14
1648540230000|2022-03-29 07:50:30|4586.67|4586.07|4586.3|4585.7|4586.8|4586.2|4586.3|4585.7|36
1648540240000|2022-03-29 07:50:40|4586.17|4585.57|4585.92|4585.32|4586.55|4585.95|4585.92|4585.32|20
1648540250000|2022-03-29 07:50:50|4585.8|4585.2|4585.55|4584.95|4585.8|4585.2|4585.42|4584.82|11
1648540260000|2022-03-29 07:51:00|4585.8|4585.2|4586.05|4585.45|4586.05|4585.45|4585.8|4585.2|40
1648540270000|2022-03-29 07:51:10|4585.92|4585.32|4585.55|4584.95|4585.92|4585.32|4585.55|4584.95|6
1648540280000|2022-03-29 07:51:20|4585.67|4585.07|4585.8|4585.2|4585.92|4585.32|4585.55|4584.95|11
1648540290000|2022-03-29 07:51:30|||||||||1
1648540300000|2022-03-29 07:51:40|4585.67|4585.07|4585.55|4584.95|4585.8|4585.2|4585.17|4584.57|114
1648540310000|2022-03-29 07:51:50|4585.05|4584.45|4585.05|4584.45|4585.05|4584.45|4584.8|4584.2|41
1648540320000|2022-03-29 07:52:00|4584.92|4584.32|4584.55|4583.95|4584.92|4584.32|4584.3|4583.7|26
1648540330000|2022-03-29 07:52:10|4584.3|4583.7|4584.55|4583.95|4584.55|4583.95|4584.3|4583.7|8
1648540340000|2022-03-29 07:52:20|4584.8|4584.2|4585.05|4584.45|4585.3|4584.7|4584.8|4584.2|29
1648540350000|2022-03-29 07:52:30|4585.17|4584.57|4585.05|4584.45|4585.3|4584.7|4585.05|4584.45|6
1648540360000|2022-03-29 07:52:40|4585.17|4584.57|4585.8|4585.2|4585.8|4585.2|4585.17|4584.57|47
1648540370000|2022-03-29 07:52:50|4586.05|4585.45|4586.05|4585.45|4586.05|4585.45|4586.05|4585.45|7
1648540380000|2022-03-29 07:53:00|4585.92|4585.32|4585.8|4585.2|4585.92|4585.32|4585.8|4585.2|17
1648540390000|2022-03-29 07:53:10|4585.42|4584.82|4584.8|4584.2|4585.42|4584.82|4584.55|4583.95|31
1648540400000|2022-03-29 07:53:20|4584.92|4584.32|4584.8|4584.2|4585.05|4584.45|4584.8|4584.2|3
1648540410000|2022-03-29 07:53:30|4585.05|4584.45|4584.67|4584.07|4585.05|4584.45|4584.67|4584.07|19
1648540420000|2022-03-29 07:53:40|4584.55|4583.95|4584.92|4584.32|4584.92|4584.32|4584.55|4583.95|21
1648540430000|2022-03-29 07:53:50|4584.8|4584.2|4584.17|4583.57|4584.8|4584.2|4584.05|4583.45|28
1648540440000|2022-03-29 07:54:00|4584.05|4583.45|4583.92|4583.32|4584.3|4583.7|4583.92|4583.32|22
1648540450000|2022-03-29 07:54:10|4583.8|4583.2|4584.8|4584.2|4584.8|4584.2|4583.8|4583.2|22
1648540460000|2022-03-29 07:54:20|4585.05|4584.45|4585.55|4584.95|4585.67|4585.07|4585.05|4584.45|29
1648540470000|2022-03-29 07:54:30|4585.3|4584.7|4585.55|4584.95|4585.55|4584.95|4585.3|4584.7|15
1648540480000|2022-03-29 07:54:40|4585.42|4584.82|4585.55|4584.95|4585.55|4584.95|4585.42|4584.82|7
1648540490000|2022-03-29 07:54:50|4585.42|4584.82|4585.3|4584.7|4585.55|4584.95|4585.3|4584.7|14
1648540500000|2022-03-29 07:55:00|4585.17|4584.57|4584.55|4583.95|4585.17|4584.57|4584.55|4583.95|9
1648540510000|2022-03-29 07:55:10|4584.67|4584.07|4585.05|4584.45|4585.17|4584.57|4584.55|4583.95|2
1648540520000|2022-03-29 07:55:20|4585.17|4584.57|4585.17|4584.57|4585.3|4584.7|4585.05|4584.45|11
1648540530000|2022-03-29 07:55:30|4585.05|4584.45|4585.05|4584.45|4585.05|4584.45|4584.92|4584.32|11
1648540540000|2022-03-29 07:55:40|4584.8|4584.2|4584.8|4584.2|4584.92|4584.32|4584.8|4584.2|3
1648540550000|2022-03-29 07:55:50|4585.05|4584.45|4585.05|4584.45|4585.05|4584.45|4584.92|4584.32|5
1648540560000|2022-03-29 07:56:00|4585.17|4584.57|4585.05|4584.45|4585.17|4584.57|4585.05|4584.45|12
1648540570000|2022-03-29 07:56:10|4584.8|4584.2|4584.67|4584.07|4584.8|4584.2|4584.67|4584.07|14
1648540580000|2022-03-29 07:56:20|4584.8|4584.2|4584.55|4583.95|4584.8|4584.2|4584.55|4583.95|11
1648540590000|2022-03-29 07:56:30|4584.8|4584.2|4584.67|4584.07|4584.8|4584.2|4584.67|4584.07|16
1648540600000|2022-03-29 07:56:40|4584.55|4583.95|4584.8|4584.2|4584.8|4584.2|4584.55|4583.95|6
1648540610000|2022-03-29 07:56:50|4584.67|4584.07|4584.8|4584.2|4584.8|4584.2|4584.67|4584.07|10
1648540620000|2022-03-29 07:57:00|4584.67|4584.07|4584.55|4583.95|4584.8|4584.2|4584.55|4583.95|1
1648540630000|2022-03-29 07:57:10|4584.67|4584.07|4585.05|4584.45|4585.05|4584.45|4584.67|4584.07|8
1648540640000|2022-03-29 07:57:20|4584.8|4584.2|4585.3|4584.7|4585.3|4584.7|4584.8|4584.2|40
1648540650000|2022-03-29 07:57:30|4585.05|4584.45|4585.05|4584.45|4585.05|4584.45|4585.05|4584.45|12
1648540660000|2022-03-29 07:57:40|4585.17|4584.57|4585.3|4584.7|4585.55|4584.95|4585.17|4584.57|28
1648540670000|2022-03-29 07:57:50|4585.17|4584.57|4585.55|4584.95|4585.55|4584.95|4585.05|4584.45|8
1648540680000|2022-03-29 07:58:00|4585.3|4584.7|4585.3|4584.7|4585.3|4584.7|4585.3|4584.7|19
1648540690000|2022-03-29 07:58:10|4585.17|4584.57|4585.3|4584.7|4585.3|4584.7|4585.17|4584.57|4
1648540700000|2022-03-29 07:58:20|4585.17|4584.57|4585.67|4585.07|4585.67|4585.07|4585.17|4584.57|8
1648540710000|2022-03-29 07:58:30|4585.55|4584.95|4585.8|4585.2|4586.05|4585.45|4585.55|4584.95|29
1648540720000|2022-03-29 07:58:40|4585.92|4585.32|4585.92|4585.32|4586.05|4585.45|4585.8|4585.2|16
1648540730000|2022-03-29 07:58:50|4586.05|4585.45|4586.3|4585.7|4586.3|4585.7|4586.05|4585.45|6
1648540740000|2022-03-29 07:59:00|4586.42|4585.82|4587.05|4586.45|4587.05|4586.45|4586.42|4585.82|44
1648540750000|2022-03-29 07:59:10|4586.8|4586.2|4586.67|4586.07|4586.8|4586.2|4586.55|4585.95|30
1648540760000|2022-03-29 07:59:20|4586.8|4586.2|4586.8|4586.2|4586.8|4586.2|4586.8|4586.2|12
1648540770000|2022-03-29 07:59:30|4586.55|4585.95|4586.55|4585.95|4586.55|4585.95|4586.55|4585.95|3
1648540790000|2022-03-29 07:59:50|4586.42|4585.82|4586.3|4585.7|4586.55|4585.95|4586.3|4585.7|28
1648540800000|2022-03-29 08:00:00|4586.17|4585.57|4585.3|4584.7|4586.17|4585.57|4585.3|4584.7|52
1648540810000|2022-03-29 08:00:10|4585.55|4584.95|4585.55|4584.95|4585.55|4584.95|4585.42|4584.82|20
1648540820000|2022-03-29 08:00:20|4585.67|4585.07|4585.8|4585.2|4585.8|4585.2|4585.55|4584.95|39
1648540830000|2022-03-29 08:00:30|4585.92|4585.32|4586.3|4585.7|4586.3|4585.7|4585.92|4585.32|25
1648540840000|2022-03-29 08:00:40|4586.17|4585.57|4586.17|4585.57|4586.3|4585.7|4586.05|4585.45|5
1648540850000|2022-03-29 08:00:50|4586.3|4585.7|4586.05|4585.45|4586.55|4585.95|4586.05|4585.45|32
1648540860000|2022-03-29 08:01:00|4586.17|4585.57|4586.17|4585.57|4586.3|4585.7|4586.05|4585.45|40
1648540870000|2022-03-29 08:01:10|4586.05|4585.45|4585.67|4585.07|4586.05|4585.45|4585.55|4584.95|33
1648540880000|2022-03-29 08:01:20|4585.92|4585.32|4586.05|4585.45|4586.05|4585.45|4585.92|4585.32|14
1648540890000|2022-03-29 08:01:30|4586.3|4585.7|4586.3|4585.7|4586.3|4585.7|4586.05|4585.45|9
1648540900000|2022-03-29 08:01:40|4586.55|4585.95|4586.55|4585.95|4586.55|4585.95|4586.55|4585.95|6
1648540910000|2022-03-29 08:01:50|4586.67|4586.07|4587.05|4586.45|4587.05|4586.45|4586.67|4586.07|60
1648540920000|2022-03-29 08:02:00|4586.92|4586.32|4585.8|4585.2|4586.92|4586.32|4585.8|4585.2|68
1648540930000|2022-03-29 08:02:10|4585.55|4584.95|4586.8|4586.2|4586.8|4586.2|4585.55|4584.95|51
1648540940000|2022-03-29 08:02:20|4587.05|4586.45|4587.8|4587.2|4587.92|4587.32|4587.05|4586.45|81
1648540950000|2022-03-29 08:02:30|4587.55|4586.95|4587.8|4587.2|4587.8|4587.2|4587.55|4586.95|19
1648540960000|2022-03-29 08:02:40|4587.67|4587.07|4588.05|4587.45|4588.05|4587.45|4587.42|4586.82|35
1648540970000|2022-03-29 08:02:50|4588.3|4587.7|4588.8|4588.2|4588.8|4588.2|4588.3|4587.7|106
1648540980000|2022-03-29 08:03:00|4588.55|4587.95|4588.3|4587.7|4588.55|4587.95|4588.3|4587.7|53
1648540990000|2022-03-29 08:03:10|4588.05|4587.45|4588.05|4587.45|4588.3|4587.7|4588.05|4587.45|43
1648541000000|2022-03-29 08:03:20|4587.8|4587.2|4587.8|4587.2|4587.8|4587.2|4587.8|4587.2|14
1648541010000|2022-03-29 08:03:30|4588.05|4587.45|4588.55|4587.95|4588.55|4587.95|4588.05|4587.45|48
1648541020000|2022-03-29 08:03:40|4588.3|4587.7|4588.05|4587.45|4588.42|4587.82|4588.05|4587.45|36
1648541030000|2022-03-29 08:03:50|4587.8|4587.2|4587.8|4587.2|4588.3|4587.7|4587.8|4587.2|38
1648541040000|2022-03-29 08:04:00|4587.55|4586.95|4587.3|4586.7|4587.55|4586.95|4587.3|4586.7|36
1648541050000|2022-03-29 08:04:10|4587.55|4586.95|4587.8|4587.2|4587.8|4587.2|4587.55|4586.95|27
1648541060000|2022-03-29 08:04:20|4588.05|4587.45|4588.05|4587.45|4588.05|4587.45|4587.92|4587.32|21
1648541070000|2022-03-29 08:04:30|4588.3|4587.7|4588.17|4587.57|4588.55|4587.95|4588.17|4587.57|33
1648541080000|2022-03-29 08:04:40|4588.3|4587.7|4587.8|4587.2|4588.3|4587.7|4587.8|4587.2|7
1648541090000|2022-03-29 08:04:50|4587.67|4587.07|4587.8|4587.2|4587.8|4587.2|4587.67|4587.07|17
1648541110000|2022-03-29 08:05:10|4587.55|4586.95|4587.55|4586.95|4587.55|4586.95|4587.3|4586.7|26
1648541120000|2022-03-29 08:05:20|4587.42|4586.82|4587.3|4586.7|4587.55|4586.95|4587.3|4586.7|41
1648541130000|2022-03-29 08:05:30|4587.55|4586.95|4587.3|4586.7|4587.55|4586.95|4587.3|4586.7|34
1648541140000|2022-03-29 08:05:40|4587.17|4586.57|4586.8|4586.2|4587.17|4586.57|4586.8|4586.2|41
1648541150000|2022-03-29 08:05:50|4586.67|4586.07|4586.55|4585.95|4586.67|4586.07|4586.42|4585.82|52
1648541160000|2022-03-29 08:06:00|4586.42|4585.82|4586.05|4585.45|4586.42|4585.82|4586.05|4585.45|43
1648541170000|2022-03-29 08:06:10|4586.3|4585.7|4586.3|4585.7|4586.3|4585.7|4586.3|4585.7|38
1648541180000|2022-03-29 08:06:20|4586.55|4585.95|4586.55|4585.95|4586.8|4586.2|4586.55|4585.95|78
1648541190000|2022-03-29 08:06:30|4586.8|4586.2|4586.55|4585.95|4586.8|4586.2|4586.55|4585.95|13
1648541200000|2022-03-29 08:06:40|4586.8|4586.2|4586.8|4586.2|4586.8|4586.2|4586.67|4586.07|28
1648541210000|2022-03-29 08:06:50|4586.67|4586.07|4586.8|4586.2|4586.8|4586.2|4586.67|4586.07|8
1648541220000|2022-03-29 08:07:00|4587.05|4586.45|4587.05|4586.45|4587.05|4586.45|4587.05|4586.45|8
1648541230000|2022-03-29 08:07:10|4587.3|4586.7|4586.8|4586.2|4587.3|4586.7|4586.8|4586.2|36
1648541240000|2022-03-29 08:07:20|4587.05|4586.45|4587.55|4586.95|4587.55|4586.95|4586.92|4586.32|23
1648541250000|2022-03-29 08:07:30|4587.8|4587.2|4588.3|4587.7|4588.3|4587.7|4587.8|4587.2|80
1648541260000|2022-03-29 08:07:40|4588.05|4587.45|4587.8|4587.2|4588.05|4587.45|4587.67|4587.07|22
1648541270000|2022-03-29 08:07:50|4588.05|4587.45|4587.8|4587.2|4588.05|4587.45|4587.8|4587.2|19
1648541280000|2022-03-29 08:08:00|4587.92|4587.32|4588.05|4587.45|4588.05|4587.45|4587.8|4587.2|28
1648541290000|2022-03-29 08:08:10|4588.17|4587.57|4588.3|4587.7|4588.3|4587.7|4588.05|4587.45|33
1648541300000|2022-03-29 08:08:20|4588.17|4587.57|4588.3|4587.7|4588.3|4587.7|4588.05|4587.45|14
1648541310000|2022-03-29 08:08:30|4588.05|4587.45|4588.05|4587.45|4588.17|4587.57|4588.05|4587.45|10
1648541320000|2022-03-29 08:08:40|4588.3|4587.7|4588.3|4587.7|4588.3|4587.7|4588.3|4587.7|7
1648541330000|2022-03-29 08:08:50|4588.17|4587.57|4588.3|4587.7|4588.3|4587.7|4588.17|4587.57|14
1648541340000|2022-03-29 08:09:00|4588.17|4587.57|4588.55|4587.95|4588.55|4587.95|4588.17|4587.57|25
1648541350000|2022-03-29 08:09:10|4588.3|4587.7|4588.3|4587.7|4588.3|4587.7|4588.3|4587.7|6
1648541360000|2022-03-29 08:09:20|4588.05|4587.45|4588.05|4587.45|4588.05|4587.45|4587.8|4587.2|11
1648541370000|2022-03-29 08:09:30|4587.92|4587.32|4588.3|4587.7|4588.3|4587.7|4587.8|4587.2|27
1648541380000|2022-03-29 08:09:40|4588.42|4587.82|4588.55|4587.95|4588.55|4587.95|4588.17|4587.57|31
1648541390000|2022-03-29 08:09:50|4588.3|4587.7|4588.55|4587.95|4588.55|4587.95|4588.3|4587.7|20
1648541400000|2022-03-29 08:10:00|4588.42|4587.82|4588.55|4587.95|4588.55|4587.95|4588.42|4587.82|22
1648541410000|2022-03-29 08:10:10|4588.8|4588.2|4588.8|4588.2|4588.8|4588.2|4588.55|4587.95|35
1648541420000|2022-03-29 08:10:20|4588.67|4588.07|4588.55|4587.95|4588.67|4588.07|4588.55|4587.95|26
1648541430000|2022-03-29 08:10:30|4588.3|4587.7|4588.17|4587.57|4588.3|4587.7|4588.17|4587.57|42
1648541440000|2022-03-29 08:10:40|4588.05|4587.45|4588.3|4587.7|4588.3|4587.7|4588.05|4587.45|43
1648541450000|2022-03-29 08:10:50|4588.17|4587.57|4588.05|4587.45|4588.17|4587.57|4588.05|4587.45|15
1648541470000|2022-03-29 08:11:10|4588.3|4587.7|4588.3|4587.7|4588.3|4587.7|4588.17|4587.57|45
1648541480000|2022-03-29 08:11:20|4588.55|4587.95|4588.05|4587.45|4588.55|4587.95|4588.05|4587.45|19
1648541490000|2022-03-29 08:11:30|4587.55|4586.95|4587.3|4586.7|4587.55|4586.95|4587.3|4586.7|33
1648541500000|2022-03-29 08:11:40|4587.17|4586.57|4587.3|4586.7|4587.3|4586.7|4587.05|4586.45|36
1648541510000|2022-03-29 08:11:50|4587.17|4586.57|4587.3|4586.7|4587.3|4586.7|4587.17|4586.57|4
1648541520000|2022-03-29 08:12:00|4587.17|4586.57|4586.8|4586.2|4587.17|4586.57|4586.8|4586.2|30
1648541530000|2022-03-29 08:12:10|4586.55|4585.95|4586.8|4586.2|4586.8|4586.2|4586.55|4585.95|43
1648541540000|2022-03-29 08:12:20|4586.67|4586.07|4586.05|4585.45|4586.67|4586.07|4585.8|4585.2|43
1648541550000|2022-03-29 08:12:30|4586.17|4585.57|4585.55|4584.95|4586.17|4585.57|4585.55|4584.95|23
1648541560000|2022-03-29 08:12:40|4585.8|4585.2|4585.55|4584.95|4585.8|4585.2|4585.55|4584.95|27
1648541570000|2022-03-29 08:12:50|4585.3|4584.7|4585.8|4585.2|4585.8|4585.2|4585.3|4584.7|33
1648541580000|2022-03-29 08:13:00|4586.05|4585.45|4585.92|4585.32|4586.05|4585.45|4585.8|4585.2|36
1648541590000|2022-03-29 08:13:10|4586.05|4585.45|4586.55|4585.95|4586.8|4586.2|4586.05|4585.45|31
1648541600000|2022-03-29 08:13:20|4586.67|4586.07|4587.42|4586.82|4587.55|4586.95|4586.55|4585.95|30
1648541610000|2022-03-29 08:13:30|4587.3|4586.7|4587.05|4586.45|4587.42|4586.82|4587.05|4586.45|10
1648541620000|2022-03-29 08:13:40|4586.8|4586.2|4587.17|4586.57|4587.17|4586.57|4586.8|4586.2|29
1648541630000|2022-03-29 08:13:50|4587.05|4586.45|4587.05|4586.45|4587.3|4586.7|4587.05|4586.45|4
1648541640000|2022-03-29 08:14:00|4587.17|4586.57|4586.67|4586.07|4587.17|4586.57|4586.67|4586.07|22
1648541650000|2022-03-29 08:14:10|4586.55|4585.95|4586.8|4586.2|4586.8|4586.2|4586.55|4585.95|4
1648541660000|2022-03-29 08:14:20|4586.92|4586.32|4586.8|4586.2|4586.92|4586.32|4586.67|4586.07|14
1648541670000|2022-03-29 08:14:30|4587.05|4586.45|4586.8|4586.2|4587.3|4586.7|4586.8|4586.2|28
1648541680000|2022-03-29 08:14:40|4587.05|4586.45|4586.92|4586.32|4587.05|4586.45|4586.92|4586.32|7
1648541690000|2022-03-29 08:14:50|4587.05|4586.45|4587.3|4586.7|4587.3|4586.7|4587.05|4586.45|14
1648541700000|2022-03-29 08:15:00|4587.17|4586.57|4586.55|4585.95|4587.17|4586.57|4586.55|4585.95|24
1648541710000|2022-03-29 08:15:10|4586.67|4586.07|4586.8|4586.2|4586.8|4586.2|4586.55|4585.95|15
1648541720000|2022-03-29 08:15:20|4586.67|4586.07|4587.05|4586.45|4587.05|4586.45|4586.67|4586.07|9
1648541730000|2022-03-29 08:15:30|4587.3|4586.7|4587.3|4586.7|4587.8|4587.2|4587.3|4586.7|40
1648541740000|2022-03-29 08:15:40|||||||||11
1648541750000|2022-03-29 08:15:50|4587.55|4586.95|4587.8|4587.2|4587.8|4587.2|4587.55|4586.95|15
1648541760000|2022-03-29 08:16:00|4587.92|4587.32|4588.8|4588.2|4589.05|4588.45|4587.8|4587.2|96
1648541770000|2022-03-29 08:16:10|4588.92|4588.32|4589.8|4589.2|4590.3|4589.7|4588.92|4588.32|184
1648541780000|2022-03-29 08:16:20|4589.67|4589.07|4589.8|4589.2|4589.8|4589.2|4589.55|4588.95|55
1648541790000|2022-03-29 08:16:30|4589.67|4589.07|4589.8|4589.2|4589.8|4589.2|4589.67|4589.07|44
1648541800000|2022-03-29 08:16:40|4589.92|4589.32|4589.8|4589.2|4590.05|4589.45|4589.8|4589.2|32
1648541810000|2022-03-29 08:16:50|4590.05|4589.45|4589.92|4589.32|4590.05|4589.45|4589.55|4588.95|63
1648541820000|2022-03-29 08:17:00|4589.8|4589.2|4589.55|4588.95|4589.92|4589.32|4589.55|4588.95|18
1648541830000|2022-03-29 08:17:10|4589.17|4588.57|4589.55|4588.95|4589.55|4588.95|4589.05|4588.45|57
1648541840000|2022-03-29 08:17:20|4589.8|4589.2|4589.42|4588.82|4589.8|4589.2|4589.42|4588.82|119
1648541850000|2022-03-29 08:17:30|4589.55|4588.95|4589.05|4588.45|4589.55|4588.95|4589.05|4588.45|19
1648541860000|2022-03-29 08:17:40|4588.92|4588.32|4588.55|4587.95|4588.92|4588.32|4588.55|4587.95|23
1648541870000|2022-03-29 08:17:50|4588.3|4587.7|4588.55|4587.95|4588.55|4587.95|4588.3|4587.7|38
1648541880000|2022-03-29 08:18:00|||||||||3
1648541890000|2022-03-29 08:18:10|||||||||2
1648541900000|2022-03-29 08:18:20|4588.3|4587.7|4587.8|4587.2|4588.3|4587.7|4587.8|4587.2|63
1648541910000|2022-03-29 08:18:30|4587.55|4586.95|4587.8|4587.2|4587.8|4587.2|4587.55|4586.95|26
1648541920000|2022-03-29 08:18:40|4587.55|4586.95|4587.8|4587.2|4587.8|4587.2|4587.55|4586.95|40
1648541930000|2022-03-29 08:18:50|4588.55|4587.95|4588.3|4587.7|4588.55|4587.95|4588.3|4587.7|55
1648541940000|2022-03-29 08:19:00|4588.05|4587.45|4588.8|4588.2|4588.8|4588.2|4588.05|4587.45|67
1648541950000|2022-03-29 08:19:10|4588.67|4588.07|4588.8|4588.2|4588.8|4588.2|4588.55|4587.95|20
1648541960000|2022-03-29 08:19:20|4588.55|4587.95|4588.42|4587.82|4588.8|4588.2|4588.42|4587.82|25
1648541970000|2022-03-29 08:19:30|4588.3|4587.7|4588.67|4588.07|4588.8|4588.2|4588.3|4587.7|35
1648541980000|2022-03-29 08:19:40|4588.8|4588.2|4588.55|4587.95|4588.8|4588.2|4588.3|4587.7|25
1648541990000|2022-03-29 08:19:50|4588.67|4588.07|4588.55|4587.95|4588.8|4588.2|4588.42|4587.82|21
1648542000000|2022-03-29 08:20:00|4588.8|4588.2|4588.8|4588.2|4588.8|4588.2|4588.8|4588.2|12
1648542010000|2022-03-29 08:20:10|4588.67|4588.07|4588.8|4588.2|4588.8|4588.2|4588.55|4587.95|5
1648542020000|2022-03-29 08:20:20|4589.05|4588.45|4588.67|4588.07|4589.05|4588.45|4588.67|4588.07|21
1648542030000|2022-03-29 08:20:30|4588.55|4587.95|4588.8|4588.2|4588.8|4588.2|4588.55|4587.95|5
1648542040000|2022-03-29 08:20:40|4589.05|4588.45|4589.3|4588.7|4589.3|4588.7|4588.92|4588.32|15
1648542050000|2022-03-29 08:20:50|4589.42|4588.82|4589.3|4588.7|4589.55|4588.95|4589.3|4588.7|46
1648542060000|2022-03-29 08:21:00|4589.42|4588.82|4589.3|4588.7|4589.55|4588.95|4589.05|4588.45|29
1648542070000|2022-03-29 08:21:10|4589.55|4588.95|4589.3|4588.7|4589.55|4588.95|4589.05|4588.45|16
1648542080000|2022-03-29 08:21:20|4589.17|4588.57|4589.05|4588.45|4589.3|4588.7|4589.05|4588.45|18
1648542090000|2022-03-29 08:21:30|4589.3|4588.7|4589.05|4588.45|4589.3|4588.7|4589.05|4588.45|11
1648542100000|2022-03-29 08:21:40|||||||||6
1648542110000|2022-03-29 08:21:50|4589.3|4588.7|4589.3|4588.7|4589.55|4588.95|4589.3|4588.7|20
1648542120000|2022-03-29 08:22:00|4589.05|4588.45|4588.8|4588.2|4589.05|4588.45|4588.8|4588.2|32
1648542130000|2022-03-29 08:22:10|4588.55|4587.95|4588.8|4588.2|4589.05|4588.45|4588.55|4587.95|55
1648542140000|2022-03-29 08:22:20|4588.92|4588.32|4589.3|4588.7|4589.3|4588.7|4588.92|4588.32|23
1648542150000|2022-03-29 08:22:30|4589.42|4588.82|4589.42|4588.82|4589.55|4588.95|4589.42|4588.82|5
1648542160000|2022-03-29 08:22:40|4589.55|4588.95|4589.05|4588.45|4589.8|4589.2|4588.92|4588.32|141
1648542170000|2022-03-29 08:22:50|4588.92|4588.32|4589.05|4588.45|4589.05|4588.45|4588.8|4588.2|8
1648542180000|2022-03-29 08:23:00|4588.92|4588.32|4588.3|4587.7|4589.05|4588.45|4588.3|4587.7|15
1648542190000|2022-03-29 08:23:10|4588.42|4587.82|4588.05|4587.45|4588.42|4587.82|4588.05|4587.45|27
1648542200000|2022-03-29 08:23:20|4587.8|4587.2|4587.8|4587.2|4587.8|4587.2|4587.8|4587.2|13
1648542210000|2022-03-29 08:23:30|||||||||1
1648542220000|2022-03-29 08:23:40|4587.92|4587.32|4587.92|4587.32|4588.05|4587.45|4587.8|4587.2|33
1648542230000|2022-03-29 08:23:50|4588.05|4587.45|4588.3|4587.7|4588.3|4587.7|4588.05|4587.45|10
1648542240000|2022-03-29 08:24:00|4588.05|4587.45|4587.8|4587.2|4588.05|4587.45|4587.8|4587.2|25
1648542250000|2022-03-29 08:24:10|4587.67|4587.07|4588.05|4587.45|4588.05|4587.45|4587.55|4586.95|35
1648542260000|2022-03-29 08:24:20|4587.8|4587.2|4587.55|4586.95|4587.8|4587.2|4587.05|4586.45|76
1648542270000|2022-03-29 08:24:30|||||||||12
1648542290000|2022-03-29 08:24:50|4587.67|4587.07|4588.3|4587.7|4588.3|4587.7|4587.67|4587.07|36
1648542300000|2022-03-29 08:25:00|4588.17|4587.57|4588.55|4587.95|4588.8|4588.2|4587.8|4587.2|60
1648542310000|2022-03-29 08:25:10|4588.67|4588.07|4588.55|4587.95|4588.8|4588.2|4588.55|4587.95|20
1648542320000|2022-03-29 08:25:20|4588.67|4588.07|4588.8|4588.2|4588.8|4588.2|4588.67|4588.07|6
1648542330000|2022-03-29 08:25:30|4588.67|4588.07|4587.55|4586.95|4588.67|4588.07|4587.42|4586.82|82
1648542340000|2022-03-29 08:25:40|4587.8|4587.2|4588.05|4587.45|4588.05|4587.45|4587.8|4587.2|29
1648542350000|2022-03-29 08:25:50|4587.92|4587.32|4588.3|4587.7|4588.42|4587.82|4587.92|4587.32|41
1648542360000|2022-03-29 08:26:00|4588.05|4587.45|4587.92|4587.32|4588.05|4587.45|4587.92|4587.32|25
1648542370000|2022-03-29 08:26:10|4588.05|4587.45|4587.8|4587.2|4588.05|4587.45|4587.55|4586.95|56
1648542380000|2022-03-29 08:26:20|4587.92|4587.32|4587.8|4587.2|4588.05|4587.45|4587.8|4587.2|32
1648542390000|2022-03-29 08:26:30|4587.67|4587.07|4587.92|4587.32|4588.05|4587.45|4587.67|4587.07|36
1648542400000|2022-03-29 08:26:40|4587.8|4587.2|4587.8|4587.2|4587.8|4587.2|4587.55|4586.95|23
1648542410000|2022-03-29 08:26:50|4587.67|4587.07|4587.67|4587.07|4587.8|4587.2|4587.67|4587.07|2
1648542420000|2022-03-29 08:27:00|4587.55|4586.95|4587.67|4587.07|4587.8|4587.2|4587.42|4586.82|23
1648542430000|2022-03-29 08:27:10|4587.55|4586.95|4587.3|4586.7|4587.8|4587.2|4587.3|4586.7|30
1648542440000|2022-03-29 08:27:20|4587.42|4586.82|4587.3|4586.7|4587.42|4586.82|4587.3|4586.7|17
1648542450000|2022-03-29 08:27:30|4587.55|4586.95|4587.42|4586.82|4587.55|4586.95|4587.3|4586.7|20
1648542460000|2022-03-29 08:27:40|4587.55|4586.95|4587.55|4586.95|4587.55|4586.95|4587.55|4586.95|6
1648542470000|2022-03-29 08:27:50|4587.67|4587.07|4587.92|4587.32|4587.92|4587.32|4587.67|4587.07|33
1648542480000|2022-03-29 08:28:00|4587.8|4587.2|4587.8|4587.2|4587.8|4587.2|4587.67|4587.07|18
1648542490000|2022-03-29 08:28:10|4587.67|4587.07|4587.55|4586.95|4587.67|4587.07|4587.42|4586.82|11
1648542500000|2022-03-29 08:28:20|4587.3|4586.7|4587.42|4586.82|4587.55|4586.95|4587.3|4586.7|16
1648542510000|2022-03-29 08:28:30|4587.55|4586.95|4587.3|4586.7|4587.55|4586.95|4587.3|4586.7|14
1648542520000|2022-03-29 08:28:40|4587.17|4586.57|4587.05|4586.45|4587.3|4586.7|4587.05|4586.45|15
1648542530000|2022-03-29 08:28:50|4587.42|4586.82|4587.3|4586.7|4587.42|4586.82|4587.17|4586.57|24
1648542540000|2022-03-29 08:29:00|4587.55|4586.95|4587.55|4586.95|4587.55|4586.95|4587.3|4586.7|17
1648542550000|2022-03-29 08:29:10|4587.42|4586.82|4587.92|4587.32|4588.05|4587.45|4587.42|4586.82|26
1648542560000|2022-03-29 08:29:20|4588.05|4587.45|4588.05|4587.45|4588.05|4587.45|4587.8|4587.2|11
1648542570000|2022-03-29 08:29:30|4587.92|4587.32|4587.8|4587.2|4588.05|4587.45|4587.8|4587.2|22
1648542580000|2022-03-29 08:29:40|||||||||3
1648542590000|2022-03-29 08:29:50|||||||||7
1648542600000|2022-03-29 08:30:00|4587.92|4587.32|4587.3|4586.7|4587.92|4587.32|4587.3|4586.7|90
1648542610000|2022-03-29 08:30:10|4587.17|4586.57|4587.05|4586.45|4587.17|4586.57|4587.05|4586.45|4
1648542620000|2022-03-29 08:30:20|4587.3|4586.7|4587.3|4586.7|4587.3|4586.7|4587.3|4586.7|15
1648542630000|2022-03-29 08:30:30|4587.42|4586.82|4587.3|4586.7|4587.8|4587.2|4587.3|4586.7|61
1648542640000|2022-03-29 08:30:40|4587.42|4586.82|4587.67|4587.07|4587.8|4587.2|4587.42|4586.82|9
1648542650000|2022-03-29 08:30:50|4587.55|4586.95|4587.3|4586.7|4587.55|4586.95|4587.3|4586.7|48
1648542660000|2022-03-29 08:31:00|4587.42|4586.82|4587.3|4586.7|4587.42|4586.82|4587.05|4586.45|43
1648542670000|2022-03-29 08:31:10|4587.17|4586.57|4587.05|4586.45|4587.3|4586.7|4587.05|4586.45|14
1648542680000|2022-03-29 08:31:20|4587.17|4586.57|4587.3|4586.7|4587.3|4586.7|4587.17|4586.57|12
1648542690000|2022-03-29 08:31:30|4586.8|4586.2|4587.05|4586.45|4587.3|4586.7|4586.8|4586.2|73
1648542700000|2022-03-29 08:31:40|4587.17|4586.57|4587.3|4586.7|4587.3|4586.7|4587.17|4586.57|17
1648542710000|2022-03-29 08:31:50|4587.05|4586.45|4587.42|4586.82|4587.42|4586.82|4587.05|4586.45|38
1648542720000|2022-03-29 08:32:00|4587.3|4586.7|4587.05|4586.45|4587.3|4586.7|4587.05|4586.45|19
1648542730000|2022-03-29 08:32:10|||||||||20
1648542740000|2022-03-29 08:32:20|4587.17|4586.57|4587.17|4586.57|4587.3|4586.7|4587.05|4586.45|19
1648542750000|2022-03-29 08:32:30|4587.05|4586.45|4587.17|4586.57|4587.17|4586.57|4587.05|4586.45|4
1648542760000|2022-03-29 08:32:40|4587.3|4586.7|4587.05|4586.45|4587.3|4586.7|4586.8|4586.2|31
1648542770000|2022-03-29 08:32:50|4587.3|4586.7|4587.05|4586.45|4587.3|4586.7|4587.05|4586.45|32
1648542780000|2022-03-29 08:33:00|4587.3|4586.7|4586.8|4586.2|4587.3|4586.7|4586.8|4586.2|36
1648542790000|2022-03-29 08:33:10|4587.05|4586.45|4586.92|4586.32|4587.05|4586.45|4586.92|4586.32|21
1648542800000|2022-03-29 08:33:20|4587.05|4586.45|4586.8|4586.2|4587.05|4586.45|4586.55|4585.95|50
1648542810000|2022-03-29 08:33:30|4586.42|4585.82|4586.55|4585.95|4586.55|4585.95|4586.42|4585.82|26
1648542820000|2022-03-29 08:33:40|4586.8|4586.2|4586.67|4586.07|4586.8|4586.2|4586.55|4585.95|29
1648542830000|2022-03-29 08:33:50|4586.8|4586.2|4586.67|4586.07|4586.8|4586.2|4586.55|4585.95|2
1648542840000|2022-03-29 08:34:00|4586.8|4586.2|4586.55|4585.95|4586.8|4586.2|4586.3|4585.7|21
1648542850000|2022-03-29 08:34:10|4586.3|4585.7|4586.42|4585.82|4586.55|4585.95|4586.3|4585.7|16
1648542860000|2022-03-29 08:34:20|4586.3|4585.7|4586.55|4585.95|4586.55|4585.95|4586.3|4585.7|3
1648542870000|2022-03-29 08:34:30|||||||||1
1648542880000|2022-03-29 08:34:40|4586.8|4586.2|4586.8|4586.2|4586.8|4586.2|4586.8|4586.2|11
1648542890000|2022-03-29 08:34:50|||||||||4
1648542900000|2022-03-29 08:35:00|4586.92|4586.32|4587.05|4586.45|4587.3|4586.7|4586.8|4586.2|45
1648542910000|2022-03-29 08:35:10|4586.92|4586.32|4586.55|4585.95|4586.92|4586.32|4586.55|4585.95|30
1648542920000|2022-03-29 08:35:20|4586.3|4585.7|4586.3|4585.7|4586.3|4585.7|4586.3|4585.7|9
1648542930000|2022-03-29 08:35:30|4586.17|4585.57|4586.3|4585.7|4586.3|4585.7|4586.05|4585.45|93
1648542940000|2022-03-29 08:35:40|4586.42|4585.82|4586.3|4585.7|4586.55|4585.95|4586.3|4585.7|35
1648542950000|2022-03-29 08:35:50|4586.42|4585.82|4586.3|4585.7|4586.42|4585.82|4586.3|4585.7|21
1648542960000|2022-03-29 08:36:00|4586.55|4585.95|4586.67|4586.07|4586.67|4586.07|4586.55|4585.95|52
1648542970000|2022-03-29 08:36:10|4586.55|4585.95|4586.8|4586.2|4586.8|4586.2|4586.55|4585.95|14
1648542980000|2022-03-29 08:36:20|||||||||1
1648542990000|2022-03-29 08:36:30|4587.05|4586.45|4587.3|4586.7|4587.3|4586.7|4587.05|4586.45|49
1648543000000|2022-03-29 08:36:40|4587.55|4586.95|4587.55|4586.95|4587.55|4586.95|4587.55|4586.95|63
1648543010000|2022-03-29 08:36:50|4587.67|4587.07|4587.55|4586.95|4587.8|4587.2|4587.55|4586.95|20
1648543020000|2022-03-29 08:37:00|4587.8|4587.2|4588.55|4587.95|4589.05|4588.45|4587.8|4587.2|143
1648543030000|2022-03-29 08:37:10|4588.3|4587.7|4588.3|4587.7|4588.42|4587.82|4588.05|4587.45|47
1648543040000|2022-03-29 08:37:20|4588.55|4587.95|4588.55|4587.95|4588.55|4587.95|4588.55|4587.95|12
1648543050000|2022-03-29 08:37:30|4588.42|4587.82|4588.55|4587.95|4588.55|4587.95|4588.3|4587.7|19
1648543060000|2022-03-29 08:37:40|4588.3|4587.7|4587.55|4586.95|4588.3|4587.7|4587.55|4586.95|35
1648543070000|2022-03-29 08:37:50|4587.8|4587.2|4587.55|4586.95|4587.8|4587.2|4587.55|4586.95|29
1648543080000|2022-03-29 08:38:00|4587.3|4586.7|4588.05|4587.45|4588.05|4587.45|4587.3|4586.7|57
1648543090000|2022-03-29 08:38:10|4587.92|4587.32|4587.8|4587.2|4588.17|4587.57|4587.8|4587.2|30
1648543100000|2022-03-29 08:38:20|4587.55|4586.95|4587.05|4586.45|4587.55|4586.95|4587.05|4586.45|55
1648543110000|2022-03-29 08:38:30|4586.8|4586.2|4587.05|4586.45|4587.05|4586.45|4586.8|4586.2|13
1648543120000|2022-03-29 08:38:40|4587.17|4586.57|4587.55|4586.95|4587.55|4586.95|4587.05|4586.45|19
1648543130000|2022-03-29 08:38:50|4587.42|4586.82|4587.3|4586.7|4587.42|4586.82|4587.3|4586.7|19
1648543140000|2022-03-29 08:39:00|4587.42|4586.82|4587.17|4586.57|4587.42|4586.82|4587.05|4586.45|1
1648543150000|2022-03-29 08:39:10|4587.3|4586.7|4587.3|4586.7|4587.42|4586.82|4587.3|4586.7|7
1648543160000|2022-03-29 08:39:20|4587.42|4586.82|4587.3|4586.7|4587.42|4586.82|4587.3|4586.7|3
1648543170000|2022-03-29 08:39:30|4587.17|4586.57|4587.42|4586.82|4587.42|4586.82|4587.17|4586.57|1
1648543180000|2022-03-29 08:39:40|4587.3|4586.7|4587.42|4586.82|4587.42|4586.82|4587.3|4586.7|18
1648543190000|2022-03-29 08:39:50|4587.55|4586.95|4587.92|4587.32|4587.92|4587.32|4587.55|4586.95|12
1648543200000|2022-03-29 08:40:00|4588.05|4587.45|4588.8|4588.2|4588.8|4588.2|4588.05|4587.45|40
1648543210000|2022-03-29 08:40:10|4589.05|4588.45|4589.05|4588.45|4589.3|4588.7|4589.05|4588.45|82
1648543220000|2022-03-29 08:40:20|4588.17|4587.57|4588.3|4587.7|4588.55|4587.95|4587.8|4587.2|165
1648543230000|2022-03-29 08:40:30|4588.05|4587.45|4588.55|4587.95|4588.55|4587.95|4588.05|4587.45|47
1648543240000|2022-03-29 08:40:40|4588.8|4588.2|4588.8|4588.2|4588.8|4588.2|4588.8|4588.2|16
1648543250000|2022-03-29 08:40:50|4588.92|4588.32|4589.05|4588.45|4589.05|4588.45|4588.8|4588.2|78
1648543260000|2022-03-29 08:41:00|4589.3|4588.7|4589.3|4588.7|4589.55|4588.95|4589.3|4588.7|22
1648543270000|2022-03-29 08:41:10|4589.42|4588.82|4589.3|4588.7|4589.55|4588.95|4589.3|4588.7|34
1648543280000|2022-03-29 08:41:20|4589.42|4588.82|4589.8|4589.2|4589.8|4589.2|4589.42|4588.82|170
1648543290000|2022-03-29 08:41:30|4589.67|4589.07|4589.8|4589.2|4589.92|4589.32|4589.67|4589.07|30
1648543300000|2022-03-29 08:41:40|4589.42|4588.82|4589.55|4588.95|4589.55|4588.95|4589.3|4588.7|27
1648543310000|2022-03-29 08:41:50|4589.67|4589.07|4589.8|4589.2|4589.8|4589.2|4589.67|4589.07|8
1648543320000|2022-03-29 08:42:00|4589.67|4589.07|4590.05|4589.45|4590.05|4589.45|4589.67|4589.07|15
1648543330000|2022-03-29 08:42:10|4590.17|4589.57|4590.3|4589.7|4590.3|4589.7|4590.17|4589.57|56
1648543340000|2022-03-29 08:42:20|4590.05|4589.45|4590.3|4589.7|4590.3|4589.7|4589.92|4589.32|24
1648543350000|2022-03-29 08:42:30|4590.17|4589.57|4590.05|4589.45|4590.3|4589.7|4590.05|4589.45|53
1648543360000|2022-03-29 08:42:40|||||||||1
1648543370000|2022-03-29 08:42:50|4589.8|4589.2|4590.05|4589.45|4590.05|4589.45|4589.55|4588.95|30
1648543380000|2022-03-29 08:43:00|4589.8|4589.2|4590.17|4589.57|4590.3|4589.7|4589.8|4589.2|70
1648543390000|2022-03-29 08:43:10|4590.3|4589.7|4590.3|4589.7|4590.3|4589.7|4590.05|4589.45|8
1648543400000|2022-03-29 08:43:20|||||||||2
1648543410000|2022-03-29 08:43:30|4590.05|4589.45|4589.92|4589.32|4590.05|4589.45|4589.92|4589.32|62
1648543420000|2022-03-29 08:43:40|4589.8|4589.2|4589.55|4588.95|4589.8|4589.2|4589.42|4588.82|15
1648543430000|2022-03-29 08:43:50|4589.8|4589.2|4590.3|4589.7|4590.3|4589.7|4589.8|4589.2|46
1648543440000|2022-03-29 08:44:00|4590.42|4589.82|4590.55|4589.95|4591.05|4590.45|4590.42|4589.82|282
1648543450000|2022-03-29 08:44:10|4590.3|4589.7|4590.55|4589.95|4590.55|4589.95|4590.3|4589.7|42
1648543460000|2022-03-29 08:44:20|4590.3|4589.7|4590.3|4589.7|4590.3|4589.7|4590.3|4589.7|65
1648543470000|2022-03-29 08:44:30|4590.55|4589.95|4590.3|4589.7|4590.55|4589.95|4590.3|4589.7|23
1648543480000|2022-03-29 08:44:40|4590.55|4589.95|4590.55|4589.95|4590.55|4589.95|4590.3|4589.7|29
1648543490000|2022-03-29 08:44:50|4590.42|4589.82|4590.55|4589.95|4590.55|4589.95|4590.42|4589.82|17
1648543500000|2022-03-29 08:45:00|4590.42|4589.82|4591.05|4590.45|4591.05|4590.45|4590.3|4589.7|44
1648543510000|2022-03-29 08:45:10|4591.3|4590.7|4591.05|4590.45|4591.3|4590.7|4591.05|4590.45|23
1648543520000|2022-03-29 08:45:20|4590.8|4590.2|4590.55|4589.95|4590.8|4590.2|4590.55|4589.95|22
1648543530000|2022-03-29 08:45:30|4590.67|4590.07|4590.67|4590.07|4590.8|4590.2|4590.55|4589.95|14
1648543540000|2022-03-29 08:45:40|4590.55|4589.95|4590.42|4589.82|4590.67|4590.07|4590.3|4589.7|27
1648543550000|2022-03-29 08:45:50|4590.3|4589.7|4590.55|4589.95|4590.55|4589.95|4590.3|4589.7|13
1648543560000|2022-03-29 08:46:00|4590.8|4590.2|4590.55|4589.95|4590.8|4590.2|4590.55|4589.95|44
1648543570000|2022-03-29 08:46:10|4590.3|4589.7|4590.3|4589.7|4590.55|4589.95|4590.3|4589.7|17
1648543580000|2022-03-29 08:46:20|4590.17|4589.57|4590.05|4589.45|4590.17|4589.57|4590.05|4589.45|15
1648543590000|2022-03-29 08:46:30|4590.3|4589.7|4590.05|4589.45|4590.3|4589.7|4589.92|4589.32|47
1648543600000|2022-03-29 08:46:40|4590.3|4589.7|4590.3|4589.7|4590.3|4589.7|4590.3|4589.7|9
1648543610000|2022-03-29 08:46:50|4590.55|4589.95|4590.55|4589.95|4590.55|4589.95|4590.55|4589.95|10
1648543620000|2022-03-29 08:47:00|4590.8|4590.2|4590.67|4590.07|4590.8|4590.2|4590.55|4589.95|14
1648543630000|2022-03-29 08:47:10|4590.55|4589.95|4590.55|4589.95|4590.55|4589.95|4590.3|4589.7|11
1648543650000|2022-03-29 08:47:30|||||||||3
1648543660000|2022-03-29 08:47:40|||||||||1
1648543670000|2022-03-29 08:47:50|4590.67|4590.07|4590.67|4590.07|4590.8|4590.2|4590.55|4589.95|12
1648543680000|2022-03-29 08:48:00|4590.55|4589.95|4591.05|4590.45|4591.05|4590.45|4590.55|4589.95|22
1648543690000|2022-03-29 08:48:10|4590.8|4590.2|4590.8|4590.2|4590.8|4590.2|4590.55|4589.95|24
1648543700000|2022-03-29 08:48:20|4590.92|4590.32|4590.92|4590.32|4591.05|4590.45|4590.8|4590.2|6
1648543710000|2022-03-29 08:48:30|4591.05|4590.45|4590.8|4590.2|4591.05|4590.45|4590.8|4590.2|4
1648543730000|2022-03-29 08:48:50|4590.3|4589.7|4590.55|4589.95|4590.55|4589.95|4590.3|4589.7|63
1648543740000|2022-03-29 08:49:00|4590.3|4589.7|4590.55|4589.95|4590.55|4589.95|4590.3|4589.7|16
1648543750000|2022-03-29 08:49:10|4590.3|4589.7|4590.42|4589.82|4590.42|4589.82|4590.3|4589.7|7
1648543760000|2022-03-29 08:49:20|4590.55|4589.95|4590.8|4590.2|4590.8|4590.2|4590.42|4589.82|14
1648543770000|2022-03-29 08:49:30|4590.55|4589.95|4590.55|4589.95|4590.8|4590.2|4590.55|4589.95|11
1648543790000|2022-03-29 08:49:50|4590.3|4589.7|4590.42|4589.82|4590.42|4589.82|4590.3|4589.7|8
1648543800000|2022-03-29 08:50:00|4590.3|4589.7|4590.8|4590.2|4590.8|4590.2|4590.3|4589.7|18
1648543810000|2022-03-29 08:50:10|4590.67|4590.07|4590.8|4590.2|4590.8|4590.2|4590.55|4589.95|7
1648543820000|2022-03-29 08:50:20|4590.67|4590.07|4590.55|4589.95|4590.67|4590.07|4590.55|4589.95|10
1648543830000|2022-03-29 08:50:30|4590.3|4589.7|4590.3|4589.7|4590.55|4589.95|4590.3|4589.7|13
1648543840000|2022-03-29 08:50:40|||||||||1
1648543850000|2022-03-29 08:50:50|||||||||10
1648543860000|2022-03-29 08:51:00|4590.55|4589.95|4590.3|4589.7|4590.55|4589.95|4590.3|4589.7|29
1648543870000|2022-03-29 08:51:10|4590.42|4589.82|4590.3|4589.7|4590.42|4589.82|4590.3|4589.7|6
1648543880000|2022-03-29 08:51:20|4590.42|4589.82|4590.05|4589.45|4590.55|4589.95|4590.05|4589.45|29
1648543890000|2022-03-29 08:51:30|4590.3|4589.7|4590.3|4589.7|4590.3|4589.7|4590.3|4589.7|21
1648543900000|2022-03-29 08:51:40|4590.42|4589.82|4590.42|4589.82|4590.42|4589.82|4590.42|4589.82|5
1648543910000|2022-03-29 08:51:50|4590.3|4589.7|4590.3|4589.7|4590.42|4589.82|4590.3|4589.7|4
1648543920000|2022-03-29 08:52:00|4590.42|4589.82|4589.8|4589.2|4590.42|4589.82|4589.8|4589.2|41
1648543930000|2022-03-29 08:52:10|4589.92|4589.32|4590.05|4589.45|4590.05|4589.45|4589.8|4589.2|13
1648543940000|2022-03-29 08:52:20|4589.8|4589.2|4590.05|4589.45|4590.05|4589.45|4589.8|4589.2|10
1648543950000|2022-03-29 08:52:30|4590.3|4589.7|4591.05|4590.45|4591.05|4590.45|4590.3|4589.7|65
1648543960000|2022-03-29 08:52:40|||||||||6
1648543970000|2022-03-29 08:52:50|4590.8|4590.2|4590.8|4590.2|4590.8|4590.2|4590.67|4590.07|24
1648543980000|2022-03-29 08:53:00|4590.55|4589.95|4590.55|4589.95|4590.8|4590.2|4590.55|4589.95|19
1648543990000|2022-03-29 08:53:10|||||||||6
1648544000000|2022-03-29 08:53:20|4590.3|4589.7|4590.05|4589.45|4590.3|4589.7|4590.05|4589.45|12
1648544010000|2022-03-29 08:53:30|||||||||7
1648544020000|2022-03-29 08:53:40|||||||||2
1648544030000|2022-03-29 08:53:50|||||||||3
1648544040000|2022-03-29 08:54:00|||||||||18
1648544050000|2022-03-29 08:54:10|||||||||45
1648544060000|2022-03-29 08:54:20|4590.3|4589.7|4590.3|4589.7|4590.3|4589.7|4590.05|4589.45|41
1648544070000|2022-03-29 08:54:30|4590.17|4589.57|4589.8|4589.2|4590.17|4589.57|4589.8|4589.2|5
1648544080000|2022-03-29 08:54:40|4590.05|4589.45|4589.8|4589.2|4590.05|4589.45|4589.8|4589.2|24
1648544090000|2022-03-29 08:54:50|4589.92|4589.32|4589.8|4589.2|4589.92|4589.32|4589.8|4589.2|11
1648544100000|2022-03-29 08:55:00|4590.05|4589.45|4590.05|4589.45|4590.05|4589.45|4589.92|4589.32|18
1648544110000|2022-03-29 08:55:10|4590.3|4589.7|4590.55|4589.95|4590.55|4589.95|4590.3|4589.7|12
1648544120000|2022-03-29 08:55:20|4590.67|4590.07|4590.55|4589.95|4590.8|4590.2|4590.55|4589.95|36
1648544130000|2022-03-29 08:55:30|4590.3|4589.7|4590.3|4589.7|4590.42|4589.82|4590.3|4589.7|5
1648544140000|2022-03-29 08:55:40|4590.55|4589.95|4590.55|4589.95|4590.55|4589.95|4590.55|4589.95|4
1648544150000|2022-03-29 08:55:50|4590.42|4589.82|4590.3|4589.7|4590.42|4589.82|4590.05|4589.45|13
1648544160000|2022-03-29 08:56:00|4590.42|4589.82|4590.42|4589.82|4590.42|4589.82|4590.42|4589.82|6
1648544170000|2022-03-29 08:56:10|4590.3|4589.7|4590.42|4589.82|4590.55|4589.95|4590.3|4589.7|15
1648544180000|2022-03-29 08:56:20|4590.17|4589.57|4590.05|4589.45|4590.17|4589.57|4590.05|4589.45|22
1648544190000|2022-03-29 08:56:30|4589.92|4589.32|4589.92|4589.32|4589.92|4589.32|4589.92|4589.32|23
1648544200000|2022-03-29 08:56:40|4589.8|4589.2|4590.05|4589.45|4590.05|4589.45|4589.8|4589.2|8
1648544210000|2022-03-29 08:56:50|4589.8|4589.2|4589.8|4589.2|4589.92|4589.32|4589.8|4589.2|22
1648544220000|2022-03-29 08:57:00|||||||||22
1648544230000|2022-03-29 08:57:10|4589.55|4588.95|4589.42|4588.82|4589.55|4588.95|4589.42|4588.82|39
1648544240000|2022-03-29 08:57:20|4589.55|4588.95|4589.55|4588.95|4589.55|4588.95|4589.55|4588.95|7
1648544250000|2022-03-29 08:57:30|4589.42|4588.82|4589.3|4588.7|4589.55|4588.95|4589.3|4588.7|19
1648544260000|2022-03-29 08:57:40|||||||||6
1648544270000|2022-03-29 08:57:50|4589.42|4588.82|4589.42|4588.82|4589.55|4588.95|4589.3|4588.7|42
1648544280000|2022-03-29 08:58:00|4589.55|4588.95|4589.17|4588.57|4589.55|4588.95|4589.05|4588.45|32
1648544290000|2022-03-29 08:58:10|4589.3|4588.7|4588.8|4588.2|4589.3|4588.7|4588.55|4587.95|78
1648544300000|2022-03-29 08:58:20|4588.92|4588.32|4589.05|4588.45|4589.05|4588.45|4588.8|4588.2|47
1648544310000|2022-03-29 08:58:30|4589.3|4588.7|4589.3|4588.7|4589.3|4588.7|4589.05|4588.45|19
1648544320000|2022-03-29 08:58:40|4589.17|4588.57|4589.3|4588.7|4589.3|4588.7|4589.17|4588.57|74
1648544330000|2022-03-29 08:58:50|||||||||6
1648544340000|2022-03-29 08:59:00|4589.17|4588.57|4588.92|4588.32|4589.3|4588.7|4588.8|4588.2|23
1648544350000|2022-03-29 08:59:10|4589.05|4588.45|4589.05|4588.45|4589.3|4588.7|4589.05|4588.45|12
1648544360000|2022-03-29 08:59:20|4588.92|4588.32|4588.8|4588.2|4589.05|4588.45|4588.8|4588.2|4
1648544370000|2022-03-29 08:59:30|||||||||15
1648544380000|2022-03-29 08:59:40|4588.92|4588.32|4589.05|4588.45|4589.05|4588.45|4588.92|4588.32|6
1648544390000|2022-03-29 08:59:50|4589.3|4588.7|4589.3|4588.7|4589.3|4588.7|4589.3|4588.7|58
1648544400000|2022-03-29 09:00:00|4589.55|4588.95|4589.55|4588.95|4589.55|4588.95|4589.55|4588.95|30
1648544420000|2022-03-29 09:00:20|4589.67|4589.07|4589.67|4589.07|4589.8|4589.2|4589.55|4588.95|27
1648544430000|2022-03-29 09:00:30|4589.8|4589.2|4589.3|4588.7|4589.8|4589.2|4589.3|4588.7|19
1648544440000|2022-03-29 09:00:40|4589.05|4588.45|4588.55|4587.95|4589.05|4588.45|4588.55|4587.95|24
1648544460000|2022-03-29 09:01:00|4588.67|4588.07|4588.8|4588.2|4589.05|4588.45|4588.55|4587.95|54
1648544470000|2022-03-29 09:01:10|4588.92|4588.32|4589.3|4588.7|4589.3|4588.7|4588.92|4588.32|4
1648544480000|2022-03-29 09:01:20|4589.05|4588.45|4589.42|4588.82|4589.55|4588.95|4589.05|4588.45|32
1648544490000|2022-03-29 09:01:30|4589.55|4588.95|4589.3|4588.7|4589.55|4588.95|4589.3|4588.7|9
1648544500000|2022-03-29 09:01:40|4589.55|4588.95|4589.55|4588.95|4589.55|4588.95|4589.55|4588.95|11
1648544510000|2022-03-29 09:01:50|4589.3|4588.7|4589.92|4589.32|4589.92|4589.32|4589.3|4588.7|30
1648544520000|2022-03-29 09:02:00|4589.8|4589.2|4589.55|4588.95|4589.8|4589.2|4589.55|4588.95|21
1648544530000|2022-03-29 09:02:10|4589.67|4589.07|4589.8|4589.2|4589.8|4589.2|4589.55|4588.95|26
1648544540000|2022-03-29 09:02:20|4589.92|4589.32|4590.3|4589.7|4590.3|4589.7|4589.92|4589.32|24
1648544550000|2022-03-29 09:02:30|4590.05|4589.45|4590.05|4589.45|4590.17|4589.57|4590.05|4589.45|9
1648544560000|2022-03-29 09:02:40|4590.3|4589.7|4590.3|4589.7|4590.3|4589.7|4590.3|4589.7|46
1648544570000|2022-03-29 09:02:50|||||||||15
1648544580000|2022-03-29 09:03:00|4590.05|4589.45|4590.3|4589.7|4590.3|4589.7|4590.05|4589.45|27
1648544590000|2022-03-29 09:03:10|4590.42|4589.82|4590.42|4589.82|4590.55|4589.95|4590.3|4589.7|21
1648544600000|2022-03-29 09:03:20|4590.3|4589.7|4590.3|4589.7|4590.3|4589.7|4590.17|4589.57|8
1648544610000|2022-03-29 09:03:30|4590.05|4589.45|4590.05|4589.45|4590.05|4589.45|4590.05|4589.45|8
1648544620000|2022-03-29 09:03:40|4590.17|4589.57|4590.05|4589.45|4590.17|4589.57|4590.05|4589.45|22
1648544630000|2022-03-29 09:03:50|||||||||2
1648544640000|2022-03-29 09:04:00|||||||||1
1648544650000|2022-03-29 09:04:10|4589.8|4589.2|4590.05|4589.45|4590.42|4589.82|4589.8|4589.2|70
1648544660000|2022-03-29 09:04:20|4590.17|4589.57|4590.3|4589.7|4590.42|4589.82|4590.05|4589.45|19
1648544670000|2022-03-29 09:04:30|4590.42|4589.82|4590.67|4590.07|4590.67|4590.07|4590.42|4589.82|16
1648544680000|2022-03-29 09:04:40|4590.8|4590.2|4590.3|4589.7|4590.8|4590.2|4590.3|4589.7|33
1648544690000|2022-03-29 09:04:50|4590.42|4589.82|4590.3|4589.7|4590.42|4589.82|4590.3|4589.7|16
1648544700000|2022-03-29 09:05:00|||||||||6
1648544710000|2022-03-29 09:05:10|4590.05|4589.45|4590.3|4589.7|4590.3|4589.7|4590.05|4589.45|22
1648544720000|2022-03-29 09:05:20|||||||||5
1648544730000|2022-03-29 09:05:30|4590.17|4589.57|4590.05|4589.45|4590.17|4589.57|4589.92|4589.32|25
1648544740000|2022-03-29 09:05:40|4589.92|4589.32|4589.55|4588.95|4589.92|4589.32|4589.55|4588.95|12
1648544750000|2022-03-29 09:05:50|4589.3|4588.7|4589.55|4588.95|4589.55|4588.95|4589.3|4588.7|26
1648544760000|2022-03-29 09:06:00|4589.8|4589.2|4590.05|4589.45|4590.05|4589.45|4589.55|4588.95|24
1648544770000|2022-03-29 09:06:10|4589.92|4589.32|4589.8|4589.2|4589.92|4589.32|4589.67|4589.07|17
1648544780000|2022-03-29 09:06:20|4589.67|4589.07|4589.67|4589.07|4589.8|4589.2|4589.55|4588.95|9
1648544790000|2022-03-29 09:06:30|4589.55|4588.95|4589.67|4589.07|4589.67|4589.07|4589.55|4588.95|8
1648544800000|2022-03-29 09:06:40|4589.8|4589.2|4589.8|4589.2|4590.05|4589.45|4589.8|4589.2|3
1648544810000|2022-03-29 09:06:50|4589.92|4589.32|4589.8|4589.2|4589.92|4589.32|4589.8|4589.2|1
1648544820000|2022-03-29 09:07:00|||||||||1
1648544830000|2022-03-29 09:07:10|4589.92|4589.32|4590.05|4589.45|4590.05|4589.45|4589.8|4589.2|6
1648544840000|2022-03-29 09:07:20|4589.92|4589.32|4589.92|4589.32|4589.92|4589.32|4589.92|4589.32|9
1648544850000|2022-03-29 09:07:30|4590.05|4589.45|4589.8|4589.2|4590.05|4589.45|4589.8|4589.2|8
1648544860000|2022-03-29 09:07:40|4590.17|4589.57|4596.05|4595.45|4596.05|4595.45|4590.17|4589.57|1625
1648544870000|2022-03-29 09:07:50|4596.55|4595.95|4599.05|4598.45|4599.55|4598.95|4596.55|4595.95|965
1648544880000|2022-03-29 09:08:00|4598.3|4597.7|4597.05|4596.45|4598.3|4597.7|4595.05|4594.45|822
1648544890000|2022-03-29 09:08:10|4596.67|4596.07|4597.55|4596.95|4598.05|4597.45|4596.3|4595.7|250
1648544900000|2022-03-29 09:08:20|4597.8|4597.2|4596.8|4596.2|4599.05|4598.45|4596.42|4595.82|453
1648544910000|2022-03-29 09:08:30|4596.55|4595.95|4596.3|4595.7|4596.67|4596.07|4595.8|4595.2|225
1648544920000|2022-03-29 09:08:40|4596.67|4596.07|4595.17|4594.57|4596.8|4596.2|4594.8|4594.2|149
1648544930000|2022-03-29 09:08:50|4595.05|4594.45|4595.05|4594.45|4595.55|4594.95|4594.67|4594.07|264
1648544940000|2022-03-29 09:09:00|4594.8|4594.2|4593.8|4593.2|4594.8|4594.2|4593.8|4593.2|102
1648544950000|2022-03-29 09:09:10|4593.55|4592.95|4592.05|4591.45|4593.55|4592.95|4592.05|4591.45|389
1648544960000|2022-03-29 09:09:20|4591.55|4590.95|4588.8|4588.2|4591.92|4591.32|4588.3|4587.7|390
1648544970000|2022-03-29 09:09:30|4589.3|4588.7|4591.92|4591.32|4592.17|4591.57|4589.05|4588.45|368
1648544980000|2022-03-29 09:09:40|4591.55|4590.95|4592.55|4591.95|4593.55|4592.95|4591.55|4590.95|369
1648544990000|2022-03-29 09:09:50|4592.8|4592.2|4593.05|4592.45|4593.55|4592.95|4592.8|4592.2|222
1648545000000|2022-03-29 09:10:00|4593.17|4592.57|4593.3|4592.7|4593.8|4593.2|4592.8|4592.2|148
1648545010000|2022-03-29 09:10:10|4593.17|4592.57|4593.05|4592.45|4593.17|4592.57|4592.3|4591.7|122
1648545020000|2022-03-29 09:10:20|4593.17|4592.57|4593.8|4593.2|4594.3|4593.7|4592.92|4592.32|196
1648545030000|2022-03-29 09:10:30|4594.05|4593.45|4595.17|4594.57|4595.55|4594.95|4594.05|4593.45|201
1648545040000|2022-03-29 09:10:40|4594.92|4594.32|4593.92|4593.32|4594.92|4594.32|4593.8|4593.2|112
1648545050000|2022-03-29 09:10:50|4594.05|4593.45|4595.42|4594.82|4595.42|4594.82|4593.8|4593.2|144
1648545060000|2022-03-29 09:11:00|4595.3|4594.7|4595.3|4594.7|4595.55|4594.95|4594.17|4593.57|189
1648545070000|2022-03-29 09:11:10|4595.05|4594.45|4595.3|4594.7|4595.8|4595.2|4595.05|4594.45|134
1648545080000|2022-03-29 09:11:20|4595.55|4594.95|4595.8|4595.2|4595.8|4595.2|4595.55|4594.95|65
1648545090000|2022-03-29 09:11:30|4595.55|4594.95|4595.55|4594.95|4595.8|4595.2|4594.92|4594.32|192
1648545100000|2022-03-29 09:11:40|4595.3|4594.7|4593.8|4593.2|4595.3|4594.7|4593.8|4593.2|128
1648545110000|2022-03-29 09:11:50|4593.55|4592.95|4593.55|4592.95|4593.8|4593.2|4593.42|4592.82|78
1648545120000|2022-03-29 09:12:00|4593.17|4592.57|4592.92|4592.32|4593.55|4592.95|4592.8|4592.2|173
1648545130000|2022-03-29 09:12:10|4593.05|4592.45|4593.55|4592.95|4593.8|4593.2|4593.05|4592.45|98
1648545140000|2022-03-29 09:12:20|4593.3|4592.7|4593.05|4592.45|4593.42|4592.82|4592.8|4592.2|73
1648545150000|2022-03-29 09:12:30|4592.92|4592.32|4593.3|4592.7|4593.3|4592.7|4592.55|4591.95|61
1648545160000|2022-03-29 09:12:40|4593.55|4592.95|4594.55|4593.95|4594.55|4593.95|4593.55|4592.95|42
1648545170000|2022-03-29 09:12:50|4594.8|4594.2|4594.55|4593.95|4595.05|4594.45|4594.55|4593.95|66
1648545180000|2022-03-29 09:13:00|4594.3|4593.7|4594.05|4593.45|4594.3|4593.7|4593.92|4593.32|53
1648545190000|2022-03-29 09:13:10|4594.3|4593.7|4593.8|4593.2|4594.3|4593.7|4593.55|4592.95|83
1648545200000|2022-03-29 09:13:20|4593.55|4592.95|4594.17|4593.57|4594.3|4593.7|4593.55|4592.95|84
1648545210000|2022-03-29 09:13:30|4594.05|4593.45|4595.3|4594.7|4595.3|4594.7|4594.05|4593.45|138
1648545220000|2022-03-29 09:13:40|4594.8|4594.2|4595.05|4594.45|4595.05|4594.45|4594.8|4594.2|118
1648545230000|2022-03-29 09:13:50|4594.92|4594.32|4594.92|4594.32|4595.05|4594.45|4594.8|4594.2|40
1648545240000|2022-03-29 09:14:00|4595.05|4594.45|4594.8|4594.2|4595.05|4594.45|4594.8|4594.2|80
1648545250000|2022-03-29 09:14:10|4594.92|4594.32|4594.8|4594.2|4594.92|4594.32|4594.8|4594.2|42
1648545260000|2022-03-29 09:14:20|4594.92|4594.32|4594.67|4594.07|4594.92|4594.32|4594.55|4593.95|42
1648545270000|2022-03-29 09:14:30|4594.55|4593.95|4595.55|4594.95|4595.55|4594.95|4594.55|4593.95|88
1648545280000|2022-03-29 09:14:40|4595.3|4594.7|4594.8|4594.2|4595.3|4594.7|4594.55|4593.95|87
1648545290000|2022-03-29 09:14:50|4594.67|4594.07|4595.05|4594.45|4595.17|4594.57|4594.67|4594.07|72
1648545300000|2022-03-29 09:15:00|4594.92|4594.32|4595.55|4594.95|4595.55|4594.95|4594.92|4594.32|70
1648545310000|2022-03-29 09:15:10|4595.8|4595.2|4595.67|4595.07|4596.17|4595.57|4595.67|4595.07|97
1648545320000|2022-03-29 09:15:20|4595.8|4595.2|4594.8|4594.2|4596.05|4595.45|4594.8|4594.2|130
1648545330000|2022-03-29 09:15:30|4594.67|4594.07|4594.8|4594.2|4595.05|4594.45|4594.55|4593.95|137
1648545340000|2022-03-29 09:15:40|4594.55|4593.95|4594.05|4593.45|4594.55|4593.95|4594.05|4593.45|113
1648545350000|2022-03-29 09:15:50|4594.3|4593.7|4593.3|4592.7|4594.3|4593.7|4593.17|4592.57|192
1648545360000|2022-03-29 09:16:00|4593.55|4592.95|4593.55|4592.95|4593.8|4593.2|4593.05|4592.45|112
1648545370000|2022-03-29 09:16:10|4593.67|4593.07|4594.55|4593.95|4594.55|4593.95|4593.55|4592.95|46
1648545380000|2022-03-29 09:16:20|4594.8|4594.2|4595.05|4594.45|4595.05|4594.45|4594.8|4594.2|117
1648545390000|2022-03-29 09:16:30|4595.3|4594.7|4595.05|4594.45|4595.3|4594.7|4594.8|4594.2|43
1648545400000|2022-03-29 09:16:40|4595.17|4594.57|4595.3|4594.7|4595.3|4594.7|4595.05|4594.45|46
1648545410000|2022-03-29 09:16:50|4594.55|4593.95|4594.3|4593.7|4594.55|4593.95|4594.05|4593.45|82
1648545420000|2022-03-29 09:17:00|4594.42|4593.82|4594.67|4594.07|4594.8|4594.2|4594.3|4593.7|39
1648545430000|2022-03-29 09:17:10|4595.05|4594.45|4595.05|4594.45|4595.17|4594.57|4594.8|4594.2|32
1648545440000|2022-03-29 09:17:20|4594.92|4594.32|4594.55|4593.95|4594.92|4594.32|4594.3|4593.7|29
1648545450000|2022-03-29 09:17:30|4594.67|4594.07|4594.8|4594.2|4594.8|4594.2|4594.3|4593.7|53
1648545460000|2022-03-29 09:17:40|4594.67|4594.07|4595.55|4594.95|4595.92|4595.32|4594.67|4594.07|81
1648545470000|2022-03-29 09:17:50|4595.67|4595.07|4595.3|4594.7|4595.8|4595.2|4595.17|4594.57|92
1648545480000|2022-03-29 09:18:00|4595.05|4594.45|4595.55|4594.95|4595.55|4594.95|4595.05|4594.45|25
1648545490000|2022-03-29 09:18:10|4595.3|4594.7|4594.92|4594.32|4595.3|4594.7|4594.92|4594.32|13
1648545500000|2022-03-29 09:18:20|4595.05|4594.45|4595.55|4594.95|4595.55|4594.95|4594.92|4594.32|27
1648545510000|2022-03-29 09:18:30|4596.05|4595.45|4595.92|4595.32|4596.05|4595.45|4595.8|4595.2|31
1648545520000|2022-03-29 09:18:40|4596.05|4595.45|4595.92|4595.32|4596.3|4595.7|4595.92|4595.32|20
1648545530000|2022-03-29 09:18:50|4595.55|4594.95|4595.8|4595.2|4595.92|4595.32|4595.42|4594.82|26
1648545540000|2022-03-29 09:19:00|4596.05|4595.45|4595.8|4595.2|4596.05|4595.45|4595.55|4594.95|26
1648545550000|2022-03-29 09:19:10|4595.67|4595.07|4595.92|4595.32|4595.92|4595.32|4595.67|4595.07|36
1648545560000|2022-03-29 09:19:20|4596.05|4595.45|4595.67|4595.07|4596.05|4595.45|4594.8|4594.2|128
1648545570000|2022-03-29 09:19:30|4595.55|4594.95|4595.92|4595.32|4596.05|4595.45|4595.3|4594.7|30
1648545580000|2022-03-29 09:19:40|4595.8|4595.2|4596.05|4595.45|4596.05|4595.45|4595.8|4595.2|61
1648545590000|2022-03-29 09:19:50|4595.8|4595.2|4596.05|4595.45|4596.17|4595.57|4595.8|4595.2|49
1648545600000|2022-03-29 09:20:00|4596.3|4595.7|4596.05|4595.45|4596.3|4595.7|4595.67|4595.07|88
1648545610000|2022-03-29 09:20:10|4595.92|4595.32|4596.05|4595.45|4596.17|4595.57|4595.8|4595.2|35
1648545620000|2022-03-29 09:20:20|4596.3|4595.7|4595.55|4594.95|4596.3|4595.7|4595.55|4594.95|38
1648545630000|2022-03-29 09:20:30|4595.05|4594.45|4595.05|4594.45|4595.05|4594.45|4594.8|4594.2|72
1648545640000|2022-03-29 09:20:40|4594.92|4594.32|4595.17|4594.57|4595.42|4594.82|4594.92|4594.32|41
1648545650000|2022-03-29 09:20:50|4595.05|4594.45|4595.42|4594.82|4595.42|4594.82|4595.05|4594.45|36
1648545660000|2022-03-29 09:21:00|4595.3|4594.7|4595.55|4594.95|4595.55|4594.95|4595.05|4594.45|54
1648545670000|2022-03-29 09:21:10|4595.67|4595.07|4596.05|4595.45|4596.05|4595.45|4595.3|4594.7|87
1648545680000|2022-03-29 09:21:20|4596.3|4595.7|4596.05|4595.45|4596.3|4595.7|4596.05|4595.45|7
1648545690000|2022-03-29 09:21:30|4596.17|4595.57|4595.05|4594.45|4596.17|4595.57|4595.05|4594.45|73
1648545700000|2022-03-29 09:21:40|4595.3|4594.7|4595.05|4594.45|4595.42|4594.82|4595.05|4594.45|55
1648545710000|2022-03-29 09:21:50|4595.3|4594.7|4595.3|4594.7|4595.3|4594.7|4595.3|4594.7|12
1648545720000|2022-03-29 09:22:00|4595.42|4594.82|4595.55|4594.95|4595.55|4594.95|4595.3|4594.7|46
1648545730000|2022-03-29 09:22:10|4595.8|4595.2|4596.05|4595.45|4596.05|4595.45|4595.8|4595.2|33
1648545740000|2022-03-29 09:22:20|4595.8|4595.2|4596.3|4595.7|4596.8|4596.2|4595.8|4595.2|345
1648545750000|2022-03-29 09:22:30|4596.05|4595.45|4596.3|4595.7|4596.3|4595.7|4595.8|4595.2|52
1648545760000|2022-03-29 09:22:40|4596.05|4595.45|4596.05|4595.45|4596.3|4595.7|4596.05|4595.45|21
1648545770000|2022-03-29 09:22:50|4595.92|4595.32|4596.3|4595.7|4596.3|4595.7|4595.8|4595.2|30
1648545780000|2022-03-29 09:23:00|4596.05|4595.45|4596.3|4595.7|4596.3|4595.7|4596.05|4595.45|49
1648545790000|2022-03-29 09:23:10|4596.17|4595.57|4596.05|4595.45|4596.3|4595.7|4595.92|4595.32|16
1648545800000|2022-03-29 09:23:20|4595.92|4595.32|4596.05|4595.45|4596.05|4595.45|4595.8|4595.2|18
1648545810000|2022-03-29 09:23:30|4596.3|4595.7|4596.3|4595.7|4596.3|4595.7|4596.3|4595.7|20
1648545820000|2022-03-29 09:23:40|4596.05|4595.45|4596.8|4596.2|4596.8|4596.2|4596.05|4595.45|73
1648545830000|2022-03-29 09:23:50|4596.92|4596.32|4597.3|4596.7|4597.3|4596.7|4596.92|4596.32|72
1648545840000|2022-03-29 09:24:00|4597.05|4596.45|4598.05|4597.45|4598.55|4597.95|4597.05|4596.45|413
1648545850000|2022-03-29 09:24:10|4597.8|4597.2|4598.3|4597.7|4598.55|4597.95|4597.8|4597.2|85
1648545860000|2022-03-29 09:24:20|4598.42|4597.82|4598.8|4598.2|4598.8|4598.2|4598.05|4597.45|97
1648545870000|2022-03-29 09:24:30|4598.55|4597.95|4598.55|4597.95|4598.55|4597.95|4598.3|4597.7|109
1648545880000|2022-03-29 09:24:40|4598.42|4597.82|4598.3|4597.7|4598.42|4597.82|4598.3|4597.7|17
1648545890000|2022-03-29 09:24:50|4598.05|4597.45|4598.3|4597.7|4598.3|4597.7|4597.67|4597.07|200
1648545900000|2022-03-29 09:25:00|4598.05|4597.45|4598.3|4597.7|4598.3|4597.7|4598.05|4597.45|42
1648545910000|2022-03-29 09:25:10|||||||||50
1648545920000|2022-03-29 09:25:20|4598.17|4597.57|4597.92|4597.32|4598.3|4597.7|4597.8|4597.2|26
1648545930000|2022-03-29 09:25:30|4597.8|4597.2|4598.3|4597.7|4598.3|4597.7|4597.8|4597.2|37
1648545940000|2022-03-29 09:25:40|4598.17|4597.57|4598.05|4597.45|4598.17|4597.57|4598.05|4597.45|35
1648545950000|2022-03-29 09:25:50|4597.92|4597.32|4598.05|4597.45|4598.05|4597.45|4597.92|4597.32|16
1648545960000|2022-03-29 09:26:00|4597.8|4597.2|4598.3|4597.7|4598.3|4597.7|4597.55|4596.95|53
1648545970000|2022-03-29 09:26:10|4598.55|4597.95|4598.42|4597.82|4598.55|4597.95|4598.3|4597.7|25
1648545980000|2022-03-29 09:26:20|4598.55|4597.95|4598.55|4597.95|4598.8|4598.2|4598.42|4597.82|94
1648545990000|2022-03-29 09:26:30|4598.3|4597.7|4598.05|4597.45|4598.3|4597.7|4597.8|4597.2|114
1648546000000|2022-03-29 09:26:40|4598.17|4597.57|4598.05|4597.45|4598.17|4597.57|4597.8|4597.2|25
1648546010000|2022-03-29 09:26:50|4598.3|4597.7|4598.05|4597.45|4598.55|4597.95|4598.05|4597.45|66
1648546020000|2022-03-29 09:27:00|4597.8|4597.2|4597.8|4597.2|4598.05|4597.45|4597.8|4597.2|17
1648546030000|2022-03-29 09:27:10|4598.3|4597.7|4598.55|4597.95|4598.55|4597.95|4598.3|4597.7|48
1648546040000|2022-03-29 09:27:20|4598.3|4597.7|4596.8|4596.2|4598.42|4597.82|4596.8|4596.2|352
1648546050000|2022-03-29 09:27:30|4596.55|4595.95|4596.3|4595.7|4596.8|4596.2|4596.3|4595.7|194
1648546060000|2022-03-29 09:27:40|4596.05|4595.45|4596.05|4595.45|4596.05|4595.45|4595.67|4595.07|85
1648546070000|2022-03-29 09:27:50|4596.3|4595.7|4596.05|4595.45|4596.3|4595.7|4596.05|4595.45|135
1648546080000|2022-03-29 09:28:00|4595.55|4594.95|4595.55|4594.95|4595.8|4595.2|4595.42|4594.82|216
1648546090000|2022-03-29 09:28:10|||||||||149
1648546100000|2022-03-29 09:28:20|4595.42|4594.82|4595.55|4594.95|4595.8|4595.2|4595.3|4594.7|212
1648546110000|2022-03-29 09:28:30|4595.8|4595.2|4595.55|4594.95|4596.05|4595.45|4595.55|4594.95|57
1648546120000|2022-03-29 09:28:40|4595.3|4594.7|4595.3|4594.7|4595.55|4594.95|4594.8|4594.2|61
1648546130000|2022-03-29 09:28:50|4595.17|4594.57|4594.8|4594.2|4595.17|4594.57|4594.8|4594.2|68
1648546140000|2022-03-29 09:29:00|4594.3|4593.7|4594.3|4593.7|4594.55|4593.95|4594.3|4593.7|63
1648546150000|2022-03-29 09:29:10|4594.05|4593.45|4594.55|4593.95|4594.55|4593.95|4594.05|4593.45|115
1648546160000|2022-03-29 09:29:20|4593.92|4593.32|4594.05|4593.45|4594.05|4593.45|4593.92|4593.32|58
1648546170000|2022-03-29 09:29:30|4594.17|4593.57|4594.05|4593.45|4594.17|4593.57|4594.05|4593.45|70
1648546180000|2022-03-29 09:29:40|4593.55|4592.95|4593.8|4593.2|4593.8|4593.2|4593.55|4592.95|112
1648546190000|2022-03-29 09:29:50|4593.55|4592.95|4593.8|4593.2|4593.8|4593.2|4593.55|4592.95|88
1648546200000|2022-03-29 09:30:00|4593.67|4593.07|4593.92|4593.32|4594.05|4593.45|4593.67|4593.07|60
1648546210000|2022-03-29 09:30:10|4594.05|4593.45|4594.8|4594.2|4595.05|4594.45|4594.05|4593.45|137
1648546220000|2022-03-29 09:30:20|4594.92|4594.32|4594.17|4593.57|4595.05|4594.45|4594.17|4593.57|71
1648546230000|2022-03-29 09:30:30|4593.8|4593.2|4593.8|4593.2|4593.8|4593.2|4593.8|4593.2|35
1648546240000|2022-03-29 09:30:40|4593.3|4592.7|4593.3|4592.7|4593.55|4592.95|4593.3|4592.7|180
1648546250000|2022-03-29 09:30:50|4593.55|4592.95|4593.3|4592.7|4593.55|4592.95|4593.3|4592.7|76
1648546260000|2022-03-29 09:31:00|4593.42|4592.82|4593.3|4592.7|4593.55|4592.95|4593.3|4592.7|43
1648546270000|2022-03-29 09:31:10|4593.55|4592.95|4593.92|4593.32|4594.05|4593.45|4593.3|4592.7|103
1648546280000|2022-03-29 09:31:20|4594.05|4593.45|4593.3|4592.7|4594.05|4593.45|4593.3|4592.7|50
1648546290000|2022-03-29 09:31:30|4593.55|4592.95|4593.05|4592.45|4593.55|4592.95|4593.05|4592.45|54
1648546300000|2022-03-29 09:31:40|4593.3|4592.7|4593.3|4592.7|4593.55|4592.95|4593.3|4592.7|43
1648546310000|2022-03-29 09:31:50|4593.42|4592.82|4593.67|4593.07|4593.8|4593.2|4593.3|4592.7|77
1648546320000|2022-03-29 09:32:00|4593.8|4593.2|4593.55|4592.95|4594.3|4593.7|4593.55|4592.95|61
1648546330000|2022-03-29 09:32:10|4593.8|4593.2|4593.05|4592.45|4593.8|4593.2|4593.05|4592.45|68
1648546340000|2022-03-29 09:32:20|4593.17|4592.57|4593.05|4592.45|4593.42|4592.82|4593.05|4592.45|77
1648546350000|2022-03-29 09:32:30|4593.17|4592.57|4593.3|4592.7|4593.55|4592.95|4593.17|4592.57|55
1648546360000|2022-03-29 09:32:40|4593.42|4592.82|4593.05|4592.45|4593.42|4592.82|4592.8|4592.2|80
1648546370000|2022-03-29 09:32:50|||||||||62
1648546380000|2022-03-29 09:33:00|4593.3|4592.7|4593.55|4592.95|4593.55|4592.95|4593.3|4592.7|107
1648546390000|2022-03-29 09:33:10|4593.42|4592.82|4593.3|4592.7|4593.55|4592.95|4593.3|4592.7|53
1648546400000|2022-03-29 09:33:20|4593.42|4592.82|4593.55|4592.95|4593.55|4592.95|4593.42|4592.82|34
1648546410000|2022-03-29 09:33:30|4593.42|4592.82|4593.3|4592.7|4593.55|4592.95|4593.3|4592.7|41
1648546420000|2022-03-29 09:33:40|4593.55|4592.95|4593.8|4593.2|4593.8|4593.2|4593.55|4592.95|48
1648546430000|2022-03-29 09:33:50|4593.55|4592.95|4593.3|4592.7|4593.8|4593.2|4593.3|4592.7|94
1648546440000|2022-03-29 09:34:00|4593.55|4592.95|4593.3|4592.7|4594.05|4593.45|4593.3|4592.7|133
1648546450000|2022-03-29 09:34:10|||||||||37
1648546460000|2022-03-29 09:34:20|4593.55|4592.95|4593.8|4593.2|4593.8|4593.2|4593.55|4592.95|54
1648546470000|2022-03-29 09:34:30|4594.05|4593.45|4593.92|4593.32|4594.05|4593.45|4593.8|4593.2|59
1648546480000|2022-03-29 09:34:40|4593.8|4593.2|4594.3|4593.7|4594.3|4593.7|4593.8|4593.2|88
1648546490000|2022-03-29 09:34:50|4594.42|4593.82|4594.42|4593.82|4594.42|4593.82|4594.3|4593.7|51
1648546500000|2022-03-29 09:35:00|4594.55|4593.95|4593.8|4593.2|4595.05|4594.45|4593.8|4593.2|124
1648546510000|2022-03-29 09:35:10|4594.3|4593.7|4594.8|4594.2|4594.8|4594.2|4594.05|4593.45|101
1648546520000|2022-03-29 09:35:20|4595.05|4594.45|4593.92|4593.32|4595.05|4594.45|4593.8|4593.2|141
1648546530000|2022-03-29 09:35:30|4593.8|4593.2|4593.8|4593.2|4593.92|4593.32|4593.3|4592.7|73
1648546540000|2022-03-29 09:35:40|4593.92|4593.32|4594.3|4593.7|4594.3|4593.7|4593.92|4593.32|30
1648546550000|2022-03-29 09:35:50|4594.42|4593.82|4594.55|4593.95|4594.55|4593.95|4593.3|4592.7|300
1648546560000|2022-03-29 09:36:00|4594.8|4594.2|4595.3|4594.7|4595.3|4594.7|4594.8|4594.2|110
1648546570000|2022-03-29 09:36:10|4595.42|4594.82|4594.8|4594.2|4595.42|4594.82|4594.8|4594.2|87
1648546580000|2022-03-29 09:36:20|4594.92|4594.32|4595.05|4594.45|4595.3|4594.7|4594.92|4594.32|61
1648546590000|2022-03-29 09:36:30|4595.17|4594.57|4595.3|4594.7|4595.55|4594.95|4595.05|4594.45|64
1648546600000|2022-03-29 09:36:40|4595.55|4594.95|4596.3|4595.7|4596.3|4595.7|4595.3|4594.7|129
1648546610000|2022-03-29 09:36:50|4596.17|4595.57|4596.3|4595.7|4596.3|4595.7|4596.17|4595.57|25
1648546620000|2022-03-29 09:37:00|4596.42|4595.82|4596.55|4595.95|4597.05|4596.45|4596.3|4595.7|121
1648546630000|2022-03-29 09:37:10|4596.67|4596.07|4597.05|4596.45|4597.05|4596.45|4596.55|4595.95|35
1648546640000|2022-03-29 09:37:20|4597.3|4596.7|4596.67|4596.07|4597.3|4596.7|4596.55|4595.95|81
1648546650000|2022-03-29 09:37:30|4596.8|4596.2|4596.8|4596.2|4596.8|4596.2|4596.55|4595.95|72
1648546660000|2022-03-29 09:37:40|4596.67|4596.07|4596.8|4596.2|4597.05|4596.45|4596.55|4595.95|68
1648546670000|2022-03-29 09:37:50|4597.05|4596.45|4597.3|4596.7|4597.42|4596.82|4597.05|4596.45|44
1648546680000|2022-03-29 09:38:00|4597.42|4596.82|4596.8|4596.2|4597.42|4596.82|4596.67|4596.07|104
1648546690000|2022-03-29 09:38:10|4596.92|4596.32|4597.17|4596.57|4597.3|4596.7|4596.92|4596.32|32
1648546700000|2022-03-29 09:38:20|4597.3|4596.7|4597.05|4596.45|4597.3|4596.7|4597.05|4596.45|17
1648546710000|2022-03-29 09:38:30|4597.3|4596.7|4597.05|4596.45|4597.3|4596.7|4596.92|4596.32|52
1648546720000|2022-03-29 09:38:40|4597.17|4596.57|4597.05|4596.45|4597.17|4596.57|4596.92|4596.32|36
1648546730000|2022-03-29 09:38:50|4596.92|4596.32|4596.8|4596.2|4597.05|4596.45|4596.8|4596.2|52
1648546740000|2022-03-29 09:39:00|4597.05|4596.45|4597.05|4596.45|4597.05|4596.45|4596.55|4595.95|33
1648546750000|2022-03-29 09:39:10|4597.3|4596.7|4597.3|4596.7|4597.55|4596.95|4597.17|4596.57|83
1648546760000|2022-03-29 09:39:20|4597.55|4596.95|4597.3|4596.7|4597.55|4596.95|4597.3|4596.7|43
1648546770000|2022-03-29 09:39:30|4597.42|4596.82|4597.55|4596.95|4597.55|4596.95|4597.3|4596.7|23
1648546780000|2022-03-29 09:39:40|4598.05|4597.45|4597.8|4597.2|4598.05|4597.45|4597.8|4597.2|110
1648546790000|2022-03-29 09:39:50|4598.05|4597.45|4598.05|4597.45|4598.05|4597.45|4597.55|4596.95|85
1648546800000|2022-03-29 09:40:00|4597.8|4597.2|4597.8|4597.2|4598.05|4597.45|4597.8|4597.2|31
1648546810000|2022-03-29 09:40:10|4597.92|4597.32|4598.3|4597.7|4598.3|4597.7|4597.67|4597.07|58
1648546820000|2022-03-29 09:40:20|4598.55|4597.95|4598.3|4597.7|4598.55|4597.95|4598.3|4597.7|143
1648546830000|2022-03-29 09:40:30|4598.05|4597.45|4598.05|4597.45|4598.3|4597.7|4598.05|4597.45|34
1648546840000|2022-03-29 09:40:40|4597.92|4597.32|4597.8|4597.2|4597.92|4597.32|4597.8|4597.2|21
1648546850000|2022-03-29 09:40:50|4598.05|4597.45|4598.3|4597.7|4598.3|4597.7|4598.05|4597.45|45
1648546860000|2022-03-29 09:41:00|4598.8|4598.2|4599.05|4598.45|4599.05|4598.45|4598.8|4598.2|67
1648546870000|2022-03-29 09:41:10|4599.55|4598.95|4599.55|4598.95|4599.55|4598.95|4599.55|4598.95|186
1648546880000|2022-03-29 09:41:20|4599.8|4599.2|4599.3|4598.7|4599.8|4599.2|4599.17|4598.57|120
1648546890000|2022-03-29 09:41:30|4599.05|4598.45|4598.3|4597.7|4599.3|4598.7|4598.3|4597.7|95
1648546900000|2022-03-29 09:41:40|4598.55|4597.95|4598.3|4597.7|4598.55|4597.95|4598.3|4597.7|27
1648546910000|2022-03-29 09:41:50|4598.42|4597.82|4598.8|4598.2|4599.05|4598.45|4598.42|4597.82|78
1648546920000|2022-03-29 09:42:00|4598.55|4597.95|4598.3|4597.7|4598.67|4598.07|4598.3|4597.7|81
1648546930000|2022-03-29 09:42:10|4598.42|4597.82|4598.3|4597.7|4598.55|4597.95|4598.3|4597.7|53
1648546940000|2022-03-29 09:42:20|4598.17|4597.57|4598.05|4597.45|4598.3|4597.7|4598.05|4597.45|69
1648546950000|2022-03-29 09:42:30|4597.92|4597.32|4597.3|4596.7|4598.05|4597.45|4597.05|4596.45|94
1648546960000|2022-03-29 09:42:40|4597.17|4596.57|4597.55|4596.95|4597.55|4596.95|4597.17|4596.57|60
1648546970000|2022-03-29 09:42:50|4597.42|4596.82|4597.8|4597.2|4597.8|4597.2|4597.42|4596.82|65
1648546980000|2022-03-29 09:43:00|4597.92|4597.32|4597.05|4596.45|4597.92|4597.32|4597.05|4596.45|130
1648546990000|2022-03-29 09:43:10|4597.17|4596.57|4596.8|4596.2|4597.3|4596.7|4596.8|4596.2|70
1648547000000|2022-03-29 09:43:20|4596.92|4596.32|4597.05|4596.45|4597.05|4596.45|4596.8|4596.2|129
1648547010000|2022-03-29 09:43:30|4597.17|4596.57|4597.3|4596.7|4597.42|4596.82|4597.17|4596.57|105
1648547020000|2022-03-29 09:43:40|4597.05|4596.45|4597.42|4596.82|4597.42|4596.82|4597.05|4596.45|22
1648547030000|2022-03-29 09:43:50|4597.3|4596.7|4597.05|4596.45|4597.55|4596.95|4597.05|4596.45|89
1648547040000|2022-03-29 09:44:00|4597.3|4596.7|4597.17|4596.57|4597.3|4596.7|4597.17|4596.57|32
1648547050000|2022-03-29 09:44:10|4597.3|4596.7|4597.05|4596.45|4597.3|4596.7|4597.05|4596.45|54
1648547060000|2022-03-29 09:44:20|4596.8|4596.2|4596.55|4595.95|4596.8|4596.2|4596.3|4595.7|72
1648547070000|2022-03-29 09:44:30|4596.42|4595.82|4596.42|4595.82|4596.55|4595.95|4596.3|4595.7|57
1648547080000|2022-03-29 09:44:40|4596.3|4595.7|4596.55|4595.95|4596.55|4595.95|4596.3|4595.7|66
1648547090000|2022-03-29 09:44:50|4596.3|4595.7|4596.55|4595.95|4596.55|4595.95|4596.3|4595.7|141
1648547100000|2022-03-29 09:45:00|4596.8|4596.2|4596.8|4596.2|4596.8|4596.2|4596.67|4596.07|57
1648547110000|2022-03-29 09:45:10|4596.92|4596.32|4597.05|4596.45|4597.05|4596.45|4596.55|4595.95|158
1648547120000|2022-03-29 09:45:20|4596.92|4596.32|4596.05|4595.45|4596.92|4596.32|4596.05|4595.45|188
1648547130000|2022-03-29 09:45:30|4596.17|4595.57|4596.05|4595.45|4596.3|4595.7|4596.05|4595.45|80
1648547140000|2022-03-29 09:45:40|4596.55|4595.95|4596.05|4595.45|4596.55|4595.95|4595.92|4595.32|129
1648547150000|2022-03-29 09:45:50|4596.3|4595.7|4596.3|4595.7|4596.3|4595.7|4596.05|4595.45|26
1648547160000|2022-03-29 09:46:00|4596.17|4595.57|4596.05|4595.45|4596.3|4595.7|4596.05|4595.45|90
1648547170000|2022-03-29 09:46:10|4596.3|4595.7|4596.3|4595.7|4596.55|4595.95|4595.92|4595.32|62
1648547180000|2022-03-29 09:46:20|4596.42|4595.82|4596.3|4595.7|4596.55|4595.95|4596.3|4595.7|36
1648547190000|2022-03-29 09:46:30|4596.42|4595.82|4596.3|4595.7|4596.42|4595.82|4595.92|4595.32|32
1648547200000|2022-03-29 09:46:40|4596.42|4595.82|4597.05|4596.45|4597.05|4596.45|4596.3|4595.7|41
1648547210000|2022-03-29 09:46:50|4597.3|4596.7|4597.8|4597.2|4597.8|4597.2|4597.3|4596.7|59
1648547220000|2022-03-29 09:47:00|4598.05|4597.45|4597.55|4596.95|4598.05|4597.45|4597.55|4596.95|106
1648547230000|2022-03-29 09:47:10|4597.3|4596.7|4597.05|4596.45|4597.42|4596.82|4596.8|4596.2|30
1648547240000|2022-03-29 09:47:20|4596.8|4596.2|4597.17|4596.57|4597.17|4596.57|4596.8|4596.2|21
1648547250000|2022-03-29 09:47:30|4597.55|4596.95|4598.8|4598.2|4598.92|4598.32|4597.55|4596.95|153
1648547260000|2022-03-29 09:47:40|4599.05|4598.45|4599.42|4598.82|4600.05|4599.45|4598.92|4598.32|171
1648547270000|2022-03-29 09:47:50|4599.55|4598.95|4599.67|4599.07|4599.8|4599.2|4599.55|4598.95|53
1648547280000|2022-03-29 09:48:00|4599.8|4599.2|4599.55|4598.95|4600.05|4599.45|4599.55|4598.95|44
1648547290000|2022-03-29 09:48:10|4599.42|4598.82|4598.8|4598.2|4599.55|4598.95|4598.8|4598.2|23
1648547300000|2022-03-29 09:48:20|4598.55|4597.95|4598.3|4597.7|4598.8|4598.2|4598.3|4597.7|49
1648547310000|2022-03-29 09:48:30|4598.55|4597.95|4598.8|4598.2|4599.3|4598.7|4598.3|4597.7|166
1648547320000|2022-03-29 09:48:40|4598.55|4597.95|4598.67|4598.07|4599.05|4598.45|4598.55|4597.95|49
1648547330000|2022-03-29 09:48:50|4598.55|4597.95|4599.55|4598.95|4599.8|4599.2|4598.55|4597.95|236
1648547340000|2022-03-29 09:49:00|4599.67|4599.07|4599.05|4598.45|4599.67|4599.07|4599.05|4598.45|117
1648547350000|2022-03-29 09:49:10|4598.8|4598.2|4598.3|4597.7|4598.8|4598.2|4598.3|4597.7|105
1648547360000|2022-03-29 09:49:20|4598.55|4597.95|4598.55|4597.95|4599.05|4598.45|4598.55|4597.95|64
1648547370000|2022-03-29 09:49:30|4598.8|4598.2|4598.8|4598.2|4598.8|4598.2|4598.55|4597.95|54
1648547380000|2022-03-29 09:49:40|4599.05|4598.45|4599.05|4598.45|4599.3|4598.7|4599.05|4598.45|105
1648547390000|2022-03-29 09:49:50|4599.17|4598.57|4599.17|4598.57|4599.3|4598.7|4599.05|4598.45|30
1648547400000|2022-03-29 09:50:00|4599.3|4598.7|4599.8|4599.2|4600.05|4599.45|4599.3|4598.7|184
1648547410000|2022-03-29 09:50:10|4599.55|4598.95|4600.3|4599.7|4600.3|4599.7|4599.55|4598.95|126
1648547420000|2022-03-29 09:50:20|4600.17|4599.57|4599.05|4598.45|4600.17|4599.57|4599.05|4598.45|216
1648547430000|2022-03-29 09:50:30|4599.3|4598.7|4599.42|4598.82|4599.42|4598.82|4599.05|4598.45|99
1648547440000|2022-03-29 09:50:40|4599.55|4598.95|4600.05|4599.45|4600.17|4599.57|4599.55|4598.95|103
1648547450000|2022-03-29 09:50:50|4599.92|4599.32|4599.3|4598.7|4599.92|4599.32|4599.3|4598.7|194
1648547460000|2022-03-29 09:51:00|4599.05|4598.45|4599.3|4598.7|4599.42|4598.82|4599.05|4598.45|81
1648547470000|2022-03-29 09:51:10|4599.42|4598.82|4599.55|4598.95|4599.55|4598.95|4599.3|4598.7|90
1648547480000|2022-03-29 09:51:20|4599.8|4599.2|4599.8|4599.2|4600.05|4599.45|4599.55|4598.95|151
1648547490000|2022-03-29 09:51:30|4599.55|4598.95|4599.3|4598.7|4599.8|4599.2|4599.3|4598.7|46
1648547500000|2022-03-29 09:51:40|4599.55|4598.95|4599.3|4598.7|4599.55|4598.95|4599.3|4598.7|23
1648547510000|2022-03-29 09:51:50|4599.17|4598.57|4599.3|4598.7|4599.3|4598.7|4599.17|4598.57|17
1648547520000|2022-03-29 09:52:00|4599.55|4598.95|4599.3|4598.7|4599.55|4598.95|4599.3|4598.7|46
1648547530000|2022-03-29 09:52:10|4599.05|4598.45|4598.05|4597.45|4599.3|4598.7|4598.05|4597.45|228
1648547540000|2022-03-29 09:52:20|4598.17|4597.57|4598.05|4597.45|4598.3|4597.7|4598.05|4597.45|72
1648547550000|2022-03-29 09:52:30|4598.17|4597.57|4598.42|4597.82|4598.55|4597.95|4598.05|4597.45|48
1648547560000|2022-03-29 09:52:40|4598.3|4597.7|4598.55|4597.95|4598.55|4597.95|4598.3|4597.7|31
1648547570000|2022-03-29 09:52:50|4598.42|4597.82|4597.3|4596.7|4598.42|4597.82|4597.3|4596.7|159
1648547580000|2022-03-29 09:53:00|4597.05|4596.45|4596.55|4595.95|4597.05|4596.45|4596.55|4595.95|280
1648547590000|2022-03-29 09:53:10|4596.67|4596.07|4596.55|4595.95|4596.8|4596.2|4596.42|4595.82|130
1648547600000|2022-03-29 09:53:20|4596.3|4595.7|4596.55|4595.95|4596.55|4595.95|4596.3|4595.7|39
1648547610000|2022-03-29 09:53:30|4596.42|4595.82|4595.8|4595.2|4596.42|4595.82|4595.8|4595.2|137
1648547620000|2022-03-29 09:53:40|4596.05|4595.45|4595.8|4595.2|4596.05|4595.45|4595.8|4595.2|78
1648547630000|2022-03-29 09:53:50|4595.55|4594.95|4595.8|4595.2|4595.92|4595.32|4595.55|4594.95|52
1648547640000|2022-03-29 09:54:00|4595.92|4595.32|4596.05|4595.45|4596.3|4595.7|4595.8|4595.2|24
1648547650000|2022-03-29 09:54:10|4596.3|4595.7|4596.3|4595.7|4596.42|4595.82|4596.05|4595.45|19
1648547660000|2022-03-29 09:54:20|4596.42|4595.82|4595.8|4595.2|4596.42|4595.82|4595.67|4595.07|86
1648547670000|2022-03-29 09:54:30|4595.92|4595.32|4596.05|4595.45|4596.05|4595.45|4595.8|4595.2|26
1648547680000|2022-03-29 09:54:40|4596.17|4595.57|4596.05|4595.45|4596.3|4595.7|4596.05|4595.45|24
1648547690000|2022-03-29 09:54:50|4595.92|4595.32|4596.05|4595.45|4596.05|4595.45|4595.8|4595.2|66
1648547700000|2022-03-29 09:55:00|4595.8|4595.2|4595.3|4594.7|4595.8|4595.2|4595.17|4594.57|174
1648547710000|2022-03-29 09:55:10|4595.42|4594.82|4595.55|4594.95|4595.55|4594.95|4595.42|4594.82|38
1648547720000|2022-03-29 09:55:20|4595.3|4594.7|4594.3|4593.7|4595.3|4594.7|4594.3|4593.7|70
1648547730000|2022-03-29 09:55:30|4594.55|4593.95|4594.17|4593.57|4594.8|4594.2|4594.17|4593.57|172
1648547740000|2022-03-29 09:55:40|4594.3|4593.7|4594.3|4593.7|4594.42|4593.82|4594.3|4593.7|4
1648547750000|2022-03-29 09:55:50|4594.55|4593.95|4594.8|4594.2|4594.8|4594.2|4594.55|4593.95|41
1648547760000|2022-03-29 09:56:00|4594.92|4594.32|4595.05|4594.45|4595.3|4594.7|4594.92|4594.32|42
1648547770000|2022-03-29 09:56:10|4595.3|4594.7|4595.42|4594.82|4595.55|4594.95|4595.3|4594.7|63
1648547780000|2022-03-29 09:56:20|4595.55|4594.95|4595.55|4594.95|4595.8|4595.2|4595.55|4594.95|34
1648547790000|2022-03-29 09:56:30|4595.8|4595.2|4595.67|4595.07|4595.8|4595.2|4595.55|4594.95|49
1648547800000|2022-03-29 09:56:40|4595.8|4595.2|4595.3|4594.7|4595.8|4595.2|4595.3|4594.7|11
1648547810000|2022-03-29 09:56:50|4595.05|4594.45|4595.55|4594.95|4595.55|4594.95|4595.05|4594.45|64
1648547820000|2022-03-29 09:57:00|4595.3|4594.7|4595.67|4595.07|4595.67|4595.07|4595.3|4594.7|92
1648547830000|2022-03-29 09:57:10|4595.55|4594.95|4595.8|4595.2|4596.05|4595.45|4595.55|4594.95|50
1648547840000|2022-03-29 09:57:20|4595.67|4595.07|4595.67|4595.07|4595.67|4595.07|4595.55|4594.95|21
1648547850000|2022-03-29 09:57:30|4595.55|4594.95|4595.8|4595.2|4595.8|4595.2|4595.55|4594.95|35
1648547860000|2022-03-29 09:57:40|4595.3|4594.7|4595.3|4594.7|4595.42|4594.82|4595.3|4594.7|21
1648547870000|2022-03-29 09:57:50|4595.42|4594.82|4595.3|4594.7|4595.42|4594.82|4595.3|4594.7|17
1648547880000|2022-03-29 09:58:00|4595.55|4594.95|4595.42|4594.82|4595.55|4594.95|4595.3|4594.7|13
1648547890000|2022-03-29 09:58:10|4595.3|4594.7|4595.05|4594.45|4595.3|4594.7|4594.92|4594.32|30
1648547900000|2022-03-29 09:58:20|4595.17|4594.57|4595.05|4594.45|4595.17|4594.57|4595.05|4594.45|7
1648547910000|2022-03-29 09:58:30|4595.17|4594.57|4595.3|4594.7|4595.3|4594.7|4595.05|4594.45|18
1648547920000|2022-03-29 09:58:40|4595.42|4594.82|4595.42|4594.82|4595.42|4594.82|4595.3|4594.7|31
1648547930000|2022-03-29 09:58:50|4595.3|4594.7|4595.8|4595.2|4596.3|4595.7|4595.3|4594.7|230
1648547940000|2022-03-29 09:59:00|4595.55|4594.95|4595.55|4594.95|4595.8|4595.2|4595.55|4594.95|74
1648547950000|2022-03-29 09:59:10|4595.3|4594.7|4595.3|4594.7|4595.3|4594.7|4595.3|4594.7|29
1648547960000|2022-03-29 09:59:20|4595.05|4594.45|4595.05|4594.45|4595.05|4594.45|4595.05|4594.45|20
1648547970000|2022-03-29 09:59:30|4595.3|4594.7|4595.3|4594.7|4595.3|4594.7|4595.3|4594.7|21
1648547980000|2022-03-29 09:59:40|4595.42|4594.82|4595.3|4594.7|4595.55|4594.95|4595.05|4594.45|88
1648547990000|2022-03-29 09:59:50|4595.17|4594.57|4595.55|4594.95|4595.55|4594.95|4595.17|4594.57|23
1648548000000|2022-03-29 10:00:00|4595.17|4594.57|4595.55|4594.95|4595.67|4595.07|4595.05|4594.45|73
1648548010000|2022-03-29 10:00:10|4595.42|4594.82|4595.42|4594.82|4595.55|4594.95|4595.42|4594.82|21
1648548020000|2022-03-29 10:00:20|4595.55|4594.95|4595.17|4594.57|4595.55|4594.95|4595.17|4594.57|27
1648548030000|2022-03-29 10:00:30|4595.05|4594.45|4595.05|4594.45|4595.17|4594.57|4595.05|4594.45|12
1648548040000|2022-03-29 10:00:40|4594.8|4594.2|4594.8|4594.2|4594.8|4594.2|4594.8|4594.2|11
1648548050000|2022-03-29 10:00:50|4595.05|4594.45|4595.3|4594.7|4595.42|4594.82|4595.05|4594.45|37
1648548060000|2022-03-29 10:01:00|4595.42|4594.82|4595.8|4595.2|4595.8|4595.2|4595.42|4594.82|55
1648548070000|2022-03-29 10:01:10|4595.67|4595.07|4595.8|4595.2|4596.05|4595.45|4595.67|4595.07|24
1648548080000|2022-03-29 10:01:20|4595.55|4594.95|4595.55|4594.95|4595.8|4595.2|4595.55|4594.95|6
1648548090000|2022-03-29 10:01:30|4595.8|4595.2|4595.55|4594.95|4595.8|4595.2|4595.55|4594.95|23
1648548100000|2022-03-29 10:01:40|4595.8|4595.2|4595.55|4594.95|4595.8|4595.2|4595.55|4594.95|19
1648548110000|2022-03-29 10:01:50|4595.42|4594.82|4595.55|4594.95|4595.55|4594.95|4595.42|4594.82|10
1648548120000|2022-03-29 10:02:00|4595.67|4595.07|4595.05|4594.45|4595.67|4595.07|4595.05|4594.45|56
1648548130000|2022-03-29 10:02:10|4594.8|4594.2|4594.8|4594.2|4594.8|4594.2|4594.8|4594.2|53
1648548140000|2022-03-29 10:02:20|4595.05|4594.45|4594.8|4594.2|4595.05|4594.45|4594.8|4594.2|23
1648548160000|2022-03-29 10:02:40|4594.92|4594.32|4595.05|4594.45|4595.3|4594.7|4594.92|4594.32|88
1648548170000|2022-03-29 10:02:50|||||||||10
1648548180000|2022-03-29 10:03:00|4594.8|4594.2|4594.8|4594.2|4594.8|4594.2|4594.3|4593.7|132
1648548190000|2022-03-29 10:03:10|4594.92|4594.32|4594.8|4594.2|4594.92|4594.32|4594.8|4594.2|15
1648548200000|2022-03-29 10:03:20|4595.05|4594.45|4595.05|4594.45|4595.05|4594.45|4595.05|4594.45|9
1648548210000|2022-03-29 10:03:30|4595.3|4594.7|4594.8|4594.2|4595.42|4594.82|4594.8|4594.2|77
1648548220000|2022-03-29 10:03:40|4595.05|4594.45|4595.05|4594.45|4595.05|4594.45|4595.05|4594.45|23
1648548230000|2022-03-29 10:03:50|||||||||3
1648548240000|2022-03-29 10:04:00|4594.8|4594.2|4594.8|4594.2|4594.8|4594.2|4594.55|4593.95|45
1648548250000|2022-03-29 10:04:10|4594.92|4594.32|4595.3|4594.7|4595.8|4595.2|4594.8|4594.2|176
1648548260000|2022-03-29 10:04:20|4595.42|4594.82|4595.3|4594.7|4595.55|4594.95|4595.3|4594.7|39
1648548270000|2022-03-29 10:04:30|4595.55|4594.95|4595.55|4594.95|4595.8|4595.2|4595.55|4594.95|18
1648548280000|2022-03-29 10:04:40|4595.67|4595.07|4595.8|4595.2|4595.8|4595.2|4595.55|4594.95|3
1648548290000|2022-03-29 10:04:50|4595.55|4594.95|4595.8|4595.2|4595.8|4595.2|4595.55|4594.95|16
1648548300000|2022-03-29 10:05:00|4595.92|4595.32|4595.8|4595.2|4596.05|4595.45|4595.8|4595.2|83
1648548310000|2022-03-29 10:05:10|4595.55|4594.95|4595.05|4594.45|4595.55|4594.95|4595.05|4594.45|171
1648548320000|2022-03-29 10:05:20|||||||||20
1648548330000|2022-03-29 10:05:30|4594.92|4594.32|4594.42|4593.82|4595.05|4594.45|4594.3|4593.7|185
1648548340000|2022-03-29 10:05:40|4594.55|4593.95|4594.3|4593.7|4594.55|4593.95|4594.3|4593.7|20
1648548350000|2022-03-29 10:05:50|4594.17|4593.57|4594.55|4593.95|4594.55|4593.95|4594.17|4593.57|71
1648548360000|2022-03-29 10:06:00|4594.42|4593.82|4594.3|4593.7|4594.55|4593.95|4594.3|4593.7|124
1648548370000|2022-03-29 10:06:10|4594.05|4593.45|4594.05|4593.45|4594.05|4593.45|4594.05|4593.45|95
1648548380000|2022-03-29 10:06:20|4594.3|4593.7|4594.8|4594.2|4594.92|4594.32|4594.3|4593.7|67
1648548390000|2022-03-29 10:06:30|4594.92|4594.32|4594.8|4594.2|4595.05|4594.45|4594.8|4594.2|15
1648548400000|2022-03-29 10:06:40|4594.55|4593.95|4594.42|4593.82|4594.55|4593.95|4594.3|4593.7|24
1648548410000|2022-03-29 10:06:50|4594.05|4593.45|4593.3|4592.7|4594.05|4593.45|4593.3|4592.7|283
1648548420000|2022-03-29 10:07:00|4593.05|4592.45|4593.3|4592.7|4593.3|4592.7|4593.05|4592.45|57
1648548430000|2022-03-29 10:07:10|4593.17|4592.57|4593.05|4592.45|4593.17|4592.57|4592.3|4591.7|97
1648548440000|2022-03-29 10:07:20|4593.3|4592.7|4592.05|4591.45|4593.3|4592.7|4592.05|4591.45|214
1648548450000|2022-03-29 10:07:30|4591.8|4591.2|4592.3|4591.7|4592.3|4591.7|4591.55|4590.95|102
1648548460000|2022-03-29 10:07:40|4592.05|4591.45|4592.3|4591.7|4592.3|4591.7|4592.05|4591.45|28
1648548470000|2022-03-29 10:07:50|||||||||3
1648548480000|2022-03-29 10:08:00|4591.8|4591.2|4591.05|4590.45|4591.8|4591.2|4590.92|4590.32|160
1648548490000|2022-03-29 10:08:10|4591.3|4590.7|4591.05|4590.45|4591.3|4590.7|4591.05|4590.45|53
1648548500000|2022-03-29 10:08:20|4591.3|4590.7|4590.8|4590.2|4591.55|4590.95|4590.55|4589.95|244
1648548510000|2022-03-29 10:08:30|4590.55|4589.95|4590.3|4589.7|4590.8|4590.2|4590.3|4589.7|64
1648548520000|2022-03-29 10:08:40|4590.05|4589.45|4589.8|4589.2|4590.3|4589.7|4589.8|4589.2|73
1648548530000|2022-03-29 10:08:50|4589.55|4588.95|4588.05|4587.45|4589.8|4589.2|4587.92|4587.32|560
1648548540000|2022-03-29 10:09:00|4588.17|4587.57|4590.05|4589.45|4590.05|4589.45|4588.17|4587.57|294
1648548550000|2022-03-29 10:09:10|4590.3|4589.7|4590.05|4589.45|4590.3|4589.7|4589.8|4589.2|55
1648548560000|2022-03-29 10:09:20|4590.3|4589.7|4590.3|4589.7|4590.3|4589.7|4590.05|4589.45|62
1648548570000|2022-03-29 10:09:30|4590.42|4589.82|4590.55|4589.95|4590.55|4589.95|4590.3|4589.7|43
1648548580000|2022-03-29 10:09:40|4590.8|4590.2|4590.8|4590.2|4590.8|4590.2|4590.55|4589.95|46
1648548590000|2022-03-29 10:09:50|||||||||23
1648548600000|2022-03-29 10:10:00|4590.92|4590.32|4590.92|4590.32|4591.05|4590.45|4590.8|4590.2|31
1648548610000|2022-03-29 10:10:10|4591.05|4590.45|4591.05|4590.45|4591.05|4590.45|4590.8|4590.2|18
1648548620000|2022-03-29 10:10:20|4590.8|4590.2|4590.8|4590.2|4590.8|4590.2|4590.8|4590.2|7
1648548630000|2022-03-29 10:10:30|4590.92|4590.32|4590.92|4590.32|4591.05|4590.45|4590.92|4590.32|15
1648548640000|2022-03-29 10:10:40|4590.8|4590.2|4589.55|4588.95|4590.8|4590.2|4589.55|4588.95|41
1648548650000|2022-03-29 10:10:50|4589.8|4589.2|4590.3|4589.7|4590.3|4589.7|4589.8|4589.2|29
1648548660000|2022-03-29 10:11:00|4590.55|4589.95|4591.05|4590.45|4591.05|4590.45|4590.55|4589.95|22
1648548670000|2022-03-29 10:11:10|4590.92|4590.32|4590.8|4590.2|4590.92|4590.32|4590.8|4590.2|2
1648548690000|2022-03-29 10:11:30|4591.05|4590.45|4591.05|4590.45|4591.05|4590.45|4590.8|4590.2|20
1648548700000|2022-03-29 10:11:40|4590.92|4590.32|4590.42|4589.82|4591.05|4590.45|4590.42|4589.82|18
1648548710000|2022-03-29 10:11:50|4590.55|4589.95|4590.55|4589.95|4590.67|4590.07|4590.55|4589.95|6
1648548720000|2022-03-29 10:12:00|4590.8|4590.2|4591.05|4590.45|4591.05|4590.45|4590.67|4590.07|25
1648548730000|2022-03-29 10:12:10|4590.8|4590.2|4590.8|4590.2|4590.92|4590.32|4590.8|4590.2|21
1648548740000|2022-03-29 10:12:20|4590.67|4590.07|4590.92|4590.32|4590.92|4590.32|4590.55|4589.95|19
1648548750000|2022-03-29 10:12:30|4591.05|4590.45|4591.05|4590.45|4591.05|4590.45|4591.05|4590.45|0
1648548760000|2022-03-29 10:12:40|4590.92|4590.32|4590.55|4589.95|4590.92|4590.32|4590.55|4589.95|10
1648548770000|2022-03-29 10:12:50|4590.3|4589.7|4590.55|4589.95|4590.55|4589.95|4590.3|4589.7|19
1648548780000|2022-03-29 10:13:00|4590.8|4590.2|4590.8|4590.2|4590.8|4590.2|4590.8|4590.2|31
1648548790000|2022-03-29 10:13:10|4591.05|4590.45|4591.05|4590.45|4591.3|4590.7|4591.05|4590.45|29
1648548800000|2022-03-29 10:13:20|4590.8|4590.2|4590.8|4590.2|4590.8|4590.2|4590.8|4590.2|29
1648548810000|2022-03-29 10:13:30|4591.05|4590.45|4591.05|4590.45|4591.17|4590.57|4591.05|4590.45|16
1648548820000|2022-03-29 10:13:40|4591.17|4590.57|4591.3|4590.7|4591.3|4590.7|4591.17|4590.57|36
1648548830000|2022-03-29 10:13:50|4591.42|4590.82|4591.8|4591.2|4591.8|4591.2|4591.3|4590.7|27
1648548840000|2022-03-29 10:14:00|4591.92|4591.32|4591.8|4591.2|4591.92|4591.32|4591.8|4591.2|24
1648548850000|2022-03-29 10:14:10|4592.05|4591.45|4592.05|4591.45|4592.05|4591.45|4592.05|4591.45|45
1648548860000|2022-03-29 10:14:20|4591.92|4591.32|4592.05|4591.45|4592.05|4591.45|4591.8|4591.2|15
1648548870000|2022-03-29 10:14:30|||||||||27
1648548880000|2022-03-29 10:14:40|4592.3|4591.7|4592.05|4591.45|4592.3|4591.7|4592.05|4591.45|27
1648548890000|2022-03-29 10:14:50|4592.17|4591.57|4592.05|4591.45|4592.3|4591.7|4592.05|4591.45|25
1648548900000|2022-03-29 10:15:00|4591.8|4591.2|4591.8|4591.2|4591.8|4591.2|4591.55|4590.95|96
1648548910000|2022-03-29 10:15:10|4592.05|4591.45|4592.3|4591.7|4592.3|4591.7|4592.05|4591.45|25
1648548920000|2022-03-29 10:15:20|4592.55|4591.95|4592.55|4591.95|4592.55|4591.95|4592.55|4591.95|63
1648548930000|2022-03-29 10:15:30|4592.67|4592.07|4592.92|4592.32|4592.92|4592.32|4592.55|4591.95|69
1648548940000|2022-03-29 10:15:40|4592.8|4592.2|4592.8|4592.2|4593.05|4592.45|4592.8|4592.2|55
1648548950000|2022-03-29 10:15:50|4592.92|4592.32|4593.05|4592.45|4593.05|4592.45|4592.8|4592.2|47
1648548960000|2022-03-29 10:16:00|4593.3|4592.7|4593.3|4592.7|4593.3|4592.7|4593.3|4592.7|10
1648548970000|2022-03-29 10:16:10|4593.17|4592.57|4593.05|4592.45|4593.17|4592.57|4593.05|4592.45|10
1648548980000|2022-03-29 10:16:20|||||||||1
1648548990000|2022-03-29 10:16:30|4593.3|4592.7|4593.55|4592.95|4593.55|4592.95|4593.3|4592.7|39
1648549000000|2022-03-29 10:16:40|4593.3|4592.7|4593.17|4592.57|4593.42|4592.82|4593.17|4592.57|53
1648549010000|2022-03-29 10:16:50|4593.3|4592.7|4593.05|4592.45|4593.3|4592.7|4593.05|4592.45|23
1648549020000|2022-03-29 10:17:00|4592.92|4592.32|4592.8|4592.2|4593.05|4592.45|4592.8|4592.2|22
1648549030000|2022-03-29 10:17:10|4593.05|4592.45|4592.8|4592.2|4593.05|4592.45|4592.8|4592.2|18
1648549040000|2022-03-29 10:17:20|4592.92|4592.32|4592.92|4592.32|4592.92|4592.32|4592.8|4592.2|6
1648549050000|2022-03-29 10:17:30|4593.05|4592.45|4593.05|4592.45|4593.05|4592.45|4592.8|4592.2|6
1648549060000|2022-03-29 10:17:40|4592.8|4592.2|4592.8|4592.2|4592.8|4592.2|4592.8|4592.2|9
1648549070000|2022-03-29 10:17:50|4592.67|4592.07|4592.8|4592.2|4592.8|4592.2|4592.55|4591.95|26
1648549080000|2022-03-29 10:18:00|||||||||12
1648549090000|2022-03-29 10:18:10|4592.42|4591.82|4592.55|4591.95|4592.55|4591.95|4592.3|4591.7|77
1648549100000|2022-03-29 10:18:20|4592.42|4591.82|4592.3|4591.7|4592.42|4591.82|4592.3|4591.7|28
1648549110000|2022-03-29 10:18:30|4592.05|4591.45|4592.05|4591.45|4592.05|4591.45|4592.05|4591.45|40
1648549120000|2022-03-29 10:18:40|4592.3|4591.7|4592.05|4591.45|4592.3|4591.7|4592.05|4591.45|58
1648549130000|2022-03-29 10:18:50|||||||||6
1648549140000|2022-03-29 10:19:00|4591.8|4591.2|4592.3|4591.7|4592.3|4591.7|4591.8|4591.2|31
1648549150000|2022-03-29 10:19:10|||||||||1
1648549160000|2022-03-29 10:19:20|4592.55|4591.95|4592.55|4591.95|4592.55|4591.95|4592.3|4591.7|45
1648549180000|2022-03-29 10:19:40|4592.8|4592.2|4593.05|4592.45|4593.05|4592.45|4592.8|4592.2|14
1648549190000|2022-03-29 10:19:50|4592.92|4592.32|4592.3|4591.7|4592.92|4592.32|4592.3|4591.7|43
1648549200000|2022-03-29 10:20:00|||||||||15
1648549210000|2022-03-29 10:20:10|4592.55|4591.95|4592.55|4591.95|4592.55|4591.95|4592.42|4591.82|11
1648549220000|2022-03-29 10:20:20|4592.8|4592.2|4592.8|4592.2|4592.92|4592.32|4592.8|4592.2|29
1648549230000|2022-03-29 10:20:30|4592.55|4591.95|4592.8|4592.2|4592.8|4592.2|4592.55|4591.95|16
1648549240000|2022-03-29 10:20:40|4592.92|4592.32|4592.8|4592.2|4593.05|4592.45|4592.8|4592.2|10
1648549250000|2022-03-29 10:20:50|4592.92|4592.32|4592.92|4592.32|4592.92|4592.32|4592.8|4592.2|1
1648549260000|2022-03-29 10:21:00|4592.8|4592.2|4592.8|4592.2|4592.92|4592.32|4592.8|4592.2|3
1648549280000|2022-03-29 10:21:20|4592.55|4591.95|4592.3|4591.7|4592.8|4592.2|4592.3|4591.7|29
1648549290000|2022-03-29 10:21:30|4592.55|4591.95|4592.8|4592.2|4592.8|4592.2|4592.55|4591.95|17
1648549300000|2022-03-29 10:21:40|||||||||6
1648549310000|2022-03-29 10:21:50|4593.05|4592.45|4593.3|4592.7|4593.42|4592.82|4593.05|4592.45|29
1648549320000|2022-03-29 10:22:00|4593.42|4592.82|4593.3|4592.7|4593.55|4592.95|4593.3|4592.7|41
1648549330000|2022-03-29 10:22:10|4593.05|4592.45|4593.05|4592.45|4593.05|4592.45|4593.05|4592.45|23
1648549340000|2022-03-29 10:22:20|4592.92|4592.32|4593.3|4592.7|4593.42|4592.82|4592.92|4592.32|14
1648549350000|2022-03-29 10:22:30|4593.17|4592.57|4592.8|4592.2|4593.17|4592.57|4592.8|4592.2|10
1648549360000|2022-03-29 10:22:40|4593.05|4592.45|4593.05|4592.45|4593.05|4592.45|4593.05|4592.45|9
1648549370000|2022-03-29 10:22:50|4593.17|4592.57|4593.05|4592.45|4593.3|4592.7|4593.05|4592.45|9
1648549380000|2022-03-29 10:23:00|4593.17|4592.57|4593.05|4592.45|4593.3|4592.7|4593.05|4592.45|5
1648549390000|2022-03-29 10:23:10|4592.92|4592.32|4592.67|4592.07|4592.92|4592.32|4592.3|4591.7|40
1648549400000|2022-03-29 10:23:20|4592.55|4591.95|4592.55|4591.95|4592.55|4591.95|4592.55|4591.95|3
1648549410000|2022-03-29 10:23:30|4592.67|4592.07|4592.8|4592.2|4592.8|4592.2|4592.55|4591.95|18
1648549420000|2022-03-29 10:23:40|||||||||20
1648549430000|2022-03-29 10:23:50|4593.05|4592.45|4593.3|4592.7|4593.3|4592.7|4593.05|4592.45|16
1648549440000|2022-03-29 10:24:00|4593.05|4592.45|4593.3|4592.7|4593.3|4592.7|4593.05|4592.45|19
1648549450000|2022-03-29 10:24:10|4593.55|4592.95|4593.8|4593.2|4593.8|4593.2|4593.55|4592.95|23
1648549460000|2022-03-29 10:24:20|4594.05|4593.45|4592.55|4591.95|4594.05|4593.45|4592.55|4591.95|72
1648549470000|2022-03-29 10:24:30|4592.8|4592.2|4592.55|4591.95|4592.8|4592.2|4592.55|4591.95|25
1648549480000|2022-03-29 10:24:40|4592.67|4592.07|4592.67|4592.07|4592.8|4592.2|4592.67|4592.07|27
1648549490000|2022-03-29 10:24:50|4592.55|4591.95|4592.05|4591.45|4592.55|4591.95|4592.05|4591.45|46
1648549500000|2022-03-29 10:25:00|4591.8|4591.2|4592.55|4591.95|4592.55|4591.95|4591.8|4591.2|50
1648549510000|2022-03-29 10:25:10|4592.8|4592.2|4592.8|4592.2|4593.05|4592.45|4592.55|4591.95|83
1648549520000|2022-03-29 10:25:20|4592.92|4592.32|4593.05|4592.45|4593.05|4592.45|4592.8|4592.2|8
1648549530000|2022-03-29 10:25:30|4592.92|4592.32|4592.8|4592.2|4593.05|4592.45|4592.8|4592.2|11
1648549540000|2022-03-29 10:25:40|||||||||14
1648549550000|2022-03-29 10:25:50|4593.05|4592.45|4593.3|4592.7|4593.3|4592.7|4592.8|4592.2|57
1648549560000|2022-03-29 10:26:00|4593.05|4592.45|4593.05|4592.45|4593.05|4592.45|4592.8|4592.2|37
1648549570000|2022-03-29 10:26:10|4593.3|4592.7|4592.67|4592.07|4593.3|4592.7|4592.67|4592.07|77
1648549580000|2022-03-29 10:26:20|4592.8|4592.2|4592.55|4591.95|4592.8|4592.2|4592.55|4591.95|32
1648549590000|2022-03-29 10:26:30|4592.3|4591.7|4592.8|4592.2|4592.8|4592.2|4592.3|4591.7|30
1648549600000|2022-03-29 10:26:40|4593.05|4592.45|4593.05|4592.45|4593.05|4592.45|4593.05|4592.45|13
1648549610000|2022-03-29 10:26:50|4593.3|4592.7|4593.3|4592.7|4593.55|4592.95|4593.3|4592.7|34
1648549620000|2022-03-29 10:27:00|4593.05|4592.45|4593.05|4592.45|4593.05|4592.45|4593.05|4592.45|18
1648549630000|2022-03-29 10:27:10|4593.17|4592.57|4593.3|4592.7|4593.3|4592.7|4593.05|4592.45|37
1648549640000|2022-03-29 10:27:20|4593.05|4592.45|4592.8|4592.2|4593.05|4592.45|4592.8|4592.2|40
1648549650000|2022-03-29 10:27:30|4592.55|4591.95|4592.8|4592.2|4593.05|4592.45|4592.55|4591.95|59
1648549660000|2022-03-29 10:27:40|4592.92|4592.32|4592.3|4591.7|4593.05|4592.45|4592.3|4591.7|68
1648549670000|2022-03-29 10:27:50|4592.55|4591.95|4593.05|4592.45|4593.05|4592.45|4592.55|4591.95|40
1648549680000|2022-03-29 10:28:00|4593.17|4592.57|4593.3|4592.7|4593.3|4592.7|4593.05|4592.45|5
1648549690000|2022-03-29 10:28:10|4593.05|4592.45|4593.3|4592.7|4593.3|4592.7|4593.05|4592.45|12
1648549700000|2022-03-29 10:28:20|4593.55|4592.95|4593.05|4592.45|4593.55|4592.95|4593.05|4592.45|35
1648549710000|2022-03-29 10:28:30|4592.92|4592.32|4593.05|4592.45|4593.05|4592.45|4592.8|4592.2|37
1648549720000|2022-03-29 10:28:40|4593.42|4592.82|4593.55|4592.95|4593.55|4592.95|4593.3|4592.7|59
1648549730000|2022-03-29 10:28:50|4593.8|4593.2|4593.8|4593.2|4593.8|4593.2|4593.8|4593.2|12
1648549740000|2022-03-29 10:29:00|4593.67|4593.07|4593.55|4592.95|4593.67|4593.07|4593.55|4592.95|6
1648549750000|2022-03-29 10:29:10|4593.67|4593.07|4593.55|4592.95|4593.67|4593.07|4593.55|4592.95|16
1648549760000|2022-03-29 10:29:20|||||||||2
1648549770000|2022-03-29 10:29:30|4593.67|4593.07|4593.55|4592.95|4593.8|4593.2|4593.55|4592.95|50
1648549780000|2022-03-29 10:29:40|4593.42|4592.82|4593.05|4592.45|4593.55|4592.95|4593.05|4592.45|54
1648549790000|2022-03-29 10:29:50|4592.92|4592.32|4592.8|4592.2|4592.92|4592.32|4592.8|4592.2|44
1648549800000|2022-03-29 10:30:00|4593.3|4592.7|4593.3|4592.7|4593.55|4592.95|4593.3|4592.7|82
1648549810000|2022-03-29 10:30:10|4593.05|4592.45|4592.67|4592.07|4593.05|4592.45|4592.55|4591.95|68
1648549820000|2022-03-29 10:30:20|4592.92|4592.32|4593.3|4592.7|4593.3|4592.7|4592.8|4592.2|55
1648549830000|2022-03-29 10:30:30|4593.55|4592.95|4593.55|4592.95|4593.55|4592.95|4593.55|4592.95|6
1648549840000|2022-03-29 10:30:40|4593.8|4593.2|4592.8|4592.2|4593.8|4593.2|4592.8|4592.2|80
1648549850000|2022-03-29 10:30:50|||||||||13
1648549860000|2022-03-29 10:31:00|4593.05|4592.45|4592.55|4591.95|4593.05|4592.45|4592.55|4591.95|16
1648549870000|2022-03-29 10:31:10|4592.8|4592.2|4592.55|4591.95|4592.8|4592.2|4592.55|4591.95|20
1648549880000|2022-03-29 10:31:20|4592.8|4592.2|4592.55|4591.95|4592.92|4592.32|4592.55|4591.95|40
1648549890000|2022-03-29 10:31:30|4592.8|4592.2|4592.17|4591.57|4592.8|4592.2|4592.17|4591.57|39
1648549900000|2022-03-29 10:31:40|4592.3|4591.7|4591.55|4590.95|4592.3|4591.7|4591.55|4590.95|63
1648549910000|2022-03-29 10:31:50|4591.8|4591.2|4591.92|4591.32|4592.05|4591.45|4591.8|4591.2|58
1648549920000|2022-03-29 10:32:00|4591.8|4591.2|4591.8|4591.2|4592.05|4591.45|4591.55|4590.95|33
1648549930000|2022-03-29 10:32:10|||||||||3
1648549940000|2022-03-29 10:32:20|4591.92|4591.32|4592.05|4591.45|4592.05|4591.45|4591.92|4591.32|9
1648549950000|2022-03-29 10:32:30|4592.55|4591.95|4592.05|4591.45|4592.55|4591.95|4592.05|4591.45|67
1648549960000|2022-03-29 10:32:40|||||||||1
1648549970000|2022-03-29 10:32:50|4591.92|4591.32|4591.8|4591.2|4591.92|4591.32|4591.8|4591.2|49
1648549980000|2022-03-29 10:33:00|4592.05|4591.45|4591.55|4590.95|4592.05|4591.45|4591.55|4590.95|32
1648549990000|2022-03-29 10:33:10|4592.05|4591.45|4592.05|4591.45|4592.05|4591.45|4591.92|4591.32|38
1648550000000|2022-03-29 10:33:20|4592.3|4591.7|4592.3|4591.7|4592.3|4591.7|4592.3|4591.7|23
1648550010000|2022-03-29 10:33:30|4592.55|4591.95|4592.05|4591.45|4592.55|4591.95|4592.05|4591.45|34
1648550020000|2022-03-29 10:33:40|4591.92|4591.32|4591.8|4591.2|4591.92|4591.32|4591.8|4591.2|21
1648550030000|2022-03-29 10:33:50|4592.05|4591.45|4591.67|4591.07|4592.05|4591.45|4591.55|4590.95|29
1648550040000|2022-03-29 10:34:00|4591.8|4591.2|4591.55|4590.95|4591.8|4591.2|4591.55|4590.95|19
1648550050000|2022-03-29 10:34:10|4591.3|4590.7|4591.8|4591.2|4591.8|4591.2|4591.3|4590.7|121
1648550060000|2022-03-29 10:34:20|4592.05|4591.45|4592.17|4591.57|4592.3|4591.7|4592.05|4591.45|67
1648550070000|2022-03-29 10:34:30|4592.05|4591.45|4592.3|4591.7|4592.3|4591.7|4591.8|4591.2|15
1648550080000|2022-03-29 10:34:40|||||||||8
1648550090000|2022-03-29 10:34:50|4592.42|4591.82|4592.3|4591.7|4592.55|4591.95|4592.05|4591.45|16
1648550100000|2022-03-29 10:35:00|4592.17|4591.57|4592.3|4591.7|4592.3|4591.7|4592.05|4591.45|17
1648550110000|2022-03-29 10:35:10|4592.55|4591.95|4592.3|4591.7|4592.55|4591.95|4592.3|4591.7|34
1648550120000|2022-03-29 10:35:20|4592.55|4591.95|4592.92|4592.32|4592.92|4592.32|4592.55|4591.95|35
1648550130000|2022-03-29 10:35:30|4593.05|4592.45|4593.05|4592.45|4593.05|4592.45|4593.05|4592.45|18
1648550140000|2022-03-29 10:35:40|4592.92|4592.32|4592.92|4592.32|4593.05|4592.45|4592.8|4592.2|16
1648550150000|2022-03-29 10:35:50|4593.05|4592.45|4593.05|4592.45|4593.05|4592.45|4593.05|4592.45|2
1648550160000|2022-03-29 10:36:00|4592.8|4592.2|4593.05|4592.45|4593.05|4592.45|4592.67|4592.07|27
1648550170000|2022-03-29 10:36:10|4593.17|4592.57|4593.3|4592.7|4593.3|4592.7|4593.17|4592.57|13
1648550180000|2022-03-29 10:36:20|4593.42|4592.82|4593.8|4593.2|4593.92|4593.32|4593.42|4592.82|58
1648550190000|2022-03-29 10:36:30|4593.92|4593.32|4593.55|4592.95|4593.92|4593.32|4593.42|4592.82|40
1648550200000|2022-03-29 10:36:40|||||||||1
1648550210000|2022-03-29 10:36:50|||||||||2
1648550220000|2022-03-29 10:37:00|||||||||3
1648550230000|2022-03-29 10:37:10|||||||||4
1648550240000|2022-03-29 10:37:20|4593.3|4592.7|4593.3|4592.7|4593.3|4592.7|4593.3|4592.7|28
1648550250000|2022-03-29 10:37:30|4593.55|4592.95|4594.05|4593.45|4594.05|4593.45|4593.55|4592.95|57
1648550260000|2022-03-29 10:37:40|4593.8|4593.2|4593.67|4593.07|4593.92|4593.32|4593.55|4592.95|14
1648550270000|2022-03-29 10:37:50|4593.55|4592.95|4593.67|4593.07|4593.67|4593.07|4593.55|4592.95|0
1648550280000|2022-03-29 10:38:00|4593.55|4592.95|4593.67|4593.07|4593.8|4593.2|4593.55|4592.95|15
1648550290000|2022-03-29 10:38:10|4593.55|4592.95|4593.3|4592.7|4593.55|4592.95|4593.3|4592.7|16
1648550300000|2022-03-29 10:38:20|4593.05|4592.45|4593.55|4592.95|4593.55|4592.95|4593.05|4592.45|43
1648550310000|2022-03-29 10:38:30|4593.3|4592.7|4593.42|4592.82|4593.55|4592.95|4593.3|4592.7|5
1648550320000|2022-03-29 10:38:40|4593.3|4592.7|4593.55|4592.95|4593.55|4592.95|4593.3|4592.7|21
1648550330000|2022-03-29 10:38:50|4593.3|4592.7|4593.3|4592.7|4593.3|4592.7|4593.3|4592.7|5
1648550340000|2022-03-29 10:39:00|4593.55|4592.95|4593.55|4592.95|4593.55|4592.95|4593.3|4592.7|22
1648550350000|2022-03-29 10:39:10|4593.3|4592.7|4593.05|4592.45|4593.42|4592.82|4593.05|4592.45|70
1648550360000|2022-03-29 10:39:20|4592.92|4592.32|4593.05|4592.45|4593.05|4592.45|4592.92|4592.32|21
1648550370000|2022-03-29 10:39:30|4592.92|4592.32|4593.05|4592.45|4593.05|4592.45|4592.92|4592.32|11
1648550380000|2022-03-29 10:39:40|4593.3|4592.7|4593.3|4592.7|4593.3|4592.7|4593.3|4592.7|17
1648550390000|2022-03-29 10:39:50|4593.55|4592.95|4593.55|4592.95|4593.55|4592.95|4593.55|4592.95|10
1648550400000|2022-03-29 10:40:00|4593.8|4593.2|4593.8|4593.2|4593.8|4593.2|4593.8|4593.2|13
1648550410000|2022-03-29 10:40:10|4593.67|4593.07|4593.67|4593.07|4593.67|4593.07|4593.67|4593.07|25
1648550420000|2022-03-29 10:40:20|4593.8|4593.2|4594.05|4593.45|4594.3|4593.7|4593.67|4593.07|41
1648550430000|2022-03-29 10:40:30|4594.3|4593.7|4594.05|4593.45|4594.3|4593.7|4594.05|4593.45|15
1648550440000|2022-03-29 10:40:40|4594.3|4593.7|4594.17|4593.57|4594.3|4593.7|4594.05|4593.45|24
1648550450000|2022-03-29 10:40:50|4594.3|4593.7|4594.05|4593.45|4594.3|4593.7|4594.05|4593.45|11
1648550460000|2022-03-29 10:41:00|4593.92|4593.32|4594.05|4593.45|4594.3|4593.7|4593.92|4593.32|68
1648550470000|2022-03-29 10:41:10|4594.3|4593.7|4594.3|4593.7|4594.3|4593.7|4594.3|4593.7|8
1648550480000|2022-03-29 10:41:20|4594.55|4593.95|4594.55|4593.95|4594.8|4594.2|4594.55|4593.95|61
1648550490000|2022-03-29 10:41:30|4594.3|4593.7|4594.3|4593.7|4594.42|4593.82|4594.17|4593.57|48
1648550500000|2022-03-29 10:41:40|4594.55|4593.95|4594.3|4593.7|4594.55|4593.95|4594.3|4593.7|15
1648550510000|2022-03-29 10:41:50|4594.05|4593.45|4594.05|4593.45|4594.3|4593.7|4593.8|4593.2|27
1648550520000|2022-03-29 10:42:00|4594.17|4593.57|4594.17|4593.57|4594.17|4593.57|4594.05|4593.45|7
1648550530000|2022-03-29 10:42:10|4594.05|4593.45|4594.3|4593.7|4594.55|4593.95|4594.05|4593.45|33
1648550540000|2022-03-29 10:42:20|4594.42|4593.82|4594.3|4593.7|4594.42|4593.82|4594.3|4593.7|4
1648550550000|2022-03-29 10:42:30|4594.55|4593.95|4594.55|4593.95|4594.55|4593.95|4594.3|4593.7|18
1648550560000|2022-03-29 10:42:40|4594.42|4593.82|4593.92|4593.32|4594.42|4593.82|4593.55|4592.95|82
1648550570000|2022-03-29 10:42:50|4593.8|4593.2|4594.05|4593.45|4594.05|4593.45|4593.8|4593.2|16
1648550580000|2022-03-29 10:43:00|4593.8|4593.2|4593.92|4593.32|4594.05|4593.45|4593.8|4593.2|10
1648550590000|2022-03-29 10:43:10|4594.05|4593.45|4594.17|4593.57|4594.3|4593.7|4594.05|4593.45|15
1648550600000|2022-03-29 10:43:20|4594.05|4593.45|4594.05|4593.45|4594.05|4593.45|4594.05|4593.45|2
1648550620000|2022-03-29 10:43:40|4593.8|4593.2|4593.55|4592.95|4594.05|4593.45|4593.55|4592.95|53
1648550630000|2022-03-29 10:43:50|4593.8|4593.2|4593.8|4593.2|4593.8|4593.2|4593.8|4593.2|16
1648550640000|2022-03-29 10:44:00|4593.55|4592.95|4593.8|4593.2|4593.8|4593.2|4593.55|4592.95|28
1648550650000|2022-03-29 10:44:10|4594.05|4593.45|4594.05|4593.45|4594.17|4593.57|4593.8|4593.2|23
1648550660000|2022-03-29 10:44:20|||||||||27
1648550670000|2022-03-29 10:44:30|4594.17|4593.57|4594.05|4593.45|4594.17|4593.57|4593.8|4593.2|43
1648550680000|2022-03-29 10:44:40|4593.92|4593.32|4594.05|4593.45|4594.05|4593.45|4593.92|4593.32|4
1648550690000|2022-03-29 10:44:50|||||||||3
1648550700000|2022-03-29 10:45:00|4594.3|4593.7|4594.3|4593.7|4594.3|4593.7|4594.3|4593.7|9
1648550710000|2022-03-29 10:45:10|4594.17|4593.57|4594.3|4593.7|4594.3|4593.7|4594.17|4593.57|14
1648550720000|2022-03-29 10:45:20|4594.55|4593.95|4595.17|4594.57|4595.3|4594.7|4594.55|4593.95|100
1648550730000|2022-03-29 10:45:30|4595.05|4594.45|4595.55|4594.95|4595.55|4594.95|4595.05|4594.45|169
1648550740000|2022-03-29 10:45:40|||||||||15
1648550750000|2022-03-29 10:45:50|4595.8|4595.2|4595.55|4594.95|4595.8|4595.2|4595.3|4594.7|75
1648550760000|2022-03-29 10:46:00|4595.42|4594.82|4596.05|4595.45|4596.3|4595.7|4595.3|4594.7|90
1648550770000|2022-03-29 10:46:10|4596.17|4595.57|4596.3|4595.7|4596.3|4595.7|4596.05|4595.45|53
1648550780000|2022-03-29 10:46:20|4596.05|4595.45|4595.67|4595.07|4596.05|4595.45|4595.67|4595.07|58
1648550790000|2022-03-29 10:46:30|4595.8|4595.2|4595.3|4594.7|4595.8|4595.2|4595.3|4594.7|64
1648550800000|2022-03-29 10:46:40|4595.42|4594.82|4595.17|4594.57|4595.55|4594.95|4595.05|4594.45|46
1648550810000|2022-03-29 10:46:50|4595.05|4594.45|4594.8|4594.2|4595.3|4594.7|4594.8|4594.2|44
1648550820000|2022-03-29 10:47:00|4595.05|4594.45|4594.8|4594.2|4595.05|4594.45|4594.8|4594.2|28
1648550830000|2022-03-29 10:47:10|4595.05|4594.45|4594.3|4593.7|4595.05|4594.45|4594.3|4593.7|49
1648550840000|2022-03-29 10:47:20|4594.42|4593.82|4595.05|4594.45|4595.05|4594.45|4594.42|4593.82|39
1648550850000|2022-03-29 10:47:30|4595.3|4594.7|4594.8|4594.2|4595.8|4595.2|4594.8|4594.2|65
1648550860000|2022-03-29 10:47:40|4594.92|4594.32|4595.05|4594.45|4595.05|4594.45|4594.8|4594.2|40
1648550870000|2022-03-29 10:47:50|||||||||1
1648550880000|2022-03-29 10:48:00|4595.17|4594.57|4595.42|4594.82|4595.42|4594.82|4595.17|4594.57|23
1648550890000|2022-03-29 10:48:10|4595.55|4594.95|4595.05|4594.45|4595.55|4594.95|4594.92|4594.32|39
1648550900000|2022-03-29 10:48:20|4594.92|4594.32|4594.55|4593.95|4595.05|4594.45|4594.55|4593.95|26
1648550910000|2022-03-29 10:48:30|4594.8|4594.2|4594.55|4593.95|4594.8|4594.2|4594.55|4593.95|11
1648550920000|2022-03-29 10:48:40|4594.42|4593.82|4594.3|4593.7|4594.55|4593.95|4594.3|4593.7|3
1648550930000|2022-03-29 10:48:50|4594.05|4593.45|4594.3|4593.7|4594.3|4593.7|4594.05|4593.45|26
1648550940000|2022-03-29 10:49:00|4594.17|4593.57|4594.05|4593.45|4594.17|4593.57|4594.05|4593.45|7
1648550950000|2022-03-29 10:49:10|4594.55|4593.95|4594.55|4593.95|4594.8|4594.2|4594.55|4593.95|29
1648550960000|2022-03-29 10:49:20|||||||||2
1648550970000|2022-03-29 10:49:30|4594.67|4594.07|4594.55|4593.95|4594.67|4594.07|4594.55|4593.95|1
1648550980000|2022-03-29 10:49:40|4594.8|4594.2|4594.8|4594.2|4594.8|4594.2|4594.8|4594.2|5
1648551000000|2022-03-29 10:50:00|4594.67|4594.07|4594.42|4593.82|4594.67|4594.07|4594.3|4593.7|34
1648551010000|2022-03-29 10:50:10|4594.55|4593.95|4594.55|4593.95|4594.55|4593.95|4594.42|4593.82|6
1648551020000|2022-03-29 10:50:20|4594.92|4594.32|4595.3|4594.7|4595.3|4594.7|4594.92|4594.32|57
1648551030000|2022-03-29 10:50:30|4595.05|4594.45|4594.8|4594.2|4595.05|4594.45|4594.8|4594.2|14
1648551040000|2022-03-29 10:50:40|4594.42|4593.82|4594.42|4593.82|4594.42|4593.82|4594.05|4593.45|27
1648551050000|2022-03-29 10:50:50|4594.55|4593.95|4594.55|4593.95|4594.55|4593.95|4594.55|4593.95|0
1648551060000|2022-03-29 10:51:00|4594.3|4593.7|4594.3|4593.7|4594.55|4593.95|4594.3|4593.7|8
1648551070000|2022-03-29 10:51:10|||||||||2
1648551080000|2022-03-29 10:51:20|4594.55|4593.95|4594.55|4593.95|4594.55|4593.95|4594.55|4593.95|27
1648551090000|2022-03-29 10:51:30|4594.67|4594.07|4594.67|4594.07|4594.8|4594.2|4594.67|4594.07|20
1648551100000|2022-03-29 10:51:40|4593.8|4593.2|4593.3|4592.7|4593.8|4593.2|4593.3|4592.7|144
1648551110000|2022-03-29 10:51:50|4593.55|4592.95|4593.55|4592.95|4593.55|4592.95|4593.55|4592.95|22
1648551120000|2022-03-29 10:52:00|4593.8|4593.2|4593.55|4592.95|4593.8|4593.2|4593.55|4592.95|41
1648551130000|2022-03-29 10:52:10|4593.42|4592.82|4593.05|4592.45|4593.42|4592.82|4593.05|4592.45|90
1648551140000|2022-03-29 10:52:20|4592.8|4592.2|4593.55|4592.95|4593.55|4592.95|4592.8|4592.2|58
1648551150000|2022-03-29 10:52:30|4593.67|4593.07|4593.55|4592.95|4593.8|4593.2|4593.55|4592.95|13
1648551160000|2022-03-29 10:52:40|4593.67|4593.07|4593.8|4593.2|4593.8|4593.2|4593.67|4593.07|5
1648551170000|2022-03-29 10:52:50|4593.92|4593.32|4593.92|4593.32|4593.92|4593.32|4593.92|4593.32|10
1648551180000|2022-03-29 10:53:00|4593.8|4593.2|4593.55|4592.95|4593.8|4593.2|4593.55|4592.95|10
1648551190000|2022-03-29 10:53:10|4593.3|4592.7|4593.05|4592.45|4593.3|4592.7|4592.92|4592.32|12
1648551200000|2022-03-29 10:53:20|4593.17|4592.57|4592.8|4592.2|4593.17|4592.57|4592.8|4592.2|21
1648551210000|2022-03-29 10:53:30|||||||||1
1648551220000|2022-03-29 10:53:40|4593.05|4592.45|4593.3|4592.7|4593.3|4592.7|4593.05|4592.45|29
1648551230000|2022-03-29 10:53:50|4593.17|4592.57|4593.05|4592.45|4593.3|4592.7|4593.05|4592.45|47
1648551240000|2022-03-29 10:54:00|4592.8|4592.2|4593.17|4592.57|4593.3|4592.7|4592.8|4592.2|34
1648551250000|2022-03-29 10:54:10|4593.3|4592.7|4593.42|4592.82|4593.42|4592.82|4593.3|4592.7|5
1648551260000|2022-03-29 10:54:20|4593.55|4592.95|4593.55|4592.95|4593.55|4592.95|4593.55|4592.95|1
1648551270000|2022-03-29 10:54:30|4593.3|4592.7|4593.55|4592.95|4593.55|4592.95|4593.3|4592.7|16
1648551280000|2022-03-29 10:54:40|4593.3|4592.7|4593.55|4592.95|4593.55|4592.95|4593.3|4592.7|5
1648551290000|2022-03-29 10:54:50|4593.3|4592.7|4593.42|4592.82|4593.55|4592.95|4593.3|4592.7|14
1648551300000|2022-03-29 10:55:00|4593.3|4592.7|4593.55|4592.95|4593.55|4592.95|4593.3|4592.7|24
1648551310000|2022-03-29 10:55:10|4593.8|4593.2|4593.55|4592.95|4593.8|4593.2|4593.55|4592.95|10
1648551320000|2022-03-29 10:55:20|4593.8|4593.2|4593.8|4593.2|4593.8|4593.2|4593.8|4593.2|10
1648551330000|2022-03-29 10:55:30|4593.55|4592.95|4593.55|4592.95|4593.55|4592.95|4593.55|4592.95|14
1648551340000|2022-03-29 10:55:40|4593.67|4593.07|4593.67|4593.07|4593.67|4593.07|4593.67|4593.07|8
1648551350000|2022-03-29 10:55:50|4593.55|4592.95|4593.55|4592.95|4593.55|4592.95|4593.55|4592.95|0
1648551360000|2022-03-29 10:56:00|4593.67|4593.07|4593.55|4592.95|4593.67|4593.07|4593.55|4592.95|13
1648551370000|2022-03-29 10:56:10|4593.3|4592.7|4593.67|4593.07|4593.8|4593.2|4593.3|4592.7|39
1648551380000|2022-03-29 10:56:20|4593.8|4593.2|4594.3|4593.7|4594.3|4593.7|4593.67|4593.07|74
1648551390000|2022-03-29 10:56:30|4594.05|4593.45|4594.05|4593.45|4594.05|4593.45|4594.05|4593.45|52
1648551400000|2022-03-29 10:56:40|||||||||2
1648551410000|2022-03-29 10:56:50|||||||||30
1648551420000|2022-03-29 10:57:00|4593.8|4593.2|4593.8|4593.2|4593.8|4593.2|4593.8|4593.2|42
1648551440000|2022-03-29 10:57:20|||||||||11
1648551450000|2022-03-29 10:57:30|4594.05|4593.45|4593.17|4592.57|4594.05|4593.45|4593.05|4592.45|72
1648551460000|2022-03-29 10:57:40|4593.05|4592.45|4592.92|4592.32|4593.3|4592.7|4592.92|4592.32|15
1648551470000|2022-03-29 10:57:50|4593.05|4592.45|4593.05|4592.45|4593.05|4592.45|4593.05|4592.45|0
1648551480000|2022-03-29 10:58:00|4592.92|4592.32|4592.92|4592.32|4593.05|4592.45|4592.8|4592.2|18
1648551490000|2022-03-29 10:58:10|4592.8|4592.2|4592.55|4591.95|4593.05|4592.45|4592.3|4591.7|84
1648551500000|2022-03-29 10:58:20|4592.67|4592.07|4592.55|4591.95|4592.67|4592.07|4592.55|4591.95|20
1648551510000|2022-03-29 10:58:30|4592.42|4591.82|4592.8|4592.2|4592.8|4592.2|4592.42|4591.82|7
1648551520000|2022-03-29 10:58:40|4592.67|4592.07|4592.42|4591.82|4592.67|4592.07|4592.42|4591.82|42
1648551530000|2022-03-29 10:58:50|4592.55|4591.95|4592.55|4591.95|4592.55|4591.95|4592.42|4591.82|3
1648551540000|2022-03-29 10:59:00|4592.42|4591.82|4592.3|4591.7|4592.55|4591.95|4592.3|4591.7|24
1648551550000|2022-03-29 10:59:10|4592.17|4591.57|4591.42|4590.82|4592.17|4591.57|4591.42|4590.82|58
1648551560000|2022-03-29 10:59:20|4591.55|4590.95|4591.8|4591.2|4591.8|4591.2|4591.55|4590.95|26
1648551570000|2022-03-29 10:59:30|4592.05|4591.45|4592.05|4591.45|4592.05|4591.45|4592.05|4591.45|13
1648551580000|2022-03-29 10:59:40|4591.92|4591.32|4592.05|4591.45|4592.05|4591.45|4591.8|4591.2|33
1648551590000|2022-03-29 10:59:50|4592.17|4591.57|4592.55|4591.95|4592.55|4591.95|4592.17|4591.57|32
1648551600000|2022-03-29 11:00:00|4592.3|4591.7|4592.55|4591.95|4592.55|4591.95|4592.3|4591.7|30
1648551610000|2022-03-29 11:00:10|4592.3|4591.7|4592.3|4591.7|4592.55|4591.95|4592.17|4591.57|21
1648551620000|2022-03-29 11:00:20|4592.42|4591.82|4592.05|4591.45|4592.55|4591.95|4592.05|4591.45|34
1648551630000|2022-03-29 11:00:30|4591.8|4591.2|4592.05|4591.45|4592.17|4591.57|4591.8|4591.2|50
1648551640000|2022-03-29 11:00:40|4592.3|4591.7|4591.55|4590.95|4592.3|4591.7|4591.55|4590.95|45
1648551650000|2022-03-29 11:00:50|4591.8|4591.2|4592.05|4591.45|4592.05|4591.45|4591.55|4590.95|50
1648551660000|2022-03-29 11:01:00|4591.92|4591.32|4591.3|4590.7|4591.92|4591.32|4591.05|4590.45|85
1648551670000|2022-03-29 11:01:10|4591.17|4590.57|4591.05|4590.45|4591.3|4590.7|4591.05|4590.45|28
1648551680000|2022-03-29 11:01:20|4591.17|4590.57|4591.3|4590.7|4591.3|4590.7|4591.17|4590.57|20
1648551690000|2022-03-29 11:01:30|4591.55|4590.95|4591.3|4590.7|4591.55|4590.95|4591.17|4590.57|73
1648551700000|2022-03-29 11:01:40|4591.55|4590.95|4591.05|4590.45|4591.55|4590.95|4591.05|4590.45|29
1648551710000|2022-03-29 11:01:50|4591.17|4590.57|4591.8|4591.2|4591.8|4591.2|4591.05|4590.45|40
1648551720000|2022-03-29 11:02:00|4591.67|4591.07|4591.8|4591.2|4591.8|4591.2|4591.67|4591.07|23
1648551730000|2022-03-29 11:02:10|4591.92|4591.32|4591.8|4591.2|4591.92|4591.32|4591.8|4591.2|23
1648551740000|2022-03-29 11:02:20|||||||||13
1648551750000|2022-03-29 11:02:30|4592.05|4591.45|4592.05|4591.45|4592.05|4591.45|4592.05|4591.45|11
1648551760000|2022-03-29 11:02:40|4592.3|4591.7|4592.8|4592.2|4592.8|4592.2|4592.3|4591.7|44
1648551770000|2022-03-29 11:02:50|4592.67|4592.07|4592.8|4592.2|4592.8|4592.2|4592.67|4592.07|29
1648551780000|2022-03-29 11:03:00|4592.67|4592.07|4592.55|4591.95|4592.67|4592.07|4592.55|4591.95|23
1648551790000|2022-03-29 11:03:10|4592.67|4592.07|4592.8|4592.2|4592.8|4592.2|4592.67|4592.07|12
1648551800000|2022-03-29 11:03:20|4592.55|4591.95|4593.3|4592.7|4593.3|4592.7|4592.55|4591.95|40
1648551810000|2022-03-29 11:03:30|4593.05|4592.45|4593.55|4592.95|4593.55|4592.95|4593.05|4592.45|18
1648551820000|2022-03-29 11:03:40|4593.42|4592.82|4593.67|4593.07|4593.8|4593.2|4593.42|4592.82|41
1648551830000|2022-03-29 11:03:50|4593.55|4592.95|4593.3|4592.7|4593.67|4593.07|4593.3|4592.7|8
1648551840000|2022-03-29 11:04:00|4593.55|4592.95|4593.67|4593.07|4593.8|4593.2|4593.42|4592.82|24
1648551850000|2022-03-29 11:04:10|4593.8|4593.2|4594.05|4593.45|4594.05|4593.45|4593.8|4593.2|29
1648551860000|2022-03-29 11:04:20|4594.3|4593.7|4594.55|4593.95|4594.55|4593.95|4594.17|4593.57|26
1648551870000|2022-03-29 11:04:30|||||||||8
1648551880000|2022-03-29 11:04:40|4594.3|4593.7|4594.3|4593.7|4594.3|4593.7|4594.05|4593.45|26
1648551890000|2022-03-29 11:04:50|4594.17|4593.57|4594.3|4593.7|4594.3|4593.7|4594.17|4593.57|3
1648551900000|2022-03-29 11:05:00|4594.42|4593.82|4594.3|4593.7|4594.55|4593.95|4594.05|4593.45|26
1648551910000|2022-03-29 11:05:10|4594.55|4593.95|4594.8|4594.2|4594.8|4594.2|4594.55|4593.95|38
1648551920000|2022-03-29 11:05:20|4595.05|4594.45|4594.55|4593.95|4595.05|4594.45|4594.55|4593.95|49
1648551930000|2022-03-29 11:05:30|||||||||41
1648551940000|2022-03-29 11:05:40|4594.8|4594.2|4594.8|4594.2|4594.8|4594.2|4594.8|4594.2|19
1648551950000|2022-03-29 11:05:50|4594.55|4593.95|4594.3|4593.7|4594.55|4593.95|4594.3|4593.7|21
1648551960000|2022-03-29 11:06:00|4594.05|4593.45|4593.8|4593.2|4594.05|4593.45|4593.8|4593.2|20
1648551970000|2022-03-29 11:06:10|4594.05|4593.45|4594.05|4593.45|4594.05|4593.45|4593.92|4593.32|24
1648551980000|2022-03-29 11:06:20|4593.92|4593.32|4593.8|4593.2|4593.92|4593.32|4593.8|4593.2|7
1648551990000|2022-03-29 11:06:30|4593.55|4592.95|4593.55|4592.95|4593.55|4592.95|4593.42|4592.82|8
1648552000000|2022-03-29 11:06:40|4593.67|4593.07|4594.05|4593.45|4594.05|4593.45|4593.67|4593.07|17
1648552010000|2022-03-29 11:06:50|4594.17|4593.57|4594.3|4593.7|4594.3|4593.7|4594.05|4593.45|26
1648552020000|2022-03-29 11:07:00|||||||||22
1648552030000|2022-03-29 11:07:10|4594.05|4593.45|4594.3|4593.7|4594.3|4593.7|4594.05|4593.45|11
1648552040000|2022-03-29 11:07:20|4594.17|4593.57|4594.3|4593.7|4594.42|4593.82|4594.17|4593.57|9
1648552050000|2022-03-29 11:07:30|4594.42|4593.82|4594.3|4593.7|4594.55|4593.95|4594.3|4593.7|14
1648552060000|2022-03-29 11:07:40|||||||||8
1648552070000|2022-03-29 11:07:50|4594.42|4593.82|4594.3|4593.7|4594.55|4593.95|4594.3|4593.7|17
1648552080000|2022-03-29 11:08:00|4594.05|4593.45|4593.8|4593.2|4594.05|4593.45|4593.8|4593.2|8
1648552090000|2022-03-29 11:08:10|4593.67|4593.07|4593.8|4593.2|4593.8|4593.2|4593.67|4593.07|11
1648552100000|2022-03-29 11:08:20|4593.67|4593.07|4594.05|4593.45|4594.05|4593.45|4593.67|4593.07|20
1648552110000|2022-03-29 11:08:30|4593.92|4593.32|4594.17|4593.57|4594.17|4593.57|4593.92|4593.32|20
1648552120000|2022-03-29 11:08:40|4594.05|4593.45|4593.8|4593.2|4594.05|4593.45|4593.8|4593.2|9
1648552130000|2022-03-29 11:08:50|4593.92|4593.32|4593.55|4592.95|4593.92|4593.32|4593.55|4592.95|48
1648552140000|2022-03-29 11:09:00|4593.05|4592.45|4593.05|4592.45|4593.05|4592.45|4593.05|4592.45|23
1648552150000|2022-03-29 11:09:10|4592.8|4592.2|4593.55|4592.95|4593.55|4592.95|4592.8|4592.2|24
1648552160000|2022-03-29 11:09:20|4593.8|4593.2|4593.67|4593.07|4593.8|4593.2|4593.67|4593.07|31
1648552170000|2022-03-29 11:09:30|4593.8|4593.2|4593.67|4593.07|4594.05|4593.45|4593.67|4593.07|19
1648552180000|2022-03-29 11:09:40|4593.8|4593.2|4593.67|4593.07|4593.8|4593.2|4593.67|4593.07|15
1648552190000|2022-03-29 11:09:50|4593.8|4593.2|4593.55|4592.95|4593.8|4593.2|4593.55|4592.95|23
1648552200000|2022-03-29 11:10:00|4593.67|4593.07|4593.42|4592.82|4593.67|4593.07|4593.3|4592.7|5
1648552210000|2022-03-29 11:10:10|4593.3|4592.7|4593.92|4593.32|4594.05|4593.45|4593.3|4592.7|48
1648552220000|2022-03-29 11:10:20|4593.55|4592.95|4593.42|4592.82|4593.55|4592.95|4593.3|4592.7|31
1648552230000|2022-03-29 11:10:30|4593.3|4592.7|4593.55|4592.95|4593.55|4592.95|4593.3|4592.7|5
1648552240000|2022-03-29 11:10:40|4593.8|4593.2|4593.67|4593.07|4593.8|4593.2|4593.55|4592.95|41
1648552250000|2022-03-29 11:10:50|4593.55|4592.95|4593.55|4592.95|4593.67|4593.07|4593.55|4592.95|4
1648552260000|2022-03-29 11:11:00|4593.8|4593.2|4593.67|4593.07|4593.8|4593.2|4593.55|4592.95|53
1648552270000|2022-03-29 11:11:10|4593.55|4592.95|4593.3|4592.7|4593.55|4592.95|4593.3|4592.7|42
1648552280000|2022-03-29 11:11:20|4593.55|4592.95|4593.8|4593.2|4593.8|4593.2|4593.3|4592.7|30
1648552290000|2022-03-29 11:11:30|4593.92|4593.32|4594.8|4594.2|4594.8|4594.2|4593.92|4593.32|40
1648552300000|2022-03-29 11:11:40|4594.55|4593.95|4595.05|4594.45|4595.05|4594.45|4594.55|4593.95|26
1648552310000|2022-03-29 11:11:50|4594.92|4594.32|4595.05|4594.45|4595.05|4594.45|4594.8|4594.2|85
1648552320000|2022-03-29 11:12:00|4595.17|4594.57|4595.3|4594.7|4595.3|4594.7|4595.05|4594.45|31
1648552330000|2022-03-29 11:12:10|4595.17|4594.57|4595.05|4594.45|4595.17|4594.57|4594.8|4594.2|31
1648552340000|2022-03-29 11:12:20|4594.8|4594.2|4595.05|4594.45|4595.05|4594.45|4594.8|4594.2|14
1648552350000|2022-03-29 11:12:30|4595.3|4594.7|4595.3|4594.7|4595.3|4594.7|4595.05|4594.45|52
1648552360000|2022-03-29 11:12:40|4595.05|4594.45|4595.3|4594.7|4595.3|4594.7|4594.8|4594.2|102
1648552370000|2022-03-29 11:12:50|4595.55|4594.95|4595.55|4594.95|4595.55|4594.95|4595.3|4594.7|48
1648552380000|2022-03-29 11:13:00|4595.67|4595.07|4595.67|4595.07|4595.8|4595.2|4595.55|4594.95|57
1648552390000|2022-03-29 11:13:10|4595.8|4595.2|4596.05|4595.45|4596.3|4595.7|4595.8|4595.2|83
1648552400000|2022-03-29 11:13:20|4596.17|4595.57|4596.05|4595.45|4596.3|4595.7|4596.05|4595.45|63
1648552410000|2022-03-29 11:13:30|4596.17|4595.57|4596.3|4595.7|4596.3|4595.7|4596.17|4595.57|56
1648552420000|2022-03-29 11:13:40|4596.17|4595.57|4596.17|4595.57|4596.3|4595.7|4596.05|4595.45|58
1648552430000|2022-03-29 11:13:50|4596.05|4595.45|4596.17|4595.57|4596.17|4595.57|4596.05|4595.45|17
1648552440000|2022-03-29 11:14:00|4596.3|4595.7|4596.17|4595.57|4596.3|4595.7|4596.05|4595.45|31
1648552450000|2022-03-29 11:14:10|4596.3|4595.7|4595.8|4595.2|4596.3|4595.7|4595.8|4595.2|25
1648552460000|2022-03-29 11:14:20|4595.55|4594.95|4595.8|4595.2|4595.8|4595.2|4595.55|4594.95|36
1648552470000|2022-03-29 11:14:30|4595.92|4595.32|4595.8|4595.2|4596.05|4595.45|4595.8|4595.2|31
1648552480000|2022-03-29 11:14:40|||||||||16
1648552490000|2022-03-29 11:14:50|4595.55|4594.95|4594.92|4594.32|4595.67|4595.07|4594.92|4594.32|72
1648552500000|2022-03-29 11:15:00|4594.8|4594.2|4594.3|4593.7|4594.8|4594.2|4594.3|4593.7|57
1648552510000|2022-03-29 11:15:10|4594.42|4593.82|4594.55|4593.95|4594.55|4593.95|4594.3|4593.7|35
1648552520000|2022-03-29 11:15:20|4594.42|4593.82|4594.67|4594.07|4594.67|4594.07|4594.17|4593.57|122
1648552530000|2022-03-29 11:15:30|4594.55|4593.95|4594.8|4594.2|4594.8|4594.2|4594.55|4593.95|19
1648552540000|2022-03-29 11:15:40|4595.05|4594.45|4595.05|4594.45|4595.3|4594.7|4595.05|4594.45|37
1648552550000|2022-03-29 11:15:50|4594.92|4594.32|4594.92|4594.32|4594.92|4594.32|4594.8|4594.2|25
1648552560000|2022-03-29 11:16:00|4595.05|4594.45|4594.8|4594.2|4595.05|4594.45|4594.8|4594.2|65
1648552570000|2022-03-29 11:16:10|4594.55|4593.95|4594.8|4594.2|4594.92|4594.32|4594.55|4593.95|7
1648552580000|2022-03-29 11:16:20|4595.05|4594.45|4594.3|4593.7|4595.05|4594.45|4594.3|4593.7|30
1648552590000|2022-03-29 11:16:30|4594.17|4593.57|4594.17|4593.57|4594.3|4593.7|4594.05|4593.45|26
1648552600000|2022-03-29 11:16:40|4594.3|4593.7|4594.55|4593.95|4594.55|4593.95|4594.3|4593.7|6
1648552610000|2022-03-29 11:16:50|4594.3|4593.7|4594.3|4593.7|4594.3|4593.7|4594.17|4593.57|51
1648552620000|2022-03-29 11:17:00|4594.42|4593.82|4594.3|4593.7|4594.42|4593.82|4594.3|4593.7|9
1648552630000|2022-03-29 11:17:10|4594.55|4593.95|4594.55|4593.95|4594.55|4593.95|4594.55|4593.95|8
1648552640000|2022-03-29 11:17:20|4594.42|4593.82|4594.55|4593.95|4594.55|4593.95|4594.42|4593.82|9
1648552650000|2022-03-29 11:17:30|4594.3|4593.7|4594.05|4593.45|4594.3|4593.7|4594.05|4593.45|25
1648552660000|2022-03-29 11:17:40|||||||||11
1648552670000|2022-03-29 11:17:50|4594.17|4593.57|4594.05|4593.45|4594.3|4593.7|4594.05|4593.45|3
1648552680000|2022-03-29 11:18:00|4594.17|4593.57|4594.3|4593.7|4594.3|4593.7|4594.17|4593.57|4
1648552690000|2022-03-29 11:18:10|4594.17|4593.57|4594.05|4593.45|4594.17|4593.57|4594.05|4593.45|36
1648552700000|2022-03-29 11:18:20|4594.17|4593.57|4594.05|4593.45|4594.17|4593.57|4594.05|4593.45|2
1648552710000|2022-03-29 11:18:30|||||||||1
1648552720000|2022-03-29 11:18:40|4593.92|4593.32|4593.92|4593.32|4593.92|4593.32|4593.92|4593.32|27
1648552730000|2022-03-29 11:18:50|4593.8|4593.2|4593.92|4593.32|4593.92|4593.32|4593.8|4593.2|9
1648552740000|2022-03-29 11:19:00|4594.05|4593.45|4594.05|4593.45|4594.05|4593.45|4594.05|4593.45|4
1648552750000|2022-03-29 11:19:10|4594.3|4593.7|4594.3|4593.7|4594.3|4593.7|4594.3|4593.7|77
1648552760000|2022-03-29 11:19:20|4594.05|4593.45|4594.05|4593.45|4594.05|4593.45|4594.05|4593.45|25
1648552770000|2022-03-29 11:19:30|4594.3|4593.7|4594.3|4593.7|4594.3|4593.7|4594.05|4593.45|11
1648552780000|2022-03-29 11:19:40|||||||||10
1648552790000|2022-03-29 11:19:50|4594.55|4593.95|4594.55|4593.95|4594.55|4593.95|4594.55|4593.95|35
1648552800000|2022-03-29 11:20:00|4593.8|4593.2|4593.8|4593.2|4593.8|4593.2|4593.8|4593.2|84
1648552810000|2022-03-29 11:20:10|4593.3|4592.7|4593.8|4593.2|4593.8|4593.2|4593.17|4592.57|152
1648552820000|2022-03-29 11:20:20|||||||||3
1648552830000|2022-03-29 11:20:30|4593.92|4593.32|4593.92|4593.32|4594.17|4593.57|4593.8|4593.2|50
1648552840000|2022-03-29 11:20:40|4594.05|4593.45|4593.55|4592.95|4594.17|4593.57|4593.55|4592.95|122
1648552850000|2022-03-29 11:20:50|4593.3|4592.7|4593.3|4592.7|4593.3|4592.7|4593.3|4592.7|28
1648552860000|2022-03-29 11:21:00|4593.55|4592.95|4593.3|4592.7|4593.55|4592.95|4593.3|4592.7|27
1648552870000|2022-03-29 11:21:10|4593.17|4592.57|4593.17|4592.57|4593.3|4592.7|4593.17|4592.57|22
1648552880000|2022-03-29 11:21:20|4593.3|4592.7|4592.8|4592.2|4593.3|4592.7|4592.8|4592.2|75
1648552890000|2022-03-29 11:21:30|||||||||67
1648552900000|2022-03-29 11:21:40|4592.92|4592.32|4593.05|4592.45|4593.05|4592.45|4592.8|4592.2|64
1648552910000|2022-03-29 11:21:50|4593.55|4592.95|4593.3|4592.7|4593.67|4593.07|4593.3|4592.7|108
1648552920000|2022-03-29 11:22:00|4593.55|4592.95|4593.8|4593.2|4593.8|4593.2|4593.3|4592.7|62
1648552930000|2022-03-29 11:22:10|4593.92|4593.32|4594.05|4593.45|4594.05|4593.45|4593.8|4593.2|16
1648552940000|2022-03-29 11:22:20|4593.8|4593.2|4594.05|4593.45|4594.05|4593.45|4593.8|4593.2|59
1648552950000|2022-03-29 11:22:30|4593.8|4593.2|4593.8|4593.2|4593.8|4593.2|4593.8|4593.2|10
1648552960000|2022-03-29 11:22:40|4594.05|4593.45|4594.42|4593.82|4594.55|4593.95|4593.92|4593.32|39
1648552970000|2022-03-29 11:22:50|4594.3|4593.7|4594.55|4593.95|4594.55|4593.95|4594.3|4593.7|45
1648552980000|2022-03-29 11:23:00|4594.3|4593.7|4594.3|4593.7|4594.3|4593.7|4594.05|4593.45|25
1648552990000|2022-03-29 11:23:10|4594.17|4593.57|4594.05|4593.45|4594.17|4593.57|4594.05|4593.45|4
1648553000000|2022-03-29 11:23:20|4593.55|4592.95|4593.55|4592.95|4593.55|4592.95|4593.55|4592.95|4
1648553010000|2022-03-29 11:23:30|4593.8|4593.2|4593.8|4593.2|4593.92|4593.32|4593.8|4593.2|52
1648553020000|2022-03-29 11:23:40|4593.67|4593.07|4594.42|4593.82|4594.42|4593.82|4593.67|4593.07|58
1648553030000|2022-03-29 11:23:50|4594.3|4593.7|4594.05|4593.45|4594.55|4593.95|4594.05|4593.45|22
1648553040000|2022-03-29 11:24:00|4593.8|4593.2|4593.8|4593.2|4593.8|4593.2|4593.67|4593.07|6
1648553050000|2022-03-29 11:24:10|4593.67|4593.07|4593.8|4593.2|4593.8|4593.2|4593.67|4593.07|5
1648553060000|2022-03-29 11:24:20|4594.05|4593.45|4594.05|4593.45|4594.05|4593.45|4593.8|4593.2|49
1648553070000|2022-03-29 11:24:30|4593.8|4593.2|4593.92|4593.32|4594.05|4593.45|4593.8|4593.2|10
1648553080000|2022-03-29 11:24:40|4594.05|4593.45|4593.92|4593.32|4594.05|4593.45|4593.8|4593.2|9
1648553090000|2022-03-29 11:24:50|4594.05|4593.45|4593.8|4593.2|4594.17|4593.57|4593.8|4593.2|22
1648553100000|2022-03-29 11:25:00|4593.92|4593.32|4593.8|4593.2|4593.92|4593.32|4593.67|4593.07|15
1648553110000|2022-03-29 11:25:10|4594.05|4593.45|4594.05|4593.45|4594.05|4593.45|4594.05|4593.45|33
1648553130000|2022-03-29 11:25:30|4593.92|4593.32|4593.8|4593.2|4593.92|4593.32|4593.55|4592.95|24
1648553140000|2022-03-29 11:25:40|4593.55|4592.95|4593.55|4592.95|4593.55|4592.95|4593.42|4592.82|9
1648553150000|2022-03-29 11:25:50|4593.42|4592.82|4593.3|4592.7|4593.42|4592.82|4593.3|4592.7|2
1648553160000|2022-03-29 11:26:00|4592.8|4592.2|4592.55|4591.95|4593.05|4592.45|4592.55|4591.95|65
1648553170000|2022-03-29 11:26:10|4592.3|4591.7|4592.67|4592.07|4592.67|4592.07|4592.3|4591.7|105
1648553180000|2022-03-29 11:26:20|4592.8|4592.2|4593.05|4592.45|4593.05|4592.45|4592.8|4592.2|31
1648553190000|2022-03-29 11:26:30|4592.8|4592.2|4592.55|4591.95|4592.8|4592.2|4592.3|4591.7|34
1648553200000|2022-03-29 11:26:40|4592.67|4592.07|4592.55|4591.95|4592.67|4592.07|4592.42|4591.82|22
1648553210000|2022-03-29 11:26:50|4592.42|4591.82|4591.8|4591.2|4592.55|4591.95|4591.8|4591.2|56
1648553220000|2022-03-29 11:27:00|4592.05|4591.45|4592.42|4591.82|4592.55|4591.95|4592.05|4591.45|37
1648553230000|2022-03-29 11:27:10|4592.55|4591.95|4592.3|4591.7|4592.55|4591.95|4592.3|4591.7|10
1648553240000|2022-03-29 11:27:20|4592.17|4591.57|4592.05|4591.45|4592.17|4591.57|4591.92|4591.32|20
1648553250000|2022-03-29 11:27:30|4592.3|4591.7|4592.3|4591.7|4592.3|4591.7|4592.05|4591.45|31
1648553260000|2022-03-29 11:27:40|4592.55|4591.95|4592.55|4591.95|4592.55|4591.95|4592.55|4591.95|5
1648553270000|2022-03-29 11:27:50|4592.3|4591.7|4592.3|4591.7|4592.42|4591.82|4592.3|4591.7|104
1648553280000|2022-03-29 11:28:00|4592.42|4591.82|4591.3|4590.7|4592.42|4591.82|4591.3|4590.7|60
1648553290000|2022-03-29 11:28:10|4591.55|4590.95|4591.8|4591.2|4591.8|4591.2|4591.3|4590.7|92
1648553300000|2022-03-29 11:28:20|4592.05|4591.45|4592.05|4591.45|4592.05|4591.45|4592.05|4591.45|14
1648553310000|2022-03-29 11:28:30|4592.17|4591.57|4591.8|4591.2|4592.17|4591.57|4591.8|4591.2|27
1648553320000|2022-03-29 11:28:40|4591.05|4590.45|4591.8|4591.2|4591.8|4591.2|4591.05|4590.45|186
1648553330000|2022-03-29 11:28:50|4591.92|4591.32|4591.55|4590.95|4592.05|4591.45|4591.55|4590.95|35
1648553340000|2022-03-29 11:29:00|4591.3|4590.7|4591.3|4590.7|4591.3|4590.7|4591.3|4590.7|14
1648553350000|2022-03-29 11:29:10|4591.42|4590.82|4591.05|4590.45|4591.42|4590.82|4591.05|4590.45|45
1648553360000|2022-03-29 11:29:20|4591.17|4590.57|4591.05|4590.45|4591.3|4590.7|4590.8|4590.2|43
1648553370000|2022-03-29 11:29:30|4590.92|4590.32|4590.8|4590.2|4590.92|4590.32|4590.8|4590.2|35
1648553380000|2022-03-29 11:29:40|4590.55|4589.95|4590.8|4590.2|4590.8|4590.2|4590.55|4589.95|35
1648553390000|2022-03-29 11:29:50|4590.92|4590.32|4591.05|4590.45|4591.05|4590.45|4590.8|4590.2|59
1648553400000|2022-03-29 11:30:00|4590.8|4590.2|4591.55|4590.95|4591.55|4590.95|4590.8|4590.2|140
1648553410000|2022-03-29 11:30:10|4591.3|4590.7|4591.3|4590.7|4591.55|4590.95|4591.05|4590.45|27
1648553420000|2022-03-29 11:30:20|4591.05|4590.45|4591.05|4590.45|4591.3|4590.7|4591.05|4590.45|32
1648553430000|2022-03-29 11:30:30|||||||||26
1648553440000|2022-03-29 11:30:40|4591.3|4590.7|4589.8|4589.2|4591.3|4590.7|4589.55|4588.95|168
1648553450000|2022-03-29 11:30:50|4590.05|4589.45|4590.05|4589.45|4590.67|4590.07|4589.67|4589.07|159
1648553460000|2022-03-29 11:31:00|4589.8|4589.2|4590.42|4589.82|4590.42|4589.82|4589.55|4588.95|130
1648553470000|2022-03-29 11:31:10|4590.3|4589.7|4590.17|4589.57|4590.3|4589.7|4590.05|4589.45|61
1648553480000|2022-03-29 11:31:20|4590.3|4589.7|4590.3|4589.7|4590.3|4589.7|4590.3|4589.7|40
1648553490000|2022-03-29 11:31:30|4590.05|4589.45|4589.8|4589.2|4590.05|4589.45|4589.8|4589.2|66
1648553500000|2022-03-29 11:31:40|4590.05|4589.45|4590.05|4589.45|4590.3|4589.7|4589.92|4589.32|144
1648553510000|2022-03-29 11:31:50|4589.8|4589.2|4590.3|4589.7|4590.3|4589.7|4589.8|4589.2|70
1648553520000|2022-03-29 11:32:00|4590.05|4589.45|4590.3|4589.7|4590.3|4589.7|4590.05|4589.45|44
1648553530000|2022-03-29 11:32:10|4589.92|4589.32|4589.05|4588.45|4590.3|4589.7|4589.05|4588.45|335
1648553540000|2022-03-29 11:32:20|4588.8|4588.2|4588.8|4588.2|4589.3|4588.7|4588.8|4588.2|109
1648553550000|2022-03-29 11:32:30|4588.55|4587.95|4588.8|4588.2|4588.8|4588.2|4588.55|4587.95|152
1648553560000|2022-03-29 11:32:40|4589.05|4588.45|4588.55|4587.95|4589.05|4588.45|4588.55|4587.95|46
1648553570000|2022-03-29 11:32:50|4588.8|4588.2|4589.3|4588.7|4589.55|4588.95|4588.8|4588.2|74
1648553580000|2022-03-29 11:33:00|4589.55|4588.95|4588.92|4588.32|4589.55|4588.95|4588.92|4588.32|171
1648553590000|2022-03-29 11:33:10|4589.05|4588.45|4588.55|4587.95|4589.05|4588.45|4588.3|4587.7|85
1648553600000|2022-03-29 11:33:20|4588.8|4588.2|4589.3|4588.7|4589.8|4589.2|4588.8|4588.2|167
1648553610000|2022-03-29 11:33:30|4589.17|4588.57|4589.3|4588.7|4589.3|4588.7|4589.17|4588.57|6
1648553620000|2022-03-29 11:33:40|4588.8|4588.2|4588.92|4588.32|4589.3|4588.7|4588.8|4588.2|66
1648553630000|2022-03-29 11:33:50|4589.05|4588.45|4589.55|4588.95|4589.55|4588.95|4588.8|4588.2|93
1648553640000|2022-03-29 11:34:00|4589.3|4588.7|4589.3|4588.7|4589.55|4588.95|4589.3|4588.7|16
1648553650000|2022-03-29 11:34:10|4589.42|4588.82|4589.55|4588.95|4589.55|4588.95|4589.3|4588.7|74
1648553660000|2022-03-29 11:34:20|4589.42|4588.82|4589.55|4588.95|4589.55|4588.95|4589.42|4588.82|7
1648553670000|2022-03-29 11:34:30|4589.3|4588.7|4589.42|4588.82|4589.55|4588.95|4589.3|4588.7|19
1648553680000|2022-03-29 11:34:40|4589.3|4588.7|4589.55|4588.95|4589.55|4588.95|4589.3|4588.7|6
1648553690000|2022-03-29 11:34:50|4589.42|4588.82|4589.3|4588.7|4589.55|4588.95|4589.3|4588.7|45
1648553700000|2022-03-29 11:35:00|4589.17|4588.57|4588.8|4588.2|4589.17|4588.57|4588.8|4588.2|37
1648553710000|2022-03-29 11:35:10|4588.92|4588.32|4588.8|4588.2|4588.92|4588.32|4588.67|4588.07|33
1648553730000|2022-03-29 11:35:30|4589.05|4588.45|4589.55|4588.95|4589.55|4588.95|4589.05|4588.45|51
1648553740000|2022-03-29 11:35:40|4589.8|4589.2|4590.05|4589.45|4590.05|4589.45|4589.8|4589.2|28
1648553750000|2022-03-29 11:35:50|4590.17|4589.57|4590.05|4589.45|4590.3|4589.7|4589.8|4589.2|38
1648553760000|2022-03-29 11:36:00|||||||||7
1648553770000|2022-03-29 11:36:10|4590.3|4589.7|4590.55|4589.95|4590.55|4589.95|4590.3|4589.7|57
1648553780000|2022-03-29 11:36:20|4590.3|4589.7|4590.05|4589.45|4590.42|4589.82|4590.05|4589.45|26
1648553790000|2022-03-29 11:36:30|4590.3|4589.7|4590.3|4589.7|4590.3|4589.7|4590.05|4589.45|11
1648553800000|2022-03-29 11:36:40|4590.42|4589.82|4590.3|4589.7|4590.42|4589.82|4590.3|4589.7|18
1648553810000|2022-03-29 11:36:50|4590.55|4589.95|4590.55|4589.95|4590.55|4589.95|4590.3|4589.7|28
1648553820000|2022-03-29 11:37:00|4590.42|4589.82|4591.3|4590.7|4591.92|4591.32|4590.3|4589.7|300
1648553830000|2022-03-29 11:37:10|4591.55|4590.95|4591.55|4590.95|4591.8|4591.2|4590.92|4590.32|195
1648553840000|2022-03-29 11:37:20|4591.67|4591.07|4591.8|4591.2|4591.8|4591.2|4591.55|4590.95|135
1648553850000|2022-03-29 11:37:30|4592.05|4591.45|4591.8|4591.2|4592.05|4591.45|4591.8|4591.2|54
1648553860000|2022-03-29 11:37:40|4591.67|4591.07|4591.8|4591.2|4591.8|4591.2|4591.55|4590.95|108
1648553870000|2022-03-29 11:37:50|4591.55|4590.95|4591.67|4591.07|4591.8|4591.2|4591.55|4590.95|67
1648553880000|2022-03-29 11:38:00|4591.8|4591.2|4592.05|4591.45|4592.05|4591.45|4591.8|4591.2|55
1648553890000|2022-03-29 11:38:10|||||||||101
1648553900000|2022-03-29 11:38:20|4591.3|4590.7|4591.05|4590.45|4591.3|4590.7|4591.05|4590.45|173
1648553910000|2022-03-29 11:38:30|4591.3|4590.7|4591.55|4590.95|4591.55|4590.95|4591.3|4590.7|26
1648553920000|2022-03-29 11:38:40|4591.8|4591.2|4591.8|4591.2|4591.8|4591.2|4591.55|4590.95|21
1648553930000|2022-03-29 11:38:50|4592.05|4591.45|4592.3|4591.7|4592.3|4591.7|4591.8|4591.2|143
1648553940000|2022-03-29 11:39:00|4592.05|4591.45|4591.8|4591.2|4592.05|4591.45|4591.8|4591.2|51
1648553950000|2022-03-29 11:39:10|4591.92|4591.32|4592.05|4591.45|4592.05|4591.45|4591.8|4591.2|37
1648553960000|2022-03-29 11:39:20|4591.92|4591.32|4591.8|4591.2|4591.92|4591.32|4591.55|4590.95|78
1648553970000|2022-03-29 11:39:30|4591.92|4591.32|4591.67|4591.07|4592.05|4591.45|4591.67|4591.07|30
1648553980000|2022-03-29 11:39:40|4591.8|4591.2|4591.67|4591.07|4591.8|4591.2|4591.55|4590.95|18
1648553990000|2022-03-29 11:39:50|4591.55|4590.95|4591.42|4590.82|4591.55|4590.95|4591.3|4590.7|23
1648554000000|2022-03-29 11:40:00|4591.3|4590.7|4591.3|4590.7|4591.3|4590.7|4591.17|4590.57|26
1648554010000|2022-03-29 11:40:10|4591.17|4590.57|4591.3|4590.7|4591.3|4590.7|4591.05|4590.45|37
1648554020000|2022-03-29 11:40:20|4591.17|4590.57|4589.8|4589.2|4591.17|4590.57|4589.8|4589.2|134
1648554030000|2022-03-29 11:40:30|4589.92|4589.32|4589.92|4589.32|4590.05|4589.45|4589.8|4589.2|67
1648554040000|2022-03-29 11:40:40|4589.8|4589.2|4589.8|4589.2|4589.92|4589.32|4589.8|4589.2|33
1648554050000|2022-03-29 11:40:50|4590.05|4589.45|4590.3|4589.7|4590.3|4589.7|4589.92|4589.32|66
1648554060000|2022-03-29 11:41:00|4590.42|4589.82|4590.55|4589.95|4590.55|4589.95|4590.3|4589.7|42
1648554070000|2022-03-29 11:41:10|4593.55|4592.95|4595.3|4594.7|4596.05|4595.45|4592.55|4591.95|2906
1648554080000|2022-03-29 11:41:20|4594.8|4594.2|4592.05|4591.45|4595.05|4594.45|4590.05|4589.45|2238
1648554090000|2022-03-29 11:41:30|4592.17|4591.57|4594.05|4593.45|4594.8|4594.2|4591.05|4590.45|881
1648554100000|2022-03-29 11:41:40|4593.8|4593.2|4595.92|4595.32|4596.3|4595.7|4593.8|4593.2|1112
1648554110000|2022-03-29 11:41:50|4596.05|4595.45|4595.3|4594.7|4596.55|4595.95|4595.3|4594.7|659
1648554120000|2022-03-29 11:42:00|4595.55|4594.95|4597.05|4596.45|4597.05|4596.45|4595.3|4594.7|533
1648554130000|2022-03-29 11:42:10|4596.55|4595.95|4595.67|4595.07|4597.3|4596.7|4595.67|4595.07|482
1648554140000|2022-03-29 11:42:20|4596.3|4595.7|4595.8|4595.2|4597.3|4596.7|4595.8|4595.2|242
1648554150000|2022-03-29 11:42:30|4595.55|4594.95|4592.55|4591.95|4595.8|4595.2|4592.55|4591.95|268
1648554160000|2022-03-29 11:42:40|4592.8|4592.2|4594.3|4593.7|4594.3|4593.7|4592.8|4592.2|218
1648554170000|2022-03-29 11:42:50|4594.55|4593.95|4594.3|4593.7|4594.67|4594.07|4594.05|4593.45|140
1648554180000|2022-03-29 11:43:00|4594.05|4593.45|4593.3|4592.7|4594.05|4593.45|4593.05|4592.45|140
1648554190000|2022-03-29 11:43:10|4593.55|4592.95|4592.8|4592.2|4593.8|4593.2|4592.8|4592.2|103
1648554200000|2022-03-29 11:43:20|4593.05|4592.45|4594.17|4593.57|4595.05|4594.45|4593.05|4592.45|229
1648554210000|2022-03-29 11:43:30|4594.3|4593.7|4594.3|4593.7|4594.67|4594.07|4594.05|4593.45|39
1648554220000|2022-03-29 11:43:40|4594.55|4593.95|4594.05|4593.45|4594.55|4593.95|4593.55|4592.95|79
1648554230000|2022-03-29 11:43:50|4595.55|4594.95|4598.55|4597.95|4598.8|4598.2|4594.8|4594.2|1226
1648554240000|2022-03-29 11:44:00|4598.8|4598.2|4596.8|4596.2|4599.3|4598.7|4596.55|4595.95|397
1648554250000|2022-03-29 11:44:10|4597.05|4596.45|4597.05|4596.45|4597.3|4596.7|4596.67|4596.07|342
1648554260000|2022-03-29 11:44:20|4597.8|4597.2|4595.55|4594.95|4598.05|4597.45|4595.55|4594.95|364
1648554270000|2022-03-29 11:44:30|4595.8|4595.2|4596.3|4595.7|4596.3|4595.7|4595.3|4594.7|117
1648554280000|2022-03-29 11:44:40|4596.05|4595.45|4596.05|4595.45|4596.3|4595.7|4596.05|4595.45|34
1648554290000|2022-03-29 11:44:50|4595.8|4595.2|4595.8|4595.2|4596.3|4595.7|4595.05|4594.45|164
1648554300000|2022-03-29 11:45:00|4596.05|4595.45|4595.8|4595.2|4597.55|4596.95|4595.8|4595.2|580
1648554310000|2022-03-29 11:45:10|4596.17|4595.57|4595.3|4594.7|4596.3|4595.7|4595.3|4594.7|105
1648554320000|2022-03-29 11:45:20|4595.05|4594.45|4596.3|4595.7|4596.42|4595.82|4594.3|4593.7|375
1648554330000|2022-03-29 11:45:30|4596.67|4596.07|4595.8|4595.2|4597.55|4596.95|4595.8|4595.2|286
1648554340000|2022-03-29 11:45:40|4596.17|4595.57|4597.3|4596.7|4597.67|4597.07|4595.67|4595.07|215
1648554350000|2022-03-29 11:45:50|4597.05|4596.45|4599.3|4598.7|4600.3|4599.7|4597.05|4596.45|1343
1648554360000|2022-03-29 11:46:00|4598.92|4598.32|4598.55|4597.95|4599.05|4598.45|4597.3|4596.7|427
1648554370000|2022-03-29 11:46:10|4598.3|4597.7|4594.8|4594.2|4598.92|4598.32|4594.8|4594.2|1029
1648554380000|2022-03-29 11:46:20|4594.55|4593.95|4595.8|4595.2|4597.05|4596.45|4591.55|4590.95|2049
1648554390000|2022-03-29 11:46:30|4595.92|4595.32|4594.92|4594.32|4595.92|4595.32|4594.17|4593.57|204
1648554400000|2022-03-29 11:46:40|4595.05|4594.45|4596.17|4595.57|4596.17|4595.57|4594.55|4593.95|259
1648554410000|2022-03-29 11:46:50|4596.05|4595.45|4597.05|4596.45|4597.3|4596.7|4596.05|4595.45|167
1648554420000|2022-03-29 11:47:00|4597.3|4596.7|4598.05|4597.45|4598.3|4597.7|4595.3|4594.7|479
1648554430000|2022-03-29 11:47:10|4597.92|4597.32|4597.42|4596.82|4597.92|4597.32|4596.55|4595.95|249
1648554440000|2022-03-29 11:47:20|4597.55|4596.95|4598.8|4598.2|4599.05|4598.45|4597.42|4596.82|374
1648554450000|2022-03-29 11:47:30|4598.55|4597.95|4598.3|4597.7|4599.3|4598.7|4598.3|4597.7|490
1648554460000|2022-03-29 11:47:40|4598.55|4597.95|4597.92|4597.32|4599.05|4598.45|4597.92|4597.32|246
1648554470000|2022-03-29 11:47:50|4597.8|4597.2|4598.42|4597.82|4598.55|4597.95|4597.3|4596.7|268
1648554480000|2022-03-29 11:48:00|4598.55|4597.95|4600.3|4599.7|4600.3|4599.7|4598.3|4597.7|791
1648554490000|2022-03-29 11:48:10|4600.42|4599.82|4598.42|4597.82|4601.05|4600.45|4598.42|4597.82|1197
1648554500000|2022-03-29 11:48:20|4598.8|4598.2|4596.8|4596.2|4598.8|4598.2|4596.55|4595.95|798
1648554510000|2022-03-29 11:48:30|4596.92|4596.32|4599.3|4598.7|4599.3|4598.7|4596.8|4596.2|237
1648554520000|2022-03-29 11:48:40|4599.05|4598.45|4598.67|4598.07|4599.3|4598.7|4598.55|4597.95|167
1648554530000|2022-03-29 11:48:50|4598.8|4598.2|4599.17|4598.57|4600.05|4599.45|4598.55|4597.95|489
1648554540000|2022-03-29 11:49:00|4599.3|4598.7|4597.8|4597.2|4600.05|4599.45|4597.8|4597.2|531
1648554550000|2022-03-29 11:49:10|4598.05|4597.45|4597.3|4596.7|4598.3|4597.7|4595.55|4594.95|659
1648554560000|2022-03-29 11:49:20|4597.05|4596.45|4598.8|4598.2|4598.8|4598.2|4597.05|4596.45|177
1648554570000|2022-03-29 11:49:30|4598.67|4598.07|4599.92|4599.32|4599.92|4599.32|4598.3|4597.7|165
1648554580000|2022-03-29 11:49:40|4599.8|4599.2|4599.3|4598.7|4600.05|4599.45|4599.17|4598.57|92
1648554590000|2022-03-29 11:49:50|4599.42|4598.82|4599.3|4598.7|4599.8|4599.2|4599.3|4598.7|187
1648554600000|2022-03-29 11:50:00|4599.17|4598.57|4599.55|4598.95|4599.92|4599.32|4599.05|4598.45|260
1648554610000|2022-03-29 11:50:10|4599.92|4599.32|4601.3|4600.7|4601.3|4600.7|4599.92|4599.32|546
1648554620000|2022-03-29 11:50:20|4601.17|4600.57|4600.3|4599.7|4602.05|4601.45|4600.3|4599.7|738
1648554630000|2022-03-29 11:50:30|4600.17|4599.57|4601.8|4601.2|4601.8|4601.2|4600.05|4599.45|368
1648554640000|2022-03-29 11:50:40|4601.55|4600.95|4601.17|4600.57|4602.05|4601.45|4601.17|4600.57|489
1648554650000|2022-03-29 11:50:50|4601.3|4600.7|4602.17|4601.57|4602.3|4601.7|4601.3|4600.7|123
1648554660000|2022-03-29 11:51:00|4602.05|4601.45|4601.67|4601.07|4602.05|4601.45|4601.3|4600.7|199
1648554670000|2022-03-29 11:51:10|4601.55|4600.95|4601.8|4601.2|4602.3|4601.7|4601.55|4600.95|91
1648554680000|2022-03-29 11:51:20|4601.92|4601.32|4601.3|4600.7|4602.05|4601.45|4601.3|4600.7|126
1648554690000|2022-03-29 11:51:30|4601.05|4600.45|4601.8|4601.2|4601.8|4601.2|4600.55|4599.95|217
1648554700000|2022-03-29 11:51:40|4602.3|4601.7|4601.92|4601.32|4602.3|4601.7|4601.8|4601.2|641
1648554710000|2022-03-29 11:51:50|4602.05|4601.45|4601.55|4600.95|4602.05|4601.45|4601.55|4600.95|138
1648554720000|2022-03-29 11:52:00|4601.3|4600.7|4601.55|4600.95|4601.55|4600.95|4601.05|4600.45|199
1648554730000|2022-03-29 11:52:10|4601.42|4600.82|4600.17|4599.57|4601.42|4600.82|4600.05|4599.45|453
1648554740000|2022-03-29 11:52:20|4600.55|4599.95|4601.05|4600.45|4601.42|4600.82|4600.3|4599.7|524
1648554750000|2022-03-29 11:52:30|4601.3|4600.7|4603.05|4602.45|4603.3|4602.7|4601.3|4600.7|731
1648554760000|2022-03-29 11:52:40|4602.8|4602.2|4604.05|4603.45|4604.05|4603.45|4602.8|4602.2|310
1648554770000|2022-03-29 11:52:50|4603.8|4603.2|4604.8|4604.2|4605.3|4604.7|4603.8|4603.2|861
1648554780000|2022-03-29 11:53:00|4604.67|4604.07|4604.92|4604.32|4605.3|4604.7|4604.55|4603.95|313
1648554790000|2022-03-29 11:53:10|4605.05|4604.45|4605.05|4604.45|4605.3|4604.7|4604.8|4604.2|456
1648554800000|2022-03-29 11:53:20|4604.8|4604.2|4604.92|4604.32|4605.05|4604.45|4604.8|4604.2|181
1648554810000|2022-03-29 11:53:30|4604.8|4604.2|4605.3|4604.7|4605.55|4604.95|4604.8|4604.2|152
1648554820000|2022-03-29 11:53:40|4605.42|4604.82|4605.3|4604.7|4605.8|4605.2|4605.05|4604.45|297
1648554830000|2022-03-29 11:53:50|4605.05|4604.45|4605.05|4604.45|4605.55|4604.95|4605.05|4604.45|348
1648554840000|2022-03-29 11:54:00|4604.8|4604.2|4603.55|4602.95|4604.8|4604.2|4603.3|4602.7|397
1648554850000|2022-03-29 11:54:10|4603.42|4602.82|4602.8|4602.2|4603.55|4602.95|4602.8|4602.2|295
1648554860000|2022-03-29 11:54:20|4602.55|4601.95|4604.05|4603.45|4604.05|4603.45|4602.55|4601.95|972
1648554870000|2022-03-29 11:54:30|4603.92|4603.32|4603.8|4603.2|4604.55|4603.95|4603.8|4603.2|171
1648554880000|2022-03-29 11:54:40|4604.05|4603.45|4604.42|4603.82|4604.55|4603.95|4603.8|4603.2|207
1648554890000|2022-03-29 11:54:50|4604.55|4603.95|4603.42|4602.82|4604.92|4604.32|4603.3|4602.7|494
1648554900000|2022-03-29 11:55:00|4603.55|4602.95|4600.8|4600.2|4603.55|4602.95|4600.55|4599.95|839
1648554910000|2022-03-29 11:55:10|4600.92|4600.32|4601.8|4601.2|4601.8|4601.2|4600.8|4600.2|137
1648554920000|2022-03-29 11:55:20|4601.55|4600.95|4601.05|4600.45|4601.55|4600.95|4600.55|4599.95|213
1648554930000|2022-03-29 11:55:30|4600.92|4600.32|4601.92|4601.32|4601.92|4601.32|4600.92|4600.32|92
1648554940000|2022-03-29 11:55:40|4601.8|4601.2|4601.55|4600.95|4602.05|4601.45|4601.05|4600.45|126
1648554950000|2022-03-29 11:55:50|4601.8|4601.2|4602.05|4601.45|4602.05|4601.45|4601.8|4601.2|118
1648554960000|2022-03-29 11:56:00|4601.92|4601.32|4601.05|4600.45|4602.05|4601.45|4601.05|4600.45|250
1648554970000|2022-03-29 11:56:10|4601.17|4600.57|4601.42|4600.82|4601.55|4600.95|4600.55|4599.95|143
1648554980000|2022-03-29 11:56:20|4601.3|4600.7|4600.3|4599.7|4601.3|4600.7|4600.3|4599.7|165
1648554990000|2022-03-29 11:56:30|4600.55|4599.95|4600.67|4600.07|4600.8|4600.2|4600.3|4599.7|129
1648555000000|2022-03-29 11:56:40|4600.8|4600.2|4600.55|4599.95|4601.3|4600.7|4600.55|4599.95|195
1648555010000|2022-03-29 11:56:50|4600.3|4599.7|4598.3|4597.7|4600.55|4599.95|4598.3|4597.7|621
1648555020000|2022-03-29 11:57:00|4598.55|4597.95|4598.3|4597.7|4598.92|4598.32|4598.3|4597.7|208
1648555030000|2022-03-29 11:57:10|4598.05|4597.45|4598.05|4597.45|4598.3|4597.7|4597.92|4597.32|120
1648555040000|2022-03-29 11:57:20|4599.8|4599.2|4599.8|4599.2|4600.3|4599.7|4599.8|4599.2|675
1648555050000|2022-03-29 11:57:30|4599.92|4599.32|4600.05|4599.45|4600.05|4599.45|4599.3|4598.7|137
1648555060000|2022-03-29 11:57:40|4600.17|4599.57|4600.8|4600.2|4601.05|4600.45|4600.05|4599.45|132
1648555070000|2022-03-29 11:57:50|4600.55|4599.95|4599.55|4598.95|4600.55|4599.95|4599.55|4598.95|50
1648555080000|2022-03-29 11:58:00|4599.67|4599.07|4599.92|4599.32|4599.92|4599.32|4599.42|4598.82|67
1648555090000|2022-03-29 11:58:10|4600.05|4599.45|4600.3|4599.7|4600.3|4599.7|4599.55|4598.95|98
1648555100000|2022-03-29 11:58:20|4600.55|4599.95|4600.67|4600.07|4600.8|4600.2|4600.42|4599.82|55
1648555110000|2022-03-29 11:58:30|4600.55|4599.95|4600.55|4599.95|4600.8|4600.2|4600.05|4599.45|116
1648555120000|2022-03-29 11:58:40|4600.42|4599.82|4600.55|4599.95|4601.05|4600.45|4600.3|4599.7|90
1648555130000|2022-03-29 11:58:50|4601.42|4600.82|4601.17|4600.57|4601.55|4600.95|4600.8|4600.2|184
1648555140000|2022-03-29 11:59:00|4601.3|4600.7|4600.67|4600.07|4601.3|4600.7|4600.55|4599.95|67
1648555150000|2022-03-29 11:59:10|4600.8|4600.2|4600.42|4599.82|4600.8|4600.2|4600.05|4599.45|104
1648555160000|2022-03-29 11:59:20|4600.05|4599.45|4601.05|4600.45|4601.05|4600.45|4600.05|4599.45|94
1648555170000|2022-03-29 11:59:30|4600.8|4600.2|4601.55|4600.95|4601.55|4600.95|4600.8|4600.2|205
1648555180000|2022-03-29 11:59:40|4601.67|4601.07|4601.8|4601.2|4601.92|4601.32|4601.67|4601.07|58
1648555190000|2022-03-29 11:59:50|4601.67|4601.07|4601.8|4601.2|4602.05|4601.45|4601.67|4601.07|31
1648555200000|2022-03-29 12:00:00|4601.92|4601.32|4601.05|4600.45|4602.05|4601.45|4600.92|4600.32|201
1648555210000|2022-03-29 12:00:10|4601.3|4600.7|4602.05|4601.45|4602.3|4601.7|4601.3|4600.7|273
1648555220000|2022-03-29 12:00:20|4601.8|4601.2|4602.05|4601.45|4602.05|4601.45|4601.8|4601.2|40
1648555230000|2022-03-29 12:00:30|4601.92|4601.32|4602.05|4601.45|4602.3|4601.7|4601.92|4601.32|41
1648555240000|2022-03-29 12:00:40|4602.3|4601.7|4602.3|4601.7|4602.55|4601.95|4602.3|4601.7|48
1648555250000|2022-03-29 12:00:50|4602.05|4601.45|4601.8|4601.2|4602.55|4601.95|4601.8|4601.2|115
1648555260000|2022-03-29 12:01:00|4601.92|4601.32|4601.8|4601.2|4602.05|4601.45|4601.55|4600.95|176
1648555270000|2022-03-29 12:01:10|4601.92|4601.32|4600.55|4599.95|4601.92|4601.32|4600.55|4599.95|126
1648555280000|2022-03-29 12:01:20|4600.67|4600.07|4600.3|4599.7|4600.8|4600.2|4600.05|4599.45|176
1648555290000|2022-03-29 12:01:30|4600.55|4599.95|4600.55|4599.95|4600.55|4599.95|4600.05|4599.45|89
1648555300000|2022-03-29 12:01:40|4600.8|4600.2|4601.55|4600.95|4602.17|4601.57|4600.8|4600.2|227
1648555310000|2022-03-29 12:01:50|4601.8|4601.2|4603.05|4602.45|4603.05|4602.45|4601.8|4601.2|258
1648555320000|2022-03-29 12:02:00|4602.92|4602.32|4602.8|4602.2|4603.3|4602.7|4602.8|4602.2|177
1648555330000|2022-03-29 12:02:10|4603.05|4602.45|4603.05|4602.45|4603.55|4602.95|4603.05|4602.45|120
1648555340000|2022-03-29 12:02:20|4603.3|4602.7|4603.05|4602.45|4603.3|4602.7|4602.92|4602.32|74
1648555350000|2022-03-29 12:02:30|4603.3|4602.7|4603.55|4602.95|4603.55|4602.95|4602.8|4602.2|161
1648555360000|2022-03-29 12:02:40|4603.3|4602.7|4603.3|4602.7|4603.3|4602.7|4603.17|4602.57|71
1648555370000|2022-03-29 12:02:50|4603.55|4602.95|4603.55|4602.95|4603.8|4603.2|4603.55|4602.95|161
1648555380000|2022-03-29 12:03:00|4603.8|4603.2|4604.05|4603.45|4604.55|4603.95|4603.55|4602.95|159
1648555390000|2022-03-29 12:03:10|4604.17|4603.57|4603.8|4603.2|4604.55|4603.95|4603.8|4603.2|59
1648555400000|2022-03-29 12:03:20|4603.55|4602.95|4603.55|4602.95|4603.55|4602.95|4603.3|4602.7|88
1648555410000|2022-03-29 12:03:30|4603.42|4602.82|4603.3|4602.7|4603.42|4602.82|4602.8|4602.2|124
1648555420000|2022-03-29 12:03:40|4603.17|4602.57|4602.92|4602.32|4603.17|4602.57|4602.92|4602.32|31
1648555430000|2022-03-29 12:03:50|4602.8|4602.2|4602.55|4601.95|4603.05|4602.45|4602.55|4601.95|98
1648555440000|2022-03-29 12:04:00|4602.3|4601.7|4603.55|4602.95|4604.05|4603.45|4602.05|4601.45|1248
1648555450000|2022-03-29 12:04:10|4603.8|4603.2|4604.05|4603.45|4604.3|4603.7|4603.8|4603.2|136
1648555460000|2022-03-29 12:04:20|4604.17|4603.57|4604.05|4603.45|4604.3|4603.7|4603.8|4603.2|102
1648555470000|2022-03-29 12:04:30|4604.3|4603.7|4603.8|4603.2|4604.3|4603.7|4603.8|4603.2|102
1648555480000|2022-03-29 12:04:40|4603.55|4602.95|4603.55|4602.95|4603.8|4603.2|4603.42|4602.82|64
1648555490000|2022-03-29 12:04:50|4603.42|4602.82|4603.55|4602.95|4603.67|4603.07|4603.42|4602.82|72
1648555500000|2022-03-29 12:05:00|4603.8|4603.2|4603.8|4603.2|4604.05|4603.45|4603.8|4603.2|116
1648555510000|2022-03-29 12:05:10|4604.05|4603.45|4603.55|4602.95|4604.05|4603.45|4603.55|4602.95|132
1648555520000|2022-03-29 12:05:20|4603.8|4603.2|4603.3|4602.7|4603.8|4603.2|4603.3|4602.7|60
1648555530000|2022-03-29 12:05:30|4603.55|4602.95|4603.67|4603.07|4603.67|4603.07|4603.55|4602.95|75
1648555540000|2022-03-29 12:05:40|4603.8|4603.2|4603.8|4603.2|4603.8|4603.2|4603.55|4602.95|33
1648555550000|2022-03-29 12:05:50|4603.67|4603.07|4604.05|4603.45|4604.05|4603.45|4603.67|4603.07|87
1648555560000|2022-03-29 12:06:00|4603.92|4603.32|4604.55|4603.95|4604.55|4603.95|4603.92|4603.32|75
1648555570000|2022-03-29 12:06:10|4604.8|4604.2|4604.05|4603.45|4604.8|4604.2|4603.8|4603.2|247
1648555580000|2022-03-29 12:06:20|4603.92|4603.32|4604.55|4603.95|4604.55|4603.95|4603.8|4603.2|150
1648555590000|2022-03-29 12:06:30|4604.42|4603.82|4604.8|4604.2|4604.8|4604.2|4604.3|4603.7|77
1648555600000|2022-03-29 12:06:40|4604.55|4603.95|4605.05|4604.45|4605.3|4604.7|4604.55|4603.95|170
1648555610000|2022-03-29 12:06:50|4604.92|4604.32|4604.8|4604.2|4605.05|4604.45|4604.8|4604.2|79
1648555620000|2022-03-29 12:07:00|4604.92|4604.32|4604.8|4604.2|4605.05|4604.45|4604.55|4603.95|73
1648555630000|2022-03-29 12:07:10|4604.55|4603.95|4604.8|4604.2|4604.8|4604.2|4604.3|4603.7|183
1648555640000|2022-03-29 12:07:20|4604.55|4603.95|4604.55|4603.95|4604.8|4604.2|4604.42|4603.82|90
1648555650000|2022-03-29 12:07:30|4604.3|4603.7|4603.92|4603.32|4604.42|4603.82|4603.8|4603.2|101
1648555660000|2022-03-29 12:07:40|4604.05|4603.45|4603.55|4602.95|4604.05|4603.45|4603.55|4602.95|82
1648555670000|2022-03-29 12:07:50|4603.67|4603.07|4603.42|4602.82|4603.67|4603.07|4603.3|4602.7|111
1648555680000|2022-03-29 12:08:00|4603.55|4602.95|4603.55|4602.95|4603.8|4603.2|4603.3|4602.7|117
1648555690000|2022-03-29 12:08:10|4603.42|4602.82|4603.42|4602.82|4603.8|4603.2|4603.42|4602.82|51
1648555700000|2022-03-29 12:08:20|4603.3|4602.7|4603.3|4602.7|4603.55|4602.95|4603.05|4602.45|74
1648555710000|2022-03-29 12:08:30|4603.05|4602.45|4603.8|4603.2|4604.05|4603.45|4603.05|4602.45|96
1648555720000|2022-03-29 12:08:40|4604.05|4603.45|4604.3|4603.7|4604.55|4603.95|4603.92|4603.32|122
1648555730000|2022-03-29 12:08:50|4604.05|4603.45|4604.3|4603.7|4604.3|4603.7|4604.05|4603.45|37
1648555740000|2022-03-29 12:09:00|4604.17|4603.57|4603.8|4603.2|4604.17|4603.57|4603.8|4603.2|103
1648555750000|2022-03-29 12:09:10|4603.92|4603.32|4603.3|4602.7|4603.92|4603.32|4603.3|4602.7|44
1648555760000|2022-03-29 12:09:20|4603.42|4602.82|4603.67|4603.07|4603.8|4603.2|4603.3|4602.7|47
1648555770000|2022-03-29 12:09:30|4603.8|4603.2|4604.05|4603.45|4604.05|4603.45|4603.67|4603.07|54
1648555780000|2022-03-29 12:09:40|4604.17|4603.57|4604.05|4603.45|4604.3|4603.7|4604.05|4603.45|75
1648555790000|2022-03-29 12:09:50|4604.3|4603.7|4603.92|4603.32|4604.3|4603.7|4603.8|4603.2|134
1648555800000|2022-03-29 12:10:00|4604.17|4603.57|4604.3|4603.7|4604.3|4603.7|4604.05|4603.45|107
1648555810000|2022-03-29 12:10:10|4604.17|4603.57|4603.8|4603.2|4604.3|4603.7|4603.8|4603.2|121
1648555820000|2022-03-29 12:10:20|4603.55|4602.95|4603.3|4602.7|4603.55|4602.95|4603.05|4602.45|111
1648555830000|2022-03-29 12:10:30|4603.42|4602.82|4603.55|4602.95|4603.55|4602.95|4603.3|4602.7|60
1648555840000|2022-03-29 12:10:40|4603.8|4603.2|4603.8|4603.2|4603.8|4603.2|4603.55|4602.95|49
1648555850000|2022-03-29 12:10:50|4603.3|4602.7|4603.55|4602.95|4603.8|4603.2|4603.3|4602.7|102
1648555860000|2022-03-29 12:11:00|4603.8|4603.2|4603.8|4603.2|4603.8|4603.2|4603.8|4603.2|30
1648555870000|2022-03-29 12:11:10|4603.67|4603.07|4604.05|4603.45|4604.17|4603.57|4603.55|4602.95|86
1648555880000|2022-03-29 12:11:20|4603.92|4603.32|4603.3|4602.7|4604.05|4603.45|4603.3|4602.7|149
1648555890000|2022-03-29 12:11:30|4603.05|4602.45|4603.3|4602.7|4603.3|4602.7|4603.05|4602.45|72
1648555900000|2022-03-29 12:11:40|4603.17|4602.57|4603.17|4602.57|4603.3|4602.7|4603.05|4602.45|126
1648555910000|2022-03-29 12:11:50|4603.3|4602.7|4603.3|4602.7|4603.3|4602.7|4603.05|4602.45|103
1648555920000|2022-03-29 12:12:00|4603.42|4602.82|4603.05|4602.45|4603.42|4602.82|4603.05|4602.45|114
1648555930000|2022-03-29 12:12:10|4602.92|4602.32|4603.17|4602.57|4603.3|4602.7|4602.92|4602.32|131
1648555940000|2022-03-29 12:12:20|4603.3|4602.7|4603.05|4602.45|4603.3|4602.7|4603.05|4602.45|85
1648555950000|2022-03-29 12:12:30|4603.3|4602.7|4603.3|4602.7|4603.42|4602.82|4603.05|4602.45|111
1648555960000|2022-03-29 12:12:40|4603.42|4602.82|4603.05|4602.45|4603.55|4602.95|4603.05|4602.45|86
1648555970000|2022-03-29 12:12:50|4602.92|4602.32|4602.8|4602.2|4603.17|4602.57|4602.8|4602.2|115
1648555980000|2022-03-29 12:13:00|4602.67|4602.07|4602.05|4601.45|4602.67|4602.07|4601.8|4601.2|165
1648555990000|2022-03-29 12:13:10|4601.8|4601.2|4600.55|4599.95|4601.8|4601.2|4600.55|4599.95|593
1648556000000|2022-03-29 12:13:20|4600.67|4600.07|4600.92|4600.32|4601.05|4600.45|4600.67|4600.07|164
1648556010000|2022-03-29 12:13:30|4601.05|4600.45|4600.3|4599.7|4601.05|4600.45|4600.3|4599.7|145
1648556020000|2022-03-29 12:13:40|4600.55|4599.95|4601.05|4600.45|4601.05|4600.45|4600.55|4599.95|90
1648556030000|2022-03-29 12:13:50|4600.8|4600.2|4600.42|4599.82|4601.05|4600.45|4600.3|4599.7|212
1648556040000|2022-03-29 12:14:00|4600.55|4599.95|4601.55|4600.95|4601.55|4600.95|4600.55|4599.95|132
1648556050000|2022-03-29 12:14:10|4601.42|4600.82|4600.3|4599.7|4601.42|4600.82|4600.3|4599.7|221
1648556060000|2022-03-29 12:14:20|4599.8|4599.2|4600.8|4600.2|4600.8|4600.2|4599.8|4599.2|144
1648556070000|2022-03-29 12:14:30|4600.55|4599.95|4600.55|4599.95|4600.55|4599.95|4600.3|4599.7|42
1648556080000|2022-03-29 12:14:40|4600.8|4600.2|4600.8|4600.2|4601.05|4600.45|4600.55|4599.95|114
1648556090000|2022-03-29 12:14:50|4600.67|4600.07|4600.8|4600.2|4600.8|4600.2|4600.67|4600.07|155
1648556100000|2022-03-29 12:15:00|4600.55|4599.95|4600.8|4600.2|4601.3|4600.7|4600.55|4599.95|176
1648556110000|2022-03-29 12:15:10|4601.05|4600.45|4600.55|4599.95|4601.17|4600.57|4600.55|4599.95|135
1648556120000|2022-03-29 12:15:20|4600.3|4599.7|4600.55|4599.95|4600.55|4599.95|4600.3|4599.7|41
1648556130000|2022-03-29 12:15:30|4600.3|4599.7|4600.55|4599.95|4600.55|4599.95|4600.3|4599.7|106
1648556140000|2022-03-29 12:15:40|4600.42|4599.82|4600.55|4599.95|4600.55|4599.95|4600.3|4599.7|35
1648556150000|2022-03-29 12:15:50|4600.8|4600.2|4600.8|4600.2|4600.92|4600.32|4600.8|4600.2|76
1648556160000|2022-03-29 12:16:00|4600.92|4600.32|4600.67|4600.07|4600.92|4600.32|4600.55|4599.95|62
1648556170000|2022-03-29 12:16:10|4600.55|4599.95|4600.67|4600.07|4600.67|4600.07|4600.3|4599.7|79
1648556180000|2022-03-29 12:16:20|4600.8|4600.2|4602.05|4601.45|4602.05|4601.45|4600.8|4600.2|66
1648556190000|2022-03-29 12:16:30|4602.3|4601.7|4602.55|4601.95|4602.55|4601.95|4602.3|4601.7|78
1648556200000|2022-03-29 12:16:40|4602.67|4602.07|4603.55|4602.95|4603.8|4603.2|4602.55|4601.95|305
1648556210000|2022-03-29 12:16:50|4603.05|4602.45|4603.05|4602.45|4603.05|4602.45|4602.8|4602.2|93
1648556220000|2022-03-29 12:17:00|4602.8|4602.2|4602.55|4601.95|4602.8|4602.2|4602.55|4601.95|74
1648556230000|2022-03-29 12:17:10|4602.8|4602.2|4603.05|4602.45|4603.3|4602.7|4602.8|4602.2|115
1648556240000|2022-03-29 12:17:20|4603.17|4602.57|4603.55|4602.95|4603.55|4602.95|4602.8|4602.2|65
1648556250000|2022-03-29 12:17:30|4603.8|4603.2|4604.05|4603.45|4604.3|4603.7|4603.55|4602.95|165
1648556260000|2022-03-29 12:17:40|4604.3|4603.7|4604.05|4603.45|4604.3|4603.7|4603.92|4603.32|65
1648556270000|2022-03-29 12:17:50|4603.8|4603.2|4603.8|4603.2|4603.92|4603.32|4603.8|4603.2|54
1648556280000|2022-03-29 12:18:00|4604.05|4603.45|4603.55|4602.95|4604.05|4603.45|4603.55|4602.95|58
1648556290000|2022-03-29 12:18:10|4603.8|4603.2|4603.8|4603.2|4603.8|4603.2|4603.55|4602.95|122
1648556300000|2022-03-29 12:18:20|4604.05|4603.45|4604.05|4603.45|4604.05|4603.45|4603.92|4603.32|28
1648556310000|2022-03-29 12:18:30|4603.8|4603.2|4603.55|4602.95|4604.05|4603.45|4603.55|4602.95|74
1648556320000|2022-03-29 12:18:40|4603.42|4602.82|4603.3|4602.7|4603.42|4602.82|4603.17|4602.57|34
1648556330000|2022-03-29 12:18:50|4603.42|4602.82|4603.55|4602.95|4603.55|4602.95|4603.3|4602.7|32
1648556340000|2022-03-29 12:19:00|4603.8|4603.2|4604.05|4603.45|4604.05|4603.45|4603.8|4603.2|68
1648556350000|2022-03-29 12:19:10|4603.92|4603.32|4603.8|4603.2|4604.05|4603.45|4603.8|4603.2|29
1648556360000|2022-03-29 12:19:20|4604.05|4603.45|4604.05|4603.45|4604.17|4603.57|4603.92|4603.32|65
1648556370000|2022-03-29 12:19:30|4604.3|4603.7|4604.05|4603.45|4604.3|4603.7|4604.05|4603.45|83
1648556380000|2022-03-29 12:19:40|4603.8|4603.2|4603.8|4603.2|4603.92|4603.32|4603.8|4603.2|32
1648556390000|2022-03-29 12:19:50|4603.55|4602.95|4603.8|4603.2|4603.8|4603.2|4603.55|4602.95|40
1648556400000|2022-03-29 12:20:00|4604.05|4603.45|4604.3|4603.7|4604.42|4603.82|4604.05|4603.45|96
1648556410000|2022-03-29 12:20:10|4605.3|4604.7|4605.05|4604.45|4605.55|4604.95|4604.8|4604.2|675
1648556420000|2022-03-29 12:20:20|4605.3|4604.7|4606.55|4605.95|4606.8|4606.2|4605.3|4604.7|555
1648556430000|2022-03-29 12:20:30|4606.42|4605.82|4607.05|4606.45|4607.05|4606.45|4606.42|4605.82|172
1648556440000|2022-03-29 12:20:40|4606.8|4606.2|4606.55|4605.95|4606.8|4606.2|4606.3|4605.7|222
1648556450000|2022-03-29 12:20:50|4606.3|4605.7|4606.55|4605.95|4606.55|4605.95|4606.3|4605.7|256
1648556460000|2022-03-29 12:21:00|4606.67|4606.07|4607.05|4606.45|4607.05|4606.45|4606.55|4605.95|232
1648556470000|2022-03-29 12:21:10|4606.8|4606.2|4606.55|4605.95|4606.8|4606.2|4606.55|4605.95|278
1648556480000|2022-03-29 12:21:20|4606.8|4606.2|4607.55|4606.95|4607.55|4606.95|4606.55|4605.95|512
1648556490000|2022-03-29 12:21:30|4607.3|4606.7|4607.3|4606.7|4608.05|4607.45|4607.3|4606.7|1248
1648556500000|2022-03-29 12:21:40|4607.17|4606.57|4607.55|4606.95|4607.8|4607.2|4607.05|4606.45|192
1648556510000|2022-03-29 12:21:50|4607.67|4607.07|4607.55|4606.95|4607.67|4607.07|4607.55|4606.95|114
1648556520000|2022-03-29 12:22:00|4607.8|4607.2|4607.67|4607.07|4607.8|4607.2|4607.67|4607.07|144
1648556530000|2022-03-29 12:22:10|4607.55|4606.95|4607.55|4606.95|4607.55|4606.95|4607.55|4606.95|182
1648556540000|2022-03-29 12:22:20|4607.3|4606.7|4607.3|4606.7|4607.3|4606.7|4607.3|4606.7|110
1648556550000|2022-03-29 12:22:30|4607.55|4606.95|4607.55|4606.95|4607.55|4606.95|4607.55|4606.95|203
1648556560000|2022-03-29 12:22:40|4607.8|4607.2|4607.55|4606.95|4607.8|4607.2|4607.55|4606.95|199
1648556570000|2022-03-29 12:22:50|4607.8|4607.2|4607.55|4606.95|4607.8|4607.2|4607.55|4606.95|174
1648556580000|2022-03-29 12:23:00|4607.8|4607.2|4608.05|4607.45|4608.05|4607.45|4607.55|4606.95|562
1648556590000|2022-03-29 12:23:10|4607.92|4607.32|4608.05|4607.45|4608.17|4607.57|4607.8|4607.2|250
1648556600000|2022-03-29 12:23:20|4608.3|4607.7|4609.05|4608.45|4610.55|4609.95|4608.3|4607.7|2129
1648556610000|2022-03-29 12:23:30|4609.3|4608.7|4609.55|4608.95|4609.55|4608.95|4609.05|4608.45|270
1648556620000|2022-03-29 12:23:40|4609.3|4608.7|4609.05|4608.45|4609.3|4608.7|4608.8|4608.2|261
1648556630000|2022-03-29 12:23:50|4609.3|4608.7|4609.3|4608.7|4609.3|4608.7|4609.3|4608.7|142
1648556640000|2022-03-29 12:24:00|4609.55|4608.95|4612.05|4611.45|4612.05|4611.45|4609.3|4608.7|855
1648556650000|2022-03-29 12:24:10|4612.3|4611.7|4611.8|4611.2|4612.3|4611.7|4611.3|4610.7|399
1648556660000|2022-03-29 12:24:20|4611.67|4611.07|4612.05|4611.45|4612.3|4611.7|4611.67|4611.07|226
1648556670000|2022-03-29 12:24:30|4611.8|4611.2|4613.3|4612.7|4613.55|4612.95|4611.3|4610.7|1279
1648556680000|2022-03-29 12:24:40|4613.8|4613.2|4614.3|4613.7|4614.3|4613.7|4613.3|4612.7|641
1648556690000|2022-03-29 12:24:50|4614.05|4613.45|4613.8|4613.2|4614.3|4613.7|4613.3|4612.7|345
1648556700000|2022-03-29 12:25:00|4613.55|4612.95|4616.05|4615.45|4616.8|4616.2|4613.55|4612.95|1117
1648556710000|2022-03-29 12:25:10|4616.42|4615.82|4617.8|4617.2|4617.8|4617.2|4616.42|4615.82|714
1648556720000|2022-03-29 12:25:20|4618.05|4617.45|4618.55|4617.95|4618.8|4618.2|4617.8|4617.2|1146
1648556730000|2022-03-29 12:25:30|4618.3|4617.7|4616.17|4615.57|4618.3|4617.7|4616.05|4615.45|1028
1648556740000|2022-03-29 12:25:40|4616.55|4615.95|4616.3|4615.7|4617.05|4616.45|4616.3|4615.7|992
1648556750000|2022-03-29 12:25:50|4616.05|4615.45|4615.55|4614.95|4616.55|4615.95|4615.55|4614.95|787
1648556760000|2022-03-29 12:26:00|4615.8|4615.2|4615.3|4614.7|4615.8|4615.2|4615.3|4614.7|266
1648556770000|2022-03-29 12:26:10|4615.55|4614.95|4615.8|4615.2|4615.8|4615.2|4615.3|4614.7|199
1648556780000|2022-03-29 12:26:20|4616.05|4615.45|4615.55|4614.95|4616.05|4615.45|4615.05|4614.45|459
1648556790000|2022-03-29 12:26:30|4615.3|4614.7|4615.55|4614.95|4616.05|4615.45|4615.3|4614.7|429
1648556800000|2022-03-29 12:26:40|4615.67|4615.07|4616.8|4616.2|4617.55|4616.95|4615.67|4615.07|599
1648556810000|2022-03-29 12:26:50|4616.55|4615.95|4617.3|4616.7|4617.3|4616.7|4616.3|4615.7|392
1648556820000|2022-03-29 12:27:00|4617.42|4616.82|4616.55|4615.95|4617.55|4616.95|4616.3|4615.7|359
1648556830000|2022-03-29 12:27:10|4616.42|4615.82|4615.8|4615.2|4616.42|4615.82|4615.55|4614.95|221
1648556840000|2022-03-29 12:27:20|4615.92|4615.32|4615.55|4614.95|4616.05|4615.45|4615.3|4614.7|331
1648556850000|2022-03-29 12:27:30|4615.3|4614.7|4615.05|4614.45|4615.3|4614.7|4614.8|4614.2|432
1648556860000|2022-03-29 12:27:40|4614.92|4614.32|4615.05|4614.45|4615.05|4614.45|4614.8|4614.2|153
1648556870000|2022-03-29 12:27:50|4614.92|4614.32|4615.05|4614.45|4615.05|4614.45|4614.8|4614.2|172
1648556880000|2022-03-29 12:28:00|4615.3|4614.7|4615.3|4614.7|4615.3|4614.7|4615.05|4614.45|284
1648556890000|2022-03-29 12:28:10|4615.17|4614.57|4614.8|4614.2|4615.55|4614.95|4614.67|4614.07|278
1648556900000|2022-03-29 12:28:20|4615.05|4614.45|4615.05|4614.45|4615.05|4614.45|4614.8|4614.2|136
1648556910000|2022-03-29 12:28:30|4614.8|4614.2|4614.55|4613.95|4615.05|4614.45|4614.55|4613.95|264
1648556920000|2022-03-29 12:28:40|4614.42|4613.82|4614.8|4614.2|4615.05|4614.45|4614.05|4613.45|258
1648556930000|2022-03-29 12:28:50|4614.92|4614.32|4615.05|4614.45|4615.05|4614.45|4614.8|4614.2|199
1648556940000|2022-03-29 12:29:00|4615.42|4614.82|4616.05|4615.45|4616.17|4615.57|4615.3|4614.7|316
1648556950000|2022-03-29 12:29:10|4615.92|4615.32|4616.3|4615.7|4616.3|4615.7|4615.8|4615.2|221
1648556960000|2022-03-29 12:29:20|4616.05|4615.45|4615.8|4615.2|4616.05|4615.45|4615.8|4615.2|170
1648556970000|2022-03-29 12:29:30|4615.92|4615.32|4615.8|4615.2|4615.92|4615.32|4615.8|4615.2|171
1648556980000|2022-03-29 12:29:40|4616.05|4615.45|4617.05|4616.45|4617.3|4616.7|4616.05|4615.45|270
1648556990000|2022-03-29 12:29:50|4616.8|4616.2|4616.8|4616.2|4617.05|4616.45|4616.8|4616.2|128
1648557000000|2022-03-29 12:30:00|4616.55|4615.95|4615.3|4614.7|4616.55|4615.95|4615.3|4614.7|251
1648557010000|2022-03-29 12:30:10|4615.55|4614.95|4615.3|4614.7|4615.8|4615.2|4615.3|4614.7|166
1648557020000|2022-03-29 12:30:20|4615.17|4614.57|4615.05|4614.45|4615.3|4614.7|4614.8|4614.2|295
1648557030000|2022-03-29 12:30:30|4614.8|4614.2|4615.55|4614.95|4615.55|4614.95|4614.8|4614.2|122
1648557040000|2022-03-29 12:30:40|4615.67|4615.07|4615.3|4614.7|4615.67|4615.07|4615.3|4614.7|185
1648557050000|2022-03-29 12:30:50|4615.17|4614.57|4614.8|4614.2|4615.3|4614.7|4614.8|4614.2|220
1648557060000|2022-03-29 12:31:00|4615.05|4614.45|4615.42|4614.82|4615.55|4614.95|4615.05|4614.45|272
1648557070000|2022-03-29 12:31:10|4615.55|4614.95|4615.3|4614.7|4615.8|4615.2|4615.05|4614.45|268
1648557080000|2022-03-29 12:31:20|4615.42|4614.82|4615.8|4615.2|4615.8|4615.2|4615.42|4614.82|189
1648557090000|2022-03-29 12:31:30|4615.55|4614.95|4616.05|4615.45|4616.17|4615.57|4615.55|4614.95|258
1648557100000|2022-03-29 12:31:40|4615.8|4615.2|4615.05|4614.45|4616.17|4615.57|4615.05|4614.45|399
1648557110000|2022-03-29 12:31:50|4614.55|4613.95|4614.8|4614.2|4614.8|4614.2|4614.3|4613.7|336
1648557120000|2022-03-29 12:32:00|4614.55|4613.95|4613.8|4613.2|4614.55|4613.95|4613.67|4613.07|270
1648557130000|2022-03-29 12:32:10|4614.05|4613.45|4614.55|4613.95|4614.8|4614.2|4614.05|4613.45|175
1648557140000|2022-03-29 12:32:20|4614.8|4614.2|4615.05|4614.45|4615.55|4614.95|4614.8|4614.2|189
1648557150000|2022-03-29 12:32:30|4615.3|4614.7|4616.05|4615.45|4616.3|4615.7|4615.3|4614.7|189
1648557160000|2022-03-29 12:32:40|4615.8|4615.2|4616.05|4615.45|4616.3|4615.7|4615.8|4615.2|259
1648557170000|2022-03-29 12:32:50|4615.8|4615.2|4615.55|4614.95|4616.05|4615.45|4615.55|4614.95|79
1648557180000|2022-03-29 12:33:00|4615.42|4614.82|4615.8|4615.2|4615.92|4615.32|4615.3|4614.7|86
1648557190000|2022-03-29 12:33:10|4616.05|4615.45|4615.92|4615.32|4616.05|4615.45|4615.8|4615.2|45
1648557200000|2022-03-29 12:33:20|4615.8|4615.2|4616.05|4615.45|4616.05|4615.45|4615.55|4614.95|134
1648557210000|2022-03-29 12:33:30|4615.8|4615.2|4615.55|4614.95|4615.92|4615.32|4615.55|4614.95|67
1648557220000|2022-03-29 12:33:40|4615.3|4614.7|4614.3|4613.7|4615.3|4614.7|4614.3|4613.7|187
1648557230000|2022-03-29 12:33:50|4614.42|4613.82|4614.05|4613.45|4614.55|4613.95|4613.8|4613.2|417
1648557240000|2022-03-29 12:34:00|4613.8|4613.2|4613.3|4612.7|4613.8|4613.2|4613.05|4612.45|374
1648557250000|2022-03-29 12:34:10|4613.55|4612.95|4613.55|4612.95|4613.55|4612.95|4613.3|4612.7|111
1648557260000|2022-03-29 12:34:20|4613.8|4613.2|4614.8|4614.2|4615.05|4614.45|4613.8|4613.2|274
1648557270000|2022-03-29 12:34:30|4615.05|4614.45|4615.3|4614.7|4615.42|4614.82|4615.05|4614.45|132
1648557280000|2022-03-29 12:34:40|4615.05|4614.45|4615.42|4614.82|4615.8|4615.2|4615.05|4614.45|123
1648557290000|2022-03-29 12:34:50|4615.3|4614.7|4615.42|4614.82|4616.05|4615.45|4615.3|4614.7|410
1648557300000|2022-03-29 12:35:00|4615.3|4614.7|4615.3|4614.7|4615.8|4615.2|4615.05|4614.45|198
1648557310000|2022-03-29 12:35:10|4615.55|4614.95|4615.05|4614.45|4615.55|4614.95|4615.05|4614.45|66
1648557320000|2022-03-29 12:35:20|4614.8|4614.2|4615.05|4614.45|4615.3|4614.7|4614.8|4614.2|140
1648557330000|2022-03-29 12:35:30|4614.8|4614.2|4615.05|4614.45|4615.17|4614.57|4614.8|4614.2|145
1648557340000|2022-03-29 12:35:40|4614.92|4614.32|4615.3|4614.7|4615.3|4614.7|4614.92|4614.32|159
1648557350000|2022-03-29 12:35:50|4615.05|4614.45|4614.8|4614.2|4615.05|4614.45|4614.8|4614.2|90
1648557360000|2022-03-29 12:36:00|4614.55|4613.95|4615.05|4614.45|4615.17|4614.57|4614.3|4613.7|159
1648557370000|2022-03-29 12:36:10|4615.17|4614.57|4615.55|4614.95|4615.8|4615.2|4615.05|4614.45|232
1648557380000|2022-03-29 12:36:20|4615.42|4614.82|4615.05|4614.45|4615.42|4614.82|4615.05|4614.45|56
1648557390000|2022-03-29 12:36:30|4614.8|4614.2|4614.8|4614.2|4615.05|4614.45|4614.8|4614.2|65
1648557400000|2022-03-29 12:36:40|4615.05|4614.45|4614.8|4614.2|4615.05|4614.45|4614.8|4614.2|55
1648557410000|2022-03-29 12:36:50|4614.55|4613.95|4614.8|4614.2|4614.8|4614.2|4614.55|4613.95|127
1648557420000|2022-03-29 12:37:00|4615.05|4614.45|4615.05|4614.45|4615.3|4614.7|4614.8|4614.2|74
1648557430000|2022-03-29 12:37:10|4614.8|4614.2|4614.55|4613.95|4614.8|4614.2|4614.55|4613.95|81
1648557440000|2022-03-29 12:37:20|4613.92|4613.32|4613.8|4613.2|4613.92|4613.32|4613.8|4613.2|96
1648557450000|2022-03-29 12:37:30|4613.55|4612.95|4613.05|4612.45|4613.8|4613.2|4613.05|4612.45|258
1648557460000|2022-03-29 12:37:40|4613.3|4612.7|4612.92|4612.32|4613.3|4612.7|4612.8|4612.2|157
1648557470000|2022-03-29 12:37:50|4613.05|4612.45|4612.8|4612.2|4613.05|4612.45|4612.55|4611.95|490
1648557480000|2022-03-29 12:38:00|4612.67|4612.07|4613.55|4612.95|4613.55|4612.95|4612.55|4611.95|107
1648557490000|2022-03-29 12:38:10|4613.67|4613.07|4613.55|4612.95|4613.8|4613.2|4613.55|4612.95|61
1648557500000|2022-03-29 12:38:20|4613.8|4613.2|4614.05|4613.45|4614.05|4613.45|4613.8|4613.2|18
1648557510000|2022-03-29 12:38:30|4613.8|4613.2|4613.8|4613.2|4613.8|4613.2|4613.67|4613.07|37
1648557520000|2022-03-29 12:38:40|4613.55|4612.95|4613.8|4613.2|4613.8|4613.2|4613.55|4612.95|49
1648557530000|2022-03-29 12:38:50|4613.92|4613.32|4613.92|4613.32|4614.05|4613.45|4613.55|4612.95|66
1648557540000|2022-03-29 12:39:00|4613.8|4613.2|4613.55|4612.95|4613.8|4613.2|4613.3|4612.7|56
1648557550000|2022-03-29 12:39:10|4613.42|4612.82|4614.05|4613.45|4614.05|4613.45|4613.3|4612.7|53
1648557560000|2022-03-29 12:39:20|4613.8|4613.2|4613.55|4612.95|4613.8|4613.2|4613.55|4612.95|23
1648557570000|2022-03-29 12:39:30|4613.3|4612.7|4613.3|4612.7|4613.3|4612.7|4613.3|4612.7|53
1648557580000|2022-03-29 12:39:40|4613.55|4612.95|4613.55|4612.95|4613.55|4612.95|4613.3|4612.7|33
1648557590000|2022-03-29 12:39:50|4613.3|4612.7|4613.3|4612.7|4613.3|4612.7|4613.05|4612.45|51
1648557600000|2022-03-29 12:40:00|4613.55|4612.95|4614.05|4613.45|4614.05|4613.45|4613.42|4612.82|132
1648557610000|2022-03-29 12:40:10|4613.8|4613.2|4613.42|4612.82|4613.8|4613.2|4613.42|4612.82|94
1648557620000|2022-03-29 12:40:20|4613.3|4612.7|4613.55|4612.95|4613.55|4612.95|4612.92|4612.32|125
1648557630000|2022-03-29 12:40:30|4613.42|4612.82|4612.8|4612.2|4613.55|4612.95|4612.8|4612.2|239
1648557640000|2022-03-29 12:40:40|4612.55|4611.95|4612.55|4611.95|4612.55|4611.95|4612.3|4611.7|170
1648557650000|2022-03-29 12:40:50|4612.3|4611.7|4612.8|4612.2|4612.8|4612.2|4612.3|4611.7|166
1648557660000|2022-03-29 12:41:00|4612.55|4611.95|4612.55|4611.95|4612.8|4612.2|4612.42|4611.82|116
1648557670000|2022-03-29 12:41:10|4612.3|4611.7|4612.3|4611.7|4612.55|4611.95|4612.3|4611.7|86
1648557680000|2022-03-29 12:41:20|4612.05|4611.45|4612.05|4611.45|4612.3|4611.7|4612.05|4611.45|127
1648557690000|2022-03-29 12:41:30|4611.8|4611.2|4611.55|4610.95|4611.8|4611.2|4611.55|4610.95|524
1648557700000|2022-03-29 12:41:40|4611.3|4610.7|4610.55|4609.95|4611.3|4610.7|4610.3|4609.7|365
1648557710000|2022-03-29 12:41:50|4610.8|4610.2|4610.55|4609.95|4611.05|4610.45|4610.55|4609.95|218
1648557720000|2022-03-29 12:42:00|4610.42|4609.82|4610.3|4609.7|4610.42|4609.82|4610.05|4609.45|147
1648557730000|2022-03-29 12:42:10|4610.55|4609.95|4610.8|4610.2|4611.05|4610.45|4610.55|4609.95|180
1648557740000|2022-03-29 12:42:20|4611.05|4610.45|4611.8|4611.2|4611.8|4611.2|4611.05|4610.45|106
1648557750000|2022-03-29 12:42:30|4612.05|4611.45|4612.05|4611.45|4612.3|4611.7|4612.05|4611.45|156
1648557760000|2022-03-29 12:42:40|||||||||17
1648557770000|2022-03-29 12:42:50|4611.8|4611.2|4611.8|4611.2|4612.05|4611.45|4611.8|4611.2|133
1648557780000|2022-03-29 12:43:00|4612.05|4611.45|4611.8|4611.2|4612.05|4611.45|4611.67|4611.07|117
1648557790000|2022-03-29 12:43:10|4612.05|4611.45|4611.55|4610.95|4612.05|4611.45|4611.55|4610.95|103
1648557800000|2022-03-29 12:43:20|||||||||73
1648557810000|2022-03-29 12:43:30|4611.8|4611.2|4612.3|4611.7|4612.3|4611.7|4611.8|4611.2|97
1648557820000|2022-03-29 12:43:40|4612.05|4611.45|4612.3|4611.7|4612.3|4611.7|4612.05|4611.45|51
1648557830000|2022-03-29 12:43:50|4612.05|4611.45|4611.3|4610.7|4612.05|4611.45|4611.3|4610.7|144
1648557840000|2022-03-29 12:44:00|4610.55|4609.95|4610.55|4609.95|4610.55|4609.95|4610.3|4609.7|596
1648557850000|2022-03-29 12:44:10|4610.8|4610.2|4611.05|4610.45|4611.05|4610.45|4610.8|4610.2|61
1648557860000|2022-03-29 12:44:20|4611.3|4610.7|4610.55|4609.95|4611.3|4610.7|4610.55|4609.95|188
1648557870000|2022-03-29 12:44:30|4610.3|4609.7|4610.3|4609.7|4610.3|4609.7|4610.3|4609.7|188
1648557880000|2022-03-29 12:44:40|4610.05|4609.45|4609.92|4609.32|4610.05|4609.45|4609.8|4609.2|173
1648557890000|2022-03-29 12:44:50|4610.05|4609.45|4610.3|4609.7|4610.55|4609.95|4610.05|4609.45|172
1648557900000|2022-03-29 12:45:00|4610.42|4609.82|4612.3|4611.7|4612.3|4611.7|4610.3|4609.7|307
1648557910000|2022-03-29 12:45:10|4612.55|4611.95|4613.05|4612.45|4613.3|4612.7|4612.05|4611.45|381
1648557920000|2022-03-29 12:45:20|4612.8|4612.2|4611.3|4610.7|4613.3|4612.7|4611.3|4610.7|509
1648557930000|2022-03-29 12:45:30|4611.8|4611.2|4611.8|4611.2|4612.05|4611.45|4611.8|4611.2|68
1648557940000|2022-03-29 12:45:40|4611.92|4611.32|4611.55|4610.95|4612.05|4611.45|4611.55|4610.95|129
1648557950000|2022-03-29 12:45:50|4611.8|4611.2|4611.8|4611.2|4612.05|4611.45|4611.67|4611.07|97
1648557960000|2022-03-29 12:46:00|4611.92|4611.32|4611.3|4610.7|4612.05|4611.45|4611.3|4610.7|144
1648557970000|2022-03-29 12:46:10|4611.05|4610.45|4611.05|4610.45|4611.3|4610.7|4610.8|4610.2|144
1648557980000|2022-03-29 12:46:20|4611.17|4610.57|4611.3|4610.7|4611.3|4610.7|4611.05|4610.45|19
1648557990000|2022-03-29 12:46:30|4611.55|4610.95|4611.55|4610.95|4611.8|4611.2|4611.55|4610.95|147
1648558000000|2022-03-29 12:46:40|4611.8|4611.2|4611.8|4611.2|4611.8|4611.2|4611.8|4611.2|77
1648558010000|2022-03-29 12:46:50|4611.55|4610.95|4611.8|4611.2|4611.8|4611.2|4611.55|4610.95|60
1648558020000|2022-03-29 12:47:00|4611.67|4611.07|4612.05|4611.45|4612.05|4611.45|4611.55|4610.95|104
1648558030000|2022-03-29 12:47:10|4611.92|4611.32|4611.8|4611.2|4612.05|4611.45|4611.8|4611.2|67
1648558040000|2022-03-29 12:47:20|4611.55|4610.95|4611.3|4610.7|4612.05|4611.45|4611.3|4610.7|134
1648558050000|2022-03-29 12:47:30|4611.42|4610.82|4611.8|4611.2|4611.8|4611.2|4611.3|4610.7|229
1648558060000|2022-03-29 12:47:40|4611.55|4610.95|4611.8|4611.2|4611.8|4611.2|4611.55|4610.95|129
1648558070000|2022-03-29 12:47:50|4612.05|4611.45|4611.8|4611.2|4612.05|4611.45|4611.8|4611.2|96
1648558080000|2022-03-29 12:48:00|4611.67|4611.07|4612.3|4611.7|4612.55|4611.95|4611.55|4610.95|179
1648558090000|2022-03-29 12:48:10|4612.17|4611.57|4611.3|4610.7|4612.17|4611.57|4611.17|4610.57|309
1648558100000|2022-03-29 12:48:20|4611.05|4610.45|4611.3|4610.7|4611.3|4610.7|4611.05|4610.45|162
1648558110000|2022-03-29 12:48:30|4611.05|4610.45|4611.05|4610.45|4611.17|4610.57|4610.92|4610.32|101
1648558120000|2022-03-29 12:48:40|4610.8|4610.2|4611.05|4610.45|4611.3|4610.7|4610.8|4610.2|139
1648558130000|2022-03-29 12:48:50|4610.8|4610.2|4612.3|4611.7|4612.3|4611.7|4610.8|4610.2|170
1648558140000|2022-03-29 12:49:00|4612.55|4611.95|4612.05|4611.45|4612.55|4611.95|4612.05|4611.45|119
1648558150000|2022-03-29 12:49:10|4612.17|4611.57|4612.05|4611.45|4612.3|4611.7|4612.05|4611.45|44
1648558160000|2022-03-29 12:49:20|4611.8|4611.2|4611.92|4611.32|4611.92|4611.32|4611.8|4611.2|36
1648558170000|2022-03-29 12:49:30|4611.8|4611.2|4611.8|4611.2|4612.05|4611.45|4611.8|4611.2|25
1648558180000|2022-03-29 12:49:40|4612.05|4611.45|4612.05|4611.45|4612.05|4611.45|4611.8|4611.2|70
1648558190000|2022-03-29 12:49:50|4612.17|4611.57|4612.55|4611.95|4612.55|4611.95|4612.05|4611.45|70
1648558200000|2022-03-29 12:50:00|4612.8|4612.2|4612.3|4611.7|4612.8|4612.2|4612.3|4611.7|90
1648558210000|2022-03-29 12:50:10|4612.05|4611.45|4611.55|4610.95|4612.05|4611.45|4611.55|4610.95|69
1648558220000|2022-03-29 12:50:20|4611.8|4611.2|4612.3|4611.7|4612.55|4611.95|4611.67|4611.07|93
1648558230000|2022-03-29 12:50:30|4612.55|4611.95|4612.05|4611.45|4612.55|4611.95|4612.05|4611.45|85
1648558240000|2022-03-29 12:50:40|4611.55|4610.95|4611.55|4610.95|4611.8|4611.2|4611.55|4610.95|61
1648558250000|2022-03-29 12:50:50|4611.3|4610.7|4611.05|4610.45|4611.42|4610.82|4611.05|4610.45|93
1648558260000|2022-03-29 12:51:00|4610.8|4610.2|4611.3|4610.7|4611.3|4610.7|4610.8|4610.2|166
1648558270000|2022-03-29 12:51:10|4611.55|4610.95|4611.55|4610.95|4611.8|4611.2|4610.92|4610.32|197
1648558280000|2022-03-29 12:51:20|4611.67|4611.07|4611.8|4611.2|4611.8|4611.2|4611.67|4611.07|8
1648558290000|2022-03-29 12:51:30|4611.67|4611.07|4612.05|4611.45|4612.3|4611.7|4611.55|4610.95|67
1648558300000|2022-03-29 12:51:40|4612.3|4611.7|4612.3|4611.7|4612.3|4611.7|4612.05|4611.45|31
1648558310000|2022-03-29 12:51:50|4612.55|4611.95|4612.8|4612.2|4612.8|4612.2|4612.55|4611.95|171
1648558320000|2022-03-29 12:52:00|4613.05|4612.45|4613.55|4612.95|4613.55|4612.95|4612.8|4612.2|159
1648558330000|2022-03-29 12:52:10|4613.3|4612.7|4613.05|4612.45|4613.55|4612.95|4613.05|4612.45|123
1648558340000|2022-03-29 12:52:20|4613.17|4612.57|4612.3|4611.7|4613.17|4612.57|4612.3|4611.7|80
1648558350000|2022-03-29 12:52:30|4612.8|4612.2|4612.8|4612.2|4612.8|4612.2|4612.55|4611.95|48
1648558360000|2022-03-29 12:52:40|4613.05|4612.45|4613.55|4612.95|4613.55|4612.95|4613.05|4612.45|135
1648558370000|2022-03-29 12:52:50|4613.3|4612.7|4613.55|4612.95|4613.55|4612.95|4613.3|4612.7|109
1648558380000|2022-03-29 12:53:00|4613.8|4613.2|4613.8|4613.2|4613.8|4613.2|4613.3|4612.7|168
1648558390000|2022-03-29 12:53:10|4614.05|4613.45|4614.05|4613.45|4614.3|4613.7|4613.8|4613.2|90
1648558400000|2022-03-29 12:53:20|4614.3|4613.7|4614.3|4613.7|4614.55|4613.95|4614.3|4613.7|109
1648558410000|2022-03-29 12:53:30|4614.42|4613.82|4614.3|4613.7|4614.55|4613.95|4614.3|4613.7|83
1648558420000|2022-03-29 12:53:40|4614.55|4613.95|4614.55|4613.95|4614.55|4613.95|4614.55|4613.95|209
1648558430000|2022-03-29 12:53:50|4614.8|4614.2|4615.05|4614.45|4615.05|4614.45|4614.55|4613.95|202
1648558440000|2022-03-29 12:54:00|4615.17|4614.57|4615.05|4614.45|4615.3|4614.7|4615.05|4614.45|197
1648558450000|2022-03-29 12:54:10|4614.8|4614.2|4614.8|4614.2|4615.05|4614.45|4614.8|4614.2|117
1648558460000|2022-03-29 12:54:20|4614.92|4614.32|4614.8|4614.2|4615.05|4614.45|4614.8|4614.2|40
1648558470000|2022-03-29 12:54:30|4614.55|4613.95|4615.05|4614.45|4615.3|4614.7|4614.55|4613.95|163
1648558480000|2022-03-29 12:54:40|4614.8|4614.2|4614.8|4614.2|4614.8|4614.2|4614.55|4613.95|98
1648558490000|2022-03-29 12:54:50|4614.55|4613.95|4614.55|4613.95|4614.55|4613.95|4614.55|4613.95|27
1648558500000|2022-03-29 12:55:00|4614.8|4614.2|4615.05|4614.45|4615.3|4614.7|4614.8|4614.2|93
1648558510000|2022-03-29 12:55:10|4615.17|4614.57|4615.3|4614.7|4615.3|4614.7|4615.05|4614.45|47
1648558520000|2022-03-29 12:55:20|4615.42|4614.82|4615.3|4614.7|4615.55|4614.95|4615.3|4614.7|95
1648558530000|2022-03-29 12:55:30|4615.55|4614.95|4615.3|4614.7|4615.55|4614.95|4615.05|4614.45|177
1648558540000|2022-03-29 12:55:40|4615.55|4614.95|4615.05|4614.45|4615.55|4614.95|4615.05|4614.45|155
1648558550000|2022-03-29 12:55:50|4614.8|4614.2|4614.55|4613.95|4615.05|4614.45|4614.55|4613.95|91
1648558560000|2022-03-29 12:56:00|4614.3|4613.7|4614.3|4613.7|4614.8|4614.2|4614.3|4613.7|204
1648558570000|2022-03-29 12:56:10|4614.05|4613.45|4614.05|4613.45|4614.05|4613.45|4613.8|4613.2|101
1648558580000|2022-03-29 12:56:20|4614.17|4613.57|4614.17|4613.57|4614.3|4613.7|4614.05|4613.45|60
1648558590000|2022-03-29 12:56:30|4614.3|4613.7|4614.3|4613.7|4614.3|4613.7|4614.05|4613.45|74
1648558600000|2022-03-29 12:56:40|4614.42|4613.82|4614.55|4613.95|4614.55|4613.95|4614.3|4613.7|91
1648558610000|2022-03-29 12:56:50|4614.8|4614.2|4614.55|4613.95|4614.8|4614.2|4614.55|4613.95|62
1648558620000|2022-03-29 12:57:00|4614.42|4613.82|4614.3|4613.7|4614.55|4613.95|4614.05|4613.45|70
1648558630000|2022-03-29 12:57:10|4614.05|4613.45|4614.05|4613.45|4614.05|4613.45|4614.05|4613.45|87
1648558640000|2022-03-29 12:57:20|||||||||12
1648558650000|2022-03-29 12:57:30|4613.8|4613.2|4614.05|4613.45|4614.3|4613.7|4613.8|4613.2|67
1648558660000|2022-03-29 12:57:40|4613.8|4613.2|4613.8|4613.2|4613.92|4613.32|4613.8|4613.2|27
1648558670000|2022-03-29 12:57:50|4613.55|4612.95|4613.3|4612.7|4613.55|4612.95|4613.3|4612.7|102
1648558680000|2022-03-29 12:58:00|4613.55|4612.95|4613.55|4612.95|4613.67|4613.07|4613.3|4612.7|100
1648558690000|2022-03-29 12:58:10|4613.67|4613.07|4614.05|4613.45|4614.3|4613.7|4613.55|4612.95|66
1648558700000|2022-03-29 12:58:20|4614.3|4613.7|4613.8|4613.2|4614.3|4613.7|4613.8|4613.2|111
1648558710000|2022-03-29 12:58:30|4613.92|4613.32|4614.3|4613.7|4614.3|4613.7|4613.8|4613.2|70
1648558720000|2022-03-29 12:58:40|4614.55|4613.95|4614.3|4613.7|4614.8|4614.2|4614.3|4613.7|77
1648558730000|2022-03-29 12:58:50|||||||||2
1648558740000|2022-03-29 12:59:00|4614.55|4613.95|4614.3|4613.7|4614.55|4613.95|4614.3|4613.7|90
1648558750000|2022-03-29 12:59:10|4614.05|4613.45|4614.05|4613.45|4614.3|4613.7|4614.05|4613.45|125
1648558760000|2022-03-29 12:59:20|4613.8|4613.2|4614.05|4613.45|4614.55|4613.95|4613.8|4613.2|234
1648558770000|2022-03-29 12:59:30|||||||||29
1648558780000|2022-03-29 12:59:40|4614.3|4613.7|4614.3|4613.7|4614.55|4613.95|4614.05|4613.45|109
1648558790000|2022-03-29 12:59:50|4614.55|4613.95|4614.3|4613.7|4614.55|4613.95|4614.3|4613.7|68
1648558800000|2022-03-29 13:00:00|4614.55|4613.95|4614.55|4613.95|4615.05|4614.45|4614.3|4613.7|339
1648558810000|2022-03-29 13:00:10|4614.3|4613.7|4614.55|4613.95|4614.8|4614.2|4614.3|4613.7|106
1648558820000|2022-03-29 13:00:20|4614.8|4614.2|4614.55|4613.95|4614.8|4614.2|4614.42|4613.82|48
1648558830000|2022-03-29 13:00:30|4614.3|4613.7|4612.8|4612.2|4614.42|4613.82|4612.8|4612.2|324
1648558840000|2022-03-29 13:00:40|4613.05|4612.45|4612.3|4611.7|4613.05|4612.45|4612.3|4611.7|271
1648558850000|2022-03-29 13:00:50|4612.55|4611.95|4612.3|4611.7|4612.55|4611.95|4612.3|4611.7|136
1648558860000|2022-03-29 13:01:00|4612.17|4611.57|4611.05|4610.45|4612.17|4611.57|4611.05|4610.45|210
1648558870000|2022-03-29 13:01:10|4611.17|4610.57|4612.05|4611.45|4612.05|4611.45|4611.05|4610.45|206
1648558880000|2022-03-29 13:01:20|4612.17|4611.57|4610.8|4610.2|4612.17|4611.57|4610.8|4610.2|191
1648558890000|2022-03-29 13:01:30|4611.05|4610.45|4611.05|4610.45|4611.3|4610.7|4611.05|4610.45|201
1648558900000|2022-03-29 13:01:40|4611.3|4610.7|4611.05|4610.45|4611.3|4610.7|4610.8|4610.2|293
1648558910000|2022-03-29 13:01:50|4611.3|4610.7|4611.3|4610.7|4611.3|4610.7|4610.8|4610.2|135
1648558920000|2022-03-29 13:02:00|4611.05|4610.45|4611.05|4610.45|4611.3|4610.7|4610.8|4610.2|118
1648558930000|2022-03-29 13:02:10|4610.8|4610.2|4611.05|4610.45|4611.3|4610.7|4610.55|4609.95|163
1648558940000|2022-03-29 13:02:20|4611.3|4610.7|4611.05|4610.45|4611.3|4610.7|4610.8|4610.2|37
1648558950000|2022-03-29 13:02:30|4610.8|4610.2|4612.05|4611.45|4612.3|4611.7|4610.8|4610.2|728
1648558960000|2022-03-29 13:02:40|4612.3|4611.7|4612.05|4611.45|4612.3|4611.7|4612.05|4611.45|115
1648558970000|2022-03-29 13:02:50|4612.3|4611.7|4612.8|4612.2|4612.8|4612.2|4612.3|4611.7|159
1648558980000|2022-03-29 13:03:00|4612.55|4611.95|4613.05|4612.45|4613.3|4612.7|4612.55|4611.95|150
1648558990000|2022-03-29 13:03:10|4612.8|4612.2|4612.3|4611.7|4612.8|4612.2|4612.3|4611.7|97
1648559000000|2022-03-29 13:03:20|4612.05|4611.45|4612.8|4612.2|4612.8|4612.2|4612.05|4611.45|133
1648559010000|2022-03-29 13:03:30|4612.67|4612.07|4612.55|4611.95|4612.8|4612.2|4612.3|4611.7|127
1648559020000|2022-03-29 13:03:40|4612.3|4611.7|4611.8|4611.2|4612.55|4611.95|4611.8|4611.2|152
1648559030000|2022-03-29 13:03:50|4612.05|4611.45|4612.3|4611.7|4612.3|4611.7|4612.05|4611.45|67
1648559040000|2022-03-29 13:04:00|4612.55|4611.95|4612.8|4612.2|4612.8|4612.2|4612.55|4611.95|83
1648559050000|2022-03-29 13:04:10|4612.67|4612.07|4613.3|4612.7|4613.3|4612.7|4612.67|4612.07|188
1648559060000|2022-03-29 13:04:20|4613.05|4612.45|4613.3|4612.7|4613.3|4612.7|4613.05|4612.45|76
1648559070000|2022-03-29 13:04:30|4613.55|4612.95|4613.8|4613.2|4613.8|4613.2|4613.55|4612.95|147
1648559080000|2022-03-29 13:04:40|4613.55|4612.95|4613.55|4612.95|4613.8|4613.2|4613.55|4612.95|151
1648559090000|2022-03-29 13:04:50|4613.8|4613.2|4614.05|4613.45|4614.05|4613.45|4613.8|4613.2|115
1648559100000|2022-03-29 13:05:00|4614.3|4613.7|4614.8|4614.2|4615.05|4614.45|4614.3|4613.7|183
1648559110000|2022-03-29 13:05:10|4615.05|4614.45|4614.55|4613.95|4615.05|4614.45|4614.55|4613.95|100
1648559120000|2022-03-29 13:05:20|||||||||10
1648559130000|2022-03-29 13:05:30|4614.3|4613.7|4614.55|4613.95|4614.55|4613.95|4614.3|4613.7|136
1648559140000|2022-03-29 13:05:40|4614.8|4614.2|4615.05|4614.45|4615.05|4614.45|4614.8|4614.2|214
1648559150000|2022-03-29 13:05:50|4614.8|4614.2|4614.55|4613.95|4614.8|4614.2|4614.55|4613.95|60
1648559160000|2022-03-29 13:06:00|4614.8|4614.2|4614.8|4614.2|4614.8|4614.2|4614.3|4613.7|82
1648559170000|2022-03-29 13:06:10|4614.55|4613.95|4614.55|4613.95|4614.55|4613.95|4614.3|4613.7|31
1648559180000|2022-03-29 13:06:20|4614.3|4613.7|4614.55|4613.95|4614.55|4613.95|4614.3|4613.7|38
1648559190000|2022-03-29 13:06:30|4614.3|4613.7|4614.3|4613.7|4614.3|4613.7|4614.05|4613.45|87
1648559200000|2022-03-29 13:06:40|4614.42|4613.82|4614.3|4613.7|4614.55|4613.95|4614.3|4613.7|32
1648559210000|2022-03-29 13:06:50|4614.05|4613.45|4614.05|4613.45|4614.05|4613.45|4613.8|4613.2|119
1648559220000|2022-03-29 13:07:00|4614.3|4613.7|4614.55|4613.95|4614.55|4613.95|4614.3|4613.7|50
1648559230000|2022-03-29 13:07:10|4614.3|4613.7|4614.3|4613.7|4614.3|4613.7|4614.3|4613.7|75
1648559240000|2022-03-29 13:07:20|||||||||23
1648559250000|2022-03-29 13:07:30|4614.55|4613.95|4614.8|4614.2|4615.05|4614.45|4614.55|4613.95|157
1648559260000|2022-03-29 13:07:40|4614.55|4613.95|4614.3|4613.7|4614.55|4613.95|4614.3|4613.7|91
1648559270000|2022-03-29 13:07:50|4614.05|4613.45|4613.55|4612.95|4614.05|4613.45|4613.3|4612.7|164
1648559280000|2022-03-29 13:08:00|4613.8|4613.2|4613.8|4613.2|4613.8|4613.2|4613.3|4612.7|115
1648559290000|2022-03-29 13:08:10|4613.92|4613.32|4613.8|4613.2|4614.05|4613.45|4613.8|4613.2|25
1648559300000|2022-03-29 13:08:20|4614.05|4613.45|4614.3|4613.7|4614.3|4613.7|4613.8|4613.2|35
1648559310000|2022-03-29 13:08:30|4614.55|4613.95|4615.05|4614.45|4615.05|4614.45|4614.55|4613.95|107
1648559320000|2022-03-29 13:08:40|4614.8|4614.2|4614.3|4613.7|4614.8|4614.2|4614.3|4613.7|106
1648559330000|2022-03-29 13:08:50|4614.55|4613.95|4614.3|4613.7|4614.55|4613.95|4614.3|4613.7|77
1648559340000|2022-03-29 13:09:00|||||||||17
1648559350000|2022-03-29 13:09:10|4614.55|4613.95|4614.55|4613.95|4614.55|4613.95|4614.42|4613.82|67
1648559360000|2022-03-29 13:09:20|||||||||10
1648559370000|2022-03-29 13:09:30|||||||||4
1648559380000|2022-03-29 13:09:40|4614.3|4613.7|4614.3|4613.7|4614.55|4613.95|4614.3|4613.7|44
1648559390000|2022-03-29 13:09:50|4614.05|4613.45|4614.55|4613.95|4614.55|4613.95|4614.05|4613.45|93
1648559400000|2022-03-29 13:10:00|||||||||41
1648559410000|2022-03-29 13:10:10|4614.3|4613.7|4614.3|4613.7|4614.3|4613.7|4614.3|4613.7|62
1648559420000|2022-03-29 13:10:20|4614.05|4613.45|4614.05|4613.45|4614.3|4613.7|4614.05|4613.45|78
1648559430000|2022-03-29 13:10:30|4613.8|4613.2|4613.8|4613.2|4614.05|4613.45|4613.8|4613.2|47
1648559440000|2022-03-29 13:10:40|4613.55|4612.95|4613.3|4612.7|4613.55|4612.95|4613.3|4612.7|70
1648559450000|2022-03-29 13:10:50|4613.55|4612.95|4613.67|4613.07|4613.8|4613.2|4613.55|4612.95|94
1648559460000|2022-03-29 13:11:00|4613.8|4613.2|4613.8|4613.2|4614.3|4613.7|4613.55|4612.95|93
1648559470000|2022-03-29 13:11:10|4614.3|4613.7|4614.05|4613.45|4614.3|4613.7|4614.05|4613.45|47
1648559480000|2022-03-29 13:11:20|4613.8|4613.2|4614.05|4613.45|4614.05|4613.45|4613.8|4613.2|57
1648559490000|2022-03-29 13:11:30|4614.3|4613.7|4614.55|4613.95|4614.55|4613.95|4614.3|4613.7|87
1648559500000|2022-03-29 13:11:40|4614.8|4614.2|4614.55|4613.95|4614.8|4614.2|4614.55|4613.95|90
1648559510000|2022-03-29 13:11:50|4614.42|4613.82|4614.55|4613.95|4614.55|4613.95|4614.3|4613.7|39
1648559520000|2022-03-29 13:12:00|4614.42|4613.82|4614.3|4613.7|4614.55|4613.95|4614.3|4613.7|82
1648559530000|2022-03-29 13:12:10|4614.55|4613.95|4614.8|4614.2|4614.8|4614.2|4614.3|4613.7|121
1648559540000|2022-03-29 13:12:20|4614.67|4614.07|4614.55|4613.95|4614.8|4614.2|4614.55|4613.95|62
1648559550000|2022-03-29 13:12:30|4614.8|4614.2|4614.8|4614.2|4615.05|4614.45|4614.8|4614.2|209
1648559560000|2022-03-29 13:12:40|4614.67|4614.07|4614.55|4613.95|4614.67|4614.07|4614.55|4613.95|28
1648559570000|2022-03-29 13:12:50|4614.3|4613.7|4614.3|4613.7|4614.55|4613.95|4614.3|4613.7|164
1648559580000|2022-03-29 13:13:00|4614.55|4613.95|4614.8|4614.2|4615.05|4614.45|4614.55|4613.95|96
1648559590000|2022-03-29 13:13:10|4615.05|4614.45|4615.05|4614.45|4615.05|4614.45|4615.05|4614.45|33
1648559600000|2022-03-29 13:13:20|4615.3|4614.7|4615.55|4614.95|4615.55|4614.95|4615.05|4614.45|140
1648559610000|2022-03-29 13:13:30|4615.8|4615.2|4615.8|4615.2|4616.05|4615.45|4615.55|4614.95|147
1648559620000|2022-03-29 13:13:40|4615.55|4614.95|4615.3|4614.7|4615.8|4615.2|4615.3|4614.7|220
1648559630000|2022-03-29 13:13:50|4615.17|4614.57|4615.3|4614.7|4615.3|4614.7|4615.17|4614.57|435
1648559640000|2022-03-29 13:14:00|4615.05|4614.45|4616.05|4615.45|4616.05|4615.45|4615.05|4614.45|226
1648559650000|2022-03-29 13:14:10|4615.8|4615.2|4616.05|4615.45|4616.05|4615.45|4615.8|4615.2|257
1648559660000|2022-03-29 13:14:20|4616.17|4615.57|4616.55|4615.95|4616.8|4616.2|4616.17|4615.57|420
1648559670000|2022-03-29 13:14:30|4616.8|4616.2|4616.8|4616.2|4616.8|4616.2|4616.8|4616.2|69
1648559680000|2022-03-29 13:14:40|4616.55|4615.95|4616.8|4616.2|4616.8|4616.2|4616.3|4615.7|154
1648559690000|2022-03-29 13:14:50|4617.05|4616.45|4617.05|4616.45|4617.05|4616.45|4616.8|4616.2|132
1648559700000|2022-03-29 13:15:00|4616.8|4616.2|4616.3|4615.7|4617.05|4616.45|4616.3|4615.7|177
1648559710000|2022-03-29 13:15:10|4616.05|4615.45|4616.55|4615.95|4616.8|4616.2|4616.05|4615.45|237
1648559720000|2022-03-29 13:15:20|4616.8|4616.2|4616.55|4615.95|4616.8|4616.2|4615.8|4615.2|213
1648559730000|2022-03-29 13:15:30|4616.3|4615.7|4615.8|4615.2|4616.3|4615.7|4615.8|4615.2|216
1648559740000|2022-03-29 13:15:40|4616.05|4615.45|4615.55|4614.95|4616.05|4615.45|4615.55|4614.95|91
1648559750000|2022-03-29 13:15:50|4615.8|4615.2|4615.8|4615.2|4615.8|4615.2|4615.55|4614.95|114
1648559760000|2022-03-29 13:16:00|4615.55|4614.95|4615.55|4614.95|4615.8|4615.2|4615.42|4614.82|99
1648559770000|2022-03-29 13:16:10|4615.3|4614.7|4615.3|4614.7|4615.55|4614.95|4615.3|4614.7|46
1648559780000|2022-03-29 13:16:20|4615.55|4614.95|4615.55|4614.95|4615.55|4614.95|4615.55|4614.95|47
1648559790000|2022-03-29 13:16:30|4615.3|4614.7|4615.3|4614.7|4615.3|4614.7|4615.3|4614.7|78
1648559800000|2022-03-29 13:16:40|||||||||43
1648559810000|2022-03-29 13:16:50|4615.55|4614.95|4615.8|4615.2|4615.8|4615.2|4615.3|4614.7|76
1648559820000|2022-03-29 13:17:00|4615.05|4614.45|4615.3|4614.7|4615.55|4614.95|4615.05|4614.45|157
1648559830000|2022-03-29 13:17:10|4615.55|4614.95|4615.55|4614.95|4615.55|4614.95|4615.55|4614.95|31
1648559840000|2022-03-29 13:17:20|4615.3|4614.7|4615.55|4614.95|4615.55|4614.95|4615.3|4614.7|25
1648559850000|2022-03-29 13:17:30|4615.8|4615.2|4615.8|4615.2|4616.05|4615.45|4615.8|4615.2|64
1648559860000|2022-03-29 13:17:40|4616.05|4615.45|4615.55|4614.95|4616.05|4615.45|4615.55|4614.95|30
1648559870000|2022-03-29 13:17:50|4615.42|4614.82|4615.3|4614.7|4615.8|4615.2|4615.3|4614.7|162
1648559880000|2022-03-29 13:18:00|4615.42|4614.82|4615.3|4614.7|4615.8|4615.2|4615.3|4614.7|198
1648559890000|2022-03-29 13:18:10|4615.05|4614.45|4615.05|4614.45|4615.05|4614.45|4614.8|4614.2|87
1648559900000|2022-03-29 13:18:20|4615.3|4614.7|4615.3|4614.7|4615.3|4614.7|4615.05|4614.45|46
1648559910000|2022-03-29 13:18:30|4615.05|4614.45|4615.05|4614.45|4615.05|4614.45|4614.8|4614.2|50
1648559920000|2022-03-29 13:18:40|||||||||24
1648559930000|2022-03-29 13:18:50|||||||||2
1648559940000|2022-03-29 13:19:00|4615.3|4614.7|4615.3|4614.7|4615.3|4614.7|4615.3|4614.7|94
1648559950000|2022-03-29 13:19:10|4615.05|4614.45|4614.8|4614.2|4615.05|4614.45|4614.8|4614.2|130
1648559960000|2022-03-29 13:19:20|4615.05|4614.45|4615.3|4614.7|4615.55|4614.95|4615.05|4614.45|63
1648559970000|2022-03-29 13:19:30|4615.55|4614.95|4615.55|4614.95|4615.55|4614.95|4615.55|4614.95|47
1648559980000|2022-03-29 13:19:40|4615.3|4614.7|4615.3|4614.7|4615.3|4614.7|4615.3|4614.7|71
1648559990000|2022-03-29 13:19:50|4615.55|4614.95|4616.05|4615.45|4616.05|4615.45|4615.55|4614.95|81
1648560000000|2022-03-29 13:20:00|4615.8|4615.2|4615.8|4615.2|4616.05|4615.45|4615.8|4615.2|77
1648560010000|2022-03-29 13:20:10|4615.55|4614.95|4615.05|4614.45|4615.55|4614.95|4615.05|4614.45|74
1648560020000|2022-03-29 13:20:20|4614.8|4614.2|4615.3|4614.7|4615.3|4614.7|4614.8|4614.2|145
1648560030000|2022-03-29 13:20:30|4615.55|4614.95|4616.3|4615.7|4616.3|4615.7|4615.55|4614.95|101
1648560040000|2022-03-29 13:20:40|4616.55|4615.95|4615.55|4614.95|4616.55|4615.95|4615.3|4614.7|177
1648560050000|2022-03-29 13:20:50|4615.3|4614.7|4615.3|4614.7|4615.55|4614.95|4615.3|4614.7|111
1648560060000|2022-03-29 13:21:00|4615.55|4614.95|4615.05|4614.45|4615.55|4614.95|4615.05|4614.45|97
1648560070000|2022-03-29 13:21:10|4614.8|4614.2|4614.8|4614.2|4614.92|4614.32|4614.8|4614.2|135
1648560080000|2022-03-29 13:21:20|4614.55|4613.95|4614.8|4614.2|4614.8|4614.2|4614.55|4613.95|104
1648560090000|2022-03-29 13:21:30|4615.05|4614.45|4615.3|4614.7|4615.3|4614.7|4614.8|4614.2|106
1648560100000|2022-03-29 13:21:40|4615.17|4614.57|4615.05|4614.45|4615.17|4614.57|4614.92|4614.32|21
1648560110000|2022-03-29 13:21:50|4614.8|4614.2|4615.05|4614.45|4615.17|4614.57|4614.8|4614.2|170
1648560120000|2022-03-29 13:22:00|4614.8|4614.2|4615.3|4614.7|4615.3|4614.7|4614.8|4614.2|68
1648560130000|2022-03-29 13:22:10|4615.42|4614.82|4615.3|4614.7|4615.42|4614.82|4615.3|4614.7|47
1648560140000|2022-03-29 13:22:20|4615.05|4614.45|4615.05|4614.45|4615.05|4614.45|4615.05|4614.45|19
1648560150000|2022-03-29 13:22:30|4615.3|4614.7|4615.55|4614.95|4615.55|4614.95|4615.05|4614.45|105
1648560160000|2022-03-29 13:22:40|4615.8|4615.2|4615.05|4614.45|4615.8|4615.2|4615.05|4614.45|91
1648560170000|2022-03-29 13:22:50|4614.8|4614.2|4615.05|4614.45|4615.05|4614.45|4614.8|4614.2|21
1648560180000|2022-03-29 13:23:00|4615.3|4614.7|4615.3|4614.7|4615.55|4614.95|4614.8|4614.2|173
1648560190000|2022-03-29 13:23:10|4615.17|4614.57|4615.3|4614.7|4615.42|4614.82|4615.17|4614.57|22
1648560200000|2022-03-29 13:23:20|4615.42|4614.82|4615.3|4614.7|4615.42|4614.82|4615.3|4614.7|39
1648560210000|2022-03-29 13:23:30|4615.55|4614.95|4615.3|4614.7|4615.55|4614.95|4615.3|4614.7|39
1648560220000|2022-03-29 13:23:40|4615.42|4614.82|4615.55|4614.95|4615.55|4614.95|4615.42|4614.82|37
1648560230000|2022-03-29 13:23:50|4615.42|4614.82|4615.55|4614.95|4615.8|4615.2|4615.3|4614.7|43
1648560240000|2022-03-29 13:24:00|4615.8|4615.2|4615.8|4615.2|4616.05|4615.45|4615.8|4615.2|68
1648560250000|2022-03-29 13:24:10|4615.92|4615.32|4616.05|4615.45|4616.05|4615.45|4615.8|4615.2|103
1648560260000|2022-03-29 13:24:20|4615.8|4615.2|4615.8|4615.2|4616.05|4615.45|4615.8|4615.2|38
1648560270000|2022-03-29 13:24:30|4615.92|4615.32|4615.8|4615.2|4615.92|4615.32|4615.8|4615.2|16
1648560280000|2022-03-29 13:24:40|4616.05|4615.45|4615.8|4615.2|4616.05|4615.45|4615.8|4615.2|63
1648560290000|2022-03-29 13:24:50|4615.92|4615.32|4615.8|4615.2|4615.92|4615.32|4615.8|4615.2|58
1648560300000|2022-03-29 13:25:00|4616.05|4615.45|4616.3|4615.7|4616.55|4615.95|4616.05|4615.45|146
1648560310000|2022-03-29 13:25:10|4616.05|4615.45|4615.8|4615.2|4616.3|4615.7|4615.8|4615.2|121
1648560320000|2022-03-29 13:25:20|4615.67|4615.07|4615.8|4615.2|4615.8|4615.2|4615.55|4614.95|93
1648560330000|2022-03-29 13:25:30|4616.05|4615.45|4615.3|4614.7|4616.05|4615.45|4615.3|4614.7|91
1648560340000|2022-03-29 13:25:40|4615.05|4614.45|4615.05|4614.45|4615.05|4614.45|4615.05|4614.45|103
1648560350000|2022-03-29 13:25:50|4614.8|4614.2|4615.3|4614.7|4615.3|4614.7|4614.8|4614.2|78
1648560360000|2022-03-29 13:26:00|4615.55|4614.95|4615.05|4614.45|4615.55|4614.95|4615.05|4614.45|73
1648560370000|2022-03-29 13:26:10|4615.17|4614.57|4615.3|4614.7|4615.3|4614.7|4615.17|4614.57|16
1648560380000|2022-03-29 13:26:20|4615.17|4614.57|4615.05|4614.45|4615.3|4614.7|4614.8|4614.2|100
1648560390000|2022-03-29 13:26:30|||||||||68
1648560400000|2022-03-29 13:26:40|4615.17|4614.57|4615.55|4614.95|4615.55|4614.95|4615.17|4614.57|55
1648560410000|2022-03-29 13:26:50|4615.67|4615.07|4615.8|4615.2|4615.8|4615.2|4615.55|4614.95|79
1648560420000|2022-03-29 13:27:00|4616.05|4615.45|4616.8|4616.2|4616.8|4616.2|4616.05|4615.45|168
1648560430000|2022-03-29 13:27:10|4617.05|4616.45|4617.8|4617.2|4618.05|4617.45|4617.05|4616.45|425
1648560440000|2022-03-29 13:27:20|4617.55|4616.95|4616.55|4615.95|4617.8|4617.2|4616.55|4615.95|295
1648560450000|2022-03-29 13:27:30|4616.8|4616.2|4616.55|4615.95|4616.8|4616.2|4616.55|4615.95|59
1648560460000|2022-03-29 13:27:40|4616.8|4616.2|4616.55|4615.95|4616.8|4616.2|4616.55|4615.95|193
1648560470000|2022-03-29 13:27:50|4616.05|4615.45|4616.3|4615.7|4616.3|4615.7|4615.8|4615.2|284
1648560480000|2022-03-29 13:28:00|4616.05|4615.45|4614.8|4614.2|4616.05|4615.45|4614.55|4613.95|633
1648560490000|2022-03-29 13:28:10|4614.55|4613.95|4614.8|4614.2|4614.8|4614.2|4614.05|4613.45|322
1648560500000|2022-03-29 13:28:20|4615.05|4614.45|4614.3|4613.7|4615.05|4614.45|4614.3|4613.7|180
1648560510000|2022-03-29 13:28:30|4614.55|4613.95|4614.3|4613.7|4614.67|4614.07|4614.3|4613.7|297
1648560520000|2022-03-29 13:28:40|4614.05|4613.45|4614.05|4613.45|4614.3|4613.7|4614.05|4613.45|172
1648560530000|2022-03-29 13:28:50|4614.3|4613.7|4614.05|4613.45|4614.3|4613.7|4614.05|4613.45|94
1648560540000|2022-03-29 13:29:00|4614.3|4613.7|4616.55|4615.95|4616.55|4615.95|4614.3|4613.7|310
1648560550000|2022-03-29 13:29:10|4616.8|4616.2|4615.8|4615.2|4616.8|4616.2|4615.8|4615.2|570
1648560560000|2022-03-29 13:29:20|4616.05|4615.45|4615.3|4614.7|4616.05|4615.45|4615.17|4614.57|454
1648560570000|2022-03-29 13:29:30|4615.55|4614.95|4617.05|4616.45|4617.05|4616.45|4615.55|4614.95|292
1648560580000|2022-03-29 13:29:40|4616.92|4616.32|4615.92|4615.32|4617.05|4616.45|4615.92|4615.32|509
1648560590000|2022-03-29 13:29:50|4615.8|4615.2|4617.8|4617.2|4618.05|4617.45|4615.8|4615.2|1035
1648560600000|2022-03-29 13:30:00|4617.7|4617.3|4617.2|4616.8|4618.7|4618.3|4616.95|4616.55|4919
1648560610000|2022-03-29 13:30:10|4616.7|4616.3|4614.7|4614.3|4616.95|4616.55|4614.7|4614.3|3278
1648560620000|2022-03-29 13:30:20|4614.45|4614.05|4619.2|4618.8|4619.2|4618.8|4614.45|4614.05|2206
1648560630000|2022-03-29 13:30:30|4618.95|4618.55|4617.82|4617.42|4618.95|4618.55|4616.7|4616.3|1302
1648560640000|2022-03-29 13:30:40|4617.45|4617.05|4618.95|4618.55|4619.2|4618.8|4617.2|4616.8|1018
1648560650000|2022-03-29 13:30:50|4618.7|4618.3|4620.2|4619.8|4620.2|4619.8|4618.7|4618.3|1304
1648560660000|2022-03-29 13:31:00|4620.7|4620.3|4622.7|4622.3|4622.7|4622.3|4620.7|4620.3|2704
1648560670000|2022-03-29 13:31:10|4622.2|4621.8|4623.7|4623.3|4623.7|4623.3|4622.2|4621.8|1409
1648560680000|2022-03-29 13:31:20|4623.45|4623.05|4623.7|4623.3|4623.95|4623.55|4622.95|4622.55|1320
1648560690000|2022-03-29 13:31:30|4623.95|4623.55|4624.2|4623.8|4624.7|4624.3|4622.7|4622.3|1663
1648560700000|2022-03-29 13:31:40|4623.95|4623.55|4624.45|4624.05|4624.95|4624.55|4623.45|4623.05|1600
1648560710000|2022-03-29 13:31:50|4624.2|4623.8|4625.95|4625.55|4625.95|4625.55|4623.95|4623.55|1282
1648560720000|2022-03-29 13:32:00|4626.2|4625.8|4627.7|4627.3|4627.7|4627.3|4625.95|4625.55|2568
1648560730000|2022-03-29 13:32:10|4627.45|4627.05|4627.95|4627.55|4627.95|4627.55|4626.95|4626.55|1654
1648560740000|2022-03-29 13:32:20|4627.7|4627.3|4628.2|4627.8|4628.2|4627.8|4627.45|4627.05|1083
1648560750000|2022-03-29 13:32:30|4627.95|4627.55|4628.2|4627.8|4628.32|4627.92|4626.45|4626.05|1885
1648560760000|2022-03-29 13:32:40|4627.95|4627.55|4628.2|4627.8|4628.2|4627.8|4627.2|4626.8|960
1648560770000|2022-03-29 13:32:50|4627.95|4627.55|4627.45|4627.05|4628.2|4627.8|4626.95|4626.55|1109
1648560780000|2022-03-29 13:33:00|4627.7|4627.3|4629.2|4628.8|4629.7|4629.3|4627.7|4627.3|1818
1648560790000|2022-03-29 13:33:10|4629.45|4629.05|4628.95|4628.55|4629.45|4629.05|4628.7|4628.3|1167
1648560800000|2022-03-29 13:33:20|4629.2|4628.8|4627.45|4627.05|4629.45|4629.05|4627.45|4627.05|1126
1648560810000|2022-03-29 13:33:30|4627.2|4626.8|4625.95|4625.55|4628.45|4628.05|4625.95|4625.55|1557
1648560820000|2022-03-29 13:33:40|4626.2|4625.8|4625.7|4625.3|4626.2|4625.8|4625.2|4624.8|1467
1648560830000|2022-03-29 13:33:50|4626.07|4625.67|4626.45|4626.05|4627.2|4626.8|4625.95|4625.55|970
1648560840000|2022-03-29 13:34:00|4626.7|4626.3|4626.57|4626.17|4627.7|4627.3|4626.45|4626.05|899
1648560850000|2022-03-29 13:34:10|4626.45|4626.05|4625.45|4625.05|4626.95|4626.55|4625.45|4625.05|731
1648560860000|2022-03-29 13:34:20|4625.57|4625.17|4626.2|4625.8|4626.32|4625.92|4625.2|4624.8|710
1648560870000|2022-03-29 13:34:30|4625.95|4625.55|4625.45|4625.05|4626.32|4625.92|4624.95|4624.55|1447
1648560880000|2022-03-29 13:34:40|4625.2|4624.8|4625.2|4624.8|4625.7|4625.3|4624.95|4624.55|613
1648560890000|2022-03-29 13:34:50|4625.45|4625.05|4625.45|4625.05|4625.45|4625.05|4624.95|4624.55|801
1648560900000|2022-03-29 13:35:00|4626.2|4625.8|4625.95|4625.55|4626.7|4626.3|4625.2|4624.8|1454
1648560910000|2022-03-29 13:35:10|4625.82|4625.42|4625.45|4625.05|4626.2|4625.8|4624.95|4624.55|808
1648560920000|2022-03-29 13:35:20|4625.95|4625.55|4625.57|4625.17|4626.2|4625.8|4624.7|4624.3|1396
1648560930000|2022-03-29 13:35:30|4625.45|4625.05|4625.82|4625.42|4626.2|4625.8|4624.95|4624.55|496
1648560940000|2022-03-29 13:35:40|4625.7|4625.3|4624.95|4624.55|4625.95|4625.55|4624.95|4624.55|862
1648560950000|2022-03-29 13:35:50|4625.2|4624.8|4624.45|4624.05|4625.45|4625.05|4624.45|4624.05|653
1648560960000|2022-03-29 13:36:00|4623.95|4623.55|4623.45|4623.05|4624.45|4624.05|4623.2|4622.8|1484
1648560970000|2022-03-29 13:36:10|4623.32|4622.92|4622.2|4621.8|4624.7|4624.3|4622.2|4621.8|1897
1648560980000|2022-03-29 13:36:20|4621.7|4621.3|4622.2|4621.8|4622.2|4621.8|4620.95|4620.55|1301
1648560990000|2022-03-29 13:36:30|4621.95|4621.55|4622.7|4622.3|4622.7|4622.3|4621.2|4620.8|977
1648561000000|2022-03-29 13:36:40|4622.82|4622.42|4621.45|4621.05|4623.2|4622.8|4620.7|4620.3|844
1648561010000|2022-03-29 13:36:50|4621.2|4620.8|4621.2|4620.8|4621.7|4621.3|4620.95|4620.55|750
1648561020000|2022-03-29 13:37:00|4621.45|4621.05|4622.45|4622.05|4622.45|4622.05|4620.95|4620.55|1143
1648561030000|2022-03-29 13:37:10|4621.95|4621.55|4621.95|4621.55|4622.57|4622.17|4621.45|4621.05|716
1648561040000|2022-03-29 13:37:20|4621.82|4621.42|4621.7|4621.3|4622.57|4622.17|4621.2|4620.8|947
1648561050000|2022-03-29 13:37:30|4621.95|4621.55|4620.7|4620.3|4622.2|4621.8|4620.7|4620.3|1132
1648561060000|2022-03-29 13:37:40|4620.95|4620.55|4620.2|4619.8|4621.2|4620.8|4619.95|4619.55|1063
1648561070000|2022-03-29 13:37:50|4619.95|4619.55|4620.45|4620.05|4620.7|4620.3|4619.95|4619.55|702
1648561080000|2022-03-29 13:38:00|4620.7|4620.3|4620.45|4620.05|4621.2|4620.8|4620.2|4619.8|857
1648561090000|2022-03-29 13:38:10|4620.7|4620.3|4619.95|4619.55|4620.82|4620.42|4619.95|4619.55|860
1648561100000|2022-03-29 13:38:20|4619.7|4619.3|4617.7|4617.3|4619.95|4619.55|4617.2|4616.8|2206
1648561110000|2022-03-29 13:38:30|4617.45|4617.05|4616.45|4616.05|4617.45|4617.05|4616.2|4615.8|1195
1648561120000|2022-03-29 13:38:40|4616.7|4616.3|4615.7|4615.3|4616.7|4616.3|4615.7|4615.3|916
1648561130000|2022-03-29 13:38:50|4615.45|4615.05|4616.7|4616.3|4617.95|4617.55|4615.45|4615.05|1114
1648561140000|2022-03-29 13:39:00|4616.45|4616.05|4618.2|4617.8|4618.45|4618.05|4616.45|4616.05|833
1648561150000|2022-03-29 13:39:10|4618.07|4617.67|4617.7|4617.3|4618.2|4617.8|4616.95|4616.55|746
1648561160000|2022-03-29 13:39:20|4617.57|4617.17|4615.95|4615.55|4617.95|4617.55|4615.95|4615.55|991
1648561170000|2022-03-29 13:39:30|4615.7|4615.3|4615.45|4615.05|4615.7|4615.3|4612.7|4612.3|2684
1648561180000|2022-03-29 13:39:40|4615.7|4615.3|4616.7|4616.3|4617.2|4616.8|4615.7|4615.3|1204
1648561190000|2022-03-29 13:39:50|4616.82|4616.42|4616.7|4616.3|4616.95|4616.55|4615.7|4615.3|537
1648561200000|2022-03-29 13:40:00|4616.95|4616.55|4616.95|4616.55|4617.95|4617.55|4616.7|4616.3|1678
1648561210000|2022-03-29 13:40:10|4616.7|4616.3|4613.95|4613.55|4616.95|4616.55|4613.95|4613.55|1580
1648561220000|2022-03-29 13:40:20|4613.7|4613.3|4614.2|4613.8|4614.7|4614.3|4613.2|4612.8|872
1648561230000|2022-03-29 13:40:30|4613.95|4613.55|4616.45|4616.05|4617.45|4617.05|4613.95|4613.55|1279
1648561240000|2022-03-29 13:40:40|4616.2|4615.8|4615.82|4615.42|4616.45|4616.05|4614.45|4614.05|1052
1648561250000|2022-03-29 13:40:50|4615.95|4615.55|4614.7|4614.3|4616.07|4615.67|4613.95|4613.55|844
1648561260000|2022-03-29 13:41:00|4614.95|4614.55|4613.7|4613.3|4615.07|4614.67|4613.7|4613.3|939
1648561270000|2022-03-29 13:41:10|4613.45|4613.05|4613.2|4612.8|4613.95|4613.55|4612.95|4612.55|856
1648561280000|2022-03-29 13:41:20|4613.32|4612.92|4613.2|4612.8|4613.7|4613.3|4612.7|4612.3|834
1648561290000|2022-03-29 13:41:30|4613.45|4613.05|4614.2|4613.8|4614.7|4614.3|4612.7|4612.3|616
1648561300000|2022-03-29 13:41:40|4613.95|4613.55|4615.2|4614.8|4615.2|4614.8|4613.95|4613.55|691
1648561310000|2022-03-29 13:41:50|4615.45|4615.05|4613.95|4613.55|4615.45|4615.05|4613.95|4613.55|961
1648561320000|2022-03-29 13:42:00|4613.7|4613.3|4612.2|4611.8|4613.95|4613.55|4611.95|4611.55|984
1648561330000|2022-03-29 13:42:10|4612.45|4612.05|4612.7|4612.3|4612.82|4612.42|4611.95|4611.55|540
1648561340000|2022-03-29 13:42:20|4612.57|4612.17|4613.57|4613.17|4613.7|4613.3|4612.45|4612.05|702
1648561350000|2022-03-29 13:42:30|4613.82|4613.42|4614.45|4614.05|4614.7|4614.3|4613.7|4613.3|726
1648561360000|2022-03-29 13:42:40|4615.45|4615.05|4613.7|4613.3|4615.95|4615.55|4613.7|4613.3|1054
1648561370000|2022-03-29 13:42:50|4613.82|4613.42|4614.45|4614.05|4614.45|4614.05|4613.45|4613.05|482
1648561380000|2022-03-29 13:43:00|4614.7|4614.3|4615.95|4615.55|4616.45|4616.05|4614.45|4614.05|1321
1648561390000|2022-03-29 13:43:10|4615.7|4615.3|4615.82|4615.42|4616.2|4615.8|4614.45|4614.05|769
1648561400000|2022-03-29 13:43:20|4615.7|4615.3|4616.07|4615.67|4616.45|4616.05|4615.45|4615.05|501
1648561410000|2022-03-29 13:43:30|4615.95|4615.55|4615.2|4614.8|4616.2|4615.8|4614.95|4614.55|508
1648561420000|2022-03-29 13:43:40|4614.95|4614.55|4615.07|4614.67|4615.7|4615.3|4614.45|4614.05|725
1648561430000|2022-03-29 13:43:50|4615.2|4614.8|4613.95|4613.55|4616.2|4615.8|4613.45|4613.05|2409
1648561440000|2022-03-29 13:44:00|4613.7|4613.3|4615.2|4614.8|4615.45|4615.05|4612.7|4612.3|989
1648561450000|2022-03-29 13:44:10|4615.45|4615.05|4615.57|4615.17|4615.95|4615.55|4615.2|4614.8|469
1648561460000|2022-03-29 13:44:20|4615.45|4615.05|4613.95|4613.55|4615.7|4615.3|4613.82|4613.42|470
1648561470000|2022-03-29 13:44:30|4614.2|4613.8|4614.95|4614.55|4615.45|4615.05|4613.7|4613.3|439
1648561480000|2022-03-29 13:44:40|4614.7|4614.3|4615.45|4615.05|4615.7|4615.3|4614.7|4614.3|405
1648561490000|2022-03-29 13:44:50|4615.32|4614.92|4616.45|4616.05|4616.45|4616.05|4615.2|4614.8|682
1648561500000|2022-03-29 13:45:00|4616.7|4616.3|4617.7|4617.3|4617.7|4617.3|4615.7|4615.3|2261
1648561510000|2022-03-29 13:45:10|4617.95|4617.55|4618.2|4617.8|4618.7|4618.3|4617.45|4617.05|1415
1648561520000|2022-03-29 13:45:20|4618.32|4617.92|4619.2|4618.8|4619.2|4618.8|4616.7|4616.3|1719
1648561530000|2022-03-29 13:45:30|4618.95|4618.55|4618.2|4617.8|4619.45|4619.05|4618.2|4617.8|1461
1648561540000|2022-03-29 13:45:40|4617.95|4617.55|4616.45|4616.05|4618.2|4617.8|4616.2|4615.8|1267
1648561550000|2022-03-29 13:45:50|4616.7|4616.3|4616.7|4616.3|4616.7|4616.3|4615.7|4615.3|974
1648561560000|2022-03-29 13:46:00|4616.95|4616.55|4617.7|4617.3|4618.45|4618.05|4615.95|4615.55|2077
1648561570000|2022-03-29 13:46:10|4617.45|4617.05|4618.32|4617.92|4618.7|4618.3|4617.32|4616.92|743
1648561580000|2022-03-29 13:46:20|4618.2|4617.8|4618.45|4618.05|4618.7|4618.3|4617.7|4617.3|682
1648561590000|2022-03-29 13:46:30|4618.7|4618.3|4617.45|4617.05|4618.7|4618.3|4617.45|4617.05|809
1648561600000|2022-03-29 13:46:40|4617.95|4617.55|4617.45|4617.05|4617.95|4617.55|4617.2|4616.8|334
1648561610000|2022-03-29 13:46:50|4617.2|4616.8|4615.82|4615.42|4617.2|4616.8|4614.95|4614.55|1063
1648561620000|2022-03-29 13:47:00|4615.95|4615.55|4616.7|4616.3|4616.95|4616.55|4615.82|4615.42|689
1648561630000|2022-03-29 13:47:10|4616.45|4616.05|4615.45|4615.05|4617.2|4616.8|4615.45|4615.05|395
1648561640000|2022-03-29 13:47:20|4615.2|4614.8|4615.7|4615.3|4615.95|4615.55|4615.2|4614.8|305
1648561650000|2022-03-29 13:47:30|4615.82|4615.42|4616.57|4616.17|4616.7|4616.3|4615.45|4615.05|401
1648561660000|2022-03-29 13:47:40|4616.45|4616.05|4616.2|4615.8|4616.45|4616.05|4615.45|4615.05|350
1648561670000|2022-03-29 13:47:50|4615.95|4615.55|4616.45|4616.05|4616.7|4616.3|4615.95|4615.55|301
1648561680000|2022-03-29 13:48:00|4616.7|4616.3|4615.95|4615.55|4617.45|4617.05|4615.2|4614.8|1162
1648561690000|2022-03-29 13:48:10|4615.82|4615.42|4615.45|4615.05|4615.82|4615.42|4614.2|4613.8|594
1648561700000|2022-03-29 13:48:20|4615.32|4614.92|4610.2|4609.8|4615.45|4615.05|4609.2|4608.8|3145
1648561710000|2022-03-29 13:48:30|4610.45|4610.05|4610.95|4610.55|4611.2|4610.8|4609.2|4608.8|1421
1648561720000|2022-03-29 13:48:40|4610.7|4610.3|4608.7|4608.3|4610.7|4610.3|4608.7|4608.3|1206
1648561730000|2022-03-29 13:48:50|4608.95|4608.55|4610.95|4610.55|4610.95|4610.55|4608.7|4608.3|1130
1648561740000|2022-03-29 13:49:00|4610.82|4610.42|4611.45|4611.05|4612.7|4612.3|4610.82|4610.42|983
1648561750000|2022-03-29 13:49:10|4611.2|4610.8|4611.2|4610.8|4611.45|4611.05|4610.45|4610.05|554
1648561760000|2022-03-29 13:49:20|4611.45|4611.05|4609.7|4609.3|4611.45|4611.05|4609.45|4609.05|571
1648561770000|2022-03-29 13:49:30|4609.45|4609.05|4608.7|4608.3|4610.2|4609.8|4608.7|4608.3|711
1648561780000|2022-03-29 13:49:40|4608.57|4608.17|4609.57|4609.17|4609.7|4609.3|4608.57|4608.17|588
1648561790000|2022-03-29 13:49:50|4609.7|4609.3|4608.7|4608.3|4609.82|4609.42|4608.2|4607.8|432
1648561800000|2022-03-29 13:50:00|4608.45|4608.05|4606.45|4606.05|4608.45|4608.05|4606.2|4605.8|2367
1648561810000|2022-03-29 13:50:10|4606.2|4605.8|4608.7|4608.3|4609.45|4609.05|4605.95|4605.55|1542
1648561820000|2022-03-29 13:50:20|4609.07|4608.67|4610.45|4610.05|4610.95|4610.55|4608.7|4608.3|885
1648561830000|2022-03-29 13:50:30|4610.2|4609.8|4610.7|4610.3|4610.95|4610.55|4609.95|4609.55|706
1648561840000|2022-03-29 13:50:40|4610.95|4610.55|4610.07|4609.67|4611.2|4610.8|4609.95|4609.55|511
1648561850000|2022-03-29 13:50:50|4610.2|4609.8|4609.95|4609.55|4610.2|4609.8|4608.95|4608.55|552
1648561860000|2022-03-29 13:51:00|4610.2|4609.8|4610.45|4610.05|4610.45|4610.05|4609.7|4609.3|528
1648561870000|2022-03-29 13:51:10|4610.7|4610.3|4610.45|4610.05|4611.45|4611.05|4609.95|4609.55|624
1648561880000|2022-03-29 13:51:20|4610.7|4610.3|4610.45|4610.05|4610.95|4610.55|4610.2|4609.8|285
1648561890000|2022-03-29 13:51:30|4610.7|4610.3|4610.7|4610.3|4610.95|4610.55|4609.95|4609.55|384
1648561900000|2022-03-29 13:51:40|4610.57|4610.17|4608.95|4608.55|4610.7|4610.3|4608.7|4608.3|808
1648561910000|2022-03-29 13:51:50|4608.7|4608.3|4608.7|4608.3|4609.2|4608.8|4607.95|4607.55|694
1648561920000|2022-03-29 13:52:00|4608.95|4608.55|4609.2|4608.8|4610.2|4609.8|4608.7|4608.3|489
1648561930000|2022-03-29 13:52:10|4608.95|4608.55|4607.7|4607.3|4609.2|4608.8|4607.45|4607.05|555
1648561940000|2022-03-29 13:52:20|4607.57|4607.17|4607.45|4607.05|4608.2|4607.8|4607.45|4607.05|698
1648561950000|2022-03-29 13:52:30|4607.7|4607.3|4606.45|4606.05|4607.7|4607.3|4606.45|4606.05|437
1648561960000|2022-03-29 13:52:40|4606.2|4605.8|4606.7|4606.3|4606.95|4606.55|4605.95|4605.55|894
1648561970000|2022-03-29 13:52:50|4606.57|4606.17|4606.7|4606.3|4607.45|4607.05|4606.57|4606.17|461
1648561980000|2022-03-29 13:53:00|4606.82|4606.42|4607.2|4606.8|4608.2|4607.8|4606.45|4606.05|844
1648561990000|2022-03-29 13:53:10|4607.32|4606.92|4605.7|4605.3|4607.45|4607.05|4605.45|4605.05|728
1648562000000|2022-03-29 13:53:20|4605.95|4605.55|4605.45|4605.05|4607.2|4606.8|4604.95|4604.55|1304
1648562010000|2022-03-29 13:53:30|4605.2|4604.8|4605.57|4605.17|4605.95|4605.55|4604.45|4604.05|803
1648562020000|2022-03-29 13:53:40|4605.45|4605.05|4605.45|4605.05|4606.2|4605.8|4605.2|4604.8|497
1648562030000|2022-03-29 13:53:50|4605.7|4605.3|4606.45|4606.05|4606.95|4606.55|4605.7|4605.3|586
1648562040000|2022-03-29 13:54:00|4606.2|4605.8|4606.95|4606.55|4607.32|4606.92|4605.95|4605.55|696
1648562050000|2022-03-29 13:54:10|4606.7|4606.3|4606.45|4606.05|4606.95|4606.55|4605.2|4604.8|862
1648562060000|2022-03-29 13:54:20|4606.2|4605.8|4605.45|4605.05|4606.2|4605.8|4605.2|4604.8|447
1648562070000|2022-03-29 13:54:30|4605.2|4604.8|4606.2|4605.8|4606.45|4606.05|4604.45|4604.05|515
1648562080000|2022-03-29 13:54:40|4606.45|4606.05|4607.2|4606.8|4607.7|4607.3|4606.2|4605.8|586
1648562090000|2022-03-29 13:54:50|4607.32|4606.92|4607.7|4607.3|4607.7|4607.3|4606.7|4606.3|486
1648562100000|2022-03-29 13:55:00|4607.95|4607.55|4608.7|4608.3|4608.95|4608.55|4607.95|4607.55|1101
1648562110000|2022-03-29 13:55:10|4608.95|4608.55|4607.45|4607.05|4609.2|4608.8|4606.95|4606.55|747
1648562120000|2022-03-29 13:55:20|4607.2|4606.8|4607.32|4606.92|4607.45|4607.05|4606.7|4606.3|537
1648562130000|2022-03-29 13:55:30|4607.45|4607.05|4607.95|4607.55|4608.45|4608.05|4607.2|4606.8|473
1648562140000|2022-03-29 13:55:40|4608.2|4607.8|4607.95|4607.55|4608.2|4607.8|4607.45|4607.05|362
1648562150000|2022-03-29 13:55:50|4607.7|4607.3|4607.95|4607.55|4608.7|4608.3|4607.57|4607.17|529
1648562160000|2022-03-29 13:56:00|4608.07|4607.67|4609.7|4609.3|4609.7|4609.3|4607.7|4607.3|712
1648562170000|2022-03-29 13:56:10|4609.45|4609.05|4608.7|4608.3|4609.45|4609.05|4608.2|4607.8|566
1648562180000|2022-03-29 13:56:20|4608.45|4608.05|4608.82|4608.42|4608.95|4608.55|4607.95|4607.55|321
1648562190000|2022-03-29 13:56:30|4608.7|4608.3|4609.45|4609.05|4609.7|4609.3|4608.7|4608.3|524
1648562200000|2022-03-29 13:56:40|4609.7|4609.3|4610.7|4610.3|4610.95|4610.55|4609.45|4609.05|481
1648562210000|2022-03-29 13:56:50|4610.2|4609.8|4609.95|4609.55|4610.2|4609.8|4609.07|4608.67|396
1648562220000|2022-03-29 13:57:00|4609.2|4608.8|4609.7|4609.3|4609.7|4609.3|4608.7|4608.3|552
1648562230000|2022-03-29 13:57:10|4608.95|4608.55|4609.2|4608.8|4609.57|4609.17|4608.7|4608.3|225
1648562240000|2022-03-29 13:57:20|4609.45|4609.05|4609.45|4609.05|4610.2|4609.8|4609.2|4608.8|414
1648562250000|2022-03-29 13:57:30|4609.7|4609.3|4609.45|4609.05|4610.2|4609.8|4609.45|4609.05|344
1648562260000|2022-03-29 13:57:40|4609.7|4609.3|4610.2|4609.8|4610.45|4610.05|4609.7|4609.3|222
1648562270000|2022-03-29 13:57:50|4610.32|4609.92|4610.45|4610.05|4610.45|4610.05|4609.95|4609.55|188
1648562280000|2022-03-29 13:58:00|4610.7|4610.3|4610.82|4610.42|4611.45|4611.05|4610.45|4610.05|460
1648562290000|2022-03-29 13:58:10|4610.95|4610.55|4610.2|4609.8|4611.7|4611.3|4610.2|4609.8|590
1648562300000|2022-03-29 13:58:20|4610.32|4609.92|4610.2|4609.8|4610.82|4610.42|4609.45|4609.05|420
1648562310000|2022-03-29 13:58:30|4610.32|4609.92|4610.95|4610.55|4610.95|4610.55|4609.95|4609.55|200
1648562320000|2022-03-29 13:58:40|4610.7|4610.3|4610.95|4610.55|4610.95|4610.55|4609.7|4609.3|807
1648562330000|2022-03-29 13:58:50|4611.2|4610.8|4610.7|4610.3|4611.45|4611.05|4610.57|4610.17|185
1648562340000|2022-03-29 13:59:00|4610.95|4610.55|4611.2|4610.8|4611.2|4610.8|4610.7|4610.3|283
1648562350000|2022-03-29 13:59:10|4611.07|4610.67|4611.45|4611.05|4611.7|4611.3|4610.95|4610.55|292
1648562360000|2022-03-29 13:59:20|4611.2|4610.8|4611.45|4611.05|4611.57|4611.17|4610.95|4610.55|301
1648562370000|2022-03-29 13:59:30|4611.57|4611.17|4611.2|4610.8|4611.7|4611.3|4610.95|4610.55|290
1648562380000|2022-03-29 13:59:40|4610.95|4610.55|4610.57|4610.17|4611.07|4610.67|4610.07|4609.67|276
1648562390000|2022-03-29 13:59:50|4610.95|4610.55|4610.45|4610.05|4611.2|4610.8|4610.45|4610.05|205
1648562400000|2022-03-29 14:00:00|4610.82|4610.42|4609.7|4609.3|4611.07|4610.67|4609.2|4608.8|721
1648562410000|2022-03-29 14:00:10|4609.95|4609.55|4610.2|4609.8|4612.45|4612.05|4609.45|4609.05|899
1648562420000|2022-03-29 14:00:20|4609.95|4609.55|4609.7|4609.3|4610.45|4610.05|4609.2|4608.8|694
1648562430000|2022-03-29 14:00:30|4609.45|4609.05|4610.45|4610.05|4610.45|4610.05|4608.7|4608.3|773
1648562440000|2022-03-29 14:00:40|4611.2|4610.8|4609.95|4609.55|4611.45|4611.05|4609.95|4609.55|502
1648562450000|2022-03-29 14:00:50|4609.7|4609.3|4610.2|4609.8|4610.45|4610.05|4608.7|4608.3|552
1648562460000|2022-03-29 14:01:00|4610.45|4610.05|4611.2|4610.8|4611.32|4610.92|4609.7|4609.3|596
1648562470000|2022-03-29 14:01:10|4610.95|4610.55|4610.57|4610.17|4610.95|4610.55|4609.7|4609.3|470
1648562480000|2022-03-29 14:01:20|4610.45|4610.05|4613.7|4613.3|4613.95|4613.55|4610.45|4610.05|918
1648562490000|2022-03-29 14:01:30|4613.82|4613.42|4614.07|4613.67|4614.7|4614.3|4613.82|4613.42|836
1648562500000|2022-03-29 14:01:40|4613.95|4613.55|4612.2|4611.8|4613.95|4613.55|4611.95|4611.55|738
1648562510000|2022-03-29 14:01:50|4611.95|4611.55|4610.95|4610.55|4612.2|4611.8|4609.95|4609.55|677
1648562520000|2022-03-29 14:02:00|4610.7|4610.3|4607.7|4607.3|4610.7|4610.3|4607.2|4606.8|1080
1648562530000|2022-03-29 14:02:10|4607.45|4607.05|4609.07|4608.67|4609.45|4609.05|4606.7|4606.3|2259
1648562540000|2022-03-29 14:02:20|4609.2|4608.8|4610.95|4610.55|4611.7|4611.3|4608.95|4608.55|723
1648562550000|2022-03-29 14:02:30|4610.7|4610.3|4611.2|4610.8|4611.7|4611.3|4610.45|4610.05|819
1648562560000|2022-03-29 14:02:40|4610.95|4610.55|4609.95|4609.55|4611.95|4611.55|4609.95|4609.55|1526
1648562570000|2022-03-29 14:02:50|4610.2|4609.8|4612.2|4611.8|4612.2|4611.8|4610.2|4609.8|658
1648562580000|2022-03-29 14:03:00|4611.7|4611.3|4610.7|4610.3|4611.7|4611.3|4610.45|4610.05|491
1648562590000|2022-03-29 14:03:10|4610.2|4609.8|4610.45|4610.05|4611.2|4610.8|4610.2|4609.8|389
1648562600000|2022-03-29 14:03:20|4610.7|4610.3|4610.57|4610.17|4611.2|4610.8|4609.95|4609.55|335
1648562610000|2022-03-29 14:03:30|4610.7|4610.3|4610.2|4609.8|4610.95|4610.55|4610.2|4609.8|365
1648562620000|2022-03-29 14:03:40|4609.95|4609.55|4609.45|4609.05|4610.45|4610.05|4608.95|4608.55|535
1648562630000|2022-03-29 14:03:50|4609.2|4608.8|4608.45|4608.05|4609.95|4609.55|4608.45|4608.05|768
1648562640000|2022-03-29 14:04:00|4607.95|4607.55|4604.95|4604.55|4607.95|4607.55|4604.95|4604.55|1090
1648562650000|2022-03-29 14:04:10|4605.2|4604.8|4606.95|4606.55|4606.95|4606.55|4603.95|4603.55|882
1648562660000|2022-03-29 14:04:20|4607.2|4606.8|4606.95|4606.55|4607.45|4607.05|4606.2|4605.8|480
1648562670000|2022-03-29 14:04:30|4606.82|4606.42|4606.45|4606.05|4607.45|4607.05|4606.2|4605.8|601
1648562680000|2022-03-29 14:04:40|4606.7|4606.3|4605.2|4604.8|4607.45|4607.05|4604.95|4604.55|765
1648562690000|2022-03-29 14:04:50|4605.45|4605.05|4604.82|4604.42|4605.45|4605.05|4604.7|4604.3|648
1648562700000|2022-03-29 14:05:00|4604.7|4604.3|4604.95|4604.55|4605.57|4605.17|4604.2|4603.8|787
1648562710000|2022-03-29 14:05:10|4605.07|4604.67|4604.95|4604.55|4605.7|4605.3|4604.2|4603.8|609
1648562720000|2022-03-29 14:05:20|4605.07|4604.67|4604.32|4603.92|4605.45|4605.05|4603.95|4603.55|571
1648562730000|2022-03-29 14:05:30|4604.7|4604.3|4606.7|4606.3|4607.2|4606.8|4604.7|4604.3|481
1648562740000|2022-03-29 14:05:40|4606.95|4606.55|4605.45|4605.05|4606.95|4606.55|4605.2|4604.8|465
1648562750000|2022-03-29 14:05:50|4605.57|4605.17|4607.2|4606.8|4607.45|4607.05|4604.95|4604.55|462
1648562760000|2022-03-29 14:06:00|4607.45|4607.05|4606.45|4606.05|4608.2|4607.8|4606.2|4605.8|598
1648562770000|2022-03-29 14:06:10|4606.2|4605.8|4605.95|4605.55|4606.45|4606.05|4605.2|4604.8|518
1648562780000|2022-03-29 14:06:20|4605.7|4605.3|4603.7|4603.3|4605.95|4605.55|4603.7|4603.3|687
1648562790000|2022-03-29 14:06:30|4603.45|4603.05|4604.45|4604.05|4604.7|4604.3|4603.45|4603.05|588
1648562800000|2022-03-29 14:06:40|4604.57|4604.17|4603.95|4603.55|4604.7|4604.3|4603.7|4603.3|334
1648562810000|2022-03-29 14:06:50|4603.82|4603.42|4602.7|4602.3|4603.82|4603.42|4602.2|4601.8|1429
1648562820000|2022-03-29 14:07:00|4602.45|4602.05|4602.95|4602.55|4602.95|4602.55|4601.95|4601.55|915
1648562830000|2022-03-29 14:07:10|4602.7|4602.3|4600.7|4600.3|4602.7|4602.3|4600.7|4600.3|1090
1648562840000|2022-03-29 14:07:20|4600.95|4600.55|4601.7|4601.3|4601.7|4601.3|4600.7|4600.3|524
1648562850000|2022-03-29 14:07:30|4601.45|4601.05|4601.7|4601.3|4601.82|4601.42|4600.7|4600.3|477
1648562860000|2022-03-29 14:07:40|4601.95|4601.55|4601.2|4600.8|4601.95|4601.55|4601.07|4600.67|324
1648562870000|2022-03-29 14:07:50|4600.95|4600.55|4600.95|4600.55|4601.32|4600.92|4600.82|4600.42|608
1648562880000|2022-03-29 14:08:00|4601.2|4600.8|4599.95|4599.55|4601.7|4601.3|4599.45|4599.05|1139
1648562890000|2022-03-29 14:08:10|4599.7|4599.3|4598.2|4597.8|4599.95|4599.55|4597.95|4597.55|1436
1648562900000|2022-03-29 14:08:20|4598.45|4598.05|4599.7|4599.3|4599.7|4599.3|4598.2|4597.8|561
1648562910000|2022-03-29 14:08:30|4599.95|4599.55|4600.45|4600.05|4600.57|4600.17|4599.45|4599.05|690
1648562920000|2022-03-29 14:08:40|4600.2|4599.8|4598.2|4597.8|4600.2|4599.8|4598.2|4597.8|699
1648562930000|2022-03-29 14:08:50|4598.7|4598.3|4599.2|4598.8|4599.2|4598.8|4598.2|4597.8|594
1648562940000|2022-03-29 14:09:00|4599.32|4598.92|4600.2|4599.8|4600.2|4599.8|4598.7|4598.3|883
1648562950000|2022-03-29 14:09:10|4600.32|4599.92|4600.7|4600.3|4600.95|4600.55|4599.95|4599.55|965
1648562960000|2022-03-29 14:09:20|4600.95|4600.55|4601.45|4601.05|4601.45|4601.05|4600.2|4599.8|856
1648562970000|2022-03-29 14:09:30|4601.32|4600.92|4601.45|4601.05|4601.95|4601.55|4601.2|4600.8|689
1648562980000|2022-03-29 14:09:40|4601.7|4601.3|4600.7|4600.3|4601.7|4601.3|4600.7|4600.3|431
1648562990000|2022-03-29 14:09:50|4600.82|4600.42|4600.95|4600.55|4600.95|4600.55|4600.2|4599.8|492
1648563000000|2022-03-29 14:10:00|4601.2|4600.8|4601.95|4601.55|4602.7|4602.3|4601.2|4600.8|1188
1648563010000|2022-03-29 14:10:10|4601.7|4601.3|4602.7|4602.3|4602.7|4602.3|4601.45|4601.05|617
1648563020000|2022-03-29 14:10:20|4602.45|4602.05|4602.45|4602.05|4602.95|4602.55|4601.7|4601.3|969
1648563030000|2022-03-29 14:10:30|4602.7|4602.3|4603.2|4602.8|4603.45|4603.05|4602.7|4602.3|766
1648563040000|2022-03-29 14:10:40|4602.95|4602.55|4602.7|4602.3|4603.07|4602.67|4601.95|4601.55|549
1648563050000|2022-03-29 14:10:50|4602.95|4602.55|4602.2|4601.8|4603.45|4603.05|4602.07|4601.67|474
1648563060000|2022-03-29 14:11:00|4601.95|4601.55|4602.45|4602.05|4603.2|4602.8|4601.7|4601.3|786
1648563070000|2022-03-29 14:11:10|4602.7|4602.3|4602.7|4602.3|4603.2|4602.8|4602.2|4601.8|650
1648563080000|2022-03-29 14:11:20|4602.57|4602.17|4602.2|4601.8|4602.7|4602.3|4601.95|4601.55|447
1648563090000|2022-03-29 14:11:30|4602.45|4602.05|4601.7|4601.3|4602.45|4602.05|4601.45|4601.05|616
1648563100000|2022-03-29 14:11:40|4601.82|4601.42|4601.95|4601.55|4602.45|4602.05|4601.7|4601.3|323
1648563110000|2022-03-29 14:11:50|4602.2|4601.8|4598.45|4598.05|4602.2|4601.8|4598.45|4598.05|1350
1648563120000|2022-03-29 14:12:00|4597.95|4597.55|4596.95|4596.55|4598.7|4598.3|4596.7|4596.3|2130
1648563130000|2022-03-29 14:12:10|4596.7|4596.3|4597.45|4597.05|4597.45|4597.05|4595.7|4595.3|1367
1648563140000|2022-03-29 14:12:20|4597.2|4596.8|4597.2|4596.8|4598.2|4597.8|4596.7|4596.3|1338
1648563150000|2022-03-29 14:12:30|4597.07|4596.67|4598.2|4597.8|4598.7|4598.3|4596.95|4596.55|769
1648563160000|2022-03-29 14:12:40|4598.32|4597.92|4597.7|4597.3|4598.95|4598.55|4597.57|4597.17|976
1648563170000|2022-03-29 14:12:50|4597.45|4597.05|4597.45|4597.05|4597.7|4597.3|4596.7|4596.3|544
1648563180000|2022-03-29 14:13:00|4597.7|4597.3|4595.95|4595.55|4597.95|4597.55|4595.95|4595.55|747
1648563190000|2022-03-29 14:13:10|4595.7|4595.3|4595.7|4595.3|4595.95|4595.55|4594.95|4594.55|969
1648563200000|2022-03-29 14:13:20|4595.45|4595.05|4596.45|4596.05|4596.7|4596.3|4595.2|4594.8|490
1648563210000|2022-03-29 14:13:30|4596.2|4595.8|4596.7|4596.3|4596.95|4596.55|4596.2|4595.8|594
1648563220000|2022-03-29 14:13:40|4596.82|4596.42|4596.95|4596.55|4597.45|4597.05|4596.45|4596.05|501
1648563230000|2022-03-29 14:13:50|4596.7|4596.3|4595.95|4595.55|4596.95|4596.55|4595.95|4595.55|416
1648563240000|2022-03-29 14:14:00|4595.7|4595.3|4593.45|4593.05|4595.7|4595.3|4593.2|4592.8|1526
1648563250000|2022-03-29 14:14:10|4593.2|4592.8|4590.95|4590.55|4593.2|4592.8|4590.45|4590.05|1938
1648563260000|2022-03-29 14:14:20|4591.2|4590.8|4591.07|4590.67|4591.45|4591.05|4589.95|4589.55|1502
1648563270000|2022-03-29 14:14:30|4590.95|4590.55|4591.7|4591.3|4592.45|4592.05|4590.95|4590.55|1263
1648563280000|2022-03-29 14:14:40|4591.95|4591.55|4592.7|4592.3|4592.7|4592.3|4591.2|4590.8|1199
1648563290000|2022-03-29 14:14:50|4592.45|4592.05|4593.7|4593.3|4593.7|4593.3|4592.45|4592.05|1153
1648563300000|2022-03-29 14:15:00|4593.45|4593.05|4593.2|4592.8|4593.45|4593.05|4591.95|4591.55|966
1648563310000|2022-03-29 14:15:10|4593.45|4593.05|4593.45|4593.05|4593.7|4593.3|4592.7|4592.3|610
1648563320000|2022-03-29 14:15:20|4593.2|4592.8|4593.32|4592.92|4593.95|4593.55|4592.45|4592.05|693
1648563330000|2022-03-29 14:15:30|4593.45|4593.05|4594.25|4593.85|4594.8|4594.4|4593.45|4593.05|890
1648563340000|2022-03-29 14:15:40|4594.5|4594.1|4594.54|4594.14|4595.04|4594.64|4594.16|4593.76|746
1648563350000|2022-03-29 14:15:50|4594.49|4594.09|4593.26|4592.86|4594.49|4594.09|4593.14|4592.74|540
1648563360000|2022-03-29 14:16:00|4593.14|4592.74|4593.3|4592.9|4594.01|4593.61|4592.85|4592.45|505
1648563370000|2022-03-29 14:16:10|4593.55|4593.15|4592.7|4592.3|4593.55|4593.15|4591.95|4591.55|616
1648563380000|2022-03-29 14:16:20|4592.45|4592.05|4592.2|4591.8|4592.45|4592.05|4591.95|4591.55|358
1648563390000|2022-03-29 14:16:30|4592.45|4592.05|4592.45|4592.05|4592.7|4592.3|4591.95|4591.55|487
1648563400000|2022-03-29 14:16:40|4592.32|4591.92|4593.95|4593.55|4593.95|4593.55|4591.95|4591.55|574
1648563410000|2022-03-29 14:16:50|4593.45|4593.05|4593.7|4593.3|4593.7|4593.3|4592.95|4592.55|468
1648563420000|2022-03-29 14:17:00|4593.82|4593.42|4594.95|4594.55|4594.95|4594.55|4593.45|4593.05|893
1648563430000|2022-03-29 14:17:10|4594.7|4594.3|4595.45|4595.05|4595.57|4595.17|4594.45|4594.05|759
1648563440000|2022-03-29 14:17:20|4595.2|4594.8|4595.2|4594.8|4595.32|4594.92|4594.7|4594.3|481
1648563450000|2022-03-29 14:17:30|4595.7|4595.3|4596.45|4596.05|4597.2|4596.8|4595.57|4595.17|1151
1648563460000|2022-03-29 14:17:40|4596.2|4595.8|4596.45|4596.05|4596.7|4596.3|4595.7|4595.3|514
1648563470000|2022-03-29 14:17:50|4596.7|4596.3|4596.95|4596.55|4596.95|4596.55|4596.45|4596.05|486
1648563480000|2022-03-29 14:18:00|4597.2|4596.8|4595.45|4595.05|4597.2|4596.8|4595.2|4594.8|1023
1648563490000|2022-03-29 14:18:10|4595.2|4594.8|4595.2|4594.8|4596.45|4596.05|4595.2|4594.8|676
1648563500000|2022-03-29 14:18:20|4594.95|4594.55|4594.45|4594.05|4595.45|4595.05|4594.45|4594.05|544
1648563510000|2022-03-29 14:18:30|4594.7|4594.3|4594.7|4594.3|4594.82|4594.42|4593.95|4593.55|525
1648563520000|2022-03-29 14:18:40|4594.95|4594.55|4594.57|4594.17|4594.95|4594.55|4594.45|4594.05|417
1648563530000|2022-03-29 14:18:50|4594.7|4594.3|4593.7|4593.3|4594.7|4594.3|4593.45|4593.05|350
1648563540000|2022-03-29 14:19:00|4593.2|4592.8|4592.2|4591.8|4593.2|4592.8|4591.7|4591.3|686
1648563550000|2022-03-29 14:19:10|4591.95|4591.55|4592.07|4591.67|4592.7|4592.3|4591.7|4591.3|450
1648563560000|2022-03-29 14:19:20|4592.2|4591.8|4593.32|4592.92|4593.7|4593.3|4592.2|4591.8|494
1648563570000|2022-03-29 14:19:30|4593.2|4592.8|4594.2|4593.8|4594.45|4594.05|4593.07|4592.67|485
1648563580000|2022-03-29 14:19:40|4593.95|4593.55|4593.7|4593.3|4594.2|4593.8|4593.45|4593.05|430
1648563590000|2022-03-29 14:19:50|4593.45|4593.05|4593.2|4592.8|4593.95|4593.55|4592.95|4592.55|311
1648563600000|2022-03-29 14:20:00|4592.95|4592.55|4593.95|4593.55|4593.95|4593.55|4592.45|4592.05|654
1648563610000|2022-03-29 14:20:10|4594.2|4593.8|4593.7|4593.3|4594.45|4594.05|4593.2|4592.8|589
1648563620000|2022-03-29 14:20:20|4593.95|4593.55|4591.95|4591.55|4593.95|4593.55|4591.95|4591.55|517
1648563630000|2022-03-29 14:20:30|4591.7|4591.3|4591.7|4591.3|4591.95|4591.55|4591.2|4590.8|768
1648563640000|2022-03-29 14:20:40|4591.45|4591.05|4591.95|4591.55|4592.2|4591.8|4591.2|4590.8|664
1648563650000|2022-03-29 14:20:50|4592.07|4591.67|4591.7|4591.3|4592.45|4592.05|4590.95|4590.55|375
1648563660000|2022-03-29 14:21:00|4591.57|4591.17|4591.7|4591.3|4591.95|4591.55|4590.7|4590.3|645
1648563670000|2022-03-29 14:21:10|4591.45|4591.05|4592.45|4592.05|4592.7|4592.3|4591.45|4591.05|366
1648563680000|2022-03-29 14:21:20|4592.57|4592.17|4592.45|4592.05|4592.95|4592.55|4592.2|4591.8|464
1648563690000|2022-03-29 14:21:30|4592.57|4592.17|4592.7|4592.3|4592.95|4592.55|4591.95|4591.55|370
1648563700000|2022-03-29 14:21:40|4592.45|4592.05|4592.95|4592.55|4592.95|4592.55|4591.95|4591.55|329
1648563710000|2022-03-29 14:21:50|4593.95|4593.55|4594.07|4593.67|4594.7|4594.3|4593.45|4593.05|1139
1648563720000|2022-03-29 14:22:00|4593.95|4593.55|4593.45|4593.05|4593.95|4593.55|4592.7|4592.3|394
1648563730000|2022-03-29 14:22:10|4593.7|4593.3|4595.2|4594.8|4595.45|4595.05|4593.2|4592.8|814
1648563740000|2022-03-29 14:22:20|4595.45|4595.05|4595.45|4595.05|4595.7|4595.3|4594.7|4594.3|417
1648563750000|2022-03-29 14:22:30|4595.7|4595.3|4595.7|4595.3|4596.2|4595.8|4595.57|4595.17|527
1648563760000|2022-03-29 14:22:40|4595.57|4595.17|4596.45|4596.05|4596.45|4596.05|4595.45|4595.05|536
1648563770000|2022-03-29 14:22:50|4596.32|4595.92|4596.45|4596.05|4596.7|4596.3|4596.2|4595.8|414
1648563780000|2022-03-29 14:23:00|4596.7|4596.3|4595.95|4595.55|4596.95|4596.55|4595.95|4595.55|545
1648563790000|2022-03-29 14:23:10|4595.7|4595.3|4592.32|4591.92|4595.7|4595.3|4592.32|4591.92|863
1648563800000|2022-03-29 14:23:20|4592.45|4592.05|4593.7|4593.3|4593.95|4593.55|4592.2|4591.8|778
1648563810000|2022-03-29 14:23:30|4593.45|4593.05|4593.2|4592.8|4593.95|4593.55|4592.95|4592.55|446
1648563820000|2022-03-29 14:23:40|4593.45|4593.05|4592.2|4591.8|4593.45|4593.05|4591.45|4591.05|914
1648563830000|2022-03-29 14:23:50|4592.45|4592.05|4593.45|4593.05|4593.45|4593.05|4592.45|4592.05|437
1648563840000|2022-03-29 14:24:00|4593.7|4593.3|4594.45|4594.05|4595.2|4594.8|4593.7|4593.3|833
1648563850000|2022-03-29 14:24:10|4594.2|4593.8|4595.7|4595.3|4595.82|4595.42|4594.2|4593.8|474
1648563860000|2022-03-29 14:24:20|4595.2|4594.8|4595.7|4595.3|4595.95|4595.55|4594.7|4594.3|403
1648563870000|2022-03-29 14:24:30|4595.82|4595.42|4596.2|4595.8|4596.2|4595.8|4595.45|4595.05|346
1648563880000|2022-03-29 14:24:40|4596.45|4596.05|4595.95|4595.55|4596.7|4596.3|4595.95|4595.55|545
1648563890000|2022-03-29 14:24:50|4596.07|4595.67|4594.7|4594.3|4596.2|4595.8|4594.7|4594.3|345
1648563900000|2022-03-29 14:25:00|4594.45|4594.05|4595.2|4594.8|4595.2|4594.8|4593.7|4593.3|557
1648563910000|2022-03-29 14:25:10|4594.95|4594.55|4594.7|4594.3|4595.95|4595.55|4594.2|4593.8|634
1648563920000|2022-03-29 14:25:20|4594.45|4594.05|4594.2|4593.8|4595.45|4595.05|4594.2|4593.8|500
1648563930000|2022-03-29 14:25:30|4593.45|4593.05|4594.45|4594.05|4594.45|4594.05|4593.45|4593.05|515
1648563940000|2022-03-29 14:25:40|4594.2|4593.8|4593.95|4593.55|4594.2|4593.8|4593.95|4593.55|308
1648563950000|2022-03-29 14:25:50|4594.2|4593.8|4592.7|4592.3|4594.2|4593.8|4592.2|4591.8|636
1648563960000|2022-03-29 14:26:00|4592.45|4592.05|4594.45|4594.05|4594.7|4594.3|4592.45|4592.05|541
1648563970000|2022-03-29 14:26:10|4594.2|4593.8|4593.45|4593.05|4594.2|4593.8|4593.2|4592.8|382
1648563980000|2022-03-29 14:26:20|4593.7|4593.3|4593.7|4593.3|4594.2|4593.8|4593.32|4592.92|357
1648563990000|2022-03-29 14:26:30|4593.45|4593.05|4594.2|4593.8|4594.7|4594.3|4593.2|4592.8|575
1648564000000|2022-03-29 14:26:40|4594.7|4594.3|4594.2|4593.8|4595.45|4595.05|4594.2|4593.8|435
1648564010000|2022-03-29 14:26:50|4593.95|4593.55|4594.45|4594.05|4594.45|4594.05|4592.95|4592.55|378
1648564020000|2022-03-29 14:27:00|4594.7|4594.3|4596.2|4595.8|4596.45|4596.05|4594.7|4594.3|663
1648564030000|2022-03-29 14:27:10|4596.45|4596.05|4596.95|4596.55|4597.45|4597.05|4595.7|4595.3|800
1648564040000|2022-03-29 14:27:20|4597.07|4596.67|4597.95|4597.55|4598.7|4598.3|4596.7|4596.3|1058
1648564050000|2022-03-29 14:27:30|4598.2|4597.8|4598.7|4598.3|4598.7|4598.3|4597.95|4597.55|607
1648564060000|2022-03-29 14:27:40|4598.57|4598.17|4598.45|4598.05|4598.7|4598.3|4598.2|4597.8|568
1648564070000|2022-03-29 14:27:50|4598.57|4598.17|4599.7|4599.3|4599.7|4599.3|4598.2|4597.8|560
1648564080000|2022-03-29 14:28:00|4600.2|4599.8|4600.2|4599.8|4600.45|4600.05|4599.45|4599.05|917
1648564090000|2022-03-29 14:28:10|4600.45|4600.05|4600.95|4600.55|4601.45|4601.05|4600.45|4600.05|786
1648564100000|2022-03-29 14:28:20|4601.2|4600.8|4601.2|4600.8|4601.32|4600.92|4600.7|4600.3|512
1648564110000|2022-03-29 14:28:30|4601.45|4601.05|4600.7|4600.3|4601.7|4601.3|4600.7|4600.3|815
1648564120000|2022-03-29 14:28:40|4600.45|4600.05|4601.45|4601.05|4601.45|4601.05|4600.45|4600.05|519
1648564130000|2022-03-29 14:28:50|4601.7|4601.3|4602.45|4602.05|4602.45|4602.05|4601.45|4601.05|610
1648564140000|2022-03-29 14:29:00|4602.7|4602.3|4601.7|4601.3|4602.95|4602.55|4601.7|4601.3|692
1648564150000|2022-03-29 14:29:10|4601.95|4601.55|4601.95|4601.55|4602.57|4602.17|4601.7|4601.3|643
1648564160000|2022-03-29 14:29:20|4601.7|4601.3|4602.45|4602.05|4602.45|4602.05|4601.7|4601.3|792
1648564170000|2022-03-29 14:29:30|4602.57|4602.17|4603.2|4602.8|4603.2|4602.8|4602.2|4601.8|635
1648564180000|2022-03-29 14:29:40|4603.45|4603.05|4602.95|4602.55|4603.7|4603.3|4602.7|4602.3|989
1648564190000|2022-03-29 14:29:50|4603.2|4602.8|4603.95|4603.55|4603.95|4603.55|4602.95|4602.55|638
1648564200000|2022-03-29 14:30:00|4603.7|4603.3|4603.2|4602.8|4604.45|4604.05|4603.2|4602.8|703
1648564210000|2022-03-29 14:30:10|4602.95|4602.55|4601.95|4601.55|4602.95|4602.55|4601.95|4601.55|438
1648564220000|2022-03-29 14:30:20|4602.07|4601.67|4603.7|4603.3|4603.95|4603.55|4601.95|4601.55|509
1648564230000|2022-03-29 14:30:30|4603.95|4603.55|4602.7|4602.3|4603.95|4603.55|4602.7|4602.3|742
1648564240000|2022-03-29 14:30:40|4602.95|4602.55|4602.45|4602.05|4603.2|4602.8|4602.45|4602.05|249
1648564250000|2022-03-29 14:30:50|4602.7|4602.3|4603.95|4603.55|4603.95|4603.55|4602.57|4602.17|767
1648564260000|2022-03-29 14:31:00|4603.7|4603.3|4603.2|4602.8|4604.07|4603.67|4603.2|4602.8|1051
1648564270000|2022-03-29 14:31:10|4603.45|4603.05|4603.7|4603.3|4603.95|4603.55|4602.7|4602.3|454
1648564280000|2022-03-29 14:31:20|4603.45|4603.05|4603.95|4603.55|4603.95|4603.55|4603.2|4602.8|333
1648564290000|2022-03-29 14:31:30|4603.7|4603.3|4603.7|4603.3|4603.95|4603.55|4603.32|4602.92|375
1648564300000|2022-03-29 14:31:40|4603.32|4602.92|4603.45|4603.05|4603.45|4603.05|4602.7|4602.3|366
1648564310000|2022-03-29 14:31:50|4603.32|4602.92|4604.2|4603.8|4604.2|4603.8|4602.95|4602.55|392
1648564320000|2022-03-29 14:32:00|4603.95|4603.55|4604.32|4603.92|4604.45|4604.05|4603.45|4603.05|463
1648564330000|2022-03-29 14:32:10|4604.2|4603.8|4606.82|4606.42|4606.82|4606.42|4604.2|4603.8|1218
1648564340000|2022-03-29 14:32:20|4606.7|4606.3|4606.7|4606.3|4606.95|4606.55|4606.2|4605.8|745
1648564350000|2022-03-29 14:32:30|4606.45|4606.05|4606.07|4605.67|4606.7|4606.3|4605.95|4605.55|735
1648564360000|2022-03-29 14:32:40|4605.95|4605.55|4605.32|4604.92|4606.2|4605.8|4605.2|4604.8|418
1648564370000|2022-03-29 14:32:50|4605.2|4604.8|4603.45|4603.05|4605.2|4604.8|4603.2|4602.8|2319
1648564380000|2022-03-29 14:33:00|4603.7|4603.3|4603.2|4602.8|4604.2|4603.8|4602.7|4602.3|759
1648564390000|2022-03-29 14:33:10|4601.95|4601.55|4600.2|4599.8|4601.95|4601.55|4599.95|4599.55|1842
1648564400000|2022-03-29 14:33:20|4599.95|4599.55|4601.45|4601.05|4601.7|4601.3|4599.45|4599.05|819
1648564410000|2022-03-29 14:33:30|4601.95|4601.55|4602.2|4601.8|4602.45|4602.05|4601.7|4601.3|467
1648564420000|2022-03-29 14:33:40|4601.95|4601.55|4601.2|4600.8|4601.95|4601.55|4600.7|4600.3|538
1648564430000|2022-03-29 14:33:50|4601.45|4601.05|4602.2|4601.8|4602.2|4601.8|4601.45|4601.05|421
1648564440000|2022-03-29 14:34:00|4601.95|4601.55|4602.2|4601.8|4602.7|4602.3|4601.7|4601.3|460
1648564450000|2022-03-29 14:34:10|4601.95|4601.55|4602.2|4601.8|4602.2|4601.8|4601.32|4600.92|272
1648564460000|2022-03-29 14:34:20|4601.95|4601.55|4602.45|4602.05|4602.45|4602.05|4601.7|4601.3|339
1648564470000|2022-03-29 14:34:30|4602.7|4602.3|4603.2|4602.8|4603.45|4603.05|4602.7|4602.3|324
1648564480000|2022-03-29 14:34:40|4603.45|4603.05|4602.95|4602.55|4603.7|4603.3|4602.7|4602.3|363
1648564490000|2022-03-29 14:34:50|4603.2|4602.8|4602.95|4602.55|4603.95|4603.55|4602.95|4602.55|337
1648564500000|2022-03-29 14:35:00|4603.07|4602.67|4603.2|4602.8|4603.45|4603.05|4602.07|4601.67|480
1648564510000|2022-03-29 14:35:10|4603.45|4603.05|4603.45|4603.05|4604.95|4604.55|4603.45|4603.05|717
1648564520000|2022-03-29 14:35:20|4603.32|4602.92|4602.45|4602.05|4603.95|4603.55|4602.32|4601.92|1129
1648564530000|2022-03-29 14:35:30|4602.2|4601.8|4602.7|4602.3|4602.7|4602.3|4601.95|4601.55|301
1648564540000|2022-03-29 14:35:40|4602.95|4602.55|4602.45|4602.05|4602.95|4602.55|4601.7|4601.3|514
1648564550000|2022-03-29 14:35:50|4602.2|4601.8|4600.7|4600.3|4602.2|4601.8|4600.7|4600.3|507
1648564560000|2022-03-29 14:36:00|4600.2|4599.8|4598.45|4598.05|4600.2|4599.8|4598.45|4598.05|922
1648564570000|2022-03-29 14:36:10|4598.7|4598.3|4598.7|4598.3|4599.2|4598.8|4598.45|4598.05|427
1648564580000|2022-03-29 14:36:20|4598.95|4598.55|4599.7|4599.3|4599.95|4599.55|4598.7|4598.3|445
1648564590000|2022-03-29 14:36:30|4599.95|4599.55|4598.7|4598.3|4600.07|4599.67|4598.45|4598.05|389
1648564600000|2022-03-29 14:36:40|4598.95|4598.55|4598.7|4598.3|4598.95|4598.55|4597.95|4597.55|503
1648564610000|2022-03-29 14:36:50|4598.57|4598.17|4599.45|4599.05|4599.95|4599.55|4597.95|4597.55|655
1648564620000|2022-03-29 14:37:00|4599.2|4598.8|4599.45|4599.05|4600.2|4599.8|4598.95|4598.55|502
1648564630000|2022-03-29 14:37:10|4599.95|4599.55|4600.2|4599.8|4600.7|4600.3|4599.7|4599.3|477
1648564640000|2022-03-29 14:37:20|4599.95|4599.55|4600.07|4599.67|4600.2|4599.8|4599.2|4598.8|441
1648564650000|2022-03-29 14:37:30|4600.2|4599.8|4599.2|4598.8|4600.45|4600.05|4599.2|4598.8|380
1648564660000|2022-03-29 14:37:40|4598.7|4598.3|4598.82|4598.42|4599.45|4599.05|4597.7|4597.3|618
1648564670000|2022-03-29 14:37:50|4598.95|4598.55|4598.45|4598.05|4599.2|4598.8|4598.2|4597.8|269
1648564680000|2022-03-29 14:38:00|4598.57|4598.17|4598.7|4598.3|4599.2|4598.8|4598.2|4597.8|368
1648564690000|2022-03-29 14:38:10|4598.95|4598.55|4597.45|4597.05|4598.95|4598.55|4597.45|4597.05|383
1648564700000|2022-03-29 14:38:20|4597.57|4597.17|4595.95|4595.55|4597.7|4597.3|4595.7|4595.3|813
1648564710000|2022-03-29 14:38:30|4596.07|4595.67|4597.45|4597.05|4597.45|4597.05|4595.45|4595.05|591
1648564720000|2022-03-29 14:38:40|4597.95|4597.55|4597.57|4597.17|4598.2|4597.8|4597.45|4597.05|461
1648564730000|2022-03-29 14:38:50|4597.45|4597.05|4597.45|4597.05|4597.7|4597.3|4596.45|4596.05|335
1648564740000|2022-03-29 14:39:00|4597.7|4597.3|4597.95|4597.55|4598.2|4597.8|4597.45|4597.05|287
1648564750000|2022-03-29 14:39:10|4597.7|4597.3|4596.2|4595.8|4597.7|4597.3|4595.95|4595.55|521
1648564760000|2022-03-29 14:39:20|4596.45|4596.05|4597.2|4596.8|4597.95|4597.55|4596.45|4596.05|327
1648564770000|2022-03-29 14:39:30|4597.45|4597.05|4596.45|4596.05|4597.45|4597.05|4595.57|4595.17|540
1648564780000|2022-03-29 14:39:40|4596.2|4595.8|4597.7|4597.3|4597.95|4597.55|4595.95|4595.55|378
1648564790000|2022-03-29 14:39:50|4597.95|4597.55|4598.45|4598.05|4598.7|4598.3|4597.95|4597.55|315
1648564800000|2022-03-29 14:40:00|4597.95|4597.55|4599.32|4598.92|4599.95|4599.55|4597.7|4597.3|707
1648564810000|2022-03-29 14:40:10|4599.2|4598.8|4600.2|4599.8|4600.7|4600.3|4599.2|4598.8|495
1648564820000|2022-03-29 14:40:20|4600.45|4600.05|4600.2|4599.8|4600.45|4600.05|4599.95|4599.55|297
1648564830000|2022-03-29 14:40:30|4600.7|4600.3|4601.2|4600.8|4601.2|4600.8|4600.45|4600.05|447
1648564840000|2022-03-29 14:40:40|4601.32|4600.92|4600.7|4600.3|4601.32|4600.92|4600.45|4600.05|415
1648564850000|2022-03-29 14:40:50|4600.95|4600.55|4600.95|4600.55|4601.45|4601.05|4600.7|4600.3|262
1648564860000|2022-03-29 14:41:00|4600.82|4600.42|4600.7|4600.3|4600.95|4600.55|4599.95|4599.55|400
1648564870000|2022-03-29 14:41:10|4600.2|4599.8|4599.95|4599.55|4600.95|4600.55|4599.45|4599.05|345
1648564880000|2022-03-29 14:41:20|4599.82|4599.42|4600.82|4600.42|4600.95|4600.55|4599.7|4599.3|232
1648564890000|2022-03-29 14:41:30|4601.2|4600.8|4601.95|4601.55|4602.2|4601.8|4601.2|4600.8|460
1648564900000|2022-03-29 14:41:40|4602.2|4601.8|4598.45|4598.05|4603.07|4602.67|4598.2|4597.8|2449
1648564910000|2022-03-29 14:41:50|4597.95|4597.55|4597.7|4597.3|4598.45|4598.05|4595.2|4594.8|2289
1648564920000|2022-03-29 14:42:00|4596.95|4596.55|4595.2|4594.8|4596.95|4596.55|4593.2|4592.8|2804
1648564930000|2022-03-29 14:42:10|4595.7|4595.3|4595.95|4595.55|4595.95|4595.55|4594.7|4594.3|1126
1648564940000|2022-03-29 14:42:20|4596.2|4595.8|4597.95|4597.55|4598.45|4598.05|4596.2|4595.8|1163
1648564950000|2022-03-29 14:42:30|4598.2|4597.8|4597.95|4597.55|4598.2|4597.8|4596.7|4596.3|833
1648564960000|2022-03-29 14:42:40|4598.32|4597.92|4598.95|4598.55|4599.7|4599.3|4598.2|4597.8|612
1648564970000|2022-03-29 14:42:50|4599.2|4598.8|4597.7|4597.3|4599.2|4598.8|4597.7|4597.3|509
1648564980000|2022-03-29 14:43:00|4598.2|4597.8|4598.2|4597.8|4599.2|4598.8|4597.95|4597.55|493
1648564990000|2022-03-29 14:43:10|4597.7|4597.3|4598.95|4598.55|4599.2|4598.8|4597.7|4597.3|315
1648565000000|2022-03-29 14:43:20|4598.7|4598.3|4597.95|4597.55|4598.7|4598.3|4597.95|4597.55|267
1648565010000|2022-03-29 14:43:30|4598.2|4597.8|4598.45|4598.05|4598.45|4598.05|4597.2|4596.8|382
1648565020000|2022-03-29 14:43:40|4598.7|4598.3|4597.95|4597.55|4598.95|4598.55|4597.95|4597.55|394
1648565030000|2022-03-29 14:43:50|4598.2|4597.8|4598.45|4598.05|4598.7|4598.3|4597.95|4597.55|239
1648565040000|2022-03-29 14:44:00|4598.95|4598.55|4597.45|4597.05|4599.2|4598.8|4597.45|4597.05|468
1648565050000|2022-03-29 14:44:10|4597.32|4596.92|4598.95|4598.55|4598.95|4598.55|4597.32|4596.92|194
1648565060000|2022-03-29 14:44:20|4598.7|4598.3|4598.7|4598.3|4599.45|4599.05|4598.45|4598.05|358
1648565070000|2022-03-29 14:44:30|4598.82|4598.42|4598.7|4598.3|4598.95|4598.55|4597.95|4597.55|232
1648565080000|2022-03-29 14:44:40|4598.57|4598.17|4598.95|4598.55|4599.32|4598.92|4598.57|4598.17|162
1648565090000|2022-03-29 14:44:50|4598.7|4598.3|4600.45|4600.05|4600.95|4600.55|4598.2|4597.8|622
1648565100000|2022-03-29 14:45:00|4600.95|4600.55|4601.7|4601.3|4602.45|4602.05|4600.82|4600.42|1318
1648565110000|2022-03-29 14:45:10|4601.95|4601.55|4601.45|4601.05|4602.2|4601.8|4601.45|4601.05|431
1648565120000|2022-03-29 14:45:20|4601.7|4601.3|4603.95|4603.55|4604.32|4603.92|4601.7|4601.3|1147
1648565130000|2022-03-29 14:45:30|4604.2|4603.8|4604.45|4604.05|4604.45|4604.05|4603.45|4603.05|447
1648565140000|2022-03-29 14:45:40|4604.7|4604.3|4604.2|4603.8|4604.7|4604.3|4604.2|4603.8|521
1648565150000|2022-03-29 14:45:50|4604.45|4604.05|4602.95|4602.55|4604.95|4604.55|4602.95|4602.55|559
1648565160000|2022-03-29 14:46:00|4603.2|4602.8|4602.2|4601.8|4603.57|4603.17|4602.2|4601.8|623
1648565170000|2022-03-29 14:46:10|4601.95|4601.55|4600.95|4600.55|4602.45|4602.05|4600.7|4600.3|591
1648565180000|2022-03-29 14:46:20|4600.7|4600.3|4601.2|4600.8|4601.2|4600.8|4600.45|4600.05|568
1648565190000|2022-03-29 14:46:30|4600.95|4600.55|4601.45|4601.05|4601.45|4601.05|4600.7|4600.3|369
1648565200000|2022-03-29 14:46:40|4601.32|4600.92|4601.7|4601.3|4601.7|4601.3|4601.07|4600.67|352
1648565210000|2022-03-29 14:46:50|4601.45|4601.05|4600.7|4600.3|4601.7|4601.3|4600.7|4600.3|186
1648565220000|2022-03-29 14:47:00|4600.95|4600.55|4600.57|4600.17|4600.95|4600.55|4599.7|4599.3|356
1648565230000|2022-03-29 14:47:10|4600.7|4600.3|4599.7|4599.3|4600.7|4600.3|4599.7|4599.3|214
1648565240000|2022-03-29 14:47:20|4599.95|4599.55|4601.2|4600.8|4601.45|4601.05|4599.45|4599.05|377
1648565250000|2022-03-29 14:47:30|4600.7|4600.3|4600.2|4599.8|4601.2|4600.8|4600.2|4599.8|455
1648565260000|2022-03-29 14:47:40|4600.32|4599.92|4599.95|4599.55|4600.32|4599.92|4599.7|4599.3|177
1648565270000|2022-03-29 14:47:50|4599.7|4599.3|4600.95|4600.55|4601.07|4600.67|4599.57|4599.17|247
1648565280000|2022-03-29 14:48:00|4601.45|4601.05|4601.7|4601.3|4601.7|4601.3|4600.7|4600.3|263
1648565290000|2022-03-29 14:48:10|4601.82|4601.42|4603.7|4603.3|4603.95|4603.55|4601.7|4601.3|880
1648565300000|2022-03-29 14:48:20|4603.2|4602.8|4603.2|4602.8|4603.45|4603.05|4602.95|4602.55|500
1648565310000|2022-03-29 14:48:30|4603.32|4602.92|4602.45|4602.05|4603.45|4603.05|4602.2|4601.8|342
1648565320000|2022-03-29 14:48:40|4602.7|4602.3|4602.95|4602.55|4602.95|4602.55|4602.2|4601.8|412
1648565330000|2022-03-29 14:48:50|4603.2|4602.8|4602.45|4602.05|4603.2|4602.8|4601.32|4600.92|729
1648565340000|2022-03-29 14:49:00|4602.2|4601.8|4597.7|4597.3|4602.95|4602.55|4597.45|4597.05|1997
1648565350000|2022-03-29 14:49:10|4597.95|4597.55|4599.32|4598.92|4600.95|4600.55|4597.95|4597.55|1567
1648565360000|2022-03-29 14:49:20|4599.2|4598.8|4600.82|4600.42|4601.2|4600.8|4599.2|4598.8|551
1648565370000|2022-03-29 14:49:30|4600.95|4600.55|4600.45|4600.05|4601.2|4600.8|4600.45|4600.05|252
1648565380000|2022-03-29 14:49:40|4600.2|4599.8|4601.95|4601.55|4601.95|4601.55|4600.2|4599.8|559
1648565390000|2022-03-29 14:49:50|4602.07|4601.67|4602.7|4602.3|4602.7|4602.3|4601.7|4601.3|462
1648565400000|2022-03-29 14:50:00|4602.95|4602.55|4604.45|4604.05|4604.45|4604.05|4602.95|4602.55|935
1648565410000|2022-03-29 14:50:10|4604.2|4603.8|4603.7|4603.3|4604.95|4604.55|4603.45|4603.05|685
1648565420000|2022-03-29 14:50:20|4603.57|4603.17|4604.7|4604.3|4604.95|4604.55|4603.57|4603.17|297
1648565430000|2022-03-29 14:50:30|4604.45|4604.05|4604.95|4604.55|4604.95|4604.55|4604.32|4603.92|391
1648565440000|2022-03-29 14:50:40|4604.82|4604.42|4605.45|4605.05|4605.45|4605.05|4604.45|4604.05|420
1648565450000|2022-03-29 14:50:50|4605.7|4605.3|4606.2|4605.8|4606.2|4605.8|4605.45|4605.05|426
1648565460000|2022-03-29 14:51:00|4606.45|4606.05|4605.7|4605.3|4606.57|4606.17|4605.7|4605.3|1021
1648565470000|2022-03-29 14:51:10|4605.95|4605.55|4605.45|4605.05|4606.2|4605.8|4605.2|4604.8|626
1648565480000|2022-03-29 14:51:20|4605.7|4605.3|4606.45|4606.05|4606.45|4606.05|4605.45|4605.05|473
1648565490000|2022-03-29 14:51:30|4606.2|4605.8|4606.7|4606.3|4606.95|4606.55|4606.2|4605.8|526
1648565500000|2022-03-29 14:51:40|4606.45|4606.05|4606.45|4606.05|4606.95|4606.55|4606.2|4605.8|301
1648565510000|2022-03-29 14:51:50|4606.57|4606.17|4605.95|4605.55|4606.95|4606.55|4605.7|4605.3|339
1648565520000|2022-03-29 14:52:00|4605.7|4605.3|4605.7|4605.3|4605.95|4605.55|4604.45|4604.05|879
1648565530000|2022-03-29 14:52:10|4605.95|4605.55|4604.95|4604.55|4606.2|4605.8|4604.7|4604.3|251
1648565540000|2022-03-29 14:52:20|4605.2|4604.8|4605.2|4604.8|4605.95|4605.55|4605.2|4604.8|364
1648565550000|2022-03-29 14:52:30|4604.7|4604.3|4605.45|4605.05|4605.7|4605.3|4604.7|4604.3|691
1648565560000|2022-03-29 14:52:40|4605.2|4604.8|4604.7|4604.3|4605.45|4605.05|4604.7|4604.3|271
1648565570000|2022-03-29 14:52:50|4604.57|4604.17|4604.2|4603.8|4604.57|4604.17|4603.7|4603.3|461
1648565580000|2022-03-29 14:53:00|4604.7|4604.3|4602.95|4602.55|4604.7|4604.3|4602.95|4602.55|755
1648565590000|2022-03-29 14:53:10|4603.2|4602.8|4604.95|4604.55|4604.95|4604.55|4603.2|4602.8|458
1648565600000|2022-03-29 14:53:20|4605.2|4604.8|4605.82|4605.42|4605.95|4605.55|4604.95|4604.55|389
1648565610000|2022-03-29 14:53:30|4605.7|4605.3|4606.45|4606.05|4606.45|4606.05|4605.7|4605.3|414
1648565620000|2022-03-29 14:53:40|4606.32|4605.92|4605.45|4605.05|4606.45|4606.05|4605.2|4604.8|273
1648565630000|2022-03-29 14:53:50|4605.95|4605.55|4605.95|4605.55|4605.95|4605.55|4605.7|4605.3|158
1648565640000|2022-03-29 14:54:00|4605.45|4605.05|4604.95|4604.55|4605.45|4605.05|4604.95|4604.55|419
1648565650000|2022-03-29 14:54:10|4604.7|4604.3|4604.45|4604.05|4605.2|4604.8|4604.45|4604.05|320
1648565660000|2022-03-29 14:54:20|4604.2|4603.8|4605.45|4605.05|4605.45|4605.05|4604.2|4603.8|303
1648565670000|2022-03-29 14:54:30|4604.95|4604.55|4606.07|4605.67|4606.07|4605.67|4604.95|4604.55|487
1648565680000|2022-03-29 14:54:40|4606.2|4605.8|4606.7|4606.3|4606.7|4606.3|4605.95|4605.55|470
1648565690000|2022-03-29 14:54:50|4606.95|4606.55|4605.95|4605.55|4606.95|4606.55|4605.95|4605.55|354
1648565700000|2022-03-29 14:55:00|4605.7|4605.3|4606.07|4605.67|4606.7|4606.3|4605.7|4605.3|493
1648565710000|2022-03-29 14:55:10|4606.2|4605.8|4605.95|4605.55|4606.95|4606.55|4605.95|4605.55|369
1648565720000|2022-03-29 14:55:20|4605.7|4605.3|4606.07|4605.67|4606.2|4605.8|4604.95|4604.55|475
1648565730000|2022-03-29 14:55:30|4606.2|4605.8|4605.95|4605.55|4606.2|4605.8|4605.7|4605.3|210
1648565740000|2022-03-29 14:55:40|4605.7|4605.3|4606.95|4606.55|4606.95|4606.55|4605.7|4605.3|285
1648565750000|2022-03-29 14:55:50|4606.7|4606.3|4607.2|4606.8|4607.2|4606.8|4606.57|4606.17|483
1648565760000|2022-03-29 14:56:00|4607.07|4606.67|4607.57|4607.17|4608.2|4607.8|4607.07|4606.67|1085
1648565770000|2022-03-29 14:56:10|4607.7|4607.3|4608.2|4607.8|4608.45|4608.05|4607.7|4607.3|528
1648565780000|2022-03-29 14:56:20|4607.95|4607.55|4607.95|4607.55|4608.45|4608.05|4607.7|4607.3|406
1648565790000|2022-03-29 14:56:30|4608.2|4607.8|4608.45|4608.05|4608.95|4608.55|4607.95|4607.55|429
1648565800000|2022-03-29 14:56:40|4608.7|4608.3|4609.95|4609.55|4609.95|4609.55|4608.7|4608.3|1001
1648565810000|2022-03-29 14:56:50|4610.2|4609.8|4609.7|4609.3|4610.45|4610.05|4609.7|4609.3|654
1648565820000|2022-03-29 14:57:00|4609.45|4609.05|4609.95|4609.55|4610.2|4609.8|4608.95|4608.55|684
1648565830000|2022-03-29 14:57:10|4610.2|4609.8|4609.7|4609.3|4610.2|4609.8|4609.7|4609.3|255
1648565840000|2022-03-29 14:57:20|4609.82|4609.42|4609.45|4609.05|4610.07|4609.67|4609.2|4608.8|440
1648565850000|2022-03-29 14:57:30|4609.7|4609.3|4609.95|4609.55|4610.07|4609.67|4608.95|4608.55|534
1648565860000|2022-03-29 14:57:40|4609.7|4609.3|4610.95|4610.55|4610.95|4610.55|4609.7|4609.3|679
1648565870000|2022-03-29 14:57:50|4610.7|4610.3|4609.7|4609.3|4610.95|4610.55|4609.45|4609.05|884
1648565880000|2022-03-29 14:58:00|4609.95|4609.55|4609.2|4608.8|4609.95|4609.55|4609.2|4608.8|575
1648565890000|2022-03-29 14:58:10|4608.7|4608.3|4609.95|4609.55|4610.07|4609.67|4608.45|4608.05|545
1648565900000|2022-03-29 14:58:20|4610.2|4609.8|4610.2|4609.8|4610.2|4609.8|4609.95|4609.55|429
1648565910000|2022-03-29 14:58:30|4609.45|4609.05|4609.45|4609.05|4609.7|4609.3|4608.95|4608.55|489
1648565920000|2022-03-29 14:58:40|4609.2|4608.8|4608.7|4608.3|4609.45|4609.05|4608.7|4608.3|224
1648565930000|2022-03-29 14:58:50|4608.82|4608.42|4608.95|4608.55|4609.45|4609.05|4608.7|4608.3|346
1648565940000|2022-03-29 14:59:00|4609.07|4608.67|4608.95|4608.55|4609.2|4608.8|4608.7|4608.3|254
1648565950000|2022-03-29 14:59:10|4609.2|4608.8|4609.2|4608.8|4609.95|4609.55|4609.07|4608.67|312
1648565960000|2022-03-29 14:59:20|4608.95|4608.55|4608.7|4608.3|4609.2|4608.8|4608.7|4608.3|208
1648565970000|2022-03-29 14:59:30|4608.45|4608.05|4608.45|4608.05|4608.7|4608.3|4607.7|4607.3|518
1648565980000|2022-03-29 14:59:40|4608.7|4608.3|4608.45|4608.05|4608.7|4608.3|4608.2|4607.8|341
1648565990000|2022-03-29 14:59:50|4608.82|4608.42|4608.7|4608.3|4609.2|4608.8|4608.7|4608.3|216
1648566000000|2022-03-29 15:00:00|4608.95|4608.55|4608.7|4608.3|4609.82|4609.42|4608.7|4608.3|668
1648566010000|2022-03-29 15:00:10|4608.45|4608.05|4608.95|4608.55|4609.2|4608.8|4608.45|4608.05|342
1648566020000|2022-03-29 15:00:20|4609.2|4608.8|4610.7|4610.3|4611.2|4610.8|4609.2|4608.8|935
1648566030000|2022-03-29 15:00:30|4610.82|4610.42|4610.95|4610.55|4610.95|4610.55|4610.45|4610.05|373
1648566040000|2022-03-29 15:00:40|4610.82|4610.42|4610.2|4609.8|4611.07|4610.67|4610.2|4609.8|257
1648566050000|2022-03-29 15:00:50|4610.45|4610.05|4610.45|4610.05|4610.95|4610.55|4610.2|4609.8|341
1648566060000|2022-03-29 15:01:00|4610.2|4609.8|4610.07|4609.67|4610.45|4610.05|4609.57|4609.17|539
1648566070000|2022-03-29 15:01:10|4610.2|4609.8|4609.45|4609.05|4610.2|4609.8|4609.2|4608.8|442
1648566080000|2022-03-29 15:01:20|4609.57|4609.17|4609.7|4609.3|4609.7|4609.3|4609.2|4608.8|121
1648566090000|2022-03-29 15:01:30|4609.95|4609.55|4609.7|4609.3|4609.95|4609.55|4609.2|4608.8|305
1648566100000|2022-03-29 15:01:40|4610.2|4609.8|4609.45|4609.05|4610.2|4609.8|4609.45|4609.05|350
1648566110000|2022-03-29 15:01:50|4609.2|4608.8|4609.45|4609.05|4609.45|4609.05|4608.7|4608.3|364
1648566120000|2022-03-29 15:02:00|4609.7|4609.3|4609.57|4609.17|4609.95|4609.55|4609.45|4609.05|304
1648566130000|2022-03-29 15:02:10|4609.7|4609.3|4608.95|4608.55|4609.7|4609.3|4608.45|4608.05|306
1648566140000|2022-03-29 15:02:20|4608.7|4608.3|4608.57|4608.17|4608.7|4608.3|4608.07|4607.67|363
1648566150000|2022-03-29 15:02:30|4608.7|4608.3|4608.2|4607.8|4608.7|4608.3|4608.2|4607.8|171
1648566160000|2022-03-29 15:02:40|4607.95|4607.55|4606.45|4606.05|4607.95|4607.55|4606.2|4605.8|746
1648566170000|2022-03-29 15:02:50|4606.57|4606.17|4605.7|4605.3|4606.7|4606.3|4605.45|4605.05|529
1648566180000|2022-03-29 15:03:00|4605.45|4605.05|4605.45|4605.05|4605.95|4605.55|4605.07|4604.67|413
1648566190000|2022-03-29 15:03:10|4605.2|4604.8|4605.95|4605.55|4605.95|4605.55|4605.2|4604.8|368
1648566200000|2022-03-29 15:03:20|4606.2|4605.8|4607.45|4607.05|4607.45|4607.05|4605.95|4605.55|479
1648566210000|2022-03-29 15:03:30|4607.2|4606.8|4607.7|4607.3|4607.7|4607.3|4607.2|4606.8|264
1648566220000|2022-03-29 15:03:40|4607.95|4607.55|4607.95|4607.55|4608.7|4608.3|4607.95|4607.55|374
1648566230000|2022-03-29 15:03:50|4608.07|4607.67|4607.2|4606.8|4608.32|4607.92|4607.2|4606.8|392
1648566240000|2022-03-29 15:04:00|4606.95|4606.55|4607.45|4607.05|4607.95|4607.55|4606.95|4606.55|380
1648566250000|2022-03-29 15:04:10|4607.57|4607.17|4607.95|4607.55|4608.45|4608.05|4607.2|4606.8|282
1648566260000|2022-03-29 15:04:20|4608.2|4607.8|4607.2|4606.8|4608.2|4607.8|4607.2|4606.8|177
1648566270000|2022-03-29 15:04:30|4606.95|4606.55|4606.2|4605.8|4607.2|4606.8|4606.2|4605.8|351
1648566280000|2022-03-29 15:04:40|4605.95|4605.55|4606.7|4606.3|4606.95|4606.55|4605.95|4605.55|210
1648566290000|2022-03-29 15:04:50|4606.95|4606.55|4606.7|4606.3|4607.2|4606.8|4606.45|4606.05|278
1648566300000|2022-03-29 15:05:00|4606.95|4606.55|4606.2|4605.8|4607.2|4606.8|4606.07|4605.67|408
1648566310000|2022-03-29 15:05:10|4605.95|4605.55|4605.95|4605.55|4606.7|4606.3|4605.7|4605.3|392
1648566320000|2022-03-29 15:05:20|4605.7|4605.3|4606.7|4606.3|4606.7|4606.3|4605.7|4605.3|329
1648566330000|2022-03-29 15:05:30|4606.95|4606.55|4606.45|4606.05|4607.32|4606.92|4606.45|4606.05|317
1648566340000|2022-03-29 15:05:40|4606.32|4605.92|4605.45|4605.05|4606.32|4605.92|4605.45|4605.05|180
1648566350000|2022-03-29 15:05:50|4605.2|4604.8|4604.07|4603.67|4605.45|4605.05|4603.7|4603.3|753
1648566360000|2022-03-29 15:06:00|4604.2|4603.8|4604.95|4604.55|4604.95|4604.55|4603.7|4603.3|390
1648566370000|2022-03-29 15:06:10|4605.2|4604.8|4605.7|4605.3|4606.2|4605.8|4604.95|4604.55|402
1648566380000|2022-03-29 15:06:20|4605.45|4605.05|4605.7|4605.3|4605.95|4605.55|4605.45|4605.05|256
1648566390000|2022-03-29 15:06:30|4605.45|4605.05|4605.95|4605.55|4606.2|4605.8|4605.45|4605.05|206
1648566400000|2022-03-29 15:06:40|4606.07|4605.67|4605.95|4605.55|4606.2|4605.8|4605.7|4605.3|130
1648566410000|2022-03-29 15:06:50|4605.7|4605.3|4605.7|4605.3|4605.7|4605.3|4605.2|4604.8|243
1648566420000|2022-03-29 15:07:00|4605.95|4605.55|4604.95|4604.55|4606.07|4605.67|4604.95|4604.55|239
1648566430000|2022-03-29 15:07:10|4604.45|4604.05|4604.95|4604.55|4604.95|4604.55|4603.45|4603.05|565
1648566440000|2022-03-29 15:07:20|4604.7|4604.3|4605.2|4604.8|4605.7|4605.3|4604.7|4604.3|199
1648566450000|2022-03-29 15:07:30|4605.45|4605.05|4605.7|4605.3|4605.7|4605.3|4604.95|4604.55|141
1648566460000|2022-03-29 15:07:40|4605.45|4605.05|4605.45|4605.05|4605.7|4605.3|4604.95|4604.55|306
1648566470000|2022-03-29 15:07:50|4605.2|4604.8|4605.45|4605.05|4605.45|4605.05|4605.2|4604.8|97
1648566480000|2022-03-29 15:08:00|4605.2|4604.8|4604.95|4604.55|4605.7|4605.3|4604.7|4604.3|241
1648566490000|2022-03-29 15:08:10|4604.7|4604.3|4604.7|4604.3|4605.45|4605.05|4604.7|4604.3|101
1648566500000|2022-03-29 15:08:20|4604.45|4604.05|4604.82|4604.42|4604.95|4604.55|4604.07|4603.67|353
1648566510000|2022-03-29 15:08:30|4604.95|4604.55|4604.95|4604.55|4605.45|4605.05|4604.45|4604.05|112
1648566520000|2022-03-29 15:08:40|4604.7|4604.3|4604.7|4604.3|4604.7|4604.3|4604.07|4603.67|229
1648566530000|2022-03-29 15:08:50|4604.95|4604.55|4604.45|4604.05|4605.45|4605.05|4604.45|4604.05|195
1648566540000|2022-03-29 15:09:00|4604.32|4603.92|4604.7|4604.3|4604.7|4604.3|4604.2|4603.8|210
1648566550000|2022-03-29 15:09:10|4604.45|4604.05|4604.95|4604.55|4604.95|4604.55|4604.2|4603.8|201
1648566560000|2022-03-29 15:09:20|4604.7|4604.3|4605.2|4604.8|4605.45|4605.05|4604.7|4604.3|103
1648566570000|2022-03-29 15:09:30|4604.95|4604.55|4604.7|4604.3|4604.95|4604.55|4604.45|4604.05|194
1648566580000|2022-03-29 15:09:40|4604.95|4604.55|4604.95|4604.55|4605.45|4605.05|4604.45|4604.05|119
1648566590000|2022-03-29 15:09:50|4605.2|4604.8|4604.7|4604.3|4605.2|4604.8|4604.7|4604.3|145
1648566600000|2022-03-29 15:10:00|4604.95|4604.55|4604.95|4604.55|4605.45|4605.05|4604.7|4604.3|208
1648566610000|2022-03-29 15:10:10|4604.7|4604.3|4605.2|4604.8|4605.45|4605.05|4604.7|4604.3|192
1648566620000|2022-03-29 15:10:20|4604.95|4604.55|4603.95|4603.55|4604.95|4604.55|4603.7|4603.3|223
1648566630000|2022-03-29 15:10:30|4604.2|4603.8|4604.2|4603.8|4604.95|4604.55|4604.07|4603.67|160
1648566640000|2022-03-29 15:10:40|4604.45|4604.05|4604.95|4604.55|4605.45|4605.05|4604.2|4603.8|167
1648566650000|2022-03-29 15:10:50|4605.2|4604.8|4605.2|4604.8|4605.7|4605.3|4604.95|4604.55|228
1648566660000|2022-03-29 15:11:00|4605.32|4604.92|4605.45|4605.05|4606.07|4605.67|4604.95|4604.55|424
1648566670000|2022-03-29 15:11:10|4605.2|4604.8|4605.7|4605.3|4605.95|4605.55|4604.95|4604.55|189
1648566680000|2022-03-29 15:11:20|4605.57|4605.17|4605.2|4604.8|4605.7|4605.3|4604.95|4604.55|108
1648566690000|2022-03-29 15:11:30|4605.45|4605.05|4605.95|4605.55|4605.95|4605.55|4605.2|4604.8|153
1648566700000|2022-03-29 15:11:40|4606.07|4605.67|4606.45|4606.05|4606.7|4606.3|4605.95|4605.55|279
1648566710000|2022-03-29 15:11:50|4606.32|4605.92|4605.95|4605.55|4606.32|4605.92|4605.45|4605.05|321
1648566720000|2022-03-29 15:12:00|4606.07|4605.67|4605.45|4605.05|4606.2|4605.8|4605.45|4605.05|200
1648566730000|2022-03-29 15:12:10|4605.2|4604.8|4605.7|4605.3|4605.7|4605.3|4604.7|4604.3|270
1648566740000|2022-03-29 15:12:20|4605.95|4605.55|4606.32|4605.92|4606.32|4605.92|4605.7|4605.3|215
1648566750000|2022-03-29 15:12:30|4606.45|4606.05|4606.95|4606.55|4606.95|4606.55|4606.2|4605.8|171
1648566760000|2022-03-29 15:12:40|4606.7|4606.3|4604.95|4604.55|4606.95|4606.55|4604.95|4604.55|402
1648566770000|2022-03-29 15:12:50|4604.7|4604.3|4604.95|4604.55|4605.2|4604.8|4604.7|4604.3|168
1648566780000|2022-03-29 15:13:00|4604.7|4604.3|4604.7|4604.3|4605.95|4605.55|4604.7|4604.3|384
1648566790000|2022-03-29 15:13:10|4604.95|4604.55|4604.45|4604.05|4604.95|4604.55|4604.45|4604.05|98
1648566800000|2022-03-29 15:13:20|4604.2|4603.8|4602.7|4602.3|4604.2|4603.8|4602.7|4602.3|450
1648566810000|2022-03-29 15:13:30|4602.95|4602.55|4603.45|4603.05|4603.45|4603.05|4601.2|4600.8|876
1648566820000|2022-03-29 15:13:40|4603.32|4602.92|4603.2|4602.8|4603.82|4603.42|4602.95|4602.55|196
1648566830000|2022-03-29 15:13:50|4603.45|4603.05|4603.45|4603.05|4603.7|4603.3|4603.07|4602.67|151
1648566840000|2022-03-29 15:14:00|4603.7|4603.3|4603.7|4603.3|4603.95|4603.55|4603.2|4602.8|215
1648566850000|2022-03-29 15:14:10|4603.95|4603.55|4604.2|4603.8|4604.2|4603.8|4603.7|4603.3|156
1648566860000|2022-03-29 15:14:20|4604.57|4604.17|4604.95|4604.55|4605.2|4604.8|4604.45|4604.05|266
1648566870000|2022-03-29 15:14:30|4604.7|4604.3|4604.95|4604.55|4605.2|4604.8|4604.7|4604.3|224
1648566880000|2022-03-29 15:14:40|4604.7|4604.3|4603.95|4603.55|4604.95|4604.55|4603.95|4603.55|360
1648566890000|2022-03-29 15:14:50|4604.2|4603.8|4604.32|4603.92|4604.7|4604.3|4604.2|4603.8|116
1648566900000|2022-03-29 15:15:00|4604.45|4604.05|4606.2|4605.8|4606.2|4605.8|4604.45|4604.05|329
1648566910000|2022-03-29 15:15:10|4605.95|4605.55|4604.45|4604.05|4605.95|4605.55|4604.45|4604.05|382
1648566920000|2022-03-29 15:15:20|4604.2|4603.8|4603.95|4603.55|4604.95|4604.55|4603.95|4603.55|322
1648566930000|2022-03-29 15:15:30|4604.2|4603.8|4603.7|4603.3|4604.7|4604.3|4603.7|4603.3|381
1648566940000|2022-03-29 15:15:40|4603.2|4602.8|4603.2|4602.8|4603.32|4602.92|4602.45|4602.05|375
1648566950000|2022-03-29 15:15:50|4603.45|4603.05|4604.95|4604.55|4604.95|4604.55|4603.45|4603.05|333
1648566960000|2022-03-29 15:16:00|4604.7|4604.3|4604.45|4604.05|4605.2|4604.8|4604.2|4603.8|251
1648566970000|2022-03-29 15:16:10|4604.2|4603.8|4604.7|4604.3|4604.7|4604.3|4604.2|4603.8|71
1648566980000|2022-03-29 15:16:20|4604.82|4604.42|4605.32|4604.92|4605.45|4605.05|4604.45|4604.05|151
1648566990000|2022-03-29 15:16:30|4605.45|4605.05|4605.95|4605.55|4606.2|4605.8|4605.2|4604.8|273
1648567000000|2022-03-29 15:16:40|4605.7|4605.3|4605.7|4605.3|4605.95|4605.55|4605.45|4605.05|188
1648567010000|2022-03-29 15:16:50|4605.45|4605.05|4605.95|4605.55|4605.95|4605.55|4605.2|4604.8|192
1648567020000|2022-03-29 15:17:00|4606.2|4605.8|4605.45|4605.05|4606.45|4606.05|4605.45|4605.05|305
1648567030000|2022-03-29 15:17:10|4605.2|4604.8|4606.2|4605.8|4606.45|4606.05|4605.2|4604.8|268
1648567040000|2022-03-29 15:17:20|4605.95|4605.55|4606.45|4606.05|4606.45|4606.05|4605.95|4605.55|183
1648567050000|2022-03-29 15:17:30|4605.95|4605.55|4606.45|4606.05|4606.45|4606.05|4605.57|4605.17|184
1648567060000|2022-03-29 15:17:40|4606.2|4605.8|4606.2|4605.8|4606.2|4605.8|4605.95|4605.55|237
1648567070000|2022-03-29 15:17:50|4605.95|4605.55|4605.2|4604.8|4606.2|4605.8|4605.2|4604.8|215
1648567080000|2022-03-29 15:18:00|4604.95|4604.55|4604.45|4604.05|4604.95|4604.55|4604.2|4603.8|308
1648567090000|2022-03-29 15:18:10|4604.57|4604.17|4605.7|4605.3|4605.7|4605.3|4604.45|4604.05|168
1648567100000|2022-03-29 15:18:20|4605.95|4605.55|4605.7|4605.3|4606.2|4605.8|4605.45|4605.05|122
1648567110000|2022-03-29 15:18:30|4605.82|4605.42|4606.2|4605.8|4606.45|4606.05|4605.7|4605.3|334
1648567120000|2022-03-29 15:18:40|4605.7|4605.3|4605.7|4605.3|4605.82|4605.42|4605.45|4605.05|129
1648567130000|2022-03-29 15:18:50|4605.57|4605.17|4605.7|4605.3|4605.7|4605.3|4605.2|4604.8|151
1648567140000|2022-03-29 15:19:00|4605.57|4605.17|4605.7|4605.3|4605.82|4605.42|4604.95|4604.55|157
1648567150000|2022-03-29 15:19:10|4605.45|4605.05|4606.45|4606.05|4606.45|4606.05|4605.2|4604.8|238
1648567160000|2022-03-29 15:19:20|4606.32|4605.92|4605.7|4605.3|4606.32|4605.92|4605.45|4605.05|122
1648567170000|2022-03-29 15:19:30|4605.45|4605.05|4606.2|4605.8|4606.2|4605.8|4605.45|4605.05|157
1648567180000|2022-03-29 15:19:40|4605.95|4605.55|4606.7|4606.3|4606.7|4606.3|4605.95|4605.55|192
1648567190000|2022-03-29 15:19:50|4606.45|4606.05|4606.45|4606.05|4606.7|4606.3|4606.32|4605.92|417
1648567200000|2022-03-29 15:20:00|4606.2|4605.8|4606.7|4606.3|4606.7|4606.3|4605.95|4605.55|337
1648567210000|2022-03-29 15:20:10|4606.82|4606.42|4606.2|4605.8|4606.95|4606.55|4606.2|4605.8|291
1648567220000|2022-03-29 15:20:20|4606.32|4605.92|4606.95|4606.55|4606.95|4606.55|4606.32|4605.92|224
1648567230000|2022-03-29 15:20:30|4606.7|4606.3|4606.82|4606.42|4607.45|4607.05|4606.45|4606.05|1168
1648567240000|2022-03-29 15:20:40|4606.95|4606.55|4606.7|4606.3|4607.07|4606.67|4606.7|4606.3|113
1648567250000|2022-03-29 15:20:50|4606.95|4606.55|4606.45|4606.05|4606.95|4606.55|4606.45|4606.05|327
1648567260000|2022-03-29 15:21:00|4606.57|4606.17|4605.7|4605.3|4606.57|4606.17|4605.45|4605.05|282
1648567270000|2022-03-29 15:21:10|4605.57|4605.17|4604.45|4604.05|4605.57|4605.17|4604.45|4604.05|345
1648567280000|2022-03-29 15:21:20|4604.2|4603.8|4602.45|4602.05|4604.2|4603.8|4602.07|4601.67|1095
1648567290000|2022-03-29 15:21:30|4601.82|4601.42|4602.95|4602.55|4602.95|4602.55|4601.7|4601.3|589
1648567300000|2022-03-29 15:21:40|4602.7|4602.3|4602.2|4601.8|4602.95|4602.55|4602.2|4601.8|290
1648567310000|2022-03-29 15:21:50|4602.32|4601.92|4603.45|4603.05|4603.7|4603.3|4602.32|4601.92|264
1648567320000|2022-03-29 15:22:00|4603.7|4603.3|4603.45|4603.05|4603.7|4603.3|4603.2|4602.8|264
1648567330000|2022-03-29 15:22:10|4603.2|4602.8|4601.95|4601.55|4603.45|4603.05|4601.7|4601.3|406
1648567340000|2022-03-29 15:22:20|4601.7|4601.3|4599.7|4599.3|4601.7|4601.3|4599.2|4598.8|775
1648567350000|2022-03-29 15:22:30|4600.2|4599.8|4602.2|4601.8|4602.2|4601.8|4600.2|4599.8|586
1648567360000|2022-03-29 15:22:40|4602.45|4602.05|4603.45|4603.05|4603.45|4603.05|4602.45|4602.05|311
1648567370000|2022-03-29 15:22:50|4603.95|4603.55|4603.2|4602.8|4603.95|4603.55|4603.2|4602.8|431
1648567380000|2022-03-29 15:23:00|4602.95|4602.55|4603.2|4602.8|4603.95|4603.55|4602.95|4602.55|360
1648567390000|2022-03-29 15:23:10|4603.32|4602.92|4603.32|4602.92|4603.7|4603.3|4602.95|4602.55|225
1648567400000|2022-03-29 15:23:20|4603.2|4602.8|4603.32|4602.92|4603.32|4602.92|4602.7|4602.3|194
1648567410000|2022-03-29 15:23:30|4603.2|4602.8|4603.45|4603.05|4603.45|4603.05|4603.2|4602.8|121
1648567420000|2022-03-29 15:23:40|4603.2|4602.8|4602.2|4601.8|4603.2|4602.8|4601.7|4601.3|290
1648567430000|2022-03-29 15:23:50|4602.45|4602.05|4602.7|4602.3|4602.82|4602.42|4602.2|4601.8|228
1648567440000|2022-03-29 15:24:00|4603.07|4602.67|4601.95|4601.55|4603.45|4603.05|4601.2|4600.8|437
1648567450000|2022-03-29 15:24:10|4601.7|4601.3|4602.2|4601.8|4602.45|4602.05|4601.7|4601.3|124
1648567460000|2022-03-29 15:24:20|4602.7|4602.3|4602.7|4602.3|4602.95|4602.55|4602.7|4602.3|165
1648567470000|2022-03-29 15:24:30|4602.45|4602.05|4602.7|4602.3|4602.95|4602.55|4602.45|4602.05|181
1648567480000|2022-03-29 15:24:40|4602.45|4602.05|4603.7|4603.3|4603.95|4603.55|4602.45|4602.05|411
1648567490000|2022-03-29 15:24:50|4603.95|4603.55|4604.2|4603.8|4604.2|4603.8|4603.95|4603.55|243
1648567500000|2022-03-29 15:25:00|4604.45|4604.05|4604.95|4604.55|4604.95|4604.55|4604.45|4604.05|471
1648567510000|2022-03-29 15:25:10|4604.7|4604.3|4605.2|4604.8|4605.2|4604.8|4604.45|4604.05|354
1648567520000|2022-03-29 15:25:20|4605.95|4605.55|4606.2|4605.8|4606.2|4605.8|4605.7|4605.3|487
1648567530000|2022-03-29 15:25:30|4606.45|4606.05|4606.45|4606.05|4606.45|4606.05|4606.07|4605.67|387
1648567540000|2022-03-29 15:25:40|4606.7|4606.3|4606.95|4606.55|4606.95|4606.55|4606.57|4606.17|359
1648567550000|2022-03-29 15:25:50|4606.7|4606.3|4606.45|4606.05|4606.95|4606.55|4606.2|4605.8|542
1648567560000|2022-03-29 15:26:00|4606.2|4605.8|4605.95|4605.55|4606.45|4606.05|4605.95|4605.55|654
1648567570000|2022-03-29 15:26:10|4606.2|4605.8|4606.95|4606.55|4606.95|4606.55|4606.2|4605.8|534
1648567580000|2022-03-29 15:26:20|4607.2|4606.8|4608.45|4608.05|4608.45|4608.05|4606.95|4606.55|595
1648567590000|2022-03-29 15:26:30|4608.7|4608.3|4608.45|4608.05|4608.7|4608.3|4608.2|4607.8|341
1648567600000|2022-03-29 15:26:40|4608.7|4608.3|4608.7|4608.3|4608.95|4608.55|4608.45|4608.05|367
1648567610000|2022-03-29 15:26:50|4608.45|4608.05|4608.82|4608.42|4608.95|4608.55|4608.2|4607.8|253
1648567620000|2022-03-29 15:27:00|4608.7|4608.3|4609.2|4608.8|4609.2|4608.8|4608.45|4608.05|414
1648567630000|2022-03-29 15:27:10|4609.45|4609.05|4610.2|4609.8|4610.2|4609.8|4609.2|4608.8|668
1648567640000|2022-03-29 15:27:20|4609.95|4609.55|4611.95|4611.55|4611.95|4611.55|4609.95|4609.55|1571
1648567650000|2022-03-29 15:27:30|4612.2|4611.8|4610.7|4610.3|4612.2|4611.8|4610.45|4610.05|1094
1648567660000|2022-03-29 15:27:40|4610.95|4610.55|4610.45|4610.05|4610.95|4610.55|4610.45|4610.05|371
1648567670000|2022-03-29 15:27:50|4610.2|4609.8|4611.2|4610.8|4611.45|4611.05|4610.2|4609.8|383
1648567680000|2022-03-29 15:28:00|4611.45|4611.05|4609.7|4609.3|4611.45|4611.05|4609.45|4609.05|567
1648567690000|2022-03-29 15:28:10|4609.95|4609.55|4609.7|4609.3|4610.45|4610.05|4609.7|4609.3|280
1648567700000|2022-03-29 15:28:20|4609.2|4608.8|4609.45|4609.05|4609.7|4609.3|4609.2|4608.8|249
1648567710000|2022-03-29 15:28:30|4609.2|4608.8|4609.45|4609.05|4609.45|4609.05|4609.2|4608.8|196
1648567720000|2022-03-29 15:28:40|4609.32|4608.92|4609.2|4608.8|4609.57|4609.17|4608.95|4608.55|289
1648567730000|2022-03-29 15:28:50|4608.95|4608.55|4608.95|4608.55|4609.2|4608.8|4608.7|4608.3|228
1648567740000|2022-03-29 15:29:00|4608.7|4608.3|4608.7|4608.3|4608.95|4608.55|4608.2|4607.8|308
1648567750000|2022-03-29 15:29:10|4608.95|4608.55|4609.45|4609.05|4609.95|4609.55|4608.95|4608.55|350
1648567760000|2022-03-29 15:29:20|4609.57|4609.17|4608.95|4608.55|4609.7|4609.3|4608.95|4608.55|204
1648567770000|2022-03-29 15:29:30|4608.7|4608.3|4609.45|4609.05|4609.7|4609.3|4608.7|4608.3|236
1648567780000|2022-03-29 15:29:40|4609.7|4609.3|4609.7|4609.3|4609.7|4609.3|4609.45|4609.05|196
1648567790000|2022-03-29 15:29:50|4609.45|4609.05|4610.2|4609.8|4610.2|4609.8|4609.45|4609.05|296
1648567800000|2022-03-29 15:30:00|4609.95|4609.55|4609.7|4609.3|4609.95|4609.55|4608.95|4608.55|675
1648567810000|2022-03-29 15:30:10|4609.45|4609.05|4609.95|4609.55|4609.95|4609.55|4609.2|4608.8|240
1648567820000|2022-03-29 15:30:20|4609.82|4609.42|4609.95|4609.55|4609.95|4609.55|4609.7|4609.3|118
1648567830000|2022-03-29 15:30:30|4610.2|4609.8|4609.7|4609.3|4610.95|4610.55|4609.7|4609.3|505
1648567840000|2022-03-29 15:30:40|4609.95|4609.55|4610.7|4610.3|4610.7|4610.3|4609.95|4609.55|471
1648567850000|2022-03-29 15:30:50|4610.95|4610.55|4611.45|4611.05|4611.45|4611.05|4610.95|4610.55|344
1648567860000|2022-03-29 15:31:00|4611.32|4610.92|4611.7|4611.3|4611.95|4611.55|4611.32|4610.92|551
1648567870000|2022-03-29 15:31:10|4611.45|4611.05|4610.7|4610.3|4611.45|4611.05|4610.45|4610.05|512
1648567880000|2022-03-29 15:31:20|4610.95|4610.55|4611.45|4611.05|4611.7|4611.3|4610.95|4610.55|388
1648567890000|2022-03-29 15:31:30|4611.57|4611.17|4612.45|4612.05|4612.45|4612.05|4611.45|4611.05|474
1648567900000|2022-03-29 15:31:40|4612.2|4611.8|4611.7|4611.3|4612.2|4611.8|4611.7|4611.3|338
1648567910000|2022-03-29 15:31:50|4611.95|4611.55|4611.32|4610.92|4611.95|4611.55|4611.32|4610.92|298
1648567920000|2022-03-29 15:32:00|4611.45|4611.05|4612.2|4611.8|4612.45|4612.05|4610.95|4610.55|378
1648567930000|2022-03-29 15:32:10|4611.95|4611.55|4611.7|4611.3|4612.45|4612.05|4611.7|4611.3|321
1648567940000|2022-03-29 15:32:20|4611.45|4611.05|4611.45|4611.05|4611.45|4611.05|4611.2|4610.8|206
1648567950000|2022-03-29 15:32:30|4611.57|4611.17|4612.7|4612.3|4612.7|4612.3|4611.57|4611.17|254
1648567960000|2022-03-29 15:32:40|4612.45|4612.05|4612.45|4612.05|4612.7|4612.3|4612.2|4611.8|308
1648567970000|2022-03-29 15:32:50|4612.7|4612.3|4612.2|4611.8|4612.7|4612.3|4612.07|4611.67|198
1648567980000|2022-03-29 15:33:00|4611.95|4611.55|4611.7|4611.3|4612.2|4611.8|4611.7|4611.3|266
1648567990000|2022-03-29 15:33:10|4611.95|4611.55|4612.82|4612.42|4613.2|4612.8|4611.82|4611.42|470
1648568000000|2022-03-29 15:33:20|4612.95|4612.55|4612.2|4611.8|4612.95|4612.55|4612.2|4611.8|296
1648568010000|2022-03-29 15:33:30|4611.95|4611.55|4612.2|4611.8|4612.7|4612.3|4611.82|4611.42|190
1648568020000|2022-03-29 15:33:40|4612.32|4611.92|4612.2|4611.8|4612.45|4612.05|4611.95|4611.55|174
1648568030000|2022-03-29 15:33:50|4612.07|4611.67|4612.45|4612.05|4612.95|4612.55|4611.95|4611.55|348
1648568040000|2022-03-29 15:34:00|4612.2|4611.8|4611.95|4611.55|4612.45|4612.05|4611.95|4611.55|426
1648568050000|2022-03-29 15:34:10|4611.7|4611.3|4612.07|4611.67|4612.2|4611.8|4611.7|4611.3|212
1648568060000|2022-03-29 15:34:20|4612.2|4611.8|4612.2|4611.8|4612.45|4612.05|4611.95|4611.55|135
1648568070000|2022-03-29 15:34:30|4611.95|4611.55|4611.45|4611.05|4612.2|4611.8|4611.45|4611.05|267
1648568080000|2022-03-29 15:34:40|4611.7|4611.3|4610.95|4610.55|4611.7|4611.3|4610.95|4610.55|298
1648568090000|2022-03-29 15:34:50|4611.2|4610.8|4611.95|4611.55|4612.2|4611.8|4611.07|4610.67|284
1648568100000|2022-03-29 15:35:00|4611.7|4611.3|4611.95|4611.55|4612.2|4611.8|4611.57|4611.17|264
1648568110000|2022-03-29 15:35:10|4612.2|4611.8|4611.7|4611.3|4612.2|4611.8|4611.2|4610.8|334
1648568120000|2022-03-29 15:35:20|4611.45|4611.05|4611.7|4611.3|4611.7|4611.3|4611.2|4610.8|166
1648568130000|2022-03-29 15:35:30|4611.95|4611.55|4610.7|4610.3|4611.95|4611.55|4610.2|4609.8|979
1648568140000|2022-03-29 15:35:40|4610.95|4610.55|4611.2|4610.8|4611.7|4611.3|4610.7|4610.3|1060
1648568150000|2022-03-29 15:35:50|4611.45|4611.05|4610.95|4610.55|4611.45|4611.05|4610.95|4610.55|222
1648568160000|2022-03-29 15:36:00|4610.7|4610.3|4610.2|4609.8|4611.7|4611.3|4610.2|4609.8|1607
1648568170000|2022-03-29 15:36:10|4610.45|4610.05|4611.07|4610.67|4611.2|4610.8|4610.2|4609.8|593
1648568180000|2022-03-29 15:36:20|4611.2|4610.8|4610.95|4610.55|4611.45|4611.05|4610.7|4610.3|292
1648568190000|2022-03-29 15:36:30|4610.82|4610.42|4610.95|4610.55|4611.7|4611.3|4610.82|4610.42|533
1648568200000|2022-03-29 15:36:40|4610.57|4610.17|4610.45|4610.05|4610.95|4610.55|4610.45|4610.05|361
1648568210000|2022-03-29 15:36:50|4610.2|4609.8|4610.95|4610.55|4610.95|4610.55|4610.2|4609.8|209
1648568220000|2022-03-29 15:37:00|4610.82|4610.42|4610.45|4610.05|4610.95|4610.55|4610.2|4609.8|240
1648568230000|2022-03-29 15:37:10|4610.7|4610.3|4610.45|4610.05|4610.7|4610.3|4610.2|4609.8|149
1648568240000|2022-03-29 15:37:20|4610.7|4610.3|4608.95|4608.55|4610.7|4610.3|4608.95|4608.55|512
1648568250000|2022-03-29 15:37:30|4609.2|4608.8|4609.45|4609.05|4609.7|4609.3|4608.95|4608.55|453
1648568260000|2022-03-29 15:37:40|4609.57|4609.17|4609.95|4609.55|4609.95|4609.55|4609.45|4609.05|189
1648568270000|2022-03-29 15:37:50|4609.82|4609.42|4610.2|4609.8|4610.45|4610.05|4609.7|4609.3|191
1648568280000|2022-03-29 15:38:00|4610.32|4609.92|4610.45|4610.05|4610.7|4610.3|4610.32|4609.92|156
1648568290000|2022-03-29 15:38:10|4610.7|4610.3|4610.95|4610.55|4610.95|4610.55|4610.7|4610.3|408
1648568300000|2022-03-29 15:38:20|4610.7|4610.3|4610.7|4610.3|4610.7|4610.3|4609.95|4609.55|181
1648568310000|2022-03-29 15:38:30|4610.95|4610.55|4610.2|4609.8|4610.95|4610.55|4610.2|4609.8|187
1648568320000|2022-03-29 15:38:40|4609.95|4609.55|4609.7|4609.3|4609.95|4609.55|4609.57|4609.17|205
1648568330000|2022-03-29 15:38:50|4609.95|4609.55|4609.57|4609.17|4609.95|4609.55|4609.57|4609.17|135
1648568340000|2022-03-29 15:39:00|4609.7|4609.3|4609.95|4609.55|4610.2|4609.8|4609.7|4609.3|132
1648568350000|2022-03-29 15:39:10|4610.2|4609.8|4610.45|4610.05|4610.45|4610.05|4609.95|4609.55|81
1648568360000|2022-03-29 15:39:20|4610.32|4609.92|4610.2|4609.8|4610.45|4610.05|4609.95|4609.55|171
1648568370000|2022-03-29 15:39:30|4609.95|4609.55|4610.2|4609.8|4610.7|4610.3|4609.7|4609.3|225
1648568380000|2022-03-29 15:39:40|4610.32|4609.92|4610.2|4609.8|4610.45|4610.05|4610.2|4609.8|123
1648568390000|2022-03-29 15:39:50|4610.45|4610.05|4610.2|4609.8|4610.45|4610.05|4609.95|4609.55|179
1648568400000|2022-03-29 15:40:00|4610.32|4609.92|4610.45|4610.05|4610.45|4610.05|4609.82|4609.42|223
1648568410000|2022-03-29 15:40:10|4610.2|4609.8|4610.45|4610.05|4610.57|4610.17|4609.95|4609.55|184
1648568420000|2022-03-29 15:40:20|4610.32|4609.92|4610.07|4609.67|4610.45|4610.05|4609.7|4609.3|209
1648568430000|2022-03-29 15:40:30|4610.2|4609.8|4609.7|4609.3|4610.2|4609.8|4609.7|4609.3|201
1648568440000|2022-03-29 15:40:40|4609.45|4609.05|4609.45|4609.05|4609.7|4609.3|4609.2|4608.8|205
1648568450000|2022-03-29 15:40:50|4609.2|4608.8|4609.2|4608.8|4609.45|4609.05|4609.2|4608.8|131
1648568460000|2022-03-29 15:41:00|4609.45|4609.05|4609.7|4609.3|4610.2|4609.8|4608.45|4608.05|469
1648568470000|2022-03-29 15:41:10|4609.95|4609.55|4608.45|4608.05|4610.2|4609.8|4608.45|4608.05|386
1648568480000|2022-03-29 15:41:20|4608.7|4608.3|4609.2|4608.8|4609.2|4608.8|4608.45|4608.05|241
1648568490000|2022-03-29 15:41:30|4609.32|4608.92|4608.95|4608.55|4609.45|4609.05|4608.7|4608.3|290
1648568500000|2022-03-29 15:41:40|4608.82|4608.42|4607.95|4607.55|4608.95|4608.55|4607.95|4607.55|635
1648568510000|2022-03-29 15:41:50|4607.7|4607.3|4608.95|4608.55|4608.95|4608.55|4607.7|4607.3|366
1648568520000|2022-03-29 15:42:00|4609.2|4608.8|4608.95|4608.55|4609.2|4608.8|4608.57|4608.17|296
1648568530000|2022-03-29 15:42:10|4609.2|4608.8|4609.45|4609.05|4609.7|4609.3|4609.2|4608.8|200
1648568540000|2022-03-29 15:42:20|4609.7|4609.3|4609.7|4609.3|4609.7|4609.3|4609.32|4608.92|182
1648568550000|2022-03-29 15:42:30|4609.45|4609.05|4609.2|4608.8|4609.45|4609.05|4609.2|4608.8|102
1648568560000|2022-03-29 15:42:40|4609.45|4609.05|4609.45|4609.05|4609.45|4609.05|4608.95|4608.55|207
1648568570000|2022-03-29 15:42:50|4609.7|4609.3|4609.7|4609.3|4609.95|4609.55|4609.45|4609.05|146
1648568580000|2022-03-29 15:43:00|4609.95|4609.55|4610.2|4609.8|4610.32|4609.92|4609.95|4609.55|173
1648568590000|2022-03-29 15:43:10|4610.32|4609.92|4610.7|4610.3|4610.7|4610.3|4610.2|4609.8|300
1648568600000|2022-03-29 15:43:20|4610.45|4610.05|4610.7|4610.3|4610.95|4610.55|4610.45|4610.05|329
1648568610000|2022-03-29 15:43:30|4610.45|4610.05|4610.7|4610.3|4610.82|4610.42|4610.45|4610.05|122
1648568620000|2022-03-29 15:43:40|4610.95|4610.55|4610.7|4610.3|4610.95|4610.55|4610.7|4610.3|169
1648568630000|2022-03-29 15:43:50|4610.95|4610.55|4610.7|4610.3|4610.95|4610.55|4610.7|4610.3|166
1648568640000|2022-03-29 15:44:00|4610.82|4610.42|4610.7|4610.3|4610.95|4610.55|4610.7|4610.3|254
1648568650000|2022-03-29 15:44:10|4610.82|4610.42|4610.45|4610.05|4610.95|4610.55|4610.45|4610.05|281
1648568660000|2022-03-29 15:44:20|4610.7|4610.3|4610.7|4610.3|4610.95|4610.55|4610.7|4610.3|115
1648568670000|2022-03-29 15:44:30|4610.95|4610.55|4611.95|4611.55|4612.2|4611.8|4610.95|4610.55|940
1648568680000|2022-03-29 15:44:40|4611.7|4611.3|4611.7|4611.3|4611.7|4611.3|4611.2|4610.8|184
1648568690000|2022-03-29 15:44:50|4611.45|4611.05|4611.7|4611.3|4611.95|4611.55|4611.45|4611.05|192
1648568700000|2022-03-29 15:45:00|4611.95|4611.55|4611.95|4611.55|4612.2|4611.8|4611.95|4611.55|190
1648568710000|2022-03-29 15:45:10|4612.07|4611.67|4611.95|4611.55|4612.45|4612.05|4611.82|4611.42|294
1648568720000|2022-03-29 15:45:20|4611.7|4611.3|4611.45|4611.05|4611.7|4611.3|4611.45|4611.05|181
1648568730000|2022-03-29 15:45:30|4611.7|4611.3|4612.2|4611.8|4612.45|4612.05|4611.7|4611.3|148
1648568740000|2022-03-29 15:45:40|4611.95|4611.55|4611.45|4611.05|4611.95|4611.55|4611.2|4610.8|512
1648568750000|2022-03-29 15:45:50|4611.57|4611.17|4611.45|4611.05|4611.57|4611.17|4611.2|4610.8|176
1648568760000|2022-03-29 15:46:00|4611.7|4611.3|4612.2|4611.8|4612.2|4611.8|4611.45|4611.05|235
1648568770000|2022-03-29 15:46:10|4611.95|4611.55|4611.95|4611.55|4611.95|4611.55|4611.45|4611.05|255
1648568780000|2022-03-29 15:46:20|4611.7|4611.3|4611.45|4611.05|4611.95|4611.55|4611.45|4611.05|125
1648568790000|2022-03-29 15:46:30|4611.2|4610.8|4610.95|4610.55|4611.32|4610.92|4610.95|4610.55|122
1648568800000|2022-03-29 15:46:40|4611.2|4610.8|4611.7|4611.3|4611.7|4611.3|4611.2|4610.8|64
1648568810000|2022-03-29 15:46:50|4611.57|4611.17|4611.45|4611.05|4611.7|4611.3|4611.2|4610.8|169
1648568820000|2022-03-29 15:47:00|4611.57|4611.17|4612.2|4611.8|4612.2|4611.8|4611.45|4611.05|186
1648568830000|2022-03-29 15:47:10|4611.95|4611.55|4611.45|4611.05|4611.95|4611.55|4611.2|4610.8|203
1648568840000|2022-03-29 15:47:20|4611.2|4610.8|4611.7|4611.3|4611.7|4611.3|4611.2|4610.8|139
1648568850000|2022-03-29 15:47:30|4611.82|4611.42|4611.95|4611.55|4612.2|4611.8|4611.7|4611.3|82
1648568860000|2022-03-29 15:47:40|4612.2|4611.8|4611.95|4611.55|4612.2|4611.8|4611.7|4611.3|140
1648568870000|2022-03-29 15:47:50|4611.7|4611.3|4611.95|4611.55|4611.95|4611.55|4611.45|4611.05|162
1648568880000|2022-03-29 15:48:00|4611.7|4611.3|4612.45|4612.05|4612.45|4612.05|4611.7|4611.3|171
1648568890000|2022-03-29 15:48:10|4612.32|4611.92|4612.57|4612.17|4612.57|4612.17|4612.07|4611.67|184
1648568900000|2022-03-29 15:48:20|4612.45|4612.05|4612.7|4612.3|4612.7|4612.3|4612.45|4612.05|278
1648568910000|2022-03-29 15:48:30|4612.95|4612.55|4613.95|4613.55|4613.95|4613.55|4612.7|4612.3|570
1648568920000|2022-03-29 15:48:40|4614.2|4613.8|4613.45|4613.05|4614.2|4613.8|4613.45|4613.05|257
1648568930000|2022-03-29 15:48:50|4613.7|4613.3|4613.7|4613.3|4613.95|4613.55|4613.7|4613.3|339
1648568940000|2022-03-29 15:49:00|4614.07|4613.67|4613.95|4613.55|4614.2|4613.8|4613.95|4613.55|201
1648568950000|2022-03-29 15:49:10|4614.2|4613.8|4614.2|4613.8|4614.45|4614.05|4613.95|4613.55|405
1648568960000|2022-03-29 15:49:20|4613.95|4613.55|4614.45|4614.05|4614.45|4614.05|4613.95|4613.55|172
1648568970000|2022-03-29 15:49:30|4614.57|4614.17|4614.7|4614.3|4614.7|4614.3|4614.45|4614.05|90
1648568980000|2022-03-29 15:49:40|4614.45|4614.05|4614.7|4614.3|4614.95|4614.55|4614.45|4614.05|355
1648568990000|2022-03-29 15:49:50|4614.95|4614.55|4615.7|4615.3|4615.95|4615.55|4614.95|4614.55|1947
1648569000000|2022-03-29 15:50:00|4615.45|4615.05|4614.95|4614.55|4615.45|4615.05|4614.7|4614.3|565
1648569010000|2022-03-29 15:50:10|4614.7|4614.3|4614.45|4614.05|4614.7|4614.3|4614.45|4614.05|278
1648569020000|2022-03-29 15:50:20|4614.2|4613.8|4614.45|4614.05|4614.45|4614.05|4614.2|4613.8|334
1648569030000|2022-03-29 15:50:30|4614.7|4614.3|4614.7|4614.3|4614.7|4614.3|4614.45|4614.05|220
1648569040000|2022-03-29 15:50:40|4614.95|4614.55|4615.2|4614.8|4615.2|4614.8|4614.95|4614.55|110
1648569050000|2022-03-29 15:50:50|4615.45|4615.05|4614.95|4614.55|4615.45|4615.05|4614.95|4614.55|224
1648569060000|2022-03-29 15:51:00|4615.2|4614.8|4614.95|4614.55|4615.45|4615.05|4614.7|4614.3|320
1648569070000|2022-03-29 15:51:10|4614.7|4614.3|4614.95|4614.55|4614.95|4614.55|4614.7|4614.3|150
1648569080000|2022-03-29 15:51:20|4614.7|4614.3|4615.2|4614.8|4615.2|4614.8|4614.7|4614.3|147
1648569090000|2022-03-29 15:51:30|4615.07|4614.67|4614.7|4614.3|4615.2|4614.8|4614.7|4614.3|145
1648569100000|2022-03-29 15:51:40|4614.45|4614.05|4614.7|4614.3|4614.7|4614.3|4614.45|4614.05|137
1648569110000|2022-03-29 15:51:50|4614.45|4614.05|4612.95|4612.55|4614.7|4614.3|4612.95|4612.55|1083
1648569120000|2022-03-29 15:52:00|4613.2|4612.8|4612.45|4612.05|4613.45|4613.05|4612.45|4612.05|642
1648569130000|2022-03-29 15:52:10|4612.95|4612.55|4612.7|4612.3|4612.95|4612.55|4612.45|4612.05|411
1648569140000|2022-03-29 15:52:20|4612.45|4612.05|4612.45|4612.05|4612.45|4612.05|4612.2|4611.8|318
1648569150000|2022-03-29 15:52:30|4612.7|4612.3|4612.45|4612.05|4612.7|4612.3|4612.45|4612.05|170
1648569160000|2022-03-29 15:52:40|4612.7|4612.3|4612.45|4612.05|4612.7|4612.3|4612.2|4611.8|149
1648569170000|2022-03-29 15:52:50|4612.2|4611.8|4612.2|4611.8|4612.45|4612.05|4612.2|4611.8|139
1648569180000|2022-03-29 15:53:00|4612.45|4612.05|4612.95|4612.55|4613.2|4612.8|4612.2|4611.8|497
1648569190000|2022-03-29 15:53:10|4613.2|4612.8|4613.45|4613.05|4613.7|4613.3|4613.2|4612.8|249
1648569200000|2022-03-29 15:53:20|4613.2|4612.8|4613.7|4613.3|4613.7|4613.3|4613.2|4612.8|212
1648569210000|2022-03-29 15:53:30|4613.95|4613.55|4613.7|4613.3|4613.95|4613.55|4613.57|4613.17|140
1648569220000|2022-03-29 15:53:40|4613.95|4613.55|4614.2|4613.8|4614.45|4614.05|4613.95|4613.55|206
1648569230000|2022-03-29 15:53:50|4614.45|4614.05|4613.7|4613.3|4614.45|4614.05|4613.45|4613.05|155
1648569240000|2022-03-29 15:54:00|4613.82|4613.42|4613.95|4613.55|4613.95|4613.55|4613.7|4613.3|162
1648569250000|2022-03-29 15:54:10|4613.82|4613.42|4613.95|4613.55|4614.2|4613.8|4613.82|4613.42|110
1648569260000|2022-03-29 15:54:20|4613.7|4613.3|4613.7|4613.3|4613.95|4613.55|4613.7|4613.3|127
1648569270000|2022-03-29 15:54:30|4613.95|4613.55|4613.45|4613.05|4613.95|4613.55|4613.2|4612.8|207
1648569280000|2022-03-29 15:54:40|4613.32|4612.92|4613.7|4613.3|4613.7|4613.3|4613.2|4612.8|185
1648569290000|2022-03-29 15:54:50|4613.95|4613.55|4614.2|4613.8|4614.2|4613.8|4613.95|4613.55|225
1648569300000|2022-03-29 15:55:00|4613.95|4613.55|4613.95|4613.55|4613.95|4613.55|4613.7|4613.3|297
1648569310000|2022-03-29 15:55:10|4614.2|4613.8|4613.45|4613.05|4614.2|4613.8|4613.45|4613.05|147
1648569320000|2022-03-29 15:55:20|4613.2|4612.8|4613.2|4612.8|4613.57|4613.17|4612.95|4612.55|217
1648569330000|2022-03-29 15:55:30|4613.45|4613.05|4613.2|4612.8|4613.45|4613.05|4613.2|4612.8|170
1648569340000|2022-03-29 15:55:40|4613.45|4613.05|4613.2|4612.8|4613.45|4613.05|4613.07|4612.67|240
1648569350000|2022-03-29 15:55:50|4612.95|4612.55|4612.7|4612.3|4612.95|4612.55|4612.45|4612.05|247
1648569360000|2022-03-29 15:56:00|4612.45|4612.05|4611.95|4611.55|4612.45|4612.05|4611.95|4611.55|233
1648569370000|2022-03-29 15:56:10|4612.2|4611.8|4611.7|4611.3|4612.2|4611.8|4611.7|4611.3|399
1648569380000|2022-03-29 15:56:20|4611.95|4611.55|4611.7|4611.3|4611.95|4611.55|4611.7|4611.3|291
1648569390000|2022-03-29 15:56:30|4611.95|4611.55|4611.7|4611.3|4611.95|4611.55|4611.7|4611.3|325
1648569400000|2022-03-29 15:56:40|||||||||381
1648569410000|2022-03-29 15:56:50|4611.82|4611.42|4611.7|4611.3|4611.95|4611.55|4611.7|4611.3|206
1648569420000|2022-03-29 15:57:00|4611.95|4611.55|4611.7|4611.3|4612.2|4611.8|4611.7|4611.3|266
1648569430000|2022-03-29 15:57:10|4611.95|4611.55|4611.7|4611.3|4611.95|4611.55|4611.7|4611.3|149
1648569440000|2022-03-29 15:57:20|4611.95|4611.55|4611.45|4611.05|4612.2|4611.8|4611.45|4611.05|308
1648569450000|2022-03-29 15:57:30|4611.2|4610.8|4611.2|4610.8|4611.2|4610.8|4611.2|4610.8|156
1648569460000|2022-03-29 15:57:40|4611.45|4611.05|4611.45|4611.05|4611.45|4611.05|4611.2|4610.8|174
1648569470000|2022-03-29 15:57:50|4611.7|4611.3|4611.7|4611.3|4611.7|4611.3|4611.2|4610.8|131
1648569480000|2022-03-29 15:58:00|4611.45|4611.05|4611.7|4611.3|4611.95|4611.55|4611.2|4610.8|242
1648569490000|2022-03-29 15:58:10|4611.95|4611.55|4611.95|4611.55|4611.95|4611.55|4611.7|4611.3|236
1648569500000|2022-03-29 15:58:20|4611.7|4611.3|4610.95|4610.55|4611.7|4611.3|4610.95|4610.55|359
1648569510000|2022-03-29 15:58:30|4611.2|4610.8|4609.95|4609.55|4611.2|4610.8|4609.95|4609.55|409
1648569520000|2022-03-29 15:58:40|4610.2|4609.8|4610.45|4610.05|4610.45|4610.05|4610.2|4609.8|213
1648569530000|2022-03-29 15:58:50|4610.2|4609.8|4610.2|4609.8|4610.2|4609.8|4610.2|4609.8|107
1648569540000|2022-03-29 15:59:00|4609.95|4609.55|4609.7|4609.3|4609.95|4609.55|4609.45|4609.05|267
1648569550000|2022-03-29 15:59:10|4609.95|4609.55|4609.7|4609.3|4609.95|4609.55|4609.7|4609.3|147
1648569560000|2022-03-29 15:59:20|4609.57|4609.17|4610.2|4609.8|4610.45|4610.05|4609.57|4609.17|150
1648569570000|2022-03-29 15:59:30|4610.32|4609.92|4609.95|4609.55|4610.32|4609.92|4609.7|4609.3|201
1648569580000|2022-03-29 15:59:40|4609.7|4609.3|4609.7|4609.3|4609.95|4609.55|4609.45|4609.05|89
1648569590000|2022-03-29 15:59:50|4609.82|4609.42|4611.2|4610.8|4611.2|4610.8|4609.82|4609.42|315
1648569600000|2022-03-29 16:00:00|4611.45|4611.05|4611.7|4611.3|4611.7|4611.3|4611.2|4610.8|389
1648569610000|2022-03-29 16:00:10|4611.45|4611.05|4610.7|4610.3|4611.45|4611.05|4610.7|4610.3|246
1648569620000|2022-03-29 16:00:20|4610.57|4610.17|4609.95|4609.55|4610.57|4610.17|4609.45|4609.05|244
1648569630000|2022-03-29 16:00:30|4610.2|4609.8|4610.7|4610.3|4610.7|4610.3|4610.2|4609.8|103
1648569640000|2022-03-29 16:00:40|4610.57|4610.17|4610.45|4610.05|4610.7|4610.3|4610.32|4609.92|134
1648569650000|2022-03-29 16:00:50|4610.7|4610.3|4610.45|4610.05|4610.95|4610.55|4610.45|4610.05|84
1648569660000|2022-03-29 16:01:00|4610.2|4609.8|4610.7|4610.3|4610.7|4610.3|4609.95|4609.55|222
1648569670000|2022-03-29 16:01:10|4610.45|4610.05|4609.95|4609.55|4610.7|4610.3|4609.95|4609.55|316
1648569680000|2022-03-29 16:01:20|4609.7|4609.3|4609.45|4609.05|4609.7|4609.3|4609.45|4609.05|250
1648569690000|2022-03-29 16:01:30|4609.2|4608.8|4608.45|4608.05|4609.45|4609.05|4608.2|4607.8|366
1648569700000|2022-03-29 16:01:40|4608.2|4607.8|4608.2|4607.8|4608.45|4608.05|4607.57|4607.17|288
1648569710000|2022-03-29 16:01:50|4607.95|4607.55|4609.2|4608.8|4609.2|4608.8|4607.45|4607.05|1201
1648569720000|2022-03-29 16:02:00|4609.45|4609.05|4607.2|4606.8|4609.45|4609.05|4607.2|4606.8|522
1648569730000|2022-03-29 16:02:10|4606.95|4606.55|4604.95|4604.55|4606.95|4606.55|4604.95|4604.55|956
1648569740000|2022-03-29 16:02:20|4604.7|4604.3|4605.95|4605.55|4605.95|4605.55|4604.7|4604.3|653
1648569750000|2022-03-29 16:02:30|4606.2|4605.8|4606.45|4606.05|4606.7|4606.3|4605.95|4605.55|313
1648569760000|2022-03-29 16:02:40|4606.7|4606.3|4606.7|4606.3|4606.7|4606.3|4606.2|4605.8|248
1648569770000|2022-03-29 16:02:50|4606.82|4606.42|4606.45|4606.05|4606.95|4606.55|4606.45|4606.05|211
1648569780000|2022-03-29 16:03:00|4606.2|4605.8|4607.2|4606.8|4607.2|4606.8|4606.2|4605.8|265
1648569790000|2022-03-29 16:03:10|4606.95|4606.55|4608.2|4607.8|4608.45|4608.05|4606.95|4606.55|415
1648569800000|2022-03-29 16:03:20|4607.95|4607.55|4607.7|4607.3|4608.2|4607.8|4607.7|4607.3|149
1648569810000|2022-03-29 16:03:30|4607.95|4607.55|4607.95|4607.55|4608.2|4607.8|4607.7|4607.3|291
1648569820000|2022-03-29 16:03:40|4608.2|4607.8|4608.2|4607.8|4608.45|4608.05|4607.95|4607.55|109
1648569830000|2022-03-29 16:03:50|4608.45|4608.05|4607.95|4607.55|4608.45|4608.05|4607.95|4607.55|119
1648569840000|2022-03-29 16:04:00|4607.7|4607.3|4608.2|4607.8|4608.45|4608.05|4607.7|4607.3|192
1648569850000|2022-03-29 16:04:10|4608.45|4608.05|4607.45|4607.05|4608.45|4608.05|4607.2|4606.8|190
1648569860000|2022-03-29 16:04:20|4607.7|4607.3|4607.7|4607.3|4607.95|4607.55|4607.45|4607.05|153
1648569870000|2022-03-29 16:04:30|4607.82|4607.42|4607.95|4607.55|4608.07|4607.67|4607.7|4607.3|114
1648569880000|2022-03-29 16:04:40|4607.82|4607.42|4607.7|4607.3|4607.95|4607.55|4607.45|4607.05|91
1648569890000|2022-03-29 16:04:50|4607.82|4607.42|4607.7|4607.3|4608.07|4607.67|4607.7|4607.3|95
1648569900000|2022-03-29 16:05:00|4607.57|4607.17|4607.95|4607.55|4608.2|4607.8|4607.57|4607.17|224
1648569910000|2022-03-29 16:05:10|4608.2|4607.8|4607.95|4607.55|4608.2|4607.8|4607.95|4607.55|152
1648569920000|2022-03-29 16:05:20|4608.07|4607.67|4607.82|4607.42|4608.2|4607.8|4607.7|4607.3|114
1648569930000|2022-03-29 16:05:30|4607.95|4607.55|4608.2|4607.8|4608.45|4608.05|4607.95|4607.55|93
1648569940000|2022-03-29 16:05:40|4608.45|4608.05|4608.45|4608.05|4608.57|4608.17|4607.95|4607.55|216
1648569950000|2022-03-29 16:05:50|4608.57|4608.17|4608.2|4607.8|4608.7|4608.3|4608.2|4607.8|162
1648569960000|2022-03-29 16:06:00|4607.95|4607.55|4607.2|4606.8|4608.2|4607.8|4607.2|4606.8|212
1648569970000|2022-03-29 16:06:10|4606.95|4606.55|4607.2|4606.8|4607.2|4606.8|4606.95|4606.55|123
1648569980000|2022-03-29 16:06:20|4606.7|4606.3|4606.95|4606.55|4607.2|4606.8|4606.2|4605.8|389
1648569990000|2022-03-29 16:06:30|4607.2|4606.8|4605.95|4605.55|4607.2|4606.8|4605.95|4605.55|238
1648570000000|2022-03-29 16:06:40|4606.2|4605.8|4604.7|4604.3|4606.2|4605.8|4604.7|4604.3|850
1648570010000|2022-03-29 16:06:50|4604.45|4604.05|4604.7|4604.3|4605.2|4604.8|4604.45|4604.05|270
1648570020000|2022-03-29 16:07:00|4604.2|4603.8|4604.7|4604.3|4604.95|4604.55|4604.2|4603.8|250
1648570030000|2022-03-29 16:07:10|4604.95|4604.55|4605.7|4605.3|4605.7|4605.3|4604.95|4604.55|188
1648570040000|2022-03-29 16:07:20|4605.95|4605.55|4605.2|4604.8|4605.95|4605.55|4605.07|4604.67|285
1648570050000|2022-03-29 16:07:30|4605.45|4605.05|4605.2|4604.8|4605.45|4605.05|4605.2|4604.8|133
1648570060000|2022-03-29 16:07:40|4605.45|4605.05|4605.45|4605.05|4605.7|4605.3|4605.2|4604.8|286
1648570070000|2022-03-29 16:07:50|4605.7|4605.3|4605.7|4605.3|4605.95|4605.55|4605.45|4605.05|116
1648570080000|2022-03-29 16:08:00|4605.95|4605.55|4606.2|4605.8|4606.2|4605.8|4605.7|4605.3|261
1648570090000|2022-03-29 16:08:10|4606.45|4606.05|4606.95|4606.55|4606.95|4606.55|4606.45|4606.05|284
1648570100000|2022-03-29 16:08:20|4606.45|4606.05|4606.45|4606.05|4606.45|4606.05|4606.2|4605.8|130
1648570110000|2022-03-29 16:08:30|4606.7|4606.3|4606.7|4606.3|4606.7|4606.3|4606.45|4606.05|161
1648570120000|2022-03-29 16:08:40|4606.95|4606.55|4606.2|4605.8|4606.95|4606.55|4605.95|4605.55|237
1648570130000|2022-03-29 16:08:50|4605.95|4605.55|4606.2|4605.8|4606.2|4605.8|4605.7|4605.3|205
1648570140000|2022-03-29 16:09:00|4605.95|4605.55|4606.2|4605.8|4606.57|4606.17|4605.95|4605.55|157
1648570150000|2022-03-29 16:09:10|4605.95|4605.55|4606.2|4605.8|4606.32|4605.92|4605.7|4605.3|157
1648570160000|2022-03-29 16:09:20|4606.07|4605.67|4605.45|4605.05|4606.07|4605.67|4605.45|4605.05|144
1648570170000|2022-03-29 16:09:30|4605.32|4604.92|4604.95|4604.55|4605.45|4605.05|4604.95|4604.55|109
1648570180000|2022-03-29 16:09:40|4605.2|4604.8|4604.7|4604.3|4605.2|4604.8|4604.45|4604.05|135
1648570190000|2022-03-29 16:09:50|4604.45|4604.05|4604.95|4604.55|4604.95|4604.55|4604.45|4604.05|291
1648570200000|2022-03-29 16:10:00|4605.2|4604.8|4605.07|4604.67|4605.95|4605.55|4604.7|4604.3|268
1648570210000|2022-03-29 16:10:10|4605.2|4604.8|4604.45|4604.05|4605.2|4604.8|4604.45|4604.05|233
1648570220000|2022-03-29 16:10:20|4604.7|4604.3|4603.95|4603.55|4604.7|4604.3|4603.7|4603.3|260
1648570230000|2022-03-29 16:10:30|4604.2|4603.8|4604.2|4603.8|4604.2|4603.8|4603.95|4603.55|183
1648570240000|2022-03-29 16:10:40|4603.95|4603.55|4603.45|4603.05|4603.95|4603.55|4603.45|4603.05|245
1648570250000|2022-03-29 16:10:50|4603.7|4603.3|4603.45|4603.05|4603.95|4603.55|4603.2|4602.8|196
1648570260000|2022-03-29 16:11:00|4603.7|4603.3|4603.7|4603.3|4603.7|4603.3|4603.2|4602.8|342
1648570270000|2022-03-29 16:11:10|4603.45|4603.05|4603.45|4603.05|4603.7|4603.3|4603.2|4602.8|171
1648570280000|2022-03-29 16:11:20|4603.7|4603.3|4603.45|4603.05|4603.7|4603.3|4603.45|4603.05|102
1648570290000|2022-03-29 16:11:30|4603.7|4603.3|4603.2|4602.8|4603.95|4603.55|4602.95|4602.55|266
1648570300000|2022-03-29 16:11:40|4603.45|4603.05|4604.2|4603.8|4604.2|4603.8|4603.2|4602.8|340
1648570310000|2022-03-29 16:11:50|4604.45|4604.05|4604.2|4603.8|4604.7|4604.3|4604.2|4603.8|374
1648570320000|2022-03-29 16:12:00|4604.45|4604.05|4603.95|4603.55|4604.45|4604.05|4603.95|4603.55|206
1648570330000|2022-03-29 16:12:10|4604.2|4603.8|4604.7|4604.3|4604.7|4604.3|4603.95|4603.55|146
1648570340000|2022-03-29 16:12:20|4604.95|4604.55|4605.2|4604.8|4605.2|4604.8|4604.95|4604.55|215
1648570350000|2022-03-29 16:12:30|4604.95|4604.55|4604.7|4604.3|4605.2|4604.8|4604.7|4604.3|115
1648570360000|2022-03-29 16:12:40|4604.45|4604.05|4604.95|4604.55|4604.95|4604.55|4604.45|4604.05|147
1648570370000|2022-03-29 16:12:50|4605.07|4604.67|4604.95|4604.55|4605.07|4604.67|4604.95|4604.55|115
1648570380000|2022-03-29 16:13:00|4605.2|4604.8|4604.07|4603.67|4605.2|4604.8|4603.95|4603.55|390
1648570390000|2022-03-29 16:13:10|4603.95|4603.55|4603.95|4603.55|4604.2|4603.8|4603.95|4603.55|161
1648570400000|2022-03-29 16:13:20|4604.2|4603.8|4604.7|4604.3|4604.95|4604.55|4604.2|4603.8|172
1648570410000|2022-03-29 16:13:30|4604.95|4604.55|4604.45|4604.05|4604.95|4604.55|4604.45|4604.05|82
1648570420000|2022-03-29 16:13:40|4604.7|4604.3|4604.95|4604.55|4604.95|4604.55|4604.7|4604.3|74
1648570430000|2022-03-29 16:13:50|4605.07|4604.67|4604.95|4604.55|4605.2|4604.8|4604.95|4604.55|113
1648570440000|2022-03-29 16:14:00|4605.07|4604.67|4604.95|4604.55|4605.2|4604.8|4604.7|4604.3|191
1648570450000|2022-03-29 16:14:10|4605.2|4604.8|4605.2|4604.8|4605.45|4605.05|4605.2|4604.8|149
1648570460000|2022-03-29 16:14:20|4604.95|4604.55|4605.2|4604.8|4605.2|4604.8|4604.95|4604.55|158
1648570470000|2022-03-29 16:14:30|4605.45|4605.05|4605.2|4604.8|4605.45|4605.05|4605.2|4604.8|132
1648570480000|2022-03-29 16:14:40|4604.95|4604.55|4604.7|4604.3|4605.2|4604.8|4604.7|4604.3|248
1648570490000|2022-03-29 16:14:50|4604.95|4604.55|4604.7|4604.3|4604.95|4604.55|4604.7|4604.3|47
1648570500000|2022-03-29 16:15:00|4604.95|4604.55|4604.45|4604.05|4604.95|4604.55|4604.2|4603.8|328
1648570510000|2022-03-29 16:15:10|4604.7|4604.3|4604.7|4604.3|4604.95|4604.55|4604.45|4604.05|93
1648570520000|2022-03-29 16:15:20|4604.95|4604.55|4605.2|4604.8|4605.2|4604.8|4604.95|4604.55|146
1648570530000|2022-03-29 16:15:30|4604.95|4604.55|4605.7|4605.3|4605.7|4605.3|4604.95|4604.55|152
1648570540000|2022-03-29 16:15:40|4605.45|4605.05|4605.45|4605.05|4605.45|4605.05|4605.2|4604.8|93
1648570550000|2022-03-29 16:15:50|4605.2|4604.8|4605.45|4605.05|4605.45|4605.05|4605.2|4604.8|100
1648570560000|2022-03-29 16:16:00|4605.2|4604.8|4605.07|4604.67|4605.2|4604.8|4604.95|4604.55|175
1648570570000|2022-03-29 16:16:10|4604.95|4604.55|4605.2|4604.8|4605.2|4604.8|4604.7|4604.3|180
1648570580000|2022-03-29 16:16:20|4605.07|4604.67|4604.95|4604.55|4605.45|4605.05|4604.95|4604.55|148
1648570590000|2022-03-29 16:16:30|4605.2|4604.8|4604.95|4604.55|4605.2|4604.8|4604.95|4604.55|159
1648570600000|2022-03-29 16:16:40|4605.2|4604.8|4604.7|4604.3|4605.2|4604.8|4604.7|4604.3|236
1648570610000|2022-03-29 16:16:50|4604.95|4604.55|4604.45|4604.05|4604.95|4604.55|4604.45|4604.05|108
1648570620000|2022-03-29 16:17:00|4604.32|4603.92|4604.45|4604.05|4604.7|4604.3|4604.32|4603.92|203
1648570630000|2022-03-29 16:17:10|4604.57|4604.17|4603.95|4603.55|4604.7|4604.3|4603.7|4603.3|225
1648570640000|2022-03-29 16:17:20|4603.82|4603.42|4604.95|4604.55|4604.95|4604.55|4603.82|4603.42|187
1648570650000|2022-03-29 16:17:30|4605.2|4604.8|4605.2|4604.8|4605.45|4605.05|4604.95|4604.55|187
1648570660000|2022-03-29 16:17:40|4605.32|4604.92|4604.2|4603.8|4605.45|4605.05|4604.2|4603.8|188
1648570670000|2022-03-29 16:17:50|4604.45|4604.05|4604.45|4604.05|4604.57|4604.17|4604.2|4603.8|191
1648570680000|2022-03-29 16:18:00|4604.7|4604.3|4605.2|4604.8|4605.2|4604.8|4604.7|4604.3|155
1648570690000|2022-03-29 16:18:10|4605.7|4605.3|4605.45|4605.05|4605.95|4605.55|4605.45|4605.05|282
1648570700000|2022-03-29 16:18:20|4605.32|4604.92|4604.95|4604.55|4605.45|4605.05|4604.95|4604.55|93
1648570710000|2022-03-29 16:18:30|4604.7|4604.3|4604.7|4604.3|4604.95|4604.55|4604.7|4604.3|106
1648570720000|2022-03-29 16:18:40|4604.45|4604.05|4602.82|4602.42|4604.45|4604.05|4602.45|4602.05|1231
1648570730000|2022-03-29 16:18:50|4602.7|4602.3|4603.2|4602.8|4603.2|4602.8|4602.45|4602.05|191
1648570740000|2022-03-29 16:19:00|4603.45|4603.05|4604.2|4603.8|4604.2|4603.8|4603.32|4602.92|163
1648570750000|2022-03-29 16:19:10|4603.95|4603.55|4604.7|4604.3|4604.95|4604.55|4603.95|4603.55|199
1648570760000|2022-03-29 16:19:20|4604.95|4604.55|4605.2|4604.8|4605.2|4604.8|4604.45|4604.05|213
1648570770000|2022-03-29 16:19:30|4604.95|4604.55|4605.45|4605.05|4605.45|4605.05|4604.7|4604.3|186
1648570780000|2022-03-29 16:19:40|4605.2|4604.8|4605.45|4605.05|4605.45|4605.05|4605.2|4604.8|114
1648570790000|2022-03-29 16:19:50|4605.57|4605.17|4605.7|4605.3|4605.95|4605.55|4605.45|4605.05|301
1648570800000|2022-03-29 16:20:00|4605.95|4605.55|4605.45|4605.05|4605.95|4605.55|4605.45|4605.05|161
1648570810000|2022-03-29 16:20:10|4605.7|4605.3|4604.45|4604.05|4605.7|4605.3|4604.2|4603.8|375
1648570820000|2022-03-29 16:20:20|4604.2|4603.8|4604.2|4603.8|4604.45|4604.05|4603.95|4603.55|212
1648570830000|2022-03-29 16:20:30|4604.7|4604.3|4604.95|4604.55|4604.95|4604.55|4604.7|4604.3|113
1648570840000|2022-03-29 16:20:40|4605.2|4604.8|4605.45|4605.05|4605.7|4605.3|4605.2|4604.8|153
1648570850000|2022-03-29 16:20:50|4605.7|4605.3|4605.2|4604.8|4605.7|4605.3|4605.2|4604.8|131
1648570860000|2022-03-29 16:21:00|4604.95|4604.55|4604.7|4604.3|4605.2|4604.8|4604.45|4604.05|169
1648570870000|2022-03-29 16:21:10|4604.45|4604.05|4604.45|4604.05|4604.45|4604.05|4603.95|4603.55|222
1648570880000|2022-03-29 16:21:20|4604.2|4603.8|4602.95|4602.55|4604.45|4604.05|4602.95|4602.55|169
1648570890000|2022-03-29 16:21:30|4603.2|4602.8|4603.2|4602.8|4603.45|4603.05|4602.95|4602.55|161
1648570900000|2022-03-29 16:21:40|4602.95|4602.55|4601.95|4601.55|4602.95|4602.55|4601.95|4601.55|528
1648570910000|2022-03-29 16:21:50|4601.7|4601.3|4602.45|4602.05|4602.45|4602.05|4601.7|4601.3|340
1648570920000|2022-03-29 16:22:00|4601.95|4601.55|4601.7|4601.3|4601.95|4601.55|4600.95|4600.55|845
1648570930000|2022-03-29 16:22:10|4601.95|4601.55|4603.45|4603.05|4603.7|4603.3|4601.7|4601.3|398
1648570940000|2022-03-29 16:22:20|4603.7|4603.3|4603.95|4603.55|4603.95|4603.55|4603.2|4602.8|239
1648570950000|2022-03-29 16:22:30|4603.7|4603.3|4604.45|4604.05|4604.45|4604.05|4603.7|4603.3|161
1648570960000|2022-03-29 16:22:40|4604.57|4604.17|4604.45|4604.05|4604.7|4604.3|4604.45|4604.05|174
1648570970000|2022-03-29 16:22:50|4604.7|4604.3|4603.95|4603.55|4604.7|4604.3|4603.7|4603.3|400
1648570980000|2022-03-29 16:23:00|4604.2|4603.8|4604.2|4603.8|4604.45|4604.05|4604.2|4603.8|68
1648570990000|2022-03-29 16:23:10|4604.45|4604.05|4604.7|4604.3|4604.7|4604.3|4603.95|4603.55|206
1648571000000|2022-03-29 16:23:20|4604.45|4604.05|4603.95|4603.55|4604.45|4604.05|4603.2|4602.8|301
1648571010000|2022-03-29 16:23:30|4603.7|4603.3|4603.45|4603.05|4603.95|4603.55|4603.45|4603.05|174
1648571020000|2022-03-29 16:23:40|4603.2|4602.8|4603.7|4603.3|4603.7|4603.3|4603.2|4602.8|229
1648571030000|2022-03-29 16:23:50|4603.57|4603.17|4603.2|4602.8|4603.7|4603.3|4603.2|4602.8|60
1648571040000|2022-03-29 16:24:00|4603.45|4603.05|4602.95|4602.55|4603.45|4603.05|4602.95|4602.55|162
1648571050000|2022-03-29 16:24:10|4603.2|4602.8|4602.7|4602.3|4603.32|4602.92|4602.45|4602.05|215
1648571060000|2022-03-29 16:24:20|4602.45|4602.05|4601.7|4601.3|4602.45|4602.05|4601.45|4601.05|325
1648571070000|2022-03-29 16:24:30|4601.82|4601.42|4601.57|4601.17|4602.2|4601.8|4601.45|4601.05|258
1648571080000|2022-03-29 16:24:40|4601.7|4601.3|4601.95|4601.55|4602.2|4601.8|4601.45|4601.05|155
1648571090000|2022-03-29 16:24:50|4602.07|4601.67|4602.2|4601.8|4602.2|4601.8|4601.95|4601.55|135
1648571100000|2022-03-29 16:25:00|4601.95|4601.55|4601.2|4600.8|4602.07|4601.67|4600.95|4600.55|267
1648571110000|2022-03-29 16:25:10|4600.95|4600.55|4600.95|4600.55|4601.2|4600.8|4600.95|4600.55|212
1648571120000|2022-03-29 16:25:20|4600.7|4600.3|4601.2|4600.8|4601.2|4600.8|4600.7|4600.3|324
1648571130000|2022-03-29 16:25:30|4601.32|4600.92|4601.82|4601.42|4601.95|4601.55|4601.2|4600.8|271
1648571140000|2022-03-29 16:25:40|4601.95|4601.55|4601.95|4601.55|4602.45|4602.05|4601.82|4601.42|267
1648571150000|2022-03-29 16:25:50|4602.2|4601.8|4602.2|4601.8|4602.45|4602.05|4601.7|4601.3|132
1648571160000|2022-03-29 16:26:00|4602.7|4602.3|4602.95|4602.55|4602.95|4602.55|4602.45|4602.05|154
1648571170000|2022-03-29 16:26:10|4602.7|4602.3|4602.2|4601.8|4602.7|4602.3|4602.2|4601.8|139
1648571180000|2022-03-29 16:26:20|4602.45|4602.05|4601.7|4601.3|4602.45|4602.05|4601.7|4601.3|110
1648571190000|2022-03-29 16:26:30|4601.45|4601.05|4600.82|4600.42|4601.45|4601.05|4600.2|4599.8|484
1648571200000|2022-03-29 16:26:40|4600.95|4600.55|4601.2|4600.8|4601.2|4600.8|4600.95|4600.55|96
1648571210000|2022-03-29 16:26:50|4600.7|4600.3|4601.2|4600.8|4601.2|4600.8|4600.7|4600.3|223
1648571220000|2022-03-29 16:27:00|4600.95|4600.55|4600.2|4599.8|4600.95|4600.55|4600.2|4599.8|144
1648571230000|2022-03-29 16:27:10|4599.95|4599.55|4599.7|4599.3|4600.45|4600.05|4599.7|4599.3|281
1648571240000|2022-03-29 16:27:20|4599.95|4599.55|4600.7|4600.3|4600.7|4600.3|4599.95|4599.55|169
1648571250000|2022-03-29 16:27:30|4600.82|4600.42|4600.7|4600.3|4600.95|4600.55|4600.7|4600.3|150
1648571260000|2022-03-29 16:27:40|4600.45|4600.05|4599.45|4599.05|4600.45|4600.05|4599.45|4599.05|298
1648571270000|2022-03-29 16:27:50|4599.2|4598.8|4599.2|4598.8|4599.45|4599.05|4598.45|4598.05|538
1648571280000|2022-03-29 16:28:00|4599.95|4599.55|4600.2|4599.8|4600.2|4599.8|4599.95|4599.55|331
1648571290000|2022-03-29 16:28:10|4600.45|4600.05|4599.95|4599.55|4600.45|4600.05|4599.82|4599.42|285
1648571300000|2022-03-29 16:28:20|4599.7|4599.3|4599.95|4599.55|4599.95|4599.55|4599.7|4599.3|85
1648571310000|2022-03-29 16:28:30|4600.2|4599.8|4600.2|4599.8|4600.45|4600.05|4599.95|4599.55|200
1648571320000|2022-03-29 16:28:40|4600.45|4600.05|4599.7|4599.3|4600.45|4600.05|4599.7|4599.3|124
1648571330000|2022-03-29 16:28:50|4599.45|4599.05|4599.95|4599.55|4599.95|4599.55|4599.45|4599.05|135
1648571340000|2022-03-29 16:29:00|4600.2|4599.8|4600.45|4600.05|4600.45|4600.05|4600.2|4599.8|258
1648571350000|2022-03-29 16:29:10|4600.57|4600.17|4600.45|4600.05|4600.7|4600.3|4600.2|4599.8|203
1648571360000|2022-03-29 16:29:20|4600.7|4600.3|4600.45|4600.05|4600.7|4600.3|4600.32|4599.92|297
1648571370000|2022-03-29 16:29:30|4600.57|4600.17|4600.2|4599.8|4600.95|4600.55|4600.2|4599.8|246
1648571380000|2022-03-29 16:29:40|4600.45|4600.05|4600.2|4599.8|4600.45|4600.05|4599.95|4599.55|127
1648571390000|2022-03-29 16:29:50|4600.07|4599.67|4600.2|4599.8|4600.57|4600.17|4599.95|4599.55|224
1648571400000|2022-03-29 16:30:00|4599.95|4599.55|4599.95|4599.55|4600.7|4600.3|4599.7|4599.3|414
1648571410000|2022-03-29 16:30:10|4599.7|4599.3|4598.45|4598.05|4599.95|4599.55|4598.45|4598.05|314
1648571420000|2022-03-29 16:30:20|4598.7|4598.3|4597.95|4597.55|4598.7|4598.3|4597.95|4597.55|327
1648571430000|2022-03-29 16:30:30|4597.7|4597.3|4597.95|4597.55|4597.95|4597.55|4597.45|4597.05|410
1648571440000|2022-03-29 16:30:40|4598.2|4597.8|4596.95|4596.55|4598.2|4597.8|4596.95|4596.55|521
1648571450000|2022-03-29 16:30:50|4596.7|4596.3|4596.7|4596.3|4596.95|4596.55|4596.7|4596.3|198
1648571460000|2022-03-29 16:31:00|4597.2|4596.8|4596.95|4596.55|4597.2|4596.8|4596.7|4596.3|516
1648571470000|2022-03-29 16:31:10|4596.7|4596.3|4594.95|4594.55|4596.95|4596.55|4594.95|4594.55|850
1648571480000|2022-03-29 16:31:20|4595.2|4594.8|4595.2|4594.8|4595.45|4595.05|4594.7|4594.3|619
1648571490000|2022-03-29 16:31:30|4594.95|4594.55|4595.7|4595.3|4595.7|4595.3|4594.95|4594.55|334
1648571500000|2022-03-29 16:31:40|4595.95|4595.55|4595.45|4595.05|4595.95|4595.55|4595.45|4595.05|337
1648571510000|2022-03-29 16:31:50|4595.7|4595.3|4595.45|4595.05|4595.7|4595.3|4595.2|4594.8|341
1648571520000|2022-03-29 16:32:00|4595.2|4594.8|4594.2|4593.8|4595.2|4594.8|4593.95|4593.55|837
1648571530000|2022-03-29 16:32:10|4594.45|4594.05|4593.2|4592.8|4594.45|4594.05|4593.2|4592.8|597
1648571540000|2022-03-29 16:32:20|4592.95|4592.55|4593.45|4593.05|4593.7|4593.3|4592.7|4592.3|556
1648571550000|2022-03-29 16:32:30|4593.7|4593.3|4594.2|4593.8|4594.2|4593.8|4593.7|4593.3|295
1648571560000|2022-03-29 16:32:40|4594.07|4593.67|4593.7|4593.3|4594.2|4593.8|4593.45|4593.05|460
1648571570000|2022-03-29 16:32:50|4593.2|4592.8|4593.2|4592.8|4593.2|4592.8|4592.95|4592.55|895
1648571580000|2022-03-29 16:33:00|4592.95|4592.55|4592.7|4592.3|4593.2|4592.8|4592.45|4592.05|415
1648571590000|2022-03-29 16:33:10|4592.45|4592.05|4592.95|4592.55|4592.95|4592.55|4592.2|4591.8|416
1648571600000|2022-03-29 16:33:20|4593.2|4592.8|4594.2|4593.8|4594.2|4593.8|4592.95|4592.55|370
1648571610000|2022-03-29 16:33:30|4594.32|4593.92|4594.45|4594.05|4594.7|4594.3|4594.2|4593.8|309
1648571620000|2022-03-29 16:33:40|4594.2|4593.8|4593.7|4593.3|4594.45|4594.05|4593.7|4593.3|212
1648571630000|2022-03-29 16:33:50|4593.45|4593.05|4592.95|4592.55|4593.45|4593.05|4592.95|4592.55|436
1648571640000|2022-03-29 16:34:00|4592.7|4592.3|4591.95|4591.55|4592.7|4592.3|4591.95|4591.55|757
1648571650000|2022-03-29 16:34:10|4592.2|4591.8|4592.95|4592.55|4592.95|4592.55|4592.2|4591.8|306
1648571660000|2022-03-29 16:34:20|4593.2|4592.8|4592.7|4592.3|4593.2|4592.8|4592.7|4592.3|169
1648571670000|2022-03-29 16:34:30|4592.45|4592.05|4592.7|4592.3|4592.95|4592.55|4592.45|4592.05|257
1648571680000|2022-03-29 16:34:40|4592.95|4592.55|4593.7|4593.3|4593.7|4593.3|4592.95|4592.55|249
1648571690000|2022-03-29 16:34:50|4593.45|4593.05|4592.95|4592.55|4593.7|4593.3|4592.7|4592.3|312
1648571700000|2022-03-29 16:35:00|4592.82|4592.42|4592.2|4591.8|4593.7|4593.3|4592.2|4591.8|501
1648571710000|2022-03-29 16:35:10|4592.45|4592.05|4591.95|4591.55|4592.45|4592.05|4591.7|4591.3|481
1648571720000|2022-03-29 16:35:20|4592.45|4592.05|4592.95|4592.55|4592.95|4592.55|4592.2|4591.8|296
1648571730000|2022-03-29 16:35:30|4593.2|4592.8|4593.45|4593.05|4593.7|4593.3|4593.2|4592.8|321
1648571740000|2022-03-29 16:35:40|4593.2|4592.8|4593.7|4593.3|4593.7|4593.3|4593.2|4592.8|164
1648571750000|2022-03-29 16:35:50|4593.45|4593.05|4593.2|4592.8|4593.57|4593.17|4593.2|4592.8|88
1648571760000|2022-03-29 16:36:00|4593.45|4593.05|4593.45|4593.05|4593.7|4593.3|4593.45|4593.05|273
1648571770000|2022-03-29 16:36:10|4593.32|4592.92|4593.7|4593.3|4593.95|4593.55|4593.2|4592.8|208
1648571780000|2022-03-29 16:36:20|4593.82|4593.42|4594.45|4594.05|4594.45|4594.05|4593.7|4593.3|381
1648571790000|2022-03-29 16:36:30|4594.2|4593.8|4594.7|4594.3|4594.7|4594.3|4594.2|4593.8|157
1648571800000|2022-03-29 16:36:40|4594.45|4594.05|4595.2|4594.8|4595.2|4594.8|4594.45|4594.05|253
1648571810000|2022-03-29 16:36:50|4594.95|4594.55|4594.45|4594.05|4594.95|4594.55|4594.45|4594.05|374
1648571820000|2022-03-29 16:37:00|4594.2|4593.8|4594.2|4593.8|4594.7|4594.3|4594.2|4593.8|198
1648571830000|2022-03-29 16:37:10|4594.45|4594.05|4594.7|4594.3|4594.7|4594.3|4593.95|4593.55|274
1648571840000|2022-03-29 16:37:20|4594.95|4594.55|4594.95|4594.55|4594.95|4594.55|4594.7|4594.3|187
1648571850000|2022-03-29 16:37:30|4595.2|4594.8|4595.7|4595.3|4595.95|4595.55|4595.2|4594.8|659
1648571860000|2022-03-29 16:37:40|4595.95|4595.55|4596.2|4595.8|4596.45|4596.05|4595.95|4595.55|396
1648571870000|2022-03-29 16:37:50|4596.32|4595.92|4596.2|4595.8|4596.32|4595.92|4595.95|4595.55|218
1648571880000|2022-03-29 16:38:00|4595.7|4595.3|4595.95|4595.55|4596.2|4595.8|4595.7|4595.3|308
1648571890000|2022-03-29 16:38:10|4596.2|4595.8|4595.95|4595.55|4596.2|4595.8|4595.7|4595.3|293
1648571900000|2022-03-29 16:38:20|4595.7|4595.3|4594.95|4594.55|4595.95|4595.55|4594.95|4594.55|225
1648571910000|2022-03-29 16:38:30|4594.45|4594.05|4593.45|4593.05|4594.45|4594.05|4593.45|4593.05|770
1648571920000|2022-03-29 16:38:40|4593.95|4593.55|4594.2|4593.8|4594.45|4594.05|4593.7|4593.3|232
1648571930000|2022-03-29 16:38:50|4594.45|4594.05|4594.7|4594.3|4594.7|4594.3|4594.2|4593.8|102
1648571940000|2022-03-29 16:39:00|4595.2|4594.8|4594.7|4594.3|4595.45|4595.05|4594.45|4594.05|298
1648571950000|2022-03-29 16:39:10|4594.57|4594.17|4594.7|4594.3|4594.7|4594.3|4594.2|4593.8|196
1648571960000|2022-03-29 16:39:20|4595.2|4594.8|4595.2|4594.8|4595.45|4595.05|4594.95|4594.55|156
1648571970000|2022-03-29 16:39:30|4595.45|4595.05|4595.95|4595.55|4595.95|4595.55|4595.2|4594.8|144
1648571980000|2022-03-29 16:39:40|4595.7|4595.3|4595.2|4594.8|4595.95|4595.55|4595.2|4594.8|208
1648571990000|2022-03-29 16:39:50|4595.07|4594.67|4595.7|4595.3|4595.7|4595.3|4594.95|4594.55|169
1648572000000|2022-03-29 16:40:00|4595.45|4595.05|4595.7|4595.3|4595.95|4595.55|4595.45|4595.05|165
1648572010000|2022-03-29 16:40:10|4595.82|4595.42|4595.82|4595.42|4595.95|4595.55|4595.45|4595.05|123
1648572020000|2022-03-29 16:40:20|4595.95|4595.55|4596.05|4595.65|4596.05|4595.65|4595.7|4595.3|109
1648572030000|2022-03-29 16:40:30|4596.09|4595.69|4596.93|4596.53|4596.93|4596.53|4596.09|4595.69|128
1648572040000|2022-03-29 16:40:40|4596.97|4596.57|4597.29|4596.89|4597.52|4597.12|4596.97|4596.57|311
1648572050000|2022-03-29 16:40:50|4597.04|4596.64|4596.41|4596.01|4597.16|4596.76|4596.04|4595.64|242
1648572060000|2022-03-29 16:41:00|4596.29|4595.89|4596.54|4596.14|4596.66|4596.26|4596.04|4595.64|131
1648572070000|2022-03-29 16:41:10|4596.79|4596.39|4597.29|4596.89|4597.29|4596.89|4596.79|4596.39|207
1648572080000|2022-03-29 16:41:20|4597.54|4597.14|4597.54|4597.14|4597.54|4597.14|4597.29|4596.89|214
1648572090000|2022-03-29 16:41:30|4597.79|4597.39|4597.79|4597.39|4598.04|4597.64|4597.79|4597.39|260
1648572100000|2022-03-29 16:41:40|4597.66|4597.26|4597.54|4597.14|4598.04|4597.64|4597.54|4597.14|272
1648572110000|2022-03-29 16:41:50|4597.79|4597.39|4597.04|4596.64|4597.79|4597.39|4597.04|4596.64|221
1648572120000|2022-03-29 16:42:00|4597.29|4596.89|4597.29|4596.89|4597.79|4597.39|4597.29|4596.89|222
1648572130000|2022-03-29 16:42:10|4597.54|4597.14|4597.79|4597.39|4597.79|4597.39|4597.29|4596.89|119
1648572140000|2022-03-29 16:42:20|4597.54|4597.14|4597.79|4597.39|4598.04|4597.64|4597.54|4597.14|236
1648572150000|2022-03-29 16:42:30|4598.04|4597.64|4598.79|4598.39|4599.04|4598.64|4597.79|4597.39|389
1648572160000|2022-03-29 16:42:40|4598.54|4598.14|4598.91|4598.51|4598.91|4598.51|4598.54|4598.14|298
1648572170000|2022-03-29 16:42:50|4598.79|4598.39|4599.04|4598.64|4599.29|4598.89|4598.79|4598.39|282
1648572180000|2022-03-29 16:43:00|4598.91|4598.51|4599.29|4598.89|4599.29|4598.89|4598.91|4598.51|169
1648572190000|2022-03-29 16:43:10|4599.54|4599.14|4600.04|4599.64|4600.04|4599.64|4599.29|4598.89|367
1648572200000|2022-03-29 16:43:20|4599.79|4599.39|4599.79|4599.39|4600.04|4599.64|4599.79|4599.39|165
1648572210000|2022-03-29 16:43:30|4600.04|4599.64|4599.79|4599.39|4600.29|4599.89|4599.79|4599.39|201
1648572220000|2022-03-29 16:43:40|4600.04|4599.64|4600.04|4599.64|4600.04|4599.64|4599.79|4599.39|287
1648572230000|2022-03-29 16:43:50|4599.91|4599.51|4599.79|4599.39|4600.29|4599.89|4599.79|4599.39|227
1648572240000|2022-03-29 16:44:00|4599.66|4599.26|4600.54|4600.14|4600.66|4600.26|4599.54|4599.14|325
1648572250000|2022-03-29 16:44:10|4600.79|4600.39|4600.04|4599.64|4600.79|4600.39|4600.04|4599.64|272
1648572260000|2022-03-29 16:44:20|4600.29|4599.89|4600.54|4600.14|4600.54|4600.14|4599.79|4599.39|193
1648572270000|2022-03-29 16:44:30|4600.79|4600.39|4600.54|4600.14|4600.79|4600.39|4600.29|4599.89|109
1648572280000|2022-03-29 16:44:40|4600.79|4600.39|4600.79|4600.39|4600.79|4600.39|4600.54|4600.14|130
1648572290000|2022-03-29 16:44:50|4601.04|4600.64|4601.79|4601.39|4601.79|4601.39|4600.79|4600.39|581
1648572300000|2022-03-29 16:45:00|4601.66|4601.26|4602.04|4601.64|4602.04|4601.64|4601.66|4601.26|557
1648572310000|2022-03-29 16:45:10|4601.79|4601.39|4602.79|4602.39|4602.79|4602.39|4601.54|4601.14|467
1648572320000|2022-03-29 16:45:20|4603.04|4602.64|4603.79|4603.39|4604.29|4603.89|4602.91|4602.51|744
1648572330000|2022-03-29 16:45:30|4603.54|4603.14|4602.54|4602.14|4603.54|4603.14|4602.54|4602.14|308
1648572340000|2022-03-29 16:45:40|4602.66|4602.26|4602.79|4602.39|4603.04|4602.64|4602.54|4602.14|118
1648572350000|2022-03-29 16:45:50|4603.29|4602.89|4603.29|4602.89|4603.29|4602.89|4602.91|4602.51|356
1648572360000|2022-03-29 16:46:00|4603.54|4603.14|4604.04|4603.64|4604.04|4603.64|4603.29|4602.89|468
1648572370000|2022-03-29 16:46:10|4603.79|4603.39|4603.79|4603.39|4604.04|4603.64|4603.54|4603.14|324
1648572380000|2022-03-29 16:46:20|4604.04|4603.64|4604.29|4603.89|4604.29|4603.89|4603.79|4603.39|448
1648572390000|2022-03-29 16:46:30|4604.04|4603.64|4603.79|4603.39|4604.29|4603.89|4603.79|4603.39|273
1648572400000|2022-03-29 16:46:40|4603.54|4603.14|4604.04|4603.64|4604.29|4603.89|4603.54|4603.14|206
1648572410000|2022-03-29 16:46:50|4604.29|4603.89|4604.29|4603.89|4605.04|4604.64|4604.29|4603.89|283
1648572420000|2022-03-29 16:47:00|4604.04|4603.64|4605.04|4604.64|4605.29|4604.89|4604.04|4603.64|364
1648572430000|2022-03-29 16:47:10|4604.79|4604.39|4604.79|4604.39|4605.29|4604.89|4604.79|4604.39|161
1648572440000|2022-03-29 16:47:20|4604.54|4604.14|4604.79|4604.39|4604.79|4604.39|4604.54|4604.14|303
1648572450000|2022-03-29 16:47:30|4604.66|4604.26|4603.29|4602.89|4604.79|4604.39|4602.79|4602.39|2172
1648572460000|2022-03-29 16:47:40|4603.04|4602.64|4602.79|4602.39|4603.04|4602.64|4602.54|4602.14|389
1648572470000|2022-03-29 16:47:50|4602.66|4602.26|4602.54|4602.14|4602.66|4602.26|4602.29|4601.89|324
1648572480000|2022-03-29 16:48:00|4602.29|4601.89|4603.04|4602.64|4603.04|4602.64|4602.04|4601.64|454
1648572490000|2022-03-29 16:48:10|4603.29|4602.89|4603.54|4603.14|4603.79|4603.39|4603.29|4602.89|365
1648572500000|2022-03-29 16:48:20|4603.66|4603.26|4603.54|4603.14|4604.04|4603.64|4603.29|4602.89|513
1648572510000|2022-03-29 16:48:30|4603.79|4603.39|4603.54|4603.14|4603.79|4603.39|4603.54|4603.14|101
1648572520000|2022-03-29 16:48:40|4603.79|4603.39|4603.54|4603.14|4603.91|4603.51|4603.54|4603.14|108
1648572530000|2022-03-29 16:48:50|4603.79|4603.39|4603.29|4602.89|4603.79|4603.39|4603.29|4602.89|158
1648572540000|2022-03-29 16:49:00|4603.04|4602.64|4602.79|4602.39|4603.54|4603.14|4602.79|4602.39|246
1648572550000|2022-03-29 16:49:10|4603.04|4602.64|4603.29|4602.89|4603.29|4602.89|4602.79|4602.39|133
1648572560000|2022-03-29 16:49:20|4603.54|4603.14|4603.29|4602.89|4603.54|4603.14|4603.29|4602.89|114
1648572570000|2022-03-29 16:49:30|4603.54|4603.14|4603.41|4603.01|4603.54|4603.14|4603.29|4602.89|83
1648572580000|2022-03-29 16:49:40|4603.54|4603.14|4603.29|4602.89|4603.79|4603.39|4603.29|4602.89|168
1648572590000|2022-03-29 16:49:50|4603.54|4603.14|4603.79|4603.39|4603.79|4603.39|4603.29|4602.89|69
1648572600000|2022-03-29 16:50:00|4604.04|4603.64|4604.29|4603.89|4604.54|4604.14|4604.04|4603.64|291
1648572610000|2022-03-29 16:50:10|4604.54|4604.14|4604.04|4603.64|4604.54|4604.14|4604.04|4603.64|252
1648572620000|2022-03-29 16:50:20|4603.79|4603.39|4603.29|4602.89|4604.04|4603.64|4603.29|4602.89|294
1648572630000|2022-03-29 16:50:30|4603.04|4602.64|4602.16|4601.76|4603.04|4602.64|4601.79|4601.39|597
1648572640000|2022-03-29 16:50:40|4602.04|4601.64|4602.04|4601.64|4602.29|4601.89|4601.79|4601.39|163
1648572650000|2022-03-29 16:50:50|4601.79|4601.39|4603.04|4602.64|4603.29|4602.89|4601.79|4601.39|272
1648572660000|2022-03-29 16:51:00|4603.29|4602.89|4601.79|4601.39|4603.41|4603.01|4601.79|4601.39|360
1648572670000|2022-03-29 16:51:10|4601.54|4601.14|4602.04|4601.64|4602.04|4601.64|4601.54|4601.14|285
1648572680000|2022-03-29 16:51:20|4601.79|4601.39|4601.79|4601.39|4602.04|4601.64|4601.29|4600.89|151
1648572690000|2022-03-29 16:51:30|4601.54|4601.14|4600.54|4600.14|4601.54|4601.14|4600.54|4600.14|431
1648572700000|2022-03-29 16:51:40|4600.79|4600.39|4600.79|4600.39|4601.04|4600.64|4600.54|4600.14|593
1648572710000|2022-03-29 16:51:50|4600.54|4600.14|4600.79|4600.39|4601.04|4600.64|4600.54|4600.14|225
1648572720000|2022-03-29 16:52:00|4600.54|4600.14|4600.29|4599.89|4600.54|4600.14|4599.79|4599.39|918
1648572730000|2022-03-29 16:52:10|4600.04|4599.64|4600.04|4599.64|4600.29|4599.89|4599.79|4599.39|202
1648572740000|2022-03-29 16:52:20|4599.79|4599.39|4600.54|4600.14|4600.54|4600.14|4599.79|4599.39|237
1648572750000|2022-03-29 16:52:30|4600.29|4599.89|4600.79|4600.39|4600.79|4600.39|4600.29|4599.89|250
1648572760000|2022-03-29 16:52:40|4600.54|4600.14|4600.04|4599.64|4600.79|4600.39|4600.04|4599.64|142
1648572770000|2022-03-29 16:52:50|4600.16|4599.76|4599.54|4599.14|4600.16|4599.76|4599.29|4598.89|230
1648572780000|2022-03-29 16:53:00|4599.29|4598.89|4599.29|4598.89|4599.54|4599.14|4599.04|4598.64|354
1648572790000|2022-03-29 16:53:10|4599.54|4599.14|4598.79|4598.39|4599.54|4599.14|4598.79|4598.39|246
1648572800000|2022-03-29 16:53:20|4598.54|4598.14|4597.79|4597.39|4598.79|4598.39|4597.79|4597.39|376
1648572810000|2022-03-29 16:53:30|4598.04|4597.64|4597.79|4597.39|4598.04|4597.64|4597.79|4597.39|617
1648572820000|2022-03-29 16:53:40|4598.04|4597.64|4599.04|4598.64|4599.54|4599.14|4598.04|4597.64|674
1648572830000|2022-03-29 16:53:50|4599.16|4598.76|4598.41|4598.01|4599.29|4598.89|4598.41|4598.01|302
1648572840000|2022-03-29 16:54:00|4598.29|4597.89|4599.04|4598.64|4599.29|4598.89|4598.29|4597.89|159
1648572850000|2022-03-29 16:54:10|4599.29|4598.89|4599.29|4598.89|4599.54|4599.14|4599.16|4598.76|211
1648572860000|2022-03-29 16:54:20|4599.04|4598.64|4599.29|4598.89|4599.54|4599.14|4598.79|4598.39|178
1648572870000|2022-03-29 16:54:30|4599.41|4599.01|4599.29|4598.89|4599.54|4599.14|4599.16|4598.76|121
1648572880000|2022-03-29 16:54:40|4599.16|4598.76|4598.54|4598.14|4599.29|4598.89|4598.54|4598.14|121
1648572890000|2022-03-29 16:54:50|4598.66|4598.26|4598.41|4598.01|4599.04|4598.64|4598.29|4597.89|226
1648572900000|2022-03-29 16:55:00|4598.29|4597.89|4599.29|4598.89|4599.54|4599.14|4598.29|4597.89|278
1648572910000|2022-03-29 16:55:10|4599.54|4599.14|4599.79|4599.39|4600.04|4599.64|4599.54|4599.14|218
1648572920000|2022-03-29 16:55:20|4599.66|4599.26|4599.79|4599.39|4599.79|4599.39|4599.41|4599.01|152
1648572930000|2022-03-29 16:55:30|4600.04|4599.64|4600.29|4599.89|4600.29|4599.89|4600.04|4599.64|155
1648572940000|2022-03-29 16:55:40|4600.04|4599.64|4599.54|4599.14|4600.29|4599.89|4599.54|4599.14|170
1648572950000|2022-03-29 16:55:50|4599.29|4598.89|4599.29|4598.89|4599.54|4599.14|4599.04|4598.64|174
1648572960000|2022-03-29 16:56:00|4599.04|4598.64|4599.29|4598.89|4599.54|4599.14|4598.79|4598.39|157
1648572970000|2022-03-29 16:56:10|4599.54|4599.14|4600.04|4599.64|4600.04|4599.64|4599.54|4599.14|132
1648572980000|2022-03-29 16:56:20|4599.79|4599.39|4600.04|4599.64|4600.04|4599.64|4599.79|4599.39|71
1648572990000|2022-03-29 16:56:30|4599.79|4599.39|4599.54|4599.14|4600.04|4599.64|4599.54|4599.14|156
1648573000000|2022-03-29 16:56:40|4599.66|4599.26|4600.29|4599.89|4600.29|4599.89|4599.54|4599.14|71
1648573010000|2022-03-29 16:56:50|4600.04|4599.64|4600.04|4599.64|4600.29|4599.89|4600.04|4599.64|121
1648573020000|2022-03-29 16:57:00|4600.29|4599.89|4600.29|4599.89|4600.54|4600.14|4600.04|4599.64|338
1648573030000|2022-03-29 16:57:10|4600.54|4600.14|4600.04|4599.64|4600.54|4600.14|4600.04|4599.64|144
1648573040000|2022-03-29 16:57:20|4599.79|4599.39|4599.54|4599.14|4599.79|4599.39|4599.29|4598.89|155
1648573050000|2022-03-29 16:57:30|4599.29|4598.89|4600.04|4599.64|4600.16|4599.76|4599.29|4598.89|154
1648573060000|2022-03-29 16:57:40|4599.91|4599.51|4600.29|4599.89|4600.54|4600.14|4599.91|4599.51|190
1648573070000|2022-03-29 16:57:50|4600.16|4599.76|4599.54|4599.14|4600.16|4599.76|4599.29|4598.89|163
1648573080000|2022-03-29 16:58:00|4599.79|4599.39|4599.66|4599.26|4600.29|4599.89|4599.29|4598.89|176
1648573090000|2022-03-29 16:58:10|4599.79|4599.39|4599.29|4598.89|4599.79|4599.39|4599.29|4598.89|66
1648573100000|2022-03-29 16:58:20|4599.04|4598.64|4599.04|4598.64|4599.29|4598.89|4598.79|4598.39|205
1648573110000|2022-03-29 16:58:30|4598.79|4598.39|4598.79|4598.39|4599.04|4598.64|4598.79|4598.39|106
1648573120000|2022-03-29 16:58:40|4599.04|4598.64|4598.79|4598.39|4599.79|4599.39|4598.79|4598.39|131
1648573130000|2022-03-29 16:58:50|4598.54|4598.14|4598.54|4598.14|4598.79|4598.39|4598.54|4598.14|146
1648573140000|2022-03-29 16:59:00|4598.79|4598.39|4598.54|4598.14|4598.91|4598.51|4598.54|4598.14|85
1648573150000|2022-03-29 16:59:10|4598.41|4598.01|4599.04|4598.64|4599.04|4598.64|4598.29|4597.89|164
1648573160000|2022-03-29 16:59:20|4599.16|4598.76|4599.79|4599.39|4599.79|4599.39|4599.04|4598.64|223
1648573170000|2022-03-29 16:59:30|4599.54|4599.14|4599.66|4599.26|4599.79|4599.39|4599.54|4599.14|104
1648573180000|2022-03-29 16:59:40|4599.54|4599.14|4599.79|4599.39|4599.91|4599.51|4599.54|4599.14|71
1648573190000|2022-03-29 16:59:50|4600.04|4599.64|4600.29|4599.89|4600.29|4599.89|4600.04|4599.64|131
1648573200000|2022-03-29 17:00:00|4600.54|4600.14|4599.79|4599.39|4600.54|4600.14|4599.66|4599.26|330
1648573210000|2022-03-29 17:00:10|4599.54|4599.14|4598.04|4597.64|4599.54|4599.14|4597.79|4597.39|469
1648573220000|2022-03-29 17:00:20|4598.16|4597.76|4598.04|4597.64|4598.54|4598.14|4598.04|4597.64|228
1648573230000|2022-03-29 17:00:30|4597.79|4597.39|4598.04|4597.64|4598.29|4597.89|4597.79|4597.39|140
1648573240000|2022-03-29 17:00:40|4597.91|4597.51|4597.54|4597.14|4598.04|4597.64|4597.54|4597.14|280
1648573250000|2022-03-29 17:00:50|4597.29|4596.89|4597.54|4597.14|4597.54|4597.14|4597.29|4596.89|197
1648573260000|2022-03-29 17:01:00|4597.29|4596.89|4597.54|4597.14|4597.54|4597.14|4597.29|4596.89|240
1648573270000|2022-03-29 17:01:10|4597.41|4597.01|4597.41|4597.01|4597.54|4597.14|4597.29|4596.89|187
1648573280000|2022-03-29 17:01:20|4597.54|4597.14|4597.54|4597.14|4597.54|4597.14|4597.29|4596.89|386
1648573290000|2022-03-29 17:01:30|4598.04|4597.64|4598.66|4598.26|4598.79|4598.39|4597.91|4597.51|395
1648573300000|2022-03-29 17:01:40|4598.79|4598.39|4597.79|4597.39|4598.79|4598.39|4597.79|4597.39|155
1648573310000|2022-03-29 17:01:50|4597.54|4597.14|4596.54|4596.14|4597.79|4597.39|4595.04|4594.64|1062
1648573320000|2022-03-29 17:02:00|4596.29|4595.89|4596.79|4596.39|4597.04|4596.64|4595.16|4594.76|495
1648573330000|2022-03-29 17:02:10|4597.04|4596.64|4597.79|4597.39|4597.79|4597.39|4596.41|4596.01|413
1648573340000|2022-03-29 17:02:20|4598.04|4597.64|4598.04|4597.64|4598.54|4598.14|4597.79|4597.39|270
1648573350000|2022-03-29 17:02:30|4597.79|4597.39|4597.29|4596.89|4597.79|4597.39|4597.29|4596.89|169
1648573360000|2022-03-29 17:02:40|4597.41|4597.01|4598.04|4597.64|4598.04|4597.64|4597.29|4596.89|198
1648573370000|2022-03-29 17:02:50|4597.79|4597.39|4596.79|4596.39|4597.79|4597.39|4596.79|4596.39|133
1648573380000|2022-03-29 17:03:00|4597.04|4596.64|4597.54|4597.14|4597.79|4597.39|4596.79|4596.39|145
1648573390000|2022-03-29 17:03:10|4597.79|4597.39|4597.54|4597.14|4597.79|4597.39|4597.54|4597.14|102
1648573400000|2022-03-29 17:03:20|4597.79|4597.39|4596.54|4596.14|4597.79|4597.39|4596.54|4596.14|170
1648573410000|2022-03-29 17:03:30|4596.79|4596.39|4596.79|4596.39|4596.79|4596.39|4595.79|4595.39|296
1648573420000|2022-03-29 17:03:40|4596.54|4596.14|4596.04|4595.64|4596.79|4596.39|4596.04|4595.64|156
1648573430000|2022-03-29 17:03:50|4596.16|4595.76|4595.79|4595.39|4596.29|4595.89|4595.79|4595.39|133
1648573440000|2022-03-29 17:04:00|4595.54|4595.14|4595.29|4594.89|4595.54|4595.14|4594.79|4594.39|251
1648573450000|2022-03-29 17:04:10|4595.41|4595.01|4597.04|4596.64|4597.04|4596.64|4595.29|4594.89|356
1648573460000|2022-03-29 17:04:20|4597.29|4596.89|4597.04|4596.64|4597.29|4596.89|4596.79|4596.39|311
1648573470000|2022-03-29 17:04:30|4597.29|4596.89|4597.79|4597.39|4598.04|4597.64|4597.04|4596.64|307
1648573480000|2022-03-29 17:04:40|4597.54|4597.14|4597.79|4597.39|4598.04|4597.64|4597.54|4597.14|285
1648573490000|2022-03-29 17:04:50|4597.54|4597.14|4597.79|4597.39|4598.04|4597.64|4597.54|4597.14|107
1648573500000|2022-03-29 17:05:00|4598.04|4597.64|4597.79|4597.39|4598.29|4597.89|4597.29|4596.89|199
1648573510000|2022-03-29 17:05:10|4597.91|4597.51|4597.04|4596.64|4597.91|4597.51|4596.29|4595.89|717
1648573520000|2022-03-29 17:05:20|4597.29|4596.89|4597.54|4597.14|4597.79|4597.39|4596.79|4596.39|83
1648573530000|2022-03-29 17:05:30|4597.79|4597.39|4597.29|4596.89|4597.79|4597.39|4597.29|4596.89|106
1648573540000|2022-03-29 17:05:40|4597.54|4597.14|4597.79|4597.39|4597.79|4597.39|4597.29|4596.89|108
1648573550000|2022-03-29 17:05:50|4598.04|4597.64|4597.54|4597.14|4598.04|4597.64|4597.29|4596.89|152
1648573560000|2022-03-29 17:06:00|4597.79|4597.39|4597.54|4597.14|4597.79|4597.39|4597.04|4596.64|155
1648573570000|2022-03-29 17:06:10|4597.29|4596.89|4597.79|4597.39|4597.79|4597.39|4597.04|4596.64|116
1648573580000|2022-03-29 17:06:20|4597.54|4597.14|4596.79|4596.39|4597.54|4597.14|4596.04|4595.64|245
1648573590000|2022-03-29 17:06:30|4597.04|4596.64|4596.79|4596.39|4597.04|4596.64|4596.54|4596.14|134
1648573600000|2022-03-29 17:06:40|4596.91|4596.51|4596.29|4595.89|4597.04|4596.64|4596.29|4595.89|164
1648573610000|2022-03-29 17:06:50|4596.41|4596.01|4596.54|4596.14|4596.79|4596.39|4596.29|4595.89|287
1648573620000|2022-03-29 17:07:00|4596.79|4596.39|4596.29|4595.89|4597.29|4596.89|4596.29|4595.89|274
1648573630000|2022-03-29 17:07:10|4595.54|4595.14|4595.04|4594.64|4595.79|4595.39|4595.04|4594.64|264
1648573640000|2022-03-29 17:07:20|4595.29|4594.89|4596.54|4596.14|4596.54|4596.14|4595.29|4594.89|181
1648573650000|2022-03-29 17:07:30|4596.79|4596.39|4596.54|4596.14|4597.04|4596.64|4596.54|4596.14|80
1648573660000|2022-03-29 17:07:40|4596.29|4595.89|4595.54|4595.14|4596.54|4596.14|4595.54|4595.14|96
1648573670000|2022-03-29 17:07:50|4595.66|4595.26|4595.29|4594.89|4595.79|4595.39|4595.29|4594.89|103
1648573680000|2022-03-29 17:08:00|4595.54|4595.14|4595.54|4595.14|4595.79|4595.39|4595.29|4594.89|98
1648573690000|2022-03-29 17:08:10|4595.79|4595.39|4596.54|4596.14|4596.54|4596.14|4595.54|4595.14|133
1648573700000|2022-03-29 17:08:20|4596.29|4595.89|4596.29|4595.89|4596.54|4596.14|4596.29|4595.89|111
1648573710000|2022-03-29 17:08:30|4596.04|4595.64|4596.54|4596.14|4596.54|4596.14|4596.04|4595.64|50
1648573720000|2022-03-29 17:08:40|4596.29|4595.89|4596.29|4595.89|4596.54|4596.14|4596.04|4595.64|89
1648573730000|2022-03-29 17:08:50|4596.04|4595.64|4596.04|4595.64|4596.04|4595.64|4595.54|4595.14|86
1648573740000|2022-03-29 17:09:00|4595.79|4595.39|4596.04|4595.64|4596.29|4595.89|4595.79|4595.39|133
1648573750000|2022-03-29 17:09:10|4595.54|4595.14|4595.04|4594.64|4595.66|4595.26|4594.79|4594.39|195
1648573760000|2022-03-29 17:09:20|4594.79|4594.39|4594.29|4593.89|4595.04|4594.64|4594.29|4593.89|327
1648573770000|2022-03-29 17:09:30|4594.04|4593.64|4594.54|4594.14|4594.79|4594.39|4594.04|4593.64|358
1648573780000|2022-03-29 17:09:40|4594.29|4593.89|4593.79|4593.39|4594.29|4593.89|4593.79|4593.39|129
1648573790000|2022-03-29 17:09:50|4594.04|4593.64|4594.04|4593.64|4594.16|4593.76|4593.79|4593.39|121
1648573800000|2022-03-29 17:10:00|4594.29|4593.89|4595.79|4595.39|4596.04|4595.64|4594.29|4593.89|337
1648573810000|2022-03-29 17:10:10|4596.29|4595.89|4596.29|4595.89|4596.29|4595.89|4595.79|4595.39|240
1648573820000|2022-03-29 17:10:20|4596.54|4596.14|4595.91|4595.51|4596.54|4596.14|4595.29|4594.89|168
1648573830000|2022-03-29 17:10:30|4596.04|4595.64|4596.04|4595.64|4596.29|4595.89|4595.79|4595.39|131
1648573840000|2022-03-29 17:10:40|4596.29|4595.89|4595.54|4595.14|4596.29|4595.89|4595.54|4595.14|272
1648573850000|2022-03-29 17:10:50|4595.79|4595.39|4595.54|4595.14|4596.04|4595.64|4595.54|4595.14|86
1648573860000|2022-03-29 17:11:00|4595.29|4594.89|4596.04|4595.64|4596.29|4595.89|4595.29|4594.89|182
1648573870000|2022-03-29 17:11:10|4596.29|4595.89|4596.04|4595.64|4596.29|4595.89|4596.04|4595.64|182
1648573880000|2022-03-29 17:11:20|4596.29|4595.89|4595.54|4595.14|4596.29|4595.89|4595.29|4594.89|166
1648573890000|2022-03-29 17:11:30|4595.41|4595.01|4595.79|4595.39|4596.04|4595.64|4595.41|4595.01|64
1648573900000|2022-03-29 17:11:40|4595.91|4595.51|4596.04|4595.64|4596.04|4595.64|4595.79|4595.39|43
1648573910000|2022-03-29 17:11:50|4595.91|4595.51|4596.79|4596.39|4596.79|4596.39|4595.79|4595.39|183
1648573920000|2022-03-29 17:12:00|4596.91|4596.51|4597.54|4597.14|4597.54|4597.14|4596.91|4596.51|488
1648573930000|2022-03-29 17:12:10|4597.79|4597.39|4597.54|4597.14|4597.79|4597.39|4597.54|4597.14|75
1648573940000|2022-03-29 17:12:20|4597.66|4597.26|4598.04|4597.64|4598.04|4597.64|4597.29|4596.89|214
1648573950000|2022-03-29 17:12:30|4598.54|4598.14|4598.54|4598.14|4598.79|4598.39|4598.04|4597.64|442
1648573960000|2022-03-29 17:12:40|4598.41|4598.01|4598.54|4598.14|4598.79|4598.39|4598.41|4598.01|109
1648573970000|2022-03-29 17:12:50|4598.29|4597.89|4598.29|4597.89|4598.41|4598.01|4598.04|4597.64|150
1648573980000|2022-03-29 17:13:00|4598.79|4598.39|4598.79|4598.39|4599.29|4598.89|4598.54|4598.14|341
1648573990000|2022-03-29 17:13:10|4598.54|4598.14|4599.04|4598.64|4599.29|4598.89|4598.54|4598.14|140
1648574000000|2022-03-29 17:13:20|4599.29|4598.89|4599.79|4599.39|4599.79|4599.39|4599.29|4598.89|176
1648574010000|2022-03-29 17:13:30|4599.54|4599.14|4599.29|4598.89|4599.54|4599.14|4599.04|4598.64|239
1648574020000|2022-03-29 17:13:40|4599.04|4598.64|4598.79|4598.39|4599.29|4598.89|4598.79|4598.39|142
1648574030000|2022-03-29 17:13:50|4598.54|4598.14|4598.04|4597.64|4598.79|4598.39|4598.04|4597.64|243
1648574040000|2022-03-29 17:14:00|4597.54|4597.14|4597.79|4597.39|4597.79|4597.39|4597.41|4597.01|193
1648574050000|2022-03-29 17:14:10|4597.54|4597.14|4597.79|4597.39|4597.79|4597.39|4597.29|4596.89|108
1648574060000|2022-03-29 17:14:20|4597.54|4597.14|4597.29|4596.89|4597.54|4597.14|4596.79|4596.39|195
1648574070000|2022-03-29 17:14:30|4597.41|4597.01|4597.79|4597.39|4598.04|4597.64|4597.29|4596.89|170
1648574080000|2022-03-29 17:14:40|4598.04|4597.64|4597.54|4597.14|4598.04|4597.64|4597.54|4597.14|187
1648574090000|2022-03-29 17:14:50|4597.29|4596.89|4598.29|4597.89|4598.29|4597.89|4597.29|4596.89|151
1648574100000|2022-03-29 17:15:00|4598.54|4598.14|4598.54|4598.14|4599.04|4598.64|4598.29|4597.89|227
1648574110000|2022-03-29 17:15:10|4598.79|4598.39|4598.79|4598.39|4599.04|4598.64|4598.54|4598.14|109
1648574120000|2022-03-29 17:15:20|4598.91|4598.51|4599.79|4599.39|4599.79|4599.39|4598.79|4598.39|195
1648574130000|2022-03-29 17:15:30|4599.66|4599.26|4599.79|4599.39|4600.04|4599.64|4599.54|4599.14|157
1648574140000|2022-03-29 17:15:40|4599.54|4599.14|4600.04|4599.64|4600.04|4599.64|4599.54|4599.14|145
1648574150000|2022-03-29 17:15:50|4599.79|4599.39|4600.79|4600.39|4601.04|4600.64|4599.79|4599.39|326
1648574160000|2022-03-29 17:16:00|4600.54|4600.14|4599.79|4599.39|4600.54|4600.14|4599.54|4599.14|378
1648574170000|2022-03-29 17:16:10|4600.04|4599.64|4600.29|4599.89|4600.29|4599.89|4599.79|4599.39|123
1648574180000|2022-03-29 17:16:20|4600.41|4600.01|4600.54|4600.14|4601.04|4600.64|4600.41|4600.01|168
1648574190000|2022-03-29 17:16:30|4600.79|4600.39|4600.54|4600.14|4601.04|4600.64|4600.54|4600.14|133
1648574200000|2022-03-29 17:16:40|4600.79|4600.39|4600.04|4599.64|4600.79|4600.39|4599.79|4599.39|140
1648574210000|2022-03-29 17:16:50|4599.91|4599.51|4600.29|4599.89|4600.54|4600.14|4599.79|4599.39|167
1648574220000|2022-03-29 17:17:00|4600.54|4600.14|4600.29|4599.89|4600.54|4600.14|4600.04|4599.64|104
1648574230000|2022-03-29 17:17:10|4600.04|4599.64|4600.04|4599.64|4600.04|4599.64|4599.54|4599.14|208
1648574240000|2022-03-29 17:17:20|4599.91|4599.51|4599.79|4599.39|4600.04|4599.64|4599.79|4599.39|104
1648574250000|2022-03-29 17:17:30|4599.54|4599.14|4599.29|4598.89|4599.54|4599.14|4599.29|4598.89|150
1648574260000|2022-03-29 17:17:40|4599.54|4599.14|4600.29|4599.89|4600.29|4599.89|4599.29|4598.89|167
1648574270000|2022-03-29 17:17:50|4600.54|4600.14|4600.29|4599.89|4600.54|4600.14|4600.29|4599.89|103
1648574280000|2022-03-29 17:18:00|4600.54|4600.14|4600.29|4599.89|4601.04|4600.64|4600.29|4599.89|185
1648574290000|2022-03-29 17:18:10|4600.41|4600.01|4600.79|4600.39|4600.79|4600.39|4600.29|4599.89|84
1648574300000|2022-03-29 17:18:20|4600.66|4600.26|4600.54|4600.14|4600.79|4600.39|4600.29|4599.89|80
1648574310000|2022-03-29 17:18:30|4600.29|4599.89|4600.79|4600.39|4600.79|4600.39|4600.29|4599.89|66
1648574320000|2022-03-29 17:18:40|4600.54|4600.14|4600.29|4599.89|4600.79|4600.39|4600.29|4599.89|93
1648574330000|2022-03-29 17:18:50|4600.54|4600.14|4601.04|4600.64|4601.04|4600.64|4600.29|4599.89|225
1648574340000|2022-03-29 17:19:00|4600.79|4600.39|4601.04|4600.64|4601.16|4600.76|4600.79|4600.39|143
1648574350000|2022-03-29 17:19:10|4600.79|4600.39|4600.79|4600.39|4601.04|4600.64|4600.79|4600.39|82
1648574360000|2022-03-29 17:19:20|4600.54|4600.14|4599.79|4599.39|4600.54|4600.14|4599.79|4599.39|204
1648574370000|2022-03-29 17:19:30|4599.54|4599.14|4599.79|4599.39|4599.91|4599.51|4599.54|4599.14|160
1648574380000|2022-03-29 17:19:40|4599.91|4599.51|4600.54|4600.14|4600.54|4600.14|4599.79|4599.39|104
1648574390000|2022-03-29 17:19:50|4600.41|4600.01|4600.16|4599.76|4600.54|4600.14|4600.04|4599.64|83
1648574400000|2022-03-29 17:20:00|4600.04|4599.64|4600.04|4599.64|4600.29|4599.89|4600.04|4599.64|109
1648574410000|2022-03-29 17:20:10|4599.54|4599.14|4599.04|4598.64|4599.54|4599.14|4599.04|4598.64|172
1648574420000|2022-03-29 17:20:20|4598.79|4598.39|4599.29|4598.89|4599.54|4599.14|4598.79|4598.39|135
1648574430000|2022-03-29 17:20:30|4599.16|4598.76|4599.04|4598.64|4599.29|4598.89|4598.66|4598.26|182
1648574440000|2022-03-29 17:20:40|4598.79|4598.39|4598.54|4598.14|4599.04|4598.64|4598.54|4598.14|132
1648574450000|2022-03-29 17:20:50|4599.04|4598.64|4598.04|4597.64|4599.04|4598.64|4598.04|4597.64|385
1648574460000|2022-03-29 17:21:00|4597.54|4597.14|4596.29|4595.89|4597.79|4597.39|4596.29|4595.89|534
1648574470000|2022-03-29 17:21:10|4596.54|4596.14|4596.79|4596.39|4596.79|4596.39|4596.04|4595.64|436
1648574480000|2022-03-29 17:21:20|4596.54|4596.14|4596.29|4595.89|4596.79|4596.39|4596.29|4595.89|162
1648574490000|2022-03-29 17:21:30|4596.04|4595.64|4596.29|4595.89|4596.54|4596.14|4596.04|4595.64|192
1648574500000|2022-03-29 17:21:40|4596.04|4595.64|4595.54|4595.14|4596.16|4595.76|4595.54|4595.14|292
1648574510000|2022-03-29 17:21:50|4595.29|4594.89|4595.04|4594.64|4595.29|4594.89|4594.79|4594.39|285
1648574520000|2022-03-29 17:22:00|4594.91|4594.51|4594.29|4593.89|4594.91|4594.51|4594.29|4593.89|400
1648574530000|2022-03-29 17:22:10|4594.54|4594.14|4595.04|4594.64|4595.16|4594.76|4594.29|4593.89|245
1648574540000|2022-03-29 17:22:20|4595.29|4594.89|4595.79|4595.39|4595.79|4595.39|4595.04|4594.64|198
1648574550000|2022-03-29 17:22:30|4595.29|4594.89|4596.04|4595.64|4596.29|4595.89|4595.29|4594.89|279
1648574560000|2022-03-29 17:22:40|4596.29|4595.89|4596.29|4595.89|4596.29|4595.89|4596.04|4595.64|109
1648574570000|2022-03-29 17:22:50|4596.54|4596.14|4596.54|4596.14|4597.04|4596.64|4596.29|4595.89|205
1648574580000|2022-03-29 17:23:00|4596.79|4596.39|4597.29|4596.89|4597.29|4596.89|4596.79|4596.39|191
1648574590000|2022-03-29 17:23:10|4597.16|4596.76|4597.04|4596.64|4597.29|4596.89|4597.04|4596.64|177
1648574600000|2022-03-29 17:23:20|4596.54|4596.14|4596.54|4596.14|4596.54|4596.14|4596.29|4595.89|324
1648574610000|2022-03-29 17:23:30|4596.29|4595.89|4596.04|4595.64|4596.29|4595.89|4595.79|4595.39|232
1648574620000|2022-03-29 17:23:40|4596.29|4595.89|4596.04|4595.64|4596.54|4596.14|4596.04|4595.64|86
1648574630000|2022-03-29 17:23:50|4595.79|4595.39|4595.79|4595.39|4596.29|4595.89|4595.79|4595.39|93
1648574640000|2022-03-29 17:24:00|4595.54|4595.14|4595.79|4595.39|4596.04|4595.64|4595.54|4595.14|135
1648574650000|2022-03-29 17:24:10|4596.04|4595.64|4596.04|4595.64|4596.04|4595.64|4595.79|4595.39|51
1648574660000|2022-03-29 17:24:20|4595.79|4595.39|4595.91|4595.51|4596.04|4595.64|4595.54|4595.14|92
1648574670000|2022-03-29 17:24:30|4596.04|4595.64|4596.54|4596.14|4596.54|4596.14|4595.79|4595.39|128
1648574680000|2022-03-29 17:24:40|4596.79|4596.39|4596.79|4596.39|4597.04|4596.64|4596.79|4596.39|197
1648574690000|2022-03-29 17:24:50|4597.04|4596.64|4597.04|4596.64|4597.54|4597.14|4596.91|4596.51|152
1648574700000|2022-03-29 17:25:00|4597.29|4596.89|4597.54|4597.14|4597.79|4597.39|4597.29|4596.89|201
1648574710000|2022-03-29 17:25:10|4597.79|4597.39|4597.91|4597.51|4597.91|4597.51|4597.54|4597.14|159
1648574720000|2022-03-29 17:25:20|4597.54|4597.14|4598.54|4598.14|4599.04|4598.64|4597.54|4597.14|350
1648574730000|2022-03-29 17:25:30|4598.79|4598.39|4598.29|4597.89|4598.79|4598.39|4598.04|4597.64|163
1648574740000|2022-03-29 17:25:40|4598.54|4598.14|4598.54|4598.14|4598.79|4598.39|4598.29|4597.89|100
1648574750000|2022-03-29 17:25:50|4598.41|4598.01|4597.79|4597.39|4598.41|4598.01|4597.79|4597.39|122
1648574760000|2022-03-29 17:26:00|4597.54|4597.14|4597.29|4596.89|4597.79|4597.39|4597.29|4596.89|136
1648574770000|2022-03-29 17:26:10|4597.04|4596.64|4596.54|4596.14|4597.04|4596.64|4596.54|4596.14|104
1648574780000|2022-03-29 17:26:20|4596.29|4595.89|4596.29|4595.89|4596.54|4596.14|4596.29|4595.89|122
1648574790000|2022-03-29 17:26:30|4595.79|4595.39|4596.04|4595.64|4596.04|4595.64|4595.54|4595.14|193
1648574800000|2022-03-29 17:26:40|4595.91|4595.51|4596.54|4596.14|4596.79|4596.39|4595.91|4595.51|114
1648574810000|2022-03-29 17:26:50|4596.79|4596.39|4597.04|4596.64|4597.04|4596.64|4596.54|4596.14|142
1648574820000|2022-03-29 17:27:00|4597.29|4596.89|4598.29|4597.89|4598.54|4598.14|4597.29|4596.89|219
1648574830000|2022-03-29 17:27:10|4598.04|4597.64|4598.04|4597.64|4598.29|4597.89|4598.04|4597.64|97
1648574840000|2022-03-29 17:27:20|4598.29|4597.89|4598.54|4598.14|4598.79|4598.39|4598.29|4597.89|151
1648574850000|2022-03-29 17:27:30|4598.79|4598.39|4598.54|4598.14|4598.79|4598.39|4598.54|4598.14|95
1648574860000|2022-03-29 17:27:40|4598.29|4597.89|4598.04|4597.64|4598.29|4597.89|4598.04|4597.64|61
1648574870000|2022-03-29 17:27:50|4598.29|4597.89|4597.79|4597.39|4598.29|4597.89|4597.79|4597.39|77
1648574880000|2022-03-29 17:28:00|4598.04|4597.64|4598.29|4597.89|4598.54|4598.14|4598.04|4597.64|136
1648574890000|2022-03-29 17:28:10|4598.04|4597.64|4598.29|4597.89|4598.29|4597.89|4597.54|4597.14|59
1648574900000|2022-03-29 17:28:20|4598.54|4598.14|4598.54|4598.14|4598.54|4598.14|4598.29|4597.89|57
1648574910000|2022-03-29 17:28:30|4598.66|4598.26|4599.54|4599.14|4599.54|4599.14|4598.54|4598.14|201
1648574920000|2022-03-29 17:28:40|4599.79|4599.39|4600.79|4600.39|4600.79|4600.39|4599.79|4599.39|453
1648574930000|2022-03-29 17:28:50|4600.54|4600.14|4600.29|4599.89|4600.54|4600.14|4600.29|4599.89|233
1648574940000|2022-03-29 17:29:00|4600.54|4600.14|4600.79|4600.39|4601.04|4600.64|4600.54|4600.14|205
1648574950000|2022-03-29 17:29:10|4601.04|4600.64|4601.04|4600.64|4601.04|4600.64|4600.79|4600.39|180
1648574960000|2022-03-29 17:29:20|4600.79|4600.39|4600.79|4600.39|4601.04|4600.64|4600.79|4600.39|210
1648574970000|2022-03-29 17:29:30|4600.54|4600.14|4599.04|4598.64|4600.79|4600.39|4599.04|4598.64|274
1648574980000|2022-03-29 17:29:40|4598.79|4598.39|4599.04|4598.64|4599.04|4598.64|4598.79|4598.39|183
1648574990000|2022-03-29 17:29:50|4598.79|4598.39|4599.04|4598.64|4599.04|4598.64|4598.79|4598.39|98
1648575000000|2022-03-29 17:30:00|4598.79|4598.39|4600.29|4599.89|4600.29|4599.89|4598.79|4598.39|199
1648575010000|2022-03-29 17:30:10|4600.54|4600.14|4599.54|4599.14|4600.54|4600.14|4599.54|4599.14|155
1648575020000|2022-03-29 17:30:20|4599.79|4599.39|4599.54|4599.14|4600.04|4599.64|4599.54|4599.14|95
1648575030000|2022-03-29 17:30:30|4599.29|4598.89|4599.04|4598.64|4599.79|4599.39|4599.04|4598.64|179
1648575040000|2022-03-29 17:30:40|4598.79|4598.39|4598.54|4598.14|4599.04|4598.64|4598.54|4598.14|74
1648575050000|2022-03-29 17:30:50|4598.79|4598.39|4599.04|4598.64|4599.16|4598.76|4598.79|4598.39|115
1648575060000|2022-03-29 17:31:00|4598.79|4598.39|4598.04|4597.64|4598.79|4598.39|4597.79|4597.39|324
1648575070000|2022-03-29 17:31:10|4598.29|4597.89|4597.54|4597.14|4598.29|4597.89|4597.54|4597.14|164
1648575080000|2022-03-29 17:31:20|4597.29|4596.89|4597.54|4597.14|4597.54|4597.14|4597.04|4596.64|320
1648575090000|2022-03-29 17:31:30|4597.41|4597.01|4597.54|4597.14|4597.54|4597.14|4597.29|4596.89|99
1648575100000|2022-03-29 17:31:40|4597.79|4597.39|4597.54|4597.14|4597.79|4597.39|4597.54|4597.14|84
1648575110000|2022-03-29 17:31:50|4597.66|4597.26|4598.04|4597.64|4598.04|4597.64|4597.54|4597.14|77
1648575120000|2022-03-29 17:32:00|4597.79|4597.39|4598.04|4597.64|4598.29|4597.89|4597.54|4597.14|134
1648575130000|2022-03-29 17:32:10|4597.79|4597.39|4598.54|4598.14|4598.54|4598.14|4597.79|4597.39|226
1648575140000|2022-03-29 17:32:20|4598.29|4597.89|4598.54|4598.14|4598.79|4598.39|4598.29|4597.89|106
1648575150000|2022-03-29 17:32:30|4598.66|4598.26|4598.29|4597.89|4598.79|4598.39|4598.29|4597.89|166
1648575160000|2022-03-29 17:32:40|4598.54|4598.14|4598.79|4598.39|4599.04|4598.64|4598.29|4597.89|155
1648575170000|2022-03-29 17:32:50|4598.66|4598.26|4598.79|4598.39|4599.04|4598.64|4598.54|4598.14|85
1648575180000|2022-03-29 17:33:00|4599.04|4598.64|4599.79|4599.39|4600.04|4599.64|4599.04|4598.64|251
1648575190000|2022-03-29 17:33:10|4600.04|4599.64|4599.29|4598.89|4600.04|4599.64|4599.29|4598.89|108
1648575200000|2022-03-29 17:33:20|4599.54|4599.14|4599.04|4598.64|4599.54|4599.14|4599.04|4598.64|130
1648575210000|2022-03-29 17:33:30|4599.29|4598.89|4599.54|4599.14|4599.66|4599.26|4599.04|4598.64|126
1648575220000|2022-03-29 17:33:40|4599.79|4599.39|4599.54|4599.14|4600.04|4599.64|4599.54|4599.14|171
1648575230000|2022-03-29 17:33:50|4599.79|4599.39|4600.29|4599.89|4600.29|4599.89|4599.54|4599.14|234
1648575240000|2022-03-29 17:34:00|4600.41|4600.01|4599.29|4598.89|4601.04|4600.64|4599.29|4598.89|778
1648575250000|2022-03-29 17:34:10|4599.54|4599.14|4598.54|4598.14|4599.54|4599.14|4598.04|4597.64|325
1648575260000|2022-03-29 17:34:20|4598.79|4598.39|4598.29|4597.89|4598.79|4598.39|4598.04|4597.64|396
1648575270000|2022-03-29 17:34:30|4598.41|4598.01|4599.04|4598.64|4599.04|4598.64|4598.41|4598.01|145
1648575280000|2022-03-29 17:34:40|4599.29|4598.89|4599.04|4598.64|4599.54|4599.14|4599.04|4598.64|103
1648575290000|2022-03-29 17:34:50|4599.29|4598.89|4598.79|4598.39|4599.29|4598.89|4598.54|4598.14|135
1648575300000|2022-03-29 17:35:00|4598.91|4598.51|4600.04|4599.64|4600.04|4599.64|4598.79|4598.39|232
1648575310000|2022-03-29 17:35:10|4600.29|4599.89|4600.54|4600.14|4600.79|4600.39|4600.29|4599.89|330
1648575320000|2022-03-29 17:35:20|4600.29|4599.89|4600.04|4599.64|4600.54|4600.14|4600.04|4599.64|203
1648575330000|2022-03-29 17:35:30|4600.29|4599.89|4599.79|4599.39|4600.54|4600.14|4599.54|4599.14|272
1648575340000|2022-03-29 17:35:40|4599.66|4599.26|4600.16|4599.76|4600.29|4599.89|4599.54|4599.14|154
1648575350000|2022-03-29 17:35:50|4600.04|4599.64|4601.29|4600.89|4601.79|4601.39|4600.04|4599.64|371
1648575360000|2022-03-29 17:36:00|4601.54|4601.14|4601.79|4601.39|4601.79|4601.39|4601.29|4600.89|412
1648575370000|2022-03-29 17:36:10|4601.29|4600.89|4601.79|4601.39|4601.79|4601.39|4601.29|4600.89|233
1648575380000|2022-03-29 17:36:20|4602.04|4601.64|4602.29|4601.89|4602.54|4602.14|4602.04|4601.64|382
1648575390000|2022-03-29 17:36:30|4602.04|4601.64|4603.04|4602.64|4603.29|4602.89|4602.04|4601.64|294
1648575400000|2022-03-29 17:36:40|4602.79|4602.39|4602.29|4601.89|4602.79|4602.39|4602.04|4601.64|302
1648575410000|2022-03-29 17:36:50|4602.04|4601.64|4601.29|4600.89|4602.29|4601.89|4601.29|4600.89|312
1648575420000|2022-03-29 17:37:00|4601.04|4600.64|4600.41|4600.01|4601.04|4600.64|4599.79|4599.39|499
1648575430000|2022-03-29 17:37:10|4600.54|4600.14|4600.79|4600.39|4600.79|4600.39|4600.54|4600.14|139
1648575440000|2022-03-29 17:37:20|4600.54|4600.14|4600.54|4600.14|4600.54|4600.14|4600.29|4599.89|62
1648575450000|2022-03-29 17:37:30|4600.29|4599.89|4600.54|4600.14|4600.54|4600.14|4599.79|4599.39|164
1648575460000|2022-03-29 17:37:40|4600.66|4600.26|4601.29|4600.89|4601.54|4601.14|4600.54|4600.14|178
1648575470000|2022-03-29 17:37:50|4601.41|4601.01|4601.29|4600.89|4601.54|4601.14|4601.29|4600.89|130
1648575480000|2022-03-29 17:38:00|4601.41|4601.01|4601.54|4601.14|4601.79|4601.39|4601.29|4600.89|90
1648575490000|2022-03-29 17:38:10|4601.79|4601.39|4601.79|4601.39|4601.79|4601.39|4601.66|4601.26|110
1648575500000|2022-03-29 17:38:20|4601.91|4601.51|4601.79|4601.39|4602.04|4601.64|4601.66|4601.26|115
1648575510000|2022-03-29 17:38:30|4601.54|4601.14|4601.54|4601.14|4601.79|4601.39|4601.54|4601.14|98
1648575520000|2022-03-29 17:38:40|4601.66|4601.26|4601.79|4601.39|4601.79|4601.39|4601.54|4601.14|54
1648575530000|2022-03-29 17:38:50|4602.04|4601.64|4602.04|4601.64|4602.04|4601.64|4601.79|4601.39|242
1648575540000|2022-03-29 17:39:00|4602.16|4601.76|4602.54|4602.14|4602.79|4602.39|4602.04|4601.64|179
1648575550000|2022-03-29 17:39:10|4602.79|4602.39|4603.04|4602.64|4603.04|4602.64|4602.54|4602.14|150
1648575560000|2022-03-29 17:39:20|4602.79|4602.39|4603.04|4602.64|4603.29|4602.89|4602.79|4602.39|117
1648575570000|2022-03-29 17:39:30|4603.29|4602.89|4603.29|4602.89|4603.54|4603.14|4603.29|4602.89|129
1648575580000|2022-03-29 17:39:40|4603.04|4602.64|4603.29|4602.89|4603.54|4603.14|4603.04|4602.64|233
1648575590000|2022-03-29 17:39:50|4603.54|4603.14|4603.04|4602.64|4603.54|4603.14|4603.04|4602.64|90
1648575600000|2022-03-29 17:40:00|4603.16|4602.76|4603.04|4602.64|4603.54|4603.14|4602.79|4602.39|163
1648575610000|2022-03-29 17:40:10|4602.79|4602.39|4603.04|4602.64|4603.04|4602.64|4602.79|4602.39|58
1648575620000|2022-03-29 17:40:20|4602.91|4602.51|4603.16|4602.76|4603.29|4602.89|4602.79|4602.39|171
1648575630000|2022-03-29 17:40:30|4603.29|4602.89|4603.41|4603.01|4603.54|4603.14|4603.29|4602.89|100
1648575640000|2022-03-29 17:40:40|4603.54|4603.14|4603.54|4603.14|4603.54|4603.14|4603.41|4603.01|68
1648575650000|2022-03-29 17:40:50|4603.79|4603.39|4604.79|4604.39|4605.29|4604.89|4603.79|4603.39|835
1648575660000|2022-03-29 17:41:00|4604.54|4604.14|4604.79|4604.39|4604.79|4604.39|4604.54|4604.14|236
1648575670000|2022-03-29 17:41:10|4604.29|4603.89|4605.04|4604.64|4605.04|4604.64|4604.29|4603.89|184
1648575680000|2022-03-29 17:41:20|4605.16|4604.76|4604.54|4604.14|4605.16|4604.76|4604.29|4603.89|312
1648575690000|2022-03-29 17:41:30|4604.66|4604.26|4605.04|4604.64|4605.29|4604.89|4604.54|4604.14|159
1648575700000|2022-03-29 17:41:40|4605.29|4604.89|4605.54|4605.14|4605.54|4605.14|4605.29|4604.89|270
1648575710000|2022-03-29 17:41:50|4605.79|4605.39|4605.79|4605.39|4606.04|4605.64|4605.79|4605.39|353
1648575720000|2022-03-29 17:42:00|4605.29|4604.89|4605.29|4604.89|4605.54|4605.14|4605.04|4604.64|243
1648575730000|2022-03-29 17:42:10|4605.54|4605.14|4604.54|4604.14|4605.54|4605.14|4604.54|4604.14|252
1648575740000|2022-03-29 17:42:20|4603.79|4603.39|4604.29|4603.89|4604.54|4604.14|4603.79|4603.39|409
1648575750000|2022-03-29 17:42:30|4604.54|4604.14|4604.16|4603.76|4604.54|4604.14|4604.04|4603.64|142
1648575760000|2022-03-29 17:42:40|4604.29|4603.89|4604.29|4603.89|4604.54|4604.14|4604.04|4603.64|127
1648575770000|2022-03-29 17:42:50|4604.04|4603.64|4604.29|4603.89|4604.29|4603.89|4604.04|4603.64|99
1648575780000|2022-03-29 17:43:00|4604.04|4603.64|4603.79|4603.39|4604.54|4604.14|4603.79|4603.39|137
1648575790000|2022-03-29 17:43:10|4604.04|4603.64|4603.29|4602.89|4604.04|4603.64|4603.29|4602.89|269
1648575800000|2022-03-29 17:43:20|4603.54|4603.14|4603.54|4603.14|4603.54|4603.14|4603.29|4602.89|126
1648575810000|2022-03-29 17:43:30|4603.79|4603.39|4604.04|4603.64|4604.04|4603.64|4603.54|4603.14|100
1648575820000|2022-03-29 17:43:40|4604.29|4603.89|4605.16|4604.76|4605.16|4604.76|4604.29|4603.89|349
1648575830000|2022-03-29 17:43:50|4605.29|4604.89|4604.79|4604.39|4605.29|4604.89|4604.79|4604.39|86
1648575840000|2022-03-29 17:44:00|4604.91|4604.51|4605.79|4605.39|4605.79|4605.39|4604.91|4604.51|302
1648575850000|2022-03-29 17:44:10|4605.54|4605.14|4605.79|4605.39|4605.79|4605.39|4605.29|4604.89|125
1648575860000|2022-03-29 17:44:20|4605.66|4605.26|4605.79|4605.39|4606.54|4606.14|4605.54|4605.14|459
1648575870000|2022-03-29 17:44:30|4605.91|4605.51|4605.29|4604.89|4605.91|4605.51|4605.29|4604.89|329
1648575880000|2022-03-29 17:44:40|4605.54|4605.14|4605.79|4605.39|4605.79|4605.39|4605.54|4605.14|76
1648575890000|2022-03-29 17:44:50|4605.54|4605.14|4606.04|4605.64|4606.04|4605.64|4605.54|4605.14|229
1648575900000|2022-03-29 17:45:00|4605.91|4605.51|4605.79|4605.39|4606.29|4605.89|4605.79|4605.39|313
1648575910000|2022-03-29 17:45:10|4605.54|4605.14|4605.04|4604.64|4605.54|4605.14|4604.79|4604.39|312
1648575920000|2022-03-29 17:45:20|4604.79|4604.39|4603.79|4603.39|4605.04|4604.64|4603.79|4603.39|344
1648575930000|2022-03-29 17:45:30|4604.04|4603.64|4604.04|4603.64|4604.04|4603.64|4603.04|4602.64|425
1648575940000|2022-03-29 17:45:40|4604.29|4603.89|4605.04|4604.64|4605.04|4604.64|4604.29|4603.89|183
1648575950000|2022-03-29 17:45:50|4605.29|4604.89|4605.29|4604.89|4605.29|4604.89|4605.29|4604.89|111
1648575960000|2022-03-29 17:46:00|4605.54|4605.14|4605.79|4605.39|4606.04|4605.64|4605.54|4605.14|316
1648575970000|2022-03-29 17:46:10|4606.04|4605.64|4605.66|4605.26|4606.04|4605.64|4605.66|4605.26|118
1648575980000|2022-03-29 17:46:20|4605.79|4605.39|4605.79|4605.39|4606.04|4605.64|4605.79|4605.39|164
1648575990000|2022-03-29 17:46:30|4606.04|4605.64|4606.79|4606.39|4606.79|4606.39|4606.04|4605.64|363
1648576000000|2022-03-29 17:46:40|4607.04|4606.64|4606.79|4606.39|4607.29|4606.89|4606.79|4606.39|521
1648576010000|2022-03-29 17:46:50|4606.66|4606.26|4607.04|4606.64|4607.04|4606.64|4606.66|4606.26|250
1648576020000|2022-03-29 17:47:00|4607.29|4606.89|4608.04|4607.64|4608.04|4607.64|4607.04|4606.64|326
1648576030000|2022-03-29 17:47:10|4608.29|4607.89|4608.79|4608.39|4609.29|4608.89|4608.04|4607.64|950
1648576040000|2022-03-29 17:47:20|4608.54|4608.14|4609.54|4609.14|4609.79|4609.39|4608.54|4608.14|643
1648576050000|2022-03-29 17:47:30|4609.41|4609.01|4609.04|4608.64|4609.41|4609.01|4608.79|4608.39|367
1648576060000|2022-03-29 17:47:40|4609.29|4608.89|4609.29|4608.89|4609.54|4609.14|4609.29|4608.89|320
1648576070000|2022-03-29 17:47:50|4609.41|4609.01|4609.79|4609.39|4609.79|4609.39|4608.79|4608.39|354
1648576080000|2022-03-29 17:48:00|4610.04|4609.64|4610.04|4609.64|4610.54|4610.14|4609.79|4609.39|600
1648576090000|2022-03-29 17:48:10|4609.79|4609.39|4610.04|4609.64|4610.04|4609.64|4609.79|4609.39|243
1648576100000|2022-03-29 17:48:20|4610.16|4609.76|4610.79|4610.39|4610.79|4610.39|4610.04|4609.64|323
1648576110000|2022-03-29 17:48:30|4611.04|4610.64|4611.29|4610.89|4612.29|4611.89|4610.79|4610.39|953
1648576120000|2022-03-29 17:48:40|4611.04|4610.64|4610.54|4610.14|4611.04|4610.64|4610.54|4610.14|460
1648576130000|2022-03-29 17:48:50|4610.79|4610.39|4610.54|4610.14|4610.79|4610.39|4610.29|4609.89|348
1648576140000|2022-03-29 17:49:00|4610.29|4609.89|4610.04|4609.64|4610.54|4610.14|4610.04|4609.64|234
1648576150000|2022-03-29 17:49:10|4609.91|4609.51|4609.04|4608.64|4610.04|4609.64|4608.79|4608.39|529
1648576160000|2022-03-29 17:49:20|4609.29|4608.89|4609.04|4608.64|4609.29|4608.89|4608.79|4608.39|269
1648576170000|2022-03-29 17:49:30|4608.91|4608.51|4609.79|4609.39|4609.79|4609.39|4608.91|4608.51|174
1648576180000|2022-03-29 17:49:40|4609.54|4609.14|4609.79|4609.39|4609.79|4609.39|4609.29|4608.89|133
1648576190000|2022-03-29 17:49:50|4610.04|4609.64|4609.79|4609.39|4610.04|4609.64|4609.54|4609.14|145
1648576200000|2022-03-29 17:50:00|4609.54|4609.14|4609.79|4609.39|4610.04|4609.64|4609.29|4608.89|235
1648576210000|2022-03-29 17:50:10|4609.54|4609.14|4609.04|4608.64|4609.54|4609.14|4608.79|4608.39|278
1648576220000|2022-03-29 17:50:20|4608.79|4608.39|4608.29|4607.89|4608.79|4608.39|4608.29|4607.89|365
1648576230000|2022-03-29 17:50:30|4608.54|4608.14|4608.54|4608.14|4608.79|4608.39|4608.29|4607.89|356
1648576240000|2022-03-29 17:50:40|4608.29|4607.89|4608.04|4607.64|4608.54|4608.14|4607.79|4607.39|592
1648576250000|2022-03-29 17:50:50|4607.79|4607.39|4607.54|4607.14|4607.79|4607.39|4607.29|4606.89|579
1648576260000|2022-03-29 17:51:00|4607.79|4607.39|4609.04|4608.64|4609.04|4608.64|4607.79|4607.39|300
1648576270000|2022-03-29 17:51:10|4609.29|4608.89|4609.29|4608.89|4609.54|4609.14|4609.29|4608.89|266
1648576280000|2022-03-29 17:51:20|4609.54|4609.14|4609.29|4608.89|4609.54|4609.14|4609.29|4608.89|117
1648576290000|2022-03-29 17:51:30|4609.16|4608.76|4609.29|4608.89|4609.29|4608.89|4608.79|4608.39|150
1648576300000|2022-03-29 17:51:40|4609.04|4608.64|4609.54|4609.14|4609.79|4609.39|4608.79|4608.39|124
1648576310000|2022-03-29 17:51:50|4609.79|4609.39|4609.41|4609.01|4609.79|4609.39|4609.29|4608.89|226
1648576320000|2022-03-29 17:52:00|4609.29|4608.89|4610.29|4609.89|4610.29|4609.89|4609.29|4608.89|215
1648576330000|2022-03-29 17:52:10|4610.54|4610.14|4610.54|4610.14|4610.54|4610.14|4610.29|4609.89|226
1648576340000|2022-03-29 17:52:20|4610.29|4609.89|4610.29|4609.89|4610.41|4610.01|4609.79|4609.39|219
1648576350000|2022-03-29 17:52:30|4610.04|4609.64|4609.79|4609.39|4610.29|4609.89|4609.54|4609.14|268
1648576360000|2022-03-29 17:52:40|4609.91|4609.51|4609.29|4608.89|4610.29|4609.89|4609.29|4608.89|162
1648576370000|2022-03-29 17:52:50|4609.54|4609.14|4609.79|4609.39|4610.04|4609.64|4609.54|4609.14|141
1648576380000|2022-03-29 17:53:00|4609.54|4609.14|4609.29|4608.89|4609.79|4609.39|4609.29|4608.89|191
1648576390000|2022-03-29 17:53:10|4609.04|4608.64|4609.04|4608.64|4609.29|4608.89|4609.04|4608.64|129
1648576400000|2022-03-29 17:53:20|4608.79|4608.39|4609.04|4608.64|4609.29|4608.89|4608.79|4608.39|110
1648576410000|2022-03-29 17:53:30|4609.29|4608.89|4609.79|4609.39|4610.04|4609.64|4608.79|4608.39|119
1648576420000|2022-03-29 17:53:40|4610.04|4609.64|4610.04|4609.64|4610.04|4609.64|4609.79|4609.39|78
1648576430000|2022-03-29 17:53:50|4609.79|4609.39|4610.04|4609.64|4610.29|4609.89|4609.79|4609.39|139
1648576440000|2022-03-29 17:54:00|4609.91|4609.51|4609.79|4609.39|4610.04|4609.64|4609.54|4609.14|112
1648576450000|2022-03-29 17:54:10|4609.66|4609.26|4609.54|4609.14|4609.79|4609.39|4609.54|4609.14|89
1648576460000|2022-03-29 17:54:20|4610.04|4609.64|4610.29|4609.89|4610.54|4610.14|4609.79|4609.39|174
1648576470000|2022-03-29 17:54:30|4610.04|4609.64|4610.54|4610.14|4610.79|4610.39|4610.04|4609.64|168
1648576480000|2022-03-29 17:54:40|4610.66|4610.26|4610.54|4610.14|4611.04|4610.64|4610.54|4610.14|173
1648576490000|2022-03-29 17:54:50|4610.79|4610.39|4610.29|4609.89|4610.79|4610.39|4610.29|4609.89|63
1648576500000|2022-03-29 17:55:00|4610.41|4610.01|4609.91|4609.51|4610.79|4610.39|4609.79|4609.39|364
1648576510000|2022-03-29 17:55:10|4610.04|4609.64|4609.29|4608.89|4610.04|4609.64|4609.04|4608.64|217
1648576520000|2022-03-29 17:55:20|4609.54|4609.14|4610.04|4609.64|4610.29|4609.89|4609.54|4609.14|149
1648576530000|2022-03-29 17:55:30|4609.79|4609.39|4609.54|4609.14|4610.29|4609.89|4609.54|4609.14|166
1648576540000|2022-03-29 17:55:40|4609.79|4609.39|4610.29|4609.89|4610.29|4609.89|4609.79|4609.39|129
1648576550000|2022-03-29 17:55:50|4610.16|4609.76|4609.79|4609.39|4610.29|4609.89|4609.79|4609.39|115
1648576560000|2022-03-29 17:56:00|4610.04|4609.64|4610.04|4609.64|4610.29|4609.89|4609.79|4609.39|154
1648576570000|2022-03-29 17:56:10|4610.29|4609.89|4610.54|4610.14|4610.79|4610.39|4609.79|4609.39|229
1648576580000|2022-03-29 17:56:20|4610.29|4609.89|4610.54|4610.14|4610.79|4610.39|4610.29|4609.89|130
1648576590000|2022-03-29 17:56:30|4610.66|4610.26|4611.04|4610.64|4611.29|4610.89|4610.66|4610.26|265
1648576600000|2022-03-29 17:56:40|4610.54|4610.14|4610.79|4610.39|4610.79|4610.39|4610.54|4610.14|96
1648576610000|2022-03-29 17:56:50|4610.54|4610.14|4610.54|4610.14|4610.79|4610.39|4610.54|4610.14|71
1648576620000|2022-03-29 17:57:00|4610.79|4610.39|4610.29|4609.89|4610.79|4610.39|4609.91|4609.51|239
1648576630000|2022-03-29 17:57:10|4610.79|4610.39|4610.79|4610.39|4610.79|4610.39|4610.54|4610.14|122
1648576640000|2022-03-29 17:57:20|4610.66|4610.26|4610.54|4610.14|4610.79|4610.39|4610.29|4609.89|97
1648576650000|2022-03-29 17:57:30|4610.29|4609.89|4611.04|4610.64|4611.04|4610.64|4610.29|4609.89|111
1648576660000|2022-03-29 17:57:40|4610.79|4610.39|4611.04|4610.64|4611.29|4610.89|4610.79|4610.39|199
1648576670000|2022-03-29 17:57:50|4611.16|4610.76|4610.54|4610.14|4611.16|4610.76|4610.29|4609.89|163
1648576680000|2022-03-29 17:58:00|4610.29|4609.89|4610.54|4610.14|4610.79|4610.39|4610.29|4609.89|107
1648576690000|2022-03-29 17:58:10|4610.29|4609.89|4610.79|4610.39|4610.79|4610.39|4610.29|4609.89|271
1648576700000|2022-03-29 17:58:20|4610.66|4610.26|4610.79|4610.39|4610.79|4610.39|4610.29|4609.89|173
1648576710000|2022-03-29 17:58:30|4611.04|4610.64|4611.04|4610.64|4611.29|4610.89|4611.04|4610.64|114
1648576720000|2022-03-29 17:58:40|4611.16|4610.76|4611.54|4611.14|4611.54|4611.14|4611.16|4610.76|217
1648576730000|2022-03-29 17:58:50|4611.41|4611.01|4611.04|4610.64|4611.54|4611.14|4610.79|4610.39|160
1648576740000|2022-03-29 17:59:00|4611.29|4610.89|4611.54|4611.14|4611.54|4611.14|4611.29|4610.89|106
1648576750000|2022-03-29 17:59:10|4611.79|4611.39|4612.54|4612.14|4612.54|4612.14|4611.79|4611.39|433
1648576760000|2022-03-29 17:59:20|4612.79|4612.39|4612.29|4611.89|4612.79|4612.39|4612.04|4611.64|197
1648576770000|2022-03-29 17:59:30|4612.04|4611.64|4612.79|4612.39|4612.79|4612.39|4612.04|4611.64|147
1648576780000|2022-03-29 17:59:40|4612.66|4612.26|4612.79|4612.39|4612.79|4612.39|4612.54|4612.14|180
1648576790000|2022-03-29 17:59:50|4612.54|4612.14|4612.79|4612.39|4612.79|4612.39|4612.41|4612.01|305
1648576800000|2022-03-29 18:00:00|4613.04|4612.64|4612.54|4612.14|4613.04|4612.64|4612.04|4611.64|339
1648576810000|2022-03-29 18:00:10|4612.79|4612.39|4612.54|4612.14|4612.79|4612.39|4612.54|4612.14|243
1648576820000|2022-03-29 18:00:20|4612.66|4612.26|4612.54|4612.14|4613.29|4612.89|4612.54|4612.14|338
1648576830000|2022-03-29 18:00:30|4612.29|4611.89|4612.54|4612.14|4612.54|4612.14|4612.29|4611.89|185
1648576840000|2022-03-29 18:00:40|4612.79|4612.39|4612.29|4611.89|4612.79|4612.39|4612.29|4611.89|221
1648576850000|2022-03-29 18:00:50|4612.04|4611.64|4611.79|4611.39|4612.04|4611.64|4611.29|4610.89|326
1648576860000|2022-03-29 18:01:00|4611.54|4611.14|4611.54|4611.14|4612.04|4611.64|4611.54|4611.14|183
1648576870000|2022-03-29 18:01:10|4611.79|4611.39|4611.54|4611.14|4611.79|4611.39|4611.54|4611.14|141
1648576880000|2022-03-29 18:01:20|4611.79|4611.39|4612.04|4611.64|4612.54|4612.14|4611.79|4611.39|224
1648576890000|2022-03-29 18:01:30|4612.16|4611.76|4612.29|4611.89|4612.29|4611.89|4612.04|4611.64|103
1648576900000|2022-03-29 18:01:40|4612.54|4612.14|4612.79|4612.39|4613.04|4612.64|4612.54|4612.14|242
1648576910000|2022-03-29 18:01:50|4612.66|4612.26|4613.04|4612.64|4613.29|4612.89|4612.66|4612.26|153
1648576920000|2022-03-29 18:02:00|4613.29|4612.89|4613.54|4613.14|4613.54|4613.14|4613.04|4612.64|193
1648576930000|2022-03-29 18:02:10|4613.29|4612.89|4613.54|4613.14|4613.79|4613.39|4613.29|4612.89|196
1648576940000|2022-03-29 18:02:20|4613.79|4613.39|4613.29|4612.89|4613.79|4613.39|4613.29|4612.89|179
1648576950000|2022-03-29 18:02:30|4613.04|4612.64|4613.29|4612.89|4613.29|4612.89|4613.04|4612.64|167
1648576960000|2022-03-29 18:02:40|4613.04|4612.64|4613.29|4612.89|4613.29|4612.89|4613.04|4612.64|134
1648576970000|2022-03-29 18:02:50|4613.04|4612.64|4613.04|4612.64|4613.04|4612.64|4613.04|4612.64|185
1648576980000|2022-03-29 18:03:00|4612.79|4612.39|4613.29|4612.89|4613.54|4613.14|4612.79|4612.39|210
1648576990000|2022-03-29 18:03:10|4613.54|4613.14|4613.54|4613.14|4613.54|4613.14|4613.29|4612.89|119
1648577000000|2022-03-29 18:03:20|4613.79|4613.39|4613.79|4613.39|4614.04|4613.64|4613.54|4613.14|219
1648577010000|2022-03-29 18:03:30|4613.91|4613.51|4613.79|4613.39|4613.91|4613.51|4613.79|4613.39|74
1648577020000|2022-03-29 18:03:40|4614.29|4613.89|4613.29|4612.89|4614.29|4613.89|4613.29|4612.89|451
1648577030000|2022-03-29 18:03:50|4613.04|4612.64|4613.04|4612.64|4613.04|4612.64|4612.79|4612.39|161
1648577040000|2022-03-29 18:04:00|4612.79|4612.39|4612.04|4611.64|4612.79|4612.39|4611.79|4611.39|503
1648577050000|2022-03-29 18:04:10|4612.16|4611.76|4611.54|4611.14|4612.29|4611.89|4611.54|4611.14|230
1648577060000|2022-03-29 18:04:20|4611.79|4611.39|4612.04|4611.64|4612.16|4611.76|4611.79|4611.39|155
1648577070000|2022-03-29 18:04:30|4611.79|4611.39|4612.04|4611.64|4612.29|4611.89|4611.79|4611.39|237
1648577080000|2022-03-29 18:04:40|4611.79|4611.39|4611.91|4611.51|4611.91|4611.51|4611.79|4611.39|167
1648577090000|2022-03-29 18:04:50|4612.04|4611.64|4612.54|4612.14|4612.79|4612.39|4612.04|4611.64|290
1648577100000|2022-03-29 18:05:00|4612.66|4612.26|4612.79|4612.39|4613.04|4612.64|4612.66|4612.26|129
1648577110000|2022-03-29 18:05:10|4612.66|4612.26|4611.79|4611.39|4612.66|4612.26|4611.79|4611.39|193
1648577120000|2022-03-29 18:05:20|4612.04|4611.64|4612.04|4611.64|4612.04|4611.64|4611.66|4611.26|173
1648577130000|2022-03-29 18:05:30|4611.79|4611.39|4612.16|4611.76|4612.29|4611.89|4611.54|4611.14|218
1648577140000|2022-03-29 18:05:40|4612.04|4611.64|4612.04|4611.64|4612.54|4612.14|4612.04|4611.64|155
1648577150000|2022-03-29 18:05:50|4612.29|4611.89|4612.54|4612.14|4612.54|4612.14|4612.29|4611.89|122
1648577160000|2022-03-29 18:06:00|4612.29|4611.89|4611.79|4611.39|4612.54|4612.14|4611.79|4611.39|250
1648577170000|2022-03-29 18:06:10|4611.66|4611.26|4610.79|4610.39|4611.79|4611.39|4610.54|4610.14|663
1648577180000|2022-03-29 18:06:20|4611.04|4610.64|4611.54|4611.14|4611.79|4611.39|4611.04|4610.64|281
1648577190000|2022-03-29 18:06:30|4611.79|4611.39|4611.54|4611.14|4612.04|4611.64|4611.29|4610.89|225
1648577200000|2022-03-29 18:06:40|4611.79|4611.39|4611.04|4610.64|4611.79|4611.39|4611.04|4610.64|214
1648577210000|2022-03-29 18:06:50|4611.29|4610.89|4611.04|4610.64|4611.29|4610.89|4611.04|4610.64|132
1648577220000|2022-03-29 18:07:00|4611.16|4610.76|4611.04|4610.64|4611.29|4610.89|4610.79|4610.39|196
1648577230000|2022-03-29 18:07:10|4611.16|4610.76|4611.54|4611.14|4611.79|4611.39|4611.16|4610.76|125
1648577240000|2022-03-29 18:07:20|4611.66|4611.26|4611.54|4611.14|4611.79|4611.39|4611.29|4610.89|196
1648577250000|2022-03-29 18:07:30|4611.79|4611.39|4612.29|4611.89|4612.29|4611.89|4611.79|4611.39|228
1648577260000|2022-03-29 18:07:40|4612.04|4611.64|4612.79|4612.39|4612.79|4612.39|4612.04|4611.64|224
1648577270000|2022-03-29 18:07:50|4612.66|4612.26|4613.04|4612.64|4613.04|4612.64|4612.54|4612.14|303
1648577280000|2022-03-29 18:08:00|4613.29|4612.89|4613.54|4613.14|4613.54|4613.14|4613.04|4612.64|401
1648577290000|2022-03-29 18:08:10|4613.66|4613.26|4613.79|4613.39|4613.79|4613.39|4613.04|4612.64|347
1648577300000|2022-03-29 18:08:20|4613.54|4613.14|4613.79|4613.39|4614.04|4613.64|4613.54|4613.14|318
1648577310000|2022-03-29 18:08:30|4614.04|4613.64|4614.04|4613.64|4614.04|4613.64|4614.04|4613.64|67
1648577320000|2022-03-29 18:08:40|4613.79|4613.39|4613.54|4613.14|4614.29|4613.89|4613.54|4613.14|337
1648577330000|2022-03-29 18:08:50|4613.29|4612.89|4612.29|4611.89|4613.29|4612.89|4612.04|4611.64|412
1648577340000|2022-03-29 18:09:00|4612.41|4612.01|4613.04|4612.64|4613.04|4612.64|4612.29|4611.89|126
1648577350000|2022-03-29 18:09:10|4613.54|4613.14|4613.29|4612.89|4613.79|4613.39|4613.29|4612.89|169
1648577360000|2022-03-29 18:09:20|4613.54|4613.14|4613.04|4612.64|4613.54|4613.14|4613.04|4612.64|105
1648577370000|2022-03-29 18:09:30|4612.91|4612.51|4613.54|4613.14|4613.54|4613.14|4612.91|4612.51|117
1648577380000|2022-03-29 18:09:40|4613.29|4612.89|4613.54|4613.14|4613.54|4613.14|4613.29|4612.89|97
1648577390000|2022-03-29 18:09:50|4613.66|4613.26|4613.54|4613.14|4614.04|4613.64|4613.54|4613.14|189
1648577400000|2022-03-29 18:10:00|4613.79|4613.39|4613.79|4613.39|4613.79|4613.39|4613.29|4612.89|169
1648577410000|2022-03-29 18:10:10|4613.91|4613.51|4614.04|4613.64|4614.04|4613.64|4613.79|4613.39|249
1648577420000|2022-03-29 18:10:20|4613.79|4613.39|4614.04|4613.64|4614.04|4613.64|4613.54|4613.14|147
1648577430000|2022-03-29 18:10:30|4613.79|4613.39|4614.04|4613.64|4614.29|4613.89|4613.79|4613.39|133
1648577440000|2022-03-29 18:10:40|4614.29|4613.89|4613.79|4613.39|4614.29|4613.89|4613.79|4613.39|152
1648577450000|2022-03-29 18:10:50|4614.04|4613.64|4614.16|4613.76|4614.29|4613.89|4613.79|4613.39|108
1648577460000|2022-03-29 18:11:00|4614.29|4613.89|4614.79|4614.39|4614.79|4614.39|4614.04|4613.64|254
1648577470000|2022-03-29 18:11:10|4615.04|4614.64|4614.54|4614.14|4615.29|4614.89|4614.54|4614.14|348
1648577480000|2022-03-29 18:11:20|4614.29|4613.89|4613.04|4612.64|4614.41|4614.01|4613.04|4612.64|474
1648577490000|2022-03-29 18:11:30|4613.29|4612.89|4614.04|4613.64|4614.04|4613.64|4613.29|4612.89|132
1648577500000|2022-03-29 18:11:40|4614.29|4613.89|4614.04|4613.64|4614.29|4613.89|4614.04|4613.64|129
1648577510000|2022-03-29 18:11:50|4613.79|4613.39|4614.04|4613.64|4614.04|4613.64|4613.79|4613.39|136
1648577520000|2022-03-29 18:12:00|4614.29|4613.89|4614.54|4614.14|4614.54|4614.14|4614.29|4613.89|108
1648577530000|2022-03-29 18:12:10|4614.29|4613.89|4614.29|4613.89|4614.54|4614.14|4614.29|4613.89|113
1648577540000|2022-03-29 18:12:20|4614.04|4613.64|4613.79|4613.39|4614.04|4613.64|4613.79|4613.39|162
1648577550000|2022-03-29 18:12:30|4613.91|4613.51|4614.54|4614.14|4614.54|4614.14|4613.79|4613.39|102
1648577560000|2022-03-29 18:12:40|4614.66|4614.26|4614.29|4613.89|4614.79|4614.39|4614.29|4613.89|180
1648577570000|2022-03-29 18:12:50|4614.54|4614.14|4614.54|4614.14|4614.54|4614.14|4614.54|4614.14|73
1648577580000|2022-03-29 18:13:00|4614.66|4614.26|4614.79|4614.39|4614.79|4614.39|4614.29|4613.89|155
1648577590000|2022-03-29 18:13:10|4614.91|4614.51|4615.29|4614.89|4615.29|4614.89|4614.91|4614.51|177
1648577600000|2022-03-29 18:13:20|4615.54|4615.14|4615.54|4615.14|4615.79|4615.39|4615.29|4614.89|414
1648577610000|2022-03-29 18:13:30|4615.29|4614.89|4614.79|4614.39|4615.54|4615.14|4614.79|4614.39|243
1648577620000|2022-03-29 18:13:40|4615.04|4614.64|4614.79|4614.39|4615.04|4614.64|4614.79|4614.39|99
1648577630000|2022-03-29 18:13:50|4615.04|4614.64|4615.29|4614.89|4615.29|4614.89|4615.04|4614.64|90
1648577640000|2022-03-29 18:14:00|4615.41|4615.01|4615.29|4614.89|4616.04|4615.64|4615.29|4614.89|619
1648577650000|2022-03-29 18:14:10|4615.04|4614.64|4615.29|4614.89|4615.41|4615.01|4615.04|4614.64|190
1648577660000|2022-03-29 18:14:20|4615.04|4614.64|4614.79|4614.39|4615.29|4614.89|4614.79|4614.39|149
1648577670000|2022-03-29 18:14:30|4614.66|4614.26|4614.04|4613.64|4614.79|4614.39|4614.04|4613.64|251
1648577680000|2022-03-29 18:14:40|4614.29|4613.89|4614.29|4613.89|4614.29|4613.89|4614.29|4613.89|97
1648577690000|2022-03-29 18:14:50|4614.04|4613.64|4614.29|4613.89|4614.54|4614.14|4614.04|4613.64|197
1648577700000|2022-03-29 18:15:00|4614.04|4613.64|4614.54|4614.14|4614.54|4614.14|4614.04|4613.64|217
1648577710000|2022-03-29 18:15:10|4614.29|4613.89|4613.54|4613.14|4614.29|4613.89|4613.54|4613.14|224
1648577720000|2022-03-29 18:15:20|4613.79|4613.39|4613.54|4613.14|4613.79|4613.39|4613.29|4612.89|210
1648577730000|2022-03-29 18:15:30|4613.29|4612.89|4613.54|4613.14|4613.79|4613.39|4613.29|4612.89|206
1648577740000|2022-03-29 18:15:40|4613.41|4613.01|4613.79|4613.39|4613.79|4613.39|4613.29|4612.89|123
1648577750000|2022-03-29 18:15:50|4613.54|4613.14|4613.54|4613.14|4613.79|4613.39|4613.29|4612.89|175
1648577760000|2022-03-29 18:16:00|4613.29|4612.89|4613.54|4613.14|4613.54|4613.14|4613.04|4612.64|222
1648577770000|2022-03-29 18:16:10|4613.41|4613.01|4613.04|4612.64|4613.54|4613.14|4612.79|4612.39|222
1648577780000|2022-03-29 18:16:20|4613.16|4612.76|4612.79|4612.39|4613.16|4612.76|4612.79|4612.39|237
1648577790000|2022-03-29 18:16:30|4613.04|4612.64|4612.04|4611.64|4613.04|4612.64|4612.04|4611.64|274
1648577800000|2022-03-29 18:16:40|4612.29|4611.89|4612.54|4612.14|4612.54|4612.14|4612.04|4611.64|366
1648577810000|2022-03-29 18:16:50|4612.41|4612.01|4612.16|4611.76|4612.54|4612.14|4612.04|4611.64|148
1648577820000|2022-03-29 18:17:00|4612.04|4611.64|4612.29|4611.89|4612.29|4611.89|4612.04|4611.64|212
1648577830000|2022-03-29 18:17:10|4612.04|4611.64|4612.29|4611.89|4612.29|4611.89|4611.91|4611.51|91
1648577840000|2022-03-29 18:17:20|4612.54|4612.14|4612.54|4612.14|4612.79|4612.39|4612.41|4612.01|217
1648577850000|2022-03-29 18:17:30|4612.29|4611.89|4612.54|4612.14|4612.79|4612.39|4612.29|4611.89|147
1648577860000|2022-03-29 18:17:40|4612.29|4611.89|4612.79|4612.39|4612.79|4612.39|4612.29|4611.89|136
1648577870000|2022-03-29 18:17:50|4612.66|4612.26|4613.29|4612.89|4613.29|4612.89|4612.66|4612.26|165
1648577880000|2022-03-29 18:18:00|4613.04|4612.64|4613.29|4612.89|4613.29|4612.89|4613.04|4612.64|108
1648577890000|2022-03-29 18:18:10|4613.04|4612.64|4612.29|4611.89|4613.29|4612.89|4612.29|4611.89|251
1648577900000|2022-03-29 18:18:20|4612.41|4612.01|4611.54|4611.14|4612.41|4612.01|4611.04|4610.64|446
1648577910000|2022-03-29 18:18:30|4611.29|4610.89|4611.29|4610.89|4611.54|4611.14|4611.16|4610.76|183
1648577920000|2022-03-29 18:18:40|4611.16|4610.76|4610.29|4609.89|4611.29|4610.89|4610.29|4609.89|443
1648577930000|2022-03-29 18:18:50|4610.04|4609.64|4609.79|4609.39|4610.41|4610.01|4609.79|4609.39|714
1648577940000|2022-03-29 18:19:00|4610.04|4609.64|4610.54|4610.14|4610.79|4610.39|4610.04|4609.64|453
1648577950000|2022-03-29 18:19:10|4610.29|4609.89|4610.79|4610.39|4610.79|4610.39|4610.29|4609.89|156
1648577960000|2022-03-29 18:19:20|4610.54|4610.14|4610.79|4610.39|4610.79|4610.39|4610.54|4610.14|107
1648577970000|2022-03-29 18:19:30|4610.54|4610.14|4610.29|4609.89|4610.54|4610.14|4610.29|4609.89|117
1648577980000|2022-03-29 18:19:40|4610.04|4609.64|4610.29|4609.89|4610.29|4609.89|4610.04|4609.64|121
1648577990000|2022-03-29 18:19:50|4610.54|4610.14|4610.29|4609.89|4610.54|4610.14|4610.04|4609.64|151
1648578000000|2022-03-29 18:20:00|4610.04|4609.64|4610.04|4609.64|4610.54|4610.14|4609.79|4609.39|284
1648578010000|2022-03-29 18:20:10|4609.79|4609.39|4609.79|4609.39|4609.79|4609.39|4609.79|4609.39|193
1648578020000|2022-03-29 18:20:20|4610.04|4609.64|4610.29|4609.89|4610.29|4609.89|4609.79|4609.39|141
1648578030000|2022-03-29 18:20:30|4610.04|4609.64|4610.79|4610.39|4610.79|4610.39|4610.04|4609.64|80
1648578040000|2022-03-29 18:20:40|4610.54|4610.14|4610.79|4610.39|4610.79|4610.39|4610.54|4610.14|119
1648578050000|2022-03-29 18:20:50|4611.04|4610.64|4610.29|4609.89|4611.04|4610.64|4610.29|4609.89|233
1648578060000|2022-03-29 18:21:00|4610.54|4610.14|4610.04|4609.64|4610.54|4610.14|4609.79|4609.39|186
1648578070000|2022-03-29 18:21:10|4609.79|4609.39|4608.54|4608.14|4609.79|4609.39|4608.29|4607.89|656
1648578080000|2022-03-29 18:21:20|4608.79|4608.39|4608.79|4608.39|4609.04|4608.64|4608.29|4607.89|258
1648578090000|2022-03-29 18:21:30|4609.04|4608.64|4608.79|4608.39|4609.04|4608.64|4608.79|4608.39|204
1648578100000|2022-03-29 18:21:40|4608.54|4608.14|4608.79|4608.39|4608.79|4608.39|4608.54|4608.14|97
1648578110000|2022-03-29 18:21:50|4609.04|4608.64|4609.04|4608.64|4609.29|4608.89|4609.04|4608.64|108
1648578120000|2022-03-29 18:22:00|4608.79|4608.39|4609.29|4608.89|4609.54|4609.14|4608.79|4608.39|192
1648578130000|2022-03-29 18:22:10|4609.54|4609.14|4609.79|4609.39|4610.04|4609.64|4609.54|4609.14|217
1648578140000|2022-03-29 18:22:20|4610.04|4609.64|4610.54|4610.14|4610.54|4610.14|4610.04|4609.64|218
1648578150000|2022-03-29 18:22:30|4610.79|4610.39|4611.29|4610.89|4611.54|4611.14|4610.54|4610.14|457
1648578160000|2022-03-29 18:22:40|4611.41|4611.01|4611.66|4611.26|4611.79|4611.39|4611.29|4610.89|595
1648578170000|2022-03-29 18:22:50|4611.79|4611.39|4611.79|4611.39|4612.04|4611.64|4611.54|4611.14|275
1648578180000|2022-03-29 18:23:00|4612.04|4611.64|4612.54|4612.14|4612.79|4612.39|4612.04|4611.64|557
1648578190000|2022-03-29 18:23:10|4612.79|4612.39|4612.54|4612.14|4612.79|4612.39|4612.29|4611.89|187
1648578200000|2022-03-29 18:23:20|4612.79|4612.39|4612.54|4612.14|4612.79|4612.39|4612.54|4612.14|119
1648578210000|2022-03-29 18:23:30|4612.79|4612.39|4612.04|4611.64|4612.79|4612.39|4611.79|4611.39|193
1648578220000|2022-03-29 18:23:40|4612.29|4611.89|4612.54|4612.14|4612.54|4612.14|4612.16|4611.76|193
1648578230000|2022-03-29 18:23:50|4612.29|4611.89|4612.54|4612.14|4612.54|4612.14|4612.29|4611.89|126
1648578240000|2022-03-29 18:24:00|4612.41|4612.01|4612.54|4612.14|4612.79|4612.39|4612.29|4611.89|155
1648578250000|2022-03-29 18:24:10|4612.66|4612.26|4612.54|4612.14|4612.79|4612.39|4612.29|4611.89|163
1648578260000|2022-03-29 18:24:20|4612.79|4612.39|4612.29|4611.89|4612.79|4612.39|4612.04|4611.64|404
1648578270000|2022-03-29 18:24:30|4612.16|4611.76|4612.54|4612.14|4612.54|4612.14|4612.16|4611.76|93
1648578280000|2022-03-29 18:24:40|4612.79|4612.39|4613.29|4612.89|4613.54|4613.14|4612.79|4612.39|520
1648578290000|2022-03-29 18:24:50|4613.54|4613.14|4612.79|4612.39|4613.54|4613.14|4612.79|4612.39|144
1648578300000|2022-03-29 18:25:00|4613.04|4612.64|4612.29|4611.89|4613.04|4612.64|4612.04|4611.64|273
1648578310000|2022-03-29 18:25:10|4612.04|4611.64|4612.54|4612.14|4613.04|4612.64|4612.04|4611.64|200
1648578320000|2022-03-29 18:25:20|4612.29|4611.89|4612.54|4612.14|4612.54|4612.14|4612.29|4611.89|110
1648578330000|2022-03-29 18:25:30|4612.29|4611.89|4613.29|4612.89|4613.29|4612.89|4612.29|4611.89|156
1648578340000|2022-03-29 18:25:40|4613.04|4612.64|4613.29|4612.89|4613.29|4612.89|4612.79|4612.39|211
1648578350000|2022-03-29 18:25:50|4613.16|4612.76|4613.29|4612.89|4613.54|4613.14|4613.16|4612.76|97
1648578360000|2022-03-29 18:26:00|4613.04|4612.64|4613.29|4612.89|4613.29|4612.89|4613.04|4612.64|241
1648578370000|2022-03-29 18:26:10|4613.41|4613.01|4613.04|4612.64|4613.54|4613.14|4613.04|4612.64|126
1648578380000|2022-03-29 18:26:20|4613.29|4612.89|4613.04|4612.64|4613.29|4612.89|4613.04|4612.64|139
1648578390000|2022-03-29 18:26:30|4612.91|4612.51|4612.79|4612.39|4613.04|4612.64|4612.79|4612.39|209
1648578400000|2022-03-29 18:26:40|4612.66|4612.26|4612.04|4611.64|4612.66|4612.26|4612.04|4611.64|214
1648578410000|2022-03-29 18:26:50|4612.29|4611.89|4613.04|4612.64|4613.04|4612.64|4612.29|4611.89|216
1648578420000|2022-03-29 18:27:00|4613.29|4612.89|4613.04|4612.64|4613.54|4613.14|4612.79|4612.39|271
1648578430000|2022-03-29 18:27:10|4613.16|4612.76|4613.04|4612.64|4613.16|4612.76|4612.79|4612.39|200
1648578440000|2022-03-29 18:27:20|4613.16|4612.76|4612.79|4612.39|4613.16|4612.76|4612.79|4612.39|74
1648578450000|2022-03-29 18:27:30|4613.04|4612.64|4613.04|4612.64|4613.04|4612.64|4612.79|4612.39|77
1648578460000|2022-03-29 18:27:40|4613.29|4612.89|4613.29|4612.89|4613.29|4612.89|4613.04|4612.64|100
1648578470000|2022-03-29 18:27:50|4613.04|4612.64|4612.79|4612.39|4613.04|4612.64|4612.54|4612.14|134
1648578480000|2022-03-29 18:28:00|4612.91|4612.51|4613.79|4613.39|4613.79|4613.39|4612.79|4612.39|343
1648578490000|2022-03-29 18:28:10|4614.04|4613.64|4614.04|4613.64|4614.04|4613.64|4613.79|4613.39|205
1648578500000|2022-03-29 18:28:20|4613.79|4613.39|4613.79|4613.39|4614.04|4613.64|4613.79|4613.39|124
1648578510000|2022-03-29 18:28:30|4613.54|4613.14|4613.79|4613.39|4613.79|4613.39|4613.54|4613.14|57
1648578520000|2022-03-29 18:28:40|4613.54|4613.14|4613.54|4613.14|4613.79|4613.39|4613.54|4613.14|87
1648578530000|2022-03-29 18:28:50|4613.79|4613.39|4614.04|4613.64|4614.29|4613.89|4613.54|4613.14|199
1648578540000|2022-03-29 18:29:00|4614.29|4613.89|4614.29|4613.89|4614.54|4614.14|4614.04|4613.64|341
1648578550000|2022-03-29 18:29:10|4614.54|4614.14|4614.54|4614.14|4614.79|4614.39|4614.29|4613.89|306
1648578560000|2022-03-29 18:29:20|4614.79|4614.39|4614.54|4614.14|4615.04|4614.64|4614.54|4614.14|330
1648578570000|2022-03-29 18:29:30|4614.79|4614.39|4615.29|4614.89|4615.29|4614.89|4614.54|4614.14|335
1648578580000|2022-03-29 18:29:40|4615.54|4615.14|4615.79|4615.39|4615.79|4615.39|4615.54|4615.14|605
1648578590000|2022-03-29 18:29:50|4616.04|4615.64|4615.54|4615.14|4616.04|4615.64|4615.54|4615.14|840
1648578600000|2022-03-29 18:30:00|4615.29|4614.89|4616.04|4615.64|4616.29|4615.89|4615.29|4614.89|325
1648578610000|2022-03-29 18:30:10|4615.79|4615.39|4615.54|4615.14|4615.91|4615.51|4615.29|4614.89|259
1648578620000|2022-03-29 18:30:20|4615.41|4615.01|4614.54|4614.14|4615.41|4615.01|4614.54|4614.14|318
1648578630000|2022-03-29 18:30:30|4614.79|4614.39|4614.79|4614.39|4615.04|4614.64|4614.54|4614.14|366
1648578640000|2022-03-29 18:30:40|4615.04|4614.64|4615.16|4614.76|4615.29|4614.89|4615.04|4614.64|207
1648578650000|2022-03-29 18:30:50|4615.29|4614.89|4615.54|4615.14|4615.54|4615.14|4615.29|4614.89|161
1648578660000|2022-03-29 18:31:00|4615.29|4614.89|4615.04|4614.64|4615.29|4614.89|4614.79|4614.39|259
1648578670000|2022-03-29 18:31:10|4615.29|4614.89|4615.29|4614.89|4615.54|4615.14|4615.29|4614.89|130
1648578680000|2022-03-29 18:31:20|4615.54|4615.14|4615.29|4614.89|4615.54|4615.14|4615.29|4614.89|180
1648578690000|2022-03-29 18:31:30|4615.04|4614.64|4615.54|4615.14|4615.54|4615.14|4615.04|4614.64|221
1648578700000|2022-03-29 18:31:40|4615.79|4615.39|4615.54|4615.14|4615.79|4615.39|4615.54|4615.14|96
1648578710000|2022-03-29 18:31:50|4615.79|4615.39|4616.04|4615.64|4616.04|4615.64|4615.54|4615.14|164
1648578720000|2022-03-29 18:32:00|4616.29|4615.89|4615.29|4614.89|4616.29|4615.89|4615.29|4614.89|445
1648578730000|2022-03-29 18:32:10|4615.54|4615.14|4615.54|4615.14|4615.54|4615.14|4615.04|4614.64|195
1648578740000|2022-03-29 18:32:20|4615.41|4615.01|4616.04|4615.64|4616.04|4615.64|4615.29|4614.89|143
1648578750000|2022-03-29 18:32:30|4616.29|4615.89|4616.04|4615.64|4616.29|4615.89|4616.04|4615.64|407
1648578760000|2022-03-29 18:32:40|4616.29|4615.89|4616.04|4615.64|4616.29|4615.89|4615.79|4615.39|171
1648578770000|2022-03-29 18:32:50|4615.79|4615.39|4616.04|4615.64|4616.29|4615.89|4615.79|4615.39|166
1648578780000|2022-03-29 18:33:00|4615.91|4615.51|4616.04|4615.64|4616.04|4615.64|4615.29|4614.89|317
1648578790000|2022-03-29 18:33:10|4616.29|4615.89|4616.04|4615.64|4616.29|4615.89|4615.91|4615.51|244
1648578800000|2022-03-29 18:33:20|4616.29|4615.89|4616.54|4616.14|4617.04|4616.64|4616.04|4615.64|571
1648578810000|2022-03-29 18:33:30|4616.79|4616.39|4616.79|4616.39|4616.79|4616.39|4616.54|4616.14|201
1648578820000|2022-03-29 18:33:40|4616.54|4616.14|4616.79|4616.39|4616.79|4616.39|4616.54|4616.14|198
1648578830000|2022-03-29 18:33:50|4617.04|4616.64|4617.04|4616.64|4617.04|4616.64|4617.04|4616.64|140
1648578840000|2022-03-29 18:34:00|4617.29|4616.89|4617.54|4617.14|4617.54|4617.14|4617.04|4616.64|931
1648578850000|2022-03-29 18:34:10|4617.29|4616.89|4616.54|4616.14|4617.29|4616.89|4616.29|4615.89|382
1648578860000|2022-03-29 18:34:20|4616.79|4616.39|4617.29|4616.89|4617.29|4616.89|4616.79|4616.39|253
1648578870000|2022-03-29 18:34:30|4617.54|4617.14|4617.54|4617.14|4617.54|4617.14|4617.54|4617.14|258
1648578880000|2022-03-29 18:34:40|4617.29|4616.89|4617.54|4617.14|4617.54|4617.14|4616.79|4616.39|247
1648578890000|2022-03-29 18:34:50|4617.79|4617.39|4618.79|4618.39|4619.04|4618.64|4617.79|4617.39|1049
1648578900000|2022-03-29 18:35:00|4618.54|4618.14|4619.29|4618.89|4619.54|4619.14|4618.54|4618.14|457
1648578910000|2022-03-29 18:35:10|4619.41|4619.01|4619.54|4619.14|4619.54|4619.14|4619.29|4618.89|718
1648578920000|2022-03-29 18:35:20|4619.79|4619.39|4619.91|4619.51|4620.04|4619.64|4619.54|4619.14|384
1648578930000|2022-03-29 18:35:30|4619.79|4619.39|4619.79|4619.39|4620.04|4619.64|4619.29|4618.89|377
1648578940000|2022-03-29 18:35:40|4620.04|4619.64|4619.54|4619.14|4620.04|4619.64|4619.54|4619.14|238
1648578950000|2022-03-29 18:35:50|4619.79|4619.39|4619.79|4619.39|4620.04|4619.64|4619.54|4619.14|433
1648578960000|2022-03-29 18:36:00|4620.04|4619.64|4620.29|4619.89|4620.79|4620.39|4620.04|4619.64|908
1648578970000|2022-03-29 18:36:10|4620.54|4620.14|4620.54|4620.14|4620.79|4620.39|4620.04|4619.64|401
1648578980000|2022-03-29 18:36:20|4620.41|4620.01|4620.79|4620.39|4621.04|4620.64|4620.41|4620.01|321
1648578990000|2022-03-29 18:36:30|4620.54|4620.14|4620.79|4620.39|4621.04|4620.64|4620.54|4620.14|294
1648579000000|2022-03-29 18:36:40|4620.54|4620.14|4621.04|4620.64|4621.29|4620.89|4620.54|4620.14|283
1648579010000|2022-03-29 18:36:50|4620.79|4620.39|4621.29|4620.89|4621.54|4621.14|4620.79|4620.39|340
1648579020000|2022-03-29 18:37:00|4621.54|4621.14|4621.79|4621.39|4621.79|4621.39|4621.29|4620.89|497
1648579030000|2022-03-29 18:37:10|4621.54|4621.14|4620.79|4620.39|4621.54|4621.14|4620.79|4620.39|402
1648579040000|2022-03-29 18:37:20|4620.54|4620.14|4620.79|4620.39|4620.79|4620.39|4620.04|4619.64|600
1648579050000|2022-03-29 18:37:30|4620.91|4620.51|4621.54|4621.14|4621.54|4621.14|4620.79|4620.39|417
1648579060000|2022-03-29 18:37:40|4621.29|4620.89|4621.04|4620.64|4621.54|4621.14|4621.04|4620.64|216
1648579070000|2022-03-29 18:37:50|4621.16|4620.76|4621.04|4620.64|4621.29|4620.89|4621.04|4620.64|96
1648579080000|2022-03-29 18:38:00|4620.79|4620.39|4621.04|4620.64|4621.04|4620.64|4620.79|4620.39|199
1648579090000|2022-03-29 18:38:10|4621.29|4620.89|4621.29|4620.89|4621.54|4621.14|4621.16|4620.76|144
1648579100000|2022-03-29 18:38:20|4621.04|4620.64|4621.04|4620.64|4621.04|4620.64|4620.79|4620.39|138
1648579110000|2022-03-29 18:38:30|4621.29|4620.89|4620.54|4620.14|4621.29|4620.89|4620.54|4620.14|344
1648579120000|2022-03-29 18:38:40|4620.04|4619.64|4621.29|4620.89|4621.29|4620.89|4620.04|4619.64|421
1648579130000|2022-03-29 18:38:50|4621.16|4620.76|4620.79|4620.39|4621.29|4620.89|4620.54|4620.14|218
1648579140000|2022-03-29 18:39:00|4621.04|4620.64|4621.04|4620.64|4621.04|4620.64|4620.79|4620.39|136
1648579150000|2022-03-29 18:39:10|4620.79|4620.39|4620.79|4620.39|4621.04|4620.64|4620.79|4620.39|129
1648579160000|2022-03-29 18:39:20|4621.04|4620.64|4621.04|4620.64|4621.29|4620.89|4621.04|4620.64|171
1648579170000|2022-03-29 18:39:30|4620.79|4620.39|4621.04|4620.64|4621.29|4620.89|4620.79|4620.39|168
1648579180000|2022-03-29 18:39:40|4621.29|4620.89|4621.04|4620.64|4621.29|4620.89|4620.79|4620.39|282
1648579190000|2022-03-29 18:39:50|4620.79|4620.39|4620.54|4620.14|4620.79|4620.39|4620.54|4620.14|115
1648579200000|2022-03-29 18:40:00|4620.29|4619.89|4620.29|4619.89|4620.79|4620.39|4620.04|4619.64|396
1648579210000|2022-03-29 18:40:10|4620.54|4620.14|4621.04|4620.64|4621.04|4620.64|4620.54|4620.14|169
1648579220000|2022-03-29 18:40:20|4620.79|4620.39|4621.04|4620.64|4621.04|4620.64|4620.54|4620.14|153
1648579230000|2022-03-29 18:40:30|4621.29|4620.89|4621.29|4620.89|4621.54|4621.14|4621.04|4620.64|182
1648579240000|2022-03-29 18:40:40|4621.04|4620.64|4621.79|4621.39|4621.79|4621.39|4621.04|4620.64|350
1648579250000|2022-03-29 18:40:50|4621.54|4621.14|4621.29|4620.89|4621.66|4621.26|4621.29|4620.89|191
1648579260000|2022-03-29 18:41:00|4621.04|4620.64|4621.04|4620.64|4621.54|4621.14|4621.04|4620.64|194
1648579270000|2022-03-29 18:41:10|4621.16|4620.76|4621.04|4620.64|4621.54|4621.14|4621.04|4620.64|133
1648579280000|2022-03-29 18:41:20|4621.29|4620.89|4621.54|4621.14|4621.54|4621.14|4621.29|4620.89|138
1648579290000|2022-03-29 18:41:30|4621.79|4621.39|4622.04|4621.64|4622.41|4622.01|4621.54|4621.14|400
1648579300000|2022-03-29 18:41:40|4621.79|4621.39|4621.54|4621.14|4622.04|4621.64|4621.29|4620.89|292
1648579310000|2022-03-29 18:41:50|4621.29|4620.89|4621.54|4621.14|4621.54|4621.14|4621.29|4620.89|194
1648579320000|2022-03-29 18:42:00|4621.29|4620.89|4620.29|4619.89|4621.54|4621.14|4620.29|4619.89|652
1648579330000|2022-03-29 18:42:10|4620.04|4619.64|4620.29|4619.89|4620.79|4620.39|4620.04|4619.64|697
1648579340000|2022-03-29 18:42:20|4620.54|4620.14|4620.29|4619.89|4620.79|4620.39|4620.29|4619.89|107
1648579350000|2022-03-29 18:42:30|4620.04|4619.64|4620.79|4620.39|4620.79|4620.39|4620.04|4619.64|239
1648579360000|2022-03-29 18:42:40|4620.29|4619.89|4620.54|4620.14|4620.54|4620.14|4620.04|4619.64|318
1648579370000|2022-03-29 18:42:50|4620.79|4620.39|4620.79|4620.39|4621.04|4620.64|4620.54|4620.14|240
1648579380000|2022-03-29 18:43:00|4621.04|4620.64|4621.04|4620.64|4621.29|4620.89|4621.04|4620.64|288
1648579390000|2022-03-29 18:43:10|4621.29|4620.89|4621.29|4620.89|4621.54|4621.14|4621.04|4620.64|478
1648579400000|2022-03-29 18:43:20|4621.41|4621.01|4622.04|4621.64|4622.04|4621.64|4621.29|4620.89|224
1648579410000|2022-03-29 18:43:30|4621.79|4621.39|4622.04|4621.64|4622.04|4621.64|4621.79|4621.39|332
1648579420000|2022-03-29 18:43:40|4622.29|4621.89|4622.54|4622.14|4622.79|4622.39|4622.29|4621.89|495
1648579430000|2022-03-29 18:43:50|4622.79|4622.39|4622.54|4622.14|4622.79|4622.39|4622.29|4621.89|159
1648579440000|2022-03-29 18:44:00|4622.79|4622.39|4622.29|4621.89|4622.79|4622.39|4622.29|4621.89|261
1648579450000|2022-03-29 18:44:10|4622.41|4622.01|4622.29|4621.89|4622.41|4622.01|4622.29|4621.89|104
1648579460000|2022-03-29 18:44:20|4622.79|4622.39|4622.54|4622.14|4622.79|4622.39|4622.54|4622.14|204
1648579470000|2022-03-29 18:44:30|4622.29|4621.89|4622.29|4621.89|4622.54|4622.14|4622.29|4621.89|171
1648579480000|2022-03-29 18:44:40|4622.54|4622.14|4622.54|4622.14|4622.54|4622.14|4622.29|4621.89|100
1648579490000|2022-03-29 18:44:50|4622.29|4621.89|4622.54|4622.14|4622.54|4622.14|4622.29|4621.89|110
1648579500000|2022-03-29 18:45:00|4622.79|4622.39|4622.29|4621.89|4622.79|4622.39|4622.29|4621.89|193
1648579510000|2022-03-29 18:45:10|4622.04|4621.64|4621.79|4621.39|4622.04|4621.64|4621.79|4621.39|314
1648579520000|2022-03-29 18:45:20|4621.54|4621.14|4622.29|4621.89|4622.29|4621.89|4621.54|4621.14|299
1648579530000|2022-03-29 18:45:30|4622.04|4621.64|4622.29|4621.89|4622.29|4621.89|4622.04|4621.64|192
1648579540000|2022-03-29 18:45:40|4622.16|4621.76|4622.04|4621.64|4622.29|4621.89|4621.79|4621.39|119
1648579550000|2022-03-29 18:45:50|4622.29|4621.89|4622.04|4621.64|4622.29|4621.89|4622.04|4621.64|140
1648579560000|2022-03-29 18:46:00|4622.29|4621.89|4622.54|4622.14|4622.54|4622.14|4622.04|4621.64|184
1648579570000|2022-03-29 18:46:10|4622.29|4621.89|4622.54|4622.14|4622.54|4622.14|4622.29|4621.89|96
1648579580000|2022-03-29 18:46:20|4622.29|4621.89|4621.79|4621.39|4622.29|4621.89|4621.79|4621.39|176
1648579590000|2022-03-29 18:46:30|4622.04|4621.64|4621.79|4621.39|4622.04|4621.64|4621.54|4621.14|212
1648579600000|2022-03-29 18:46:40|4621.54|4621.14|4621.79|4621.39|4621.79|4621.39|4621.54|4621.14|66
1648579610000|2022-03-29 18:46:50|4622.04|4621.64|4621.79|4621.39|4622.04|4621.64|4621.54|4621.14|196
1648579620000|2022-03-29 18:47:00|4621.54|4621.14|4622.04|4621.64|4622.04|4621.64|4621.54|4621.14|209
1648579630000|2022-03-29 18:47:10|4622.29|4621.89|4622.29|4621.89|4622.29|4621.89|4622.29|4621.89|90
1648579640000|2022-03-29 18:47:20|4622.54|4622.14|4622.04|4621.64|4622.54|4622.14|4622.04|4621.64|241
1648579650000|2022-03-29 18:47:30|4622.29|4621.89|4622.29|4621.89|4622.29|4621.89|4622.04|4621.64|51
1648579660000|2022-03-29 18:47:40|4622.54|4622.14|4622.54|4622.14|4622.54|4622.14|4622.29|4621.89|150
1648579670000|2022-03-29 18:47:50|4622.79|4622.39|4622.79|4622.39|4623.29|4622.89|4622.79|4622.39|451
1648579680000|2022-03-29 18:48:00|4623.04|4622.64|4623.04|4622.64|4623.04|4622.64|4622.79|4622.39|142
1648579690000|2022-03-29 18:48:10|4622.54|4622.14|4622.54|4622.14|4622.54|4622.14|4622.29|4621.89|353
1648579700000|2022-03-29 18:48:20|4622.29|4621.89|4622.54|4622.14|4622.54|4622.14|4622.29|4621.89|86
1648579710000|2022-03-29 18:48:30|4622.79|4622.39|4623.54|4623.14|4623.54|4623.14|4622.79|4622.39|362
1648579720000|2022-03-29 18:48:40|4623.29|4622.89|4624.04|4623.64|4624.04|4623.64|4623.29|4622.89|411
1648579730000|2022-03-29 18:48:50|4623.79|4623.39|4623.79|4623.39|4624.29|4623.89|4623.79|4623.39|358
1648579740000|2022-03-29 18:49:00|4623.91|4623.51|4624.04|4623.64|4624.04|4623.64|4623.79|4623.39|102
1648579750000|2022-03-29 18:49:10|4624.29|4623.89|4623.79|4623.39|4624.29|4623.89|4623.79|4623.39|312
1648579760000|2022-03-29 18:49:20|4623.54|4623.14|4623.54|4623.14|4623.79|4623.39|4623.29|4622.89|290
1648579770000|2022-03-29 18:49:30|4623.29|4622.89|4623.54|4623.14|4624.04|4623.64|4623.29|4622.89|157
1648579780000|2022-03-29 18:49:40|4623.29|4622.89|4623.29|4622.89|4623.54|4623.14|4623.29|4622.89|159
1648579790000|2022-03-29 18:49:50|4623.54|4623.14|4622.04|4621.64|4623.54|4623.14|4622.04|4621.64|601
1648579800000|2022-03-29 18:50:00|4621.79|4621.39|4621.04|4620.64|4622.04|4621.64|4621.04|4620.64|819
1648579810000|2022-03-29 18:50:10|4621.29|4620.89|4621.29|4620.89|4621.79|4621.39|4621.16|4620.76|466
1648579820000|2022-03-29 18:50:20|4621.04|4620.64|4620.79|4620.39|4621.04|4620.64|4620.79|4620.39|528
1648579830000|2022-03-29 18:50:30|4620.54|4620.14|4620.79|4620.39|4621.04|4620.64|4620.54|4620.14|285
1648579840000|2022-03-29 18:50:40|4620.54|4620.14|4620.29|4619.89|4620.54|4620.14|4620.29|4619.89|197
1648579850000|2022-03-29 18:50:50|4620.54|4620.14|4621.04|4620.64|4621.04|4620.64|4620.29|4619.89|309
1648579860000|2022-03-29 18:51:00|4621.29|4620.89|4620.54|4620.14|4621.79|4621.39|4620.54|4620.14|477
1648579870000|2022-03-29 18:51:10|4620.79|4620.39|4621.29|4620.89|4621.54|4621.14|4620.79|4620.39|183
1648579880000|2022-03-29 18:51:20|4621.04|4620.64|4621.29|4620.89|4621.29|4620.89|4621.04|4620.64|187
1648579890000|2022-03-29 18:51:30|4621.54|4621.14|4622.04|4621.64|4622.04|4621.64|4621.54|4621.14|247
1648579900000|2022-03-29 18:51:40|4622.29|4621.89|4622.04|4621.64|4622.29|4621.89|4622.04|4621.64|221
1648579910000|2022-03-29 18:51:50|4621.79|4621.39|4621.79|4621.39|4622.04|4621.64|4621.79|4621.39|129
1648579920000|2022-03-29 18:52:00|4622.04|4621.64|4622.29|4621.89|4622.54|4622.14|4622.04|4621.64|276
1648579930000|2022-03-29 18:52:10|4622.54|4622.14|4622.54|4622.14|4622.79|4622.39|4622.29|4621.89|253
1648579940000|2022-03-29 18:52:20|4622.79|4622.39|4623.04|4622.64|4623.04|4622.64|4622.54|4622.14|99
1648579950000|2022-03-29 18:52:30|4623.29|4622.89|4623.29|4622.89|4623.29|4622.89|4623.04|4622.64|226
1648579960000|2022-03-29 18:52:40|4623.04|4622.64|4623.04|4622.64|4623.54|4623.14|4623.04|4622.64|162
1648579970000|2022-03-29 18:52:50|4623.29|4622.89|4623.29|4622.89|4623.29|4622.89|4623.29|4622.89|146
1648579980000|2022-03-29 18:53:00|4623.04|4622.64|4623.29|4622.89|4623.41|4623.01|4623.04|4622.64|204
1648579990000|2022-03-29 18:53:10|4623.16|4622.76|4623.54|4623.14|4623.54|4623.14|4623.04|4622.64|293
1648580000000|2022-03-29 18:53:20|4623.29|4622.89|4623.54|4623.14|4623.79|4623.39|4623.29|4622.89|245
1648580010000|2022-03-29 18:53:30|4623.29|4622.89|4624.04|4623.64|4624.29|4623.89|4623.29|4622.89|694
1648580020000|2022-03-29 18:53:40|4624.29|4623.89|4624.29|4623.89|4624.29|4623.89|4624.04|4623.64|257
1648580030000|2022-03-29 18:53:50|4624.54|4624.14|4624.04|4623.64|4624.54|4624.14|4624.04|4623.64|230
1648580040000|2022-03-29 18:54:00|4623.79|4623.39|4623.29|4622.89|4623.79|4623.39|4623.16|4622.76|364
1648580050000|2022-03-29 18:54:10|4623.54|4623.14|4623.29|4622.89|4623.79|4623.39|4623.29|4622.89|147
1648580060000|2022-03-29 18:54:20|4623.04|4622.64|4623.04|4622.64|4623.54|4623.14|4623.04|4622.64|161
1648580070000|2022-03-29 18:54:30|4623.16|4622.76|4622.79|4622.39|4623.29|4622.89|4622.79|4622.39|242
1648580080000|2022-03-29 18:54:40|4623.04|4622.64|4622.79|4622.39|4623.04|4622.64|4622.79|4622.39|308
1648580090000|2022-03-29 18:54:50|4622.54|4622.14|4623.04|4622.64|4623.04|4622.64|4622.54|4622.14|150
1648580100000|2022-03-29 18:55:00|4623.54|4623.14|4623.54|4623.14|4623.79|4623.39|4623.29|4622.89|277
1648580110000|2022-03-29 18:55:10|4623.29|4622.89|4622.29|4621.89|4623.29|4622.89|4622.29|4621.89|315
1648580120000|2022-03-29 18:55:20|4622.04|4621.64|4622.04|4621.64|4622.29|4621.89|4621.79|4621.39|349
1648580130000|2022-03-29 18:55:30|4621.79|4621.39|4622.54|4622.14|4622.54|4622.14|4621.54|4621.14|347
1648580140000|2022-03-29 18:55:40|4622.79|4622.39|4623.04|4622.64|4623.04|4622.64|4622.79|4622.39|207
1648580150000|2022-03-29 18:55:50|4623.29|4622.89|4623.29|4622.89|4623.29|4622.89|4623.04|4622.64|207
1648580160000|2022-03-29 18:56:00|4623.54|4623.14|4623.79|4623.39|4624.04|4623.64|4623.29|4622.89|377
1648580170000|2022-03-29 18:56:10|4624.04|4623.64|4624.04|4623.64|4624.04|4623.64|4624.04|4623.64|103
1648580180000|2022-03-29 18:56:20|4623.91|4623.51|4624.04|4623.64|4624.04|4623.64|4623.91|4623.51|95
1648580190000|2022-03-29 18:56:30|4624.16|4623.76|4624.29|4623.89|4624.29|4623.89|4624.04|4623.64|263
1648580200000|2022-03-29 18:56:40|4624.54|4624.14|4624.79|4624.39|4624.79|4624.39|4624.29|4623.89|258
1648580210000|2022-03-29 18:56:50|4625.04|4624.64|4625.54|4625.14|4625.54|4625.14|4625.04|4624.64|471
1648580220000|2022-03-29 18:57:00|4625.41|4625.01|4624.79|4624.39|4625.54|4625.14|4624.54|4624.14|635
1648580230000|2022-03-29 18:57:10|4624.54|4624.14|4624.54|4624.14|4624.54|4624.14|4624.29|4623.89|271
1648580240000|2022-03-29 18:57:20|4624.29|4623.89|4623.54|4623.14|4624.54|4624.14|4623.54|4623.14|226
1648580250000|2022-03-29 18:57:30|4623.79|4623.39|4623.29|4622.89|4623.79|4623.39|4623.29|4622.89|411
1648580260000|2022-03-29 18:57:40|4623.54|4623.14|4623.04|4622.64|4623.54|4623.14|4623.04|4622.64|143
1648580270000|2022-03-29 18:57:50|4622.79|4622.39|4621.79|4621.39|4622.79|4622.39|4621.79|4621.39|570
1648580280000|2022-03-29 18:58:00|4622.04|4621.64|4621.79|4621.39|4622.04|4621.64|4621.54|4621.14|240
1648580290000|2022-03-29 18:58:10|4621.54|4621.14|4621.66|4621.26|4621.79|4621.39|4621.29|4620.89|323
1648580300000|2022-03-29 18:58:20|4621.79|4621.39|4622.04|4621.64|4622.54|4622.14|4621.79|4621.39|253
1648580310000|2022-03-29 18:58:30|4622.29|4621.89|4622.04|4621.64|4622.29|4621.89|4621.79|4621.39|152
1648580320000|2022-03-29 18:58:40|||||||||11
1648580330000|2022-03-29 18:58:50|4622.29|4621.89|4622.54|4622.14|4622.54|4622.14|4622.04|4621.64|220
1648580340000|2022-03-29 18:59:00|4622.29|4621.89|4622.79|4622.39|4623.04|4622.64|4622.29|4621.89|328
1648580350000|2022-03-29 18:59:10|4622.54|4622.14|4622.04|4621.64|4622.54|4622.14|4622.04|4621.64|204
1648580360000|2022-03-29 18:59:20|4622.29|4621.89|4622.29|4621.89|4622.54|4622.14|4622.04|4621.64|184
1648580370000|2022-03-29 18:59:30|4622.04|4621.64|4622.54|4622.14|4622.54|4622.14|4622.04|4621.64|128
1648580380000|2022-03-29 18:59:40|4622.79|4622.39|4623.04|4622.64|4623.04|4622.64|4622.79|4622.39|329
1648580390000|2022-03-29 18:59:50|4623.29|4622.89|4623.04|4622.64|4623.29|4622.89|4622.79|4622.39|213
1648580400000|2022-03-29 19:00:00|4623.29|4622.89|4622.29|4621.89|4623.29|4622.89|4622.04|4621.64|389
1648580410000|2022-03-29 19:00:10|4622.41|4622.01|4621.54|4621.14|4622.54|4622.14|4621.29|4620.89|333
1648580420000|2022-03-29 19:00:20|4621.79|4621.39|4621.29|4620.89|4621.79|4621.39|4621.04|4620.64|541
1648580430000|2022-03-29 19:00:30|4621.54|4621.14|4621.04|4620.64|4621.54|4621.14|4620.79|4620.39|359
1648580440000|2022-03-29 19:00:40|4620.79|4620.39|4621.04|4620.64|4621.04|4620.64|4620.79|4620.39|453
1648580450000|2022-03-29 19:00:50|4621.54|4621.14|4621.79|4621.39|4622.29|4621.89|4621.54|4621.14|921
1648580460000|2022-03-29 19:01:00|4621.29|4620.89|4621.04|4620.64|4621.29|4620.89|4620.79|4620.39|405
1648580470000|2022-03-29 19:01:10|4620.79|4620.39|4621.04|4620.64|4621.54|4621.14|4620.79|4620.39|287
1648580480000|2022-03-29 19:01:20|4621.29|4620.89|4621.29|4620.89|4621.54|4621.14|4621.04|4620.64|145
1648580490000|2022-03-29 19:01:30|4621.16|4620.76|4621.54|4621.14|4621.54|4621.14|4621.16|4620.76|174
1648580500000|2022-03-29 19:01:40|4621.79|4621.39|4621.54|4621.14|4621.79|4621.39|4621.54|4621.14|215
1648580510000|2022-03-29 19:01:50|4621.79|4621.39|4622.54|4622.14|4622.54|4622.14|4621.79|4621.39|517
1648580520000|2022-03-29 19:02:00|||||||||208
1648580530000|2022-03-29 19:02:10|4622.79|4622.39|4622.79|4622.39|4622.79|4622.39|4622.54|4622.14|172
1648580540000|2022-03-29 19:02:20|4622.54|4622.14|4622.29|4621.89|4622.54|4622.14|4622.29|4621.89|159
1648580550000|2022-03-29 19:02:30|4622.41|4622.01|4622.54|4622.14|4622.79|4622.39|4622.29|4621.89|191
1648580560000|2022-03-29 19:02:40|4622.41|4622.01|4622.54|4622.14|4622.54|4622.14|4622.29|4621.89|111
1648580570000|2022-03-29 19:02:50|4623.04|4622.64|4623.29|4622.89|4623.29|4622.89|4623.04|4622.64|196
1648580580000|2022-03-29 19:03:00|4623.04|4622.64|4623.54|4623.14|4623.54|4623.14|4622.79|4622.39|414
1648580590000|2022-03-29 19:03:10|4623.79|4623.39|4623.79|4623.39|4624.04|4623.64|4623.79|4623.39|256
1648580600000|2022-03-29 19:03:20|4624.04|4623.64|4624.29|4623.89|4624.54|4624.14|4624.04|4623.64|266
1648580610000|2022-03-29 19:03:30|4624.04|4623.64|4624.04|4623.64|4624.16|4623.76|4623.79|4623.39|459
1648580620000|2022-03-29 19:03:40|4623.79|4623.39|4624.29|4623.89|4624.54|4624.14|4623.79|4623.39|189
1648580630000|2022-03-29 19:03:50|4624.41|4624.01|4624.54|4624.14|4624.54|4624.14|4624.29|4623.89|290
1648580640000|2022-03-29 19:04:00|4624.79|4624.39|4624.79|4624.39|4624.79|4624.39|4624.79|4624.39|170
1648580650000|2022-03-29 19:04:10|4625.04|4624.64|4625.54|4625.14|4625.54|4625.14|4625.04|4624.64|443
1648580660000|2022-03-29 19:04:20|4625.41|4625.01|4625.29|4624.89|4625.54|4625.14|4625.04|4624.64|619
1648580670000|2022-03-29 19:04:30|4625.41|4625.01|4625.66|4625.26|4626.29|4625.89|4625.29|4624.89|636
1648580680000|2022-03-29 19:04:40|4625.79|4625.39|4625.79|4625.39|4626.04|4625.64|4625.79|4625.39|141
1648580690000|2022-03-29 19:04:50|4626.04|4625.64|4626.04|4625.64|4626.29|4625.89|4626.04|4625.64|578
1648580700000|2022-03-29 19:05:00|4626.29|4625.89|4626.29|4625.89|4626.54|4626.14|4626.04|4625.64|546
1648580710000|2022-03-29 19:05:10|4626.54|4626.14|4626.54|4626.14|4626.79|4626.39|4626.54|4626.14|442
1648580720000|2022-03-29 19:05:20|4626.41|4626.01|4626.29|4625.89|4626.54|4626.14|4626.29|4625.89|293
1648580730000|2022-03-29 19:05:30|4626.54|4626.14|4626.04|4625.64|4626.54|4626.14|4626.04|4625.64|501
1648580740000|2022-03-29 19:05:40|4625.79|4625.39|4626.29|4625.89|4626.29|4625.89|4625.79|4625.39|427
1648580750000|2022-03-29 19:05:50|4626.54|4626.14|4626.29|4625.89|4626.79|4626.39|4626.29|4625.89|327
1648580760000|2022-03-29 19:06:00|4626.54|4626.14|4626.79|4626.39|4626.79|4626.39|4626.54|4626.14|391
1648580770000|2022-03-29 19:06:10|4627.04|4626.64|4627.29|4626.89|4627.54|4627.14|4627.04|4626.64|632
1648580780000|2022-03-29 19:06:20|4627.54|4627.14|4627.54|4627.14|4627.54|4627.14|4627.54|4627.14|251
1648580790000|2022-03-29 19:06:30|4627.79|4627.39|4627.54|4627.14|4628.04|4627.64|4627.29|4626.89|519
1648580800000|2022-03-29 19:06:40|4627.41|4627.01|4627.54|4627.14|4627.54|4627.14|4627.41|4627.01|203
1648580810000|2022-03-29 19:06:50|4627.66|4627.26|4627.29|4626.89|4627.79|4627.39|4627.29|4626.89|316
1648580820000|2022-03-29 19:07:00|4627.54|4627.14|4627.29|4626.89|4627.54|4627.14|4627.29|4626.89|243
1648580830000|2022-03-29 19:07:10|4627.54|4627.14|4627.79|4627.39|4628.04|4627.64|4627.29|4626.89|131
1648580840000|2022-03-29 19:07:20|4628.04|4627.64|4627.54|4627.14|4628.04|4627.64|4627.29|4626.89|208
1648580850000|2022-03-29 19:07:30|4627.79|4627.39|4627.54|4627.14|4627.79|4627.39|4627.29|4626.89|294
1648580860000|2022-03-29 19:07:40|4627.29|4626.89|4627.54|4627.14|4627.54|4627.14|4627.04|4626.64|314
1648580870000|2022-03-29 19:07:50|4627.29|4626.89|4627.54|4627.14|4627.54|4627.14|4627.29|4626.89|135
1648580880000|2022-03-29 19:08:00|4627.79|4627.39|4627.79|4627.39|4627.79|4627.39|4627.54|4627.14|168
1648580890000|2022-03-29 19:08:10|4628.04|4627.64|4628.29|4627.89|4628.29|4627.89|4628.04|4627.64|399
1648580900000|2022-03-29 19:08:20|4628.54|4628.14|4628.79|4628.39|4628.79|4628.39|4628.54|4628.14|198
1648580910000|2022-03-29 19:08:30|4629.04|4628.64|4629.54|4629.14|4629.54|4629.14|4628.79|4628.39|481
1648580920000|2022-03-29 19:08:40|4629.29|4628.89|4629.29|4628.89|4629.29|4628.89|4629.04|4628.64|453
1648580930000|2022-03-29 19:08:50|4629.04|4628.64|4628.79|4628.39|4629.29|4628.89|4628.79|4628.39|318
1648580940000|2022-03-29 19:09:00|4629.04|4628.64|4628.04|4627.64|4629.04|4628.64|4628.04|4627.64|442
1648580950000|2022-03-29 19:09:10|4627.91|4627.51|4628.54|4628.14|4628.54|4628.14|4627.91|4627.51|395
1648580960000|2022-03-29 19:09:20|4628.79|4628.39|4628.54|4628.14|4628.79|4628.39|4628.54|4628.14|182
1648580970000|2022-03-29 19:09:30|4628.79|4628.39|4628.29|4627.89|4628.79|4628.39|4628.29|4627.89|269
1648580980000|2022-03-29 19:09:40|4628.79|4628.39|4628.79|4628.39|4628.79|4628.39|4628.66|4628.26|250
1648580990000|2022-03-29 19:09:50|4629.04|4628.64|4628.79|4628.39|4629.29|4628.89|4628.79|4628.39|312
1648581000000|2022-03-29 19:10:00|4629.04|4628.64|4629.29|4628.89|4629.41|4629.01|4628.54|4628.14|396
1648581010000|2022-03-29 19:10:10|4629.04|4628.64|4629.04|4628.64|4629.04|4628.64|4629.04|4628.64|219
1648581020000|2022-03-29 19:10:20|4628.79|4628.39|4629.29|4628.89|4629.29|4628.89|4628.79|4628.39|247
1648581030000|2022-03-29 19:10:30|4629.04|4628.64|4628.79|4628.39|4629.29|4628.89|4628.79|4628.39|165
1648581040000|2022-03-29 19:10:40|4629.04|4628.64|4629.29|4628.89|4629.29|4628.89|4628.79|4628.39|111
1648581050000|2022-03-29 19:10:50|4629.54|4629.14|4629.79|4629.39|4629.79|4629.39|4629.54|4629.14|299
1648581060000|2022-03-29 19:11:00|4630.04|4629.64|4628.79|4628.39|4630.29|4629.89|4628.79|4628.39|1029
1648581070000|2022-03-29 19:11:10|4628.54|4628.14|4628.79|4628.39|4629.29|4628.89|4628.54|4628.14|405
1648581080000|2022-03-29 19:11:20|4629.04|4628.64|4629.29|4628.89|4629.54|4629.14|4628.79|4628.39|245
1648581090000|2022-03-29 19:11:30|4629.54|4629.14|4629.29|4628.89|4629.79|4629.39|4629.29|4628.89|179
1648581100000|2022-03-29 19:11:40|4629.54|4629.14|4629.54|4629.14|4629.54|4629.14|4629.04|4628.64|280
1648581110000|2022-03-29 19:11:50|4629.79|4629.39|4629.54|4629.14|4629.79|4629.39|4629.54|4629.14|229
1648581120000|2022-03-29 19:12:00|4629.79|4629.39|4629.29|4628.89|4630.04|4629.64|4629.04|4628.64|315
1648581130000|2022-03-29 19:12:10|4629.04|4628.64|4629.04|4628.64|4629.04|4628.64|4628.79|4628.39|280
1648581140000|2022-03-29 19:12:20|4628.91|4628.51|4629.29|4628.89|4629.29|4628.89|4628.79|4628.39|199
1648581150000|2022-03-29 19:12:30|4629.04|4628.64|4628.79|4628.39|4629.29|4628.89|4628.79|4628.39|242
1648581160000|2022-03-29 19:12:40|4628.91|4628.51|4629.04|4628.64|4629.04|4628.64|4628.79|4628.39|164
1648581170000|2022-03-29 19:12:50|4629.29|4628.89|4629.79|4629.39|4629.79|4629.39|4629.04|4628.64|281
1648581180000|2022-03-29 19:13:00|4629.66|4629.26|4629.79|4629.39|4629.79|4629.39|4629.54|4629.14|278
1648581190000|2022-03-29 19:13:10|4629.66|4629.26|4629.41|4629.01|4629.66|4629.26|4629.29|4628.89|263
1648581200000|2022-03-29 19:13:20|4629.54|4629.14|4629.79|4629.39|4629.79|4629.39|4629.54|4629.14|89
1648581210000|2022-03-29 19:13:30|4630.04|4629.64|4630.04|4629.64|4630.04|4629.64|4629.79|4629.39|205
1648581220000|2022-03-29 19:13:40|4630.29|4629.89|4631.29|4630.89|4631.29|4630.89|4630.04|4629.64|1705
1648581230000|2022-03-29 19:13:50|4631.54|4631.14|4631.29|4630.89|4631.79|4631.39|4631.29|4630.89|366
1648581240000|2022-03-29 19:14:00|4630.54|4630.14|4630.79|4630.39|4631.04|4630.64|4630.29|4629.89|476
1648581250000|2022-03-29 19:14:10|4630.54|4630.14|4630.29|4629.89|4630.54|4630.14|4630.04|4629.64|249
1648581260000|2022-03-29 19:14:20|4630.54|4630.14|4630.04|4629.64|4630.54|4630.14|4630.04|4629.64|259
1648581270000|2022-03-29 19:14:30|4629.79|4629.39|4629.54|4629.14|4629.79|4629.39|4629.54|4629.14|140
1648581280000|2022-03-29 19:14:40|4629.29|4628.89|4629.04|4628.64|4629.29|4628.89|4629.04|4628.64|288
1648581290000|2022-03-29 19:14:50|4629.29|4628.89|4628.54|4628.14|4629.29|4628.89|4628.54|4628.14|343
1648581300000|2022-03-29 19:15:00|4628.79|4628.39|4628.29|4627.89|4629.04|4628.64|4628.29|4627.89|433
1648581310000|2022-03-29 19:15:10|4628.04|4627.64|4628.54|4628.14|4629.04|4628.64|4628.04|4627.64|414
1648581320000|2022-03-29 19:15:20|4628.29|4627.89|4628.54|4628.14|4628.79|4628.39|4628.29|4627.89|280
1648581330000|2022-03-29 19:15:30|4628.66|4628.26|4628.29|4627.89|4629.04|4628.64|4628.29|4627.89|420
1648581340000|2022-03-29 19:15:40|4628.54|4628.14|4628.04|4627.64|4628.54|4628.14|4627.79|4627.39|482
1648581350000|2022-03-29 19:15:50|4627.79|4627.39|4628.04|4627.64|4628.54|4628.14|4627.54|4627.14|567
1648581360000|2022-03-29 19:16:00|4628.29|4627.89|4629.04|4628.64|4629.04|4628.64|4627.79|4627.39|733
1648581370000|2022-03-29 19:16:10|4628.79|4628.39|4629.29|4628.89|4629.29|4628.89|4628.79|4628.39|287
1648581380000|2022-03-29 19:16:20|4629.54|4629.14|4629.54|4629.14|4629.79|4629.39|4629.54|4629.14|277
1648581390000|2022-03-29 19:16:30|4629.79|4629.39|4628.91|4628.51|4629.79|4629.39|4628.79|4628.39|338
1648581400000|2022-03-29 19:16:40|4628.79|4628.39|4628.79|4628.39|4629.04|4628.64|4628.79|4628.39|154
1648581410000|2022-03-29 19:16:50|4629.04|4628.64|4629.29|4628.89|4629.54|4629.14|4628.79|4628.39|348
1648581420000|2022-03-29 19:17:00|4629.41|4629.01|4628.41|4628.01|4629.54|4629.14|4628.29|4627.89|361
1648581430000|2022-03-29 19:17:10|4628.54|4628.14|4628.29|4627.89|4628.54|4628.14|4628.04|4627.64|292
1648581440000|2022-03-29 19:17:20|4628.54|4628.14|4629.04|4628.64|4629.04|4628.64|4628.54|4628.14|211
1648581450000|2022-03-29 19:17:30|4629.29|4628.89|4629.79|4629.39|4629.79|4629.39|4629.29|4628.89|280
1648581460000|2022-03-29 19:17:40|4629.66|4629.26|4629.54|4629.14|4629.91|4629.51|4629.54|4629.14|289
1648581470000|2022-03-29 19:17:50|4629.79|4629.39|4629.29|4628.89|4629.79|4629.39|4629.29|4628.89|253
1648581480000|2022-03-29 19:18:00|4629.54|4629.14|4629.79|4629.39|4630.04|4629.64|4629.54|4629.14|355
1648581490000|2022-03-29 19:18:10|4629.91|4629.51|4630.29|4629.89|4630.29|4629.89|4629.79|4629.39|178
1648581500000|2022-03-29 19:18:20|4630.04|4629.64|4629.79|4629.39|4630.54|4630.14|4629.79|4629.39|329
1648581510000|2022-03-29 19:18:30|4629.54|4629.14|4629.54|4629.14|4629.79|4629.39|4629.29|4628.89|240
1648581520000|2022-03-29 19:18:40|4629.29|4628.89|4629.29|4628.89|4629.54|4629.14|4629.04|4628.64|261
1648581530000|2022-03-29 19:18:50|4628.04|4627.64|4629.29|4628.89|4629.29|4628.89|4628.04|4627.64|2156
1648581540000|2022-03-29 19:19:00|4629.54|4629.14|4629.54|4629.14|4629.79|4629.39|4629.04|4628.64|383
1648581550000|2022-03-29 19:19:10|4629.79|4629.39|4629.79|4629.39|4630.04|4629.64|4629.54|4629.14|200
1648581560000|2022-03-29 19:19:20|4630.04|4629.64|4630.04|4629.64|4630.04|4629.64|4629.79|4629.39|190
1648581570000|2022-03-29 19:19:30|4630.29|4629.89|4630.29|4629.89|4630.29|4629.89|4630.29|4629.89|210
1648581580000|2022-03-29 19:19:40|4630.04|4629.64|4630.04|4629.64|4630.29|4629.89|4629.79|4629.39|394
1648581590000|2022-03-29 19:19:50|||||||||58
1648581600000|2022-03-29 19:20:00|4629.92|4629.52|4630.67|4630.27|4630.92|4630.52|4629.92|4629.52|240
1648581610000|2022-03-29 19:20:10|4630.92|4630.52|4630.67|4630.27|4631.17|4630.77|4630.67|4630.27|393
1648581620000|2022-03-29 19:20:20|4630.92|4630.52|4630.42|4630.02|4630.92|4630.52|4630.42|4630.02|296
1648581630000|2022-03-29 19:20:30|4630.67|4630.27|4630.17|4629.77|4630.67|4630.27|4630.17|4629.77|225
1648581640000|2022-03-29 19:20:40|4630.42|4630.02|4630.67|4630.27|4630.79|4630.39|4630.42|4630.02|154
1648581650000|2022-03-29 19:20:50|4630.54|4630.14|4630.67|4630.27|4630.67|4630.27|4630.42|4630.02|230
1648581660000|2022-03-29 19:21:00|4630.42|4630.02|4630.92|4630.52|4630.92|4630.52|4630.17|4629.77|338
1648581670000|2022-03-29 19:21:10|4631.17|4630.77|4630.92|4630.52|4631.17|4630.77|4630.92|4630.52|224
1648581680000|2022-03-29 19:21:20|4631.04|4630.64|4631.17|4630.77|4631.17|4630.77|4630.92|4630.52|79
1648581690000|2022-03-29 19:21:30|4631.42|4631.02|4630.92|4630.52|4631.42|4631.02|4630.92|4630.52|276
1648581700000|2022-03-29 19:21:40|4631.04|4630.64|4630.92|4630.52|4631.04|4630.64|4630.67|4630.27|95
1648581710000|2022-03-29 19:21:50|4631.17|4630.77|4630.92|4630.52|4631.17|4630.77|4630.92|4630.52|226
1648581720000|2022-03-29 19:22:00|4630.67|4630.27|4629.92|4629.52|4630.67|4630.27|4629.67|4629.27|398
1648581730000|2022-03-29 19:22:10|4630.17|4629.77|4630.17|4629.77|4630.42|4630.02|4630.17|4629.77|269
1648581740000|2022-03-29 19:22:20|4629.92|4629.52|4630.17|4629.77|4630.42|4630.02|4629.92|4629.52|141
1648581750000|2022-03-29 19:22:30|4630.29|4629.89|4630.42|4630.02|4630.42|4630.02|4629.92|4629.52|215
1648581760000|2022-03-29 19:22:40|4630.67|4630.27|4630.42|4630.02|4630.67|4630.27|4630.42|4630.02|229
1648581770000|2022-03-29 19:22:50|4630.54|4630.14|4630.67|4630.27|4630.79|4630.39|4630.42|4630.02|235
1648581780000|2022-03-29 19:23:00|4630.79|4630.39|4630.92|4630.52|4631.17|4630.77|4630.67|4630.27|317
1648581790000|2022-03-29 19:23:10|4631.17|4630.77|4630.67|4630.27|4631.17|4630.77|4630.67|4630.27|240
1648581800000|2022-03-29 19:23:20|4630.42|4630.02|4630.17|4629.77|4630.42|4630.02|4630.17|4629.77|241
1648581810000|2022-03-29 19:23:30|4630.29|4629.89|4629.92|4629.52|4630.42|4630.02|4629.92|4629.52|196
1648581820000|2022-03-29 19:23:40|4629.67|4629.27|4629.92|4629.52|4629.92|4629.52|4629.42|4629.02|497
1648581830000|2022-03-29 19:23:50|4630.17|4629.77|4630.42|4630.02|4630.42|4630.02|4630.17|4629.77|231
1648581840000|2022-03-29 19:24:00|4630.67|4630.27|4631.17|4630.77|4631.17|4630.77|4630.42|4630.02|288
1648581850000|2022-03-29 19:24:10|4631.42|4631.02|4630.92|4630.52|4631.42|4631.02|4630.92|4630.52|245
1648581860000|2022-03-29 19:24:20|4630.67|4630.27|4631.17|4630.77|4631.42|4631.02|4630.29|4629.89|1067
1648581870000|2022-03-29 19:24:30|4631.42|4631.02|4631.42|4631.02|4631.42|4631.02|4631.42|4631.02|171
1648581880000|2022-03-29 19:24:40|4630.67|4630.27|4628.92|4628.52|4630.67|4630.27|4628.92|4628.52|1794
1648581890000|2022-03-29 19:24:50|4629.17|4628.77|4629.17|4628.77|4629.42|4629.02|4628.67|4628.27|1213
1648581900000|2022-03-29 19:25:00|4628.92|4628.52|4629.17|4628.77|4629.54|4629.14|4628.67|4628.27|695
1648581910000|2022-03-29 19:25:10|4629.42|4629.02|4629.17|4628.77|4629.67|4629.27|4629.04|4628.64|187
1648581920000|2022-03-29 19:25:20|4628.92|4628.52|4628.92|4628.52|4629.17|4628.77|4628.92|4628.52|275
1648581930000|2022-03-29 19:25:30|4628.67|4628.27|4629.17|4628.77|4629.17|4628.77|4628.67|4628.27|169
1648581940000|2022-03-29 19:25:40|4628.92|4628.52|4629.17|4628.77|4629.67|4629.27|4628.92|4628.52|156
1648581950000|2022-03-29 19:25:50|4629.29|4628.89|4629.92|4629.52|4629.92|4629.52|4629.17|4628.77|142
1648581960000|2022-03-29 19:26:00|4630.17|4629.77|4631.17|4630.77|4631.42|4631.02|4629.92|4629.52|662
1648581970000|2022-03-29 19:26:10|4630.92|4630.52|4630.92|4630.52|4631.42|4631.02|4630.92|4630.52|321
1648581980000|2022-03-29 19:26:20|4631.17|4630.77|4630.42|4630.02|4631.42|4631.02|4630.17|4629.77|433
1648581990000|2022-03-29 19:26:30|4630.54|4630.14|4630.17|4629.77|4630.67|4630.27|4630.17|4629.77|173
1648582000000|2022-03-29 19:26:40|4630.42|4630.02|4630.67|4630.27|4630.67|4630.27|4630.17|4629.77|218
1648582010000|2022-03-29 19:26:50|4630.92|4630.52|4630.42|4630.02|4630.92|4630.52|4630.42|4630.02|173
1648582020000|2022-03-29 19:27:00|4630.54|4630.14|4630.17|4629.77|4630.67|4630.27|4629.92|4629.52|270
1648582030000|2022-03-29 19:27:10|4630.42|4630.02|4629.67|4629.27|4630.42|4630.02|4629.67|4629.27|404
1648582040000|2022-03-29 19:27:20|4629.42|4629.02|4629.17|4628.77|4629.42|4629.02|4628.67|4628.27|395
1648582050000|2022-03-29 19:27:30|4628.92|4628.52|4628.42|4628.02|4628.92|4628.52|4628.42|4628.02|397
1648582060000|2022-03-29 19:27:40|4628.17|4627.77|4627.92|4627.52|4628.67|4628.27|4627.92|4627.52|1224
1648582070000|2022-03-29 19:27:50|4628.17|4627.77|4628.42|4628.02|4628.67|4628.27|4628.17|4627.77|577
1648582080000|2022-03-29 19:28:00|4628.67|4628.27|4629.42|4629.02|4629.42|4629.02|4628.67|4628.27|291
1648582090000|2022-03-29 19:28:10|4629.67|4629.27|4629.79|4629.39|4629.92|4629.52|4629.42|4629.02|532
1648582100000|2022-03-29 19:28:20|4629.67|4629.27|4629.67|4629.27|4629.67|4629.27|4629.17|4628.77|179
1648582110000|2022-03-29 19:28:30|4629.92|4629.52|4629.92|4629.52|4629.92|4629.52|4629.92|4629.52|264
1648582120000|2022-03-29 19:28:40|4630.17|4629.77|4631.17|4630.77|4631.17|4630.77|4629.92|4629.52|422
1648582130000|2022-03-29 19:28:50|4630.92|4630.52|4630.92|4630.52|4630.92|4630.52|4630.67|4630.27|320
1648582140000|2022-03-29 19:29:00|4631.17|4630.77|4630.92|4630.52|4631.17|4630.77|4630.67|4630.27|420
1648582150000|2022-03-29 19:29:10|4631.17|4630.77|4631.17|4630.77|4631.17|4630.77|4630.92|4630.52|219
1648582160000|2022-03-29 19:29:20|4631.42|4631.02|4631.67|4631.27|4631.67|4631.27|4631.17|4630.77|308
1648582170000|2022-03-29 19:29:30|4631.92|4631.52|4632.17|4631.77|4632.42|4632.02|4631.92|4631.52|874
1648582180000|2022-03-29 19:29:40|4632.42|4632.02|4632.17|4631.77|4632.67|4632.27|4631.92|4631.52|726
1648582190000|2022-03-29 19:29:50|4632.42|4632.02|4632.42|4632.02|4632.67|4632.27|4632.42|4632.02|324
1648582200000|2022-03-29 19:30:00|4632.67|4632.27|4632.42|4632.02|4632.92|4632.52|4632.42|4632.02|958
1648582210000|2022-03-29 19:30:10|4632.67|4632.27|4632.17|4631.77|4632.67|4632.27|4632.17|4631.77|527
1648582220000|2022-03-29 19:30:20|4631.92|4631.52|4631.42|4631.02|4631.92|4631.52|4631.42|4631.02|460
1648582230000|2022-03-29 19:30:30|4631.67|4631.27|4631.92|4631.52|4632.17|4631.77|4631.42|4631.02|297
1648582240000|2022-03-29 19:30:40|4631.67|4631.27|4631.67|4631.27|4631.92|4631.52|4631.67|4631.27|420
1648582250000|2022-03-29 19:30:50|4631.42|4631.02|4631.17|4630.77|4631.42|4631.02|4631.17|4630.77|127
1648582260000|2022-03-29 19:31:00|4631.42|4631.02|4631.42|4631.02|4631.42|4631.02|4630.92|4630.52|428
1648582270000|2022-03-29 19:31:10|4631.17|4630.77|4631.67|4631.27|4631.67|4631.27|4630.92|4630.52|321
1648582280000|2022-03-29 19:31:20|4631.92|4631.52|4631.92|4631.52|4631.92|4631.52|4631.67|4631.27|330
1648582290000|2022-03-29 19:31:30|4632.17|4631.77|4632.17|4631.77|4632.42|4632.02|4632.17|4631.77|155
1648582300000|2022-03-29 19:31:40|4631.92|4631.52|4632.17|4631.77|4632.17|4631.77|4631.92|4631.52|196
1648582310000|2022-03-29 19:31:50|4632.04|4631.64|4632.17|4631.77|4632.17|4631.77|4632.04|4631.64|166
1648582320000|2022-03-29 19:32:00|4631.92|4631.52|4630.92|4630.52|4632.17|4631.77|4630.92|4630.52|644
1648582330000|2022-03-29 19:32:10|4631.17|4630.77|4631.17|4630.77|4631.42|4631.02|4631.17|4630.77|438
1648582340000|2022-03-29 19:32:20|4630.92|4630.52|4631.67|4631.27|4631.92|4631.52|4630.92|4630.52|232
1648582350000|2022-03-29 19:32:30|4631.79|4631.39|4632.42|4632.02|4632.42|4632.02|4631.67|4631.27|233
1648582360000|2022-03-29 19:32:40|4632.17|4631.77|4632.67|4632.27|4633.42|4633.02|4632.17|4631.77|780
1648582370000|2022-03-29 19:32:50|4632.92|4632.52|4632.67|4632.27|4632.92|4632.52|4632.67|4632.27|212
1648582380000|2022-03-29 19:33:00|4632.42|4632.02|4632.92|4632.52|4632.92|4632.52|4632.42|4632.02|322
1648582390000|2022-03-29 19:33:10|4632.67|4632.27|4632.92|4632.52|4632.92|4632.52|4632.67|4632.27|78
1648582400000|2022-03-29 19:33:20|4633.17|4632.77|4633.17|4632.77|4633.17|4632.77|4632.92|4632.52|171
1648582410000|2022-03-29 19:33:30|4633.42|4633.02|4633.67|4633.27|4633.67|4633.27|4633.42|4633.02|421
1648582420000|2022-03-29 19:33:40|4633.42|4633.02|4633.04|4632.64|4633.42|4633.02|4633.04|4632.64|860
1648582430000|2022-03-29 19:33:50|4633.17|4632.77|4633.92|4633.52|4634.17|4633.77|4633.04|4632.64|702
1648582440000|2022-03-29 19:34:00|4633.67|4633.27|4633.92|4633.52|4633.92|4633.52|4633.42|4633.02|547
1648582450000|2022-03-29 19:34:10|4634.17|4633.77|4634.42|4634.02|4634.42|4634.02|4633.92|4633.52|305
1648582460000|2022-03-29 19:34:20|4634.54|4634.14|4635.17|4634.77|4635.42|4635.02|4634.54|4634.14|1395
1648582470000|2022-03-29 19:34:30|4635.42|4635.02|4636.17|4635.77|4636.42|4636.02|4635.42|4635.02|1379
1648582480000|2022-03-29 19:34:40|4635.92|4635.52|4636.17|4635.77|4636.42|4636.02|4635.92|4635.52|571
1648582490000|2022-03-29 19:34:50|4636.29|4635.89|4636.42|4636.02|4636.42|4636.02|4636.17|4635.77|310
1648582500000|2022-03-29 19:35:00|4636.17|4635.77|4637.17|4636.77|4637.42|4637.02|4636.17|4635.77|1438
1648582510000|2022-03-29 19:35:10|4636.92|4636.52|4636.67|4636.27|4636.92|4636.52|4636.67|4636.27|543
1648582520000|2022-03-29 19:35:20|4636.42|4636.02|4636.92|4636.52|4636.92|4636.52|4636.42|4636.02|755
1648582530000|2022-03-29 19:35:30|4637.17|4636.77|4637.17|4636.77|4637.17|4636.77|4637.17|4636.77|172
1648582540000|2022-03-29 19:35:40|||||||||307
1648582550000|2022-03-29 19:35:50|4637.67|4637.27|4637.67|4637.27|4637.92|4637.52|4637.17|4636.77|618
1648582560000|2022-03-29 19:36:00|4637.92|4637.52|4637.67|4637.27|4637.92|4637.52|4637.67|4637.27|503
1648582570000|2022-03-29 19:36:10|4637.92|4637.52|4636.92|4636.52|4637.92|4637.52|4636.92|4636.52|499
1648582580000|2022-03-29 19:36:20|4637.17|4636.77|4637.04|4636.64|4637.42|4637.02|4637.04|4636.64|364
1648582590000|2022-03-29 19:36:30|4636.92|4636.52|4637.17|4636.77|4637.42|4637.02|4636.92|4636.52|306
1648582600000|2022-03-29 19:36:40|4637.42|4637.02|4637.67|4637.27|4637.67|4637.27|4637.17|4636.77|230
1648582610000|2022-03-29 19:36:50|4637.42|4637.02|4637.42|4637.02|4637.42|4637.02|4637.42|4637.02|181
1648582620000|2022-03-29 19:37:00|4637.29|4636.89|4637.17|4636.77|4637.42|4637.02|4637.17|4636.77|412
1648582630000|2022-03-29 19:37:10|4636.92|4636.52|4635.42|4635.02|4636.92|4636.52|4635.17|4634.77|933
1648582640000|2022-03-29 19:37:20|4635.29|4634.89|4635.92|4635.52|4636.17|4635.77|4635.17|4634.77|476
1648582650000|2022-03-29 19:37:30|4635.67|4635.27|4635.17|4634.77|4635.67|4635.27|4635.17|4634.77|531
1648582660000|2022-03-29 19:37:40|4634.92|4634.52|4634.92|4634.52|4634.92|4634.52|4634.67|4634.27|452
1648582670000|2022-03-29 19:37:50|4634.67|4634.27|4634.42|4634.02|4634.92|4634.52|4634.42|4634.02|411
1648582680000|2022-03-29 19:38:00|4634.17|4633.77|4633.92|4633.52|4634.17|4633.77|4633.92|4633.52|583
1648582690000|2022-03-29 19:38:10|4634.17|4633.77|4633.92|4633.52|4634.17|4633.77|4633.67|4633.27|179
1648582700000|2022-03-29 19:38:20|4633.67|4633.27|4633.67|4633.27|4633.92|4633.52|4633.67|4633.27|279
1648582710000|2022-03-29 19:38:30|4633.92|4633.52|4633.42|4633.02|4633.92|4633.52|4633.17|4632.77|581
1648582720000|2022-03-29 19:38:40|4633.67|4633.27|4633.67|4633.27|4633.67|4633.27|4633.42|4633.02|235
1648582730000|2022-03-29 19:38:50|4633.92|4633.52|4633.92|4633.52|4633.92|4633.52|4633.92|4633.52|178
1648582740000|2022-03-29 19:39:00|4633.67|4633.27|4633.17|4632.77|4633.92|4633.52|4633.17|4632.77|407
1648582750000|2022-03-29 19:39:10|4632.67|4632.27|4633.42|4633.02|4633.42|4633.02|4632.67|4632.27|498
1648582760000|2022-03-29 19:39:20|4633.92|4633.52|4633.67|4633.27|4633.92|4633.52|4633.67|4633.27|183
1648582770000|2022-03-29 19:39:30|4633.42|4633.02|4633.17|4632.77|4633.67|4633.27|4633.17|4632.77|303
1648582780000|2022-03-29 19:39:40|4632.92|4632.52|4632.67|4632.27|4632.92|4632.52|4632.67|4632.27|310
1648582790000|2022-03-29 19:39:50|4632.92|4632.52|4632.92|4632.52|4633.17|4632.77|4632.92|4632.52|301
1648582800000|2022-03-29 19:40:00|4633.17|4632.77|4633.42|4633.02|4633.42|4633.02|4633.17|4632.77|139
1648582810000|2022-03-29 19:40:10|4633.17|4632.77|4633.17|4632.77|4633.17|4632.77|4633.17|4632.77|380
1648582820000|2022-03-29 19:40:20|4633.42|4633.02|4633.42|4633.02|4633.42|4633.02|4633.17|4632.77|357
1648582830000|2022-03-29 19:40:30|4633.17|4632.77|4633.67|4633.27|4633.67|4633.27|4633.17|4632.77|193
1648582840000|2022-03-29 19:40:40|4633.42|4633.02|4633.29|4632.89|4633.67|4633.27|4633.17|4632.77|425
1648582850000|2022-03-29 19:40:50|4633.42|4633.02|4633.67|4633.27|4633.67|4633.27|4633.29|4632.89|103
1648582860000|2022-03-29 19:41:00|4633.92|4633.52|4633.42|4633.02|4633.92|4633.52|4633.42|4633.02|297
1648582870000|2022-03-29 19:41:10|4633.17|4632.77|4633.42|4633.02|4633.42|4633.02|4632.92|4632.52|264
1648582880000|2022-03-29 19:41:20|4633.67|4633.27|4633.67|4633.27|4633.67|4633.27|4633.67|4633.27|206
1648582890000|2022-03-29 19:41:30|4633.92|4633.52|4633.42|4633.02|4633.92|4633.52|4633.17|4632.77|460
1648582900000|2022-03-29 19:41:40|4633.29|4632.89|4632.67|4632.27|4633.42|4633.02|4632.67|4632.27|295
1648582910000|2022-03-29 19:41:50|4632.42|4632.02|4631.92|4631.52|4632.42|4632.02|4631.92|4631.52|575
1648582920000|2022-03-29 19:42:00|4631.67|4631.27|4630.67|4630.27|4631.67|4631.27|4630.67|4630.27|1211
1648582930000|2022-03-29 19:42:10|4630.92|4630.52|4631.42|4631.02|4631.42|4631.02|4630.67|4630.27|499
1648582940000|2022-03-29 19:42:20|4631.67|4631.27|4630.42|4630.02|4631.67|4631.27|4630.17|4629.77|908
1648582950000|2022-03-29 19:42:30|4630.67|4630.27|4630.67|4630.27|4630.92|4630.52|4630.42|4630.02|309
1648582960000|2022-03-29 19:42:40|4630.42|4630.02|4630.42|4630.02|4630.42|4630.02|4630.17|4629.77|271
1648582970000|2022-03-29 19:42:50|4630.17|4629.77|4630.17|4629.77|4630.42|4630.02|4630.17|4629.77|380
1648582980000|2022-03-29 19:43:00|4629.92|4629.52|4628.92|4628.52|4629.92|4629.52|4628.67|4628.27|708
1648582990000|2022-03-29 19:43:10|4628.67|4628.27|4628.67|4628.27|4628.92|4628.52|4628.42|4628.02|416
1648583000000|2022-03-29 19:43:20|4628.42|4628.02|4628.67|4628.27|4628.67|4628.27|4628.17|4627.77|519
1648583010000|2022-03-29 19:43:30|4628.92|4628.52|4629.17|4628.77|4629.17|4628.77|4628.67|4628.27|596
1648583020000|2022-03-29 19:43:40|4628.92|4628.52|4629.67|4629.27|4629.67|4629.27|4628.92|4628.52|280
1648583030000|2022-03-29 19:43:50|4629.42|4629.02|4630.17|4629.77|4630.17|4629.77|4629.42|4629.02|446
1648583040000|2022-03-29 19:44:00|4630.42|4630.02|4630.67|4630.27|4631.17|4630.77|4630.17|4629.77|1010
1648583050000|2022-03-29 19:44:10|4630.92|4630.52|4630.67|4630.27|4630.92|4630.52|4630.42|4630.02|365
1648583060000|2022-03-29 19:44:20|4630.42|4630.02|4630.67|4630.27|4630.67|4630.27|4630.17|4629.77|401
1648583070000|2022-03-29 19:44:30|4630.92|4630.52|4630.67|4630.27|4631.17|4630.77|4630.67|4630.27|392
1648583080000|2022-03-29 19:44:40|4630.92|4630.52|4631.67|4631.27|4631.67|4631.27|4630.67|4630.27|641
1648583090000|2022-03-29 19:44:50|4631.92|4631.52|4632.92|4632.52|4632.92|4632.52|4631.92|4631.52|865
1648583100000|2022-03-29 19:45:00|4632.67|4632.27|4632.17|4631.77|4632.67|4632.27|4631.92|4631.52|615
1648583110000|2022-03-29 19:45:10|4632.42|4632.02|4632.17|4631.77|4632.42|4632.02|4632.17|4631.77|260
1648583120000|2022-03-29 19:45:20|4631.92|4631.52|4632.42|4632.02|4632.42|4632.02|4631.79|4631.39|358
1648583130000|2022-03-29 19:45:30|4632.17|4631.77|4633.17|4632.77|4633.42|4633.02|4632.17|4631.77|594
1648583140000|2022-03-29 19:45:40|4633.04|4632.64|4632.92|4632.52|4633.42|4633.02|4632.92|4632.52|547
1648583150000|2022-03-29 19:45:50|4633.17|4632.77|4633.79|4633.39|4633.79|4633.39|4633.17|4632.77|333
1648583160000|2022-03-29 19:46:00|4633.92|4633.52|4634.67|4634.27|4634.67|4634.27|4633.92|4633.52|642
1648583170000|2022-03-29 19:46:10|4634.92|4634.52|4636.17|4635.77|4636.17|4635.77|4634.92|4634.52|809
1648583180000|2022-03-29 19:46:20|4636.42|4636.02|4636.67|4636.27|4636.92|4636.52|4636.42|4636.02|1114
1648583190000|2022-03-29 19:46:30|4636.92|4636.52|4636.67|4636.27|4636.92|4636.52|4636.67|4636.27|440
1648583200000|2022-03-29 19:46:40|4636.17|4635.77|4636.42|4636.02|4636.42|4636.02|4635.92|4635.52|454
1648583210000|2022-03-29 19:46:50|4636.67|4636.27|4636.67|4636.27|4636.67|4636.27|4635.92|4635.52|575
1648583220000|2022-03-29 19:47:00|4636.92|4636.52|4636.92|4636.52|4636.92|4636.52|4636.67|4636.27|657
1648583230000|2022-03-29 19:47:10|4636.67|4636.27|4636.42|4636.02|4636.92|4636.52|4636.17|4635.77|488
1648583240000|2022-03-29 19:47:20|4636.17|4635.77|4635.42|4635.02|4636.17|4635.77|4635.42|4635.02|478
1648583250000|2022-03-29 19:47:30|4635.92|4635.52|4635.67|4635.27|4635.92|4635.52|4635.42|4635.02|342
1648583260000|2022-03-29 19:47:40|4636.17|4635.77|4635.92|4635.52|4636.17|4635.77|4635.67|4635.27|453
1648583270000|2022-03-29 19:47:50|4636.17|4635.77|4635.67|4635.27|4636.17|4635.77|4635.17|4634.77|462
1648583280000|2022-03-29 19:48:00|4635.42|4635.02|4634.42|4634.02|4635.92|4635.52|4634.42|4634.02|533
1648583290000|2022-03-29 19:48:10|4634.17|4633.77|4633.67|4633.27|4634.29|4633.89|4633.17|4632.77|806
1648583300000|2022-03-29 19:48:20|4633.92|4633.52|4635.42|4635.02|4635.92|4635.52|4633.92|4633.52|722
1648583310000|2022-03-29 19:48:30|4635.17|4634.77|4634.67|4634.27|4635.17|4634.77|4634.67|4634.27|452
1648583320000|2022-03-29 19:48:40|4634.79|4634.39|4634.92|4634.52|4635.17|4634.77|4634.67|4634.27|578
1648583330000|2022-03-29 19:48:50|4635.17|4634.77|4634.42|4634.02|4635.17|4634.77|4634.17|4633.77|673
1648583340000|2022-03-29 19:49:00|4634.17|4633.77|4634.04|4633.64|4634.92|4634.52|4633.92|4633.52|764
1648583350000|2022-03-29 19:49:10|4633.92|4633.52|4633.92|4633.52|4634.17|4633.77|4633.42|4633.02|505
1648583360000|2022-03-29 19:49:20|4634.17|4633.77|4631.92|4631.52|4634.42|4634.02|4631.92|4631.52|840
1648583370000|2022-03-29 19:49:30|4632.04|4631.64|4631.42|4631.02|4632.17|4631.77|4630.92|4630.52|775
1648583380000|2022-03-29 19:49:40|4631.67|4631.27|4632.67|4632.27|4632.67|4632.27|4631.42|4631.02|495
1648583390000|2022-03-29 19:49:50|4632.92|4632.52|4633.17|4632.77|4633.92|4633.52|4632.92|4632.52|859
1648583400000|2022-03-29 19:50:00|4634.04|4633.64|4631.92|4631.52|4634.67|4634.27|4631.17|4630.77|2114
1648583410000|2022-03-29 19:50:10|4631.67|4631.27|4632.17|4631.77|4632.67|4632.27|4631.17|4630.77|1088
1648583420000|2022-03-29 19:50:20|4632.67|4632.27|4632.42|4632.02|4633.17|4632.77|4632.17|4631.77|1115
1648583430000|2022-03-29 19:50:30|4632.17|4631.77|4632.17|4631.77|4632.17|4631.77|4631.67|4631.27|414
1648583440000|2022-03-29 19:50:40|4631.92|4631.52|4632.42|4632.02|4632.42|4632.02|4631.67|4631.27|603
1648583450000|2022-03-29 19:50:50|4632.17|4631.77|4632.42|4632.02|4632.67|4632.27|4631.92|4631.52|552
1648583460000|2022-03-29 19:51:00|4632.67|4632.27|4631.92|4631.52|4632.92|4632.52|4631.54|4631.14|773
1648583470000|2022-03-29 19:51:10|4631.67|4631.27|4630.42|4630.02|4632.17|4631.77|4630.42|4630.02|751
1648583480000|2022-03-29 19:51:20|4630.17|4629.77|4629.17|4628.77|4630.17|4629.77|4628.92|4628.52|801
1648583490000|2022-03-29 19:51:30|4628.92|4628.52|4628.17|4627.77|4628.92|4628.52|4628.17|4627.77|815
1648583500000|2022-03-29 19:51:40|4627.42|4627.02|4627.17|4626.77|4627.42|4627.02|4626.67|4626.27|1377
1648583510000|2022-03-29 19:51:50|4626.92|4626.52|4627.17|4626.77|4627.42|4627.02|4626.67|4626.27|791
1648583520000|2022-03-29 19:52:00|4626.92|4626.52|4626.67|4626.27|4626.92|4626.52|4626.42|4626.02|1141
1648583530000|2022-03-29 19:52:10|4626.17|4625.77|4626.42|4626.02|4626.67|4626.27|4625.92|4625.52|796
1648583540000|2022-03-29 19:52:20|4626.67|4626.27|4627.17|4626.77|4627.17|4626.77|4625.92|4625.52|781
1648583550000|2022-03-29 19:52:30|4627.42|4627.02|4628.42|4628.02|4628.92|4628.52|4627.42|4627.02|978
1648583560000|2022-03-29 19:52:40|4628.17|4627.77|4627.92|4627.52|4628.42|4628.02|4627.92|4627.52|467
1648583570000|2022-03-29 19:52:50|4627.67|4627.27|4628.42|4628.02|4628.42|4628.02|4627.67|4627.27|997
1648583580000|2022-03-29 19:53:00|4628.17|4627.77|4627.42|4627.02|4628.17|4627.77|4627.17|4626.77|1221
1648583590000|2022-03-29 19:53:10|4627.92|4627.52|4627.67|4627.27|4627.92|4627.52|4627.17|4626.77|840
1648583600000|2022-03-29 19:53:20|4627.42|4627.02|4625.92|4625.52|4627.67|4627.27|4625.92|4625.52|548
1648583610000|2022-03-29 19:53:30|4625.67|4625.27|4625.42|4625.02|4625.67|4625.27|4625.17|4624.77|915
1648583620000|2022-03-29 19:53:40|4625.92|4625.52|4625.67|4625.27|4625.92|4625.52|4625.42|4625.02|1194
1648583630000|2022-03-29 19:53:50|4625.42|4625.02|4626.42|4626.02|4626.42|4626.02|4624.92|4624.52|750
1648583640000|2022-03-29 19:54:00|4626.17|4625.77|4624.42|4624.02|4626.67|4626.27|4624.42|4624.02|1457
1648583650000|2022-03-29 19:54:10|4624.17|4623.77|4624.42|4624.02|4624.42|4624.02|4623.67|4623.27|786
1648583660000|2022-03-29 19:54:20|4624.67|4624.27|4624.42|4624.02|4624.92|4624.52|4624.42|4624.02|577
1648583670000|2022-03-29 19:54:30|4624.17|4623.77|4624.42|4624.02|4624.42|4624.02|4623.67|4623.27|772
1648583680000|2022-03-29 19:54:40|4625.17|4624.77|4625.92|4625.52|4627.67|4627.27|4625.17|4624.77|2460
1648583690000|2022-03-29 19:54:50|4625.42|4625.02|4626.92|4626.52|4627.17|4626.77|4624.92|4624.52|1737
1648583700000|2022-03-29 19:55:00|4627.17|4626.77|4625.42|4625.02|4627.17|4626.77|4625.17|4624.77|1769
1648583710000|2022-03-29 19:55:10|4625.67|4625.27|4627.42|4627.02|4627.67|4627.27|4625.67|4625.27|1265
1648583720000|2022-03-29 19:55:20|4627.67|4627.27|4628.92|4628.52|4629.17|4628.77|4627.67|4627.27|1300
1648583730000|2022-03-29 19:55:30|4629.17|4628.77|4628.17|4627.77|4629.67|4629.27|4628.17|4627.77|1099
1648583740000|2022-03-29 19:55:40|4628.42|4628.02|4628.42|4628.02|4628.67|4628.27|4627.92|4627.52|947
1648583750000|2022-03-29 19:55:50|4628.67|4628.27|4628.42|4628.02|4629.17|4628.77|4628.42|4628.02|785
1648583760000|2022-03-29 19:56:00|4628.17|4627.77|4628.42|4628.02|4628.92|4628.52|4627.92|4627.52|864
1648583770000|2022-03-29 19:56:10|4628.67|4628.27|4628.67|4628.27|4628.92|4628.52|4628.42|4628.02|769
1648583780000|2022-03-29 19:56:20|4628.92|4628.52|4628.92|4628.52|4629.17|4628.77|4628.92|4628.52|497
1648583790000|2022-03-29 19:56:30|4629.17|4628.77|4628.42|4628.02|4629.17|4628.77|4628.42|4628.02|637
1648583800000|2022-03-29 19:56:40|4628.67|4628.27|4628.67|4628.27|4629.17|4628.77|4628.42|4628.02|845
1648583810000|2022-03-29 19:56:50|4628.92|4628.52|4628.67|4628.27|4629.17|4628.77|4628.67|4628.27|476
1648583820000|2022-03-29 19:57:00|4628.29|4627.89|4627.67|4627.27|4628.29|4627.89|4627.42|4627.02|1466
1648583830000|2022-03-29 19:57:10|4628.17|4627.77|4627.67|4627.27|4628.42|4628.02|4627.67|4627.27|932
1648583840000|2022-03-29 19:57:20|4627.92|4627.52|4627.67|4627.27|4627.92|4627.52|4627.67|4627.27|482
1648583850000|2022-03-29 19:57:30|4628.17|4627.77|4629.42|4629.02|4629.42|4629.02|4628.17|4627.77|947
1648583860000|2022-03-29 19:57:40|4629.79|4629.39|4630.42|4630.02|4630.67|4630.27|4629.79|4629.39|1860
1648583870000|2022-03-29 19:57:50|4630.67|4630.27|4630.42|4630.02|4630.67|4630.27|4630.42|4630.02|546
1648583880000|2022-03-29 19:58:00|4630.29|4629.89|4631.17|4630.77|4631.42|4631.02|4630.17|4629.77|1283
1648583890000|2022-03-29 19:58:10|4631.42|4631.02|4631.17|4630.77|4631.42|4631.02|4630.92|4630.52|970
1648583900000|2022-03-29 19:58:20|4631.42|4631.02|4631.17|4630.77|4631.67|4631.27|4631.17|4630.77|1273
1648583910000|2022-03-29 19:58:30|4631.42|4631.02|4631.67|4631.27|4631.67|4631.27|4631.29|4630.89|1234
1648583920000|2022-03-29 19:58:40|4631.92|4631.52|4631.67|4631.27|4631.92|4631.52|4631.67|4631.27|446
1648583930000|2022-03-29 19:58:50|4631.42|4631.02|4631.17|4630.77|4631.92|4631.52|4631.17|4630.77|2064
1648583940000|2022-03-29 19:59:00|4630.92|4630.52|4629.42|4629.02|4630.92|4630.52|4629.42|4629.02|3137
1648583950000|2022-03-29 19:59:10|4629.67|4629.27|4629.42|4629.02|4630.67|4630.27|4629.42|4629.02|2442
1648583960000|2022-03-29 19:59:20|4629.29|4628.89|4629.67|4629.27|4630.42|4630.02|4629.17|4628.77|2075
1648583970000|2022-03-29 19:59:30|4629.92|4629.52|4631.42|4631.02|4631.42|4631.02|4629.67|4629.27|5139
1648583980000|2022-03-29 19:59:40|4631.17|4630.77|4631.42|4631.02|4631.92|4631.52|4631.17|4630.77|7557
1648583990000|2022-03-29 19:59:50|4631.67|4631.27|4634.17|4633.77|4634.17|4633.77|4631.17|4630.77|27655
1648584000000|2022-03-29 20:00:00|4633.73|4633.33|4632.83|4632.23|4633.83|4633.33|4632.58|4631.98|10907
1648584010000|2022-03-29 20:00:10|4632.95|4632.35|4632.33|4631.73|4632.95|4632.35|4631.83|4631.23|3755
1648584020000|2022-03-29 20:00:20|4632.58|4631.98|4632.58|4631.98|4633.33|4632.73|4632.33|4631.73|1884
1648584030000|2022-03-29 20:00:30|4632.33|4631.73|4632.33|4631.73|4632.58|4631.98|4632.08|4631.48|1589
1648584040000|2022-03-29 20:00:40|4632.08|4631.48|4631.83|4631.23|4632.33|4631.73|4631.83|4631.23|768
1648584050000|2022-03-29 20:00:50|4631.58|4630.98|4632.08|4631.48|4632.08|4631.48|4631.33|4630.73|1010
1648584060000|2022-03-29 20:01:00|4632.33|4631.73|4632.08|4631.48|4632.33|4631.73|4632.08|4631.48|605
1648584070000|2022-03-29 20:01:10|4632.33|4631.73|4632.33|4631.73|4632.33|4631.73|4632.33|4631.73|323
1648584080000|2022-03-29 20:01:20|4632.08|4631.48|4631.33|4630.73|4632.08|4631.48|4631.33|4630.73|659
1648584090000|2022-03-29 20:01:30|4631.58|4630.98|4630.83|4630.23|4631.58|4630.98|4630.58|4629.98|525
1648584100000|2022-03-29 20:01:40|4630.58|4629.98|4631.83|4631.23|4632.08|4631.48|4630.58|4629.98|1567
1648584110000|2022-03-29 20:01:50|4632.08|4631.48|4631.83|4631.23|4632.08|4631.48|4631.83|4631.23|536
1648584120000|2022-03-29 20:02:00|||||||||1993
1648584130000|2022-03-29 20:02:10|4631.58|4630.98|4631.33|4630.73|4631.58|4630.98|4631.08|4630.48|1074
1648584140000|2022-03-29 20:02:20|4631.08|4630.48|4631.08|4630.48|4631.08|4630.48|4630.83|4630.23|521
1648584150000|2022-03-29 20:02:30|4630.83|4630.23|4630.33|4629.73|4630.83|4630.23|4630.33|4629.73|295
1648584160000|2022-03-29 20:02:40|4630.58|4629.98|4630.58|4629.98|4630.83|4630.23|4630.33|4629.73|720
1648584170000|2022-03-29 20:02:50|4630.33|4629.73|4630.58|4629.98|4630.83|4630.23|4630.33|4629.73|414
1648584180000|2022-03-29 20:03:00|4630.33|4629.73|4630.58|4629.98|4630.58|4629.98|4630.33|4629.73|387
1648584190000|2022-03-29 20:03:10|4630.83|4630.23|4630.58|4629.98|4630.83|4630.23|4630.58|4629.98|195
1648584200000|2022-03-29 20:03:20|4630.83|4630.23|4630.83|4630.23|4630.83|4630.23|4630.58|4629.98|570
1648584210000|2022-03-29 20:03:30|4631.08|4630.48|4631.08|4630.48|4631.08|4630.48|4631.08|4630.48|237
1648584220000|2022-03-29 20:03:40|4630.83|4630.23|4630.83|4630.23|4630.83|4630.23|4630.83|4630.23|334
1648584230000|2022-03-29 20:03:50|4631.08|4630.48|4631.33|4630.73|4631.45|4630.85|4631.08|4630.48|427
1648584240000|2022-03-29 20:04:00|4631.58|4630.98|4631.08|4630.48|4631.58|4630.98|4631.08|4630.48|296
1648584250000|2022-03-29 20:04:10|4631.33|4630.73|4631.58|4630.98|4631.58|4630.98|4631.2|4630.6|438
1648584260000|2022-03-29 20:04:20|4631.33|4630.73|4631.33|4630.73|4631.33|4630.73|4631.08|4630.48|199
1648584270000|2022-03-29 20:04:30|4631.08|4630.48|4631.58|4630.98|4631.58|4630.98|4631.08|4630.48|373
1648584280000|2022-03-29 20:04:40|4631.83|4631.23|4631.58|4630.98|4631.83|4631.23|4631.58|4630.98|650
1648584290000|2022-03-29 20:04:50|4631.33|4630.73|4631.33|4630.73|4631.58|4630.98|4631.08|4630.48|387
1648584300000|2022-03-29 20:05:00|4631.83|4631.23|4630.45|4629.85|4631.83|4631.23|4630.45|4629.85|874
1648584310000|2022-03-29 20:05:10|4630.33|4629.73|4629.33|4628.73|4630.33|4629.73|4629.33|4628.73|1266
1648584320000|2022-03-29 20:05:20|4629.45|4628.85|4627.33|4626.73|4629.45|4628.85|4627.08|4626.48|1012
1648584330000|2022-03-29 20:05:30|4627.58|4626.98|4627.08|4626.48|4627.58|4626.98|4627.08|4626.48|572
1648584340000|2022-03-29 20:05:40|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|985
1648584350000|2022-03-29 20:05:50|4626.58|4625.98|4628.08|4627.48|4628.08|4627.48|4626.58|4625.98|578
1648584360000|2022-03-29 20:06:00|4627.83|4627.23|4627.33|4626.73|4628.33|4627.73|4627.33|4626.73|564
1648584370000|2022-03-29 20:06:10|4627.45|4626.85|4628.83|4628.23|4628.83|4628.23|4627.45|4626.85|250
1648584380000|2022-03-29 20:06:20|4628.7|4628.1|4628.08|4627.48|4628.7|4628.1|4628.08|4627.48|177
1648584390000|2022-03-29 20:06:30|4628.33|4627.73|4628.08|4627.48|4628.33|4627.73|4628.08|4627.48|164
1648584400000|2022-03-29 20:06:40|4627.83|4627.23|4627.83|4627.23|4628.08|4627.48|4627.83|4627.23|141
1648584410000|2022-03-29 20:06:50|4627.95|4627.35|4628.08|4627.48|4628.08|4627.48|4627.83|4627.23|197
1648584420000|2022-03-29 20:07:00|4627.95|4627.35|4628.08|4627.48|4628.33|4627.73|4627.83|4627.23|145
1648584430000|2022-03-29 20:07:10|4627.58|4626.98|4627.83|4627.23|4627.83|4627.23|4627.58|4626.98|181
1648584440000|2022-03-29 20:07:20|4627.58|4626.98|4627.83|4627.23|4628.08|4627.48|4627.58|4626.98|195
1648584450000|2022-03-29 20:07:30|4627.58|4626.98|4627.58|4626.98|4627.83|4627.23|4627.33|4626.73|254
1648584460000|2022-03-29 20:07:40|4627.83|4627.23|4627.83|4627.23|4627.83|4627.23|4627.58|4626.98|151
1648584470000|2022-03-29 20:07:50|4627.7|4627.1|4627.33|4626.73|4627.83|4627.23|4627.33|4626.73|151
1648584480000|2022-03-29 20:08:00|4627.58|4626.98|4627.83|4627.23|4627.83|4627.23|4627.33|4626.73|163
1648584490000|2022-03-29 20:08:10|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.33|4626.73|270
1648584500000|2022-03-29 20:08:20|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.08|4626.48|138
1648584510000|2022-03-29 20:08:30|4627.58|4626.98|4627.58|4626.98|4627.83|4627.23|4627.33|4626.73|252
1648584520000|2022-03-29 20:08:40|4627.83|4627.23|4627.58|4626.98|4627.83|4627.23|4627.58|4626.98|97
1648584530000|2022-03-29 20:08:50|4627.83|4627.23|4627.83|4627.23|4627.83|4627.23|4627.83|4627.23|146
1648584540000|2022-03-29 20:09:00|4628.08|4627.48|4627.83|4627.23|4628.08|4627.48|4627.83|4627.23|174
1648584550000|2022-03-29 20:09:10|4627.7|4627.1|4627.7|4627.1|4627.7|4627.1|4627.58|4626.98|69
1648584560000|2022-03-29 20:09:20|4627.58|4626.98|4628.08|4627.48|4628.08|4627.48|4627.58|4626.98|77
1648584570000|2022-03-29 20:09:30|4628.2|4627.6|4628.33|4627.73|4628.33|4627.73|4628.2|4627.6|139
1648584580000|2022-03-29 20:09:40|4628.08|4627.48|4628.08|4627.48|4628.33|4627.73|4628.08|4627.48|147
1648584590000|2022-03-29 20:09:50|4628.33|4627.73|4628.08|4627.48|4628.33|4627.73|4628.08|4627.48|81
1648584600000|2022-03-29 20:10:00|4627.83|4627.23|4627.58|4626.98|4627.83|4627.23|4627.58|4626.98|97
1648584610000|2022-03-29 20:10:10|4627.7|4627.1|4627.83|4627.23|4628.08|4627.48|4627.7|4627.1|127
1648584620000|2022-03-29 20:10:20|4627.58|4626.98|4627.08|4626.48|4627.58|4626.98|4627.08|4626.48|231
1648584630000|2022-03-29 20:10:30|4626.95|4626.35|4627.08|4626.48|4627.08|4626.48|4626.95|4626.35|92
1648584640000|2022-03-29 20:10:40|4627.2|4626.6|4627.33|4626.73|4627.33|4626.73|4627.08|4626.48|131
1648584650000|2022-03-29 20:10:50|4627.2|4626.6|4627.58|4626.98|4627.58|4626.98|4627.08|4626.48|78
1648584660000|2022-03-29 20:11:00|4627.33|4626.73|4627.58|4626.98|4627.58|4626.98|4627.33|4626.73|133
1648584670000|2022-03-29 20:11:10|4627.45|4626.85|4627.58|4626.98|4627.58|4626.98|4627.45|4626.85|73
1648584680000|2022-03-29 20:11:20|4627.45|4626.85|4627.33|4626.73|4627.45|4626.85|4627.33|4626.73|34
1648584690000|2022-03-29 20:11:30|4627.2|4626.6|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|146
1648584700000|2022-03-29 20:11:40|4627.2|4626.6|4627.08|4626.48|4627.2|4626.6|4627.08|4626.48|42
1648584710000|2022-03-29 20:11:50|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|41
1648584720000|2022-03-29 20:12:00|4627.2|4626.6|4627.33|4626.73|4627.33|4626.73|4627.08|4626.48|118
1648584730000|2022-03-29 20:12:10|4627.45|4626.85|4627.33|4626.73|4627.45|4626.85|4627.33|4626.73|118
1648584740000|2022-03-29 20:12:20|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|104
1648584750000|2022-03-29 20:12:30|4627.45|4626.85|4627.33|4626.73|4627.45|4626.85|4627.33|4626.73|63
1648584760000|2022-03-29 20:12:40|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|46
1648584770000|2022-03-29 20:12:50|4626.95|4626.35|4627.33|4626.73|4627.33|4626.73|4626.95|4626.35|284
1648584780000|2022-03-29 20:13:00|4627.45|4626.85|4627.08|4626.48|4627.58|4626.98|4627.08|4626.48|269
1648584790000|2022-03-29 20:13:10|4627.33|4626.73|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|158
1648584800000|2022-03-29 20:13:20|4627.33|4626.73|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|67
1648584810000|2022-03-29 20:13:30|4626.83|4626.23|4627.08|4626.48|4627.08|4626.48|4626.83|4626.23|219
1648584820000|2022-03-29 20:13:40|4627.33|4626.73|4627.58|4626.98|4627.58|4626.98|4627.33|4626.73|90
1648584830000|2022-03-29 20:13:50|4627.33|4626.73|4627.83|4627.23|4627.83|4627.23|4627.33|4626.73|112
1648584840000|2022-03-29 20:14:00|4627.58|4626.98|4627.83|4627.23|4628.08|4627.48|4627.58|4626.98|268
1648584850000|2022-03-29 20:14:10|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|169
1648584860000|2022-03-29 20:14:20|4627.33|4626.73|4627.33|4626.73|4627.83|4627.23|4627.33|4626.73|291
1648584870000|2022-03-29 20:14:30|4627.58|4626.98|4627.33|4626.73|4627.58|4626.98|4627.33|4626.73|192
1648584880000|2022-03-29 20:14:40|4627.08|4626.48|4626.83|4626.23|4627.08|4626.48|4626.83|4626.23|287
1648584890000|2022-03-29 20:14:50|4627.08|4626.48|4627.08|4626.48|4627.2|4626.6|4627.08|4626.48|441
1648584900000|2022-03-29 20:15:00|4626.83|4626.23|4627.08|4626.48|4627.08|4626.48|4626.83|4626.23|144
1648584910000|2022-03-29 20:15:10|||||||||4
1648584920000|2022-03-29 20:15:20|4626.95|4626.35|4626.83|4626.23|4627.08|4626.48|4626.83|4626.23|17
1648584930000|2022-03-29 20:15:30|||||||||78
1648584940000|2022-03-29 20:15:40|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|91
1648584950000|2022-03-29 20:15:50|4627.2|4626.6|4627.33|4626.73|4627.33|4626.73|4627.2|4626.6|20
1648584960000|2022-03-29 20:16:00|||||||||18
1648584970000|2022-03-29 20:16:10|4627.45|4626.85|4627.58|4626.98|4627.58|4626.98|4627.45|4626.85|29
1648584980000|2022-03-29 20:16:20|||||||||10
1648584990000|2022-03-29 20:16:30|||||||||15
1648585000000|2022-03-29 20:16:40|||||||||4
1648585010000|2022-03-29 20:16:50|||||||||14
1648585020000|2022-03-29 20:17:00|||||||||42
1648585030000|2022-03-29 20:17:10|4627.83|4627.23|4627.58|4626.98|4627.83|4627.23|4627.58|4626.98|29
1648585040000|2022-03-29 20:17:20|4627.83|4627.23|4627.7|4627.1|4627.83|4627.23|4627.7|4627.1|38
1648585050000|2022-03-29 20:17:30|4627.58|4626.98|4627.58|4626.98|4627.7|4627.1|4627.58|4626.98|12
1648585060000|2022-03-29 20:17:40|||||||||13
1648585070000|2022-03-29 20:17:50|||||||||28
1648585080000|2022-03-29 20:18:00|||||||||2
1648585090000|2022-03-29 20:18:10|||||||||61
1648585100000|2022-03-29 20:18:20|4627.45|4626.85|4627.58|4626.98|4627.58|4626.98|4627.33|4626.73|50
1648585110000|2022-03-29 20:18:30|4627.45|4626.85|4627.58|4626.98|4627.58|4626.98|4627.33|4626.73|36
1648585120000|2022-03-29 20:18:40|4627.45|4626.85|4627.45|4626.85|4627.45|4626.85|4627.33|4626.73|10
1648585130000|2022-03-29 20:18:50|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|2
1648585140000|2022-03-29 20:19:00|4627.45|4626.85|4627.58|4626.98|4627.58|4626.98|4627.33|4626.73|43
1648585150000|2022-03-29 20:19:10|4627.45|4626.85|4627.58|4626.98|4627.58|4626.98|4627.45|4626.85|44
1648585160000|2022-03-29 20:19:20|4627.45|4626.85|4627.58|4626.98|4627.58|4626.98|4627.45|4626.85|11
1648585170000|2022-03-29 20:19:30|4627.83|4627.23|4627.83|4627.23|4627.83|4627.23|4627.58|4626.98|91
1648585180000|2022-03-29 20:19:40|||||||||2
1648585190000|2022-03-29 20:19:50|||||||||22
1648585200000|2022-03-29 20:20:00|||||||||7
1648585210000|2022-03-29 20:20:10|4627.95|4627.35|4627.83|4627.23|4627.95|4627.35|4627.83|4627.23|44
1648585220000|2022-03-29 20:20:20|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|4627.83|4627.23|106
1648585230000|2022-03-29 20:20:30|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.08|4627.48|194
1648585240000|2022-03-29 20:20:40|4628.08|4627.48|4628.08|4627.48|4628.2|4627.6|4628.08|4627.48|51
1648585250000|2022-03-29 20:20:50|||||||||31
1648585260000|2022-03-29 20:21:00|||||||||12
1648585270000|2022-03-29 20:21:10|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|40
1648585280000|2022-03-29 20:21:20|||||||||21
1648585290000|2022-03-29 20:21:30|4628.08|4627.48|4628.33|4627.73|4628.33|4627.73|4628.08|4627.48|65
1648585310000|2022-03-29 20:21:50|||||||||19
1648585320000|2022-03-29 20:22:00|||||||||11
1648585330000|2022-03-29 20:22:10|4628.83|4628.23|4628.58|4627.98|4628.83|4628.23|4628.58|4627.98|90
1648585340000|2022-03-29 20:22:20|||||||||43
1648585350000|2022-03-29 20:22:30|||||||||1
1648585360000|2022-03-29 20:22:40|||||||||37
1648585370000|2022-03-29 20:22:50|4628.33|4627.73|4628.33|4627.73|4628.58|4627.98|4628.33|4627.73|35
1648585380000|2022-03-29 20:23:00|||||||||6
1648585390000|2022-03-29 20:23:10|||||||||3
1648585400000|2022-03-29 20:23:20|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|29
1648585410000|2022-03-29 20:23:30|||||||||11
1648585420000|2022-03-29 20:23:40|4627.83|4627.23|4628.08|4627.48|4628.08|4627.48|4627.83|4627.23|34
1648585430000|2022-03-29 20:23:50|||||||||3
1648585440000|2022-03-29 20:24:00|||||||||8
1648585450000|2022-03-29 20:24:10|4627.83|4627.23|4628.08|4627.48|4628.08|4627.48|4627.83|4627.23|200
1648585460000|2022-03-29 20:24:20|||||||||9
1648585470000|2022-03-29 20:24:30|4627.83|4627.23|4627.83|4627.23|4627.83|4627.23|4627.83|4627.23|39
1648585480000|2022-03-29 20:24:40|||||||||7
1648585490000|2022-03-29 20:24:50|||||||||6
1648585500000|2022-03-29 20:25:00|||||||||15
1648585510000|2022-03-29 20:25:10|||||||||5
1648585520000|2022-03-29 20:25:20|||||||||7
1648585530000|2022-03-29 20:25:30|||||||||5
1648585540000|2022-03-29 20:25:40|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|4627.95|4627.35|64
1648585550000|2022-03-29 20:25:50|||||||||4
1648585560000|2022-03-29 20:26:00|4628.2|4627.6|4628.08|4627.48|4628.33|4627.73|4628.08|4627.48|30
1648585570000|2022-03-29 20:26:10|||||||||1
1648585580000|2022-03-29 20:26:20|4627.83|4627.23|4627.83|4627.23|4627.83|4627.23|4627.83|4627.23|30
1648585590000|2022-03-29 20:26:30|||||||||1
1648585600000|2022-03-29 20:26:40|||||||||3
1648585610000|2022-03-29 20:26:50|||||||||9
1648585620000|2022-03-29 20:27:00|||||||||6
1648585630000|2022-03-29 20:27:10|||||||||6
1648585640000|2022-03-29 20:27:20|||||||||9
1648585650000|2022-03-29 20:27:30|||||||||6
1648585660000|2022-03-29 20:27:40|4627.58|4626.98|4627.83|4627.23|4627.83|4627.23|4627.58|4626.98|77
1648585670000|2022-03-29 20:27:50|4627.7|4627.1|4627.58|4626.98|4627.7|4627.1|4627.58|4626.98|27
1648585680000|2022-03-29 20:28:00|||||||||1
1648585690000|2022-03-29 20:28:10|||||||||2
1648585700000|2022-03-29 20:28:20|||||||||6
1648585710000|2022-03-29 20:28:30|4627.45|4626.85|4628.08|4627.48|4628.08|4627.48|4627.45|4626.85|212
1648585720000|2022-03-29 20:28:40|||||||||67
1648585730000|2022-03-29 20:28:50|||||||||27
1648585740000|2022-03-29 20:29:00|4627.83|4627.23|4628.08|4627.48|4628.08|4627.48|4627.83|4627.23|92
1648585750000|2022-03-29 20:29:10|||||||||2
1648585760000|2022-03-29 20:29:20|4627.83|4627.23|4627.95|4627.35|4628.08|4627.48|4627.83|4627.23|86
1648585770000|2022-03-29 20:29:30|4628.08|4627.48|4627.83|4627.23|4628.08|4627.48|4627.83|4627.23|29
1648585780000|2022-03-29 20:29:40|||||||||3
1648585790000|2022-03-29 20:29:50|||||||||47
1648585800000|2022-03-29 20:30:00|4628.08|4627.48|4627.83|4627.23|4628.08|4627.48|4627.83|4627.23|28
1648585810000|2022-03-29 20:30:10|4627.7|4627.1|4627.83|4627.23|4627.83|4627.23|4627.58|4626.98|29
1648585820000|2022-03-29 20:30:20|4627.7|4627.1|4627.83|4627.23|4627.83|4627.23|4627.7|4627.1|28
1648585830000|2022-03-29 20:30:30|4627.7|4627.1|4628.08|4627.48|4628.08|4627.48|4627.7|4627.1|21
1648585840000|2022-03-29 20:30:40|4627.83|4627.23|4628.08|4627.48|4628.08|4627.48|4627.83|4627.23|16
1648585850000|2022-03-29 20:30:50|4627.95|4627.35|4627.83|4627.23|4628.08|4627.48|4627.83|4627.23|52
1648585860000|2022-03-29 20:31:00|4627.7|4627.1|4627.83|4627.23|4627.83|4627.23|4627.7|4627.1|18
1648585870000|2022-03-29 20:31:10|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|20
1648585880000|2022-03-29 20:31:20|||||||||1
1648585890000|2022-03-29 20:31:30|4627.7|4627.1|4627.83|4627.23|4627.83|4627.23|4627.7|4627.1|51
1648585900000|2022-03-29 20:31:40|||||||||16
1648585920000|2022-03-29 20:32:00|4627.95|4627.35|4627.83|4627.23|4628.08|4627.48|4627.83|4627.23|76
1648585930000|2022-03-29 20:32:10|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|8
1648585940000|2022-03-29 20:32:20|4627.95|4627.35|4627.83|4627.23|4628.08|4627.48|4627.83|4627.23|41
1648585950000|2022-03-29 20:32:30|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|9
1648585960000|2022-03-29 20:32:40|||||||||21
1648585970000|2022-03-29 20:32:50|||||||||5
1648585980000|2022-03-29 20:33:00|4627.95|4627.35|4627.83|4627.23|4627.95|4627.35|4627.83|4627.23|72
1648586000000|2022-03-29 20:33:20|4627.95|4627.35|4628.33|4627.73|4628.33|4627.73|4627.95|4627.35|83
1648586010000|2022-03-29 20:33:30|||||||||2
1648586020000|2022-03-29 20:33:40|4628.2|4627.6|4628.08|4627.48|4628.2|4627.6|4628.08|4627.48|10
1648586030000|2022-03-29 20:33:50|4627.95|4627.35|4627.83|4627.23|4627.95|4627.35|4627.83|4627.23|89
1648586040000|2022-03-29 20:34:00|4628.08|4627.48|4628.33|4627.73|4628.33|4627.73|4627.83|4627.23|35
1648586050000|2022-03-29 20:34:10|4628.2|4627.6|4628.2|4627.6|4628.33|4627.73|4628.08|4627.48|13
1648586060000|2022-03-29 20:34:20|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.2|4627.6|0
1648586070000|2022-03-29 20:34:30|4628.2|4627.6|4628.2|4627.6|4628.2|4627.6|4628.2|4627.6|15
1648586080000|2022-03-29 20:34:40|4628.08|4627.48|4628.33|4627.73|4628.33|4627.73|4628.08|4627.48|3
1648586090000|2022-03-29 20:34:50|||||||||1
1648586100000|2022-03-29 20:35:00|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|10
1648586110000|2022-03-29 20:35:10|||||||||2
1648586120000|2022-03-29 20:35:20|4628.33|4627.73|4628.08|4627.48|4628.33|4627.73|4628.08|4627.48|16
1648586130000|2022-03-29 20:35:30|4628.33|4627.73|4628.58|4627.98|4628.58|4627.98|4628.2|4627.6|112
1648586140000|2022-03-29 20:35:40|||||||||3
1648586150000|2022-03-29 20:35:50|||||||||11
1648586160000|2022-03-29 20:36:00|||||||||37
1648586170000|2022-03-29 20:36:10|||||||||9
1648586180000|2022-03-29 20:36:20|||||||||2
1648586190000|2022-03-29 20:36:30|4628.83|4628.23|4628.83|4628.23|4628.83|4628.23|4628.83|4628.23|19
1648586200000|2022-03-29 20:36:40|4628.58|4627.98|4628.83|4628.23|4628.83|4628.23|4628.58|4627.98|12
1648586210000|2022-03-29 20:36:50|4628.7|4628.1|4628.83|4628.23|4628.83|4628.23|4628.58|4627.98|19
1648586220000|2022-03-29 20:37:00|||||||||12
1648586230000|2022-03-29 20:37:10|4628.95|4628.35|4629.08|4628.48|4629.08|4628.48|4628.95|4628.35|27
1648586240000|2022-03-29 20:37:20|||||||||17
1648586250000|2022-03-29 20:37:30|||||||||14
1648586260000|2022-03-29 20:37:40|||||||||28
1648586270000|2022-03-29 20:37:50|||||||||16
1648586280000|2022-03-29 20:38:00|||||||||3
1648586290000|2022-03-29 20:38:10|4628.83|4628.23|4628.83|4628.23|4628.83|4628.23|4628.83|4628.23|27
1648586300000|2022-03-29 20:38:20|||||||||3
1648586310000|2022-03-29 20:38:30|||||||||2
1648586320000|2022-03-29 20:38:40|||||||||1
1648586340000|2022-03-29 20:39:00|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|70
1648586350000|2022-03-29 20:39:10|||||||||31
1648586360000|2022-03-29 20:39:20|||||||||3
1648586380000|2022-03-29 20:39:40|||||||||1
1648586400000|2022-03-29 20:40:00|||||||||3
1648586420000|2022-03-29 20:40:20|||||||||1
1648586430000|2022-03-29 20:40:30|||||||||2
1648586440000|2022-03-29 20:40:40|||||||||5
1648586450000|2022-03-29 20:40:50|4628.83|4628.23|4629.08|4628.48|4629.08|4628.48|4628.83|4628.23|49
1648586460000|2022-03-29 20:41:00|||||||||2
1648586470000|2022-03-29 20:41:10|4628.95|4628.35|4629.08|4628.48|4629.08|4628.48|4628.95|4628.35|50
1648586480000|2022-03-29 20:41:20|4629.2|4628.6|4629.2|4628.6|4629.33|4628.73|4629.2|4628.6|44
1648586490000|2022-03-29 20:41:30|4629.08|4628.48|4629.33|4628.73|4629.33|4628.73|4629.08|4628.48|12
1648586500000|2022-03-29 20:41:40|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|51
1648586510000|2022-03-29 20:41:50|4628.95|4628.35|4629.08|4628.48|4629.08|4628.48|4628.95|4628.35|42
1648586520000|2022-03-29 20:42:00|4628.95|4628.35|4628.83|4628.23|4629.08|4628.48|4628.83|4628.23|9
1648586530000|2022-03-29 20:42:10|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|4628.95|4628.35|33
1648586540000|2022-03-29 20:42:20|||||||||3
1648586550000|2022-03-29 20:42:30|4628.95|4628.35|4628.83|4628.23|4629.08|4628.48|4628.83|4628.23|16
1648586560000|2022-03-29 20:42:40|4628.95|4628.35|4628.83|4628.23|4628.95|4628.35|4628.83|4628.23|18
1648586570000|2022-03-29 20:42:50|||||||||2
1648586580000|2022-03-29 20:43:00|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|4628.83|4628.23|50
1648586600000|2022-03-29 20:43:20|||||||||5
1648586610000|2022-03-29 20:43:30|||||||||1
1648586620000|2022-03-29 20:43:40|||||||||8
1648586630000|2022-03-29 20:43:50|||||||||10
1648586640000|2022-03-29 20:44:00|||||||||1
1648586650000|2022-03-29 20:44:10|||||||||4
1648586660000|2022-03-29 20:44:20|||||||||2
1648586670000|2022-03-29 20:44:30|||||||||4
1648586690000|2022-03-29 20:44:50|||||||||56
1648586700000|2022-03-29 20:45:00|4629.33|4628.73|4629.58|4628.98|4629.58|4628.98|4629.33|4628.73|121
1648586710000|2022-03-29 20:45:10|||||||||144
1648586720000|2022-03-29 20:45:20|4629.83|4629.23|4629.58|4628.98|4629.83|4629.23|4629.58|4628.98|57
1648586730000|2022-03-29 20:45:30|4629.7|4629.1|4629.83|4629.23|4629.83|4629.23|4629.7|4629.1|26
1648586740000|2022-03-29 20:45:40|4629.58|4628.98|4629.58|4628.98|4629.58|4628.98|4629.58|4628.98|22
1648586750000|2022-03-29 20:45:50|4629.7|4629.1|4629.33|4628.73|4629.83|4629.23|4629.33|4628.73|47
1648586760000|2022-03-29 20:46:00|4629.83|4629.23|4629.83|4629.23|4629.83|4629.23|4629.7|4629.1|51
1648586770000|2022-03-29 20:46:10|4629.7|4629.1|4630.08|4629.48|4630.08|4629.48|4629.7|4629.1|162
1648586780000|2022-03-29 20:46:20|4629.83|4629.23|4629.83|4629.23|4629.83|4629.23|4629.83|4629.23|34
1648586800000|2022-03-29 20:46:40|4629.58|4628.98|4629.83|4629.23|4629.83|4629.23|4629.58|4628.98|39
1648586810000|2022-03-29 20:46:50|4629.7|4629.1|4629.83|4629.23|4629.83|4629.23|4629.7|4629.1|3
1648586820000|2022-03-29 20:47:00|4629.58|4628.98|4629.58|4628.98|4629.58|4628.98|4629.58|4628.98|40
1648586830000|2022-03-29 20:47:10|4629.83|4629.23|4629.58|4628.98|4629.83|4629.23|4629.58|4628.98|77
1648586840000|2022-03-29 20:47:20|||||||||1
1648586850000|2022-03-29 20:47:30|||||||||6
1648586860000|2022-03-29 20:47:40|||||||||5
1648586870000|2022-03-29 20:47:50|||||||||5
1648586880000|2022-03-29 20:48:00|4629.83|4629.23|4629.7|4629.1|4629.83|4629.23|4629.45|4628.85|68
1648586890000|2022-03-29 20:48:10|4629.83|4629.23|4629.83|4629.23|4629.83|4629.23|4629.83|4629.23|0
1648586900000|2022-03-29 20:48:20|||||||||3
1648586910000|2022-03-29 20:48:30|||||||||3
1648586920000|2022-03-29 20:48:40|4629.58|4628.98|4629.58|4628.98|4629.58|4628.98|4629.45|4628.85|59
1648586930000|2022-03-29 20:48:50|4629.45|4628.85|4629.45|4628.85|4629.45|4628.85|4629.45|4628.85|28
1648586940000|2022-03-29 20:49:00|4629.33|4628.73|4629.33|4628.73|4629.45|4628.85|4629.33|4628.73|4
1648586950000|2022-03-29 20:49:10|||||||||3
1648586960000|2022-03-29 20:49:20|||||||||9
1648586980000|2022-03-29 20:49:40|4629.58|4628.98|4629.58|4628.98|4629.58|4628.98|4629.58|4628.98|33
1648586990000|2022-03-29 20:49:50|||||||||1
1648587000000|2022-03-29 20:50:00|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|50
1648587010000|2022-03-29 20:50:10|4629.33|4628.73|4629.33|4628.73|4629.33|4628.73|4629.33|4628.73|13
1648587020000|2022-03-29 20:50:20|||||||||2
1648587030000|2022-03-29 20:50:30|4629.08|4628.48|4629.33|4628.73|4629.33|4628.73|4629.08|4628.48|11
1648587040000|2022-03-29 20:50:40|4629.58|4628.98|4629.58|4628.98|4629.58|4628.98|4629.33|4628.73|12
1648587050000|2022-03-29 20:50:50|4629.45|4628.85|4629.45|4628.85|4629.58|4628.98|4629.33|4628.73|14
1648587060000|2022-03-29 20:51:00|4629.33|4628.73|4629.58|4628.98|4629.58|4628.98|4629.33|4628.73|11
1648587070000|2022-03-29 20:51:10|||||||||7
1648587090000|2022-03-29 20:51:30|||||||||1
1648587100000|2022-03-29 20:51:40|||||||||3
1648587110000|2022-03-29 20:51:50|4629.33|4628.73|4629.33|4628.73|4629.33|4628.73|4629.33|4628.73|26
1648587120000|2022-03-29 20:52:00|4629.58|4628.98|4629.33|4628.73|4629.58|4628.98|4629.33|4628.73|32
1648587130000|2022-03-29 20:52:10|4629.58|4628.98|4629.58|4628.98|4629.58|4628.98|4629.58|4628.98|17
1648587140000|2022-03-29 20:52:20|||||||||1
1648587150000|2022-03-29 20:52:30|||||||||9
1648587160000|2022-03-29 20:52:40|||||||||2
1648587170000|2022-03-29 20:52:50|||||||||3
1648587180000|2022-03-29 20:53:00|4629.33|4628.73|4629.33|4628.73|4629.33|4628.73|4629.33|4628.73|32
1648587190000|2022-03-29 20:53:10|||||||||3
1648587200000|2022-03-29 20:53:20|||||||||2
1648587210000|2022-03-29 20:53:30|||||||||22
1648587220000|2022-03-29 20:53:40|||||||||32
1648587230000|2022-03-29 20:53:50|||||||||22
1648587240000|2022-03-29 20:54:00|4629.2|4628.6|4629.2|4628.6|4629.2|4628.6|4629.08|4628.48|13
1648587250000|2022-03-29 20:54:10|4629.33|4628.73|4629.08|4628.48|4629.33|4628.73|4629.08|4628.48|4
1648587260000|2022-03-29 20:54:20|4629.33|4628.73|4629.33|4628.73|4629.33|4628.73|4629.33|4628.73|25
1648587270000|2022-03-29 20:54:30|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|3
1648587280000|2022-03-29 20:54:40|||||||||13
1648587290000|2022-03-29 20:54:50|||||||||10
1648587300000|2022-03-29 20:55:00|||||||||15
1648587310000|2022-03-29 20:55:10|4629.2|4628.6|4629.2|4628.6|4629.33|4628.73|4629.2|4628.6|30
1648587320000|2022-03-29 20:55:20|||||||||5
1648587330000|2022-03-29 20:55:30|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|3
1648587340000|2022-03-29 20:55:40|4628.95|4628.35|4628.95|4628.35|4628.95|4628.35|4628.83|4628.23|35
1648587350000|2022-03-29 20:55:50|4628.83|4628.23|4628.83|4628.23|4628.83|4628.23|4628.83|4628.23|3
1648587360000|2022-03-29 20:56:00|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|4628.95|4628.35|49
1648587370000|2022-03-29 20:56:10|||||||||11
1648587380000|2022-03-29 20:56:20|||||||||9
1648587390000|2022-03-29 20:56:30|||||||||3
1648587400000|2022-03-29 20:56:40|||||||||21
1648587410000|2022-03-29 20:56:50|4629.2|4628.6|4629.33|4628.73|4629.33|4628.73|4629.08|4628.48|53
1648587420000|2022-03-29 20:57:00|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|20
1648587430000|2022-03-29 20:57:10|||||||||5
1648587440000|2022-03-29 20:57:20|||||||||1
1648587450000|2022-03-29 20:57:30|||||||||3
1648587460000|2022-03-29 20:57:40|||||||||10
1648587470000|2022-03-29 20:57:50|||||||||7
1648587480000|2022-03-29 20:58:00|4628.83|4628.23|4629.08|4628.48|4629.08|4628.48|4628.83|4628.23|75
1648587490000|2022-03-29 20:58:10|4628.95|4628.35|4628.83|4628.23|4628.95|4628.35|4628.83|4628.23|67
1648587500000|2022-03-29 20:58:20|4628.58|4627.98|4628.33|4627.73|4628.58|4627.98|4628.33|4627.73|36
1648587510000|2022-03-29 20:58:30|4628.08|4627.48|4628.33|4627.73|4628.33|4627.73|4628.08|4627.48|33
1648587520000|2022-03-29 20:58:40|4628.2|4627.6|4628.33|4627.73|4628.33|4627.73|4628.08|4627.48|125
1648587530000|2022-03-29 20:58:50|4628.58|4627.98|4628.58|4627.98|4628.58|4627.98|4628.58|4627.98|29
1648587540000|2022-03-29 20:59:00|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|27
1648587550000|2022-03-29 20:59:10|||||||||8
1648587560000|2022-03-29 20:59:20|||||||||48
1648587570000|2022-03-29 20:59:30|4628.2|4627.6|4628.08|4627.48|4628.2|4627.6|4628.08|4627.48|33
1648587580000|2022-03-29 20:59:40|4627.95|4627.35|4628.08|4627.48|4628.33|4627.73|4627.7|4627.1|119
1648587590000|2022-03-29 20:59:50|4627.95|4627.35|4628.49|4626.99|4628.49|4627.6|4627.7|4626.9|90
1648587600000|2022-03-29 21:00:00|4628.47|4626.97|4628.47|4626.97|4628.47|4626.97|4628.47|4626.97|5
1648587610000|2022-03-29 21:00:10|4628.25|4626.75|4628.25|4626.75|4628.25|4626.75|4628.25|4626.75|0
1648587620000|2022-03-29 21:00:20|4628.29|4626.79|4628.29|4626.79|4628.29|4626.79|4628.29|4626.79|0
1648587630000|2022-03-29 21:00:30|4628.25|4626.75|4628.25|4626.75|4628.25|4626.75|4628.25|4626.75|0
1648587640000|2022-03-29 21:00:40|4628.21|4626.71|4628.21|4626.71|4628.21|4626.71|4628.21|4626.71|0
1648587680000|2022-03-29 21:01:20|4628.1|4626.6|4628.1|4626.6|4628.1|4626.6|4628.1|4626.6|0
1648587700000|2022-03-29 21:01:40|4628.21|4626.71|4628.21|4626.71|4628.21|4626.71|4628.21|4626.71|0
1648587710000|2022-03-29 21:01:50|4628.25|4626.75|4628.25|4626.75|4628.25|4626.75|4628.25|4626.75|0
1648587720000|2022-03-29 21:02:00|4628.21|4626.71|4628.18|4626.68|4628.21|4626.71|4628.18|4626.68|0
1648587740000|2022-03-29 21:02:20|4628.14|4626.64|4628.07|4626.57|4628.14|4626.64|4628.07|4626.57|0
1648587760000|2022-03-29 21:02:40|4628.14|4626.64|4628.14|4626.64|4628.18|4626.68|4628.07|4626.57|0
1648587770000|2022-03-29 21:02:50|4628.18|4626.68|4628.18|4626.68|4628.18|4626.68|4628.18|4626.68|0
1648587780000|2022-03-29 21:03:00|4628.21|4626.71|4628.21|4626.71|4628.21|4626.71|4628.21|4626.71|0
1648587790000|2022-03-29 21:03:10|4628.14|4626.64|4628.14|4626.64|4628.14|4626.64|4628.14|4626.64|0
1648587860000|2022-03-29 21:04:20|4628.21|4626.71|4628.07|4626.57|4628.21|4626.71|4628.07|4626.57|0
1648587870000|2022-03-29 21:04:30|4627.99|4626.49|4627.99|4626.49|4627.99|4626.49|4627.99|4626.49|0
1648587910000|2022-03-29 21:05:10|4627.96|4626.46|4627.96|4626.46|4627.96|4626.46|4627.96|4626.46|0
1648587930000|2022-03-29 21:05:30|4627.99|4626.49|4627.99|4626.49|4627.99|4626.49|4627.99|4626.49|0
1648587980000|2022-03-29 21:06:20|4627.92|4626.42|4627.92|4626.42|4627.92|4626.42|4627.92|4626.42|0
1648587990000|2022-03-29 21:06:30|4627.81|4626.31|4627.81|4626.31|4627.81|4626.31|4627.81|4626.31|0
1648588030000|2022-03-29 21:07:10|4627.59|4626.09|4627.59|4626.09|4627.59|4626.09|4627.59|4626.09|0
1648588050000|2022-03-29 21:07:30|4627.52|4626.02|4627.52|4626.02|4627.52|4626.02|4627.52|4626.02|0
1648588070000|2022-03-29 21:07:50|4627.59|4626.09|4627.66|4626.16|4627.66|4626.16|4627.59|4626.09|0
1648588080000|2022-03-29 21:08:00|4627.77|4626.27|4627.77|4626.27|4627.77|4626.27|4627.74|4626.24|0
1648588090000|2022-03-29 21:08:10|4627.7|4626.2|4627.63|4626.13|4627.77|4626.27|4627.63|4626.13|0
1648588100000|2022-03-29 21:08:20|4627.52|4626.02|4627.52|4626.02|4627.52|4626.02|4627.52|4626.02|0
1648588120000|2022-03-29 21:08:40|4627.63|4626.13|4627.59|4626.09|4627.63|4626.13|4627.59|4626.09|0
1648588170000|2022-03-29 21:09:30|4627.66|4626.16|4627.66|4626.16|4627.66|4626.16|4627.66|4626.16|0
1648588240000|2022-03-29 21:10:40|4627.77|4626.27|4627.77|4626.27|4627.77|4626.27|4627.77|4626.27|0
1648588270000|2022-03-29 21:11:10|4626.8|4625.3|4626.8|4625.3|4626.8|4625.3|4626.8|4625.3|0
1648588330000|2022-03-29 21:12:10|4627.05|4625.55|4627.2|4625.7|4627.2|4625.7|4627.05|4625.55|0
1648588340000|2022-03-29 21:12:20|4627.05|4625.55|4627.05|4625.55|4627.05|4625.55|4627.05|4625.55|0
1648588360000|2022-03-29 21:12:40|4627.01|4625.51|4627.01|4625.51|4627.01|4625.51|4627.01|4625.51|0
1648588380000|2022-03-29 21:13:00|4627.05|4625.55|4627.05|4625.55|4627.05|4625.55|4627.05|4625.55|0
1648588390000|2022-03-29 21:13:10|4627.2|4625.7|4627.2|4625.7|4627.2|4625.7|4627.2|4625.7|0
1648588410000|2022-03-29 21:13:30|4627.12|4625.62|4627.12|4625.62|4627.12|4625.62|4627.12|4625.62|0
1648588420000|2022-03-29 21:13:40|4627.2|4625.7|4627.2|4625.7|4627.2|4625.7|4627.2|4625.7|0
1648588550000|2022-03-29 21:15:50|4627.23|4625.73|4627.23|4625.73|4627.23|4625.73|4627.23|4625.73|0
1648588570000|2022-03-29 21:16:10|4627.3|4625.8|4627.3|4625.8|4627.3|4625.8|4627.3|4625.8|0
1648588640000|2022-03-29 21:17:20|4627.23|4625.73|4627.23|4625.73|4627.23|4625.73|4627.23|4625.73|0
1648588650000|2022-03-29 21:17:30|4627.34|4625.84|4627.34|4625.84|4627.34|4625.84|4627.34|4625.84|0
1648588660000|2022-03-29 21:17:40|4627.23|4625.73|4627.23|4625.73|4627.23|4625.73|4627.23|4625.73|0
1648588670000|2022-03-29 21:17:50|4627.2|4625.7|4627.05|4625.55|4627.2|4625.7|4627.05|4625.55|0
1648588680000|2022-03-29 21:18:00|4627.12|4625.62|4627.12|4625.62|4627.12|4625.62|4627.12|4625.62|0
1648588690000|2022-03-29 21:18:10|4627.05|4625.55|4627.05|4625.55|4627.05|4625.55|4627.05|4625.55|0
1648588700000|2022-03-29 21:18:20|4626.98|4625.48|4627.05|4625.55|4627.05|4625.55|4626.98|4625.48|0
1648588720000|2022-03-29 21:18:40|4626.83|4625.33|4626.69|4625.19|4626.83|4625.33|4626.69|4625.19|0
1648588730000|2022-03-29 21:18:50|4626.65|4625.15|4626.58|4625.08|4626.65|4625.15|4626.58|4625.08|0
1648588750000|2022-03-29 21:19:10|4626.43|4624.93|4626.87|4625.37|4626.87|4625.37|4626.32|4624.82|0
1648588770000|2022-03-29 21:19:30|4626.9|4625.4|4626.94|4625.44|4626.94|4625.44|4626.9|4625.4|0
1648588780000|2022-03-29 21:19:40|4626.87|4625.37|4626.69|4625.19|4626.87|4625.37|4626.69|4625.19|0
1648588800000|2022-03-29 21:20:00|4626.76|4625.26|4626.76|4625.26|4626.76|4625.26|4626.76|4625.26|0
1648588900000|2022-03-29 21:21:40|4626.69|4625.19|4626.83|4625.33|4626.83|4625.33|4626.69|4625.19|0
1648588990000|2022-03-29 21:23:10|4627.09|4625.59|4627.09|4625.59|4627.09|4625.59|4627.09|4625.59|0
1648589050000|2022-03-29 21:24:10|4627.2|4625.7|4627.2|4625.7|4627.2|4625.7|4627.2|4625.7|0
1648589070000|2022-03-29 21:24:30|4627.01|4625.51|4626.94|4625.44|4627.01|4625.51|4626.94|4625.44|0
1648589080000|2022-03-29 21:24:40|4626.98|4625.48|4626.98|4625.48|4626.98|4625.48|4626.98|4625.48|0
1648589090000|2022-03-29 21:24:50|4626.94|4625.44|4626.94|4625.44|4626.94|4625.44|4626.94|4625.44|0
1648589100000|2022-03-29 21:25:00|4627.05|4625.55|4627.05|4625.55|4627.05|4625.55|4627.05|4625.55|0
1648589110000|2022-03-29 21:25:10|4627.01|4625.51|4627.01|4625.51|4627.01|4625.51|4627.01|4625.51|0
1648589130000|2022-03-29 21:25:30|4627.05|4625.55|4627.05|4625.55|4627.05|4625.55|4627.05|4625.55|0
1648589140000|2022-03-29 21:25:40|4627.09|4625.59|4627.09|4625.59|4627.09|4625.59|4627.09|4625.59|0
1648589160000|2022-03-29 21:26:00|4627.12|4625.62|4627.12|4625.62|4627.12|4625.62|4627.12|4625.62|0
1648589190000|2022-03-29 21:26:30|4627.26|4625.76|4627.3|4625.8|4627.3|4625.8|4627.26|4625.76|0
1648589280000|2022-03-29 21:28:00|4627.23|4625.73|4627.23|4625.73|4627.23|4625.73|4627.23|4625.73|0
1648589330000|2022-03-29 21:28:50|4627.3|4625.8|4627.3|4625.8|4627.3|4625.8|4627.3|4625.8|0
1648589340000|2022-03-29 21:29:00|4627.37|4625.87|4627.37|4625.87|4627.37|4625.87|4627.37|4625.87|0
1648589350000|2022-03-29 21:29:10|4627.27|4625.77|4627.27|4625.77|4627.27|4625.77|4627.27|4625.77|0
1648589360000|2022-03-29 21:29:20|4627.31|4625.81|4627.31|4625.81|4627.31|4625.81|4627.31|4625.81|0
1648589400000|2022-03-29 21:30:00|4627.38|4625.88|4627.38|4625.88|4627.38|4625.88|4627.38|4625.88|0
1648589410000|2022-03-29 21:30:10|4627.53|4626.03|4627.53|4626.03|4627.53|4626.03|4627.53|4626.03|0
1648589470000|2022-03-29 21:31:10|4627.42|4625.92|4627.35|4625.85|4627.42|4625.92|4627.35|4625.85|0
1648589510000|2022-03-29 21:31:50|4627.38|4625.88|4627.38|4625.88|4627.38|4625.88|4627.38|4625.88|0
1648589600000|2022-03-29 21:33:20|4627.56|4626.06|4627.53|4626.03|4627.56|4626.06|4627.53|4626.03|0
1648589620000|2022-03-29 21:33:40|4627.56|4626.06|4627.56|4626.06|4627.56|4626.06|4627.56|4626.06|0
1648589630000|2022-03-29 21:33:50|4627.6|4626.1|4627.6|4626.1|4627.6|4626.1|4627.6|4626.1|0
1648589800000|2022-03-29 21:36:40|4627.53|4626.03|4627.53|4626.03|4627.53|4626.03|4627.53|4626.03|0
1648589880000|2022-03-29 21:38:00|4627.42|4625.92|4627.38|4625.88|4627.42|4625.92|4627.38|4625.88|0
1648589890000|2022-03-29 21:38:10|4627.49|4625.99|4627.6|4626.1|4627.6|4626.1|4627.49|4625.99|0
1648589900000|2022-03-29 21:38:20|4627.67|4626.17|4627.67|4626.17|4627.67|4626.17|4627.67|4626.17|0
1648589970000|2022-03-29 21:39:30|4627.75|4626.25|4627.71|4626.21|4627.75|4626.25|4627.71|4626.21|0
1648590070000|2022-03-29 21:41:10|4627.24|4625.74|4627.24|4625.74|4627.24|4625.74|4627.24|4625.74|0
1648590100000|2022-03-29 21:41:40|4627.2|4625.7|4627.24|4625.74|4627.24|4625.74|4627.2|4625.7|0
1648590140000|2022-03-29 21:42:20|4627.46|4625.96|4627.46|4625.96|4627.46|4625.96|4627.46|4625.96|0
1648590190000|2022-03-29 21:43:10|4627.53|4626.03|4627.53|4626.03|4627.53|4626.03|4627.53|4626.03|0
1648590220000|2022-03-29 21:43:40|4627.56|4626.06|4627.56|4626.06|4627.56|4626.06|4627.56|4626.06|0
1648590250000|2022-03-29 21:44:10|4627.53|4626.03|4627.53|4626.03|4627.53|4626.03|4627.53|4626.03|0
1648590260000|2022-03-29 21:44:20|4627.46|4625.96|4627.46|4625.96|4627.46|4625.96|4627.46|4625.96|0
1648590380000|2022-03-29 21:46:20|4627.49|4625.99|4627.49|4625.99|4627.49|4625.99|4627.49|4625.99|0
1648590430000|2022-03-29 21:47:10|4627.46|4625.96|4627.6|4626.1|4627.6|4626.1|4627.46|4625.96|0
1648590460000|2022-03-29 21:47:40|4627.56|4626.06|4627.56|4626.06|4627.56|4626.06|4627.56|4626.06|0
1648590520000|2022-03-29 21:48:40|4627.46|4625.96|4627.53|4626.03|4627.56|4626.06|4627.46|4625.96|0
1648590530000|2022-03-29 21:48:50|4627.49|4625.99|4627.49|4625.99|4627.49|4625.99|4627.49|4625.99|0
1648590540000|2022-03-29 21:49:00|4627.02|4625.52|4627.02|4625.52|4627.02|4625.52|4627.02|4625.52|0
1648590550000|2022-03-29 21:49:10|4626.99|4625.49|4626.99|4625.49|4626.99|4625.49|4626.99|4625.49|0
1648590560000|2022-03-29 21:49:20|4627.02|4625.52|4627.24|4625.74|4627.24|4625.74|4627.02|4625.52|0
1648590630000|2022-03-29 21:50:30|4627.02|4625.52|4627.24|4625.74|4627.24|4625.74|4627.02|4625.52|0
1648590680000|2022-03-29 21:51:20|4627.13|4625.63|4627.24|4625.74|4627.24|4625.74|4627.13|4625.63|0
1648590700000|2022-03-29 21:51:40|4627.49|4625.99|4627.46|4625.96|4627.49|4625.99|4627.46|4625.96|0
1648590710000|2022-03-29 21:51:50|4627.42|4625.92|4627.42|4625.92|4627.42|4625.92|4627.42|4625.92|0
1648590750000|2022-03-29 21:52:30|4627.49|4625.99|4627.49|4625.99|4627.49|4625.99|4627.49|4625.99|0
1648590790000|2022-03-29 21:53:10|4627.53|4626.03|4627.53|4626.03|4627.53|4626.03|4627.53|4626.03|0
1648590830000|2022-03-29 21:53:50|4627.6|4626.1|4627.53|4626.03|4627.6|4626.1|4627.53|4626.03|0
1648590850000|2022-03-29 21:54:10|4627.46|4625.96|4627.53|4626.03|4627.53|4626.03|4627.46|4625.96|0
1648590880000|2022-03-29 21:54:40|4627.46|4625.96|4627.6|4626.1|4627.6|4626.1|4627.46|4625.96|0
1648590940000|2022-03-29 21:55:40|4627.46|4625.96|4627.6|4626.1|4627.6|4626.1|4627.46|4625.96|0
1648591020000|2022-03-29 21:57:00|4627.64|4626.14|4627.64|4626.14|4627.64|4626.14|4627.64|4626.14|0
1648591170000|2022-03-29 21:59:30|4627.67|4626.17|4627.67|4626.17|4627.67|4626.17|4627.67|4626.17|0
1648591190000|2022-03-29 21:59:50|4627.64|4626.14|4627.64|4626.14|4627.64|4626.14|4627.64|4626.14|0
1648591200000|2022-03-29 22:00:00|4627.7|4627.1|4627.2|4626.6|4628.2|4627.6|4626.7|4626.1|173
1648591210000|2022-03-29 22:00:10|4626.95|4626.35|4627.33|4626.73|4627.33|4626.73|4626.95|4626.35|29
1648591220000|2022-03-29 22:00:20|4627.2|4626.6|4627.08|4626.48|4627.33|4626.73|4626.83|4626.23|77
1648591230000|2022-03-29 22:00:30|||||||||14
1648591240000|2022-03-29 22:00:40|4627.33|4626.73|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|38
1648591250000|2022-03-29 22:00:50|4627.2|4626.6|4627.2|4626.6|4627.2|4626.6|4627.2|4626.6|3
1648591260000|2022-03-29 22:01:00|4627.33|4626.73|4627.2|4626.6|4627.58|4626.98|4627.08|4626.48|39
1648591270000|2022-03-29 22:01:10|4627.08|4626.48|4627.2|4626.6|4627.33|4626.73|4627.08|4626.48|23
1648591280000|2022-03-29 22:01:20|4627.08|4626.48|4627.08|4626.48|4627.2|4626.6|4627.08|4626.48|7
1648591290000|2022-03-29 22:01:30|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|13
1648591300000|2022-03-29 22:01:40|4627.45|4626.85|4627.45|4626.85|4627.58|4626.98|4627.45|4626.85|14
1648591310000|2022-03-29 22:01:50|4627.58|4626.98|4627.33|4626.73|4627.58|4626.98|4627.33|4626.73|1
1648591320000|2022-03-29 22:02:00|||||||||2
1648591330000|2022-03-29 22:02:10|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|60
1648591340000|2022-03-29 22:02:20|4626.58|4625.98|4626.33|4625.73|4626.58|4625.98|4626.33|4625.73|95
1648591350000|2022-03-29 22:02:30|4626.45|4625.85|4625.58|4624.98|4626.45|4625.85|4625.58|4624.98|116
1648591360000|2022-03-29 22:02:40|4625.83|4625.23|4625.83|4625.23|4626.08|4625.48|4625.7|4625.1|31
1648591370000|2022-03-29 22:02:50|4625.7|4625.1|4626.08|4625.48|4626.08|4625.48|4625.7|4625.1|84
1648591380000|2022-03-29 22:03:00|4626.2|4625.6|4626.2|4625.6|4626.2|4625.6|4626.2|4625.6|18
1648591390000|2022-03-29 22:03:10|4625.95|4625.35|4626.08|4625.48|4626.08|4625.48|4625.83|4625.23|35
1648591400000|2022-03-29 22:03:20|4625.95|4625.35|4625.83|4625.23|4626.08|4625.48|4625.58|4624.98|50
1648591410000|2022-03-29 22:03:30|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|8
1648591420000|2022-03-29 22:03:40|4625.7|4625.1|4625.7|4625.1|4625.7|4625.1|4625.7|4625.1|4
1648591430000|2022-03-29 22:03:50|4625.58|4624.98|4626.08|4625.48|4626.08|4625.48|4625.58|4624.98|12
1648591440000|2022-03-29 22:04:00|4625.83|4625.23|4625.95|4625.35|4625.95|4625.35|4625.83|4625.23|8
1648591450000|2022-03-29 22:04:10|4626.08|4625.48|4626.33|4625.73|4626.33|4625.73|4626.08|4625.48|34
1648591460000|2022-03-29 22:04:20|||||||||18
1648591470000|2022-03-29 22:04:30|||||||||41
1648591480000|2022-03-29 22:04:40|4626.2|4625.6|4625.7|4625.1|4626.2|4625.6|4625.7|4625.1|32
1648591490000|2022-03-29 22:04:50|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|8
1648591500000|2022-03-29 22:05:00|||||||||15
1648591510000|2022-03-29 22:05:10|4625.33|4624.73|4625.33|4624.73|4625.45|4624.85|4625.33|4624.73|37
1648591520000|2022-03-29 22:05:20|4625.45|4624.85|4625.33|4624.73|4625.45|4624.85|4625.33|4624.73|8
1648591530000|2022-03-29 22:05:30|4625.08|4624.48|4625.08|4624.48|4625.33|4624.73|4625.08|4624.48|41
1648591540000|2022-03-29 22:05:40|4625.2|4624.6|4625.2|4624.6|4625.2|4624.6|4624.7|4624.1|91
1648591550000|2022-03-29 22:05:50|4625.08|4624.48|4624.95|4624.35|4625.08|4624.48|4624.83|4624.23|37
1648591560000|2022-03-29 22:06:00|4624.83|4624.23|4624.7|4624.1|4625.08|4624.48|4624.7|4624.1|30
1648591570000|2022-03-29 22:06:10|4624.83|4624.23|4624.7|4624.1|4624.83|4624.23|4624.58|4623.98|10
1648591580000|2022-03-29 22:06:20|4624.58|4623.98|4623.83|4623.23|4624.7|4624.1|4623.58|4622.98|153
1648591590000|2022-03-29 22:06:30|4623.95|4623.35|4623.58|4622.98|4624.08|4623.48|4623.45|4622.85|70
1648591600000|2022-03-29 22:06:40|4623.45|4622.85|4623.58|4622.98|4623.83|4623.23|4623.45|4622.85|82
1648591610000|2022-03-29 22:06:50|4623.7|4623.1|4623.45|4622.85|4623.7|4623.1|4623.33|4622.73|126
1648591620000|2022-03-29 22:07:00|4623.58|4622.98|4623.83|4623.23|4623.83|4623.23|4623.45|4622.85|33
1648591630000|2022-03-29 22:07:10|4623.95|4623.35|4623.83|4623.23|4624.08|4623.48|4623.83|4623.23|9
1648591640000|2022-03-29 22:07:20|4624.08|4623.48|4623.58|4622.98|4624.08|4623.48|4623.58|4622.98|31
1648591650000|2022-03-29 22:07:30|4623.83|4623.23|4623.58|4622.98|4623.83|4623.23|4623.58|4622.98|18
1648591660000|2022-03-29 22:07:40|4623.45|4622.85|4623.58|4622.98|4623.58|4622.98|4623.45|4622.85|27
1648591670000|2022-03-29 22:07:50|4623.83|4623.23|4623.83|4623.23|4623.83|4623.23|4623.83|4623.23|48
1648591680000|2022-03-29 22:08:00|4623.58|4622.98|4623.45|4622.85|4623.58|4622.98|4623.45|4622.85|29
1648591690000|2022-03-29 22:08:10|4623.58|4622.98|4623.58|4622.98|4623.58|4622.98|4623.58|4622.98|5
1648591700000|2022-03-29 22:08:20|||||||||8
1648591710000|2022-03-29 22:08:30|4623.7|4623.1|4623.58|4622.98|4623.7|4623.1|4623.58|4622.98|10
1648591720000|2022-03-29 22:08:40|4623.33|4622.73|4623.58|4622.98|4623.58|4622.98|4623.33|4622.73|21
1648591730000|2022-03-29 22:08:50|||||||||3
1648591740000|2022-03-29 22:09:00|4623.45|4622.85|4623.33|4622.73|4623.45|4622.85|4623.33|4622.73|6
1648591750000|2022-03-29 22:09:10|4623.08|4622.48|4623.2|4622.6|4623.2|4622.6|4623.08|4622.48|61
1648591760000|2022-03-29 22:09:20|4623.08|4622.48|4623.33|4622.73|4623.33|4622.73|4623.08|4622.48|8
1648591770000|2022-03-29 22:09:30|4623.45|4622.85|4623.45|4622.85|4623.83|4623.23|4623.33|4622.73|20
1648591780000|2022-03-29 22:09:40|4623.58|4622.98|4623.45|4622.85|4623.58|4622.98|4623.45|4622.85|2
1648591790000|2022-03-29 22:09:50|4623.58|4622.98|4623.58|4622.98|4623.58|4622.98|4623.58|4622.98|1
1648591800000|2022-03-29 22:10:00|4623.7|4623.1|4623.83|4623.23|4623.83|4623.23|4623.7|4623.1|16
1648591810000|2022-03-29 22:10:10|4624.08|4623.48|4623.83|4623.23|4624.08|4623.48|4623.83|4623.23|15
1648591820000|2022-03-29 22:10:20|||||||||1
1648591830000|2022-03-29 22:10:30|4624.08|4623.48|4623.7|4623.1|4624.08|4623.48|4623.58|4622.98|22
1648591840000|2022-03-29 22:10:40|4623.83|4623.23|4623.83|4623.23|4623.83|4623.23|4623.83|4623.23|0
1648591850000|2022-03-29 22:10:50|4623.7|4623.1|4623.08|4622.48|4623.7|4623.1|4623.08|4622.48|28
1648591860000|2022-03-29 22:11:00|4623.33|4622.73|4623.58|4622.98|4623.58|4622.98|4623.33|4622.73|18
1648591870000|2022-03-29 22:11:10|4623.33|4622.73|4623.33|4622.73|4623.33|4622.73|4623.33|4622.73|6
1648591900000|2022-03-29 22:11:40|||||||||8
1648591910000|2022-03-29 22:11:50|4623.45|4622.85|4623.58|4622.98|4623.58|4622.98|4623.33|4622.73|21
1648591920000|2022-03-29 22:12:00|4623.45|4622.85|4623.58|4622.98|4623.58|4622.98|4623.33|4622.73|25
1648591930000|2022-03-29 22:12:10|4623.33|4622.73|4623.33|4622.73|4623.33|4622.73|4623.33|4622.73|11
1648591940000|2022-03-29 22:12:20|4623.45|4622.85|4623.33|4622.73|4623.58|4622.98|4623.33|4622.73|44
1648591950000|2022-03-29 22:12:30|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|4
1648591960000|2022-03-29 22:12:40|4623.33|4622.73|4623.33|4622.73|4623.33|4622.73|4623.33|4622.73|23
1648591970000|2022-03-29 22:12:50|4623.58|4622.98|4623.58|4622.98|4623.58|4622.98|4623.33|4622.73|15
1648591980000|2022-03-29 22:13:00|4623.33|4622.73|4623.33|4622.73|4623.33|4622.73|4623.33|4622.73|19
1648592000000|2022-03-29 22:13:20|4623.2|4622.6|4623.2|4622.6|4623.2|4622.6|4623.2|4622.6|3
1648592010000|2022-03-29 22:13:30|4623.33|4622.73|4623.33|4622.73|4623.33|4622.73|4623.33|4622.73|0
1648592020000|2022-03-29 22:13:40|4623.2|4622.6|4623.2|4622.6|4623.2|4622.6|4623.2|4622.6|5
1648592030000|2022-03-29 22:13:50|4623.08|4622.48|4623.08|4622.48|4623.33|4622.73|4623.08|4622.48|18
1648592040000|2022-03-29 22:14:00|4623.2|4622.6|4623.33|4622.73|4623.33|4622.73|4623.2|4622.6|5
1648592060000|2022-03-29 22:14:20|||||||||7
1648592070000|2022-03-29 22:14:30|4623.58|4622.98|4623.58|4622.98|4623.58|4622.98|4623.45|4622.85|20
1648592080000|2022-03-29 22:14:40|4623.45|4622.85|4623.7|4623.1|4623.83|4623.23|4623.33|4622.73|96
1648592090000|2022-03-29 22:14:50|4623.58|4622.98|4623.58|4622.98|4623.58|4622.98|4623.58|4622.98|5
1648592100000|2022-03-29 22:15:00|4623.83|4623.23|4623.83|4623.23|4623.83|4623.23|4623.83|4623.23|40
1648592110000|2022-03-29 22:15:10|||||||||2
1648592120000|2022-03-29 22:15:20|||||||||1
1648592130000|2022-03-29 22:15:30|4623.95|4623.35|4624.08|4623.48|4624.08|4623.48|4623.95|4623.35|16
1648592140000|2022-03-29 22:15:40|4623.33|4622.73|4623.33|4622.73|4623.33|4622.73|4623.33|4622.73|60
1648592150000|2022-03-29 22:15:50|4623.45|4622.85|4623.58|4622.98|4623.58|4622.98|4623.45|4622.85|34
1648592160000|2022-03-29 22:16:00|4623.45|4622.85|4623.83|4623.23|4623.83|4623.23|4623.45|4622.85|37
1648592170000|2022-03-29 22:16:10|||||||||2
1648592180000|2022-03-29 22:16:20|4623.7|4623.1|4623.58|4622.98|4623.7|4623.1|4623.58|4622.98|35
1648592190000|2022-03-29 22:16:30|4623.7|4623.1|4623.83|4623.23|4623.83|4623.23|4623.7|4623.1|14
1648592210000|2022-03-29 22:16:50|||||||||1
1648592220000|2022-03-29 22:17:00|||||||||3
1648592230000|2022-03-29 22:17:10|||||||||8
1648592240000|2022-03-29 22:17:20|||||||||7
1648592250000|2022-03-29 22:17:30|||||||||7
1648592270000|2022-03-29 22:17:50|4623.58|4622.98|4623.58|4622.98|4623.58|4622.98|4623.58|4622.98|22
1648592280000|2022-03-29 22:18:00|4623.83|4623.23|4623.58|4622.98|4623.83|4623.23|4623.58|4622.98|26
1648592290000|2022-03-29 22:18:10|4623.7|4623.1|4623.95|4623.35|4623.95|4623.35|4623.7|4623.1|4
1648592300000|2022-03-29 22:18:20|4624.08|4623.48|4623.95|4623.35|4624.08|4623.48|4623.83|4623.23|34
1648592310000|2022-03-29 22:18:30|4623.83|4623.23|4623.83|4623.23|4623.95|4623.35|4623.83|4623.23|13
1648592320000|2022-03-29 22:18:40|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|8
1648592340000|2022-03-29 22:19:00|4623.83|4623.23|4623.83|4623.23|4623.95|4623.35|4623.83|4623.23|26
1648592350000|2022-03-29 22:19:10|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|4623.95|4623.35|5
1648592360000|2022-03-29 22:19:20|||||||||13
1648592380000|2022-03-29 22:19:40|||||||||1
1648592390000|2022-03-29 22:19:50|||||||||4
1648592430000|2022-03-29 22:20:30|4623.58|4622.98|4623.58|4622.98|4623.58|4622.98|4623.58|4622.98|25
1648592440000|2022-03-29 22:20:40|||||||||2
1648592450000|2022-03-29 22:20:50|4623.83|4623.23|4623.33|4622.73|4623.83|4623.23|4623.33|4622.73|57
1648592460000|2022-03-29 22:21:00|4623.45|4622.85|4623.83|4623.23|4623.83|4623.23|4623.45|4622.85|16
1648592470000|2022-03-29 22:21:10|4623.7|4623.1|4623.83|4623.23|4623.83|4623.23|4623.7|4623.1|5
1648592480000|2022-03-29 22:21:20|||||||||2
1648592500000|2022-03-29 22:21:40|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|4623.83|4623.23|15
1648592520000|2022-03-29 22:22:00|4624.2|4623.6|4624.58|4623.98|4624.58|4623.98|4624.2|4623.6|28
1648592530000|2022-03-29 22:22:10|4624.33|4623.73|4624.33|4623.73|4624.45|4623.85|4624.33|4623.73|35
1648592540000|2022-03-29 22:22:20|4624.2|4623.6|4624.33|4623.73|4624.33|4623.73|4624.2|4623.6|18
1648592550000|2022-03-29 22:22:30|||||||||5
1648592560000|2022-03-29 22:22:40|4624.45|4623.85|4624.2|4623.6|4624.45|4623.85|4624.2|4623.6|21
1648592570000|2022-03-29 22:22:50|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.2|4623.6|2
1648592580000|2022-03-29 22:23:00|||||||||2
1648592590000|2022-03-29 22:23:10|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.58|4623.98|65
1648592600000|2022-03-29 22:23:20|||||||||5
1648592610000|2022-03-29 22:23:30|4625.08|4624.48|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|40
1648592620000|2022-03-29 22:23:40|4624.95|4624.35|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|26
1648592630000|2022-03-29 22:23:50|4624.95|4624.35|4624.83|4624.23|4624.95|4624.35|4624.83|4624.23|7
1648592640000|2022-03-29 22:24:00|4624.95|4624.35|4624.83|4624.23|4624.95|4624.35|4624.83|4624.23|14
1648592650000|2022-03-29 22:24:10|4624.95|4624.35|4624.95|4624.35|4624.95|4624.35|4624.95|4624.35|18
1648592660000|2022-03-29 22:24:20|4624.83|4624.23|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|20
1648592670000|2022-03-29 22:24:30|||||||||6
1648592680000|2022-03-29 22:24:40|4624.95|4624.35|4625.08|4624.48|4625.08|4624.48|4624.95|4624.35|28
1648592690000|2022-03-29 22:24:50|4624.95|4624.35|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|15
1648592710000|2022-03-29 22:25:10|4625.2|4624.6|4624.83|4624.23|4625.33|4624.73|4624.83|4624.23|96
1648592720000|2022-03-29 22:25:20|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|18
1648592730000|2022-03-29 22:25:30|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|14
1648592740000|2022-03-29 22:25:40|4624.33|4623.73|4624.58|4623.98|4624.58|4623.98|4624.33|4623.73|25
1648592750000|2022-03-29 22:25:50|4624.83|4624.23|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|12
1648592760000|2022-03-29 22:26:00|4624.83|4624.23|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|37
1648592770000|2022-03-29 22:26:10|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|22
1648592780000|2022-03-29 22:26:20|4625.45|4624.85|4625.45|4624.85|4625.58|4624.98|4625.45|4624.85|27
1648592790000|2022-03-29 22:26:30|4625.33|4624.73|4625.58|4624.98|4625.58|4624.98|4625.33|4624.73|13
1648592800000|2022-03-29 22:26:40|||||||||3
1648592810000|2022-03-29 22:26:50|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|34
1648592820000|2022-03-29 22:27:00|4625.45|4624.85|4625.45|4624.85|4625.58|4624.98|4625.33|4624.73|6
1648592830000|2022-03-29 22:27:10|4625.58|4624.98|4625.45|4624.85|4625.58|4624.98|4625.33|4624.73|11
1648592840000|2022-03-29 22:27:20|4625.33|4624.73|4625.58|4624.98|4625.58|4624.98|4625.33|4624.73|14
1648592850000|2022-03-29 22:27:30|4625.33|4624.73|4625.58|4624.98|4625.83|4625.23|4625.33|4624.73|57
1648592860000|2022-03-29 22:27:40|||||||||4
1648592870000|2022-03-29 22:27:50|4625.83|4625.23|4625.7|4625.1|4625.83|4625.23|4625.58|4624.98|22
1648592880000|2022-03-29 22:28:00|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4625.58|4624.98|13
1648592890000|2022-03-29 22:28:10|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|22
1648592900000|2022-03-29 22:28:20|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|26
1648592910000|2022-03-29 22:28:30|||||||||5
1648592920000|2022-03-29 22:28:40|4626.08|4625.48|4626.33|4625.73|4626.33|4625.73|4626.08|4625.48|64
1648592930000|2022-03-29 22:28:50|||||||||8
1648592940000|2022-03-29 22:29:00|4626.45|4625.85|4626.45|4625.85|4626.45|4625.85|4626.45|4625.85|3
1648592950000|2022-03-29 22:29:10|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|46
1648592960000|2022-03-29 22:29:20|||||||||8
1648592970000|2022-03-29 22:29:30|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|44
1648592980000|2022-03-29 22:29:40|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|26
1648592990000|2022-03-29 22:29:50|||||||||22
1648593000000|2022-03-29 22:30:00|4626.08|4625.48|4626.33|4625.73|4626.33|4625.73|4626.08|4625.48|25
1648593010000|2022-03-29 22:30:10|4626.45|4625.85|4626.58|4625.98|4626.58|4625.98|4626.45|4625.85|39
1648593020000|2022-03-29 22:30:20|||||||||6
1648593030000|2022-03-29 22:30:30|4626.83|4626.23|4626.58|4625.98|4626.83|4626.23|4626.58|4625.98|45
1648593040000|2022-03-29 22:30:40|||||||||4
1648593050000|2022-03-29 22:30:50|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|8
1648593060000|2022-03-29 22:31:00|4626.08|4625.48|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|30
1648593070000|2022-03-29 22:31:10|4626.33|4625.73|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|17
1648593080000|2022-03-29 22:31:20|||||||||8
1648593090000|2022-03-29 22:31:30|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|11
1648593100000|2022-03-29 22:31:40|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|21
1648593110000|2022-03-29 22:31:50|||||||||2
1648593120000|2022-03-29 22:32:00|4626.2|4625.6|4626.08|4625.48|4626.2|4625.6|4626.08|4625.48|12
1648593130000|2022-03-29 22:32:10|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.2|4625.6|14
1648593140000|2022-03-29 22:32:20|4626.58|4625.98|4626.83|4626.23|4626.83|4626.23|4626.58|4625.98|36
1648593150000|2022-03-29 22:32:30|4626.58|4625.98|4626.83|4626.23|4626.83|4626.23|4626.58|4625.98|43
1648593200000|2022-03-29 22:33:20|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|38
1648593210000|2022-03-29 22:33:30|4627.2|4626.6|4626.83|4626.23|4627.2|4626.6|4626.83|4626.23|67
1648593220000|2022-03-29 22:33:40|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|10
1648593230000|2022-03-29 22:33:50|4627.33|4626.73|4627.08|4626.48|4627.33|4626.73|4626.83|4626.23|42
1648593240000|2022-03-29 22:34:00|||||||||7
1648593250000|2022-03-29 22:34:10|4626.83|4626.23|4626.33|4625.73|4627.08|4626.48|4626.33|4625.73|48
1648593260000|2022-03-29 22:34:20|4626.08|4625.48|4625.83|4625.23|4626.08|4625.48|4625.83|4625.23|25
1648593270000|2022-03-29 22:34:30|4625.95|4625.35|4626.08|4625.48|4626.08|4625.48|4625.95|4625.35|30
1648593280000|2022-03-29 22:34:40|||||||||9
1648593300000|2022-03-29 22:35:00|4625.83|4625.23|4626.58|4625.98|4626.58|4625.98|4625.83|4625.23|88
1648593310000|2022-03-29 22:35:10|4626.33|4625.73|4626.58|4625.98|4626.58|4625.98|4626.33|4625.73|12
1648593320000|2022-03-29 22:35:20|4626.33|4625.73|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|24
1648593330000|2022-03-29 22:35:30|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.2|4625.6|3
1648593340000|2022-03-29 22:35:40|||||||||1
1648593350000|2022-03-29 22:35:50|||||||||6
1648593370000|2022-03-29 22:36:10|4626.2|4625.6|4626.33|4625.73|4626.45|4625.85|4626.2|4625.6|34
1648593380000|2022-03-29 22:36:20|4626.2|4625.6|4626.08|4625.48|4626.2|4625.6|4626.08|4625.48|9
1648593400000|2022-03-29 22:36:40|4626.33|4625.73|4626.83|4626.23|4626.83|4626.23|4626.33|4625.73|39
1648593410000|2022-03-29 22:36:50|||||||||30
1648593420000|2022-03-29 22:37:00|||||||||9
1648593430000|2022-03-29 22:37:10|||||||||23
1648593440000|2022-03-29 22:37:20|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|26
1648593450000|2022-03-29 22:37:30|||||||||1
1648593460000|2022-03-29 22:37:40|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|50
1648593470000|2022-03-29 22:37:50|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|15
1648593480000|2022-03-29 22:38:00|4627.2|4626.6|4627.33|4626.73|4627.33|4626.73|4627.2|4626.6|4
1648593500000|2022-03-29 22:38:20|4627.08|4626.48|4627.33|4626.73|4627.33|4626.73|4627.08|4626.48|55
1648593510000|2022-03-29 22:38:30|4627.58|4626.98|4627.7|4627.1|4627.7|4627.1|4627.58|4626.98|12
1648593520000|2022-03-29 22:38:40|4627.83|4627.23|4627.83|4627.23|4627.83|4627.23|4627.83|4627.23|43
1648593530000|2022-03-29 22:38:50|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|24
1648593540000|2022-03-29 22:39:00|4627.45|4626.85|4627.58|4626.98|4627.58|4626.98|4627.45|4626.85|22
1648593560000|2022-03-29 22:39:20|4627.33|4626.73|4627.58|4626.98|4627.58|4626.98|4627.33|4626.73|5
1648593570000|2022-03-29 22:39:30|||||||||9
1648593580000|2022-03-29 22:39:40|4627.45|4626.85|4627.58|4626.98|4627.58|4626.98|4627.45|4626.85|33
1648593600000|2022-03-29 22:40:00|||||||||3
1648593610000|2022-03-29 22:40:10|4627.7|4627.1|4627.7|4627.1|4627.7|4627.1|4627.7|4627.1|14
1648593620000|2022-03-29 22:40:20|4627.83|4627.23|4627.83|4627.23|4627.83|4627.23|4627.83|4627.23|1
1648593630000|2022-03-29 22:40:30|||||||||6
1648593640000|2022-03-29 22:40:40|||||||||2
1648593650000|2022-03-29 22:40:50|||||||||2
1648593670000|2022-03-29 22:41:10|||||||||10
1648593680000|2022-03-29 22:41:20|4627.7|4627.1|4627.58|4626.98|4627.7|4627.1|4627.58|4626.98|13
1648593690000|2022-03-29 22:41:30|4627.45|4626.85|4627.58|4626.98|4627.58|4626.98|4627.45|4626.85|13
1648593700000|2022-03-29 22:41:40|4627.33|4626.73|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|44
1648593720000|2022-03-29 22:42:00|4626.95|4626.35|4627.08|4626.48|4627.08|4626.48|4626.95|4626.35|10
1648593730000|2022-03-29 22:42:10|||||||||5
1648593740000|2022-03-29 22:42:20|||||||||5
1648593750000|2022-03-29 22:42:30|4627.33|4626.73|4627.58|4626.98|4627.58|4626.98|4627.33|4626.73|58
1648593760000|2022-03-29 22:42:40|||||||||8
1648593770000|2022-03-29 22:42:50|4627.45|4626.85|4627.33|4626.73|4627.45|4626.85|4627.33|4626.73|42
1648593780000|2022-03-29 22:43:00|4627.45|4626.85|4627.58|4626.98|4627.58|4626.98|4627.45|4626.85|2
1648593810000|2022-03-29 22:43:30|4627.7|4627.1|4627.83|4627.23|4627.83|4627.23|4627.7|4627.1|8
1648593820000|2022-03-29 22:43:40|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|30
1648593830000|2022-03-29 22:43:50|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|12
1648593840000|2022-03-29 22:44:00|||||||||2
1648593850000|2022-03-29 22:44:10|||||||||5
1648593860000|2022-03-29 22:44:20|||||||||1
1648593870000|2022-03-29 22:44:30|4627.45|4626.85|4627.45|4626.85|4627.45|4626.85|4627.45|4626.85|19
1648593880000|2022-03-29 22:44:40|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|3
1648593890000|2022-03-29 22:44:50|||||||||1
1648593910000|2022-03-29 22:45:10|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|46
1648593920000|2022-03-29 22:45:20|4628.2|4627.6|4628.08|4627.48|4628.2|4627.6|4628.08|4627.48|37
1648593930000|2022-03-29 22:45:30|||||||||9
1648593940000|2022-03-29 22:45:40|4627.83|4627.23|4627.83|4627.23|4627.83|4627.23|4627.83|4627.23|22
1648593950000|2022-03-29 22:45:50|||||||||5
1648593960000|2022-03-29 22:46:00|4627.95|4627.35|4628.08|4627.48|4628.08|4627.48|4627.95|4627.35|15
1648593970000|2022-03-29 22:46:10|||||||||3
1648593980000|2022-03-29 22:46:20|||||||||4
1648594000000|2022-03-29 22:46:40|4628.2|4627.6|4628.08|4627.48|4628.2|4627.6|4628.08|4627.48|18
1648594010000|2022-03-29 22:46:50|||||||||2
1648594020000|2022-03-29 22:47:00|4628.2|4627.6|4628.08|4627.48|4628.33|4627.73|4628.08|4627.48|36
1648594030000|2022-03-29 22:47:10|||||||||3
1648594040000|2022-03-29 22:47:20|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|3
1648594050000|2022-03-29 22:47:30|||||||||3
1648594100000|2022-03-29 22:48:20|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|20
1648594120000|2022-03-29 22:48:40|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|25
1648594130000|2022-03-29 22:48:50|||||||||9
1648594140000|2022-03-29 22:49:00|||||||||6
1648594150000|2022-03-29 22:49:10|4628.58|4627.98|4628.58|4627.98|4628.58|4627.98|4628.33|4627.73|72
1648594160000|2022-03-29 22:49:20|||||||||19
1648594170000|2022-03-29 22:49:30|||||||||6
1648594180000|2022-03-29 22:49:40|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|7
1648594190000|2022-03-29 22:49:50|4628.45|4627.85|4628.58|4627.98|4628.58|4627.98|4628.45|4627.85|6
1648594200000|2022-03-29 22:50:00|4628.33|4627.73|4628.33|4627.73|4628.58|4627.98|4628.33|4627.73|37
1648594210000|2022-03-29 22:50:10|4628.08|4627.48|4627.95|4627.35|4628.08|4627.48|4627.83|4627.23|95
1648594220000|2022-03-29 22:50:20|4628.08|4627.48|4627.83|4627.23|4628.08|4627.48|4627.83|4627.23|33
1648594240000|2022-03-29 22:50:40|||||||||2
1648594250000|2022-03-29 22:50:50|||||||||4
1648594260000|2022-03-29 22:51:00|4627.95|4627.35|4627.83|4627.23|4627.95|4627.35|4627.83|4627.23|11
1648594280000|2022-03-29 22:51:20|||||||||1
1648594290000|2022-03-29 22:51:30|4627.45|4626.85|4627.58|4626.98|4627.58|4626.98|4627.33|4626.73|29
1648594300000|2022-03-29 22:51:40|4627.45|4626.85|4627.45|4626.85|4627.45|4626.85|4627.45|4626.85|0
1648594310000|2022-03-29 22:51:50|4627.33|4626.73|4627.83|4627.23|4627.83|4627.23|4627.33|4626.73|20
1648594320000|2022-03-29 22:52:00|4627.58|4626.98|4627.08|4626.48|4627.58|4626.98|4627.08|4626.48|52
1648594330000|2022-03-29 22:52:10|4626.95|4626.35|4627.08|4626.48|4627.08|4626.48|4626.95|4626.35|26
1648594340000|2022-03-29 22:52:20|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|11
1648594350000|2022-03-29 22:52:30|||||||||3
1648594360000|2022-03-29 22:52:40|4627.2|4626.6|4627.08|4626.48|4627.2|4626.6|4627.08|4626.48|28
1648594370000|2022-03-29 22:52:50|4626.58|4625.98|4626.33|4625.73|4626.58|4625.98|4626.08|4625.48|180
1648594380000|2022-03-29 22:53:00|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.08|4625.48|15
1648594390000|2022-03-29 22:53:10|4626.45|4625.85|4626.83|4626.23|4626.83|4626.23|4626.45|4625.85|52
1648594400000|2022-03-29 22:53:20|4626.58|4625.98|4626.33|4625.73|4626.58|4625.98|4626.33|4625.73|14
1648594410000|2022-03-29 22:53:30|||||||||20
1648594420000|2022-03-29 22:53:40|4626.08|4625.48|4626.33|4625.73|4626.33|4625.73|4626.08|4625.48|13
1648594430000|2022-03-29 22:53:50|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|18
1648594440000|2022-03-29 22:54:00|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|16
1648594450000|2022-03-29 22:54:10|4626.45|4625.85|4626.58|4625.98|4626.83|4626.23|4626.45|4625.85|31
1648594460000|2022-03-29 22:54:20|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|19
1648594470000|2022-03-29 22:54:30|4626.58|4625.98|4626.58|4625.98|4626.83|4626.23|4626.58|4625.98|25
1648594490000|2022-03-29 22:54:50|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|93
1648594500000|2022-03-29 22:55:00|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.08|4625.48|16
1648594510000|2022-03-29 22:55:10|||||||||2
1648594520000|2022-03-29 22:55:20|4626.58|4625.98|4627.08|4626.48|4627.08|4626.48|4626.58|4625.98|76
1648594530000|2022-03-29 22:55:30|4626.95|4626.35|4627.08|4626.48|4627.08|4626.48|4626.83|4626.23|30
1648594540000|2022-03-29 22:55:40|4626.95|4626.35|4626.83|4626.23|4626.95|4626.35|4626.83|4626.23|3
1648594550000|2022-03-29 22:55:50|||||||||8
1648594560000|2022-03-29 22:56:00|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|21
1648594580000|2022-03-29 22:56:20|4626.83|4626.23|4627.08|4626.48|4627.08|4626.48|4626.83|4626.23|16
1648594590000|2022-03-29 22:56:30|||||||||3
1648594600000|2022-03-29 22:56:40|||||||||29
1648594610000|2022-03-29 22:56:50|4626.95|4626.35|4626.83|4626.23|4626.95|4626.35|4626.83|4626.23|4
1648594620000|2022-03-29 22:57:00|||||||||12
1648594630000|2022-03-29 22:57:10|4626.58|4625.98|4626.83|4626.23|4626.83|4626.23|4626.58|4625.98|5
1648594670000|2022-03-29 22:57:50|||||||||2
1648594680000|2022-03-29 22:58:00|||||||||1
1648594690000|2022-03-29 22:58:10|4627.08|4626.48|4627.58|4626.98|4627.58|4626.98|4627.08|4626.48|31
1648594700000|2022-03-29 22:58:20|4627.45|4626.85|4626.83|4626.23|4627.45|4626.85|4626.83|4626.23|23
1648594710000|2022-03-29 22:58:30|4626.7|4626.1|4626.7|4626.1|4626.7|4626.1|4626.7|4626.1|5
1648594720000|2022-03-29 22:58:40|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|10
1648594730000|2022-03-29 22:58:50|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|14
1648594740000|2022-03-29 22:59:00|4626.7|4626.1|4626.58|4625.98|4626.7|4626.1|4626.58|4625.98|9
1648594750000|2022-03-29 22:59:10|||||||||10
1648594760000|2022-03-29 22:59:20|4626.7|4626.1|4626.58|4625.98|4626.7|4626.1|4626.58|4625.98|10
1648594770000|2022-03-29 22:59:30|4626.7|4626.1|4626.08|4625.48|4626.7|4626.1|4626.08|4625.48|28
1648594780000|2022-03-29 22:59:40|4626.33|4625.73|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|20
1648594790000|2022-03-29 22:59:50|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.2|4625.6|22
1648594800000|2022-03-29 23:00:00|4626.08|4625.48|4626.2|4625.6|4626.2|4625.6|4626.08|4625.48|32
1648594810000|2022-03-29 23:00:10|4626.33|4625.73|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|20
1648594820000|2022-03-29 23:00:20|4625.83|4625.23|4626.08|4625.48|4626.08|4625.48|4625.83|4625.23|54
1648594830000|2022-03-29 23:00:30|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.2|4625.6|12
1648594840000|2022-03-29 23:00:40|4626.45|4625.85|4626.33|4625.73|4626.45|4625.85|4626.33|4625.73|18
1648594850000|2022-03-29 23:00:50|4626.58|4625.98|4626.33|4625.73|4626.58|4625.98|4626.33|4625.73|17
1648594860000|2022-03-29 23:01:00|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|33
1648594870000|2022-03-29 23:01:10|||||||||3
1648594880000|2022-03-29 23:01:20|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.2|4625.6|7
1648594890000|2022-03-29 23:01:30|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|18
1648594900000|2022-03-29 23:01:40|||||||||8
1648594910000|2022-03-29 23:01:50|4625.95|4625.35|4626.08|4625.48|4626.08|4625.48|4625.95|4625.35|5
1648594920000|2022-03-29 23:02:00|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.2|4625.6|6
1648594930000|2022-03-29 23:02:10|||||||||27
1648594940000|2022-03-29 23:02:20|4626.45|4625.85|4626.33|4625.73|4626.45|4625.85|4626.33|4625.73|4
1648594950000|2022-03-29 23:02:30|4626.45|4625.85|4626.33|4625.73|4626.45|4625.85|4626.33|4625.73|3
1648594960000|2022-03-29 23:02:40|4626.45|4625.85|4626.58|4625.98|4626.58|4625.98|4626.45|4625.85|25
1648594970000|2022-03-29 23:02:50|||||||||1
1648594990000|2022-03-29 23:03:10|||||||||16
1648595000000|2022-03-29 23:03:20|4626.83|4626.23|4627.08|4626.48|4627.08|4626.48|4626.58|4625.98|26
1648595010000|2022-03-29 23:03:30|4626.95|4626.35|4626.58|4625.98|4626.95|4626.35|4626.58|4625.98|14
1648595030000|2022-03-29 23:03:50|4626.95|4626.35|4627.08|4626.48|4627.08|4626.48|4626.95|4626.35|38
1648595040000|2022-03-29 23:04:00|4627.33|4626.73|4627.58|4626.98|4627.58|4626.98|4627.33|4626.73|40
1648595050000|2022-03-29 23:04:10|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.08|4626.48|38
1648595060000|2022-03-29 23:04:20|||||||||2
1648595070000|2022-03-29 23:04:30|||||||||1
1648595080000|2022-03-29 23:04:40|4627.45|4626.85|4627.33|4626.73|4627.45|4626.85|4627.33|4626.73|8
1648595090000|2022-03-29 23:04:50|4627.58|4626.98|4626.83|4626.23|4627.58|4626.98|4626.83|4626.23|34
1648595100000|2022-03-29 23:05:00|4626.58|4625.98|4626.7|4626.1|4626.7|4626.1|4626.58|4625.98|54
1648595110000|2022-03-29 23:05:10|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.58|4625.98|2
1648595130000|2022-03-29 23:05:30|||||||||13
1648595140000|2022-03-29 23:05:40|4626.7|4626.1|4626.83|4626.23|4626.83|4626.23|4626.7|4626.1|4
1648595150000|2022-03-29 23:05:50|4626.95|4626.35|4626.95|4626.35|4626.95|4626.35|4626.95|4626.35|1
1648595160000|2022-03-29 23:06:00|4627.08|4626.48|4627.45|4626.85|4627.45|4626.85|4626.83|4626.23|39
1648595170000|2022-03-29 23:06:10|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.45|4626.85|11
1648595180000|2022-03-29 23:06:20|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|9
1648595190000|2022-03-29 23:06:30|4627.2|4626.6|4627.33|4626.73|4627.33|4626.73|4627.2|4626.6|6
1648595200000|2022-03-29 23:06:40|4626.95|4626.35|4626.95|4626.35|4626.95|4626.35|4626.83|4626.23|19
1648595210000|2022-03-29 23:06:50|4626.83|4626.23|4626.83|4626.23|4626.95|4626.35|4626.83|4626.23|1
1648595220000|2022-03-29 23:07:00|4626.95|4626.35|4627.08|4626.48|4627.08|4626.48|4626.95|4626.35|7
1648595250000|2022-03-29 23:07:30|4627.2|4626.6|4627.08|4626.48|4627.2|4626.6|4627.08|4626.48|13
1648595260000|2022-03-29 23:07:40|||||||||1
1648595270000|2022-03-29 23:07:50|||||||||4
1648595290000|2022-03-29 23:08:10|4627.2|4626.6|4627.2|4626.6|4627.2|4626.6|4627.2|4626.6|2
1648595300000|2022-03-29 23:08:20|4627.08|4626.48|4627.45|4626.85|4627.45|4626.85|4627.08|4626.48|15
1648595310000|2022-03-29 23:08:30|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|0
1648595320000|2022-03-29 23:08:40|4627.2|4626.6|4627.08|4626.48|4627.2|4626.6|4627.08|4626.48|20
1648595330000|2022-03-29 23:08:50|4627.2|4626.6|4627.08|4626.48|4627.2|4626.6|4627.08|4626.48|14
1648595340000|2022-03-29 23:09:00|4626.95|4626.35|4626.83|4626.23|4626.95|4626.35|4626.83|4626.23|13
1648595350000|2022-03-29 23:09:10|4626.95|4626.35|4627.2|4626.6|4627.2|4626.6|4626.95|4626.35|3
1648595360000|2022-03-29 23:09:20|4627.33|4626.73|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|8
1648595370000|2022-03-29 23:09:30|4626.95|4626.35|4627.08|4626.48|4627.08|4626.48|4626.95|4626.35|6
1648595390000|2022-03-29 23:09:50|4627.2|4626.6|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|20
1648595400000|2022-03-29 23:10:00|4626.95|4626.35|4626.83|4626.23|4626.95|4626.35|4626.7|4626.1|16
1648595410000|2022-03-29 23:10:10|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4626.95|4626.35|8
1648595420000|2022-03-29 23:10:20|4627.2|4626.6|4627.33|4626.73|4627.33|4626.73|4627.2|4626.6|1
1648595430000|2022-03-29 23:10:30|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|5
1648595440000|2022-03-29 23:10:40|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|27
1648595450000|2022-03-29 23:10:50|4627.45|4626.85|4627.58|4626.98|4627.58|4626.98|4627.33|4626.73|13
1648595460000|2022-03-29 23:11:00|||||||||12
1648595470000|2022-03-29 23:11:10|4627.33|4626.73|4627.33|4626.73|4627.58|4626.98|4627.33|4626.73|15
1648595480000|2022-03-29 23:11:20|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|5
1648595490000|2022-03-29 23:11:30|||||||||2
1648595510000|2022-03-29 23:11:50|||||||||6
1648595520000|2022-03-29 23:12:00|4627.7|4627.1|4627.83|4627.23|4627.83|4627.23|4627.7|4627.1|33
1648595530000|2022-03-29 23:12:10|4627.95|4627.35|4627.95|4627.35|4627.95|4627.35|4627.95|4627.35|44
1648595540000|2022-03-29 23:12:20|4628.08|4627.48|4627.58|4626.98|4628.08|4627.48|4627.58|4626.98|25
1648595550000|2022-03-29 23:12:30|4627.83|4627.23|4627.58|4626.98|4627.83|4627.23|4627.58|4626.98|15
1648595560000|2022-03-29 23:12:40|4627.7|4627.1|4627.58|4626.98|4627.7|4627.1|4627.58|4626.98|15
1648595570000|2022-03-29 23:12:50|||||||||3
1648595580000|2022-03-29 23:13:00|4627.7|4627.1|4627.58|4626.98|4627.83|4627.23|4627.58|4626.98|20
1648595590000|2022-03-29 23:13:10|4627.33|4626.73|4627.08|4626.48|4627.58|4626.98|4627.08|4626.48|27
1648595600000|2022-03-29 23:13:20|4627.2|4626.6|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|18
1648595620000|2022-03-29 23:13:40|4627.2|4626.6|4627.2|4626.6|4627.2|4626.6|4627.08|4626.48|6
1648595630000|2022-03-29 23:13:50|4627.33|4626.73|4626.83|4626.23|4627.33|4626.73|4626.83|4626.23|20
1648595640000|2022-03-29 23:14:00|4626.95|4626.35|4627.08|4626.48|4627.08|4626.48|4626.95|4626.35|11
1648595650000|2022-03-29 23:14:10|4626.95|4626.35|4627.08|4626.48|4627.08|4626.48|4626.95|4626.35|4
1648595670000|2022-03-29 23:14:30|||||||||8
1648595700000|2022-03-29 23:15:00|4627.33|4626.73|4626.83|4626.23|4627.33|4626.73|4626.83|4626.23|36
1648595710000|2022-03-29 23:15:10|4626.95|4626.35|4627.33|4626.73|4627.33|4626.73|4626.95|4626.35|21
1648595720000|2022-03-29 23:15:20|4627.2|4626.6|4627.33|4626.73|4627.33|4626.73|4627.2|4626.6|18
1648595740000|2022-03-29 23:15:40|||||||||4
1648595750000|2022-03-29 23:15:50|||||||||1
1648595760000|2022-03-29 23:16:00|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|17
1648595770000|2022-03-29 23:16:10|4626.83|4626.23|4627.08|4626.48|4627.08|4626.48|4626.83|4626.23|5
1648595780000|2022-03-29 23:16:20|4627.2|4626.6|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|20
1648595790000|2022-03-29 23:16:30|4627.2|4626.6|4627.33|4626.73|4627.33|4626.73|4627.2|4626.6|3
1648595800000|2022-03-29 23:16:40|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|12
1648595810000|2022-03-29 23:16:50|||||||||22
1648595820000|2022-03-29 23:17:00|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|17
1648595830000|2022-03-29 23:17:10|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|17
1648595850000|2022-03-29 23:17:30|4627.33|4626.73|4627.58|4626.98|4627.58|4626.98|4627.33|4626.73|55
1648595890000|2022-03-29 23:18:10|4627.83|4627.23|4627.58|4626.98|4627.83|4627.23|4627.58|4626.98|22
1648595900000|2022-03-29 23:18:20|4627.7|4627.1|4627.83|4627.23|4627.83|4627.23|4627.7|4627.1|4
1648595910000|2022-03-29 23:18:30|4627.7|4627.1|4627.58|4626.98|4627.7|4627.1|4627.58|4626.98|2
1648595920000|2022-03-29 23:18:40|4627.33|4626.73|4627.58|4626.98|4627.58|4626.98|4627.33|4626.73|48
1648595930000|2022-03-29 23:18:50|4627.7|4627.1|4627.58|4626.98|4627.7|4627.1|4627.58|4626.98|10
1648595940000|2022-03-29 23:19:00|4627.45|4626.85|4627.33|4626.73|4627.45|4626.85|4627.33|4626.73|14
1648595950000|2022-03-29 23:19:10|4627.2|4626.6|4627.08|4626.48|4627.2|4626.6|4627.08|4626.48|5
1648595960000|2022-03-29 23:19:20|4627.2|4626.6|4627.2|4626.6|4627.2|4626.6|4627.2|4626.6|4
1648595970000|2022-03-29 23:19:30|4627.08|4626.48|4627.33|4626.73|4627.33|4626.73|4627.08|4626.48|3
1648595980000|2022-03-29 23:19:40|||||||||6
1648596000000|2022-03-29 23:20:00|4627.2|4626.6|4627.08|4626.48|4627.2|4626.6|4627.08|4626.48|10
1648596010000|2022-03-29 23:20:10|||||||||2
1648596030000|2022-03-29 23:20:30|||||||||1
1648596040000|2022-03-29 23:20:40|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|5
1648596050000|2022-03-29 23:20:50|4627.58|4626.98|4627.83|4627.23|4627.83|4627.23|4627.58|4626.98|29
1648596060000|2022-03-29 23:21:00|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|19
1648596090000|2022-03-29 23:21:30|4627.7|4627.1|4627.7|4627.1|4627.83|4627.23|4627.7|4627.1|5
1648596100000|2022-03-29 23:21:40|4627.83|4627.23|4627.83|4627.23|4627.83|4627.23|4627.83|4627.23|0
1648596110000|2022-03-29 23:21:50|||||||||1
1648596140000|2022-03-29 23:22:20|4627.58|4626.98|4627.33|4626.73|4627.58|4626.98|4627.33|4626.73|35
1648596150000|2022-03-29 23:22:30|||||||||1
1648596160000|2022-03-29 23:22:40|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|7
1648596170000|2022-03-29 23:22:50|||||||||1
1648596190000|2022-03-29 23:23:10|||||||||1
1648596200000|2022-03-29 23:23:20|4627.45|4626.85|4627.33|4626.73|4627.45|4626.85|4627.33|4626.73|13
1648596220000|2022-03-29 23:23:40|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|15
1648596230000|2022-03-29 23:23:50|||||||||4
1648596240000|2022-03-29 23:24:00|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|9
1648596250000|2022-03-29 23:24:10|4627.2|4626.6|4627.2|4626.6|4627.33|4626.73|4627.08|4626.48|10
1648596260000|2022-03-29 23:24:20|4627.33|4626.73|4627.2|4626.6|4627.33|4626.73|4627.2|4626.6|1
1648596270000|2022-03-29 23:24:30|4627.33|4626.73|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|13
1648596280000|2022-03-29 23:24:40|4627.2|4626.6|4627.08|4626.48|4627.2|4626.6|4627.08|4626.48|6
1648596300000|2022-03-29 23:25:00|||||||||3
1648596320000|2022-03-29 23:25:20|4626.83|4626.23|4626.95|4626.35|4626.95|4626.35|4626.83|4626.23|24
1648596330000|2022-03-29 23:25:30|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|3
1648596350000|2022-03-29 23:25:50|4627.2|4626.6|4627.2|4626.6|4627.2|4626.6|4627.2|4626.6|5
1648596360000|2022-03-29 23:26:00|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|0
1648596370000|2022-03-29 23:26:10|4627.2|4626.6|4627.33|4626.73|4627.33|4626.73|4627.2|4626.6|7
1648596390000|2022-03-29 23:26:30|||||||||9
1648596400000|2022-03-29 23:26:40|4627.08|4626.48|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|27
1648596410000|2022-03-29 23:26:50|4627.2|4626.6|4627.2|4626.6|4627.33|4626.73|4627.2|4626.6|3
1648596420000|2022-03-29 23:27:00|4627.08|4626.48|4627.33|4626.73|4627.33|4626.73|4627.08|4626.48|0
1648596430000|2022-03-29 23:27:10|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|15
1648596470000|2022-03-29 23:27:50|4627.2|4626.6|4627.58|4626.98|4627.58|4626.98|4627.2|4626.6|24
1648596480000|2022-03-29 23:28:00|4627.2|4626.6|4627.33|4626.73|4627.33|4626.73|4627.2|4626.6|19
1648596500000|2022-03-29 23:28:20|4627.2|4626.6|4627.08|4626.48|4627.2|4626.6|4627.08|4626.48|2
1648596530000|2022-03-29 23:28:50|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|15
1648596540000|2022-03-29 23:29:00|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|14
1648596550000|2022-03-29 23:29:10|||||||||1
1648596560000|2022-03-29 23:29:20|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|15
1648596570000|2022-03-29 23:29:30|||||||||1
1648596580000|2022-03-29 23:29:40|4627.08|4626.48|4626.83|4626.23|4627.08|4626.48|4626.83|4626.23|20
1648596600000|2022-03-29 23:30:00|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|26
1648596630000|2022-03-29 23:30:30|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|17
1648596640000|2022-03-29 23:30:40|4626.7|4626.1|4627.08|4626.48|4627.08|4626.48|4626.7|4626.1|19
1648596650000|2022-03-29 23:30:50|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|11
1648596660000|2022-03-29 23:31:00|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|14
1648596670000|2022-03-29 23:31:10|4626.33|4625.73|4626.58|4625.98|4626.58|4625.98|4626.33|4625.73|15
1648596680000|2022-03-29 23:31:20|4626.45|4625.85|4626.33|4625.73|4626.45|4625.85|4626.33|4625.73|11
1648596690000|2022-03-29 23:31:30|4626.45|4625.85|4626.58|4625.98|4626.58|4625.98|4626.45|4625.85|6
1648596700000|2022-03-29 23:31:40|||||||||16
1648596710000|2022-03-29 23:31:50|4626.45|4625.85|4626.33|4625.73|4626.45|4625.85|4626.33|4625.73|21
1648596720000|2022-03-29 23:32:00|||||||||1
1648596730000|2022-03-29 23:32:10|||||||||5
1648596740000|2022-03-29 23:32:20|||||||||1
1648596750000|2022-03-29 23:32:30|||||||||1
1648596770000|2022-03-29 23:32:50|4626.58|4625.98|4626.33|4625.73|4626.58|4625.98|4626.33|4625.73|21
1648596780000|2022-03-29 23:33:00|4626.2|4625.6|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|32
1648596790000|2022-03-29 23:33:10|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|13
1648596800000|2022-03-29 23:33:20|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.2|4625.6|7
1648596810000|2022-03-29 23:33:30|4626.2|4625.6|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|24
1648596820000|2022-03-29 23:33:40|||||||||2
1648596830000|2022-03-29 23:33:50|||||||||2
1648596840000|2022-03-29 23:34:00|4625.83|4625.23|4625.58|4624.98|4625.83|4625.23|4625.58|4624.98|35
1648596850000|2022-03-29 23:34:10|4625.83|4625.23|4625.83|4625.23|4626.08|4625.48|4625.83|4625.23|31
1648596860000|2022-03-29 23:34:20|||||||||1
1648596870000|2022-03-29 23:34:30|||||||||1
1648596880000|2022-03-29 23:34:40|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|16
1648596900000|2022-03-29 23:35:00|4625.83|4625.23|4626.08|4625.48|4626.08|4625.48|4625.83|4625.23|25
1648596910000|2022-03-29 23:35:10|4625.83|4625.23|4626.08|4625.48|4626.08|4625.48|4625.83|4625.23|13
1648596920000|2022-03-29 23:35:20|||||||||3
1648596930000|2022-03-29 23:35:30|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.2|4625.6|7
1648596940000|2022-03-29 23:35:40|4626.58|4625.98|4626.83|4626.23|4626.83|4626.23|4626.58|4625.98|20
1648596960000|2022-03-29 23:36:00|4627.08|4626.48|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|49
1648596970000|2022-03-29 23:36:10|4627.2|4626.6|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|12
1648596980000|2022-03-29 23:36:20|4626.83|4626.23|4626.95|4626.35|4627.08|4626.48|4626.83|4626.23|18
1648596990000|2022-03-29 23:36:30|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|0
1648597000000|2022-03-29 23:36:40|4626.95|4626.35|4626.95|4626.35|4627.08|4626.48|4626.95|4626.35|23
1648597010000|2022-03-29 23:36:50|4627.08|4626.48|4627.33|4626.73|4627.33|4626.73|4627.08|4626.48|5
1648597020000|2022-03-29 23:37:00|4627.2|4626.6|4627.33|4626.73|4627.33|4626.73|4627.2|4626.6|8
1648597040000|2022-03-29 23:37:20|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|15
1648597050000|2022-03-29 23:37:30|4627.2|4626.6|4627.08|4626.48|4627.2|4626.6|4627.08|4626.48|1
1648597070000|2022-03-29 23:37:50|4626.95|4626.35|4626.33|4625.73|4627.08|4626.48|4626.33|4625.73|54
1648597080000|2022-03-29 23:38:00|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|10
1648597090000|2022-03-29 23:38:10|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|19
1648597110000|2022-03-29 23:38:30|4626.58|4625.98|4626.58|4625.98|4626.7|4626.1|4626.58|4625.98|11
1648597140000|2022-03-29 23:39:00|4626.83|4626.23|4626.83|4626.23|4627.08|4626.48|4626.83|4626.23|93
1648597150000|2022-03-29 23:39:10|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|10
1648597170000|2022-03-29 23:39:30|4626.45|4625.85|4626.45|4625.85|4626.45|4625.85|4626.45|4625.85|17
1648597180000|2022-03-29 23:39:40|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.33|4625.73|5
1648597190000|2022-03-29 23:39:50|4626.83|4626.23|4626.58|4625.98|4626.83|4626.23|4626.58|4625.98|13
1648597200000|2022-03-29 23:40:00|4626.45|4625.85|4626.58|4625.98|4626.58|4625.98|4626.33|4625.73|18
1648597210000|2022-03-29 23:40:10|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|6
1648597240000|2022-03-29 23:40:40|||||||||2
1648597250000|2022-03-29 23:40:50|||||||||14
1648597260000|2022-03-29 23:41:00|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4626.95|4626.35|14
1648597270000|2022-03-29 23:41:10|4626.95|4626.35|4627.33|4626.73|4627.33|4626.73|4626.95|4626.35|6
1648597280000|2022-03-29 23:41:20|4627.2|4626.6|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|28
1648597290000|2022-03-29 23:41:30|4627.2|4626.6|4627.2|4626.6|4627.2|4626.6|4627.08|4626.48|3
1648597300000|2022-03-29 23:41:40|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|1
1648597320000|2022-03-29 23:42:00|4627.2|4626.6|4627.58|4626.98|4627.58|4626.98|4627.2|4626.6|18
1648597330000|2022-03-29 23:42:10|||||||||3
1648597340000|2022-03-29 23:42:20|||||||||3
1648597350000|2022-03-29 23:42:30|||||||||6
1648597360000|2022-03-29 23:42:40|4627.45|4626.85|4627.33|4626.73|4627.58|4626.98|4627.33|4626.73|24
1648597370000|2022-03-29 23:42:50|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|11
1648597380000|2022-03-29 23:43:00|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|71
1648597390000|2022-03-29 23:43:10|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|12
1648597400000|2022-03-29 23:43:20|4628.08|4627.48|4628.08|4627.48|4628.33|4627.73|4628.08|4627.48|27
1648597410000|2022-03-29 23:43:30|4628.33|4627.73|4628.45|4627.85|4628.58|4627.98|4628.2|4627.6|12
1648597420000|2022-03-29 23:43:40|4628.58|4627.98|4628.33|4627.73|4628.58|4627.98|4628.33|4627.73|54
1648597430000|2022-03-29 23:43:50|4628.58|4627.98|4628.58|4627.98|4628.58|4627.98|4628.58|4627.98|3
1648597440000|2022-03-29 23:44:00|||||||||27
1648597450000|2022-03-29 23:44:10|||||||||3
1648597460000|2022-03-29 23:44:20|||||||||149
1648597470000|2022-03-29 23:44:30|||||||||4
1648597480000|2022-03-29 23:44:40|4628.45|4627.85|4628.33|4627.73|4628.45|4627.85|4628.33|4627.73|19
1648597490000|2022-03-29 23:44:50|4628.58|4627.98|4628.58|4627.98|4628.58|4627.98|4628.58|4627.98|13
1648597500000|2022-03-29 23:45:00|4628.33|4627.73|4628.58|4627.98|4628.58|4627.98|4628.08|4627.48|42
1648597510000|2022-03-29 23:45:10|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.08|4627.48|18
1648597520000|2022-03-29 23:45:20|4628.2|4627.6|4628.33|4627.73|4628.33|4627.73|4628.08|4627.48|12
1648597530000|2022-03-29 23:45:30|||||||||4
1648597540000|2022-03-29 23:45:40|4628.08|4627.48|4628.33|4627.73|4628.33|4627.73|4628.08|4627.48|14
1648597550000|2022-03-29 23:45:50|4628.2|4627.6|4628.2|4627.6|4628.2|4627.6|4628.08|4627.48|4
1648597560000|2022-03-29 23:46:00|4628.33|4627.73|4628.58|4627.98|4628.58|4627.98|4628.08|4627.48|19
1648597570000|2022-03-29 23:46:10|4628.45|4627.85|4628.58|4627.98|4628.58|4627.98|4628.45|4627.85|62
1648597580000|2022-03-29 23:46:20|||||||||9
1648597600000|2022-03-29 23:46:40|||||||||64
1648597610000|2022-03-29 23:46:50|||||||||45
1648597630000|2022-03-29 23:47:10|4628.33|4627.73|4628.33|4627.73|4628.58|4627.98|4628.33|4627.73|238
1648597640000|2022-03-29 23:47:20|||||||||4
1648597650000|2022-03-29 23:47:30|4628.58|4627.98|4628.33|4627.73|4628.58|4627.98|4628.33|4627.73|19
1648597660000|2022-03-29 23:47:40|4628.2|4627.6|4627.83|4627.23|4628.2|4627.6|4627.83|4627.23|49
1648597670000|2022-03-29 23:47:50|||||||||3
1648597680000|2022-03-29 23:48:00|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|11
1648597690000|2022-03-29 23:48:10|||||||||7
1648597700000|2022-03-29 23:48:20|||||||||1
1648597710000|2022-03-29 23:48:30|4628.2|4627.6|4627.83|4627.23|4628.33|4627.73|4627.83|4627.23|35
1648597740000|2022-03-29 23:49:00|4627.95|4627.35|4628.08|4627.48|4628.08|4627.48|4627.95|4627.35|10
1648597750000|2022-03-29 23:49:10|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|12
1648597760000|2022-03-29 23:49:20|4628.2|4627.6|4628.33|4627.73|4628.33|4627.73|4628.08|4627.48|13
1648597770000|2022-03-29 23:49:30|||||||||1
1648597800000|2022-03-29 23:50:00|4628.58|4627.98|4628.33|4627.73|4628.58|4627.98|4628.33|4627.73|27
1648597810000|2022-03-29 23:50:10|||||||||21
1648597820000|2022-03-29 23:50:20|4628.45|4627.85|4628.58|4627.98|4628.58|4627.98|4628.45|4627.85|14
1648597830000|2022-03-29 23:50:30|4628.45|4627.85|4628.45|4627.85|4628.45|4627.85|4628.45|4627.85|13
1648597840000|2022-03-29 23:50:40|4628.58|4627.98|4628.33|4627.73|4628.58|4627.98|4628.33|4627.73|6
1648597850000|2022-03-29 23:50:50|||||||||3
1648597860000|2022-03-29 23:51:00|4628.45|4627.85|4628.58|4627.98|4628.58|4627.98|4628.45|4627.85|18
1648597870000|2022-03-29 23:51:10|||||||||22
1648597880000|2022-03-29 23:51:20|||||||||52
1648597890000|2022-03-29 23:51:30|||||||||67
1648597910000|2022-03-29 23:51:50|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|20
1648597920000|2022-03-29 23:52:00|||||||||3
1648597930000|2022-03-29 23:52:10|4628.08|4627.48|4628.08|4627.48|4628.33|4627.73|4628.08|4627.48|41
1648597950000|2022-03-29 23:52:30|4628.2|4627.6|4628.08|4627.48|4628.33|4627.73|4628.08|4627.48|15
1648597960000|2022-03-29 23:52:40|||||||||1
1648597970000|2022-03-29 23:52:50|4628.2|4627.6|4628.08|4627.48|4628.2|4627.6|4628.08|4627.48|14
1648597980000|2022-03-29 23:53:00|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|39
1648597990000|2022-03-29 23:53:10|4627.7|4627.1|4627.83|4627.23|4627.83|4627.23|4627.7|4627.1|24
1648598000000|2022-03-29 23:53:20|4627.58|4626.98|4627.83|4627.23|4627.83|4627.23|4627.58|4626.98|28
1648598010000|2022-03-29 23:53:30|4627.7|4627.1|4627.58|4626.98|4627.83|4627.23|4627.58|4626.98|19
1648598020000|2022-03-29 23:53:40|||||||||5
1648598030000|2022-03-29 23:53:50|||||||||2
1648598040000|2022-03-29 23:54:00|4627.83|4627.23|4627.83|4627.23|4627.95|4627.35|4627.83|4627.23|45
1648598050000|2022-03-29 23:54:10|4627.95|4627.35|4627.83|4627.23|4628.08|4627.48|4627.83|4627.23|9
1648598080000|2022-03-29 23:54:40|||||||||26
1648598090000|2022-03-29 23:54:50|4627.58|4626.98|4627.83|4627.23|4627.83|4627.23|4627.58|4626.98|11
1648598100000|2022-03-29 23:55:00|||||||||1
1648598120000|2022-03-29 23:55:20|||||||||9
1648598140000|2022-03-29 23:55:40|4627.95|4627.35|4628.08|4627.48|4628.08|4627.48|4627.95|4627.35|8
1648598180000|2022-03-29 23:56:20|||||||||12
1648598190000|2022-03-29 23:56:30|4628.2|4627.6|4628.33|4627.73|4628.33|4627.73|4628.2|4627.6|36
1648598210000|2022-03-29 23:56:50|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|11
1648598220000|2022-03-29 23:57:00|||||||||6
1648598230000|2022-03-29 23:57:10|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|9
1648598240000|2022-03-29 23:57:20|||||||||1
1648598250000|2022-03-29 23:57:30|4628.45|4627.85|4628.58|4627.98|4628.58|4627.98|4628.45|4627.85|4
1648598260000|2022-03-29 23:57:40|||||||||6
1648598270000|2022-03-29 23:57:50|||||||||3
1648598290000|2022-03-29 23:58:10|||||||||15
1648598310000|2022-03-29 23:58:30|||||||||17
1648598320000|2022-03-29 23:58:40|4628.33|4627.73|4628.58|4627.98|4628.58|4627.98|4628.33|4627.73|16
1648598330000|2022-03-29 23:58:50|4628.33|4627.73|4628.58|4627.98|4628.58|4627.98|4628.33|4627.73|16
1648598340000|2022-03-29 23:59:00|4628.45|4627.85|4628.08|4627.48|4628.58|4627.98|4628.08|4627.48|81
1648598350000|2022-03-29 23:59:10|4627.95|4627.35|4628.08|4627.48|4628.08|4627.48|4627.95|4627.35|40
1648598360000|2022-03-29 23:59:20|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4
1648598370000|2022-03-29 23:59:30|||||||||3
1648598380000|2022-03-29 23:59:40|4628.58|4627.98|4628.58|4627.98|4628.58|4627.98|4628.58|4627.98|8
1648598390000|2022-03-29 23:59:50|4628.45|4627.85|4628.33|4627.73|4628.45|4627.85|4628.33|4627.73|16
1648598400000|2022-03-30 00:00:00|4628.08|4627.48|4627.83|4627.23|4628.08|4627.48|4627.83|4627.23|83
1648598410000|2022-03-30 00:00:10|4627.7|4627.1|4626.83|4626.23|4627.7|4627.1|4626.83|4626.23|83
1648598420000|2022-03-30 00:00:20|4626.7|4626.1|4626.33|4625.73|4626.7|4626.1|4626.33|4625.73|48
1648598430000|2022-03-30 00:00:30|4626.08|4625.48|4625.58|4624.98|4626.08|4625.48|4625.58|4624.98|86
1648598440000|2022-03-30 00:00:40|4625.33|4624.73|4626.33|4625.73|4626.33|4625.73|4625.33|4624.73|160
1648598450000|2022-03-30 00:00:50|4626.45|4625.85|4626.08|4625.48|4626.45|4625.85|4625.83|4625.23|57
1648598460000|2022-03-30 00:01:00|4626.2|4625.6|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|29
1648598470000|2022-03-30 00:01:10|4626.2|4625.6|4626.08|4625.48|4626.2|4625.6|4625.83|4625.23|28
1648598480000|2022-03-30 00:01:20|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|16
1648598490000|2022-03-30 00:01:30|4625.58|4624.98|4625.33|4624.73|4625.83|4625.23|4625.33|4624.73|60
1648598500000|2022-03-30 00:01:40|4625.08|4624.48|4625.08|4624.48|4625.33|4624.73|4625.08|4624.48|53
1648598510000|2022-03-30 00:01:50|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|66
1648598520000|2022-03-30 00:02:00|4624.58|4623.98|4625.33|4624.73|4625.58|4624.98|4624.58|4623.98|51
1648598530000|2022-03-30 00:02:10|4625.45|4624.85|4625.58|4624.98|4625.58|4624.98|4625.33|4624.73|43
1648598540000|2022-03-30 00:02:20|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4625.58|4624.98|6
1648598550000|2022-03-30 00:02:30|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.33|4624.73|30
1648598560000|2022-03-30 00:02:40|4625.45|4624.85|4625.08|4624.48|4625.45|4624.85|4625.08|4624.48|21
1648598570000|2022-03-30 00:02:50|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|15
1648598580000|2022-03-30 00:03:00|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|47
1648598590000|2022-03-30 00:03:10|4624.83|4624.23|4624.58|4623.98|4624.83|4624.23|4624.58|4623.98|78
1648598600000|2022-03-30 00:03:20|4624.45|4623.85|4624.83|4624.23|4624.83|4624.23|4624.33|4623.73|7
1648598610000|2022-03-30 00:03:30|4624.7|4624.1|4624.95|4624.35|4624.95|4624.35|4624.58|4623.98|19
1648598620000|2022-03-30 00:03:40|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.58|4623.98|29
1648598630000|2022-03-30 00:03:50|4624.95|4624.35|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|14
1648598640000|2022-03-30 00:04:00|4625.2|4624.6|4625.08|4624.48|4625.33|4624.73|4625.08|4624.48|18
1648598650000|2022-03-30 00:04:10|4624.83|4624.23|4624.7|4624.1|4624.83|4624.23|4624.7|4624.1|31
1648598660000|2022-03-30 00:04:20|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.33|4623.73|46
1648598670000|2022-03-30 00:04:30|4624.7|4624.1|4624.58|4623.98|4624.83|4624.23|4624.58|4623.98|4
1648598680000|2022-03-30 00:04:40|4624.83|4624.23|4624.58|4623.98|4624.83|4624.23|4624.58|4623.98|9
1648598690000|2022-03-30 00:04:50|4624.45|4623.85|4624.58|4623.98|4624.58|4623.98|4624.33|4623.73|23
1648598700000|2022-03-30 00:05:00|4624.33|4623.73|4623.95|4623.35|4624.33|4623.73|4623.83|4623.23|128
1648598710000|2022-03-30 00:05:10|4623.7|4623.1|4623.33|4622.73|4623.83|4623.23|4623.33|4622.73|46
1648598720000|2022-03-30 00:05:20|4623.2|4622.6|4623.33|4622.73|4623.33|4622.73|4623.08|4622.48|99
1648598730000|2022-03-30 00:05:30|4623.58|4622.98|4623.95|4623.35|4624.08|4623.48|4623.58|4622.98|39
1648598740000|2022-03-30 00:05:40|4624.08|4623.48|4623.95|4623.35|4624.33|4623.73|4623.83|4623.23|50
1648598750000|2022-03-30 00:05:50|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|4623.95|4623.35|19
1648598760000|2022-03-30 00:06:00|4623.95|4623.35|4624.08|4623.48|4624.08|4623.48|4623.83|4623.23|18
1648598770000|2022-03-30 00:06:10|4624.33|4623.73|4624.83|4624.23|4624.83|4624.23|4624.33|4623.73|38
1648598780000|2022-03-30 00:06:20|4624.7|4624.1|4624.83|4624.23|4624.83|4624.23|4624.58|4623.98|27
1648598790000|2022-03-30 00:06:30|4624.58|4623.98|4624.83|4624.23|4624.83|4624.23|4624.58|4623.98|8
1648598800000|2022-03-30 00:06:40|4624.7|4624.1|4624.58|4623.98|4624.83|4624.23|4624.58|4623.98|9
1648598810000|2022-03-30 00:06:50|4624.7|4624.1|4624.58|4623.98|4624.7|4624.1|4624.58|4623.98|23
1648598820000|2022-03-30 00:07:00|4624.45|4623.85|4624.33|4623.73|4624.45|4623.85|4624.2|4623.6|17
1648598830000|2022-03-30 00:07:10|4624.2|4623.6|4624.58|4623.98|4624.58|4623.98|4624.2|4623.6|12
1648598840000|2022-03-30 00:07:20|4624.83|4624.23|4624.58|4623.98|4624.83|4624.23|4624.58|4623.98|40
1648598850000|2022-03-30 00:07:30|4624.7|4624.1|4624.58|4623.98|4624.7|4624.1|4624.58|4623.98|4
1648598860000|2022-03-30 00:07:40|4624.83|4624.23|4624.7|4624.1|4624.83|4624.23|4624.7|4624.1|27
1648598870000|2022-03-30 00:07:50|4624.83|4624.23|4625.08|4624.48|4625.08|4624.48|4624.58|4623.98|19
1648598880000|2022-03-30 00:08:00|4624.95|4624.35|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|30
1648598890000|2022-03-30 00:08:10|4624.95|4624.35|4625.08|4624.48|4625.08|4624.48|4624.95|4624.35|14
1648598900000|2022-03-30 00:08:20|4624.83|4624.23|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|21
1648598910000|2022-03-30 00:08:30|4624.83|4624.23|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|31
1648598920000|2022-03-30 00:08:40|4624.95|4624.35|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|3
1648598930000|2022-03-30 00:08:50|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.58|4623.98|23
1648598940000|2022-03-30 00:09:00|4624.58|4623.98|4624.58|4623.98|4624.83|4624.23|4624.58|4623.98|11
1648598950000|2022-03-30 00:09:10|4624.83|4624.23|4625.08|4624.48|4625.08|4624.48|4624.7|4624.1|41
1648598960000|2022-03-30 00:09:20|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.08|4624.48|8
1648598970000|2022-03-30 00:09:30|4625.08|4624.48|4625.08|4624.48|4625.2|4624.6|4625.08|4624.48|19
1648598980000|2022-03-30 00:09:40|4625.2|4624.6|4625.08|4624.48|4625.2|4624.6|4625.08|4624.48|9
1648598990000|2022-03-30 00:09:50|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|11
1648599000000|2022-03-30 00:10:00|||||||||32
1648599010000|2022-03-30 00:10:10|4625.08|4624.48|4624.95|4624.35|4625.08|4624.48|4624.83|4624.23|20
1648599020000|2022-03-30 00:10:20|4624.83|4624.23|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|2
1648599030000|2022-03-30 00:10:30|4624.95|4624.35|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|11
1648599050000|2022-03-30 00:10:50|||||||||26
1648599060000|2022-03-30 00:11:00|4624.95|4624.35|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|8
1648599070000|2022-03-30 00:11:10|4624.95|4624.35|4625.08|4624.48|4625.08|4624.48|4624.95|4624.35|13
1648599090000|2022-03-30 00:11:30|||||||||13
1648599100000|2022-03-30 00:11:40|||||||||22
1648599120000|2022-03-30 00:12:00|4625.2|4624.6|4625.08|4624.48|4625.33|4624.73|4625.08|4624.48|21
1648599130000|2022-03-30 00:12:10|4625.2|4624.6|4625.08|4624.48|4625.2|4624.6|4625.08|4624.48|0
1648599140000|2022-03-30 00:12:20|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|3
1648599150000|2022-03-30 00:12:30|4624.58|4623.98|4624.33|4623.73|4624.58|4623.98|4624.33|4623.73|24
1648599160000|2022-03-30 00:12:40|4624.45|4623.85|4624.33|4623.73|4624.45|4623.85|4624.33|4623.73|16
1648599170000|2022-03-30 00:12:50|4624.58|4623.98|4624.33|4623.73|4624.58|4623.98|4624.33|4623.73|33
1648599180000|2022-03-30 00:13:00|4624.7|4624.1|4624.58|4623.98|4624.7|4624.1|4624.45|4623.85|17
1648599200000|2022-03-30 00:13:20|4624.33|4623.73|4624.08|4623.48|4624.33|4623.73|4624.08|4623.48|27
1648599210000|2022-03-30 00:13:30|4624.2|4623.6|4624.58|4623.98|4624.58|4623.98|4624.2|4623.6|3
1648599220000|2022-03-30 00:13:40|4624.33|4623.73|4624.58|4623.98|4624.58|4623.98|4624.33|4623.73|16
1648599230000|2022-03-30 00:13:50|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.7|4624.1|11
1648599240000|2022-03-30 00:14:00|4625.08|4624.48|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|29
1648599250000|2022-03-30 00:14:10|4624.7|4624.1|4624.83|4624.23|4624.83|4624.23|4624.58|4623.98|6
1648599260000|2022-03-30 00:14:20|4624.95|4624.35|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|9
1648599270000|2022-03-30 00:14:30|4624.95|4624.35|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|3
1648599280000|2022-03-30 00:14:40|4624.95|4624.35|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|5
1648599290000|2022-03-30 00:14:50|4625.2|4624.6|4625.08|4624.48|4625.33|4624.73|4625.08|4624.48|7
1648599300000|2022-03-30 00:15:00|4625.2|4624.6|4625.08|4624.48|4625.33|4624.73|4625.08|4624.48|39
1648599310000|2022-03-30 00:15:10|4624.95|4624.35|4624.33|4623.73|4624.95|4624.35|4624.33|4623.73|21
1648599320000|2022-03-30 00:15:20|4624.58|4623.98|4625.08|4624.48|4625.08|4624.48|4624.58|4623.98|20
1648599330000|2022-03-30 00:15:30|4624.83|4624.23|4624.58|4623.98|4624.83|4624.23|4624.58|4623.98|31
1648599340000|2022-03-30 00:15:40|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|17
1648599350000|2022-03-30 00:15:50|4624.45|4623.85|4624.58|4623.98|4624.58|4623.98|4624.45|4623.85|16
1648599360000|2022-03-30 00:16:00|4624.33|4623.73|4623.83|4623.23|4624.45|4623.85|4623.83|4623.23|53
1648599370000|2022-03-30 00:16:10|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|16
1648599380000|2022-03-30 00:16:20|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.08|4623.48|20
1648599390000|2022-03-30 00:16:30|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|4623.95|4623.35|21
1648599400000|2022-03-30 00:16:40|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|10
1648599410000|2022-03-30 00:16:50|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|20
1648599420000|2022-03-30 00:17:00|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|30
1648599430000|2022-03-30 00:17:10|4624.58|4623.98|4624.33|4623.73|4624.83|4624.23|4624.33|4623.73|22
1648599440000|2022-03-30 00:17:20|4624.45|4623.85|4624.58|4623.98|4624.58|4623.98|4624.33|4623.73|12
1648599450000|2022-03-30 00:17:30|4624.33|4623.73|4624.58|4623.98|4624.58|4623.98|4624.33|4623.73|30
1648599470000|2022-03-30 00:17:50|4624.33|4623.73|4624.2|4623.6|4624.33|4623.73|4624.2|4623.6|18
1648599480000|2022-03-30 00:18:00|4624.08|4623.48|4624.08|4623.48|4624.33|4623.73|4623.83|4623.23|43
1648599490000|2022-03-30 00:18:10|4624.33|4623.73|4624.08|4623.48|4624.33|4623.73|4624.08|4623.48|14
1648599500000|2022-03-30 00:18:20|||||||||2
1648599510000|2022-03-30 00:18:30|4624.33|4623.73|4624.08|4623.48|4624.33|4623.73|4624.08|4623.48|70
1648599520000|2022-03-30 00:18:40|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|13
1648599530000|2022-03-30 00:18:50|4624.45|4623.85|4624.33|4623.73|4624.45|4623.85|4624.33|4623.73|2
1648599540000|2022-03-30 00:19:00|4624.58|4623.98|4624.33|4623.73|4624.58|4623.98|4624.33|4623.73|42
1648599560000|2022-03-30 00:19:20|4624.2|4623.6|4624.33|4623.73|4624.33|4623.73|4624.2|4623.6|8
1648599570000|2022-03-30 00:19:30|4624.45|4623.85|4624.33|4623.73|4624.58|4623.98|4624.33|4623.73|28
1648599580000|2022-03-30 00:19:40|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|3
1648599600000|2022-03-30 00:20:00|4624.45|4623.85|4624.58|4623.98|4624.58|4623.98|4624.45|4623.85|11
1648599610000|2022-03-30 00:20:10|4624.83|4624.23|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|27
1648599620000|2022-03-30 00:20:20|4625.08|4624.48|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|14
1648599630000|2022-03-30 00:20:30|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4
1648599640000|2022-03-30 00:20:40|4624.7|4624.1|4624.58|4623.98|4624.7|4624.1|4624.58|4623.98|5
1648599650000|2022-03-30 00:20:50|4624.7|4624.1|4624.58|4623.98|4624.83|4624.23|4624.58|4623.98|17
1648599660000|2022-03-30 00:21:00|4624.7|4624.1|4624.83|4624.23|4624.83|4624.23|4624.58|4623.98|19
1648599670000|2022-03-30 00:21:10|4624.7|4624.1|4624.58|4623.98|4624.7|4624.1|4624.58|4623.98|19
1648599680000|2022-03-30 00:21:20|4624.7|4624.1|4625.08|4624.48|4625.08|4624.48|4624.7|4624.1|12
1648599690000|2022-03-30 00:21:30|||||||||9
1648599700000|2022-03-30 00:21:40|||||||||4
1648599720000|2022-03-30 00:22:00|||||||||8
1648599730000|2022-03-30 00:22:10|||||||||4
1648599740000|2022-03-30 00:22:20|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|15
1648599750000|2022-03-30 00:22:30|4625.58|4624.98|4625.33|4624.73|4625.58|4624.98|4625.33|4624.73|26
1648599760000|2022-03-30 00:22:40|4625.58|4624.98|4625.33|4624.73|4625.58|4624.98|4625.08|4624.48|14
1648599780000|2022-03-30 00:23:00|4625.45|4624.85|4625.08|4624.48|4625.45|4624.85|4625.08|4624.48|28
1648599790000|2022-03-30 00:23:10|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|1
1648599800000|2022-03-30 00:23:20|4625.45|4624.85|4625.33|4624.73|4625.45|4624.85|4625.33|4624.73|11
1648599810000|2022-03-30 00:23:30|4625.2|4624.6|4625.08|4624.48|4625.2|4624.6|4625.08|4624.48|1
1648599820000|2022-03-30 00:23:40|4625.2|4624.6|4625.33|4624.73|4625.33|4624.73|4625.2|4624.6|7
1648599830000|2022-03-30 00:23:50|||||||||3
1648599840000|2022-03-30 00:24:00|4625.45|4624.85|4625.33|4624.73|4625.58|4624.98|4625.33|4624.73|16
1648599850000|2022-03-30 00:24:10|||||||||1
1648599860000|2022-03-30 00:24:20|4625.2|4624.6|4625.33|4624.73|4625.33|4624.73|4625.08|4624.48|11
1648599870000|2022-03-30 00:24:30|4625.2|4624.6|4625.08|4624.48|4625.2|4624.6|4625.08|4624.48|1
1648599880000|2022-03-30 00:24:40|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|14
1648599890000|2022-03-30 00:24:50|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.33|4624.73|20
1648599900000|2022-03-30 00:25:00|||||||||2
1648599910000|2022-03-30 00:25:10|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|18
1648599920000|2022-03-30 00:25:20|4625.45|4624.85|4625.83|4625.23|4625.83|4625.23|4625.45|4624.85|40
1648599930000|2022-03-30 00:25:30|4625.7|4625.1|4625.83|4625.23|4625.83|4625.23|4625.7|4625.1|27
1648599940000|2022-03-30 00:25:40|4626.08|4625.48|4625.83|4625.23|4626.08|4625.48|4625.83|4625.23|25
1648599950000|2022-03-30 00:25:50|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|11
1648599970000|2022-03-30 00:26:10|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|33
1648599980000|2022-03-30 00:26:20|4626.45|4625.85|4626.33|4625.73|4626.58|4625.98|4626.33|4625.73|55
1648599990000|2022-03-30 00:26:30|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.33|4625.73|17
1648600000000|2022-03-30 00:26:40|||||||||1
1648600010000|2022-03-30 00:26:50|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|19
1648600020000|2022-03-30 00:27:00|||||||||1
1648600030000|2022-03-30 00:27:10|4626.2|4625.6|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|18
1648600040000|2022-03-30 00:27:20|4625.95|4625.35|4626.08|4625.48|4626.08|4625.48|4625.95|4625.35|40
1648600050000|2022-03-30 00:27:30|||||||||1
1648600060000|2022-03-30 00:27:40|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|10
1648600070000|2022-03-30 00:27:50|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|6
1648600080000|2022-03-30 00:28:00|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|46
1648600090000|2022-03-30 00:28:10|||||||||3
1648600100000|2022-03-30 00:28:20|4626.95|4626.35|4627.08|4626.48|4627.08|4626.48|4626.83|4626.23|38
1648600110000|2022-03-30 00:28:30|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|8
1648600120000|2022-03-30 00:28:40|||||||||11
1648600130000|2022-03-30 00:28:50|||||||||1
1648600140000|2022-03-30 00:29:00|4627.2|4626.6|4627.08|4626.48|4627.2|4626.6|4626.83|4626.23|79
1648600150000|2022-03-30 00:29:10|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|19
1648600160000|2022-03-30 00:29:20|4626.7|4626.1|4626.83|4626.23|4626.83|4626.23|4626.58|4625.98|15
1648600170000|2022-03-30 00:29:30|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|2
1648600190000|2022-03-30 00:29:50|||||||||23
1648600200000|2022-03-30 00:30:00|4626.83|4626.23|4627.58|4626.98|4627.58|4626.98|4626.83|4626.23|62
1648600210000|2022-03-30 00:30:10|4627.83|4627.23|4628.33|4627.73|4628.33|4627.73|4627.83|4627.23|45
1648600220000|2022-03-30 00:30:20|4628.2|4627.6|4627.83|4627.23|4628.2|4627.6|4627.83|4627.23|31
1648600230000|2022-03-30 00:30:30|||||||||12
1648600240000|2022-03-30 00:30:40|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|7
1648600250000|2022-03-30 00:30:50|4627.83|4627.23|4628.08|4627.48|4628.08|4627.48|4627.7|4627.1|23
1648600260000|2022-03-30 00:31:00|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|21
1648600270000|2022-03-30 00:31:10|4628.58|4627.98|4628.33|4627.73|4628.58|4627.98|4628.33|4627.73|102
1648600280000|2022-03-30 00:31:20|4628.58|4627.98|4628.33|4627.73|4628.58|4627.98|4628.33|4627.73|21
1648600290000|2022-03-30 00:31:30|4628.58|4627.98|4628.33|4627.73|4628.58|4627.98|4628.33|4627.73|21
1648600300000|2022-03-30 00:31:40|4628.58|4627.98|4628.33|4627.73|4628.58|4627.98|4628.33|4627.73|15
1648600310000|2022-03-30 00:31:50|||||||||4
1648600320000|2022-03-30 00:32:00|4628.58|4627.98|4628.58|4627.98|4628.58|4627.98|4628.45|4627.85|18
1648600330000|2022-03-30 00:32:10|||||||||15
1648600340000|2022-03-30 00:32:20|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|34
1648600350000|2022-03-30 00:32:30|4628.45|4627.85|4628.58|4627.98|4628.58|4627.98|4628.45|4627.85|0
1648600360000|2022-03-30 00:32:40|||||||||16
1648600370000|2022-03-30 00:32:50|||||||||50
1648600380000|2022-03-30 00:33:00|||||||||2
1648600390000|2022-03-30 00:33:10|||||||||5
1648600400000|2022-03-30 00:33:20|||||||||86
1648600410000|2022-03-30 00:33:30|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.08|4627.48|114
1648600430000|2022-03-30 00:33:50|4628.08|4627.48|4627.83|4627.23|4628.08|4627.48|4627.83|4627.23|31
1648600440000|2022-03-30 00:34:00|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|21
1648600450000|2022-03-30 00:34:10|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|31
1648600460000|2022-03-30 00:34:20|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|28
1648600470000|2022-03-30 00:34:30|4627.33|4626.73|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|33
1648600480000|2022-03-30 00:34:40|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.2|4626.6|18
1648600500000|2022-03-30 00:35:00|4627.45|4626.85|4627.08|4626.48|4627.58|4626.98|4627.08|4626.48|45
1648600520000|2022-03-30 00:35:20|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|9
1648600530000|2022-03-30 00:35:30|4627.2|4626.6|4627.08|4626.48|4627.2|4626.6|4627.08|4626.48|13
1648600540000|2022-03-30 00:35:40|4627.33|4626.73|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|10
1648600550000|2022-03-30 00:35:50|4626.83|4626.23|4626.7|4626.1|4626.83|4626.23|4626.7|4626.1|21
1648600560000|2022-03-30 00:36:00|4626.83|4626.23|4627.08|4626.48|4627.08|4626.48|4626.83|4626.23|18
1648600570000|2022-03-30 00:36:10|4626.95|4626.35|4626.83|4626.23|4626.95|4626.35|4626.83|4626.23|17
1648600590000|2022-03-30 00:36:30|4626.7|4626.1|4626.83|4626.23|4626.83|4626.23|4626.7|4626.1|6
1648600600000|2022-03-30 00:36:40|4626.7|4626.1|4626.83|4626.23|4626.83|4626.23|4626.33|4625.73|71
1648600610000|2022-03-30 00:36:50|4627.08|4626.48|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|52
1648600620000|2022-03-30 00:37:00|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|5
1648600630000|2022-03-30 00:37:10|4627.08|4626.48|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|17
1648600640000|2022-03-30 00:37:20|||||||||2
1648600650000|2022-03-30 00:37:30|4626.83|4626.23|4627.33|4626.73|4627.33|4626.73|4626.83|4626.23|20
1648600660000|2022-03-30 00:37:40|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|13
1648600670000|2022-03-30 00:37:50|4626.83|4626.23|4627.08|4626.48|4627.08|4626.48|4626.83|4626.23|17
1648600680000|2022-03-30 00:38:00|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|5
1648600720000|2022-03-30 00:38:40|||||||||4
1648600730000|2022-03-30 00:38:50|||||||||2
1648600740000|2022-03-30 00:39:00|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|19
1648600750000|2022-03-30 00:39:10|4626.95|4626.35|4627.08|4626.48|4627.08|4626.48|4626.95|4626.35|17
1648600760000|2022-03-30 00:39:20|4627.2|4626.6|4627.08|4626.48|4627.2|4626.6|4627.08|4626.48|2
1648600770000|2022-03-30 00:39:30|4626.95|4626.35|4627.08|4626.48|4627.08|4626.48|4626.83|4626.23|6
1648600790000|2022-03-30 00:39:50|4626.95|4626.35|4626.83|4626.23|4626.95|4626.35|4626.83|4626.23|11
1648600800000|2022-03-30 00:40:00|4626.95|4626.35|4626.83|4626.23|4626.95|4626.35|4626.83|4626.23|9
1648600810000|2022-03-30 00:40:10|4626.7|4626.1|4626.83|4626.23|4627.08|4626.48|4626.33|4625.73|63
1648600820000|2022-03-30 00:40:20|4626.95|4626.35|4626.58|4625.98|4626.95|4626.35|4626.33|4625.73|36
1648600830000|2022-03-30 00:40:30|||||||||5
1648600840000|2022-03-30 00:40:40|||||||||59
1648600850000|2022-03-30 00:40:50|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|44
1648600870000|2022-03-30 00:41:10|||||||||24
1648600890000|2022-03-30 00:41:30|4626.2|4625.6|4626.2|4625.6|4626.33|4625.73|4626.2|4625.6|29
1648600900000|2022-03-30 00:41:40|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|0
1648600910000|2022-03-30 00:41:50|||||||||1
1648600920000|2022-03-30 00:42:00|4626.08|4625.48|4626.08|4625.48|4626.2|4625.6|4626.08|4625.48|28
1648600930000|2022-03-30 00:42:10|4625.83|4625.23|4626.08|4625.48|4626.08|4625.48|4625.83|4625.23|20
1648600940000|2022-03-30 00:42:20|||||||||29
1648600950000|2022-03-30 00:42:30|||||||||1
1648600960000|2022-03-30 00:42:40|4626.2|4625.6|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|30
1648600970000|2022-03-30 00:42:50|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|22
1648600980000|2022-03-30 00:43:00|4625.7|4625.1|4626.08|4625.48|4626.08|4625.48|4625.7|4625.1|24
1648600990000|2022-03-30 00:43:10|4625.95|4625.35|4626.08|4625.48|4626.08|4625.48|4625.83|4625.23|15
1648601000000|2022-03-30 00:43:20|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|17
1648601010000|2022-03-30 00:43:30|||||||||2
1648601020000|2022-03-30 00:43:40|||||||||2
1648601030000|2022-03-30 00:43:50|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|7
1648601040000|2022-03-30 00:44:00|4625.7|4625.1|4625.83|4625.23|4626.08|4625.48|4625.7|4625.1|12
1648601050000|2022-03-30 00:44:10|4625.95|4625.35|4625.83|4625.23|4625.95|4625.35|4625.83|4625.23|2
1648601060000|2022-03-30 00:44:20|4625.58|4624.98|4625.58|4624.98|4625.7|4625.1|4625.58|4624.98|19
1648601070000|2022-03-30 00:44:30|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4625.7|4625.1|3
1648601080000|2022-03-30 00:44:40|4625.7|4625.1|4625.83|4625.23|4625.83|4625.23|4625.7|4625.1|4
1648601090000|2022-03-30 00:44:50|4625.58|4624.98|4625.58|4624.98|4625.7|4625.1|4625.58|4624.98|18
1648601100000|2022-03-30 00:45:00|4625.7|4625.1|4625.58|4624.98|4625.7|4625.1|4625.33|4624.73|30
1648601110000|2022-03-30 00:45:10|4625.45|4624.85|4625.83|4625.23|4626.08|4625.48|4625.45|4624.85|25
1648601120000|2022-03-30 00:45:20|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|7
1648601130000|2022-03-30 00:45:30|4625.83|4625.23|4626.08|4625.48|4626.08|4625.48|4625.83|4625.23|5
1648601140000|2022-03-30 00:45:40|||||||||3
1648601150000|2022-03-30 00:45:50|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4625.58|4624.98|17
1648601160000|2022-03-30 00:46:00|4626.08|4625.48|4625.83|4625.23|4626.08|4625.48|4625.83|4625.23|9
1648601170000|2022-03-30 00:46:10|4625.7|4625.1|4625.83|4625.23|4625.83|4625.23|4625.58|4624.98|17
1648601180000|2022-03-30 00:46:20|4625.7|4625.1|4625.83|4625.23|4625.83|4625.23|4625.58|4624.98|6
1648601190000|2022-03-30 00:46:30|4625.58|4624.98|4625.33|4624.73|4625.7|4625.1|4625.33|4624.73|37
1648601200000|2022-03-30 00:46:40|4625.58|4624.98|4625.33|4624.73|4625.58|4624.98|4625.33|4624.73|18
1648601220000|2022-03-30 00:47:00|4625.83|4625.23|4625.58|4624.98|4625.83|4625.23|4625.33|4624.73|33
1648601230000|2022-03-30 00:47:10|4625.45|4624.85|4625.83|4625.23|4625.83|4625.23|4625.33|4624.73|11
1648601240000|2022-03-30 00:47:20|||||||||13
1648601250000|2022-03-30 00:47:30|4625.58|4624.98|4625.83|4625.23|4625.83|4625.23|4625.58|4624.98|15
1648601260000|2022-03-30 00:47:40|||||||||2
1648601270000|2022-03-30 00:47:50|4625.7|4625.1|4625.83|4625.23|4625.83|4625.23|4625.7|4625.1|5
1648601280000|2022-03-30 00:48:00|4625.95|4625.35|4626.08|4625.48|4626.08|4625.48|4625.95|4625.35|5
1648601290000|2022-03-30 00:48:10|4625.95|4625.35|4626.08|4625.48|4626.08|4625.48|4625.83|4625.23|13
1648601300000|2022-03-30 00:48:20|||||||||1
1648601310000|2022-03-30 00:48:30|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|5
1648601320000|2022-03-30 00:48:40|4626.2|4625.6|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|14
1648601330000|2022-03-30 00:48:50|4626.33|4625.73|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|13
1648601340000|2022-03-30 00:49:00|4626.33|4625.73|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|28
1648601360000|2022-03-30 00:49:20|4626.33|4625.73|4626.33|4625.73|4626.58|4625.98|4626.2|4625.6|39
1648601400000|2022-03-30 00:50:00|4626.45|4625.85|4626.33|4625.73|4626.45|4625.85|4626.33|4625.73|14
1648601410000|2022-03-30 00:50:10|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.08|4625.48|15
1648601420000|2022-03-30 00:50:20|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.33|4625.73|8
1648601430000|2022-03-30 00:50:30|||||||||76
1648601440000|2022-03-30 00:50:40|||||||||7
1648601450000|2022-03-30 00:50:50|||||||||39
1648601460000|2022-03-30 00:51:00|4626.33|4625.73|4626.58|4625.98|4626.58|4625.98|4626.33|4625.73|18
1648601470000|2022-03-30 00:51:10|4626.45|4625.85|4626.58|4625.98|4626.58|4625.98|4626.45|4625.85|9
1648601480000|2022-03-30 00:51:20|4626.33|4625.73|4626.33|4625.73|4626.45|4625.85|4626.33|4625.73|10
1648601490000|2022-03-30 00:51:30|4626.08|4625.48|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|46
1648601500000|2022-03-30 00:51:40|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|10
1648601510000|2022-03-30 00:51:50|||||||||16
1648601530000|2022-03-30 00:52:10|4626.2|4625.6|4626.08|4625.48|4626.2|4625.6|4626.08|4625.48|9
1648601550000|2022-03-30 00:52:30|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|19
1648601560000|2022-03-30 00:52:40|4625.7|4625.1|4626.08|4625.48|4626.08|4625.48|4625.7|4625.1|16
1648601570000|2022-03-30 00:52:50|||||||||4
1648601580000|2022-03-30 00:53:00|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4625.7|4625.1|11
1648601590000|2022-03-30 00:53:10|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|6
1648601600000|2022-03-30 00:53:20|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|31
1648601610000|2022-03-30 00:53:30|4625.58|4624.98|4625.33|4624.73|4625.58|4624.98|4625.33|4624.73|21
1648601620000|2022-03-30 00:53:40|||||||||17
1648601630000|2022-03-30 00:53:50|||||||||23
1648601640000|2022-03-30 00:54:00|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.33|4624.73|4
1648601650000|2022-03-30 00:54:10|4625.83|4625.23|4625.58|4624.98|4625.83|4625.23|4625.58|4624.98|9
1648601660000|2022-03-30 00:54:20|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4625.58|4624.98|6
1648601670000|2022-03-30 00:54:30|4625.58|4624.98|4625.33|4624.73|4625.58|4624.98|4625.33|4624.73|13
1648601680000|2022-03-30 00:54:40|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|5
1648601690000|2022-03-30 00:54:50|||||||||23
1648601700000|2022-03-30 00:55:00|4624.83|4624.23|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|34
1648601710000|2022-03-30 00:55:10|4625.08|4624.48|4625.2|4624.6|4625.33|4624.73|4624.83|4624.23|12
1648601720000|2022-03-30 00:55:20|4625.33|4624.73|4625.08|4624.48|4625.33|4624.73|4625.08|4624.48|20
1648601730000|2022-03-30 00:55:30|4625.2|4624.6|4625.08|4624.48|4625.33|4624.73|4625.08|4624.48|35
1648601740000|2022-03-30 00:55:40|4624.83|4624.23|4624.58|4623.98|4624.83|4624.23|4624.58|4623.98|27
1648601750000|2022-03-30 00:55:50|4624.7|4624.1|4624.83|4624.23|4624.83|4624.23|4624.58|4623.98|29
1648601760000|2022-03-30 00:56:00|4625.08|4624.48|4624.58|4623.98|4625.08|4624.48|4624.58|4623.98|24
1648601770000|2022-03-30 00:56:10|||||||||4
1648601780000|2022-03-30 00:56:20|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|14
1648601790000|2022-03-30 00:56:30|4624.58|4623.98|4624.83|4624.23|4624.83|4624.23|4624.45|4623.85|27
1648601800000|2022-03-30 00:56:40|4624.7|4624.1|4624.83|4624.23|4624.83|4624.23|4624.7|4624.1|8
1648601810000|2022-03-30 00:56:50|4624.7|4624.1|4624.58|4623.98|4624.7|4624.1|4624.58|4623.98|14
1648601820000|2022-03-30 00:57:00|4624.83|4624.23|4624.7|4624.1|4624.83|4624.23|4624.7|4624.1|20
1648601830000|2022-03-30 00:57:10|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.45|4623.85|33
1648601840000|2022-03-30 00:57:20|4624.58|4623.98|4624.83|4624.23|4624.83|4624.23|4624.58|4623.98|17
1648601850000|2022-03-30 00:57:30|||||||||7
1648601860000|2022-03-30 00:57:40|4625.08|4624.48|4625.08|4624.48|4625.33|4624.73|4625.08|4624.48|20
1648601870000|2022-03-30 00:57:50|4624.95|4624.35|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|10
1648601880000|2022-03-30 00:58:00|4624.83|4624.23|4625.2|4624.6|4625.2|4624.6|4624.83|4624.23|10
1648601890000|2022-03-30 00:58:10|4625.08|4624.48|4625.33|4624.73|4625.33|4624.73|4625.08|4624.48|1
1648601910000|2022-03-30 00:58:30|4625.2|4624.6|4625.2|4624.6|4625.2|4624.6|4625.2|4624.6|19
1648601920000|2022-03-30 00:58:40|4625.08|4624.48|4625.33|4624.73|4625.33|4624.73|4625.08|4624.48|20
1648601930000|2022-03-30 00:58:50|4625.2|4624.6|4625.08|4624.48|4625.33|4624.73|4625.08|4624.48|5
1648601940000|2022-03-30 00:59:00|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|8
1648601950000|2022-03-30 00:59:10|||||||||7
1648601960000|2022-03-30 00:59:20|4625.58|4624.98|4625.33|4624.73|4625.58|4624.98|4625.33|4624.73|6
1648601970000|2022-03-30 00:59:30|||||||||16
1648601980000|2022-03-30 00:59:40|||||||||16
1648601990000|2022-03-30 00:59:50|||||||||3
1648602000000|2022-03-30 01:00:00|4625.08|4624.48|4625.33|4624.73|4625.33|4624.73|4625.08|4624.48|15
1648602010000|2022-03-30 01:00:10|4625.2|4624.6|4625.08|4624.48|4625.2|4624.6|4625.08|4624.48|17
1648602020000|2022-03-30 01:00:20|4625.33|4624.73|4625.08|4624.48|4625.33|4624.73|4625.08|4624.48|16
1648602030000|2022-03-30 01:00:30|4624.83|4624.23|4625.33|4624.73|4625.33|4624.73|4624.83|4624.23|46
1648602040000|2022-03-30 01:00:40|4625.08|4624.48|4625.2|4624.6|4625.33|4624.73|4625.08|4624.48|5
1648602050000|2022-03-30 01:00:50|4625.33|4624.73|4625.08|4624.48|4625.33|4624.73|4625.08|4624.48|7
1648602060000|2022-03-30 01:01:00|4624.95|4624.35|4624.83|4624.23|4624.95|4624.35|4624.83|4624.23|16
1648602070000|2022-03-30 01:01:10|4624.7|4624.1|4624.83|4624.23|4624.83|4624.23|4624.7|4624.1|39
1648602080000|2022-03-30 01:01:20|4624.7|4624.1|4624.58|4623.98|4624.83|4624.23|4624.58|4623.98|7
1648602090000|2022-03-30 01:01:30|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|17
1648602100000|2022-03-30 01:01:40|4624.45|4623.85|4624.58|4623.98|4624.83|4624.23|4624.45|4623.85|26
1648602110000|2022-03-30 01:01:50|4624.45|4623.85|4624.33|4623.73|4624.58|4623.98|4624.33|4623.73|18
1648602120000|2022-03-30 01:02:00|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4624.33|4623.73|27
1648602130000|2022-03-30 01:02:10|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|5
1648602140000|2022-03-30 01:02:20|4624.08|4623.48|4624.08|4623.48|4624.33|4623.73|4624.08|4623.48|43
1648602150000|2022-03-30 01:02:30|||||||||17
1648602160000|2022-03-30 01:02:40|4624.2|4623.6|4624.33|4623.73|4624.33|4623.73|4624.08|4623.48|19
1648602170000|2022-03-30 01:02:50|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|6
1648602180000|2022-03-30 01:03:00|4624.45|4623.85|4624.33|4623.73|4624.58|4623.98|4624.33|4623.73|20
1648602190000|2022-03-30 01:03:10|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|7
1648602200000|2022-03-30 01:03:20|4624.83|4624.23|4624.7|4624.1|4624.83|4624.23|4624.7|4624.1|28
1648602210000|2022-03-30 01:03:30|4624.83|4624.23|4624.58|4623.98|4624.83|4624.23|4624.58|4623.98|12
1648602220000|2022-03-30 01:03:40|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.58|4623.98|17
1648602230000|2022-03-30 01:03:50|4624.7|4624.1|4624.58|4623.98|4624.7|4624.1|4624.58|4623.98|2
1648602240000|2022-03-30 01:04:00|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|10
1648602250000|2022-03-30 01:04:10|4624.58|4623.98|4624.58|4623.98|4624.83|4624.23|4624.58|4623.98|23
1648602260000|2022-03-30 01:04:20|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|8
1648602280000|2022-03-30 01:04:40|||||||||10
1648602290000|2022-03-30 01:04:50|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|13
1648602300000|2022-03-30 01:05:00|||||||||7
1648602310000|2022-03-30 01:05:10|4624.95|4624.35|4624.83|4624.23|4624.95|4624.35|4624.83|4624.23|41
1648602320000|2022-03-30 01:05:20|4624.58|4623.98|4624.83|4624.23|4624.83|4624.23|4624.58|4623.98|12
1648602330000|2022-03-30 01:05:30|4624.7|4624.1|4624.58|4623.98|4624.7|4624.1|4624.58|4623.98|24
1648602340000|2022-03-30 01:05:40|||||||||58
1648602350000|2022-03-30 01:05:50|||||||||12
1648602360000|2022-03-30 01:06:00|4624.33|4623.73|4624.08|4623.48|4624.33|4623.73|4624.08|4623.48|130
1648602370000|2022-03-30 01:06:10|4624.2|4623.6|4624.33|4623.73|4624.33|4623.73|4624.08|4623.48|14
1648602380000|2022-03-30 01:06:20|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|15
1648602390000|2022-03-30 01:06:30|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|102
1648602400000|2022-03-30 01:06:40|||||||||4
1648602410000|2022-03-30 01:06:50|||||||||17
1648602420000|2022-03-30 01:07:00|4625.33|4624.73|4625.08|4624.48|4625.33|4624.73|4625.08|4624.48|28
1648602430000|2022-03-30 01:07:10|||||||||5
1648602440000|2022-03-30 01:07:20|4625.33|4624.73|4625.2|4624.6|4625.33|4624.73|4625.08|4624.48|23
1648602450000|2022-03-30 01:07:30|4625.33|4624.73|4625.58|4624.98|4625.58|4624.98|4625.08|4624.48|13
1648602460000|2022-03-30 01:07:40|4625.83|4625.23|4626.08|4625.48|4626.08|4625.48|4625.83|4625.23|87
1648602470000|2022-03-30 01:07:50|||||||||8
1648602480000|2022-03-30 01:08:00|4625.83|4625.23|4626.33|4625.73|4626.33|4625.73|4625.58|4624.98|84
1648602490000|2022-03-30 01:08:10|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.08|4625.48|35
1648602500000|2022-03-30 01:08:20|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.33|4625.73|25
1648602510000|2022-03-30 01:08:30|||||||||16
1648602520000|2022-03-30 01:08:40|4626.33|4625.73|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|62
1648602530000|2022-03-30 01:08:50|4625.95|4625.35|4625.83|4625.23|4625.95|4625.35|4625.83|4625.23|3
1648602540000|2022-03-30 01:09:00|4626.08|4625.48|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|16
1648602570000|2022-03-30 01:09:30|||||||||6
1648602580000|2022-03-30 01:09:40|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|6
1648602590000|2022-03-30 01:09:50|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|22
1648602600000|2022-03-30 01:10:00|4625.95|4625.35|4626.08|4625.48|4626.08|4625.48|4625.95|4625.35|11
1648602610000|2022-03-30 01:10:10|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.2|4625.6|10
1648602620000|2022-03-30 01:10:20|4626.58|4625.98|4625.58|4624.98|4626.58|4625.98|4625.33|4624.73|272
1648602630000|2022-03-30 01:10:30|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|19
1648602640000|2022-03-30 01:10:40|4625.2|4624.6|4625.33|4624.73|4625.33|4624.73|4625.2|4624.6|14
1648602650000|2022-03-30 01:10:50|4625.08|4624.48|4625.45|4624.85|4625.45|4624.85|4625.08|4624.48|13
1648602660000|2022-03-30 01:11:00|4625.33|4624.73|4625.58|4624.98|4625.58|4624.98|4625.33|4624.73|12
1648602670000|2022-03-30 01:11:10|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|11
1648602680000|2022-03-30 01:11:20|4625.2|4624.6|4625.08|4624.48|4625.33|4624.73|4625.08|4624.48|29
1648602690000|2022-03-30 01:11:30|4624.83|4624.23|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|7
1648602700000|2022-03-30 01:11:40|4624.95|4624.35|4625.08|4624.48|4625.2|4624.6|4624.95|4624.35|11
1648602710000|2022-03-30 01:11:50|4624.95|4624.35|4625.08|4624.48|4625.08|4624.48|4624.95|4624.35|4
1648602720000|2022-03-30 01:12:00|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|22
1648602730000|2022-03-30 01:12:10|||||||||3
1648602740000|2022-03-30 01:12:20|||||||||3
1648602750000|2022-03-30 01:12:30|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|75
1648602760000|2022-03-30 01:12:40|4624.45|4623.85|4624.33|4623.73|4624.45|4623.85|4624.33|4623.73|14
1648602770000|2022-03-30 01:12:50|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|5
1648602780000|2022-03-30 01:13:00|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|31
1648602790000|2022-03-30 01:13:10|4624.08|4623.48|4624.33|4623.73|4624.33|4623.73|4624.08|4623.48|32
1648602800000|2022-03-30 01:13:20|4624.45|4623.85|4624.58|4623.98|4624.58|4623.98|4624.45|4623.85|30
1648602810000|2022-03-30 01:13:30|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|207
1648602820000|2022-03-30 01:13:40|4625.2|4624.6|4625.33|4624.73|4625.33|4624.73|4625.2|4624.6|9
1648602830000|2022-03-30 01:13:50|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|10
1648602840000|2022-03-30 01:14:00|4625.2|4624.6|4625.08|4624.48|4625.33|4624.73|4624.95|4624.35|27
1648602850000|2022-03-30 01:14:10|4624.83|4624.23|4625.2|4624.6|4625.2|4624.6|4624.83|4624.23|10
1648602860000|2022-03-30 01:14:20|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|11
1648602870000|2022-03-30 01:14:30|||||||||1
1648602880000|2022-03-30 01:14:40|||||||||9
1648602890000|2022-03-30 01:14:50|4625.2|4624.6|4624.58|4623.98|4625.33|4624.73|4624.58|4623.98|42
1648602900000|2022-03-30 01:15:00|4624.7|4624.1|4624.83|4624.23|4624.95|4624.35|4624.58|4623.98|48
1648602910000|2022-03-30 01:15:10|4624.58|4623.98|4624.58|4623.98|4624.7|4624.1|4624.33|4623.73|16
1648602920000|2022-03-30 01:15:20|||||||||13
1648602930000|2022-03-30 01:15:30|4624.83|4624.23|4624.33|4623.73|4624.83|4624.23|4624.33|4623.73|63
1648602940000|2022-03-30 01:15:40|4624.58|4623.98|4624.08|4623.48|4624.58|4623.98|4624.08|4623.48|126
1648602950000|2022-03-30 01:15:50|4624.2|4623.6|4624.33|4623.73|4624.58|4623.98|4624.08|4623.48|27
1648602960000|2022-03-30 01:16:00|4624.2|4623.6|4624.33|4623.73|4624.33|4623.73|4624.2|4623.6|23
1648602970000|2022-03-30 01:16:10|||||||||23
1648602980000|2022-03-30 01:16:20|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4624.45|4623.85|15
1648602990000|2022-03-30 01:16:30|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.08|4623.48|25
1648603000000|2022-03-30 01:16:40|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|5
1648603010000|2022-03-30 01:16:50|4623.83|4623.23|4624.08|4623.48|4624.08|4623.48|4623.83|4623.23|32
1648603020000|2022-03-30 01:17:00|4623.83|4623.23|4623.83|4623.23|4623.83|4623.23|4623.83|4623.23|14
1648603030000|2022-03-30 01:17:10|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|36
1648603040000|2022-03-30 01:17:20|4623.83|4623.23|4624.08|4623.48|4624.08|4623.48|4623.83|4623.23|20
1648603050000|2022-03-30 01:17:30|4623.83|4623.23|4623.83|4623.23|4623.83|4623.23|4623.83|4623.23|33
1648603060000|2022-03-30 01:17:40|||||||||6
1648603070000|2022-03-30 01:17:50|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|30
1648603080000|2022-03-30 01:18:00|4623.83|4623.23|4624.33|4623.73|4624.33|4623.73|4623.83|4623.23|29
1648603090000|2022-03-30 01:18:10|4624.2|4623.6|4624.08|4623.48|4624.33|4623.73|4624.08|4623.48|15
1648603110000|2022-03-30 01:18:30|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|7
1648603120000|2022-03-30 01:18:40|||||||||16
1648603130000|2022-03-30 01:18:50|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|25
1648603140000|2022-03-30 01:19:00|||||||||2
1648603150000|2022-03-30 01:19:10|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.2|4623.6|17
1648603160000|2022-03-30 01:19:20|4624.45|4623.85|4624.33|4623.73|4624.58|4623.98|4624.33|4623.73|33
1648603170000|2022-03-30 01:19:30|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4
1648603180000|2022-03-30 01:19:40|||||||||6
1648603190000|2022-03-30 01:19:50|||||||||3
1648603200000|2022-03-30 01:20:00|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|18
1648603210000|2022-03-30 01:20:10|4625.08|4624.48|4625.33|4624.73|4625.33|4624.73|4625.08|4624.48|59
1648603220000|2022-03-30 01:20:20|4625.45|4624.85|4625.33|4624.73|4625.58|4624.98|4625.33|4624.73|23
1648603230000|2022-03-30 01:20:30|||||||||23
1648603240000|2022-03-30 01:20:40|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|8
1648603250000|2022-03-30 01:20:50|||||||||57
1648603260000|2022-03-30 01:21:00|4625.33|4624.73|4625.08|4624.48|4625.33|4624.73|4624.83|4624.23|58
1648603270000|2022-03-30 01:21:10|4625.2|4624.6|4624.83|4624.23|4625.2|4624.6|4624.83|4624.23|35
1648603280000|2022-03-30 01:21:20|4624.7|4624.1|4624.83|4624.23|4624.83|4624.23|4624.58|4623.98|12
1648603290000|2022-03-30 01:21:30|4624.58|4623.98|4624.83|4624.23|4625.08|4624.48|4624.58|4623.98|29
1648603300000|2022-03-30 01:21:40|4625.08|4624.48|4625.08|4624.48|4625.2|4624.6|4624.83|4624.23|18
1648603310000|2022-03-30 01:21:50|4625.33|4624.73|4625.58|4624.98|4625.58|4624.98|4625.33|4624.73|23
1648603320000|2022-03-30 01:22:00|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.08|4624.48|43
1648603330000|2022-03-30 01:22:10|4625.2|4624.6|4625.08|4624.48|4625.33|4624.73|4625.08|4624.48|8
1648603340000|2022-03-30 01:22:20|4625.2|4624.6|4625.08|4624.48|4625.33|4624.73|4625.08|4624.48|7
1648603350000|2022-03-30 01:22:30|||||||||1
1648603360000|2022-03-30 01:22:40|4624.95|4624.35|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|10
1648603380000|2022-03-30 01:23:00|4624.95|4624.35|4624.58|4623.98|4624.95|4624.35|4624.58|4623.98|29
1648603390000|2022-03-30 01:23:10|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4
1648603400000|2022-03-30 01:23:20|4624.58|4623.98|4624.83|4624.23|4624.83|4624.23|4624.58|4623.98|8
1648603410000|2022-03-30 01:23:30|4624.58|4623.98|4625.08|4624.48|4625.08|4624.48|4624.58|4623.98|23
1648603420000|2022-03-30 01:23:40|4625.33|4624.73|4625.33|4624.73|4625.58|4624.98|4625.33|4624.73|34
1648603430000|2022-03-30 01:23:50|4625.08|4624.48|4625.33|4624.73|4625.33|4624.73|4625.08|4624.48|35
1648603440000|2022-03-30 01:24:00|4625.08|4624.48|4624.83|4624.23|4625.08|4624.48|4624.58|4623.98|49
1648603450000|2022-03-30 01:24:10|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|19
1648603460000|2022-03-30 01:24:20|4625.2|4624.6|4625.08|4624.48|4625.2|4624.6|4625.08|4624.48|20
1648603470000|2022-03-30 01:24:30|4625.2|4624.6|4625.33|4624.73|4625.58|4624.98|4625.08|4624.48|29
1648603480000|2022-03-30 01:24:40|4625.08|4624.48|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|35
1648603490000|2022-03-30 01:24:50|4624.95|4624.35|4624.83|4624.23|4624.95|4624.35|4624.83|4624.23|11
1648603500000|2022-03-30 01:25:00|4625.08|4624.48|4625.33|4624.73|4625.33|4624.73|4624.83|4624.23|23
1648603510000|2022-03-30 01:25:10|4625.08|4624.48|4625.08|4624.48|4625.2|4624.6|4624.95|4624.35|19
1648603520000|2022-03-30 01:25:20|4625.2|4624.6|4624.83|4624.23|4625.2|4624.6|4624.83|4624.23|11
1648603530000|2022-03-30 01:25:30|4624.7|4624.1|4624.58|4623.98|4624.7|4624.1|4624.58|4623.98|65
1648603540000|2022-03-30 01:25:40|4624.83|4624.23|4624.83|4624.23|4624.95|4624.35|4624.83|4624.23|19
1648603550000|2022-03-30 01:25:50|4625.08|4624.48|4624.95|4624.35|4625.08|4624.48|4624.83|4624.23|4
1648603560000|2022-03-30 01:26:00|4625.08|4624.48|4625.33|4624.73|4625.33|4624.73|4625.08|4624.48|7
1648603570000|2022-03-30 01:26:10|4625.58|4624.98|4625.33|4624.73|4625.58|4624.98|4625.33|4624.73|12
1648603580000|2022-03-30 01:26:20|4625.58|4624.98|4626.33|4625.73|4626.33|4625.73|4625.58|4624.98|194
1648603590000|2022-03-30 01:26:30|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|43
1648603600000|2022-03-30 01:26:40|4625.95|4625.35|4626.08|4625.48|4626.08|4625.48|4625.83|4625.23|27
1648603610000|2022-03-30 01:26:50|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.2|4625.6|18
1648603620000|2022-03-30 01:27:00|4626.08|4625.48|4627.58|4626.98|4627.58|4626.98|4626.08|4625.48|365
1648603630000|2022-03-30 01:27:10|4627.83|4627.23|4629.58|4628.98|4629.58|4628.98|4627.58|4626.98|274
1648603640000|2022-03-30 01:27:20|4629.45|4628.85|4629.83|4629.23|4630.08|4629.48|4629.08|4628.48|176
1648603650000|2022-03-30 01:27:30|4629.58|4628.98|4630.08|4629.48|4630.08|4629.48|4629.58|4628.98|75
1648603660000|2022-03-30 01:27:40|4630.33|4629.73|4630.08|4629.48|4630.33|4629.73|4630.08|4629.48|41
1648603670000|2022-03-30 01:27:50|4629.83|4629.23|4629.83|4629.23|4630.08|4629.48|4629.58|4628.98|39
1648603680000|2022-03-30 01:28:00|4630.08|4629.48|4630.58|4629.98|4630.58|4629.98|4630.08|4629.48|83
1648603690000|2022-03-30 01:28:10|4630.83|4630.23|4631.08|4630.48|4631.08|4630.48|4630.58|4629.98|185
1648603700000|2022-03-30 01:28:20|4630.83|4630.23|4630.83|4630.23|4631.08|4630.48|4630.33|4629.73|77
1648603710000|2022-03-30 01:28:30|4630.58|4629.98|4630.58|4629.98|4630.58|4629.98|4630.33|4629.73|46
1648603720000|2022-03-30 01:28:40|4630.45|4629.85|4630.58|4629.98|4630.58|4629.98|4630.45|4629.85|22
1648603730000|2022-03-30 01:28:50|||||||||6
1648603740000|2022-03-30 01:29:00|4630.33|4629.73|4630.33|4629.73|4630.33|4629.73|4630.08|4629.48|37
1648603750000|2022-03-30 01:29:10|4630.58|4629.98|4630.58|4629.98|4630.58|4629.98|4630.33|4629.73|25
1648603760000|2022-03-30 01:29:20|4630.45|4629.85|4630.08|4629.48|4630.58|4629.98|4630.08|4629.48|23
1648603770000|2022-03-30 01:29:30|4630.33|4629.73|4630.08|4629.48|4630.33|4629.73|4630.08|4629.48|19
1648603780000|2022-03-30 01:29:40|4629.83|4629.23|4629.83|4629.23|4629.83|4629.23|4629.83|4629.23|14
1648603790000|2022-03-30 01:29:50|4629.58|4628.98|4629.83|4629.23|4629.83|4629.23|4629.58|4628.98|19
1648603800000|2022-03-30 01:30:00|4630.08|4629.48|4629.33|4628.73|4630.08|4629.48|4629.33|4628.73|66
1648603810000|2022-03-30 01:30:10|4629.58|4628.98|4629.83|4629.23|4629.83|4629.23|4629.58|4628.98|27
1648603820000|2022-03-30 01:30:20|4629.7|4629.1|4629.83|4629.23|4630.08|4629.48|4629.7|4629.1|19
1648603840000|2022-03-30 01:30:40|4630.08|4629.48|4629.95|4629.35|4630.08|4629.48|4629.95|4629.35|13
1648603850000|2022-03-30 01:30:50|4629.83|4629.23|4629.83|4629.23|4629.83|4629.23|4629.58|4628.98|19
1648603860000|2022-03-30 01:31:00|4629.58|4628.98|4630.08|4629.48|4630.33|4629.73|4629.58|4628.98|43
1648603870000|2022-03-30 01:31:10|4630.2|4629.6|4630.58|4629.98|4630.58|4629.98|4630.08|4629.48|17
1648603880000|2022-03-30 01:31:20|4630.45|4629.85|4630.08|4629.48|4630.58|4629.98|4629.83|4629.23|22
1648603890000|2022-03-30 01:31:30|4629.83|4629.23|4629.83|4629.23|4629.95|4629.35|4629.58|4628.98|24
1648603910000|2022-03-30 01:31:50|4629.7|4629.1|4630.08|4629.48|4630.2|4629.6|4629.7|4629.1|22
1648603920000|2022-03-30 01:32:00|4629.95|4629.35|4629.83|4629.23|4630.08|4629.48|4629.83|4629.23|19
1648603930000|2022-03-30 01:32:10|4629.58|4628.98|4629.83|4629.23|4629.83|4629.23|4629.58|4628.98|32
1648603940000|2022-03-30 01:32:20|4629.58|4628.98|4629.58|4628.98|4629.83|4629.23|4629.45|4628.85|46
1648603950000|2022-03-30 01:32:30|4629.7|4629.1|4629.83|4629.23|4629.83|4629.23|4629.58|4628.98|18
1648603960000|2022-03-30 01:32:40|4630.08|4629.48|4630.08|4629.48|4630.33|4629.73|4630.08|4629.48|18
1648603970000|2022-03-30 01:32:50|4630.2|4629.6|4630.58|4629.98|4630.58|4629.98|4630.2|4629.6|8
1648603980000|2022-03-30 01:33:00|4630.83|4630.23|4630.58|4629.98|4630.83|4630.23|4630.33|4629.73|39
1648603990000|2022-03-30 01:33:10|4630.33|4629.73|4630.33|4629.73|4630.33|4629.73|4630.33|4629.73|5
1648604000000|2022-03-30 01:33:20|4630.45|4629.85|4630.58|4629.98|4630.58|4629.98|4630.45|4629.85|15
1648604010000|2022-03-30 01:33:30|4630.83|4630.23|4630.83|4630.23|4630.83|4630.23|4630.83|4630.23|16
1648604020000|2022-03-30 01:33:40|||||||||26
1648604030000|2022-03-30 01:33:50|4630.58|4629.98|4630.83|4630.23|4630.83|4630.23|4630.58|4629.98|9
1648604040000|2022-03-30 01:34:00|4630.58|4629.98|4630.58|4629.98|4630.58|4629.98|4630.58|4629.98|42
1648604050000|2022-03-30 01:34:10|4630.33|4629.73|4630.08|4629.48|4630.33|4629.73|4630.08|4629.48|12
1648604060000|2022-03-30 01:34:20|4629.95|4629.35|4630.08|4629.48|4630.08|4629.48|4629.95|4629.35|10
1648604070000|2022-03-30 01:34:30|||||||||9
1648604080000|2022-03-30 01:34:40|||||||||6
1648604090000|2022-03-30 01:34:50|4630.33|4629.73|4630.33|4629.73|4630.33|4629.73|4630.2|4629.6|9
1648604100000|2022-03-30 01:35:00|4630.58|4629.98|4630.58|4629.98|4630.58|4629.98|4630.33|4629.73|22
1648604110000|2022-03-30 01:35:10|4630.45|4629.85|4630.58|4629.98|4630.58|4629.98|4630.45|4629.85|2
1648604120000|2022-03-30 01:35:20|4630.33|4629.73|4630.08|4629.48|4630.33|4629.73|4629.95|4629.35|19
1648604130000|2022-03-30 01:35:30|4630.33|4629.73|4630.33|4629.73|4630.33|4629.73|4630.33|4629.73|17
1648604140000|2022-03-30 01:35:40|4630.08|4629.48|4630.08|4629.48|4630.08|4629.48|4630.08|4629.48|15
1648604150000|2022-03-30 01:35:50|4629.95|4629.35|4630.08|4629.48|4630.2|4629.6|4629.95|4629.35|15
1648604160000|2022-03-30 01:36:00|4630.33|4629.73|4630.33|4629.73|4630.83|4630.23|4630.33|4629.73|48
1648604170000|2022-03-30 01:36:10|4630.2|4629.6|4629.83|4629.23|4630.2|4629.6|4629.83|4629.23|23
1648604180000|2022-03-30 01:36:20|||||||||7
1648604200000|2022-03-30 01:36:40|4629.58|4628.98|4629.58|4628.98|4629.58|4628.98|4629.58|4628.98|16
1648604210000|2022-03-30 01:36:50|4629.33|4628.73|4629.58|4628.98|4629.58|4628.98|4629.33|4628.73|22
1648604220000|2022-03-30 01:37:00|||||||||24
1648604230000|2022-03-30 01:37:10|4629.45|4628.85|4629.58|4628.98|4629.58|4628.98|4629.33|4628.73|9
1648604240000|2022-03-30 01:37:20|4629.45|4628.85|4629.33|4628.73|4629.58|4628.98|4629.33|4628.73|7
1648604250000|2022-03-30 01:37:30|4629.45|4628.85|4629.33|4628.73|4629.58|4628.98|4629.33|4628.73|14
1648604260000|2022-03-30 01:37:40|4629.08|4628.48|4628.83|4628.23|4629.08|4628.48|4628.83|4628.23|40
1648604270000|2022-03-30 01:37:50|4629.08|4628.48|4629.2|4628.6|4629.33|4628.73|4629.08|4628.48|15
1648604280000|2022-03-30 01:38:00|4629.08|4628.48|4628.83|4628.23|4629.08|4628.48|4628.83|4628.23|12
1648604290000|2022-03-30 01:38:10|4628.7|4628.1|4628.83|4628.23|4628.83|4628.23|4628.7|4628.1|48
1648604300000|2022-03-30 01:38:20|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|14
1648604310000|2022-03-30 01:38:30|4628.83|4628.23|4628.33|4627.73|4628.83|4628.23|4628.33|4627.73|65
1648604320000|2022-03-30 01:38:40|4628.2|4627.6|4628.08|4627.48|4628.33|4627.73|4628.08|4627.48|42
1648604330000|2022-03-30 01:38:50|4627.83|4627.23|4627.83|4627.23|4628.08|4627.48|4627.83|4627.23|35
1648604340000|2022-03-30 01:39:00|4628.08|4627.48|4627.83|4627.23|4628.08|4627.48|4627.58|4626.98|45
1648604350000|2022-03-30 01:39:10|4627.95|4627.35|4628.33|4627.73|4628.33|4627.73|4627.95|4627.35|28
1648604360000|2022-03-30 01:39:20|4628.58|4627.98|4628.33|4627.73|4628.58|4627.98|4628.33|4627.73|16
1648604370000|2022-03-30 01:39:30|4628.58|4627.98|4628.58|4627.98|4628.58|4627.98|4628.33|4627.73|18
1648604380000|2022-03-30 01:39:40|4628.33|4627.73|4628.33|4627.73|4628.58|4627.98|4628.33|4627.73|10
1648604390000|2022-03-30 01:39:50|4628.58|4627.98|4628.33|4627.73|4628.58|4627.98|4628.33|4627.73|27
1648604400000|2022-03-30 01:40:00|4628.58|4627.98|4628.83|4628.23|4628.83|4628.23|4628.58|4627.98|25
1648604410000|2022-03-30 01:40:10|4628.95|4628.35|4629.08|4628.48|4629.08|4628.48|4628.95|4628.35|4
1648604420000|2022-03-30 01:40:20|4629.33|4628.73|4629.33|4628.73|4629.33|4628.73|4629.33|4628.73|14
1648604430000|2022-03-30 01:40:30|4629.45|4628.85|4629.58|4628.98|4629.58|4628.98|4629.33|4628.73|16
1648604440000|2022-03-30 01:40:40|4629.83|4629.23|4629.58|4628.98|4629.83|4629.23|4629.58|4628.98|30
1648604450000|2022-03-30 01:40:50|4629.33|4628.73|4629.08|4628.48|4629.33|4628.73|4629.08|4628.48|17
1648604460000|2022-03-30 01:41:00|4628.95|4628.35|4629.08|4628.48|4629.08|4628.48|4628.83|4628.23|15
1648604470000|2022-03-30 01:41:10|4628.83|4628.23|4628.83|4628.23|4628.95|4628.35|4628.83|4628.23|17
1648604480000|2022-03-30 01:41:20|4629.08|4628.48|4628.83|4628.23|4629.08|4628.48|4628.83|4628.23|9
1648604490000|2022-03-30 01:41:30|4628.58|4627.98|4629.08|4628.48|4629.08|4628.48|4628.58|4627.98|37
1648604500000|2022-03-30 01:41:40|4628.83|4628.23|4629.08|4628.48|4629.2|4628.6|4628.83|4628.23|7
1648604510000|2022-03-30 01:41:50|4628.83|4628.23|4628.83|4628.23|4628.83|4628.23|4628.83|4628.23|3
1648604520000|2022-03-30 01:42:00|4628.58|4627.98|4628.58|4627.98|4628.58|4627.98|4628.33|4627.73|17
1648604530000|2022-03-30 01:42:10|4628.7|4628.1|4628.58|4627.98|4628.7|4628.1|4628.33|4627.73|9
1648604540000|2022-03-30 01:42:20|4628.83|4628.23|4628.58|4627.98|4628.83|4628.23|4628.58|4627.98|27
1648604550000|2022-03-30 01:42:30|4628.33|4627.73|4628.83|4628.23|4628.83|4628.23|4628.33|4627.73|15
1648604560000|2022-03-30 01:42:40|4628.95|4628.35|4628.83|4628.23|4629.08|4628.48|4628.83|4628.23|3
1648604570000|2022-03-30 01:42:50|4628.7|4628.1|4628.7|4628.1|4628.83|4628.23|4628.7|4628.1|2
1648604580000|2022-03-30 01:43:00|4628.83|4628.23|4628.95|4628.35|4629.08|4628.48|4628.7|4628.1|15
1648604590000|2022-03-30 01:43:10|4629.08|4628.48|4628.83|4628.23|4629.08|4628.48|4628.83|4628.23|2
1648604600000|2022-03-30 01:43:20|4628.7|4628.1|4628.83|4628.23|4628.95|4628.35|4628.7|4628.1|24
1648604610000|2022-03-30 01:43:30|4628.7|4628.1|4628.83|4628.23|4628.83|4628.23|4628.58|4627.98|11
1648604640000|2022-03-30 01:44:00|4629.33|4628.73|4629.33|4628.73|4629.33|4628.73|4629.08|4628.48|89
1648604650000|2022-03-30 01:44:10|4629.58|4628.98|4629.58|4628.98|4629.83|4629.23|4629.58|4628.98|142
1648604660000|2022-03-30 01:44:20|4629.7|4629.1|4631.08|4630.48|4631.08|4630.48|4629.58|4628.98|195
1648604670000|2022-03-30 01:44:30|4631.33|4630.73|4631.08|4630.48|4631.33|4630.73|4631.08|4630.48|21
1648604680000|2022-03-30 01:44:40|4631.33|4630.73|4631.58|4630.98|4631.58|4630.98|4631.33|4630.73|88
1648604690000|2022-03-30 01:44:50|4631.45|4630.85|4631.33|4630.73|4631.45|4630.85|4631.2|4630.6|24
1648604700000|2022-03-30 01:45:00|4631.58|4630.98|4633.58|4632.98|4633.58|4632.98|4631.58|4630.98|476
1648604710000|2022-03-30 01:45:10|4633.83|4633.23|4634.08|4633.48|4634.08|4633.48|4633.83|4633.23|129
1648604720000|2022-03-30 01:45:20|4633.83|4633.23|4633.83|4633.23|4634.08|4633.48|4633.83|4633.23|64
1648604730000|2022-03-30 01:45:30|4633.58|4632.98|4633.58|4632.98|4634.08|4633.48|4633.58|4632.98|70
1648604740000|2022-03-30 01:45:40|4633.7|4633.1|4633.58|4632.98|4633.83|4633.23|4633.58|4632.98|61
1648604750000|2022-03-30 01:45:50|4633.33|4632.73|4633.08|4632.48|4633.33|4632.73|4633.08|4632.48|27
1648604760000|2022-03-30 01:46:00|4633.2|4632.6|4633.08|4632.48|4633.33|4632.73|4633.08|4632.48|32
1648604770000|2022-03-30 01:46:10|4632.83|4632.23|4632.58|4631.98|4632.95|4632.35|4632.58|4631.98|36
1648604780000|2022-03-30 01:46:20|4631.83|4631.23|4631.58|4630.98|4631.83|4631.23|4631.58|4630.98|70
1648604790000|2022-03-30 01:46:30|4631.7|4631.1|4631.83|4631.23|4631.83|4631.23|4631.58|4630.98|38
1648604800000|2022-03-30 01:46:40|4631.95|4631.35|4631.95|4631.35|4632.08|4631.48|4631.95|4631.35|26
1648604810000|2022-03-30 01:46:50|4631.83|4631.23|4632.33|4631.73|4632.33|4631.73|4631.83|4631.23|59
1648604820000|2022-03-30 01:47:00|4632.08|4631.48|4632.08|4631.48|4632.08|4631.48|4632.08|4631.48|9
1648604830000|2022-03-30 01:47:10|4631.95|4631.35|4631.58|4630.98|4632.08|4631.48|4631.45|4630.85|33
1648604840000|2022-03-30 01:47:20|4631.83|4631.23|4631.83|4631.23|4631.83|4631.23|4631.83|4631.23|8
1648604850000|2022-03-30 01:47:30|4632.08|4631.48|4631.83|4631.23|4632.08|4631.48|4631.83|4631.23|20
1648604860000|2022-03-30 01:47:40|4631.95|4631.35|4631.83|4631.23|4631.95|4631.35|4631.83|4631.23|8
1648604870000|2022-03-30 01:47:50|4632.08|4631.48|4631.33|4630.73|4632.08|4631.48|4631.33|4630.73|30
1648604880000|2022-03-30 01:48:00|4631.58|4630.98|4631.58|4630.98|4631.58|4630.98|4631.58|4630.98|18
1648604890000|2022-03-30 01:48:10|4631.33|4630.73|4631.33|4630.73|4631.33|4630.73|4631.33|4630.73|8
1648604900000|2022-03-30 01:48:20|4631.58|4630.98|4631.33|4630.73|4631.58|4630.98|4631.33|4630.73|5
1648604910000|2022-03-30 01:48:30|4631.08|4630.48|4631.08|4630.48|4631.08|4630.48|4631.08|4630.48|22
1648604920000|2022-03-30 01:48:40|4631.33|4630.73|4631.33|4630.73|4631.33|4630.73|4631.33|4630.73|16
1648604930000|2022-03-30 01:48:50|||||||||2
1648604940000|2022-03-30 01:49:00|4631.08|4630.48|4631.08|4630.48|4631.08|4630.48|4631.08|4630.48|21
1648604950000|2022-03-30 01:49:10|4630.83|4630.23|4631.08|4630.48|4631.33|4630.73|4630.58|4629.98|64
1648604960000|2022-03-30 01:49:20|4630.83|4630.23|4630.58|4629.98|4630.83|4630.23|4630.58|4629.98|26
1648604970000|2022-03-30 01:49:30|4630.83|4630.23|4631.08|4630.48|4631.08|4630.48|4630.83|4630.23|25
1648604980000|2022-03-30 01:49:40|4630.83|4630.23|4630.83|4630.23|4631.08|4630.48|4630.83|4630.23|10
1648604990000|2022-03-30 01:49:50|4630.58|4629.98|4630.58|4629.98|4630.7|4630.1|4630.58|4629.98|14
1648605000000|2022-03-30 01:50:00|4630.83|4630.23|4630.83|4630.23|4631.08|4630.48|4630.7|4630.1|36
1648605010000|2022-03-30 01:50:10|4630.58|4629.98|4630.58|4629.98|4630.58|4629.98|4630.58|4629.98|5
1648605020000|2022-03-30 01:50:20|4630.83|4630.23|4630.58|4629.98|4630.83|4630.23|4630.58|4629.98|15
1648605030000|2022-03-30 01:50:30|||||||||3
1648605040000|2022-03-30 01:50:40|4630.83|4630.23|4630.58|4629.98|4630.83|4630.23|4630.58|4629.98|10
1648605050000|2022-03-30 01:50:50|4630.45|4629.85|4630.08|4629.48|4630.45|4629.85|4629.83|4629.23|53
1648605060000|2022-03-30 01:51:00|4630.2|4629.6|4630.08|4629.48|4630.45|4629.85|4629.95|4629.35|29
1648605070000|2022-03-30 01:51:10|4630.2|4629.6|4630.08|4629.48|4630.33|4629.73|4630.08|4629.48|14
1648605080000|2022-03-30 01:51:20|4630.33|4629.73|4630.33|4629.73|4630.33|4629.73|4630.33|4629.73|0
1648605100000|2022-03-30 01:51:40|4630.08|4629.48|4629.83|4629.23|4630.08|4629.48|4629.83|4629.23|32
1648605110000|2022-03-30 01:51:50|4629.58|4628.98|4629.83|4629.23|4629.83|4629.23|4629.45|4628.85|59
1648605120000|2022-03-30 01:52:00|4629.7|4629.1|4629.58|4628.98|4629.83|4629.23|4629.58|4628.98|26
1648605130000|2022-03-30 01:52:10|4629.83|4629.23|4629.58|4628.98|4629.83|4629.23|4629.58|4628.98|25
1648605140000|2022-03-30 01:52:20|4629.7|4629.1|4630.08|4629.48|4630.08|4629.48|4629.7|4629.1|7
1648605150000|2022-03-30 01:52:30|4629.83|4629.23|4629.83|4629.23|4629.83|4629.23|4629.83|4629.23|8
1648605160000|2022-03-30 01:52:40|4629.58|4628.98|4629.83|4629.23|4629.83|4629.23|4629.58|4628.98|9
1648605170000|2022-03-30 01:52:50|||||||||15
1648605180000|2022-03-30 01:53:00|4629.58|4628.98|4629.33|4628.73|4629.58|4628.98|4629.33|4628.73|12
1648605190000|2022-03-30 01:53:10|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|4628.83|4628.23|38
1648605200000|2022-03-30 01:53:20|4628.95|4628.35|4628.83|4628.23|4629.08|4628.48|4628.83|4628.23|9
1648605210000|2022-03-30 01:53:30|4629.08|4628.48|4629.2|4628.6|4629.33|4628.73|4628.83|4628.23|30
1648605220000|2022-03-30 01:53:40|4629.33|4628.73|4629.08|4628.48|4629.58|4628.98|4629.08|4628.48|37
1648605230000|2022-03-30 01:53:50|4629.2|4628.6|4629.58|4628.98|4629.58|4628.98|4629.08|4628.48|21
1648605240000|2022-03-30 01:54:00|4629.7|4629.1|4629.83|4629.23|4629.83|4629.23|4629.58|4628.98|31
1648605250000|2022-03-30 01:54:10|4629.58|4628.98|4629.33|4628.73|4629.58|4628.98|4629.33|4628.73|4
1648605260000|2022-03-30 01:54:20|4629.45|4628.85|4629.58|4628.98|4629.58|4628.98|4629.33|4628.73|7
1648605270000|2022-03-30 01:54:30|4629.33|4628.73|4629.58|4628.98|4629.58|4628.98|4629.33|4628.73|17
1648605280000|2022-03-30 01:54:40|4629.83|4629.23|4629.58|4628.98|4629.83|4629.23|4629.45|4628.85|9
1648605290000|2022-03-30 01:54:50|4629.45|4628.85|4629.33|4628.73|4629.45|4628.85|4629.33|4628.73|5
1648605300000|2022-03-30 01:55:00|4629.08|4628.48|4628.83|4628.23|4629.08|4628.48|4628.83|4628.23|23
1648605310000|2022-03-30 01:55:10|4628.58|4627.98|4628.08|4627.48|4628.58|4627.98|4627.83|4627.23|107
1648605320000|2022-03-30 01:55:20|4627.95|4627.35|4627.83|4627.23|4627.95|4627.35|4627.58|4626.98|41
1648605330000|2022-03-30 01:55:30|4627.7|4627.1|4627.83|4627.23|4627.83|4627.23|4627.33|4626.73|43
1648605340000|2022-03-30 01:55:40|4627.95|4627.35|4627.83|4627.23|4628.08|4627.48|4627.83|4627.23|6
1648605350000|2022-03-30 01:55:50|4627.95|4627.35|4628.33|4627.73|4628.33|4627.73|4627.83|4627.23|23
1648605360000|2022-03-30 01:56:00|4628.2|4627.6|4628.08|4627.48|4628.2|4627.6|4628.08|4627.48|4
1648605370000|2022-03-30 01:56:10|4627.83|4627.23|4627.83|4627.23|4627.83|4627.23|4627.83|4627.23|4
1648605380000|2022-03-30 01:56:20|4627.7|4627.1|4628.08|4627.48|4628.08|4627.48|4627.58|4626.98|24
1648605390000|2022-03-30 01:56:30|4627.95|4627.35|4628.33|4627.73|4628.33|4627.73|4627.95|4627.35|29
1648605400000|2022-03-30 01:56:40|4628.08|4627.48|4628.08|4627.48|4628.33|4627.73|4628.08|4627.48|9
1648605410000|2022-03-30 01:56:50|4627.95|4627.35|4628.08|4627.48|4628.08|4627.48|4627.83|4627.23|8
1648605420000|2022-03-30 01:57:00|4627.95|4627.35|4628.08|4627.48|4628.33|4627.73|4627.83|4627.23|11
1648605430000|2022-03-30 01:57:10|4628.2|4627.6|4628.58|4627.98|4628.58|4627.98|4628.08|4627.48|23
1648605440000|2022-03-30 01:57:20|4628.83|4628.23|4628.7|4628.1|4628.83|4628.23|4628.33|4627.73|49
1648605450000|2022-03-30 01:57:30|4628.58|4627.98|4628.58|4627.98|4628.7|4628.1|4628.58|4627.98|2
1648605460000|2022-03-30 01:57:40|4628.7|4628.1|4628.58|4627.98|4628.7|4628.1|4628.58|4627.98|0
1648605470000|2022-03-30 01:57:50|4628.7|4628.1|4628.33|4627.73|4628.7|4628.1|4628.33|4627.73|4
1648605480000|2022-03-30 01:58:00|4628.08|4627.48|4628.33|4627.73|4628.33|4627.73|4628.08|4627.48|7
1648605490000|2022-03-30 01:58:10|4628.2|4627.6|4627.83|4627.23|4628.2|4627.6|4627.83|4627.23|24
1648605500000|2022-03-30 01:58:20|4627.95|4627.35|4628.08|4627.48|4628.08|4627.48|4627.83|4627.23|20
1648605510000|2022-03-30 01:58:30|4627.95|4627.35|4628.08|4627.48|4628.2|4627.6|4627.83|4627.23|11
1648605520000|2022-03-30 01:58:40|4628.33|4627.73|4628.58|4627.98|4628.58|4627.98|4628.33|4627.73|7
1648605530000|2022-03-30 01:58:50|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.08|4627.48|6
1648605540000|2022-03-30 01:59:00|4628.45|4627.85|4628.33|4627.73|4628.45|4627.85|4628.33|4627.73|4
1648605550000|2022-03-30 01:59:10|4628.45|4627.85|4628.33|4627.73|4628.45|4627.85|4628.33|4627.73|18
1648605560000|2022-03-30 01:59:20|4628.2|4627.6|4627.58|4626.98|4628.2|4627.6|4627.58|4626.98|174
1648605570000|2022-03-30 01:59:30|4627.83|4627.23|4628.08|4627.48|4628.08|4627.48|4627.83|4627.23|21
1648605580000|2022-03-30 01:59:40|||||||||5
1648605590000|2022-03-30 01:59:50|||||||||1
1648605600000|2022-03-30 02:00:00|4627.83|4627.23|4628.08|4627.48|4628.33|4627.73|4627.83|4627.23|31
1648605610000|2022-03-30 02:00:10|4627.83|4627.23|4627.83|4627.23|4627.95|4627.35|4627.58|4626.98|37
1648605620000|2022-03-30 02:00:20|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|4627.83|4627.23|12
1648605630000|2022-03-30 02:00:30|4628.2|4627.6|4628.08|4627.48|4628.2|4627.6|4628.08|4627.48|3
1648605640000|2022-03-30 02:00:40|4628.2|4627.6|4628.33|4627.73|4628.33|4627.73|4628.2|4627.6|3
1648605650000|2022-03-30 02:00:50|4628.58|4627.98|4628.33|4627.73|4628.58|4627.98|4628.33|4627.73|12
1648605660000|2022-03-30 02:01:00|4628.08|4627.48|4627.95|4627.35|4628.33|4627.73|4627.95|4627.35|26
1648605670000|2022-03-30 02:01:10|4627.83|4627.23|4628.2|4627.6|4628.2|4627.6|4627.83|4627.23|7
1648605680000|2022-03-30 02:01:20|4628.08|4627.48|4628.08|4627.48|4628.33|4627.73|4628.08|4627.48|10
1648605690000|2022-03-30 02:01:30|4627.95|4627.35|4627.83|4627.23|4628.08|4627.48|4627.58|4626.98|16
1648605710000|2022-03-30 02:01:50|4627.33|4626.73|4627.58|4626.98|4627.7|4627.1|4627.33|4626.73|32
1648605720000|2022-03-30 02:02:00|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.08|4626.48|35
1648605730000|2022-03-30 02:02:10|4627.2|4626.6|4627.33|4626.73|4627.33|4626.73|4627.08|4626.48|15
1648605740000|2022-03-30 02:02:20|4627.08|4626.48|4626.83|4626.23|4627.08|4626.48|4626.83|4626.23|21
1648605750000|2022-03-30 02:02:30|4626.95|4626.35|4627.2|4626.6|4627.2|4626.6|4626.95|4626.35|25
1648605760000|2022-03-30 02:02:40|4627.08|4626.48|4627.33|4626.73|4627.33|4626.73|4627.08|4626.48|25
1648605770000|2022-03-30 02:02:50|||||||||1
1648605780000|2022-03-30 02:03:00|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|12
1648605790000|2022-03-30 02:03:10|4626.95|4626.35|4627.08|4626.48|4627.08|4626.48|4626.83|4626.23|12
1648605800000|2022-03-30 02:03:20|4626.95|4626.35|4626.58|4625.98|4626.95|4626.35|4626.45|4625.85|47
1648605810000|2022-03-30 02:03:30|4626.45|4625.85|4626.08|4625.48|4626.58|4625.98|4626.08|4625.48|44
1648605820000|2022-03-30 02:03:40|4626.33|4625.73|4626.58|4625.98|4626.83|4626.23|4626.08|4625.48|36
1648605830000|2022-03-30 02:03:50|4626.33|4625.73|4626.45|4625.85|4626.45|4625.85|4626.33|4625.73|26
1648605840000|2022-03-30 02:04:00|4626.58|4625.98|4626.83|4626.23|4627.08|4626.48|4626.58|4625.98|18
1648605850000|2022-03-30 02:04:10|4626.7|4626.1|4626.58|4625.98|4626.7|4626.1|4626.58|4625.98|18
1648605860000|2022-03-30 02:04:20|4626.7|4626.1|4626.83|4626.23|4626.83|4626.23|4626.7|4626.1|4
1648605870000|2022-03-30 02:04:30|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|7
1648605880000|2022-03-30 02:04:40|4626.7|4626.1|4626.83|4626.23|4626.83|4626.23|4626.58|4625.98|16
1648605890000|2022-03-30 02:04:50|4626.7|4626.1|4626.58|4625.98|4626.7|4626.1|4626.58|4625.98|8
1648605900000|2022-03-30 02:05:00|||||||||13
1648605910000|2022-03-30 02:05:10|4626.7|4626.1|4627.08|4626.48|4627.08|4626.48|4626.58|4625.98|6
1648605920000|2022-03-30 02:05:20|4626.95|4626.35|4626.58|4625.98|4626.95|4626.35|4626.58|4625.98|19
1648605930000|2022-03-30 02:05:30|4626.7|4626.1|4626.83|4626.23|4626.83|4626.23|4626.58|4625.98|2
1648605940000|2022-03-30 02:05:40|4626.58|4625.98|4626.58|4625.98|4626.83|4626.23|4626.58|4625.98|10
1648605950000|2022-03-30 02:05:50|||||||||3
1648605960000|2022-03-30 02:06:00|||||||||2
1648605970000|2022-03-30 02:06:10|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|3
1648605980000|2022-03-30 02:06:20|4626.58|4625.98|4626.45|4625.85|4626.58|4625.98|4626.33|4625.73|15
1648605990000|2022-03-30 02:06:30|4626.58|4625.98|4626.83|4626.23|4626.83|4626.23|4626.58|4625.98|6
1648606000000|2022-03-30 02:06:40|4626.95|4626.35|4627.33|4626.73|4627.33|4626.73|4626.95|4626.35|11
1648606010000|2022-03-30 02:06:50|4627.45|4626.85|4627.33|4626.73|4627.58|4626.98|4627.33|4626.73|17
1648606030000|2022-03-30 02:07:10|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4626.95|4626.35|35
1648606040000|2022-03-30 02:07:20|4626.83|4626.23|4626.83|4626.23|4627.08|4626.48|4626.83|4626.23|14
1648606050000|2022-03-30 02:07:30|4626.95|4626.35|4627.08|4626.48|4627.08|4626.48|4626.95|4626.35|6
1648606060000|2022-03-30 02:07:40|4626.95|4626.35|4627.08|4626.48|4627.08|4626.48|4626.95|4626.35|24
1648606070000|2022-03-30 02:07:50|4627.2|4626.6|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|17
1648606080000|2022-03-30 02:08:00|4627.33|4626.73|4627.2|4626.6|4627.33|4626.73|4627.08|4626.48|7
1648606090000|2022-03-30 02:08:10|4627.08|4626.48|4627.33|4626.73|4627.33|4626.73|4627.08|4626.48|0
1648606100000|2022-03-30 02:08:20|4627.2|4626.6|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|5
1648606110000|2022-03-30 02:08:30|4627.2|4626.6|4627.33|4626.73|4627.33|4626.73|4627.2|4626.6|5
1648606120000|2022-03-30 02:08:40|4627.08|4626.48|4626.83|4626.23|4627.08|4626.48|4626.83|4626.23|27
1648606130000|2022-03-30 02:08:50|4626.58|4625.98|4626.58|4625.98|4626.83|4626.23|4626.58|4625.98|40
1648606140000|2022-03-30 02:09:00|4626.45|4625.85|4626.45|4625.85|4626.58|4625.98|4626.33|4625.73|7
1648606150000|2022-03-30 02:09:10|4626.33|4625.73|4626.33|4625.73|4626.45|4625.85|4626.08|4625.48|14
1648606160000|2022-03-30 02:09:20|4626.2|4625.6|4626.2|4625.6|4626.33|4625.73|4626.2|4625.6|3
1648606170000|2022-03-30 02:09:30|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.2|4625.6|11
1648606180000|2022-03-30 02:09:40|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.45|4625.85|14
1648606210000|2022-03-30 02:10:10|4626.33|4625.73|4626.58|4625.98|4626.58|4625.98|4626.33|4625.73|18
1648606220000|2022-03-30 02:10:20|4626.45|4625.85|4626.58|4625.98|4626.58|4625.98|4626.33|4625.73|18
1648606230000|2022-03-30 02:10:30|4626.45|4625.85|4626.45|4625.85|4626.58|4625.98|4626.45|4625.85|22
1648606240000|2022-03-30 02:10:40|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.45|4625.85|1
1648606250000|2022-03-30 02:10:50|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|19
1648606260000|2022-03-30 02:11:00|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|11
1648606270000|2022-03-30 02:11:10|4626.33|4625.73|4626.58|4625.98|4626.58|4625.98|4626.33|4625.73|28
1648606280000|2022-03-30 02:11:20|4626.33|4625.73|4626.58|4625.98|4626.58|4625.98|4626.33|4625.73|10
1648606290000|2022-03-30 02:11:30|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|11
1648606310000|2022-03-30 02:11:50|4626.58|4625.98|4626.83|4626.23|4626.83|4626.23|4626.45|4625.85|19
1648606320000|2022-03-30 02:12:00|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4626.83|4626.23|29
1648606330000|2022-03-30 02:12:10|4627.33|4626.73|4627.33|4626.73|4627.58|4626.98|4627.33|4626.73|20
1648606340000|2022-03-30 02:12:20|4627.58|4626.98|4627.58|4626.98|4627.83|4627.23|4627.58|4626.98|18
1648606350000|2022-03-30 02:12:30|4627.45|4626.85|4627.33|4626.73|4627.58|4626.98|4627.33|4626.73|25
1648606360000|2022-03-30 02:12:40|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|20
1648606370000|2022-03-30 02:12:50|4626.83|4626.23|4626.83|4626.23|4627.08|4626.48|4626.83|4626.23|21
1648606380000|2022-03-30 02:13:00|||||||||4
1648606400000|2022-03-30 02:13:20|4626.95|4626.35|4626.95|4626.35|4626.95|4626.35|4626.83|4626.23|8
1648606410000|2022-03-30 02:13:30|4626.83|4626.23|4627.08|4626.48|4627.08|4626.48|4626.83|4626.23|3
1648606420000|2022-03-30 02:13:40|4627.2|4626.6|4627.08|4626.48|4627.2|4626.6|4627.08|4626.48|11
1648606430000|2022-03-30 02:13:50|4627.2|4626.6|4627.08|4626.48|4627.2|4626.6|4626.83|4626.23|17
1648606440000|2022-03-30 02:14:00|4626.83|4626.23|4626.33|4625.73|4626.83|4626.23|4626.33|4625.73|27
1648606450000|2022-03-30 02:14:10|4626.08|4625.48|4626.33|4625.73|4626.45|4625.85|4626.08|4625.48|17
1648606460000|2022-03-30 02:14:20|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|1
1648606470000|2022-03-30 02:14:30|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|9
1648606480000|2022-03-30 02:14:40|||||||||12
1648606490000|2022-03-30 02:14:50|||||||||2
1648606500000|2022-03-30 02:15:00|4627.08|4626.48|4626.83|4626.23|4627.08|4626.48|4626.83|4626.23|18
1648606510000|2022-03-30 02:15:10|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|12
1648606520000|2022-03-30 02:15:20|4626.7|4626.1|4626.58|4625.98|4626.83|4626.23|4626.58|4625.98|4
1648606530000|2022-03-30 02:15:30|4626.7|4626.1|4626.7|4626.1|4626.7|4626.1|4626.7|4626.1|7
1648606540000|2022-03-30 02:15:40|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|0
1648606550000|2022-03-30 02:15:50|||||||||5
1648606560000|2022-03-30 02:16:00|4626.33|4625.73|4626.33|4625.73|4626.45|4625.85|4626.33|4625.73|10
1648606570000|2022-03-30 02:16:10|4626.58|4625.98|4626.08|4625.48|4626.58|4625.98|4626.08|4625.48|33
1648606580000|2022-03-30 02:16:20|4626.2|4625.6|4626.08|4625.48|4626.2|4625.6|4626.08|4625.48|18
1648606610000|2022-03-30 02:16:50|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.2|4625.6|37
1648606620000|2022-03-30 02:17:00|4626.2|4625.6|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|7
1648606630000|2022-03-30 02:17:10|4625.95|4625.35|4625.83|4625.23|4626.08|4625.48|4625.83|4625.23|99
1648606640000|2022-03-30 02:17:20|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|11
1648606650000|2022-03-30 02:17:30|4625.83|4625.23|4626.08|4625.48|4626.2|4625.6|4625.83|4625.23|40
1648606670000|2022-03-30 02:17:50|||||||||5
1648606680000|2022-03-30 02:18:00|||||||||8
1648606690000|2022-03-30 02:18:10|4625.95|4625.35|4625.83|4625.23|4625.95|4625.35|4625.83|4625.23|10
1648606700000|2022-03-30 02:18:20|||||||||11
1648606710000|2022-03-30 02:18:30|||||||||13
1648606720000|2022-03-30 02:18:40|||||||||22
1648606730000|2022-03-30 02:18:50|||||||||30
1648606740000|2022-03-30 02:19:00|||||||||4
1648606750000|2022-03-30 02:19:10|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|15
1648606760000|2022-03-30 02:19:20|||||||||1
1648606770000|2022-03-30 02:19:30|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.08|4625.48|19
1648606790000|2022-03-30 02:19:50|4626.58|4625.98|4626.2|4625.6|4626.58|4625.98|4626.08|4625.48|41
1648606800000|2022-03-30 02:20:00|4626.33|4625.73|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|6
1648606810000|2022-03-30 02:20:10|4625.83|4625.23|4626.33|4625.73|4626.33|4625.73|4625.83|4625.23|15
1648606820000|2022-03-30 02:20:20|4626.45|4625.85|4626.33|4625.73|4626.45|4625.85|4626.33|4625.73|3
1648606830000|2022-03-30 02:20:30|||||||||1
1648606840000|2022-03-30 02:20:40|4626.58|4625.98|4626.33|4625.73|4626.58|4625.98|4626.33|4625.73|19
1648606850000|2022-03-30 02:20:50|||||||||1
1648606860000|2022-03-30 02:21:00|4626.2|4625.6|4626.08|4625.48|4626.2|4625.6|4626.08|4625.48|6
1648606870000|2022-03-30 02:21:10|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|7
1648606880000|2022-03-30 02:21:20|4626.08|4625.48|4626.33|4625.73|4626.33|4625.73|4626.08|4625.48|17
1648606890000|2022-03-30 02:21:30|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|21
1648606910000|2022-03-30 02:21:50|4626.33|4625.73|4626.58|4625.98|4626.58|4625.98|4626.33|4625.73|34
1648606920000|2022-03-30 02:22:00|4626.45|4625.85|4626.83|4626.23|4626.83|4626.23|4626.45|4625.85|18
1648606930000|2022-03-30 02:22:10|4626.7|4626.1|4626.33|4625.73|4626.83|4626.23|4626.33|4625.73|4
1648606960000|2022-03-30 02:22:40|||||||||6
1648606970000|2022-03-30 02:22:50|||||||||18
1648606980000|2022-03-30 02:23:00|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|14
1648606990000|2022-03-30 02:23:10|4625.83|4625.23|4626.33|4625.73|4626.33|4625.73|4625.83|4625.23|41
1648607010000|2022-03-30 02:23:30|||||||||3
1648607020000|2022-03-30 02:23:40|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|10
1648607040000|2022-03-30 02:24:00|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|19
1648607050000|2022-03-30 02:24:10|4626.58|4625.98|4626.83|4626.23|4626.83|4626.23|4626.58|4625.98|17
1648607060000|2022-03-30 02:24:20|4626.58|4625.98|4626.33|4625.73|4626.58|4625.98|4626.33|4625.73|7
1648607070000|2022-03-30 02:24:30|4626.2|4625.6|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|19
1648607080000|2022-03-30 02:24:40|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.08|4625.48|5
1648607090000|2022-03-30 02:24:50|4626.2|4625.6|4625.83|4625.23|4626.2|4625.6|4625.83|4625.23|9
1648607100000|2022-03-30 02:25:00|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4625.83|4625.23|28
1648607110000|2022-03-30 02:25:10|4626.33|4625.73|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|15
1648607120000|2022-03-30 02:25:20|4625.95|4625.35|4626.08|4625.48|4626.08|4625.48|4625.83|4625.23|16
1648607130000|2022-03-30 02:25:30|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|12
1648607140000|2022-03-30 02:25:40|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|5
1648607150000|2022-03-30 02:25:50|4625.83|4625.23|4626.08|4625.48|4626.08|4625.48|4625.83|4625.23|15
1648607160000|2022-03-30 02:26:00|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|8
1648607170000|2022-03-30 02:26:10|||||||||2
1648607180000|2022-03-30 02:26:20|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.2|4625.6|20
1648607190000|2022-03-30 02:26:30|4626.45|4625.85|4626.33|4625.73|4626.45|4625.85|4626.33|4625.73|3
1648607200000|2022-03-30 02:26:40|4626.08|4625.48|4626.33|4625.73|4626.33|4625.73|4626.08|4625.48|20
1648607210000|2022-03-30 02:26:50|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|3
1648607220000|2022-03-30 02:27:00|4626.45|4625.85|4626.33|4625.73|4626.45|4625.85|4626.33|4625.73|24
1648607230000|2022-03-30 02:27:10|4626.45|4625.85|4626.33|4625.73|4626.58|4625.98|4626.33|4625.73|15
1648607240000|2022-03-30 02:27:20|4626.08|4625.48|4626.33|4625.73|4626.33|4625.73|4626.08|4625.48|19
1648607250000|2022-03-30 02:27:30|4626.58|4625.98|4626.33|4625.73|4626.58|4625.98|4626.33|4625.73|18
1648607270000|2022-03-30 02:27:50|4626.58|4625.98|4626.33|4625.73|4626.58|4625.98|4626.33|4625.73|13
1648607280000|2022-03-30 02:28:00|4626.45|4625.85|4626.33|4625.73|4626.58|4625.98|4626.33|4625.73|6
1648607300000|2022-03-30 02:28:20|||||||||1
1648607320000|2022-03-30 02:28:40|||||||||19
1648607330000|2022-03-30 02:28:50|4626.2|4625.6|4626.08|4625.48|4626.2|4625.6|4626.08|4625.48|11
1648607340000|2022-03-30 02:29:00|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|5
1648607350000|2022-03-30 02:29:10|4626.08|4625.48|4626.08|4625.48|4626.2|4625.6|4626.08|4625.48|15
1648607360000|2022-03-30 02:29:20|4625.83|4625.23|4626.08|4625.48|4626.08|4625.48|4625.83|4625.23|32
1648607370000|2022-03-30 02:29:30|4626.33|4625.73|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|14
1648607380000|2022-03-30 02:29:40|||||||||6
1648607390000|2022-03-30 02:29:50|||||||||9
1648607400000|2022-03-30 02:30:00|4625.83|4625.23|4625.83|4625.23|4626.08|4625.48|4625.83|4625.23|34
1648607420000|2022-03-30 02:30:20|||||||||47
1648607430000|2022-03-30 02:30:30|4625.58|4624.98|4624.83|4624.23|4625.58|4624.98|4624.83|4624.23|227
1648607440000|2022-03-30 02:30:40|4624.58|4623.98|4625.08|4624.48|4625.08|4624.48|4624.58|4623.98|75
1648607450000|2022-03-30 02:30:50|4624.83|4624.23|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|20
1648607460000|2022-03-30 02:31:00|4624.33|4623.73|4624.58|4623.98|4624.58|4623.98|4624.08|4623.48|49
1648607470000|2022-03-30 02:31:10|4624.33|4623.73|4624.33|4623.73|4624.58|4623.98|4624.33|4623.73|61
1648607480000|2022-03-30 02:31:20|4624.58|4623.98|4624.58|4623.98|4624.83|4624.23|4624.58|4623.98|18
1648607490000|2022-03-30 02:31:30|4624.83|4624.23|4625.08|4624.48|4625.33|4624.73|4624.83|4624.23|31
1648607500000|2022-03-30 02:31:40|4624.95|4624.35|4625.08|4624.48|4625.08|4624.48|4624.95|4624.35|4
1648607510000|2022-03-30 02:31:50|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|2
1648607520000|2022-03-30 02:32:00|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|21
1648607540000|2022-03-30 02:32:20|4624.95|4624.35|4624.58|4623.98|4624.95|4624.35|4624.58|4623.98|25
1648607550000|2022-03-30 02:32:30|4624.7|4624.1|4624.58|4623.98|4624.7|4624.1|4624.58|4623.98|14
1648607560000|2022-03-30 02:32:40|4624.7|4624.1|4624.83|4624.23|4624.83|4624.23|4624.58|4623.98|13
1648607570000|2022-03-30 02:32:50|4624.7|4624.1|4624.58|4623.98|4624.83|4624.23|4624.33|4623.73|22
1648607580000|2022-03-30 02:33:00|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|11
1648607590000|2022-03-30 02:33:10|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4624.45|4623.85|57
1648607600000|2022-03-30 02:33:20|4624.45|4623.85|4624.33|4623.73|4624.58|4623.98|4624.33|4623.73|12
1648607610000|2022-03-30 02:33:30|||||||||1
1648607620000|2022-03-30 02:33:40|4624.2|4623.6|4624.33|4623.73|4624.45|4623.85|4624.2|4623.6|31
1648607630000|2022-03-30 02:33:50|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4624.45|4623.85|3
1648607640000|2022-03-30 02:34:00|4624.33|4623.73|4624.33|4623.73|4624.58|4623.98|4624.33|4623.73|22
1648607650000|2022-03-30 02:34:10|4624.58|4623.98|4624.33|4623.73|4624.83|4624.23|4624.33|4623.73|36
1648607660000|2022-03-30 02:34:20|4624.45|4623.85|4624.33|4623.73|4624.58|4623.98|4624.33|4623.73|26
1648607670000|2022-03-30 02:34:30|4624.45|4623.85|4624.83|4624.23|4624.83|4624.23|4624.45|4623.85|13
1648607680000|2022-03-30 02:34:40|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|7
1648607690000|2022-03-30 02:34:50|4624.83|4624.23|4625.08|4624.48|4625.33|4624.73|4624.83|4624.23|37
1648607700000|2022-03-30 02:35:00|4624.83|4624.23|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|26
1648607710000|2022-03-30 02:35:10|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|5
1648607720000|2022-03-30 02:35:20|4625.08|4624.48|4624.58|4623.98|4625.08|4624.48|4624.58|4623.98|33
1648607730000|2022-03-30 02:35:30|||||||||7
1648607740000|2022-03-30 02:35:40|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|36
1648607750000|2022-03-30 02:35:50|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|5
1648607760000|2022-03-30 02:36:00|4624.95|4624.35|4625.08|4624.48|4625.08|4624.48|4624.58|4623.98|19
1648607770000|2022-03-30 02:36:10|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|14
1648607780000|2022-03-30 02:36:20|4625.33|4624.73|4625.08|4624.48|4625.33|4624.73|4624.95|4624.35|30
1648607790000|2022-03-30 02:36:30|||||||||4
1648607800000|2022-03-30 02:36:40|||||||||2
1648607810000|2022-03-30 02:36:50|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|42
1648607820000|2022-03-30 02:37:00|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4624.33|4623.73|38
1648607830000|2022-03-30 02:37:10|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|31
1648607850000|2022-03-30 02:37:30|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|29
1648607860000|2022-03-30 02:37:40|||||||||6
1648607870000|2022-03-30 02:37:50|4624.83|4624.23|4624.58|4623.98|4624.83|4624.23|4624.58|4623.98|23
1648607880000|2022-03-30 02:38:00|4624.45|4623.85|4624.33|4623.73|4624.45|4623.85|4624.33|4623.73|11
1648607890000|2022-03-30 02:38:10|4624.45|4623.85|4624.58|4623.98|4624.58|4623.98|4624.33|4623.73|22
1648607900000|2022-03-30 02:38:20|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|6
1648607910000|2022-03-30 02:38:30|4624.95|4624.35|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|16
1648607920000|2022-03-30 02:38:40|4624.95|4624.35|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|17
1648607930000|2022-03-30 02:38:50|4624.58|4623.98|4624.83|4624.23|4624.83|4624.23|4624.58|4623.98|13
1648607950000|2022-03-30 02:39:10|4624.95|4624.35|4624.83|4624.23|4624.95|4624.35|4624.83|4624.23|14
1648607960000|2022-03-30 02:39:20|||||||||5
1648607980000|2022-03-30 02:39:40|||||||||9
1648607990000|2022-03-30 02:39:50|4625.08|4624.48|4625.33|4624.73|4625.33|4624.73|4625.08|4624.48|14
1648608000000|2022-03-30 02:40:00|||||||||2
1648608010000|2022-03-30 02:40:10|4625.08|4624.48|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|44
1648608020000|2022-03-30 02:40:20|4624.7|4624.1|4624.83|4624.23|4624.83|4624.23|4624.58|4623.98|33
1648608030000|2022-03-30 02:40:30|4625.08|4624.48|4625.33|4624.73|4625.33|4624.73|4625.08|4624.48|10
1648608040000|2022-03-30 02:40:40|4625.58|4624.98|4625.33|4624.73|4625.58|4624.98|4625.33|4624.73|22
1648608050000|2022-03-30 02:40:50|4625.45|4624.85|4625.58|4624.98|4625.58|4624.98|4625.33|4624.73|12
1648608060000|2022-03-30 02:41:00|4625.83|4625.23|4625.58|4624.98|4625.83|4625.23|4625.58|4624.98|40
1648608070000|2022-03-30 02:41:10|4625.45|4624.85|4625.58|4624.98|4625.7|4625.1|4625.33|4624.73|11
1648608080000|2022-03-30 02:41:20|||||||||3
1648608090000|2022-03-30 02:41:30|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|15
1648608100000|2022-03-30 02:41:40|4625.2|4624.6|4625.08|4624.48|4625.2|4624.6|4625.08|4624.48|8
1648608110000|2022-03-30 02:41:50|||||||||1
1648608120000|2022-03-30 02:42:00|4625.2|4624.6|4625.08|4624.48|4625.2|4624.6|4625.08|4624.48|5
1648608130000|2022-03-30 02:42:10|4625.33|4624.73|4625.08|4624.48|4625.33|4624.73|4625.08|4624.48|6
1648608140000|2022-03-30 02:42:20|4624.95|4624.35|4625.08|4624.48|4625.08|4624.48|4624.95|4624.35|2
1648608150000|2022-03-30 02:42:30|||||||||1
1648608160000|2022-03-30 02:42:40|4624.83|4624.23|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|15
1648608170000|2022-03-30 02:42:50|||||||||3
1648608180000|2022-03-30 02:43:00|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4624.45|4623.85|30
1648608190000|2022-03-30 02:43:10|4624.45|4623.85|4624.33|4623.73|4624.45|4623.85|4624.33|4623.73|7
1648608200000|2022-03-30 02:43:20|4624.2|4623.6|4624.33|4623.73|4624.33|4623.73|4624.08|4623.48|41
1648608210000|2022-03-30 02:43:30|4624.2|4623.6|4624.33|4623.73|4624.58|4623.98|4624.2|4623.6|34
1648608220000|2022-03-30 02:43:40|4624.08|4623.48|4624.33|4623.73|4624.33|4623.73|4624.08|4623.48|14
1648608230000|2022-03-30 02:43:50|4624.08|4623.48|4624.08|4623.48|4624.33|4623.73|4624.08|4623.48|11
1648608240000|2022-03-30 02:44:00|4624.2|4623.6|4624.33|4623.73|4624.33|4623.73|4624.2|4623.6|16
1648608250000|2022-03-30 02:44:10|4624.2|4623.6|4624.33|4623.73|4624.33|4623.73|4624.2|4623.6|6
1648608270000|2022-03-30 02:44:30|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|11
1648608280000|2022-03-30 02:44:40|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.08|4623.48|9
1648608290000|2022-03-30 02:44:50|||||||||7
1648608300000|2022-03-30 02:45:00|4624.58|4623.98|4624.33|4623.73|4624.58|4623.98|4624.33|4623.73|21
1648608310000|2022-03-30 02:45:10|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|19
1648608320000|2022-03-30 02:45:20|||||||||2
1648608330000|2022-03-30 02:45:30|4623.83|4623.23|4623.83|4623.23|4623.83|4623.23|4623.83|4623.23|16
1648608340000|2022-03-30 02:45:40|4623.58|4622.98|4623.58|4622.98|4623.58|4622.98|4623.58|4622.98|55
1648608350000|2022-03-30 02:45:50|4623.33|4622.73|4623.83|4623.23|4623.83|4623.23|4623.33|4622.73|81
1648608360000|2022-03-30 02:46:00|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|26
1648608370000|2022-03-30 02:46:10|4623.83|4623.23|4623.83|4623.23|4623.83|4623.23|4623.83|4623.23|16
1648608380000|2022-03-30 02:46:20|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|10
1648608390000|2022-03-30 02:46:30|4624.33|4623.73|4624.2|4623.6|4624.33|4623.73|4624.08|4623.48|20
1648608400000|2022-03-30 02:46:40|4624.33|4623.73|4624.33|4623.73|4624.58|4623.98|4624.33|4623.73|14
1648608410000|2022-03-30 02:46:50|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|5
1648608420000|2022-03-30 02:47:00|4624.33|4623.73|4624.33|4623.73|4624.58|4623.98|4624.33|4623.73|26
1648608430000|2022-03-30 02:47:10|4624.2|4623.6|4624.33|4623.73|4624.33|4623.73|4624.08|4623.48|14
1648608450000|2022-03-30 02:47:30|4624.45|4623.85|4624.58|4623.98|4624.58|4623.98|4624.45|4623.85|1
1648608460000|2022-03-30 02:47:40|||||||||4
1648608480000|2022-03-30 02:48:00|||||||||14
1648608490000|2022-03-30 02:48:10|||||||||2
1648608500000|2022-03-30 02:48:20|||||||||2
1648608510000|2022-03-30 02:48:30|4624.7|4624.1|4624.58|4623.98|4624.83|4624.23|4624.58|4623.98|29
1648608540000|2022-03-30 02:49:00|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|140
1648608550000|2022-03-30 02:49:10|||||||||23
1648608560000|2022-03-30 02:49:20|4624.83|4624.23|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|8
1648608580000|2022-03-30 02:49:40|||||||||9
1648608590000|2022-03-30 02:49:50|||||||||9
1648608600000|2022-03-30 02:50:00|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.08|4624.48|19
1648608630000|2022-03-30 02:50:30|4625.45|4624.85|4625.45|4624.85|4625.45|4624.85|4625.45|4624.85|15
1648608640000|2022-03-30 02:50:40|4625.33|4624.73|4625.58|4624.98|4625.58|4624.98|4625.33|4624.73|16
1648608660000|2022-03-30 02:51:00|4625.45|4624.85|4625.83|4625.23|4626.33|4625.73|4625.45|4624.85|84
1648608670000|2022-03-30 02:51:10|4625.95|4625.35|4625.83|4625.23|4625.95|4625.35|4625.83|4625.23|27
1648608680000|2022-03-30 02:51:20|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|24
1648608710000|2022-03-30 02:51:50|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|19
1648608720000|2022-03-30 02:52:00|||||||||9
1648608730000|2022-03-30 02:52:10|4625.58|4624.98|4625.33|4624.73|4625.58|4624.98|4625.33|4624.73|10
1648608740000|2022-03-30 02:52:20|||||||||3
1648608780000|2022-03-30 02:53:00|4625.58|4624.98|4625.33|4624.73|4625.58|4624.98|4625.33|4624.73|34
1648608790000|2022-03-30 02:53:10|4625.45|4624.85|4625.58|4624.98|4625.83|4625.23|4625.33|4624.73|15
1648608800000|2022-03-30 02:53:20|4625.33|4624.73|4625.08|4624.48|4625.33|4624.73|4625.08|4624.48|6
1648608810000|2022-03-30 02:53:30|4625.2|4624.6|4625.08|4624.48|4625.33|4624.73|4625.08|4624.48|10
1648608820000|2022-03-30 02:53:40|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|2
1648608830000|2022-03-30 02:53:50|||||||||3
1648608840000|2022-03-30 02:54:00|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|14
1648608850000|2022-03-30 02:54:10|4624.83|4624.23|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|41
1648608860000|2022-03-30 02:54:20|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|7
1648608870000|2022-03-30 02:54:30|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|9
1648608900000|2022-03-30 02:55:00|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|25
1648608910000|2022-03-30 02:55:10|||||||||1
1648608920000|2022-03-30 02:55:20|||||||||1
1648608930000|2022-03-30 02:55:30|||||||||2
1648608940000|2022-03-30 02:55:40|||||||||17
1648608950000|2022-03-30 02:55:50|||||||||3
1648608970000|2022-03-30 02:56:10|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|16
1648608980000|2022-03-30 02:56:20|4624.33|4623.73|4624.58|4623.98|4624.58|4623.98|4624.33|4623.73|19
1648608990000|2022-03-30 02:56:30|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|6
1648609010000|2022-03-30 02:56:50|||||||||2
1648609030000|2022-03-30 02:57:10|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4624.33|4623.73|22
1648609040000|2022-03-30 02:57:20|4624.45|4623.85|4624.45|4623.85|4624.58|4623.98|4624.33|4623.73|7
1648609050000|2022-03-30 02:57:30|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4624.33|4623.73|13
1648609060000|2022-03-30 02:57:40|4624.7|4624.1|4624.7|4624.1|4624.7|4624.1|4624.7|4624.1|3
1648609070000|2022-03-30 02:57:50|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|1
1648609080000|2022-03-30 02:58:00|4624.33|4623.73|4624.58|4623.98|4624.58|4623.98|4624.33|4623.73|13
1648609090000|2022-03-30 02:58:10|||||||||3
1648609100000|2022-03-30 02:58:20|||||||||4
1648609110000|2022-03-30 02:58:30|||||||||6
1648609130000|2022-03-30 02:58:50|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|31
1648609140000|2022-03-30 02:59:00|4624.08|4623.48|4624.33|4623.73|4624.33|4623.73|4624.08|4623.48|59
1648609150000|2022-03-30 02:59:10|4624.08|4623.48|4624.08|4623.48|4624.2|4623.6|4624.08|4623.48|10
1648609160000|2022-03-30 02:59:20|||||||||4
1648609170000|2022-03-30 02:59:30|4624.33|4623.73|4624.58|4623.98|4624.58|4623.98|4624.33|4623.73|34
1648609180000|2022-03-30 02:59:40|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|8
1648609190000|2022-03-30 02:59:50|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|14
1648609200000|2022-03-30 03:00:00|4624.33|4623.73|4624.58|4623.98|4624.58|4623.98|4624.33|4623.73|21
1648609210000|2022-03-30 03:00:10|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|35
1648609220000|2022-03-30 03:00:20|||||||||1
1648609230000|2022-03-30 03:00:30|4624.58|4623.98|4624.83|4624.23|4624.83|4624.23|4624.58|4623.98|29
1648609240000|2022-03-30 03:00:40|4625.08|4624.48|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|10
1648609250000|2022-03-30 03:00:50|4625.08|4624.48|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|19
1648609260000|2022-03-30 03:01:00|||||||||6
1648609270000|2022-03-30 03:01:10|||||||||7
1648609280000|2022-03-30 03:01:20|4624.7|4624.1|4624.58|4623.98|4624.7|4624.1|4624.58|4623.98|17
1648609310000|2022-03-30 03:01:50|||||||||3
1648609320000|2022-03-30 03:02:00|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|13
1648609330000|2022-03-30 03:02:10|4624.95|4624.35|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|16
1648609340000|2022-03-30 03:02:20|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|7
1648609350000|2022-03-30 03:02:30|4624.45|4623.85|4624.33|4623.73|4624.45|4623.85|4624.33|4623.73|4
1648609360000|2022-03-30 03:02:40|4624.58|4623.98|4624.83|4624.23|4624.83|4624.23|4624.58|4623.98|22
1648609370000|2022-03-30 03:02:50|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|9
1648609380000|2022-03-30 03:03:00|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|28
1648609400000|2022-03-30 03:03:20|4625.58|4624.98|4625.33|4624.73|4625.58|4624.98|4625.33|4624.73|22
1648609410000|2022-03-30 03:03:30|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|9
1648609430000|2022-03-30 03:03:50|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|3
1648609440000|2022-03-30 03:04:00|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|7
1648609450000|2022-03-30 03:04:10|4625.33|4624.73|4625.58|4624.98|4625.58|4624.98|4625.33|4624.73|23
1648609460000|2022-03-30 03:04:20|||||||||25
1648609470000|2022-03-30 03:04:30|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|5
1648609480000|2022-03-30 03:04:40|4625.58|4624.98|4625.58|4624.98|4625.83|4625.23|4625.58|4624.98|16
1648609490000|2022-03-30 03:04:50|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|10
1648609500000|2022-03-30 03:05:00|||||||||4
1648609510000|2022-03-30 03:05:10|||||||||5
1648609520000|2022-03-30 03:05:20|||||||||12
1648609540000|2022-03-30 03:05:40|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|38
1648609550000|2022-03-30 03:05:50|4626.2|4625.6|4625.83|4625.23|4626.33|4625.73|4625.83|4625.23|21
1648609560000|2022-03-30 03:06:00|||||||||7
1648609570000|2022-03-30 03:06:10|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|47
1648609580000|2022-03-30 03:06:20|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|31
1648609590000|2022-03-30 03:06:30|||||||||1
1648609600000|2022-03-30 03:06:40|4626.08|4625.48|4625.83|4625.23|4626.08|4625.48|4625.83|4625.23|12
1648609630000|2022-03-30 03:07:10|4626.08|4625.48|4625.83|4625.23|4626.08|4625.48|4625.83|4625.23|24
1648609640000|2022-03-30 03:07:20|4626.08|4625.48|4625.83|4625.23|4626.08|4625.48|4625.83|4625.23|13
1648609660000|2022-03-30 03:07:40|||||||||3
1648609680000|2022-03-30 03:08:00|||||||||50
1648609710000|2022-03-30 03:08:30|4625.95|4625.35|4625.83|4625.23|4625.95|4625.35|4625.83|4625.23|14
1648609720000|2022-03-30 03:08:40|4626.08|4625.48|4626.33|4625.73|4626.33|4625.73|4626.08|4625.48|23
1648609730000|2022-03-30 03:08:50|4626.2|4625.6|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|43
1648609740000|2022-03-30 03:09:00|4626.2|4625.6|4626.08|4625.48|4626.2|4625.6|4626.08|4625.48|4
1648609750000|2022-03-30 03:09:10|4625.95|4625.35|4626.08|4625.48|4626.08|4625.48|4625.95|4625.35|12
1648609760000|2022-03-30 03:09:20|4625.95|4625.35|4626.08|4625.48|4626.08|4625.48|4625.83|4625.23|19
1648609770000|2022-03-30 03:09:30|4625.95|4625.35|4626.33|4625.73|4626.33|4625.73|4625.95|4625.35|11
1648609780000|2022-03-30 03:09:40|4626.2|4625.6|4626.08|4625.48|4626.2|4625.6|4626.08|4625.48|18
1648609790000|2022-03-30 03:09:50|4626.2|4625.6|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|4
1648609800000|2022-03-30 03:10:00|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.2|4625.6|4
1648609810000|2022-03-30 03:10:10|||||||||16
1648609820000|2022-03-30 03:10:20|4626.08|4625.48|4626.08|4625.48|4626.2|4625.6|4626.08|4625.48|32
1648609830000|2022-03-30 03:10:30|4626.2|4625.6|4626.08|4625.48|4626.2|4625.6|4626.08|4625.48|10
1648609840000|2022-03-30 03:10:40|4626.2|4625.6|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|11
1648609850000|2022-03-30 03:10:50|||||||||21
1648609860000|2022-03-30 03:11:00|||||||||3
1648609870000|2022-03-30 03:11:10|4625.83|4625.23|4625.83|4625.23|4626.08|4625.48|4625.83|4625.23|19
1648609880000|2022-03-30 03:11:20|4625.95|4625.35|4625.83|4625.23|4626.08|4625.48|4625.83|4625.23|7
1648609890000|2022-03-30 03:11:30|4625.95|4625.35|4625.83|4625.23|4626.08|4625.48|4625.83|4625.23|37
1648609900000|2022-03-30 03:11:40|4625.95|4625.35|4625.83|4625.23|4625.95|4625.35|4625.83|4625.23|23
1648609910000|2022-03-30 03:11:50|4625.95|4625.35|4625.83|4625.23|4625.95|4625.35|4625.83|4625.23|12
1648609920000|2022-03-30 03:12:00|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4625.95|4625.35|22
1648609930000|2022-03-30 03:12:10|4625.83|4625.23|4626.08|4625.48|4626.08|4625.48|4625.83|4625.23|20
1648609940000|2022-03-30 03:12:20|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|3
1648609950000|2022-03-30 03:12:30|4626.08|4625.48|4625.83|4625.23|4626.08|4625.48|4625.83|4625.23|45
1648609990000|2022-03-30 03:13:10|||||||||9
1648610000000|2022-03-30 03:13:20|||||||||3
1648610020000|2022-03-30 03:13:40|4625.95|4625.35|4625.83|4625.23|4626.08|4625.48|4625.83|4625.23|126
1648610030000|2022-03-30 03:13:50|4625.7|4625.1|4625.58|4624.98|4625.7|4625.1|4625.58|4624.98|7
1648610050000|2022-03-30 03:14:10|4625.33|4624.73|4625.08|4624.48|4625.33|4624.73|4624.83|4624.23|51
1648610060000|2022-03-30 03:14:20|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|12
1648610070000|2022-03-30 03:14:30|4625.45|4624.85|4625.33|4624.73|4625.45|4624.85|4625.33|4624.73|29
1648610080000|2022-03-30 03:14:40|||||||||14
1648610090000|2022-03-30 03:14:50|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|12
1648610100000|2022-03-30 03:15:00|||||||||2
1648610110000|2022-03-30 03:15:10|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|8
1648610120000|2022-03-30 03:15:20|4625.58|4624.98|4625.33|4624.73|4625.58|4624.98|4625.33|4624.73|19
1648610130000|2022-03-30 03:15:30|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.45|4624.85|6
1648610140000|2022-03-30 03:15:40|4625.7|4625.1|4625.83|4625.23|4625.83|4625.23|4625.58|4624.98|14
1648610150000|2022-03-30 03:15:50|||||||||1
1648610160000|2022-03-30 03:16:00|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|26
1648610170000|2022-03-30 03:16:10|4625.7|4625.1|4625.58|4624.98|4625.83|4625.23|4625.58|4624.98|2
1648610180000|2022-03-30 03:16:20|4625.33|4624.73|4625.45|4624.85|4625.58|4624.98|4625.33|4624.73|9
1648610190000|2022-03-30 03:16:30|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.33|4624.73|6
1648610200000|2022-03-30 03:16:40|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4
1648610210000|2022-03-30 03:16:50|||||||||3
1648610220000|2022-03-30 03:17:00|4625.58|4624.98|4625.33|4624.73|4625.58|4624.98|4625.33|4624.73|20
1648610230000|2022-03-30 03:17:10|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|19
1648610240000|2022-03-30 03:17:20|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.08|4624.48|18
1648610250000|2022-03-30 03:17:30|4625.58|4624.98|4625.08|4624.48|4625.58|4624.98|4625.08|4624.48|27
1648610260000|2022-03-30 03:17:40|4624.95|4624.35|4625.08|4624.48|4625.08|4624.48|4624.95|4624.35|2
1648610270000|2022-03-30 03:17:50|4624.95|4624.35|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|12
1648610280000|2022-03-30 03:18:00|4624.83|4624.23|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|12
1648610290000|2022-03-30 03:18:10|||||||||5
1648610300000|2022-03-30 03:18:20|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|14
1648610310000|2022-03-30 03:18:30|||||||||4
1648610320000|2022-03-30 03:18:40|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|10
1648610340000|2022-03-30 03:19:00|4625.45|4624.85|4625.33|4624.73|4625.45|4624.85|4625.33|4624.73|29
1648610350000|2022-03-30 03:19:10|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|13
1648610360000|2022-03-30 03:19:20|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.2|4624.6|3
1648610370000|2022-03-30 03:19:30|4625.2|4624.6|4625.33|4624.73|4625.33|4624.73|4625.2|4624.6|5
1648610400000|2022-03-30 03:20:00|||||||||9
1648610410000|2022-03-30 03:20:10|4625.58|4624.98|4625.58|4624.98|4625.83|4625.23|4625.58|4624.98|20
1648610420000|2022-03-30 03:20:20|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|5
1648610430000|2022-03-30 03:20:30|4625.45|4624.85|4625.58|4624.98|4625.58|4624.98|4625.33|4624.73|20
1648610450000|2022-03-30 03:20:50|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|20
1648610460000|2022-03-30 03:21:00|4625.45|4624.85|4625.33|4624.73|4625.45|4624.85|4625.33|4624.73|10
1648610470000|2022-03-30 03:21:10|||||||||5
1648610500000|2022-03-30 03:21:40|||||||||3
1648610520000|2022-03-30 03:22:00|4625.58|4624.98|4625.33|4624.73|4625.58|4624.98|4625.33|4624.73|34
1648610530000|2022-03-30 03:22:10|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|7
1648610540000|2022-03-30 03:22:20|||||||||3
1648610560000|2022-03-30 03:22:40|||||||||15
1648610570000|2022-03-30 03:22:50|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|55
1648610580000|2022-03-30 03:23:00|4625.45|4624.85|4625.83|4625.23|4625.83|4625.23|4625.45|4624.85|21
1648610590000|2022-03-30 03:23:10|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|6
1648610650000|2022-03-30 03:24:10|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|38
1648610670000|2022-03-30 03:24:30|4625.45|4624.85|4625.83|4625.23|4625.83|4625.23|4625.45|4624.85|23
1648610700000|2022-03-30 03:25:00|4626.08|4625.48|4625.83|4625.23|4626.08|4625.48|4625.83|4625.23|38
1648610710000|2022-03-30 03:25:10|4625.95|4625.35|4626.08|4625.48|4626.08|4625.48|4625.83|4625.23|4
1648610720000|2022-03-30 03:25:20|4625.95|4625.35|4626.08|4625.48|4626.08|4625.48|4625.95|4625.35|4
1648610730000|2022-03-30 03:25:30|4625.95|4625.35|4625.83|4625.23|4625.95|4625.35|4625.83|4625.23|61
1648610760000|2022-03-30 03:26:00|4625.95|4625.35|4625.83|4625.23|4625.95|4625.35|4625.83|4625.23|9
1648610780000|2022-03-30 03:26:20|4626.08|4625.48|4625.83|4625.23|4626.08|4625.48|4625.83|4625.23|42
1648610790000|2022-03-30 03:26:30|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4625.95|4625.35|4
1648610800000|2022-03-30 03:26:40|||||||||12
1648610810000|2022-03-30 03:26:50|4625.95|4625.35|4626.08|4625.48|4626.08|4625.48|4625.95|4625.35|10
1648610820000|2022-03-30 03:27:00|||||||||39
1648610850000|2022-03-30 03:27:30|||||||||18
1648610860000|2022-03-30 03:27:40|||||||||2
1648610870000|2022-03-30 03:27:50|||||||||1
1648610880000|2022-03-30 03:28:00|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|177
1648610890000|2022-03-30 03:28:10|4626.08|4625.48|4625.83|4625.23|4626.08|4625.48|4625.83|4625.23|44
1648610900000|2022-03-30 03:28:20|4625.95|4625.35|4626.08|4625.48|4626.08|4625.48|4625.95|4625.35|25
1648610910000|2022-03-30 03:28:30|4625.83|4625.23|4626.08|4625.48|4626.08|4625.48|4625.83|4625.23|12
1648610920000|2022-03-30 03:28:40|||||||||5
1648610930000|2022-03-30 03:28:50|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.08|4625.48|36
1648610940000|2022-03-30 03:29:00|||||||||23
1648610950000|2022-03-30 03:29:10|||||||||8
1648610960000|2022-03-30 03:29:20|||||||||8
1648610970000|2022-03-30 03:29:30|4626.58|4625.98|4626.58|4625.98|4626.7|4626.1|4626.58|4625.98|7
1648610980000|2022-03-30 03:29:40|4626.7|4626.1|4627.08|4626.48|4627.08|4626.48|4626.58|4625.98|80
1648611000000|2022-03-30 03:30:00|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.45|4625.85|81
1648611010000|2022-03-30 03:30:10|4627.08|4626.48|4626.83|4626.23|4627.08|4626.48|4626.83|4626.23|21
1648611020000|2022-03-30 03:30:20|4627.08|4626.48|4626.83|4626.23|4627.08|4626.48|4626.83|4626.23|13
1648611030000|2022-03-30 03:30:30|4626.58|4625.98|4626.83|4626.23|4626.83|4626.23|4626.58|4625.98|13
1648611040000|2022-03-30 03:30:40|4626.7|4626.1|4626.45|4625.85|4626.83|4626.23|4626.33|4625.73|13
1648611050000|2022-03-30 03:30:50|4626.58|4625.98|4626.58|4625.98|4626.83|4626.23|4626.58|4625.98|11
1648611060000|2022-03-30 03:31:00|4626.83|4626.23|4627.08|4626.48|4627.08|4626.48|4626.83|4626.23|16
1648611070000|2022-03-30 03:31:10|4626.95|4626.35|4626.83|4626.23|4626.95|4626.35|4626.83|4626.23|1
1648611080000|2022-03-30 03:31:20|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4626.83|4626.23|6
1648611100000|2022-03-30 03:31:40|4627.33|4626.73|4627.58|4626.98|4627.58|4626.98|4627.33|4626.73|27
1648611110000|2022-03-30 03:31:50|||||||||2
1648611120000|2022-03-30 03:32:00|4627.33|4626.73|4627.08|4626.48|4627.58|4626.98|4627.08|4626.48|62
1648611130000|2022-03-30 03:32:10|4627.2|4626.6|4627.08|4626.48|4627.2|4626.6|4626.95|4626.35|10
1648611150000|2022-03-30 03:32:30|4626.83|4626.23|4626.58|4625.98|4626.83|4626.23|4626.58|4625.98|8
1648611160000|2022-03-30 03:32:40|4626.7|4626.1|4626.7|4626.1|4626.7|4626.1|4626.7|4626.1|7
1648611170000|2022-03-30 03:32:50|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|5
1648611180000|2022-03-30 03:33:00|4626.83|4626.23|4626.58|4625.98|4626.83|4626.23|4626.58|4625.98|23
1648611210000|2022-03-30 03:33:30|4626.83|4626.23|4626.58|4625.98|4626.83|4626.23|4626.58|4625.98|8
1648611230000|2022-03-30 03:33:50|4626.33|4625.73|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|30
1648611240000|2022-03-30 03:34:00|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.2|4625.6|6
1648611250000|2022-03-30 03:34:10|4626.45|4625.85|4626.33|4625.73|4626.45|4625.85|4626.33|4625.73|10
1648611260000|2022-03-30 03:34:20|4626.45|4625.85|4626.58|4625.98|4626.58|4625.98|4626.45|4625.85|6
1648611270000|2022-03-30 03:34:30|4626.7|4626.1|4626.58|4625.98|4626.7|4626.1|4626.58|4625.98|5
1648611280000|2022-03-30 03:34:40|4626.45|4625.85|4626.33|4625.73|4626.45|4625.85|4626.33|4625.73|23
1648611290000|2022-03-30 03:34:50|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.08|4625.48|11
1648611300000|2022-03-30 03:35:00|4626.58|4625.98|4626.33|4625.73|4626.58|4625.98|4626.33|4625.73|10
1648611310000|2022-03-30 03:35:10|4626.45|4625.85|4626.33|4625.73|4626.45|4625.85|4626.33|4625.73|23
1648611320000|2022-03-30 03:35:20|4626.58|4625.98|4626.33|4625.73|4626.58|4625.98|4626.33|4625.73|5
1648611340000|2022-03-30 03:35:40|||||||||4
1648611380000|2022-03-30 03:36:20|4626.45|4625.85|4626.08|4625.48|4626.58|4625.98|4626.08|4625.48|41
1648611390000|2022-03-30 03:36:30|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.2|4625.6|1
1648611400000|2022-03-30 03:36:40|||||||||12
1648611420000|2022-03-30 03:37:00|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|29
1648611430000|2022-03-30 03:37:10|||||||||1
1648611440000|2022-03-30 03:37:20|||||||||15
1648611450000|2022-03-30 03:37:30|||||||||5
1648611470000|2022-03-30 03:37:50|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|9
1648611490000|2022-03-30 03:38:10|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.08|4625.48|42
1648611500000|2022-03-30 03:38:20|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.2|4625.6|1
1648611510000|2022-03-30 03:38:30|4626.45|4625.85|4626.58|4625.98|4626.58|4625.98|4626.33|4625.73|14
1648611520000|2022-03-30 03:38:40|||||||||2
1648611540000|2022-03-30 03:39:00|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|13
1648611550000|2022-03-30 03:39:10|||||||||5
1648611560000|2022-03-30 03:39:20|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.2|4625.6|13
1648611570000|2022-03-30 03:39:30|4626.2|4625.6|4625.83|4625.23|4626.33|4625.73|4625.83|4625.23|45
1648611580000|2022-03-30 03:39:40|||||||||20
1648611590000|2022-03-30 03:39:50|||||||||14
1648611600000|2022-03-30 03:40:00|4625.95|4625.35|4626.08|4625.48|4626.08|4625.48|4625.95|4625.35|4
1648611610000|2022-03-30 03:40:10|4626.2|4625.6|4626.58|4625.98|4626.58|4625.98|4626.2|4625.6|22
1648611620000|2022-03-30 03:40:20|4626.33|4625.73|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|62
1648611630000|2022-03-30 03:40:30|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|6
1648611640000|2022-03-30 03:40:40|||||||||4
1648611650000|2022-03-30 03:40:50|||||||||4
1648611660000|2022-03-30 03:41:00|4626.2|4625.6|4626.08|4625.48|4626.2|4625.6|4626.08|4625.48|12
1648611670000|2022-03-30 03:41:10|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|14
1648611680000|2022-03-30 03:41:20|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.08|4625.48|11
1648611690000|2022-03-30 03:41:30|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|8
1648611700000|2022-03-30 03:41:40|4625.83|4625.23|4626.08|4625.48|4626.08|4625.48|4625.83|4625.23|34
1648611710000|2022-03-30 03:41:50|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.08|4625.48|13
1648611720000|2022-03-30 03:42:00|4626.2|4625.6|4626.08|4625.48|4626.2|4625.6|4626.08|4625.48|20
1648611730000|2022-03-30 03:42:10|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.2|4625.6|8
1648611740000|2022-03-30 03:42:20|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|15
1648611750000|2022-03-30 03:42:30|||||||||12
1648611760000|2022-03-30 03:42:40|4626.7|4626.1|4626.58|4625.98|4626.7|4626.1|4626.58|4625.98|3
1648611770000|2022-03-30 03:42:50|4626.33|4625.73|4626.58|4625.98|4626.58|4625.98|4626.33|4625.73|15
1648611780000|2022-03-30 03:43:00|4626.7|4626.1|4626.83|4626.23|4626.95|4626.35|4626.7|4626.1|23
1648611790000|2022-03-30 03:43:10|4626.95|4626.35|4626.83|4626.23|4626.95|4626.35|4626.83|4626.23|6
1648611800000|2022-03-30 03:43:20|4626.7|4626.1|4626.83|4626.23|4626.83|4626.23|4626.58|4625.98|11
1648611820000|2022-03-30 03:43:40|||||||||3
1648611830000|2022-03-30 03:43:50|4626.58|4625.98|4626.58|4625.98|4626.7|4626.1|4626.58|4625.98|17
1648611840000|2022-03-30 03:44:00|4626.7|4626.1|4626.83|4626.23|4626.83|4626.23|4626.58|4625.98|12
1648611860000|2022-03-30 03:44:20|4626.58|4625.98|4626.83|4626.23|4626.83|4626.23|4626.58|4625.98|12
1648611870000|2022-03-30 03:44:30|||||||||2
1648611880000|2022-03-30 03:44:40|4626.95|4626.35|4626.83|4626.23|4626.95|4626.35|4626.83|4626.23|10
1648611890000|2022-03-30 03:44:50|4627.08|4626.48|4626.83|4626.23|4627.08|4626.48|4626.83|4626.23|19
1648611900000|2022-03-30 03:45:00|4626.58|4625.98|4626.83|4626.23|4626.83|4626.23|4626.58|4625.98|24
1648611910000|2022-03-30 03:45:10|||||||||4
1648611920000|2022-03-30 03:45:20|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4
1648611930000|2022-03-30 03:45:30|||||||||2
1648611940000|2022-03-30 03:45:40|4627.2|4626.6|4627.2|4626.6|4627.2|4626.6|4627.2|4626.6|15
1648611950000|2022-03-30 03:45:50|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|33
1648611960000|2022-03-30 03:46:00|4627.2|4626.6|4627.08|4626.48|4627.2|4626.6|4626.95|4626.35|42
1648611970000|2022-03-30 03:46:10|4626.83|4626.23|4626.58|4625.98|4626.83|4626.23|4626.58|4625.98|5
1648611990000|2022-03-30 03:46:30|4626.83|4626.23|4626.58|4625.98|4626.83|4626.23|4626.58|4625.98|48
1648612000000|2022-03-30 03:46:40|4626.7|4626.1|4626.83|4626.23|4627.08|4626.48|4626.7|4626.1|30
1648612020000|2022-03-30 03:47:00|4626.58|4625.98|4626.58|4625.98|4626.7|4626.1|4626.58|4625.98|18
1648612030000|2022-03-30 03:47:10|4626.7|4626.1|4626.58|4625.98|4626.83|4626.23|4626.58|4625.98|11
1648612050000|2022-03-30 03:47:30|||||||||13
1648612060000|2022-03-30 03:47:40|4626.33|4625.73|4626.83|4626.23|4626.83|4626.23|4626.33|4625.73|52
1648612070000|2022-03-30 03:47:50|4627.08|4626.48|4626.83|4626.23|4627.08|4626.48|4626.83|4626.23|20
1648612080000|2022-03-30 03:48:00|4626.95|4626.35|4626.83|4626.23|4626.95|4626.35|4626.83|4626.23|6
1648612090000|2022-03-30 03:48:10|4626.95|4626.35|4626.83|4626.23|4626.95|4626.35|4626.83|4626.23|10
1648612100000|2022-03-30 03:48:20|4626.95|4626.35|4626.83|4626.23|4626.95|4626.35|4626.83|4626.23|11
1648612110000|2022-03-30 03:48:30|4627.08|4626.48|4627.33|4626.73|4627.33|4626.73|4627.08|4626.48|32
1648612120000|2022-03-30 03:48:40|4627.08|4626.48|4626.83|4626.23|4627.08|4626.48|4626.83|4626.23|21
1648612130000|2022-03-30 03:48:50|4626.95|4626.35|4626.83|4626.23|4626.95|4626.35|4626.83|4626.23|7
1648612140000|2022-03-30 03:49:00|4626.58|4625.98|4626.58|4625.98|4626.83|4626.23|4626.58|4625.98|10
1648612150000|2022-03-30 03:49:10|4626.7|4626.1|4626.58|4625.98|4626.95|4626.35|4626.58|4625.98|3
1648612160000|2022-03-30 03:49:20|||||||||18
1648612180000|2022-03-30 03:49:40|||||||||24
1648612200000|2022-03-30 03:50:00|||||||||4
1648612210000|2022-03-30 03:50:10|||||||||6
1648612220000|2022-03-30 03:50:20|||||||||3
1648612230000|2022-03-30 03:50:30|4626.7|4626.1|4626.58|4625.98|4626.7|4626.1|4626.58|4625.98|13
1648612240000|2022-03-30 03:50:40|4626.7|4626.1|4626.83|4626.23|4626.95|4626.35|4626.7|4626.1|6
1648612250000|2022-03-30 03:50:50|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|15
1648612270000|2022-03-30 03:51:10|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|18
1648612290000|2022-03-30 03:51:30|||||||||1
1648612300000|2022-03-30 03:51:40|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|19
1648612330000|2022-03-30 03:52:10|||||||||4
1648612350000|2022-03-30 03:52:30|||||||||3
1648612360000|2022-03-30 03:52:40|||||||||2
1648612370000|2022-03-30 03:52:50|||||||||19
1648612380000|2022-03-30 03:53:00|4626.7|4626.1|4626.83|4626.23|4626.83|4626.23|4626.7|4626.1|30
1648612390000|2022-03-30 03:53:10|||||||||1
1648612400000|2022-03-30 03:53:20|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|11
1648612410000|2022-03-30 03:53:30|4626.33|4625.73|4626.58|4625.98|4626.58|4625.98|4626.33|4625.73|43
1648612420000|2022-03-30 03:53:40|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|6
1648612430000|2022-03-30 03:53:50|4626.45|4625.85|4626.58|4625.98|4626.58|4625.98|4626.33|4625.73|7
1648612440000|2022-03-30 03:54:00|||||||||1
1648612450000|2022-03-30 03:54:10|||||||||6
1648612470000|2022-03-30 03:54:30|||||||||5
1648612480000|2022-03-30 03:54:40|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|12
1648612490000|2022-03-30 03:54:50|4626.95|4626.35|4626.83|4626.23|4627.08|4626.48|4626.83|4626.23|31
1648612500000|2022-03-30 03:55:00|||||||||4
1648612520000|2022-03-30 03:55:20|||||||||3
1648612530000|2022-03-30 03:55:30|4626.58|4625.98|4626.83|4626.23|4626.83|4626.23|4626.58|4625.98|20
1648612540000|2022-03-30 03:55:40|4626.58|4625.98|4626.58|4625.98|4626.7|4626.1|4626.58|4625.98|4
1648612560000|2022-03-30 03:56:00|||||||||1
1648612570000|2022-03-30 03:56:10|4626.83|4626.23|4626.58|4625.98|4626.83|4626.23|4626.58|4625.98|22
1648612580000|2022-03-30 03:56:20|4626.7|4626.1|4626.7|4626.1|4626.7|4626.1|4626.7|4626.1|5
1648612590000|2022-03-30 03:56:30|4626.58|4625.98|4626.83|4626.23|4626.83|4626.23|4626.58|4625.98|96
1648612600000|2022-03-30 03:56:40|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|36
1648612610000|2022-03-30 03:56:50|4626.08|4625.48|4625.33|4624.73|4626.08|4625.48|4625.33|4624.73|93
1648612620000|2022-03-30 03:57:00|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.33|4624.73|44
1648612630000|2022-03-30 03:57:10|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|15
1648612640000|2022-03-30 03:57:20|4625.58|4624.98|4625.33|4624.73|4625.58|4624.98|4625.33|4624.73|11
1648612650000|2022-03-30 03:57:30|4625.45|4624.85|4625.58|4624.98|4625.58|4624.98|4625.33|4624.73|4
1648612660000|2022-03-30 03:57:40|4625.45|4624.85|4625.45|4624.85|4625.45|4624.85|4625.45|4624.85|8
1648612670000|2022-03-30 03:57:50|4625.58|4624.98|4625.33|4624.73|4625.58|4624.98|4625.33|4624.73|46
1648612680000|2022-03-30 03:58:00|4625.2|4624.6|4625.08|4624.48|4625.2|4624.6|4625.08|4624.48|18
1648612690000|2022-03-30 03:58:10|||||||||21
1648612700000|2022-03-30 03:58:20|4624.83|4624.23|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|16
1648612710000|2022-03-30 03:58:30|||||||||8
1648612720000|2022-03-30 03:58:40|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|6
1648612730000|2022-03-30 03:58:50|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|7
1648612740000|2022-03-30 03:59:00|||||||||3
1648612760000|2022-03-30 03:59:20|4624.83|4624.23|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|33
1648612770000|2022-03-30 03:59:30|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|14
1648612780000|2022-03-30 03:59:40|4625.2|4624.6|4625.08|4624.48|4625.2|4624.6|4625.08|4624.48|7
1648612790000|2022-03-30 03:59:50|||||||||12
1648612810000|2022-03-30 04:00:10|||||||||9
1648612820000|2022-03-30 04:00:20|||||||||12
1648612830000|2022-03-30 04:00:30|4625.33|4624.73|4625.58|4624.98|4625.58|4624.98|4625.33|4624.73|2
1648612840000|2022-03-30 04:00:40|||||||||6
1648612850000|2022-03-30 04:00:50|4625.33|4624.73|4625.58|4624.98|4625.58|4624.98|4625.33|4624.73|33
1648612860000|2022-03-30 04:01:00|4625.83|4625.23|4625.58|4624.98|4625.83|4625.23|4625.58|4624.98|10
1648612900000|2022-03-30 04:01:40|||||||||21
1648612910000|2022-03-30 04:01:50|||||||||7
1648612920000|2022-03-30 04:02:00|4625.45|4624.85|4625.33|4624.73|4625.45|4624.85|4625.33|4624.73|30
1648612930000|2022-03-30 04:02:10|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|19
1648612950000|2022-03-30 04:02:30|||||||||16
1648612960000|2022-03-30 04:02:40|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|16
1648612970000|2022-03-30 04:02:50|||||||||1
1648612980000|2022-03-30 04:03:00|||||||||6
1648612990000|2022-03-30 04:03:10|4625.95|4625.35|4626.08|4625.48|4626.08|4625.48|4625.95|4625.35|19
1648613000000|2022-03-30 04:03:20|||||||||1
1648613020000|2022-03-30 04:03:40|||||||||1
1648613060000|2022-03-30 04:04:20|||||||||12
1648613070000|2022-03-30 04:04:30|4626.58|4625.98|4626.33|4625.73|4626.58|4625.98|4626.33|4625.73|232
1648613080000|2022-03-30 04:04:40|4626.45|4625.85|4626.83|4626.23|4627.08|4626.48|4626.45|4625.85|20
1648613090000|2022-03-30 04:04:50|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|22
1648613100000|2022-03-30 04:05:00|4626.7|4626.1|4626.83|4626.23|4626.83|4626.23|4626.7|4626.1|6
1648613110000|2022-03-30 04:05:10|4626.95|4626.35|4627.08|4626.48|4627.08|4626.48|4626.95|4626.35|16
1648613120000|2022-03-30 04:05:20|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|14
1648613130000|2022-03-30 04:05:30|4626.95|4626.35|4627.08|4626.48|4627.08|4626.48|4626.95|4626.35|11
1648613140000|2022-03-30 04:05:40|4627.33|4626.73|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|39
1648613150000|2022-03-30 04:05:50|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|19
1648613160000|2022-03-30 04:06:00|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|8
1648613170000|2022-03-30 04:06:10|4627.33|4626.73|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|14
1648613180000|2022-03-30 04:06:20|||||||||6
1648613190000|2022-03-30 04:06:30|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|12
1648613200000|2022-03-30 04:06:40|||||||||13
1648613210000|2022-03-30 04:06:50|||||||||5
1648613220000|2022-03-30 04:07:00|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|25
1648613240000|2022-03-30 04:07:20|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|11
1648613270000|2022-03-30 04:07:50|||||||||8
1648613280000|2022-03-30 04:08:00|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|30
1648613290000|2022-03-30 04:08:10|4627.2|4626.6|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|17
1648613320000|2022-03-30 04:08:40|4627.33|4626.73|4626.83|4626.23|4627.33|4626.73|4626.83|4626.23|51
1648613330000|2022-03-30 04:08:50|||||||||28
1648613340000|2022-03-30 04:09:00|||||||||1
1648613360000|2022-03-30 04:09:20|||||||||6
1648613370000|2022-03-30 04:09:30|||||||||1
1648613400000|2022-03-30 04:10:00|4626.95|4626.35|4627.08|4626.48|4627.08|4626.48|4626.83|4626.23|16
1648613410000|2022-03-30 04:10:10|4626.83|4626.23|4627.08|4626.48|4627.08|4626.48|4626.83|4626.23|15
1648613430000|2022-03-30 04:10:30|||||||||2
1648613450000|2022-03-30 04:10:50|||||||||11
1648613480000|2022-03-30 04:11:20|4626.95|4626.35|4626.83|4626.23|4627.08|4626.48|4626.83|4626.23|35
1648613490000|2022-03-30 04:11:30|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|34
1648613520000|2022-03-30 04:12:00|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|21
1648613550000|2022-03-30 04:12:30|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|16
1648613560000|2022-03-30 04:12:40|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|50
1648613570000|2022-03-30 04:12:50|||||||||1
1648613590000|2022-03-30 04:13:10|||||||||30
1648613600000|2022-03-30 04:13:20|||||||||5
1648613610000|2022-03-30 04:13:30|||||||||3
1648613620000|2022-03-30 04:13:40|||||||||4
1648613640000|2022-03-30 04:14:00|4627.08|4626.48|4627.33|4626.73|4627.33|4626.73|4627.08|4626.48|19
1648613650000|2022-03-30 04:14:10|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|22
1648613660000|2022-03-30 04:14:20|||||||||5
1648613680000|2022-03-30 04:14:40|4626.83|4626.23|4627.08|4626.48|4627.08|4626.48|4626.83|4626.23|9
1648613690000|2022-03-30 04:14:50|4627.2|4626.6|4627.08|4626.48|4627.2|4626.6|4627.08|4626.48|18
1648613720000|2022-03-30 04:15:20|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|16
1648613730000|2022-03-30 04:15:30|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|33
1648613740000|2022-03-30 04:15:40|||||||||12
1648613760000|2022-03-30 04:16:00|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|28
1648613770000|2022-03-30 04:16:10|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|10
1648613780000|2022-03-30 04:16:20|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|9
1648613790000|2022-03-30 04:16:30|4626.58|4625.98|4626.33|4625.73|4626.58|4625.98|4626.33|4625.73|35
1648613800000|2022-03-30 04:16:40|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|7
1648613810000|2022-03-30 04:16:50|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|50
1648613820000|2022-03-30 04:17:00|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|2
1648613830000|2022-03-30 04:17:10|||||||||15
1648613850000|2022-03-30 04:17:30|||||||||10
1648613860000|2022-03-30 04:17:40|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|3
1648613870000|2022-03-30 04:17:50|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|16
1648613880000|2022-03-30 04:18:00|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|16
1648613890000|2022-03-30 04:18:10|4626.45|4625.85|4626.33|4625.73|4626.58|4625.98|4626.33|4625.73|9
1648613900000|2022-03-30 04:18:20|4626.45|4625.85|4626.33|4625.73|4626.45|4625.85|4626.33|4625.73|2
1648613940000|2022-03-30 04:19:00|4626.58|4625.98|4626.33|4625.73|4626.58|4625.98|4626.33|4625.73|16
1648613950000|2022-03-30 04:19:10|4626.45|4625.85|4626.58|4625.98|4626.58|4625.98|4626.45|4625.85|4
1648613960000|2022-03-30 04:19:20|4626.45|4625.85|4626.58|4625.98|4626.58|4625.98|4626.45|4625.85|11
1648613990000|2022-03-30 04:19:50|||||||||10
1648614000000|2022-03-30 04:20:00|4626.83|4626.23|4626.58|4625.98|4626.83|4626.23|4626.58|4625.98|7
1648614020000|2022-03-30 04:20:20|4626.7|4626.1|4626.83|4626.23|4626.83|4626.23|4626.7|4626.1|5
1648614030000|2022-03-30 04:20:30|4626.7|4626.1|4626.58|4625.98|4626.7|4626.1|4626.58|4625.98|12
1648614050000|2022-03-30 04:20:50|||||||||1
1648614060000|2022-03-30 04:21:00|4626.45|4625.85|4626.33|4625.73|4626.45|4625.85|4626.33|4625.73|8
1648614070000|2022-03-30 04:21:10|4626.45|4625.85|4626.58|4625.98|4626.58|4625.98|4626.33|4625.73|34
1648614080000|2022-03-30 04:21:20|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|6
1648614100000|2022-03-30 04:21:40|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.45|4625.85|14
1648614110000|2022-03-30 04:21:50|4626.45|4625.85|4626.33|4625.73|4626.45|4625.85|4626.33|4625.73|13
1648614120000|2022-03-30 04:22:00|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4
1648614130000|2022-03-30 04:22:10|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|3
1648614140000|2022-03-30 04:22:20|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4
1648614150000|2022-03-30 04:22:30|||||||||1
1648614170000|2022-03-30 04:22:50|4626.83|4626.23|4626.83|4626.23|4626.95|4626.35|4626.83|4626.23|21
1648614200000|2022-03-30 04:23:20|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|8
1648614210000|2022-03-30 04:23:30|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|22
1648614240000|2022-03-30 04:24:00|4626.7|4626.1|4626.58|4625.98|4626.83|4626.23|4626.58|4625.98|19
1648614250000|2022-03-30 04:24:10|||||||||2
1648614270000|2022-03-30 04:24:30|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|9
1648614280000|2022-03-30 04:24:40|4626.33|4625.73|4626.08|4625.48|4626.33|4625.73|4626.08|4625.48|119
1648614290000|2022-03-30 04:24:50|4626.33|4625.73|4626.58|4625.98|4626.58|4625.98|4626.33|4625.73|76
1648614300000|2022-03-30 04:25:00|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|2
1648614310000|2022-03-30 04:25:10|||||||||3
1648614330000|2022-03-30 04:25:30|||||||||5
1648614340000|2022-03-30 04:25:40|||||||||1
1648614350000|2022-03-30 04:25:50|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|23
1648614370000|2022-03-30 04:26:10|4627.33|4626.73|4627.58|4626.98|4627.58|4626.98|4627.33|4626.73|26
1648614380000|2022-03-30 04:26:20|||||||||8
1648614400000|2022-03-30 04:26:40|||||||||17
1648614410000|2022-03-30 04:26:50|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|64
1648614420000|2022-03-30 04:27:00|4626.83|4626.23|4627.08|4626.48|4627.08|4626.48|4626.83|4626.23|25
1648614430000|2022-03-30 04:27:10|4627.58|4626.98|4627.2|4626.6|4627.58|4626.98|4627.2|4626.6|99
1648614440000|2022-03-30 04:27:20|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|5
1648614450000|2022-03-30 04:27:30|4627.33|4626.73|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|14
1648614460000|2022-03-30 04:27:40|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|9
1648614480000|2022-03-30 04:28:00|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|14
1648614490000|2022-03-30 04:28:10|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|5
1648614510000|2022-03-30 04:28:30|||||||||25
1648614520000|2022-03-30 04:28:40|||||||||1
1648614530000|2022-03-30 04:28:50|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|21
1648614540000|2022-03-30 04:29:00|||||||||2
1648614550000|2022-03-30 04:29:10|4626.83|4626.23|4627.08|4626.48|4627.08|4626.48|4626.83|4626.23|15
1648614560000|2022-03-30 04:29:20|4627.33|4626.73|4626.83|4626.23|4627.33|4626.73|4626.83|4626.23|17
1648614580000|2022-03-30 04:29:40|||||||||11
1648614590000|2022-03-30 04:29:50|4626.7|4626.1|4626.58|4625.98|4626.7|4626.1|4626.58|4625.98|48
1648614600000|2022-03-30 04:30:00|4626.7|4626.1|4626.83|4626.23|4626.83|4626.23|4626.7|4626.1|12
1648614630000|2022-03-30 04:30:30|4626.58|4625.98|4625.83|4625.23|4626.58|4625.98|4625.83|4625.23|78
1648614640000|2022-03-30 04:30:40|4625.95|4625.35|4626.08|4625.48|4626.08|4625.48|4625.83|4625.23|6
1648614650000|2022-03-30 04:30:50|||||||||4
1648614660000|2022-03-30 04:31:00|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|23
1648614670000|2022-03-30 04:31:10|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|37
1648614680000|2022-03-30 04:31:20|4625.83|4625.23|4625.83|4625.23|4626.08|4625.48|4625.83|4625.23|21
1648614690000|2022-03-30 04:31:30|4625.58|4624.98|4625.83|4625.23|4625.83|4625.23|4625.58|4624.98|27
1648614700000|2022-03-30 04:31:40|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|3
1648614720000|2022-03-30 04:32:00|4625.83|4625.23|4625.83|4625.23|4625.95|4625.35|4625.83|4625.23|21
1648614740000|2022-03-30 04:32:20|||||||||5
1648614770000|2022-03-30 04:32:50|||||||||24
1648614780000|2022-03-30 04:33:00|||||||||5
1648614790000|2022-03-30 04:33:10|||||||||1
1648614800000|2022-03-30 04:33:20|4625.95|4625.35|4625.83|4625.23|4625.95|4625.35|4625.83|4625.23|13
1648614810000|2022-03-30 04:33:30|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|37
1648614820000|2022-03-30 04:33:40|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|22
1648614840000|2022-03-30 04:34:00|4625.2|4624.6|4625.08|4624.48|4625.33|4624.73|4625.08|4624.48|30
1648614850000|2022-03-30 04:34:10|4625.33|4624.73|4624.83|4624.23|4625.33|4624.73|4624.83|4624.23|15
1648614860000|2022-03-30 04:34:20|||||||||17
1648614870000|2022-03-30 04:34:30|||||||||5
1648614880000|2022-03-30 04:34:40|4624.95|4624.35|4624.95|4624.35|4624.95|4624.35|4624.95|4624.35|38
1648614890000|2022-03-30 04:34:50|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|0
1648614900000|2022-03-30 04:35:00|||||||||10
1648614910000|2022-03-30 04:35:10|4624.7|4624.1|4624.7|4624.1|4624.7|4624.1|4624.7|4624.1|10
1648614920000|2022-03-30 04:35:20|4624.58|4623.98|4624.83|4624.23|4624.83|4624.23|4624.58|4623.98|5
1648614930000|2022-03-30 04:35:30|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|5
1648614940000|2022-03-30 04:35:40|4624.33|4623.73|4624.33|4623.73|4624.45|4623.85|4624.33|4623.73|86
1648614950000|2022-03-30 04:35:50|4624.45|4623.85|4624.58|4623.98|4624.58|4623.98|4624.45|4623.85|94
1648614960000|2022-03-30 04:36:00|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|5
1648614970000|2022-03-30 04:36:10|4624.45|4623.85|4624.33|4623.73|4624.45|4623.85|4624.33|4623.73|10
1648614980000|2022-03-30 04:36:20|4624.45|4623.85|4624.58|4623.98|4624.58|4623.98|4624.33|4623.73|6
1648614990000|2022-03-30 04:36:30|4624.45|4623.85|4624.33|4623.73|4624.45|4623.85|4624.08|4623.48|19
1648615000000|2022-03-30 04:36:40|4624.45|4623.85|4624.58|4623.98|4624.58|4623.98|4624.45|4623.85|2
1648615020000|2022-03-30 04:37:00|4624.33|4623.73|4623.33|4622.73|4624.33|4623.73|4623.33|4622.73|114
1648615030000|2022-03-30 04:37:10|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|78
1648615040000|2022-03-30 04:37:20|4623.33|4622.73|4623.58|4622.98|4623.58|4622.98|4623.33|4622.73|24
1648615050000|2022-03-30 04:37:30|4623.83|4623.23|4623.58|4622.98|4623.83|4623.23|4623.58|4622.98|20
1648615060000|2022-03-30 04:37:40|4623.33|4622.73|4623.08|4622.48|4623.33|4622.73|4623.08|4622.48|36
1648615070000|2022-03-30 04:37:50|4623.33|4622.73|4623.33|4622.73|4623.33|4622.73|4623.33|4622.73|17
1648615080000|2022-03-30 04:38:00|||||||||3
1648615090000|2022-03-30 04:38:10|4623.08|4622.48|4623.33|4622.73|4623.33|4622.73|4623.08|4622.48|44
1648615100000|2022-03-30 04:38:20|4623.08|4622.48|4623.33|4622.73|4623.58|4622.98|4623.08|4622.48|25
1648615110000|2022-03-30 04:38:30|4623.2|4622.6|4623.33|4622.73|4623.33|4622.73|4623.2|4622.6|13
1648615120000|2022-03-30 04:38:40|||||||||1
1648615130000|2022-03-30 04:38:50|||||||||2
1648615140000|2022-03-30 04:39:00|4623.2|4622.6|4623.33|4622.73|4623.33|4622.73|4623.2|4622.6|10
1648615150000|2022-03-30 04:39:10|4623.08|4622.48|4623.33|4622.73|4623.33|4622.73|4623.08|4622.48|5
1648615160000|2022-03-30 04:39:20|4623.2|4622.6|4623.33|4622.73|4623.45|4622.85|4623.2|4622.6|21
1648615170000|2022-03-30 04:39:30|4623.2|4622.6|4623.08|4622.48|4623.33|4622.73|4623.08|4622.48|40
1648615180000|2022-03-30 04:39:40|4623.2|4622.6|4623.08|4622.48|4623.33|4622.73|4623.08|4622.48|12
1648615190000|2022-03-30 04:39:50|4623.33|4622.73|4623.33|4622.73|4623.33|4622.73|4623.08|4622.48|11
1648615200000|2022-03-30 04:40:00|4623.2|4622.6|4623.08|4622.48|4623.2|4622.6|4623.08|4622.48|10
1648615210000|2022-03-30 04:40:10|4622.83|4622.23|4622.33|4621.73|4622.83|4622.23|4622.08|4621.48|111
1648615220000|2022-03-30 04:40:20|4622.08|4621.48|4622.08|4621.48|4622.33|4621.73|4622.08|4621.48|25
1648615230000|2022-03-30 04:40:30|4621.58|4620.98|4621.58|4620.98|4621.58|4620.98|4621.33|4620.73|223
1648615240000|2022-03-30 04:40:40|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|51
1648615250000|2022-03-30 04:40:50|4622.08|4621.48|4621.83|4621.23|4622.08|4621.48|4621.83|4621.23|65
1648615260000|2022-03-30 04:41:00|4622.08|4621.48|4622.08|4621.48|4622.08|4621.48|4621.83|4621.23|47
1648615270000|2022-03-30 04:41:10|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|4622.08|4621.48|16
1648615280000|2022-03-30 04:41:20|4622.08|4621.48|4622.08|4621.48|4622.08|4621.48|4622.08|4621.48|8
1648615290000|2022-03-30 04:41:30|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|14
1648615300000|2022-03-30 04:41:40|4621.58|4620.98|4621.58|4620.98|4621.83|4621.23|4621.58|4620.98|58
1648615310000|2022-03-30 04:41:50|4621.33|4620.73|4621.08|4620.48|4621.33|4620.73|4621.08|4620.48|77
1648615320000|2022-03-30 04:42:00|4620.95|4620.35|4620.83|4620.23|4621.08|4620.48|4620.83|4620.23|48
1648615330000|2022-03-30 04:42:10|4620.58|4619.98|4620.58|4619.98|4620.58|4619.98|4620.33|4619.73|96
1648615340000|2022-03-30 04:42:20|4620.83|4620.23|4621.33|4620.73|4621.33|4620.73|4620.7|4620.1|111
1648615350000|2022-03-30 04:42:30|4621.58|4620.98|4621.83|4621.23|4621.83|4621.23|4621.58|4620.98|27
1648615360000|2022-03-30 04:42:40|4621.95|4621.35|4622.08|4621.48|4622.2|4621.6|4621.95|4621.35|7
1648615370000|2022-03-30 04:42:50|4622.2|4621.6|4622.08|4621.48|4622.33|4621.73|4621.95|4621.35|30
1648615380000|2022-03-30 04:43:00|4622.2|4621.6|4621.83|4621.23|4622.2|4621.6|4621.83|4621.23|14
1648615390000|2022-03-30 04:43:10|4622.08|4621.48|4621.95|4621.35|4622.08|4621.48|4621.95|4621.35|9
1648615400000|2022-03-30 04:43:20|4621.7|4621.1|4621.83|4621.23|4621.83|4621.23|4621.33|4620.73|32
1648615410000|2022-03-30 04:43:30|4621.58|4620.98|4621.33|4620.73|4621.58|4620.98|4621.33|4620.73|14
1648615420000|2022-03-30 04:43:40|4621.08|4620.48|4621.08|4620.48|4621.08|4620.48|4621.08|4620.48|16
1648615430000|2022-03-30 04:43:50|4621.2|4620.6|4621.08|4620.48|4621.2|4620.6|4621.08|4620.48|51
1648615440000|2022-03-30 04:44:00|||||||||21
1648615450000|2022-03-30 04:44:10|4620.83|4620.23|4620.83|4620.23|4620.83|4620.23|4620.83|4620.23|18
1648615460000|2022-03-30 04:44:20|4621.08|4620.48|4620.58|4619.98|4621.08|4620.48|4620.58|4619.98|38
1648615470000|2022-03-30 04:44:30|4620.7|4620.1|4620.58|4619.98|4620.83|4620.23|4620.58|4619.98|30
1648615480000|2022-03-30 04:44:40|||||||||3
1648615490000|2022-03-30 04:44:50|||||||||15
1648615500000|2022-03-30 04:45:00|4620.83|4620.23|4621.58|4620.98|4621.83|4621.23|4620.7|4620.1|158
1648615510000|2022-03-30 04:45:10|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|9
1648615520000|2022-03-30 04:45:20|||||||||18
1648615530000|2022-03-30 04:45:30|4622.08|4621.48|4622.08|4621.48|4622.33|4621.73|4622.08|4621.48|41
1648615540000|2022-03-30 04:45:40|4622.2|4621.6|4622.08|4621.48|4622.2|4621.6|4622.08|4621.48|3
1648615550000|2022-03-30 04:45:50|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|11
1648615570000|2022-03-30 04:46:10|4622.08|4621.48|4622.08|4621.48|4622.08|4621.48|4622.08|4621.48|12
1648615580000|2022-03-30 04:46:20|||||||||5
1648615590000|2022-03-30 04:46:30|4622.2|4621.6|4622.08|4621.48|4622.2|4621.6|4622.08|4621.48|17
1648615610000|2022-03-30 04:46:50|4621.95|4621.35|4622.08|4621.48|4622.08|4621.48|4621.95|4621.35|2
1648615620000|2022-03-30 04:47:00|4622.33|4621.73|4622.08|4621.48|4622.33|4621.73|4622.08|4621.48|13
1648615630000|2022-03-30 04:47:10|4622.2|4621.6|4622.08|4621.48|4622.2|4621.6|4622.08|4621.48|1
1648615640000|2022-03-30 04:47:20|||||||||11
1648615650000|2022-03-30 04:47:30|||||||||9
1648615660000|2022-03-30 04:47:40|||||||||1
1648615670000|2022-03-30 04:47:50|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|16
1648615680000|2022-03-30 04:48:00|4622.45|4621.85|4622.45|4621.85|4622.45|4621.85|4622.45|4621.85|21
1648615690000|2022-03-30 04:48:10|4622.33|4621.73|4622.08|4621.48|4622.33|4621.73|4622.08|4621.48|30
1648615700000|2022-03-30 04:48:20|4622.2|4621.6|4622.33|4621.73|4622.33|4621.73|4622.2|4621.6|7
1648615710000|2022-03-30 04:48:30|4622.08|4621.48|4621.95|4621.35|4622.08|4621.48|4621.95|4621.35|27
1648615720000|2022-03-30 04:48:40|4622.08|4621.48|4622.08|4621.48|4622.08|4621.48|4621.95|4621.35|5
1648615730000|2022-03-30 04:48:50|||||||||13
1648615740000|2022-03-30 04:49:00|4622.2|4621.6|4622.58|4621.98|4622.58|4621.98|4622.2|4621.6|53
1648615750000|2022-03-30 04:49:10|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|37
1648615760000|2022-03-30 04:49:20|4622.58|4621.98|4622.58|4621.98|4622.58|4621.98|4622.58|4621.98|8
1648615770000|2022-03-30 04:49:30|4622.45|4621.85|4622.33|4621.73|4622.45|4621.85|4622.33|4621.73|10
1648615780000|2022-03-30 04:49:40|4622.45|4621.85|4622.58|4621.98|4622.58|4621.98|4622.33|4621.73|29
1648615800000|2022-03-30 04:50:00|4622.83|4622.23|4622.83|4622.23|4623.08|4622.48|4622.83|4622.23|40
1648615810000|2022-03-30 04:50:10|4622.95|4622.35|4622.83|4622.23|4622.95|4622.35|4622.83|4622.23|9
1648615820000|2022-03-30 04:50:20|4622.95|4622.35|4622.83|4622.23|4623.08|4622.48|4622.83|4622.23|9
1648615830000|2022-03-30 04:50:30|4622.58|4621.98|4622.33|4621.73|4622.58|4621.98|4622.08|4621.48|48
1648615840000|2022-03-30 04:50:40|4622.2|4621.6|4622.08|4621.48|4622.2|4621.6|4622.08|4621.48|8
1648615850000|2022-03-30 04:50:50|||||||||4
1648615860000|2022-03-30 04:51:00|4622.2|4621.6|4622.33|4621.73|4622.33|4621.73|4622.2|4621.6|9
1648615870000|2022-03-30 04:51:10|4622.2|4621.6|4622.2|4621.6|4622.2|4621.6|4622.08|4621.48|6
1648615880000|2022-03-30 04:51:20|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|9
1648615890000|2022-03-30 04:51:30|||||||||3
1648615910000|2022-03-30 04:51:50|4622.58|4621.98|4622.7|4622.1|4622.83|4622.23|4622.58|4621.98|32
1648615920000|2022-03-30 04:52:00|4622.83|4622.23|4622.58|4621.98|4622.83|4622.23|4622.58|4621.98|12
1648615930000|2022-03-30 04:52:10|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|15
1648615950000|2022-03-30 04:52:30|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|91
1648615960000|2022-03-30 04:52:40|||||||||3
1648615970000|2022-03-30 04:52:50|||||||||1
1648615980000|2022-03-30 04:53:00|4623.2|4622.6|4623.33|4622.73|4623.58|4622.98|4623.2|4622.6|37
1648615990000|2022-03-30 04:53:10|4623.08|4622.48|4623.33|4622.73|4623.33|4622.73|4623.08|4622.48|11
1648616010000|2022-03-30 04:53:30|4623.08|4622.48|4623.08|4622.48|4623.2|4622.6|4623.08|4622.48|31
1648616020000|2022-03-30 04:53:40|4623.2|4622.6|4623.08|4622.48|4623.2|4622.6|4622.95|4622.35|18
1648616030000|2022-03-30 04:53:50|4623.2|4622.6|4623.08|4622.48|4623.2|4622.6|4623.08|4622.48|6
1648616040000|2022-03-30 04:54:00|4623.2|4622.6|4623.33|4622.73|4623.33|4622.73|4623.2|4622.6|3
1648616050000|2022-03-30 04:54:10|4623.45|4622.85|4623.33|4622.73|4623.58|4622.98|4623.33|4622.73|27
1648616070000|2022-03-30 04:54:30|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|12
1648616080000|2022-03-30 04:54:40|4623.2|4622.6|4622.83|4622.23|4623.33|4622.73|4622.83|4622.23|24
1648616090000|2022-03-30 04:54:50|||||||||2
1648616100000|2022-03-30 04:55:00|||||||||18
1648616130000|2022-03-30 04:55:30|4622.95|4622.35|4622.95|4622.35|4623.08|4622.48|4622.95|4622.35|25
1648616140000|2022-03-30 04:55:40|4623.08|4622.48|4623.33|4622.73|4623.33|4622.73|4623.08|4622.48|3
1648616150000|2022-03-30 04:55:50|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|8
1648616160000|2022-03-30 04:56:00|||||||||1
1648616170000|2022-03-30 04:56:10|||||||||2
1648616180000|2022-03-30 04:56:20|4622.83|4622.23|4623.08|4622.48|4623.08|4622.48|4622.83|4622.23|21
1648616200000|2022-03-30 04:56:40|4623.33|4622.73|4623.33|4622.73|4623.45|4622.85|4623.33|4622.73|10
1648616210000|2022-03-30 04:56:50|4623.08|4622.48|4622.83|4622.23|4623.08|4622.48|4622.83|4622.23|8
1648616220000|2022-03-30 04:57:00|4623.08|4622.48|4622.83|4622.23|4623.08|4622.48|4622.83|4622.23|12
1648616230000|2022-03-30 04:57:10|4622.95|4622.35|4622.83|4622.23|4622.95|4622.35|4622.83|4622.23|0
1648616240000|2022-03-30 04:57:20|||||||||8
1648616250000|2022-03-30 04:57:30|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|5
1648616260000|2022-03-30 04:57:40|4623.2|4622.6|4623.33|4622.73|4623.33|4622.73|4623.08|4622.48|6
1648616270000|2022-03-30 04:57:50|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|18
1648616280000|2022-03-30 04:58:00|||||||||3
1648616290000|2022-03-30 04:58:10|4622.95|4622.35|4623.08|4622.48|4623.08|4622.48|4622.95|4622.35|6
1648616300000|2022-03-30 04:58:20|4623.2|4622.6|4623.45|4622.85|4623.45|4622.85|4623.2|4622.6|6
1648616310000|2022-03-30 04:58:30|4623.58|4622.98|4623.08|4622.48|4623.58|4622.98|4623.08|4622.48|6
1648616330000|2022-03-30 04:58:50|||||||||1
1648616340000|2022-03-30 04:59:00|4623.2|4622.6|4623.33|4622.73|4623.33|4622.73|4623.2|4622.6|13
1648616350000|2022-03-30 04:59:10|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|15
1648616370000|2022-03-30 04:59:30|4622.83|4622.23|4622.83|4622.23|4623.08|4622.48|4622.83|4622.23|16
1648616380000|2022-03-30 04:59:40|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|4622.95|4622.35|16
1648616390000|2022-03-30 04:59:50|||||||||4
1648616400000|2022-03-30 05:00:00|4623.33|4622.73|4623.33|4622.73|4623.58|4622.98|4623.08|4622.48|55
1648616410000|2022-03-30 05:00:10|4623.58|4622.98|4623.83|4623.23|4624.08|4623.48|4623.58|4622.98|27
1648616430000|2022-03-30 05:00:30|4623.95|4623.35|4623.7|4623.1|4623.95|4623.35|4623.58|4622.98|29
1648616440000|2022-03-30 05:00:40|4623.83|4623.23|4623.58|4622.98|4624.08|4623.48|4623.58|4622.98|25
1648616450000|2022-03-30 05:00:50|4623.33|4622.73|4622.95|4622.35|4623.33|4622.73|4622.83|4622.23|33
1648616460000|2022-03-30 05:01:00|4623.08|4622.48|4622.83|4622.23|4623.08|4622.48|4622.83|4622.23|6
1648616470000|2022-03-30 05:01:10|4622.95|4622.35|4623.08|4622.48|4623.08|4622.48|4622.95|4622.35|6
1648616480000|2022-03-30 05:01:20|4623.33|4622.73|4623.83|4623.23|4623.95|4623.35|4623.33|4622.73|35
1648616490000|2022-03-30 05:01:30|4623.58|4622.98|4623.83|4623.23|4623.83|4623.23|4623.58|4622.98|17
1648616510000|2022-03-30 05:01:50|||||||||18
1648616520000|2022-03-30 05:02:00|||||||||5
1648616530000|2022-03-30 05:02:10|4624.08|4623.48|4623.83|4623.23|4624.08|4623.48|4623.83|4623.23|36
1648616550000|2022-03-30 05:02:30|4623.95|4623.35|4624.08|4623.48|4624.2|4623.6|4623.95|4623.35|21
1648616560000|2022-03-30 05:02:40|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|12
1648616570000|2022-03-30 05:02:50|4624.2|4623.6|4624.33|4623.73|4624.58|4623.98|4624.08|4623.48|29
1648616580000|2022-03-30 05:03:00|4624.45|4623.85|4624.58|4623.98|4624.83|4624.23|4624.45|4623.85|27
1648616590000|2022-03-30 05:03:10|4624.45|4623.85|4624.33|4623.73|4624.45|4623.85|4624.33|4623.73|14
1648616600000|2022-03-30 05:03:20|4624.2|4623.6|4624.33|4623.73|4624.33|4623.73|4624.2|4623.6|36
1648616610000|2022-03-30 05:03:30|4624.45|4623.85|4624.33|4623.73|4624.45|4623.85|4624.33|4623.73|9
1648616620000|2022-03-30 05:03:40|||||||||1
1648616630000|2022-03-30 05:03:50|4624.45|4623.85|4624.58|4623.98|4624.58|4623.98|4624.45|4623.85|3
1648616640000|2022-03-30 05:04:00|4625.08|4624.48|4625.08|4624.48|4625.58|4624.98|4625.08|4624.48|86
1648616650000|2022-03-30 05:04:10|4624.83|4624.23|4624.58|4623.98|4624.83|4624.23|4624.58|4623.98|30
1648616660000|2022-03-30 05:04:20|4624.33|4623.73|4624.33|4623.73|4624.45|4623.85|4624.08|4623.48|27
1648616670000|2022-03-30 05:04:30|4624.45|4623.85|4624.08|4623.48|4624.45|4623.85|4624.08|4623.48|6
1648616680000|2022-03-30 05:04:40|||||||||6
1648616690000|2022-03-30 05:04:50|4624.2|4623.6|4624.33|4623.73|4624.33|4623.73|4624.08|4623.48|27
1648616700000|2022-03-30 05:05:00|4624.45|4623.85|4624.58|4623.98|4624.95|4624.35|4624.45|4623.85|33
1648616710000|2022-03-30 05:05:10|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|7
1648616720000|2022-03-30 05:05:20|4624.58|4623.98|4624.45|4623.85|4624.58|4623.98|4624.33|4623.73|18
1648616730000|2022-03-30 05:05:30|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|0
1648616740000|2022-03-30 05:05:40|4624.33|4623.73|4624.83|4624.23|4624.83|4624.23|4624.33|4623.73|8
1648616750000|2022-03-30 05:05:50|4624.58|4623.98|4624.83|4624.23|4624.83|4624.23|4624.58|4623.98|14
1648616760000|2022-03-30 05:06:00|4625.33|4624.73|4625.33|4624.73|4625.58|4624.98|4625.33|4624.73|69
1648616770000|2022-03-30 05:06:10|4625.45|4624.85|4625.33|4624.73|4625.58|4624.98|4625.33|4624.73|31
1648616780000|2022-03-30 05:06:20|4625.08|4624.48|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|37
1648616790000|2022-03-30 05:06:30|4625.08|4624.48|4625.33|4624.73|4625.33|4624.73|4625.08|4624.48|22
1648616800000|2022-03-30 05:06:40|4625.08|4624.48|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|5
1648616810000|2022-03-30 05:06:50|4624.7|4624.1|4624.83|4624.23|4624.83|4624.23|4624.7|4624.1|10
1648616820000|2022-03-30 05:07:00|4625.08|4624.48|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|18
1648616830000|2022-03-30 05:07:10|4625.08|4624.48|4625.33|4624.73|4625.33|4624.73|4624.95|4624.35|7
1648616840000|2022-03-30 05:07:20|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|26
1648616850000|2022-03-30 05:07:30|4625.2|4624.6|4625.33|4624.73|4625.45|4624.85|4625.2|4624.6|9
1648616860000|2022-03-30 05:07:40|4625.2|4624.6|4625.33|4624.73|4625.33|4624.73|4625.08|4624.48|4
1648616870000|2022-03-30 05:07:50|4625.2|4624.6|4625.33|4624.73|4625.33|4624.73|4625.08|4624.48|3
1648616880000|2022-03-30 05:08:00|4625.08|4624.48|4625.33|4624.73|4625.33|4624.73|4625.08|4624.48|21
1648616890000|2022-03-30 05:08:10|4625.2|4624.6|4624.83|4624.23|4625.33|4624.73|4624.58|4623.98|21
1648616900000|2022-03-30 05:08:20|4624.95|4624.35|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|15
1648616910000|2022-03-30 05:08:30|4624.83|4624.23|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|18
1648616920000|2022-03-30 05:08:40|4624.95|4624.35|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|1
1648616930000|2022-03-30 05:08:50|||||||||1
1648616940000|2022-03-30 05:09:00|4624.83|4624.23|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|9
1648616950000|2022-03-30 05:09:10|4625.08|4624.48|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|8
1648616960000|2022-03-30 05:09:20|4624.95|4624.35|4624.95|4624.35|4624.95|4624.35|4624.95|4624.35|12
1648616970000|2022-03-30 05:09:30|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|7
1648616980000|2022-03-30 05:09:40|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.7|4624.1|13
1648616990000|2022-03-30 05:09:50|4625.08|4624.48|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|15
1648617000000|2022-03-30 05:10:00|4625.08|4624.48|4625.08|4624.48|4625.33|4624.73|4625.08|4624.48|36
1648617010000|2022-03-30 05:10:10|4624.95|4624.35|4624.95|4624.35|4625.08|4624.48|4624.83|4624.23|9
1648617020000|2022-03-30 05:10:20|4625.08|4624.48|4624.83|4624.23|4625.08|4624.48|4624.83|4624.23|2
1648617050000|2022-03-30 05:10:50|4624.58|4623.98|4624.33|4623.73|4624.58|4623.98|4624.33|4623.73|35
1648617060000|2022-03-30 05:11:00|4624.45|4623.85|4624.33|4623.73|4624.58|4623.98|4624.33|4623.73|13
1648617070000|2022-03-30 05:11:10|||||||||21
1648617080000|2022-03-30 05:11:20|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|8
1648617090000|2022-03-30 05:11:30|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|10
1648617100000|2022-03-30 05:11:40|||||||||1
1648617110000|2022-03-30 05:11:50|4624.2|4623.6|4623.58|4622.98|4624.2|4623.6|4623.58|4622.98|36
1648617120000|2022-03-30 05:12:00|4623.7|4623.1|4623.58|4622.98|4623.7|4623.1|4623.58|4622.98|2
1648617130000|2022-03-30 05:12:10|4623.33|4622.73|4623.33|4622.73|4623.45|4622.85|4623.33|4622.73|24
1648617140000|2022-03-30 05:12:20|4623.08|4622.48|4623.08|4622.48|4623.33|4622.73|4623.08|4622.48|46
1648617150000|2022-03-30 05:12:30|||||||||2
1648617170000|2022-03-30 05:12:50|4623.2|4622.6|4623.58|4622.98|4623.58|4622.98|4623.2|4622.6|9
1648617180000|2022-03-30 05:13:00|4623.33|4622.73|4623.33|4622.73|4623.33|4622.73|4623.08|4622.48|32
1648617190000|2022-03-30 05:13:10|4623.2|4622.6|4622.83|4622.23|4623.2|4622.6|4622.83|4622.23|17
1648617200000|2022-03-30 05:13:20|||||||||4
1648617210000|2022-03-30 05:13:30|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|13
1648617230000|2022-03-30 05:13:50|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|13
1648617240000|2022-03-30 05:14:00|4622.95|4622.35|4622.83|4622.23|4623.08|4622.48|4622.83|4622.23|10
1648617250000|2022-03-30 05:14:10|4622.95|4622.35|4622.83|4622.23|4622.95|4622.35|4622.83|4622.23|4
1648617260000|2022-03-30 05:14:20|4622.7|4622.1|4622.83|4622.23|4622.83|4622.23|4622.7|4622.1|8
1648617270000|2022-03-30 05:14:30|4622.95|4622.35|4622.83|4622.23|4622.95|4622.35|4622.7|4622.1|16
1648617280000|2022-03-30 05:14:40|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|1
1648617290000|2022-03-30 05:14:50|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|11
1648617300000|2022-03-30 05:15:00|4622.95|4622.35|4622.83|4622.23|4623.08|4622.48|4622.83|4622.23|7
1648617310000|2022-03-30 05:15:10|4622.58|4621.98|4622.33|4621.73|4622.58|4621.98|4622.08|4621.48|89
1648617320000|2022-03-30 05:15:20|||||||||11
1648617330000|2022-03-30 05:15:30|||||||||14
1648617340000|2022-03-30 05:15:40|4622.2|4621.6|4622.08|4621.48|4622.2|4621.6|4622.08|4621.48|3
1648617350000|2022-03-30 05:15:50|4622.2|4621.6|4621.83|4621.23|4622.2|4621.6|4621.83|4621.23|29
1648617360000|2022-03-30 05:16:00|4621.58|4620.98|4621.33|4620.73|4621.7|4621.1|4621.33|4620.73|48
1648617370000|2022-03-30 05:16:10|4621.58|4620.98|4621.58|4620.98|4621.58|4620.98|4621.58|4620.98|28
1648617380000|2022-03-30 05:16:20|4621.33|4620.73|4621.33|4620.73|4621.33|4620.73|4621.33|4620.73|37
1648617390000|2022-03-30 05:16:30|4621.58|4620.98|4621.33|4620.73|4621.58|4620.98|4621.08|4620.48|35
1648617400000|2022-03-30 05:16:40|4621.58|4620.98|4621.33|4620.73|4621.58|4620.98|4621.33|4620.73|17
1648617410000|2022-03-30 05:16:50|||||||||3
1648617420000|2022-03-30 05:17:00|4621.45|4620.85|4621.58|4620.98|4621.58|4620.98|4621.33|4620.73|15
1648617430000|2022-03-30 05:17:10|4621.33|4620.73|4621.33|4620.73|4621.33|4620.73|4621.33|4620.73|6
1648617440000|2022-03-30 05:17:20|4621.58|4620.98|4621.58|4620.98|4621.58|4620.98|4621.58|4620.98|2
1648617450000|2022-03-30 05:17:30|4621.33|4620.73|4621.58|4620.98|4621.58|4620.98|4621.33|4620.73|9
1648617460000|2022-03-30 05:17:40|4622.08|4621.48|4622.58|4621.98|4622.58|4621.98|4622.08|4621.48|56
1648617470000|2022-03-30 05:17:50|||||||||2
1648617480000|2022-03-30 05:18:00|||||||||6
1648617490000|2022-03-30 05:18:10|4622.33|4621.73|4622.58|4621.98|4622.58|4621.98|4622.33|4621.73|20
1648617500000|2022-03-30 05:18:20|||||||||2
1648617510000|2022-03-30 05:18:30|4622.2|4621.6|4622.08|4621.48|4622.2|4621.6|4622.08|4621.48|25
1648617520000|2022-03-30 05:18:40|4621.95|4621.35|4622.08|4621.48|4622.08|4621.48|4621.83|4621.23|22
1648617540000|2022-03-30 05:19:00|4621.83|4621.23|4622.08|4621.48|4622.08|4621.48|4621.83|4621.23|20
1648617550000|2022-03-30 05:19:10|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|2
1648617570000|2022-03-30 05:19:30|4622.08|4621.48|4622.33|4621.73|4622.58|4621.98|4622.08|4621.48|57
1648617580000|2022-03-30 05:19:40|4622.45|4621.85|4622.33|4621.73|4622.45|4621.85|4622.33|4621.73|1
1648617590000|2022-03-30 05:19:50|4622.58|4621.98|4622.58|4621.98|4622.58|4621.98|4622.45|4621.85|2
1648617600000|2022-03-30 05:20:00|||||||||2
1648617610000|2022-03-30 05:20:10|4622.7|4622.1|4622.58|4621.98|4622.7|4622.1|4622.58|4621.98|35
1648617620000|2022-03-30 05:20:20|4622.45|4621.85|4622.58|4621.98|4622.58|4621.98|4622.33|4621.73|8
1648617630000|2022-03-30 05:20:30|4622.45|4621.85|4622.33|4621.73|4622.45|4621.85|4622.33|4621.73|22
1648617650000|2022-03-30 05:20:50|||||||||15
1648617660000|2022-03-30 05:21:00|4622.58|4621.98|4622.58|4621.98|4622.58|4621.98|4622.58|4621.98|7
1648617680000|2022-03-30 05:21:20|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|13
1648617690000|2022-03-30 05:21:30|||||||||14
1648617700000|2022-03-30 05:21:40|4622.08|4621.48|4622.33|4621.73|4622.33|4621.73|4622.08|4621.48|10
1648617710000|2022-03-30 05:21:50|4622.08|4621.48|4622.08|4621.48|4622.08|4621.48|4622.08|4621.48|17
1648617720000|2022-03-30 05:22:00|4621.95|4621.35|4621.83|4621.23|4621.95|4621.35|4621.83|4621.23|19
1648617730000|2022-03-30 05:22:10|||||||||4
1648617740000|2022-03-30 05:22:20|||||||||42
1648617750000|2022-03-30 05:22:30|4622.08|4621.48|4621.83|4621.23|4622.08|4621.48|4621.83|4621.23|14
1648617760000|2022-03-30 05:22:40|4621.95|4621.35|4622.33|4621.73|4622.33|4621.73|4621.95|4621.35|12
1648617770000|2022-03-30 05:22:50|4622.58|4621.98|4622.83|4622.23|4622.83|4622.23|4622.58|4621.98|17
1648617780000|2022-03-30 05:23:00|4622.95|4622.35|4622.58|4621.98|4623.08|4622.48|4622.58|4621.98|20
1648617790000|2022-03-30 05:23:10|4622.83|4622.23|4623.08|4622.48|4623.08|4622.48|4622.83|4622.23|22
1648617800000|2022-03-30 05:23:20|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|27
1648617810000|2022-03-30 05:23:30|4622.7|4622.1|4622.83|4622.23|4622.83|4622.23|4622.58|4621.98|11
1648617820000|2022-03-30 05:23:40|4622.58|4621.98|4622.58|4621.98|4622.58|4621.98|4622.58|4621.98|16
1648617840000|2022-03-30 05:24:00|||||||||20
1648617850000|2022-03-30 05:24:10|4622.45|4621.85|4622.33|4621.73|4622.45|4621.85|4622.33|4621.73|6
1648617860000|2022-03-30 05:24:20|||||||||3
1648617870000|2022-03-30 05:24:30|4622.58|4621.98|4622.58|4621.98|4622.58|4621.98|4622.58|4621.98|9
1648617880000|2022-03-30 05:24:40|||||||||6
1648617890000|2022-03-30 05:24:50|4622.33|4621.73|4622.58|4621.98|4622.58|4621.98|4622.33|4621.73|16
1648617900000|2022-03-30 05:25:00|4622.83|4622.23|4622.58|4621.98|4622.83|4622.23|4622.58|4621.98|25
1648617910000|2022-03-30 05:25:10|4622.7|4622.1|4622.7|4622.1|4622.83|4622.23|4622.58|4621.98|13
1648617920000|2022-03-30 05:25:20|4622.58|4621.98|4622.58|4621.98|4622.83|4622.23|4622.58|4621.98|23
1648617930000|2022-03-30 05:25:30|4622.45|4621.85|4622.58|4621.98|4622.58|4621.98|4622.45|4621.85|13
1648617940000|2022-03-30 05:25:40|4622.7|4622.1|4622.58|4621.98|4622.7|4622.1|4622.58|4621.98|16
1648617960000|2022-03-30 05:26:00|||||||||2
1648617970000|2022-03-30 05:26:10|4622.7|4622.1|4622.58|4621.98|4622.7|4622.1|4622.58|4621.98|11
1648617980000|2022-03-30 05:26:20|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|17
1648617990000|2022-03-30 05:26:30|||||||||23
1648618000000|2022-03-30 05:26:40|4623.08|4622.48|4622.95|4622.35|4623.08|4622.48|4622.83|4622.23|36
1648618010000|2022-03-30 05:26:50|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|2
1648618020000|2022-03-30 05:27:00|4623.33|4622.73|4623.33|4622.73|4623.58|4622.98|4623.33|4622.73|45
1648618030000|2022-03-30 05:27:10|4623.45|4622.85|4623.33|4622.73|4623.58|4622.98|4623.33|4622.73|35
1648618040000|2022-03-30 05:27:20|||||||||2
1648618050000|2022-03-30 05:27:30|4623.08|4622.48|4623.33|4622.73|4623.33|4622.73|4623.08|4622.48|16
1648618060000|2022-03-30 05:27:40|4623.2|4622.6|4623.33|4622.73|4623.33|4622.73|4623.2|4622.6|3
1648618070000|2022-03-30 05:27:50|4623.2|4622.6|4623.33|4622.73|4623.33|4622.73|4623.2|4622.6|4
1648618080000|2022-03-30 05:28:00|4623.2|4622.6|4623.33|4622.73|4623.45|4622.85|4623.2|4622.6|25
1648618090000|2022-03-30 05:28:10|||||||||5
1648618110000|2022-03-30 05:28:30|||||||||7
1648618120000|2022-03-30 05:28:40|4623.58|4622.98|4623.58|4622.98|4623.58|4622.98|4623.58|4622.98|17
1648618130000|2022-03-30 05:28:50|4623.83|4623.23|4624.58|4623.98|4624.58|4623.98|4623.83|4623.23|74
1648618140000|2022-03-30 05:29:00|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|22
1648618150000|2022-03-30 05:29:10|4624.2|4623.6|4624.33|4623.73|4624.33|4623.73|4624.08|4623.48|23
1648618160000|2022-03-30 05:29:20|4624.58|4623.98|4624.33|4623.73|4624.58|4623.98|4624.33|4623.73|6
1648618180000|2022-03-30 05:29:40|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|15
1648618190000|2022-03-30 05:29:50|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|4624.33|4623.73|10
1648618200000|2022-03-30 05:30:00|4624.2|4623.6|4624.33|4623.73|4624.58|4623.98|4624.2|4623.6|18
1648618220000|2022-03-30 05:30:20|||||||||3
1648618230000|2022-03-30 05:30:30|4624.45|4623.85|4624.58|4623.98|4624.58|4623.98|4624.33|4623.73|38
1648618240000|2022-03-30 05:30:40|4624.7|4624.1|4624.83|4624.23|4624.83|4624.23|4624.58|4623.98|3
1648618260000|2022-03-30 05:31:00|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|4624.58|4623.98|28
1648618270000|2022-03-30 05:31:10|4624.45|4623.85|4624.58|4623.98|4624.7|4624.1|4624.33|4623.73|14
1648618280000|2022-03-30 05:31:20|4624.7|4624.1|4624.83|4624.23|4624.83|4624.23|4624.58|4623.98|9
1648618290000|2022-03-30 05:31:30|4624.58|4623.98|4624.7|4624.1|4624.7|4624.1|4624.58|4623.98|27
1648618300000|2022-03-30 05:31:40|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|0
1648618310000|2022-03-30 05:31:50|||||||||4
1648618320000|2022-03-30 05:32:00|4624.58|4623.98|4624.45|4623.85|4624.58|4623.98|4624.33|4623.73|24
1648618330000|2022-03-30 05:32:10|4624.33|4623.73|4624.58|4623.98|4624.58|4623.98|4624.33|4623.73|8
1648618340000|2022-03-30 05:32:20|4624.33|4623.73|4624.33|4623.73|4624.45|4623.85|4624.33|4623.73|10
1648618350000|2022-03-30 05:32:30|4624.08|4623.48|4624.2|4623.6|4624.33|4623.73|4624.08|4623.48|4
1648618360000|2022-03-30 05:32:40|4624.33|4623.73|4624.58|4623.98|4624.83|4624.23|4624.33|4623.73|93
1648618370000|2022-03-30 05:32:50|4624.45|4623.85|4624.33|4623.73|4624.58|4623.98|4624.33|4623.73|30
1648618390000|2022-03-30 05:33:10|4624.2|4623.6|4624.08|4623.48|4624.33|4623.73|4624.08|4623.48|15
1648618400000|2022-03-30 05:33:20|4624.2|4623.6|4624.08|4623.48|4624.2|4623.6|4624.08|4623.48|2
1648618410000|2022-03-30 05:33:30|4623.95|4623.35|4624.08|4623.48|4624.08|4623.48|4623.83|4623.23|25
1648618420000|2022-03-30 05:33:40|4624.2|4623.6|4624.2|4623.6|4624.2|4623.6|4624.08|4623.48|3
1648618430000|2022-03-30 05:33:50|4624.08|4623.48|4624.08|4623.48|4624.33|4623.73|4624.08|4623.48|9
1648618440000|2022-03-30 05:34:00|4624.2|4623.6|4624.33|4623.73|4624.33|4623.73|4624.2|4623.6|2
1648618450000|2022-03-30 05:34:10|4624.58|4623.98|4625.08|4624.48|4625.08|4624.48|4624.58|4623.98|35
1648618460000|2022-03-30 05:34:20|4624.95|4624.35|4624.58|4623.98|4624.95|4624.35|4624.58|4623.98|33
1648618470000|2022-03-30 05:34:30|4624.83|4624.23|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|16
1648618480000|2022-03-30 05:34:40|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|15
1648618490000|2022-03-30 05:34:50|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|10
1648618500000|2022-03-30 05:35:00|4624.83|4624.23|4625.08|4624.48|4625.08|4624.48|4624.83|4624.23|12
1648618520000|2022-03-30 05:35:20|4625.2|4624.6|4624.58|4623.98|4625.2|4624.6|4624.58|4623.98|70
1648618530000|2022-03-30 05:35:30|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|4624.83|4624.23|35
1648618540000|2022-03-30 05:35:40|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4624.95|4624.35|19
1648618550000|2022-03-30 05:35:50|4625.2|4624.6|4625.58|4624.98|4625.58|4624.98|4625.08|4624.48|34
1648618560000|2022-03-30 05:36:00|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4625.33|4624.73|179
1648618570000|2022-03-30 05:36:10|||||||||18
1648618580000|2022-03-30 05:36:20|||||||||69
1648618590000|2022-03-30 05:36:30|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|25
1648618610000|2022-03-30 05:36:50|||||||||34
1648618620000|2022-03-30 05:37:00|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|33
1648618630000|2022-03-30 05:37:10|4625.2|4624.6|4625.33|4624.73|4625.33|4624.73|4625.2|4624.6|1
1648618640000|2022-03-30 05:37:20|4625.2|4624.6|4625.33|4624.73|4625.33|4624.73|4625.2|4624.6|6
1648618650000|2022-03-30 05:37:30|4625.08|4624.48|4625.33|4624.73|4625.33|4624.73|4625.08|4624.48|40
1648618660000|2022-03-30 05:37:40|4625.45|4624.85|4625.58|4624.98|4625.58|4624.98|4625.45|4624.85|3
1648618670000|2022-03-30 05:37:50|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|72
1648618680000|2022-03-30 05:38:00|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|15
1648618690000|2022-03-30 05:38:10|4625.7|4625.1|4625.58|4624.98|4625.7|4625.1|4625.58|4624.98|11
1648618700000|2022-03-30 05:38:20|4625.33|4624.73|4625.33|4624.73|4625.33|4624.73|4625.2|4624.6|44
1648618710000|2022-03-30 05:38:30|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|4625.08|4624.48|11
1648618720000|2022-03-30 05:38:40|4625.33|4624.73|4625.33|4624.73|4625.58|4624.98|4625.08|4624.48|33
1648618730000|2022-03-30 05:38:50|4625.83|4625.23|4626.08|4625.48|4626.33|4625.73|4625.83|4625.23|101
1648618740000|2022-03-30 05:39:00|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|4625.83|4625.23|50
1648618750000|2022-03-30 05:39:10|4626.08|4625.48|4626.33|4625.73|4626.33|4625.73|4626.08|4625.48|31
1648618760000|2022-03-30 05:39:20|||||||||6
1648618770000|2022-03-30 05:39:30|4626.2|4625.6|4626.33|4625.73|4626.33|4625.73|4626.2|4625.6|31
1648618780000|2022-03-30 05:39:40|4626.08|4625.48|4626.33|4625.73|4626.33|4625.73|4626.08|4625.48|24
1648618790000|2022-03-30 05:39:50|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|36
1648618800000|2022-03-30 05:40:00|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.58|4625.98|44
1648618810000|2022-03-30 05:40:10|||||||||16
1648618820000|2022-03-30 05:40:20|4627.33|4626.73|4627.58|4626.98|4627.58|4626.98|4627.33|4626.73|83
1648618830000|2022-03-30 05:40:30|4627.83|4627.23|4627.58|4626.98|4627.95|4627.35|4627.58|4626.98|109
1648618840000|2022-03-30 05:40:40|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|34
1648618850000|2022-03-30 05:40:50|||||||||37
1648618860000|2022-03-30 05:41:00|||||||||31
1648618870000|2022-03-30 05:41:10|4627.2|4626.6|4627.33|4626.73|4627.58|4626.98|4627.08|4626.48|13
1648618880000|2022-03-30 05:41:20|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.33|4626.73|23
1648618890000|2022-03-30 05:41:30|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|19
1648618900000|2022-03-30 05:41:40|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|6
1648618910000|2022-03-30 05:41:50|4627.33|4626.73|4627.58|4626.98|4627.58|4626.98|4627.33|4626.73|70
1648618920000|2022-03-30 05:42:00|4627.33|4626.73|4627.08|4626.48|4627.33|4626.73|4626.83|4626.23|88
1648618930000|2022-03-30 05:42:10|4626.95|4626.35|4627.08|4626.48|4627.33|4626.73|4626.83|4626.23|33
1648618940000|2022-03-30 05:42:20|||||||||5
1648618950000|2022-03-30 05:42:30|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|21
1648618970000|2022-03-30 05:42:50|4626.58|4625.98|4626.83|4626.23|4626.83|4626.23|4626.58|4625.98|31
1648618980000|2022-03-30 05:43:00|||||||||10
1648618990000|2022-03-30 05:43:10|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|10
1648619000000|2022-03-30 05:43:20|4626.95|4626.35|4627.08|4626.48|4627.08|4626.48|4626.83|4626.23|14
1648619010000|2022-03-30 05:43:30|||||||||1
1648619020000|2022-03-30 05:43:40|||||||||2
1648619030000|2022-03-30 05:43:50|4627.33|4626.73|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|21
1648619040000|2022-03-30 05:44:00|4626.95|4626.35|4627.33|4626.73|4627.33|4626.73|4626.83|4626.23|38
1648619050000|2022-03-30 05:44:10|4627.08|4626.48|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|23
1648619060000|2022-03-30 05:44:20|4627.33|4626.73|4627.58|4626.98|4627.58|4626.98|4627.33|4626.73|88
1648619070000|2022-03-30 05:44:30|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|38
1648619080000|2022-03-30 05:44:40|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.45|4626.85|48
1648619090000|2022-03-30 05:44:50|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.08|4626.48|33
1648619100000|2022-03-30 05:45:00|4627.58|4626.98|4628.08|4627.48|4628.08|4627.48|4627.45|4626.85|41
1648619110000|2022-03-30 05:45:10|4628.2|4627.6|4628.33|4627.73|4628.33|4627.73|4628.2|4627.6|36
1648619120000|2022-03-30 05:45:20|4628.58|4627.98|4628.58|4627.98|4628.58|4627.98|4628.58|4627.98|40
1648619130000|2022-03-30 05:45:30|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.08|4627.48|52
1648619140000|2022-03-30 05:45:40|4628.08|4627.48|4628.33|4627.73|4628.45|4627.85|4628.08|4627.48|16
1648619150000|2022-03-30 05:45:50|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|84
1648619160000|2022-03-30 05:46:00|4629.33|4628.73|4629.33|4628.73|4629.33|4628.73|4629.08|4628.48|56
1648619170000|2022-03-30 05:46:10|4629.58|4628.98|4629.58|4628.98|4629.58|4628.98|4629.58|4628.98|29
1648619180000|2022-03-30 05:46:20|4629.45|4628.85|4629.08|4628.48|4629.45|4628.85|4629.08|4628.48|71
1648619190000|2022-03-30 05:46:30|4629.2|4628.6|4629.33|4628.73|4629.58|4628.98|4629.2|4628.6|32
1648619200000|2022-03-30 05:46:40|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|21
1648619210000|2022-03-30 05:46:50|||||||||8
1648619220000|2022-03-30 05:47:00|4628.83|4628.23|4628.58|4627.98|4628.83|4628.23|4628.58|4627.98|34
1648619230000|2022-03-30 05:47:10|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|27
1648619240000|2022-03-30 05:47:20|4628.58|4627.98|4628.58|4627.98|4628.58|4627.98|4628.58|4627.98|38
1648619250000|2022-03-30 05:47:30|4628.83|4628.23|4628.83|4628.23|4628.83|4628.23|4628.58|4627.98|31
1648619260000|2022-03-30 05:47:40|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|4628.83|4628.23|43
1648619270000|2022-03-30 05:47:50|||||||||3
1648619290000|2022-03-30 05:48:10|||||||||11
1648619300000|2022-03-30 05:48:20|||||||||4
1648619310000|2022-03-30 05:48:30|4629.33|4628.73|4629.08|4628.48|4629.33|4628.73|4629.08|4628.48|39
1648619320000|2022-03-30 05:48:40|4629.2|4628.6|4629.33|4628.73|4629.33|4628.73|4629.08|4628.48|35
1648619330000|2022-03-30 05:48:50|4629.2|4628.6|4629.83|4629.23|4629.83|4629.23|4629.2|4628.6|43
1648619340000|2022-03-30 05:49:00|4629.95|4629.35|4629.83|4629.23|4629.95|4629.35|4629.83|4629.23|59
1648619350000|2022-03-30 05:49:10|4629.58|4628.98|4629.33|4628.73|4629.7|4629.1|4629.33|4628.73|43
1648619360000|2022-03-30 05:49:20|||||||||1
1648619370000|2022-03-30 05:49:30|4629.58|4628.98|4629.83|4629.23|4629.83|4629.23|4629.58|4628.98|38
1648619380000|2022-03-30 05:49:40|4629.7|4629.1|4629.83|4629.23|4629.83|4629.23|4629.58|4628.98|31
1648619390000|2022-03-30 05:49:50|||||||||1
1648619400000|2022-03-30 05:50:00|4629.95|4629.35|4630.33|4629.73|4630.45|4629.85|4629.95|4629.35|78
1648619410000|2022-03-30 05:50:10|4630.08|4629.48|4630.33|4629.73|4630.33|4629.73|4630.08|4629.48|25
1648619420000|2022-03-30 05:50:20|4630.08|4629.48|4630.08|4629.48|4630.2|4629.6|4630.08|4629.48|30
1648619430000|2022-03-30 05:50:30|4630.33|4629.73|4629.58|4628.98|4630.33|4629.73|4629.58|4628.98|41
1648619440000|2022-03-30 05:50:40|||||||||1
1648619450000|2022-03-30 05:50:50|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|62
1648619460000|2022-03-30 05:51:00|4629.33|4628.73|4629.08|4628.48|4629.33|4628.73|4629.08|4628.48|20
1648619470000|2022-03-30 05:51:10|||||||||20
1648619480000|2022-03-30 05:51:20|4628.95|4628.35|4628.83|4628.23|4628.95|4628.35|4628.83|4628.23|18
1648619490000|2022-03-30 05:51:30|4628.95|4628.35|4628.83|4628.23|4628.95|4628.35|4628.83|4628.23|14
1648619500000|2022-03-30 05:51:40|4628.7|4628.1|4628.83|4628.23|4629.08|4628.48|4628.58|4627.98|78
1648619510000|2022-03-30 05:51:50|4629.08|4628.48|4629.08|4628.48|4629.2|4628.6|4629.08|4628.48|33
1648619520000|2022-03-30 05:52:00|4629.33|4628.73|4629.33|4628.73|4629.33|4628.73|4629.33|4628.73|35
1648619530000|2022-03-30 05:52:10|4629.45|4628.85|4629.58|4628.98|4629.58|4628.98|4629.45|4628.85|22
1648619540000|2022-03-30 05:52:20|4629.83|4629.23|4629.83|4629.23|4629.83|4629.23|4629.83|4629.23|40
1648619560000|2022-03-30 05:52:40|4630.08|4629.48|4630.33|4629.73|4630.33|4629.73|4630.08|4629.48|41
1648619570000|2022-03-30 05:52:50|||||||||8
1648619580000|2022-03-30 05:53:00|||||||||15
1648619590000|2022-03-30 05:53:10|4629.83|4629.23|4629.83|4629.23|4630.08|4629.48|4629.7|4629.1|91
1648619610000|2022-03-30 05:53:30|4630.08|4629.48|4630.33|4629.73|4630.33|4629.73|4630.08|4629.48|50
1648619620000|2022-03-30 05:53:40|4630.45|4629.85|4630.83|4630.23|4630.83|4630.23|4630.33|4629.73|66
1648619630000|2022-03-30 05:53:50|||||||||33
1648619640000|2022-03-30 05:54:00|||||||||25
1648619650000|2022-03-30 05:54:10|4630.33|4629.73|4630.58|4629.98|4630.58|4629.98|4630.33|4629.73|77
1648619660000|2022-03-30 05:54:20|||||||||4
1648619670000|2022-03-30 05:54:30|||||||||40
1648619680000|2022-03-30 05:54:40|4630.7|4630.1|4630.33|4629.73|4630.7|4630.1|4630.33|4629.73|82
1648619690000|2022-03-30 05:54:50|4630.58|4629.98|4630.58|4629.98|4630.58|4629.98|4630.33|4629.73|36
1648619700000|2022-03-30 05:55:00|4630.83|4630.23|4630.95|4630.35|4631.08|4630.48|4630.83|4630.23|87
1648619710000|2022-03-30 05:55:10|4630.83|4630.23|4631.33|4630.73|4631.58|4630.98|4630.83|4630.23|100
1648619720000|2022-03-30 05:55:20|4631.08|4630.48|4630.33|4629.73|4631.2|4630.6|4630.33|4629.73|59
1648619730000|2022-03-30 05:55:30|4630.58|4629.98|4631.08|4630.48|4631.08|4630.48|4630.58|4629.98|21
1648619740000|2022-03-30 05:55:40|4631.2|4630.6|4631.33|4630.73|4631.58|4630.98|4631.08|4630.48|49
1648619750000|2022-03-30 05:55:50|4631.45|4630.85|4631.58|4630.98|4631.58|4630.98|4631.33|4630.73|40
1648619760000|2022-03-30 05:56:00|4631.33|4630.73|4631.33|4630.73|4631.33|4630.73|4630.83|4630.23|207
1648619770000|2022-03-30 05:56:10|4631.08|4630.48|4631.08|4630.48|4631.08|4630.48|4631.08|4630.48|35
1648619780000|2022-03-30 05:56:20|||||||||13
1648619790000|2022-03-30 05:56:30|4630.83|4630.23|4630.58|4629.98|4630.83|4630.23|4630.58|4629.98|34
1648619800000|2022-03-30 05:56:40|4630.33|4629.73|4630.33|4629.73|4630.33|4629.73|4630.33|4629.73|46
1648619810000|2022-03-30 05:56:50|4630.2|4629.6|4630.83|4630.23|4630.83|4630.23|4630.08|4629.48|79
1648619820000|2022-03-30 05:57:00|4630.58|4629.98|4630.83|4630.23|4630.83|4630.23|4630.58|4629.98|23
1648619830000|2022-03-30 05:57:10|4630.7|4630.1|4630.58|4629.98|4630.83|4630.23|4630.45|4629.85|45
1648619840000|2022-03-30 05:57:20|4630.83|4630.23|4630.83|4630.23|4630.83|4630.23|4630.83|4630.23|26
1648619850000|2022-03-30 05:57:30|4630.95|4630.35|4631.08|4630.48|4631.33|4630.73|4630.95|4630.35|33
1648619860000|2022-03-30 05:57:40|4630.95|4630.35|4631.08|4630.48|4631.08|4630.48|4630.83|4630.23|25
1648619870000|2022-03-30 05:57:50|4631.2|4630.6|4631.33|4630.73|4631.33|4630.73|4631.2|4630.6|47
1648619880000|2022-03-30 05:58:00|||||||||24
1648619890000|2022-03-30 05:58:10|4631.58|4630.98|4631.33|4630.73|4631.58|4630.98|4631.08|4630.48|71
1648619900000|2022-03-30 05:58:20|4631.2|4630.6|4631.33|4630.73|4631.33|4630.73|4631.2|4630.6|28
1648619910000|2022-03-30 05:58:30|4630.83|4630.23|4630.83|4630.23|4630.83|4630.23|4630.83|4630.23|41
1648619920000|2022-03-30 05:58:40|4631.08|4630.48|4631.33|4630.73|4631.33|4630.73|4630.83|4630.23|42
1648619930000|2022-03-30 05:58:50|4631.45|4630.85|4631.33|4630.73|4631.45|4630.85|4631.33|4630.73|15
1648619940000|2022-03-30 05:59:00|4631.45|4630.85|4631.83|4631.23|4631.83|4631.23|4631.33|4630.73|92
1648619950000|2022-03-30 05:59:10|4632.08|4631.48|4632.58|4631.98|4632.58|4631.98|4632.08|4631.48|105
1648619960000|2022-03-30 05:59:20|4632.7|4632.1|4632.83|4632.23|4633.08|4632.48|4632.7|4632.1|89
1648619970000|2022-03-30 05:59:30|4632.58|4631.98|4632.33|4631.73|4632.58|4631.98|4632.33|4631.73|53
1648619980000|2022-03-30 05:59:40|4632.58|4631.98|4633.08|4632.48|4633.08|4632.48|4632.58|4631.98|104
1648619990000|2022-03-30 05:59:50|4633.33|4632.73|4633.58|4632.98|4633.58|4632.98|4633.33|4632.73|161
1648620000000|2022-03-30 06:00:00|4634.08|4633.48|4631.83|4631.23|4634.08|4633.48|4631.58|4630.98|278
1648620010000|2022-03-30 06:00:10|4631.95|4631.35|4632.08|4631.48|4633.58|4632.98|4631.95|4631.35|219
1648620020000|2022-03-30 06:00:20|4632.33|4631.73|4632.58|4631.98|4632.58|4631.98|4632.33|4631.73|29
1648620030000|2022-03-30 06:00:30|4632.7|4632.1|4631.95|4631.35|4632.83|4632.23|4631.83|4631.23|77
1648620040000|2022-03-30 06:00:40|4631.83|4631.23|4631.08|4630.48|4632.58|4631.98|4631.08|4630.48|233
1648620050000|2022-03-30 06:00:50|4630.58|4629.98|4630.83|4630.23|4630.83|4630.23|4630.58|4629.98|81
1648620060000|2022-03-30 06:01:00|4630.58|4629.98|4629.58|4628.98|4630.58|4629.98|4629.58|4628.98|73
1648620070000|2022-03-30 06:01:10|4629.7|4629.1|4630.33|4629.73|4630.33|4629.73|4629.7|4629.1|38
1648620080000|2022-03-30 06:01:20|4630.58|4629.98|4630.08|4629.48|4630.58|4629.98|4630.08|4629.48|40
1648620090000|2022-03-30 06:01:30|4630.33|4629.73|4630.33|4629.73|4630.33|4629.73|4630.33|4629.73|12
1648620100000|2022-03-30 06:01:40|4630.45|4629.85|4630.08|4629.48|4630.45|4629.85|4630.08|4629.48|50
1648620110000|2022-03-30 06:01:50|4630.2|4629.6|4630.08|4629.48|4630.2|4629.6|4630.08|4629.48|15
1648620120000|2022-03-30 06:02:00|4629.83|4629.23|4629.83|4629.23|4629.83|4629.23|4629.58|4628.98|101
1648620130000|2022-03-30 06:02:10|4629.58|4628.98|4629.83|4629.23|4629.83|4629.23|4629.58|4628.98|39
1648620140000|2022-03-30 06:02:20|4629.58|4628.98|4629.58|4628.98|4629.58|4628.98|4629.33|4628.73|32
1648620150000|2022-03-30 06:02:30|4629.33|4628.73|4629.08|4628.48|4629.58|4628.98|4629.08|4628.48|45
1648620160000|2022-03-30 06:02:40|4629.33|4628.73|4629.33|4628.73|4629.33|4628.73|4629.33|4628.73|6
1648620170000|2022-03-30 06:02:50|4629.58|4628.98|4629.58|4628.98|4629.58|4628.98|4629.33|4628.73|26
1648620180000|2022-03-30 06:03:00|4629.33|4628.73|4629.33|4628.73|4629.33|4628.73|4629.08|4628.48|36
1648620190000|2022-03-30 06:03:10|4629.08|4628.48|4629.33|4628.73|4629.33|4628.73|4629.08|4628.48|24
1648620200000|2022-03-30 06:03:20|4629.58|4628.98|4630.08|4629.48|4630.08|4629.48|4629.58|4628.98|30
1648620210000|2022-03-30 06:03:30|4629.95|4629.35|4630.83|4630.23|4630.83|4630.23|4629.83|4629.23|62
1648620220000|2022-03-30 06:03:40|4630.58|4629.98|4631.33|4630.73|4631.33|4630.73|4630.58|4629.98|79
1648620230000|2022-03-30 06:03:50|4631.58|4630.98|4631.08|4630.48|4631.58|4630.98|4631.08|4630.48|29
1648620240000|2022-03-30 06:04:00|4630.83|4630.23|4630.58|4629.98|4630.83|4630.23|4630.58|4629.98|17
1648620250000|2022-03-30 06:04:10|4630.83|4630.23|4630.58|4629.98|4630.83|4630.23|4630.58|4629.98|22
1648620260000|2022-03-30 06:04:20|4630.7|4630.1|4630.08|4629.48|4630.83|4630.23|4630.08|4629.48|45
1648620270000|2022-03-30 06:04:30|4630.33|4629.73|4630.33|4629.73|4630.45|4629.85|4630.33|4629.73|38
1648620280000|2022-03-30 06:04:40|4630.45|4629.85|4631.08|4630.48|4631.33|4630.73|4630.45|4629.85|102
1648620290000|2022-03-30 06:04:50|4631.33|4630.73|4631.45|4630.85|4631.45|4630.85|4631.08|4630.48|44
1648620300000|2022-03-30 06:05:00|4631.58|4630.98|4632.08|4631.48|4632.08|4631.48|4631.33|4630.73|56
1648620310000|2022-03-30 06:05:10|4631.83|4631.23|4631.58|4630.98|4631.83|4631.23|4631.58|4630.98|63
1648620320000|2022-03-30 06:05:20|4631.45|4630.85|4631.45|4630.85|4631.83|4631.23|4631.45|4630.85|57
1648620330000|2022-03-30 06:05:30|4631.33|4630.73|4631.08|4630.48|4631.33|4630.73|4631.08|4630.48|12
1648620340000|2022-03-30 06:05:40|4631.2|4630.6|4631.58|4630.98|4631.58|4630.98|4631.2|4630.6|41
1648620350000|2022-03-30 06:05:50|4631.33|4630.73|4631.33|4630.73|4631.33|4630.73|4631.08|4630.48|16
1648620360000|2022-03-30 06:06:00|||||||||29
1648620370000|2022-03-30 06:06:10|4631.08|4630.48|4631.08|4630.48|4631.33|4630.73|4630.95|4630.35|15
1648620380000|2022-03-30 06:06:20|4630.83|4630.23|4630.83|4630.23|4630.83|4630.23|4630.83|4630.23|6
1648620390000|2022-03-30 06:06:30|4630.58|4629.98|4630.08|4629.48|4630.58|4629.98|4630.08|4629.48|68
1648620400000|2022-03-30 06:06:40|4630.2|4629.6|4630.08|4629.48|4630.33|4629.73|4630.08|4629.48|30
1648620410000|2022-03-30 06:06:50|4629.83|4629.23|4629.58|4628.98|4629.83|4629.23|4629.58|4628.98|14
1648620420000|2022-03-30 06:07:00|4629.83|4629.23|4629.83|4629.23|4629.95|4629.35|4629.83|4629.23|17
1648620430000|2022-03-30 06:07:10|4629.95|4629.35|4630.08|4629.48|4630.08|4629.48|4629.95|4629.35|9
1648620440000|2022-03-30 06:07:20|4629.83|4629.23|4629.58|4628.98|4629.83|4629.23|4629.58|4628.98|12
1648620450000|2022-03-30 06:07:30|4629.33|4628.73|4629.08|4628.48|4629.33|4628.73|4629.08|4628.48|33
1648620460000|2022-03-30 06:07:40|4629.2|4628.6|4628.83|4628.23|4629.2|4628.6|4628.83|4628.23|29
1648620470000|2022-03-30 06:07:50|4629.58|4628.98|4629.33|4628.73|4629.58|4628.98|4629.33|4628.73|90
1648620480000|2022-03-30 06:08:00|4628.83|4628.23|4628.83|4628.23|4628.83|4628.23|4628.83|4628.23|18
1648620490000|2022-03-30 06:08:10|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|22
1648620500000|2022-03-30 06:08:20|4629.2|4628.6|4629.58|4628.98|4629.58|4628.98|4629.2|4628.6|15
1648620510000|2022-03-30 06:08:30|||||||||2
1648620520000|2022-03-30 06:08:40|4629.83|4629.23|4630.33|4629.73|4630.33|4629.73|4629.58|4628.98|69
1648620530000|2022-03-30 06:08:50|||||||||29
1648620540000|2022-03-30 06:09:00|4630.2|4629.6|4629.83|4629.23|4630.2|4629.6|4629.83|4629.23|33
1648620550000|2022-03-30 06:09:10|4630.08|4629.48|4630.08|4629.48|4630.2|4629.6|4630.08|4629.48|8
1648620560000|2022-03-30 06:09:20|4630.33|4629.73|4630.33|4629.73|4630.33|4629.73|4630.33|4629.73|13
1648620570000|2022-03-30 06:09:30|4630.45|4629.85|4631.33|4630.73|4631.33|4630.73|4630.45|4629.85|48
1648620580000|2022-03-30 06:09:40|4631.58|4630.98|4631.33|4630.73|4631.58|4630.98|4631.33|4630.73|36
1648620590000|2022-03-30 06:09:50|4631.58|4630.98|4631.58|4630.98|4631.58|4630.98|4631.58|4630.98|9
1648620600000|2022-03-30 06:10:00|4631.33|4630.73|4631.33|4630.73|4631.33|4630.73|4631.33|4630.73|28
1648620610000|2022-03-30 06:10:10|||||||||2
1648620620000|2022-03-30 06:10:20|4631.08|4630.48|4631.33|4630.73|4631.33|4630.73|4631.08|4630.48|22
1648620630000|2022-03-30 06:10:30|4631.2|4630.6|4630.83|4630.23|4631.2|4630.6|4630.83|4630.23|22
1648620640000|2022-03-30 06:10:40|4631.08|4630.48|4630.95|4630.35|4631.08|4630.48|4630.83|4630.23|20
1648620650000|2022-03-30 06:10:50|4630.83|4630.23|4630.83|4630.23|4630.83|4630.23|4630.83|4630.23|0
1648620660000|2022-03-30 06:11:00|4631.08|4630.48|4631.08|4630.48|4631.2|4630.6|4631.08|4630.48|40
1648620670000|2022-03-30 06:11:10|4630.83|4630.23|4631.08|4630.48|4631.08|4630.48|4630.83|4630.23|35
1648620680000|2022-03-30 06:11:20|4630.95|4630.35|4630.83|4630.23|4630.95|4630.35|4630.83|4630.23|5
1648620690000|2022-03-30 06:11:30|4631.08|4630.48|4631.83|4631.23|4632.08|4631.48|4630.58|4629.98|191
1648620700000|2022-03-30 06:11:40|4631.58|4630.98|4631.33|4630.73|4631.58|4630.98|4631.33|4630.73|8
1648620710000|2022-03-30 06:11:50|4631.58|4630.98|4631.33|4630.73|4631.58|4630.98|4631.33|4630.73|17
1648620720000|2022-03-30 06:12:00|4631.08|4630.48|4631.08|4630.48|4631.08|4630.48|4630.95|4630.35|23
1648620730000|2022-03-30 06:12:10|4631.33|4630.73|4631.45|4630.85|4631.45|4630.85|4631.08|4630.48|18
1648620740000|2022-03-30 06:12:20|4631.33|4630.73|4631.08|4630.48|4631.33|4630.73|4630.95|4630.35|5
1648620750000|2022-03-30 06:12:30|4631.33|4630.73|4631.33|4630.73|4631.33|4630.73|4631.33|4630.73|7
1648620760000|2022-03-30 06:12:40|4631.2|4630.6|4631.33|4630.73|4631.33|4630.73|4631.2|4630.6|11
1648620770000|2022-03-30 06:12:50|4631.45|4630.85|4631.58|4630.98|4631.58|4630.98|4631.33|4630.73|2
1648620780000|2022-03-30 06:13:00|4631.45|4630.85|4631.33|4630.73|4631.58|4630.98|4631.33|4630.73|11
1648620790000|2022-03-30 06:13:10|4631.58|4630.98|4631.83|4631.23|4631.83|4631.23|4631.58|4630.98|76
1648620800000|2022-03-30 06:13:20|4632.08|4631.48|4632.08|4631.48|4632.33|4631.73|4632.08|4631.48|34
1648620810000|2022-03-30 06:13:30|4632.33|4631.73|4631.83|4631.23|4632.33|4631.73|4631.83|4631.23|16
1648620820000|2022-03-30 06:13:40|4631.58|4630.98|4631.58|4630.98|4631.58|4630.98|4631.45|4630.85|12
1648620830000|2022-03-30 06:13:50|4631.33|4630.73|4631.33|4630.73|4631.33|4630.73|4631.33|4630.73|8
1648620840000|2022-03-30 06:14:00|4631.2|4630.6|4631.33|4630.73|4631.33|4630.73|4631.2|4630.6|15
1648620850000|2022-03-30 06:14:10|4631.58|4630.98|4631.33|4630.73|4631.58|4630.98|4631.33|4630.73|12
1648620860000|2022-03-30 06:14:20|4631.08|4630.48|4630.33|4629.73|4631.08|4630.48|4630.33|4629.73|14
1648620870000|2022-03-30 06:14:30|4630.08|4629.48|4630.83|4630.23|4630.83|4630.23|4630.08|4629.48|56
1648620880000|2022-03-30 06:14:40|4630.58|4629.98|4630.7|4630.1|4630.83|4630.23|4630.58|4629.98|22
1648620890000|2022-03-30 06:14:50|4630.83|4630.23|4630.95|4630.35|4631.08|4630.48|4630.83|4630.23|12
1648620900000|2022-03-30 06:15:00|4630.83|4630.23|4630.7|4630.1|4630.83|4630.23|4630.58|4629.98|25
1648620910000|2022-03-30 06:15:10|4631.08|4630.48|4631.58|4630.98|4631.58|4630.98|4631.08|4630.48|129
1648620920000|2022-03-30 06:15:20|4631.45|4630.85|4631.45|4630.85|4631.58|4630.98|4631.45|4630.85|23
1648620930000|2022-03-30 06:15:30|4631.33|4630.73|4631.33|4630.73|4631.33|4630.73|4631.2|4630.6|25
1648620940000|2022-03-30 06:15:40|||||||||7
1648620950000|2022-03-30 06:15:50|4631.58|4630.98|4630.95|4630.35|4631.58|4630.98|4630.95|4630.35|25
1648620960000|2022-03-30 06:16:00|4631.08|4630.48|4631.08|4630.48|4631.08|4630.48|4631.08|4630.48|11
1648620970000|2022-03-30 06:16:10|4631.33|4630.73|4631.33|4630.73|4631.33|4630.73|4631.08|4630.48|10
1648620980000|2022-03-30 06:16:20|4631.2|4630.6|4631.08|4630.48|4631.33|4630.73|4631.08|4630.48|10
1648620990000|2022-03-30 06:16:30|4631.2|4630.6|4631.33|4630.73|4631.33|4630.73|4631.2|4630.6|2
1648621000000|2022-03-30 06:16:40|4631.58|4630.98|4631.33|4630.73|4631.58|4630.98|4631.2|4630.6|19
1648621010000|2022-03-30 06:16:50|4631.45|4630.85|4631.45|4630.85|4631.45|4630.85|4631.33|4630.73|6
1648621020000|2022-03-30 06:17:00|4631.58|4630.98|4632.08|4631.48|4632.08|4631.48|4631.33|4630.73|24
1648621030000|2022-03-30 06:17:10|4632.2|4631.6|4631.83|4631.23|4632.33|4631.73|4631.83|4631.23|68
1648621040000|2022-03-30 06:17:20|4632.08|4631.48|4632.08|4631.48|4632.08|4631.48|4632.08|4631.48|17
1648621050000|2022-03-30 06:17:30|4632.58|4631.98|4632.83|4632.23|4632.83|4632.23|4632.58|4631.98|91
1648621060000|2022-03-30 06:17:40|4632.7|4632.1|4632.58|4631.98|4632.83|4632.23|4632.58|4631.98|15
1648621070000|2022-03-30 06:17:50|4632.7|4632.1|4632.58|4631.98|4632.83|4632.23|4632.58|4631.98|24
1648621080000|2022-03-30 06:18:00|4632.83|4632.23|4632.45|4631.85|4632.83|4632.23|4632.33|4631.73|35
1648621090000|2022-03-30 06:18:10|4632.58|4631.98|4632.33|4631.73|4632.58|4631.98|4632.33|4631.73|11
1648621100000|2022-03-30 06:18:20|4632.08|4631.48|4632.2|4631.6|4632.2|4631.6|4632.08|4631.48|23
1648621110000|2022-03-30 06:18:30|4632.33|4631.73|4632.58|4631.98|4632.58|4631.98|4632.33|4631.73|8
1648621120000|2022-03-30 06:18:40|4632.33|4631.73|4632.33|4631.73|4632.33|4631.73|4632.33|4631.73|10
1648621130000|2022-03-30 06:18:50|4632.08|4631.48|4632.58|4631.98|4632.58|4631.98|4632.08|4631.48|13
1648621140000|2022-03-30 06:19:00|4632.45|4631.85|4632.33|4631.73|4632.58|4631.98|4632.33|4631.73|4
1648621160000|2022-03-30 06:19:20|||||||||8
1648621170000|2022-03-30 06:19:30|4632.08|4631.48|4632.33|4631.73|4632.33|4631.73|4631.95|4631.35|32
1648621180000|2022-03-30 06:19:40|4632.58|4631.98|4632.58|4631.98|4632.58|4631.98|4632.45|4631.85|22
1648621190000|2022-03-30 06:19:50|4632.45|4631.85|4632.58|4631.98|4632.58|4631.98|4632.45|4631.85|19
1648621200000|2022-03-30 06:20:00|4632.45|4631.85|4632.33|4631.73|4632.58|4631.98|4632.33|4631.73|19
1648621210000|2022-03-30 06:20:10|4632.45|4631.85|4632.33|4631.73|4632.45|4631.85|4632.33|4631.73|3
1648621220000|2022-03-30 06:20:20|||||||||1
1648621230000|2022-03-30 06:20:30|4632.08|4631.48|4631.7|4631.1|4632.08|4631.48|4631.58|4630.98|27
1648621240000|2022-03-30 06:20:40|4631.58|4630.98|4631.83|4631.23|4631.83|4631.23|4631.58|4630.98|4
1648621250000|2022-03-30 06:20:50|4631.95|4631.35|4631.58|4630.98|4631.95|4631.35|4631.58|4630.98|2
1648621260000|2022-03-30 06:21:00|4631.33|4630.73|4631.33|4630.73|4631.33|4630.73|4631.08|4630.48|20
1648621270000|2022-03-30 06:21:10|||||||||2
1648621280000|2022-03-30 06:21:20|4631.45|4630.85|4631.58|4630.98|4631.7|4631.1|4631.33|4630.73|16
1648621290000|2022-03-30 06:21:30|4631.7|4631.1|4631.83|4631.23|4631.83|4631.23|4631.7|4631.1|1
1648621300000|2022-03-30 06:21:40|4631.58|4630.98|4631.58|4630.98|4631.58|4630.98|4631.58|4630.98|19
1648621310000|2022-03-30 06:21:50|4631.45|4630.85|4631.83|4631.23|4631.83|4631.23|4631.33|4630.73|14
1648621320000|2022-03-30 06:22:00|4631.33|4630.73|4631.33|4630.73|4631.58|4630.98|4631.33|4630.73|38
1648621330000|2022-03-30 06:22:10|4631.2|4630.6|4631.08|4630.48|4631.33|4630.73|4631.08|4630.48|21
1648621340000|2022-03-30 06:22:20|4631.2|4630.6|4630.83|4630.23|4631.33|4630.73|4630.83|4630.23|45
1648621350000|2022-03-30 06:22:30|4631.08|4630.48|4631.08|4630.48|4631.08|4630.48|4630.83|4630.23|13
1648621360000|2022-03-30 06:22:40|4631.2|4630.6|4630.95|4630.35|4631.33|4630.73|4630.83|4630.23|44
1648621370000|2022-03-30 06:22:50|4631.08|4630.48|4631.33|4630.73|4631.33|4630.73|4631.08|4630.48|11
1648621380000|2022-03-30 06:23:00|4631.08|4630.48|4631.08|4630.48|4631.08|4630.48|4631.08|4630.48|5
1648621390000|2022-03-30 06:23:10|4630.83|4630.23|4630.08|4629.48|4630.83|4630.23|4630.08|4629.48|63
1648621400000|2022-03-30 06:23:20|4630.33|4629.73|4630.33|4629.73|4630.58|4629.98|4630.33|4629.73|37
1648621410000|2022-03-30 06:23:30|4630.58|4629.98|4630.58|4629.98|4630.58|4629.98|4630.08|4629.48|53
1648621420000|2022-03-30 06:23:40|4630.45|4629.85|4629.83|4629.23|4630.45|4629.85|4629.83|4629.23|31
1648621430000|2022-03-30 06:23:50|4629.58|4628.98|4629.08|4628.48|4629.58|4628.98|4629.08|4628.48|24
1648621440000|2022-03-30 06:24:00|4628.83|4628.23|4629.08|4628.48|4629.08|4628.48|4628.83|4628.23|25
1648621450000|2022-03-30 06:24:10|||||||||3
1648621460000|2022-03-30 06:24:20|4628.83|4628.23|4629.58|4628.98|4629.58|4628.98|4628.83|4628.23|33
1648621470000|2022-03-30 06:24:30|4629.45|4628.85|4629.58|4628.98|4629.58|4628.98|4629.45|4628.85|2
1648621480000|2022-03-30 06:24:40|4629.33|4628.73|4629.58|4628.98|4629.58|4628.98|4629.33|4628.73|12
1648621490000|2022-03-30 06:24:50|4629.7|4629.1|4630.08|4629.48|4630.08|4629.48|4629.58|4628.98|12
1648621500000|2022-03-30 06:25:00|4630.33|4629.73|4629.95|4629.35|4630.33|4629.73|4629.83|4629.23|44
1648621510000|2022-03-30 06:25:10|4630.08|4629.48|4629.58|4628.98|4630.08|4629.48|4629.58|4628.98|3
1648621520000|2022-03-30 06:25:20|4629.7|4629.1|4629.83|4629.23|4629.83|4629.23|4629.7|4629.1|0
1648621530000|2022-03-30 06:25:30|4629.58|4628.98|4629.58|4628.98|4629.58|4628.98|4629.58|4628.98|11
1648621540000|2022-03-30 06:25:40|4629.7|4629.1|4630.08|4629.48|4630.08|4629.48|4629.7|4629.1|34
1648621550000|2022-03-30 06:25:50|4629.95|4629.35|4629.83|4629.23|4629.95|4629.35|4629.83|4629.23|1
1648621560000|2022-03-30 06:26:00|4629.7|4629.1|4629.58|4628.98|4629.7|4629.1|4629.33|4628.73|10
1648621570000|2022-03-30 06:26:10|4629.83|4629.23|4629.83|4629.23|4630.08|4629.48|4629.83|4629.23|26
1648621580000|2022-03-30 06:26:20|4630.08|4629.48|4629.83|4629.23|4630.08|4629.48|4629.83|4629.23|3
1648621590000|2022-03-30 06:26:30|4629.95|4629.35|4629.83|4629.23|4630.08|4629.48|4629.83|4629.23|11
1648621600000|2022-03-30 06:26:40|4629.95|4629.35|4630.45|4629.85|4630.83|4630.23|4629.95|4629.35|31
1648621610000|2022-03-30 06:26:50|4630.58|4629.98|4630.58|4629.98|4630.83|4630.23|4630.58|4629.98|11
1648621620000|2022-03-30 06:27:00|4630.33|4629.73|4630.58|4629.98|4630.58|4629.98|4630.33|4629.73|11
1648621630000|2022-03-30 06:27:10|4630.45|4629.85|4630.33|4629.73|4630.45|4629.85|4630.33|4629.73|1
1648621640000|2022-03-30 06:27:20|4630.45|4629.85|4630.33|4629.73|4630.45|4629.85|4630.33|4629.73|2
1648621650000|2022-03-30 06:27:30|4630.45|4629.85|4630.33|4629.73|4630.45|4629.85|4630.33|4629.73|1
1648621660000|2022-03-30 06:27:40|||||||||6
1648621670000|2022-03-30 06:27:50|4630.58|4629.98|4630.58|4629.98|4630.58|4629.98|4630.58|4629.98|5
1648621680000|2022-03-30 06:28:00|4630.33|4629.73|4630.33|4629.73|4630.45|4629.85|4630.33|4629.73|13
1648621700000|2022-03-30 06:28:20|4630.58|4629.98|4630.83|4630.23|4630.83|4630.23|4630.58|4629.98|18
1648621710000|2022-03-30 06:28:30|4630.7|4630.1|4631.33|4630.73|4631.33|4630.73|4630.7|4630.1|12
1648621720000|2022-03-30 06:28:40|4630.83|4630.23|4630.83|4630.23|4630.95|4630.35|4630.83|4630.23|8
1648621730000|2022-03-30 06:28:50|4630.58|4629.98|4630.7|4630.1|4630.7|4630.1|4630.58|4629.98|3
1648621740000|2022-03-30 06:29:00|4630.83|4630.23|4630.58|4629.98|4630.83|4630.23|4630.33|4629.73|21
1648621760000|2022-03-30 06:29:20|4630.33|4629.73|4630.08|4629.48|4630.33|4629.73|4630.08|4629.48|35
1648621770000|2022-03-30 06:29:30|4630.33|4629.73|4630.2|4629.6|4630.33|4629.73|4630.08|4629.48|12
1648621780000|2022-03-30 06:29:40|4630.08|4629.48|4630.58|4629.98|4630.58|4629.98|4630.08|4629.48|11
1648621790000|2022-03-30 06:29:50|4630.83|4630.23|4630.83|4630.23|4630.83|4630.23|4630.83|4630.23|10
1648621800000|2022-03-30 06:30:00|4630.95|4630.35|4630.58|4629.98|4631.08|4630.48|4630.58|4629.98|28
1648621810000|2022-03-30 06:30:10|4630.7|4630.1|4630.08|4629.48|4630.7|4630.1|4630.08|4629.48|8
1648621820000|2022-03-30 06:30:20|4630.2|4629.6|4630.2|4629.6|4630.33|4629.73|4630.08|4629.48|9
1648621830000|2022-03-30 06:30:30|4630.33|4629.73|4630.33|4629.73|4630.58|4629.98|4630.33|4629.73|8
1648621840000|2022-03-30 06:30:40|4630.2|4629.6|4630.33|4629.73|4630.33|4629.73|4630.2|4629.6|5
1648621850000|2022-03-30 06:30:50|4630.08|4629.48|4630.08|4629.48|4630.33|4629.73|4630.08|4629.48|12
1648621860000|2022-03-30 06:31:00|4630.33|4629.73|4630.08|4629.48|4630.33|4629.73|4630.08|4629.48|15
1648621870000|2022-03-30 06:31:10|4629.95|4629.35|4629.83|4629.23|4629.95|4629.35|4629.83|4629.23|5
1648621880000|2022-03-30 06:31:20|4629.58|4628.98|4629.83|4629.23|4629.95|4629.35|4629.58|4628.98|20
1648621890000|2022-03-30 06:31:30|4629.95|4629.35|4629.95|4629.35|4630.08|4629.48|4629.95|4629.35|0
1648621900000|2022-03-30 06:31:40|4630.08|4629.48|4630.08|4629.48|4630.08|4629.48|4630.08|4629.48|3
1648621910000|2022-03-30 06:31:50|4630.2|4629.6|4630.2|4629.6|4630.33|4629.73|4630.2|4629.6|7
1648621920000|2022-03-30 06:32:00|4630.33|4629.73|4630.33|4629.73|4630.33|4629.73|4630.2|4629.6|4
1648621930000|2022-03-30 06:32:10|4630.2|4629.6|4630.08|4629.48|4630.2|4629.6|4630.08|4629.48|1
1648621940000|2022-03-30 06:32:20|4630.2|4629.6|4629.83|4629.23|4630.2|4629.6|4629.83|4629.23|12
1648621950000|2022-03-30 06:32:30|4629.58|4628.98|4629.83|4629.23|4629.95|4629.35|4629.58|4628.98|35
1648621960000|2022-03-30 06:32:40|4629.58|4628.98|4629.58|4628.98|4629.58|4628.98|4629.58|4628.98|2
1648621970000|2022-03-30 06:32:50|4629.45|4628.85|4629.58|4628.98|4629.58|4628.98|4629.33|4628.73|17
1648621980000|2022-03-30 06:33:00|4629.7|4629.1|4629.7|4629.1|4629.7|4629.1|4629.58|4628.98|6
1648621990000|2022-03-30 06:33:10|4629.58|4628.98|4629.7|4629.1|4629.7|4629.1|4629.58|4628.98|4
1648622000000|2022-03-30 06:33:20|4629.58|4628.98|4629.45|4628.85|4629.58|4628.98|4629.45|4628.85|3
1648622010000|2022-03-30 06:33:30|4629.58|4628.98|4629.33|4628.73|4629.58|4628.98|4629.33|4628.73|16
1648622020000|2022-03-30 06:33:40|4629.08|4628.48|4629.58|4628.98|4629.58|4628.98|4629.08|4628.48|10
1648622030000|2022-03-30 06:33:50|4629.45|4628.85|4629.33|4628.73|4629.58|4628.98|4629.33|4628.73|7
1648622040000|2022-03-30 06:34:00|4629.08|4628.48|4629.33|4628.73|4629.33|4628.73|4629.08|4628.48|11
1648622050000|2022-03-30 06:34:10|4629.58|4628.98|4629.33|4628.73|4629.58|4628.98|4629.33|4628.73|7
1648622060000|2022-03-30 06:34:20|4629.58|4628.98|4629.33|4628.73|4629.7|4629.1|4629.33|4628.73|55
1648622070000|2022-03-30 06:34:30|4629.2|4628.6|4628.83|4628.23|4629.2|4628.6|4628.83|4628.23|18
1648622080000|2022-03-30 06:34:40|4628.58|4627.98|4628.83|4628.23|4628.83|4628.23|4628.58|4627.98|33
1648622090000|2022-03-30 06:34:50|4628.95|4628.35|4629.08|4628.48|4629.08|4628.48|4628.83|4628.23|6
1648622100000|2022-03-30 06:35:00|4629.33|4628.73|4629.58|4628.98|4629.58|4628.98|4629.33|4628.73|14
1648622110000|2022-03-30 06:35:10|4629.33|4628.73|4629.33|4628.73|4629.33|4628.73|4629.33|4628.73|12
1648622120000|2022-03-30 06:35:20|4629.2|4628.6|4629.08|4628.48|4629.33|4628.73|4629.08|4628.48|28
1648622130000|2022-03-30 06:35:30|4629.2|4628.6|4629.08|4628.48|4629.33|4628.73|4629.08|4628.48|20
1648622140000|2022-03-30 06:35:40|4628.83|4628.23|4629.08|4628.48|4629.08|4628.48|4628.83|4628.23|16
1648622150000|2022-03-30 06:35:50|4628.95|4628.35|4628.58|4627.98|4628.95|4628.35|4628.58|4627.98|29
1648622160000|2022-03-30 06:36:00|4628.45|4627.85|4628.45|4627.85|4628.58|4627.98|4628.33|4627.73|31
1648622170000|2022-03-30 06:36:10|4628.58|4627.98|4628.58|4627.98|4628.58|4627.98|4628.58|4627.98|3
1648622180000|2022-03-30 06:36:20|4628.33|4627.73|4628.45|4627.85|4628.58|4627.98|4628.33|4627.73|29
1648622190000|2022-03-30 06:36:30|4628.33|4627.73|4628.58|4627.98|4628.58|4627.98|4628.33|4627.73|7
1648622200000|2022-03-30 06:36:40|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|5
1648622210000|2022-03-30 06:36:50|4628.45|4627.85|4628.58|4627.98|4628.58|4627.98|4628.33|4627.73|17
1648622220000|2022-03-30 06:37:00|4628.45|4627.85|4628.33|4627.73|4628.45|4627.85|4628.33|4627.73|5
1648622230000|2022-03-30 06:37:10|4628.2|4627.6|4627.83|4627.23|4628.2|4627.6|4627.83|4627.23|27
1648622240000|2022-03-30 06:37:20|4627.95|4627.35|4627.95|4627.35|4627.95|4627.35|4627.95|4627.35|13
1648622250000|2022-03-30 06:37:30|4628.08|4627.48|4627.83|4627.23|4628.08|4627.48|4627.83|4627.23|9
1648622260000|2022-03-30 06:37:40|4628.08|4627.48|4628.58|4627.98|4628.58|4627.98|4628.08|4627.48|23
1648622270000|2022-03-30 06:37:50|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|20
1648622280000|2022-03-30 06:38:00|4628.45|4627.85|4628.7|4628.1|4628.83|4628.23|4628.33|4627.73|29
1648622290000|2022-03-30 06:38:10|4628.58|4627.98|4628.58|4627.98|4628.83|4628.23|4628.58|4627.98|8
1648622300000|2022-03-30 06:38:20|4628.7|4628.1|4628.58|4627.98|4629.08|4628.48|4628.58|4627.98|20
1648622310000|2022-03-30 06:38:30|4628.7|4628.1|4628.83|4628.23|4628.83|4628.23|4628.7|4628.1|6
1648622320000|2022-03-30 06:38:40|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|4628.83|4628.23|13
1648622330000|2022-03-30 06:38:50|4628.95|4628.35|4629.08|4628.48|4629.08|4628.48|4628.95|4628.35|0
1648622340000|2022-03-30 06:39:00|4629.33|4628.73|4629.33|4628.73|4629.33|4628.73|4629.08|4628.48|19
1648622350000|2022-03-30 06:39:10|4629.08|4628.48|4629.08|4628.48|4629.2|4628.6|4629.08|4628.48|4
1648622360000|2022-03-30 06:39:20|4629.2|4628.6|4629.08|4628.48|4629.2|4628.6|4629.08|4628.48|1
1648622370000|2022-03-30 06:39:30|4629.2|4628.6|4628.83|4628.23|4629.2|4628.6|4628.83|4628.23|14
1648622380000|2022-03-30 06:39:40|4628.58|4627.98|4628.7|4628.1|4628.7|4628.1|4628.45|4627.85|15
1648622390000|2022-03-30 06:39:50|4628.58|4627.98|4628.58|4627.98|4628.58|4627.98|4628.58|4627.98|2
1648622400000|2022-03-30 06:40:00|4628.7|4628.1|4628.45|4627.85|4628.7|4628.1|4628.45|4627.85|6
1648622410000|2022-03-30 06:40:10|4628.33|4627.73|4628.2|4627.6|4628.33|4627.73|4628.08|4627.48|7
1648622420000|2022-03-30 06:40:20|4628.08|4627.48|4628.33|4627.73|4628.33|4627.73|4628.08|4627.48|13
1648622430000|2022-03-30 06:40:30|4628.2|4627.6|4627.95|4627.35|4628.2|4627.6|4627.7|4627.1|29
1648622440000|2022-03-30 06:40:40|4627.83|4627.23|4627.83|4627.23|4628.08|4627.48|4627.83|4627.23|25
1648622450000|2022-03-30 06:40:50|4627.7|4627.1|4627.58|4626.98|4627.83|4627.23|4627.58|4626.98|23
1648622460000|2022-03-30 06:41:00|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|27
1648622480000|2022-03-30 06:41:20|4627.58|4626.98|4627.83|4627.23|4627.83|4627.23|4627.58|4626.98|52
1648622490000|2022-03-30 06:41:30|4627.58|4626.98|4627.83|4627.23|4627.83|4627.23|4627.58|4626.98|13
1648622500000|2022-03-30 06:41:40|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|4628.08|4627.48|5
1648622510000|2022-03-30 06:41:50|4628.33|4627.73|4627.83|4627.23|4628.33|4627.73|4627.83|4627.23|48
1648622520000|2022-03-30 06:42:00|4628.08|4627.48|4628.2|4627.6|4628.2|4627.6|4628.08|4627.48|10
1648622530000|2022-03-30 06:42:10|4628.08|4627.48|4628.33|4627.73|4628.33|4627.73|4628.08|4627.48|5
1648622540000|2022-03-30 06:42:20|4627.83|4627.23|4628.08|4627.48|4628.08|4627.48|4627.83|4627.23|19
1648622550000|2022-03-30 06:42:30|4628.2|4627.6|4628.08|4627.48|4628.2|4627.6|4628.08|4627.48|7
1648622560000|2022-03-30 06:42:40|4627.95|4627.35|4627.83|4627.23|4627.95|4627.35|4627.83|4627.23|5
1648622570000|2022-03-30 06:42:50|4627.58|4626.98|4627.83|4627.23|4627.83|4627.23|4627.58|4626.98|9
1648622580000|2022-03-30 06:43:00|4627.95|4627.35|4627.95|4627.35|4628.08|4627.48|4627.95|4627.35|19
1648622590000|2022-03-30 06:43:10|4628.08|4627.48|4628.2|4627.6|4628.2|4627.6|4628.08|4627.48|0
1648622600000|2022-03-30 06:43:20|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|3
1648622620000|2022-03-30 06:43:40|||||||||2
1648622630000|2022-03-30 06:43:50|4628.08|4627.48|4628.58|4627.98|4628.58|4627.98|4628.08|4627.48|53
1648622640000|2022-03-30 06:44:00|4628.7|4628.1|4628.58|4627.98|4628.7|4628.1|4628.58|4627.98|6
1648622650000|2022-03-30 06:44:10|||||||||2
1648622660000|2022-03-30 06:44:20|4628.33|4627.73|4628.2|4627.6|4628.33|4627.73|4628.2|4627.6|20
1648622670000|2022-03-30 06:44:30|4628.08|4627.48|4627.83|4627.23|4628.08|4627.48|4627.83|4627.23|7
1648622680000|2022-03-30 06:44:40|4627.58|4626.98|4627.33|4626.73|4627.58|4626.98|4627.33|4626.73|5
1648622690000|2022-03-30 06:44:50|4627.2|4626.6|4627.08|4626.48|4627.2|4626.6|4627.08|4626.48|12
1648622700000|2022-03-30 06:45:00|4626.95|4626.35|4627.45|4626.85|4627.58|4626.98|4626.95|4626.35|66
1648622710000|2022-03-30 06:45:10|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|8
1648622720000|2022-03-30 06:45:20|4627.45|4626.85|4627.33|4626.73|4627.58|4626.98|4627.33|4626.73|13
1648622730000|2022-03-30 06:45:30|4627.45|4626.85|4627.83|4627.23|4627.95|4627.35|4627.45|4626.85|23
1648622740000|2022-03-30 06:45:40|4627.58|4626.98|4627.83|4627.23|4627.83|4627.23|4627.45|4626.85|4
1648622750000|2022-03-30 06:45:50|4627.7|4627.1|4627.33|4626.73|4627.7|4627.1|4627.2|4626.6|34
1648622760000|2022-03-30 06:46:00|4627.2|4626.6|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|6
1648622770000|2022-03-30 06:46:10|4627.33|4626.73|4627.33|4626.73|4627.45|4626.85|4627.33|4626.73|28
1648622780000|2022-03-30 06:46:20|4627.2|4626.6|4627.2|4626.6|4627.2|4626.6|4627.08|4626.48|14
1648622790000|2022-03-30 06:46:30|4627.33|4626.73|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|10
1648622800000|2022-03-30 06:46:40|4626.95|4626.35|4626.83|4626.23|4627.08|4626.48|4626.83|4626.23|8
1648622810000|2022-03-30 06:46:50|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|8
1648622820000|2022-03-30 06:47:00|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|4626.83|4626.23|12
1648622830000|2022-03-30 06:47:10|4626.7|4626.1|4626.58|4625.98|4626.7|4626.1|4626.58|4625.98|32
1648622840000|2022-03-30 06:47:20|4626.45|4625.85|4626.83|4626.23|4626.83|4626.23|4626.33|4625.73|34
1648622850000|2022-03-30 06:47:30|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|2
1648622860000|2022-03-30 06:47:40|4626.7|4626.1|4627.08|4626.48|4627.08|4626.48|4626.58|4625.98|13
1648622870000|2022-03-30 06:47:50|||||||||1
1648622880000|2022-03-30 06:48:00|4627.33|4626.73|4627.33|4626.73|4627.33|4626.73|4627.08|4626.48|11
1648622890000|2022-03-30 06:48:10|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4627.08|4626.48|4
1648622900000|2022-03-30 06:48:20|4626.95|4626.35|4627.33|4626.73|4627.33|4626.73|4626.83|4626.23|16
1648622910000|2022-03-30 06:48:30|4627.58|4626.98|4627.58|4626.98|4627.58|4626.98|4627.45|4626.85|15
1648622920000|2022-03-30 06:48:40|4627.33|4626.73|4627.58|4626.98|4627.58|4626.98|4627.33|4626.73|32
1648622930000|2022-03-30 06:48:50|4627.45|4626.85|4627.33|4626.73|4627.58|4626.98|4627.33|4626.73|5
1648622940000|2022-03-30 06:49:00|4627.2|4626.6|4627.08|4626.48|4627.33|4626.73|4627.08|4626.48|20
1648622950000|2022-03-30 06:49:10|4626.83|4626.23|4626.58|4625.98|4626.83|4626.23|4626.58|4625.98|9
1648622970000|2022-03-30 06:49:30|4626.83|4626.23|4626.95|4626.35|4627.08|4626.48|4626.83|4626.23|22
1648622980000|2022-03-30 06:49:40|4626.83|4626.23|4626.83|4626.23|4627.08|4626.48|4626.83|4626.23|25
1648622990000|2022-03-30 06:49:50|4627.08|4626.48|4626.83|4626.23|4627.08|4626.48|4626.83|4626.23|7
1648623000000|2022-03-30 06:50:00|4626.7|4626.1|4626.58|4625.98|4626.7|4626.1|4626.58|4625.98|2
1648623010000|2022-03-30 06:50:10|4626.33|4625.73|4626.33|4625.73|4626.45|4625.85|4626.33|4625.73|31
1648623020000|2022-03-30 06:50:20|4626.08|4625.48|4625.83|4625.23|4626.08|4625.48|4625.83|4625.23|61
1648623030000|2022-03-30 06:50:30|4625.95|4625.35|4625.95|4625.35|4625.95|4625.35|4625.95|4625.35|4
1648623040000|2022-03-30 06:50:40|4626.08|4625.48|4626.08|4625.48|4626.08|4625.48|4625.83|4625.23|3
1648623050000|2022-03-30 06:50:50|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|4626.33|4625.73|24
1648623060000|2022-03-30 06:51:00|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|4626.58|4625.98|6
1648623070000|2022-03-30 06:51:10|4626.83|4626.23|4627.08|4626.48|4627.08|4626.48|4626.83|4626.23|35
1648623080000|2022-03-30 06:51:20|4627.2|4626.6|4627.2|4626.6|4627.2|4626.6|4627.2|4626.6|6
1648623090000|2022-03-30 06:51:30|4627.33|4626.73|4628.08|4627.48|4628.08|4627.48|4627.33|4626.73|44
1648623100000|2022-03-30 06:51:40|4628.33|4627.73|4627.83|4627.23|4628.33|4627.73|4627.7|4627.1|31
1648623110000|2022-03-30 06:51:50|4627.7|4627.1|4627.83|4627.23|4627.83|4627.23|4627.58|4626.98|9
1648623120000|2022-03-30 06:52:00|4627.58|4626.98|4627.83|4627.23|4627.83|4627.23|4627.58|4626.98|17
1648623130000|2022-03-30 06:52:10|4627.7|4627.1|4627.7|4627.1|4627.7|4627.1|4627.58|4626.98|6
1648623140000|2022-03-30 06:52:20|4627.58|4626.98|4627.08|4626.48|4627.7|4627.1|4627.08|4626.48|8
1648623150000|2022-03-30 06:52:30|4627.2|4626.6|4627.58|4626.98|4627.58|4626.98|4627.2|4626.6|6
1648623160000|2022-03-30 06:52:40|4627.7|4627.1|4628.08|4627.48|4628.08|4627.48|4627.7|4627.1|9
1648623170000|2022-03-30 06:52:50|4627.83|4627.23|4627.7|4627.1|4627.83|4627.23|4627.58|4626.98|16
1648623180000|2022-03-30 06:53:00|4627.58|4626.98|4627.83|4627.23|4627.83|4627.23|4627.58|4626.98|1
1648623190000|2022-03-30 06:53:10|4627.7|4627.1|4627.83|4627.23|4627.83|4627.23|4627.58|4626.98|2
1648623200000|2022-03-30 06:53:20|4627.95|4627.35|4627.83|4627.23|4627.95|4627.35|4627.83|4627.23|4
1648623210000|2022-03-30 06:53:30|4627.7|4627.1|4627.83|4627.23|4627.95|4627.35|4627.7|4627.1|6
1648623220000|2022-03-30 06:53:40|4627.7|4627.1|4627.7|4627.1|4627.7|4627.1|4627.7|4627.1|4
1648623230000|2022-03-30 06:53:50|4627.83|4627.23|4628.08|4627.48|4628.08|4627.48|4627.83|4627.23|6
1648623240000|2022-03-30 06:54:00|4628.33|4627.73|4628.33|4627.73|4628.45|4627.85|4628.08|4627.48|14
1648623250000|2022-03-30 06:54:10|4628.58|4627.98|4628.58|4627.98|4628.58|4627.98|4628.45|4627.85|15
1648623260000|2022-03-30 06:54:20|||||||||29
1648623270000|2022-03-30 06:54:30|4628.7|4628.1|4628.7|4628.1|4628.83|4628.23|4628.7|4628.1|5
1648623280000|2022-03-30 06:54:40|4628.83|4628.23|4628.83|4628.23|4628.83|4628.23|4628.58|4627.98|11
1648623290000|2022-03-30 06:54:50|4628.7|4628.1|4628.58|4627.98|4628.7|4628.1|4628.58|4627.98|4
1648623300000|2022-03-30 06:55:00|4628.7|4628.1|4628.2|4627.6|4628.7|4628.1|4628.08|4627.48|16
1648623310000|2022-03-30 06:55:10|4628.33|4627.73|4628.33|4627.73|4628.45|4627.85|4628.08|4627.48|6
1648623320000|2022-03-30 06:55:20|4628.58|4627.98|4628.33|4627.73|4628.58|4627.98|4628.33|4627.73|18
1648623330000|2022-03-30 06:55:30|4628.08|4627.48|4628.33|4627.73|4628.33|4627.73|4628.08|4627.48|9
1648623340000|2022-03-30 06:55:40|4628.2|4627.6|4627.83|4627.23|4628.33|4627.73|4627.83|4627.23|11
1648623350000|2022-03-30 06:55:50|4627.58|4626.98|4627.83|4627.23|4627.83|4627.23|4627.58|4626.98|4
1648623370000|2022-03-30 06:56:10|||||||||8
1648623380000|2022-03-30 06:56:20|4628.08|4627.48|4628.2|4627.6|4628.33|4627.73|4628.08|4627.48|38
1648623390000|2022-03-30 06:56:30|4628.33|4627.73|4628.45|4627.85|4628.45|4627.85|4628.2|4627.6|12
1648623400000|2022-03-30 06:56:40|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|4628.33|4627.73|6
1648623410000|2022-03-30 06:56:50|4628.2|4627.6|4628.33|4627.73|4628.33|4627.73|4628.08|4627.48|10
1648623420000|2022-03-30 06:57:00|4628.45|4627.85|4629.08|4628.48|4629.08|4628.48|4628.45|4627.85|29
1648623430000|2022-03-30 06:57:10|4629.33|4628.73|4629.33|4628.73|4629.33|4628.73|4629.08|4628.48|21
1648623440000|2022-03-30 06:57:20|4629.45|4628.85|4629.45|4628.85|4629.58|4628.98|4629.33|4628.73|26
1648623450000|2022-03-30 06:57:30|4628.83|4628.23|4629.08|4628.48|4629.08|4628.48|4628.83|4628.23|13
1648623460000|2022-03-30 06:57:40|4628.83|4628.23|4628.95|4628.35|4628.95|4628.35|4628.83|4628.23|14
1648623470000|2022-03-30 06:57:50|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|0
1648623480000|2022-03-30 06:58:00|4628.95|4628.35|4629.08|4628.48|4629.08|4628.48|4628.83|4628.23|19
1648623490000|2022-03-30 06:58:10|4628.83|4628.23|4628.83|4628.23|4628.83|4628.23|4628.83|4628.23|23
1648623500000|2022-03-30 06:58:20|4628.95|4628.35|4628.83|4628.23|4629.08|4628.48|4628.83|4628.23|7
1648623510000|2022-03-30 06:58:30|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|4628.83|4628.23|8
1648623520000|2022-03-30 06:58:40|4629.2|4628.6|4629.08|4628.48|4629.2|4628.6|4629.08|4628.48|12
1648623530000|2022-03-30 06:58:50|4628.83|4628.23|4629.08|4628.48|4629.08|4628.48|4628.83|4628.23|9
1648623540000|2022-03-30 06:59:00|4628.83|4628.23|4629.08|4628.48|4629.08|4628.48|4628.83|4628.23|27
1648623550000|2022-03-30 06:59:10|4628.83|4628.23|4629.33|4628.73|4629.33|4628.73|4628.83|4628.23|45
1648623560000|2022-03-30 06:59:20|4629.08|4628.48|4629.08|4628.48|4629.08|4628.48|4628.83|4628.23|24
1648623570000|2022-03-30 06:59:30|4629.2|4628.6|4629.2|4628.6|4629.33|4628.73|4629.08|4628.48|19
1648623580000|2022-03-30 06:59:40|4629.08|4628.48|4629.08|4628.48|4629.33|4628.73|4629.08|4628.48|12
1648623590000|2022-03-30 06:59:50|4629.58|4628.98|4629.58|4628.98|4629.83|4629.23|4629.58|4628.98|52
1648623600000|2022-03-30 07:00:00|4629.83|4629.23|4628.58|4627.98|4629.83|4629.23|4628.58|4627.98|187
1648623610000|2022-03-30 07:00:10|4628.33|4627.73|4629.33|4628.73|4629.33|4628.73|4628.33|4627.73|77
1648623620000|2022-03-30 07:00:20|4629.45|4628.85|4627.58|4626.98|4629.45|4628.85|4627.58|4626.98|111
1648623630000|2022-03-30 07:00:30|4627.7|4627.1|4627.45|4626.85|4627.7|4627.1|4627.08|4626.48|89
1648623640000|2022-03-30 07:00:40|4627.33|4626.73|4626.7|4626.1|4627.33|4626.73|4626.58|4625.98|36
1648623650000|2022-03-30 07:00:50|4626.83|4626.23|4624.58|4623.98|4627.2|4626.6|4624.58|4623.98|375
1648623660000|2022-03-30 07:01:00|4624.45|4623.85|4623.58|4622.98|4624.58|4623.98|4623.33|4622.73|211
1648623670000|2022-03-30 07:01:10|4624.08|4623.48|4623.83|4623.23|4624.08|4623.48|4623.58|4622.98|50
1648623680000|2022-03-30 07:01:20|4623.58|4622.98|4624.33|4623.73|4624.58|4623.98|4623.58|4622.98|63
1648623690000|2022-03-30 07:01:30|4624.58|4623.98|4624.83|4624.23|4624.95|4624.35|4624.33|4623.73|61
1648623700000|2022-03-30 07:01:40|4625.08|4624.48|4624.58|4623.98|4625.2|4624.6|4624.58|4623.98|70
1648623710000|2022-03-30 07:01:50|4624.33|4623.73|4623.33|4622.73|4624.58|4623.98|4623.33|4622.73|86
1648623720000|2022-03-30 07:02:00|4623.58|4622.98|4623.58|4622.98|4623.83|4623.23|4623.33|4622.73|86
1648623730000|2022-03-30 07:02:10|4623.7|4623.1|4624.83|4624.23|4624.83|4624.23|4623.7|4623.1|52
1648623740000|2022-03-30 07:02:20|4625.2|4624.6|4624.83|4624.23|4625.33|4624.73|4624.58|4623.98|119
1648623750000|2022-03-30 07:02:30|4624.58|4623.98|4624.2|4623.6|4624.83|4624.23|4624.2|4623.6|33
1648623760000|2022-03-30 07:02:40|4624.08|4623.48|4624.83|4624.23|4625.08|4624.48|4623.7|4623.1|108
1648623770000|2022-03-30 07:02:50|4625.08|4624.48|4624.45|4623.85|4625.08|4624.48|4624.33|4623.73|40
1648623780000|2022-03-30 07:03:00|4624.33|4623.73|4624.83|4624.23|4624.83|4624.23|4624.33|4623.73|29
1648623790000|2022-03-30 07:03:10|4624.7|4624.1|4624.58|4623.98|4624.83|4624.23|4624.33|4623.73|71
1648623800000|2022-03-30 07:03:20|4624.45|4623.85|4624.58|4623.98|4625.08|4624.48|4624.33|4623.73|61
1648623810000|2022-03-30 07:03:30|4624.7|4624.1|4625.08|4624.48|4625.33|4624.73|4624.58|4623.98|32
1648623820000|2022-03-30 07:03:40|4624.95|4624.35|4624.58|4623.98|4624.95|4624.35|4624.33|4623.73|47
1648623830000|2022-03-30 07:03:50|4624.83|4624.23|4624.95|4624.35|4625.08|4624.48|4624.83|4624.23|74
1648623840000|2022-03-30 07:04:00|4625.08|4624.48|4625.33|4624.73|4625.45|4624.85|4624.95|4624.35|46
1648623850000|2022-03-30 07:04:10|4625.08|4624.48|4624.58|4623.98|4625.08|4624.48|4624.45|4623.85|30
1648623860000|2022-03-30 07:04:20|4624.95|4624.35|4624.33|4623.73|4624.95|4624.35|4624.33|4623.73|17
1648623870000|2022-03-30 07:04:30|4624.45|4623.85|4624.58|4623.98|4624.7|4624.1|4624.33|4623.73|33
1648623880000|2022-03-30 07:04:40|4624.45|4623.85|4624.33|4623.73|4624.58|4623.98|4624.33|4623.73|32
1648623890000|2022-03-30 07:04:50|4624.2|4623.6|4625.08|4624.48|4625.2|4624.6|4624.2|4623.6|25
1648623900000|2022-03-30 07:05:00|4624.95|4624.35|4624.08|4623.48|4625.2|4624.6|4624.08|4623.48|121
1648623910000|2022-03-30 07:05:10|4623.83|4623.23|4624.33|4623.73|4624.33|4623.73|4623.45|4622.85|85
1648623920000|2022-03-30 07:05:20|4624.08|4623.48|4623.83|4623.23|4624.33|4623.73|4623.83|4623.23|24
1648623930000|2022-03-30 07:05:30|4623.58|4622.98|4624.08|4623.48|4624.08|4623.48|4623.33|4622.73|40
1648623940000|2022-03-30 07:05:40|4623.95|4623.35|4624.08|4623.48|4624.08|4623.48|4623.7|4623.1|38
1648623950000|2022-03-30 07:05:50|4624.33|4623.73|4624.33|4623.73|4625.08|4624.48|4624.08|4623.48|163
1648623960000|2022-03-30 07:06:00|4624.08|4623.48|4623.83|4623.23|4624.33|4623.73|4623.58|4622.98|58
1648623970000|2022-03-30 07:06:10|4623.95|4623.35|4624.33|4623.73|4624.58|4623.98|4623.83|4623.23|23
1648623980000|2022-03-30 07:06:20|4624.2|4623.6|4624.08|4623.48|4624.45|4623.85|4624.08|4623.48|20
1648623990000|2022-03-30 07:06:30|4623.95|4623.35|4624.08|4623.48|4624.08|4623.48|4623.83|4623.23|19
1648624000000|2022-03-30 07:06:40|4624.2|4623.6|4624.33|4623.73|4624.58|4623.98|4624.2|4623.6|31
1648624010000|2022-03-30 07:06:50|4624.08|4623.48|4624.83|4624.23|4624.83|4624.23|4623.95|4623.35|64
1648624020000|2022-03-30 07:07:00|4625.08|4624.48|4625.7|4625.1|4625.7|4625.1|4624.95|4624.35|188
1648624030000|2022-03-30 07:07:10|4625.58|4624.98|4625.33|4624.73|4625.95|4625.35|4625.33|4624.73|44
1648624040000|2022-03-30 07:07:20|4625.2|4624.6|4625.08|4624.48|4625.33|4624.73|4624.83|4624.23|15
1648624050000|2022-03-30 07:07:30|4624.95|4624.35|4623.95|4623.35|4624.95|4624.35|4623.83|4623.23|78
1648624060000|2022-03-30 07:07:40|4623.83|4623.23|4622.95|4622.35|4623.83|4623.23|4622.83|4622.23|113
1648624070000|2022-03-30 07:07:50|4622.83|4622.23|4622.83|4622.23|4623.2|4622.6|4622.33|4621.73|81
1648624080000|2022-03-30 07:08:00|4622.95|4622.35|4622.08|4621.48|4623.08|4622.48|4622.08|4621.48|105
1648624090000|2022-03-30 07:08:10|4621.95|4621.35|4621.33|4620.73|4621.95|4621.35|4620.33|4619.73|447
1648624100000|2022-03-30 07:08:20|4621.58|4620.98|4622.58|4621.98|4622.58|4621.98|4621.58|4620.98|83
1648624110000|2022-03-30 07:08:30|4622.45|4621.85|4623.45|4622.85|4623.58|4622.98|4622.33|4621.73|72
1648624120000|2022-03-30 07:08:40|4623.58|4622.98|4623.83|4623.23|4623.83|4623.23|4623.33|4622.73|43
1648624130000|2022-03-30 07:08:50|4623.95|4623.35|4624.7|4624.1|4624.95|4624.35|4623.95|4623.35|54
1648624140000|2022-03-30 07:09:00|4624.58|4623.98|4624.2|4623.6|4624.7|4624.1|4624.08|4623.48|35
1648624150000|2022-03-30 07:09:10|4624.08|4623.48|4624.33|4623.73|4624.58|4623.98|4624.08|4623.48|21
1648624160000|2022-03-30 07:09:20|4624.2|4623.6|4624.45|4623.85|4624.58|4623.98|4624.08|4623.48|26
1648624170000|2022-03-30 07:09:30|4624.58|4623.98|4624.7|4624.1|4624.7|4624.1|4624.33|4623.73|14
1648624180000|2022-03-30 07:09:40|4624.58|4623.98|4625.08|4624.48|4625.33|4624.73|4624.33|4623.73|31
1648624190000|2022-03-30 07:09:50|4624.95|4624.35|4625.08|4624.48|4625.2|4624.6|4624.83|4624.23|17
1648624200000|2022-03-30 07:10:00|4624.83|4624.23|4624.95|4624.35|4624.95|4624.35|4624.83|4624.23|28
1648624210000|2022-03-30 07:10:10|4625.08|4624.48|4625.2|4624.6|4625.33|4624.73|4624.95|4624.35|12
1648624220000|2022-03-30 07:10:20|4624.95|4624.35|4624.83|4624.23|4624.95|4624.35|4624.83|4624.23|17
1648624230000|2022-03-30 07:10:30|4625.08|4624.48|4625.33|4624.73|4625.58|4624.98|4624.83|4624.23|33
1648624240000|2022-03-30 07:10:40|4625.45|4624.85|4625.33|4624.73|4625.58|4624.98|4625.33|4624.73|29
1648624250000|2022-03-30 07:10:50|4625.58|4624.98|4625.58|4624.98|4625.58|4624.98|4625.33|4624.73|7
1648624260000|2022-03-30 07:11:00|4625.33|4624.73|4625.08|4624.48|4625.33|4624.73|4624.83|4624.23|68
1648624270000|2022-03-30 07:11:10|4625.2|4624.6|4625.08|4624.48|4625.58|4624.98|4625.08|4624.48|27
1648624280000|2022-03-30 07:11:20|4625.2|4624.6|4625.33|4624.73|4625.58|4624.98|4625.08|4624.48|16
1648624290000|2022-03-30 07:11:30|4625.58|4624.98|4625.83|4625.23|4625.83|4625.23|4625.58|4624.98|19
1648624300000|2022-03-30 07:11:40|4625.95|4625.35|4626.08|4625.48|4626.08|4625.48|4625.83|4625.23|57
1648624310000|2022-03-30 07:11:50|4626.58|4625.98|4626.08|4625.48|4626.58|4625.98|4625.83|4625.23|111
1648624320000|2022-03-30 07:12:00|4625.83|4625.23|4626.33|4625.73|4626.33|4625.73|4625.33|4624.73|53
1648624330000|2022-03-30 07:12:10|4626.45|4625.85|4626.33|4625.73|4626.45|4625.85|4626.33|4625.73|21
1648624340000|2022-03-30 07:12:20|4626.45|4625.85|4625.7|4625.1|4626.45|4625.85|4625.7|4625.1|16
1648624350000|2022-03-30 07:12:30|4625.58|4624.98|4625.58|4624.98|4625.95|4625.35|4625.58|4624.98|28
1648624360000|2022-03-30 07:12:40|4625.08|4624.48|4624.83|4624.23|4625.2|4624.6|4624.58|4623.98|46
1648624370000|2022-03-30 07:12:50|4624.58|4623.98|4624.58|4623.98|4624.7|4624.1|4624.45|4623.85|16
1648624380000|2022-03-30 07:13:00|4624.33|4623.73|4623.83|4623.23|4624.83|4624.23|4623.58|4622.98|201
1648624390000|2022-03-30 07:13:10|4624.08|4623.48|4624.08|4623.48|4624.08|4623.48|4623.83|4623.23|28
1648624400000|2022-03-30 07:13:20|4624.33|4623.73|4623.33|4622.73|4624.33|4623.73|4623.33|4622.73|181
1648624410000|2022-03-30 07:13:30|4623.45|4622.85|4623.95|4623.35|4624.08|4623.48|4623.33|4622.73|45
1648624420000|2022-03-30 07:13:40|4624.08|4623.48|4623.83|4623.23|4624.08|4623.48|4623.58|4622.98|34
1648624430000|2022-03-30 07:13:50|4624.08|4623.48|4623.7|4623.1|4624.08|4623.48|4623.7|4623.1|50
1648624440000|2022-03-30 07:14:00|4623.83|4623.23|4624.2|4623.6|4624.33|4623.73|4623.58|4622.98|45
1648624450000|2022-03-30 07:14:10|4624.08|4623.48|4623.83|4623.23|4624.33|4623.73|4623.83|4623.23|118
1648624460000|2022-03-30 07:14:20|4623.95|4623.35|4623.33|4622.73|4624.2|4623.6|4623.33|4622.73|171
1648624470000|2022-03-30 07:14:30|4623.2|4622.6|4623.33|4622.73|4623.33|4622.73|4623.08|4622.48|18
1648624480000|2022-03-30 07:14:40|4623.58|4622.98|4623.58|4622.98|4623.83|4623.23|4623.33|4622.73|45
1648624490000|2022-03-30 07:14:50|4623.45|4622.85|4623.33|4622.73|4623.58|4622.98|4623.08|4622.48|28
1648624500000|2022-03-30 07:15:00|4622.83|4622.23|4622.58|4621.98|4622.83|4622.23|4622.08|4621.48|72
1648624510000|2022-03-30 07:15:10|4623.08|4622.48|4622.83|4622.23|4623.33|4622.73|4622.83|4622.23|50
1648624520000|2022-03-30 07:15:20|4622.58|4621.98|4621.83|4621.23|4622.58|4621.98|4621.83|4621.23|31
1648624530000|2022-03-30 07:15:30|4621.58|4620.98|4621.33|4620.73|4621.58|4620.98|4621.08|4620.48|60
1648624540000|2022-03-30 07:15:40|4621.45|4620.85|4621.08|4620.48|4621.58|4620.98|4620.58|4619.98|83
1648624550000|2022-03-30 07:15:50|4621.33|4620.73|4621.45|4620.85|4621.45|4620.85|4621.08|4620.48|29
1648624560000|2022-03-30 07:16:00|4621.58|4620.98|4621.58|4620.98|4621.58|4620.98|4621.33|4620.73|30
1648624570000|2022-03-30 07:16:10|4621.45|4620.85|4621.08|4620.48|4621.58|4620.98|4621.08|4620.48|45
1648624580000|2022-03-30 07:16:20|4620.83|4620.23|4620.83|4620.23|4621.33|4620.73|4620.7|4620.1|76
1648624590000|2022-03-30 07:16:30|4620.95|4620.35|4621.45|4620.85|4621.83|4621.23|4620.83|4620.23|66
1648624600000|2022-03-30 07:16:40|4621.33|4620.73|4621.45|4620.85|4621.83|4621.23|4621.33|4620.73|32
1648624610000|2022-03-30 07:16:50|4621.83|4621.23|4621.7|4621.1|4621.83|4621.23|4621.45|4620.85|28
1648624620000|2022-03-30 07:17:00|4621.83|4621.23|4621.08|4620.48|4622.33|4621.73|4621.08|4620.48|126
1648624630000|2022-03-30 07:17:10|4621.2|4620.6|4621.08|4620.48|4621.2|4620.6|4620.83|4620.23|44
1648624640000|2022-03-30 07:17:20|4621.2|4620.6|4621.58|4620.98|4621.58|4620.98|4621.08|4620.48|85
1648624650000|2022-03-30 07:17:30|4621.45|4620.85|4621.83|4621.23|4622.58|4621.98|4621.45|4620.85|121
1648624660000|2022-03-30 07:17:40|4621.7|4621.1|4621.58|4620.98|4621.7|4621.1|4621.33|4620.73|38
1648624670000|2022-03-30 07:17:50|4621.83|4621.23|4621.33|4620.73|4621.83|4621.23|4621.08|4620.48|63
1648624680000|2022-03-30 07:18:00|4621.08|4620.48|4621.08|4620.48|4621.08|4620.48|4620.83|4620.23|87
1648624690000|2022-03-30 07:18:10|4620.83|4620.23|4620.83|4620.23|4621.08|4620.48|4620.58|4619.98|30
1648624700000|2022-03-30 07:18:20|4621.08|4620.48|4620.83|4620.23|4621.08|4620.48|4620.83|4620.23|73
1648624710000|2022-03-30 07:18:30|4620.95|4620.35|4621.08|4620.48|4621.33|4620.73|4620.83|4620.23|26
1648624720000|2022-03-30 07:18:40|4620.83|4620.23|4621.08|4620.48|4621.33|4620.73|4620.83|4620.23|16
1648624730000|2022-03-30 07:18:50|4621.33|4620.73|4620.83|4620.23|4621.33|4620.73|4620.7|4620.1|18
1648624740000|2022-03-30 07:19:00|4620.95|4620.35|4621.08|4620.48|4621.08|4620.48|4620.95|4620.35|9
1648624750000|2022-03-30 07:19:10|4620.95|4620.35|4620.33|4619.73|4620.95|4620.35|4620.33|4619.73|64
1648624760000|2022-03-30 07:19:20|4619.58|4618.98|4619.08|4618.48|4619.58|4618.98|4619.08|4618.48|206
1648624770000|2022-03-30 07:19:30|4618.83|4618.23|4618.33|4617.73|4619.08|4618.48|4618.33|4617.73|139
1648624780000|2022-03-30 07:19:40|4618.08|4617.48|4618.33|4617.73|4618.58|4617.98|4618.08|4617.48|72
1648624790000|2022-03-30 07:19:50|4618.58|4617.98|4618.33|4617.73|4618.58|4617.98|4618.33|4617.73|83
1648624800000|2022-03-30 07:20:00|4618.45|4617.85|4618.08|4617.48|4618.45|4617.85|4617.83|4617.23|154
1648624810000|2022-03-30 07:20:10|4617.95|4617.35|4617.83|4617.23|4617.95|4617.35|4617.58|4616.98|95
1648624820000|2022-03-30 07:20:20|4617.7|4617.1|4618.08|4617.48|4618.33|4617.73|4617.33|4616.73|114
1648624830000|2022-03-30 07:20:30|4618.2|4617.6|4617.83|4617.23|4618.2|4617.6|4617.83|4617.23|27
1648624840000|2022-03-30 07:20:40|4617.58|4616.98|4617.58|4616.98|4617.58|4616.98|4617.33|4616.73|61
1648624850000|2022-03-30 07:20:50|4617.83|4617.23|4617.33|4616.73|4618.08|4617.48|4617.33|4616.73|52
1648624860000|2022-03-30 07:21:00|4617.45|4616.85|4617.58|4616.98|4617.7|4617.1|4617.08|4616.48|72
1648624870000|2022-03-30 07:21:10|4617.7|4617.1|4618.7|4618.1|4618.7|4618.1|4617.58|4616.98|103
1648624880000|2022-03-30 07:21:20|4618.83|4618.23|4618.83|4618.23|4619.08|4618.48|4618.58|4617.98|32
1648624890000|2022-03-30 07:21:30|4618.95|4618.35|4619.33|4618.73|4619.33|4618.73|4618.83|4618.23|48
1648624900000|2022-03-30 07:21:40|4619.58|4618.98|4619.83|4619.23|4619.83|4619.23|4619.2|4618.6|97
1648624910000|2022-03-30 07:21:50|4620.08|4619.48|4620.08|4619.48|4620.45|4619.85|4619.95|4619.35|80
1648624920000|2022-03-30 07:22:00|4620.33|4619.73|4619.7|4619.1|4620.58|4619.98|4619.58|4618.98|51
1648624930000|2022-03-30 07:22:10|4619.83|4619.23|4619.95|4619.35|4620.08|4619.48|4619.7|4619.1|43
1648624940000|2022-03-30 07:22:20|4619.83|4619.23|4620.33|4619.73|4620.33|4619.73|4619.83|4619.23|37
1648624950000|2022-03-30 07:22:30|4620.08|4619.48|4620.08|4619.48|4620.33|4619.73|4619.83|4619.23|41
1648624960000|2022-03-30 07:22:40|4619.95|4619.35|4619.58|4618.98|4620.08|4619.48|4619.58|4618.98|15
1648624970000|2022-03-30 07:22:50|4619.83|4619.23|4619.95|4619.35|4620.08|4619.48|4619.83|4619.23|44
1648624980000|2022-03-30 07:23:00|4619.83|4619.23|4620.45|4619.85|4620.45|4619.85|4619.7|4619.1|41
1648624990000|2022-03-30 07:23:10|4620.33|4619.73|4620.08|4619.48|4620.45|4619.85|4620.08|4619.48|19
1648625000000|2022-03-30 07:23:20|4620.2|4619.6|4620.33|4619.73|4620.58|4619.98|4619.95|4619.35|23
1648625010000|2022-03-30 07:23:30|4620.58|4619.98|4620.33|4619.73|4620.58|4619.98|4620.33|4619.73|21
1648625020000|2022-03-30 07:23:40|4620.58|4619.98|4620.95|4620.35|4621.08|4620.48|4620.2|4619.6|59
1648625030000|2022-03-30 07:23:50|4621.08|4620.48|4621.58|4620.98|4621.58|4620.98|4620.83|4620.23|68
1648625040000|2022-03-30 07:24:00|4621.45|4620.85|4621.58|4620.98|4621.58|4620.98|4621.33|4620.73|41
1648625050000|2022-03-30 07:24:10|4621.08|4620.48|4620.33|4619.73|4621.2|4620.6|4620.33|4619.73|106
1648625060000|2022-03-30 07:24:20|4620.58|4619.98|4621.33|4620.73|4621.33|4620.73|4620.58|4619.98|34
1648625070000|2022-03-30 07:24:30|4621.58|4620.98|4620.95|4620.35|4621.7|4621.1|4620.95|4620.35|48
1648625080000|2022-03-30 07:24:40|4620.83|4620.23|4620.33|4619.73|4620.83|4620.23|4620.33|4619.73|17
1648625090000|2022-03-30 07:24:50|4620.45|4619.85|4620.08|4619.48|4620.45|4619.85|4620.08|4619.48|21
1648625100000|2022-03-30 07:25:00|4620.58|4619.98|4621.33|4620.73|4621.58|4620.98|4620.58|4619.98|51
1648625110000|2022-03-30 07:25:10|4621.08|4620.48|4621.58|4620.98|4621.58|4620.98|4621.08|4620.48|19
1648625120000|2022-03-30 07:25:20|4621.7|4621.1|4621.33|4620.73|4621.7|4621.1|4621.33|4620.73|25
1648625130000|2022-03-30 07:25:30|4621.2|4620.6|4620.83|4620.23|4621.2|4620.6|4620.83|4620.23|7
1648625140000|2022-03-30 07:25:40|4620.95|4620.35|4621.83|4621.23|4621.83|4621.23|4620.83|4620.23|24
1648625150000|2022-03-30 07:25:50|4621.58|4620.98|4621.83|4621.23|4621.83|4621.23|4621.58|4620.98|20
1648625160000|2022-03-30 07:26:00|4621.7|4621.1|4622.33|4621.73|4622.58|4621.98|4621.58|4620.98|56
1648625170000|2022-03-30 07:26:10|4622.08|4621.48|4621.83|4621.23|4622.2|4621.6|4621.83|4621.23|43
1648625180000|2022-03-30 07:26:20|4621.95|4621.35|4621.33|4620.73|4621.95|4621.35|4621.2|4620.6|39
1648625190000|2022-03-30 07:26:30|4620.58|4619.98|4620.83|4620.23|4621.08|4620.48|4620.58|4619.98|77
1648625200000|2022-03-30 07:26:40|4621.08|4620.48|4620.2|4619.6|4621.08|4620.48|4619.95|4619.35|57
1648625210000|2022-03-30 07:26:50|4620.08|4619.48|4619.58|4618.98|4620.08|4619.48|4619.58|4618.98|17
1648625220000|2022-03-30 07:27:00|4619.7|4619.1|4619.58|4618.98|4619.7|4619.1|4619.45|4618.85|22
1648625230000|2022-03-30 07:27:10|4619.33|4618.73|4619.58|4618.98|4619.58|4618.98|4619.33|4618.73|30
1648625240000|2022-03-30 07:27:20|||||||||5
1648625250000|2022-03-30 07:27:30|4619.7|4619.1|4619.58|4618.98|4619.7|4619.1|4619.58|4618.98|35
1648625260000|2022-03-30 07:27:40|4619.83|4619.23|4620.33|4619.73|4620.33|4619.73|4619.83|4619.23|30
1648625270000|2022-03-30 07:27:50|4620.2|4619.6|4620.7|4620.1|4621.08|4620.48|4620.2|4619.6|18
1648625280000|2022-03-30 07:28:00|4620.83|4620.23|4621.08|4620.48|4621.2|4620.6|4620.7|4620.1|6
1648625290000|2022-03-30 07:28:10|4621.2|4620.6|4620.83|4620.23|4621.2|4620.6|4620.7|4620.1|7
1648625300000|2022-03-30 07:28:20|4620.7|4620.1|4620.58|4619.98|4620.83|4620.23|4620.45|4619.85|14
1648625310000|2022-03-30 07:28:30|4620.7|4620.1|4620.95|4620.35|4620.95|4620.35|4620.45|4619.85|22
1648625320000|2022-03-30 07:28:40|4620.33|4619.73|4619.83|4619.23|4620.33|4619.73|4619.58|4618.98|115
1648625330000|2022-03-30 07:28:50|4619.7|4619.1|4620.2|4619.6|4620.2|4619.6|4619.7|4619.1|23
1648625340000|2022-03-30 07:29:00|4620.08|4619.48|4620.08|4619.48|4620.08|4619.48|4619.83|4619.23|16
1648625350000|2022-03-30 07:29:10|4620.2|4619.6|4619.33|4618.73|4620.2|4619.6|4619.33|4618.73|61
1648625360000|2022-03-30 07:29:20|4619.45|4618.85|4619.58|4618.98|4619.58|4618.98|4619.33|4618.73|2
1648625370000|2022-03-30 07:29:30|4619.7|4619.1|4620.08|4619.48|4620.08|4619.48|4619.7|4619.1|8
1648625380000|2022-03-30 07:29:40|4620.2|4619.6|4620.08|4619.48|4620.33|4619.73|4620.08|4619.48|19
1648625390000|2022-03-30 07:29:50|4619.95|4619.35|4619.83|4619.23|4619.95|4619.35|4619.83|4619.23|11
1648625400000|2022-03-30 07:30:00|4619.95|4619.35|4620.58|4619.98|4620.58|4619.98|4619.83|4619.23|44
1648625410000|2022-03-30 07:30:10|4620.33|4619.73|4620.33|4619.73|4620.58|4619.98|4620.33|4619.73|17
1648625420000|2022-03-30 07:30:20|4620.45|4619.85|4620.08|4619.48|4620.45|4619.85|4620.08|4619.48|6
1648625430000|2022-03-30 07:30:30|4619.95|4619.35|4619.95|4619.35|4620.08|4619.48|4619.58|4618.98|72
1648625440000|2022-03-30 07:30:40|4620.08|4619.48|4620.58|4619.98|4620.58|4619.98|4620.08|4619.48|10
1648625450000|2022-03-30 07:30:50|4620.95|4620.35|4620.83|4620.23|4620.95|4620.35|4620.83|4620.23|16
1648625460000|2022-03-30 07:31:00|4621.08|4620.48|4621.08|4620.48|4621.33|4620.73|4621.08|4620.48|61
1648625470000|2022-03-30 07:31:10|4620.95|4620.35|4621.08|4620.48|4621.08|4620.48|4620.83|4620.23|18
1648625480000|2022-03-30 07:31:20|4620.83|4620.23|4620.83|4620.23|4620.83|4620.23|4620.58|4619.98|36
1648625490000|2022-03-30 07:31:30|4620.7|4620.1|4621.08|4620.48|4621.33|4620.73|4620.7|4620.1|12
1648625500000|2022-03-30 07:31:40|4621.2|4620.6|4621.08|4620.48|4621.33|4620.73|4621.08|4620.48|18
1648625510000|2022-03-30 07:31:50|4620.83|4620.23|4621.08|4620.48|4621.33|4620.73|4620.83|4620.23|36
1648625520000|2022-03-30 07:32:00|4620.83|4620.23|4621.45|4620.85|4621.45|4620.85|4620.83|4620.23|34
1648625530000|2022-03-30 07:32:10|4621.33|4620.73|4620.83|4620.23|4621.58|4620.98|4620.83|4620.23|16
1648625540000|2022-03-30 07:32:20|4621.08|4620.48|4620.95|4620.35|4621.08|4620.48|4620.83|4620.23|18
1648625550000|2022-03-30 07:32:30|4620.83|4620.23|4619.83|4619.23|4620.83|4620.23|4619.83|4619.23|59
1648625560000|2022-03-30 07:32:40|4619.95|4619.35|4619.7|4619.1|4620.08|4619.48|4619.58|4618.98|32
1648625570000|2022-03-30 07:32:50|4619.83|4619.23|4621.08|4620.48|4621.08|4620.48|4619.83|4619.23|28
1648625580000|2022-03-30 07:33:00|4620.95|4620.35|4620.7|4620.1|4621.33|4620.73|4620.7|4620.1|27
1648625590000|2022-03-30 07:33:10|4620.83|4620.23|4621.33|4620.73|4621.33|4620.73|4620.7|4620.1|15
1648625600000|2022-03-30 07:33:20|4621.08|4620.48|4621.08|4620.48|4621.33|4620.73|4621.08|4620.48|19
1648625610000|2022-03-30 07:33:30|4620.95|4620.35|4621.08|4620.48|4621.08|4620.48|4620.83|4620.23|2
1648625620000|2022-03-30 07:33:40|4621.33|4620.73|4621.33|4620.73|4621.45|4620.85|4620.95|4620.35|48
1648625630000|2022-03-30 07:33:50|4621.2|4620.6|4621.08|4620.48|4621.2|4620.6|4620.95|4620.35|6
1648625640000|2022-03-30 07:34:00|4621.33|4620.73|4621.58|4620.98|4621.83|4621.23|4621.33|4620.73|75
1648625650000|2022-03-30 07:34:10|4621.7|4621.1|4621.95|4621.35|4622.08|4621.48|4621.58|4620.98|16
1648625660000|2022-03-30 07:34:20|4622.08|4621.48|4621.83|4621.23|4622.08|4621.48|4621.58|4620.98|37
1648625670000|2022-03-30 07:34:30|4621.95|4621.35|4622.08|4621.48|4622.08|4621.48|4621.83|4621.23|13
1648625680000|2022-03-30 07:34:40|4621.95|4621.35|4622.08|4621.48|4622.08|4621.48|4621.83|4621.23|14
1648625690000|2022-03-30 07:34:50|4621.95|4621.35|4622.08|4621.48|4622.33|4621.73|4621.83|4621.23|57
1648625700000|2022-03-30 07:35:00|4621.95|4621.35|4621.95|4621.35|4622.08|4621.48|4621.83|4621.23|12
1648625710000|2022-03-30 07:35:10|4621.83|4621.23|4622.33|4621.73|4622.33|4621.73|4621.83|4621.23|23
1648625720000|2022-03-30 07:35:20|4622.2|4621.6|4621.33|4620.73|4622.2|4621.6|4621.2|4620.6|30
1648625730000|2022-03-30 07:35:30|4621.58|4620.98|4621.58|4620.98|4621.83|4621.23|4621.33|4620.73|23
1648625740000|2022-03-30 07:35:40|4621.83|4621.23|4622.08|4621.48|4622.33|4621.73|4621.83|4621.23|43
1648625750000|2022-03-30 07:35:50|4621.95|4621.35|4622.33|4621.73|4622.45|4621.85|4621.95|4621.35|27
1648625760000|2022-03-30 07:36:00|4622.2|4621.6|4622.83|4622.23|4622.83|4622.23|4622.2|4621.6|18
1648625770000|2022-03-30 07:36:10|4622.95|4622.35|4622.7|4622.1|4623.08|4622.48|4622.58|4621.98|35
1648625780000|2022-03-30 07:36:20|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|4622.58|4621.98|26
1648625790000|2022-03-30 07:36:30|4622.7|4622.1|4622.95|4622.35|4622.95|4622.35|4622.58|4621.98|57
1648625800000|2022-03-30 07:36:40|4623.08|4622.48|4623.2|4622.6|4623.2|4622.6|4623.08|4622.48|9
1648625810000|2022-03-30 07:36:50|4623.08|4622.48|4623.58|4622.98|4623.83|4623.23|4623.08|4622.48|75
1648625820000|2022-03-30 07:37:00|4623.45|4622.85|4623.58|4622.98|4623.58|4622.98|4623.33|4622.73|22
1648625830000|2022-03-30 07:37:10|4623.33|4622.73|4623.33|4622.73|4623.45|4622.85|4623.33|4622.73|16
1648625840000|2022-03-30 07:37:20|4623.08|4622.48|4622.95|4622.35|4623.08|4622.48|4622.58|4621.98|39
1648625850000|2022-03-30 07:37:30|4623.08|4622.48|4623.58|4622.98|4623.58|4622.98|4623.08|4622.48|11
1648625860000|2022-03-30 07:37:40|4623.83|4623.23|4623.45|4622.85|4623.83|4623.23|4623.33|4622.73|32
1648625870000|2022-03-30 07:37:50|4623.33|4622.73|4623.83|4623.23|4623.83|4623.23|4623.33|4622.73|8
1648625880000|2022-03-30 07:38:00|4623.7|4623.1|4623.83|4623.23|4623.83|4623.23|4623.7|4623.1|12
1648625890000|2022-03-30 07:38:10|4623.7|4623.1|4623.7|4623.1|4623.83|4623.23|4623.58|4622.98|27
1648625900000|2022-03-30 07:38:20|4623.58|4622.98|4622.58|4621.98|4623.58|4622.98|4622.33|4621.73|49
1648625910000|2022-03-30 07:38:30|4622.7|4622.1|4623.08|4622.48|4623.08|4622.48|4622.58|4621.98|20
1648625920000|2022-03-30 07:38:40|4623.33|4622.73|4622.83|4622.23|4623.33|4622.73|4622.83|4622.23|48
1648625930000|2022-03-30 07:38:50|4622.58|4621.98|4621.08|4620.48|4622.58|4621.98|4621.08|4620.48|352
1648625940000|2022-03-30 07:39:00|4621.33|4620.73|4621.08|4620.48|4621.33|4620.73|4621.08|4620.48|51
1648625950000|2022-03-30 07:39:10|4620.83|4620.23|4621.08|4620.48|4621.08|4620.48|4620.83|4620.23|42
1648625960000|2022-03-30 07:39:20|4620.95|4620.35|4620.83|4620.23|4620.95|4620.35|4620.83|4620.23|4
1648625970000|2022-03-30 07:39:30|4621.08|4620.48|4620.83|4620.23|4621.08|4620.48|4620.83|4620.23|50
1648625980000|2022-03-30 07:39:40|4620.95|4620.35|4621.08|4620.48|4621.08|4620.48|4620.83|4620.23|18
1648625990000|2022-03-30 07:39:50|4620.83|4620.23|4620.58|4619.98|4620.83|4620.23|4620.58|4619.98|16
1648626000000|2022-03-30 07:40:00|4620.83|4620.23|4620.58|4619.98|4620.83|4620.23|4620.33|4619.73|29
1648626010000|2022-03-30 07:40:10|4620.83|4620.23|4621.58|4620.98|4621.7|4621.1|4620.83|4620.23|54
1648626020000|2022-03-30 07:40:20|4621.83|4621.23|4621.58|4620.98|4621.83|4621.23|4621.45|4620.85|29
1648626030000|2022-03-30 07:40:30|4621.83|4621.23|4621.58|4620.98|4621.83|4621.23|4621.58|4620.98|23
1648626040000|2022-03-30 07:40:40|4621.7|4621.1|4621.58|4620.98|4621.7|4621.1|4621.33|4620.73|6
1648626050000|2022-03-30 07:40:50|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|11
1648626060000|2022-03-30 07:41:00|4622.08|4621.48|4621.58|4620.98|4622.08|4621.48|4621.58|4620.98|16
1648626070000|2022-03-30 07:41:10|4622.08|4621.48|4621.83|4621.23|4622.08|4621.48|4621.83|4621.23|21
1648626080000|2022-03-30 07:41:20|4622.08|4621.48|4621.83|4621.23|4622.08|4621.48|4621.83|4621.23|42
1648626090000|2022-03-30 07:41:30|4621.58|4620.98|4621.83|4621.23|4621.83|4621.23|4621.58|4620.98|14
1648626100000|2022-03-30 07:41:40|4622.08|4621.48|4622.2|4621.6|4622.33|4621.73|4621.83|4621.23|34
1648626110000|2022-03-30 07:41:50|4622.08|4621.48|4622.33|4621.73|4622.45|4621.85|4622.08|4621.48|14
1648626120000|2022-03-30 07:42:00|4622.08|4621.48|4622.08|4621.48|4622.2|4621.6|4621.58|4620.98|28
1648626130000|2022-03-30 07:42:10|4622.2|4621.6|4622.08|4621.48|4622.2|4621.6|4621.95|4621.35|15
1648626140000|2022-03-30 07:42:20|||||||||8
1648626150000|2022-03-30 07:42:30|||||||||3
1648626160000|2022-03-30 07:42:40|4621.83|4621.23|4621.33|4620.73|4621.83|4621.23|4621.33|4620.73|11
1648626170000|2022-03-30 07:42:50|4621.2|4620.6|4621.33|4620.73|4621.33|4620.73|4621.08|4620.48|26
1648626180000|2022-03-30 07:43:00|4621.2|4620.6|4621.83|4621.23|4621.83|4621.23|4621.2|4620.6|10
1648626190000|2022-03-30 07:43:10|4621.95|4621.35|4621.83|4621.23|4622.2|4621.6|4621.83|4621.23|4
1648626200000|2022-03-30 07:43:20|4621.95|4621.35|4622.08|4621.48|4622.08|4621.48|4621.83|4621.23|15
1648626210000|2022-03-30 07:43:30|4622.2|4621.6|4622.08|4621.48|4622.33|4621.73|4621.95|4621.35|7
1648626220000|2022-03-30 07:43:40|||||||||1
1648626230000|2022-03-30 07:43:50|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|5
1648626240000|2022-03-30 07:44:00|4621.58|4620.98|4621.83|4621.23|4622.08|4621.48|4621.45|4620.85|16
1648626250000|2022-03-30 07:44:10|4621.95|4621.35|4622.08|4621.48|4622.33|4621.73|4621.95|4621.35|2
1648626260000|2022-03-30 07:44:20|4622.33|4621.73|4622.58|4621.98|4622.58|4621.98|4622.08|4621.48|7
1648626270000|2022-03-30 07:44:30|4622.7|4622.1|4623.58|4622.98|4623.58|4622.98|4622.7|4622.1|60
1648626280000|2022-03-30 07:44:40|4623.45|4622.85|4623.33|4622.73|4623.45|4622.85|4623.33|4622.73|7
1648626290000|2022-03-30 07:44:50|4623.58|4622.98|4623.45|4622.85|4623.58|4622.98|4623.45|4622.85|16
1648626300000|2022-03-30 07:45:00|4623.33|4622.73|4623.33|4622.73|4623.45|4622.85|4623.2|4622.6|28
1648626310000|2022-03-30 07:45:10|4623.08|4622.48|4622.83|4622.23|4623.33|4622.73|4622.83|4622.23|28
1648626320000|2022-03-30 07:45:20|4623.08|4622.48|4623.33|4622.73|4623.33|4622.73|4622.83|4622.23|11
1648626330000|2022-03-30 07:45:30|4623.58|4622.98|4623.83|4623.23|4623.83|4623.23|4623.58|4622.98|97
1648626340000|2022-03-30 07:45:40|4623.7|4623.1|4624.08|4623.48|4624.08|4623.48|4623.7|4623.1|9
1648626350000|2022-03-30 07:45:50|4623.83|4623.23|4623.83|4623.23|4624.08|4623.48|4623.83|4623.23|35
1648626360000|2022-03-30 07:46:00|4623.7|4623.1|4623.58|4622.98|4623.7|4623.1|4623.33|4622.73|19
1648626370000|2022-03-30 07:46:10|4623.83|4623.23|4623.33|4622.73|4623.83|4623.23|4623.33|4622.73|20
1648626380000|2022-03-30 07:46:20|4623.45|4622.85|4623.33|4622.73|4623.58|4622.98|4623.33|4622.73|5
1648626390000|2022-03-30 07:46:30|4623.58|4622.98|4623.58|4622.98|4623.58|4622.98|4623.58|4622.98|9
1648626400000|2022-03-30 07:46:40|4623.7|4623.1|4623.33|4622.73|4623.7|4623.1|4623.33|4622.73|16
1648626410000|2022-03-30 07:46:50|4623.45|4622.85|4623.08|4622.48|4623.58|4622.98|4623.08|4622.48|15
1648626420000|2022-03-30 07:47:00|4623.33|4622.73|4623.58|4622.98|4623.58|4622.98|4623.33|4622.73|14
1648626430000|2022-03-30 07:47:10|4623.7|4623.1|4623.83|4623.23|4623.83|4623.23|4623.7|4623.1|10
1648626440000|2022-03-30 07:47:20|4623.7|4623.1|4623.45|4622.85|4623.7|4623.1|4623.33|4622.73|34
1648626450000|2022-03-30 07:47:30|4623.58|4622.98|4622.7|4622.1|4623.58|4622.98|4622.58|4621.98|30
1648626460000|2022-03-30 07:47:40|4622.58|4621.98|4622.2|4621.6|4622.83|4622.23|4622.2|4621.6|8
1648626470000|2022-03-30 07:47:50|4622.08|4621.48|4622.45|4621.85|4622.58|4621.98|4622.08|4621.48|20
1648626480000|2022-03-30 07:48:00|4622.58|4621.98|4621.58|4620.98|4622.58|4621.98|4621.58|4620.98|42
1648626490000|2022-03-30 07:48:10|4621.7|4621.1|4621.95|4621.35|4621.95|4621.35|4621.7|4621.1|24
1648626500000|2022-03-30 07:48:20|4621.83|4621.23|4621.58|4620.98|4621.83|4621.23|4621.58|4620.98|4
1648626510000|2022-03-30 07:48:30|4621.45|4620.85|4621.33|4620.73|4621.45|4620.85|4620.95|4620.35|43
1648626520000|2022-03-30 07:48:40|4621.2|4620.6|4621.08|4620.48|4621.2|4620.6|4621.08|4620.48|25
1648626530000|2022-03-30 07:48:50|4621.33|4620.73|4621.08|4620.48|4621.33|4620.73|4620.95|4620.35|21
1648626540000|2022-03-30 07:49:00|4621.33|4620.73|4621.58|4620.98|4621.83|4621.23|4621.08|4620.48|54
1648626550000|2022-03-30 07:49:10|4621.45|4620.85|4621.45|4620.85|4621.7|4621.1|4621.33|4620.73|18
1648626560000|2022-03-30 07:49:20|4621.33|4620.73|4621.08|4620.48|4621.33|4620.73|4620.83|4620.23|14
1648626570000|2022-03-30 07:49:30|4620.95|4620.35|4621.33|4620.73|4621.58|4620.98|4620.95|4620.35|16
1648626580000|2022-03-30 07:49:40|4621.7|4621.1|4621.58|4620.98|4621.7|4621.1|4621.33|4620.73|16
1648626590000|2022-03-30 07:49:50|||||||||12
1648626600000|2022-03-30 07:50:00|4621.45|4620.85|4621.45|4620.85|4621.58|4620.98|4621.33|4620.73|7
1648626610000|2022-03-30 07:50:10|4621.33|4620.73|4621.08|4620.48|4621.45|4620.85|4621.08|4620.48|10
1648626620000|2022-03-30 07:50:20|4621.2|4620.6|4620.58|4619.98|4621.2|4620.6|4620.58|4619.98|31
1648626630000|2022-03-30 07:50:30|4620.33|4619.73|4620.83|4620.23|4620.95|4620.35|4620.33|4619.73|51
1648626640000|2022-03-30 07:50:40|4620.95|4620.35|4620.58|4619.98|4620.95|4620.35|4620.58|4619.98|12
1648626650000|2022-03-30 07:50:50|4620.7|4620.1|4620.95|4620.35|4620.95|4620.35|4620.58|4619.98|12
1648626660000|2022-03-30 07:51:00|4621.08|4620.48|4620.7|4620.1|4621.08|4620.48|4620.7|4620.1|30
1648626670000|2022-03-30 07:51:10|4620.83|4620.23|4620.83|4620.23|4620.83|4620.23|4620.45|4619.85|20
1648626680000|2022-03-30 07:51:20|4621.08|4620.48|4621.58|4620.98|4621.7|4621.1|4620.95|4620.35|26
1648626690000|2022-03-30 07:51:30|4621.45|4620.85|4621.58|4620.98|4622.08|4621.48|4621.33|4620.73|18
1648626700000|2022-03-30 07:51:40|4621.7|4621.1|4621.83|4621.23|4621.83|4621.23|4621.58|4620.98|7
1648626710000|2022-03-30 07:51:50|4622.08|4621.48|4622.08|4621.48|4622.2|4621.6|4622.08|4621.48|28
1648626720000|2022-03-30 07:52:00|4621.7|4621.1|4621.7|4621.1|4621.83|4621.23|4621.33|4620.73|10
1648626730000|2022-03-30 07:52:10|4621.58|4620.98|4621.58|4620.98|4621.58|4620.98|4621.45|4620.85|1
1648626740000|2022-03-30 07:52:20|4621.45|4620.85|4621.33|4620.73|4621.45|4620.85|4621.08|4620.48|4
1648626750000|2022-03-30 07:52:30|4621.08|4620.48|4621.45|4620.85|4621.45|4620.85|4621.08|4620.48|12
1648626760000|2022-03-30 07:52:40|4621.58|4620.98|4621.7|4621.1|4621.83|4621.23|4621.58|4620.98|25
1648626770000|2022-03-30 07:52:50|4621.83|4621.23|4621.83|4621.23|4621.95|4621.35|4621.83|4621.23|7
1648626780000|2022-03-30 07:53:00|4621.7|4621.1|4621.83|4621.23|4621.95|4621.35|4621.7|4621.1|9
1648626790000|2022-03-30 07:53:10|4621.95|4621.35|4621.95|4621.35|4621.95|4621.35|4621.95|4621.35|8
1648626800000|2022-03-30 07:53:20|4622.2|4621.6|4622.08|4621.48|4622.2|4621.6|4621.95|4621.35|6
1648626810000|2022-03-30 07:53:30|4621.95|4621.35|4622.08|4621.48|4622.08|4621.48|4621.7|4621.1|5
1648626820000|2022-03-30 07:53:40|4621.83|4621.23|4621.95|4621.35|4622.08|4621.48|4621.83|4621.23|8
1648626830000|2022-03-30 07:53:50|4622.08|4621.48|4621.58|4620.98|4622.08|4621.48|4621.45|4620.85|14
1648626840000|2022-03-30 07:54:00|4621.33|4620.73|4621.08|4620.48|4621.45|4620.85|4620.95|4620.35|14
1648626850000|2022-03-30 07:54:10|4621.2|4620.6|4621.33|4620.73|4621.33|4620.73|4621.08|4620.48|2
1648626860000|2022-03-30 07:54:20|4621.08|4620.48|4620.45|4619.85|4621.08|4620.48|4620.33|4619.73|19
1648626870000|2022-03-30 07:54:30|4620.33|4619.73|4620.58|4619.98|4620.7|4620.1|4620.33|4619.73|11
1648626880000|2022-03-30 07:54:40|4620.7|4620.1|4620.58|4619.98|4620.7|4620.1|4620.58|4619.98|0
1648626890000|2022-03-30 07:54:50|4620.45|4619.85|4620.33|4619.73|4620.45|4619.85|4620.33|4619.73|14
1648626900000|2022-03-30 07:55:00|4620.58|4619.98|4620.83|4620.23|4620.83|4620.23|4620.58|4619.98|17
1648626910000|2022-03-30 07:55:10|4620.7|4620.1|4620.58|4619.98|4620.7|4620.1|4620.58|4619.98|12
1648626920000|2022-03-30 07:55:20|4620.83|4620.23|4620.58|4619.98|4620.83|4620.23|4620.45|4619.85|15
1648626930000|2022-03-30 07:55:30|4620.45|4619.85|4620.7|4620.1|4620.83|4620.23|4620.2|4619.6|13
1648626940000|2022-03-30 07:55:40|4620.83|4620.23|4621.58|4620.98|4621.58|4620.98|4620.83|4620.23|47
1648626950000|2022-03-30 07:55:50|4621.45|4620.85|4621.58|4620.98|4621.58|4620.98|4621.33|4620.73|14
1648626960000|2022-03-30 07:56:00|4621.83|4621.23|4621.83|4621.23|4622.08|4621.48|4621.83|4621.23|9
1648626970000|2022-03-30 07:56:10|4622.08|4621.48|4621.83|4621.23|4622.33|4621.73|4621.83|4621.23|48
1648626980000|2022-03-30 07:56:20|4621.95|4621.35|4622.08|4621.48|4622.2|4621.6|4621.83|4621.23|33
1648626990000|2022-03-30 07:56:30|4622.2|4621.6|4622.08|4621.48|4622.2|4621.6|4622.08|4621.48|14
1648627000000|2022-03-30 07:56:40|4621.95|4621.35|4622.08|4621.48|4622.2|4621.6|4621.83|4621.23|31
1648627010000|2022-03-30 07:56:50|4621.95|4621.35|4621.83|4621.23|4621.95|4621.35|4621.83|4621.23|5
1648627020000|2022-03-30 07:57:00|4622.08|4621.48|4622.33|4621.73|4622.33|4621.73|4622.08|4621.48|29
1648627030000|2022-03-30 07:57:10|4621.83|4621.23|4621.83|4621.23|4622.08|4621.48|4621.7|4621.1|14
1648627040000|2022-03-30 07:57:20|4622.08|4621.48|4622.2|4621.6|4622.45|4621.85|4622.08|4621.48|16
1648627050000|2022-03-30 07:57:30|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|11
1648627060000|2022-03-30 07:57:40|4621.58|4620.98|4620.33|4619.73|4621.7|4621.1|4620.33|4619.73|28
1648627070000|2022-03-30 07:57:50|4620.58|4619.98|4620.33|4619.73|4620.58|4619.98|4620.2|4619.6|11
1648627080000|2022-03-30 07:58:00|4620.58|4619.98|4620.45|4619.85|4620.83|4620.23|4620.45|4619.85|16
1648627090000|2022-03-30 07:58:10|4620.33|4619.73|4620.33|4619.73|4620.58|4619.98|4620.33|4619.73|37
1648627100000|2022-03-30 07:58:20|4620.58|4619.98|4620.83|4620.23|4620.83|4620.23|4620.58|4619.98|10
1648627110000|2022-03-30 07:58:30|4621.2|4620.6|4621.08|4620.48|4621.2|4620.6|4621.08|4620.48|19
1648627120000|2022-03-30 07:58:40|4620.7|4620.1|4620.33|4619.73|4620.7|4620.1|4620.33|4619.73|10
1648627130000|2022-03-30 07:58:50|4620.58|4619.98|4620.83|4620.23|4620.83|4620.23|4620.58|4619.98|27
1648627140000|2022-03-30 07:59:00|4620.7|4620.1|4620.83|4620.23|4621.2|4620.6|4620.7|4620.1|43
1648627150000|2022-03-30 07:59:10|4620.95|4620.35|4620.58|4619.98|4621.08|4620.48|4620.58|4619.98|21
1648627160000|2022-03-30 07:59:20|4620.45|4619.85|4620.08|4619.48|4620.58|4619.98|4620.08|4619.48|12
1648627170000|2022-03-30 07:59:30|4620.33|4619.73|4621.08|4620.48|4621.08|4620.48|4620.33|4619.73|9
1648627180000|2022-03-30 07:59:40|4621.33|4620.73|4621.58|4620.98|4621.58|4620.98|4621.33|4620.73|9
1648627190000|2022-03-30 07:59:50|4621.45|4620.85|4621.58|4620.98|4621.58|4620.98|4621.45|4620.85|17
1648627200000|2022-03-30 08:00:00|4621.33|4620.73|4620.95|4620.35|4621.33|4620.73|4619.83|4619.23|152
1648627210000|2022-03-30 08:00:10|4621.08|4620.48|4621.33|4620.73|4621.58|4620.98|4621.08|4620.48|22
1648627220000|2022-03-30 08:00:20|4621.2|4620.6|4621.7|4621.1|4621.83|4621.23|4621.08|4620.48|21
1648627230000|2022-03-30 08:00:30|4620.83|4620.23|4620.58|4619.98|4621.08|4620.48|4620.58|4619.98|88
1648627240000|2022-03-30 08:00:40|4620.33|4619.73|4620.08|4619.48|4620.58|4619.98|4619.83|4619.23|124
1648627250000|2022-03-30 08:00:50|4619.83|4619.23|4620.33|4619.73|4620.33|4619.73|4619.83|4619.23|39
1648627260000|2022-03-30 08:01:00|4620.2|4619.6|4620.08|4619.48|4620.2|4619.6|4619.95|4619.35|22
1648627270000|2022-03-30 08:01:10|4619.95|4619.35|4620.33|4619.73|4620.58|4619.98|4619.95|4619.35|69
1648627280000|2022-03-30 08:01:20|4620.08|4619.48|4619.83|4619.23|4620.08|4619.48|4619.58|4618.98|150
1648627290000|2022-03-30 08:01:30|4619.58|4618.98|4618.58|4617.98|4619.58|4618.98|4618.58|4617.98|143
1648627300000|2022-03-30 08:01:40|4618.7|4618.1|4618.58|4617.98|4618.83|4618.23|4618.58|4617.98|60
1648627310000|2022-03-30 08:01:50|4618.33|4617.73|4618.08|4617.48|4618.58|4617.98|4618.08|4617.48|105
1648627320000|2022-03-30 08:02:00|4617.83|4617.23|4617.83|4617.23|4618.08|4617.48|4617.58|4616.98|107
1648627330000|2022-03-30 08:02:10|4618.08|4617.48|4618.33|4617.73|4618.45|4617.85|4617.83|4617.23|139
1648627340000|2022-03-30 08:02:20|4618.08|4617.48|4618.33|4617.73|4618.33|4617.73|4618.08|4617.48|42
1648627350000|2022-03-30 08:02:30|4618.2|4617.6|4618.45|4617.85|4618.58|4617.98|4618.08|4617.48|95
1648627360000|2022-03-30 08:02:40|4618.58|4617.98|4617.08|4616.48|4618.58|4617.98|4617.08|4616.48|186
1648627370000|2022-03-30 08:02:50|4617.33|4616.73|4616.95|4616.35|4617.7|4617.1|4616.83|4616.23|191
1648627380000|2022-03-30 08:03:00|4616.83|4616.23|4616.33|4615.73|4616.83|4616.23|4616.33|4615.73|140
1648627390000|2022-03-30 08:03:10|4616.58|4615.98|4617.33|4616.73|4617.33|4616.73|4616.58|4615.98|115
1648627400000|2022-03-30 08:03:20|4617.08|4616.48|4616.33|4615.73|4617.08|4616.48|4616.33|4615.73|138
1648627410000|2022-03-30 08:03:30|4615.58|4614.98|4614.83|4614.23|4615.58|4614.98|4614.83|4614.23|393
1648627420000|2022-03-30 08:03:40|4615.08|4614.48|4615.08|4614.48|4615.33|4614.73|4614.83|4614.23|160
1648627430000|2022-03-30 08:03:50|4615.33|4614.73|4614.83|4614.23|4615.33|4614.73|4614.58|4613.98|118
1648627440000|2022-03-30 08:04:00|4614.58|4613.98|4614.83|4614.23|4615.33|4614.73|4614.58|4613.98|131
1648627450000|2022-03-30 08:04:10|4614.58|4613.98|4615.33|4614.73|4615.33|4614.73|4614.58|4613.98|80
1648627460000|2022-03-30 08:04:20|4615.08|4614.48|4615.33|4614.73|4615.33|4614.73|4614.83|4614.23|90
1648627470000|2022-03-30 08:04:30|4615.58|4614.98|4615.33|4614.73|4615.58|4614.98|4615.33|4614.73|137
1648627480000|2022-03-30 08:04:40|4615.58|4614.98|4616.33|4615.73|4616.33|4615.73|4615.33|4614.73|112
1648627490000|2022-03-30 08:04:50|4616.58|4615.98|4616.83|4616.23|4617.08|4616.48|4616.58|4615.98|135
1648627500000|2022-03-30 08:05:00|4616.33|4615.73|4615.83|4615.23|4616.33|4615.73|4615.83|4615.23|60
1648627510000|2022-03-30 08:05:10|4616.08|4615.48|4616.33|4615.73|4616.33|4615.73|4615.95|4615.35|64
1648627520000|2022-03-30 08:05:20|4616.08|4615.48|4616.08|4615.48|4616.2|4615.6|4615.83|4615.23|40
1648627530000|2022-03-30 08:05:30|4615.83|4615.23|4615.45|4614.85|4616.08|4615.48|4615.45|4614.85|46
1648627540000|2022-03-30 08:05:40|4615.58|4614.98|4616.33|4615.73|4616.33|4615.73|4615.33|4614.73|32
1648627550000|2022-03-30 08:05:50|4616.2|4615.6|4616.33|4615.73|4616.33|4615.73|4616.08|4615.48|64
1648627560000|2022-03-30 08:06:00|4616.08|4615.48|4615.95|4615.35|4616.08|4615.48|4615.83|4615.23|22
1648627570000|2022-03-30 08:06:10|4616.08|4615.48|4615.58|4614.98|4616.33|4615.73|4615.58|4614.98|88
1648627580000|2022-03-30 08:06:20|4615.7|4615.1|4615.33|4614.73|4615.83|4615.23|4615.33|4614.73|33
1648627590000|2022-03-30 08:06:30|4615.08|4614.48|4614.83|4614.23|4615.08|4614.48|4614.83|4614.23|44
1648627600000|2022-03-30 08:06:40|4615.08|4614.48|4614.95|4614.35|4615.2|4614.6|4614.83|4614.23|31
1648627610000|2022-03-30 08:06:50|4614.83|4614.23|4614.58|4613.98|4614.83|4614.23|4614.58|4613.98|28
1648627620000|2022-03-30 08:07:00|4614.83|4614.23|4615.2|4614.6|4615.58|4614.98|4614.83|4614.23|111
1648627630000|2022-03-30 08:07:10|4615.08|4614.48|4615.58|4614.98|4615.58|4614.98|4615.08|4614.48|53
1648627640000|2022-03-30 08:07:20|4615.45|4614.85|4615.45|4614.85|4615.58|4614.98|4615.33|4614.73|12
1648627650000|2022-03-30 08:07:30|4615.58|4614.98|4615.2|4614.6|4615.58|4614.98|4615.2|4614.6|30
1648627660000|2022-03-30 08:07:40|4615.33|4614.73|4615.7|4615.1|4615.83|4615.23|4615.33|4614.73|78
1648627670000|2022-03-30 08:07:50|4615.58|4614.98|4615.33|4614.73|4615.58|4614.98|4615.2|4614.6|71
1648627680000|2022-03-30 08:08:00|4615.45|4614.85|4615.33|4614.73|4615.58|4614.98|4615.33|4614.73|6
1648627690000|2022-03-30 08:08:10|4615.58|4614.98|4615.83|4615.23|4615.83|4615.23|4615.58|4614.98|34
1648627700000|2022-03-30 08:08:20|4616.08|4615.48|4616.08|4615.48|4616.33|4615.73|4615.83|4615.23|49
1648627710000|2022-03-30 08:08:30|4615.95|4615.35|4615.58|4614.98|4616.08|4615.48|4615.58|4614.98|22
1648627720000|2022-03-30 08:08:40|4615.7|4615.1|4615.83|4615.23|4615.83|4615.23|4615.58|4614.98|54
1648627730000|2022-03-30 08:08:50|4615.58|4614.98|4615.58|4614.98|4615.83|4615.23|4615.58|4614.98|31
1648627740000|2022-03-30 08:09:00|4615.7|4615.1|4615.95|4615.35|4616.08|4615.48|4615.7|4615.1|41
1648627750000|2022-03-30 08:09:10|4616.08|4615.48|4615.83|4615.23|4616.08|4615.48|4615.83|4615.23|35
1648627760000|2022-03-30 08:09:20|4616.2|4615.6|4616.08|4615.48|4616.2|4615.6|4615.83|4615.23|25
1648627770000|2022-03-30 08:09:30|4616.2|4615.6|4616.45|4615.85|4616.58|4615.98|4616.2|4615.6|77
1648627780000|2022-03-30 08:09:40|4616.58|4615.98|4617.08|4616.48|4617.33|4616.73|4616.58|4615.98|86
1648627790000|2022-03-30 08:09:50|4617.2|4616.6|4617.08|4616.48|4617.33|4616.73|4617.08|4616.48|60
1648627800000|2022-03-30 08:10:00|4616.83|4616.23|4616.2|4615.6|4616.83|4616.23|4616.08|4615.48|57
1648627810000|2022-03-30 08:10:10|4616.33|4615.73|4616.83|4616.23|4616.83|4616.23|4616.08|4615.48|58
1648627820000|2022-03-30 08:10:20|4616.58|4615.98|4616.08|4615.48|4616.58|4615.98|4615.95|4615.35|57
1648627830000|2022-03-30 08:10:30|4615.95|4615.35|4616.08|4615.48|4616.08|4615.48|4615.83|4615.23|28
1648627840000|2022-03-30 08:10:40|4615.83|4615.23|4616.08|4615.48|4616.08|4615.48|4615.7|4615.1|33
1648627850000|2022-03-30 08:10:50|4615.83|4615.23|4615.83|4615.23|4616.08|4615.48|4615.7|4615.1|49
1648627860000|2022-03-30 08:11:00|4615.95|4615.35|4615.83|4615.23|4616.08|4615.48|4615.83|4615.23|20
1648627870000|2022-03-30 08:11:10|4615.7|4615.1|4615.33|4614.73|4615.83|4615.23|4615.2|4614.6|51
1648627880000|2022-03-30 08:11:20|4615.08|4614.48|4614.95|4614.35|4615.33|4614.73|4614.95|4614.35|41
1648627890000|2022-03-30 08:11:30|4614.83|4614.23|4615.08|4614.48|4615.08|4614.48|4614.83|4614.23|36
1648627900000|2022-03-30 08:11:40|4614.95|4614.35|4614.58|4613.98|4614.95|4614.35|4614.58|4613.98|48
1648627910000|2022-03-30 08:11:50|4614.7|4614.1|4614.08|4613.48|4614.7|4614.1|4614.08|4613.48|59
1648627920000|2022-03-30 08:12:00|4614.33|4613.73|4614.45|4613.85|4614.7|4614.1|4613.58|4612.98|233
1648627930000|2022-03-30 08:12:10|4614.33|4613.73|4614.08|4613.48|4614.33|4613.73|4614.08|4613.48|23
1648627940000|2022-03-30 08:12:20|4613.83|4613.23|4613.33|4612.73|4613.83|4613.23|4613.33|4612.73|139
1648627950000|2022-03-30 08:12:30|4613.83|4613.23|4613.45|4612.85|4613.83|4613.23|4613.33|4612.73|112
1648627960000|2022-03-30 08:12:40|4613.58|4612.98|4613.83|4613.23|4613.83|4613.23|4613.33|4612.73|116
1648627970000|2022-03-30 08:12:50|4613.58|4612.98|4613.83|4613.23|4613.83|4613.23|4613.33|4612.73|110
1648627980000|2022-03-30 08:13:00|4614.08|4613.48|4613.83|4613.23|4614.08|4613.48|4613.58|4612.98|61
1648627990000|2022-03-30 08:13:10|4613.95|4613.35|4613.58|4612.98|4614.08|4613.48|4613.58|4612.98|47
1648628000000|2022-03-30 08:13:20|4613.33|4612.73|4612.58|4611.98|4613.45|4612.85|4612.58|4611.98|277
1648628010000|2022-03-30 08:13:30|4612.83|4612.23|4612.58|4611.98|4612.95|4612.35|4612.58|4611.98|69
1648628020000|2022-03-30 08:13:40|4612.45|4611.85|4612.58|4611.98|4612.58|4611.98|4612.33|4611.73|47
1648628030000|2022-03-30 08:13:50|4612.45|4611.85|4612.2|4611.6|4612.58|4611.98|4612.08|4611.48|81
1648628040000|2022-03-30 08:14:00|4612.33|4611.73|4612.33|4611.73|4612.58|4611.98|4612.2|4611.6|59
1648628050000|2022-03-30 08:14:10|4612.2|4611.6|4612.33|4611.73|4612.33|4611.73|4612.2|4611.6|39
1648628060000|2022-03-30 08:14:20|4612.58|4611.98|4612.58|4611.98|4612.58|4611.98|4612.45|4611.85|34
1648628070000|2022-03-30 08:14:30|4612.7|4612.1|4612.83|4612.23|4613.08|4612.48|4612.7|4612.1|26
1648628080000|2022-03-30 08:14:40|4612.7|4612.1|4612.58|4611.98|4612.7|4612.1|4612.33|4611.73|56
1648628090000|2022-03-30 08:14:50|4612.45|4611.85|4612.33|4611.73|4612.45|4611.85|4612.08|4611.48|39
1648628100000|2022-03-30 08:15:00|4612.08|4611.48|4612.08|4611.48|4612.33|4611.73|4611.83|4611.23|278
1648628110000|2022-03-30 08:15:10|4612.33|4611.73|4612.08|4611.48|4612.33|4611.73|4612.08|4611.48|78
1648628120000|2022-03-30 08:15:20|4612.33|4611.73|4613.08|4612.48|4613.08|4612.48|4612.33|4611.73|74
1648628130000|2022-03-30 08:15:30|4613.2|4612.6|4612.95|4612.35|4613.33|4612.73|4612.95|4612.35|122
1648628140000|2022-03-30 08:15:40|4612.83|4612.23|4613.08|4612.48|4613.08|4612.48|4612.83|4612.23|9
1648628150000|2022-03-30 08:15:50|4613.33|4612.73|4613.83|4613.23|4613.83|4613.23|4613.33|4612.73|168
1648628160000|2022-03-30 08:16:00|4613.58|4612.98|4614.08|4613.48|4614.08|4613.48|4613.58|4612.98|67
1648628170000|2022-03-30 08:16:10|4613.83|4613.23|4614.2|4613.6|4614.33|4613.73|4613.83|4613.23|51
1648628180000|2022-03-30 08:16:20|4614.33|4613.73|4613.58|4612.98|4614.33|4613.73|4613.58|4612.98|36
1648628190000|2022-03-30 08:16:30|4613.33|4612.73|4613.33|4612.73|4613.33|4612.73|4613.2|4612.6|16
1648628200000|2022-03-30 08:16:40|4613.58|4612.98|4613.83|4613.23|4613.83|4613.23|4613.58|4612.98|26
1648628210000|2022-03-30 08:16:50|4614.08|4613.48|4613.83|4613.23|4614.08|4613.48|4613.83|4613.23|48
1648628220000|2022-03-30 08:17:00|4614.08|4613.48|4614.08|4613.48|4614.08|4613.48|4614.08|4613.48|8
1648628230000|2022-03-30 08:17:10|4614.2|4613.6|4614.2|4613.6|4614.2|4613.6|4614.2|4613.6|26
1648628240000|2022-03-30 08:17:20|4614.08|4613.48|4614.08|4613.48|4614.08|4613.48|4613.83|4613.23|22
1648628250000|2022-03-30 08:17:30|4614.33|4613.73|4614.33|4613.73|4614.33|4613.73|4614.08|4613.48|63
1648628260000|2022-03-30 08:17:40|4614.58|4613.98|4615.08|4614.48|4615.08|4614.48|4614.58|4613.98|150
1648628270000|2022-03-30 08:17:50|4614.95|4614.35|4614.58|4613.98|4614.95|4614.35|4614.45|4613.85|35
1648628280000|2022-03-30 08:18:00|4614.45|4613.85|4614.58|4613.98|4614.83|4614.23|4614.33|4613.73|31
1648628290000|2022-03-30 08:18:10|4614.45|4613.85|4614.33|4613.73|4614.58|4613.98|4614.33|4613.73|4
1648628300000|2022-03-30 08:18:20|4614.58|4613.98|4613.83|4613.23|4614.58|4613.98|4613.83|4613.23|67
1648628310000|2022-03-30 08:18:30|4613.95|4613.35|4614.33|4613.73|4614.33|4613.73|4613.83|4613.23|12
1648628320000|2022-03-30 08:18:40|4614.2|4613.6|4614.33|4613.73|4614.33|4613.73|4614.08|4613.48|3
1648628330000|2022-03-30 08:18:50|4614.2|4613.6|4614.33|4613.73|4614.33|4613.73|4614.2|4613.6|11
1648628340000|2022-03-30 08:19:00|4614.45|4613.85|4614.58|4613.98|4614.58|4613.98|4614.33|4613.73|9
1648628350000|2022-03-30 08:19:10|4614.83|4614.23|4614.58|4613.98|4614.83|4614.23|4614.58|4613.98|57
1648628360000|2022-03-30 08:19:20|4614.45|4613.85|4614.58|4613.98|4614.58|4613.98|4614.33|4613.73|24
1648628370000|2022-03-30 08:19:30|4614.83|4614.23|4614.83|4614.23|4615.33|4614.73|4614.83|4614.23|47
1648628380000|2022-03-30 08:19:40|||||||||21
1648628390000|2022-03-30 08:19:50|4614.58|4613.98|4614.33|4613.73|4614.58|4613.98|4614.33|4613.73|35
1648628400000|2022-03-30 08:20:00|||||||||16
1648628410000|2022-03-30 08:20:10|4614.58|4613.98|4615.08|4614.48|4615.08|4614.48|4614.58|4613.98|36
1648628420000|2022-03-30 08:20:20|4615.33|4614.73|4615.08|4614.48|4615.33|4614.73|4615.08|4614.48|55
1648628430000|2022-03-30 08:20:30|4615.2|4614.6|4614.95|4614.35|4615.2|4614.6|4614.83|4614.23|51
1648628440000|2022-03-30 08:20:40|4615.08|4614.48|4615.33|4614.73|4615.58|4614.98|4615.08|4614.48|66
1648628450000|2022-03-30 08:20:50|4615.2|4614.6|4615.33|4614.73|4615.45|4614.85|4615.08|4614.48|20
1648628460000|2022-03-30 08:21:00|4615.45|4614.85|4615.58|4614.98|4615.58|4614.98|4615.33|4614.73|25
1648628470000|2022-03-30 08:21:10|4615.83|4615.23|4615.7|4615.1|4615.83|4615.23|4615.58|4614.98|42
1648628480000|2022-03-30 08:21:20|4615.58|4614.98|4615.33|4614.73|4615.83|4615.23|4615.33|4614.73|40
1648628490000|2022-03-30 08:21:30|4615.08|4614.48|4614.83|4614.23|4615.08|4614.48|4614.83|4614.23|14
1648628500000|2022-03-30 08:21:40|4615.08|4614.48|4615.33|4614.73|4615.33|4614.73|4615.08|4614.48|18
1648628510000|2022-03-30 08:21:50|||||||||5
1648628520000|2022-03-30 08:22:00|4615.58|4614.98|4615.33|4614.73|4615.58|4614.98|4615.33|4614.73|16
1648628530000|2022-03-30 08:22:10|4615.08|4614.48|4615.33|4614.73|4615.33|4614.73|4615.08|4614.48|8
1648628540000|2022-03-30 08:22:20|4615.2|4614.6|4615.2|4614.6|4615.33|4614.73|4614.95|4614.35|15
1648628550000|2022-03-30 08:22:30|4615.33|4614.73|4615.08|4614.48|4615.33|4614.73|4614.95|4614.35|17
1648628560000|2022-03-30 08:22:40|4614.95|4614.35|4614.83|4614.23|4615.08|4614.48|4614.58|4613.98|57
1648628570000|2022-03-30 08:22:50|4615.08|4614.48|4614.95|4614.35|4615.08|4614.48|4614.83|4614.23|8
1648628580000|2022-03-30 08:23:00|4615.08|4614.48|4615.08|4614.48|4615.08|4614.48|4614.83|4614.23|18
1648628590000|2022-03-30 08:23:10|4614.95|4614.35|4614.95|4614.35|4615.08|4614.48|4614.95|4614.35|13
1648628600000|2022-03-30 08:23:20|4615.08|4614.48|4614.95|4614.35|4615.33|4614.73|4614.95|4614.35|6
1648628610000|2022-03-30 08:23:30|4615.08|4614.48|4615.2|4614.6|4615.2|4614.6|4614.7|4614.1|14
1648628620000|2022-03-30 08:23:40|4615.33|4614.73|4615.33|4614.73|4615.58|4614.98|4615.2|4614.6|25
1648628630000|2022-03-30 08:23:50|4615.45|4614.85|4615.33|4614.73|4615.58|4614.98|4615.33|4614.73|4
1648628640000|2022-03-30 08:24:00|4615.2|4614.6|4615.33|4614.73|4615.33|4614.73|4615.08|4614.48|1
1648628650000|2022-03-30 08:24:10|4615.2|4614.6|4615.33|4614.73|4615.33|4614.73|4615.08|4614.48|5
1648628660000|2022-03-30 08:24:20|4614.83|4614.23|4614.08|4613.48|4614.83|4614.23|4614.08|4613.48|31
1648628670000|2022-03-30 08:24:30|4613.95|4613.35|4614.33|4613.73|4614.33|4613.73|4613.95|4613.35|66
1648628680000|2022-03-30 08:24:40|4614.2|4613.6|4614.2|4613.6|4614.33|4613.73|4614.08|4613.48|3
1648628690000|2022-03-30 08:24:50|4614.33|4613.73|4613.58|4612.98|4614.33|4613.73|4613.58|4612.98|2
1648628700000|2022-03-30 08:25:00|4613.83|4613.23|4614.08|4613.48|4614.08|4613.48|4613.45|4612.85|46
1648628710000|2022-03-30 08:25:10|4613.95|4613.35|4613.08|4612.48|4614.08|4613.48|4613.08|4612.48|56
1648628720000|2022-03-30 08:25:20|4613.2|4612.6|4613.2|4612.6|4613.33|4612.73|4613.08|4612.48|30
1648628730000|2022-03-30 08:25:30|4613.08|4612.48|4613.58|4612.98|4613.58|4612.98|4613.08|4612.48|20
1648628740000|2022-03-30 08:25:40|4613.33|4612.73|4613.45|4612.85|4613.58|4612.98|4613.33|4612.73|27
1648628750000|2022-03-30 08:25:50|4613.58|4612.98|4613.7|4613.1|4613.83|4613.23|4613.45|4612.85|37
1648628760000|2022-03-30 08:26:00|4613.83|4613.23|4613.83|4613.23|4613.83|4613.23|4613.58|4612.98|59
1648628770000|2022-03-30 08:26:10|4613.58|4612.98|4614.08|4613.48|4614.08|4613.48|4613.58|4612.98|70
1648628780000|2022-03-30 08:26:20|4613.83|4613.23|4614.45|4613.85|4614.45|4613.85|4613.83|4613.23|63
1648628790000|2022-03-30 08:26:30|4614.7|4614.1|4614.83|4614.23|4614.83|4614.23|4614.58|4613.98|132
1648628800000|2022-03-30 08:26:40|4615.08|4614.48|4614.58|4613.98|4615.08|4614.48|4614.58|4613.98|77
1648628810000|2022-03-30 08:26:50|4614.83|4614.23|4614.58|4613.98|4614.83|4614.23|4614.58|4613.98|5
1648628820000|2022-03-30 08:27:00|4614.33|4613.73|4614.33|4613.73|4614.58|4613.98|4614.08|4613.48|25
1648628830000|2022-03-30 08:27:10|4614.45|4613.85|4614.58|4613.98|4614.7|4614.1|4614.45|4613.85|38
1648628840000|2022-03-30 08:27:20|4614.33|4613.73|4614.58|4613.98|4614.58|4613.98|4614.08|4613.48|41
1648628850000|2022-03-30 08:27:30|4614.7|4614.1|4615.33|4614.73|4615.33|4614.73|4614.58|4613.98|47
1648628860000|2022-03-30 08:27:40|4615.2|4614.6|4615.33|4614.73|4615.33|4614.73|4615.08|4614.48|12
1648628870000|2022-03-30 08:27:50|4615.45|4614.85|4615.08|4614.48|4615.45|4614.85|4615.08|4614.48|30
1648628880000|2022-03-30 08:28:00|4614.83|4614.23|4615.08|4614.48|4615.08|4614.48|4614.83|4614.23|16
1648628890000|2022-03-30 08:28:10|4615.33|4614.73|4615.58|4614.98|4615.58|4614.98|4615.33|4614.73|45
1648628900000|2022-03-30 08:28:20|4615.33|4614.73|4615.33|4614.73|4615.33|4614.73|4615.33|4614.73|9
1648628910000|2022-03-30 08:28:30|4615.45|4614.85|4615.58|4614.98|4615.58|4614.98|4615.45|4614.85|3
1648628920000|2022-03-30 08:28:40|4615.7|4615.1|4615.58|4614.98|4615.7|4615.1|4615.33|4614.73|34
1648628930000|2022-03-30 08:28:50|4615.45|4614.85|4615.2|4614.6|4615.45|4614.85|4615.08|4614.48|21
1648628940000|2022-03-30 08:29:00|4615.08|4614.48|4615.7|4615.1|4615.83|4615.23|4615.08|4614.48|37
1648628950000|2022-03-30 08:29:10|4615.83|4615.23|4615.58|4614.98|4615.83|4615.23|4615.58|4614.98|12
1648628960000|2022-03-30 08:29:20|4615.7|4615.1|4615.58|4614.98|4615.7|4615.1|4615.58|4614.98|14
1648628970000|2022-03-30 08:29:30|4616.33|4615.73|4616.2|4615.6|4616.58|4615.98|4616.08|4615.48|347
1648628980000|2022-03-30 08:29:40|4616.33|4615.73|4616.58|4615.98|4616.58|4615.98|4616.08|4615.48|50
1648628990000|2022-03-30 08:29:50|4616.83|4616.23|4616.58|4615.98|4617.08|4616.48|4616.58|4615.98|66
1648629000000|2022-03-30 08:30:00|4616.83|4616.23|4616.7|4616.1|4616.83|4616.23|4616.58|4615.98|60
1648629010000|2022-03-30 08:30:10|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|8
1648629020000|2022-03-30 08:30:20|4616.33|4615.73|4616.83|4616.23|4616.83|4616.23|4616.33|4615.73|58
1648629030000|2022-03-30 08:30:30|4616.7|4616.1|4616.58|4615.98|4616.83|4616.23|4616.58|4615.98|24
1648629040000|2022-03-30 08:30:40|4616.7|4616.1|4616.58|4615.98|4616.83|4616.23|4616.58|4615.98|28
1648629050000|2022-03-30 08:30:50|4616.83|4616.23|4616.58|4615.98|4616.83|4616.23|4616.58|4615.98|23
1648629060000|2022-03-30 08:31:00|4616.7|4616.1|4616.83|4616.23|4616.83|4616.23|4616.7|4616.1|5
1648629070000|2022-03-30 08:31:10|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|16
1648629080000|2022-03-30 08:31:20|4616.33|4615.73|4616.08|4615.48|4616.33|4615.73|4616.08|4615.48|34
1648629090000|2022-03-30 08:31:30|4616.33|4615.73|4616.08|4615.48|4616.33|4615.73|4616.08|4615.48|18
1648629100000|2022-03-30 08:31:40|4616.2|4615.6|4616.33|4615.73|4616.33|4615.73|4616.2|4615.6|34
1648629110000|2022-03-30 08:31:50|4616.2|4615.6|4616.08|4615.48|4616.2|4615.6|4616.08|4615.48|25
1648629120000|2022-03-30 08:32:00|4616.2|4615.6|4616.08|4615.48|4616.2|4615.6|4616.08|4615.48|13
1648629130000|2022-03-30 08:32:10|4615.83|4615.23|4615.83|4615.23|4615.95|4615.35|4615.83|4615.23|27
1648629140000|2022-03-30 08:32:20|4615.58|4614.98|4616.08|4615.48|4616.08|4615.48|4615.58|4614.98|30
1648629150000|2022-03-30 08:32:30|4615.95|4615.35|4616.08|4615.48|4616.2|4615.6|4615.95|4615.35|20
1648629160000|2022-03-30 08:32:40|4615.95|4615.35|4616.08|4615.48|4616.08|4615.48|4615.95|4615.35|10
1648629170000|2022-03-30 08:32:50|4616.33|4615.73|4616.58|4615.98|4616.58|4615.98|4616.2|4615.6|33
1648629180000|2022-03-30 08:33:00|4616.33|4615.73|4616.58|4615.98|4616.58|4615.98|4616.33|4615.73|17
1648629190000|2022-03-30 08:33:10|4616.33|4615.73|4616.58|4615.98|4616.58|4615.98|4616.33|4615.73|34
1648629200000|2022-03-30 08:33:20|4616.33|4615.73|4616.33|4615.73|4616.33|4615.73|4616.33|4615.73|15
1648629210000|2022-03-30 08:33:30|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|4616.33|4615.73|19
1648629220000|2022-03-30 08:33:40|4616.45|4615.85|4616.83|4616.23|4616.83|4616.23|4616.45|4615.85|30
1648629230000|2022-03-30 08:33:50|4616.95|4616.35|4616.83|4616.23|4616.95|4616.35|4616.83|4616.23|46
1648629240000|2022-03-30 08:34:00|4616.7|4616.1|4616.83|4616.23|4616.83|4616.23|4616.7|4616.1|34
1648629250000|2022-03-30 08:34:10|4616.95|4616.35|4616.83|4616.23|4616.95|4616.35|4616.83|4616.23|29
1648629260000|2022-03-30 08:34:20|4616.58|4615.98|4616.45|4615.85|4616.58|4615.98|4616.33|4615.73|59
1648629270000|2022-03-30 08:34:30|4616.33|4615.73|4616.58|4615.98|4616.58|4615.98|4616.33|4615.73|14
1648629280000|2022-03-30 08:34:40|4616.7|4616.1|4616.33|4615.73|4616.83|4616.23|4616.08|4615.48|130
1648629290000|2022-03-30 08:34:50|||||||||9
1648629300000|2022-03-30 08:35:00|4616.2|4615.6|4616.08|4615.48|4616.33|4615.73|4616.08|4615.48|37
1648629310000|2022-03-30 08:35:10|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|42
1648629320000|2022-03-30 08:35:20|4616.45|4615.85|4616.33|4615.73|4616.58|4615.98|4616.33|4615.73|36
1648629330000|2022-03-30 08:35:30|||||||||17
1648629340000|2022-03-30 08:35:40|||||||||7
1648629350000|2022-03-30 08:35:50|||||||||46
1648629370000|2022-03-30 08:36:10|4616.2|4615.6|4616.33|4615.73|4616.33|4615.73|4616.08|4615.48|32
1648629380000|2022-03-30 08:36:20|4616.58|4615.98|4616.45|4615.85|4616.58|4615.98|4616.45|4615.85|22
1648629390000|2022-03-30 08:36:30|4616.58|4615.98|4616.45|4615.85|4616.58|4615.98|4616.45|4615.85|1
1648629400000|2022-03-30 08:36:40|4616.33|4615.73|4616.08|4615.48|4616.33|4615.73|4616.08|4615.48|19
1648629410000|2022-03-30 08:36:50|4616.33|4615.73|4616.33|4615.73|4616.33|4615.73|4616.33|4615.73|24
1648629420000|2022-03-30 08:37:00|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|4616.33|4615.73|30
1648629430000|2022-03-30 08:37:10|4616.7|4616.1|4616.83|4616.23|4616.83|4616.23|4616.58|4615.98|58
1648629440000|2022-03-30 08:37:20|4616.7|4616.1|4616.83|4616.23|4617.08|4616.48|4616.7|4616.1|27
1648629450000|2022-03-30 08:37:30|4616.7|4616.1|4616.7|4616.1|4616.7|4616.1|4616.7|4616.1|21
1648629460000|2022-03-30 08:37:40|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|4616.7|4616.1|3
1648629470000|2022-03-30 08:37:50|4616.7|4616.1|4616.95|4616.35|4616.95|4616.35|4616.58|4615.98|19
1648629480000|2022-03-30 08:38:00|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|1
1648629490000|2022-03-30 08:38:10|4617.08|4616.48|4617.08|4616.48|4617.08|4616.48|4617.08|4616.48|14
1648629500000|2022-03-30 08:38:20|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|17
1648629510000|2022-03-30 08:38:30|4616.58|4615.98|4616.83|4616.23|4616.83|4616.23|4616.58|4615.98|37
1648629520000|2022-03-30 08:38:40|4616.7|4616.1|4616.83|4616.23|4616.83|4616.23|4616.7|4616.1|12
1648629530000|2022-03-30 08:38:50|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|24
1648629540000|2022-03-30 08:39:00|4616.33|4615.73|4616.2|4615.6|4616.33|4615.73|4616.08|4615.48|42
1648629550000|2022-03-30 08:39:10|4616.08|4615.48|4616.58|4615.98|4616.58|4615.98|4616.08|4615.48|60
1648629560000|2022-03-30 08:39:20|4616.33|4615.73|4615.83|4615.23|4616.33|4615.73|4615.83|4615.23|14
1648629570000|2022-03-30 08:39:30|4616.08|4615.48|4616.33|4615.73|4616.33|4615.73|4616.08|4615.48|20
1648629580000|2022-03-30 08:39:40|4616.2|4615.6|4616.33|4615.73|4616.33|4615.73|4616.2|4615.6|33
1648629590000|2022-03-30 08:39:50|4616.08|4615.48|4616.08|4615.48|4616.08|4615.48|4616.08|4615.48|14
1648629600000|2022-03-30 08:40:00|4615.58|4614.98|4615.83|4615.23|4615.83|4615.23|4615.33|4614.73|91
1648629610000|2022-03-30 08:40:10|4615.58|4614.98|4615.83|4615.23|4615.83|4615.23|4615.58|4614.98|14
1648629620000|2022-03-30 08:40:20|4615.7|4615.1|4615.58|4614.98|4615.7|4615.1|4615.58|4614.98|11
1648629630000|2022-03-30 08:40:30|4615.83|4615.23|4615.83|4615.23|4616.08|4615.48|4615.83|4615.23|17
1648629640000|2022-03-30 08:40:40|||||||||1
1648629650000|2022-03-30 08:40:50|4615.58|4614.98|4615.58|4614.98|4615.58|4614.98|4615.58|4614.98|16
1648629660000|2022-03-30 08:41:00|4615.7|4615.1|4615.33|4614.73|4615.7|4615.1|4615.33|4614.73|26
1648629670000|2022-03-30 08:41:10|4615.45|4614.85|4614.95|4614.35|4615.45|4614.85|4614.83|4614.23|101
1648629680000|2022-03-30 08:41:20|4615.08|4614.48|4614.83|4614.23|4615.08|4614.48|4614.83|4614.23|29
1648629690000|2022-03-30 08:41:30|4614.7|4614.1|4614.58|4613.98|4614.83|4614.23|4614.58|4613.98|19
1648629700000|2022-03-30 08:41:40|4614.33|4613.73|4614.33|4613.73|4614.45|4613.85|4614.08|4613.48|41
1648629710000|2022-03-30 08:41:50|4614.08|4613.48|4614.08|4613.48|4614.08|4613.48|4614.08|4613.48|9
1648629720000|2022-03-30 08:42:00|4614.2|4613.6|4614.33|4613.73|4614.33|4613.73|4614.08|4613.48|49
1648629730000|2022-03-30 08:42:10|4614.08|4613.48|4614.08|4613.48|4614.08|4613.48|4614.08|4613.48|3
1648629740000|2022-03-30 08:42:20|4614.2|4613.6|4613.58|4612.98|4614.33|4613.73|4613.58|4612.98|144
1648629750000|2022-03-30 08:42:30|4613.7|4613.1|4613.45|4612.85|4613.83|4613.23|4613.33|4612.73|31
1648629760000|2022-03-30 08:42:40|4613.33|4612.73|4613.58|4612.98|4613.58|4612.98|4613.08|4612.48|98
1648629770000|2022-03-30 08:42:50|4613.33|4612.73|4613.33|4612.73|4613.33|4612.73|4613.33|4612.73|21
1648629780000|2022-03-30 08:43:00|4613.2|4612.6|4613.33|4612.73|4613.58|4612.98|4613.08|4612.48|90
1648629790000|2022-03-30 08:43:10|4613.58|4612.98|4614.08|4613.48|4614.08|4613.48|4613.45|4612.85|175
1648629800000|2022-03-30 08:43:20|4614.33|4613.73|4613.83|4613.23|4614.33|4613.73|4613.83|4613.23|19
1648629810000|2022-03-30 08:43:30|4613.58|4612.98|4613.45|4612.85|4613.7|4613.1|4613.33|4612.73|62
1648629820000|2022-03-30 08:43:40|4613.58|4612.98|4613.58|4612.98|4613.58|4612.98|4613.33|4612.73|71
1648629830000|2022-03-30 08:43:50|4613.45|4612.85|4613.58|4612.98|4613.58|4612.98|4613.45|4612.85|44
1648629840000|2022-03-30 08:44:00|4613.83|4613.23|4613.58|4612.98|4613.95|4613.35|4613.58|4612.98|89
1648629850000|2022-03-30 08:44:10|4613.83|4613.23|4614.33|4613.73|4614.45|4613.85|4613.83|4613.23|111
1648629860000|2022-03-30 08:44:20|4614.45|4613.85|4614.33|4613.73|4614.58|4613.98|4614.33|4613.73|3
1648629870000|2022-03-30 08:44:30|4614.2|4613.6|4614.33|4613.73|4614.33|4613.73|4614.08|4613.48|21
1648629880000|2022-03-30 08:44:40|4614.45|4613.85|4614.45|4613.85|4614.58|4613.98|4614.33|4613.73|17
1648629890000|2022-03-30 08:44:50|4614.2|4613.6|4614.08|4613.48|4614.33|4613.73|4614.08|4613.48|22
1648629900000|2022-03-30 08:45:00|4613.95|4613.35|4613.58|4612.98|4614.08|4613.48|4613.58|4612.98|92
1648629910000|2022-03-30 08:45:10|4613.33|4612.73|4613.33|4612.73|4613.33|4612.73|4613.08|4612.48|45
1648629920000|2022-03-30 08:45:20|4613.58|4612.98|4613.58|4612.98|4613.58|4612.98|4613.58|4612.98|29
1648629930000|2022-03-30 08:45:30|4613.83|4613.23|4613.58|4612.98|4613.83|4613.23|4613.33|4612.73|100
1648629940000|2022-03-30 08:45:40|4613.45|4612.85|4613.45|4612.85|4613.58|4612.98|4613.33|4612.73|69
1648629950000|2022-03-30 08:45:50|4613.58|4612.98|4613.58|4612.98|4613.58|4612.98|4613.45|4612.85|45
1648629960000|2022-03-30 08:46:00|4613.45|4612.85|4613.58|4612.98|4613.58|4612.98|4613.45|4612.85|2
1648629970000|2022-03-30 08:46:10|4613.33|4612.73|4613.33|4612.73|4613.33|4612.73|4613.33|4612.73|34
1648629980000|2022-03-30 08:46:20|4613.45|4612.85|4613.58|4612.98|4613.58|4612.98|4613.45|4612.85|6
1648630000000|2022-03-30 08:46:40|||||||||2
1648630010000|2022-03-30 08:46:50|4613.33|4612.73|4613.33|4612.73|4613.33|4612.73|4613.33|4612.73|7
1648630020000|2022-03-30 08:47:00|4613.08|4612.48|4612.33|4611.73|4613.08|4612.48|4612.08|4611.48|158
1648630030000|2022-03-30 08:47:10|4612.58|4611.98|4612.83|4612.23|4612.83|4612.23|4612.58|4611.98|35
1648630040000|2022-03-30 08:47:20|4612.58|4611.98|4612.83|4612.23|4612.83|4612.23|4612.58|4611.98|24
1648630050000|2022-03-30 08:47:30|4612.58|4611.98|4612.58|4611.98|4612.83|4612.23|4612.58|4611.98|30
1648630060000|2022-03-30 08:47:40|4612.83|4612.23|4613.2|4612.6|4613.2|4612.6|4612.83|4612.23|29
1648630070000|2022-03-30 08:47:50|4613.08|4612.48|4612.83|4612.23|4613.08|4612.48|4612.58|4611.98|71
1648630080000|2022-03-30 08:48:00|||||||||5
1648630090000|2022-03-30 08:48:10|4613.08|4612.48|4613.45|4612.85|4613.45|4612.85|4613.08|4612.48|30
1648630100000|2022-03-30 08:48:20|4613.33|4612.73|4612.83|4612.23|4613.33|4612.73|4612.83|4612.23|39
1648630110000|2022-03-30 08:48:30|4612.95|4612.35|4613.2|4612.6|4613.2|4612.6|4612.95|4612.35|18
1648630120000|2022-03-30 08:48:40|4613.08|4612.48|4613.33|4612.73|4613.33|4612.73|4613.08|4612.48|9
1648630130000|2022-03-30 08:48:50|4613.08|4612.48|4612.83|4612.23|4613.08|4612.48|4612.83|4612.23|25
1648630140000|2022-03-30 08:49:00|4612.7|4612.1|4612.83|4612.23|4612.83|4612.23|4612.7|4612.1|25
1648630150000|2022-03-30 08:49:10|||||||||9
1648630160000|2022-03-30 08:49:20|4612.58|4611.98|4612.58|4611.98|4612.58|4611.98|4612.58|4611.98|10
1648630170000|2022-03-30 08:49:30|4612.33|4611.73|4612.33|4611.73|4612.33|4611.73|4612.33|4611.73|11
1648630180000|2022-03-30 08:49:40|4612.45|4611.85|4612.33|4611.73|4612.58|4611.98|4612.33|4611.73|19
1648630190000|2022-03-30 08:49:50|4612.08|4611.48|4612.2|4611.6|4612.33|4611.73|4612.08|4611.48|12
1648630200000|2022-03-30 08:50:00|4612.08|4611.48|4612.83|4612.23|4612.83|4612.23|4611.58|4610.98|187
1648630210000|2022-03-30 08:50:10|4612.7|4612.1|4612.7|4612.1|4612.7|4612.1|4612.7|4612.1|15
1648630220000|2022-03-30 08:50:20|4612.58|4611.98|4612.58|4611.98|4612.7|4612.1|4612.58|4611.98|17
1648630230000|2022-03-30 08:50:30|||||||||7
1648630240000|2022-03-30 08:50:40|4612.33|4611.73|4612.33|4611.73|4612.58|4611.98|4612.08|4611.48|83
1648630250000|2022-03-30 08:50:50|4612.58|4611.98|4612.83|4612.23|4612.83|4612.23|4612.58|4611.98|16
1648630260000|2022-03-30 08:51:00|4613.08|4612.48|4612.58|4611.98|4613.08|4612.48|4612.58|4611.98|43
1648630270000|2022-03-30 08:51:10|4612.45|4611.85|4612.58|4611.98|4612.58|4611.98|4612.45|4611.85|0
1648630280000|2022-03-30 08:51:20|4612.33|4611.73|4612.83|4612.23|4612.83|4612.23|4612.33|4611.73|8
1648630290000|2022-03-30 08:51:30|4612.7|4612.1|4613.08|4612.48|4613.08|4612.48|4612.7|4612.1|10
1648630300000|2022-03-30 08:51:40|4612.95|4612.35|4612.58|4611.98|4612.95|4612.35|4612.58|4611.98|20
1648630310000|2022-03-30 08:51:50|4612.7|4612.1|4613.08|4612.48|4613.08|4612.48|4612.7|4612.1|3
1648630320000|2022-03-30 08:52:00|4613.33|4612.73|4613.33|4612.73|4613.33|4612.73|4613.33|4612.73|9
1648630330000|2022-03-30 08:52:10|4613.2|4612.6|4613.33|4612.73|4613.33|4612.73|4613.08|4612.48|17
1648630340000|2022-03-30 08:52:20|4613.2|4612.6|4613.08|4612.48|4613.33|4612.73|4613.08|4612.48|26
1648630350000|2022-03-30 08:52:30|||||||||12
1648630370000|2022-03-30 08:52:50|4613.33|4612.73|4613.08|4612.48|4613.33|4612.73|4613.08|4612.48|10
1648630380000|2022-03-30 08:53:00|4612.95|4612.35|4613.58|4612.98|4613.58|4612.98|4612.95|4612.35|19
1648630390000|2022-03-30 08:53:10|4613.83|4613.23|4613.83|4613.23|4613.83|4613.23|4613.83|4613.23|20
1648630400000|2022-03-30 08:53:20|4613.58|4612.98|4614.08|4613.48|4614.08|4613.48|4613.58|4612.98|42
1648630410000|2022-03-30 08:53:30|4614.2|4613.6|4614.08|4613.48|4614.33|4613.73|4614.08|4613.48|32
1648630420000|2022-03-30 08:53:40|4614.2|4613.6|4614.08|4613.48|4614.33|4613.73|4614.08|4613.48|5
1648630430000|2022-03-30 08:53:50|4613.83|4613.23|4613.83|4613.23|4613.83|4613.23|4613.83|4613.23|8
1648630440000|2022-03-30 08:54:00|4613.58|4612.98|4613.58|4612.98|4613.58|4612.98|4613.58|4612.98|25
1648630450000|2022-03-30 08:54:10|4613.33|4612.73|4612.58|4611.98|4613.58|4612.98|4612.58|4611.98|56
1648630460000|2022-03-30 08:54:20|4612.7|4612.1|4613.08|4612.48|4613.08|4612.48|4612.58|4611.98|15
1648630470000|2022-03-30 08:54:30|4612.83|4612.23|4613.08|4612.48|4613.08|4612.48|4612.83|4612.23|11
1648630480000|2022-03-30 08:54:40|||||||||1
1648630490000|2022-03-30 08:54:50|4613.2|4612.6|4613.08|4612.48|4613.33|4612.73|4613.08|4612.48|9
1648630500000|2022-03-30 08:55:00|4613.33|4612.73|4613.58|4612.98|4613.58|4612.98|4613.33|4612.73|15
1648630510000|2022-03-30 08:55:10|4613.33|4612.73|4613.58|4612.98|4613.58|4612.98|4613.33|4612.73|17
1648630520000|2022-03-30 08:55:20|4613.7|4613.1|4613.83|4613.23|4614.08|4613.48|4613.58|4612.98|23
1648630530000|2022-03-30 08:55:30|4613.95|4613.35|4613.95|4613.35|4614.08|4613.48|4613.83|4613.23|6
1648630540000|2022-03-30 08:55:40|4614.08|4613.48|4613.95|4613.35|4614.08|4613.48|4613.95|4613.35|13
1648630550000|2022-03-30 08:55:50|4614.08|4613.48|4614.08|4613.48|4614.08|4613.48|4614.08|4613.48|1
1648630560000|2022-03-30 08:56:00|4614.33|4613.73|4614.58|4613.98|4614.58|4613.98|4614.33|4613.73|36
1648630570000|2022-03-30 08:56:10|4614.33|4613.73|4614.58|4613.98|4614.58|4613.98|4614.33|4613.73|14
1648630580000|2022-03-30 08:56:20|4614.33|4613.73|4614.2|4613.6|4614.33|4613.73|4614.2|4613.6|16
1648630590000|2022-03-30 08:56:30|4614.33|4613.73|4614.2|4613.6|4614.33|4613.73|4614.2|4613.6|3
1648630600000|2022-03-30 08:56:40|4614.33|4613.73|4614.33|4613.73|4614.33|4613.73|4614.08|4613.48|19
1648630610000|2022-03-30 08:56:50|4614.7|4614.1|4614.83|4614.23|4615.08|4614.48|4614.7|4614.1|26
1648630620000|2022-03-30 08:57:00|4614.58|4613.98|4614.83|4614.23|4614.83|4614.23|4614.58|4613.98|26
1648630630000|2022-03-30 08:57:10|4614.7|4614.1|4614.83|4614.23|4614.83|4614.23|4614.58|4613.98|12
1648630640000|2022-03-30 08:57:20|4614.58|4613.98|4614.58|4613.98|4614.58|4613.98|4614.58|4613.98|11
1648630650000|2022-03-30 08:57:30|4614.7|4614.1|4614.83|4614.23|4614.83|4614.23|4614.58|4613.98|17
1648630660000|2022-03-30 08:57:40|4614.95|4614.35|4615.08|4614.48|4615.08|4614.48|4614.95|4614.35|15
1648630670000|2022-03-30 08:57:50|4614.95|4614.35|4615.08|4614.48|4615.08|4614.48|4614.95|4614.35|14
1648630690000|2022-03-30 08:58:10|||||||||2
1648630700000|2022-03-30 08:58:20|4614.95|4614.35|4614.83|4614.23|4615.08|4614.48|4614.83|4614.23|39
1648630710000|2022-03-30 08:58:30|4615.08|4614.48|4615.08|4614.48|4615.08|4614.48|4615.08|4614.48|20
1648630720000|2022-03-30 08:58:40|4614.83|4614.23|4614.58|4613.98|4614.83|4614.23|4614.58|4613.98|24
1648630730000|2022-03-30 08:58:50|4614.45|4613.85|4614.7|4614.1|4614.7|4614.1|4614.45|4613.85|19
1648630740000|2022-03-30 08:59:00|4614.83|4614.23|4615.33|4614.73|4615.33|4614.73|4614.83|4614.23|25
1648630750000|2022-03-30 08:59:10|4615.08|4614.48|4615.33|4614.73|4615.33|4614.73|4615.08|4614.48|35
1648630760000|2022-03-30 08:59:20|4615.08|4614.48|4615.2|4614.6|4615.2|4614.6|4615.08|4614.48|11
1648630770000|2022-03-30 08:59:30|4615.08|4614.48|4614.95|4614.35|4615.33|4614.73|4614.83|4614.23|69
1648630780000|2022-03-30 08:59:40|4615.08|4614.48|4614.83|4614.23|4615.08|4614.48|4614.83|4614.23|1
1648630790000|2022-03-30 08:59:50|||||||||41
1648630800000|2022-03-30 09:00:00|4615.08|4614.48|4615.33|4614.73|4615.33|4614.73|4615.08|4614.48|26
1648630810000|2022-03-30 09:00:10|4615.58|4614.98|4615.7|4615.1|4615.7|4615.1|4615.58|4614.98|25
1648630820000|2022-03-30 09:00:20|4615.58|4614.98|4615.83|4615.23|4615.83|4615.23|4615.58|4614.98|15
1648630830000|2022-03-30 09:00:30|4615.7|4615.1|4615.58|4614.98|4615.83|4615.23|4615.58|4614.98|14
1648630840000|2022-03-30 09:00:40|||||||||8
1648630850000|2022-03-30 09:00:50|||||||||2
1648630860000|2022-03-30 09:01:00|4615.83|4615.23|4616.33|4615.73|4616.33|4615.73|4615.58|4614.98|75
1648630870000|2022-03-30 09:01:10|4616.2|4615.6|4616.33|4615.73|4616.33|4615.73|4616.2|4615.6|21
1648630880000|2022-03-30 09:01:20|4616.08|4615.48|4616.08|4615.48|4616.33|4615.73|4615.83|4615.23|31
1648630890000|2022-03-30 09:01:30|4615.83|4615.23|4616.08|4615.48|4616.08|4615.48|4615.83|4615.23|22
1648630900000|2022-03-30 09:01:40|4615.83|4615.23|4615.95|4615.35|4616.08|4615.48|4615.83|4615.23|15
1648630910000|2022-03-30 09:01:50|4616.08|4615.48|4616.33|4615.73|4616.33|4615.73|4616.08|4615.48|33
1648630920000|2022-03-30 09:02:00|4616.2|4615.6|4616.33|4615.73|4616.58|4615.98|4616.2|4615.6|37
1648630930000|2022-03-30 09:02:10|4616.45|4615.85|4616.45|4615.85|4616.45|4615.85|4616.45|4615.85|5
1648630940000|2022-03-30 09:02:20|4616.58|4615.98|4616.33|4615.73|4616.58|4615.98|4616.33|4615.73|6
1648630950000|2022-03-30 09:02:30|4616.08|4615.48|4615.58|4614.98|4616.08|4615.48|4615.58|4614.98|100
1648630960000|2022-03-30 09:02:40|4615.83|4615.23|4614.83|4614.23|4615.83|4615.23|4614.83|4614.23|106
1648630970000|2022-03-30 09:02:50|4614.95|4614.35|4615.08|4614.48|4615.08|4614.48|4614.83|4614.23|38
1648630980000|2022-03-30 09:03:00|4615.2|4614.6|4615.2|4614.6|4615.33|4614.73|4615.2|4614.6|75
1648630990000|2022-03-30 09:03:10|4615.33|4614.73|4615.58|4614.98|4615.58|4614.98|4615.33|4614.73|27
1648631000000|2022-03-30 09:03:20|4615.95|4615.35|4616.08|4615.48|4616.08|4615.48|4615.95|4615.35|23
1648631010000|2022-03-30 09:03:30|4615.83|4615.23|4616.08|4615.48|4616.33|4615.73|4615.83|4615.23|21
1648631020000|2022-03-30 09:03:40|4616.33|4615.73|4616.33|4615.73|4616.45|4615.85|4616.2|4615.6|23
1648631030000|2022-03-30 09:03:50|4616.45|4615.85|4616.58|4615.98|4616.58|4615.98|4616.33|4615.73|14
1648631040000|2022-03-30 09:04:00|||||||||11
1648631050000|2022-03-30 09:04:10|||||||||1
1648631060000|2022-03-30 09:04:20|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|118
1648631070000|2022-03-30 09:04:30|||||||||16
1648631080000|2022-03-30 09:04:40|4617.08|4616.48|4617.08|4616.48|4617.08|4616.48|4617.08|4616.48|27
1648631090000|2022-03-30 09:04:50|4617.33|4616.73|4617.33|4616.73|4617.33|4616.73|4617.33|4616.73|36
1648631100000|2022-03-30 09:05:00|4616.83|4616.23|4617.08|4616.48|4617.08|4616.48|4616.83|4616.23|61
1648631110000|2022-03-30 09:05:10|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|10
1648631120000|2022-03-30 09:05:20|4616.58|4615.98|4616.33|4615.73|4616.58|4615.98|4616.08|4615.48|20
1648631130000|2022-03-30 09:05:30|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|4616.33|4615.73|13
1648631140000|2022-03-30 09:05:40|4616.83|4616.23|4616.95|4616.35|4616.95|4616.35|4616.83|4616.23|16
1648631150000|2022-03-30 09:05:50|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|1
1648631160000|2022-03-30 09:06:00|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|9
1648631170000|2022-03-30 09:06:10|4617.33|4616.73|4617.08|4616.48|4617.33|4616.73|4617.08|4616.48|148
1648631180000|2022-03-30 09:06:20|4616.83|4616.23|4617.08|4616.48|4617.08|4616.48|4616.83|4616.23|23
1648631190000|2022-03-30 09:06:30|4617.33|4616.73|4617.08|4616.48|4617.33|4616.73|4617.08|4616.48|16
1648631200000|2022-03-30 09:06:40|4617.83|4617.23|4617.83|4617.23|4618.08|4617.48|4617.83|4617.23|271
1648631210000|2022-03-30 09:06:50|4617.58|4616.98|4617.08|4616.48|4617.58|4616.98|4617.08|4616.48|109
1648631220000|2022-03-30 09:07:00|4616.95|4616.35|4616.83|4616.23|4616.95|4616.35|4616.83|4616.23|47
1648631230000|2022-03-30 09:07:10|||||||||1
1648631240000|2022-03-30 09:07:20|4617.08|4616.48|4616.58|4615.98|4617.08|4616.48|4616.58|4615.98|16
1648631250000|2022-03-30 09:07:30|||||||||3
1648631260000|2022-03-30 09:07:40|4616.33|4615.73|4616.33|4615.73|4616.33|4615.73|4616.33|4615.73|22
1648631270000|2022-03-30 09:07:50|||||||||2
1648631280000|2022-03-30 09:08:00|4616.08|4615.48|4616.08|4615.48|4616.33|4615.73|4616.08|4615.48|23
1648631290000|2022-03-30 09:08:10|4616.2|4615.6|4616.33|4615.73|4616.33|4615.73|4616.08|4615.48|28
1648631300000|2022-03-30 09:08:20|4616.2|4615.6|4616.83|4616.23|4616.83|4616.23|4616.2|4615.6|33
1648631310000|2022-03-30 09:08:30|4616.7|4616.1|4616.58|4615.98|4616.7|4616.1|4616.33|4615.73|26
1648631320000|2022-03-30 09:08:40|4616.45|4615.85|4616.58|4615.98|4616.7|4616.1|4616.45|4615.85|19
1648631330000|2022-03-30 09:08:50|4616.7|4616.1|4616.58|4615.98|4616.7|4616.1|4616.58|4615.98|3
1648631340000|2022-03-30 09:09:00|||||||||11
1648631350000|2022-03-30 09:09:10|4616.83|4616.23|4617.08|4616.48|4617.08|4616.48|4616.83|4616.23|31
1648631360000|2022-03-30 09:09:20|4617.2|4616.6|4617.2|4616.6|4617.2|4616.6|4617.08|4616.48|13
1648631370000|2022-03-30 09:09:30|4617.08|4616.48|4617.08|4616.48|4617.33|4616.73|4617.08|4616.48|11
1648631380000|2022-03-30 09:09:40|4617.2|4616.6|4617.33|4616.73|4617.58|4616.98|4617.2|4616.6|25
1648631390000|2022-03-30 09:09:50|4616.95|4616.35|4617.08|4616.48|4617.08|4616.48|4616.95|4616.35|6
1648631400000|2022-03-30 09:10:00|4617.2|4616.6|4617.2|4616.6|4617.2|4616.6|4617.2|4616.6|6
1648631410000|2022-03-30 09:10:10|4617.08|4616.48|4617.2|4616.6|4617.2|4616.6|4617.08|4616.48|5
1648631420000|2022-03-30 09:10:20|4617.08|4616.48|4616.83|4616.23|4617.08|4616.48|4616.83|4616.23|10
1648631430000|2022-03-30 09:10:30|4616.7|4616.1|4616.58|4615.98|4616.7|4616.1|4616.58|4615.98|8
1648631440000|2022-03-30 09:10:40|4616.83|4616.23|4616.33|4615.73|4616.83|4616.23|4616.33|4615.73|22
1648631450000|2022-03-30 09:10:50|4616.08|4615.48|4616.33|4615.73|4616.33|4615.73|4616.08|4615.48|15
1648631460000|2022-03-30 09:11:00|4616.58|4615.98|4616.33|4615.73|4616.58|4615.98|4616.33|4615.73|38
1648631470000|2022-03-30 09:11:10|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|2
1648631480000|2022-03-30 09:11:20|4616.7|4616.1|4616.58|4615.98|4616.83|4616.23|4616.58|4615.98|29
1648631490000|2022-03-30 09:11:30|4616.45|4615.85|4616.33|4615.73|4616.58|4615.98|4616.33|4615.73|4
1648631500000|2022-03-30 09:11:40|4616.58|4615.98|4616.33|4615.73|4616.58|4615.98|4616.33|4615.73|7
1648631510000|2022-03-30 09:11:50|4616.2|4615.6|4616.33|4615.73|4616.33|4615.73|4616.2|4615.6|12
1648631520000|2022-03-30 09:12:00|4616.2|4615.6|4616.45|4615.85|4616.45|4615.85|4616.2|4615.6|14
1648631530000|2022-03-30 09:12:10|4616.33|4615.73|4616.58|4615.98|4616.58|4615.98|4616.33|4615.73|4
1648631540000|2022-03-30 09:12:20|4616.83|4616.23|4616.58|4615.98|4616.83|4616.23|4616.58|4615.98|8
1648631550000|2022-03-30 09:12:30|4616.33|4615.73|4616.58|4615.98|4616.58|4615.98|4616.33|4615.73|17
1648631560000|2022-03-30 09:12:40|4616.83|4616.23|4616.58|4615.98|4616.83|4616.23|4616.58|4615.98|8
1648631570000|2022-03-30 09:12:50|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|5
1648631580000|2022-03-30 09:13:00|4617.08|4616.48|4616.83|4616.23|4617.08|4616.48|4616.83|4616.23|23
1648631590000|2022-03-30 09:13:10|4616.95|4616.35|4617.08|4616.48|4617.08|4616.48|4616.83|4616.23|5
1648631600000|2022-03-30 09:13:20|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|6
1648631610000|2022-03-30 09:13:30|4616.58|4615.98|4616.7|4616.1|4616.7|4616.1|4616.58|4615.98|20
1648631620000|2022-03-30 09:13:40|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|0
1648631630000|2022-03-30 09:13:50|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|5
1648631640000|2022-03-30 09:14:00|4616.7|4616.1|4616.7|4616.1|4616.7|4616.1|4616.58|4615.98|9
1648631650000|2022-03-30 09:14:10|4616.83|4616.23|4617.33|4616.73|4617.33|4616.73|4616.83|4616.23|37
1648631670000|2022-03-30 09:14:30|4617.08|4616.48|4617.08|4616.48|4617.08|4616.48|4616.95|4616.35|10
1648631680000|2022-03-30 09:14:40|4617.2|4616.6|4617.08|4616.48|4617.33|4616.73|4617.08|4616.48|11
1648631690000|2022-03-30 09:14:50|4617.33|4616.73|4617.2|4616.6|4617.33|4616.73|4617.2|4616.6|9
1648631700000|2022-03-30 09:15:00|4617.33|4616.73|4617.33|4616.73|4617.33|4616.73|4616.95|4616.35|50
1648631710000|2022-03-30 09:15:10|4617.2|4616.6|4617.08|4616.48|4617.33|4616.73|4617.08|4616.48|33
1648631720000|2022-03-30 09:15:20|||||||||2
1648631730000|2022-03-30 09:15:30|4616.95|4616.35|4617.08|4616.48|4617.08|4616.48|4616.95|4616.35|6
1648631740000|2022-03-30 09:15:40|4616.83|4616.23|4616.58|4615.98|4616.83|4616.23|4616.58|4615.98|6
1648631750000|2022-03-30 09:15:50|||||||||1
1648631760000|2022-03-30 09:16:00|4616.83|4616.23|4617.08|4616.48|4617.08|4616.48|4616.58|4615.98|29
1648631770000|2022-03-30 09:16:10|4617.2|4616.6|4617.45|4616.85|4617.58|4616.98|4617.2|4616.6|24
1648631780000|2022-03-30 09:16:20|4617.58|4616.98|4617.33|4616.73|4617.58|4616.98|4617.33|4616.73|12
1648631790000|2022-03-30 09:16:30|4617.08|4616.48|4617.08|4616.48|4617.08|4616.48|4616.95|4616.35|47
1648631800000|2022-03-30 09:16:40|4617.33|4616.73|4617.33|4616.73|4617.33|4616.73|4617.33|4616.73|8
1648631810000|2022-03-30 09:16:50|||||||||4
1648631820000|2022-03-30 09:17:00|4617.58|4616.98|4617.33|4616.73|4617.58|4616.98|4617.33|4616.73|21
1648631830000|2022-03-30 09:17:10|||||||||7
1648631840000|2022-03-30 09:17:20|4617.58|4616.98|4617.58|4616.98|4617.58|4616.98|4617.58|4616.98|8
1648631850000|2022-03-30 09:17:30|4617.83|4617.23|4618.08|4617.48|4618.08|4617.48|4617.58|4616.98|62
1648631860000|2022-03-30 09:17:40|4618.2|4617.6|4618.08|4617.48|4618.33|4617.73|4618.08|4617.48|27
1648631870000|2022-03-30 09:17:50|4618.33|4617.73|4618.33|4617.73|4618.33|4617.73|4618.2|4617.6|15
1648631880000|2022-03-30 09:18:00|4618.2|4617.6|4618.33|4617.73|4618.33|4617.73|4618.2|4617.6|14
1648631890000|2022-03-30 09:18:10|4618.83|4618.23|4618.83|4618.23|4618.83|4618.23|4618.83|4618.23|82
1648631900000|2022-03-30 09:18:20|4618.7|4618.1|4618.58|4617.98|4618.7|4618.1|4618.58|4617.98|32
1648631910000|2022-03-30 09:18:30|4618.7|4618.1|4618.58|4617.98|4618.7|4618.1|4618.58|4617.98|5
1648631920000|2022-03-30 09:18:40|4618.7|4618.1|4618.33|4617.73|4618.7|4618.1|4618.33|4617.73|12
1648631930000|2022-03-30 09:18:50|4618.2|4617.6|4618.33|4617.73|4618.33|4617.73|4618.2|4617.6|11
1648631940000|2022-03-30 09:19:00|4618.2|4617.6|4618.33|4617.73|4618.33|4617.73|4618.2|4617.6|7
1648631950000|2022-03-30 09:19:10|4618.08|4617.48|4618.08|4617.48|4618.08|4617.48|4618.08|4617.48|9
1648631960000|2022-03-30 09:19:20|4618.33|4617.73|4618.33|4617.73|4618.33|4617.73|4618.33|4617.73|15
1648631970000|2022-03-30 09:19:30|||||||||1
1648631980000|2022-03-30 09:19:40|4618.45|4617.85|4618.83|4618.23|4618.83|4618.23|4618.45|4617.85|40
1648631990000|2022-03-30 09:19:50|4618.58|4617.98|4618.58|4617.98|4618.7|4618.1|4618.58|4617.98|26
1648632000000|2022-03-30 09:20:00|4618.7|4618.1|4618.83|4618.23|4618.83|4618.23|4618.58|4617.98|24
1648632010000|2022-03-30 09:20:10|4618.7|4618.1|4618.95|4618.35|4619.08|4618.48|4618.7|4618.1|34
1648632020000|2022-03-30 09:20:20|4619.08|4618.48|4619.33|4618.73|4619.33|4618.73|4619.08|4618.48|35
1648632030000|2022-03-30 09:20:30|4619.2|4618.6|4619.2|4618.6|4619.2|4618.6|4619.2|4618.6|28
1648632040000|2022-03-30 09:20:40|4619.33|4618.73|4619.83|4619.23|4619.83|4619.23|4619.33|4618.73|87
1648632050000|2022-03-30 09:20:50|4619.95|4619.35|4619.83|4619.23|4619.95|4619.35|4619.83|4619.23|20
1648632060000|2022-03-30 09:21:00|||||||||4
1648632070000|2022-03-30 09:21:10|||||||||2
1648632080000|2022-03-30 09:21:20|4619.95|4619.35|4620.08|4619.48|4620.08|4619.48|4619.95|4619.35|16
1648632090000|2022-03-30 09:21:30|4619.83|4619.23|4619.58|4618.98|4619.83|4619.23|4619.58|4618.98|23
1648632100000|2022-03-30 09:21:40|4619.83|4619.23|4619.33|4618.73|4619.83|4619.23|4619.33|4618.73|28
1648632110000|2022-03-30 09:21:50|4619.45|4618.85|4619.45|4618.85|4619.58|4618.98|4619.33|4618.73|4
1648632120000|2022-03-30 09:22:00|4619.58|4618.98|4619.33|4618.73|4619.58|4618.98|4619.33|4618.73|16
1648632130000|2022-03-30 09:22:10|4619.58|4618.98|4619.58|4618.98|4619.83|4619.23|4619.58|4618.98|28
1648632140000|2022-03-30 09:22:20|4619.7|4619.1|4619.83|4619.23|4619.83|4619.23|4619.7|4619.1|7
1648632150000|2022-03-30 09:22:30|||||||||1
1648632160000|2022-03-30 09:22:40|||||||||5
1648632170000|2022-03-30 09:22:50|4620.08|4619.48|4620.08|4619.48|4620.08|4619.48|4620.08|4619.48|21
1648632180000|2022-03-30 09:23:00|4619.95|4619.35|4620.08|4619.48|4620.08|4619.48|4619.83|4619.23|22
1648632190000|2022-03-30 09:23:10|4619.83|4619.23|4619.83|4619.23|4620.08|4619.48|4619.83|4619.23|29
1648632200000|2022-03-30 09:23:20|||||||||33
1648632210000|2022-03-30 09:23:30|4620.08|4619.48|4619.83|4619.23|4620.08|4619.48|4619.83|4619.23|19
1648632220000|2022-03-30 09:23:40|||||||||3
1648632230000|2022-03-30 09:23:50|4620.08|4619.48|4620.33|4619.73|4620.33|4619.73|4620.08|4619.48|33
1648632240000|2022-03-30 09:24:00|4620.08|4619.48|4620.2|4619.6|4620.2|4619.6|4620.08|4619.48|23
1648632250000|2022-03-30 09:24:10|4620.08|4619.48|4620.33|4619.73|4620.33|4619.73|4620.08|4619.48|27
1648632260000|2022-03-30 09:24:20|4620.45|4619.85|4620.08|4619.48|4620.45|4619.85|4620.08|4619.48|9
1648632270000|2022-03-30 09:24:30|||||||||2
1648632280000|2022-03-30 09:24:40|4619.83|4619.23|4620.08|4619.48|4620.08|4619.48|4619.83|4619.23|17
1648632290000|2022-03-30 09:24:50|4619.95|4619.35|4620.08|4619.48|4620.08|4619.48|4619.95|4619.35|5
1648632300000|2022-03-30 09:25:00|4620.2|4619.6|4620.08|4619.48|4620.33|4619.73|4620.08|4619.48|32
1648632310000|2022-03-30 09:25:10|4619.95|4619.35|4619.83|4619.23|4620.08|4619.48|4619.83|4619.23|11
1648632320000|2022-03-30 09:25:20|4619.58|4618.98|4619.58|4618.98|4619.58|4618.98|4619.33|4618.73|37
1648632330000|2022-03-30 09:25:30|4619.7|4619.1|4619.58|4618.98|4619.7|4619.1|4619.58|4618.98|10
1648632340000|2022-03-30 09:25:40|4619.83|4619.23|4619.58|4618.98|4619.83|4619.23|4619.58|4618.98|8
1648632350000|2022-03-30 09:25:50|4619.45|4618.85|4619.83|4619.23|4619.83|4619.23|4619.45|4618.85|27
1648632360000|2022-03-30 09:26:00|4619.95|4619.35|4620.08|4619.48|4620.08|4619.48|4619.95|4619.35|23
1648632370000|2022-03-30 09:26:10|4619.83|4619.23|4619.58|4618.98|4619.83|4619.23|4619.58|4618.98|3
1648632380000|2022-03-30 09:26:20|4619.33|4618.73|4619.58|4618.98|4619.7|4619.1|4619.33|4618.73|36
1648632390000|2022-03-30 09:26:30|4619.45|4618.85|4619.58|4618.98|4619.58|4618.98|4619.33|4618.73|18
1648632400000|2022-03-30 09:26:40|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|1
1648632410000|2022-03-30 09:26:50|4619.58|4618.98|4619.83|4619.23|4619.83|4619.23|4619.58|4618.98|17
1648632420000|2022-03-30 09:27:00|4619.7|4619.1|4619.83|4619.23|4619.83|4619.23|4619.7|4619.1|3
1648632440000|2022-03-30 09:27:20|4619.7|4619.1|4619.83|4619.23|4619.83|4619.23|4619.7|4619.1|11
1648632450000|2022-03-30 09:27:30|4619.7|4619.1|4619.58|4618.98|4619.7|4619.1|4619.58|4618.98|1
1648632460000|2022-03-30 09:27:40|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|11
1648632470000|2022-03-30 09:27:50|4619.58|4618.98|4619.58|4618.98|4619.58|4618.98|4619.58|4618.98|23
1648632480000|2022-03-30 09:28:00|||||||||7
1648632490000|2022-03-30 09:28:10|4619.45|4618.85|4619.08|4618.48|4619.45|4618.85|4619.08|4618.48|39
1648632500000|2022-03-30 09:28:20|4619.33|4618.73|4619.2|4618.6|4619.33|4618.73|4619.08|4618.48|12
1648632510000|2022-03-30 09:28:30|4619.08|4618.48|4619.08|4618.48|4619.08|4618.48|4619.08|4618.48|6
1648632520000|2022-03-30 09:28:40|4619.33|4618.73|4619.45|4618.85|4619.45|4618.85|4619.33|4618.73|39
1648632530000|2022-03-30 09:28:50|4619.33|4618.73|4618.58|4617.98|4619.58|4618.98|4618.58|4617.98|97
1648632540000|2022-03-30 09:29:00|4618.33|4617.73|4618.58|4617.98|4618.58|4617.98|4618.33|4617.73|154
1648632550000|2022-03-30 09:29:10|4618.33|4617.73|4618.33|4617.73|4618.58|4617.98|4618.08|4617.48|61
1648632560000|2022-03-30 09:29:20|4618.45|4617.85|4618.58|4617.98|4618.58|4617.98|4618.33|4617.73|6
1648632570000|2022-03-30 09:29:30|4618.33|4617.73|4618.58|4617.98|4618.58|4617.98|4618.33|4617.73|16
1648632580000|2022-03-30 09:29:40|4618.45|4617.85|4618.58|4617.98|4618.58|4617.98|4618.45|4617.85|5
1648632590000|2022-03-30 09:29:50|4618.45|4617.85|4618.58|4617.98|4618.58|4617.98|4618.33|4617.73|16
1648632600000|2022-03-30 09:30:00|4618.33|4617.73|4618.33|4617.73|4618.33|4617.73|4618.33|4617.73|14
1648632610000|2022-03-30 09:30:10|4618.58|4617.98|4618.83|4618.23|4618.83|4618.23|4618.58|4617.98|22
1648632620000|2022-03-30 09:30:20|4619.08|4618.48|4619.08|4618.48|4619.08|4618.48|4619.08|4618.48|17
1648632630000|2022-03-30 09:30:30|4618.83|4618.23|4619.08|4618.48|4619.08|4618.48|4618.58|4617.98|48
1648632640000|2022-03-30 09:30:40|4618.95|4618.35|4619.08|4618.48|4619.08|4618.48|4618.83|4618.23|13
1648632650000|2022-03-30 09:30:50|4619.33|4618.73|4619.58|4618.98|4619.58|4618.98|4619.33|4618.73|23
1648632660000|2022-03-30 09:31:00|4619.83|4619.23|4619.33|4618.73|4619.83|4619.23|4619.33|4618.73|22
1648632670000|2022-03-30 09:31:10|4619.2|4618.6|4619.08|4618.48|4619.33|4618.73|4619.08|4618.48|7
1648632680000|2022-03-30 09:31:20|4619.2|4618.6|4619.08|4618.48|4619.2|4618.6|4619.08|4618.48|6
1648632690000|2022-03-30 09:31:30|4619.2|4618.6|4619.33|4618.73|4619.33|4618.73|4619.2|4618.6|8
1648632700000|2022-03-30 09:31:40|4619.2|4618.6|4619.33|4618.73|4619.33|4618.73|4619.2|4618.6|1
1648632710000|2022-03-30 09:31:50|||||||||5
1648632720000|2022-03-30 09:32:00|4619.2|4618.6|4619.33|4618.73|4619.58|4618.98|4619.08|4618.48|15
1648632730000|2022-03-30 09:32:10|4619.45|4618.85|4619.33|4618.73|4619.45|4618.85|4619.33|4618.73|9
1648632740000|2022-03-30 09:32:20|4619.2|4618.6|4619.08|4618.48|4619.2|4618.6|4619.08|4618.48|1
1648632750000|2022-03-30 09:32:30|4619.33|4618.73|4619.33|4618.73|4619.33|4618.73|4619.33|4618.73|11
1648632760000|2022-03-30 09:32:40|4619.08|4618.48|4619.08|4618.48|4619.2|4618.6|4619.08|4618.48|10
1648632770000|2022-03-30 09:32:50|4618.83|4618.23|4619.08|4618.48|4619.08|4618.48|4618.83|4618.23|13
1648632780000|2022-03-30 09:33:00|4618.95|4618.35|4619.08|4618.48|4619.08|4618.48|4618.95|4618.35|5
1648632790000|2022-03-30 09:33:10|4618.95|4618.35|4619.08|4618.48|4619.08|4618.48|4618.83|4618.23|8
1648632800000|2022-03-30 09:33:20|4618.95|4618.35|4619.08|4618.48|4619.08|4618.48|4618.83|4618.23|12
1648632810000|2022-03-30 09:33:30|||||||||5
1648632820000|2022-03-30 09:33:40|4618.83|4618.23|4618.83|4618.23|4618.83|4618.23|4618.83|4618.23|7
1648632830000|2022-03-30 09:33:50|4618.33|4617.73|4618.7|4618.1|4618.83|4618.23|4618.33|4617.73|45
1648632840000|2022-03-30 09:34:00|4618.83|4618.23|4618.58|4617.98|4618.83|4618.23|4618.33|4617.73|9
1648632850000|2022-03-30 09:34:10|||||||||8
1648632860000|2022-03-30 09:34:20|4618.33|4617.73|4618.33|4617.73|4618.33|4617.73|4618.33|4617.73|10
1648632880000|2022-03-30 09:34:40|4618.58|4617.98|4618.45|4617.85|4618.58|4617.98|4618.33|4617.73|22
1648632890000|2022-03-30 09:34:50|4618.33|4617.73|4618.83|4618.23|4618.83|4618.23|4618.33|4617.73|13
1648632900000|2022-03-30 09:35:00|4618.58|4617.98|4618.58|4617.98|4618.83|4618.23|4618.58|4617.98|18
1648632910000|2022-03-30 09:35:10|4618.7|4618.1|4618.83|4618.23|4618.83|4618.23|4618.7|4618.1|1
1648632920000|2022-03-30 09:35:20|4618.58|4617.98|4617.83|4617.23|4618.7|4618.1|4617.83|4617.23|173
1648632930000|2022-03-30 09:35:30|4618.08|4617.48|4618.08|4617.48|4618.08|4617.48|4618.08|4617.48|3
1648632940000|2022-03-30 09:35:40|4617.95|4617.35|4617.58|4616.98|4617.95|4617.35|4617.58|4616.98|23
1648632950000|2022-03-30 09:35:50|4617.33|4616.73|4617.83|4617.23|4617.83|4617.23|4617.33|4616.73|50
1648632960000|2022-03-30 09:36:00|||||||||1
1648632970000|2022-03-30 09:36:10|4617.45|4616.85|4617.33|4616.73|4617.58|4616.98|4617.33|4616.73|124
1648632980000|2022-03-30 09:36:20|||||||||2
1648632990000|2022-03-30 09:36:30|4617.58|4616.98|4617.83|4617.23|4617.83|4617.23|4617.58|4616.98|42
1648633000000|2022-03-30 09:36:40|4618.08|4617.48|4617.33|4616.73|4618.08|4617.48|4617.2|4616.6|85
1648633010000|2022-03-30 09:36:50|4617.45|4616.85|4617.45|4616.85|4617.45|4616.85|4617.45|4616.85|39
1648633020000|2022-03-30 09:37:00|4617.58|4616.98|4617.58|4616.98|4617.58|4616.98|4617.58|4616.98|1
1648633030000|2022-03-30 09:37:10|4617.45|4616.85|4617.58|4616.98|4617.58|4616.98|4617.45|4616.85|9
1648633040000|2022-03-30 09:37:20|4617.33|4616.73|4617.58|4616.98|4617.58|4616.98|4617.33|4616.73|3
1648633050000|2022-03-30 09:37:30|4617.45|4616.85|4617.45|4616.85|4617.58|4616.98|4617.45|4616.85|12
1648633060000|2022-03-30 09:37:40|4617.58|4616.98|4617.58|4616.98|4617.58|4616.98|4617.58|4616.98|4
1648633070000|2022-03-30 09:37:50|4617.33|4616.73|4617.33|4616.73|4617.33|4616.73|4617.33|4616.73|20
1648633080000|2022-03-30 09:38:00|4617.08|4616.48|4616.83|4616.23|4617.2|4616.6|4616.83|4616.23|22
1648633090000|2022-03-30 09:38:10|4617.08|4616.48|4617.08|4616.48|4617.08|4616.48|4617.08|4616.48|62
1648633100000|2022-03-30 09:38:20|4617.2|4616.6|4617.2|4616.6|4617.2|4616.6|4617.08|4616.48|11
1648633110000|2022-03-30 09:38:30|4617.33|4616.73|4617.45|4616.85|4617.58|4616.98|4617.33|4616.73|11
1648633120000|2022-03-30 09:38:40|4617.58|4616.98|4618.08|4617.48|4618.08|4617.48|4617.33|4616.73|39
1648633130000|2022-03-30 09:38:50|4617.83|4617.23|4618.08|4617.48|4618.08|4617.48|4617.83|4617.23|43
1648633140000|2022-03-30 09:39:00|||||||||2
1648633150000|2022-03-30 09:39:10|4618.33|4617.73|4618.33|4617.73|4618.33|4617.73|4618.33|4617.73|20
1648633160000|2022-03-30 09:39:20|||||||||1
1648633170000|2022-03-30 09:39:30|4618.08|4617.48|4618.2|4617.6|4618.33|4617.73|4618.08|4617.48|23
1648633180000|2022-03-30 09:39:40|4618.08|4617.48|4618.08|4617.48|4618.33|4617.73|4618.08|4617.48|12
1648633190000|2022-03-30 09:39:50|||||||||3
1648633200000|2022-03-30 09:40:00|||||||||6
1648633210000|2022-03-30 09:40:10|4618.33|4617.73|4618.2|4617.6|4618.33|4617.73|4618.2|4617.6|9
1648633220000|2022-03-30 09:40:20|4618.08|4617.48|4618.33|4617.73|4618.33|4617.73|4618.08|4617.48|16
1648633230000|2022-03-30 09:40:30|4618.58|4617.98|4618.7|4618.1|4618.83|4618.23|4618.58|4617.98|26
1648633240000|2022-03-30 09:40:40|4618.83|4618.23|4618.7|4618.1|4618.83|4618.23|4618.58|4617.98|6
1648633250000|2022-03-30 09:40:50|4618.83|4618.23|4618.83|4618.23|4618.83|4618.23|4618.7|4618.1|2
1648633260000|2022-03-30 09:41:00|4618.95|4618.35|4619.08|4618.48|4619.08|4618.48|4618.83|4618.23|15
1648633270000|2022-03-30 09:41:10|||||||||7
1648633280000|2022-03-30 09:41:20|4618.83|4618.23|4618.95|4618.35|4619.08|4618.48|4618.83|4618.23|12
1648633290000|2022-03-30 09:41:30|4619.08|4618.48|4619.08|4618.48|4619.08|4618.48|4618.95|4618.35|8
1648633300000|2022-03-30 09:41:40|4618.95|4618.35|4619.08|4618.48|4619.08|4618.48|4618.83|4618.23|4
1648633310000|2022-03-30 09:41:50|4619.33|4618.73|4619.08|4618.48|4619.33|4618.73|4619.08|4618.48|14
1648633320000|2022-03-30 09:42:00|4618.95|4618.35|4618.83|4618.23|4619.08|4618.48|4618.83|4618.23|5
1648633330000|2022-03-30 09:42:10|4618.95|4618.35|4619.08|4618.48|4619.08|4618.48|4618.83|4618.23|8
1648633340000|2022-03-30 09:42:20|4618.95|4618.35|4619.08|4618.48|4619.08|4618.48|4618.95|4618.35|2
1648633350000|2022-03-30 09:42:30|4618.95|4618.35|4618.83|4618.23|4618.95|4618.35|4618.83|4618.23|6
1648633360000|2022-03-30 09:42:40|4619.08|4618.48|4618.95|4618.35|4619.08|4618.48|4618.83|4618.23|17
1648633370000|2022-03-30 09:42:50|4618.83|4618.23|4619.08|4618.48|4619.08|4618.48|4618.83|4618.23|3
1648633380000|2022-03-30 09:43:00|4619.2|4618.6|4619.33|4618.73|4619.33|4618.73|4619.2|4618.6|26
1648633390000|2022-03-30 09:43:10|4619.2|4618.6|4619.33|4618.73|4619.33|4618.73|4619.2|4618.6|3
1648633400000|2022-03-30 09:43:20|4619.08|4618.48|4619.58|4618.98|4619.58|4618.98|4619.08|4618.48|56
1648633410000|2022-03-30 09:43:30|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|4619.58|4618.98|49
1648633420000|2022-03-30 09:43:40|4619.7|4619.1|4619.58|4618.98|4619.7|4619.1|4619.58|4618.98|17
1648633430000|2022-03-30 09:43:50|4619.7|4619.1|4619.58|4618.98|4619.7|4619.1|4619.45|4618.85|7
1648633440000|2022-03-30 09:44:00|4619.7|4619.1|4619.58|4618.98|4619.83|4619.23|4619.45|4618.85|12
1648633450000|2022-03-30 09:44:10|||||||||5
1648633460000|2022-03-30 09:44:20|4619.83|4619.23|4619.58|4618.98|4619.83|4619.23|4619.58|4618.98|7
1648633470000|2022-03-30 09:44:30|||||||||6
1648633480000|2022-03-30 09:44:40|||||||||1
1648633490000|2022-03-30 09:44:50|||||||||2
1648633500000|2022-03-30 09:45:00|||||||||2
1648633510000|2022-03-30 09:45:10|4619.33|4618.73|4619.2|4618.6|4619.33|4618.73|4619.08|4618.48|51
1648633520000|2022-03-30 09:45:20|4619.33|4618.73|4619.33|4618.73|4619.33|4618.73|4619.08|4618.48|15
1648633530000|2022-03-30 09:45:30|4619.58|4618.98|4619.45|4618.85|4619.58|4618.98|4619.45|4618.85|36
1648633540000|2022-03-30 09:45:40|4619.58|4618.98|4619.58|4618.98|4619.58|4618.98|4619.33|4618.73|16
1648633550000|2022-03-30 09:45:50|4619.45|4618.85|4619.33|4618.73|4619.58|4618.98|4619.33|4618.73|13
1648633560000|2022-03-30 09:46:00|4619.45|4618.85|4619.58|4618.98|4619.58|4618.98|4619.33|4618.73|16
1648633570000|2022-03-30 09:46:10|4619.7|4619.1|4619.83|4619.23|4619.83|4619.23|4619.58|4618.98|51
1648633590000|2022-03-30 09:46:30|||||||||2
1648633600000|2022-03-30 09:46:40|||||||||1
1648633610000|2022-03-30 09:46:50|4620.08|4619.48|4620.08|4619.48|4620.08|4619.48|4619.95|4619.35|26
1648633620000|2022-03-30 09:47:00|4619.95|4619.35|4620.08|4619.48|4620.08|4619.48|4619.95|4619.35|6
1648633630000|2022-03-30 09:47:10|4619.95|4619.35|4619.83|4619.23|4619.95|4619.35|4619.83|4619.23|3
1648633640000|2022-03-30 09:47:20|4620.08|4619.48|4620.08|4619.48|4620.08|4619.48|4619.83|4619.23|10
1648633650000|2022-03-30 09:47:30|||||||||3
1648633660000|2022-03-30 09:47:40|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|11
1648633670000|2022-03-30 09:47:50|4620.2|4619.6|4620.33|4619.73|4620.33|4619.73|4620.2|4619.6|31
1648633680000|2022-03-30 09:48:00|||||||||12
1648633690000|2022-03-30 09:48:10|4620.45|4619.85|4620.33|4619.73|4620.58|4619.98|4620.33|4619.73|10
1648633700000|2022-03-30 09:48:20|4620.58|4619.98|4620.58|4619.98|4620.58|4619.98|4620.58|4619.98|5
1648633710000|2022-03-30 09:48:30|||||||||17
1648633720000|2022-03-30 09:48:40|4620.33|4619.73|4620.45|4619.85|4620.45|4619.85|4620.33|4619.73|13
1648633730000|2022-03-30 09:48:50|4620.58|4619.98|4620.58|4619.98|4620.58|4619.98|4620.33|4619.73|16
1648633740000|2022-03-30 09:49:00|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|26
1648633750000|2022-03-30 09:49:10|||||||||1
1648633760000|2022-03-30 09:49:20|4620.08|4619.48|4619.83|4619.23|4620.08|4619.48|4619.83|4619.23|26
1648633770000|2022-03-30 09:49:30|4619.7|4619.1|4619.33|4618.73|4619.7|4619.1|4619.33|4618.73|39
1648633780000|2022-03-30 09:49:40|4619.08|4618.48|4619.33|4618.73|4619.33|4618.73|4619.08|4618.48|16
1648633790000|2022-03-30 09:49:50|4619.58|4618.98|4619.45|4618.85|4619.58|4618.98|4619.45|4618.85|4
1648633800000|2022-03-30 09:50:00|4619.33|4618.73|4619.58|4618.98|4619.58|4618.98|4619.33|4618.73|4
1648633810000|2022-03-30 09:50:10|4619.83|4619.23|4619.83|4619.23|4619.95|4619.35|4619.83|4619.23|15
1648633820000|2022-03-30 09:50:20|4619.95|4619.35|4620.08|4619.48|4620.08|4619.48|4619.83|4619.23|2
1648633830000|2022-03-30 09:50:30|4619.95|4619.35|4619.58|4618.98|4620.08|4619.48|4619.58|4618.98|43
1648633840000|2022-03-30 09:50:40|||||||||17
1648633850000|2022-03-30 09:50:50|4619.7|4619.1|4619.83|4619.23|4619.83|4619.23|4619.58|4618.98|38
1648633860000|2022-03-30 09:51:00|||||||||21
1648633870000|2022-03-30 09:51:10|4619.58|4618.98|4619.33|4618.73|4619.58|4618.98|4619.33|4618.73|22
1648633880000|2022-03-30 09:51:20|4619.45|4618.85|4619.33|4618.73|4619.45|4618.85|4619.33|4618.73|17
1648633890000|2022-03-30 09:51:30|4619.58|4618.98|4619.58|4618.98|4619.58|4618.98|4619.58|4618.98|6
1648633900000|2022-03-30 09:51:40|4619.7|4619.1|4619.83|4619.23|4619.83|4619.23|4619.7|4619.1|0
1648633910000|2022-03-30 09:51:50|4619.7|4619.1|4619.58|4618.98|4619.83|4619.23|4619.58|4618.98|9
1648633920000|2022-03-30 09:52:00|||||||||10
1648633930000|2022-03-30 09:52:10|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|25
1648633940000|2022-03-30 09:52:20|4620.08|4619.48|4620.2|4619.6|4620.33|4619.73|4620.08|4619.48|29
1648633950000|2022-03-30 09:52:30|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|4620.08|4619.48|19
1648633970000|2022-03-30 09:52:50|4620.2|4619.6|4620.08|4619.48|4620.2|4619.6|4620.08|4619.48|2
1648633990000|2022-03-30 09:53:10|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|33
1648634000000|2022-03-30 09:53:20|||||||||9
1648634010000|2022-03-30 09:53:30|4620.45|4619.85|4620.58|4619.98|4620.58|4619.98|4620.45|4619.85|11
1648634020000|2022-03-30 09:53:40|4620.33|4619.73|4620.33|4619.73|4620.58|4619.98|4620.33|4619.73|57
1648634030000|2022-03-30 09:53:50|4619.83|4619.23|4620.08|4619.48|4620.08|4619.48|4619.83|4619.23|77
1648634040000|2022-03-30 09:54:00|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|4
1648634050000|2022-03-30 09:54:10|4620.08|4619.48|4619.83|4619.23|4620.08|4619.48|4619.83|4619.23|14
1648634060000|2022-03-30 09:54:20|||||||||7
1648634070000|2022-03-30 09:54:30|||||||||3
1648634080000|2022-03-30 09:54:40|4619.7|4619.1|4618.58|4617.98|4619.7|4619.1|4618.2|4617.6|414
1648634090000|2022-03-30 09:54:50|4618.33|4617.73|4618.33|4617.73|4618.33|4617.73|4618.33|4617.73|36
1648634100000|2022-03-30 09:55:00|4618.58|4617.98|4617.83|4617.23|4618.58|4617.98|4617.83|4617.23|35
1648634110000|2022-03-30 09:55:10|4618.08|4617.48|4618.33|4617.73|4618.33|4617.73|4618.08|4617.48|23
1648634120000|2022-03-30 09:55:20|4618.2|4617.6|4618.83|4618.23|4618.83|4618.23|4618.08|4617.48|37
1648634130000|2022-03-30 09:55:30|4618.7|4618.1|4618.7|4618.1|4618.83|4618.23|4618.58|4617.98|22
1648634140000|2022-03-30 09:55:40|4618.83|4618.23|4618.83|4618.23|4618.83|4618.23|4618.58|4617.98|8
1648634150000|2022-03-30 09:55:50|4619.08|4618.48|4619.08|4618.48|4619.33|4618.73|4619.08|4618.48|32
1648634160000|2022-03-30 09:56:00|4619.33|4618.73|4619.08|4618.48|4619.33|4618.73|4619.08|4618.48|18
1648634170000|2022-03-30 09:56:10|4618.95|4618.35|4618.83|4618.23|4618.95|4618.35|4618.83|4618.23|13
1648634180000|2022-03-30 09:56:20|4619.33|4618.73|4619.08|4618.48|4619.33|4618.73|4619.08|4618.48|65
1648634190000|2022-03-30 09:56:30|4619.33|4618.73|4619.33|4618.73|4619.33|4618.73|4619.08|4618.48|67
1648634200000|2022-03-30 09:56:40|4619.08|4618.48|4618.83|4618.23|4619.08|4618.48|4618.83|4618.23|25
1648634210000|2022-03-30 09:56:50|4618.58|4617.98|4618.58|4617.98|4618.58|4617.98|4618.58|4617.98|5
1648634220000|2022-03-30 09:57:00|4618.83|4618.23|4618.83|4618.23|4618.83|4618.23|4618.83|4618.23|20
1648634230000|2022-03-30 09:57:10|4618.58|4617.98|4618.58|4617.98|4618.58|4617.98|4618.58|4617.98|7
1648634240000|2022-03-30 09:57:20|4618.95|4618.35|4619.08|4618.48|4619.08|4618.48|4618.7|4618.1|49
1648634250000|2022-03-30 09:57:30|4618.83|4618.23|4619.08|4618.48|4619.08|4618.48|4618.83|4618.23|4
1648634260000|2022-03-30 09:57:40|||||||||5
1648634270000|2022-03-30 09:57:50|4619.33|4618.73|4619.58|4618.98|4619.58|4618.98|4619.33|4618.73|16
1648634280000|2022-03-30 09:58:00|4619.33|4618.73|4619.33|4618.73|4619.33|4618.73|4619.08|4618.48|70
1648634290000|2022-03-30 09:58:10|4619.45|4618.85|4619.58|4618.98|4619.58|4618.98|4619.33|4618.73|35
1648634300000|2022-03-30 09:58:20|4619.33|4618.73|4619.08|4618.48|4619.33|4618.73|4618.95|4618.35|89
1648634320000|2022-03-30 09:58:40|4618.83|4618.23|4618.83|4618.23|4618.83|4618.23|4618.83|4618.23|8
1648634330000|2022-03-30 09:58:50|4618.7|4618.1|4618.83|4618.23|4618.83|4618.23|4618.7|4618.1|10
1648634340000|2022-03-30 09:59:00|4618.7|4618.1|4618.83|4618.23|4618.95|4618.35|4618.7|4618.1|11
1648634350000|2022-03-30 09:59:10|4619.08|4618.48|4619.08|4618.48|4619.08|4618.48|4619.08|4618.48|8
1648634360000|2022-03-30 09:59:20|4619.33|4618.73|4619.33|4618.73|4619.33|4618.73|4619.33|4618.73|27
1648634370000|2022-03-30 09:59:30|4619.2|4618.6|4619.58|4618.98|4619.58|4618.98|4619.2|4618.6|48
1648634380000|2022-03-30 09:59:40|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|4619.58|4618.98|32
1648634390000|2022-03-30 09:59:50|4619.58|4618.98|4620.08|4619.48|4620.33|4619.73|4619.58|4618.98|77
1648634400000|2022-03-30 10:00:00|4620.2|4619.6|4612.2|4611.6|4620.2|4619.6|4612.08|4611.48|2025
1648634410000|2022-03-30 10:00:10|4612.58|4611.98|4616.08|4615.48|4616.2|4615.6|4612.08|4611.48|627
1648634420000|2022-03-30 10:00:20|4615.83|4615.23|4617.33|4616.73|4617.7|4617.1|4615.58|4614.98|446
1648634430000|2022-03-30 10:00:30|4617.08|4616.48|4616.08|4615.48|4617.08|4616.48|4615.33|4614.73|230
1648634440000|2022-03-30 10:00:40|4615.7|4615.1|4616.2|4615.6|4616.58|4615.98|4614.58|4613.98|179
1648634450000|2022-03-30 10:00:50|4616.45|4615.85|4616.2|4615.6|4616.58|4615.98|4615.83|4615.23|89
1648634460000|2022-03-30 10:01:00|4616.33|4615.73|4616.08|4615.48|4616.33|4615.73|4615.83|4615.23|67
1648634470000|2022-03-30 10:01:10|4616.2|4615.6|4615.33|4614.73|4616.33|4615.73|4614.95|4614.35|59
1648634480000|2022-03-30 10:01:20|4616.08|4615.48|4616.45|4615.85|4616.58|4615.98|4615.58|4614.98|180
1648634490000|2022-03-30 10:01:30|4616.08|4615.48|4617.58|4616.98|4617.58|4616.98|4616.08|4615.48|118
1648634500000|2022-03-30 10:01:40|4617.33|4616.73|4617.08|4616.48|4617.83|4617.23|4617.08|4616.48|39
1648634510000|2022-03-30 10:01:50|4617.2|4616.6|4617.08|4616.48|4617.58|4616.98|4617.08|4616.48|23
1648634520000|2022-03-30 10:02:00|4616.83|4616.23|4617.2|4616.6|4617.58|4616.98|4616.83|4616.23|40
1648634530000|2022-03-30 10:02:10|4617.33|4616.73|4617.58|4616.98|4617.58|4616.98|4617.2|4616.6|15
1648634540000|2022-03-30 10:02:20|4617.83|4617.23|4618.83|4618.23|4618.83|4618.23|4617.83|4617.23|137
1648634550000|2022-03-30 10:02:30|4618.7|4618.1|4618.08|4617.48|4618.83|4618.23|4618.08|4617.48|44
1648634560000|2022-03-30 10:02:40|4617.95|4617.35|4617.58|4616.98|4618.2|4617.6|4617.45|4616.85|33
1648634570000|2022-03-30 10:02:50|4617.45|4616.85|4617.45|4616.85|4617.58|4616.98|4617.33|4616.73|20
1648634580000|2022-03-30 10:03:00|4617.58|4616.98|4617.58|4616.98|4617.58|4616.98|4617.08|4616.48|45
1648634590000|2022-03-30 10:03:10|4617.33|4616.73|4617.58|4616.98|4617.83|4617.23|4617.33|4616.73|34
1648634600000|2022-03-30 10:03:20|4617.7|4617.1|4617.83|4617.23|4617.83|4617.23|4617.58|4616.98|11
1648634610000|2022-03-30 10:03:30|4617.95|4617.35|4617.83|4617.23|4617.95|4617.35|4617.7|4617.1|15
1648634620000|2022-03-30 10:03:40|4617.95|4617.35|4618.2|4617.6|4618.45|4617.85|4617.95|4617.35|26
1648634630000|2022-03-30 10:03:50|4618.08|4617.48|4618.33|4617.73|4618.33|4617.73|4617.83|4617.23|21
1648634640000|2022-03-30 10:04:00|4618.2|4617.6|4618.2|4617.6|4618.33|4617.73|4617.83|4617.23|143
1648634650000|2022-03-30 10:04:10|4618.33|4617.73|4618.08|4617.48|4618.33|4617.73|4618.08|4617.48|19
1648634660000|2022-03-30 10:04:20|4618.2|4617.6|4618.08|4617.48|4618.2|4617.6|4617.95|4617.35|37
1648634670000|2022-03-30 10:04:30|4618.2|4617.6|4618.08|4617.48|4618.33|4617.73|4618.08|4617.48|9
1648634680000|2022-03-30 10:04:40|4617.83|4617.23|4617.95|4617.35|4617.95|4617.35|4617.58|4616.98|65
1648634690000|2022-03-30 10:04:50|4617.83|4617.23|4618.2|4617.6|4618.2|4617.6|4617.58|4616.98|35
1648634700000|2022-03-30 10:05:00|4618.08|4617.48|4618.83|4618.23|4618.95|4618.35|4618.08|4617.48|117
1648634710000|2022-03-30 10:05:10|4618.58|4617.98|4618.95|4618.35|4619.08|4618.48|4618.58|4617.98|45
1648634720000|2022-03-30 10:05:20|4618.83|4618.23|4618.7|4618.1|4619.08|4618.48|4618.58|4617.98|90
1648634730000|2022-03-30 10:05:30|4618.83|4618.23|4618.83|4618.23|4618.83|4618.23|4618.7|4618.1|27
1648634740000|2022-03-30 10:05:40|4618.7|4618.1|4618.7|4618.1|4618.83|4618.23|4618.58|4617.98|62
1648634750000|2022-03-30 10:05:50|4618.83|4618.23|4618.83|4618.23|4618.95|4618.35|4618.7|4618.1|62
1648634760000|2022-03-30 10:06:00|4619.08|4618.48|4619.08|4618.48|4619.08|4618.48|4618.83|4618.23|64
1648634770000|2022-03-30 10:06:10|4619.33|4618.73|4618.58|4617.98|4619.33|4618.73|4618.33|4617.73|111
1648634780000|2022-03-30 10:06:20|4618.45|4617.85|4618.58|4617.98|4618.7|4618.1|4618.45|4617.85|16
1648634790000|2022-03-30 10:06:30|4618.08|4617.48|4618.08|4617.48|4618.33|4617.73|4618.08|4617.48|73
1648634800000|2022-03-30 10:06:40|4617.95|4617.35|4617.33|4616.73|4618.08|4617.48|4617.33|4616.73|65
1648634810000|2022-03-30 10:06:50|4617.45|4616.85|4617.58|4616.98|4617.58|4616.98|4617.08|4616.48|37
1648634820000|2022-03-30 10:07:00|4617.45|4616.85|4616.95|4616.35|4617.58|4616.98|4616.95|4616.35|22
1648634830000|2022-03-30 10:07:10|4617.08|4616.48|4617.45|4616.85|4617.45|4616.85|4616.83|4616.23|48
1648634840000|2022-03-30 10:07:20|4617.33|4616.73|4616.7|4616.1|4617.45|4616.85|4616.58|4615.98|56
1648634850000|2022-03-30 10:07:30|4616.83|4616.23|4616.83|4616.23|4616.95|4616.35|4616.58|4615.98|9
1648634860000|2022-03-30 10:07:40|4616.95|4616.35|4616.58|4615.98|4616.95|4616.35|4616.58|4615.98|22
1648634870000|2022-03-30 10:07:50|4616.45|4615.85|4615.58|4614.98|4616.45|4615.85|4614.83|4614.23|187
1648634880000|2022-03-30 10:08:00|4615.33|4614.73|4615.08|4614.48|4615.83|4615.23|4614.95|4614.35|113
1648634890000|2022-03-30 10:08:10|4615.2|4614.6|4615.33|4614.73|4615.58|4614.98|4615.2|4614.6|52
1648634900000|2022-03-30 10:08:20|4615.2|4614.6|4614.08|4613.48|4615.2|4614.6|4614.08|4613.48|93
1648634910000|2022-03-30 10:08:30|4614.33|4613.73|4614.45|4613.85|4614.58|4613.98|4614.33|4613.73|29
1648634920000|2022-03-30 10:08:40|4614.33|4613.73|4613.95|4613.35|4614.45|4613.85|4613.95|4613.35|16
1648634930000|2022-03-30 10:08:50|4613.83|4613.23|4614.33|4613.73|4614.33|4613.73|4613.83|4613.23|56
1648634940000|2022-03-30 10:09:00|4614.2|4613.6|4614.45|4613.85|4614.58|4613.98|4614.2|4613.6|50
1648634950000|2022-03-30 10:09:10|4614.58|4613.98|4614.58|4613.98|4614.83|4614.23|4614.58|4613.98|33
1648634960000|2022-03-30 10:09:20|4614.45|4613.85|4614.2|4613.6|4614.45|4613.85|4614.08|4613.48|47
1648634970000|2022-03-30 10:09:30|4614.33|4613.73|4614.45|4613.85|4614.58|4613.98|4614.33|4613.73|12
1648634980000|2022-03-30 10:09:40|4614.33|4613.73|4614.58|4613.98|4614.58|4613.98|4614.2|4613.6|14
1648634990000|2022-03-30 10:09:50|4614.45|4613.85|4614.45|4613.85|4614.45|4613.85|4614.33|4613.73|20
1648635000000|2022-03-30 10:10:00|4614.33|4613.73|4614.08|4613.48|4614.45|4613.85|4614.08|4613.48|14
1648635010000|2022-03-30 10:10:10|4613.95|4613.35|4613.58|4612.98|4613.95|4613.35|4613.58|4612.98|47
1648635020000|2022-03-30 10:10:20|4613.95|4613.35|4613.83|4613.23|4614.08|4613.48|4613.58|4612.98|37
1648635030000|2022-03-30 10:10:30|4613.7|4613.1|4614.08|4613.48|4614.08|4613.48|4613.7|4613.1|45
1648635040000|2022-03-30 10:10:40|4613.83|4613.23|4614.08|4613.48|4614.2|4613.6|4613.83|4613.23|38
1648635050000|2022-03-30 10:10:50|4613.83|4613.23|4613.83|4613.23|4613.83|4613.23|4613.83|4613.23|14
1648635060000|2022-03-30 10:11:00|4613.95|4613.35|4613.83|4613.23|4613.95|4613.35|4613.58|4612.98|47
1648635070000|2022-03-30 10:11:10|4613.58|4612.98|4614.2|4613.6|4614.2|4613.6|4613.58|4612.98|15
1648635080000|2022-03-30 10:11:20|4614.33|4613.73|4614.58|4613.98|4614.58|4613.98|4614.2|4613.6|24
1648635090000|2022-03-30 10:11:30|4614.45|4613.85|4614.45|4613.85|4614.45|4613.85|4614.33|4613.73|20
1648635100000|2022-03-30 10:11:40|4614.33|4613.73|4615.08|4614.48|4615.2|4614.6|4614.33|4613.73|29
1648635110000|2022-03-30 10:11:50|4615.33|4614.73|4614.95|4614.35|4615.33|4614.73|4614.95|4614.35|18
1648635120000|2022-03-30 10:12:00|4615.08|4614.48|4615.08|4614.48|4615.2|4614.6|4614.95|4614.35|9
1648635130000|2022-03-30 10:12:10|4615.2|4614.6|4614.83|4614.23|4615.58|4614.98|4614.83|4614.23|19
1648635140000|2022-03-30 10:12:20|4614.95|4614.35|4615.08|4614.48|4615.33|4614.73|4614.83|4614.23|30
1648635150000|2022-03-30 10:12:30|4614.83|4614.23|4614.33|4613.73|4614.83|4614.23|4614.33|4613.73|19
1648635160000|2022-03-30 10:12:40|4614.08|4613.48|4614.08|4613.48|4614.08|4613.48|4614.08|4613.48|13
1648635170000|2022-03-30 10:12:50|4614.58|4613.98|4614.58|4613.98|4614.58|4613.98|4614.45|4613.85|91
1648635180000|2022-03-30 10:13:00|4614.7|4614.1|4614.45|4613.85|4614.7|4614.1|4614.45|4613.85|34
1648635190000|2022-03-30 10:13:10|4614.58|4613.98|4614.08|4613.48|4614.58|4613.98|4614.08|4613.48|20
1648635200000|2022-03-30 10:13:20|4614.33|4613.73|4614.33|4613.73|4614.45|4613.85|4614.33|4613.73|7
1648635210000|2022-03-30 10:13:30|4614.2|4613.6|4614.33|4613.73|4614.33|4613.73|4614.08|4613.48|7
1648635220000|2022-03-30 10:13:40|4614.2|4613.6|4614.83|4614.23|4614.95|4614.35|4614.2|4613.6|33
1648635230000|2022-03-30 10:13:50|4614.95|4614.35|4614.58|4613.98|4614.95|4614.35|4614.58|4613.98|19
1648635240000|2022-03-30 10:14:00|4614.7|4614.1|4614.58|4613.98|4614.7|4614.1|4614.58|4613.98|15
1648635250000|2022-03-30 10:14:10|4614.7|4614.1|4614.58|4613.98|4614.83|4614.23|4614.58|4613.98|8
1648635260000|2022-03-30 10:14:20|4614.45|4613.85|4613.83|4613.23|4614.45|4613.85|4613.83|4613.23|112
1648635270000|2022-03-30 10:14:30|4613.95|4613.35|4613.83|4613.23|4613.95|4613.35|4613.83|4613.23|5
1648635280000|2022-03-30 10:14:40|4613.95|4613.35|4614.08|4613.48|4614.33|4613.73|4613.83|4613.23|26
1648635290000|2022-03-30 10:14:50|4614.58|4613.98|4614.58|4613.98|4614.7|4614.1|4614.58|4613.98|18
1648635300000|2022-03-30 10:15:00|4614.7|4614.1|4614.83|4614.23|4614.83|4614.23|4614.58|4613.98|56
1648635310000|2022-03-30 10:15:10|4615.08|4614.48|4615.08|4614.48|4615.08|4614.48|4614.95|4614.35|18
1648635320000|2022-03-30 10:15:20|4614.83|4614.23|4614.7|4614.1|4615.08|4614.48|4614.7|4614.1|12
1648635330000|2022-03-30 10:15:30|4614.58|4613.98|4614.2|4613.6|4614.58|4613.98|4614.08|4613.48|62
1648635340000|2022-03-30 10:15:40|4614.33|4613.73|4614.33|4613.73|4614.58|4613.98|4614.33|4613.73|13
1648635350000|2022-03-30 10:15:50|4614.58|4613.98|4613.95|4613.35|4614.58|4613.98|4613.95|4613.35|28
1648635360000|2022-03-30 10:16:00|4613.83|4613.23|4613.83|4613.23|4614.2|4613.6|4613.83|4613.23|20
1648635370000|2022-03-30 10:16:10|4613.95|4613.35|4614.08|4613.48|4614.08|4613.48|4613.95|4613.35|16
1648635380000|2022-03-30 10:16:20|4613.83|4613.23|4613.83|4613.23|4613.83|4613.23|4613.83|4613.23|5
1648635390000|2022-03-30 10:16:30|4613.33|4612.73|4613.33|4612.73|4613.33|4612.73|4613.08|4612.48|57
1648635400000|2022-03-30 10:16:40|4613.2|4612.6|4613.2|4612.6|4613.33|4612.73|4613.08|4612.48|11
1648635410000|2022-03-30 10:16:50|4613.08|4612.48|4612.45|4611.85|4613.08|4612.48|4612.33|4611.73|46
1648635420000|2022-03-30 10:17:00|4612.58|4611.98|4613.08|4612.48|4613.33|4612.73|4612.33|4611.73|48
1648635430000|2022-03-30 10:17:10|4613.2|4612.6|4612.58|4611.98|4613.2|4612.6|4612.58|4611.98|39
1648635440000|2022-03-30 10:17:20|4612.83|4612.23|4611.83|4611.23|4612.83|4612.23|4611.83|4611.23|63
1648635450000|2022-03-30 10:17:30|4611.95|4611.35|4611.83|4611.23|4612.08|4611.48|4611.83|4611.23|55
1648635460000|2022-03-30 10:17:40|4611.95|4611.35|4612.08|4611.48|4612.2|4611.6|4611.83|4611.23|63
1648635470000|2022-03-30 10:17:50|4612.33|4611.73|4612.33|4611.73|4612.33|4611.73|4612.33|4611.73|10
1648635480000|2022-03-30 10:18:00|4612.08|4611.48|4612.08|4611.48|4612.2|4611.6|4611.83|4611.23|24
1648635490000|2022-03-30 10:18:10|4612.58|4611.98|4612.83|4612.23|4613.33|4612.73|4612.58|4611.98|48
1648635500000|2022-03-30 10:18:20|4612.95|4612.35|4613.08|4612.48|4613.08|4612.48|4612.83|4612.23|12
1648635510000|2022-03-30 10:18:30|||||||||10
1648635520000|2022-03-30 10:18:40|4612.83|4612.23|4613.2|4612.6|4613.2|4612.6|4612.83|4612.23|35
1648635530000|2022-03-30 10:18:50|4613.33|4612.73|4613.08|4612.48|4613.33|4612.73|4613.08|4612.48|5
1648635540000|2022-03-30 10:19:00|4613.33|4612.73|4614.33|4613.73|4614.33|4613.73|4613.33|4612.73|92
1648635550000|2022-03-30 10:19:10|4614.58|4613.98|4614.58|4613.98|4614.58|4613.98|4614.58|4613.98|26
1648635560000|2022-03-30 10:19:20|4614.83|4614.23|4614.7|4614.1|4614.83|4614.23|4614.7|4614.1|45
1648635570000|2022-03-30 10:19:30|4614.58|4613.98|4613.83|4613.23|4614.58|4613.98|4613.83|4613.23|82
1648635580000|2022-03-30 10:19:40|4613.7|4613.1|4614.08|4613.48|4614.08|4613.48|4613.7|4613.1|30
1648635590000|2022-03-30 10:19:50|4614.33|4613.73|4614.58|4613.98|4614.83|4614.23|4614.33|4613.73|28
1648635600000|2022-03-30 10:20:00|4614.7|4614.1|4615.33|4614.73|4615.33|4614.73|4614.7|4614.1|75
1648635610000|2022-03-30 10:20:10|4615.2|4614.6|4615.33|4614.73|4615.33|4614.73|4615.2|4614.6|19
1648635620000|2022-03-30 10:20:20|4615.2|4614.6|4615.08|4614.48|4615.33|4614.73|4615.08|4614.48|52
1648635630000|2022-03-30 10:20:30|4614.95|4614.35|4614.33|4613.73|4615.08|4614.48|4614.33|4613.73|59
1648635640000|2022-03-30 10:20:40|||||||||10
1648635650000|2022-03-30 10:20:50|4614.58|4613.98|4614.33|4613.73|4614.58|4613.98|4614.08|4613.48|26
1648635660000|2022-03-30 10:21:00|4614.45|4613.85|4614.33|4613.73|4614.58|4613.98|4614.33|4613.73|7
1648635670000|2022-03-30 10:21:10|4614.08|4613.48|4614.83|4614.23|4614.83|4614.23|4614.08|4613.48|48
1648635680000|2022-03-30 10:21:20|4614.58|4613.98|4614.83|4614.23|4614.83|4614.23|4614.58|4613.98|43
1648635690000|2022-03-30 10:21:30|4614.95|4614.35|4615.08|4614.48|4615.08|4614.48|4614.95|4614.35|13
1648635700000|2022-03-30 10:21:40|4614.83|4614.23|4614.95|4614.35|4614.95|4614.35|4614.83|4614.23|5
1648635710000|2022-03-30 10:21:50|4614.83|4614.23|4614.58|4613.98|4614.83|4614.23|4614.58|4613.98|9
1648635720000|2022-03-30 10:22:00|4614.7|4614.1|4614.58|4613.98|4614.83|4614.23|4614.58|4613.98|27
1648635730000|2022-03-30 10:22:10|4614.7|4614.1|4614.83|4614.23|4614.83|4614.23|4614.58|4613.98|5
1648635740000|2022-03-30 10:22:20|4614.58|4613.98|4614.83|4614.23|4614.83|4614.23|4614.58|4613.98|10
1648635750000|2022-03-30 10:22:30|4614.7|4614.1|4614.58|4613.98|4614.7|4614.1|4614.58|4613.98|3
1648635760000|2022-03-30 10:22:40|4614.7|4614.1|4614.7|4614.1|4614.7|4614.1|4614.58|4613.98|14
1648635770000|2022-03-30 10:22:50|4614.83|4614.23|4615.08|4614.48|4615.08|4614.48|4614.83|4614.23|18
1648635780000|2022-03-30 10:23:00|4614.95|4614.35|4614.58|4613.98|4614.95|4614.35|4614.58|4613.98|15
1648635790000|2022-03-30 10:23:10|4614.33|4613.73|4614.33|4613.73|4614.45|4613.85|4614.33|4613.73|15
1648635800000|2022-03-30 10:23:20|4614.45|4613.85|4614.45|4613.85|4614.45|4613.85|4614.33|4613.73|14
1648635810000|2022-03-30 10:23:30|4614.33|4613.73|4614.83|4614.23|4614.95|4614.35|4614.33|4613.73|12
1648635820000|2022-03-30 10:23:40|4614.95|4614.35|4615.08|4614.48|4615.08|4614.48|4614.95|4614.35|14
1648635830000|2022-03-30 10:23:50|4615.2|4614.6|4615.33|4614.73|4615.33|4614.73|4615.08|4614.48|11
1648635840000|2022-03-30 10:24:00|4615.2|4614.6|4615.58|4614.98|4615.58|4614.98|4615.2|4614.6|20
1648635850000|2022-03-30 10:24:10|4615.83|4615.23|4615.7|4615.1|4616.08|4615.48|4615.58|4614.98|25
1648635860000|2022-03-30 10:24:20|4615.83|4615.23|4615.83|4615.23|4615.83|4615.23|4615.7|4615.1|33
1648635870000|2022-03-30 10:24:30|4615.58|4614.98|4615.45|4614.85|4615.58|4614.98|4615.33|4614.73|14
1648635880000|2022-03-30 10:24:40|4615.58|4614.98|4615.95|4615.35|4615.95|4615.35|4615.58|4614.98|6
1648635890000|2022-03-30 10:24:50|4615.83|4615.23|4615.83|4615.23|4615.95|4615.35|4615.83|4615.23|44
1648635900000|2022-03-30 10:25:00|4615.7|4615.1|4615.45|4614.85|4615.83|4615.23|4615.45|4614.85|18
1648635910000|2022-03-30 10:25:10|4615.33|4614.73|4615.58|4614.98|4615.58|4614.98|4615.33|4614.73|1
1648635920000|2022-03-30 10:25:20|4615.83|4615.23|4615.83|4615.23|4615.83|4615.23|4615.83|4615.23|4
1648635930000|2022-03-30 10:25:30|4615.58|4614.98|4615.58|4614.98|4615.58|4614.98|4615.58|4614.98|5
1648635940000|2022-03-30 10:25:40|4615.45|4614.85|4615.58|4614.98|4615.58|4614.98|4615.33|4614.73|6
1648635950000|2022-03-30 10:25:50|4615.45|4614.85|4615.58|4614.98|4615.58|4614.98|4615.33|4614.73|12
1648635960000|2022-03-30 10:26:00|4616.08|4615.48|4616.2|4615.6|4616.2|4615.6|4615.58|4614.98|193
1648635970000|2022-03-30 10:26:10|4616.33|4615.73|4615.83|4615.23|4616.33|4615.73|4615.83|4615.23|3
1648635980000|2022-03-30 10:26:20|4616.08|4615.48|4615.95|4615.35|4616.08|4615.48|4615.95|4615.35|4
1648635990000|2022-03-30 10:26:30|4616.08|4615.48|4616.58|4615.98|4616.58|4615.98|4616.08|4615.48|40
1648636000000|2022-03-30 10:26:40|4616.33|4615.73|4616.33|4615.73|4616.33|4615.73|4616.33|4615.73|19
1648636010000|2022-03-30 10:26:50|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|49
1648636020000|2022-03-30 10:27:00|4616.58|4615.98|4616.58|4615.98|4616.83|4616.23|4616.58|4615.98|20
1648636030000|2022-03-30 10:27:10|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|13
1648636040000|2022-03-30 10:27:20|4616.33|4615.73|4616.33|4615.73|4616.45|4615.85|4616.33|4615.73|47
1648636050000|2022-03-30 10:27:30|4616.58|4615.98|4615.83|4615.23|4616.58|4615.98|4615.83|4615.23|24
1648636060000|2022-03-30 10:27:40|4616.08|4615.48|4615.83|4615.23|4616.08|4615.48|4615.83|4615.23|7
1648636070000|2022-03-30 10:27:50|4616.08|4615.48|4615.83|4615.23|4616.08|4615.48|4615.83|4615.23|29
1648636080000|2022-03-30 10:28:00|4615.7|4615.1|4615.58|4614.98|4615.7|4615.1|4615.33|4614.73|10
1648636090000|2022-03-30 10:28:10|4615.83|4615.23|4616.08|4615.48|4616.08|4615.48|4615.7|4615.1|9
1648636100000|2022-03-30 10:28:20|4615.95|4615.35|4615.95|4615.35|4615.95|4615.35|4615.58|4614.98|9
1648636110000|2022-03-30 10:28:30|4615.83|4615.23|4615.83|4615.23|4615.83|4615.23|4615.58|4614.98|7
1648636120000|2022-03-30 10:28:40|4615.7|4615.1|4615.08|4614.48|4615.83|4615.23|4615.08|4614.48|51
1648636130000|2022-03-30 10:28:50|4615.33|4614.73|4615.45|4614.85|4615.45|4614.85|4615.2|4614.6|11
1648636140000|2022-03-30 10:29:00|4615.58|4614.98|4615.33|4614.73|4615.58|4614.98|4615.33|4614.73|15
1648636150000|2022-03-30 10:29:10|4615.45|4614.85|4615.45|4614.85|4615.58|4614.98|4615.2|4614.6|4
1648636160000|2022-03-30 10:29:20|4615.33|4614.73|4615.58|4614.98|4615.58|4614.98|4615.33|4614.73|46
1648636170000|2022-03-30 10:29:30|4615.33|4614.73|4615.33|4614.73|4615.58|4614.98|4615.33|4614.73|15
1648636180000|2022-03-30 10:29:40|4615.58|4614.98|4615.58|4614.98|4615.58|4614.98|4615.58|4614.98|4
1648636200000|2022-03-30 10:30:00|4615.45|4614.85|4615.95|4615.35|4615.95|4615.35|4615.45|4614.85|25
1648636210000|2022-03-30 10:30:10|4615.83|4615.23|4615.58|4614.98|4615.95|4615.35|4615.33|4614.73|7
1648636220000|2022-03-30 10:30:20|4615.7|4615.1|4615.58|4614.98|4615.95|4615.35|4615.58|4614.98|7
1648636230000|2022-03-30 10:30:30|4615.7|4615.1|4615.58|4614.98|4615.83|4615.23|4615.58|4614.98|7
1648636250000|2022-03-30 10:30:50|4615.7|4615.1|4615.58|4614.98|4615.7|4615.1|4615.58|4614.98|11
1648636260000|2022-03-30 10:31:00|4615.2|4614.6|4615.33|4614.73|4615.33|4614.73|4615.08|4614.48|12
1648636270000|2022-03-30 10:31:10|4615.58|4614.98|4615.45|4614.85|4615.58|4614.98|4615.45|4614.85|10
1648636280000|2022-03-30 10:31:20|4615.58|4614.98|4615.7|4615.1|4615.7|4615.1|4615.45|4614.85|3
1648636290000|2022-03-30 10:31:30|4615.83|4615.23|4615.83|4615.23|4616.08|4615.48|4615.7|4615.1|9
1648636310000|2022-03-30 10:31:50|4616.08|4615.48|4616.08|4615.48|4616.08|4615.48|4616.08|4615.48|11
1648636320000|2022-03-30 10:32:00|||||||||2
1648636330000|2022-03-30 10:32:10|4616.2|4615.6|4616.33|4615.73|4616.33|4615.73|4616.2|4615.6|11
1648636340000|2022-03-30 10:32:20|4616.08|4615.48|4616.08|4615.48|4616.08|4615.48|4615.83|4615.23|46
1648636350000|2022-03-30 10:32:30|4616.33|4615.73|4616.08|4615.48|4616.33|4615.73|4616.08|4615.48|33
1648636360000|2022-03-30 10:32:40|||||||||2
1648636370000|2022-03-30 10:32:50|4616.2|4615.6|4616.33|4615.73|4616.33|4615.73|4616.2|4615.6|4
1648636390000|2022-03-30 10:33:10|4616.2|4615.6|4616.2|4615.6|4616.33|4615.73|4616.08|4615.48|10
1648636400000|2022-03-30 10:33:20|4616.08|4615.48|4616.08|4615.48|4616.2|4615.6|4616.08|4615.48|5
1648636410000|2022-03-30 10:33:30|4615.95|4615.35|4615.83|4615.23|4615.95|4615.35|4615.83|4615.23|0
1648636420000|2022-03-30 10:33:40|4615.95|4615.35|4616.08|4615.48|4616.08|4615.48|4615.83|4615.23|11
1648636430000|2022-03-30 10:33:50|||||||||3
1648636440000|2022-03-30 10:34:00|4616.33|4615.73|4616.08|4615.48|4616.33|4615.73|4616.08|4615.48|24
1648636450000|2022-03-30 10:34:10|4616.2|4615.6|4616.33|4615.73|4616.33|4615.73|4616.2|4615.6|4
1648636460000|2022-03-30 10:34:20|4616.08|4615.48|4616.08|4615.48|4616.08|4615.48|4616.08|4615.48|5
1648636470000|2022-03-30 10:34:30|||||||||3
1648636490000|2022-03-30 10:34:50|4615.95|4615.35|4616.08|4615.48|4616.08|4615.48|4615.95|4615.35|12
1648636500000|2022-03-30 10:35:00|4615.95|4615.35|4616.33|4615.73|4616.33|4615.73|4615.95|4615.35|28
1648636520000|2022-03-30 10:35:20|4616.08|4615.48|4616.08|4615.48|4616.2|4615.6|4616.08|4615.48|10
1648636540000|2022-03-30 10:35:40|4615.83|4615.23|4615.83|4615.23|4615.83|4615.23|4615.83|4615.23|23
1648636550000|2022-03-30 10:35:50|4616.08|4615.48|4616.08|4615.48|4616.08|4615.48|4616.08|4615.48|7
1648636560000|2022-03-30 10:36:00|||||||||1
1648636570000|2022-03-30 10:36:10|4616.33|4615.73|4616.58|4615.98|4616.58|4615.98|4616.33|4615.73|19
1648636580000|2022-03-30 10:36:20|4616.83|4616.23|4616.58|4615.98|4616.83|4616.23|4616.33|4615.73|31
1648636590000|2022-03-30 10:36:30|4616.45|4615.85|4616.45|4615.85|4616.58|4615.98|4616.33|4615.73|19
1648636600000|2022-03-30 10:36:40|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|4616.33|4615.73|5
1648636610000|2022-03-30 10:36:50|4616.45|4615.85|4616.45|4615.85|4616.58|4615.98|4616.33|4615.73|13
1648636620000|2022-03-30 10:37:00|4616.58|4615.98|4616.2|4615.6|4616.58|4615.98|4616.08|4615.48|35
1648636630000|2022-03-30 10:37:10|4616.08|4615.48|4616.33|4615.73|4616.33|4615.73|4616.08|4615.48|15
1648636640000|2022-03-30 10:37:20|||||||||5
1648636650000|2022-03-30 10:37:30|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|18
1648636660000|2022-03-30 10:37:40|4616.45|4615.85|4616.45|4615.85|4616.58|4615.98|4616.45|4615.85|23
1648636670000|2022-03-30 10:37:50|4616.33|4615.73|4616.58|4615.98|4616.58|4615.98|4616.33|4615.73|4
1648636680000|2022-03-30 10:38:00|4616.45|4615.85|4616.58|4615.98|4616.58|4615.98|4616.45|4615.85|3
1648636690000|2022-03-30 10:38:10|4616.45|4615.85|4616.45|4615.85|4616.58|4615.98|4616.33|4615.73|9
1648636700000|2022-03-30 10:38:20|4616.33|4615.73|4616.58|4615.98|4616.58|4615.98|4616.33|4615.73|3
1648636710000|2022-03-30 10:38:30|4616.33|4615.73|4616.33|4615.73|4616.33|4615.73|4616.33|4615.73|6
1648636720000|2022-03-30 10:38:40|4616.45|4615.85|4616.58|4615.98|4616.58|4615.98|4616.45|4615.85|12
1648636730000|2022-03-30 10:38:50|4616.33|4615.73|4616.58|4615.98|4616.58|4615.98|4616.33|4615.73|6
1648636750000|2022-03-30 10:39:10|4616.83|4616.23|4617.2|4616.6|4617.2|4616.6|4616.83|4616.23|33
1648636760000|2022-03-30 10:39:20|4617.33|4616.73|4617.08|4616.48|4617.33|4616.73|4617.08|4616.48|18
1648636770000|2022-03-30 10:39:30|4617.33|4616.73|4617.08|4616.48|4617.33|4616.73|4617.08|4616.48|37
1648636780000|2022-03-30 10:39:40|||||||||2
1648636790000|2022-03-30 10:39:50|4617.33|4616.73|4616.83|4616.23|4617.33|4616.73|4616.83|4616.23|101
1648636800000|2022-03-30 10:40:00|4616.33|4615.73|4616.33|4615.73|4616.33|4615.73|4615.83|4615.23|34
1648636810000|2022-03-30 10:40:10|4616.08|4615.48|4616.33|4615.73|4616.33|4615.73|4616.08|4615.48|10
1648636820000|2022-03-30 10:40:20|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|17
1648636830000|2022-03-30 10:40:30|4617.08|4616.48|4616.58|4615.98|4617.08|4616.48|4616.58|4615.98|25
1648636840000|2022-03-30 10:40:40|4616.83|4616.23|4616.58|4615.98|4616.95|4616.35|4616.58|4615.98|10
1648636850000|2022-03-30 10:40:50|4616.33|4615.73|4616.33|4615.73|4616.33|4615.73|4616.33|4615.73|10
1648636860000|2022-03-30 10:41:00|4616.58|4615.98|4616.58|4615.98|4616.7|4616.1|4616.33|4615.73|13
1648636870000|2022-03-30 10:41:10|4616.7|4616.1|4616.7|4616.1|4616.83|4616.23|4616.45|4615.85|16
1648636880000|2022-03-30 10:41:20|4616.83|4616.23|4617.33|4616.73|4617.33|4616.73|4616.7|4616.1|23
1648636890000|2022-03-30 10:41:30|4617.58|4616.98|4617.58|4616.98|4617.58|4616.98|4617.33|4616.73|24
1648636900000|2022-03-30 10:41:40|4617.33|4616.73|4617.58|4616.98|4617.58|4616.98|4617.33|4616.73|19
1648636910000|2022-03-30 10:41:50|||||||||6
1648636920000|2022-03-30 10:42:00|4617.45|4616.85|4617.58|4616.98|4617.58|4616.98|4617.33|4616.73|10
1648636930000|2022-03-30 10:42:10|4617.45|4616.85|4617.58|4616.98|4617.58|4616.98|4617.45|4616.85|6
1648636940000|2022-03-30 10:42:20|4617.33|4616.73|4617.33|4616.73|4617.33|4616.73|4617.08|4616.48|29
1648636950000|2022-03-30 10:42:30|4617.2|4616.6|4617.08|4616.48|4617.2|4616.6|4617.08|4616.48|34
1648636960000|2022-03-30 10:42:40|4617.2|4616.6|4617.58|4616.98|4617.58|4616.98|4617.2|4616.6|38
1648636970000|2022-03-30 10:42:50|4617.83|4617.23|4618.08|4617.48|4618.08|4617.48|4617.83|4617.23|51
1648636980000|2022-03-30 10:43:00|4618.2|4617.6|4617.83|4617.23|4618.2|4617.6|4617.83|4617.23|58
1648636990000|2022-03-30 10:43:10|||||||||3
1648637000000|2022-03-30 10:43:20|4617.58|4616.98|4617.83|4617.23|4617.83|4617.23|4617.58|4616.98|17
1648637010000|2022-03-30 10:43:30|4617.58|4616.98|4617.83|4617.23|4617.83|4617.23|4617.58|4616.98|5
1648637020000|2022-03-30 10:43:40|4618.08|4617.48|4618.08|4617.48|4618.08|4617.48|4618.08|4617.48|15
1648637030000|2022-03-30 10:43:50|||||||||6
1648637040000|2022-03-30 10:44:00|4617.83|4617.23|4617.08|4616.48|4617.83|4617.23|4617.08|4616.48|50
1648637050000|2022-03-30 10:44:10|4616.83|4616.23|4617.33|4616.73|4617.33|4616.73|4616.83|4616.23|29
1648637060000|2022-03-30 10:44:20|4617.2|4616.6|4617.33|4616.73|4617.33|4616.73|4617.08|4616.48|10
1648637070000|2022-03-30 10:44:30|4617.08|4616.48|4617.08|4616.48|4617.08|4616.48|4617.08|4616.48|29
1648637080000|2022-03-30 10:44:40|4616.83|4616.23|4617.08|4616.48|4617.2|4616.6|4616.83|4616.23|55
1648637090000|2022-03-30 10:44:50|4617.33|4616.73|4617.2|4616.6|4617.33|4616.73|4617.08|4616.48|13
1648637100000|2022-03-30 10:45:00|4617.33|4616.73|4617.45|4616.85|4617.45|4616.85|4617.2|4616.6|6
1648637110000|2022-03-30 10:45:10|4617.58|4616.98|4617.83|4617.23|4617.95|4617.35|4617.58|4616.98|35
1648637120000|2022-03-30 10:45:20|4618.08|4617.48|4618.08|4617.48|4618.08|4617.48|4618.08|4617.48|8
1648637130000|2022-03-30 10:45:30|||||||||19
1648637140000|2022-03-30 10:45:40|4617.83|4617.23|4617.83|4617.23|4617.83|4617.23|4617.83|4617.23|3
1648637150000|2022-03-30 10:45:50|4617.58|4616.98|4617.83|4617.23|4617.83|4617.23|4617.58|4616.98|10
1648637160000|2022-03-30 10:46:00|4618.33|4617.73|4618.58|4617.98|4618.58|4617.98|4618.33|4617.73|24
1648637170000|2022-03-30 10:46:10|4618.33|4617.73|4618.58|4617.98|4618.58|4617.98|4618.33|4617.73|12
1648637180000|2022-03-30 10:46:20|||||||||1
1648637190000|2022-03-30 10:46:30|4618.33|4617.73|4618.58|4617.98|4618.58|4617.98|4618.33|4617.73|13
1648637200000|2022-03-30 10:46:40|4618.45|4617.85|4618.58|4617.98|4618.58|4617.98|4618.33|4617.73|2
1648637210000|2022-03-30 10:46:50|4618.45|4617.85|4618.58|4617.98|4618.58|4617.98|4618.45|4617.85|3
1648637220000|2022-03-30 10:47:00|4618.83|4618.23|4618.83|4618.23|4618.83|4618.23|4618.83|4618.23|12
1648637230000|2022-03-30 10:47:10|||||||||7
1648637240000|2022-03-30 10:47:20|4618.95|4618.35|4619.08|4618.48|4619.08|4618.48|4618.95|4618.35|36
1648637250000|2022-03-30 10:47:30|4619.33|4618.73|4619.58|4618.98|4619.58|4618.98|4619.33|4618.73|113
1648637260000|2022-03-30 10:47:40|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|4619.58|4618.98|72
1648637270000|2022-03-30 10:47:50|4619.58|4618.98|4619.58|4618.98|4619.58|4618.98|4619.58|4618.98|16
1648637280000|2022-03-30 10:48:00|4619.7|4619.1|4619.58|4618.98|4619.7|4619.1|4619.33|4618.73|55
1648637290000|2022-03-30 10:48:10|4619.83|4619.23|4619.95|4619.35|4619.95|4619.35|4619.7|4619.1|11
1648637300000|2022-03-30 10:48:20|4620.08|4619.48|4620.08|4619.48|4620.08|4619.48|4619.83|4619.23|17
1648637310000|2022-03-30 10:48:30|4620.33|4619.73|4620.58|4619.98|4620.58|4619.98|4620.33|4619.73|101
1648637320000|2022-03-30 10:48:40|4620.7|4620.1|4620.33|4619.73|4620.7|4620.1|4620.33|4619.73|116
1648637330000|2022-03-30 10:48:50|4620.45|4619.85|4620.58|4619.98|4620.58|4619.98|4620.45|4619.85|38
1648637340000|2022-03-30 10:49:00|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|4620.08|4619.48|29
1648637350000|2022-03-30 10:49:10|4620.08|4619.48|4620.08|4619.48|4620.08|4619.48|4620.08|4619.48|10
1648637360000|2022-03-30 10:49:20|4619.83|4619.23|4620.08|4619.48|4620.08|4619.48|4619.83|4619.23|17
1648637370000|2022-03-30 10:49:30|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|4
1648637380000|2022-03-30 10:49:40|4620.08|4619.48|4620.08|4619.48|4620.08|4619.48|4620.08|4619.48|16
1648637390000|2022-03-30 10:49:50|4619.95|4619.35|4619.95|4619.35|4620.08|4619.48|4619.95|4619.35|27
1648637400000|2022-03-30 10:50:00|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|19
1648637410000|2022-03-30 10:50:10|4620.08|4619.48|4620.08|4619.48|4620.08|4619.48|4620.08|4619.48|12
1648637420000|2022-03-30 10:50:20|4619.58|4618.98|4619.58|4618.98|4619.58|4618.98|4619.58|4618.98|35
1648637430000|2022-03-30 10:50:30|4619.83|4619.23|4619.58|4618.98|4619.83|4619.23|4619.58|4618.98|13
1648637440000|2022-03-30 10:50:40|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|4619.7|4619.1|10
1648637450000|2022-03-30 10:50:50|4619.95|4619.35|4619.95|4619.35|4620.08|4619.48|4619.95|4619.35|26
1648637460000|2022-03-30 10:51:00|4619.83|4619.23|4620.08|4619.48|4620.08|4619.48|4619.83|4619.23|12
1648637470000|2022-03-30 10:51:10|4619.95|4619.35|4620.33|4619.73|4620.33|4619.73|4619.83|4619.23|21
1648637480000|2022-03-30 10:51:20|4620.58|4619.98|4620.08|4619.48|4620.58|4619.98|4620.08|4619.48|22
1648637490000|2022-03-30 10:51:30|4620.2|4619.6|4620.2|4619.6|4620.2|4619.6|4620.08|4619.48|21
1648637500000|2022-03-30 10:51:40|4620.08|4619.48|4620.2|4619.6|4620.2|4619.6|4620.08|4619.48|1
1648637510000|2022-03-30 10:51:50|4620.58|4619.98|4620.08|4619.48|4620.58|4619.98|4620.08|4619.48|117
1648637520000|2022-03-30 10:52:00|4620.2|4619.6|4620.08|4619.48|4620.33|4619.73|4620.08|4619.48|11
1648637530000|2022-03-30 10:52:10|4620.33|4619.73|4620.33|4619.73|4620.45|4619.85|4620.33|4619.73|21
1648637540000|2022-03-30 10:52:20|4620.2|4619.6|4620.2|4619.6|4620.2|4619.6|4620.2|4619.6|25
1648637550000|2022-03-30 10:52:30|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|3
1648637560000|2022-03-30 10:52:40|4620.58|4619.98|4620.58|4619.98|4620.58|4619.98|4620.58|4619.98|25
1648637570000|2022-03-30 10:52:50|4620.7|4620.1|4620.83|4620.23|4620.83|4620.23|4620.7|4620.1|5
1648637580000|2022-03-30 10:53:00|4620.58|4619.98|4620.58|4619.98|4620.58|4619.98|4620.58|4619.98|13
1648637590000|2022-03-30 10:53:10|4620.83|4620.23|4620.58|4619.98|4620.83|4620.23|4620.58|4619.98|24
1648637600000|2022-03-30 10:53:20|4620.7|4620.1|4620.83|4620.23|4620.83|4620.23|4620.58|4619.98|6
1648637610000|2022-03-30 10:53:30|4621.08|4620.48|4621.33|4620.73|4621.33|4620.73|4621.08|4620.48|65
1648637620000|2022-03-30 10:53:40|||||||||11
1648637630000|2022-03-30 10:53:50|4621.08|4620.48|4620.83|4620.23|4621.08|4620.48|4620.83|4620.23|43
1648637640000|2022-03-30 10:54:00|4621.08|4620.48|4621.08|4620.48|4621.08|4620.48|4621.08|4620.48|44
1648637650000|2022-03-30 10:54:10|4620.83|4620.23|4620.33|4619.73|4620.83|4620.23|4620.33|4619.73|45
1648637660000|2022-03-30 10:54:20|||||||||9
1648637670000|2022-03-30 10:54:30|4620.45|4619.85|4620.33|4619.73|4620.45|4619.85|4620.33|4619.73|30
1648637680000|2022-03-30 10:54:40|4620.2|4619.6|4620.58|4619.98|4620.58|4619.98|4620.2|4619.6|51
1648637690000|2022-03-30 10:54:50|4620.45|4619.85|4620.58|4619.98|4620.83|4620.23|4620.45|4619.85|42
1648637700000|2022-03-30 10:55:00|4620.7|4620.1|4621.08|4620.48|4621.08|4620.48|4620.7|4620.1|12
1648637710000|2022-03-30 10:55:10|4620.95|4620.35|4620.45|4619.85|4621.08|4620.48|4620.45|4619.85|65
1648637720000|2022-03-30 10:55:20|4620.33|4619.73|4620.08|4619.48|4620.33|4619.73|4620.08|4619.48|73
1648637730000|2022-03-30 10:55:30|4620.33|4619.73|4620.08|4619.48|4620.33|4619.73|4620.08|4619.48|13
1648637740000|2022-03-30 10:55:40|||||||||23
1648637750000|2022-03-30 10:55:50|4619.95|4619.35|4619.95|4619.35|4619.95|4619.35|4619.95|4619.35|18
1648637760000|2022-03-30 10:56:00|4619.83|4619.23|4620.08|4619.48|4620.08|4619.48|4619.83|4619.23|17
1648637770000|2022-03-30 10:56:10|4619.95|4619.35|4619.83|4619.23|4619.95|4619.35|4619.83|4619.23|7
1648637780000|2022-03-30 10:56:20|4619.58|4618.98|4619.83|4619.23|4619.83|4619.23|4619.58|4618.98|58
1648637790000|2022-03-30 10:56:30|4620.08|4619.48|4619.83|4619.23|4620.08|4619.48|4619.83|4619.23|37
1648637800000|2022-03-30 10:56:40|||||||||12
1648637810000|2022-03-30 10:56:50|4619.58|4618.98|4619.58|4618.98|4619.58|4618.98|4619.33|4618.73|140
1648637820000|2022-03-30 10:57:00|4619.45|4618.85|4619.58|4618.98|4619.58|4618.98|4619.33|4618.73|79
1648637830000|2022-03-30 10:57:10|4619.33|4618.73|4619.33|4618.73|4619.45|4618.85|4619.33|4618.73|31
1648637840000|2022-03-30 10:57:20|||||||||8
1648637850000|2022-03-30 10:57:30|4619.58|4618.98|4619.58|4618.98|4619.58|4618.98|4619.58|4618.98|12
1648637860000|2022-03-30 10:57:40|||||||||14
1648637870000|2022-03-30 10:57:50|||||||||8
1648637880000|2022-03-30 10:58:00|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|39
1648637890000|2022-03-30 10:58:10|4619.58|4618.98|4619.58|4618.98|4619.58|4618.98|4619.58|4618.98|30
1648637900000|2022-03-30 10:58:20|4619.33|4618.73|4618.83|4618.23|4619.33|4618.73|4618.83|4618.23|167
1648637910000|2022-03-30 10:58:30|4618.7|4618.1|4618.83|4618.23|4618.83|4618.23|4618.58|4617.98|54
1648637920000|2022-03-30 10:58:40|4619.08|4618.48|4619.08|4618.48|4619.08|4618.48|4618.83|4618.23|74
1648637930000|2022-03-30 10:58:50|4619.33|4618.73|4619.2|4618.6|4619.58|4618.98|4619.08|4618.48|56
1648637940000|2022-03-30 10:59:00|4619.33|4618.73|4619.33|4618.73|4619.33|4618.73|4619.33|4618.73|29
1648637950000|2022-03-30 10:59:10|4619.45|4618.85|4619.45|4618.85|4619.58|4618.98|4619.33|4618.73|10
1648637960000|2022-03-30 10:59:20|4619.33|4618.73|4619.58|4618.98|4619.58|4618.98|4619.33|4618.73|72
1648637970000|2022-03-30 10:59:30|4619.83|4619.23|4619.58|4618.98|4619.83|4619.23|4619.58|4618.98|24
1648637980000|2022-03-30 10:59:40|4618.83|4618.23|4618.83|4618.23|4618.83|4618.23|4618.58|4617.98|92
1648637990000|2022-03-30 10:59:50|4619.33|4618.73|4619.83|4619.23|4619.83|4619.23|4619.08|4618.48|160
1648638000000|2022-03-30 11:00:00|4619.7|4619.1|4620.08|4619.48|4620.08|4619.48|4619.33|4618.73|178
1648638010000|2022-03-30 11:00:10|4619.83|4619.23|4619.7|4619.1|4619.83|4619.23|4619.58|4618.98|49
1648638020000|2022-03-30 11:00:20|4619.83|4619.23|4620.58|4619.98|4620.58|4619.98|4619.83|4619.23|106
1648638030000|2022-03-30 11:00:30|4620.83|4620.23|4620.83|4620.23|4620.83|4620.23|4620.83|4620.23|31
1648638040000|2022-03-30 11:00:40|4620.95|4620.35|4621.08|4620.48|4621.33|4620.73|4620.95|4620.35|112
1648638050000|2022-03-30 11:00:50|||||||||9
1648638060000|2022-03-30 11:01:00|4620.83|4620.23|4620.58|4619.98|4620.83|4620.23|4620.58|4619.98|84
1648638070000|2022-03-30 11:01:10|4620.2|4619.6|4620.08|4619.48|4620.2|4619.6|4619.7|4619.1|102
1648638080000|2022-03-30 11:01:20|4620.2|4619.6|4620.33|4619.73|4620.45|4619.85|4620.08|4619.48|9
1648638090000|2022-03-30 11:01:30|4620.2|4619.6|4620.08|4619.48|4620.2|4619.6|4620.08|4619.48|4
1648638100000|2022-03-30 11:01:40|4620.2|4619.6|4620.08|4619.48|4620.2|4619.6|4620.08|4619.48|8
1648638110000|2022-03-30 11:01:50|4620.2|4619.6|4620.08|4619.48|4620.33|4619.73|4619.83|4619.23|103
1648638120000|2022-03-30 11:02:00|4619.95|4619.35|4620.45|4619.85|4620.45|4619.85|4619.95|4619.35|17
1648638130000|2022-03-30 11:02:10|4620.58|4619.98|4621.33|4620.73|4621.33|4620.73|4620.58|4619.98|90
1648638140000|2022-03-30 11:02:20|4621.45|4620.85|4623.33|4622.73|4623.33|4622.73|4621.45|4620.85|361
1648638150000|2022-03-30 11:02:30|4623.08|4622.48|4622.83|4622.23|4623.08|4622.48|4622.83|4622.23|140
1648638160000|2022-03-30 11:02:40|4622.58|4621.98|4622.83|4622.23|4622.83|4622.23|4622.58|4621.98|109
1648638170000|2022-03-30 11:02:50|4622.58|4621.98|4622.58|4621.98|4622.83|4622.23|4622.33|4621.73|64
1648638180000|2022-03-30 11:03:00|4622.45|4621.85|4622.08|4621.48|4622.45|4621.85|4621.58|4620.98|68
1648638190000|2022-03-30 11:03:10|4622.2|4621.6|4622.45|4621.85|4622.58|4621.98|4622.08|4621.48|24
1648638200000|2022-03-30 11:03:20|4622.33|4621.73|4623.08|4622.48|4623.08|4622.48|4622.33|4621.73|36
1648638210000|2022-03-30 11:03:30|4623.2|4622.6|4622.58|4621.98|4623.33|4622.73|4622.45|4621.85|70
1648638220000|2022-03-30 11:03:40|4622.33|4621.73|4622.58|4621.98|4622.58|4621.98|4622.2|4621.6|19
1648638230000|2022-03-30 11:03:50|4622.83|4622.23|4622.33|4621.73|4622.83|4622.23|4622.33|4621.73|98
1648638240000|2022-03-30 11:04:00|4622.08|4621.48|4622.33|4621.73|4622.33|4621.73|4621.83|4621.23|19
1648638250000|2022-03-30 11:04:10|4622.45|4621.85|4622.33|4621.73|4622.45|4621.85|4622.08|4621.48|17
1648638260000|2022-03-30 11:04:20|4622.08|4621.48|4622.08|4621.48|4622.08|4621.48|4621.83|4621.23|73
1648638280000|2022-03-30 11:04:40|4621.95|4621.35|4621.95|4621.35|4621.95|4621.35|4621.95|4621.35|23
1648638290000|2022-03-30 11:04:50|4621.83|4621.23|4621.83|4621.23|4621.95|4621.35|4621.83|4621.23|3
1648638300000|2022-03-30 11:05:00|4621.58|4620.98|4621.58|4620.98|4621.58|4620.98|4621.33|4620.73|62
1648638310000|2022-03-30 11:05:10|||||||||2
1648638320000|2022-03-30 11:05:20|||||||||15
1648638330000|2022-03-30 11:05:30|4621.33|4620.73|4620.58|4619.98|4621.33|4620.73|4620.58|4619.98|50
1648638340000|2022-03-30 11:05:40|4620.7|4620.1|4620.45|4619.85|4620.83|4620.23|4620.45|4619.85|46
1648638350000|2022-03-30 11:05:50|4620.58|4619.98|4620.83|4620.23|4620.83|4620.23|4620.45|4619.85|26
1648638360000|2022-03-30 11:06:00|4620.58|4619.98|4620.83|4620.23|4620.95|4620.35|4620.58|4619.98|27
1648638370000|2022-03-30 11:06:10|4620.58|4619.98|4620.58|4619.98|4620.83|4620.23|4620.58|4619.98|76
1648638380000|2022-03-30 11:06:20|4620.7|4620.1|4620.33|4619.73|4620.95|4620.35|4620.08|4619.48|93
1648638390000|2022-03-30 11:06:30|4620.45|4619.85|4620.2|4619.6|4620.45|4619.85|4620.2|4619.6|10
1648638400000|2022-03-30 11:06:40|4620.08|4619.48|4620.2|4619.6|4620.33|4619.73|4620.08|4619.48|16
1648638410000|2022-03-30 11:06:50|4620.08|4619.48|4620.08|4619.48|4620.08|4619.48|4620.08|4619.48|2
1648638420000|2022-03-30 11:07:00|4619.83|4619.23|4620.08|4619.48|4620.08|4619.48|4619.58|4618.98|76
1648638430000|2022-03-30 11:07:10|4620.33|4619.73|4619.83|4619.23|4620.33|4619.73|4619.83|4619.23|25
1648638440000|2022-03-30 11:07:20|4619.58|4618.98|4619.58|4618.98|4619.58|4618.98|4619.58|4618.98|3
1648638450000|2022-03-30 11:07:30|4619.45|4618.85|4619.83|4619.23|4619.83|4619.23|4619.45|4618.85|35
1648638460000|2022-03-30 11:07:40|4619.58|4618.98|4619.45|4618.85|4619.83|4619.23|4619.45|4618.85|56
1648638470000|2022-03-30 11:07:50|4619.58|4618.98|4619.33|4618.73|4619.58|4618.98|4619.33|4618.73|10
1648638480000|2022-03-30 11:08:00|4619.58|4618.98|4619.58|4618.98|4619.7|4619.1|4619.58|4618.98|48
1648638490000|2022-03-30 11:08:10|4619.83|4619.23|4620.33|4619.73|4620.33|4619.73|4619.83|4619.23|29
1648638500000|2022-03-30 11:08:20|4620.08|4619.48|4619.83|4619.23|4620.08|4619.48|4619.83|4619.23|31
1648638510000|2022-03-30 11:08:30|4619.58|4618.98|4619.58|4618.98|4619.58|4618.98|4619.58|4618.98|6
1648638520000|2022-03-30 11:08:40|4619.33|4618.73|4619.58|4618.98|4619.58|4618.98|4619.33|4618.73|16
1648638530000|2022-03-30 11:08:50|4619.33|4618.73|4619.58|4618.98|4619.58|4618.98|4619.33|4618.73|10
1648638540000|2022-03-30 11:09:00|4619.33|4618.73|4619.08|4618.48|4619.33|4618.73|4619.08|4618.48|40
1648638550000|2022-03-30 11:09:10|4619.33|4618.73|4619.33|4618.73|4619.33|4618.73|4619.33|4618.73|5
1648638560000|2022-03-30 11:09:20|4619.2|4618.6|4619.45|4618.85|4619.58|4618.98|4619.2|4618.6|34
1648638570000|2022-03-30 11:09:30|4619.33|4618.73|4619.58|4618.98|4619.83|4619.23|4619.33|4618.73|19
1648638590000|2022-03-30 11:09:50|4619.45|4618.85|4619.58|4618.98|4619.58|4618.98|4619.45|4618.85|18
1648638600000|2022-03-30 11:10:00|||||||||2
1648638610000|2022-03-30 11:10:10|4619.45|4618.85|4619.33|4618.73|4619.45|4618.85|4619.33|4618.73|5
1648638620000|2022-03-30 11:10:20|4619.58|4618.98|4619.83|4619.23|4619.83|4619.23|4619.33|4618.73|23
1648638630000|2022-03-30 11:10:30|4620.08|4619.48|4619.83|4619.23|4620.08|4619.48|4619.83|4619.23|47
1648638640000|2022-03-30 11:10:40|4620.08|4619.48|4619.83|4619.23|4620.08|4619.48|4619.83|4619.23|12
1648638650000|2022-03-30 11:10:50|4620.08|4619.48|4619.83|4619.23|4620.08|4619.48|4619.83|4619.23|4
1648638660000|2022-03-30 11:11:00|4619.95|4619.35|4620.08|4619.48|4620.08|4619.48|4619.95|4619.35|3
1648638670000|2022-03-30 11:11:10|4619.95|4619.35|4620.08|4619.48|4620.08|4619.48|4619.83|4619.23|24
1648638680000|2022-03-30 11:11:20|4619.95|4619.35|4619.83|4619.23|4620.08|4619.48|4619.83|4619.23|4
1648638690000|2022-03-30 11:11:30|4619.58|4618.98|4619.95|4619.35|4620.08|4619.48|4619.58|4618.98|31
1648638700000|2022-03-30 11:11:40|4620.08|4619.48|4619.58|4618.98|4620.08|4619.48|4619.58|4618.98|26
1648638710000|2022-03-30 11:11:50|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|45
1648638720000|2022-03-30 11:12:00|4619.95|4619.35|4619.33|4618.73|4620.08|4619.48|4619.33|4618.73|62
1648638730000|2022-03-30 11:12:10|4619.2|4618.6|4619.08|4618.48|4619.2|4618.6|4618.95|4618.35|18
1648638740000|2022-03-30 11:12:20|4619.33|4618.73|4619.08|4618.48|4619.33|4618.73|4619.08|4618.48|21
1648638750000|2022-03-30 11:12:30|4619.33|4618.73|4619.2|4618.6|4619.33|4618.73|4619.2|4618.6|18
1648638760000|2022-03-30 11:12:40|4619.33|4618.73|4619.83|4619.23|4620.58|4619.98|4619.33|4618.73|142
1648638770000|2022-03-30 11:12:50|||||||||14
1648638780000|2022-03-30 11:13:00|4619.95|4619.35|4620.33|4619.73|4620.33|4619.73|4619.95|4619.35|28
1648638790000|2022-03-30 11:13:10|||||||||1
1648638800000|2022-03-30 11:13:20|4620.58|4619.98|4620.58|4619.98|4620.83|4620.23|4620.58|4619.98|54
1648638810000|2022-03-30 11:13:30|4620.7|4620.1|4620.33|4619.73|4620.83|4620.23|4620.33|4619.73|56
1648638820000|2022-03-30 11:13:40|4620.58|4619.98|4620.58|4619.98|4620.58|4619.98|4620.33|4619.73|32
1648638830000|2022-03-30 11:13:50|||||||||23
1648638840000|2022-03-30 11:14:00|4620.83|4620.23|4620.83|4620.23|4620.83|4620.23|4620.83|4620.23|13
1648638850000|2022-03-30 11:14:10|4620.58|4619.98|4620.58|4619.98|4620.58|4619.98|4620.33|4619.73|59
1648638860000|2022-03-30 11:14:20|4620.33|4619.73|4620.45|4619.85|4620.58|4619.98|4620.33|4619.73|10
1648638870000|2022-03-30 11:14:30|4620.58|4619.98|4620.58|4619.98|4620.58|4619.98|4620.58|4619.98|2
1648638880000|2022-03-30 11:14:40|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|10
1648638890000|2022-03-30 11:14:50|4620.08|4619.48|4620.08|4619.48|4620.2|4619.6|4620.08|4619.48|73
1648638900000|2022-03-30 11:15:00|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|4619.58|4618.98|110
1648638910000|2022-03-30 11:15:10|4619.58|4618.98|4619.08|4618.48|4619.58|4618.98|4619.08|4618.48|27
1648638920000|2022-03-30 11:15:20|4619.33|4618.73|4619.08|4618.48|4619.33|4618.73|4619.08|4618.48|16
1648638930000|2022-03-30 11:15:30|4619.2|4618.6|4619.83|4619.23|4619.83|4619.23|4619.08|4618.48|47
1648638940000|2022-03-30 11:15:40|||||||||2
1648638950000|2022-03-30 11:15:50|||||||||1
1648638960000|2022-03-30 11:16:00|4619.33|4618.73|4619.58|4618.98|4619.58|4618.98|4619.33|4618.73|71
1648638970000|2022-03-30 11:16:10|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|81
1648638980000|2022-03-30 11:16:20|||||||||6
1648638990000|2022-03-30 11:16:30|4619.7|4619.1|4619.58|4618.98|4619.7|4619.1|4619.58|4618.98|16
1648639000000|2022-03-30 11:16:40|4619.45|4618.85|4619.58|4618.98|4619.58|4618.98|4619.45|4618.85|12
1648639010000|2022-03-30 11:16:50|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|165
1648639020000|2022-03-30 11:17:00|||||||||1
1648639030000|2022-03-30 11:17:10|4620.08|4619.48|4620.33|4619.73|4620.33|4619.73|4620.08|4619.48|67
1648639040000|2022-03-30 11:17:20|||||||||4
1648639050000|2022-03-30 11:17:30|||||||||1
1648639060000|2022-03-30 11:17:40|4620.58|4619.98|4620.58|4619.98|4620.58|4619.98|4620.33|4619.73|123
1648639080000|2022-03-30 11:18:00|4620.83|4620.23|4620.58|4619.98|4621.08|4620.48|4620.58|4619.98|141
1648639090000|2022-03-30 11:18:10|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|7
1648639100000|2022-03-30 11:18:20|||||||||1
1648639110000|2022-03-30 11:18:30|4620.08|4619.48|4620.08|4619.48|4620.08|4619.48|4620.08|4619.48|6
1648639120000|2022-03-30 11:18:40|||||||||1
1648639130000|2022-03-30 11:18:50|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|4620.08|4619.48|31
1648639140000|2022-03-30 11:19:00|4620.08|4619.48|4620.08|4619.48|4620.08|4619.48|4620.08|4619.48|5
1648639150000|2022-03-30 11:19:10|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|5
1648639160000|2022-03-30 11:19:20|4620.08|4619.48|4620.33|4619.73|4620.33|4619.73|4620.08|4619.48|22
1648639170000|2022-03-30 11:19:30|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|4619.83|4619.23|38
1648639180000|2022-03-30 11:19:40|4620.08|4619.48|4619.58|4618.98|4620.08|4619.48|4619.58|4618.98|61
1648639190000|2022-03-30 11:19:50|||||||||2
1648639200000|2022-03-30 11:20:00|4619.33|4618.73|4619.08|4618.48|4619.33|4618.73|4619.08|4618.48|58
1648639210000|2022-03-30 11:20:10|4619.33|4618.73|4619.33|4618.73|4619.33|4618.73|4619.33|4618.73|6
1648639220000|2022-03-30 11:20:20|4619.58|4618.98|4620.08|4619.48|4620.08|4619.48|4619.58|4618.98|41
1648639230000|2022-03-30 11:20:30|4620.33|4619.73|4620.58|4619.98|4620.83|4620.23|4620.33|4619.73|39
1648639240000|2022-03-30 11:20:40|4620.7|4620.1|4621.08|4620.48|4621.2|4620.6|4620.7|4620.1|45
1648639250000|2022-03-30 11:20:50|4621.33|4620.73|4621.83|4621.23|4621.83|4621.23|4621.33|4620.73|60
1648639260000|2022-03-30 11:21:00|4622.08|4621.48|4622.08|4621.48|4622.33|4621.73|4622.08|4621.48|99
1648639270000|2022-03-30 11:21:10|4622.2|4621.6|4621.95|4621.35|4622.33|4621.73|4621.95|4621.35|25
1648639280000|2022-03-30 11:21:20|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|4621.58|4620.98|46
1648639290000|2022-03-30 11:21:30|4621.7|4621.1|4621.7|4621.1|4621.7|4621.1|4621.7|4621.1|15
1648639300000|2022-03-30 11:21:40|4621.83|4621.23|4621.58|4620.98|4621.83|4621.23|4621.58|4620.98|64
1648639310000|2022-03-30 11:21:50|4621.45|4620.85|4621.33|4620.73|4621.58|4620.98|4621.33|4620.73|14
1648639320000|2022-03-30 11:22:00|4621.58|4620.98|4621.33|4620.73|4621.58|4620.98|4621.33|4620.73|32
1648639330000|2022-03-30 11:22:10|4621.58|4620.98|4621.45|4620.85|4621.58|4620.98|4621.45|4620.85|19
1648639340000|2022-03-30 11:22:20|4621.58|4620.98|4621.33|4620.73|4621.58|4620.98|4621.33|4620.73|52
1648639350000|2022-03-30 11:22:30|4621.2|4620.6|4621.08|4620.48|4621.33|4620.73|4621.08|4620.48|25
1648639360000|2022-03-30 11:22:40|4620.95|4620.35|4620.83|4620.23|4620.95|4620.35|4620.83|4620.23|2
1648639370000|2022-03-30 11:22:50|4620.58|4619.98|4620.83|4620.23|4620.83|4620.23|4620.58|4619.98|66
1648639380000|2022-03-30 11:23:00|4620.95|4620.35|4622.08|4621.48|4622.08|4621.48|4620.95|4620.35|53
1648639390000|2022-03-30 11:23:10|4621.58|4620.98|4621.33|4620.73|4621.58|4620.98|4621.33|4620.73|52
1648639400000|2022-03-30 11:23:20|4621.08|4620.48|4621.33|4620.73|4621.33|4620.73|4621.08|4620.48|15
1648639410000|2022-03-30 11:23:30|4621.58|4620.98|4621.33|4620.73|4621.58|4620.98|4621.33|4620.73|27
1648639430000|2022-03-30 11:23:50|4621.58|4620.98|4621.33|4620.73|4621.58|4620.98|4621.33|4620.73|16
1648639440000|2022-03-30 11:24:00|||||||||1
1648639450000|2022-03-30 11:24:10|4621.08|4620.48|4621.08|4620.48|4621.33|4620.73|4621.08|4620.48|59
1648639470000|2022-03-30 11:24:30|4621.33|4620.73|4621.33|4620.73|4621.33|4620.73|4621.33|4620.73|11
1648639480000|2022-03-30 11:24:40|4621.2|4620.6|4621.2|4620.6|4621.33|4620.73|4621.2|4620.6|22
1648639490000|2022-03-30 11:24:50|4621.33|4620.73|4621.33|4620.73|4621.33|4620.73|4621.08|4620.48|16
1648639500000|2022-03-30 11:25:00|4621.2|4620.6|4621.08|4620.48|4621.2|4620.6|4621.08|4620.48|13
1648639510000|2022-03-30 11:25:10|4620.95|4620.35|4621.08|4620.48|4621.08|4620.48|4620.95|4620.35|13
1648639520000|2022-03-30 11:25:20|||||||||12
1648639530000|2022-03-30 11:25:30|4620.83|4620.23|4620.58|4619.98|4620.83|4620.23|4620.58|4619.98|15
1648639540000|2022-03-30 11:25:40|4620.7|4620.1|4620.83|4620.23|4621.08|4620.48|4620.7|4620.1|27
1648639550000|2022-03-30 11:25:50|||||||||2
1648639560000|2022-03-30 11:26:00|4621.08|4620.48|4621.08|4620.48|4621.08|4620.48|4621.08|4620.48|10
1648639570000|2022-03-30 11:26:10|4620.95|4620.35|4621.08|4620.48|4621.08|4620.48|4620.83|4620.23|14
1648639580000|2022-03-30 11:26:20|4621.33|4620.73|4621.33|4620.73|4621.33|4620.73|4621.33|4620.73|11
1648639590000|2022-03-30 11:26:30|4621.45|4620.85|4621.58|4620.98|4621.58|4620.98|4621.33|4620.73|11
1648639600000|2022-03-30 11:26:40|4621.83|4621.23|4621.58|4620.98|4621.83|4621.23|4621.58|4620.98|34
1648639610000|2022-03-30 11:26:50|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|12
1648639620000|2022-03-30 11:27:00|4621.58|4620.98|4621.58|4620.98|4621.7|4621.1|4621.33|4620.73|27
1648639630000|2022-03-30 11:27:10|4621.7|4621.1|4621.58|4620.98|4621.83|4621.23|4621.58|4620.98|18
1648639640000|2022-03-30 11:27:20|||||||||13
1648639650000|2022-03-30 11:27:30|4621.45|4620.85|4621.33|4620.73|4621.45|4620.85|4621.33|4620.73|15
1648639660000|2022-03-30 11:27:40|||||||||66
1648639670000|2022-03-30 11:27:50|4621.2|4620.6|4621.33|4620.73|4621.33|4620.73|4621.2|4620.6|17
1648639680000|2022-03-30 11:28:00|4621.2|4620.6|4621.58|4620.98|4621.58|4620.98|4621.08|4620.48|14
1648639690000|2022-03-30 11:28:10|4621.83|4621.23|4621.95|4621.35|4622.08|4621.48|4621.83|4621.23|30
1648639700000|2022-03-30 11:28:20|4621.83|4621.23|4622.08|4621.48|4622.33|4621.73|4621.83|4621.23|41
1648639710000|2022-03-30 11:28:30|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|39
1648639720000|2022-03-30 11:28:40|||||||||8
1648639730000|2022-03-30 11:28:50|4621.58|4620.98|4621.58|4620.98|4621.58|4620.98|4621.58|4620.98|11
1648639740000|2022-03-30 11:29:00|4621.45|4620.85|4621.33|4620.73|4621.58|4620.98|4621.33|4620.73|47
1648639750000|2022-03-30 11:29:10|4621.58|4620.98|4621.33|4620.73|4621.58|4620.98|4621.33|4620.73|16
1648639760000|2022-03-30 11:29:20|4621.45|4620.85|4621.58|4620.98|4621.58|4620.98|4621.33|4620.73|15
1648639770000|2022-03-30 11:29:30|4621.45|4620.85|4621.08|4620.48|4621.58|4620.98|4621.08|4620.48|14
1648639780000|2022-03-30 11:29:40|||||||||7
1648639790000|2022-03-30 11:29:50|4621.2|4620.6|4621.08|4620.48|4621.33|4620.73|4621.08|4620.48|32
1648639800000|2022-03-30 11:30:00|4621.2|4620.6|4620.7|4620.1|4621.2|4620.6|4620.7|4620.1|13
1648639810000|2022-03-30 11:30:10|4620.83|4620.23|4620.83|4620.23|4621.08|4620.48|4620.83|4620.23|21
1648639820000|2022-03-30 11:30:20|4620.7|4620.1|4620.7|4620.1|4620.7|4620.1|4620.7|4620.1|4
1648639830000|2022-03-30 11:30:30|4620.58|4619.98|4620.83|4620.23|4620.83|4620.23|4620.58|4619.98|53
1648639840000|2022-03-30 11:30:40|4620.58|4619.98|4620.58|4619.98|4620.58|4619.98|4620.58|4619.98|18
1648639850000|2022-03-30 11:30:50|4620.83|4620.23|4620.83|4620.23|4620.83|4620.23|4620.83|4620.23|16
1648639860000|2022-03-30 11:31:00|4620.95|4620.35|4621.08|4620.48|4621.08|4620.48|4620.83|4620.23|14
1648639870000|2022-03-30 11:31:10|4621.2|4620.6|4621.08|4620.48|4621.2|4620.6|4621.08|4620.48|8
1648639880000|2022-03-30 11:31:20|4620.95|4620.35|4621.08|4620.48|4621.08|4620.48|4620.95|4620.35|22
1648639890000|2022-03-30 11:31:30|4621.2|4620.6|4621.08|4620.48|4621.33|4620.73|4621.08|4620.48|17
1648639900000|2022-03-30 11:31:40|4621.33|4620.73|4621.33|4620.73|4621.33|4620.73|4621.33|4620.73|21
1648639910000|2022-03-30 11:31:50|4621.2|4620.6|4621.83|4621.23|4621.83|4621.23|4621.08|4620.48|19
1648639920000|2022-03-30 11:32:00|4621.58|4620.98|4621.83|4621.23|4621.83|4621.23|4621.58|4620.98|6
1648639930000|2022-03-30 11:32:10|4622.08|4621.48|4622.33|4621.73|4622.58|4621.98|4622.08|4621.48|77
1648639940000|2022-03-30 11:32:20|4622.45|4621.85|4622.08|4621.48|4622.58|4621.98|4621.95|4621.35|15
1648639950000|2022-03-30 11:32:30|4622.2|4621.6|4622.58|4621.98|4622.58|4621.98|4622.08|4621.48|33
1648639960000|2022-03-30 11:32:40|4622.33|4621.73|4622.33|4621.73|4622.45|4621.85|4622.33|4621.73|20
1648639970000|2022-03-30 11:32:50|4622.58|4621.98|4622.58|4621.98|4622.58|4621.98|4622.58|4621.98|8
1648639980000|2022-03-30 11:33:00|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|4622.08|4621.48|25
1648639990000|2022-03-30 11:33:10|4622.45|4621.85|4622.58|4621.98|4622.58|4621.98|4622.45|4621.85|9
1648640000000|2022-03-30 11:33:20|||||||||8
1648640010000|2022-03-30 11:33:30|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|43
1648640020000|2022-03-30 11:33:40|4623.08|4622.48|4623.33|4622.73|4623.33|4622.73|4623.08|4622.48|62
1648640030000|2022-03-30 11:33:50|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|14
1648640040000|2022-03-30 11:34:00|4622.83|4622.23|4623.08|4622.48|4623.08|4622.48|4622.83|4622.23|34
1648640050000|2022-03-30 11:34:10|||||||||8
1648640060000|2022-03-30 11:34:20|4622.83|4622.23|4623.08|4622.48|4623.08|4622.48|4622.83|4622.23|40
1648640070000|2022-03-30 11:34:30|4623.33|4622.73|4623.08|4622.48|4623.33|4622.73|4623.08|4622.48|17
1648640080000|2022-03-30 11:34:40|||||||||14
1648640090000|2022-03-30 11:34:50|4623.2|4622.6|4623.33|4622.73|4623.33|4622.73|4623.08|4622.48|18
1648640100000|2022-03-30 11:35:00|4623.45|4622.85|4623.58|4622.98|4623.58|4622.98|4623.45|4622.85|49
1648640110000|2022-03-30 11:35:10|4623.33|4622.73|4623.33|4622.73|4623.45|4622.85|4623.33|4622.73|12
1648640120000|2022-03-30 11:35:20|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|28
1648640130000|2022-03-30 11:35:30|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|15
1648640140000|2022-03-30 11:35:40|4622.95|4622.35|4623.08|4622.48|4623.08|4622.48|4622.95|4622.35|29
1648640150000|2022-03-30 11:35:50|4622.83|4622.23|4623.08|4622.48|4623.08|4622.48|4622.83|4622.23|75
1648640160000|2022-03-30 11:36:00|4622.95|4622.35|4623.08|4622.48|4623.08|4622.48|4622.83|4622.23|18
1648640170000|2022-03-30 11:36:10|4623.45|4622.85|4623.58|4622.98|4623.58|4622.98|4623.33|4622.73|26
1648640180000|2022-03-30 11:36:20|||||||||16
1648640190000|2022-03-30 11:36:30|4623.33|4622.73|4623.33|4622.73|4623.33|4622.73|4623.33|4622.73|11
1648640200000|2022-03-30 11:36:40|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|39
1648640210000|2022-03-30 11:36:50|4623.33|4622.73|4622.95|4622.35|4623.33|4622.73|4622.95|4622.35|18
1648640220000|2022-03-30 11:37:00|4622.83|4622.23|4623.08|4622.48|4623.08|4622.48|4622.83|4622.23|12
1648640230000|2022-03-30 11:37:10|||||||||1
1648640240000|2022-03-30 11:37:20|4622.83|4622.23|4623.08|4622.48|4623.08|4622.48|4622.83|4622.23|16
1648640250000|2022-03-30 11:37:30|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|2
1648640260000|2022-03-30 11:37:40|4622.95|4622.35|4622.95|4622.35|4622.95|4622.35|4622.83|4622.23|14
1648640270000|2022-03-30 11:37:50|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|0
1648640280000|2022-03-30 11:38:00|4622.95|4622.35|4623.33|4622.73|4623.33|4622.73|4622.83|4622.23|35
1648640290000|2022-03-30 11:38:10|4623.08|4622.48|4622.83|4622.23|4623.08|4622.48|4622.83|4622.23|20
1648640300000|2022-03-30 11:38:20|4623.08|4622.48|4622.83|4622.23|4623.08|4622.48|4622.83|4622.23|13
1648640310000|2022-03-30 11:38:30|4622.58|4621.98|4622.58|4621.98|4622.58|4621.98|4622.33|4621.73|81
1648640320000|2022-03-30 11:38:40|4622.45|4621.85|4622.33|4621.73|4622.58|4621.98|4622.33|4621.73|12
1648640330000|2022-03-30 11:38:50|4622.08|4621.48|4622.33|4621.73|4622.33|4621.73|4622.08|4621.48|29
1648640340000|2022-03-30 11:39:00|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|4622.58|4621.98|113
1648640350000|2022-03-30 11:39:10|4622.2|4621.6|4622.33|4621.73|4622.33|4621.73|4622.08|4621.48|107
1648640360000|2022-03-30 11:39:20|4622.58|4621.98|4622.83|4622.23|4622.83|4622.23|4622.45|4621.85|37
1648640370000|2022-03-30 11:39:30|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|4623.08|4622.48|5
1648640380000|2022-03-30 11:39:40|4622.83|4622.23|4622.58|4621.98|4622.83|4622.23|4622.58|4621.98|32
1648640390000|2022-03-30 11:39:50|4622.33|4621.73|4622.58|4621.98|4622.83|4622.23|4622.33|4621.73|57
1648640400000|2022-03-30 11:40:00|4622.7|4622.1|4622.33|4621.73|4622.7|4622.1|4622.33|4621.73|9
1648640410000|2022-03-30 11:40:10|4622.58|4621.98|4622.33|4621.73|4622.58|4621.98|4622.33|4621.73|8
1648640420000|2022-03-30 11:40:20|4622.08|4621.48|4622.33|4621.73|4622.45|4621.85|4622.08|4621.48|21
1648640430000|2022-03-30 11:40:30|4622.2|4621.6|4622.2|4621.6|4622.33|4621.73|4622.08|4621.48|20
1648640440000|2022-03-30 11:40:40|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|4622.08|4621.48|14
1648640450000|2022-03-30 11:40:50|4622.08|4621.48|4622.33|4621.73|4622.33|4621.73|4622.08|4621.48|5
1648640460000|2022-03-30 11:41:00|4622.58|4621.98|4622.33|4621.73|4622.58|4621.98|4622.33|4621.73|5
1648640470000|2022-03-30 11:41:10|4622.45|4621.85|4622.58|4621.98|4622.58|4621.98|4622.45|4621.85|8
1648640480000|2022-03-30 11:41:20|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|14
1648640490000|2022-03-30 11:41:30|4622.2|4621.6|4622.33|4621.73|4622.33|4621.73|4622.2|4621.6|6
1648640500000|2022-03-30 11:41:40|||||||||2
1648640510000|2022-03-30 11:41:50|4622.08|4621.48|4622.2|4621.6|4622.2|4621.6|4622.08|4621.48|37
1648640520000|2022-03-30 11:42:00|4622.08|4621.48|4622.33|4621.73|4622.33|4621.73|4622.08|4621.48|6
1648640530000|2022-03-30 11:42:10|4622.08|4621.48|4622.08|4621.48|4622.33|4621.73|4622.08|4621.48|38
1648640540000|2022-03-30 11:42:20|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|3
1648640550000|2022-03-30 11:42:30|||||||||3
1648640560000|2022-03-30 11:42:40|4622.45|4621.85|4622.58|4621.98|4622.58|4621.98|4622.45|4621.85|6
1648640570000|2022-03-30 11:42:50|4622.45|4621.85|4622.58|4621.98|4622.58|4621.98|4622.45|4621.85|18
1648640580000|2022-03-30 11:43:00|4622.33|4621.73|4622.08|4621.48|4622.58|4621.98|4622.08|4621.48|21
1648640590000|2022-03-30 11:43:10|4621.95|4621.35|4621.83|4621.23|4621.95|4621.35|4621.83|4621.23|22
1648640600000|2022-03-30 11:43:20|4621.95|4621.35|4622.08|4621.48|4622.08|4621.48|4621.95|4621.35|11
1648640610000|2022-03-30 11:43:30|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|13
1648640620000|2022-03-30 11:43:40|||||||||7
1648640630000|2022-03-30 11:43:50|4621.95|4621.35|4622.08|4621.48|4622.08|4621.48|4621.95|4621.35|21
1648640650000|2022-03-30 11:44:10|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|33
1648640660000|2022-03-30 11:44:20|4621.95|4621.35|4621.33|4620.73|4621.95|4621.35|4621.33|4620.73|51
1648640670000|2022-03-30 11:44:30|4621.08|4620.48|4620.95|4620.35|4621.08|4620.48|4620.95|4620.35|44
1648640680000|2022-03-30 11:44:40|4621.08|4620.48|4621.08|4620.48|4621.08|4620.48|4620.95|4620.35|8
1648640690000|2022-03-30 11:44:50|4621.33|4620.73|4621.33|4620.73|4621.58|4620.98|4621.33|4620.73|15
1648640700000|2022-03-30 11:45:00|4621.58|4620.98|4621.33|4620.73|4621.58|4620.98|4621.33|4620.73|16
1648640710000|2022-03-30 11:45:10|4621.45|4620.85|4621.58|4620.98|4621.58|4620.98|4621.33|4620.73|10
1648640720000|2022-03-30 11:45:20|||||||||10
1648640730000|2022-03-30 11:45:30|4621.33|4620.73|4621.45|4620.85|4621.45|4620.85|4621.33|4620.73|15
1648640740000|2022-03-30 11:45:40|4621.58|4620.98|4621.58|4620.98|4621.58|4620.98|4621.33|4620.73|18
1648640750000|2022-03-30 11:45:50|4621.33|4620.73|4621.58|4620.98|4621.58|4620.98|4621.33|4620.73|12
1648640760000|2022-03-30 11:46:00|4621.33|4620.73|4621.2|4620.6|4621.58|4620.98|4621.2|4620.6|55
1648640770000|2022-03-30 11:46:10|4621.08|4620.48|4620.83|4620.23|4621.08|4620.48|4620.83|4620.23|20
1648640780000|2022-03-30 11:46:20|4620.95|4620.35|4621.08|4620.48|4621.08|4620.48|4620.83|4620.23|13
1648640790000|2022-03-30 11:46:30|4621.33|4620.73|4621.08|4620.48|4621.33|4620.73|4621.08|4620.48|13
1648640800000|2022-03-30 11:46:40|4621.33|4620.73|4621.08|4620.48|4621.33|4620.73|4621.08|4620.48|19
1648640810000|2022-03-30 11:46:50|4620.95|4620.35|4621.08|4620.48|4621.08|4620.48|4620.83|4620.23|4
1648640820000|2022-03-30 11:47:00|4620.95|4620.35|4621.08|4620.48|4621.08|4620.48|4620.95|4620.35|6
1648640830000|2022-03-30 11:47:10|4620.95|4620.35|4620.83|4620.23|4621.08|4620.48|4620.83|4620.23|5
1648640840000|2022-03-30 11:47:20|4621.08|4620.48|4621.08|4620.48|4621.08|4620.48|4621.08|4620.48|4
1648640850000|2022-03-30 11:47:30|4621.33|4620.73|4621.33|4620.73|4621.33|4620.73|4621.33|4620.73|10
1648640860000|2022-03-30 11:47:40|||||||||2
1648640870000|2022-03-30 11:47:50|4620.83|4620.23|4621.08|4620.48|4621.08|4620.48|4620.83|4620.23|67
1648640890000|2022-03-30 11:48:10|4621.2|4620.6|4621.08|4620.48|4621.33|4620.73|4621.08|4620.48|16
1648640900000|2022-03-30 11:48:20|||||||||2
1648640910000|2022-03-30 11:48:30|||||||||1
1648640930000|2022-03-30 11:48:50|4621.83|4621.23|4621.08|4620.48|4621.83|4621.23|4621.08|4620.48|124
1648640940000|2022-03-30 11:49:00|4621.2|4620.6|4621.33|4620.73|4621.33|4620.73|4621.2|4620.6|18
1648640950000|2022-03-30 11:49:10|||||||||1
1648640960000|2022-03-30 11:49:20|||||||||2
1648640970000|2022-03-30 11:49:30|4621.2|4620.6|4621.33|4620.73|4621.33|4620.73|4621.2|4620.6|22
1648640980000|2022-03-30 11:49:40|||||||||9
1648640990000|2022-03-30 11:49:50|||||||||15
1648641000000|2022-03-30 11:50:00|4621.2|4620.6|4621.83|4621.23|4621.83|4621.23|4621.2|4620.6|37
1648641010000|2022-03-30 11:50:10|4621.7|4621.1|4622.08|4621.48|4622.08|4621.48|4621.7|4621.1|12
1648641020000|2022-03-30 11:50:20|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|30
1648641030000|2022-03-30 11:50:30|4622.08|4621.48|4622.2|4621.6|4622.2|4621.6|4622.08|4621.48|25
1648641040000|2022-03-30 11:50:40|4622.08|4621.48|4622.08|4621.48|4622.08|4621.48|4622.08|4621.48|5
1648641050000|2022-03-30 11:50:50|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|4621.83|4621.23|7
1648641060000|2022-03-30 11:51:00|4622.08|4621.48|4622.33|4621.73|4622.33|4621.73|4621.95|4621.35|4
1648641070000|2022-03-30 11:51:10|4622.2|4621.6|4622.08|4621.48|4622.2|4621.6|4622.08|4621.48|12
1648641080000|2022-03-30 11:51:20|4622.2|4621.6|4622.08|4621.48|4622.2|4621.6|4622.08|4621.48|1
1648641090000|2022-03-30 11:51:30|4622.2|4621.6|4622.2|4621.6|4622.33|4621.73|4622.2|4621.6|5
1648641100000|2022-03-30 11:51:40|4622.08|4621.48|4622.58|4621.98|4622.58|4621.98|4622.08|4621.48|21
1648641110000|2022-03-30 11:51:50|4622.33|4621.73|4622.33|4621.73|4622.45|4621.85|4622.33|4621.73|20
1648641120000|2022-03-30 11:52:00|4622.58|4621.98|4622.58|4621.98|4622.58|4621.98|4622.58|4621.98|14
1648641130000|2022-03-30 11:52:10|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|38
1648641140000|2022-03-30 11:52:20|4622.58|4621.98|4622.58|4621.98|4622.58|4621.98|4622.58|4621.98|3
1648641150000|2022-03-30 11:52:30|||||||||2
1648641160000|2022-03-30 11:52:40|||||||||14
1648641170000|2022-03-30 11:52:50|||||||||15
1648641180000|2022-03-30 11:53:00|||||||||12
1648641190000|2022-03-30 11:53:10|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|4622.33|4621.73|8
1648641200000|2022-03-30 11:53:20|||||||||5
1648641210000|2022-03-30 11:53:30|||||||||18
1648641220000|2022-03-30 11:53:40|||||||||14
1648641230000|2022-03-30 11:53:50|4622.08|4621.48|4622.08|4621.48|4622.08|4621.48|4622.08|4621.48|5
1648641240000|2022-03-30 11:54:00|4622.33|4621.73|4622.58|4621.98|4622.58|4621.98|4622.33|4621.73|46
1648641250000|2022-03-30 11:54:10|4622.7|4622.1|4622.58|4621.98|4622.83|4622.23|4622.58|4621.98|42
1648641260000|2022-03-30 11:54:20|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|28
1648641280000|2022-03-30 11:54:40|4622.7|4622.1|4622.45|4621.85|4622.83|4622.23|4622.33|4621.73|38
1648641290000|2022-03-30 11:54:50|4622.33|4621.73|4622.58|4621.98|4622.58|4621.98|4622.33|4621.73|14
1648641300000|2022-03-30 11:55:00|4622.83|4622.23|4622.83|4622.23|4622.83|4622.23|4622.7|4622.1|40
1648641310000|2022-03-30 11:55:10|4622.7|4622.1|4622.58|4621.98|4622.7|4622.1|4622.58|4621.98|11
1648641320000|2022-03-30 11:55:20|4622.45|4621.85|4622.33|4621.73|4622.58|4621.98|4622.33|4621.73|26
1648641330000|2022-03-30 11:55:30|4622.58|4621.98|4622.33|4621.73|4622.58|4621.98|4622.33|4621.73|9
1648641340000|2022-03-30 11:55:40|||||||||2
1648641350000|2022-03-30 11:55:50|4622.08|4621.48|4622.08|4621.48|4622.08|4621.48|4621.95|4621.35|31
1648641360000|2022-03-30 11:56:00|4621.95|4621.35|4621.83|4621.23|4622.08|4621.48|4621.83|4621.23|22
1648641370000|2022-03-30 11:56:10|4621.58|4620.98|4621.58|4620.98|4621.7|4621.1|4621.33|4620.73|39
1648641380000|2022-03-30 11:56:20|||||||||4
1648641390000|2022-03-30 11:56:30|4621.7|4621.1|4621.58|4620.98|4621.7|4621.1|4621.58|4620.98|18
1648641410000|2022-03-30 11:56:50|4621.45|4620.85|4621.2|4620.6|4621.45|4620.85|4621.08|4620.48|73
1648641420000|2022-03-30 11:57:00|4621.33|4620.73|4621.33|4620.73|4621.33|4620.73|4621.08|4620.48|13
1648641430000|2022-03-30 11:57:10|4621.08|4620.48|4621.33|4620.73|4621.58|4620.98|4621.08|4620.48|33
1648641440000|2022-03-30 11:57:20|4621.58|4620.98|4621.08|4620.48|4621.58|4620.98|4621.08|4620.48|24
1648641450000|2022-03-30 11:57:30|4621.2|4620.6|4621.2|4620.6|4621.2|4620.6|4621.08|4620.48|14
1648641460000|2022-03-30 11:57:40|4621.08|4620.48|4621.08|4620.48|4621.33|4620.73|4621.08|4620.48|14
1648641470000|2022-03-30 11:57:50|4621.33|4620.73|4621.2|4620.6|4621.33|4620.73|4621.08|4620.48|19
1648641480000|2022-03-30 11:58:00|4621.33|4620.73|4621.33|4620.73|4621.33|4620.73|4621.33|4620.73|3
1648641490000|2022-03-30 11:58:10|||||||||12
1648641500000|2022-03-30 11:58:20|4621.2|4620.6|4621.58|4620.98|4621.58|4620.98|4621.2|4620.6|65
1648641510000|2022-03-30 11:58:30|||||||||2
1648641520000|2022-03-30 11:58:40|4621.33|4620.73|4621.33|4620.73|4621.33|4620.73|4621.33|4620.73|7
1648641530000|2022-03-30 11:58:50|4621.45|4620.85|4621.45|4620.85|4621.45|4620.85|4621.45|4620.85|13
1648641540000|2022-03-30 11:59:00|4621.58|4620.98|4621.83|4621.23|4621.83|4621.23|4621.58|4620.98|15
1648641550000|2022-03-30 11:59:10|4621.58|4620.98|4621.58|4620.98|4621.58|4620.98|4621.58|4620.98|10
1648641570000|2022-03-30 11:59:30|4621.33|4620.73|4621.33|4620.73|4621.33|4620.73|4621.33|4620.73|7
1648641580000|2022-03-30 11:59:40|4621.58|4620.98|4621.33|4620.73|4621.58|4620.98|4621.33|4620.73|11
1648641590000|2022-03-30 11:59:50|4621.58|4620.98|4621.58|4620.98|4621.58|4620.98|4621.58|4620.98|6
1648641600000|2022-03-30 12:00:00|4621.33|4620.73|4621.08|4620.48|4621.33|4620.73|4621.08|4620.48|47
1648641610000|2022-03-30 12:00:10|4620.83|4620.23|4620.83|4620.23|4620.83|4620.23|4620.83|4620.23|54
1648641620000|2022-03-30 12:00:20|4620.95|4620.35|4620.83|4620.23|4620.95|4620.35|4620.83|4620.23|15
1648641630000|2022-03-30 12:00:30|4620.58|4619.98|4620.58|4619.98|4620.58|4619.98|4620.58|4619.98|48
1648641640000|2022-03-30 12:00:40|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|38
1648641650000|2022-03-30 12:00:50|4620.2|4619.6|4620.58|4619.98|4620.58|4619.98|4620.2|4619.6|32
1648641660000|2022-03-30 12:01:00|4620.7|4620.1|4620.58|4619.98|4620.7|4620.1|4620.58|4619.98|24
1648641670000|2022-03-30 12:01:10|4620.45|4619.85|4620.33|4619.73|4620.45|4619.85|4620.33|4619.73|28
1648641680000|2022-03-30 12:01:20|4620.08|4619.48|4620.33|4619.73|4620.33|4619.73|4620.08|4619.48|33
1648641690000|2022-03-30 12:01:30|4620.2|4619.6|4620.58|4619.98|4620.58|4619.98|4620.2|4619.6|15
1648641700000|2022-03-30 12:01:40|4620.45|4619.85|4620.58|4619.98|4620.58|4619.98|4620.45|4619.85|37
1648641710000|2022-03-30 12:01:50|4620.83|4620.23|4620.83|4620.23|4620.95|4620.35|4620.83|4620.23|47
1648641720000|2022-03-30 12:02:00|4620.58|4619.98|4620.08|4619.48|4620.58|4619.98|4620.08|4619.48|51
1648641730000|2022-03-30 12:02:10|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|4620.08|4619.48|41
1648641740000|2022-03-30 12:02:20|4620.08|4619.48|4620.08|4619.48|4620.33|4619.73|4620.08|4619.48|34
1648641750000|2022-03-30 12:02:30|4619.83|4619.23|4620.08|4619.48|4620.08|4619.48|4619.83|4619.23|67
1648641760000|2022-03-30 12:02:40|4619.83|4619.23|4619.83|4619.23|4620.08|4619.48|4619.83|4619.23|56
1648641770000|2022-03-30 12:02:50|4619.95|4619.35|4619.83|4619.23|4619.95|4619.35|4619.83|4619.23|42
1648641780000|2022-03-30 12:03:00|4620.08|4619.48|4619.83|4619.23|4620.08|4619.48|4619.83|4619.23|39
1648641790000|2022-03-30 12:03:10|4619.58|4618.98|4619.58|4618.98|4619.58|4618.98|4619.58|4618.98|52
1648641800000|2022-03-30 12:03:20|4618.83|4618.23|4618.83|4618.23|4618.83|4618.23|4618.83|4618.23|204
1648641810000|2022-03-30 12:03:30|4619.08|4618.48|4619.08|4618.48|4619.33|4618.73|4619.08|4618.48|59
1648641820000|2022-03-30 12:03:40|4619.33|4618.73|4619.58|4618.98|4619.58|4618.98|4619.2|4618.6|46
1648641830000|2022-03-30 12:03:50|4619.7|4619.1|4619.95|4619.35|4619.95|4619.35|4619.7|4619.1|80
1648641840000|2022-03-30 12:04:00|4620.08|4619.48|4620.58|4619.98|4620.58|4619.98|4620.08|4619.48|51
1648641850000|2022-03-30 12:04:10|4620.45|4619.85|4620.33|4619.73|4620.45|4619.85|4620.33|4619.73|44
1648641860000|2022-03-30 12:04:20|4620.08|4619.48|4620.33|4619.73|4620.33|4619.73|4620.08|4619.48|34
1648641870000|2022-03-30 12:04:30|||||||||3
1648641880000|2022-03-30 12:04:40|4620.58|4619.98|4620.58|4619.98|4620.58|4619.98|4620.58|4619.98|16
1648641890000|2022-03-30 12:04:50|4620.83|4620.23|4620.83|4620.23|4620.83|4620.23|4620.83|4620.23|19
1648641900000|2022-03-30 12:05:00|4620.58|4619.98|4620.08|4619.48|4620.7|4620.1|4620.08|4619.48|86
1648641910000|2022-03-30 12:05:10|4620.2|4619.6|4618.83|4618.23|4620.2|4619.6|4618.83|4618.23|141
1648641920000|2022-03-30 12:05:20|4619.08|4618.48|4619.08|4618.48|4619.08|4618.48|4619.08|4618.48|9
1648641930000|2022-03-30 12:05:30|4619.33|4618.73|4619.33|4618.73|4619.33|4618.73|4619.33|4618.73|11
1648641940000|2022-03-30 12:05:40|4619.2|4618.6|4619.33|4618.73|4619.33|4618.73|4619.08|4618.48|12
1648641950000|2022-03-30 12:05:50|||||||||15
1648641960000|2022-03-30 12:06:00|4619.08|4618.48|4618.83|4618.23|4619.33|4618.73|4618.83|4618.23|62
1648641970000|2022-03-30 12:06:10|4618.95|4618.35|4618.83|4618.23|4619.08|4618.48|4618.83|4618.23|31
1648641980000|2022-03-30 12:06:20|4618.7|4618.1|4618.7|4618.1|4618.95|4618.35|4618.58|4617.98|46
1648641990000|2022-03-30 12:06:30|4618.83|4618.23|4618.83|4618.23|4618.83|4618.23|4618.7|4618.1|31
1648642000000|2022-03-30 12:06:40|4618.58|4617.98|4618.95|4618.35|4619.08|4618.48|4618.58|4617.98|58
1648642010000|2022-03-30 12:06:50|4619.08|4618.48|4618.83|4618.23|4619.08|4618.48|4618.83|4618.23|65
1648642020000|2022-03-30 12:07:00|4618.7|4618.1|4618.7|4618.1|4618.7|4618.1|4618.7|4618.1|14
1648642030000|2022-03-30 12:07:10|4618.45|4617.85|4618.33|4617.73|4618.58|4617.98|4618.33|4617.73|59
1648642040000|2022-03-30 12:07:20|4618.58|4617.98|4618.45|4617.85|4618.58|4617.98|4618.33|4617.73|54
1648642050000|2022-03-30 12:07:30|4618.33|4617.73|4618.33|4617.73|4618.33|4617.73|4618.08|4617.48|109
1648642060000|2022-03-30 12:07:40|4618.45|4617.85|4618.33|4617.73|4618.45|4617.85|4618.33|4617.73|21
1648642070000|2022-03-30 12:07:50|||||||||4
1648642080000|2022-03-30 12:08:00|4618.45|4617.85|4618.33|4617.73|4618.58|4617.98|4618.33|4617.73|66
1648642090000|2022-03-30 12:08:10|4618.08|4617.48|4618.08|4617.48|4618.33|4617.73|4618.08|4617.48|59
1648642100000|2022-03-30 12:08:20|||||||||6
1648642110000|2022-03-30 12:08:30|4617.83|4617.23|4617.83|4617.23|4617.83|4617.23|4617.83|4617.23|45
1648642120000|2022-03-30 12:08:40|4617.58|4616.98|4617.83|4617.23|4618.08|4617.48|4617.58|4616.98|183
1648642130000|2022-03-30 12:08:50|4618.08|4617.48|4618.2|4617.6|4618.2|4617.6|4617.95|4617.35|9
1648642140000|2022-03-30 12:09:00|4618.33|4617.73|4618.08|4617.48|4618.33|4617.73|4618.08|4617.48|55
1648642150000|2022-03-30 12:09:10|4618.2|4617.6|4617.95|4617.35|4618.2|4617.6|4617.95|4617.35|22
1648642160000|2022-03-30 12:09:20|4618.08|4617.48|4618.08|4617.48|4618.08|4617.48|4617.95|4617.35|2
1648642170000|2022-03-30 12:09:30|4618.33|4617.73|4618.58|4617.98|4618.58|4617.98|4618.33|4617.73|36
1648642180000|2022-03-30 12:09:40|||||||||5
1648642190000|2022-03-30 12:09:50|||||||||8
1648642200000|2022-03-30 12:10:00|4618.83|4618.23|4619.08|4618.48|4619.08|4618.48|4618.83|4618.23|58
1648642210000|2022-03-30 12:10:10|4619.33|4618.73|4619.08|4618.48|4619.58|4618.98|4619.08|4618.48|70
1648642220000|2022-03-30 12:10:20|4618.58|4617.98|4618.33|4617.73|4618.58|4617.98|4618.08|4617.48|33
1648642230000|2022-03-30 12:10:30|4618.58|4617.98|4618.58|4617.98|4618.58|4617.98|4618.33|4617.73|27
1648642240000|2022-03-30 12:10:40|||||||||6
1648642250000|2022-03-30 12:10:50|4618.7|4618.1|4619.2|4618.6|4619.33|4618.73|4618.7|4618.1|27
1648642260000|2022-03-30 12:11:00|4619.33|4618.73|4619.33|4618.73|4619.33|4618.73|4619.2|4618.6|4
1648642270000|2022-03-30 12:11:10|4619.58|4618.98|4619.58|4618.98|4619.58|4618.98|4619.33|4618.73|26
1648642280000|2022-03-30 12:11:20|4619.45|4618.85|4619.33|4618.73|4619.45|4618.85|4619.33|4618.73|23
1648642290000|2022-03-30 12:11:30|4619.08|4618.48|4619.33|4618.73|4619.33|4618.73|4619.08|4618.48|22
1648642300000|2022-03-30 12:11:40|4619.2|4618.6|4619.33|4618.73|4619.33|4618.73|4619.2|4618.6|16
1648642310000|2022-03-30 12:11:50|4617.83|4617.23|4617.83|4617.23|4617.83|4617.23|4617.58|4616.98|203
1648642320000|2022-03-30 12:12:00|4618.83|4618.23|4617.45|4616.85|4619.33|4618.73|4617.33|4616.73|315
1648642330000|2022-03-30 12:12:10|4617.33|4616.73|4615.58|4614.98|4617.33|4616.73|4615.33|4614.73|515
1648642340000|2022-03-30 12:12:20|4615.45|4614.85|4615.08|4614.48|4615.83|4615.23|4615.08|4614.48|131
1648642350000|2022-03-30 12:12:30|4615.33|4614.73|4615.83|4615.23|4616.08|4615.48|4615.33|4614.73|175
1648642360000|2022-03-30 12:12:40|4615.95|4615.35|4615.33|4614.73|4615.95|4615.35|4615.33|4614.73|99
1648642370000|2022-03-30 12:12:50|4615.45|4614.85|4615.33|4614.73|4615.58|4614.98|4615.08|4614.48|65
1648642380000|2022-03-30 12:13:00|4615.08|4614.48|4613.95|4613.35|4615.08|4614.48|4613.83|4613.23|294
1648642390000|2022-03-30 12:13:10|4613.83|4613.23|4613.83|4613.23|4614.33|4613.73|4613.7|4613.1|127
1648642400000|2022-03-30 12:13:20|4613.7|4613.1|4612.58|4611.98|4613.83|4613.23|4612.33|4611.73|172
1648642410000|2022-03-30 12:13:30|4612.83|4612.23|4613.45|4612.85|4613.58|4612.98|4612.58|4611.98|113
1648642420000|2022-03-30 12:13:40|4613.58|4612.98|4613.2|4612.6|4614.58|4613.98|4612.95|4612.35|198
1648642430000|2022-03-30 12:13:50|4613.33|4612.73|4612.58|4611.98|4613.33|4612.73|4612.58|4611.98|174
1648642440000|2022-03-30 12:14:00|4612.7|4612.1|4613.45|4612.85|4613.45|4612.85|4612.58|4611.98|130
1648642450000|2022-03-30 12:14:10|4613.58|4612.98|4613.33|4612.73|4613.95|4613.35|4613.33|4612.73|75
1648642460000|2022-03-30 12:14:20|4613.45|4612.85|4613.7|4613.1|4613.7|4613.1|4613.2|4612.6|118
1648642470000|2022-03-30 12:14:30|4613.2|4612.6|4612.95|4612.35|4613.2|4612.6|4612.33|4611.73|135
1648642480000|2022-03-30 12:14:40|4612.83|4612.23|4611.95|4611.35|4612.95|4612.35|4611.58|4610.98|632
1648642490000|2022-03-30 12:14:50|4612.08|4611.48|4612.08|4611.48|4612.2|4611.6|4611.95|4611.35|94
1648642500000|2022-03-30 12:15:00|4611.95|4611.35|4612.33|4611.73|4612.7|4612.1|4611.95|4611.35|102
1648642510000|2022-03-30 12:15:10|4612.45|4611.85|4612.95|4612.35|4612.95|4612.35|4612.33|4611.73|42
1648642520000|2022-03-30 12:15:20|4613.08|4612.48|4613.2|4612.6|4613.58|4612.98|4612.95|4612.35|129
1648642530000|2022-03-30 12:15:30|4613.33|4612.73|4613.7|4613.1|4613.7|4613.1|4612.95|4612.35|73
1648642540000|2022-03-30 12:15:40|4614.08|4613.48|4613.58|4612.98|4614.08|4613.48|4613.58|4612.98|71
1648642550000|2022-03-30 12:15:50|4613.45|4612.85|4613.33|4612.73|4613.45|4612.85|4613.33|4612.73|59
1648642560000|2022-03-30 12:16:00|4613.2|4612.6|4612.33|4611.73|4613.2|4612.6|4612.33|4611.73|149
1648642570000|2022-03-30 12:16:10|4612.45|4611.85|4612.33|4611.73|4612.45|4611.85|4612.08|4611.48|77
1648642580000|2022-03-30 12:16:20|4612.2|4611.6|4612.58|4611.98|4612.58|4611.98|4611.83|4611.23|197
1648642590000|2022-03-30 12:16:30|4612.45|4611.85|4613.33|4612.73|4613.45|4612.85|4612.45|4611.85|43
1648642600000|2022-03-30 12:16:40|4613.58|4612.98|4613.58|4612.98|4613.83|4613.23|4613.45|4612.85|70
1648642610000|2022-03-30 12:16:50|4613.33|4612.73|4613.58|4612.98|4613.83|4613.23|4613.33|4612.73|110
1648642620000|2022-03-30 12:17:00|4613.7|4613.1|4613.58|4612.98|4613.7|4613.1|4613.33|4612.73|70
1648642630000|2022-03-30 12:17:10|4613.7|4613.1|4613.33|4612.73|4613.83|4613.23|4613.08|4612.48|83
1648642640000|2022-03-30 12:17:20|4613.08|4612.48|4612.7|4612.1|4613.08|4612.48|4612.7|4612.1|71
1648642650000|2022-03-30 12:17:30|4612.83|4612.23|4612.08|4611.48|4612.83|4612.23|4612.08|4611.48|91
1648642660000|2022-03-30 12:17:40|4612.33|4611.73|4612.33|4611.73|4612.7|4612.1|4612.33|4611.73|51
1648642670000|2022-03-30 12:17:50|4612.2|4611.6|4612.33|4611.73|4612.45|4611.85|4612.08|4611.48|106
1648642680000|2022-03-30 12:18:00|4612.08|4611.48|4612.08|4611.48|4612.33|4611.73|4611.83|4611.23|190
1648642690000|2022-03-30 12:18:10|4611.83|4611.23|4613.2|4612.6|4613.2|4612.6|4611.83|4611.23|81
1648642700000|2022-03-30 12:18:20|4613.08|4612.48|4613.7|4613.1|4613.7|4613.1|4613.08|4612.48|43
1648642710000|2022-03-30 12:18:30|4613.83|4613.23|4613.58|4612.98|4613.83|4613.23|4613.33|4612.73|28
1648642720000|2022-03-30 12:18:40|4613.45|4612.85|4613.83|4613.23|4614.08|4613.48|4613.45|4612.85|92
1648642730000|2022-03-30 12:18:50|4613.95|4613.35|4613.83|4613.23|4613.95|4613.35|4613.83|4613.23|42
1648642740000|2022-03-30 12:19:00|4613.7|4613.1|4613.08|4612.48|4613.7|4613.1|4613.08|4612.48|118
1648642750000|2022-03-30 12:19:10|4612.58|4611.98|4612.83|4612.23|4612.83|4612.23|4612.58|4611.98|67
1648642760000|2022-03-30 12:19:20|4612.7|4612.1|4612.7|4612.1|4613.33|4612.73|4612.7|4612.1|130
1648642770000|2022-03-30 12:19:30|4612.58|4611.98|4612.33|4611.73|4612.83|4612.23|4612.08|4611.48|86
1648642780000|2022-03-30 12:19:40|4612.2|4611.6|4612.08|4611.48|4612.33|4611.73|4611.83|4611.23|72
1648642790000|2022-03-30 12:19:50|4612.2|4611.6|4612.33|4611.73|4612.45|4611.85|4612.2|4611.6|17
1648642800000|2022-03-30 12:20:00|4612.08|4611.48|4612.58|4611.98|4612.83|4612.23|4611.58|4610.98|277
1648642810000|2022-03-30 12:20:10|4612.83|4612.23|4611.83|4611.23|4612.83|4612.23|4611.7|4611.1|104
1648642820000|2022-03-30 12:20:20|4611.7|4611.1|4611.83|4611.23|4611.95|4611.35|4611.7|4611.1|70
1648642830000|2022-03-30 12:20:30|4611.58|4610.98|4611.58|4610.98|4611.7|4611.1|4611.58|4610.98|26
1648642840000|2022-03-30 12:20:40|4611.45|4610.85|4611.83|4611.23|4611.83|4611.23|4610.83|4610.23|186
1648642850000|2022-03-30 12:20:50|4612.08|4611.48|4612.08|4611.48|4612.58|4611.98|4611.95|4611.35|45
1648642860000|2022-03-30 12:21:00|4612.2|4611.6|4612.33|4611.73|4612.58|4611.98|4612.2|4611.6|58
1648642870000|2022-03-30 12:21:10|4612.08|4611.48|4612.08|4611.48|4612.08|4611.48|4611.58|4610.98|74
1648642880000|2022-03-30 12:21:20|4611.58|4610.98|4611.83|4611.23|4611.83|4611.23|4611.58|4610.98|22
1648642890000|2022-03-30 12:21:30|4611.95|4611.35|4612.08|4611.48|4612.08|4611.48|4611.58|4610.98|28
1648642900000|2022-03-30 12:21:40|4611.95|4611.35|4611.58|4610.98|4612.08|4611.48|4611.58|4610.98|56
1648642910000|2022-03-30 12:21:50|4611.33|4610.73|4611.95|4611.35|4611.95|4611.35|4611.33|4610.73|24
1648642920000|2022-03-30 12:22:00|4611.83|4611.23|4611.83|4611.23|4611.83|4611.23|4611.83|4611.23|17
1648642930000|2022-03-30 12:22:10|4611.58|4610.98|4611.58|4610.98|4611.7|4611.1|4611.33|4610.73|62
1648642940000|2022-03-30 12:22:20|4611.33|4610.73|4611.7|4611.1|4611.7|4611.1|4611.33|4610.73|43
1648642950000|2022-03-30 12:22:30|4611.83|4611.23|4611.83|4611.23|4611.83|4611.23|4611.58|4610.98|14
1648642960000|2022-03-30 12:22:40|4611.58|4610.98|4611.33|4610.73|4611.83|4611.23|4611.33|4610.73|38
1648642970000|2022-03-30 12:22:50|4611.45|4610.85|4611.58|4610.98|4611.58|4610.98|4611.33|4610.73|7
1648642980000|2022-03-30 12:23:00|4611.45|4610.85|4611.08|4610.48|4611.45|4610.85|4611.08|4610.48|37
1648642990000|2022-03-30 12:23:10|4610.83|4610.23|4610.83|4610.23|4611.08|4610.48|4610.83|4610.23|45
1648643000000|2022-03-30 12:23:20|4610.58|4609.98|4610.08|4609.48|4610.58|4609.98|4609.58|4608.98|215
1648643010000|2022-03-30 12:23:30|4609.83|4609.23|4610.08|4609.48|4610.33|4609.73|4609.83|4609.23|83
1648643020000|2022-03-30 12:23:40|4609.83|4609.23|4609.33|4608.73|4609.83|4609.23|4609.33|4608.73|36
1648643030000|2022-03-30 12:23:50|4609.45|4608.85|4609.58|4608.98|4609.58|4608.98|4609.33|4608.73|49
1648643040000|2022-03-30 12:24:00|4609.7|4609.1|4609.33|4608.73|4609.7|4609.1|4609.33|4608.73|40
1648643050000|2022-03-30 12:24:10|4609.08|4608.48|4609.33|4608.73|4609.33|4608.73|4609.08|4608.48|56
1648643060000|2022-03-30 12:24:20|4609.58|4608.98|4609.58|4608.98|4609.83|4609.23|4609.45|4608.85|54
1648643070000|2022-03-30 12:24:30|4609.83|4609.23|4609.83|4609.23|4609.83|4609.23|4609.45|4608.85|45
1648643080000|2022-03-30 12:24:40|4609.58|4608.98|4610.33|4609.73|4610.33|4609.73|4609.58|4608.98|43
1648643090000|2022-03-30 12:24:50|4610.08|4609.48|4609.7|4609.1|4610.08|4609.48|4609.58|4608.98|27
1648643100000|2022-03-30 12:25:00|4609.58|4608.98|4610.33|4609.73|4610.33|4609.73|4609.58|4608.98|91
1648643110000|2022-03-30 12:25:10|4610.58|4609.98|4609.83|4609.23|4610.58|4609.98|4609.83|4609.23|49
1648643120000|2022-03-30 12:25:20|4609.58|4608.98|4608.83|4608.23|4609.58|4608.98|4608.83|4608.23|117
1648643130000|2022-03-30 12:25:30|4609.08|4608.48|4609.33|4608.73|4609.58|4608.98|4609.08|4608.48|59
1648643140000|2022-03-30 12:25:40|4609.45|4608.85|4610.33|4609.73|4610.33|4609.73|4609.45|4608.85|55
1648643150000|2022-03-30 12:25:50|4610.58|4609.98|4611.08|4610.48|4611.08|4610.48|4610.58|4609.98|218
1648643160000|2022-03-30 12:26:00|4610.95|4610.35|4611.08|4610.48|4611.08|4610.48|4610.58|4609.98|99
1648643170000|2022-03-30 12:26:10|4610.95|4610.35|4611.08|4610.48|4611.08|4610.48|4610.83|4610.23|18
1648643180000|2022-03-30 12:26:20|4611.33|4610.73|4611.08|4610.48|4611.33|4610.73|4611.08|4610.48|70
1648643190000|2022-03-30 12:26:30|4611.2|4610.6|4611.58|4610.98|4611.58|4610.98|4611.08|4610.48|54
1648643200000|2022-03-30 12:26:40|4611.45|4610.85|4610.83|4610.23|4611.45|4610.85|4610.83|4610.23|124
1648643210000|2022-03-30 12:26:50|4610.95|4610.35|4610.08|4609.48|4611.08|4610.48|4610.08|4609.48|59
1648643220000|2022-03-30 12:27:00|4610.33|4609.73|4610.83|4610.23|4610.83|4610.23|4610.2|4609.6|55
1648643230000|2022-03-30 12:27:10|4610.7|4610.1|4611.58|4610.98|4611.7|4611.1|4610.7|4610.1|92
1648643240000|2022-03-30 12:27:20|4611.83|4611.23|4611.58|4610.98|4611.83|4611.23|4611.58|4610.98|24
1648643250000|2022-03-30 12:27:30|4611.83|4611.23|4612.08|4611.48|4612.08|4611.48|4611.7|4611.1|75
1648643260000|2022-03-30 12:27:40|4612.2|4611.6|4611.83|4611.23|4612.2|4611.6|4611.83|4611.23|30
1648643270000|2022-03-30 12:27:50|4612.08|4611.48|4612.08|4611.48|4612.2|4611.6|4612.08|4611.48|25
1648643280000|2022-03-30 12:28:00|4611.83|4611.23|4611.58|4610.98|4611.83|4611.23|4611.58|4610.98|53
1648643290000|2022-03-30 12:28:10|4611.08|4610.48|4611.08|4610.48|4611.08|4610.48|4610.83|4610.23|87
1648643300000|2022-03-30 12:28:20|4611.2|4610.6|4610.45|4609.85|4611.2|4610.6|4610.45|4609.85|98
1648643310000|2022-03-30 12:28:30|4610.58|4609.98|4610.33|4609.73|4610.58|4609.98|4610.33|4609.73|103
1648643320000|2022-03-30 12:28:40|4610.45|4609.85|4610.33|4609.73|4610.45|4609.85|4610.08|4609.48|70
1648643330000|2022-03-30 12:28:50|4610.45|4609.85|4610.08|4609.48|4610.58|4609.98|4610.08|4609.48|139
1648643340000|2022-03-30 12:29:00|||||||||46
1648643350000|2022-03-30 12:29:10|4610.2|4609.6|4610.33|4609.73|4610.45|4609.85|4610.08|4609.48|35
1648643360000|2022-03-30 12:29:20|4610.58|4609.98|4610.33|4609.73|4610.58|4609.98|4610.33|4609.73|40
1648643370000|2022-03-30 12:29:30|4610.45|4609.85|4609.45|4608.85|4610.45|4609.85|4609.45|4608.85|65
1648643380000|2022-03-30 12:29:40|4609.33|4608.73|4609.58|4608.98|4609.7|4609.1|4609.33|4608.73|39
1648643390000|2022-03-30 12:29:50|4609.7|4609.1|4610.2|4609.6|4610.2|4609.6|4609.7|4609.1|48
1648643400000|2022-03-30 12:30:00|4610.45|4609.85|4611.95|4611.35|4611.95|4611.35|4610.33|4609.73|82
1648643410000|2022-03-30 12:30:10|4612.08|4611.48|4611.45|4610.85|4612.08|4611.48|4611.33|4610.73|98
1648643420000|2022-03-30 12:30:20|4611.58|4610.98|4611.95|4611.35|4612.08|4611.48|4611.58|4610.98|21
1648643430000|2022-03-30 12:30:30|4611.7|4611.1|4611.95|4611.35|4611.95|4611.35|4611.58|4610.98|46
1648643440000|2022-03-30 12:30:40|4612.08|4611.48|4612.58|4611.98|4613.08|4612.48|4612.08|4611.48|137
1648643450000|2022-03-30 12:30:50|4612.33|4611.73|4612.08|4611.48|4612.33|4611.73|4612.08|4611.48|48
1648643460000|2022-03-30 12:31:00|4612.2|4611.6|4613.08|4612.48|4613.33|4612.73|4612.2|4611.6|212
1648643470000|2022-03-30 12:31:10|4612.83|4612.23|4612.83|4612.23|4612.83|4612.23|4612.58|4611.98|58
1648643480000|2022-03-30 12:31:20|4613.08|4612.48|4612.83|4612.23|4613.33|4612.73|4612.83|4612.23|77
1648643490000|2022-03-30 12:31:30|4612.45|4611.85|4612.08|4611.48|4612.45|4611.85|4612.08|4611.48|51
1648643500000|2022-03-30 12:31:40|4611.83|4611.23|4612.33|4611.73|4612.33|4611.73|4611.83|4611.23|60
1648643510000|2022-03-30 12:31:50|4612.45|4611.85|4612.33|4611.73|4612.45|4611.85|4612.33|4611.73|27
1648643520000|2022-03-30 12:32:00|4612.45|4611.85|4612.58|4611.98|4612.7|4612.1|4612.2|4611.6|26
1648643530000|2022-03-30 12:32:10|4612.83|4612.23|4613.45|4612.85|4613.58|4612.98|4612.83|4612.23|71
1648643540000|2022-03-30 12:32:20|4613.33|4612.73|4614.33|4613.73|4614.33|4613.73|4613.33|4612.73|207
1648643550000|2022-03-30 12:32:30|4614.45|4613.85|4613.58|4612.98|4614.45|4613.85|4613.58|4612.98|90
1648643560000|2022-03-30 12:32:40|4613.33|4612.73|4613.33|4612.73|4613.33|4612.73|4613.33|4612.73|52
1648643570000|2022-03-30 12:32:50|4613.58|4612.98|4613.33|4612.73|4613.58|4612.98|4613.33|4612.73|54
1648643580000|2022-03-30 12:33:00|4613.58|4612.98|4613.58|4612.98|4613.58|4612.98|4613.45|4612.85|16
1648643590000|2022-03-30 12:33:10|4613.45|4612.85|4612.83|4612.23|4613.45|4612.85|4612.83|4612.23|27
1648643600000|2022-03-30 12:33:20|4613.08|4612.48|4613.08|4612.48|4613.08|4612.48|4613.08|4612.48|37
1648643610000|2022-03-30 12:33:30|4612.83|4612.23|4612.7|4612.1|4612.83|4612.23|4612.58|4611.98|33
1648643620000|2022-03-30 12:33:40|4612.83|4612.23|4612.58|4611.98|4612.83|4612.23|4612.58|4611.98|28
1648643630000|2022-03-30 12:33:50|4612.7|4612.1|4612.7|4612.1|4612.83|4612.23|4612.58|4611.98|41
1648643640000|2022-03-30 12:34:00|4612.58|4611.98|4612.83|4612.23|4612.83|4612.23|4612.58|4611.98|25
1648643650000|2022-03-30 12:34:10|||||||||17
1648643660000|2022-03-30 12:34:20|4613.08|4612.48|4612.83|4612.23|4613.08|4612.48|4612.83|4612.23|43
1648643670000|2022-03-30 12:34:30|4613.08|4612.48|4613.33|4612.73|4613.45|4612.85|4613.08|4612.48|41
1648643680000|2022-03-30 12:34:40|4613.45|4612.85|4613.33|4612.73|4613.45|4612.85|4613.33|4612.73|6
1648643690000|2022-03-30 12:34:50|4613.83|4613.23|4613.08|4612.48|4613.83|4613.23|4613.08|4612.48|298
1648643700000|2022-03-30 12:35:00|4613.2|4612.6|4613.58|4612.98|4613.58|4612.98|4613.2|4612.6|39
1648643710000|2022-03-30 12:35:10|4613.45|4612.85|4613.83|4613.23|4613.83|4613.23|4613.45|4612.85|53
1648643720000|2022-03-30 12:35:20|4613.58|4612.98|4613.83|4613.23|4613.83|4613.23|4613.58|4612.98|31
1648643730000|2022-03-30 12:35:30|4613.95|4613.35|4614.08|4613.48|4614.33|4613.73|4613.83|4613.23|102
1648643740000|2022-03-30 12:35:40|4614.33|4613.73|4613.83|4613.23|4614.33|4613.73|4613.83|4613.23|40
1648643750000|2022-03-30 12:35:50|4613.58|4612.98|4613.83|4613.23|4613.83|4613.23|4613.58|4612.98|23
1648643760000|2022-03-30 12:36:00|4614.08|4613.48|4613.83|4613.23|4614.08|4613.48|4613.83|4613.23|28
1648643770000|2022-03-30 12:36:10|4613.95|4613.35|4614.08|4613.48|4614.08|4613.48|4613.95|4613.35|25
1648643780000|2022-03-30 12:36:20|||||||||6
1648643790000|2022-03-30 12:36:30|4614.58|4613.98|4616.08|4615.48|4616.08|4615.48|4614.58|4613.98|464
1648643800000|2022-03-30 12:36:40|4616.33|4615.73|4616.83|4616.23|4616.83|4616.23|4614.08|4613.48|1046
1648643810000|2022-03-30 12:36:50|4617.58|4616.98|4618.58|4617.98|4619.58|4618.98|4617.33|4616.73|1488
1648643820000|2022-03-30 12:37:00|4618.83|4618.23|4618.08|4617.48|4619.58|4618.98|4617.7|4617.1|503
1648643830000|2022-03-30 12:37:10|4617.83|4617.23|4617.58|4616.98|4618.08|4617.48|4617.33|4616.73|215
1648643840000|2022-03-30 12:37:20|4617.33|4616.73|4617.33|4616.73|4617.58|4616.98|4617.08|4616.48|106
1648643850000|2022-03-30 12:37:30|4617.08|4616.48|4617.08|4616.48|4617.33|4616.73|4617.08|4616.48|179
1648643860000|2022-03-30 12:37:40|4617.33|4616.73|4617.08|4616.48|4617.33|4616.73|4617.08|4616.48|47
1648643870000|2022-03-30 12:37:50|4617.2|4616.6|4617.08|4616.48|4617.33|4616.73|4617.08|4616.48|52
1648643880000|2022-03-30 12:38:00|4617.2|4616.6|4616.33|4615.73|4617.2|4616.6|4616.33|4615.73|233
1648643890000|2022-03-30 12:38:10|4616.45|4615.85|4616.33|4615.73|4616.45|4615.85|4616.33|4615.73|40
1648643900000|2022-03-30 12:38:20|4616.2|4615.6|4616.33|4615.73|4616.33|4615.73|4616.08|4615.48|34
1648643910000|2022-03-30 12:38:30|4616.58|4615.98|4617.08|4616.48|4617.08|4616.48|4616.33|4615.73|128
1648643920000|2022-03-30 12:38:40|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|4616.58|4615.98|46
1648643930000|2022-03-30 12:38:50|4616.58|4615.98|4616.45|4615.85|4616.7|4616.1|4616.33|4615.73|59
1648643940000|2022-03-30 12:39:00|4616.33|4615.73|4616.95|4616.35|4617.08|4616.48|4616.33|4615.73|50
1648643950000|2022-03-30 12:39:10|4617.08|4616.48|4616.83|4616.23|4617.08|4616.48|4616.83|4616.23|89
1648643960000|2022-03-30 12:39:20|4616.95|4616.35|4616.83|4616.23|4616.95|4616.35|4616.83|4616.23|65
1648643970000|2022-03-30 12:39:30|4616.95|4616.35|4617.58|4616.98|4617.83|4617.23|4616.95|4616.35|96
1648643980000|2022-03-30 12:39:40|4617.33|4616.73|4617.08|4616.48|4617.33|4616.73|4616.83|4616.23|80
1648643990000|2022-03-30 12:39:50|||||||||3
1648644000000|2022-03-30 12:40:00|4617.33|4616.73|4617.33|4616.73|4617.33|4616.73|4617.08|4616.48|58
1648644010000|2022-03-30 12:40:10|||||||||66
1648644020000|2022-03-30 12:40:20|4617.08|4616.48|4617.08|4616.48|4617.33|4616.73|4616.83|4616.23|36
1648644030000|2022-03-30 12:40:30|4616.83|4616.23|4617.08|4616.48|4617.08|4616.48|4616.83|4616.23|158
1648644040000|2022-03-30 12:40:40|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|4616.83|4616.23|26
1648644050000|2022-03-30 12:40:50|4617.08|4616.48|4617.08|4616.48|4617.08|4616.48|4616.95|4616.35|76
1648644060000|2022-03-30 12:41:00|4616.83|4616.23|4617.08|4616.48|4617.08|4616.48|4616.58|4615.98|104
1648644070000|2022-03-30 12:41:10|4616.83|4616.23|4617.08|4616.48|4617.08|4616.48|4616.83|4616.23|31
1648644080000|2022-03-30 12:41:20|4616.83|4616.23|4617.08|4616.48|4617.08|4616.48|4616.83|4616.23|39
1648644090000|2022-03-30 12:41:30|4617.7|4617.1|4617.83|4617.23|4617.83|4617.23|4617.58|4616.98|76
1648644100000|2022-03-30 12:41:40|4618.08|4617.48|4617.58|4616.98|4618.08|4617.48|4617.58|4616.98|54
1648644110000|2022-03-30 12:41:50|4617.7|4617.1|4618.08|4617.48|4618.2|4617.6|4617.7|4617.1|114
1648644120000|2022-03-30 12:42:00|4617.83|4617.23|4618.2|4617.6|4618.33|4617.73|4617.83|4617.23|200
1648644130000|2022-03-30 12:42:10|4618.08|4617.48|4618.08|4617.48|4618.33|4617.73|4618.08|4617.48|26
1648644140000|2022-03-30 12:42:20|4618.33|4617.73|4618.08|4617.48|4618.33|4617.73|4618.08|4617.48|29
1648644150000|2022-03-30 12:42:30|4617.83|4617.23|4617.95|4617.35|4618.08|4617.48|4617.83|4617.23|46
1648644160000|2022-03-30 12:42:40|4617.83|4617.23|4618.08|4617.48|4618.08|4617.48|4617.58|4616.98|31
1648644170000|2022-03-30 12:42:50|4617.83|4617.23|4617.83|4617.23|4618.2|4617.6|4617.83|4617.23|13
1648644180000|2022-03-30 12:43:00|4618.08|4617.48|4618.08|4617.48|4618.08|4617.48|4618.08|4617.48|69
1648644190000|2022-03-30 12:43:10|4617.95|4617.35|4618.08|4617.48|4618.08|4617.48|4617.83|4617.23|19
1648644200000|2022-03-30 12:43:20|4618.33|4617.73|4618.2|4617.6|4618.33|4617.73|4618.08|4617.48|41
1648644210000|2022-03-30 12:43:30|4618.33|4617.73|4618.33|4617.73|4618.33|4617.73|4618.08|4617.48|34
1648644220000|2022-03-30 12:43:40|4618.2|4617.6|4618.08|4617.48|4618.33|4617.73|4618.08|4617.48|51
1648644230000|2022-03-30 12:43:50|4618.2|4617.6|4617.83|4617.23|4618.2|4617.6|4617.83|4617.23|36
1648644240000|2022-03-30 12:44:00|||||||||21
1648644250000|2022-03-30 12:44:10|4617.7|4617.1|4617.45|4616.85|4617.83|4617.23|4617.33|4616.73|56
1648644260000|2022-03-30 12:44:20|4617.33|4616.73|4616.95|4616.35|4617.33|4616.73|4616.95|4616.35|70
1648644270000|2022-03-30 12:44:30|4617.08|4616.48|4617.08|4616.48|4617.33|4616.73|4617.08|4616.48|82
1648644280000|2022-03-30 12:44:40|4616.95|4616.35|4616.7|4616.1|4616.95|4616.35|4616.7|4616.1|47
1648644290000|2022-03-30 12:44:50|4616.58|4615.98|4616.58|4615.98|4616.58|4615.98|4616.33|4615.73|64
1648644300000|2022-03-30 12:45:00|4616.45|4615.85|4616.33|4615.73|4616.58|4615.98|4616.33|4615.73|48
1648644310000|2022-03-30 12:45:10|4616.08|4615.48|4615.58|4614.98|4616.08|4615.48|4615.58|4614.98|179
1648644320000|2022-03-30 12:45:20|4615.45|4614.85|4614.83|4614.23|4615.58|4614.98|4614.83|4614.23|176
1648644330000|2022-03-30 12:45:30|4615.08|4614.48|4614.95|4614.35|4615.33|4614.73|4614.83|4614.23|116
1648644340000|2022-03-30 12:45:40|4614.83|4614.23|4614.08|4613.48|4614.83|4614.23|4614.08|4613.48|165
1648644350000|2022-03-30 12:45:50|4614.33|4613.73|4614.08|4613.48|4614.33|4613.73|4614.08|4613.48|112
1648644360000|2022-03-30 12:46:00|4614.33|4613.73|4613.58|4612.98|4614.33|4613.73|4613.58|4612.98|102
1648644370000|2022-03-30 12:46:10|4613.45|4612.85|4613.33|4612.73|4613.58|4612.98|4613.33|4612.73|84
1648644380000|2022-03-30 12:46:20|4613.58|4612.98|4613.83|4613.23|4613.83|4613.23|4613.33|4612.73|97
1648644390000|2022-03-30 12:46:30|4613.58|4612.98|4613.58|4612.98|4613.7|4613.1|4613.58|4612.98|32
1648644400000|2022-03-30 12:46:40|4613.7|4613.1|4613.58|4612.98|4613.7|4613.1|4613.58|4612.98|31
1648644410000|2022-03-30 12:46:50|||||||||22
1648644420000|2022-03-30 12:47:00|4613.7|4613.1|4613.7|4613.1|4613.83|4613.23|4613.58|4612.98|56
1648644430000|2022-03-30 12:47:10|4613.83|4613.23|4613.45|4612.85|4613.83|4613.23|4613.45|4612.85|42
1648644440000|2022-03-30 12:47:20|4613.33|4612.73|4613.33|4612.73|4613.33|4612.73|4613.33|4612.73|21
1648644450000|2022-03-30 12:47:30|4613.45|4612.85|4613.58|4612.98|4613.58|4612.98|4613.33|4612.73|15
1648644460000|2022-03-30 12:47:40|4613.7|4613.1|4613.58|4612.98|4613.83|4613.23|4613.58|4612.98|32
1648644470000|2022-03-30 12:47:50|4613.83|4613.23|4613.83|4613.23|4613.83|4613.23|4613.83|4613.23|33
1648644480000|2022-03-30 12:48:00|||||||||36
1648644490000|2022-03-30 12:48:10|4614.08|4613.48|4614.08|4613.48|4614.33|4613.73|4614.08|4613.48|68
1648644500000|2022-03-30 12:48:20|4613.95|4613.35|4613.83|4613.23|4614.08|4613.48|4613.83|4613.23|26
1648644510000|2022-03-30 12:48:30|4613.7|4613.1|4613.08|4612.48|4613.7|4613.1|4613.08|4612.48|84
1648644520000|2022-03-30 12:48:40|4612.83|4612.23|4612.83|4612.23|4612.95|4612.35|4612.83|4612.23|32
1648644530000|2022-03-30 12:48:50|4613.08|4612.48|4613.08|4612.48|4613.33|4612.73|4613.08|4612.48|33
1648644540000|2022-03-30 12:49:00|4613.33|4612.73|4612.83|4612.23|4613.33|4612.73|4612.83|4612.23|34
1648644550000|2022-03-30 12:49:10|4613.08|4612.48|4612.58|4611.98|4613.08|4612.48|4612.58|4611.98|79
1648644560000|2022-03-30 12:49:20|4612.7|4612.1|4613.33|4612.73|4613.33|4612.73|4612.58|4611.98|103
1648644570000|2022-03-30 12:49:30|4613.2|4612.6|4613.08|4612.48|4613.2|4612.6|4613.08|4612.48|27
1648644580000|2022-03-30 12:49:40|4613.2|4612.6|4613.08|4612.48|4613.33|4612.73|4613.08|4612.48|9
1648644590000|2022-03-30 12:49:50|4613.2|4612.6|4613.33|4612.73|4613.33|4612.73|4613.08|4612.48|20
1648644600000|2022-03-30 12:50:00|4613.58|4612.98|4613.58|4612.98|4613.58|4612.98|4613.45|4612.85|42
1648644610000|2022-03-30 12:50:10|4613.45|4612.85|4613.83|4613.23|4613.83|4613.23|4613.33|4612.73|113
1648644620000|2022-03-30 12:50:20|4613.7|4613.1|4614.08|4613.48|4614.08|4613.48|4613.58|4612.98|53
1648644630000|2022-03-30 12:50:30|4613.83|4613.23|4613.58|4612.98|4613.95|4613.35|4613.58|4612.98|58
1648644640000|2022-03-30 12:50:40|4613.33|4612.73|4613.58|4612.98|4613.58|4612.98|4613.33|4612.73|35
1648644650000|2022-03-30 12:50:50|4613.08|4612.48|4613.33|4612.73|4613.33|4612.73|4612.83|4612.23|83
1648644660000|2022-03-30 12:51:00|4613.2|4612.6|4613.58|4612.98|4613.58|4612.98|4613.08|4612.48|62
1648644670000|2022-03-30 12:51:10|4613.83|4613.23|4613.83|4613.23|4614.08|4613.48|4613.83|4613.23|43
1648644680000|2022-03-30 12:51:20|||||||||2
1648644690000|2022-03-30 12:51:30|||||||||3
1648644700000|2022-03-30 12:51:40|4614.08|4613.48|4614.08|4613.48|4614.08|4613.48|4613.83|4613.23|45
1648644710000|2022-03-30 12:51:50|4614.33|4613.73|4614.83|4614.23|4614.83|4614.23|4614.33|4613.73|130
1648644720000|2022-03-30 12:52:00|4614.7|4614.1|4614.83|4614.23|4615.08|4614.48|4614.58|4613.98|105
1648644730000|2022-03-30 12:52:10|4614.95|4614.35|4614.95|4614.35|4615.08|4614.48|4614.83|4614.23|59
1648644740000|2022-03-30 12:52:20|4615.08|4614.48|4615.08|4614.48|4615.2|4614.6|4615.08|4614.48|27
1648644750000|2022-03-30 12:52:30|4615.33|4614.73|4615.33|4614.73|4615.33|4614.73|4615.33|4614.73|16
1648644760000|2022-03-30 12:52:40|4615.08|4614.48|4615.08|4614.48|4615.33|4614.73|4615.08|4614.48|44
1648644770000|2022-03-30 12:52:50|4614.83|4614.23|4614.83|4614.23|4615.08|4614.48|4614.83|4614.23|21
1648644780000|2022-03-30 12:53:00|4614.95|4614.35|4614.83|4614.23|4615.08|4614.48|4614.83|4614.23|15
1648644790000|2022-03-30 12:53:10|4614.58|4613.98|4614.33|4613.73|4614.58|4613.98|4614.33|4613.73|35
1648644800000|2022-03-30 12:53:20|4614.2|4613.6|4614.2|4613.6|4614.33|4613.73|4614.08|4613.48|63
1648644810000|2022-03-30 12:53:30|4614.08|4613.48|4613.83|4613.23|4614.2|4613.6|4613.83|4613.23|36
1648644820000|2022-03-30 12:53:40|4613.95|4613.35|4613.83|4613.23|4613.95|4613.35|4613.83|4613.23|6
1648644830000|2022-03-30 12:53:50|4614.08|4613.48|4614.33|4613.73|4614.33|4613.73|4614.08|4613.48|31
1648644840000|2022-03-30 12:54:00|4614.2|4613.6|4614.33|4613.73|4614.58|4613.98|4614.2|4613.6|23
1648644850000|2022-03-30 12:54:10|4614.45|4613.85|4614.58|4613.98|4614.83|4614.23|4614.33|4613.73|49
1648644860000|2022-03-30 12:54:20|4614.83|4614.23|4614.83|4614.23|4614.83|4614.23|4614.83|4614.23|63
1648644870000|2022-03-30 12:54:30|4615.08|4614.48|4615.08|4614.48|4615.08|4614.48|4615.08|4614.48|22
1648644880000|2022-03-30 12:54:40|4614.83|4614.23|4614.95|4614.35|4615.08|4614.48|4614.83|4614.23|41
1648644890000|2022-03-30 12:54:50|4615.08|4614.48|4614.83|4614.23|4615.08|4614.48|4614.83|4614.23|20
1648644900000|2022-03-30 12:55:00|4614.95|4614.35|4614.95|4614.35|4615.08|4614.48|4614.83|4614.23|17
1648644910000|2022-03-30 12:55:10|4614.83|4614.23|4614.83|4614.23|4614.95|4614.35|4614.83|4614.23|48
1648644920000|2022-03-30 12:55:20|4614.95|4614.35|4614.83|4614.23|4614.95|4614.35|4614.83|4614.23|21
1648644930000|2022-03-30 12:55:30|4614.95|4614.35|4614.83|4614.23|4614.95|4614.35|4614.83|4614.23|5
1648644940000|2022-03-30 12:55:40|4614.7|4614.1|4614.83|4614.23|4614.83|4614.23|4614.7|4614.1|47
1648644950000|2022-03-30 12:55:50|4614.7|4614.1|4614.58|4613.98|4614.7|4614.1|4614.58|4613.98|21
1648644960000|2022-03-30 12:56:00|4614.7|4614.1|4615.08|4614.48|4615.08|4614.48|4614.7|4614.1|42
1648644970000|2022-03-30 12:56:10|4614.95|4614.35|4615.08|4614.48|4615.08|4614.48|4614.95|4614.35|37
1648644980000|2022-03-30 12:56:20|4615.33|4614.73|4615.58|4614.98|4615.58|4614.98|4615.33|4614.73|52
1648644990000|2022-03-30 12:56:30|4615.45|4614.85|4615.58|4614.98|4615.58|4614.98|4615.33|4614.73|39
1648645000000|2022-03-30 12:56:40|4615.7|4615.1|4615.83|4615.23|4615.83|4615.23|4615.58|4614.98|112
1648645010000|2022-03-30 12:56:50|4615.58|4614.98|4615.58|4614.98|4615.83|4615.23|4615.58|4614.98|28
1648645020000|2022-03-30 12:57:00|4615.33|4614.73|4615.08|4614.48|4615.33|4614.73|4615.08|4614.48|60
1648645030000|2022-03-30 12:57:10|4615.33|4614.73|4615.08|4614.48|4615.33|4614.73|4615.08|4614.48|37
1648645040000|2022-03-30 12:57:20|4615.2|4614.6|4615.33|4614.73|4615.33|4614.73|4615.2|4614.6|12
1648645050000|2022-03-30 12:57:30|4615.45|4614.85|4615.08|4614.48|4615.45|4614.85|4615.08|4614.48|13
1648645060000|2022-03-30 12:57:40|4615.2|4614.6|4615.08|4614.48|4615.2|4614.6|4614.83|4614.23|41
1648645070000|2022-03-30 12:57:50|||||||||51
1648645080000|2022-03-30 12:58:00|4615.2|4614.6|4615.58|4614.98|4615.58|4614.98|4615.08|4614.48|24
1648645090000|2022-03-30 12:58:10|4615.33|4614.73|4615.2|4614.6|4615.33|4614.73|4615.08|4614.48|11
1648645100000|2022-03-30 12:58:20|4615.08|4614.48|4615.33|4614.73|4615.33|4614.73|4614.95|4614.35|37
1648645110000|2022-03-30 12:58:30|4615.45|4614.85|4615.33|4614.73|4615.58|4614.98|4615.33|4614.73|21
1648645120000|2022-03-30 12:58:40|4615.45|4614.85|4615.58|4614.98|4615.58|4614.98|4615.45|4614.85|2
1648645130000|2022-03-30 12:58:50|4615.33|4614.73|4615.08|4614.48|4615.33|4614.73|4614.83|4614.23|119
1648645140000|2022-03-30 12:59:00|4615.2|4614.6|4615.08|4614.48|4615.2|4614.6|4615.08|4614.48|67
1648645150000|2022-03-30 12:59:10|4615.33|4614.73|4616.33|4615.73|4616.83|4616.23|4615.33|4614.73|356
1648645160000|2022-03-30 12:59:20|4616.08|4615.48|4616.33|4615.73|4616.33|4615.73|4616.08|4615.48|32
1648645170000|2022-03-30 12:59:30|4616.58|4615.98|4616.58|4615.98|4616.83|4616.23|4616.33|4615.73|172
1648645180000|2022-03-30 12:59:40|4616.83|4616.23|4617.08|4616.48|4617.08|4616.48|4616.83|4616.23|39
1648645190000|2022-03-30 12:59:50|4616.83|4616.23|4617.33|4616.73|4617.33|4616.73|4616.83|4616.23|69
1648645200000|2022-03-30 13:00:00|4617.45|4616.85|4616.83|4616.23|4617.58|4616.98|4616.83|4616.23|90
1648645210000|2022-03-30 13:00:10|4616.58|4615.98|4616.08|4615.48|4616.83|4616.23|4616.08|4615.48|72
1648645220000|2022-03-30 13:00:20|4616.33|4615.73|4616.08|4615.48|4616.33|4615.73|4616.08|4615.48|50
1648645230000|2022-03-30 13:00:30|4616.33|4615.73|4616.33|4615.73|4616.33|4615.73|4616.33|4615.73|59
1648645240000|2022-03-30 13:00:40|4616.58|4615.98|4616.33|4615.73|4616.58|4615.98|4616.33|4615.73|181
1648645250000|2022-03-30 13:00:50|||||||||26
1648645260000|2022-03-30 13:01:00|4616.08|4615.48|4616.08|4615.48|4616.2|4615.6|4616.08|4615.48|30
1648645270000|2022-03-30 13:01:10|4616.33|4615.73|4616.33|4615.73|4616.33|4615.73|4616.33|4615.73|41
1648645280000|2022-03-30 13:01:20|4616.08|4615.48|4615.58|4614.98|4616.08|4615.48|4615.58|4614.98|115
1648645290000|2022-03-30 13:01:30|4615.7|4615.1|4615.58|4614.98|4615.7|4615.1|4615.58|4614.98|27
1648645300000|2022-03-30 13:01:40|4615.83|4615.23|4615.83|4615.23|4615.95|4615.35|4615.7|4615.1|35
1648645310000|2022-03-30 13:01:50|4615.7|4615.1|4615.58|4614.98|4615.7|4615.1|4615.58|4614.98|9
1648645320000|2022-03-30 13:02:00|4615.33|4614.73|4615.08|4614.48|4615.33|4614.73|4615.08|4614.48|62
1648645330000|2022-03-30 13:02:10|4615.33|4614.73|4615.83|4615.23|4615.83|4615.23|4615.33|4614.73|36
1648645340000|2022-03-30 13:02:20|||||||||32
1648645350000|2022-03-30 13:02:30|4616.08|4615.48|4616.33|4615.73|4616.33|4615.73|4616.08|4615.48|51
1648645360000|2022-03-30 13:02:40|4616.08|4615.48|4616.33|4615.73|4616.33|4615.73|4616.08|4615.48|59
1648645370000|2022-03-30 13:02:50|4616.45|4615.85|4616.58|4615.98|4616.58|4615.98|4616.45|4615.85|26
1648645380000|2022-03-30 13:03:00|4616.45|4615.85|4616.45|4615.85|4616.58|4615.98|4616.33|4615.73|37
1648645390000|2022-03-30 13:03:10|4616.33|4615.73|4616.33|4615.73|4616.33|4615.73|4616.33|4615.73|66
1648645400000|2022-03-30 13:03:20|4616.58|4615.98|4615.58|4614.98|4616.58|4615.98|4615.58|4614.98|80
1648645410000|2022-03-30 13:03:30|4615.83|4615.23|4615.33|4614.73|4615.83|4615.23|4615.33|4614.73|79
1648645420000|2022-03-30 13:03:40|4615.2|4614.6|4614.83|4614.23|4615.2|4614.6|4614.58|4613.98|175
1648645430000|2022-03-30 13:03:50|4615.08|4614.48|4614.83|4614.23|4615.08|4614.48|4614.83|4614.23|43
1648645440000|2022-03-30 13:04:00|4614.7|4614.1|4614.58|4613.98|4614.83|4614.23|4614.33|4613.73|98
1648645450000|2022-03-30 13:04:10|4614.33|4613.73|4614.83|4614.23|4614.83|4614.23|4614.33|4613.73|77
1648645460000|2022-03-30 13:04:20|||||||||20
1648645470000|2022-03-30 13:04:30|4614.58|4613.98|4614.58|4613.98|4614.7|4614.1|4614.58|4613.98|18
1648645480000|2022-03-30 13:04:40|||||||||42
1648645490000|2022-03-30 13:04:50|4614.7|4614.1|4614.58|4613.98|4614.83|4614.23|4614.58|4613.98|39
1648645500000|2022-03-30 13:05:00|4614.33|4613.73|4614.33|4613.73|4614.58|4613.98|4614.33|4613.73|20
1648645510000|2022-03-30 13:05:10|4614.45|4613.85|4615.08|4614.48|4615.08|4614.48|4614.33|4613.73|37
1648645520000|2022-03-30 13:05:20|4615.2|4614.6|4615.58|4614.98|4615.58|4614.98|4615.2|4614.6|50
1648645530000|2022-03-30 13:05:30|4615.33|4614.73|4615.33|4614.73|4615.33|4614.73|4615.33|4614.73|48
1648645540000|2022-03-30 13:05:40|4615.58|4614.98|4615.33|4614.73|4615.58|4614.98|4615.33|4614.73|31
1648645550000|2022-03-30 13:05:50|4615.45|4614.85|4614.83|4614.23|4615.45|4614.85|4614.83|4614.23|48
1648645560000|2022-03-30 13:06:00|||||||||73
1648645570000|2022-03-30 13:06:10|4614.95|4614.35|4615.2|4614.6|4615.33|4614.73|4614.95|4614.35|26
1648645580000|2022-03-30 13:06:20|4615.33|4614.73|4615.33|4614.73|4615.45|4614.85|4615.33|4614.73|67
1648645600000|2022-03-30 13:06:40|4615.08|4614.48|4615.08|4614.48|4615.33|4614.73|4614.83|4614.23|53
1648645610000|2022-03-30 13:06:50|4614.83|4614.23|4614.33|4613.73|4614.83|4614.23|4614.33|4613.73|48
1648645620000|2022-03-30 13:07:00|4614.58|4613.98|4613.95|4613.35|4614.58|4613.98|4613.95|4613.35|79
1648645630000|2022-03-30 13:07:10|4614.08|4613.48|4613.7|4613.1|4614.08|4613.48|4613.58|4612.98|132
1648645640000|2022-03-30 13:07:20|4613.83|4613.23|4613.83|4613.23|4613.83|4613.23|4613.58|4612.98|47
1648645650000|2022-03-30 13:07:30|4613.58|4612.98|4613.83|4613.23|4613.83|4613.23|4613.58|4612.98|54
1648645660000|2022-03-30 13:07:40|4613.58|4612.98|4613.58|4612.98|4613.58|4612.98|4613.58|4612.98|26
1648645670000|2022-03-30 13:07:50|4613.83|4613.23|4613.83|4613.23|4613.83|4613.23|4613.58|4612.98|25
1648645680000|2022-03-30 13:08:00|4614.08|4613.48|4614.08|4613.48|4614.08|4613.48|4614.08|4613.48|19
1648645690000|2022-03-30 13:08:10|4613.83|4613.23|4614.58|4613.98|4614.58|4613.98|4613.83|4613.23|79
1648645700000|2022-03-30 13:08:20|4614.33|4613.73|4614.33|4613.73|4614.33|4613.73|4614.33|4613.73|80
1648645710000|2022-03-30 13:08:30|4614.58|4613.98|4614.58|4613.98|4614.58|4613.98|4614.58|4613.98|9
1648645720000|2022-03-30 13:08:40|4614.7|4614.1|4614.83|4614.23|4614.83|4614.23|4614.58|4613.98|11
1648645730000|2022-03-30 13:08:50|||||||||23
1648645740000|2022-03-30 13:09:00|4614.95|4614.35|4614.33|4613.73|4615.08|4614.48|4614.33|4613.73|125
1648645750000|2022-03-30 13:09:10|4614.08|4613.48|4614.33|4613.73|4614.33|4613.73|4614.08|4613.48|126
1648645760000|2022-03-30 13:09:20|4614.08|4613.48|4614.08|4613.48|4614.08|4613.48|4614.08|4613.48|18
1648645770000|2022-03-30 13:09:30|4613.83|4613.23|4613.83|4613.23|4613.83|4613.23|4613.83|4613.23|23
1648645780000|2022-03-30 13:09:40|4613.95|4613.35|4613.83|4613.23|4614.33|4613.73|4613.83|4613.23|79
1648645790000|2022-03-30 13:09:50|4613.95|4613.35|4614.08|4613.48|4614.08|4613.48|4613.83|4613.23|20
1648645800000|2022-03-30 13:10:00|4614.33|4613.73|4614.33|4613.73|4614.33|4613.73|4614.33|4613.73|9
1648645810000|2022-03-30 13:10:10|4614.08|4613.48|4614.08|4613.48|4614.08|4613.48|4614.08|4613.48|33
1648645820000|2022-03-30 13:10:20|||||||||11
1648645830000|2022-03-30 13:10:30|4614.33|4613.73|4613.83|4613.23|4614.33|4613.73|4613.83|4613.23|34
1648645840000|2022-03-30 13:10:40|||||||||39
1648645850000|2022-03-30 13:10:50|||||||||3
1648645860000|2022-03-30 13:11:00|4613.58|4612.98|4613.83|4613.23|4613.83|4613.23|4613.58|4612.98|71
1648645870000|2022-03-30 13:11:10|4613.95|4613.35|4613.83|4613.23|4613.95|4613.35|4613.83|4613.23|16
1648645880000|2022-03-30 13:11:20|||||||||6
1648645890000|2022-03-30 13:11:30|4613.58|4612.98|4613.58|4612.98|4613.58|4612.98|4613.58|4612.98|28
1648645900000|2022-03-30 13:11:40|4613.7|4613.1|4613.83|4613.23|4613.83|4613.23|4613.7|4613.1|22
1648645910000|2022-03-30 13:11:50|4613.58|4612.98|4613.33|4612.73|4613.58|4612.98|4613.08|4612.48|135
1648645920000|2022-03-30 13:12:00|4613.08|4612.48|4613.08|4612.48|4613.2|4612.6|4613.08|4612.48|76
1648645930000|2022-03-30 13:12:10|4613.33|4612.73|4613.33|4612.73|4613.33|4612.73|4613.08|4612.48|24
1648645940000|2022-03-30 13:12:20|4613.08|4612.48|4613.08|4612.48|4613.08|4612.48|4612.95|4612.35|62
1648645950000|2022-03-30 13:12:30|4612.95|4612.35|4613.33|4612.73|4613.33|4612.73|4612.95|4612.35|59
1648645960000|2022-03-30 13:12:40|||||||||2
1648645970000|2022-03-30 13:12:50|4613.45|4612.85|4613.33|4612.73|4613.58|4612.98|4613.33|4612.73|40
1648645980000|2022-03-30 13:13:00|4613.45|4612.85|4613.58|4612.98|4613.58|4612.98|4613.45|4612.85|4
1648645990000|2022-03-30 13:13:10|||||||||8
1648646000000|2022-03-30 13:13:20|4613.83|4613.23|4614.08|4613.48|4614.08|4613.48|4613.83|4613.23|47
1648646010000|2022-03-30 13:13:30|4614.33|4613.73|4614.33|4613.73|4614.33|4613.73|4614.2|4613.6|26
1648646020000|2022-03-30 13:13:40|4614.08|4613.48|4614.33|4613.73|4614.33|4613.73|4614.08|4613.48|56
1648646030000|2022-03-30 13:13:50|4614.45|4613.85|4614.58|4613.98|4614.58|4613.98|4614.33|4613.73|97
1648646040000|2022-03-30 13:14:00|4614.83|4614.23|4615.58|4614.98|4615.58|4614.98|4614.58|4613.98|237
1648646050000|2022-03-30 13:14:10|4615.45|4614.85|4616.33|4615.73|4616.33|4615.73|4615.45|4614.85|197
1648646060000|2022-03-30 13:14:20|4616.08|4615.48|4616.58|4615.98|4616.83|4616.23|4616.08|4615.48|336
1648646070000|2022-03-30 13:14:30|4616.83|4616.23|4617.33|4616.73|4617.33|4616.73|4616.83|4616.23|277
1648646080000|2022-03-30 13:14:40|4616.83|4616.23|4616.95|4616.35|4617.08|4616.48|4616.83|4616.23|203
1648646090000|2022-03-30 13:14:50|4616.83|4616.23|4617.08|4616.48|4617.33|4616.73|4616.83|4616.23|192
1648646100000|2022-03-30 13:15:00|4616.95|4616.35|4616.7|4616.1|4616.95|4616.35|4616.58|4615.98|179
1648646110000|2022-03-30 13:15:10|4616.83|4616.23|4616.33|4615.73|4616.83|4616.23|4616.33|4615.73|81
1648646120000|2022-03-30 13:15:20|4616.08|4615.48|4615.58|4614.98|4616.08|4615.48|4615.58|4614.98|132
1648646130000|2022-03-30 13:15:30|4615.33|4614.73|4615.58|4614.98|4615.58|4614.98|4615.33|4614.73|120
1648646140000|2022-03-30 13:15:40|4615.83|4615.23|4616.33|4615.73|4616.33|4615.73|4615.83|4615.23|60
1648646150000|2022-03-30 13:15:50|4616.2|4615.6|4616.08|4615.48|4616.33|4615.73|4616.08|4615.48|28
1648646160000|2022-03-30 13:16:00|4616.2|4615.6|4616.08|4615.48|4616.33|4615.73|4616.08|4615.48|39
1648646170000|2022-03-30 13:16:10|4616.2|4615.6|4616.08|4615.48|4616.33|4615.73|4616.08|4615.48|42
1648646180000|2022-03-30 13:16:20|4616.2|4615.6|4616.08|4615.48|4616.2|4615.6|4615.95|4615.35|30
1648646190000|2022-03-30 13:16:30|||||||||19
1648646200000|2022-03-30 13:16:40|4615.95|4615.35|4616.08|4615.48|4616.33|4615.73|4615.95|4615.35|56
1648646210000|2022-03-30 13:16:50|4616.2|4615.6|4616.58|4615.98|4616.7|4616.1|4616.08|4615.48|79
1648646220000|2022-03-30 13:17:00|4616.83|4616.23|4616.58|4615.98|4616.83|4616.23|4616.58|4615.98|33
1648646230000|2022-03-30 13:17:10|4616.45|4615.85|4616.58|4615.98|4616.58|4615.98|4616.33|4615.73|59
1648646240000|2022-03-30 13:17:20|4616.45|4615.85|4616.7|4616.1|4616.83|4616.23|4616.33|4615.73|41
1648646250000|2022-03-30 13:17:30|4616.83|4616.23|4616.7|4616.1|4616.83|4616.23|4616.58|4615.98|48
1648646260000|2022-03-30 13:17:40|4616.83|4616.23|4617.08|4616.48|4617.08|4616.48|4616.58|4615.98|83
1648646270000|2022-03-30 13:17:50|||||||||19
1648646280000|2022-03-30 13:18:00|4616.83|4616.23|4616.58|4615.98|4616.83|4616.23|4616.33|4615.73|127
1648646290000|2022-03-30 13:18:10|4616.45|4615.85|4616.83|4616.23|4616.83|4616.23|4616.33|4615.73|36
1648646300000|2022-03-30 13:18:20|4616.7|4616.1|4616.83|4616.23|4616.83|4616.23|4616.58|4615.98|44
1648646310000|2022-03-30 13:18:30|4616.95|4616.35|4616.83|4616.23|4616.95|4616.35|4616.83|4616.23|62
1648646320000|2022-03-30 13:18:40|4616.58|4615.98|4616.58|4615.98|4616.83|4616.23|4616.58|4615.98|49
1648646330000|2022-03-30 13:18:50|4616.33|4615.73|4616.58|4615.98|4616.58|4615.98|4616.33|4615.73|59
1648646340000|2022-03-30 13:19:00|4616.7|4616.1|4617.08|4616.48|4617.33|4616.73|4616.7|4616.1|131
1648646350000|2022-03-30 13:19:10|4617.33|4616.73|4617.33|4616.73|4617.33|4616.73|4617.33|4616.73|66
1648646360000|2022-03-30 13:19:20|4617.08|4616.48|4617.33|4616.73|4617.33|4616.73|4617.08|4616.48|73
1648646370000|2022-03-30 13:19:30|4617.58|4616.98|4617.58|4616.98|4617.83|4617.23|4617.58|4616.98|138
1648646380000|2022-03-30 13:19:40|4617.33|4616.73|4617.08|4616.48|4617.58|4616.98|4617.08|4616.48|102
1648646390000|2022-03-30 13:19:50|4617.33|4616.73|4618.33|4617.73|4618.83|4618.23|4617.33|4616.73|334
1648646400000|2022-03-30 13:20:00|4618.08|4617.48|4621.33|4620.73|4621.83|4621.23|4618.08|4617.48|1198
1648646410000|2022-03-30 13:20:10|4620.58|4619.98|4619.58|4618.98|4620.58|4619.98|4619.08|4618.48|437
1648646420000|2022-03-30 13:20:20|4619.33|4618.73|4619.08|4618.48|4619.58|4618.98|4619.08|4618.48|143
1648646430000|2022-03-30 13:20:30|4619.2|4618.6|4619.83|4619.23|4619.83|4619.23|4618.83|4618.23|157
1648646440000|2022-03-30 13:20:40|4620.08|4619.48|4620.08|4619.48|4620.08|4619.48|4619.83|4619.23|80
1648646450000|2022-03-30 13:20:50|4619.83|4619.23|4620.08|4619.48|4620.08|4619.48|4619.58|4618.98|89
1648646460000|2022-03-30 13:21:00|4619.83|4619.23|4619.33|4618.73|4619.83|4619.23|4619.33|4618.73|102
1648646470000|2022-03-30 13:21:10|4619.08|4618.48|4619.08|4618.48|4619.58|4618.98|4618.83|4618.23|155
1648646480000|2022-03-30 13:21:20|4618.95|4618.35|4619.83|4619.23|4620.08|4619.48|4618.83|4618.23|121
1648646490000|2022-03-30 13:21:30|4619.58|4618.98|4619.58|4618.98|4619.83|4619.23|4619.58|4618.98|69
1648646500000|2022-03-30 13:21:40|4619.08|4618.48|4618.7|4618.1|4619.33|4618.73|4618.7|4618.1|120
1648646510000|2022-03-30 13:21:50|4618.83|4618.23|4618.33|4617.73|4618.83|4618.23|4618.08|4617.48|131
1648646520000|2022-03-30 13:22:00|4618.45|4617.85|4618.33|4617.73|4618.58|4617.98|4618.33|4617.73|69
1648646530000|2022-03-30 13:22:10|4618.58|4617.98|4618.83|4618.23|4618.83|4618.23|4618.33|4617.73|73
1648646540000|2022-03-30 13:22:20|4618.58|4617.98|4618.83|4618.23|4618.83|4618.23|4618.58|4617.98|32
1648646550000|2022-03-30 13:22:30|4618.7|4618.1|4618.83|4618.23|4618.83|4618.23|4618.58|4617.98|49
1648646560000|2022-03-30 13:22:40|4618.58|4617.98|4618.33|4617.73|4618.58|4617.98|4618.33|4617.73|28
1648646570000|2022-03-30 13:22:50|4618.58|4617.98|4618.45|4617.85|4618.58|4617.98|4618.33|4617.73|56
1648646580000|2022-03-30 13:23:00|4618.58|4617.98|4618.58|4617.98|4618.58|4617.98|4618.33|4617.73|48
1648646590000|2022-03-30 13:23:10|4618.33|4617.73|4618.58|4617.98|4618.58|4617.98|4618.08|4617.48|73
1648646600000|2022-03-30 13:23:20|4618.83|4618.23|4618.58|4617.98|4618.95|4618.35|4618.33|4617.73|122
1648646610000|2022-03-30 13:23:30|4618.7|4618.1|4618.58|4617.98|4618.83|4618.23|4618.58|4617.98|24
1648646620000|2022-03-30 13:23:40|4618.83|4618.23|4618.58|4617.98|4618.83|4618.23|4618.58|4617.98|11
1648646630000|2022-03-30 13:23:50|4618.83|4618.23|4619.08|4618.48|4619.08|4618.48|4618.7|4618.1|60
1648646640000|2022-03-30 13:24:00|4619.33|4618.73|4619.08|4618.48|4619.33|4618.73|4619.08|4618.48|50
1648646650000|2022-03-30 13:24:10|4619.2|4618.6|4619.33|4618.73|4619.58|4618.98|4619.08|4618.48|92
1648646660000|2022-03-30 13:24:20|4619.45|4618.85|4619.33|4618.73|4619.58|4618.98|4619.33|4618.73|59
1648646670000|2022-03-30 13:24:30|4619.08|4618.48|4619.08|4618.48|4619.08|4618.48|4619.08|4618.48|76
1648646680000|2022-03-30 13:24:40|4618.95|4618.35|4619.08|4618.48|4619.08|4618.48|4618.83|4618.23|128
1648646690000|2022-03-30 13:24:50|4619.33|4618.73|4619.33|4618.73|4619.58|4618.98|4619.33|4618.73|52
1648646700000|2022-03-30 13:25:00|4619.58|4618.98|4619.08|4618.48|4619.58|4618.98|4619.08|4618.48|124
1648646710000|2022-03-30 13:25:10|4618.83|4618.23|4619.08|4618.48|4619.08|4618.48|4618.58|4617.98|124
1648646720000|2022-03-30 13:25:20|4618.83|4618.23|4619.58|4618.98|4619.58|4618.98|4618.58|4617.98|221
1648646730000|2022-03-30 13:25:30|4619.83|4619.23|4619.58|4618.98|4619.83|4619.23|4619.58|4618.98|103
1648646740000|2022-03-30 13:25:40|4619.33|4618.73|4619.33|4618.73|4619.33|4618.73|4618.83|4618.23|278
1648646750000|2022-03-30 13:25:50|4619.08|4618.48|4619.58|4618.98|4619.58|4618.98|4619.08|4618.48|103
1648646760000|2022-03-30 13:26:00|4619.7|4619.1|4620.08|4619.48|4620.08|4619.48|4619.7|4619.1|158
1648646770000|2022-03-30 13:26:10|4619.83|4619.23|4619.58|4618.98|4619.83|4619.23|4619.58|4618.98|126
1648646780000|2022-03-30 13:26:20|4619.7|4619.1|4619.58|4618.98|4619.83|4619.23|4619.58|4618.98|87
1648646790000|2022-03-30 13:26:30|4619.7|4619.1|4619.58|4618.98|4619.83|4619.23|4619.58|4618.98|67
1648646800000|2022-03-30 13:26:40|4619.45|4618.85|4619.33|4618.73|4619.7|4619.1|4619.33|4618.73|113
1648646810000|2022-03-30 13:26:50|4619.58|4618.98|4619.95|4619.35|4619.95|4619.35|4619.58|4618.98|108
1648646820000|2022-03-30 13:27:00|4620.08|4619.48|4619.58|4618.98|4620.08|4619.48|4619.58|4618.98|150
1648646830000|2022-03-30 13:27:10|4619.83|4619.23|4619.58|4618.98|4620.08|4619.48|4619.58|4618.98|114
1648646840000|2022-03-30 13:27:20|4619.7|4619.1|4620.08|4619.48|4620.08|4619.48|4619.58|4618.98|45
1648646850000|2022-03-30 13:27:30|4620.33|4619.73|4620.33|4619.73|4620.33|4619.73|4620.08|4619.48|130
1648646860000|2022-03-30 13:27:40|4620.45|4619.85|4620.58|4619.98|4620.58|4619.98|4620.33|4619.73|158
1648646870000|2022-03-30 13:27:50|4620.83|4620.23|4620.33|4619.73|4620.83|4620.23|4620.08|4619.48|264
1648646880000|2022-03-30 13:28:00|4620.58|4619.98|4621.33|4620.73|4622.33|4621.73|4620.58|4619.98|540
1648646890000|2022-03-30 13:28:10|4621.08|4620.48|4621.33|4620.73|4621.58|4620.98|4620.83|4620.23|356
1648646900000|2022-03-30 13:28:20|4621.2|4620.6|4620.83|4620.23|4621.2|4620.6|4620.83|4620.23|144
1648646910000|2022-03-30 13:28:30|4620.58|4619.98|4620.58|4619.98|4620.58|4619.98|4620.08|4619.48|492
1648646920000|2022-03-30 13:28:40|4620.83|4620.23|4620.58|4619.98|4620.83|4620.23|4620.58|4619.98|78
1648646930000|2022-03-30 13:28:50|4620.83|4620.23|4620.58|4619.98|4620.83|4620.23|4620.58|4619.98|148
1648646940000|2022-03-30 13:29:00|4620.83|4620.23|4620.58|4619.98|4620.83|4620.23|4620.58|4619.98|91
1648646950000|2022-03-30 13:29:10|||||||||34
1648646960000|2022-03-30 13:29:20|4620.83|4620.23|4620.7|4620.1|4620.83|4620.23|4620.7|4620.1|111
1648646970000|2022-03-30 13:29:30|4620.58|4619.98|4619.58|4618.98|4620.58|4619.98|4619.58|4618.98|335
1648646980000|2022-03-30 13:29:40|4619.45|4618.85|4620.08|4619.48|4620.08|4619.48|4619.45|4618.85|382
1648646990000|2022-03-30 13:29:50|4619.83|4619.23|4620.58|4619.98|4620.83|4620.23|4619.58|4618.98|674
1648647000000|2022-03-30 13:30:00|4620.48|4620.08|4621.98|4621.58|4622.73|4622.33|4620.48|4620.08|4625
1648647010000|2022-03-30 13:30:10|4621.73|4621.33|4623.98|4623.58|4623.98|4623.58|4620.98|4620.58|2985
1648647020000|2022-03-30 13:30:20|4623.73|4623.33|4622.73|4622.33|4623.73|4623.33|4621.98|4621.58|1155
1648647030000|2022-03-30 13:30:30|4622.48|4622.08|4621.23|4620.83|4622.6|4622.2|4620.98|4620.58|931
1648647040000|2022-03-30 13:30:40|4620.98|4620.58|4620.98|4620.58|4621.73|4621.33|4620.73|4620.33|865
1648647050000|2022-03-30 13:30:50|4621.23|4620.83|4622.73|4622.33|4622.73|4622.33|4621.23|4620.83|635
1648647060000|2022-03-30 13:31:00|4623.23|4622.83|4623.48|4623.08|4624.23|4623.83|4622.98|4622.58|1207
1648647070000|2022-03-30 13:31:10|4623.35|4622.95|4622.48|4622.08|4623.35|4622.95|4622.23|4621.83|863
1648647080000|2022-03-30 13:31:20|4622.73|4622.33|4623.23|4622.83|4623.48|4623.08|4622.48|4622.08|713
1648647090000|2022-03-30 13:31:30|4623.48|4623.08|4623.48|4623.08|4623.73|4623.33|4622.48|4622.08|823
1648647100000|2022-03-30 13:31:40|4623.73|4623.33|4623.23|4622.83|4623.73|4623.33|4622.98|4622.58|585
1648647110000|2022-03-30 13:31:50|4623.48|4623.08|4623.23|4622.83|4623.73|4623.33|4622.98|4622.58|406
1648647120000|2022-03-30 13:32:00|4623.48|4623.08|4624.73|4624.33|4624.85|4624.45|4623.23|4622.83|1076
1648647130000|2022-03-30 13:32:10|4624.48|4624.08|4623.23|4622.83|4624.48|4624.08|4623.23|4622.83|914
1648647140000|2022-03-30 13:32:20|4623.48|4623.08|4623.23|4622.83|4623.73|4623.33|4622.73|4622.33|1027
1648647150000|2022-03-30 13:32:30|4623.48|4623.08|4623.23|4622.83|4623.73|4623.33|4622.98|4622.58|431
1648647160000|2022-03-30 13:32:40|4623.73|4623.33|4623.48|4623.08|4623.73|4623.33|4623.35|4622.95|414
1648647170000|2022-03-30 13:32:50|4623.23|4622.83|4623.48|4623.08|4623.73|4623.33|4623.23|4622.83|336
1648647180000|2022-03-30 13:33:00|4623.23|4622.83|4623.98|4623.58|4624.98|4624.58|4623.23|4622.83|1535
1648647190000|2022-03-30 13:33:10|4623.85|4623.45|4624.98|4624.58|4625.23|4624.83|4623.73|4623.33|481
1648647200000|2022-03-30 13:33:20|4624.73|4624.33|4624.23|4623.83|4624.73|4624.33|4623.73|4623.33|822
1648647210000|2022-03-30 13:33:30|4624.48|4624.08|4624.48|4624.08|4624.48|4624.08|4623.98|4623.58|446
1648647220000|2022-03-30 13:33:40|4624.1|4623.7|4624.48|4624.08|4624.73|4624.33|4623.98|4623.58|376
1648647230000|2022-03-30 13:33:50|4624.73|4624.33|4623.48|4623.08|4624.73|4624.33|4622.98|4622.58|942
1648647240000|2022-03-30 13:34:00|4623.73|4623.33|4623.23|4622.83|4623.98|4623.58|4622.98|4622.58|692
1648647250000|2022-03-30 13:34:10|4622.98|4622.58|4622.98|4622.58|4623.73|4623.33|4622.98|4622.58|515
1648647260000|2022-03-30 13:34:20|4622.73|4622.33|4622.98|4622.58|4623.48|4623.08|4622.73|4622.33|558
1648647270000|2022-03-30 13:34:30|4622.73|4622.33|4621.98|4621.58|4622.73|4622.33|4621.73|4621.33|643
1648647280000|2022-03-30 13:34:40|4622.1|4621.7|4622.23|4621.83|4622.48|4622.08|4621.73|4621.33|434
1648647290000|2022-03-30 13:34:50|4621.73|4621.33|4622.98|4622.58|4622.98|4622.58|4621.48|4621.08|911
1648647300000|2022-03-30 13:35:00|4623.23|4622.83|4623.23|4622.83|4623.48|4623.08|4622.98|4622.58|577
1648647310000|2022-03-30 13:35:10|4622.98|4622.58|4622.98|4622.58|4623.48|4623.08|4622.48|4622.08|416
1648647320000|2022-03-30 13:35:20|4622.73|4622.33|4623.48|4623.08|4623.48|4623.08|4622.23|4621.83|589
1648647330000|2022-03-30 13:35:30|4623.23|4622.83|4622.98|4622.58|4623.73|4623.33|4622.98|4622.58|667
1648647340000|2022-03-30 13:35:40|4623.23|4622.83|4623.98|4623.58|4624.23|4623.83|4623.23|4622.83|533
1648647350000|2022-03-30 13:35:50|4623.85|4623.45|4623.73|4623.33|4623.85|4623.45|4623.23|4622.83|467
1648647360000|2022-03-30 13:36:00|4624.23|4623.83|4624.48|4624.08|4625.23|4624.83|4624.23|4623.83|1180
1648647370000|2022-03-30 13:36:10|4624.23|4623.83|4622.48|4622.08|4624.48|4624.08|4621.73|4621.33|1608
1648647380000|2022-03-30 13:36:20|4622.23|4621.83|4621.48|4621.08|4622.23|4621.83|4620.48|4620.08|2122
1648647390000|2022-03-30 13:36:30|4621.23|4620.83|4621.98|4621.58|4622.48|4622.08|4621.23|4620.83|811
1648647400000|2022-03-30 13:36:40|4621.48|4621.08|4621.48|4621.08|4622.23|4621.83|4621.23|4620.83|599
1648647410000|2022-03-30 13:36:50|4621.23|4620.83|4621.48|4621.08|4621.48|4621.08|4620.73|4620.33|676
1648647420000|2022-03-30 13:37:00|4621.73|4621.33|4621.48|4621.08|4621.98|4621.58|4621.23|4620.83|463
1648647430000|2022-03-30 13:37:10|4621.23|4620.83|4620.98|4620.58|4621.48|4621.08|4620.73|4620.33|406
1648647440000|2022-03-30 13:37:20|4620.73|4620.33|4620.48|4620.08|4620.98|4620.58|4620.23|4619.83|649
1648647450000|2022-03-30 13:37:30|4620.6|4620.2|4619.48|4619.08|4620.73|4620.33|4619.48|4619.08|1046
1648647460000|2022-03-30 13:37:40|4619.23|4618.83|4619.35|4618.95|4619.73|4619.33|4618.98|4618.58|603
1648647470000|2022-03-30 13:37:50|4619.48|4619.08|4618.6|4618.2|4619.48|4619.08|4618.23|4617.83|534
1648647480000|2022-03-30 13:38:00|4618.73|4618.33|4617.73|4617.33|4619.48|4619.08|4617.73|4617.33|786
1648647490000|2022-03-30 13:38:10|4617.48|4617.08|4617.48|4617.08|4617.73|4617.33|4616.48|4616.08|974
1648647500000|2022-03-30 13:38:20|4617.23|4616.83|4617.48|4617.08|4617.48|4617.08|4616.98|4616.58|491
1648647510000|2022-03-30 13:38:30|4617.73|4617.33|4618.6|4618.2|4619.23|4618.83|4617.73|4617.33|664
1648647520000|2022-03-30 13:38:40|4618.48|4618.08|4618.73|4618.33|4619.23|4618.83|4618.23|4617.83|592
1648647530000|2022-03-30 13:38:50|4618.48|4618.08|4617.48|4617.08|4618.48|4618.08|4617.48|4617.08|295
1648647540000|2022-03-30 13:39:00|4617.73|4617.33|4618.73|4618.33|4618.85|4618.45|4617.23|4616.83|441
1648647550000|2022-03-30 13:39:10|4618.48|4618.08|4618.98|4618.58|4619.48|4619.08|4618.48|4618.08|505
1648647560000|2022-03-30 13:39:20|4618.73|4618.33|4617.73|4617.33|4619.23|4618.83|4617.73|4617.33|430
1648647570000|2022-03-30 13:39:30|4617.48|4617.08|4617.98|4617.58|4617.98|4617.58|4617.48|4617.08|418
1648647580000|2022-03-30 13:39:40|4617.73|4617.33|4618.73|4618.33|4618.73|4618.33|4617.73|4617.33|311
1648647590000|2022-03-30 13:39:50|4618.48|4618.08|4617.98|4617.58|4618.98|4618.58|4617.98|4617.58|308
1648647600000|2022-03-30 13:40:00|4618.23|4617.83|4619.23|4618.83|4619.48|4619.08|4618.23|4617.83|754
1648647610000|2022-03-30 13:40:10|4618.98|4618.58|4619.23|4618.83|4619.23|4618.83|4618.73|4618.33|353
1648647620000|2022-03-30 13:40:20|4618.98|4618.58|4619.48|4619.08|4620.23|4619.83|4618.98|4618.58|638
1648647630000|2022-03-30 13:40:30|4619.73|4619.33|4619.73|4619.33|4619.98|4619.58|4619.48|4619.08|294
1648647640000|2022-03-30 13:40:40|4619.48|4619.08|4619.1|4618.7|4619.48|4619.08|4618.98|4618.58|317
1648647650000|2022-03-30 13:40:50|4619.23|4618.83|4618.48|4618.08|4619.23|4618.83|4618.23|4617.83|323
1648647660000|2022-03-30 13:41:00|4618.73|4618.33|4618.73|4618.33|4619.73|4619.33|4618.48|4618.08|592
1648647670000|2022-03-30 13:41:10|4618.98|4618.58|4619.73|4619.33|4619.73|4619.33|4618.98|4618.58|202
1648647680000|2022-03-30 13:41:20|4619.85|4619.45|4620.23|4619.83|4620.73|4620.33|4619.73|4619.33|605
1648647690000|2022-03-30 13:41:30|4620.35|4619.95|4620.23|4619.83|4621.73|4621.33|4619.98|4619.58|984
1648647700000|2022-03-30 13:41:40|4620.35|4619.95|4619.48|4619.08|4620.48|4620.08|4619.48|4619.08|586
1648647710000|2022-03-30 13:41:50|4619.73|4619.33|4617.73|4617.33|4619.73|4619.33|4617.73|4617.33|626
1648647720000|2022-03-30 13:42:00|4617.98|4617.58|4616.73|4616.33|4617.98|4617.58|4616.48|4616.08|750
1648647730000|2022-03-30 13:42:10|4616.98|4616.58|4617.48|4617.08|4617.73|4617.33|4616.98|4616.58|392
1648647740000|2022-03-30 13:42:20|4617.35|4616.95|4616.73|4616.33|4617.48|4617.08|4616.73|4616.33|392
1648647750000|2022-03-30 13:42:30|4616.98|4616.58|4618.73|4618.33|4618.98|4618.58|4616.98|4616.58|737
1648647760000|2022-03-30 13:42:40|4618.48|4618.08|4618.23|4617.83|4618.48|4618.08|4617.98|4617.58|449
1648647770000|2022-03-30 13:42:50|4617.98|4617.58|4618.73|4618.33|4619.23|4618.83|4617.98|4617.58|342
1648647780000|2022-03-30 13:43:00|4618.48|4618.08|4619.48|4619.08|4619.48|4619.08|4618.23|4617.83|442
1648647790000|2022-03-30 13:43:10|4619.73|4619.33|4619.73|4619.33|4620.6|4620.2|4619.48|4619.08|540
1648647800000|2022-03-30 13:43:20|4619.48|4619.08|4619.98|4619.58|4619.98|4619.58|4619.48|4619.08|372
1648647810000|2022-03-30 13:43:30|4620.23|4619.83|4619.85|4619.45|4620.48|4620.08|4619.73|4619.33|438
1648647820000|2022-03-30 13:43:40|4619.73|4619.33|4619.48|4619.08|4620.48|4620.08|4619.35|4618.95|552
1648647830000|2022-03-30 13:43:50|4619.73|4619.33|4619.23|4618.83|4619.73|4619.33|4619.23|4618.83|327
1648647840000|2022-03-30 13:44:00|4619.35|4618.95|4619.23|4618.83|4619.73|4619.33|4618.98|4618.58|462
1648647850000|2022-03-30 13:44:10|4618.98|4618.58|4619.23|4618.83|4620.48|4620.08|4618.98|4618.58|384
1648647860000|2022-03-30 13:44:20|4619.35|4618.95|4619.48|4619.08|4619.48|4619.08|4618.73|4618.33|474
1648647870000|2022-03-30 13:44:30|4619.73|4619.33|4618.98|4618.58|4619.98|4619.58|4618.98|4618.58|415
1648647880000|2022-03-30 13:44:40|4618.73|4618.33|4618.73|4618.33|4618.98|4618.58|4618.23|4617.83|584
1648647890000|2022-03-30 13:44:50|4618.98|4618.58|4618.73|4618.33|4619.23|4618.83|4618.73|4618.33|249
1648647900000|2022-03-30 13:45:00|4618.98|4618.58|4619.73|4619.33|4620.48|4620.08|4618.98|4618.58|714
1648647910000|2022-03-30 13:45:10|4619.98|4619.58|4619.98|4619.58|4620.35|4619.95|4619.73|4619.33|332
1648647920000|2022-03-30 13:45:20|4620.23|4619.83|4619.23|4618.83|4620.23|4619.83|4619.23|4618.83|331
1648647930000|2022-03-30 13:45:30|4618.98|4618.58|4617.98|4617.58|4618.98|4618.58|4617.48|4617.08|764
1648647940000|2022-03-30 13:45:40|4618.1|4617.7|4617.98|4617.58|4618.48|4618.08|4617.98|4617.58|321
1648647950000|2022-03-30 13:45:50|4617.73|4617.33|4616.98|4616.58|4617.73|4617.33|4616.73|4616.33|639
1648647960000|2022-03-30 13:46:00|4616.73|4616.33|4616.48|4616.08|4617.1|4616.7|4616.23|4615.83|871
1648647970000|2022-03-30 13:46:10|4616.35|4615.95|4616.48|4616.08|4616.98|4616.58|4615.98|4615.58|712
1648647980000|2022-03-30 13:46:20|4616.6|4616.2|4617.48|4617.08|4617.48|4617.08|4616.6|4616.2|333
1648647990000|2022-03-30 13:46:30|4617.73|4617.33|4616.73|4616.33|4617.73|4617.33|4616.73|4616.33|347
1648648000000|2022-03-30 13:46:40|4616.85|4616.45|4615.73|4615.33|4616.98|4616.58|4615.73|4615.33|358
1648648010000|2022-03-30 13:46:50|4615.85|4615.45|4616.73|4616.33|4616.73|4616.33|4615.73|4615.33|423
1648648020000|2022-03-30 13:47:00|4616.98|4616.58|4615.73|4615.33|4616.98|4616.58|4615.73|4615.33|446
1648648030000|2022-03-30 13:47:10|4615.98|4615.58|4615.98|4615.58|4616.48|4616.08|4615.48|4615.08|357
1648648040000|2022-03-30 13:47:20|4616.1|4615.7|4616.98|4616.58|4617.23|4616.83|4616.1|4615.7|419
1648648050000|2022-03-30 13:47:30|4616.73|4616.33|4616.98|4616.58|4616.98|4616.58|4616.35|4615.95|344
1648648060000|2022-03-30 13:47:40|4616.85|4616.45|4617.48|4617.08|4618.23|4617.83|4616.85|4616.45|497
1648648070000|2022-03-30 13:47:50|4617.98|4617.58|4617.48|4617.08|4617.98|4617.58|4617.48|4617.08|329
1648648080000|2022-03-30 13:48:00|4617.98|4617.58|4619.98|4619.58|4619.98|4619.58|4617.98|4617.58|863
1648648090000|2022-03-30 13:48:10|4619.85|4619.45|4620.98|4620.58|4621.23|4620.83|4619.48|4619.08|931
1648648100000|2022-03-30 13:48:20|4621.23|4620.83|4620.98|4620.58|4621.23|4620.83|4620.23|4619.83|653
1648648110000|2022-03-30 13:48:30|4620.73|4620.33|4621.23|4620.83|4621.48|4621.08|4620.48|4620.08|589
1648648120000|2022-03-30 13:48:40|4621.48|4621.08|4620.48|4620.08|4621.73|4621.33|4620.23|4619.83|704
1648648130000|2022-03-30 13:48:50|4620.6|4620.2|4621.48|4621.08|4621.73|4621.33|4620.6|4620.2|382
1648648140000|2022-03-30 13:49:00|4621.98|4621.58|4620.48|4620.08|4622.73|4622.33|4620.23|4619.83|1915
1648648150000|2022-03-30 13:49:10|4620.73|4620.33|4621.48|4621.08|4621.48|4621.08|4620.73|4620.33|753
1648648160000|2022-03-30 13:49:20|4621.35|4620.95|4622.73|4622.33|4623.48|4623.08|4621.23|4620.83|873
1648648170000|2022-03-30 13:49:30|4622.98|4622.58|4622.73|4622.33|4623.48|4623.08|4622.73|4622.33|427
1648648180000|2022-03-30 13:49:40|4622.48|4622.08|4622.48|4622.08|4622.73|4622.33|4621.98|4621.58|660
1648648190000|2022-03-30 13:49:50|4622.73|4622.33|4623.48|4623.08|4623.48|4623.08|4622.48|4622.08|612
1648648200000|2022-03-30 13:50:00|4623.23|4622.83|4624.23|4623.83|4624.23|4623.83|4623.23|4622.83|802
1648648210000|2022-03-30 13:50:10|4623.98|4623.58|4624.48|4624.08|4624.48|4624.08|4623.73|4623.33|615
1648648220000|2022-03-30 13:50:20|4624.73|4624.33|4623.48|4623.08|4624.73|4624.33|4623.48|4623.08|543
1648648230000|2022-03-30 13:50:30|4623.35|4622.95|4622.73|4622.33|4623.73|4623.33|4622.73|4622.33|599
1648648240000|2022-03-30 13:50:40|4622.98|4622.58|4622.48|4622.08|4622.98|4622.58|4622.23|4621.83|474
1648648250000|2022-03-30 13:50:50|4622.73|4622.33|4622.23|4621.83|4622.73|4622.33|4622.23|4621.83|425
1648648260000|2022-03-30 13:51:00|4621.98|4621.58|4623.48|4623.08|4623.73|4623.33|4621.98|4621.58|686
1648648270000|2022-03-30 13:51:10|4623.23|4622.83|4622.98|4622.58|4623.23|4622.83|4622.48|4622.08|402
1648648280000|2022-03-30 13:51:20|4623.23|4622.83|4623.73|4623.33|4624.23|4623.83|4622.98|4622.58|439
1648648290000|2022-03-30 13:51:30|4623.98|4623.58|4623.73|4623.33|4623.98|4623.58|4623.48|4623.08|255
1648648300000|2022-03-30 13:51:40|4623.98|4623.58|4623.23|4622.83|4623.98|4623.58|4622.98|4622.58|273
1648648310000|2022-03-30 13:51:50|4622.98|4622.58|4623.48|4623.08|4623.73|4623.33|4622.73|4622.33|281
1648648320000|2022-03-30 13:52:00|4623.23|4622.83|4622.48|4622.08|4623.23|4622.83|4621.48|4621.08|726
1648648330000|2022-03-30 13:52:10|4622.73|4622.33|4622.73|4622.33|4622.73|4622.33|4622.23|4621.83|344
1648648340000|2022-03-30 13:52:20|4622.98|4622.58|4622.1|4621.7|4622.98|4622.58|4621.85|4621.45|447
1648648350000|2022-03-30 13:52:30|4621.98|4621.58|4621.48|4621.08|4622.73|4622.33|4621.48|4621.08|461
1648648360000|2022-03-30 13:52:40|4621.23|4620.83|4621.73|4621.33|4622.23|4621.83|4620.98|4620.58|562
1648648370000|2022-03-30 13:52:50|4621.98|4621.58|4622.48|4622.08|4622.73|4622.33|4621.98|4621.58|246
1648648380000|2022-03-30 13:53:00|4622.23|4621.83|4621.98|4621.58|4622.23|4621.83|4620.98|4620.58|462
1648648390000|2022-03-30 13:53:10|4622.1|4621.7|4622.48|4622.08|4622.73|4622.33|4621.73|4621.33|282
1648648400000|2022-03-30 13:53:20|4622.23|4621.83|4623.73|4623.33|4624.23|4623.83|4622.23|4621.83|465
1648648410000|2022-03-30 13:53:30|4623.23|4622.83|4623.48|4623.08|4624.1|4623.7|4623.23|4622.83|418
1648648420000|2022-03-30 13:53:40|4623.23|4622.83|4623.23|4622.83|4623.48|4623.08|4622.98|4622.58|209
1648648430000|2022-03-30 13:53:50|4622.98|4622.58|4622.48|4622.08|4622.98|4622.58|4621.98|4621.58|392
1648648440000|2022-03-30 13:54:00|4622.23|4621.83|4620.98|4620.58|4622.23|4621.83|4620.73|4620.33|709
1648648450000|2022-03-30 13:54:10|4621.23|4620.83|4622.48|4622.08|4622.48|4622.08|4621.23|4620.83|453
1648648460000|2022-03-30 13:54:20|4622.23|4621.83|4622.98|4622.58|4623.48|4623.08|4622.23|4621.83|554
1648648470000|2022-03-30 13:54:30|4623.23|4622.83|4623.48|4623.08|4623.48|4623.08|4622.73|4622.33|326
1648648480000|2022-03-30 13:54:40|4623.23|4622.83|4622.98|4622.58|4623.23|4622.83|4622.48|4622.08|365
1648648490000|2022-03-30 13:54:50|4622.73|4622.33|4622.98|4622.58|4623.48|4623.08|4622.48|4622.08|352
1648648500000|2022-03-30 13:55:00|4622.48|4622.08|4620.98|4620.58|4622.73|4622.33|4620.98|4620.58|826
1648648510000|2022-03-30 13:55:10|4621.23|4620.83|4621.6|4621.2|4621.73|4621.33|4620.98|4620.58|340
1648648520000|2022-03-30 13:55:20|4621.73|4621.33|4621.73|4621.33|4621.98|4621.58|4621.48|4621.08|326
1648648530000|2022-03-30 13:55:30|4621.85|4621.45|4621.48|4621.08|4622.1|4621.7|4620.98|4620.58|286
1648648540000|2022-03-30 13:55:40|4621.23|4620.83|4621.48|4621.08|4621.98|4621.58|4620.48|4620.08|658
1648648550000|2022-03-30 13:55:50|4621.6|4621.2|4621.48|4621.08|4622.23|4621.83|4621.23|4620.83|506
1648648560000|2022-03-30 13:56:00|4621.73|4621.33|4620.23|4619.83|4621.98|4621.58|4620.23|4619.83|462
1648648570000|2022-03-30 13:56:10|4619.98|4619.58|4620.98|4620.58|4620.98|4620.58|4619.98|4619.58|533
1648648580000|2022-03-30 13:56:20|4620.85|4620.45|4622.73|4622.33|4622.73|4622.33|4620.85|4620.45|477
1648648590000|2022-03-30 13:56:30|4622.48|4622.08|4621.98|4621.58|4622.48|4622.08|4621.48|4621.08|401
1648648600000|2022-03-30 13:56:40|4622.23|4621.83|4622.35|4621.95|4622.48|4622.08|4621.98|4621.58|334
1648648610000|2022-03-30 13:56:50|4622.48|4622.08|4622.23|4621.83|4622.48|4622.08|4621.98|4621.58|207
1648648620000|2022-03-30 13:57:00|4622.48|4622.08|4623.48|4623.08|4623.73|4623.33|4622.48|4622.08|627
1648648630000|2022-03-30 13:57:10|4623.23|4622.83|4623.48|4623.08|4623.48|4623.08|4622.73|4622.33|319
1648648640000|2022-03-30 13:57:20|4623.1|4622.7|4623.23|4622.83|4623.48|4623.08|4622.73|4622.33|454
1648648650000|2022-03-30 13:57:30|4623.1|4622.7|4621.35|4620.95|4623.1|4622.7|4621.23|4620.83|500
1648648660000|2022-03-30 13:57:40|4621.48|4621.08|4621.48|4621.08|4621.73|4621.33|4621.1|4620.7|272
1648648670000|2022-03-30 13:57:50|4621.6|4621.2|4622.98|4622.58|4622.98|4622.58|4621.48|4621.08|328
1648648680000|2022-03-30 13:58:00|4623.23|4622.83|4622.98|4622.58|4623.23|4622.83|4622.35|4621.95|413
1648648690000|2022-03-30 13:58:10|4623.23|4622.83|4622.73|4622.33|4623.23|4622.83|4622.48|4622.08|273
1648648700000|2022-03-30 13:58:20|4622.6|4622.2|4621.98|4621.58|4622.6|4622.2|4621.98|4621.58|314
1648648710000|2022-03-30 13:58:30|4622.23|4621.83|4621.98|4621.58|4622.48|4622.08|4621.98|4621.58|305
1648648720000|2022-03-30 13:58:40|4621.73|4621.33|4622.98|4622.58|4622.98|4622.58|4621.73|4621.33|179
1648648730000|2022-03-30 13:58:50|4622.73|4622.33|4623.98|4623.58|4623.98|4623.58|4622.73|4622.33|501
1648648740000|2022-03-30 13:59:00|4624.23|4623.83|4623.98|4623.58|4624.48|4624.08|4623.73|4623.33|599
1648648750000|2022-03-30 13:59:10|4624.23|4623.83|4623.48|4623.08|4624.23|4623.83|4622.98|4622.58|354
1648648760000|2022-03-30 13:59:20|4623.73|4623.33|4624.48|4624.08|4624.73|4624.33|4623.48|4623.08|420
1648648770000|2022-03-30 13:59:30|4624.73|4624.33|4626.73|4626.33|4627.23|4626.83|4624.73|4624.33|2038
1648648780000|2022-03-30 13:59:40|4626.98|4626.58|4625.85|4625.45|4626.98|4626.58|4625.48|4625.08|682
1648648790000|2022-03-30 13:59:50|4625.73|4625.33|4625.98|4625.58|4626.23|4625.83|4625.48|4625.08|574
1648648800000|2022-03-30 14:00:00|4626.23|4625.83|4626.48|4626.08|4626.98|4626.58|4625.98|4625.58|960
1648648810000|2022-03-30 14:00:10|4626.23|4625.83|4626.98|4626.58|4626.98|4626.58|4626.23|4625.83|510
1648648820000|2022-03-30 14:00:20|4627.23|4626.83|4628.48|4628.08|4628.48|4628.08|4626.98|4626.58|1112
1648648830000|2022-03-30 14:00:30|4628.23|4627.83|4627.85|4627.45|4628.48|4628.08|4627.73|4627.33|583
1648648840000|2022-03-30 14:00:40|4627.98|4627.58|4626.73|4626.33|4627.98|4627.58|4626.48|4626.08|1045
1648648850000|2022-03-30 14:00:50|4626.48|4626.08|4625.73|4625.33|4626.48|4626.08|4625.73|4625.33|663
1648648860000|2022-03-30 14:01:00|4625.98|4625.58|4626.23|4625.83|4626.48|4626.08|4625.23|4624.83|502
1648648870000|2022-03-30 14:01:10|4625.98|4625.58|4626.48|4626.08|4626.48|4626.08|4625.35|4624.95|434
1648648880000|2022-03-30 14:01:20|4626.23|4625.83|4627.23|4626.83|4627.48|4627.08|4626.23|4625.83|503
1648648890000|2022-03-30 14:01:30|4627.48|4627.08|4628.48|4628.08|4628.98|4628.58|4627.35|4626.95|814
1648648900000|2022-03-30 14:01:40|4628.73|4628.33|4627.73|4627.33|4628.98|4628.58|4627.73|4627.33|507
1648648910000|2022-03-30 14:01:50|4627.48|4627.08|4627.48|4627.08|4628.23|4627.83|4626.98|4626.58|501
1648648920000|2022-03-30 14:02:00|4627.73|4627.33|4628.48|4628.08|4628.48|4628.08|4627.73|4627.33|716
1648648930000|2022-03-30 14:02:10|4628.1|4627.7|4627.35|4626.95|4628.23|4627.83|4627.23|4626.83|543
1648648940000|2022-03-30 14:02:20|4627.48|4627.08|4625.98|4625.58|4627.73|4627.33|4625.98|4625.58|516
1648648950000|2022-03-30 14:02:30|4625.73|4625.33|4625.98|4625.58|4625.98|4625.58|4625.23|4624.83|799
1648648960000|2022-03-30 14:02:40|4625.73|4625.33|4625.23|4624.83|4626.23|4625.83|4625.23|4624.83|478
1648648970000|2022-03-30 14:02:50|4625.35|4624.95|4624.48|4624.08|4625.48|4625.08|4623.98|4623.58|961
1648648980000|2022-03-30 14:03:00|4624.73|4624.33|4624.48|4624.08|4624.85|4624.45|4623.73|4623.33|911
1648648990000|2022-03-30 14:03:10|4624.73|4624.33|4625.23|4624.83|4625.23|4624.83|4624.73|4624.33|540
1648649000000|2022-03-30 14:03:20|4624.98|4624.58|4625.23|4624.83|4625.48|4625.08|4624.98|4624.58|408
1648649010000|2022-03-30 14:03:30|4625.1|4624.7|4625.23|4624.83|4625.48|4625.08|4624.98|4624.58|285
1648649020000|2022-03-30 14:03:40|4625.48|4625.08|4626.23|4625.83|4626.23|4625.83|4625.23|4624.83|853
1648649030000|2022-03-30 14:03:50|4626.48|4626.08|4625.48|4625.08|4626.48|4626.08|4625.35|4624.95|358
1648649040000|2022-03-30 14:04:00|4625.73|4625.33|4625.73|4625.33|4625.98|4625.58|4625.48|4625.08|389
1648649050000|2022-03-30 14:04:10|4625.48|4625.08|4626.1|4625.7|4626.23|4625.83|4625.48|4625.08|373
1648649060000|2022-03-30 14:04:20|4625.98|4625.58|4625.98|4625.58|4626.23|4625.83|4625.48|4625.08|377
1648649070000|2022-03-30 14:04:30|4625.85|4625.45|4626.23|4625.83|4626.48|4626.08|4625.73|4625.33|298
1648649080000|2022-03-30 14:04:40|4626.35|4625.95|4626.23|4625.83|4626.48|4626.08|4625.98|4625.58|141
1648649090000|2022-03-30 14:04:50|4626.1|4625.7|4625.85|4625.45|4626.23|4625.83|4625.73|4625.33|197
1648649100000|2022-03-30 14:05:00|4625.98|4625.58|4626.23|4625.83|4626.48|4626.08|4625.85|4625.45|642
1648649110000|2022-03-30 14:05:10|4626.48|4626.08|4626.48|4626.08|4626.98|4626.58|4626.23|4625.83|471
1648649120000|2022-03-30 14:05:20|4626.23|4625.83|4625.85|4625.45|4626.23|4625.83|4625.48|4625.08|532
1648649130000|2022-03-30 14:05:30|4625.73|4625.33|4625.98|4625.58|4626.1|4625.7|4625.73|4625.33|328
1648649140000|2022-03-30 14:05:40|4625.85|4625.45|4625.73|4625.33|4625.85|4625.45|4625.23|4624.83|297
1648649150000|2022-03-30 14:05:50|4625.48|4625.08|4625.48|4625.08|4625.73|4625.33|4625.23|4624.83|252
1648649160000|2022-03-30 14:06:00|4624.98|4624.58|4624.35|4623.95|4625.23|4624.83|4623.98|4623.58|574
1648649170000|2022-03-30 14:06:10|4624.23|4623.83|4624.48|4624.08|4624.73|4624.33|4624.23|4623.83|250
1648649180000|2022-03-30 14:06:20|4624.6|4624.2|4624.48|4624.08|4624.98|4624.58|4624.1|4623.7|242
1648649190000|2022-03-30 14:06:30|4624.73|4624.33|4623.98|4623.58|4624.73|4624.33|4623.98|4623.58|237
1648649200000|2022-03-30 14:06:40|4624.23|4623.83|4622.73|4622.33|4624.23|4623.83|4622.73|4622.33|568
1648649210000|2022-03-30 14:06:50|4622.48|4622.08|4621.98|4621.58|4622.73|4622.33|4621.98|4621.58|516
1648649220000|2022-03-30 14:07:00|4621.73|4621.33|4622.23|4621.83|4622.23|4621.83|4621.48|4621.08|527
1648649230000|2022-03-30 14:07:10|4621.98|4621.58|4621.6|4621.2|4622.23|4621.83|4621.48|4621.08|519
1648649240000|2022-03-30 14:07:20|4621.73|4621.33|4622.98|4622.58|4623.23|4622.83|4621.48|4621.08|586
1648649250000|2022-03-30 14:07:30|4622.85|4622.45|4622.48|4622.08|4623.23|4622.83|4622.23|4621.83|462
1648649260000|2022-03-30 14:07:40|4622.73|4622.33|4622.73|4622.33|4622.85|4622.45|4621.98|4621.58|331
1648649270000|2022-03-30 14:07:50|4622.48|4622.08|4621.73|4621.33|4622.73|4622.33|4621.73|4621.33|404
1648649280000|2022-03-30 14:08:00|4621.48|4621.08|4621.48|4621.08|4621.85|4621.45|4621.23|4620.83|588
1648649290000|2022-03-30 14:08:10|4621.73|4621.33|4621.48|4621.08|4622.23|4621.83|4621.48|4621.08|311
1648649300000|2022-03-30 14:08:20|4621.23|4620.83|4621.23|4620.83|4621.35|4620.95|4620.98|4620.58|288
1648649310000|2022-03-30 14:08:30|4621.48|4621.08|4621.73|4621.33|4621.98|4621.58|4621.23|4620.83|305
1648649320000|2022-03-30 14:08:40|4621.98|4621.58|4621.23|4620.83|4621.98|4621.58|4620.98|4620.58|261
1648649330000|2022-03-30 14:08:50|4621.48|4621.08|4620.98|4620.58|4621.48|4621.08|4620.73|4620.33|433
1648649340000|2022-03-30 14:09:00|4620.73|4620.33|4620.98|4620.58|4622.48|4622.08|4620.73|4620.33|553
1648649350000|2022-03-30 14:09:10|4620.73|4620.33|4620.98|4620.58|4621.23|4620.83|4620.6|4620.2|371
1648649360000|2022-03-30 14:09:20|4621.23|4620.83|4621.73|4621.33|4621.73|4621.33|4621.23|4620.83|357
1648649370000|2022-03-30 14:09:30|4621.48|4621.08|4620.23|4619.83|4621.73|4621.33|4620.23|4619.83|505
1648649380000|2022-03-30 14:09:40|4620.73|4620.33|4620.73|4620.33|4620.98|4620.58|4620.48|4620.08|292
1648649390000|2022-03-30 14:09:50|4620.6|4620.2|4620.85|4620.45|4621.23|4620.83|4620.48|4620.08|388
1648649400000|2022-03-30 14:10:00|4620.98|4620.58|4621.98|4621.58|4622.23|4621.83|4620.98|4620.58|721
1648649410000|2022-03-30 14:10:10|4622.23|4621.83|4621.35|4620.95|4622.73|4622.33|4621.23|4620.83|1465
1648649420000|2022-03-30 14:10:20|4621.48|4621.08|4621.73|4621.33|4622.23|4621.83|4621.23|4620.83|456
1648649430000|2022-03-30 14:10:30|4621.98|4621.58|4621.48|4621.08|4621.98|4621.58|4620.73|4620.33|610
1648649440000|2022-03-30 14:10:40|4621.6|4621.2|4622.23|4621.83|4622.48|4622.08|4621.48|4621.08|270
1648649450000|2022-03-30 14:10:50|4621.98|4621.58|4622.23|4621.83|4622.48|4622.08|4621.98|4621.58|291
1648649460000|2022-03-30 14:11:00|4622.48|4622.08|4622.98|4622.58|4623.48|4623.08|4622.48|4622.08|595
1648649470000|2022-03-30 14:11:10|4623.1|4622.7|4622.73|4622.33|4623.23|4622.83|4622.73|4622.33|224
1648649480000|2022-03-30 14:11:20|4622.6|4622.2|4622.48|4622.08|4623.1|4622.7|4622.23|4621.83|305
1648649490000|2022-03-30 14:11:30|4622.73|4622.33|4623.23|4622.83|4623.23|4622.83|4622.35|4621.95|200
1648649500000|2022-03-30 14:11:40|4623.35|4622.95|4622.48|4622.08|4623.48|4623.08|4622.23|4621.83|301
1648649510000|2022-03-30 14:11:50|4622.73|4622.33|4622.48|4622.08|4622.73|4622.33|4622.1|4621.7|266
1648649520000|2022-03-30 14:12:00|4622.73|4622.33|4622.23|4621.83|4622.98|4622.58|4622.23|4621.83|242
1648649530000|2022-03-30 14:12:10|4622.48|4622.08|4622.73|4622.33|4622.85|4622.45|4622.23|4621.83|188
1648649540000|2022-03-30 14:12:20|4622.85|4622.45|4622.73|4622.33|4623.48|4623.08|4622.48|4622.08|306
1648649550000|2022-03-30 14:12:30|4622.98|4622.58|4622.48|4622.08|4622.98|4622.58|4622.48|4622.08|242
1648649560000|2022-03-30 14:12:40|4622.23|4621.83|4622.73|4622.33|4622.73|4622.33|4622.23|4621.83|137
1648649570000|2022-03-30 14:12:50|4622.48|4622.08|4622.73|4622.33|4622.73|4622.33|4622.23|4621.83|280
1648649580000|2022-03-30 14:13:00|4622.98|4622.58|4622.23|4621.83|4623.1|4622.7|4622.23|4621.83|287
1648649590000|2022-03-30 14:13:10|4621.98|4621.58|4622.73|4622.33|4622.73|4622.33|4621.73|4621.33|432
1648649600000|2022-03-30 14:13:20|4622.98|4622.58|4622.73|4622.33|4622.98|4622.58|4622.73|4622.33|194
1648649610000|2022-03-30 14:13:30|4622.98|4622.58|4622.98|4622.58|4623.23|4622.83|4622.6|4622.2|298
1648649620000|2022-03-30 14:13:40|4622.85|4622.45|4623.23|4622.83|4623.23|4622.83|4622.73|4622.33|246
1648649630000|2022-03-30 14:13:50|4623.48|4623.08|4623.73|4623.33|4624.23|4623.83|4623.23|4622.83|685
1648649640000|2022-03-30 14:14:00|4623.98|4623.58|4624.48|4624.08|4624.73|4624.33|4623.98|4623.58|503
1648649650000|2022-03-30 14:14:10|4624.73|4624.33|4625.48|4625.08|4625.48|4625.08|4624.73|4624.33|715
1648649660000|2022-03-30 14:14:20|4626.23|4625.83|4626.23|4625.83|4626.35|4625.95|4625.73|4625.33|1134
1648649670000|2022-03-30 14:14:30|4626.48|4626.08|4626.23|4625.83|4626.98|4626.58|4626.23|4625.83|603
1648649680000|2022-03-30 14:14:40|4625.98|4625.58|4626.1|4625.7|4626.23|4625.83|4625.98|4625.58|449
1648649690000|2022-03-30 14:14:50|4626.23|4625.83|4626.23|4625.83|4626.23|4625.83|4625.85|4625.45|410
1648649700000|2022-03-30 14:15:00|4625.98|4625.58|4626.73|4626.33|4626.73|4626.33|4625.98|4625.58|899
1648649710000|2022-03-30 14:15:10|4626.98|4626.58|4626.23|4625.83|4627.23|4626.83|4626.23|4625.83|826
1648649720000|2022-03-30 14:15:20|4626.48|4626.08|4625.98|4625.58|4626.48|4626.08|4625.98|4625.58|418
1648649730000|2022-03-30 14:15:30|4625.73|4625.33|4624.98|4624.58|4625.73|4625.33|4624.23|4623.83|883
1648649740000|2022-03-30 14:15:40|4624.85|4624.45|4624.23|4623.83|4624.98|4624.58|4624.23|4623.83|369
1648649750000|2022-03-30 14:15:50|4624.48|4624.08|4624.98|4624.58|4624.98|4624.58|4623.98|4623.58|442
1648649760000|2022-03-30 14:16:00|4625.23|4624.83|4624.48|4624.08|4625.23|4624.83|4624.48|4624.08|423
1648649770000|2022-03-30 14:16:10|4624.23|4623.83|4624.73|4624.33|4624.73|4624.33|4624.1|4623.7|343
1648649780000|2022-03-30 14:16:20|4624.48|4624.08|4624.98|4624.58|4624.98|4624.58|4624.48|4624.08|295
1648649790000|2022-03-30 14:16:30|4625.23|4624.83|4625.73|4625.33|4625.73|4625.33|4625.23|4624.83|392
1648649800000|2022-03-30 14:16:40|4625.48|4625.08|4625.23|4624.83|4625.73|4625.33|4625.23|4624.83|260
1648649810000|2022-03-30 14:16:50|4624.98|4624.58|4624.23|4623.83|4624.98|4624.58|4624.23|4623.83|379
1648649820000|2022-03-30 14:17:00|4624.48|4624.08|4623.73|4623.33|4624.73|4624.33|4623.73|4623.33|331
1648649830000|2022-03-30 14:17:10|4623.6|4623.2|4622.98|4622.58|4623.6|4623.2|4622.98|4622.58|695
1648649840000|2022-03-30 14:17:20|4622.73|4622.33|4622.98|4622.58|4623.23|4622.83|4622.48|4622.08|387
1648649850000|2022-03-30 14:17:30|4622.73|4622.33|4622.98|4622.58|4622.98|4622.58|4622.73|4622.33|451
1648649860000|2022-03-30 14:17:40|4623.23|4622.83|4623.23|4622.83|4623.73|4623.33|4622.98|4622.58|384
1648649870000|2022-03-30 14:17:50|4623.48|4623.08|4623.98|4623.58|4623.98|4623.58|4623.35|4622.95|356
1648649880000|2022-03-30 14:18:00|4624.23|4623.83|4622.48|4622.08|4624.23|4623.83|4622.35|4621.95|705
1648649890000|2022-03-30 14:18:10|4622.23|4621.83|4621.98|4621.58|4622.23|4621.83|4621.73|4621.33|470
1648649900000|2022-03-30 14:18:20|4621.73|4621.33|4621.48|4621.08|4621.98|4621.58|4621.23|4620.83|411
1648649910000|2022-03-30 14:18:30|4621.73|4621.33|4621.23|4620.83|4621.73|4621.33|4621.23|4620.83|264
1648649920000|2022-03-30 14:18:40|4620.98|4620.58|4618.98|4618.58|4620.98|4620.58|4618.73|4618.33|1208
1648649930000|2022-03-30 14:18:50|4619.1|4618.7|4619.73|4619.33|4619.98|4619.58|4619.1|4618.7|586
1648649940000|2022-03-30 14:19:00|4620.48|4620.08|4619.48|4619.08|4620.48|4620.08|4619.48|4619.08|650
1648649950000|2022-03-30 14:19:10|4619.73|4619.33|4618.73|4618.33|4619.85|4619.45|4618.73|4618.33|433
1648649960000|2022-03-30 14:19:20|4618.98|4618.58|4619.98|4619.58|4619.98|4619.58|4618.73|4618.33|869
1648649970000|2022-03-30 14:19:30|4619.73|4619.33|4619.73|4619.33|4619.98|4619.58|4619.48|4619.08|500
1648649980000|2022-03-30 14:19:40|4619.48|4619.08|4620.23|4619.83|4620.23|4619.83|4619.48|4619.08|518
1648649990000|2022-03-30 14:19:50|4619.98|4619.58|4620.48|4620.08|4620.48|4620.08|4619.98|4619.58|393
1648650000000|2022-03-30 14:20:00|4620.23|4619.83|4621.23|4620.83|4621.73|4621.33|4620.23|4619.83|763
1648650010000|2022-03-30 14:20:10|4620.98|4620.58|4620.98|4620.58|4620.98|4620.58|4620.73|4620.33|385
1648650020000|2022-03-30 14:20:20|4621.23|4620.83|4621.23|4620.83|4621.23|4620.83|4620.73|4620.33|287
1648650030000|2022-03-30 14:20:30|4620.98|4620.58|4621.73|4621.33|4621.98|4621.58|4620.98|4620.58|314
1648650040000|2022-03-30 14:20:40|4621.98|4621.58|4621.85|4621.45|4622.23|4621.83|4621.73|4621.33|394
1648650050000|2022-03-30 14:20:50|4621.98|4621.58|4621.73|4621.33|4621.98|4621.58|4621.48|4621.08|177
1648650060000|2022-03-30 14:21:00|4621.98|4621.58|4621.48|4621.08|4622.23|4621.83|4621.23|4620.83|295
1648650070000|2022-03-30 14:21:10|4621.23|4620.83|4621.23|4620.83|4621.48|4621.08|4620.98|4620.58|229
1648650080000|2022-03-30 14:21:20|4620.98|4620.58|4619.98|4619.58|4620.98|4620.58|4619.98|4619.58|422
1648650090000|2022-03-30 14:21:30|4619.73|4619.33|4620.48|4620.08|4620.48|4620.08|4619.73|4619.33|410
1648650100000|2022-03-30 14:21:40|4620.73|4620.33|4620.73|4620.33|4621.23|4620.83|4620.48|4620.08|373
1648650110000|2022-03-30 14:21:50|4620.48|4620.08|4620.85|4620.45|4620.85|4620.45|4620.23|4619.83|276
1648650120000|2022-03-30 14:22:00|4620.73|4620.33|4621.23|4620.83|4621.48|4621.08|4620.48|4620.08|334
1648650130000|2022-03-30 14:22:10|4620.98|4620.58|4620.48|4620.08|4621.48|4621.08|4619.98|4619.58|366
1648650140000|2022-03-30 14:22:20|4620.35|4619.95|4620.35|4619.95|4620.73|4620.33|4619.73|4619.33|254
1648650150000|2022-03-30 14:22:30|4620.23|4619.83|4620.48|4620.08|4620.98|4620.58|4620.23|4619.83|241
1648650160000|2022-03-30 14:22:40|4620.23|4619.83|4620.23|4619.83|4620.48|4620.08|4620.23|4619.83|273
1648650170000|2022-03-30 14:22:50|4620.48|4620.08|4620.73|4620.33|4620.98|4620.58|4620.23|4619.83|383
1648650180000|2022-03-30 14:23:00|4620.85|4620.45|4621.48|4621.08|4621.73|4621.33|4620.85|4620.45|546
1648650190000|2022-03-30 14:23:10|4621.35|4620.95|4621.23|4620.83|4621.48|4621.08|4620.98|4620.58|296
1648650200000|2022-03-30 14:23:20|4621.48|4621.08|4620.98|4620.58|4621.48|4621.08|4620.48|4620.08|311
1648650210000|2022-03-30 14:23:30|4621.23|4620.83|4620.73|4620.33|4621.23|4620.83|4620.73|4620.33|194
1648650220000|2022-03-30 14:23:40|4620.85|4620.45|4620.23|4619.83|4620.85|4620.45|4620.23|4619.83|252
1648650230000|2022-03-30 14:23:50|4619.98|4619.58|4620.48|4620.08|4620.48|4620.08|4619.98|4619.58|506
1648650240000|2022-03-30 14:24:00|4620.73|4620.33|4619.48|4619.08|4620.98|4620.58|4619.23|4618.83|423
1648650250000|2022-03-30 14:24:10|4619.6|4619.2|4620.23|4619.83|4620.23|4619.83|4619.48|4619.08|420
1648650260000|2022-03-30 14:24:20|4619.98|4619.58|4620.23|4619.83|4620.73|4620.33|4619.98|4619.58|208
1648650270000|2022-03-30 14:24:30|4619.98|4619.58|4620.98|4620.58|4620.98|4620.58|4619.98|4619.58|187
1648650280000|2022-03-30 14:24:40|4620.85|4620.45|4620.6|4620.2|4620.98|4620.58|4619.98|4619.58|310
1648650290000|2022-03-30 14:24:50|4620.73|4620.33|4620.98|4620.58|4620.98|4620.58|4619.98|4619.58|206
1648650300000|2022-03-30 14:25:00|4620.73|4620.33|4622.23|4621.83|4622.23|4621.83|4620.73|4620.33|486
1648650310000|2022-03-30 14:25:10|4622.48|4622.08|4622.1|4621.7|4622.98|4622.58|4621.98|4621.58|483
1648650320000|2022-03-30 14:25:20|4622.23|4621.83|4620.98|4620.58|4622.23|4621.83|4620.98|4620.58|370
1648650330000|2022-03-30 14:25:30|4621.23|4620.83|4620.48|4620.08|4621.23|4620.83|4620.48|4620.08|330
1648650340000|2022-03-30 14:25:40|4620.73|4620.33|4619.98|4619.58|4620.98|4620.58|4619.98|4619.58|333
1648650350000|2022-03-30 14:25:50|4619.85|4619.45|4619.48|4619.08|4619.98|4619.58|4619.48|4619.08|293
1648650360000|2022-03-30 14:26:00|4619.73|4619.33|4619.35|4618.95|4619.98|4619.58|4619.23|4618.83|282
1648650370000|2022-03-30 14:26:10|4619.48|4619.08|4618.48|4618.08|4619.73|4619.33|4618.48|4618.08|365
1648650380000|2022-03-30 14:26:20|4618.73|4618.33|4618.48|4618.08|4618.98|4618.58|4618.48|4618.08|496
1648650390000|2022-03-30 14:26:30|4618.35|4617.95|4618.98|4618.58|4618.98|4618.58|4618.23|4617.83|287
1648650400000|2022-03-30 14:26:40|4618.85|4618.45|4617.73|4617.33|4618.98|4618.58|4617.73|4617.33|411
1648650410000|2022-03-30 14:26:50|4617.48|4617.08|4618.73|4618.33|4618.73|4618.33|4617.48|4617.08|562
1648650420000|2022-03-30 14:27:00|4618.98|4618.58|4618.23|4617.83|4619.48|4619.08|4618.23|4617.83|373
1648650430000|2022-03-30 14:27:10|4618.35|4617.95|4618.98|4618.58|4618.98|4618.58|4618.23|4617.83|317
1648650440000|2022-03-30 14:27:20|4619.23|4618.83|4619.73|4619.33|4619.73|4619.33|4619.23|4618.83|262
1648650450000|2022-03-30 14:27:30|4619.23|4618.83|4619.48|4619.08|4619.73|4619.33|4619.23|4618.83|261
1648650460000|2022-03-30 14:27:40|4619.73|4619.33|4619.48|4619.08|4619.98|4619.58|4619.48|4619.08|367
1648650470000|2022-03-30 14:27:50|4619.73|4619.33|4619.23|4618.83|4619.73|4619.33|4619.23|4618.83|312
1648650480000|2022-03-30 14:28:00|4619.48|4619.08|4619.73|4619.33|4619.98|4619.58|4619.23|4618.83|357
1648650490000|2022-03-30 14:28:10|4619.98|4619.58|4619.73|4619.33|4620.23|4619.83|4619.73|4619.33|307
1648650500000|2022-03-30 14:28:20|4619.48|4619.08|4618.98|4618.58|4619.73|4619.33|4618.98|4618.58|239
1648650510000|2022-03-30 14:28:30|4618.73|4618.33|4618.48|4618.08|4618.98|4618.58|4618.48|4618.08|343
1648650520000|2022-03-30 14:28:40|4618.6|4618.2|4619.23|4618.83|4619.48|4619.08|4618.6|4618.2|291
1648650530000|2022-03-30 14:28:50|4618.98|4618.58|4619.48|4619.08|4619.73|4619.33|4618.98|4618.58|326
1648650540000|2022-03-30 14:29:00|4619.73|4619.33|4619.73|4619.33|4619.98|4619.58|4618.98|4618.58|229
1648650550000|2022-03-30 14:29:10|4619.23|4618.83|4619.73|4619.33|4619.85|4619.45|4619.23|4618.83|143
1648650560000|2022-03-30 14:29:20|4619.98|4619.58|4619.23|4618.83|4619.98|4619.58|4618.48|4618.08|700
1648650570000|2022-03-30 14:29:30|4618.98|4618.58|4618.48|4618.08|4619.48|4619.08|4618.48|4618.08|189
1648650580000|2022-03-30 14:29:40|4618.73|4618.33|4618.48|4618.08|4618.98|4618.58|4618.48|4618.08|113
1648650590000|2022-03-30 14:29:50|4618.23|4617.83|4618.6|4618.2|4618.73|4618.33|4618.23|4617.83|424
1648650600000|2022-03-30 14:30:00|4618.48|4618.08|4619.23|4618.83|4619.23|4618.83|4618.23|4617.83|455
1648650610000|2022-03-30 14:30:10|4619.35|4618.95|4618.48|4618.08|4619.48|4619.08|4618.48|4618.08|320
1648650620000|2022-03-30 14:30:20|4618.73|4618.33|4617.73|4617.33|4618.73|4618.33|4617.73|4617.33|332
1648650630000|2022-03-30 14:30:30|4617.98|4617.58|4617.73|4617.33|4618.23|4617.83|4617.6|4617.2|255
1648650640000|2022-03-30 14:30:40|4617.98|4617.58|4618.73|4618.33|4618.73|4618.33|4617.48|4617.08|289
1648650650000|2022-03-30 14:30:50|4618.98|4618.58|4618.48|4618.08|4619.48|4619.08|4618.23|4617.83|389
1648650660000|2022-03-30 14:31:00|4618.73|4618.33|4618.48|4618.08|4618.73|4618.33|4617.48|4617.08|614
1648650670000|2022-03-30 14:31:10|4618.23|4617.83|4618.48|4618.08|4618.48|4618.08|4617.98|4617.58|747
1648650680000|2022-03-30 14:31:20|4618.35|4617.95|4617.98|4617.58|4618.48|4618.08|4617.73|4617.33|400
1648650690000|2022-03-30 14:31:30|4618.23|4617.83|4617.98|4617.58|4618.23|4617.83|4617.73|4617.33|234
1648650700000|2022-03-30 14:31:40|4617.73|4617.33|4617.48|4617.08|4617.98|4617.58|4617.48|4617.08|358
1648650710000|2022-03-30 14:31:50|4617.73|4617.33|4617.48|4617.08|4617.73|4617.33|4617.23|4616.83|236
1648650720000|2022-03-30 14:32:00|4617.23|4616.83|4617.23|4616.83|4617.48|4617.08|4616.6|4616.2|588
1648650730000|2022-03-30 14:32:10|4617.48|4617.08|4616.98|4616.58|4617.98|4617.58|4616.73|4616.33|292
1648650740000|2022-03-30 14:32:20|4616.73|4616.33|4616.35|4615.95|4616.73|4616.33|4616.23|4615.83|372
1648650750000|2022-03-30 14:32:30|4616.23|4615.83|4616.85|4616.45|4616.98|4616.58|4616.23|4615.83|426
1648650760000|2022-03-30 14:32:40|4616.98|4616.58|4616.48|4616.08|4616.98|4616.58|4616.48|4616.08|314
1648650770000|2022-03-30 14:32:50|4616.35|4615.95|4616.23|4615.83|4616.35|4615.95|4615.23|4614.83|725
1648650780000|2022-03-30 14:33:00|4616.73|4616.33|4615.85|4615.45|4616.85|4616.45|4615.85|4615.45|621
1648650790000|2022-03-30 14:33:10|4615.98|4615.58|4616.73|4616.33|4617.23|4616.83|4615.73|4615.33|574
1648650800000|2022-03-30 14:33:20|4616.98|4616.58|4615.48|4615.08|4616.98|4616.58|4615.48|4615.08|524
1648650810000|2022-03-30 14:33:30|4615.23|4614.83|4615.48|4615.08|4615.48|4615.08|4615.23|4614.83|554
1648650820000|2022-03-30 14:33:40|4615.73|4615.33|4615.73|4615.33|4615.98|4615.58|4615.48|4615.08|383
1648650830000|2022-03-30 14:33:50|4615.85|4615.45|4615.73|4615.33|4615.98|4615.58|4615.48|4615.08|1063
1648650840000|2022-03-30 14:34:00|4615.98|4615.58|4616.23|4615.83|4616.98|4616.58|4615.73|4615.33|1074
1648650850000|2022-03-30 14:34:10|4616.48|4616.08|4617.23|4616.83|4617.23|4616.83|4616.48|4616.08|501
1648650860000|2022-03-30 14:34:20|4617.48|4617.08|4617.73|4617.33|4617.73|4617.33|4617.23|4616.83|332
1648650870000|2022-03-30 14:34:30|4617.48|4617.08|4617.98|4617.58|4617.98|4617.58|4617.23|4616.83|238
1648650880000|2022-03-30 14:34:40|4618.23|4617.83|4617.73|4617.33|4618.23|4617.83|4617.73|4617.33|332
1648650890000|2022-03-30 14:34:50|4617.98|4617.58|4618.23|4617.83|4618.23|4617.83|4617.73|4617.33|144
1648650900000|2022-03-30 14:35:00|4618.48|4618.08|4618.23|4617.83|4618.73|4618.33|4616.48|4616.08|2036
1648650910000|2022-03-30 14:35:10|4618.48|4618.08|4617.73|4617.33|4618.48|4618.08|4617.73|4617.33|693
1648650920000|2022-03-30 14:35:20|4617.48|4617.08|4617.23|4616.83|4617.73|4617.33|4617.23|4616.83|276
1648650930000|2022-03-30 14:35:30|4617.48|4617.08|4617.73|4617.33|4617.73|4617.33|4617.23|4616.83|246
1648650940000|2022-03-30 14:35:40|4617.48|4617.08|4617.48|4617.08|4617.73|4617.33|4617.23|4616.83|284
1648650950000|2022-03-30 14:35:50|4617.73|4617.33|4617.48|4617.08|4617.73|4617.33|4616.98|4616.58|416
1648650960000|2022-03-30 14:36:00|4617.23|4616.83|4617.98|4617.58|4618.48|4618.08|4617.23|4616.83|480
1648650970000|2022-03-30 14:36:10|4618.23|4617.83|4618.48|4618.08|4618.73|4618.33|4618.1|4617.7|373
1648650980000|2022-03-30 14:36:20|4618.73|4618.33|4619.23|4618.83|4620.23|4619.83|4618.48|4618.08|727
1648650990000|2022-03-30 14:36:30|4618.98|4618.58|4619.48|4619.08|4619.73|4619.33|4618.98|4618.58|364
1648651000000|2022-03-30 14:36:40|4619.23|4618.83|4619.98|4619.58|4620.48|4620.08|4619.23|4618.83|372
1648651010000|2022-03-30 14:36:50|4620.23|4619.83|4620.73|4620.33|4620.73|4620.33|4620.23|4619.83|587
1648651020000|2022-03-30 14:37:00|4620.85|4620.45|4620.48|4620.08|4620.98|4620.58|4620.48|4620.08|534
1648651030000|2022-03-30 14:37:10|4620.23|4619.83|4620.73|4620.33|4620.73|4620.33|4620.23|4619.83|311
1648651040000|2022-03-30 14:37:20|4620.98|4620.58|4620.73|4620.33|4620.98|4620.58|4620.48|4620.08|289
1648651050000|2022-03-30 14:37:30|4620.98|4620.58|4620.73|4620.33|4621.23|4620.83|4620.73|4620.33|334
1648651060000|2022-03-30 14:37:40|4620.48|4620.08|4620.48|4620.08|4620.73|4620.33|4620.23|4619.83|544
1648651070000|2022-03-30 14:37:50|4620.23|4619.83|4620.23|4619.83|4620.48|4620.08|4620.23|4619.83|341
1648651080000|2022-03-30 14:38:00|4619.98|4619.58|4619.1|4618.7|4620.23|4619.83|4618.98|4618.58|684
1648651090000|2022-03-30 14:38:10|4619.23|4618.83|4619.73|4619.33|4620.35|4619.95|4618.98|4618.58|361
1648651100000|2022-03-30 14:38:20|4619.98|4619.58|4620.73|4620.33|4620.73|4620.33|4619.98|4619.58|171
1648651110000|2022-03-30 14:38:30|4620.98|4620.58|4620.98|4620.58|4621.23|4620.83|4620.85|4620.45|336
1648651120000|2022-03-30 14:38:40|4621.23|4620.83|4620.48|4620.08|4621.23|4620.83|4620.23|4619.83|251
1648651130000|2022-03-30 14:38:50|4620.73|4620.33|4620.48|4620.08|4620.73|4620.33|4620.23|4619.83|436
1648651140000|2022-03-30 14:39:00|4620.23|4619.83|4619.73|4619.33|4620.48|4620.08|4619.48|4619.08|272
1648651150000|2022-03-30 14:39:10|4619.98|4619.58|4620.23|4619.83|4620.23|4619.83|4619.73|4619.33|216
1648651160000|2022-03-30 14:39:20|4620.48|4620.08|4620.23|4619.83|4620.48|4620.08|4620.23|4619.83|115
1648651170000|2022-03-30 14:39:30|4620.48|4620.08|4620.48|4620.08|4620.48|4620.08|4620.23|4619.83|133
1648651180000|2022-03-30 14:39:40|4620.73|4620.33|4620.73|4620.33|4620.73|4620.33|4620.23|4619.83|161
1648651190000|2022-03-30 14:39:50|4620.48|4620.08|4620.73|4620.33|4620.85|4620.45|4620.48|4620.08|254
1648651200000|2022-03-30 14:40:00|4620.48|4620.08|4620.98|4620.58|4620.98|4620.58|4620.48|4620.08|329
1648651210000|2022-03-30 14:40:10|4620.73|4620.33|4620.98|4620.58|4621.23|4620.83|4620.73|4620.33|383
1648651220000|2022-03-30 14:40:20|4621.23|4620.83|4619.98|4619.58|4621.48|4621.08|4619.98|4619.58|560
1648651230000|2022-03-30 14:40:30|4619.73|4619.33|4619.23|4618.83|4619.73|4619.33|4618.98|4618.58|451
1648651240000|2022-03-30 14:40:40|4619.48|4619.08|4619.23|4618.83|4619.48|4619.08|4618.98|4618.58|240
1648651250000|2022-03-30 14:40:50|4619.48|4619.08|4619.73|4619.33|4619.73|4619.33|4619.23|4618.83|210
1648651260000|2022-03-30 14:41:00|4619.98|4619.58|4619.48|4619.08|4620.23|4619.83|4619.48|4619.08|375
1648651270000|2022-03-30 14:41:10|4619.6|4619.2|4619.98|4619.58|4619.98|4619.58|4619.23|4618.83|204
1648651280000|2022-03-30 14:41:20|4620.23|4619.83|4619.48|4619.08|4620.23|4619.83|4619.23|4618.83|228
1648651290000|2022-03-30 14:41:30|4619.23|4618.83|4619.23|4618.83|4619.48|4619.08|4618.98|4618.58|185
1648651300000|2022-03-30 14:41:40|4619.48|4619.08|4618.98|4618.58|4619.48|4619.08|4618.98|4618.58|250
1648651310000|2022-03-30 14:41:50|4619.23|4618.83|4619.6|4619.2|4619.98|4619.58|4619.1|4618.7|291
1648651320000|2022-03-30 14:42:00|4619.73|4619.33|4619.23|4618.83|4619.73|4619.33|4618.73|4618.33|268
1648651330000|2022-03-30 14:42:10|4619.48|4619.08|4618.98|4618.58|4619.48|4619.08|4618.73|4618.33|242
1648651340000|2022-03-30 14:42:20|4619.23|4618.83|4618.98|4618.58|4619.23|4618.83|4618.98|4618.58|148
1648651350000|2022-03-30 14:42:30|4619.23|4618.83|4619.23|4618.83|4619.23|4618.83|4618.98|4618.58|156
1648651360000|2022-03-30 14:42:40|4619.35|4618.95|4619.23|4618.83|4619.35|4618.95|4618.98|4618.58|242
1648651370000|2022-03-30 14:42:50|4618.98|4618.58|4618.98|4618.58|4619.23|4618.83|4618.85|4618.45|228
1648651380000|2022-03-30 14:43:00|4618.73|4618.33|4618.73|4618.33|4618.98|4618.58|4618.48|4618.08|235
1648651390000|2022-03-30 14:43:10|4618.48|4618.08|4618.48|4618.08|4618.73|4618.33|4618.35|4617.95|322
1648651400000|2022-03-30 14:43:20|4618.73|4618.33|4618.73|4618.33|4618.73|4618.33|4618.48|4618.08|197
1648651410000|2022-03-30 14:43:30|4618.98|4618.58|4619.48|4619.08|4619.73|4619.33|4618.73|4618.33|363
1648651420000|2022-03-30 14:43:40|4619.23|4618.83|4619.48|4619.08|4619.98|4619.58|4619.23|4618.83|252
1648651430000|2022-03-30 14:43:50|4619.73|4619.33|4619.73|4619.33|4619.98|4619.58|4619.48|4619.08|208
1648651440000|2022-03-30 14:44:00|4619.48|4619.08|4619.23|4618.83|4619.48|4619.08|4619.23|4618.83|163
1648651450000|2022-03-30 14:44:10|4619.48|4619.08|4619.48|4619.08|4619.73|4619.33|4619.48|4619.08|122
1648651460000|2022-03-30 14:44:20|4619.73|4619.33|4619.23|4618.83|4619.98|4619.58|4619.23|4618.83|187
1648651470000|2022-03-30 14:44:30|4619.35|4618.95|4619.23|4618.83|4619.48|4619.08|4619.23|4618.83|98
1648651480000|2022-03-30 14:44:40|4619.35|4618.95|4619.48|4619.08|4619.73|4619.33|4619.23|4618.83|166
1648651490000|2022-03-30 14:44:50|4619.23|4618.83|4619.23|4618.83|4619.48|4619.08|4618.98|4618.58|191
1648651500000|2022-03-30 14:45:00|4619.48|4619.08|4618.98|4618.58|4619.48|4619.08|4618.73|4618.33|299
1648651510000|2022-03-30 14:45:10|4619.23|4618.83|4618.73|4618.33|4619.48|4619.08|4618.73|4618.33|211
1648651520000|2022-03-30 14:45:20|4618.98|4618.58|4619.23|4618.83|4619.23|4618.83|4618.73|4618.33|274
1648651530000|2022-03-30 14:45:30|4618.98|4618.58|4620.23|4619.83|4620.6|4620.2|4618.98|4618.58|749
1648651540000|2022-03-30 14:45:40|4619.98|4619.58|4620.73|4620.33|4620.98|4620.58|4619.98|4619.58|588
1648651550000|2022-03-30 14:45:50|4621.23|4620.83|4621.73|4621.33|4622.1|4621.7|4620.98|4620.58|836
1648651560000|2022-03-30 14:46:00|4621.48|4621.08|4621.23|4620.83|4621.48|4621.08|4620.98|4620.58|520
1648651570000|2022-03-30 14:46:10|4620.98|4620.58|4621.73|4621.33|4621.98|4621.58|4620.98|4620.58|503
1648651580000|2022-03-30 14:46:20|4621.48|4621.08|4622.48|4622.08|4622.48|4622.08|4621.48|4621.08|465
1648651590000|2022-03-30 14:46:30|4622.23|4621.83|4622.23|4621.83|4622.23|4621.83|4621.98|4621.58|296
1648651600000|2022-03-30 14:46:40|4622.48|4622.08|4621.98|4621.58|4622.48|4622.08|4621.73|4621.33|279
1648651610000|2022-03-30 14:46:50|4621.73|4621.33|4621.98|4621.58|4621.98|4621.58|4621.48|4621.08|218
1648651620000|2022-03-30 14:47:00|4621.73|4621.33|4621.73|4621.33|4622.23|4621.83|4621.48|4621.08|366
1648651630000|2022-03-30 14:47:10|4621.98|4621.58|4622.48|4622.08|4622.48|4622.08|4621.6|4621.2|410
1648651640000|2022-03-30 14:47:20|4621.98|4621.58|4622.23|4621.83|4622.48|4622.08|4621.98|4621.58|148
1648651650000|2022-03-30 14:47:30|4622.48|4622.08|4622.73|4622.33|4622.73|4622.33|4622.23|4621.83|207
1648651660000|2022-03-30 14:47:40|4622.48|4622.08|4622.73|4622.33|4622.73|4622.33|4622.23|4621.83|223
1648651670000|2022-03-30 14:47:50|4622.98|4622.58|4622.73|4622.33|4622.98|4622.58|4622.73|4622.33|247
1648651680000|2022-03-30 14:48:00|4622.85|4622.45|4622.98|4622.58|4623.48|4623.08|4622.73|4622.33|421
1648651690000|2022-03-30 14:48:10|4623.23|4622.83|4621.98|4621.58|4623.23|4622.83|4621.98|4621.58|470
1648651700000|2022-03-30 14:48:20|4622.23|4621.83|4621.98|4621.58|4622.23|4621.83|4621.73|4621.33|361
1648651710000|2022-03-30 14:48:30|4621.73|4621.33|4621.98|4621.58|4622.23|4621.83|4621.73|4621.33|201
1648651720000|2022-03-30 14:48:40|4622.1|4621.7|4621.98|4621.58|4622.23|4621.83|4621.73|4621.33|146
1648651730000|2022-03-30 14:48:50|4622.23|4621.83|4622.23|4621.83|4622.48|4622.08|4621.98|4621.58|182
1648651740000|2022-03-30 14:49:00|4622.48|4622.08|4622.23|4621.83|4622.48|4622.08|4622.23|4621.83|168
1648651750000|2022-03-30 14:49:10|4621.98|4621.58|4622.23|4621.83|4622.23|4621.83|4621.85|4621.45|364
1648651760000|2022-03-30 14:49:20|4621.98|4621.58|4621.73|4621.33|4621.98|4621.58|4621.23|4620.83|486
1648651770000|2022-03-30 14:49:30|4622.23|4621.83|4621.98|4621.58|4622.23|4621.83|4621.98|4621.58|237
1648651780000|2022-03-30 14:49:40|4621.73|4621.33|4621.98|4621.58|4621.98|4621.58|4621.48|4621.08|286
1648651790000|2022-03-30 14:49:50|4621.73|4621.33|4621.73|4621.33|4621.73|4621.33|4621.48|4621.08|113
1648651800000|2022-03-30 14:50:00|4621.98|4621.58|4622.23|4621.83|4622.23|4621.83|4621.73|4621.33|172
1648651810000|2022-03-30 14:50:10|4621.98|4621.58|4622.23|4621.83|4623.48|4623.08|4621.98|4621.58|587
1648651820000|2022-03-30 14:50:20|4622.48|4622.08|4621.73|4621.33|4622.48|4622.08|4621.48|4621.08|688
1648651830000|2022-03-30 14:50:30|4621.98|4621.58|4622.23|4621.83|4622.23|4621.83|4621.98|4621.58|196
1648651840000|2022-03-30 14:50:40|4622.48|4622.08|4622.73|4622.33|4622.98|4622.58|4622.48|4622.08|343
1648651850000|2022-03-30 14:50:50|4622.98|4622.58|4622.73|4622.33|4623.23|4622.83|4622.73|4622.33|237
1648651860000|2022-03-30 14:51:00|4623.98|4623.58|4623.98|4623.58|4623.98|4623.58|4623.73|4623.33|1363
1648651870000|2022-03-30 14:51:10|4623.73|4623.33|4623.98|4623.58|4624.23|4623.83|4623.48|4623.08|288
1648651880000|2022-03-30 14:51:20|4624.23|4623.83|4623.48|4623.08|4624.23|4623.83|4623.48|4623.08|278
1648651890000|2022-03-30 14:51:30|4623.23|4622.83|4622.73|4622.33|4623.23|4622.83|4622.73|4622.33|410
1648651900000|2022-03-30 14:51:40|4622.98|4622.58|4622.73|4622.33|4622.98|4622.58|4622.48|4622.08|284
1648651910000|2022-03-30 14:51:50|4622.48|4622.08|4621.98|4621.58|4622.48|4622.08|4621.73|4621.33|274
1648651920000|2022-03-30 14:52:00|4621.73|4621.33|4621.73|4621.33|4621.98|4621.58|4620.98|4620.58|471
1648651930000|2022-03-30 14:52:10|4621.98|4621.58|4621.48|4621.08|4621.98|4621.58|4621.48|4621.08|288
1648651940000|2022-03-30 14:52:20|4621.73|4621.33|4621.98|4621.58|4621.98|4621.58|4621.48|4621.08|197
1648651950000|2022-03-30 14:52:30|4621.73|4621.33|4621.73|4621.33|4621.73|4621.33|4621.48|4621.08|109
1648651960000|2022-03-30 14:52:40|4621.98|4621.58|4621.73|4621.33|4622.23|4621.83|4621.73|4621.33|238
1648651970000|2022-03-30 14:52:50|4621.85|4621.45|4621.48|4621.08|4621.85|4621.45|4621.48|4621.08|276
1648651980000|2022-03-30 14:53:00|4621.23|4620.83|4620.98|4620.58|4621.23|4620.83|4620.98|4620.58|179
1648651990000|2022-03-30 14:53:10|4620.73|4620.33|4620.73|4620.33|4621.23|4620.83|4620.73|4620.33|369
1648652000000|2022-03-30 14:53:20|4620.98|4620.58|4621.23|4620.83|4621.23|4620.83|4620.73|4620.33|236
1648652010000|2022-03-30 14:53:30|4620.98|4620.58|4620.73|4620.33|4621.23|4620.83|4620.73|4620.33|267
1648652020000|2022-03-30 14:53:40|4620.6|4620.2|4620.73|4620.33|4620.73|4620.33|4620.48|4620.08|203
1648652030000|2022-03-30 14:53:50|4620.48|4620.08|4620.73|4620.33|4620.73|4620.33|4620.48|4620.08|145
1648652040000|2022-03-30 14:54:00|4620.48|4620.08|4620.48|4620.08|4620.73|4620.33|4620.23|4619.83|271
1648652050000|2022-03-30 14:54:10|4620.23|4619.83|4619.35|4618.95|4620.48|4620.08|4619.35|4618.95|590
1648652060000|2022-03-30 14:54:20|4619.48|4619.08|4619.23|4618.83|4619.73|4619.33|4619.23|4618.83|280
1648652070000|2022-03-30 14:54:30|4619.48|4619.08|4619.23|4618.83|4619.73|4619.33|4619.23|4618.83|323
1648652080000|2022-03-30 14:54:40|4619.48|4619.08|4618.98|4618.58|4619.48|4619.08|4618.98|4618.58|252
1648652090000|2022-03-30 14:54:50|4618.73|4618.33|4618.98|4618.58|4618.98|4618.58|4618.73|4618.33|189
1648652100000|2022-03-30 14:55:00|4619.23|4618.83|4618.98|4618.58|4619.48|4619.08|4618.73|4618.33|442
1648652110000|2022-03-30 14:55:10|4618.85|4618.45|4618.73|4618.33|4619.23|4618.83|4618.73|4618.33|406
1648652120000|2022-03-30 14:55:20|4618.98|4618.58|4618.98|4618.58|4619.48|4619.08|4618.48|4618.08|534
1648652130000|2022-03-30 14:55:30|4619.23|4618.83|4618.98|4618.58|4619.48|4619.08|4618.98|4618.58|264
1648652140000|2022-03-30 14:55:40|4619.23|4618.83|4619.73|4619.33|4619.73|4619.33|4619.23|4618.83|247
1648652150000|2022-03-30 14:55:50|4619.48|4619.08|4619.23|4618.83|4619.73|4619.33|4619.23|4618.83|252
1648652160000|2022-03-30 14:56:00|4618.73|4618.33|4618.73|4618.33|4619.1|4618.7|4618.48|4618.08|409
1648652170000|2022-03-30 14:56:10|4618.48|4618.08|4618.48|4618.08|4618.73|4618.33|4618.48|4618.08|205
1648652180000|2022-03-30 14:56:20|4618.23|4617.83|4618.48|4618.08|4618.73|4618.33|4617.98|4617.58|296
1648652190000|2022-03-30 14:56:30|4618.23|4617.83|4618.23|4617.83|4618.48|4618.08|4618.23|4617.83|187
1648652200000|2022-03-30 14:56:40|4617.98|4617.58|4617.48|4617.08|4618.1|4617.7|4617.48|4617.08|237
1648652210000|2022-03-30 14:56:50|4617.73|4617.33|4617.98|4617.58|4617.98|4617.58|4617.48|4617.08|271
1648652220000|2022-03-30 14:57:00|4617.73|4617.33|4618.48|4618.08|4618.73|4618.33|4617.48|4617.08|325
1648652230000|2022-03-30 14:57:10|4618.23|4617.83|4617.73|4617.33|4618.73|4618.33|4617.73|4617.33|315
1648652240000|2022-03-30 14:57:20|4617.48|4617.08|4617.98|4617.58|4618.23|4617.83|4617.48|4617.08|349
1648652250000|2022-03-30 14:57:30|4617.73|4617.33|4617.98|4617.58|4617.98|4617.58|4617.48|4617.08|223
1648652260000|2022-03-30 14:57:40|4617.73|4617.33|4617.48|4617.08|4617.98|4617.58|4617.48|4617.08|261
1648652270000|2022-03-30 14:57:50|4617.23|4616.83|4617.35|4616.95|4617.48|4617.08|4617.23|4616.83|198
1648652280000|2022-03-30 14:58:00|4617.23|4616.83|4616.98|4616.58|4617.23|4616.83|4616.73|4616.33|383
1648652290000|2022-03-30 14:58:10|4616.73|4616.33|4616.23|4615.83|4616.73|4616.33|4616.23|4615.83|421
1648652300000|2022-03-30 14:58:20|4615.98|4615.58|4616.23|4615.83|4616.48|4616.08|4615.98|4615.58|423
1648652310000|2022-03-30 14:58:30|4616.48|4616.08|4616.23|4615.83|4616.48|4616.08|4616.23|4615.83|235
1648652320000|2022-03-30 14:58:40|4616.35|4615.95|4616.48|4616.08|4616.73|4616.33|4616.23|4615.83|290
1648652330000|2022-03-30 14:58:50|4616.23|4615.83|4616.23|4615.83|4616.48|4616.08|4616.23|4615.83|217
1648652340000|2022-03-30 14:59:00|4615.98|4615.58|4615.98|4615.58|4616.23|4615.83|4615.73|4615.33|261
1648652350000|2022-03-30 14:59:10|4615.73|4615.33|4615.48|4615.08|4615.98|4615.58|4615.48|4615.08|243
1648652360000|2022-03-30 14:59:20|4615.73|4615.33|4615.48|4615.08|4616.23|4615.83|4615.48|4615.08|398
1648652370000|2022-03-30 14:59:30|4615.23|4614.83|4615.48|4615.08|4615.48|4615.08|4615.23|4614.83|324
1648652380000|2022-03-30 14:59:40|4615.23|4614.83|4614.73|4614.33|4615.23|4614.83|4614.73|4614.33|807
1648652390000|2022-03-30 14:59:50|4614.85|4614.45|4615.48|4615.08|4615.48|4615.08|4614.73|4614.33|406
1648652400000|2022-03-30 15:00:00|4615.23|4614.83|4613.98|4613.58|4615.23|4614.83|4613.98|4613.58|672
1648652410000|2022-03-30 15:00:10|4614.23|4613.83|4614.48|4614.08|4614.48|4614.08|4613.98|4613.58|674
1648652420000|2022-03-30 15:00:20|4614.73|4614.33|4614.23|4613.83|4614.73|4614.33|4614.23|4613.83|769
1648652430000|2022-03-30 15:00:30|4614.48|4614.08|4614.73|4614.33|4614.73|4614.33|4614.23|4613.83|681
1648652440000|2022-03-30 15:00:40|4614.48|4614.08|4614.48|4614.08|4614.73|4614.33|4614.48|4614.08|277
1648652450000|2022-03-30 15:00:50|4614.73|4614.33|4614.48|4614.08|4614.73|4614.33|4614.23|4613.83|526
1648652460000|2022-03-30 15:01:00|4614.73|4614.33|4614.98|4614.58|4615.48|4615.08|4614.23|4613.83|688
1648652470000|2022-03-30 15:01:10|4615.23|4614.83|4615.23|4614.83|4615.48|4615.08|4614.98|4614.58|328
1648652480000|2022-03-30 15:01:20|4615.48|4615.08|4615.98|4615.58|4615.98|4615.58|4615.48|4615.08|494
1648652490000|2022-03-30 15:01:30|4616.23|4615.83|4616.73|4616.33|4616.98|4616.58|4616.23|4615.83|782
1648652500000|2022-03-30 15:01:40|4616.6|4616.2|4616.98|4616.58|4616.98|4616.58|4616.23|4615.83|681
1648652510000|2022-03-30 15:01:50|4616.73|4616.33|4616.73|4616.33|4616.98|4616.58|4616.48|4616.08|482
1648652520000|2022-03-30 15:02:00|4616.98|4616.58|4616.73|4616.33|4617.48|4617.08|4616.73|4616.33|543
1648652530000|2022-03-30 15:02:10|4616.98|4616.58|4617.23|4616.83|4617.23|4616.83|4616.73|4616.33|360
1648652540000|2022-03-30 15:02:20|4616.98|4616.58|4616.73|4616.33|4616.98|4616.58|4616.48|4616.08|232
1648652550000|2022-03-30 15:02:30|4616.48|4616.08|4616.23|4615.83|4616.73|4616.33|4616.23|4615.83|279
1648652560000|2022-03-30 15:02:40|4616.1|4615.7|4616.48|4616.08|4616.48|4616.08|4616.1|4615.7|283
1648652570000|2022-03-30 15:02:50|4616.73|4616.33|4617.23|4616.83|4617.23|4616.83|4616.73|4616.33|329
1648652580000|2022-03-30 15:03:00|4616.98|4616.58|4616.98|4616.58|4617.35|4616.95|4616.73|4616.33|490
1648652590000|2022-03-30 15:03:10|4616.73|4616.33|4616.98|4616.58|4617.23|4616.83|4616.73|4616.33|339
1648652600000|2022-03-30 15:03:20|4616.73|4616.33|4616.48|4616.08|4616.98|4616.58|4616.23|4615.83|427
1648652610000|2022-03-30 15:03:30|4616.23|4615.83|4615.98|4615.58|4616.48|4616.08|4615.98|4615.58|249
1648652620000|2022-03-30 15:03:40|4615.73|4615.33|4615.48|4615.08|4615.73|4615.33|4615.48|4615.08|407
1648652630000|2022-03-30 15:03:50|4615.23|4614.83|4615.48|4615.08|4615.48|4615.08|4615.23|4614.83|171
1648652640000|2022-03-30 15:04:00|4615.35|4614.95|4614.48|4614.08|4615.35|4614.95|4614.23|4613.83|783
1648652650000|2022-03-30 15:04:10|4614.73|4614.33|4614.48|4614.08|4614.98|4614.58|4614.48|4614.08|265
1648652660000|2022-03-30 15:04:20|4614.23|4613.83|4614.23|4613.83|4614.48|4614.08|4613.98|4613.58|253
1648652670000|2022-03-30 15:04:30|4614.48|4614.08|4614.48|4614.08|4614.48|4614.08|4614.48|4614.08|243
1648652680000|2022-03-30 15:04:40|4614.73|4614.33|4614.48|4614.08|4614.73|4614.33|4614.48|4614.08|238
1648652690000|2022-03-30 15:04:50|4614.73|4614.33|4615.48|4615.08|4615.48|4615.08|4614.73|4614.33|375
1648652700000|2022-03-30 15:05:00|4615.73|4615.33|4614.73|4614.33|4615.73|4615.33|4614.48|4614.08|853
1648652710000|2022-03-30 15:05:10|4614.98|4614.58|4614.48|4614.08|4615.48|4615.08|4614.48|4614.08|330
1648652720000|2022-03-30 15:05:20|4614.23|4613.83|4614.23|4613.83|4614.48|4614.08|4614.23|4613.83|166
1648652730000|2022-03-30 15:05:30|||||||||138
1648652740000|2022-03-30 15:05:40|||||||||343
1648652750000|2022-03-30 15:05:50|4613.98|4613.58|4613.98|4613.58|4613.98|4613.58|4613.98|4613.58|211
1648652760000|2022-03-30 15:06:00|4612.98|4612.58|4613.23|4612.83|4613.23|4612.83|4612.98|4612.58|2569
1648652770000|2022-03-30 15:06:10|4613.48|4613.08|4613.98|4613.58|4613.98|4613.58|4613.48|4613.08|732
1648652780000|2022-03-30 15:06:20|4614.23|4613.83|4613.73|4613.33|4614.23|4613.83|4613.48|4613.08|620
1648652790000|2022-03-30 15:06:30|4613.6|4613.2|4613.73|4613.33|4614.23|4613.83|4613.48|4613.08|295
1648652800000|2022-03-30 15:06:40|4613.48|4613.08|4613.73|4613.33|4613.98|4613.58|4613.48|4613.08|220
1648652810000|2022-03-30 15:06:50|4613.48|4613.08|4612.48|4612.08|4613.48|4613.08|4612.48|4612.08|357
1648652820000|2022-03-30 15:07:00|4612.23|4611.83|4612.23|4611.83|4612.48|4612.08|4612.23|4611.83|645
1648652830000|2022-03-30 15:07:10|4612.48|4612.08|4613.48|4613.08|4613.73|4613.33|4612.23|4611.83|813
1648652840000|2022-03-30 15:07:20|4613.23|4612.83|4613.48|4613.08|4613.48|4613.08|4613.23|4612.83|324
1648652850000|2022-03-30 15:07:30|4613.73|4613.33|4612.98|4612.58|4613.73|4613.33|4612.98|4612.58|321
1648652860000|2022-03-30 15:07:40|4612.85|4612.45|4612.73|4612.33|4612.85|4612.45|4612.48|4612.08|175
1648652870000|2022-03-30 15:07:50|4612.48|4612.08|4611.98|4611.58|4612.48|4612.08|4611.98|4611.58|222
1648652880000|2022-03-30 15:08:00|4611.73|4611.33|4611.73|4611.33|4611.98|4611.58|4611.48|4611.08|910
1648652890000|2022-03-30 15:08:10|4611.48|4611.08|4610.48|4610.08|4611.73|4611.33|4610.23|4609.83|1141
1648652900000|2022-03-30 15:08:20|4610.23|4609.83|4610.48|4610.08|4610.48|4610.08|4609.98|4609.58|696
1648652910000|2022-03-30 15:08:30|4610.23|4609.83|4610.23|4609.83|4610.73|4610.33|4609.98|4609.58|739
1648652920000|2022-03-30 15:08:40|4609.98|4609.58|4609.98|4609.58|4610.1|4609.7|4609.98|4609.58|344
1648652930000|2022-03-30 15:08:50|4609.73|4609.33|4609.73|4609.33|4609.73|4609.33|4609.73|4609.33|352
1648652940000|2022-03-30 15:09:00|4609.48|4609.08|4609.48|4609.08|4609.48|4609.08|4609.23|4608.83|353
1648652950000|2022-03-30 15:09:10|4609.23|4608.83|4609.23|4608.83|4609.48|4609.08|4608.73|4608.33|1039
1648652960000|2022-03-30 15:09:20|4608.98|4608.58|4609.23|4608.83|4609.23|4608.83|4608.98|4608.58|313
1648652970000|2022-03-30 15:09:30|4608.98|4608.58|4608.98|4608.58|4609.23|4608.83|4608.98|4608.58|253
1648652980000|2022-03-30 15:09:40|4609.23|4608.83|4609.48|4609.08|4609.48|4609.08|4609.23|4608.83|313
1648652990000|2022-03-30 15:09:50|4609.23|4608.83|4608.98|4608.58|4609.48|4609.08|4608.98|4608.58|485
1648653000000|2022-03-30 15:10:00|4608.73|4608.33|4608.98|4608.58|4609.23|4608.83|4608.73|4608.33|504
1648653010000|2022-03-30 15:10:10|4609.1|4608.7|4608.48|4608.08|4609.23|4608.83|4607.98|4607.58|1042
1648653020000|2022-03-30 15:10:20|4608.73|4608.33|4608.73|4608.33|4609.23|4608.83|4608.48|4608.08|417
1648653030000|2022-03-30 15:10:30|4608.48|4608.08|4608.48|4608.08|4608.98|4608.58|4608.48|4608.08|465
1648653040000|2022-03-30 15:10:40|4608.23|4607.83|4608.48|4608.08|4608.48|4608.08|4607.98|4607.58|461
1648653050000|2022-03-30 15:10:50|4608.23|4607.83|4607.73|4607.33|4608.23|4607.83|4607.73|4607.33|395
1648653060000|2022-03-30 15:11:00|4607.48|4607.08|4606.48|4606.08|4607.73|4607.33|4606.48|4606.08|1220
1648653070000|2022-03-30 15:11:10|4605.98|4605.58|4604.73|4604.33|4606.23|4605.83|4604.48|4604.08|1967
1648653080000|2022-03-30 15:11:20|4604.98|4604.58|4604.48|4604.08|4605.23|4604.83|4604.23|4603.83|1131
1648653090000|2022-03-30 15:11:30|4604.23|4603.83|4603.98|4603.58|4604.73|4604.33|4603.98|4603.58|796
1648653100000|2022-03-30 15:11:40|4604.23|4603.83|4603.48|4603.08|4604.23|4603.83|4603.23|4602.83|1241
1648653110000|2022-03-30 15:11:50|4603.73|4603.33|4604.23|4603.83|4604.48|4604.08|4603.73|4603.33|611
1648653120000|2022-03-30 15:12:00|4603.98|4603.58|4604.98|4604.58|4605.23|4604.83|4603.73|4603.33|682
1648653130000|2022-03-30 15:12:10|4605.23|4604.83|4605.23|4604.83|4605.73|4605.33|4604.98|4604.58|999
1648653140000|2022-03-30 15:12:20|4605.48|4605.08|4605.48|4605.08|4605.73|4605.33|4605.35|4604.95|487
1648653150000|2022-03-30 15:12:30|4605.73|4605.33|4605.23|4604.83|4605.73|4605.33|4604.98|4604.58|451
1648653160000|2022-03-30 15:12:40|4605.48|4605.08|4606.48|4606.08|4606.48|4606.08|4605.23|4604.83|581
1648653170000|2022-03-30 15:12:50|4606.73|4606.33|4606.73|4606.33|4606.98|4606.58|4606.73|4606.33|548
1648653180000|2022-03-30 15:13:00|4606.98|4606.58|4606.73|4606.33|4606.98|4606.58|4606.23|4605.83|765
1648653190000|2022-03-30 15:13:10|4606.98|4606.58|4607.48|4607.08|4607.48|4607.08|4606.48|4606.08|1021
1648653200000|2022-03-30 15:13:20|4607.23|4606.83|4608.23|4607.83|4608.23|4607.83|4607.23|4606.83|553
1648653210000|2022-03-30 15:13:30|4608.48|4608.08|4608.73|4608.33|4608.73|4608.33|4608.23|4607.83|517
1648653220000|2022-03-30 15:13:40|4608.98|4608.58|4608.73|4608.33|4609.23|4608.83|4608.73|4608.33|399
1648653230000|2022-03-30 15:13:50|4608.48|4608.08|4608.35|4607.95|4608.48|4608.08|4607.73|4607.33|783
1648653240000|2022-03-30 15:14:00|4608.48|4608.08|4608.73|4608.33|4608.73|4608.33|4608.23|4607.83|260
1648653250000|2022-03-30 15:14:10|4608.48|4608.08|4608.98|4608.58|4608.98|4608.58|4608.48|4608.08|282
1648653260000|2022-03-30 15:14:20|4609.23|4608.83|4609.23|4608.83|4609.23|4608.83|4608.73|4608.33|380
1648653270000|2022-03-30 15:14:30|4609.48|4609.08|4608.23|4607.83|4609.48|4609.08|4608.23|4607.83|522
1648653280000|2022-03-30 15:14:40|4608.48|4608.08|4608.23|4607.83|4608.48|4608.08|4608.23|4607.83|250
1648653290000|2022-03-30 15:14:50|4608.48|4608.08|4608.73|4608.33|4608.73|4608.33|4608.48|4608.08|282
1648653300000|2022-03-30 15:15:00|4608.48|4608.08|4608.98|4608.58|4608.98|4608.58|4607.98|4607.58|469
1648653310000|2022-03-30 15:15:10|4608.48|4608.08|4609.23|4608.83|4609.23|4608.83|4608.48|4608.08|419
1648653320000|2022-03-30 15:15:20|4609.48|4609.08|4609.98|4609.58|4609.98|4609.58|4609.23|4608.83|544
1648653330000|2022-03-30 15:15:30|4610.23|4609.83|4610.48|4610.08|4610.48|4610.08|4610.23|4609.83|977
1648653340000|2022-03-30 15:15:40|4610.23|4609.83|4610.23|4609.83|4610.73|4610.33|4609.98|4609.58|2289
1648653350000|2022-03-30 15:15:50|4610.48|4610.08|4610.73|4610.33|4610.73|4610.33|4610.23|4609.83|443
1648653360000|2022-03-30 15:16:00|4610.48|4610.08|4610.23|4609.83|4610.48|4610.08|4609.98|4609.58|466
1648653370000|2022-03-30 15:16:10|4610.35|4609.95|4609.98|4609.58|4610.48|4610.08|4609.98|4609.58|306
1648653380000|2022-03-30 15:16:20|4609.73|4609.33|4609.48|4609.08|4609.73|4609.33|4609.23|4608.83|271
1648653390000|2022-03-30 15:16:30|4609.6|4609.2|4609.98|4609.58|4609.98|4609.58|4609.48|4609.08|184
1648653400000|2022-03-30 15:16:40|4610.23|4609.83|4609.98|4609.58|4610.23|4609.83|4609.73|4609.33|371
1648653410000|2022-03-30 15:16:50|4609.73|4609.33|4610.23|4609.83|4610.23|4609.83|4609.73|4609.33|185
1648653420000|2022-03-30 15:17:00|4609.98|4609.58|4610.23|4609.83|4610.23|4609.83|4609.98|4609.58|153
1648653430000|2022-03-30 15:17:10|4610.48|4610.08|4610.23|4609.83|4610.48|4610.08|4609.98|4609.58|201
1648653440000|2022-03-30 15:17:20|4610.48|4610.08|4609.98|4609.58|4610.48|4610.08|4609.98|4609.58|385
1648653450000|2022-03-30 15:17:30|4610.23|4609.83|4609.98|4609.58|4610.23|4609.83|4609.98|4609.58|232
1648653460000|2022-03-30 15:17:40|4609.73|4609.33|4610.23|4609.83|4610.23|4609.83|4609.73|4609.33|350
1648653470000|2022-03-30 15:17:50|4610.48|4610.08|4610.23|4609.83|4610.48|4610.08|4610.23|4609.83|348
1648653480000|2022-03-30 15:18:00|4610.48|4610.08|4610.73|4610.33|4610.73|4610.33|4609.98|4609.58|439
1648653490000|2022-03-30 15:18:10|4610.6|4610.2|4610.73|4610.33|4610.98|4610.58|4610.48|4610.08|851
1648653500000|2022-03-30 15:18:20|4610.48|4610.08|4610.48|4610.08|4610.73|4610.33|4610.48|4610.08|389
1648653510000|2022-03-30 15:18:30|4610.73|4610.33|4610.73|4610.33|4610.73|4610.33|4610.6|4610.2|252
1648653520000|2022-03-30 15:18:40|4610.48|4610.08|4610.73|4610.33|4610.73|4610.33|4610.48|4610.08|89
1648653530000|2022-03-30 15:18:50|4610.6|4610.2|4610.73|4610.33|4610.73|4610.33|4610.48|4610.08|142
1648653540000|2022-03-30 15:19:00|4610.98|4610.58|4610.98|4610.58|4610.98|4610.58|4610.73|4610.33|454
1648653550000|2022-03-30 15:19:10|4611.23|4610.83|4611.73|4611.33|4611.98|4611.58|4611.23|4610.83|1105
1648653560000|2022-03-30 15:19:20|4611.98|4611.58|4612.23|4611.83|4612.23|4611.83|4611.98|4611.58|367
1648653570000|2022-03-30 15:19:30|4612.48|4612.08|4612.73|4612.33|4612.73|4612.33|4612.23|4611.83|574
1648653580000|2022-03-30 15:19:40|4612.48|4612.08|4612.73|4612.33|4612.98|4612.58|4612.48|4612.08|634
1648653590000|2022-03-30 15:19:50|4612.48|4612.08|4611.73|4611.33|4612.73|4612.33|4611.73|4611.33|557
1648653600000|2022-03-30 15:20:00|4611.98|4611.58|4611.48|4611.08|4611.98|4611.58|4611.48|4611.08|410
1648653610000|2022-03-30 15:20:10|4611.73|4611.33|4611.73|4611.33|4612.23|4611.83|4611.73|4611.33|300
1648653620000|2022-03-30 15:20:20|4611.98|4611.58|4611.73|4611.33|4611.98|4611.58|4611.48|4611.08|281
1648653630000|2022-03-30 15:20:30|4611.98|4611.58|4612.23|4611.83|4612.73|4612.33|4611.98|4611.58|497
1648653640000|2022-03-30 15:20:40|4612.48|4612.08|4612.98|4612.58|4612.98|4612.58|4612.48|4612.08|225
1648653650000|2022-03-30 15:20:50|4612.73|4612.33|4612.48|4612.08|4612.98|4612.58|4612.48|4612.08|260
1648653660000|2022-03-30 15:21:00|4612.73|4612.33|4611.73|4611.33|4612.73|4612.33|4611.73|4611.33|309
1648653670000|2022-03-30 15:21:10|4611.48|4611.08|4610.48|4610.08|4611.73|4611.33|4609.98|4609.58|766
1648653680000|2022-03-30 15:21:20|4610.23|4609.83|4610.98|4610.58|4610.98|4610.58|4610.23|4609.83|383
1648653690000|2022-03-30 15:21:30|4610.73|4610.33|4611.23|4610.83|4611.23|4610.83|4610.48|4610.08|346
1648653700000|2022-03-30 15:21:40|4611.48|4611.08|4610.73|4610.33|4611.48|4611.08|4610.73|4610.33|389
1648653710000|2022-03-30 15:21:50|4610.98|4610.58|4610.98|4610.58|4611.23|4610.83|4610.98|4610.58|136
1648653720000|2022-03-30 15:22:00|4611.23|4610.83|4611.48|4611.08|4611.48|4611.08|4610.98|4610.58|303
1648653730000|2022-03-30 15:22:10|4611.73|4611.33|4611.73|4611.33|4611.73|4611.33|4611.23|4610.83|249
1648653740000|2022-03-30 15:22:20|4611.48|4611.08|4611.48|4611.08|4611.73|4611.33|4611.23|4610.83|210
1648653750000|2022-03-30 15:22:30|4610.98|4610.58|4610.23|4609.83|4610.98|4610.58|4610.23|4609.83|245
1648653760000|2022-03-30 15:22:40|4609.98|4609.58|4609.73|4609.33|4609.98|4609.58|4609.73|4609.33|406
1648653770000|2022-03-30 15:22:50|4609.98|4609.58|4610.73|4610.33|4610.73|4610.33|4609.98|4609.58|283
1648653780000|2022-03-30 15:23:00|4610.98|4610.58|4611.23|4610.83|4611.48|4611.08|4610.98|4610.58|326
1648653790000|2022-03-30 15:23:10|4610.98|4610.58|4611.48|4611.08|4611.48|4611.08|4610.98|4610.58|171
1648653800000|2022-03-30 15:23:20|4611.73|4611.33|4611.73|4611.33|4611.98|4611.58|4611.48|4611.08|219
1648653810000|2022-03-30 15:23:30|4611.6|4611.2|4612.48|4612.08|4612.48|4612.08|4611.6|4611.2|292
1648653820000|2022-03-30 15:23:40|4612.6|4612.2|4612.73|4612.33|4612.98|4612.58|4612.48|4612.08|394
1648653830000|2022-03-30 15:23:50|4612.48|4612.08|4611.98|4611.58|4612.6|4612.2|4611.73|4611.33|253
1648653840000|2022-03-30 15:24:00|4612.23|4611.83|4611.98|4611.58|4612.48|4612.08|4611.98|4611.58|179
1648653850000|2022-03-30 15:24:10|4611.73|4611.33|4611.73|4611.33|4611.73|4611.33|4611.48|4611.08|188
1648653860000|2022-03-30 15:24:20|4611.48|4611.08|4611.23|4610.83|4611.73|4611.33|4611.23|4610.83|170
1648653870000|2022-03-30 15:24:30|4610.98|4610.58|4610.98|4610.58|4611.23|4610.83|4610.98|4610.58|234
1648653880000|2022-03-30 15:24:40|4610.73|4610.33|4611.23|4610.83|4611.23|4610.83|4610.73|4610.33|328
1648653890000|2022-03-30 15:24:50|4610.98|4610.58|4611.23|4610.83|4611.23|4610.83|4610.73|4610.33|252
1648653900000|2022-03-30 15:25:00|4610.98|4610.58|4610.73|4610.33|4611.23|4610.83|4610.23|4609.83|325
1648653910000|2022-03-30 15:25:10|4610.98|4610.58|4610.48|4610.08|4611.23|4610.83|4610.48|4610.08|237
1648653920000|2022-03-30 15:25:20|4610.23|4609.83|4610.23|4609.83|4610.23|4609.83|4609.73|4609.33|166
1648653930000|2022-03-30 15:25:30|4609.98|4609.58|4609.48|4609.08|4610.1|4609.7|4609.48|4609.08|246
1648653940000|2022-03-30 15:25:40|4609.73|4609.33|4609.48|4609.08|4609.73|4609.33|4609.48|4609.08|270
1648653950000|2022-03-30 15:25:50|4608.98|4608.58|4609.23|4608.83|4609.23|4608.83|4608.98|4608.58|359
1648653960000|2022-03-30 15:26:00|4608.98|4608.58|4608.98|4608.58|4609.23|4608.83|4608.73|4608.33|413
1648653970000|2022-03-30 15:26:10|4608.73|4608.33|4608.48|4608.08|4608.98|4608.58|4608.23|4607.83|557
1648653980000|2022-03-30 15:26:20|4608.73|4608.33|4608.73|4608.33|4608.73|4608.33|4608.48|4608.08|216
1648653990000|2022-03-30 15:26:30|4608.98|4608.58|4608.98|4608.58|4608.98|4608.58|4608.98|4608.58|228
1648654000000|2022-03-30 15:26:40|4608.73|4608.33|4608.48|4608.08|4609.23|4608.83|4608.48|4608.08|428
1648654010000|2022-03-30 15:26:50|4608.23|4607.83|4608.23|4607.83|4608.48|4608.08|4607.98|4607.58|432
1648654020000|2022-03-30 15:27:00|4607.98|4607.58|4608.23|4607.83|4608.23|4607.83|4607.98|4607.58|322
1648654030000|2022-03-30 15:27:10|4607.98|4607.58|4608.1|4607.7|4608.48|4608.08|4607.98|4607.58|333
1648654040000|2022-03-30 15:27:20|4607.98|4607.58|4607.98|4607.58|4607.98|4607.58|4607.48|4607.08|206
1648654050000|2022-03-30 15:27:30|4608.23|4607.83|4608.35|4607.95|4608.35|4607.95|4607.98|4607.58|359
1648654060000|2022-03-30 15:27:40|4608.48|4608.08|4608.23|4607.83|4608.98|4608.58|4607.98|4607.58|361
1648654070000|2022-03-30 15:27:50|4607.98|4607.58|4607.73|4607.33|4608.23|4607.83|4607.48|4607.08|244
1648654080000|2022-03-30 15:28:00|4607.98|4607.58|4607.37|4606.97|4607.98|4607.58|4607.12|4606.72|366
1648654090000|2022-03-30 15:28:10|4607.24|4606.84|4607.12|4606.72|4607.24|4606.84|4607.12|4606.72|176
1648654100000|2022-03-30 15:28:20|4607.37|4606.97|4607.37|4606.97|4607.62|4607.22|4607.12|4606.72|191
1648654110000|2022-03-30 15:28:30|4607.62|4607.22|4606.87|4606.47|4607.62|4607.22|4606.87|4606.47|198
1648654120000|2022-03-30 15:28:40|4606.62|4606.22|4605.87|4605.47|4606.62|4606.22|4605.87|4605.47|669
1648654130000|2022-03-30 15:28:50|4606.12|4605.72|4606.62|4606.22|4606.62|4606.22|4605.87|4605.47|273
1648654140000|2022-03-30 15:29:00|4606.87|4606.47|4607.37|4606.97|4608.12|4607.72|4606.87|4606.47|509
1648654150000|2022-03-30 15:29:10|4607.62|4607.22|4608.97|4608.57|4608.97|4608.57|4607.62|4607.22|408
1648654160000|2022-03-30 15:29:20|4608.72|4608.32|4608.47|4608.07|4608.72|4608.32|4608.22|4607.82|279
1648654170000|2022-03-30 15:29:30|4608.72|4608.32|4608.47|4608.07|4608.72|4608.32|4608.22|4607.82|140
1648654180000|2022-03-30 15:29:40|4608.72|4608.32|4607.47|4607.07|4608.72|4608.32|4607.47|4607.07|323
1648654190000|2022-03-30 15:29:50|4607.22|4606.82|4608.08|4607.68|4608.08|4607.68|4607.22|4606.82|287
1648654200000|2022-03-30 15:30:00|4608.33|4607.93|4607.58|4607.18|4608.33|4607.93|4607.33|4606.93|579
1648654210000|2022-03-30 15:30:10|4607.7|4607.3|4607.33|4606.93|4607.7|4607.3|4606.83|4606.43|414
1648654220000|2022-03-30 15:30:20|4607.58|4607.18|4607.08|4606.68|4607.83|4607.43|4606.58|4606.18|420
1648654230000|2022-03-30 15:30:30|4606.83|4606.43|4607.58|4607.18|4607.58|4607.18|4606.83|4606.43|234
1648654240000|2022-03-30 15:30:40|4607.33|4606.93|4607.58|4607.18|4607.83|4607.43|4607.33|4606.93|263
1648654250000|2022-03-30 15:30:50|4607.33|4606.93|4607.58|4607.18|4607.58|4607.18|4607.08|4606.68|231
1648654260000|2022-03-30 15:31:00|4607.83|4607.43|4608.58|4608.18|4608.83|4608.43|4607.83|4607.43|500
1648654270000|2022-03-30 15:31:10|4608.33|4607.93|4607.58|4607.18|4608.58|4608.18|4607.58|4607.18|292
1648654280000|2022-03-30 15:31:20|4607.33|4606.93|4607.83|4607.43|4607.83|4607.43|4607.33|4606.93|324
1648654290000|2022-03-30 15:31:30|4607.58|4607.18|4607.08|4606.68|4607.83|4607.43|4607.08|4606.68|276
1648654300000|2022-03-30 15:31:40|4607.33|4606.93|4607.58|4607.18|4607.83|4607.43|4607.08|4606.68|373
1648654310000|2022-03-30 15:31:50|4607.45|4607.05|4607.58|4607.18|4607.58|4607.18|4607.33|4606.93|131
1648654320000|2022-03-30 15:32:00|4607.33|4606.93|4608.83|4608.43|4608.83|4608.43|4607.08|4606.68|437
1648654330000|2022-03-30 15:32:10|4608.58|4608.18|4608.08|4607.68|4608.58|4608.18|4608.08|4607.68|317
1648654340000|2022-03-30 15:32:20|4608.33|4607.93|4608.33|4607.93|4608.58|4608.18|4607.83|4607.43|204
1648654350000|2022-03-30 15:32:30|4608.45|4608.05|4608.08|4607.68|4608.58|4608.18|4607.83|4607.43|251
1648654360000|2022-03-30 15:32:40|4607.83|4607.43|4608.58|4608.18|4608.58|4608.18|4607.83|4607.43|187
1648654370000|2022-03-30 15:32:50|4608.83|4608.43|4608.83|4608.43|4609.08|4608.68|4608.58|4608.18|202
1648654380000|2022-03-30 15:33:00|4608.58|4608.18|4608.33|4607.93|4608.58|4608.18|4608.08|4607.68|288
1648654390000|2022-03-30 15:33:10|4608.08|4607.68|4607.83|4607.43|4608.45|4608.05|4607.83|4607.43|161
1648654400000|2022-03-30 15:33:20|4607.58|4607.18|4608.33|4607.93|4608.33|4607.93|4607.58|4607.18|434
1648654410000|2022-03-30 15:33:30|4608.2|4607.8|4608.33|4607.93|4608.58|4608.18|4608.2|4607.8|238
1648654420000|2022-03-30 15:33:40|4608.58|4608.18|4608.83|4608.43|4608.83|4608.43|4608.33|4607.93|228
1648654430000|2022-03-30 15:33:50|4609.08|4608.68|4608.95|4608.55|4609.08|4608.68|4608.83|4608.43|395
1648654440000|2022-03-30 15:34:00|4609.08|4608.68|4608.83|4608.43|4609.33|4608.93|4608.83|4608.43|176
1648654450000|2022-03-30 15:34:10|4609.08|4608.68|4609.58|4609.18|4609.58|4609.18|4609.08|4608.68|449
1648654460000|2022-03-30 15:34:20|4609.33|4608.93|4609.83|4609.43|4609.83|4609.43|4609.33|4608.93|290
1648654470000|2022-03-30 15:34:30|4609.58|4609.18|4610.58|4610.18|4611.33|4610.93|4609.58|4609.18|883
1648654480000|2022-03-30 15:34:40|4610.83|4610.43|4610.83|4610.43|4611.08|4610.68|4610.7|4610.3|322
1648654490000|2022-03-30 15:34:50|4611.08|4610.68|4611.08|4610.68|4611.08|4610.68|4610.33|4609.93|830
1648654500000|2022-03-30 15:35:00|4611.33|4610.93|4612.08|4611.68|4612.08|4611.68|4610.33|4609.93|869
1648654510000|2022-03-30 15:35:10|4612.33|4611.93|4613.08|4612.68|4613.58|4613.18|4612.33|4611.93|1147
1648654520000|2022-03-30 15:35:20|4613.33|4612.93|4612.83|4612.43|4613.33|4612.93|4612.58|4612.18|683
1648654530000|2022-03-30 15:35:30|4613.08|4612.68|4612.83|4612.43|4613.08|4612.68|4612.58|4612.18|385
1648654540000|2022-03-30 15:35:40|4613.08|4612.68|4612.33|4611.93|4613.08|4612.68|4612.33|4611.93|311
1648654550000|2022-03-30 15:35:50|4612.58|4612.18|4612.58|4612.18|4612.83|4612.43|4612.33|4611.93|418
1648654560000|2022-03-30 15:36:00|4612.83|4612.43|4613.33|4612.93|4613.58|4613.18|4612.83|4612.43|312
1648654570000|2022-03-30 15:36:10|4613.08|4612.68|4612.33|4611.93|4613.08|4612.68|4612.33|4611.93|506
1648654580000|2022-03-30 15:36:20|4612.58|4612.18|4612.83|4612.43|4612.83|4612.43|4612.08|4611.68|374
1648654590000|2022-03-30 15:36:30|4612.58|4612.18|4612.58|4612.18|4612.83|4612.43|4612.58|4612.18|268
1648654600000|2022-03-30 15:36:40|4612.83|4612.43|4612.08|4611.68|4612.83|4612.43|4612.08|4611.68|165
1648654610000|2022-03-30 15:36:50|4612.33|4611.93|4611.83|4611.43|4612.33|4611.93|4611.83|4611.43|506
1648654620000|2022-03-30 15:37:00|4611.58|4611.18|4611.58|4611.18|4611.58|4611.18|4611.33|4610.93|494
1648654630000|2022-03-30 15:37:10|4611.83|4611.43|4611.58|4611.18|4612.08|4611.68|4611.58|4611.18|452
1648654640000|2022-03-30 15:37:20|4611.33|4610.93|4611.83|4611.43|4611.83|4611.43|4611.33|4610.93|242
1648654650000|2022-03-30 15:37:30|4611.58|4611.18|4611.58|4611.18|4611.58|4611.18|4611.33|4610.93|217
1648654660000|2022-03-30 15:37:40|4611.83|4611.43|4611.83|4611.43|4611.83|4611.43|4611.33|4610.93|253
1648654670000|2022-03-30 15:37:50|4611.58|4611.18|4611.58|4611.18|4611.58|4611.18|4611.33|4610.93|208
1648654680000|2022-03-30 15:38:00|4611.33|4610.93|4611.83|4611.43|4612.08|4611.68|4611.33|4610.93|250
1648654690000|2022-03-30 15:38:10|4612.08|4611.68|4611.33|4610.93|4612.08|4611.68|4611.33|4610.93|254
1648654700000|2022-03-30 15:38:20|4611.08|4610.68|4612.33|4611.93|4612.33|4611.93|4611.08|4610.68|721
1648654710000|2022-03-30 15:38:30|4612.58|4612.18|4611.83|4611.43|4612.58|4612.18|4611.83|4611.43|324
1648654720000|2022-03-30 15:38:40|4612.08|4611.68|4612.33|4611.93|4612.58|4612.18|4612.08|4611.68|252
1648654730000|2022-03-30 15:38:50|4612.08|4611.68|4612.83|4612.43|4613.08|4612.68|4612.08|4611.68|399
1648654740000|2022-03-30 15:39:00|4612.58|4612.18|4613.08|4612.68|4613.08|4612.68|4612.08|4611.68|373
1648654750000|2022-03-30 15:39:10|4613.33|4612.93|4612.58|4612.18|4613.58|4613.18|4612.58|4612.18|347
1648654760000|2022-03-30 15:39:20|4612.83|4612.43|4611.33|4610.93|4612.83|4612.43|4611.33|4610.93|430
1648654770000|2022-03-30 15:39:30|4611.58|4611.18|4611.58|4611.18|4611.95|4611.55|4611.33|4610.93|352
1648654780000|2022-03-30 15:39:40|4611.45|4611.05|4611.33|4610.93|4611.58|4611.18|4611.33|4610.93|119
1648654790000|2022-03-30 15:39:50|4611.58|4611.18|4612.33|4611.93|4612.33|4611.93|4611.33|4610.93|185
1648654800000|2022-03-30 15:40:00|4612.58|4612.18|4612.08|4611.68|4612.58|4612.18|4612.08|4611.68|423
1648654810000|2022-03-30 15:40:10|4611.83|4611.43|4610.83|4610.43|4611.83|4611.43|4610.83|4610.43|355
1648654820000|2022-03-30 15:40:20|4611.08|4610.68|4610.83|4610.43|4611.08|4610.68|4610.83|4610.43|216
1648654830000|2022-03-30 15:40:30|4611.08|4610.68|4610.58|4610.18|4611.08|4610.68|4610.08|4609.68|537
1648654840000|2022-03-30 15:40:40|4610.83|4610.43|4610.58|4610.18|4611.08|4610.68|4610.58|4610.18|141
1648654850000|2022-03-30 15:40:50|4610.83|4610.43|4610.83|4610.43|4611.33|4610.93|4610.83|4610.43|232
1648654860000|2022-03-30 15:41:00|4610.95|4610.55|4611.58|4611.18|4611.83|4611.43|4610.83|4610.43|344
1648654870000|2022-03-30 15:41:10|4611.45|4611.05|4611.83|4611.43|4611.83|4611.43|4611.33|4610.93|195
1648654880000|2022-03-30 15:41:20|4611.95|4611.55|4612.58|4612.18|4612.83|4612.43|4611.83|4611.43|402
1648654890000|2022-03-30 15:41:30|4612.83|4612.43|4612.58|4612.18|4612.83|4612.43|4612.33|4611.93|365
1648654900000|2022-03-30 15:41:40|4612.33|4611.93|4611.83|4611.43|4612.58|4612.18|4611.83|4611.43|426
1648654910000|2022-03-30 15:41:50|4611.58|4611.18|4612.08|4611.68|4612.08|4611.68|4611.58|4611.18|123
1648654920000|2022-03-30 15:42:00|4611.83|4611.43|4611.33|4610.93|4611.83|4611.43|4611.08|4610.68|254
1648654930000|2022-03-30 15:42:10|4611.2|4610.8|4611.58|4611.18|4611.58|4611.18|4610.95|4610.55|142
1648654940000|2022-03-30 15:42:20|4611.33|4610.93|4611.58|4611.18|4611.83|4611.43|4611.33|4610.93|111
1648654950000|2022-03-30 15:42:30|4611.33|4610.93|4611.83|4611.43|4611.83|4611.43|4611.33|4610.93|103
1648654960000|2022-03-30 15:42:40|4611.58|4611.18|4610.95|4610.55|4611.83|4611.43|4610.95|4610.55|193
1648654970000|2022-03-30 15:42:50|4611.08|4610.68|4610.58|4610.18|4611.08|4610.68|4610.45|4610.05|159
1648654980000|2022-03-30 15:43:00|4610.33|4609.93|4610.83|4610.43|4610.83|4610.43|4610.08|4609.68|213
1648654990000|2022-03-30 15:43:10|4610.95|4610.55|4611.08|4610.68|4611.7|4611.3|4610.95|4610.55|303
1648655000000|2022-03-30 15:43:20|4611.33|4610.93|4610.83|4610.43|4611.33|4610.93|4610.83|4610.43|143
1648655010000|2022-03-30 15:43:30|4611.08|4610.68|4611.58|4611.18|4611.58|4611.18|4611.08|4610.68|89
1648655020000|2022-03-30 15:43:40|4611.45|4611.05|4612.08|4611.68|4612.08|4611.68|4611.45|4611.05|86
1648655030000|2022-03-30 15:43:50|4611.83|4611.43|4611.33|4610.93|4612.08|4611.68|4611.33|4610.93|110
1648655040000|2022-03-30 15:44:00|4611.08|4610.68|4611.08|4610.68|4611.33|4610.93|4610.83|4610.43|239
1648655050000|2022-03-30 15:44:10|4611.33|4610.93|4612.08|4611.68|4612.08|4611.68|4611.08|4610.68|150
1648655060000|2022-03-30 15:44:20|4611.83|4611.43|4611.83|4611.43|4612.08|4611.68|4611.7|4611.3|222
1648655070000|2022-03-30 15:44:30|4611.95|4611.55|4611.83|4611.43|4612.08|4611.68|4611.83|4611.43|86
1648655080000|2022-03-30 15:44:40|4611.7|4611.3|4611.58|4611.18|4611.83|4611.43|4611.58|4611.18|76
1648655090000|2022-03-30 15:44:50|4611.95|4611.55|4611.58|4611.18|4611.95|4611.55|4611.58|4611.18|143
1648655100000|2022-03-30 15:45:00|4611.33|4610.93|4611.08|4610.68|4611.58|4611.18|4610.83|4610.43|295
1648655110000|2022-03-30 15:45:10|4611.33|4610.93|4611.08|4610.68|4611.58|4611.18|4611.08|4610.68|130
1648655120000|2022-03-30 15:45:20|4611.33|4610.93|4611.58|4611.18|4611.58|4611.18|4611.08|4610.68|72
1648655130000|2022-03-30 15:45:30|4611.83|4611.43|4612.08|4611.68|4612.08|4611.68|4611.83|4611.43|204
1648655140000|2022-03-30 15:45:40|4611.83|4611.43|4612.08|4611.68|4612.33|4611.93|4611.83|4611.43|241
1648655150000|2022-03-30 15:45:50|4612.33|4611.93|4612.7|4612.3|4612.83|4612.43|4612.08|4611.68|200
1648655160000|2022-03-30 15:46:00|4613.08|4612.68|4613.33|4612.93|4613.58|4613.18|4613.08|4612.68|436
1648655170000|2022-03-30 15:46:10|4613.58|4613.18|4612.58|4612.18|4613.58|4613.18|4612.58|4612.18|280
1648655180000|2022-03-30 15:46:20|4612.83|4612.43|4612.58|4612.18|4613.08|4612.68|4612.58|4612.18|121
1648655190000|2022-03-30 15:46:30|4612.83|4612.43|4611.83|4611.43|4612.83|4612.43|4611.83|4611.43|386
1648655200000|2022-03-30 15:46:40|4611.58|4611.18|4611.33|4610.93|4611.58|4611.18|4611.33|4610.93|169
1648655210000|2022-03-30 15:46:50|4611.08|4610.68|4611.08|4610.68|4611.33|4610.93|4611.08|4610.68|186
1648655220000|2022-03-30 15:47:00|4611.33|4610.93|4610.83|4610.43|4611.58|4611.18|4610.58|4610.18|241
1648655230000|2022-03-30 15:47:10|4610.7|4610.3|4611.08|4610.68|4611.33|4610.93|4610.58|4610.18|177
1648655240000|2022-03-30 15:47:20|4610.83|4610.43|4610.83|4610.43|4610.83|4610.43|4610.58|4610.18|93
1648655250000|2022-03-30 15:47:30|4610.7|4610.3|4610.58|4610.18|4610.83|4610.43|4610.58|4610.18|117
1648655260000|2022-03-30 15:47:40|4610.33|4609.93|4610.08|4609.68|4610.58|4610.18|4610.08|4609.68|215
1648655270000|2022-03-30 15:47:50|4610.33|4609.93|4610.58|4610.18|4610.58|4610.18|4610.33|4609.93|108
1648655280000|2022-03-30 15:48:00|4610.33|4609.93|4610.2|4609.8|4610.33|4609.93|4610.08|4609.68|121
1648655290000|2022-03-30 15:48:10|4610.08|4609.68|4610.33|4609.93|4610.83|4610.43|4610.08|4609.68|136
1648655300000|2022-03-30 15:48:20|4610.08|4609.68|4609.83|4609.43|4610.2|4609.8|4609.83|4609.43|87
1648655310000|2022-03-30 15:48:30|4610.08|4609.68|4609.83|4609.43|4610.33|4609.93|4609.83|4609.43|98
1648655320000|2022-03-30 15:48:40|4609.58|4609.18|4610.08|4609.68|4610.08|4609.68|4609.58|4609.18|189
1648655330000|2022-03-30 15:48:50|4609.95|4609.55|4611.08|4610.68|4611.08|4610.68|4609.95|4609.55|207
1648655340000|2022-03-30 15:49:00|4610.95|4610.55|4611.83|4611.43|4611.83|4611.43|4610.83|4610.43|256
1648655350000|2022-03-30 15:49:10|4611.58|4611.18|4611.58|4611.18|4611.83|4611.43|4611.58|4611.18|352
1648655360000|2022-03-30 15:49:20|4611.83|4611.43|4611.58|4611.18|4611.83|4611.43|4611.58|4611.18|215
1648655370000|2022-03-30 15:49:30|4611.08|4610.68|4610.83|4610.43|4611.2|4610.8|4610.83|4610.43|210
1648655380000|2022-03-30 15:49:40|4611.08|4610.68|4611.08|4610.68|4611.08|4610.68|4611.08|4610.68|286
1648655390000|2022-03-30 15:49:50|4610.83|4610.43|4611.58|4611.18|4611.58|4611.18|4610.83|4610.43|201
1648655400000|2022-03-30 15:50:00|4611.45|4611.05|4611.08|4610.68|4611.83|4611.43|4610.95|4610.55|166
1648655410000|2022-03-30 15:50:10|4610.83|4610.43|4611.08|4610.68|4611.08|4610.68|4610.58|4610.18|243
1648655420000|2022-03-30 15:50:20|4611.33|4610.93|4611.58|4611.18|4611.58|4611.18|4611.33|4610.93|144
1648655430000|2022-03-30 15:50:30|4611.45|4611.05|4611.33|4610.93|4611.58|4611.18|4611.08|4610.68|192
1648655440000|2022-03-30 15:50:40|4611.08|4610.68|4610.83|4610.43|4611.2|4610.8|4610.83|4610.43|121
1648655450000|2022-03-30 15:50:50|4610.95|4610.55|4611.08|4610.68|4611.08|4610.68|4610.83|4610.43|98
1648655460000|2022-03-30 15:51:00|4611.33|4610.93|4611.83|4611.43|4612.08|4611.68|4611.33|4610.93|257
1648655470000|2022-03-30 15:51:10|4611.58|4611.18|4611.33|4610.93|4611.83|4611.43|4611.33|4610.93|91
1648655480000|2022-03-30 15:51:20|4611.58|4611.18|4611.08|4610.68|4611.58|4611.18|4610.95|4610.55|190
1648655490000|2022-03-30 15:51:30|4610.83|4610.43|4611.33|4610.93|4611.33|4610.93|4610.83|4610.43|108
1648655500000|2022-03-30 15:51:40|4611.58|4611.18|4611.33|4610.93|4611.83|4611.43|4611.33|4610.93|133
1648655510000|2022-03-30 15:51:50|4611.58|4611.18|4611.58|4611.18|4611.7|4611.3|4611.58|4611.18|187
1648655520000|2022-03-30 15:52:00|4611.33|4610.93|4611.58|4611.18|4611.83|4611.43|4611.33|4610.93|133
1648655530000|2022-03-30 15:52:10|4611.7|4611.3|4611.58|4611.18|4611.83|4611.43|4611.33|4610.93|104
1648655540000|2022-03-30 15:52:20|4611.33|4610.93|4611.08|4610.68|4611.33|4610.93|4611.08|4610.68|176
1648655550000|2022-03-30 15:52:30|4610.83|4610.43|4611.08|4610.68|4611.08|4610.68|4610.83|4610.43|166
1648655560000|2022-03-30 15:52:40|4610.83|4610.43|4610.83|4610.43|4611.08|4610.68|4610.58|4610.18|172
1648655570000|2022-03-30 15:52:50|4611.08|4610.68|4611.33|4610.93|4611.33|4610.93|4611.08|4610.68|88
1648655580000|2022-03-30 15:53:00|4611.08|4610.68|4610.33|4609.93|4611.33|4610.93|4610.33|4609.93|207
1648655590000|2022-03-30 15:53:10|4610.08|4609.68|4610.08|4609.68|4610.33|4609.93|4610.08|4609.68|296
1648655600000|2022-03-30 15:53:20|4609.95|4609.55|4610.08|4609.68|4610.33|4609.93|4609.95|4609.55|172
1648655610000|2022-03-30 15:53:30|4609.83|4609.43|4609.83|4609.43|4610.2|4609.8|4609.83|4609.43|206
1648655620000|2022-03-30 15:53:40|4610.08|4609.68|4610.08|4609.68|4610.08|4609.68|4609.83|4609.43|168
1648655630000|2022-03-30 15:53:50|4609.83|4609.43|4610.58|4610.18|4610.58|4610.18|4609.83|4609.43|144
1648655640000|2022-03-30 15:54:00|4610.33|4609.93|4610.08|4609.68|4610.33|4609.93|4610.08|4609.68|290
1648655650000|2022-03-30 15:54:10|4610.33|4609.93|4609.83|4609.43|4610.33|4609.93|4609.83|4609.43|164
1648655660000|2022-03-30 15:54:20|4609.58|4609.18|4609.95|4609.55|4610.08|4609.68|4609.08|4608.68|437
1648655670000|2022-03-30 15:54:30|4610.08|4609.68|4610.33|4609.93|4610.58|4610.18|4609.95|4609.55|109
1648655680000|2022-03-30 15:54:40|4610.2|4609.8|4610.58|4610.18|4610.58|4610.18|4610.08|4609.68|80
1648655690000|2022-03-30 15:54:50|4610.33|4609.93|4610.58|4610.18|4610.83|4610.43|4610.33|4609.93|201
1648655700000|2022-03-30 15:55:00|4610.83|4610.43|4610.33|4609.93|4610.83|4610.43|4610.33|4609.93|120
1648655710000|2022-03-30 15:55:10|4610.08|4609.68|4610.33|4609.93|4610.33|4609.93|4610.08|4609.68|151
1648655720000|2022-03-30 15:55:20|4610.08|4609.68|4609.58|4609.18|4610.08|4609.68|4609.58|4609.18|154
1648655730000|2022-03-30 15:55:30|4609.83|4609.43|4609.7|4609.3|4609.83|4609.43|4609.45|4609.05|135
1648655740000|2022-03-30 15:55:40|4609.83|4609.43|4609.83|4609.43|4609.83|4609.43|4609.58|4609.18|90
1648655750000|2022-03-30 15:55:50|4609.58|4609.18|4609.33|4608.93|4609.95|4609.55|4609.33|4608.93|265
1648655760000|2022-03-30 15:56:00|4609.83|4609.43|4610.08|4609.68|4610.08|4609.68|4609.58|4609.18|239
1648655770000|2022-03-30 15:56:10|4610.2|4609.8|4610.08|4609.68|4610.33|4609.93|4609.83|4609.43|149
1648655780000|2022-03-30 15:56:20|4609.83|4609.43|4610.08|4609.68|4610.08|4609.68|4609.83|4609.43|119
1648655790000|2022-03-30 15:56:30|4610.33|4609.93|4609.83|4609.43|4610.33|4609.93|4609.83|4609.43|346
1648655800000|2022-03-30 15:56:40|4609.58|4609.18|4610.33|4609.93|4610.45|4610.05|4609.58|4609.18|313
1648655810000|2022-03-30 15:56:50|4610.08|4609.68|4610.08|4609.68|4610.33|4609.93|4610.08|4609.68|139
1648655820000|2022-03-30 15:57:00|4610.33|4609.93|4610.33|4609.93|4610.33|4609.93|4610.08|4609.68|159
1648655830000|2022-03-30 15:57:10|4610.58|4610.18|4611.83|4611.43|4611.83|4611.43|4610.58|4610.18|221
1648655840000|2022-03-30 15:57:20|4611.7|4611.3|4611.83|4611.43|4611.83|4611.43|4611.58|4611.18|172
1648655850000|2022-03-30 15:57:30|4612.08|4611.68|4612.83|4612.43|4612.83|4612.43|4612.08|4611.68|355
1648655860000|2022-03-30 15:57:40|4612.58|4612.18|4612.08|4611.68|4612.58|4612.18|4612.08|4611.68|246
1648655870000|2022-03-30 15:57:50|4611.83|4611.43|4611.58|4611.18|4612.08|4611.68|4611.08|4610.68|210
1648655880000|2022-03-30 15:58:00|4611.7|4611.3|4611.08|4610.68|4612.08|4611.68|4610.83|4610.43|228
1648655890000|2022-03-30 15:58:10|4611.33|4610.93|4611.83|4611.43|4612.08|4611.68|4611.33|4610.93|176
1648655900000|2022-03-30 15:58:20|4611.58|4611.18|4611.33|4610.93|4611.58|4611.18|4611.33|4610.93|61
1648655910000|2022-03-30 15:58:30|4611.08|4610.68|4611.08|4610.68|4611.08|4610.68|4611.08|4610.68|70
1648655920000|2022-03-30 15:58:40|4610.83|4610.43|4610.58|4610.18|4610.83|4610.43|4610.58|4610.18|195
1648655930000|2022-03-30 15:58:50|4610.33|4609.93|4610.33|4609.93|4610.58|4610.18|4610.33|4609.93|143
1648655940000|2022-03-30 15:59:00|4610.08|4609.68|4610.2|4609.8|4610.33|4609.93|4610.08|4609.68|279
1648655950000|2022-03-30 15:59:10|4610.33|4609.93|4611.08|4610.68|4611.08|4610.68|4610.33|4609.93|337
1648655960000|2022-03-30 15:59:20|4611.33|4610.93|4611.58|4611.18|4611.7|4611.3|4611.33|4610.93|396
1648655970000|2022-03-30 15:59:30|4611.83|4611.43|4612.58|4612.18|4612.58|4612.18|4611.7|4611.3|455
1648655980000|2022-03-30 15:59:40|4612.83|4612.43|4612.83|4612.43|4613.08|4612.68|4612.58|4612.18|530
1648655990000|2022-03-30 15:59:50|4612.7|4612.3|4613.33|4612.93|4613.33|4612.93|4612.58|4612.18|270
1648656000000|2022-03-30 16:00:00|4613.08|4612.68|4613.08|4612.68|4613.45|4613.05|4612.58|4612.18|680
1648656010000|2022-03-30 16:00:10|4613.33|4612.93|4613.08|4612.68|4613.33|4612.93|4612.83|4612.43|392
1648656020000|2022-03-30 16:00:20|4613.33|4612.93|4614.33|4613.93|4614.58|4614.18|4613.33|4612.93|988
1648656030000|2022-03-30 16:00:30|4614.08|4613.68|4614.08|4613.68|4614.33|4613.93|4614.08|4613.68|565
1648656040000|2022-03-30 16:00:40|4614.33|4613.93|4614.33|4613.93|4614.33|4613.93|4614.08|4613.68|550
1648656050000|2022-03-30 16:00:50|4614.58|4614.18|4613.83|4613.43|4614.58|4614.18|4613.83|4613.43|487
1648656060000|2022-03-30 16:01:00|4613.58|4613.18|4613.58|4613.18|4613.83|4613.43|4613.58|4613.18|541
1648656070000|2022-03-30 16:01:10|4613.83|4613.43|4614.33|4613.93|4614.83|4614.43|4613.83|4613.43|792
1648656080000|2022-03-30 16:01:20|4614.58|4614.18|4614.58|4614.18|4614.83|4614.43|4614.58|4614.18|292
1648656090000|2022-03-30 16:01:30|4614.7|4614.3|4614.58|4614.18|4614.83|4614.43|4614.58|4614.18|265
1648656100000|2022-03-30 16:01:40|4614.83|4614.43|4615.08|4614.68|4615.08|4614.68|4614.83|4614.43|592
1648656110000|2022-03-30 16:01:50|4614.83|4614.43|4615.08|4614.68|4615.58|4615.18|4614.83|4614.43|419
1648656120000|2022-03-30 16:02:00|4614.83|4614.43|4615.08|4614.68|4615.08|4614.68|4614.33|4613.93|476
1648656130000|2022-03-30 16:02:10|4614.83|4614.43|4616.83|4616.43|4616.83|4616.43|4614.83|4614.43|1335
1648656140000|2022-03-30 16:02:20|4616.33|4615.93|4616.33|4615.93|4616.58|4616.18|4616.08|4615.68|597
1648656150000|2022-03-30 16:02:30|4616.08|4615.68|4616.83|4616.43|4616.83|4616.43|4616.08|4615.68|397
1648656160000|2022-03-30 16:02:40|4617.08|4616.68|4617.08|4616.68|4617.08|4616.68|4617.08|4616.68|273
1648656170000|2022-03-30 16:02:50|4617.33|4616.93|4617.08|4616.68|4617.58|4617.18|4616.83|4616.43|761
1648656180000|2022-03-30 16:03:00|4617.33|4616.93|4616.58|4616.18|4617.33|4616.93|4616.58|4616.18|366
1648656190000|2022-03-30 16:03:10|4616.33|4615.93|4616.33|4615.93|4616.33|4615.93|4616.08|4615.68|475
1648656200000|2022-03-30 16:03:20|4616.08|4615.68|4616.08|4615.68|4616.33|4615.93|4616.08|4615.68|255
1648656210000|2022-03-30 16:03:30|4615.83|4615.43|4615.58|4615.18|4616.08|4615.68|4615.33|4614.93|435
1648656220000|2022-03-30 16:03:40|4615.33|4614.93|4615.58|4615.18|4615.58|4615.18|4615.33|4614.93|116
1648656230000|2022-03-30 16:03:50|4615.83|4615.43|4616.08|4615.68|4616.08|4615.68|4615.58|4615.18|216
1648656240000|2022-03-30 16:04:00|4616.33|4615.93|4615.33|4614.93|4616.33|4615.93|4615.08|4614.68|455
1648656250000|2022-03-30 16:04:10|4615.08|4614.68|4615.08|4614.68|4615.33|4614.93|4614.83|4614.43|254
1648656260000|2022-03-30 16:04:20|4614.83|4614.43|4615.08|4614.68|4615.08|4614.68|4614.83|4614.43|66
1648656270000|2022-03-30 16:04:30|4614.83|4614.43|4615.83|4615.43|4615.83|4615.43|4614.83|4614.43|175
1648656280000|2022-03-30 16:04:40|4616.33|4615.93|4616.33|4615.93|4616.58|4616.18|4616.33|4615.93|294
1648656290000|2022-03-30 16:04:50|4616.08|4615.68|4615.58|4615.18|4616.08|4615.68|4615.33|4614.93|372
1648656300000|2022-03-30 16:05:00|4615.33|4614.93|4614.08|4613.68|4615.33|4614.93|4613.83|4613.43|1264
1648656310000|2022-03-30 16:05:10|4614.33|4613.93|4613.58|4613.18|4614.33|4613.93|4613.08|4612.68|535
1648656320000|2022-03-30 16:05:20|4613.83|4613.43|4614.08|4613.68|4614.08|4613.68|4613.83|4613.43|333
1648656330000|2022-03-30 16:05:30|4613.58|4613.18|4612.83|4612.43|4613.58|4613.18|4612.83|4612.43|218
1648656340000|2022-03-30 16:05:40|4613.08|4612.68|4612.83|4612.43|4613.33|4612.93|4612.83|4612.43|298
1648656350000|2022-03-30 16:05:50|4612.95|4612.55|4613.33|4612.93|4613.33|4612.93|4612.83|4612.43|167
1648656360000|2022-03-30 16:06:00|4613.08|4612.68|4612.58|4612.18|4613.08|4612.68|4612.58|4612.18|250
1648656370000|2022-03-30 16:06:10|4612.83|4612.43|4612.83|4612.43|4613.08|4612.68|4612.58|4612.18|199
1648656380000|2022-03-30 16:06:20|4612.58|4612.18|4613.08|4612.68|4613.08|4612.68|4612.58|4612.18|150
1648656390000|2022-03-30 16:06:30|4613.33|4612.93|4612.83|4612.43|4613.33|4612.93|4612.83|4612.43|133
1648656400000|2022-03-30 16:06:40|4612.58|4612.18|4612.33|4611.93|4612.83|4612.43|4612.08|4611.68|190
1648656410000|2022-03-30 16:06:50|4612.08|4611.68|4612.33|4611.93|4612.58|4612.18|4612.08|4611.68|176
1648656420000|2022-03-30 16:07:00|4612.08|4611.68|4612.08|4611.68|4612.33|4611.93|4612.08|4611.68|202
1648656430000|2022-03-30 16:07:10|4611.83|4611.43|4611.83|4611.43|4611.83|4611.43|4611.58|4611.18|247
1648656440000|2022-03-30 16:07:20|4611.58|4611.18|4610.83|4610.43|4611.58|4611.18|4610.83|4610.43|600
1648656450000|2022-03-30 16:07:30|4610.58|4610.18|4610.58|4610.18|4610.58|4610.18|4609.83|4609.43|646
1648656460000|2022-03-30 16:07:40|4610.33|4609.93|4609.33|4608.93|4610.33|4609.93|4609.08|4608.68|887
1648656470000|2022-03-30 16:07:50|4609.08|4608.68|4608.83|4608.43|4609.33|4608.93|4608.58|4608.18|422
1648656480000|2022-03-30 16:08:00|4608.58|4608.18|4608.95|4608.55|4609.08|4608.68|4608.58|4608.18|323
1648656490000|2022-03-30 16:08:10|4609.08|4608.68|4609.08|4608.68|4609.33|4608.93|4608.95|4608.55|340
1648656500000|2022-03-30 16:08:20|4609.33|4608.93|4608.83|4608.43|4609.33|4608.93|4608.83|4608.43|158
1648656510000|2022-03-30 16:08:30|4609.08|4608.68|4608.58|4608.18|4609.08|4608.68|4608.33|4607.93|287
1648656520000|2022-03-30 16:08:40|4608.83|4608.43|4608.83|4608.43|4609.08|4608.68|4608.83|4608.43|219
1648656530000|2022-03-30 16:08:50|4608.95|4608.55|4609.08|4608.68|4609.2|4608.8|4608.58|4608.18|157
1648656540000|2022-03-30 16:09:00|4609.33|4608.93|4609.33|4608.93|4609.33|4608.93|4609.08|4608.68|163
1648656550000|2022-03-30 16:09:10|4609.58|4609.18|4610.33|4609.93|4610.33|4609.93|4609.58|4609.18|423
1648656560000|2022-03-30 16:09:20|4610.08|4609.68|4610.33|4609.93|4610.33|4609.93|4610.08|4609.68|197
1648656570000|2022-03-30 16:09:30|4610.08|4609.68|4610.2|4609.8|4610.2|4609.8|4609.83|4609.43|140
1648656580000|2022-03-30 16:09:40|4610.08|4609.68|4609.58|4609.18|4610.2|4609.8|4609.58|4609.18|419
1648656590000|2022-03-30 16:09:50|4609.83|4609.43|4609.83|4609.43|4609.83|4609.43|4609.58|4609.18|109
1648656600000|2022-03-30 16:10:00|4609.58|4609.18|4609.58|4609.18|4609.83|4609.43|4609.33|4608.93|379
1648656610000|2022-03-30 16:10:10|4609.7|4609.3|4609.83|4609.43|4609.83|4609.43|4609.58|4609.18|187
1648656620000|2022-03-30 16:10:20|4609.58|4609.18|4609.33|4608.93|4610.08|4609.68|4609.33|4608.93|242
1648656630000|2022-03-30 16:10:30|4609.58|4609.18|4610.08|4609.68|4610.08|4609.68|4609.58|4609.18|291
1648656640000|2022-03-30 16:10:40|4610.33|4609.93|4610.2|4609.8|4610.33|4609.93|4610.08|4609.68|281
1648656650000|2022-03-30 16:10:50|4610.33|4609.93|4610.08|4609.68|4610.33|4609.93|4609.83|4609.43|187
1648656660000|2022-03-30 16:11:00|4609.83|4609.43|4609.33|4608.93|4610.08|4609.68|4609.33|4608.93|269
1648656670000|2022-03-30 16:11:10|4609.45|4609.05|4609.08|4608.68|4609.45|4609.05|4609.08|4608.68|146
1648656680000|2022-03-30 16:11:20|4609.33|4608.93|4609.08|4608.68|4609.33|4608.93|4609.08|4608.68|146
1648656690000|2022-03-30 16:11:30|4609.33|4608.93|4609.58|4609.18|4609.58|4609.18|4609.08|4608.68|91
1648656700000|2022-03-30 16:11:40|4609.33|4608.93|4609.08|4608.68|4609.58|4609.18|4609.08|4608.68|116
1648656710000|2022-03-30 16:11:50|4609.33|4608.93|4609.08|4608.68|4609.33|4608.93|4609.08|4608.68|77
1648656720000|2022-03-30 16:12:00|4609.33|4608.93|4609.08|4608.68|4609.33|4608.93|4609.08|4608.68|142
1648656730000|2022-03-30 16:12:10|4608.83|4608.43|4608.08|4607.68|4608.83|4608.43|4607.83|4607.43|488
1648656740000|2022-03-30 16:12:20|4608.33|4607.93|4607.83|4607.43|4608.33|4607.93|4607.83|4607.43|290
1648656750000|2022-03-30 16:12:30|4608.08|4607.68|4607.83|4607.43|4608.08|4607.68|4607.83|4607.43|199
1648656760000|2022-03-30 16:12:40|4607.7|4607.3|4607.58|4607.18|4607.83|4607.43|4607.33|4606.93|295
1648656770000|2022-03-30 16:12:50|4607.83|4607.43|4607.58|4607.18|4607.83|4607.43|4607.58|4607.18|108
1648656780000|2022-03-30 16:13:00|4607.83|4607.43|4607.58|4607.18|4608.08|4607.68|4607.58|4607.18|184
1648656790000|2022-03-30 16:13:10|4607.83|4607.43|4609.08|4608.68|4609.08|4608.68|4607.58|4607.18|369
1648656800000|2022-03-30 16:13:20|4609.58|4609.18|4609.33|4608.93|4609.83|4609.43|4609.33|4608.93|336
1648656810000|2022-03-30 16:13:30|4609.2|4608.8|4609.58|4609.18|4609.58|4609.18|4609.2|4608.8|139
1648656820000|2022-03-30 16:13:40|4609.7|4609.3|4609.58|4609.18|4609.7|4609.3|4609.58|4609.18|94
1648656830000|2022-03-30 16:13:50|4609.7|4609.3|4610.08|4609.68|4610.08|4609.68|4609.58|4609.18|241
1648656840000|2022-03-30 16:14:00|4610.33|4609.93|4610.58|4610.18|4610.58|4610.18|4610.08|4609.68|238
1648656850000|2022-03-30 16:14:10|4610.33|4609.93|4610.58|4610.18|4610.58|4610.18|4610.33|4609.93|131
1648656860000|2022-03-30 16:14:20|4610.7|4610.3|4610.33|4609.93|4610.83|4610.43|4610.33|4609.93|181
1648656870000|2022-03-30 16:14:30|4610.45|4610.05|4610.58|4610.18|4610.58|4610.18|4610.33|4609.93|108
1648656880000|2022-03-30 16:14:40|4610.83|4610.43|4610.83|4610.43|4610.83|4610.43|4610.58|4610.18|144
1648656890000|2022-03-30 16:14:50|4610.58|4610.18|4610.2|4609.8|4610.83|4610.43|4610.08|4609.68|277
1648656900000|2022-03-30 16:15:00|4610.33|4609.93|4610.08|4609.68|4610.33|4609.93|4609.95|4609.55|143
1648656910000|2022-03-30 16:15:10|4609.95|4609.55|4609.33|4608.93|4609.95|4609.55|4609.33|4608.93|179
1648656920000|2022-03-30 16:15:20|4609.58|4609.18|4609.83|4609.43|4609.83|4609.43|4609.58|4609.18|122
1648656930000|2022-03-30 16:15:30|4609.58|4609.18|4609.58|4609.18|4609.83|4609.43|4609.58|4609.18|116
1648656940000|2022-03-30 16:15:40|4609.83|4609.43|4609.83|4609.43|4609.83|4609.43|4609.58|4609.18|187
1648656950000|2022-03-30 16:15:50|4610.08|4609.68|4610.58|4610.18|4610.58|4610.18|4610.08|4609.68|161
1648656960000|2022-03-30 16:16:00|4610.33|4609.93|4610.08|4609.68|4610.33|4609.93|4609.83|4609.43|122
1648656970000|2022-03-30 16:16:10|4610.33|4609.93|4610.08|4609.68|4610.33|4609.93|4610.08|4609.68|83
1648656980000|2022-03-30 16:16:20|4610.2|4609.8|4610.58|4610.18|4610.58|4610.18|4610.2|4609.8|52
1648656990000|2022-03-30 16:16:30|4610.83|4610.43|4610.83|4610.43|4610.83|4610.43|4610.83|4610.43|128
1648657000000|2022-03-30 16:16:40|4611.08|4610.68|4611.08|4610.68|4611.08|4610.68|4611.08|4610.68|87
1648657010000|2022-03-30 16:16:50|4610.83|4610.43|4610.58|4610.18|4610.83|4610.43|4610.33|4609.93|1255
1648657020000|2022-03-30 16:17:00|4610.33|4609.93|4611.08|4610.68|4611.08|4610.68|4610.33|4609.93|220
1648657030000|2022-03-30 16:17:10|4611.33|4610.93|4610.83|4610.43|4611.33|4610.93|4610.83|4610.43|340
1648657040000|2022-03-30 16:17:20|4610.58|4610.18|4610.83|4610.43|4610.83|4610.43|4610.58|4610.18|149
1648657050000|2022-03-30 16:17:30|4610.58|4610.18|4610.58|4610.18|4610.83|4610.43|4610.58|4610.18|217
1648657060000|2022-03-30 16:17:40|4610.83|4610.43|4610.7|4610.3|4611.08|4610.68|4610.58|4610.18|142
1648657070000|2022-03-30 16:17:50|4610.58|4610.18|4610.58|4610.18|4610.83|4610.43|4610.58|4610.18|67
1648657080000|2022-03-30 16:18:00|4610.33|4609.93|4610.08|4609.68|4610.33|4609.93|4610.08|4609.68|280
1648657090000|2022-03-30 16:18:10|4610.33|4609.93|4610.33|4609.93|4610.33|4609.93|4610.08|4609.68|207
1648657100000|2022-03-30 16:18:20|4610.2|4609.8|4610.33|4609.93|4610.33|4609.93|4610.08|4609.68|86
1648657110000|2022-03-30 16:18:30|4610.58|4610.18|4610.08|4609.68|4610.58|4610.18|4610.08|4609.68|95
1648657120000|2022-03-30 16:18:40|4610.33|4609.93|4610.08|4609.68|4610.33|4609.93|4610.08|4609.68|184
1648657130000|2022-03-30 16:18:50|4610.33|4609.93|4610.33|4609.93|4610.58|4610.18|4610.33|4609.93|152
1648657140000|2022-03-30 16:19:00|4610.58|4610.18|4610.83|4610.43|4611.08|4610.68|4610.58|4610.18|201
1648657150000|2022-03-30 16:19:10|4611.08|4610.68|4611.33|4610.93|4611.33|4610.93|4610.83|4610.43|176
1648657160000|2022-03-30 16:19:20|4611.08|4610.68|4611.58|4611.18|4611.58|4611.18|4611.08|4610.68|213
1648657170000|2022-03-30 16:19:30|4611.83|4611.43|4611.83|4611.43|4611.83|4611.43|4611.58|4611.18|204
1648657180000|2022-03-30 16:19:40|4612.08|4611.68|4612.33|4611.93|4612.33|4611.93|4612.08|4611.68|520
1648657190000|2022-03-30 16:19:50|4612.08|4611.68|4612.08|4611.68|4612.08|4611.68|4612.08|4611.68|167
1648657200000|2022-03-30 16:20:00|4612.33|4611.93|4612.83|4612.43|4612.83|4612.43|4612.33|4611.93|398
1648657210000|2022-03-30 16:20:10|4613.08|4612.68|4612.83|4612.43|4613.08|4612.68|4612.33|4611.93|1021
1648657220000|2022-03-30 16:20:20|4613.08|4612.68|4613.08|4612.68|4613.08|4612.68|4612.83|4612.43|321
1648657230000|2022-03-30 16:20:30|4613.33|4612.93|4612.83|4612.43|4613.33|4612.93|4612.83|4612.43|319
1648657240000|2022-03-30 16:20:40|4612.58|4612.18|4612.83|4612.43|4612.83|4612.43|4612.58|4612.18|118
1648657250000|2022-03-30 16:20:50|4612.7|4612.3|4612.08|4611.68|4612.83|4612.43|4612.08|4611.68|209
1648657260000|2022-03-30 16:21:00|4612.33|4611.93|4612.33|4611.93|4612.33|4611.93|4612.08|4611.68|209
1648657270000|2022-03-30 16:21:10|4612.08|4611.68|4611.33|4610.93|4612.08|4611.68|4611.33|4610.93|254
1648657280000|2022-03-30 16:21:20|4611.58|4611.18|4612.08|4611.68|4612.08|4611.68|4611.58|4611.18|133
1648657290000|2022-03-30 16:21:30|4611.83|4611.43|4611.33|4610.93|4611.83|4611.43|4611.08|4610.68|199
1648657300000|2022-03-30 16:21:40|4611.08|4610.68|4611.58|4611.18|4611.58|4611.18|4611.08|4610.68|142
1648657310000|2022-03-30 16:21:50|4611.45|4611.05|4611.08|4610.68|4611.58|4611.18|4611.08|4610.68|95
1648657320000|2022-03-30 16:22:00|4610.83|4610.43|4610.58|4610.18|4610.83|4610.43|4610.33|4609.93|324
1648657330000|2022-03-30 16:22:10|4610.33|4609.93|4610.33|4609.93|4610.33|4609.93|4609.83|4609.43|231
1648657340000|2022-03-30 16:22:20|4610.58|4610.18|4610.83|4610.43|4610.83|4610.43|4610.58|4610.18|97
1648657350000|2022-03-30 16:22:30|4610.58|4610.18|4610.33|4609.93|4610.58|4610.18|4610.33|4609.93|111
1648657360000|2022-03-30 16:22:40|4610.08|4609.68|4610.83|4610.43|4610.83|4610.43|4610.08|4609.68|167
1648657370000|2022-03-30 16:22:50|4610.58|4610.18|4610.83|4610.43|4610.83|4610.43|4610.58|4610.18|171
1648657380000|2022-03-30 16:23:00|4610.58|4610.18|4610.08|4609.68|4610.58|4610.18|4610.08|4609.68|224
1648657390000|2022-03-30 16:23:10|4609.83|4609.43|4610.33|4609.93|4610.33|4609.93|4609.83|4609.43|118
1648657400000|2022-03-30 16:23:20|4610.2|4609.8|4610.58|4610.18|4610.58|4610.18|4610.2|4609.8|188
1648657410000|2022-03-30 16:23:30|4610.7|4610.3|4610.33|4609.93|4610.7|4610.3|4610.08|4609.68|95
1648657420000|2022-03-30 16:23:40|4610.58|4610.18|4610.58|4610.18|4610.58|4610.18|4610.33|4609.93|141
1648657430000|2022-03-30 16:23:50|4610.33|4609.93|4610.83|4610.43|4610.83|4610.43|4610.08|4609.68|550
1648657440000|2022-03-30 16:24:00|4611.08|4610.68|4611.08|4610.68|4611.33|4610.93|4610.83|4610.43|222
1648657450000|2022-03-30 16:24:10|4611.33|4610.93|4610.83|4610.43|4611.33|4610.93|4610.83|4610.43|139
1648657460000|2022-03-30 16:24:20|4611.08|4610.68|4611.08|4610.68|4611.33|4610.93|4611.08|4610.68|124
1648657470000|2022-03-30 16:24:30|4611.2|4610.8|4611.08|4610.68|4611.33|4610.93|4610.83|4610.43|78
1648657480000|2022-03-30 16:24:40|4611.33|4610.93|4611.33|4610.93|4611.58|4611.18|4611.33|4610.93|157
1648657490000|2022-03-30 16:24:50|4611.08|4610.68|4610.83|4610.43|4611.08|4610.68|4610.83|4610.43|150
1648657500000|2022-03-30 16:25:00|4610.58|4610.18|4611.08|4610.68|4611.33|4610.93|4610.58|4610.18|205
1648657510000|2022-03-30 16:25:10|4611.33|4610.93|4611.33|4610.93|4611.58|4611.18|4611.08|4610.68|160
1648657520000|2022-03-30 16:25:20|4611.58|4611.18|4611.83|4611.43|4612.08|4611.68|4611.58|4611.18|323
1648657530000|2022-03-30 16:25:30|4611.95|4611.55|4611.83|4611.43|4612.08|4611.68|4611.83|4611.43|228
1648657540000|2022-03-30 16:25:40|4611.58|4611.18|4611.33|4610.93|4611.58|4611.18|4611.33|4610.93|164
1648657550000|2022-03-30 16:25:50|4611.45|4611.05|4611.83|4611.43|4611.83|4611.43|4611.45|4611.05|229
1648657560000|2022-03-30 16:26:00|4611.58|4611.18|4611.58|4611.18|4611.83|4611.43|4611.58|4611.18|220
1648657570000|2022-03-30 16:26:10|4611.83|4611.43|4611.58|4611.18|4612.08|4611.68|4611.58|4611.18|167
1648657580000|2022-03-30 16:26:20|4611.83|4611.43|4609.83|4609.43|4611.83|4611.43|4609.83|4609.43|462
1648657590000|2022-03-30 16:26:30|4610.08|4609.68|4610.58|4610.18|4610.83|4610.43|4610.08|4609.68|329
1648657600000|2022-03-30 16:26:40|4610.83|4610.43|4610.58|4610.18|4610.83|4610.43|4610.58|4610.18|146
1648657610000|2022-03-30 16:26:50|4610.83|4610.43|4610.58|4610.18|4610.83|4610.43|4610.58|4610.18|62
1648657620000|2022-03-30 16:27:00|4610.33|4609.93|4610.33|4609.93|4610.58|4610.18|4610.33|4609.93|211
1648657630000|2022-03-30 16:27:10|4610.58|4610.18|4610.58|4610.18|4610.83|4610.43|4610.33|4609.93|171
1648657640000|2022-03-30 16:27:20|4610.7|4610.3|4610.08|4609.68|4610.83|4610.43|4610.08|4609.68|131
1648657650000|2022-03-30 16:27:30|4609.83|4609.43|4609.58|4609.18|4609.83|4609.43|4609.58|4609.18|211
1648657660000|2022-03-30 16:27:40|4609.83|4609.43|4609.83|4609.43|4610.08|4609.68|4609.83|4609.43|261
1648657670000|2022-03-30 16:27:50|4610.08|4609.68|4609.83|4609.43|4610.08|4609.68|4609.83|4609.43|48
1648657680000|2022-03-30 16:28:00|4610.08|4609.68|4609.83|4609.43|4610.08|4609.68|4609.83|4609.43|127
1648657690000|2022-03-30 16:28:10|4610.08|4609.68|4610.08|4609.68|4610.08|4609.68|4609.83|4609.43|156
1648657700000|2022-03-30 16:28:20|4610.33|4609.93|4610.58|4610.18|4610.58|4610.18|4610.08|4609.68|275
1648657710000|2022-03-30 16:28:30|4610.33|4609.93|4610.58|4610.18|4610.58|4610.18|4610.33|4609.93|115
1648657720000|2022-03-30 16:28:40|4610.33|4609.93|4610.58|4610.18|4610.83|4610.43|4610.33|4609.93|225
1648657730000|2022-03-30 16:28:50|4610.83|4610.43|4611.33|4610.93|4611.33|4610.93|4610.83|4610.43|321
1648657740000|2022-03-30 16:29:00|4611.83|4611.43|4612.08|4611.68|4612.08|4611.68|4611.58|4611.18|340
1648657750000|2022-03-30 16:29:10|4611.83|4611.43|4611.95|4611.55|4612.08|4611.68|4611.83|4611.43|136
1648657760000|2022-03-30 16:29:20|4612.08|4611.68|4612.08|4611.68|4612.33|4611.93|4611.83|4611.43|166
1648657770000|2022-03-30 16:29:30|4611.83|4611.43|4611.83|4611.43|4612.08|4611.68|4611.83|4611.43|95
1648657780000|2022-03-30 16:29:40|4612.08|4611.68|4611.33|4610.93|4612.08|4611.68|4611.08|4610.68|194
1648657790000|2022-03-30 16:29:50|4611.08|4610.68|4611.58|4611.18|4611.58|4611.18|4610.83|4610.43|189
1648657800000|2022-03-30 16:30:00|4611.83|4611.43|4611.83|4611.43|4612.08|4611.68|4611.7|4611.3|142
1648657810000|2022-03-30 16:30:10|4611.58|4611.18|4611.33|4610.93|4611.58|4611.18|4611.33|4610.93|71
1648657820000|2022-03-30 16:30:20|4611.08|4610.68|4611.33|4610.93|4611.33|4610.93|4611.08|4610.68|108
1648657830000|2022-03-30 16:30:30|4611.08|4610.68|4611.33|4610.93|4611.33|4610.93|4610.83|4610.43|73
1648657840000|2022-03-30 16:30:40|4611.58|4611.18|4611.33|4610.93|4611.58|4611.18|4611.33|4610.93|71
1648657850000|2022-03-30 16:30:50|4611.58|4611.18|4611.08|4610.68|4611.58|4611.18|4611.08|4610.68|152
1648657860000|2022-03-30 16:31:00|4610.7|4610.3|4610.83|4610.43|4611.08|4610.68|4610.33|4609.93|219
1648657870000|2022-03-30 16:31:10|4610.58|4610.18|4611.08|4610.68|4611.08|4610.68|4610.58|4610.18|112
1648657880000|2022-03-30 16:31:20|4610.83|4610.43|4610.58|4610.18|4610.83|4610.43|4610.58|4610.18|129
1648657890000|2022-03-30 16:31:30|4610.83|4610.43|4611.08|4610.68|4611.08|4610.68|4610.83|4610.43|58
1648657900000|2022-03-30 16:31:40|4610.83|4610.43|4610.58|4610.18|4610.83|4610.43|4610.58|4610.18|130
1648657910000|2022-03-30 16:31:50|4610.33|4609.93|4610.33|4609.93|4610.33|4609.93|4610.08|4609.68|179
1648657920000|2022-03-30 16:32:00|4610.58|4610.18|4610.33|4609.93|4610.58|4610.18|4610.08|4609.68|118
1648657930000|2022-03-30 16:32:10|4610.08|4609.68|4610.33|4609.93|4610.58|4610.18|4609.95|4609.55|126
1648657940000|2022-03-30 16:32:20|4610.45|4610.05|4610.33|4609.93|4610.58|4610.18|4610.33|4609.93|86
1648657950000|2022-03-30 16:32:30|4610.58|4610.18|4610.33|4609.93|4610.83|4610.43|4610.2|4609.8|164
1648657960000|2022-03-30 16:32:40|4610.2|4609.8|4610.83|4610.43|4610.83|4610.43|4610.08|4609.68|216
1648657970000|2022-03-30 16:32:50|4610.95|4610.55|4611.08|4610.68|4611.08|4610.68|4610.83|4610.43|104
1648657980000|2022-03-30 16:33:00|4611.33|4610.93|4611.58|4611.18|4611.58|4611.18|4611.08|4610.68|138
1648657990000|2022-03-30 16:33:10|4611.45|4611.05|4611.33|4610.93|4611.45|4611.05|4611.33|4610.93|31
1648658000000|2022-03-30 16:33:20|4611.58|4611.18|4611.58|4611.18|4611.58|4611.18|4611.33|4610.93|35
1648658010000|2022-03-30 16:33:30|4611.33|4610.93|4611.33|4610.93|4611.58|4611.18|4611.33|4610.93|47
1648658020000|2022-03-30 16:33:40|4611.58|4611.18|4611.33|4610.93|4611.58|4611.18|4611.33|4610.93|164
1648658030000|2022-03-30 16:33:50|4611.08|4610.68|4611.58|4611.18|4611.58|4611.18|4611.08|4610.68|222
1648658040000|2022-03-30 16:34:00|4611.83|4611.43|4612.33|4611.93|4612.33|4611.93|4611.83|4611.43|141
1648658050000|2022-03-30 16:34:10|4612.58|4612.18|4612.33|4611.93|4612.58|4612.18|4612.08|4611.68|200
1648658060000|2022-03-30 16:34:20|4612.58|4612.18|4612.08|4611.68|4612.58|4612.18|4612.08|4611.68|174
1648658070000|2022-03-30 16:34:30|4612.33|4611.93|4611.83|4611.43|4612.33|4611.93|4611.83|4611.43|76
1648658080000|2022-03-30 16:34:40|4611.95|4611.55|4611.83|4611.43|4612.08|4611.68|4611.83|4611.43|119
1648658090000|2022-03-30 16:34:50|4612.08|4611.68|4612.83|4612.43|4612.83|4612.43|4612.08|4611.68|109
1648658100000|2022-03-30 16:35:00|4613.08|4612.68|4613.2|4612.8|4613.33|4612.93|4612.83|4612.43|331
1648658110000|2022-03-30 16:35:10|4613.33|4612.93|4613.33|4612.93|4613.58|4613.18|4613.08|4612.68|291
1648658120000|2022-03-30 16:35:20|4613.58|4613.18|4613.08|4612.68|4613.58|4613.18|4613.08|4612.68|143
1648658130000|2022-03-30 16:35:30|4612.83|4612.43|4613.08|4612.68|4613.08|4612.68|4612.83|4612.43|108
1648658140000|2022-03-30 16:35:40|4613.33|4612.93|4613.08|4612.68|4613.33|4612.93|4613.08|4612.68|86
1648658150000|2022-03-30 16:35:50|4613.33|4612.93|4613.45|4613.05|4613.58|4613.18|4613.33|4612.93|125
1648658160000|2022-03-30 16:36:00|4613.33|4612.93|4613.08|4612.68|4613.33|4612.93|4612.83|4612.43|214
1648658170000|2022-03-30 16:36:10|4613.33|4612.93|4613.33|4612.93|4613.58|4613.18|4613.08|4612.68|118
1648658180000|2022-03-30 16:36:20|||||||||9
1648658190000|2022-03-30 16:36:30|4613.45|4613.05|4613.08|4612.68|4613.58|4613.18|4613.08|4612.68|113
1648658200000|2022-03-30 16:36:40|4613.2|4612.8|4613.45|4613.05|4613.58|4613.18|4613.08|4612.68|157
1648658210000|2022-03-30 16:36:50|4613.58|4613.18|4613.33|4612.93|4613.58|4613.18|4613.33|4612.93|81
1648658220000|2022-03-30 16:37:00|4613.08|4612.68|4612.83|4612.43|4613.08|4612.68|4612.83|4612.43|138
1648658230000|2022-03-30 16:37:10|4613.08|4612.68|4613.33|4612.93|4613.33|4612.93|4613.08|4612.68|89
1648658240000|2022-03-30 16:37:20|4613.08|4612.68|4613.83|4613.43|4613.83|4613.43|4613.08|4612.68|217
1648658250000|2022-03-30 16:37:30|4613.58|4613.18|4613.58|4613.18|4613.83|4613.43|4613.33|4612.93|143
1648658260000|2022-03-30 16:37:40|||||||||66
1648658270000|2022-03-30 16:37:50|4613.45|4613.05|4613.83|4613.43|4613.83|4613.43|4613.33|4612.93|102
1648658280000|2022-03-30 16:38:00|4613.58|4613.18|4613.33|4612.93|4613.58|4613.18|4613.33|4612.93|131
1648658290000|2022-03-30 16:38:10|4613.45|4613.05|4613.33|4612.93|4613.58|4613.18|4613.33|4612.93|58
1648658300000|2022-03-30 16:38:20|4613.45|4613.05|4613.83|4613.43|4613.83|4613.43|4613.33|4612.93|121
1648658310000|2022-03-30 16:38:30|4613.7|4613.3|4613.58|4613.18|4613.83|4613.43|4613.58|4613.18|107
1648658320000|2022-03-30 16:38:40|4613.33|4612.93|4613.33|4612.93|4613.33|4612.93|4612.95|4612.55|175
1648658330000|2022-03-30 16:38:50|4613.45|4613.05|4613.33|4612.93|4613.45|4613.05|4613.33|4612.93|38
1648658340000|2022-03-30 16:39:00|4613.58|4613.18|4613.58|4613.18|4613.58|4613.18|4613.33|4612.93|84
1648658350000|2022-03-30 16:39:10|4614.08|4613.68|4614.83|4614.43|4614.83|4614.43|4613.83|4613.43|450
1648658360000|2022-03-30 16:39:20|4614.58|4614.18|4614.58|4614.18|4614.58|4614.18|4614.08|4613.68|244
1648658370000|2022-03-30 16:39:30|4614.83|4614.43|4614.83|4614.43|4615.08|4614.68|4614.58|4614.18|299
1648658380000|2022-03-30 16:39:40|4615.08|4614.68|4614.83|4614.43|4615.08|4614.68|4614.58|4614.18|234
1648658390000|2022-03-30 16:39:50|4615.08|4614.68|4615.08|4614.68|4615.08|4614.68|4615.08|4614.68|42
1648658400000|2022-03-30 16:40:00|4615.2|4614.8|4615.7|4615.3|4616.45|4616.05|4615.2|4614.8|512
1648658410000|2022-03-30 16:40:10|4615.45|4615.05|4615.45|4615.05|4615.45|4615.05|4615.2|4614.8|154
1648658420000|2022-03-30 16:40:20|4615.7|4615.3|4615.7|4615.3|4615.7|4615.3|4615.7|4615.3|147
1648658430000|2022-03-30 16:40:30|4615.45|4615.05|4615.2|4614.8|4615.7|4615.3|4615.2|4614.8|145
1648658440000|2022-03-30 16:40:40|4614.95|4614.55|4614.82|4614.42|4614.95|4614.55|4614.7|4614.3|196
1648658450000|2022-03-30 16:40:50|4614.95|4614.55|4614.7|4614.3|4614.95|4614.55|4614.7|4614.3|65
1648658460000|2022-03-30 16:41:00|4614.95|4614.55|4614.2|4613.8|4614.95|4614.55|4614.2|4613.8|201
1648658470000|2022-03-30 16:41:10|4614.45|4614.05|4614.2|4613.8|4614.45|4614.05|4614.2|4613.8|183
1648658480000|2022-03-30 16:41:20|4614.45|4614.05|4614.45|4614.05|4614.7|4614.3|4614.45|4614.05|82
1648658490000|2022-03-30 16:41:30|4614.2|4613.8|4614.7|4614.3|4614.7|4614.3|4614.2|4613.8|101
1648658500000|2022-03-30 16:41:40|||||||||49
1648658510000|2022-03-30 16:41:50|4614.45|4614.05|4614.45|4614.05|4614.57|4614.17|4614.2|4613.8|108
1648658520000|2022-03-30 16:42:00|4614.7|4614.3|4614.7|4614.3|4614.95|4614.55|4614.45|4614.05|175
1648658530000|2022-03-30 16:42:10|4614.95|4614.55|4614.95|4614.55|4614.95|4614.55|4614.7|4614.3|81
1648658540000|2022-03-30 16:42:20|4615.07|4614.67|4615.2|4614.8|4615.45|4615.05|4614.95|4614.55|112
1648658550000|2022-03-30 16:42:30|4615.45|4615.05|4615.7|4615.3|4615.7|4615.3|4615.45|4615.05|172
1648658560000|2022-03-30 16:42:40|4615.45|4615.05|4615.45|4615.05|4615.7|4615.3|4615.45|4615.05|86
1648658570000|2022-03-30 16:42:50|4615.7|4615.3|4615.95|4615.55|4616.2|4615.8|4615.7|4615.3|333
1648658580000|2022-03-30 16:43:00|4616.2|4615.8|4616.2|4615.8|4616.45|4616.05|4615.95|4615.55|186
1648658590000|2022-03-30 16:43:10|4615.95|4615.55|4616.2|4615.8|4616.2|4615.8|4615.95|4615.55|101
1648658600000|2022-03-30 16:43:20|4616.45|4616.05|4616.2|4615.8|4616.45|4616.05|4616.2|4615.8|193
1648658610000|2022-03-30 16:43:30|4616.45|4616.05|4616.45|4616.05|4616.45|4616.05|4616.45|4616.05|69
1648658620000|2022-03-30 16:43:40|4616.2|4615.8|4615.95|4615.55|4616.2|4615.8|4615.95|4615.55|175
1648658630000|2022-03-30 16:43:50|4616.2|4615.8|4616.7|4616.3|4616.7|4616.3|4616.2|4615.8|236
1648658640000|2022-03-30 16:44:00|4616.95|4616.55|4616.95|4616.55|4616.95|4616.55|4616.95|4616.55|131
1648658650000|2022-03-30 16:44:10|4616.7|4616.3|4616.7|4616.3|4616.7|4616.3|4616.7|4616.3|36
1648658660000|2022-03-30 16:44:20|4616.95|4616.55|4616.95|4616.55|4617.2|4616.8|4616.7|4616.3|190
1648658670000|2022-03-30 16:44:30|4617.2|4616.8|4617.45|4617.05|4617.7|4617.3|4617.2|4616.8|508
1648658680000|2022-03-30 16:44:40|4617.2|4616.8|4617.2|4616.8|4617.45|4617.05|4617.2|4616.8|212
1648658690000|2022-03-30 16:44:50|4617.45|4617.05|4617.2|4616.8|4617.45|4617.05|4617.2|4616.8|78
1648658700000|2022-03-30 16:45:00|4616.95|4616.55|4616.95|4616.55|4617.32|4616.92|4616.95|4616.55|180
1648658710000|2022-03-30 16:45:10|4617.2|4616.8|4617.2|4616.8|4617.2|4616.8|4616.95|4616.55|312
1648658720000|2022-03-30 16:45:20|4616.95|4616.55|4616.95|4616.55|4616.95|4616.55|4616.7|4616.3|115
1648658730000|2022-03-30 16:45:30|4616.7|4616.3|4615.95|4615.55|4616.7|4616.3|4615.95|4615.55|166
1648658740000|2022-03-30 16:45:40|4615.7|4615.3|4615.7|4615.3|4615.7|4615.3|4615.7|4615.3|162
1648658750000|2022-03-30 16:45:50|4615.95|4615.55|4615.7|4615.3|4616.07|4615.67|4615.7|4615.3|253
1648658760000|2022-03-30 16:46:00|4615.45|4615.05|4615.7|4615.3|4615.7|4615.3|4615.45|4615.05|145
1648658770000|2022-03-30 16:46:10|4615.45|4615.05|4615.45|4615.05|4615.45|4615.05|4615.45|4615.05|31
1648658780000|2022-03-30 16:46:20|4615.7|4615.3|4615.7|4615.3|4615.95|4615.55|4615.7|4615.3|715
1648658790000|2022-03-30 16:46:30|4615.45|4615.05|4614.95|4614.55|4615.45|4615.05|4614.95|4614.55|211
1648658800000|2022-03-30 16:46:40|4615.2|4614.8|4615.2|4614.8|4615.2|4614.8|4615.07|4614.67|114
1648658810000|2022-03-30 16:46:50|4614.95|4614.55|4614.95|4614.55|4614.95|4614.55|4614.95|4614.55|88
1648658820000|2022-03-30 16:47:00|4614.7|4614.3|4614.95|4614.55|4614.95|4614.55|4614.7|4614.3|190
1648658830000|2022-03-30 16:47:10|4614.7|4614.3|4614.95|4614.55|4615.2|4614.8|4614.7|4614.3|201
1648658840000|2022-03-30 16:47:20|4614.7|4614.3|4614.7|4614.3|4614.95|4614.55|4614.7|4614.3|212
1648658850000|2022-03-30 16:47:30|4614.45|4614.05|4615.45|4615.05|4615.45|4615.05|4614.45|4614.05|388
1648658860000|2022-03-30 16:47:40|4615.7|4615.3|4616.2|4615.8|4616.2|4615.8|4615.7|4615.3|220
1648658870000|2022-03-30 16:47:50|4616.45|4616.05|4616.2|4615.8|4616.45|4616.05|4615.95|4615.55|390
1648658880000|2022-03-30 16:48:00|4615.95|4615.55|4615.82|4615.42|4615.95|4615.55|4615.82|4615.42|221
1648658890000|2022-03-30 16:48:10|4615.95|4615.55|4616.2|4615.8|4616.2|4615.8|4615.7|4615.3|112
1648658900000|2022-03-30 16:48:20|4616.45|4616.05|4616.7|4616.3|4616.7|4616.3|4616.45|4616.05|136
1648658910000|2022-03-30 16:48:30|4616.45|4616.05|4616.7|4616.3|4616.95|4616.55|4616.45|4616.05|103
1648658920000|2022-03-30 16:48:40|4616.45|4616.05|4616.45|4616.05|4616.7|4616.3|4616.45|4616.05|95
1648658930000|2022-03-30 16:48:50|4616.2|4615.8|4615.95|4615.55|4616.2|4615.8|4615.95|4615.55|127
1648658940000|2022-03-30 16:49:00|4616.2|4615.8|4615.45|4615.05|4616.45|4616.05|4615.45|4615.05|241
1648658950000|2022-03-30 16:49:10|4615.2|4614.8|4615.2|4614.8|4615.2|4614.8|4615.07|4614.67|135
1648658960000|2022-03-30 16:49:20|4614.95|4614.55|4614.95|4614.55|4615.2|4614.8|4614.95|4614.55|103
1648658970000|2022-03-30 16:49:30|4615.2|4614.8|4615.45|4615.05|4615.45|4615.05|4614.95|4614.55|86
1648658980000|2022-03-30 16:49:40|4615.32|4614.92|4615.45|4615.05|4615.45|4615.05|4615.2|4614.8|67
1648658990000|2022-03-30 16:49:50|4615.2|4614.8|4615.2|4614.8|4615.2|4614.8|4615.2|4614.8|68
1648659000000|2022-03-30 16:50:00|4615.45|4615.05|4614.45|4614.05|4615.45|4615.05|4614.45|4614.05|296
1648659010000|2022-03-30 16:50:10|4614.57|4614.17|4614.7|4614.3|4614.7|4614.3|4614.45|4614.05|111
1648659020000|2022-03-30 16:50:20|4614.57|4614.17|4614.7|4614.3|4614.7|4614.3|4614.45|4614.05|124
1648659030000|2022-03-30 16:50:30|4614.45|4614.05|4614.7|4614.3|4614.95|4614.55|4614.45|4614.05|120
1648659040000|2022-03-30 16:50:40|4614.45|4614.05|4614.2|4613.8|4614.45|4614.05|4614.2|4613.8|87
1648659050000|2022-03-30 16:50:50|4614.07|4613.67|4614.2|4613.8|4614.2|4613.8|4613.95|4613.55|290
1648659060000|2022-03-30 16:51:00|4614.45|4614.05|4614.45|4614.05|4614.45|4614.05|4614.2|4613.8|125
1648659070000|2022-03-30 16:51:10|4614.95|4614.55|4615.07|4614.67|4615.07|4614.67|4614.95|4614.55|99
1648659080000|2022-03-30 16:51:20|4615.2|4614.8|4615.2|4614.8|4615.2|4614.8|4614.95|4614.55|113
1648659090000|2022-03-30 16:51:30|4615.07|4614.67|4615.2|4614.8|4615.2|4614.8|4614.95|4614.55|75
1648659100000|2022-03-30 16:51:40|4614.95|4614.55|4614.95|4614.55|4615.07|4614.67|4614.95|4614.55|85
1648659110000|2022-03-30 16:51:50|4615.2|4614.8|4614.95|4614.55|4615.2|4614.8|4614.95|4614.55|68
1648659120000|2022-03-30 16:52:00|4615.2|4614.8|4615.45|4615.05|4615.7|4615.3|4614.95|4614.55|197
1648659130000|2022-03-30 16:52:10|4615.2|4614.8|4615.2|4614.8|4615.2|4614.8|4614.95|4614.55|143
1648659140000|2022-03-30 16:52:20|4614.95|4614.55|4614.7|4614.3|4614.95|4614.55|4614.7|4614.3|97
1648659150000|2022-03-30 16:52:30|||||||||60
1648659160000|2022-03-30 16:52:40|4614.45|4614.05|4614.7|4614.3|4614.7|4614.3|4614.45|4614.05|48
1648659170000|2022-03-30 16:52:50|4614.45|4614.05|4614.95|4614.55|4614.95|4614.55|4614.45|4614.05|70
1648659180000|2022-03-30 16:53:00|4614.7|4614.3|4614.7|4614.3|4614.95|4614.55|4614.7|4614.3|79
1648659190000|2022-03-30 16:53:10|4614.95|4614.55|4614.2|4613.8|4614.95|4614.55|4614.2|4613.8|178
1648659200000|2022-03-30 16:53:20|4614.45|4614.05|4614.7|4614.3|4614.7|4614.3|4614.32|4613.92|107
1648659210000|2022-03-30 16:53:30|4614.82|4614.42|4614.95|4614.55|4614.95|4614.55|4614.7|4614.3|68
1648659220000|2022-03-30 16:53:40|4614.7|4614.3|4615.07|4614.67|4615.2|4614.8|4614.7|4614.3|105
1648659230000|2022-03-30 16:53:50|4615.2|4614.8|4614.95|4614.55|4615.2|4614.8|4614.95|4614.55|69
1648659240000|2022-03-30 16:54:00|4615.07|4614.67|4614.95|4614.55|4615.2|4614.8|4614.95|4614.55|114
1648659250000|2022-03-30 16:54:10|4615.07|4614.67|4615.2|4614.8|4615.2|4614.8|4614.95|4614.55|102
1648659260000|2022-03-30 16:54:20|4614.95|4614.55|4614.95|4614.55|4614.95|4614.55|4614.95|4614.55|27
1648659270000|2022-03-30 16:54:30|4614.82|4614.42|4614.7|4614.3|4614.95|4614.55|4614.7|4614.3|52
1648659280000|2022-03-30 16:54:40|4614.95|4614.55|4615.2|4614.8|4615.45|4615.05|4614.95|4614.55|90
1648659290000|2022-03-30 16:54:50|||||||||3
1648659300000|2022-03-30 16:55:00|4615.45|4615.05|4614.95|4614.55|4615.45|4615.05|4614.95|4614.55|111
1648659310000|2022-03-30 16:55:10|4615.32|4614.92|4615.2|4614.8|4615.45|4615.05|4615.2|4614.8|115
1648659320000|2022-03-30 16:55:20|4614.95|4614.55|4614.82|4614.42|4614.95|4614.55|4614.82|4614.42|55
1648659330000|2022-03-30 16:55:30|4614.95|4614.55|4615.2|4614.8|4615.45|4615.05|4614.95|4614.55|66
1648659340000|2022-03-30 16:55:40|4615.45|4615.05|4615.7|4615.3|4615.82|4615.42|4615.45|4615.05|161
1648659350000|2022-03-30 16:55:50|4615.95|4615.55|4615.95|4615.55|4615.95|4615.55|4615.95|4615.55|111
1648659360000|2022-03-30 16:56:00|4615.82|4615.42|4615.7|4615.3|4615.82|4615.42|4615.7|4615.3|94
1648659370000|2022-03-30 16:56:10|4615.45|4615.05|4615.2|4614.8|4615.45|4615.05|4615.2|4614.8|100
1648659380000|2022-03-30 16:56:20|4614.95|4614.55|4614.7|4614.3|4614.95|4614.55|4614.7|4614.3|100
1648659390000|2022-03-30 16:56:30|4615.2|4614.8|4615.2|4614.8|4615.45|4615.05|4615.2|4614.8|124
1648659400000|2022-03-30 16:56:40|4614.95|4614.55|4615.2|4614.8|4615.2|4614.8|4614.95|4614.55|112
1648659410000|2022-03-30 16:56:50|4614.95|4614.55|4614.95|4614.55|4614.95|4614.55|4614.95|4614.55|54
1648659420000|2022-03-30 16:57:00|4615.07|4614.67|4615.2|4614.8|4615.45|4615.05|4614.95|4614.55|202
1648659430000|2022-03-30 16:57:10|||||||||77
1648659440000|2022-03-30 16:57:20|4615.45|4615.05|4615.2|4614.8|4615.45|4615.05|4615.2|4614.8|89
1648659450000|2022-03-30 16:57:30|4615.32|4614.92|4615.2|4614.8|4615.45|4615.05|4615.2|4614.8|54
1648659460000|2022-03-30 16:57:40|4614.95|4614.55|4615.2|4614.8|4615.2|4614.8|4614.95|4614.55|81
1648659470000|2022-03-30 16:57:50|4615.45|4615.05|4615.45|4615.05|4615.45|4615.05|4615.2|4614.8|66
1648659480000|2022-03-30 16:58:00|4615.2|4614.8|4615.7|4615.3|4615.7|4615.3|4615.2|4614.8|145
1648659490000|2022-03-30 16:58:10|4615.95|4615.55|4615.2|4614.8|4615.95|4615.55|4615.2|4614.8|118
1648659500000|2022-03-30 16:58:20|4615.32|4614.92|4615.2|4614.8|4615.45|4615.05|4615.2|4614.8|61
1648659510000|2022-03-30 16:58:30|4615.32|4614.92|4615.45|4615.05|4615.57|4615.17|4615.32|4614.92|86
1648659520000|2022-03-30 16:58:40|4615.7|4615.3|4615.45|4615.05|4615.7|4615.3|4615.45|4615.05|38
1648659530000|2022-03-30 16:58:50|4615.2|4614.8|4615.45|4615.05|4615.45|4615.05|4615.2|4614.8|92
1648659540000|2022-03-30 16:59:00|4615.7|4615.3|4615.95|4615.55|4615.95|4615.55|4615.7|4615.3|41
1648659550000|2022-03-30 16:59:10|4615.7|4615.3|4615.82|4615.42|4615.95|4615.55|4615.45|4615.05|191
1648659560000|2022-03-30 16:59:20|4615.95|4615.55|4615.7|4615.3|4615.95|4615.55|4615.45|4615.05|32
1648659570000|2022-03-30 16:59:30|4615.95|4615.55|4615.95|4615.55|4615.95|4615.55|4615.7|4615.3|174
1648659580000|2022-03-30 16:59:40|4615.7|4615.3|4615.95|4615.55|4615.95|4615.55|4615.7|4615.3|145
1648659590000|2022-03-30 16:59:50|4615.82|4615.42|4615.7|4615.3|4615.95|4615.55|4615.7|4615.3|502
1648659600000|2022-03-30 17:00:00|4615.95|4615.55|4615.7|4615.3|4615.95|4615.55|4615.45|4615.05|380
1648659610000|2022-03-30 17:00:10|4615.95|4615.55|4615.95|4615.55|4615.95|4615.55|4615.95|4615.55|145
1648659620000|2022-03-30 17:00:20|4615.7|4615.3|4615.45|4615.05|4615.7|4615.3|4615.45|4615.05|190
1648659630000|2022-03-30 17:00:30|4615.2|4614.8|4615.2|4614.8|4615.2|4614.8|4615.2|4614.8|75
1648659640000|2022-03-30 17:00:40|4614.95|4614.55|4615.07|4614.67|4615.2|4614.8|4614.7|4614.3|173
1648659650000|2022-03-30 17:00:50|4614.95|4614.55|4615.7|4615.3|4615.7|4615.3|4614.95|4614.55|130
1648659660000|2022-03-30 17:01:00|4615.45|4615.05|4614.45|4614.05|4615.45|4615.05|4614.45|4614.05|186
1648659670000|2022-03-30 17:01:10|4614.32|4613.92|4613.95|4613.55|4614.45|4614.05|4613.95|4613.55|245
1648659680000|2022-03-30 17:01:20|4614.2|4613.8|4614.2|4613.8|4614.45|4614.05|4613.95|4613.55|410
1648659690000|2022-03-30 17:01:30|4613.95|4613.55|4613.7|4613.3|4613.95|4613.55|4613.45|4613.05|296
1648659700000|2022-03-30 17:01:40|4613.2|4612.8|4612.95|4612.55|4613.45|4613.05|4612.95|4612.55|476
1648659710000|2022-03-30 17:01:50|4613.2|4612.8|4612.95|4612.55|4613.45|4613.05|4612.95|4612.55|217
1648659720000|2022-03-30 17:02:00|4613.2|4612.8|4612.7|4612.3|4613.2|4612.8|4612.7|4612.3|256
1648659730000|2022-03-30 17:02:10|4612.95|4612.55|4612.95|4612.55|4612.95|4612.55|4612.7|4612.3|248
1648659740000|2022-03-30 17:02:20|4613.2|4612.8|4613.2|4612.8|4613.2|4612.8|4612.95|4612.55|283
1648659750000|2022-03-30 17:02:30|4612.95|4612.55|4612.7|4612.3|4612.95|4612.55|4612.7|4612.3|202
1648659760000|2022-03-30 17:02:40|4612.82|4612.42|4613.45|4613.05|4613.45|4613.05|4612.82|4612.42|209
1648659770000|2022-03-30 17:02:50|4613.7|4613.3|4613.95|4613.55|4613.95|4613.55|4613.7|4613.3|213
1648659780000|2022-03-30 17:03:00|4614.2|4613.8|4614.2|4613.8|4614.7|4614.3|4613.95|4613.55|307
1648659790000|2022-03-30 17:03:10|4613.95|4613.55|4614.45|4614.05|4614.7|4614.3|4613.95|4613.55|114
1648659800000|2022-03-30 17:03:20|4614.2|4613.8|4614.2|4613.8|4614.2|4613.8|4613.95|4613.55|109
1648659810000|2022-03-30 17:03:30|4614.32|4613.92|4614.45|4614.05|4614.45|4614.05|4614.2|4613.8|47
1648659820000|2022-03-30 17:03:40|4614.2|4613.8|4614.2|4613.8|4614.2|4613.8|4614.2|4613.8|109
1648659830000|2022-03-30 17:03:50|4613.95|4613.55|4614.45|4614.05|4614.45|4614.05|4613.95|4613.55|68
1648659840000|2022-03-30 17:04:00|4614.2|4613.8|4614.45|4614.05|4614.45|4614.05|4614.2|4613.8|58
1648659850000|2022-03-30 17:04:10|4614.32|4613.92|4613.7|4613.3|4614.45|4614.05|4613.7|4613.3|175
1648659860000|2022-03-30 17:04:20|4613.95|4613.55|4613.7|4613.3|4613.95|4613.55|4613.7|4613.3|26
1648659870000|2022-03-30 17:04:30|4613.95|4613.55|4613.7|4613.3|4613.95|4613.55|4613.45|4613.05|115
1648659880000|2022-03-30 17:04:40|4613.45|4613.05|4613.45|4613.05|4613.45|4613.05|4613.45|4613.05|83
1648659890000|2022-03-30 17:04:50|4613.2|4612.8|4612.95|4612.55|4613.45|4613.05|4612.95|4612.55|114
1648659900000|2022-03-30 17:05:00|4613.2|4612.8|4612.7|4612.3|4613.7|4613.3|4612.7|4612.3|193
1648659910000|2022-03-30 17:05:10|4612.45|4612.05|4611.95|4611.55|4612.45|4612.05|4611.7|4611.3|511
1648659920000|2022-03-30 17:05:20|4612.07|4611.67|4612.45|4612.05|4612.45|4612.05|4611.95|4611.55|133
1648659930000|2022-03-30 17:05:30|4612.2|4611.8|4612.2|4611.8|4612.45|4612.05|4612.2|4611.8|53
1648659940000|2022-03-30 17:05:40|4612.45|4612.05|4612.32|4611.92|4612.45|4612.05|4612.2|4611.8|61
1648659950000|2022-03-30 17:05:50|4612.45|4612.05|4611.95|4611.55|4612.45|4612.05|4611.7|4611.3|94
1648659960000|2022-03-30 17:06:00|4611.7|4611.3|4611.95|4611.55|4611.95|4611.55|4611.7|4611.3|227
1648659970000|2022-03-30 17:06:10|4612.2|4611.8|4611.95|4611.55|4612.2|4611.8|4611.95|4611.55|50
1648659980000|2022-03-30 17:06:20|4611.7|4611.3|4611.7|4611.3|4611.7|4611.3|4611.7|4611.3|41
1648659990000|2022-03-30 17:06:30|4611.45|4611.05|4611.45|4611.05|4611.7|4611.3|4611.45|4611.05|146
1648660000000|2022-03-30 17:06:40|4610.95|4610.55|4611.2|4610.8|4611.2|4610.8|4610.95|4610.55|373
1648660010000|2022-03-30 17:06:50|4611.07|4610.67|4610.7|4610.3|4611.07|4610.67|4610.45|4610.05|303
1648660020000|2022-03-30 17:07:00|4610.45|4610.05|4610.2|4609.8|4610.45|4610.05|4609.7|4609.3|437
1648660030000|2022-03-30 17:07:10|4609.95|4609.55|4609.45|4609.05|4609.95|4609.55|4609.32|4608.92|219
1648660040000|2022-03-30 17:07:20|4609.7|4609.3|4609.7|4609.3|4609.7|4609.3|4609.45|4609.05|188
1648660050000|2022-03-30 17:07:30|4609.95|4609.55|4609.95|4609.55|4610.2|4609.8|4609.7|4609.3|261
1648660060000|2022-03-30 17:07:40|4610.2|4609.8|4609.7|4609.3|4610.2|4609.8|4609.7|4609.3|151
1648660070000|2022-03-30 17:07:50|4609.95|4609.55|4610.2|4609.8|4610.2|4609.8|4609.95|4609.55|175
1648660080000|2022-03-30 17:08:00|4609.45|4609.05|4609.95|4609.55|4609.95|4609.55|4609.45|4609.05|420
1648660090000|2022-03-30 17:08:10|4609.7|4609.3|4609.45|4609.05|4609.7|4609.3|4609.45|4609.05|207
1648660100000|2022-03-30 17:08:20|4609.2|4608.8|4608.95|4608.55|4609.2|4608.8|4608.95|4608.55|152
1648660110000|2022-03-30 17:08:30|4608.7|4608.3|4608.95|4608.55|4609.2|4608.8|4608.7|4608.3|224
1648660120000|2022-03-30 17:08:40|4609.2|4608.8|4609.2|4608.8|4609.2|4608.8|4608.95|4608.55|102
1648660130000|2022-03-30 17:08:50|4609.32|4608.92|4609.45|4609.05|4609.45|4609.05|4609.2|4608.8|42
1648660140000|2022-03-30 17:09:00|4609.7|4609.3|4610.2|4609.8|4610.2|4609.8|4609.7|4609.3|240
1648660150000|2022-03-30 17:09:10|4610.07|4609.67|4609.95|4609.55|4610.2|4609.8|4609.95|4609.55|103
1648660160000|2022-03-30 17:09:20|4609.45|4609.05|4609.7|4609.3|4609.95|4609.55|4609.45|4609.05|172
1648660170000|2022-03-30 17:09:30|4609.95|4609.55|4609.7|4609.3|4609.95|4609.55|4609.7|4609.3|72
1648660180000|2022-03-30 17:09:40|4609.95|4609.55|4609.7|4609.3|4609.95|4609.55|4609.7|4609.3|38
1648660190000|2022-03-30 17:09:50|4609.95|4609.55|4610.2|4609.8|4610.2|4609.8|4609.95|4609.55|62
1648660200000|2022-03-30 17:10:00|4609.95|4609.55|4609.95|4609.55|4609.95|4609.55|4609.95|4609.55|519
1648660210000|2022-03-30 17:10:10|4610.07|4609.67|4609.95|4609.55|4610.07|4609.67|4609.95|4609.55|172
1648660220000|2022-03-30 17:10:20|4610.07|4609.67|4609.95|4609.55|4610.2|4609.8|4609.95|4609.55|83
1648660230000|2022-03-30 17:10:30|4610.2|4609.8|4610.2|4609.8|4610.2|4609.8|4610.2|4609.8|214
1648660240000|2022-03-30 17:10:40|4609.95|4609.55|4609.95|4609.55|4609.95|4609.55|4609.95|4609.55|494
1648660250000|2022-03-30 17:10:50|4610.2|4609.8|4609.95|4609.55|4610.2|4609.8|4609.95|4609.55|165
1648660260000|2022-03-30 17:11:00|4609.82|4609.42|4609.7|4609.3|4609.82|4609.42|4609.45|4609.05|280
1648660270000|2022-03-30 17:11:10|4609.45|4609.05|4609.95|4609.55|4609.95|4609.55|4609.45|4609.05|332
1648660280000|2022-03-30 17:11:20|4610.2|4609.8|4610.95|4610.55|4611.45|4611.05|4610.2|4609.8|1048
1648660290000|2022-03-30 17:11:30|4611.2|4610.8|4610.95|4610.55|4611.2|4610.8|4610.95|4610.55|160
1648660300000|2022-03-30 17:11:40|4610.7|4610.3|4609.95|4609.55|4610.7|4610.3|4609.7|4609.3|191
1648660310000|2022-03-30 17:11:50|||||||||34
1648660320000|2022-03-30 17:12:00|4609.45|4609.05|4609.2|4608.8|4609.45|4609.05|4608.95|4608.55|332
1648660330000|2022-03-30 17:12:10|4608.95|4608.55|4609.2|4608.8|4609.45|4609.05|4608.95|4608.55|193
1648660340000|2022-03-30 17:12:20|4609.45|4609.05|4609.45|4609.05|4609.45|4609.05|4609.2|4608.8|88
1648660350000|2022-03-30 17:12:30|4609.2|4608.8|4608.95|4608.55|4609.2|4608.8|4608.45|4608.05|243
1648660360000|2022-03-30 17:12:40|||||||||87
1648660370000|2022-03-30 17:12:50|4608.7|4608.3|4608.95|4608.55|4608.95|4608.55|4608.7|4608.3|64
1648660380000|2022-03-30 17:13:00|4609.2|4608.8|4609.45|4609.05|4609.7|4609.3|4609.2|4608.8|272
1648660390000|2022-03-30 17:13:10|4609.2|4608.8|4609.2|4608.8|4609.2|4608.8|4609.2|4608.8|48
1648660400000|2022-03-30 17:13:20|4608.95|4608.55|4609.7|4609.3|4609.7|4609.3|4608.95|4608.55|122
1648660410000|2022-03-30 17:13:30|4609.95|4609.55|4609.7|4609.3|4609.95|4609.55|4609.7|4609.3|102
1648660420000|2022-03-30 17:13:40|4609.95|4609.55|4609.95|4609.55|4610.2|4609.8|4609.95|4609.55|128
1648660430000|2022-03-30 17:13:50|4609.82|4609.42|4609.95|4609.55|4609.95|4609.55|4609.82|4609.42|98
1648660440000|2022-03-30 17:14:00|4610.2|4609.8|4610.7|4610.3|4610.7|4610.3|4610.2|4609.8|210
1648660450000|2022-03-30 17:14:10|4610.95|4610.55|4611.7|4611.3|4611.7|4611.3|4610.95|4610.55|371
1648660460000|2022-03-30 17:14:20|4611.45|4611.05|4611.45|4611.05|4611.7|4611.3|4611.2|4610.8|228
1648660470000|2022-03-30 17:14:30|4611.7|4611.3|4611.7|4611.3|4611.95|4611.55|4611.7|4611.3|140
1648660480000|2022-03-30 17:14:40|4611.95|4611.55|4611.7|4611.3|4611.95|4611.55|4611.57|4611.17|145
1648660490000|2022-03-30 17:14:50|4611.95|4611.55|4612.7|4612.3|4612.7|4612.3|4611.95|4611.55|304
1648660500000|2022-03-30 17:15:00|4612.95|4612.55|4613.2|4612.8|4613.2|4612.8|4612.7|4612.3|562
1648660510000|2022-03-30 17:15:10|4612.95|4612.55|4612.45|4612.05|4612.95|4612.55|4612.2|4611.8|273
1648660520000|2022-03-30 17:15:20|4612.2|4611.8|4612.2|4611.8|4612.2|4611.8|4611.95|4611.55|149
1648660530000|2022-03-30 17:15:30|4612.45|4612.05|4612.2|4611.8|4612.45|4612.05|4612.2|4611.8|66
1648660540000|2022-03-30 17:15:40|4612.45|4612.05|4611.95|4611.55|4612.45|4612.05|4611.95|4611.55|141
1648660550000|2022-03-30 17:15:50|4612.2|4611.8|4611.45|4611.05|4612.2|4611.8|4611.45|4611.05|251
1648660560000|2022-03-30 17:16:00|4611.2|4610.8|4610.7|4610.3|4611.2|4610.8|4610.7|4610.3|289
1648660570000|2022-03-30 17:16:10|4610.95|4610.55|4610.95|4610.55|4611.2|4610.8|4610.7|4610.3|184
1648660580000|2022-03-30 17:16:20|4611.2|4610.8|4610.95|4610.55|4611.2|4610.8|4610.95|4610.55|100
1648660590000|2022-03-30 17:16:30|4611.2|4610.8|4611.45|4611.05|4611.45|4611.05|4610.95|4610.55|192
1648660600000|2022-03-30 17:16:40|4611.32|4610.92|4610.7|4610.3|4611.45|4611.05|4610.7|4610.3|105
1648660610000|2022-03-30 17:16:50|4610.45|4610.05|4610.45|4610.05|4610.45|4610.05|4610.2|4609.8|258
1648660620000|2022-03-30 17:17:00|4610.7|4610.3|4610.7|4610.3|4610.7|4610.3|4610.45|4610.05|109
1648660630000|2022-03-30 17:17:10|4610.45|4610.05|4610.45|4610.05|4610.95|4610.55|4610.45|4610.05|121
1648660640000|2022-03-30 17:17:20|4610.7|4610.3|4610.2|4609.8|4610.7|4610.3|4610.2|4609.8|79
1648660650000|2022-03-30 17:17:30|4610.07|4609.67|4609.95|4609.55|4610.2|4609.8|4609.95|4609.55|135
1648660660000|2022-03-30 17:17:40|4610.2|4609.8|4610.45|4610.05|4610.45|4610.05|4610.2|4609.8|176
1648660670000|2022-03-30 17:17:50|4610.2|4609.8|4610.7|4610.3|4610.7|4610.3|4610.2|4609.8|106
1648660680000|2022-03-30 17:18:00|4610.45|4610.05|4610.45|4610.05|4610.57|4610.17|4610.45|4610.05|76
1648660690000|2022-03-30 17:18:10|4610.2|4609.8|4609.2|4608.8|4610.2|4609.8|4608.95|4608.55|395
1648660700000|2022-03-30 17:18:20|4609.45|4609.05|4609.2|4608.8|4609.45|4609.05|4609.2|4608.8|161
1648660710000|2022-03-30 17:18:30|4608.95|4608.55|4608.95|4608.55|4608.95|4608.55|4608.95|4608.55|73
1648660720000|2022-03-30 17:18:40|4608.7|4608.3|4608.45|4608.05|4608.7|4608.3|4608.45|4608.05|128
1648660730000|2022-03-30 17:18:50|4607.95|4607.55|4608.7|4608.3|4608.95|4608.55|4607.95|4607.55|352
1648660740000|2022-03-30 17:19:00|4608.95|4608.55|4608.7|4608.3|4608.95|4608.55|4608.7|4608.3|154
1648660750000|2022-03-30 17:19:10|4608.95|4608.55|4609.7|4609.3|4609.7|4609.3|4608.95|4608.55|124
1648660760000|2022-03-30 17:19:20|4609.57|4609.17|4610.2|4609.8|4610.2|4609.8|4609.57|4609.17|197
1648660770000|2022-03-30 17:19:30|4610.45|4610.05|4609.95|4609.55|4610.45|4610.05|4609.95|4609.55|224
1648660780000|2022-03-30 17:19:40|4609.82|4609.42|4610.2|4609.8|4610.45|4610.05|4609.82|4609.42|87
1648660790000|2022-03-30 17:19:50|4609.95|4609.55|4609.95|4609.55|4609.95|4609.55|4609.7|4609.3|73
1648660800000|2022-03-30 17:20:00|4609.82|4609.42|4608.7|4608.3|4609.82|4609.42|4608.7|4608.3|186
1648660810000|2022-03-30 17:20:10|4608.2|4607.8|4607.95|4607.55|4608.45|4608.05|4607.95|4607.55|245
1648660820000|2022-03-30 17:20:20|4608.2|4607.8|4607.95|4607.55|4608.2|4607.8|4607.95|4607.55|243
1648660830000|2022-03-30 17:20:30|4608.2|4607.8|4608.45|4608.05|4608.7|4608.3|4608.2|4607.8|229
1648660840000|2022-03-30 17:20:40|4608.57|4608.17|4608.95|4608.55|4608.95|4608.55|4608.45|4608.05|130
1648660850000|2022-03-30 17:20:50|4608.7|4608.3|4608.7|4608.3|4608.95|4608.55|4608.7|4608.3|86
1648660860000|2022-03-30 17:21:00|4608.45|4608.05|4608.57|4608.17|4608.7|4608.3|4608.2|4607.8|175
1648660870000|2022-03-30 17:21:10|4608.7|4608.3|4608.45|4608.05|4608.7|4608.3|4608.45|4608.05|45
1648660880000|2022-03-30 17:21:20|4608.32|4607.92|4607.45|4607.05|4608.45|4608.05|4607.2|4606.8|384
1648660890000|2022-03-30 17:21:30|4607.2|4606.8|4606.95|4606.55|4607.45|4607.05|4606.95|4606.55|554
1648660900000|2022-03-30 17:21:40|4606.7|4606.3|4606.7|4606.3|4606.7|4606.3|4606.45|4606.05|618
1648660910000|2022-03-30 17:21:50|4606.45|4606.05|4606.7|4606.3|4606.7|4606.3|4606.45|4606.05|164
1648660920000|2022-03-30 17:22:00|4606.45|4606.05|4606.2|4605.8|4606.45|4606.05|4606.2|4605.8|321
1648660930000|2022-03-30 17:22:10|4606.45|4606.05|4606.2|4605.8|4606.45|4606.05|4606.2|4605.8|213
1648660940000|2022-03-30 17:22:20|4606.45|4606.05|4606.45|4606.05|4606.45|4606.05|4606.45|4606.05|205
1648660950000|2022-03-30 17:22:30|4606.7|4606.3|4606.95|4606.55|4606.95|4606.55|4606.7|4606.3|244
1648660960000|2022-03-30 17:22:40|4606.7|4606.3|4606.45|4606.05|4606.95|4606.55|4606.32|4605.92|119
1648660970000|2022-03-30 17:22:50|4606.2|4605.8|4606.7|4606.3|4606.7|4606.3|4606.2|4605.8|189
1648660980000|2022-03-30 17:23:00|4606.45|4606.05|4606.95|4606.55|4606.95|4606.55|4606.45|4606.05|83
1648660990000|2022-03-30 17:23:10|4607.2|4606.8|4607.45|4607.05|4607.45|4607.05|4606.95|4606.55|206
1648661000000|2022-03-30 17:23:20|4607.7|4607.3|4608.45|4608.05|4608.45|4608.05|4607.7|4607.3|325
1648661010000|2022-03-30 17:23:30|4608.32|4607.92|4608.45|4608.05|4608.45|4608.05|4607.95|4607.55|286
1648661020000|2022-03-30 17:23:40|4608.2|4607.8|4608.45|4608.05|4608.45|4608.05|4608.2|4607.8|289
1648661030000|2022-03-30 17:23:50|4608.7|4608.3|4608.2|4607.8|4608.7|4608.3|4608.2|4607.8|175
1648661040000|2022-03-30 17:24:00|4608.45|4608.05|4608.45|4608.05|4608.45|4608.05|4608.2|4607.8|175
1648661050000|2022-03-30 17:24:10|4608.32|4607.92|4608.2|4607.8|4608.32|4607.92|4608.2|4607.8|93
1648661060000|2022-03-30 17:24:20|4608.45|4608.05|4608.07|4607.67|4608.45|4608.05|4607.95|4607.55|109
1648661070000|2022-03-30 17:24:30|4608.2|4607.8|4607.95|4607.55|4608.2|4607.8|4607.95|4607.55|86
1648661080000|2022-03-30 17:24:40|4607.7|4607.3|4607.45|4607.05|4607.95|4607.55|4607.45|4607.05|199
1648661090000|2022-03-30 17:24:50|4607.7|4607.3|4607.7|4607.3|4607.7|4607.3|4607.45|4607.05|119
1648661100000|2022-03-30 17:25:00|4607.45|4607.05|4606.95|4606.55|4607.45|4607.05|4606.95|4606.55|163
1648661110000|2022-03-30 17:25:10|4606.7|4606.3|4606.2|4605.8|4606.7|4606.3|4606.2|4605.8|293
1648661120000|2022-03-30 17:25:20|4605.95|4605.55|4606.2|4605.8|4606.2|4605.8|4605.95|4605.55|117
1648661130000|2022-03-30 17:25:30|4605.95|4605.55|4605.45|4605.05|4606.2|4605.8|4605.45|4605.05|243
1648661140000|2022-03-30 17:25:40|4605.7|4605.3|4606.2|4605.8|4606.2|4605.8|4605.45|4605.05|251
1648661150000|2022-03-30 17:25:50|4605.95|4605.55|4605.7|4605.3|4605.95|4605.55|4605.7|4605.3|123
1648661160000|2022-03-30 17:26:00|4605.45|4605.05|4605.45|4605.05|4605.7|4605.3|4605.45|4605.05|280
1648661170000|2022-03-30 17:26:10|4605.95|4605.55|4605.95|4605.55|4605.95|4605.55|4605.82|4605.42|236
1648661180000|2022-03-30 17:26:20|4605.7|4605.3|4605.95|4605.55|4605.95|4605.55|4605.7|4605.3|199
1648661190000|2022-03-30 17:26:30|4606.2|4605.8|4606.45|4606.05|4606.45|4606.05|4606.2|4605.8|172
1648661200000|2022-03-30 17:26:40|4606.2|4605.8|4606.2|4605.8|4606.2|4605.8|4605.95|4605.55|119
1648661210000|2022-03-30 17:26:50|4606.45|4606.05|4606.2|4605.8|4606.7|4606.3|4606.2|4605.8|192
1648661220000|2022-03-30 17:27:00|4606.45|4606.05|4605.95|4605.55|4606.45|4606.05|4605.7|4605.3|108
1648661230000|2022-03-30 17:27:10|4605.7|4605.3|4605.95|4605.55|4606.07|4605.67|4605.7|4605.3|68
1648661240000|2022-03-30 17:27:20|4606.2|4605.8|4606.2|4605.8|4606.2|4605.8|4606.2|4605.8|97
1648661250000|2022-03-30 17:27:30|4606.45|4606.05|4606.2|4605.8|4606.45|4606.05|4606.07|4605.67|117
1648661260000|2022-03-30 17:27:40|4606.45|4606.05|4606.45|4606.05|4606.7|4606.3|4606.45|4606.05|99
1648661270000|2022-03-30 17:27:50|4606.7|4606.3|4606.7|4606.3|4606.95|4606.55|4606.7|4606.3|138
1648661280000|2022-03-30 17:28:00|4606.95|4606.55|4606.7|4606.3|4606.95|4606.55|4606.7|4606.3|226
1648661290000|2022-03-30 17:28:10|4606.45|4606.05|4605.95|4605.55|4606.45|4606.05|4605.95|4605.55|136
1648661300000|2022-03-30 17:28:20|4605.7|4605.3|4605.7|4605.3|4605.7|4605.3|4605.7|4605.3|56
1648661310000|2022-03-30 17:28:30|4605.95|4605.55|4606.32|4605.92|4606.32|4605.92|4605.7|4605.3|142
1648661320000|2022-03-30 17:28:40|4606.2|4605.8|4606.45|4606.05|4606.7|4606.3|4606.2|4605.8|77
1648661330000|2022-03-30 17:28:50|4606.2|4605.8|4606.2|4605.8|4606.2|4605.8|4605.95|4605.55|108
1648661340000|2022-03-30 17:29:00|4606.45|4606.05|4606.2|4605.8|4606.45|4606.05|4606.2|4605.8|124
1648661350000|2022-03-30 17:29:10|4606.32|4605.92|4606.2|4605.8|4606.32|4605.92|4605.95|4605.55|69
1648661360000|2022-03-30 17:29:20|4605.95|4605.55|4605.95|4605.55|4606.2|4605.8|4605.95|4605.55|119
1648661370000|2022-03-30 17:29:30|4606.2|4605.8|4606.45|4606.05|4606.45|4606.05|4606.2|4605.8|102
1648661380000|2022-03-30 17:29:40|4606.7|4606.3|4606.2|4605.8|4606.7|4606.3|4606.2|4605.8|192
1648661390000|2022-03-30 17:29:50|4606.45|4606.05|4606.7|4606.3|4606.7|4606.3|4606.45|4606.05|122
1648661400000|2022-03-30 17:30:00|4606.32|4605.92|4606.2|4605.8|4606.45|4606.05|4606.07|4605.67|183
1648661410000|2022-03-30 17:30:10|4606.32|4605.92|4606.95|4606.55|4607.2|4606.8|4606.32|4605.92|238
1648661420000|2022-03-30 17:30:20|4606.7|4606.3|4605.7|4605.3|4606.7|4606.3|4605.7|4605.3|198
1648661430000|2022-03-30 17:30:30|4605.95|4605.55|4606.2|4605.8|4606.7|4606.3|4605.95|4605.55|213
1648661440000|2022-03-30 17:30:40|4605.95|4605.55|4606.2|4605.8|4606.2|4605.8|4605.95|4605.55|66
1648661450000|2022-03-30 17:30:50|4605.95|4605.55|4605.95|4605.55|4606.2|4605.8|4605.95|4605.55|90
1648661460000|2022-03-30 17:31:00|4606.2|4605.8|4605.95|4605.55|4606.45|4606.05|4605.95|4605.55|180
1648661470000|2022-03-30 17:31:10|4605.7|4605.3|4605.45|4605.05|4605.95|4605.55|4605.45|4605.05|230
1648661480000|2022-03-30 17:31:20|4605.7|4605.3|4605.7|4605.3|4605.7|4605.3|4605.7|4605.3|214
1648661490000|2022-03-30 17:31:30|4605.95|4605.55|4605.7|4605.3|4605.95|4605.55|4605.7|4605.3|222
1648661500000|2022-03-30 17:31:40|4605.95|4605.55|4606.2|4605.8|4606.2|4605.8|4605.7|4605.3|130
1648661510000|2022-03-30 17:31:50|4605.95|4605.55|4605.95|4605.55|4606.2|4605.8|4605.7|4605.3|292
1648661520000|2022-03-30 17:32:00|4606.2|4605.8|4605.45|4605.05|4606.2|4605.8|4605.45|4605.05|201
1648661530000|2022-03-30 17:32:10|4605.7|4605.3|4605.45|4605.05|4605.7|4605.3|4605.45|4605.05|119
1648661540000|2022-03-30 17:32:20|4605.7|4605.3|4606.95|4606.55|4606.95|4606.55|4605.7|4605.3|239
1648661550000|2022-03-30 17:32:30|4606.7|4606.3|4606.7|4606.3|4606.95|4606.55|4606.7|4606.3|190
1648661560000|2022-03-30 17:32:40|4606.45|4606.05|4606.45|4606.05|4606.7|4606.3|4606.45|4606.05|90
1648661570000|2022-03-30 17:32:50|4606.7|4606.3|4606.7|4606.3|4606.95|4606.55|4606.7|4606.3|180
1648661580000|2022-03-30 17:33:00|4606.95|4606.55|4606.95|4606.55|4607.45|4607.05|4606.95|4606.55|243
1648661590000|2022-03-30 17:33:10|4607.2|4606.8|4607.45|4607.05|4607.45|4607.05|4606.95|4606.55|247
1648661600000|2022-03-30 17:33:20|4607.2|4606.8|4607.95|4607.55|4608.2|4607.8|4607.2|4606.8|555
1648661610000|2022-03-30 17:33:30|4607.7|4607.3|4607.95|4607.55|4608.2|4607.8|4607.7|4607.3|128
1648661620000|2022-03-30 17:33:40|4608.2|4607.8|4607.95|4607.55|4608.2|4607.8|4607.7|4607.3|336
1648661630000|2022-03-30 17:33:50|4608.2|4607.8|4607.95|4607.55|4608.45|4608.05|4607.95|4607.55|220
1648661640000|2022-03-30 17:34:00|4607.7|4607.3|4606.95|4606.55|4607.95|4607.55|4606.95|4606.55|388
1648661650000|2022-03-30 17:34:10|4607.2|4606.8|4607.7|4607.3|4607.7|4607.3|4607.07|4606.67|286
1648661660000|2022-03-30 17:34:20|4607.45|4607.05|4607.7|4607.3|4607.7|4607.3|4607.45|4607.05|169
1648661670000|2022-03-30 17:34:30|4607.45|4607.05|4606.95|4606.55|4607.45|4607.05|4606.95|4606.55|148
1648661680000|2022-03-30 17:34:40|4606.7|4606.3|4606.7|4606.3|4606.95|4606.55|4606.7|4606.3|136
1648661690000|2022-03-30 17:34:50|4606.45|4606.05|4605.95|4605.55|4606.45|4606.05|4605.95|4605.55|153
1648661700000|2022-03-30 17:35:00|4606.2|4605.8|4605.45|4605.05|4606.2|4605.8|4605.45|4605.05|453
1648661710000|2022-03-30 17:35:10|4605.2|4604.8|4605.82|4605.42|4605.95|4605.55|4605.2|4604.8|513
1648661720000|2022-03-30 17:35:20|4605.95|4605.55|4606.2|4605.8|4606.2|4605.8|4605.95|4605.55|125
1648661730000|2022-03-30 17:35:30|4606.45|4606.05|4606.95|4606.55|4606.95|4606.55|4606.45|4606.05|181
1648661740000|2022-03-30 17:35:40|4607.2|4606.8|4607.7|4607.3|4608.2|4607.8|4607.2|4606.8|508
1648661750000|2022-03-30 17:35:50|4607.95|4607.55|4607.2|4606.8|4607.95|4607.55|4607.2|4606.8|109
1648661760000|2022-03-30 17:36:00|4607.45|4607.05|4607.7|4607.3|4607.7|4607.3|4606.95|4606.55|189
1648661770000|2022-03-30 17:36:10|4607.45|4607.05|4607.2|4606.8|4607.45|4607.05|4606.95|4606.55|140
1648661780000|2022-03-30 17:36:20|4606.95|4606.55|4606.7|4606.3|4607.2|4606.8|4606.57|4606.17|134
1648661790000|2022-03-30 17:36:30|4606.57|4606.17|4606.45|4606.05|4606.7|4606.3|4606.45|4606.05|76
1648661800000|2022-03-30 17:36:40|||||||||83
1648661810000|2022-03-30 17:36:50|4606.2|4605.8|4606.7|4606.3|4606.7|4606.3|4606.2|4605.8|112
1648661820000|2022-03-30 17:37:00|4606.45|4606.05|4606.95|4606.55|4607.2|4606.8|4606.45|4606.05|271
1648661830000|2022-03-30 17:37:10|4607.2|4606.8|4606.32|4605.92|4607.2|4606.8|4606.2|4605.8|153
1648661840000|2022-03-30 17:37:20|4606.45|4606.05|4606.32|4605.92|4606.45|4606.05|4606.2|4605.8|62
1648661850000|2022-03-30 17:37:30|4606.2|4605.8|4606.32|4605.92|4606.45|4606.05|4606.2|4605.8|59
1648661860000|2022-03-30 17:37:40|4606.45|4606.05|4606.45|4606.05|4606.57|4606.17|4606.2|4605.8|106
1648661870000|2022-03-30 17:37:50|4606.95|4606.55|4606.7|4606.3|4606.95|4606.55|4606.45|4606.05|110
1648661880000|2022-03-30 17:38:00|4606.57|4606.17|4606.2|4605.8|4606.7|4606.3|4606.2|4605.8|172
1648661890000|2022-03-30 17:38:10|4606.32|4605.92|4606.2|4605.8|4606.32|4605.92|4605.95|4605.55|163
1648661900000|2022-03-30 17:38:20|4605.95|4605.55|4606.2|4605.8|4606.2|4605.8|4605.95|4605.55|96
1648661910000|2022-03-30 17:38:30|4605.95|4605.55|4605.7|4605.3|4605.95|4605.55|4605.7|4605.3|163
1648661920000|2022-03-30 17:38:40|4605.95|4605.55|4605.95|4605.55|4605.95|4605.55|4605.95|4605.55|106
1648661930000|2022-03-30 17:38:50|4605.7|4605.3|4605.45|4605.05|4605.7|4605.3|4605.45|4605.05|160
1648661940000|2022-03-30 17:39:00|4605.2|4604.8|4605.32|4604.92|4605.45|4605.05|4604.95|4604.55|875
1648661950000|2022-03-30 17:39:10|4605.45|4605.05|4606.2|4605.8|4606.82|4606.42|4604.95|4604.55|1390
1648661960000|2022-03-30 17:39:20|4606.45|4606.05|4606.45|4606.05|4606.7|4606.3|4605.95|4605.55|209
1648661970000|2022-03-30 17:39:30|4606.32|4605.92|4604.95|4604.55|4606.32|4605.92|4604.95|4604.55|432
1648661980000|2022-03-30 17:39:40|4605.2|4604.8|4605.2|4604.8|4605.45|4605.05|4605.2|4604.8|270
1648661990000|2022-03-30 17:39:50|4605.45|4605.05|4605.2|4604.8|4605.45|4605.05|4605.2|4604.8|126
1648662000000|2022-03-30 17:40:00|4604.95|4604.55|4604.45|4604.05|4604.95|4604.55|4604.45|4604.05|655
1648662010000|2022-03-30 17:40:10|4604.7|4604.3|4605.7|4605.3|4605.7|4605.3|4604.45|4604.05|408
1648662020000|2022-03-30 17:40:20|4605.45|4605.05|4605.2|4604.8|4605.7|4605.3|4605.2|4604.8|174
1648662030000|2022-03-30 17:40:30|4605.45|4605.05|4604.45|4604.05|4605.45|4605.05|4604.45|4604.05|139
1648662040000|2022-03-30 17:40:40|4604.2|4603.8|4604.2|4603.8|4604.45|4604.05|4604.2|4603.8|153
1648662050000|2022-03-30 17:40:50|4604.45|4604.05|4604.2|4603.8|4604.57|4604.17|4603.95|4603.55|211
1648662060000|2022-03-30 17:41:00|4603.95|4603.55|4603.7|4603.3|4604.2|4603.8|4603.45|4603.05|692
1648662070000|2022-03-30 17:41:10|4603.45|4603.05|4603.7|4603.3|4603.7|4603.3|4603.45|4603.05|145
1648662080000|2022-03-30 17:41:20|4603.95|4603.55|4603.95|4603.55|4604.2|4603.8|4603.95|4603.55|239
1648662090000|2022-03-30 17:41:30|4604.2|4603.8|4603.95|4603.55|4604.2|4603.8|4603.95|4603.55|307
1648662100000|2022-03-30 17:41:40|4604.2|4603.8|4603.95|4603.55|4604.45|4604.05|4603.95|4603.55|101
1648662110000|2022-03-30 17:41:50|4604.2|4603.8|4604.7|4604.3|4604.7|4604.3|4604.2|4603.8|225
1648662120000|2022-03-30 17:42:00|4605.07|4604.67|4605.45|4605.05|4605.7|4605.3|4604.95|4604.55|409
1648662130000|2022-03-30 17:42:10|4605.2|4604.8|4604.95|4604.55|4605.2|4604.8|4604.7|4604.3|137
1648662140000|2022-03-30 17:42:20|4604.82|4604.42|4604.45|4604.05|4604.82|4604.42|4604.45|4604.05|156
1648662150000|2022-03-30 17:42:30|4604.2|4603.8|4604.2|4603.8|4604.2|4603.8|4603.7|4603.3|250
1648662160000|2022-03-30 17:42:40|4603.95|4603.55|4604.45|4604.05|4604.45|4604.05|4603.95|4603.55|103
1648662170000|2022-03-30 17:42:50|4604.2|4603.8|4604.45|4604.05|4604.7|4604.3|4604.2|4603.8|167
1648662180000|2022-03-30 17:43:00|4604.7|4604.3|4604.95|4604.55|4604.95|4604.55|4604.57|4604.17|174
1648662190000|2022-03-30 17:43:10|4605.45|4605.05|4605.2|4604.8|4605.7|4605.3|4605.2|4604.8|301
1648662200000|2022-03-30 17:43:20|4604.95|4604.55|4605.7|4605.3|4605.7|4605.3|4604.95|4604.55|150
1648662210000|2022-03-30 17:43:30|4605.57|4605.17|4605.95|4605.55|4605.95|4605.55|4605.57|4605.17|185
1648662220000|2022-03-30 17:43:40|4605.7|4605.3|4605.7|4605.3|4605.95|4605.55|4605.45|4605.05|216
1648662230000|2022-03-30 17:43:50|4605.45|4605.05|4605.7|4605.3|4605.95|4605.55|4605.45|4605.05|114
1648662240000|2022-03-30 17:44:00|4605.95|4605.55|4605.2|4604.8|4605.95|4605.55|4604.95|4604.55|317
1648662250000|2022-03-30 17:44:10|4604.95|4604.55|4604.95|4604.55|4604.95|4604.55|4604.95|4604.55|196
1648662260000|2022-03-30 17:44:20|4604.7|4604.3|4604.2|4603.8|4604.7|4604.3|4604.2|4603.8|323
1648662270000|2022-03-30 17:44:30|4604.45|4604.05|4604.95|4604.55|4605.2|4604.8|4604.45|4604.05|199
1648662280000|2022-03-30 17:44:40|4604.7|4604.3|4604.7|4604.3|4604.7|4604.3|4604.45|4604.05|84
1648662290000|2022-03-30 17:44:50|4604.45|4604.05|4604.95|4604.55|4605.2|4604.8|4604.45|4604.05|235
1648662300000|2022-03-30 17:45:00|4604.7|4604.3|4604.2|4603.8|4604.82|4604.42|4604.07|4603.67|336
1648662310000|2022-03-30 17:45:10|4603.95|4603.55|4603.45|4603.05|4603.95|4603.55|4603.2|4602.8|778
1648662320000|2022-03-30 17:45:20|4603.2|4602.8|4603.2|4602.8|4603.45|4603.05|4603.2|4602.8|207
1648662330000|2022-03-30 17:45:30|4603.45|4603.05|4602.7|4602.3|4603.45|4603.05|4602.7|4602.3|473
1648662340000|2022-03-30 17:45:40|4602.95|4602.55|4604.2|4603.8|4604.2|4603.8|4602.95|4602.55|698
1648662350000|2022-03-30 17:45:50|4603.95|4603.55|4604.45|4604.05|4604.45|4604.05|4603.95|4603.55|235
1648662360000|2022-03-30 17:46:00|4604.2|4603.8|4604.2|4603.8|4604.7|4604.3|4604.07|4603.67|265
1648662370000|2022-03-30 17:46:10|4603.95|4603.55|4604.95|4604.55|4604.95|4604.55|4603.95|4603.55|238
1648662380000|2022-03-30 17:46:20|4604.7|4604.3|4605.45|4605.05|4605.7|4605.3|4604.7|4604.3|251
1648662390000|2022-03-30 17:46:30|4604.95|4604.55|4604.95|4604.55|4605.2|4604.8|4604.95|4604.55|133
1648662400000|2022-03-30 17:46:40|4605.2|4604.8|4604.95|4604.55|4605.7|4605.3|4604.95|4604.55|281
1648662410000|2022-03-30 17:46:50|4604.82|4604.42|4603.45|4603.05|4604.95|4604.55|4603.45|4603.05|287
1648662420000|2022-03-30 17:47:00|4603.7|4603.3|4603.7|4603.3|4603.7|4603.3|4603.45|4603.05|269
1648662430000|2022-03-30 17:47:10|4603.45|4603.05|4603.2|4602.8|4603.45|4603.05|4602.95|4602.55|162
1648662440000|2022-03-30 17:47:20|4603.45|4603.05|4603.7|4603.3|4603.95|4603.55|4603.45|4603.05|222
1648662450000|2022-03-30 17:47:30|4603.82|4603.42|4603.95|4603.55|4603.95|4603.55|4603.82|4603.42|85
1648662460000|2022-03-30 17:47:40|4603.82|4603.42|4603.45|4603.05|4603.82|4603.42|4603.07|4602.67|269
1648662470000|2022-03-30 17:47:50|4603.7|4603.3|4603.7|4603.3|4603.7|4603.3|4603.2|4602.8|178
1648662480000|2022-03-30 17:48:00|4603.95|4603.55|4603.45|4603.05|4603.95|4603.55|4603.45|4603.05|189
1648662490000|2022-03-30 17:48:10|4603.2|4602.8|4603.7|4603.3|4603.7|4603.3|4603.2|4602.8|341
1648662500000|2022-03-30 17:48:20|4603.82|4603.42|4604.2|4603.8|4604.2|4603.8|4603.82|4603.42|80
1648662510000|2022-03-30 17:48:30|4604.45|4604.05|4604.32|4603.92|4604.7|4604.3|4603.95|4603.55|298
1648662520000|2022-03-30 17:48:40|4604.2|4603.8|4603.95|4603.55|4604.45|4604.05|4603.95|4603.55|94
1648662530000|2022-03-30 17:48:50|4604.07|4603.67|4604.45|4604.05|4604.45|4604.05|4604.07|4603.67|97
1648662540000|2022-03-30 17:49:00|4604.57|4604.17|4605.2|4604.8|4605.2|4604.8|4604.45|4604.05|267
1648662550000|2022-03-30 17:49:10|4605.45|4605.05|4604.7|4604.3|4605.45|4605.05|4604.7|4604.3|274
1648662560000|2022-03-30 17:49:20|4604.57|4604.17|4605.95|4605.55|4605.95|4605.55|4604.45|4604.05|262
1648662570000|2022-03-30 17:49:30|4605.7|4605.3|4605.7|4605.3|4605.7|4605.3|4605.2|4604.8|352
1648662580000|2022-03-30 17:49:40|4605.95|4605.55|4606.45|4606.05|4606.7|4606.3|4605.95|4605.55|520
1648662590000|2022-03-30 17:49:50|4606.2|4605.8|4606.32|4605.92|4606.45|4606.05|4606.2|4605.8|328
1648662600000|2022-03-30 17:50:00|4606.2|4605.8|4606.45|4606.05|4606.7|4606.3|4606.2|4605.8|241
1648662610000|2022-03-30 17:50:10|4606.95|4606.55|4606.95|4606.55|4607.45|4607.05|4606.95|4606.55|420
1648662620000|2022-03-30 17:50:20|4607.2|4606.8|4607.45|4607.05|4607.45|4607.05|4607.2|4606.8|454
1648662630000|2022-03-30 17:50:30|4607.2|4606.8|4606.7|4606.3|4607.2|4606.8|4606.7|4606.3|373
1648662640000|2022-03-30 17:50:40|4606.95|4606.55|4606.95|4606.55|4607.7|4607.3|4606.7|4606.3|461
1648662650000|2022-03-30 17:50:50|4607.2|4606.8|4606.7|4606.3|4607.45|4607.05|4606.45|4606.05|347
1648662660000|2022-03-30 17:51:00|4606.45|4606.05|4606.2|4605.8|4606.45|4606.05|4605.82|4605.42|252
1648662670000|2022-03-30 17:51:10|4606.45|4606.05|4605.95|4605.55|4606.45|4606.05|4605.95|4605.55|187
1648662680000|2022-03-30 17:51:20|4606.07|4605.67|4606.7|4606.3|4606.7|4606.3|4606.07|4605.67|94
1648662690000|2022-03-30 17:51:30|4606.57|4606.17|4606.95|4606.55|4606.95|4606.55|4606.45|4606.05|155
1648662700000|2022-03-30 17:51:40|4606.82|4606.42|4606.82|4606.42|4606.95|4606.55|4606.7|4606.3|208
1648662710000|2022-03-30 17:51:50|4606.95|4606.55|4606.2|4605.8|4606.95|4606.55|4606.2|4605.8|129
1648662720000|2022-03-30 17:52:00|4606.45|4606.05|4605.7|4605.3|4606.45|4606.05|4605.7|4605.3|277
1648662730000|2022-03-30 17:52:10|4605.45|4605.05|4605.95|4605.55|4605.95|4605.55|4605.45|4605.05|170
1648662740000|2022-03-30 17:52:20|4606.57|4606.17|4606.45|4606.05|4606.7|4606.3|4606.2|4605.8|222
1648662750000|2022-03-30 17:52:30|4606.32|4605.92|4606.2|4605.8|4606.7|4606.3|4606.2|4605.8|106
1648662760000|2022-03-30 17:52:40|4605.95|4605.55|4605.95|4605.55|4605.95|4605.55|4605.7|4605.3|97
1648662770000|2022-03-30 17:52:50|4605.7|4605.3|4605.7|4605.3|4605.7|4605.3|4605.45|4605.05|84
1648662780000|2022-03-30 17:53:00|4605.95|4605.55|4605.45|4605.05|4605.95|4605.55|4605.2|4604.8|273
1648662790000|2022-03-30 17:53:10|4605.7|4605.3|4605.7|4605.3|4605.95|4605.55|4605.45|4605.05|156
1648662800000|2022-03-30 17:53:20|4605.95|4605.55|4606.45|4606.05|4606.45|4606.05|4605.7|4605.3|142
1648662810000|2022-03-30 17:53:30|4606.2|4605.8|4606.2|4605.8|4606.45|4606.05|4606.2|4605.8|138
1648662820000|2022-03-30 17:53:40|4606.45|4606.05|4606.45|4606.05|4606.45|4606.05|4605.95|4605.55|134
1648662830000|2022-03-30 17:53:50|4606.2|4605.8|4605.95|4605.55|4606.45|4606.05|4605.7|4605.3|154
1648662840000|2022-03-30 17:54:00|4606.2|4605.8|4606.2|4605.8|4606.2|4605.8|4605.7|4605.3|242
1648662850000|2022-03-30 17:54:10|4606.45|4606.05|4606.7|4606.3|4606.7|4606.3|4606.2|4605.8|210
1648662860000|2022-03-30 17:54:20|4606.95|4606.55|4606.7|4606.3|4606.95|4606.55|4606.45|4606.05|180
1648662870000|2022-03-30 17:54:30|4606.45|4606.05|4606.2|4605.8|4606.7|4606.3|4606.2|4605.8|159
1648662880000|2022-03-30 17:54:40|4606.32|4605.92|4606.45|4606.05|4606.45|4606.05|4606.2|4605.8|155
1648662890000|2022-03-30 17:54:50|4606.7|4606.3|4606.57|4606.17|4606.7|4606.3|4606.45|4606.05|128
1648662900000|2022-03-30 17:55:00|4606.7|4606.3|4606.45|4606.05|4606.7|4606.3|4605.95|4605.55|256
1648662910000|2022-03-30 17:55:10|4606.2|4605.8|4605.95|4605.55|4606.2|4605.8|4605.7|4605.3|224
1648662920000|2022-03-30 17:55:20|4606.45|4606.05|4605.95|4605.55|4606.45|4606.05|4605.95|4605.55|195
1648662930000|2022-03-30 17:55:30|4605.82|4605.42|4606.45|4606.05|4606.45|4606.05|4605.82|4605.42|221
1648662940000|2022-03-30 17:55:40|4606.32|4605.92|4606.32|4605.92|4606.45|4606.05|4606.2|4605.8|106
1648662950000|2022-03-30 17:55:50|4606.2|4605.8|4605.7|4605.3|4606.2|4605.8|4605.45|4605.05|183
1648662960000|2022-03-30 17:56:00|4605.45|4605.05|4605.45|4605.05|4605.7|4605.3|4604.82|4604.42|480
1648662970000|2022-03-30 17:56:10|4605.2|4604.8|4605.2|4604.8|4605.45|4605.05|4604.95|4604.55|390
1648662980000|2022-03-30 17:56:20|4605.32|4604.92|4605.07|4604.67|4605.32|4604.92|4604.95|4604.55|169
1648662990000|2022-03-30 17:56:30|4604.95|4604.55|4604.7|4604.3|4604.95|4604.55|4604.7|4604.3|212
1648663000000|2022-03-30 17:56:40|4604.95|4604.55|4604.7|4604.3|4605.2|4604.8|4604.7|4604.3|121
1648663010000|2022-03-30 17:56:50|4604.95|4604.55|4604.95|4604.55|4604.95|4604.55|4604.7|4604.3|52
1648663020000|2022-03-30 17:57:00|4604.82|4604.42|4604.7|4604.3|4604.95|4604.55|4604.7|4604.3|79
1648663030000|2022-03-30 17:57:10|4604.45|4604.05|4604.2|4603.8|4604.7|4604.3|4604.2|4603.8|233
1648663040000|2022-03-30 17:57:20|4603.95|4603.55|4603.95|4603.55|4604.2|4603.8|4603.82|4603.42|202
1648663050000|2022-03-30 17:57:30|4604.2|4603.8|4603.95|4603.55|4604.2|4603.8|4603.95|4603.55|107
1648663060000|2022-03-30 17:57:40|4603.45|4603.05|4603.45|4603.05|4603.7|4603.3|4603.45|4603.05|300
1648663070000|2022-03-30 17:57:50|4603.2|4602.8|4603.07|4602.67|4603.2|4602.8|4602.95|4602.55|260
1648663080000|2022-03-30 17:58:00|4602.95|4602.55|4602.7|4602.3|4603.2|4602.8|4602.7|4602.3|256
1648663090000|2022-03-30 17:58:10|4602.45|4602.05|4602.45|4602.05|4602.7|4602.3|4602.45|4602.05|226
1648663100000|2022-03-30 17:58:20|4602.7|4602.3|4602.95|4602.55|4602.95|4602.55|4602.7|4602.3|316
1648663110000|2022-03-30 17:58:30|4603.2|4602.8|4604.2|4603.8|4604.2|4603.8|4603.2|4602.8|373
1648663120000|2022-03-30 17:58:40|4604.45|4604.05|4602.95|4602.55|4604.45|4604.05|4602.95|4602.55|214
1648663130000|2022-03-30 17:58:50|4602.45|4602.05|4602.45|4602.05|4602.45|4602.05|4601.7|4601.3|727
1648663140000|2022-03-30 17:59:00|4602.7|4602.3|4602.7|4602.3|4603.45|4603.05|4602.7|4602.3|312
1648663150000|2022-03-30 17:59:10|4602.82|4602.42|4602.45|4602.05|4602.95|4602.55|4602.45|4602.05|171
1648663160000|2022-03-30 17:59:20|4602.7|4602.3|4602.2|4601.8|4602.7|4602.3|4602.2|4601.8|215
1648663170000|2022-03-30 17:59:30|4602.45|4602.05|4602.95|4602.55|4602.95|4602.55|4602.45|4602.05|157
1648663180000|2022-03-30 17:59:40|4602.82|4602.42|4602.95|4602.55|4603.2|4602.8|4602.82|4602.42|166
1648663190000|2022-03-30 17:59:50|4603.2|4602.8|4602.95|4602.55|4603.45|4603.05|4602.95|4602.55|372
1648663200000|2022-03-30 18:00:00|4602.7|4602.3|4603.2|4602.8|4603.2|4602.8|4602.2|4601.8|516
1648663210000|2022-03-30 18:00:10|4602.95|4602.55|4603.45|4603.05|4603.7|4603.3|4602.95|4602.55|421
1648663220000|2022-03-30 18:00:20|4603.2|4602.8|4604.45|4604.05|4604.7|4604.3|4603.2|4602.8|838
1648663230000|2022-03-30 18:00:30|4604.7|4604.3|4604.95|4604.55|4605.07|4604.67|4604.7|4604.3|362
1648663240000|2022-03-30 18:00:40|4605.2|4604.8|4605.2|4604.8|4605.45|4605.05|4604.95|4604.55|581
1648663250000|2022-03-30 18:00:50|4604.95|4604.55|4605.45|4605.05|4605.45|4605.05|4604.95|4604.55|238
1648663260000|2022-03-30 18:01:00|4605.32|4604.92|4604.95|4604.55|4605.45|4605.05|4604.7|4604.3|343
1648663270000|2022-03-30 18:01:10|4604.82|4604.42|4604.7|4604.3|4604.95|4604.55|4604.7|4604.3|177
1648663280000|2022-03-30 18:01:20|4604.95|4604.55|4605.32|4604.92|4605.45|4605.05|4604.95|4604.55|223
1648663290000|2022-03-30 18:01:30|4605.07|4604.67|4605.2|4604.8|4605.2|4604.8|4604.95|4604.55|43
1648663300000|2022-03-30 18:01:40|4604.95|4604.55|4604.7|4604.3|4604.95|4604.55|4604.2|4603.8|214
1648663310000|2022-03-30 18:01:50|4604.95|4604.55|4604.95|4604.55|4604.95|4604.55|4604.7|4604.3|97
1648663320000|2022-03-30 18:02:00|4604.7|4604.3|4605.2|4604.8|4605.2|4604.8|4604.45|4604.05|205
1648663330000|2022-03-30 18:02:10|4605.45|4605.05|4604.95|4604.55|4605.45|4605.05|4604.7|4604.3|157
1648663340000|2022-03-30 18:02:20|4605.2|4604.8|4604.95|4604.55|4605.2|4604.8|4604.95|4604.55|140
1648663350000|2022-03-30 18:02:30|4604.82|4604.42|4604.57|4604.17|4604.95|4604.55|4604.2|4603.8|283
1648663360000|2022-03-30 18:02:40|4604.45|4604.05|4604.95|4604.55|4604.95|4604.55|4604.2|4603.8|298
1648663370000|2022-03-30 18:02:50|4604.7|4604.3|4604.7|4604.3|4604.95|4604.55|4604.7|4604.3|128
1648663380000|2022-03-30 18:03:00|4605.45|4605.05|4606.2|4605.8|4606.45|4606.05|4605.45|4605.05|1293
1648663390000|2022-03-30 18:03:10|4606.45|4606.05|4606.2|4605.8|4606.45|4606.05|4605.45|4605.05|304
1648663400000|2022-03-30 18:03:20|4605.95|4605.55|4606.2|4605.8|4606.45|4606.05|4605.7|4605.3|242
1648663410000|2022-03-30 18:03:30|4606.32|4605.92|4606.7|4606.3|4606.95|4606.55|4606.2|4605.8|228
1648663420000|2022-03-30 18:03:40|4606.95|4606.55|4607.7|4607.3|4607.95|4607.55|4606.95|4606.55|689
1648663430000|2022-03-30 18:03:50|4607.45|4607.05|4608.45|4608.05|4608.45|4608.05|4607.45|4607.05|828
1648663440000|2022-03-30 18:04:00|4608.7|4608.3|4608.7|4608.3|4608.7|4608.3|4608.2|4607.8|507
1648663450000|2022-03-30 18:04:10|4609.2|4608.8|4609.2|4608.8|4609.7|4609.3|4608.95|4608.55|877
1648663460000|2022-03-30 18:04:20|4608.95|4608.55|4609.45|4609.05|4609.7|4609.3|4608.95|4608.55|474
1648663470000|2022-03-30 18:04:30|4609.2|4608.8|4609.2|4608.8|4609.2|4608.8|4608.95|4608.55|418
1648663480000|2022-03-30 18:04:40|4608.7|4608.3|4608.45|4608.05|4608.7|4608.3|4607.95|4607.55|443
1648663490000|2022-03-30 18:04:50|4608.2|4607.8|4607.95|4607.55|4608.45|4608.05|4607.95|4607.55|251
1648663500000|2022-03-30 18:05:00|4607.7|4607.3|4607.95|4607.55|4607.95|4607.55|4607.45|4607.05|264
1648663510000|2022-03-30 18:05:10|4607.7|4607.3|4607.2|4606.8|4607.95|4607.55|4607.2|4606.8|372
1648663520000|2022-03-30 18:05:20|4607.45|4607.05|4606.45|4606.05|4607.45|4607.05|4606.45|4606.05|297
1648663530000|2022-03-30 18:05:30|4606.2|4605.8|4606.2|4605.8|4606.45|4606.05|4606.2|4605.8|268
1648663540000|2022-03-30 18:05:40|4606.45|4606.05|4606.45|4606.05|4606.7|4606.3|4606.2|4605.8|317
1648663550000|2022-03-30 18:05:50|4606.2|4605.8|4606.45|4606.05|4606.7|4606.3|4606.2|4605.8|161
1648663560000|2022-03-30 18:06:00|4606.2|4605.8|4605.95|4605.55|4606.2|4605.8|4605.45|4605.05|385
1648663570000|2022-03-30 18:06:10|4606.2|4605.8|4606.7|4606.3|4606.7|4606.3|4605.95|4605.55|171
1648663580000|2022-03-30 18:06:20|4606.57|4606.17|4606.7|4606.3|4606.7|4606.3|4606.45|4606.05|204
1648663590000|2022-03-30 18:06:30|4606.45|4606.05|4606.45|4606.05|4606.7|4606.3|4606.2|4605.8|113
1648663600000|2022-03-30 18:06:40|4606.7|4606.3|4606.95|4606.55|4606.95|4606.55|4606.7|4606.3|172
1648663610000|2022-03-30 18:06:50|4607.2|4606.8|4607.7|4607.3|4607.7|4607.3|4607.2|4606.8|177
1648663620000|2022-03-30 18:07:00|4607.57|4607.17|4606.95|4606.55|4607.57|4607.17|4606.7|4606.3|197
1648663630000|2022-03-30 18:07:10|4607.2|4606.8|4606.7|4606.3|4607.2|4606.8|4606.7|4606.3|227
1648663640000|2022-03-30 18:07:20|4606.95|4606.55|4606.95|4606.55|4606.95|4606.55|4606.95|4606.55|98
1648663650000|2022-03-30 18:07:30|4606.7|4606.3|4606.7|4606.3|4606.95|4606.55|4606.45|4606.05|140
1648663660000|2022-03-30 18:07:40|4606.57|4606.17|4606.7|4606.3|4606.7|4606.3|4606.45|4606.05|77
1648663670000|2022-03-30 18:07:50|4607.2|4606.8|4606.95|4606.55|4607.2|4606.8|4606.7|4606.3|106
1648663680000|2022-03-30 18:08:00|4607.07|4606.67|4607.2|4606.8|4607.7|4607.3|4606.95|4606.55|146
1648663690000|2022-03-30 18:08:10|4606.95|4606.55|4606.7|4606.3|4606.95|4606.55|4606.7|4606.3|94
1648663700000|2022-03-30 18:08:20|4606.95|4606.55|4607.45|4607.05|4607.45|4607.05|4606.95|4606.55|176
1648663710000|2022-03-30 18:08:30|4607.7|4607.3|4607.45|4607.05|4607.95|4607.55|4607.45|4607.05|261
1648663720000|2022-03-30 18:08:40|4607.2|4606.8|4607.7|4607.3|4607.7|4607.3|4607.2|4606.8|136
1648663730000|2022-03-30 18:08:50|4607.45|4607.05|4608.45|4608.05|4608.45|4608.05|4607.45|4607.05|201
1648663740000|2022-03-30 18:09:00|4608.7|4608.3|4608.7|4608.3|4608.95|4608.55|4608.2|4607.8|376
1648663750000|2022-03-30 18:09:10|4608.82|4608.42|4608.95|4608.55|4608.95|4608.55|4608.45|4608.05|522
1648663760000|2022-03-30 18:09:20|4609.2|4608.8|4608.95|4608.55|4609.2|4608.8|4608.95|4608.55|212
1648663770000|2022-03-30 18:09:30|4608.7|4608.3|4609.07|4608.67|4609.2|4608.8|4608.7|4608.3|116
1648663780000|2022-03-30 18:09:40|4609.2|4608.8|4608.57|4608.17|4609.2|4608.8|4608.2|4607.8|336
1648663790000|2022-03-30 18:09:50|4608.45|4608.05|4608.7|4608.3|4608.7|4608.3|4608.45|4608.05|54
1648663800000|2022-03-30 18:10:00|4608.45|4608.05|4608.95|4608.55|4608.95|4608.55|4608.2|4607.8|199
1648663810000|2022-03-30 18:10:10|4609.07|4608.67|4608.7|4608.3|4609.2|4608.8|4608.45|4608.05|208
1648663820000|2022-03-30 18:10:20|4608.57|4608.17|4608.2|4607.8|4608.82|4608.42|4608.2|4607.8|132
1648663830000|2022-03-30 18:10:30|4608.45|4608.05|4608.7|4608.3|4608.7|4608.3|4608.2|4607.8|147
1648663840000|2022-03-30 18:10:40|4608.95|4608.55|4608.95|4608.55|4609.2|4608.8|4608.7|4608.3|221
1648663850000|2022-03-30 18:10:50|4609.2|4608.8|4609.2|4608.8|4609.2|4608.8|4608.95|4608.55|149
1648663860000|2022-03-30 18:11:00|4608.7|4608.3|4608.45|4608.05|4608.7|4608.3|4608.45|4608.05|124
1648663870000|2022-03-30 18:11:10|4608.7|4608.3|4608.32|4607.92|4608.7|4608.3|4608.2|4607.8|154
1648663880000|2022-03-30 18:11:20|4608.2|4607.8|4608.2|4607.8|4608.2|4607.8|4607.95|4607.55|175
1648663890000|2022-03-30 18:11:30|4608.07|4607.67|4607.7|4607.3|4608.07|4607.67|4607.45|4607.05|221
1648663900000|2022-03-30 18:11:40|4607.82|4607.42|4606.95|4606.55|4607.82|4607.42|4606.95|4606.55|237
1648663910000|2022-03-30 18:11:50|4607.2|4606.8|4607.95|4607.55|4607.95|4607.55|4607.2|4606.8|179
1648663920000|2022-03-30 18:12:00|4608.45|4608.05|4608.2|4607.8|4608.7|4608.3|4608.2|4607.8|302
1648663930000|2022-03-30 18:12:10|4607.7|4607.3|4607.7|4607.3|4607.95|4607.55|4607.7|4607.3|207
1648663940000|2022-03-30 18:12:20|4607.45|4607.05|4607.7|4607.3|4607.7|4607.3|4607.2|4606.8|109
1648663950000|2022-03-30 18:12:30|4607.95|4607.55|4608.45|4608.05|4608.45|4608.05|4607.95|4607.55|117
1648663960000|2022-03-30 18:12:40|4608.2|4607.8|4607.7|4607.3|4608.2|4607.8|4607.7|4607.3|63
1648663970000|2022-03-30 18:12:50|4607.95|4607.55|4607.95|4607.55|4607.95|4607.55|4607.7|4607.3|87
1648663980000|2022-03-30 18:13:00|4607.7|4607.3|4607.82|4607.42|4607.95|4607.55|4607.45|4607.05|169
1648663990000|2022-03-30 18:13:10|4607.7|4607.3|4608.2|4607.8|4608.57|4608.17|4607.7|4607.3|90
1648664000000|2022-03-30 18:13:20|4608.45|4608.05|4608.2|4607.8|4608.45|4608.05|4608.2|4607.8|151
1648664010000|2022-03-30 18:13:30|4607.95|4607.55|4607.95|4607.55|4608.2|4607.8|4607.7|4607.3|71
1648664020000|2022-03-30 18:13:40|4608.2|4607.8|4608.2|4607.8|4608.2|4607.8|4608.07|4607.67|74
1648664030000|2022-03-30 18:13:50|4608.07|4607.67|4608.2|4607.8|4608.2|4607.8|4607.95|4607.55|54
1648664040000|2022-03-30 18:14:00|4608.45|4608.05|4608.45|4608.05|4608.45|4608.05|4608.2|4607.8|73
1648664050000|2022-03-30 18:14:10|4608.2|4607.8|4607.7|4607.3|4608.2|4607.8|4607.7|4607.3|126
1648664060000|2022-03-30 18:14:20|4607.45|4607.05|4607.7|4607.3|4608.2|4607.8|4607.45|4607.05|217
1648664070000|2022-03-30 18:14:30|4607.45|4607.05|4607.95|4607.55|4607.95|4607.55|4607.45|4607.05|79
1648664080000|2022-03-30 18:14:40|4608.07|4607.67|4608.2|4607.8|4608.45|4608.05|4607.95|4607.55|68
1648664090000|2022-03-30 18:14:50|4607.95|4607.55|4607.95|4607.55|4607.95|4607.55|4607.95|4607.55|109
1648664100000|2022-03-30 18:15:00|4608.2|4607.8|4607.45|4607.05|4608.2|4607.8|4607.45|4607.05|252
1648664110000|2022-03-30 18:15:10|4607.2|4606.8|4606.95|4606.55|4607.45|4607.05|4606.95|4606.55|250
1648664120000|2022-03-30 18:15:20|4607.2|4606.8|4606.7|4606.3|4607.2|4606.8|4606.7|4606.3|268
1648664130000|2022-03-30 18:15:30|4606.45|4606.05|4605.95|4605.55|4606.45|4606.05|4605.95|4605.55|443
1648664140000|2022-03-30 18:15:40|4606.07|4605.67|4605.7|4605.3|4606.2|4605.8|4605.7|4605.3|217
1648664150000|2022-03-30 18:15:50|4605.95|4605.55|4605.95|4605.55|4606.2|4605.8|4605.82|4605.42|95
1648664160000|2022-03-30 18:16:00|4605.7|4605.3|4606.2|4605.8|4606.2|4605.8|4605.45|4605.05|295
1648664170000|2022-03-30 18:16:10|4605.95|4605.55|4605.7|4605.3|4605.95|4605.55|4605.45|4605.05|144
1648664180000|2022-03-30 18:16:20|4605.95|4605.55|4605.7|4605.3|4605.95|4605.55|4605.7|4605.3|246
1648664190000|2022-03-30 18:16:30|4605.45|4605.05|4605.7|4605.3|4605.95|4605.55|4605.2|4604.8|214
1648664200000|2022-03-30 18:16:40|4605.45|4605.05|4604.7|4604.3|4605.45|4605.05|4604.45|4604.05|312
1648664210000|2022-03-30 18:16:50|4604.82|4604.42|4604.45|4604.05|4604.95|4604.55|4604.45|4604.05|271
1648664220000|2022-03-30 18:17:00|4604.7|4604.3|4604.7|4604.3|4604.95|4604.55|4604.45|4604.05|269
1648664230000|2022-03-30 18:17:10|4604.95|4604.55|4604.7|4604.3|4604.95|4604.55|4604.7|4604.3|128
1648664240000|2022-03-30 18:17:20|4604.95|4604.55|4603.95|4603.55|4604.95|4604.55|4603.45|4603.05|281
1648664250000|2022-03-30 18:17:30|4603.82|4603.42|4603.2|4602.8|4603.82|4603.42|4603.2|4602.8|451
1648664260000|2022-03-30 18:17:40|4603.45|4603.05|4603.7|4603.3|4604.2|4603.8|4603.45|4603.05|502
1648664270000|2022-03-30 18:17:50|4603.57|4603.17|4603.45|4603.05|4603.7|4603.3|4603.32|4602.92|169
1648664280000|2022-03-30 18:18:00|4603.2|4602.8|4602.7|4602.3|4603.2|4602.8|4602.7|4602.3|294
1648664290000|2022-03-30 18:18:10|4602.45|4602.05|4603.2|4602.8|4603.2|4602.8|4602.45|4602.05|390
1648664300000|2022-03-30 18:18:20|4602.95|4602.55|4602.7|4602.3|4603.2|4602.8|4602.7|4602.3|125
1648664310000|2022-03-30 18:18:30|4602.45|4602.05|4602.95|4602.55|4602.95|4602.55|4602.45|4602.05|102
1648664320000|2022-03-30 18:18:40|4602.82|4602.42|4603.95|4603.55|4603.95|4603.55|4602.82|4602.42|256
1648664330000|2022-03-30 18:18:50|4604.2|4603.8|4603.7|4603.3|4604.2|4603.8|4603.7|4603.3|285
1648664340000|2022-03-30 18:19:00|4603.57|4603.17|4603.95|4603.55|4603.95|4603.55|4603.57|4603.17|124
1648664350000|2022-03-30 18:19:10|4604.2|4603.8|4604.2|4603.8|4604.2|4603.8|4603.82|4603.42|105
1648664360000|2022-03-30 18:19:20|4604.45|4604.05|4604.45|4604.05|4604.7|4604.3|4604.45|4604.05|188
1648664370000|2022-03-30 18:19:30|4604.7|4604.3|4603.7|4603.3|4604.7|4604.3|4603.7|4603.3|123
1648664380000|2022-03-30 18:19:40|4603.57|4603.17|4603.57|4603.17|4603.7|4603.3|4603.45|4603.05|112
1648664390000|2022-03-30 18:19:50|4603.7|4603.3|4603.7|4603.3|4603.7|4603.3|4603.2|4602.8|151
1648664400000|2022-03-30 18:20:00|4603.95|4603.55|4602.95|4602.55|4603.95|4603.55|4602.95|4602.55|258
1648664410000|2022-03-30 18:20:10|4602.7|4602.3|4603.45|4603.05|4603.95|4603.55|4602.7|4602.3|435
1648664420000|2022-03-30 18:20:20|4603.2|4602.8|4603.07|4602.67|4603.45|4603.05|4602.95|4602.55|149
1648664430000|2022-03-30 18:20:30|4602.95|4602.55|4602.7|4602.3|4603.07|4602.67|4602.45|4602.05|255
1648664440000|2022-03-30 18:20:40|4602.95|4602.55|4603.07|4602.67|4603.32|4602.92|4602.95|4602.55|199
1648664450000|2022-03-30 18:20:50|4602.95|4602.55|4602.95|4602.55|4603.2|4602.8|4602.82|4602.42|83
1648664460000|2022-03-30 18:21:00|4603.2|4602.8|4602.7|4602.3|4603.2|4602.8|4602.7|4602.3|218
1648664470000|2022-03-30 18:21:10|4602.57|4602.17|4602.45|4602.05|4602.7|4602.3|4602.45|4602.05|121
1648664480000|2022-03-30 18:21:20|4602.7|4602.3|4602.95|4602.55|4602.95|4602.55|4602.7|4602.3|173
1648664490000|2022-03-30 18:21:30|4603.2|4602.8|4603.45|4603.05|4603.45|4603.05|4603.2|4602.8|100
1648664500000|2022-03-30 18:21:40|4603.2|4602.8|4603.45|4603.05|4603.7|4603.3|4602.95|4602.55|387
1648664510000|2022-03-30 18:21:50|4603.7|4603.3|4603.45|4603.05|4603.95|4603.55|4603.32|4602.92|291
1648664520000|2022-03-30 18:22:00|4603.2|4602.8|4603.82|4603.42|4603.95|4603.55|4603.2|4602.8|135
1648664530000|2022-03-30 18:22:10|4603.7|4603.3|4603.45|4603.05|4603.95|4603.55|4603.45|4603.05|136
1648664540000|2022-03-30 18:22:20|4603.57|4603.17|4602.95|4602.55|4603.7|4603.3|4602.95|4602.55|126
1648664550000|2022-03-30 18:22:30|4603.07|4602.67|4602.82|4602.42|4603.45|4603.05|4602.7|4602.3|206
1648664560000|2022-03-30 18:22:40|4602.95|4602.55|4602.45|4602.05|4602.95|4602.55|4602.45|4602.05|104
1648664570000|2022-03-30 18:22:50|4602.7|4602.3|4602.7|4602.3|4602.7|4602.3|4602.45|4602.05|195
1648664580000|2022-03-30 18:23:00|4602.45|4602.05|4602.7|4602.3|4602.95|4602.55|4602.45|4602.05|232
1648664590000|2022-03-30 18:23:10|4602.45|4602.05|4602.7|4602.3|4602.95|4602.55|4602.45|4602.05|240
1648664600000|2022-03-30 18:23:20|4602.57|4602.17|4602.45|4602.05|4602.7|4602.3|4602.45|4602.05|108
1648664610000|2022-03-30 18:23:30|4602.7|4602.3|4603.2|4602.8|4603.2|4602.8|4602.7|4602.3|147
1648664620000|2022-03-30 18:23:40|4602.7|4602.3|4602.7|4602.3|4602.95|4602.55|4602.7|4602.3|295
1648664630000|2022-03-30 18:23:50|4602.95|4602.55|4602.7|4602.3|4603.07|4602.67|4602.57|4602.17|124
1648664640000|2022-03-30 18:24:00|4602.45|4602.05|4602.07|4601.67|4602.45|4602.05|4601.95|4601.55|281
1648664650000|2022-03-30 18:24:10|4602.2|4601.8|4602.45|4602.05|4602.45|4602.05|4601.95|4601.55|228
1648664660000|2022-03-30 18:24:20|4602.7|4602.3|4602.45|4602.05|4602.7|4602.3|4602.45|4602.05|122
1648664670000|2022-03-30 18:24:30|4602.2|4601.8|4602.45|4602.05|4602.45|4602.05|4602.2|4601.8|162
1648664680000|2022-03-30 18:24:40|4602.7|4602.3|4602.95|4602.55|4602.95|4602.55|4602.7|4602.3|268
1648664690000|2022-03-30 18:24:50|4603.2|4602.8|4603.45|4603.05|4603.7|4603.3|4603.2|4602.8|229
1648664700000|2022-03-30 18:25:00|4603.32|4602.92|4602.7|4602.3|4603.45|4603.05|4602.7|4602.3|300
1648664710000|2022-03-30 18:25:10|4602.95|4602.55|4603.95|4603.55|4603.95|4603.55|4602.7|4602.3|168
1648664720000|2022-03-30 18:25:20|4604.2|4603.8|4603.95|4603.55|4604.2|4603.8|4603.95|4603.55|283
1648664730000|2022-03-30 18:25:30|4604.2|4603.8|4604.45|4604.05|4604.7|4604.3|4603.95|4603.55|349
1648664740000|2022-03-30 18:25:40|4604.7|4604.3|4604.2|4603.8|4604.95|4604.55|4604.2|4603.8|280
1648664750000|2022-03-30 18:25:50|4603.95|4603.55|4604.2|4603.8|4604.7|4604.3|4603.95|4603.55|710
1648664760000|2022-03-30 18:26:00|4603.95|4603.55|4603.45|4603.05|4603.95|4603.55|4603.45|4603.05|237
1648664770000|2022-03-30 18:26:10|4603.7|4603.3|4602.95|4602.55|4603.7|4603.3|4602.95|4602.55|203
1648664780000|2022-03-30 18:26:20|4602.7|4602.3|4602.7|4602.3|4602.7|4602.3|4602.45|4602.05|129
1648664790000|2022-03-30 18:26:30|4602.95|4602.55|4602.95|4602.55|4603.2|4602.8|4602.95|4602.55|176
1648664800000|2022-03-30 18:26:40|4602.7|4602.3|4602.45|4602.05|4602.7|4602.3|4602.45|4602.05|241
1648664810000|2022-03-30 18:26:50|4602.2|4601.8|4602.2|4601.8|4602.7|4602.3|4602.2|4601.8|228
1648664820000|2022-03-30 18:27:00|4601.95|4601.55|4601.95|4601.55|4602.2|4601.8|4601.7|4601.3|258
1648664830000|2022-03-30 18:27:10|4602.2|4601.8|4602.45|4602.05|4602.45|4602.05|4602.2|4601.8|152
1648664840000|2022-03-30 18:27:20|4601.95|4601.55|4601.95|4601.55|4602.2|4601.8|4601.95|4601.55|385
1648664850000|2022-03-30 18:27:30|4601.7|4601.3|4601.2|4600.8|4601.95|4601.55|4601.2|4600.8|1111
1648664860000|2022-03-30 18:27:40|4601.45|4601.05|4600.95|4600.55|4601.7|4601.3|4600.95|4600.55|642
1648664870000|2022-03-30 18:27:50|4601.2|4600.8|4601.2|4600.8|4601.45|4601.05|4600.95|4600.55|378
1648664880000|2022-03-30 18:28:00|4601.45|4601.05|4601.45|4601.05|4601.7|4601.3|4601.2|4600.8|344
1648664890000|2022-03-30 18:28:10|4601.2|4600.8|4601.7|4601.3|4601.7|4601.3|4601.2|4600.8|523
1648664900000|2022-03-30 18:28:20|4601.95|4601.55|4601.7|4601.3|4602.2|4601.8|4601.7|4601.3|477
1648664910000|2022-03-30 18:28:30|4601.95|4601.55|4601.45|4601.05|4601.95|4601.55|4601.2|4600.8|294
1648664920000|2022-03-30 18:28:40|4601.2|4600.8|4601.2|4600.8|4601.45|4601.05|4601.2|4600.8|82
1648664930000|2022-03-30 18:28:50|4601.45|4601.05|4601.45|4601.05|4601.7|4601.3|4601.45|4601.05|229
1648664940000|2022-03-30 18:29:00|4601.2|4600.8|4601.45|4601.05|4601.45|4601.05|4601.2|4600.8|215
1648664950000|2022-03-30 18:29:10|4601.7|4601.3|4601.95|4601.55|4602.2|4601.8|4601.45|4601.05|196
1648664960000|2022-03-30 18:29:20|4602.2|4601.8|4602.2|4601.8|4602.2|4601.8|4601.95|4601.55|152
1648664970000|2022-03-30 18:29:30|4601.95|4601.55|4602.95|4602.55|4603.2|4602.8|4601.95|4601.55|398
1648664980000|2022-03-30 18:29:40|4602.7|4602.3|4602.45|4602.05|4602.95|4602.55|4602.45|4602.05|178
1648664990000|2022-03-30 18:29:50|4602.7|4602.3|4602.2|4601.8|4602.7|4602.3|4602.2|4601.8|308
1648665000000|2022-03-30 18:30:00|4601.95|4601.55|4601.2|4600.8|4601.95|4601.55|4601.2|4600.8|379
1648665010000|2022-03-30 18:30:10|4601.45|4601.05|4601.2|4600.8|4601.45|4601.05|4601.2|4600.8|203
1648665020000|2022-03-30 18:30:20|4601.45|4601.05|4601.7|4601.3|4601.95|4601.55|4601.45|4601.05|303
1648665030000|2022-03-30 18:30:30|4601.82|4601.42|4602.7|4602.3|4602.7|4602.3|4601.7|4601.3|165
1648665040000|2022-03-30 18:30:40|4602.95|4602.55|4603.2|4602.8|4603.45|4603.05|4602.95|4602.55|249
1648665050000|2022-03-30 18:30:50|4603.45|4603.05|4603.7|4603.3|4603.7|4603.3|4603.45|4603.05|284
1648665060000|2022-03-30 18:31:00|4604.2|4603.8|4604.45|4604.05|4604.7|4604.3|4603.95|4603.55|413
1648665070000|2022-03-30 18:31:10|4604.7|4604.3|4604.45|4604.05|4604.7|4604.3|4604.32|4603.92|179
1648665080000|2022-03-30 18:31:20|4604.7|4604.3|4604.95|4604.55|4605.7|4605.3|4604.45|4604.05|625
1648665090000|2022-03-30 18:31:30|4605.2|4604.8|4604.95|4604.55|4605.2|4604.8|4604.82|4604.42|280
1648665100000|2022-03-30 18:31:40|4604.7|4604.3|4604.45|4604.05|4604.82|4604.42|4604.45|4604.05|294
1648665110000|2022-03-30 18:31:50|4604.7|4604.3|4604.45|4604.05|4604.7|4604.3|4604.45|4604.05|205
1648665120000|2022-03-30 18:32:00|4604.2|4603.8|4603.7|4603.3|4604.45|4604.05|4603.45|4603.05|344
1648665130000|2022-03-30 18:32:10|4603.45|4603.05|4603.95|4603.55|4603.95|4603.55|4603.45|4603.05|221
1648665140000|2022-03-30 18:32:20|4604.2|4603.8|4603.95|4603.55|4604.2|4603.8|4603.95|4603.55|87
1648665150000|2022-03-30 18:32:30|4603.7|4603.3|4603.95|4603.55|4603.95|4603.55|4603.7|4603.3|160
1648665160000|2022-03-30 18:32:40|4603.7|4603.3|4604.7|4604.3|4604.95|4604.55|4603.7|4603.3|323
1648665170000|2022-03-30 18:32:50|4604.82|4604.42|4604.7|4604.3|4604.95|4604.55|4604.45|4604.05|240
1648665180000|2022-03-30 18:33:00|4604.45|4604.05|4604.2|4603.8|4604.45|4604.05|4603.95|4603.55|119
1648665190000|2022-03-30 18:33:10|4604.45|4604.05|4604.2|4603.8|4604.45|4604.05|4604.2|4603.8|96
1648665200000|2022-03-30 18:33:20|4603.95|4603.55|4604.07|4603.67|4604.07|4603.67|4603.95|4603.55|69
1648665210000|2022-03-30 18:33:30|4603.95|4603.55|4604.2|4603.8|4604.45|4604.05|4603.95|4603.55|166
1648665220000|2022-03-30 18:33:40|||||||||75
1648665230000|2022-03-30 18:33:50|4603.95|4603.55|4604.2|4603.8|4604.2|4603.8|4603.95|4603.55|114
1648665240000|2022-03-30 18:34:00|4604.45|4604.05|4604.2|4603.8|4604.45|4604.05|4604.2|4603.8|320
1648665250000|2022-03-30 18:34:10|4603.95|4603.55|4603.95|4603.55|4604.2|4603.8|4603.95|4603.55|152
1648665260000|2022-03-30 18:34:20|4603.82|4603.42|4603.7|4603.3|4603.95|4603.55|4603.7|4603.3|212
1648665270000|2022-03-30 18:34:30|4603.95|4603.55|4603.7|4603.3|4603.95|4603.55|4603.45|4603.05|192
1648665280000|2022-03-30 18:34:40|4603.57|4603.17|4603.95|4603.55|4603.95|4603.55|4603.45|4603.05|58
1648665290000|2022-03-30 18:34:50|4604.2|4603.8|4603.7|4603.3|4604.2|4603.8|4603.7|4603.3|246
1648665300000|2022-03-30 18:35:00|4603.95|4603.55|4603.7|4603.3|4603.95|4603.55|4603.7|4603.3|118
1648665310000|2022-03-30 18:35:10|4603.95|4603.55|4603.95|4603.55|4604.45|4604.05|4603.95|4603.55|298
1648665320000|2022-03-30 18:35:20|4604.2|4603.8|4603.45|4603.05|4604.2|4603.8|4603.45|4603.05|237
1648665330000|2022-03-30 18:35:30|4603.7|4603.3|4603.7|4603.3|4603.95|4603.55|4603.45|4603.05|241
1648665340000|2022-03-30 18:35:40|4603.95|4603.55|4604.7|4604.3|4605.2|4604.8|4603.95|4603.55|1746
1648665350000|2022-03-30 18:35:50|4604.45|4604.05|4604.45|4604.05|4604.7|4604.3|4604.45|4604.05|293
1648665360000|2022-03-30 18:36:00|4604.7|4604.3|4604.7|4604.3|4604.82|4604.42|4604.45|4604.05|305
1648665370000|2022-03-30 18:36:10|4604.82|4604.42|4604.45|4604.05|4604.95|4604.55|4604.2|4603.8|559
1648665380000|2022-03-30 18:36:20|4604.2|4603.8|4604.45|4604.05|4604.45|4604.05|4604.2|4603.8|102
1648665390000|2022-03-30 18:36:30|4604.57|4604.17|4604.45|4604.05|4604.7|4604.3|4604.45|4604.05|71
1648665400000|2022-03-30 18:36:40|4604.32|4603.92|4604.2|4603.8|4604.45|4604.05|4604.2|4603.8|78
1648665410000|2022-03-30 18:36:50|4604.45|4604.05|4604.7|4604.3|4604.7|4604.3|4604.45|4604.05|109
1648665420000|2022-03-30 18:37:00|4604.95|4604.55|4604.95|4604.55|4604.95|4604.55|4604.7|4604.3|389
1648665430000|2022-03-30 18:37:10|4604.7|4604.3|4604.45|4604.05|4604.95|4604.55|4604.2|4603.8|274
1648665440000|2022-03-30 18:37:20|4604.2|4603.8|4604.2|4603.8|4604.2|4603.8|4604.2|4603.8|95
1648665450000|2022-03-30 18:37:30|4604.45|4604.05|4604.7|4604.3|4604.7|4604.3|4604.45|4604.05|104
1648665460000|2022-03-30 18:37:40|4604.95|4604.55|4604.7|4604.3|4604.95|4604.55|4604.7|4604.3|185
1648665470000|2022-03-30 18:37:50|4604.95|4604.55|4604.95|4604.55|4604.95|4604.55|4604.7|4604.3|131
1648665480000|2022-03-30 18:38:00|4605.07|4604.67|4605.7|4605.3|4605.7|4605.3|4605.07|4604.67|269
1648665490000|2022-03-30 18:38:10|4605.45|4605.05|4605.45|4605.05|4605.45|4605.05|4605.45|4605.05|220
1648665500000|2022-03-30 18:38:20|4605.2|4604.8|4605.2|4604.8|4605.2|4604.8|4604.95|4604.55|246
1648665510000|2022-03-30 18:38:30|4605.45|4605.05|4605.45|4605.05|4605.7|4605.3|4605.2|4604.8|202
1648665520000|2022-03-30 18:38:40|4605.2|4604.8|4605.7|4605.3|4605.7|4605.3|4605.2|4604.8|149
1648665530000|2022-03-30 18:38:50|4605.95|4605.55|4606.2|4605.8|4606.2|4605.8|4605.7|4605.3|221
1648665540000|2022-03-30 18:39:00|4605.95|4605.55|4605.7|4605.3|4606.2|4605.8|4605.7|4605.3|273
1648665550000|2022-03-30 18:39:10|4605.45|4605.05|4605.2|4604.8|4605.45|4605.05|4605.2|4604.8|190
1648665560000|2022-03-30 18:39:20|4605.45|4605.05|4605.45|4605.05|4605.7|4605.3|4605.2|4604.8|124
1648665570000|2022-03-30 18:39:30|4605.2|4604.8|4605.2|4604.8|4605.2|4604.8|4605.2|4604.8|87
1648665580000|2022-03-30 18:39:40|4605.45|4605.05|4604.7|4604.3|4605.45|4605.05|4604.7|4604.3|169
1648665590000|2022-03-30 18:39:50|4604.45|4604.05|4604.7|4604.3|4604.95|4604.55|4604.45|4604.05|203
1648665600000|2022-03-30 18:40:00|4604.57|4604.17|4604.2|4603.8|4604.57|4604.17|4604.2|4603.8|180
1648665610000|2022-03-30 18:40:10|4603.95|4603.55|4604.7|4604.3|4604.7|4604.3|4603.95|4603.55|340
1648665620000|2022-03-30 18:40:20|4604.95|4604.55|4604.2|4603.8|4604.95|4604.55|4603.95|4603.55|187
1648665630000|2022-03-30 18:40:30|4604.07|4603.67|4603.95|4603.55|4604.07|4603.67|4603.7|4603.3|127
1648665640000|2022-03-30 18:40:40|4603.7|4603.3|4603.7|4603.3|4603.95|4603.55|4603.7|4603.3|137
1648665650000|2022-03-30 18:40:50|4603.45|4603.05|4603.7|4603.3|4603.7|4603.3|4603.45|4603.05|77
1648665660000|2022-03-30 18:41:00|4603.57|4603.17|4603.2|4602.8|4603.57|4603.17|4602.7|4602.3|406
1648665670000|2022-03-30 18:41:10|4602.95|4602.55|4602.95|4602.55|4603.2|4602.8|4602.95|4602.55|185
1648665680000|2022-03-30 18:41:20|4602.45|4602.05|4601.95|4601.55|4602.45|4602.05|4601.95|4601.55|491
1648665690000|2022-03-30 18:41:30|4601.7|4601.3|4601.45|4601.05|4602.2|4601.8|4601.45|4601.05|423
1648665700000|2022-03-30 18:41:40|4601.2|4600.8|4600.95|4600.55|4601.45|4601.05|4600.95|4600.55|411
1648665710000|2022-03-30 18:41:50|4601.2|4600.8|4601.2|4600.8|4601.2|4600.8|4600.95|4600.55|346
1648665720000|2022-03-30 18:42:00|4600.95|4600.55|4600.7|4600.3|4600.95|4600.55|4600.45|4600.05|714
1648665730000|2022-03-30 18:42:10|4600.45|4600.05|4600.45|4600.05|4600.7|4600.3|4600.45|4600.05|230
1648665740000|2022-03-30 18:42:20|4600.2|4599.8|4600.2|4599.8|4600.2|4599.8|4600.2|4599.8|349
1648665750000|2022-03-30 18:42:30|4599.95|4599.55|4600.2|4599.8|4600.2|4599.8|4599.95|4599.55|1508
1648665760000|2022-03-30 18:42:40|4599.95|4599.55|4599.7|4599.3|4599.95|4599.55|4599.7|4599.3|437
1648665770000|2022-03-30 18:42:50|4599.45|4599.05|4599.45|4599.05|4599.7|4599.3|4599.45|4599.05|398
1648665780000|2022-03-30 18:43:00|4599.95|4599.55|4599.45|4599.05|4599.95|4599.55|4599.45|4599.05|320
1648665790000|2022-03-30 18:43:10|||||||||125
1648665800000|2022-03-30 18:43:20|4599.7|4599.3|4599.7|4599.3|4599.7|4599.3|4599.45|4599.05|272
1648665810000|2022-03-30 18:43:30|4599.95|4599.55|4599.7|4599.3|4600.2|4599.8|4599.7|4599.3|484
1648665820000|2022-03-30 18:43:40|4599.95|4599.55|4599.45|4599.05|4599.95|4599.55|4599.45|4599.05|129
1648665830000|2022-03-30 18:43:50|4599.7|4599.3|4599.95|4599.55|4600.2|4599.8|4599.7|4599.3|180
1648665840000|2022-03-30 18:44:00|4599.45|4599.05|4598.95|4598.55|4599.7|4599.3|4598.95|4598.55|852
1648665850000|2022-03-30 18:44:10|4598.7|4598.3|4598.95|4598.55|4598.95|4598.55|4598.7|4598.3|358
1648665860000|2022-03-30 18:44:20|4599.2|4598.8|4599.45|4599.05|4599.45|4599.05|4598.95|4598.55|276
1648665870000|2022-03-30 18:44:30|4599.7|4599.3|4599.7|4599.3|4599.7|4599.3|4599.7|4599.3|175
1648665880000|2022-03-30 18:44:40|4599.95|4599.55|4599.7|4599.3|4599.95|4599.55|4599.45|4599.05|148
1648665890000|2022-03-30 18:44:50|4599.95|4599.55|4599.7|4599.3|4599.95|4599.55|4599.7|4599.3|148
1648665900000|2022-03-30 18:45:00|4599.45|4599.05|4599.45|4599.05|4599.7|4599.3|4599.45|4599.05|193
1648665910000|2022-03-30 18:45:10|||||||||156
1648665920000|2022-03-30 18:45:20|4599.7|4599.3|4599.7|4599.3|4599.7|4599.3|4599.7|4599.3|161
1648665930000|2022-03-30 18:45:30|4599.95|4599.55|4599.7|4599.3|4599.95|4599.55|4599.7|4599.3|211
1648665940000|2022-03-30 18:45:40|4599.45|4599.05|4598.2|4597.8|4599.45|4599.05|4598.2|4597.8|579
1648665950000|2022-03-30 18:45:50|4598.45|4598.05|4598.45|4598.05|4598.45|4598.05|4598.2|4597.8|382
1648665960000|2022-03-30 18:46:00|4598.7|4598.3|4598.7|4598.3|4598.95|4598.55|4598.45|4598.05|508
1648665970000|2022-03-30 18:46:10|4598.45|4598.05|4598.2|4597.8|4598.45|4598.05|4598.2|4597.8|137
1648665980000|2022-03-30 18:46:20|4598.45|4598.05|4598.45|4598.05|4598.45|4598.05|4598.45|4598.05|116
1648665990000|2022-03-30 18:46:30|4598.2|4597.8|4597.95|4597.55|4598.2|4597.8|4597.95|4597.55|297
1648666000000|2022-03-30 18:46:40|4598.2|4597.8|4597.95|4597.55|4598.2|4597.8|4597.95|4597.55|348
1648666010000|2022-03-30 18:46:50|4598.2|4597.8|4598.45|4598.05|4598.7|4598.3|4598.2|4597.8|327
1648666020000|2022-03-30 18:47:00|4598.2|4597.8|4598.2|4597.8|4598.2|4597.8|4598.2|4597.8|221
1648666030000|2022-03-30 18:47:10|4597.95|4597.55|4597.95|4597.55|4598.2|4597.8|4597.95|4597.55|234
1648666040000|2022-03-30 18:47:20|4597.7|4597.3|4597.45|4597.05|4597.7|4597.3|4597.45|4597.05|586
1648666050000|2022-03-30 18:47:30|4597.2|4596.8|4597.2|4596.8|4597.2|4596.8|4597.2|4596.8|260
1648666060000|2022-03-30 18:47:40|||||||||318
1648666070000|2022-03-30 18:47:50|4597.45|4597.05|4597.32|4596.92|4597.45|4597.05|4597.2|4596.8|282
1648666080000|2022-03-30 18:48:00|4597.45|4597.05|4597.2|4596.8|4598.2|4597.8|4597.2|4596.8|363
1648666090000|2022-03-30 18:48:10|4597.45|4597.05|4597.7|4597.3|4597.7|4597.3|4597.45|4597.05|177
1648666100000|2022-03-30 18:48:20|4597.45|4597.05|4597.7|4597.3|4597.7|4597.3|4597.45|4597.05|161
1648666110000|2022-03-30 18:48:30|4597.45|4597.05|4597.95|4597.55|4597.95|4597.55|4597.45|4597.05|147
1648666120000|2022-03-30 18:48:40|4598.07|4597.67|4598.45|4598.05|4598.45|4598.05|4597.95|4597.55|278
1648666130000|2022-03-30 18:48:50|4598.2|4597.8|4598.45|4598.05|4598.7|4598.3|4597.95|4597.55|267
1648666140000|2022-03-30 18:49:00|4598.7|4598.3|4598.95|4598.55|4599.2|4598.8|4598.7|4598.3|239
1648666150000|2022-03-30 18:49:10|4598.7|4598.3|4598.82|4598.42|4598.95|4598.55|4598.7|4598.3|448
1648666160000|2022-03-30 18:49:20|4598.7|4598.3|4599.45|4599.05|4599.45|4599.05|4598.7|4598.3|336
1648666170000|2022-03-30 18:49:30|4599.2|4598.8|4599.7|4599.3|4599.7|4599.3|4599.2|4598.8|335
1648666180000|2022-03-30 18:49:40|4599.45|4599.05|4598.7|4598.3|4599.45|4599.05|4598.7|4598.3|596
1648666190000|2022-03-30 18:49:50|4598.95|4598.55|4598.45|4598.05|4598.95|4598.55|4598.45|4598.05|245
1648666200000|2022-03-30 18:50:00|4598.7|4598.3|4597.95|4597.55|4598.7|4598.3|4597.95|4597.55|224
1648666210000|2022-03-30 18:50:10|4598.2|4597.8|4598.2|4597.8|4598.32|4597.92|4598.2|4597.8|116
1648666220000|2022-03-30 18:50:20|4598.45|4598.05|4599.45|4599.05|4599.45|4599.05|4598.45|4598.05|278
1648666230000|2022-03-30 18:50:30|4599.2|4598.8|4599.2|4598.8|4599.7|4599.3|4598.95|4598.55|283
1648666240000|2022-03-30 18:50:40|4599.45|4599.05|4599.2|4598.8|4599.45|4599.05|4598.95|4598.55|214
1648666250000|2022-03-30 18:50:50|4599.45|4599.05|4599.45|4599.05|4599.7|4599.3|4599.45|4599.05|113
1648666260000|2022-03-30 18:51:00|4599.2|4598.8|4599.2|4598.8|4599.45|4599.05|4599.2|4598.8|151
1648666270000|2022-03-30 18:51:10|4598.7|4598.3|4598.95|4598.55|4599.2|4598.8|4598.7|4598.3|245
1648666280000|2022-03-30 18:51:20|4598.7|4598.3|4598.45|4598.05|4598.7|4598.3|4598.2|4597.8|252
1648666290000|2022-03-30 18:51:30|4598.2|4597.8|4598.2|4597.8|4598.2|4597.8|4598.2|4597.8|77
1648666300000|2022-03-30 18:51:40|4597.95|4597.55|4597.45|4597.05|4597.95|4597.55|4597.2|4596.8|601
1648666310000|2022-03-30 18:51:50|4597.7|4597.3|4597.95|4597.55|4597.95|4597.55|4597.7|4597.3|198
1648666320000|2022-03-30 18:52:00|4597.7|4597.3|4597.2|4596.8|4597.7|4597.3|4597.2|4596.8|310
1648666330000|2022-03-30 18:52:10|4596.95|4596.55|4596.7|4596.3|4596.95|4596.55|4596.7|4596.3|523
1648666340000|2022-03-30 18:52:20|4596.82|4596.42|4596.95|4596.55|4596.95|4596.55|4596.82|4596.42|223
1648666350000|2022-03-30 18:52:30|4597.2|4596.8|4597.32|4596.92|4597.45|4597.05|4597.2|4596.8|373
1648666360000|2022-03-30 18:52:40|4597.2|4596.8|4597.45|4597.05|4597.7|4597.3|4597.2|4596.8|194
1648666370000|2022-03-30 18:52:50|4597.57|4597.17|4597.2|4596.8|4597.7|4597.3|4597.2|4596.8|157
1648666380000|2022-03-30 18:53:00|4596.95|4596.55|4596.95|4596.55|4597.2|4596.8|4596.7|4596.3|147
1648666390000|2022-03-30 18:53:10|4596.7|4596.3|4596.7|4596.3|4596.95|4596.55|4596.7|4596.3|64
1648666400000|2022-03-30 18:53:20|||||||||14
1648666410000|2022-03-30 18:53:30|4596.95|4596.55|4596.95|4596.55|4596.95|4596.55|4596.7|4596.3|94
1648666420000|2022-03-30 18:53:40|4596.7|4596.3|4596.95|4596.55|4596.95|4596.55|4596.7|4596.3|123
1648666430000|2022-03-30 18:53:50|4596.7|4596.3|4596.95|4596.55|4596.95|4596.55|4596.7|4596.3|125
1648666440000|2022-03-30 18:54:00|4596.7|4596.3|4596.95|4596.55|4597.2|4596.8|4596.7|4596.3|433
1648666450000|2022-03-30 18:54:10|4596.7|4596.3|4596.45|4596.05|4596.95|4596.55|4596.45|4596.05|319
1648666460000|2022-03-30 18:54:20|4596.57|4596.17|4596.7|4596.3|4596.95|4596.55|4596.45|4596.05|437
1648666470000|2022-03-30 18:54:30|4596.95|4596.55|4597.45|4597.05|4597.45|4597.05|4596.95|4596.55|158
1648666480000|2022-03-30 18:54:40|4597.2|4596.8|4597.2|4596.8|4597.2|4596.8|4597.2|4596.8|150
1648666490000|2022-03-30 18:54:50|4596.95|4596.55|4597.45|4597.05|4597.45|4597.05|4596.95|4596.55|190
1648666500000|2022-03-30 18:55:00|4597.7|4597.3|4597.45|4597.05|4597.7|4597.3|4597.45|4597.05|232
1648666510000|2022-03-30 18:55:10|4597.7|4597.3|4598.45|4598.05|4598.45|4598.05|4597.45|4597.05|233
1648666520000|2022-03-30 18:55:20|4598.2|4597.8|4598.45|4598.05|4598.7|4598.3|4598.2|4597.8|347
1648666530000|2022-03-30 18:55:30|4598.7|4598.3|4599.7|4599.3|4599.95|4599.55|4598.7|4598.3|592
1648666540000|2022-03-30 18:55:40|4599.95|4599.55|4599.7|4599.3|4599.95|4599.55|4599.2|4598.8|364
1648666550000|2022-03-30 18:55:50|4599.95|4599.55|4599.95|4599.55|4599.95|4599.55|4599.7|4599.3|412
1648666560000|2022-03-30 18:56:00|4600.2|4599.8|4600.2|4599.8|4600.2|4599.8|4599.95|4599.55|275
1648666570000|2022-03-30 18:56:10|4599.95|4599.55|4599.7|4599.3|4600.2|4599.8|4599.7|4599.3|455
1648666580000|2022-03-30 18:56:20|4599.95|4599.55|4599.2|4598.8|4599.95|4599.55|4598.95|4598.55|261
1648666590000|2022-03-30 18:56:30|4599.45|4599.05|4598.95|4598.55|4599.7|4599.3|4598.95|4598.55|204
1648666600000|2022-03-30 18:56:40|4598.7|4598.3|4599.2|4598.8|4599.45|4599.05|4598.7|4598.3|227
1648666610000|2022-03-30 18:56:50|4598.95|4598.55|4598.45|4598.05|4598.95|4598.55|4598.2|4597.8|264
1648666620000|2022-03-30 18:57:00|4598.7|4598.3|4597.95|4597.55|4598.95|4598.55|4597.95|4597.55|211
1648666630000|2022-03-30 18:57:10|4598.2|4597.8|4597.7|4597.3|4598.2|4597.8|4597.7|4597.3|287
1648666640000|2022-03-30 18:57:20|4597.45|4597.05|4596.95|4596.55|4597.45|4597.05|4596.95|4596.55|199
1648666650000|2022-03-30 18:57:30|4596.7|4596.3|4596.95|4596.55|4597.2|4596.8|4596.7|4596.3|640
1648666660000|2022-03-30 18:57:40|4596.7|4596.3|4596.45|4596.05|4596.95|4596.55|4596.45|4596.05|407
1648666670000|2022-03-30 18:57:50|||||||||237
1648666680000|2022-03-30 18:58:00|4596.2|4595.8|4595.95|4595.55|4596.45|4596.05|4595.95|4595.55|978
1648666690000|2022-03-30 18:58:10|4596.2|4595.8|4595.95|4595.55|4596.2|4595.8|4595.45|4595.05|451
1648666700000|2022-03-30 18:58:20|4596.2|4595.8|4595.45|4595.05|4596.2|4595.8|4595.45|4595.05|837
1648666710000|2022-03-30 18:58:30|4594.95|4594.55|4594.7|4594.3|4595.2|4594.8|4594.7|4594.3|766
1648666720000|2022-03-30 18:58:40|4594.45|4594.05|4594.7|4594.3|4594.95|4594.55|4594.45|4594.05|641
1648666730000|2022-03-30 18:58:50|4594.95|4594.55|4594.82|4594.42|4594.95|4594.55|4594.7|4594.3|358
1648666740000|2022-03-30 18:59:00|4594.7|4594.3|4594.45|4594.05|4594.7|4594.3|4594.45|4594.05|433
1648666750000|2022-03-30 18:59:10|4594.7|4594.3|4595.2|4594.8|4595.45|4595.05|4594.7|4594.3|272
1648666760000|2022-03-30 18:59:20|4594.95|4594.55|4595.2|4594.8|4595.2|4594.8|4594.95|4594.55|143
1648666770000|2022-03-30 18:59:30|4595.45|4595.05|4595.45|4595.05|4595.95|4595.55|4595.45|4595.05|363
1648666780000|2022-03-30 18:59:40|4595.2|4594.8|4595.2|4594.8|4595.45|4595.05|4594.95|4594.55|330
1648666790000|2022-03-30 18:59:50|4595.32|4594.92|4595.45|4595.05|4595.45|4595.05|4595.2|4594.8|126
1648666800000|2022-03-30 19:00:00|4595.7|4595.3|4594.45|4594.05|4595.7|4595.3|4594.45|4594.05|553
1648666810000|2022-03-30 19:00:10|4594.7|4594.3|4595.2|4594.8|4595.2|4594.8|4594.7|4594.3|264
1648666820000|2022-03-30 19:00:20|4594.95|4594.55|4595.45|4595.05|4595.45|4595.05|4594.95|4594.55|407
1648666830000|2022-03-30 19:00:30|4595.2|4594.8|4595.95|4595.55|4596.2|4595.8|4595.2|4594.8|241
1648666840000|2022-03-30 19:00:40|4595.7|4595.3|4595.45|4595.05|4595.82|4595.42|4595.45|4595.05|228
1648666850000|2022-03-30 19:00:50|4595.2|4594.8|4595.2|4594.8|4595.2|4594.8|4595.2|4594.8|49
1648666860000|2022-03-30 19:01:00|4594.95|4594.55|4594.7|4594.3|4594.95|4594.55|4594.45|4594.05|264
1648666870000|2022-03-30 19:01:10|4594.95|4594.55|4594.32|4593.92|4595.2|4594.8|4594.2|4593.8|343
1648666880000|2022-03-30 19:01:20|4594.45|4594.05|4594.2|4593.8|4594.45|4594.05|4594.2|4593.8|139
1648666890000|2022-03-30 19:01:30|4594.32|4593.92|4594.7|4594.3|4594.95|4594.55|4594.32|4593.92|252
1648666900000|2022-03-30 19:01:40|4594.95|4594.55|4594.45|4594.05|4594.95|4594.55|4594.45|4594.05|241
1648666910000|2022-03-30 19:01:50|4594.7|4594.3|4595.2|4594.8|4595.2|4594.8|4594.7|4594.3|142
1648666920000|2022-03-30 19:02:00|4594.95|4594.55|4594.45|4594.05|4594.95|4594.55|4594.2|4593.8|610
1648666930000|2022-03-30 19:02:10|4594.2|4593.8|4594.2|4593.8|4594.2|4593.8|4594.2|4593.8|138
1648666940000|2022-03-30 19:02:20|4594.45|4594.05|4594.57|4594.17|4594.57|4594.17|4594.45|4594.05|321
1648666950000|2022-03-30 19:02:30|4594.7|4594.3|4594.95|4594.55|4594.95|4594.55|4594.7|4594.3|186
1648666960000|2022-03-30 19:02:40|4595.2|4594.8|4595.2|4594.8|4595.45|4595.05|4594.95|4594.55|297
1648666970000|2022-03-30 19:02:50|4594.82|4594.42|4595.45|4595.05|4595.7|4595.3|4594.82|4594.42|236
1648666980000|2022-03-30 19:03:00|4595.2|4594.8|4594.95|4594.55|4595.2|4594.8|4594.7|4594.3|250
1648666990000|2022-03-30 19:03:10|4594.7|4594.3|4594.95|4594.55|4595.2|4594.8|4594.45|4594.05|323
1648667000000|2022-03-30 19:03:20|4595.2|4594.8|4594.7|4594.3|4595.2|4594.8|4594.7|4594.3|305
1648667010000|2022-03-30 19:03:30|4594.45|4594.05|4594.7|4594.3|4594.7|4594.3|4594.45|4594.05|257
1648667020000|2022-03-30 19:03:40|4594.45|4594.05|4594.7|4594.3|4595.2|4594.8|4594.45|4594.05|451
1648667030000|2022-03-30 19:03:50|4594.95|4594.55|4594.45|4594.05|4594.95|4594.55|4594.45|4594.05|143
1648667040000|2022-03-30 19:04:00|4594.2|4593.8|4593.7|4593.3|4594.45|4594.05|4593.7|4593.3|435
1648667050000|2022-03-30 19:04:10|4593.45|4593.05|4593.7|4593.3|4593.7|4593.3|4593.45|4593.05|573
1648667060000|2022-03-30 19:04:20|4593.45|4593.05|4593.95|4593.55|4594.07|4593.67|4593.45|4593.05|308
1648667070000|2022-03-30 19:04:30|4593.7|4593.3|4593.45|4593.05|4593.7|4593.3|4593.45|4593.05|259
1648667080000|2022-03-30 19:04:40|4593.7|4593.3|4593.45|4593.05|4593.7|4593.3|4593.45|4593.05|350
1648667090000|2022-03-30 19:04:50|4593.57|4593.17|4593.57|4593.17|4593.95|4593.55|4593.45|4593.05|240
1648667100000|2022-03-30 19:05:00|4593.45|4593.05|4593.2|4592.8|4593.45|4593.05|4593.2|4592.8|348
1648667110000|2022-03-30 19:05:10|4592.95|4592.55|4593.7|4593.3|4593.95|4593.55|4592.95|4592.55|663
1648667120000|2022-03-30 19:05:20|4593.95|4593.55|4592.95|4592.55|4594.07|4593.67|4592.95|4592.55|495
1648667130000|2022-03-30 19:05:30|4593.2|4592.8|4592.95|4592.55|4593.2|4592.8|4592.95|4592.55|478
1648667140000|2022-03-30 19:05:40|4592.7|4592.3|4593.7|4593.3|4593.7|4593.3|4592.7|4592.3|886
1648667150000|2022-03-30 19:05:50|4593.95|4593.55|4594.2|4593.8|4594.2|4593.8|4593.7|4593.3|636
1648667160000|2022-03-30 19:06:00|4593.95|4593.55|4594.2|4593.8|4594.2|4593.8|4593.7|4593.3|331
1648667170000|2022-03-30 19:06:10|4594.07|4593.67|4593.95|4593.55|4594.2|4593.8|4593.7|4593.3|248
1648667180000|2022-03-30 19:06:20|4593.82|4593.42|4594.2|4593.8|4594.2|4593.8|4593.7|4593.3|103
1648667190000|2022-03-30 19:06:30|4594.45|4594.05|4594.45|4594.05|4594.45|4594.05|4594.45|4594.05|152
1648667200000|2022-03-30 19:06:40|4594.7|4594.3|4594.95|4594.55|4595.2|4594.8|4594.7|4594.3|287
1648667210000|2022-03-30 19:06:50|4595.2|4594.8|4594.7|4594.3|4595.2|4594.8|4594.7|4594.3|134
1648667220000|2022-03-30 19:07:00|4594.45|4594.05|4593.57|4593.17|4594.45|4594.05|4593.2|4592.8|530
1648667230000|2022-03-30 19:07:10|4593.45|4593.05|4593.45|4593.05|4593.7|4593.3|4593.45|4593.05|138
1648667240000|2022-03-30 19:07:20|4593.7|4593.3|4593.7|4593.3|4593.7|4593.3|4593.45|4593.05|183
1648667250000|2022-03-30 19:07:30|4594.2|4593.8|4593.95|4593.55|4594.45|4594.05|4593.95|4593.55|452
1648667260000|2022-03-30 19:07:40|4593.7|4593.3|4593.32|4592.92|4593.95|4593.55|4593.2|4592.8|230
1648667270000|2022-03-30 19:07:50|4593.2|4592.8|4593.45|4593.05|4593.45|4593.05|4593.2|4592.8|150
1648667280000|2022-03-30 19:08:00|4593.2|4592.8|4593.45|4593.05|4593.57|4593.17|4593.2|4592.8|177
1648667290000|2022-03-30 19:08:10|4593.32|4592.92|4592.95|4592.55|4593.45|4593.05|4592.95|4592.55|193
1648667300000|2022-03-30 19:08:20|4593.2|4592.8|4592.95|4592.55|4593.2|4592.8|4592.95|4592.55|179
1648667310000|2022-03-30 19:08:30|4592.7|4592.3|4593.2|4592.8|4593.45|4593.05|4592.7|4592.3|310
1648667320000|2022-03-30 19:08:40|4593.45|4593.05|4592.95|4592.55|4593.45|4593.05|4592.95|4592.55|149
1648667330000|2022-03-30 19:08:50|4592.7|4592.3|4592.7|4592.3|4592.82|4592.42|4592.45|4592.05|207
1648667340000|2022-03-30 19:09:00|4592.45|4592.05|4592.2|4591.8|4592.95|4592.55|4591.95|4591.55|878
1648667350000|2022-03-30 19:09:10|4591.95|4591.55|4592.2|4591.8|4592.45|4592.05|4591.95|4591.55|536
1648667360000|2022-03-30 19:09:20|4592.45|4592.05|4592.2|4591.8|4592.7|4592.3|4592.2|4591.8|629
1648667370000|2022-03-30 19:09:30|4592.32|4591.92|4592.45|4592.05|4592.45|4592.05|4592.2|4591.8|173
1648667380000|2022-03-30 19:09:40|4592.2|4591.8|4592.45|4592.05|4592.45|4592.05|4591.95|4591.55|191
1648667390000|2022-03-30 19:09:50|4592.7|4592.3|4592.7|4592.3|4592.7|4592.3|4592.7|4592.3|261
1648667400000|2022-03-30 19:10:00|4592.45|4592.05|4591.95|4591.55|4592.45|4592.05|4591.95|4591.55|279
1648667410000|2022-03-30 19:10:10|4591.7|4591.3|4591.7|4591.3|4591.95|4591.55|4591.7|4591.3|310
1648667420000|2022-03-30 19:10:20|4591.82|4591.42|4591.7|4591.3|4591.95|4591.55|4591.7|4591.3|297
1648667430000|2022-03-30 19:10:30|4591.95|4591.55|4592.95|4592.55|4592.95|4592.55|4591.95|4591.55|549
1648667440000|2022-03-30 19:10:40|4592.7|4592.3|4591.7|4591.3|4592.82|4592.42|4591.7|4591.3|277
1648667450000|2022-03-30 19:10:50|4591.95|4591.55|4591.95|4591.55|4591.95|4591.55|4591.95|4591.55|206
1648667460000|2022-03-30 19:11:00|||||||||42
1648667470000|2022-03-30 19:11:10|4591.82|4591.42|4591.7|4591.3|4592.2|4591.8|4591.7|4591.3|705
1648667480000|2022-03-30 19:11:20|4591.45|4591.05|4591.45|4591.05|4591.45|4591.05|4591.45|4591.05|563
1648667490000|2022-03-30 19:11:30|4591.2|4590.8|4590.7|4590.3|4591.2|4590.8|4590.45|4590.05|920
1648667500000|2022-03-30 19:11:40|4590.45|4590.05|4590.2|4589.8|4590.45|4590.05|4590.2|4589.8|606
1648667510000|2022-03-30 19:11:50|4589.95|4589.55|4590.2|4589.8|4590.7|4590.3|4589.95|4589.55|861
1648667520000|2022-03-30 19:12:00|4589.95|4589.55|4590.2|4589.8|4590.2|4589.8|4589.95|4589.55|726
1648667530000|2022-03-30 19:12:10|4590.45|4590.05|4590.95|4590.55|4590.95|4590.55|4590.2|4589.8|490
1648667540000|2022-03-30 19:12:20|4590.45|4590.05|4589.95|4589.55|4590.45|4590.05|4589.7|4589.3|437
1648667550000|2022-03-30 19:12:30|4589.7|4589.3|4589.95|4589.55|4590.2|4589.8|4589.7|4589.3|248
1648667560000|2022-03-30 19:12:40|4590.07|4589.67|4590.7|4590.3|4590.7|4590.3|4589.95|4589.55|456
1648667570000|2022-03-30 19:12:50|4590.45|4590.05|4590.7|4590.3|4590.95|4590.55|4590.2|4589.8|299
1648667580000|2022-03-30 19:13:00|4591.2|4590.8|4592.7|4592.3|4592.7|4592.3|4591.2|4590.8|735
1648667590000|2022-03-30 19:13:10|4593.2|4592.8|4593.32|4592.92|4593.95|4593.55|4593.2|4592.8|1093
1648667600000|2022-03-30 19:13:20|4593.2|4592.8|4592.7|4592.3|4593.45|4593.05|4592.7|4592.3|583
1648667610000|2022-03-30 19:13:30|4592.95|4592.55|4591.7|4591.3|4592.95|4592.55|4591.45|4591.05|502
1648667620000|2022-03-30 19:13:40|4591.95|4591.55|4591.95|4591.55|4592.2|4591.8|4591.45|4591.05|384
1648667630000|2022-03-30 19:13:50|4591.7|4591.3|4591.95|4591.55|4592.07|4591.67|4591.45|4591.05|276
1648667640000|2022-03-30 19:14:00|4591.7|4591.3|4591.45|4591.05|4591.7|4591.3|4591.32|4590.92|360
1648667650000|2022-03-30 19:14:10|4591.95|4591.55|4591.82|4591.42|4591.95|4591.55|4591.7|4591.3|204
1648667660000|2022-03-30 19:14:20|4591.95|4591.55|4591.7|4591.3|4591.95|4591.55|4591.45|4591.05|132
1648667670000|2022-03-30 19:14:30|4591.45|4591.05|4592.45|4592.05|4592.45|4592.05|4591.45|4591.05|330
1648667680000|2022-03-30 19:14:40|4592.7|4592.3|4592.95|4592.55|4592.95|4592.55|4592.45|4592.05|382
1648667690000|2022-03-30 19:14:50|4593.2|4592.8|4593.2|4592.8|4593.2|4592.8|4592.7|4592.3|359
1648667700000|2022-03-30 19:15:00|4592.95|4592.55|4592.95|4592.55|4593.7|4593.3|4592.7|4592.3|711
1648667710000|2022-03-30 19:15:10|4593.2|4592.8|4593.95|4593.55|4593.95|4593.55|4593.2|4592.8|523
1648667720000|2022-03-30 19:15:20|4593.7|4593.3|4593.7|4593.3|4594.32|4593.92|4593.45|4593.05|761
1648667730000|2022-03-30 19:15:30|4593.45|4593.05|4592.95|4592.55|4593.45|4593.05|4592.7|4592.3|455
1648667740000|2022-03-30 19:15:40|4592.82|4592.42|4593.2|4592.8|4593.45|4593.05|4592.7|4592.3|247
1648667750000|2022-03-30 19:15:50|4592.95|4592.55|4592.7|4592.3|4592.95|4592.55|4592.2|4591.8|285
1648667760000|2022-03-30 19:16:00|4592.45|4592.05|4591.95|4591.55|4592.45|4592.05|4591.95|4591.55|306
1648667770000|2022-03-30 19:16:10|4591.7|4591.3|4591.7|4591.3|4591.95|4591.55|4591.7|4591.3|155
1648667780000|2022-03-30 19:16:20|4591.45|4591.05|4591.2|4590.8|4591.7|4591.3|4591.2|4590.8|356
1648667790000|2022-03-30 19:16:30|4590.7|4590.3|4590.7|4590.3|4590.95|4590.55|4590.45|4590.05|440
1648667800000|2022-03-30 19:16:40|4590.95|4590.55|4590.2|4589.8|4590.95|4590.55|4589.95|4589.55|407
1648667810000|2022-03-30 19:16:50|4589.95|4589.55|4590.2|4589.8|4590.2|4589.8|4589.95|4589.55|466
1648667820000|2022-03-30 19:17:00|4589.95|4589.55|4589.7|4589.3|4589.95|4589.55|4589.7|4589.3|304
1648667830000|2022-03-30 19:17:10|4589.95|4589.55|4589.7|4589.3|4589.95|4589.55|4589.7|4589.3|222
1648667840000|2022-03-30 19:17:20|4589.2|4588.8|4589.45|4589.05|4589.45|4589.05|4588.95|4588.55|1306
1648667850000|2022-03-30 19:17:30|4589.2|4588.8|4589.2|4588.8|4589.7|4589.3|4589.2|4588.8|420
1648667860000|2022-03-30 19:17:40|4589.45|4589.05|4589.2|4588.8|4589.45|4589.05|4589.2|4588.8|283
1648667870000|2022-03-30 19:17:50|4588.95|4588.55|4588.95|4588.55|4589.2|4588.8|4588.95|4588.55|539
1648667880000|2022-03-30 19:18:00|4589.2|4588.8|4588.45|4588.05|4589.2|4588.8|4588.45|4588.05|435
1648667890000|2022-03-30 19:18:10|4588.2|4587.8|4587.7|4587.3|4588.2|4587.8|4587.7|4587.3|917
1648667900000|2022-03-30 19:18:20|4587.45|4587.05|4587.7|4587.3|4587.95|4587.55|4587.45|4587.05|481
1648667910000|2022-03-30 19:18:30|4587.45|4587.05|4588.2|4587.8|4588.2|4587.8|4587.45|4587.05|605
1648667920000|2022-03-30 19:18:40|4587.95|4587.55|4587.7|4587.3|4587.95|4587.55|4587.7|4587.3|339
1648667930000|2022-03-30 19:18:50|4587.45|4587.05|4587.7|4587.3|4587.7|4587.3|4587.45|4587.05|207
1648667940000|2022-03-30 19:19:00|4587.45|4587.05|4587.2|4586.8|4587.45|4587.05|4587.2|4586.8|599
1648667950000|2022-03-30 19:19:10|4586.95|4586.55|4586.95|4586.55|4586.95|4586.55|4586.7|4586.3|447
1648667960000|2022-03-30 19:19:20|4586.7|4586.3|4587.45|4587.05|4587.45|4587.05|4586.7|4586.3|453
1648667970000|2022-03-30 19:19:30|4587.2|4586.8|4587.95|4587.55|4588.2|4587.8|4587.2|4586.8|439
1648667980000|2022-03-30 19:19:40|4588.2|4587.8|4588.7|4588.3|4588.7|4588.3|4588.2|4587.8|350
1648667990000|2022-03-30 19:19:50|4588.45|4588.05|4588.2|4587.8|4588.45|4588.05|4588.2|4587.8|624
1648668000000|2022-03-30 19:20:00|4588.12|4587.72|4586.62|4586.22|4588.12|4587.72|4586.62|4586.22|660
1648668010000|2022-03-30 19:20:10|4586.74|4586.34|4587.37|4586.97|4587.87|4587.47|4586.62|4586.22|676
1648668020000|2022-03-30 19:20:20|4587.62|4587.22|4587.12|4586.72|4587.62|4587.22|4587.12|4586.72|254
1648668030000|2022-03-30 19:20:30|4586.87|4586.47|4586.62|4586.22|4586.87|4586.47|4586.62|4586.22|365
1648668040000|2022-03-30 19:20:40|4586.87|4586.47|4586.87|4586.47|4586.87|4586.47|4586.62|4586.22|179
1648668050000|2022-03-30 19:20:50|4586.62|4586.22|4586.62|4586.22|4586.87|4586.47|4586.62|4586.22|174
1648668060000|2022-03-30 19:21:00|4586.37|4585.97|4586.37|4585.97|4586.62|4586.22|4586.37|4585.97|1164
1648668070000|2022-03-30 19:21:10|4586.62|4586.22|4586.37|4585.97|4586.62|4586.22|4586.37|4585.97|378
1648668080000|2022-03-30 19:21:20|4586.62|4586.22|4586.87|4586.47|4586.87|4586.47|4586.37|4585.97|421
1648668090000|2022-03-30 19:21:30|4586.62|4586.22|4586.37|4585.97|4586.62|4586.22|4586.37|4585.97|460
1648668100000|2022-03-30 19:21:40|4586.62|4586.22|4586.62|4586.22|4586.62|4586.22|4586.37|4585.97|302
1648668110000|2022-03-30 19:21:50|4586.37|4585.97|4586.87|4586.47|4586.87|4586.47|4586.37|4585.97|338
1648668120000|2022-03-30 19:22:00|4586.62|4586.22|4586.37|4585.97|4586.62|4586.22|4586.37|4585.97|454
1648668130000|2022-03-30 19:22:10|4586.62|4586.22|4586.37|4585.97|4586.62|4586.22|4586.37|4585.97|120
1648668140000|2022-03-30 19:22:20|4586.62|4586.22|4586.37|4585.97|4586.62|4586.22|4586.37|4585.97|158
1648668150000|2022-03-30 19:22:30|4586.62|4586.22|4586.37|4585.97|4586.62|4586.22|4586.37|4585.97|289
1648668160000|2022-03-30 19:22:40|4585.87|4585.47|4584.87|4584.47|4587.12|4586.72|4584.62|4584.22|2594
1648668170000|2022-03-30 19:22:50|4585.12|4584.72|4585.87|4585.47|4585.87|4585.47|4584.37|4583.97|1994
1648668180000|2022-03-30 19:23:00|4585.62|4585.22|4583.87|4583.47|4585.62|4585.22|4583.74|4583.34|1449
1648668190000|2022-03-30 19:23:10|4583.62|4583.22|4583.12|4582.72|4583.62|4583.22|4582.87|4582.47|1389
1648668200000|2022-03-30 19:23:20|4583.37|4582.97|4582.37|4581.97|4583.37|4582.97|4582.37|4581.97|849
1648668210000|2022-03-30 19:23:30|4582.62|4582.22|4582.12|4581.72|4582.62|4582.22|4582.12|4581.72|757
1648668220000|2022-03-30 19:23:40|4582.37|4581.97|4582.37|4581.97|4582.37|4581.97|4581.87|4581.47|745
1648668230000|2022-03-30 19:23:50|4582.62|4582.22|4582.87|4582.47|4582.87|4582.47|4582.37|4581.97|1581
1648668240000|2022-03-30 19:24:00|4582.62|4582.22|4582.37|4581.97|4582.62|4582.22|4581.87|4581.47|1240
1648668250000|2022-03-30 19:24:10|4582.62|4582.22|4582.12|4581.72|4582.87|4582.47|4582.12|4581.72|535
1648668260000|2022-03-30 19:24:20|4582.37|4581.97|4582.37|4581.97|4582.37|4581.97|4582.12|4581.72|444
1648668270000|2022-03-30 19:24:30|4582.62|4582.22|4581.37|4580.97|4582.62|4582.22|4581.37|4580.97|979
1648668280000|2022-03-30 19:24:40|4581.12|4580.72|4581.37|4580.97|4581.62|4581.22|4581.12|4580.72|769
1648668290000|2022-03-30 19:24:50|4581.62|4581.22|4582.12|4581.72|4582.37|4581.97|4581.62|4581.22|552
1648668300000|2022-03-30 19:25:00|4581.87|4581.47|4581.87|4581.47|4582.12|4581.72|4581.37|4580.97|678
1648668310000|2022-03-30 19:25:10|4581.37|4580.97|4582.12|4581.72|4582.37|4581.97|4581.37|4580.97|508
1648668320000|2022-03-30 19:25:20|4581.87|4581.47|4582.37|4581.97|4582.37|4581.97|4581.87|4581.47|501
1648668330000|2022-03-30 19:25:30|4582.62|4582.22|4582.87|4582.47|4582.87|4582.47|4582.37|4581.97|821
1648668340000|2022-03-30 19:25:40|4583.24|4582.84|4582.12|4581.72|4583.24|4582.84|4582.12|4581.72|905
1648668350000|2022-03-30 19:25:50|4582.37|4581.97|4582.62|4582.22|4583.12|4582.72|4582.37|4581.97|514
1648668360000|2022-03-30 19:26:00|4582.37|4581.97|4583.12|4582.72|4583.12|4582.72|4582.37|4581.97|552
1648668370000|2022-03-30 19:26:10|4582.87|4582.47|4583.87|4583.47|4584.12|4583.72|4582.87|4582.47|876
1648668380000|2022-03-30 19:26:20|4584.12|4583.72|4583.87|4583.47|4584.12|4583.72|4583.87|4583.47|549
1648668390000|2022-03-30 19:26:30|4584.12|4583.72|4584.37|4583.97|4584.62|4584.22|4584.12|4583.72|821
1648668400000|2022-03-30 19:26:40|4584.62|4584.22|4585.12|4584.72|4585.12|4584.72|4584.37|4583.97|707
1648668410000|2022-03-30 19:26:50|4585.37|4584.97|4586.12|4585.72|4586.37|4585.97|4585.37|4584.97|864
1648668420000|2022-03-30 19:27:00|4586.62|4586.22|4586.12|4585.72|4586.87|4586.47|4586.12|4585.72|1283
1648668430000|2022-03-30 19:27:10|4586.37|4585.97|4587.12|4586.72|4587.12|4586.72|4586.37|4585.97|512
1648668440000|2022-03-30 19:27:20|4586.87|4586.47|4587.12|4586.72|4587.12|4586.72|4586.37|4585.97|1097
1648668450000|2022-03-30 19:27:30|4587.37|4586.97|4587.37|4586.97|4587.37|4586.97|4587.12|4586.72|703
1648668460000|2022-03-30 19:27:40|4587.62|4587.22|4587.62|4587.22|4587.87|4587.47|4587.37|4586.97|780
1648668470000|2022-03-30 19:27:50|4587.37|4586.97|4588.12|4587.72|4588.12|4587.72|4587.37|4586.97|653
1648668480000|2022-03-30 19:28:00|4588.37|4587.97|4588.37|4587.97|4588.37|4587.97|4587.62|4587.22|1493
1648668490000|2022-03-30 19:28:10|4588.49|4588.09|4588.62|4588.22|4588.87|4588.47|4588.12|4587.72|711
1648668500000|2022-03-30 19:28:20|4588.37|4587.97|4588.37|4587.97|4589.12|4588.72|4588.12|4587.72|918
1648668510000|2022-03-30 19:28:30|4588.12|4587.72|4588.62|4588.22|4588.62|4588.22|4588.12|4587.72|516
1648668520000|2022-03-30 19:28:40|4588.87|4588.47|4588.87|4588.47|4589.12|4588.72|4588.62|4588.22|631
1648668530000|2022-03-30 19:28:50|4589.12|4588.72|4587.87|4587.47|4589.12|4588.72|4587.37|4586.97|776
1648668540000|2022-03-30 19:29:00|4587.62|4587.22|4586.62|4586.22|4587.87|4587.47|4586.62|4586.22|701
1648668550000|2022-03-30 19:29:10|4586.87|4586.47|4587.12|4586.72|4587.12|4586.72|4586.62|4586.22|671
1648668560000|2022-03-30 19:29:20|4587.37|4586.97|4586.37|4585.97|4587.37|4586.97|4586.37|4585.97|515
1648668570000|2022-03-30 19:29:30|4586.62|4586.22|4586.62|4586.22|4586.87|4586.47|4586.37|4585.97|759
1648668580000|2022-03-30 19:29:40|4586.37|4585.97|4587.12|4586.72|4587.12|4586.72|4586.37|4585.97|730
1648668590000|2022-03-30 19:29:50|4587.37|4586.97|4588.12|4587.72|4588.12|4587.72|4587.37|4586.97|555
1648668600000|2022-03-30 19:30:00|4587.62|4587.22|4586.87|4586.47|4587.87|4587.47|4586.62|4586.22|907
1648668610000|2022-03-30 19:30:10|4587.12|4586.72|4587.62|4587.22|4588.12|4587.72|4587.12|4586.72|554
1648668620000|2022-03-30 19:30:20|4587.87|4587.47|4587.37|4586.97|4587.87|4587.47|4587.37|4586.97|254
1648668630000|2022-03-30 19:30:30|4587.12|4586.72|4586.87|4586.47|4587.12|4586.72|4586.12|4585.72|655
1648668640000|2022-03-30 19:30:40|4586.99|4586.59|4588.37|4587.97|4588.87|4588.47|4586.99|4586.59|829
1648668650000|2022-03-30 19:30:50|4588.62|4588.22|4588.12|4587.72|4588.62|4588.22|4587.87|4587.47|464
1648668660000|2022-03-30 19:31:00|4587.87|4587.47|4588.62|4588.22|4588.62|4588.22|4587.87|4587.47|422
1648668670000|2022-03-30 19:31:10|4588.87|4588.47|4588.37|4587.97|4588.87|4588.47|4587.99|4587.59|491
1648668680000|2022-03-30 19:31:20|4588.12|4587.72|4588.62|4588.22|4588.62|4588.22|4588.12|4587.72|225
1648668690000|2022-03-30 19:31:30|4589.37|4588.97|4588.37|4587.97|4590.12|4589.72|4588.37|4587.97|3670
1648668700000|2022-03-30 19:31:40|4588.62|4588.22|4589.12|4588.72|4589.37|4588.97|4588.37|4587.97|688
1648668710000|2022-03-30 19:31:50|4588.99|4588.59|4589.87|4589.47|4589.87|4589.47|4588.87|4588.47|648
1648668720000|2022-03-30 19:32:00|4590.37|4589.97|4589.87|4589.47|4590.37|4589.97|4589.87|4589.47|782
1648668730000|2022-03-30 19:32:10|4590.12|4589.72|4590.87|4590.47|4591.12|4590.72|4590.12|4589.72|991
1648668740000|2022-03-30 19:32:20|4591.12|4590.72|4591.87|4591.47|4591.87|4591.47|4591.12|4590.72|806
1648668750000|2022-03-30 19:32:30|4592.12|4591.72|4592.12|4591.72|4592.12|4591.72|4591.62|4591.22|1158
1648668760000|2022-03-30 19:32:40|4591.87|4591.47|4592.12|4591.72|4592.37|4591.97|4591.87|4591.47|697
1648668770000|2022-03-30 19:32:50|4591.87|4591.47|4591.62|4591.22|4592.12|4591.72|4591.62|4591.22|576
1648668780000|2022-03-30 19:33:00|4591.87|4591.47|4590.87|4590.47|4592.12|4591.72|4590.62|4590.22|908
1648668790000|2022-03-30 19:33:10|4590.62|4590.22|4592.12|4591.72|4592.12|4591.72|4590.62|4590.22|800
1648668800000|2022-03-30 19:33:20|4592.62|4592.22|4592.62|4592.22|4592.87|4592.47|4592.37|4591.97|761
1648668810000|2022-03-30 19:33:30|4592.87|4592.47|4592.87|4592.47|4592.87|4592.47|4592.62|4592.22|605
1648668820000|2022-03-30 19:33:40|4592.99|4592.59|4592.87|4592.47|4592.99|4592.59|4592.12|4591.72|780
1648668830000|2022-03-30 19:33:50|4592.62|4592.22|4592.62|4592.22|4592.87|4592.47|4592.62|4592.22|344
1648668840000|2022-03-30 19:34:00|4592.37|4591.97|4592.87|4592.47|4593.12|4592.72|4592.37|4591.97|407
1648668850000|2022-03-30 19:34:10|4593.12|4592.72|4591.87|4591.47|4593.12|4592.72|4591.87|4591.47|320
1648668860000|2022-03-30 19:34:20|4592.12|4591.72|4591.87|4591.47|4592.12|4591.72|4591.87|4591.47|264
1648668870000|2022-03-30 19:34:30|4592.12|4591.72|4591.12|4590.72|4592.12|4591.72|4590.87|4590.47|557
1648668880000|2022-03-30 19:34:40|4591.37|4590.97|4590.62|4590.22|4591.37|4590.97|4590.62|4590.22|500
1648668890000|2022-03-30 19:34:50|4590.87|4590.47|4590.62|4590.22|4591.12|4590.72|4590.62|4590.22|341
1648668900000|2022-03-30 19:35:00|4590.87|4590.47|4592.37|4591.97|4592.37|4591.97|4590.87|4590.47|804
1648668910000|2022-03-30 19:35:10|4592.12|4591.72|4591.87|4591.47|4592.12|4591.72|4591.62|4591.22|370
1648668920000|2022-03-30 19:35:20|4591.62|4591.22|4591.62|4591.22|4592.12|4591.72|4591.62|4591.22|404
1648668930000|2022-03-30 19:35:30|4591.37|4590.97|4592.87|4592.47|4592.87|4592.47|4591.37|4590.97|331
1648668940000|2022-03-30 19:35:40|4593.12|4592.72|4592.62|4592.22|4593.12|4592.72|4592.37|4591.97|360
1648668950000|2022-03-30 19:35:50|4592.37|4591.97|4593.37|4592.97|4593.37|4592.97|4592.37|4591.97|577
1648668960000|2022-03-30 19:36:00|4593.62|4593.22|4592.87|4592.47|4593.62|4593.22|4592.62|4592.22|406
1648668970000|2022-03-30 19:36:10|4593.12|4592.72|4593.87|4593.47|4593.87|4593.47|4592.87|4592.47|461
1648668980000|2022-03-30 19:36:20|4594.12|4593.72|4593.87|4593.47|4594.12|4593.72|4593.62|4593.22|510
1648668990000|2022-03-30 19:36:30|4593.62|4593.22|4593.87|4593.47|4593.87|4593.47|4593.62|4593.22|511
1648669000000|2022-03-30 19:36:40|4594.12|4593.72|4593.62|4593.22|4594.12|4593.72|4593.62|4593.22|465
1648669010000|2022-03-30 19:36:50|4593.87|4593.47|4594.87|4594.47|4595.12|4594.72|4593.87|4593.47|771
1648669020000|2022-03-30 19:37:00|4594.62|4594.22|4594.87|4594.47|4595.12|4594.72|4594.62|4594.22|933
1648669030000|2022-03-30 19:37:10|4594.62|4594.22|4594.62|4594.22|4594.87|4594.47|4594.12|4593.72|526
1648669040000|2022-03-30 19:37:20|4594.74|4594.34|4594.12|4593.72|4594.74|4594.34|4594.12|4593.72|193
1648669050000|2022-03-30 19:37:30|4594.37|4593.97|4594.62|4594.22|4594.87|4594.47|4594.12|4593.72|283
1648669060000|2022-03-30 19:37:40|4594.87|4594.47|4594.87|4594.47|4594.87|4594.47|4594.62|4594.22|166
1648669070000|2022-03-30 19:37:50|4594.62|4594.22|4594.49|4594.09|4594.87|4594.47|4594.37|4593.97|290
1648669080000|2022-03-30 19:38:00|4594.37|4593.97|4593.37|4592.97|4594.37|4593.97|4593.12|4592.72|771
1648669090000|2022-03-30 19:38:10|4593.12|4592.72|4593.12|4592.72|4593.37|4592.97|4593.12|4592.72|418
1648669100000|2022-03-30 19:38:20|4592.87|4592.47|4592.12|4591.72|4592.87|4592.47|4591.87|4591.47|951
1648669110000|2022-03-30 19:38:30|4591.99|4591.59|4591.37|4590.97|4592.12|4591.72|4591.12|4590.72|1081
1648669120000|2022-03-30 19:38:40|4591.24|4590.84|4590.37|4589.97|4591.37|4590.97|4590.37|4589.97|752
1648669130000|2022-03-30 19:38:50|4590.12|4589.72|4589.62|4589.22|4590.12|4589.72|4589.37|4588.97|958
1648669140000|2022-03-30 19:39:00|4589.87|4589.47|4589.62|4589.22|4589.99|4589.59|4589.37|4588.97|961
1648669150000|2022-03-30 19:39:10|4589.37|4588.97|4589.62|4589.22|4589.62|4589.22|4589.12|4588.72|483
1648669160000|2022-03-30 19:39:20|4589.74|4589.34|4589.37|4588.97|4590.12|4589.72|4589.37|4588.97|442
1648669170000|2022-03-30 19:39:30|4589.49|4589.09|4589.12|4588.72|4589.87|4589.47|4588.87|4588.47|439
1648669180000|2022-03-30 19:39:40|4588.87|4588.47|4588.87|4588.47|4589.12|4588.72|4588.62|4588.22|740
1648669190000|2022-03-30 19:39:50|4589.12|4588.72|4589.12|4588.72|4589.62|4589.22|4588.87|4588.47|353
1648669200000|2022-03-30 19:40:00|4588.87|4588.47|4588.87|4588.47|4589.62|4589.22|4588.87|4588.47|399
1648669210000|2022-03-30 19:40:10|4588.62|4588.22|4588.62|4588.22|4588.87|4588.47|4587.87|4587.47|1105
1648669220000|2022-03-30 19:40:20|4588.37|4587.97|4587.12|4586.72|4588.37|4587.97|4587.12|4586.72|633
1648669230000|2022-03-30 19:40:30|4586.99|4586.59|4586.62|4586.22|4587.12|4586.72|4586.62|4586.22|632
1648669240000|2022-03-30 19:40:40|4586.87|4586.47|4586.87|4586.47|4587.37|4586.97|4586.87|4586.47|478
1648669250000|2022-03-30 19:40:50|4587.12|4586.72|4587.12|4586.72|4587.12|4586.72|4586.87|4586.47|274
1648669260000|2022-03-30 19:41:00|4586.87|4586.47|4587.62|4587.22|4587.87|4587.47|4586.87|4586.47|401
1648669270000|2022-03-30 19:41:10|4586.62|4586.22|4585.87|4585.47|4586.62|4586.22|4585.62|4585.22|1196
1648669280000|2022-03-30 19:41:20|4586.12|4585.72|4585.87|4585.47|4586.37|4585.97|4585.87|4585.47|570
1648669290000|2022-03-30 19:41:30|4585.62|4585.22|4585.87|4585.47|4586.12|4585.72|4585.37|4584.97|436
1648669300000|2022-03-30 19:41:40|4585.62|4585.22|4586.12|4585.72|4586.12|4585.72|4585.62|4585.22|345
1648669310000|2022-03-30 19:41:50|4586.37|4585.97|4588.62|4588.22|4589.12|4588.72|4586.37|4585.97|1143
1648669320000|2022-03-30 19:42:00|4588.74|4588.34|4590.87|4590.47|4590.87|4590.47|4588.37|4587.97|1036
1648669330000|2022-03-30 19:42:10|4591.12|4590.72|4591.62|4591.22|4591.62|4591.22|4591.12|4590.72|755
1648669340000|2022-03-30 19:42:20|4591.87|4591.47|4592.12|4591.72|4592.37|4591.97|4591.62|4591.22|943
1648669350000|2022-03-30 19:42:30|4591.87|4591.47|4591.87|4591.47|4592.12|4591.72|4591.62|4591.22|430
1648669360000|2022-03-30 19:42:40|4591.74|4591.34|4591.99|4591.59|4592.37|4591.97|4591.37|4590.97|523
1648669370000|2022-03-30 19:42:50|4591.87|4591.47|4592.37|4591.97|4592.62|4592.22|4591.87|4591.47|399
1648669380000|2022-03-30 19:43:00|4592.62|4592.22|4591.37|4590.97|4593.12|4592.72|4590.87|4590.47|1674
1648669390000|2022-03-30 19:43:10|4591.62|4591.22|4591.37|4590.97|4591.62|4591.22|4590.87|4590.47|316
1648669400000|2022-03-30 19:43:20|4591.87|4591.47|4592.12|4591.72|4592.12|4591.72|4591.62|4591.22|435
1648669410000|2022-03-30 19:43:30|4591.87|4591.47|4591.62|4591.22|4592.12|4591.72|4591.62|4591.22|385
1648669420000|2022-03-30 19:43:40|4591.37|4590.97|4590.87|4590.47|4591.37|4590.97|4590.62|4590.22|314
1648669430000|2022-03-30 19:43:50|4590.37|4589.97|4590.87|4590.47|4590.87|4590.47|4590.37|4589.97|429
1648669440000|2022-03-30 19:44:00|4591.12|4590.72|4590.12|4589.72|4591.12|4590.72|4589.87|4589.47|551
1648669450000|2022-03-30 19:44:10|4590.37|4589.97|4590.62|4590.22|4590.87|4590.47|4590.37|4589.97|313
1648669460000|2022-03-30 19:44:20|4590.37|4589.97|4590.37|4589.97|4590.62|4590.22|4590.37|4589.97|187
1648669470000|2022-03-30 19:44:30|4590.12|4589.72|4589.87|4589.47|4590.37|4589.97|4589.87|4589.47|330
1648669480000|2022-03-30 19:44:40|4589.62|4589.22|4588.87|4588.47|4589.87|4589.47|4588.87|4588.47|556
1648669490000|2022-03-30 19:44:50|4589.12|4588.72|4589.37|4588.97|4589.37|4588.97|4588.74|4588.34|493
1648669500000|2022-03-30 19:45:00|4589.87|4589.47|4590.87|4590.47|4590.87|4590.47|4589.62|4589.22|954
1648669510000|2022-03-30 19:45:10|4591.12|4590.72|4593.62|4593.22|4593.62|4593.22|4591.12|4590.72|1302
1648669520000|2022-03-30 19:45:20|4594.12|4593.72|4593.62|4593.22|4594.62|4594.22|4593.62|4593.22|1143
1648669530000|2022-03-30 19:45:30|4593.87|4593.47|4593.24|4592.84|4593.87|4593.47|4592.87|4592.47|569
1648669540000|2022-03-30 19:45:40|4593.37|4592.97|4592.87|4592.47|4593.37|4592.97|4592.62|4592.22|352
1648669550000|2022-03-30 19:45:50|4592.62|4592.22|4593.62|4593.22|4593.62|4593.22|4592.62|4592.22|358
1648669560000|2022-03-30 19:46:00|4593.37|4592.97|4593.37|4592.97|4593.37|4592.97|4592.62|4592.22|368
1648669570000|2022-03-30 19:46:10|4592.62|4592.22|4594.12|4593.72|4594.12|4593.72|4592.62|4592.22|655
1648669580000|2022-03-30 19:46:20|4595.12|4594.72|4595.37|4594.97|4595.87|4595.47|4595.12|4594.72|1497
1648669590000|2022-03-30 19:46:30|4595.12|4594.72|4595.12|4594.72|4595.87|4595.47|4595.12|4594.72|638
1648669600000|2022-03-30 19:46:40|4594.87|4594.47|4595.12|4594.72|4595.62|4595.22|4594.87|4594.47|433
1648669610000|2022-03-30 19:46:50|4595.62|4595.22|4595.62|4595.22|4595.87|4595.47|4595.37|4594.97|648
1648669620000|2022-03-30 19:47:00|4595.12|4594.72|4595.62|4595.22|4595.87|4595.47|4594.87|4594.47|539
1648669630000|2022-03-30 19:47:10|4595.37|4594.97|4595.49|4595.09|4595.62|4595.22|4595.12|4594.72|396
1648669640000|2022-03-30 19:47:20|4595.62|4595.22|4596.87|4596.47|4597.12|4596.72|4595.62|4595.22|1283
1648669650000|2022-03-30 19:47:30|4596.62|4596.22|4596.12|4595.72|4596.87|4596.47|4595.87|4595.47|671
1648669660000|2022-03-30 19:47:40|4596.37|4595.97|4596.87|4596.47|4596.87|4596.47|4596.37|4595.97|419
1648669670000|2022-03-30 19:47:50|4596.99|4596.59|4597.87|4597.47|4597.87|4597.47|4596.87|4596.47|648
1648669680000|2022-03-30 19:48:00|4598.12|4597.72|4598.37|4597.97|4598.37|4597.97|4597.87|4597.47|1308
1648669690000|2022-03-30 19:48:10|4598.62|4598.22|4597.87|4597.47|4598.62|4598.22|4597.87|4597.47|863
1648669700000|2022-03-30 19:48:20|4598.12|4597.72|4595.87|4595.47|4598.12|4597.72|4595.37|4594.97|1137
1648669710000|2022-03-30 19:48:30|4595.62|4595.22|4596.12|4595.72|4596.62|4596.22|4595.62|4595.22|607
1648669720000|2022-03-30 19:48:40|4596.37|4595.97|4596.87|4596.47|4597.37|4596.97|4596.24|4595.84|623
1648669730000|2022-03-30 19:48:50|4597.37|4596.97|4599.12|4598.72|4599.12|4598.72|4597.12|4596.72|1104
1648669740000|2022-03-30 19:49:00|4598.87|4598.47|4598.37|4597.97|4598.87|4598.47|4597.87|4597.47|571
1648669750000|2022-03-30 19:49:10|4598.12|4597.72|4596.87|4596.47|4598.12|4597.72|4596.87|4596.47|515
1648669760000|2022-03-30 19:49:20|4596.62|4596.22|4595.62|4595.22|4596.87|4596.47|4595.62|4595.22|492
1648669770000|2022-03-30 19:49:30|4595.74|4595.34|4596.37|4595.97|4596.37|4595.97|4595.62|4595.22|596
1648669780000|2022-03-30 19:49:40|4596.62|4596.22|4596.62|4596.22|4596.87|4596.47|4596.37|4595.97|357
1648669790000|2022-03-30 19:49:50|4596.37|4595.97|4595.37|4594.97|4596.62|4596.22|4595.37|4594.97|581
1648669800000|2022-03-30 19:50:00|4595.12|4594.72|4592.87|4592.47|4595.12|4594.72|4590.87|4590.47|3706
1648669810000|2022-03-30 19:50:10|4593.12|4592.72|4591.62|4591.22|4593.37|4592.97|4591.62|4591.22|863
1648669820000|2022-03-30 19:50:20|4591.74|4591.34|4590.37|4589.97|4591.74|4591.34|4589.87|4589.47|1995
1648669830000|2022-03-30 19:50:30|4589.87|4589.47|4591.37|4590.97|4591.37|4590.97|4589.87|4589.47|1246
1648669840000|2022-03-30 19:50:40|4591.12|4590.72|4591.12|4590.72|4592.12|4591.72|4590.37|4589.97|935
1648669850000|2022-03-30 19:50:50|4591.62|4591.22|4591.62|4591.22|4592.37|4591.97|4590.87|4590.47|873
1648669860000|2022-03-30 19:51:00|4591.87|4591.47|4590.99|4590.59|4591.87|4591.47|4590.62|4590.22|742
1648669870000|2022-03-30 19:51:10|4591.37|4590.97|4591.12|4590.72|4592.37|4591.97|4590.87|4590.47|868
1648669880000|2022-03-30 19:51:20|4590.87|4590.47|4590.49|4590.09|4591.12|4590.72|4590.49|4590.09|362
1648669890000|2022-03-30 19:51:30|4590.62|4590.22|4588.37|4587.97|4590.62|4590.22|4588.37|4587.97|1211
1648669900000|2022-03-30 19:51:40|4588.62|4588.22|4588.62|4588.22|4589.37|4588.97|4588.37|4587.97|796
1648669910000|2022-03-30 19:51:50|4587.87|4587.47|4587.87|4587.47|4588.62|4588.22|4587.62|4587.22|1175
1648669920000|2022-03-30 19:52:00|4587.62|4587.22|4588.12|4587.72|4588.87|4588.47|4587.37|4586.97|1136
1648669930000|2022-03-30 19:52:10|4587.87|4587.47|4587.87|4587.47|4588.37|4587.97|4587.37|4586.97|687
1648669940000|2022-03-30 19:52:20|4587.62|4587.22|4587.87|4587.47|4588.87|4588.47|4587.37|4586.97|751
1648669950000|2022-03-30 19:52:30|4588.37|4587.97|4588.37|4587.97|4588.37|4587.97|4587.87|4587.47|951
1648669960000|2022-03-30 19:52:40|4588.87|4588.47|4589.62|4589.22|4590.12|4589.72|4588.62|4588.22|893
1648669970000|2022-03-30 19:52:50|4589.87|4589.47|4589.62|4589.22|4590.12|4589.72|4589.62|4589.22|790
1648669980000|2022-03-30 19:53:00|4589.12|4588.72|4588.62|4588.22|4589.99|4589.59|4588.12|4587.72|1022
1648669990000|2022-03-30 19:53:10|4588.87|4588.47|4588.62|4588.22|4589.12|4588.72|4588.12|4587.72|608
1648670000000|2022-03-30 19:53:20|4588.12|4587.72|4588.62|4588.22|4588.87|4588.47|4587.87|4587.47|599
1648670010000|2022-03-30 19:53:30|4587.87|4587.47|4588.12|4587.72|4588.87|4588.47|4587.87|4587.47|790
1648670020000|2022-03-30 19:53:40|4587.87|4587.47|4588.37|4587.97|4589.49|4589.09|4587.87|4587.47|954
1648670030000|2022-03-30 19:53:50|4588.62|4588.22|4588.62|4588.22|4588.87|4588.47|4588.12|4587.72|552
1648670040000|2022-03-30 19:54:00|4588.87|4588.47|4589.12|4588.72|4589.62|4589.22|4588.74|4588.34|1089
1648670050000|2022-03-30 19:54:10|4588.87|4588.47|4588.87|4588.47|4588.87|4588.47|4588.24|4587.84|557
1648670060000|2022-03-30 19:54:20|4588.74|4588.34|4588.12|4587.72|4589.37|4588.97|4587.87|4587.47|658
1648670070000|2022-03-30 19:54:30|4588.62|4588.22|4589.37|4588.97|4589.87|4589.47|4588.62|4588.22|687
1648670080000|2022-03-30 19:54:40|4589.62|4589.22|4590.12|4589.72|4590.37|4589.97|4588.87|4588.47|1223
1648670090000|2022-03-30 19:54:50|4589.87|4589.47|4588.37|4587.97|4589.87|4589.47|4588.37|4587.97|825
1648670100000|2022-03-30 19:55:00|4589.37|4588.97|4591.12|4590.72|4591.87|4591.47|4589.37|4588.97|2568
1648670110000|2022-03-30 19:55:10|4591.87|4591.47|4594.62|4594.22|4594.87|4594.47|4591.87|4591.47|1889
1648670120000|2022-03-30 19:55:20|4594.87|4594.47|4594.37|4593.97|4595.37|4594.97|4594.12|4593.72|1624
1648670130000|2022-03-30 19:55:30|4594.62|4594.22|4595.62|4595.22|4595.62|4595.22|4594.12|4593.72|1381
1648670140000|2022-03-30 19:55:40|4595.37|4594.97|4595.12|4594.72|4595.62|4595.22|4594.62|4594.22|1007
1648670150000|2022-03-30 19:55:50|4595.37|4594.97|4593.62|4593.22|4595.37|4594.97|4593.24|4592.84|1127
1648670160000|2022-03-30 19:56:00|4593.87|4593.47|4594.62|4594.22|4595.62|4595.22|4593.12|4592.72|1127
1648670170000|2022-03-30 19:56:10|4594.87|4594.47|4594.87|4594.47|4595.37|4594.97|4594.12|4593.72|914
1648670180000|2022-03-30 19:56:20|4595.12|4594.72|4594.62|4594.22|4595.62|4595.22|4594.37|4593.97|922
1648670190000|2022-03-30 19:56:30|4594.87|4594.47|4594.87|4594.47|4595.62|4595.22|4594.62|4594.22|628
1648670200000|2022-03-30 19:56:40|4595.12|4594.72|4595.37|4594.97|4595.37|4594.97|4594.87|4594.47|630
1648670210000|2022-03-30 19:56:50|4595.12|4594.72|4595.37|4594.97|4595.37|4594.97|4595.12|4594.72|611
1648670220000|2022-03-30 19:57:00|4595.62|4595.22|4597.12|4596.72|4597.37|4596.97|4595.62|4595.22|1586
1648670230000|2022-03-30 19:57:10|4597.37|4596.97|4597.62|4597.22|4597.62|4597.22|4596.12|4595.72|1194
1648670240000|2022-03-30 19:57:20|4597.37|4596.97|4597.12|4596.72|4598.12|4597.72|4597.12|4596.72|1134
1648670250000|2022-03-30 19:57:30|4597.37|4596.97|4596.62|4596.22|4597.62|4597.22|4596.62|4596.22|1668
1648670260000|2022-03-30 19:57:40|4596.87|4596.47|4595.62|4595.22|4596.87|4596.47|4595.37|4594.97|1404
1648670270000|2022-03-30 19:57:50|4595.87|4595.47|4596.87|4596.47|4597.12|4596.72|4595.62|4595.22|1463
1648670280000|2022-03-30 19:58:00|4597.37|4596.97|4598.87|4598.47|4599.12|4598.72|4597.37|4596.97|2768
1648670290000|2022-03-30 19:58:10|4599.12|4598.72|4598.87|4598.47|4599.37|4598.97|4598.37|4597.97|1949
1648670300000|2022-03-30 19:58:20|4599.12|4598.72|4598.12|4597.72|4599.37|4598.97|4597.87|4597.47|1437
1648670310000|2022-03-30 19:58:30|4597.87|4597.47|4597.12|4596.72|4598.12|4597.72|4596.87|4596.47|1255
1648670320000|2022-03-30 19:58:40|4597.37|4596.97|4597.62|4597.22|4597.62|4597.22|4597.12|4596.72|1154
1648670330000|2022-03-30 19:58:50|4597.87|4597.47|4598.12|4597.72|4598.62|4598.22|4597.87|4597.47|710
1648670340000|2022-03-30 19:59:00|4598.37|4597.97|4598.12|4597.72|4599.12|4598.72|4598.12|4597.72|2078
1648670350000|2022-03-30 19:59:10|4598.37|4597.97|4600.12|4599.72|4600.62|4600.22|4598.37|4597.97|2745
1648670360000|2022-03-30 19:59:20|4600.37|4599.97|4601.12|4600.72|4601.37|4600.97|4600.37|4599.97|2791
1648670370000|2022-03-30 19:59:30|4600.87|4600.47|4598.87|4598.47|4600.87|4600.47|4598.62|4598.22|5156
1648670380000|2022-03-30 19:59:40|4599.12|4598.72|4601.87|4601.47|4601.87|4601.47|4599.12|4598.72|5853
1648670390000|2022-03-30 19:59:50|4602.37|4601.97|4603.87|4603.47|4604.12|4603.72|4601.62|4601.22|43426
1648670400000|2022-03-30 20:00:00|4603.57|4603.17|4604.67|4604.07|4605.17|4604.57|4603.57|4603.07|10829
1648670410000|2022-03-30 20:00:10|4604.92|4604.32|4605.17|4604.57|4605.92|4605.32|4604.92|4604.32|3863
1648670420000|2022-03-30 20:00:20|4605.42|4604.82|4604.42|4603.82|4605.67|4605.07|4604.42|4603.82|2181
1648670430000|2022-03-30 20:00:30|4604.29|4603.69|4603.42|4602.82|4604.42|4603.82|4603.42|4602.82|1823
1648670440000|2022-03-30 20:00:40|4603.67|4603.07|4603.67|4603.07|4603.67|4603.07|4603.17|4602.57|1447
1648670450000|2022-03-30 20:00:50|4603.92|4603.32|4604.92|4604.32|4604.92|4604.32|4603.67|4603.07|967
1648670460000|2022-03-30 20:01:00|4604.67|4604.07|4604.67|4604.07|4604.92|4604.32|4604.67|4604.07|728
1648670470000|2022-03-30 20:01:10|4604.42|4603.82|4603.42|4602.82|4604.42|4603.82|4603.42|4602.82|605
1648670480000|2022-03-30 20:01:20|4603.67|4603.07|4602.92|4602.32|4603.67|4603.07|4602.92|4602.32|949
1648670490000|2022-03-30 20:01:30|4603.17|4602.57|4603.67|4603.07|4603.67|4603.07|4603.17|4602.57|901
1648670500000|2022-03-30 20:01:40|4603.42|4602.82|4602.92|4602.32|4603.42|4602.82|4602.79|4602.19|946
1648670510000|2022-03-30 20:01:50|4602.67|4602.07|4602.42|4601.82|4602.67|4602.07|4602.42|4601.82|560
1648670520000|2022-03-30 20:02:00|4602.67|4602.07|4602.42|4601.82|4602.67|4602.07|4602.42|4601.82|654
1648670530000|2022-03-30 20:02:10|4602.17|4601.57|4602.67|4602.07|4602.92|4602.32|4602.17|4601.57|528
1648670540000|2022-03-30 20:02:20|4602.92|4602.32|4603.17|4602.57|4603.17|4602.57|4602.92|4602.32|428
1648670550000|2022-03-30 20:02:30|4603.67|4603.07|4603.67|4603.07|4603.67|4603.07|4603.17|4602.57|771
1648670560000|2022-03-30 20:02:40|4603.79|4603.19|4604.17|4603.57|4604.17|4603.57|4603.67|4603.07|601
1648670570000|2022-03-30 20:02:50|4603.92|4603.32|4604.42|4603.82|4604.42|4603.82|4603.92|4603.32|396
1648670580000|2022-03-30 20:03:00|4604.67|4604.07|4604.42|4603.82|4604.67|4604.07|4604.17|4603.57|292
1648670590000|2022-03-30 20:03:10|4604.67|4604.07|4604.92|4604.32|4605.04|4604.44|4604.67|4604.07|517
1648670600000|2022-03-30 20:03:20|4605.17|4604.57|4605.17|4604.57|4605.42|4604.82|4605.17|4604.57|385
1648670610000|2022-03-30 20:03:30|4604.92|4604.32|4605.42|4604.82|4605.42|4604.82|4604.92|4604.32|345
1648670620000|2022-03-30 20:03:40|4605.67|4605.07|4605.67|4605.07|4605.92|4605.32|4605.67|4605.07|367
1648670630000|2022-03-30 20:03:50|4605.42|4604.82|4605.17|4604.57|4605.42|4604.82|4605.17|4604.57|195
1648670640000|2022-03-30 20:04:00|4605.42|4604.82|4605.67|4605.07|4605.67|4605.07|4605.17|4604.57|308
1648670650000|2022-03-30 20:04:10|4605.42|4604.82|4605.67|4605.07|4605.67|4605.07|4605.42|4604.82|226
1648670660000|2022-03-30 20:04:20|4605.92|4605.32|4605.42|4604.82|4605.92|4605.32|4605.42|4604.82|259
1648670670000|2022-03-30 20:04:30|4605.54|4604.94|4605.92|4605.32|4605.92|4605.32|4605.54|4604.94|197
1648670680000|2022-03-30 20:04:40|4606.17|4605.57|4606.42|4605.82|4606.67|4606.07|4606.17|4605.57|622
1648670690000|2022-03-30 20:04:50|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.54|4605.94|218
1648670700000|2022-03-30 20:05:00|4606.42|4605.82|4606.17|4605.57|4606.67|4606.07|4606.17|4605.57|720
1648670710000|2022-03-30 20:05:10|4606.04|4605.44|4605.92|4605.32|4606.17|4605.57|4605.79|4605.19|261
1648670720000|2022-03-30 20:05:20|4605.67|4605.07|4605.17|4604.57|4605.79|4605.19|4605.17|4604.57|449
1648670730000|2022-03-30 20:05:30|4605.42|4604.82|4606.42|4605.82|4606.67|4606.07|4605.42|4604.82|517
1648670740000|2022-03-30 20:05:40|4606.54|4605.94|4606.92|4606.32|4606.92|4606.32|4606.42|4605.82|251
1648670750000|2022-03-30 20:05:50|4606.79|4606.19|4606.92|4606.32|4607.17|4606.57|4606.79|4606.19|379
1648670760000|2022-03-30 20:06:00|||||||||142
1648670770000|2022-03-30 20:06:10|4606.67|4606.07|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|284
1648670780000|2022-03-30 20:06:20|4607.17|4606.57|4606.92|4606.32|4607.17|4606.57|4606.92|4606.32|234
1648670790000|2022-03-30 20:06:30|4607.17|4606.57|4606.92|4606.32|4607.17|4606.57|4606.92|4606.32|141
1648670800000|2022-03-30 20:06:40|4606.67|4606.07|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|384
1648670810000|2022-03-30 20:06:50|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|118
1648670820000|2022-03-30 20:07:00|4606.42|4605.82|4606.42|4605.82|4606.67|4606.07|4606.42|4605.82|221
1648670830000|2022-03-30 20:07:10|4606.67|4606.07|4606.42|4605.82|4606.67|4606.07|4606.42|4605.82|99
1648670840000|2022-03-30 20:07:20|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.42|4605.82|175
1648670850000|2022-03-30 20:07:30|4606.92|4606.32|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|230
1648670860000|2022-03-30 20:07:40|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|114
1648670870000|2022-03-30 20:07:50|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|147
1648670880000|2022-03-30 20:08:00|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|99
1648670890000|2022-03-30 20:08:10|4606.17|4605.57|4606.17|4605.57|4606.42|4605.82|4606.17|4605.57|294
1648670900000|2022-03-30 20:08:20|||||||||43
1648670910000|2022-03-30 20:08:30|4606.42|4605.82|4606.92|4606.32|4606.92|4606.32|4606.17|4605.57|358
1648670920000|2022-03-30 20:08:40|4607.04|4606.44|4606.67|4606.07|4607.04|4606.44|4606.67|4606.07|207
1648670930000|2022-03-30 20:08:50|4606.29|4605.69|4606.17|4605.57|4606.29|4605.69|4606.17|4605.57|143
1648670940000|2022-03-30 20:09:00|4606.42|4605.82|4606.17|4605.57|4606.67|4606.07|4606.17|4605.57|237
1648670950000|2022-03-30 20:09:10|4606.42|4605.82|4606.17|4605.57|4606.42|4605.82|4606.17|4605.57|200
1648670960000|2022-03-30 20:09:20|4606.42|4605.82|4606.17|4605.57|4606.42|4605.82|4606.17|4605.57|76
1648670970000|2022-03-30 20:09:30|4606.42|4605.82|4606.17|4605.57|4606.42|4605.82|4606.17|4605.57|117
1648670980000|2022-03-30 20:09:40|4606.29|4605.69|4606.42|4605.82|4606.42|4605.82|4606.17|4605.57|238
1648670990000|2022-03-30 20:09:50|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|186
1648671000000|2022-03-30 20:10:00|4605.92|4605.32|4606.17|4605.57|4606.17|4605.57|4605.92|4605.32|187
1648671010000|2022-03-30 20:10:10|4605.92|4605.32|4605.79|4605.19|4605.92|4605.32|4605.67|4605.07|189
1648671020000|2022-03-30 20:10:20|4605.92|4605.32|4605.92|4605.32|4605.92|4605.32|4605.67|4605.07|179
1648671030000|2022-03-30 20:10:30|4606.17|4605.57|4606.42|4605.82|4606.42|4605.82|4606.17|4605.57|188
1648671040000|2022-03-30 20:10:40|4606.17|4605.57|4606.29|4605.69|4606.42|4605.82|4605.92|4605.32|323
1648671050000|2022-03-30 20:10:50|4606.17|4605.57|4606.67|4606.07|4606.67|4606.07|4606.17|4605.57|126
1648671060000|2022-03-30 20:11:00|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|4606.17|4605.57|146
1648671070000|2022-03-30 20:11:10|||||||||38
1648671080000|2022-03-30 20:11:20|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|258
1648671090000|2022-03-30 20:11:30|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|117
1648671100000|2022-03-30 20:11:40|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|97
1648671110000|2022-03-30 20:11:50|||||||||74
1648671120000|2022-03-30 20:12:00|||||||||60
1648671130000|2022-03-30 20:12:10|||||||||89
1648671140000|2022-03-30 20:12:20|4606.54|4605.94|4606.92|4606.32|4606.92|4606.32|4606.42|4605.82|200
1648671150000|2022-03-30 20:12:30|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|96
1648671160000|2022-03-30 20:12:40|||||||||105
1648671170000|2022-03-30 20:12:50|4606.42|4605.82|4606.42|4605.82|4606.54|4605.94|4606.42|4605.82|86
1648671180000|2022-03-30 20:13:00|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|150
1648671190000|2022-03-30 20:13:10|4605.92|4605.32|4605.67|4605.07|4605.92|4605.32|4605.67|4605.07|185
1648671200000|2022-03-30 20:13:20|4605.92|4605.32|4605.92|4605.32|4605.92|4605.32|4605.92|4605.32|71
1648671210000|2022-03-30 20:13:30|4606.17|4605.57|4606.42|4605.82|4606.42|4605.82|4605.92|4605.32|213
1648671220000|2022-03-30 20:13:40|||||||||85
1648671230000|2022-03-30 20:13:50|4606.67|4606.07|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|208
1648671240000|2022-03-30 20:14:00|4607.17|4606.57|4607.42|4606.82|4607.42|4606.82|4607.17|4606.57|246
1648671250000|2022-03-30 20:14:10|4607.17|4606.57|4606.92|4606.32|4607.17|4606.57|4606.92|4606.32|220
1648671260000|2022-03-30 20:14:20|4607.17|4606.57|4606.92|4606.32|4607.17|4606.57|4606.92|4606.32|76
1648671270000|2022-03-30 20:14:30|4606.67|4606.07|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|209
1648671280000|2022-03-30 20:14:40|4607.04|4606.44|4607.17|4606.57|4607.17|4606.57|4606.92|4606.32|253
1648671290000|2022-03-30 20:14:50|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|236
1648671300000|2022-03-30 20:15:00|4606.79|4606.19|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|72
1648671310000|2022-03-30 20:15:10|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|131
1648671320000|2022-03-30 20:15:20|||||||||31
1648671330000|2022-03-30 20:15:30|||||||||20
1648671340000|2022-03-30 20:15:40|||||||||32
1648671350000|2022-03-30 20:15:50|4606.42|4605.82|4606.17|4605.57|4606.42|4605.82|4606.17|4605.57|171
1648671360000|2022-03-30 20:16:00|4605.67|4605.07|4605.42|4604.82|4605.92|4605.32|4605.42|4604.82|223
1648671370000|2022-03-30 20:16:10|4605.67|4605.07|4605.67|4605.07|4605.67|4605.07|4605.67|4605.07|51
1648671380000|2022-03-30 20:16:20|||||||||16
1648671390000|2022-03-30 20:16:30|4605.79|4605.19|4605.79|4605.19|4605.92|4605.32|4605.67|4605.07|90
1648671400000|2022-03-30 20:16:40|4605.92|4605.32|4605.67|4605.07|4605.92|4605.32|4605.67|4605.07|44
1648671410000|2022-03-30 20:16:50|4605.92|4605.32|4605.67|4605.07|4605.92|4605.32|4605.67|4605.07|77
1648671420000|2022-03-30 20:17:00|4605.79|4605.19|4605.92|4605.32|4605.92|4605.32|4605.67|4605.07|30
1648671430000|2022-03-30 20:17:10|||||||||4
1648671440000|2022-03-30 20:17:20|||||||||36
1648671450000|2022-03-30 20:17:30|4606.17|4605.57|4606.42|4605.82|4606.42|4605.82|4606.17|4605.57|136
1648671460000|2022-03-30 20:17:40|4606.17|4605.57|4605.92|4605.32|4606.17|4605.57|4605.67|4605.07|114
1648671470000|2022-03-30 20:17:50|4605.67|4605.07|4605.79|4605.19|4605.79|4605.19|4605.67|4605.07|33
1648671480000|2022-03-30 20:18:00|4605.92|4605.32|4606.17|4605.57|4606.17|4605.57|4605.67|4605.07|69
1648671490000|2022-03-30 20:18:10|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|90
1648671500000|2022-03-30 20:18:20|||||||||10
1648671510000|2022-03-30 20:18:30|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|75
1648671520000|2022-03-30 20:18:40|4605.92|4605.32|4605.79|4605.19|4605.92|4605.32|4605.67|4605.07|97
1648671530000|2022-03-30 20:18:50|4605.67|4605.07|4605.79|4605.19|4605.92|4605.32|4605.67|4605.07|15
1648671540000|2022-03-30 20:19:00|4605.92|4605.32|4605.54|4604.94|4605.92|4605.32|4605.54|4604.94|92
1648671550000|2022-03-30 20:19:10|4605.67|4605.07|4605.42|4604.82|4605.67|4605.07|4605.42|4604.82|50
1648671560000|2022-03-30 20:19:20|||||||||37
1648671570000|2022-03-30 20:19:30|||||||||3
1648671580000|2022-03-30 20:19:40|||||||||77
1648671590000|2022-03-30 20:19:50|4605.67|4605.07|4605.67|4605.07|4605.67|4605.07|4605.67|4605.07|9
1648671600000|2022-03-30 20:20:00|4606.29|4605.69|4606.42|4605.82|4606.42|4605.82|4606.17|4605.57|145
1648671610000|2022-03-30 20:20:10|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|19
1648671620000|2022-03-30 20:20:20|4606.67|4606.07|4606.17|4605.57|4606.67|4606.07|4606.17|4605.57|175
1648671630000|2022-03-30 20:20:30|4606.42|4605.82|4606.92|4606.32|4607.17|4606.57|4606.42|4605.82|317
1648671640000|2022-03-30 20:20:40|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|24
1648671650000|2022-03-30 20:20:50|4606.42|4605.82|4606.17|4605.57|4606.42|4605.82|4606.17|4605.57|82
1648671660000|2022-03-30 20:21:00|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|4606.29|4605.69|13
1648671670000|2022-03-30 20:21:10|||||||||13
1648671680000|2022-03-30 20:21:20|||||||||38
1648671690000|2022-03-30 20:21:30|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|27
1648671700000|2022-03-30 20:21:40|||||||||21
1648671710000|2022-03-30 20:21:50|4606.29|4605.69|4606.42|4605.82|4606.42|4605.82|4606.17|4605.57|29
1648671720000|2022-03-30 20:22:00|4606.54|4605.94|4606.67|4606.07|4606.67|4606.07|4606.54|4605.94|54
1648671730000|2022-03-30 20:22:10|||||||||41
1648671740000|2022-03-30 20:22:20|4606.79|4606.19|4606.79|4606.19|4606.79|4606.19|4606.79|4606.19|18
1648671750000|2022-03-30 20:22:30|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|0
1648671760000|2022-03-30 20:22:40|4606.54|4605.94|4606.54|4605.94|4606.54|4605.94|4606.42|4605.82|44
1648671770000|2022-03-30 20:22:50|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|3
1648671780000|2022-03-30 20:23:00|||||||||10
1648671790000|2022-03-30 20:23:10|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|18
1648671800000|2022-03-30 20:23:20|||||||||13
1648671810000|2022-03-30 20:23:30|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|65
1648671820000|2022-03-30 20:23:40|||||||||93
1648671830000|2022-03-30 20:23:50|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|28
1648671840000|2022-03-30 20:24:00|||||||||2
1648671850000|2022-03-30 20:24:10|||||||||4
1648671860000|2022-03-30 20:24:20|||||||||6
1648671870000|2022-03-30 20:24:30|||||||||6
1648671880000|2022-03-30 20:24:40|||||||||20
1648671890000|2022-03-30 20:24:50|||||||||1
1648671900000|2022-03-30 20:25:00|||||||||5
1648671910000|2022-03-30 20:25:10|||||||||5
1648671920000|2022-03-30 20:25:20|4606.42|4605.82|4606.42|4605.82|4606.67|4606.07|4606.42|4605.82|66
1648671930000|2022-03-30 20:25:30|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|32
1648671940000|2022-03-30 20:25:40|||||||||11
1648671960000|2022-03-30 20:26:00|4606.79|4606.19|4606.92|4606.32|4606.92|4606.32|4606.79|4606.19|61
1648671980000|2022-03-30 20:26:20|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|69
1648671990000|2022-03-30 20:26:30|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.17|4606.57|113
1648672000000|2022-03-30 20:26:40|||||||||7
1648672010000|2022-03-30 20:26:50|||||||||74
1648672020000|2022-03-30 20:27:00|4606.92|4606.32|4606.79|4606.19|4606.92|4606.32|4606.67|4606.07|106
1648672030000|2022-03-30 20:27:10|4606.67|4606.07|4606.79|4606.19|4606.92|4606.32|4606.67|4606.07|73
1648672040000|2022-03-30 20:27:20|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|4606.92|4606.32|88
1648672050000|2022-03-30 20:27:30|||||||||2
1648672060000|2022-03-30 20:27:40|||||||||3
1648672070000|2022-03-30 20:27:50|||||||||1
1648672080000|2022-03-30 20:28:00|||||||||9
1648672090000|2022-03-30 20:28:10|||||||||12
1648672100000|2022-03-30 20:28:20|||||||||15
1648672110000|2022-03-30 20:28:30|||||||||8
1648672120000|2022-03-30 20:28:40|||||||||15
1648672130000|2022-03-30 20:28:50|||||||||21
1648672140000|2022-03-30 20:29:00|||||||||87
1648672150000|2022-03-30 20:29:10|||||||||22
1648672160000|2022-03-30 20:29:20|||||||||2
1648672170000|2022-03-30 20:29:30|||||||||4
1648672180000|2022-03-30 20:29:40|||||||||45
1648672210000|2022-03-30 20:30:10|||||||||61
1648672220000|2022-03-30 20:30:20|||||||||6
1648672230000|2022-03-30 20:30:30|||||||||2
1648672240000|2022-03-30 20:30:40|||||||||15
1648672250000|2022-03-30 20:30:50|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|31
1648672260000|2022-03-30 20:31:00|||||||||2
1648672270000|2022-03-30 20:31:10|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|79
1648672280000|2022-03-30 20:31:20|||||||||125
1648672290000|2022-03-30 20:31:30|||||||||9
1648672300000|2022-03-30 20:31:40|||||||||18
1648672310000|2022-03-30 20:31:50|||||||||1
1648672320000|2022-03-30 20:32:00|||||||||4
1648672330000|2022-03-30 20:32:10|||||||||1
1648672340000|2022-03-30 20:32:20|||||||||10
1648672350000|2022-03-30 20:32:30|4607.92|4607.32|4607.67|4607.07|4607.92|4607.32|4607.67|4607.07|160
1648672360000|2022-03-30 20:32:40|4607.79|4607.19|4607.67|4607.07|4607.92|4607.32|4607.67|4607.07|43
1648672370000|2022-03-30 20:32:50|||||||||13
1648672380000|2022-03-30 20:33:00|4607.79|4607.19|4607.67|4607.07|4607.92|4607.32|4607.67|4607.07|104
1648672390000|2022-03-30 20:33:10|||||||||27
1648672400000|2022-03-30 20:33:20|4607.79|4607.19|4607.67|4607.07|4607.92|4607.32|4607.67|4607.07|46
1648672410000|2022-03-30 20:33:30|||||||||25
1648672430000|2022-03-30 20:33:50|4607.79|4607.19|4607.67|4607.07|4607.79|4607.19|4607.67|4607.07|60
1648672440000|2022-03-30 20:34:00|4607.79|4607.19|4607.67|4607.07|4607.79|4607.19|4607.67|4607.07|81
1648672450000|2022-03-30 20:34:10|||||||||1
1648672460000|2022-03-30 20:34:20|||||||||13
1648672480000|2022-03-30 20:34:40|4607.79|4607.19|4607.67|4607.07|4607.92|4607.32|4607.67|4607.07|110
1648672490000|2022-03-30 20:34:50|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|67
1648672500000|2022-03-30 20:35:00|||||||||3
1648672510000|2022-03-30 20:35:10|4607.54|4606.94|4607.67|4607.07|4607.67|4607.07|4607.42|4606.82|19
1648672520000|2022-03-30 20:35:20|||||||||13
1648672530000|2022-03-30 20:35:30|||||||||4
1648672540000|2022-03-30 20:35:40|||||||||20
1648672550000|2022-03-30 20:35:50|4607.42|4606.82|4607.67|4607.07|4607.67|4607.07|4607.42|4606.82|105
1648672560000|2022-03-30 20:36:00|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|72
1648672580000|2022-03-30 20:36:20|4607.54|4606.94|4607.42|4606.82|4607.54|4606.94|4607.42|4606.82|38
1648672590000|2022-03-30 20:36:30|4607.54|4606.94|4607.67|4607.07|4607.67|4607.07|4607.54|4606.94|15
1648672600000|2022-03-30 20:36:40|||||||||38
1648672610000|2022-03-30 20:36:50|||||||||12
1648672620000|2022-03-30 20:37:00|||||||||9
1648672630000|2022-03-30 20:37:10|||||||||18
1648672640000|2022-03-30 20:37:20|||||||||41
1648672650000|2022-03-30 20:37:30|||||||||11
1648672660000|2022-03-30 20:37:40|||||||||11
1648672670000|2022-03-30 20:37:50|||||||||28
1648672680000|2022-03-30 20:38:00|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|83
1648672690000|2022-03-30 20:38:10|||||||||22
1648672700000|2022-03-30 20:38:20|4607.54|4606.94|4607.42|4606.82|4607.54|4606.94|4607.42|4606.82|28
1648672710000|2022-03-30 20:38:30|4607.54|4606.94|4607.67|4607.07|4607.67|4607.07|4607.54|4606.94|14
1648672720000|2022-03-30 20:38:40|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|58
1648672740000|2022-03-30 20:39:00|4607.54|4606.94|4607.42|4606.82|4607.54|4606.94|4607.42|4606.82|22
1648672750000|2022-03-30 20:39:10|||||||||24
1648672760000|2022-03-30 20:39:20|||||||||28
1648672770000|2022-03-30 20:39:30|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|90
1648672780000|2022-03-30 20:39:40|||||||||2
1648672790000|2022-03-30 20:39:50|4607.29|4606.69|4607.42|4606.82|4607.42|4606.82|4607.29|4606.69|26
1648672800000|2022-03-30 20:40:00|||||||||17
1648672810000|2022-03-30 20:40:10|||||||||5
1648672820000|2022-03-30 20:40:20|||||||||18
1648672830000|2022-03-30 20:40:30|4607.54|4606.94|4607.67|4607.07|4607.67|4607.07|4607.54|4606.94|44
1648672840000|2022-03-30 20:40:40|4607.54|4606.94|4607.54|4606.94|4607.54|4606.94|4607.54|4606.94|64
1648672860000|2022-03-30 20:41:00|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|14
1648672870000|2022-03-30 20:41:10|4607.42|4606.82|4607.67|4607.07|4607.67|4607.07|4607.42|4606.82|69
1648672880000|2022-03-30 20:41:20|||||||||8
1648672890000|2022-03-30 20:41:30|4607.79|4607.19|4608.42|4607.82|4608.42|4607.82|4607.79|4607.19|351
1648672900000|2022-03-30 20:41:40|4608.17|4607.57|4608.17|4607.57|4608.29|4607.69|4608.17|4607.57|184
1648672910000|2022-03-30 20:41:50|4607.92|4607.32|4607.67|4607.07|4607.92|4607.32|4607.67|4607.07|65
1648672920000|2022-03-30 20:42:00|4607.79|4607.19|4607.92|4607.32|4607.92|4607.32|4607.79|4607.19|15
1648672930000|2022-03-30 20:42:10|4608.04|4607.44|4608.17|4607.57|4608.17|4607.57|4608.04|4607.44|62
1648672940000|2022-03-30 20:42:20|4608.42|4607.82|4608.54|4607.94|4608.67|4608.07|4608.42|4607.82|118
1648672950000|2022-03-30 20:42:30|4608.67|4608.07|4608.42|4607.82|4608.67|4608.07|4608.42|4607.82|60
1648672960000|2022-03-30 20:42:40|4608.17|4607.57|4608.42|4607.82|4608.42|4607.82|4608.17|4607.57|55
1648672970000|2022-03-30 20:42:50|||||||||12
1648672980000|2022-03-30 20:43:00|||||||||17
1648672990000|2022-03-30 20:43:10|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|19
1648673000000|2022-03-30 20:43:20|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|97
1648673010000|2022-03-30 20:43:30|4609.17|4608.57|4608.92|4608.32|4609.17|4608.57|4608.67|4608.07|98
1648673020000|2022-03-30 20:43:40|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|85
1648673030000|2022-03-30 20:43:50|4608.79|4608.19|4608.67|4608.07|4608.92|4608.32|4608.67|4608.07|73
1648673040000|2022-03-30 20:44:00|||||||||33
1648673050000|2022-03-30 20:44:10|||||||||7
1648673060000|2022-03-30 20:44:20|4608.79|4608.19|4608.92|4608.32|4608.92|4608.32|4608.67|4608.07|56
1648673070000|2022-03-30 20:44:30|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|33
1648673080000|2022-03-30 20:44:40|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|49
1648673090000|2022-03-30 20:44:50|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|24
1648673100000|2022-03-30 20:45:00|4609.29|4608.69|4609.92|4609.32|4609.92|4609.32|4609.29|4608.69|193
1648673110000|2022-03-30 20:45:10|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|42
1648673120000|2022-03-30 20:45:20|4609.79|4609.19|4609.79|4609.19|4609.79|4609.19|4609.67|4609.07|94
1648673130000|2022-03-30 20:45:30|4609.92|4609.32|4609.92|4609.32|4609.92|4609.32|4609.67|4609.07|80
1648673140000|2022-03-30 20:45:40|4609.79|4609.19|4609.67|4609.07|4609.79|4609.19|4609.67|4609.07|29
1648673150000|2022-03-30 20:45:50|4609.79|4609.19|4609.67|4609.07|4609.79|4609.19|4609.67|4609.07|33
1648673160000|2022-03-30 20:46:00|4609.42|4608.82|4609.17|4608.57|4609.42|4608.82|4609.17|4608.57|82
1648673170000|2022-03-30 20:46:10|4609.42|4608.82|4609.67|4609.07|4609.67|4609.07|4609.42|4608.82|73
1648673180000|2022-03-30 20:46:20|4609.92|4609.32|4609.92|4609.32|4609.92|4609.32|4609.92|4609.32|18
1648673190000|2022-03-30 20:46:30|4609.67|4609.07|4609.42|4608.82|4609.67|4609.07|4609.42|4608.82|49
1648673200000|2022-03-30 20:46:40|4609.17|4608.57|4608.92|4608.32|4609.17|4608.57|4608.92|4608.32|73
1648673210000|2022-03-30 20:46:50|4609.04|4608.44|4609.29|4608.69|4609.29|4608.69|4608.92|4608.32|136
1648673220000|2022-03-30 20:47:00|4609.42|4608.82|4609.17|4608.57|4609.42|4608.82|4609.17|4608.57|42
1648673230000|2022-03-30 20:47:10|4609.04|4608.44|4608.92|4608.32|4609.04|4608.44|4608.92|4608.32|53
1648673240000|2022-03-30 20:47:20|||||||||12
1648673250000|2022-03-30 20:47:30|||||||||12
1648673260000|2022-03-30 20:47:40|||||||||7
1648673270000|2022-03-30 20:47:50|||||||||25
1648673280000|2022-03-30 20:48:00|4609.04|4608.44|4609.17|4608.57|4609.17|4608.57|4609.04|4608.44|27
1648673290000|2022-03-30 20:48:10|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|60
1648673300000|2022-03-30 20:48:20|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|37
1648673310000|2022-03-30 20:48:30|4609.17|4608.57|4609.29|4608.69|4609.42|4608.82|4609.17|4608.57|57
1648673320000|2022-03-30 20:48:40|4609.17|4608.57|4608.67|4608.07|4609.17|4608.57|4608.67|4608.07|49
1648673330000|2022-03-30 20:48:50|4608.42|4607.82|4608.42|4607.82|4608.67|4608.07|4608.42|4607.82|107
1648673340000|2022-03-30 20:49:00|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|21
1648673350000|2022-03-30 20:49:10|||||||||20
1648673360000|2022-03-30 20:49:20|4608.79|4608.19|4608.67|4608.07|4608.92|4608.32|4608.67|4608.07|47
1648673370000|2022-03-30 20:49:30|4608.79|4608.19|4609.42|4608.82|4609.42|4608.82|4608.79|4608.19|60
1648673380000|2022-03-30 20:49:40|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|22
1648673390000|2022-03-30 20:49:50|||||||||13
1648673400000|2022-03-30 20:50:00|4609.79|4609.19|4609.29|4608.69|4609.79|4609.19|4609.17|4608.57|85
1648673410000|2022-03-30 20:50:10|4609.17|4608.57|4609.29|4608.69|4609.42|4608.82|4609.17|4608.57|13
1648673420000|2022-03-30 20:50:20|4609.17|4608.57|4609.17|4608.57|4609.42|4608.82|4609.17|4608.57|10
1648673430000|2022-03-30 20:50:30|4608.92|4608.32|4609.17|4608.57|4609.17|4608.57|4608.92|4608.32|23
1648673440000|2022-03-30 20:50:40|4609.42|4608.82|4608.92|4608.32|4609.42|4608.82|4608.92|4608.32|69
1648673450000|2022-03-30 20:50:50|||||||||10
1648673460000|2022-03-30 20:51:00|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|37
1648673470000|2022-03-30 20:51:10|||||||||15
1648673480000|2022-03-30 20:51:20|4608.79|4608.19|4608.79|4608.19|4608.79|4608.19|4608.79|4608.19|34
1648673490000|2022-03-30 20:51:30|4608.92|4608.32|4608.79|4608.19|4608.92|4608.32|4608.67|4608.07|12
1648673500000|2022-03-30 20:51:40|4608.92|4608.32|4608.79|4608.19|4608.92|4608.32|4608.79|4608.19|7
1648673510000|2022-03-30 20:51:50|4608.67|4608.07|4608.92|4608.32|4608.92|4608.32|4608.67|4608.07|19
1648673520000|2022-03-30 20:52:00|||||||||21
1648673530000|2022-03-30 20:52:10|4609.04|4608.44|4608.92|4608.32|4609.17|4608.57|4608.92|4608.32|42
1648673540000|2022-03-30 20:52:20|4609.04|4608.44|4608.92|4608.32|4609.17|4608.57|4608.92|4608.32|16
1648673550000|2022-03-30 20:52:30|4609.04|4608.44|4609.17|4608.57|4609.17|4608.57|4608.92|4608.32|35
1648673560000|2022-03-30 20:52:40|4609.04|4608.44|4609.17|4608.57|4609.17|4608.57|4609.04|4608.44|4
1648673570000|2022-03-30 20:52:50|4609.42|4608.82|4608.92|4608.32|4609.42|4608.82|4608.92|4608.32|139
1648673580000|2022-03-30 20:53:00|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|33
1648673590000|2022-03-30 20:53:10|||||||||13
1648673600000|2022-03-30 20:53:20|4609.29|4608.69|4609.17|4608.57|4609.29|4608.69|4609.04|4608.44|64
1648673610000|2022-03-30 20:53:30|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|30
1648673620000|2022-03-30 20:53:40|||||||||5
1648673630000|2022-03-30 20:53:50|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|17
1648673640000|2022-03-30 20:54:00|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|29
1648673660000|2022-03-30 20:54:20|||||||||1
1648673670000|2022-03-30 20:54:30|||||||||18
1648673680000|2022-03-30 20:54:40|4609.29|4608.69|4608.92|4608.32|4609.29|4608.69|4608.92|4608.32|79
1648673690000|2022-03-30 20:54:50|4608.79|4608.19|4608.92|4608.32|4608.92|4608.32|4608.79|4608.19|36
1648673700000|2022-03-30 20:55:00|4608.67|4608.07|4608.17|4607.57|4608.67|4608.07|4608.17|4607.57|123
1648673710000|2022-03-30 20:55:10|||||||||6
1648673720000|2022-03-30 20:55:20|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|57
1648673730000|2022-03-30 20:55:30|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|71
1648673740000|2022-03-30 20:55:40|4608.29|4607.69|4608.17|4607.57|4608.42|4607.82|4608.17|4607.57|12
1648673750000|2022-03-30 20:55:50|4608.29|4607.69|4608.17|4607.57|4608.29|4607.69|4608.17|4607.57|26
1648673760000|2022-03-30 20:56:00|4608.04|4607.44|4608.17|4607.57|4608.17|4607.57|4608.04|4607.44|9
1648673770000|2022-03-30 20:56:10|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|11
1648673780000|2022-03-30 20:56:20|||||||||3
1648673790000|2022-03-30 20:56:30|4608.04|4607.44|4608.29|4607.69|4608.29|4607.69|4608.04|4607.44|30
1648673800000|2022-03-30 20:56:40|4608.42|4607.82|4608.17|4607.57|4608.42|4607.82|4608.17|4607.57|38
1648673820000|2022-03-30 20:57:00|4608.04|4607.44|4607.92|4607.32|4608.04|4607.44|4607.92|4607.32|27
1648673830000|2022-03-30 20:57:10|4608.17|4607.57|4608.29|4607.69|4608.42|4607.82|4608.17|4607.57|23
1648673840000|2022-03-30 20:57:20|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|24
1648673850000|2022-03-30 20:57:30|||||||||8
1648673860000|2022-03-30 20:57:40|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|7
1648673870000|2022-03-30 20:57:50|||||||||2
1648673880000|2022-03-30 20:58:00|4608.04|4607.44|4608.04|4607.44|4608.04|4607.44|4608.04|4607.44|30
1648673890000|2022-03-30 20:58:10|||||||||13
1648673900000|2022-03-30 20:58:20|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|5
1648673910000|2022-03-30 20:58:30|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4608.04|4607.44|26
1648673920000|2022-03-30 20:58:40|4608.04|4607.44|4608.04|4607.44|4608.04|4607.44|4607.92|4607.32|20
1648673930000|2022-03-30 20:58:50|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|3
1648673940000|2022-03-30 20:59:00|||||||||8
1648673950000|2022-03-30 20:59:10|||||||||5
1648673960000|2022-03-30 20:59:20|||||||||16
1648673970000|2022-03-30 20:59:30|||||||||11
1648673980000|2022-03-30 20:59:40|||||||||46
1648673990000|2022-03-30 20:59:50|4608.04|4607.44|4608.29|4606.79|4608.29|4607.44|4607.54|4606.68|93
1648674000000|2022-03-30 21:00:00|4608.62|4607.12|4608.22|4606.72|4608.62|4607.12|4608.22|4606.72|1
1648674010000|2022-03-30 21:00:10|4608.44|4606.94|4608.44|4606.94|4608.44|4606.94|4608.44|4606.94|0
1648674020000|2022-03-30 21:00:20|4608.37|4606.87|4608.37|4606.87|4608.37|4606.87|4608.37|4606.87|0
1648674050000|2022-03-30 21:00:50|4608.33|4606.83|4608.26|4606.76|4608.33|4606.83|4608.26|4606.76|0
1648674080000|2022-03-30 21:01:20|4608.22|4606.72|4608.15|4606.65|4608.26|4606.76|4608.15|4606.65|0
1648674090000|2022-03-30 21:01:30|4608.26|4606.76|4608.26|4606.76|4608.26|4606.76|4608.11|4606.61|0
1648674110000|2022-03-30 21:01:50|4608.22|4606.72|4608.22|4606.72|4608.22|4606.72|4608.22|4606.72|0
1648674130000|2022-03-30 21:02:10|4608.18|4606.68|4608.18|4606.68|4608.33|4606.83|4608.18|4606.68|0
1648674140000|2022-03-30 21:02:20|4608.15|4606.65|4608.15|4606.65|4608.15|4606.65|4608.15|4606.65|0
1648674150000|2022-03-30 21:02:30|4607.94|4606.44|4607.79|4606.29|4607.94|4606.44|4607.79|4606.29|0
1648674160000|2022-03-30 21:02:40|4607.86|4606.36|4607.94|4606.44|4607.94|4606.44|4607.86|4606.36|0
1648674180000|2022-03-30 21:03:00|4608.11|4606.61|4608.11|4606.61|4608.11|4606.61|4608.11|4606.61|0
1648674190000|2022-03-30 21:03:10|4608.08|4606.58|4608.08|4606.58|4608.08|4606.58|4608.08|4606.58|0
1648674240000|2022-03-30 21:04:00|4608.05|4606.55|4608.05|4606.55|4608.05|4606.55|4608.05|4606.55|0
1648674250000|2022-03-30 21:04:10|4608.01|4606.51|4608.01|4606.51|4608.01|4606.51|4608.01|4606.51|0
1648674290000|2022-03-30 21:04:50|4607.97|4606.47|4607.94|4606.44|4607.97|4606.47|4607.94|4606.44|0
1648674320000|2022-03-30 21:05:20|4608.05|4606.55|4608.05|4606.55|4608.05|4606.55|4608.05|4606.55|0
1648674330000|2022-03-30 21:05:30|4607.9|4606.4|4607.9|4606.4|4607.9|4606.4|4607.9|4606.4|0
1648674430000|2022-03-30 21:07:10|4607.94|4606.44|4607.94|4606.44|4607.94|4606.44|4607.94|4606.44|0
1648674530000|2022-03-30 21:08:50|4607.97|4606.47|4607.97|4606.47|4607.97|4606.47|4607.97|4606.47|0
1648674610000|2022-03-30 21:10:10|4607.9|4606.4|4607.9|4606.4|4607.9|4606.4|4607.9|4606.4|0
1648674660000|2022-03-30 21:11:00|4608.01|4606.51|4607.9|4606.4|4608.01|4606.51|4607.9|4606.4|0
1648684800000|2022-03-31 00:00:00|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|4604.67|4604.07|108
1648684810000|2022-03-31 00:00:10|||||||||41
1648684820000|2022-03-31 00:00:20|4604.79|4604.19|4604.92|4604.32|4604.92|4604.32|4604.79|4604.19|34
1648684830000|2022-03-31 00:00:30|4604.67|4604.07|4605.17|4604.57|4605.17|4604.57|4604.67|4604.07|23
1648684840000|2022-03-31 00:00:40|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|25
1648684850000|2022-03-31 00:00:50|4604.79|4604.19|4604.67|4604.07|4604.79|4604.19|4604.67|4604.07|24
1648684860000|2022-03-31 00:01:00|4604.92|4604.32|4605.17|4604.57|4605.17|4604.57|4604.92|4604.32|20
1648684880000|2022-03-31 00:01:20|||||||||38
1648684890000|2022-03-31 00:01:30|4604.92|4604.32|4605.17|4604.57|4605.17|4604.57|4604.92|4604.32|34
1648684910000|2022-03-31 00:01:50|4604.92|4604.32|4604.67|4604.07|4605.17|4604.57|4604.67|4604.07|63
1648684920000|2022-03-31 00:02:00|4604.79|4604.19|4604.92|4604.32|4605.17|4604.57|4604.79|4604.19|39
1648684930000|2022-03-31 00:02:10|4604.67|4604.07|4604.67|4604.07|4604.92|4604.32|4604.67|4604.07|16
1648684950000|2022-03-31 00:02:30|4604.92|4604.32|4604.42|4603.82|4604.92|4604.32|4604.17|4603.57|61
1648684960000|2022-03-31 00:02:40|4604.67|4604.07|4604.92|4604.32|4604.92|4604.32|4604.67|4604.07|6
1648684970000|2022-03-31 00:02:50|4605.17|4604.57|4605.17|4604.57|4605.17|4604.57|4605.17|4604.57|18
1648684990000|2022-03-31 00:03:10|||||||||170
1648685000000|2022-03-31 00:03:20|4604.92|4604.32|4605.17|4604.57|4605.17|4604.57|4604.92|4604.32|26
1648685010000|2022-03-31 00:03:30|4604.92|4604.32|4605.17|4604.57|4605.17|4604.57|4604.92|4604.32|8
1648685020000|2022-03-31 00:03:40|4605.04|4604.44|4604.67|4604.07|4605.04|4604.44|4604.67|4604.07|35
1648685050000|2022-03-31 00:04:10|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|8
1648685060000|2022-03-31 00:04:20|||||||||15
1648685070000|2022-03-31 00:04:30|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|18
1648685080000|2022-03-31 00:04:40|4604.42|4603.82|4604.29|4603.69|4604.42|4603.82|4604.29|4603.69|28
1648685090000|2022-03-31 00:04:50|4604.17|4603.57|4604.42|4603.82|4604.42|4603.82|4604.17|4603.57|32
1648685100000|2022-03-31 00:05:00|4604.17|4603.57|4604.17|4603.57|4604.67|4604.07|4604.17|4603.57|54
1648685120000|2022-03-31 00:05:20|||||||||8
1648685130000|2022-03-31 00:05:30|||||||||13
1648685140000|2022-03-31 00:05:40|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|4604.29|4603.69|29
1648685150000|2022-03-31 00:05:50|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|1
1648685160000|2022-03-31 00:06:00|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|13
1648685170000|2022-03-31 00:06:10|4604.29|4603.69|4604.42|4603.82|4604.42|4603.82|4604.29|4603.69|8
1648685190000|2022-03-31 00:06:30|4604.17|4603.57|4604.42|4603.82|4604.42|4603.82|4604.17|4603.57|15
1648685200000|2022-03-31 00:06:40|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|14
1648685210000|2022-03-31 00:06:50|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|5
1648685220000|2022-03-31 00:07:00|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|29
1648685270000|2022-03-31 00:07:50|4604.79|4604.19|4604.67|4604.07|4604.92|4604.32|4604.67|4604.07|57
1648685290000|2022-03-31 00:08:10|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|14
1648685300000|2022-03-31 00:08:20|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|12
1648685310000|2022-03-31 00:08:30|||||||||1
1648685330000|2022-03-31 00:08:50|4604.54|4603.94|4604.42|4603.82|4604.54|4603.94|4604.42|4603.82|20
1648685340000|2022-03-31 00:09:00|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|12
1648685360000|2022-03-31 00:09:20|||||||||1
1648685370000|2022-03-31 00:09:30|4604.79|4604.19|4604.92|4604.32|4604.92|4604.32|4604.79|4604.19|17
1648685380000|2022-03-31 00:09:40|4604.79|4604.19|4604.92|4604.32|4604.92|4604.32|4604.67|4604.07|2
1648685400000|2022-03-31 00:10:00|||||||||28
1648685410000|2022-03-31 00:10:10|||||||||61
1648685420000|2022-03-31 00:10:20|4604.67|4604.07|4604.92|4604.32|4604.92|4604.32|4604.67|4604.07|22
1648685430000|2022-03-31 00:10:30|||||||||13
1648685440000|2022-03-31 00:10:40|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|32
1648685450000|2022-03-31 00:10:50|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|15
1648685460000|2022-03-31 00:11:00|4604.67|4604.07|4604.42|4603.82|4604.67|4604.07|4604.42|4603.82|43
1648685470000|2022-03-31 00:11:10|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|22
1648685480000|2022-03-31 00:11:20|4604.42|4603.82|4604.42|4603.82|4604.54|4603.94|4604.42|4603.82|20
1648685490000|2022-03-31 00:11:30|4604.67|4604.07|4604.42|4603.82|4604.67|4604.07|4604.42|4603.82|10
1648685500000|2022-03-31 00:11:40|4604.54|4603.94|4604.67|4604.07|4604.67|4604.07|4604.54|4603.94|8
1648685510000|2022-03-31 00:11:50|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|10
1648685520000|2022-03-31 00:12:00|||||||||30
1648685540000|2022-03-31 00:12:20|4605.17|4604.57|4606.42|4605.82|4606.42|4605.82|4605.17|4604.57|229
1648685550000|2022-03-31 00:12:30|4606.92|4606.32|4607.17|4606.57|4607.17|4606.57|4606.67|4606.07|174
1648685560000|2022-03-31 00:12:40|4607.29|4606.69|4609.17|4608.57|4609.42|4608.82|4607.29|4606.69|420
1648685570000|2022-03-31 00:12:50|4609.29|4608.69|4609.67|4609.07|4609.67|4609.07|4608.67|4608.07|108
1648685580000|2022-03-31 00:13:00|4609.92|4609.32|4610.92|4610.32|4610.92|4610.32|4609.42|4608.82|248
1648685590000|2022-03-31 00:13:10|4610.67|4610.07|4610.92|4610.32|4611.17|4610.57|4610.42|4609.82|208
1648685600000|2022-03-31 00:13:20|4611.17|4610.57|4610.42|4609.82|4611.67|4611.07|4610.42|4609.82|101
1648685610000|2022-03-31 00:13:30|4610.67|4610.07|4611.42|4610.82|4611.92|4611.32|4610.17|4609.57|153
1648685620000|2022-03-31 00:13:40|4611.54|4610.94|4610.92|4610.32|4611.67|4611.07|4610.67|4610.07|72
1648685630000|2022-03-31 00:13:50|4611.17|4610.57|4610.42|4609.82|4611.17|4610.57|4610.42|4609.82|46
1648685640000|2022-03-31 00:14:00|4610.67|4610.07|4610.67|4610.07|4610.92|4610.32|4610.42|4609.82|60
1648685650000|2022-03-31 00:14:10|4609.92|4609.32|4609.42|4608.82|4609.92|4609.32|4608.92|4608.32|133
1648685660000|2022-03-31 00:14:20|4609.92|4609.32|4610.17|4609.57|4610.29|4609.69|4609.92|4609.32|41
1648685670000|2022-03-31 00:14:30|4610.29|4609.69|4609.92|4609.32|4610.42|4609.82|4609.92|4609.32|35
1648685680000|2022-03-31 00:14:40|4610.17|4609.57|4609.92|4609.32|4610.17|4609.57|4609.67|4609.07|101
1648685690000|2022-03-31 00:14:50|4610.04|4609.44|4610.17|4609.57|4610.17|4609.57|4609.92|4609.32|67
1648685700000|2022-03-31 00:15:00|4610.42|4609.82|4609.92|4609.32|4610.92|4610.32|4609.92|4609.32|83
1648685710000|2022-03-31 00:15:10|4609.67|4609.07|4609.67|4609.07|4609.92|4609.32|4609.67|4609.07|18
1648685720000|2022-03-31 00:15:20|4609.92|4609.32|4609.92|4609.32|4609.92|4609.32|4609.92|4609.32|8
1648685730000|2022-03-31 00:15:30|4610.17|4609.57|4609.92|4609.32|4610.42|4609.82|4609.92|4609.32|22
1648685740000|2022-03-31 00:15:40|4610.04|4609.44|4610.67|4610.07|4610.92|4610.32|4609.92|4609.32|43
1648685750000|2022-03-31 00:15:50|4610.54|4609.94|4609.92|4609.32|4610.54|4609.94|4609.92|4609.32|50
1648685760000|2022-03-31 00:16:00|4609.67|4609.07|4609.42|4608.82|4609.67|4609.07|4609.17|4608.57|106
1648685770000|2022-03-31 00:16:10|4609.29|4608.69|4609.17|4608.57|4609.42|4608.82|4609.17|4608.57|23
1648685780000|2022-03-31 00:16:20|4608.92|4608.32|4609.42|4608.82|4609.42|4608.82|4608.92|4608.32|93
1648685790000|2022-03-31 00:16:30|4609.67|4609.07|4610.42|4609.82|4610.54|4609.94|4609.67|4609.07|129
1648685800000|2022-03-31 00:16:40|4610.54|4609.94|4610.04|4609.44|4610.54|4609.94|4609.92|4609.32|67
1648685810000|2022-03-31 00:16:50|4610.17|4609.57|4610.67|4610.07|4610.67|4610.07|4610.17|4609.57|24
1648685820000|2022-03-31 00:17:00|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|46
1648685830000|2022-03-31 00:17:10|4610.17|4609.57|4610.42|4609.82|4610.42|4609.82|4610.04|4609.44|27
1648685840000|2022-03-31 00:17:20|4610.17|4609.57|4610.17|4609.57|4610.42|4609.82|4610.17|4609.57|18
1648685850000|2022-03-31 00:17:30|4610.29|4609.69|4610.42|4609.82|4610.67|4610.07|4610.29|4609.69|24
1648685860000|2022-03-31 00:17:40|||||||||1
1648685870000|2022-03-31 00:17:50|4610.29|4609.69|4610.42|4609.82|4610.54|4609.94|4610.17|4609.57|15
1648685880000|2022-03-31 00:18:00|4610.17|4609.57|4609.92|4609.32|4610.17|4609.57|4609.79|4609.19|34
1648685890000|2022-03-31 00:18:10|4610.17|4609.57|4609.92|4609.32|4610.17|4609.57|4609.92|4609.32|18
1648685900000|2022-03-31 00:18:20|4610.04|4609.44|4609.92|4609.32|4610.04|4609.44|4609.92|4609.32|24
1648685910000|2022-03-31 00:18:30|4609.79|4609.19|4608.79|4608.19|4609.92|4609.32|4608.79|4608.19|105
1648685920000|2022-03-31 00:18:40|4608.67|4608.07|4607.67|4607.07|4608.92|4608.32|4607.42|4606.82|109
1648685930000|2022-03-31 00:18:50|4607.54|4606.94|4608.29|4607.69|4608.42|4607.82|4607.54|4606.94|101
1648685940000|2022-03-31 00:19:00|4608.17|4607.57|4608.17|4607.57|4608.79|4608.19|4608.17|4607.57|31
1648685950000|2022-03-31 00:19:10|4608.29|4607.69|4608.67|4608.07|4608.67|4608.07|4607.92|4607.32|22
1648685960000|2022-03-31 00:19:20|4608.92|4608.32|4609.04|4608.44|4609.17|4608.57|4608.92|4608.32|29
1648685970000|2022-03-31 00:19:30|4609.17|4608.57|4609.29|4608.69|4609.42|4608.82|4608.92|4608.32|10
1648685980000|2022-03-31 00:19:40|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|5
1648685990000|2022-03-31 00:19:50|4609.67|4609.07|4609.42|4608.82|4609.67|4609.07|4609.42|4608.82|5
1648686000000|2022-03-31 00:20:00|4609.54|4608.94|4609.54|4608.94|4609.54|4608.94|4609.42|4608.82|35
1648686010000|2022-03-31 00:20:10|4609.42|4608.82|4610.67|4610.07|4610.67|4610.07|4609.42|4608.82|64
1648686020000|2022-03-31 00:20:20|4610.92|4610.32|4610.92|4610.32|4611.42|4610.82|4610.92|4610.32|118
1648686030000|2022-03-31 00:20:30|4611.17|4610.57|4611.17|4610.57|4611.42|4610.82|4611.17|4610.57|46
1648686040000|2022-03-31 00:20:40|4611.04|4610.44|4610.92|4610.32|4611.17|4610.57|4610.92|4610.32|58
1648686050000|2022-03-31 00:20:50|4611.17|4610.57|4610.67|4610.07|4611.17|4610.57|4610.67|4610.07|48
1648686060000|2022-03-31 00:21:00|4610.42|4609.82|4610.67|4610.07|4610.79|4610.19|4610.42|4609.82|20
1648686070000|2022-03-31 00:21:10|4610.54|4609.94|4609.92|4609.32|4610.67|4610.07|4609.92|4609.32|31
1648686080000|2022-03-31 00:21:20|4610.04|4609.44|4610.42|4609.82|4610.42|4609.82|4609.92|4609.32|51
1648686090000|2022-03-31 00:21:30|4610.54|4609.94|4610.42|4609.82|4610.79|4610.19|4610.42|4609.82|14
1648686100000|2022-03-31 00:21:40|4610.67|4610.07|4611.17|4610.57|4611.17|4610.57|4610.67|4610.07|68
1648686110000|2022-03-31 00:21:50|4611.42|4610.82|4611.42|4610.82|4611.42|4610.82|4611.42|4610.82|11
1648686120000|2022-03-31 00:22:00|4611.17|4610.57|4610.67|4610.07|4611.42|4610.82|4610.67|4610.07|69
1648686130000|2022-03-31 00:22:10|4610.92|4610.32|4610.67|4610.07|4610.92|4610.32|4610.67|4610.07|12
1648686140000|2022-03-31 00:22:20|4610.54|4609.94|4610.42|4609.82|4610.54|4609.94|4610.42|4609.82|21
1648686150000|2022-03-31 00:22:30|4610.54|4609.94|4609.17|4608.57|4610.54|4609.94|4609.17|4608.57|190
1648686160000|2022-03-31 00:22:40|4609.04|4608.44|4609.42|4608.82|4609.42|4608.82|4609.04|4608.44|25
1648686170000|2022-03-31 00:22:50|4609.67|4609.07|4609.92|4609.32|4609.92|4609.32|4609.67|4609.07|29
1648686180000|2022-03-31 00:23:00|4609.67|4609.07|4609.17|4608.57|4609.67|4609.07|4609.17|4608.57|32
1648686190000|2022-03-31 00:23:10|4609.29|4608.69|4609.17|4608.57|4609.29|4608.69|4608.92|4608.32|33
1648686200000|2022-03-31 00:23:20|4609.29|4608.69|4609.42|4608.82|4609.42|4608.82|4609.17|4608.57|4
1648686210000|2022-03-31 00:23:30|4609.67|4609.07|4609.42|4608.82|4609.67|4609.07|4609.42|4608.82|11
1648686220000|2022-03-31 00:23:40|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|4609.54|4608.94|9
1648686230000|2022-03-31 00:23:50|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|16
1648686240000|2022-03-31 00:24:00|4609.67|4609.07|4609.42|4608.82|4609.67|4609.07|4609.42|4608.82|10
1648686250000|2022-03-31 00:24:10|4609.54|4608.94|4609.42|4608.82|4609.67|4609.07|4609.42|4608.82|17
1648686260000|2022-03-31 00:24:20|||||||||1
1648686270000|2022-03-31 00:24:30|4609.54|4608.94|4609.42|4608.82|4609.54|4608.94|4609.17|4608.57|15
1648686280000|2022-03-31 00:24:40|4608.92|4608.32|4608.92|4608.32|4609.17|4608.57|4608.92|4608.32|53
1648686290000|2022-03-31 00:24:50|4609.04|4608.44|4609.17|4608.57|4609.17|4608.57|4609.04|4608.44|20
1648686300000|2022-03-31 00:25:00|4608.92|4608.32|4608.92|4608.32|4609.17|4608.57|4608.92|4608.32|11
1648686310000|2022-03-31 00:25:10|4609.17|4608.57|4608.92|4608.32|4609.17|4608.57|4608.92|4608.32|5
1648686330000|2022-03-31 00:25:30|4608.67|4608.07|4608.92|4608.32|4608.92|4608.32|4608.67|4608.07|24
1648686340000|2022-03-31 00:25:40|4609.04|4608.44|4609.17|4608.57|4609.17|4608.57|4608.92|4608.32|3
1648686350000|2022-03-31 00:25:50|4609.29|4608.69|4609.42|4608.82|4609.67|4609.07|4609.29|4608.69|11
1648686360000|2022-03-31 00:26:00|4609.54|4608.94|4609.67|4609.07|4609.67|4609.07|4609.54|4608.94|6
1648686380000|2022-03-31 00:26:20|4609.92|4609.32|4609.79|4609.19|4609.92|4609.32|4609.67|4609.07|22
1648686390000|2022-03-31 00:26:30|4609.92|4609.32|4609.92|4609.32|4610.42|4609.82|4609.92|4609.32|91
1648686400000|2022-03-31 00:26:40|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|9
1648686420000|2022-03-31 00:27:00|4609.17|4608.57|4609.42|4608.82|4609.42|4608.82|4609.17|4608.57|37
1648686430000|2022-03-31 00:27:10|||||||||1
1648686440000|2022-03-31 00:27:20|4609.17|4608.57|4609.42|4608.82|4609.42|4608.82|4608.67|4608.07|74
1648686450000|2022-03-31 00:27:30|||||||||9
1648686460000|2022-03-31 00:27:40|||||||||1
1648686470000|2022-03-31 00:27:50|||||||||11
1648686480000|2022-03-31 00:28:00|4609.67|4609.07|4609.42|4608.82|4609.67|4609.07|4609.42|4608.82|12
1648686490000|2022-03-31 00:28:10|4609.17|4608.57|4608.92|4608.32|4609.17|4608.57|4608.92|4608.32|61
1648686500000|2022-03-31 00:28:20|4609.17|4608.57|4609.42|4608.82|4609.42|4608.82|4609.04|4608.44|13
1648686510000|2022-03-31 00:28:30|4609.29|4608.69|4609.67|4609.07|4609.67|4609.07|4609.17|4608.57|6
1648686530000|2022-03-31 00:28:50|4609.54|4608.94|4610.17|4609.57|4610.17|4609.57|4609.54|4608.94|38
1648686540000|2022-03-31 00:29:00|||||||||3
1648686550000|2022-03-31 00:29:10|4610.42|4609.82|4610.67|4610.07|4610.67|4610.07|4610.17|4609.57|52
1648686560000|2022-03-31 00:29:20|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|8
1648686570000|2022-03-31 00:29:30|4610.17|4609.57|4610.42|4609.82|4610.42|4609.82|4610.17|4609.57|8
1648686580000|2022-03-31 00:29:40|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|14
1648686590000|2022-03-31 00:29:50|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|7
1648686600000|2022-03-31 00:30:00|4610.17|4609.57|4610.42|4609.82|4610.42|4609.82|4610.17|4609.57|25
1648686610000|2022-03-31 00:30:10|4610.54|4609.94|4610.67|4610.07|4610.67|4610.07|4610.54|4609.94|23
1648686620000|2022-03-31 00:30:20|4610.42|4609.82|4610.67|4610.07|4610.67|4610.07|4610.42|4609.82|14
1648686630000|2022-03-31 00:30:30|4610.92|4610.32|4610.92|4610.32|4611.17|4610.57|4610.92|4610.32|73
1648686640000|2022-03-31 00:30:40|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|17
1648686650000|2022-03-31 00:30:50|4610.92|4610.32|4610.92|4610.32|4610.92|4610.32|4610.92|4610.32|44
1648686660000|2022-03-31 00:31:00|4610.67|4610.07|4611.42|4610.82|4611.42|4610.82|4610.67|4610.07|31
1648686670000|2022-03-31 00:31:10|4611.17|4610.57|4611.67|4611.07|4611.67|4611.07|4610.92|4610.32|42
1648686680000|2022-03-31 00:31:20|4612.42|4611.82|4612.17|4611.57|4612.42|4611.82|4611.92|4611.32|211
1648686690000|2022-03-31 00:31:30|4612.04|4611.44|4614.17|4613.57|4614.42|4613.82|4611.92|4611.32|389
1648686700000|2022-03-31 00:31:40|4614.42|4613.82|4614.17|4613.57|4614.54|4613.94|4614.17|4613.57|119
1648686710000|2022-03-31 00:31:50|4614.42|4613.82|4614.42|4613.82|4614.67|4614.07|4614.17|4613.57|88
1648686720000|2022-03-31 00:32:00|4614.67|4614.07|4612.92|4612.32|4614.67|4614.07|4612.92|4612.32|210
1648686730000|2022-03-31 00:32:10|4612.79|4612.19|4612.67|4612.07|4612.92|4612.32|4612.67|4612.07|62
1648686740000|2022-03-31 00:32:20|4612.42|4611.82|4612.67|4612.07|4612.92|4612.32|4612.42|4611.82|47
1648686750000|2022-03-31 00:32:30|4612.42|4611.82|4612.92|4612.32|4612.92|4612.32|4612.42|4611.82|27
1648686760000|2022-03-31 00:32:40|4613.17|4612.57|4612.67|4612.07|4613.17|4612.57|4612.67|4612.07|20
1648686770000|2022-03-31 00:32:50|4612.79|4612.19|4612.67|4612.07|4612.92|4612.32|4612.67|4612.07|35
1648686780000|2022-03-31 00:33:00|4612.79|4612.19|4612.67|4612.07|4612.79|4612.19|4612.67|4612.07|21
1648686790000|2022-03-31 00:33:10|4612.92|4612.32|4612.92|4612.32|4612.92|4612.32|4612.92|4612.32|6
1648686800000|2022-03-31 00:33:20|4612.67|4612.07|4612.67|4612.07|4612.92|4612.32|4612.67|4612.07|25
1648686810000|2022-03-31 00:33:30|4612.42|4611.82|4612.92|4612.32|4612.92|4612.32|4612.42|4611.82|17
1648686820000|2022-03-31 00:33:40|4612.79|4612.19|4612.92|4612.32|4612.92|4612.32|4612.67|4612.07|9
1648686830000|2022-03-31 00:33:50|4613.17|4612.57|4613.17|4612.57|4613.17|4612.57|4613.17|4612.57|3
1648686840000|2022-03-31 00:34:00|||||||||5
1648686850000|2022-03-31 00:34:10|4613.29|4612.69|4613.17|4612.57|4613.42|4612.82|4612.92|4612.32|31
1648686860000|2022-03-31 00:34:20|||||||||2
1648686870000|2022-03-31 00:34:30|||||||||12
1648686880000|2022-03-31 00:34:40|||||||||6
1648686890000|2022-03-31 00:34:50|4613.42|4612.82|4613.17|4612.57|4613.42|4612.82|4613.17|4612.57|15
1648686900000|2022-03-31 00:35:00|4613.42|4612.82|4612.92|4612.32|4613.42|4612.82|4612.92|4612.32|32
1648686910000|2022-03-31 00:35:10|4613.17|4612.57|4613.17|4612.57|4613.17|4612.57|4613.17|4612.57|10
1648686920000|2022-03-31 00:35:20|4612.92|4612.32|4612.92|4612.32|4612.92|4612.32|4612.92|4612.32|13
1648686930000|2022-03-31 00:35:30|4612.67|4612.07|4612.42|4611.82|4612.67|4612.07|4612.42|4611.82|12
1648686940000|2022-03-31 00:35:40|4612.54|4611.94|4612.67|4612.07|4612.67|4612.07|4612.54|4611.94|23
1648686950000|2022-03-31 00:35:50|4612.79|4612.19|4612.67|4612.07|4612.79|4612.19|4612.67|4612.07|35
1648686960000|2022-03-31 00:36:00|4612.92|4612.32|4612.92|4612.32|4612.92|4612.32|4612.92|4612.32|29
1648686970000|2022-03-31 00:36:10|4613.04|4612.44|4612.92|4612.32|4613.17|4612.57|4612.92|4612.32|10
1648686980000|2022-03-31 00:36:20|4612.67|4612.07|4612.92|4612.32|4612.92|4612.32|4612.67|4612.07|8
1648686990000|2022-03-31 00:36:30|4612.67|4612.07|4612.67|4612.07|4612.67|4612.07|4612.67|4612.07|5
1648687000000|2022-03-31 00:36:40|4612.92|4612.32|4612.92|4612.32|4612.92|4612.32|4612.67|4612.07|48
1648687010000|2022-03-31 00:36:50|4612.67|4612.07|4612.92|4612.32|4612.92|4612.32|4612.67|4612.07|156
1648687020000|2022-03-31 00:37:00|4613.17|4612.57|4613.42|4612.82|4613.42|4612.82|4613.17|4612.57|39
1648687030000|2022-03-31 00:37:10|4613.17|4612.57|4613.42|4612.82|4613.42|4612.82|4613.17|4612.57|25
1648687040000|2022-03-31 00:37:20|4613.17|4612.57|4613.17|4612.57|4613.17|4612.57|4612.92|4612.32|19
1648687060000|2022-03-31 00:37:40|4613.42|4612.82|4613.17|4612.57|4613.42|4612.82|4613.17|4612.57|43
1648687090000|2022-03-31 00:38:10|4613.29|4612.69|4613.42|4612.82|4613.42|4612.82|4613.17|4612.57|69
1648687100000|2022-03-31 00:38:20|||||||||16
1648687110000|2022-03-31 00:38:30|||||||||12
1648687120000|2022-03-31 00:38:40|4613.29|4612.69|4613.42|4612.82|4613.42|4612.82|4613.17|4612.57|15
1648687140000|2022-03-31 00:39:00|||||||||1
1648687150000|2022-03-31 00:39:10|4613.17|4612.57|4613.42|4612.82|4613.42|4612.82|4613.17|4612.57|16
1648687160000|2022-03-31 00:39:20|4613.29|4612.69|4613.42|4612.82|4613.42|4612.82|4613.29|4612.69|40
1648687170000|2022-03-31 00:39:30|4613.54|4612.94|4614.67|4614.07|4614.92|4614.32|4613.54|4612.94|242
1648687180000|2022-03-31 00:39:40|4614.92|4614.32|4614.92|4614.32|4614.92|4614.32|4614.92|4614.32|27
1648687190000|2022-03-31 00:39:50|4615.17|4614.57|4615.42|4614.82|4615.42|4614.82|4614.92|4614.32|49
1648687200000|2022-03-31 00:40:00|4615.67|4615.07|4615.17|4614.57|4615.67|4615.07|4615.17|4614.57|155
1648687210000|2022-03-31 00:40:10|4615.42|4614.82|4615.54|4614.94|4615.54|4614.94|4615.17|4614.57|106
1648687220000|2022-03-31 00:40:20|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|4615.42|4614.82|65
1648687230000|2022-03-31 00:40:30|4615.79|4615.19|4617.17|4616.57|4617.17|4616.57|4615.67|4615.07|355
1648687240000|2022-03-31 00:40:40|4617.04|4616.44|4617.17|4616.57|4617.17|4616.57|4616.92|4616.32|79
1648687250000|2022-03-31 00:40:50|4617.42|4616.82|4617.17|4616.57|4617.42|4616.82|4617.04|4616.44|112
1648687260000|2022-03-31 00:41:00|4617.29|4616.69|4618.42|4617.82|4618.42|4617.82|4617.29|4616.69|163
1648687270000|2022-03-31 00:41:10|4618.54|4617.94|4618.42|4617.82|4618.54|4617.94|4618.17|4617.57|187
1648687280000|2022-03-31 00:41:20|4618.67|4618.07|4618.42|4617.82|4618.92|4618.32|4618.42|4617.82|123
1648687290000|2022-03-31 00:41:30|4618.67|4618.07|4618.67|4618.07|4619.17|4618.57|4618.67|4618.07|234
1648687300000|2022-03-31 00:41:40|4618.92|4618.32|4619.42|4618.82|4619.42|4618.82|4618.92|4618.32|154
1648687310000|2022-03-31 00:41:50|4619.17|4618.57|4619.17|4618.57|4619.42|4618.82|4619.17|4618.57|99
1648687320000|2022-03-31 00:42:00|4618.92|4618.32|4617.92|4617.32|4618.92|4618.32|4617.92|4617.32|321
1648687330000|2022-03-31 00:42:10|4618.04|4617.44|4618.42|4617.82|4618.67|4618.07|4617.92|4617.32|78
1648687340000|2022-03-31 00:42:20|4618.67|4618.07|4618.54|4617.94|4618.67|4618.07|4618.42|4617.82|25
1648687350000|2022-03-31 00:42:30|4618.67|4618.07|4618.67|4618.07|4618.67|4618.07|4618.42|4617.82|34
1648687360000|2022-03-31 00:42:40|||||||||38
1648687370000|2022-03-31 00:42:50|4618.92|4618.32|4619.17|4618.57|4619.67|4619.07|4618.67|4618.07|141
1648687380000|2022-03-31 00:43:00|4618.92|4618.32|4618.67|4618.07|4618.92|4618.32|4618.67|4618.07|41
1648687390000|2022-03-31 00:43:10|4618.92|4618.32|4618.92|4618.32|4618.92|4618.32|4618.42|4617.82|98
1648687400000|2022-03-31 00:43:20|4619.17|4618.57|4619.42|4618.82|4619.42|4618.82|4619.04|4618.44|65
1648687410000|2022-03-31 00:43:30|4619.67|4619.07|4620.17|4619.57|4620.17|4619.57|4619.67|4619.07|183
1648687420000|2022-03-31 00:43:40|4619.92|4619.32|4619.17|4618.57|4619.92|4619.32|4619.17|4618.57|71
1648687430000|2022-03-31 00:43:50|4619.04|4618.44|4619.17|4618.57|4619.42|4618.82|4619.04|4618.44|17
1648687440000|2022-03-31 00:44:00|4619.04|4618.44|4619.42|4618.82|4619.42|4618.82|4618.92|4618.32|58
1648687450000|2022-03-31 00:44:10|4619.17|4618.57|4619.17|4618.57|4619.29|4618.69|4619.17|4618.57|34
1648687460000|2022-03-31 00:44:20|4619.42|4618.82|4619.17|4618.57|4619.42|4618.82|4619.17|4618.57|22
1648687470000|2022-03-31 00:44:30|4619.42|4618.82|4618.92|4618.32|4619.42|4618.82|4618.92|4618.32|20
1648687480000|2022-03-31 00:44:40|4618.67|4618.07|4618.42|4617.82|4618.67|4618.07|4618.42|4617.82|63
1648687490000|2022-03-31 00:44:50|||||||||30
1648687500000|2022-03-31 00:45:00|4618.54|4617.94|4618.42|4617.82|4618.67|4618.07|4618.17|4617.57|87
1648687510000|2022-03-31 00:45:10|4618.54|4617.94|4618.42|4617.82|4618.67|4618.07|4618.42|4617.82|46
1648687520000|2022-03-31 00:45:20|4618.17|4617.57|4618.42|4617.82|4618.42|4617.82|4618.17|4617.57|16
1648687530000|2022-03-31 00:45:30|4618.29|4617.69|4617.92|4617.32|4618.29|4617.69|4617.42|4616.82|137
1648687540000|2022-03-31 00:45:40|4617.67|4617.07|4617.92|4617.32|4617.92|4617.32|4617.67|4617.07|16
1648687550000|2022-03-31 00:45:50|4617.67|4617.07|4617.67|4617.07|4617.92|4617.32|4617.67|4617.07|66
1648687560000|2022-03-31 00:46:00|4617.92|4617.32|4617.67|4617.07|4618.17|4617.57|4617.67|4617.07|63
1648687570000|2022-03-31 00:46:10|4617.92|4617.32|4617.67|4617.07|4617.92|4617.32|4617.67|4617.07|23
1648687580000|2022-03-31 00:46:20|4617.92|4617.32|4617.67|4617.07|4617.92|4617.32|4617.67|4617.07|12
1648687590000|2022-03-31 00:46:30|4617.79|4617.19|4617.42|4616.82|4617.79|4617.19|4617.42|4616.82|71
1648687600000|2022-03-31 00:46:40|4617.54|4616.94|4617.42|4616.82|4617.67|4617.07|4617.42|4616.82|33
1648687610000|2022-03-31 00:46:50|||||||||12
1648687620000|2022-03-31 00:47:00|4617.67|4617.07|4617.42|4616.82|4617.67|4617.07|4617.42|4616.82|19
1648687630000|2022-03-31 00:47:10|||||||||15
1648687640000|2022-03-31 00:47:20|4617.67|4617.07|4617.67|4617.07|4617.67|4617.07|4617.42|4616.82|24
1648687650000|2022-03-31 00:47:30|||||||||3
1648687660000|2022-03-31 00:47:40|||||||||2
1648687670000|2022-03-31 00:47:50|4617.54|4616.94|4617.42|4616.82|4617.67|4617.07|4617.42|4616.82|45
1648687680000|2022-03-31 00:48:00|4617.67|4617.07|4617.42|4616.82|4617.67|4617.07|4617.42|4616.82|41
1648687690000|2022-03-31 00:48:10|4617.17|4616.57|4617.17|4616.57|4617.42|4616.82|4617.17|4616.57|42
1648687700000|2022-03-31 00:48:20|||||||||15
1648687710000|2022-03-31 00:48:30|4617.42|4616.82|4617.17|4616.57|4617.42|4616.82|4617.17|4616.57|30
1648687720000|2022-03-31 00:48:40|||||||||9
1648687730000|2022-03-31 00:48:50|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|15
1648687740000|2022-03-31 00:49:00|||||||||10
1648687760000|2022-03-31 00:49:20|4616.67|4616.07|4617.17|4616.57|4617.17|4616.57|4616.67|4616.07|52
1648687770000|2022-03-31 00:49:30|4617.04|4616.44|4617.17|4616.57|4617.17|4616.57|4617.04|4616.44|9
1648687780000|2022-03-31 00:49:40|4617.54|4616.94|4617.67|4617.07|4617.67|4617.07|4617.54|4616.94|28
1648687790000|2022-03-31 00:49:50|||||||||12
1648687800000|2022-03-31 00:50:00|4617.42|4616.82|4617.67|4617.07|4617.67|4617.07|4617.42|4616.82|23
1648687810000|2022-03-31 00:50:10|4617.92|4617.32|4617.92|4617.32|4618.17|4617.57|4617.92|4617.32|78
1648687820000|2022-03-31 00:50:20|4617.67|4617.07|4617.67|4617.07|4617.92|4617.32|4617.67|4617.07|9
1648687830000|2022-03-31 00:50:30|4617.92|4617.32|4617.92|4617.32|4617.92|4617.32|4617.92|4617.32|4
1648687840000|2022-03-31 00:50:40|4617.67|4617.07|4617.42|4616.82|4617.67|4617.07|4617.42|4616.82|13
1648687850000|2022-03-31 00:50:50|||||||||6
1648687860000|2022-03-31 00:51:00|4617.54|4616.94|4617.67|4617.07|4617.67|4617.07|4617.54|4616.94|7
1648687870000|2022-03-31 00:51:10|4617.54|4616.94|4617.67|4617.07|4617.67|4617.07|4617.54|4616.94|6
1648687880000|2022-03-31 00:51:20|4617.54|4616.94|4617.29|4616.69|4617.54|4616.94|4617.29|4616.69|9
1648687890000|2022-03-31 00:51:30|4617.42|4616.82|4617.29|4616.69|4617.42|4616.82|4617.29|4616.69|4
1648687900000|2022-03-31 00:51:40|4617.42|4616.82|4617.42|4616.82|4617.42|4616.82|4617.17|4616.57|3
1648687910000|2022-03-31 00:51:50|4617.67|4617.07|4617.67|4617.07|4617.67|4617.07|4617.67|4617.07|12
1648687920000|2022-03-31 00:52:00|4617.92|4617.32|4617.92|4617.32|4617.92|4617.32|4617.92|4617.32|10
1648687930000|2022-03-31 00:52:10|4617.67|4617.07|4617.42|4616.82|4617.67|4617.07|4617.42|4616.82|34
1648687940000|2022-03-31 00:52:20|4617.54|4616.94|4617.67|4617.07|4617.79|4617.19|4617.54|4616.94|0
1648687950000|2022-03-31 00:52:30|4617.92|4617.32|4617.92|4617.32|4617.92|4617.32|4617.79|4617.19|29
1648687960000|2022-03-31 00:52:40|||||||||4
1648687970000|2022-03-31 00:52:50|4618.42|4617.82|4618.42|4617.82|4618.92|4618.32|4618.42|4617.82|107
1648687980000|2022-03-31 00:53:00|4618.67|4618.07|4618.67|4618.07|4618.67|4618.07|4618.67|4618.07|23
1648687990000|2022-03-31 00:53:10|4618.92|4618.32|4618.42|4617.82|4618.92|4618.32|4618.42|4617.82|35
1648688000000|2022-03-31 00:53:20|4618.67|4618.07|4618.67|4618.07|4618.67|4618.07|4618.67|4618.07|2
1648688010000|2022-03-31 00:53:30|4618.54|4617.94|4618.17|4617.57|4618.54|4617.94|4618.17|4617.57|32
1648688020000|2022-03-31 00:53:40|4618.42|4617.82|4618.67|4618.07|4618.67|4618.07|4618.42|4617.82|43
1648688030000|2022-03-31 00:53:50|4618.79|4618.19|4618.54|4617.94|4618.79|4618.19|4618.42|4617.82|16
1648688040000|2022-03-31 00:54:00|4618.42|4617.82|4618.17|4617.57|4618.42|4617.82|4618.17|4617.57|14
1648688050000|2022-03-31 00:54:10|4618.42|4617.82|4617.92|4617.32|4618.42|4617.82|4617.92|4617.32|48
1648688060000|2022-03-31 00:54:20|4618.17|4617.57|4618.42|4617.82|4618.42|4617.82|4618.17|4617.57|16
1648688070000|2022-03-31 00:54:30|4618.29|4617.69|4618.42|4617.82|4618.42|4617.82|4618.29|4617.69|3
1648688080000|2022-03-31 00:54:40|4618.17|4617.57|4618.17|4617.57|4618.17|4617.57|4618.17|4617.57|7
1648688090000|2022-03-31 00:54:50|4618.29|4617.69|4618.29|4617.69|4618.42|4617.82|4618.17|4617.57|15
1648688100000|2022-03-31 00:55:00|4618.42|4617.82|4617.92|4617.32|4618.67|4618.07|4617.92|4617.32|52
1648688110000|2022-03-31 00:55:10|4618.17|4617.57|4617.92|4617.32|4618.17|4617.57|4617.92|4617.32|13
1648688120000|2022-03-31 00:55:20|4618.17|4617.57|4618.42|4617.82|4618.42|4617.82|4618.17|4617.57|9
1648688130000|2022-03-31 00:55:30|4618.29|4617.69|4618.42|4617.82|4618.42|4617.82|4617.92|4617.32|22
1648688140000|2022-03-31 00:55:40|4618.67|4618.07|4618.42|4617.82|4618.67|4618.07|4618.42|4617.82|29
1648688150000|2022-03-31 00:55:50|||||||||2
1648688160000|2022-03-31 00:56:00|4618.54|4617.94|4618.67|4618.07|4618.67|4618.07|4618.54|4617.94|12
1648688170000|2022-03-31 00:56:10|4618.92|4618.32|4618.67|4618.07|4618.92|4618.32|4618.67|4618.07|29
1648688180000|2022-03-31 00:56:20|4618.54|4617.94|4618.17|4617.57|4618.67|4618.07|4618.17|4617.57|14
1648688200000|2022-03-31 00:56:40|4618.04|4617.44|4618.17|4617.57|4618.17|4617.57|4618.04|4617.44|15
1648688210000|2022-03-31 00:56:50|||||||||5
1648688220000|2022-03-31 00:57:00|4617.92|4617.32|4618.17|4617.57|4618.17|4617.57|4617.92|4617.32|20
1648688230000|2022-03-31 00:57:10|||||||||3
1648688240000|2022-03-31 00:57:20|4617.92|4617.32|4618.17|4617.57|4618.17|4617.57|4617.92|4617.32|11
1648688250000|2022-03-31 00:57:30|||||||||2
1648688260000|2022-03-31 00:57:40|4618.04|4617.44|4618.04|4617.44|4618.04|4617.44|4618.04|4617.44|7
1648688270000|2022-03-31 00:57:50|4617.92|4617.32|4617.92|4617.32|4617.92|4617.32|4617.92|4617.32|4
1648688280000|2022-03-31 00:58:00|4618.17|4617.57|4618.17|4617.57|4618.17|4617.57|4617.92|4617.32|20
1648688290000|2022-03-31 00:58:10|4617.92|4617.32|4617.92|4617.32|4618.17|4617.57|4617.92|4617.32|13
1648688300000|2022-03-31 00:58:20|||||||||10
1648688310000|2022-03-31 00:58:30|||||||||12
1648688320000|2022-03-31 00:58:40|4618.17|4617.57|4618.17|4617.57|4618.17|4617.57|4618.04|4617.44|12
1648688330000|2022-03-31 00:58:50|4618.42|4617.82|4618.17|4617.57|4618.42|4617.82|4618.17|4617.57|10
1648688340000|2022-03-31 00:59:00|4618.42|4617.82|4618.42|4617.82|4618.42|4617.82|4618.42|4617.82|1
1648688350000|2022-03-31 00:59:10|4618.54|4617.94|4618.29|4617.69|4618.67|4618.07|4618.29|4617.69|32
1648688360000|2022-03-31 00:59:20|4618.42|4617.82|4618.29|4617.69|4618.42|4617.82|4618.17|4617.57|8
1648688370000|2022-03-31 00:59:30|4618.17|4617.57|4618.42|4617.82|4618.42|4617.82|4618.17|4617.57|1
1648688380000|2022-03-31 00:59:40|||||||||13
1648688390000|2022-03-31 00:59:50|4618.67|4618.07|4618.67|4618.07|4618.67|4618.07|4618.67|4618.07|4
1648688400000|2022-03-31 01:00:00|4618.54|4617.94|4618.67|4618.07|4618.67|4618.07|4618.42|4617.82|73
1648688410000|2022-03-31 01:00:10|4618.79|4618.19|4618.79|4618.19|4618.79|4618.19|4618.67|4618.07|13
1648688420000|2022-03-31 01:00:20|4618.92|4618.32|4618.92|4618.32|4619.17|4618.57|4618.92|4618.32|65
1648688430000|2022-03-31 01:00:30|4618.67|4618.07|4618.67|4618.07|4618.67|4618.07|4618.67|4618.07|12
1648688440000|2022-03-31 01:00:40|4618.79|4618.19|4618.67|4618.07|4618.79|4618.19|4618.67|4618.07|13
1648688450000|2022-03-31 01:00:50|||||||||5
1648688460000|2022-03-31 01:01:00|4618.92|4618.32|4619.17|4618.57|4619.17|4618.57|4618.92|4618.32|16
1648688470000|2022-03-31 01:01:10|4619.42|4618.82|4619.42|4618.82|4619.42|4618.82|4619.42|4618.82|11
1648688480000|2022-03-31 01:01:20|4619.29|4618.69|4619.17|4618.57|4619.42|4618.82|4618.92|4618.32|56
1648688490000|2022-03-31 01:01:30|4619.04|4618.44|4618.92|4618.32|4619.04|4618.44|4618.92|4618.32|7
1648688500000|2022-03-31 01:01:40|4619.04|4618.44|4618.67|4618.07|4619.04|4618.44|4618.67|4618.07|26
1648688510000|2022-03-31 01:01:50|4618.92|4618.32|4618.79|4618.19|4618.92|4618.32|4618.67|4618.07|9
1648688520000|2022-03-31 01:02:00|4618.92|4618.32|4619.42|4618.82|4619.42|4618.82|4618.92|4618.32|14
1648688530000|2022-03-31 01:02:10|4619.29|4618.69|4619.42|4618.82|4619.42|4618.82|4619.29|4618.69|26
1648688540000|2022-03-31 01:02:20|4619.17|4618.57|4619.17|4618.57|4619.17|4618.57|4619.17|4618.57|17
1648688550000|2022-03-31 01:02:30|4619.42|4618.82|4619.17|4618.57|4619.42|4618.82|4619.17|4618.57|20
1648688560000|2022-03-31 01:02:40|||||||||3
1648688570000|2022-03-31 01:02:50|||||||||5
1648688580000|2022-03-31 01:03:00|4619.42|4618.82|4619.17|4618.57|4619.42|4618.82|4619.17|4618.57|32
1648688590000|2022-03-31 01:03:10|4619.04|4618.44|4618.92|4618.32|4619.17|4618.57|4618.92|4618.32|16
1648688610000|2022-03-31 01:03:30|4618.67|4618.07|4618.92|4618.32|4618.92|4618.32|4618.67|4618.07|30
1648688620000|2022-03-31 01:03:40|4618.79|4618.19|4618.67|4618.07|4618.92|4618.32|4618.67|4618.07|10
1648688630000|2022-03-31 01:03:50|4618.79|4618.19|4618.79|4618.19|4618.92|4618.32|4618.79|4618.19|14
1648688640000|2022-03-31 01:04:00|4618.92|4618.32|4618.67|4618.07|4618.92|4618.32|4618.67|4618.07|12
1648688650000|2022-03-31 01:04:10|4618.54|4617.94|4618.67|4618.07|4618.67|4618.07|4618.42|4617.82|28
1648688660000|2022-03-31 01:04:20|||||||||8
1648688670000|2022-03-31 01:04:30|4618.92|4618.32|4618.67|4618.07|4618.92|4618.32|4618.67|4618.07|25
1648688680000|2022-03-31 01:04:40|4618.54|4617.94|4618.42|4617.82|4618.54|4617.94|4618.42|4617.82|13
1648688690000|2022-03-31 01:04:50|4618.29|4617.69|4618.17|4617.57|4618.29|4617.69|4618.17|4617.57|19
1648688700000|2022-03-31 01:05:00|4618.42|4617.82|4618.29|4617.69|4618.42|4617.82|4618.29|4617.69|10
1648688710000|2022-03-31 01:05:10|4618.42|4617.82|4618.42|4617.82|4618.42|4617.82|4618.42|4617.82|6
1648688720000|2022-03-31 01:05:20|4618.17|4617.57|4618.17|4617.57|4618.17|4617.57|4618.17|4617.57|5
1648688730000|2022-03-31 01:05:30|||||||||14
1648688740000|2022-03-31 01:05:40|||||||||3
1648688750000|2022-03-31 01:05:50|4617.92|4617.32|4617.92|4617.32|4617.92|4617.32|4617.92|4617.32|15
1648688760000|2022-03-31 01:06:00|||||||||15
1648688770000|2022-03-31 01:06:10|4617.67|4617.07|4617.42|4616.82|4617.67|4617.07|4617.29|4616.69|104
1648688780000|2022-03-31 01:06:20|4617.29|4616.69|4617.42|4616.82|4617.42|4616.82|4617.17|4616.57|38
1648688790000|2022-03-31 01:06:30|||||||||26
1648688800000|2022-03-31 01:06:40|4617.67|4617.07|4617.42|4616.82|4617.67|4617.07|4617.42|4616.82|41
1648688810000|2022-03-31 01:06:50|4617.54|4616.94|4617.67|4617.07|4617.67|4617.07|4617.54|4616.94|7
1648688820000|2022-03-31 01:07:00|||||||||1
1648688830000|2022-03-31 01:07:10|4617.54|4616.94|4617.42|4616.82|4617.67|4617.07|4617.42|4616.82|24
1648688840000|2022-03-31 01:07:20|4617.17|4616.57|4616.92|4616.32|4617.17|4616.57|4616.92|4616.32|41
1648688860000|2022-03-31 01:07:40|||||||||14
1648688870000|2022-03-31 01:07:50|4616.67|4616.07|4616.92|4616.32|4616.92|4616.32|4616.67|4616.07|23
1648688880000|2022-03-31 01:08:00|||||||||11
1648688890000|2022-03-31 01:08:10|||||||||28
1648688900000|2022-03-31 01:08:20|4617.17|4616.57|4616.92|4616.32|4617.17|4616.57|4616.92|4616.32|35
1648688910000|2022-03-31 01:08:30|4617.04|4616.44|4617.17|4616.57|4617.17|4616.57|4616.92|4616.32|2
1648688920000|2022-03-31 01:08:40|4617.42|4616.82|4616.92|4616.32|4617.42|4616.82|4616.92|4616.32|19
1648688930000|2022-03-31 01:08:50|||||||||12
1648688940000|2022-03-31 01:09:00|4616.67|4616.07|4616.42|4615.82|4616.67|4616.07|4616.42|4615.82|48
1648688950000|2022-03-31 01:09:10|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|15
1648688960000|2022-03-31 01:09:20|||||||||7
1648688990000|2022-03-31 01:09:50|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|26
1648689000000|2022-03-31 01:10:00|4617.17|4616.57|4616.67|4616.07|4617.17|4616.57|4616.67|4616.07|61
1648689010000|2022-03-31 01:10:10|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|8
1648689020000|2022-03-31 01:10:20|4616.67|4616.07|4616.67|4616.07|4616.79|4616.19|4616.67|4616.07|14
1648689030000|2022-03-31 01:10:30|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|8
1648689040000|2022-03-31 01:10:40|4616.17|4615.57|4615.92|4615.32|4616.17|4615.57|4615.92|4615.32|109
1648689050000|2022-03-31 01:10:50|4615.67|4615.07|4615.92|4615.32|4615.92|4615.32|4615.67|4615.07|25
1648689060000|2022-03-31 01:11:00|4616.04|4615.44|4616.17|4615.57|4616.17|4615.57|4615.92|4615.32|14
1648689070000|2022-03-31 01:11:10|||||||||2
1648689090000|2022-03-31 01:11:30|||||||||4
1648689110000|2022-03-31 01:11:50|||||||||1
1648689120000|2022-03-31 01:12:00|4616.29|4615.69|4616.42|4615.82|4616.67|4616.07|4616.17|4615.57|69
1648689130000|2022-03-31 01:12:10|||||||||10
1648689140000|2022-03-31 01:12:20|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|23
1648689150000|2022-03-31 01:12:30|4616.79|4616.19|4616.67|4616.07|4616.79|4616.19|4616.67|4616.07|5
1648689160000|2022-03-31 01:12:40|4616.54|4615.94|4616.42|4615.82|4616.54|4615.94|4616.42|4615.82|6
1648689170000|2022-03-31 01:12:50|4616.54|4615.94|4616.67|4616.07|4616.67|4616.07|4616.54|4615.94|1
1648689180000|2022-03-31 01:13:00|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4
1648689200000|2022-03-31 01:13:20|4616.54|4615.94|4616.54|4615.94|4616.67|4616.07|4616.42|4615.82|22
1648689210000|2022-03-31 01:13:30|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|0
1648689220000|2022-03-31 01:13:40|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|49
1648689230000|2022-03-31 01:13:50|4617.04|4616.44|4617.17|4616.57|4617.17|4616.57|4617.04|4616.44|19
1648689240000|2022-03-31 01:14:00|4616.92|4616.32|4616.67|4616.07|4616.92|4616.32|4616.67|4616.07|24
1648689250000|2022-03-31 01:14:10|4616.92|4616.32|4616.67|4616.07|4616.92|4616.32|4616.67|4616.07|4
1648689260000|2022-03-31 01:14:20|||||||||5
1648689270000|2022-03-31 01:14:30|4616.79|4616.19|4616.67|4616.07|4616.79|4616.19|4616.67|4616.07|3
1648689280000|2022-03-31 01:14:40|4616.79|4616.19|4616.67|4616.07|4616.92|4616.32|4616.67|4616.07|23
1648689300000|2022-03-31 01:15:00|4616.92|4616.32|4616.67|4616.07|4616.92|4616.32|4616.42|4615.82|35
1648689310000|2022-03-31 01:15:10|4616.79|4616.19|4616.67|4616.07|4616.79|4616.19|4616.67|4616.07|1
1648689320000|2022-03-31 01:15:20|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|12
1648689340000|2022-03-31 01:15:40|4616.54|4615.94|4616.67|4616.07|4616.67|4616.07|4616.42|4615.82|20
1648689360000|2022-03-31 01:16:00|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|16
1648689370000|2022-03-31 01:16:10|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|18
1648689380000|2022-03-31 01:16:20|||||||||6
1648689390000|2022-03-31 01:16:30|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|5
1648689400000|2022-03-31 01:16:40|4617.17|4616.57|4616.92|4616.32|4617.17|4616.57|4616.67|4616.07|30
1648689410000|2022-03-31 01:16:50|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|54
1648689420000|2022-03-31 01:17:00|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|4
1648689430000|2022-03-31 01:17:10|4616.79|4616.19|4616.67|4616.07|4616.79|4616.19|4616.67|4616.07|3
1648689440000|2022-03-31 01:17:20|4616.92|4616.32|4616.67|4616.07|4616.92|4616.32|4616.67|4616.07|13
1648689450000|2022-03-31 01:17:30|4616.54|4615.94|4616.54|4615.94|4616.67|4616.07|4616.54|4615.94|5
1648689460000|2022-03-31 01:17:40|4616.42|4615.82|4616.42|4615.82|4616.67|4616.07|4616.42|4615.82|7
1648689470000|2022-03-31 01:17:50|||||||||6
1648689500000|2022-03-31 01:18:20|4616.67|4616.07|4616.67|4616.07|4616.79|4616.19|4616.67|4616.07|19
1648689510000|2022-03-31 01:18:30|4616.79|4616.19|4616.67|4616.07|4616.79|4616.19|4616.67|4616.07|4
1648689520000|2022-03-31 01:18:40|4616.54|4615.94|4616.42|4615.82|4616.54|4615.94|4616.42|4615.82|37
1648689530000|2022-03-31 01:18:50|4616.17|4615.57|4616.42|4615.82|4616.67|4616.07|4616.17|4615.57|54
1648689540000|2022-03-31 01:19:00|||||||||1
1648689550000|2022-03-31 01:19:10|||||||||2
1648689560000|2022-03-31 01:19:20|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|10
1648689580000|2022-03-31 01:19:40|4616.92|4616.32|4616.67|4616.07|4616.92|4616.32|4616.67|4616.07|19
1648689590000|2022-03-31 01:19:50|4616.79|4616.19|4616.67|4616.07|4616.79|4616.19|4616.67|4616.07|1
1648689600000|2022-03-31 01:20:00|||||||||3
1648689630000|2022-03-31 01:20:30|4616.42|4615.82|4616.17|4615.57|4616.42|4615.82|4616.17|4615.57|18
1648689640000|2022-03-31 01:20:40|||||||||2
1648689660000|2022-03-31 01:21:00|4616.42|4615.82|4616.54|4615.94|4616.67|4616.07|4616.42|4615.82|20
1648689670000|2022-03-31 01:21:10|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|0
1648689680000|2022-03-31 01:21:20|4616.54|4615.94|4616.67|4616.07|4616.67|4616.07|4616.42|4615.82|6
1648689690000|2022-03-31 01:21:30|4616.42|4615.82|4616.54|4615.94|4616.54|4615.94|4616.42|4615.82|5
1648689700000|2022-03-31 01:21:40|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|0
1648689710000|2022-03-31 01:21:50|4616.54|4615.94|4616.92|4616.32|4616.92|4616.32|4616.54|4615.94|9
1648689720000|2022-03-31 01:22:00|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|32
1648689730000|2022-03-31 01:22:10|4616.54|4615.94|4616.67|4616.07|4616.67|4616.07|4616.42|4615.82|10
1648689740000|2022-03-31 01:22:20|4616.92|4616.32|4616.67|4616.07|4616.92|4616.32|4616.67|4616.07|6
1648689750000|2022-03-31 01:22:30|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|10
1648689770000|2022-03-31 01:22:50|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|8
1648689790000|2022-03-31 01:23:10|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|16
1648689800000|2022-03-31 01:23:20|4616.79|4616.19|4616.67|4616.07|4616.79|4616.19|4616.67|4616.07|8
1648689810000|2022-03-31 01:23:30|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|8
1648689820000|2022-03-31 01:23:40|||||||||6
1648689840000|2022-03-31 01:24:00|4616.54|4615.94|4616.42|4615.82|4616.67|4616.07|4616.42|4615.82|14
1648689850000|2022-03-31 01:24:10|4616.67|4616.07|4616.42|4615.82|4616.67|4616.07|4616.42|4615.82|6
1648689860000|2022-03-31 01:24:20|||||||||3
1648689870000|2022-03-31 01:24:30|4616.17|4615.57|4616.17|4615.57|4616.42|4615.82|4616.17|4615.57|28
1648689880000|2022-03-31 01:24:40|||||||||25
1648689890000|2022-03-31 01:24:50|4615.92|4615.32|4616.17|4615.57|4616.17|4615.57|4615.92|4615.32|15
1648689900000|2022-03-31 01:25:00|4616.42|4615.82|4616.17|4615.57|4616.42|4615.82|4616.17|4615.57|7
1648689920000|2022-03-31 01:25:20|||||||||6
1648689930000|2022-03-31 01:25:30|||||||||9
1648689940000|2022-03-31 01:25:40|4615.92|4615.32|4616.17|4615.57|4616.17|4615.57|4615.92|4615.32|3
1648689950000|2022-03-31 01:25:50|||||||||2
1648689970000|2022-03-31 01:26:10|||||||||1
1648689980000|2022-03-31 01:26:20|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.29|4615.69|18
1648689990000|2022-03-31 01:26:30|4616.29|4615.69|4616.17|4615.57|4616.29|4615.69|4616.17|4615.57|6
1648690000000|2022-03-31 01:26:40|4616.29|4615.69|4616.29|4615.69|4616.29|4615.69|4616.17|4615.57|7
1648690010000|2022-03-31 01:26:50|4616.17|4615.57|4616.67|4616.07|4616.67|4616.07|4616.17|4615.57|4
1648690020000|2022-03-31 01:27:00|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|3
1648690030000|2022-03-31 01:27:10|4616.17|4615.57|4616.42|4615.82|4616.42|4615.82|4616.17|4615.57|12
1648690040000|2022-03-31 01:27:20|4616.17|4615.57|4616.29|4615.69|4616.42|4615.82|4616.17|4615.57|11
1648690050000|2022-03-31 01:27:30|4616.17|4615.57|4616.29|4615.69|4616.29|4615.69|4616.17|4615.57|1
1648690060000|2022-03-31 01:27:40|4616.42|4615.82|4616.42|4615.82|4616.54|4615.94|4616.42|4615.82|10
1648690070000|2022-03-31 01:27:50|4616.17|4615.57|4615.92|4615.32|4616.17|4615.57|4615.92|4615.32|23
1648690080000|2022-03-31 01:28:00|4616.04|4615.44|4615.92|4615.32|4616.17|4615.57|4615.92|4615.32|5
1648690090000|2022-03-31 01:28:10|4616.04|4615.44|4616.17|4615.57|4616.17|4615.57|4616.04|4615.44|7
1648690100000|2022-03-31 01:28:20|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|12
1648690110000|2022-03-31 01:28:30|||||||||1
1648690130000|2022-03-31 01:28:50|4616.54|4615.94|4616.67|4616.07|4616.67|4616.07|4616.54|4615.94|13
1648690140000|2022-03-31 01:29:00|||||||||14
1648690150000|2022-03-31 01:29:10|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|6
1648690160000|2022-03-31 01:29:20|4617.17|4616.57|4617.17|4616.57|4617.17|4616.57|4617.17|4616.57|45
1648690170000|2022-03-31 01:29:30|4617.42|4616.82|4617.17|4616.57|4617.42|4616.82|4616.92|4616.32|39
1648690180000|2022-03-31 01:29:40|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|3
1648690190000|2022-03-31 01:29:50|4617.04|4616.44|4617.17|4616.57|4617.17|4616.57|4617.04|4616.44|7
1648690200000|2022-03-31 01:30:00|4616.92|4616.32|4616.67|4616.07|4616.92|4616.32|4616.67|4616.07|49
1648690210000|2022-03-31 01:30:10|4616.92|4616.32|4616.92|4616.32|4617.04|4616.44|4616.92|4616.32|25
1648690220000|2022-03-31 01:30:20|4616.79|4616.19|4616.67|4616.07|4616.79|4616.19|4616.67|4616.07|4
1648690230000|2022-03-31 01:30:30|4616.54|4615.94|4616.67|4616.07|4616.67|4616.07|4616.54|4615.94|15
1648690240000|2022-03-31 01:30:40|4616.79|4616.19|4616.67|4616.07|4616.79|4616.19|4616.67|4616.07|5
1648690250000|2022-03-31 01:30:50|4616.42|4615.82|4616.67|4616.07|4616.67|4616.07|4616.42|4615.82|6
1648690260000|2022-03-31 01:31:00|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|9
1648690270000|2022-03-31 01:31:10|4616.17|4615.57|4616.29|4615.69|4616.42|4615.82|4616.17|4615.57|10
1648690280000|2022-03-31 01:31:20|4616.17|4615.57|4616.54|4615.94|4616.67|4616.07|4616.17|4615.57|15
1648690290000|2022-03-31 01:31:30|4616.67|4616.07|4616.92|4616.32|4616.92|4616.32|4616.54|4615.94|2
1648690300000|2022-03-31 01:31:40|4616.79|4616.19|4616.79|4616.19|4616.92|4616.32|4616.67|4616.07|3
1648690310000|2022-03-31 01:31:50|4616.67|4616.07|4616.92|4616.32|4616.92|4616.32|4616.67|4616.07|20
1648690320000|2022-03-31 01:32:00|4617.17|4616.57|4617.17|4616.57|4617.17|4616.57|4617.04|4616.44|30
1648690330000|2022-03-31 01:32:10|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|8
1648690340000|2022-03-31 01:32:20|4617.17|4616.57|4617.42|4616.82|4617.42|4616.82|4617.17|4616.57|24
1648690350000|2022-03-31 01:32:30|4617.29|4616.69|4617.17|4616.57|4617.42|4616.82|4617.17|4616.57|26
1648690360000|2022-03-31 01:32:40|4617.29|4616.69|4617.42|4616.82|4617.42|4616.82|4617.17|4616.57|40
1648690370000|2022-03-31 01:32:50|4617.17|4616.57|4617.17|4616.57|4617.29|4616.69|4617.04|4616.44|8
1648690380000|2022-03-31 01:33:00|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|6
1648690390000|2022-03-31 01:33:10|4616.67|4616.07|4616.92|4616.32|4616.92|4616.32|4616.67|4616.07|27
1648690400000|2022-03-31 01:33:20|4617.04|4616.44|4617.17|4616.57|4617.42|4616.82|4617.04|4616.44|20
1648690410000|2022-03-31 01:33:30|4617.42|4616.82|4617.42|4616.82|4617.54|4616.94|4617.42|4616.82|23
1648690420000|2022-03-31 01:33:40|4617.67|4617.07|4617.17|4616.57|4617.67|4617.07|4617.17|4616.57|27
1648690430000|2022-03-31 01:33:50|4617.29|4616.69|4617.42|4616.82|4617.42|4616.82|4617.29|4616.69|1
1648690440000|2022-03-31 01:34:00|4617.67|4617.07|4617.67|4617.07|4617.92|4617.32|4617.54|4616.94|46
1648690450000|2022-03-31 01:34:10|4617.79|4617.19|4617.92|4617.32|4617.92|4617.32|4617.79|4617.19|18
1648690460000|2022-03-31 01:34:20|4618.42|4617.82|4618.42|4617.82|4618.42|4617.82|4618.17|4617.57|103
1648690470000|2022-03-31 01:34:30|4618.17|4617.57|4617.92|4617.32|4618.17|4617.57|4617.92|4617.32|22
1648690480000|2022-03-31 01:34:40|4617.79|4617.19|4618.17|4617.57|4618.42|4617.82|4617.79|4617.19|68
1648690490000|2022-03-31 01:34:50|||||||||10
1648690500000|2022-03-31 01:35:00|||||||||64
1648690510000|2022-03-31 01:35:10|||||||||5
1648690520000|2022-03-31 01:35:20|4618.42|4617.82|4618.42|4617.82|4618.42|4617.82|4618.42|4617.82|13
1648690530000|2022-03-31 01:35:30|4618.17|4617.57|4618.17|4617.57|4618.17|4617.57|4618.17|4617.57|8
1648690540000|2022-03-31 01:35:40|4618.29|4617.69|4618.42|4617.82|4618.42|4617.82|4618.29|4617.69|65
1648690550000|2022-03-31 01:35:50|4618.17|4617.57|4618.17|4617.57|4618.17|4617.57|4618.17|4617.57|124
1648690560000|2022-03-31 01:36:00|||||||||14
1648690570000|2022-03-31 01:36:10|4618.42|4617.82|4618.42|4617.82|4618.42|4617.82|4618.42|4617.82|17
1648690580000|2022-03-31 01:36:20|4618.17|4617.57|4618.17|4617.57|4618.17|4617.57|4618.17|4617.57|16
1648690600000|2022-03-31 01:36:40|4616.92|4616.32|4617.17|4616.57|4617.17|4616.57|4616.92|4616.32|312
1648690610000|2022-03-31 01:36:50|4617.42|4616.82|4617.17|4616.57|4617.42|4616.82|4617.17|4616.57|31
1648690620000|2022-03-31 01:37:00|4617.42|4616.82|4616.92|4616.32|4617.42|4616.82|4616.92|4616.32|34
1648690630000|2022-03-31 01:37:10|4617.17|4616.57|4617.17|4616.57|4617.17|4616.57|4617.17|4616.57|8
1648690640000|2022-03-31 01:37:20|4616.92|4616.32|4616.42|4615.82|4616.92|4616.32|4616.42|4615.82|26
1648690650000|2022-03-31 01:37:30|4616.67|4616.07|4616.42|4615.82|4616.67|4616.07|4616.42|4615.82|12
1648690660000|2022-03-31 01:37:40|4616.67|4616.07|4616.17|4615.57|4616.67|4616.07|4616.17|4615.57|20
1648690670000|2022-03-31 01:37:50|4616.42|4615.82|4616.17|4615.57|4616.42|4615.82|4616.17|4615.57|21
1648690680000|2022-03-31 01:38:00|4615.92|4615.32|4616.29|4615.69|4616.29|4615.69|4615.92|4615.32|80
1648690690000|2022-03-31 01:38:10|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|4615.92|4615.32|11
1648690700000|2022-03-31 01:38:20|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|13
1648690710000|2022-03-31 01:38:30|4616.17|4615.57|4615.92|4615.32|4616.17|4615.57|4615.92|4615.32|21
1648690720000|2022-03-31 01:38:40|4616.04|4615.44|4615.92|4615.32|4616.17|4615.57|4615.92|4615.32|22
1648690730000|2022-03-31 01:38:50|4616.17|4615.57|4616.04|4615.44|4616.17|4615.57|4615.92|4615.32|20
1648690740000|2022-03-31 01:39:00|4616.17|4615.57|4615.92|4615.32|4616.17|4615.57|4615.92|4615.32|20
1648690750000|2022-03-31 01:39:10|||||||||22
1648690760000|2022-03-31 01:39:20|||||||||7
1648690770000|2022-03-31 01:39:30|||||||||3
1648690790000|2022-03-31 01:39:50|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|36
1648690800000|2022-03-31 01:40:00|4615.92|4615.32|4615.92|4615.32|4616.04|4615.44|4615.92|4615.32|9
1648690810000|2022-03-31 01:40:10|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|10
1648690820000|2022-03-31 01:40:20|||||||||22
1648690840000|2022-03-31 01:40:40|||||||||103
1648690860000|2022-03-31 01:41:00|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|24
1648690870000|2022-03-31 01:41:10|4616.17|4615.57|4615.67|4615.07|4616.17|4615.57|4615.67|4615.07|51
1648690880000|2022-03-31 01:41:20|4615.92|4615.32|4615.42|4614.82|4615.92|4615.32|4615.42|4614.82|45
1648690890000|2022-03-31 01:41:30|||||||||20
1648690900000|2022-03-31 01:41:40|4615.67|4615.07|4615.54|4614.94|4616.17|4615.57|4615.54|4614.94|36
1648690910000|2022-03-31 01:41:50|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|4615.42|4614.82|11
1648690920000|2022-03-31 01:42:00|||||||||8
1648690930000|2022-03-31 01:42:10|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|18
1648690940000|2022-03-31 01:42:20|4616.04|4615.44|4615.92|4615.32|4616.04|4615.44|4615.92|4615.32|0
1648690960000|2022-03-31 01:42:40|4615.79|4615.19|4615.42|4614.82|4615.79|4615.19|4615.42|4614.82|13
1648690980000|2022-03-31 01:43:00|4615.67|4615.07|4616.17|4615.57|4616.17|4615.57|4615.67|4615.07|26
1648690990000|2022-03-31 01:43:10|4616.04|4615.44|4616.17|4615.57|4616.17|4615.57|4616.04|4615.44|16
1648691010000|2022-03-31 01:43:30|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.17|4615.57|21
1648691020000|2022-03-31 01:43:40|||||||||5
1648691040000|2022-03-31 01:44:00|4616.67|4616.07|4616.42|4615.82|4616.67|4616.07|4616.42|4615.82|22
1648691050000|2022-03-31 01:44:10|||||||||13
1648691060000|2022-03-31 01:44:20|4616.17|4615.57|4615.92|4615.32|4616.17|4615.57|4615.92|4615.32|12
1648691070000|2022-03-31 01:44:30|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|10
1648691080000|2022-03-31 01:44:40|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|27
1648691090000|2022-03-31 01:44:50|||||||||2
1648691100000|2022-03-31 01:45:00|4616.04|4615.44|4615.92|4615.32|4616.17|4615.57|4615.92|4615.32|22
1648691110000|2022-03-31 01:45:10|4615.79|4615.19|4615.92|4615.32|4615.92|4615.32|4615.67|4615.07|3
1648691120000|2022-03-31 01:45:20|4616.04|4615.44|4616.04|4615.44|4616.04|4615.44|4615.92|4615.32|4
1648691130000|2022-03-31 01:45:30|4615.92|4615.32|4616.17|4615.57|4616.17|4615.57|4615.92|4615.32|7
1648691140000|2022-03-31 01:45:40|4615.92|4615.32|4615.92|4615.32|4616.04|4615.44|4615.92|4615.32|7
1648691160000|2022-03-31 01:46:00|4615.79|4615.19|4615.67|4615.07|4615.79|4615.19|4615.67|4615.07|12
1648691170000|2022-03-31 01:46:10|4615.54|4614.94|4615.67|4615.07|4615.67|4615.07|4615.54|4614.94|9
1648691190000|2022-03-31 01:46:30|4615.42|4614.82|4615.67|4615.07|4615.67|4615.07|4615.42|4614.82|12
1648691200000|2022-03-31 01:46:40|4615.54|4614.94|4615.42|4614.82|4615.67|4615.07|4615.42|4614.82|7
1648691210000|2022-03-31 01:46:50|||||||||37
1648691220000|2022-03-31 01:47:00|||||||||1
1648691230000|2022-03-31 01:47:10|||||||||18
1648691240000|2022-03-31 01:47:20|4615.67|4615.07|4615.92|4615.32|4615.92|4615.32|4615.67|4615.07|29
1648691250000|2022-03-31 01:47:30|4616.04|4615.44|4615.92|4615.32|4616.04|4615.44|4615.92|4615.32|22
1648691260000|2022-03-31 01:47:40|4616.04|4615.44|4616.17|4615.57|4616.17|4615.57|4616.04|4615.44|11
1648691280000|2022-03-31 01:48:00|4616.29|4615.69|4616.04|4615.44|4616.29|4615.69|4616.04|4615.44|45
1648691290000|2022-03-31 01:48:10|4616.17|4615.57|4616.42|4615.82|4616.42|4615.82|4615.92|4615.32|18
1648691300000|2022-03-31 01:48:20|4616.67|4616.07|4616.92|4616.32|4616.92|4616.32|4616.67|4616.07|39
1648691310000|2022-03-31 01:48:30|4616.79|4616.19|4616.54|4615.94|4616.79|4616.19|4616.42|4615.82|30
1648691320000|2022-03-31 01:48:40|4616.42|4615.82|4616.67|4616.07|4616.67|4616.07|4616.42|4615.82|7
1648691330000|2022-03-31 01:48:50|4616.42|4615.82|4616.42|4615.82|4616.67|4616.07|4616.42|4615.82|14
1648691340000|2022-03-31 01:49:00|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|5
1648691350000|2022-03-31 01:49:10|4616.42|4615.82|4616.17|4615.57|4616.42|4615.82|4616.17|4615.57|6
1648691360000|2022-03-31 01:49:20|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|3
1648691370000|2022-03-31 01:49:30|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|4616.04|4615.44|2
1648691380000|2022-03-31 01:49:40|4616.04|4615.44|4616.17|4615.57|4616.17|4615.57|4616.04|4615.44|8
1648691390000|2022-03-31 01:49:50|4616.04|4615.44|4616.17|4615.57|4616.17|4615.57|4616.04|4615.44|17
1648691400000|2022-03-31 01:50:00|4615.92|4615.32|4616.17|4615.57|4616.17|4615.57|4615.92|4615.32|19
1648691410000|2022-03-31 01:50:10|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.29|4615.69|20
1648691420000|2022-03-31 01:50:20|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|6
1648691430000|2022-03-31 01:50:30|4616.42|4615.82|4616.42|4615.82|4616.67|4616.07|4616.42|4615.82|25
1648691440000|2022-03-31 01:50:40|4616.54|4615.94|4616.67|4616.07|4616.92|4616.32|4616.54|4615.94|20
1648691450000|2022-03-31 01:50:50|4616.79|4616.19|4617.17|4616.57|4617.17|4616.57|4616.79|4616.19|32
1648691460000|2022-03-31 01:51:00|4616.92|4616.32|4616.79|4616.19|4616.92|4616.32|4616.67|4616.07|32
1648691470000|2022-03-31 01:51:10|4616.67|4616.07|4616.67|4616.07|4616.79|4616.19|4616.67|4616.07|0
1648691480000|2022-03-31 01:51:20|4616.54|4615.94|4616.67|4616.07|4616.67|4616.07|4616.54|4615.94|3
1648691490000|2022-03-31 01:51:30|4616.79|4616.19|4616.67|4616.07|4616.92|4616.32|4616.67|4616.07|10
1648691500000|2022-03-31 01:51:40|||||||||11
1648691510000|2022-03-31 01:51:50|4616.54|4615.94|4616.42|4615.82|4616.54|4615.94|4616.42|4615.82|2
1648691520000|2022-03-31 01:52:00|4616.54|4615.94|4616.67|4616.07|4616.67|4616.07|4616.42|4615.82|6
1648691530000|2022-03-31 01:52:10|4616.92|4616.32|4616.67|4616.07|4616.92|4616.32|4616.67|4616.07|8
1648691540000|2022-03-31 01:52:20|4616.79|4616.19|4616.92|4616.32|4616.92|4616.32|4616.79|4616.19|21
1648691550000|2022-03-31 01:52:30|4616.79|4616.19|4616.67|4616.07|4616.92|4616.32|4616.67|4616.07|3
1648691560000|2022-03-31 01:52:40|||||||||5
1648691580000|2022-03-31 01:53:00|||||||||5
1648691590000|2022-03-31 01:53:10|||||||||3
1648691600000|2022-03-31 01:53:20|4616.54|4615.94|4616.42|4615.82|4616.67|4616.07|4616.42|4615.82|4
1648691610000|2022-03-31 01:53:30|4616.67|4616.07|4616.54|4615.94|4616.67|4616.07|4616.42|4615.82|13
1648691620000|2022-03-31 01:53:40|4616.42|4615.82|4616.42|4615.82|4616.54|4615.94|4616.42|4615.82|4
1648691630000|2022-03-31 01:53:50|4616.54|4615.94|4616.42|4615.82|4616.67|4616.07|4616.42|4615.82|14
1648691640000|2022-03-31 01:54:00|4616.29|4615.69|4616.17|4615.57|4616.42|4615.82|4616.17|4615.57|7
1648691650000|2022-03-31 01:54:10|||||||||17
1648691660000|2022-03-31 01:54:20|4616.04|4615.44|4616.17|4615.57|4616.17|4615.57|4615.92|4615.32|17
1648691670000|2022-03-31 01:54:30|||||||||2
1648691690000|2022-03-31 01:54:50|4616.29|4615.69|4616.17|4615.57|4616.29|4615.69|4616.17|4615.57|16
1648691710000|2022-03-31 01:55:10|4616.04|4615.44|4615.92|4615.32|4616.04|4615.44|4615.92|4615.32|2
1648691720000|2022-03-31 01:55:20|4616.04|4615.44|4616.17|4615.57|4616.17|4615.57|4616.04|4615.44|5
1648691730000|2022-03-31 01:55:30|4615.92|4615.32|4615.92|4615.32|4616.17|4615.57|4615.92|4615.32|6
1648691760000|2022-03-31 01:56:00|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|14
1648691770000|2022-03-31 01:56:10|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|6
1648691780000|2022-03-31 01:56:20|4615.79|4615.19|4615.92|4615.32|4615.92|4615.32|4615.79|4615.19|0
1648691790000|2022-03-31 01:56:30|||||||||12
1648691800000|2022-03-31 01:56:40|4616.17|4615.57|4615.92|4615.32|4616.17|4615.57|4615.92|4615.32|4
1648691810000|2022-03-31 01:56:50|||||||||1
1648691820000|2022-03-31 01:57:00|4615.67|4615.07|4615.67|4615.07|4615.92|4615.32|4615.67|4615.07|11
1648691830000|2022-03-31 01:57:10|||||||||1
1648691840000|2022-03-31 01:57:20|||||||||2
1648691850000|2022-03-31 01:57:30|||||||||4
1648691860000|2022-03-31 01:57:40|4615.79|4615.19|4615.92|4615.32|4615.92|4615.32|4615.79|4615.19|2
1648691870000|2022-03-31 01:57:50|4615.79|4615.19|4615.79|4615.19|4615.79|4615.19|4615.79|4615.19|6
1648691880000|2022-03-31 01:58:00|4615.67|4615.07|4615.92|4615.32|4615.92|4615.32|4615.67|4615.07|4
1648691890000|2022-03-31 01:58:10|4615.67|4615.07|4615.67|4615.07|4615.79|4615.19|4615.67|4615.07|8
1648691900000|2022-03-31 01:58:20|4615.79|4615.19|4615.67|4615.07|4615.92|4615.32|4615.67|4615.07|11
1648691930000|2022-03-31 01:58:50|||||||||29
1648691940000|2022-03-31 01:59:00|4615.79|4615.19|4615.92|4615.32|4616.17|4615.57|4615.79|4615.19|29
1648691950000|2022-03-31 01:59:10|4615.79|4615.19|4615.92|4615.32|4615.92|4615.32|4615.67|4615.07|3
1648691960000|2022-03-31 01:59:20|4616.04|4615.44|4616.17|4615.57|4616.17|4615.57|4615.92|4615.32|10
1648691970000|2022-03-31 01:59:30|4616.04|4615.44|4616.17|4615.57|4616.17|4615.57|4615.92|4615.32|17
1648691980000|2022-03-31 01:59:40|4616.04|4615.44|4616.17|4615.57|4616.29|4615.69|4616.04|4615.44|20
1648691990000|2022-03-31 01:59:50|4616.29|4615.69|4616.17|4615.57|4616.29|4615.69|4616.17|4615.57|5
1648692000000|2022-03-31 02:00:00|4616.04|4615.44|4615.92|4615.32|4616.04|4615.44|4615.92|4615.32|24
1648692010000|2022-03-31 02:00:10|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|4615.92|4615.32|38
1648692020000|2022-03-31 02:00:20|4615.92|4615.32|4615.67|4615.07|4615.92|4615.32|4615.67|4615.07|16
1648692030000|2022-03-31 02:00:30|||||||||2
1648692040000|2022-03-31 02:00:40|||||||||2
1648692050000|2022-03-31 02:00:50|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|119
1648692060000|2022-03-31 02:01:00|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|12
1648692080000|2022-03-31 02:01:20|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|15
1648692090000|2022-03-31 02:01:30|4616.17|4615.57|4615.92|4615.32|4616.17|4615.57|4615.92|4615.32|5
1648692100000|2022-03-31 02:01:40|4615.79|4615.19|4615.42|4614.82|4615.92|4615.32|4615.42|4614.82|24
1648692110000|2022-03-31 02:01:50|||||||||1
1648692120000|2022-03-31 02:02:00|4615.54|4614.94|4615.42|4614.82|4615.67|4615.07|4615.42|4614.82|12
1648692130000|2022-03-31 02:02:10|||||||||20
1648692140000|2022-03-31 02:02:20|||||||||6
1648692160000|2022-03-31 02:02:40|||||||||4
1648692170000|2022-03-31 02:02:50|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|16
1648692180000|2022-03-31 02:03:00|4615.42|4614.82|4615.42|4614.82|4615.42|4614.82|4615.42|4614.82|15
1648692190000|2022-03-31 02:03:10|4615.29|4614.69|4615.17|4614.57|4615.42|4614.82|4615.17|4614.57|22
1648692200000|2022-03-31 02:03:20|4614.67|4614.07|4614.92|4614.32|4615.17|4614.57|4614.67|4614.07|52
1648692210000|2022-03-31 02:03:30|||||||||3
1648692220000|2022-03-31 02:03:40|4615.17|4614.57|4614.79|4614.19|4615.17|4614.57|4614.67|4614.07|51
1648692230000|2022-03-31 02:03:50|4614.67|4614.07|4614.67|4614.07|4614.92|4614.32|4614.67|4614.07|87
1648692240000|2022-03-31 02:04:00|||||||||6
1648692250000|2022-03-31 02:04:10|4614.92|4614.32|4614.92|4614.32|4615.17|4614.57|4614.92|4614.32|37
1648692260000|2022-03-31 02:04:20|4615.04|4614.44|4614.92|4614.32|4615.04|4614.44|4614.92|4614.32|9
1648692270000|2022-03-31 02:04:30|4614.79|4614.19|4614.67|4614.07|4614.79|4614.19|4614.67|4614.07|8
1648692290000|2022-03-31 02:04:50|4614.17|4613.57|4614.42|4613.82|4614.42|4613.82|4614.17|4613.57|144
1648692300000|2022-03-31 02:05:00|4614.67|4614.07|4614.67|4614.07|4614.79|4614.19|4614.67|4614.07|68
1648692310000|2022-03-31 02:05:10|4614.42|4613.82|4614.42|4613.82|4614.67|4614.07|4614.42|4613.82|29
1648692320000|2022-03-31 02:05:20|4614.54|4613.94|4614.67|4614.07|4614.67|4614.07|4614.54|4613.94|5
1648692330000|2022-03-31 02:05:30|4614.79|4614.19|4614.67|4614.07|4614.79|4614.19|4614.67|4614.07|16
1648692340000|2022-03-31 02:05:40|4614.54|4613.94|4614.17|4613.57|4614.54|4613.94|4614.17|4613.57|27
1648692350000|2022-03-31 02:05:50|4614.42|4613.82|4614.17|4613.57|4614.42|4613.82|4614.17|4613.57|25
1648692360000|2022-03-31 02:06:00|4614.42|4613.82|4614.42|4613.82|4614.42|4613.82|4614.17|4613.57|30
1648692370000|2022-03-31 02:06:10|4614.17|4613.57|4614.17|4613.57|4614.42|4613.82|4614.17|4613.57|22
1648692380000|2022-03-31 02:06:20|4614.29|4613.69|4614.42|4613.82|4614.42|4613.82|4614.17|4613.57|17
1648692390000|2022-03-31 02:06:30|4614.29|4613.69|4614.67|4614.07|4614.67|4614.07|4614.29|4613.69|13
1648692400000|2022-03-31 02:06:40|4614.79|4614.19|4614.92|4614.32|4614.92|4614.32|4614.79|4614.19|13
1648692410000|2022-03-31 02:06:50|4614.67|4614.07|4614.67|4614.07|4614.92|4614.32|4614.67|4614.07|29
1648692420000|2022-03-31 02:07:00|||||||||13
1648692430000|2022-03-31 02:07:10|4614.79|4614.19|4614.67|4614.07|4614.92|4614.32|4614.67|4614.07|3
1648692440000|2022-03-31 02:07:20|4614.92|4614.32|4614.92|4614.32|4614.92|4614.32|4614.92|4614.32|3
1648692450000|2022-03-31 02:07:30|||||||||1
1648692460000|2022-03-31 02:07:40|4615.17|4614.57|4615.42|4614.82|4615.42|4614.82|4615.17|4614.57|45
1648692470000|2022-03-31 02:07:50|||||||||3
1648692480000|2022-03-31 02:08:00|4615.54|4614.94|4615.67|4615.07|4615.67|4615.07|4615.54|4614.94|12
1648692490000|2022-03-31 02:08:10|4615.42|4614.82|4615.17|4614.57|4615.42|4614.82|4615.17|4614.57|62
1648692500000|2022-03-31 02:08:20|||||||||6
1648692510000|2022-03-31 02:08:30|4614.92|4614.32|4614.42|4613.82|4614.92|4614.32|4614.42|4613.82|17
1648692520000|2022-03-31 02:08:40|4614.67|4614.07|4614.67|4614.07|4614.67|4614.07|4614.67|4614.07|6
1648692530000|2022-03-31 02:08:50|4614.54|4613.94|4614.42|4613.82|4614.54|4613.94|4614.42|4613.82|20
1648692540000|2022-03-31 02:09:00|4614.67|4614.07|4614.92|4614.32|4614.92|4614.32|4614.67|4614.07|38
1648692550000|2022-03-31 02:09:10|4615.17|4614.57|4614.92|4614.32|4615.17|4614.57|4614.92|4614.32|13
1648692560000|2022-03-31 02:09:20|4615.17|4614.57|4615.04|4614.44|4615.17|4614.57|4614.92|4614.32|11
1648692570000|2022-03-31 02:09:30|4614.92|4614.32|4615.17|4614.57|4615.17|4614.57|4614.92|4614.32|1
1648692580000|2022-03-31 02:09:40|4615.04|4614.44|4614.92|4614.32|4615.04|4614.44|4614.92|4614.32|1
1648692590000|2022-03-31 02:09:50|4615.04|4614.44|4615.17|4614.57|4615.17|4614.57|4615.04|4614.44|0
1648692600000|2022-03-31 02:10:00|4615.42|4614.82|4615.42|4614.82|4615.42|4614.82|4615.42|4614.82|14
1648692610000|2022-03-31 02:10:10|||||||||3
1648692630000|2022-03-31 02:10:30|||||||||33
1648692640000|2022-03-31 02:10:40|||||||||2
1648692650000|2022-03-31 02:10:50|||||||||11
1648692660000|2022-03-31 02:11:00|4614.92|4614.32|4614.92|4614.32|4614.92|4614.32|4614.92|4614.32|33
1648692670000|2022-03-31 02:11:10|4615.17|4614.57|4615.17|4614.57|4615.17|4614.57|4614.92|4614.32|16
1648692680000|2022-03-31 02:11:20|||||||||9
1648692690000|2022-03-31 02:11:30|4615.29|4614.69|4615.42|4614.82|4615.42|4614.82|4615.17|4614.57|13
1648692700000|2022-03-31 02:11:40|4615.17|4614.57|4615.42|4614.82|4615.42|4614.82|4615.17|4614.57|6
1648692710000|2022-03-31 02:11:50|||||||||1
1648692720000|2022-03-31 02:12:00|4615.67|4615.07|4615.42|4614.82|4615.67|4615.07|4615.42|4614.82|26
1648692730000|2022-03-31 02:12:10|4615.17|4614.57|4615.42|4614.82|4615.42|4614.82|4615.17|4614.57|28
1648692740000|2022-03-31 02:12:20|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|2
1648692760000|2022-03-31 02:12:40|||||||||4
1648692770000|2022-03-31 02:12:50|4615.42|4614.82|4615.42|4614.82|4615.42|4614.82|4615.42|4614.82|19
1648692780000|2022-03-31 02:13:00|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|62
1648692800000|2022-03-31 02:13:20|||||||||34
1648692810000|2022-03-31 02:13:30|4615.54|4614.94|4615.67|4615.07|4615.67|4615.07|4615.54|4614.94|3
1648692840000|2022-03-31 02:14:00|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|67
1648692850000|2022-03-31 02:14:10|||||||||23
1648692870000|2022-03-31 02:14:30|||||||||26
1648692890000|2022-03-31 02:14:50|||||||||1
1648692910000|2022-03-31 02:15:10|4616.04|4615.44|4616.17|4615.57|4616.17|4615.57|4616.04|4615.44|23
1648692920000|2022-03-31 02:15:20|||||||||4
1648692930000|2022-03-31 02:15:30|||||||||2
1648692960000|2022-03-31 02:16:00|||||||||3
1648692970000|2022-03-31 02:16:10|4615.92|4615.32|4616.17|4615.57|4616.17|4615.57|4615.92|4615.32|34
1648692980000|2022-03-31 02:16:20|4616.04|4615.44|4616.17|4615.57|4616.17|4615.57|4616.04|4615.44|19
1648692990000|2022-03-31 02:16:30|4615.92|4615.32|4615.92|4615.32|4616.04|4615.44|4615.92|4615.32|11
1648693000000|2022-03-31 02:16:40|4616.04|4615.44|4615.92|4615.32|4616.04|4615.44|4615.92|4615.32|7
1648693010000|2022-03-31 02:16:50|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|12
1648693020000|2022-03-31 02:17:00|4615.79|4615.19|4615.79|4615.19|4615.79|4615.19|4615.79|4615.19|18
1648693030000|2022-03-31 02:17:10|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|1
1648693060000|2022-03-31 02:17:40|4615.79|4615.19|4615.67|4615.07|4615.79|4615.19|4615.67|4615.07|47
1648693080000|2022-03-31 02:18:00|4615.79|4615.19|4615.92|4615.32|4615.92|4615.32|4615.79|4615.19|6
1648693090000|2022-03-31 02:18:10|||||||||5
1648693120000|2022-03-31 02:18:40|||||||||2
1648693150000|2022-03-31 02:19:10|||||||||9
1648693160000|2022-03-31 02:19:20|||||||||3
1648693170000|2022-03-31 02:19:30|||||||||8
1648693180000|2022-03-31 02:19:40|||||||||3
1648693200000|2022-03-31 02:20:00|||||||||6
1648693210000|2022-03-31 02:20:10|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|19
1648693220000|2022-03-31 02:20:20|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.79|4615.19|41
1648693250000|2022-03-31 02:20:50|||||||||1
1648693260000|2022-03-31 02:21:00|4615.67|4615.07|4615.92|4615.32|4615.92|4615.32|4615.67|4615.07|13
1648693280000|2022-03-31 02:21:20|||||||||15
1648693310000|2022-03-31 02:21:50|||||||||2
1648693330000|2022-03-31 02:22:10|||||||||1
1648693340000|2022-03-31 02:22:20|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|7
1648693360000|2022-03-31 02:22:40|||||||||13
1648693370000|2022-03-31 02:22:50|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|23
1648693400000|2022-03-31 02:23:20|||||||||3
1648693420000|2022-03-31 02:23:40|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|10
1648693430000|2022-03-31 02:23:50|||||||||2
1648693440000|2022-03-31 02:24:00|||||||||2
1648693460000|2022-03-31 02:24:20|||||||||32
1648693470000|2022-03-31 02:24:30|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|7
1648693480000|2022-03-31 02:24:40|4616.17|4615.57|4616.42|4615.82|4616.42|4615.82|4616.17|4615.57|6
1648693490000|2022-03-31 02:24:50|4616.17|4615.57|4615.67|4615.07|4616.17|4615.57|4615.67|4615.07|52
1648693500000|2022-03-31 02:25:00|4615.79|4615.19|4615.92|4615.32|4615.92|4615.32|4615.79|4615.19|11
1648693530000|2022-03-31 02:25:30|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|8
1648693540000|2022-03-31 02:25:40|||||||||3
1648693550000|2022-03-31 02:25:50|||||||||21
1648693560000|2022-03-31 02:26:00|4615.79|4615.19|4615.92|4615.32|4615.92|4615.32|4615.79|4615.19|7
1648693570000|2022-03-31 02:26:10|||||||||6
1648693580000|2022-03-31 02:26:20|||||||||3
1648693590000|2022-03-31 02:26:30|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|14
1648693600000|2022-03-31 02:26:40|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|6
1648693610000|2022-03-31 02:26:50|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|15
1648693630000|2022-03-31 02:27:10|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|22
1648693650000|2022-03-31 02:27:30|4615.42|4614.82|4615.42|4614.82|4615.42|4614.82|4615.42|4614.82|87
1648693660000|2022-03-31 02:27:40|4615.17|4614.57|4615.42|4614.82|4615.42|4614.82|4615.17|4614.57|13
1648693670000|2022-03-31 02:27:50|||||||||1
1648693680000|2022-03-31 02:28:00|4615.79|4615.19|4615.92|4615.32|4615.92|4615.32|4615.67|4615.07|7
1648693690000|2022-03-31 02:28:10|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|9
1648693700000|2022-03-31 02:28:20|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.79|4615.19|14
1648693710000|2022-03-31 02:28:30|||||||||1
1648693730000|2022-03-31 02:28:50|4616.17|4615.57|4615.92|4615.32|4616.17|4615.57|4615.92|4615.32|10
1648693740000|2022-03-31 02:29:00|4616.04|4615.44|4615.92|4615.32|4616.04|4615.44|4615.92|4615.32|8
1648693760000|2022-03-31 02:29:20|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|8
1648693790000|2022-03-31 02:29:50|4615.92|4615.32|4615.67|4615.07|4615.92|4615.32|4615.67|4615.07|14
1648693800000|2022-03-31 02:30:00|4615.92|4615.32|4615.92|4615.32|4616.04|4615.44|4615.92|4615.32|37
1648693810000|2022-03-31 02:30:10|4616.04|4615.44|4615.92|4615.32|4616.17|4615.57|4615.92|4615.32|4
1648693830000|2022-03-31 02:30:30|4615.79|4615.19|4615.67|4615.07|4615.92|4615.32|4615.54|4614.94|33
1648693840000|2022-03-31 02:30:40|4615.42|4614.82|4615.92|4615.32|4615.92|4615.32|4615.42|4614.82|64
1648693850000|2022-03-31 02:30:50|||||||||1
1648693860000|2022-03-31 02:31:00|4616.04|4615.44|4615.92|4615.32|4616.17|4615.57|4615.92|4615.32|23
1648693870000|2022-03-31 02:31:10|4616.04|4615.44|4616.17|4615.57|4616.17|4615.57|4615.92|4615.32|16
1648693880000|2022-03-31 02:31:20|4615.92|4615.32|4616.17|4615.57|4616.17|4615.57|4615.92|4615.32|25
1648693890000|2022-03-31 02:31:30|||||||||1
1648693900000|2022-03-31 02:31:40|||||||||4
1648693910000|2022-03-31 02:31:50|||||||||3
1648693920000|2022-03-31 02:32:00|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|17
1648693930000|2022-03-31 02:32:10|4616.17|4615.57|4616.42|4615.82|4616.42|4615.82|4616.17|4615.57|13
1648693940000|2022-03-31 02:32:20|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|7
1648693960000|2022-03-31 02:32:40|||||||||3
1648693970000|2022-03-31 02:32:50|4616.29|4615.69|4616.17|4615.57|4616.29|4615.69|4616.17|4615.57|28
1648693980000|2022-03-31 02:33:00|4616.29|4615.69|4616.42|4615.82|4616.42|4615.82|4616.29|4615.69|3
1648693990000|2022-03-31 02:33:10|||||||||4
1648694000000|2022-03-31 02:33:20|||||||||4
1648694010000|2022-03-31 02:33:30|||||||||1
1648694020000|2022-03-31 02:33:40|4616.29|4615.69|4616.17|4615.57|4616.29|4615.69|4616.17|4615.57|10
1648694030000|2022-03-31 02:33:50|4616.29|4615.69|4616.42|4615.82|4616.42|4615.82|4616.29|4615.69|8
1648694040000|2022-03-31 02:34:00|||||||||19
1648694050000|2022-03-31 02:34:10|||||||||1
1648694060000|2022-03-31 02:34:20|4616.67|4616.07|4616.42|4615.82|4616.67|4616.07|4616.42|4615.82|22
1648694070000|2022-03-31 02:34:30|4616.29|4615.69|4616.42|4615.82|4616.42|4615.82|4616.29|4615.69|23
1648694080000|2022-03-31 02:34:40|||||||||7
1648694090000|2022-03-31 02:34:50|||||||||1
1648694100000|2022-03-31 02:35:00|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|4616.54|4615.94|19
1648694110000|2022-03-31 02:35:10|||||||||48
1648694120000|2022-03-31 02:35:20|||||||||5
1648694130000|2022-03-31 02:35:30|||||||||9
1648694140000|2022-03-31 02:35:40|||||||||1
1648694160000|2022-03-31 02:36:00|||||||||1
1648694170000|2022-03-31 02:36:10|||||||||11
1648694180000|2022-03-31 02:36:20|||||||||4
1648694200000|2022-03-31 02:36:40|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|14
1648694210000|2022-03-31 02:36:50|||||||||9
1648694220000|2022-03-31 02:37:00|4617.04|4616.44|4617.67|4617.07|4617.92|4617.32|4617.04|4616.44|121
1648694230000|2022-03-31 02:37:10|4617.42|4616.82|4617.67|4617.07|4617.67|4617.07|4617.42|4616.82|54
1648694240000|2022-03-31 02:37:20|4617.92|4617.32|4617.92|4617.32|4617.92|4617.32|4617.92|4617.32|179
1648694250000|2022-03-31 02:37:30|||||||||26
1648694260000|2022-03-31 02:37:40|4618.17|4617.57|4617.92|4617.32|4618.17|4617.57|4617.92|4617.32|34
1648694270000|2022-03-31 02:37:50|||||||||5
1648694280000|2022-03-31 02:38:00|4617.67|4617.07|4617.92|4617.32|4617.92|4617.32|4617.67|4617.07|39
1648694290000|2022-03-31 02:38:10|4617.67|4617.07|4617.67|4617.07|4617.67|4617.07|4617.67|4617.07|8
1648694300000|2022-03-31 02:38:20|||||||||1
1648694310000|2022-03-31 02:38:30|||||||||11
1648694320000|2022-03-31 02:38:40|||||||||14
1648694330000|2022-03-31 02:38:50|||||||||1
1648694340000|2022-03-31 02:39:00|4617.79|4617.19|4617.79|4617.19|4617.79|4617.19|4617.67|4617.07|28
1648694350000|2022-03-31 02:39:10|4617.92|4617.32|4617.67|4617.07|4617.92|4617.32|4617.67|4617.07|21
1648694360000|2022-03-31 02:39:20|4617.79|4617.19|4617.67|4617.07|4617.92|4617.32|4617.67|4617.07|10
1648694370000|2022-03-31 02:39:30|4617.79|4617.19|4617.67|4617.07|4617.79|4617.19|4617.67|4617.07|9
1648694380000|2022-03-31 02:39:40|4617.92|4617.32|4617.67|4617.07|4617.92|4617.32|4617.67|4617.07|9
1648694390000|2022-03-31 02:39:50|4617.92|4617.32|4617.79|4617.19|4617.92|4617.32|4617.67|4617.07|13
1648694400000|2022-03-31 02:40:00|4617.92|4617.32|4617.42|4616.82|4617.92|4617.32|4617.42|4616.82|17
1648694410000|2022-03-31 02:40:10|4617.29|4616.69|4617.17|4616.57|4617.29|4616.69|4617.17|4616.57|9
1648694420000|2022-03-31 02:40:20|4617.42|4616.82|4617.17|4616.57|4617.42|4616.82|4617.17|4616.57|80
1648694430000|2022-03-31 02:40:30|||||||||8
1648694440000|2022-03-31 02:40:40|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|41
1648694450000|2022-03-31 02:40:50|4617.17|4616.57|4617.17|4616.57|4617.17|4616.57|4617.17|4616.57|25
1648694460000|2022-03-31 02:41:00|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|20
1648694470000|2022-03-31 02:41:10|||||||||8
1648694480000|2022-03-31 02:41:20|4616.79|4616.19|4616.67|4616.07|4616.79|4616.19|4616.67|4616.07|35
1648694490000|2022-03-31 02:41:30|||||||||1
1648694500000|2022-03-31 02:41:40|||||||||4
1648694510000|2022-03-31 02:41:50|4616.54|4615.94|4616.67|4616.07|4616.67|4616.07|4616.54|4615.94|20
1648694520000|2022-03-31 02:42:00|4616.92|4616.32|4616.67|4616.07|4616.92|4616.32|4616.67|4616.07|16
1648694530000|2022-03-31 02:42:10|||||||||6
1648694540000|2022-03-31 02:42:20|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|14
1648694550000|2022-03-31 02:42:30|4616.17|4615.57|4616.42|4615.82|4616.42|4615.82|4616.17|4615.57|30
1648694560000|2022-03-31 02:42:40|||||||||5
1648694580000|2022-03-31 02:43:00|4616.54|4615.94|4616.54|4615.94|4616.54|4615.94|4616.54|4615.94|24
1648694590000|2022-03-31 02:43:10|4616.67|4616.07|4616.42|4615.82|4616.67|4616.07|4616.42|4615.82|5
1648694600000|2022-03-31 02:43:20|||||||||2
1648694610000|2022-03-31 02:43:30|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|7
1648694630000|2022-03-31 02:43:50|||||||||3
1648694650000|2022-03-31 02:44:10|||||||||5
1648694660000|2022-03-31 02:44:20|4616.79|4616.19|4616.92|4616.32|4616.92|4616.32|4616.67|4616.07|67
1648694670000|2022-03-31 02:44:30|4616.79|4616.19|4616.79|4616.19|4616.79|4616.19|4616.79|4616.19|23
1648694680000|2022-03-31 02:44:40|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|4616.92|4616.32|1
1648694690000|2022-03-31 02:44:50|4616.79|4616.19|4616.67|4616.07|4616.79|4616.19|4616.67|4616.07|14
1648694700000|2022-03-31 02:45:00|||||||||15
1648694720000|2022-03-31 02:45:20|4616.54|4615.94|4616.17|4615.57|4616.54|4615.94|4616.17|4615.57|67
1648694730000|2022-03-31 02:45:30|||||||||13
1648694740000|2022-03-31 02:45:40|4616.29|4615.69|4616.42|4615.82|4616.42|4615.82|4616.29|4615.69|23
1648694750000|2022-03-31 02:45:50|4616.17|4615.57|4616.17|4615.57|4616.29|4615.69|4616.17|4615.57|33
1648694760000|2022-03-31 02:46:00|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|35
1648694770000|2022-03-31 02:46:10|||||||||3
1648694780000|2022-03-31 02:46:20|4616.17|4615.57|4615.92|4615.32|4616.17|4615.57|4615.92|4615.32|20
1648694790000|2022-03-31 02:46:30|4616.04|4615.44|4616.17|4615.57|4616.17|4615.57|4616.04|4615.44|8
1648694800000|2022-03-31 02:46:40|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|6
1648694810000|2022-03-31 02:46:50|||||||||1
1648694820000|2022-03-31 02:47:00|4616.54|4615.94|4616.42|4615.82|4616.54|4615.94|4616.42|4615.82|11
1648694830000|2022-03-31 02:47:10|4616.29|4615.69|4616.42|4615.82|4616.42|4615.82|4616.17|4615.57|34
1648694840000|2022-03-31 02:47:20|||||||||2
1648694850000|2022-03-31 02:47:30|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|43
1648694860000|2022-03-31 02:47:40|4616.42|4615.82|4616.67|4616.07|4616.67|4616.07|4616.42|4615.82|11
1648694870000|2022-03-31 02:47:50|||||||||2
1648694880000|2022-03-31 02:48:00|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|17
1648694890000|2022-03-31 02:48:10|||||||||2
1648694900000|2022-03-31 02:48:20|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|23
1648694910000|2022-03-31 02:48:30|||||||||26
1648694920000|2022-03-31 02:48:40|||||||||12
1648694930000|2022-03-31 02:48:50|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|15
1648694940000|2022-03-31 02:49:00|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|26
1648694950000|2022-03-31 02:49:10|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|4616.67|4616.07|10
1648694960000|2022-03-31 02:49:20|||||||||2
1648694970000|2022-03-31 02:49:30|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|10
1648694980000|2022-03-31 02:49:40|||||||||2
1648695000000|2022-03-31 02:50:00|4616.54|4615.94|4616.54|4615.94|4616.67|4616.07|4616.54|4615.94|13
1648695010000|2022-03-31 02:50:10|4616.42|4615.82|4616.29|4615.69|4616.42|4615.82|4616.29|4615.69|2
1648695020000|2022-03-31 02:50:20|4616.42|4615.82|4616.17|4615.57|4616.42|4615.82|4616.17|4615.57|3
1648695030000|2022-03-31 02:50:30|4615.92|4615.32|4616.17|4615.57|4616.17|4615.57|4615.92|4615.32|10
1648695040000|2022-03-31 02:50:40|||||||||4
1648695050000|2022-03-31 02:50:50|||||||||5
1648695060000|2022-03-31 02:51:00|4615.92|4615.32|4616.17|4615.57|4616.17|4615.57|4615.92|4615.32|17
1648695070000|2022-03-31 02:51:10|||||||||1
1648695080000|2022-03-31 02:51:20|||||||||1
1648695110000|2022-03-31 02:51:50|||||||||2
1648695120000|2022-03-31 02:52:00|4616.04|4615.44|4616.17|4615.57|4616.17|4615.57|4615.92|4615.32|16
1648695130000|2022-03-31 02:52:10|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|2
1648695140000|2022-03-31 02:52:20|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|4615.92|4615.32|9
1648695150000|2022-03-31 02:52:30|||||||||1
1648695160000|2022-03-31 02:52:40|||||||||1
1648695170000|2022-03-31 02:52:50|||||||||2
1648695180000|2022-03-31 02:53:00|||||||||6
1648695190000|2022-03-31 02:53:10|||||||||1
1648695200000|2022-03-31 02:53:20|||||||||3
1648695210000|2022-03-31 02:53:30|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|6
1648695220000|2022-03-31 02:53:40|4616.17|4615.57|4615.92|4615.32|4616.17|4615.57|4615.92|4615.32|34
1648695230000|2022-03-31 02:53:50|||||||||2
1648695240000|2022-03-31 02:54:00|||||||||1
1648695250000|2022-03-31 02:54:10|||||||||37
1648695260000|2022-03-31 02:54:20|4615.79|4615.19|4615.92|4615.32|4615.92|4615.32|4615.79|4615.19|11
1648695270000|2022-03-31 02:54:30|||||||||7
1648695280000|2022-03-31 02:54:40|||||||||2
1648695290000|2022-03-31 02:54:50|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|7
1648695300000|2022-03-31 02:55:00|4616.04|4615.44|4615.92|4615.32|4616.17|4615.57|4615.92|4615.32|18
1648695310000|2022-03-31 02:55:10|4615.67|4615.07|4615.92|4615.32|4615.92|4615.32|4615.67|4615.07|8
1648695320000|2022-03-31 02:55:20|||||||||1
1648695330000|2022-03-31 02:55:30|||||||||1
1648695350000|2022-03-31 02:55:50|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|9
1648695360000|2022-03-31 02:56:00|4616.04|4615.44|4616.17|4615.57|4616.17|4615.57|4615.92|4615.32|5
1648695370000|2022-03-31 02:56:10|4616.42|4615.82|4616.17|4615.57|4616.42|4615.82|4616.17|4615.57|18
1648695380000|2022-03-31 02:56:20|4616.29|4615.69|4616.42|4615.82|4616.42|4615.82|4616.29|4615.69|3
1648695390000|2022-03-31 02:56:30|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|8
1648695410000|2022-03-31 02:56:50|||||||||2
1648695420000|2022-03-31 02:57:00|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|7
1648695430000|2022-03-31 02:57:10|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|5
1648695440000|2022-03-31 02:57:20|||||||||1
1648695450000|2022-03-31 02:57:30|||||||||3
1648695470000|2022-03-31 02:57:50|||||||||6
1648695480000|2022-03-31 02:58:00|4616.42|4615.82|4616.42|4615.82|4616.67|4616.07|4616.42|4615.82|27
1648695490000|2022-03-31 02:58:10|4616.17|4615.57|4616.29|4615.69|4616.42|4615.82|4616.17|4615.57|10
1648695500000|2022-03-31 02:58:20|4616.42|4615.82|4616.17|4615.57|4616.42|4615.82|4616.17|4615.57|1
1648695510000|2022-03-31 02:58:30|||||||||3
1648695520000|2022-03-31 02:58:40|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|37
1648695530000|2022-03-31 02:58:50|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|33
1648695540000|2022-03-31 02:59:00|4615.92|4615.32|4616.04|4615.44|4616.17|4615.57|4615.92|4615.32|24
1648695550000|2022-03-31 02:59:10|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|2
1648695560000|2022-03-31 02:59:20|4615.79|4615.19|4615.79|4615.19|4615.79|4615.19|4615.79|4615.19|21
1648695570000|2022-03-31 02:59:30|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|1
1648695580000|2022-03-31 02:59:40|4615.79|4615.19|4615.67|4615.07|4615.79|4615.19|4615.67|4615.07|40
1648695590000|2022-03-31 02:59:50|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|27
1648695600000|2022-03-31 03:00:00|||||||||4
1648695610000|2022-03-31 03:00:10|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|21
1648695620000|2022-03-31 03:00:20|4616.29|4615.69|4616.17|4615.57|4616.29|4615.69|4616.17|4615.57|18
1648695630000|2022-03-31 03:00:30|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|40
1648695640000|2022-03-31 03:00:40|4615.79|4615.19|4615.67|4615.07|4615.79|4615.19|4615.67|4615.07|9
1648695650000|2022-03-31 03:00:50|||||||||20
1648695660000|2022-03-31 03:01:00|||||||||13
1648695670000|2022-03-31 03:01:10|4615.79|4615.19|4615.67|4615.07|4615.92|4615.32|4615.67|4615.07|8
1648695680000|2022-03-31 03:01:20|||||||||1
1648695690000|2022-03-31 03:01:30|||||||||4
1648695700000|2022-03-31 03:01:40|||||||||5
1648695710000|2022-03-31 03:01:50|||||||||1
1648695730000|2022-03-31 03:02:10|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|26
1648695740000|2022-03-31 03:02:20|||||||||2
1648695750000|2022-03-31 03:02:30|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|4615.67|4615.07|7
1648695770000|2022-03-31 03:02:50|4615.92|4615.32|4615.79|4615.19|4615.92|4615.32|4615.67|4615.07|28
1648695780000|2022-03-31 03:03:00|4615.92|4615.32|4615.67|4615.07|4615.92|4615.32|4615.67|4615.07|39
1648695790000|2022-03-31 03:03:10|4615.79|4615.19|4615.92|4615.32|4615.92|4615.32|4615.79|4615.19|26
1648695800000|2022-03-31 03:03:20|||||||||7
1648695860000|2022-03-31 03:04:20|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|18
1648695870000|2022-03-31 03:04:30|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|42
1648695890000|2022-03-31 03:04:50|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|36
1648695910000|2022-03-31 03:05:10|4616.04|4615.44|4615.92|4615.32|4616.17|4615.57|4615.92|4615.32|29
1648695920000|2022-03-31 03:05:20|||||||||1
1648695940000|2022-03-31 03:05:40|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|4616.17|4615.57|14
1648695960000|2022-03-31 03:06:00|||||||||8
1648695970000|2022-03-31 03:06:10|4616.04|4615.44|4616.04|4615.44|4616.04|4615.44|4616.04|4615.44|6
1648695980000|2022-03-31 03:06:20|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|4615.92|4615.32|0
1648696000000|2022-03-31 03:06:40|4616.04|4615.44|4615.92|4615.32|4616.04|4615.44|4615.92|4615.32|4
1648696010000|2022-03-31 03:06:50|4616.04|4615.44|4615.92|4615.32|4616.04|4615.44|4615.92|4615.32|7
1648696020000|2022-03-31 03:07:00|4616.17|4615.57|4616.42|4615.82|4616.42|4615.82|4616.04|4615.44|6
1648696030000|2022-03-31 03:07:10|4616.29|4615.69|4616.17|4615.57|4616.29|4615.69|4616.17|4615.57|5
1648696040000|2022-03-31 03:07:20|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|1
1648696050000|2022-03-31 03:07:30|4616.29|4615.69|4616.17|4615.57|4616.29|4615.69|4616.17|4615.57|11
1648696090000|2022-03-31 03:08:10|||||||||1
1648696110000|2022-03-31 03:08:30|4616.04|4615.44|4615.92|4615.32|4616.17|4615.57|4615.92|4615.32|47
1648696120000|2022-03-31 03:08:40|4615.79|4615.19|4615.67|4615.07|4615.79|4615.19|4615.67|4615.07|7
1648696130000|2022-03-31 03:08:50|||||||||10
1648696140000|2022-03-31 03:09:00|||||||||13
1648696150000|2022-03-31 03:09:10|4615.42|4614.82|4615.42|4614.82|4615.42|4614.82|4615.42|4614.82|9
1648696160000|2022-03-31 03:09:20|||||||||5
1648696170000|2022-03-31 03:09:30|4615.17|4614.57|4615.17|4614.57|4615.17|4614.57|4615.17|4614.57|34
1648696180000|2022-03-31 03:09:40|||||||||4
1648696190000|2022-03-31 03:09:50|||||||||1
1648696200000|2022-03-31 03:10:00|4614.92|4614.32|4614.42|4613.82|4614.92|4614.32|4614.42|4613.82|103
1648696210000|2022-03-31 03:10:10|4614.17|4613.57|4614.42|4613.82|4614.42|4613.82|4613.67|4613.07|102
1648696220000|2022-03-31 03:10:20|4614.54|4613.94|4614.42|4613.82|4614.67|4614.07|4614.42|4613.82|24
1648696230000|2022-03-31 03:10:30|4614.17|4613.57|4614.17|4613.57|4614.42|4613.82|4614.17|4613.57|13
1648696240000|2022-03-31 03:10:40|4614.42|4613.82|4613.92|4613.32|4614.42|4613.82|4613.67|4613.07|36
1648696250000|2022-03-31 03:10:50|4613.79|4613.19|4613.92|4613.32|4613.92|4613.32|4613.79|4613.19|2
1648696260000|2022-03-31 03:11:00|4613.42|4612.82|4613.67|4613.07|4613.67|4613.07|4613.42|4612.82|58
1648696270000|2022-03-31 03:11:10|4613.92|4613.32|4613.92|4613.32|4613.92|4613.32|4613.92|4613.32|16
1648696280000|2022-03-31 03:11:20|4613.67|4613.07|4614.17|4613.57|4614.17|4613.57|4613.67|4613.07|37
1648696290000|2022-03-31 03:11:30|||||||||10
1648696300000|2022-03-31 03:11:40|4614.42|4613.82|4614.42|4613.82|4614.42|4613.82|4614.42|4613.82|11
1648696310000|2022-03-31 03:11:50|||||||||1
1648696320000|2022-03-31 03:12:00|4614.17|4613.57|4614.67|4614.07|4614.67|4614.07|4614.17|4613.57|22
1648696330000|2022-03-31 03:12:10|4614.92|4614.32|4614.92|4614.32|4614.92|4614.32|4614.92|4614.32|9
1648696340000|2022-03-31 03:12:20|4614.67|4614.07|4614.67|4614.07|4614.92|4614.32|4614.67|4614.07|22
1648696350000|2022-03-31 03:12:30|||||||||1
1648696360000|2022-03-31 03:12:40|4614.79|4614.19|4614.92|4614.32|4615.04|4614.44|4614.79|4614.19|26
1648696370000|2022-03-31 03:12:50|4614.67|4614.07|4614.67|4614.07|4614.67|4614.07|4614.54|4613.94|18
1648696380000|2022-03-31 03:13:00|||||||||8
1648696400000|2022-03-31 03:13:20|4614.42|4613.82|4614.17|4613.57|4614.42|4613.82|4614.17|4613.57|29
1648696410000|2022-03-31 03:13:30|4614.29|4613.69|4614.17|4613.57|4614.42|4613.82|4614.17|4613.57|20
1648696420000|2022-03-31 03:13:40|||||||||12
1648696430000|2022-03-31 03:13:50|4614.42|4613.82|4614.42|4613.82|4614.42|4613.82|4614.42|4613.82|20
1648696440000|2022-03-31 03:14:00|||||||||5
1648696450000|2022-03-31 03:14:10|4614.67|4614.07|4614.67|4614.07|4614.67|4614.07|4614.67|4614.07|8
1648696460000|2022-03-31 03:14:20|4614.42|4613.82|4614.42|4613.82|4614.42|4613.82|4614.29|4613.69|9
1648696470000|2022-03-31 03:14:30|||||||||4
1648696480000|2022-03-31 03:14:40|||||||||10
1648696490000|2022-03-31 03:14:50|4614.54|4613.94|4614.42|4613.82|4614.54|4613.94|4614.42|4613.82|6
1648696500000|2022-03-31 03:15:00|4614.67|4614.07|4614.67|4614.07|4614.67|4614.07|4614.67|4614.07|2
1648696510000|2022-03-31 03:15:10|||||||||1
1648696530000|2022-03-31 03:15:30|4614.54|4613.94|4614.54|4613.94|4614.54|4613.94|4614.54|4613.94|21
1648696540000|2022-03-31 03:15:40|4614.42|4613.82|4614.67|4614.07|4614.67|4614.07|4614.42|4613.82|6
1648696560000|2022-03-31 03:16:00|||||||||10
1648696570000|2022-03-31 03:16:10|||||||||3
1648696580000|2022-03-31 03:16:20|4614.54|4613.94|4614.42|4613.82|4614.54|4613.94|4614.42|4613.82|3
1648696590000|2022-03-31 03:16:30|4614.54|4613.94|4614.92|4614.32|4614.92|4614.32|4614.54|4613.94|13
1648696600000|2022-03-31 03:16:40|||||||||12
1648696640000|2022-03-31 03:17:20|||||||||5
1648696650000|2022-03-31 03:17:30|||||||||1
1648696660000|2022-03-31 03:17:40|||||||||3
1648696690000|2022-03-31 03:18:10|4615.17|4614.57|4615.17|4614.57|4615.17|4614.57|4615.17|4614.57|6
1648696760000|2022-03-31 03:19:20|||||||||7
1648696770000|2022-03-31 03:19:30|4615.04|4614.44|4614.92|4614.32|4615.04|4614.44|4614.92|4614.32|5
1648696780000|2022-03-31 03:19:40|4614.79|4614.19|4614.67|4614.07|4614.92|4614.32|4614.67|4614.07|9
1648696790000|2022-03-31 03:19:50|4614.54|4613.94|4614.67|4614.07|4614.67|4614.07|4614.42|4613.82|10
1648696800000|2022-03-31 03:20:00|4614.42|4613.82|4614.17|4613.57|4614.42|4613.82|4614.17|4613.57|10
1648696810000|2022-03-31 03:20:10|4614.42|4613.82|4614.42|4613.82|4614.42|4613.82|4614.42|4613.82|10
1648696820000|2022-03-31 03:20:20|4614.67|4614.07|4614.67|4614.07|4614.67|4614.07|4614.67|4614.07|6
1648696840000|2022-03-31 03:20:40|4614.92|4614.32|4614.92|4614.32|4614.92|4614.32|4614.92|4614.32|4
1648696850000|2022-03-31 03:20:50|4614.79|4614.19|4614.79|4614.19|4614.79|4614.19|4614.67|4614.07|7
1648696860000|2022-03-31 03:21:00|4614.67|4614.07|4614.92|4614.32|4614.92|4614.32|4614.67|4614.07|4
1648696920000|2022-03-31 03:22:00|||||||||13
1648696930000|2022-03-31 03:22:10|4615.17|4614.57|4615.17|4614.57|4615.17|4614.57|4615.17|4614.57|44
1648696940000|2022-03-31 03:22:20|4615.04|4614.44|4614.92|4614.32|4615.04|4614.44|4614.92|4614.32|13
1648696950000|2022-03-31 03:22:30|4614.67|4614.07|4614.67|4614.07|4614.67|4614.07|4614.67|4614.07|4
1648696970000|2022-03-31 03:22:50|||||||||2
1648696990000|2022-03-31 03:23:10|4614.92|4614.32|4614.92|4614.32|4614.92|4614.32|4614.92|4614.32|7
1648697010000|2022-03-31 03:23:30|||||||||4
1648697050000|2022-03-31 03:24:10|||||||||9
1648697060000|2022-03-31 03:24:20|||||||||6
1648697070000|2022-03-31 03:24:30|||||||||3
1648697080000|2022-03-31 03:24:40|||||||||1
1648697090000|2022-03-31 03:24:50|||||||||2
1648697140000|2022-03-31 03:25:40|||||||||11
1648697160000|2022-03-31 03:26:00|||||||||1
1648697170000|2022-03-31 03:26:10|4615.17|4614.57|4615.17|4614.57|4615.17|4614.57|4615.17|4614.57|19
1648697200000|2022-03-31 03:26:40|4614.92|4614.32|4614.92|4614.32|4614.92|4614.32|4614.92|4614.32|10
1648697210000|2022-03-31 03:26:50|||||||||1
1648697220000|2022-03-31 03:27:00|4615.17|4614.57|4615.17|4614.57|4615.17|4614.57|4615.17|4614.57|8
1648697240000|2022-03-31 03:27:20|4615.04|4614.44|4614.92|4614.32|4615.17|4614.57|4614.92|4614.32|21
1648697250000|2022-03-31 03:27:30|4615.04|4614.44|4615.17|4614.57|4615.17|4614.57|4615.04|4614.44|3
1648697260000|2022-03-31 03:27:40|4614.92|4614.32|4614.92|4614.32|4614.92|4614.32|4614.92|4614.32|7
1648697280000|2022-03-31 03:28:00|||||||||3
1648697290000|2022-03-31 03:28:10|4615.04|4614.44|4614.92|4614.32|4615.17|4614.57|4614.92|4614.32|20
1648697300000|2022-03-31 03:28:20|4615.04|4614.44|4614.92|4614.32|4615.17|4614.57|4614.92|4614.32|7
1648697310000|2022-03-31 03:28:30|||||||||7
1648697340000|2022-03-31 03:29:00|4615.17|4614.57|4614.92|4614.32|4615.17|4614.57|4614.92|4614.32|24
1648697350000|2022-03-31 03:29:10|4615.04|4614.44|4615.17|4614.57|4615.17|4614.57|4615.04|4614.44|11
1648697360000|2022-03-31 03:29:20|||||||||1
1648697370000|2022-03-31 03:29:30|4615.42|4614.82|4615.42|4614.82|4615.42|4614.82|4615.17|4614.57|24
1648697380000|2022-03-31 03:29:40|||||||||2
1648697390000|2022-03-31 03:29:50|||||||||9
1648697400000|2022-03-31 03:30:00|4615.29|4614.69|4615.04|4614.44|4615.42|4614.82|4614.92|4614.32|29
1648697410000|2022-03-31 03:30:10|4615.17|4614.57|4614.92|4614.32|4615.17|4614.57|4614.92|4614.32|5
1648697420000|2022-03-31 03:30:20|4614.67|4614.07|4614.67|4614.07|4614.79|4614.19|4614.67|4614.07|24
1648697430000|2022-03-31 03:30:30|||||||||15
1648697440000|2022-03-31 03:30:40|4614.92|4614.32|4615.04|4614.44|4615.17|4614.57|4614.92|4614.32|12
1648697450000|2022-03-31 03:30:50|4614.92|4614.32|4614.92|4614.32|4615.17|4614.57|4614.92|4614.32|2
1648697460000|2022-03-31 03:31:00|4615.17|4614.57|4614.42|4613.82|4615.17|4614.57|4614.29|4613.69|42
1648697470000|2022-03-31 03:31:10|4614.67|4614.07|4614.42|4613.82|4614.67|4614.07|4614.42|4613.82|24
1648697480000|2022-03-31 03:31:20|4614.67|4614.07|4614.17|4613.57|4614.67|4614.07|4614.17|4613.57|28
1648697490000|2022-03-31 03:31:30|||||||||2
1648697500000|2022-03-31 03:31:40|4613.92|4613.32|4613.92|4613.32|4614.17|4613.57|4613.92|4613.32|26
1648697510000|2022-03-31 03:31:50|4613.67|4613.07|4613.67|4613.07|4613.67|4613.07|4613.42|4612.82|23
1648697520000|2022-03-31 03:32:00|4613.92|4613.32|4613.92|4613.32|4614.17|4613.57|4613.92|4613.32|49
1648697530000|2022-03-31 03:32:10|4614.04|4613.44|4614.17|4613.57|4614.17|4613.57|4613.92|4613.32|9
1648697540000|2022-03-31 03:32:20|4614.42|4613.82|4614.17|4613.57|4614.42|4613.82|4614.17|4613.57|19
1648697550000|2022-03-31 03:32:30|4614.04|4613.44|4614.17|4613.57|4614.17|4613.57|4614.04|4613.44|1
1648697560000|2022-03-31 03:32:40|4614.04|4613.44|4613.92|4613.32|4614.04|4613.44|4613.92|4613.32|3
1648697570000|2022-03-31 03:32:50|4614.04|4613.44|4614.17|4613.57|4614.17|4613.57|4614.04|4613.44|6
1648697590000|2022-03-31 03:33:10|4614.42|4613.82|4614.42|4613.82|4614.42|4613.82|4614.17|4613.57|27
1648697600000|2022-03-31 03:33:20|4614.54|4613.94|4614.42|4613.82|4614.67|4614.07|4614.42|4613.82|13
1648697610000|2022-03-31 03:33:30|4614.17|4613.57|4614.17|4613.57|4614.29|4613.69|4614.17|4613.57|3
1648697620000|2022-03-31 03:33:40|4613.92|4613.32|4613.92|4613.32|4613.92|4613.32|4613.92|4613.32|9
1648697630000|2022-03-31 03:33:50|4614.04|4613.44|4614.04|4613.44|4614.17|4613.57|4614.04|4613.44|22
1648697640000|2022-03-31 03:34:00|4614.17|4613.57|4614.17|4613.57|4614.17|4613.57|4613.92|4613.32|1
1648697650000|2022-03-31 03:34:10|4614.04|4613.44|4613.92|4613.32|4614.04|4613.44|4613.92|4613.32|2
1648697660000|2022-03-31 03:34:20|4613.67|4613.07|4613.92|4613.32|4613.92|4613.32|4613.67|4613.07|17
1648697670000|2022-03-31 03:34:30|4613.79|4613.19|4613.92|4613.32|4613.92|4613.32|4613.79|4613.19|11
1648697680000|2022-03-31 03:34:40|4613.67|4613.07|4613.67|4613.07|4613.67|4613.07|4613.67|4613.07|16
1648697690000|2022-03-31 03:34:50|4613.42|4612.82|4613.42|4612.82|4613.42|4612.82|4613.42|4612.82|20
1648697700000|2022-03-31 03:35:00|4613.17|4612.57|4613.17|4612.57|4613.17|4612.57|4613.17|4612.57|28
1648697710000|2022-03-31 03:35:10|||||||||2
1648697720000|2022-03-31 03:35:20|4613.04|4612.44|4613.17|4612.57|4613.17|4612.57|4613.04|4612.44|13
1648697730000|2022-03-31 03:35:30|4613.04|4612.44|4613.42|4612.82|4613.42|4612.82|4612.92|4612.32|28
1648697740000|2022-03-31 03:35:40|4613.29|4612.69|4613.29|4612.69|4613.29|4612.69|4613.29|4612.69|4
1648697750000|2022-03-31 03:35:50|4613.17|4612.57|4613.17|4612.57|4613.17|4612.57|4613.17|4612.57|0
1648697760000|2022-03-31 03:36:00|4612.92|4612.32|4613.17|4612.57|4613.17|4612.57|4612.92|4612.32|11
1648697770000|2022-03-31 03:36:10|||||||||3
1648697780000|2022-03-31 03:36:20|||||||||1
1648697790000|2022-03-31 03:36:30|4612.92|4612.32|4613.04|4612.44|4613.17|4612.57|4612.92|4612.32|24
1648697800000|2022-03-31 03:36:40|4613.17|4612.57|4612.92|4612.32|4613.17|4612.57|4612.92|4612.32|0
1648697810000|2022-03-31 03:36:50|4612.67|4612.07|4612.67|4612.07|4612.67|4612.07|4612.67|4612.07|25
1648697820000|2022-03-31 03:37:00|4612.54|4611.94|4612.67|4612.07|4612.67|4612.07|4612.42|4611.82|64
1648697830000|2022-03-31 03:37:10|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|29
1648697840000|2022-03-31 03:37:20|4612.29|4611.69|4612.42|4611.82|4612.42|4611.82|4612.17|4611.57|60
1648697850000|2022-03-31 03:37:30|4612.17|4611.57|4611.92|4611.32|4612.17|4611.57|4611.92|4611.32|50
1648697860000|2022-03-31 03:37:40|4611.79|4611.19|4611.92|4611.32|4611.92|4611.32|4611.79|4611.19|45
1648697870000|2022-03-31 03:37:50|4611.79|4611.19|4611.67|4611.07|4611.92|4611.32|4611.67|4611.07|35
1648697880000|2022-03-31 03:38:00|4611.54|4610.94|4611.42|4610.82|4611.54|4610.94|4611.42|4610.82|16
1648697890000|2022-03-31 03:38:10|4611.54|4610.94|4611.42|4610.82|4611.54|4610.94|4611.42|4610.82|36
1648697900000|2022-03-31 03:38:20|||||||||7
1648697910000|2022-03-31 03:38:30|4611.67|4611.07|4611.92|4611.32|4611.92|4611.32|4611.67|4611.07|50
1648697920000|2022-03-31 03:38:40|4611.79|4611.19|4611.92|4611.32|4611.92|4611.32|4611.79|4611.19|7
1648697940000|2022-03-31 03:39:00|||||||||9
1648697960000|2022-03-31 03:39:20|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|12
1648697970000|2022-03-31 03:39:30|||||||||9
1648697980000|2022-03-31 03:39:40|||||||||17
1648697990000|2022-03-31 03:39:50|4612.67|4612.07|4612.67|4612.07|4612.67|4612.07|4612.67|4612.07|51
1648698000000|2022-03-31 03:40:00|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|4612.29|4611.69|10
1648698010000|2022-03-31 03:40:10|4612.29|4611.69|4612.17|4611.57|4612.29|4611.69|4612.17|4611.57|9
1648698020000|2022-03-31 03:40:20|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|10
1648698030000|2022-03-31 03:40:30|||||||||3
1648698040000|2022-03-31 03:40:40|4612.17|4611.57|4611.92|4611.32|4612.17|4611.57|4611.92|4611.32|24
1648698070000|2022-03-31 03:41:10|||||||||6
1648698080000|2022-03-31 03:41:20|4612.17|4611.57|4611.92|4611.32|4612.17|4611.57|4611.92|4611.32|43
1648698090000|2022-03-31 03:41:30|||||||||6
1648698100000|2022-03-31 03:41:40|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|21
1648698110000|2022-03-31 03:41:50|4612.29|4611.69|4611.92|4611.32|4612.42|4611.82|4611.92|4611.32|39
1648698120000|2022-03-31 03:42:00|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|7
1648698130000|2022-03-31 03:42:10|||||||||4
1648698140000|2022-03-31 03:42:20|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|19
1648698150000|2022-03-31 03:42:30|4611.79|4611.19|4611.92|4611.32|4611.92|4611.32|4611.67|4611.07|6
1648698160000|2022-03-31 03:42:40|||||||||8
1648698180000|2022-03-31 03:43:00|4612.04|4611.44|4611.92|4611.32|4612.04|4611.44|4611.92|4611.32|7
1648698200000|2022-03-31 03:43:20|||||||||19
1648698230000|2022-03-31 03:43:50|||||||||4
1648698250000|2022-03-31 03:44:10|||||||||3
1648698270000|2022-03-31 03:44:30|||||||||3
1648698280000|2022-03-31 03:44:40|4612.17|4611.57|4612.42|4611.82|4612.42|4611.82|4612.17|4611.57|25
1648698290000|2022-03-31 03:44:50|4612.17|4611.57|4612.42|4611.82|4612.42|4611.82|4612.17|4611.57|13
1648698300000|2022-03-31 03:45:00|4612.17|4611.57|4612.17|4611.57|4612.42|4611.82|4612.17|4611.57|10
1648698310000|2022-03-31 03:45:10|||||||||4
1648698320000|2022-03-31 03:45:20|||||||||2
1648698330000|2022-03-31 03:45:30|4612.29|4611.69|4612.42|4611.82|4612.42|4611.82|4612.29|4611.69|11
1648698340000|2022-03-31 03:45:40|4612.54|4611.94|4612.67|4612.07|4612.67|4612.07|4612.54|4611.94|6
1648698350000|2022-03-31 03:45:50|||||||||2
1648698360000|2022-03-31 03:46:00|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|14
1648698370000|2022-03-31 03:46:10|4612.67|4612.07|4612.67|4612.07|4612.67|4612.07|4612.67|4612.07|10
1648698380000|2022-03-31 03:46:20|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|13
1648698390000|2022-03-31 03:46:30|4612.29|4611.69|4612.29|4611.69|4612.29|4611.69|4612.29|4611.69|11
1648698400000|2022-03-31 03:46:40|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|4612.29|4611.69|0
1648698410000|2022-03-31 03:46:50|4612.29|4611.69|4612.17|4611.57|4612.42|4611.82|4612.17|4611.57|4
1648698420000|2022-03-31 03:47:00|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|4612.17|4611.57|13
1648698440000|2022-03-31 03:47:20|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|3
1648698450000|2022-03-31 03:47:30|||||||||9
1648698460000|2022-03-31 03:47:40|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|8
1648698470000|2022-03-31 03:47:50|||||||||1
1648698480000|2022-03-31 03:48:00|4612.17|4611.57|4612.42|4611.82|4612.42|4611.82|4612.17|4611.57|11
1648698490000|2022-03-31 03:48:10|||||||||1
1648698500000|2022-03-31 03:48:20|||||||||5
1648698510000|2022-03-31 03:48:30|4612.29|4611.69|4612.42|4611.82|4612.42|4611.82|4612.29|4611.69|1
1648698530000|2022-03-31 03:48:50|||||||||9
1648698540000|2022-03-31 03:49:00|||||||||8
1648698570000|2022-03-31 03:49:30|4612.29|4611.69|4612.29|4611.69|4612.29|4611.69|4612.29|4611.69|16
1648698580000|2022-03-31 03:49:40|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|2
1648698600000|2022-03-31 03:50:00|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|17
1648698620000|2022-03-31 03:50:20|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.04|4611.44|45
1648698640000|2022-03-31 03:50:40|||||||||2
1648698670000|2022-03-31 03:51:10|4612.04|4611.44|4612.17|4611.57|4612.17|4611.57|4612.04|4611.44|16
1648698680000|2022-03-31 03:51:20|4612.04|4611.44|4612.17|4611.57|4612.17|4611.57|4612.04|4611.44|10
1648698690000|2022-03-31 03:51:30|4612.04|4611.44|4612.17|4611.57|4612.17|4611.57|4612.04|4611.44|2
1648698710000|2022-03-31 03:51:50|4612.04|4611.44|4612.17|4611.57|4612.17|4611.57|4611.92|4611.32|24
1648698720000|2022-03-31 03:52:00|4612.04|4611.44|4612.17|4611.57|4612.17|4611.57|4612.04|4611.44|3
1648698730000|2022-03-31 03:52:10|||||||||2
1648698750000|2022-03-31 03:52:30|||||||||2
1648698760000|2022-03-31 03:52:40|||||||||5
1648698780000|2022-03-31 03:53:00|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|4612.17|4611.57|15
1648698800000|2022-03-31 03:53:20|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4
1648698810000|2022-03-31 03:53:30|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|9
1648698820000|2022-03-31 03:53:40|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|6
1648698840000|2022-03-31 03:54:00|||||||||1
1648698850000|2022-03-31 03:54:10|4612.04|4611.44|4612.04|4611.44|4612.17|4611.57|4612.04|4611.44|9
1648698860000|2022-03-31 03:54:20|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|0
1648698910000|2022-03-31 03:55:10|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|14
1648698920000|2022-03-31 03:55:20|||||||||1
1648698930000|2022-03-31 03:55:30|4612.29|4611.69|4612.42|4611.82|4612.42|4611.82|4612.29|4611.69|21
1648698940000|2022-03-31 03:55:40|4612.67|4612.07|4612.67|4612.07|4612.67|4612.07|4612.67|4612.07|6
1648698960000|2022-03-31 03:56:00|4612.54|4611.94|4612.42|4611.82|4612.54|4611.94|4612.42|4611.82|6
1648698970000|2022-03-31 03:56:10|4612.54|4611.94|4612.67|4612.07|4612.67|4612.07|4612.54|4611.94|3
1648698990000|2022-03-31 03:56:30|4612.54|4611.94|4612.42|4611.82|4612.54|4611.94|4612.42|4611.82|18
1648699000000|2022-03-31 03:56:40|4612.17|4611.57|4612.42|4611.82|4612.42|4611.82|4612.17|4611.57|8
1648699040000|2022-03-31 03:57:20|||||||||11
1648699080000|2022-03-31 03:58:00|4612.67|4612.07|4612.67|4612.07|4612.67|4612.07|4612.67|4612.07|13
1648699100000|2022-03-31 03:58:20|||||||||20
1648699110000|2022-03-31 03:58:30|4612.54|4611.94|4612.42|4611.82|4612.54|4611.94|4612.42|4611.82|9
1648699130000|2022-03-31 03:58:50|4612.29|4611.69|4611.92|4611.32|4612.29|4611.69|4611.92|4611.32|30
1648699160000|2022-03-31 03:59:20|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|24
1648699170000|2022-03-31 03:59:30|4611.42|4610.82|4611.42|4610.82|4611.42|4610.82|4611.42|4610.82|22
1648699190000|2022-03-31 03:59:50|4611.67|4611.07|4611.92|4611.32|4611.92|4611.32|4611.67|4611.07|34
1648699200000|2022-03-31 04:00:00|4611.67|4611.07|4612.17|4611.57|4612.17|4611.57|4611.67|4611.07|46
1648699210000|2022-03-31 04:00:10|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|4
1648699220000|2022-03-31 04:00:20|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|9
1648699230000|2022-03-31 04:00:30|4611.92|4611.32|4612.04|4611.44|4612.17|4611.57|4611.92|4611.32|11
1648699240000|2022-03-31 04:00:40|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4611.92|4611.32|9
1648699300000|2022-03-31 04:01:40|||||||||9
1648699320000|2022-03-31 04:02:00|||||||||8
1648699350000|2022-03-31 04:02:30|||||||||4
1648699360000|2022-03-31 04:02:40|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|12
1648699370000|2022-03-31 04:02:50|||||||||2
1648699380000|2022-03-31 04:03:00|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|24
1648699400000|2022-03-31 04:03:20|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|4612.29|4611.69|5
1648699420000|2022-03-31 04:03:40|4612.29|4611.69|4612.42|4611.82|4612.42|4611.82|4612.29|4611.69|3
1648699440000|2022-03-31 04:04:00|4612.17|4611.57|4611.92|4611.32|4612.17|4611.57|4611.92|4611.32|13
1648699450000|2022-03-31 04:04:10|4612.17|4611.57|4612.04|4611.44|4612.17|4611.57|4612.04|4611.44|1
1648699460000|2022-03-31 04:04:20|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.04|4611.44|9
1648699470000|2022-03-31 04:04:30|4612.04|4611.44|4611.92|4611.32|4612.04|4611.44|4611.92|4611.32|6
1648699500000|2022-03-31 04:05:00|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.04|4611.44|14
1648699510000|2022-03-31 04:05:10|4612.04|4611.44|4612.17|4611.57|4612.17|4611.57|4611.92|4611.32|5
1648699530000|2022-03-31 04:05:30|4612.04|4611.44|4611.92|4611.32|4612.04|4611.44|4611.92|4611.32|6
1648699550000|2022-03-31 04:05:50|4611.79|4611.19|4611.67|4611.07|4611.79|4611.19|4611.67|4611.07|10
1648699560000|2022-03-31 04:06:00|4611.79|4611.19|4611.92|4611.32|4611.92|4611.32|4611.79|4611.19|12
1648699570000|2022-03-31 04:06:10|4611.79|4611.19|4611.67|4611.07|4611.92|4611.32|4611.67|4611.07|2
1648699580000|2022-03-31 04:06:20|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|46
1648699600000|2022-03-31 04:06:40|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|6
1648699610000|2022-03-31 04:06:50|4612.29|4611.69|4612.42|4611.82|4612.42|4611.82|4612.29|4611.69|4
1648699620000|2022-03-31 04:07:00|||||||||3
1648699640000|2022-03-31 04:07:20|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|8
1648699650000|2022-03-31 04:07:30|4612.04|4611.44|4611.92|4611.32|4612.04|4611.44|4611.92|4611.32|7
1648699660000|2022-03-31 04:07:40|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|12
1648699700000|2022-03-31 04:08:20|4611.92|4611.32|4611.67|4611.07|4611.92|4611.32|4611.54|4610.94|29
1648699710000|2022-03-31 04:08:30|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|20
1648699720000|2022-03-31 04:08:40|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|4
1648699730000|2022-03-31 04:08:50|||||||||2
1648699740000|2022-03-31 04:09:00|4611.54|4610.94|4611.67|4611.07|4611.79|4611.19|4611.54|4610.94|14
1648699750000|2022-03-31 04:09:10|4611.79|4611.19|4611.79|4611.19|4611.79|4611.19|4611.79|4611.19|5
1648699760000|2022-03-31 04:09:20|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|8
1648699770000|2022-03-31 04:09:30|4611.79|4611.19|4611.67|4611.07|4611.79|4611.19|4611.67|4611.07|3
1648699800000|2022-03-31 04:10:00|||||||||14
1648699830000|2022-03-31 04:10:30|4611.79|4611.19|4611.92|4611.32|4611.92|4611.32|4611.79|4611.19|15
1648699860000|2022-03-31 04:11:00|4611.67|4611.07|4611.42|4610.82|4611.67|4611.07|4611.42|4610.82|22
1648699870000|2022-03-31 04:11:10|||||||||2
1648699890000|2022-03-31 04:11:30|4611.67|4611.07|4611.79|4611.19|4611.79|4611.19|4611.67|4611.07|9
1648699900000|2022-03-31 04:11:40|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|4611.42|4610.82|7
1648699910000|2022-03-31 04:11:50|4611.42|4610.82|4611.42|4610.82|4611.42|4610.82|4611.42|4610.82|4
1648699920000|2022-03-31 04:12:00|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|4611.54|4610.94|4
1648699930000|2022-03-31 04:12:10|4611.54|4610.94|4611.67|4611.07|4611.67|4611.07|4611.54|4610.94|1
1648699940000|2022-03-31 04:12:20|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|3
1648699950000|2022-03-31 04:12:30|4611.67|4611.07|4611.67|4611.07|4611.92|4611.32|4611.67|4611.07|2
1648699980000|2022-03-31 04:13:00|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|7
1648699990000|2022-03-31 04:13:10|4611.79|4611.19|4611.92|4611.32|4611.92|4611.32|4611.79|4611.19|4
1648700000000|2022-03-31 04:13:20|4611.79|4611.19|4611.79|4611.19|4611.79|4611.19|4611.79|4611.19|33
1648700010000|2022-03-31 04:13:30|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|0
1648700030000|2022-03-31 04:13:50|4611.42|4610.82|4611.67|4611.07|4611.67|4611.07|4611.42|4610.82|2
1648700050000|2022-03-31 04:14:10|||||||||4
1648700080000|2022-03-31 04:14:40|4611.79|4611.19|4611.67|4611.07|4611.92|4611.32|4611.67|4611.07|21
1648700090000|2022-03-31 04:14:50|4611.42|4610.82|4611.42|4610.82|4611.42|4610.82|4611.42|4610.82|56
1648700100000|2022-03-31 04:15:00|4611.29|4610.69|4611.42|4610.82|4611.42|4610.82|4611.17|4610.57|23
1648700110000|2022-03-31 04:15:10|4611.29|4610.69|4611.17|4610.57|4611.29|4610.69|4611.17|4610.57|5
1648700120000|2022-03-31 04:15:20|||||||||2
1648700130000|2022-03-31 04:15:30|4611.42|4610.82|4611.17|4610.57|4611.42|4610.82|4611.17|4610.57|9
1648700140000|2022-03-31 04:15:40|4611.29|4610.69|4611.17|4610.57|4611.42|4610.82|4611.17|4610.57|4
1648700150000|2022-03-31 04:15:50|4611.42|4610.82|4611.42|4610.82|4611.42|4610.82|4611.42|4610.82|11
1648700160000|2022-03-31 04:16:00|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|8
1648700180000|2022-03-31 04:16:20|4611.92|4611.32|4611.92|4611.32|4612.17|4611.57|4611.92|4611.32|46
1648700190000|2022-03-31 04:16:30|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|19
1648700200000|2022-03-31 04:16:40|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|3
1648700210000|2022-03-31 04:16:50|4612.17|4611.57|4611.92|4611.32|4612.17|4611.57|4611.92|4611.32|27
1648700220000|2022-03-31 04:17:00|||||||||5
1648700230000|2022-03-31 04:17:10|||||||||10
1648700240000|2022-03-31 04:17:20|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|7
1648700250000|2022-03-31 04:17:30|4612.04|4611.44|4612.17|4611.57|4612.17|4611.57|4611.92|4611.32|6
1648700260000|2022-03-31 04:17:40|4612.04|4611.44|4612.17|4611.57|4612.17|4611.57|4611.92|4611.32|4
1648700270000|2022-03-31 04:17:50|4612.04|4611.44|4612.17|4611.57|4612.17|4611.57|4612.04|4611.44|4
1648700280000|2022-03-31 04:18:00|4612.04|4611.44|4612.17|4611.57|4612.17|4611.57|4611.92|4611.32|2
1648700290000|2022-03-31 04:18:10|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|1
1648700300000|2022-03-31 04:18:20|||||||||4
1648700310000|2022-03-31 04:18:30|4611.79|4611.19|4611.92|4611.32|4611.92|4611.32|4611.67|4611.07|14
1648700320000|2022-03-31 04:18:40|||||||||1
1648700330000|2022-03-31 04:18:50|4612.04|4611.44|4612.04|4611.44|4612.04|4611.44|4612.04|4611.44|3
1648700340000|2022-03-31 04:19:00|4611.92|4611.32|4612.17|4611.57|4612.17|4611.57|4611.92|4611.32|0
1648700360000|2022-03-31 04:19:20|||||||||2
1648700380000|2022-03-31 04:19:40|||||||||3
1648700390000|2022-03-31 04:19:50|4612.04|4611.44|4612.17|4611.57|4612.17|4611.57|4612.04|4611.44|2
1648700400000|2022-03-31 04:20:00|4611.92|4611.32|4612.42|4611.82|4612.42|4611.82|4611.92|4611.32|39
1648700410000|2022-03-31 04:20:10|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|10
1648700420000|2022-03-31 04:20:20|||||||||1
1648700430000|2022-03-31 04:20:30|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|5
1648700440000|2022-03-31 04:20:40|4612.54|4611.94|4612.67|4612.07|4612.67|4612.07|4612.54|4611.94|7
1648700450000|2022-03-31 04:20:50|4612.54|4611.94|4612.42|4611.82|4612.54|4611.94|4612.42|4611.82|8
1648700480000|2022-03-31 04:21:20|4612.29|4611.69|4612.42|4611.82|4612.42|4611.82|4612.29|4611.69|13
1648700490000|2022-03-31 04:21:30|4612.29|4611.69|4612.17|4611.57|4612.29|4611.69|4612.17|4611.57|6
1648700500000|2022-03-31 04:21:40|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|9
1648700510000|2022-03-31 04:21:50|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|21
1648700530000|2022-03-31 04:22:10|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|33
1648700610000|2022-03-31 04:23:30|||||||||29
1648700630000|2022-03-31 04:23:50|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|10
1648700640000|2022-03-31 04:24:00|||||||||5
1648700650000|2022-03-31 04:24:10|||||||||2
1648700660000|2022-03-31 04:24:20|4611.92|4611.32|4611.67|4611.07|4611.92|4611.32|4611.67|4611.07|41
1648700680000|2022-03-31 04:24:40|||||||||5
1648700690000|2022-03-31 04:24:50|4611.54|4610.94|4611.67|4611.07|4611.67|4611.07|4611.42|4610.82|28
1648700700000|2022-03-31 04:25:00|4611.54|4610.94|4611.42|4610.82|4611.67|4611.07|4611.42|4610.82|4
1648700730000|2022-03-31 04:25:30|4611.29|4610.69|4611.17|4610.57|4611.29|4610.69|4611.17|4610.57|45
1648700740000|2022-03-31 04:25:40|4610.67|4610.07|4610.92|4610.32|4610.92|4610.32|4610.67|4610.07|52
1648700750000|2022-03-31 04:25:50|4610.79|4610.19|4610.67|4610.07|4610.79|4610.19|4610.67|4610.07|12
1648700760000|2022-03-31 04:26:00|4610.92|4610.32|4610.92|4610.32|4610.92|4610.32|4610.92|4610.32|6
1648700770000|2022-03-31 04:26:10|||||||||22
1648700780000|2022-03-31 04:26:20|||||||||2
1648700790000|2022-03-31 04:26:30|4610.79|4610.19|4611.17|4610.57|4611.17|4610.57|4610.79|4610.19|29
1648700800000|2022-03-31 04:26:40|4610.92|4610.32|4611.17|4610.57|4611.17|4610.57|4610.92|4610.32|8
1648700810000|2022-03-31 04:26:50|4610.92|4610.32|4610.92|4610.32|4610.92|4610.32|4610.92|4610.32|4
1648700820000|2022-03-31 04:27:00|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|6
1648700830000|2022-03-31 04:27:10|4610.54|4609.94|4610.67|4610.07|4610.67|4610.07|4610.54|4609.94|38
1648700850000|2022-03-31 04:27:30|||||||||14
1648700860000|2022-03-31 04:27:40|4610.79|4610.19|4610.67|4610.07|4610.79|4610.19|4610.67|4610.07|16
1648700870000|2022-03-31 04:27:50|4610.92|4610.32|4610.92|4610.32|4610.92|4610.32|4610.67|4610.07|9
1648700880000|2022-03-31 04:28:00|||||||||3
1648700890000|2022-03-31 04:28:10|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|11
1648700900000|2022-03-31 04:28:20|||||||||15
1648700910000|2022-03-31 04:28:30|||||||||2
1648700920000|2022-03-31 04:28:40|4610.92|4610.32|4610.92|4610.32|4610.92|4610.32|4610.92|4610.32|12
1648700930000|2022-03-31 04:28:50|||||||||3
1648700940000|2022-03-31 04:29:00|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|17
1648700950000|2022-03-31 04:29:10|4610.92|4610.32|4610.92|4610.32|4610.92|4610.32|4610.92|4610.32|14
1648700960000|2022-03-31 04:29:20|4610.79|4610.19|4610.67|4610.07|4610.79|4610.19|4610.67|4610.07|5
1648700970000|2022-03-31 04:29:30|4610.54|4609.94|4610.42|4609.82|4610.54|4609.94|4610.42|4609.82|8
1648700980000|2022-03-31 04:29:40|4610.54|4609.94|4610.67|4610.07|4610.67|4610.07|4610.54|4609.94|18
1648700990000|2022-03-31 04:29:50|4610.54|4609.94|4610.42|4609.82|4610.54|4609.94|4610.42|4609.82|12
1648701000000|2022-03-31 04:30:00|4610.29|4609.69|4610.42|4609.82|4610.42|4609.82|4610.29|4609.69|21
1648701010000|2022-03-31 04:30:10|4610.54|4609.94|4610.54|4609.94|4610.67|4610.07|4610.54|4609.94|12
1648701020000|2022-03-31 04:30:20|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|4610.42|4609.82|7
1648701030000|2022-03-31 04:30:30|4610.92|4610.32|4610.92|4610.32|4610.92|4610.32|4610.92|4610.32|3
1648701050000|2022-03-31 04:30:50|4610.79|4610.19|4610.67|4610.07|4610.79|4610.19|4610.67|4610.07|8
1648701080000|2022-03-31 04:31:20|4610.92|4610.32|4611.17|4610.57|4611.17|4610.57|4610.92|4610.32|31
1648701090000|2022-03-31 04:31:30|4611.67|4611.07|4611.42|4610.82|4611.67|4611.07|4611.42|4610.82|48
1648701100000|2022-03-31 04:31:40|4611.67|4611.07|4612.17|4611.57|4612.17|4611.57|4611.67|4611.07|20
1648701110000|2022-03-31 04:31:50|4612.04|4611.44|4611.92|4611.32|4612.04|4611.44|4611.92|4611.32|4
1648701120000|2022-03-31 04:32:00|4611.67|4611.07|4611.92|4611.32|4611.92|4611.32|4611.54|4610.94|40
1648701130000|2022-03-31 04:32:10|||||||||2
1648701140000|2022-03-31 04:32:20|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|4
1648701150000|2022-03-31 04:32:30|||||||||8
1648701160000|2022-03-31 04:32:40|4611.79|4611.19|4611.67|4611.07|4611.79|4611.19|4611.67|4611.07|6
1648701180000|2022-03-31 04:33:00|4611.79|4611.19|4611.67|4611.07|4611.79|4611.19|4611.67|4611.07|2
1648701190000|2022-03-31 04:33:10|4611.54|4610.94|4611.67|4611.07|4611.67|4611.07|4611.54|4610.94|2
1648701200000|2022-03-31 04:33:20|||||||||2
1648701210000|2022-03-31 04:33:30|||||||||3
1648701220000|2022-03-31 04:33:40|||||||||7
1648701230000|2022-03-31 04:33:50|4611.42|4610.82|4611.42|4610.82|4611.42|4610.82|4611.42|4610.82|19
1648701240000|2022-03-31 04:34:00|4611.54|4610.94|4611.42|4610.82|4611.54|4610.94|4611.42|4610.82|2
1648701250000|2022-03-31 04:34:10|4611.54|4610.94|4611.67|4611.07|4611.67|4611.07|4611.54|4610.94|0
1648701260000|2022-03-31 04:34:20|4611.42|4610.82|4611.67|4611.07|4611.67|4611.07|4611.42|4610.82|6
1648701270000|2022-03-31 04:34:30|4611.54|4610.94|4611.17|4610.57|4611.54|4610.94|4611.17|4610.57|4
1648701280000|2022-03-31 04:34:40|4611.29|4610.69|4611.42|4610.82|4611.42|4610.82|4611.17|4610.57|43
1648701300000|2022-03-31 04:35:00|||||||||3
1648701310000|2022-03-31 04:35:10|4611.17|4610.57|4611.17|4610.57|4611.17|4610.57|4611.17|4610.57|18
1648701320000|2022-03-31 04:35:20|||||||||1
1648701330000|2022-03-31 04:35:30|4611.29|4610.69|4611.42|4610.82|4611.54|4610.94|4611.17|4610.57|29
1648701340000|2022-03-31 04:35:40|4611.17|4610.57|4611.17|4610.57|4611.17|4610.57|4611.17|4610.57|3
1648701350000|2022-03-31 04:35:50|4611.42|4610.82|4611.42|4610.82|4611.42|4610.82|4611.42|4610.82|3
1648701360000|2022-03-31 04:36:00|||||||||13
1648701370000|2022-03-31 04:36:10|4611.54|4610.94|4611.54|4610.94|4611.67|4611.07|4611.54|4610.94|1
1648701380000|2022-03-31 04:36:20|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|2
1648701390000|2022-03-31 04:36:30|||||||||1
1648701420000|2022-03-31 04:37:00|4611.42|4610.82|4611.67|4611.07|4611.67|4611.07|4611.42|4610.82|11
1648701430000|2022-03-31 04:37:10|||||||||1
1648701450000|2022-03-31 04:37:30|4611.92|4611.32|4611.67|4611.07|4611.92|4611.32|4611.67|4611.07|12
1648701470000|2022-03-31 04:37:50|4611.54|4610.94|4611.67|4611.07|4611.67|4611.07|4611.42|4610.82|9
1648701480000|2022-03-31 04:38:00|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|6
1648701490000|2022-03-31 04:38:10|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|1
1648701500000|2022-03-31 04:38:20|4611.79|4611.19|4611.92|4611.32|4611.92|4611.32|4611.79|4611.19|4
1648701530000|2022-03-31 04:38:50|||||||||3
1648701540000|2022-03-31 04:39:00|4611.79|4611.19|4611.67|4611.07|4611.79|4611.19|4611.67|4611.07|7
1648701550000|2022-03-31 04:39:10|||||||||3
1648701570000|2022-03-31 04:39:30|||||||||4
1648701600000|2022-03-31 04:40:00|||||||||2
1648701610000|2022-03-31 04:40:10|||||||||8
1648701630000|2022-03-31 04:40:30|4611.54|4610.94|4611.67|4611.07|4611.67|4611.07|4611.42|4610.82|7
1648701640000|2022-03-31 04:40:40|4611.54|4610.94|4611.54|4610.94|4611.67|4611.07|4611.54|4610.94|1
1648701650000|2022-03-31 04:40:50|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|0
1648701660000|2022-03-31 04:41:00|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|14
1648701670000|2022-03-31 04:41:10|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|7
1648701680000|2022-03-31 04:41:20|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|3
1648701710000|2022-03-31 04:41:50|||||||||1
1648701720000|2022-03-31 04:42:00|4611.79|4611.19|4611.67|4611.07|4611.79|4611.19|4611.67|4611.07|4
1648701730000|2022-03-31 04:42:10|4611.79|4611.19|4611.92|4611.32|4611.92|4611.32|4611.67|4611.07|3
1648701740000|2022-03-31 04:42:20|4611.79|4611.19|4611.92|4611.32|4611.92|4611.32|4611.79|4611.19|2
1648701750000|2022-03-31 04:42:30|4611.79|4611.19|4611.92|4611.32|4611.92|4611.32|4611.79|4611.19|0
1648701770000|2022-03-31 04:42:50|||||||||8
1648701810000|2022-03-31 04:43:30|4612.04|4611.44|4612.04|4611.44|4612.04|4611.44|4611.92|4611.32|9
1648701820000|2022-03-31 04:43:40|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|0
1648701830000|2022-03-31 04:43:50|4612.04|4611.44|4612.04|4611.44|4612.04|4611.44|4612.04|4611.44|3
1648701840000|2022-03-31 04:44:00|4611.92|4611.32|4611.92|4611.32|4612.17|4611.57|4611.92|4611.32|2
1648701850000|2022-03-31 04:44:10|4611.79|4611.19|4611.67|4611.07|4611.92|4611.32|4611.67|4611.07|9
1648701860000|2022-03-31 04:44:20|||||||||2
1648701880000|2022-03-31 04:44:40|||||||||11
1648701890000|2022-03-31 04:44:50|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|13
1648701900000|2022-03-31 04:45:00|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|4
1648701910000|2022-03-31 04:45:10|||||||||1
1648701940000|2022-03-31 04:45:40|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|5
1648701950000|2022-03-31 04:45:50|4612.17|4611.57|4611.92|4611.32|4612.17|4611.57|4611.92|4611.32|12
1648701980000|2022-03-31 04:46:20|4612.04|4611.44|4612.17|4611.57|4612.17|4611.57|4612.04|4611.44|3
1648701990000|2022-03-31 04:46:30|4612.42|4611.82|4611.92|4611.32|4612.42|4611.82|4611.92|4611.32|25
1648702000000|2022-03-31 04:46:40|||||||||14
1648702010000|2022-03-31 04:46:50|4611.79|4611.19|4611.92|4611.32|4611.92|4611.32|4611.67|4611.07|1
1648702040000|2022-03-31 04:47:20|||||||||3
1648702050000|2022-03-31 04:47:30|4612.17|4611.57|4612.42|4611.82|4612.42|4611.82|4612.17|4611.57|42
1648702060000|2022-03-31 04:47:40|||||||||14
1648702080000|2022-03-31 04:48:00|||||||||2
1648702090000|2022-03-31 04:48:10|4612.54|4611.94|4612.67|4612.07|4612.67|4612.07|4612.54|4611.94|5
1648702100000|2022-03-31 04:48:20|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|6
1648702140000|2022-03-31 04:49:00|4612.17|4611.57|4612.42|4611.82|4612.42|4611.82|4612.17|4611.57|10
1648702150000|2022-03-31 04:49:10|4612.29|4611.69|4612.17|4611.57|4612.42|4611.82|4612.17|4611.57|4
1648702160000|2022-03-31 04:49:20|4612.29|4611.69|4612.42|4611.82|4612.42|4611.82|4612.29|4611.69|5
1648702170000|2022-03-31 04:49:30|4612.29|4611.69|4612.42|4611.82|4612.42|4611.82|4612.17|4611.57|18
1648702180000|2022-03-31 04:49:40|4612.17|4611.57|4611.92|4611.32|4612.17|4611.57|4611.92|4611.32|19
1648702190000|2022-03-31 04:49:50|||||||||2
1648702200000|2022-03-31 04:50:00|||||||||1
1648702210000|2022-03-31 04:50:10|4611.79|4611.19|4611.92|4611.32|4611.92|4611.32|4611.67|4611.07|9
1648702220000|2022-03-31 04:50:20|4612.17|4611.57|4612.04|4611.44|4612.17|4611.57|4612.04|4611.44|13
1648702230000|2022-03-31 04:50:30|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.04|4611.44|1
1648702260000|2022-03-31 04:51:00|||||||||4
1648702290000|2022-03-31 04:51:30|||||||||7
1648702320000|2022-03-31 04:52:00|4611.92|4611.32|4612.17|4611.57|4612.17|4611.57|4611.92|4611.32|14
1648702330000|2022-03-31 04:52:10|4612.04|4611.44|4612.17|4611.57|4612.17|4611.57|4612.04|4611.44|0
1648702360000|2022-03-31 04:52:40|4612.04|4611.44|4611.92|4611.32|4612.04|4611.44|4611.92|4611.32|11
1648702400000|2022-03-31 04:53:20|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|8
1648702410000|2022-03-31 04:53:30|||||||||3
1648702420000|2022-03-31 04:53:40|||||||||1
1648702440000|2022-03-31 04:54:00|||||||||1
1648702470000|2022-03-31 04:54:30|||||||||8
1648702480000|2022-03-31 04:54:40|4611.54|4610.94|4611.67|4611.07|4611.67|4611.07|4611.54|4610.94|7
1648702510000|2022-03-31 04:55:10|||||||||11
1648702520000|2022-03-31 04:55:20|4611.79|4611.19|4611.54|4610.94|4611.79|4611.19|4611.54|4610.94|21
1648702530000|2022-03-31 04:55:30|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|12
1648702550000|2022-03-31 04:55:50|||||||||2
1648702560000|2022-03-31 04:56:00|||||||||1
1648702570000|2022-03-31 04:56:10|||||||||5
1648702590000|2022-03-31 04:56:30|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|55
1648702600000|2022-03-31 04:56:40|4612.04|4611.44|4612.04|4611.44|4612.04|4611.44|4612.04|4611.44|1
1648702610000|2022-03-31 04:56:50|4612.17|4611.57|4611.92|4611.32|4612.17|4611.57|4611.92|4611.32|11
1648702620000|2022-03-31 04:57:00|4611.79|4611.19|4611.92|4611.32|4611.92|4611.32|4611.54|4610.94|12
1648702630000|2022-03-31 04:57:10|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|2
1648702680000|2022-03-31 04:58:00|4611.79|4611.19|4611.92|4611.32|4611.92|4611.32|4611.79|4611.19|7
1648702700000|2022-03-31 04:58:20|4611.79|4611.19|4611.92|4611.32|4611.92|4611.32|4611.79|4611.19|0
1648702710000|2022-03-31 04:58:30|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|24
1648702720000|2022-03-31 04:58:40|||||||||6
1648702730000|2022-03-31 04:58:50|||||||||11
1648702740000|2022-03-31 04:59:00|4612.04|4611.44|4611.92|4611.32|4612.17|4611.57|4611.92|4611.32|6
1648702750000|2022-03-31 04:59:10|||||||||3
1648702760000|2022-03-31 04:59:20|4612.04|4611.44|4612.17|4611.57|4612.17|4611.57|4612.04|4611.44|2
1648702790000|2022-03-31 04:59:50|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|55
1648702800000|2022-03-31 05:00:00|4612.17|4611.57|4612.42|4611.82|4612.42|4611.82|4612.17|4611.57|25
1648702820000|2022-03-31 05:00:20|4612.29|4611.69|4612.42|4611.82|4612.42|4611.82|4612.17|4611.57|20
1648702830000|2022-03-31 05:00:30|4612.17|4611.57|4612.17|4611.57|4612.17|4611.57|4612.04|4611.44|15
1648702840000|2022-03-31 05:00:40|4611.92|4611.32|4612.17|4611.57|4612.17|4611.57|4611.92|4611.32|6
1648702850000|2022-03-31 05:00:50|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|2
1648702860000|2022-03-31 05:01:00|4611.79|4611.19|4611.67|4611.07|4611.79|4611.19|4611.67|4611.07|24
1648702870000|2022-03-31 05:01:10|4611.17|4610.57|4610.92|4610.32|4611.17|4610.57|4610.67|4610.07|83
1648702890000|2022-03-31 05:01:30|4610.79|4610.19|4610.92|4610.32|4610.92|4610.32|4610.67|4610.07|28
1648702900000|2022-03-31 05:01:40|4610.79|4610.19|4610.92|4610.32|4610.92|4610.32|4610.79|4610.19|3
1648702910000|2022-03-31 05:01:50|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|3
1648702920000|2022-03-31 05:02:00|4610.92|4610.32|4610.67|4610.07|4610.92|4610.32|4610.67|4610.07|11
1648702930000|2022-03-31 05:02:10|4610.54|4609.94|4610.67|4610.07|4610.67|4610.07|4610.42|4609.82|26
1648702940000|2022-03-31 05:02:20|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|38
1648702950000|2022-03-31 05:02:30|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|18
1648702960000|2022-03-31 05:02:40|4610.92|4610.32|4610.92|4610.32|4610.92|4610.32|4610.92|4610.32|14
1648702970000|2022-03-31 05:02:50|4610.79|4610.19|4610.67|4610.07|4610.92|4610.32|4610.67|4610.07|4
1648702980000|2022-03-31 05:03:00|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|16
1648702990000|2022-03-31 05:03:10|4611.17|4610.57|4611.17|4610.57|4611.17|4610.57|4611.17|4610.57|203
1648703000000|2022-03-31 05:03:20|4610.92|4610.32|4610.92|4610.32|4610.92|4610.32|4610.79|4610.19|26
1648703010000|2022-03-31 05:03:30|4610.79|4610.19|4610.92|4610.32|4610.92|4610.32|4610.79|4610.19|0
1648703020000|2022-03-31 05:03:40|4610.67|4610.07|4610.92|4610.32|4610.92|4610.32|4610.67|4610.07|17
1648703030000|2022-03-31 05:03:50|4610.79|4610.19|4610.42|4609.82|4610.92|4610.32|4610.42|4609.82|52
1648703040000|2022-03-31 05:04:00|4610.67|4610.07|4610.67|4610.07|4610.79|4610.19|4610.67|4610.07|18
1648703050000|2022-03-31 05:04:10|4610.54|4609.94|4610.42|4609.82|4610.67|4610.07|4610.42|4609.82|10
1648703080000|2022-03-31 05:04:40|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|27
1648703090000|2022-03-31 05:04:50|4610.79|4610.19|4610.67|4610.07|4610.92|4610.32|4610.67|4610.07|42
1648703100000|2022-03-31 05:05:00|4610.92|4610.32|4610.92|4610.32|4610.92|4610.32|4610.92|4610.32|4
1648703110000|2022-03-31 05:05:10|4611.17|4610.57|4610.92|4610.32|4611.17|4610.57|4610.92|4610.32|13
1648703120000|2022-03-31 05:05:20|4610.79|4610.19|4610.92|4610.32|4610.92|4610.32|4610.79|4610.19|10
1648703130000|2022-03-31 05:05:30|4611.17|4610.57|4611.17|4610.57|4611.17|4610.57|4610.92|4610.32|11
1648703140000|2022-03-31 05:05:40|4611.42|4610.82|4611.42|4610.82|4611.42|4610.82|4611.42|4610.82|13
1648703150000|2022-03-31 05:05:50|4611.67|4611.07|4611.29|4610.69|4611.67|4611.07|4611.29|4610.69|24
1648703160000|2022-03-31 05:06:00|4611.42|4610.82|4610.92|4610.32|4611.42|4610.82|4610.92|4610.32|13
1648703170000|2022-03-31 05:06:10|4610.67|4610.07|4610.92|4610.32|4610.92|4610.32|4610.67|4610.07|6
1648703180000|2022-03-31 05:06:20|4610.67|4610.07|4610.67|4610.07|4610.92|4610.32|4610.54|4609.94|32
1648703190000|2022-03-31 05:06:30|4610.54|4609.94|4610.67|4610.07|4610.67|4610.07|4610.17|4609.57|35
1648703200000|2022-03-31 05:06:40|4610.54|4609.94|4610.67|4610.07|4610.67|4610.07|4610.54|4609.94|12
1648703210000|2022-03-31 05:06:50|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|6
1648703220000|2022-03-31 05:07:00|4610.17|4609.57|4610.17|4609.57|4610.17|4609.57|4610.17|4609.57|8
1648703230000|2022-03-31 05:07:10|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|5
1648703240000|2022-03-31 05:07:20|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|12
1648703250000|2022-03-31 05:07:30|4610.42|4609.82|4610.54|4609.94|4610.54|4609.94|4610.42|4609.82|3
1648703260000|2022-03-31 05:07:40|4610.42|4609.82|4610.54|4609.94|4610.54|4609.94|4610.42|4609.82|10
1648703270000|2022-03-31 05:07:50|4610.67|4610.07|4610.42|4609.82|4610.67|4610.07|4610.42|4609.82|1
1648703290000|2022-03-31 05:08:10|4610.17|4609.57|4609.42|4608.82|4610.17|4609.57|4609.17|4608.57|157
1648703300000|2022-03-31 05:08:20|4609.17|4608.57|4609.42|4608.82|4609.67|4609.07|4608.92|4608.32|97
1648703310000|2022-03-31 05:08:30|4609.17|4608.57|4608.92|4608.32|4609.42|4608.82|4608.92|4608.32|116
1648703320000|2022-03-31 05:08:40|4609.17|4608.57|4608.67|4608.07|4609.17|4608.57|4608.67|4608.07|229
1648703330000|2022-03-31 05:08:50|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.67|4608.07|128
1648703340000|2022-03-31 05:09:00|4608.79|4608.19|4608.67|4608.07|4608.92|4608.32|4608.67|4608.07|94
1648703350000|2022-03-31 05:09:10|4608.92|4608.32|4609.17|4608.57|4609.17|4608.57|4608.92|4608.32|43
1648703360000|2022-03-31 05:09:20|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.67|4608.07|18
1648703370000|2022-03-31 05:09:30|||||||||2
1648703380000|2022-03-31 05:09:40|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|13
1648703390000|2022-03-31 05:09:50|4608.92|4608.32|4609.17|4608.57|4609.17|4608.57|4608.92|4608.32|28
1648703410000|2022-03-31 05:10:10|4609.29|4608.69|4609.67|4609.07|4609.79|4609.19|4609.29|4608.69|43
1648703420000|2022-03-31 05:10:20|4609.92|4609.32|4610.42|4609.82|4610.42|4609.82|4609.92|4609.32|30
1648703430000|2022-03-31 05:10:30|4610.54|4609.94|4610.67|4610.07|4610.67|4610.07|4610.54|4609.94|26
1648703440000|2022-03-31 05:10:40|4610.29|4609.69|4610.17|4609.57|4610.29|4609.69|4610.17|4609.57|38
1648703450000|2022-03-31 05:10:50|4610.29|4609.69|4610.42|4609.82|4610.42|4609.82|4610.17|4609.57|12
1648703460000|2022-03-31 05:11:00|4610.54|4609.94|4610.42|4609.82|4610.67|4610.07|4610.42|4609.82|10
1648703470000|2022-03-31 05:11:10|4610.67|4610.07|4611.17|4610.57|4611.17|4610.57|4610.67|4610.07|33
1648703480000|2022-03-31 05:11:20|||||||||4
1648703500000|2022-03-31 05:11:40|4611.04|4610.44|4611.17|4610.57|4611.17|4610.57|4610.92|4610.32|31
1648703510000|2022-03-31 05:11:50|4611.42|4610.82|4611.17|4610.57|4611.42|4610.82|4611.17|4610.57|16
1648703520000|2022-03-31 05:12:00|||||||||10
1648703530000|2022-03-31 05:12:10|4611.29|4610.69|4611.42|4610.82|4611.42|4610.82|4611.29|4610.69|14
1648703540000|2022-03-31 05:12:20|4611.29|4610.69|4611.17|4610.57|4611.29|4610.69|4611.17|4610.57|5
1648703550000|2022-03-31 05:12:30|||||||||2
1648703560000|2022-03-31 05:12:40|4611.29|4610.69|4611.67|4611.07|4611.67|4611.07|4611.29|4610.69|38
1648703570000|2022-03-31 05:12:50|||||||||4
1648703580000|2022-03-31 05:13:00|4611.42|4610.82|4611.67|4611.07|4611.67|4611.07|4611.42|4610.82|85
1648703590000|2022-03-31 05:13:10|4611.42|4610.82|4610.92|4610.32|4611.42|4610.82|4610.92|4610.32|37
1648703600000|2022-03-31 05:13:20|||||||||10
1648703610000|2022-03-31 05:13:30|4611.17|4610.57|4610.92|4610.32|4611.17|4610.57|4610.92|4610.32|5
1648703630000|2022-03-31 05:13:50|4611.17|4610.57|4610.92|4610.32|4611.17|4610.57|4610.92|4610.32|15
1648703640000|2022-03-31 05:14:00|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|21
1648703650000|2022-03-31 05:14:10|4610.42|4609.82|4610.17|4609.57|4610.42|4609.82|4610.17|4609.57|29
1648703660000|2022-03-31 05:14:20|4610.42|4609.82|4610.17|4609.57|4610.42|4609.82|4610.17|4609.57|6
1648703670000|2022-03-31 05:14:30|||||||||2
1648703680000|2022-03-31 05:14:40|4610.42|4609.82|4610.42|4609.82|4610.67|4610.07|4610.42|4609.82|28
1648703690000|2022-03-31 05:14:50|4610.29|4609.69|4610.17|4609.57|4610.29|4609.69|4610.17|4609.57|3
1648703710000|2022-03-31 05:15:10|||||||||2
1648703720000|2022-03-31 05:15:20|4610.42|4609.82|4610.67|4610.07|4610.67|4610.07|4610.42|4609.82|30
1648703730000|2022-03-31 05:15:30|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|7
1648703750000|2022-03-31 05:15:50|4610.17|4609.57|4609.92|4609.32|4610.17|4609.57|4609.92|4609.32|18
1648703760000|2022-03-31 05:16:00|4609.79|4609.19|4609.67|4609.07|4609.92|4609.32|4609.67|4609.07|26
1648703770000|2022-03-31 05:16:10|4609.79|4609.19|4609.67|4609.07|4609.79|4609.19|4609.54|4608.94|16
1648703780000|2022-03-31 05:16:20|4609.79|4609.19|4609.67|4609.07|4609.79|4609.19|4609.67|4609.07|2
1648703790000|2022-03-31 05:16:30|4609.92|4609.32|4609.67|4609.07|4609.92|4609.32|4609.67|4609.07|4
1648703800000|2022-03-31 05:16:40|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|9
1648703810000|2022-03-31 05:16:50|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|4609.54|4608.94|19
1648703820000|2022-03-31 05:17:00|||||||||5
1648703830000|2022-03-31 05:17:10|||||||||2
1648703840000|2022-03-31 05:17:20|4609.54|4608.94|4609.67|4609.07|4609.67|4609.07|4609.42|4608.82|15
1648703860000|2022-03-31 05:17:40|4609.54|4608.94|4609.67|4609.07|4609.67|4609.07|4609.54|4608.94|12
1648703870000|2022-03-31 05:17:50|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|2
1648703880000|2022-03-31 05:18:00|4609.67|4609.07|4609.92|4609.32|4609.92|4609.32|4609.67|4609.07|8
1648703890000|2022-03-31 05:18:10|4610.17|4609.57|4610.17|4609.57|4610.17|4609.57|4610.04|4609.44|12
1648703900000|2022-03-31 05:18:20|4610.04|4609.44|4609.92|4609.32|4610.04|4609.44|4609.92|4609.32|4
1648703910000|2022-03-31 05:18:30|4609.67|4609.07|4610.17|4609.57|4610.17|4609.57|4609.67|4609.07|25
1648703920000|2022-03-31 05:18:40|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|27
1648703930000|2022-03-31 05:18:50|4610.29|4609.69|4610.17|4609.57|4610.42|4609.82|4610.17|4609.57|6
1648703940000|2022-03-31 05:19:00|4609.92|4609.32|4609.92|4609.32|4610.04|4609.44|4609.92|4609.32|4
1648703950000|2022-03-31 05:19:10|4609.67|4609.07|4609.42|4608.82|4609.92|4609.32|4609.29|4608.69|33
1648703960000|2022-03-31 05:19:20|4609.29|4608.69|4608.92|4608.32|4609.29|4608.69|4608.92|4608.32|15
1648703970000|2022-03-31 05:19:30|4609.17|4608.57|4609.42|4608.82|4609.54|4608.94|4609.17|4608.57|14
1648703980000|2022-03-31 05:19:40|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|2
1648703990000|2022-03-31 05:19:50|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|5
1648704000000|2022-03-31 05:20:00|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|4609.29|4608.69|25
1648704010000|2022-03-31 05:20:10|4609.79|4609.19|4609.92|4609.32|4609.92|4609.32|4609.67|4609.07|17
1648704020000|2022-03-31 05:20:20|4609.79|4609.19|4610.17|4609.57|4610.17|4609.57|4609.79|4609.19|8
1648704030000|2022-03-31 05:20:30|4610.29|4609.69|4610.17|4609.57|4610.29|4609.69|4610.17|4609.57|17
1648704040000|2022-03-31 05:20:40|4610.29|4609.69|4610.42|4609.82|4610.42|4609.82|4610.29|4609.69|10
1648704050000|2022-03-31 05:20:50|4610.29|4609.69|4610.17|4609.57|4610.29|4609.69|4610.17|4609.57|1
1648704060000|2022-03-31 05:21:00|||||||||9
1648704070000|2022-03-31 05:21:10|4609.92|4609.32|4610.17|4609.57|4610.17|4609.57|4609.92|4609.32|12
1648704080000|2022-03-31 05:21:20|4610.29|4609.69|4610.17|4609.57|4610.29|4609.69|4610.17|4609.57|5
1648704120000|2022-03-31 05:22:00|4610.42|4609.82|4610.17|4609.57|4610.42|4609.82|4610.17|4609.57|18
1648704130000|2022-03-31 05:22:10|4610.29|4609.69|4610.17|4609.57|4610.29|4609.69|4610.17|4609.57|4
1648704140000|2022-03-31 05:22:20|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|4
1648704150000|2022-03-31 05:22:30|4610.29|4609.69|4610.17|4609.57|4610.42|4609.82|4610.17|4609.57|17
1648704170000|2022-03-31 05:22:50|4609.92|4609.32|4609.92|4609.32|4609.92|4609.32|4609.92|4609.32|5
1648704180000|2022-03-31 05:23:00|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|12
1648704190000|2022-03-31 05:23:10|||||||||3
1648704200000|2022-03-31 05:23:20|4609.54|4608.94|4609.92|4609.32|4609.92|4609.32|4609.42|4608.82|28
1648704210000|2022-03-31 05:23:30|4610.17|4609.57|4609.92|4609.32|4610.17|4609.57|4609.92|4609.32|12
1648704220000|2022-03-31 05:23:40|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|13
1648704230000|2022-03-31 05:23:50|||||||||2
1648704250000|2022-03-31 05:24:10|||||||||7
1648704270000|2022-03-31 05:24:30|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|44
1648704280000|2022-03-31 05:24:40|4609.67|4609.07|4609.42|4608.82|4609.67|4609.07|4609.42|4608.82|15
1648704290000|2022-03-31 05:24:50|4609.54|4608.94|4609.67|4609.07|4609.92|4609.32|4609.54|4608.94|36
1648704300000|2022-03-31 05:25:00|||||||||5
1648704310000|2022-03-31 05:25:10|4609.54|4608.94|4609.67|4609.07|4609.67|4609.07|4609.54|4608.94|36
1648704320000|2022-03-31 05:25:20|4609.54|4608.94|4609.42|4608.82|4609.54|4608.94|4609.42|4608.82|14
1648704330000|2022-03-31 05:25:30|||||||||3
1648704340000|2022-03-31 05:25:40|4609.04|4608.44|4608.92|4608.32|4609.04|4608.44|4608.92|4608.32|7
1648704350000|2022-03-31 05:25:50|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|10
1648704360000|2022-03-31 05:26:00|4608.92|4608.32|4609.17|4608.57|4609.17|4608.57|4608.92|4608.32|11
1648704370000|2022-03-31 05:26:10|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|2
1648704390000|2022-03-31 05:26:30|4609.17|4608.57|4608.92|4608.32|4609.17|4608.57|4608.67|4608.07|39
1648704400000|2022-03-31 05:26:40|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|3
1648704410000|2022-03-31 05:26:50|||||||||1
1648704420000|2022-03-31 05:27:00|4609.04|4608.44|4608.92|4608.32|4609.17|4608.57|4608.92|4608.32|11
1648704430000|2022-03-31 05:27:10|4609.04|4608.44|4609.17|4608.57|4609.17|4608.57|4609.04|4608.44|16
1648704440000|2022-03-31 05:27:20|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|20
1648704450000|2022-03-31 05:27:30|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.42|4607.82|44
1648704460000|2022-03-31 05:27:40|||||||||4
1648704470000|2022-03-31 05:27:50|4608.42|4607.82|4608.67|4608.07|4608.67|4608.07|4608.42|4607.82|16
1648704480000|2022-03-31 05:28:00|4608.42|4607.82|4608.67|4608.07|4608.67|4608.07|4608.42|4607.82|8
1648704490000|2022-03-31 05:28:10|4608.54|4607.94|4608.67|4608.07|4608.67|4608.07|4608.54|4607.94|12
1648704500000|2022-03-31 05:28:20|4608.79|4608.19|4608.92|4608.32|4608.92|4608.32|4608.79|4608.19|23
1648704510000|2022-03-31 05:28:30|4609.17|4608.57|4608.92|4608.32|4609.17|4608.57|4608.92|4608.32|14
1648704520000|2022-03-31 05:28:40|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|27
1648704530000|2022-03-31 05:28:50|4609.04|4608.44|4609.17|4608.57|4609.17|4608.57|4609.04|4608.44|13
1648704540000|2022-03-31 05:29:00|4609.29|4608.69|4609.17|4608.57|4609.42|4608.82|4609.17|4608.57|17
1648704550000|2022-03-31 05:29:10|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|5
1648704560000|2022-03-31 05:29:20|4609.67|4609.07|4609.67|4609.07|4609.79|4609.19|4609.54|4608.94|13
1648704570000|2022-03-31 05:29:30|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|15
1648704580000|2022-03-31 05:29:40|4609.42|4608.82|4609.17|4608.57|4609.42|4608.82|4609.17|4608.57|10
1648704590000|2022-03-31 05:29:50|4609.04|4608.44|4608.92|4608.32|4609.04|4608.44|4608.92|4608.32|25
1648704600000|2022-03-31 05:30:00|4608.79|4608.19|4609.42|4608.82|4609.42|4608.82|4608.79|4608.19|43
1648704610000|2022-03-31 05:30:10|4609.67|4609.07|4609.42|4608.82|4609.67|4609.07|4609.42|4608.82|54
1648704620000|2022-03-31 05:30:20|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4609.04|4608.44|19
1648704630000|2022-03-31 05:30:30|4608.92|4608.32|4608.67|4608.07|4608.92|4608.32|4608.67|4608.07|13
1648704640000|2022-03-31 05:30:40|4608.54|4607.94|4608.42|4607.82|4608.67|4608.07|4607.67|4607.07|134
1648704660000|2022-03-31 05:31:00|4608.29|4607.69|4608.42|4607.82|4608.42|4607.82|4608.17|4607.57|47
1648704670000|2022-03-31 05:31:10|4608.54|4607.94|4608.67|4608.07|4608.67|4608.07|4608.54|4607.94|12
1648704680000|2022-03-31 05:31:20|||||||||13
1648704700000|2022-03-31 05:31:40|4608.17|4607.57|4608.67|4608.07|4608.67|4608.07|4608.17|4607.57|45
1648704710000|2022-03-31 05:31:50|4608.92|4608.32|4608.67|4608.07|4608.92|4608.32|4608.54|4607.94|33
1648704720000|2022-03-31 05:32:00|4608.42|4607.82|4608.67|4608.07|4608.67|4608.07|4608.17|4607.57|20
1648704730000|2022-03-31 05:32:10|4608.92|4608.32|4608.67|4608.07|4608.92|4608.32|4608.67|4608.07|40
1648704740000|2022-03-31 05:32:20|4608.54|4607.94|4608.42|4607.82|4608.67|4608.07|4608.42|4607.82|28
1648704750000|2022-03-31 05:32:30|4608.54|4607.94|4607.92|4607.32|4608.54|4607.94|4607.92|4607.32|13
1648704760000|2022-03-31 05:32:40|4608.04|4607.44|4608.29|4607.69|4608.29|4607.69|4608.04|4607.44|28
1648704770000|2022-03-31 05:32:50|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|1
1648704780000|2022-03-31 05:33:00|4608.42|4607.82|4608.42|4607.82|4608.67|4608.07|4608.42|4607.82|20
1648704800000|2022-03-31 05:33:20|4608.67|4608.07|4608.92|4608.32|4608.92|4608.32|4608.67|4608.07|24
1648704810000|2022-03-31 05:33:30|4608.67|4608.07|4608.92|4608.32|4608.92|4608.32|4608.67|4608.07|9
1648704820000|2022-03-31 05:33:40|4608.79|4608.19|4608.92|4608.32|4608.92|4608.32|4608.67|4608.07|11
1648704830000|2022-03-31 05:33:50|||||||||4
1648704840000|2022-03-31 05:34:00|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4
1648704860000|2022-03-31 05:34:20|4608.54|4607.94|4608.42|4607.82|4608.54|4607.94|4608.42|4607.82|11
1648704870000|2022-03-31 05:34:30|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|42
1648704890000|2022-03-31 05:34:50|4608.04|4607.44|4608.17|4607.57|4608.17|4607.57|4607.92|4607.32|58
1648704900000|2022-03-31 05:35:00|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|3
1648704910000|2022-03-31 05:35:10|||||||||1
1648704920000|2022-03-31 05:35:20|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|11
1648704930000|2022-03-31 05:35:30|||||||||4
1648704960000|2022-03-31 05:36:00|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.67|4608.07|24
1648704970000|2022-03-31 05:36:10|4608.67|4608.07|4608.92|4608.32|4608.92|4608.32|4608.67|4608.07|3
1648704980000|2022-03-31 05:36:20|4608.79|4608.19|4608.92|4608.32|4608.92|4608.32|4608.79|4608.19|12
1648704990000|2022-03-31 05:36:30|||||||||1
1648705000000|2022-03-31 05:36:40|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|8
1648705010000|2022-03-31 05:36:50|||||||||4
1648705020000|2022-03-31 05:37:00|4609.04|4608.44|4609.17|4608.57|4609.42|4608.82|4609.04|4608.44|100
1648705030000|2022-03-31 05:37:10|4608.92|4608.32|4609.17|4608.57|4609.17|4608.57|4608.92|4608.32|24
1648705040000|2022-03-31 05:37:20|4609.04|4608.44|4608.92|4608.32|4609.04|4608.44|4608.92|4608.32|8
1648705050000|2022-03-31 05:37:30|4608.67|4608.07|4608.42|4607.82|4608.67|4608.07|4608.42|4607.82|20
1648705060000|2022-03-31 05:37:40|4608.67|4608.07|4608.42|4607.82|4608.67|4608.07|4608.42|4607.82|29
1648705070000|2022-03-31 05:37:50|4608.67|4608.07|4608.42|4607.82|4608.67|4608.07|4608.42|4607.82|48
1648705080000|2022-03-31 05:38:00|4607.92|4607.32|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|39
1648705090000|2022-03-31 05:38:10|4607.79|4607.19|4607.42|4606.82|4607.92|4607.32|4607.42|4606.82|68
1648705100000|2022-03-31 05:38:20|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|46
1648705110000|2022-03-31 05:38:30|||||||||16
1648705120000|2022-03-31 05:38:40|||||||||35
1648705130000|2022-03-31 05:38:50|4607.42|4606.82|4607.67|4607.07|4607.67|4607.07|4607.42|4606.82|9
1648705140000|2022-03-31 05:39:00|4607.54|4606.94|4607.67|4607.07|4607.67|4607.07|4607.42|4606.82|20
1648705150000|2022-03-31 05:39:10|4607.42|4606.82|4607.67|4607.07|4607.67|4607.07|4607.29|4606.69|56
1648705160000|2022-03-31 05:39:20|4607.42|4606.82|4607.67|4607.07|4607.67|4607.07|4607.42|4606.82|8
1648705170000|2022-03-31 05:39:30|||||||||11
1648705180000|2022-03-31 05:39:40|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|14
1648705190000|2022-03-31 05:39:50|4607.17|4606.57|4607.42|4606.82|4607.42|4606.82|4607.17|4606.57|23
1648705200000|2022-03-31 05:40:00|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|13
1648705220000|2022-03-31 05:40:20|4607.42|4606.82|4607.42|4606.82|4607.92|4607.32|4607.42|4606.82|42
1648705230000|2022-03-31 05:40:30|4606.92|4606.32|4607.17|4606.57|4607.17|4606.57|4606.92|4606.32|31
1648705240000|2022-03-31 05:40:40|||||||||54
1648705250000|2022-03-31 05:40:50|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|42
1648705260000|2022-03-31 05:41:00|4607.17|4606.57|4606.92|4606.32|4607.17|4606.57|4606.92|4606.32|54
1648705270000|2022-03-31 05:41:10|4606.79|4606.19|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|21
1648705280000|2022-03-31 05:41:20|||||||||11
1648705290000|2022-03-31 05:41:30|||||||||14
1648705300000|2022-03-31 05:41:40|||||||||4
1648705310000|2022-03-31 05:41:50|||||||||4
1648705320000|2022-03-31 05:42:00|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|22
1648705330000|2022-03-31 05:42:10|||||||||3
1648705340000|2022-03-31 05:42:20|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|48
1648705350000|2022-03-31 05:42:30|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|18
1648705370000|2022-03-31 05:42:50|4607.04|4606.44|4607.17|4606.57|4607.17|4606.57|4607.04|4606.44|16
1648705380000|2022-03-31 05:43:00|4607.29|4606.69|4607.92|4607.32|4607.92|4607.32|4607.29|4606.69|44
1648705390000|2022-03-31 05:43:10|4607.67|4607.07|4607.92|4607.32|4607.92|4607.32|4607.67|4607.07|23
1648705400000|2022-03-31 05:43:20|4608.04|4607.44|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|10
1648705410000|2022-03-31 05:43:30|4608.04|4607.44|4608.17|4607.57|4608.17|4607.57|4607.92|4607.32|10
1648705420000|2022-03-31 05:43:40|4607.92|4607.32|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|4
1648705430000|2022-03-31 05:43:50|||||||||5
1648705440000|2022-03-31 05:44:00|4607.67|4607.07|4607.67|4607.07|4607.79|4607.19|4607.67|4607.07|49
1648705460000|2022-03-31 05:44:20|||||||||3
1648705470000|2022-03-31 05:44:30|4607.54|4606.94|4607.67|4607.07|4607.67|4607.07|4607.42|4606.82|34
1648705480000|2022-03-31 05:44:40|4607.42|4606.82|4607.67|4607.07|4607.67|4607.07|4607.42|4606.82|27
1648705500000|2022-03-31 05:45:00|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|16
1648705520000|2022-03-31 05:45:20|4607.54|4606.94|4607.67|4607.07|4607.67|4607.07|4607.54|4606.94|17
1648705530000|2022-03-31 05:45:30|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|15
1648705540000|2022-03-31 05:45:40|4607.79|4607.19|4607.92|4607.32|4607.92|4607.32|4607.67|4607.07|10
1648705550000|2022-03-31 05:45:50|4607.67|4607.07|4607.67|4607.07|4607.92|4607.32|4607.67|4607.07|20
1648705560000|2022-03-31 05:46:00|4607.54|4606.94|4607.54|4606.94|4607.67|4607.07|4607.42|4606.82|24
1648705570000|2022-03-31 05:46:10|4607.42|4606.82|4607.67|4607.07|4607.67|4607.07|4607.42|4606.82|1
1648705580000|2022-03-31 05:46:20|4607.92|4607.32|4608.17|4607.57|4608.17|4607.57|4607.92|4607.32|49
1648705600000|2022-03-31 05:46:40|4608.04|4607.44|4608.17|4607.57|4608.17|4607.57|4608.04|4607.44|17
1648705620000|2022-03-31 05:47:00|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|15
1648705630000|2022-03-31 05:47:10|4608.29|4607.69|4608.42|4607.82|4608.42|4607.82|4608.29|4607.69|15
1648705640000|2022-03-31 05:47:20|4608.29|4607.69|4608.42|4607.82|4608.42|4607.82|4608.29|4607.69|12
1648705650000|2022-03-31 05:47:30|4608.17|4607.57|4607.67|4607.07|4608.17|4607.57|4607.42|4606.82|71
1648705660000|2022-03-31 05:47:40|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|12
1648705670000|2022-03-31 05:47:50|||||||||9
1648705680000|2022-03-31 05:48:00|4607.67|4607.07|4607.42|4606.82|4607.67|4607.07|4607.42|4606.82|30
1648705690000|2022-03-31 05:48:10|||||||||2
1648705700000|2022-03-31 05:48:20|4607.17|4606.57|4607.17|4606.57|4607.42|4606.82|4607.17|4606.57|9
1648705710000|2022-03-31 05:48:30|4607.29|4606.69|4607.17|4606.57|4607.29|4606.69|4607.17|4606.57|18
1648705720000|2022-03-31 05:48:40|4607.42|4606.82|4607.17|4606.57|4607.42|4606.82|4607.17|4606.57|21
1648705730000|2022-03-31 05:48:50|||||||||11
1648705740000|2022-03-31 05:49:00|4607.42|4606.82|4607.17|4606.57|4607.67|4607.07|4607.17|4606.57|23
1648705750000|2022-03-31 05:49:10|||||||||3
1648705760000|2022-03-31 05:49:20|||||||||6
1648705770000|2022-03-31 05:49:30|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|20
1648705780000|2022-03-31 05:49:40|4607.29|4606.69|4607.42|4606.82|4607.42|4606.82|4607.17|4606.57|5
1648705790000|2022-03-31 05:49:50|||||||||23
1648705800000|2022-03-31 05:50:00|4607.17|4606.57|4607.67|4607.07|4607.67|4607.07|4607.17|4606.57|16
1648705810000|2022-03-31 05:50:10|4607.92|4607.32|4607.42|4606.82|4607.92|4607.32|4607.42|4606.82|12
1648705820000|2022-03-31 05:50:20|4607.67|4607.07|4607.54|4606.94|4607.67|4607.07|4607.54|4606.94|8
1648705830000|2022-03-31 05:50:30|4607.42|4606.82|4607.67|4607.07|4607.67|4607.07|4607.42|4606.82|2
1648705840000|2022-03-31 05:50:40|4607.79|4607.19|4607.92|4607.32|4607.92|4607.32|4607.67|4607.07|9
1648705850000|2022-03-31 05:50:50|4607.79|4607.19|4607.92|4607.32|4607.92|4607.32|4607.67|4607.07|1
1648705860000|2022-03-31 05:51:00|4607.79|4607.19|4607.92|4607.32|4607.92|4607.32|4607.79|4607.19|8
1648705870000|2022-03-31 05:51:10|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4608.04|4607.44|9
1648705880000|2022-03-31 05:51:20|||||||||16
1648705890000|2022-03-31 05:51:30|4608.67|4608.07|4609.17|4608.57|4609.17|4608.57|4608.67|4608.07|214
1648705900000|2022-03-31 05:51:40|||||||||10
1648705910000|2022-03-31 05:51:50|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|23
1648705920000|2022-03-31 05:52:00|4609.17|4608.57|4608.92|4608.32|4609.17|4608.57|4608.92|4608.32|66
1648705930000|2022-03-31 05:52:10|4609.04|4608.44|4608.92|4608.32|4609.17|4608.57|4608.92|4608.32|63
1648705940000|2022-03-31 05:52:20|||||||||11
1648705950000|2022-03-31 05:52:30|4608.79|4608.19|4608.67|4608.07|4608.79|4608.19|4608.42|4607.82|66
1648705960000|2022-03-31 05:52:40|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.67|4608.07|28
1648705970000|2022-03-31 05:52:50|4608.79|4608.19|4608.67|4608.07|4608.92|4608.32|4608.67|4608.07|6
1648705980000|2022-03-31 05:53:00|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|6
1648705990000|2022-03-31 05:53:10|||||||||1
1648706000000|2022-03-31 05:53:20|||||||||14
1648706010000|2022-03-31 05:53:30|4609.04|4608.44|4609.42|4608.82|4609.42|4608.82|4608.92|4608.32|35
1648706020000|2022-03-31 05:53:40|4609.67|4609.07|4610.17|4609.57|4610.42|4609.82|4609.67|4609.07|102
1648706030000|2022-03-31 05:53:50|4609.92|4609.32|4609.92|4609.32|4609.92|4609.32|4609.67|4609.07|18
1648706040000|2022-03-31 05:54:00|4610.17|4609.57|4610.67|4610.07|4610.67|4610.07|4610.04|4609.44|35
1648706050000|2022-03-31 05:54:10|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|30
1648706060000|2022-03-31 05:54:20|4610.17|4609.57|4609.92|4609.32|4610.17|4609.57|4609.92|4609.32|9
1648706070000|2022-03-31 05:54:30|4610.17|4609.57|4610.17|4609.57|4610.17|4609.57|4610.17|4609.57|11
1648706080000|2022-03-31 05:54:40|4610.42|4609.82|4610.17|4609.57|4610.42|4609.82|4610.17|4609.57|24
1648706090000|2022-03-31 05:54:50|4609.92|4609.32|4609.42|4608.82|4609.92|4609.32|4609.42|4608.82|27
1648706100000|2022-03-31 05:55:00|4609.54|4608.94|4609.42|4608.82|4609.54|4608.94|4609.42|4608.82|43
1648706110000|2022-03-31 05:55:10|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|4
1648706120000|2022-03-31 05:55:20|4609.92|4609.32|4609.67|4609.07|4609.92|4609.32|4609.67|4609.07|27
1648706130000|2022-03-31 05:55:30|4609.54|4608.94|4609.54|4608.94|4609.54|4608.94|4609.54|4608.94|3
1648706140000|2022-03-31 05:55:40|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|0
1648706150000|2022-03-31 05:55:50|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|9
1648706160000|2022-03-31 05:56:00|4609.54|4608.94|4609.67|4609.07|4609.67|4609.07|4609.54|4608.94|13
1648706170000|2022-03-31 05:56:10|||||||||1
1648706180000|2022-03-31 05:56:20|4609.42|4608.82|4609.67|4609.07|4609.67|4609.07|4609.42|4608.82|14
1648706190000|2022-03-31 05:56:30|4609.92|4609.32|4610.42|4609.82|4610.42|4609.82|4609.92|4609.32|26
1648706200000|2022-03-31 05:56:40|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|23
1648706210000|2022-03-31 05:56:50|||||||||4
1648706220000|2022-03-31 05:57:00|4610.42|4609.82|4610.42|4609.82|4610.54|4609.94|4610.42|4609.82|6
1648706230000|2022-03-31 05:57:10|4610.54|4609.94|4610.67|4610.07|4610.92|4610.32|4610.54|4609.94|19
1648706240000|2022-03-31 05:57:20|||||||||5
1648706250000|2022-03-31 05:57:30|4610.42|4609.82|4610.67|4610.07|4610.67|4610.07|4610.42|4609.82|16
1648706260000|2022-03-31 05:57:40|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|3
1648706270000|2022-03-31 05:57:50|||||||||3
1648706280000|2022-03-31 05:58:00|||||||||14
1648706290000|2022-03-31 05:58:10|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|15
1648706310000|2022-03-31 05:58:30|||||||||11
1648706340000|2022-03-31 05:59:00|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|37
1648706350000|2022-03-31 05:59:10|4610.29|4609.69|4610.17|4609.57|4610.42|4609.82|4610.17|4609.57|18
1648706360000|2022-03-31 05:59:20|4609.92|4609.32|4609.42|4608.82|4610.17|4609.57|4609.42|4608.82|47
1648706370000|2022-03-31 05:59:30|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|4609.54|4608.94|25
1648706380000|2022-03-31 05:59:40|4609.42|4608.82|4610.17|4609.57|4610.17|4609.57|4609.42|4608.82|75
1648706390000|2022-03-31 05:59:50|4609.92|4609.32|4610.67|4610.07|4610.67|4610.07|4609.92|4609.32|96
1648706400000|2022-03-31 06:00:00|4610.17|4609.57|4609.92|4609.32|4610.42|4609.82|4609.92|4609.32|149
1648706410000|2022-03-31 06:00:10|4610.17|4609.57|4610.92|4610.32|4610.92|4610.32|4610.04|4609.44|82
1648706420000|2022-03-31 06:00:20|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|8
1648706430000|2022-03-31 06:00:30|4610.42|4609.82|4610.17|4609.57|4610.42|4609.82|4610.17|4609.57|32
1648706440000|2022-03-31 06:00:40|4610.29|4609.69|4610.17|4609.57|4610.29|4609.69|4609.92|4609.32|31
1648706450000|2022-03-31 06:00:50|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|32
1648706460000|2022-03-31 06:01:00|4610.67|4610.07|4610.92|4610.32|4610.92|4610.32|4610.67|4610.07|28
1648706470000|2022-03-31 06:01:10|4611.17|4610.57|4612.17|4611.57|4612.17|4611.57|4611.17|4610.57|75
1648706480000|2022-03-31 06:01:20|||||||||19
1648706490000|2022-03-31 06:01:30|4611.92|4611.32|4611.67|4611.07|4611.92|4611.32|4611.67|4611.07|32
1648706500000|2022-03-31 06:01:40|4611.54|4610.94|4611.42|4610.82|4611.54|4610.94|4611.42|4610.82|20
1648706510000|2022-03-31 06:01:50|||||||||19
1648706520000|2022-03-31 06:02:00|4611.67|4611.07|4611.92|4611.32|4611.92|4611.32|4611.67|4611.07|37
1648706530000|2022-03-31 06:02:10|4611.67|4611.07|4611.92|4611.32|4611.92|4611.32|4611.67|4611.07|126
1648706540000|2022-03-31 06:02:20|4611.67|4611.07|4611.67|4611.07|4611.92|4611.32|4611.67|4611.07|27
1648706550000|2022-03-31 06:02:30|4611.79|4611.19|4611.79|4611.19|4611.92|4611.32|4611.79|4611.19|19
1648706560000|2022-03-31 06:02:40|4611.92|4611.32|4611.42|4610.82|4611.92|4611.32|4611.42|4610.82|20
1648706570000|2022-03-31 06:02:50|4611.54|4610.94|4611.42|4610.82|4611.54|4610.94|4611.42|4610.82|16
1648706580000|2022-03-31 06:03:00|4611.17|4610.57|4610.92|4610.32|4611.17|4610.57|4610.92|4610.32|30
1648706590000|2022-03-31 06:03:10|4610.42|4609.82|4609.92|4609.32|4610.42|4609.82|4609.92|4609.32|45
1648706600000|2022-03-31 06:03:20|4609.42|4608.82|4609.17|4608.57|4609.42|4608.82|4608.92|4608.32|68
1648706610000|2022-03-31 06:03:30|4608.92|4608.32|4608.42|4607.82|4608.92|4608.32|4608.42|4607.82|20
1648706620000|2022-03-31 06:03:40|4608.54|4607.94|4608.54|4607.94|4608.67|4608.07|4608.42|4607.82|80
1648706630000|2022-03-31 06:03:50|4608.42|4607.82|4608.92|4608.32|4608.92|4608.32|4608.42|4607.82|13
1648706640000|2022-03-31 06:04:00|4609.04|4608.44|4608.92|4608.32|4609.04|4608.44|4608.92|4608.32|13
1648706650000|2022-03-31 06:04:10|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|8
1648706660000|2022-03-31 06:04:20|4608.42|4607.82|4607.92|4607.32|4608.42|4607.82|4607.92|4607.32|28
1648706670000|2022-03-31 06:04:30|||||||||10
1648706680000|2022-03-31 06:04:40|4608.17|4607.57|4608.04|4607.44|4608.17|4607.57|4608.04|4607.44|19
1648706690000|2022-03-31 06:04:50|4607.92|4607.32|4607.67|4607.07|4607.92|4607.32|4607.42|4606.82|36
1648706700000|2022-03-31 06:05:00|4607.92|4607.32|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|46
1648706710000|2022-03-31 06:05:10|4608.04|4607.44|4607.67|4607.07|4608.17|4607.57|4607.67|4607.07|17
1648706720000|2022-03-31 06:05:20|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|23
1648706730000|2022-03-31 06:05:30|4607.54|4606.94|4607.67|4607.07|4607.67|4607.07|4607.54|4606.94|12
1648706740000|2022-03-31 06:05:40|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.79|4607.19|19
1648706750000|2022-03-31 06:05:50|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|20
1648706760000|2022-03-31 06:06:00|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|11
1648706770000|2022-03-31 06:06:10|4608.17|4607.57|4608.67|4608.07|4608.67|4608.07|4608.17|4607.57|36
1648706780000|2022-03-31 06:06:20|4608.42|4607.82|4608.67|4608.07|4608.67|4608.07|4608.42|4607.82|12
1648706790000|2022-03-31 06:06:30|4608.92|4608.32|4609.17|4608.57|4609.17|4608.57|4608.92|4608.32|25
1648706800000|2022-03-31 06:06:40|4608.92|4608.32|4608.42|4607.82|4608.92|4608.32|4608.42|4607.82|22
1648706810000|2022-03-31 06:06:50|4608.54|4607.94|4608.92|4608.32|4608.92|4608.32|4608.54|4607.94|12
1648706820000|2022-03-31 06:07:00|4609.17|4608.57|4609.67|4609.07|4609.67|4609.07|4609.17|4608.57|41
1648706830000|2022-03-31 06:07:10|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|4609.17|4608.57|29
1648706840000|2022-03-31 06:07:20|4609.67|4609.07|4609.42|4608.82|4609.67|4609.07|4609.42|4608.82|13
1648706850000|2022-03-31 06:07:30|4609.54|4608.94|4609.67|4609.07|4609.67|4609.07|4609.54|4608.94|18
1648706860000|2022-03-31 06:07:40|4609.54|4608.94|4609.17|4608.57|4609.67|4609.07|4609.17|4608.57|6
1648706870000|2022-03-31 06:07:50|4609.29|4608.69|4609.17|4608.57|4609.29|4608.69|4609.17|4608.57|19
1648706880000|2022-03-31 06:08:00|4608.92|4608.32|4608.92|4608.32|4609.04|4608.44|4608.92|4608.32|11
1648706890000|2022-03-31 06:08:10|4608.79|4608.19|4608.79|4608.19|4608.92|4608.32|4608.67|4608.07|11
1648706900000|2022-03-31 06:08:20|4608.92|4608.32|4608.67|4608.07|4608.92|4608.32|4608.67|4608.07|15
1648706910000|2022-03-31 06:08:30|4608.79|4608.19|4608.92|4608.32|4608.92|4608.32|4608.67|4608.07|12
1648706920000|2022-03-31 06:08:40|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4609.04|4608.44|11
1648706930000|2022-03-31 06:08:50|4609.04|4608.44|4608.92|4608.32|4609.04|4608.44|4608.92|4608.32|6
1648706940000|2022-03-31 06:09:00|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|9
1648706950000|2022-03-31 06:09:10|||||||||3
1648706960000|2022-03-31 06:09:20|4609.42|4608.82|4609.17|4608.57|4609.42|4608.82|4609.04|4608.44|21
1648706980000|2022-03-31 06:09:40|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|6
1648706990000|2022-03-31 06:09:50|||||||||2
1648707000000|2022-03-31 06:10:00|4609.67|4609.07|4609.42|4608.82|4609.67|4609.07|4609.42|4608.82|34
1648707010000|2022-03-31 06:10:10|4609.67|4609.07|4609.67|4609.07|4609.92|4609.32|4609.67|4609.07|34
1648707020000|2022-03-31 06:10:20|4609.92|4609.32|4609.92|4609.32|4609.92|4609.32|4609.92|4609.32|19
1648707030000|2022-03-31 06:10:30|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|7
1648707040000|2022-03-31 06:10:40|||||||||9
1648707050000|2022-03-31 06:10:50|4609.54|4608.94|4609.42|4608.82|4609.54|4608.94|4609.17|4608.57|14
1648707060000|2022-03-31 06:11:00|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|2
1648707070000|2022-03-31 06:11:10|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|34
1648707080000|2022-03-31 06:11:20|||||||||4
1648707100000|2022-03-31 06:11:40|||||||||1
1648707110000|2022-03-31 06:11:50|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.42|4607.82|24
1648707120000|2022-03-31 06:12:00|||||||||1
1648707130000|2022-03-31 06:12:10|4608.54|4607.94|4607.92|4607.32|4608.67|4608.07|4607.92|4607.32|26
1648707140000|2022-03-31 06:12:20|||||||||1
1648707150000|2022-03-31 06:12:30|||||||||3
1648707160000|2022-03-31 06:12:40|4607.79|4607.19|4607.67|4607.07|4607.92|4607.32|4607.67|4607.07|10
1648707170000|2022-03-31 06:12:50|||||||||50
1648707180000|2022-03-31 06:13:00|4607.92|4607.32|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|14
1648707190000|2022-03-31 06:13:10|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|6
1648707200000|2022-03-31 06:13:20|4607.54|4606.94|4607.67|4607.07|4607.67|4607.07|4607.42|4606.82|31
1648707210000|2022-03-31 06:13:30|4607.54|4606.94|4607.92|4607.32|4608.17|4607.57|4607.42|4606.82|27
1648707220000|2022-03-31 06:13:40|4608.04|4607.44|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|11
1648707230000|2022-03-31 06:13:50|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4
1648707240000|2022-03-31 06:14:00|||||||||1
1648707250000|2022-03-31 06:14:10|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|12
1648707260000|2022-03-31 06:14:20|4608.54|4607.94|4608.54|4607.94|4608.54|4607.94|4608.54|4607.94|6
1648707270000|2022-03-31 06:14:30|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|3
1648707280000|2022-03-31 06:14:40|4608.54|4607.94|4608.67|4608.07|4608.67|4608.07|4608.54|4607.94|9
1648707290000|2022-03-31 06:14:50|4608.79|4608.19|4608.67|4608.07|4608.79|4608.19|4608.54|4607.94|18
1648707300000|2022-03-31 06:15:00|4608.54|4607.94|4608.42|4607.82|4608.67|4608.07|4608.42|4607.82|3
1648707310000|2022-03-31 06:15:10|||||||||10
1648707320000|2022-03-31 06:15:20|4608.29|4607.69|4608.04|4607.44|4608.29|4607.69|4608.04|4607.44|8
1648707330000|2022-03-31 06:15:30|4608.17|4607.57|4607.92|4607.32|4608.17|4607.57|4607.67|4607.07|12
1648707340000|2022-03-31 06:15:40|4607.79|4607.19|4607.67|4607.07|4607.92|4607.32|4607.67|4607.07|2
1648707350000|2022-03-31 06:15:50|4607.79|4607.19|4607.67|4607.07|4607.79|4607.19|4607.67|4607.07|33
1648707360000|2022-03-31 06:16:00|||||||||1
1648707370000|2022-03-31 06:16:10|4607.42|4606.82|4607.17|4606.57|4607.42|4606.82|4607.17|4606.57|18
1648707380000|2022-03-31 06:16:20|4607.29|4606.69|4607.42|4606.82|4607.42|4606.82|4607.29|4606.69|31
1648707390000|2022-03-31 06:16:30|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|4607.42|4606.82|28
1648707400000|2022-03-31 06:16:40|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|3
1648707410000|2022-03-31 06:16:50|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|5
1648707420000|2022-03-31 06:17:00|4607.54|4606.94|4607.67|4607.07|4607.67|4607.07|4607.42|4606.82|16
1648707430000|2022-03-31 06:17:10|4607.42|4606.82|4607.67|4607.07|4607.67|4607.07|4607.42|4606.82|38
1648707440000|2022-03-31 06:17:20|||||||||2
1648707450000|2022-03-31 06:17:30|4607.42|4606.82|4607.67|4607.07|4607.67|4607.07|4607.42|4606.82|14
1648707460000|2022-03-31 06:17:40|||||||||2
1648707480000|2022-03-31 06:18:00|4607.42|4606.82|4607.17|4606.57|4607.42|4606.82|4607.17|4606.57|18
1648707490000|2022-03-31 06:18:10|||||||||27
1648707500000|2022-03-31 06:18:20|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|15
1648707510000|2022-03-31 06:18:30|||||||||4
1648707520000|2022-03-31 06:18:40|||||||||21
1648707530000|2022-03-31 06:18:50|4606.79|4606.19|4606.79|4606.19|4606.79|4606.19|4606.67|4606.07|33
1648707540000|2022-03-31 06:19:00|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|21
1648707550000|2022-03-31 06:19:10|||||||||6
1648707560000|2022-03-31 06:19:20|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|20
1648707570000|2022-03-31 06:19:30|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|19
1648707580000|2022-03-31 06:19:40|4607.42|4606.82|4607.92|4607.32|4607.92|4607.32|4607.42|4606.82|36
1648707590000|2022-03-31 06:19:50|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4607.92|4607.32|40
1648707600000|2022-03-31 06:20:00|4607.92|4607.32|4607.67|4607.07|4607.92|4607.32|4607.67|4607.07|9
1648707610000|2022-03-31 06:20:10|4607.92|4607.32|4607.92|4607.32|4608.04|4607.44|4607.92|4607.32|16
1648707620000|2022-03-31 06:20:20|||||||||27
1648707630000|2022-03-31 06:20:30|4608.04|4607.44|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|15
1648707640000|2022-03-31 06:20:40|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4
1648707650000|2022-03-31 06:20:50|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.79|4607.19|13
1648707660000|2022-03-31 06:21:00|4607.79|4607.19|4607.92|4607.32|4607.92|4607.32|4607.79|4607.19|8
1648707670000|2022-03-31 06:21:10|4607.79|4607.19|4607.92|4607.32|4607.92|4607.32|4607.79|4607.19|12
1648707680000|2022-03-31 06:21:20|4607.79|4607.19|4607.92|4607.32|4607.92|4607.32|4607.67|4607.07|10
1648707690000|2022-03-31 06:21:30|||||||||2
1648707700000|2022-03-31 06:21:40|4608.17|4607.57|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|13
1648707710000|2022-03-31 06:21:50|||||||||7
1648707720000|2022-03-31 06:22:00|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|6
1648707730000|2022-03-31 06:22:10|4607.92|4607.32|4607.67|4607.07|4607.92|4607.32|4607.67|4607.07|10
1648707740000|2022-03-31 06:22:20|||||||||2
1648707750000|2022-03-31 06:22:30|4607.92|4607.32|4608.42|4607.82|4608.42|4607.82|4607.92|4607.32|59
1648707760000|2022-03-31 06:22:40|4608.67|4608.07|4608.29|4607.69|4608.67|4608.07|4608.29|4607.69|37
1648707770000|2022-03-31 06:22:50|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|4608.17|4607.57|14
1648707780000|2022-03-31 06:23:00|4608.54|4607.94|4608.67|4608.07|4608.67|4608.07|4608.42|4607.82|31
1648707790000|2022-03-31 06:23:10|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.67|4608.07|10
1648707800000|2022-03-31 06:23:20|4608.79|4608.19|4608.79|4608.19|4608.79|4608.19|4608.79|4608.19|10
1648707810000|2022-03-31 06:23:30|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|8
1648707820000|2022-03-31 06:23:40|4608.67|4608.07|4608.92|4608.32|4608.92|4608.32|4608.67|4608.07|16
1648707840000|2022-03-31 06:24:00|4609.42|4608.82|4609.17|4608.57|4609.42|4608.82|4609.17|4608.57|70
1648707850000|2022-03-31 06:24:10|||||||||1
1648707860000|2022-03-31 06:24:20|||||||||5
1648707870000|2022-03-31 06:24:30|4609.42|4608.82|4609.67|4609.07|4609.67|4609.07|4609.42|4608.82|29
1648707880000|2022-03-31 06:24:40|4609.92|4609.32|4609.92|4609.32|4609.92|4609.32|4609.92|4609.32|24
1648707890000|2022-03-31 06:24:50|||||||||29
1648707900000|2022-03-31 06:25:00|4609.79|4609.19|4609.42|4608.82|4609.92|4609.32|4609.42|4608.82|54
1648707910000|2022-03-31 06:25:10|4609.17|4608.57|4609.42|4608.82|4609.42|4608.82|4609.17|4608.57|12
1648707920000|2022-03-31 06:25:20|4609.67|4609.07|4609.42|4608.82|4609.67|4609.07|4609.42|4608.82|16
1648707930000|2022-03-31 06:25:30|4609.17|4608.57|4609.42|4608.82|4609.42|4608.82|4609.17|4608.57|9
1648707940000|2022-03-31 06:25:40|4609.17|4608.57|4608.92|4608.32|4609.17|4608.57|4608.92|4608.32|12
1648707950000|2022-03-31 06:25:50|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|18
1648707960000|2022-03-31 06:26:00|4608.54|4607.94|4608.79|4608.19|4608.79|4608.19|4608.42|4607.82|12
1648707970000|2022-03-31 06:26:10|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|0
1648707980000|2022-03-31 06:26:20|||||||||1
1648707990000|2022-03-31 06:26:30|4608.67|4608.07|4608.42|4607.82|4608.67|4608.07|4608.42|4607.82|18
1648708000000|2022-03-31 06:26:40|4608.67|4608.07|4608.67|4608.07|4608.79|4608.19|4608.67|4608.07|11
1648708010000|2022-03-31 06:26:50|||||||||12
1648708020000|2022-03-31 06:27:00|4608.42|4607.82|4608.29|4607.69|4608.42|4607.82|4608.17|4607.57|18
1648708030000|2022-03-31 06:27:10|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|4608.29|4607.69|1
1648708040000|2022-03-31 06:27:20|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|26
1648708050000|2022-03-31 06:27:30|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|7
1648708060000|2022-03-31 06:27:40|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|4609.29|4608.69|5
1648708070000|2022-03-31 06:27:50|4609.67|4609.07|4609.67|4609.07|4609.92|4609.32|4609.67|4609.07|26
1648708080000|2022-03-31 06:28:00|4609.42|4608.82|4609.29|4608.69|4609.54|4608.94|4609.17|4608.57|10
1648708090000|2022-03-31 06:28:10|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|0
1648708100000|2022-03-31 06:28:20|||||||||1
1648708110000|2022-03-31 06:28:30|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|3
1648708120000|2022-03-31 06:28:40|4609.04|4608.44|4608.92|4608.32|4609.04|4608.44|4608.92|4608.32|11
1648708130000|2022-03-31 06:28:50|4609.04|4608.44|4609.17|4608.57|4609.17|4608.57|4609.04|4608.44|3
1648708140000|2022-03-31 06:29:00|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|4609.17|4608.57|18
1648708150000|2022-03-31 06:29:10|4609.54|4608.94|4609.67|4609.07|4609.92|4609.32|4609.54|4608.94|38
1648708160000|2022-03-31 06:29:20|4609.92|4609.32|4609.67|4609.07|4609.92|4609.32|4609.67|4609.07|11
1648708170000|2022-03-31 06:29:30|4609.92|4609.32|4609.67|4609.07|4609.92|4609.32|4609.67|4609.07|11
1648708180000|2022-03-31 06:29:40|4609.42|4608.82|4609.42|4608.82|4609.54|4608.94|4609.29|4608.69|47
1648708190000|2022-03-31 06:29:50|4609.54|4608.94|4609.67|4609.07|4609.67|4609.07|4609.42|4608.82|4
1648708200000|2022-03-31 06:30:00|4609.42|4608.82|4609.42|4608.82|4609.67|4609.07|4609.42|4608.82|17
1648708210000|2022-03-31 06:30:10|4609.17|4608.57|4609.42|4608.82|4609.42|4608.82|4609.17|4608.57|8
1648708230000|2022-03-31 06:30:30|||||||||4
1648708240000|2022-03-31 06:30:40|||||||||1
1648708250000|2022-03-31 06:30:50|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|5
1648708260000|2022-03-31 06:31:00|4609.42|4608.82|4609.42|4608.82|4609.67|4609.07|4609.42|4608.82|26
1648708270000|2022-03-31 06:31:10|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|3
1648708290000|2022-03-31 06:31:30|4609.92|4609.32|4609.67|4609.07|4609.92|4609.32|4609.67|4609.07|79
1648708300000|2022-03-31 06:31:40|4609.92|4609.32|4609.92|4609.32|4609.92|4609.32|4609.92|4609.32|67
1648708310000|2022-03-31 06:31:50|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|25
1648708320000|2022-03-31 06:32:00|4609.29|4608.69|4609.67|4609.07|4609.79|4609.19|4609.17|4608.57|31
1648708330000|2022-03-31 06:32:10|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|16
1648708340000|2022-03-31 06:32:20|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|9
1648708350000|2022-03-31 06:32:30|4609.92|4609.32|4609.67|4609.07|4609.92|4609.32|4609.54|4608.94|37
1648708360000|2022-03-31 06:32:40|4609.54|4608.94|4609.04|4608.44|4609.54|4608.94|4608.92|4608.32|35
1648708370000|2022-03-31 06:32:50|4609.17|4608.57|4608.92|4608.32|4609.17|4608.57|4608.92|4608.32|4
1648708380000|2022-03-31 06:33:00|4609.17|4608.57|4609.17|4608.57|4609.42|4608.82|4609.17|4608.57|25
1648708390000|2022-03-31 06:33:10|4608.92|4608.32|4608.42|4607.82|4608.92|4608.32|4608.29|4607.69|15
1648708410000|2022-03-31 06:33:30|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|21
1648708420000|2022-03-31 06:33:40|4607.92|4607.32|4607.92|4607.32|4608.04|4607.44|4607.92|4607.32|20
1648708430000|2022-03-31 06:33:50|4608.17|4607.57|4608.17|4607.57|4608.67|4608.07|4608.17|4607.57|30
1648708440000|2022-03-31 06:34:00|4608.04|4607.44|4607.92|4607.32|4608.04|4607.44|4607.92|4607.32|12
1648708450000|2022-03-31 06:34:10|4608.17|4607.57|4607.92|4607.32|4608.17|4607.57|4607.67|4607.07|19
1648708460000|2022-03-31 06:34:20|4607.79|4607.19|4607.67|4607.07|4607.79|4607.19|4607.67|4607.07|0
1648708470000|2022-03-31 06:34:30|4607.54|4606.94|4607.67|4607.07|4607.67|4607.07|4607.42|4606.82|16
1648708480000|2022-03-31 06:34:40|4607.42|4606.82|4607.42|4606.82|4607.67|4607.07|4607.42|4606.82|9
1648708490000|2022-03-31 06:34:50|4607.54|4606.94|4607.42|4606.82|4607.54|4606.94|4607.42|4606.82|8
1648708500000|2022-03-31 06:35:00|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|16
1648708510000|2022-03-31 06:35:10|4608.17|4607.57|4608.17|4607.57|4608.29|4607.69|4608.17|4607.57|23
1648708520000|2022-03-31 06:35:20|4607.92|4607.32|4607.67|4607.07|4607.92|4607.32|4607.67|4607.07|11
1648708530000|2022-03-31 06:35:30|4607.42|4606.82|4607.17|4606.57|4607.42|4606.82|4607.17|4606.57|12
1648708540000|2022-03-31 06:35:40|4607.29|4606.69|4607.04|4606.44|4607.29|4606.69|4607.04|4606.44|18
1648708550000|2022-03-31 06:35:50|4607.17|4606.57|4607.54|4606.94|4607.54|4606.94|4607.17|4606.57|19
1648708560000|2022-03-31 06:36:00|4607.67|4607.07|4607.17|4606.57|4607.67|4607.07|4607.04|4606.44|7
1648708570000|2022-03-31 06:36:10|4607.04|4606.44|4607.29|4606.69|4607.29|4606.69|4606.92|4606.32|6
1648708580000|2022-03-31 06:36:20|4607.17|4606.57|4607.67|4607.07|4607.67|4607.07|4607.17|4606.57|7
1648708590000|2022-03-31 06:36:30|4607.54|4606.94|4607.54|4606.94|4607.54|4606.94|4607.54|4606.94|17
1648708600000|2022-03-31 06:36:40|4607.67|4607.07|4607.42|4606.82|4607.67|4607.07|4607.42|4606.82|5
1648708610000|2022-03-31 06:36:50|4607.67|4607.07|4607.42|4606.82|4607.67|4607.07|4607.17|4606.57|22
1648708620000|2022-03-31 06:37:00|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|4606.92|4606.32|47
1648708630000|2022-03-31 06:37:10|4606.92|4606.32|4606.67|4606.07|4606.92|4606.32|4606.54|4605.94|54
1648708640000|2022-03-31 06:37:20|4606.54|4605.94|4606.42|4605.82|4606.67|4606.07|4606.17|4605.57|193
1648708650000|2022-03-31 06:37:30|4606.29|4605.69|4606.67|4606.07|4606.67|4606.07|4606.29|4605.69|36
1648708660000|2022-03-31 06:37:40|4606.42|4605.82|4606.42|4605.82|4606.67|4606.07|4606.17|4605.57|32
1648708670000|2022-03-31 06:37:50|4606.67|4606.07|4606.92|4606.32|4606.92|4606.32|4606.54|4605.94|22
1648708680000|2022-03-31 06:38:00|4606.79|4606.19|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|33
1648708690000|2022-03-31 06:38:10|4606.79|4606.19|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|5
1648708700000|2022-03-31 06:38:20|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.79|4606.19|9
1648708710000|2022-03-31 06:38:30|4606.79|4606.19|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|29
1648708720000|2022-03-31 06:38:40|4606.79|4606.19|4606.92|4606.32|4606.92|4606.32|4606.79|4606.19|3
1648708730000|2022-03-31 06:38:50|4607.04|4606.44|4607.04|4606.44|4607.04|4606.44|4606.92|4606.32|23
1648708740000|2022-03-31 06:39:00|4606.92|4606.32|4606.92|4606.32|4607.17|4606.57|4606.92|4606.32|11
1648708750000|2022-03-31 06:39:10|||||||||1
1648708760000|2022-03-31 06:39:20|4607.04|4606.44|4607.17|4606.57|4607.17|4606.57|4606.92|4606.32|5
1648708770000|2022-03-31 06:39:30|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4
1648708780000|2022-03-31 06:39:40|4607.04|4606.44|4607.17|4606.57|4607.17|4606.57|4607.04|4606.44|8
1648708790000|2022-03-31 06:39:50|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|32
1648708800000|2022-03-31 06:40:00|4607.04|4606.44|4606.92|4606.32|4607.17|4606.57|4606.92|4606.32|11
1648708810000|2022-03-31 06:40:10|4606.67|4606.07|4607.17|4606.57|4607.17|4606.57|4606.67|4606.07|23
1648708820000|2022-03-31 06:40:20|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|18
1648708830000|2022-03-31 06:40:30|4607.67|4607.07|4607.92|4607.32|4607.92|4607.32|4607.67|4607.07|40
1648708840000|2022-03-31 06:40:40|4607.67|4607.07|4607.67|4607.07|4607.79|4607.19|4607.67|4607.07|7
1648708850000|2022-03-31 06:40:50|4607.79|4607.19|4608.17|4607.57|4608.17|4607.57|4607.79|4607.19|13
1648708860000|2022-03-31 06:41:00|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|16
1648708870000|2022-03-31 06:41:10|4608.04|4607.44|4608.17|4607.57|4608.17|4607.57|4608.04|4607.44|9
1648708880000|2022-03-31 06:41:20|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|12
1648708890000|2022-03-31 06:41:30|4608.17|4607.57|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|17
1648708900000|2022-03-31 06:41:40|4608.04|4607.44|4608.42|4607.82|4608.42|4607.82|4608.04|4607.44|3
1648708910000|2022-03-31 06:41:50|4608.29|4607.69|4608.67|4608.07|4608.67|4608.07|4608.29|4607.69|15
1648708920000|2022-03-31 06:42:00|4608.54|4607.94|4608.67|4608.07|4608.67|4608.07|4608.42|4607.82|11
1648708930000|2022-03-31 06:42:10|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|7
1648708940000|2022-03-31 06:42:20|4608.54|4607.94|4608.67|4608.07|4608.67|4608.07|4608.54|4607.94|8
1648708950000|2022-03-31 06:42:30|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|9
1648708960000|2022-03-31 06:42:40|4608.54|4607.94|4608.67|4608.07|4608.67|4608.07|4608.54|4607.94|5
1648708970000|2022-03-31 06:42:50|4608.54|4607.94|4608.67|4608.07|4608.67|4608.07|4608.54|4607.94|4
1648708980000|2022-03-31 06:43:00|4608.42|4607.82|4608.67|4608.07|4608.67|4608.07|4608.42|4607.82|29
1648708990000|2022-03-31 06:43:10|4608.92|4608.32|4609.04|4608.44|4609.17|4608.57|4608.92|4608.32|21
1648709000000|2022-03-31 06:43:20|4608.92|4608.32|4608.54|4607.94|4608.92|4608.32|4608.54|4607.94|14
1648709010000|2022-03-31 06:43:30|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.54|4607.94|1
1648709020000|2022-03-31 06:43:40|4608.54|4607.94|4608.42|4607.82|4608.54|4607.94|4608.42|4607.82|4
1648709030000|2022-03-31 06:43:50|||||||||5
1648709040000|2022-03-31 06:44:00|4608.67|4608.07|4608.67|4608.07|4608.92|4608.32|4608.54|4607.94|30
1648709050000|2022-03-31 06:44:10|4608.79|4608.19|4609.04|4608.44|4609.04|4608.44|4608.67|4608.07|11
1648709060000|2022-03-31 06:44:20|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|6
1648709070000|2022-03-31 06:44:30|4609.04|4608.44|4608.92|4608.32|4609.04|4608.44|4608.92|4608.32|5
1648709080000|2022-03-31 06:44:40|4608.67|4608.07|4608.54|4607.94|4608.67|4608.07|4608.54|4607.94|18
1648709090000|2022-03-31 06:44:50|4608.67|4608.07|4608.42|4607.82|4608.67|4608.07|4608.42|4607.82|4
1648709100000|2022-03-31 06:45:00|4608.29|4607.69|4608.67|4608.07|4608.67|4608.07|4608.29|4607.69|19
1648709110000|2022-03-31 06:45:10|4608.92|4608.32|4609.17|4608.57|4609.17|4608.57|4608.92|4608.32|10
1648709120000|2022-03-31 06:45:20|4608.92|4608.32|4609.17|4608.57|4609.17|4608.57|4608.92|4608.32|16
1648709130000|2022-03-31 06:45:30|4608.92|4608.32|4608.92|4608.32|4609.04|4608.44|4608.67|4608.07|13
1648709140000|2022-03-31 06:45:40|4608.79|4608.19|4608.92|4608.32|4608.92|4608.32|4608.79|4608.19|4
1648709150000|2022-03-31 06:45:50|4609.04|4608.44|4608.92|4608.32|4609.17|4608.57|4608.92|4608.32|5
1648709160000|2022-03-31 06:46:00|4609.04|4608.44|4609.42|4608.82|4609.42|4608.82|4609.04|4608.44|10
1648709170000|2022-03-31 06:46:10|4609.17|4608.57|4609.42|4608.82|4609.42|4608.82|4609.17|4608.57|9
1648709180000|2022-03-31 06:46:20|4609.67|4609.07|4609.17|4608.57|4609.67|4609.07|4609.17|4608.57|15
1648709190000|2022-03-31 06:46:30|4609.67|4609.07|4609.42|4608.82|4609.67|4609.07|4609.42|4608.82|30
1648709200000|2022-03-31 06:46:40|4609.29|4608.69|4609.29|4608.69|4609.29|4608.69|4609.17|4608.57|1
1648709210000|2022-03-31 06:46:50|4609.17|4608.57|4609.29|4608.69|4609.42|4608.82|4609.17|4608.57|1
1648709220000|2022-03-31 06:47:00|4609.17|4608.57|4609.42|4608.82|4609.42|4608.82|4609.17|4608.57|10
1648709230000|2022-03-31 06:47:10|4609.17|4608.57|4609.17|4608.57|4609.42|4608.82|4609.17|4608.57|9
1648709240000|2022-03-31 06:47:20|4609.42|4608.82|4609.17|4608.57|4609.42|4608.82|4609.17|4608.57|9
1648709250000|2022-03-31 06:47:30|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|12
1648709260000|2022-03-31 06:47:40|4608.79|4608.19|4608.67|4608.07|4608.79|4608.19|4608.67|4608.07|1
1648709270000|2022-03-31 06:47:50|||||||||10
1648709280000|2022-03-31 06:48:00|4608.42|4607.82|4608.92|4608.32|4608.92|4608.32|4608.42|4607.82|10
1648709290000|2022-03-31 06:48:10|4609.04|4608.44|4608.67|4608.07|4609.17|4608.57|4608.67|4608.07|21
1648709320000|2022-03-31 06:48:40|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|5
1648709340000|2022-03-31 06:49:00|4608.67|4608.07|4608.42|4607.82|4608.67|4608.07|4608.42|4607.82|12
1648709350000|2022-03-31 06:49:10|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4607.92|4607.32|15
1648709360000|2022-03-31 06:49:20|4608.42|4607.82|4608.67|4608.07|4608.67|4608.07|4608.42|4607.82|10
1648709370000|2022-03-31 06:49:30|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4
1648709380000|2022-03-31 06:49:40|4608.79|4608.19|4608.92|4608.32|4608.92|4608.32|4608.67|4608.07|7
1648709400000|2022-03-31 06:50:00|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|9
1648709410000|2022-03-31 06:50:10|4608.42|4607.82|4608.67|4608.07|4608.67|4608.07|4608.42|4607.82|8
1648709420000|2022-03-31 06:50:20|4608.54|4607.94|4608.42|4607.82|4608.54|4607.94|4608.29|4607.69|3
1648709430000|2022-03-31 06:50:30|||||||||1
1648709440000|2022-03-31 06:50:40|||||||||6
1648709450000|2022-03-31 06:50:50|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.42|4607.82|23
1648709460000|2022-03-31 06:51:00|||||||||5
1648709470000|2022-03-31 06:51:10|||||||||9
1648709480000|2022-03-31 06:51:20|||||||||2
1648709490000|2022-03-31 06:51:30|4608.54|4607.94|4608.67|4608.07|4608.67|4608.07|4608.54|4607.94|4
1648709510000|2022-03-31 06:51:50|4608.79|4608.19|4609.04|4608.44|4609.17|4608.57|4608.67|4608.07|60
1648709520000|2022-03-31 06:52:00|4608.92|4608.32|4608.92|4608.32|4609.04|4608.44|4608.92|4608.32|2
1648709530000|2022-03-31 06:52:10|4609.17|4608.57|4609.42|4608.82|4609.42|4608.82|4609.17|4608.57|11
1648709540000|2022-03-31 06:52:20|4609.92|4609.32|4609.92|4609.32|4609.92|4609.32|4609.92|4609.32|60
1648709550000|2022-03-31 06:52:30|4609.79|4609.19|4609.54|4608.94|4609.79|4609.19|4609.54|4608.94|31
1648709560000|2022-03-31 06:52:40|4609.67|4609.07|4609.67|4609.07|4609.79|4609.19|4609.67|4609.07|27
1648709570000|2022-03-31 06:52:50|4610.04|4609.44|4610.42|4609.82|4610.67|4610.07|4610.04|4609.44|107
1648709580000|2022-03-31 06:53:00|4610.54|4609.94|4610.67|4610.07|4610.67|4610.07|4610.54|4609.94|47
1648709590000|2022-03-31 06:53:10|4610.79|4610.19|4610.92|4610.32|4610.92|4610.32|4610.79|4610.19|54
1648709600000|2022-03-31 06:53:20|4610.79|4610.19|4610.67|4610.07|4610.92|4610.32|4610.67|4610.07|45
1648709610000|2022-03-31 06:53:30|4610.42|4609.82|4610.54|4609.94|4610.67|4610.07|4610.42|4609.82|24
1648709620000|2022-03-31 06:53:40|4610.42|4609.82|4610.67|4610.07|4610.67|4610.07|4610.42|4609.82|6
1648709630000|2022-03-31 06:53:50|4610.92|4610.32|4610.92|4610.32|4610.92|4610.32|4610.92|4610.32|17
1648709640000|2022-03-31 06:54:00|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|4610.42|4609.82|42
1648709650000|2022-03-31 06:54:10|4610.54|4609.94|4610.67|4610.07|4610.67|4610.07|4610.54|4609.94|21
1648709660000|2022-03-31 06:54:20|4610.54|4609.94|4610.67|4610.07|4610.67|4610.07|4610.54|4609.94|15
1648709670000|2022-03-31 06:54:30|4610.54|4609.94|4610.54|4609.94|4610.67|4610.07|4610.54|4609.94|38
1648709680000|2022-03-31 06:54:40|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|4610.29|4609.69|41
1648709690000|2022-03-31 06:54:50|4610.29|4609.69|4610.42|4609.82|4610.42|4609.82|4610.29|4609.69|48
1648709700000|2022-03-31 06:55:00|4609.92|4609.32|4609.79|4609.19|4610.17|4609.57|4609.67|4609.07|63
1648709710000|2022-03-31 06:55:10|4609.67|4609.07|4609.42|4608.82|4609.67|4609.07|4609.29|4608.69|40
1648709720000|2022-03-31 06:55:20|4609.67|4609.07|4610.42|4609.82|4610.42|4609.82|4609.67|4609.07|35
1648709730000|2022-03-31 06:55:30|4610.29|4609.69|4610.42|4609.82|4610.42|4609.82|4610.17|4609.57|8
1648709740000|2022-03-31 06:55:40|4610.29|4609.69|4610.42|4609.82|4610.92|4610.32|4610.29|4609.69|39
1648709750000|2022-03-31 06:55:50|4610.17|4609.57|4611.17|4610.57|4611.17|4610.57|4610.17|4609.57|114
1648709760000|2022-03-31 06:56:00|4611.04|4610.44|4610.67|4610.07|4611.17|4610.57|4610.67|4610.07|10
1648709770000|2022-03-31 06:56:10|4610.42|4609.82|4610.67|4610.07|4610.67|4610.07|4610.42|4609.82|29
1648709780000|2022-03-31 06:56:20|4610.54|4609.94|4610.42|4609.82|4610.67|4610.07|4610.42|4609.82|6
1648709790000|2022-03-31 06:56:30|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|4610.42|4609.82|11
1648709800000|2022-03-31 06:56:40|4610.92|4610.32|4610.92|4610.32|4610.92|4610.32|4610.92|4610.32|14
1648709810000|2022-03-31 06:56:50|||||||||2
1648709820000|2022-03-31 06:57:00|4610.79|4610.19|4610.92|4610.32|4610.92|4610.32|4610.79|4610.19|23
1648709830000|2022-03-31 06:57:10|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|4610.54|4609.94|8
1648709840000|2022-03-31 06:57:20|4610.79|4610.19|4610.92|4610.32|4611.17|4610.57|4610.79|4610.19|54
1648709850000|2022-03-31 06:57:30|4611.04|4610.44|4611.17|4610.57|4611.17|4610.57|4610.92|4610.32|16
1648709860000|2022-03-31 06:57:40|4611.04|4610.44|4610.92|4610.32|4611.17|4610.57|4610.92|4610.32|20
1648709870000|2022-03-31 06:57:50|4611.04|4610.44|4610.42|4609.82|4611.17|4610.57|4610.42|4609.82|20
1648709880000|2022-03-31 06:58:00|4610.67|4610.07|4610.67|4610.07|4610.92|4610.32|4610.67|4610.07|14
1648709890000|2022-03-31 06:58:10|4610.79|4610.19|4610.67|4610.07|4610.92|4610.32|4610.67|4610.07|15
1648709900000|2022-03-31 06:58:20|4610.42|4609.82|4610.42|4609.82|4610.67|4610.07|4610.29|4609.69|51
1648709910000|2022-03-31 06:58:30|4610.54|4609.94|4610.42|4609.82|4610.67|4610.07|4610.42|4609.82|23
1648709920000|2022-03-31 06:58:40|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|9
1648709930000|2022-03-31 06:58:50|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|4610.17|4609.57|54
1648709940000|2022-03-31 06:59:00|4610.54|4609.94|4610.54|4609.94|4610.67|4610.07|4610.54|4609.94|17
1648709950000|2022-03-31 06:59:10|4610.67|4610.07|4610.54|4609.94|4610.67|4610.07|4610.54|4609.94|7
1648709960000|2022-03-31 06:59:20|4610.42|4609.82|4610.42|4609.82|4610.67|4610.07|4610.17|4609.57|19
1648709970000|2022-03-31 06:59:30|4610.29|4609.69|4610.29|4609.69|4610.29|4609.69|4610.29|4609.69|5
1648709980000|2022-03-31 06:59:40|4610.17|4609.57|4610.17|4609.57|4610.29|4609.69|4610.17|4609.57|9
1648709990000|2022-03-31 06:59:50|4610.42|4609.82|4611.42|4610.82|4611.42|4610.82|4610.42|4609.82|45
1648710000000|2022-03-31 07:00:00|4611.67|4611.07|4611.79|4611.19|4612.29|4611.69|4611.42|4610.82|278
1648710010000|2022-03-31 07:00:10|4611.67|4611.07|4612.17|4611.57|4612.42|4611.82|4611.67|4611.07|136
1648710020000|2022-03-31 07:00:20|4612.04|4611.44|4612.42|4611.82|4612.67|4612.07|4611.92|4611.32|87
1648710030000|2022-03-31 07:00:30|4612.54|4611.94|4612.67|4612.07|4613.54|4612.94|4612.42|4611.82|206
1648710040000|2022-03-31 07:00:40|4612.54|4611.94|4612.17|4611.57|4612.92|4612.32|4612.17|4611.57|92
1648710050000|2022-03-31 07:00:50|4612.29|4611.69|4613.17|4612.57|4613.17|4612.57|4611.92|4611.32|99
1648710060000|2022-03-31 07:01:00|4613.04|4612.44|4614.67|4614.07|4614.92|4614.32|4613.04|4612.44|268
1648710070000|2022-03-31 07:01:10|4614.54|4613.94|4614.17|4613.57|4614.67|4614.07|4613.67|4613.07|165
1648710080000|2022-03-31 07:01:20|4614.04|4613.44|4614.54|4613.94|4614.67|4614.07|4613.67|4613.07|106
1648710090000|2022-03-31 07:01:30|4614.67|4614.07|4614.42|4613.82|4614.67|4614.07|4614.29|4613.69|37
1648710100000|2022-03-31 07:01:40|4614.17|4613.57|4614.17|4613.57|4614.42|4613.82|4614.17|4613.57|47
1648710110000|2022-03-31 07:01:50|4614.04|4613.44|4613.42|4612.82|4614.17|4613.57|4613.42|4612.82|124
1648710120000|2022-03-31 07:02:00|4613.67|4613.07|4613.42|4612.82|4614.17|4613.57|4613.42|4612.82|61
1648710130000|2022-03-31 07:02:10|4613.67|4613.07|4613.17|4612.57|4613.67|4613.07|4613.17|4612.57|45
1648710140000|2022-03-31 07:02:20|4612.92|4612.32|4612.92|4612.32|4613.17|4612.57|4612.67|4612.07|44
1648710150000|2022-03-31 07:02:30|4612.67|4612.07|4613.42|4612.82|4613.42|4612.82|4612.67|4612.07|46
1648710160000|2022-03-31 07:02:40|4613.17|4612.57|4613.17|4612.57|4613.29|4612.69|4613.04|4612.44|28
1648710170000|2022-03-31 07:02:50|4613.29|4612.69|4613.42|4612.82|4613.42|4612.82|4613.17|4612.57|19
1648710180000|2022-03-31 07:03:00|4613.17|4612.57|4613.67|4613.07|4613.67|4613.07|4613.17|4612.57|42
1648710190000|2022-03-31 07:03:10|4613.79|4613.19|4613.42|4612.82|4613.92|4613.32|4613.42|4612.82|32
1648710200000|2022-03-31 07:03:20|4613.17|4612.57|4613.42|4612.82|4613.79|4613.19|4613.17|4612.57|67
1648710210000|2022-03-31 07:03:30|4613.54|4612.94|4613.29|4612.69|4613.54|4612.94|4613.17|4612.57|11
1648710220000|2022-03-31 07:03:40|4613.42|4612.82|4613.42|4612.82|4613.67|4613.07|4613.42|4612.82|19
1648710230000|2022-03-31 07:03:50|4613.67|4613.07|4613.79|4613.19|4613.92|4613.32|4613.67|4613.07|69
1648710240000|2022-03-31 07:04:00|4613.67|4613.07|4614.17|4613.57|4614.17|4613.57|4613.67|4613.07|64
1648710250000|2022-03-31 07:04:10|4614.42|4613.82|4613.92|4613.32|4614.42|4613.82|4613.79|4613.19|58
1648710260000|2022-03-31 07:04:20|4614.04|4613.44|4614.04|4613.44|4614.17|4613.57|4614.04|4613.44|15
1648710270000|2022-03-31 07:04:30|4614.17|4613.57|4613.29|4612.69|4614.17|4613.57|4613.29|4612.69|31
1648710280000|2022-03-31 07:04:40|4613.42|4612.82|4613.42|4612.82|4613.42|4612.82|4613.17|4612.57|47
1648710290000|2022-03-31 07:04:50|4613.17|4612.57|4613.17|4612.57|4613.42|4612.82|4613.17|4612.57|23
1648710300000|2022-03-31 07:05:00|4612.92|4612.32|4612.92|4612.32|4613.42|4612.82|4612.92|4612.32|81
1648710310000|2022-03-31 07:05:10|4613.17|4612.57|4613.17|4612.57|4613.42|4612.82|4612.92|4612.32|35
1648710320000|2022-03-31 07:05:20|4613.04|4612.44|4612.67|4612.07|4613.17|4612.57|4612.67|4612.07|32
1648710330000|2022-03-31 07:05:30|4612.54|4611.94|4612.42|4611.82|4612.54|4611.94|4612.17|4611.57|65
1648710340000|2022-03-31 07:05:40|4612.29|4611.69|4612.42|4611.82|4612.67|4612.07|4612.17|4611.57|35
1648710350000|2022-03-31 07:05:50|4612.54|4611.94|4612.67|4612.07|4612.67|4612.07|4612.42|4611.82|24
1648710360000|2022-03-31 07:06:00|4612.92|4612.32|4613.29|4612.69|4613.29|4612.69|4612.79|4612.19|46
1648710370000|2022-03-31 07:06:10|4613.42|4612.82|4612.79|4612.19|4613.42|4612.82|4612.54|4611.94|36
1648710380000|2022-03-31 07:06:20|4612.92|4612.32|4612.67|4612.07|4612.92|4612.32|4612.67|4612.07|12
1648710390000|2022-03-31 07:06:30|4612.79|4612.19|4612.17|4611.57|4612.92|4612.32|4612.17|4611.57|62
1648710400000|2022-03-31 07:06:40|4612.29|4611.69|4612.17|4611.57|4612.42|4611.82|4611.67|4611.07|77
1648710410000|2022-03-31 07:06:50|4612.04|4611.44|4611.92|4611.32|4612.17|4611.57|4611.79|4611.19|17
1648710420000|2022-03-31 07:07:00|4611.67|4611.07|4611.92|4611.32|4611.92|4611.32|4611.42|4610.82|50
1648710430000|2022-03-31 07:07:10|4611.79|4611.19|4611.67|4611.07|4611.92|4611.32|4611.42|4610.82|25
1648710440000|2022-03-31 07:07:20|4611.54|4610.94|4611.42|4610.82|4611.67|4611.07|4611.42|4610.82|33
1648710450000|2022-03-31 07:07:30|4611.17|4610.57|4611.17|4610.57|4611.67|4611.07|4611.17|4610.57|36
1648710460000|2022-03-31 07:07:40|4611.29|4610.69|4611.42|4610.82|4611.42|4610.82|4611.29|4610.69|6
1648710470000|2022-03-31 07:07:50|4611.67|4611.07|4610.92|4610.32|4611.67|4611.07|4610.92|4610.32|74
1648710480000|2022-03-31 07:08:00|4611.17|4610.57|4610.67|4610.07|4611.42|4610.82|4610.67|4610.07|45
1648710490000|2022-03-31 07:08:10|4610.92|4610.32|4610.79|4610.19|4611.17|4610.57|4610.79|4610.19|27
1648710500000|2022-03-31 07:08:20|4610.92|4610.32|4610.92|4610.32|4611.17|4610.57|4610.92|4610.32|13
1648710510000|2022-03-31 07:08:30|4611.04|4610.44|4610.67|4610.07|4611.04|4610.44|4610.67|4610.07|73
1648710520000|2022-03-31 07:08:40|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|4610.17|4609.57|43
1648710530000|2022-03-31 07:08:50|4610.67|4610.07|4610.42|4609.82|4610.67|4610.07|4610.42|4609.82|4
1648710540000|2022-03-31 07:09:00|4610.67|4610.07|4610.67|4610.07|4610.92|4610.32|4610.67|4610.07|38
1648710550000|2022-03-31 07:09:10|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|4610.29|4609.69|15
1648710560000|2022-03-31 07:09:20|4610.67|4610.07|4610.67|4610.07|4610.92|4610.32|4610.42|4609.82|31
1648710570000|2022-03-31 07:09:30|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|4610.17|4609.57|14
1648710580000|2022-03-31 07:09:40|4610.54|4609.94|4610.42|4609.82|4610.54|4609.94|4610.29|4609.69|30
1648710590000|2022-03-31 07:09:50|4610.54|4609.94|4610.42|4609.82|4610.54|4609.94|4610.42|4609.82|11
1648710600000|2022-03-31 07:10:00|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|4610.42|4609.82|35
1648710610000|2022-03-31 07:10:10|4610.42|4609.82|4610.54|4609.94|4610.54|4609.94|4610.42|4609.82|19
1648710620000|2022-03-31 07:10:20|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|52
1648710630000|2022-03-31 07:10:30|||||||||31
1648710640000|2022-03-31 07:10:40|4610.79|4610.19|4610.92|4610.32|4610.92|4610.32|4610.67|4610.07|63
1648710650000|2022-03-31 07:10:50|4610.79|4610.19|4611.17|4610.57|4611.17|4610.57|4610.79|4610.19|35
1648710660000|2022-03-31 07:11:00|4611.67|4611.07|4612.17|4611.57|4612.17|4611.57|4611.67|4611.07|73
1648710670000|2022-03-31 07:11:10|4612.42|4611.82|4612.67|4612.07|4612.92|4612.32|4612.17|4611.57|22
1648710680000|2022-03-31 07:11:20|4612.79|4612.19|4612.67|4612.07|4612.92|4612.32|4612.67|4612.07|14
1648710690000|2022-03-31 07:11:30|4612.42|4611.82|4612.67|4612.07|4612.67|4612.07|4612.42|4611.82|23
1648710700000|2022-03-31 07:11:40|4612.79|4612.19|4612.92|4612.32|4612.92|4612.32|4612.67|4612.07|37
1648710710000|2022-03-31 07:11:50|4613.17|4612.57|4612.92|4612.32|4613.42|4612.82|4612.92|4612.32|47
1648710720000|2022-03-31 07:12:00|4613.04|4612.44|4612.92|4612.32|4613.42|4612.82|4612.92|4612.32|31
1648710730000|2022-03-31 07:12:10|4612.79|4612.19|4612.67|4612.07|4612.79|4612.19|4612.67|4612.07|5
1648710740000|2022-03-31 07:12:20|4612.92|4612.32|4612.92|4612.32|4612.92|4612.32|4612.92|4612.32|14
1648710750000|2022-03-31 07:12:30|4613.17|4612.57|4612.92|4612.32|4613.54|4612.94|4612.92|4612.32|23
1648710760000|2022-03-31 07:12:40|4613.04|4612.44|4613.54|4612.94|4613.54|4612.94|4613.04|4612.44|35
1648710770000|2022-03-31 07:12:50|4613.67|4613.07|4613.67|4613.07|4613.67|4613.07|4613.67|4613.07|9
1648710780000|2022-03-31 07:13:00|4613.54|4612.94|4613.42|4612.82|4613.67|4613.07|4613.17|4612.57|39
1648710790000|2022-03-31 07:13:10|4613.67|4613.07|4613.17|4612.57|4613.67|4613.07|4613.17|4612.57|16
1648710800000|2022-03-31 07:13:20|4612.92|4612.32|4612.92|4612.32|4612.92|4612.32|4612.92|4612.32|9
1648710810000|2022-03-31 07:13:30|4613.17|4612.57|4613.29|4612.69|4613.29|4612.69|4613.17|4612.57|24
1648710820000|2022-03-31 07:13:40|4613.42|4612.82|4613.29|4612.69|4613.42|4612.82|4613.17|4612.57|10
1648710830000|2022-03-31 07:13:50|4613.17|4612.57|4613.67|4613.07|4613.67|4613.07|4613.17|4612.57|11
1648710840000|2022-03-31 07:14:00|4614.17|4613.57|4614.67|4614.07|4614.92|4614.32|4614.17|4613.57|124
1648710850000|2022-03-31 07:14:10|4614.92|4614.32|4615.67|4615.07|4615.67|4615.07|4614.92|4614.32|59
1648710860000|2022-03-31 07:14:20|4616.17|4615.57|4616.17|4615.57|4616.67|4616.07|4615.92|4615.32|405
1648710870000|2022-03-31 07:14:30|4615.92|4615.32|4615.67|4615.07|4616.17|4615.57|4615.42|4614.82|70
1648710880000|2022-03-31 07:14:40|4615.42|4614.82|4614.67|4614.07|4615.42|4614.82|4614.54|4613.94|114
1648710890000|2022-03-31 07:14:50|4614.42|4613.82|4614.17|4613.57|4614.67|4614.07|4614.17|4613.57|63
1648710900000|2022-03-31 07:15:00|4614.42|4613.82|4614.92|4614.32|4614.92|4614.32|4614.17|4613.57|36
1648710910000|2022-03-31 07:15:10|4615.67|4615.07|4616.04|4615.44|4616.17|4615.57|4615.67|4615.07|114
1648710920000|2022-03-31 07:15:20|4616.17|4615.57|4615.42|4614.82|4616.42|4615.82|4615.29|4614.69|57
1648710930000|2022-03-31 07:15:30|4615.29|4614.69|4615.17|4614.57|4615.29|4614.69|4614.92|4614.32|34
1648710940000|2022-03-31 07:15:40|4615.29|4614.69|4614.92|4614.32|4615.67|4615.07|4614.92|4614.32|81
1648710950000|2022-03-31 07:15:50|4615.04|4614.44|4614.92|4614.32|4615.04|4614.44|4614.67|4614.07|40
1648710960000|2022-03-31 07:16:00|4614.67|4614.07|4614.67|4614.07|4614.67|4614.07|4614.17|4613.57|53
1648710970000|2022-03-31 07:16:10|4614.79|4614.19|4614.67|4614.07|4614.92|4614.32|4614.67|4614.07|16
1648710980000|2022-03-31 07:16:20|4614.79|4614.19|4614.92|4614.32|4614.92|4614.32|4614.67|4614.07|8
1648710990000|2022-03-31 07:16:30|4615.17|4614.57|4614.92|4614.32|4615.17|4614.57|4614.79|4614.19|57
1648711000000|2022-03-31 07:16:40|4615.17|4614.57|4615.42|4614.82|4615.42|4614.82|4615.17|4614.57|136
1648711010000|2022-03-31 07:16:50|4615.67|4615.07|4615.54|4614.94|4615.67|4615.07|4615.42|4614.82|29
1648711020000|2022-03-31 07:17:00|4615.92|4615.32|4616.17|4615.57|4616.42|4615.82|4615.92|4615.32|89
1648711030000|2022-03-31 07:17:10|4616.29|4615.69|4616.42|4615.82|4616.42|4615.82|4616.17|4615.57|32
1648711040000|2022-03-31 07:17:20|4616.67|4616.07|4616.54|4615.94|4616.67|4616.07|4616.42|4615.82|74
1648711050000|2022-03-31 07:17:30|4616.42|4615.82|4616.42|4615.82|4616.67|4616.07|4616.29|4615.69|37
1648711060000|2022-03-31 07:17:40|4616.54|4615.94|4616.42|4615.82|4616.67|4616.07|4616.42|4615.82|11
1648711070000|2022-03-31 07:17:50|4616.17|4615.57|4616.42|4615.82|4616.42|4615.82|4616.17|4615.57|19
1648711080000|2022-03-31 07:18:00|4616.67|4616.07|4617.42|4616.82|4617.92|4617.32|4616.67|4616.07|207
1648711090000|2022-03-31 07:18:10|4617.54|4616.94|4617.92|4617.32|4617.92|4617.32|4617.42|4616.82|52
1648711100000|2022-03-31 07:18:20|4617.79|4617.19|4617.17|4616.57|4617.79|4617.19|4617.17|4616.57|53
1648711110000|2022-03-31 07:18:30|4617.42|4616.82|4617.92|4617.32|4617.92|4617.32|4617.42|4616.82|36
1648711120000|2022-03-31 07:18:40|4618.17|4617.57|4618.04|4617.44|4618.17|4617.57|4617.92|4617.32|124
1648711130000|2022-03-31 07:18:50|4618.17|4617.57|4618.17|4617.57|4618.42|4617.82|4618.17|4617.57|38
1648711140000|2022-03-31 07:19:00|4618.42|4617.82|4618.17|4617.57|4618.42|4617.82|4617.92|4617.32|56
1648711150000|2022-03-31 07:19:10|4618.04|4617.44|4618.17|4617.57|4618.17|4617.57|4617.67|4617.07|54
1648711160000|2022-03-31 07:19:20|||||||||25
1648711170000|2022-03-31 07:19:30|4618.42|4617.82|4617.67|4617.07|4618.42|4617.82|4617.67|4617.07|122
1648711180000|2022-03-31 07:19:40|4617.42|4616.82|4617.04|4616.44|4617.67|4617.07|4617.04|4616.44|40
1648711190000|2022-03-31 07:19:50|4616.92|4616.32|4616.67|4616.07|4617.17|4616.57|4616.67|4616.07|69
1648711200000|2022-03-31 07:20:00|4616.92|4616.32|4616.42|4615.82|4617.17|4616.57|4616.17|4615.57|69
1648711210000|2022-03-31 07:20:10|4616.17|4615.57|4616.67|4616.07|4616.67|4616.07|4616.17|4615.57|107
1648711220000|2022-03-31 07:20:20|4616.92|4616.32|4616.67|4616.07|4616.92|4616.32|4616.67|4616.07|45
1648711230000|2022-03-31 07:20:30|4616.54|4615.94|4616.92|4616.32|4616.92|4616.32|4616.54|4615.94|33
1648711240000|2022-03-31 07:20:40|||||||||6
1648711250000|2022-03-31 07:20:50|4617.04|4616.44|4617.67|4617.07|4617.92|4617.32|4616.92|4616.32|91
1648711260000|2022-03-31 07:21:00|4617.42|4616.82|4617.04|4616.44|4617.42|4616.82|4616.92|4616.32|21
1648711270000|2022-03-31 07:21:10|4616.67|4616.07|4617.17|4616.57|4617.42|4616.82|4616.67|4616.07|43
1648711280000|2022-03-31 07:21:20|4616.92|4616.32|4616.92|4616.32|4617.04|4616.44|4616.67|4616.07|15
1648711290000|2022-03-31 07:21:30|4616.67|4616.07|4616.79|4616.19|4616.92|4616.32|4616.67|4616.07|39
1648711300000|2022-03-31 07:21:40|4616.67|4616.07|4616.92|4616.32|4616.92|4616.32|4616.67|4616.07|15
1648711310000|2022-03-31 07:21:50|4617.42|4616.82|4616.67|4616.07|4617.42|4616.82|4616.54|4615.94|88
1648711320000|2022-03-31 07:22:00|4616.54|4615.94|4615.92|4615.32|4616.54|4615.94|4615.92|4615.32|24
1648711330000|2022-03-31 07:22:10|4616.17|4615.57|4616.42|4615.82|4616.42|4615.82|4615.92|4615.32|27
1648711340000|2022-03-31 07:22:20|4615.92|4615.32|4616.42|4615.82|4616.42|4615.82|4615.92|4615.32|39
1648711350000|2022-03-31 07:22:30|4616.54|4615.94|4616.42|4615.82|4616.67|4616.07|4616.29|4615.69|19
1648711360000|2022-03-31 07:22:40|4616.29|4615.69|4616.29|4615.69|4616.42|4615.82|4616.17|4615.57|9
1648711370000|2022-03-31 07:22:50|4616.17|4615.57|4616.42|4615.82|4616.67|4616.07|4616.17|4615.57|23
1648711380000|2022-03-31 07:23:00|4616.54|4615.94|4616.42|4615.82|4616.67|4616.07|4616.42|4615.82|4
1648711390000|2022-03-31 07:23:10|4616.29|4615.69|4616.17|4615.57|4616.29|4615.69|4616.17|4615.57|6
1648711400000|2022-03-31 07:23:20|4615.92|4615.32|4615.79|4615.19|4616.17|4615.57|4615.79|4615.19|24
1648711410000|2022-03-31 07:23:30|4615.67|4615.07|4615.92|4615.32|4615.92|4615.32|4615.67|4615.07|11
1648711420000|2022-03-31 07:23:40|4616.17|4615.57|4615.92|4615.32|4616.17|4615.57|4615.92|4615.32|26
1648711430000|2022-03-31 07:23:50|4616.17|4615.57|4616.42|4615.82|4616.42|4615.82|4615.92|4615.32|18
1648711440000|2022-03-31 07:24:00|4616.29|4615.69|4616.17|4615.57|4616.42|4615.82|4616.17|4615.57|8
1648711450000|2022-03-31 07:24:10|4616.04|4615.44|4616.04|4615.44|4616.17|4615.57|4615.79|4615.19|44
1648711460000|2022-03-31 07:24:20|4615.92|4615.32|4616.29|4615.69|4616.42|4615.82|4615.92|4615.32|27
1648711470000|2022-03-31 07:24:30|4616.17|4615.57|4616.67|4616.07|4616.67|4616.07|4616.17|4615.57|29
1648711480000|2022-03-31 07:24:40|4616.79|4616.19|4617.04|4616.44|4617.04|4616.44|4616.67|4616.07|20
1648711490000|2022-03-31 07:24:50|4616.92|4616.32|4616.67|4616.07|4617.04|4616.44|4616.54|4615.94|15
1648711500000|2022-03-31 07:25:00|4616.54|4615.94|4616.29|4615.69|4616.67|4616.07|4616.17|4615.57|28
1648711510000|2022-03-31 07:25:10|4616.42|4615.82|4616.42|4615.82|4616.42|4615.82|4616.04|4615.44|17
1648711520000|2022-03-31 07:25:20|4616.67|4616.07|4617.17|4616.57|4617.17|4616.57|4616.42|4615.82|28
1648711530000|2022-03-31 07:25:30|4616.92|4616.32|4616.67|4616.07|4616.92|4616.32|4616.67|4616.07|28
1648711540000|2022-03-31 07:25:40|4616.92|4616.32|4617.17|4616.57|4617.17|4616.57|4616.92|4616.32|25
1648711550000|2022-03-31 07:25:50|4616.92|4616.32|4617.42|4616.82|4617.67|4617.07|4616.92|4616.32|84
1648711560000|2022-03-31 07:26:00|4617.29|4616.69|4617.42|4616.82|4617.42|4616.82|4617.17|4616.57|46
1648711570000|2022-03-31 07:26:10|4617.29|4616.69|4617.42|4616.82|4617.42|4616.82|4617.29|4616.69|20
1648711580000|2022-03-31 07:26:20|4617.67|4617.07|4617.67|4617.07|4617.67|4617.07|4617.67|4617.07|21
1648711590000|2022-03-31 07:26:30|4617.79|4617.19|4617.42|4616.82|4617.92|4617.32|4617.42|4616.82|45
1648711600000|2022-03-31 07:26:40|4617.17|4616.57|4617.42|4616.82|4617.42|4616.82|4617.17|4616.57|44
1648711610000|2022-03-31 07:26:50|4617.54|4616.94|4617.42|4616.82|4617.67|4617.07|4617.42|4616.82|32
1648711620000|2022-03-31 07:27:00|4617.67|4617.07|4617.67|4617.07|4617.67|4617.07|4617.67|4617.07|21
1648711630000|2022-03-31 07:27:10|4617.42|4616.82|4617.42|4616.82|4617.42|4616.82|4617.42|4616.82|58
1648711640000|2022-03-31 07:27:20|4617.67|4617.07|4617.67|4617.07|4617.67|4617.07|4617.42|4616.82|19
1648711650000|2022-03-31 07:27:30|4617.92|4617.32|4617.29|4616.69|4617.92|4617.32|4617.29|4616.69|40
1648711660000|2022-03-31 07:27:40|4617.42|4616.82|4617.29|4616.69|4617.42|4616.82|4617.17|4616.57|20
1648711670000|2022-03-31 07:27:50|4617.17|4616.57|4617.29|4616.69|4617.42|4616.82|4617.17|4616.57|22
1648711680000|2022-03-31 07:28:00|4617.42|4616.82|4617.42|4616.82|4617.42|4616.82|4617.17|4616.57|11
1648711690000|2022-03-31 07:28:10|4617.54|4616.94|4617.42|4616.82|4617.54|4616.94|4617.42|4616.82|24
1648711700000|2022-03-31 07:28:20|4617.17|4616.57|4617.17|4616.57|4617.17|4616.57|4617.17|4616.57|18
1648711710000|2022-03-31 07:28:30|4617.04|4616.44|4616.92|4616.32|4617.29|4616.69|4616.92|4616.32|78
1648711720000|2022-03-31 07:28:40|4617.04|4616.44|4617.29|4616.69|4617.42|4616.82|4616.92|4616.32|50
1648711730000|2022-03-31 07:28:50|4617.42|4616.82|4617.04|4616.44|4617.42|4616.82|4616.79|4616.19|33
1648711740000|2022-03-31 07:29:00|4616.92|4616.32|4616.17|4615.57|4617.04|4616.44|4616.17|4615.57|82
1648711750000|2022-03-31 07:29:10|4616.42|4615.82|4615.92|4615.32|4616.42|4615.82|4615.92|4615.32|38
1648711760000|2022-03-31 07:29:20|4616.04|4615.44|4615.17|4614.57|4616.17|4615.57|4615.17|4614.57|151
1648711770000|2022-03-31 07:29:30|4615.42|4614.82|4615.29|4614.69|4615.42|4614.82|4615.17|4614.57|157
1648711780000|2022-03-31 07:29:40|4615.42|4614.82|4614.92|4614.32|4615.42|4614.82|4614.92|4614.32|23
1648711790000|2022-03-31 07:29:50|4615.17|4614.57|4615.17|4614.57|4615.17|4614.57|4614.92|4614.32|27
1648711800000|2022-03-31 07:30:00|4614.92|4614.32|4614.67|4614.07|4615.17|4614.57|4614.67|4614.07|75
1648711810000|2022-03-31 07:30:10|4614.79|4614.19|4614.54|4613.94|4614.92|4614.32|4614.42|4613.82|33
1648711820000|2022-03-31 07:30:20|4614.42|4613.82|4613.92|4613.32|4614.42|4613.82|4613.92|4613.32|84
1648711830000|2022-03-31 07:30:30|4613.67|4613.07|4614.42|4613.82|4614.42|4613.82|4613.67|4613.07|64
1648711840000|2022-03-31 07:30:40|4614.67|4614.07|4614.42|4613.82|4614.92|4614.32|4614.42|4613.82|40
1648711850000|2022-03-31 07:30:50|4614.54|4613.94|4614.67|4614.07|4614.67|4614.07|4614.42|4613.82|8
1648711860000|2022-03-31 07:31:00|4614.54|4613.94|4614.67|4614.07|4614.92|4614.32|4614.29|4613.69|36
1648711870000|2022-03-31 07:31:10|4614.79|4614.19|4615.17|4614.57|4615.17|4614.57|4614.67|4614.07|34
1648711880000|2022-03-31 07:31:20|4615.42|4614.82|4615.42|4614.82|4615.67|4615.07|4615.42|4614.82|44
1648711890000|2022-03-31 07:31:30|4615.17|4614.57|4615.29|4614.69|4615.92|4615.32|4615.17|4614.57|174
1648711900000|2022-03-31 07:31:40|4615.17|4614.57|4615.67|4615.07|4615.67|4615.07|4615.17|4614.57|21
1648711910000|2022-03-31 07:31:50|4615.54|4614.94|4615.67|4615.07|4615.67|4615.07|4615.54|4614.94|8
1648711920000|2022-03-31 07:32:00|4615.92|4615.32|4615.79|4615.19|4615.92|4615.32|4615.67|4615.07|22
1648711930000|2022-03-31 07:32:10|4616.42|4615.82|4617.92|4617.32|4617.92|4617.32|4616.42|4615.82|144
1648711940000|2022-03-31 07:32:20|4618.04|4617.44|4617.92|4617.32|4618.17|4617.57|4617.92|4617.32|79
1648711950000|2022-03-31 07:32:30|4617.79|4617.19|4617.79|4617.19|4618.17|4617.57|4617.67|4617.07|78
1648711960000|2022-03-31 07:32:40|4617.92|4617.32|4617.79|4617.19|4618.04|4617.44|4617.67|4617.07|26
1648711970000|2022-03-31 07:32:50|4617.92|4617.32|4617.42|4616.82|4617.92|4617.32|4617.42|4616.82|22
1648711980000|2022-03-31 07:33:00|4617.29|4616.69|4617.17|4616.57|4617.29|4616.69|4617.17|4616.57|33
1648711990000|2022-03-31 07:33:10|4617.04|4616.44|4617.29|4616.69|4617.67|4617.07|4616.92|4616.32|19
1648712000000|2022-03-31 07:33:20|4617.17|4616.57|4617.17|4616.57|4617.17|4616.57|4617.17|4616.57|11
1648712010000|2022-03-31 07:33:30|4616.92|4616.32|4616.17|4615.57|4616.92|4616.32|4616.04|4615.44|39
1648712020000|2022-03-31 07:33:40|4616.29|4615.69|4616.42|4615.82|4616.67|4616.07|4616.17|4615.57|16
1648712030000|2022-03-31 07:33:50|4616.54|4615.94|4616.67|4616.07|4616.67|4616.07|4616.17|4615.57|12
1648712040000|2022-03-31 07:34:00|4616.92|4616.32|4616.67|4616.07|4617.17|4616.57|4616.67|4616.07|15
1648712050000|2022-03-31 07:34:10|4616.92|4616.32|4616.54|4615.94|4616.92|4616.32|4616.42|4615.82|21
1648712060000|2022-03-31 07:34:20|4616.67|4616.07|4616.42|4615.82|4616.67|4616.07|4616.29|4615.69|8
1648712070000|2022-03-31 07:34:30|4616.29|4615.69|4616.17|4615.57|4616.54|4615.94|4616.17|4615.57|13
1648712080000|2022-03-31 07:34:40|4616.29|4615.69|4616.42|4615.82|4616.42|4615.82|4616.17|4615.57|61
1648712090000|2022-03-31 07:34:50|||||||||31
1648712100000|2022-03-31 07:35:00|4616.17|4615.57|4616.67|4616.07|4616.67|4616.07|4616.17|4615.57|24
1648712110000|2022-03-31 07:35:10|4616.42|4615.82|4616.67|4616.07|4616.79|4616.19|4616.42|4615.82|25
1648712120000|2022-03-31 07:35:20|4616.79|4616.19|4617.17|4616.57|4617.17|4616.57|4616.67|4616.07|21
1648712130000|2022-03-31 07:35:30|4617.42|4616.82|4617.92|4617.32|4617.92|4617.32|4617.42|4616.82|35
1648712140000|2022-03-31 07:35:40|4618.17|4617.57|4617.92|4617.32|4618.17|4617.57|4617.92|4617.32|36
1648712150000|2022-03-31 07:35:50|4618.17|4617.57|4617.92|4617.32|4618.17|4617.57|4617.92|4617.32|25
1648712160000|2022-03-31 07:36:00|4618.04|4617.44|4617.42|4616.82|4618.04|4617.44|4617.42|4616.82|35
1648712170000|2022-03-31 07:36:10|4617.29|4616.69|4616.92|4616.32|4617.29|4616.69|4616.92|4616.32|22
1648712180000|2022-03-31 07:36:20|4617.04|4616.44|4617.42|4616.82|4617.42|4616.82|4616.92|4616.32|8
1648712190000|2022-03-31 07:36:30|4617.29|4616.69|4617.29|4616.69|4617.42|4616.82|4617.17|4616.57|45
1648712200000|2022-03-31 07:36:40|4617.17|4616.57|4617.17|4616.57|4617.17|4616.57|4617.17|4616.57|4
1648712210000|2022-03-31 07:36:50|4617.42|4616.82|4617.42|4616.82|4617.42|4616.82|4617.42|4616.82|5
1648712220000|2022-03-31 07:37:00|4617.17|4616.57|4616.92|4616.32|4617.67|4617.07|4616.92|4616.32|28
1648712230000|2022-03-31 07:37:10|4616.79|4616.19|4616.67|4616.07|4617.17|4616.57|4616.67|4616.07|29
1648712240000|2022-03-31 07:37:20|4616.79|4616.19|4616.92|4616.32|4616.92|4616.32|4616.79|4616.19|8
1648712250000|2022-03-31 07:37:30|4617.29|4616.69|4617.54|4616.94|4617.54|4616.94|4617.29|4616.69|16
1648712260000|2022-03-31 07:37:40|4617.42|4616.82|4617.29|4616.69|4617.67|4617.07|4617.17|4616.57|12
1648712270000|2022-03-31 07:37:50|4617.42|4616.82|4617.29|4616.69|4617.42|4616.82|4617.17|4616.57|0
1648712280000|2022-03-31 07:38:00|4617.42|4616.82|4617.29|4616.69|4617.42|4616.82|4617.17|4616.57|14
1648712290000|2022-03-31 07:38:10|4617.17|4616.57|4617.17|4616.57|4617.42|4616.82|4617.17|4616.57|57
1648712300000|2022-03-31 07:38:20|4617.54|4616.94|4617.67|4617.07|4617.67|4617.07|4617.54|4616.94|33
1648712310000|2022-03-31 07:38:30|4618.04|4617.44|4617.67|4617.07|4618.04|4617.44|4617.54|4616.94|54
1648712320000|2022-03-31 07:38:40|4617.79|4617.19|4617.92|4617.32|4617.92|4617.32|4617.67|4617.07|10
1648712330000|2022-03-31 07:38:50|4618.04|4617.44|4617.67|4617.07|4618.04|4617.44|4617.67|4617.07|45
1648712340000|2022-03-31 07:39:00|4617.17|4616.57|4617.54|4616.94|4617.54|4616.94|4617.17|4616.57|28
1648712350000|2022-03-31 07:39:10|4617.67|4617.07|4617.42|4616.82|4617.79|4617.19|4617.42|4616.82|12
1648712360000|2022-03-31 07:39:20|4617.29|4616.69|4617.29|4616.69|4617.42|4616.82|4617.17|4616.57|13
1648712370000|2022-03-31 07:39:30|4617.42|4616.82|4617.42|4616.82|4617.42|4616.82|4617.29|4616.69|18
1648712380000|2022-03-31 07:39:40|4617.29|4616.69|4617.17|4616.57|4617.42|4616.82|4617.17|4616.57|20
1648712390000|2022-03-31 07:39:50|4617.29|4616.69|4617.54|4616.94|4617.54|4616.94|4617.17|4616.57|72
1648712400000|2022-03-31 07:40:00|4617.67|4617.07|4617.54|4616.94|4617.67|4617.07|4617.42|4616.82|52
1648712410000|2022-03-31 07:40:10|4617.42|4616.82|4617.42|4616.82|4617.42|4616.82|4617.17|4616.57|53
1648712420000|2022-03-31 07:40:20|4617.29|4616.69|4617.29|4616.69|4617.42|4616.82|4617.29|4616.69|16
1648712430000|2022-03-31 07:40:30|4617.17|4616.57|4616.29|4615.69|4617.29|4616.69|4616.17|4615.57|71
1648712440000|2022-03-31 07:40:40|4616.17|4615.57|4616.29|4615.69|4616.42|4615.82|4616.17|4615.57|15
1648712450000|2022-03-31 07:40:50|4616.42|4615.82|4616.17|4615.57|4616.54|4615.94|4616.17|4615.57|50
1648712460000|2022-03-31 07:41:00|4615.92|4615.32|4616.17|4615.57|4616.17|4615.57|4615.79|4615.19|24
1648712470000|2022-03-31 07:41:10|4616.04|4615.44|4615.67|4615.07|4616.04|4615.44|4615.67|4615.07|12
1648712480000|2022-03-31 07:41:20|4615.92|4615.32|4616.17|4615.57|4616.17|4615.57|4615.67|4615.07|18
1648712490000|2022-03-31 07:41:30|4615.92|4615.32|4615.67|4615.07|4615.92|4615.32|4615.67|4615.07|14
1648712500000|2022-03-31 07:41:40|4615.42|4614.82|4615.42|4614.82|4615.67|4615.07|4615.42|4614.82|12
1648712510000|2022-03-31 07:41:50|4615.54|4614.94|4615.67|4615.07|4615.67|4615.07|4615.42|4614.82|22
1648712520000|2022-03-31 07:42:00|4615.54|4614.94|4615.67|4615.07|4615.67|4615.07|4615.42|4614.82|9
1648712530000|2022-03-31 07:42:10|4615.92|4615.32|4615.79|4615.19|4615.92|4615.32|4615.67|4615.07|12
1648712540000|2022-03-31 07:42:20|4615.92|4615.32|4615.79|4615.19|4615.92|4615.32|4615.67|4615.07|19
1648712550000|2022-03-31 07:42:30|4615.67|4615.07|4615.67|4615.07|4615.92|4615.32|4615.67|4615.07|22
1648712560000|2022-03-31 07:42:40|4615.42|4614.82|4615.42|4614.82|4615.67|4615.07|4615.42|4614.82|14
1648712570000|2022-03-31 07:42:50|4615.54|4614.94|4615.42|4614.82|4615.54|4614.94|4615.42|4614.82|18
1648712580000|2022-03-31 07:43:00|4615.17|4614.57|4615.42|4614.82|4615.42|4614.82|4615.17|4614.57|34
1648712590000|2022-03-31 07:43:10|4615.79|4615.19|4615.67|4615.07|4615.79|4615.19|4615.67|4615.07|15
1648712600000|2022-03-31 07:43:20|4615.92|4615.32|4615.54|4614.94|4615.92|4615.32|4615.54|4614.94|17
1648712610000|2022-03-31 07:43:30|4615.67|4615.07|4615.42|4614.82|4615.67|4615.07|4615.42|4614.82|4
1648712620000|2022-03-31 07:43:40|4615.29|4614.69|4615.04|4614.44|4615.42|4614.82|4614.92|4614.32|35
1648712630000|2022-03-31 07:43:50|4614.92|4614.32|4614.67|4614.07|4614.92|4614.32|4614.67|4614.07|38
1648712640000|2022-03-31 07:44:00|4614.79|4614.19|4614.42|4613.82|4615.17|4614.57|4614.42|4613.82|68
1648712650000|2022-03-31 07:44:10|4614.67|4614.07|4614.92|4614.32|4614.92|4614.32|4614.67|4614.07|24
1648712660000|2022-03-31 07:44:20|4614.79|4614.19|4614.92|4614.32|4614.92|4614.32|4614.67|4614.07|40
1648712670000|2022-03-31 07:44:30|4615.04|4614.44|4615.17|4614.57|4615.17|4614.57|4614.92|4614.32|14
1648712680000|2022-03-31 07:44:40|4615.42|4614.82|4615.17|4614.57|4615.42|4614.82|4615.17|4614.57|21
1648712690000|2022-03-31 07:44:50|4615.42|4614.82|4614.92|4614.32|4615.42|4614.82|4614.92|4614.32|8
1648712700000|2022-03-31 07:45:00|4614.79|4614.19|4614.92|4614.32|4615.17|4614.57|4614.79|4614.19|21
1648712710000|2022-03-31 07:45:10|4614.79|4614.19|4614.67|4614.07|4614.92|4614.32|4614.67|4614.07|7
1648712720000|2022-03-31 07:45:20|4614.54|4613.94|4614.42|4613.82|4614.54|4613.94|4614.42|4613.82|13
1648712730000|2022-03-31 07:45:30|4614.67|4614.07|4614.79|4614.19|4614.79|4614.19|4614.54|4613.94|14
1648712740000|2022-03-31 07:45:40|4614.67|4614.07|4614.17|4613.57|4614.67|4614.07|4614.17|4613.57|9
1648712750000|2022-03-31 07:45:50|4614.42|4613.82|4614.54|4613.94|4614.54|4613.94|4614.17|4613.57|22
1648712760000|2022-03-31 07:46:00|4614.67|4614.07|4614.42|4613.82|4614.67|4614.07|4614.42|4613.82|13
1648712770000|2022-03-31 07:46:10|||||||||3
1648712780000|2022-03-31 07:46:20|4614.29|4613.69|4614.42|4613.82|4614.42|4613.82|4614.29|4613.69|10
1648712790000|2022-03-31 07:46:30|4614.17|4613.57|4613.92|4613.32|4614.17|4613.57|4613.92|4613.32|20
1648712800000|2022-03-31 07:46:40|4614.17|4613.57|4613.42|4612.82|4614.17|4613.57|4613.42|4612.82|28
1648712810000|2022-03-31 07:46:50|4613.67|4613.07|4613.79|4613.19|4613.92|4613.32|4613.54|4612.94|44
1648712820000|2022-03-31 07:47:00|4613.92|4613.32|4613.67|4613.07|4613.92|4613.32|4613.67|4613.07|13
1648712830000|2022-03-31 07:47:10|4613.79|4613.19|4613.92|4613.32|4614.17|4613.57|4613.79|4613.19|47
1648712840000|2022-03-31 07:47:20|4613.79|4613.19|4613.67|4613.07|4613.92|4613.32|4613.67|4613.07|8
1648712850000|2022-03-31 07:47:30|4613.92|4613.32|4613.92|4613.32|4614.04|4613.44|4613.67|4613.07|35
1648712860000|2022-03-31 07:47:40|4614.17|4613.57|4614.42|4613.82|4614.42|4613.82|4614.04|4613.44|25
1648712870000|2022-03-31 07:47:50|4614.54|4613.94|4614.42|4613.82|4614.67|4614.07|4614.42|4613.82|20
1648712880000|2022-03-31 07:48:00|4614.54|4613.94|4614.67|4614.07|4614.67|4614.07|4614.42|4613.82|11
1648712890000|2022-03-31 07:48:10|4614.54|4613.94|4614.29|4613.69|4614.92|4614.32|4614.29|4613.69|53
1648712900000|2022-03-31 07:48:20|4614.17|4613.57|4614.17|4613.57|4614.17|4613.57|4614.17|4613.57|0
1648712910000|2022-03-31 07:48:30|4614.42|4613.82|4614.54|4613.94|4614.67|4614.07|4614.04|4613.44|75
1648712920000|2022-03-31 07:48:40|4614.42|4613.82|4614.67|4614.07|4614.67|4614.07|4614.42|4613.82|8
1648712930000|2022-03-31 07:48:50|4614.42|4613.82|4614.29|4613.69|4614.42|4613.82|4614.29|4613.69|34
1648712940000|2022-03-31 07:49:00|4614.42|4613.82|4614.42|4613.82|4614.42|4613.82|4614.29|4613.69|1
1648712950000|2022-03-31 07:49:10|4614.29|4613.69|4613.92|4613.32|4614.29|4613.69|4613.79|4613.19|55
1648712960000|2022-03-31 07:49:20|4614.17|4613.57|4614.42|4613.82|4614.42|4613.82|4614.17|4613.57|7
1648712970000|2022-03-31 07:49:30|4614.67|4614.07|4614.42|4613.82|4614.67|4614.07|4614.42|4613.82|38
1648712980000|2022-03-31 07:49:40|4614.29|4613.69|4614.29|4613.69|4614.42|4613.82|4614.29|4613.69|15
1648712990000|2022-03-31 07:49:50|4614.42|4613.82|4614.42|4613.82|4614.42|4613.82|4614.29|4613.69|1
1648713000000|2022-03-31 07:50:00|4614.17|4613.57|4614.17|4613.57|4614.17|4613.57|4614.17|4613.57|9
1648713010000|2022-03-31 07:50:10|4614.42|4613.82|4613.67|4613.07|4614.42|4613.82|4613.67|4613.07|12
1648713020000|2022-03-31 07:50:20|4613.54|4612.94|4613.67|4613.07|4613.67|4613.07|4613.42|4612.82|23
1648713030000|2022-03-31 07:50:30|4613.42|4612.82|4613.42|4612.82|4613.67|4613.07|4613.42|4612.82|22
1648713040000|2022-03-31 07:50:40|4613.29|4612.69|4613.17|4612.57|4613.29|4612.69|4613.17|4612.57|30
1648713050000|2022-03-31 07:50:50|4613.29|4612.69|4613.42|4612.82|4613.42|4612.82|4613.29|4612.69|10
1648713060000|2022-03-31 07:51:00|4613.67|4613.07|4613.92|4613.32|4614.17|4613.57|4613.67|4613.07|34
1648713070000|2022-03-31 07:51:10|4613.67|4613.07|4613.67|4613.07|4613.92|4613.32|4613.67|4613.07|12
1648713080000|2022-03-31 07:51:20|4613.54|4612.94|4613.67|4613.07|4613.67|4613.07|4613.42|4612.82|37
1648713090000|2022-03-31 07:51:30|4613.54|4612.94|4613.67|4613.07|4613.67|4613.07|4613.54|4612.94|9
1648713100000|2022-03-31 07:51:40|4613.42|4612.82|4613.42|4612.82|4613.42|4612.82|4613.42|4612.82|3
1648713110000|2022-03-31 07:51:50|4613.54|4612.94|4613.67|4613.07|4613.67|4613.07|4613.54|4612.94|10
1648713120000|2022-03-31 07:52:00|4613.79|4613.19|4613.92|4613.32|4613.92|4613.32|4613.79|4613.19|13
1648713130000|2022-03-31 07:52:10|4614.04|4613.44|4613.67|4613.07|4614.42|4613.82|4613.67|4613.07|17
1648713140000|2022-03-31 07:52:20|4613.92|4613.32|4613.79|4613.19|4613.92|4613.32|4613.79|4613.19|13
1648713150000|2022-03-31 07:52:30|4613.92|4613.32|4614.17|4613.57|4614.17|4613.57|4613.79|4613.19|28
1648713160000|2022-03-31 07:52:40|4614.29|4613.69|4614.17|4613.57|4614.29|4613.69|4614.17|4613.57|14
1648713170000|2022-03-31 07:52:50|4613.92|4613.32|4613.67|4613.07|4613.92|4613.32|4613.67|4613.07|20
1648713180000|2022-03-31 07:53:00|4613.79|4613.19|4613.42|4612.82|4613.79|4613.19|4613.17|4612.57|18
1648713190000|2022-03-31 07:53:10|4613.29|4612.69|4613.29|4612.69|4613.29|4612.69|4613.29|4612.69|29
1648713200000|2022-03-31 07:53:20|4613.17|4612.57|4613.79|4613.19|4613.79|4613.19|4613.17|4612.57|13
1648713210000|2022-03-31 07:53:30|4613.67|4613.07|4613.67|4613.07|4613.67|4613.07|4613.54|4612.94|1
1648713220000|2022-03-31 07:53:40|4613.92|4613.32|4613.92|4613.32|4613.92|4613.32|4613.92|4613.32|19
1648713230000|2022-03-31 07:53:50|4613.67|4613.07|4613.67|4613.07|4613.79|4613.19|4613.67|4613.07|20
1648713240000|2022-03-31 07:54:00|4613.54|4612.94|4613.42|4612.82|4613.67|4613.07|4613.42|4612.82|13
1648713250000|2022-03-31 07:54:10|4613.54|4612.94|4613.67|4613.07|4613.67|4613.07|4613.42|4612.82|4
1648713260000|2022-03-31 07:54:20|4613.17|4612.57|4613.17|4612.57|4613.17|4612.57|4612.92|4612.32|41
1648713270000|2022-03-31 07:54:30|4612.92|4612.32|4612.92|4612.32|4613.04|4612.44|4612.92|4612.32|8
1648713280000|2022-03-31 07:54:40|4613.04|4612.44|4613.17|4612.57|4613.17|4612.57|4613.04|4612.44|6
1648713290000|2022-03-31 07:54:50|4612.92|4612.32|4612.92|4612.32|4613.17|4612.57|4612.92|4612.32|12
1648713300000|2022-03-31 07:55:00|4613.17|4612.57|4612.92|4612.32|4613.17|4612.57|4612.92|4612.32|20
1648713310000|2022-03-31 07:55:10|4612.79|4612.19|4612.29|4611.69|4612.79|4612.19|4612.17|4611.57|68
1648713320000|2022-03-31 07:55:20|4612.17|4611.57|4611.92|4611.32|4612.42|4611.82|4611.92|4611.32|59
1648713330000|2022-03-31 07:55:30|4611.67|4611.07|4611.67|4611.07|4611.92|4611.32|4611.17|4610.57|139
1648713340000|2022-03-31 07:55:40|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|4611.92|4611.32|16
1648713350000|2022-03-31 07:55:50|4611.67|4611.07|4611.67|4611.07|4611.92|4611.32|4611.67|4611.07|27
1648713360000|2022-03-31 07:56:00|4611.54|4610.94|4612.17|4611.57|4612.17|4611.57|4611.54|4610.94|33
1648713370000|2022-03-31 07:56:10|4612.67|4612.07|4613.17|4612.57|4613.67|4613.07|4612.54|4611.94|65
1648713380000|2022-03-31 07:56:20|4612.92|4612.32|4612.79|4612.19|4612.92|4612.32|4612.54|4611.94|17
1648713390000|2022-03-31 07:56:30|4612.92|4612.32|4612.92|4612.32|4613.17|4612.57|4612.92|4612.32|15
1648713400000|2022-03-31 07:56:40|4613.04|4612.44|4613.17|4612.57|4613.17|4612.57|4613.04|4612.44|4
1648713410000|2022-03-31 07:56:50|4613.29|4612.69|4613.42|4612.82|4613.42|4612.82|4613.29|4612.69|23
1648713420000|2022-03-31 07:57:00|4613.17|4612.57|4613.17|4612.57|4613.29|4612.69|4612.92|4612.32|22
1648713430000|2022-03-31 07:57:10|4613.29|4612.69|4613.17|4612.57|4613.42|4612.82|4613.17|4612.57|2
1648713440000|2022-03-31 07:57:20|4613.67|4613.07|4613.67|4613.07|4613.67|4613.07|4613.42|4612.82|35
1648713450000|2022-03-31 07:57:30|4613.54|4612.94|4613.67|4613.07|4613.67|4613.07|4613.54|4612.94|11
1648713460000|2022-03-31 07:57:40|4613.92|4613.32|4613.42|4612.82|4613.92|4613.32|4613.29|4612.69|21
1648713470000|2022-03-31 07:57:50|4613.54|4612.94|4613.67|4613.07|4613.67|4613.07|4613.54|4612.94|2
1648713480000|2022-03-31 07:58:00|4613.42|4612.82|4613.42|4612.82|4613.54|4612.94|4613.29|4612.69|8
1648713490000|2022-03-31 07:58:10|4613.54|4612.94|4613.92|4613.32|4614.17|4613.57|4613.54|4612.94|28
1648713500000|2022-03-31 07:58:20|4613.79|4613.19|4613.92|4613.32|4613.92|4613.32|4613.79|4613.19|3
1648713510000|2022-03-31 07:58:30|||||||||12
1648713520000|2022-03-31 07:58:40|4613.79|4613.19|4613.42|4612.82|4613.92|4613.32|4613.42|4612.82|10
1648713530000|2022-03-31 07:58:50|4613.29|4612.69|4612.67|4612.07|4613.29|4612.69|4612.17|4611.57|256
1648713540000|2022-03-31 07:59:00|4612.92|4612.32|4612.92|4612.32|4612.92|4612.32|4612.92|4612.32|23
1648713550000|2022-03-31 07:59:10|4613.17|4612.57|4612.92|4612.32|4613.17|4612.57|4612.92|4612.32|23
1648713560000|2022-03-31 07:59:20|4613.17|4612.57|4613.42|4612.82|4613.42|4612.82|4613.17|4612.57|11
1648713570000|2022-03-31 07:59:30|4613.17|4612.57|4613.17|4612.57|4613.42|4612.82|4612.92|4612.32|38
1648713580000|2022-03-31 07:59:40|4613.42|4612.82|4613.42|4612.82|4613.42|4612.82|4613.29|4612.69|13
1648713590000|2022-03-31 07:59:50|4613.17|4612.57|4612.67|4612.07|4613.17|4612.57|4612.67|4612.07|39
1648713600000|2022-03-31 08:00:00|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|4611.92|4611.32|101
1648713610000|2022-03-31 08:00:10|4612.17|4611.57|4612.17|4611.57|4612.54|4611.94|4612.17|4611.57|52
1648713620000|2022-03-31 08:00:20|4611.79|4611.19|4611.92|4611.32|4611.92|4611.32|4611.67|4611.07|65
1648713630000|2022-03-31 08:00:30|4611.42|4610.82|4611.42|4610.82|4611.67|4611.07|4611.42|4610.82|45
1648713640000|2022-03-31 08:00:40|4611.67|4611.07|4611.92|4611.32|4612.04|4611.44|4611.42|4610.82|40
1648713650000|2022-03-31 08:00:50|4611.67|4611.07|4611.17|4610.57|4611.67|4611.07|4611.17|4610.57|31
1648713660000|2022-03-31 08:01:00|4611.29|4610.69|4611.92|4611.32|4611.92|4611.32|4611.29|4610.69|96
1648713670000|2022-03-31 08:01:10|4611.67|4611.07|4612.17|4611.57|4612.17|4611.57|4611.54|4610.94|75
1648713680000|2022-03-31 08:01:20|4611.92|4611.32|4612.42|4611.82|4612.42|4611.82|4611.92|4611.32|81
1648713690000|2022-03-31 08:01:30|4612.29|4611.69|4612.17|4611.57|4612.29|4611.69|4611.67|4611.07|64
1648713700000|2022-03-31 08:01:40|4611.92|4611.32|4611.42|4610.82|4612.17|4611.57|4611.17|4610.57|35
1648713710000|2022-03-31 08:01:50|4611.29|4610.69|4611.42|4610.82|4611.42|4610.82|4610.92|4610.32|31
1648713720000|2022-03-31 08:02:00|4611.17|4610.57|4610.92|4610.32|4611.17|4610.57|4610.92|4610.32|24
1648713730000|2022-03-31 08:02:10|4610.67|4610.07|4610.42|4609.82|4610.67|4610.07|4610.17|4609.57|134
1648713740000|2022-03-31 08:02:20|4610.67|4610.07|4610.42|4609.82|4610.67|4610.07|4610.42|4609.82|38
1648713750000|2022-03-31 08:02:30|4610.17|4609.57|4610.67|4610.07|4610.67|4610.07|4610.17|4609.57|38
1648713760000|2022-03-31 08:02:40|4611.17|4610.57|4611.17|4610.57|4611.17|4610.57|4610.92|4610.32|78
1648713770000|2022-03-31 08:02:50|4611.42|4610.82|4611.17|4610.57|4611.42|4610.82|4611.17|4610.57|15
1648713780000|2022-03-31 08:03:00|4611.42|4610.82|4611.42|4610.82|4611.42|4610.82|4611.42|4610.82|16
1648713790000|2022-03-31 08:03:10|4611.17|4610.57|4610.17|4609.57|4611.17|4610.57|4610.17|4609.57|89
1648713800000|2022-03-31 08:03:20|4610.04|4609.44|4610.17|4609.57|4610.17|4609.57|4609.92|4609.32|46
1648713810000|2022-03-31 08:03:30|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|4610.42|4609.82|30
1648713820000|2022-03-31 08:03:40|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|4610.67|4610.07|8
1648713830000|2022-03-31 08:03:50|4610.92|4610.32|4610.92|4610.32|4611.17|4610.57|4610.67|4610.07|34
1648713840000|2022-03-31 08:04:00|4610.79|4610.19|4610.42|4609.82|4610.92|4610.32|4610.42|4609.82|78
1648713850000|2022-03-31 08:04:10|4610.17|4609.57|4610.17|4609.57|4610.17|4609.57|4610.17|4609.57|22
1648713860000|2022-03-31 08:04:20|4610.42|4609.82|4610.67|4610.07|4610.67|4610.07|4610.42|4609.82|23
1648713870000|2022-03-31 08:04:30|||||||||2
1648713880000|2022-03-31 08:04:40|4610.92|4610.32|4611.42|4610.82|4611.42|4610.82|4610.92|4610.32|88
1648713890000|2022-03-31 08:04:50|4611.29|4610.69|4611.42|4610.82|4611.42|4610.82|4611.17|4610.57|36
1648713900000|2022-03-31 08:05:00|4611.29|4610.69|4611.17|4610.57|4611.42|4610.82|4611.17|4610.57|20
1648713910000|2022-03-31 08:05:10|4610.79|4610.19|4611.17|4610.57|4611.17|4610.57|4610.79|4610.19|88
1648713920000|2022-03-31 08:05:20|4611.42|4610.82|4611.17|4610.57|4611.42|4610.82|4611.17|4610.57|13
1648713930000|2022-03-31 08:05:30|4611.42|4610.82|4611.67|4611.07|4611.67|4611.07|4611.42|4610.82|19
1648713940000|2022-03-31 08:05:40|4611.42|4610.82|4611.67|4611.07|4611.79|4611.19|4611.42|4610.82|32
1648713950000|2022-03-31 08:05:50|4611.92|4611.32|4611.42|4610.82|4611.92|4611.32|4611.42|4610.82|57
1648713960000|2022-03-31 08:06:00|4611.17|4610.57|4611.67|4611.07|4611.67|4611.07|4610.92|4610.32|62
1648713970000|2022-03-31 08:06:10|4611.42|4610.82|4611.42|4610.82|4611.42|4610.82|4611.29|4610.69|7
1648713980000|2022-03-31 08:06:20|4611.29|4610.69|4611.42|4610.82|4611.54|4610.94|4611.17|4610.57|26
1648713990000|2022-03-31 08:06:30|4611.17|4610.57|4611.42|4610.82|4611.42|4610.82|4611.17|4610.57|8
1648714000000|2022-03-31 08:06:40|||||||||7
1648714010000|2022-03-31 08:06:50|4611.67|4611.07|4611.42|4610.82|4611.67|4611.07|4611.17|4610.57|33
1648714020000|2022-03-31 08:07:00|4611.67|4611.07|4611.42|4610.82|4611.67|4611.07|4611.42|4610.82|32
1648714030000|2022-03-31 08:07:10|4611.29|4610.69|4611.42|4610.82|4611.42|4610.82|4611.17|4610.57|15
1648714040000|2022-03-31 08:07:20|4611.17|4610.57|4611.42|4610.82|4611.42|4610.82|4611.17|4610.57|13
1648714050000|2022-03-31 08:07:30|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|4611.67|4611.07|33
1648714060000|2022-03-31 08:07:40|||||||||4
1648714070000|2022-03-31 08:07:50|4612.17|4611.57|4611.42|4610.82|4612.17|4611.57|4611.42|4610.82|88
1648714080000|2022-03-31 08:08:00|4611.17|4610.57|4611.29|4610.69|4611.42|4610.82|4611.17|4610.57|24
1648714090000|2022-03-31 08:08:10|4611.42|4610.82|4611.42|4610.82|4611.54|4610.94|4611.42|4610.82|15
1648714100000|2022-03-31 08:08:20|4611.67|4611.07|4611.17|4610.57|4611.67|4611.07|4611.17|4610.57|18
1648714110000|2022-03-31 08:08:30|4610.92|4610.32|4610.67|4610.07|4610.92|4610.32|4610.67|4610.07|28
1648714120000|2022-03-31 08:08:40|4610.54|4609.94|4610.42|4609.82|4610.54|4609.94|4610.29|4609.69|48
1648714130000|2022-03-31 08:08:50|4610.29|4609.69|4609.67|4609.07|4610.29|4609.69|4609.67|4609.07|84
1648714140000|2022-03-31 08:09:00|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|4609.17|4608.57|91
1648714150000|2022-03-31 08:09:10|4609.17|4608.57|4608.67|4608.07|4609.17|4608.57|4608.67|4608.07|222
1648714160000|2022-03-31 08:09:20|4608.92|4608.32|4608.67|4608.07|4608.92|4608.32|4608.67|4608.07|78
1648714170000|2022-03-31 08:09:30|4608.92|4608.32|4608.67|4608.07|4608.92|4608.32|4608.67|4608.07|50
1648714180000|2022-03-31 08:09:40|4608.54|4607.94|4608.42|4607.82|4608.67|4608.07|4608.17|4607.57|110
1648714190000|2022-03-31 08:09:50|4608.67|4608.07|4609.17|4608.57|4609.17|4608.57|4608.67|4608.07|52
1648714200000|2022-03-31 08:10:00|4609.29|4608.69|4609.17|4608.57|4609.29|4608.69|4608.92|4608.32|53
1648714210000|2022-03-31 08:10:10|4609.42|4608.82|4609.92|4609.32|4609.92|4609.32|4609.42|4608.82|36
1648714220000|2022-03-31 08:10:20|4609.42|4608.82|4609.17|4608.57|4609.42|4608.82|4609.17|4608.57|50
1648714230000|2022-03-31 08:10:30|4608.92|4608.32|4608.67|4608.07|4608.92|4608.32|4608.67|4608.07|46
1648714240000|2022-03-31 08:10:40|4608.79|4608.19|4608.42|4607.82|4608.92|4608.32|4608.42|4607.82|45
1648714250000|2022-03-31 08:10:50|4608.54|4607.94|4608.42|4607.82|4608.54|4607.94|4608.42|4607.82|17
1648714260000|2022-03-31 08:11:00|4608.29|4607.69|4608.42|4607.82|4608.42|4607.82|4608.17|4607.57|47
1648714270000|2022-03-31 08:11:10|4608.29|4607.69|4608.67|4608.07|4608.67|4608.07|4608.17|4607.57|41
1648714280000|2022-03-31 08:11:20|4608.79|4608.19|4608.42|4607.82|4608.92|4608.32|4608.42|4607.82|36
1648714290000|2022-03-31 08:11:30|4608.54|4607.94|4608.17|4607.57|4608.54|4607.94|4607.92|4607.32|27
1648714300000|2022-03-31 08:11:40|4608.29|4607.69|4608.42|4607.82|4608.42|4607.82|4608.17|4607.57|14
1648714310000|2022-03-31 08:11:50|4608.17|4607.57|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|16
1648714320000|2022-03-31 08:12:00|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4607.92|4607.32|21
1648714330000|2022-03-31 08:12:10|4608.29|4607.69|4608.17|4607.57|4608.42|4607.82|4608.17|4607.57|21
1648714340000|2022-03-31 08:12:20|4608.29|4607.69|4608.67|4608.07|4608.67|4608.07|4608.04|4607.44|26
1648714350000|2022-03-31 08:12:30|4608.42|4607.82|4608.17|4607.57|4608.42|4607.82|4608.17|4607.57|10
1648714360000|2022-03-31 08:12:40|4608.29|4607.69|4608.54|4607.94|4608.54|4607.94|4608.17|4607.57|20
1648714370000|2022-03-31 08:12:50|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.42|4607.82|8
1648714380000|2022-03-31 08:13:00|4608.42|4607.82|4608.67|4608.07|4608.67|4608.07|4608.17|4607.57|63
1648714390000|2022-03-31 08:13:10|4608.92|4608.32|4608.54|4607.94|4608.92|4608.32|4608.54|4607.94|27
1648714400000|2022-03-31 08:13:20|4608.42|4607.82|4608.67|4608.07|4608.79|4608.19|4608.42|4607.82|34
1648714410000|2022-03-31 08:13:30|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|4608.17|4607.57|14
1648714420000|2022-03-31 08:13:40|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|77
1648714430000|2022-03-31 08:13:50|||||||||9
1648714440000|2022-03-31 08:14:00|4608.42|4607.82|4608.29|4607.69|4608.42|4607.82|4608.17|4607.57|24
1648714450000|2022-03-31 08:14:10|4608.42|4607.82|4608.17|4607.57|4608.42|4607.82|4608.17|4607.57|13
1648714460000|2022-03-31 08:14:20|4608.29|4607.69|4608.17|4607.57|4608.29|4607.69|4608.17|4607.57|16
1648714470000|2022-03-31 08:14:30|4608.04|4607.44|4608.04|4607.44|4608.42|4607.82|4607.92|4607.32|55
1648714480000|2022-03-31 08:14:40|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4608.04|4607.44|15
1648714490000|2022-03-31 08:14:50|4608.42|4607.82|4608.17|4607.57|4608.54|4607.94|4608.17|4607.57|39
1648714500000|2022-03-31 08:15:00|4608.42|4607.82|4608.17|4607.57|4608.42|4607.82|4608.17|4607.57|5
1648714510000|2022-03-31 08:15:10|4607.92|4607.32|4608.17|4607.57|4608.17|4607.57|4607.92|4607.32|32
1648714520000|2022-03-31 08:15:20|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|10
1648714530000|2022-03-31 08:15:30|||||||||5
1648714540000|2022-03-31 08:15:40|4607.67|4607.07|4606.67|4606.07|4607.67|4607.07|4606.67|4606.07|145
1648714550000|2022-03-31 08:15:50|4606.42|4605.82|4606.67|4606.07|4606.67|4606.07|4606.42|4605.82|96
1648714560000|2022-03-31 08:16:00|4606.42|4605.82|4606.92|4606.32|4606.92|4606.32|4606.42|4605.82|46
1648714570000|2022-03-31 08:16:10|4606.67|4606.07|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|18
1648714580000|2022-03-31 08:16:20|4606.79|4606.19|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|14
1648714590000|2022-03-31 08:16:30|4607.04|4606.44|4607.42|4606.82|4607.42|4606.82|4607.04|4606.44|38
1648714600000|2022-03-31 08:16:40|4607.92|4607.32|4608.17|4607.57|4608.67|4608.07|4607.79|4607.19|63
1648714610000|2022-03-31 08:16:50|4607.92|4607.32|4607.67|4607.07|4607.92|4607.32|4607.67|4607.07|15
1648714620000|2022-03-31 08:17:00|4608.17|4607.57|4608.42|4607.82|4608.42|4607.82|4607.92|4607.32|38
1648714630000|2022-03-31 08:17:10|4608.54|4607.94|4608.17|4607.57|4608.67|4608.07|4608.17|4607.57|15
1648714640000|2022-03-31 08:17:20|4607.92|4607.32|4608.17|4607.57|4608.42|4607.82|4607.92|4607.32|25
1648714650000|2022-03-31 08:17:30|4608.42|4607.82|4608.54|4607.94|4608.67|4608.07|4608.17|4607.57|30
1648714660000|2022-03-31 08:17:40|4608.42|4607.82|4608.67|4608.07|4608.67|4608.07|4608.42|4607.82|16
1648714670000|2022-03-31 08:17:50|4608.29|4607.69|4608.67|4608.07|4608.67|4608.07|4608.29|4607.69|16
1648714680000|2022-03-31 08:18:00|4608.54|4607.94|4608.67|4608.07|4608.67|4608.07|4608.54|4607.94|16
1648714690000|2022-03-31 08:18:10|4608.79|4608.19|4608.92|4608.32|4608.92|4608.32|4608.79|4608.19|13
1648714700000|2022-03-31 08:18:20|4608.67|4608.07|4608.92|4608.32|4608.92|4608.32|4608.67|4608.07|15
1648714710000|2022-03-31 08:18:30|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|23
1648714720000|2022-03-31 08:18:40|4608.92|4608.32|4608.67|4608.07|4608.92|4608.32|4608.67|4608.07|13
1648714730000|2022-03-31 08:18:50|4608.79|4608.19|4609.17|4608.57|4609.17|4608.57|4608.79|4608.19|14
1648714740000|2022-03-31 08:19:00|4609.04|4608.44|4609.29|4608.69|4609.42|4608.82|4609.04|4608.44|24
1648714750000|2022-03-31 08:19:10|4609.17|4608.57|4609.17|4608.57|4609.29|4608.69|4609.17|4608.57|8
1648714760000|2022-03-31 08:19:20|4608.92|4608.32|4608.79|4608.19|4608.92|4608.32|4608.42|4607.82|20
1648714770000|2022-03-31 08:19:30|4608.67|4608.07|4608.67|4608.07|4608.92|4608.32|4608.42|4607.82|15
1648714780000|2022-03-31 08:19:40|4608.54|4607.94|4608.79|4608.19|4608.79|4608.19|4608.54|4607.94|27
1648714790000|2022-03-31 08:19:50|4608.92|4608.32|4608.79|4608.19|4608.92|4608.32|4608.79|4608.19|4
1648714800000|2022-03-31 08:20:00|4608.67|4608.07|4609.17|4608.57|4609.17|4608.57|4608.67|4608.07|19
1648714810000|2022-03-31 08:20:10|4609.42|4608.82|4609.17|4608.57|4609.42|4608.82|4609.17|4608.57|17
1648714820000|2022-03-31 08:20:20|4608.92|4608.32|4608.92|4608.32|4609.17|4608.57|4608.79|4608.19|18
1648714830000|2022-03-31 08:20:30|4608.79|4608.19|4608.67|4608.07|4608.79|4608.19|4608.67|4608.07|5
1648714840000|2022-03-31 08:20:40|4608.79|4608.19|4608.92|4608.32|4608.92|4608.32|4608.79|4608.19|31
1648714850000|2022-03-31 08:20:50|4609.04|4608.44|4609.17|4608.57|4609.17|4608.57|4608.92|4608.32|19
1648714860000|2022-03-31 08:21:00|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|10
1648714870000|2022-03-31 08:21:10|4609.04|4608.44|4609.17|4608.57|4609.17|4608.57|4609.04|4608.44|5
1648714880000|2022-03-31 08:21:20|4609.29|4608.69|4609.42|4608.82|4609.42|4608.82|4609.17|4608.57|22
1648714890000|2022-03-31 08:21:30|4609.54|4608.94|4609.67|4609.07|4609.67|4609.07|4609.54|4608.94|23
1648714900000|2022-03-31 08:21:40|4609.79|4609.19|4609.42|4608.82|4609.92|4609.32|4609.42|4608.82|38
1648714910000|2022-03-31 08:21:50|4609.17|4608.57|4608.92|4608.32|4609.17|4608.57|4608.92|4608.32|15
1648714920000|2022-03-31 08:22:00|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|8
1648714930000|2022-03-31 08:22:10|||||||||13
1648714940000|2022-03-31 08:22:20|4608.42|4607.82|4608.92|4608.32|4608.92|4608.32|4608.42|4607.82|58
1648714970000|2022-03-31 08:22:50|4608.67|4608.07|4608.42|4607.82|4608.67|4608.07|4608.42|4607.82|28
1648714980000|2022-03-31 08:23:00|4608.17|4607.57|4608.42|4607.82|4608.42|4607.82|4608.17|4607.57|15
1648714990000|2022-03-31 08:23:10|4608.67|4608.07|4608.17|4607.57|4608.67|4608.07|4608.17|4607.57|16
1648715000000|2022-03-31 08:23:20|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|14
1648715010000|2022-03-31 08:23:30|||||||||3
1648715020000|2022-03-31 08:23:40|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|10
1648715030000|2022-03-31 08:23:50|4608.79|4608.19|4608.92|4608.32|4608.92|4608.32|4608.67|4608.07|44
1648715040000|2022-03-31 08:24:00|4609.04|4608.44|4608.67|4608.07|4609.04|4608.44|4608.42|4607.82|29
1648715050000|2022-03-31 08:24:10|4608.54|4607.94|4608.67|4608.07|4609.17|4608.57|4608.42|4607.82|51
1648715060000|2022-03-31 08:24:20|4608.79|4608.19|4608.54|4607.94|4608.92|4608.32|4608.42|4607.82|31
1648715070000|2022-03-31 08:24:30|4608.67|4608.07|4608.42|4607.82|4608.67|4608.07|4608.17|4607.57|26
1648715080000|2022-03-31 08:24:40|4608.29|4607.69|4607.92|4607.32|4608.29|4607.69|4607.92|4607.32|17
1648715090000|2022-03-31 08:24:50|4607.67|4607.07|4607.67|4607.07|4607.79|4607.19|4607.67|4607.07|27
1648715100000|2022-03-31 08:25:00|4607.42|4606.82|4607.17|4606.57|4607.42|4606.82|4607.17|4606.57|49
1648715110000|2022-03-31 08:25:10|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|15
1648715120000|2022-03-31 08:25:20|4607.67|4607.07|4608.42|4607.82|4608.42|4607.82|4607.67|4607.07|34
1648715130000|2022-03-31 08:25:30|4608.54|4607.94|4608.92|4608.32|4609.04|4608.44|4608.42|4607.82|20
1648715140000|2022-03-31 08:25:40|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|18
1648715150000|2022-03-31 08:25:50|||||||||14
1648715160000|2022-03-31 08:26:00|4608.42|4607.82|4608.17|4607.57|4608.42|4607.82|4608.17|4607.57|10
1648715170000|2022-03-31 08:26:10|4607.92|4607.32|4608.17|4607.57|4608.17|4607.57|4607.92|4607.32|17
1648715180000|2022-03-31 08:26:20|4607.92|4607.32|4608.42|4607.82|4608.42|4607.82|4607.92|4607.32|9
1648715190000|2022-03-31 08:26:30|4608.67|4608.07|4608.67|4608.07|4608.92|4608.32|4608.67|4608.07|30
1648715200000|2022-03-31 08:26:40|4608.79|4608.19|4608.67|4608.07|4608.92|4608.32|4608.67|4608.07|18
1648715210000|2022-03-31 08:26:50|4608.79|4608.19|4608.67|4608.07|4608.79|4608.19|4608.42|4607.82|20
1648715220000|2022-03-31 08:27:00|4608.54|4607.94|4608.42|4607.82|4608.54|4607.94|4608.42|4607.82|10
1648715230000|2022-03-31 08:27:10|4608.54|4607.94|4608.42|4607.82|4608.54|4607.94|4608.17|4607.57|26
1648715240000|2022-03-31 08:27:20|||||||||5
1648715250000|2022-03-31 08:27:30|||||||||5
1648715260000|2022-03-31 08:27:40|4608.17|4607.57|4608.29|4607.69|4608.67|4608.07|4608.17|4607.57|28
1648715270000|2022-03-31 08:27:50|4608.17|4607.57|4608.17|4607.57|4608.42|4607.82|4608.17|4607.57|16
1648715280000|2022-03-31 08:28:00|4608.29|4607.69|4608.17|4607.57|4608.42|4607.82|4608.17|4607.57|15
1648715290000|2022-03-31 08:28:10|4607.92|4607.32|4607.42|4606.82|4607.92|4607.32|4607.42|4606.82|57
1648715300000|2022-03-31 08:28:20|4607.54|4606.94|4607.79|4607.19|4607.79|4607.19|4607.42|4606.82|11
1648715310000|2022-03-31 08:28:30|4607.92|4607.32|4608.17|4607.57|4608.17|4607.57|4607.92|4607.32|17
1648715320000|2022-03-31 08:28:40|4607.79|4607.19|4607.79|4607.19|4607.79|4607.19|4607.79|4607.19|18
1648715330000|2022-03-31 08:28:50|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|1
1648715340000|2022-03-31 08:29:00|||||||||2
1648715350000|2022-03-31 08:29:10|4607.79|4607.19|4607.92|4607.32|4607.92|4607.32|4607.79|4607.19|15
1648715360000|2022-03-31 08:29:20|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|92
1648715370000|2022-03-31 08:29:30|4608.92|4608.32|4608.67|4608.07|4608.92|4608.32|4608.67|4608.07|16
1648715380000|2022-03-31 08:29:40|4608.42|4607.82|4608.67|4608.07|4608.79|4608.19|4608.42|4607.82|14
1648715390000|2022-03-31 08:29:50|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.67|4608.07|18
1648715400000|2022-03-31 08:30:00|4608.79|4608.19|4608.92|4608.32|4608.92|4608.32|4608.79|4608.19|35
1648715410000|2022-03-31 08:30:10|4608.79|4608.19|4608.42|4607.82|4608.92|4608.32|4608.42|4607.82|18
1648715420000|2022-03-31 08:30:20|4608.54|4607.94|4608.54|4607.94|4608.54|4607.94|4608.54|4607.94|14
1648715430000|2022-03-31 08:30:30|4608.67|4608.07|4608.42|4607.82|4608.67|4608.07|4608.42|4607.82|7
1648715440000|2022-03-31 08:30:40|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|5
1648715450000|2022-03-31 08:30:50|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|14
1648715460000|2022-03-31 08:31:00|||||||||12
1648715470000|2022-03-31 08:31:10|4607.67|4607.07|4607.79|4607.19|4607.92|4607.32|4607.67|4607.07|35
1648715480000|2022-03-31 08:31:20|4607.67|4607.07|4607.92|4607.32|4607.92|4607.32|4607.67|4607.07|5
1648715490000|2022-03-31 08:31:30|4608.17|4607.57|4608.42|4607.82|4608.67|4608.07|4608.17|4607.57|54
1648715500000|2022-03-31 08:31:40|4608.17|4607.57|4608.42|4607.82|4608.42|4607.82|4608.17|4607.57|2
1648715510000|2022-03-31 08:31:50|4608.54|4607.94|4608.67|4608.07|4608.67|4608.07|4608.54|4607.94|6
1648715520000|2022-03-31 08:32:00|4608.54|4607.94|4608.42|4607.82|4608.67|4608.07|4608.42|4607.82|16
1648715530000|2022-03-31 08:32:10|4608.67|4608.07|4608.42|4607.82|4608.67|4608.07|4608.17|4607.57|6
1648715540000|2022-03-31 08:32:20|4608.29|4607.69|4607.92|4607.32|4608.42|4607.82|4607.92|4607.32|14
1648715550000|2022-03-31 08:32:30|4608.17|4607.57|4608.42|4607.82|4608.42|4607.82|4608.04|4607.44|10
1648715560000|2022-03-31 08:32:40|4607.92|4607.32|4607.42|4606.82|4607.92|4607.32|4606.92|4606.32|440
1648715570000|2022-03-31 08:32:50|4607.17|4606.57|4607.17|4606.57|4607.42|4606.82|4607.17|4606.57|49
1648715580000|2022-03-31 08:33:00|4607.42|4606.82|4607.54|4606.94|4607.67|4607.07|4607.42|4606.82|20
1648715590000|2022-03-31 08:33:10|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|13
1648715600000|2022-03-31 08:33:20|4607.54|4606.94|4607.42|4606.82|4607.54|4606.94|4607.42|4606.82|9
1648715610000|2022-03-31 08:33:30|4607.29|4606.69|4607.17|4606.57|4607.42|4606.82|4607.17|4606.57|28
1648715620000|2022-03-31 08:33:40|4607.42|4606.82|4607.67|4607.07|4607.67|4607.07|4607.42|4606.82|21
1648715630000|2022-03-31 08:33:50|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|10
1648715640000|2022-03-31 08:34:00|4607.54|4606.94|4607.42|4606.82|4607.54|4606.94|4607.42|4606.82|8
1648715650000|2022-03-31 08:34:10|4607.17|4606.57|4606.92|4606.32|4607.17|4606.57|4606.92|4606.32|11
1648715660000|2022-03-31 08:34:20|4607.04|4606.44|4607.17|4606.57|4607.17|4606.57|4606.92|4606.32|22
1648715670000|2022-03-31 08:34:30|4607.42|4606.82|4607.92|4607.32|4607.92|4607.32|4607.42|4606.82|26
1648715680000|2022-03-31 08:34:40|4607.79|4607.19|4608.04|4607.44|4608.17|4607.57|4607.79|4607.19|14
1648715690000|2022-03-31 08:34:50|4608.17|4607.57|4608.17|4607.57|4608.29|4607.69|4608.17|4607.57|12
1648715700000|2022-03-31 08:35:00|4608.04|4607.44|4607.67|4607.07|4608.17|4607.57|4607.67|4607.07|12
1648715710000|2022-03-31 08:35:10|4608.17|4607.57|4608.17|4607.57|4608.42|4607.82|4608.17|4607.57|27
1648715720000|2022-03-31 08:35:20|4608.42|4607.82|4607.92|4607.32|4608.42|4607.82|4607.92|4607.32|21
1648715730000|2022-03-31 08:35:30|4607.67|4607.07|4608.04|4607.44|4608.04|4607.44|4607.67|4607.07|31
1648715740000|2022-03-31 08:35:40|4608.17|4607.57|4608.17|4607.57|4608.42|4607.82|4608.17|4607.57|30
1648715750000|2022-03-31 08:35:50|4608.29|4607.69|4608.42|4607.82|4608.42|4607.82|4608.29|4607.69|3
1648715760000|2022-03-31 08:36:00|4608.17|4607.57|4608.04|4607.44|4608.17|4607.57|4607.92|4607.32|12
1648715770000|2022-03-31 08:36:10|4607.92|4607.32|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|12
1648715780000|2022-03-31 08:36:20|4608.04|4607.44|4607.79|4607.19|4608.17|4607.57|4607.79|4607.19|13
1648715790000|2022-03-31 08:36:30|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.67|4607.07|1
1648715800000|2022-03-31 08:36:40|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4607.92|4607.32|44
1648715810000|2022-03-31 08:36:50|4608.42|4607.82|4608.67|4608.07|4608.67|4608.07|4608.42|4607.82|17
1648715820000|2022-03-31 08:37:00|4608.54|4607.94|4608.42|4607.82|4608.67|4608.07|4608.42|4607.82|6
1648715830000|2022-03-31 08:37:10|4608.54|4607.94|4608.67|4608.07|4608.67|4608.07|4608.42|4607.82|12
1648715860000|2022-03-31 08:37:40|||||||||1
1648715870000|2022-03-31 08:37:50|4608.42|4607.82|4607.92|4607.32|4608.42|4607.82|4607.92|4607.32|42
1648715880000|2022-03-31 08:38:00|4608.17|4607.57|4608.04|4607.44|4608.17|4607.57|4607.67|4607.07|42
1648715890000|2022-03-31 08:38:10|4608.17|4607.57|4606.42|4605.82|4608.17|4607.57|4606.42|4605.82|182
1648715900000|2022-03-31 08:38:20|4606.67|4606.07|4606.42|4605.82|4606.67|4606.07|4606.42|4605.82|89
1648715910000|2022-03-31 08:38:30|4606.17|4605.57|4606.42|4605.82|4606.42|4605.82|4606.17|4605.57|25
1648715920000|2022-03-31 08:38:40|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.42|4605.82|59
1648715930000|2022-03-31 08:38:50|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|22
1648715940000|2022-03-31 08:39:00|4606.67|4606.07|4606.54|4605.94|4606.67|4606.07|4606.42|4605.82|34
1648715950000|2022-03-31 08:39:10|4606.67|4606.07|4606.42|4605.82|4606.67|4606.07|4606.42|4605.82|25
1648715960000|2022-03-31 08:39:20|4606.17|4605.57|4606.42|4605.82|4606.42|4605.82|4606.17|4605.57|33
1648715970000|2022-03-31 08:39:30|4606.67|4606.07|4606.42|4605.82|4606.67|4606.07|4606.42|4605.82|46
1648715980000|2022-03-31 08:39:40|4606.29|4605.69|4606.17|4605.57|4606.29|4605.69|4606.17|4605.57|9
1648715990000|2022-03-31 08:39:50|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|27
1648716000000|2022-03-31 08:40:00|||||||||9
1648716010000|2022-03-31 08:40:10|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|10
1648716020000|2022-03-31 08:40:20|4606.42|4605.82|4606.67|4606.07|4606.67|4606.07|4606.42|4605.82|21
1648716030000|2022-03-31 08:40:30|4606.42|4605.82|4606.42|4605.82|4606.67|4606.07|4606.42|4605.82|25
1648716040000|2022-03-31 08:40:40|4606.54|4605.94|4606.42|4605.82|4606.67|4606.07|4606.42|4605.82|33
1648716050000|2022-03-31 08:40:50|4606.79|4606.19|4607.17|4606.57|4607.17|4606.57|4606.67|4606.07|45
1648716060000|2022-03-31 08:41:00|4606.92|4606.32|4606.92|4606.32|4607.17|4606.57|4606.92|4606.32|49
1648716080000|2022-03-31 08:41:20|4606.67|4606.07|4606.42|4605.82|4606.67|4606.07|4606.42|4605.82|12
1648716090000|2022-03-31 08:41:30|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.54|4605.94|11
1648716100000|2022-03-31 08:41:40|4606.54|4605.94|4606.67|4606.07|4606.67|4606.07|4606.42|4605.82|13
1648716110000|2022-03-31 08:41:50|4606.92|4606.32|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|19
1648716120000|2022-03-31 08:42:00|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|41
1648716130000|2022-03-31 08:42:10|4606.67|4606.07|4606.42|4605.82|4606.67|4606.07|4606.42|4605.82|18
1648716140000|2022-03-31 08:42:20|4606.67|4606.07|4606.42|4605.82|4606.67|4606.07|4606.42|4605.82|15
1648716150000|2022-03-31 08:42:30|4606.17|4605.57|4606.17|4605.57|4606.42|4605.82|4606.17|4605.57|35
1648716160000|2022-03-31 08:42:40|4606.29|4605.69|4606.79|4606.19|4606.79|4606.19|4606.29|4605.69|38
1648716170000|2022-03-31 08:42:50|4606.67|4606.07|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|27
1648716180000|2022-03-31 08:43:00|4606.79|4606.19|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|25
1648716190000|2022-03-31 08:43:10|4606.67|4606.07|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|12
1648716200000|2022-03-31 08:43:20|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|19
1648716220000|2022-03-31 08:43:40|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|45
1648716230000|2022-03-31 08:43:50|4606.17|4605.57|4606.17|4605.57|4606.42|4605.82|4606.17|4605.57|29
1648716240000|2022-03-31 08:44:00|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|42
1648716250000|2022-03-31 08:44:10|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.54|4605.94|25
1648716260000|2022-03-31 08:44:20|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|16
1648716270000|2022-03-31 08:44:30|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4
1648716280000|2022-03-31 08:44:40|4606.79|4606.19|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|47
1648716290000|2022-03-31 08:44:50|4606.79|4606.19|4606.79|4606.19|4606.79|4606.19|4606.79|4606.19|4
1648716300000|2022-03-31 08:45:00|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.54|4605.94|21
1648716320000|2022-03-31 08:45:20|4606.92|4606.32|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|11
1648716330000|2022-03-31 08:45:30|4606.92|4606.32|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|54
1648716340000|2022-03-31 08:45:40|||||||||7
1648716350000|2022-03-31 08:45:50|4606.79|4606.19|4606.67|4606.07|4606.79|4606.19|4606.67|4606.07|15
1648716360000|2022-03-31 08:46:00|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|38
1648716370000|2022-03-31 08:46:10|||||||||31
1648716380000|2022-03-31 08:46:20|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|53
1648716390000|2022-03-31 08:46:30|4606.42|4605.82|4606.29|4605.69|4606.42|4605.82|4606.29|4605.69|17
1648716400000|2022-03-31 08:46:40|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|12
1648716410000|2022-03-31 08:46:50|4606.29|4605.69|4606.17|4605.57|4606.29|4605.69|4606.17|4605.57|25
1648716420000|2022-03-31 08:47:00|4606.42|4605.82|4606.17|4605.57|4606.42|4605.82|4606.17|4605.57|13
1648716430000|2022-03-31 08:47:10|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|4606.17|4605.57|24
1648716440000|2022-03-31 08:47:20|4606.17|4605.57|4606.42|4605.82|4606.42|4605.82|4606.17|4605.57|20
1648716450000|2022-03-31 08:47:30|4606.29|4605.69|4606.42|4605.82|4606.42|4605.82|4606.29|4605.69|57
1648716460000|2022-03-31 08:47:40|4606.67|4606.07|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|21
1648716470000|2022-03-31 08:47:50|4606.79|4606.19|4606.42|4605.82|4606.79|4606.19|4606.42|4605.82|20
1648716480000|2022-03-31 08:48:00|4606.17|4605.57|4606.42|4605.82|4606.42|4605.82|4606.17|4605.57|49
1648716490000|2022-03-31 08:48:10|4606.17|4605.57|4606.17|4605.57|4606.42|4605.82|4606.17|4605.57|19
1648716500000|2022-03-31 08:48:20|4606.42|4605.82|4606.67|4606.07|4606.67|4606.07|4606.42|4605.82|29
1648716510000|2022-03-31 08:48:30|4606.54|4605.94|4606.42|4605.82|4606.54|4605.94|4606.42|4605.82|8
1648716520000|2022-03-31 08:48:40|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.42|4605.82|28
1648716530000|2022-03-31 08:48:50|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|24
1648716540000|2022-03-31 08:49:00|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|5
1648716550000|2022-03-31 08:49:10|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|30
1648716560000|2022-03-31 08:49:20|4606.79|4606.19|4606.92|4606.32|4606.92|4606.32|4606.79|4606.19|10
1648716570000|2022-03-31 08:49:30|||||||||2
1648716580000|2022-03-31 08:49:40|4606.67|4606.07|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|13
1648716590000|2022-03-31 08:49:50|4606.54|4605.94|4606.54|4605.94|4606.67|4606.07|4606.54|4605.94|27
1648716600000|2022-03-31 08:50:00|4606.67|4606.07|4606.67|4606.07|4606.92|4606.32|4606.54|4605.94|36
1648716610000|2022-03-31 08:50:10|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|6
1648716620000|2022-03-31 08:50:20|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.54|4605.94|36
1648716630000|2022-03-31 08:50:30|4606.79|4606.19|4606.79|4606.19|4606.79|4606.19|4606.79|4606.19|24
1648716640000|2022-03-31 08:50:40|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|30
1648716650000|2022-03-31 08:50:50|4606.67|4606.07|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|13
1648716660000|2022-03-31 08:51:00|4606.67|4606.07|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|55
1648716670000|2022-03-31 08:51:10|4607.04|4606.44|4606.67|4606.07|4607.04|4606.44|4606.67|4606.07|63
1648716680000|2022-03-31 08:51:20|4606.92|4606.32|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|43
1648716690000|2022-03-31 08:51:30|4606.79|4606.19|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|18
1648716700000|2022-03-31 08:51:40|||||||||13
1648716710000|2022-03-31 08:51:50|4606.79|4606.19|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|14
1648716720000|2022-03-31 08:52:00|4606.79|4606.19|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|39
1648716730000|2022-03-31 08:52:10|4606.67|4606.07|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|21
1648716740000|2022-03-31 08:52:20|4607.04|4606.44|4607.42|4606.82|4607.42|4606.82|4607.04|4606.44|34
1648716750000|2022-03-31 08:52:30|4607.29|4606.69|4607.29|4606.69|4607.29|4606.69|4607.29|4606.69|31
1648716760000|2022-03-31 08:52:40|4607.17|4606.57|4607.29|4606.69|4607.29|4606.69|4607.17|4606.57|3
1648716770000|2022-03-31 08:52:50|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|1
1648716780000|2022-03-31 08:53:00|4607.29|4606.69|4607.42|4606.82|4607.42|4606.82|4607.17|4606.57|24
1648716790000|2022-03-31 08:53:10|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|34
1648716800000|2022-03-31 08:53:20|4607.54|4606.94|4607.92|4607.32|4607.92|4607.32|4607.54|4606.94|44
1648716810000|2022-03-31 08:53:30|4608.17|4607.57|4608.17|4607.57|4608.42|4607.82|4608.17|4607.57|65
1648716820000|2022-03-31 08:53:40|4608.04|4607.44|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|18
1648716830000|2022-03-31 08:53:50|4608.04|4607.44|4608.17|4607.57|4608.17|4607.57|4608.04|4607.44|15
1648716840000|2022-03-31 08:54:00|4608.04|4607.44|4608.17|4607.57|4608.17|4607.57|4607.67|4607.07|40
1648716850000|2022-03-31 08:54:10|||||||||30
1648716860000|2022-03-31 08:54:20|4608.42|4607.82|4608.42|4607.82|4608.67|4608.07|4608.29|4607.69|48
1648716870000|2022-03-31 08:54:30|4608.54|4607.94|4608.42|4607.82|4608.54|4607.94|4608.42|4607.82|12
1648716880000|2022-03-31 08:54:40|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.54|4607.94|35
1648716890000|2022-03-31 08:54:50|4608.79|4608.19|4608.92|4608.32|4608.92|4608.32|4608.67|4608.07|43
1648716900000|2022-03-31 08:55:00|4608.67|4608.07|4609.17|4608.57|4609.17|4608.57|4608.67|4608.07|178
1648716910000|2022-03-31 08:55:10|4609.04|4608.44|4608.92|4608.32|4609.17|4608.57|4608.92|4608.32|16
1648716920000|2022-03-31 08:55:20|4609.04|4608.44|4608.92|4608.32|4609.04|4608.44|4608.92|4608.32|13
1648716930000|2022-03-31 08:55:30|4609.04|4608.44|4609.29|4608.69|4609.42|4608.82|4608.92|4608.32|49
1648716940000|2022-03-31 08:55:40|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|12
1648716950000|2022-03-31 08:55:50|4610.17|4609.57|4609.79|4609.19|4610.42|4609.82|4609.42|4608.82|291
1648716960000|2022-03-31 08:56:00|4609.92|4609.32|4610.42|4609.82|4610.42|4609.82|4609.67|4609.07|186
1648716970000|2022-03-31 08:56:10|4610.29|4609.69|4610.29|4609.69|4610.42|4609.82|4610.17|4609.57|52
1648716980000|2022-03-31 08:56:20|4610.42|4609.82|4610.67|4610.07|4610.79|4610.19|4610.42|4609.82|82
1648716990000|2022-03-31 08:56:30|4610.92|4610.32|4610.67|4610.07|4611.17|4610.57|4610.67|4610.07|54
1648717000000|2022-03-31 08:56:40|4610.42|4609.82|4610.17|4609.57|4610.42|4609.82|4609.92|4609.32|60
1648717010000|2022-03-31 08:56:50|4609.92|4609.32|4610.17|4609.57|4610.17|4609.57|4609.92|4609.32|48
1648717020000|2022-03-31 08:57:00|4610.29|4609.69|4610.67|4610.07|4610.67|4610.07|4610.29|4609.69|50
1648717030000|2022-03-31 08:57:10|4610.54|4609.94|4610.42|4609.82|4610.54|4609.94|4610.42|4609.82|8
1648717040000|2022-03-31 08:57:20|4610.29|4609.69|4610.17|4609.57|4610.42|4609.82|4610.17|4609.57|24
1648717050000|2022-03-31 08:57:30|4610.42|4609.82|4610.17|4609.57|4610.42|4609.82|4610.17|4609.57|16
1648717060000|2022-03-31 08:57:40|4609.92|4609.32|4609.92|4609.32|4609.92|4609.32|4609.92|4609.32|16
1648717070000|2022-03-31 08:57:50|4609.79|4609.19|4609.79|4609.19|4609.79|4609.19|4609.79|4609.19|15
1648717080000|2022-03-31 08:58:00|4609.67|4609.07|4609.67|4609.07|4609.79|4609.19|4609.42|4608.82|20
1648717090000|2022-03-31 08:58:10|4609.79|4609.19|4609.67|4609.07|4609.79|4609.19|4609.42|4608.82|7
1648717100000|2022-03-31 08:58:20|4609.54|4608.94|4609.42|4608.82|4609.54|4608.94|4609.42|4608.82|6
1648717110000|2022-03-31 08:58:30|4609.29|4608.69|4609.17|4608.57|4609.29|4608.69|4609.17|4608.57|25
1648717120000|2022-03-31 08:58:40|4609.29|4608.69|4608.92|4608.32|4609.42|4608.82|4608.79|4608.19|57
1648717130000|2022-03-31 08:58:50|4608.79|4608.19|4608.54|4607.94|4608.79|4608.19|4608.54|4607.94|138
1648717140000|2022-03-31 08:59:00|4608.67|4608.07|4609.17|4608.57|4609.29|4608.69|4608.67|4608.07|28
1648717150000|2022-03-31 08:59:10|4608.92|4608.32|4609.17|4608.57|4609.17|4608.57|4608.92|4608.32|18
1648717160000|2022-03-31 08:59:20|4608.92|4608.32|4609.17|4608.57|4609.17|4608.57|4608.92|4608.32|19
1648717170000|2022-03-31 08:59:30|4609.29|4608.69|4609.17|4608.57|4609.29|4608.69|4609.17|4608.57|2
1648717180000|2022-03-31 08:59:40|4609.29|4608.69|4609.17|4608.57|4609.29|4608.69|4609.17|4608.57|4
1648717190000|2022-03-31 08:59:50|4609.29|4608.69|4609.42|4608.82|4609.42|4608.82|4609.29|4608.69|1
1648717200000|2022-03-31 09:00:00|4609.17|4608.57|4608.92|4608.32|4609.29|4608.69|4608.92|4608.32|55
1648717210000|2022-03-31 09:00:10|4608.79|4608.19|4608.79|4608.19|4608.92|4608.32|4608.54|4607.94|35
1648717220000|2022-03-31 09:00:20|4608.92|4608.32|4609.42|4608.82|4609.42|4608.82|4608.92|4608.32|10
1648717230000|2022-03-31 09:00:30|4609.54|4608.94|4609.67|4609.07|4609.92|4609.32|4609.42|4608.82|47
1648717240000|2022-03-31 09:00:40|4609.79|4609.19|4609.17|4608.57|4609.79|4609.19|4609.17|4608.57|21
1648717250000|2022-03-31 09:00:50|4608.92|4608.32|4609.17|4608.57|4609.17|4608.57|4608.92|4608.32|18
1648717260000|2022-03-31 09:01:00|4609.42|4608.82|4609.92|4609.32|4610.04|4609.44|4609.04|4608.44|47
1648717270000|2022-03-31 09:01:10|4610.04|4609.44|4609.92|4609.32|4610.04|4609.44|4609.92|4609.32|0
1648717280000|2022-03-31 09:01:20|4609.67|4609.07|4609.67|4609.07|4609.79|4609.19|4609.67|4609.07|13
1648717290000|2022-03-31 09:01:30|4609.79|4609.19|4609.67|4609.07|4609.92|4609.32|4609.54|4608.94|21
1648717300000|2022-03-31 09:01:40|4609.79|4609.19|4609.42|4608.82|4609.79|4609.19|4609.42|4608.82|32
1648717310000|2022-03-31 09:01:50|4609.29|4608.69|4609.17|4608.57|4609.29|4608.69|4609.17|4608.57|12
1648717320000|2022-03-31 09:02:00|4608.92|4608.32|4609.04|4608.44|4609.17|4608.57|4608.92|4608.32|11
1648717330000|2022-03-31 09:02:10|4608.92|4608.32|4609.04|4608.44|4609.17|4608.57|4608.92|4608.32|14
1648717340000|2022-03-31 09:02:20|4608.92|4608.32|4609.17|4608.57|4609.42|4608.82|4608.92|4608.32|19
1648717350000|2022-03-31 09:02:30|4609.29|4608.69|4609.29|4608.69|4609.29|4608.69|4609.17|4608.57|5
1648717360000|2022-03-31 09:02:40|4609.17|4608.57|4609.17|4608.57|4609.29|4608.69|4609.17|4608.57|5
1648717370000|2022-03-31 09:02:50|4608.92|4608.32|4608.67|4608.07|4608.92|4608.32|4608.67|4608.07|34
1648717380000|2022-03-31 09:03:00|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|6
1648717390000|2022-03-31 09:03:10|4608.67|4608.07|4608.42|4607.82|4608.92|4608.32|4608.42|4607.82|20
1648717400000|2022-03-31 09:03:20|||||||||23
1648717410000|2022-03-31 09:03:30|4608.54|4607.94|4608.67|4608.07|4608.79|4608.19|4608.54|4607.94|15
1648717420000|2022-03-31 09:03:40|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|4608.29|4607.69|20
1648717430000|2022-03-31 09:03:50|4608.54|4607.94|4608.29|4607.69|4608.54|4607.94|4608.17|4607.57|21
1648717440000|2022-03-31 09:04:00|4608.17|4607.57|4607.42|4606.82|4608.42|4607.82|4607.42|4606.82|145
1648717450000|2022-03-31 09:04:10|4607.54|4606.94|4607.54|4606.94|4607.54|4606.94|4607.42|4606.82|20
1648717460000|2022-03-31 09:04:20|4607.42|4606.82|4607.54|4606.94|4607.67|4607.07|4607.42|4606.82|22
1648717470000|2022-03-31 09:04:30|4607.42|4606.82|4607.29|4606.69|4607.42|4606.82|4607.17|4606.57|23
1648717480000|2022-03-31 09:04:40|4607.17|4606.57|4606.92|4606.32|4607.29|4606.69|4606.67|4606.07|82
1648717490000|2022-03-31 09:04:50|4606.67|4606.07|4606.92|4606.32|4607.17|4606.57|4606.67|4606.07|39
1648717500000|2022-03-31 09:05:00|4607.17|4606.57|4607.42|4606.82|4607.42|4606.82|4607.17|4606.57|48
1648717510000|2022-03-31 09:05:10|4607.67|4607.07|4607.42|4606.82|4607.67|4607.07|4607.42|4606.82|21
1648717520000|2022-03-31 09:05:20|||||||||30
1648717530000|2022-03-31 09:05:30|||||||||8
1648717540000|2022-03-31 09:05:40|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|4606.92|4606.32|29
1648717550000|2022-03-31 09:05:50|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.17|4606.57|2
1648717560000|2022-03-31 09:06:00|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|12
1648717570000|2022-03-31 09:06:10|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.17|4606.57|46
1648717580000|2022-03-31 09:06:20|4607.29|4606.69|4607.29|4606.69|4607.42|4606.82|4607.17|4606.57|7
1648717590000|2022-03-31 09:06:30|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|5
1648717600000|2022-03-31 09:06:40|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|17
1648717610000|2022-03-31 09:06:50|4607.17|4606.57|4606.92|4606.32|4607.17|4606.57|4606.67|4606.07|73
1648717620000|2022-03-31 09:07:00|4606.67|4606.07|4606.92|4606.32|4607.04|4606.44|4606.67|4606.07|10
1648717630000|2022-03-31 09:07:10|4607.04|4606.44|4607.04|4606.44|4607.17|4606.57|4606.92|4606.32|6
1648717640000|2022-03-31 09:07:20|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.79|4606.19|34
1648717650000|2022-03-31 09:07:30|4607.04|4606.44|4606.92|4606.32|4607.04|4606.44|4606.92|4606.32|13
1648717660000|2022-03-31 09:07:40|4607.04|4606.44|4607.04|4606.44|4607.17|4606.57|4607.04|4606.44|43
1648717670000|2022-03-31 09:07:50|4607.17|4606.57|4606.92|4606.32|4607.17|4606.57|4606.92|4606.32|10
1648717680000|2022-03-31 09:08:00|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|31
1648717690000|2022-03-31 09:08:10|4606.79|4606.19|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|27
1648717700000|2022-03-31 09:08:20|||||||||22
1648717710000|2022-03-31 09:08:30|||||||||63
1648717720000|2022-03-31 09:08:40|4606.92|4606.32|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|17
1648717730000|2022-03-31 09:08:50|4606.92|4606.32|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|14
1648717740000|2022-03-31 09:09:00|4606.42|4605.82|4606.42|4605.82|4606.67|4606.07|4606.42|4605.82|74
1648717750000|2022-03-31 09:09:10|||||||||37
1648717760000|2022-03-31 09:09:20|||||||||43
1648717770000|2022-03-31 09:09:30|4606.17|4605.57|4606.42|4605.82|4606.42|4605.82|4606.17|4605.57|23
1648717780000|2022-03-31 09:09:40|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|38
1648717790000|2022-03-31 09:09:50|4606.42|4605.82|4606.67|4606.07|4606.67|4606.07|4606.42|4605.82|44
1648717800000|2022-03-31 09:10:00|4606.92|4606.32|4606.92|4606.32|4607.17|4606.57|4606.92|4606.32|78
1648717810000|2022-03-31 09:10:10|4606.67|4606.07|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|10
1648717820000|2022-03-31 09:10:20|4606.67|4606.07|4606.67|4606.07|4606.79|4606.19|4606.67|4606.07|17
1648717830000|2022-03-31 09:10:30|4606.92|4606.32|4606.54|4605.94|4606.92|4606.32|4606.42|4605.82|41
1648717840000|2022-03-31 09:10:40|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.42|4605.82|17
1648717850000|2022-03-31 09:10:50|4606.54|4605.94|4606.67|4606.07|4606.67|4606.07|4606.42|4605.82|15
1648717860000|2022-03-31 09:11:00|4606.92|4606.32|4606.67|4606.07|4606.92|4606.32|4606.54|4605.94|45
1648717870000|2022-03-31 09:11:10|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|4
1648717880000|2022-03-31 09:11:20|||||||||20
1648717890000|2022-03-31 09:11:30|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|20
1648717900000|2022-03-31 09:11:40|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|25
1648717910000|2022-03-31 09:11:50|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|4606.92|4606.32|17
1648717920000|2022-03-31 09:12:00|||||||||25
1648717930000|2022-03-31 09:12:10|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|14
1648717940000|2022-03-31 09:12:20|4607.17|4606.57|4606.92|4606.32|4607.17|4606.57|4606.92|4606.32|8
1648717950000|2022-03-31 09:12:30|4606.67|4606.07|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|23
1648717960000|2022-03-31 09:12:40|4606.79|4606.19|4606.54|4605.94|4606.79|4606.19|4606.54|4605.94|15
1648717970000|2022-03-31 09:12:50|4606.42|4605.82|4606.67|4606.07|4606.92|4606.32|4606.42|4605.82|9
1648717980000|2022-03-31 09:13:00|4606.92|4606.32|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|14
1648717990000|2022-03-31 09:13:10|4606.79|4606.19|4606.67|4606.07|4606.79|4606.19|4606.67|4606.07|19
1648718000000|2022-03-31 09:13:20|4606.54|4605.94|4606.54|4605.94|4606.54|4605.94|4606.54|4605.94|0
1648718010000|2022-03-31 09:13:30|4606.67|4606.07|4606.54|4605.94|4606.67|4606.07|4606.42|4605.82|16
1648718020000|2022-03-31 09:13:40|4606.67|4606.07|4606.67|4606.07|4606.79|4606.19|4606.67|4606.07|4
1648718030000|2022-03-31 09:13:50|||||||||4
1648718040000|2022-03-31 09:14:00|4606.92|4606.32|4607.29|4606.69|4607.29|4606.69|4606.92|4606.32|61
1648718050000|2022-03-31 09:14:10|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|4607.04|4606.44|10
1648718060000|2022-03-31 09:14:20|4607.04|4606.44|4607.17|4606.57|4607.17|4606.57|4607.04|4606.44|16
1648718070000|2022-03-31 09:14:30|4607.04|4606.44|4606.92|4606.32|4607.17|4606.57|4606.92|4606.32|11
1648718080000|2022-03-31 09:14:40|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|11
1648718090000|2022-03-31 09:14:50|4606.92|4606.32|4607.17|4606.57|4607.17|4606.57|4606.92|4606.32|4
1648718100000|2022-03-31 09:15:00|4606.92|4606.32|4607.17|4606.57|4607.42|4606.82|4606.92|4606.32|23
1648718110000|2022-03-31 09:15:10|4607.29|4606.69|4607.17|4606.57|4607.42|4606.82|4607.17|4606.57|5
1648718120000|2022-03-31 09:15:20|||||||||2
1648718130000|2022-03-31 09:15:30|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|15
1648718140000|2022-03-31 09:15:40|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|4606.92|4606.32|7
1648718150000|2022-03-31 09:15:50|4606.92|4606.32|4607.17|4606.57|4607.17|4606.57|4606.92|4606.32|14
1648718160000|2022-03-31 09:16:00|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.29|4606.69|11
1648718170000|2022-03-31 09:16:10|4607.54|4606.94|4607.67|4607.07|4607.67|4607.07|4607.54|4606.94|54
1648718180000|2022-03-31 09:16:20|4607.54|4606.94|4607.92|4607.32|4607.92|4607.32|4607.42|4606.82|23
1648718190000|2022-03-31 09:16:30|4608.04|4607.44|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|16
1648718200000|2022-03-31 09:16:40|4608.04|4607.44|4607.92|4607.32|4608.04|4607.44|4607.92|4607.32|11
1648718210000|2022-03-31 09:16:50|4608.04|4607.44|4607.92|4607.32|4608.04|4607.44|4607.92|4607.32|12
1648718220000|2022-03-31 09:17:00|4608.04|4607.44|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|25
1648718230000|2022-03-31 09:17:10|4608.17|4607.57|4608.67|4608.07|4608.67|4608.07|4608.17|4607.57|41
1648718240000|2022-03-31 09:17:20|4608.54|4607.94|4608.42|4607.82|4608.54|4607.94|4608.42|4607.82|7
1648718250000|2022-03-31 09:17:30|4608.17|4607.57|4608.42|4607.82|4608.42|4607.82|4608.17|4607.57|6
1648718260000|2022-03-31 09:17:40|||||||||7
1648718270000|2022-03-31 09:17:50|4608.54|4607.94|4608.54|4607.94|4608.67|4608.07|4608.42|4607.82|36
1648718280000|2022-03-31 09:18:00|4608.67|4608.07|4608.54|4607.94|4608.92|4608.32|4608.42|4607.82|35
1648718290000|2022-03-31 09:18:10|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.54|4607.94|19
1648718300000|2022-03-31 09:18:20|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|17
1648718310000|2022-03-31 09:18:30|4608.67|4608.07|4608.67|4608.07|4608.92|4608.32|4608.67|4608.07|23
1648718320000|2022-03-31 09:18:40|4608.42|4607.82|4608.54|4607.94|4608.54|4607.94|4608.17|4607.57|38
1648718330000|2022-03-31 09:18:50|4608.42|4607.82|4608.67|4608.07|4608.67|4608.07|4608.42|4607.82|6
1648718340000|2022-03-31 09:19:00|4608.92|4608.32|4609.17|4608.57|4609.17|4608.57|4608.92|4608.32|76
1648718350000|2022-03-31 09:19:10|||||||||24
1648718360000|2022-03-31 09:19:20|||||||||3
1648718380000|2022-03-31 09:19:40|4609.42|4608.82|4609.42|4608.82|4609.67|4609.07|4609.42|4608.82|52
1648718390000|2022-03-31 09:19:50|4609.67|4609.07|4609.42|4608.82|4609.67|4609.07|4609.42|4608.82|24
1648718400000|2022-03-31 09:20:00|4609.67|4609.07|4609.42|4608.82|4609.67|4609.07|4609.42|4608.82|24
1648718410000|2022-03-31 09:20:10|||||||||77
1648718420000|2022-03-31 09:20:20|||||||||9
1648718430000|2022-03-31 09:20:30|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|13
1648718440000|2022-03-31 09:20:40|||||||||6
1648718450000|2022-03-31 09:20:50|||||||||29
1648718460000|2022-03-31 09:21:00|||||||||1
1648718470000|2022-03-31 09:21:10|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4609.04|4608.44|56
1648718480000|2022-03-31 09:21:20|||||||||14
1648718490000|2022-03-31 09:21:30|4609.04|4608.44|4608.92|4608.32|4609.04|4608.44|4608.92|4608.32|13
1648718500000|2022-03-31 09:21:40|4609.17|4608.57|4609.17|4608.57|4609.29|4608.69|4609.17|4608.57|34
1648718510000|2022-03-31 09:21:50|4609.29|4608.69|4609.17|4608.57|4609.29|4608.69|4609.17|4608.57|4
1648718520000|2022-03-31 09:22:00|4609.04|4608.44|4609.29|4608.69|4609.29|4608.69|4609.04|4608.44|20
1648718530000|2022-03-31 09:22:10|4609.17|4608.57|4609.17|4608.57|4609.42|4608.82|4609.17|4608.57|13
1648718540000|2022-03-31 09:22:20|||||||||2
1648718550000|2022-03-31 09:22:30|4609.04|4608.44|4608.67|4608.07|4609.04|4608.44|4608.67|4608.07|31
1648718560000|2022-03-31 09:22:40|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.79|4608.19|7
1648718570000|2022-03-31 09:22:50|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|8
1648718580000|2022-03-31 09:23:00|4609.04|4608.44|4609.17|4608.57|4609.17|4608.57|4608.92|4608.32|13
1648718600000|2022-03-31 09:23:20|||||||||7
1648718610000|2022-03-31 09:23:30|4609.04|4608.44|4609.04|4608.44|4609.04|4608.44|4609.04|4608.44|17
1648718620000|2022-03-31 09:23:40|4609.17|4608.57|4609.42|4608.82|4609.42|4608.82|4609.17|4608.57|10
1648718630000|2022-03-31 09:23:50|4609.54|4608.94|4609.67|4609.07|4609.67|4609.07|4609.54|4608.94|6
1648718640000|2022-03-31 09:24:00|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|4609.42|4608.82|5
1648718650000|2022-03-31 09:24:10|4609.67|4609.07|4609.42|4608.82|4609.67|4609.07|4609.42|4608.82|9
1648718660000|2022-03-31 09:24:20|4609.54|4608.94|4609.67|4609.07|4609.67|4609.07|4609.54|4608.94|4
1648718670000|2022-03-31 09:24:30|4609.54|4608.94|4609.54|4608.94|4609.54|4608.94|4609.42|4608.82|13
1648718680000|2022-03-31 09:24:40|4609.42|4608.82|4609.54|4608.94|4609.67|4609.07|4609.42|4608.82|7
1648718690000|2022-03-31 09:24:50|4609.67|4609.07|4609.17|4608.57|4609.67|4609.07|4609.17|4608.57|9
1648718700000|2022-03-31 09:25:00|4609.42|4608.82|4609.17|4608.57|4609.42|4608.82|4609.17|4608.57|23
1648718710000|2022-03-31 09:25:10|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|1
1648718720000|2022-03-31 09:25:20|||||||||5
1648718730000|2022-03-31 09:25:30|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|7
1648718740000|2022-03-31 09:25:40|4609.04|4608.44|4609.17|4608.57|4609.17|4608.57|4608.92|4608.32|24
1648718750000|2022-03-31 09:25:50|4609.04|4608.44|4609.04|4608.44|4609.04|4608.44|4608.92|4608.32|5
1648718760000|2022-03-31 09:26:00|4608.92|4608.32|4608.67|4608.07|4608.92|4608.32|4608.67|4608.07|26
1648718770000|2022-03-31 09:26:10|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|33
1648718780000|2022-03-31 09:26:20|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.42|4607.82|10
1648718790000|2022-03-31 09:26:30|4608.42|4607.82|4608.42|4607.82|4608.54|4607.94|4608.42|4607.82|4
1648718800000|2022-03-31 09:26:40|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|9
1648718810000|2022-03-31 09:26:50|4608.29|4607.69|4608.42|4607.82|4608.42|4607.82|4608.29|4607.69|14
1648718830000|2022-03-31 09:27:10|4608.17|4607.57|4608.42|4607.82|4608.42|4607.82|4608.17|4607.57|11
1648718840000|2022-03-31 09:27:20|4608.17|4607.57|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|14
1648718850000|2022-03-31 09:27:30|4607.79|4607.19|4607.67|4607.07|4607.92|4607.32|4607.67|4607.07|24
1648718860000|2022-03-31 09:27:40|4607.79|4607.19|4607.92|4607.32|4607.92|4607.32|4607.79|4607.19|12
1648718870000|2022-03-31 09:27:50|4608.04|4607.44|4608.17|4607.57|4608.17|4607.57|4608.04|4607.44|17
1648718880000|2022-03-31 09:28:00|4608.04|4607.44|4608.04|4607.44|4608.17|4607.57|4607.92|4607.32|10
1648718890000|2022-03-31 09:28:10|4608.17|4607.57|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|3
1648718900000|2022-03-31 09:28:20|4608.04|4607.44|4607.67|4607.07|4608.04|4607.44|4607.67|4607.07|13
1648718910000|2022-03-31 09:28:30|4607.79|4607.19|4607.92|4607.32|4607.92|4607.32|4607.79|4607.19|2
1648718920000|2022-03-31 09:28:40|||||||||4
1648718930000|2022-03-31 09:28:50|||||||||16
1648718940000|2022-03-31 09:29:00|4608.17|4607.57|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|12
1648718950000|2022-03-31 09:29:10|4608.04|4607.44|4608.17|4607.57|4608.17|4607.57|4608.04|4607.44|0
1648718960000|2022-03-31 09:29:20|||||||||5
1648718970000|2022-03-31 09:29:30|4607.92|4607.32|4608.17|4607.57|4608.17|4607.57|4607.92|4607.32|16
1648718980000|2022-03-31 09:29:40|4608.42|4607.82|4608.67|4608.07|4608.67|4608.07|4608.42|4607.82|11
1648718990000|2022-03-31 09:29:50|4608.54|4607.94|4608.67|4608.07|4608.67|4608.07|4608.54|4607.94|9
1648719000000|2022-03-31 09:30:00|4608.54|4607.94|4608.42|4607.82|4608.67|4608.07|4608.42|4607.82|8
1648719010000|2022-03-31 09:30:10|4608.17|4607.57|4608.42|4607.82|4608.42|4607.82|4608.17|4607.57|3
1648719030000|2022-03-31 09:30:30|4608.29|4607.69|4608.29|4607.69|4608.29|4607.69|4608.29|4607.69|2
1648719040000|2022-03-31 09:30:40|4608.17|4607.57|4608.29|4607.69|4608.42|4607.82|4608.17|4607.57|1
1648719050000|2022-03-31 09:30:50|4608.42|4607.82|4608.92|4608.32|4608.92|4608.32|4608.42|4607.82|10
1648719060000|2022-03-31 09:31:00|4608.79|4608.19|4608.67|4608.07|4608.79|4608.19|4608.67|4608.07|5
1648719070000|2022-03-31 09:31:10|4608.42|4607.82|4608.29|4607.69|4608.42|4607.82|4608.29|4607.69|12
1648719080000|2022-03-31 09:31:20|4608.42|4607.82|4608.54|4607.94|4608.54|4607.94|4608.42|4607.82|12
1648719090000|2022-03-31 09:31:30|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.42|4607.82|7
1648719100000|2022-03-31 09:31:40|4608.42|4607.82|4607.92|4607.32|4608.42|4607.82|4607.92|4607.32|81
1648719110000|2022-03-31 09:31:50|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|29
1648719120000|2022-03-31 09:32:00|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|14
1648719140000|2022-03-31 09:32:20|||||||||2
1648719150000|2022-03-31 09:32:30|4608.17|4607.57|4607.92|4607.32|4608.17|4607.57|4607.67|4607.07|40
1648719160000|2022-03-31 09:32:40|4608.17|4607.57|4608.04|4607.44|4608.29|4607.69|4608.04|4607.44|20
1648719170000|2022-03-31 09:32:50|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|0
1648719180000|2022-03-31 09:33:00|4608.04|4607.44|4607.67|4607.07|4608.17|4607.57|4607.67|4607.07|38
1648719190000|2022-03-31 09:33:10|4607.92|4607.32|4607.79|4607.19|4607.92|4607.32|4607.67|4607.07|71
1648719200000|2022-03-31 09:33:20|4607.92|4607.32|4607.67|4607.07|4607.92|4607.32|4607.67|4607.07|1
1648719210000|2022-03-31 09:33:30|4607.92|4607.32|4608.17|4607.57|4608.17|4607.57|4607.92|4607.32|9
1648719220000|2022-03-31 09:33:40|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|8
1648719230000|2022-03-31 09:33:50|||||||||14
1648719240000|2022-03-31 09:34:00|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|8
1648719250000|2022-03-31 09:34:10|||||||||12
1648719260000|2022-03-31 09:34:20|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|14
1648719270000|2022-03-31 09:34:30|4608.17|4607.57|4608.67|4608.07|4608.67|4608.07|4608.17|4607.57|18
1648719280000|2022-03-31 09:34:40|4608.92|4608.32|4608.67|4608.07|4608.92|4608.32|4608.67|4608.07|10
1648719290000|2022-03-31 09:34:50|4608.79|4608.19|4608.67|4608.07|4608.79|4608.19|4608.67|4608.07|1
1648719300000|2022-03-31 09:35:00|4608.54|4607.94|4608.42|4607.82|4608.54|4607.94|4608.42|4607.82|11
1648719310000|2022-03-31 09:35:10|4608.17|4607.57|4608.42|4607.82|4608.42|4607.82|4608.17|4607.57|17
1648719320000|2022-03-31 09:35:20|4608.29|4607.69|4608.67|4608.07|4608.67|4608.07|4608.29|4607.69|13
1648719330000|2022-03-31 09:35:30|4608.54|4607.94|4608.54|4607.94|4608.67|4608.07|4608.54|4607.94|8
1648719340000|2022-03-31 09:35:40|4608.42|4607.82|4608.67|4608.07|4608.67|4608.07|4608.42|4607.82|9
1648719350000|2022-03-31 09:35:50|4608.79|4608.19|4608.67|4608.07|4608.79|4608.19|4608.67|4608.07|9
1648719360000|2022-03-31 09:36:00|4608.42|4607.82|4607.92|4607.32|4608.42|4607.82|4607.92|4607.32|13
1648719370000|2022-03-31 09:36:10|4607.79|4607.19|4607.67|4607.07|4607.92|4607.32|4607.67|4607.07|5
1648719380000|2022-03-31 09:36:20|4607.79|4607.19|4607.79|4607.19|4607.92|4607.32|4607.67|4607.07|19
1648719390000|2022-03-31 09:36:30|4607.67|4607.07|4608.17|4607.57|4608.17|4607.57|4607.67|4607.07|33
1648719400000|2022-03-31 09:36:40|4607.92|4607.32|4607.92|4607.32|4608.04|4607.44|4607.92|4607.32|22
1648719410000|2022-03-31 09:36:50|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|1
1648719420000|2022-03-31 09:37:00|4607.79|4607.19|4607.92|4607.32|4607.92|4607.32|4607.79|4607.19|20
1648719430000|2022-03-31 09:37:10|||||||||11
1648719440000|2022-03-31 09:37:20|4607.79|4607.19|4607.67|4607.07|4607.79|4607.19|4607.67|4607.07|6
1648719450000|2022-03-31 09:37:30|4607.42|4606.82|4607.54|4606.94|4607.54|4606.94|4607.42|4606.82|23
1648719460000|2022-03-31 09:37:40|4607.42|4606.82|4607.67|4607.07|4607.67|4607.07|4607.42|4606.82|10
1648719470000|2022-03-31 09:37:50|4607.42|4606.82|4607.42|4606.82|4607.54|4606.94|4607.42|4606.82|16
1648719480000|2022-03-31 09:38:00|||||||||17
1648719490000|2022-03-31 09:38:10|||||||||20
1648719500000|2022-03-31 09:38:20|4607.67|4607.07|4608.17|4607.57|4608.17|4607.57|4607.67|4607.07|15
1648719510000|2022-03-31 09:38:30|4608.04|4607.44|4608.04|4607.44|4608.04|4607.44|4608.04|4607.44|16
1648719520000|2022-03-31 09:38:40|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|7
1648719530000|2022-03-31 09:38:50|4607.79|4607.19|4607.67|4607.07|4607.92|4607.32|4607.67|4607.07|13
1648719540000|2022-03-31 09:39:00|4607.54|4606.94|4607.42|4606.82|4607.54|4606.94|4607.42|4606.82|1
1648719550000|2022-03-31 09:39:10|4607.54|4606.94|4607.54|4606.94|4607.67|4607.07|4607.42|4606.82|17
1648719560000|2022-03-31 09:39:20|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|4607.42|4606.82|7
1648719570000|2022-03-31 09:39:30|4607.79|4607.19|4607.79|4607.19|4607.92|4607.32|4607.79|4607.19|5
1648719580000|2022-03-31 09:39:40|4607.92|4607.32|4607.92|4607.32|4608.04|4607.44|4607.92|4607.32|13
1648719590000|2022-03-31 09:39:50|4607.79|4607.19|4607.92|4607.32|4607.92|4607.32|4607.79|4607.19|1
1648719600000|2022-03-31 09:40:00|4607.79|4607.19|4607.79|4607.19|4607.92|4607.32|4607.79|4607.19|3
1648719610000|2022-03-31 09:40:10|4607.92|4607.32|4607.67|4607.07|4607.92|4607.32|4607.67|4607.07|6
1648719620000|2022-03-31 09:40:20|4607.79|4607.19|4607.92|4607.32|4608.17|4607.57|4607.79|4607.19|12
1648719640000|2022-03-31 09:40:40|4608.17|4607.57|4608.67|4608.07|4608.92|4608.32|4608.17|4607.57|143
1648719660000|2022-03-31 09:41:00|4608.54|4607.94|4608.67|4608.07|4608.67|4608.07|4608.54|4607.94|14
1648719670000|2022-03-31 09:41:10|||||||||1
1648719680000|2022-03-31 09:41:20|||||||||1
1648719690000|2022-03-31 09:41:30|4608.79|4608.19|4608.67|4608.07|4608.92|4608.32|4608.67|4608.07|10
1648719700000|2022-03-31 09:41:40|4609.42|4608.82|4609.17|4608.57|4609.42|4608.82|4609.04|4608.44|132
1648719710000|2022-03-31 09:41:50|4609.04|4608.44|4609.04|4608.44|4609.17|4608.57|4609.04|4608.44|7
1648719720000|2022-03-31 09:42:00|4609.17|4608.57|4609.17|4608.57|4609.17|4608.57|4608.92|4608.32|16
1648719730000|2022-03-31 09:42:10|4609.04|4608.44|4609.42|4608.82|4609.42|4608.82|4609.04|4608.44|42
1648719740000|2022-03-31 09:42:20|||||||||1
1648719750000|2022-03-31 09:42:30|||||||||11
1648719770000|2022-03-31 09:42:50|||||||||1
1648719780000|2022-03-31 09:43:00|4609.17|4608.57|4609.67|4609.07|4609.67|4609.07|4609.17|4608.57|67
1648719790000|2022-03-31 09:43:10|4609.92|4609.32|4609.92|4609.32|4609.92|4609.32|4609.92|4609.32|56
1648719800000|2022-03-31 09:43:20|4610.17|4609.57|4609.92|4609.32|4610.17|4609.57|4609.92|4609.32|141
1648719810000|2022-03-31 09:43:30|||||||||21
1648719820000|2022-03-31 09:43:40|||||||||20
1648719830000|2022-03-31 09:43:50|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|58
1648719840000|2022-03-31 09:44:00|||||||||27
1648719850000|2022-03-31 09:44:10|4609.79|4609.19|4609.67|4609.07|4609.92|4609.32|4609.67|4609.07|48
1648719860000|2022-03-31 09:44:20|||||||||4
1648719870000|2022-03-31 09:44:30|||||||||27
1648719880000|2022-03-31 09:44:40|||||||||16
1648719890000|2022-03-31 09:44:50|||||||||24
1648719900000|2022-03-31 09:45:00|||||||||20
1648719920000|2022-03-31 09:45:20|4609.79|4609.19|4609.92|4609.32|4609.92|4609.32|4609.79|4609.19|17
1648719930000|2022-03-31 09:45:30|||||||||4
1648719940000|2022-03-31 09:45:40|||||||||2
1648719950000|2022-03-31 09:45:50|||||||||4
1648719960000|2022-03-31 09:46:00|4609.79|4609.19|4609.67|4609.07|4609.79|4609.19|4609.67|4609.07|15
1648719970000|2022-03-31 09:46:10|4609.92|4609.32|4609.92|4609.32|4609.92|4609.32|4609.92|4609.32|20
1648719980000|2022-03-31 09:46:20|4609.79|4609.19|4609.92|4609.32|4609.92|4609.32|4609.79|4609.19|18
1648719990000|2022-03-31 09:46:30|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|12
1648720000000|2022-03-31 09:46:40|||||||||5
1648720010000|2022-03-31 09:46:50|4608.67|4608.07|4608.42|4607.82|4608.67|4608.07|4608.42|4607.82|248
1648720020000|2022-03-31 09:47:00|||||||||32
1648720030000|2022-03-31 09:47:10|4608.67|4608.07|4608.67|4608.07|4608.92|4608.32|4608.67|4608.07|48
1648720040000|2022-03-31 09:47:20|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|4608.92|4608.32|14
1648720050000|2022-03-31 09:47:30|4608.67|4608.07|4608.79|4608.19|4608.92|4608.32|4608.67|4608.07|8
1648720060000|2022-03-31 09:47:40|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|10
1648720070000|2022-03-31 09:47:50|4608.54|4607.94|4608.54|4607.94|4608.67|4608.07|4608.42|4607.82|14
1648720080000|2022-03-31 09:48:00|4608.67|4608.07|4608.42|4607.82|4608.67|4608.07|4608.42|4607.82|8
1648720090000|2022-03-31 09:48:10|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.54|4607.94|16
1648720110000|2022-03-31 09:48:30|4608.54|4607.94|4608.42|4607.82|4608.54|4607.94|4608.42|4607.82|4
1648720120000|2022-03-31 09:48:40|4608.54|4607.94|4608.67|4608.07|4608.67|4608.07|4608.54|4607.94|23
1648720130000|2022-03-31 09:48:50|4608.79|4608.19|4608.67|4608.07|4608.79|4608.19|4608.67|4608.07|6
1648720140000|2022-03-31 09:49:00|||||||||5
1648720150000|2022-03-31 09:49:10|4608.79|4608.19|4608.42|4607.82|4608.92|4608.32|4608.17|4607.57|38
1648720160000|2022-03-31 09:49:20|4608.29|4607.69|4608.17|4607.57|4608.29|4607.69|4608.17|4607.57|8
1648720170000|2022-03-31 09:49:30|||||||||10
1648720180000|2022-03-31 09:49:40|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|23
1648720190000|2022-03-31 09:49:50|4608.29|4607.69|4608.42|4607.82|4608.42|4607.82|4608.17|4607.57|9
1648720200000|2022-03-31 09:50:00|4608.67|4608.07|4608.92|4608.32|4608.92|4608.32|4608.67|4608.07|29
1648720210000|2022-03-31 09:50:10|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.42|4607.82|9
1648720220000|2022-03-31 09:50:20|4608.54|4607.94|4608.42|4607.82|4608.54|4607.94|4608.42|4607.82|14
1648720230000|2022-03-31 09:50:30|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4608.04|4607.44|22
1648720240000|2022-03-31 09:50:40|4608.04|4607.44|4608.17|4607.57|4608.17|4607.57|4607.92|4607.32|13
1648720250000|2022-03-31 09:50:50|4607.92|4607.32|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|18
1648720260000|2022-03-31 09:51:00|4608.04|4607.44|4608.17|4607.57|4608.17|4607.57|4607.92|4607.32|29
1648720270000|2022-03-31 09:51:10|4608.29|4607.69|4608.42|4607.82|4608.42|4607.82|4608.29|4607.69|16
1648720280000|2022-03-31 09:51:20|4608.54|4607.94|4608.17|4607.57|4608.54|4607.94|4608.17|4607.57|11
1648720290000|2022-03-31 09:51:30|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|13
1648720300000|2022-03-31 09:51:40|4608.17|4607.57|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|25
1648720310000|2022-03-31 09:51:50|4607.67|4607.07|4608.04|4607.44|4608.04|4607.44|4607.67|4607.07|35
1648720320000|2022-03-31 09:52:00|4608.17|4607.57|4608.29|4607.69|4608.42|4607.82|4608.17|4607.57|32
1648720330000|2022-03-31 09:52:10|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|2
1648720340000|2022-03-31 09:52:20|||||||||9
1648720350000|2022-03-31 09:52:30|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|9
1648720360000|2022-03-31 09:52:40|||||||||5
1648720370000|2022-03-31 09:52:50|4607.67|4607.07|4607.92|4607.32|4607.92|4607.32|4607.67|4607.07|27
1648720380000|2022-03-31 09:53:00|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|33
1648720390000|2022-03-31 09:53:10|||||||||7
1648720400000|2022-03-31 09:53:20|4607.92|4607.32|4608.17|4607.57|4608.17|4607.57|4607.92|4607.32|17
1648720410000|2022-03-31 09:53:30|||||||||1
1648720420000|2022-03-31 09:53:40|||||||||1
1648720430000|2022-03-31 09:53:50|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|9
1648720440000|2022-03-31 09:54:00|||||||||27
1648720450000|2022-03-31 09:54:10|4607.67|4607.07|4607.42|4606.82|4607.67|4607.07|4607.42|4606.82|37
1648720460000|2022-03-31 09:54:20|4607.67|4607.07|4607.54|4606.94|4607.67|4607.07|4607.42|4606.82|40
1648720470000|2022-03-31 09:54:30|4607.67|4607.07|4607.92|4607.32|4607.92|4607.32|4607.67|4607.07|19
1648720480000|2022-03-31 09:54:40|4607.67|4607.07|4607.92|4607.32|4607.92|4607.32|4607.67|4607.07|42
1648720490000|2022-03-31 09:54:50|4607.79|4607.19|4607.92|4607.32|4607.92|4607.32|4607.67|4607.07|15
1648720500000|2022-03-31 09:55:00|4608.17|4607.57|4608.67|4608.07|4608.67|4608.07|4608.17|4607.57|36
1648720510000|2022-03-31 09:55:10|4608.42|4607.82|4608.29|4607.69|4608.42|4607.82|4608.17|4607.57|42
1648720520000|2022-03-31 09:55:20|4608.42|4607.82|4608.29|4607.69|4608.42|4607.82|4608.29|4607.69|6
1648720530000|2022-03-31 09:55:30|4608.17|4607.57|4608.42|4607.82|4608.42|4607.82|4608.17|4607.57|24
1648720540000|2022-03-31 09:55:40|4608.17|4607.57|4608.04|4607.44|4608.17|4607.57|4608.04|4607.44|6
1648720550000|2022-03-31 09:55:50|4608.17|4607.57|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|5
1648720560000|2022-03-31 09:56:00|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4608.04|4607.44|26
1648720570000|2022-03-31 09:56:10|4608.04|4607.44|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|9
1648720580000|2022-03-31 09:56:20|4608.17|4607.57|4608.42|4607.82|4608.42|4607.82|4608.17|4607.57|31
1648720590000|2022-03-31 09:56:30|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|7
1648720600000|2022-03-31 09:56:40|4608.79|4608.19|4608.67|4608.07|4608.79|4608.19|4608.67|4608.07|58
1648720610000|2022-03-31 09:56:50|4608.79|4608.19|4608.67|4608.07|4608.92|4608.32|4608.67|4608.07|12
1648720620000|2022-03-31 09:57:00|||||||||4
1648720630000|2022-03-31 09:57:10|4608.79|4608.19|4608.67|4608.07|4608.79|4608.19|4608.67|4608.07|34
1648720640000|2022-03-31 09:57:20|4608.79|4608.19|4608.92|4608.32|4608.92|4608.32|4608.67|4608.07|41
1648720650000|2022-03-31 09:57:30|||||||||1
1648720660000|2022-03-31 09:57:40|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|4608.67|4608.07|18
1648720670000|2022-03-31 09:57:50|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|4608.42|4607.82|18
1648720680000|2022-03-31 09:58:00|4608.67|4608.07|4609.17|4608.57|4609.17|4608.57|4608.67|4608.07|56
1648720690000|2022-03-31 09:58:10|4608.92|4608.32|4608.92|4608.32|4609.17|4608.57|4608.92|4608.32|25
1648720700000|2022-03-31 09:58:20|4609.04|4608.44|4608.67|4608.07|4609.04|4608.44|4608.54|4607.94|11
1648720710000|2022-03-31 09:58:30|4608.42|4607.82|4608.54|4607.94|4608.54|4607.94|4608.42|4607.82|28
1648720720000|2022-03-31 09:58:40|4608.67|4608.07|4608.79|4608.19|4608.79|4608.19|4608.67|4608.07|28
1648720730000|2022-03-31 09:58:50|4608.92|4608.32|4609.17|4608.57|4609.17|4608.57|4608.92|4608.32|34
1648720740000|2022-03-31 09:59:00|4609.42|4608.82|4608.92|4608.32|4609.42|4608.82|4608.79|4608.19|44
1648720750000|2022-03-31 09:59:10|4608.67|4608.07|4608.42|4607.82|4608.67|4608.07|4608.29|4607.69|27
1648720760000|2022-03-31 09:59:20|4608.29|4607.69|4608.42|4607.82|4608.42|4607.82|4608.17|4607.57|26
1648720770000|2022-03-31 09:59:30|4608.29|4607.69|4608.42|4607.82|4608.42|4607.82|4608.17|4607.57|12
1648720780000|2022-03-31 09:59:40|4608.29|4607.69|4607.92|4607.32|4608.42|4607.82|4607.92|4607.32|21
1648720790000|2022-03-31 09:59:50|4607.79|4607.19|4607.42|4606.82|4607.92|4607.32|4607.42|4606.82|98
1648720800000|2022-03-31 10:00:00|4607.67|4607.07|4608.42|4607.82|4608.42|4607.82|4607.54|4606.94|46
1648720810000|2022-03-31 10:00:10|4608.29|4607.69|4608.42|4607.82|4608.42|4607.82|4608.17|4607.57|13
1648720820000|2022-03-31 10:00:20|4608.04|4607.44|4608.17|4607.57|4608.17|4607.57|4608.04|4607.44|9
1648720830000|2022-03-31 10:00:30|4608.67|4608.07|4608.42|4607.82|4608.67|4608.07|4608.42|4607.82|28
1648720840000|2022-03-31 10:00:40|4608.17|4607.57|4607.42|4606.82|4608.17|4607.57|4607.42|4606.82|37
1648720850000|2022-03-31 10:00:50|4607.17|4606.57|4606.67|4606.07|4607.42|4606.82|4606.67|4606.07|76
1648720860000|2022-03-31 10:01:00|4606.54|4605.94|4606.92|4606.32|4606.92|4606.32|4606.42|4605.82|119
1648720870000|2022-03-31 10:01:10|||||||||8
1648720880000|2022-03-31 10:01:20|4607.17|4606.57|4606.92|4606.32|4607.17|4606.57|4606.92|4606.32|26
1648720890000|2022-03-31 10:01:30|4606.79|4606.19|4606.79|4606.19|4606.79|4606.19|4606.79|4606.19|25
1648720900000|2022-03-31 10:01:40|4606.92|4606.32|4607.17|4606.57|4607.17|4606.57|4606.79|4606.19|4
1648720910000|2022-03-31 10:01:50|4606.92|4606.32|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|24
1648720920000|2022-03-31 10:02:00|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|24
1648720930000|2022-03-31 10:02:10|4606.79|4606.19|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|10
1648720940000|2022-03-31 10:02:20|4606.92|4606.32|4606.92|4606.32|4607.17|4606.57|4606.92|4606.32|23
1648720950000|2022-03-31 10:02:30|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|35
1648720960000|2022-03-31 10:02:40|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|6
1648720970000|2022-03-31 10:02:50|4606.67|4606.07|4606.67|4606.07|4606.79|4606.19|4606.67|4606.07|7
1648720980000|2022-03-31 10:03:00|||||||||2
1648720990000|2022-03-31 10:03:10|4606.92|4606.32|4607.17|4606.57|4607.17|4606.57|4606.92|4606.32|36
1648721000000|2022-03-31 10:03:20|||||||||9
1648721010000|2022-03-31 10:03:30|4606.92|4606.32|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|17
1648721020000|2022-03-31 10:03:40|||||||||32
1648721030000|2022-03-31 10:03:50|4606.92|4606.32|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|21
1648721040000|2022-03-31 10:04:00|4606.92|4606.32|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|25
1648721050000|2022-03-31 10:04:10|4606.79|4606.19|4606.92|4606.32|4607.17|4606.57|4606.67|4606.07|50
1648721060000|2022-03-31 10:04:20|4606.67|4606.07|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|41
1648721070000|2022-03-31 10:04:30|4607.17|4606.57|4607.42|4606.82|4607.42|4606.82|4607.17|4606.57|49
1648721080000|2022-03-31 10:04:40|4607.17|4606.57|4607.17|4606.57|4607.42|4606.82|4607.17|4606.57|25
1648721090000|2022-03-31 10:04:50|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|19
1648721100000|2022-03-31 10:05:00|4607.29|4606.69|4607.17|4606.57|4607.29|4606.69|4607.17|4606.57|5
1648721110000|2022-03-31 10:05:10|4607.42|4606.82|4607.17|4606.57|4607.42|4606.82|4606.92|4606.32|36
1648721120000|2022-03-31 10:05:20|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4
1648721130000|2022-03-31 10:05:30|4607.67|4607.07|4607.79|4607.19|4607.92|4607.32|4607.67|4607.07|59
1648721140000|2022-03-31 10:05:40|4607.67|4607.07|4607.92|4607.32|4607.92|4607.32|4607.67|4607.07|12
1648721150000|2022-03-31 10:05:50|||||||||8
1648721160000|2022-03-31 10:06:00|4608.04|4607.44|4608.42|4607.82|4608.42|4607.82|4608.04|4607.44|31
1648721170000|2022-03-31 10:06:10|4608.29|4607.69|4608.17|4607.57|4608.29|4607.69|4608.04|4607.44|10
1648721180000|2022-03-31 10:06:20|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|5
1648721190000|2022-03-31 10:06:30|||||||||1
1648721200000|2022-03-31 10:06:40|4608.17|4607.57|4608.17|4607.57|4608.42|4607.82|4608.17|4607.57|61
1648721210000|2022-03-31 10:06:50|||||||||22
1648721220000|2022-03-31 10:07:00|4608.04|4607.44|4607.92|4607.32|4608.04|4607.44|4607.54|4606.94|48
1648721230000|2022-03-31 10:07:10|4607.54|4606.94|4607.54|4606.94|4607.67|4607.07|4607.54|4606.94|13
1648721240000|2022-03-31 10:07:20|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|4607.42|4606.82|8
1648721250000|2022-03-31 10:07:30|4607.42|4606.82|4607.67|4607.07|4607.67|4607.07|4607.42|4606.82|14
1648721260000|2022-03-31 10:07:40|||||||||1
1648721270000|2022-03-31 10:07:50|4607.42|4606.82|4607.17|4606.57|4607.42|4606.82|4607.04|4606.44|22
1648721280000|2022-03-31 10:08:00|4607.29|4606.69|4607.17|4606.57|4607.29|4606.69|4607.17|4606.57|33
1648721290000|2022-03-31 10:08:10|4607.42|4606.82|4607.67|4607.07|4607.67|4607.07|4607.17|4606.57|16
1648721300000|2022-03-31 10:08:20|4607.79|4607.19|4607.67|4607.07|4607.79|4607.19|4607.67|4607.07|5
1648721320000|2022-03-31 10:08:40|4607.42|4606.82|4607.42|4606.82|4607.67|4607.07|4607.42|4606.82|31
1648721330000|2022-03-31 10:08:50|4607.67|4607.07|4607.42|4606.82|4607.67|4607.07|4607.42|4606.82|9
1648721340000|2022-03-31 10:09:00|4607.54|4606.94|4607.67|4607.07|4607.67|4607.07|4607.54|4606.94|7
1648721350000|2022-03-31 10:09:10|4607.92|4607.32|4607.42|4606.82|4607.92|4607.32|4607.42|4606.82|19
1648721360000|2022-03-31 10:09:20|4607.17|4606.57|4607.42|4606.82|4607.42|4606.82|4607.17|4606.57|14
1648721370000|2022-03-31 10:09:30|4607.29|4606.69|4607.42|4606.82|4607.42|4606.82|4607.04|4606.44|20
1648721380000|2022-03-31 10:09:40|4607.54|4606.94|4607.54|4606.94|4607.67|4607.07|4607.42|4606.82|31
1648721390000|2022-03-31 10:09:50|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|4607.54|4606.94|0
1648721400000|2022-03-31 10:10:00|4607.79|4607.19|4607.67|4607.07|4607.79|4607.19|4607.67|4607.07|19
1648721410000|2022-03-31 10:10:10|4607.79|4607.19|4607.67|4607.07|4607.92|4607.32|4607.67|4607.07|14
1648721420000|2022-03-31 10:10:20|4607.79|4607.19|4607.92|4607.32|4607.92|4607.32|4607.79|4607.19|23
1648721430000|2022-03-31 10:10:30|||||||||39
1648721440000|2022-03-31 10:10:40|4607.42|4606.82|4607.29|4606.69|4607.42|4606.82|4607.29|4606.69|71
1648721450000|2022-03-31 10:10:50|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|5
1648721460000|2022-03-31 10:11:00|4607.17|4606.57|4606.92|4606.32|4607.29|4606.69|4606.92|4606.32|15
1648721480000|2022-03-31 10:11:20|||||||||1
1648721500000|2022-03-31 10:11:40|4606.67|4606.07|4606.42|4605.82|4606.67|4606.07|4606.42|4605.82|42
1648721520000|2022-03-31 10:12:00|||||||||25
1648721530000|2022-03-31 10:12:10|4606.54|4605.94|4606.67|4606.07|4607.04|4606.44|4606.54|4605.94|18
1648721540000|2022-03-31 10:12:20|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|7
1648721560000|2022-03-31 10:12:40|||||||||9
1648721570000|2022-03-31 10:12:50|||||||||19
1648721590000|2022-03-31 10:13:10|||||||||21
1648721600000|2022-03-31 10:13:20|||||||||9
1648721620000|2022-03-31 10:13:40|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|5
1648721630000|2022-03-31 10:13:50|4606.79|4606.19|4606.67|4606.07|4606.79|4606.19|4606.67|4606.07|12
1648721640000|2022-03-31 10:14:00|4606.79|4606.19|4606.92|4606.32|4606.92|4606.32|4606.79|4606.19|39
1648721650000|2022-03-31 10:14:10|||||||||1
1648721660000|2022-03-31 10:14:20|4607.42|4606.82|4607.17|4606.57|4607.42|4606.82|4607.17|4606.57|54
1648721670000|2022-03-31 10:14:30|4607.04|4606.44|4606.67|4606.07|4607.04|4606.44|4606.67|4606.07|35
1648721680000|2022-03-31 10:14:40|4606.92|4606.32|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|30
1648721690000|2022-03-31 10:14:50|4606.54|4605.94|4606.92|4606.32|4606.92|4606.32|4606.42|4605.82|57
1648721700000|2022-03-31 10:15:00|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|38
1648721710000|2022-03-31 10:15:10|4606.79|4606.19|4607.67|4607.07|4607.92|4607.32|4606.79|4606.19|129
1648721720000|2022-03-31 10:15:20|4607.92|4607.32|4608.17|4607.57|4608.17|4607.57|4607.92|4607.32|30
1648721730000|2022-03-31 10:15:30|4607.92|4607.32|4608.42|4607.82|4608.42|4607.82|4607.92|4607.32|44
1648721740000|2022-03-31 10:15:40|4608.29|4607.69|4607.92|4607.32|4608.29|4607.69|4607.92|4607.32|15
1648721750000|2022-03-31 10:15:50|4607.54|4606.94|4607.42|4606.82|4607.54|4606.94|4607.42|4606.82|13
1648721760000|2022-03-31 10:16:00|4607.54|4606.94|4607.42|4606.82|4607.67|4607.07|4607.17|4606.57|82
1648721770000|2022-03-31 10:16:10|4606.92|4606.32|4607.17|4606.57|4607.17|4606.57|4606.92|4606.32|19
1648721780000|2022-03-31 10:16:20|||||||||4
1648721790000|2022-03-31 10:16:30|4607.29|4606.69|4607.42|4606.82|4607.42|4606.82|4607.29|4606.69|25
1648721800000|2022-03-31 10:16:40|4607.67|4607.07|4608.17|4607.57|4608.42|4607.82|4607.67|4607.07|45
1648721810000|2022-03-31 10:16:50|4608.42|4607.82|4608.17|4607.57|4608.42|4607.82|4608.17|4607.57|19
1648721820000|2022-03-31 10:17:00|4608.29|4607.69|4608.42|4607.82|4608.42|4607.82|4608.29|4607.69|18
1648721830000|2022-03-31 10:17:10|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4607.92|4607.32|29
1648721840000|2022-03-31 10:17:20|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|25
1648721850000|2022-03-31 10:17:30|4607.79|4607.19|4607.92|4607.32|4607.92|4607.32|4607.67|4607.07|20
1648721860000|2022-03-31 10:17:40|4607.67|4607.07|4607.92|4607.32|4607.92|4607.32|4607.67|4607.07|9
1648721870000|2022-03-31 10:17:50|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|4607.42|4606.82|20
1648721880000|2022-03-31 10:18:00|||||||||5
1648721890000|2022-03-31 10:18:10|4607.42|4606.82|4607.42|4606.82|4607.67|4607.07|4607.29|4606.69|77
1648721900000|2022-03-31 10:18:20|4606.54|4605.94|4606.42|4605.82|4606.54|4605.94|4606.17|4605.57|486
1648721910000|2022-03-31 10:18:30|4606.54|4605.94|4606.42|4605.82|4606.67|4606.07|4606.17|4605.57|175
1648721920000|2022-03-31 10:18:40|4606.17|4605.57|4606.17|4605.57|4606.42|4605.82|4606.17|4605.57|44
1648721930000|2022-03-31 10:18:50|4606.42|4605.82|4606.92|4606.32|4607.17|4606.57|4606.42|4605.82|89
1648721940000|2022-03-31 10:19:00|4607.17|4606.57|4607.42|4606.82|4607.42|4606.82|4606.92|4606.32|31
1648721950000|2022-03-31 10:19:10|4607.29|4606.69|4606.79|4606.19|4607.29|4606.69|4606.29|4605.69|185
1648721960000|2022-03-31 10:19:20|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.42|4605.82|59
1648721970000|2022-03-31 10:19:30|4606.54|4605.94|4606.42|4605.82|4606.54|4605.94|4606.42|4605.82|3
1648721980000|2022-03-31 10:19:40|4606.54|4605.94|4606.42|4605.82|4606.67|4606.07|4606.42|4605.82|15
1648721990000|2022-03-31 10:19:50|4606.17|4605.57|4605.42|4604.82|4606.29|4605.69|4604.67|4604.07|582
1648722000000|2022-03-31 10:20:00|4605.17|4604.57|4604.92|4604.32|4605.29|4604.69|4604.79|4604.19|67
1648722010000|2022-03-31 10:20:10|4604.79|4604.19|4604.42|4603.82|4604.79|4604.19|4604.17|4603.57|151
1648722020000|2022-03-31 10:20:20|4604.67|4604.07|4604.92|4604.32|4604.92|4604.32|4604.67|4604.07|103
1648722030000|2022-03-31 10:20:30|4605.29|4604.69|4605.17|4604.57|4605.67|4605.07|4605.17|4604.57|85
1648722040000|2022-03-31 10:20:40|4605.42|4604.82|4605.29|4604.69|4605.42|4604.82|4605.17|4604.57|43
1648722050000|2022-03-31 10:20:50|4605.42|4604.82|4604.92|4604.32|4605.42|4604.82|4604.92|4604.32|52
1648722060000|2022-03-31 10:21:00|4604.79|4604.19|4605.17|4604.57|4605.29|4604.69|4604.67|4604.07|52
1648722070000|2022-03-31 10:21:10|4604.92|4604.32|4605.42|4604.82|4605.42|4604.82|4604.92|4604.32|32
1648722080000|2022-03-31 10:21:20|4605.17|4604.57|4605.17|4604.57|4605.17|4604.57|4605.17|4604.57|22
1648722090000|2022-03-31 10:21:30|4605.29|4604.69|4605.17|4604.57|4605.29|4604.69|4605.17|4604.57|3
1648722100000|2022-03-31 10:21:40|4605.04|4604.44|4605.42|4604.82|4605.42|4604.82|4605.04|4604.44|29
1648722110000|2022-03-31 10:21:50|||||||||84
1648722120000|2022-03-31 10:22:00|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|56
1648722130000|2022-03-31 10:22:10|4605.17|4604.57|4604.42|4603.82|4605.17|4604.57|4604.42|4603.82|32
1648722140000|2022-03-31 10:22:20|4604.54|4603.94|4604.67|4604.07|4604.79|4604.19|4604.54|4603.94|27
1648722150000|2022-03-31 10:22:30|4604.92|4604.32|4605.17|4604.57|4605.17|4604.57|4604.92|4604.32|24
1648722160000|2022-03-31 10:22:40|4605.04|4604.44|4605.17|4604.57|4605.17|4604.57|4604.92|4604.32|33
1648722170000|2022-03-31 10:22:50|4605.29|4604.69|4605.17|4604.57|4605.29|4604.69|4605.17|4604.57|3
1648722180000|2022-03-31 10:23:00|4604.92|4604.32|4604.92|4604.32|4605.17|4604.57|4604.92|4604.32|23
1648722190000|2022-03-31 10:23:10|4605.04|4604.44|4605.17|4604.57|4605.29|4604.69|4605.04|4604.44|9
1648722200000|2022-03-31 10:23:20|4605.29|4604.69|4605.92|4605.32|4606.17|4605.57|4605.17|4604.57|87
1648722210000|2022-03-31 10:23:30|4606.17|4605.57|4606.29|4605.69|4606.42|4605.82|4605.92|4605.32|39
1648722220000|2022-03-31 10:23:40|4606.42|4605.82|4605.92|4605.32|4606.42|4605.82|4605.92|4605.32|25
1648722230000|2022-03-31 10:23:50|4606.04|4605.44|4606.17|4605.57|4606.17|4605.57|4605.92|4605.32|48
1648722240000|2022-03-31 10:24:00|||||||||20
1648722250000|2022-03-31 10:24:10|4606.29|4605.69|4606.42|4605.82|4606.42|4605.82|4606.17|4605.57|21
1648722260000|2022-03-31 10:24:20|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|11
1648722270000|2022-03-31 10:24:30|4606.29|4605.69|4607.42|4606.82|4607.42|4606.82|4606.29|4605.69|116
1648722280000|2022-03-31 10:24:40|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|31
1648722290000|2022-03-31 10:24:50|4606.92|4606.32|4607.17|4606.57|4607.17|4606.57|4606.92|4606.32|46
1648722300000|2022-03-31 10:25:00|4607.29|4606.69|4607.42|4606.82|4607.42|4606.82|4607.29|4606.69|18
1648722310000|2022-03-31 10:25:10|4607.17|4606.57|4607.92|4607.32|4607.92|4607.32|4607.17|4606.57|165
1648722320000|2022-03-31 10:25:20|4608.17|4607.57|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|32
1648722330000|2022-03-31 10:25:30|4607.67|4607.07|4607.17|4606.57|4607.67|4607.07|4607.17|4606.57|43
1648722340000|2022-03-31 10:25:40|||||||||13
1648722350000|2022-03-31 10:25:50|4607.29|4606.69|4607.42|4606.82|4607.42|4606.82|4607.29|4606.69|16
1648722360000|2022-03-31 10:26:00|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|11
1648722370000|2022-03-31 10:26:10|4607.54|4606.94|4607.92|4607.32|4607.92|4607.32|4607.54|4606.94|40
1648722380000|2022-03-31 10:26:20|4607.67|4607.07|4607.67|4607.07|4607.79|4607.19|4607.67|4607.07|11
1648722390000|2022-03-31 10:26:30|4607.42|4606.82|4607.17|4606.57|4607.42|4606.82|4607.17|4606.57|23
1648722400000|2022-03-31 10:26:40|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|29
1648722420000|2022-03-31 10:27:00|||||||||5
1648722430000|2022-03-31 10:27:10|||||||||15
1648722440000|2022-03-31 10:27:20|4607.17|4606.57|4606.92|4606.32|4607.17|4606.57|4606.92|4606.32|14
1648722450000|2022-03-31 10:27:30|4607.17|4606.57|4607.67|4607.07|4607.67|4607.07|4607.17|4606.57|40
1648722460000|2022-03-31 10:27:40|4607.79|4607.19|4607.42|4606.82|4607.79|4607.19|4607.42|4606.82|57
1648722470000|2022-03-31 10:27:50|4607.17|4606.57|4607.67|4607.07|4607.67|4607.07|4607.17|4606.57|23
1648722480000|2022-03-31 10:28:00|4607.54|4606.94|4607.54|4606.94|4607.54|4606.94|4607.42|4606.82|6
1648722490000|2022-03-31 10:28:10|4607.42|4606.82|4607.29|4606.69|4607.42|4606.82|4607.29|4606.69|18
1648722500000|2022-03-31 10:28:20|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.17|4606.57|6
1648722510000|2022-03-31 10:28:30|4607.17|4606.57|4606.92|4606.32|4607.17|4606.57|4606.92|4606.32|41
1648722520000|2022-03-31 10:28:40|4607.04|4606.44|4606.92|4606.32|4607.04|4606.44|4606.92|4606.32|15
1648722540000|2022-03-31 10:29:00|4607.04|4606.44|4607.17|4606.57|4607.17|4606.57|4606.92|4606.32|11
1648722550000|2022-03-31 10:29:10|4606.92|4606.32|4606.92|4606.32|4607.17|4606.57|4606.92|4606.32|12
1648722560000|2022-03-31 10:29:20|4607.17|4606.57|4606.67|4606.07|4607.17|4606.57|4606.67|4606.07|35
1648722570000|2022-03-31 10:29:30|4606.79|4606.19|4608.17|4607.57|4608.42|4607.82|4606.67|4606.07|233
1648722580000|2022-03-31 10:29:40|4608.29|4607.69|4607.67|4607.07|4608.29|4607.69|4607.67|4607.07|23
1648722590000|2022-03-31 10:29:50|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|10
1648722600000|2022-03-31 10:30:00|4608.17|4607.57|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|20
1648722610000|2022-03-31 10:30:10|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|4608.17|4607.57|10
1648722620000|2022-03-31 10:30:20|4608.29|4607.69|4608.17|4607.57|4608.29|4607.69|4608.17|4607.57|8
1648722630000|2022-03-31 10:30:30|4608.29|4607.69|4608.17|4607.57|4608.29|4607.69|4608.17|4607.57|6
1648722640000|2022-03-31 10:30:40|4608.04|4607.44|4608.17|4607.57|4608.17|4607.57|4607.67|4607.07|57
1648722650000|2022-03-31 10:30:50|4608.29|4607.69|4608.17|4607.57|4608.29|4607.69|4608.17|4607.57|17
1648722660000|2022-03-31 10:31:00|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|13
1648722670000|2022-03-31 10:31:10|4608.17|4607.57|4607.79|4607.19|4608.17|4607.57|4607.67|4607.07|27
1648722680000|2022-03-31 10:31:20|4607.67|4607.07|4607.92|4607.32|4607.92|4607.32|4607.67|4607.07|3
1648722690000|2022-03-31 10:31:30|||||||||3
1648722700000|2022-03-31 10:31:40|4607.67|4607.07|4607.42|4606.82|4607.67|4607.07|4607.42|4606.82|43
1648722710000|2022-03-31 10:31:50|||||||||4
1648722720000|2022-03-31 10:32:00|4607.17|4606.57|4607.29|4606.69|4607.42|4606.82|4607.17|4606.57|37
1648722730000|2022-03-31 10:32:10|4607.42|4606.82|4607.29|4606.69|4607.42|4606.82|4607.29|4606.69|7
1648722740000|2022-03-31 10:32:20|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.29|4606.69|5
1648722750000|2022-03-31 10:32:30|||||||||3
1648722760000|2022-03-31 10:32:40|4607.29|4606.69|4607.17|4606.57|4607.29|4606.69|4607.17|4606.57|15
1648722770000|2022-03-31 10:32:50|4606.92|4606.32|4607.42|4606.82|4607.42|4606.82|4606.92|4606.32|34
1648722780000|2022-03-31 10:33:00|||||||||2
1648722790000|2022-03-31 10:33:10|4607.17|4606.57|4606.92|4606.32|4607.17|4606.57|4606.92|4606.32|18
1648722800000|2022-03-31 10:33:20|4607.17|4606.57|4607.04|4606.44|4607.17|4606.57|4607.04|4606.44|11
1648722810000|2022-03-31 10:33:30|4607.17|4606.57|4607.67|4607.07|4607.79|4607.19|4607.17|4606.57|51
1648722820000|2022-03-31 10:33:40|4607.79|4607.19|4607.29|4606.69|4607.79|4607.19|4607.17|4606.57|22
1648722830000|2022-03-31 10:33:50|4607.17|4606.57|4606.92|4606.32|4607.29|4606.69|4606.92|4606.32|34
1648722840000|2022-03-31 10:34:00|4606.79|4606.19|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|15
1648722850000|2022-03-31 10:34:10|4606.79|4606.19|4606.92|4606.32|4606.92|4606.32|4606.79|4606.19|10
1648722860000|2022-03-31 10:34:20|4606.79|4606.19|4606.67|4606.07|4606.79|4606.19|4606.67|4606.07|10
1648722870000|2022-03-31 10:34:30|4606.79|4606.19|4606.92|4606.32|4606.92|4606.32|4606.79|4606.19|6
1648722880000|2022-03-31 10:34:40|4606.79|4606.19|4606.92|4606.32|4606.92|4606.32|4606.79|4606.19|6
1648722890000|2022-03-31 10:34:50|4606.79|4606.19|4606.79|4606.19|4606.79|4606.19|4606.79|4606.19|7
1648722900000|2022-03-31 10:35:00|4606.92|4606.32|4606.92|4606.32|4607.17|4606.57|4606.92|4606.32|15
1648722910000|2022-03-31 10:35:10|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|1
1648722920000|2022-03-31 10:35:20|||||||||2
1648722930000|2022-03-31 10:35:30|4607.42|4606.82|4607.42|4606.82|4607.79|4607.19|4607.29|4606.69|17
1648722940000|2022-03-31 10:35:40|4607.29|4606.69|4607.54|4606.94|4607.67|4607.07|4606.92|4606.32|92
1648722950000|2022-03-31 10:35:50|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|25
1648722960000|2022-03-31 10:36:00|4607.79|4607.19|4607.67|4607.07|4607.92|4607.32|4607.67|4607.07|15
1648722970000|2022-03-31 10:36:10|4607.79|4607.19|4608.42|4607.82|4608.42|4607.82|4607.67|4607.07|46
1648722980000|2022-03-31 10:36:20|4608.67|4608.07|4608.92|4608.32|4608.92|4608.32|4608.67|4608.07|97
1648722990000|2022-03-31 10:36:30|4608.67|4608.07|4609.17|4608.57|4609.42|4608.82|4608.67|4608.07|78
1648723000000|2022-03-31 10:36:40|4609.42|4608.82|4609.42|4608.82|4609.67|4609.07|4609.42|4608.82|60
1648723010000|2022-03-31 10:36:50|4609.67|4609.07|4609.67|4609.07|4609.67|4609.07|4609.54|4608.94|41
1648723020000|2022-03-31 10:37:00|4609.54|4608.94|4609.42|4608.82|4609.67|4609.07|4609.42|4608.82|17
1648723030000|2022-03-31 10:37:10|4609.17|4608.57|4608.42|4607.82|4609.17|4608.57|4608.17|4607.57|67
1648723040000|2022-03-31 10:37:20|4608.67|4608.07|4608.54|4607.94|4608.67|4608.07|4608.42|4607.82|41
1648723050000|2022-03-31 10:37:30|4608.67|4608.07|4608.92|4608.32|4608.92|4608.32|4608.42|4607.82|17
1648723060000|2022-03-31 10:37:40|4608.67|4608.07|4609.17|4608.57|4609.17|4608.57|4608.67|4608.07|30
1648723070000|2022-03-31 10:37:50|||||||||4
1648723080000|2022-03-31 10:38:00|4609.42|4608.82|4609.29|4608.69|4609.42|4608.82|4609.17|4608.57|20
1648723090000|2022-03-31 10:38:10|4609.17|4608.57|4609.42|4608.82|4609.42|4608.82|4609.17|4608.57|3
1648723100000|2022-03-31 10:38:20|4609.29|4608.69|4608.79|4608.19|4609.29|4608.69|4608.67|4608.07|36
1648723110000|2022-03-31 10:38:30|4608.67|4608.07|4608.17|4607.57|4608.67|4608.07|4608.04|4607.44|34
1648723120000|2022-03-31 10:38:40|4608.04|4607.44|4606.17|4605.57|4608.04|4607.44|4606.17|4605.57|398
1648723130000|2022-03-31 10:38:50|4605.92|4605.32|4605.42|4604.82|4605.92|4605.32|4605.17|4604.57|295
1648723140000|2022-03-31 10:39:00|4605.67|4605.07|4605.79|4605.19|4605.79|4605.19|4605.42|4604.82|59
1648723150000|2022-03-31 10:39:10|4605.92|4605.32|4605.67|4605.07|4605.92|4605.32|4605.42|4604.82|24
1648723160000|2022-03-31 10:39:20|4605.92|4605.32|4605.92|4605.32|4605.92|4605.32|4605.67|4605.07|22
1648723170000|2022-03-31 10:39:30|4606.17|4605.57|4606.17|4605.57|4606.42|4605.82|4605.92|4605.32|44
1648723180000|2022-03-31 10:39:40|4606.29|4605.69|4606.17|4605.57|4606.29|4605.69|4606.17|4605.57|21
1648723190000|2022-03-31 10:39:50|4606.04|4605.44|4605.92|4605.32|4606.04|4605.44|4605.92|4605.32|14
1648723200000|2022-03-31 10:40:00|4606.04|4605.44|4606.04|4605.44|4606.17|4605.57|4605.92|4605.32|38
1648723210000|2022-03-31 10:40:10|4605.92|4605.32|4606.42|4605.82|4606.42|4605.82|4605.92|4605.32|30
1648723220000|2022-03-31 10:40:20|4606.29|4605.69|4605.17|4604.57|4606.29|4605.69|4605.17|4604.57|71
1648723230000|2022-03-31 10:40:30|4605.42|4604.82|4605.67|4605.07|4605.67|4605.07|4605.42|4604.82|26
1648723240000|2022-03-31 10:40:40|4605.79|4605.19|4606.17|4605.57|4606.29|4605.69|4605.79|4605.19|10
1648723250000|2022-03-31 10:40:50|4606.29|4605.69|4606.17|4605.57|4606.29|4605.69|4606.04|4605.44|30
1648723260000|2022-03-31 10:41:00|4606.29|4605.69|4606.67|4606.07|4606.92|4606.32|4606.29|4605.69|60
1648723270000|2022-03-31 10:41:10|||||||||9
1648723280000|2022-03-31 10:41:20|4606.79|4606.19|4606.92|4606.32|4606.92|4606.32|4606.79|4606.19|16
1648723290000|2022-03-31 10:41:30|4606.79|4606.19|4606.92|4606.32|4606.92|4606.32|4606.79|4606.19|26
1648723300000|2022-03-31 10:41:40|4607.04|4606.44|4606.92|4606.32|4607.17|4606.57|4606.79|4606.19|30
1648723310000|2022-03-31 10:41:50|4606.79|4606.19|4607.17|4606.57|4607.29|4606.69|4606.79|4606.19|31
1648723320000|2022-03-31 10:42:00|4607.29|4606.69|4607.42|4606.82|4607.42|4606.82|4607.17|4606.57|19
1648723330000|2022-03-31 10:42:10|4607.29|4606.69|4607.42|4606.82|4607.42|4606.82|4607.17|4606.57|16
1648723340000|2022-03-31 10:42:20|4607.67|4607.07|4607.92|4607.32|4607.92|4607.32|4607.67|4607.07|49
1648723350000|2022-03-31 10:42:30|4607.79|4607.19|4607.67|4607.07|4607.79|4607.19|4607.67|4607.07|15
1648723360000|2022-03-31 10:42:40|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|8
1648723370000|2022-03-31 10:42:50|4608.04|4607.44|4607.92|4607.32|4608.04|4607.44|4607.92|4607.32|23
1648723380000|2022-03-31 10:43:00|4608.17|4607.57|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|17
1648723390000|2022-03-31 10:43:10|4607.42|4606.82|4607.92|4607.32|4607.92|4607.32|4607.42|4606.82|21
1648723400000|2022-03-31 10:43:20|4608.04|4607.44|4607.17|4606.57|4608.17|4607.57|4607.17|4606.57|35
1648723410000|2022-03-31 10:43:30|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.29|4606.69|17
1648723420000|2022-03-31 10:43:40|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|4607.67|4607.07|13
1648723440000|2022-03-31 10:44:00|4607.54|4606.94|4607.54|4606.94|4607.54|4606.94|4607.42|4606.82|6
1648723450000|2022-03-31 10:44:10|4607.42|4606.82|4607.42|4606.82|4607.54|4606.94|4607.42|4606.82|8
1648723460000|2022-03-31 10:44:20|4607.17|4606.57|4607.42|4606.82|4607.42|4606.82|4607.17|4606.57|29
1648723470000|2022-03-31 10:44:30|||||||||3
1648723480000|2022-03-31 10:44:40|4607.67|4607.07|4607.42|4606.82|4607.67|4607.07|4607.42|4606.82|53
1648723490000|2022-03-31 10:44:50|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|17
1648723500000|2022-03-31 10:45:00|4607.42|4606.82|4607.17|4606.57|4607.42|4606.82|4606.92|4606.32|49
1648723510000|2022-03-31 10:45:10|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|19
1648723520000|2022-03-31 10:45:20|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|9
1648723530000|2022-03-31 10:45:30|4607.42|4606.82|4607.17|4606.57|4607.42|4606.82|4607.17|4606.57|39
1648723540000|2022-03-31 10:45:40|||||||||3
1648723550000|2022-03-31 10:45:50|||||||||2
1648723560000|2022-03-31 10:46:00|4606.92|4606.32|4606.67|4606.07|4606.92|4606.32|4606.42|4605.82|34
1648723570000|2022-03-31 10:46:10|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|20
1648723590000|2022-03-31 10:46:30|4607.17|4606.57|4607.67|4607.07|4607.67|4607.07|4607.17|4606.57|59
1648723600000|2022-03-31 10:46:40|4607.42|4606.82|4607.17|4606.57|4607.42|4606.82|4607.17|4606.57|15
1648723620000|2022-03-31 10:47:00|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|4607.42|4606.82|52
1648723630000|2022-03-31 10:47:10|4607.54|4606.94|4607.92|4607.32|4607.92|4607.32|4607.54|4606.94|73
1648723640000|2022-03-31 10:47:20|4607.67|4607.07|4607.92|4607.32|4607.92|4607.32|4607.67|4607.07|18
1648723650000|2022-03-31 10:47:30|4607.67|4607.07|4607.67|4607.07|4607.79|4607.19|4607.67|4607.07|7
1648723660000|2022-03-31 10:47:40|4607.92|4607.32|4607.67|4607.07|4607.92|4607.32|4607.67|4607.07|18
1648723670000|2022-03-31 10:47:50|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|4607.92|4607.32|5
1648723680000|2022-03-31 10:48:00|4608.17|4607.57|4607.92|4607.32|4608.17|4607.57|4607.92|4607.32|10
1648723690000|2022-03-31 10:48:10|4608.17|4607.57|4608.17|4607.57|4608.29|4607.69|4607.92|4607.32|58
1648723700000|2022-03-31 10:48:20|4607.92|4607.32|4607.67|4607.07|4607.92|4607.32|4607.67|4607.07|56
1648723710000|2022-03-31 10:48:30|4607.17|4606.57|4606.67|4606.07|4607.17|4606.57|4606.67|4606.07|68
1648723720000|2022-03-31 10:48:40|4606.54|4605.94|4606.54|4605.94|4606.67|4606.07|4606.54|4605.94|25
1648723730000|2022-03-31 10:48:50|4606.67|4606.07|4606.42|4605.82|4606.67|4606.07|4606.29|4605.69|33
1648723740000|2022-03-31 10:49:00|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|23
1648723750000|2022-03-31 10:49:10|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|9
1648723760000|2022-03-31 10:49:20|4606.54|4605.94|4606.42|4605.82|4606.67|4606.07|4606.42|4605.82|18
1648723770000|2022-03-31 10:49:30|4606.17|4605.57|4606.42|4605.82|4606.67|4606.07|4606.17|4605.57|28
1648723780000|2022-03-31 10:49:40|4606.17|4605.57|4606.29|4605.69|4606.29|4605.69|4606.17|4605.57|46
1648723790000|2022-03-31 10:49:50|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|0
1648723800000|2022-03-31 10:50:00|4606.17|4605.57|4606.42|4605.82|4606.42|4605.82|4606.17|4605.57|21
1648723810000|2022-03-31 10:50:10|4606.17|4605.57|4606.42|4605.82|4606.42|4605.82|4606.17|4605.57|2
1648723820000|2022-03-31 10:50:20|4606.54|4605.94|4606.54|4605.94|4606.67|4606.07|4606.54|4605.94|27
1648723830000|2022-03-31 10:50:30|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|0
1648723840000|2022-03-31 10:50:40|4606.54|4605.94|4606.54|4605.94|4606.54|4605.94|4606.54|4605.94|23
1648723850000|2022-03-31 10:50:50|4606.67|4606.07|4606.42|4605.82|4606.67|4606.07|4606.42|4605.82|4
1648723860000|2022-03-31 10:51:00|4606.17|4605.57|4606.42|4605.82|4606.42|4605.82|4606.17|4605.57|34
1648723870000|2022-03-31 10:51:10|4606.67|4606.07|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|65
1648723880000|2022-03-31 10:51:20|||||||||11
1648723890000|2022-03-31 10:51:30|4606.67|4606.07|4606.42|4605.82|4606.67|4606.07|4606.42|4605.82|40
1648723900000|2022-03-31 10:51:40|4606.17|4605.57|4606.42|4605.82|4606.42|4605.82|4606.17|4605.57|21
1648723910000|2022-03-31 10:51:50|||||||||4
1648723920000|2022-03-31 10:52:00|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|9
1648723930000|2022-03-31 10:52:10|4606.29|4605.69|4606.17|4605.57|4606.29|4605.69|4606.17|4605.57|16
1648723940000|2022-03-31 10:52:20|||||||||5
1648723950000|2022-03-31 10:52:30|4606.42|4605.82|4606.42|4605.82|4606.42|4605.82|4606.17|4605.57|37
1648723960000|2022-03-31 10:52:40|4606.29|4605.69|4606.42|4605.82|4606.42|4605.82|4606.29|4605.69|1
1648723970000|2022-03-31 10:52:50|4606.67|4606.07|4606.67|4606.07|4606.67|4606.07|4606.42|4605.82|21
1648723980000|2022-03-31 10:53:00|||||||||10
1648723990000|2022-03-31 10:53:10|4606.92|4606.32|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|34
1648724000000|2022-03-31 10:53:20|4606.79|4606.19|4606.79|4606.19|4606.79|4606.19|4606.67|4606.07|4
1648724010000|2022-03-31 10:53:30|4606.67|4606.07|4606.92|4606.32|4606.92|4606.32|4606.67|4606.07|9
1648724020000|2022-03-31 10:53:40|4606.79|4606.19|4606.92|4606.32|4607.04|4606.44|4606.67|4606.07|29
1648724030000|2022-03-31 10:53:50|||||||||2
1648724040000|2022-03-31 10:54:00|||||||||6
1648724050000|2022-03-31 10:54:10|||||||||15
1648724080000|2022-03-31 10:54:40|4606.67|4606.07|4606.79|4606.19|4606.79|4606.19|4606.67|4606.07|16
1648724090000|2022-03-31 10:54:50|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|4606.92|4606.32|7
1648724100000|2022-03-31 10:55:00|4606.67|4606.07|4606.42|4605.82|4606.67|4606.07|4606.42|4605.82|19
1648724110000|2022-03-31 10:55:10|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|46
1648724120000|2022-03-31 10:55:20|4605.92|4605.32|4605.42|4604.82|4605.92|4605.32|4605.42|4604.82|54
1648724130000|2022-03-31 10:55:30|4605.17|4604.57|4604.42|4603.82|4605.17|4604.57|4603.67|4603.07|313
1648724140000|2022-03-31 10:55:40|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|19
1648724150000|2022-03-31 10:55:50|||||||||8
1648724160000|2022-03-31 10:56:00|4604.42|4603.82|4604.29|4603.69|4604.42|4603.82|4604.17|4603.57|21
1648724170000|2022-03-31 10:56:10|4604.42|4603.82|4604.92|4604.32|4605.17|4604.57|4604.42|4603.82|35
1648724180000|2022-03-31 10:56:20|4604.67|4604.07|4604.42|4603.82|4604.92|4604.32|4604.42|4603.82|33
1648724190000|2022-03-31 10:56:30|4604.79|4604.19|4605.54|4604.94|4605.54|4604.94|4604.79|4604.19|56
1648724200000|2022-03-31 10:56:40|4605.67|4605.07|4605.67|4605.07|4605.67|4605.07|4605.42|4604.82|22
1648724210000|2022-03-31 10:56:50|4605.54|4604.94|4605.29|4604.69|4605.54|4604.94|4605.29|4604.69|9
1648724220000|2022-03-31 10:57:00|4605.17|4604.57|4604.92|4604.32|4605.17|4604.57|4604.92|4604.32|40
1648724230000|2022-03-31 10:57:10|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|7
1648724240000|2022-03-31 10:57:20|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|14
1648724250000|2022-03-31 10:57:30|4604.67|4604.07|4604.42|4603.82|4604.67|4604.07|4604.42|4603.82|18
1648724260000|2022-03-31 10:57:40|4604.67|4604.07|4604.54|4603.94|4604.67|4604.07|4604.42|4603.82|20
1648724270000|2022-03-31 10:57:50|4604.42|4603.82|4604.42|4603.82|4604.67|4604.07|4604.17|4603.57|64
1648724280000|2022-03-31 10:58:00|4604.67|4604.07|4604.04|4603.44|4604.92|4604.32|4604.04|4603.44|130
1648724290000|2022-03-31 10:58:10|4603.92|4603.32|4604.42|4603.82|4604.42|4603.82|4603.92|4603.32|37
1648724300000|2022-03-31 10:58:20|||||||||5
1648724310000|2022-03-31 10:58:30|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|23
1648724320000|2022-03-31 10:58:40|4604.54|4603.94|4604.67|4604.07|4604.67|4604.07|4604.42|4603.82|4
1648724330000|2022-03-31 10:58:50|4604.54|4603.94|4604.42|4603.82|4604.54|4603.94|4604.42|4603.82|21
1648724340000|2022-03-31 10:59:00|4604.54|4603.94|4604.42|4603.82|4604.54|4603.94|4604.42|4603.82|9
1648724350000|2022-03-31 10:59:10|||||||||2
1648724360000|2022-03-31 10:59:20|4604.17|4603.57|4603.92|4603.32|4604.17|4603.57|4603.92|4603.32|170
1648724370000|2022-03-31 10:59:30|||||||||31
1648724380000|2022-03-31 10:59:40|4603.79|4603.19|4604.17|4603.57|4604.42|4603.82|4603.79|4603.19|62
1648724390000|2022-03-31 10:59:50|4603.92|4603.32|4604.42|4603.82|4604.42|4603.82|4603.92|4603.32|66
1648724400000|2022-03-31 11:00:00|4604.17|4603.57|4604.17|4603.57|4604.42|4603.82|4603.67|4603.07|194
1648724410000|2022-03-31 11:00:10|4604.29|4603.69|4604.17|4603.57|4604.29|4603.69|4604.17|4603.57|23
1648724420000|2022-03-31 11:00:20|4603.92|4603.32|4603.92|4603.32|4604.17|4603.57|4603.92|4603.32|25
1648724430000|2022-03-31 11:00:30|4604.04|4603.44|4604.42|4603.82|4604.42|4603.82|4603.92|4603.32|68
1648724440000|2022-03-31 11:00:40|4604.67|4604.07|4605.17|4604.57|4605.17|4604.57|4604.67|4604.07|55
1648724450000|2022-03-31 11:00:50|4604.92|4604.32|4604.92|4604.32|4605.04|4604.44|4604.92|4604.32|15
1648724460000|2022-03-31 11:01:00|4605.04|4604.44|4605.17|4604.57|4605.17|4604.57|4605.04|4604.44|6
1648724470000|2022-03-31 11:01:10|||||||||6
1648724480000|2022-03-31 11:01:20|4604.92|4604.32|4604.42|4603.82|4605.17|4604.57|4604.17|4603.57|107
1648724490000|2022-03-31 11:01:30|4604.67|4604.07|4604.17|4603.57|4604.67|4604.07|4604.17|4603.57|37
1648724500000|2022-03-31 11:01:40|||||||||37
1648724510000|2022-03-31 11:01:50|||||||||13
1648724520000|2022-03-31 11:02:00|4604.29|4603.69|4604.67|4604.07|4604.67|4604.07|4604.17|4603.57|41
1648724530000|2022-03-31 11:02:10|4604.92|4604.32|4605.17|4604.57|4605.42|4604.82|4604.92|4604.32|97
1648724540000|2022-03-31 11:02:20|4605.04|4604.44|4605.17|4604.57|4605.17|4604.57|4604.92|4604.32|19
1648724550000|2022-03-31 11:02:30|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|4604.79|4604.19|18
1648724560000|2022-03-31 11:02:40|4604.67|4604.07|4604.42|4603.82|4604.67|4604.07|4604.42|4603.82|12
1648724570000|2022-03-31 11:02:50|4604.54|4603.94|4604.67|4604.07|4604.67|4604.07|4604.54|4603.94|20
1648724580000|2022-03-31 11:03:00|4604.42|4603.82|4604.17|4603.57|4604.42|4603.82|4604.04|4603.44|19
1648724590000|2022-03-31 11:03:10|4604.04|4603.44|4604.17|4603.57|4604.29|4603.69|4604.04|4603.44|13
1648724600000|2022-03-31 11:03:20|4604.29|4603.69|4604.42|4603.82|4604.54|4603.94|4604.29|4603.69|4
1648724610000|2022-03-31 11:03:30|4604.29|4603.69|4604.17|4603.57|4604.29|4603.69|4604.04|4603.44|33
1648724620000|2022-03-31 11:03:40|4604.42|4603.82|4604.42|4603.82|4604.67|4604.07|4604.42|4603.82|36
1648724630000|2022-03-31 11:03:50|4604.54|4603.94|4604.92|4604.32|4604.92|4604.32|4604.54|4603.94|30
1648724640000|2022-03-31 11:04:00|4605.17|4604.57|4604.92|4604.32|4605.17|4604.57|4604.92|4604.32|53
1648724650000|2022-03-31 11:04:10|4603.92|4603.32|4603.92|4603.32|4604.17|4603.57|4603.92|4603.32|131
1648724660000|2022-03-31 11:04:20|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|57
1648724670000|2022-03-31 11:04:30|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|24
1648724680000|2022-03-31 11:04:40|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|35
1648724690000|2022-03-31 11:04:50|4604.42|4603.82|4604.67|4604.07|4604.67|4604.07|4604.42|4603.82|52
1648724700000|2022-03-31 11:05:00|||||||||1
1648724710000|2022-03-31 11:05:10|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|38
1648724720000|2022-03-31 11:05:20|4604.42|4603.82|4604.79|4604.19|4604.79|4604.19|4604.17|4603.57|133
1648724730000|2022-03-31 11:05:30|4604.67|4604.07|4604.67|4604.07|4604.79|4604.19|4604.67|4604.07|3
1648724740000|2022-03-31 11:05:40|4604.29|4603.69|4604.42|4603.82|4604.42|4603.82|4604.17|4603.57|45
1648724750000|2022-03-31 11:05:50|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|21
1648724760000|2022-03-31 11:06:00|4604.79|4604.19|4604.42|4603.82|4604.79|4604.19|4604.42|4603.82|18
1648724770000|2022-03-31 11:06:10|4604.17|4603.57|4604.67|4604.07|4604.67|4604.07|4604.17|4603.57|60
1648724780000|2022-03-31 11:06:20|4604.42|4603.82|4604.29|4603.69|4604.67|4604.07|4604.29|4603.69|63
1648724790000|2022-03-31 11:06:30|4604.42|4603.82|4604.17|4603.57|4604.42|4603.82|4604.17|4603.57|12
1648724800000|2022-03-31 11:06:40|4604.42|4603.82|4604.42|4603.82|4604.67|4604.07|4604.17|4603.57|71
1648724810000|2022-03-31 11:06:50|4604.67|4604.07|4604.42|4603.82|4604.67|4604.07|4604.42|4603.82|34
1648724820000|2022-03-31 11:07:00|4604.54|4603.94|4604.42|4603.82|4604.67|4604.07|4604.17|4603.57|43
1648724830000|2022-03-31 11:07:10|4604.29|4603.69|4603.92|4603.32|4604.29|4603.69|4603.92|4603.32|75
1648724840000|2022-03-31 11:07:20|4604.17|4603.57|4603.92|4603.32|4604.17|4603.57|4603.92|4603.32|63
1648724850000|2022-03-31 11:07:30|4604.04|4603.44|4603.67|4603.07|4604.04|4603.44|4603.67|4603.07|54
1648724860000|2022-03-31 11:07:40|4603.79|4603.19|4603.92|4603.32|4603.92|4603.32|4603.67|4603.07|86
1648724870000|2022-03-31 11:07:50|4603.67|4603.07|4602.67|4602.07|4603.67|4603.07|4602.67|4602.07|400
1648724880000|2022-03-31 11:08:00|4602.92|4602.32|4602.92|4602.32|4603.67|4603.07|4602.92|4602.32|70
1648724890000|2022-03-31 11:08:10|4602.79|4602.19|4602.67|4602.07|4602.92|4602.32|4602.42|4601.82|107
1648724900000|2022-03-31 11:08:20|4602.79|4602.19|4602.67|4602.07|4602.79|4602.19|4602.42|4601.82|84
1648724910000|2022-03-31 11:08:30|4602.79|4602.19|4602.92|4602.32|4602.92|4602.32|4602.67|4602.07|20
1648724920000|2022-03-31 11:08:40|4603.04|4602.44|4603.17|4602.57|4603.17|4602.57|4602.67|4602.07|64
1648724930000|2022-03-31 11:08:50|||||||||3
1648724940000|2022-03-31 11:09:00|4603.67|4603.07|4603.92|4603.32|4603.92|4603.32|4603.67|4603.07|90
1648724950000|2022-03-31 11:09:10|4603.67|4603.07|4603.67|4603.07|4603.92|4603.32|4603.42|4602.82|57
1648724960000|2022-03-31 11:09:20|4603.79|4603.19|4604.17|4603.57|4604.17|4603.57|4603.79|4603.19|30
1648724970000|2022-03-31 11:09:30|4604.04|4603.44|4604.42|4603.82|4604.42|4603.82|4604.04|4603.44|22
1648724980000|2022-03-31 11:09:40|4604.29|4603.69|4604.17|4603.57|4604.42|4603.82|4604.17|4603.57|9
1648724990000|2022-03-31 11:09:50|4603.92|4603.32|4603.92|4603.32|4603.92|4603.32|4603.92|4603.32|63
1648725000000|2022-03-31 11:10:00|4603.79|4603.19|4603.67|4603.07|4603.92|4603.32|4603.67|4603.07|18
1648725010000|2022-03-31 11:10:10|4603.42|4602.82|4602.92|4602.32|4603.42|4602.82|4602.92|4602.32|59
1648725020000|2022-03-31 11:10:20|4602.67|4602.07|4602.42|4601.82|4602.67|4602.07|4602.42|4601.82|105
1648725030000|2022-03-31 11:10:30|4602.67|4602.07|4602.67|4602.07|4602.67|4602.07|4602.67|4602.07|18
1648725040000|2022-03-31 11:10:40|4602.92|4602.32|4603.42|4602.82|4603.67|4603.07|4602.92|4602.32|133
1648725050000|2022-03-31 11:10:50|4603.67|4603.07|4602.92|4602.32|4603.67|4603.07|4602.67|4602.07|88
1648725060000|2022-03-31 11:11:00|4603.04|4602.44|4603.17|4602.57|4603.17|4602.57|4603.04|4602.44|3
1648725070000|2022-03-31 11:11:10|4602.92|4602.32|4603.17|4602.57|4603.17|4602.57|4602.92|4602.32|36
1648725080000|2022-03-31 11:11:20|4602.92|4602.32|4602.67|4602.07|4602.92|4602.32|4602.67|4602.07|35
1648725090000|2022-03-31 11:11:30|4602.92|4602.32|4602.67|4602.07|4602.92|4602.32|4602.67|4602.07|41
1648725100000|2022-03-31 11:11:40|4602.42|4601.82|4602.42|4601.82|4602.42|4601.82|4602.42|4601.82|19
1648725110000|2022-03-31 11:11:50|4602.17|4601.57|4602.17|4601.57|4602.42|4601.82|4602.17|4601.57|27
1648725120000|2022-03-31 11:12:00|4602.29|4601.69|4602.17|4601.57|4602.29|4601.69|4602.17|4601.57|37
1648725130000|2022-03-31 11:12:10|||||||||127
1648725140000|2022-03-31 11:12:20|||||||||6
1648725150000|2022-03-31 11:12:30|||||||||7
1648725160000|2022-03-31 11:12:40|4602.04|4601.44|4601.67|4601.07|4602.04|4601.44|4601.67|4601.07|100
1648725170000|2022-03-31 11:12:50|4601.54|4600.94|4601.42|4600.82|4601.67|4601.07|4601.42|4600.82|18
1648725180000|2022-03-31 11:13:00|4601.17|4600.57|4601.17|4600.57|4601.17|4600.57|4600.92|4600.32|118
1648725190000|2022-03-31 11:13:10|4601.42|4600.82|4601.42|4600.82|4601.67|4601.07|4601.42|4600.82|38
1648725200000|2022-03-31 11:13:20|4601.67|4601.07|4601.17|4600.57|4601.79|4601.19|4601.17|4600.57|112
1648725210000|2022-03-31 11:13:30|4601.42|4600.82|4601.17|4600.57|4601.42|4600.82|4601.17|4600.57|55
1648725220000|2022-03-31 11:13:40|4601.42|4600.82|4601.92|4601.32|4602.04|4601.44|4601.42|4600.82|97
1648725230000|2022-03-31 11:13:50|4601.67|4601.07|4601.67|4601.07|4601.67|4601.07|4601.42|4600.82|47
1648725240000|2022-03-31 11:14:00|4601.54|4600.94|4601.67|4601.07|4601.67|4601.07|4601.54|4600.94|4
1648725250000|2022-03-31 11:14:10|4601.42|4600.82|4601.42|4600.82|4601.42|4600.82|4601.42|4600.82|19
1648725260000|2022-03-31 11:14:20|4601.17|4600.57|4601.17|4600.57|4601.17|4600.57|4601.17|4600.57|21
1648725270000|2022-03-31 11:14:30|4601.29|4600.69|4600.92|4600.32|4601.42|4600.82|4600.92|4600.32|47
1648725280000|2022-03-31 11:14:40|4601.17|4600.57|4600.67|4600.07|4601.17|4600.57|4600.67|4600.07|51
1648725290000|2022-03-31 11:14:50|4600.92|4600.32|4600.92|4600.32|4600.92|4600.32|4600.92|4600.32|22
1648725300000|2022-03-31 11:15:00|4600.79|4600.19|4601.42|4600.82|4601.42|4600.82|4600.79|4600.19|46
1648725310000|2022-03-31 11:15:10|4601.67|4601.07|4601.67|4601.07|4601.67|4601.07|4601.67|4601.07|21
1648725320000|2022-03-31 11:15:20|4601.42|4600.82|4601.42|4600.82|4601.42|4600.82|4601.42|4600.82|17
1648725330000|2022-03-31 11:15:30|4601.54|4600.94|4601.42|4600.82|4601.54|4600.94|4601.42|4600.82|3
1648725340000|2022-03-31 11:15:40|||||||||4
1648725350000|2022-03-31 11:15:50|4601.54|4600.94|4601.67|4601.07|4601.67|4601.07|4601.54|4600.94|13
1648725360000|2022-03-31 11:16:00|4601.42|4600.82|4601.67|4601.07|4601.67|4601.07|4601.42|4600.82|2
1648725370000|2022-03-31 11:16:10|4601.42|4600.82|4601.42|4600.82|4601.42|4600.82|4601.42|4600.82|21
1648725380000|2022-03-31 11:16:20|4601.67|4601.07|4601.67|4601.07|4601.67|4601.07|4601.67|4601.07|21
1648725390000|2022-03-31 11:16:30|4601.42|4600.82|4601.67|4601.07|4601.67|4601.07|4601.42|4600.82|16
1648725400000|2022-03-31 11:16:40|4601.42|4600.82|4601.67|4601.07|4601.67|4601.07|4601.42|4600.82|5
1648725410000|2022-03-31 11:16:50|4601.54|4600.94|4601.42|4600.82|4601.54|4600.94|4601.42|4600.82|7
1648725420000|2022-03-31 11:17:00|4601.54|4600.94|4601.42|4600.82|4601.67|4601.07|4601.17|4600.57|67
1648725430000|2022-03-31 11:17:10|||||||||5
1648725440000|2022-03-31 11:17:20|4601.17|4600.57|4600.92|4600.32|4601.17|4600.57|4600.92|4600.32|32
1648725450000|2022-03-31 11:17:30|4601.04|4600.44|4600.92|4600.32|4601.04|4600.44|4600.92|4600.32|25
1648725460000|2022-03-31 11:17:40|4601.04|4600.44|4601.29|4600.69|4601.29|4600.69|4600.92|4600.32|47
1648725470000|2022-03-31 11:17:50|4601.17|4600.57|4601.42|4600.82|4601.42|4600.82|4601.17|4600.57|14
1648725480000|2022-03-31 11:18:00|4601.67|4601.07|4601.92|4601.32|4601.92|4601.32|4601.67|4601.07|36
1648725490000|2022-03-31 11:18:10|4601.67|4601.07|4601.42|4600.82|4601.67|4601.07|4601.42|4600.82|80
1648725500000|2022-03-31 11:18:20|4601.67|4601.07|4601.42|4600.82|4601.67|4601.07|4601.42|4600.82|56
1648725510000|2022-03-31 11:18:30|||||||||32
1648725520000|2022-03-31 11:18:40|||||||||1
1648725530000|2022-03-31 11:18:50|4601.17|4600.57|4601.17|4600.57|4601.17|4600.57|4601.17|4600.57|20
1648725540000|2022-03-31 11:19:00|4601.29|4600.69|4601.67|4601.07|4601.67|4601.07|4601.29|4600.69|59
1648725550000|2022-03-31 11:19:10|4601.79|4601.19|4601.67|4601.07|4601.79|4601.19|4601.42|4600.82|44
1648725560000|2022-03-31 11:19:20|4601.54|4600.94|4601.17|4600.57|4601.54|4600.94|4601.17|4600.57|24
1648725570000|2022-03-31 11:19:30|||||||||2
1648725580000|2022-03-31 11:19:40|4601.04|4600.44|4600.42|4599.82|4601.04|4600.44|4600.17|4599.57|145
1648725590000|2022-03-31 11:19:50|4600.54|4599.94|4600.42|4599.82|4600.54|4599.94|4600.17|4599.57|37
1648725600000|2022-03-31 11:20:00|4600.17|4599.57|4599.92|4599.32|4600.17|4599.57|4599.92|4599.32|108
1648725610000|2022-03-31 11:20:10|4599.67|4599.07|4599.42|4598.82|4599.67|4599.07|4599.42|4598.82|56
1648725620000|2022-03-31 11:20:20|||||||||19
1648725630000|2022-03-31 11:20:30|||||||||17
1648725640000|2022-03-31 11:20:40|4599.67|4599.07|4600.17|4599.57|4600.17|4599.57|4599.67|4599.07|53
1648725650000|2022-03-31 11:20:50|4599.92|4599.32|4599.92|4599.32|4599.92|4599.32|4599.92|4599.32|22
1648725660000|2022-03-31 11:21:00|4600.17|4599.57|4600.92|4600.32|4600.92|4600.32|4600.17|4599.57|149
1648725670000|2022-03-31 11:21:10|4600.67|4600.07|4600.67|4600.07|4600.67|4600.07|4600.67|4600.07|20
1648725680000|2022-03-31 11:21:20|||||||||1
1648725690000|2022-03-31 11:21:30|4600.92|4600.32|4600.92|4600.32|4600.92|4600.32|4600.67|4600.07|22
1648725700000|2022-03-31 11:21:40|4600.67|4600.07|4600.42|4599.82|4600.67|4600.07|4600.42|4599.82|28
1648725710000|2022-03-31 11:21:50|4600.67|4600.07|4600.67|4600.07|4600.67|4600.07|4600.67|4600.07|20
1648725720000|2022-03-31 11:22:00|||||||||1
1648725730000|2022-03-31 11:22:10|4600.42|4599.82|4600.42|4599.82|4600.42|4599.82|4600.42|4599.82|21
1648725740000|2022-03-31 11:22:20|||||||||28
1648725750000|2022-03-31 11:22:30|4600.17|4599.57|4600.42|4599.82|4600.42|4599.82|4600.17|4599.57|20
1648725760000|2022-03-31 11:22:40|4600.17|4599.57|4600.17|4599.57|4600.17|4599.57|4600.17|4599.57|22
1648725770000|2022-03-31 11:22:50|4599.92|4599.32|4599.17|4598.57|4600.42|4599.82|4598.92|4598.32|299
1648725780000|2022-03-31 11:23:00|4598.92|4598.32|4599.42|4598.82|4599.42|4598.82|4598.92|4598.32|77
1648725790000|2022-03-31 11:23:10|4599.67|4599.07|4599.92|4599.32|4600.17|4599.57|4599.67|4599.07|53
1648725800000|2022-03-31 11:23:20|4599.67|4599.07|4599.67|4599.07|4599.67|4599.07|4599.54|4598.94|12
1648725810000|2022-03-31 11:23:30|4599.42|4598.82|4599.42|4598.82|4599.42|4598.82|4599.42|4598.82|14
1648725820000|2022-03-31 11:23:40|4599.67|4599.07|4599.67|4599.07|4599.92|4599.32|4599.67|4599.07|21
1648725830000|2022-03-31 11:23:50|4599.42|4598.82|4599.42|4598.82|4599.42|4598.82|4599.42|4598.82|26
1648725840000|2022-03-31 11:24:00|4599.67|4599.07|4599.67|4599.07|4599.67|4599.07|4599.67|4599.07|18
1648725850000|2022-03-31 11:24:10|4599.92|4599.32|4599.92|4599.32|4599.92|4599.32|4599.67|4599.07|12
1648725860000|2022-03-31 11:24:20|4599.67|4599.07|4599.42|4598.82|4599.67|4599.07|4599.42|4598.82|35
1648725870000|2022-03-31 11:24:30|4599.29|4598.69|4599.17|4598.57|4599.29|4598.69|4599.17|4598.57|8
1648725880000|2022-03-31 11:24:40|4599.42|4598.82|4599.17|4598.57|4599.42|4598.82|4599.17|4598.57|13
1648725890000|2022-03-31 11:24:50|||||||||35
1648725900000|2022-03-31 11:25:00|4598.92|4598.32|4599.17|4598.57|4599.17|4598.57|4598.92|4598.32|45
1648725910000|2022-03-31 11:25:10|4599.42|4598.82|4599.42|4598.82|4599.42|4598.82|4599.42|4598.82|14
1648725920000|2022-03-31 11:25:20|4599.17|4598.57|4599.17|4598.57|4599.17|4598.57|4599.17|4598.57|7
1648725930000|2022-03-31 11:25:30|4599.42|4598.82|4599.17|4598.57|4599.42|4598.82|4599.17|4598.57|37
1648725940000|2022-03-31 11:25:40|4598.92|4598.32|4598.92|4598.32|4598.92|4598.32|4598.92|4598.32|10
1648725950000|2022-03-31 11:25:50|4598.67|4598.07|4598.67|4598.07|4598.67|4598.07|4598.67|4598.07|19
1648725960000|2022-03-31 11:26:00|4598.42|4597.82|4598.67|4598.07|4598.67|4598.07|4598.42|4597.82|45
1648725970000|2022-03-31 11:26:10|4598.42|4597.82|4597.92|4597.32|4598.42|4597.82|4597.79|4597.19|139
1648725980000|2022-03-31 11:26:20|4597.67|4597.07|4598.67|4598.07|4598.92|4598.32|4597.67|4597.07|321
1648725990000|2022-03-31 11:26:30|||||||||2
1648726000000|2022-03-31 11:26:40|4598.92|4598.32|4598.92|4598.32|4598.92|4598.32|4598.92|4598.32|16
1648726010000|2022-03-31 11:26:50|||||||||8
1648726020000|2022-03-31 11:27:00|4598.67|4598.07|4597.92|4597.32|4598.92|4598.32|4597.79|4597.19|54
1648726030000|2022-03-31 11:27:10|4597.79|4597.19|4597.42|4596.82|4597.79|4597.19|4597.42|4596.82|29
1648726040000|2022-03-31 11:27:20|4597.67|4597.07|4597.67|4597.07|4597.67|4597.07|4597.42|4596.82|78
1648726050000|2022-03-31 11:27:30|4597.17|4596.57|4597.17|4596.57|4597.42|4596.82|4597.17|4596.57|116
1648726060000|2022-03-31 11:27:40|4597.42|4596.82|4597.42|4596.82|4597.42|4596.82|4597.29|4596.69|82
1648726070000|2022-03-31 11:27:50|4597.92|4597.32|4598.17|4597.57|4598.17|4597.57|4597.92|4597.32|179
1648726080000|2022-03-31 11:28:00|4597.92|4597.32|4597.67|4597.07|4598.17|4597.57|4597.67|4597.07|76
1648726090000|2022-03-31 11:28:10|||||||||23
1648726100000|2022-03-31 11:28:20|4597.79|4597.19|4597.92|4597.32|4597.92|4597.32|4597.67|4597.07|45
1648726110000|2022-03-31 11:28:30|4597.79|4597.19|4597.79|4597.19|4597.92|4597.32|4597.79|4597.19|38
1648726120000|2022-03-31 11:28:40|4597.67|4597.07|4597.42|4596.82|4597.92|4597.32|4597.17|4596.57|86
1648726130000|2022-03-31 11:28:50|4597.67|4597.07|4597.67|4597.07|4597.92|4597.32|4597.67|4597.07|49
1648726140000|2022-03-31 11:29:00|4597.92|4597.32|4597.67|4597.07|4597.92|4597.32|4597.67|4597.07|31
1648726150000|2022-03-31 11:29:10|4597.42|4596.82|4597.67|4597.07|4597.67|4597.07|4597.42|4596.82|14
1648726160000|2022-03-31 11:29:20|4597.42|4596.82|4597.42|4596.82|4597.42|4596.82|4597.42|4596.82|9
1648726170000|2022-03-31 11:29:30|4597.17|4596.57|4597.17|4596.57|4597.17|4596.57|4597.17|4596.57|78
1648726180000|2022-03-31 11:29:40|4597.29|4596.69|4596.67|4596.07|4597.29|4596.69|4596.67|4596.07|141
1648726190000|2022-03-31 11:29:50|4596.92|4596.32|4596.67|4596.07|4596.92|4596.32|4596.67|4596.07|38
1648726200000|2022-03-31 11:30:00|4596.92|4596.32|4596.92|4596.32|4597.42|4596.82|4596.92|4596.32|107
1648726210000|2022-03-31 11:30:10|4597.17|4596.57|4597.92|4597.32|4597.92|4597.32|4597.17|4596.57|49
1648726220000|2022-03-31 11:30:20|4597.67|4597.07|4598.29|4597.69|4598.42|4597.82|4596.67|4596.07|480
1648726230000|2022-03-31 11:30:30|4598.42|4597.82|4598.17|4597.57|4598.42|4597.82|4598.17|4597.57|14
1648726240000|2022-03-31 11:30:40|4598.29|4597.69|4598.17|4597.57|4598.42|4597.82|4598.17|4597.57|17
1648726250000|2022-03-31 11:30:50|4597.92|4597.32|4597.92|4597.32|4597.92|4597.32|4597.92|4597.32|33
1648726260000|2022-03-31 11:31:00|4597.67|4597.07|4597.92|4597.32|4597.92|4597.32|4597.67|4597.07|31
1648726270000|2022-03-31 11:31:10|4598.17|4597.57|4598.42|4597.82|4598.54|4597.94|4598.17|4597.57|49
1648726280000|2022-03-31 11:31:20|4598.54|4597.94|4598.67|4598.07|4598.67|4598.07|4598.42|4597.82|11
1648726290000|2022-03-31 11:31:30|4598.17|4597.57|4598.42|4597.82|4598.42|4597.82|4598.17|4597.57|52
1648726300000|2022-03-31 11:31:40|4598.29|4597.69|4598.42|4597.82|4598.42|4597.82|4598.17|4597.57|33
1648726310000|2022-03-31 11:31:50|4598.67|4598.07|4598.67|4598.07|4598.67|4598.07|4598.67|4598.07|5
1648726320000|2022-03-31 11:32:00|4598.54|4597.94|4598.67|4598.07|4598.67|4598.07|4598.42|4597.82|57
1648726330000|2022-03-31 11:32:10|4598.92|4598.32|4598.67|4598.07|4598.92|4598.32|4598.67|4598.07|40
1648726340000|2022-03-31 11:32:20|||||||||3
1648726350000|2022-03-31 11:32:30|4598.92|4598.32|4598.92|4598.32|4598.92|4598.32|4598.92|4598.32|30
1648726360000|2022-03-31 11:32:40|4599.17|4598.57|4599.17|4598.57|4599.17|4598.57|4599.17|4598.57|21
1648726370000|2022-03-31 11:32:50|4599.04|4598.44|4598.67|4598.07|4599.17|4598.57|4598.67|4598.07|35
1648726380000|2022-03-31 11:33:00|4598.92|4598.32|4598.92|4598.32|4598.92|4598.32|4598.92|4598.32|35
1648726390000|2022-03-31 11:33:10|||||||||8
1648726400000|2022-03-31 11:33:20|4599.04|4598.44|4599.17|4598.57|4599.17|4598.57|4598.92|4598.32|36
1648726410000|2022-03-31 11:33:30|4599.04|4598.44|4598.67|4598.07|4599.04|4598.44|4598.67|4598.07|18
1648726420000|2022-03-31 11:33:40|4598.42|4597.82|4598.42|4597.82|4598.42|4597.82|4598.42|4597.82|20
1648726430000|2022-03-31 11:33:50|4598.17|4597.57|4598.17|4597.57|4598.17|4597.57|4598.17|4597.57|22
1648726440000|2022-03-31 11:34:00|4598.42|4597.82|4598.67|4598.07|4598.67|4598.07|4598.17|4597.57|30
1648726450000|2022-03-31 11:34:10|4598.42|4597.82|4598.67|4598.07|4598.67|4598.07|4598.42|4597.82|26
1648726460000|2022-03-31 11:34:20|4598.54|4597.94|4598.67|4598.07|4598.67|4598.07|4598.54|4597.94|7
1648726470000|2022-03-31 11:34:30|4598.42|4597.82|4598.29|4597.69|4598.54|4597.94|4598.17|4597.57|37
1648726480000|2022-03-31 11:34:40|4598.42|4597.82|4598.17|4597.57|4598.42|4597.82|4598.17|4597.57|24
1648726500000|2022-03-31 11:35:00|4597.67|4597.07|4597.92|4597.32|4597.92|4597.32|4597.67|4597.07|103
1648726510000|2022-03-31 11:35:10|4598.04|4597.44|4598.17|4597.57|4598.17|4597.57|4598.04|4597.44|11
1648726520000|2022-03-31 11:35:20|4597.92|4597.32|4597.92|4597.32|4597.92|4597.32|4597.67|4597.07|67
1648726530000|2022-03-31 11:35:30|4597.67|4597.07|4597.67|4597.07|4597.67|4597.07|4597.67|4597.07|206
1648726540000|2022-03-31 11:35:40|4597.79|4597.19|4598.42|4597.82|4598.42|4597.82|4597.79|4597.19|34
1648726550000|2022-03-31 11:35:50|4598.17|4597.57|4598.42|4597.82|4598.67|4598.07|4598.17|4597.57|42
1648726560000|2022-03-31 11:36:00|4598.17|4597.57|4598.17|4597.57|4598.17|4597.57|4598.17|4597.57|65
1648726570000|2022-03-31 11:36:10|4598.42|4597.82|4598.42|4597.82|4598.42|4597.82|4598.42|4597.82|12
1648726580000|2022-03-31 11:36:20|4598.29|4597.69|4598.17|4597.57|4598.29|4597.69|4598.17|4597.57|16
1648726590000|2022-03-31 11:36:30|4598.42|4597.82|4598.42|4597.82|4598.42|4597.82|4598.17|4597.57|24
1648726610000|2022-03-31 11:36:50|4598.67|4598.07|4598.54|4597.94|4598.67|4598.07|4598.42|4597.82|34
1648726620000|2022-03-31 11:37:00|4598.67|4598.07|4598.67|4598.07|4598.67|4598.07|4598.67|4598.07|13
1648726630000|2022-03-31 11:37:10|4598.92|4598.32|4598.92|4598.32|4598.92|4598.32|4598.92|4598.32|47
1648726640000|2022-03-31 11:37:20|4598.67|4598.07|4598.67|4598.07|4598.67|4598.07|4598.67|4598.07|23
1648726660000|2022-03-31 11:37:40|4598.92|4598.32|4598.92|4598.32|4599.17|4598.57|4598.92|4598.32|68
1648726670000|2022-03-31 11:37:50|4599.17|4598.57|4599.17|4598.57|4599.17|4598.57|4599.17|4598.57|6
1648726680000|2022-03-31 11:38:00|4598.92|4598.32|4599.17|4598.57|4599.17|4598.57|4598.92|4598.32|42
1648726690000|2022-03-31 11:38:10|4598.92|4598.32|4599.92|4599.32|4599.92|4599.32|4598.92|4598.32|125
1648726700000|2022-03-31 11:38:20|4600.29|4599.69|4600.17|4599.57|4600.29|4599.69|4600.17|4599.57|109
1648726710000|2022-03-31 11:38:30|4599.92|4599.32|4600.17|4599.57|4600.17|4599.57|4599.92|4599.32|74
1648726720000|2022-03-31 11:38:40|||||||||11
1648726730000|2022-03-31 11:38:50|4600.42|4599.82|4600.42|4599.82|4600.54|4599.94|4600.17|4599.57|71
1648726740000|2022-03-31 11:39:00|4600.29|4599.69|4599.92|4599.32|4600.42|4599.82|4599.92|4599.32|47
1648726750000|2022-03-31 11:39:10|4599.79|4599.19|4599.79|4599.19|4599.79|4599.19|4599.67|4599.07|51
1648726760000|2022-03-31 11:39:20|4599.92|4599.32|4599.92|4599.32|4599.92|4599.32|4599.79|4599.19|15
1648726770000|2022-03-31 11:39:30|||||||||20
1648726780000|2022-03-31 11:39:40|4600.04|4599.44|4600.17|4599.57|4600.17|4599.57|4599.92|4599.32|37
1648726790000|2022-03-31 11:39:50|4599.92|4599.32|4599.92|4599.32|4599.92|4599.32|4599.92|4599.32|23
1648726800000|2022-03-31 11:40:00|4600.17|4599.57|4600.17|4599.57|4600.17|4599.57|4599.92|4599.32|28
1648726810000|2022-03-31 11:40:10|||||||||6
1648726820000|2022-03-31 11:40:20|4600.42|4599.82|4599.92|4599.32|4600.42|4599.82|4599.92|4599.32|32
1648726830000|2022-03-31 11:40:30|||||||||43
1648726840000|2022-03-31 11:40:40|4600.17|4599.57|4599.92|4599.32|4600.17|4599.57|4599.92|4599.32|58
1648726850000|2022-03-31 11:40:50|4599.79|4599.19|4599.67|4599.07|4599.92|4599.32|4599.67|4599.07|29
1648726860000|2022-03-31 11:41:00|4599.79|4599.19|4599.92|4599.32|4599.92|4599.32|4599.42|4598.82|48
1648726870000|2022-03-31 11:41:10|4600.04|4599.44|4599.67|4599.07|4600.04|4599.44|4599.67|4599.07|12
1648726880000|2022-03-31 11:41:20|||||||||11
1648726890000|2022-03-31 11:41:30|4599.42|4598.82|4599.67|4599.07|4599.67|4599.07|4598.92|4598.32|119
1648726900000|2022-03-31 11:41:40|4599.79|4599.19|4599.92|4599.32|4599.92|4599.32|4599.79|4599.19|20
1648726910000|2022-03-31 11:41:50|4600.17|4599.57|4599.67|4599.07|4600.17|4599.57|4599.67|4599.07|33
1648726920000|2022-03-31 11:42:00|||||||||33
1648726930000|2022-03-31 11:42:10|4599.54|4598.94|4600.17|4599.57|4600.42|4599.82|4599.54|4598.94|189
1648726940000|2022-03-31 11:42:20|4600.42|4599.82|4600.42|4599.82|4600.67|4600.07|4600.42|4599.82|58
1648726950000|2022-03-31 11:42:30|4600.67|4600.07|4600.42|4599.82|4600.67|4600.07|4600.42|4599.82|71
1648726960000|2022-03-31 11:42:40|4600.67|4600.07|4601.17|4600.57|4601.17|4600.57|4600.67|4600.07|74
1648726970000|2022-03-31 11:42:50|4601.29|4600.69|4601.42|4600.82|4601.42|4600.82|4601.17|4600.57|90
1648726980000|2022-03-31 11:43:00|4601.17|4600.57|4601.42|4600.82|4601.42|4600.82|4600.92|4600.32|90
1648726990000|2022-03-31 11:43:10|4601.17|4600.57|4601.29|4600.69|4601.29|4600.69|4601.17|4600.57|59
1648727000000|2022-03-31 11:43:20|4601.42|4600.82|4601.42|4600.82|4601.42|4600.82|4601.17|4600.57|15
1648727010000|2022-03-31 11:43:30|4601.29|4600.69|4601.42|4600.82|4601.54|4600.94|4601.17|4600.57|36
1648727020000|2022-03-31 11:43:40|4601.54|4600.94|4601.42|4600.82|4601.67|4601.07|4601.42|4600.82|31
1648727030000|2022-03-31 11:43:50|4601.67|4601.07|4601.42|4600.82|4601.67|4601.07|4601.42|4600.82|60
1648727040000|2022-03-31 11:44:00|4601.29|4600.69|4601.92|4601.32|4602.04|4601.44|4601.29|4600.69|159
1648727050000|2022-03-31 11:44:10|4602.04|4601.44|4602.17|4601.57|4602.17|4601.57|4602.04|4601.44|74
1648727060000|2022-03-31 11:44:20|4601.92|4601.32|4602.04|4601.44|4602.04|4601.44|4601.92|4601.32|66
1648727070000|2022-03-31 11:44:30|4601.92|4601.32|4601.92|4601.32|4602.17|4601.57|4601.92|4601.32|12
1648727080000|2022-03-31 11:44:40|4602.17|4601.57|4601.92|4601.32|4602.17|4601.57|4601.92|4601.32|40
1648727090000|2022-03-31 11:44:50|4602.04|4601.44|4601.92|4601.32|4602.04|4601.44|4601.92|4601.32|11
1648727100000|2022-03-31 11:45:00|4602.17|4601.57|4602.17|4601.57|4602.29|4601.69|4602.04|4601.44|23
1648727110000|2022-03-31 11:45:10|4602.29|4601.69|4602.17|4601.57|4602.29|4601.69|4601.92|4601.32|25
1648727120000|2022-03-31 11:45:20|4601.92|4601.32|4601.92|4601.32|4601.92|4601.32|4601.92|4601.32|18
1648727130000|2022-03-31 11:45:30|4602.04|4601.44|4601.92|4601.32|4602.17|4601.57|4601.92|4601.32|49
1648727140000|2022-03-31 11:45:40|||||||||4
1648727150000|2022-03-31 11:45:50|4602.17|4601.57|4602.17|4601.57|4602.17|4601.57|4602.17|4601.57|14
1648727160000|2022-03-31 11:46:00|4602.42|4601.82|4602.42|4601.82|4602.42|4601.82|4602.17|4601.57|48
1648727170000|2022-03-31 11:46:10|||||||||9
1648727180000|2022-03-31 11:46:20|4602.17|4601.57|4602.42|4601.82|4602.67|4602.07|4602.17|4601.57|37
1648727190000|2022-03-31 11:46:30|4602.54|4601.94|4602.42|4601.82|4602.54|4601.94|4602.42|4601.82|17
1648727200000|2022-03-31 11:46:40|||||||||4
1648727210000|2022-03-31 11:46:50|||||||||1
1648727220000|2022-03-31 11:47:00|||||||||27
1648727230000|2022-03-31 11:47:10|||||||||3
1648727240000|2022-03-31 11:47:20|||||||||13
1648727250000|2022-03-31 11:47:30|||||||||2
1648727260000|2022-03-31 11:47:40|4602.67|4602.07|4602.67|4602.07|4602.67|4602.07|4602.67|4602.07|26
1648727270000|2022-03-31 11:47:50|4602.42|4601.82|4602.42|4601.82|4602.42|4601.82|4602.42|4601.82|25
1648727280000|2022-03-31 11:48:00|4602.54|4601.94|4602.67|4602.07|4602.67|4602.07|4602.54|4601.94|10
1648727290000|2022-03-31 11:48:10|4602.42|4601.82|4602.67|4602.07|4602.67|4602.07|4602.42|4601.82|17
1648727300000|2022-03-31 11:48:20|||||||||4
1648727310000|2022-03-31 11:48:30|||||||||7
1648727320000|2022-03-31 11:48:40|||||||||27
1648727330000|2022-03-31 11:48:50|4603.42|4602.82|4603.42|4602.82|4603.67|4603.07|4603.42|4602.82|191
1648727340000|2022-03-31 11:49:00|4603.17|4602.57|4603.17|4602.57|4603.17|4602.57|4603.17|4602.57|316
1648727350000|2022-03-31 11:49:10|4603.29|4602.69|4603.42|4602.82|4603.42|4602.82|4603.29|4602.69|14
1648727360000|2022-03-31 11:49:20|||||||||7
1648727370000|2022-03-31 11:49:30|4603.67|4603.07|4603.67|4603.07|4603.67|4603.07|4603.67|4603.07|26
1648727380000|2022-03-31 11:49:40|4603.42|4602.82|4603.42|4602.82|4603.67|4603.07|4603.42|4602.82|22
1648727390000|2022-03-31 11:49:50|4603.67|4603.07|4603.42|4602.82|4603.67|4603.07|4603.42|4602.82|17
1648727400000|2022-03-31 11:50:00|4603.29|4602.69|4603.17|4602.57|4603.42|4602.82|4603.17|4602.57|52
1648727410000|2022-03-31 11:50:10|4603.42|4602.82|4603.17|4602.57|4603.42|4602.82|4603.17|4602.57|8
1648727420000|2022-03-31 11:50:20|||||||||2
1648727440000|2022-03-31 11:50:40|4602.92|4602.32|4602.92|4602.32|4602.92|4602.32|4602.79|4602.19|30
1648727450000|2022-03-31 11:50:50|4602.79|4602.19|4602.67|4602.07|4602.92|4602.32|4602.67|4602.07|14
1648727460000|2022-03-31 11:51:00|||||||||4
1648727470000|2022-03-31 11:51:10|||||||||2
1648727480000|2022-03-31 11:51:20|||||||||6
1648727500000|2022-03-31 11:51:40|||||||||2
1648727510000|2022-03-31 11:51:50|4602.42|4601.82|4602.42|4601.82|4602.42|4601.82|4602.42|4601.82|27
1648727520000|2022-03-31 11:52:00|4602.67|4602.07|4602.67|4602.07|4602.67|4602.07|4602.42|4601.82|76
1648727530000|2022-03-31 11:52:10|||||||||8
1648727540000|2022-03-31 11:52:20|4602.42|4601.82|4602.42|4601.82|4602.42|4601.82|4602.42|4601.82|8
1648727550000|2022-03-31 11:52:30|4602.17|4601.57|4602.17|4601.57|4602.17|4601.57|4602.17|4601.57|26
1648727560000|2022-03-31 11:52:40|4602.04|4601.44|4602.42|4601.82|4602.42|4601.82|4602.04|4601.44|24
1648727570000|2022-03-31 11:52:50|4602.17|4601.57|4602.42|4601.82|4602.42|4601.82|4602.17|4601.57|34
1648727580000|2022-03-31 11:53:00|4602.17|4601.57|4602.42|4601.82|4602.42|4601.82|4602.17|4601.57|22
1648727590000|2022-03-31 11:53:10|4602.54|4601.94|4602.54|4601.94|4602.54|4601.94|4602.54|4601.94|11
1648727600000|2022-03-31 11:53:20|4602.42|4601.82|4602.42|4601.82|4602.67|4602.07|4602.42|4601.82|24
1648727610000|2022-03-31 11:53:30|||||||||21
1648727620000|2022-03-31 11:53:40|4602.54|4601.94|4602.67|4602.07|4602.92|4602.32|4602.54|4601.94|13
1648727630000|2022-03-31 11:53:50|4602.79|4602.19|4602.92|4602.32|4602.92|4602.32|4602.79|4602.19|24
1648727640000|2022-03-31 11:54:00|4602.67|4602.07|4602.54|4601.94|4602.67|4602.07|4602.54|4601.94|23
1648727650000|2022-03-31 11:54:10|4602.42|4601.82|4602.42|4601.82|4602.42|4601.82|4602.42|4601.82|10
1648727660000|2022-03-31 11:54:20|4602.17|4601.57|4602.17|4601.57|4602.17|4601.57|4602.17|4601.57|12
1648727670000|2022-03-31 11:54:30|||||||||28
1648727680000|2022-03-31 11:54:40|||||||||3
1648727690000|2022-03-31 11:54:50|4602.04|4601.44|4601.92|4601.32|4602.17|4601.57|4601.92|4601.32|22
1648727700000|2022-03-31 11:55:00|4602.17|4601.57|4602.17|4601.57|4602.17|4601.57|4602.17|4601.57|25
1648727710000|2022-03-31 11:55:10|4601.92|4601.32|4601.92|4601.32|4602.04|4601.44|4601.92|4601.32|40
1648727720000|2022-03-31 11:55:20|4601.79|4601.19|4601.92|4601.32|4601.92|4601.32|4601.79|4601.19|53
1648727730000|2022-03-31 11:55:30|||||||||8
1648727750000|2022-03-31 11:55:50|||||||||2
1648727760000|2022-03-31 11:56:00|4601.79|4601.19|4601.92|4601.32|4601.92|4601.32|4601.79|4601.19|6
1648727770000|2022-03-31 11:56:10|4602.17|4601.57|4602.67|4602.07|4602.67|4602.07|4602.17|4601.57|64
1648727780000|2022-03-31 11:56:20|4602.92|4602.32|4602.92|4602.32|4602.92|4602.32|4602.92|4602.32|4
1648727790000|2022-03-31 11:56:30|4602.67|4602.07|4602.92|4602.32|4602.92|4602.32|4602.67|4602.07|28
1648727810000|2022-03-31 11:56:50|4602.79|4602.19|4602.79|4602.19|4602.79|4602.19|4602.79|4602.19|8
1648727820000|2022-03-31 11:57:00|4602.92|4602.32|4603.17|4602.57|4603.17|4602.57|4602.92|4602.32|21
1648727830000|2022-03-31 11:57:10|4603.04|4602.44|4603.17|4602.57|4603.17|4602.57|4602.92|4602.32|24
1648727840000|2022-03-31 11:57:20|4603.42|4602.82|4603.67|4603.07|4603.67|4603.07|4603.42|4602.82|38
1648727850000|2022-03-31 11:57:30|4603.54|4602.94|4603.42|4602.82|4603.67|4603.07|4603.42|4602.82|83
1648727860000|2022-03-31 11:57:40|4603.54|4602.94|4603.92|4603.32|4603.92|4603.32|4603.54|4602.94|34
1648727870000|2022-03-31 11:57:50|||||||||34
1648727880000|2022-03-31 11:58:00|4603.67|4603.07|4603.67|4603.07|4603.92|4603.32|4603.67|4603.07|72
1648727890000|2022-03-31 11:58:10|4603.54|4602.94|4603.42|4602.82|4603.67|4603.07|4603.42|4602.82|25
1648727900000|2022-03-31 11:58:20|4603.17|4602.57|4603.17|4602.57|4603.17|4602.57|4603.17|4602.57|10
1648727910000|2022-03-31 11:58:30|4603.42|4602.82|4603.29|4602.69|4603.42|4602.82|4603.29|4602.69|39
1648727920000|2022-03-31 11:58:40|4603.17|4602.57|4603.17|4602.57|4603.17|4602.57|4603.17|4602.57|1
1648727930000|2022-03-31 11:58:50|4603.42|4602.82|4603.29|4602.69|4603.42|4602.82|4603.29|4602.69|14
1648727940000|2022-03-31 11:59:00|4603.17|4602.57|4603.67|4603.07|4603.67|4603.07|4603.17|4602.57|17
1648727950000|2022-03-31 11:59:10|4603.92|4603.32|4604.42|4603.82|4604.42|4603.82|4603.79|4603.19|81
1648727960000|2022-03-31 11:59:20|||||||||8
1648727970000|2022-03-31 11:59:30|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|51
1648727980000|2022-03-31 11:59:40|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|30
1648727990000|2022-03-31 11:59:50|4603.92|4603.32|4603.92|4603.32|4604.17|4603.57|4603.67|4603.07|130
1648728000000|2022-03-31 12:00:00|4603.67|4603.07|4603.92|4603.32|4603.92|4603.32|4603.67|4603.07|92
1648728010000|2022-03-31 12:00:10|||||||||17
1648728020000|2022-03-31 12:00:20|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|69
1648728030000|2022-03-31 12:00:30|4604.04|4603.44|4604.17|4603.57|4604.17|4603.57|4604.04|4603.44|24
1648728040000|2022-03-31 12:00:40|||||||||1
1648728050000|2022-03-31 12:00:50|||||||||17
1648728060000|2022-03-31 12:01:00|4604.04|4603.44|4603.92|4603.32|4604.04|4603.44|4603.92|4603.32|21
1648728070000|2022-03-31 12:01:10|||||||||4
1648728080000|2022-03-31 12:01:20|4604.04|4603.44|4604.17|4603.57|4604.17|4603.57|4604.04|4603.44|36
1648728090000|2022-03-31 12:01:30|4603.92|4603.32|4604.67|4604.07|4604.92|4604.32|4603.92|4603.32|131
1648728100000|2022-03-31 12:01:40|4604.42|4603.82|4604.17|4603.57|4604.42|4603.82|4604.04|4603.44|31
1648728110000|2022-03-31 12:01:50|4603.92|4603.32|4604.17|4603.57|4604.17|4603.57|4603.92|4603.32|39
1648728120000|2022-03-31 12:02:00|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|17
1648728130000|2022-03-31 12:02:10|4603.92|4603.32|4603.92|4603.32|4603.92|4603.32|4603.92|4603.32|46
1648728140000|2022-03-31 12:02:20|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|4603.92|4603.32|26
1648728150000|2022-03-31 12:02:30|4604.04|4603.44|4603.92|4603.32|4604.04|4603.44|4603.92|4603.32|13
1648728160000|2022-03-31 12:02:40|||||||||1
1648728170000|2022-03-31 12:02:50|4603.79|4603.19|4603.67|4603.07|4603.79|4603.19|4603.67|4603.07|30
1648728180000|2022-03-31 12:03:00|4603.42|4602.82|4603.42|4602.82|4603.67|4603.07|4603.42|4602.82|30
1648728190000|2022-03-31 12:03:10|4603.17|4602.57|4603.29|4602.69|4603.42|4602.82|4603.17|4602.57|62
1648728200000|2022-03-31 12:03:20|4603.67|4603.07|4603.67|4603.07|4603.67|4603.07|4603.42|4602.82|25
1648728210000|2022-03-31 12:03:30|4603.79|4603.19|4603.67|4603.07|4603.79|4603.19|4603.67|4603.07|10
1648728220000|2022-03-31 12:03:40|||||||||1
1648728230000|2022-03-31 12:03:50|||||||||4
1648728240000|2022-03-31 12:04:00|4603.42|4602.82|4603.42|4602.82|4603.42|4602.82|4603.42|4602.82|18
1648728250000|2022-03-31 12:04:10|4603.29|4602.69|4602.92|4602.32|4603.29|4602.69|4602.92|4602.32|53
1648728260000|2022-03-31 12:04:20|4603.17|4602.57|4603.42|4602.82|4603.42|4602.82|4603.17|4602.57|72
1648728290000|2022-03-31 12:04:50|4603.67|4603.07|4603.67|4603.07|4603.92|4603.32|4603.54|4602.94|38
1648728300000|2022-03-31 12:05:00|4603.92|4603.32|4603.67|4603.07|4603.92|4603.32|4603.67|4603.07|18
1648728310000|2022-03-31 12:05:10|4603.54|4602.94|4603.67|4603.07|4603.67|4603.07|4603.54|4602.94|13
1648728320000|2022-03-31 12:05:20|4603.79|4603.19|4604.17|4603.57|4604.17|4603.57|4603.67|4603.07|25
1648728330000|2022-03-31 12:05:30|4603.92|4603.32|4603.92|4603.32|4603.92|4603.32|4603.92|4603.32|35
1648728340000|2022-03-31 12:05:40|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|15
1648728350000|2022-03-31 12:05:50|4603.92|4603.32|4604.17|4603.57|4604.17|4603.57|4603.92|4603.32|35
1648728360000|2022-03-31 12:06:00|4604.04|4603.44|4604.04|4603.44|4604.04|4603.44|4604.04|4603.44|9
1648728370000|2022-03-31 12:06:10|4603.92|4603.32|4603.92|4603.32|4604.17|4603.57|4603.92|4603.32|13
1648728380000|2022-03-31 12:06:20|4603.79|4603.19|4603.92|4603.32|4603.92|4603.32|4603.79|4603.19|6
1648728390000|2022-03-31 12:06:30|||||||||3
1648728400000|2022-03-31 12:06:40|4604.04|4603.44|4604.17|4603.57|4604.17|4603.57|4604.04|4603.44|27
1648728410000|2022-03-31 12:06:50|4604.04|4603.44|4604.17|4603.57|4604.17|4603.57|4604.04|4603.44|26
1648728420000|2022-03-31 12:07:00|4604.04|4603.44|4604.17|4603.57|4604.17|4603.57|4603.92|4603.32|22
1648728430000|2022-03-31 12:07:10|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|4604.29|4603.69|90
1648728440000|2022-03-31 12:07:20|||||||||11
1648728450000|2022-03-31 12:07:30|4604.54|4603.94|4604.42|4603.82|4604.54|4603.94|4604.42|4603.82|52
1648728460000|2022-03-31 12:07:40|4604.04|4603.44|4603.67|4603.07|4604.04|4603.44|4603.67|4603.07|31
1648728470000|2022-03-31 12:07:50|4603.79|4603.19|4604.42|4603.82|4604.42|4603.82|4603.79|4603.19|80
1648728480000|2022-03-31 12:08:00|4604.67|4604.07|4604.92|4604.32|4604.92|4604.32|4604.67|4604.07|30
1648728490000|2022-03-31 12:08:10|4604.67|4604.07|4604.92|4604.32|4604.92|4604.32|4604.67|4604.07|160
1648728500000|2022-03-31 12:08:20|||||||||24
1648728510000|2022-03-31 12:08:30|4605.04|4604.44|4605.92|4605.32|4606.04|4605.44|4605.04|4604.44|257
1648728520000|2022-03-31 12:08:40|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|57
1648728530000|2022-03-31 12:08:50|4605.92|4605.32|4605.54|4604.94|4605.92|4605.32|4605.42|4604.82|63
1648728540000|2022-03-31 12:09:00|4605.42|4604.82|4605.42|4604.82|4605.67|4605.07|4605.42|4604.82|12
1648728550000|2022-03-31 12:09:10|4604.92|4604.32|4605.17|4604.57|4605.17|4604.57|4604.92|4604.32|51
1648728560000|2022-03-31 12:09:20|4604.92|4604.32|4605.04|4604.44|4605.17|4604.57|4604.92|4604.32|25
1648728570000|2022-03-31 12:09:30|4605.17|4604.57|4605.42|4604.82|4605.42|4604.82|4605.17|4604.57|66
1648728580000|2022-03-31 12:09:40|4605.17|4604.57|4604.92|4604.32|4605.17|4604.57|4604.92|4604.32|26
1648728590000|2022-03-31 12:09:50|4605.17|4604.57|4605.17|4604.57|4605.17|4604.57|4605.17|4604.57|47
1648728600000|2022-03-31 12:10:00|4605.42|4604.82|4605.17|4604.57|4605.42|4604.82|4605.17|4604.57|38
1648728610000|2022-03-31 12:10:10|4605.04|4604.44|4604.92|4604.32|4605.17|4604.57|4604.92|4604.32|20
1648728620000|2022-03-31 12:10:20|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|4604.42|4603.82|120
1648728630000|2022-03-31 12:10:30|4604.92|4604.32|4604.67|4604.07|4604.92|4604.32|4604.67|4604.07|73
1648728640000|2022-03-31 12:10:40|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|4604.79|4604.19|30
1648728650000|2022-03-31 12:10:50|4605.04|4604.44|4605.17|4604.57|4605.17|4604.57|4605.04|4604.44|30
1648728660000|2022-03-31 12:11:00|4604.92|4604.32|4604.92|4604.32|4605.04|4604.44|4604.92|4604.32|38
1648728670000|2022-03-31 12:11:10|4605.17|4604.57|4605.17|4604.57|4605.17|4604.57|4605.17|4604.57|17
1648728680000|2022-03-31 12:11:20|4604.92|4604.32|4604.92|4604.32|4605.04|4604.44|4604.92|4604.32|56
1648728690000|2022-03-31 12:11:30|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|5
1648728700000|2022-03-31 12:11:40|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|18
1648728710000|2022-03-31 12:11:50|4604.79|4604.19|4604.92|4604.32|4604.92|4604.32|4604.67|4604.07|23
1648728720000|2022-03-31 12:12:00|4605.17|4604.57|4605.17|4604.57|4605.17|4604.57|4605.17|4604.57|26
1648728730000|2022-03-31 12:12:10|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|31
1648728740000|2022-03-31 12:12:20|4605.04|4604.44|4605.17|4604.57|4605.17|4604.57|4605.04|4604.44|25
1648728750000|2022-03-31 12:12:30|||||||||7
1648728760000|2022-03-31 12:12:40|||||||||2
1648728770000|2022-03-31 12:12:50|4605.42|4604.82|4605.42|4604.82|4605.42|4604.82|4605.42|4604.82|54
1648728780000|2022-03-31 12:13:00|4605.17|4604.57|4605.17|4604.57|4605.17|4604.57|4605.17|4604.57|28
1648728790000|2022-03-31 12:13:10|4605.29|4604.69|4605.17|4604.57|4605.29|4604.69|4605.17|4604.57|39
1648728800000|2022-03-31 12:13:20|4605.29|4604.69|4605.42|4604.82|4605.42|4604.82|4605.29|4604.69|57
1648728810000|2022-03-31 12:13:30|4605.17|4604.57|4605.42|4604.82|4605.42|4604.82|4605.17|4604.57|61
1648728820000|2022-03-31 12:13:40|4605.17|4604.57|4605.17|4604.57|4605.29|4604.69|4605.17|4604.57|6
1648728830000|2022-03-31 12:13:50|4605.42|4604.82|4605.42|4604.82|4605.42|4604.82|4605.29|4604.69|12
1648728840000|2022-03-31 12:14:00|4605.29|4604.69|4605.42|4604.82|4605.42|4604.82|4605.29|4604.69|18
1648728850000|2022-03-31 12:14:10|||||||||3
1648728860000|2022-03-31 12:14:20|4605.29|4604.69|4605.42|4604.82|4605.42|4604.82|4605.29|4604.69|31
1648728870000|2022-03-31 12:14:30|4605.17|4604.57|4604.92|4604.32|4605.17|4604.57|4604.92|4604.32|115
1648728880000|2022-03-31 12:14:40|4605.17|4604.57|4605.29|4604.69|4605.29|4604.69|4605.17|4604.57|36
1648728890000|2022-03-31 12:14:50|4605.17|4604.57|4604.92|4604.32|4605.17|4604.57|4604.92|4604.32|43
1648728900000|2022-03-31 12:15:00|4605.17|4604.57|4605.17|4604.57|4605.17|4604.57|4604.92|4604.32|37
1648728910000|2022-03-31 12:15:10|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|4604.92|4604.32|51
1648728920000|2022-03-31 12:15:20|4604.67|4604.07|4604.92|4604.32|4604.92|4604.32|4604.67|4604.07|38
1648728930000|2022-03-31 12:15:30|||||||||7
1648728940000|2022-03-31 12:15:40|4604.79|4604.19|4604.42|4603.82|4604.79|4604.19|4604.42|4603.82|81
1648728950000|2022-03-31 12:15:50|||||||||59
1648728960000|2022-03-31 12:16:00|4604.17|4603.57|4604.17|4603.57|4604.42|4603.82|4604.17|4603.57|129
1648728970000|2022-03-31 12:16:10|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|30
1648728980000|2022-03-31 12:16:20|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|4604.54|4603.94|85
1648728990000|2022-03-31 12:16:30|4604.29|4603.69|4604.17|4603.57|4604.29|4603.69|4604.17|4603.57|34
1648729000000|2022-03-31 12:16:40|4604.04|4603.44|4603.92|4603.32|4604.17|4603.57|4603.92|4603.32|81
1648729010000|2022-03-31 12:16:50|4603.67|4603.07|4604.17|4603.57|4604.17|4603.57|4603.67|4603.07|45
1648729020000|2022-03-31 12:17:00|4604.04|4603.44|4604.17|4603.57|4604.17|4603.57|4603.67|4603.07|107
1648729040000|2022-03-31 12:17:20|||||||||20
1648729050000|2022-03-31 12:17:30|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|4604.29|4603.69|64
1648729060000|2022-03-31 12:17:40|4604.29|4603.69|4603.92|4603.32|4604.29|4603.69|4603.92|4603.32|45
1648729070000|2022-03-31 12:17:50|4604.17|4603.57|4604.42|4603.82|4604.42|4603.82|4604.17|4603.57|30
1648729080000|2022-03-31 12:18:00|4604.29|4603.69|4604.17|4603.57|4604.29|4603.69|4604.17|4603.57|23
1648729090000|2022-03-31 12:18:10|||||||||2
1648729100000|2022-03-31 12:18:20|4603.92|4603.32|4603.92|4603.32|4603.92|4603.32|4603.67|4603.07|73
1648729110000|2022-03-31 12:18:30|||||||||26
1648729120000|2022-03-31 12:18:40|4603.79|4603.19|4603.92|4603.32|4603.92|4603.32|4603.79|4603.19|8
1648729130000|2022-03-31 12:18:50|4603.79|4603.19|4603.67|4603.07|4603.79|4603.19|4603.67|4603.07|16
1648729140000|2022-03-31 12:19:00|4603.92|4603.32|4603.92|4603.32|4603.92|4603.32|4603.67|4603.07|36
1648729150000|2022-03-31 12:19:10|||||||||3
1648729160000|2022-03-31 12:19:20|4603.67|4603.07|4603.67|4603.07|4603.92|4603.32|4603.42|4602.82|109
1648729170000|2022-03-31 12:19:30|4603.42|4602.82|4603.42|4602.82|4603.42|4602.82|4603.42|4602.82|8
1648729180000|2022-03-31 12:19:40|4603.67|4603.07|4603.67|4603.07|4603.67|4603.07|4603.67|4603.07|23
1648729190000|2022-03-31 12:19:50|||||||||15
1648729200000|2022-03-31 12:20:00|4603.54|4602.94|4603.67|4603.07|4603.67|4603.07|4603.54|4602.94|22
1648729210000|2022-03-31 12:20:10|4603.92|4603.32|4603.92|4603.32|4603.92|4603.32|4603.92|4603.32|26
1648729220000|2022-03-31 12:20:20|4603.67|4603.07|4603.92|4603.32|4603.92|4603.32|4603.67|4603.07|29
1648729230000|2022-03-31 12:20:30|4603.67|4603.07|4603.42|4602.82|4603.67|4603.07|4603.42|4602.82|28
1648729240000|2022-03-31 12:20:40|4603.17|4602.57|4603.17|4602.57|4603.17|4602.57|4603.17|4602.57|60
1648729250000|2022-03-31 12:20:50|4603.42|4602.82|4603.42|4602.82|4603.42|4602.82|4603.17|4602.57|65
1648729260000|2022-03-31 12:21:00|4603.17|4602.57|4603.42|4602.82|4603.42|4602.82|4603.17|4602.57|12
1648729270000|2022-03-31 12:21:10|4603.17|4602.57|4603.29|4602.69|4603.42|4602.82|4603.17|4602.57|24
1648729280000|2022-03-31 12:21:20|4603.17|4602.57|4603.42|4602.82|4603.42|4602.82|4603.17|4602.57|12
1648729290000|2022-03-31 12:21:30|4603.67|4603.07|4603.42|4602.82|4603.67|4603.07|4603.42|4602.82|34
1648729300000|2022-03-31 12:21:40|4603.54|4602.94|4603.42|4602.82|4603.54|4602.94|4603.29|4602.69|23
1648729310000|2022-03-31 12:21:50|||||||||3
1648729320000|2022-03-31 12:22:00|4603.29|4602.69|4603.17|4602.57|4603.29|4602.69|4603.17|4602.57|21
1648729330000|2022-03-31 12:22:10|4603.42|4602.82|4603.42|4602.82|4603.42|4602.82|4603.42|4602.82|21
1648729340000|2022-03-31 12:22:20|4603.17|4602.57|4603.17|4602.57|4603.17|4602.57|4603.17|4602.57|14
1648729350000|2022-03-31 12:22:30|4602.92|4602.32|4602.92|4602.32|4602.92|4602.32|4602.67|4602.07|118
1648729360000|2022-03-31 12:22:40|4602.67|4602.07|4602.92|4602.32|4602.92|4602.32|4602.67|4602.07|65
1648729370000|2022-03-31 12:22:50|4602.67|4602.07|4603.17|4602.57|4603.17|4602.57|4602.67|4602.07|59
1648729380000|2022-03-31 12:23:00|4603.42|4602.82|4603.17|4602.57|4603.42|4602.82|4603.17|4602.57|41
1648729390000|2022-03-31 12:23:10|4603.42|4602.82|4603.42|4602.82|4603.42|4602.82|4603.42|4602.82|26
1648729400000|2022-03-31 12:23:20|4603.67|4603.07|4603.79|4603.19|4604.17|4603.57|4603.67|4603.07|88
1648729410000|2022-03-31 12:23:30|4603.67|4603.07|4604.17|4603.57|4604.17|4603.57|4603.67|4603.07|23
1648729420000|2022-03-31 12:23:40|4603.92|4603.32|4603.92|4603.32|4604.04|4603.44|4603.92|4603.32|25
1648729430000|2022-03-31 12:23:50|4603.79|4603.19|4603.92|4603.32|4603.92|4603.32|4603.79|4603.19|34
1648729440000|2022-03-31 12:24:00|4604.17|4603.57|4604.42|4603.82|4604.42|4603.82|4604.17|4603.57|85
1648729450000|2022-03-31 12:24:10|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|12
1648729460000|2022-03-31 12:24:20|4603.92|4603.32|4604.17|4603.57|4604.17|4603.57|4603.92|4603.32|35
1648729470000|2022-03-31 12:24:30|||||||||4
1648729480000|2022-03-31 12:24:40|||||||||6
1648729490000|2022-03-31 12:24:50|||||||||2
1648729500000|2022-03-31 12:25:00|4604.42|4603.82|4604.42|4603.82|4604.54|4603.94|4604.42|4603.82|211
1648729510000|2022-03-31 12:25:10|||||||||2
1648729530000|2022-03-31 12:25:30|4604.67|4604.07|4604.92|4604.32|4604.92|4604.32|4604.42|4603.82|74
1648729540000|2022-03-31 12:25:40|4605.17|4604.57|4605.17|4604.57|4605.17|4604.57|4605.17|4604.57|40
1648729550000|2022-03-31 12:25:50|||||||||9
1648729560000|2022-03-31 12:26:00|4604.92|4604.32|4605.17|4604.57|4605.17|4604.57|4604.92|4604.32|66
1648729570000|2022-03-31 12:26:10|4605.04|4604.44|4604.92|4604.32|4605.04|4604.44|4604.92|4604.32|15
1648729580000|2022-03-31 12:26:20|4605.17|4604.57|4605.17|4604.57|4605.17|4604.57|4605.17|4604.57|56
1648729590000|2022-03-31 12:26:30|||||||||46
1648729600000|2022-03-31 12:26:40|||||||||18
1648729610000|2022-03-31 12:26:50|||||||||3
1648729620000|2022-03-31 12:27:00|4605.04|4604.44|4604.67|4604.07|4605.17|4604.57|4604.67|4604.07|51
1648729630000|2022-03-31 12:27:10|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|77
1648729640000|2022-03-31 12:27:20|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|39
1648729650000|2022-03-31 12:27:30|||||||||6
1648729660000|2022-03-31 12:27:40|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|49
1648729670000|2022-03-31 12:27:50|4604.17|4603.57|4603.92|4603.32|4604.17|4603.57|4603.92|4603.32|61
1648729680000|2022-03-31 12:28:00|4604.17|4603.57|4603.92|4603.32|4604.17|4603.57|4603.92|4603.32|49
1648729690000|2022-03-31 12:28:10|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|4603.92|4603.32|104
1648729700000|2022-03-31 12:28:20|4603.92|4603.32|4604.04|4603.44|4604.04|4603.44|4603.92|4603.32|29
1648729710000|2022-03-31 12:28:30|4603.92|4603.32|4604.17|4603.57|4604.17|4603.57|4603.92|4603.32|10
1648729720000|2022-03-31 12:28:40|||||||||13
1648729730000|2022-03-31 12:28:50|4604.42|4603.82|4604.42|4603.82|4604.67|4604.07|4604.42|4603.82|23
1648729740000|2022-03-31 12:29:00|4604.54|4603.94|4604.42|4603.82|4604.54|4603.94|4604.42|4603.82|10
1648729750000|2022-03-31 12:29:10|4604.54|4603.94|4604.42|4603.82|4604.54|4603.94|4604.29|4603.69|35
1648729760000|2022-03-31 12:29:20|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|31
1648729770000|2022-03-31 12:29:30|4604.29|4603.69|4604.42|4603.82|4604.42|4603.82|4604.29|4603.69|10
1648729780000|2022-03-31 12:29:40|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|4604.54|4603.94|21
1648729790000|2022-03-31 12:29:50|||||||||20
1648729800000|2022-03-31 12:30:00|4604.54|4603.94|4604.67|4604.07|4604.67|4604.07|4604.54|4603.94|64
1648729810000|2022-03-31 12:30:10|4603.92|4603.32|4604.42|4603.82|4604.42|4603.82|4603.54|4602.94|108
1648729820000|2022-03-31 12:30:20|4604.04|4603.44|4603.92|4603.32|4604.04|4603.44|4603.67|4603.07|28
1648729830000|2022-03-31 12:30:30|4603.67|4603.07|4603.67|4603.07|4603.67|4603.07|4603.67|4603.07|17
1648729840000|2022-03-31 12:30:40|4603.54|4602.94|4603.17|4602.57|4603.54|4602.94|4602.92|4602.32|122
1648729850000|2022-03-31 12:30:50|4603.42|4602.82|4604.92|4604.32|4604.92|4604.32|4603.42|4602.82|154
1648729860000|2022-03-31 12:31:00|4605.17|4604.57|4607.79|4607.19|4607.79|4607.19|4605.17|4604.57|354
1648729870000|2022-03-31 12:31:10|4607.92|4607.32|4608.67|4608.07|4608.67|4608.07|4607.92|4607.32|406
1648729880000|2022-03-31 12:31:20|4608.42|4607.82|4607.29|4606.69|4608.42|4607.82|4606.79|4606.19|322
1648729890000|2022-03-31 12:31:30|4607.42|4606.82|4606.92|4606.32|4607.67|4607.07|4606.79|4606.19|98
1648729900000|2022-03-31 12:31:40|4606.67|4606.07|4606.67|4606.07|4606.92|4606.32|4606.67|4606.07|62
1648729910000|2022-03-31 12:31:50|4606.54|4605.94|4606.67|4606.07|4606.79|4606.19|4606.54|4605.94|34
1648729920000|2022-03-31 12:32:00|4607.42|4606.82|4607.42|4606.82|4607.67|4607.07|4607.42|4606.82|133
1648729930000|2022-03-31 12:32:10|4607.17|4606.57|4607.04|4606.44|4607.42|4606.82|4606.92|4606.32|77
1648729940000|2022-03-31 12:32:20|4606.92|4606.32|4607.17|4606.57|4607.42|4606.82|4606.92|4606.32|97
1648729950000|2022-03-31 12:32:30|4607.42|4606.82|4606.79|4606.19|4607.42|4606.82|4606.67|4606.07|164
1648729960000|2022-03-31 12:32:40|4606.67|4606.07|4606.42|4605.82|4606.92|4606.32|4606.17|4605.57|48
1648729970000|2022-03-31 12:32:50|4606.67|4606.07|4606.42|4605.82|4606.92|4606.32|4606.42|4605.82|60
1648729980000|2022-03-31 12:33:00|4606.54|4605.94|4606.67|4606.07|4606.67|4606.07|4606.54|4605.94|10
1648729990000|2022-03-31 12:33:10|4606.92|4606.32|4606.42|4605.82|4606.92|4606.32|4606.42|4605.82|47
1648730000000|2022-03-31 12:33:20|4606.67|4606.07|4606.42|4605.82|4606.67|4606.07|4606.42|4605.82|28
1648730010000|2022-03-31 12:33:30|4606.17|4605.57|4606.17|4605.57|4606.17|4605.57|4605.92|4605.32|80
1648730020000|2022-03-31 12:33:40|4606.04|4605.44|4605.92|4605.32|4606.17|4605.57|4605.92|4605.32|33
1648730030000|2022-03-31 12:33:50|4605.79|4605.19|4605.67|4605.07|4605.92|4605.32|4605.67|4605.07|44
1648730040000|2022-03-31 12:34:00|4605.54|4604.94|4605.42|4604.82|4605.67|4605.07|4605.42|4604.82|91
1648730050000|2022-03-31 12:34:10|4605.67|4605.07|4605.17|4604.57|4605.67|4605.07|4605.17|4604.57|86
1648730060000|2022-03-31 12:34:20|4605.42|4604.82|4604.67|4604.07|4605.42|4604.82|4604.67|4604.07|127
1648730070000|2022-03-31 12:34:30|4604.42|4603.82|4603.92|4603.32|4604.42|4603.82|4603.92|4603.32|148
1648730080000|2022-03-31 12:34:40|4603.67|4603.07|4603.29|4602.69|4603.67|4603.07|4603.29|4602.69|105
1648730090000|2022-03-31 12:34:50|4603.17|4602.57|4603.42|4602.82|4603.42|4602.82|4603.17|4602.57|131
1648730100000|2022-03-31 12:35:00|4603.67|4603.07|4604.17|4603.57|4604.17|4603.57|4603.67|4603.07|124
1648730110000|2022-03-31 12:35:10|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|52
1648730120000|2022-03-31 12:35:20|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|39
1648730130000|2022-03-31 12:35:30|4604.42|4603.82|4604.17|4603.57|4604.42|4603.82|4604.17|4603.57|18
1648730140000|2022-03-31 12:35:40|4603.92|4603.32|4603.92|4603.32|4604.04|4603.44|4603.79|4603.19|33
1648730150000|2022-03-31 12:35:50|4603.79|4603.19|4603.67|4603.07|4603.92|4603.32|4603.67|4603.07|31
1648730160000|2022-03-31 12:36:00|4603.54|4602.94|4602.42|4601.82|4603.54|4602.94|4602.42|4601.82|126
1648730170000|2022-03-31 12:36:10|4602.17|4601.57|4600.67|4600.07|4602.17|4601.57|4600.42|4599.82|400
1648730180000|2022-03-31 12:36:20|4600.92|4600.32|4601.17|4600.57|4601.42|4600.82|4600.92|4600.32|114
1648730190000|2022-03-31 12:36:30|4600.92|4600.32|4600.67|4600.07|4601.17|4600.57|4600.42|4599.82|134
1648730200000|2022-03-31 12:36:40|4600.92|4600.32|4600.42|4599.82|4600.92|4600.32|4600.42|4599.82|99
1648730210000|2022-03-31 12:36:50|4600.67|4600.07|4600.67|4600.07|4600.67|4600.07|4600.42|4599.82|87
1648730220000|2022-03-31 12:37:00|4600.92|4600.32|4601.42|4600.82|4601.42|4600.82|4600.92|4600.32|116
1648730230000|2022-03-31 12:37:10|4601.29|4600.69|4601.67|4601.07|4601.67|4601.07|4600.67|4600.07|131
1648730240000|2022-03-31 12:37:20|4601.42|4600.82|4601.17|4600.57|4601.54|4600.94|4601.17|4600.57|96
1648730250000|2022-03-31 12:37:30|4601.42|4600.82|4601.42|4600.82|4601.42|4600.82|4601.42|4600.82|33
1648730260000|2022-03-31 12:37:40|4601.54|4600.94|4600.92|4600.32|4601.54|4600.94|4600.67|4600.07|107
1648730270000|2022-03-31 12:37:50|4601.17|4600.57|4601.17|4600.57|4601.17|4600.57|4600.92|4600.32|72
1648730280000|2022-03-31 12:38:00|4601.04|4600.44|4600.92|4600.32|4601.04|4600.44|4600.42|4599.82|95
1648730290000|2022-03-31 12:38:10|4600.79|4600.19|4601.17|4600.57|4601.29|4600.69|4600.79|4600.19|54
1648730300000|2022-03-31 12:38:20|4601.42|4600.82|4601.67|4601.07|4601.67|4601.07|4601.42|4600.82|86
1648730310000|2022-03-31 12:38:30|||||||||109
1648730320000|2022-03-31 12:38:40|||||||||10
1648730330000|2022-03-31 12:38:50|4601.92|4601.32|4601.92|4601.32|4601.92|4601.32|4601.92|4601.32|24
1648730340000|2022-03-31 12:39:00|||||||||11
1648730350000|2022-03-31 12:39:10|4602.17|4601.57|4602.17|4601.57|4602.17|4601.57|4601.92|4601.32|95
1648730360000|2022-03-31 12:39:20|4601.92|4601.32|4601.92|4601.32|4602.17|4601.57|4601.92|4601.32|37
1648730370000|2022-03-31 12:39:30|4601.67|4601.07|4602.17|4601.57|4602.17|4601.57|4601.67|4601.07|40
1648730380000|2022-03-31 12:39:40|4601.92|4601.32|4602.17|4601.57|4602.17|4601.57|4601.92|4601.32|12
1648730390000|2022-03-31 12:39:50|4602.04|4601.44|4602.17|4601.57|4602.17|4601.57|4602.04|4601.44|26
1648730400000|2022-03-31 12:40:00|4601.92|4601.32|4601.67|4601.07|4602.17|4601.57|4601.67|4601.07|33
1648730410000|2022-03-31 12:40:10|4601.42|4600.82|4601.67|4601.07|4601.67|4601.07|4601.42|4600.82|42
1648730420000|2022-03-31 12:40:20|4601.54|4600.94|4601.67|4601.07|4601.67|4601.07|4601.42|4600.82|51
1648730430000|2022-03-31 12:40:30|4602.17|4601.57|4602.17|4601.57|4602.17|4601.57|4601.92|4601.32|25
1648730440000|2022-03-31 12:40:40|4601.92|4601.32|4601.92|4601.32|4601.92|4601.32|4601.79|4601.19|103
1648730450000|2022-03-31 12:40:50|4602.04|4601.44|4601.67|4601.07|4602.04|4601.44|4601.67|4601.07|13
1648730460000|2022-03-31 12:41:00|4601.92|4601.32|4601.92|4601.32|4601.92|4601.32|4601.67|4601.07|57
1648730470000|2022-03-31 12:41:10|4601.79|4601.19|4601.42|4600.82|4601.79|4601.19|4601.42|4600.82|45
1648730480000|2022-03-31 12:41:20|4601.17|4600.57|4601.17|4600.57|4601.42|4600.82|4600.92|4600.32|51
1648730490000|2022-03-31 12:41:30|4600.92|4600.32|4600.92|4600.32|4600.92|4600.32|4600.92|4600.32|36
1648730500000|2022-03-31 12:41:40|4601.04|4600.44|4601.92|4601.32|4601.92|4601.32|4601.04|4600.44|67
1648730510000|2022-03-31 12:41:50|4601.67|4601.07|4601.42|4600.82|4601.67|4601.07|4601.29|4600.69|15
1648730520000|2022-03-31 12:42:00|4601.29|4600.69|4601.17|4600.57|4601.29|4600.69|4601.17|4600.57|33
1648730530000|2022-03-31 12:42:10|4601.29|4600.69|4600.92|4600.32|4601.29|4600.69|4600.92|4600.32|34
1648730540000|2022-03-31 12:42:20|4601.42|4600.82|4601.42|4600.82|4601.42|4600.82|4601.42|4600.82|38
1648730550000|2022-03-31 12:42:30|4601.29|4600.69|4601.17|4600.57|4601.29|4600.69|4601.17|4600.57|18
1648730560000|2022-03-31 12:42:40|4601.42|4600.82|4601.17|4600.57|4601.42|4600.82|4601.17|4600.57|22
1648730570000|2022-03-31 12:42:50|4601.04|4600.44|4601.17|4600.57|4601.17|4600.57|4601.04|4600.44|19
1648730580000|2022-03-31 12:43:00|4601.29|4600.69|4601.42|4600.82|4601.42|4600.82|4601.29|4600.69|14
1648730590000|2022-03-31 12:43:10|4601.67|4601.07|4601.92|4601.32|4601.92|4601.32|4601.67|4601.07|28
1648730600000|2022-03-31 12:43:20|4601.67|4601.07|4601.42|4600.82|4601.67|4601.07|4601.29|4600.69|24
1648730610000|2022-03-31 12:43:30|4601.67|4601.07|4601.67|4601.07|4601.67|4601.07|4601.67|4601.07|19
1648730620000|2022-03-31 12:43:40|4601.42|4600.82|4601.67|4601.07|4601.67|4601.07|4601.42|4600.82|10
1648730630000|2022-03-31 12:43:50|||||||||6
1648730640000|2022-03-31 12:44:00|4601.92|4601.32|4602.17|4601.57|4602.17|4601.57|4601.92|4601.32|49
1648730650000|2022-03-31 12:44:10|4602.04|4601.44|4601.42|4600.82|4602.04|4601.44|4601.42|4600.82|43
1648730660000|2022-03-31 12:44:20|4601.17|4600.57|4601.42|4600.82|4601.54|4600.94|4601.17|4600.57|17
1648730670000|2022-03-31 12:44:30|4601.67|4601.07|4601.67|4601.07|4601.67|4601.07|4601.67|4601.07|6
1648730680000|2022-03-31 12:44:40|4601.92|4601.32|4601.67|4601.07|4601.92|4601.32|4601.67|4601.07|24
1648730700000|2022-03-31 12:45:00|4601.92|4601.32|4601.92|4601.32|4601.92|4601.32|4601.92|4601.32|16
1648730710000|2022-03-31 12:45:10|4601.42|4600.82|4601.42|4600.82|4601.67|4601.07|4601.42|4600.82|49
1648730720000|2022-03-31 12:45:20|4601.17|4600.57|4601.17|4600.57|4601.42|4600.82|4601.17|4600.57|42
1648730730000|2022-03-31 12:45:30|4601.42|4600.82|4601.42|4600.82|4601.42|4600.82|4601.17|4600.57|21
1648730750000|2022-03-31 12:45:50|4601.29|4600.69|4601.42|4600.82|4601.42|4600.82|4601.29|4600.69|6
1648730760000|2022-03-31 12:46:00|4601.17|4600.57|4600.92|4600.32|4601.42|4600.82|4600.92|4600.32|43
1648730770000|2022-03-31 12:46:10|4600.67|4600.07|4600.42|4599.82|4600.67|4600.07|4600.42|4599.82|60
1648730780000|2022-03-31 12:46:20|4600.54|4599.94|4600.54|4599.94|4600.54|4599.94|4600.54|4599.94|46
1648730790000|2022-03-31 12:46:30|4600.67|4600.07|4600.42|4599.82|4600.67|4600.07|4600.17|4599.57|165
1648730800000|2022-03-31 12:46:40|4600.67|4600.07|4600.42|4599.82|4600.67|4600.07|4600.42|4599.82|22
1648730810000|2022-03-31 12:46:50|4600.17|4599.57|4600.42|4599.82|4600.42|4599.82|4600.17|4599.57|45
1648730820000|2022-03-31 12:47:00|4600.67|4600.07|4600.67|4600.07|4600.67|4600.07|4600.42|4599.82|40
1648730830000|2022-03-31 12:47:10|4600.42|4599.82|4599.92|4599.32|4600.42|4599.82|4599.92|4599.32|138
1648730840000|2022-03-31 12:47:20|4600.42|4599.82|4600.42|4599.82|4600.42|4599.82|4600.42|4599.82|54
1648730850000|2022-03-31 12:47:30|4600.67|4600.07|4600.92|4600.32|4600.92|4600.32|4600.67|4600.07|75
1648730860000|2022-03-31 12:47:40|4600.67|4600.07|4600.67|4600.07|4600.67|4600.07|4600.67|4600.07|20
1648730870000|2022-03-31 12:47:50|4600.42|4599.82|4600.67|4600.07|4600.67|4600.07|4600.42|4599.82|53
1648730880000|2022-03-31 12:48:00|4600.92|4600.32|4600.92|4600.32|4600.92|4600.32|4600.92|4600.32|10
1648730890000|2022-03-31 12:48:10|||||||||5
1648730900000|2022-03-31 12:48:20|||||||||2
1648730910000|2022-03-31 12:48:30|4600.79|4600.19|4600.92|4600.32|4600.92|4600.32|4600.67|4600.07|31
1648730920000|2022-03-31 12:48:40|4601.17|4600.57|4601.17|4600.57|4601.17|4600.57|4600.92|4600.32|66
1648730930000|2022-03-31 12:48:50|4601.04|4600.44|4601.17|4600.57|4601.17|4600.57|4601.04|4600.44|1
1648730940000|2022-03-31 12:49:00|4600.92|4600.32|4600.92|4600.32|4600.92|4600.32|4600.92|4600.32|35
1648730950000|2022-03-31 12:49:10|||||||||5
1648730960000|2022-03-31 12:49:20|4601.17|4600.57|4600.92|4600.32|4601.17|4600.57|4600.92|4600.32|45
1648730970000|2022-03-31 12:49:30|4601.17|4600.57|4600.92|4600.32|4601.17|4600.57|4600.92|4600.32|21
1648730980000|2022-03-31 12:49:40|4601.04|4600.44|4601.17|4600.57|4601.17|4600.57|4600.92|4600.32|16
1648730990000|2022-03-31 12:49:50|||||||||1
1648731000000|2022-03-31 12:50:00|4600.92|4600.32|4601.17|4600.57|4601.17|4600.57|4600.92|4600.32|40
1648731010000|2022-03-31 12:50:10|4601.42|4600.82|4601.17|4600.57|4601.42|4600.82|4601.17|4600.57|42
1648731020000|2022-03-31 12:50:20|4601.42|4600.82|4601.67|4601.07|4601.67|4601.07|4601.42|4600.82|61
1648731030000|2022-03-31 12:50:30|4601.79|4601.19|4601.67|4601.07|4601.92|4601.32|4601.67|4601.07|49
1648731040000|2022-03-31 12:50:40|||||||||1
1648731050000|2022-03-31 12:50:50|4601.42|4600.82|4601.42|4600.82|4601.42|4600.82|4601.42|4600.82|25
1648731060000|2022-03-31 12:51:00|4601.17|4600.57|4601.17|4600.57|4601.17|4600.57|4601.17|4600.57|18
1648731070000|2022-03-31 12:51:10|4600.92|4600.32|4600.92|4600.32|4600.92|4600.32|4600.92|4600.32|25
1648731080000|2022-03-31 12:51:20|4600.67|4600.07|4600.67|4600.07|4600.67|4600.07|4600.67|4600.07|29
1648731090000|2022-03-31 12:51:30|4600.92|4600.32|4600.67|4600.07|4600.92|4600.32|4600.67|4600.07|56
1648731100000|2022-03-31 12:51:40|||||||||26
1648731110000|2022-03-31 12:51:50|||||||||4
1648731120000|2022-03-31 12:52:00|4600.42|4599.82|4600.42|4599.82|4600.54|4599.94|4600.42|4599.82|37
1648731130000|2022-03-31 12:52:10|4600.67|4600.07|4601.17|4600.57|4601.17|4600.57|4600.67|4600.07|63
1648731140000|2022-03-31 12:52:20|||||||||21
1648731150000|2022-03-31 12:52:30|4600.92|4600.32|4601.17|4600.57|4601.17|4600.57|4600.92|4600.32|22
1648731160000|2022-03-31 12:52:40|4601.42|4600.82|4601.42|4600.82|4601.42|4600.82|4601.17|4600.57|21
1648731170000|2022-03-31 12:52:50|4601.17|4600.57|4601.17|4600.57|4601.17|4600.57|4601.17|4600.57|25
1648731180000|2022-03-31 12:53:00|4601.04|4600.44|4600.92|4600.32|4601.04|4600.44|4600.92|4600.32|36
1648731190000|2022-03-31 12:53:10|4601.17|4600.57|4600.92|4600.32|4601.17|4600.57|4600.92|4600.32|24
1648731200000|2022-03-31 12:53:20|4601.04|4600.44|4601.17|4600.57|4601.17|4600.57|4600.92|4600.32|12
1648731210000|2022-03-31 12:53:30|||||||||21
1648731220000|2022-03-31 12:53:40|4601.67|4601.07|4601.67|4601.07|4601.67|4601.07|4601.67|4601.07|66
1648731230000|2022-03-31 12:53:50|4601.79|4601.19|4601.67|4601.07|4601.79|4601.19|4601.67|4601.07|22
1648731240000|2022-03-31 12:54:00|4600.92|4600.32|4600.92|4600.32|4600.92|4600.32|4600.92|4600.32|176
1648731250000|2022-03-31 12:54:10|4601.04|4600.44|4601.17|4600.57|4601.29|4600.69|4601.04|4600.44|37
1648731260000|2022-03-31 12:54:20|||||||||17
1648731280000|2022-03-31 12:54:40|4601.04|4600.44|4600.92|4600.32|4601.17|4600.57|4600.92|4600.32|45
1648731290000|2022-03-31 12:54:50|4600.79|4600.19|4600.67|4600.07|4600.92|4600.32|4600.67|4600.07|37
1648731300000|2022-03-31 12:55:00|4600.42|4599.82|4600.29|4599.69|4600.42|4599.82|4600.29|4599.69|72
1648731310000|2022-03-31 12:55:10|4600.42|4599.82|4600.42|4599.82|4600.42|4599.82|4600.29|4599.69|16
1648731320000|2022-03-31 12:55:20|4600.67|4600.07|4600.67|4600.07|4600.67|4600.07|4600.67|4600.07|9
1648731330000|2022-03-31 12:55:30|4600.54|4599.94|4600.67|4600.07|4600.67|4600.07|4600.54|4599.94|31
1648731340000|2022-03-31 12:55:40|4600.92|4600.32|4601.29|4600.69|4601.42|4600.82|4600.67|4600.07|134
1648731350000|2022-03-31 12:55:50|4601.42|4600.82|4601.42|4600.82|4601.67|4601.07|4601.29|4600.69|30
1648731360000|2022-03-31 12:56:00|4601.67|4601.07|4601.67|4601.07|4601.79|4601.19|4601.67|4601.07|48
1648731370000|2022-03-31 12:56:10|4601.79|4601.19|4602.17|4601.57|4602.17|4601.57|4601.67|4601.07|27
1648731380000|2022-03-31 12:56:20|4602.29|4601.69|4602.29|4601.69|4602.67|4602.07|4602.17|4601.57|179
1648731390000|2022-03-31 12:56:30|4602.42|4601.82|4602.67|4602.07|4602.67|4602.07|4602.42|4601.82|33
1648731400000|2022-03-31 12:56:40|4602.92|4602.32|4602.92|4602.32|4602.92|4602.32|4602.92|4602.32|34
1648731410000|2022-03-31 12:56:50|4602.67|4602.07|4602.92|4602.32|4602.92|4602.32|4602.67|4602.07|53
1648731420000|2022-03-31 12:57:00|4602.67|4602.07|4602.92|4602.32|4602.92|4602.32|4602.67|4602.07|42
1648731430000|2022-03-31 12:57:10|4603.17|4602.57|4603.17|4602.57|4603.17|4602.57|4602.92|4602.32|62
1648731440000|2022-03-31 12:57:20|4602.92|4602.32|4602.92|4602.32|4602.92|4602.32|4602.92|4602.32|34
1648731450000|2022-03-31 12:57:30|||||||||4
1648731460000|2022-03-31 12:57:40|4603.17|4602.57|4603.17|4602.57|4603.17|4602.57|4603.17|4602.57|30
1648731470000|2022-03-31 12:57:50|4603.42|4602.82|4603.17|4602.57|4603.42|4602.82|4603.17|4602.57|113
1648731480000|2022-03-31 12:58:00|4603.29|4602.69|4603.67|4603.07|4603.67|4603.07|4603.17|4602.57|37
1648731490000|2022-03-31 12:58:10|||||||||66
1648731500000|2022-03-31 12:58:20|4603.79|4603.19|4603.42|4602.82|4603.79|4603.19|4603.42|4602.82|63
1648731510000|2022-03-31 12:58:30|||||||||5
1648731520000|2022-03-31 12:58:40|||||||||4
1648731530000|2022-03-31 12:58:50|4603.54|4602.94|4603.42|4602.82|4603.67|4603.07|4603.42|4602.82|60
1648731540000|2022-03-31 12:59:00|4603.54|4602.94|4603.42|4602.82|4603.54|4602.94|4603.17|4602.57|78
1648731550000|2022-03-31 12:59:10|||||||||10
1648731560000|2022-03-31 12:59:20|4603.92|4603.32|4603.67|4603.07|4603.92|4603.32|4603.67|4603.07|102
1648731570000|2022-03-31 12:59:30|||||||||29
1648731580000|2022-03-31 12:59:40|4603.42|4602.82|4603.42|4602.82|4603.42|4602.82|4603.42|4602.82|68
1648731590000|2022-03-31 12:59:50|4603.17|4602.57|4602.92|4602.32|4603.17|4602.57|4602.92|4602.32|116
1648731600000|2022-03-31 13:00:00|4603.17|4602.57|4602.92|4602.32|4603.17|4602.57|4602.92|4602.32|126
1648731610000|2022-03-31 13:00:10|4602.67|4602.07|4602.67|4602.07|4602.79|4602.19|4602.67|4602.07|109
1648731620000|2022-03-31 13:00:20|4602.42|4601.82|4603.17|4602.57|4603.17|4602.57|4601.92|4601.32|443
1648731630000|2022-03-31 13:00:30|4603.42|4602.82|4603.17|4602.57|4603.42|4602.82|4603.17|4602.57|35
1648731640000|2022-03-31 13:00:40|4602.92|4602.32|4603.42|4602.82|4603.42|4602.82|4602.92|4602.32|63
1648731650000|2022-03-31 13:00:50|4603.67|4603.07|4603.67|4603.07|4603.67|4603.07|4603.42|4602.82|45
1648731660000|2022-03-31 13:01:00|4603.92|4603.32|4603.92|4603.32|4603.92|4603.32|4603.92|4603.32|70
1648731670000|2022-03-31 13:01:10|4603.67|4603.07|4603.67|4603.07|4603.67|4603.07|4603.67|4603.07|50
1648731680000|2022-03-31 13:01:20|4603.92|4603.32|4603.92|4603.32|4603.92|4603.32|4603.92|4603.32|24
1648731690000|2022-03-31 13:01:30|4604.17|4603.57|4603.67|4603.07|4604.17|4603.57|4603.67|4603.07|81
1648731700000|2022-03-31 13:01:40|4603.92|4603.32|4603.42|4602.82|4603.92|4603.32|4603.42|4602.82|39
1648731710000|2022-03-31 13:01:50|||||||||9
1648731720000|2022-03-31 13:02:00|||||||||9
1648731730000|2022-03-31 13:02:10|4603.67|4603.07|4603.92|4603.32|4603.92|4603.32|4603.67|4603.07|78
1648731740000|2022-03-31 13:02:20|4604.17|4603.57|4604.17|4603.57|4604.17|4603.57|4603.92|4603.32|55
1648731750000|2022-03-31 13:02:30|4603.92|4603.32|4603.42|4602.82|4603.92|4603.32|4603.42|4602.82|69
1648731760000|2022-03-31 13:02:40|4603.67|4603.07|4603.67|4603.07|4603.92|4603.32|4603.67|4603.07|86
1648731770000|2022-03-31 13:02:50|4603.42|4602.82|4603.42|4602.82|4603.42|4602.82|4603.42|4602.82|36
1648731780000|2022-03-31 13:03:00|4603.67|4603.07|4603.42|4602.82|4603.67|4603.07|4603.42|4602.82|37
1648731790000|2022-03-31 13:03:10|4603.54|4602.94|4603.42|4602.82|4603.67|4603.07|4603.42|4602.82|49
1648731800000|2022-03-31 13:03:20|||||||||10
1648731810000|2022-03-31 13:03:30|4603.17|4602.57|4603.67|4603.07|4603.67|4603.07|4603.17|4602.57|56
1648731820000|2022-03-31 13:03:40|4603.42|4602.82|4603.42|4602.82|4603.42|4602.82|4603.42|4602.82|22
1648731830000|2022-03-31 13:03:50|4603.67|4603.07|4603.92|4603.32|4603.92|4603.32|4603.67|4603.07|110
1648731840000|2022-03-31 13:04:00|4603.67|4603.07|4604.17|4603.57|4604.17|4603.57|4603.67|4603.07|74
1648731850000|2022-03-31 13:04:10|4603.92|4603.32|4604.17|4603.57|4604.17|4603.57|4603.92|4603.32|40
1648731860000|2022-03-31 13:04:20|4604.42|4603.82|4604.42|4603.82|4604.67|4604.07|4604.42|4603.82|196
1648731870000|2022-03-31 13:04:30|4604.54|4603.94|4604.17|4603.57|4604.67|4604.07|4604.17|4603.57|58
1648731880000|2022-03-31 13:04:40|4604.42|4603.82|4604.67|4604.07|4604.67|4604.07|4604.42|4603.82|63
1648731890000|2022-03-31 13:04:50|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|27
1648731900000|2022-03-31 13:05:00|4604.17|4603.57|4604.42|4603.82|4604.42|4603.82|4604.17|4603.57|62
1648731910000|2022-03-31 13:05:10|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|4604.67|4604.07|19
1648731920000|2022-03-31 13:05:20|4604.92|4604.32|4605.17|4604.57|4605.17|4604.57|4604.92|4604.32|85
1648731930000|2022-03-31 13:05:30|4605.04|4604.44|4605.17|4604.57|4605.17|4604.57|4604.92|4604.32|71
1648731940000|2022-03-31 13:05:40|4605.67|4605.07|4605.67|4605.07|4605.92|4605.32|4605.67|4605.07|243
1648731950000|2022-03-31 13:05:50|4605.42|4604.82|4605.17|4604.57|4605.42|4604.82|4605.17|4604.57|75
1648731960000|2022-03-31 13:06:00|4604.92|4604.32|4604.67|4604.07|4604.92|4604.32|4604.67|4604.07|98
1648731970000|2022-03-31 13:06:10|4604.79|4604.19|4604.67|4604.07|4604.92|4604.32|4604.42|4603.82|69
1648731980000|2022-03-31 13:06:20|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|4604.42|4603.82|72
1648731990000|2022-03-31 13:06:30|4604.17|4603.57|4604.42|4603.82|4604.42|4603.82|4604.17|4603.57|70
1648732000000|2022-03-31 13:06:40|||||||||13
1648732010000|2022-03-31 13:06:50|||||||||5
1648732020000|2022-03-31 13:07:00|4604.29|4603.69|4604.17|4603.57|4604.42|4603.82|4604.17|4603.57|112
1648732030000|2022-03-31 13:07:10|4603.92|4603.32|4604.17|4603.57|4604.17|4603.57|4603.92|4603.32|94
1648732040000|2022-03-31 13:07:20|4604.42|4603.82|4604.17|4603.57|4604.42|4603.82|4604.17|4603.57|40
1648732050000|2022-03-31 13:07:30|4603.92|4603.32|4603.42|4602.82|4603.92|4603.32|4603.17|4602.57|142
1648732060000|2022-03-31 13:07:40|4603.17|4602.57|4603.17|4602.57|4603.17|4602.57|4602.92|4602.32|297
1648732070000|2022-03-31 13:07:50|4602.92|4602.32|4602.42|4601.82|4602.92|4602.32|4602.42|4601.82|78
1648732080000|2022-03-31 13:08:00|4602.67|4602.07|4602.42|4601.82|4602.67|4602.07|4602.42|4601.82|44
1648732090000|2022-03-31 13:08:10|4602.67|4602.07|4602.17|4601.57|4602.67|4602.07|4602.17|4601.57|107
1648732100000|2022-03-31 13:08:20|4602.42|4601.82|4602.42|4601.82|4602.42|4601.82|4602.42|4601.82|35
1648732110000|2022-03-31 13:08:30|4602.67|4602.07|4602.92|4602.32|4602.92|4602.32|4602.67|4602.07|72
1648732120000|2022-03-31 13:08:40|4602.67|4602.07|4602.42|4601.82|4602.67|4602.07|4602.42|4601.82|102
1648732130000|2022-03-31 13:08:50|4602.54|4601.94|4602.42|4601.82|4602.67|4602.07|4602.42|4601.82|25
1648732140000|2022-03-31 13:09:00|4602.67|4602.07|4602.67|4602.07|4602.67|4602.07|4602.54|4601.94|52
1648732150000|2022-03-31 13:09:10|4602.42|4601.82|4602.67|4602.07|4602.67|4602.07|4602.42|4601.82|19
1648732160000|2022-03-31 13:09:20|4602.92|4602.32|4602.92|4602.32|4602.92|4602.32|4602.92|4602.32|8
1648732170000|2022-03-31 13:09:30|4602.67|4602.07|4602.42|4601.82|4602.67|4602.07|4602.42|4601.82|95
1648732180000|2022-03-31 13:09:40|4602.67|4602.07|4602.42|4601.82|4602.67|4602.07|4602.42|4601.82|8
1648732190000|2022-03-31 13:09:50|||||||||7
1648732200000|2022-03-31 13:10:00|4602.67|4602.07|4602.67|4602.07|4602.92|4602.32|4602.67|4602.07|74
1648732210000|2022-03-31 13:10:10|4602.42|4601.82|4602.42|4601.82|4602.42|4601.82|4602.42|4601.82|35
1648732220000|2022-03-31 13:10:20|4602.17|4601.57|4602.17|4601.57|4602.17|4601.57|4602.17|4601.57|45
1648732230000|2022-03-31 13:10:30|||||||||58
1648732240000|2022-03-31 13:10:40|4602.42|4601.82|4602.67|4602.07|4602.67|4602.07|4602.42|4601.82|66
1648732250000|2022-03-31 13:10:50|4602.42|4601.82|4602.42|4601.82|4602.42|4601.82|4602.17|4601.57|25
1648732260000|2022-03-31 13:11:00|4602.17|4601.57|4602.29|4601.69|4602.42|4601.82|4602.17|4601.57|48
1648732270000|2022-03-31 13:11:10|4602.17|4601.57|4601.67|4601.07|4602.17|4601.57|4601.67|4601.07|169
1648732280000|2022-03-31 13:11:20|4601.54|4600.94|4601.67|4601.07|4601.67|4601.07|4601.42|4600.82|70
1648732290000|2022-03-31 13:11:30|4601.42|4600.82|4601.42|4600.82|4601.67|4601.07|4601.42|4600.82|25
1648732300000|2022-03-31 13:11:40|4601.67|4601.07|4601.67|4601.07|4601.67|4601.07|4601.67|4601.07|35
1648732310000|2022-03-31 13:11:50|||||||||22
1648732320000|2022-03-31 13:12:00|4601.42|4600.82|4600.92|4600.32|4601.42|4600.82|4600.67|4600.07|213
1648732330000|2022-03-31 13:12:10|4601.17|4600.57|4600.67|4600.07|4601.17|4600.57|4600.67|4600.07|118
1648732340000|2022-03-31 13:12:20|4600.42|4599.82|4599.92|4599.32|4600.42|4599.82|4599.92|4599.32|105
1648732350000|2022-03-31 13:12:30|4600.17|4599.57|4600.04|4599.44|4600.42|4599.82|4599.92|4599.32|159
1648732360000|2022-03-31 13:12:40|4600.17|4599.57|4599.67|4599.07|4600.17|4599.57|4599.42|4598.82|156
1648732370000|2022-03-31 13:12:50|4599.42|4598.82|4598.67|4598.07|4599.42|4598.82|4598.17|4597.57|532
1648732380000|2022-03-31 13:13:00|4598.42|4597.82|4597.92|4597.32|4598.67|4598.07|4597.92|4597.32|251
1648732390000|2022-03-31 13:13:10|4598.17|4597.57|4597.17|4596.57|4598.42|4597.82|4597.17|4596.57|414
1648732400000|2022-03-31 13:13:20|4597.54|4596.94|4598.17|4597.57|4598.42|4597.82|4597.54|4596.94|373
1648732410000|2022-03-31 13:13:30|4598.42|4597.82|4598.67|4598.07|4598.67|4598.07|4597.92|4597.32|109
1648732420000|2022-03-31 13:13:40|4598.42|4597.82|4598.67|4598.07|4598.92|4598.32|4598.42|4597.82|129
1648732430000|2022-03-31 13:13:50|4598.42|4597.82|4598.67|4598.07|4598.67|4598.07|4598.17|4597.57|103
1648732440000|2022-03-31 13:14:00|4598.79|4598.19|4598.92|4598.32|4599.17|4598.57|4598.67|4598.07|115
1648732450000|2022-03-31 13:14:10|4598.67|4598.07|4599.17|4598.57|4599.17|4598.57|4598.67|4598.07|145
1648732460000|2022-03-31 13:14:20|4599.42|4598.82|4599.67|4599.07|4599.67|4599.07|4599.42|4598.82|49
1648732470000|2022-03-31 13:14:30|4599.92|4599.32|4600.17|4599.57|4600.29|4599.69|4599.92|4599.32|139
1648732480000|2022-03-31 13:14:40|4600.42|4599.82|4600.42|4599.82|4600.42|4599.82|4600.17|4599.57|151
1648732490000|2022-03-31 13:14:50|4600.67|4600.07|4600.42|4599.82|4600.67|4600.07|4600.17|4599.57|109
1648732500000|2022-03-31 13:15:00|4600.92|4600.32|4600.92|4600.32|4601.17|4600.57|4600.67|4600.07|208
1648732510000|2022-03-31 13:15:10|4601.17|4600.57|4601.42|4600.82|4601.42|4600.82|4601.17|4600.57|47
1648732520000|2022-03-31 13:15:20|4601.17|4600.57|4600.17|4599.57|4601.17|4600.57|4599.92|4599.32|195
1648732530000|2022-03-31 13:15:30|4600.04|4599.44|4600.42|4599.82|4600.42|4599.82|4600.04|4599.44|102
1648732540000|2022-03-31 13:15:40|4600.17|4599.57|4600.17|4599.57|4600.42|4599.82|4599.92|4599.32|77
1648732550000|2022-03-31 13:15:50|4600.04|4599.44|4599.67|4599.07|4600.17|4599.57|4599.67|4599.07|112
1648732560000|2022-03-31 13:16:00|4599.42|4598.82|4599.42|4598.82|4599.42|4598.82|4599.17|4598.57|100
1648732570000|2022-03-31 13:16:10|4599.29|4598.69|4599.92|4599.32|4600.17|4599.57|4599.29|4598.69|86
1648732580000|2022-03-31 13:16:20|4599.67|4599.07|4599.67|4599.07|4599.92|4599.32|4599.42|4598.82|39
1648732590000|2022-03-31 13:16:30|4599.92|4599.32|4599.42|4598.82|4599.92|4599.32|4599.42|4598.82|83
1648732600000|2022-03-31 13:16:40|4599.17|4598.57|4598.79|4598.19|4599.17|4598.57|4598.67|4598.07|126
1648732610000|2022-03-31 13:16:50|4598.92|4598.32|4598.42|4597.82|4598.92|4598.32|4598.42|4597.82|112
1648732620000|2022-03-31 13:17:00|4598.67|4598.07|4599.17|4598.57|4599.17|4598.57|4598.67|4598.07|192
1648732630000|2022-03-31 13:17:10|4598.92|4598.32|4598.42|4597.82|4598.92|4598.32|4598.17|4597.57|119
1648732640000|2022-03-31 13:17:20|4598.17|4597.57|4598.17|4597.57|4598.42|4597.82|4598.17|4597.57|94
1648732650000|2022-03-31 13:17:30|4597.92|4597.32|4598.17|4597.57|4598.17|4597.57|4597.92|4597.32|76
1648732660000|2022-03-31 13:17:40|4597.92|4597.32|4597.42|4596.82|4598.04|4597.44|4597.29|4596.69|292
1648732670000|2022-03-31 13:17:50|4597.67|4597.07|4597.42|4596.82|4597.67|4597.07|4597.17|4596.57|131
1648732680000|2022-03-31 13:18:00|4597.67|4597.07|4597.67|4597.07|4597.92|4597.32|4597.67|4597.07|174
1648732690000|2022-03-31 13:18:10|4597.42|4596.82|4597.42|4596.82|4597.67|4597.07|4597.42|4596.82|90
1648732700000|2022-03-31 13:18:20|4597.92|4597.32|4597.67|4597.07|4597.92|4597.32|4597.67|4597.07|62
1648732710000|2022-03-31 13:18:30|4597.42|4596.82|4597.42|4596.82|4597.67|4597.07|4597.42|4596.82|83
1648732720000|2022-03-31 13:18:40|4597.17|4596.57|4597.17|4596.57|4597.42|4596.82|4597.17|4596.57|111
1648732730000|2022-03-31 13:18:50|4596.92|4596.32|4597.17|4596.57|4597.17|4596.57|4596.67|4596.07|234
1648732740000|2022-03-31 13:19:00|4596.92|4596.32|4597.17|4596.57|4597.42|4596.82|4596.92|4596.32|134
1648732750000|2022-03-31 13:19:10|4596.92|4596.32|4597.17|4596.57|4597.17|4596.57|4596.67|4596.07|133
1648732760000|2022-03-31 13:19:20|4597.42|4596.82|4597.17|4596.57|4597.67|4597.07|4597.17|4596.57|176
1648732770000|2022-03-31 13:19:30|4597.42|4596.82|4597.42|4596.82|4597.42|4596.82|4597.17|4596.57|44
1648732780000|2022-03-31 13:19:40|4597.67|4597.07|4597.67|4597.07|4597.67|4597.07|4597.67|4597.07|107
1648732790000|2022-03-31 13:19:50|4597.92|4597.32|4598.92|4598.32|4598.92|4598.32|4597.67|4597.07|547
1648732800000|2022-03-31 13:20:00|4598.67|4598.07|4599.67|4599.07|4599.67|4599.07|4598.42|4597.82|341
1648732810000|2022-03-31 13:20:10|4599.92|4599.32|4598.92|4598.32|4599.92|4599.32|4598.92|4598.32|148
1648732820000|2022-03-31 13:20:20|4598.67|4598.07|4598.92|4598.32|4598.92|4598.32|4598.67|4598.07|105
1648732830000|2022-03-31 13:20:30|4597.92|4597.32|4597.42|4596.82|4597.92|4597.32|4597.42|4596.82|395
1648732840000|2022-03-31 13:20:40|4597.17|4596.57|4597.42|4596.82|4597.42|4596.82|4597.17|4596.57|145
1648732850000|2022-03-31 13:20:50|4597.92|4597.32|4598.17|4597.57|4598.42|4597.82|4597.92|4597.32|107
1648732860000|2022-03-31 13:21:00|4598.04|4597.44|4597.67|4597.07|4598.17|4597.57|4597.42|4596.82|47
1648732870000|2022-03-31 13:21:10|4597.92|4597.32|4597.67|4597.07|4598.17|4597.57|4597.67|4597.07|71
1648732880000|2022-03-31 13:21:20|4597.79|4597.19|4597.67|4597.07|4597.92|4597.32|4597.67|4597.07|34
1648732890000|2022-03-31 13:21:30|4597.42|4596.82|4598.67|4598.07|4598.67|4598.07|4597.42|4596.82|135
1648732900000|2022-03-31 13:21:40|4598.54|4597.94|4598.42|4597.82|4598.67|4598.07|4598.42|4597.82|43
1648732910000|2022-03-31 13:21:50|4598.67|4598.07|4598.42|4597.82|4598.67|4598.07|4598.42|4597.82|38
1648732920000|2022-03-31 13:22:00|4598.67|4598.07|4597.92|4597.32|4598.67|4598.07|4597.92|4597.32|286
1648732930000|2022-03-31 13:22:10|4598.17|4597.57|4597.92|4597.32|4598.17|4597.57|4597.67|4597.07|63
1648732940000|2022-03-31 13:22:20|4597.67|4597.07|4598.17|4597.57|4598.17|4597.57|4597.67|4597.07|43
1648732950000|2022-03-31 13:22:30|4597.92|4597.32|4597.92|4597.32|4598.17|4597.57|4597.92|4597.32|9
1648732960000|2022-03-31 13:22:40|4598.17|4597.57|4597.92|4597.32|4598.17|4597.57|4597.92|4597.32|61
1648732970000|2022-03-31 13:22:50|4598.17|4597.57|4598.42|4597.82|4598.42|4597.82|4598.17|4597.57|23
1648732980000|2022-03-31 13:23:00|4598.17|4597.57|4598.17|4597.57|4598.42|4597.82|4598.17|4597.57|48
1648732990000|2022-03-31 13:23:10|4598.42|4597.82|4598.67|4598.07|4598.67|4598.07|4598.42|4597.82|49
1648733000000|2022-03-31 13:23:20|4598.92|4598.32|4599.17|4598.57|4599.17|4598.57|4598.92|4598.32|122
1648733010000|2022-03-31 13:23:30|4599.42|4598.82|4599.42|4598.82|4599.42|4598.82|4599.29|4598.69|75
1648733020000|2022-03-31 13:23:40|4599.17|4598.57|4599.17|4598.57|4599.17|4598.57|4599.17|4598.57|46
1648733030000|2022-03-31 13:23:50|4599.42|4598.82|4599.42|4598.82|4599.54|4598.94|4599.42|4598.82|48
1648733040000|2022-03-31 13:24:00|4599.92|4599.32|4599.92|4599.32|4600.17|4599.57|4599.92|4599.32|147
1648733050000|2022-03-31 13:24:10|4600.17|4599.57|4600.17|4599.57|4600.17|4599.57|4599.92|4599.32|129
1648733060000|2022-03-31 13:24:20|4600.42|4599.82|4600.67|4600.07|4600.67|4600.07|4599.92|4599.32|149
1648733070000|2022-03-31 13:24:30|4600.54|4599.94|4600.42|4599.82|4600.54|4599.94|4600.17|4599.57|80
1648733080000|2022-03-31 13:24:40|||||||||58
1648733090000|2022-03-31 13:24:50|4600.17|4599.57|4600.42|4599.82|4600.42|4599.82|4600.17|4599.57|30
1648733100000|2022-03-31 13:25:00|4600.67|4600.07|4600.67|4600.07|4600.67|4600.07|4600.42|4599.82|77
1648733110000|2022-03-31 13:25:10|||||||||21
1648733120000|2022-03-31 13:25:20|4600.42|4599.82|4600.42|4599.82|4600.67|4600.07|4600.42|4599.82|145
1648733130000|2022-03-31 13:25:30|4600.17|4599.57|4600.17|4599.57|4600.17|4599.57|4600.17|4599.57|77
1648733140000|2022-03-31 13:25:40|||||||||32
1648733150000|2022-03-31 13:25:50|4600.42|4599.82|4600.42|4599.82|4600.42|4599.82|4600.42|4599.82|66
1648733160000|2022-03-31 13:26:00|4600.17|4599.57|4600.17|4599.57|4600.17|4599.57|4600.17|4599.57|58
1648733170000|2022-03-31 13:26:10|4600.29|4599.69|4599.92|4599.32|4600.42|4599.82|4599.92|4599.32|82
1648733180000|2022-03-31 13:26:20|4600.17|4599.57|4600.42|4599.82|4600.42|4599.82|4600.17|4599.57|66
1648733190000|2022-03-31 13:26:30|4600.67|4600.07|4600.42|4599.82|4600.67|4600.07|4600.42|4599.82|57
1648733200000|2022-03-31 13:26:40|||||||||16
1648733210000|2022-03-31 13:26:50|4600.54|4599.94|4600.67|4600.07|4600.67|4600.07|4600.42|4599.82|61
1648733220000|2022-03-31 13:27:00|4600.42|4599.82|4600.42|4599.82|4600.67|4600.07|4599.67|4599.07|163
1648733230000|2022-03-31 13:27:10|4600.67|4600.07|4600.67|4600.07|4600.67|4600.07|4600.17|4599.57|97
1648733240000|2022-03-31 13:27:20|4600.92|4600.32|4600.17|4599.57|4600.92|4600.32|4600.04|4599.44|212
1648733250000|2022-03-31 13:27:30|4599.92|4599.32|4599.42|4598.82|4599.92|4599.32|4598.92|4598.32|329
1648733260000|2022-03-31 13:27:40|4599.17|4598.57|4599.17|4598.57|4599.42|4598.82|4598.92|4598.32|138
1648733270000|2022-03-31 13:27:50|4598.92|4598.32|4598.67|4598.07|4599.42|4598.82|4598.67|4598.07|245
1648733280000|2022-03-31 13:28:00|4598.79|4598.19|4598.42|4597.82|4598.92|4598.32|4598.42|4597.82|106
1648733290000|2022-03-31 13:28:10|4598.67|4598.07|4598.92|4598.32|4598.92|4598.32|4598.42|4597.82|79
1648733300000|2022-03-31 13:28:20|4598.67|4598.07|4599.42|4598.82|4599.67|4599.07|4598.67|4598.07|120
1648733310000|2022-03-31 13:28:30|4599.29|4598.69|4598.67|4598.07|4599.42|4598.82|4598.67|4598.07|116
1648733320000|2022-03-31 13:28:40|4598.92|4598.32|4598.92|4598.32|4598.92|4598.32|4598.67|4598.07|68
1648733330000|2022-03-31 13:28:50|4599.17|4598.57|4598.92|4598.32|4599.17|4598.57|4598.92|4598.32|103
1648733340000|2022-03-31 13:29:00|4599.17|4598.57|4598.67|4598.07|4599.17|4598.57|4598.67|4598.07|45
1648733350000|2022-03-31 13:29:10|4598.42|4597.82|4598.54|4597.94|4598.67|4598.07|4598.42|4597.82|93
1648733360000|2022-03-31 13:29:20|4598.42|4597.82|4598.67|4598.07|4598.67|4598.07|4598.42|4597.82|66
1648733370000|2022-03-31 13:29:30|4598.42|4597.82|4598.42|4597.82|4598.79|4598.19|4598.29|4597.69|153
1648733380000|2022-03-31 13:29:40|4598.17|4597.57|4596.17|4595.57|4598.17|4597.57|4596.17|4595.57|539
1648733390000|2022-03-31 13:29:50|4595.92|4595.32|4595.17|4594.57|4596.17|4595.57|4595.04|4594.44|1368
1648733400000|2022-03-31 13:30:00|4595.07|4594.67|4596.07|4595.67|4596.82|4596.42|4595.07|4594.67|2958
1648733410000|2022-03-31 13:30:10|4596.32|4595.92|4597.07|4596.67|4597.07|4596.67|4595.44|4595.04|1285
1648733420000|2022-03-31 13:30:20|4597.32|4596.92|4595.82|4595.42|4597.57|4597.17|4595.82|4595.42|1221
1648733430000|2022-03-31 13:30:30|4595.57|4595.17|4596.82|4596.42|4596.82|4596.42|4595.32|4594.92|1002
1648733440000|2022-03-31 13:30:40|4596.57|4596.17|4595.57|4595.17|4596.82|4596.42|4595.32|4594.92|960
1648733450000|2022-03-31 13:30:50|4596.07|4595.67|4595.57|4595.17|4596.07|4595.67|4595.32|4594.92|765
1648733460000|2022-03-31 13:31:00|4595.69|4595.29|4595.07|4594.67|4596.07|4595.67|4594.82|4594.42|1332
1648733470000|2022-03-31 13:31:10|4594.82|4594.42|4594.82|4594.42|4595.32|4594.92|4594.57|4594.17|585
1648733480000|2022-03-31 13:31:20|4594.57|4594.17|4595.57|4595.17|4595.57|4595.17|4594.57|4594.17|540
1648733490000|2022-03-31 13:31:30|4595.82|4595.42|4594.69|4594.29|4595.82|4595.42|4594.69|4594.29|688
1648733500000|2022-03-31 13:31:40|4594.82|4594.42|4595.57|4595.17|4595.82|4595.42|4594.57|4594.17|733
1648733510000|2022-03-31 13:31:50|4595.32|4594.92|4596.07|4595.67|4596.07|4595.67|4594.57|4594.17|883
1648733520000|2022-03-31 13:32:00|4595.82|4595.42|4595.32|4594.92|4596.82|4596.42|4595.32|4594.92|807
1648733530000|2022-03-31 13:32:10|4595.57|4595.17|4595.57|4595.17|4596.57|4596.17|4595.44|4595.04|660
1648733540000|2022-03-31 13:32:20|4595.32|4594.92|4594.57|4594.17|4595.32|4594.92|4594.07|4593.67|805
1648733550000|2022-03-31 13:32:30|4594.32|4593.92|4594.32|4593.92|4594.82|4594.42|4594.07|4593.67|611
1648733560000|2022-03-31 13:32:40|4594.07|4593.67|4594.07|4593.67|4594.07|4593.67|4593.57|4593.17|912
1648733570000|2022-03-31 13:32:50|4593.82|4593.42|4594.82|4594.42|4595.07|4594.67|4593.57|4593.17|507
1648733580000|2022-03-31 13:33:00|4594.57|4594.17|4595.32|4594.92|4595.57|4595.17|4594.57|4594.17|776
1648733590000|2022-03-31 13:33:10|4595.07|4594.67|4594.57|4594.17|4595.57|4595.17|4594.32|4593.92|697
1648733600000|2022-03-31 13:33:20|4594.32|4593.92|4594.94|4594.54|4595.32|4594.92|4594.32|4593.92|537
1648733610000|2022-03-31 13:33:30|4595.07|4594.67|4595.32|4594.92|4595.57|4595.17|4594.82|4594.42|435
1648733620000|2022-03-31 13:33:40|4595.07|4594.67|4594.57|4594.17|4595.32|4594.92|4594.32|4593.92|483
1648733630000|2022-03-31 13:33:50|4594.32|4593.92|4595.07|4594.67|4595.32|4594.92|4594.32|4593.92|680
1648733640000|2022-03-31 13:34:00|4595.32|4594.92|4594.82|4594.42|4595.32|4594.92|4594.57|4594.17|850
1648733650000|2022-03-31 13:34:10|4594.57|4594.17|4594.32|4593.92|4595.07|4594.67|4594.07|4593.67|601
1648733660000|2022-03-31 13:34:20|4594.07|4593.67|4594.07|4593.67|4594.32|4593.92|4593.57|4593.17|443
1648733670000|2022-03-31 13:34:30|4594.32|4593.92|4593.82|4593.42|4594.32|4593.92|4593.82|4593.42|463
1648733680000|2022-03-31 13:34:40|4594.07|4593.67|4594.57|4594.17|4594.57|4594.17|4593.57|4593.17|415
1648733690000|2022-03-31 13:34:50|4594.32|4593.92|4593.82|4593.42|4594.82|4594.42|4593.82|4593.42|585
1648733700000|2022-03-31 13:35:00|4593.69|4593.29|4591.32|4590.92|4593.69|4593.29|4591.32|4590.92|2175
1648733710000|2022-03-31 13:35:10|4591.57|4591.17|4591.07|4590.67|4591.57|4591.17|4590.82|4590.42|942
1648733720000|2022-03-31 13:35:20|4591.32|4590.92|4590.32|4589.92|4591.32|4590.92|4589.82|4589.42|929
1648733730000|2022-03-31 13:35:30|4590.07|4589.67|4590.07|4589.67|4590.82|4590.42|4590.07|4589.67|608
1648733740000|2022-03-31 13:35:40|4589.57|4589.17|4591.32|4590.92|4591.57|4591.17|4589.57|4589.17|926
1648733750000|2022-03-31 13:35:50|4591.07|4590.67|4589.57|4589.17|4591.07|4590.67|4589.57|4589.17|930
1648733760000|2022-03-31 13:36:00|4589.82|4589.42|4590.32|4589.92|4590.32|4589.92|4589.07|4588.67|1170
1648733770000|2022-03-31 13:36:10|4590.07|4589.67|4589.82|4589.42|4590.57|4590.17|4589.82|4589.42|1349
1648733780000|2022-03-31 13:36:20|4590.07|4589.67|4590.07|4589.67|4590.44|4590.04|4589.82|4589.42|508
1648733790000|2022-03-31 13:36:30|4590.19|4589.79|4589.82|4589.42|4590.32|4589.92|4589.82|4589.42|541
1648733800000|2022-03-31 13:36:40|4589.57|4589.17|4588.82|4588.42|4589.82|4589.42|4588.82|4588.42|881
1648733810000|2022-03-31 13:36:50|4589.07|4588.67|4589.07|4588.67|4589.07|4588.67|4588.32|4587.92|679
1648733820000|2022-03-31 13:37:00|4589.32|4588.92|4589.82|4589.42|4590.32|4589.92|4589.07|4588.67|813
1648733830000|2022-03-31 13:37:10|4589.57|4589.17|4589.82|4589.42|4590.32|4589.92|4589.32|4588.92|501
1648733840000|2022-03-31 13:37:20|4590.07|4589.67|4591.32|4590.92|4592.07|4591.67|4590.07|4589.67|959
1648733850000|2022-03-31 13:37:30|4591.07|4590.67|4590.57|4590.17|4591.07|4590.67|4590.19|4589.79|403
1648733860000|2022-03-31 13:37:40|4590.32|4589.92|4590.82|4590.42|4591.07|4590.67|4590.07|4589.67|401
1648733870000|2022-03-31 13:37:50|4590.57|4590.17|4590.57|4590.17|4591.07|4590.67|4590.57|4590.17|276
1648733880000|2022-03-31 13:38:00|4590.32|4589.92|4589.07|4588.67|4590.57|4590.17|4588.82|4588.42|650
1648733890000|2022-03-31 13:38:10|4588.82|4588.42|4587.82|4587.42|4588.82|4588.42|4587.57|4587.17|1346
1648733900000|2022-03-31 13:38:20|4588.07|4587.67|4589.32|4588.92|4589.32|4588.92|4587.82|4587.42|690
1648733910000|2022-03-31 13:38:30|4589.57|4589.17|4590.32|4589.92|4590.82|4590.42|4589.57|4589.17|724
1648733920000|2022-03-31 13:38:40|4590.07|4589.67|4590.32|4589.92|4590.57|4590.17|4590.07|4589.67|535
1648733930000|2022-03-31 13:38:50|4590.57|4590.17|4591.57|4591.17|4591.57|4591.17|4590.57|4590.17|665
1648733940000|2022-03-31 13:39:00|4591.82|4591.42|4591.82|4591.42|4593.32|4592.92|4591.82|4591.42|1070
1648733950000|2022-03-31 13:39:10|4592.07|4591.67|4592.07|4591.67|4592.32|4591.92|4591.57|4591.17|561
1648733960000|2022-03-31 13:39:20|4592.32|4591.92|4592.94|4592.54|4592.94|4592.54|4591.82|4591.42|604
1648733970000|2022-03-31 13:39:30|4592.82|4592.42|4592.82|4592.42|4593.07|4592.67|4592.07|4591.67|857
1648733980000|2022-03-31 13:39:40|4593.07|4592.67|4593.07|4592.67|4593.32|4592.92|4592.57|4592.17|577
1648733990000|2022-03-31 13:39:50|4593.32|4592.92|4593.32|4592.92|4593.82|4593.42|4592.57|4592.17|728
1648734000000|2022-03-31 13:40:00|4593.07|4592.67|4592.57|4592.17|4593.32|4592.92|4591.07|4590.67|1584
1648734010000|2022-03-31 13:40:10|4592.82|4592.42|4592.82|4592.42|4593.32|4592.92|4592.82|4592.42|571
1648734020000|2022-03-31 13:40:20|4592.57|4592.17|4594.07|4593.67|4594.07|4593.67|4592.32|4591.92|615
1648734030000|2022-03-31 13:40:30|4593.82|4593.42|4594.07|4593.67|4594.32|4593.92|4593.57|4593.17|622
1648734040000|2022-03-31 13:40:40|4594.19|4593.79|4594.07|4593.67|4594.82|4594.42|4594.07|4593.67|705
1648734050000|2022-03-31 13:40:50|4593.82|4593.42|4592.32|4591.92|4593.82|4593.42|4592.07|4591.67|875
1648734060000|2022-03-31 13:41:00|4592.07|4591.67|4593.57|4593.17|4593.57|4593.17|4592.07|4591.67|587
1648734070000|2022-03-31 13:41:10|4593.32|4592.92|4593.57|4593.17|4594.07|4593.67|4593.07|4592.67|353
1648734080000|2022-03-31 13:41:20|4593.82|4593.42|4592.82|4592.42|4593.82|4593.42|4592.57|4592.17|412
1648734090000|2022-03-31 13:41:30|4593.07|4592.67|4591.94|4591.54|4593.07|4592.67|4591.57|4591.17|505
1648734100000|2022-03-31 13:41:40|4591.82|4591.42|4591.32|4590.92|4592.07|4591.67|4591.32|4590.92|395
1648734110000|2022-03-31 13:41:50|4591.44|4591.04|4590.82|4590.42|4591.57|4591.17|4590.57|4590.17|797
1648734120000|2022-03-31 13:42:00|4590.57|4590.17|4590.32|4589.92|4591.07|4590.67|4590.32|4589.92|439
1648734130000|2022-03-31 13:42:10|4590.19|4589.79|4590.32|4589.92|4590.69|4590.29|4590.07|4589.67|527
1648734140000|2022-03-31 13:42:20|4590.07|4589.67|4590.07|4589.67|4590.57|4590.17|4590.07|4589.67|257
1648734150000|2022-03-31 13:42:30|4589.57|4589.17|4590.32|4589.92|4590.57|4590.17|4588.57|4588.17|924
1648734160000|2022-03-31 13:42:40|4590.07|4589.67|4589.57|4589.17|4590.57|4590.17|4589.32|4588.92|406
1648734170000|2022-03-31 13:42:50|4589.32|4588.92|4589.82|4589.42|4589.82|4589.42|4589.32|4588.92|234
1648734180000|2022-03-31 13:43:00|4590.07|4589.67|4591.32|4590.92|4591.82|4591.42|4589.82|4589.42|648
1648734190000|2022-03-31 13:43:10|4591.57|4591.17|4592.07|4591.67|4592.07|4591.67|4591.07|4590.67|218
1648734200000|2022-03-31 13:43:20|4591.82|4591.42|4591.82|4591.42|4592.07|4591.67|4591.69|4591.29|277
1648734210000|2022-03-31 13:43:30|4591.57|4591.17|4591.82|4591.42|4591.82|4591.42|4591.57|4591.17|278
1648734220000|2022-03-31 13:43:40|4591.69|4591.29|4591.82|4591.42|4592.69|4592.29|4591.57|4591.17|401
1648734230000|2022-03-31 13:43:50|4591.94|4591.54|4590.07|4589.67|4591.94|4591.54|4590.07|4589.67|447
1648734240000|2022-03-31 13:44:00|4589.82|4589.42|4590.19|4589.79|4590.19|4589.79|4589.32|4588.92|468
1648734250000|2022-03-31 13:44:10|4590.07|4589.67|4591.32|4590.92|4591.32|4590.92|4589.82|4589.42|235
1648734260000|2022-03-31 13:44:20|4591.07|4590.67|4591.07|4590.67|4591.57|4591.17|4591.07|4590.67|355
1648734270000|2022-03-31 13:44:30|4591.32|4590.92|4590.94|4590.54|4591.32|4590.92|4590.44|4590.04|198
1648734280000|2022-03-31 13:44:40|4591.07|4590.67|4591.44|4591.04|4591.82|4591.42|4591.07|4590.67|249
1648734290000|2022-03-31 13:44:50|4591.57|4591.17|4591.07|4590.67|4591.82|4591.42|4590.57|4590.17|248
1648734300000|2022-03-31 13:45:00|4590.82|4590.42|4589.44|4589.04|4590.82|4590.42|4587.07|4586.67|1933
1648734310000|2022-03-31 13:45:10|4589.57|4589.17|4591.07|4590.67|4591.82|4591.42|4589.57|4589.17|965
1648734320000|2022-03-31 13:45:20|4591.19|4590.79|4590.57|4590.17|4591.19|4590.79|4589.82|4589.42|492
1648734330000|2022-03-31 13:45:30|4590.32|4589.92|4589.69|4589.29|4590.57|4590.17|4589.69|4589.29|414
1648734340000|2022-03-31 13:45:40|4589.82|4589.42|4591.07|4590.67|4591.32|4590.92|4589.82|4589.42|534
1648734350000|2022-03-31 13:45:50|4590.82|4590.42|4590.32|4589.92|4591.32|4590.92|4590.07|4589.67|401
1648734360000|2022-03-31 13:46:00|4590.19|4589.79|4588.32|4587.92|4590.19|4589.79|4588.19|4587.79|700
1648734370000|2022-03-31 13:46:10|4588.57|4588.17|4587.82|4587.42|4588.82|4588.42|4587.57|4587.17|524
1648734380000|2022-03-31 13:46:20|4587.69|4587.29|4588.57|4588.17|4588.82|4588.42|4587.57|4587.17|491
1648734390000|2022-03-31 13:46:30|4588.44|4588.04|4588.57|4588.17|4588.82|4588.42|4588.32|4587.92|355
1648734400000|2022-03-31 13:46:40|4588.82|4588.42|4588.82|4588.42|4588.82|4588.42|4587.69|4587.29|436
1648734410000|2022-03-31 13:46:50|4588.57|4588.17|4590.94|4590.54|4590.94|4590.54|4588.57|4588.17|576
1648734420000|2022-03-31 13:47:00|4591.07|4590.67|4590.07|4589.67|4591.07|4590.67|4589.94|4589.54|576
1648734430000|2022-03-31 13:47:10|4590.32|4589.92|4590.07|4589.67|4590.57|4590.17|4590.07|4589.67|446
1648734440000|2022-03-31 13:47:20|4589.94|4589.54|4592.07|4591.67|4592.07|4591.67|4589.94|4589.54|576
1648734450000|2022-03-31 13:47:30|4591.82|4591.42|4589.82|4589.42|4592.07|4591.67|4589.82|4589.42|583
1648734460000|2022-03-31 13:47:40|4590.07|4589.67|4589.57|4589.17|4590.32|4589.92|4589.32|4588.92|450
1648734470000|2022-03-31 13:47:50|4589.82|4589.42|4589.32|4588.92|4590.57|4590.17|4589.32|4588.92|337
1648734480000|2022-03-31 13:48:00|4588.82|4588.42|4588.32|4587.92|4589.32|4588.92|4588.32|4587.92|665
1648734490000|2022-03-31 13:48:10|4588.07|4587.67|4588.32|4587.92|4588.32|4587.92|4587.57|4587.17|543
1648734500000|2022-03-31 13:48:20|4588.44|4588.04|4589.94|4589.54|4589.94|4589.54|4588.44|4588.04|336
1648734510000|2022-03-31 13:48:30|4589.82|4589.42|4590.82|4590.42|4590.82|4590.42|4589.32|4588.92|498
1648734520000|2022-03-31 13:48:40|4591.07|4590.67|4590.94|4590.54|4591.07|4590.67|4590.07|4589.67|440
1648734530000|2022-03-31 13:48:50|4590.82|4590.42|4590.32|4589.92|4591.07|4590.67|4590.32|4589.92|330
1648734540000|2022-03-31 13:49:00|4590.07|4589.67|4591.32|4590.92|4591.32|4590.92|4589.82|4589.42|387
1648734550000|2022-03-31 13:49:10|4591.57|4591.17|4592.82|4592.42|4593.07|4592.67|4591.57|4591.17|798
1648734560000|2022-03-31 13:49:20|4592.57|4592.17|4592.32|4591.92|4593.57|4593.17|4592.07|4591.67|536
1648734570000|2022-03-31 13:49:30|4592.44|4592.04|4592.57|4592.17|4592.57|4592.17|4591.57|4591.17|395
1648734580000|2022-03-31 13:49:40|4592.82|4592.42|4592.57|4592.17|4592.82|4592.42|4592.32|4591.92|348
1648734590000|2022-03-31 13:49:50|4592.82|4592.42|4592.32|4591.92|4593.82|4593.42|4592.32|4591.92|604
1648734600000|2022-03-31 13:50:00|4592.07|4591.67|4591.07|4590.67|4592.07|4591.67|4591.07|4590.67|909
1648734610000|2022-03-31 13:50:10|4591.32|4590.92|4592.32|4591.92|4592.32|4591.92|4591.32|4590.92|445
1648734620000|2022-03-31 13:50:20|4592.07|4591.67|4592.57|4592.17|4592.94|4592.54|4591.82|4591.42|399
1648734630000|2022-03-31 13:50:30|4592.82|4592.42|4593.57|4593.17|4593.57|4593.17|4592.57|4592.17|398
1648734640000|2022-03-31 13:50:40|4593.82|4593.42|4596.19|4595.79|4596.19|4595.79|4593.82|4593.42|1056
1648734650000|2022-03-31 13:50:50|4596.32|4595.92|4596.57|4596.17|4596.57|4596.17|4595.57|4595.17|987
1648734660000|2022-03-31 13:51:00|4596.32|4595.92|4597.07|4596.67|4597.07|4596.67|4595.57|4595.17|948
1648734670000|2022-03-31 13:51:10|4596.82|4596.42|4596.07|4595.67|4596.82|4596.42|4595.32|4594.92|1331
1648734680000|2022-03-31 13:51:20|4595.82|4595.42|4595.57|4595.17|4595.82|4595.42|4595.32|4594.92|431
1648734690000|2022-03-31 13:51:30|4595.82|4595.42|4594.82|4594.42|4596.07|4595.67|4594.82|4594.42|666
1648734700000|2022-03-31 13:51:40|4594.57|4594.17|4594.07|4593.67|4594.82|4594.42|4593.82|4593.42|777
1648734710000|2022-03-31 13:51:50|4593.82|4593.42|4593.57|4593.17|4593.82|4593.42|4593.07|4592.67|535
1648734720000|2022-03-31 13:52:00|4593.82|4593.42|4593.82|4593.42|4593.82|4593.42|4592.57|4592.17|668
1648734730000|2022-03-31 13:52:10|4593.94|4593.54|4594.07|4593.67|4594.07|4593.67|4593.07|4592.67|658
1648734740000|2022-03-31 13:52:20|4594.32|4593.92|4594.82|4594.42|4594.82|4594.42|4593.82|4593.42|552
1648734750000|2022-03-31 13:52:30|4594.57|4594.17|4594.07|4593.67|4594.82|4594.42|4594.07|4593.67|437
1648734760000|2022-03-31 13:52:40|4593.82|4593.42|4594.07|4593.67|4594.19|4593.79|4593.57|4593.17|456
1648734770000|2022-03-31 13:52:50|4593.82|4593.42|4593.82|4593.42|4594.07|4593.67|4593.57|4593.17|241
1648734780000|2022-03-31 13:53:00|4593.32|4592.92|4592.32|4591.92|4593.82|4593.42|4592.32|4591.92|544
1648734790000|2022-03-31 13:53:10|4591.82|4591.42|4592.82|4592.42|4592.82|4592.42|4591.82|4591.42|386
1648734800000|2022-03-31 13:53:20|4593.07|4592.67|4593.57|4593.17|4593.82|4593.42|4592.82|4592.42|534
1648734810000|2022-03-31 13:53:30|4593.32|4592.92|4592.82|4592.42|4593.57|4593.17|4592.57|4592.17|417
1648734820000|2022-03-31 13:53:40|4592.57|4592.17|4591.57|4591.17|4592.69|4592.29|4591.57|4591.17|396
1648734830000|2022-03-31 13:53:50|4591.32|4590.92|4591.32|4590.92|4591.57|4591.17|4591.07|4590.67|540
1648734840000|2022-03-31 13:54:00|4591.19|4590.79|4590.57|4590.17|4591.19|4590.79|4590.32|4589.92|495
1648734850000|2022-03-31 13:54:10|4590.44|4590.04|4589.32|4588.92|4590.57|4590.17|4589.07|4588.67|468
1648734860000|2022-03-31 13:54:20|4589.07|4588.67|4589.32|4588.92|4589.82|4589.42|4588.82|4588.42|681
1648734870000|2022-03-31 13:54:30|4589.07|4588.67|4590.32|4589.92|4590.32|4589.92|4589.07|4588.67|321
1648734880000|2022-03-31 13:54:40|4590.19|4589.79|4591.07|4590.67|4591.32|4590.92|4590.07|4589.67|517
1648734890000|2022-03-31 13:54:50|4590.82|4590.42|4591.07|4590.67|4591.82|4591.42|4590.82|4590.42|458
1648734900000|2022-03-31 13:55:00|4590.82|4590.42|4590.82|4590.42|4590.82|4590.42|4589.57|4589.17|638
1648734910000|2022-03-31 13:55:10|4591.07|4590.67|4590.32|4589.92|4591.07|4590.67|4590.32|4589.92|291
1648734920000|2022-03-31 13:55:20|4590.57|4590.17|4589.57|4589.17|4590.57|4590.17|4589.57|4589.17|330
1648734930000|2022-03-31 13:55:30|4589.32|4588.92|4590.07|4589.67|4590.57|4590.17|4589.32|4588.92|526
1648734940000|2022-03-31 13:55:40|4590.32|4589.92|4591.57|4591.17|4591.82|4591.42|4590.07|4589.67|441
1648734950000|2022-03-31 13:55:50|4591.69|4591.29|4592.57|4592.17|4592.82|4592.42|4591.57|4591.17|641
1648734960000|2022-03-31 13:56:00|4592.82|4592.42|4591.19|4590.79|4592.82|4592.42|4591.19|4590.79|402
1648734970000|2022-03-31 13:56:10|4591.07|4590.67|4590.94|4590.54|4591.32|4590.92|4590.07|4589.67|444
1648734980000|2022-03-31 13:56:20|4591.32|4590.92|4590.82|4590.42|4591.57|4591.17|4590.82|4590.42|237
1648734990000|2022-03-31 13:56:30|4590.69|4590.29|4591.57|4591.17|4592.07|4591.67|4590.57|4590.17|445
1648735000000|2022-03-31 13:56:40|4591.32|4590.92|4590.82|4590.42|4591.57|4591.17|4590.82|4590.42|282
1648735010000|2022-03-31 13:56:50|4591.07|4590.67|4590.57|4590.17|4591.07|4590.67|4590.57|4590.17|199
1648735020000|2022-03-31 13:57:00|4591.07|4590.67|4591.57|4591.17|4593.07|4592.67|4591.07|4590.67|739
1648735030000|2022-03-31 13:57:10|4591.82|4591.42|4591.07|4590.67|4591.94|4591.54|4591.07|4590.67|328
1648735040000|2022-03-31 13:57:20|4591.32|4590.92|4591.57|4591.17|4591.82|4591.42|4591.07|4590.67|254
1648735050000|2022-03-31 13:57:30|4591.32|4590.92|4592.32|4591.92|4592.32|4591.92|4591.32|4590.92|364
1648735060000|2022-03-31 13:57:40|4592.57|4592.17|4593.07|4592.67|4593.07|4592.67|4591.82|4591.42|375
1648735070000|2022-03-31 13:57:50|4593.32|4592.92|4592.57|4592.17|4593.32|4592.92|4592.57|4592.17|308
1648735080000|2022-03-31 13:58:00|4592.32|4591.92|4593.57|4593.17|4593.82|4593.42|4592.07|4591.67|641
1648735090000|2022-03-31 13:58:10|4593.82|4593.42|4594.07|4593.67|4594.07|4593.67|4593.57|4593.17|428
1648735100000|2022-03-31 13:58:20|4593.94|4593.54|4594.57|4594.17|4594.82|4594.42|4593.94|4593.54|476
1648735110000|2022-03-31 13:58:30|4594.82|4594.42|4595.57|4595.17|4595.82|4595.42|4594.82|4594.42|591
1648735120000|2022-03-31 13:58:40|4595.32|4594.92|4595.32|4594.92|4595.82|4595.42|4594.82|4594.42|507
1648735130000|2022-03-31 13:58:50|4595.07|4594.67|4594.07|4593.67|4595.07|4594.67|4594.07|4593.67|405
1648735140000|2022-03-31 13:59:00|4593.82|4593.42|4594.07|4593.67|4594.07|4593.67|4593.32|4592.92|406
1648735150000|2022-03-31 13:59:10|4593.82|4593.42|4595.57|4595.17|4595.82|4595.42|4593.82|4593.42|344
1648735160000|2022-03-31 13:59:20|4595.82|4595.42|4595.32|4594.92|4595.82|4595.42|4594.94|4594.54|311
1648735170000|2022-03-31 13:59:30|4595.19|4594.79|4595.57|4595.17|4595.82|4595.42|4595.19|4594.79|261
1648735180000|2022-03-31 13:59:40|4595.82|4595.42|4595.57|4595.17|4595.82|4595.42|4594.94|4594.54|333
1648735190000|2022-03-31 13:59:50|4595.82|4595.42|4594.82|4594.42|4595.82|4595.42|4594.32|4593.92|519
1648735200000|2022-03-31 14:00:00|4594.32|4593.92|4593.07|4592.67|4594.44|4594.04|4592.82|4592.42|835
1648735210000|2022-03-31 14:00:10|4592.82|4592.42|4592.82|4592.42|4594.07|4593.67|4592.57|4592.17|432
1648735220000|2022-03-31 14:00:20|4592.57|4592.17|4592.32|4591.92|4592.82|4592.42|4592.32|4591.92|381
1648735230000|2022-03-31 14:00:30|4592.07|4591.67|4591.32|4590.92|4592.32|4591.92|4591.32|4590.92|442
1648735240000|2022-03-31 14:00:40|4591.07|4590.67|4590.07|4589.67|4591.07|4590.67|4589.57|4589.17|767
1648735250000|2022-03-31 14:00:50|4589.82|4589.42|4585.94|4585.54|4589.82|4589.42|4585.32|4584.92|4546
1648735260000|2022-03-31 14:01:00|4585.82|4585.42|4585.82|4585.42|4586.07|4585.67|4585.32|4584.92|1768
1648735270000|2022-03-31 14:01:10|4586.07|4585.67|4586.32|4585.92|4588.07|4587.67|4586.07|4585.67|2303
1648735280000|2022-03-31 14:01:20|4586.07|4585.67|4585.07|4584.67|4586.07|4585.67|4584.82|4584.42|1165
1648735290000|2022-03-31 14:01:30|4584.82|4584.42|4586.32|4585.92|4586.32|4585.92|4584.57|4584.17|1129
1648735300000|2022-03-31 14:01:40|4586.57|4586.17|4587.57|4587.17|4587.57|4587.17|4586.32|4585.92|674
1648735310000|2022-03-31 14:01:50|4587.32|4586.92|4587.32|4586.92|4588.32|4587.92|4587.07|4586.67|834
1648735320000|2022-03-31 14:02:00|4587.07|4586.67|4587.57|4587.17|4588.82|4588.42|4587.07|4586.67|813
1648735330000|2022-03-31 14:02:10|4587.82|4587.42|4586.57|4586.17|4587.82|4587.42|4586.57|4586.17|448
1648735340000|2022-03-31 14:02:20|4586.69|4586.29|4585.32|4584.92|4586.82|4586.42|4585.32|4584.92|553
1648735350000|2022-03-31 14:02:30|4585.07|4584.67|4583.07|4582.67|4585.32|4584.92|4582.82|4582.42|1839
1648735360000|2022-03-31 14:02:40|4582.82|4582.42|4582.57|4582.17|4583.57|4583.17|4582.32|4581.92|1009
1648735370000|2022-03-31 14:02:50|4582.32|4581.92|4583.82|4583.42|4583.82|4583.42|4582.32|4581.92|1166
1648735380000|2022-03-31 14:03:00|4583.57|4583.17|4582.82|4582.42|4583.82|4583.42|4582.82|4582.42|677
1648735390000|2022-03-31 14:03:10|4582.69|4582.29|4582.32|4581.92|4582.82|4582.42|4582.32|4581.92|572
1648735400000|2022-03-31 14:03:20|4582.57|4582.17|4582.07|4581.67|4582.57|4582.17|4581.82|4581.42|908
1648735410000|2022-03-31 14:03:30|4582.32|4581.92|4582.32|4581.92|4582.57|4582.17|4581.82|4581.42|888
1648735420000|2022-03-31 14:03:40|4582.57|4582.17|4583.07|4582.67|4583.32|4582.92|4582.07|4581.67|1207
1648735430000|2022-03-31 14:03:50|4582.82|4582.42|4582.32|4581.92|4582.94|4582.54|4582.32|4581.92|553
1648735440000|2022-03-31 14:04:00|4582.07|4581.67|4581.82|4581.42|4582.57|4582.17|4581.57|4581.17|693
1648735450000|2022-03-31 14:04:10|4582.07|4581.67|4582.57|4582.17|4582.57|4582.17|4582.07|4581.67|459
1648735460000|2022-03-31 14:04:20|4582.32|4581.92|4581.82|4581.42|4582.57|4582.17|4581.82|4581.42|372
1648735470000|2022-03-31 14:04:30|4582.07|4581.67|4582.82|4582.42|4583.07|4582.67|4582.07|4581.67|906
1648735480000|2022-03-31 14:04:40|4582.57|4582.17|4582.32|4581.92|4582.82|4582.42|4582.32|4581.92|227
1648735490000|2022-03-31 14:04:50|4582.07|4581.67|4583.07|4582.67|4583.32|4582.92|4582.07|4581.67|581
1648735500000|2022-03-31 14:05:00|4583.32|4582.92|4583.57|4583.17|4585.07|4584.67|4582.82|4582.42|1541
1648735510000|2022-03-31 14:05:10|4583.32|4582.92|4584.57|4584.17|4584.57|4584.17|4583.32|4582.92|963
1648735520000|2022-03-31 14:05:20|4584.69|4584.29|4584.82|4584.42|4584.82|4584.42|4583.94|4583.54|703
1648735530000|2022-03-31 14:05:30|4584.57|4584.17|4584.32|4583.92|4585.07|4584.67|4584.32|4583.92|289
1648735540000|2022-03-31 14:05:40|4584.19|4583.79|4584.82|4584.42|4584.82|4584.42|4584.07|4583.67|274
1648735550000|2022-03-31 14:05:50|4584.69|4584.29|4584.82|4584.42|4584.82|4584.42|4584.19|4583.79|645
1648735560000|2022-03-31 14:06:00|4584.57|4584.17|4586.32|4585.92|4586.32|4585.92|4584.57|4584.17|1933
1648735570000|2022-03-31 14:06:10|4586.57|4586.17|4586.82|4586.42|4587.57|4587.17|4586.57|4586.17|1141
1648735580000|2022-03-31 14:06:20|4586.57|4586.17|4587.32|4586.92|4587.57|4587.17|4586.07|4585.67|594
1648735590000|2022-03-31 14:06:30|4587.07|4586.67|4586.57|4586.17|4587.07|4586.67|4586.57|4586.17|452
1648735600000|2022-03-31 14:06:40|4587.07|4586.67|4586.57|4586.17|4587.32|4586.92|4586.57|4586.17|478
1648735610000|2022-03-31 14:06:50|4586.82|4586.42|4585.07|4584.67|4586.82|4586.42|4585.07|4584.67|515
1648735620000|2022-03-31 14:07:00|4584.82|4584.42|4584.32|4583.92|4585.07|4584.67|4584.32|4583.92|463
1648735630000|2022-03-31 14:07:10|4584.57|4584.17|4584.94|4584.54|4585.07|4584.67|4584.07|4583.67|587
1648735640000|2022-03-31 14:07:20|4585.07|4584.67|4585.57|4585.17|4586.32|4585.92|4584.82|4584.42|577
1648735650000|2022-03-31 14:07:30|4585.32|4584.92|4585.82|4585.42|4585.82|4585.42|4585.32|4584.92|233
1648735660000|2022-03-31 14:07:40|4585.57|4585.17|4586.07|4585.67|4586.32|4585.92|4585.57|4585.17|196
1648735670000|2022-03-31 14:07:50|4586.32|4585.92|4585.69|4585.29|4586.32|4585.92|4585.32|4584.92|249
1648735680000|2022-03-31 14:08:00|4585.82|4585.42|4586.07|4585.67|4586.82|4586.42|4585.57|4585.17|434
1648735690000|2022-03-31 14:08:10|4585.94|4585.54|4586.82|4586.42|4586.82|4586.42|4585.82|4585.42|500
1648735700000|2022-03-31 14:08:20|4587.07|4586.67|4587.07|4586.67|4587.32|4586.92|4586.57|4586.17|410
1648735710000|2022-03-31 14:08:30|4586.82|4586.42|4587.82|4587.42|4587.82|4587.42|4586.82|4586.42|647
1648735720000|2022-03-31 14:08:40|4587.57|4587.17|4587.32|4586.92|4587.82|4587.42|4587.32|4586.92|339
1648735730000|2022-03-31 14:08:50|4587.07|4586.67|4586.57|4586.17|4587.32|4586.92|4586.32|4585.92|458
1648735740000|2022-03-31 14:09:00|4586.32|4585.92|4585.82|4585.42|4586.32|4585.92|4585.57|4585.17|402
1648735750000|2022-03-31 14:09:10|4585.57|4585.17|4584.82|4584.42|4585.82|4585.42|4584.82|4584.42|497
1648735760000|2022-03-31 14:09:20|4584.57|4584.17|4584.82|4584.42|4584.82|4584.42|4584.07|4583.67|446
1648735770000|2022-03-31 14:09:30|4584.69|4584.29|4584.07|4583.67|4584.82|4584.42|4584.07|4583.67|276
1648735780000|2022-03-31 14:09:40|4583.82|4583.42|4584.57|4584.17|4584.57|4584.17|4583.82|4583.42|364
1648735790000|2022-03-31 14:09:50|4584.82|4584.42|4585.32|4584.92|4585.32|4584.92|4584.57|4584.17|354
1648735800000|2022-03-31 14:10:00|4585.07|4584.67|4585.07|4584.67|4585.82|4585.42|4585.07|4584.67|509
1648735810000|2022-03-31 14:10:10|4585.32|4584.92|4583.82|4583.42|4585.32|4584.92|4583.82|4583.42|387
1648735820000|2022-03-31 14:10:20|4583.57|4583.17|4583.07|4582.67|4583.82|4583.42|4583.07|4582.67|512
1648735830000|2022-03-31 14:10:30|4582.82|4582.42|4582.57|4582.17|4583.07|4582.67|4582.32|4581.92|623
1648735840000|2022-03-31 14:10:40|4582.82|4582.42|4583.82|4583.42|4583.82|4583.42|4582.82|4582.42|796
1648735850000|2022-03-31 14:10:50|4584.32|4583.92|4585.32|4584.92|4585.57|4585.17|4584.32|4583.92|697
1648735860000|2022-03-31 14:11:00|4585.07|4584.67|4584.57|4584.17|4585.07|4584.67|4584.07|4583.67|548
1648735870000|2022-03-31 14:11:10|4584.32|4583.92|4583.82|4583.42|4584.69|4584.29|4583.57|4583.17|412
1648735880000|2022-03-31 14:11:20|4583.57|4583.17|4583.82|4583.42|4584.07|4583.67|4583.57|4583.17|319
1648735890000|2022-03-31 14:11:30|4583.57|4583.17|4583.32|4582.92|4584.32|4583.92|4583.32|4582.92|375
1648735900000|2022-03-31 14:11:40|4583.07|4582.67|4583.07|4582.67|4583.32|4582.92|4582.82|4582.42|348
1648735910000|2022-03-31 14:11:50|4583.32|4582.92|4583.57|4583.17|4584.32|4583.92|4583.32|4582.92|340
1648735920000|2022-03-31 14:12:00|4583.82|4583.42|4583.82|4583.42|4584.07|4583.67|4583.07|4582.67|296
1648735930000|2022-03-31 14:12:10|4583.94|4583.54|4585.82|4585.42|4585.82|4585.42|4583.94|4583.54|469
1648735940000|2022-03-31 14:12:20|4586.07|4585.67|4586.82|4586.42|4587.94|4587.54|4586.07|4585.67|1051
1648735950000|2022-03-31 14:12:30|4587.07|4586.67|4587.07|4586.67|4587.32|4586.92|4586.57|4586.17|319
1648735960000|2022-03-31 14:12:40|4586.82|4586.42|4586.07|4585.67|4586.82|4586.42|4585.94|4585.54|306
1648735970000|2022-03-31 14:12:50|4586.32|4585.92|4585.07|4584.67|4586.44|4586.04|4585.07|4584.67|266
1648735980000|2022-03-31 14:13:00|4584.82|4584.42|4585.32|4584.92|4585.57|4585.17|4584.82|4584.42|352
1648735990000|2022-03-31 14:13:10|4585.82|4585.42|4585.57|4585.17|4585.82|4585.42|4585.44|4585.04|290
1648736000000|2022-03-31 14:13:20|4585.32|4584.92|4585.19|4584.79|4585.82|4585.42|4585.07|4584.67|188
1648736010000|2022-03-31 14:13:30|4585.32|4584.92|4586.07|4585.67|4586.07|4585.67|4585.07|4584.67|270
1648736020000|2022-03-31 14:13:40|4586.32|4585.92|4587.98|4587.58|4587.98|4587.58|4586.32|4585.92|727
1648736030000|2022-03-31 14:13:50|4588.23|4587.83|4586.73|4586.33|4588.48|4588.08|4586.73|4586.33|1403
1648736040000|2022-03-31 14:14:00|4586.98|4586.58|4587.73|4587.33|4587.73|4587.33|4586.98|4586.58|426
1648736050000|2022-03-31 14:14:10|4587.98|4587.58|4587.48|4587.08|4588.23|4587.83|4587.48|4587.08|410
1648736060000|2022-03-31 14:14:20|4587.23|4586.83|4587.23|4586.83|4588.23|4587.83|4586.98|4586.58|497
1648736070000|2022-03-31 14:14:30|4586.98|4586.58|4586.77|4586.37|4587.48|4587.08|4586.77|4586.37|238
1648736080000|2022-03-31 14:14:40|4587.02|4586.62|4586.31|4585.91|4587.02|4586.62|4586.02|4585.62|409
1648736090000|2022-03-31 14:14:50|4586.56|4586.16|4587.87|4587.47|4587.87|4587.47|4586.31|4585.91|256
1648736100000|2022-03-31 14:15:00|4588.12|4587.72|4588.62|4588.22|4588.62|4588.22|4587.62|4587.22|555
1648736110000|2022-03-31 14:15:10|4588.87|4588.47|4589.12|4588.72|4589.12|4588.72|4588.62|4588.22|418
1648736120000|2022-03-31 14:15:20|4589.37|4588.97|4589.37|4588.97|4589.62|4589.22|4589.12|4588.72|581
1648736130000|2022-03-31 14:15:30|4589.62|4589.22|4590.37|4589.97|4590.62|4590.22|4589.62|4589.22|712
1648736140000|2022-03-31 14:15:40|4590.62|4590.22|4589.87|4589.47|4590.62|4590.22|4589.37|4588.97|410
1648736150000|2022-03-31 14:15:50|4589.62|4589.22|4589.74|4589.34|4590.12|4589.72|4589.37|4588.97|357
1648736160000|2022-03-31 14:16:00|4589.62|4589.22|4588.12|4587.72|4589.62|4589.22|4587.87|4587.47|635
1648736170000|2022-03-31 14:16:10|4587.87|4587.47|4586.62|4586.22|4588.12|4587.72|4586.62|4586.22|492
1648736180000|2022-03-31 14:16:20|4586.49|4586.09|4586.87|4586.47|4587.12|4586.72|4586.37|4585.97|567
1648736190000|2022-03-31 14:16:30|4586.62|4586.22|4586.62|4586.22|4587.12|4586.72|4586.37|4585.97|515
1648736200000|2022-03-31 14:16:40|4586.37|4585.97|4587.12|4586.72|4587.12|4586.72|4586.37|4585.97|533
1648736210000|2022-03-31 14:16:50|4586.87|4586.47|4585.87|4585.47|4586.87|4586.47|4585.87|4585.47|276
1648736220000|2022-03-31 14:17:00|4586.12|4585.72|4586.12|4585.72|4587.12|4586.72|4585.62|4585.22|808
1648736230000|2022-03-31 14:17:10|4586.24|4585.84|4586.12|4585.72|4587.12|4586.72|4585.87|4585.47|500
1648736240000|2022-03-31 14:17:20|4585.87|4585.47|4585.62|4585.22|4585.87|4585.47|4585.12|4584.72|507
1648736250000|2022-03-31 14:17:30|4585.87|4585.47|4586.49|4586.09|4586.62|4586.22|4585.62|4585.22|539
1648736260000|2022-03-31 14:17:40|4586.62|4586.22|4586.62|4586.22|4586.87|4586.47|4586.37|4585.97|202
1648736270000|2022-03-31 14:17:50|4586.37|4585.97|4586.87|4586.47|4586.99|4586.59|4586.37|4585.97|319
1648736280000|2022-03-31 14:18:00|4586.99|4586.59|4586.24|4585.84|4586.99|4586.59|4585.37|4584.97|649
1648736290000|2022-03-31 14:18:10|4586.37|4585.97|4586.62|4586.22|4587.12|4586.72|4586.12|4585.72|359
1648736300000|2022-03-31 14:18:20|4586.49|4586.09|4588.62|4588.22|4588.62|4588.22|4586.37|4585.97|885
1648736310000|2022-03-31 14:18:30|4588.87|4588.47|4588.12|4587.72|4588.87|4588.47|4587.87|4587.47|380
1648736320000|2022-03-31 14:18:40|4588.37|4587.97|4589.12|4588.72|4589.12|4588.72|4588.37|4587.97|514
1648736330000|2022-03-31 14:18:50|4588.99|4588.59|4588.62|4588.22|4588.99|4588.59|4588.62|4588.22|327
1648736340000|2022-03-31 14:19:00|4588.37|4587.97|4589.37|4588.97|4589.37|4588.97|4588.37|4587.97|399
1648736350000|2022-03-31 14:19:10|4589.12|4588.72|4588.87|4588.47|4589.12|4588.72|4588.37|4587.97|298
1648736360000|2022-03-31 14:19:20|4588.62|4588.22|4588.62|4588.22|4588.87|4588.47|4588.37|4587.97|368
1648736370000|2022-03-31 14:19:30|4588.74|4588.34|4589.12|4588.72|4589.12|4588.72|4588.74|4588.34|334
1648736380000|2022-03-31 14:19:40|4588.87|4588.47|4587.37|4586.97|4588.87|4588.47|4587.37|4586.97|273
1648736390000|2022-03-31 14:19:50|4587.62|4587.22|4587.62|4587.22|4588.37|4587.97|4587.49|4587.09|249
1648736400000|2022-03-31 14:20:00|4587.37|4586.97|4588.12|4587.72|4588.12|4587.72|4587.37|4586.97|695
1648736410000|2022-03-31 14:20:10|4588.37|4587.97|4588.62|4588.22|4588.87|4588.47|4587.62|4587.22|434
1648736420000|2022-03-31 14:20:20|4588.87|4588.47|4587.62|4587.22|4588.87|4588.47|4587.62|4587.22|387
1648736430000|2022-03-31 14:20:30|4587.37|4586.97|4588.37|4587.97|4588.37|4587.97|4587.37|4586.97|345
1648736440000|2022-03-31 14:20:40|4588.12|4587.72|4588.87|4588.47|4589.62|4589.22|4588.12|4587.72|495
1648736450000|2022-03-31 14:20:50|4589.12|4588.72|4589.12|4588.72|4589.87|4589.47|4589.12|4588.72|252
1648736460000|2022-03-31 14:21:00|4588.87|4588.47|4589.12|4588.72|4589.62|4589.22|4588.62|4588.22|316
1648736470000|2022-03-31 14:21:10|4589.62|4589.22|4589.62|4589.22|4589.87|4589.47|4589.37|4588.97|370
1648736480000|2022-03-31 14:21:20|4589.87|4589.47|4588.87|4588.47|4589.87|4589.47|4588.62|4588.22|181
1648736490000|2022-03-31 14:21:30|4588.74|4588.34|4588.62|4588.22|4588.87|4588.47|4588.62|4588.22|211
1648736500000|2022-03-31 14:21:40|4588.87|4588.47|4588.87|4588.47|4589.62|4589.22|4588.62|4588.22|277
1648736510000|2022-03-31 14:21:50|4588.62|4588.22|4588.37|4587.97|4589.12|4588.72|4588.37|4587.97|227
1648736520000|2022-03-31 14:22:00|4588.12|4587.72|4587.62|4587.22|4588.12|4587.72|4587.62|4587.22|309
1648736530000|2022-03-31 14:22:10|4587.37|4586.97|4586.12|4585.72|4587.37|4586.97|4585.87|4585.47|1032
1648736540000|2022-03-31 14:22:20|4586.37|4585.97|4586.62|4586.22|4586.62|4586.22|4585.87|4585.47|484
1648736550000|2022-03-31 14:22:30|4586.37|4585.97|4585.62|4585.22|4586.49|4586.09|4585.49|4585.09|416
1648736560000|2022-03-31 14:22:40|4585.37|4584.97|4584.62|4584.22|4585.37|4584.97|4584.49|4584.09|443
1648736570000|2022-03-31 14:22:50|4583.87|4583.47|4584.12|4583.72|4584.12|4583.72|4583.37|4582.97|1210
1648736580000|2022-03-31 14:23:00|4583.87|4583.47|4584.62|4584.22|4584.87|4584.47|4583.62|4583.22|487
1648736590000|2022-03-31 14:23:10|4584.87|4584.47|4584.62|4584.22|4585.12|4584.72|4584.62|4584.22|308
1648736600000|2022-03-31 14:23:20|4584.49|4584.09|4583.37|4582.97|4584.49|4584.09|4583.37|4582.97|410
1648736610000|2022-03-31 14:23:30|4584.12|4583.72|4583.87|4583.47|4584.87|4584.47|4583.87|4583.47|986
1648736620000|2022-03-31 14:23:40|4583.62|4583.22|4584.62|4584.22|4584.87|4584.47|4583.62|4583.22|225
1648736630000|2022-03-31 14:23:50|4584.37|4583.97|4584.37|4583.97|4584.62|4584.22|4583.87|4583.47|343
1648736640000|2022-03-31 14:24:00|4584.62|4584.22|4585.87|4585.47|4586.12|4585.72|4584.62|4584.22|414
1648736650000|2022-03-31 14:24:10|4585.62|4585.22|4585.87|4585.47|4586.12|4585.72|4585.62|4585.22|158
1648736660000|2022-03-31 14:24:20|4586.12|4585.72|4585.37|4584.97|4586.12|4585.72|4584.87|4584.47|270
1648736670000|2022-03-31 14:24:30|4585.12|4584.72|4585.62|4585.22|4585.87|4585.47|4584.74|4584.34|293
1648736680000|2022-03-31 14:24:40|4585.87|4585.47|4584.12|4583.72|4585.87|4585.47|4584.12|4583.72|266
1648736690000|2022-03-31 14:24:50|4583.87|4583.47|4584.12|4583.72|4584.12|4583.72|4583.87|4583.47|210
1648736700000|2022-03-31 14:25:00|4583.87|4583.47|4584.37|4583.97|4584.87|4584.47|4583.62|4583.22|553
1648736710000|2022-03-31 14:25:10|4584.12|4583.72|4583.37|4582.97|4584.12|4583.72|4583.37|4582.97|301
1648736720000|2022-03-31 14:25:20|4582.62|4582.22|4582.12|4581.72|4582.62|4582.22|4581.62|4581.22|1490
1648736730000|2022-03-31 14:25:30|4582.37|4581.97|4582.37|4581.97|4582.62|4582.22|4582.12|4581.72|377
1648736740000|2022-03-31 14:25:40|4582.49|4582.09|4583.12|4582.72|4583.37|4582.97|4582.12|4581.72|478
1648736750000|2022-03-31 14:25:50|4582.87|4582.47|4584.87|4584.47|4585.37|4584.97|4582.87|4582.47|525
1648736760000|2022-03-31 14:26:00|4585.12|4584.72|4585.12|4584.72|4585.37|4584.97|4584.99|4584.59|301
1648736770000|2022-03-31 14:26:10|4585.37|4584.97|4585.87|4585.47|4585.87|4585.47|4585.37|4584.97|376
1648736780000|2022-03-31 14:26:20|4585.62|4585.22|4585.37|4584.97|4585.87|4585.47|4585.37|4584.97|171
1648736790000|2022-03-31 14:26:30|4584.87|4584.47|4585.62|4585.22|4585.87|4585.47|4584.87|4584.47|212
1648736800000|2022-03-31 14:26:40|4585.37|4584.97|4585.37|4584.97|4585.87|4585.47|4585.37|4584.97|150
1648736810000|2022-03-31 14:26:50|4585.62|4585.22|4585.62|4585.22|4585.87|4585.47|4585.12|4584.72|183
1648736820000|2022-03-31 14:27:00|4585.87|4585.47|4585.37|4584.97|4585.87|4585.47|4584.87|4584.47|232
1648736830000|2022-03-31 14:27:10|4585.12|4584.72|4585.12|4584.72|4585.37|4584.97|4584.62|4584.22|200
1648736840000|2022-03-31 14:27:20|4584.99|4584.59|4584.62|4584.22|4585.12|4584.72|4584.37|4583.97|159
1648736850000|2022-03-31 14:27:30|4584.87|4584.47|4585.37|4584.97|4585.87|4585.47|4584.87|4584.47|300
1648736860000|2022-03-31 14:27:40|4585.62|4585.22|4585.62|4585.22|4585.87|4585.47|4585.62|4585.22|204
1648736870000|2022-03-31 14:27:50|4585.37|4584.97|4586.87|4586.47|4587.12|4586.72|4585.37|4584.97|591
1648736880000|2022-03-31 14:28:00|4586.74|4586.34|4587.12|4586.72|4587.12|4586.72|4585.87|4585.47|222
1648736890000|2022-03-31 14:28:10|4586.99|4586.59|4586.62|4586.22|4587.12|4586.72|4586.62|4586.22|355
1648736900000|2022-03-31 14:28:20|4586.37|4585.97|4586.87|4586.47|4587.12|4586.72|4586.37|4585.97|251
1648736910000|2022-03-31 14:28:30|4586.62|4586.22|4585.87|4585.47|4586.62|4586.22|4585.87|4585.47|240
1648736920000|2022-03-31 14:28:40|4586.12|4585.72|4585.62|4585.22|4586.12|4585.72|4585.62|4585.22|226
1648736930000|2022-03-31 14:28:50|4585.87|4585.47|4585.87|4585.47|4586.37|4585.97|4585.87|4585.47|226
1648736940000|2022-03-31 14:29:00|4586.12|4585.72|4586.12|4585.72|4586.87|4586.47|4585.37|4584.97|389
1648736950000|2022-03-31 14:29:10|4585.87|4585.47|4586.62|4586.22|4586.99|4586.59|4585.62|4585.22|462
1648736960000|2022-03-31 14:29:20|4586.74|4586.34|4587.37|4586.97|4587.62|4587.22|4586.62|4586.22|401
1648736970000|2022-03-31 14:29:30|4587.62|4587.22|4588.37|4587.97|4588.49|4588.09|4587.37|4586.97|588
1648736980000|2022-03-31 14:29:40|4588.49|4588.09|4587.99|4587.59|4588.62|4588.22|4587.62|4587.22|517
1648736990000|2022-03-31 14:29:50|4587.87|4587.47|4587.74|4587.34|4587.87|4587.47|4587.12|4586.72|333
1648737000000|2022-03-31 14:30:00|4587.87|4587.47|4587.62|4587.22|4588.37|4587.97|4587.24|4586.84|419
1648737010000|2022-03-31 14:30:10|4587.37|4586.97|4587.99|4587.59|4588.12|4587.72|4587.12|4586.72|415
1648737020000|2022-03-31 14:30:20|4588.12|4587.72|4588.62|4588.22|4588.62|4588.22|4588.12|4587.72|528
1648737030000|2022-03-31 14:30:30|4588.37|4587.97|4587.62|4587.22|4588.37|4587.97|4587.62|4587.22|322
1648737040000|2022-03-31 14:30:40|4587.87|4587.47|4587.62|4587.22|4588.12|4587.72|4587.62|4587.22|323
1648737050000|2022-03-31 14:30:50|4587.87|4587.47|4587.87|4587.47|4588.12|4587.72|4587.62|4587.22|197
1648737060000|2022-03-31 14:31:00|4588.12|4587.72|4588.62|4588.22|4588.62|4588.22|4587.87|4587.47|551
1648737070000|2022-03-31 14:31:10|4589.12|4588.72|4589.37|4588.97|4589.37|4588.97|4588.87|4588.47|660
1648737080000|2022-03-31 14:31:20|4589.12|4588.72|4588.12|4587.72|4589.37|4588.97|4587.87|4587.47|580
1648737090000|2022-03-31 14:31:30|4587.99|4587.59|4587.87|4587.47|4588.24|4587.84|4587.87|4587.47|226
1648737100000|2022-03-31 14:31:40|4587.99|4587.59|4587.37|4586.97|4588.37|4587.97|4587.37|4586.97|237
1648737110000|2022-03-31 14:31:50|4587.62|4587.22|4587.12|4586.72|4588.12|4587.72|4587.12|4586.72|231
1648737120000|2022-03-31 14:32:00|4586.87|4586.47|4586.12|4585.72|4587.12|4586.72|4586.12|4585.72|528
1648737130000|2022-03-31 14:32:10|4586.37|4585.97|4587.37|4586.97|4587.37|4586.97|4586.12|4585.72|444
1648737140000|2022-03-31 14:32:20|4587.12|4586.72|4588.12|4587.72|4588.37|4587.97|4587.12|4586.72|374
1648737150000|2022-03-31 14:32:30|4588.37|4587.97|4588.62|4588.22|4588.87|4588.47|4588.12|4587.72|243
1648737160000|2022-03-31 14:32:40|4588.87|4588.47|4589.62|4589.22|4589.62|4589.22|4588.87|4588.47|363
1648737170000|2022-03-31 14:32:50|4589.37|4588.97|4588.37|4587.97|4589.37|4588.97|4588.37|4587.97|513
1648737180000|2022-03-31 14:33:00|4588.12|4587.72|4588.12|4587.72|4589.12|4588.72|4588.12|4587.72|272
1648737190000|2022-03-31 14:33:10|4588.24|4587.84|4588.87|4588.47|4588.87|4588.47|4588.24|4587.84|274
1648737200000|2022-03-31 14:33:20|4588.49|4588.09|4588.37|4587.97|4588.62|4588.22|4587.87|4587.47|244
1648737210000|2022-03-31 14:33:30|4588.62|4588.22|4590.12|4589.72|4590.62|4590.22|4588.62|4588.22|877
1648737220000|2022-03-31 14:33:40|4589.87|4589.47|4591.12|4590.72|4591.37|4590.97|4589.62|4589.22|887
1648737230000|2022-03-31 14:33:50|4591.37|4590.97|4590.62|4590.22|4591.87|4591.47|4590.62|4590.22|882
1648737240000|2022-03-31 14:34:00|4590.87|4590.47|4591.37|4590.97|4591.62|4591.22|4590.37|4589.97|574
1648737250000|2022-03-31 14:34:10|4591.62|4591.22|4593.62|4593.22|4594.12|4593.72|4591.62|4591.22|1384
1648737260000|2022-03-31 14:34:20|4593.49|4593.09|4593.62|4593.22|4594.37|4593.97|4592.87|4592.47|866
1648737270000|2022-03-31 14:34:30|4592.87|4592.47|4593.37|4592.97|4593.62|4593.22|4592.62|4592.22|1201
1648737280000|2022-03-31 14:34:40|4593.24|4592.84|4593.37|4592.97|4593.87|4593.47|4593.12|4592.72|546
1648737290000|2022-03-31 14:34:50|4593.49|4593.09|4593.62|4593.22|4593.62|4593.22|4593.12|4592.72|386
1648737300000|2022-03-31 14:35:00|4594.12|4593.72|4594.62|4594.22|4594.62|4594.22|4593.87|4593.47|525
1648737310000|2022-03-31 14:35:10|4594.87|4594.47|4595.62|4595.22|4596.12|4595.72|4594.87|4594.47|1559
1648737320000|2022-03-31 14:35:20|4595.37|4594.97|4595.62|4595.22|4595.87|4595.47|4595.12|4594.72|707
1648737330000|2022-03-31 14:35:30|4595.87|4595.47|4595.62|4595.22|4596.12|4595.72|4595.62|4595.22|398
1648737340000|2022-03-31 14:35:40|4595.37|4594.97|4594.87|4594.47|4595.62|4595.22|4594.87|4594.47|583
1648737350000|2022-03-31 14:35:50|4594.62|4594.22|4595.12|4594.72|4595.37|4594.97|4594.37|4593.97|490
1648737360000|2022-03-31 14:36:00|4595.37|4594.97|4595.12|4594.72|4595.37|4594.97|4594.62|4594.22|423
1648737370000|2022-03-31 14:36:10|4594.87|4594.47|4594.62|4594.22|4595.62|4595.22|4594.62|4594.22|584
1648737380000|2022-03-31 14:36:20|4594.87|4594.47|4594.12|4593.72|4594.87|4594.47|4593.87|4593.47|470
1648737390000|2022-03-31 14:36:30|4593.87|4593.47|4595.12|4594.72|4595.12|4594.72|4593.87|4593.47|395
1648737400000|2022-03-31 14:36:40|4594.99|4594.59|4595.37|4594.97|4595.62|4595.22|4594.87|4594.47|295
1648737410000|2022-03-31 14:36:50|4595.62|4595.22|4595.37|4594.97|4595.62|4595.22|4595.12|4594.72|169
1648737420000|2022-03-31 14:37:00|4595.24|4594.84|4594.49|4594.09|4595.37|4594.97|4594.37|4593.97|223
1648737430000|2022-03-31 14:37:10|4594.37|4593.97|4593.87|4593.47|4594.62|4594.22|4593.24|4592.84|480
1648737440000|2022-03-31 14:37:20|4593.62|4593.22|4593.87|4593.47|4594.12|4593.72|4593.62|4593.22|281
1648737450000|2022-03-31 14:37:30|4593.37|4592.97|4592.12|4591.72|4593.62|4593.22|4590.87|4590.47|3057
1648737460000|2022-03-31 14:37:40|4591.87|4591.47|4592.37|4591.97|4592.87|4592.47|4591.87|4591.47|365
1648737470000|2022-03-31 14:37:50|4592.12|4591.72|4592.12|4591.72|4592.62|4592.22|4591.87|4591.47|354
1648737480000|2022-03-31 14:38:00|4591.87|4591.47|4592.37|4591.97|4592.37|4591.97|4591.37|4590.97|281
1648737490000|2022-03-31 14:38:10|4592.62|4592.22|4592.87|4592.47|4592.87|4592.47|4592.37|4591.97|219
1648737500000|2022-03-31 14:38:20|4592.62|4592.22|4591.87|4591.47|4592.87|4592.47|4591.87|4591.47|235
1648737510000|2022-03-31 14:38:30|4592.12|4591.72|4591.87|4591.47|4592.12|4591.72|4591.62|4591.22|208
1648737520000|2022-03-31 14:38:40|4592.12|4591.72|4591.12|4590.72|4592.12|4591.72|4591.12|4590.72|280
1648737530000|2022-03-31 14:38:50|4591.37|4590.97|4591.12|4590.72|4591.62|4591.22|4591.12|4590.72|281
1648737540000|2022-03-31 14:39:00|4591.37|4590.97|4591.12|4590.72|4591.62|4591.22|4591.12|4590.72|204
1648737550000|2022-03-31 14:39:10|4591.37|4590.97|4591.62|4591.22|4591.87|4591.47|4591.12|4590.72|206
1648737560000|2022-03-31 14:39:20|4591.87|4591.47|4591.12|4590.72|4591.87|4591.47|4591.12|4590.72|234
1648737570000|2022-03-31 14:39:30|4590.87|4590.47|4591.37|4590.97|4591.37|4590.97|4590.62|4590.22|227
1648737580000|2022-03-31 14:39:40|4591.12|4590.72|4591.37|4590.97|4591.37|4590.97|4590.87|4590.47|190
1648737590000|2022-03-31 14:39:50|4591.62|4591.22|4591.37|4590.97|4592.12|4591.72|4591.37|4590.97|326
1648737600000|2022-03-31 14:40:00|4591.24|4590.84|4590.87|4590.47|4591.37|4590.97|4590.87|4590.47|315
1648737610000|2022-03-31 14:40:10|4591.12|4590.72|4590.87|4590.47|4591.62|4591.22|4590.87|4590.47|329
1648737620000|2022-03-31 14:40:20|4591.12|4590.72|4591.62|4591.22|4591.87|4591.47|4590.87|4590.47|303
1648737630000|2022-03-31 14:40:30|4591.37|4590.97|4591.87|4591.47|4591.99|4591.59|4591.37|4590.97|247
1648737640000|2022-03-31 14:40:40|4592.12|4591.72|4591.12|4590.72|4592.12|4591.72|4591.12|4590.72|244
1648737650000|2022-03-31 14:40:50|4591.37|4590.97|4591.37|4590.97|4591.62|4591.22|4591.24|4590.84|211
1648737660000|2022-03-31 14:41:00|4591.12|4590.72|4590.62|4590.22|4591.12|4590.72|4590.62|4590.22|326
1648737670000|2022-03-31 14:41:10|4590.37|4589.97|4590.37|4589.97|4591.37|4590.97|4590.37|4589.97|375
1648737680000|2022-03-31 14:41:20|4590.12|4589.72|4590.12|4589.72|4590.37|4589.97|4589.87|4589.47|306
1648737690000|2022-03-31 14:41:30|4589.99|4589.59|4589.87|4589.47|4590.12|4589.72|4589.62|4589.22|334
1648737700000|2022-03-31 14:41:40|4590.12|4589.72|4589.37|4588.97|4590.37|4589.97|4589.37|4588.97|334
1648737710000|2022-03-31 14:41:50|4589.62|4589.22|4589.62|4589.22|4589.62|4589.22|4589.37|4588.97|275
1648737720000|2022-03-31 14:42:00|4589.37|4588.97|4589.87|4589.47|4589.87|4589.47|4589.12|4588.72|357
1648737730000|2022-03-31 14:42:10|4590.12|4589.72|4590.62|4590.22|4590.87|4590.47|4590.12|4589.72|732
1648737740000|2022-03-31 14:42:20|4591.12|4590.72|4590.37|4589.97|4591.12|4590.72|4590.37|4589.97|304
1648737750000|2022-03-31 14:42:30|4590.62|4590.22|4591.87|4591.47|4591.87|4591.47|4590.49|4590.09|479
1648737760000|2022-03-31 14:42:40|4591.62|4591.22|4591.87|4591.47|4592.12|4591.72|4591.62|4591.22|657
1648737770000|2022-03-31 14:42:50|4592.12|4591.72|4592.12|4591.72|4592.37|4591.97|4591.87|4591.47|293
1648737780000|2022-03-31 14:43:00|4591.87|4591.47|4593.12|4592.72|4593.12|4592.72|4591.87|4591.47|754
1648737790000|2022-03-31 14:43:10|4593.37|4592.97|4592.12|4591.72|4593.37|4592.97|4591.87|4591.47|436
1648737800000|2022-03-31 14:43:20|4591.87|4591.47|4591.62|4591.22|4592.12|4591.72|4591.62|4591.22|278
1648737810000|2022-03-31 14:43:30|4591.87|4591.47|4592.37|4591.97|4592.37|4591.97|4591.87|4591.47|113
1648737820000|2022-03-31 14:43:40|4592.62|4592.22|4592.12|4591.72|4592.62|4592.22|4591.62|4591.22|227
1648737830000|2022-03-31 14:43:50|4592.37|4591.97|4591.37|4590.97|4592.37|4591.97|4591.37|4590.97|226
1648737840000|2022-03-31 14:44:00|4591.49|4591.09|4592.62|4592.22|4592.62|4592.22|4591.37|4590.97|267
1648737850000|2022-03-31 14:44:10|4592.87|4592.47|4593.12|4592.72|4593.12|4592.72|4592.62|4592.22|222
1648737860000|2022-03-31 14:44:20|4592.99|4592.59|4593.62|4593.22|4593.62|4593.22|4592.87|4592.47|258
1648737870000|2022-03-31 14:44:30|4593.37|4592.97|4593.37|4592.97|4593.62|4593.22|4593.12|4592.72|166
1648737880000|2022-03-31 14:44:40|4593.24|4592.84|4593.62|4593.22|4593.87|4593.47|4593.24|4592.84|298
1648737890000|2022-03-31 14:44:50|4593.87|4593.47|4593.12|4592.72|4593.87|4593.47|4593.12|4592.72|284
1648737900000|2022-03-31 14:45:00|4592.87|4592.47|4593.62|4593.22|4593.62|4593.22|4592.37|4591.97|414
1648737910000|2022-03-31 14:45:10|4593.87|4593.47|4592.37|4591.97|4593.87|4593.47|4592.37|4591.97|343
1648737920000|2022-03-31 14:45:20|4592.12|4591.72|4592.12|4591.72|4592.37|4591.97|4591.99|4591.59|268
1648737930000|2022-03-31 14:45:30|4592.24|4591.84|4593.37|4592.97|4593.62|4593.22|4592.12|4591.72|233
1648737940000|2022-03-31 14:45:40|4593.49|4593.09|4593.62|4593.22|4593.62|4593.22|4593.12|4592.72|353
1648737950000|2022-03-31 14:45:50|4593.87|4593.47|4593.87|4593.47|4594.12|4593.72|4593.62|4593.22|400
1648737960000|2022-03-31 14:46:00|4593.62|4593.22|4594.62|4594.22|4595.37|4594.97|4593.37|4592.97|846
1648737970000|2022-03-31 14:46:10|4594.87|4594.47|4595.62|4595.22|4595.87|4595.47|4594.87|4594.47|635
1648737980000|2022-03-31 14:46:20|4595.87|4595.47|4595.87|4595.47|4595.87|4595.47|4595.37|4594.97|601
1648737990000|2022-03-31 14:46:30|4596.12|4595.72|4595.87|4595.47|4596.12|4595.72|4595.62|4595.22|709
1648738000000|2022-03-31 14:46:40|4595.62|4595.22|4598.87|4598.47|4598.87|4598.47|4595.62|4595.22|1816
1648738010000|2022-03-31 14:46:50|4599.12|4598.72|4599.12|4598.72|4599.62|4599.22|4598.87|4598.47|935
1648738020000|2022-03-31 14:47:00|4599.37|4598.97|4599.87|4599.47|4600.37|4599.97|4598.87|4598.47|728
1648738030000|2022-03-31 14:47:10|4599.62|4599.22|4600.12|4599.72|4600.62|4600.22|4599.62|4599.22|627
1648738040000|2022-03-31 14:47:20|4596.87|4596.47|4598.62|4598.22|4598.62|4598.22|4596.87|4596.47|4315
1648738050000|2022-03-31 14:47:30|4598.37|4597.97|4597.12|4596.72|4598.62|4598.22|4597.12|4596.72|579
1648738060000|2022-03-31 14:47:40|4597.37|4596.97|4596.87|4596.47|4597.37|4596.97|4596.87|4596.47|576
1648738070000|2022-03-31 14:47:50|4596.74|4596.34|4596.62|4596.22|4596.87|4596.47|4596.37|4595.97|599
1648738080000|2022-03-31 14:48:00|4596.87|4596.47|4596.87|4596.47|4597.62|4597.22|4596.87|4596.47|621
1648738090000|2022-03-31 14:48:10|4597.12|4596.72|4598.87|4598.47|4598.87|4598.47|4597.12|4596.72|742
1648738100000|2022-03-31 14:48:20|4598.62|4598.22|4598.37|4597.97|4599.12|4598.72|4598.37|4597.97|449
1648738110000|2022-03-31 14:48:30|4598.62|4598.22|4598.87|4598.47|4598.87|4598.47|4598.12|4597.72|395
1648738120000|2022-03-31 14:48:40|4598.62|4598.22|4598.37|4597.97|4598.87|4598.47|4598.12|4597.72|286
1648738130000|2022-03-31 14:48:50|4598.62|4598.22|4599.12|4598.72|4599.12|4598.72|4598.12|4597.72|313
1648738140000|2022-03-31 14:49:00|4599.37|4598.97|4598.87|4598.47|4599.62|4599.22|4598.62|4598.22|579
1648738150000|2022-03-31 14:49:10|4598.74|4598.34|4598.62|4598.22|4599.12|4598.72|4598.37|4597.97|227
1648738160000|2022-03-31 14:49:20|4598.37|4597.97|4597.87|4597.47|4598.62|4598.22|4597.62|4597.22|482
1648738170000|2022-03-31 14:49:30|4598.12|4597.72|4598.62|4598.22|4598.62|4598.22|4597.62|4597.22|224
1648738180000|2022-03-31 14:49:40|4598.37|4597.97|4599.62|4599.22|4599.62|4599.22|4598.37|4597.97|346
1648738190000|2022-03-31 14:49:50|4599.87|4599.47|4599.12|4598.72|4599.87|4599.47|4598.87|4598.47|400
1648738200000|2022-03-31 14:50:00|4598.87|4598.47|4598.87|4598.47|4599.37|4598.97|4598.12|4597.72|1236
1648738210000|2022-03-31 14:50:10|4598.74|4598.34|4599.37|4598.97|4599.37|4598.97|4598.74|4598.34|271
1648738220000|2022-03-31 14:50:20|4599.62|4599.22|4598.87|4598.47|4599.87|4599.47|4598.62|4598.22|580
1648738230000|2022-03-31 14:50:30|4598.99|4598.59|4597.87|4597.47|4599.12|4598.72|4597.87|4597.47|331
1648738240000|2022-03-31 14:50:40|4598.12|4597.72|4597.87|4597.47|4598.12|4597.72|4597.87|4597.47|364
1648738250000|2022-03-31 14:50:50|4598.12|4597.72|4597.62|4597.22|4598.12|4597.72|4597.12|4596.72|510
1648738260000|2022-03-31 14:51:00|4597.87|4597.47|4598.24|4597.84|4598.49|4598.09|4597.87|4597.47|382
1648738270000|2022-03-31 14:51:10|4598.12|4597.72|4597.62|4597.22|4598.37|4597.97|4597.62|4597.22|156
1648738280000|2022-03-31 14:51:20|4597.37|4596.97|4597.12|4596.72|4597.62|4597.22|4597.12|4596.72|294
1648738290000|2022-03-31 14:51:30|4597.37|4596.97|4597.87|4597.47|4597.87|4597.47|4597.12|4596.72|448
1648738300000|2022-03-31 14:51:40|4597.62|4597.22|4597.37|4596.97|4597.62|4597.22|4597.37|4596.97|316
1648738310000|2022-03-31 14:51:50|4597.62|4597.22|4597.37|4596.97|4597.62|4597.22|4597.12|4596.72|111
1648738320000|2022-03-31 14:52:00|4597.12|4596.72|4596.87|4596.47|4597.24|4596.84|4596.62|4596.22|281
1648738330000|2022-03-31 14:52:10|4596.99|4596.59|4597.12|4596.72|4597.37|4596.97|4596.87|4596.47|195
1648738340000|2022-03-31 14:52:20|4597.37|4596.97|4596.62|4596.22|4597.37|4596.97|4596.37|4595.97|339
1648738350000|2022-03-31 14:52:30|4596.49|4596.09|4597.37|4596.97|4597.37|4596.97|4596.49|4596.09|288
1648738360000|2022-03-31 14:52:40|4597.49|4597.09|4597.62|4597.22|4597.62|4597.22|4597.24|4596.84|178
1648738370000|2022-03-31 14:52:50|4597.37|4596.97|4596.62|4596.22|4597.37|4596.97|4596.62|4596.22|242
1648738380000|2022-03-31 14:53:00|4596.87|4596.47|4595.62|4595.22|4596.87|4596.47|4595.62|4595.22|1253
1648738390000|2022-03-31 14:53:10|4595.87|4595.47|4596.87|4596.47|4596.87|4596.47|4595.62|4595.22|350
1648738400000|2022-03-31 14:53:20|4596.62|4596.22|4596.62|4596.22|4596.62|4596.22|4596.37|4595.97|274
1648738410000|2022-03-31 14:53:30|4596.87|4596.47|4596.62|4596.22|4596.87|4596.47|4596.62|4596.22|146
1648738420000|2022-03-31 14:53:40|4596.49|4596.09|4596.99|4596.59|4597.12|4596.72|4596.12|4595.72|243
1648738430000|2022-03-31 14:53:50|4597.12|4596.72|4596.87|4596.47|4597.12|4596.72|4596.87|4596.47|253
1648738440000|2022-03-31 14:54:00|4596.62|4596.22|4596.12|4595.72|4596.62|4596.22|4596.12|4595.72|171
1648738450000|2022-03-31 14:54:10|4595.87|4595.47|4596.37|4595.97|4596.62|4596.22|4595.87|4595.47|408
1648738460000|2022-03-31 14:54:20|4596.62|4596.22|4595.87|4595.47|4596.62|4596.22|4595.62|4595.22|202
1648738470000|2022-03-31 14:54:30|4595.62|4595.22|4595.37|4594.97|4595.87|4595.47|4595.37|4594.97|209
1648738480000|2022-03-31 14:54:40|4595.12|4594.72|4595.37|4594.97|4595.37|4594.97|4594.87|4594.47|376
1648738490000|2022-03-31 14:54:50|4595.12|4594.72|4595.49|4595.09|4595.62|4595.22|4595.12|4594.72|280
1648738500000|2022-03-31 14:55:00|4595.37|4594.97|4597.12|4596.72|4597.37|4596.97|4595.37|4594.97|751
1648738510000|2022-03-31 14:55:10|4596.87|4596.47|4596.37|4595.97|4596.87|4596.47|4596.12|4595.72|290
1648738520000|2022-03-31 14:55:20|4596.62|4596.22|4598.12|4597.72|4598.37|4597.97|4596.62|4596.22|390
1648738530000|2022-03-31 14:55:30|4597.87|4597.47|4597.87|4597.47|4598.12|4597.72|4597.87|4597.47|210
1648738540000|2022-03-31 14:55:40|4598.12|4597.72|4598.37|4597.97|4598.62|4598.22|4598.12|4597.72|343
1648738550000|2022-03-31 14:55:50|4598.62|4598.22|4598.37|4597.97|4598.62|4598.22|4598.12|4597.72|261
1648738560000|2022-03-31 14:56:00|4598.62|4598.22|4598.87|4598.47|4598.87|4598.47|4598.12|4597.72|374
1648738570000|2022-03-31 14:56:10|4598.62|4598.22|4599.12|4598.72|4599.37|4598.97|4598.62|4598.22|315
1648738580000|2022-03-31 14:56:20|4599.37|4598.97|4598.87|4598.47|4599.37|4598.97|4598.37|4597.97|497
1648738590000|2022-03-31 14:56:30|4599.12|4598.72|4599.12|4598.72|4599.12|4598.72|4598.62|4598.22|178
1648738600000|2022-03-31 14:56:40|4599.37|4598.97|4600.12|4599.72|4600.12|4599.72|4599.12|4598.72|379
1648738610000|2022-03-31 14:56:50|4599.87|4599.47|4600.12|4599.72|4600.37|4599.97|4599.74|4599.34|497
1648738620000|2022-03-31 14:57:00|4599.87|4599.47|4601.37|4600.97|4601.37|4600.97|4599.87|4599.47|941
1648738630000|2022-03-31 14:57:10|4601.12|4600.72|4602.37|4601.97|4602.62|4602.22|4601.12|4600.72|850
1648738640000|2022-03-31 14:57:20|4602.12|4601.72|4601.62|4601.22|4602.37|4601.97|4601.37|4600.97|585
1648738650000|2022-03-31 14:57:30|4601.87|4601.47|4601.49|4601.09|4602.12|4601.72|4601.49|4601.09|521
1648738660000|2022-03-31 14:57:40|4601.62|4601.22|4601.87|4601.47|4602.12|4601.72|4601.37|4600.97|345
1648738670000|2022-03-31 14:57:50|4602.12|4601.72|4601.62|4601.22|4602.12|4601.72|4601.62|4601.22|437
1648738680000|2022-03-31 14:58:00|4601.87|4601.47|4602.12|4601.72|4602.12|4601.72|4601.87|4601.47|352
1648738690000|2022-03-31 14:58:10|4602.62|4602.22|4602.87|4602.47|4603.12|4602.72|4602.62|4602.22|411
1648738700000|2022-03-31 14:58:20|4602.62|4602.22|4603.12|4602.72|4603.37|4602.97|4602.62|4602.22|344
1648738710000|2022-03-31 14:58:30|4602.87|4602.47|4602.87|4602.47|4602.87|4602.47|4602.87|4602.47|326
1648738720000|2022-03-31 14:58:40|4603.12|4602.72|4603.12|4602.72|4603.37|4602.97|4602.99|4602.59|269
1648738730000|2022-03-31 14:58:50|4602.87|4602.47|4602.62|4602.22|4603.12|4602.72|4602.62|4602.22|308
1648738740000|2022-03-31 14:59:00|4602.87|4602.47|4602.62|4602.22|4603.37|4602.97|4602.62|4602.22|410
1648738750000|2022-03-31 14:59:10|4602.87|4602.47|4602.37|4601.97|4603.12|4602.72|4602.37|4601.97|679
1648738760000|2022-03-31 14:59:20|4602.62|4602.22|4602.37|4601.97|4602.87|4602.47|4601.87|4601.47|454
1648738770000|2022-03-31 14:59:30|4602.12|4601.72|4601.62|4601.22|4602.37|4601.97|4601.62|4601.22|399
1648738780000|2022-03-31 14:59:40|4601.87|4601.47|4601.87|4601.47|4602.37|4601.97|4601.62|4601.22|406
1648738790000|2022-03-31 14:59:50|4601.62|4601.22|4600.62|4600.22|4601.87|4601.47|4600.62|4600.22|517
1648738800000|2022-03-31 15:00:00|4600.87|4600.47|4600.62|4600.22|4601.12|4600.72|4600.12|4599.72|748
1648738810000|2022-03-31 15:00:10|4600.87|4600.47|4600.37|4599.97|4601.12|4600.72|4600.12|4599.72|454
1648738820000|2022-03-31 15:00:20|4600.62|4600.22|4600.87|4600.47|4601.12|4600.72|4600.12|4599.72|644
1648738830000|2022-03-31 15:00:30|4601.12|4600.72|4600.37|4599.97|4601.12|4600.72|4600.37|4599.97|274
1648738840000|2022-03-31 15:00:40|4600.62|4600.22|4600.87|4600.47|4601.12|4600.72|4600.37|4599.97|307
1648738850000|2022-03-31 15:00:50|4601.12|4600.72|4601.62|4601.22|4601.87|4601.47|4600.62|4600.22|439
1648738860000|2022-03-31 15:01:00|4601.87|4601.47|4601.74|4601.34|4602.12|4601.72|4601.37|4600.97|457
1648738870000|2022-03-31 15:01:10|4601.62|4601.22|4600.87|4600.47|4601.87|4601.47|4600.62|4600.22|277
1648738880000|2022-03-31 15:01:20|4600.62|4600.22|4599.87|4599.47|4600.87|4600.47|4599.37|4598.97|710
1648738890000|2022-03-31 15:01:30|4599.62|4599.22|4599.37|4598.97|4599.87|4599.47|4599.12|4598.72|374
1648738900000|2022-03-31 15:01:40|4599.12|4598.72|4598.87|4598.47|4599.12|4598.72|4598.62|4598.22|672
1648738910000|2022-03-31 15:01:50|4599.12|4598.72|4599.62|4599.22|4599.62|4599.22|4598.62|4598.22|383
1648738920000|2022-03-31 15:02:00|4599.37|4598.97|4600.12|4599.72|4600.12|4599.72|4599.37|4598.97|407
1648738930000|2022-03-31 15:02:10|4599.87|4599.47|4600.12|4599.72|4600.37|4599.97|4599.87|4599.47|221
1648738940000|2022-03-31 15:02:20|4599.87|4599.47|4599.12|4598.72|4599.87|4599.47|4599.12|4598.72|267
1648738950000|2022-03-31 15:02:30|4599.24|4598.84|4599.12|4598.72|4599.87|4599.47|4599.12|4598.72|296
1648738960000|2022-03-31 15:02:40|4599.37|4598.97|4598.62|4598.22|4599.37|4598.97|4598.62|4598.22|264
1648738970000|2022-03-31 15:02:50|4598.87|4598.47|4598.12|4597.72|4599.12|4598.72|4597.87|4597.47|427
1648738980000|2022-03-31 15:03:00|4598.37|4597.97|4597.37|4596.97|4598.37|4597.97|4597.37|4596.97|718
1648738990000|2022-03-31 15:03:10|4597.12|4596.72|4596.62|4596.22|4597.12|4596.72|4596.37|4595.97|949
1648739000000|2022-03-31 15:03:20|4596.37|4595.97|4595.62|4595.22|4596.37|4595.97|4594.87|4594.47|870
1648739010000|2022-03-31 15:03:30|4595.49|4595.09|4596.62|4596.22|4597.12|4596.72|4595.49|4595.09|496
1648739020000|2022-03-31 15:03:40|4596.87|4596.47|4596.87|4596.47|4596.87|4596.47|4596.37|4595.97|336
1648739030000|2022-03-31 15:03:50|4597.12|4596.72|4596.87|4596.47|4597.24|4596.84|4596.87|4596.47|212
1648739040000|2022-03-31 15:04:00|4597.12|4596.72|4597.37|4596.97|4597.62|4597.22|4596.74|4596.34|541
1648739050000|2022-03-31 15:04:10|4597.87|4597.47|4597.37|4596.97|4597.99|4597.59|4597.37|4596.97|358
1648739060000|2022-03-31 15:04:20|4597.12|4596.72|4597.12|4596.72|4597.12|4596.72|4596.87|4596.47|539
1648739070000|2022-03-31 15:04:30|4597.37|4596.97|4597.12|4596.72|4597.37|4596.97|4597.12|4596.72|319
1648739080000|2022-03-31 15:04:40|4597.24|4596.84|4597.37|4596.97|4597.37|4596.97|4596.87|4596.47|403
1648739090000|2022-03-31 15:04:50|4597.49|4597.09|4598.12|4597.72|4598.12|4597.72|4597.37|4596.97|494
1648739100000|2022-03-31 15:05:00|4598.37|4597.97|4597.24|4596.84|4598.37|4597.97|4597.12|4596.72|371
1648739110000|2022-03-31 15:05:10|4597.37|4596.97|4597.12|4596.72|4597.87|4597.47|4597.12|4596.72|325
1648739120000|2022-03-31 15:05:20|4597.37|4596.97|4597.12|4596.72|4597.37|4596.97|4596.87|4596.47|374
1648739130000|2022-03-31 15:05:30|4597.62|4597.22|4598.12|4597.72|4598.12|4597.72|4597.62|4597.22|227
1648739140000|2022-03-31 15:05:40|4597.87|4597.47|4597.87|4597.47|4598.12|4597.72|4597.62|4597.22|207
1648739150000|2022-03-31 15:05:50|4598.12|4597.72|4598.12|4597.72|4598.37|4597.97|4597.87|4597.47|220
1648739160000|2022-03-31 15:06:00|4597.87|4597.47|4598.12|4597.72|4598.37|4597.97|4597.87|4597.47|177
1648739170000|2022-03-31 15:06:10|4597.87|4597.47|4597.87|4597.47|4598.12|4597.72|4597.62|4597.22|81
1648739180000|2022-03-31 15:06:20|4598.12|4597.72|4598.87|4598.47|4598.99|4598.59|4598.12|4597.72|357
1648739190000|2022-03-31 15:06:30|4599.12|4598.72|4598.62|4598.22|4599.12|4598.72|4598.62|4598.22|341
1648739200000|2022-03-31 15:06:40|4598.37|4597.97|4598.87|4598.47|4598.87|4598.47|4598.37|4597.97|173
1648739210000|2022-03-31 15:06:50|4599.12|4598.72|4599.37|4598.97|4599.37|4598.97|4598.62|4598.22|246
1648739220000|2022-03-31 15:07:00|4599.62|4599.22|4599.12|4598.72|4599.74|4599.34|4599.12|4598.72|297
1648739230000|2022-03-31 15:07:10|4598.62|4598.22|4598.12|4597.72|4599.12|4598.72|4597.87|4597.47|211
1648739240000|2022-03-31 15:07:20|4597.87|4597.47|4596.87|4596.47|4597.87|4597.47|4596.87|4596.47|433
1648739250000|2022-03-31 15:07:30|4596.99|4596.59|4597.87|4597.47|4597.87|4597.47|4596.99|4596.59|192
1648739260000|2022-03-31 15:07:40|4597.62|4597.22|4597.24|4596.84|4597.62|4597.22|4597.12|4596.72|157
1648739270000|2022-03-31 15:07:50|4597.12|4596.72|4596.62|4596.22|4597.62|4597.22|4596.62|4596.22|323
1648739280000|2022-03-31 15:08:00|4596.87|4596.47|4596.87|4596.47|4597.12|4596.72|4596.62|4596.22|244
1648739290000|2022-03-31 15:08:10|4596.62|4596.22|4595.87|4595.47|4596.62|4596.22|4595.87|4595.47|340
1648739300000|2022-03-31 15:08:20|4595.37|4594.97|4594.37|4593.97|4595.37|4594.97|4594.37|4593.97|735
1648739310000|2022-03-31 15:08:30|4594.62|4594.22|4595.62|4595.22|4595.62|4595.22|4594.62|4594.22|478
1648739320000|2022-03-31 15:08:40|4595.37|4594.97|4595.12|4594.72|4595.62|4595.22|4595.12|4594.72|293
1648739330000|2022-03-31 15:08:50|4595.37|4594.97|4596.87|4596.47|4596.87|4596.47|4595.12|4594.72|330
1648739340000|2022-03-31 15:09:00|4596.62|4596.22|4596.87|4596.47|4596.87|4596.47|4596.62|4596.22|474
1648739350000|2022-03-31 15:09:10|4597.37|4596.97|4597.37|4596.97|4597.37|4596.97|4596.62|4596.22|291
1648739360000|2022-03-31 15:09:20|4597.12|4596.72|4597.87|4597.47|4597.87|4597.47|4596.87|4596.47|493
1648739370000|2022-03-31 15:09:30|4598.12|4597.72|4598.12|4597.72|4598.12|4597.72|4597.62|4597.22|310
1648739380000|2022-03-31 15:09:40|4597.87|4597.47|4598.37|4597.97|4598.62|4598.22|4597.87|4597.47|406
1648739390000|2022-03-31 15:09:50|4598.24|4597.84|4597.62|4597.22|4598.37|4597.97|4597.37|4596.97|440
1648739400000|2022-03-31 15:10:00|4597.37|4596.97|4596.37|4595.97|4597.62|4597.22|4596.37|4595.97|386
1648739410000|2022-03-31 15:10:10|4596.12|4595.72|4595.87|4595.47|4596.49|4596.09|4595.62|4595.22|791
1648739420000|2022-03-31 15:10:20|4595.62|4595.22|4595.62|4595.22|4595.62|4595.22|4595.37|4594.97|310
1648739430000|2022-03-31 15:10:30|4595.74|4595.34|4595.24|4594.84|4595.87|4595.47|4595.24|4594.84|285
1648739440000|2022-03-31 15:10:40|4595.12|4594.72|4594.62|4594.22|4595.37|4594.97|4594.62|4594.22|243
1648739450000|2022-03-31 15:10:50|4594.87|4594.47|4595.87|4595.47|4595.87|4595.47|4594.62|4594.22|464
1648739460000|2022-03-31 15:11:00|4596.12|4595.72|4597.62|4597.22|4597.62|4597.22|4596.12|4595.72|601
1648739470000|2022-03-31 15:11:10|4597.37|4596.97|4597.87|4597.47|4597.87|4597.47|4597.37|4596.97|295
1648739480000|2022-03-31 15:11:20|4597.62|4597.22|4598.62|4598.22|4598.62|4598.22|4597.62|4597.22|305
1648739490000|2022-03-31 15:11:30|4598.87|4598.47|4598.12|4597.72|4598.87|4598.47|4598.12|4597.72|508
1648739500000|2022-03-31 15:11:40|4597.87|4597.47|4597.37|4596.97|4597.99|4597.59|4597.37|4596.97|243
1648739510000|2022-03-31 15:11:50|4597.12|4596.72|4596.37|4595.97|4597.37|4596.97|4596.12|4595.72|623
1648739520000|2022-03-31 15:12:00|4596.62|4596.22|4596.37|4595.97|4597.12|4596.72|4596.37|4595.97|508
1648739530000|2022-03-31 15:12:10|4596.12|4595.72|4596.12|4595.72|4596.62|4596.22|4596.12|4595.72|326
1648739540000|2022-03-31 15:12:20|4596.37|4595.97|4596.87|4596.47|4596.87|4596.47|4595.87|4595.47|357
1648739550000|2022-03-31 15:12:30|4597.12|4596.72|4596.87|4596.47|4597.12|4596.72|4596.62|4596.22|305
1648739560000|2022-03-31 15:12:40|4596.62|4596.22|4596.87|4596.47|4596.87|4596.47|4596.62|4596.22|242
1648739570000|2022-03-31 15:12:50|4596.62|4596.22|4596.37|4595.97|4596.62|4596.22|4595.87|4595.47|338
1648739580000|2022-03-31 15:13:00|4596.12|4595.72|4595.37|4594.97|4596.12|4595.72|4594.62|4594.22|450
1648739590000|2022-03-31 15:13:10|4594.87|4594.47|4595.12|4594.72|4595.12|4594.72|4594.62|4594.22|268
1648739600000|2022-03-31 15:13:20|4595.37|4594.97|4595.87|4595.47|4595.87|4595.47|4595.37|4594.97|273
1648739610000|2022-03-31 15:13:30|4596.12|4595.72|4595.62|4595.22|4596.12|4595.72|4595.62|4595.22|299
1648739620000|2022-03-31 15:13:40|4595.87|4595.47|4595.62|4595.22|4595.87|4595.47|4595.62|4595.22|148
1648739630000|2022-03-31 15:13:50|4595.74|4595.34|4596.12|4595.72|4596.12|4595.72|4595.37|4594.97|229
1648739640000|2022-03-31 15:14:00|4596.37|4595.97|4596.87|4596.47|4596.87|4596.47|4596.12|4595.72|276
1648739650000|2022-03-31 15:14:10|4597.12|4596.72|4596.12|4595.72|4597.12|4596.72|4595.87|4595.47|355
1648739660000|2022-03-31 15:14:20|4595.87|4595.47|4595.62|4595.22|4595.87|4595.47|4595.37|4594.97|202
1648739670000|2022-03-31 15:14:30|4596.12|4595.72|4596.37|4595.97|4596.37|4595.97|4595.87|4595.47|188
1648739680000|2022-03-31 15:14:40|4596.12|4595.72|4596.37|4595.97|4596.37|4595.97|4595.62|4595.22|178
1648739690000|2022-03-31 15:14:50|4596.12|4595.72|4596.87|4596.47|4596.87|4596.47|4596.12|4595.72|235
1648739700000|2022-03-31 15:15:00|4597.37|4596.97|4596.12|4595.72|4597.87|4597.47|4596.12|4595.72|544
1648739710000|2022-03-31 15:15:10|4596.37|4595.97|4596.12|4595.72|4596.49|4596.09|4595.74|4595.34|220
1648739720000|2022-03-31 15:15:20|4595.87|4595.47|4595.87|4595.47|4596.12|4595.72|4595.87|4595.47|149
1648739730000|2022-03-31 15:15:30|4595.62|4595.22|4594.12|4593.72|4595.62|4595.22|4594.12|4593.72|849
1648739740000|2022-03-31 15:15:40|4593.87|4593.47|4594.37|4593.97|4594.37|4593.97|4593.87|4593.47|600
1648739750000|2022-03-31 15:15:50|4594.24|4593.84|4594.37|4593.97|4594.62|4594.22|4593.87|4593.47|323
1648739760000|2022-03-31 15:16:00|4594.12|4593.72|4593.87|4593.47|4594.62|4594.22|4593.87|4593.47|254
1648739770000|2022-03-31 15:16:10|4593.99|4593.59|4594.37|4593.97|4594.49|4594.09|4593.87|4593.47|289
1648739780000|2022-03-31 15:16:20|4594.12|4593.72|4594.62|4594.22|4594.87|4594.47|4594.12|4593.72|190
1648739790000|2022-03-31 15:16:30|4594.87|4594.47|4595.37|4594.97|4595.37|4594.97|4594.62|4594.22|202
1648739800000|2022-03-31 15:16:40|4595.12|4594.72|4595.12|4594.72|4595.37|4594.97|4594.87|4594.47|152
1648739810000|2022-03-31 15:16:50|4594.87|4594.47|4595.37|4594.97|4595.37|4594.97|4594.87|4594.47|152
1648739820000|2022-03-31 15:17:00|4595.62|4595.22|4595.62|4595.22|4595.87|4595.47|4595.12|4594.72|414
1648739830000|2022-03-31 15:17:10|4595.87|4595.47|4594.37|4593.97|4595.87|4595.47|4594.37|4593.97|240
1648739840000|2022-03-31 15:17:20|4594.12|4593.72|4593.99|4593.59|4594.37|4593.97|4593.87|4593.47|249
1648739850000|2022-03-31 15:17:30|4593.87|4593.47|4593.87|4593.47|4593.87|4593.47|4593.62|4593.22|410
1648739860000|2022-03-31 15:17:40|4594.12|4593.72|4594.37|4593.97|4594.37|4593.97|4593.87|4593.47|301
1648739870000|2022-03-31 15:17:50|4594.12|4593.72|4594.99|4594.59|4595.37|4594.97|4594.12|4593.72|318
1648739880000|2022-03-31 15:18:00|4595.12|4594.72|4595.37|4594.97|4595.37|4594.97|4594.37|4593.97|236
1648739890000|2022-03-31 15:18:10|4595.62|4595.22|4595.12|4594.72|4595.62|4595.22|4595.12|4594.72|222
1648739900000|2022-03-31 15:18:20|4595.37|4594.97|4595.12|4594.72|4595.37|4594.97|4595.12|4594.72|155
1648739910000|2022-03-31 15:18:30|4595.37|4594.97|4595.87|4595.47|4595.87|4595.47|4595.37|4594.97|238
1648739920000|2022-03-31 15:18:40|4596.37|4595.97|4596.12|4595.72|4596.62|4596.22|4596.12|4595.72|366
1648739930000|2022-03-31 15:18:50|4596.37|4595.97|4596.49|4596.09|4596.62|4596.22|4596.12|4595.72|315
1648739940000|2022-03-31 15:19:00|4596.62|4596.22|4596.62|4596.22|4596.62|4596.22|4596.12|4595.72|195
1648739950000|2022-03-31 15:19:10|4596.37|4595.97|4597.12|4596.72|4597.12|4596.72|4596.37|4595.97|319
1648739960000|2022-03-31 15:19:20|4596.99|4596.59|4596.87|4596.47|4597.12|4596.72|4596.62|4596.22|213
1648739970000|2022-03-31 15:19:30|4596.62|4596.22|4595.62|4595.22|4596.62|4596.22|4595.62|4595.22|267
1648739980000|2022-03-31 15:19:40|4595.37|4594.97|4595.37|4594.97|4595.62|4595.22|4595.37|4594.97|219
1648739990000|2022-03-31 15:19:50|4595.12|4594.72|4595.12|4594.72|4595.74|4595.34|4595.12|4594.72|264
1648740000000|2022-03-31 15:20:00|4594.87|4594.47|4594.37|4593.97|4595.12|4594.72|4594.37|4593.97|281
1648740010000|2022-03-31 15:20:10|4594.12|4593.72|4593.87|4593.47|4594.12|4593.72|4593.37|4592.97|526
1648740020000|2022-03-31 15:20:20|4593.74|4593.34|4594.37|4593.97|4594.62|4594.22|4593.62|4593.22|332
1648740030000|2022-03-31 15:20:30|4594.62|4594.22|4594.24|4593.84|4594.62|4594.22|4593.62|4593.22|445
1648740040000|2022-03-31 15:20:40|4594.12|4593.72|4594.12|4593.72|4594.37|4593.97|4594.12|4593.72|125
1648740050000|2022-03-31 15:20:50|4593.87|4593.47|4593.87|4593.47|4593.87|4593.47|4593.87|4593.47|326
1648740060000|2022-03-31 15:21:00|4593.62|4593.22|4594.62|4594.22|4594.62|4594.22|4593.62|4593.22|234
1648740070000|2022-03-31 15:21:10|4594.87|4594.47|4595.37|4594.97|4595.37|4594.97|4594.87|4594.47|314
1648740080000|2022-03-31 15:21:20|4595.12|4594.72|4595.62|4595.22|4595.87|4595.47|4595.12|4594.72|235
1648740090000|2022-03-31 15:21:30|4595.37|4594.97|4595.62|4595.22|4595.62|4595.22|4595.12|4594.72|259
1648740100000|2022-03-31 15:21:40|4595.87|4595.47|4595.87|4595.47|4596.12|4595.72|4595.62|4595.22|263
1648740110000|2022-03-31 15:21:50|4595.62|4595.22|4595.37|4594.97|4595.87|4595.47|4595.37|4594.97|221
1648740120000|2022-03-31 15:22:00|4595.12|4594.72|4595.62|4595.22|4595.62|4595.22|4595.12|4594.72|224
1648740130000|2022-03-31 15:22:10|4595.37|4594.97|4595.62|4595.22|4595.87|4595.47|4595.37|4594.97|165
1648740140000|2022-03-31 15:22:20|4595.74|4595.34|4597.37|4596.97|4597.37|4596.97|4595.74|4595.34|475
1648740150000|2022-03-31 15:22:30|4597.12|4596.72|4597.37|4596.97|4597.62|4597.22|4597.12|4596.72|287
1648740160000|2022-03-31 15:22:40|4597.12|4596.72|4597.37|4596.97|4597.87|4597.47|4597.12|4596.72|355
1648740170000|2022-03-31 15:22:50|4597.12|4596.72|4596.12|4595.72|4597.12|4596.72|4596.12|4595.72|298
1648740180000|2022-03-31 15:23:00|4596.37|4595.97|4596.62|4596.22|4596.74|4596.34|4595.87|4595.47|383
1648740190000|2022-03-31 15:23:10|4596.87|4596.47|4596.37|4595.97|4596.87|4596.47|4596.37|4595.97|161
1648740200000|2022-03-31 15:23:20|4596.12|4595.72|4596.12|4595.72|4596.37|4595.97|4596.12|4595.72|173
1648740210000|2022-03-31 15:23:30|4595.87|4595.47|4595.37|4594.97|4595.87|4595.47|4595.37|4594.97|202
1648740220000|2022-03-31 15:23:40|4595.12|4594.72|4594.37|4593.97|4595.12|4594.72|4594.37|4593.97|357
1648740230000|2022-03-31 15:23:50|4594.49|4594.09|4594.62|4594.22|4594.62|4594.22|4594.37|4593.97|266
1648740240000|2022-03-31 15:24:00|4594.87|4594.47|4594.37|4593.97|4594.87|4594.47|4594.12|4593.72|289
1648740250000|2022-03-31 15:24:10|4594.62|4594.22|4594.12|4593.72|4594.62|4594.22|4593.87|4593.47|164
1648740260000|2022-03-31 15:24:20|4594.37|4593.97|4594.37|4593.97|4594.62|4594.22|4594.37|4593.97|171
1648740270000|2022-03-31 15:24:30|4594.12|4593.72|4593.87|4593.47|4594.37|4593.97|4593.87|4593.47|137
1648740280000|2022-03-31 15:24:40|4594.12|4593.72|4594.12|4593.72|4594.12|4593.72|4593.87|4593.47|259
1648740290000|2022-03-31 15:24:50|4594.37|4593.97|4594.87|4594.47|4594.87|4594.47|4594.37|4593.97|218
1648740300000|2022-03-31 15:25:00|4594.37|4593.97|4594.12|4593.72|4594.62|4594.22|4593.87|4593.47|251
1648740310000|2022-03-31 15:25:10|4593.87|4593.47|4592.74|4592.34|4593.87|4593.47|4592.62|4592.22|593
1648740320000|2022-03-31 15:25:20|4592.62|4592.22|4592.87|4592.47|4592.87|4592.47|4592.62|4592.22|337
1648740330000|2022-03-31 15:25:30|4592.62|4592.22|4592.62|4592.22|4593.12|4592.72|4592.37|4591.97|447
1648740340000|2022-03-31 15:25:40|4592.49|4592.09|4592.62|4592.22|4592.87|4592.47|4592.37|4591.97|350
1648740350000|2022-03-31 15:25:50|4592.87|4592.47|4593.62|4593.22|4593.62|4593.22|4592.87|4592.47|304
1648740360000|2022-03-31 15:26:00|4594.12|4593.72|4594.62|4594.22|4594.87|4594.47|4594.12|4593.72|448
1648740370000|2022-03-31 15:26:10|4594.37|4593.97|4593.87|4593.47|4594.37|4593.97|4593.62|4593.22|219
1648740380000|2022-03-31 15:26:20|4594.12|4593.72|4593.87|4593.47|4594.62|4594.22|4593.87|4593.47|236
1648740390000|2022-03-31 15:26:30|4594.12|4593.72|4593.87|4593.47|4594.37|4593.97|4593.62|4593.22|228
1648740400000|2022-03-31 15:26:40|4593.62|4593.22|4593.37|4592.97|4593.62|4593.22|4593.37|4592.97|203
1648740410000|2022-03-31 15:26:50|4593.62|4593.22|4594.37|4593.97|4594.37|4593.97|4593.37|4592.97|186
1648740420000|2022-03-31 15:27:00|4594.62|4594.22|4594.37|4593.97|4594.62|4594.22|4594.12|4593.72|176
1648740430000|2022-03-31 15:27:10|4594.12|4593.72|4593.87|4593.47|4594.12|4593.72|4593.62|4593.22|78
1648740440000|2022-03-31 15:27:20|4593.37|4592.97|4593.62|4593.22|4593.62|4593.22|4593.12|4592.72|202
1648740450000|2022-03-31 15:27:30|4593.49|4593.09|4593.37|4592.97|4593.87|4593.47|4593.37|4592.97|160
1648740460000|2022-03-31 15:27:40|4593.62|4593.22|4593.12|4592.72|4593.62|4593.22|4593.12|4592.72|88
1648740470000|2022-03-31 15:27:50|4592.87|4592.47|4592.99|4592.59|4592.99|4592.59|4592.37|4591.97|686
1648740480000|2022-03-31 15:28:00|4592.87|4592.47|4592.87|4592.47|4593.62|4593.22|4592.62|4592.22|409
1648740490000|2022-03-31 15:28:10|4592.62|4592.22|4592.62|4592.22|4592.87|4592.47|4592.37|4591.97|146
1648740500000|2022-03-31 15:28:20|4592.37|4591.97|4592.37|4591.97|4592.37|4591.97|4592.12|4591.72|343
1648740510000|2022-03-31 15:28:30|4592.12|4591.72|4593.12|4592.72|4593.12|4592.72|4592.12|4591.72|214
1648740520000|2022-03-31 15:28:40|4593.37|4592.97|4593.12|4592.72|4593.37|4592.97|4592.87|4592.47|208
1648740530000|2022-03-31 15:28:50|4592.87|4592.47|4592.12|4591.72|4592.87|4592.47|4592.12|4591.72|176
1648740540000|2022-03-31 15:29:00|4591.62|4591.22|4592.12|4591.72|4592.12|4591.72|4591.62|4591.22|342
1648740550000|2022-03-31 15:29:10|4592.87|4592.47|4593.12|4592.72|4593.37|4592.97|4592.62|4592.22|520
1648740560000|2022-03-31 15:29:20|4593.37|4592.97|4592.87|4592.47|4594.12|4593.72|4592.87|4592.47|417
1648740570000|2022-03-31 15:29:30|4592.74|4592.34|4592.62|4592.22|4592.87|4592.47|4592.37|4591.97|332
1648740580000|2022-03-31 15:29:40|4592.87|4592.47|4592.87|4592.47|4592.87|4592.47|4592.37|4591.97|345
1648740590000|2022-03-31 15:29:50|4592.62|4592.22|4592.62|4592.22|4593.12|4592.72|4592.12|4591.72|729
1648740600000|2022-03-31 15:30:00|4592.37|4591.97|4592.87|4592.47|4593.12|4592.72|4592.12|4591.72|714
1648740610000|2022-03-31 15:30:10|4593.12|4592.72|4591.62|4591.22|4593.37|4592.97|4591.62|4591.22|351
1648740620000|2022-03-31 15:30:20|4591.37|4590.97|4591.24|4590.84|4591.62|4591.22|4591.12|4590.72|679
1648740630000|2022-03-31 15:30:30|4591.12|4590.72|4590.87|4590.47|4591.37|4590.97|4590.87|4590.47|502
1648740640000|2022-03-31 15:30:40|4590.99|4590.59|4591.37|4590.97|4591.37|4590.97|4590.62|4590.22|199
1648740650000|2022-03-31 15:30:50|4591.12|4590.72|4591.62|4591.22|4591.74|4591.34|4591.12|4590.72|256
1648740660000|2022-03-31 15:31:00|4591.37|4590.97|4592.12|4591.72|4592.12|4591.72|4591.37|4590.97|182
1648740670000|2022-03-31 15:31:10|4592.37|4591.97|4592.12|4591.72|4592.37|4591.97|4591.87|4591.47|240
1648740680000|2022-03-31 15:31:20|4592.24|4591.84|4591.99|4591.59|4592.37|4591.97|4591.87|4591.47|203
1648740690000|2022-03-31 15:31:30|4591.87|4591.47|4590.87|4590.47|4591.87|4591.47|4590.87|4590.47|206
1648740700000|2022-03-31 15:31:40|4590.62|4590.22|4591.37|4590.97|4591.37|4590.97|4590.62|4590.22|388
1648740710000|2022-03-31 15:31:50|4591.62|4591.22|4591.62|4591.22|4591.62|4591.22|4591.12|4590.72|181
1648740720000|2022-03-31 15:32:00|4591.87|4591.47|4591.37|4590.97|4591.87|4591.47|4591.12|4590.72|337
1648740730000|2022-03-31 15:32:10|4591.12|4590.72|4591.87|4591.47|4592.12|4591.72|4591.12|4590.72|507
1648740740000|2022-03-31 15:32:20|4591.62|4591.22|4591.12|4590.72|4591.62|4591.22|4590.87|4590.47|592
1648740750000|2022-03-31 15:32:30|4591.37|4590.97|4591.87|4591.47|4592.37|4591.97|4591.37|4590.97|351
1648740760000|2022-03-31 15:32:40|4591.99|4591.59|4592.37|4591.97|4592.37|4591.97|4591.87|4591.47|275
1648740770000|2022-03-31 15:32:50|4592.49|4592.09|4591.74|4591.34|4592.62|4592.22|4591.62|4591.22|234
1648740780000|2022-03-31 15:33:00|4591.62|4591.22|4591.12|4590.72|4592.12|4591.72|4590.87|4590.47|213
1648740790000|2022-03-31 15:33:10|4591.87|4591.47|4590.87|4590.47|4591.87|4591.47|4590.87|4590.47|232
1648740800000|2022-03-31 15:33:20|4591.12|4590.72|4590.62|4590.22|4591.49|4591.09|4590.62|4590.22|178
1648740810000|2022-03-31 15:33:30|4590.49|4590.09|4590.62|4590.22|4590.62|4590.22|4590.37|4589.97|278
1648740820000|2022-03-31 15:33:40|4590.37|4589.97|4591.12|4590.72|4591.37|4590.97|4590.12|4589.72|357
1648740830000|2022-03-31 15:33:50|4591.62|4591.22|4590.62|4590.22|4591.62|4591.22|4590.37|4589.97|216
1648740840000|2022-03-31 15:34:00|4590.37|4589.97|4590.12|4589.72|4590.74|4590.34|4589.87|4589.47|244
1648740850000|2022-03-31 15:34:10|4590.37|4589.97|4590.37|4589.97|4590.37|4589.97|4589.62|4589.22|303
1648740860000|2022-03-31 15:34:20|4590.49|4590.09|4590.87|4590.47|4591.12|4590.72|4590.37|4589.97|324
1648740870000|2022-03-31 15:34:30|4590.74|4590.34|4590.62|4590.22|4590.87|4590.47|4590.37|4589.97|130
1648740880000|2022-03-31 15:34:40|4590.87|4590.47|4589.87|4589.47|4590.87|4590.47|4589.37|4588.97|371
1648740890000|2022-03-31 15:34:50|4589.62|4589.22|4590.12|4589.72|4590.37|4589.97|4589.37|4588.97|492
1648740900000|2022-03-31 15:35:00|4590.37|4589.97|4590.37|4589.97|4590.87|4590.47|4590.12|4589.72|508
1648740910000|2022-03-31 15:35:10|4590.62|4590.22|4590.62|4590.22|4590.99|4590.59|4590.37|4589.97|423
1648740920000|2022-03-31 15:35:20|4590.37|4589.97|4589.62|4589.22|4590.37|4589.97|4589.12|4588.72|516
1648740930000|2022-03-31 15:35:30|4589.49|4589.09|4589.37|4588.97|4589.62|4589.22|4588.62|4588.22|336
1648740940000|2022-03-31 15:35:40|4589.62|4589.22|4589.62|4589.22|4589.87|4589.47|4589.12|4588.72|216
1648740950000|2022-03-31 15:35:50|4589.37|4588.97|4589.37|4588.97|4589.37|4588.97|4588.87|4588.47|229
1648740960000|2022-03-31 15:36:00|4589.24|4588.84|4589.24|4588.84|4589.87|4589.47|4589.12|4588.72|297
1648740970000|2022-03-31 15:36:10|4589.12|4588.72|4589.37|4588.97|4589.37|4588.97|4588.62|4588.22|185
1648740980000|2022-03-31 15:36:20|4589.12|4588.72|4590.12|4589.72|4590.37|4589.97|4589.12|4588.72|439
1648740990000|2022-03-31 15:36:30|4589.87|4589.47|4591.24|4590.84|4591.24|4590.84|4589.87|4589.47|370
1648741000000|2022-03-31 15:36:40|4591.12|4590.72|4591.37|4590.97|4592.12|4591.72|4591.12|4590.72|436
1648741010000|2022-03-31 15:36:50|4591.87|4591.47|4591.37|4590.97|4591.87|4591.47|4591.37|4590.97|331
1648741020000|2022-03-31 15:37:00|4591.12|4590.72|4591.62|4591.22|4591.87|4591.47|4591.12|4590.72|300
1648741030000|2022-03-31 15:37:10|4591.87|4591.47|4591.37|4590.97|4591.87|4591.47|4591.37|4590.97|160
1648741040000|2022-03-31 15:37:20|4591.87|4591.47|4591.87|4591.47|4591.87|4591.47|4591.87|4591.47|205
1648741050000|2022-03-31 15:37:30|4592.12|4591.72|4592.37|4591.97|4592.62|4592.22|4592.12|4591.72|271
1648741060000|2022-03-31 15:37:40|4592.12|4591.72|4592.12|4591.72|4592.37|4591.97|4591.87|4591.47|447
1648741070000|2022-03-31 15:37:50|4591.87|4591.47|4592.37|4591.97|4592.37|4591.97|4591.87|4591.47|127
1648741080000|2022-03-31 15:38:00|4592.62|4592.22|4592.87|4592.47|4593.12|4592.72|4592.24|4591.84|538
1648741090000|2022-03-31 15:38:10|4592.99|4592.59|4593.37|4592.97|4593.62|4593.22|4592.87|4592.47|447
1648741100000|2022-03-31 15:38:20|4593.49|4593.09|4592.37|4591.97|4593.62|4593.22|4592.37|4591.97|232
1648741110000|2022-03-31 15:38:30|4592.49|4592.09|4592.87|4592.47|4592.87|4592.47|4592.12|4591.72|296
1648741120000|2022-03-31 15:38:40|4592.74|4592.34|4592.12|4591.72|4592.87|4592.47|4592.12|4591.72|162
1648741130000|2022-03-31 15:38:50|4592.24|4591.84|4591.87|4591.47|4592.37|4591.97|4591.62|4591.22|230
1648741140000|2022-03-31 15:39:00|4592.12|4591.72|4591.37|4590.97|4592.12|4591.72|4591.12|4590.72|286
1648741150000|2022-03-31 15:39:10|4591.12|4590.72|4591.37|4590.97|4591.37|4590.97|4591.12|4590.72|206
1648741160000|2022-03-31 15:39:20|4591.24|4590.84|4591.12|4590.72|4591.37|4590.97|4590.87|4590.47|194
1648741170000|2022-03-31 15:39:30|4591.37|4590.97|4591.62|4591.22|4591.74|4591.34|4591.12|4590.72|176
1648741180000|2022-03-31 15:39:40|4591.37|4590.97|4591.12|4590.72|4591.62|4591.22|4590.87|4590.47|122
1648741190000|2022-03-31 15:39:50|4590.99|4590.59|4591.62|4591.22|4591.62|4591.22|4590.87|4590.47|148
1648741200000|2022-03-31 15:40:00|4591.99|4591.59|4592.12|4591.72|4592.37|4591.97|4591.87|4591.47|288
1648741210000|2022-03-31 15:40:10|4592.24|4591.84|4592.87|4592.47|4592.87|4592.47|4592.12|4591.72|211
1648741220000|2022-03-31 15:40:20|4592.74|4592.34|4593.37|4592.97|4593.37|4592.97|4592.62|4592.22|362
1648741230000|2022-03-31 15:40:30|4593.87|4593.47|4594.87|4594.47|4594.87|4594.47|4593.87|4593.47|815
1648741240000|2022-03-31 15:40:40|4594.62|4594.22|4595.12|4594.72|4595.37|4594.97|4594.62|4594.22|676
1648741250000|2022-03-31 15:40:50|4595.37|4594.97|4594.87|4594.47|4595.37|4594.97|4594.87|4594.47|247
1648741260000|2022-03-31 15:41:00|4595.12|4594.72|4596.87|4596.47|4597.12|4596.72|4595.12|4594.72|803
1648741270000|2022-03-31 15:41:10|4596.62|4596.22|4596.37|4595.97|4596.99|4596.59|4596.12|4595.72|773
1648741280000|2022-03-31 15:41:20|4596.49|4596.09|4596.62|4596.22|4597.12|4596.72|4596.37|4595.97|412
1648741290000|2022-03-31 15:41:30|4596.87|4596.47|4596.62|4596.22|4597.12|4596.72|4596.62|4596.22|314
1648741300000|2022-03-31 15:41:40|4596.87|4596.47|4597.12|4596.72|4597.49|4597.09|4596.62|4596.22|343
1648741310000|2022-03-31 15:41:50|4597.37|4596.97|4596.62|4596.22|4597.37|4596.97|4596.62|4596.22|259
1648741320000|2022-03-31 15:42:00|4596.37|4595.97|4596.12|4595.72|4596.62|4596.22|4596.12|4595.72|626
1648741330000|2022-03-31 15:42:10|4595.87|4595.47|4596.24|4595.84|4596.24|4595.84|4595.62|4595.22|415
1648741340000|2022-03-31 15:42:20|4596.37|4595.97|4596.87|4596.47|4596.87|4596.47|4596.12|4595.72|457
1648741350000|2022-03-31 15:42:30|4596.62|4596.22|4596.87|4596.47|4597.12|4596.72|4596.62|4596.22|145
1648741360000|2022-03-31 15:42:40|4597.12|4596.72|4596.87|4596.47|4597.12|4596.72|4596.87|4596.47|148
1648741370000|2022-03-31 15:42:50|4597.12|4596.72|4597.37|4596.97|4597.37|4596.97|4596.87|4596.47|142
1648741380000|2022-03-31 15:43:00|4597.62|4597.22|4597.12|4596.72|4597.62|4597.22|4597.12|4596.72|355
1648741390000|2022-03-31 15:43:10|4597.24|4596.84|4596.87|4596.47|4597.37|4596.97|4596.74|4596.34|204
1648741400000|2022-03-31 15:43:20|4596.62|4596.22|4595.99|4595.59|4596.62|4596.22|4595.87|4595.47|330
1648741410000|2022-03-31 15:43:30|4595.87|4595.47|4595.99|4595.59|4596.12|4595.72|4595.87|4595.47|229
1648741420000|2022-03-31 15:43:40|4596.12|4595.72|4595.62|4595.22|4596.12|4595.72|4595.62|4595.22|172
1648741430000|2022-03-31 15:43:50|4595.37|4594.97|4594.99|4594.59|4595.49|4595.09|4594.99|4594.59|239
1648741440000|2022-03-31 15:44:00|4594.87|4594.47|4594.62|4594.22|4594.87|4594.47|4594.12|4593.72|400
1648741450000|2022-03-31 15:44:10|4594.87|4594.47|4595.37|4594.97|4595.62|4595.22|4594.87|4594.47|405
1648741460000|2022-03-31 15:44:20|4595.12|4594.72|4594.87|4594.47|4595.37|4594.97|4594.87|4594.47|255
1648741470000|2022-03-31 15:44:30|4594.62|4594.22|4594.62|4594.22|4594.74|4594.34|4594.12|4593.72|269
1648741480000|2022-03-31 15:44:40|4594.87|4594.47|4595.12|4594.72|4595.12|4594.72|4594.62|4594.22|139
1648741490000|2022-03-31 15:44:50|4594.87|4594.47|4594.62|4594.22|4594.87|4594.47|4594.37|4593.97|154
1648741500000|2022-03-31 15:45:00|4594.37|4593.97|4593.37|4592.97|4594.37|4593.97|4593.37|4592.97|313
1648741510000|2022-03-31 15:45:10|4593.12|4592.72|4592.87|4592.47|4593.37|4592.97|4592.62|4592.22|453
1648741520000|2022-03-31 15:45:20|4592.62|4592.22|4593.12|4592.72|4593.12|4592.72|4592.49|4592.09|335
1648741530000|2022-03-31 15:45:30|4592.99|4592.59|4594.12|4593.72|4594.12|4593.72|4592.87|4592.47|287
1648741540000|2022-03-31 15:45:40|4593.99|4593.59|4593.62|4593.22|4594.12|4593.72|4593.37|4592.97|208
1648741550000|2022-03-31 15:45:50|4593.74|4593.34|4593.87|4593.47|4594.12|4593.72|4593.62|4593.22|94
1648741560000|2022-03-31 15:46:00|4594.12|4593.72|4593.87|4593.47|4594.37|4593.97|4593.87|4593.47|131
1648741570000|2022-03-31 15:46:10|4593.62|4593.22|4593.87|4593.47|4594.12|4593.72|4593.62|4593.22|74
1648741580000|2022-03-31 15:46:20|4593.74|4593.34|4593.37|4592.97|4593.74|4593.34|4593.12|4592.72|174
1648741590000|2022-03-31 15:46:30|4593.24|4592.84|4593.12|4592.72|4593.62|4593.22|4593.12|4592.72|209
1648741600000|2022-03-31 15:46:40|4592.87|4592.47|4593.12|4592.72|4593.12|4592.72|4592.87|4592.47|143
1648741610000|2022-03-31 15:46:50|4593.49|4593.09|4593.87|4593.47|4593.87|4593.47|4593.37|4592.97|205
1648741620000|2022-03-31 15:47:00|4594.12|4593.72|4593.74|4593.34|4594.12|4593.72|4593.62|4593.22|148
1648741630000|2022-03-31 15:47:10|4593.62|4593.22|4592.62|4592.22|4593.74|4593.34|4592.62|4592.22|153
1648741640000|2022-03-31 15:47:20|4592.87|4592.47|4593.12|4592.72|4593.12|4592.72|4592.62|4592.22|119
1648741650000|2022-03-31 15:47:30|4592.87|4592.47|4593.12|4592.72|4593.37|4592.97|4592.87|4592.47|176
1648741660000|2022-03-31 15:47:40|4592.87|4592.47|4592.99|4592.59|4593.12|4592.72|4592.87|4592.47|153
1648741670000|2022-03-31 15:47:50|4593.12|4592.72|4593.12|4592.72|4593.12|4592.72|4592.62|4592.22|176
1648741680000|2022-03-31 15:48:00|4592.87|4592.47|4593.12|4592.72|4593.37|4592.97|4592.62|4592.22|154
1648741690000|2022-03-31 15:48:10|4592.62|4592.22|4592.37|4591.97|4592.87|4592.47|4592.37|4591.97|206
1648741700000|2022-03-31 15:48:20|4592.24|4591.84|4592.37|4591.97|4592.87|4592.47|4592.24|4591.84|151
1648741710000|2022-03-31 15:48:30|4592.12|4591.72|4592.37|4591.97|4592.37|4591.97|4592.12|4591.72|160
1648741720000|2022-03-31 15:48:40|4592.12|4591.72|4593.12|4592.72|4593.37|4592.97|4592.12|4591.72|314
1648741730000|2022-03-31 15:48:50|4593.24|4592.84|4592.74|4592.34|4593.37|4592.97|4592.62|4592.22|131
1648741740000|2022-03-31 15:49:00|4592.62|4592.22|4592.87|4592.47|4593.37|4592.97|4592.62|4592.22|212
1648741750000|2022-03-31 15:49:10|4593.12|4592.72|4593.12|4592.72|4593.37|4592.97|4592.87|4592.47|181
1648741760000|2022-03-31 15:49:20|4592.99|4592.59|4593.87|4593.47|4593.87|4593.47|4592.87|4592.47|150
1648741770000|2022-03-31 15:49:30|4593.62|4593.22|4593.87|4593.47|4594.12|4593.72|4593.62|4593.22|197
1648741780000|2022-03-31 15:49:40|4593.62|4593.22|4594.12|4593.72|4594.12|4593.72|4593.49|4593.09|144
1648741790000|2022-03-31 15:49:50|4593.87|4593.47|4593.12|4592.72|4593.87|4593.47|4592.87|4592.47|168
1648741800000|2022-03-31 15:50:00|4592.87|4592.47|4592.62|4592.22|4592.87|4592.47|4592.37|4591.97|198
1648741810000|2022-03-31 15:50:10|4592.37|4591.97|4593.12|4592.72|4593.12|4592.72|4592.37|4591.97|414
1648741820000|2022-03-31 15:50:20|4593.37|4592.97|4593.62|4593.22|4593.62|4593.22|4592.87|4592.47|240
1648741830000|2022-03-31 15:50:30|4593.87|4593.47|4593.74|4593.34|4593.99|4593.59|4593.62|4593.22|486
1648741840000|2022-03-31 15:50:40|4593.62|4593.22|4592.62|4592.22|4593.62|4593.22|4592.37|4591.97|217
1648741850000|2022-03-31 15:50:50|4592.74|4592.34|4592.87|4592.47|4592.99|4592.59|4592.37|4591.97|160
1648741860000|2022-03-31 15:51:00|4593.12|4592.72|4592.62|4592.22|4593.37|4592.97|4592.62|4592.22|173
1648741870000|2022-03-31 15:51:10|4592.37|4591.97|4592.12|4591.72|4592.62|4592.22|4591.87|4591.47|278
1648741880000|2022-03-31 15:51:20|4592.37|4591.97|4592.37|4591.97|4592.37|4591.97|4592.12|4591.72|134
1648741890000|2022-03-31 15:51:30|||||||||124
1648741900000|2022-03-31 15:51:40|4592.87|4592.47|4592.37|4591.97|4592.87|4592.47|4592.12|4591.72|185
1648741910000|2022-03-31 15:51:50|4592.12|4591.72|4592.12|4591.72|4592.12|4591.72|4591.87|4591.47|114
1648741920000|2022-03-31 15:52:00|4592.37|4591.97|4591.87|4591.47|4592.37|4591.97|4591.62|4591.22|362
1648741930000|2022-03-31 15:52:10|4592.12|4591.72|4592.12|4591.72|4592.12|4591.72|4591.87|4591.47|74
1648741940000|2022-03-31 15:52:20|4592.37|4591.97|4592.62|4592.22|4592.62|4592.22|4592.12|4591.72|240
1648741950000|2022-03-31 15:52:30|4592.87|4592.47|4593.62|4593.22|4593.62|4593.22|4592.87|4592.47|213
1648741960000|2022-03-31 15:52:40|4593.37|4592.97|4593.62|4593.22|4593.62|4593.22|4593.37|4592.97|111
1648741970000|2022-03-31 15:52:50|4593.87|4593.47|4592.87|4592.47|4593.87|4593.47|4592.87|4592.47|175
1648741980000|2022-03-31 15:53:00|4592.62|4592.22|4592.37|4591.97|4592.62|4592.22|4592.37|4591.97|217
1648741990000|2022-03-31 15:53:10|4592.12|4591.72|4592.12|4591.72|4592.24|4591.84|4591.87|4591.47|134
1648742000000|2022-03-31 15:53:20|4592.37|4591.97|4591.62|4591.22|4592.37|4591.97|4591.62|4591.22|227
1648742010000|2022-03-31 15:53:30|4591.87|4591.47|4590.87|4590.47|4591.87|4591.47|4590.87|4590.47|513
1648742020000|2022-03-31 15:53:40|4590.62|4590.22|4591.37|4590.97|4591.62|4591.22|4590.62|4590.22|326
1648742030000|2022-03-31 15:53:50|4590.87|4590.47|4590.62|4590.22|4590.87|4590.47|4590.62|4590.22|107
1648742040000|2022-03-31 15:54:00|4590.37|4589.97|4591.37|4590.97|4591.62|4591.22|4590.37|4589.97|282
1648742050000|2022-03-31 15:54:10|4591.87|4591.47|4591.87|4591.47|4592.12|4591.72|4591.62|4591.22|303
1648742060000|2022-03-31 15:54:20|4592.12|4591.72|4592.12|4591.72|4592.12|4591.72|4591.62|4591.22|208
1648742070000|2022-03-31 15:54:30|4592.37|4591.97|4592.37|4591.97|4592.62|4592.22|4592.12|4591.72|729
1648742080000|2022-03-31 15:54:40|4592.12|4591.72|4591.62|4591.22|4592.24|4591.84|4591.37|4590.97|119
1648742090000|2022-03-31 15:54:50|4591.74|4591.34|4592.12|4591.72|4592.12|4591.72|4591.62|4591.22|133
1648742100000|2022-03-31 15:55:00|4592.37|4591.97|4591.62|4591.22|4592.37|4591.97|4591.62|4591.22|175
1648742110000|2022-03-31 15:55:10|4591.87|4591.47|4592.87|4592.47|4593.12|4592.72|4591.87|4591.47|244
1648742120000|2022-03-31 15:55:20|4593.12|4592.72|4592.87|4592.47|4593.12|4592.72|4592.62|4592.22|185
1648742130000|2022-03-31 15:55:30|4593.12|4592.72|4592.87|4592.47|4593.12|4592.72|4592.62|4592.22|125
1648742140000|2022-03-31 15:55:40|4592.99|4592.59|4592.37|4591.97|4593.12|4592.72|4592.37|4591.97|114
1648742150000|2022-03-31 15:55:50|4592.62|4592.22|4592.12|4591.72|4592.62|4592.22|4592.12|4591.72|158
1648742160000|2022-03-31 15:56:00|4592.37|4591.97|4592.87|4592.47|4593.62|4593.22|4592.37|4591.97|281
1648742170000|2022-03-31 15:56:10|4592.99|4592.59|4592.62|4592.22|4593.12|4592.72|4592.37|4591.97|132
1648742180000|2022-03-31 15:56:20|4592.49|4592.09|4592.37|4591.97|4592.87|4592.47|4592.12|4591.72|159
1648742190000|2022-03-31 15:56:30|4592.12|4591.72|4592.12|4591.72|4592.37|4591.97|4591.87|4591.47|201
1648742200000|2022-03-31 15:56:40|4592.24|4591.84|4592.62|4592.22|4592.74|4592.34|4592.12|4591.72|100
1648742210000|2022-03-31 15:56:50|4592.87|4592.47|4592.87|4592.47|4593.12|4592.72|4592.62|4592.22|152
1648742220000|2022-03-31 15:57:00|4592.62|4592.22|4591.87|4591.47|4592.62|4592.22|4591.87|4591.47|134
1648742230000|2022-03-31 15:57:10|4592.12|4591.72|4592.12|4591.72|4592.24|4591.84|4591.87|4591.47|92
1648742240000|2022-03-31 15:57:20|4592.24|4591.84|4591.87|4591.47|4592.37|4591.97|4591.87|4591.47|92
1648742250000|2022-03-31 15:57:30|4591.99|4591.59|4592.37|4591.97|4592.62|4592.22|4591.99|4591.59|134
1648742260000|2022-03-31 15:57:40|4592.62|4592.22|4592.37|4591.97|4592.62|4592.22|4592.37|4591.97|96
1648742270000|2022-03-31 15:57:50|4592.62|4592.22|4592.24|4591.84|4592.62|4592.22|4591.87|4591.47|132
1648742280000|2022-03-31 15:58:00|4592.12|4591.72|4592.37|4591.97|4592.37|4591.97|4592.12|4591.72|141
1648742290000|2022-03-31 15:58:10|4592.12|4591.72|4592.12|4591.72|4592.37|4591.97|4592.12|4591.72|179
1648742300000|2022-03-31 15:58:20|4591.99|4591.59|4591.87|4591.47|4592.12|4591.72|4591.62|4591.22|282
1648742310000|2022-03-31 15:58:30|4591.99|4591.59|4592.37|4591.97|4592.37|4591.97|4591.87|4591.47|190
1648742320000|2022-03-31 15:58:40|4592.62|4592.22|4593.12|4592.72|4593.12|4592.72|4592.62|4592.22|240
1648742330000|2022-03-31 15:58:50|4592.99|4592.59|4592.74|4592.34|4593.12|4592.72|4592.62|4592.22|114
1648742340000|2022-03-31 15:59:00|4592.87|4592.47|4593.87|4593.47|4594.12|4593.72|4592.87|4592.47|203
1648742350000|2022-03-31 15:59:10|4594.12|4593.72|4594.37|4593.97|4594.37|4593.97|4593.87|4593.47|304
1648742360000|2022-03-31 15:59:20|4594.62|4594.22|4594.87|4594.47|4594.87|4594.47|4594.12|4593.72|510
1648742370000|2022-03-31 15:59:30|4594.37|4593.97|4593.87|4593.47|4594.62|4594.22|4593.62|4593.22|292
1648742380000|2022-03-31 15:59:40|4594.12|4593.72|4594.87|4594.47|4594.87|4594.47|4594.12|4593.72|243
1648742390000|2022-03-31 15:59:50|4595.12|4594.72|4595.12|4594.72|4595.12|4594.72|4594.87|4594.47|230
1648742400000|2022-03-31 16:00:00|4594.87|4594.47|4595.12|4594.72|4595.37|4594.97|4594.62|4594.22|452
1648742410000|2022-03-31 16:00:10|4595.37|4594.97|4594.62|4594.22|4595.87|4595.47|4594.62|4594.22|512
1648742420000|2022-03-31 16:00:20|4594.87|4594.47|4594.62|4594.22|4594.87|4594.47|4594.62|4594.22|318
1648742430000|2022-03-31 16:00:30|4594.87|4594.47|4596.12|4595.72|4596.37|4595.97|4594.62|4594.22|338
1648742440000|2022-03-31 16:00:40|4595.87|4595.47|4596.12|4595.72|4596.24|4595.84|4595.87|4595.47|226
1648742450000|2022-03-31 16:00:50|4596.37|4595.97|4596.87|4596.47|4596.87|4596.47|4596.37|4595.97|275
1648742460000|2022-03-31 16:01:00|4596.62|4596.22|4595.87|4595.47|4596.87|4596.47|4595.87|4595.47|256
1648742470000|2022-03-31 16:01:10|4595.74|4595.34|4595.62|4595.22|4596.12|4595.72|4595.62|4595.22|264
1648742480000|2022-03-31 16:01:20|4595.37|4594.97|4596.12|4595.72|4596.12|4595.72|4595.37|4594.97|297
1648742490000|2022-03-31 16:01:30|4595.87|4595.47|4595.37|4594.97|4595.87|4595.47|4595.37|4594.97|193
1648742500000|2022-03-31 16:01:40|4595.24|4594.84|4594.87|4594.47|4595.24|4594.84|4594.37|4593.97|391
1648742510000|2022-03-31 16:01:50|4594.62|4594.22|4594.37|4593.97|4594.87|4594.47|4594.37|4593.97|132
1648742520000|2022-03-31 16:02:00|4593.87|4593.47|4593.62|4593.22|4593.87|4593.47|4593.37|4592.97|435
1648742530000|2022-03-31 16:02:10|4593.37|4592.97|4593.37|4592.97|4593.49|4593.09|4593.12|4592.72|197
1648742540000|2022-03-31 16:02:20|4593.12|4592.72|4592.62|4592.22|4593.12|4592.72|4592.62|4592.22|194
1648742550000|2022-03-31 16:02:30|4592.87|4592.47|4592.62|4592.22|4592.87|4592.47|4592.62|4592.22|199
1648742560000|2022-03-31 16:02:40|4592.87|4592.47|4592.24|4591.84|4592.87|4592.47|4592.12|4591.72|234
1648742570000|2022-03-31 16:02:50|4592.12|4591.72|4592.37|4591.97|4592.62|4592.22|4591.87|4591.47|305
1648742580000|2022-03-31 16:03:00|4592.62|4592.22|4591.12|4590.72|4592.62|4592.22|4590.87|4590.47|960
1648742590000|2022-03-31 16:03:10|4591.37|4590.97|4591.62|4591.22|4591.87|4591.47|4591.37|4590.97|402
1648742600000|2022-03-31 16:03:20|4591.87|4591.47|4592.12|4591.72|4592.24|4591.84|4591.62|4591.22|357
1648742610000|2022-03-31 16:03:30|4591.87|4591.47|4592.12|4591.72|4592.12|4591.72|4591.87|4591.47|104
1648742620000|2022-03-31 16:03:40|4591.87|4591.47|4591.37|4590.97|4591.87|4591.47|4591.12|4590.72|546
1648742630000|2022-03-31 16:03:50|4591.62|4591.22|4591.37|4590.97|4591.62|4591.22|4590.87|4590.47|258
1648742640000|2022-03-31 16:04:00|4591.12|4590.72|4591.37|4590.97|4591.37|4590.97|4590.87|4590.47|258
1648742650000|2022-03-31 16:04:10|4591.62|4591.22|4591.37|4590.97|4591.87|4591.47|4591.37|4590.97|278
1648742660000|2022-03-31 16:04:20|4591.62|4591.22|4591.12|4590.72|4591.62|4591.22|4591.12|4590.72|146
1648742670000|2022-03-31 16:04:30|4591.37|4590.97|4591.62|4591.22|4591.87|4591.47|4591.12|4590.72|291
1648742680000|2022-03-31 16:04:40|4591.37|4590.97|4591.37|4590.97|4591.62|4591.22|4591.12|4590.72|175
1648742690000|2022-03-31 16:04:50|4591.12|4590.72|4590.87|4590.47|4591.12|4590.72|4590.87|4590.47|158
1648742700000|2022-03-31 16:05:00|4591.12|4590.72|4591.12|4590.72|4591.37|4590.97|4590.87|4590.47|377
1648742710000|2022-03-31 16:05:10|4590.87|4590.47|4590.87|4590.47|4591.12|4590.72|4590.87|4590.47|169
1648742720000|2022-03-31 16:05:20|4590.62|4590.22|4590.12|4589.72|4590.87|4590.47|4590.12|4589.72|364
1648742730000|2022-03-31 16:05:30|4590.37|4589.97|4590.87|4590.47|4590.87|4590.47|4590.12|4589.72|436
1648742740000|2022-03-31 16:05:40|4591.12|4590.72|4590.87|4590.47|4591.12|4590.72|4590.62|4590.22|180
1648742750000|2022-03-31 16:05:50|4590.99|4590.59|4590.87|4590.47|4590.99|4590.59|4590.87|4590.47|84
1648742760000|2022-03-31 16:06:00|4590.62|4590.22|4591.87|4591.47|4591.87|4591.47|4590.62|4590.22|208
1648742770000|2022-03-31 16:06:10|4591.99|4591.59|4591.37|4590.97|4592.12|4591.72|4591.12|4590.72|291
1648742780000|2022-03-31 16:06:20|4591.12|4590.72|4591.12|4590.72|4591.37|4590.97|4590.87|4590.47|174
1648742790000|2022-03-31 16:06:30|4591.37|4590.97|4591.12|4590.72|4591.37|4590.97|4590.99|4590.59|249
1648742800000|2022-03-31 16:06:40|4591.37|4590.97|4591.62|4591.22|4591.62|4591.22|4591.12|4590.72|184
1648742810000|2022-03-31 16:06:50|4591.37|4590.97|4591.62|4591.22|4591.62|4591.22|4591.37|4590.97|98
1648742820000|2022-03-31 16:07:00|4591.74|4591.34|4591.37|4590.97|4591.74|4591.34|4591.37|4590.97|222
1648742830000|2022-03-31 16:07:10|4591.62|4591.22|4591.62|4591.22|4591.87|4591.47|4591.62|4591.22|317
1648742840000|2022-03-31 16:07:20|4591.37|4590.97|4591.12|4590.72|4591.37|4590.97|4591.12|4590.72|134
1648742850000|2022-03-31 16:07:30|4590.87|4590.47|4591.12|4590.72|4591.37|4590.97|4590.87|4590.47|201
1648742860000|2022-03-31 16:07:40|4590.87|4590.47|4591.62|4591.22|4591.62|4591.22|4590.87|4590.47|163
1648742870000|2022-03-31 16:07:50|||||||||189
1648742880000|2022-03-31 16:08:00|4591.37|4590.97|4591.37|4590.97|4591.37|4590.97|4591.12|4590.72|277
1648742890000|2022-03-31 16:08:10|4591.12|4590.72|4591.37|4590.97|4591.37|4590.97|4591.12|4590.72|32
1648742900000|2022-03-31 16:08:20|4591.12|4590.72|4591.62|4591.22|4591.62|4591.22|4591.12|4590.72|181
1648742910000|2022-03-31 16:08:30|4591.37|4590.97|4592.12|4591.72|4592.12|4591.72|4591.37|4590.97|541
1648742920000|2022-03-31 16:08:40|4591.87|4591.47|4591.37|4590.97|4592.12|4591.72|4591.37|4590.97|200
1648742930000|2022-03-31 16:08:50|4591.12|4590.72|4591.12|4590.72|4591.12|4590.72|4590.62|4590.22|227
1648742940000|2022-03-31 16:09:00|4590.87|4590.47|4592.12|4591.72|4592.12|4591.72|4590.87|4590.47|221
1648742950000|2022-03-31 16:09:10|4592.37|4591.97|4591.37|4590.97|4592.62|4592.22|4591.37|4590.97|576
1648742960000|2022-03-31 16:09:20|4591.12|4590.72|4591.62|4591.22|4591.62|4591.22|4591.12|4590.72|122
1648742970000|2022-03-31 16:09:30|4591.49|4591.09|4591.37|4590.97|4591.49|4591.09|4591.37|4590.97|61
1648742980000|2022-03-31 16:09:40|4591.12|4590.72|4591.37|4590.97|4591.37|4590.97|4590.87|4590.47|162
1648742990000|2022-03-31 16:09:50|4591.24|4590.84|4591.62|4591.22|4591.62|4591.22|4591.24|4590.84|113
1648743000000|2022-03-31 16:10:00|4591.37|4590.97|4590.87|4590.47|4591.62|4591.22|4590.87|4590.47|471
1648743010000|2022-03-31 16:10:10|4591.12|4590.72|4590.12|4589.72|4591.12|4590.72|4590.12|4589.72|256
1648743020000|2022-03-31 16:10:20|4590.37|4589.97|4590.37|4589.97|4590.87|4590.47|4590.37|4589.97|621
1648743030000|2022-03-31 16:10:30|4590.62|4590.22|4590.87|4590.47|4590.87|4590.47|4590.37|4589.97|170
1648743040000|2022-03-31 16:10:40|4590.62|4590.22|4590.62|4590.22|4590.74|4590.34|4590.37|4589.97|186
1648743050000|2022-03-31 16:10:50|4590.37|4589.97|4590.12|4589.72|4590.37|4589.97|4589.87|4589.47|268
1648743060000|2022-03-31 16:11:00|4590.24|4589.84|4590.87|4590.47|4590.87|4590.47|4589.87|4589.47|626
1648743070000|2022-03-31 16:11:10|4590.62|4590.22|4590.62|4590.22|4590.87|4590.47|4590.49|4590.09|111
1648743080000|2022-03-31 16:11:20|4590.37|4589.97|4590.12|4589.72|4590.37|4589.97|4590.12|4589.72|147
1648743090000|2022-03-31 16:11:30|4590.37|4589.97|4590.12|4589.72|4590.37|4589.97|4590.12|4589.72|362
1648743100000|2022-03-31 16:11:40|4589.87|4589.47|4589.87|4589.47|4590.12|4589.72|4589.87|4589.47|154
1648743110000|2022-03-31 16:11:50|4590.12|4589.72|4589.87|4589.47|4590.12|4589.72|4589.62|4589.22|478
1648743120000|2022-03-31 16:12:00|4590.12|4589.72|4591.12|4590.72|4591.62|4591.22|4590.12|4589.72|317
1648743130000|2022-03-31 16:12:10|4591.37|4590.97|4590.87|4590.47|4591.62|4591.22|4590.87|4590.47|305
1648743140000|2022-03-31 16:12:20|4591.12|4590.72|4591.12|4590.72|4591.37|4590.97|4591.12|4590.72|86
1648743150000|2022-03-31 16:12:30|4590.87|4590.47|4590.87|4590.47|4591.12|4590.72|4590.87|4590.47|99
1648743160000|2022-03-31 16:12:40|4590.62|4590.22|4590.37|4589.97|4590.87|4590.47|4590.37|4589.97|174
1648743170000|2022-03-31 16:12:50|4590.12|4589.72|4589.87|4589.47|4590.12|4589.72|4589.62|4589.22|255
1648743180000|2022-03-31 16:13:00|4589.62|4589.22|4589.62|4589.22|4589.87|4589.47|4589.12|4588.72|546
1648743190000|2022-03-31 16:13:10|4589.87|4589.47|4589.37|4588.97|4589.87|4589.47|4589.37|4588.97|135
1648743200000|2022-03-31 16:13:20|4589.62|4589.22|4589.37|4588.97|4589.62|4589.22|4589.37|4588.97|181
1648743210000|2022-03-31 16:13:30|4589.24|4588.84|4589.62|4589.22|4589.62|4589.22|4589.12|4588.72|151
1648743220000|2022-03-31 16:13:40|4589.37|4588.97|4589.12|4588.72|4589.62|4589.22|4588.87|4588.47|355
1648743230000|2022-03-31 16:13:50|4588.99|4588.59|4588.87|4588.47|4589.12|4588.72|4588.62|4588.22|311
1648743240000|2022-03-31 16:14:00|4588.74|4588.34|4589.37|4588.97|4589.37|4588.97|4588.74|4588.34|285
1648743250000|2022-03-31 16:14:10|4589.12|4588.72|4589.62|4589.22|4589.62|4589.22|4588.87|4588.47|253
1648743260000|2022-03-31 16:14:20|4589.24|4588.84|4589.37|4588.97|4589.62|4589.22|4588.87|4588.47|285
1648743270000|2022-03-31 16:14:30|4589.12|4588.72|4589.12|4588.72|4589.37|4588.97|4589.12|4588.72|119
1648743280000|2022-03-31 16:14:40|4588.87|4588.47|4588.12|4587.72|4588.87|4588.47|4588.12|4587.72|461
1648743290000|2022-03-31 16:14:50|4588.37|4587.97|4588.37|4587.97|4588.62|4588.22|4588.37|4587.97|312
1648743300000|2022-03-31 16:15:00|4588.62|4588.22|4587.62|4587.22|4588.62|4588.22|4587.62|4587.22|334
1648743310000|2022-03-31 16:15:10|4587.37|4586.97|4588.12|4587.72|4588.12|4587.72|4587.37|4586.97|810
1648743320000|2022-03-31 16:15:20|4588.24|4587.84|4588.12|4587.72|4588.37|4587.97|4588.12|4587.72|385
1648743330000|2022-03-31 16:15:30|4588.37|4587.97|4588.87|4588.47|4588.87|4588.47|4588.37|4587.97|215
1648743340000|2022-03-31 16:15:40|4589.12|4588.72|4589.62|4589.22|4589.87|4589.47|4588.87|4588.47|268
1648743350000|2022-03-31 16:15:50|4589.74|4589.34|4590.12|4589.72|4590.12|4589.72|4589.74|4589.34|133
1648743360000|2022-03-31 16:16:00|4590.37|4589.97|4590.62|4590.22|4590.87|4590.47|4590.12|4589.72|360
1648743370000|2022-03-31 16:16:10|4590.87|4590.47|4590.12|4589.72|4591.12|4590.72|4589.87|4589.47|420
1648743380000|2022-03-31 16:16:20|4589.87|4589.47|4590.12|4589.72|4590.12|4589.72|4589.62|4589.22|187
1648743390000|2022-03-31 16:16:30|4590.37|4589.97|4589.87|4589.47|4590.37|4589.97|4589.62|4589.22|168
1648743400000|2022-03-31 16:16:40|4589.62|4589.22|4589.62|4589.22|4589.87|4589.47|4589.62|4589.22|119
1648743410000|2022-03-31 16:16:50|4589.37|4588.97|4589.12|4588.72|4589.37|4588.97|4589.12|4588.72|222
1648743420000|2022-03-31 16:17:00|4589.37|4588.97|4588.99|4588.59|4589.37|4588.97|4588.87|4588.47|167
1648743430000|2022-03-31 16:17:10|4588.87|4588.47|4589.12|4588.72|4589.37|4588.97|4588.87|4588.47|116
1648743440000|2022-03-31 16:17:20|4589.37|4588.97|4589.12|4588.72|4589.37|4588.97|4588.87|4588.47|156
1648743450000|2022-03-31 16:17:30|4588.87|4588.47|4588.62|4588.22|4589.12|4588.72|4588.62|4588.22|207
1648743460000|2022-03-31 16:17:40|4588.74|4588.34|4588.87|4588.47|4589.12|4588.72|4588.62|4588.22|202
1648743470000|2022-03-31 16:17:50|4589.12|4588.72|4588.87|4588.47|4589.12|4588.72|4588.87|4588.47|69
1648743480000|2022-03-31 16:18:00|4589.12|4588.72|4589.62|4589.22|4589.87|4589.47|4589.12|4588.72|301
1648743490000|2022-03-31 16:18:10|4589.37|4588.97|4589.37|4588.97|4589.62|4589.22|4589.37|4588.97|129
1648743500000|2022-03-31 16:18:20|4589.12|4588.72|4589.24|4588.84|4589.37|4588.97|4588.87|4588.47|206
1648743510000|2022-03-31 16:18:30|4589.37|4588.97|4589.37|4588.97|4589.62|4589.22|4589.12|4588.72|133
1648743520000|2022-03-31 16:18:40|4589.62|4589.22|4589.37|4588.97|4589.62|4589.22|4589.24|4588.84|112
1648743530000|2022-03-31 16:18:50|4589.12|4588.72|4589.87|4589.47|4589.87|4589.47|4589.12|4588.72|118
1648743540000|2022-03-31 16:19:00|4590.12|4589.72|4590.12|4589.72|4590.37|4589.97|4590.12|4589.72|169
1648743550000|2022-03-31 16:19:10|4589.87|4589.47|4590.12|4589.72|4590.12|4589.72|4589.62|4589.22|225
1648743560000|2022-03-31 16:19:20|4589.87|4589.47|4589.12|4588.72|4589.87|4589.47|4589.12|4588.72|157
1648743570000|2022-03-31 16:19:30|4589.37|4588.97|4589.12|4588.72|4589.49|4589.09|4589.12|4588.72|110
1648743580000|2022-03-31 16:19:40|4588.87|4588.47|4588.87|4588.47|4588.87|4588.47|4588.62|4588.22|366
1648743590000|2022-03-31 16:19:50|4589.12|4588.72|4588.62|4588.22|4589.37|4588.97|4588.62|4588.22|212
1648743600000|2022-03-31 16:20:00|4588.37|4587.97|4588.37|4587.97|4588.37|4587.97|4588.37|4587.97|138
1648743610000|2022-03-31 16:20:10|4588.62|4588.22|4588.37|4587.97|4588.74|4588.34|4588.37|4587.97|148
1648743620000|2022-03-31 16:20:20|4588.49|4588.09|4588.12|4587.72|4588.49|4588.09|4588.12|4587.72|140
1648743630000|2022-03-31 16:20:30|4588.24|4587.84|4587.87|4587.47|4588.37|4587.97|4587.87|4587.47|133
1648743640000|2022-03-31 16:20:40|4587.74|4587.34|4587.62|4587.22|4587.87|4587.47|4587.62|4587.22|139
1648743650000|2022-03-31 16:20:50|4587.87|4587.47|4587.12|4586.72|4587.87|4587.47|4587.12|4586.72|376
1648743660000|2022-03-31 16:21:00|4586.87|4586.47|4587.37|4586.97|4587.37|4586.97|4586.87|4586.47|453
1648743670000|2022-03-31 16:21:10|4587.12|4586.72|4587.12|4586.72|4587.37|4586.97|4586.87|4586.47|182
1648743680000|2022-03-31 16:21:20|4586.87|4586.47|4587.12|4586.72|4587.37|4586.97|4586.87|4586.47|201
1648743690000|2022-03-31 16:21:30|4586.87|4586.47|4587.12|4586.72|4587.12|4586.72|4586.87|4586.47|146
1648743700000|2022-03-31 16:21:40|4586.87|4586.47|4586.87|4586.47|4587.12|4586.72|4586.87|4586.47|168
1648743710000|2022-03-31 16:21:50|4586.62|4586.22|4586.37|4585.97|4586.62|4586.22|4586.37|4585.97|530
1648743720000|2022-03-31 16:22:00|4586.62|4586.22|4586.62|4586.22|4586.87|4586.47|4586.62|4586.22|253
1648743730000|2022-03-31 16:22:10|4586.37|4585.97|4586.87|4586.47|4587.12|4586.72|4586.37|4585.97|466
1648743740000|2022-03-31 16:22:20|4586.62|4586.22|4587.62|4587.22|4587.62|4587.22|4586.62|4586.22|331
1648743750000|2022-03-31 16:22:30|4587.37|4586.97|4586.87|4586.47|4587.37|4586.97|4586.87|4586.47|340
1648743760000|2022-03-31 16:22:40|4587.12|4586.72|4587.12|4586.72|4587.12|4586.72|4586.99|4586.59|87
1648743770000|2022-03-31 16:22:50|4587.37|4586.97|4587.37|4586.97|4587.37|4586.97|4587.12|4586.72|68
1648743780000|2022-03-31 16:23:00|4587.12|4586.72|4587.37|4586.97|4587.37|4586.97|4587.12|4586.72|136
1648743790000|2022-03-31 16:23:10|4587.62|4587.22|4587.12|4586.72|4587.62|4587.22|4587.12|4586.72|133
1648743800000|2022-03-31 16:23:20|4586.87|4586.47|4587.12|4586.72|4587.12|4586.72|4586.87|4586.47|155
1648743810000|2022-03-31 16:23:30|4586.87|4586.47|4586.87|4586.47|4587.12|4586.72|4586.62|4586.22|170
1648743820000|2022-03-31 16:23:40|4587.12|4586.72|4587.12|4586.72|4587.12|4586.72|4587.12|4586.72|107
1648743830000|2022-03-31 16:23:50|4587.24|4586.84|4587.12|4586.72|4587.37|4586.97|4587.12|4586.72|94
1648743840000|2022-03-31 16:24:00|4586.87|4586.47|4586.62|4586.22|4586.87|4586.47|4586.37|4585.97|232
1648743850000|2022-03-31 16:24:10|4586.37|4585.97|4586.37|4585.97|4586.62|4586.22|4586.37|4585.97|184
1648743860000|2022-03-31 16:24:20|4586.62|4586.22|4586.37|4585.97|4586.62|4586.22|4586.37|4585.97|136
1648743870000|2022-03-31 16:24:30|4586.12|4585.72|4586.12|4585.72|4586.37|4585.97|4586.12|4585.72|408
1648743880000|2022-03-31 16:24:40|4585.87|4585.47|4585.62|4585.22|4585.87|4585.47|4585.62|4585.22|405
1648743890000|2022-03-31 16:24:50|4585.37|4584.97|4585.12|4584.72|4585.37|4584.97|4585.12|4584.72|599
1648743900000|2022-03-31 16:25:00|4584.87|4584.47|4585.12|4584.72|4585.37|4584.97|4584.87|4584.47|673
1648743910000|2022-03-31 16:25:10|4584.87|4584.47|4584.87|4584.47|4584.87|4584.47|4584.62|4584.22|666
1648743920000|2022-03-31 16:25:20|4584.62|4584.22|4585.37|4584.97|4585.37|4584.97|4584.62|4584.22|663
1648743930000|2022-03-31 16:25:30|4585.62|4585.22|4584.87|4584.47|4585.62|4585.22|4584.87|4584.47|256
1648743940000|2022-03-31 16:25:40|4584.62|4584.22|4584.37|4583.97|4584.62|4584.22|4584.37|4583.97|287
1648743950000|2022-03-31 16:25:50|4584.62|4584.22|4584.12|4583.72|4584.62|4584.22|4584.12|4583.72|326
1648743960000|2022-03-31 16:26:00|4584.37|4583.97|4584.37|4583.97|4584.37|4583.97|4584.12|4583.72|276
1648743970000|2022-03-31 16:26:10|4584.62|4584.22|4584.12|4583.72|4584.62|4584.22|4584.12|4583.72|299
1648743980000|2022-03-31 16:26:20|4583.87|4583.47|4584.12|4583.72|4584.12|4583.72|4583.87|4583.47|120
1648743990000|2022-03-31 16:26:30|4583.87|4583.47|4584.12|4583.72|4584.12|4583.72|4583.87|4583.47|296
1648744000000|2022-03-31 16:26:40|4583.87|4583.47|4583.87|4583.47|4584.12|4583.72|4583.87|4583.47|162
1648744010000|2022-03-31 16:26:50|4584.12|4583.72|4583.87|4583.47|4584.12|4583.72|4583.87|4583.47|125
1648744020000|2022-03-31 16:27:00|4583.62|4583.22|4583.12|4582.72|4583.62|4583.22|4583.12|4582.72|815
1648744030000|2022-03-31 16:27:10|4583.24|4582.84|4583.37|4582.97|4583.37|4582.97|4583.12|4582.72|210
1648744040000|2022-03-31 16:27:20|4583.12|4582.72|4583.87|4583.47|4583.87|4583.47|4583.12|4582.72|274
1648744050000|2022-03-31 16:27:30|4583.62|4583.22|4584.62|4584.22|4584.62|4584.22|4583.62|4583.22|271
1648744060000|2022-03-31 16:27:40|4584.37|4583.97|4583.62|4583.22|4584.37|4583.97|4583.37|4582.97|306
1648744070000|2022-03-31 16:27:50|4583.37|4582.97|4583.62|4583.22|4583.62|4583.22|4583.37|4582.97|242
1648744080000|2022-03-31 16:28:00|4583.87|4583.47|4583.12|4582.72|4583.87|4583.47|4583.12|4582.72|203
1648744090000|2022-03-31 16:28:10|4583.37|4582.97|4583.12|4582.72|4583.37|4582.97|4583.12|4582.72|188
1648744100000|2022-03-31 16:28:20|4583.24|4582.84|4583.37|4582.97|4583.37|4582.97|4583.12|4582.72|209
1648744110000|2022-03-31 16:28:30|4583.62|4583.22|4583.87|4583.47|4584.12|4583.72|4583.62|4583.22|168
1648744120000|2022-03-31 16:28:40|4583.99|4583.59|4584.49|4584.09|4584.49|4584.09|4583.99|4583.59|232
1648744130000|2022-03-31 16:28:50|4584.37|4583.97|4583.62|4583.22|4584.62|4584.22|4583.62|4583.22|218
1648744140000|2022-03-31 16:29:00|4583.37|4582.97|4583.87|4583.47|4583.99|4583.59|4583.37|4582.97|167
1648744150000|2022-03-31 16:29:10|4584.12|4583.72|4583.87|4583.47|4584.12|4583.72|4583.62|4583.22|252
1648744160000|2022-03-31 16:29:20|4583.99|4583.59|4584.87|4584.47|4584.87|4584.47|4583.87|4583.47|215
1648744170000|2022-03-31 16:29:30|4585.12|4584.72|4585.12|4584.72|4585.12|4584.72|4584.87|4584.47|394
1648744180000|2022-03-31 16:29:40|4584.87|4584.47|4585.12|4584.72|4585.12|4584.72|4584.62|4584.22|351
1648744190000|2022-03-31 16:29:50|4584.87|4584.47|4585.37|4584.97|4585.62|4585.22|4584.87|4584.47|332
1648744200000|2022-03-31 16:30:00|4585.87|4585.47|4585.87|4585.47|4585.87|4585.47|4585.37|4584.97|344
1648744210000|2022-03-31 16:30:10|4586.12|4585.72|4585.87|4585.47|4586.12|4585.72|4585.87|4585.47|320
1648744220000|2022-03-31 16:30:20|4586.12|4585.72|4586.37|4585.97|4586.37|4585.97|4585.87|4585.47|276
1648744230000|2022-03-31 16:30:30|4586.12|4585.72|4586.37|4585.97|4586.37|4585.97|4586.12|4585.72|185
1648744240000|2022-03-31 16:30:40|4586.62|4586.22|4586.24|4585.84|4587.12|4586.72|4586.24|4585.84|719
1648744250000|2022-03-31 16:30:50|4586.37|4585.97|4585.62|4585.22|4586.62|4586.22|4585.62|4585.22|371
1648744260000|2022-03-31 16:31:00|4585.87|4585.47|4586.37|4585.97|4586.37|4585.97|4585.87|4585.47|298
1648744270000|2022-03-31 16:31:10|4586.12|4585.72|4586.12|4585.72|4586.37|4585.97|4586.12|4585.72|203
1648744280000|2022-03-31 16:31:20|4586.49|4586.09|4586.62|4586.22|4586.99|4586.59|4586.49|4586.09|398
1648744290000|2022-03-31 16:31:30|4586.87|4586.47|4586.37|4585.97|4586.87|4586.47|4586.37|4585.97|161
1648744300000|2022-03-31 16:31:40|4586.24|4585.84|4586.12|4585.72|4586.24|4585.84|4585.87|4585.47|157
1648744310000|2022-03-31 16:31:50|4586.37|4585.97|4586.12|4585.72|4586.37|4585.97|4586.12|4585.72|147
1648744320000|2022-03-31 16:32:00|4586.37|4585.97|4586.37|4585.97|4586.37|4585.97|4586.37|4585.97|87
1648744330000|2022-03-31 16:32:10|4586.62|4586.22|4586.87|4586.47|4586.99|4586.59|4586.62|4586.22|187
1648744340000|2022-03-31 16:32:20|||||||||162
1648744350000|2022-03-31 16:32:30|4587.12|4586.72|4586.99|4586.59|4587.24|4586.84|4586.62|4586.22|356
1648744360000|2022-03-31 16:32:40|4586.87|4586.47|4587.12|4586.72|4587.12|4586.72|4586.87|4586.47|71
1648744370000|2022-03-31 16:32:50|4587.37|4586.97|4587.12|4586.72|4587.37|4586.97|4587.12|4586.72|178
1648744380000|2022-03-31 16:33:00|4586.87|4586.47|4586.62|4586.22|4586.87|4586.47|4586.37|4585.97|235
1648744390000|2022-03-31 16:33:10|4586.37|4585.97|4586.12|4585.72|4586.49|4586.09|4586.12|4585.72|312
1648744400000|2022-03-31 16:33:20|4585.87|4585.47|4585.37|4584.97|4585.87|4585.47|4585.37|4584.97|191
1648744410000|2022-03-31 16:33:30|4584.87|4584.47|4585.12|4584.72|4585.37|4584.97|4584.87|4584.47|557
1648744420000|2022-03-31 16:33:40|4585.37|4584.97|4584.87|4584.47|4585.37|4584.97|4584.87|4584.47|116
1648744430000|2022-03-31 16:33:50|4585.12|4584.72|4585.62|4585.22|4585.87|4585.47|4584.87|4584.47|443
1648744440000|2022-03-31 16:34:00|4585.37|4584.97|4584.87|4584.47|4585.37|4584.97|4584.87|4584.47|304
1648744450000|2022-03-31 16:34:10|4585.12|4584.72|4583.87|4583.47|4585.12|4584.72|4583.87|4583.47|475
1648744460000|2022-03-31 16:34:20|4583.99|4583.59|4583.12|4582.72|4584.12|4583.72|4583.12|4582.72|418
1648744470000|2022-03-31 16:34:30|4582.87|4582.47|4583.12|4582.72|4583.12|4582.72|4582.87|4582.47|312
1648744480000|2022-03-31 16:34:40|4582.87|4582.47|4582.87|4582.47|4583.12|4582.72|4582.87|4582.47|191
1648744490000|2022-03-31 16:34:50|4582.62|4582.22|4583.12|4582.72|4583.12|4582.72|4582.49|4582.09|258
1648744500000|2022-03-31 16:35:00|4582.87|4582.47|4583.12|4582.72|4583.12|4582.72|4582.74|4582.34|175
1648744510000|2022-03-31 16:35:10|4582.87|4582.47|4582.37|4581.97|4583.12|4582.72|4582.37|4581.97|178
1648744520000|2022-03-31 16:35:20|4582.87|4582.47|4583.12|4582.72|4583.12|4582.72|4582.62|4582.22|493
1648744530000|2022-03-31 16:35:30|4582.87|4582.47|4583.62|4583.22|4583.62|4583.22|4582.87|4582.47|217
1648744540000|2022-03-31 16:35:40|4583.74|4583.34|4583.87|4583.47|4584.12|4583.72|4583.62|4583.22|230
1648744550000|2022-03-31 16:35:50|4584.12|4583.72|4583.87|4583.47|4584.12|4583.72|4583.62|4583.22|174
1648744560000|2022-03-31 16:36:00|4584.12|4583.72|4584.24|4583.84|4584.37|4583.97|4583.87|4583.47|234
1648744570000|2022-03-31 16:36:10|4584.37|4583.97|4583.74|4583.34|4584.37|4583.97|4583.62|4583.22|146
1648744580000|2022-03-31 16:36:20|4583.87|4583.47|4583.87|4583.47|4584.12|4583.72|4583.62|4583.22|217
1648744590000|2022-03-31 16:36:30|4584.12|4583.72|4584.12|4583.72|4584.37|4583.97|4584.12|4583.72|124
1648744600000|2022-03-31 16:36:40|4584.37|4583.97|4585.24|4584.84|4585.37|4584.97|4584.37|4583.97|385
1648744610000|2022-03-31 16:36:50|4585.12|4584.72|4585.74|4585.34|4586.37|4585.97|4585.12|4584.72|611
1648744620000|2022-03-31 16:37:00|4585.62|4585.22|4586.12|4585.72|4586.62|4586.22|4585.62|4585.22|338
1648744630000|2022-03-31 16:37:10|4586.37|4585.97|4586.37|4585.97|4586.37|4585.97|4585.87|4585.47|248
1648744640000|2022-03-31 16:37:20|4586.62|4586.22|4586.37|4585.97|4586.62|4586.22|4586.37|4585.97|184
1648744650000|2022-03-31 16:37:30|4586.62|4586.22|4586.24|4585.84|4586.62|4586.22|4586.12|4585.72|103
1648744660000|2022-03-31 16:37:40|4586.12|4585.72|4585.87|4585.47|4586.37|4585.97|4585.87|4585.47|157
1648744670000|2022-03-31 16:37:50|4585.99|4585.59|4585.87|4585.47|4586.12|4585.72|4585.87|4585.47|169
1648744680000|2022-03-31 16:38:00|4586.12|4585.72|4586.24|4585.84|4586.62|4586.22|4586.12|4585.72|247
1648744690000|2022-03-31 16:38:10|4586.37|4585.97|4586.37|4585.97|4586.37|4585.97|4586.12|4585.72|93
1648744700000|2022-03-31 16:38:20|4586.62|4586.22|4586.12|4585.72|4586.62|4586.22|4585.87|4585.47|171
1648744710000|2022-03-31 16:38:30|4585.87|4585.47|4585.62|4585.22|4585.87|4585.47|4585.37|4584.97|194
1648744720000|2022-03-31 16:38:40|4585.37|4584.97|4585.37|4584.97|4585.62|4585.22|4585.12|4584.72|181
1648744730000|2022-03-31 16:38:50|4585.12|4584.72|4584.87|4584.47|4585.24|4584.84|4584.87|4584.47|136
1648744740000|2022-03-31 16:39:00|4584.62|4584.22|4584.62|4584.22|4584.62|4584.22|4584.37|4583.97|283
1648744750000|2022-03-31 16:39:10|4584.37|4583.97|4584.12|4583.72|4584.49|4584.09|4584.12|4583.72|70
1648744760000|2022-03-31 16:39:20|4584.37|4583.97|4584.37|4583.97|4584.62|4584.22|4584.37|4583.97|144
1648744770000|2022-03-31 16:39:30|4584.49|4584.09|4584.87|4584.47|4584.99|4584.59|4584.49|4584.09|127
1648744780000|2022-03-31 16:39:40|4585.12|4584.72|4585.37|4584.97|4585.62|4585.22|4585.12|4584.72|155
1648744790000|2022-03-31 16:39:50|4585.62|4585.22|4585.62|4585.22|4585.87|4585.47|4585.37|4584.97|323
1648744800000|2022-03-31 16:40:00|4585.12|4584.72|4586.12|4585.72|4586.12|4585.72|4585.12|4584.72|274
1648744810000|2022-03-31 16:40:10|4586.37|4585.97|4586.37|4585.97|4586.37|4585.97|4586.12|4585.72|196
1648744820000|2022-03-31 16:40:20|4586.49|4586.09|4586.21|4585.81|4586.62|4586.22|4585.96|4585.56|252
1648744830000|2022-03-31 16:40:30|4586.46|4586.06|4586.46|4586.06|4586.71|4586.31|4586.21|4585.81|179
1648744840000|2022-03-31 16:40:40|4586.71|4586.31|4586.96|4586.56|4586.96|4586.56|4586.71|4586.31|158
1648744850000|2022-03-31 16:40:50|4587.21|4586.81|4586.46|4586.06|4587.21|4586.81|4586.46|4586.06|310
1648744860000|2022-03-31 16:41:00|4586.71|4586.31|4586.96|4586.56|4586.96|4586.56|4586.46|4586.06|112
1648744870000|2022-03-31 16:41:10|4587.08|4586.68|4587.21|4586.81|4587.21|4586.81|4586.96|4586.56|145
1648744880000|2022-03-31 16:41:20|4587.46|4587.06|4586.46|4586.06|4587.46|4587.06|4586.21|4585.81|213
1648744890000|2022-03-31 16:41:30|4586.21|4585.81|4585.96|4585.56|4586.46|4586.06|4585.96|4585.56|81
1648744900000|2022-03-31 16:41:40|4585.71|4585.31|4586.46|4586.06|4586.71|4586.31|4585.71|4585.31|567
1648744910000|2022-03-31 16:41:50|4586.58|4586.18|4586.96|4586.56|4586.96|4586.56|4586.46|4586.06|111
1648744920000|2022-03-31 16:42:00|4587.08|4586.68|4586.46|4586.06|4587.08|4586.68|4586.21|4585.81|351
1648744930000|2022-03-31 16:42:10|4586.33|4585.93|4585.96|4585.56|4586.46|4586.06|4585.96|4585.56|127
1648744940000|2022-03-31 16:42:20|4585.83|4585.43|4586.21|4585.81|4586.21|4585.81|4585.83|4585.43|160
1648744950000|2022-03-31 16:42:30|4586.46|4586.06|4587.21|4586.81|4587.71|4587.31|4586.21|4585.81|326
1648744960000|2022-03-31 16:42:40|4586.96|4586.56|4587.21|4586.81|4587.21|4586.81|4586.96|4586.56|211
1648744970000|2022-03-31 16:42:50|4586.96|4586.56|4587.08|4586.68|4587.33|4586.93|4586.96|4586.56|181
1648744980000|2022-03-31 16:43:00|4587.21|4586.81|4586.46|4586.06|4587.21|4586.81|4586.46|4586.06|70
1648744990000|2022-03-31 16:43:10|4586.58|4586.18|4586.46|4586.06|4586.71|4586.31|4586.46|4586.06|100
1648745000000|2022-03-31 16:43:20|4586.71|4586.31|4586.33|4585.93|4586.71|4586.31|4586.21|4585.81|145
1648745010000|2022-03-31 16:43:30|4586.46|4586.06|4586.46|4586.06|4586.46|4586.06|4586.21|4585.81|149
1648745020000|2022-03-31 16:43:40|4586.33|4585.93|4586.26|4585.86|4586.46|4586.06|4585.96|4585.56|100
1648745030000|2022-03-31 16:43:50|4586.38|4585.98|4586.76|4586.36|4586.88|4586.48|4586.26|4585.86|165
1648745040000|2022-03-31 16:44:00|4587.01|4586.61|4587.45|4587.05|4587.45|4587.05|4586.76|4586.36|165
1648745050000|2022-03-31 16:44:10|4587.57|4587.17|4588.27|4587.87|4588.27|4587.87|4587.45|4587.05|272
1648745060000|2022-03-31 16:44:20|4588.33|4587.93|4588.58|4588.18|4588.58|4588.18|4588.33|4587.93|304
1648745070000|2022-03-31 16:44:30|4588.33|4587.93|4588.33|4587.93|4588.58|4588.18|4588.33|4587.93|195
1648745080000|2022-03-31 16:44:40|4588.08|4587.68|4588.58|4588.18|4588.58|4588.18|4588.08|4587.68|265
1648745090000|2022-03-31 16:44:50|4588.33|4587.93|4588.08|4587.68|4588.33|4587.93|4587.83|4587.43|126
1648745100000|2022-03-31 16:45:00|4588.58|4588.18|4588.58|4588.18|4588.83|4588.43|4588.33|4587.93|273
1648745110000|2022-03-31 16:45:10|4588.33|4587.93|4588.08|4587.68|4588.58|4588.18|4588.08|4587.68|115
1648745120000|2022-03-31 16:45:20|4588.33|4587.93|4588.33|4587.93|4588.33|4587.93|4588.08|4587.68|143
1648745130000|2022-03-31 16:45:30|4588.58|4588.18|4588.83|4588.43|4588.83|4588.43|4588.58|4588.18|130
1648745140000|2022-03-31 16:45:40|4589.08|4588.68|4588.33|4587.93|4589.08|4588.68|4588.33|4587.93|362
1648745150000|2022-03-31 16:45:50|4588.08|4587.68|4588.08|4587.68|4588.33|4587.93|4587.83|4587.43|261
1648745160000|2022-03-31 16:46:00|4588.33|4587.93|4589.08|4588.68|4589.08|4588.68|4588.08|4587.68|280
1648745170000|2022-03-31 16:46:10|4588.83|4588.43|4589.08|4588.68|4589.08|4588.68|4588.83|4588.43|157
1648745180000|2022-03-31 16:46:20|4589.33|4588.93|4589.08|4588.68|4589.33|4588.93|4588.83|4588.43|225
1648745190000|2022-03-31 16:46:30|4589.2|4588.8|4589.33|4588.93|4589.33|4588.93|4589.08|4588.68|115
1648745200000|2022-03-31 16:46:40|4589.08|4588.68|4588.58|4588.18|4589.08|4588.68|4588.58|4588.18|173
1648745210000|2022-03-31 16:46:50|4588.83|4588.43|4588.58|4588.18|4588.83|4588.43|4588.58|4588.18|164
1648745220000|2022-03-31 16:47:00|4588.33|4587.93|4588.08|4587.68|4588.58|4588.18|4588.08|4587.68|270
1648745230000|2022-03-31 16:47:10|4587.83|4587.43|4587.58|4587.18|4587.83|4587.43|4587.58|4587.18|190
1648745240000|2022-03-31 16:47:20|4587.33|4586.93|4587.33|4586.93|4587.33|4586.93|4587.08|4586.68|182
1648745250000|2022-03-31 16:47:30|4587.2|4586.8|4587.33|4586.93|4587.33|4586.93|4587.08|4586.68|195
1648745260000|2022-03-31 16:47:40|4587.2|4586.8|4587.33|4586.93|4587.33|4586.93|4587.08|4586.68|114
1648745270000|2022-03-31 16:47:50|4587.08|4586.68|4587.33|4586.93|4587.33|4586.93|4587.08|4586.68|84
1648745280000|2022-03-31 16:48:00|4587.08|4586.68|4587.08|4586.68|4587.33|4586.93|4586.83|4586.43|108
1648745290000|2022-03-31 16:48:10|4586.83|4586.43|4586.58|4586.18|4586.83|4586.43|4586.33|4585.93|189
1648745300000|2022-03-31 16:48:20|4586.33|4585.93|4586.33|4585.93|4586.45|4586.05|4586.08|4585.68|161
1648745310000|2022-03-31 16:48:30|4586.58|4586.18|4587.08|4586.68|4587.08|4586.68|4586.33|4585.93|205
1648745320000|2022-03-31 16:48:40|4586.83|4586.43|4586.83|4586.43|4587.33|4586.93|4586.83|4586.43|155
1648745330000|2022-03-31 16:48:50|4586.58|4586.18|4586.58|4586.18|4586.83|4586.43|4586.33|4585.93|137
1648745340000|2022-03-31 16:49:00|4586.33|4585.93|4585.83|4585.43|4586.58|4586.18|4585.58|4585.18|264
1648745350000|2022-03-31 16:49:10|4586.08|4585.68|4586.33|4585.93|4586.58|4586.18|4585.7|4585.3|183
1648745360000|2022-03-31 16:49:20|4586.58|4586.18|4586.83|4586.43|4587.08|4586.68|4586.45|4586.05|311
1648745370000|2022-03-31 16:49:30|4587.08|4586.68|4587.08|4586.68|4587.33|4586.93|4586.83|4586.43|184
1648745380000|2022-03-31 16:49:40|4586.83|4586.43|4587.58|4587.18|4587.58|4587.18|4586.83|4586.43|187
1648745390000|2022-03-31 16:49:50|4587.45|4587.05|4587.58|4587.18|4587.58|4587.18|4587.33|4586.93|59
1648745400000|2022-03-31 16:50:00|4587.83|4587.43|4587.2|4586.8|4587.83|4587.43|4587.08|4586.68|208
1648745410000|2022-03-31 16:50:10|4587.08|4586.68|4586.83|4586.43|4587.33|4586.93|4586.58|4586.18|206
1648745420000|2022-03-31 16:50:20|4586.58|4586.18|4586.58|4586.18|4586.83|4586.43|4586.45|4586.05|162
1648745430000|2022-03-31 16:50:30|4586.7|4586.3|4586.58|4586.18|4586.7|4586.3|4586.2|4585.8|174
1648745440000|2022-03-31 16:50:40|4586.33|4585.93|4585.58|4585.18|4586.33|4585.93|4585.58|4585.18|327
1648745450000|2022-03-31 16:50:50|||||||||198
1648745460000|2022-03-31 16:51:00|4585.83|4585.43|4587.08|4586.68|4587.33|4586.93|4585.83|4585.43|328
1648745470000|2022-03-31 16:51:10|4587.2|4586.8|4586.83|4586.43|4587.2|4586.8|4586.58|4586.18|199
1648745480000|2022-03-31 16:51:20|4586.58|4586.18|4586.58|4586.18|4586.83|4586.43|4586.33|4585.93|278
1648745490000|2022-03-31 16:51:30|4586.83|4586.43|4586.58|4586.18|4586.83|4586.43|4586.58|4586.18|149
1648745500000|2022-03-31 16:51:40|4586.83|4586.43|4586.58|4586.18|4586.83|4586.43|4586.58|4586.18|100
1648745510000|2022-03-31 16:51:50|4586.33|4585.93|4586.33|4585.93|4586.33|4585.93|4586.08|4585.68|107
1648745520000|2022-03-31 16:52:00|4586.08|4585.68|4585.58|4585.18|4586.08|4585.68|4585.58|4585.18|114
1648745530000|2022-03-31 16:52:10|4585.33|4584.93|4585.58|4585.18|4585.58|4585.18|4585.33|4584.93|110
1648745540000|2022-03-31 16:52:20|4585.33|4584.93|4585.08|4584.68|4585.45|4585.05|4584.83|4584.43|198
1648745550000|2022-03-31 16:52:30|4584.83|4584.43|4584.83|4584.43|4584.83|4584.43|4584.83|4584.43|120
1648745560000|2022-03-31 16:52:40|4584.58|4584.18|4584.58|4584.18|4584.58|4584.18|4584.58|4584.18|254
1648745570000|2022-03-31 16:52:50|4584.83|4584.43|4585.33|4584.93|4585.33|4584.93|4584.83|4584.43|425
1648745580000|2022-03-31 16:53:00|4585.2|4584.8|4585.83|4585.43|4586.08|4585.68|4585.2|4584.8|322
1648745590000|2022-03-31 16:53:10|4585.7|4585.3|4585.83|4585.43|4586.08|4585.68|4585.58|4585.18|212
1648745600000|2022-03-31 16:53:20|4585.58|4585.18|4585.33|4584.93|4585.58|4585.18|4585.33|4584.93|62
1648745610000|2022-03-31 16:53:30|4585.2|4584.8|4585.08|4584.68|4585.33|4584.93|4585.08|4584.68|103
1648745620000|2022-03-31 16:53:40|4584.83|4584.43|4585.08|4584.68|4585.33|4584.93|4584.83|4584.43|229
1648745630000|2022-03-31 16:53:50|4585.2|4584.8|4584.83|4584.43|4585.2|4584.8|4584.58|4584.18|108
1648745640000|2022-03-31 16:54:00|4584.58|4584.18|4584.58|4584.18|4584.58|4584.18|4584.08|4583.68|152
1648745650000|2022-03-31 16:54:10|4584.83|4584.43|4584.58|4584.18|4585.08|4584.68|4584.45|4584.05|375
1648745660000|2022-03-31 16:54:20|4584.33|4583.93|4584.58|4584.18|4584.58|4584.18|4584.33|4583.93|123
1648745670000|2022-03-31 16:54:30|4584.33|4583.93|4584.08|4583.68|4584.33|4583.93|4584.08|4583.68|218
1648745680000|2022-03-31 16:54:40|4583.83|4583.43|4584.2|4583.8|4584.2|4583.8|4583.83|4583.43|279
1648745690000|2022-03-31 16:54:50|4584.08|4583.68|4584.58|4584.18|4584.58|4584.18|4584.08|4583.68|79
1648745700000|2022-03-31 16:55:00|4584.33|4583.93|4585.33|4584.93|4585.33|4584.93|4584.33|4583.93|253
1648745710000|2022-03-31 16:55:10|4585.08|4584.68|4584.83|4584.43|4585.33|4584.93|4584.83|4584.43|291
1648745720000|2022-03-31 16:55:20|4584.58|4584.18|4585.08|4584.68|4585.08|4584.68|4584.58|4584.18|125
1648745730000|2022-03-31 16:55:30|4584.58|4584.18|4584.83|4584.43|4584.83|4584.43|4584.58|4584.18|154
1648745740000|2022-03-31 16:55:40|4585.08|4584.68|4584.83|4584.43|4585.08|4584.68|4584.83|4584.43|89
1648745750000|2022-03-31 16:55:50|4585.08|4584.68|4585.33|4584.93|4585.58|4585.18|4585.08|4584.68|274
1648745760000|2022-03-31 16:56:00|4585.08|4584.68|4585.33|4584.93|4585.33|4584.93|4585.08|4584.68|160
1648745770000|2022-03-31 16:56:10|4585.58|4585.18|4585.33|4584.93|4585.58|4585.18|4585.33|4584.93|78
1648745780000|2022-03-31 16:56:20|4585.45|4585.05|4585.33|4584.93|4585.58|4585.18|4585.08|4584.68|82
1648745790000|2022-03-31 16:56:30|4585.08|4584.68|4585.58|4585.18|4585.58|4585.18|4585.08|4584.68|138
1648745800000|2022-03-31 16:56:40|4585.83|4585.43|4585.58|4585.18|4585.83|4585.43|4585.33|4584.93|148
1648745810000|2022-03-31 16:56:50|4585.33|4584.93|4585.33|4584.93|4585.33|4584.93|4585.33|4584.93|133
1648745820000|2022-03-31 16:57:00|4585.58|4585.18|4585.58|4585.18|4585.58|4585.18|4585.58|4585.18|120
1648745830000|2022-03-31 16:57:10|4585.33|4584.93|4585.08|4584.68|4585.33|4584.93|4584.83|4584.43|416
1648745840000|2022-03-31 16:57:20|4584.83|4584.43|4585.08|4584.68|4585.08|4584.68|4584.58|4584.18|198
1648745850000|2022-03-31 16:57:30|4584.83|4584.43|4584.83|4584.43|4584.83|4584.43|4584.83|4584.43|57
1648745860000|2022-03-31 16:57:40|4584.58|4584.18|4584.58|4584.18|4584.83|4584.43|4584.58|4584.18|98
1648745870000|2022-03-31 16:57:50|4584.2|4583.8|4583.83|4583.43|4584.2|4583.8|4583.83|4583.43|184
1648745880000|2022-03-31 16:58:00|4583.58|4583.18|4583.33|4582.93|4583.83|4583.43|4583.33|4582.93|243
1648745890000|2022-03-31 16:58:10|4583.45|4583.05|4583.08|4582.68|4583.45|4583.05|4583.08|4582.68|493
1648745900000|2022-03-31 16:58:20|||||||||98
1648745910000|2022-03-31 16:58:30|4582.83|4582.43|4582.83|4582.43|4582.83|4582.43|4582.83|4582.43|212
1648745920000|2022-03-31 16:58:40|4582.58|4582.18|4582.58|4582.18|4582.58|4582.18|4582.58|4582.18|286
1648745930000|2022-03-31 16:58:50|4582.33|4581.93|4582.58|4582.18|4582.58|4582.18|4582.33|4581.93|390
1648745940000|2022-03-31 16:59:00|4582.83|4582.43|4582.58|4582.18|4582.83|4582.43|4582.33|4581.93|338
1648745950000|2022-03-31 16:59:10|4582.83|4582.43|4582.58|4582.18|4582.83|4582.43|4582.45|4582.05|277
1648745960000|2022-03-31 16:59:20|||||||||118
1648745970000|2022-03-31 16:59:30|||||||||196
1648745980000|2022-03-31 16:59:40|4582.45|4582.05|4582.58|4582.18|4582.58|4582.18|4582.33|4581.93|120
1648745990000|2022-03-31 16:59:50|4582.83|4582.43|4583.08|4582.68|4583.08|4582.68|4582.58|4582.18|529
1648746000000|2022-03-31 17:00:00|4582.83|4582.43|4582.58|4582.18|4582.83|4582.43|4582.58|4582.18|518
1648746010000|2022-03-31 17:00:10|4582.33|4581.93|4582.08|4581.68|4582.33|4581.93|4581.83|4581.43|681
1648746020000|2022-03-31 17:00:20|4581.95|4581.55|4582.08|4581.68|4582.08|4581.68|4581.95|4581.55|392
1648746030000|2022-03-31 17:00:30|4582.33|4581.93|4583.58|4583.18|4583.58|4583.18|4582.33|4581.93|547
1648746040000|2022-03-31 17:00:40|4583.33|4582.93|4583.08|4582.68|4583.58|4583.18|4583.08|4582.68|216
1648746050000|2022-03-31 17:00:50|4582.83|4582.43|4583.08|4582.68|4583.08|4582.68|4582.83|4582.43|59
1648746060000|2022-03-31 17:01:00|4583.33|4582.93|4583.33|4582.93|4583.33|4582.93|4583.33|4582.93|90
1648746070000|2022-03-31 17:01:10|4583.2|4582.8|4583.08|4582.68|4583.33|4582.93|4582.83|4582.43|234
1648746080000|2022-03-31 17:01:20|4583.33|4582.93|4583.83|4583.43|4584.08|4583.68|4583.33|4582.93|434
1648746090000|2022-03-31 17:01:30|4583.58|4583.18|4583.83|4583.43|4584.08|4583.68|4583.58|4583.18|199
1648746100000|2022-03-31 17:01:40|4584.08|4583.68|4584.08|4583.68|4584.08|4583.68|4583.83|4583.43|125
1648746110000|2022-03-31 17:01:50|4584.33|4583.93|4584.83|4584.43|4584.83|4584.43|4584.08|4583.68|352
1648746120000|2022-03-31 17:02:00|4585.08|4584.68|4584.83|4584.43|4585.08|4584.68|4584.83|4584.43|179
1648746130000|2022-03-31 17:02:10|4585.08|4584.68|4584.33|4583.93|4585.08|4584.68|4584.33|4583.93|185
1648746140000|2022-03-31 17:02:20|4583.83|4583.43|4583.58|4583.18|4584.08|4583.68|4583.58|4583.18|187
1648746150000|2022-03-31 17:02:30|4583.83|4583.43|4584.33|4583.93|4584.33|4583.93|4583.58|4583.18|202
1648746160000|2022-03-31 17:02:40|4584.2|4583.8|4584.7|4584.3|4584.83|4584.43|4584.2|4583.8|337
1648746170000|2022-03-31 17:02:50|4584.83|4584.43|4584.58|4584.18|4584.83|4584.43|4584.33|4583.93|141
1648746180000|2022-03-31 17:03:00|4584.33|4583.93|4584.83|4584.43|4585.08|4584.68|4584.33|4583.93|208
1648746190000|2022-03-31 17:03:10|4584.58|4584.18|4584.33|4583.93|4584.58|4584.18|4584.33|4583.93|97
1648746200000|2022-03-31 17:03:20|4584.58|4584.18|4584.58|4584.18|4584.83|4584.43|4584.58|4584.18|152
1648746210000|2022-03-31 17:03:30|4584.33|4583.93|4584.83|4584.43|4584.83|4584.43|4584.33|4583.93|161
1648746220000|2022-03-31 17:03:40|4584.7|4584.3|4584.83|4584.43|4584.83|4584.43|4584.58|4584.18|77
1648746230000|2022-03-31 17:03:50|4585.33|4584.93|4585.58|4585.18|4585.58|4585.18|4585.08|4584.68|420
1648746240000|2022-03-31 17:04:00|4585.83|4585.43|4585.33|4584.93|4585.83|4585.43|4585.08|4584.68|211
1648746250000|2022-03-31 17:04:10|4585.58|4585.18|4584.58|4584.18|4585.58|4585.18|4584.58|4584.18|150
1648746260000|2022-03-31 17:04:20|4584.33|4583.93|4583.83|4583.43|4584.33|4583.93|4583.83|4583.43|262
1648746270000|2022-03-31 17:04:30|4583.58|4583.18|4583.58|4583.18|4583.58|4583.18|4583.58|4583.18|135
1648746280000|2022-03-31 17:04:40|4583.83|4583.43|4583.58|4583.18|4584.08|4583.68|4583.58|4583.18|151
1648746290000|2022-03-31 17:04:50|4583.83|4583.43|4584.08|4583.68|4584.08|4583.68|4583.83|4583.43|164
1648746300000|2022-03-31 17:05:00|4583.83|4583.43|4584.33|4583.93|4584.33|4583.93|4583.83|4583.43|127
1648746310000|2022-03-31 17:05:10|4584.58|4584.18|4585.2|4584.8|4585.33|4584.93|4584.58|4584.18|342
1648746320000|2022-03-31 17:05:20|4585.33|4584.93|4585.08|4584.68|4585.33|4584.93|4584.58|4584.18|242
1648746330000|2022-03-31 17:05:30|4584.95|4584.55|4584.7|4584.3|4585.08|4584.68|4584.58|4584.18|161
1648746340000|2022-03-31 17:05:40|4584.58|4584.18|4584.58|4584.18|4584.83|4584.43|4584.58|4584.18|94
1648746350000|2022-03-31 17:05:50|4584.83|4584.43|4584.58|4584.18|4584.83|4584.43|4584.33|4583.93|119
1648746360000|2022-03-31 17:06:00|4584.33|4583.93|4583.33|4582.93|4584.33|4583.93|4583.08|4582.68|382
1648746370000|2022-03-31 17:06:10|4583.08|4582.68|4583.08|4582.68|4583.33|4582.93|4583.08|4582.68|136
1648746380000|2022-03-31 17:06:20|4582.83|4582.43|4582.83|4582.43|4583.08|4582.68|4582.83|4582.43|207
1648746390000|2022-03-31 17:06:30|4582.58|4582.18|4582.08|4581.68|4582.58|4582.18|4582.08|4581.68|338
1648746400000|2022-03-31 17:06:40|4581.83|4581.43|4581.83|4581.43|4581.83|4581.43|4581.83|4581.43|304
1648746410000|2022-03-31 17:06:50|4582.08|4581.68|4582.58|4582.18|4582.58|4582.18|4581.83|4581.43|1452
1648746420000|2022-03-31 17:07:00|4582.83|4582.43|4582.08|4581.68|4582.83|4582.43|4582.08|4581.68|240
1648746430000|2022-03-31 17:07:10|4581.83|4581.43|4581.83|4581.43|4582.08|4581.68|4581.83|4581.43|599
1648746440000|2022-03-31 17:07:20|4582.08|4581.68|4582.08|4581.68|4582.08|4581.68|4582.08|4581.68|333
1648746450000|2022-03-31 17:07:30|4582.33|4581.93|4582.58|4582.18|4582.58|4582.18|4582.08|4581.68|455
1648746460000|2022-03-31 17:07:40|4582.33|4581.93|4583.08|4582.68|4583.08|4582.68|4582.2|4581.8|464
1648746470000|2022-03-31 17:07:50|4583.33|4582.93|4583.33|4582.93|4583.33|4582.93|4583.08|4582.68|240
1648746480000|2022-03-31 17:08:00|4583.58|4583.18|4583.08|4582.68|4583.83|4583.43|4583.08|4582.68|369
1648746490000|2022-03-31 17:08:10|4582.83|4582.43|4582.58|4582.18|4583.08|4582.68|4582.45|4582.05|253
1648746500000|2022-03-31 17:08:20|4582.83|4582.43|4583.08|4582.68|4583.08|4582.68|4582.58|4582.18|194
1648746510000|2022-03-31 17:08:30|4582.83|4582.43|4582.33|4581.93|4583.08|4582.68|4582.33|4581.93|328
1648746520000|2022-03-31 17:08:40|4582.08|4581.68|4581.83|4581.43|4582.2|4581.8|4581.83|4581.43|439
1648746530000|2022-03-31 17:08:50|4582.08|4581.68|4582.58|4582.18|4582.58|4582.18|4582.08|4581.68|216
1648746540000|2022-03-31 17:09:00|4582.33|4581.93|4582.33|4581.93|4582.58|4582.18|4582.33|4581.93|148
1648746550000|2022-03-31 17:09:10|4582.58|4582.18|4582.83|4582.43|4582.83|4582.43|4582.33|4581.93|179
1648746560000|2022-03-31 17:09:20|4583.08|4582.68|4582.58|4582.18|4583.08|4582.68|4582.33|4581.93|241
1648746570000|2022-03-31 17:09:30|4582.33|4581.93|4582.58|4582.18|4582.58|4582.18|4582.33|4581.93|79
1648746580000|2022-03-31 17:09:40|4582.33|4581.93|4582.33|4581.93|4582.58|4582.18|4582.33|4581.93|70
1648746590000|2022-03-31 17:09:50|4582.45|4582.05|4582.2|4581.8|4582.58|4582.18|4582.08|4581.68|142
1648746600000|2022-03-31 17:10:00|4582.08|4581.68|4581.83|4581.43|4582.08|4581.68|4581.83|4581.43|569
1648746610000|2022-03-31 17:10:10|4582.08|4581.68|4581.83|4581.43|4582.08|4581.68|4581.83|4581.43|380
1648746620000|2022-03-31 17:10:20|||||||||224
1648746630000|2022-03-31 17:10:30|4580.58|4580.18|4583.08|4582.68|4583.33|4582.93|4580.58|4580.18|2359
1648746640000|2022-03-31 17:10:40|4583.33|4582.93|4583.08|4582.68|4583.33|4582.93|4582.58|4582.18|510
1648746650000|2022-03-31 17:10:50|4583.33|4582.93|4583.08|4582.68|4583.58|4583.18|4583.08|4582.68|397
1648746660000|2022-03-31 17:11:00|4582.83|4582.43|4582.33|4581.93|4582.83|4582.43|4582.33|4581.93|469
1648746670000|2022-03-31 17:11:10|4582.08|4581.68|4581.58|4581.18|4582.08|4581.68|4581.58|4581.18|242
1648746680000|2022-03-31 17:11:20|4581.33|4580.93|4581.33|4580.93|4581.58|4581.18|4581.33|4580.93|200
1648746690000|2022-03-31 17:11:30|4581.08|4580.68|4581.08|4580.68|4581.08|4580.68|4580.83|4580.43|220
1648746700000|2022-03-31 17:11:40|4580.95|4580.55|4581.08|4580.68|4581.33|4580.93|4580.83|4580.43|129
1648746710000|2022-03-31 17:11:50|4580.58|4580.18|4581.08|4580.68|4581.33|4580.93|4580.58|4580.18|424
1648746720000|2022-03-31 17:12:00|4581.33|4580.93|4581.08|4580.68|4581.58|4581.18|4581.08|4580.68|318
1648746730000|2022-03-31 17:12:10|4580.83|4580.43|4581.08|4580.68|4581.08|4580.68|4580.83|4580.43|235
1648746740000|2022-03-31 17:12:20|4581.33|4580.93|4580.33|4579.93|4581.33|4580.93|4580.33|4579.93|284
1648746750000|2022-03-31 17:12:30|4580.58|4580.18|4580.58|4580.18|4580.58|4580.18|4580.33|4579.93|158
1648746760000|2022-03-31 17:12:40|4580.83|4580.43|4581.08|4580.68|4581.58|4581.18|4580.83|4580.43|491
1648746770000|2022-03-31 17:12:50|4580.83|4580.43|4580.83|4580.43|4580.95|4580.55|4580.58|4580.18|180
1648746780000|2022-03-31 17:13:00|4580.7|4580.3|4580.58|4580.18|4581.08|4580.68|4580.58|4580.18|129
1648746790000|2022-03-31 17:13:10|4580.83|4580.43|4580.83|4580.43|4580.95|4580.55|4580.58|4580.18|145
1648746800000|2022-03-31 17:13:20|4580.7|4580.3|4580.83|4580.43|4580.83|4580.43|4580.58|4580.18|144
1648746810000|2022-03-31 17:13:30|4580.58|4580.18|4580.33|4579.93|4580.58|4580.18|4580.33|4579.93|142
1648746820000|2022-03-31 17:13:40|4580.08|4579.68|4580.58|4580.18|4580.58|4580.18|4580.08|4579.68|507
1648746830000|2022-03-31 17:13:50|4580.33|4579.93|4580.58|4580.18|4580.58|4580.18|4580.33|4579.93|194
1648746840000|2022-03-31 17:14:00|4580.83|4580.43|4581.08|4580.68|4581.33|4580.93|4580.83|4580.43|344
1648746850000|2022-03-31 17:14:10|4581.33|4580.93|4581.58|4581.18|4581.58|4581.18|4581.33|4580.93|83
1648746860000|2022-03-31 17:14:20|4581.83|4581.43|4581.58|4581.18|4581.83|4581.43|4581.33|4580.93|231
1648746870000|2022-03-31 17:14:30|4581.33|4580.93|4580.33|4579.93|4581.58|4581.18|4580.33|4579.93|261
1648746880000|2022-03-31 17:14:40|4580.58|4580.18|4581.08|4580.68|4581.08|4580.68|4580.33|4579.93|167
1648746890000|2022-03-31 17:14:50|4580.83|4580.43|4581.08|4580.68|4581.08|4580.68|4580.83|4580.43|142
1648746900000|2022-03-31 17:15:00|4580.83|4580.43|4580.08|4579.68|4580.83|4580.43|4580.08|4579.68|260
1648746910000|2022-03-31 17:15:10|4579.83|4579.43|4579.95|4579.55|4580.33|4579.93|4579.83|4579.43|473
1648746920000|2022-03-31 17:15:20|4579.83|4579.43|4579.83|4579.43|4580.08|4579.68|4579.58|4579.18|408
1648746930000|2022-03-31 17:15:30|4579.58|4579.18|4579.33|4578.93|4579.58|4579.18|4579.33|4578.93|503
1648746940000|2022-03-31 17:15:40|4579.58|4579.18|4579.33|4578.93|4579.58|4579.18|4579.33|4578.93|293
1648746950000|2022-03-31 17:15:50|4579.58|4579.18|4579.83|4579.43|4579.83|4579.43|4579.58|4579.18|280
1648746960000|2022-03-31 17:16:00|4579.33|4578.93|4579.33|4578.93|4579.58|4579.18|4579.33|4578.93|339
1648746970000|2022-03-31 17:16:10|4579.45|4579.05|4579.33|4578.93|4579.58|4579.18|4579.08|4578.68|374
1648746980000|2022-03-31 17:16:20|4579.08|4578.68|4579.08|4578.68|4579.58|4579.18|4579.08|4578.68|271
1648746990000|2022-03-31 17:16:30|4579.33|4578.93|4579.33|4578.93|4579.33|4578.93|4579.2|4578.8|104
1648747000000|2022-03-31 17:16:40|4579.58|4579.18|4579.33|4578.93|4579.58|4579.18|4579.33|4578.93|170
1648747010000|2022-03-31 17:16:50|4579.08|4578.68|4579.08|4578.68|4579.08|4578.68|4579.08|4578.68|79
1648747020000|2022-03-31 17:17:00|4579.33|4578.93|4579.58|4579.18|4579.58|4579.18|4579.33|4578.93|321
1648747030000|2022-03-31 17:17:10|4579.83|4579.43|4580.08|4579.68|4580.08|4579.68|4579.83|4579.43|363
1648747040000|2022-03-31 17:17:20|4580.33|4579.93|4580.33|4579.93|4580.58|4580.18|4580.08|4579.68|364
1648747050000|2022-03-31 17:17:30|4580.58|4580.18|4580.33|4579.93|4580.58|4580.18|4580.33|4579.93|131
1648747060000|2022-03-31 17:17:40|4580.08|4579.68|4580.58|4580.18|4580.58|4580.18|4579.83|4579.43|252
1648747070000|2022-03-31 17:17:50|4580.45|4580.05|4580.33|4579.93|4580.45|4580.05|4580.33|4579.93|123
1648747080000|2022-03-31 17:18:00|4580.58|4580.18|4580.58|4580.18|4580.83|4580.43|4580.33|4579.93|222
1648747090000|2022-03-31 17:18:10|4580.83|4580.43|4581.58|4581.18|4581.58|4581.18|4580.58|4580.18|369
1648747100000|2022-03-31 17:18:20|4581.83|4581.43|4582.08|4581.68|4582.08|4581.68|4581.83|4581.43|386
1648747110000|2022-03-31 17:18:30|4581.95|4581.55|4581.58|4581.18|4582.33|4581.93|4581.58|4581.18|327
1648747120000|2022-03-31 17:18:40|4581.7|4581.3|4581.33|4580.93|4581.83|4581.43|4581.08|4580.68|291
1648747130000|2022-03-31 17:18:50|4581.83|4581.43|4582.33|4581.93|4582.83|4582.43|4581.83|4581.43|463
1648747140000|2022-03-31 17:19:00|4582.58|4582.18|4583.08|4582.68|4583.08|4582.68|4582.33|4581.93|359
1648747150000|2022-03-31 17:19:10|4583.33|4582.93|4583.83|4583.43|4584.08|4583.68|4583.33|4582.93|398
1648747160000|2022-03-31 17:19:20|4583.58|4583.18|4583.83|4583.43|4584.08|4583.68|4583.58|4583.18|473
1648747170000|2022-03-31 17:19:30|4583.58|4583.18|4584.33|4583.93|4584.33|4583.93|4583.58|4583.18|280
1648747180000|2022-03-31 17:19:40|4584.58|4584.18|4584.08|4583.68|4584.58|4584.18|4583.83|4583.43|292
1648747190000|2022-03-31 17:19:50|4583.95|4583.55|4583.33|4582.93|4584.33|4583.93|4583.33|4582.93|403
1648747200000|2022-03-31 17:20:00|4583.08|4582.68|4582.58|4582.18|4583.08|4582.68|4582.33|4581.93|619
1648747210000|2022-03-31 17:20:10|4582.7|4582.3|4582.2|4581.8|4582.7|4582.3|4582.2|4581.8|210
1648747220000|2022-03-31 17:20:20|4582.08|4581.68|4582.33|4581.93|4582.33|4581.93|4582.08|4581.68|104
1648747230000|2022-03-31 17:20:30|4582.58|4582.18|4583.08|4582.68|4583.08|4582.68|4582.58|4582.18|150
1648747240000|2022-03-31 17:20:40|4583.2|4582.8|4583.08|4582.68|4583.2|4582.8|4582.58|4582.18|146
1648747250000|2022-03-31 17:20:50|4582.83|4582.43|4582.83|4582.43|4583.08|4582.68|4582.83|4582.43|64
1648747260000|2022-03-31 17:21:00|4582.58|4582.18|4582.33|4581.93|4582.83|4582.43|4582.33|4581.93|177
1648747270000|2022-03-31 17:21:10|4582.58|4582.18|4582.33|4581.93|4582.83|4582.43|4582.08|4581.68|166
1648747280000|2022-03-31 17:21:20|4582.2|4581.8|4582.08|4581.68|4582.2|4581.8|4582.08|4581.68|91
1648747290000|2022-03-31 17:21:30|||||||||91
1648747300000|2022-03-31 17:21:40|4582.33|4581.93|4581.58|4581.18|4582.33|4581.93|4581.58|4581.18|270
1648747310000|2022-03-31 17:21:50|4581.33|4580.93|4581.83|4581.43|4581.83|4581.43|4581.08|4580.68|556
1648747320000|2022-03-31 17:22:00|4581.58|4581.18|4581.58|4581.18|4581.58|4581.18|4581.33|4580.93|262
1648747330000|2022-03-31 17:22:10|4581.83|4581.43|4581.33|4580.93|4581.83|4581.43|4581.33|4580.93|132
1648747340000|2022-03-31 17:22:20|4581.58|4581.18|4581.08|4580.68|4581.58|4581.18|4581.08|4580.68|121
1648747350000|2022-03-31 17:22:30|4580.95|4580.55|4580.83|4580.43|4581.08|4580.68|4580.83|4580.43|212
1648747360000|2022-03-31 17:22:40|4581.08|4580.68|4580.58|4580.18|4581.08|4580.68|4580.58|4580.18|146
1648747370000|2022-03-31 17:22:50|4580.83|4580.43|4581.08|4580.68|4581.08|4580.68|4580.58|4580.18|133
1648747380000|2022-03-31 17:23:00|4580.83|4580.43|4580.83|4580.43|4581.33|4580.93|4580.83|4580.43|244
1648747390000|2022-03-31 17:23:10|4581.08|4580.68|4581.08|4580.68|4581.58|4581.18|4581.08|4580.68|212
1648747400000|2022-03-31 17:23:20|4580.83|4580.43|4580.83|4580.43|4580.83|4580.43|4580.83|4580.43|128
1648747410000|2022-03-31 17:23:30|4581.08|4580.68|4581.33|4580.93|4581.33|4580.93|4580.83|4580.43|125
1648747420000|2022-03-31 17:23:40|4581.08|4580.68|4581.08|4580.68|4581.08|4580.68|4581.08|4580.68|69
1648747430000|2022-03-31 17:23:50|4580.83|4580.43|4580.58|4580.18|4580.83|4580.43|4580.58|4580.18|102
1648747440000|2022-03-31 17:24:00|4580.83|4580.43|4580.83|4580.43|4581.2|4580.8|4580.58|4580.18|275
1648747450000|2022-03-31 17:24:10|4581.08|4580.68|4581.33|4580.93|4581.33|4580.93|4581.08|4580.68|154
1648747460000|2022-03-31 17:24:20|4581.58|4581.18|4581.58|4581.18|4581.58|4581.18|4581.33|4580.93|131
1648747470000|2022-03-31 17:24:30|4581.33|4580.93|4581.08|4580.68|4581.33|4580.93|4580.83|4580.43|91
1648747480000|2022-03-31 17:24:40|4581.2|4580.8|4581.08|4580.68|4581.33|4580.93|4581.08|4580.68|128
1648747490000|2022-03-31 17:24:50|4581.2|4580.8|4581.45|4581.05|4581.58|4581.18|4580.83|4580.43|183
1648747500000|2022-03-31 17:25:00|4581.33|4580.93|4581.33|4580.93|4581.58|4581.18|4581.08|4580.68|389
1648747510000|2022-03-31 17:25:10|4581.08|4580.68|4581.08|4580.68|4581.08|4580.68|4580.83|4580.43|107
1648747520000|2022-03-31 17:25:20|4580.83|4580.43|4580.7|4580.3|4581.08|4580.68|4580.58|4580.18|230
1648747530000|2022-03-31 17:25:30|4580.83|4580.43|4581.58|4581.18|4581.58|4581.18|4580.58|4580.18|121
1648747540000|2022-03-31 17:25:40|4581.33|4580.93|4581.83|4581.43|4582.08|4581.68|4581.33|4580.93|182
1648747550000|2022-03-31 17:25:50|4582.33|4581.93|4582.33|4581.93|4582.58|4582.18|4582.33|4581.93|365
1648747560000|2022-03-31 17:26:00|4582.08|4581.68|4582.33|4581.93|4582.58|4582.18|4582.08|4581.68|290
1648747570000|2022-03-31 17:26:10|4582.45|4582.05|4582.58|4582.18|4582.58|4582.18|4582.33|4581.93|173
1648747580000|2022-03-31 17:26:20|4582.33|4581.93|4582.33|4581.93|4582.58|4582.18|4582.33|4581.93|131
1648747590000|2022-03-31 17:26:30|4582.58|4582.18|4582.83|4582.43|4583.08|4582.68|4582.58|4582.18|171
1648747600000|2022-03-31 17:26:40|4583.08|4582.68|4583.08|4582.68|4583.08|4582.68|4583.08|4582.68|101
1648747610000|2022-03-31 17:26:50|4583.33|4582.93|4583.58|4583.18|4583.83|4583.43|4583.33|4582.93|300
1648747620000|2022-03-31 17:27:00|4582.83|4582.43|4582.33|4581.93|4582.83|4582.43|4582.2|4581.8|298
1648747630000|2022-03-31 17:27:10|4582.58|4582.18|4583.58|4583.18|4583.58|4583.18|4582.58|4582.18|238
1648747640000|2022-03-31 17:27:20|4583.83|4583.43|4583.83|4583.43|4584.08|4583.68|4583.83|4583.43|237
1648747650000|2022-03-31 17:27:30|4583.58|4583.18|4583.08|4582.68|4583.58|4583.18|4583.08|4582.68|199
1648747660000|2022-03-31 17:27:40|4583.33|4582.93|4583.83|4583.43|4583.95|4583.55|4583.08|4582.68|166
1648747670000|2022-03-31 17:27:50|||||||||103
1648747680000|2022-03-31 17:28:00|4583.58|4583.18|4583.58|4583.18|4583.83|4583.43|4583.33|4582.93|253
1648747690000|2022-03-31 17:28:10|4583.83|4583.43|4583.45|4583.05|4583.83|4583.43|4583.45|4583.05|120
1648747700000|2022-03-31 17:28:20|4583.58|4583.18|4583.33|4582.93|4583.58|4583.18|4583.33|4582.93|151
1648747710000|2022-03-31 17:28:30|4583.58|4583.18|4583.58|4583.18|4583.83|4583.43|4583.58|4583.18|52
1648747720000|2022-03-31 17:28:40|4583.08|4582.68|4583.45|4583.05|4583.58|4583.18|4583.08|4582.68|163
1648747730000|2022-03-31 17:28:50|4583.58|4583.18|4584.08|4583.68|4584.08|4583.68|4583.45|4583.05|181
1648747740000|2022-03-31 17:29:00|4584.33|4583.93|4584.33|4583.93|4584.58|4584.18|4584.08|4583.68|204
1648747750000|2022-03-31 17:29:10|4584.58|4584.18|4585.33|4584.93|4585.33|4584.93|4584.33|4583.93|416
1648747760000|2022-03-31 17:29:20|4585.58|4585.18|4585.08|4584.68|4585.58|4585.18|4585.08|4584.68|555
1648747770000|2022-03-31 17:29:30|4585.33|4584.93|4585.83|4585.43|4585.83|4585.43|4585.33|4584.93|216
1648747780000|2022-03-31 17:29:40|4585.58|4585.18|4586.33|4585.93|4586.33|4585.93|4585.58|4585.18|443
1648747790000|2022-03-31 17:29:50|4586.08|4585.68|4585.83|4585.43|4586.08|4585.68|4585.83|4585.43|271
1648747800000|2022-03-31 17:30:00|4585.58|4585.18|4585.08|4584.68|4585.83|4585.43|4585.08|4584.68|512
1648747810000|2022-03-31 17:30:10|4584.83|4584.43|4585.58|4585.18|4585.58|4585.18|4584.83|4584.43|434
1648747820000|2022-03-31 17:30:20|4585.83|4585.43|4585.58|4585.18|4585.83|4585.43|4585.08|4584.68|250
1648747830000|2022-03-31 17:30:30|4585.33|4584.93|4586.33|4585.93|4586.58|4586.18|4585.33|4584.93|489
1648747840000|2022-03-31 17:30:40|4586.08|4585.68|4586.33|4585.93|4586.58|4586.18|4586.08|4585.68|342
1648747850000|2022-03-31 17:30:50|4586.58|4586.18|4586.33|4585.93|4586.58|4586.18|4586.33|4585.93|139
1648747860000|2022-03-31 17:31:00|4586.08|4585.68|4586.58|4586.18|4586.7|4586.3|4586.08|4585.68|528
1648747870000|2022-03-31 17:31:10|4586.7|4586.3|4586.83|4586.43|4587.08|4586.68|4586.58|4586.18|488
1648747880000|2022-03-31 17:31:20|4587.08|4586.68|4586.83|4586.43|4587.33|4586.93|4586.83|4586.43|287
1648747890000|2022-03-31 17:31:30|4586.95|4586.55|4587.58|4587.18|4587.58|4587.18|4586.58|4586.18|365
1648747900000|2022-03-31 17:31:40|4587.33|4586.93|4587.08|4586.68|4587.58|4587.18|4587.08|4586.68|280
1648747910000|2022-03-31 17:31:50|4587.2|4586.8|4586.83|4586.43|4587.33|4586.93|4586.83|4586.43|254
1648747920000|2022-03-31 17:32:00|4586.58|4586.18|4586.58|4586.18|4586.58|4586.18|4586.33|4585.93|387
1648747930000|2022-03-31 17:32:10|4586.45|4586.05|4586.33|4585.93|4586.58|4586.18|4586.33|4585.93|177
1648747940000|2022-03-31 17:32:20|4586.08|4585.68|4586.08|4585.68|4586.08|4585.68|4585.83|4585.43|362
1648747950000|2022-03-31 17:32:30|4586.58|4586.18|4586.33|4585.93|4586.58|4586.18|4586.33|4585.93|169
1648747960000|2022-03-31 17:32:40|4586.08|4585.68|4586.08|4585.68|4586.58|4586.18|4585.83|4585.43|163
1648747970000|2022-03-31 17:32:50|4585.83|4585.43|4586.08|4585.68|4586.08|4585.68|4585.83|4585.43|170
1648747980000|2022-03-31 17:33:00|4585.95|4585.55|4585.83|4585.43|4586.33|4585.93|4585.83|4585.43|239
1648747990000|2022-03-31 17:33:10|4585.95|4585.55|4585.58|4585.18|4586.08|4585.68|4585.58|4585.18|306
1648748000000|2022-03-31 17:33:20|4585.33|4584.93|4585.58|4585.18|4585.58|4585.18|4585.33|4584.93|174
1648748010000|2022-03-31 17:33:30|4585.33|4584.93|4585.33|4584.93|4585.33|4584.93|4585.33|4584.93|168
1648748020000|2022-03-31 17:33:40|4585.08|4584.68|4585.08|4584.68|4585.2|4584.8|4584.83|4584.43|247
1648748030000|2022-03-31 17:33:50|4584.83|4584.43|4584.83|4584.43|4584.83|4584.43|4584.83|4584.43|72
1648748040000|2022-03-31 17:34:00|4584.58|4584.18|4584.33|4583.93|4584.58|4584.18|4584.33|4583.93|202
1648748050000|2022-03-31 17:34:10|4584.45|4584.05|4584.83|4584.43|4584.83|4584.43|4584.45|4584.05|263
1648748060000|2022-03-31 17:34:20|4584.58|4584.18|4584.33|4583.93|4584.83|4584.43|4584.33|4583.93|188
1648748070000|2022-03-31 17:34:30|4584.58|4584.18|4584.95|4584.55|4584.95|4584.55|4584.33|4583.93|150
1648748080000|2022-03-31 17:34:40|4585.08|4584.68|4585.33|4584.93|4585.58|4585.18|4585.08|4584.68|228
1648748090000|2022-03-31 17:34:50|4585.58|4585.18|4585.58|4585.18|4585.58|4585.18|4585.33|4584.93|128
1648748100000|2022-03-31 17:35:00|4585.08|4584.68|4584.83|4584.43|4585.08|4584.68|4584.58|4584.18|183
1648748110000|2022-03-31 17:35:10|4584.58|4584.18|4584.83|4584.43|4584.83|4584.43|4584.33|4583.93|180
1648748120000|2022-03-31 17:35:20|4584.58|4584.18|4584.58|4584.18|4584.83|4584.43|4584.58|4584.18|140
1648748130000|2022-03-31 17:35:30|4584.33|4583.93|4584.58|4584.18|4584.58|4584.18|4584.33|4583.93|86
1648748140000|2022-03-31 17:35:40|4584.7|4584.3|4584.33|4583.93|4584.83|4584.43|4584.33|4583.93|77
1648748150000|2022-03-31 17:35:50|4584.08|4583.68|4583.83|4583.43|4584.33|4583.93|4583.83|4583.43|332
1648748160000|2022-03-31 17:36:00|4583.58|4583.18|4583.58|4583.18|4583.83|4583.43|4583.58|4583.18|259
1648748170000|2022-03-31 17:36:10|4583.33|4582.93|4583.33|4582.93|4583.83|4583.43|4583.08|4582.68|466
1648748180000|2022-03-31 17:36:20|4583.58|4583.18|4583.33|4582.93|4583.58|4583.18|4583.33|4582.93|105
1648748190000|2022-03-31 17:36:30|4583.2|4582.8|4583.33|4582.93|4583.33|4582.93|4583.2|4582.8|114
1648748200000|2022-03-31 17:36:40|4583.58|4583.18|4583.33|4582.93|4583.58|4583.18|4583.33|4582.93|101
1648748210000|2022-03-31 17:36:50|4583.08|4582.68|4584.08|4583.68|4584.08|4583.68|4583.08|4582.68|204
1648748220000|2022-03-31 17:37:00|4583.58|4583.18|4584.83|4584.43|4584.83|4584.43|4583.58|4583.18|436
1648748230000|2022-03-31 17:37:10|4584.58|4584.18|4583.83|4583.43|4584.83|4584.43|4583.83|4583.43|236
1648748240000|2022-03-31 17:37:20|4584.08|4583.68|4584.08|4583.68|4584.08|4583.68|4583.83|4583.43|77
1648748250000|2022-03-31 17:37:30|4583.83|4583.43|4583.58|4583.18|4583.83|4583.43|4583.58|4583.18|150
1648748260000|2022-03-31 17:37:40|4583.45|4583.05|4583.58|4583.18|4583.58|4583.18|4583.45|4583.05|120
1648748270000|2022-03-31 17:37:50|4583.33|4582.93|4583.58|4583.18|4583.58|4583.18|4583.33|4582.93|89
1648748280000|2022-03-31 17:38:00|4583.33|4582.93|4583.83|4583.43|4584.08|4583.68|4583.33|4582.93|246
1648748290000|2022-03-31 17:38:10|4583.58|4583.18|4583.58|4583.18|4583.83|4583.43|4583.58|4583.18|163
1648748300000|2022-03-31 17:38:20|4583.33|4582.93|4584.08|4583.68|4584.08|4583.68|4583.33|4582.93|107
1648748310000|2022-03-31 17:38:30|4583.83|4583.43|4583.58|4583.18|4583.95|4583.55|4583.58|4583.18|85
1648748320000|2022-03-31 17:38:40|4583.33|4582.93|4583.33|4582.93|4583.33|4582.93|4583.33|4582.93|79
1648748330000|2022-03-31 17:38:50|4583.08|4582.68|4583.33|4582.93|4583.58|4583.18|4583.08|4582.68|287
1648748340000|2022-03-31 17:39:00|4583.08|4582.68|4582.83|4582.43|4583.33|4582.93|4582.83|4582.43|117
1648748350000|2022-03-31 17:39:10|4582.58|4582.18|4582.58|4582.18|4582.83|4582.43|4582.58|4582.18|231
1648748360000|2022-03-31 17:39:20|4582.83|4582.43|4583.08|4582.68|4583.08|4582.68|4582.58|4582.18|190
1648748370000|2022-03-31 17:39:30|4582.83|4582.43|4583.45|4583.05|4583.58|4583.18|4582.83|4582.43|132
1648748380000|2022-03-31 17:39:40|4583.33|4582.93|4583.58|4583.18|4583.58|4583.18|4583.33|4582.93|63
1648748390000|2022-03-31 17:39:50|||||||||120
1648748400000|2022-03-31 17:40:00|4583.83|4583.43|4583.33|4582.93|4583.83|4583.43|4583.33|4582.93|144
1648748410000|2022-03-31 17:40:10|4583.45|4583.05|4583.58|4583.18|4583.58|4583.18|4583.33|4582.93|124
1648748420000|2022-03-31 17:40:20|4583.83|4583.43|4583.83|4583.43|4583.83|4583.43|4583.58|4583.18|94
1648748430000|2022-03-31 17:40:30|4584.08|4583.68|4584.08|4583.68|4584.33|4583.93|4584.08|4583.68|144
1648748440000|2022-03-31 17:40:40|4584.33|4583.93|4584.58|4584.18|4584.58|4584.18|4584.08|4583.68|212
1648748450000|2022-03-31 17:40:50|4584.33|4583.93|4584.58|4584.18|4584.58|4584.18|4584.33|4583.93|145
1648748460000|2022-03-31 17:41:00|4585.08|4584.68|4585.33|4584.93|4585.33|4584.93|4585.08|4584.68|335
1648748470000|2022-03-31 17:41:10|4585.58|4585.18|4585.58|4585.18|4585.58|4585.18|4585.33|4584.93|273
1648748480000|2022-03-31 17:41:20|4585.33|4584.93|4585.33|4584.93|4585.33|4584.93|4585.33|4584.93|154
1648748490000|2022-03-31 17:41:30|4585.58|4585.18|4585.83|4585.43|4585.83|4585.43|4585.33|4584.93|127
1648748500000|2022-03-31 17:41:40|4585.58|4585.18|4585.58|4585.18|4585.83|4585.43|4585.58|4585.18|183
1648748510000|2022-03-31 17:41:50|4585.33|4584.93|4585.58|4585.18|4585.58|4585.18|4585.33|4584.93|107
1648748520000|2022-03-31 17:42:00|4585.33|4584.93|4585.83|4585.43|4586.08|4585.68|4585.33|4584.93|276
1648748530000|2022-03-31 17:42:10|4585.58|4585.18|4585.33|4584.93|4585.58|4585.18|4585.08|4584.68|244
1648748540000|2022-03-31 17:42:20|4585.08|4584.68|4586.08|4585.68|4586.08|4585.68|4585.08|4584.68|143
1648748550000|2022-03-31 17:42:30|4585.83|4585.43|4586.08|4585.68|4586.08|4585.68|4585.83|4585.43|167
1648748560000|2022-03-31 17:42:40|4586.33|4585.93|4586.33|4585.93|4586.33|4585.93|4586.08|4585.68|214
1648748570000|2022-03-31 17:42:50|4586.58|4586.18|4586.58|4586.18|4586.58|4586.18|4586.58|4586.18|181
1648748580000|2022-03-31 17:43:00|4586.33|4585.93|4585.83|4585.43|4586.33|4585.93|4585.83|4585.43|271
1648748590000|2022-03-31 17:43:10|4585.58|4585.18|4585.58|4585.18|4585.58|4585.18|4585.58|4585.18|168
1648748600000|2022-03-31 17:43:20|4585.7|4585.3|4586.33|4585.93|4586.33|4585.93|4585.7|4585.3|175
1648748610000|2022-03-31 17:43:30|4585.83|4585.43|4585.58|4585.18|4585.83|4585.43|4585.33|4584.93|200
1648748620000|2022-03-31 17:43:40|4585.45|4585.05|4585.08|4584.68|4585.45|4585.05|4585.08|4584.68|184
1648748630000|2022-03-31 17:43:50|4585.2|4584.8|4585.08|4584.68|4585.2|4584.8|4584.83|4584.43|238
1648748640000|2022-03-31 17:44:00|4584.95|4584.55|4585.08|4584.68|4585.08|4584.68|4584.83|4584.43|70
1648748650000|2022-03-31 17:44:10|4584.83|4584.43|4585.7|4585.3|4585.7|4585.3|4584.83|4584.43|249
1648748660000|2022-03-31 17:44:20|4585.58|4585.18|4585.83|4585.43|4585.83|4585.43|4585.58|4585.18|135
1648748670000|2022-03-31 17:44:30|4586.08|4585.68|4585.83|4585.43|4586.08|4585.68|4585.58|4585.18|125
1648748680000|2022-03-31 17:44:40|4585.58|4585.18|4585.58|4585.18|4585.83|4585.43|4585.58|4585.18|70
1648748690000|2022-03-31 17:44:50|4585.83|4585.43|4585.83|4585.43|4585.83|4585.43|4585.58|4585.18|92
1648748700000|2022-03-31 17:45:00|4585.58|4585.18|4586.33|4585.93|4586.33|4585.93|4585.58|4585.18|217
1648748710000|2022-03-31 17:45:10|4585.83|4585.43|4586.08|4585.68|4586.08|4585.68|4585.83|4585.43|180
1648748720000|2022-03-31 17:45:20|4585.83|4585.43|4585.83|4585.43|4585.83|4585.43|4585.83|4585.43|178
1648748730000|2022-03-31 17:45:30|4586.08|4585.68|4586.83|4586.43|4586.83|4586.43|4586.08|4585.68|356
1648748740000|2022-03-31 17:45:40|4586.58|4586.18|4586.83|4586.43|4586.83|4586.43|4586.58|4586.18|184
1648748750000|2022-03-31 17:45:50|4586.95|4586.55|4587.08|4586.68|4587.08|4586.68|4586.83|4586.43|133
1648748760000|2022-03-31 17:46:00|4586.83|4586.43|4586.83|4586.43|4586.83|4586.43|4586.58|4586.18|188
1648748770000|2022-03-31 17:46:10|4586.58|4586.18|4585.83|4585.43|4586.58|4586.18|4585.83|4585.43|298
1648748780000|2022-03-31 17:46:20|4585.95|4585.55|4586.58|4586.18|4586.58|4586.18|4585.83|4585.43|188
1648748790000|2022-03-31 17:46:30|4586.33|4585.93|4586.58|4586.18|4586.58|4586.18|4586.33|4585.93|144
1648748800000|2022-03-31 17:46:40|4586.08|4585.68|4585.83|4585.43|4586.2|4585.8|4585.83|4585.43|134
1648748810000|2022-03-31 17:46:50|4586.08|4585.68|4585.83|4585.43|4586.08|4585.68|4585.83|4585.43|112
1648748820000|2022-03-31 17:47:00|4586.08|4585.68|4586.08|4585.68|4586.08|4585.68|4585.83|4585.43|152
1648748830000|2022-03-31 17:47:10|4585.83|4585.43|4586.08|4585.68|4586.08|4585.68|4585.83|4585.43|104
1648748840000|2022-03-31 17:47:20|4585.83|4585.43|4585.83|4585.43|4586.08|4585.68|4585.58|4585.18|84
1648748850000|2022-03-31 17:47:30|4585.58|4585.18|4585.33|4584.93|4585.58|4585.18|4585.08|4584.68|95
1648748860000|2022-03-31 17:47:40|4585.08|4584.68|4585.08|4584.68|4585.33|4584.93|4584.83|4584.43|208
1648748870000|2022-03-31 17:47:50|4585.2|4584.8|4585.2|4584.8|4585.58|4585.18|4585.08|4584.68|95
1648748880000|2022-03-31 17:48:00|4585.08|4584.68|4585.33|4584.93|4585.33|4584.93|4584.83|4584.43|117
1648748890000|2022-03-31 17:48:10|4585.58|4585.18|4585.58|4585.18|4585.58|4585.18|4585.58|4585.18|81
1648748900000|2022-03-31 17:48:20|4585.83|4585.43|4586.08|4585.68|4586.08|4585.68|4585.83|4585.43|212
1648748910000|2022-03-31 17:48:30|4585.83|4585.43|4586.08|4585.68|4586.08|4585.68|4585.83|4585.43|157
1648748920000|2022-03-31 17:48:40|4585.83|4585.43|4586.08|4585.68|4586.08|4585.68|4585.83|4585.43|45
1648748930000|2022-03-31 17:48:50|4585.83|4585.43|4585.58|4585.18|4585.83|4585.43|4585.58|4585.18|95
1648748940000|2022-03-31 17:49:00|4585.33|4584.93|4585.58|4585.18|4585.58|4585.18|4585.33|4584.93|114
1648748950000|2022-03-31 17:49:10|4585.83|4585.43|4585.95|4585.55|4585.95|4585.55|4585.83|4585.43|77
1648748960000|2022-03-31 17:49:20|4586.08|4585.68|4585.83|4585.43|4586.08|4585.68|4585.83|4585.43|78
1648748970000|2022-03-31 17:49:30|4585.95|4585.55|4586.58|4586.18|4586.58|4586.18|4585.83|4585.43|242
1648748980000|2022-03-31 17:49:40|4586.33|4585.93|4586.33|4585.93|4586.58|4586.18|4586.2|4585.8|162
1648748990000|2022-03-31 17:49:50|4586.45|4586.05|4586.83|4586.43|4586.83|4586.43|4586.45|4586.05|183
1648749000000|2022-03-31 17:50:00|4587.33|4586.93|4588.08|4587.68|4588.08|4587.68|4587.33|4586.93|794
1648749010000|2022-03-31 17:50:10|4587.83|4587.43|4587.83|4587.43|4588.08|4587.68|4587.58|4587.18|457
1648749020000|2022-03-31 17:50:20|4588.08|4587.68|4587.83|4587.43|4588.33|4587.93|4587.83|4587.43|277
1648749030000|2022-03-31 17:50:30|4587.95|4587.55|4588.58|4588.18|4588.58|4588.18|4587.58|4587.18|573
1648749040000|2022-03-31 17:50:40|4588.33|4587.93|4589.08|4588.68|4589.08|4588.68|4588.33|4587.93|451
1648749050000|2022-03-31 17:50:50|4588.83|4588.43|4589.58|4589.18|4589.83|4589.43|4588.83|4588.43|743
1648749060000|2022-03-31 17:51:00|4589.33|4588.93|4588.83|4588.43|4589.33|4588.93|4588.58|4588.18|384
1648749070000|2022-03-31 17:51:10|4588.58|4588.18|4589.33|4588.93|4589.33|4588.93|4588.58|4588.18|225
1648749080000|2022-03-31 17:51:20|4589.08|4588.68|4589.58|4589.18|4589.58|4589.18|4589.08|4588.68|229
1648749090000|2022-03-31 17:51:30|4589.33|4588.93|4588.83|4588.43|4589.33|4588.93|4588.83|4588.43|242
1648749100000|2022-03-31 17:51:40|4589.08|4588.68|4589.2|4588.8|4589.33|4588.93|4589.08|4588.68|223
1648749110000|2022-03-31 17:51:50|4589.08|4588.68|4590.33|4589.93|4590.33|4589.93|4589.08|4588.68|270
1648749120000|2022-03-31 17:52:00|4590.58|4590.18|4590.83|4590.43|4591.08|4590.68|4590.58|4590.18|833
1648749130000|2022-03-31 17:52:10|4590.58|4590.18|4590.08|4589.68|4590.58|4590.18|4590.08|4589.68|381
1648749140000|2022-03-31 17:52:20|4589.83|4589.43|4589.58|4589.18|4589.83|4589.43|4589.33|4588.93|227
1648749150000|2022-03-31 17:52:30|4589.33|4588.93|4589.83|4589.43|4589.83|4589.43|4589.33|4588.93|291
1648749160000|2022-03-31 17:52:40|4589.58|4589.18|4589.83|4589.43|4589.83|4589.43|4589.58|4589.18|293
1648749170000|2022-03-31 17:52:50|4590.08|4589.68|4589.58|4589.18|4590.08|4589.68|4589.58|4589.18|157
1648749180000|2022-03-31 17:53:00|4589.45|4589.05|4589.33|4588.93|4589.45|4589.05|4589.08|4588.68|182
1648749190000|2022-03-31 17:53:10|4589.2|4588.8|4588.83|4588.43|4589.33|4588.93|4588.83|4588.43|108
1648749200000|2022-03-31 17:53:20|4588.58|4588.18|4588.33|4587.93|4588.83|4588.43|4588.33|4587.93|233
1648749210000|2022-03-31 17:53:30|4588.58|4588.18|4588.33|4587.93|4588.58|4588.18|4588.08|4587.68|217
1648749220000|2022-03-31 17:53:40|4588.08|4587.68|4588.08|4587.68|4588.33|4587.93|4587.83|4587.43|185
1648749230000|2022-03-31 17:53:50|4588.33|4587.93|4588.33|4587.93|4588.58|4588.18|4588.33|4587.93|128
1648749240000|2022-03-31 17:54:00|4588.58|4588.18|4589.08|4588.68|4589.08|4588.68|4588.2|4587.8|214
1648749250000|2022-03-31 17:54:10|4588.83|4588.43|4589.33|4588.93|4589.33|4588.93|4588.83|4588.43|118
1648749260000|2022-03-31 17:54:20|4589.2|4588.8|4588.83|4588.43|4589.33|4588.93|4588.58|4588.18|242
1648749270000|2022-03-31 17:54:30|4588.58|4588.18|4589.33|4588.93|4589.33|4588.93|4588.58|4588.18|117
1648749280000|2022-03-31 17:54:40|4589.2|4588.8|4588.83|4588.43|4589.33|4588.93|4588.83|4588.43|99
1648749290000|2022-03-31 17:54:50|4588.7|4588.3|4588.58|4588.18|4588.7|4588.3|4588.58|4588.18|127
1648749300000|2022-03-31 17:55:00|4588.33|4587.93|4588.08|4587.68|4588.33|4587.93|4587.83|4587.43|282
1648749310000|2022-03-31 17:55:10|4587.95|4587.55|4589.33|4588.93|4589.33|4588.93|4587.95|4587.55|289
1648749320000|2022-03-31 17:55:20|4589.08|4588.68|4588.95|4588.55|4589.08|4588.68|4588.83|4588.43|173
1648749330000|2022-03-31 17:55:30|4589.08|4588.68|4589.2|4588.8|4589.2|4588.8|4588.83|4588.43|143
1648749340000|2022-03-31 17:55:40|4589.08|4588.68|4589.33|4588.93|4589.33|4588.93|4589.08|4588.68|171
1648749350000|2022-03-31 17:55:50|4589.08|4588.68|4589.08|4588.68|4589.33|4588.93|4589.08|4588.68|101
1648749360000|2022-03-31 17:56:00|4589.33|4588.93|4589.33|4588.93|4589.33|4588.93|4588.83|4588.43|169
1648749370000|2022-03-31 17:56:10|4589.08|4588.68|4589.33|4588.93|4589.33|4588.93|4589.08|4588.68|88
1648749380000|2022-03-31 17:56:20|4589.2|4588.8|4589.08|4588.68|4589.33|4588.93|4589.08|4588.68|204
1648749390000|2022-03-31 17:56:30|4588.83|4588.43|4588.58|4588.18|4588.83|4588.43|4588.58|4588.18|148
1648749400000|2022-03-31 17:56:40|4588.83|4588.43|4588.33|4587.93|4588.83|4588.43|4588.33|4587.93|139
1648749410000|2022-03-31 17:56:50|4588.08|4587.68|4588.33|4587.93|4588.33|4587.93|4587.95|4587.55|216
1648749420000|2022-03-31 17:57:00|4588.08|4587.68|4588.08|4587.68|4588.08|4587.68|4588.08|4587.68|93
1648749430000|2022-03-31 17:57:10|4587.83|4587.43|4587.83|4587.43|4588.08|4587.68|4587.83|4587.43|358
1648749440000|2022-03-31 17:57:20|4587.95|4587.55|4587.58|4587.18|4588.08|4587.68|4587.58|4587.18|150
1648749450000|2022-03-31 17:57:30|4587.33|4586.93|4587.45|4587.05|4587.58|4587.18|4587.33|4586.93|226
1648749460000|2022-03-31 17:57:40|4587.33|4586.93|4587.58|4587.18|4587.58|4587.18|4587.08|4586.68|154
1648749470000|2022-03-31 17:57:50|4587.33|4586.93|4587.33|4586.93|4587.58|4587.18|4587.33|4586.93|137
1648749480000|2022-03-31 17:58:00|4587.58|4587.18|4587.33|4586.93|4587.58|4587.18|4587.33|4586.93|192
1648749490000|2022-03-31 17:58:10|4587.08|4586.68|4587.33|4586.93|4587.33|4586.93|4587.08|4586.68|156
1648749500000|2022-03-31 17:58:20|4587.08|4586.68|4586.58|4586.18|4587.08|4586.68|4586.58|4586.18|373
1648749510000|2022-03-31 17:58:30|4586.33|4585.93|4586.08|4585.68|4586.45|4586.05|4586.08|4585.68|342
1648749520000|2022-03-31 17:58:40|4585.83|4585.43|4586.33|4585.93|4586.33|4585.93|4585.83|4585.43|223
1648749530000|2022-03-31 17:58:50|4586.08|4585.68|4586.08|4585.68|4586.08|4585.68|4586.08|4585.68|242
1648749540000|2022-03-31 17:59:00|4586.2|4585.8|4586.33|4585.93|4586.33|4585.93|4586.08|4585.68|198
1648749550000|2022-03-31 17:59:10|4586.58|4586.18|4586.58|4586.18|4586.83|4586.43|4586.58|4586.18|187
1648749560000|2022-03-31 17:59:20|4586.83|4586.43|4586.33|4585.93|4586.83|4586.43|4586.33|4585.93|153
1648749570000|2022-03-31 17:59:30|4586.2|4585.8|4585.83|4585.43|4586.2|4585.8|4585.83|4585.43|218
1648749580000|2022-03-31 17:59:40|4586.08|4585.68|4586.33|4585.93|4586.33|4585.93|4586.08|4585.68|216
1648749590000|2022-03-31 17:59:50|4585.83|4585.43|4585.58|4585.18|4585.83|4585.43|4585.33|4584.93|425
1648749600000|2022-03-31 18:00:00|4585.83|4585.43|4584.83|4584.43|4586.08|4585.68|4584.83|4584.43|567
1648749610000|2022-03-31 18:00:10|4584.58|4584.18|4583.58|4583.18|4584.83|4584.43|4583.45|4583.05|827
1648749620000|2022-03-31 18:00:20|4583.33|4582.93|4582.83|4582.43|4583.33|4582.93|4582.58|4582.18|712
1648749630000|2022-03-31 18:00:30|4582.58|4582.18|4582.58|4582.18|4582.58|4582.18|4582.33|4581.93|349
1648749640000|2022-03-31 18:00:40|4582.45|4582.05|4582.83|4582.43|4582.83|4582.43|4582.33|4581.93|211
1648749650000|2022-03-31 18:00:50|4582.58|4582.18|4582.33|4581.93|4582.83|4582.43|4582.33|4581.93|358
1648749660000|2022-03-31 18:01:00|4582.08|4581.68|4582.08|4581.68|4582.33|4581.93|4582.08|4581.68|267
1648749670000|2022-03-31 18:01:10|4581.83|4581.43|4582.08|4581.68|4582.08|4581.68|4581.83|4581.43|739
1648749680000|2022-03-31 18:01:20|4582.33|4581.93|4582.58|4582.18|4582.58|4582.18|4582.33|4581.93|212
1648749690000|2022-03-31 18:01:30|4582.83|4582.43|4582.58|4582.18|4582.83|4582.43|4582.33|4581.93|147
1648749700000|2022-03-31 18:01:40|4582.83|4582.43|4583.08|4582.68|4583.08|4582.68|4582.83|4582.43|132
1648749710000|2022-03-31 18:01:50|4582.83|4582.43|4583.33|4582.93|4583.33|4582.93|4582.83|4582.43|305
1648749720000|2022-03-31 18:02:00|4583.2|4582.8|4582.58|4582.18|4583.33|4582.93|4582.33|4581.93|349
1648749730000|2022-03-31 18:02:10|4582.45|4582.05|4582.33|4581.93|4582.45|4582.05|4582.33|4581.93|101
1648749740000|2022-03-31 18:02:20|4582.58|4582.18|4582.2|4581.8|4582.58|4582.18|4582.08|4581.68|255
1648749750000|2022-03-31 18:02:30|4582.33|4581.93|4581.83|4581.43|4582.33|4581.93|4581.83|4581.43|167
1648749760000|2022-03-31 18:02:40|4581.58|4581.18|4581.33|4580.93|4581.58|4581.18|4581.33|4580.93|222
1648749770000|2022-03-31 18:02:50|4581.08|4580.68|4581.33|4580.93|4581.33|4580.93|4580.83|4580.43|311
1648749780000|2022-03-31 18:03:00|||||||||76
1648749790000|2022-03-31 18:03:10|4581.58|4581.18|4581.08|4580.68|4581.58|4581.18|4581.08|4580.68|321
1648749800000|2022-03-31 18:03:20|4580.83|4580.43|4580.83|4580.43|4581.08|4580.68|4580.83|4580.43|127
1648749810000|2022-03-31 18:03:30|4581.08|4580.68|4580.58|4580.18|4581.58|4581.18|4580.58|4580.18|316
1648749820000|2022-03-31 18:03:40|4580.33|4579.93|4580.58|4580.18|4580.83|4580.43|4580.33|4579.93|300
1648749830000|2022-03-31 18:03:50|4580.83|4580.43|4581.08|4580.68|4581.08|4580.68|4580.83|4580.43|302
1648749840000|2022-03-31 18:04:00|4581.33|4580.93|4581.58|4581.18|4581.58|4581.18|4581.2|4580.8|191
1648749850000|2022-03-31 18:04:10|4581.33|4580.93|4580.83|4580.43|4581.33|4580.93|4580.83|4580.43|213
1648749860000|2022-03-31 18:04:20|4581.08|4580.68|4580.33|4579.93|4581.33|4580.93|4580.33|4579.93|153
1648749870000|2022-03-31 18:04:30|4580.08|4579.68|4580.08|4579.68|4580.2|4579.8|4580.08|4579.68|141
1648749880000|2022-03-31 18:04:40|4580.33|4579.93|4580.33|4579.93|4580.83|4580.43|4580.33|4579.93|494
1648749890000|2022-03-31 18:04:50|4580.08|4579.68|4580.33|4579.93|4580.33|4579.93|4580.08|4579.68|139
1648749900000|2022-03-31 18:05:00|4580.58|4580.18|4580.83|4580.43|4581.2|4580.8|4580.33|4579.93|257
1648749910000|2022-03-31 18:05:10|4580.58|4580.18|4580.33|4579.93|4580.58|4580.18|4580.33|4579.93|74
1648749920000|2022-03-31 18:05:20|4580.08|4579.68|4580.33|4579.93|4580.33|4579.93|4579.83|4579.43|381
1648749930000|2022-03-31 18:05:30|4580.45|4580.05|4581.58|4581.18|4581.58|4581.18|4580.45|4580.05|285
1648749940000|2022-03-31 18:05:40|4581.33|4580.93|4581.33|4580.93|4581.58|4581.18|4581.08|4580.68|293
1648749950000|2022-03-31 18:05:50|4581.2|4580.8|4580.58|4580.18|4581.2|4580.8|4580.33|4579.93|404
1648749960000|2022-03-31 18:06:00|4580.33|4579.93|4580.08|4579.68|4580.33|4579.93|4579.83|4579.43|326
1648749970000|2022-03-31 18:06:10|4579.83|4579.43|4580.58|4580.18|4580.58|4580.18|4579.83|4579.43|621
1648749980000|2022-03-31 18:06:20|4580.33|4579.93|4580.33|4579.93|4580.58|4580.18|4580.33|4579.93|268
1648749990000|2022-03-31 18:06:30|4580.58|4580.18|4580.58|4580.18|4580.58|4580.18|4580.33|4579.93|320
1648750000000|2022-03-31 18:06:40|4580.83|4580.43|4580.83|4580.43|4581.33|4580.93|4580.7|4580.3|377
1648750010000|2022-03-31 18:06:50|4581.08|4580.68|4580.83|4580.43|4581.33|4580.93|4580.83|4580.43|329
1648750020000|2022-03-31 18:07:00|4580.58|4580.18|4580.83|4580.43|4580.83|4580.43|4580.33|4579.93|146
1648750030000|2022-03-31 18:07:10|4581.08|4580.68|4581.08|4580.68|4581.08|4580.68|4581.08|4580.68|25
1648750040000|2022-03-31 18:07:20|4580.83|4580.43|4581.33|4580.93|4581.58|4581.18|4580.83|4580.43|223
1648750050000|2022-03-31 18:07:30|4581.45|4581.05|4581.08|4580.68|4581.58|4581.18|4581.08|4580.68|145
1648750060000|2022-03-31 18:07:40|4580.83|4580.43|4581.08|4580.68|4581.33|4580.93|4580.83|4580.43|266
1648750070000|2022-03-31 18:07:50|4581.33|4580.93|4581.08|4580.68|4581.33|4580.93|4581.08|4580.68|125
1648750080000|2022-03-31 18:08:00|4581.2|4580.8|4580.58|4580.18|4581.33|4580.93|4580.58|4580.18|267
1648750090000|2022-03-31 18:08:10|4581.08|4580.68|4580.7|4580.3|4581.08|4580.68|4580.7|4580.3|241
1648750100000|2022-03-31 18:08:20|4580.83|4580.43|4580.33|4579.93|4581.08|4580.68|4580.08|4579.68|243
1648750110000|2022-03-31 18:08:30|4580.08|4579.68|4580.08|4579.68|4580.33|4579.93|4580.08|4579.68|242
1648750120000|2022-03-31 18:08:40|4580.2|4579.8|4580.08|4579.68|4580.33|4579.93|4580.08|4579.68|274
1648750130000|2022-03-31 18:08:50|4579.83|4579.43|4579.83|4579.43|4580.08|4579.68|4579.83|4579.43|312
1648750140000|2022-03-31 18:09:00|4579.58|4579.18|4579.58|4579.18|4579.58|4579.18|4578.83|4578.43|938
1648750150000|2022-03-31 18:09:10|4579.33|4578.93|4578.83|4578.43|4579.45|4579.05|4578.83|4578.43|632
1648750160000|2022-03-31 18:09:20|4579.08|4578.68|4578.33|4577.93|4579.08|4578.68|4578.33|4577.93|1034
1648750170000|2022-03-31 18:09:30|4578.58|4578.18|4578.08|4577.68|4578.58|4578.18|4578.08|4577.68|708
1648750180000|2022-03-31 18:09:40|4578.33|4577.93|4578.83|4578.43|4578.83|4578.43|4578.33|4577.93|496
1648750190000|2022-03-31 18:09:50|4578.58|4578.18|4579.33|4578.93|4579.33|4578.93|4578.58|4578.18|546
1648750200000|2022-03-31 18:10:00|4579.08|4578.68|4578.58|4578.18|4579.08|4578.68|4578.33|4577.93|386
1648750210000|2022-03-31 18:10:10|4578.33|4577.93|4578.33|4577.93|4578.58|4578.18|4577.83|4577.43|524
1648750220000|2022-03-31 18:10:20|4578.08|4577.68|4578.08|4577.68|4578.33|4577.93|4578.08|4577.68|97
1648750230000|2022-03-31 18:10:30|4577.83|4577.43|4578.2|4577.8|4578.33|4577.93|4577.83|4577.43|601
1648750240000|2022-03-31 18:10:40|4578.33|4577.93|4577.83|4577.43|4578.33|4577.93|4577.83|4577.43|262
1648750250000|2022-03-31 18:10:50|4578.08|4577.68|4578.08|4577.68|4578.08|4577.68|4577.83|4577.43|609
1648750260000|2022-03-31 18:11:00|4578.33|4577.93|4579.08|4578.68|4579.08|4578.68|4578.33|4577.93|438
1648750270000|2022-03-31 18:11:10|4578.83|4578.43|4579.58|4579.18|4579.58|4579.18|4578.83|4578.43|400
1648750280000|2022-03-31 18:11:20|4579.83|4579.43|4580.08|4579.68|4580.08|4579.68|4579.58|4579.18|591
1648750290000|2022-03-31 18:11:30|4579.83|4579.43|4579.58|4579.18|4580.33|4579.93|4579.33|4578.93|402
1648750300000|2022-03-31 18:11:40|4579.83|4579.43|4579.83|4579.43|4579.83|4579.43|4579.58|4579.18|161
1648750310000|2022-03-31 18:11:50|4579.7|4579.3|4579.58|4579.18|4579.83|4579.43|4579.33|4578.93|189
1648750320000|2022-03-31 18:12:00|4579.45|4579.05|4579.08|4578.68|4579.58|4579.18|4579.08|4578.68|217
1648750330000|2022-03-31 18:12:10|4578.83|4578.43|4578.33|4577.93|4578.83|4578.43|4578.08|4577.68|455
1648750340000|2022-03-31 18:12:20|4578.58|4578.18|4578.83|4578.43|4578.83|4578.43|4578.33|4577.93|164
1648750350000|2022-03-31 18:12:30|4579.08|4578.68|4579.83|4579.43|4579.83|4579.43|4579.08|4578.68|252
1648750360000|2022-03-31 18:12:40|4580.08|4579.68|4580.08|4579.68|4580.33|4579.93|4580.08|4579.68|267
1648750370000|2022-03-31 18:12:50|4579.83|4579.43|4579.58|4579.18|4579.83|4579.43|4579.58|4579.18|215
1648750380000|2022-03-31 18:13:00|4579.83|4579.43|4580.33|4579.93|4580.33|4579.93|4579.83|4579.43|208
1648750390000|2022-03-31 18:13:10|4580.08|4579.68|4580.08|4579.68|4580.2|4579.8|4579.83|4579.43|135
1648750400000|2022-03-31 18:13:20|4579.83|4579.43|4579.58|4579.18|4579.83|4579.43|4579.58|4579.18|139
1648750410000|2022-03-31 18:13:30|4579.33|4578.93|4579.08|4578.68|4579.33|4578.93|4579.08|4578.68|150
1648750420000|2022-03-31 18:13:40|4579.33|4578.93|4579.33|4578.93|4579.33|4578.93|4579.33|4578.93|245
1648750430000|2022-03-31 18:13:50|4579.08|4578.68|4579.08|4578.68|4579.58|4579.18|4579.08|4578.68|269
1648750440000|2022-03-31 18:14:00|4579.2|4578.8|4578.83|4578.43|4579.2|4578.8|4578.58|4578.18|336
1648750450000|2022-03-31 18:14:10|4579.08|4578.68|4578.83|4578.43|4579.08|4578.68|4578.83|4578.43|220
1648750460000|2022-03-31 18:14:20|4578.58|4578.18|4578.33|4577.93|4578.58|4578.18|4578.33|4577.93|153
1648750470000|2022-03-31 18:14:30|4578.2|4577.8|4577.83|4577.43|4578.2|4577.8|4577.83|4577.43|190
1648750480000|2022-03-31 18:14:40|4577.58|4577.18|4577.83|4577.43|4578.08|4577.68|4577.58|4577.18|313
1648750490000|2022-03-31 18:14:50|4577.58|4577.18|4577.58|4577.18|4577.83|4577.43|4577.33|4576.93|574
1648750500000|2022-03-31 18:15:00|4577.45|4577.05|4577.33|4576.93|4577.58|4577.18|4577.33|4576.93|361
1648750510000|2022-03-31 18:15:10|4577.58|4577.18|4578.08|4577.68|4578.08|4577.68|4577.58|4577.18|327
1648750520000|2022-03-31 18:15:20|4577.83|4577.43|4577.58|4577.18|4578.08|4577.68|4577.58|4577.18|327
1648750530000|2022-03-31 18:15:30|4577.45|4577.05|4577.33|4576.93|4577.45|4577.05|4577.33|4576.93|181
1648750540000|2022-03-31 18:15:40|4577.58|4577.18|4577.58|4577.18|4577.83|4577.43|4577.33|4576.93|307
1648750550000|2022-03-31 18:15:50|4577.33|4576.93|4577.33|4576.93|4577.33|4576.93|4577.33|4576.93|267
1648750560000|2022-03-31 18:16:00|4577.58|4577.18|4577.08|4576.68|4577.58|4577.18|4577.08|4576.68|245
1648750570000|2022-03-31 18:16:10|4576.83|4576.43|4576.58|4576.18|4576.83|4576.43|4576.33|4575.93|2077
1648750580000|2022-03-31 18:16:20|4576.33|4575.93|4576.33|4575.93|4576.33|4575.93|4575.83|4575.43|1492
1648750590000|2022-03-31 18:16:30|4576.08|4575.68|4576.08|4575.68|4576.33|4575.93|4575.83|4575.43|763
1648750600000|2022-03-31 18:16:40|4575.83|4575.43|4576.08|4575.68|4576.08|4575.68|4575.83|4575.43|319
1648750610000|2022-03-31 18:16:50|4575.83|4575.43|4576.58|4576.18|4576.58|4576.18|4575.83|4575.43|420
1648750620000|2022-03-31 18:17:00|4576.45|4576.05|4577.08|4576.68|4577.08|4576.68|4576.33|4575.93|286
1648750630000|2022-03-31 18:17:10|4576.83|4576.43|4577.83|4577.43|4577.83|4577.43|4576.83|4576.43|401
1648750640000|2022-03-31 18:17:20|4578.08|4577.68|4578.08|4577.68|4578.33|4577.93|4577.83|4577.43|434
1648750650000|2022-03-31 18:17:30|4578.33|4577.93|4577.83|4577.43|4578.33|4577.93|4577.83|4577.43|488
1648750660000|2022-03-31 18:17:40|4577.33|4576.93|4578.08|4577.68|4578.08|4577.68|4577.08|4576.68|413
1648750670000|2022-03-31 18:17:50|4577.83|4577.43|4577.83|4577.43|4578.08|4577.68|4577.83|4577.43|51
1648750680000|2022-03-31 18:18:00|4578.08|4577.68|4577.58|4577.18|4578.33|4577.93|4577.58|4577.18|318
1648750690000|2022-03-31 18:18:10|4577.33|4576.93|4576.33|4575.93|4577.33|4576.93|4576.33|4575.93|345
1648750700000|2022-03-31 18:18:20|4576.58|4576.18|4576.58|4576.18|4576.83|4576.43|4576.33|4575.93|545
1648750710000|2022-03-31 18:18:30|4576.83|4576.43|4576.33|4575.93|4576.83|4576.43|4576.33|4575.93|113
1648750720000|2022-03-31 18:18:40|4576.08|4575.68|4575.83|4575.43|4576.08|4575.68|4575.83|4575.43|286
1648750730000|2022-03-31 18:18:50|4576.08|4575.68|4576.08|4575.68|4576.33|4575.93|4576.08|4575.68|226
1648750740000|2022-03-31 18:19:00|4575.83|4575.43|4576.33|4575.93|4576.33|4575.93|4575.58|4575.18|305
1648750750000|2022-03-31 18:19:10|4576.58|4576.18|4576.58|4576.18|4576.83|4576.43|4576.58|4576.18|266
1648750760000|2022-03-31 18:19:20|4576.33|4575.93|4576.33|4575.93|4576.58|4576.18|4575.95|4575.55|293
1648750770000|2022-03-31 18:19:30|4576.58|4576.18|4576.83|4576.43|4576.83|4576.43|4576.33|4575.93|205
1648750780000|2022-03-31 18:19:40|4576.95|4576.55|4576.58|4576.18|4577.08|4576.68|4576.58|4576.18|261
1648750790000|2022-03-31 18:19:50|4576.83|4576.43|4576.58|4576.18|4576.83|4576.43|4576.58|4576.18|96
1648750800000|2022-03-31 18:20:00|4576.83|4576.43|4576.33|4575.93|4576.83|4576.43|4576.08|4575.68|309
1648750810000|2022-03-31 18:20:10|4576.08|4575.68|4576.83|4576.43|4576.83|4576.43|4576.08|4575.68|210
1648750820000|2022-03-31 18:20:20|4577.08|4576.68|4577.83|4577.43|4578.08|4577.68|4577.08|4576.68|642
1648750830000|2022-03-31 18:20:30|4578.08|4577.68|4578.08|4577.68|4578.33|4577.93|4577.95|4577.55|294
1648750840000|2022-03-31 18:20:40|4577.83|4577.43|4578.33|4577.93|4578.33|4577.93|4577.83|4577.43|174
1648750850000|2022-03-31 18:20:50|4578.58|4578.18|4578.58|4578.18|4578.83|4578.43|4578.58|4578.18|545
1648750860000|2022-03-31 18:21:00|4578.33|4577.93|4578.08|4577.68|4578.33|4577.93|4577.83|4577.43|237
1648750870000|2022-03-31 18:21:10|4577.95|4577.55|4578.08|4577.68|4578.08|4577.68|4577.58|4577.18|269
1648750880000|2022-03-31 18:21:20|4577.83|4577.43|4578.58|4578.18|4578.83|4578.43|4577.83|4577.43|171
1648750890000|2022-03-31 18:21:30|4578.7|4578.3|4578.33|4577.93|4578.83|4578.43|4578.33|4577.93|173
1648750900000|2022-03-31 18:21:40|4578.08|4577.68|4577.83|4577.43|4578.33|4577.93|4577.83|4577.43|210
1648750910000|2022-03-31 18:21:50|4577.58|4577.18|4577.83|4577.43|4577.83|4577.43|4577.58|4577.18|146
1648750920000|2022-03-31 18:22:00|4578.08|4577.68|4579.08|4578.68|4579.08|4578.68|4578.08|4577.68|239
1648750930000|2022-03-31 18:22:10|4578.83|4578.43|4578.33|4577.93|4578.83|4578.43|4578.08|4577.68|309
1648750940000|2022-03-31 18:22:20|4578.08|4577.68|4578.58|4578.18|4578.58|4578.18|4578.08|4577.68|229
1648750950000|2022-03-31 18:22:30|4578.83|4578.43|4578.7|4578.3|4579.08|4578.68|4578.58|4578.18|200
1648750960000|2022-03-31 18:22:40|4578.83|4578.43|4578.58|4578.18|4579.08|4578.68|4578.58|4578.18|171
1648750970000|2022-03-31 18:22:50|4578.83|4578.43|4578.58|4578.18|4578.83|4578.43|4578.33|4577.93|119
1648750980000|2022-03-31 18:23:00|4578.83|4578.43|4578.08|4577.68|4578.83|4578.43|4578.08|4577.68|146
1648750990000|2022-03-31 18:23:10|4578.2|4577.8|4578.45|4578.05|4578.58|4578.18|4577.83|4577.43|245
1648751000000|2022-03-31 18:23:20|4578.58|4578.18|4579.33|4578.93|4579.33|4578.93|4578.33|4577.93|157
1648751010000|2022-03-31 18:23:30|4579.45|4579.05|4578.83|4578.43|4579.45|4579.05|4578.83|4578.43|333
1648751020000|2022-03-31 18:23:40|4578.95|4578.55|4578.58|4578.18|4578.95|4578.55|4578.58|4578.18|98
1648751030000|2022-03-31 18:23:50|4578.83|4578.43|4579.08|4578.68|4579.33|4578.93|4578.83|4578.43|202
1648751040000|2022-03-31 18:24:00|4579.2|4578.8|4579.33|4578.93|4579.33|4578.93|4578.83|4578.43|261
1648751050000|2022-03-31 18:24:10|4579.58|4579.18|4578.83|4578.43|4579.58|4579.18|4578.58|4578.18|153
1648751060000|2022-03-31 18:24:20|4578.95|4578.55|4579.33|4578.93|4579.58|4579.18|4578.83|4578.43|434
1648751070000|2022-03-31 18:24:30|4579.45|4579.05|4579.33|4578.93|4579.58|4579.18|4579.33|4578.93|147
1648751080000|2022-03-31 18:24:40|4579.08|4578.68|4579.08|4578.68|4579.08|4578.68|4579.08|4578.68|21
1648751090000|2022-03-31 18:24:50|4579.33|4578.93|4579.08|4578.68|4579.33|4578.93|4579.08|4578.68|123
1648751100000|2022-03-31 18:25:00|4579.33|4578.93|4578.83|4578.43|4579.33|4578.93|4578.58|4578.18|273
1648751110000|2022-03-31 18:25:10|4578.58|4578.18|4579.08|4578.68|4579.08|4578.68|4578.33|4577.93|406
1648751120000|2022-03-31 18:25:20|4579.33|4578.93|4579.83|4579.43|4579.83|4579.43|4579.08|4578.68|455
1648751130000|2022-03-31 18:25:30|4579.58|4579.18|4579.08|4578.68|4579.58|4579.18|4579.08|4578.68|273
1648751140000|2022-03-31 18:25:40|4578.83|4578.43|4578.58|4578.18|4579.08|4578.68|4578.58|4578.18|222
1648751150000|2022-03-31 18:25:50|4578.33|4577.93|4578.08|4577.68|4578.33|4577.93|4577.83|4577.43|233
1648751160000|2022-03-31 18:26:00|4578.33|4577.93|4577.08|4576.68|4578.33|4577.93|4577.08|4576.68|364
1648751170000|2022-03-31 18:26:10|4576.83|4576.43|4576.95|4576.55|4577.33|4576.93|4576.83|4576.43|373
1648751180000|2022-03-31 18:26:20|4576.83|4576.43|4577.58|4577.18|4577.58|4577.18|4576.83|4576.43|215
1648751190000|2022-03-31 18:26:30|4577.83|4577.43|4576.58|4576.18|4577.83|4577.43|4576.58|4576.18|202
1648751200000|2022-03-31 18:26:40|4576.83|4576.43|4576.83|4576.43|4576.83|4576.43|4576.83|4576.43|185
1648751210000|2022-03-31 18:26:50|4576.58|4576.18|4577.08|4576.68|4577.08|4576.68|4576.58|4576.18|158
1648751220000|2022-03-31 18:27:00|4576.83|4576.43|4576.83|4576.43|4577.08|4576.68|4576.83|4576.43|144
1648751230000|2022-03-31 18:27:10|4576.58|4576.18|4575.83|4575.43|4576.58|4576.18|4575.58|4575.18|403
1648751240000|2022-03-31 18:27:20|4576.08|4575.68|4576.33|4575.93|4576.83|4576.43|4576.08|4575.68|374
1648751250000|2022-03-31 18:27:30|4576.08|4575.68|4576.33|4575.93|4576.58|4576.18|4576.08|4575.68|142
1648751260000|2022-03-31 18:27:40|4576.58|4576.18|4576.58|4576.18|4576.83|4576.43|4576.33|4575.93|220
1648751270000|2022-03-31 18:27:50|4576.33|4575.93|4576.33|4575.93|4576.58|4576.18|4576.33|4575.93|117
1648751280000|2022-03-31 18:28:00|4576.58|4576.18|4576.08|4575.68|4576.58|4576.18|4576.08|4575.68|165
1648751290000|2022-03-31 18:28:10|4576.58|4576.18|4576.58|4576.18|4576.58|4576.18|4576.58|4576.18|234
1648751300000|2022-03-31 18:28:20|4576.33|4575.93|4576.83|4576.43|4576.83|4576.43|4576.33|4575.93|118
1648751310000|2022-03-31 18:28:30|4576.58|4576.18|4577.33|4576.93|4577.58|4577.18|4576.58|4576.18|375
1648751320000|2022-03-31 18:28:40|4577.58|4577.18|4577.83|4577.43|4577.83|4577.43|4577.33|4576.93|267
1648751330000|2022-03-31 18:28:50|4577.7|4577.3|4578.58|4578.18|4578.58|4578.18|4577.7|4577.3|310
1648751340000|2022-03-31 18:29:00|4578.83|4578.43|4578.83|4578.43|4578.83|4578.43|4578.7|4578.3|225
1648751350000|2022-03-31 18:29:10|4579.08|4578.68|4579.58|4579.18|4579.58|4579.18|4578.83|4578.43|393
1648751360000|2022-03-31 18:29:20|4579.33|4578.93|4580.08|4579.68|4580.33|4579.93|4579.33|4578.93|796
1648751370000|2022-03-31 18:29:30|4580.33|4579.93|4579.33|4578.93|4580.33|4579.93|4579.33|4578.93|360
1648751380000|2022-03-31 18:29:40|4579.58|4579.18|4579.33|4578.93|4579.58|4579.18|4579.08|4578.68|205
1648751390000|2022-03-31 18:29:50|4579.08|4578.68|4579.58|4579.18|4579.95|4579.55|4579.08|4578.68|291
1648751400000|2022-03-31 18:30:00|4579.83|4579.43|4579.58|4579.18|4580.08|4579.68|4579.58|4579.18|384
1648751410000|2022-03-31 18:30:10|4579.08|4578.68|4578.83|4578.43|4579.33|4578.93|4578.58|4578.18|251
1648751420000|2022-03-31 18:30:20|4578.58|4578.18|4578.33|4577.93|4578.83|4578.43|4578.08|4577.68|287
1648751430000|2022-03-31 18:30:30|4578.58|4578.18|4579.33|4578.93|4579.33|4578.93|4578.45|4578.05|234
1648751440000|2022-03-31 18:30:40|4579.2|4578.8|4578.83|4578.43|4579.33|4578.93|4578.58|4578.18|106
1648751450000|2022-03-31 18:30:50|4579.33|4578.93|4578.83|4578.43|4579.33|4578.93|4578.83|4578.43|237
1648751460000|2022-03-31 18:31:00|4578.7|4578.3|4578.33|4577.93|4578.83|4578.43|4578.08|4577.68|308
1648751470000|2022-03-31 18:31:10|4578.58|4578.18|4578.83|4578.43|4579.08|4578.68|4578.08|4577.68|283
1648751480000|2022-03-31 18:31:20|4579.08|4578.68|4578.33|4577.93|4579.08|4578.68|4578.08|4577.68|151
1648751490000|2022-03-31 18:31:30|4578.08|4577.68|4578.83|4578.43|4578.83|4578.43|4578.08|4577.68|106
1648751500000|2022-03-31 18:31:40|4579.08|4578.68|4578.33|4577.93|4579.08|4578.68|4578.08|4577.68|365
1648751510000|2022-03-31 18:31:50|4578.08|4577.68|4578.08|4577.68|4578.33|4577.93|4578.08|4577.68|264
1648751520000|2022-03-31 18:32:00|4578.33|4577.93|4578.08|4577.68|4578.83|4578.43|4578.08|4577.68|250
1648751530000|2022-03-31 18:32:10|4577.83|4577.43|4578.33|4577.93|4578.33|4577.93|4577.83|4577.43|228
1648751540000|2022-03-31 18:32:20|4578.58|4578.18|4578.58|4578.18|4578.83|4578.43|4578.58|4578.18|155
1648751550000|2022-03-31 18:32:30|4578.7|4578.3|4578.58|4578.18|4578.83|4578.43|4578.58|4578.18|219
1648751560000|2022-03-31 18:32:40|4578.83|4578.43|4578.83|4578.43|4578.83|4578.43|4578.08|4577.68|168
1648751570000|2022-03-31 18:32:50|4578.58|4578.18|4578.95|4578.55|4578.95|4578.55|4578.58|4578.18|330
1648751580000|2022-03-31 18:33:00|4579.08|4578.68|4579.08|4578.68|4579.58|4579.18|4579.08|4578.68|340
1648751590000|2022-03-31 18:33:10|4579.33|4578.93|4578.58|4578.18|4579.33|4578.93|4578.58|4578.18|145
1648751600000|2022-03-31 18:33:20|4578.33|4577.93|4577.83|4577.43|4578.33|4577.93|4577.83|4577.43|156
1648751610000|2022-03-31 18:33:30|4577.58|4577.18|4577.58|4577.18|4577.58|4577.18|4577.33|4576.93|233
1648751620000|2022-03-31 18:33:40|4577.33|4576.93|4577.33|4576.93|4577.58|4577.18|4577.33|4576.93|113
1648751630000|2022-03-31 18:33:50|4577.58|4577.18|4577.08|4576.68|4577.58|4577.18|4577.08|4576.68|233
1648751640000|2022-03-31 18:34:00|4576.83|4576.43|4576.83|4576.43|4577.08|4576.68|4576.83|4576.43|350
1648751650000|2022-03-31 18:34:10|4576.7|4576.3|4576.58|4576.18|4576.7|4576.3|4576.58|4576.18|186
1648751660000|2022-03-31 18:34:20|4576.33|4575.93|4577.08|4576.68|4577.33|4576.93|4576.33|4575.93|483
1648751670000|2022-03-31 18:34:30|4576.83|4576.43|4576.83|4576.43|4577.33|4576.93|4576.83|4576.43|165
1648751680000|2022-03-31 18:34:40|4577.08|4576.68|4576.83|4576.43|4577.08|4576.68|4576.58|4576.18|83
1648751690000|2022-03-31 18:34:50|4577.08|4576.68|4576.58|4576.18|4577.08|4576.68|4576.58|4576.18|110
1648751700000|2022-03-31 18:35:00|4576.83|4576.43|4577.33|4576.93|4577.83|4577.43|4576.83|4576.43|279
1648751710000|2022-03-31 18:35:10|4577.08|4576.68|4576.7|4576.3|4577.08|4576.68|4576.7|4576.3|149
1648751720000|2022-03-31 18:35:20|4576.58|4576.18|4576.33|4575.93|4576.58|4576.18|4576.33|4575.93|343
1648751730000|2022-03-31 18:35:30|4576.08|4575.68|4576.08|4575.68|4576.08|4575.68|4576.08|4575.68|126
1648751740000|2022-03-31 18:35:40|4575.95|4575.55|4575.83|4575.43|4575.95|4575.55|4575.83|4575.43|271
1648751750000|2022-03-31 18:35:50|4575.58|4575.18|4575.83|4575.43|4575.83|4575.43|4575.58|4575.18|786
1648751760000|2022-03-31 18:36:00|4576.08|4575.68|4577.08|4576.68|4577.33|4576.93|4576.08|4575.68|477
1648751770000|2022-03-31 18:36:10|4576.83|4576.43|4577.58|4577.18|4577.58|4577.18|4576.83|4576.43|414
1648751780000|2022-03-31 18:36:20|4577.7|4577.3|4580.08|4579.68|4580.33|4579.93|4577.58|4577.18|878
1648751790000|2022-03-31 18:36:30|4580.33|4579.93|4579.58|4579.18|4580.83|4580.43|4579.58|4579.18|819
1648751800000|2022-03-31 18:36:40|4579.33|4578.93|4580.83|4580.43|4581.08|4580.68|4579.33|4578.93|376
1648751810000|2022-03-31 18:36:50|4581.08|4580.68|4579.83|4579.43|4581.08|4580.68|4579.83|4579.43|446
1648751820000|2022-03-31 18:37:00|4580.08|4579.68|4580.33|4579.93|4580.58|4580.18|4580.08|4579.68|181
1648751830000|2022-03-31 18:37:10|4580.08|4579.68|4580.58|4580.18|4580.58|4580.18|4579.83|4579.43|196
1648751840000|2022-03-31 18:37:20|4580.33|4579.93|4580.33|4579.93|4580.33|4579.93|4580.08|4579.68|131
1648751850000|2022-03-31 18:37:30|4580.58|4580.18|4579.83|4579.43|4580.58|4580.18|4579.83|4579.43|133
1648751860000|2022-03-31 18:37:40|4579.58|4579.18|4579.58|4579.18|4580.08|4579.68|4579.33|4578.93|356
1648751870000|2022-03-31 18:37:50|4579.33|4578.93|4578.58|4578.18|4579.33|4578.93|4578.58|4578.18|404
1648751880000|2022-03-31 18:38:00|4578.7|4578.3|4578.58|4578.18|4578.83|4578.43|4578.58|4578.18|223
1648751890000|2022-03-31 18:38:10|4578.33|4577.93|4578.08|4577.68|4578.58|4578.18|4578.08|4577.68|178
1648751900000|2022-03-31 18:38:20|4577.83|4577.43|4577.83|4577.43|4578.08|4577.68|4577.83|4577.43|141
1648751910000|2022-03-31 18:38:30|4577.95|4577.55|4578.58|4578.18|4578.83|4578.43|4577.95|4577.55|276
1648751920000|2022-03-31 18:38:40|4578.45|4578.05|4578.08|4577.68|4579.08|4578.68|4578.08|4577.68|268
1648751930000|2022-03-31 18:38:50|4578.33|4577.93|4578.58|4578.18|4578.58|4578.18|4578.08|4577.68|334
1648751940000|2022-03-31 18:39:00|4578.33|4577.93|4578.08|4577.68|4578.33|4577.93|4577.83|4577.43|245
1648751950000|2022-03-31 18:39:10|4577.83|4577.43|4577.58|4577.18|4578.08|4577.68|4577.58|4577.18|202
1648751960000|2022-03-31 18:39:20|4577.83|4577.43|4578.08|4577.68|4578.08|4577.68|4577.58|4577.18|341
1648751970000|2022-03-31 18:39:30|4578.2|4577.8|4578.58|4578.18|4578.58|4578.18|4578.2|4577.8|146
1648751980000|2022-03-31 18:39:40|4578.83|4578.43|4578.83|4578.43|4579.08|4578.68|4578.58|4578.18|308
1648751990000|2022-03-31 18:39:50|4579.08|4578.68|4578.83|4578.43|4579.45|4579.05|4578.58|4578.18|303
1648752000000|2022-03-31 18:40:00|4579.08|4578.68|4578.7|4578.3|4579.33|4578.93|4578.7|4578.3|297
1648752010000|2022-03-31 18:40:10|4578.58|4578.18|4579.08|4578.68|4579.08|4578.68|4578.33|4577.93|375
1648752020000|2022-03-31 18:40:20|4579.33|4578.93|4579.83|4579.43|4579.83|4579.43|4579.08|4578.68|180
1648752030000|2022-03-31 18:40:30|4579.58|4579.18|4579.83|4579.43|4579.83|4579.43|4579.58|4579.18|170
1648752040000|2022-03-31 18:40:40|4580.08|4579.68|4579.83|4579.43|4580.08|4579.68|4579.45|4579.05|282
1648752050000|2022-03-31 18:40:50|4580.08|4579.68|4579.33|4578.93|4580.08|4579.68|4579.33|4578.93|206
1648752060000|2022-03-31 18:41:00|4579.58|4579.18|4579.83|4579.43|4580.08|4579.68|4579.58|4579.18|162
1648752070000|2022-03-31 18:41:10|4579.58|4579.18|4579.33|4578.93|4579.58|4579.18|4579.33|4578.93|577
1648752080000|2022-03-31 18:41:20|4579.2|4578.8|4579.83|4579.43|4580.08|4579.68|4579.08|4578.68|221
1648752090000|2022-03-31 18:41:30|4579.33|4578.93|4579.33|4578.93|4579.33|4578.93|4579.08|4578.68|136
1648752100000|2022-03-31 18:41:40|4579.2|4578.8|4578.83|4578.43|4579.33|4578.93|4578.83|4578.43|221
1648752110000|2022-03-31 18:41:50|4578.7|4578.3|4578.58|4578.18|4578.83|4578.43|4578.33|4577.93|225
1648752120000|2022-03-31 18:42:00|4578.08|4577.68|4577.33|4576.93|4578.08|4577.68|4577.33|4576.93|541
1648752130000|2022-03-31 18:42:10|4577.58|4577.18|4577.33|4576.93|4577.83|4577.43|4577.08|4576.68|325
1648752140000|2022-03-31 18:42:20|4577.08|4576.68|4576.58|4576.18|4577.2|4576.8|4576.58|4576.18|292
1648752150000|2022-03-31 18:42:30|4576.33|4575.93|4576.08|4575.68|4576.58|4576.18|4575.83|4575.43|489
1648752160000|2022-03-31 18:42:40|4576.33|4575.93|4575.83|4575.43|4576.33|4575.93|4575.83|4575.43|261
1648752170000|2022-03-31 18:42:50|4575.95|4575.55|4576.33|4575.93|4576.33|4575.93|4575.7|4575.3|427
1648752180000|2022-03-31 18:43:00|4576.2|4575.8|4575.83|4575.43|4576.33|4575.93|4575.58|4575.18|508
1648752190000|2022-03-31 18:43:10|4575.58|4575.18|4575.58|4575.18|4575.83|4575.43|4575.58|4575.18|326
1648752200000|2022-03-31 18:43:20|4575.83|4575.43|4576.08|4575.68|4576.08|4575.68|4575.83|4575.43|406
1648752210000|2022-03-31 18:43:30|4575.83|4575.43|4575.83|4575.43|4576.08|4575.68|4575.58|4575.18|150
1648752220000|2022-03-31 18:43:40|4576.08|4575.68|4576.33|4575.93|4576.33|4575.93|4576.08|4575.68|228
1648752230000|2022-03-31 18:43:50|4576.08|4575.68|4575.83|4575.43|4576.08|4575.68|4575.58|4575.18|185
1648752240000|2022-03-31 18:44:00|4575.58|4575.18|4575.08|4574.68|4575.58|4575.18|4575.08|4574.68|741
1648752250000|2022-03-31 18:44:10|4574.95|4574.55|4575.08|4574.68|4575.33|4574.93|4574.83|4574.43|424
1648752260000|2022-03-31 18:44:20|4575.33|4574.93|4575.33|4574.93|4575.33|4574.93|4575.08|4574.68|139
1648752270000|2022-03-31 18:44:30|4575.58|4575.18|4575.58|4575.18|4575.83|4575.43|4575.33|4574.93|360
1648752280000|2022-03-31 18:44:40|4575.7|4575.3|4576.58|4576.18|4576.58|4576.18|4575.58|4575.18|397
1648752290000|2022-03-31 18:44:50|4576.83|4576.43|4576.58|4576.18|4577.08|4576.68|4576.58|4576.18|287
1648752300000|2022-03-31 18:45:00|4576.83|4576.43|4576.58|4576.18|4577.33|4576.93|4576.33|4575.93|584
1648752310000|2022-03-31 18:45:10|4576.83|4576.43|4575.58|4575.18|4576.83|4576.43|4575.58|4575.18|282
1648752320000|2022-03-31 18:45:20|4575.33|4574.93|4575.58|4575.18|4575.58|4575.18|4575.33|4574.93|248
1648752330000|2022-03-31 18:45:30|4575.33|4574.93|4575.33|4574.93|4575.33|4574.93|4575.33|4574.93|279
1648752340000|2022-03-31 18:45:40|4575.58|4575.18|4575.33|4574.93|4575.58|4575.18|4574.83|4574.43|453
1648752350000|2022-03-31 18:45:50|4575.08|4574.68|4575.08|4574.68|4575.08|4574.68|4574.83|4574.43|344
1648752360000|2022-03-31 18:46:00|4575.33|4574.93|4575.45|4575.05|4576.08|4575.68|4575.08|4574.68|308
1648752370000|2022-03-31 18:46:10|4575.33|4574.93|4575.33|4574.93|4575.58|4575.18|4574.95|4574.55|298
1648752380000|2022-03-31 18:46:20|4575.58|4575.18|4576.08|4575.68|4576.08|4575.68|4575.33|4574.93|226
1648752390000|2022-03-31 18:46:30|4576.33|4575.93|4575.83|4575.43|4576.33|4575.93|4575.83|4575.43|230
1648752400000|2022-03-31 18:46:40|4576.08|4575.68|4577.2|4576.8|4577.58|4577.18|4576.08|4575.68|556
1648752410000|2022-03-31 18:46:50|4577.08|4576.68|4576.83|4576.43|4577.08|4576.68|4576.58|4576.18|243
1648752420000|2022-03-31 18:47:00|4576.58|4576.18|4577.33|4576.93|4577.58|4577.18|4576.58|4576.18|399
1648752430000|2022-03-31 18:47:10|4576.83|4576.43|4577.33|4576.93|4577.33|4576.93|4576.58|4576.18|310
1648752440000|2022-03-31 18:47:20|4577.08|4576.68|4577.83|4577.43|4577.83|4577.43|4577.08|4576.68|194
1648752450000|2022-03-31 18:47:30|4578.08|4577.68|4578.58|4578.18|4578.58|4578.18|4578.08|4577.68|401
1648752460000|2022-03-31 18:47:40|4578.33|4577.93|4578.08|4577.68|4578.58|4578.18|4578.08|4577.68|254
1648752470000|2022-03-31 18:47:50|4577.83|4577.43|4577.58|4577.18|4577.83|4577.43|4577.58|4577.18|263
1648752480000|2022-03-31 18:48:00|4577.33|4576.93|4577.83|4577.43|4577.83|4577.43|4577.08|4576.68|338
1648752490000|2022-03-31 18:48:10|4577.95|4577.55|4578.33|4577.93|4578.58|4578.18|4577.83|4577.43|255
1648752500000|2022-03-31 18:48:20|4578.58|4578.18|4578.58|4578.18|4578.83|4578.43|4578.33|4577.93|147
1648752510000|2022-03-31 18:48:30|4578.08|4577.68|4577.83|4577.43|4578.08|4577.68|4577.83|4577.43|136
1648752520000|2022-03-31 18:48:40|4578.33|4577.93|4578.33|4577.93|4578.33|4577.93|4578.33|4577.93|144
1648752530000|2022-03-31 18:48:50|4578.45|4578.05|4578.58|4578.18|4578.58|4578.18|4578.33|4577.93|103
1648752540000|2022-03-31 18:49:00|4578.33|4577.93|4578.33|4577.93|4578.83|4578.43|4578.33|4577.93|363
1648752550000|2022-03-31 18:49:10|4578.58|4578.18|4577.95|4577.55|4578.58|4578.18|4577.83|4577.43|362
1648752560000|2022-03-31 18:49:20|4577.83|4577.43|4577.83|4577.43|4578.08|4577.68|4577.83|4577.43|113
1648752570000|2022-03-31 18:49:30|4577.58|4577.18|4577.33|4576.93|4577.83|4577.43|4577.08|4576.68|139
1648752580000|2022-03-31 18:49:40|4577.08|4576.68|4576.83|4576.43|4577.08|4576.68|4576.58|4576.18|221
1648752590000|2022-03-31 18:49:50|4576.58|4576.18|4576.58|4576.18|4576.83|4576.43|4576.58|4576.18|264
1648752600000|2022-03-31 18:50:00|4576.83|4576.43|4576.58|4576.18|4576.83|4576.43|4576.33|4575.93|272
1648752610000|2022-03-31 18:50:10|4576.83|4576.43|4576.83|4576.43|4577.08|4576.68|4576.83|4576.43|184
1648752620000|2022-03-31 18:50:20|4577.08|4576.68|4576.83|4576.43|4577.08|4576.68|4576.58|4576.18|79
1648752630000|2022-03-31 18:50:30|4576.58|4576.18|4576.33|4575.93|4576.58|4576.18|4576.33|4575.93|149
1648752640000|2022-03-31 18:50:40|4576.08|4575.68|4576.58|4576.18|4576.58|4576.18|4576.08|4575.68|195
1648752650000|2022-03-31 18:50:50|4576.33|4575.93|4576.83|4576.43|4577.08|4576.68|4576.33|4575.93|197
1648752660000|2022-03-31 18:51:00|4576.58|4576.18|4577.08|4576.68|4577.08|4576.68|4576.08|4575.68|140
1648752670000|2022-03-31 18:51:10|4576.83|4576.43|4578.33|4577.93|4578.33|4577.93|4576.83|4576.43|336
1648752680000|2022-03-31 18:51:20|4578.45|4578.05|4578.58|4578.18|4578.58|4578.18|4578.33|4577.93|278
1648752690000|2022-03-31 18:51:30|4578.83|4578.43|4578.33|4577.93|4578.83|4578.43|4578.33|4577.93|220
1648752700000|2022-03-31 18:51:40|4578.08|4577.68|4578.33|4577.93|4578.83|4578.43|4578.08|4577.68|282
1648752710000|2022-03-31 18:51:50|4578.08|4577.68|4578.08|4577.68|4578.08|4577.68|4577.58|4577.18|287
1648752720000|2022-03-31 18:52:00|4577.7|4577.3|4578.08|4577.68|4578.08|4577.68|4577.58|4577.18|120
1648752730000|2022-03-31 18:52:10|4577.83|4577.43|4577.33|4576.93|4577.83|4577.43|4577.33|4576.93|160
1648752740000|2022-03-31 18:52:20|4577.58|4577.18|4577.83|4577.43|4577.83|4577.43|4577.33|4576.93|249
1648752750000|2022-03-31 18:52:30|4577.58|4577.18|4577.58|4577.18|4577.83|4577.43|4577.33|4576.93|211
1648752760000|2022-03-31 18:52:40|4577.33|4576.93|4577.58|4577.18|4577.58|4577.18|4577.08|4576.68|194
1648752770000|2022-03-31 18:52:50|4578.08|4577.68|4577.83|4577.43|4578.08|4577.68|4577.83|4577.43|215
1648752780000|2022-03-31 18:53:00|4578.08|4577.68|4578.08|4577.68|4578.08|4577.68|4577.83|4577.43|280
1648752790000|2022-03-31 18:53:10|4577.83|4577.43|4577.58|4577.18|4577.83|4577.43|4577.58|4577.18|111
1648752800000|2022-03-31 18:53:20|4577.7|4577.3|4577.08|4576.68|4577.83|4577.43|4577.08|4576.68|177
1648752810000|2022-03-31 18:53:30|4577.2|4576.8|4576.83|4576.43|4577.2|4576.8|4576.83|4576.43|237
1648752820000|2022-03-31 18:53:40|4576.95|4576.55|4576.83|4576.43|4577.08|4576.68|4576.58|4576.18|255
1648752830000|2022-03-31 18:53:50|4576.7|4576.3|4577.08|4576.68|4577.33|4576.93|4576.7|4576.3|182
1648752840000|2022-03-31 18:54:00|4577.2|4576.8|4576.83|4576.43|4577.2|4576.8|4576.83|4576.43|267
1648752850000|2022-03-31 18:54:10|4577.08|4576.68|4577.58|4577.18|4577.83|4577.43|4577.08|4576.68|295
1648752860000|2022-03-31 18:54:20|4577.83|4577.43|4578.08|4577.68|4578.08|4577.68|4577.58|4577.18|133
1648752870000|2022-03-31 18:54:30|4577.83|4577.43|4577.33|4576.93|4577.83|4577.43|4577.33|4576.93|143
1648752880000|2022-03-31 18:54:40|4577.45|4577.05|4577.08|4576.68|4577.45|4577.05|4576.83|4576.43|183
1648752890000|2022-03-31 18:54:50|4576.83|4576.43|4577.33|4576.93|4577.33|4576.93|4576.83|4576.43|175
1648752900000|2022-03-31 18:55:00|4577.08|4576.68|4577.58|4577.18|4577.58|4577.18|4576.58|4576.18|385
1648752910000|2022-03-31 18:55:10|4577.33|4576.93|4577.08|4576.68|4577.33|4576.93|4576.95|4576.55|181
1648752920000|2022-03-31 18:55:20|4577.33|4576.93|4577.58|4577.18|4577.83|4577.43|4577.08|4576.68|168
1648752930000|2022-03-31 18:55:30|4577.83|4577.43|4578.33|4577.93|4578.33|4577.93|4577.7|4577.3|228
1648752940000|2022-03-31 18:55:40|4578.08|4577.68|4578.58|4578.18|4578.58|4578.18|4578.08|4577.68|228
1648752950000|2022-03-31 18:55:50|4578.33|4577.93|4578.33|4577.93|4578.58|4578.18|4578.33|4577.93|225
1648752960000|2022-03-31 18:56:00|4578.83|4578.43|4579.58|4579.18|4579.83|4579.43|4578.58|4578.18|626
1648752970000|2022-03-31 18:56:10|4579.83|4579.43|4579.33|4578.93|4579.83|4579.43|4579.2|4578.8|359
1648752980000|2022-03-31 18:56:20|4579.45|4579.05|4579.33|4578.93|4579.45|4579.05|4579.2|4578.8|191
1648752990000|2022-03-31 18:56:30|4579.08|4578.68|4578.58|4578.18|4579.33|4578.93|4578.58|4578.18|187
1648753000000|2022-03-31 18:56:40|4579.08|4578.68|4578.58|4578.18|4579.08|4578.68|4578.58|4578.18|310
1648753010000|2022-03-31 18:56:50|4578.83|4578.43|4579.08|4578.68|4579.33|4578.93|4578.58|4578.18|405
1648753020000|2022-03-31 18:57:00|4578.83|4578.43|4579.08|4578.68|4579.33|4578.93|4578.58|4578.18|407
1648753030000|2022-03-31 18:57:10|4579.33|4578.93|4579.58|4579.18|4580.08|4579.68|4579.33|4578.93|519
1648753040000|2022-03-31 18:57:20|4579.7|4579.3|4580.08|4579.68|4580.33|4579.93|4579.7|4579.3|260
1648753050000|2022-03-31 18:57:30|4579.95|4579.55|4580.58|4580.18|4580.58|4580.18|4579.83|4579.43|347
1648753060000|2022-03-31 18:57:40|4580.33|4579.93|4580.58|4580.18|4580.58|4580.18|4580.33|4579.93|345
1648753070000|2022-03-31 18:57:50|4580.08|4579.68|4580.58|4580.18|4580.58|4580.18|4580.08|4579.68|281
1648753080000|2022-03-31 18:58:00|4580.7|4580.3|4580.83|4580.43|4580.83|4580.43|4579.83|4579.43|472
1648753090000|2022-03-31 18:58:10|4581.08|4580.68|4580.83|4580.43|4581.08|4580.68|4580.58|4580.18|693
1648753100000|2022-03-31 18:58:20|4580.58|4580.18|4580.83|4580.43|4580.83|4580.43|4580.58|4580.18|266
1648753110000|2022-03-31 18:58:30|4580.58|4580.18|4580.2|4579.8|4580.58|4580.18|4580.08|4579.68|244
1648753120000|2022-03-31 18:58:40|4580.33|4579.93|4580.33|4579.93|4580.58|4580.18|4580.33|4579.93|118
1648753130000|2022-03-31 18:58:50|4580.58|4580.18|4580.83|4580.43|4581.08|4580.68|4580.33|4579.93|284
1648753140000|2022-03-31 18:59:00|4580.58|4580.18|4580.33|4579.93|4580.83|4580.43|4580.08|4579.68|330
1648753150000|2022-03-31 18:59:10|4580.58|4580.18|4581.58|4581.18|4581.58|4581.18|4580.33|4579.93|596
1648753160000|2022-03-31 18:59:20|4581.7|4581.3|4581.08|4580.68|4581.83|4581.43|4581.08|4580.68|257
1648753170000|2022-03-31 18:59:30|4580.83|4580.43|4581.08|4580.68|4581.33|4580.93|4580.83|4580.43|196
1648753180000|2022-03-31 18:59:40|4581.33|4580.93|4581.58|4581.18|4581.58|4581.18|4581.33|4580.93|128
1648753190000|2022-03-31 18:59:50|4581.33|4580.93|4582.33|4581.93|4582.58|4582.18|4581.33|4580.93|704
1648753200000|2022-03-31 19:00:00|4582.58|4582.18|4583.08|4582.68|4584.33|4583.93|4582.58|4582.18|1296
1648753210000|2022-03-31 19:00:10|4582.83|4582.43|4585.33|4584.93|4585.33|4584.93|4582.83|4582.43|980
1648753220000|2022-03-31 19:00:20|4585.58|4585.18|4585.45|4585.05|4585.83|4585.43|4584.33|4583.93|1459
1648753230000|2022-03-31 19:00:30|4585.58|4585.18|4585.33|4584.93|4585.83|4585.43|4585.08|4584.68|574
1648753240000|2022-03-31 19:00:40|4585.45|4585.05|4585.83|4585.43|4586.08|4585.68|4585.45|4585.05|582
1648753250000|2022-03-31 19:00:50|4586.08|4585.68|4586.08|4585.68|4586.33|4585.93|4585.83|4585.43|479
1648753260000|2022-03-31 19:01:00|4586.33|4585.93|4587.33|4586.93|4587.83|4587.43|4586.33|4585.93|1155
1648753270000|2022-03-31 19:01:10|4587.58|4587.18|4586.83|4586.43|4587.58|4587.18|4586.83|4586.43|516
1648753280000|2022-03-31 19:01:20|4587.08|4586.68|4587.08|4586.68|4587.83|4587.43|4586.83|4586.43|828
1648753290000|2022-03-31 19:01:30|4587.33|4586.93|4586.83|4586.43|4587.33|4586.93|4586.58|4586.18|565
1648753300000|2022-03-31 19:01:40|4587.08|4586.68|4586.83|4586.43|4587.08|4586.68|4586.33|4585.93|549
1648753310000|2022-03-31 19:01:50|4586.58|4586.18|4586.33|4585.93|4586.83|4586.43|4586.33|4585.93|320
1648753320000|2022-03-31 19:02:00|4586.7|4586.3|4587.58|4587.18|4587.58|4587.18|4586.7|4586.3|593
1648753330000|2022-03-31 19:02:10|4587.83|4587.43|4588.33|4587.93|4588.33|4587.93|4587.83|4587.43|695
1648753340000|2022-03-31 19:02:20|4588.58|4588.18|4588.58|4588.18|4588.83|4588.43|4588.58|4588.18|390
1648753350000|2022-03-31 19:02:30|4588.83|4588.43|4588.45|4588.05|4589.08|4588.68|4588.33|4587.93|503
1648753360000|2022-03-31 19:02:40|4588.58|4588.18|4589.33|4588.93|4589.45|4589.05|4588.58|4588.18|418
1648753370000|2022-03-31 19:02:50|4589.2|4588.8|4589.08|4588.68|4589.58|4589.18|4588.83|4588.43|290
1648753380000|2022-03-31 19:03:00|4588.83|4588.43|4589.7|4589.3|4589.83|4589.43|4588.83|4588.43|639
1648753390000|2022-03-31 19:03:10|4589.83|4589.43|4589.83|4589.43|4589.83|4589.43|4589.58|4589.18|302
1648753400000|2022-03-31 19:03:20|4589.7|4589.3|4589.08|4588.68|4589.83|4589.43|4588.83|4588.43|506
1648753410000|2022-03-31 19:03:30|4588.95|4588.55|4588.83|4588.43|4589.08|4588.68|4588.58|4588.18|498
1648753420000|2022-03-31 19:03:40|4589.08|4588.68|4588.33|4587.93|4589.08|4588.68|4588.33|4587.93|401
1648753430000|2022-03-31 19:03:50|4588.58|4588.18|4588.33|4587.93|4588.58|4588.18|4588.33|4587.93|229
1648753440000|2022-03-31 19:04:00|4588.08|4587.68|4587.58|4587.18|4588.08|4587.68|4587.45|4587.05|531
1648753450000|2022-03-31 19:04:10|4587.45|4587.05|4587.08|4586.68|4587.58|4587.18|4587.08|4586.68|504
1648753460000|2022-03-31 19:04:20|4587.33|4586.93|4586.83|4586.43|4587.33|4586.93|4586.83|4586.43|385
1648753470000|2022-03-31 19:04:30|4586.58|4586.18|4586.08|4585.68|4586.7|4586.3|4586.08|4585.68|641
1648753480000|2022-03-31 19:04:40|4585.83|4585.43|4585.33|4584.93|4586.08|4585.68|4585.33|4584.93|678
1648753490000|2022-03-31 19:04:50|4585.58|4585.18|4585.58|4585.18|4586.08|4585.68|4585.58|4585.18|452
1648753500000|2022-03-31 19:05:00|4585.83|4585.43|4585.33|4584.93|4585.83|4585.43|4584.83|4584.43|890
1648753510000|2022-03-31 19:05:10|4585.08|4584.68|4585.08|4584.68|4585.08|4584.68|4584.83|4584.43|471
1648753520000|2022-03-31 19:05:20|4584.83|4584.43|4584.7|4584.3|4584.83|4584.43|4584.58|4584.18|511
1648753530000|2022-03-31 19:05:30|4584.83|4584.43|4584.83|4584.43|4584.83|4584.43|4584.08|4583.68|485
1648753540000|2022-03-31 19:05:40|4584.58|4584.18|4584.7|4584.3|4584.83|4584.43|4584.33|4583.93|413
1648753550000|2022-03-31 19:05:50|4584.83|4584.43|4584.33|4583.93|4584.83|4584.43|4584.33|4583.93|336
1648753560000|2022-03-31 19:06:00|4584.58|4584.18|4585.08|4584.68|4585.08|4584.68|4584.08|4583.68|486
1648753570000|2022-03-31 19:06:10|4584.83|4584.43|4585.33|4584.93|4585.33|4584.93|4584.58|4584.18|481
1648753580000|2022-03-31 19:06:20|4585.08|4584.68|4585.58|4585.18|4585.58|4585.18|4584.83|4584.43|396
1648753590000|2022-03-31 19:06:30|4585.33|4584.93|4586.33|4585.93|4586.33|4585.93|4585.33|4584.93|583
1648753600000|2022-03-31 19:06:40|4586.58|4586.18|4587.83|4587.43|4588.08|4587.68|4586.58|4586.18|1068
1648753610000|2022-03-31 19:06:50|4587.58|4587.18|4587.83|4587.43|4587.83|4587.43|4587.08|4586.68|450
1648753620000|2022-03-31 19:07:00|4588.08|4587.68|4588.08|4587.68|4588.08|4587.68|4587.58|4587.18|225
1648753630000|2022-03-31 19:07:10|4587.83|4587.43|4587.58|4587.18|4588.33|4587.93|4587.58|4587.18|324
1648753640000|2022-03-31 19:07:20|4587.83|4587.43|4586.58|4586.18|4587.83|4587.43|4586.58|4586.18|394
1648753650000|2022-03-31 19:07:30|4586.33|4585.93|4585.58|4585.18|4586.33|4585.93|4585.33|4584.93|603
1648753660000|2022-03-31 19:07:40|4585.7|4585.3|4585.83|4585.43|4586.33|4585.93|4585.58|4585.18|522
1648753670000|2022-03-31 19:07:50|4586.08|4585.68|4586.08|4585.68|4586.58|4586.18|4585.83|4585.43|249
1648753680000|2022-03-31 19:08:00|4586.58|4586.18|4585.58|4585.18|4586.83|4586.43|4585.58|4585.18|449
1648753690000|2022-03-31 19:08:10|4585.33|4584.93|4585.08|4584.68|4585.58|4585.18|4584.83|4584.43|426
1648753700000|2022-03-31 19:08:20|4585.33|4584.93|4585.58|4585.18|4585.83|4585.43|4585.33|4584.93|292
1648753710000|2022-03-31 19:08:30|4585.33|4584.93|4585.08|4584.68|4585.58|4585.18|4585.08|4584.68|298
1648753720000|2022-03-31 19:08:40|4585.33|4584.93|4585.33|4584.93|4585.83|4585.43|4585.33|4584.93|278
1648753730000|2022-03-31 19:08:50|4585.08|4584.68|4585.08|4584.68|4585.33|4584.93|4585.08|4584.68|241
1648753740000|2022-03-31 19:09:00|4585.33|4584.93|4585.08|4584.68|4585.58|4585.18|4584.83|4584.43|335
1648753750000|2022-03-31 19:09:10|4584.95|4584.55|4585.58|4585.18|4585.58|4585.18|4584.33|4583.93|435
1648753760000|2022-03-31 19:09:20|4585.33|4584.93|4585.45|4585.05|4585.83|4585.43|4585.33|4584.93|411
1648753770000|2022-03-31 19:09:30|4585.58|4585.18|4585.83|4585.43|4586.08|4585.68|4585.33|4584.93|317
1648753780000|2022-03-31 19:09:40|4586.08|4585.68|4586.58|4586.18|4586.58|4586.18|4585.83|4585.43|444
1648753790000|2022-03-31 19:09:50|4586.33|4585.93|4586.33|4585.93|4586.83|4586.43|4586.33|4585.93|399
1648753800000|2022-03-31 19:10:00|4586.08|4585.68|4586.33|4585.93|4586.7|4586.3|4585.58|4585.18|475
1648753810000|2022-03-31 19:10:10|4586.08|4585.68|4585.58|4585.18|4586.33|4585.93|4585.58|4585.18|471
1648753820000|2022-03-31 19:10:20|4585.83|4585.43|4585.58|4585.18|4586.2|4585.8|4585.33|4584.93|351
1648753830000|2022-03-31 19:10:30|4585.83|4585.43|4585.83|4585.43|4586.08|4585.68|4585.58|4585.18|173
1648753840000|2022-03-31 19:10:40|4585.58|4585.18|4585.58|4585.18|4586.08|4585.68|4585.58|4585.18|172
1648753850000|2022-03-31 19:10:50|4585.45|4585.05|4585.58|4585.18|4585.58|4585.18|4585.33|4584.93|97
1648753860000|2022-03-31 19:11:00|4585.33|4584.93|4584.08|4583.68|4585.83|4585.43|4583.83|4583.43|793
1648753870000|2022-03-31 19:11:10|4583.83|4583.43|4583.33|4582.93|4584.08|4583.68|4583.33|4582.93|499
1648753880000|2022-03-31 19:11:20|4583.58|4583.18|4583.33|4582.93|4583.83|4583.43|4583.08|4582.68|609
1648753890000|2022-03-31 19:11:30|4583.2|4582.8|4582.83|4582.43|4583.2|4582.8|4582.58|4582.18|558
1648753900000|2022-03-31 19:11:40|4583.08|4582.68|4583.08|4582.68|4583.08|4582.68|4582.83|4582.43|337
1648753910000|2022-03-31 19:11:50|4582.83|4582.43|4583.08|4582.68|4583.08|4582.68|4582.33|4581.93|434
1648753920000|2022-03-31 19:12:00|4583.33|4582.93|4582.83|4582.43|4583.33|4582.93|4582.58|4582.18|249
1648753930000|2022-03-31 19:12:10|4583.08|4582.68|4582.58|4582.18|4583.08|4582.68|4582.58|4582.18|249
1648753940000|2022-03-31 19:12:20|4582.83|4582.43|4582.83|4582.43|4583.08|4582.68|4582.58|4582.18|291
1648753950000|2022-03-31 19:12:30|4582.58|4582.18|4582.58|4582.18|4582.83|4582.43|4582.33|4581.93|321
1648753960000|2022-03-31 19:12:40|4582.45|4582.05|4581.83|4581.43|4582.58|4582.18|4581.83|4581.43|414
1648753970000|2022-03-31 19:12:50|4581.95|4581.55|4582.58|4582.18|4582.58|4582.18|4581.83|4581.43|527
1648753980000|2022-03-31 19:13:00|4582.33|4581.93|4582.08|4581.68|4582.58|4582.18|4582.08|4581.68|623
1648753990000|2022-03-31 19:13:10|4581.83|4581.43|4582.08|4581.68|4582.33|4581.93|4581.83|4581.43|316
1648754000000|2022-03-31 19:13:20|4581.83|4581.43|4582.58|4582.18|4582.58|4582.18|4581.83|4581.43|406
1648754010000|2022-03-31 19:13:30|4582.33|4581.93|4582.83|4582.43|4582.83|4582.43|4582.33|4581.93|280
1648754020000|2022-03-31 19:13:40|4583.08|4582.68|4582.83|4582.43|4583.2|4582.8|4582.58|4582.18|483
1648754030000|2022-03-31 19:13:50|4583.08|4582.68|4581.83|4581.43|4583.08|4582.68|4581.33|4580.93|579
1648754040000|2022-03-31 19:14:00|4582.08|4581.68|4581.33|4580.93|4582.33|4581.93|4581.08|4580.68|351
1648754050000|2022-03-31 19:14:10|4581.58|4581.18|4582.33|4581.93|4582.33|4581.93|4581.58|4581.18|307
1648754060000|2022-03-31 19:14:20|4582.08|4581.68|4582.08|4581.68|4582.08|4581.68|4581.83|4581.43|101
1648754070000|2022-03-31 19:14:30|4581.83|4581.43|4581.58|4581.18|4581.83|4581.43|4581.58|4581.18|312
1648754080000|2022-03-31 19:14:40|4581.33|4580.93|4581.58|4581.18|4581.58|4581.18|4581.33|4580.93|563
1648754090000|2022-03-31 19:14:50|4581.83|4581.43|4582.08|4581.68|4582.08|4581.68|4581.58|4581.18|358
1648754100000|2022-03-31 19:15:00|4581.83|4581.43|4582.08|4581.68|4582.33|4581.93|4581.83|4581.43|267
1648754110000|2022-03-31 19:15:10|4581.83|4581.43|4581.33|4580.93|4582.08|4581.68|4581.33|4580.93|312
1648754120000|2022-03-31 19:15:20|4581.45|4581.05|4581.83|4581.43|4581.83|4581.43|4581.33|4580.93|431
1648754130000|2022-03-31 19:15:30|4581.7|4581.3|4581.83|4581.43|4582.08|4581.68|4581.58|4581.18|298
1648754140000|2022-03-31 19:15:40|4581.58|4581.18|4581.58|4581.18|4581.83|4581.43|4581.58|4581.18|232
1648754150000|2022-03-31 19:15:50|4581.33|4580.93|4581.08|4580.68|4581.33|4580.93|4580.58|4580.18|1107
1648754160000|2022-03-31 19:16:00|4581.33|4580.93|4581.33|4580.93|4581.58|4581.18|4581.33|4580.93|198
1648754170000|2022-03-31 19:16:10|4581.08|4580.68|4581.33|4580.93|4581.33|4580.93|4580.83|4580.43|253
1648754180000|2022-03-31 19:16:20|4581.2|4580.8|4580.58|4580.18|4581.2|4580.8|4580.58|4580.18|411
1648754190000|2022-03-31 19:16:30|4580.83|4580.43|4580.45|4580.05|4580.83|4580.43|4579.83|4579.43|474
1648754200000|2022-03-31 19:16:40|4580.33|4579.93|4579.83|4579.43|4580.58|4580.18|4579.83|4579.43|285
1648754210000|2022-03-31 19:16:50|4580.08|4579.68|4580.33|4579.93|4580.33|4579.93|4579.83|4579.43|168
1648754220000|2022-03-31 19:17:00|4580.08|4579.68|4581.08|4580.68|4581.08|4580.68|4580.08|4579.68|283
1648754230000|2022-03-31 19:17:10|4580.83|4580.43|4580.83|4580.43|4581.08|4580.68|4580.7|4580.3|285
1648754240000|2022-03-31 19:17:20|4581.08|4580.68|4581.58|4581.18|4581.58|4581.18|4580.83|4580.43|315
1648754250000|2022-03-31 19:17:30|4581.83|4581.43|4581.58|4581.18|4581.83|4581.43|4581.33|4580.93|389
1648754260000|2022-03-31 19:17:40|4581.83|4581.43|4581.58|4581.18|4581.83|4581.43|4581.58|4581.18|247
1648754270000|2022-03-31 19:17:50|4581.7|4581.3|4581.08|4580.68|4582.08|4581.68|4581.08|4580.68|401
1648754280000|2022-03-31 19:18:00|4581.33|4580.93|4579.58|4579.18|4581.33|4580.93|4579.58|4579.18|563
1648754290000|2022-03-31 19:18:10|4579.33|4578.93|4579.58|4579.18|4580.08|4579.68|4579.33|4578.93|416
1648754300000|2022-03-31 19:18:20|4579.7|4579.3|4580.08|4579.68|4580.33|4579.93|4579.7|4579.3|325
1648754310000|2022-03-31 19:18:30|4579.83|4579.43|4579.58|4579.18|4580.08|4579.68|4579.33|4578.93|265
1648754320000|2022-03-31 19:18:40|4579.83|4579.43|4579.58|4579.18|4579.83|4579.43|4579.58|4579.18|216
1648754330000|2022-03-31 19:18:50|4579.83|4579.43|4579.58|4579.18|4579.95|4579.55|4579.58|4579.18|302
1648754340000|2022-03-31 19:19:00|4579.45|4579.05|4579.58|4579.18|4580.08|4579.68|4579.45|4579.05|276
1648754350000|2022-03-31 19:19:10|4579.7|4579.3|4579.83|4579.43|4580.08|4579.68|4579.58|4579.18|232
1648754360000|2022-03-31 19:19:20|4579.58|4579.18|4579.33|4578.93|4579.83|4579.43|4579.33|4578.93|158
1648754370000|2022-03-31 19:19:30|4579.08|4578.68|4577.83|4577.43|4579.08|4578.68|4577.83|4577.43|871
1648754380000|2022-03-31 19:19:40|4578.08|4577.68|4578.33|4577.93|4578.33|4577.93|4577.83|4577.43|461
1648754390000|2022-03-31 19:19:50|4578.2|4577.8|4578.33|4577.93|4578.83|4578.43|4578.2|4577.8|357
1648754400000|2022-03-31 19:20:00|4578.08|4577.68|4577.33|4576.93|4578.08|4577.68|4577.33|4576.93|431
1648754410000|2022-03-31 19:20:10|4577.58|4577.18|4577.08|4576.68|4577.58|4577.18|4577.08|4576.68|950
1648754420000|2022-03-31 19:20:20|4576.83|4576.43|4577.08|4576.68|4577.08|4576.68|4576.83|4576.43|631
1648754430000|2022-03-31 19:20:30|4576.83|4576.43|4576.83|4576.43|4577.33|4576.93|4576.83|4576.43|432
1648754440000|2022-03-31 19:20:40|4577.08|4576.68|4577.08|4576.68|4577.33|4576.93|4576.83|4576.43|748
1648754450000|2022-03-31 19:20:50|4576.83|4576.43|4576.83|4576.43|4576.95|4576.55|4576.83|4576.43|358
1648754460000|2022-03-31 19:21:00|4577.33|4576.93|4575.58|4575.18|4577.33|4576.93|4575.33|4574.93|1264
1648754470000|2022-03-31 19:21:10|4575.33|4574.93|4575.33|4574.93|4575.58|4575.18|4575.33|4574.93|359
1648754480000|2022-03-31 19:21:20|4575.08|4574.68|4574.41|4574.01|4575.33|4574.93|4574.16|4573.76|1162
1648754490000|2022-03-31 19:21:30|4574.16|4573.76|4573.92|4573.52|4574.41|4574.01|4573.8|4573.4|969
1648754500000|2022-03-31 19:21:40|4574.05|4573.65|4573.3|4572.9|4574.05|4573.65|4573.05|4572.65|1715
1648754510000|2022-03-31 19:21:50|4573.05|4572.65|4574.05|4573.65|4574.3|4573.9|4573.05|4572.65|828
1648754520000|2022-03-31 19:22:00|4573.8|4573.4|4573.3|4572.9|4573.8|4573.4|4573.05|4572.65|550
1648754530000|2022-03-31 19:22:10|4573.55|4573.15|4574.8|4574.4|4574.8|4574.4|4573.55|4573.15|986
1648754540000|2022-03-31 19:22:20|4574.55|4574.15|4574.3|4573.9|4574.8|4574.4|4574.05|4573.65|521
1648754550000|2022-03-31 19:22:30|4574.05|4573.65|4574.3|4573.9|4574.8|4574.4|4574.05|4573.65|475
1648754560000|2022-03-31 19:22:40|4574.55|4574.15|4574.3|4573.9|4574.55|4574.15|4574.05|4573.65|320
1648754570000|2022-03-31 19:22:50|4574.55|4574.15|4574.05|4573.65|4574.55|4574.15|4573.8|4573.4|437
1648754580000|2022-03-31 19:23:00|4573.8|4573.4|4572.55|4572.15|4573.8|4573.4|4572.55|4572.15|1581
1648754590000|2022-03-31 19:23:10|4572.3|4571.9|4572.3|4571.9|4572.55|4572.15|4572.3|4571.9|816
1648754600000|2022-03-31 19:23:20|4572.55|4572.15|4573.05|4572.65|4573.3|4572.9|4572.55|4572.15|550
1648754610000|2022-03-31 19:23:30|4572.8|4572.4|4573.05|4572.65|4573.55|4573.15|4572.8|4572.4|397
1648754620000|2022-03-31 19:23:40|4573.3|4572.9|4573.3|4572.9|4573.55|4573.15|4573.17|4572.77|196
1648754630000|2022-03-31 19:23:50|4573.05|4572.65|4572.8|4572.4|4573.05|4572.65|4572.8|4572.4|291
1648754640000|2022-03-31 19:24:00|4572.55|4572.15|4572.05|4571.65|4572.55|4572.15|4572.05|4571.65|472
1648754650000|2022-03-31 19:24:10|4571.8|4571.4|4571.8|4571.4|4571.8|4571.4|4571.55|4571.15|1206
1648754660000|2022-03-31 19:24:20|4572.05|4571.65|4571.55|4571.15|4572.05|4571.65|4571.55|4571.15|332
1648754670000|2022-03-31 19:24:30|4571.8|4571.4|4572.05|4571.65|4572.17|4571.77|4571.8|4571.4|292
1648754680000|2022-03-31 19:24:40|4572.3|4571.9|4572.3|4571.9|4572.55|4572.15|4572.3|4571.9|387
1648754690000|2022-03-31 19:24:50|4571.8|4571.4|4572.3|4571.9|4572.3|4571.9|4571.55|4571.15|429
1648754700000|2022-03-31 19:25:00|4572.42|4572.02|4571.8|4571.4|4572.42|4572.02|4571.8|4571.4|413
1648754710000|2022-03-31 19:25:10|4571.67|4571.27|4572.3|4571.9|4572.3|4571.9|4571.67|4571.27|698
1648754720000|2022-03-31 19:25:20|4571.8|4571.4|4572.3|4571.9|4572.3|4571.9|4571.8|4571.4|290
1648754730000|2022-03-31 19:25:30|4572.55|4572.15|4572.3|4571.9|4572.8|4572.4|4572.3|4571.9|576
1648754740000|2022-03-31 19:25:40|4572.55|4572.15|4573.3|4572.9|4573.3|4572.9|4572.55|4572.15|710
1648754750000|2022-03-31 19:25:50|4573.05|4572.65|4573.3|4572.9|4573.55|4573.15|4572.8|4572.4|743
1648754760000|2022-03-31 19:26:00|4573.17|4572.77|4573.3|4572.9|4573.3|4572.9|4572.55|4572.15|600
1648754770000|2022-03-31 19:26:10|4573.05|4572.65|4572.3|4571.9|4573.05|4572.65|4572.05|4571.65|577
1648754780000|2022-03-31 19:26:20|4572.42|4572.02|4571.55|4571.15|4572.42|4572.02|4571.55|4571.15|362
1648754790000|2022-03-31 19:26:30|||||||||516
1648754800000|2022-03-31 19:26:40|4571.8|4571.4|4571.8|4571.4|4572.05|4571.65|4571.8|4571.4|610
1648754810000|2022-03-31 19:26:50|4571.55|4571.15|4571.8|4571.4|4571.8|4571.4|4571.55|4571.15|462
1648754820000|2022-03-31 19:27:00|4571.55|4571.15|4570.05|4569.65|4571.55|4571.15|4570.05|4569.65|1710
1648754830000|2022-03-31 19:27:10|4570.3|4569.9|4570.3|4569.9|4570.55|4570.15|4570.05|4569.65|409
1648754840000|2022-03-31 19:27:20|4570.05|4569.65|4569.8|4569.4|4570.05|4569.65|4569.3|4568.9|729
1648754850000|2022-03-31 19:27:30|4570.05|4569.65|4570.3|4569.9|4570.3|4569.9|4569.55|4569.15|499
1648754860000|2022-03-31 19:27:40|4570.05|4569.65|4570.05|4569.65|4570.55|4570.15|4570.05|4569.65|646
1648754870000|2022-03-31 19:27:50|4569.8|4569.4|4569.8|4569.4|4570.05|4569.65|4569.55|4569.15|406
1648754880000|2022-03-31 19:28:00|4569.55|4569.15|4569.55|4569.15|4569.55|4569.15|4569.55|4569.15|242
1648754890000|2022-03-31 19:28:10|4569.8|4569.4|4569.55|4569.15|4569.8|4569.4|4569.05|4568.65|1347
1648754900000|2022-03-31 19:28:20|4569.3|4568.9|4569.3|4568.9|4569.55|4569.15|4569.17|4568.77|325
1648754910000|2022-03-31 19:28:30|4569.17|4568.77|4569.05|4568.65|4569.3|4568.9|4569.05|4568.65|270
1648754920000|2022-03-31 19:28:40|4569.8|4569.4|4571.05|4570.65|4571.05|4570.65|4569.55|4569.15|1003
1648754930000|2022-03-31 19:28:50|4570.8|4570.4|4570.8|4570.4|4571.05|4570.65|4570.8|4570.4|385
1648754940000|2022-03-31 19:29:00|4571.05|4570.65|4570.05|4569.65|4571.05|4570.65|4569.8|4569.4|841
1648754950000|2022-03-31 19:29:10|4569.8|4569.4|4569.8|4569.4|4570.05|4569.65|4569.55|4569.15|458
1648754960000|2022-03-31 19:29:20|4570.05|4569.65|4570.55|4570.15|4570.55|4570.15|4570.05|4569.65|720
1648754970000|2022-03-31 19:29:30|4570.8|4570.4|4570.55|4570.15|4570.8|4570.4|4570.55|4570.15|378
1648754980000|2022-03-31 19:29:40|4570.8|4570.4|4571.3|4570.9|4571.55|4571.15|4570.8|4570.4|485
1648754990000|2022-03-31 19:29:50|4571.55|4571.15|4571.55|4571.15|4571.55|4571.15|4571.3|4570.9|401
1648755000000|2022-03-31 19:30:00|4571.3|4570.9|4571.8|4571.4|4572.05|4571.65|4570.8|4570.4|965
1648755010000|2022-03-31 19:30:10|4572.05|4571.65|4572.55|4572.15|4572.55|4572.15|4571.8|4571.4|708
1648755020000|2022-03-31 19:30:20|4572.8|4572.4|4571.8|4571.4|4572.8|4572.4|4571.55|4571.15|760
1648755030000|2022-03-31 19:30:30|4571.55|4571.15|4571.05|4570.65|4571.8|4571.4|4571.05|4570.65|522
1648755040000|2022-03-31 19:30:40|4570.8|4570.4|4570.8|4570.4|4571.05|4570.65|4570.8|4570.4|399
1648755050000|2022-03-31 19:30:50|4571.05|4570.65|4570.55|4570.15|4571.05|4570.65|4570.3|4569.9|388
1648755060000|2022-03-31 19:31:00|4570.3|4569.9|4569.55|4569.15|4570.3|4569.9|4569.3|4568.9|813
1648755070000|2022-03-31 19:31:10|4569.3|4568.9|4569.3|4568.9|4569.55|4569.15|4569.05|4568.65|740
1648755080000|2022-03-31 19:31:20|4569.55|4569.15|4569.3|4568.9|4569.55|4569.15|4569.3|4568.9|615
1648755090000|2022-03-31 19:31:30|4569.55|4569.15|4569.3|4568.9|4569.55|4569.15|4569.3|4568.9|283
1648755100000|2022-03-31 19:31:40|4569.05|4568.65|4568.8|4568.4|4569.05|4568.65|4568.55|4568.15|826
1648755110000|2022-03-31 19:31:50|4568.55|4568.15|4568.55|4568.15|4568.8|4568.4|4568.55|4568.15|514
1648755120000|2022-03-31 19:32:00|4568.05|4567.65|4567.8|4567.4|4568.55|4568.15|4567.55|4567.15|1583
1648755130000|2022-03-31 19:32:10|4567.55|4567.15|4567.8|4567.4|4568.05|4567.65|4567.55|4567.15|875
1648755140000|2022-03-31 19:32:20|4567.55|4567.15|4567.8|4567.4|4567.8|4567.4|4567.55|4567.15|602
1648755150000|2022-03-31 19:32:30|4568.05|4567.65|4567.05|4566.65|4568.3|4567.9|4567.05|4566.65|756
1648755160000|2022-03-31 19:32:40|4567.3|4566.9|4566.55|4566.15|4567.3|4566.9|4566.3|4565.9|1219
1648755170000|2022-03-31 19:32:50|4566.3|4565.9|4566.05|4565.65|4566.42|4566.02|4566.05|4565.65|502
1648755180000|2022-03-31 19:33:00|4566.17|4565.77|4564.05|4563.65|4566.3|4565.9|4563.8|4563.4|2642
1648755190000|2022-03-31 19:33:10|4564.3|4563.9|4564.3|4563.9|4564.8|4564.4|4564.3|4563.9|1047
1648755200000|2022-03-31 19:33:20|4564.55|4564.15|4564.3|4563.9|4564.55|4564.15|4564.3|4563.9|503
1648755210000|2022-03-31 19:33:30|4564.05|4563.65|4563.55|4563.15|4564.05|4563.65|4563.3|4562.9|1299
1648755220000|2022-03-31 19:33:40|4563.42|4563.02|4562.8|4562.4|4563.42|4563.02|4562.8|4562.4|824
1648755230000|2022-03-31 19:33:50|4563.05|4562.65|4564.3|4563.9|4564.3|4563.9|4563.05|4562.65|847
1648755240000|2022-03-31 19:34:00|4564.05|4563.65|4563.55|4563.15|4564.3|4563.9|4563.3|4562.9|823
1648755250000|2022-03-31 19:34:10|4563.8|4563.4|4563.55|4563.15|4564.05|4563.65|4563.55|4563.15|933
1648755260000|2022-03-31 19:34:20|4563.3|4562.9|4564.05|4563.65|4564.05|4563.65|4563.05|4562.65|657
1648755270000|2022-03-31 19:34:30|4564.3|4563.9|4564.3|4563.9|4564.55|4564.15|4564.05|4563.65|526
1648755280000|2022-03-31 19:34:40|4564.55|4564.15|4564.8|4564.4|4564.8|4564.4|4564.55|4564.15|516
1648755290000|2022-03-31 19:34:50|4565.05|4564.65|4564.55|4564.15|4565.05|4564.65|4564.3|4563.9|835
1648755300000|2022-03-31 19:35:00|4564.3|4563.9|4563.8|4563.4|4564.3|4563.9|4563.55|4563.15|795
1648755310000|2022-03-31 19:35:10|4563.55|4563.15|4563.55|4563.15|4563.8|4563.4|4562.8|4562.4|818
1648755320000|2022-03-31 19:35:20|4563.8|4563.4|4562.8|4562.4|4564.05|4563.65|4562.8|4562.4|686
1648755330000|2022-03-31 19:35:30|4563.05|4562.65|4564.05|4563.65|4564.3|4563.9|4563.05|4562.65|661
1648755340000|2022-03-31 19:35:40|4563.8|4563.4|4564.55|4564.15|4564.55|4564.15|4563.8|4563.4|617
1648755350000|2022-03-31 19:35:50|4564.8|4564.4|4565.55|4565.15|4565.55|4565.15|4564.8|4564.4|893
1648755360000|2022-03-31 19:36:00|4565.67|4565.27|4568.3|4567.9|4568.55|4568.15|4565.55|4565.15|2523
1648755370000|2022-03-31 19:36:10|4568.17|4567.77|4568.3|4567.9|4568.55|4568.15|4568.05|4567.65|1048
1648755380000|2022-03-31 19:36:20|4568.55|4568.15|4568.8|4568.4|4569.3|4568.9|4568.55|4568.15|1325
1648755390000|2022-03-31 19:36:30|4569.05|4568.65|4569.3|4568.9|4570.05|4569.65|4569.05|4568.65|1005
1648755400000|2022-03-31 19:36:40|4569.55|4569.15|4570.05|4569.65|4570.3|4569.9|4569.05|4568.65|1270
1648755410000|2022-03-31 19:36:50|4569.8|4569.4|4568.3|4567.9|4570.05|4569.65|4568.3|4567.9|1200
1648755420000|2022-03-31 19:37:00|4568.05|4567.65|4566.42|4566.02|4568.05|4567.65|4566.3|4565.9|1287
1648755430000|2022-03-31 19:37:10|4566.8|4566.4|4567.3|4566.9|4567.3|4566.9|4566.05|4565.65|866
1648755440000|2022-03-31 19:37:20|4567.17|4566.77|4565.55|4565.15|4567.3|4566.9|4565.3|4564.9|1215
1648755450000|2022-03-31 19:37:30|4565.3|4564.9|4565.05|4564.65|4565.3|4564.9|4565.05|4564.65|686
1648755460000|2022-03-31 19:37:40|4564.8|4564.4|4565.05|4564.65|4565.05|4564.65|4564.8|4564.4|601
1648755470000|2022-03-31 19:37:50|4565.3|4564.9|4565.8|4565.4|4566.05|4565.65|4565.3|4564.9|756
1648755480000|2022-03-31 19:38:00|4565.55|4565.15|4566.05|4565.65|4566.3|4565.9|4565.3|4564.9|993
1648755490000|2022-03-31 19:38:10|4566.3|4565.9|4566.3|4565.9|4566.3|4565.9|4565.8|4565.4|610
1648755500000|2022-03-31 19:38:20|4566.05|4565.65|4565.05|4564.65|4566.05|4565.65|4565.05|4564.65|735
1648755510000|2022-03-31 19:38:30|4564.8|4564.4|4564.8|4564.4|4565.3|4564.9|4564.8|4564.4|452
1648755520000|2022-03-31 19:38:40|4565.05|4564.65|4565.8|4565.4|4565.8|4565.4|4565.05|4564.65|483
1648755530000|2022-03-31 19:38:50|4565.55|4565.15|4567.05|4566.65|4567.05|4566.65|4565.55|4565.15|830
1648755540000|2022-03-31 19:39:00|4566.8|4566.4|4566.3|4565.9|4567.3|4566.9|4566.3|4565.9|521
1648755550000|2022-03-31 19:39:10|4566.05|4565.65|4566.05|4565.65|4566.05|4565.65|4565.55|4565.15|374
1648755560000|2022-03-31 19:39:20|4565.8|4565.4|4566.55|4566.15|4566.55|4566.15|4565.8|4565.4|324
1648755570000|2022-03-31 19:39:30|4566.3|4565.9|4566.92|4566.52|4567.3|4566.9|4566.3|4565.9|495
1648755580000|2022-03-31 19:39:40|4567.05|4566.65|4566.55|4566.15|4567.05|4566.65|4566.3|4565.9|314
1648755590000|2022-03-31 19:39:50|4566.3|4565.9|4567.3|4566.9|4567.3|4566.9|4566.3|4565.9|495
1648755600000|2022-03-31 19:40:00|4567.42|4567.02|4567.05|4566.65|4567.42|4567.02|4565.55|4565.15|852
1648755610000|2022-03-31 19:40:10|4566.8|4566.4|4566.8|4566.4|4567.05|4566.65|4566.55|4566.15|478
1648755620000|2022-03-31 19:40:20|4567.05|4566.65|4566.8|4566.4|4567.3|4566.9|4566.3|4565.9|444
1648755630000|2022-03-31 19:40:30|4566.55|4566.15|4565.8|4565.4|4566.8|4566.4|4565.8|4565.4|454
1648755640000|2022-03-31 19:40:40|4565.55|4565.15|4564.8|4564.4|4565.55|4565.15|4564.8|4564.4|665
1648755650000|2022-03-31 19:40:50|4565.05|4564.65|4564.55|4564.15|4565.05|4564.65|4564.55|4564.15|422
1648755660000|2022-03-31 19:41:00|4564.8|4564.4|4565.3|4564.9|4565.55|4565.15|4564.3|4563.9|948
1648755670000|2022-03-31 19:41:10|4565.55|4565.15|4565.3|4564.9|4565.8|4565.4|4565.05|4564.65|449
1648755680000|2022-03-31 19:41:20|4565.55|4565.15|4564.8|4564.4|4565.8|4565.4|4564.8|4564.4|857
1648755690000|2022-03-31 19:41:30|4564.55|4564.15|4564.8|4564.4|4565.3|4564.9|4564.3|4563.9|600
1648755700000|2022-03-31 19:41:40|4565.05|4564.65|4564.8|4564.4|4565.05|4564.65|4564.55|4564.15|433
1648755710000|2022-03-31 19:41:50|4564.55|4564.15|4564.55|4564.15|4564.8|4564.4|4564.3|4563.9|399
1648755720000|2022-03-31 19:42:00|4564.05|4563.65|4563.8|4563.4|4564.55|4564.15|4563.8|4563.4|648
1648755730000|2022-03-31 19:42:10|4564.05|4563.65|4563.3|4562.9|4564.05|4563.65|4563.3|4562.9|660
1648755740000|2022-03-31 19:42:20|4563.05|4562.65|4563.3|4562.9|4564.05|4563.65|4563.05|4562.65|746
1648755750000|2022-03-31 19:42:30|4563.55|4563.15|4563.3|4562.9|4563.8|4563.4|4563.3|4562.9|588
1648755760000|2022-03-31 19:42:40|4563.17|4562.77|4563.8|4563.4|4564.05|4563.65|4563.17|4562.77|436
1648755770000|2022-03-31 19:42:50|4563.55|4563.15|4563.05|4562.65|4563.55|4563.15|4563.05|4562.65|416
1648755780000|2022-03-31 19:43:00|4562.8|4562.4|4562.3|4561.9|4563.05|4562.65|4562.3|4561.9|725
1648755790000|2022-03-31 19:43:10|4561.8|4561.4|4560.8|4560.4|4561.8|4561.4|4560.55|4560.15|2041
1648755800000|2022-03-31 19:43:20|4561.05|4560.65|4561.05|4560.65|4561.3|4560.9|4560.3|4559.9|1204
1648755810000|2022-03-31 19:43:30|4560.8|4560.4|4560.55|4560.15|4561.05|4560.65|4560.55|4560.15|541
1648755820000|2022-03-31 19:43:40|4560.05|4559.65|4559.8|4559.4|4560.05|4559.65|4559.55|4559.15|1190
1648755830000|2022-03-31 19:43:50|4559.55|4559.15|4560.05|4559.65|4560.05|4559.65|4559.3|4558.9|1543
1648755840000|2022-03-31 19:44:00|4559.8|4559.4|4559.3|4558.9|4559.8|4559.4|4559.3|4558.9|1177
1648755850000|2022-03-31 19:44:10|4559.55|4559.15|4559.55|4559.15|4560.05|4559.65|4559.05|4558.65|1206
1648755860000|2022-03-31 19:44:20|4559.3|4558.9|4559.05|4558.65|4559.3|4558.9|4558.55|4558.15|893
1648755870000|2022-03-31 19:44:30|4558.8|4558.4|4559.3|4558.9|4559.3|4558.9|4558.8|4558.4|726
1648755880000|2022-03-31 19:44:40|4559.55|4559.15|4559.55|4559.15|4559.8|4559.4|4559.3|4558.9|762
1648755890000|2022-03-31 19:44:50|4559.8|4559.4|4559.3|4558.9|4559.8|4559.4|4558.8|4558.4|603
1648755900000|2022-03-31 19:45:00|4559.55|4559.15|4560.8|4560.4|4560.8|4560.4|4559.55|4559.15|1475
1648755910000|2022-03-31 19:45:10|4561.05|4560.65|4562.05|4561.65|4562.05|4561.65|4560.55|4560.15|1844
1648755920000|2022-03-31 19:45:20|4562.3|4561.9|4562.3|4561.9|4563.05|4562.65|4561.55|4561.15|1473
1648755930000|2022-03-31 19:45:30|4562.05|4561.65|4561.8|4561.4|4562.55|4562.15|4561.8|4561.4|728
1648755940000|2022-03-31 19:45:40|4562.3|4561.9|4561.8|4561.4|4562.8|4562.4|4561.55|4561.15|1010
1648755950000|2022-03-31 19:45:50|4562.05|4561.65|4561.05|4560.65|4562.05|4561.65|4561.05|4560.65|710
1648755960000|2022-03-31 19:46:00|4561.3|4560.9|4560.55|4560.15|4561.3|4560.9|4560.3|4559.9|1366
1648755970000|2022-03-31 19:46:10|4560.3|4559.9|4560.05|4559.65|4560.55|4560.15|4559.8|4559.4|703
1648755980000|2022-03-31 19:46:20|4559.8|4559.4|4560.3|4559.9|4560.3|4559.9|4559.8|4559.4|669
1648755990000|2022-03-31 19:46:30|4560.55|4560.15|4560.42|4560.02|4560.8|4560.4|4560.05|4559.65|782
1648756000000|2022-03-31 19:46:40|4560.55|4560.15|4560.55|4560.15|4561.05|4560.65|4560.3|4559.9|679
1648756010000|2022-03-31 19:46:50|4560.3|4559.9|4559.3|4558.9|4560.42|4560.02|4559.05|4558.65|824
1648756020000|2022-03-31 19:47:00|4559.05|4558.65|4558.55|4558.15|4559.3|4558.9|4557.55|4557.15|1667
1648756030000|2022-03-31 19:47:10|4558.8|4558.4|4560.55|4560.15|4560.55|4560.15|4558.8|4558.4|1476
1648756040000|2022-03-31 19:47:20|4560.67|4560.27|4560.8|4560.4|4561.05|4560.65|4560.42|4560.02|1225
1648756050000|2022-03-31 19:47:30|4561.05|4560.65|4562.05|4561.65|4562.05|4561.65|4560.8|4560.4|1052
1648756060000|2022-03-31 19:47:40|4562.3|4561.9|4563.8|4563.4|4563.8|4563.4|4562.3|4561.9|1725
1648756070000|2022-03-31 19:47:50|4563.55|4563.15|4562.3|4561.9|4563.8|4563.4|4562.3|4561.9|1211
1648756080000|2022-03-31 19:48:00|4562.05|4561.65|4562.3|4561.9|4562.3|4561.9|4561.3|4560.9|1076
1648756090000|2022-03-31 19:48:10|4562.55|4562.15|4562.55|4562.15|4562.8|4562.4|4562.05|4561.65|780
1648756100000|2022-03-31 19:48:20|4562.05|4561.65|4561.55|4561.15|4562.55|4562.15|4561.55|4561.15|800
1648756110000|2022-03-31 19:48:30|4561.8|4561.4|4563.05|4562.65|4563.05|4562.65|4561.55|4561.15|1086
1648756120000|2022-03-31 19:48:40|4563.3|4562.9|4562.05|4561.65|4563.55|4563.15|4562.05|4561.65|714
1648756130000|2022-03-31 19:48:50|4562.3|4561.9|4561.55|4561.15|4562.8|4562.4|4561.55|4561.15|839
1648756140000|2022-03-31 19:49:00|4561.67|4561.27|4560.8|4560.4|4561.8|4561.4|4560.8|4560.4|1042
1648756150000|2022-03-31 19:49:10|4560.55|4560.15|4560.3|4559.9|4560.8|4560.4|4560.17|4559.77|946
1648756160000|2022-03-31 19:49:20|4559.8|4559.4|4559.05|4558.65|4559.8|4559.4|4558.3|4557.9|1969
1648756170000|2022-03-31 19:49:30|4559.3|4558.9|4559.3|4558.9|4560.3|4559.9|4559.3|4558.9|1365
1648756180000|2022-03-31 19:49:40|4559.17|4558.77|4559.55|4559.15|4559.8|4559.4|4559.05|4558.65|721
1648756190000|2022-03-31 19:49:50|4559.3|4558.9|4558.55|4558.15|4559.55|4559.15|4558.3|4557.9|886
1648756200000|2022-03-31 19:50:00|4557.8|4557.4|4558.05|4557.65|4559.05|4558.65|4556.55|4556.15|8252
1648756210000|2022-03-31 19:50:10|4557.17|4556.77|4556.55|4556.15|4557.17|4556.77|4556.55|4556.15|5236
1648756220000|2022-03-31 19:50:20|4555.3|4554.9|4555.3|4554.9|4557.3|4556.9|4555.05|4554.65|5372
1648756230000|2022-03-31 19:50:30|4555.05|4554.65|4556.8|4556.4|4556.8|4556.4|4554.8|4554.4|2588
1648756240000|2022-03-31 19:50:40|4556.55|4556.15|4555.8|4555.4|4557.05|4556.65|4555.3|4554.9|2208
1648756250000|2022-03-31 19:50:50|4555.55|4555.15|4553.3|4552.9|4555.55|4555.15|4553.3|4552.9|2317
1648756260000|2022-03-31 19:51:00|4553.05|4552.65|4554.05|4553.65|4554.05|4553.65|4552.8|4552.4|2584
1648756270000|2022-03-31 19:51:10|4553.8|4553.4|4553.05|4552.65|4553.8|4553.4|4552.3|4551.9|1664
1648756280000|2022-03-31 19:51:20|4552.8|4552.4|4553.3|4552.9|4553.55|4553.15|4552.05|4551.65|2267
1648756290000|2022-03-31 19:51:30|4553.8|4553.4|4556.55|4556.15|4556.8|4556.4|4553.8|4553.4|2006
1648756300000|2022-03-31 19:51:40|4557.05|4556.65|4556.05|4555.65|4558.55|4558.15|4556.05|4555.65|1978
1648756310000|2022-03-31 19:51:50|4555.8|4555.4|4555.05|4554.65|4556.05|4555.65|4555.05|4554.65|1703
1648756320000|2022-03-31 19:52:00|4554.8|4554.4|4555.8|4555.4|4555.8|4555.4|4554.55|4554.15|1390
1648756330000|2022-03-31 19:52:10|4556.05|4555.65|4555.3|4554.9|4556.55|4556.15|4554.8|4554.4|1338
1648756340000|2022-03-31 19:52:20|4555.55|4555.15|4556.67|4556.27|4557.8|4557.4|4555.55|4555.15|1821
1648756350000|2022-03-31 19:52:30|4556.55|4556.15|4557.05|4556.65|4557.05|4556.65|4555.55|4555.15|1445
1648756360000|2022-03-31 19:52:40|4556.8|4556.4|4557.8|4557.4|4558.05|4557.65|4556.8|4556.4|1532
1648756370000|2022-03-31 19:52:50|4558.05|4557.65|4556.55|4556.15|4558.3|4557.9|4556.55|4556.15|2019
1648756380000|2022-03-31 19:53:00|4556.05|4555.65|4554.3|4553.9|4556.05|4555.65|4554.05|4553.65|2237
1648756390000|2022-03-31 19:53:10|4554.05|4553.65|4553.8|4553.4|4554.55|4554.15|4553.55|4553.15|1650
1648756400000|2022-03-31 19:53:20|4553.55|4553.15|4554.42|4554.02|4555.05|4554.65|4553.55|4553.15|1371
1648756410000|2022-03-31 19:53:30|4554.8|4554.4|4554.3|4553.9|4554.8|4554.4|4553.3|4552.9|1645
1648756420000|2022-03-31 19:53:40|4554.55|4554.15|4553.3|4552.9|4554.55|4554.15|4553.05|4552.65|1235
1648756430000|2022-03-31 19:53:50|4553.55|4553.15|4553.55|4553.15|4553.8|4553.4|4553.05|4552.65|1122
1648756440000|2022-03-31 19:54:00|4553.8|4553.4|4553.05|4552.65|4553.8|4553.4|4551.8|4551.4|3337
1648756450000|2022-03-31 19:54:10|4552.3|4551.9|4552.55|4552.15|4553.05|4552.65|4551.8|4551.4|2613
1648756460000|2022-03-31 19:54:20|4552.3|4551.9|4551.8|4551.4|4552.3|4551.9|4551.8|4551.4|1785
1648756470000|2022-03-31 19:54:30|4551.55|4551.15|4552.8|4552.4|4553.55|4553.15|4551.55|4551.15|4328
1648756480000|2022-03-31 19:54:40|4552.55|4552.15|4550.8|4550.4|4552.55|4552.15|4549.8|4549.4|8960
1648756490000|2022-03-31 19:54:50|4550.55|4550.15|4547.55|4547.15|4550.55|4550.15|4547.55|4547.15|4661
1648756500000|2022-03-31 19:55:00|4548.05|4547.65|4547.8|4547.4|4548.55|4548.15|4545.8|4545.4|6245
1648756510000|2022-03-31 19:55:10|4548.05|4547.65|4549.05|4548.65|4550.55|4550.15|4548.05|4547.65|3643
1648756520000|2022-03-31 19:55:20|4548.92|4548.52|4547.8|4547.4|4549.3|4548.9|4547.55|4547.15|3667
1648756530000|2022-03-31 19:55:30|4548.05|4547.65|4547.8|4547.4|4548.05|4547.65|4546.55|4546.15|3358
1648756540000|2022-03-31 19:55:40|4547.42|4547.02|4548.17|4547.77|4548.55|4548.15|4547.05|4546.65|3146
1648756550000|2022-03-31 19:55:50|4548.3|4547.9|4546.92|4546.52|4548.3|4547.9|4546.8|4546.4|2237
1648756560000|2022-03-31 19:56:00|4547.05|4546.65|4545.55|4545.15|4547.8|4547.4|4545.55|4545.15|3817
1648756570000|2022-03-31 19:56:10|4545.3|4544.9|4545.8|4545.4|4546.8|4546.4|4545.05|4544.65|4018
1648756580000|2022-03-31 19:56:20|4545.55|4545.15|4544.3|4543.9|4546.8|4546.4|4544.3|4543.9|2805
1648756590000|2022-03-31 19:56:30|4544.55|4544.15|4542.05|4541.65|4544.55|4544.15|4542.05|4541.65|3951
1648756600000|2022-03-31 19:56:40|4542.3|4541.9|4543.3|4542.9|4543.3|4542.9|4541.55|4541.15|4396
1648756610000|2022-03-31 19:56:50|4543.55|4543.15|4542.3|4541.9|4544.8|4544.4|4542.05|4541.65|4569
1648756620000|2022-03-31 19:57:00|4542.05|4541.65|4543.8|4543.4|4543.8|4543.4|4541.55|4541.15|5446
1648756630000|2022-03-31 19:57:10|4543.55|4543.15|4544.55|4544.15|4545.05|4544.65|4543.3|4542.9|3498
1648756640000|2022-03-31 19:57:20|4544.8|4544.4|4542.8|4542.4|4544.8|4544.4|4542.8|4542.4|4053
1648756650000|2022-03-31 19:57:30|4542.55|4542.15|4542.3|4541.9|4542.55|4542.15|4541.8|4541.4|3674
1648756660000|2022-03-31 19:57:40|4542.55|4542.15|4543.3|4542.9|4543.8|4543.4|4542.05|4541.65|3429
1648756670000|2022-03-31 19:57:50|4543.55|4543.15|4541.8|4541.4|4543.55|4543.15|4541.8|4541.4|3165
1648756680000|2022-03-31 19:58:00|4542.05|4541.65|4541.92|4541.52|4542.05|4541.65|4541.8|4541.4|4020
1648756690000|2022-03-31 19:58:10|4542.05|4541.65|4542.05|4541.65|4542.8|4542.4|4541.8|4541.4|2631
1648756700000|2022-03-31 19:58:20|4542.3|4541.9|4540.55|4540.15|4542.3|4541.9|4540.3|4539.9|5400
1648756710000|2022-03-31 19:58:30|4541.05|4540.65|4540.05|4539.65|4541.05|4540.65|4539.8|4539.4|4239
1648756720000|2022-03-31 19:58:40|4539.8|4539.4|4540.3|4539.9|4541.05|4540.65|4539.55|4539.15|4291
1648756730000|2022-03-31 19:58:50|4540.8|4540.4|4541.55|4541.15|4541.8|4541.4|4540.8|4540.4|5296
1648756740000|2022-03-31 19:59:00|4541.3|4540.9|4544.3|4543.9|4544.3|4543.9|4541.3|4540.9|10842
1648756750000|2022-03-31 19:59:10|4544.8|4544.4|4544.8|4544.4|4547.05|4546.65|4544.8|4544.4|14407
1648756760000|2022-03-31 19:59:20|4544.55|4544.15|4543.05|4542.65|4544.55|4544.15|4542.55|4542.15|10575
1648756770000|2022-03-31 19:59:30|4543.55|4543.15|4539.05|4538.65|4543.55|4543.15|4539.05|4538.65|18368
1648756780000|2022-03-31 19:59:40|4538.55|4538.15|4536.55|4536.15|4538.55|4538.15|4532.8|4532.4|29699
1648756790000|2022-03-31 19:59:50|4536.8|4536.4|4534.55|4534.15|4538.8|4538.4|4534.55|4534.15|77768
1648756800000|2022-03-31 20:00:00|4534.54|4534.14|4538.64|4538.04|4541.39|4540.79|4534.54|4534.04|25876
1648756810000|2022-03-31 20:00:10|4539.14|4538.54|4540.89|4540.29|4541.64|4541.04|4539.14|4538.54|8732
1648756820000|2022-03-31 20:00:20|4540.64|4540.04|4543.14|4542.54|4543.14|4542.54|4540.64|4540.04|5451
1648756830000|2022-03-31 20:00:30|4543.39|4542.79|4544.89|4544.29|4544.89|4544.29|4542.89|4542.29|4571
1648756840000|2022-03-31 20:00:40|4544.39|4543.79|4545.01|4544.41|4545.39|4544.79|4544.14|4543.54|4432
1648756850000|2022-03-31 20:00:50|4545.14|4544.54|4541.64|4541.04|4545.64|4545.04|4540.64|4540.04|6786
1648756860000|2022-03-31 20:01:00|4541.89|4541.29|4538.64|4538.04|4541.89|4541.29|4538.64|4538.04|3643
1648756870000|2022-03-31 20:01:10|4538.39|4537.79|4538.89|4538.29|4539.14|4538.54|4537.89|4537.29|3400
1648756880000|2022-03-31 20:01:20|4539.14|4538.54|4541.39|4540.79|4541.39|4540.79|4538.89|4538.29|3404
1648756890000|2022-03-31 20:01:30|4541.64|4541.04|4542.39|4541.79|4542.89|4542.29|4541.64|4541.04|2577
1648756900000|2022-03-31 20:01:40|4542.14|4541.54|4543.64|4543.04|4543.64|4543.04|4541.89|4541.29|2130
1648756910000|2022-03-31 20:01:50|4543.39|4542.79|4542.14|4541.54|4543.64|4543.04|4542.14|4541.54|2274
1648756920000|2022-03-31 20:02:00|4541.89|4541.29|4542.14|4541.54|4542.39|4541.79|4541.14|4540.54|1540
1648756930000|2022-03-31 20:02:10|4542.39|4541.79|4543.14|4542.54|4543.14|4542.54|4541.89|4541.29|1259
1648756940000|2022-03-31 20:02:20|4542.89|4542.29|4543.14|4542.54|4543.39|4542.79|4542.64|4542.04|1428
1648756950000|2022-03-31 20:02:30|4543.01|4542.41|4542.64|4542.04|4543.39|4542.79|4542.64|4542.04|1488
1648756960000|2022-03-31 20:02:40|4542.89|4542.29|4542.89|4542.29|4543.14|4542.54|4542.64|4542.04|791
1648756970000|2022-03-31 20:02:50|4543.14|4542.54|4540.89|4540.29|4543.14|4542.54|4540.89|4540.29|1423
1648756980000|2022-03-31 20:03:00|4540.64|4540.04|4540.14|4539.54|4540.64|4540.04|4539.89|4539.29|1846
1648756990000|2022-03-31 20:03:10|4539.89|4539.29|4539.39|4538.79|4540.14|4539.54|4538.89|4538.29|1610
1648757000000|2022-03-31 20:03:20|4539.64|4539.04|4541.14|4540.54|4541.14|4540.54|4539.14|4538.54|1657
1648757010000|2022-03-31 20:03:30|4540.89|4540.29|4540.14|4539.54|4541.01|4540.41|4539.89|4539.29|1571
1648757020000|2022-03-31 20:03:40|4540.39|4539.79|4541.14|4540.54|4541.14|4540.54|4540.14|4539.54|1069
1648757030000|2022-03-31 20:03:50|4540.89|4540.29|4539.89|4539.29|4541.14|4540.54|4539.89|4539.29|1258
1648757040000|2022-03-31 20:04:00|4539.64|4539.04|4537.89|4537.29|4539.89|4539.29|4537.39|4536.79|1897
1648757050000|2022-03-31 20:04:10|4537.64|4537.04|4538.39|4537.79|4538.39|4537.79|4537.64|4537.04|1294
1648757060000|2022-03-31 20:04:20|4538.14|4537.54|4537.89|4537.29|4538.64|4538.04|4537.64|4537.04|712
1648757070000|2022-03-31 20:04:30|4537.64|4537.04|4536.76|4536.16|4537.64|4537.04|4536.76|4536.16|869
1648757080000|2022-03-31 20:04:40|4536.64|4536.04|4537.14|4536.54|4537.39|4536.79|4536.64|4536.04|972
1648757090000|2022-03-31 20:04:50|4537.39|4536.79|4537.64|4537.04|4537.64|4537.04|4537.14|4536.54|626
1648757100000|2022-03-31 20:05:00|4537.89|4537.29|4538.39|4537.79|4538.64|4538.04|4537.89|4537.29|1325
1648757110000|2022-03-31 20:05:10|4538.14|4537.54|4538.39|4537.79|4538.39|4537.79|4537.89|4537.29|894
1648757120000|2022-03-31 20:05:20|4538.14|4537.54|4537.39|4536.79|4538.26|4537.66|4536.89|4536.29|1036
1648757130000|2022-03-31 20:05:30|4537.14|4536.54|4537.14|4536.54|4537.39|4536.79|4536.89|4536.29|877
1648757140000|2022-03-31 20:05:40|4536.89|4536.29|4536.89|4536.29|4537.39|4536.79|4536.89|4536.29|478
1648757150000|2022-03-31 20:05:50|4536.64|4536.04|4536.89|4536.29|4537.26|4536.66|4536.64|4536.04|747
1648757160000|2022-03-31 20:06:00|4537.14|4536.54|4537.39|4536.79|4538.14|4537.54|4537.14|4536.54|620
1648757170000|2022-03-31 20:06:10|4537.64|4537.04|4537.89|4537.29|4538.39|4537.79|4537.64|4537.04|695
1648757180000|2022-03-31 20:06:20|4537.76|4537.16|4537.89|4537.29|4538.14|4537.54|4537.64|4537.04|605
1648757190000|2022-03-31 20:06:30|4537.64|4537.04|4537.89|4537.29|4537.89|4537.29|4537.14|4536.54|756
1648757200000|2022-03-31 20:06:40|4538.14|4537.54|4538.14|4537.54|4538.39|4537.79|4537.89|4537.29|371
1648757210000|2022-03-31 20:06:50|4537.89|4537.29|4537.89|4537.29|4538.14|4537.54|4537.89|4537.29|320
1648757220000|2022-03-31 20:07:00|4537.64|4537.04|4538.89|4538.29|4539.14|4538.54|4537.64|4537.04|975
1648757230000|2022-03-31 20:07:10|4538.64|4538.04|4537.39|4536.79|4538.89|4538.29|4537.39|4536.79|1057
1648757240000|2022-03-31 20:07:20|4537.14|4536.54|4537.14|4536.54|4537.39|4536.79|4536.64|4536.04|1902
1648757250000|2022-03-31 20:07:30|4536.64|4536.04|4536.64|4536.04|4536.89|4536.29|4535.89|4535.29|1149
1648757260000|2022-03-31 20:07:40|4536.89|4536.29|4537.14|4536.54|4537.14|4536.54|4536.64|4536.04|520
1648757270000|2022-03-31 20:07:50|4536.89|4536.29|4537.89|4537.29|4538.64|4538.04|4536.89|4536.29|1059
1648757280000|2022-03-31 20:08:00|4537.64|4537.04|4538.39|4537.79|4538.64|4538.04|4537.64|4537.04|1106
1648757290000|2022-03-31 20:08:10|4538.64|4538.04|4538.64|4538.04|4538.89|4538.29|4537.89|4537.29|743
1648757300000|2022-03-31 20:08:20|4538.39|4537.79|4538.14|4537.54|4538.89|4538.29|4538.14|4537.54|745
1648757310000|2022-03-31 20:08:30|4538.39|4537.79|4538.89|4538.29|4538.89|4538.29|4538.14|4537.54|557
1648757320000|2022-03-31 20:08:40|4539.14|4538.54|4539.64|4539.04|4539.64|4539.04|4539.14|4538.54|504
1648757330000|2022-03-31 20:08:50|4539.51|4538.91|4539.64|4539.04|4539.64|4539.04|4539.39|4538.79|830
1648757340000|2022-03-31 20:09:00|4539.39|4538.79|4539.64|4539.04|4539.89|4539.29|4539.14|4538.54|663
1648757350000|2022-03-31 20:09:10|4539.89|4539.29|4540.64|4540.04|4540.76|4540.16|4539.64|4539.04|487
1648757360000|2022-03-31 20:09:20|4540.89|4540.29|4541.39|4540.79|4541.39|4540.79|4540.89|4540.29|247
1648757370000|2022-03-31 20:09:30|4541.64|4541.04|4541.89|4541.29|4541.89|4541.29|4541.39|4540.79|623
1648757380000|2022-03-31 20:09:40|4541.64|4541.04|4541.64|4541.04|4541.89|4541.29|4541.39|4540.79|500
1648757390000|2022-03-31 20:09:50|4541.51|4540.91|4541.39|4540.79|4541.51|4540.91|4541.14|4540.54|492
1648757400000|2022-03-31 20:10:00|4541.64|4541.04|4542.14|4541.54|4542.14|4541.54|4541.64|4541.04|530
1648757410000|2022-03-31 20:10:10|4542.39|4541.79|4542.89|4542.29|4542.89|4542.29|4542.39|4541.79|533
1648757420000|2022-03-31 20:10:20|4542.64|4542.04|4543.14|4542.54|4543.14|4542.54|4541.89|4541.29|871
1648757430000|2022-03-31 20:10:30|4543.39|4542.79|4543.39|4542.79|4543.64|4543.04|4543.39|4542.79|640
1648757440000|2022-03-31 20:10:40|4543.64|4543.04|4543.39|4542.79|4543.64|4543.04|4543.26|4542.66|383
1648757450000|2022-03-31 20:10:50|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|223
1648757460000|2022-03-31 20:11:00|4543.39|4542.79|4542.64|4542.04|4543.64|4543.04|4542.64|4542.04|576
1648757470000|2022-03-31 20:11:10|4542.89|4542.29|4543.39|4542.79|4543.64|4543.04|4542.89|4542.29|508
1648757480000|2022-03-31 20:11:20|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|4543.39|4542.79|264
1648757490000|2022-03-31 20:11:30|4543.39|4542.79|4543.89|4543.29|4543.89|4543.29|4543.39|4542.79|599
1648757500000|2022-03-31 20:11:40|4544.01|4543.41|4543.89|4543.29|4544.14|4543.54|4543.64|4543.04|541
1648757510000|2022-03-31 20:11:50|4544.14|4543.54|4544.14|4543.54|4544.39|4543.79|4543.89|4543.29|630
1648757520000|2022-03-31 20:12:00|4543.89|4543.29|4543.39|4542.79|4543.89|4543.29|4543.39|4542.79|378
1648757530000|2022-03-31 20:12:10|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|211
1648757540000|2022-03-31 20:12:20|4543.89|4543.29|4543.89|4543.29|4544.14|4543.54|4543.89|4543.29|217
1648757550000|2022-03-31 20:12:30|4544.01|4543.41|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|178
1648757560000|2022-03-31 20:12:40|4543.89|4543.29|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|115
1648757570000|2022-03-31 20:12:50|||||||||220
1648757580000|2022-03-31 20:13:00|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|379
1648757590000|2022-03-31 20:13:10|4544.64|4544.04|4545.64|4545.04|4545.64|4545.04|4544.64|4544.04|699
1648757600000|2022-03-31 20:13:20|4545.89|4545.29|4546.39|4545.79|4546.39|4545.79|4545.89|4545.29|729
1648757610000|2022-03-31 20:13:30|||||||||148
1648757620000|2022-03-31 20:13:40|4546.64|4546.04|4547.39|4546.79|4547.39|4546.79|4546.39|4545.79|1164
1648757630000|2022-03-31 20:13:50|4547.64|4547.04|4547.64|4547.04|4548.14|4547.54|4547.64|4547.04|483
1648757640000|2022-03-31 20:14:00|4547.76|4547.16|4548.14|4547.54|4548.14|4547.54|4547.64|4547.04|453
1648757650000|2022-03-31 20:14:10|||||||||260
1648757660000|2022-03-31 20:14:20|4548.39|4547.79|4548.89|4548.29|4549.14|4548.54|4548.39|4547.79|714
1648757670000|2022-03-31 20:14:30|4549.14|4548.54|4549.39|4548.79|4549.39|4548.79|4549.14|4548.54|326
1648757680000|2022-03-31 20:14:40|4549.14|4548.54|4549.64|4549.04|4550.14|4549.54|4549.14|4548.54|843
1648757690000|2022-03-31 20:14:50|4549.51|4548.91|4548.89|4548.29|4549.89|4549.29|4548.89|4548.29|985
1648757700000|2022-03-31 20:15:00|4548.64|4548.04|4548.64|4548.04|4548.89|4548.29|4548.64|4548.04|308
1648757710000|2022-03-31 20:15:10|4548.39|4547.79|4548.39|4547.79|4548.64|4548.04|4548.39|4547.79|395
1648757720000|2022-03-31 20:15:20|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|183
1648757730000|2022-03-31 20:15:30|4548.39|4547.79|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|255
1648757740000|2022-03-31 20:15:40|4548.26|4547.66|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|117
1648757750000|2022-03-31 20:15:50|4548.26|4547.66|4548.39|4547.79|4548.39|4547.79|4548.14|4547.54|164
1648757760000|2022-03-31 20:16:00|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.39|4547.79|176
1648757770000|2022-03-31 20:16:10|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.64|4548.04|92
1648757780000|2022-03-31 20:16:20|4548.76|4548.16|4548.64|4548.04|4548.76|4548.16|4548.64|4548.04|150
1648757790000|2022-03-31 20:16:30|4548.39|4547.79|4547.89|4547.29|4548.39|4547.79|4547.76|4547.16|303
1648757800000|2022-03-31 20:16:40|4548.14|4547.54|4547.64|4547.04|4548.14|4547.54|4547.64|4547.04|249
1648757810000|2022-03-31 20:16:50|4547.51|4546.91|4547.39|4546.79|4547.51|4546.91|4547.14|4546.54|135
1648757820000|2022-03-31 20:17:00|4547.14|4546.54|4546.89|4546.29|4547.39|4546.79|4546.89|4546.29|118
1648757830000|2022-03-31 20:17:10|4547.39|4546.79|4547.14|4546.54|4547.64|4547.04|4547.14|4546.54|230
1648757840000|2022-03-31 20:17:20|4547.39|4546.79|4547.64|4547.04|4547.64|4547.04|4547.14|4546.54|93
1648757850000|2022-03-31 20:17:30|4547.89|4547.29|4548.01|4547.41|4548.14|4547.54|4547.76|4547.16|93
1648757860000|2022-03-31 20:17:40|4548.14|4547.54|4548.89|4548.29|4548.89|4548.29|4548.14|4547.54|271
1648757870000|2022-03-31 20:17:50|4549.01|4548.41|4549.14|4548.54|4549.14|4548.54|4549.01|4548.41|87
1648757880000|2022-03-31 20:18:00|4549.26|4548.66|4549.89|4549.29|4549.89|4549.29|4549.14|4548.54|162
1648757890000|2022-03-31 20:18:10|4550.14|4549.54|4550.39|4549.79|4550.39|4549.79|4550.14|4549.54|224
1648757900000|2022-03-31 20:18:20|4550.14|4549.54|4550.14|4549.54|4550.26|4549.66|4549.89|4549.29|400
1648757910000|2022-03-31 20:18:30|||||||||173
1648757920000|2022-03-31 20:18:40|4550.39|4549.79|4549.89|4549.29|4550.39|4549.79|4549.89|4549.29|200
1648757930000|2022-03-31 20:18:50|4549.64|4549.04|4549.39|4548.79|4549.89|4549.29|4549.39|4548.79|187
1648757940000|2022-03-31 20:19:00|4549.14|4548.54|4548.89|4548.29|4549.39|4548.79|4548.89|4548.29|149
1648757950000|2022-03-31 20:19:10|4548.64|4548.04|4548.64|4548.04|4548.89|4548.29|4548.64|4548.04|50
1648757960000|2022-03-31 20:19:20|4548.89|4548.29|4548.64|4548.04|4548.89|4548.29|4548.64|4548.04|99
1648757970000|2022-03-31 20:19:30|4548.39|4547.79|4547.89|4547.29|4548.39|4547.79|4547.89|4547.29|175
1648757980000|2022-03-31 20:19:40|4548.01|4547.41|4548.14|4547.54|4548.14|4547.54|4547.89|4547.29|205
1648757990000|2022-03-31 20:19:50|4548.01|4547.41|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|123
1648758000000|2022-03-31 20:20:00|4548.01|4547.41|4547.89|4547.29|4548.39|4547.79|4547.89|4547.29|288
1648758010000|2022-03-31 20:20:10|4547.76|4547.16|4547.64|4547.04|4547.89|4547.29|4547.51|4546.91|142
1648758020000|2022-03-31 20:20:20|4547.39|4546.79|4546.89|4546.29|4547.39|4546.79|4546.89|4546.29|223
1648758030000|2022-03-31 20:20:30|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|4546.89|4546.29|97
1648758040000|2022-03-31 20:20:40|4546.14|4545.54|4546.39|4545.79|4546.64|4546.04|4546.14|4545.54|334
1648758050000|2022-03-31 20:20:50|||||||||24
1648758060000|2022-03-31 20:21:00|||||||||113
1648758070000|2022-03-31 20:21:10|4546.51|4545.91|4546.39|4545.79|4546.64|4546.04|4546.39|4545.79|127
1648758080000|2022-03-31 20:21:20|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|4545.89|4545.29|149
1648758090000|2022-03-31 20:21:30|4545.89|4545.29|4545.89|4545.29|4546.14|4545.54|4545.89|4545.29|77
1648758100000|2022-03-31 20:21:40|4546.14|4545.54|4545.89|4545.29|4546.14|4545.54|4545.89|4545.29|105
1648758110000|2022-03-31 20:21:50|4546.01|4545.41|4545.89|4545.29|4546.14|4545.54|4545.89|4545.29|109
1648758120000|2022-03-31 20:22:00|4546.01|4545.41|4545.64|4545.04|4546.01|4545.41|4545.64|4545.04|140
1648758130000|2022-03-31 20:22:10|||||||||93
1648758140000|2022-03-31 20:22:20|||||||||12
1648758150000|2022-03-31 20:22:30|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|160
1648758160000|2022-03-31 20:22:40|4545.26|4544.66|4545.64|4545.04|4545.64|4545.04|4545.26|4544.66|85
1648758170000|2022-03-31 20:22:50|4545.51|4544.91|4545.14|4544.54|4545.51|4544.91|4545.14|4544.54|151
1648758180000|2022-03-31 20:23:00|4545.39|4544.79|4544.64|4544.04|4545.39|4544.79|4544.64|4544.04|442
1648758190000|2022-03-31 20:23:10|4544.89|4544.29|4544.39|4543.79|4544.89|4544.29|4544.39|4543.79|89
1648758200000|2022-03-31 20:23:20|4544.14|4543.54|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|187
1648758210000|2022-03-31 20:23:30|4544.39|4543.79|4543.64|4543.04|4544.39|4543.79|4543.64|4543.04|253
1648758220000|2022-03-31 20:23:40|4543.39|4542.79|4543.39|4542.79|4543.39|4542.79|4543.39|4542.79|62
1648758230000|2022-03-31 20:23:50|4543.89|4543.29|4543.76|4543.16|4543.89|4543.29|4543.76|4543.16|219
1648758240000|2022-03-31 20:24:00|4543.89|4543.29|4543.89|4543.29|4544.14|4543.54|4543.64|4543.04|216
1648758250000|2022-03-31 20:24:10|4544.01|4543.41|4543.64|4543.04|4544.01|4543.41|4543.64|4543.04|34
1648758260000|2022-03-31 20:24:20|4543.39|4542.79|4543.39|4542.79|4543.64|4543.04|4543.14|4542.54|162
1648758270000|2022-03-31 20:24:30|4543.51|4542.91|4543.26|4542.66|4543.51|4542.91|4543.14|4542.54|16
1648758280000|2022-03-31 20:24:40|4543.39|4542.79|4543.39|4542.79|4543.64|4543.04|4543.39|4542.79|68
1648758290000|2022-03-31 20:24:50|4543.64|4543.04|4543.14|4542.54|4543.64|4543.04|4543.14|4542.54|49
1648758300000|2022-03-31 20:25:00|4543.01|4542.41|4543.64|4543.04|4543.64|4543.04|4543.01|4542.41|103
1648758310000|2022-03-31 20:25:10|4543.51|4542.91|4543.64|4543.04|4543.64|4543.04|4543.39|4542.79|22
1648758320000|2022-03-31 20:25:20|4543.51|4542.91|4542.89|4542.29|4543.64|4543.04|4542.89|4542.29|98
1648758330000|2022-03-31 20:25:30|4543.14|4542.54|4542.14|4541.54|4543.14|4542.54|4542.01|4541.41|340
1648758340000|2022-03-31 20:25:40|4542.26|4541.66|4541.89|4541.29|4542.26|4541.66|4541.89|4541.29|95
1648758350000|2022-03-31 20:25:50|4542.14|4541.54|4543.14|4542.54|4543.14|4542.54|4542.14|4541.54|208
1648758360000|2022-03-31 20:26:00|4543.39|4542.79|4543.39|4542.79|4543.39|4542.79|4543.26|4542.66|58
1648758370000|2022-03-31 20:26:10|4543.64|4543.04|4545.14|4544.54|4545.14|4544.54|4543.64|4543.04|241
1648758380000|2022-03-31 20:26:20|4544.89|4544.29|4544.76|4544.16|4545.01|4544.41|4544.39|4543.79|176
1648758390000|2022-03-31 20:26:30|4544.14|4543.54|4544.39|4543.79|4544.39|4543.79|4544.14|4543.54|93
1648758400000|2022-03-31 20:26:40|4544.26|4543.66|4544.89|4544.29|4544.89|4544.29|4544.26|4543.66|58
1648758410000|2022-03-31 20:26:50|4545.14|4544.54|4545.14|4544.54|4545.64|4545.04|4545.14|4544.54|134
1648758420000|2022-03-31 20:27:00|4544.64|4544.04|4544.76|4544.16|4544.89|4544.29|4544.64|4544.04|65
1648758430000|2022-03-31 20:27:10|4544.64|4544.04|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|84
1648758440000|2022-03-31 20:27:20|4544.51|4543.91|4544.76|4544.16|4544.76|4544.16|4544.39|4543.79|19
1648758450000|2022-03-31 20:27:30|4544.64|4544.04|4545.39|4544.79|4545.39|4544.79|4544.64|4544.04|105
1648758460000|2022-03-31 20:27:40|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.01|4544.41|35
1648758470000|2022-03-31 20:27:50|4545.26|4544.66|4545.39|4544.79|4545.64|4545.04|4545.14|4544.54|85
1648758480000|2022-03-31 20:28:00|4545.64|4545.04|4545.26|4544.66|4545.64|4545.04|4545.14|4544.54|93
1648758490000|2022-03-31 20:28:10|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|7
1648758500000|2022-03-31 20:28:20|4545.26|4544.66|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|48
1648758510000|2022-03-31 20:28:30|4545.26|4544.66|4544.76|4544.16|4545.26|4544.66|4544.76|4544.16|68
1648758520000|2022-03-31 20:28:40|4545.14|4544.54|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|39
1648758530000|2022-03-31 20:28:50|4544.64|4544.04|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|38
1648758540000|2022-03-31 20:29:00|4545.01|4544.41|4545.14|4544.54|4545.39|4544.79|4544.89|4544.29|81
1648758550000|2022-03-31 20:29:10|4545.39|4544.79|4544.89|4544.29|4545.39|4544.79|4544.89|4544.29|89
1648758560000|2022-03-31 20:29:20|4544.76|4544.16|4544.89|4544.29|4545.26|4544.66|4544.64|4544.04|104
1648758570000|2022-03-31 20:29:30|4545.14|4544.54|4544.64|4544.04|4545.14|4544.54|4544.64|4544.04|25
1648758580000|2022-03-31 20:29:40|4544.89|4544.29|4544.89|4544.29|4545.14|4544.54|4544.64|4544.04|79
1648758590000|2022-03-31 20:29:50|4544.64|4544.04|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|83
1648758600000|2022-03-31 20:30:00|4544.76|4544.16|4545.14|4544.54|4545.14|4544.54|4544.64|4544.04|153
1648758610000|2022-03-31 20:30:10|4545.01|4544.41|4544.89|4544.29|4545.14|4544.54|4544.76|4544.16|35
1648758620000|2022-03-31 20:30:20|4544.64|4544.04|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|26
1648758630000|2022-03-31 20:30:30|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|56
1648758640000|2022-03-31 20:30:40|||||||||19
1648758650000|2022-03-31 20:30:50|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.01|4544.41|40
1648758660000|2022-03-31 20:31:00|4545.14|4544.54|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|127
1648758670000|2022-03-31 20:31:10|||||||||80
1648758680000|2022-03-31 20:31:20|4544.64|4544.04|4545.14|4544.54|4545.14|4544.54|4544.64|4544.04|101
1648758690000|2022-03-31 20:31:30|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|35
1648758700000|2022-03-31 20:31:40|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|189
1648758710000|2022-03-31 20:31:50|4545.64|4545.04|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|37
1648758720000|2022-03-31 20:32:00|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|34
1648758730000|2022-03-31 20:32:10|4545.76|4545.16|4546.14|4545.54|4546.14|4545.54|4545.64|4545.04|147
1648758740000|2022-03-31 20:32:20|4546.64|4546.04|4546.14|4545.54|4546.64|4546.04|4546.14|4545.54|117
1648758750000|2022-03-31 20:32:30|4546.01|4545.41|4545.14|4544.54|4546.01|4545.41|4544.64|4544.04|145
1648758760000|2022-03-31 20:32:40|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|71
1648758770000|2022-03-31 20:32:50|4545.14|4544.54|4545.14|4544.54|4545.64|4545.04|4545.14|4544.54|31
1648758780000|2022-03-31 20:33:00|4545.39|4544.79|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|31
1648758790000|2022-03-31 20:33:10|4545.89|4545.29|4545.39|4544.79|4546.14|4545.54|4545.39|4544.79|122
1648758800000|2022-03-31 20:33:20|4545.51|4544.91|4545.14|4544.54|4545.51|4544.91|4545.14|4544.54|44
1648758810000|2022-03-31 20:33:30|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|43
1648758820000|2022-03-31 20:33:40|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|12
1648758830000|2022-03-31 20:33:50|4545.64|4545.04|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|116
1648758840000|2022-03-31 20:34:00|4545.26|4544.66|4545.64|4545.04|4545.64|4545.04|4544.89|4544.29|73
1648758850000|2022-03-31 20:34:10|4545.51|4544.91|4545.76|4545.16|4545.76|4545.16|4545.26|4544.66|28
1648758860000|2022-03-31 20:34:20|4545.64|4545.04|4546.39|4545.79|4546.39|4545.79|4545.64|4545.04|63
1648758870000|2022-03-31 20:34:30|4546.64|4546.04|4546.51|4545.91|4546.89|4546.29|4546.39|4545.79|65
1648758880000|2022-03-31 20:34:40|4546.64|4546.04|4546.14|4545.54|4546.64|4546.04|4546.14|4545.54|38
1648758890000|2022-03-31 20:34:50|4546.01|4545.41|4545.89|4545.29|4546.01|4545.41|4545.89|4545.29|17
1648758900000|2022-03-31 20:35:00|4545.76|4545.16|4545.64|4545.04|4545.89|4545.29|4545.14|4544.54|70
1648758910000|2022-03-31 20:35:10|4545.89|4545.29|4545.39|4544.79|4545.89|4545.29|4545.39|4544.79|61
1648758930000|2022-03-31 20:35:30|4545.64|4545.04|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|79
1648758940000|2022-03-31 20:35:40|4545.76|4545.16|4545.76|4545.16|4545.76|4545.16|4545.76|4545.16|17
1648758950000|2022-03-31 20:35:50|4545.64|4545.04|4546.14|4545.54|4546.26|4545.66|4545.64|4545.04|76
1648758960000|2022-03-31 20:36:00|4546.26|4545.66|4545.89|4545.29|4546.39|4545.79|4545.89|4545.29|86
1648758970000|2022-03-31 20:36:10|4546.01|4545.41|4546.26|4545.66|4546.39|4545.79|4546.01|4545.41|50
1648758980000|2022-03-31 20:36:20|4546.39|4545.79|4546.89|4546.29|4546.89|4546.29|4546.39|4545.79|65
1648758990000|2022-03-31 20:36:30|4546.64|4546.04|4547.39|4546.79|4547.39|4546.79|4546.64|4546.04|165
1648759000000|2022-03-31 20:36:40|4547.64|4547.04|4547.26|4546.66|4547.64|4547.04|4547.14|4546.54|140
1648759010000|2022-03-31 20:36:50|4547.14|4546.54|4547.26|4546.66|4547.26|4546.66|4547.14|4546.54|70
1648759020000|2022-03-31 20:37:00|4547.39|4546.79|4547.39|4546.79|4547.64|4547.04|4547.14|4546.54|34
1648759030000|2022-03-31 20:37:10|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|4546.89|4546.29|171
1648759040000|2022-03-31 20:37:20|4546.89|4546.29|4546.64|4546.04|4546.89|4546.29|4546.64|4546.04|52
1648759050000|2022-03-31 20:37:30|4546.76|4546.16|4546.64|4546.04|4546.89|4546.29|4546.64|4546.04|30
1648759060000|2022-03-31 20:37:40|4546.51|4545.91|4546.14|4545.54|4546.51|4545.91|4546.14|4545.54|183
1648759070000|2022-03-31 20:37:50|||||||||11
1648759080000|2022-03-31 20:38:00|4546.39|4545.79|4546.26|4545.66|4546.39|4545.79|4546.26|4545.66|26
1648759090000|2022-03-31 20:38:10|4546.14|4545.54|4545.89|4545.29|4546.26|4545.66|4545.89|4545.29|68
1648759100000|2022-03-31 20:38:20|4546.14|4545.54|4545.64|4545.04|4546.14|4545.54|4545.64|4545.04|74
1648759110000|2022-03-31 20:38:30|||||||||58
1648759120000|2022-03-31 20:38:40|||||||||64
1648759130000|2022-03-31 20:38:50|4545.76|4545.16|4546.39|4545.79|4546.39|4545.79|4545.64|4545.04|117
1648759140000|2022-03-31 20:39:00|4546.26|4545.66|4546.26|4545.66|4546.39|4545.79|4546.14|4545.54|19
1648759150000|2022-03-31 20:39:10|4546.39|4545.79|4546.64|4546.04|4546.64|4546.04|4546.39|4545.79|56
1648759160000|2022-03-31 20:39:20|4546.76|4546.16|4546.64|4546.04|4546.89|4546.29|4546.51|4545.91|66
1648759170000|2022-03-31 20:39:30|4546.76|4546.16|4546.64|4546.04|4546.89|4546.29|4546.51|4545.91|61
1648759180000|2022-03-31 20:39:40|4546.76|4546.16|4546.76|4546.16|4546.76|4546.16|4546.64|4546.04|15
1648759190000|2022-03-31 20:39:50|4546.64|4546.04|4546.64|4546.04|4546.76|4546.16|4546.64|4546.04|6
1648759200000|2022-03-31 20:40:00|4546.76|4546.16|4547.01|4546.41|4547.14|4546.54|4546.76|4546.16|78
1648759210000|2022-03-31 20:40:10|4547.14|4546.54|4547.26|4546.66|4547.39|4546.79|4547.14|4546.54|92
1648759220000|2022-03-31 20:40:20|4547.14|4546.54|4547.14|4546.54|4547.26|4546.66|4547.14|4546.54|50
1648759230000|2022-03-31 20:40:30|4547.26|4546.66|4547.14|4546.54|4547.39|4546.79|4547.14|4546.54|31
1648759240000|2022-03-31 20:40:40|4547.26|4546.66|4547.26|4546.66|4547.39|4546.79|4547.14|4546.54|64
1648759250000|2022-03-31 20:40:50|4547.14|4546.54|4547.39|4546.79|4547.39|4546.79|4547.14|4546.54|39
1648759260000|2022-03-31 20:41:00|||||||||34
1648759270000|2022-03-31 20:41:10|4547.51|4546.91|4547.39|4546.79|4547.51|4546.91|4547.39|4546.79|22
1648759280000|2022-03-31 20:41:20|||||||||6
1648759290000|2022-03-31 20:41:30|4547.14|4546.54|4547.39|4546.79|4547.39|4546.79|4547.14|4546.54|99
1648759300000|2022-03-31 20:41:40|||||||||21
1648759310000|2022-03-31 20:41:50|||||||||42
1648759320000|2022-03-31 20:42:00|4547.51|4546.91|4547.39|4546.79|4547.51|4546.91|4547.26|4546.66|22
1648759330000|2022-03-31 20:42:10|4547.26|4546.66|4547.39|4546.79|4547.39|4546.79|4547.14|4546.54|34
1648759340000|2022-03-31 20:42:20|4547.14|4546.54|4547.14|4546.54|4547.26|4546.66|4547.14|4546.54|30
1648759350000|2022-03-31 20:42:30|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|51
1648759360000|2022-03-31 20:42:40|4547.26|4546.66|4547.14|4546.54|4547.26|4546.66|4547.14|4546.54|23
1648759370000|2022-03-31 20:42:50|4547.26|4546.66|4547.39|4546.79|4547.39|4546.79|4547.14|4546.54|50
1648759380000|2022-03-31 20:43:00|||||||||56
1648759390000|2022-03-31 20:43:10|||||||||4
1648759400000|2022-03-31 20:43:20|4547.14|4546.54|4547.64|4547.04|4547.64|4547.04|4547.14|4546.54|79
1648759410000|2022-03-31 20:43:30|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|140
1648759420000|2022-03-31 20:43:40|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|50
1648759430000|2022-03-31 20:43:50|4548.01|4547.41|4547.64|4547.04|4548.01|4547.41|4547.64|4547.04|52
1648759440000|2022-03-31 20:44:00|4547.76|4547.16|4547.89|4547.29|4547.89|4547.29|4547.64|4547.04|85
1648759450000|2022-03-31 20:44:10|4547.64|4547.04|4547.89|4547.29|4547.89|4547.29|4547.64|4547.04|38
1648759460000|2022-03-31 20:44:20|4547.76|4547.16|4547.89|4547.29|4547.89|4547.29|4547.76|4547.16|1
1648759470000|2022-03-31 20:44:30|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|43
1648759480000|2022-03-31 20:44:40|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|32
1648759490000|2022-03-31 20:44:50|||||||||23
1648759500000|2022-03-31 20:45:00|4547.89|4547.29|4547.89|4547.29|4548.14|4547.54|4547.64|4547.04|239
1648759510000|2022-03-31 20:45:10|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|17
1648759520000|2022-03-31 20:45:20|4548.64|4548.04|4548.39|4547.79|4548.64|4548.04|4548.39|4547.79|175
1648759530000|2022-03-31 20:45:30|||||||||8
1648759540000|2022-03-31 20:45:40|4548.26|4547.66|4548.14|4547.54|4548.26|4547.66|4548.14|4547.54|64
1648759550000|2022-03-31 20:45:50|4548.26|4547.66|4548.39|4547.79|4548.39|4547.79|4548.14|4547.54|20
1648759560000|2022-03-31 20:46:00|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|97
1648759570000|2022-03-31 20:46:10|4547.76|4547.16|4547.64|4547.04|4547.76|4547.16|4547.64|4547.04|8
1648759580000|2022-03-31 20:46:20|4547.51|4546.91|4547.01|4546.41|4547.51|4546.91|4546.89|4546.29|103
1648759590000|2022-03-31 20:46:30|4546.89|4546.29|4546.76|4546.16|4547.01|4546.41|4546.76|4546.16|58
1648759600000|2022-03-31 20:46:40|4546.89|4546.29|4546.51|4545.91|4546.89|4546.29|4546.51|4545.91|32
1648759610000|2022-03-31 20:46:50|4546.39|4545.79|4545.39|4544.79|4546.39|4545.79|4545.39|4544.79|99
1648759620000|2022-03-31 20:47:00|4545.26|4544.66|4545.64|4545.04|4545.76|4545.16|4545.26|4544.66|83
1648759630000|2022-03-31 20:47:10|4545.76|4545.16|4545.64|4545.04|4545.89|4545.29|4545.39|4544.79|48
1648759640000|2022-03-31 20:47:20|4545.76|4545.16|4546.39|4545.79|4546.51|4545.91|4545.76|4545.16|112
1648759650000|2022-03-31 20:47:30|4546.14|4545.54|4545.89|4545.29|4546.14|4545.54|4545.89|4545.29|22
1648759660000|2022-03-31 20:47:40|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|70
1648759670000|2022-03-31 20:47:50|4545.89|4545.29|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|49
1648759680000|2022-03-31 20:48:00|4545.76|4545.16|4546.26|4545.66|4546.26|4545.66|4545.64|4545.04|51
1648759690000|2022-03-31 20:48:10|4546.39|4545.79|4546.64|4546.04|4546.64|4546.04|4546.39|4545.79|16
1648759700000|2022-03-31 20:48:20|4546.76|4546.16|4546.89|4546.29|4547.01|4546.41|4546.76|4546.16|31
1648759710000|2022-03-31 20:48:30|4546.76|4546.16|4546.64|4546.04|4546.76|4546.16|4546.64|4546.04|18
1648759720000|2022-03-31 20:48:40|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|30
1648759730000|2022-03-31 20:48:50|4547.39|4546.79|4547.14|4546.54|4547.39|4546.79|4546.89|4546.29|27
1648759740000|2022-03-31 20:49:00|4547.39|4546.79|4547.64|4547.04|4547.89|4547.29|4547.39|4546.79|154
1648759750000|2022-03-31 20:49:10|4547.76|4547.16|4547.89|4547.29|4547.89|4547.29|4547.64|4547.04|101
1648759760000|2022-03-31 20:49:20|||||||||6
1648759770000|2022-03-31 20:49:30|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|45
1648759780000|2022-03-31 20:49:40|4547.76|4547.16|4547.89|4547.29|4547.89|4547.29|4547.64|4547.04|52
1648759790000|2022-03-31 20:49:50|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|29
1648759800000|2022-03-31 20:50:00|4547.89|4547.29|4547.64|4547.04|4548.26|4547.66|4547.64|4547.04|149
1648759810000|2022-03-31 20:50:10|4547.39|4546.79|4546.89|4546.29|4547.39|4546.79|4546.89|4546.29|35
1648759820000|2022-03-31 20:50:20|4546.76|4546.16|4546.39|4545.79|4546.76|4546.16|4546.39|4545.79|56
1648759830000|2022-03-31 20:50:30|4546.51|4545.91|4546.64|4546.04|4546.64|4546.04|4546.51|4545.91|11
1648759840000|2022-03-31 20:50:40|||||||||2
1648759850000|2022-03-31 20:50:50|4546.39|4545.79|4546.51|4545.91|4546.51|4545.91|4546.39|4545.79|17
1648759860000|2022-03-31 20:51:00|4546.64|4546.04|4546.89|4546.29|4546.89|4546.29|4546.64|4546.04|10
1648759870000|2022-03-31 20:51:10|4546.64|4546.04|4546.39|4545.79|4546.64|4546.04|4546.39|4545.79|16
1648759880000|2022-03-31 20:51:20|4546.14|4545.54|4546.51|4545.91|4546.51|4545.91|4546.14|4545.54|40
1648759890000|2022-03-31 20:51:30|4546.64|4546.04|4545.89|4545.29|4546.64|4546.04|4545.89|4545.29|20
1648759900000|2022-03-31 20:51:40|4546.01|4545.41|4545.89|4545.29|4546.14|4545.54|4545.89|4545.29|21
1648759910000|2022-03-31 20:51:50|4545.64|4545.04|4545.76|4545.16|4545.76|4545.16|4545.64|4545.04|47
1648759920000|2022-03-31 20:52:00|4545.89|4545.29|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|23
1648759930000|2022-03-31 20:52:10|4545.39|4544.79|4545.89|4545.29|4545.89|4545.29|4545.39|4544.79|30
1648759940000|2022-03-31 20:52:20|4546.01|4545.41|4546.39|4545.79|4546.51|4545.91|4546.01|4545.41|32
1648759950000|2022-03-31 20:52:30|4546.51|4545.91|4547.14|4546.54|4547.14|4546.54|4546.39|4545.79|46
1648759960000|2022-03-31 20:52:40|4547.39|4546.79|4547.51|4546.91|4547.64|4547.04|4547.14|4546.54|89
1648759970000|2022-03-31 20:52:50|4547.39|4546.79|4547.26|4546.66|4547.39|4546.79|4546.89|4546.29|109
1648759980000|2022-03-31 20:53:00|4547.39|4546.79|4546.51|4545.91|4547.39|4546.79|4546.51|4545.91|19
1648759990000|2022-03-31 20:53:10|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|4546.51|4545.91|6
1648760000000|2022-03-31 20:53:20|4546.76|4546.16|4546.89|4546.29|4546.89|4546.29|4546.64|4546.04|32
1648760010000|2022-03-31 20:53:30|4547.01|4546.41|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|13
1648760020000|2022-03-31 20:53:40|4546.64|4546.04|4546.76|4546.16|4546.76|4546.16|4546.64|4546.04|39
1648760030000|2022-03-31 20:53:50|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|1
1648760040000|2022-03-31 20:54:00|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|17
1648760050000|2022-03-31 20:54:10|4546.76|4546.16|4546.64|4546.04|4546.89|4546.29|4546.64|4546.04|39
1648760060000|2022-03-31 20:54:20|4546.89|4546.29|4546.76|4546.16|4546.89|4546.29|4546.64|4546.04|36
1648760070000|2022-03-31 20:54:30|4546.89|4546.29|4547.39|4546.79|4547.39|4546.79|4546.89|4546.29|74
1648760080000|2022-03-31 20:54:40|4547.26|4546.66|4547.39|4546.79|4547.39|4546.79|4547.26|4546.66|57
1648760090000|2022-03-31 20:54:50|4547.26|4546.66|4547.14|4546.54|4547.26|4546.66|4547.14|4546.54|4
1648760100000|2022-03-31 20:55:00|4547.39|4546.79|4547.01|4546.41|4547.39|4546.79|4547.01|4546.41|39
1648760110000|2022-03-31 20:55:10|4547.14|4546.54|4547.01|4546.41|4547.14|4546.54|4546.89|4546.29|47
1648760120000|2022-03-31 20:55:20|4547.14|4546.54|4547.39|4546.79|4547.39|4546.79|4547.14|4546.54|28
1648760130000|2022-03-31 20:55:30|4547.01|4546.41|4546.89|4546.29|4547.39|4546.79|4546.89|4546.29|88
1648760140000|2022-03-31 20:55:40|4547.01|4546.41|4547.01|4546.41|4547.01|4546.41|4547.01|4546.41|16
1648760150000|2022-03-31 20:55:50|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|31
1648760160000|2022-03-31 20:56:00|||||||||10
1648760170000|2022-03-31 20:56:10|4547.39|4546.79|4546.89|4546.29|4547.39|4546.79|4546.89|4546.29|80
1648760180000|2022-03-31 20:56:20|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|14
1648760190000|2022-03-31 20:56:30|||||||||39
1648760200000|2022-03-31 20:56:40|||||||||53
1648760210000|2022-03-31 20:56:50|||||||||13
1648760220000|2022-03-31 20:57:00|||||||||22
1648760230000|2022-03-31 20:57:10|||||||||14
1648760240000|2022-03-31 20:57:20|||||||||6
1648760250000|2022-03-31 20:57:30|||||||||11
1648760260000|2022-03-31 20:57:40|||||||||84
1648760270000|2022-03-31 20:57:50|||||||||11
1648760280000|2022-03-31 20:58:00|||||||||61
1648760290000|2022-03-31 20:58:10|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|27
1648760300000|2022-03-31 20:58:20|4546.76|4546.16|4546.89|4546.29|4546.89|4546.29|4546.64|4546.04|39
1648760310000|2022-03-31 20:58:30|||||||||1
1648760320000|2022-03-31 20:58:40|4546.76|4546.16|4546.89|4546.29|4546.89|4546.29|4546.76|4546.16|66
1648760330000|2022-03-31 20:58:50|4547.14|4546.54|4547.01|4546.41|4547.14|4546.54|4547.01|4546.41|29
1648760340000|2022-03-31 20:59:00|4547.14|4546.54|4547.14|4546.54|4547.39|4546.79|4546.89|4546.29|81
1648760350000|2022-03-31 20:59:10|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|15
1648760360000|2022-03-31 20:59:20|4547.51|4546.91|4547.64|4547.04|4547.64|4547.04|4547.39|4546.79|69
1648760370000|2022-03-31 20:59:30|4547.51|4546.91|4547.51|4546.91|4547.51|4546.91|4547.39|4546.79|52
1648760380000|2022-03-31 20:59:40|4547.64|4547.04|4547.89|4547.29|4547.89|4547.29|4547.64|4547.04|55
1648760390000|2022-03-31 20:59:50|4547.51|4546.91|4547.87|4546.37|4547.87|4546.91|4547.26|4546.37|82
1648760400000|2022-03-31 21:00:00|4547.89|4546.39|4547.82|4546.32|4547.89|4546.39|4547.5|4546|19
1648760410000|2022-03-31 21:00:10|4547.85|4546.35|4547.93|4546.43|4547.93|4546.43|4547.78|4546.28|0
1648760420000|2022-03-31 21:00:20|4547.96|4546.46|4547.96|4546.46|4547.96|4546.46|4547.96|4546.46|0
1648760430000|2022-03-31 21:00:30|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|4547.72|4546.22|0
1648760440000|2022-03-31 21:00:40|4547.68|4546.18|4547.68|4546.18|4547.68|4546.18|4547.68|4546.18|0
1648760460000|2022-03-31 21:01:00|4547.42|4545.92|4547.42|4545.92|4547.46|4545.96|4547.42|4545.92|0
1648760490000|2022-03-31 21:01:30|4547.39|4545.89|4547.35|4545.85|4547.39|4545.89|4547.35|4545.85|0
1648760510000|2022-03-31 21:01:50|4547.39|4545.89|4547.28|4545.78|4547.39|4545.89|4547.28|4545.78|0
1648760520000|2022-03-31 21:02:00|4547.24|4545.74|4547.24|4545.74|4547.24|4545.74|4547.24|4545.74|0
1648760530000|2022-03-31 21:02:10|4547.2|4545.7|4547.24|4545.74|4547.24|4545.74|4547.2|4545.7|0
1648760540000|2022-03-31 21:02:20|4547.28|4545.78|4547.24|4545.74|4547.28|4545.78|4547.24|4545.74|0
1648760560000|2022-03-31 21:02:40|4547.2|4545.7|4547.2|4545.7|4547.2|4545.7|4547.2|4545.7|0
1648760570000|2022-03-31 21:02:50|4547.28|4545.78|4547.13|4545.63|4547.28|4545.78|4547.13|4545.63|0
1648760590000|2022-03-31 21:03:10|4547.28|4545.78|4547.31|4545.81|4547.31|4545.81|4547.28|4545.78|0
1648760610000|2022-03-31 21:03:30|4547.28|4545.78|4547.28|4545.78|4547.28|4545.78|4547.28|4545.78|0
1648760620000|2022-03-31 21:03:40|4547.24|4545.74|4547.31|4545.81|4547.31|4545.81|4547.24|4545.74|0
1648760630000|2022-03-31 21:03:50|4547.24|4545.74|4547.24|4545.74|4547.24|4545.74|4547.24|4545.74|0
1648760640000|2022-03-31 21:04:00|4547.31|4545.81|4547.39|4545.89|4547.39|4545.89|4547.31|4545.81|0
1648760670000|2022-03-31 21:04:30|4547.31|4545.81|4547.31|4545.81|4547.31|4545.81|4547.31|4545.81|0
1648760680000|2022-03-31 21:04:40|4547.42|4545.92|4547.24|4545.74|4547.42|4545.92|4547.24|4545.74|0
1648760690000|2022-03-31 21:04:50|4547.17|4545.67|4547.17|4545.67|4547.17|4545.67|4547.17|4545.67|0
1648760700000|2022-03-31 21:05:00|4547.13|4545.63|4547.09|4545.59|4547.13|4545.63|4547.09|4545.59|0
1648760710000|2022-03-31 21:05:10|4546.98|4545.48|4546.98|4545.48|4546.98|4545.48|4546.98|4545.48|0
1648760720000|2022-03-31 21:05:20|4547.09|4545.59|4547.09|4545.59|4547.09|4545.59|4547.09|4545.59|0
1648760740000|2022-03-31 21:05:40|4547.39|4545.89|4547.39|4545.89|4547.39|4545.89|4547.35|4545.85|0
1648760750000|2022-03-31 21:05:50|4547.42|4545.92|4547.42|4545.92|4547.42|4545.92|4547.42|4545.92|0
1648760800000|2022-03-31 21:06:40|4547.39|4545.89|4547.39|4545.89|4547.39|4545.89|4547.39|4545.89|0
1648760840000|2022-03-31 21:07:20|4547.42|4545.92|4547.42|4545.92|4547.42|4545.92|4547.42|4545.92|0
1648760850000|2022-03-31 21:07:30|4547.39|4545.89|4547.39|4545.89|4547.39|4545.89|4547.39|4545.89|0
1648760880000|2022-03-31 21:08:00|4547.13|4545.63|4547.39|4545.89|4547.39|4545.89|4547.13|4545.63|0
1648760910000|2022-03-31 21:08:30|4547.35|4545.85|4547.35|4545.85|4547.35|4545.85|4547.35|4545.85|0
1648760920000|2022-03-31 21:08:40|4547.09|4545.59|4547.06|4545.56|4547.09|4545.59|4547.06|4545.56|0
1648760980000|2022-03-31 21:09:40|4547.09|4545.59|4547.09|4545.59|4547.09|4545.59|4547.09|4545.59|0
1648761030000|2022-03-31 21:10:30|4547.06|4545.56|4547.06|4545.56|4547.06|4545.56|4547.06|4545.56|0
1648761080000|2022-03-31 21:11:20|4547.17|4545.67|4547.17|4545.67|4547.17|4545.67|4547.17|4545.67|0
1648761100000|2022-03-31 21:11:40|4547.09|4545.59|4547.09|4545.59|4547.09|4545.59|4547.09|4545.59|0
1648761120000|2022-03-31 21:12:00|4547.28|4545.78|4547.09|4545.59|4547.28|4545.78|4547.09|4545.59|0
1648761130000|2022-03-31 21:12:10|4547.17|4545.67|4547.06|4545.56|4547.17|4545.67|4547.06|4545.56|0
1648761140000|2022-03-31 21:12:20|4547.02|4545.52|4547.02|4545.52|4547.02|4545.52|4547.02|4545.52|0
1648761180000|2022-03-31 21:13:00|4547.17|4545.67|4547.17|4545.67|4547.17|4545.67|4547.17|4545.67|0
1648761200000|2022-03-31 21:13:20|4547.31|4545.81|4547.31|4545.81|4547.31|4545.81|4547.31|4545.81|0
1648761220000|2022-03-31 21:13:40|4547.17|4545.67|4547.17|4545.67|4547.17|4545.67|4547.17|4545.67|0
1648761230000|2022-03-31 21:13:50|4547.28|4545.78|4547.28|4545.78|4547.28|4545.78|4547.28|4545.78|0
1648761240000|2022-03-31 21:14:00|4547.2|4545.7|4547.2|4545.7|4547.2|4545.7|4547.2|4545.7|0
1648761260000|2022-03-31 21:14:20|4547.24|4545.74|4547.24|4545.74|4547.24|4545.74|4547.24|4545.74|0
1648761310000|2022-03-31 21:15:10|4547.2|4545.7|4547.2|4545.7|4547.2|4545.7|4547.2|4545.7|0
1648761320000|2022-03-31 21:15:20|4547.24|4545.74|4547.24|4545.74|4547.24|4545.74|4547.24|4545.74|0
1648761330000|2022-03-31 21:15:30|4547.2|4545.7|4547.28|4545.78|4547.28|4545.78|4547.2|4545.7|0
1648761380000|2022-03-31 21:16:20|4547.2|4545.7|4547.2|4545.7|4547.2|4545.7|4547.2|4545.7|0
1648761400000|2022-03-31 21:16:40|4547.17|4545.67|4547.17|4545.67|4547.17|4545.67|4547.17|4545.67|0
1648761520000|2022-03-31 21:18:40|4547.35|4545.85|4547.28|4545.78|4547.35|4545.85|4547.28|4545.78|0
1648761530000|2022-03-31 21:18:50|4547.2|4545.7|4547.2|4545.7|4547.2|4545.7|4547.2|4545.7|0
1648761550000|2022-03-31 21:19:10|4547.17|4545.67|4547.17|4545.67|4547.17|4545.67|4547.17|4545.67|0
1648761570000|2022-03-31 21:19:30|4547.09|4545.59|4547.28|4545.78|4547.28|4545.78|4547.09|4545.59|0
1648761580000|2022-03-31 21:19:40|4547.24|4545.74|4547.28|4545.78|4547.28|4545.78|4547.24|4545.74|0
1648761590000|2022-03-31 21:19:50|4547.31|4545.81|4547.31|4545.81|4547.31|4545.81|4547.31|4545.81|0
1648761670000|2022-03-31 21:21:10|4547.28|4545.78|4547.28|4545.78|4547.28|4545.78|4547.28|4545.78|0
1648761680000|2022-03-31 21:21:20|4547.2|4545.7|4547.2|4545.7|4547.2|4545.7|4547.2|4545.7|0
1648761690000|2022-03-31 21:21:30|4546.98|4545.48|4546.98|4545.48|4546.98|4545.48|4546.98|4545.48|0
1648761720000|2022-03-31 21:22:00|4546.95|4545.45|4546.98|4545.48|4546.98|4545.48|4546.95|4545.45|0
1648761730000|2022-03-31 21:22:10|4546.91|4545.41|4547.02|4545.52|4547.02|4545.52|4546.91|4545.41|0
1648761740000|2022-03-31 21:22:20|4546.98|4545.48|4546.98|4545.48|4546.98|4545.48|4546.98|4545.48|0
1648761760000|2022-03-31 21:22:40|4547.02|4545.52|4547.02|4545.52|4547.02|4545.52|4547.02|4545.52|0
1648761780000|2022-03-31 21:23:00|4546.98|4545.48|4546.98|4545.48|4546.98|4545.48|4546.98|4545.48|0
1648761790000|2022-03-31 21:23:10|4546.95|4545.45|4546.51|4545.01|4546.95|4545.45|4546.51|4545.01|0
1648761800000|2022-03-31 21:23:20|4546.58|4545.08|4546.95|4545.45|4546.95|4545.45|4546.51|4545.01|0
1648761810000|2022-03-31 21:23:30|4546.8|4545.3|4546.84|4545.34|4546.84|4545.34|4546.8|4545.3|0
1648761820000|2022-03-31 21:23:40|4546.62|4545.12|4546.62|4545.12|4546.62|4545.12|4546.62|4545.12|0
1648761830000|2022-03-31 21:23:50|4546.58|4545.08|4546.58|4545.08|4546.58|4545.08|4546.58|4545.08|0
1648761860000|2022-03-31 21:24:20|4546.55|4545.05|4546.55|4545.05|4546.55|4545.05|4546.55|4545.05|0
1648761870000|2022-03-31 21:24:30|4546.58|4545.08|4546.55|4545.05|4546.58|4545.08|4546.55|4545.05|0
1648761880000|2022-03-31 21:24:40|4546.58|4545.08|4546.58|4545.08|4546.58|4545.08|4546.55|4545.05|0
1648761890000|2022-03-31 21:24:50|4546.55|4545.05|4546.44|4544.94|4546.55|4545.05|4546.44|4544.94|0
1648761900000|2022-03-31 21:25:00|4546.66|4545.16|4546.66|4545.16|4546.66|4545.16|4546.66|4545.16|0
1648761910000|2022-03-31 21:25:10|4546.69|4545.19|4546.69|4545.19|4546.69|4545.19|4546.69|4545.19|0
1648761930000|2022-03-31 21:25:30|4546.84|4545.34|4546.73|4545.23|4546.84|4545.34|4546.73|4545.23|0
1648761940000|2022-03-31 21:25:40|4546.91|4545.41|4546.91|4545.41|4546.91|4545.41|4546.91|4545.41|0
1648761950000|2022-03-31 21:25:50|4546.73|4545.23|4546.66|4545.16|4546.73|4545.23|4546.66|4545.16|0
1648761970000|2022-03-31 21:26:10|4546.51|4545.01|4546.47|4544.97|4546.51|4545.01|4546.47|4544.97|0
1648761980000|2022-03-31 21:26:20|4546.36|4544.86|4546.4|4544.9|4546.47|4544.97|4546.36|4544.86|0
1648761990000|2022-03-31 21:26:30|4546.03|4544.53|4546.29|4544.79|4546.29|4544.79|4546.03|4544.53|0
1648762000000|2022-03-31 21:26:40|4546.14|4544.64|4546.11|4544.61|4546.14|4544.64|4546.11|4544.61|0
1648762010000|2022-03-31 21:26:50|4546.14|4544.64|4546.11|4544.61|4546.14|4544.64|4546.11|4544.61|0
1648762020000|2022-03-31 21:27:00|4545.96|4544.46|4546.11|4544.61|4546.11|4544.61|4545.96|4544.46|0
1648762030000|2022-03-31 21:27:10|4545.89|4544.39|4545.96|4544.46|4545.96|4544.46|4545.89|4544.39|0
1648762060000|2022-03-31 21:27:40|4546.03|4544.53|4545.89|4544.39|4546.03|4544.53|4545.45|4543.95|0
1648762070000|2022-03-31 21:27:50|4545.92|4544.42|4545.92|4544.42|4545.92|4544.42|4545.92|4544.42|0
1648762110000|2022-03-31 21:28:30|4545.96|4544.46|4545.92|4544.42|4546.07|4544.57|4545.92|4544.42|0
1648762120000|2022-03-31 21:28:40|4546.07|4544.57|4546.07|4544.57|4546.07|4544.57|4546.07|4544.57|0
1648762130000|2022-03-31 21:28:50|4545.89|4544.39|4545.81|4544.31|4545.89|4544.39|4545.81|4544.31|0
1648762140000|2022-03-31 21:29:00|4545.89|4544.39|4545.89|4544.39|4545.89|4544.39|4545.89|4544.39|0
1648762150000|2022-03-31 21:29:10|4545.41|4543.91|4545.74|4544.24|4545.74|4544.24|4545.41|4543.91|0
1648762160000|2022-03-31 21:29:20|4545.41|4543.91|4545.74|4544.24|4545.81|4544.31|4545.41|4543.91|0
1648762170000|2022-03-31 21:29:30|4545.41|4543.91|4545.41|4543.91|4545.41|4543.91|4545.41|4543.91|0
1648762220000|2022-03-31 21:30:20|4545.81|4544.31|4545.78|4544.28|4545.89|4544.39|4545.78|4544.28|0
1648762230000|2022-03-31 21:30:30|4545.71|4544.21|4545.78|4544.28|4545.78|4544.28|4545.71|4544.21|0
1648762240000|2022-03-31 21:30:40|4545.19|4543.69|4545.19|4543.69|4545.19|4543.69|4545.19|4543.69|0
1648762250000|2022-03-31 21:30:50|4545.71|4544.21|4545.71|4544.21|4545.71|4544.21|4545.71|4544.21|0
1648762270000|2022-03-31 21:31:10|4545.89|4544.39|4545.89|4544.39|4545.89|4544.39|4545.89|4544.39|0
1648762280000|2022-03-31 21:31:20|4545.81|4544.31|4545.89|4544.39|4545.89|4544.39|4545.81|4544.31|0
1648762290000|2022-03-31 21:31:30|4546|4544.5|4545.96|4544.46|4546.03|4544.53|4545.96|4544.46|0
1648762300000|2022-03-31 21:31:40|4545.19|4543.69|4545.19|4543.69|4545.78|4544.28|4545.19|4543.69|0
1648762310000|2022-03-31 21:31:50|4545.71|4544.21|4545.71|4544.21|4545.71|4544.21|4545.71|4544.21|0
1648762320000|2022-03-31 21:32:00|4545.34|4543.84|4545.34|4543.84|4545.34|4543.84|4545.34|4543.84|0
1648762340000|2022-03-31 21:32:20|4545.27|4543.77|4545.38|4543.88|4545.38|4543.88|4545.27|4543.77|0
1648762350000|2022-03-31 21:32:30|4545.23|4543.73|4545.27|4543.77|4545.27|4543.77|4545.23|4543.73|0
1648762360000|2022-03-31 21:32:40|4545.38|4543.88|4545.05|4543.55|4545.38|4543.88|4545.05|4543.55|0
1648762370000|2022-03-31 21:32:50|4545.16|4543.66|4545.19|4543.69|4545.19|4543.69|4545.16|4543.66|0
1648762380000|2022-03-31 21:33:00|4545.27|4543.77|4545.27|4543.77|4545.27|4543.77|4545.27|4543.77|0
1648762420000|2022-03-31 21:33:40|4545.16|4543.66|4545.34|4543.84|4545.34|4543.84|4545.16|4543.66|0
1648762430000|2022-03-31 21:33:50|4545.05|4543.55|4545.05|4543.55|4545.05|4543.55|4545.05|4543.55|0
1648762440000|2022-03-31 21:34:00|4545.02|4543.52|4545.02|4543.52|4545.02|4543.52|4545.02|4543.52|0
1648762450000|2022-03-31 21:34:10|4545.19|4543.69|4545.02|4543.52|4545.19|4543.69|4545.02|4543.52|0
1648762460000|2022-03-31 21:34:20|4544.8|4543.3|4545.3|4543.8|4545.3|4543.8|4544.8|4543.3|0
1648762470000|2022-03-31 21:34:30|4544.8|4543.3|4545.19|4543.69|4545.27|4543.77|4544.8|4543.3|0
1648762490000|2022-03-31 21:34:50|4545.23|4543.73|4545.19|4543.69|4545.23|4543.73|4545.19|4543.69|0
1648762500000|2022-03-31 21:35:00|4545.23|4543.73|4545.23|4543.73|4545.23|4543.73|4545.23|4543.73|0
1648762510000|2022-03-31 21:35:10|4545.19|4543.69|4545.19|4543.69|4545.19|4543.69|4545.19|4543.69|0
1648762520000|2022-03-31 21:35:20|4544.8|4543.3|4544.8|4543.3|4544.8|4543.3|4544.8|4543.3|0
1648762540000|2022-03-31 21:35:40|4545.12|4543.62|4545.12|4543.62|4545.12|4543.62|4545.12|4543.62|0
1648762570000|2022-03-31 21:36:10|4544.95|4543.45|4544.95|4543.45|4544.95|4543.45|4544.95|4543.45|0
1648762580000|2022-03-31 21:36:20|4545.02|4543.52|4545.02|4543.52|4545.02|4543.52|4545.02|4543.52|0
1648762610000|2022-03-31 21:36:50|4544.98|4543.48|4544.98|4543.48|4544.98|4543.48|4544.98|4543.48|0
1648762620000|2022-03-31 21:37:00|4544.91|4543.41|4544.91|4543.41|4544.91|4543.41|4544.87|4543.37|0
1648762630000|2022-03-31 21:37:10|4544.87|4543.37|4544.87|4543.37|4544.91|4543.41|4544.87|4543.37|0
1648762650000|2022-03-31 21:37:30|4544.8|4543.3|4544.8|4543.3|4544.8|4543.3|4544.8|4543.3|0
1648762670000|2022-03-31 21:37:50|4544.36|4542.86|4544.36|4542.86|4544.36|4542.86|4544.36|4542.86|0
1648762680000|2022-03-31 21:38:00|4544.62|4543.12|4544.65|4543.15|4544.65|4543.15|4544.62|4543.12|0
1648762720000|2022-03-31 21:38:40|4544.69|4543.19|4544.65|4543.15|4544.69|4543.19|4544.62|4543.12|0
1648762730000|2022-03-31 21:38:50|4544.62|4543.12|4544.73|4543.23|4544.73|4543.23|4544.62|4543.12|0
1648762740000|2022-03-31 21:39:00|4544.62|4543.12|4544.43|4542.93|4544.65|4543.15|4544.43|4542.93|0
1648762750000|2022-03-31 21:39:10|4544.62|4543.12|4544.29|4542.79|4544.62|4543.12|4544.29|4542.79|0
1648762760000|2022-03-31 21:39:20|4544.58|4543.08|4544.58|4543.08|4544.58|4543.08|4544.58|4543.08|0
1648762770000|2022-03-31 21:39:30|4544.51|4543.01|4544.51|4543.01|4544.51|4543.01|4544.51|4543.01|0
1648762780000|2022-03-31 21:39:40|4544.47|4542.97|4544.51|4543.01|4544.51|4543.01|4544.47|4542.97|0
1648762790000|2022-03-31 21:39:50|4544.58|4543.08|4544.51|4543.01|4544.58|4543.08|4544.51|4543.01|0
1648762800000|2022-03-31 21:40:00|4544.58|4543.08|4544.58|4543.08|4544.58|4543.08|4544.58|4543.08|0
1648762820000|2022-03-31 21:40:20|4544.62|4543.12|4544.62|4543.12|4544.62|4543.12|4544.62|4543.12|0
1648762830000|2022-03-31 21:40:30|4544.43|4542.93|4544.43|4542.93|4544.43|4542.93|4544.43|4542.93|0
1648762840000|2022-03-31 21:40:40|4544.4|4542.9|4544.32|4542.82|4544.4|4542.9|4544.32|4542.82|0
1648762860000|2022-03-31 21:41:00|4544.51|4543.01|4544.51|4543.01|4544.51|4543.01|4544.51|4543.01|0
1648762900000|2022-03-31 21:41:40|4544.54|4543.04|4544.54|4543.04|4544.54|4543.04|4544.54|4543.04|0
1648762910000|2022-03-31 21:41:50|4544.51|4543.01|4544.51|4543.01|4544.51|4543.01|4544.51|4543.01|0
1648762920000|2022-03-31 21:42:00|4544.58|4543.08|4544.84|4543.34|4544.84|4543.34|4544.58|4543.08|0
1648762930000|2022-03-31 21:42:10|4544.62|4543.12|4544.84|4543.34|4544.84|4543.34|4544.62|4543.12|0
1648763070000|2022-03-31 21:44:30|4545.27|4543.77|4545.27|4543.77|4545.27|4543.77|4545.27|4543.77|0
1648763090000|2022-03-31 21:44:50|4545.3|4543.8|4545.3|4543.8|4545.34|4543.84|4545.3|4543.8|0
1648763110000|2022-03-31 21:45:10|4545.05|4543.55|4545.05|4543.55|4545.05|4543.55|4545.05|4543.55|0
1648763120000|2022-03-31 21:45:20|4545.52|4544.02|4545.52|4544.02|4545.52|4544.02|4545.52|4544.02|0
1648763130000|2022-03-31 21:45:30|4545.45|4543.95|4545.45|4543.95|4545.45|4543.95|4545.45|4543.95|0
1648763150000|2022-03-31 21:45:50|4545.52|4544.02|4545.71|4544.21|4545.71|4544.21|4545.52|4544.02|0
1648763160000|2022-03-31 21:46:00|4545.81|4544.31|4545.74|4544.24|4545.81|4544.31|4545.74|4544.24|0
1648763180000|2022-03-31 21:46:20|4545.96|4544.46|4546.07|4544.57|4546.07|4544.57|4545.96|4544.46|0
1648763190000|2022-03-31 21:46:30|4546|4544.5|4546|4544.5|4546|4544.5|4546|4544.5|0
1648763200000|2022-03-31 21:46:40|4545.92|4544.42|4545.67|4544.17|4545.92|4544.42|4545.67|4544.17|0
1648763230000|2022-03-31 21:47:10|4545.71|4544.21|4545.71|4544.21|4545.71|4544.21|4545.71|4544.21|0
1648763240000|2022-03-31 21:47:20|4545.78|4544.28|4545.67|4544.17|4545.78|4544.28|4545.67|4544.17|0
1648763250000|2022-03-31 21:47:30|4545.63|4544.13|4545.6|4544.1|4545.63|4544.13|4545.6|4544.1|0
1648763260000|2022-03-31 21:47:40|4545.56|4544.06|4545.38|4543.88|4545.56|4544.06|4545.38|4543.88|0
1648763270000|2022-03-31 21:47:50|4545.45|4543.95|4545.45|4543.95|4545.45|4543.95|4545.45|4543.95|0
1648763290000|2022-03-31 21:48:10|4545.63|4544.13|4545.63|4544.13|4545.63|4544.13|4545.63|4544.13|0
1648763300000|2022-03-31 21:48:20|4545.6|4544.1|4545.6|4544.1|4545.6|4544.1|4545.6|4544.1|0
1648763310000|2022-03-31 21:48:30|4545.63|4544.13|4545.63|4544.13|4545.63|4544.13|4545.63|4544.13|0
1648763330000|2022-03-31 21:48:50|4545.78|4544.28|4545.78|4544.28|4545.78|4544.28|4545.78|4544.28|0
1648763370000|2022-03-31 21:49:30|4545.45|4543.95|4545.45|4543.95|4545.45|4543.95|4545.45|4543.95|0
1648763380000|2022-03-31 21:49:40|4545.38|4543.88|4545.38|4543.88|4545.38|4543.88|4545.38|4543.88|0
1648763410000|2022-03-31 21:50:10|4545.56|4544.06|4545.56|4544.06|4545.56|4544.06|4545.56|4544.06|0
1648763420000|2022-03-31 21:50:20|4545.78|4544.28|4545.78|4544.28|4545.78|4544.28|4545.78|4544.28|0
1648763430000|2022-03-31 21:50:30|4546.14|4544.64|4546.62|4545.12|4546.62|4545.12|4546.14|4544.64|0
1648763480000|2022-03-31 21:51:20|4546.8|4545.3|4546.25|4544.75|4546.8|4545.3|4546.25|4544.75|0
1648763500000|2022-03-31 21:51:40|4546.29|4544.79|4546.29|4544.79|4546.29|4544.79|4546.29|4544.79|0
1648763510000|2022-03-31 21:51:50|4546.14|4544.64|4546.33|4544.83|4546.33|4544.83|4546.14|4544.64|0
1648763530000|2022-03-31 21:52:10|4545.74|4544.24|4545.74|4544.24|4545.74|4544.24|4545.74|4544.24|0
1648763540000|2022-03-31 21:52:20|4545.78|4544.28|4546.07|4544.57|4546.07|4544.57|4545.74|4544.24|0
1648763550000|2022-03-31 21:52:30|4546.11|4544.61|4546.11|4544.61|4546.11|4544.61|4546.11|4544.61|0
1648763570000|2022-03-31 21:52:50|4546.07|4544.57|4546.03|4544.53|4546.07|4544.57|4546.03|4544.53|0
1648763580000|2022-03-31 21:53:00|4546.11|4544.61|4545.89|4544.39|4546.11|4544.61|4545.89|4544.39|0
1648763590000|2022-03-31 21:53:10|4545.92|4544.42|4545.92|4544.42|4545.92|4544.42|4545.92|4544.42|0
1648763600000|2022-03-31 21:53:20|4545.96|4544.46|4545.96|4544.46|4545.96|4544.46|4545.92|4544.42|0
1648763610000|2022-03-31 21:53:30|4546|4544.5|4546.07|4544.57|4546.07|4544.57|4545.96|4544.46|0
1648763620000|2022-03-31 21:53:40|4545.96|4544.46|4545.96|4544.46|4545.96|4544.46|4545.96|4544.46|0
1648763630000|2022-03-31 21:53:50|4545.92|4544.42|4545.92|4544.42|4545.92|4544.42|4545.92|4544.42|0
1648763640000|2022-03-31 21:54:00|4545.74|4544.24|4545.74|4544.24|4545.74|4544.24|4545.74|4544.24|0
1648763650000|2022-03-31 21:54:10|4545.78|4544.28|4545.78|4544.28|4545.78|4544.28|4545.78|4544.28|0
1648763730000|2022-03-31 21:55:30|4545.96|4544.46|4546.14|4544.64|4546.14|4544.64|4545.96|4544.46|0
1648763740000|2022-03-31 21:55:40|4546.29|4544.79|4546.33|4544.83|4546.33|4544.83|4546.29|4544.79|0
1648763750000|2022-03-31 21:55:50|4546.29|4544.79|4546.29|4544.79|4546.29|4544.79|4546.29|4544.79|0
1648763780000|2022-03-31 21:56:20|4546.33|4544.83|4546.51|4545.01|4546.51|4545.01|4546.33|4544.83|0
1648763830000|2022-03-31 21:57:10|4546.44|4544.94|4546.29|4544.79|4546.47|4544.97|4546.29|4544.79|0
1648763850000|2022-03-31 21:57:30|4546.33|4544.83|4546.29|4544.79|4546.33|4544.83|4546.29|4544.79|0
1648763880000|2022-03-31 21:58:00|4546.47|4544.97|4546.62|4545.12|4546.62|4545.12|4546.47|4544.97|0
1648763890000|2022-03-31 21:58:10|4546.51|4545.01|4546.51|4545.01|4546.51|4545.01|4546.51|4545.01|0
1648763900000|2022-03-31 21:58:20|4546.66|4545.16|4546.66|4545.16|4546.66|4545.16|4546.66|4545.16|0
1648763910000|2022-03-31 21:58:30|4546.73|4545.23|4546.73|4545.23|4546.73|4545.23|4546.73|4545.23|0
1648763920000|2022-03-31 21:58:40|4546.8|4545.3|4546.98|4545.48|4546.98|4545.48|4546.8|4545.3|0
1648763930000|2022-03-31 21:58:50|4547.09|4545.59|4546.22|4544.72|4547.24|4545.74|4546.14|4544.64|0
1648763940000|2022-03-31 21:59:00|4546.25|4544.75|4546.87|4545.37|4546.87|4545.37|4546.25|4544.75|0
1648763950000|2022-03-31 21:59:10|4546.69|4545.19|4546.8|4545.3|4546.8|4545.3|4546.69|4545.19|0
1648763960000|2022-03-31 21:59:20|4546.84|4545.34|4546.91|4545.41|4546.91|4545.41|4546.84|4545.34|0
1648763970000|2022-03-31 21:59:30|4547.24|4545.74|4547.06|4545.56|4547.24|4545.74|4547.06|4545.56|0
1648763980000|2022-03-31 21:59:40|4546.95|4545.45|4546.77|4545.27|4546.95|4545.45|4546.77|4545.27|0
1648763990000|2022-03-31 21:59:50|4547.28|4545.78|4546.84|4545.34|4547.28|4545.78|4546.84|4545.34|0
1648764000000|2022-03-31 22:00:00|4546.51|4545.91|4546.76|4546.16|4547.26|4546.66|4546.51|4545.91|157
1648764010000|2022-03-31 22:00:10|4546.26|4545.66|4547.64|4547.04|4547.64|4547.04|4546.26|4545.66|83
1648764020000|2022-03-31 22:00:20|4547.89|4547.29|4547.89|4547.29|4548.14|4547.54|4547.51|4546.91|150
1648764030000|2022-03-31 22:00:30|4547.76|4547.16|4547.39|4546.79|4547.89|4547.29|4547.39|4546.79|58
1648764040000|2022-03-31 22:00:40|4547.51|4546.91|4547.64|4547.04|4547.76|4547.16|4547.01|4546.41|70
1648764050000|2022-03-31 22:00:50|4547.51|4546.91|4547.51|4546.91|4547.64|4547.04|4547.14|4546.54|52
1648764060000|2022-03-31 22:01:00|4547.39|4546.79|4548.14|4547.54|4548.14|4547.54|4547.14|4546.54|73
1648764070000|2022-03-31 22:01:10|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.14|4547.54|121
1648764080000|2022-03-31 22:01:20|4548.64|4548.04|4547.51|4546.91|4548.64|4548.04|4547.39|4546.79|123
1648764090000|2022-03-31 22:01:30|4547.64|4547.04|4547.76|4547.16|4548.01|4547.41|4547.64|4547.04|30
1648764100000|2022-03-31 22:01:40|4547.64|4547.04|4547.39|4546.79|4547.64|4547.04|4546.64|4546.04|143
1648764110000|2022-03-31 22:01:50|4547.51|4546.91|4547.01|4546.41|4547.51|4546.91|4546.89|4546.29|45
1648764120000|2022-03-31 22:02:00|4546.89|4546.29|4549.14|4548.54|4549.26|4548.66|4546.89|4546.29|361
1648764130000|2022-03-31 22:02:10|4549.39|4548.79|4549.01|4548.41|4549.39|4548.79|4549.01|4548.41|118
1648764140000|2022-03-31 22:02:20|4548.89|4548.29|4548.76|4548.16|4549.01|4548.41|4548.76|4548.16|40
1648764150000|2022-03-31 22:02:30|4548.64|4548.04|4549.01|4548.41|4549.01|4548.41|4548.64|4548.04|26
1648764160000|2022-03-31 22:02:40|4548.89|4548.29|4549.26|4548.66|4549.26|4548.66|4548.76|4548.16|63
1648764170000|2022-03-31 22:02:50|4549.39|4548.79|4549.64|4549.04|4549.89|4549.29|4549.39|4548.79|84
1648764180000|2022-03-31 22:03:00|4549.76|4549.16|4549.76|4549.16|4549.89|4549.29|4549.64|4549.04|38
1648764190000|2022-03-31 22:03:10|4549.64|4549.04|4549.89|4549.29|4549.89|4549.29|4549.64|4549.04|38
1648764200000|2022-03-31 22:03:20|4549.64|4549.04|4549.89|4549.29|4550.14|4549.54|4549.64|4549.04|41
1648764210000|2022-03-31 22:03:30|4550.01|4549.41|4549.89|4549.29|4550.14|4549.54|4549.89|4549.29|34
1648764220000|2022-03-31 22:03:40|4550.01|4549.41|4550.14|4549.54|4550.14|4549.54|4549.89|4549.29|30
1648764230000|2022-03-31 22:03:50|4549.89|4549.29|4550.39|4549.79|4550.64|4550.04|4549.89|4549.29|118
1648764240000|2022-03-31 22:04:00|4550.64|4550.04|4550.39|4549.79|4550.64|4550.04|4550.39|4549.79|29
1648764250000|2022-03-31 22:04:10|4550.26|4549.66|4550.14|4549.54|4550.39|4549.79|4549.89|4549.29|54
1648764260000|2022-03-31 22:04:20|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|19
1648764270000|2022-03-31 22:04:30|||||||||9
1648764280000|2022-03-31 22:04:40|4549.76|4549.16|4549.89|4549.29|4549.89|4549.29|4549.76|4549.16|16
1648764290000|2022-03-31 22:04:50|4549.76|4549.16|4549.64|4549.04|4549.76|4549.16|4549.64|4549.04|26
1648764300000|2022-03-31 22:05:00|4549.51|4548.91|4549.64|4549.04|4549.76|4549.16|4549.51|4548.91|10
1648764310000|2022-03-31 22:05:10|4549.39|4548.79|4549.51|4548.91|4549.64|4549.04|4549.39|4548.79|21
1648764320000|2022-03-31 22:05:20|4549.39|4548.79|4549.39|4548.79|4549.51|4548.91|4549.39|4548.79|15
1648764330000|2022-03-31 22:05:30|4549.51|4548.91|4549.64|4549.04|4549.64|4549.04|4549.51|4548.91|18
1648764340000|2022-03-31 22:05:40|||||||||5
1648764350000|2022-03-31 22:05:50|4549.51|4548.91|4549.14|4548.54|4549.64|4549.04|4549.14|4548.54|27
1648764360000|2022-03-31 22:06:00|4549.39|4548.79|4549.14|4548.54|4549.39|4548.79|4549.14|4548.54|16
1648764370000|2022-03-31 22:06:10|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|24
1648764380000|2022-03-31 22:06:20|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|27
1648764390000|2022-03-31 22:06:30|4548.39|4547.79|4548.39|4547.79|4548.64|4548.04|4548.39|4547.79|71
1648764400000|2022-03-31 22:06:40|||||||||1
1648764420000|2022-03-31 22:07:00|4548.51|4547.91|4548.89|4548.29|4549.14|4548.54|4548.51|4547.91|47
1648764430000|2022-03-31 22:07:10|4549.01|4548.41|4548.89|4548.29|4549.01|4548.41|4548.89|4548.29|1
1648764440000|2022-03-31 22:07:20|4549.01|4548.41|4549.01|4548.41|4549.01|4548.41|4549.01|4548.41|3
1648764450000|2022-03-31 22:07:30|4549.14|4548.54|4549.89|4549.29|4549.89|4549.29|4549.14|4548.54|37
1648764460000|2022-03-31 22:07:40|4549.76|4549.16|4549.64|4549.04|4549.89|4549.29|4549.39|4548.79|26
1648764470000|2022-03-31 22:07:50|4549.51|4548.91|4549.64|4549.04|4549.64|4549.04|4549.51|4548.91|13
1648764480000|2022-03-31 22:08:00|4549.51|4548.91|4549.64|4549.04|4549.64|4549.04|4549.51|4548.91|4
1648764490000|2022-03-31 22:08:10|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|13
1648764500000|2022-03-31 22:08:20|4550.01|4549.41|4550.14|4549.54|4550.14|4549.54|4549.89|4549.29|35
1648764510000|2022-03-31 22:08:30|4550.01|4549.41|4549.89|4549.29|4550.01|4549.41|4549.89|4549.29|10
1648764520000|2022-03-31 22:08:40|4550.01|4549.41|4549.89|4549.29|4550.01|4549.41|4549.89|4549.29|45
1648764530000|2022-03-31 22:08:50|4550.14|4549.54|4549.89|4549.29|4550.14|4549.54|4549.89|4549.29|4
1648764550000|2022-03-31 22:09:10|4549.64|4549.04|4549.39|4548.79|4549.64|4549.04|4549.39|4548.79|13
1648764560000|2022-03-31 22:09:20|4549.26|4548.66|4549.26|4548.66|4549.39|4548.79|4549.26|4548.66|21
1648764570000|2022-03-31 22:09:30|4549.39|4548.79|4548.64|4548.04|4549.39|4548.79|4548.64|4548.04|55
1648764600000|2022-03-31 22:10:00|4548.89|4548.29|4548.64|4548.04|4548.89|4548.29|4548.64|4548.04|9
1648764610000|2022-03-31 22:10:10|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|18
1648764620000|2022-03-31 22:10:20|4548.14|4547.54|4547.64|4547.04|4548.14|4547.54|4547.64|4547.04|60
1648764630000|2022-03-31 22:10:30|4547.89|4547.29|4548.01|4547.41|4548.39|4547.79|4547.76|4547.16|57
1648764640000|2022-03-31 22:10:40|4548.14|4547.54|4548.39|4547.79|4548.39|4547.79|4547.89|4547.29|34
1648764650000|2022-03-31 22:10:50|4548.26|4547.66|4548.14|4547.54|4548.26|4547.66|4548.14|4547.54|10
1648764660000|2022-03-31 22:11:00|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|11
1648764670000|2022-03-31 22:11:10|4548.14|4547.54|4548.14|4547.54|4548.26|4547.66|4548.14|4547.54|24
1648764680000|2022-03-31 22:11:20|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|16
1648764700000|2022-03-31 22:11:40|4548.51|4547.91|4548.64|4548.04|4548.64|4548.04|4548.51|4547.91|3
1648764710000|2022-03-31 22:11:50|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|10
1648764720000|2022-03-31 22:12:00|||||||||5
1648764730000|2022-03-31 22:12:10|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|5
1648764740000|2022-03-31 22:12:20|4548.26|4547.66|4548.26|4547.66|4548.39|4547.79|4548.14|4547.54|24
1648764750000|2022-03-31 22:12:30|4548.39|4547.79|4547.89|4547.29|4548.39|4547.79|4547.89|4547.29|27
1648764760000|2022-03-31 22:12:40|4548.14|4547.54|4548.26|4547.66|4548.26|4547.66|4548.14|4547.54|5
1648764770000|2022-03-31 22:12:50|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|8
1648764780000|2022-03-31 22:13:00|4548.01|4547.41|4548.64|4548.04|4548.64|4548.04|4548.01|4547.41|15
1648764790000|2022-03-31 22:13:10|4548.39|4547.79|4547.89|4547.29|4548.64|4548.04|4547.89|4547.29|53
1648764800000|2022-03-31 22:13:20|4548.01|4547.41|4547.39|4546.79|4548.01|4547.41|4547.39|4546.79|70
1648764810000|2022-03-31 22:13:30|4547.14|4546.54|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|30
1648764820000|2022-03-31 22:13:40|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|28
1648764830000|2022-03-31 22:13:50|4546.76|4546.16|4546.89|4546.29|4546.89|4546.29|4546.76|4546.16|18
1648764840000|2022-03-31 22:14:00|4546.64|4546.04|4546.89|4546.29|4546.89|4546.29|4546.64|4546.04|25
1648764850000|2022-03-31 22:14:10|4546.76|4546.16|4546.64|4546.04|4546.76|4546.16|4546.64|4546.04|5
1648764860000|2022-03-31 22:14:20|||||||||1
1648764870000|2022-03-31 22:14:30|||||||||2
1648764880000|2022-03-31 22:14:40|||||||||5
1648764890000|2022-03-31 22:14:50|4547.01|4546.41|4547.01|4546.41|4547.14|4546.54|4547.01|4546.41|29
1648764900000|2022-03-31 22:15:00|4547.14|4546.54|4547.51|4546.91|4547.51|4546.91|4546.89|4546.29|31
1648764910000|2022-03-31 22:15:10|4547.39|4546.79|4546.76|4546.16|4547.39|4546.79|4546.76|4546.16|43
1648764920000|2022-03-31 22:15:20|4546.89|4546.29|4546.89|4546.29|4547.01|4546.41|4546.89|4546.29|0
1648764930000|2022-03-31 22:15:30|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|27
1648764940000|2022-03-31 22:15:40|4547.14|4546.54|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|28
1648764950000|2022-03-31 22:15:50|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|70
1648764960000|2022-03-31 22:16:00|4546.26|4545.66|4546.14|4545.54|4546.26|4545.66|4546.14|4545.54|20
1648764970000|2022-03-31 22:16:10|||||||||3
1648764980000|2022-03-31 22:16:20|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|8
1648764990000|2022-03-31 22:16:30|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|30
1648765000000|2022-03-31 22:16:40|4546.76|4546.16|4546.39|4545.79|4546.76|4546.16|4546.39|4545.79|34
1648765010000|2022-03-31 22:16:50|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|20
1648765020000|2022-03-31 22:17:00|4545.89|4545.29|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|19
1648765030000|2022-03-31 22:17:10|4545.39|4544.79|4544.89|4544.29|4545.39|4544.79|4544.89|4544.29|112
1648765040000|2022-03-31 22:17:20|4544.64|4544.04|4544.89|4544.29|4545.14|4544.54|4544.64|4544.04|26
1648765050000|2022-03-31 22:17:30|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|13
1648765060000|2022-03-31 22:17:40|4544.89|4544.29|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|26
1648765070000|2022-03-31 22:17:50|||||||||7
1648765080000|2022-03-31 22:18:00|4545.01|4544.41|4545.51|4544.91|4545.51|4544.91|4545.01|4544.41|28
1648765090000|2022-03-31 22:18:10|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|6
1648765100000|2022-03-31 22:18:20|||||||||4
1648765110000|2022-03-31 22:18:30|4545.51|4544.91|4545.51|4544.91|4545.64|4545.04|4545.51|4544.91|13
1648765120000|2022-03-31 22:18:40|4545.39|4544.79|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|3
1648765130000|2022-03-31 22:18:50|4545.89|4545.29|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|14
1648765140000|2022-03-31 22:19:00|4545.89|4545.29|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|12
1648765150000|2022-03-31 22:19:10|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|28
1648765160000|2022-03-31 22:19:20|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|10
1648765170000|2022-03-31 22:19:30|4545.51|4544.91|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|4
1648765180000|2022-03-31 22:19:40|4545.64|4545.04|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|30
1648765190000|2022-03-31 22:19:50|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|9
1648765200000|2022-03-31 22:20:00|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|37
1648765210000|2022-03-31 22:20:10|4545.26|4544.66|4545.64|4545.04|4545.64|4545.04|4545.26|4544.66|19
1648765220000|2022-03-31 22:20:20|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|6
1648765230000|2022-03-31 22:20:30|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|11
1648765240000|2022-03-31 22:20:40|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.26|4544.66|28
1648765250000|2022-03-31 22:20:50|||||||||25
1648765270000|2022-03-31 22:21:10|||||||||8
1648765280000|2022-03-31 22:21:20|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.51|4544.91|15
1648765290000|2022-03-31 22:21:30|4545.51|4544.91|4545.26|4544.66|4545.64|4545.04|4545.14|4544.54|27
1648765300000|2022-03-31 22:21:40|4545.14|4544.54|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|5
1648765310000|2022-03-31 22:21:50|||||||||3
1648765320000|2022-03-31 22:22:00|4544.64|4544.04|4544.39|4543.79|4544.64|4544.04|4544.39|4543.79|81
1648765330000|2022-03-31 22:22:10|4543.89|4543.29|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|68
1648765350000|2022-03-31 22:22:30|||||||||12
1648765360000|2022-03-31 22:22:40|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4
1648765370000|2022-03-31 22:22:50|||||||||20
1648765380000|2022-03-31 22:23:00|4543.89|4543.29|4543.64|4543.04|4543.89|4543.29|4543.64|4543.04|45
1648765390000|2022-03-31 22:23:10|4543.76|4543.16|4543.89|4543.29|4543.89|4543.29|4543.76|4543.16|11
1648765410000|2022-03-31 22:23:30|4543.76|4543.16|4544.14|4543.54|4544.14|4543.54|4543.64|4543.04|43
1648765420000|2022-03-31 22:23:40|4544.39|4543.79|4544.64|4544.04|4544.64|4544.04|4544.39|4543.79|23
1648765430000|2022-03-31 22:23:50|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|19
1648765440000|2022-03-31 22:24:00|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|10
1648765450000|2022-03-31 22:24:10|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|84
1648765480000|2022-03-31 22:24:40|4544.76|4544.16|4544.64|4544.04|4544.76|4544.16|4544.64|4544.04|23
1648765490000|2022-03-31 22:24:50|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|6
1648765500000|2022-03-31 22:25:00|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|19
1648765510000|2022-03-31 22:25:10|4544.89|4544.29|4545.14|4544.54|4545.14|4544.54|4544.89|4544.29|5
1648765520000|2022-03-31 22:25:20|4544.89|4544.29|4545.01|4544.41|4545.01|4544.41|4544.89|4544.29|17
1648765530000|2022-03-31 22:25:30|4544.89|4544.29|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|6
1648765570000|2022-03-31 22:26:10|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4545.01|4544.41|37
1648765600000|2022-03-31 22:26:40|4544.89|4544.29|4544.64|4544.04|4544.89|4544.29|4544.64|4544.04|134
1648765610000|2022-03-31 22:26:50|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|16
1648765620000|2022-03-31 22:27:00|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|19
1648765640000|2022-03-31 22:27:20|||||||||2
1648765660000|2022-03-31 22:27:40|||||||||14
1648765670000|2022-03-31 22:27:50|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|7
1648765680000|2022-03-31 22:28:00|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|10
1648765690000|2022-03-31 22:28:10|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|9
1648765700000|2022-03-31 22:28:20|||||||||1
1648765710000|2022-03-31 22:28:30|||||||||1
1648765720000|2022-03-31 22:28:40|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|15
1648765740000|2022-03-31 22:29:00|||||||||14
1648765750000|2022-03-31 22:29:10|||||||||19
1648765780000|2022-03-31 22:29:40|4544.39|4543.79|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|76
1648765790000|2022-03-31 22:29:50|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|4543.89|4543.29|12
1648765800000|2022-03-31 22:30:00|4544.01|4543.41|4545.14|4544.54|4545.14|4544.54|4544.01|4543.41|75
1648765810000|2022-03-31 22:30:10|||||||||4
1648765820000|2022-03-31 22:30:20|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|13
1648765830000|2022-03-31 22:30:30|4544.64|4544.04|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|55
1648765840000|2022-03-31 22:30:40|4545.14|4544.54|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|22
1648765850000|2022-03-31 22:30:50|||||||||3
1648765860000|2022-03-31 22:31:00|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4545.01|4544.41|20
1648765870000|2022-03-31 22:31:10|||||||||1
1648765880000|2022-03-31 22:31:20|4545.26|4544.66|4544.89|4544.29|4545.26|4544.66|4544.89|4544.29|199
1648765890000|2022-03-31 22:31:30|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|57
1648765900000|2022-03-31 22:31:40|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|24
1648765910000|2022-03-31 22:31:50|||||||||2
1648765920000|2022-03-31 22:32:00|4545.01|4544.41|4544.89|4544.29|4545.01|4544.41|4544.89|4544.29|17
1648765930000|2022-03-31 22:32:10|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|5
1648765940000|2022-03-31 22:32:20|4545.01|4544.41|4545.14|4544.54|4545.14|4544.54|4545.01|4544.41|14
1648765970000|2022-03-31 22:32:50|||||||||12
1648765980000|2022-03-31 22:33:00|||||||||1
1648765990000|2022-03-31 22:33:10|4545.26|4544.66|4545.76|4545.16|4545.76|4545.16|4545.26|4544.66|53
1648766000000|2022-03-31 22:33:20|4545.64|4545.04|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|4
1648766010000|2022-03-31 22:33:30|||||||||8
1648766020000|2022-03-31 22:33:40|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|46
1648766030000|2022-03-31 22:33:50|||||||||25
1648766040000|2022-03-31 22:34:00|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|20
1648766050000|2022-03-31 22:34:10|||||||||42
1648766060000|2022-03-31 22:34:20|||||||||23
1648766070000|2022-03-31 22:34:30|||||||||28
1648766080000|2022-03-31 22:34:40|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|19
1648766090000|2022-03-31 22:34:50|||||||||2
1648766100000|2022-03-31 22:35:00|||||||||20
1648766110000|2022-03-31 22:35:10|||||||||11
1648766120000|2022-03-31 22:35:20|||||||||57
1648766130000|2022-03-31 22:35:30|||||||||9
1648766140000|2022-03-31 22:35:40|4547.01|4546.41|4547.01|4546.41|4547.01|4546.41|4547.01|4546.41|1
1648766150000|2022-03-31 22:35:50|4546.89|4546.29|4547.14|4546.54|4547.14|4546.54|4546.89|4546.29|56
1648766160000|2022-03-31 22:36:00|4547.26|4546.66|4547.39|4546.79|4547.39|4546.79|4547.26|4546.66|13
1648766170000|2022-03-31 22:36:10|||||||||1
1648766190000|2022-03-31 22:36:30|4547.26|4546.66|4547.14|4546.54|4547.26|4546.66|4547.14|4546.54|21
1648766200000|2022-03-31 22:36:40|||||||||4
1648766230000|2022-03-31 22:37:10|||||||||11
1648766250000|2022-03-31 22:37:30|||||||||6
1648766260000|2022-03-31 22:37:40|||||||||2
1648766270000|2022-03-31 22:37:50|||||||||4
1648766290000|2022-03-31 22:38:10|4547.26|4546.66|4547.39|4546.79|4547.39|4546.79|4547.26|4546.66|29
1648766300000|2022-03-31 22:38:20|4547.89|4547.29|4547.51|4546.91|4548.14|4547.54|4547.51|4546.91|138
1648766310000|2022-03-31 22:38:30|4547.39|4546.79|4547.64|4547.04|4547.64|4547.04|4547.39|4546.79|11
1648766320000|2022-03-31 22:38:40|4547.89|4547.29|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|28
1648766330000|2022-03-31 22:38:50|||||||||3
1648766340000|2022-03-31 22:39:00|4547.39|4546.79|4547.51|4546.91|4547.51|4546.91|4547.39|4546.79|35
1648766350000|2022-03-31 22:39:10|4547.39|4546.79|4547.64|4547.04|4547.64|4547.04|4547.39|4546.79|13
1648766360000|2022-03-31 22:39:20|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|41
1648766390000|2022-03-31 22:39:50|4547.89|4547.29|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|36
1648766400000|2022-03-31 22:40:00|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|53
1648766410000|2022-03-31 22:40:10|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|15
1648766420000|2022-03-31 22:40:20|||||||||1
1648766430000|2022-03-31 22:40:30|||||||||3
1648766440000|2022-03-31 22:40:40|||||||||2
1648766460000|2022-03-31 22:41:00|||||||||6
1648766470000|2022-03-31 22:41:10|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|10
1648766480000|2022-03-31 22:41:20|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|36
1648766490000|2022-03-31 22:41:30|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|16
1648766500000|2022-03-31 22:41:40|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|16
1648766510000|2022-03-31 22:41:50|||||||||7
1648766550000|2022-03-31 22:42:30|4548.26|4547.66|4548.14|4547.54|4548.26|4547.66|4548.14|4547.54|22
1648766560000|2022-03-31 22:42:40|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|31
1648766570000|2022-03-31 22:42:50|4547.76|4547.16|4547.89|4547.29|4547.89|4547.29|4547.76|4547.16|4
1648766580000|2022-03-31 22:43:00|4547.76|4547.16|4547.89|4547.29|4547.89|4547.29|4547.76|4547.16|8
1648766590000|2022-03-31 22:43:10|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|9
1648766600000|2022-03-31 22:43:20|||||||||3
1648766610000|2022-03-31 22:43:30|||||||||1
1648766640000|2022-03-31 22:44:00|4548.39|4547.79|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|28
1648766660000|2022-03-31 22:44:20|||||||||1
1648766670000|2022-03-31 22:44:30|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|30
1648766680000|2022-03-31 22:44:40|||||||||3
1648766690000|2022-03-31 22:44:50|4548.01|4547.41|4548.01|4547.41|4548.01|4547.41|4548.01|4547.41|4
1648766700000|2022-03-31 22:45:00|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.01|4547.41|8
1648766710000|2022-03-31 22:45:10|||||||||2
1648766720000|2022-03-31 22:45:20|4548.26|4547.66|4548.64|4548.04|4548.64|4548.04|4548.26|4547.66|27
1648766730000|2022-03-31 22:45:30|4548.89|4548.29|4548.76|4548.16|4548.89|4548.29|4548.76|4548.16|18
1648766740000|2022-03-31 22:45:40|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|16
1648766750000|2022-03-31 22:45:50|||||||||6
1648766760000|2022-03-31 22:46:00|4548.51|4547.91|4547.89|4547.29|4548.51|4547.91|4547.89|4547.29|36
1648766770000|2022-03-31 22:46:10|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|14
1648766780000|2022-03-31 22:46:20|4547.76|4547.16|4547.89|4547.29|4547.89|4547.29|4547.76|4547.16|37
1648766790000|2022-03-31 22:46:30|||||||||1
1648766810000|2022-03-31 22:46:50|4548.01|4547.41|4547.89|4547.29|4548.01|4547.41|4547.89|4547.29|15
1648766820000|2022-03-31 22:47:00|||||||||3
1648766840000|2022-03-31 22:47:20|||||||||3
1648766850000|2022-03-31 22:47:30|||||||||7
1648766860000|2022-03-31 22:47:40|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|18
1648766870000|2022-03-31 22:47:50|||||||||17
1648766880000|2022-03-31 22:48:00|||||||||3
1648766890000|2022-03-31 22:48:10|4547.76|4547.16|4547.76|4547.16|4547.76|4547.16|4547.76|4547.16|17
1648766900000|2022-03-31 22:48:20|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|1
1648766910000|2022-03-31 22:48:30|||||||||7
1648766920000|2022-03-31 22:48:40|||||||||9
1648766940000|2022-03-31 22:49:00|||||||||22
1648766950000|2022-03-31 22:49:10|||||||||14
1648766960000|2022-03-31 22:49:20|||||||||1
1648766970000|2022-03-31 22:49:30|||||||||5
1648766980000|2022-03-31 22:49:40|||||||||1
1648766990000|2022-03-31 22:49:50|||||||||2
1648767000000|2022-03-31 22:50:00|||||||||29
1648767010000|2022-03-31 22:50:10|||||||||3
1648767020000|2022-03-31 22:50:20|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|8
1648767030000|2022-03-31 22:50:30|4548.39|4547.79|4548.64|4548.04|4548.64|4548.04|4548.39|4547.79|24
1648767040000|2022-03-31 22:50:40|||||||||20
1648767050000|2022-03-31 22:50:50|||||||||4
1648767060000|2022-03-31 22:51:00|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|28
1648767070000|2022-03-31 22:51:10|||||||||4
1648767080000|2022-03-31 22:51:20|4548.64|4548.04|4548.39|4547.79|4548.64|4548.04|4548.39|4547.79|18
1648767090000|2022-03-31 22:51:30|||||||||4
1648767100000|2022-03-31 22:51:40|4548.14|4547.54|4548.39|4547.79|4548.39|4547.79|4548.14|4547.54|11
1648767110000|2022-03-31 22:51:50|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|34
1648767120000|2022-03-31 22:52:00|4548.01|4547.41|4547.89|4547.29|4548.01|4547.41|4547.89|4547.29|7
1648767130000|2022-03-31 22:52:10|4548.01|4547.41|4547.89|4547.29|4548.01|4547.41|4547.89|4547.29|9
1648767140000|2022-03-31 22:52:20|||||||||1
1648767160000|2022-03-31 22:52:40|4548.01|4547.41|4548.14|4547.54|4548.14|4547.54|4548.01|4547.41|11
1648767170000|2022-03-31 22:52:50|||||||||1
1648767180000|2022-03-31 22:53:00|||||||||8
1648767200000|2022-03-31 22:53:20|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|34
1648767220000|2022-03-31 22:53:40|||||||||5
1648767230000|2022-03-31 22:53:50|4548.39|4547.79|4548.64|4548.04|4548.64|4548.04|4548.39|4547.79|37
1648767250000|2022-03-31 22:54:10|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|29
1648767260000|2022-03-31 22:54:20|||||||||1
1648767270000|2022-03-31 22:54:30|4548.14|4547.54|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|10
1648767280000|2022-03-31 22:54:40|||||||||1
1648767290000|2022-03-31 22:54:50|4548.01|4547.41|4548.14|4547.54|4548.14|4547.54|4548.01|4547.41|5
1648767300000|2022-03-31 22:55:00|||||||||2
1648767320000|2022-03-31 22:55:20|||||||||9
1648767330000|2022-03-31 22:55:30|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|5
1648767340000|2022-03-31 22:55:40|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|10
1648767360000|2022-03-31 22:56:00|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|6
1648767370000|2022-03-31 22:56:10|4547.64|4547.04|4547.89|4547.29|4547.89|4547.29|4547.64|4547.04|14
1648767390000|2022-03-31 22:56:30|||||||||16
1648767400000|2022-03-31 22:56:40|4547.76|4547.16|4547.64|4547.04|4547.76|4547.16|4547.64|4547.04|19
1648767410000|2022-03-31 22:56:50|||||||||10
1648767420000|2022-03-31 22:57:00|||||||||11
1648767450000|2022-03-31 22:57:30|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|12
1648767460000|2022-03-31 22:57:40|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|22
1648767480000|2022-03-31 22:58:00|||||||||9
1648767500000|2022-03-31 22:58:20|||||||||14
1648767510000|2022-03-31 22:58:30|||||||||2
1648767520000|2022-03-31 22:58:40|||||||||6
1648767540000|2022-03-31 22:59:00|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|39
1648767550000|2022-03-31 22:59:10|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|5
1648767560000|2022-03-31 22:59:20|4547.89|4547.29|4548.14|4547.54|4548.14|4547.54|4547.89|4547.29|9
1648767570000|2022-03-31 22:59:30|||||||||16
1648767580000|2022-03-31 22:59:40|||||||||2
1648767590000|2022-03-31 22:59:50|||||||||8
1648767600000|2022-03-31 23:00:00|4548.39|4547.79|4548.39|4547.79|4548.64|4548.04|4548.26|4547.66|66
1648767610000|2022-03-31 23:00:10|4548.26|4547.66|4548.26|4547.66|4548.39|4547.79|4548.14|4547.54|40
1648767620000|2022-03-31 23:00:20|4548.14|4547.54|4548.64|4548.04|4548.64|4548.04|4548.14|4547.54|17
1648767630000|2022-03-31 23:00:30|4548.51|4547.91|4548.76|4548.16|4548.89|4548.29|4548.51|4547.91|64
1648767640000|2022-03-31 23:00:40|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.64|4548.04|12
1648767650000|2022-03-31 23:00:50|||||||||15
1648767660000|2022-03-31 23:01:00|4548.64|4548.04|4548.89|4548.29|4548.89|4548.29|4548.64|4548.04|89
1648767670000|2022-03-31 23:01:10|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|19
1648767690000|2022-03-31 23:01:30|||||||||64
1648767710000|2022-03-31 23:01:50|4548.89|4548.29|4548.64|4548.04|4548.89|4548.29|4548.64|4548.04|30
1648767720000|2022-03-31 23:02:00|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|89
1648767760000|2022-03-31 23:02:40|||||||||11
1648767770000|2022-03-31 23:02:50|||||||||5
1648767780000|2022-03-31 23:03:00|||||||||4
1648767790000|2022-03-31 23:03:10|4548.26|4547.66|4548.39|4547.79|4548.39|4547.79|4548.26|4547.66|92
1648767800000|2022-03-31 23:03:20|||||||||1
1648767830000|2022-03-31 23:03:50|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|22
1648767860000|2022-03-31 23:04:20|||||||||35
1648767880000|2022-03-31 23:04:40|||||||||24
1648767890000|2022-03-31 23:04:50|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|48
1648767900000|2022-03-31 23:05:00|4547.64|4547.04|4547.89|4547.29|4547.89|4547.29|4547.64|4547.04|30
1648767910000|2022-03-31 23:05:10|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|33
1648767940000|2022-03-31 23:05:40|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|11
1648767960000|2022-03-31 23:06:00|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|7
1648767970000|2022-03-31 23:06:10|4547.76|4547.16|4547.89|4547.29|4547.89|4547.29|4547.76|4547.16|6
1648767980000|2022-03-31 23:06:20|||||||||13
1648767990000|2022-03-31 23:06:30|4547.76|4547.16|4547.64|4547.04|4547.76|4547.16|4547.64|4547.04|5
1648768000000|2022-03-31 23:06:40|||||||||6
1648768020000|2022-03-31 23:07:00|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|5
1648768030000|2022-03-31 23:07:10|4547.64|4547.04|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|38
1648768070000|2022-03-31 23:07:50|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|13
1648768080000|2022-03-31 23:08:00|4547.64|4547.04|4547.89|4547.29|4547.89|4547.29|4547.64|4547.04|57
1648768090000|2022-03-31 23:08:10|||||||||1
1648768110000|2022-03-31 23:08:30|||||||||1
1648768120000|2022-03-31 23:08:40|4548.01|4547.41|4548.14|4547.54|4548.14|4547.54|4548.01|4547.41|7
1648768130000|2022-03-31 23:08:50|||||||||10
1648768140000|2022-03-31 23:09:00|4548.26|4547.66|4548.14|4547.54|4548.26|4547.66|4548.14|4547.54|25
1648768160000|2022-03-31 23:09:20|4548.39|4547.79|4548.64|4548.04|4548.64|4548.04|4548.39|4547.79|33
1648768170000|2022-03-31 23:09:30|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|8
1648768180000|2022-03-31 23:09:40|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4
1648768190000|2022-03-31 23:09:50|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|11
1648768210000|2022-03-31 23:10:10|||||||||4
1648768220000|2022-03-31 23:10:20|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|18
1648768240000|2022-03-31 23:10:40|||||||||2
1648768250000|2022-03-31 23:10:50|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|17
1648768260000|2022-03-31 23:11:00|4548.01|4547.41|4548.01|4547.41|4548.01|4547.41|4548.01|4547.41|8
1648768270000|2022-03-31 23:11:10|4548.14|4547.54|4548.01|4547.41|4548.14|4547.54|4548.01|4547.41|1
1648768280000|2022-03-31 23:11:20|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|0
1648768290000|2022-03-31 23:11:30|4548.01|4547.41|4548.01|4547.41|4548.01|4547.41|4548.01|4547.41|6
1648768300000|2022-03-31 23:11:40|4548.14|4547.54|4548.01|4547.41|4548.14|4547.54|4548.01|4547.41|1
1648768310000|2022-03-31 23:11:50|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|5
1648768320000|2022-03-31 23:12:00|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|5
1648768330000|2022-03-31 23:12:10|||||||||2
1648768360000|2022-03-31 23:12:40|4548.26|4547.66|4548.39|4547.79|4548.39|4547.79|4548.26|4547.66|7
1648768370000|2022-03-31 23:12:50|||||||||4
1648768380000|2022-03-31 23:13:00|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|27
1648768410000|2022-03-31 23:13:30|4548.01|4547.41|4548.14|4547.54|4548.14|4547.54|4548.01|4547.41|10
1648768420000|2022-03-31 23:13:40|4548.39|4547.79|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|29
1648768440000|2022-03-31 23:14:00|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|5
1648768450000|2022-03-31 23:14:10|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|10
1648768460000|2022-03-31 23:14:20|4548.89|4548.29|4548.89|4548.29|4549.01|4548.41|4548.89|4548.29|34
1648768480000|2022-03-31 23:14:40|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|12
1648768500000|2022-03-31 23:15:00|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.14|4547.54|14
1648768510000|2022-03-31 23:15:10|4548.26|4547.66|4548.14|4547.54|4548.26|4547.66|4547.89|4547.29|22
1648768520000|2022-03-31 23:15:20|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|5
1648768530000|2022-03-31 23:15:30|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|12
1648768540000|2022-03-31 23:15:40|4548.26|4547.66|4548.39|4547.79|4548.39|4547.79|4548.26|4547.66|8
1648768550000|2022-03-31 23:15:50|4548.26|4547.66|4548.39|4547.79|4548.39|4547.79|4548.26|4547.66|5
1648768580000|2022-03-31 23:16:20|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|9
1648768600000|2022-03-31 23:16:40|||||||||7
1648768610000|2022-03-31 23:16:50|4548.76|4548.16|4549.14|4548.54|4549.14|4548.54|4548.64|4548.04|21
1648768620000|2022-03-31 23:17:00|4548.89|4548.29|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|7
1648768630000|2022-03-31 23:17:10|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|41
1648768640000|2022-03-31 23:17:20|||||||||9
1648768650000|2022-03-31 23:17:30|4549.51|4548.91|4549.39|4548.79|4549.64|4549.04|4549.39|4548.79|26
1648768660000|2022-03-31 23:17:40|4549.14|4548.54|4549.14|4548.54|4549.39|4548.79|4549.14|4548.54|30
1648768670000|2022-03-31 23:17:50|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|7
1648768680000|2022-03-31 23:18:00|4549.26|4548.66|4548.89|4548.29|4549.26|4548.66|4548.89|4548.29|12
1648768690000|2022-03-31 23:18:10|4549.01|4548.41|4549.14|4548.54|4549.14|4548.54|4549.01|4548.41|5
1648768700000|2022-03-31 23:18:20|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|2
1648768720000|2022-03-31 23:18:40|||||||||2
1648768740000|2022-03-31 23:19:00|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|8
1648768770000|2022-03-31 23:19:30|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|28
1648768780000|2022-03-31 23:19:40|4548.76|4548.16|4548.64|4548.04|4548.76|4548.16|4548.64|4548.04|5
1648768790000|2022-03-31 23:19:50|4548.76|4548.16|4548.89|4548.29|4548.89|4548.29|4548.76|4548.16|3
1648768800000|2022-03-31 23:20:00|4549.01|4548.41|4548.89|4548.29|4549.01|4548.41|4548.89|4548.29|29
1648768810000|2022-03-31 23:20:10|||||||||4
1648768820000|2022-03-31 23:20:20|4549.01|4548.41|4548.89|4548.29|4549.01|4548.41|4548.89|4548.29|6
1648768830000|2022-03-31 23:20:30|4549.01|4548.41|4549.01|4548.41|4549.01|4548.41|4548.89|4548.29|3
1648768840000|2022-03-31 23:20:40|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|7
1648768860000|2022-03-31 23:21:00|||||||||1
1648768880000|2022-03-31 23:21:20|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|15
1648768890000|2022-03-31 23:21:30|4548.76|4548.16|4548.64|4548.04|4548.76|4548.16|4548.64|4548.04|9
1648768910000|2022-03-31 23:21:50|||||||||2
1648768920000|2022-03-31 23:22:00|4548.51|4547.91|4548.14|4547.54|4548.51|4547.91|4548.14|4547.54|21
1648768930000|2022-03-31 23:22:10|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|28
1648768940000|2022-03-31 23:22:20|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|10
1648768970000|2022-03-31 23:22:50|||||||||4
1648768980000|2022-03-31 23:23:00|||||||||4
1648769000000|2022-03-31 23:23:20|4548.39|4547.79|4548.64|4548.04|4548.64|4548.04|4548.39|4547.79|14
1648769010000|2022-03-31 23:23:30|||||||||1
1648769040000|2022-03-31 23:24:00|4548.76|4548.16|4548.64|4548.04|4548.89|4548.29|4548.64|4548.04|11
1648769050000|2022-03-31 23:24:10|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|7
1648769060000|2022-03-31 23:24:20|||||||||9
1648769070000|2022-03-31 23:24:30|4549.01|4548.41|4548.89|4548.29|4549.01|4548.41|4548.89|4548.29|15
1648769090000|2022-03-31 23:24:50|4549.01|4548.41|4549.01|4548.41|4549.01|4548.41|4549.01|4548.41|3
1648769100000|2022-03-31 23:25:00|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|0
1648769110000|2022-03-31 23:25:10|4549.01|4548.41|4549.01|4548.41|4549.01|4548.41|4549.01|4548.41|6
1648769120000|2022-03-31 23:25:20|4549.14|4548.54|4548.89|4548.29|4549.14|4548.54|4548.89|4548.29|3
1648769130000|2022-03-31 23:25:30|||||||||4
1648769140000|2022-03-31 23:25:40|||||||||3
1648769150000|2022-03-31 23:25:50|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|7
1648769160000|2022-03-31 23:26:00|4548.51|4547.91|4548.51|4547.91|4548.51|4547.91|4548.51|4547.91|11
1648769170000|2022-03-31 23:26:10|4548.64|4548.04|4548.51|4547.91|4548.64|4548.04|4548.39|4547.79|3
1648769180000|2022-03-31 23:26:20|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|0
1648769200000|2022-03-31 23:26:40|4548.51|4547.91|4548.64|4548.04|4548.64|4548.04|4548.51|4547.91|4
1648769210000|2022-03-31 23:26:50|||||||||9
1648769220000|2022-03-31 23:27:00|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|14
1648769260000|2022-03-31 23:27:40|||||||||5
1648769270000|2022-03-31 23:27:50|||||||||3
1648769290000|2022-03-31 23:28:10|4548.51|4547.91|4548.51|4547.91|4548.51|4547.91|4548.51|4547.91|3
1648769300000|2022-03-31 23:28:20|4548.64|4548.04|4548.89|4548.29|4548.89|4548.29|4548.64|4548.04|11
1648769310000|2022-03-31 23:28:30|||||||||3
1648769320000|2022-03-31 23:28:40|||||||||1
1648769330000|2022-03-31 23:28:50|||||||||3
1648769340000|2022-03-31 23:29:00|4549.01|4548.41|4548.89|4548.29|4549.14|4548.54|4548.89|4548.29|12
1648769350000|2022-03-31 23:29:10|||||||||8
1648769370000|2022-03-31 23:29:30|4548.64|4548.04|4548.89|4548.29|4548.89|4548.29|4548.64|4548.04|24
1648769380000|2022-03-31 23:29:40|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|6
1648769390000|2022-03-31 23:29:50|||||||||1
1648769400000|2022-03-31 23:30:00|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|23
1648769410000|2022-03-31 23:30:10|4549.01|4548.41|4549.39|4548.79|4549.39|4548.79|4549.01|4548.41|10
1648769420000|2022-03-31 23:30:20|||||||||10
1648769440000|2022-03-31 23:30:40|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|59
1648769450000|2022-03-31 23:30:50|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.39|4548.79|37
1648769460000|2022-03-31 23:31:00|4549.51|4548.91|4549.64|4549.04|4549.64|4549.04|4549.51|4548.91|3
1648769470000|2022-03-31 23:31:10|||||||||7
1648769490000|2022-03-31 23:31:30|||||||||2
1648769500000|2022-03-31 23:31:40|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.26|4548.66|21
1648769510000|2022-03-31 23:31:50|4549.14|4548.54|4548.64|4548.04|4549.14|4548.54|4548.64|4548.04|17
1648769520000|2022-03-31 23:32:00|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.14|4547.54|23
1648769530000|2022-03-31 23:32:10|||||||||1
1648769540000|2022-03-31 23:32:20|4548.64|4548.04|4549.14|4548.54|4549.14|4548.54|4548.64|4548.04|17
1648769560000|2022-03-31 23:32:40|||||||||2
1648769570000|2022-03-31 23:32:50|||||||||11
1648769580000|2022-03-31 23:33:00|||||||||3
1648769600000|2022-03-31 23:33:20|||||||||38
1648769630000|2022-03-31 23:33:50|||||||||8
1648769640000|2022-03-31 23:34:00|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|15
1648769670000|2022-03-31 23:34:30|||||||||5
1648769680000|2022-03-31 23:34:40|4548.51|4547.91|4548.39|4547.79|4548.51|4547.91|4548.39|4547.79|21
1648769690000|2022-03-31 23:34:50|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|8
1648769700000|2022-03-31 23:35:00|4548.76|4548.16|4548.89|4548.29|4548.89|4548.29|4548.76|4548.16|14
1648769710000|2022-03-31 23:35:10|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.01|4548.41|6
1648769720000|2022-03-31 23:35:20|||||||||2
1648769730000|2022-03-31 23:35:30|||||||||1
1648769740000|2022-03-31 23:35:40|4549.26|4548.66|4549.39|4548.79|4549.39|4548.79|4549.26|4548.66|9
1648769750000|2022-03-31 23:35:50|||||||||2
1648769770000|2022-03-31 23:36:10|||||||||15
1648769780000|2022-03-31 23:36:20|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|10
1648769790000|2022-03-31 23:36:30|||||||||8
1648769800000|2022-03-31 23:36:40|4549.51|4548.91|4549.64|4549.04|4549.64|4549.04|4549.51|4548.91|4
1648769810000|2022-03-31 23:36:50|||||||||11
1648769820000|2022-03-31 23:37:00|4549.76|4549.16|4549.89|4549.29|4549.89|4549.29|4549.64|4549.04|20
1648769830000|2022-03-31 23:37:10|||||||||1
1648769840000|2022-03-31 23:37:20|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|49
1648769850000|2022-03-31 23:37:30|||||||||1
1648769860000|2022-03-31 23:37:40|||||||||2
1648769870000|2022-03-31 23:37:50|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|18
1648769880000|2022-03-31 23:38:00|4549.76|4549.16|4549.64|4549.04|4549.76|4549.16|4549.64|4549.04|10
1648769890000|2022-03-31 23:38:10|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|11
1648769900000|2022-03-31 23:38:20|||||||||1
1648769910000|2022-03-31 23:38:30|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|14
1648769920000|2022-03-31 23:38:40|||||||||7
1648769950000|2022-03-31 23:39:10|4549.89|4549.29|4549.64|4549.04|4549.89|4549.29|4549.64|4549.04|24
1648769960000|2022-03-31 23:39:20|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|15
1648769970000|2022-03-31 23:39:30|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|6
1648769980000|2022-03-31 23:39:40|4549.51|4548.91|4549.64|4549.04|4549.64|4549.04|4549.39|4548.79|21
1648769990000|2022-03-31 23:39:50|4549.51|4548.91|4549.64|4549.04|4549.64|4549.04|4549.51|4548.91|2
1648770000000|2022-03-31 23:40:00|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|11
1648770020000|2022-03-31 23:40:20|||||||||5
1648770030000|2022-03-31 23:40:30|||||||||3
1648770040000|2022-03-31 23:40:40|4549.51|4548.91|4549.64|4549.04|4549.64|4549.04|4549.51|4548.91|10
1648770050000|2022-03-31 23:40:50|||||||||1
1648770060000|2022-03-31 23:41:00|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|13
1648770070000|2022-03-31 23:41:10|||||||||7
1648770100000|2022-03-31 23:41:40|4550.39|4549.79|4549.89|4549.29|4550.39|4549.79|4549.89|4549.29|158
1648770110000|2022-03-31 23:41:50|4549.64|4549.04|4549.64|4549.04|4549.89|4549.29|4549.64|4549.04|10
1648770120000|2022-03-31 23:42:00|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.76|4549.16|16
1648770130000|2022-03-31 23:42:10|||||||||4
1648770150000|2022-03-31 23:42:30|4550.01|4549.41|4550.14|4549.54|4550.14|4549.54|4550.01|4549.41|28
1648770160000|2022-03-31 23:42:40|4550.39|4549.79|4550.64|4550.04|4550.64|4550.04|4550.39|4549.79|45
1648770170000|2022-03-31 23:42:50|4550.39|4549.79|4550.64|4550.04|4550.64|4550.04|4550.39|4549.79|67
1648770180000|2022-03-31 23:43:00|4550.76|4550.16|4550.51|4549.91|4550.76|4550.16|4550.51|4549.91|48
1648770190000|2022-03-31 23:43:10|4550.64|4550.04|4550.39|4549.79|4550.64|4550.04|4550.14|4549.54|63
1648770200000|2022-03-31 23:43:20|4550.64|4550.04|4550.39|4549.79|4550.64|4550.04|4550.39|4549.79|11
1648770210000|2022-03-31 23:43:30|4550.51|4549.91|4550.39|4549.79|4550.51|4549.91|4550.39|4549.79|8
1648770220000|2022-03-31 23:43:40|4550.51|4549.91|4550.64|4550.04|4550.64|4550.04|4550.39|4549.79|15
1648770230000|2022-03-31 23:43:50|4550.89|4550.29|4551.14|4550.54|4551.64|4551.04|4550.89|4550.29|139
1648770240000|2022-03-31 23:44:00|4550.89|4550.29|4550.89|4550.29|4550.89|4550.29|4550.89|4550.29|30
1648770250000|2022-03-31 23:44:10|||||||||2
1648770260000|2022-03-31 23:44:20|4550.39|4549.79|4550.39|4549.79|4550.39|4549.79|4550.39|4549.79|47
1648770270000|2022-03-31 23:44:30|4550.26|4549.66|4550.14|4549.54|4550.26|4549.66|4550.14|4549.54|37
1648770280000|2022-03-31 23:44:40|4550.26|4549.66|4550.39|4549.79|4550.39|4549.79|4550.26|4549.66|5
1648770290000|2022-03-31 23:44:50|4550.64|4550.04|4550.89|4550.29|4550.89|4550.29|4550.64|4550.04|36
1648770300000|2022-03-31 23:45:00|4550.64|4550.04|4550.14|4549.54|4550.64|4550.04|4550.14|4549.54|29
1648770310000|2022-03-31 23:45:10|4550.01|4549.41|4550.01|4549.41|4550.01|4549.41|4549.89|4549.29|22
1648770320000|2022-03-31 23:45:20|4550.14|4549.54|4549.39|4548.79|4550.14|4549.54|4549.39|4548.79|38
1648770330000|2022-03-31 23:45:30|||||||||25
1648770340000|2022-03-31 23:45:40|||||||||8
1648770350000|2022-03-31 23:45:50|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|41
1648770360000|2022-03-31 23:46:00|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|24
1648770370000|2022-03-31 23:46:10|4548.76|4548.16|4548.64|4548.04|4548.76|4548.16|4548.39|4547.79|29
1648770380000|2022-03-31 23:46:20|4548.76|4548.16|4548.89|4548.29|4548.89|4548.29|4548.64|4548.04|5
1648770390000|2022-03-31 23:46:30|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|9
1648770400000|2022-03-31 23:46:40|4548.89|4548.29|4548.64|4548.04|4548.89|4548.29|4548.64|4548.04|11
1648770410000|2022-03-31 23:46:50|||||||||10
1648770420000|2022-03-31 23:47:00|4548.39|4547.79|4548.64|4548.04|4548.64|4548.04|4548.39|4547.79|11
1648770440000|2022-03-31 23:47:20|4548.39|4547.79|4548.64|4548.04|4548.64|4548.04|4548.39|4547.79|14
1648770460000|2022-03-31 23:47:40|4548.89|4548.29|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|12
1648770470000|2022-03-31 23:47:50|4549.39|4548.79|4549.64|4549.04|4549.89|4549.29|4549.39|4548.79|71
1648770480000|2022-03-31 23:48:00|4549.51|4548.91|4549.51|4548.91|4549.51|4548.91|4549.14|4548.54|54
1648770490000|2022-03-31 23:48:10|4549.64|4549.04|4549.14|4548.54|4549.64|4549.04|4549.14|4548.54|14
1648770500000|2022-03-31 23:48:20|4549.01|4548.41|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|14
1648770510000|2022-03-31 23:48:30|||||||||16
1648770520000|2022-03-31 23:48:40|||||||||2
1648770530000|2022-03-31 23:48:50|4549.01|4548.41|4548.64|4548.04|4549.14|4548.54|4548.64|4548.04|23
1648770540000|2022-03-31 23:49:00|4548.89|4548.29|4548.64|4548.04|4548.89|4548.29|4548.64|4548.04|12
1648770550000|2022-03-31 23:49:10|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|13
1648770560000|2022-03-31 23:49:20|||||||||50
1648770570000|2022-03-31 23:49:30|4548.51|4547.91|4548.39|4547.79|4548.51|4547.91|4548.39|4547.79|16
1648770580000|2022-03-31 23:49:40|4548.51|4547.91|4548.64|4548.04|4548.64|4548.04|4548.51|4547.91|5
1648770590000|2022-03-31 23:49:50|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|14
1648770600000|2022-03-31 23:50:00|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|20
1648770610000|2022-03-31 23:50:10|||||||||2
1648770620000|2022-03-31 23:50:20|4548.51|4547.91|4548.64|4548.04|4548.64|4548.04|4548.51|4547.91|7
1648770630000|2022-03-31 23:50:30|4548.89|4548.29|4548.64|4548.04|4548.89|4548.29|4548.64|4548.04|13
1648770640000|2022-03-31 23:50:40|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|2
1648770650000|2022-03-31 23:50:50|4548.51|4547.91|4548.64|4548.04|4548.64|4548.04|4548.39|4547.79|14
1648770660000|2022-03-31 23:51:00|||||||||1
1648770670000|2022-03-31 23:51:10|4548.51|4547.91|4548.51|4547.91|4548.64|4548.04|4548.39|4547.79|18
1648770680000|2022-03-31 23:51:20|4548.64|4548.04|4548.39|4547.79|4548.64|4548.04|4548.39|4547.79|8
1648770690000|2022-03-31 23:51:30|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|26
1648770700000|2022-03-31 23:51:40|4548.26|4547.66|4547.89|4547.29|4548.26|4547.66|4547.89|4547.29|37
1648770710000|2022-03-31 23:51:50|4548.01|4547.41|4548.14|4547.54|4548.14|4547.54|4548.01|4547.41|26
1648770730000|2022-03-31 23:52:10|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|15
1648770750000|2022-03-31 23:52:30|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.51|4547.91|19
1648770760000|2022-03-31 23:52:40|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|10
1648770770000|2022-03-31 23:52:50|||||||||3
1648770780000|2022-03-31 23:53:00|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|9
1648770790000|2022-03-31 23:53:10|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|11
1648770800000|2022-03-31 23:53:20|||||||||19
1648770810000|2022-03-31 23:53:30|||||||||13
1648770820000|2022-03-31 23:53:40|4548.26|4547.66|4548.39|4547.79|4548.39|4547.79|4548.26|4547.66|1
1648770830000|2022-03-31 23:53:50|||||||||14
1648770840000|2022-03-31 23:54:00|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.39|4547.79|19
1648770850000|2022-03-31 23:54:10|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.14|4547.54|10
1648770860000|2022-03-31 23:54:20|4548.26|4547.66|4548.39|4547.79|4548.39|4547.79|4548.26|4547.66|2
1648770870000|2022-03-31 23:54:30|4548.26|4547.66|4548.39|4547.79|4548.39|4547.79|4548.26|4547.66|0
1648770890000|2022-03-31 23:54:50|4548.89|4548.29|4549.39|4548.79|4549.39|4548.79|4548.89|4548.29|80
1648770900000|2022-03-31 23:55:00|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.26|4548.66|152
1648770910000|2022-03-31 23:55:10|||||||||4
1648770920000|2022-03-31 23:55:20|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|20
1648770950000|2022-03-31 23:55:50|4549.14|4548.54|4549.14|4548.54|4549.26|4548.66|4549.14|4548.54|19
1648770960000|2022-03-31 23:56:00|4549.26|4548.66|4549.14|4548.54|4549.26|4548.66|4549.14|4548.54|17
1648770970000|2022-03-31 23:56:10|4549.26|4548.66|4549.39|4548.79|4549.39|4548.79|4549.26|4548.66|6
1648770980000|2022-03-31 23:56:20|4549.51|4548.91|4548.89|4548.29|4549.64|4549.04|4548.89|4548.29|48
1648770990000|2022-03-31 23:56:30|4549.01|4548.41|4549.01|4548.41|4549.14|4548.54|4548.89|4548.29|5
1648771000000|2022-03-31 23:56:40|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|1
1648771010000|2022-03-31 23:56:50|||||||||4
1648771020000|2022-03-31 23:57:00|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|20
1648771030000|2022-03-31 23:57:10|4549.26|4548.66|4549.39|4548.79|4549.39|4548.79|4549.26|4548.66|6
1648771040000|2022-03-31 23:57:20|4549.64|4549.04|4549.39|4548.79|4549.64|4549.04|4549.39|4548.79|14
1648771050000|2022-03-31 23:57:30|4549.64|4549.04|4549.14|4548.54|4549.64|4549.04|4549.14|4548.54|14
1648771060000|2022-03-31 23:57:40|4549.01|4548.41|4548.64|4548.04|4549.01|4548.41|4548.64|4548.04|18
1648771070000|2022-03-31 23:57:50|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|16
1648771080000|2022-03-31 23:58:00|4549.14|4548.54|4548.89|4548.29|4549.14|4548.54|4548.89|4548.29|14
1648771090000|2022-03-31 23:58:10|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|42
1648771100000|2022-03-31 23:58:20|4548.76|4548.16|4548.89|4548.29|4548.89|4548.29|4548.76|4548.16|4
1648771120000|2022-03-31 23:58:40|||||||||6
1648771130000|2022-03-31 23:58:50|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|14
1648771140000|2022-03-31 23:59:00|4548.76|4548.16|4549.39|4548.79|4549.39|4548.79|4548.76|4548.16|53
1648771150000|2022-03-31 23:59:10|||||||||10
1648771160000|2022-03-31 23:59:20|4548.89|4548.29|4548.64|4548.04|4548.89|4548.29|4548.64|4548.04|28
1648771180000|2022-03-31 23:59:40|4548.76|4548.16|4548.89|4548.29|4549.14|4548.54|4548.76|4548.16|36
1648771200000|2022-04-01 00:00:00|4549.14|4548.54|4549.89|4549.29|4549.89|4549.29|4549.14|4548.54|35
1648771210000|2022-04-01 00:00:10|4550.14|4549.54|4550.14|4549.54|4550.39|4549.79|4549.89|4549.29|85
1648771220000|2022-04-01 00:00:20|4550.39|4549.79|4550.64|4550.04|4550.64|4550.04|4550.39|4549.79|47
1648771230000|2022-04-01 00:00:30|4550.76|4550.16|4550.64|4550.04|4550.76|4550.16|4550.64|4550.04|62
1648771240000|2022-04-01 00:00:40|4550.89|4550.29|4550.39|4549.79|4550.89|4550.29|4550.39|4549.79|88
1648771250000|2022-04-01 00:00:50|4550.51|4549.91|4550.64|4550.04|4550.64|4550.04|4550.39|4549.79|26
1648771260000|2022-04-01 00:01:00|4550.89|4550.29|4550.64|4550.04|4550.89|4550.29|4550.64|4550.04|91
1648771270000|2022-04-01 00:01:10|4550.89|4550.29|4551.14|4550.54|4551.14|4550.54|4550.89|4550.29|40
1648771280000|2022-04-01 00:01:20|4550.89|4550.29|4550.89|4550.29|4550.89|4550.29|4550.89|4550.29|20
1648771290000|2022-04-01 00:01:30|4550.64|4550.04|4549.64|4549.04|4550.64|4550.04|4549.64|4549.04|111
1648771300000|2022-04-01 00:01:40|4549.39|4548.79|4548.14|4547.54|4549.39|4548.79|4548.14|4547.54|57
1648771310000|2022-04-01 00:01:50|4547.89|4547.29|4548.14|4547.54|4548.39|4547.79|4547.89|4547.29|111
1648771320000|2022-04-01 00:02:00|4548.01|4547.41|4547.64|4547.04|4548.01|4547.41|4547.64|4547.04|67
1648771330000|2022-04-01 00:02:10|4547.89|4547.29|4547.89|4547.29|4548.14|4547.54|4547.64|4547.04|85
1648771340000|2022-04-01 00:02:20|4548.01|4547.41|4547.89|4547.29|4548.14|4547.54|4547.64|4547.04|97
1648771350000|2022-04-01 00:02:30|4548.14|4547.54|4547.64|4547.04|4548.14|4547.54|4547.64|4547.04|48
1648771360000|2022-04-01 00:02:40|4547.89|4547.29|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|34
1648771370000|2022-04-01 00:02:50|4547.64|4547.04|4547.39|4546.79|4547.64|4547.04|4547.39|4546.79|61
1648771380000|2022-04-01 00:03:00|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|4546.89|4546.29|320
1648771390000|2022-04-01 00:03:10|4547.01|4546.41|4546.89|4546.29|4547.14|4546.54|4546.64|4546.04|53
1648771400000|2022-04-01 00:03:20|4547.14|4546.54|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|29
1648771410000|2022-04-01 00:03:30|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|44
1648771420000|2022-04-01 00:03:40|4546.39|4545.79|4546.14|4545.54|4546.39|4545.79|4546.14|4545.54|93
1648771430000|2022-04-01 00:03:50|||||||||78
1648771440000|2022-04-01 00:04:00|4546.39|4545.79|4546.14|4545.54|4546.39|4545.79|4546.14|4545.54|35
1648771450000|2022-04-01 00:04:10|4546.39|4545.79|4546.89|4546.29|4546.89|4546.29|4546.39|4545.79|71
1648771460000|2022-04-01 00:04:20|4546.76|4546.16|4546.89|4546.29|4546.89|4546.29|4546.51|4545.91|39
1648771470000|2022-04-01 00:04:30|4546.64|4546.04|4546.64|4546.04|4547.14|4546.54|4546.64|4546.04|56
1648771480000|2022-04-01 00:04:40|4546.89|4546.29|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|23
1648771490000|2022-04-01 00:04:50|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|4546.89|4546.29|18
1648771500000|2022-04-01 00:05:00|4547.39|4546.79|4546.39|4545.79|4547.39|4546.79|4546.39|4545.79|73
1648771510000|2022-04-01 00:05:10|4546.64|4546.04|4547.14|4546.54|4547.14|4546.54|4546.64|4546.04|28
1648771520000|2022-04-01 00:05:20|4547.01|4546.41|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|21
1648771530000|2022-04-01 00:05:30|4546.64|4546.04|4546.39|4545.79|4546.64|4546.04|4546.39|4545.79|43
1648771540000|2022-04-01 00:05:40|4546.26|4545.66|4546.39|4545.79|4546.64|4546.04|4546.26|4545.66|26
1648771550000|2022-04-01 00:05:50|4546.14|4545.54|4546.89|4546.29|4546.89|4546.29|4546.14|4545.54|32
1648771560000|2022-04-01 00:06:00|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|4546.39|4545.79|31
1648771570000|2022-04-01 00:06:10|4546.89|4546.29|4547.39|4546.79|4547.39|4546.79|4546.89|4546.29|38
1648771580000|2022-04-01 00:06:20|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|21
1648771590000|2022-04-01 00:06:30|4547.51|4546.91|4547.39|4546.79|4547.51|4546.91|4547.39|4546.79|18
1648771600000|2022-04-01 00:06:40|4547.14|4546.54|4546.89|4546.29|4547.39|4546.79|4546.89|4546.29|23
1648771610000|2022-04-01 00:06:50|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|4546.89|4546.29|39
1648771620000|2022-04-01 00:07:00|4547.39|4546.79|4548.14|4547.54|4548.39|4547.79|4547.39|4546.79|63
1648771630000|2022-04-01 00:07:10|4548.01|4547.41|4548.64|4548.04|4548.89|4548.29|4548.01|4547.41|54
1648771640000|2022-04-01 00:07:20|4548.89|4548.29|4548.14|4547.54|4549.14|4548.54|4548.14|4547.54|65
1648771650000|2022-04-01 00:07:30|4547.89|4547.29|4548.14|4547.54|4548.14|4547.54|4547.89|4547.29|29
1648771660000|2022-04-01 00:07:40|4548.26|4547.66|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|7
1648771670000|2022-04-01 00:07:50|4548.39|4547.79|4548.39|4547.79|4548.64|4548.04|4548.39|4547.79|17
1648771680000|2022-04-01 00:08:00|4548.64|4548.04|4547.89|4547.29|4548.64|4548.04|4547.89|4547.29|26
1648771690000|2022-04-01 00:08:10|4547.64|4547.04|4548.14|4547.54|4548.14|4547.54|4547.64|4547.04|22
1648771700000|2022-04-01 00:08:20|4548.39|4547.79|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|23
1648771710000|2022-04-01 00:08:30|4548.39|4547.79|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|3
1648771720000|2022-04-01 00:08:40|4548.26|4547.66|4548.14|4547.54|4548.26|4547.66|4548.14|4547.54|1
1648771730000|2022-04-01 00:08:50|4548.39|4547.79|4548.64|4548.04|4548.64|4548.04|4548.39|4547.79|36
1648771740000|2022-04-01 00:09:00|4548.89|4548.29|4548.64|4548.04|4548.89|4548.29|4548.64|4548.04|21
1648771750000|2022-04-01 00:09:10|4548.39|4547.79|4548.14|4547.54|4548.39|4547.79|4548.01|4547.41|21
1648771760000|2022-04-01 00:09:20|4547.89|4547.29|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|18
1648771770000|2022-04-01 00:09:30|4547.89|4547.29|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|8
1648771780000|2022-04-01 00:09:40|4547.76|4547.16|4547.76|4547.16|4547.89|4547.29|4547.64|4547.04|18
1648771790000|2022-04-01 00:09:50|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.64|4547.04|9
1648771800000|2022-04-01 00:10:00|4547.64|4547.04|4547.64|4547.04|4547.89|4547.29|4547.39|4546.79|47
1648771810000|2022-04-01 00:10:10|4547.14|4546.54|4547.39|4546.79|4547.39|4546.79|4547.14|4546.54|36
1648771820000|2022-04-01 00:10:20|4547.64|4547.04|4547.14|4546.54|4547.64|4547.04|4547.14|4546.54|15
1648771830000|2022-04-01 00:10:30|4546.89|4546.29|4547.39|4546.79|4547.39|4546.79|4546.89|4546.29|22
1648771840000|2022-04-01 00:10:40|4547.14|4546.54|4547.14|4546.54|4547.39|4546.79|4547.14|4546.54|20
1648771850000|2022-04-01 00:10:50|4547.01|4546.41|4547.14|4546.54|4547.14|4546.54|4546.89|4546.29|2
1648771860000|2022-04-01 00:11:00|4547.39|4546.79|4547.14|4546.54|4547.39|4546.79|4547.14|4546.54|17
1648771870000|2022-04-01 00:11:10|4546.89|4546.29|4546.89|4546.29|4547.39|4546.79|4546.89|4546.29|22
1648771880000|2022-04-01 00:11:20|4546.64|4546.04|4546.89|4546.29|4546.89|4546.29|4546.64|4546.04|19
1648771890000|2022-04-01 00:11:30|4547.01|4546.41|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|6
1648771900000|2022-04-01 00:11:40|4546.64|4546.04|4546.39|4545.79|4546.64|4546.04|4546.39|4545.79|23
1648771910000|2022-04-01 00:11:50|4546.51|4545.91|4546.89|4546.29|4547.14|4546.54|4546.51|4545.91|36
1648771920000|2022-04-01 00:12:00|4546.76|4546.16|4547.39|4546.79|4547.39|4546.79|4546.76|4546.16|13
1648771930000|2022-04-01 00:12:10|4547.64|4547.04|4548.64|4548.04|4548.64|4548.04|4547.64|4547.04|32
1648771940000|2022-04-01 00:12:20|4548.51|4547.91|4547.39|4546.79|4548.51|4547.91|4547.39|4546.79|55
1648771950000|2022-04-01 00:12:30|4547.64|4547.04|4547.51|4546.91|4547.64|4547.04|4547.51|4546.91|11
1648771960000|2022-04-01 00:12:40|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|2
1648771970000|2022-04-01 00:12:50|4547.89|4547.29|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|20
1648771980000|2022-04-01 00:13:00|4547.76|4547.16|4547.89|4547.29|4548.14|4547.54|4547.76|4547.16|13
1648771990000|2022-04-01 00:13:10|4547.76|4547.16|4548.14|4547.54|4548.26|4547.66|4547.64|4547.04|10
1648772000000|2022-04-01 00:13:20|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|6
1648772010000|2022-04-01 00:13:30|4548.26|4547.66|4548.14|4547.54|4548.26|4547.66|4547.89|4547.29|33
1648772020000|2022-04-01 00:13:40|4548.39|4547.79|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|24
1648772030000|2022-04-01 00:13:50|4547.89|4547.29|4548.14|4547.54|4548.14|4547.54|4547.89|4547.29|14
1648772040000|2022-04-01 00:14:00|4548.39|4547.79|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|3
1648772050000|2022-04-01 00:14:10|4548.26|4547.66|4548.64|4548.04|4548.89|4548.29|4548.26|4547.66|27
1648772060000|2022-04-01 00:14:20|4548.89|4548.29|4549.14|4548.54|4549.14|4548.54|4548.64|4548.04|39
1648772070000|2022-04-01 00:14:30|4549.39|4548.79|4549.14|4548.54|4549.39|4548.79|4549.14|4548.54|25
1648772080000|2022-04-01 00:14:40|4549.39|4548.79|4549.64|4549.04|4549.64|4549.04|4549.39|4548.79|25
1648772090000|2022-04-01 00:14:50|4549.39|4548.79|4548.89|4548.29|4549.39|4548.79|4548.89|4548.29|43
1648772100000|2022-04-01 00:15:00|4548.64|4548.04|4548.14|4547.54|4549.64|4549.04|4547.89|4547.29|88
1648772110000|2022-04-01 00:15:10|4548.39|4547.79|4548.39|4547.79|4548.64|4548.04|4548.14|4547.54|28
1648772120000|2022-04-01 00:15:20|4548.14|4547.54|4548.39|4547.79|4548.39|4547.79|4548.14|4547.54|13
1648772130000|2022-04-01 00:15:30|4548.64|4548.04|4549.14|4548.54|4549.26|4548.66|4548.51|4547.91|22
1648772140000|2022-04-01 00:15:40|4549.39|4548.79|4548.39|4547.79|4549.39|4548.79|4548.39|4547.79|47
1648772150000|2022-04-01 00:15:50|4548.14|4547.54|4548.39|4547.79|4548.39|4547.79|4548.14|4547.54|11
1648772160000|2022-04-01 00:16:00|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|36
1648772170000|2022-04-01 00:16:10|4548.89|4548.29|4548.64|4548.04|4548.89|4548.29|4548.39|4547.79|27
1648772180000|2022-04-01 00:16:20|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.14|4547.54|23
1648772190000|2022-04-01 00:16:30|4548.26|4547.66|4548.39|4547.79|4548.39|4547.79|4548.01|4547.41|28
1648772200000|2022-04-01 00:16:40|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|10
1648772210000|2022-04-01 00:16:50|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4
1648772220000|2022-04-01 00:17:00|4547.64|4547.04|4547.89|4547.29|4548.14|4547.54|4547.64|4547.04|42
1648772230000|2022-04-01 00:17:10|4548.01|4547.41|4547.89|4547.29|4548.01|4547.41|4547.64|4547.04|20
1648772240000|2022-04-01 00:17:20|4547.64|4547.04|4547.64|4547.04|4547.76|4547.16|4547.64|4547.04|16
1648772250000|2022-04-01 00:17:30|4547.39|4546.79|4547.64|4547.04|4547.64|4547.04|4547.14|4546.54|32
1648772260000|2022-04-01 00:17:40|4547.51|4546.91|4547.14|4546.54|4547.64|4547.04|4547.14|4546.54|22
1648772270000|2022-04-01 00:17:50|4547.39|4546.79|4547.64|4547.04|4547.64|4547.04|4547.39|4546.79|15
1648772280000|2022-04-01 00:18:00|4547.51|4546.91|4547.64|4547.04|4547.64|4547.04|4547.51|4546.91|4
1648772290000|2022-04-01 00:18:10|4547.89|4547.29|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|11
1648772300000|2022-04-01 00:18:20|4547.89|4547.29|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|29
1648772310000|2022-04-01 00:18:30|4547.76|4547.16|4547.76|4547.16|4547.89|4547.29|4547.64|4547.04|8
1648772320000|2022-04-01 00:18:40|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.51|4546.91|5
1648772330000|2022-04-01 00:18:50|4547.51|4546.91|4547.39|4546.79|4547.64|4547.04|4547.39|4546.79|8
1648772340000|2022-04-01 00:19:00|4547.14|4546.54|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|45
1648772350000|2022-04-01 00:19:10|4547.01|4546.41|4546.64|4546.04|4547.14|4546.54|4546.64|4546.04|95
1648772360000|2022-04-01 00:19:20|4546.39|4545.79|4546.14|4545.54|4546.39|4545.79|4546.14|4545.54|78
1648772370000|2022-04-01 00:19:30|4545.64|4545.04|4545.89|4545.29|4546.26|4545.66|4545.64|4545.04|108
1648772380000|2022-04-01 00:19:40|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|52
1648772390000|2022-04-01 00:19:50|4545.76|4545.16|4546.14|4545.54|4546.14|4545.54|4545.64|4545.04|16
1648772400000|2022-04-01 00:20:00|4545.89|4545.29|4546.14|4545.54|4546.14|4545.54|4545.64|4545.04|37
1648772410000|2022-04-01 00:20:10|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|40
1648772420000|2022-04-01 00:20:20|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|30
1648772430000|2022-04-01 00:20:30|4545.64|4545.04|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|94
1648772440000|2022-04-01 00:20:40|4545.76|4545.16|4545.64|4545.04|4545.76|4545.16|4545.64|4545.04|15
1648772450000|2022-04-01 00:20:50|4545.76|4545.16|4545.89|4545.29|4546.14|4545.54|4545.76|4545.16|11
1648772460000|2022-04-01 00:21:00|4545.64|4545.04|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|16
1648772470000|2022-04-01 00:21:10|||||||||17
1648772480000|2022-04-01 00:21:20|4546.14|4545.54|4546.64|4546.04|4546.64|4546.04|4546.14|4545.54|102
1648772490000|2022-04-01 00:21:30|4546.89|4546.29|4547.39|4546.79|4547.39|4546.79|4546.89|4546.29|54
1648772500000|2022-04-01 00:21:40|||||||||7
1648772510000|2022-04-01 00:21:50|4547.64|4547.04|4547.39|4546.79|4547.89|4547.29|4547.39|4546.79|60
1648772520000|2022-04-01 00:22:00|4547.14|4546.54|4547.39|4546.79|4547.39|4546.79|4547.14|4546.54|25
1648772530000|2022-04-01 00:22:10|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.39|4546.79|19
1648772540000|2022-04-01 00:22:20|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|43
1648772550000|2022-04-01 00:22:30|||||||||2
1648772560000|2022-04-01 00:22:40|4546.89|4546.29|4547.64|4547.04|4547.64|4547.04|4546.89|4546.29|35
1648772570000|2022-04-01 00:22:50|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|13
1648772580000|2022-04-01 00:23:00|4548.01|4547.41|4548.14|4547.54|4548.39|4547.79|4548.01|4547.41|27
1648772590000|2022-04-01 00:23:10|||||||||10
1648772600000|2022-04-01 00:23:20|4547.51|4546.91|4547.39|4546.79|4547.51|4546.91|4547.39|4546.79|54
1648772610000|2022-04-01 00:23:30|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|12
1648772620000|2022-04-01 00:23:40|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|6
1648772630000|2022-04-01 00:23:50|4547.14|4546.54|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|37
1648772640000|2022-04-01 00:24:00|4546.76|4546.16|4547.39|4546.79|4547.39|4546.79|4546.64|4546.04|29
1648772650000|2022-04-01 00:24:10|4547.14|4546.54|4547.39|4546.79|4547.39|4546.79|4547.14|4546.54|43
1648772660000|2022-04-01 00:24:20|4547.51|4546.91|4547.76|4547.16|4547.76|4547.16|4547.51|4546.91|13
1648772670000|2022-04-01 00:24:30|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4
1648772680000|2022-04-01 00:24:40|4547.64|4547.04|4547.64|4547.04|4547.76|4547.16|4547.64|4547.04|14
1648772690000|2022-04-01 00:24:50|4547.51|4546.91|4547.64|4547.04|4547.64|4547.04|4547.39|4546.79|9
1648772700000|2022-04-01 00:25:00|4547.39|4546.79|4547.14|4546.54|4547.39|4546.79|4547.14|4546.54|26
1648772710000|2022-04-01 00:25:10|4546.89|4546.29|4546.64|4546.04|4547.01|4546.41|4546.64|4546.04|23
1648772720000|2022-04-01 00:25:20|||||||||5
1648772730000|2022-04-01 00:25:30|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|22
1648772740000|2022-04-01 00:25:40|||||||||4
1648772750000|2022-04-01 00:25:50|4546.64|4546.04|4546.14|4545.54|4546.89|4546.29|4545.89|4545.29|142
1648772760000|2022-04-01 00:26:00|4546.01|4545.41|4545.89|4545.29|4546.01|4545.41|4545.89|4545.29|24
1648772770000|2022-04-01 00:26:10|||||||||28
1648772780000|2022-04-01 00:26:20|||||||||3
1648772790000|2022-04-01 00:26:30|||||||||23
1648772800000|2022-04-01 00:26:40|||||||||5
1648772810000|2022-04-01 00:26:50|||||||||9
1648772820000|2022-04-01 00:27:00|4545.64|4545.04|4545.39|4544.79|4545.64|4545.04|4545.14|4544.54|217
1648772830000|2022-04-01 00:27:10|4545.26|4544.66|4545.14|4544.54|4545.26|4544.66|4545.14|4544.54|11
1648772840000|2022-04-01 00:27:20|4545.39|4544.79|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|64
1648772850000|2022-04-01 00:27:30|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|28
1648772860000|2022-04-01 00:27:40|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|13
1648772870000|2022-04-01 00:27:50|||||||||23
1648772880000|2022-04-01 00:28:00|4545.14|4544.54|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|70
1648772890000|2022-04-01 00:28:10|4545.64|4545.04|4545.14|4544.54|4545.64|4545.04|4545.14|4544.54|56
1648772900000|2022-04-01 00:28:20|||||||||38
1648772910000|2022-04-01 00:28:30|||||||||7
1648772920000|2022-04-01 00:28:40|||||||||34
1648772930000|2022-04-01 00:28:50|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|26
1648772940000|2022-04-01 00:29:00|4545.14|4544.54|4545.39|4544.79|4545.64|4545.04|4545.14|4544.54|48
1648772950000|2022-04-01 00:29:10|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|5
1648772960000|2022-04-01 00:29:20|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|37
1648772970000|2022-04-01 00:29:30|||||||||14
1648772980000|2022-04-01 00:29:40|4545.51|4544.91|4545.39|4544.79|4545.51|4544.91|4545.39|4544.79|10
1648772990000|2022-04-01 00:29:50|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|9
1648773000000|2022-04-01 00:30:00|4545.89|4545.29|4545.89|4545.29|4546.14|4545.54|4545.64|4545.04|150
1648773010000|2022-04-01 00:30:10|4545.64|4545.04|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|21
1648773020000|2022-04-01 00:30:20|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|1
1648773030000|2022-04-01 00:30:30|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|20
1648773040000|2022-04-01 00:30:40|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|8
1648773050000|2022-04-01 00:30:50|||||||||6
1648773060000|2022-04-01 00:31:00|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|104
1648773070000|2022-04-01 00:31:10|||||||||24
1648773080000|2022-04-01 00:31:20|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|188
1648773090000|2022-04-01 00:31:30|||||||||8
1648773100000|2022-04-01 00:31:40|||||||||68
1648773110000|2022-04-01 00:31:50|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|46
1648773120000|2022-04-01 00:32:00|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|22
1648773130000|2022-04-01 00:32:10|4545.14|4544.54|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|20
1648773140000|2022-04-01 00:32:20|4545.14|4544.54|4544.64|4544.04|4545.14|4544.54|4544.64|4544.04|28
1648773150000|2022-04-01 00:32:30|||||||||1
1648773160000|2022-04-01 00:32:40|||||||||18
1648773170000|2022-04-01 00:32:50|4544.39|4543.79|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|25
1648773180000|2022-04-01 00:33:00|4544.39|4543.79|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|80
1648773190000|2022-04-01 00:33:10|||||||||24
1648773200000|2022-04-01 00:33:20|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|47
1648773210000|2022-04-01 00:33:30|||||||||18
1648773220000|2022-04-01 00:33:40|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|4544.14|4543.54|10
1648773230000|2022-04-01 00:33:50|||||||||9
1648773250000|2022-04-01 00:34:10|||||||||34
1648773260000|2022-04-01 00:34:20|||||||||5
1648773270000|2022-04-01 00:34:30|||||||||17
1648773280000|2022-04-01 00:34:40|||||||||1
1648773290000|2022-04-01 00:34:50|||||||||4
1648773300000|2022-04-01 00:35:00|4544.39|4543.79|4544.14|4543.54|4544.39|4543.79|4544.14|4543.54|50
1648773310000|2022-04-01 00:35:10|||||||||20
1648773320000|2022-04-01 00:35:20|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|4544.39|4543.79|21
1648773330000|2022-04-01 00:35:30|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|21
1648773340000|2022-04-01 00:35:40|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|122
1648773350000|2022-04-01 00:35:50|4543.14|4542.54|4543.14|4542.54|4543.14|4542.54|4543.14|4542.54|138
1648773360000|2022-04-01 00:36:00|4543.39|4542.79|4543.39|4542.79|4543.39|4542.79|4543.39|4542.79|105
1648773370000|2022-04-01 00:36:10|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|4543.64|4543.04|6
1648773380000|2022-04-01 00:36:20|4543.76|4543.16|4543.89|4543.29|4543.89|4543.29|4543.76|4543.16|25
1648773390000|2022-04-01 00:36:30|4544.01|4543.41|4544.14|4543.54|4544.39|4543.79|4544.01|4543.41|23
1648773400000|2022-04-01 00:36:40|4544.26|4543.66|4544.14|4543.54|4544.26|4543.66|4544.14|4543.54|14
1648773410000|2022-04-01 00:36:50|4543.89|4543.29|4544.14|4543.54|4544.14|4543.54|4543.89|4543.29|18
1648773420000|2022-04-01 00:37:00|4544.39|4543.79|4544.89|4544.29|4544.89|4544.29|4544.39|4543.79|79
1648773430000|2022-04-01 00:37:10|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|4545.14|4544.54|51
1648773440000|2022-04-01 00:37:20|4545.39|4544.79|4545.64|4545.04|4545.89|4545.29|4545.39|4544.79|39
1648773450000|2022-04-01 00:37:30|4546.14|4545.54|4546.14|4545.54|4546.39|4545.79|4546.14|4545.54|126
1648773460000|2022-04-01 00:37:40|4545.89|4545.29|4546.14|4545.54|4546.14|4545.54|4545.89|4545.29|43
1648773470000|2022-04-01 00:37:50|4545.64|4545.04|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|92
1648773480000|2022-04-01 00:38:00|4545.64|4545.04|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|20
1648773490000|2022-04-01 00:38:10|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4
1648773500000|2022-04-01 00:38:20|4545.89|4545.29|4546.26|4545.66|4546.26|4545.66|4545.89|4545.29|4
1648773510000|2022-04-01 00:38:30|4546.14|4545.54|4546.39|4545.79|4546.39|4545.79|4546.14|4545.54|8
1648773520000|2022-04-01 00:38:40|4546.64|4546.04|4546.39|4545.79|4546.64|4546.04|4546.39|4545.79|44
1648773530000|2022-04-01 00:38:50|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|18
1648773540000|2022-04-01 00:39:00|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|13
1648773550000|2022-04-01 00:39:10|||||||||7
1648773560000|2022-04-01 00:39:20|4546.64|4546.04|4546.51|4545.91|4546.64|4546.04|4546.39|4545.79|42
1648773570000|2022-04-01 00:39:30|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|2
1648773580000|2022-04-01 00:39:40|4546.51|4545.91|4546.64|4546.04|4546.64|4546.04|4546.39|4545.79|12
1648773590000|2022-04-01 00:39:50|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|22
1648773600000|2022-04-01 00:40:00|4547.14|4546.54|4547.14|4546.54|4547.26|4546.66|4547.14|4546.54|43
1648773610000|2022-04-01 00:40:10|4547.26|4546.66|4547.14|4546.54|4547.39|4546.79|4547.14|4546.54|11
1648773630000|2022-04-01 00:40:30|4547.26|4546.66|4547.14|4546.54|4547.39|4546.79|4547.14|4546.54|44
1648773640000|2022-04-01 00:40:40|4547.26|4546.66|4547.39|4546.79|4547.39|4546.79|4547.14|4546.54|8
1648773650000|2022-04-01 00:40:50|4547.26|4546.66|4546.89|4546.29|4547.26|4546.66|4546.89|4546.29|41
1648773660000|2022-04-01 00:41:00|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|18
1648773670000|2022-04-01 00:41:10|||||||||2
1648773680000|2022-04-01 00:41:20|4546.14|4545.54|4546.39|4545.79|4546.39|4545.79|4546.14|4545.54|36
1648773690000|2022-04-01 00:41:30|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|1
1648773700000|2022-04-01 00:41:40|4545.89|4545.29|4546.39|4545.79|4546.39|4545.79|4545.89|4545.29|17
1648773710000|2022-04-01 00:41:50|4546.26|4545.66|4546.14|4545.54|4546.26|4545.66|4546.14|4545.54|7
1648773720000|2022-04-01 00:42:00|4546.39|4545.79|4546.64|4546.04|4546.64|4546.04|4546.39|4545.79|23
1648773730000|2022-04-01 00:42:10|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|12
1648773740000|2022-04-01 00:42:20|4546.76|4546.16|4546.89|4546.29|4547.14|4546.54|4546.64|4546.04|54
1648773750000|2022-04-01 00:42:30|4547.01|4546.41|4547.14|4546.54|4547.39|4546.79|4546.89|4546.29|13
1648773760000|2022-04-01 00:42:40|4547.26|4546.66|4547.14|4546.54|4547.26|4546.66|4547.14|4546.54|21
1648773770000|2022-04-01 00:42:50|4546.89|4546.29|4547.14|4546.54|4547.14|4546.54|4546.89|4546.29|30
1648773780000|2022-04-01 00:43:00|4546.89|4546.29|4547.39|4546.79|4547.39|4546.79|4546.89|4546.29|53
1648773790000|2022-04-01 00:43:10|4547.26|4546.66|4547.64|4547.04|4547.64|4547.04|4547.26|4546.66|15
1648773800000|2022-04-01 00:43:20|4547.89|4547.29|4548.14|4547.54|4548.14|4547.54|4547.89|4547.29|60
1648773820000|2022-04-01 00:43:40|4547.89|4547.29|4548.39|4547.79|4548.39|4547.79|4547.89|4547.29|29
1648773830000|2022-04-01 00:43:50|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|37
1648773840000|2022-04-01 00:44:00|4548.39|4547.79|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|16
1648773850000|2022-04-01 00:44:10|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.14|4547.54|29
1648773860000|2022-04-01 00:44:20|4548.64|4548.04|4547.89|4547.29|4548.64|4548.04|4547.89|4547.29|23
1648773870000|2022-04-01 00:44:30|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|11
1648773890000|2022-04-01 00:44:50|4547.64|4547.04|4547.89|4547.29|4547.89|4547.29|4547.64|4547.04|63
1648773900000|2022-04-01 00:45:00|4547.64|4547.04|4548.14|4547.54|4548.39|4547.79|4547.64|4547.04|80
1648773910000|2022-04-01 00:45:10|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|8
1648773920000|2022-04-01 00:45:20|4547.64|4547.04|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|23
1648773930000|2022-04-01 00:45:30|4547.39|4546.79|4547.64|4547.04|4547.64|4547.04|4547.39|4546.79|27
1648773940000|2022-04-01 00:45:40|4547.51|4546.91|4547.51|4546.91|4547.64|4547.04|4547.39|4546.79|10
1648773950000|2022-04-01 00:45:50|4547.64|4547.04|4547.76|4547.16|4547.89|4547.29|4547.64|4547.04|4
1648773960000|2022-04-01 00:46:00|4547.64|4547.04|4547.89|4547.29|4548.01|4547.41|4547.64|4547.04|9
1648773970000|2022-04-01 00:46:10|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4
1648773990000|2022-04-01 00:46:30|4547.76|4547.16|4547.89|4547.29|4547.89|4547.29|4547.76|4547.16|11
1648774000000|2022-04-01 00:46:40|4547.76|4547.16|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|18
1648774010000|2022-04-01 00:46:50|||||||||6
1648774020000|2022-04-01 00:47:00|4547.39|4546.79|4547.39|4546.79|4547.64|4547.04|4547.39|4546.79|40
1648774030000|2022-04-01 00:47:10|4547.64|4547.04|4547.39|4546.79|4547.64|4547.04|4547.39|4546.79|5
1648774040000|2022-04-01 00:47:20|4547.51|4546.91|4547.39|4546.79|4547.51|4546.91|4547.26|4546.66|29
1648774050000|2022-04-01 00:47:30|4547.51|4546.91|4547.64|4547.04|4547.64|4547.04|4547.51|4546.91|32
1648774060000|2022-04-01 00:47:40|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|22
1648774080000|2022-04-01 00:48:00|||||||||1
1648774090000|2022-04-01 00:48:10|4547.64|4547.04|4547.39|4546.79|4547.64|4547.04|4547.39|4546.79|11
1648774100000|2022-04-01 00:48:20|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|0
1648774110000|2022-04-01 00:48:30|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|11
1648774120000|2022-04-01 00:48:40|4547.14|4546.54|4547.39|4546.79|4547.39|4546.79|4547.14|4546.54|18
1648774130000|2022-04-01 00:48:50|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|9
1648774140000|2022-04-01 00:49:00|4547.01|4546.41|4547.14|4546.54|4547.14|4546.54|4546.89|4546.29|14
1648774150000|2022-04-01 00:49:10|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|3
1648774160000|2022-04-01 00:49:20|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|14
1648774170000|2022-04-01 00:49:30|||||||||7
1648774180000|2022-04-01 00:49:40|4547.26|4546.66|4547.39|4546.79|4547.39|4546.79|4547.26|4546.66|4
1648774190000|2022-04-01 00:49:50|4547.14|4546.54|4547.39|4546.79|4547.39|4546.79|4547.14|4546.54|9
1648774200000|2022-04-01 00:50:00|4547.26|4546.66|4547.14|4546.54|4547.39|4546.79|4547.14|4546.54|15
1648774210000|2022-04-01 00:50:10|4547.26|4546.66|4547.39|4546.79|4547.39|4546.79|4547.26|4546.66|9
1648774220000|2022-04-01 00:50:20|||||||||33
1648774230000|2022-04-01 00:50:30|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|4
1648774240000|2022-04-01 00:50:40|4547.26|4546.66|4546.64|4546.04|4547.26|4546.66|4546.64|4546.04|12
1648774250000|2022-04-01 00:50:50|4546.39|4545.79|4546.14|4545.54|4546.39|4545.79|4546.14|4545.54|8
1648774260000|2022-04-01 00:51:00|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|4546.14|4545.54|12
1648774270000|2022-04-01 00:51:10|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|20
1648774280000|2022-04-01 00:51:20|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|17
1648774290000|2022-04-01 00:51:30|4546.14|4545.54|4545.89|4545.29|4546.14|4545.54|4545.89|4545.29|5
1648774300000|2022-04-01 00:51:40|4546.14|4545.54|4546.01|4545.41|4546.14|4545.54|4545.89|4545.29|21
1648774310000|2022-04-01 00:51:50|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|4545.89|4545.29|5
1648774320000|2022-04-01 00:52:00|4546.01|4545.41|4546.39|4545.79|4546.39|4545.79|4546.01|4545.41|6
1648774330000|2022-04-01 00:52:10|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|12
1648774340000|2022-04-01 00:52:20|4546.76|4546.16|4546.64|4546.04|4546.89|4546.29|4546.64|4546.04|14
1648774350000|2022-04-01 00:52:30|||||||||1
1648774360000|2022-04-01 00:52:40|4546.51|4545.91|4545.64|4545.04|4546.51|4545.91|4545.64|4545.04|12
1648774370000|2022-04-01 00:52:50|||||||||8
1648774380000|2022-04-01 00:53:00|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|17
1648774390000|2022-04-01 00:53:10|4546.01|4545.41|4545.89|4545.29|4546.14|4545.54|4545.89|4545.29|1
1648774400000|2022-04-01 00:53:20|4546.01|4545.41|4545.89|4545.29|4546.01|4545.41|4545.89|4545.29|3
1648774410000|2022-04-01 00:53:30|4546.01|4545.41|4546.14|4545.54|4546.14|4545.54|4545.89|4545.29|15
1648774420000|2022-04-01 00:53:40|4546.01|4545.41|4545.89|4545.29|4546.01|4545.41|4545.89|4545.29|0
1648774430000|2022-04-01 00:53:50|4546.01|4545.41|4546.14|4545.54|4546.14|4545.54|4546.01|4545.41|2
1648774440000|2022-04-01 00:54:00|4546.39|4545.79|4546.26|4545.66|4546.39|4545.79|4546.26|4545.66|11
1648774450000|2022-04-01 00:54:10|4546.39|4545.79|4546.39|4545.79|4546.64|4546.04|4546.39|4545.79|17
1648774460000|2022-04-01 00:54:20|4546.51|4545.91|4546.64|4546.04|4546.64|4546.04|4546.51|4545.91|2
1648774470000|2022-04-01 00:54:30|4546.76|4546.16|4546.89|4546.29|4546.89|4546.29|4546.76|4546.16|9
1648774480000|2022-04-01 00:54:40|4546.76|4546.16|4546.89|4546.29|4546.89|4546.29|4546.64|4546.04|23
1648774490000|2022-04-01 00:54:50|4546.64|4546.04|4546.76|4546.16|4546.89|4546.29|4546.64|4546.04|5
1648774500000|2022-04-01 00:55:00|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|1
1648774510000|2022-04-01 00:55:10|4547.14|4546.54|4546.76|4546.16|4547.14|4546.54|4546.64|4546.04|25
1648774520000|2022-04-01 00:55:20|4546.89|4546.29|4546.89|4546.29|4547.14|4546.54|4546.76|4546.16|7
1648774530000|2022-04-01 00:55:30|||||||||2
1648774540000|2022-04-01 00:55:40|4546.64|4546.04|4546.01|4545.41|4546.64|4546.04|4546.01|4545.41|48
1648774550000|2022-04-01 00:55:50|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|8
1648774560000|2022-04-01 00:56:00|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|12
1648774570000|2022-04-01 00:56:10|4545.64|4545.04|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|9
1648774580000|2022-04-01 00:56:20|4545.64|4545.04|4545.76|4545.16|4545.76|4545.16|4545.64|4545.04|4
1648774590000|2022-04-01 00:56:30|4545.64|4545.04|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|6
1648774600000|2022-04-01 00:56:40|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|13
1648774610000|2022-04-01 00:56:50|4546.39|4545.79|4545.89|4545.29|4546.39|4545.79|4545.89|4545.29|40
1648774620000|2022-04-01 00:57:00|4546.01|4545.41|4546.39|4545.79|4546.39|4545.79|4545.89|4545.29|6
1648774630000|2022-04-01 00:57:10|4546.64|4546.04|4546.89|4546.29|4547.01|4546.41|4546.51|4545.91|29
1648774640000|2022-04-01 00:57:20|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|5
1648774650000|2022-04-01 00:57:30|4547.26|4546.66|4547.51|4546.91|4547.51|4546.91|4547.14|4546.54|28
1648774660000|2022-04-01 00:57:40|4547.64|4547.04|4547.89|4547.29|4548.14|4547.54|4547.64|4547.04|80
1648774670000|2022-04-01 00:57:50|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|55
1648774680000|2022-04-01 00:58:00|4547.76|4547.16|4547.76|4547.16|4547.89|4547.29|4547.64|4547.04|55
1648774690000|2022-04-01 00:58:10|4547.89|4547.29|4548.39|4547.79|4548.39|4547.79|4547.76|4547.16|57
1648774700000|2022-04-01 00:58:20|4548.26|4547.66|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|11
1648774710000|2022-04-01 00:58:30|4548.39|4547.79|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|24
1648774720000|2022-04-01 00:58:40|4548.01|4547.41|4547.89|4547.29|4548.26|4547.66|4547.89|4547.29|29
1648774730000|2022-04-01 00:58:50|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|8
1648774740000|2022-04-01 00:59:00|4547.76|4547.16|4547.64|4547.04|4547.76|4547.16|4547.64|4547.04|17
1648774750000|2022-04-01 00:59:10|4547.39|4546.79|4547.64|4547.04|4547.64|4547.04|4547.14|4546.54|27
1648774760000|2022-04-01 00:59:20|4547.51|4546.91|4547.39|4546.79|4547.51|4546.91|4547.39|4546.79|3
1648774770000|2022-04-01 00:59:30|4547.51|4546.91|4547.64|4547.04|4547.64|4547.04|4547.51|4546.91|4
1648774780000|2022-04-01 00:59:40|4547.76|4547.16|4547.89|4547.29|4547.89|4547.29|4547.64|4547.04|3
1648774790000|2022-04-01 00:59:50|4548.01|4547.41|4548.76|4548.16|4548.89|4548.29|4547.89|4547.29|110
1648774800000|2022-04-01 01:00:00|4548.64|4548.04|4547.89|4547.29|4548.89|4548.29|4547.76|4547.16|71
1648774810000|2022-04-01 01:00:10|4547.76|4547.16|4547.14|4546.54|4547.76|4547.16|4546.89|4546.29|32
1648774820000|2022-04-01 01:00:20|4547.39|4546.79|4547.64|4547.04|4547.64|4547.04|4547.39|4546.79|28
1648774830000|2022-04-01 01:00:30|4547.89|4547.29|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|19
1648774840000|2022-04-01 01:00:40|4547.51|4546.91|4547.64|4547.04|4547.64|4547.04|4547.14|4546.54|35
1648774850000|2022-04-01 01:00:50|4547.89|4547.29|4548.14|4547.54|4548.14|4547.54|4547.89|4547.29|41
1648774860000|2022-04-01 01:01:00|4547.89|4547.29|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|20
1648774870000|2022-04-01 01:01:10|4547.89|4547.29|4547.64|4547.04|4547.89|4547.29|4547.51|4546.91|32
1648774880000|2022-04-01 01:01:20|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|27
1648774890000|2022-04-01 01:01:30|4547.51|4546.91|4547.39|4546.79|4547.64|4547.04|4547.39|4546.79|13
1648774900000|2022-04-01 01:01:40|4547.14|4546.54|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|19
1648774910000|2022-04-01 01:01:50|4547.14|4546.54|4547.39|4546.79|4547.39|4546.79|4547.14|4546.54|20
1648774920000|2022-04-01 01:02:00|4547.51|4546.91|4547.39|4546.79|4547.51|4546.91|4547.39|4546.79|12
1648774930000|2022-04-01 01:02:10|4547.14|4546.54|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|10
1648774940000|2022-04-01 01:02:20|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|6
1648774950000|2022-04-01 01:02:30|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|6
1648774960000|2022-04-01 01:02:40|4547.51|4546.91|4547.64|4547.04|4547.64|4547.04|4547.51|4546.91|35
1648774970000|2022-04-01 01:02:50|||||||||2
1648774980000|2022-04-01 01:03:00|4547.76|4547.16|4548.14|4547.54|4548.14|4547.54|4547.76|4547.16|56
1648774990000|2022-04-01 01:03:10|4548.26|4547.66|4547.89|4547.29|4548.39|4547.79|4547.89|4547.29|71
1648775010000|2022-04-01 01:03:30|4548.14|4547.54|4548.89|4548.29|4548.89|4548.29|4548.14|4547.54|40
1648775020000|2022-04-01 01:03:40|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|20
1648775030000|2022-04-01 01:03:50|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|2
1648775040000|2022-04-01 01:04:00|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|11
1648775050000|2022-04-01 01:04:10|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|5
1648775060000|2022-04-01 01:04:20|||||||||4
1648775070000|2022-04-01 01:04:30|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|15
1648775080000|2022-04-01 01:04:40|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|3
1648775090000|2022-04-01 01:04:50|||||||||8
1648775100000|2022-04-01 01:05:00|4548.39|4547.79|4548.39|4547.79|4548.64|4548.04|4548.39|4547.79|54
1648775110000|2022-04-01 01:05:10|4548.51|4547.91|4548.64|4548.04|4548.64|4548.04|4548.39|4547.79|9
1648775120000|2022-04-01 01:05:20|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|22
1648775130000|2022-04-01 01:05:30|4548.76|4548.16|4548.89|4548.29|4548.89|4548.29|4548.64|4548.04|56
1648775140000|2022-04-01 01:05:40|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|29
1648775150000|2022-04-01 01:05:50|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|17
1648775170000|2022-04-01 01:06:10|4548.64|4548.04|4548.39|4547.79|4548.64|4548.04|4548.39|4547.79|41
1648775180000|2022-04-01 01:06:20|4548.26|4547.66|4548.39|4547.79|4548.39|4547.79|4548.26|4547.66|7
1648775190000|2022-04-01 01:06:30|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|35
1648775200000|2022-04-01 01:06:40|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.64|4547.04|23
1648775210000|2022-04-01 01:06:50|4547.64|4547.04|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|7
1648775220000|2022-04-01 01:07:00|4547.89|4547.29|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|31
1648775230000|2022-04-01 01:07:10|4547.76|4547.16|4547.89|4547.29|4547.89|4547.29|4547.64|4547.04|6
1648775240000|2022-04-01 01:07:20|4548.01|4547.41|4548.39|4547.79|4548.39|4547.79|4547.89|4547.29|44
1648775250000|2022-04-01 01:07:30|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|25
1648775260000|2022-04-01 01:07:40|4548.39|4547.79|4548.64|4548.04|4548.64|4548.04|4548.39|4547.79|9
1648775270000|2022-04-01 01:07:50|||||||||7
1648775280000|2022-04-01 01:08:00|4548.89|4548.29|4548.64|4548.04|4548.89|4548.29|4548.64|4548.04|17
1648775290000|2022-04-01 01:08:10|4548.89|4548.29|4548.89|4548.29|4549.14|4548.54|4548.89|4548.29|22
1648775300000|2022-04-01 01:08:20|4549.14|4548.54|4548.89|4548.29|4549.14|4548.54|4548.89|4548.29|18
1648775310000|2022-04-01 01:08:30|4548.64|4548.04|4548.76|4548.16|4548.76|4548.16|4548.64|4548.04|21
1648775320000|2022-04-01 01:08:40|4548.64|4548.04|4548.64|4548.04|4548.76|4548.16|4548.64|4548.04|6
1648775330000|2022-04-01 01:08:50|4548.39|4547.79|4548.64|4548.04|4548.64|4548.04|4548.39|4547.79|8
1648775340000|2022-04-01 01:09:00|4548.76|4548.16|4548.64|4548.04|4548.76|4548.16|4548.64|4548.04|9
1648775350000|2022-04-01 01:09:10|4548.76|4548.16|4548.89|4548.29|4548.89|4548.29|4548.64|4548.04|8
1648775360000|2022-04-01 01:09:20|4549.01|4548.41|4548.89|4548.29|4549.01|4548.41|4548.89|4548.29|4
1648775370000|2022-04-01 01:09:30|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|10
1648775380000|2022-04-01 01:09:40|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|37
1648775390000|2022-04-01 01:09:50|||||||||2
1648775400000|2022-04-01 01:10:00|||||||||1
1648775410000|2022-04-01 01:10:10|4548.76|4548.16|4548.89|4548.29|4548.89|4548.29|4548.76|4548.16|26
1648775420000|2022-04-01 01:10:20|4548.64|4548.04|4548.64|4548.04|4548.76|4548.16|4548.64|4548.04|6
1648775430000|2022-04-01 01:10:30|||||||||15
1648775440000|2022-04-01 01:10:40|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|34
1648775450000|2022-04-01 01:10:50|4548.64|4548.04|4548.39|4547.79|4548.64|4548.04|4548.39|4547.79|9
1648775460000|2022-04-01 01:11:00|||||||||7
1648775480000|2022-04-01 01:11:20|||||||||2
1648775490000|2022-04-01 01:11:30|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|15
1648775520000|2022-04-01 01:12:00|4548.39|4547.79|4548.64|4548.04|4548.64|4548.04|4548.39|4547.79|27
1648775530000|2022-04-01 01:12:10|||||||||6
1648775540000|2022-04-01 01:12:20|4548.89|4548.29|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|82
1648775550000|2022-04-01 01:12:30|4549.01|4548.41|4549.01|4548.41|4549.14|4548.54|4549.01|4548.41|26
1648775560000|2022-04-01 01:12:40|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|6
1648775570000|2022-04-01 01:12:50|4549.39|4548.79|4548.89|4548.29|4549.39|4548.79|4548.89|4548.29|27
1648775580000|2022-04-01 01:13:00|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.01|4548.41|15
1648775590000|2022-04-01 01:13:10|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|9
1648775600000|2022-04-01 01:13:20|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|8
1648775610000|2022-04-01 01:13:30|4549.39|4548.79|4548.89|4548.29|4549.39|4548.79|4548.89|4548.29|13
1648775620000|2022-04-01 01:13:40|4549.01|4548.41|4549.39|4548.79|4549.39|4548.79|4548.89|4548.29|3
1648775630000|2022-04-01 01:13:50|4549.26|4548.66|4549.39|4548.79|4549.39|4548.79|4549.26|4548.66|10
1648775640000|2022-04-01 01:14:00|4549.51|4548.91|4549.64|4549.04|4549.89|4549.29|4549.39|4548.79|134
1648775650000|2022-04-01 01:14:10|||||||||8
1648775660000|2022-04-01 01:14:20|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|51
1648775670000|2022-04-01 01:14:30|||||||||23
1648775680000|2022-04-01 01:14:40|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|9
1648775690000|2022-04-01 01:14:50|||||||||15
1648775700000|2022-04-01 01:15:00|4549.14|4548.54|4548.64|4548.04|4549.14|4548.54|4548.64|4548.04|50
1648775710000|2022-04-01 01:15:10|4548.76|4548.16|4549.14|4548.54|4549.14|4548.54|4548.76|4548.16|42
1648775720000|2022-04-01 01:15:20|4549.26|4548.66|4549.39|4548.79|4549.39|4548.79|4549.26|4548.66|23
1648775730000|2022-04-01 01:15:30|4549.14|4548.54|4548.89|4548.29|4549.26|4548.66|4548.89|4548.29|16
1648775740000|2022-04-01 01:15:40|4549.01|4548.41|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|3
1648775750000|2022-04-01 01:15:50|4549.01|4548.41|4548.89|4548.29|4549.01|4548.41|4548.89|4548.29|4
1648775760000|2022-04-01 01:16:00|4548.76|4548.16|4549.39|4548.79|4549.39|4548.79|4548.76|4548.16|48
1648775770000|2022-04-01 01:16:10|||||||||41
1648775780000|2022-04-01 01:16:20|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|49
1648775790000|2022-04-01 01:16:30|4549.39|4548.79|4549.89|4549.29|4549.89|4549.29|4549.39|4548.79|65
1648775800000|2022-04-01 01:16:40|4550.01|4549.41|4549.89|4549.29|4550.14|4549.54|4549.89|4549.29|19
1648775810000|2022-04-01 01:16:50|4549.64|4549.04|4549.89|4549.29|4549.89|4549.29|4549.64|4549.04|31
1648775820000|2022-04-01 01:17:00|||||||||4
1648775830000|2022-04-01 01:17:10|||||||||12
1648775840000|2022-04-01 01:17:20|4550.14|4549.54|4550.39|4549.79|4550.39|4549.79|4550.14|4549.54|29
1648775850000|2022-04-01 01:17:30|4550.64|4550.04|4550.64|4550.04|4550.89|4550.29|4550.64|4550.04|147
1648775860000|2022-04-01 01:17:40|||||||||6
1648775870000|2022-04-01 01:17:50|||||||||6
1648775890000|2022-04-01 01:18:10|4550.51|4549.91|4550.14|4549.54|4550.51|4549.91|4550.14|4549.54|48
1648775900000|2022-04-01 01:18:20|4549.89|4549.29|4549.89|4549.29|4550.14|4549.54|4549.89|4549.29|20
1648775910000|2022-04-01 01:18:30|4550.01|4549.41|4549.89|4549.29|4550.14|4549.54|4549.89|4549.29|20
1648775920000|2022-04-01 01:18:40|4550.01|4549.41|4549.89|4549.29|4550.14|4549.54|4549.89|4549.29|6
1648775930000|2022-04-01 01:18:50|4550.01|4549.41|4550.14|4549.54|4550.14|4549.54|4549.89|4549.29|13
1648775940000|2022-04-01 01:19:00|4550.01|4549.41|4549.89|4549.29|4550.14|4549.54|4549.89|4549.29|19
1648775950000|2022-04-01 01:19:10|4550.14|4549.54|4550.01|4549.41|4550.14|4549.54|4550.01|4549.41|11
1648775960000|2022-04-01 01:19:20|4549.89|4549.29|4550.14|4549.54|4550.14|4549.54|4549.89|4549.29|9
1648775970000|2022-04-01 01:19:30|||||||||1
1648775980000|2022-04-01 01:19:40|||||||||1
1648775990000|2022-04-01 01:19:50|4549.89|4549.29|4549.89|4549.29|4550.01|4549.41|4549.89|4549.29|12
1648776000000|2022-04-01 01:20:00|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|9
1648776010000|2022-04-01 01:20:10|4549.89|4549.29|4549.89|4549.29|4550.14|4549.54|4549.89|4549.29|15
1648776020000|2022-04-01 01:20:20|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|6
1648776030000|2022-04-01 01:20:30|4550.01|4549.41|4550.14|4549.54|4550.14|4549.54|4549.89|4549.29|17
1648776040000|2022-04-01 01:20:40|||||||||4
1648776050000|2022-04-01 01:20:50|4550.26|4549.66|4550.39|4549.79|4550.39|4549.79|4550.14|4549.54|31
1648776060000|2022-04-01 01:21:00|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|9
1648776070000|2022-04-01 01:21:10|||||||||6
1648776080000|2022-04-01 01:21:20|4549.89|4549.29|4550.14|4549.54|4550.14|4549.54|4549.89|4549.29|33
1648776100000|2022-04-01 01:21:40|||||||||3
1648776110000|2022-04-01 01:21:50|4550.01|4549.41|4550.01|4549.41|4550.01|4549.41|4550.01|4549.41|23
1648776120000|2022-04-01 01:22:00|4550.14|4549.54|4549.89|4549.29|4550.14|4549.54|4549.89|4549.29|4
1648776130000|2022-04-01 01:22:10|||||||||10
1648776140000|2022-04-01 01:22:20|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|4549.89|4549.29|22
1648776150000|2022-04-01 01:22:30|4550.26|4549.66|4550.39|4549.79|4550.39|4549.79|4550.14|4549.54|18
1648776160000|2022-04-01 01:22:40|4550.89|4550.29|4550.89|4550.29|4551.14|4550.54|4550.89|4550.29|163
1648776170000|2022-04-01 01:22:50|4551.14|4550.54|4551.14|4550.54|4551.14|4550.54|4550.89|4550.29|34
1648776180000|2022-04-01 01:23:00|4550.89|4550.29|4550.89|4550.29|4551.14|4550.54|4550.89|4550.29|42
1648776190000|2022-04-01 01:23:10|4550.64|4550.04|4550.89|4550.29|4551.39|4550.79|4550.64|4550.04|74
1648776200000|2022-04-01 01:23:20|4551.01|4550.41|4551.14|4550.54|4551.26|4550.66|4551.01|4550.41|33
1648776210000|2022-04-01 01:23:30|4551.26|4550.66|4550.89|4550.29|4551.26|4550.66|4550.89|4550.29|45
1648776220000|2022-04-01 01:23:40|||||||||11
1648776230000|2022-04-01 01:23:50|4551.14|4550.54|4550.89|4550.29|4551.14|4550.54|4550.89|4550.29|11
1648776240000|2022-04-01 01:24:00|4551.01|4550.41|4551.14|4550.54|4551.39|4550.79|4550.89|4550.29|73
1648776250000|2022-04-01 01:24:10|4551.01|4550.41|4551.14|4550.54|4551.14|4550.54|4551.01|4550.41|9
1648776260000|2022-04-01 01:24:20|4551.39|4550.79|4551.14|4550.54|4551.39|4550.79|4551.14|4550.54|27
1648776270000|2022-04-01 01:24:30|4550.89|4550.29|4550.89|4550.29|4551.14|4550.54|4550.89|4550.29|58
1648776280000|2022-04-01 01:24:40|4551.01|4550.41|4550.89|4550.29|4551.01|4550.41|4550.89|4550.29|15
1648776290000|2022-04-01 01:24:50|4550.64|4550.04|4550.89|4550.29|4550.89|4550.29|4550.64|4550.04|14
1648776300000|2022-04-01 01:25:00|4551.01|4550.41|4550.89|4550.29|4551.01|4550.41|4550.89|4550.29|10
1648776310000|2022-04-01 01:25:10|4550.64|4550.04|4550.64|4550.04|4550.89|4550.29|4550.64|4550.04|18
1648776320000|2022-04-01 01:25:20|4550.39|4549.79|4550.26|4549.66|4550.39|4549.79|4550.26|4549.66|20
1648776330000|2022-04-01 01:25:30|4550.39|4549.79|4550.14|4549.54|4550.39|4549.79|4550.14|4549.54|7
1648776340000|2022-04-01 01:25:40|4550.26|4549.66|4550.39|4549.79|4550.39|4549.79|4550.14|4549.54|11
1648776350000|2022-04-01 01:25:50|4550.26|4549.66|4549.64|4549.04|4550.26|4549.66|4549.64|4549.04|56
1648776360000|2022-04-01 01:26:00|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|24
1648776380000|2022-04-01 01:26:20|4550.14|4549.54|4549.89|4549.29|4550.14|4549.54|4549.89|4549.29|49
1648776390000|2022-04-01 01:26:30|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|8
1648776400000|2022-04-01 01:26:40|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|39
1648776420000|2022-04-01 01:27:00|||||||||12
1648776430000|2022-04-01 01:27:10|4549.26|4548.66|4549.14|4548.54|4549.39|4548.79|4549.14|4548.54|31
1648776440000|2022-04-01 01:27:20|4549.26|4548.66|4549.39|4548.79|4549.39|4548.79|4549.14|4548.54|6
1648776450000|2022-04-01 01:27:30|||||||||3
1648776460000|2022-04-01 01:27:40|4549.51|4548.91|4549.64|4549.04|4549.64|4549.04|4549.51|4548.91|26
1648776470000|2022-04-01 01:27:50|4549.39|4548.79|4549.64|4549.04|4549.64|4549.04|4549.39|4548.79|10
1648776480000|2022-04-01 01:28:00|||||||||5
1648776490000|2022-04-01 01:28:10|4549.39|4548.79|4549.39|4548.79|4549.64|4549.04|4549.39|4548.79|14
1648776510000|2022-04-01 01:28:30|||||||||1
1648776520000|2022-04-01 01:28:40|||||||||4
1648776530000|2022-04-01 01:28:50|4549.26|4548.66|4549.39|4548.79|4549.39|4548.79|4549.26|4548.66|15
1648776540000|2022-04-01 01:29:00|4549.64|4549.04|4549.89|4549.29|4549.89|4549.29|4549.64|4549.04|82
1648776550000|2022-04-01 01:29:10|4549.64|4549.04|4549.89|4549.29|4550.14|4549.54|4549.64|4549.04|56
1648776560000|2022-04-01 01:29:20|||||||||1
1648776570000|2022-04-01 01:29:30|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|27
1648776580000|2022-04-01 01:29:40|4549.76|4549.16|4549.89|4549.29|4549.89|4549.29|4549.76|4549.16|9
1648776590000|2022-04-01 01:29:50|4550.14|4549.54|4550.14|4549.54|4550.39|4549.79|4550.14|4549.54|49
1648776600000|2022-04-01 01:30:00|4550.01|4549.41|4549.39|4548.79|4550.14|4549.54|4549.14|4548.54|55
1648776610000|2022-04-01 01:30:10|4549.64|4549.04|4549.39|4548.79|4549.64|4549.04|4549.39|4548.79|18
1648776620000|2022-04-01 01:30:20|4549.51|4548.91|4549.64|4549.04|4549.89|4549.29|4549.39|4548.79|24
1648776630000|2022-04-01 01:30:30|4549.89|4549.29|4549.14|4548.54|4549.89|4549.29|4549.14|4548.54|27
1648776640000|2022-04-01 01:30:40|4549.39|4548.79|4549.14|4548.54|4549.39|4548.79|4549.14|4548.54|12
1648776650000|2022-04-01 01:30:50|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4548.89|4548.29|34
1648776660000|2022-04-01 01:31:00|4549.14|4548.54|4549.14|4548.54|4549.39|4548.79|4549.14|4548.54|9
1648776670000|2022-04-01 01:31:10|4548.89|4548.29|4548.89|4548.29|4549.14|4548.54|4548.89|4548.29|22
1648776680000|2022-04-01 01:31:20|4549.01|4548.41|4548.89|4548.29|4549.14|4548.54|4548.89|4548.29|2
1648776690000|2022-04-01 01:31:30|4549.01|4548.41|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|8
1648776700000|2022-04-01 01:31:40|4549.26|4548.66|4549.39|4548.79|4549.39|4548.79|4549.14|4548.54|18
1648776710000|2022-04-01 01:31:50|4549.64|4549.04|4549.39|4548.79|4549.64|4549.04|4549.39|4548.79|15
1648776720000|2022-04-01 01:32:00|4549.64|4549.04|4549.39|4548.79|4549.64|4549.04|4549.26|4548.66|35
1648776730000|2022-04-01 01:32:10|4549.26|4548.66|4549.14|4548.54|4549.39|4548.79|4549.14|4548.54|10
1648776740000|2022-04-01 01:32:20|4549.26|4548.66|4549.39|4548.79|4549.39|4548.79|4549.26|4548.66|6
1648776750000|2022-04-01 01:32:30|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|15
1648776760000|2022-04-01 01:32:40|4549.89|4549.29|4550.39|4549.79|4550.39|4549.79|4549.89|4549.29|83
1648776770000|2022-04-01 01:32:50|4550.26|4549.66|4550.14|4549.54|4550.39|4549.79|4550.14|4549.54|28
1648776780000|2022-04-01 01:33:00|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|23
1648776790000|2022-04-01 01:33:10|4550.14|4549.54|4549.89|4549.29|4550.14|4549.54|4549.89|4549.29|14
1648776800000|2022-04-01 01:33:20|||||||||36
1648776810000|2022-04-01 01:33:30|4549.76|4549.16|4549.39|4548.79|4549.76|4549.16|4549.39|4548.79|17
1648776820000|2022-04-01 01:33:40|4549.64|4549.04|4549.39|4548.79|4549.64|4549.04|4549.39|4548.79|13
1648776830000|2022-04-01 01:33:50|4549.64|4549.04|4549.64|4549.04|4549.89|4549.29|4549.51|4548.91|16
1648776840000|2022-04-01 01:34:00|4549.76|4549.16|4549.89|4549.29|4549.89|4549.29|4549.64|4549.04|24
1648776850000|2022-04-01 01:34:10|4550.14|4549.54|4550.14|4549.54|4550.26|4549.66|4550.14|4549.54|50
1648776860000|2022-04-01 01:34:20|4550.26|4549.66|4550.14|4549.54|4550.39|4549.79|4550.14|4549.54|23
1648776890000|2022-04-01 01:34:50|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|20
1648776900000|2022-04-01 01:35:00|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|3
1648776910000|2022-04-01 01:35:10|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|11
1648776920000|2022-04-01 01:35:20|4549.64|4549.04|4549.39|4548.79|4549.64|4549.04|4549.39|4548.79|18
1648776930000|2022-04-01 01:35:30|||||||||2
1648776940000|2022-04-01 01:35:40|4549.14|4548.54|4548.89|4548.29|4549.14|4548.54|4548.89|4548.29|26
1648776950000|2022-04-01 01:35:50|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|32
1648776960000|2022-04-01 01:36:00|4549.39|4548.79|4549.14|4548.54|4549.39|4548.79|4549.14|4548.54|24
1648776970000|2022-04-01 01:36:10|4548.89|4548.29|4549.14|4548.54|4549.26|4548.66|4548.89|4548.29|24
1648776980000|2022-04-01 01:36:20|4549.26|4548.66|4548.89|4548.29|4549.39|4548.79|4548.89|4548.29|44
1648776990000|2022-04-01 01:36:30|4549.14|4548.54|4549.01|4548.41|4549.14|4548.54|4548.89|4548.29|7
1648777000000|2022-04-01 01:36:40|4548.89|4548.29|4548.64|4548.04|4549.01|4548.41|4548.64|4548.04|38
1648777010000|2022-04-01 01:36:50|4548.51|4547.91|4548.39|4547.79|4548.64|4548.04|4548.39|4547.79|18
1648777020000|2022-04-01 01:37:00|4548.14|4547.54|4548.14|4547.54|4548.39|4547.79|4547.89|4547.29|70
1648777030000|2022-04-01 01:37:10|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|23
1648777040000|2022-04-01 01:37:20|4548.26|4547.66|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|13
1648777050000|2022-04-01 01:37:30|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|24
1648777060000|2022-04-01 01:37:40|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.64|4547.04|69
1648777070000|2022-04-01 01:37:50|4547.39|4546.79|4547.64|4547.04|4547.64|4547.04|4547.39|4546.79|33
1648777080000|2022-04-01 01:38:00|4547.89|4547.29|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|33
1648777090000|2022-04-01 01:38:10|4547.39|4546.79|4547.39|4546.79|4547.64|4547.04|4547.39|4546.79|26
1648777100000|2022-04-01 01:38:20|4547.26|4546.66|4547.14|4546.54|4547.26|4546.66|4547.14|4546.54|59
1648777110000|2022-04-01 01:38:30|4546.89|4546.29|4546.39|4545.79|4546.89|4546.29|4546.39|4545.79|55
1648777120000|2022-04-01 01:38:40|4546.64|4546.04|4546.14|4545.54|4546.64|4546.04|4546.14|4545.54|25
1648777130000|2022-04-01 01:38:50|4546.26|4545.66|4546.64|4546.04|4546.64|4546.04|4546.14|4545.54|28
1648777140000|2022-04-01 01:39:00|4546.76|4546.16|4546.64|4546.04|4546.76|4546.16|4546.64|4546.04|12
1648777150000|2022-04-01 01:39:10|4546.76|4546.16|4546.64|4546.04|4546.89|4546.29|4546.64|4546.04|6
1648777160000|2022-04-01 01:39:20|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|13
1648777170000|2022-04-01 01:39:30|4547.14|4546.54|4547.39|4546.79|4547.39|4546.79|4547.14|4546.54|33
1648777180000|2022-04-01 01:39:40|4547.51|4546.91|4547.14|4546.54|4547.64|4547.04|4547.14|4546.54|42
1648777190000|2022-04-01 01:39:50|4546.89|4546.29|4547.14|4546.54|4547.14|4546.54|4546.89|4546.29|11
1648777200000|2022-04-01 01:40:00|4547.01|4546.41|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|22
1648777210000|2022-04-01 01:40:10|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|15
1648777220000|2022-04-01 01:40:20|4547.39|4546.79|4547.64|4547.04|4547.64|4547.04|4547.14|4546.54|30
1648777230000|2022-04-01 01:40:30|4547.76|4547.16|4547.89|4547.29|4547.89|4547.29|4547.64|4547.04|8
1648777240000|2022-04-01 01:40:40|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.01|4547.41|32
1648777250000|2022-04-01 01:40:50|4548.01|4547.41|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|4
1648777260000|2022-04-01 01:41:00|4548.14|4547.54|4548.14|4547.54|4548.26|4547.66|4548.14|4547.54|9
1648777270000|2022-04-01 01:41:10|4548.39|4547.79|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|16
1648777280000|2022-04-01 01:41:20|4548.39|4547.79|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|15
1648777290000|2022-04-01 01:41:30|||||||||5
1648777310000|2022-04-01 01:41:50|4548.01|4547.41|4547.64|4547.04|4548.14|4547.54|4547.64|4547.04|24
1648777320000|2022-04-01 01:42:00|4547.76|4547.16|4547.64|4547.04|4547.76|4547.16|4547.64|4547.04|9
1648777330000|2022-04-01 01:42:10|4547.76|4547.16|4547.76|4547.16|4547.89|4547.29|4547.64|4547.04|15
1648777340000|2022-04-01 01:42:20|4547.89|4547.29|4548.14|4547.54|4548.14|4547.54|4547.89|4547.29|5
1648777360000|2022-04-01 01:42:40|||||||||2
1648777370000|2022-04-01 01:42:50|||||||||1
1648777380000|2022-04-01 01:43:00|4548.39|4547.79|4548.64|4548.04|4548.89|4548.29|4548.39|4547.79|58
1648777390000|2022-04-01 01:43:10|4548.76|4548.16|4548.39|4547.79|4548.76|4548.16|4548.39|4547.79|8
1648777400000|2022-04-01 01:43:20|4548.26|4547.66|4548.14|4547.54|4548.26|4547.66|4548.14|4547.54|12
1648777410000|2022-04-01 01:43:30|4547.89|4547.29|4548.14|4547.54|4548.14|4547.54|4547.89|4547.29|15
1648777420000|2022-04-01 01:43:40|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|5
1648777430000|2022-04-01 01:43:50|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.01|4547.41|10
1648777440000|2022-04-01 01:44:00|4547.89|4547.29|4547.64|4547.04|4548.14|4547.54|4547.39|4546.79|31
1648777450000|2022-04-01 01:44:10|4547.76|4547.16|4547.76|4547.16|4547.89|4547.29|4547.76|4547.16|16
1648777460000|2022-04-01 01:44:20|4547.89|4547.29|4548.14|4547.54|4548.14|4547.54|4547.89|4547.29|4
1648777470000|2022-04-01 01:44:30|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|8
1648777480000|2022-04-01 01:44:40|4548.01|4547.41|4547.89|4547.29|4548.01|4547.41|4547.89|4547.29|16
1648777500000|2022-04-01 01:45:00|4547.76|4547.16|4547.64|4547.04|4547.76|4547.16|4547.51|4546.91|19
1648777510000|2022-04-01 01:45:10|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|6
1648777520000|2022-04-01 01:45:20|4547.51|4546.91|4547.89|4547.29|4547.89|4547.29|4547.51|4546.91|14
1648777530000|2022-04-01 01:45:30|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|15
1648777540000|2022-04-01 01:45:40|4548.01|4547.41|4548.01|4547.41|4548.01|4547.41|4548.01|4547.41|2
1648777550000|2022-04-01 01:45:50|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|0
1648777570000|2022-04-01 01:46:10|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|21
1648777580000|2022-04-01 01:46:20|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|7
1648777590000|2022-04-01 01:46:30|4547.89|4547.29|4548.14|4547.54|4548.14|4547.54|4547.89|4547.29|59
1648777600000|2022-04-01 01:46:40|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|17
1648777610000|2022-04-01 01:46:50|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|69
1648777620000|2022-04-01 01:47:00|||||||||25
1648777630000|2022-04-01 01:47:10|4547.89|4547.29|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|30
1648777640000|2022-04-01 01:47:20|4547.76|4547.16|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|17
1648777650000|2022-04-01 01:47:30|4547.76|4547.16|4547.89|4547.29|4547.89|4547.29|4547.64|4547.04|6
1648777660000|2022-04-01 01:47:40|4548.01|4547.41|4547.64|4547.04|4548.01|4547.41|4547.64|4547.04|9
1648777670000|2022-04-01 01:47:50|4547.51|4546.91|4547.39|4546.79|4547.51|4546.91|4547.39|4546.79|20
1648777680000|2022-04-01 01:48:00|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|4546.89|4546.29|62
1648777690000|2022-04-01 01:48:10|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|14
1648777710000|2022-04-01 01:48:30|4547.14|4546.54|4546.64|4546.04|4547.39|4546.79|4546.64|4546.04|26
1648777720000|2022-04-01 01:48:40|4546.76|4546.16|4546.76|4546.16|4546.89|4546.29|4546.76|4546.16|15
1648777730000|2022-04-01 01:48:50|4546.89|4546.29|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|19
1648777740000|2022-04-01 01:49:00|4547.14|4546.54|4547.14|4546.54|4547.26|4546.66|4547.14|4546.54|18
1648777750000|2022-04-01 01:49:10|4547.26|4546.66|4547.39|4546.79|4547.39|4546.79|4547.14|4546.54|10
1648777760000|2022-04-01 01:49:20|4547.51|4546.91|4547.39|4546.79|4547.64|4547.04|4547.39|4546.79|9
1648777770000|2022-04-01 01:49:30|4547.14|4546.54|4547.14|4546.54|4547.39|4546.79|4547.14|4546.54|8
1648777780000|2022-04-01 01:49:40|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|8
1648777790000|2022-04-01 01:49:50|4547.14|4546.54|4547.39|4546.79|4547.39|4546.79|4547.14|4546.54|18
1648777800000|2022-04-01 01:50:00|4547.26|4546.66|4547.64|4547.04|4547.89|4547.29|4547.26|4546.66|39
1648777810000|2022-04-01 01:50:10|4547.76|4547.16|4548.14|4547.54|4548.14|4547.54|4547.76|4547.16|12
1648777820000|2022-04-01 01:50:20|4548.01|4547.41|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|18
1648777830000|2022-04-01 01:50:30|4547.76|4547.16|4547.89|4547.29|4548.14|4547.54|4547.76|4547.16|10
1648777840000|2022-04-01 01:50:40|4548.14|4547.54|4547.64|4547.04|4548.14|4547.54|4547.64|4547.04|26
1648777850000|2022-04-01 01:50:50|||||||||1
1648777860000|2022-04-01 01:51:00|4547.76|4547.16|4548.14|4547.54|4548.14|4547.54|4547.76|4547.16|20
1648777870000|2022-04-01 01:51:10|4548.01|4547.41|4548.14|4547.54|4548.14|4547.54|4548.01|4547.41|26
1648777880000|2022-04-01 01:51:20|||||||||41
1648777890000|2022-04-01 01:51:30|4548.89|4548.29|4548.89|4548.29|4549.14|4548.54|4548.89|4548.29|140
1648777900000|2022-04-01 01:51:40|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|15
1648777910000|2022-04-01 01:51:50|4548.76|4548.16|4548.89|4548.29|4548.89|4548.29|4548.64|4548.04|20
1648777920000|2022-04-01 01:52:00|4549.14|4548.54|4549.64|4549.04|4549.64|4549.04|4549.14|4548.54|67
1648777930000|2022-04-01 01:52:10|4549.39|4548.79|4549.89|4549.29|4549.89|4549.29|4548.89|4548.29|109
1648777940000|2022-04-01 01:52:20|4549.64|4549.04|4549.39|4548.79|4549.64|4549.04|4549.26|4548.66|143
1648777950000|2022-04-01 01:52:30|4549.51|4548.91|4548.89|4548.29|4549.51|4548.91|4548.89|4548.29|74
1648777960000|2022-04-01 01:52:40|4548.76|4548.16|4548.76|4548.16|4548.89|4548.29|4548.76|4548.16|31
1648777970000|2022-04-01 01:52:50|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|5
1648777980000|2022-04-01 01:53:00|4549.01|4548.41|4548.64|4548.04|4549.01|4548.41|4548.64|4548.04|30
1648777990000|2022-04-01 01:53:10|4548.39|4547.79|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|16
1648778000000|2022-04-01 01:53:20|||||||||6
1648778010000|2022-04-01 01:53:30|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|15
1648778020000|2022-04-01 01:53:40|4548.01|4547.41|4548.14|4547.54|4548.14|4547.54|4547.89|4547.29|20
1648778030000|2022-04-01 01:53:50|||||||||5
1648778040000|2022-04-01 01:54:00|4548.39|4547.79|4548.64|4548.04|4548.64|4548.04|4548.39|4547.79|16
1648778050000|2022-04-01 01:54:10|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|16
1648778060000|2022-04-01 01:54:20|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|41
1648778070000|2022-04-01 01:54:30|||||||||12
1648778080000|2022-04-01 01:54:40|4547.76|4547.16|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|11
1648778090000|2022-04-01 01:54:50|4547.89|4547.29|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|18
1648778100000|2022-04-01 01:55:00|4547.76|4547.16|4548.14|4547.54|4548.14|4547.54|4547.76|4547.16|7
1648778110000|2022-04-01 01:55:10|4548.39|4547.79|4547.89|4547.29|4548.39|4547.79|4547.89|4547.29|28
1648778120000|2022-04-01 01:55:20|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|3
1648778130000|2022-04-01 01:55:30|||||||||5
1648778140000|2022-04-01 01:55:40|4547.64|4547.04|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|16
1648778150000|2022-04-01 01:55:50|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.64|4547.04|27
1648778160000|2022-04-01 01:56:00|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4547.89|4547.29|8
1648778170000|2022-04-01 01:56:10|4548.01|4547.41|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|9
1648778180000|2022-04-01 01:56:20|4548.14|4547.54|4548.01|4547.41|4548.14|4547.54|4547.89|4547.29|9
1648778190000|2022-04-01 01:56:30|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|5
1648778200000|2022-04-01 01:56:40|||||||||4
1648778210000|2022-04-01 01:56:50|4547.89|4547.29|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|22
1648778220000|2022-04-01 01:57:00|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.01|4547.41|8
1648778240000|2022-04-01 01:57:20|4547.89|4547.29|4548.14|4547.54|4548.14|4547.54|4547.89|4547.29|15
1648778250000|2022-04-01 01:57:30|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|14
1648778260000|2022-04-01 01:57:40|4548.01|4547.41|4548.14|4547.54|4548.14|4547.54|4548.01|4547.41|9
1648778270000|2022-04-01 01:57:50|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|22
1648778280000|2022-04-01 01:58:00|4548.14|4547.54|4548.64|4548.04|4548.89|4548.29|4548.14|4547.54|34
1648778290000|2022-04-01 01:58:10|4548.51|4547.91|4548.64|4548.04|4548.64|4548.04|4548.51|4547.91|3
1648778300000|2022-04-01 01:58:20|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|5
1648778320000|2022-04-01 01:58:40|4548.51|4547.91|4548.64|4548.04|4548.64|4548.04|4548.39|4547.79|6
1648778330000|2022-04-01 01:58:50|4548.51|4547.91|4548.26|4547.66|4548.51|4547.91|4548.26|4547.66|5
1648778340000|2022-04-01 01:59:00|4548.39|4547.79|4548.39|4547.79|4548.64|4548.04|4548.26|4547.66|12
1648778350000|2022-04-01 01:59:10|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.39|4547.79|9
1648778360000|2022-04-01 01:59:20|4548.51|4547.91|4548.39|4547.79|4548.64|4548.04|4548.26|4547.66|2
1648778370000|2022-04-01 01:59:30|||||||||1
1648778380000|2022-04-01 01:59:40|||||||||2
1648778390000|2022-04-01 01:59:50|4548.64|4548.04|4548.39|4547.79|4548.64|4548.04|4548.39|4547.79|12
1648778400000|2022-04-01 02:00:00|||||||||23
1648778410000|2022-04-01 02:00:10|4548.14|4547.54|4548.26|4547.66|4548.26|4547.66|4547.89|4547.29|45
1648778420000|2022-04-01 02:00:20|4548.14|4547.54|4548.64|4548.04|4548.64|4548.04|4548.14|4547.54|5
1648778430000|2022-04-01 02:00:30|4548.51|4547.91|4548.39|4547.79|4548.51|4547.91|4548.39|4547.79|2
1648778440000|2022-04-01 02:00:40|4548.14|4547.54|4548.26|4547.66|4548.39|4547.79|4548.14|4547.54|33
1648778450000|2022-04-01 02:00:50|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|0
1648778460000|2022-04-01 02:01:00|4548.01|4547.41|4548.14|4547.54|4548.39|4547.79|4548.01|4547.41|18
1648778470000|2022-04-01 02:01:10|4547.89|4547.29|4548.14|4547.54|4548.14|4547.54|4547.89|4547.29|11
1648778480000|2022-04-01 02:01:20|4548.01|4547.41|4548.14|4547.54|4548.14|4547.54|4547.89|4547.29|2
1648778490000|2022-04-01 02:01:30|4548.26|4547.66|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|11
1648778500000|2022-04-01 02:01:40|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|5
1648778510000|2022-04-01 02:01:50|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.51|4547.91|11
1648778520000|2022-04-01 02:02:00|4548.76|4548.16|4548.89|4548.29|4549.14|4548.54|4548.76|4548.16|13
1648778530000|2022-04-01 02:02:10|4548.64|4548.04|4548.89|4548.29|4548.89|4548.29|4548.64|4548.04|16
1648778540000|2022-04-01 02:02:20|4549.14|4548.54|4548.89|4548.29|4549.14|4548.54|4548.89|4548.29|13
1648778550000|2022-04-01 02:02:30|4549.01|4548.41|4549.14|4548.54|4549.64|4549.04|4549.01|4548.41|65
1648778560000|2022-04-01 02:02:40|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|35
1648778570000|2022-04-01 02:02:50|4549.26|4548.66|4549.39|4548.79|4549.39|4548.79|4549.14|4548.54|10
1648778580000|2022-04-01 02:03:00|4549.14|4548.54|4549.39|4548.79|4549.39|4548.79|4549.14|4548.54|21
1648778590000|2022-04-01 02:03:10|4549.64|4549.04|4549.64|4549.04|4549.89|4549.29|4549.64|4549.04|25
1648778600000|2022-04-01 02:03:20|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|14
1648778610000|2022-04-01 02:03:30|||||||||23
1648778620000|2022-04-01 02:03:40|||||||||4
1648778630000|2022-04-01 02:03:50|4549.64|4549.04|4549.89|4549.29|4549.89|4549.29|4549.64|4549.04|33
1648778640000|2022-04-01 02:04:00|4549.64|4549.04|4549.89|4549.29|4550.14|4549.54|4549.64|4549.04|105
1648778650000|2022-04-01 02:04:10|4550.01|4549.41|4549.39|4548.79|4550.14|4549.54|4549.39|4548.79|13
1648778660000|2022-04-01 02:04:20|||||||||2
1648778670000|2022-04-01 02:04:30|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|14
1648778680000|2022-04-01 02:04:40|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|18
1648778690000|2022-04-01 02:04:50|4549.01|4548.41|4548.89|4548.29|4549.14|4548.54|4548.89|4548.29|15
1648778700000|2022-04-01 02:05:00|4549.01|4548.41|4548.89|4548.29|4549.14|4548.54|4548.89|4548.29|23
1648778710000|2022-04-01 02:05:10|4549.01|4548.41|4548.76|4548.16|4549.01|4548.41|4548.64|4548.04|29
1648778720000|2022-04-01 02:05:20|4548.64|4548.04|4548.64|4548.04|4548.76|4548.16|4548.64|4548.04|0
1648778730000|2022-04-01 02:05:30|4548.89|4548.29|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|32
1648778740000|2022-04-01 02:05:40|4549.26|4548.66|4549.39|4548.79|4549.39|4548.79|4549.14|4548.54|0
1648778750000|2022-04-01 02:05:50|4549.26|4548.66|4548.89|4548.29|4549.26|4548.66|4548.89|4548.29|11
1648778760000|2022-04-01 02:06:00|4549.01|4548.41|4548.89|4548.29|4549.14|4548.54|4548.89|4548.29|6
1648778770000|2022-04-01 02:06:10|4548.76|4548.16|4548.64|4548.04|4548.76|4548.16|4548.64|4548.04|2
1648778780000|2022-04-01 02:06:20|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|2
1648778790000|2022-04-01 02:06:30|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|20
1648778810000|2022-04-01 02:06:50|4548.76|4548.16|4548.64|4548.04|4548.89|4548.29|4548.64|4548.04|2
1648778830000|2022-04-01 02:07:10|||||||||1
1648778840000|2022-04-01 02:07:20|||||||||1
1648778850000|2022-04-01 02:07:30|4548.51|4547.91|4548.39|4547.79|4548.64|4548.04|4548.39|4547.79|10
1648778860000|2022-04-01 02:07:40|4548.14|4547.54|4548.51|4547.91|4548.51|4547.91|4548.14|4547.54|33
1648778870000|2022-04-01 02:07:50|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|8
1648778880000|2022-04-01 02:08:00|4548.51|4547.91|4548.64|4548.04|4548.64|4548.04|4548.51|4547.91|26
1648778890000|2022-04-01 02:08:10|4548.51|4547.91|4548.14|4547.54|4548.51|4547.91|4548.14|4547.54|13
1648778900000|2022-04-01 02:08:20|4548.26|4547.66|4548.26|4547.66|4548.26|4547.66|4548.14|4547.54|10
1648778910000|2022-04-01 02:08:30|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|3
1648778920000|2022-04-01 02:08:40|4548.64|4548.04|4548.14|4547.54|4548.64|4548.04|4548.14|4547.54|18
1648778930000|2022-04-01 02:08:50|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|15
1648778940000|2022-04-01 02:09:00|4548.01|4547.41|4548.01|4547.41|4548.14|4547.54|4548.01|4547.41|20
1648778950000|2022-04-01 02:09:10|4548.14|4547.54|4548.39|4547.79|4548.39|4547.79|4548.14|4547.54|1
1648778970000|2022-04-01 02:09:30|4548.64|4548.04|4548.76|4548.16|4548.89|4548.29|4548.64|4548.04|36
1648778980000|2022-04-01 02:09:40|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.76|4548.16|0
1648778990000|2022-04-01 02:09:50|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|139
1648779000000|2022-04-01 02:10:00|4547.76|4547.16|4548.14|4547.54|4548.14|4547.54|4547.64|4547.04|28
1648779010000|2022-04-01 02:10:10|4548.01|4547.41|4547.89|4547.29|4548.01|4547.41|4547.89|4547.29|10
1648779020000|2022-04-01 02:10:20|4547.76|4547.16|4547.89|4547.29|4547.89|4547.29|4547.64|4547.04|31
1648779030000|2022-04-01 02:10:30|4548.14|4547.54|4547.64|4547.04|4548.14|4547.54|4547.64|4547.04|21
1648779040000|2022-04-01 02:10:40|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|3
1648779050000|2022-04-01 02:10:50|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|19
1648779060000|2022-04-01 02:11:00|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|2
1648779070000|2022-04-01 02:11:10|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|7
1648779080000|2022-04-01 02:11:20|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|6
1648779100000|2022-04-01 02:11:40|4547.76|4547.16|4547.89|4547.29|4547.89|4547.29|4547.76|4547.16|20
1648779110000|2022-04-01 02:11:50|4547.76|4547.16|4547.64|4547.04|4547.76|4547.16|4547.64|4547.04|8
1648779120000|2022-04-01 02:12:00|4547.89|4547.29|4548.01|4547.41|4548.14|4547.54|4547.64|4547.04|10
1648779130000|2022-04-01 02:12:10|4548.14|4547.54|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|21
1648779140000|2022-04-01 02:12:20|4548.26|4547.66|4548.39|4547.79|4548.39|4547.79|4548.26|4547.66|10
1648779150000|2022-04-01 02:12:30|||||||||31
1648779160000|2022-04-01 02:12:40|4548.51|4547.91|4549.14|4548.54|4549.14|4548.54|4548.51|4547.91|59
1648779170000|2022-04-01 02:12:50|4549.01|4548.41|4548.89|4548.29|4549.14|4548.54|4548.89|4548.29|14
1648779180000|2022-04-01 02:13:00|||||||||20
1648779190000|2022-04-01 02:13:10|4549.14|4548.54|4549.39|4548.79|4549.39|4548.79|4549.01|4548.41|17
1648779200000|2022-04-01 02:13:20|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4
1648779210000|2022-04-01 02:13:30|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|8
1648779220000|2022-04-01 02:13:40|||||||||6
1648779230000|2022-04-01 02:13:50|4549.51|4548.91|4549.39|4548.79|4549.51|4548.91|4549.39|4548.79|16
1648779240000|2022-04-01 02:14:00|4549.14|4548.54|4549.39|4548.79|4549.39|4548.79|4549.14|4548.54|10
1648779250000|2022-04-01 02:14:10|4549.26|4548.66|4548.89|4548.29|4549.26|4548.66|4548.89|4548.29|30
1648779260000|2022-04-01 02:14:20|4549.01|4548.41|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|3
1648779270000|2022-04-01 02:14:30|||||||||2
1648779280000|2022-04-01 02:14:40|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|17
1648779290000|2022-04-01 02:14:50|4549.01|4548.41|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|4
1648779300000|2022-04-01 02:15:00|4549.26|4548.66|4549.14|4548.54|4549.26|4548.66|4549.14|4548.54|0
1648779310000|2022-04-01 02:15:10|4549.39|4548.79|4549.14|4548.54|4549.39|4548.79|4549.14|4548.54|14
1648779320000|2022-04-01 02:15:20|4549.26|4548.66|4549.64|4549.04|4549.64|4549.04|4549.26|4548.66|73
1648779330000|2022-04-01 02:15:30|||||||||8
1648779340000|2022-04-01 02:15:40|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|20
1648779350000|2022-04-01 02:15:50|4549.51|4548.91|4549.64|4549.04|4549.64|4549.04|4549.51|4548.91|11
1648779360000|2022-04-01 02:16:00|4549.51|4548.91|4549.14|4548.54|4549.51|4548.91|4549.14|4548.54|16
1648779370000|2022-04-01 02:16:10|4548.89|4548.29|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|6
1648779380000|2022-04-01 02:16:20|4549.01|4548.41|4549.14|4548.54|4549.14|4548.54|4549.01|4548.41|5
1648779390000|2022-04-01 02:16:30|||||||||1
1648779410000|2022-04-01 02:16:50|4549.26|4548.66|4549.14|4548.54|4549.26|4548.66|4549.14|4548.54|5
1648779420000|2022-04-01 02:17:00|||||||||12
1648779430000|2022-04-01 02:17:10|4549.39|4548.79|4549.26|4548.66|4549.39|4548.79|4549.14|4548.54|8
1648779440000|2022-04-01 02:17:20|4549.14|4548.54|4549.26|4548.66|4549.39|4548.79|4549.14|4548.54|19
1648779450000|2022-04-01 02:17:30|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.26|4548.66|5
1648779470000|2022-04-01 02:17:50|4549.51|4548.91|4549.14|4548.54|4549.51|4548.91|4549.14|4548.54|30
1648779480000|2022-04-01 02:18:00|4549.01|4548.41|4549.14|4548.54|4549.14|4548.54|4549.01|4548.41|9
1648779500000|2022-04-01 02:18:20|4548.89|4548.29|4549.01|4548.41|4549.14|4548.54|4548.89|4548.29|28
1648779510000|2022-04-01 02:18:30|4548.89|4548.29|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|4
1648779520000|2022-04-01 02:18:40|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|13
1648779530000|2022-04-01 02:18:50|||||||||11
1648779540000|2022-04-01 02:19:00|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|16
1648779550000|2022-04-01 02:19:10|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|8
1648779560000|2022-04-01 02:19:20|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|5
1648779570000|2022-04-01 02:19:30|4549.39|4548.79|4549.14|4548.54|4549.39|4548.79|4549.14|4548.54|19
1648779580000|2022-04-01 02:19:40|4549.26|4548.66|4549.14|4548.54|4549.26|4548.66|4549.14|4548.54|3
1648779590000|2022-04-01 02:19:50|4549.26|4548.66|4549.39|4548.79|4549.39|4548.79|4549.26|4548.66|6
1648779600000|2022-04-01 02:20:00|4549.26|4548.66|4549.26|4548.66|4549.39|4548.79|4549.14|4548.54|89
1648779610000|2022-04-01 02:20:10|4549.14|4548.54|4548.89|4548.29|4549.14|4548.54|4548.89|4548.29|11
1648779620000|2022-04-01 02:20:20|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|13
1648779630000|2022-04-01 02:20:30|4548.39|4547.79|4548.64|4548.04|4548.64|4548.04|4548.39|4547.79|53
1648779640000|2022-04-01 02:20:40|4548.39|4547.79|4548.64|4548.04|4548.64|4548.04|4548.39|4547.79|32
1648779650000|2022-04-01 02:20:50|4548.76|4548.16|4548.64|4548.04|4548.89|4548.29|4548.64|4548.04|16
1648779660000|2022-04-01 02:21:00|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|26
1648779670000|2022-04-01 02:21:10|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|8
1648779680000|2022-04-01 02:21:20|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|37
1648779700000|2022-04-01 02:21:40|||||||||7
1648779730000|2022-04-01 02:22:10|4548.14|4547.54|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|34
1648779740000|2022-04-01 02:22:20|4548.26|4547.66|4548.14|4547.54|4548.26|4547.66|4548.14|4547.54|15
1648779760000|2022-04-01 02:22:40|4548.39|4547.79|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|9
1648779770000|2022-04-01 02:22:50|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|19
1648779780000|2022-04-01 02:23:00|4547.76|4547.16|4547.89|4547.29|4547.89|4547.29|4547.64|4547.04|45
1648779790000|2022-04-01 02:23:10|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.76|4547.16|29
1648779800000|2022-04-01 02:23:20|||||||||6
1648779820000|2022-04-01 02:23:40|||||||||1
1648779840000|2022-04-01 02:24:00|4547.76|4547.16|4547.64|4547.04|4547.76|4547.16|4547.64|4547.04|39
1648779850000|2022-04-01 02:24:10|4547.89|4547.29|4548.14|4547.54|4548.14|4547.54|4547.89|4547.29|19
1648779860000|2022-04-01 02:24:20|4548.39|4547.79|4548.64|4548.04|4548.76|4548.16|4548.39|4547.79|23
1648779870000|2022-04-01 02:24:30|4548.76|4548.16|4548.64|4548.04|4548.76|4548.16|4548.64|4548.04|0
1648779880000|2022-04-01 02:24:40|||||||||7
1648779890000|2022-04-01 02:24:50|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|6
1648779900000|2022-04-01 02:25:00|4548.64|4548.04|4548.51|4547.91|4548.64|4548.04|4548.51|4547.91|21
1648779910000|2022-04-01 02:25:10|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|13
1648779920000|2022-04-01 02:25:20|||||||||1
1648779930000|2022-04-01 02:25:30|||||||||10
1648779940000|2022-04-01 02:25:40|||||||||2
1648779950000|2022-04-01 02:25:50|||||||||1
1648779960000|2022-04-01 02:26:00|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|14
1648779970000|2022-04-01 02:26:10|4548.64|4548.04|4548.89|4548.29|4548.89|4548.29|4548.64|4548.04|8
1648779980000|2022-04-01 02:26:20|4548.76|4548.16|4548.76|4548.16|4548.76|4548.16|4548.64|4548.04|10
1648779990000|2022-04-01 02:26:30|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|0
1648780000000|2022-04-01 02:26:40|4549.14|4548.54|4548.89|4548.29|4549.14|4548.54|4548.89|4548.29|21
1648780010000|2022-04-01 02:26:50|||||||||3
1648780020000|2022-04-01 02:27:00|||||||||2
1648780030000|2022-04-01 02:27:10|||||||||2
1648780040000|2022-04-01 02:27:20|||||||||3
1648780050000|2022-04-01 02:27:30|||||||||1
1648780060000|2022-04-01 02:27:40|||||||||22
1648780070000|2022-04-01 02:27:50|4549.01|4548.41|4548.89|4548.29|4549.01|4548.41|4548.89|4548.29|8
1648780080000|2022-04-01 02:28:00|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|12
1648780090000|2022-04-01 02:28:10|4548.89|4548.29|4548.64|4548.04|4548.89|4548.29|4548.64|4548.04|28
1648780100000|2022-04-01 02:28:20|||||||||11
1648780110000|2022-04-01 02:28:30|4548.89|4548.29|4548.64|4548.04|4548.89|4548.29|4548.64|4548.04|7
1648780120000|2022-04-01 02:28:40|||||||||7
1648780130000|2022-04-01 02:28:50|||||||||1
1648780140000|2022-04-01 02:29:00|||||||||5
1648780150000|2022-04-01 02:29:10|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|23
1648780160000|2022-04-01 02:29:20|4549.01|4548.41|4549.14|4548.54|4549.14|4548.54|4549.01|4548.41|14
1648780170000|2022-04-01 02:29:30|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|10
1648780180000|2022-04-01 02:29:40|||||||||4
1648780190000|2022-04-01 02:29:50|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|11
1648780200000|2022-04-01 02:30:00|4548.89|4548.29|4549.14|4548.54|4549.14|4548.54|4548.76|4548.16|32
1648780210000|2022-04-01 02:30:10|4549.01|4548.41|4548.89|4548.29|4549.01|4548.41|4548.89|4548.29|10
1648780220000|2022-04-01 02:30:20|||||||||1
1648780230000|2022-04-01 02:30:30|4549.01|4548.41|4548.89|4548.29|4549.14|4548.54|4548.89|4548.29|6
1648780240000|2022-04-01 02:30:40|4549.01|4548.41|4549.01|4548.41|4549.14|4548.54|4548.89|4548.29|3
1648780250000|2022-04-01 02:30:50|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|5
1648780260000|2022-04-01 02:31:00|4549.01|4548.41|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|5
1648780270000|2022-04-01 02:31:10|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.26|4548.66|21
1648780280000|2022-04-01 02:31:20|4549.14|4548.54|4549.39|4548.79|4549.39|4548.79|4549.14|4548.54|5
1648780290000|2022-04-01 02:31:30|4549.14|4548.54|4549.39|4548.79|4549.39|4548.79|4549.14|4548.54|3
1648780300000|2022-04-01 02:31:40|||||||||1
1648780320000|2022-04-01 02:32:00|4549.89|4549.29|4549.64|4549.04|4549.89|4549.29|4549.64|4549.04|91
1648780330000|2022-04-01 02:32:10|4549.39|4548.79|4549.14|4548.54|4549.39|4548.79|4549.14|4548.54|14
1648780340000|2022-04-01 02:32:20|4549.01|4548.41|4549.01|4548.41|4549.01|4548.41|4549.01|4548.41|9
1648780350000|2022-04-01 02:32:30|4548.89|4548.29|4548.89|4548.29|4549.14|4548.54|4548.89|4548.29|7
1648780370000|2022-04-01 02:32:50|4548.64|4548.04|4548.89|4548.29|4548.89|4548.29|4548.64|4548.04|23
1648780380000|2022-04-01 02:33:00|4549.01|4548.41|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|11
1648780390000|2022-04-01 02:33:10|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|18
1648780400000|2022-04-01 02:33:20|4548.64|4548.04|4548.89|4548.29|4548.89|4548.29|4548.64|4548.04|5
1648780420000|2022-04-01 02:33:40|||||||||1
1648780430000|2022-04-01 02:33:50|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|9
1648780440000|2022-04-01 02:34:00|||||||||2
1648780460000|2022-04-01 02:34:20|4549.39|4548.79|4549.14|4548.54|4549.39|4548.79|4549.14|4548.54|14
1648780470000|2022-04-01 02:34:30|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|10
1648780480000|2022-04-01 02:34:40|4549.14|4548.54|4549.26|4548.66|4549.26|4548.66|4549.14|4548.54|23
1648780490000|2022-04-01 02:34:50|4549.39|4548.79|4549.64|4549.04|4549.64|4549.04|4549.39|4548.79|48
1648780500000|2022-04-01 02:35:00|4549.89|4549.29|4549.64|4549.04|4549.89|4549.29|4549.64|4549.04|9
1648780510000|2022-04-01 02:35:10|||||||||9
1648780520000|2022-04-01 02:35:20|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.64|4549.04|35
1648780530000|2022-04-01 02:35:30|4549.64|4549.04|4549.89|4549.29|4549.89|4549.29|4549.64|4549.04|38
1648780540000|2022-04-01 02:35:40|4549.76|4549.16|4549.89|4549.29|4549.89|4549.29|4549.64|4549.04|10
1648780550000|2022-04-01 02:35:50|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|77
1648780560000|2022-04-01 02:36:00|4549.89|4549.29|4549.64|4549.04|4549.89|4549.29|4549.64|4549.04|16
1648780570000|2022-04-01 02:36:10|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|14
1648780580000|2022-04-01 02:36:20|4549.51|4548.91|4549.39|4548.79|4549.64|4549.04|4549.39|4548.79|9
1648780590000|2022-04-01 02:36:30|4549.64|4549.04|4549.89|4549.29|4549.89|4549.29|4549.64|4549.04|12
1648780600000|2022-04-01 02:36:40|||||||||3
1648780610000|2022-04-01 02:36:50|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|51
1648780620000|2022-04-01 02:37:00|4550.26|4549.66|4550.26|4549.66|4550.26|4549.66|4550.14|4549.54|26
1648780630000|2022-04-01 02:37:10|4550.39|4549.79|4550.39|4549.79|4550.39|4549.79|4550.39|4549.79|5
1648780640000|2022-04-01 02:37:20|||||||||6
1648780650000|2022-04-01 02:37:30|||||||||23
1648780660000|2022-04-01 02:37:40|||||||||7
1648780670000|2022-04-01 02:37:50|||||||||8
1648780680000|2022-04-01 02:38:00|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|21
1648780690000|2022-04-01 02:38:10|4550.89|4550.29|4550.89|4550.29|4550.89|4550.29|4550.89|4550.29|39
1648780700000|2022-04-01 02:38:20|4551.14|4550.54|4551.14|4550.54|4551.39|4550.79|4551.14|4550.54|84
1648780710000|2022-04-01 02:38:30|||||||||22
1648780720000|2022-04-01 02:38:40|4551.01|4550.41|4551.14|4550.54|4551.26|4550.66|4551.01|4550.41|19
1648780730000|2022-04-01 02:38:50|4551.26|4550.66|4551.39|4550.79|4551.39|4550.79|4551.26|4550.66|8
1648780740000|2022-04-01 02:39:00|||||||||5
1648780750000|2022-04-01 02:39:10|4551.51|4550.91|4551.39|4550.79|4551.51|4550.91|4551.39|4550.79|42
1648780760000|2022-04-01 02:39:20|4551.14|4550.54|4551.14|4550.54|4551.39|4550.79|4551.14|4550.54|56
1648780770000|2022-04-01 02:39:30|||||||||9
1648780790000|2022-04-01 02:39:50|||||||||11
1648780800000|2022-04-01 02:40:00|||||||||4
1648780810000|2022-04-01 02:40:10|4550.89|4550.29|4550.89|4550.29|4550.89|4550.29|4550.89|4550.29|13
1648780820000|2022-04-01 02:40:20|4551.14|4550.54|4550.89|4550.29|4551.14|4550.54|4550.89|4550.29|23
1648780830000|2022-04-01 02:40:30|4551.14|4550.54|4551.39|4550.79|4551.39|4550.79|4551.14|4550.54|9
1648780840000|2022-04-01 02:40:40|4551.14|4550.54|4551.39|4550.79|4551.39|4550.79|4551.14|4550.54|27
1648780850000|2022-04-01 02:40:50|4551.64|4551.04|4551.64|4551.04|4551.64|4551.04|4551.64|4551.04|20
1648780860000|2022-04-01 02:41:00|||||||||8
1648780870000|2022-04-01 02:41:10|||||||||4
1648780880000|2022-04-01 02:41:20|4551.39|4550.79|4551.39|4550.79|4551.39|4550.79|4551.39|4550.79|57
1648780890000|2022-04-01 02:41:30|4551.51|4550.91|4551.51|4550.91|4551.64|4551.04|4551.39|4550.79|17
1648780900000|2022-04-01 02:41:40|4551.64|4551.04|4551.89|4551.29|4552.14|4551.54|4551.64|4551.04|87
1648780910000|2022-04-01 02:41:50|||||||||9
1648780920000|2022-04-01 02:42:00|4551.64|4551.04|4552.14|4551.54|4552.14|4551.54|4551.39|4550.79|78
1648780930000|2022-04-01 02:42:10|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|23
1648780940000|2022-04-01 02:42:20|4552.14|4551.54|4552.14|4551.54|4552.39|4551.79|4552.14|4551.54|115
1648780950000|2022-04-01 02:42:30|4551.89|4551.29|4552.14|4551.54|4552.14|4551.54|4551.89|4551.29|22
1648780960000|2022-04-01 02:42:40|4552.26|4551.66|4552.39|4551.79|4552.39|4551.79|4552.14|4551.54|14
1648780970000|2022-04-01 02:42:50|4552.26|4551.66|4552.14|4551.54|4552.39|4551.79|4552.14|4551.54|24
1648780980000|2022-04-01 02:43:00|4551.89|4551.29|4552.14|4551.54|4552.14|4551.54|4551.89|4551.29|30
1648780990000|2022-04-01 02:43:10|4552.01|4551.41|4551.89|4551.29|4552.01|4551.41|4551.89|4551.29|4
1648781000000|2022-04-01 02:43:20|4552.01|4551.41|4552.14|4551.54|4552.14|4551.54|4551.89|4551.29|21
1648781010000|2022-04-01 02:43:30|||||||||21
1648781020000|2022-04-01 02:43:40|4552.26|4551.66|4552.39|4551.79|4552.39|4551.79|4552.26|4551.66|10
1648781030000|2022-04-01 02:43:50|||||||||11
1648781040000|2022-04-01 02:44:00|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|27
1648781050000|2022-04-01 02:44:10|4552.39|4551.79|4552.39|4551.79|4552.64|4552.04|4552.39|4551.79|67
1648781060000|2022-04-01 02:44:20|4552.14|4551.54|4551.89|4551.29|4552.14|4551.54|4551.89|4551.29|28
1648781070000|2022-04-01 02:44:30|4552.14|4551.54|4552.14|4551.54|4552.39|4551.79|4551.89|4551.29|36
1648781080000|2022-04-01 02:44:40|4552.01|4551.41|4551.89|4551.29|4552.01|4551.41|4551.89|4551.29|22
1648781100000|2022-04-01 02:45:00|4551.76|4551.16|4551.89|4551.29|4551.89|4551.29|4551.64|4551.04|35
1648781110000|2022-04-01 02:45:10|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|4551.89|4551.29|35
1648781120000|2022-04-01 02:45:20|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|5
1648781130000|2022-04-01 02:45:30|||||||||13
1648781150000|2022-04-01 02:45:50|4551.64|4551.04|4551.64|4551.04|4551.64|4551.04|4551.64|4551.04|26
1648781160000|2022-04-01 02:46:00|||||||||1
1648781170000|2022-04-01 02:46:10|||||||||6
1648781180000|2022-04-01 02:46:20|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|24
1648781190000|2022-04-01 02:46:30|4551.76|4551.16|4551.64|4551.04|4551.76|4551.16|4551.64|4551.04|17
1648781200000|2022-04-01 02:46:40|4551.39|4550.79|4551.64|4551.04|4551.64|4551.04|4551.39|4550.79|51
1648781210000|2022-04-01 02:46:50|||||||||4
1648781220000|2022-04-01 02:47:00|4551.76|4551.16|4551.76|4551.16|4551.76|4551.16|4551.76|4551.16|17
1648781230000|2022-04-01 02:47:10|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|19
1648781240000|2022-04-01 02:47:20|4552.14|4551.54|4551.89|4551.29|4552.39|4551.79|4551.89|4551.29|88
1648781250000|2022-04-01 02:47:30|||||||||7
1648781260000|2022-04-01 02:47:40|4552.01|4551.41|4551.89|4551.29|4552.01|4551.41|4551.89|4551.29|50
1648781270000|2022-04-01 02:47:50|||||||||12
1648781280000|2022-04-01 02:48:00|4552.01|4551.41|4552.14|4551.54|4552.14|4551.54|4552.01|4551.41|23
1648781290000|2022-04-01 02:48:10|||||||||8
1648781300000|2022-04-01 02:48:20|||||||||6
1648781310000|2022-04-01 02:48:30|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|31
1648781320000|2022-04-01 02:48:40|||||||||4
1648781330000|2022-04-01 02:48:50|||||||||3
1648781340000|2022-04-01 02:49:00|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|33
1648781350000|2022-04-01 02:49:10|4552.89|4552.29|4552.89|4552.29|4553.01|4552.41|4552.89|4552.29|173
1648781360000|2022-04-01 02:49:20|||||||||7
1648781370000|2022-04-01 02:49:30|||||||||20
1648781380000|2022-04-01 02:49:40|||||||||12
1648781390000|2022-04-01 02:49:50|||||||||13
1648781400000|2022-04-01 02:50:00|4552.64|4552.04|4553.14|4552.54|4553.14|4552.54|4552.64|4552.04|63
1648781410000|2022-04-01 02:50:10|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|19
1648781420000|2022-04-01 02:50:20|4553.01|4552.41|4552.89|4552.29|4553.14|4552.54|4552.89|4552.29|22
1648781430000|2022-04-01 02:50:30|4553.01|4552.41|4552.64|4552.04|4553.01|4552.41|4552.64|4552.04|13
1648781440000|2022-04-01 02:50:40|4552.76|4552.16|4552.64|4552.04|4552.89|4552.29|4552.64|4552.04|13
1648781450000|2022-04-01 02:50:50|||||||||9
1648781460000|2022-04-01 02:51:00|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|26
1648781470000|2022-04-01 02:51:10|4552.14|4551.54|4552.64|4552.04|4552.64|4552.04|4552.14|4551.54|55
1648781480000|2022-04-01 02:51:20|4552.39|4551.79|4552.39|4551.79|4552.51|4551.91|4552.39|4551.79|9
1648781490000|2022-04-01 02:51:30|4552.51|4551.91|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|3
1648781500000|2022-04-01 02:51:40|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|6
1648781510000|2022-04-01 02:51:50|4552.51|4551.91|4552.39|4551.79|4552.51|4551.91|4552.39|4551.79|5
1648781520000|2022-04-01 02:52:00|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|7
1648781540000|2022-04-01 02:52:20|||||||||21
1648781550000|2022-04-01 02:52:30|||||||||16
1648781560000|2022-04-01 02:52:40|||||||||5
1648781580000|2022-04-01 02:53:00|||||||||1
1648781600000|2022-04-01 02:53:20|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|24
1648781610000|2022-04-01 02:53:30|4553.01|4552.41|4552.89|4552.29|4553.01|4552.41|4552.89|4552.29|16
1648781620000|2022-04-01 02:53:40|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|17
1648781630000|2022-04-01 02:53:50|4552.39|4551.79|4552.51|4551.91|4552.51|4551.91|4552.39|4551.79|25
1648781640000|2022-04-01 02:54:00|4552.64|4552.04|4552.39|4551.79|4552.64|4552.04|4552.39|4551.79|7
1648781650000|2022-04-01 02:54:10|||||||||3
1648781660000|2022-04-01 02:54:20|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|21
1648781670000|2022-04-01 02:54:30|||||||||2
1648781680000|2022-04-01 02:54:40|4551.89|4551.29|4552.14|4551.54|4552.14|4551.54|4551.89|4551.29|20
1648781690000|2022-04-01 02:54:50|4551.89|4551.29|4552.14|4551.54|4552.14|4551.54|4551.89|4551.29|20
1648781700000|2022-04-01 02:55:00|4552.01|4551.41|4552.39|4551.79|4552.39|4551.79|4552.01|4551.41|22
1648781710000|2022-04-01 02:55:10|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|23
1648781730000|2022-04-01 02:55:30|||||||||7
1648781740000|2022-04-01 02:55:40|4552.39|4551.79|4552.14|4551.54|4552.39|4551.79|4552.14|4551.54|24
1648781750000|2022-04-01 02:55:50|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|9
1648781760000|2022-04-01 02:56:00|||||||||6
1648781770000|2022-04-01 02:56:10|||||||||1
1648781780000|2022-04-01 02:56:20|||||||||6
1648781790000|2022-04-01 02:56:30|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|50
1648781800000|2022-04-01 02:56:40|4552.26|4551.66|4552.39|4551.79|4552.39|4551.79|4552.26|4551.66|7
1648781810000|2022-04-01 02:56:50|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|6
1648781820000|2022-04-01 02:57:00|4552.26|4551.66|4552.39|4551.79|4552.39|4551.79|4552.26|4551.66|10
1648781830000|2022-04-01 02:57:10|4552.51|4551.91|4552.64|4552.04|4552.64|4552.04|4552.51|4551.91|11
1648781840000|2022-04-01 02:57:20|4552.39|4551.79|4552.14|4551.54|4552.64|4552.04|4552.14|4551.54|24
1648781850000|2022-04-01 02:57:30|4552.26|4551.66|4552.39|4551.79|4552.39|4551.79|4552.14|4551.54|11
1648781860000|2022-04-01 02:57:40|4552.51|4551.91|4552.39|4551.79|4552.51|4551.91|4552.39|4551.79|6
1648781870000|2022-04-01 02:57:50|4552.26|4551.66|4552.26|4551.66|4552.26|4551.66|4552.14|4551.54|11
1648781880000|2022-04-01 02:58:00|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.14|4551.54|7
1648781890000|2022-04-01 02:58:10|4552.51|4551.91|4552.89|4552.29|4552.89|4552.29|4552.39|4551.79|8
1648781900000|2022-04-01 02:58:20|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|23
1648781910000|2022-04-01 02:58:30|||||||||10
1648781920000|2022-04-01 02:58:40|||||||||2
1648781930000|2022-04-01 02:58:50|||||||||5
1648781940000|2022-04-01 02:59:00|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|7
1648781950000|2022-04-01 02:59:10|4552.76|4552.16|4552.64|4552.04|4552.76|4552.16|4552.64|4552.04|3
1648781960000|2022-04-01 02:59:20|||||||||1
1648781970000|2022-04-01 02:59:30|||||||||4
1648781980000|2022-04-01 02:59:40|||||||||2
1648781990000|2022-04-01 02:59:50|||||||||9
1648782000000|2022-04-01 03:00:00|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|18
1648782010000|2022-04-01 03:00:10|4553.14|4552.54|4553.39|4552.79|4553.39|4552.79|4553.14|4552.54|69
1648782020000|2022-04-01 03:00:20|4553.64|4553.04|4553.39|4552.79|4553.64|4553.04|4553.39|4552.79|82
1648782030000|2022-04-01 03:00:30|4553.51|4552.91|4553.14|4552.54|4553.76|4553.16|4553.14|4552.54|105
1648782040000|2022-04-01 03:00:40|4553.26|4552.66|4553.14|4552.54|4553.26|4552.66|4553.14|4552.54|11
1648782050000|2022-04-01 03:00:50|4553.39|4552.79|4553.39|4552.79|4553.39|4552.79|4553.39|4552.79|36
1648782060000|2022-04-01 03:01:00|4553.64|4553.04|4553.89|4553.29|4553.89|4553.29|4553.64|4553.04|115
1648782070000|2022-04-01 03:01:10|4553.64|4553.04|4553.64|4553.04|4553.64|4553.04|4553.64|4553.04|19
1648782080000|2022-04-01 03:01:20|4553.76|4553.16|4553.64|4553.04|4553.76|4553.16|4553.64|4553.04|25
1648782090000|2022-04-01 03:01:30|4553.51|4552.91|4553.51|4552.91|4553.64|4553.04|4553.39|4552.79|54
1648782100000|2022-04-01 03:01:40|4553.39|4552.79|4553.89|4553.29|4553.89|4553.29|4553.39|4552.79|28
1648782110000|2022-04-01 03:01:50|||||||||6
1648782120000|2022-04-01 03:02:00|||||||||2
1648782130000|2022-04-01 03:02:10|4553.64|4553.04|4553.89|4553.29|4553.89|4553.29|4553.64|4553.04|33
1648782140000|2022-04-01 03:02:20|||||||||3
1648782150000|2022-04-01 03:02:30|||||||||8
1648782160000|2022-04-01 03:02:40|||||||||2
1648782170000|2022-04-01 03:02:50|4554.39|4553.79|4554.14|4553.54|4554.64|4554.04|4553.89|4553.29|200
1648782180000|2022-04-01 03:03:00|4554.26|4553.66|4554.14|4553.54|4554.26|4553.66|4554.14|4553.54|7
1648782190000|2022-04-01 03:03:10|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|50
1648782200000|2022-04-01 03:03:20|4554.51|4553.91|4555.14|4554.54|4555.14|4554.54|4554.39|4553.79|342
1648782210000|2022-04-01 03:03:30|4555.01|4554.41|4554.89|4554.29|4555.14|4554.54|4554.89|4554.29|59
1648782220000|2022-04-01 03:03:40|4554.64|4554.04|4555.14|4554.54|4555.14|4554.54|4554.64|4554.04|39
1648782230000|2022-04-01 03:03:50|4555.39|4554.79|4555.39|4554.79|4555.64|4555.04|4555.39|4554.79|87
1648782240000|2022-04-01 03:04:00|4555.14|4554.54|4555.14|4554.54|4555.14|4554.54|4555.14|4554.54|16
1648782250000|2022-04-01 03:04:10|4555.39|4554.79|4555.14|4554.54|4555.39|4554.79|4555.14|4554.54|32
1648782260000|2022-04-01 03:04:20|4555.01|4554.41|4555.14|4554.54|4555.14|4554.54|4555.01|4554.41|15
1648782270000|2022-04-01 03:04:30|||||||||1
1648782280000|2022-04-01 03:04:40|||||||||16
1648782300000|2022-04-01 03:05:00|4554.89|4554.29|4554.64|4554.04|4554.89|4554.29|4554.64|4554.04|22
1648782310000|2022-04-01 03:05:10|4554.39|4553.79|4554.64|4554.04|4554.64|4554.04|4554.39|4553.79|37
1648782320000|2022-04-01 03:05:20|4554.51|4553.91|4554.64|4554.04|4554.64|4554.04|4554.51|4553.91|9
1648782330000|2022-04-01 03:05:30|4554.89|4554.29|4554.89|4554.29|4554.89|4554.29|4554.89|4554.29|59
1648782340000|2022-04-01 03:05:40|4554.64|4554.04|4554.64|4554.04|4554.76|4554.16|4554.64|4554.04|18
1648782350000|2022-04-01 03:05:50|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|19
1648782360000|2022-04-01 03:06:00|4554.14|4553.54|4553.89|4553.29|4554.14|4553.54|4553.89|4553.29|30
1648782370000|2022-04-01 03:06:10|4553.76|4553.16|4553.89|4553.29|4553.89|4553.29|4553.76|4553.16|29
1648782380000|2022-04-01 03:06:20|4553.76|4553.16|4553.64|4553.04|4553.89|4553.29|4553.64|4553.04|35
1648782390000|2022-04-01 03:06:30|||||||||22
1648782400000|2022-04-01 03:06:40|||||||||8
1648782410000|2022-04-01 03:06:50|||||||||1
1648782420000|2022-04-01 03:07:00|4553.89|4553.29|4553.39|4552.79|4553.89|4553.29|4553.39|4552.79|41
1648782440000|2022-04-01 03:07:20|||||||||5
1648782450000|2022-04-01 03:07:30|||||||||14
1648782460000|2022-04-01 03:07:40|||||||||6
1648782470000|2022-04-01 03:07:50|4553.64|4553.04|4553.51|4552.91|4553.64|4553.04|4553.51|4552.91|12
1648782480000|2022-04-01 03:08:00|4553.64|4553.04|4553.64|4553.04|4553.64|4553.04|4553.64|4553.04|0
1648782490000|2022-04-01 03:08:10|4553.89|4553.29|4553.64|4553.04|4553.89|4553.29|4553.64|4553.04|21
1648782500000|2022-04-01 03:08:20|4553.89|4553.29|4553.89|4553.29|4553.89|4553.29|4553.89|4553.29|17
1648782510000|2022-04-01 03:08:30|4553.76|4553.16|4553.64|4553.04|4553.76|4553.16|4553.64|4553.04|5
1648782520000|2022-04-01 03:08:40|4553.89|4553.29|4553.64|4553.04|4553.89|4553.29|4553.64|4553.04|7
1648782530000|2022-04-01 03:08:50|||||||||2
1648782550000|2022-04-01 03:09:10|||||||||4
1648782560000|2022-04-01 03:09:20|||||||||25
1648782570000|2022-04-01 03:09:30|4553.89|4553.29|4553.89|4553.29|4553.89|4553.29|4553.89|4553.29|9
1648782580000|2022-04-01 03:09:40|||||||||1
1648782590000|2022-04-01 03:09:50|4553.76|4553.16|4553.64|4553.04|4553.76|4553.16|4553.64|4553.04|12
1648782610000|2022-04-01 03:10:10|||||||||12
1648782620000|2022-04-01 03:10:20|4553.89|4553.29|4553.89|4553.29|4553.89|4553.29|4553.89|4553.29|3
1648782640000|2022-04-01 03:10:40|4553.64|4553.04|4553.76|4553.16|4553.89|4553.29|4553.64|4553.04|8
1648782650000|2022-04-01 03:10:50|4553.89|4553.29|4553.76|4553.16|4553.89|4553.29|4553.64|4553.04|4
1648782660000|2022-04-01 03:11:00|4553.89|4553.29|4554.14|4553.54|4554.14|4553.54|4553.89|4553.29|5
1648782670000|2022-04-01 03:11:10|4554.01|4553.41|4554.14|4553.54|4554.14|4553.54|4553.89|4553.29|7
1648782680000|2022-04-01 03:11:20|4554.01|4553.41|4554.14|4553.54|4554.14|4553.54|4554.01|4553.41|6
1648782690000|2022-04-01 03:11:30|4553.89|4553.29|4554.01|4553.41|4554.14|4553.54|4553.89|4553.29|14
1648782700000|2022-04-01 03:11:40|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|4553.89|4553.29|3
1648782710000|2022-04-01 03:11:50|4554.01|4553.41|4554.14|4553.54|4554.14|4553.54|4554.01|4553.41|37
1648782730000|2022-04-01 03:12:10|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|4
1648782740000|2022-04-01 03:12:20|||||||||4
1648782760000|2022-04-01 03:12:40|4554.26|4553.66|4554.39|4553.79|4554.39|4553.79|4554.14|4553.54|10
1648782770000|2022-04-01 03:12:50|||||||||8
1648782780000|2022-04-01 03:13:00|4554.26|4553.66|4554.26|4553.66|4554.26|4553.66|4554.14|4553.54|7
1648782790000|2022-04-01 03:13:10|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|0
1648782810000|2022-04-01 03:13:30|||||||||4
1648782820000|2022-04-01 03:13:40|||||||||3
1648782830000|2022-04-01 03:13:50|||||||||5
1648782840000|2022-04-01 03:14:00|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|12
1648782860000|2022-04-01 03:14:20|||||||||1
1648782870000|2022-04-01 03:14:30|||||||||1
1648782880000|2022-04-01 03:14:40|||||||||2
1648782890000|2022-04-01 03:14:50|4554.76|4554.16|4554.64|4554.04|4554.76|4554.16|4554.64|4554.04|21
1648782900000|2022-04-01 03:15:00|4554.89|4554.29|4554.89|4554.29|4554.89|4554.29|4554.39|4553.79|46
1648782910000|2022-04-01 03:15:10|||||||||13
1648782920000|2022-04-01 03:15:20|||||||||3
1648782950000|2022-04-01 03:15:50|4555.14|4554.54|4555.14|4554.54|4555.14|4554.54|4554.89|4554.29|53
1648782960000|2022-04-01 03:16:00|4555.01|4554.41|4555.14|4554.54|4555.14|4554.54|4554.89|4554.29|45
1648782970000|2022-04-01 03:16:10|4555.26|4554.66|4555.14|4554.54|4555.26|4554.66|4555.14|4554.54|13
1648782980000|2022-04-01 03:16:20|4555.26|4554.66|4555.14|4554.54|4555.26|4554.66|4555.14|4554.54|19
1648782990000|2022-04-01 03:16:30|4555.39|4554.79|4555.39|4554.79|4555.39|4554.79|4555.26|4554.66|5
1648783000000|2022-04-01 03:16:40|4555.26|4554.66|4555.39|4554.79|4555.39|4554.79|4555.26|4554.66|6
1648783010000|2022-04-01 03:16:50|||||||||8
1648783020000|2022-04-01 03:17:00|4555.26|4554.66|4555.14|4554.54|4555.26|4554.66|4555.14|4554.54|72
1648783030000|2022-04-01 03:17:10|4555.26|4554.66|4555.14|4554.54|4555.39|4554.79|4555.14|4554.54|8
1648783040000|2022-04-01 03:17:20|||||||||1
1648783050000|2022-04-01 03:17:30|4554.89|4554.29|4554.89|4554.29|4554.89|4554.29|4554.89|4554.29|22
1648783060000|2022-04-01 03:17:40|||||||||3
1648783070000|2022-04-01 03:17:50|||||||||2
1648783100000|2022-04-01 03:18:20|||||||||18
1648783110000|2022-04-01 03:18:30|||||||||1
1648783120000|2022-04-01 03:18:40|4554.76|4554.16|4554.89|4554.29|4554.89|4554.29|4554.64|4554.04|22
1648783170000|2022-04-01 03:19:30|||||||||7
1648783180000|2022-04-01 03:19:40|||||||||1
1648783190000|2022-04-01 03:19:50|||||||||1
1648783200000|2022-04-01 03:20:00|||||||||8
1648783210000|2022-04-01 03:20:10|4554.64|4554.04|4554.89|4554.29|4554.89|4554.29|4554.64|4554.04|22
1648783220000|2022-04-01 03:20:20|4554.64|4554.04|4554.89|4554.29|4554.89|4554.29|4554.64|4554.04|4
1648783230000|2022-04-01 03:20:30|||||||||3
1648783240000|2022-04-01 03:20:40|||||||||4
1648783260000|2022-04-01 03:21:00|4555.14|4554.54|4555.14|4554.54|4555.14|4554.54|4554.89|4554.29|16
1648783270000|2022-04-01 03:21:10|4555.01|4554.41|4554.89|4554.29|4555.14|4554.54|4554.89|4554.29|3
1648783300000|2022-04-01 03:21:40|||||||||2
1648783310000|2022-04-01 03:21:50|||||||||15
1648783320000|2022-04-01 03:22:00|||||||||12
1648783330000|2022-04-01 03:22:10|||||||||1
1648783360000|2022-04-01 03:22:40|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|4
1648783430000|2022-04-01 03:23:50|||||||||2
1648783450000|2022-04-01 03:24:10|||||||||2
1648783470000|2022-04-01 03:24:30|||||||||2
1648783500000|2022-04-01 03:25:00|||||||||8
1648783510000|2022-04-01 03:25:10|||||||||1
1648783530000|2022-04-01 03:25:30|||||||||3
1648783540000|2022-04-01 03:25:40|||||||||24
1648783560000|2022-04-01 03:26:00|4554.76|4554.16|4554.64|4554.04|4554.76|4554.16|4554.64|4554.04|23
1648783570000|2022-04-01 03:26:10|4554.89|4554.29|4554.89|4554.29|4554.89|4554.29|4554.89|4554.29|4
1648783580000|2022-04-01 03:26:20|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|8
1648783600000|2022-04-01 03:26:40|||||||||9
1648783610000|2022-04-01 03:26:50|||||||||1
1648783620000|2022-04-01 03:27:00|||||||||6
1648783650000|2022-04-01 03:27:30|4554.76|4554.16|4554.89|4554.29|4554.89|4554.29|4554.64|4554.04|24
1648783660000|2022-04-01 03:27:40|||||||||2
1648783670000|2022-04-01 03:27:50|||||||||5
1648783680000|2022-04-01 03:28:00|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|6
1648783690000|2022-04-01 03:28:10|||||||||14
1648783700000|2022-04-01 03:28:20|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|25
1648783710000|2022-04-01 03:28:30|||||||||5
1648783720000|2022-04-01 03:28:40|||||||||1
1648783730000|2022-04-01 03:28:50|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|22
1648783740000|2022-04-01 03:29:00|||||||||8
1648783750000|2022-04-01 03:29:10|4554.01|4553.41|4554.14|4553.54|4554.14|4553.54|4554.01|4553.41|15
1648783760000|2022-04-01 03:29:20|4554.01|4553.41|4554.14|4553.54|4554.14|4553.54|4553.89|4553.29|14
1648783790000|2022-04-01 03:29:50|||||||||5
1648783800000|2022-04-01 03:30:00|||||||||20
1648783810000|2022-04-01 03:30:10|4554.01|4553.41|4553.89|4553.29|4554.14|4553.54|4553.89|4553.29|23
1648783820000|2022-04-01 03:30:20|||||||||2
1648783830000|2022-04-01 03:30:30|||||||||15
1648783840000|2022-04-01 03:30:40|4554.01|4553.41|4554.14|4553.54|4554.14|4553.54|4554.01|4553.41|6
1648783850000|2022-04-01 03:30:50|4553.89|4553.29|4554.14|4553.54|4554.14|4553.54|4553.89|4553.29|20
1648783860000|2022-04-01 03:31:00|4553.89|4553.29|4554.14|4553.54|4554.14|4553.54|4553.89|4553.29|6
1648783870000|2022-04-01 03:31:10|4554.26|4553.66|4554.39|4553.79|4554.39|4553.79|4554.26|4553.66|32
1648783880000|2022-04-01 03:31:20|4554.14|4553.54|4554.01|4553.41|4554.26|4553.66|4553.89|4553.29|16
1648783890000|2022-04-01 03:31:30|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|4553.89|4553.29|5
1648783900000|2022-04-01 03:31:40|4554.01|4553.41|4554.01|4553.41|4554.14|4553.54|4553.89|4553.29|7
1648783910000|2022-04-01 03:31:50|4553.89|4553.29|4553.89|4553.29|4553.89|4553.29|4553.89|4553.29|19
1648783920000|2022-04-01 03:32:00|4553.76|4553.16|4553.64|4553.04|4553.89|4553.29|4553.64|4553.04|13
1648783930000|2022-04-01 03:32:10|||||||||1
1648783940000|2022-04-01 03:32:20|4553.89|4553.29|4553.64|4553.04|4553.89|4553.29|4553.64|4553.04|2
1648783950000|2022-04-01 03:32:30|||||||||1
1648783960000|2022-04-01 03:32:40|||||||||1
1648783970000|2022-04-01 03:32:50|||||||||3
1648783980000|2022-04-01 03:33:00|||||||||2
1648783990000|2022-04-01 03:33:10|4553.51|4552.91|4553.39|4552.79|4553.64|4553.04|4553.39|4552.79|24
1648784000000|2022-04-01 03:33:20|4553.64|4553.04|4553.64|4553.04|4553.64|4553.04|4553.39|4552.79|21
1648784010000|2022-04-01 03:33:30|4553.51|4552.91|4553.64|4553.04|4553.64|4553.04|4553.39|4552.79|10
1648784020000|2022-04-01 03:33:40|||||||||9
1648784040000|2022-04-01 03:34:00|4553.89|4553.29|4553.64|4553.04|4553.89|4553.29|4553.64|4553.04|11
1648784060000|2022-04-01 03:34:20|4553.51|4552.91|4553.39|4552.79|4553.64|4553.04|4553.39|4552.79|6
1648784070000|2022-04-01 03:34:30|||||||||3
1648784080000|2022-04-01 03:34:40|||||||||6
1648784100000|2022-04-01 03:35:00|4553.64|4553.04|4553.64|4553.04|4553.64|4553.04|4553.64|4553.04|8
1648784110000|2022-04-01 03:35:10|||||||||8
1648784120000|2022-04-01 03:35:20|4553.51|4552.91|4553.39|4552.79|4553.64|4553.04|4553.39|4552.79|19
1648784130000|2022-04-01 03:35:30|||||||||2
1648784140000|2022-04-01 03:35:40|4553.14|4552.54|4553.39|4552.79|4553.39|4552.79|4553.14|4552.54|37
1648784150000|2022-04-01 03:35:50|4553.26|4552.66|4553.39|4552.79|4553.39|4552.79|4553.26|4552.66|5
1648784160000|2022-04-01 03:36:00|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|5
1648784170000|2022-04-01 03:36:10|||||||||2
1648784190000|2022-04-01 03:36:30|||||||||23
1648784200000|2022-04-01 03:36:40|4552.89|4552.29|4553.14|4552.54|4553.14|4552.54|4552.89|4552.29|31
1648784210000|2022-04-01 03:36:50|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|11
1648784220000|2022-04-01 03:37:00|4552.64|4552.04|4552.89|4552.29|4552.89|4552.29|4552.64|4552.04|69
1648784230000|2022-04-01 03:37:10|||||||||1
1648784240000|2022-04-01 03:37:20|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|42
1648784250000|2022-04-01 03:37:30|4552.51|4551.91|4552.39|4551.79|4552.64|4552.04|4552.39|4551.79|53
1648784260000|2022-04-01 03:37:40|4552.14|4551.54|4552.64|4552.04|4552.64|4552.04|4552.14|4551.54|52
1648784270000|2022-04-01 03:37:50|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|16
1648784280000|2022-04-01 03:38:00|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|11
1648784290000|2022-04-01 03:38:10|||||||||54
1648784300000|2022-04-01 03:38:20|||||||||6
1648784310000|2022-04-01 03:38:30|||||||||32
1648784330000|2022-04-01 03:38:50|||||||||23
1648784340000|2022-04-01 03:39:00|||||||||9
1648784360000|2022-04-01 03:39:20|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|21
1648784370000|2022-04-01 03:39:30|4552.51|4551.91|4552.64|4552.04|4552.64|4552.04|4552.51|4551.91|17
1648784390000|2022-04-01 03:39:50|||||||||5
1648784400000|2022-04-01 03:40:00|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|17
1648784410000|2022-04-01 03:40:10|4552.51|4551.91|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|10
1648784430000|2022-04-01 03:40:30|||||||||11
1648784440000|2022-04-01 03:40:40|||||||||2
1648784450000|2022-04-01 03:40:50|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|16
1648784460000|2022-04-01 03:41:00|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|22
1648784470000|2022-04-01 03:41:10|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|1
1648784480000|2022-04-01 03:41:20|||||||||5
1648784510000|2022-04-01 03:41:50|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.64|4552.04|52
1648784520000|2022-04-01 03:42:00|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|21
1648784530000|2022-04-01 03:42:10|||||||||5
1648784540000|2022-04-01 03:42:20|4553.26|4552.66|4553.14|4552.54|4553.39|4552.79|4553.14|4552.54|22
1648784550000|2022-04-01 03:42:30|4553.26|4552.66|4553.14|4552.54|4553.26|4552.66|4553.14|4552.54|12
1648784560000|2022-04-01 03:42:40|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|13
1648784570000|2022-04-01 03:42:50|4553.14|4552.54|4552.89|4552.29|4553.14|4552.54|4552.89|4552.29|19
1648784580000|2022-04-01 03:43:00|4552.64|4552.04|4552.64|4552.04|4552.76|4552.16|4552.64|4552.04|14
1648784590000|2022-04-01 03:43:10|||||||||2
1648784610000|2022-04-01 03:43:30|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|28
1648784620000|2022-04-01 03:43:40|||||||||4
1648784630000|2022-04-01 03:43:50|4552.26|4551.66|4552.39|4551.79|4552.39|4551.79|4552.26|4551.66|7
1648784640000|2022-04-01 03:44:00|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.51|4551.91|14
1648784650000|2022-04-01 03:44:10|4552.51|4551.91|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|4
1648784660000|2022-04-01 03:44:20|4552.76|4552.16|4552.64|4552.04|4552.76|4552.16|4552.64|4552.04|8
1648784670000|2022-04-01 03:44:30|||||||||2
1648784680000|2022-04-01 03:44:40|||||||||1
1648784690000|2022-04-01 03:44:50|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|6
1648784700000|2022-04-01 03:45:00|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|7
1648784710000|2022-04-01 03:45:10|||||||||1
1648784720000|2022-04-01 03:45:20|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|7
1648784730000|2022-04-01 03:45:30|4552.64|4552.04|4552.89|4552.29|4552.89|4552.29|4552.64|4552.04|15
1648784740000|2022-04-01 03:45:40|4552.76|4552.16|4552.89|4552.29|4552.89|4552.29|4552.76|4552.16|17
1648784750000|2022-04-01 03:45:50|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|12
1648784780000|2022-04-01 03:46:20|4552.39|4551.79|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|31
1648784800000|2022-04-01 03:46:40|||||||||6
1648784810000|2022-04-01 03:46:50|||||||||2
1648784820000|2022-04-01 03:47:00|||||||||4
1648784840000|2022-04-01 03:47:20|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|6
1648784860000|2022-04-01 03:47:40|||||||||2
1648784880000|2022-04-01 03:48:00|||||||||24
1648784890000|2022-04-01 03:48:10|||||||||1
1648784900000|2022-04-01 03:48:20|||||||||2
1648784910000|2022-04-01 03:48:30|||||||||17
1648784930000|2022-04-01 03:48:50|||||||||7
1648784940000|2022-04-01 03:49:00|||||||||15
1648784950000|2022-04-01 03:49:10|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|13
1648784960000|2022-04-01 03:49:20|||||||||3
1648784990000|2022-04-01 03:49:50|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|15
1648785000000|2022-04-01 03:50:00|||||||||26
1648785010000|2022-04-01 03:50:10|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|4552.89|4552.29|10
1648785020000|2022-04-01 03:50:20|||||||||7
1648785030000|2022-04-01 03:50:30|||||||||2
1648785040000|2022-04-01 03:50:40|||||||||3
1648785050000|2022-04-01 03:50:50|4553.39|4552.79|4553.14|4552.54|4553.39|4552.79|4553.14|4552.54|43
1648785060000|2022-04-01 03:51:00|||||||||2
1648785070000|2022-04-01 03:51:10|||||||||7
1648785080000|2022-04-01 03:51:20|||||||||2
1648785090000|2022-04-01 03:51:30|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|35
1648785100000|2022-04-01 03:51:40|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|8
1648785110000|2022-04-01 03:51:50|4552.39|4551.79|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|26
1648785120000|2022-04-01 03:52:00|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|12
1648785130000|2022-04-01 03:52:10|4553.01|4552.41|4552.89|4552.29|4553.01|4552.41|4552.89|4552.29|10
1648785140000|2022-04-01 03:52:20|4553.01|4552.41|4552.89|4552.29|4553.01|4552.41|4552.89|4552.29|13
1648785150000|2022-04-01 03:52:30|||||||||2
1648785160000|2022-04-01 03:52:40|||||||||2
1648785170000|2022-04-01 03:52:50|||||||||1
1648785180000|2022-04-01 03:53:00|||||||||5
1648785190000|2022-04-01 03:53:10|4553.14|4552.54|4552.89|4552.29|4553.14|4552.54|4552.89|4552.29|4
1648785200000|2022-04-01 03:53:20|4552.64|4552.04|4552.89|4552.29|4552.89|4552.29|4552.64|4552.04|8
1648785220000|2022-04-01 03:53:40|4552.64|4552.04|4552.39|4551.79|4552.64|4552.04|4552.39|4551.79|7
1648785230000|2022-04-01 03:53:50|4552.51|4551.91|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|16
1648785240000|2022-04-01 03:54:00|4552.51|4551.91|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|8
1648785250000|2022-04-01 03:54:10|4552.51|4551.91|4552.64|4552.04|4552.64|4552.04|4552.51|4551.91|2
1648785260000|2022-04-01 03:54:20|||||||||3
1648785270000|2022-04-01 03:54:30|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|7
1648785280000|2022-04-01 03:54:40|4552.64|4552.04|4552.39|4551.79|4552.64|4552.04|4552.39|4551.79|89
1648785290000|2022-04-01 03:54:50|||||||||4
1648785300000|2022-04-01 03:55:00|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|5
1648785310000|2022-04-01 03:55:10|||||||||2
1648785320000|2022-04-01 03:55:20|||||||||14
1648785330000|2022-04-01 03:55:30|4551.89|4551.29|4552.01|4551.41|4552.14|4551.54|4551.89|4551.29|28
1648785340000|2022-04-01 03:55:40|4551.89|4551.29|4552.14|4551.54|4552.14|4551.54|4551.89|4551.29|6
1648785350000|2022-04-01 03:55:50|||||||||21
1648785360000|2022-04-01 03:56:00|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|7
1648785370000|2022-04-01 03:56:10|||||||||21
1648785380000|2022-04-01 03:56:20|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|12
1648785390000|2022-04-01 03:56:30|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|6
1648785400000|2022-04-01 03:56:40|||||||||1
1648785410000|2022-04-01 03:56:50|4552.14|4551.54|4552.14|4551.54|4552.39|4551.79|4552.14|4551.54|24
1648785420000|2022-04-01 03:57:00|4552.39|4551.79|4552.14|4551.54|4552.39|4551.79|4552.14|4551.54|17
1648785430000|2022-04-01 03:57:10|4552.26|4551.66|4552.39|4551.79|4552.39|4551.79|4552.26|4551.66|10
1648785450000|2022-04-01 03:57:30|||||||||5
1648785460000|2022-04-01 03:57:40|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|10
1648785470000|2022-04-01 03:57:50|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|15
1648785480000|2022-04-01 03:58:00|4552.26|4551.66|4552.39|4551.79|4552.39|4551.79|4552.26|4551.66|13
1648785490000|2022-04-01 03:58:10|||||||||3
1648785500000|2022-04-01 03:58:20|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|7
1648785510000|2022-04-01 03:58:30|||||||||3
1648785520000|2022-04-01 03:58:40|||||||||9
1648785530000|2022-04-01 03:58:50|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|15
1648785540000|2022-04-01 03:59:00|4552.76|4552.16|4552.64|4552.04|4552.76|4552.16|4552.64|4552.04|13
1648785550000|2022-04-01 03:59:10|4552.39|4551.79|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|27
1648785560000|2022-04-01 03:59:20|||||||||9
1648785570000|2022-04-01 03:59:30|4552.76|4552.16|4552.89|4552.29|4552.89|4552.29|4552.64|4552.04|15
1648785580000|2022-04-01 03:59:40|||||||||2
1648785590000|2022-04-01 03:59:50|||||||||1
1648785600000|2022-04-01 04:00:00|4553.14|4552.54|4552.89|4552.29|4553.14|4552.54|4552.89|4552.29|33
1648785610000|2022-04-01 04:00:10|||||||||7
1648785620000|2022-04-01 04:00:20|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|9
1648785630000|2022-04-01 04:00:30|||||||||21
1648785640000|2022-04-01 04:00:40|4552.76|4552.16|4552.76|4552.16|4552.76|4552.16|4552.64|4552.04|19
1648785650000|2022-04-01 04:00:50|4552.89|4552.29|4553.14|4552.54|4553.14|4552.54|4552.64|4552.04|12
1648785660000|2022-04-01 04:01:00|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|31
1648785680000|2022-04-01 04:01:20|||||||||7
1648785690000|2022-04-01 04:01:30|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|21
1648785700000|2022-04-01 04:01:40|4552.76|4552.16|4552.64|4552.04|4552.89|4552.29|4552.64|4552.04|15
1648785710000|2022-04-01 04:01:50|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|14
1648785720000|2022-04-01 04:02:00|||||||||3
1648785740000|2022-04-01 04:02:20|||||||||2
1648785750000|2022-04-01 04:02:30|||||||||3
1648785760000|2022-04-01 04:02:40|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|17
1648785770000|2022-04-01 04:02:50|4552.89|4552.29|4552.64|4552.04|4552.89|4552.29|4552.64|4552.04|22
1648785780000|2022-04-01 04:03:00|||||||||4
1648785790000|2022-04-01 04:03:10|||||||||26
1648785800000|2022-04-01 04:03:20|||||||||4
1648785810000|2022-04-01 04:03:30|||||||||4
1648785820000|2022-04-01 04:03:40|||||||||5
1648785830000|2022-04-01 04:03:50|||||||||31
1648785840000|2022-04-01 04:04:00|||||||||27
1648785850000|2022-04-01 04:04:10|4552.76|4552.16|4552.76|4552.16|4552.76|4552.16|4552.76|4552.16|25
1648785860000|2022-04-01 04:04:20|4552.64|4552.04|4552.39|4551.79|4552.64|4552.04|4552.14|4551.54|150
1648785870000|2022-04-01 04:04:30|||||||||1
1648785890000|2022-04-01 04:04:50|4552.26|4551.66|4552.14|4551.54|4552.26|4551.66|4552.14|4551.54|17
1648785900000|2022-04-01 04:05:00|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|18
1648785910000|2022-04-01 04:05:10|4552.26|4551.66|4552.14|4551.54|4552.26|4551.66|4552.14|4551.54|15
1648785920000|2022-04-01 04:05:20|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|22
1648785930000|2022-04-01 04:05:30|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|33
1648785960000|2022-04-01 04:06:00|4552.39|4551.79|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|26
1648785970000|2022-04-01 04:06:10|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|6
1648785990000|2022-04-01 04:06:30|||||||||2
1648786010000|2022-04-01 04:06:50|||||||||3
1648786020000|2022-04-01 04:07:00|4552.26|4551.66|4552.14|4551.54|4552.26|4551.66|4552.14|4551.54|18
1648786030000|2022-04-01 04:07:10|4552.26|4551.66|4552.39|4551.79|4552.39|4551.79|4552.14|4551.54|24
1648786040000|2022-04-01 04:07:20|4552.14|4551.54|4552.39|4551.79|4552.39|4551.79|4552.14|4551.54|24
1648786050000|2022-04-01 04:07:30|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|1
1648786060000|2022-04-01 04:07:40|4552.39|4551.79|4552.14|4551.54|4552.39|4551.79|4552.14|4551.54|15
1648786070000|2022-04-01 04:07:50|||||||||2
1648786080000|2022-04-01 04:08:00|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|18
1648786090000|2022-04-01 04:08:10|4552.26|4551.66|4552.39|4551.79|4552.39|4551.79|4552.26|4551.66|9
1648786100000|2022-04-01 04:08:20|||||||||3
1648786110000|2022-04-01 04:08:30|||||||||2
1648786120000|2022-04-01 04:08:40|||||||||1
1648786140000|2022-04-01 04:09:00|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|12
1648786150000|2022-04-01 04:09:10|||||||||23
1648786160000|2022-04-01 04:09:20|4552.76|4552.16|4552.89|4552.29|4552.89|4552.29|4552.76|4552.16|9
1648786170000|2022-04-01 04:09:30|||||||||16
1648786180000|2022-04-01 04:09:40|||||||||2
1648786200000|2022-04-01 04:10:00|||||||||6
1648786220000|2022-04-01 04:10:20|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|24
1648786230000|2022-04-01 04:10:30|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|12
1648786240000|2022-04-01 04:10:40|||||||||5
1648786250000|2022-04-01 04:10:50|||||||||6
1648786260000|2022-04-01 04:11:00|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|10
1648786270000|2022-04-01 04:11:10|||||||||3
1648786290000|2022-04-01 04:11:30|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|12
1648786310000|2022-04-01 04:11:50|||||||||5
1648786320000|2022-04-01 04:12:00|4552.64|4552.04|4552.89|4552.29|4552.89|4552.29|4552.64|4552.04|20
1648786330000|2022-04-01 04:12:10|4552.76|4552.16|4552.64|4552.04|4552.76|4552.16|4552.64|4552.04|6
1648786340000|2022-04-01 04:12:20|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|12
1648786350000|2022-04-01 04:12:30|||||||||1
1648786360000|2022-04-01 04:12:40|||||||||1
1648786380000|2022-04-01 04:13:00|4552.76|4552.16|4552.76|4552.16|4552.76|4552.16|4552.76|4552.16|7
1648786390000|2022-04-01 04:13:10|4552.89|4552.29|4552.64|4552.04|4552.89|4552.29|4552.64|4552.04|10
1648786400000|2022-04-01 04:13:20|||||||||1
1648786410000|2022-04-01 04:13:30|4552.51|4551.91|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|17
1648786430000|2022-04-01 04:13:50|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|10
1648786440000|2022-04-01 04:14:00|||||||||1
1648786450000|2022-04-01 04:14:10|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|15
1648786480000|2022-04-01 04:14:40|||||||||3
1648786490000|2022-04-01 04:14:50|||||||||3
1648786500000|2022-04-01 04:15:00|||||||||4
1648786520000|2022-04-01 04:15:20|||||||||3
1648786530000|2022-04-01 04:15:30|||||||||1
1648786540000|2022-04-01 04:15:40|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4
1648786550000|2022-04-01 04:15:50|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.76|4552.16|5
1648786570000|2022-04-01 04:16:10|||||||||3
1648786580000|2022-04-01 04:16:20|||||||||2
1648786600000|2022-04-01 04:16:40|4553.14|4552.54|4553.39|4552.79|4553.39|4552.79|4553.14|4552.54|33
1648786620000|2022-04-01 04:17:00|4553.14|4552.54|4553.14|4552.54|4553.39|4552.79|4553.14|4552.54|40
1648786640000|2022-04-01 04:17:20|4553.26|4552.66|4553.26|4552.66|4553.26|4552.66|4553.14|4552.54|7
1648786650000|2022-04-01 04:17:30|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|4
1648786660000|2022-04-01 04:17:40|||||||||1
1648786670000|2022-04-01 04:17:50|4553.26|4552.66|4553.14|4552.54|4553.26|4552.66|4553.14|4552.54|6
1648786680000|2022-04-01 04:18:00|||||||||2
1648786700000|2022-04-01 04:18:20|||||||||25
1648786710000|2022-04-01 04:18:30|||||||||2
1648786720000|2022-04-01 04:18:40|||||||||7
1648786730000|2022-04-01 04:18:50|4553.39|4552.79|4553.39|4552.79|4553.39|4552.79|4553.26|4552.66|29
1648786740000|2022-04-01 04:19:00|4553.26|4552.66|4553.39|4552.79|4553.39|4552.79|4553.26|4552.66|11
1648786750000|2022-04-01 04:19:10|||||||||2
1648786760000|2022-04-01 04:19:20|4553.26|4552.66|4553.39|4552.79|4553.39|4552.79|4553.26|4552.66|10
1648786770000|2022-04-01 04:19:30|||||||||6
1648786790000|2022-04-01 04:19:50|||||||||4
1648786800000|2022-04-01 04:20:00|||||||||1
1648786810000|2022-04-01 04:20:10|||||||||3
1648786820000|2022-04-01 04:20:20|||||||||3
1648786830000|2022-04-01 04:20:30|4553.26|4552.66|4553.14|4552.54|4553.26|4552.66|4553.14|4552.54|7
1648786840000|2022-04-01 04:20:40|||||||||2
1648786860000|2022-04-01 04:21:00|4553.01|4552.41|4553.14|4552.54|4553.14|4552.54|4553.01|4552.41|7
1648786870000|2022-04-01 04:21:10|4553.01|4552.41|4552.89|4552.29|4553.01|4552.41|4552.89|4552.29|18
1648786880000|2022-04-01 04:21:20|||||||||1
1648786890000|2022-04-01 04:21:30|||||||||4
1648786900000|2022-04-01 04:21:40|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|18
1648786910000|2022-04-01 04:21:50|||||||||4
1648786920000|2022-04-01 04:22:00|4552.89|4552.29|4552.89|4552.29|4553.14|4552.54|4552.89|4552.29|11
1648786930000|2022-04-01 04:22:10|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|10
1648786940000|2022-04-01 04:22:20|||||||||3
1648786950000|2022-04-01 04:22:30|||||||||2
1648786970000|2022-04-01 04:22:50|4553.01|4552.41|4553.14|4552.54|4553.14|4552.54|4553.01|4552.41|2
1648786980000|2022-04-01 04:23:00|4553.01|4552.41|4553.14|4552.54|4553.14|4552.54|4552.89|4552.29|16
1648786990000|2022-04-01 04:23:10|4553.01|4552.41|4553.14|4552.54|4553.14|4552.54|4552.89|4552.29|3
1648787000000|2022-04-01 04:23:20|||||||||1
1648787010000|2022-04-01 04:23:30|4553.39|4552.79|4553.39|4552.79|4553.39|4552.79|4553.39|4552.79|11
1648787020000|2022-04-01 04:23:40|4553.26|4552.66|4553.26|4552.66|4553.26|4552.66|4553.14|4552.54|14
1648787030000|2022-04-01 04:23:50|4553.14|4552.54|4553.39|4552.79|4553.39|4552.79|4553.14|4552.54|25
1648787040000|2022-04-01 04:24:00|4553.26|4552.66|4553.14|4552.54|4553.26|4552.66|4553.14|4552.54|13
1648787060000|2022-04-01 04:24:20|||||||||10
1648787080000|2022-04-01 04:24:40|||||||||7
1648787090000|2022-04-01 04:24:50|||||||||3
1648787110000|2022-04-01 04:25:10|||||||||5
1648787120000|2022-04-01 04:25:20|||||||||2
1648787130000|2022-04-01 04:25:30|||||||||14
1648787140000|2022-04-01 04:25:40|||||||||4
1648787150000|2022-04-01 04:25:50|||||||||6
1648787160000|2022-04-01 04:26:00|||||||||6
1648787180000|2022-04-01 04:26:20|||||||||3
1648787190000|2022-04-01 04:26:30|||||||||1
1648787200000|2022-04-01 04:26:40|||||||||1
1648787220000|2022-04-01 04:27:00|||||||||10
1648787230000|2022-04-01 04:27:10|||||||||12
1648787250000|2022-04-01 04:27:30|||||||||2
1648787270000|2022-04-01 04:27:50|||||||||24
1648787290000|2022-04-01 04:28:10|4553.01|4552.41|4552.64|4552.04|4553.01|4552.41|4552.64|4552.04|16
1648787310000|2022-04-01 04:28:30|||||||||2
1648787320000|2022-04-01 04:28:40|4552.51|4551.91|4552.64|4552.04|4552.64|4552.04|4552.51|4551.91|8
1648787330000|2022-04-01 04:28:50|4552.51|4551.91|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|6
1648787350000|2022-04-01 04:29:10|||||||||3
1648787360000|2022-04-01 04:29:20|||||||||4
1648787380000|2022-04-01 04:29:40|||||||||6
1648787400000|2022-04-01 04:30:00|4552.51|4551.91|4552.39|4551.79|4552.51|4551.91|4552.39|4551.79|23
1648787410000|2022-04-01 04:30:10|||||||||8
1648787420000|2022-04-01 04:30:20|||||||||1
1648787430000|2022-04-01 04:30:30|||||||||4
1648787440000|2022-04-01 04:30:40|4552.64|4552.04|4552.89|4552.29|4552.89|4552.29|4552.64|4552.04|53
1648787460000|2022-04-01 04:31:00|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|15
1648787470000|2022-04-01 04:31:10|||||||||1
1648787490000|2022-04-01 04:31:30|||||||||4
1648787510000|2022-04-01 04:31:50|||||||||3
1648787520000|2022-04-01 04:32:00|||||||||2
1648787530000|2022-04-01 04:32:10|||||||||4
1648787540000|2022-04-01 04:32:20|4552.51|4551.91|4552.51|4551.91|4552.51|4551.91|4552.51|4551.91|9
1648787550000|2022-04-01 04:32:30|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|1
1648787570000|2022-04-01 04:32:50|||||||||6
1648787590000|2022-04-01 04:33:10|||||||||7
1648787610000|2022-04-01 04:33:30|||||||||10
1648787640000|2022-04-01 04:34:00|||||||||23
1648787660000|2022-04-01 04:34:20|4552.26|4551.66|4552.14|4551.54|4552.26|4551.66|4552.14|4551.54|15
1648787670000|2022-04-01 04:34:30|||||||||1
1648787690000|2022-04-01 04:34:50|||||||||5
1648787700000|2022-04-01 04:35:00|||||||||5
1648787710000|2022-04-01 04:35:10|||||||||10
1648787720000|2022-04-01 04:35:20|4552.01|4551.41|4552.01|4551.41|4552.14|4551.54|4551.89|4551.29|37
1648787730000|2022-04-01 04:35:30|4552.14|4551.54|4551.64|4551.04|4552.14|4551.54|4551.39|4550.79|71
1648787740000|2022-04-01 04:35:40|||||||||8
1648787750000|2022-04-01 04:35:50|4551.76|4551.16|4551.89|4551.29|4551.89|4551.29|4551.76|4551.16|11
1648787760000|2022-04-01 04:36:00|||||||||4
1648787800000|2022-04-01 04:36:40|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|21
1648787810000|2022-04-01 04:36:50|||||||||12
1648787820000|2022-04-01 04:37:00|||||||||14
1648787830000|2022-04-01 04:37:10|||||||||5
1648787840000|2022-04-01 04:37:20|||||||||18
1648787850000|2022-04-01 04:37:30|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|19
1648787860000|2022-04-01 04:37:40|||||||||4
1648787870000|2022-04-01 04:37:50|||||||||1
1648787880000|2022-04-01 04:38:00|||||||||7
1648787890000|2022-04-01 04:38:10|4551.64|4551.04|4551.64|4551.04|4551.64|4551.04|4551.64|4551.04|5
1648787910000|2022-04-01 04:38:30|||||||||10
1648787920000|2022-04-01 04:38:40|||||||||3
1648787930000|2022-04-01 04:38:50|4551.39|4550.79|4551.39|4550.79|4551.39|4550.79|4551.39|4550.79|28
1648787940000|2022-04-01 04:39:00|||||||||9
1648787950000|2022-04-01 04:39:10|||||||||17
1648787960000|2022-04-01 04:39:20|||||||||3
1648787970000|2022-04-01 04:39:30|||||||||18
1648788000000|2022-04-01 04:40:00|4551.14|4550.54|4550.89|4550.29|4551.14|4550.54|4550.89|4550.29|208
1648788010000|2022-04-01 04:40:10|4551.14|4550.54|4550.89|4550.29|4551.14|4550.54|4550.89|4550.29|32
1648788020000|2022-04-01 04:40:20|4551.14|4550.54|4551.14|4550.54|4551.14|4550.54|4551.14|4550.54|6
1648788030000|2022-04-01 04:40:30|||||||||2
1648788050000|2022-04-01 04:40:50|4551.01|4550.41|4551.14|4550.54|4551.14|4550.54|4551.01|4550.41|19
1648788060000|2022-04-01 04:41:00|4550.89|4550.29|4550.39|4549.79|4550.89|4550.29|4550.39|4549.79|43
1648788070000|2022-04-01 04:41:10|4550.14|4549.54|4549.89|4549.29|4550.14|4549.54|4549.89|4549.29|80
1648788080000|2022-04-01 04:41:20|4549.64|4549.04|4549.64|4549.04|4549.89|4549.29|4549.64|4549.04|56
1648788100000|2022-04-01 04:41:40|||||||||35
1648788110000|2022-04-01 04:41:50|||||||||3
1648788120000|2022-04-01 04:42:00|4549.76|4549.16|4549.89|4549.29|4549.89|4549.29|4549.64|4549.04|12
1648788130000|2022-04-01 04:42:10|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|13
1648788140000|2022-04-01 04:42:20|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|23
1648788150000|2022-04-01 04:42:30|||||||||5
1648788160000|2022-04-01 04:42:40|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|21
1648788170000|2022-04-01 04:42:50|||||||||1
1648788180000|2022-04-01 04:43:00|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|67
1648788190000|2022-04-01 04:43:10|4549.64|4549.04|4549.89|4549.29|4549.89|4549.29|4549.64|4549.04|21
1648788200000|2022-04-01 04:43:20|4549.64|4549.04|4549.64|4549.04|4549.89|4549.29|4549.64|4549.04|18
1648788210000|2022-04-01 04:43:30|4549.89|4549.29|4549.64|4549.04|4549.89|4549.29|4549.64|4549.04|7
1648788220000|2022-04-01 04:43:40|4549.76|4549.16|4549.89|4549.29|4549.89|4549.29|4549.64|4549.04|7
1648788240000|2022-04-01 04:44:00|4549.76|4549.16|4549.89|4549.29|4549.89|4549.29|4549.76|4549.16|35
1648788250000|2022-04-01 04:44:10|||||||||11
1648788260000|2022-04-01 04:44:20|||||||||7
1648788270000|2022-04-01 04:44:30|||||||||1
1648788280000|2022-04-01 04:44:40|||||||||4
1648788300000|2022-04-01 04:45:00|||||||||13
1648788310000|2022-04-01 04:45:10|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|31
1648788320000|2022-04-01 04:45:20|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.76|4549.16|12
1648788330000|2022-04-01 04:45:30|4549.76|4549.16|4549.89|4549.29|4549.89|4549.29|4549.76|4549.16|2
1648788340000|2022-04-01 04:45:40|4549.76|4549.16|4549.64|4549.04|4549.76|4549.16|4549.64|4549.04|4
1648788350000|2022-04-01 04:45:50|||||||||2
1648788360000|2022-04-01 04:46:00|4549.89|4549.29|4549.89|4549.29|4550.01|4549.41|4549.76|4549.16|27
1648788370000|2022-04-01 04:46:10|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|9
1648788380000|2022-04-01 04:46:20|||||||||1
1648788390000|2022-04-01 04:46:30|||||||||3
1648788400000|2022-04-01 04:46:40|||||||||4
1648788410000|2022-04-01 04:46:50|4550.39|4549.79|4550.39|4549.79|4550.39|4549.79|4550.39|4549.79|12
1648788420000|2022-04-01 04:47:00|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|11
1648788440000|2022-04-01 04:47:20|4550.39|4549.79|4550.39|4549.79|4550.39|4549.79|4550.39|4549.79|80
1648788450000|2022-04-01 04:47:30|||||||||1
1648788460000|2022-04-01 04:47:40|||||||||4
1648788470000|2022-04-01 04:47:50|||||||||17
1648788480000|2022-04-01 04:48:00|||||||||4
1648788490000|2022-04-01 04:48:10|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|28
1648788500000|2022-04-01 04:48:20|4550.39|4549.79|4550.39|4549.79|4550.51|4549.91|4550.39|4549.79|29
1648788510000|2022-04-01 04:48:30|||||||||15
1648788520000|2022-04-01 04:48:40|4550.26|4549.66|4550.39|4549.79|4550.39|4549.79|4550.26|4549.66|14
1648788560000|2022-04-01 04:49:20|||||||||12
1648788570000|2022-04-01 04:49:30|||||||||3
1648788580000|2022-04-01 04:49:40|||||||||2
1648788590000|2022-04-01 04:49:50|||||||||1
1648788600000|2022-04-01 04:50:00|4550.26|4549.66|4550.14|4549.54|4550.26|4549.66|4550.14|4549.54|4
1648788620000|2022-04-01 04:50:20|||||||||2
1648788630000|2022-04-01 04:50:30|||||||||1
1648788640000|2022-04-01 04:50:40|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|13
1648788650000|2022-04-01 04:50:50|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|9
1648788670000|2022-04-01 04:51:10|||||||||4
1648788680000|2022-04-01 04:51:20|4549.89|4549.29|4549.64|4549.04|4549.89|4549.29|4549.64|4549.04|19
1648788690000|2022-04-01 04:51:30|||||||||2
1648788700000|2022-04-01 04:51:40|||||||||4
1648788710000|2022-04-01 04:51:50|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|9
1648788720000|2022-04-01 04:52:00|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|6
1648788730000|2022-04-01 04:52:10|||||||||1
1648788740000|2022-04-01 04:52:20|||||||||6
1648788750000|2022-04-01 04:52:30|||||||||28
1648788760000|2022-04-01 04:52:40|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|13
1648788770000|2022-04-01 04:52:50|||||||||4
1648788780000|2022-04-01 04:53:00|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|28
1648788800000|2022-04-01 04:53:20|4549.39|4548.79|4549.14|4548.54|4549.39|4548.79|4549.14|4548.54|14
1648788810000|2022-04-01 04:53:30|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|33
1648788820000|2022-04-01 04:53:40|4548.76|4548.16|4548.89|4548.29|4548.89|4548.29|4548.76|4548.16|21
1648788840000|2022-04-01 04:54:00|4549.01|4548.41|4548.89|4548.29|4549.14|4548.54|4548.89|4548.29|48
1648788850000|2022-04-01 04:54:10|||||||||11
1648788860000|2022-04-01 04:54:20|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|20
1648788880000|2022-04-01 04:54:40|||||||||3
1648788890000|2022-04-01 04:54:50|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|13
1648788900000|2022-04-01 04:55:00|||||||||8
1648788910000|2022-04-01 04:55:10|||||||||1
1648788930000|2022-04-01 04:55:30|4549.64|4549.04|4549.51|4548.91|4549.64|4549.04|4549.39|4548.79|31
1648788940000|2022-04-01 04:55:40|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|1
1648788950000|2022-04-01 04:55:50|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|22
1648788960000|2022-04-01 04:56:00|4549.89|4549.29|4550.14|4549.54|4550.14|4549.54|4549.89|4549.29|17
1648788970000|2022-04-01 04:56:10|4549.76|4549.16|4549.64|4549.04|4549.89|4549.29|4549.64|4549.04|22
1648788980000|2022-04-01 04:56:20|||||||||12
1648788990000|2022-04-01 04:56:30|4549.51|4548.91|4549.39|4548.79|4549.51|4548.91|4549.39|4548.79|5
1648789010000|2022-04-01 04:56:50|||||||||6
1648789020000|2022-04-01 04:57:00|4549.51|4548.91|4549.39|4548.79|4549.64|4549.04|4549.39|4548.79|15
1648789030000|2022-04-01 04:57:10|4549.51|4548.91|4549.39|4548.79|4549.51|4548.91|4549.39|4548.79|7
1648789040000|2022-04-01 04:57:20|||||||||7
1648789050000|2022-04-01 04:57:30|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|5
1648789060000|2022-04-01 04:57:40|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|8
1648789080000|2022-04-01 04:58:00|||||||||3
1648789090000|2022-04-01 04:58:10|4549.14|4548.54|4548.89|4548.29|4549.14|4548.54|4548.89|4548.29|15
1648789100000|2022-04-01 04:58:20|4549.01|4548.41|4549.01|4548.41|4549.14|4548.54|4549.01|4548.41|12
1648789110000|2022-04-01 04:58:30|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|1
1648789130000|2022-04-01 04:58:50|||||||||19
1648789140000|2022-04-01 04:59:00|||||||||9
1648789150000|2022-04-01 04:59:10|||||||||3
1648789160000|2022-04-01 04:59:20|4548.76|4548.16|4548.89|4548.29|4548.89|4548.29|4548.76|4548.16|9
1648789170000|2022-04-01 04:59:30|||||||||3
1648789190000|2022-04-01 04:59:50|4549.01|4548.41|4549.14|4548.54|4549.14|4548.54|4549.01|4548.41|14
1648789200000|2022-04-01 05:00:00|4549.01|4548.41|4548.64|4548.04|4549.14|4548.54|4548.39|4547.79|64
1648789210000|2022-04-01 05:00:10|4548.76|4548.16|4548.89|4548.29|4548.89|4548.29|4548.76|4548.16|14
1648789220000|2022-04-01 05:00:20|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|8
1648789230000|2022-04-01 05:00:30|4548.89|4548.29|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|37
1648789240000|2022-04-01 05:00:40|||||||||4
1648789250000|2022-04-01 05:00:50|||||||||4
1648789260000|2022-04-01 05:01:00|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|13
1648789270000|2022-04-01 05:01:10|||||||||4
1648789280000|2022-04-01 05:01:20|||||||||1
1648789300000|2022-04-01 05:01:40|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|44
1648789310000|2022-04-01 05:01:50|4549.51|4548.91|4549.39|4548.79|4549.51|4548.91|4549.39|4548.79|22
1648789320000|2022-04-01 05:02:00|||||||||2
1648789330000|2022-04-01 05:02:10|4549.26|4548.66|4549.39|4548.79|4549.39|4548.79|4549.14|4548.54|9
1648789340000|2022-04-01 05:02:20|4549.14|4548.54|4549.39|4548.79|4549.39|4548.79|4549.14|4548.54|6
1648789350000|2022-04-01 05:02:30|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|6
1648789360000|2022-04-01 05:02:40|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|39
1648789370000|2022-04-01 05:02:50|4549.64|4549.04|4549.51|4548.91|4549.76|4549.16|4549.39|4548.79|14
1648789380000|2022-04-01 05:03:00|4549.39|4548.79|4549.14|4548.54|4549.39|4548.79|4549.14|4548.54|6
1648789390000|2022-04-01 05:03:10|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.64|4548.04|12
1648789400000|2022-04-01 05:03:20|4549.14|4548.54|4549.14|4548.54|4549.26|4548.66|4549.14|4548.54|6
1648789410000|2022-04-01 05:03:30|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|5
1648789420000|2022-04-01 05:03:40|4549.26|4548.66|4549.39|4548.79|4549.39|4548.79|4549.26|4548.66|1
1648789430000|2022-04-01 05:03:50|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|5
1648789440000|2022-04-01 05:04:00|4549.39|4548.79|4549.39|4548.79|4549.64|4549.04|4549.39|4548.79|13
1648789450000|2022-04-01 05:04:10|4549.26|4548.66|4549.39|4548.79|4549.39|4548.79|4549.26|4548.66|2
1648789460000|2022-04-01 05:04:20|4549.64|4549.04|4549.64|4549.04|4549.89|4549.29|4549.64|4549.04|8
1648789470000|2022-04-01 05:04:30|||||||||17
1648789480000|2022-04-01 05:04:40|4549.76|4549.16|4549.89|4549.29|4550.14|4549.54|4549.76|4549.16|11
1648789490000|2022-04-01 05:04:50|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|28
1648789500000|2022-04-01 05:05:00|4549.89|4549.29|4549.64|4549.04|4550.01|4549.41|4549.39|4548.79|45
1648789510000|2022-04-01 05:05:10|4549.76|4549.16|4549.89|4549.29|4549.89|4549.29|4549.76|4549.16|12
1648789520000|2022-04-01 05:05:20|4550.14|4549.54|4550.39|4549.79|4550.39|4549.79|4550.14|4549.54|14
1648789540000|2022-04-01 05:05:40|||||||||8
1648789550000|2022-04-01 05:05:50|4550.14|4549.54|4550.39|4549.79|4550.39|4549.79|4550.14|4549.54|13
1648789560000|2022-04-01 05:06:00|4550.26|4549.66|4550.14|4549.54|4550.26|4549.66|4550.14|4549.54|2
1648789570000|2022-04-01 05:06:10|||||||||1
1648789580000|2022-04-01 05:06:20|4550.01|4549.41|4549.89|4549.29|4550.14|4549.54|4549.89|4549.29|9
1648789590000|2022-04-01 05:06:30|4549.76|4549.16|4549.89|4549.29|4549.89|4549.29|4549.76|4549.16|0
1648789600000|2022-04-01 05:06:40|4550.14|4549.54|4550.39|4549.79|4550.39|4549.79|4550.01|4549.41|35
1648789620000|2022-04-01 05:07:00|4550.64|4550.04|4550.39|4549.79|4550.89|4550.29|4550.14|4549.54|85
1648789630000|2022-04-01 05:07:10|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|11
1648789640000|2022-04-01 05:07:20|4550.39|4549.79|4550.39|4549.79|4550.39|4549.79|4550.14|4549.54|53
1648789650000|2022-04-01 05:07:30|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|4550.51|4549.91|1
1648789660000|2022-04-01 05:07:40|4550.39|4549.79|4550.64|4550.04|4550.64|4550.04|4550.39|4549.79|13
1648789670000|2022-04-01 05:07:50|4550.51|4549.91|4550.51|4549.91|4550.64|4550.04|4550.39|4549.79|16
1648789680000|2022-04-01 05:08:00|4550.64|4550.04|4550.39|4549.79|4550.64|4550.04|4550.39|4549.79|10
1648789690000|2022-04-01 05:08:10|||||||||2
1648789700000|2022-04-01 05:08:20|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|9
1648789710000|2022-04-01 05:08:30|4550.39|4549.79|4550.39|4549.79|4550.39|4549.79|4550.39|4549.79|14
1648789720000|2022-04-01 05:08:40|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|5
1648789730000|2022-04-01 05:08:50|4550.39|4549.79|4550.64|4550.04|4550.64|4550.04|4550.39|4549.79|6
1648789740000|2022-04-01 05:09:00|4550.39|4549.79|4550.14|4549.54|4550.39|4549.79|4550.14|4549.54|13
1648789750000|2022-04-01 05:09:10|||||||||1
1648789760000|2022-04-01 05:09:20|4550.39|4549.79|4550.14|4549.54|4550.39|4549.79|4550.14|4549.54|18
1648789770000|2022-04-01 05:09:30|4550.01|4549.41|4550.39|4549.79|4550.39|4549.79|4550.01|4549.41|8
1648789780000|2022-04-01 05:09:40|4550.26|4549.66|4550.14|4549.54|4550.26|4549.66|4550.14|4549.54|10
1648789790000|2022-04-01 05:09:50|||||||||6
1648789800000|2022-04-01 05:10:00|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|9
1648789810000|2022-04-01 05:10:10|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|24
1648789830000|2022-04-01 05:10:30|4549.89|4549.29|4549.64|4549.04|4549.89|4549.29|4549.64|4549.04|13
1648789840000|2022-04-01 05:10:40|||||||||8
1648789850000|2022-04-01 05:10:50|4549.26|4548.66|4549.39|4548.79|4549.39|4548.79|4549.14|4548.54|36
1648789860000|2022-04-01 05:11:00|4549.26|4548.66|4549.14|4548.54|4549.26|4548.66|4549.14|4548.54|8
1648789870000|2022-04-01 05:11:10|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|20
1648789880000|2022-04-01 05:11:20|||||||||21
1648789900000|2022-04-01 05:11:40|4549.26|4548.66|4549.39|4548.79|4549.39|4548.79|4549.14|4548.54|21
1648789910000|2022-04-01 05:11:50|4549.14|4548.54|4549.39|4548.79|4549.39|4548.79|4549.14|4548.54|15
1648789920000|2022-04-01 05:12:00|4549.64|4549.04|4549.89|4549.29|4549.89|4549.29|4549.64|4549.04|69
1648789930000|2022-04-01 05:12:10|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|6
1648789940000|2022-04-01 05:12:20|||||||||17
1648789950000|2022-04-01 05:12:30|4550.64|4550.04|4550.14|4549.54|4550.64|4550.04|4550.14|4549.54|156
1648789960000|2022-04-01 05:12:40|4550.39|4549.79|4550.39|4549.79|4550.39|4549.79|4550.39|4549.79|49
1648789970000|2022-04-01 05:12:50|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|7
1648789980000|2022-04-01 05:13:00|4550.39|4549.79|4550.64|4550.04|4550.64|4550.04|4550.39|4549.79|37
1648790010000|2022-04-01 05:13:30|||||||||11
1648790020000|2022-04-01 05:13:40|4550.39|4549.79|4550.39|4549.79|4550.39|4549.79|4550.39|4549.79|10
1648790030000|2022-04-01 05:13:50|||||||||1
1648790040000|2022-04-01 05:14:00|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|53
1648790050000|2022-04-01 05:14:10|4550.76|4550.16|4550.89|4550.29|4550.89|4550.29|4550.76|4550.16|42
1648790060000|2022-04-01 05:14:20|4550.76|4550.16|4552.14|4551.54|4552.39|4551.79|4550.64|4550.04|294
1648790070000|2022-04-01 05:14:30|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|43
1648790080000|2022-04-01 05:14:40|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|4552.01|4551.41|19
1648790090000|2022-04-01 05:14:50|4551.89|4551.29|4552.14|4551.54|4552.14|4551.54|4551.89|4551.29|21
1648790100000|2022-04-01 05:15:00|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.14|4551.54|39
1648790110000|2022-04-01 05:15:10|4552.01|4551.41|4552.39|4551.79|4552.39|4551.79|4551.89|4551.29|46
1648790120000|2022-04-01 05:15:20|||||||||9
1648790130000|2022-04-01 05:15:30|||||||||3
1648790140000|2022-04-01 05:15:40|4552.26|4551.66|4552.14|4551.54|4552.26|4551.66|4552.14|4551.54|14
1648790150000|2022-04-01 05:15:50|||||||||36
1648790160000|2022-04-01 05:16:00|4552.39|4551.79|4552.14|4551.54|4552.39|4551.79|4552.14|4551.54|11
1648790170000|2022-04-01 05:16:10|4552.39|4551.79|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|75
1648790180000|2022-04-01 05:16:20|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|9
1648790210000|2022-04-01 05:16:50|||||||||12
1648790220000|2022-04-01 05:17:00|4552.14|4551.54|4552.14|4551.54|4552.26|4551.66|4552.14|4551.54|14
1648790230000|2022-04-01 05:17:10|4551.89|4551.29|4551.89|4551.29|4552.01|4551.41|4551.89|4551.29|52
1648790240000|2022-04-01 05:17:20|||||||||7
1648790250000|2022-04-01 05:17:30|4551.64|4551.04|4551.64|4551.04|4551.64|4551.04|4551.64|4551.04|9
1648790260000|2022-04-01 05:17:40|4551.89|4551.29|4552.01|4551.41|4552.14|4551.54|4551.64|4551.04|24
1648790270000|2022-04-01 05:17:50|4552.14|4551.54|4551.89|4551.29|4552.14|4551.54|4551.89|4551.29|5
1648790280000|2022-04-01 05:18:00|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|15
1648790290000|2022-04-01 05:18:10|||||||||3
1648790300000|2022-04-01 05:18:20|||||||||1
1648790310000|2022-04-01 05:18:30|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|9
1648790320000|2022-04-01 05:18:40|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|31
1648790330000|2022-04-01 05:18:50|4552.26|4551.66|4552.39|4551.79|4552.39|4551.79|4552.26|4551.66|17
1648790340000|2022-04-01 05:19:00|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|7
1648790370000|2022-04-01 05:19:30|||||||||34
1648790380000|2022-04-01 05:19:40|||||||||6
1648790390000|2022-04-01 05:19:50|||||||||1
1648790410000|2022-04-01 05:20:10|4552.01|4551.41|4552.39|4551.79|4552.39|4551.79|4551.89|4551.29|30
1648790420000|2022-04-01 05:20:20|4552.26|4551.66|4552.14|4551.54|4552.26|4551.66|4552.14|4551.54|18
1648790430000|2022-04-01 05:20:30|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|12
1648790440000|2022-04-01 05:20:40|||||||||1
1648790460000|2022-04-01 05:21:00|4551.64|4551.04|4551.64|4551.04|4551.64|4551.04|4551.64|4551.04|13
1648790470000|2022-04-01 05:21:10|||||||||3
1648790480000|2022-04-01 05:21:20|4551.51|4550.91|4551.14|4550.54|4551.51|4550.91|4551.14|4550.54|28
1648790490000|2022-04-01 05:21:30|4551.39|4550.79|4551.39|4550.79|4551.39|4550.79|4551.39|4550.79|14
1648790500000|2022-04-01 05:21:40|||||||||2
1648790520000|2022-04-01 05:22:00|4551.26|4550.66|4551.39|4550.79|4551.39|4550.79|4551.14|4550.54|45
1648790540000|2022-04-01 05:22:20|||||||||1
1648790550000|2022-04-01 05:22:30|||||||||2
1648790560000|2022-04-01 05:22:40|||||||||1
1648790570000|2022-04-01 05:22:50|||||||||15
1648790580000|2022-04-01 05:23:00|4551.14|4550.54|4551.14|4550.54|4551.14|4550.54|4551.14|4550.54|31
1648790590000|2022-04-01 05:23:10|||||||||10
1648790600000|2022-04-01 05:23:20|4551.26|4550.66|4551.14|4550.54|4551.39|4550.79|4551.14|4550.54|8
1648790610000|2022-04-01 05:23:30|4551.26|4550.66|4551.26|4550.66|4551.26|4550.66|4551.26|4550.66|21
1648790620000|2022-04-01 05:23:40|4551.39|4550.79|4551.14|4550.54|4551.39|4550.79|4551.14|4550.54|7
1648790630000|2022-04-01 05:23:50|4551.39|4550.79|4551.39|4550.79|4551.39|4550.79|4551.39|4550.79|8
1648790640000|2022-04-01 05:24:00|4551.14|4550.54|4551.14|4550.54|4551.14|4550.54|4551.14|4550.54|24
1648790650000|2022-04-01 05:24:10|4551.01|4550.41|4551.01|4550.41|4551.14|4550.54|4551.01|4550.41|19
1648790660000|2022-04-01 05:24:20|4551.14|4550.54|4551.14|4550.54|4551.14|4550.54|4551.01|4550.41|4
1648790670000|2022-04-01 05:24:30|4550.89|4550.29|4550.89|4550.29|4550.89|4550.29|4550.89|4550.29|5
1648790680000|2022-04-01 05:24:40|4551.01|4550.41|4551.01|4550.41|4551.14|4550.54|4550.89|4550.29|17
1648790690000|2022-04-01 05:24:50|4550.89|4550.29|4551.14|4550.54|4551.14|4550.54|4550.89|4550.29|2
1648790700000|2022-04-01 05:25:00|||||||||16
1648790710000|2022-04-01 05:25:10|||||||||3
1648790720000|2022-04-01 05:25:20|||||||||14
1648790740000|2022-04-01 05:25:40|||||||||5
1648790750000|2022-04-01 05:25:50|||||||||1
1648790760000|2022-04-01 05:26:00|||||||||5
1648790780000|2022-04-01 05:26:20|4551.01|4550.41|4550.64|4550.04|4551.01|4550.41|4550.64|4550.04|20
1648790790000|2022-04-01 05:26:30|||||||||2
1648790800000|2022-04-01 05:26:40|4551.14|4550.54|4551.14|4550.54|4551.14|4550.54|4551.14|4550.54|28
1648790810000|2022-04-01 05:26:50|||||||||1
1648790820000|2022-04-01 05:27:00|||||||||4
1648790830000|2022-04-01 05:27:10|4551.01|4550.41|4550.89|4550.29|4551.01|4550.41|4550.89|4550.29|15
1648790840000|2022-04-01 05:27:20|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|9
1648790850000|2022-04-01 05:27:30|||||||||7
1648790860000|2022-04-01 05:27:40|||||||||26
1648790870000|2022-04-01 05:27:50|||||||||1
1648790880000|2022-04-01 05:28:00|4550.51|4549.91|4550.64|4550.04|4550.64|4550.04|4550.51|4549.91|21
1648790890000|2022-04-01 05:28:10|||||||||3
1648790900000|2022-04-01 05:28:20|4550.89|4550.29|4550.89|4550.29|4550.89|4550.29|4550.89|4550.29|29
1648790920000|2022-04-01 05:28:40|||||||||4
1648790940000|2022-04-01 05:29:00|||||||||10
1648790950000|2022-04-01 05:29:10|4550.76|4550.16|4550.89|4550.29|4550.89|4550.29|4550.76|4550.16|8
1648790970000|2022-04-01 05:29:30|4551.14|4550.54|4551.14|4550.54|4551.14|4550.54|4550.89|4550.29|22
1648790980000|2022-04-01 05:29:40|4550.76|4550.16|4550.64|4550.04|4550.89|4550.29|4550.64|4550.04|55
1648790990000|2022-04-01 05:29:50|||||||||8
1648791000000|2022-04-01 05:30:00|4550.89|4550.29|4550.89|4550.29|4550.89|4550.29|4550.89|4550.29|11
1648791010000|2022-04-01 05:30:10|||||||||1
1648791040000|2022-04-01 05:30:40|||||||||10
1648791060000|2022-04-01 05:31:00|4550.76|4550.16|4550.89|4550.29|4550.89|4550.29|4550.64|4550.04|26
1648791070000|2022-04-01 05:31:10|||||||||1
1648791080000|2022-04-01 05:31:20|4550.76|4550.16|4550.64|4550.04|4550.76|4550.16|4550.64|4550.04|8
1648791090000|2022-04-01 05:31:30|||||||||1
1648791100000|2022-04-01 05:31:40|||||||||2
1648791120000|2022-04-01 05:32:00|||||||||1
1648791130000|2022-04-01 05:32:10|||||||||4
1648791150000|2022-04-01 05:32:30|4550.39|4549.79|4550.39|4549.79|4550.39|4549.79|4550.39|4549.79|11
1648791160000|2022-04-01 05:32:40|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|14
1648791180000|2022-04-01 05:33:00|4550.51|4549.91|4550.39|4549.79|4550.51|4549.91|4550.39|4549.79|24
1648791190000|2022-04-01 05:33:10|4550.26|4549.66|4549.89|4549.29|4550.26|4549.66|4549.89|4549.29|24
1648791200000|2022-04-01 05:33:20|4549.64|4549.04|4549.89|4549.29|4549.89|4549.29|4549.64|4549.04|27
1648791210000|2022-04-01 05:33:30|||||||||3
1648791220000|2022-04-01 05:33:40|||||||||1
1648791230000|2022-04-01 05:33:50|||||||||5
1648791240000|2022-04-01 05:34:00|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|10
1648791250000|2022-04-01 05:34:10|||||||||2
1648791260000|2022-04-01 05:34:20|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.76|4549.16|15
1648791270000|2022-04-01 05:34:30|4549.76|4549.16|4549.64|4549.04|4549.76|4549.16|4549.64|4549.04|2
1648791280000|2022-04-01 05:34:40|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|24
1648791290000|2022-04-01 05:34:50|||||||||23
1648791300000|2022-04-01 05:35:00|||||||||2
1648791310000|2022-04-01 05:35:10|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.39|4548.79|36
1648791320000|2022-04-01 05:35:20|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.64|4549.04|48
1648791330000|2022-04-01 05:35:30|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4
1648791350000|2022-04-01 05:35:50|4549.39|4548.79|4549.64|4549.04|4549.64|4549.04|4549.39|4548.79|14
1648791360000|2022-04-01 05:36:00|4549.51|4548.91|4549.14|4548.54|4549.51|4548.91|4549.14|4548.54|26
1648791370000|2022-04-01 05:36:10|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|18
1648791380000|2022-04-01 05:36:20|4548.39|4547.79|4547.89|4547.29|4548.39|4547.79|4547.89|4547.29|90
1648791390000|2022-04-01 05:36:30|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|39
1648791410000|2022-04-01 05:36:50|4547.89|4547.29|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|40
1648791420000|2022-04-01 05:37:00|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.64|4547.04|30
1648791430000|2022-04-01 05:37:10|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|45
1648791440000|2022-04-01 05:37:20|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|17
1648791450000|2022-04-01 05:37:30|||||||||2
1648791460000|2022-04-01 05:37:40|4547.89|4547.29|4548.14|4547.54|4548.14|4547.54|4547.89|4547.29|43
1648791470000|2022-04-01 05:37:50|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|22
1648791480000|2022-04-01 05:38:00|4548.26|4547.66|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|11
1648791490000|2022-04-01 05:38:10|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|2
1648791500000|2022-04-01 05:38:20|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|2
1648791510000|2022-04-01 05:38:30|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|6
1648791520000|2022-04-01 05:38:40|4548.14|4547.54|4548.26|4547.66|4548.39|4547.79|4548.14|4547.54|3
1648791530000|2022-04-01 05:38:50|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|6
1648791540000|2022-04-01 05:39:00|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.64|4547.04|19
1648791550000|2022-04-01 05:39:10|4547.76|4547.16|4548.14|4547.54|4548.14|4547.54|4547.64|4547.04|7
1648791560000|2022-04-01 05:39:20|4548.01|4547.41|4548.14|4547.54|4548.14|4547.54|4548.01|4547.41|13
1648791570000|2022-04-01 05:39:30|||||||||1
1648791580000|2022-04-01 05:39:40|4548.39|4547.79|4547.89|4547.29|4548.39|4547.79|4547.89|4547.29|106
1648791600000|2022-04-01 05:40:00|||||||||13
1648791610000|2022-04-01 05:40:10|||||||||4
1648791620000|2022-04-01 05:40:20|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|28
1648791630000|2022-04-01 05:40:30|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|7
1648791640000|2022-04-01 05:40:40|||||||||36
1648791650000|2022-04-01 05:40:50|||||||||1
1648791660000|2022-04-01 05:41:00|||||||||7
1648791680000|2022-04-01 05:41:20|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|20
1648791690000|2022-04-01 05:41:30|||||||||1
1648791700000|2022-04-01 05:41:40|||||||||2
1648791710000|2022-04-01 05:41:50|4548.26|4547.66|4548.01|4547.41|4548.26|4547.66|4548.01|4547.41|53
1648791720000|2022-04-01 05:42:00|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4547.89|4547.29|12
1648791730000|2022-04-01 05:42:10|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|10
1648791740000|2022-04-01 05:42:20|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|11
1648791750000|2022-04-01 05:42:30|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|3
1648791760000|2022-04-01 05:42:40|4548.51|4547.91|4548.64|4548.04|4548.64|4548.04|4548.39|4547.79|70
1648791770000|2022-04-01 05:42:50|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|44
1648791780000|2022-04-01 05:43:00|||||||||49
1648791790000|2022-04-01 05:43:10|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|22
1648791800000|2022-04-01 05:43:20|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|14
1648791810000|2022-04-01 05:43:30|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|11
1648791820000|2022-04-01 05:43:40|4549.39|4548.79|4549.14|4548.54|4549.39|4548.79|4549.14|4548.54|34
1648791830000|2022-04-01 05:43:50|||||||||4
1648791840000|2022-04-01 05:44:00|4549.01|4548.41|4548.89|4548.29|4549.01|4548.41|4548.89|4548.29|20
1648791850000|2022-04-01 05:44:10|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|9
1648791860000|2022-04-01 05:44:20|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|7
1648791870000|2022-04-01 05:44:30|4549.01|4548.41|4549.14|4548.54|4549.14|4548.54|4549.01|4548.41|7
1648791880000|2022-04-01 05:44:40|||||||||3
1648791890000|2022-04-01 05:44:50|4549.01|4548.41|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|11
1648791900000|2022-04-01 05:45:00|4548.89|4548.29|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|21
1648791910000|2022-04-01 05:45:10|4549.01|4548.41|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|9
1648791920000|2022-04-01 05:45:20|||||||||11
1648791950000|2022-04-01 05:45:50|4549.01|4548.41|4548.64|4548.04|4549.01|4548.41|4548.64|4548.04|26
1648791960000|2022-04-01 05:46:00|||||||||4
1648791970000|2022-04-01 05:46:10|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|8
1648791980000|2022-04-01 05:46:20|4548.26|4547.66|4548.39|4547.79|4548.39|4547.79|4548.26|4547.66|16
1648791990000|2022-04-01 05:46:30|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|25
1648792000000|2022-04-01 05:46:40|||||||||5
1648792010000|2022-04-01 05:46:50|4548.51|4547.91|4548.64|4548.04|4548.64|4548.04|4548.51|4547.91|17
1648792020000|2022-04-01 05:47:00|4548.51|4547.91|4548.64|4548.04|4548.64|4548.04|4548.51|4547.91|47
1648792030000|2022-04-01 05:47:10|4548.76|4548.16|4548.89|4548.29|4548.89|4548.29|4548.76|4548.16|8
1648792040000|2022-04-01 05:47:20|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|8
1648792050000|2022-04-01 05:47:30|||||||||3
1648792060000|2022-04-01 05:47:40|||||||||12
1648792070000|2022-04-01 05:47:50|4548.76|4548.16|4548.89|4548.29|4548.89|4548.29|4548.76|4548.16|9
1648792080000|2022-04-01 05:48:00|||||||||5
1648792090000|2022-04-01 05:48:10|4548.64|4548.04|4548.89|4548.29|4548.89|4548.29|4548.64|4548.04|13
1648792100000|2022-04-01 05:48:20|||||||||2
1648792130000|2022-04-01 05:48:50|||||||||4
1648792140000|2022-04-01 05:49:00|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|17
1648792160000|2022-04-01 05:49:20|4548.76|4548.16|4548.64|4548.04|4548.76|4548.16|4548.64|4548.04|21
1648792170000|2022-04-01 05:49:30|4548.76|4548.16|4548.89|4548.29|4548.89|4548.29|4548.76|4548.16|8
1648792180000|2022-04-01 05:49:40|4548.76|4548.16|4548.89|4548.29|4548.89|4548.29|4548.76|4548.16|24
1648792190000|2022-04-01 05:49:50|4548.76|4548.16|4548.64|4548.04|4548.89|4548.29|4548.64|4548.04|5
1648792200000|2022-04-01 05:50:00|4548.39|4547.79|4547.64|4547.04|4548.39|4547.79|4547.64|4547.04|25
1648792210000|2022-04-01 05:50:10|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|24
1648792220000|2022-04-01 05:50:20|4548.14|4547.54|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|7
1648792230000|2022-04-01 05:50:30|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|4547.89|4547.29|6
1648792240000|2022-04-01 05:50:40|4547.76|4547.16|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|6
1648792250000|2022-04-01 05:50:50|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.14|4546.54|126
1648792260000|2022-04-01 05:51:00|||||||||4
1648792270000|2022-04-01 05:51:10|4547.51|4546.91|4547.39|4546.79|4547.51|4546.91|4547.39|4546.79|10
1648792280000|2022-04-01 05:51:20|4547.51|4546.91|4547.39|4546.79|4547.51|4546.91|4547.39|4546.79|6
1648792290000|2022-04-01 05:51:30|||||||||2
1648792300000|2022-04-01 05:51:40|||||||||3
1648792310000|2022-04-01 05:51:50|4547.51|4546.91|4547.64|4547.04|4547.64|4547.04|4547.51|4546.91|21
1648792320000|2022-04-01 05:52:00|||||||||4
1648792330000|2022-04-01 05:52:10|4547.39|4546.79|4547.51|4546.91|4547.51|4546.91|4547.39|4546.79|16
1648792340000|2022-04-01 05:52:20|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|21
1648792350000|2022-04-01 05:52:30|4547.39|4546.79|4547.14|4546.54|4547.39|4546.79|4547.14|4546.54|62
1648792360000|2022-04-01 05:52:40|||||||||18
1648792370000|2022-04-01 05:52:50|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|6
1648792380000|2022-04-01 05:53:00|||||||||2
1648792390000|2022-04-01 05:53:10|4547.01|4546.41|4547.14|4546.54|4547.14|4546.54|4546.89|4546.29|25
1648792400000|2022-04-01 05:53:20|4546.89|4546.29|4546.64|4546.04|4546.89|4546.29|4546.64|4546.04|56
1648792410000|2022-04-01 05:53:30|||||||||6
1648792420000|2022-04-01 05:53:40|4546.51|4545.91|4546.64|4546.04|4546.64|4546.04|4546.39|4545.79|76
1648792430000|2022-04-01 05:53:50|4546.51|4545.91|4546.64|4546.04|4546.64|4546.04|4546.39|4545.79|75
1648792440000|2022-04-01 05:54:00|4546.51|4545.91|4546.64|4546.04|4546.64|4546.04|4546.51|4545.91|12
1648792470000|2022-04-01 05:54:30|||||||||6
1648792480000|2022-04-01 05:54:40|4546.89|4546.29|4547.14|4546.54|4547.14|4546.54|4546.64|4546.04|41
1648792490000|2022-04-01 05:54:50|||||||||2
1648792500000|2022-04-01 05:55:00|||||||||7
1648792510000|2022-04-01 05:55:10|||||||||6
1648792520000|2022-04-01 05:55:20|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.14|4546.54|15
1648792530000|2022-04-01 05:55:30|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|10
1648792540000|2022-04-01 05:55:40|||||||||2
1648792560000|2022-04-01 05:56:00|4547.01|4546.41|4546.89|4546.29|4547.01|4546.41|4546.89|4546.29|21
1648792570000|2022-04-01 05:56:10|4546.64|4546.04|4546.89|4546.29|4546.89|4546.29|4546.64|4546.04|6
1648792580000|2022-04-01 05:56:20|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|35
1648792590000|2022-04-01 05:56:30|||||||||14
1648792600000|2022-04-01 05:56:40|||||||||29
1648792610000|2022-04-01 05:56:50|||||||||2
1648792620000|2022-04-01 05:57:00|4547.39|4546.79|4547.14|4546.54|4547.39|4546.79|4547.14|4546.54|16
1648792630000|2022-04-01 05:57:10|4546.89|4546.29|4546.89|4546.29|4547.01|4546.41|4546.89|4546.29|14
1648792640000|2022-04-01 05:57:20|4547.01|4546.41|4547.14|4546.54|4547.14|4546.54|4547.01|4546.41|6
1648792650000|2022-04-01 05:57:30|4547.39|4546.79|4547.14|4546.54|4547.39|4546.79|4547.14|4546.54|50
1648792660000|2022-04-01 05:57:40|||||||||11
1648792670000|2022-04-01 05:57:50|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|26
1648792680000|2022-04-01 05:58:00|4547.14|4546.54|4547.14|4546.54|4547.39|4546.79|4547.14|4546.54|42
1648792690000|2022-04-01 05:58:10|||||||||4
1648792700000|2022-04-01 05:58:20|||||||||3
1648792710000|2022-04-01 05:58:30|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|23
1648792720000|2022-04-01 05:58:40|4547.14|4546.54|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|43
1648792730000|2022-04-01 05:58:50|||||||||2
1648792740000|2022-04-01 05:59:00|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|17
1648792750000|2022-04-01 05:59:10|||||||||8
1648792760000|2022-04-01 05:59:20|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|7
1648792770000|2022-04-01 05:59:30|||||||||4
1648792780000|2022-04-01 05:59:40|4547.14|4546.54|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|53
1648792790000|2022-04-01 05:59:50|4546.64|4546.04|4545.89|4545.29|4546.64|4546.04|4545.89|4545.29|126
1648792800000|2022-04-01 06:00:00|4546.14|4545.54|4545.64|4545.04|4546.39|4545.79|4545.64|4545.04|142
1648792810000|2022-04-01 06:00:10|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|97
1648792820000|2022-04-01 06:00:20|||||||||42
1648792830000|2022-04-01 06:00:30|4545.64|4545.04|4545.14|4544.54|4545.64|4545.04|4545.14|4544.54|43
1648792840000|2022-04-01 06:00:40|4545.39|4544.79|4545.14|4544.54|4545.39|4544.79|4545.01|4544.41|134
1648792850000|2022-04-01 06:00:50|||||||||60
1648792860000|2022-04-01 06:01:00|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|17
1648792870000|2022-04-01 06:01:10|||||||||75
1648792880000|2022-04-01 06:01:20|4545.14|4544.54|4545.14|4544.54|4545.39|4544.79|4545.14|4544.54|30
1648792890000|2022-04-01 06:01:30|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|4544.89|4544.29|33
1648792900000|2022-04-01 06:01:40|4544.64|4544.04|4544.89|4544.29|4544.89|4544.29|4544.64|4544.04|68
1648792910000|2022-04-01 06:01:50|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|4544.64|4544.04|12
1648792920000|2022-04-01 06:02:00|4544.89|4544.29|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|57
1648792930000|2022-04-01 06:02:10|4545.14|4544.54|4545.39|4544.79|4545.39|4544.79|4545.14|4544.54|54
1648792940000|2022-04-01 06:02:20|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|34
1648792950000|2022-04-01 06:02:30|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|25
1648792960000|2022-04-01 06:02:40|4546.14|4545.54|4546.64|4546.04|4546.64|4546.04|4546.14|4545.54|114
1648792970000|2022-04-01 06:02:50|4546.89|4546.29|4546.76|4546.16|4546.89|4546.29|4546.64|4546.04|67
1648792980000|2022-04-01 06:03:00|4546.89|4546.29|4546.64|4546.04|4546.89|4546.29|4546.64|4546.04|2
1648792990000|2022-04-01 06:03:10|||||||||32
1648793000000|2022-04-01 06:03:20|4546.76|4546.16|4547.14|4546.54|4547.14|4546.54|4546.64|4546.04|18
1648793010000|2022-04-01 06:03:30|||||||||9
1648793020000|2022-04-01 06:03:40|4546.89|4546.29|4547.39|4546.79|4547.39|4546.79|4546.89|4546.29|66
1648793030000|2022-04-01 06:03:50|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|17
1648793040000|2022-04-01 06:04:00|4547.51|4546.91|4547.64|4547.04|4547.64|4547.04|4547.39|4546.79|23
1648793050000|2022-04-01 06:04:10|4547.39|4546.79|4547.64|4547.04|4547.64|4547.04|4547.39|4546.79|23
1648793060000|2022-04-01 06:04:20|4547.51|4546.91|4547.51|4546.91|4547.64|4547.04|4547.51|4546.91|4
1648793070000|2022-04-01 06:04:30|4547.64|4547.04|4547.14|4546.54|4547.64|4547.04|4547.14|4546.54|21
1648793080000|2022-04-01 06:04:40|||||||||15
1648793090000|2022-04-01 06:04:50|4546.89|4546.29|4547.14|4546.54|4547.39|4546.79|4546.89|4546.29|23
1648793100000|2022-04-01 06:05:00|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|4547.39|4546.79|15
1648793110000|2022-04-01 06:05:10|||||||||4
1648793120000|2022-04-01 06:05:20|||||||||4
1648793130000|2022-04-01 06:05:30|4547.14|4546.54|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|21
1648793140000|2022-04-01 06:05:40|4547.14|4546.54|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|24
1648793150000|2022-04-01 06:05:50|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|25
1648793160000|2022-04-01 06:06:00|||||||||8
1648793170000|2022-04-01 06:06:10|||||||||14
1648793180000|2022-04-01 06:06:20|||||||||12
1648793190000|2022-04-01 06:06:30|4547.39|4546.79|4546.89|4546.29|4547.39|4546.79|4546.76|4546.16|59
1648793200000|2022-04-01 06:06:40|4547.01|4546.41|4546.89|4546.29|4547.14|4546.54|4546.89|4546.29|8
1648793210000|2022-04-01 06:06:50|4546.64|4546.04|4546.39|4545.79|4546.89|4546.29|4546.39|4545.79|38
1648793220000|2022-04-01 06:07:00|4546.14|4545.54|4545.89|4545.29|4546.14|4545.54|4545.89|4545.29|21
1648793230000|2022-04-01 06:07:10|4546.01|4545.41|4546.14|4545.54|4546.14|4545.54|4545.89|4545.29|7
1648793240000|2022-04-01 06:07:20|||||||||14
1648793250000|2022-04-01 06:07:30|4545.89|4545.29|4545.89|4545.29|4546.14|4545.54|4545.89|4545.29|14
1648793260000|2022-04-01 06:07:40|4546.14|4545.54|4545.89|4545.29|4546.14|4545.54|4545.89|4545.29|31
1648793270000|2022-04-01 06:07:50|4546.01|4545.41|4546.14|4545.54|4546.26|4545.66|4546.01|4545.41|15
1648793280000|2022-04-01 06:08:00|4545.89|4545.29|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|21
1648793290000|2022-04-01 06:08:10|4545.76|4545.16|4545.64|4545.04|4545.89|4545.29|4545.64|4545.04|5
1648793300000|2022-04-01 06:08:20|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.76|4545.16|9
1648793310000|2022-04-01 06:08:30|||||||||3
1648793320000|2022-04-01 06:08:40|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|4545.64|4545.04|12
1648793330000|2022-04-01 06:08:50|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|4545.39|4544.79|15
1648793340000|2022-04-01 06:09:00|4545.64|4545.04|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|14
1648793350000|2022-04-01 06:09:10|4545.14|4544.54|4544.89|4544.29|4545.14|4544.54|4544.89|4544.29|34
1648793360000|2022-04-01 06:09:20|4545.14|4544.54|4545.64|4545.04|4545.64|4545.04|4545.14|4544.54|37
1648793370000|2022-04-01 06:09:30|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|4545.89|4545.29|24
1648793380000|2022-04-01 06:09:40|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|5
1648793390000|2022-04-01 06:09:50|||||||||8
1648793400000|2022-04-01 06:10:00|4545.89|4545.29|4545.89|4545.29|4546.14|4545.54|4545.89|4545.29|32
1648793410000|2022-04-01 06:10:10|||||||||5
1648793430000|2022-04-01 06:10:30|4546.01|4545.41|4546.14|4545.54|4546.14|4545.54|4546.01|4545.41|15
1648793440000|2022-04-01 06:10:40|||||||||1
1648793450000|2022-04-01 06:10:50|||||||||3
1648793460000|2022-04-01 06:11:00|||||||||1
1648793470000|2022-04-01 06:11:10|4545.89|4545.29|4546.14|4545.54|4546.14|4545.54|4545.89|4545.29|8
1648793480000|2022-04-01 06:11:20|||||||||3
1648793490000|2022-04-01 06:11:30|4546.39|4545.79|4545.64|4545.04|4546.39|4545.79|4545.51|4544.91|175
1648793500000|2022-04-01 06:11:40|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.39|4544.79|5
1648793510000|2022-04-01 06:11:50|4545.39|4544.79|4545.89|4545.29|4545.89|4545.29|4545.39|4544.79|25
1648793520000|2022-04-01 06:12:00|||||||||13
1648793530000|2022-04-01 06:12:10|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|19
1648793550000|2022-04-01 06:12:30|||||||||1
1648793560000|2022-04-01 06:12:40|4546.26|4545.66|4546.39|4545.79|4546.39|4545.79|4546.14|4545.54|19
1648793570000|2022-04-01 06:12:50|||||||||2
1648793580000|2022-04-01 06:13:00|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|36
1648793590000|2022-04-01 06:13:10|4546.39|4545.79|4546.64|4546.04|4546.64|4546.04|4546.39|4545.79|53
1648793600000|2022-04-01 06:13:20|4546.39|4545.79|4546.64|4546.04|4546.64|4546.04|4546.39|4545.79|12
1648793610000|2022-04-01 06:13:30|4546.51|4545.91|4546.39|4545.79|4546.64|4546.04|4546.39|4545.79|4
1648793620000|2022-04-01 06:13:40|4546.51|4545.91|4546.39|4545.79|4546.51|4545.91|4546.39|4545.79|0
1648793630000|2022-04-01 06:13:50|4546.64|4546.04|4546.39|4545.79|4546.64|4546.04|4546.39|4545.79|30
1648793640000|2022-04-01 06:14:00|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|4
1648793660000|2022-04-01 06:14:20|4546.51|4545.91|4546.64|4546.04|4546.64|4546.04|4546.51|4545.91|7
1648793670000|2022-04-01 06:14:30|||||||||11
1648793680000|2022-04-01 06:14:40|4546.39|4545.79|4546.64|4546.04|4546.64|4546.04|4546.39|4545.79|12
1648793690000|2022-04-01 06:14:50|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|4546.39|4545.79|30
1648793700000|2022-04-01 06:15:00|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|4546.14|4545.54|9
1648793710000|2022-04-01 06:15:10|4546.26|4545.66|4546.64|4546.04|4546.64|4546.04|4546.26|4545.66|6
1648793720000|2022-04-01 06:15:20|||||||||1
1648793730000|2022-04-01 06:15:30|4546.39|4545.79|4546.64|4546.04|4546.64|4546.04|4546.39|4545.79|23
1648793740000|2022-04-01 06:15:40|||||||||4
1648793750000|2022-04-01 06:15:50|||||||||4
1648793760000|2022-04-01 06:16:00|4546.39|4545.79|4546.64|4546.04|4546.64|4546.04|4546.39|4545.79|36
1648793770000|2022-04-01 06:16:10|4546.51|4545.91|4546.51|4545.91|4546.64|4546.04|4546.39|4545.79|30
1648793780000|2022-04-01 06:16:20|4546.39|4545.79|4546.64|4546.04|4546.64|4546.04|4546.39|4545.79|1
1648793790000|2022-04-01 06:16:30|||||||||24
1648793800000|2022-04-01 06:16:40|||||||||5
1648793810000|2022-04-01 06:16:50|4546.51|4545.91|4546.51|4545.91|4546.51|4545.91|4546.51|4545.91|10
1648793820000|2022-04-01 06:17:00|4546.39|4545.79|4546.64|4546.04|4546.64|4546.04|4546.39|4545.79|68
1648793830000|2022-04-01 06:17:10|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|4546.76|4546.16|57
1648793840000|2022-04-01 06:17:20|4546.76|4546.16|4546.76|4546.16|4546.76|4546.16|4546.64|4546.04|6
1648793850000|2022-04-01 06:17:30|4546.64|4546.04|4546.76|4546.16|4546.76|4546.16|4546.64|4546.04|2
1648793860000|2022-04-01 06:17:40|4546.64|4546.04|4547.14|4546.54|4547.14|4546.54|4546.64|4546.04|14
1648793870000|2022-04-01 06:17:50|4547.26|4546.66|4547.51|4546.91|4547.64|4547.04|4547.26|4546.66|39
1648793880000|2022-04-01 06:18:00|4547.64|4547.04|4548.14|4547.54|4548.39|4547.79|4547.64|4547.04|65
1648793890000|2022-04-01 06:18:10|||||||||1
1648793900000|2022-04-01 06:18:20|4548.26|4547.66|4547.89|4547.29|4548.26|4547.66|4547.89|4547.29|31
1648793920000|2022-04-01 06:18:40|4548.14|4547.54|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|12
1648793940000|2022-04-01 06:19:00|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|4548.14|4547.54|23
1648793950000|2022-04-01 06:19:10|4548.26|4547.66|4548.14|4547.54|4548.26|4547.66|4548.14|4547.54|14
1648793960000|2022-04-01 06:19:20|4548.39|4547.79|4548.14|4547.54|4548.39|4547.79|4548.14|4547.54|25
1648793970000|2022-04-01 06:19:30|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|29
1648793980000|2022-04-01 06:19:40|4548.14|4547.54|4548.39|4547.79|4548.39|4547.79|4548.14|4547.54|30
1648793990000|2022-04-01 06:19:50|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|36
1648794000000|2022-04-01 06:20:00|4548.89|4548.29|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|21
1648794010000|2022-04-01 06:20:10|4549.26|4548.66|4549.64|4549.04|4549.64|4549.04|4549.26|4548.66|73
1648794020000|2022-04-01 06:20:20|||||||||16
1648794030000|2022-04-01 06:20:30|4549.39|4548.79|4549.64|4549.04|4549.64|4549.04|4549.39|4548.79|33
1648794040000|2022-04-01 06:20:40|4549.39|4548.79|4549.64|4549.04|4549.64|4549.04|4549.39|4548.79|22
1648794050000|2022-04-01 06:20:50|4550.39|4549.79|4550.64|4550.04|4551.39|4550.79|4549.89|4549.29|266
1648794060000|2022-04-01 06:21:00|4550.89|4550.29|4550.64|4550.04|4550.89|4550.29|4550.39|4549.79|46
1648794070000|2022-04-01 06:21:10|4550.89|4550.29|4551.14|4550.54|4551.39|4550.79|4550.89|4550.29|50
1648794080000|2022-04-01 06:21:20|4551.01|4550.41|4551.39|4550.79|4551.39|4550.79|4551.01|4550.41|33
1648794090000|2022-04-01 06:21:30|4551.89|4551.29|4552.14|4551.54|4552.39|4551.79|4551.89|4551.29|61
1648794100000|2022-04-01 06:21:40|4552.39|4551.79|4552.14|4551.54|4552.39|4551.79|4552.14|4551.54|79
1648794110000|2022-04-01 06:21:50|4552.26|4551.66|4552.14|4551.54|4552.39|4551.79|4552.14|4551.54|29
1648794120000|2022-04-01 06:22:00|4551.89|4551.29|4551.64|4551.04|4552.01|4551.41|4551.39|4550.79|50
1648794130000|2022-04-01 06:22:10|4551.39|4550.79|4551.39|4550.79|4551.39|4550.79|4551.39|4550.79|10
1648794140000|2022-04-01 06:22:20|4551.26|4550.66|4551.14|4550.54|4551.26|4550.66|4551.14|4550.54|14
1648794150000|2022-04-01 06:22:30|4550.89|4550.29|4550.89|4550.29|4551.14|4550.54|4550.89|4550.29|22
1648794160000|2022-04-01 06:22:40|4551.14|4550.54|4551.14|4550.54|4551.39|4550.79|4551.14|4550.54|26
1648794170000|2022-04-01 06:22:50|4551.39|4550.79|4551.39|4550.79|4551.39|4550.79|4551.39|4550.79|18
1648794180000|2022-04-01 06:23:00|4551.64|4551.04|4551.14|4550.54|4551.64|4551.04|4551.14|4550.54|28
1648794190000|2022-04-01 06:23:10|4551.39|4550.79|4551.39|4550.79|4551.39|4550.79|4551.39|4550.79|18
1648794200000|2022-04-01 06:23:20|4551.64|4551.04|4551.64|4551.04|4551.64|4551.04|4551.64|4551.04|5
1648794210000|2022-04-01 06:23:30|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|21
1648794220000|2022-04-01 06:23:40|4551.64|4551.04|4551.89|4551.29|4551.89|4551.29|4551.39|4550.79|37
1648794230000|2022-04-01 06:23:50|4551.76|4551.16|4551.89|4551.29|4551.89|4551.29|4551.64|4551.04|13
1648794240000|2022-04-01 06:24:00|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|34
1648794250000|2022-04-01 06:24:10|4551.89|4551.29|4552.14|4551.54|4552.14|4551.54|4551.89|4551.29|31
1648794260000|2022-04-01 06:24:20|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|35
1648794270000|2022-04-01 06:24:30|4552.01|4551.41|4551.89|4551.29|4552.14|4551.54|4551.89|4551.29|12
1648794290000|2022-04-01 06:24:50|4552.01|4551.41|4552.14|4551.54|4552.14|4551.54|4551.89|4551.29|15
1648794300000|2022-04-01 06:25:00|4552.01|4551.41|4551.89|4551.29|4552.14|4551.54|4551.89|4551.29|28
1648794310000|2022-04-01 06:25:10|4552.01|4551.41|4552.14|4551.54|4552.14|4551.54|4552.01|4551.41|3
1648794320000|2022-04-01 06:25:20|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|6
1648794330000|2022-04-01 06:25:30|4552.26|4551.66|4552.14|4551.54|4552.39|4551.79|4552.14|4551.54|27
1648794340000|2022-04-01 06:25:40|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|11
1648794350000|2022-04-01 06:25:50|||||||||5
1648794360000|2022-04-01 06:26:00|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|11
1648794370000|2022-04-01 06:26:10|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|19
1648794380000|2022-04-01 06:26:20|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|4551.89|4551.29|24
1648794390000|2022-04-01 06:26:30|||||||||7
1648794400000|2022-04-01 06:26:40|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|11
1648794410000|2022-04-01 06:26:50|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|28
1648794420000|2022-04-01 06:27:00|4552.39|4551.79|4552.39|4551.79|4552.51|4551.91|4552.39|4551.79|187
1648794430000|2022-04-01 06:27:10|4552.14|4551.54|4552.64|4552.04|4552.64|4552.04|4552.14|4551.54|37
1648794440000|2022-04-01 06:27:20|4552.76|4552.16|4553.14|4552.54|4553.14|4552.54|4552.76|4552.16|25
1648794450000|2022-04-01 06:27:30|4553.39|4552.79|4552.89|4552.29|4553.39|4552.79|4552.89|4552.29|58
1648794460000|2022-04-01 06:27:40|4552.64|4552.04|4552.89|4552.29|4552.89|4552.29|4552.39|4551.79|27
1648794470000|2022-04-01 06:27:50|4552.76|4552.16|4553.14|4552.54|4553.14|4552.54|4552.76|4552.16|6
1648794480000|2022-04-01 06:28:00|4552.89|4552.29|4552.64|4552.04|4553.01|4552.41|4552.64|4552.04|26
1648794490000|2022-04-01 06:28:10|4552.39|4551.79|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|21
1648794510000|2022-04-01 06:28:30|||||||||1
1648794520000|2022-04-01 06:28:40|4552.51|4551.91|4552.14|4551.54|4552.51|4551.91|4552.14|4551.54|25
1648794530000|2022-04-01 06:28:50|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|20
1648794540000|2022-04-01 06:29:00|4551.64|4551.04|4551.64|4551.04|4551.89|4551.29|4551.64|4551.04|25
1648794550000|2022-04-01 06:29:10|4551.39|4550.79|4551.14|4550.54|4551.39|4550.79|4551.14|4550.54|28
1648794560000|2022-04-01 06:29:20|4551.39|4550.79|4551.39|4550.79|4551.39|4550.79|4551.39|4550.79|17
1648794570000|2022-04-01 06:29:30|||||||||12
1648794580000|2022-04-01 06:29:40|4551.26|4550.66|4550.89|4550.29|4551.26|4550.66|4550.89|4550.29|14
1648794590000|2022-04-01 06:29:50|4551.14|4550.54|4551.14|4550.54|4551.26|4550.66|4551.14|4550.54|15
1648794600000|2022-04-01 06:30:00|4550.89|4550.29|4550.64|4550.04|4551.14|4550.54|4550.64|4550.04|49
1648794610000|2022-04-01 06:30:10|4550.51|4549.91|4550.89|4550.29|4550.89|4550.29|4550.39|4549.79|50
1648794620000|2022-04-01 06:30:20|4550.64|4550.04|4550.89|4550.29|4551.01|4550.41|4550.64|4550.04|23
1648794630000|2022-04-01 06:30:30|||||||||5
1648794640000|2022-04-01 06:30:40|4551.01|4550.41|4551.14|4550.54|4551.14|4550.54|4551.01|4550.41|7
1648794650000|2022-04-01 06:30:50|4551.01|4550.41|4551.14|4550.54|4551.14|4550.54|4551.01|4550.41|4
1648794660000|2022-04-01 06:31:00|4551.39|4550.79|4551.64|4551.04|4551.64|4551.04|4551.39|4550.79|27
1648794670000|2022-04-01 06:31:10|4551.89|4551.29|4552.14|4551.54|4552.14|4551.54|4551.89|4551.29|12
1648794680000|2022-04-01 06:31:20|4552.39|4551.79|4552.14|4551.54|4552.39|4551.79|4552.14|4551.54|28
1648794690000|2022-04-01 06:31:30|4552.39|4551.79|4551.89|4551.29|4552.39|4551.79|4551.89|4551.29|16
1648794700000|2022-04-01 06:31:40|4552.14|4551.54|4552.01|4551.41|4552.14|4551.54|4552.01|4551.41|7
1648794710000|2022-04-01 06:31:50|4552.14|4551.54|4551.89|4551.29|4552.14|4551.54|4551.89|4551.29|7
1648794720000|2022-04-01 06:32:00|4552.01|4551.41|4552.14|4551.54|4552.14|4551.54|4552.01|4551.41|6
1648794730000|2022-04-01 06:32:10|||||||||1
1648794740000|2022-04-01 06:32:20|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|12
1648794750000|2022-04-01 06:32:30|4551.76|4551.16|4551.64|4551.04|4551.76|4551.16|4551.64|4551.04|16
1648794770000|2022-04-01 06:32:50|4551.39|4550.79|4551.14|4550.54|4551.39|4550.79|4551.01|4550.41|34
1648794780000|2022-04-01 06:33:00|4550.64|4550.04|4550.89|4550.29|4550.89|4550.29|4550.64|4550.04|15
1648794790000|2022-04-01 06:33:10|4550.76|4550.16|4550.64|4550.04|4550.89|4550.29|4550.64|4550.04|10
1648794800000|2022-04-01 06:33:20|||||||||24
1648794810000|2022-04-01 06:33:30|4550.51|4549.91|4550.39|4549.79|4550.51|4549.91|4550.39|4549.79|9
1648794820000|2022-04-01 06:33:40|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|11
1648794830000|2022-04-01 06:33:50|4550.76|4550.16|4550.89|4550.29|4550.89|4550.29|4550.76|4550.16|13
1648794840000|2022-04-01 06:34:00|4550.76|4550.16|4550.64|4550.04|4550.89|4550.29|4550.64|4550.04|6
1648794850000|2022-04-01 06:34:10|4550.89|4550.29|4550.89|4550.29|4550.89|4550.29|4550.89|4550.29|7
1648794860000|2022-04-01 06:34:20|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|8
1648794870000|2022-04-01 06:34:30|4550.39|4549.79|4550.39|4549.79|4550.39|4549.79|4550.39|4549.79|7
1648794880000|2022-04-01 06:34:40|4550.51|4549.91|4550.39|4549.79|4550.64|4550.04|4550.39|4549.79|5
1648794890000|2022-04-01 06:34:50|4550.51|4549.91|4550.39|4549.79|4550.64|4550.04|4550.14|4549.54|17
1648794900000|2022-04-01 06:35:00|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|4550.01|4549.41|18
1648794910000|2022-04-01 06:35:10|4550.39|4549.79|4550.39|4549.79|4550.39|4549.79|4550.39|4549.79|15
1648794920000|2022-04-01 06:35:20|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|9
1648794930000|2022-04-01 06:35:30|4550.76|4550.16|4550.64|4550.04|4550.76|4550.16|4550.64|4550.04|24
1648794940000|2022-04-01 06:35:40|||||||||1
1648794960000|2022-04-01 06:36:00|4550.76|4550.16|4550.64|4550.04|4550.89|4550.29|4550.64|4550.04|40
1648794970000|2022-04-01 06:36:10|4550.76|4550.16|4550.89|4550.29|4550.89|4550.29|4550.64|4550.04|15
1648794990000|2022-04-01 06:36:30|4551.01|4550.41|4551.14|4550.54|4551.14|4550.54|4550.89|4550.29|11
1648795000000|2022-04-01 06:36:40|4550.89|4550.29|4551.14|4550.54|4551.14|4550.54|4550.89|4550.29|7
1648795010000|2022-04-01 06:36:50|4551.01|4550.41|4551.76|4551.16|4551.76|4551.16|4551.01|4550.41|24
1648795020000|2022-04-01 06:37:00|4551.64|4551.04|4552.14|4551.54|4552.14|4551.54|4551.64|4551.04|14
1648795030000|2022-04-01 06:37:10|4551.89|4551.29|4551.89|4551.29|4552.01|4551.41|4551.89|4551.29|31
1648795040000|2022-04-01 06:37:20|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|23
1648795050000|2022-04-01 06:37:30|||||||||5
1648795060000|2022-04-01 06:37:40|||||||||20
1648795070000|2022-04-01 06:37:50|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|38
1648795080000|2022-04-01 06:38:00|4552.64|4552.04|4552.89|4552.29|4553.14|4552.54|4552.64|4552.04|90
1648795090000|2022-04-01 06:38:10|4553.14|4552.54|4552.89|4552.29|4553.14|4552.54|4552.89|4552.29|13
1648795100000|2022-04-01 06:38:20|4553.14|4552.54|4552.89|4552.29|4553.14|4552.54|4552.64|4552.04|55
1648795110000|2022-04-01 06:38:30|||||||||5
1648795120000|2022-04-01 06:38:40|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|27
1648795130000|2022-04-01 06:38:50|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|3
1648795140000|2022-04-01 06:39:00|4553.01|4552.41|4552.89|4552.29|4553.14|4552.54|4552.89|4552.29|14
1648795150000|2022-04-01 06:39:10|||||||||2
1648795170000|2022-04-01 06:39:30|4553.14|4552.54|4552.76|4552.16|4553.14|4552.54|4552.64|4552.04|89
1648795180000|2022-04-01 06:39:40|4552.64|4552.04|4552.64|4552.04|4552.89|4552.29|4552.64|4552.04|20
1648795190000|2022-04-01 06:39:50|4552.51|4551.91|4552.51|4551.91|4552.64|4552.04|4552.51|4551.91|9
1648795200000|2022-04-01 06:40:00|4552.64|4552.04|4552.39|4551.79|4552.64|4552.04|4552.39|4551.79|8
1648795210000|2022-04-01 06:40:10|4552.14|4551.54|4552.14|4551.54|4552.26|4551.66|4552.14|4551.54|16
1648795220000|2022-04-01 06:40:20|||||||||30
1648795230000|2022-04-01 06:40:30|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|10
1648795240000|2022-04-01 06:40:40|4552.64|4552.04|4553.14|4552.54|4553.14|4552.54|4552.64|4552.04|52
1648795250000|2022-04-01 06:40:50|4553.64|4553.04|4553.39|4552.79|4553.64|4553.04|4553.14|4552.54|96
1648795260000|2022-04-01 06:41:00|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|11
1648795270000|2022-04-01 06:41:10|4552.64|4552.04|4552.14|4551.54|4552.64|4552.04|4552.14|4551.54|112
1648795280000|2022-04-01 06:41:20|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|13
1648795290000|2022-04-01 06:41:30|4552.26|4551.66|4552.39|4551.79|4552.39|4551.79|4552.14|4551.54|18
1648795300000|2022-04-01 06:41:40|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|20
1648795310000|2022-04-01 06:41:50|4552.39|4551.79|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|16
1648795320000|2022-04-01 06:42:00|4552.39|4551.79|4552.39|4551.79|4552.64|4552.04|4552.39|4551.79|29
1648795330000|2022-04-01 06:42:10|4552.64|4552.04|4552.39|4551.79|4552.64|4552.04|4552.39|4551.79|33
1648795340000|2022-04-01 06:42:20|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|24
1648795350000|2022-04-01 06:42:30|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.76|4552.16|10
1648795360000|2022-04-01 06:42:40|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|19
1648795370000|2022-04-01 06:42:50|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|9
1648795380000|2022-04-01 06:43:00|4553.14|4552.54|4552.89|4552.29|4553.26|4552.66|4552.89|4552.29|36
1648795390000|2022-04-01 06:43:10|4553.14|4552.54|4552.89|4552.29|4553.14|4552.54|4552.89|4552.29|32
1648795400000|2022-04-01 06:43:20|||||||||4
1648795410000|2022-04-01 06:43:30|4553.14|4552.54|4553.14|4552.54|4553.39|4552.79|4553.14|4552.54|32
1648795420000|2022-04-01 06:43:40|4553.01|4552.41|4553.14|4552.54|4553.14|4552.54|4552.89|4552.29|33
1648795440000|2022-04-01 06:44:00|||||||||18
1648795450000|2022-04-01 06:44:10|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|7
1648795460000|2022-04-01 06:44:20|4553.01|4552.41|4553.14|4552.54|4553.14|4552.54|4553.01|4552.41|11
1648795470000|2022-04-01 06:44:30|4553.39|4552.79|4553.64|4553.04|4553.64|4553.04|4553.39|4552.79|36
1648795480000|2022-04-01 06:44:40|4553.76|4553.16|4553.64|4553.04|4553.89|4553.29|4553.64|4553.04|19
1648795490000|2022-04-01 06:44:50|4553.76|4553.16|4553.64|4553.04|4553.76|4553.16|4553.64|4553.04|7
1648795500000|2022-04-01 06:45:00|4553.89|4553.29|4553.89|4553.29|4554.14|4553.54|4553.89|4553.29|53
1648795510000|2022-04-01 06:45:10|4553.64|4553.04|4553.89|4553.29|4553.89|4553.29|4553.64|4553.04|66
1648795520000|2022-04-01 06:45:20|||||||||31
1648795530000|2022-04-01 06:45:30|4553.64|4553.04|4553.64|4553.04|4553.64|4553.04|4553.64|4553.04|12
1648795540000|2022-04-01 06:45:40|||||||||1
1648795550000|2022-04-01 06:45:50|||||||||49
1648795560000|2022-04-01 06:46:00|||||||||27
1648795570000|2022-04-01 06:46:10|4553.51|4552.91|4553.64|4553.04|4553.64|4553.04|4553.51|4552.91|25
1648795590000|2022-04-01 06:46:30|||||||||6
1648795600000|2022-04-01 06:46:40|4553.89|4553.29|4553.89|4553.29|4553.89|4553.29|4553.89|4553.29|44
1648795610000|2022-04-01 06:46:50|4554.14|4553.54|4554.39|4553.79|4554.39|4553.79|4554.14|4553.54|27
1648795620000|2022-04-01 06:47:00|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|26
1648795630000|2022-04-01 06:47:10|4554.39|4553.79|4554.39|4553.79|4554.64|4554.04|4554.39|4553.79|49
1648795640000|2022-04-01 06:47:20|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|20
1648795650000|2022-04-01 06:47:30|||||||||3
1648795660000|2022-04-01 06:47:40|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|5
1648795670000|2022-04-01 06:47:50|||||||||6
1648795680000|2022-04-01 06:48:00|4554.14|4553.54|4553.89|4553.29|4554.14|4553.54|4553.89|4553.29|22
1648795690000|2022-04-01 06:48:10|4553.64|4553.04|4553.89|4553.29|4553.89|4553.29|4553.64|4553.04|13
1648795700000|2022-04-01 06:48:20|||||||||9
1648795710000|2022-04-01 06:48:30|||||||||2
1648795720000|2022-04-01 06:48:40|||||||||2
1648795730000|2022-04-01 06:48:50|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|14
1648795740000|2022-04-01 06:49:00|||||||||5
1648795750000|2022-04-01 06:49:10|||||||||6
1648795760000|2022-04-01 06:49:20|||||||||3
1648795780000|2022-04-01 06:49:40|4554.64|4554.04|4554.39|4553.79|4554.64|4554.04|4554.39|4553.79|26
1648795790000|2022-04-01 06:49:50|4554.51|4553.91|4554.14|4553.54|4554.64|4554.04|4553.89|4553.29|110
1648795800000|2022-04-01 06:50:00|4554.01|4553.41|4554.39|4553.79|4554.64|4554.04|4554.01|4553.41|54
1648795810000|2022-04-01 06:50:10|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|5
1648795820000|2022-04-01 06:50:20|4554.39|4553.79|4554.14|4553.54|4554.39|4553.79|4554.14|4553.54|11
1648795830000|2022-04-01 06:50:30|4554.26|4553.66|4554.26|4553.66|4554.39|4553.79|4554.14|4553.54|35
1648795840000|2022-04-01 06:50:40|4554.14|4553.54|4554.39|4553.79|4554.39|4553.79|4554.14|4553.54|6
1648795850000|2022-04-01 06:50:50|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|24
1648795860000|2022-04-01 06:51:00|4554.51|4553.91|4554.64|4554.04|4554.76|4554.16|4554.51|4553.91|50
1648795870000|2022-04-01 06:51:10|||||||||30
1648795880000|2022-04-01 06:51:20|4554.76|4554.16|4554.64|4554.04|4554.76|4554.16|4554.64|4554.04|7
1648795890000|2022-04-01 06:51:30|4554.76|4554.16|4554.64|4554.04|4554.76|4554.16|4554.51|4553.91|50
1648795900000|2022-04-01 06:51:40|||||||||8
1648795910000|2022-04-01 06:51:50|||||||||10
1648795920000|2022-04-01 06:52:00|4554.39|4553.79|4554.51|4553.91|4554.51|4553.91|4554.39|4553.79|39
1648795930000|2022-04-01 06:52:10|4554.64|4554.04|4554.01|4553.41|4554.64|4554.04|4554.01|4553.41|126
1648795940000|2022-04-01 06:52:20|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|13
1648795950000|2022-04-01 06:52:30|||||||||10
1648795970000|2022-04-01 06:52:50|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|18
1648795980000|2022-04-01 06:53:00|4554.14|4553.54|4554.39|4553.79|4554.39|4553.79|4554.14|4553.54|37
1648795990000|2022-04-01 06:53:10|4554.26|4553.66|4554.39|4553.79|4554.39|4553.79|4554.26|4553.66|6
1648796000000|2022-04-01 06:53:20|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|14
1648796020000|2022-04-01 06:53:40|||||||||79
1648796030000|2022-04-01 06:53:50|||||||||34
1648796040000|2022-04-01 06:54:00|4554.01|4553.41|4553.14|4552.54|4554.14|4553.54|4552.89|4552.29|135
1648796050000|2022-04-01 06:54:10|||||||||23
1648796060000|2022-04-01 06:54:20|4553.01|4552.41|4553.14|4552.54|4553.14|4552.54|4553.01|4552.41|20
1648796070000|2022-04-01 06:54:30|4553.26|4552.66|4553.39|4552.79|4553.39|4552.79|4553.26|4552.66|18
1648796080000|2022-04-01 06:54:40|4553.14|4552.54|4553.26|4552.66|4553.39|4552.79|4553.14|4552.54|29
1648796090000|2022-04-01 06:54:50|4553.14|4552.54|4553.89|4553.29|4553.89|4553.29|4553.14|4552.54|29
1648796100000|2022-04-01 06:55:00|4554.01|4553.41|4553.64|4553.04|4554.01|4553.41|4553.51|4552.91|29
1648796110000|2022-04-01 06:55:10|4553.76|4553.16|4553.89|4553.29|4553.89|4553.29|4553.76|4553.16|18
1648796120000|2022-04-01 06:55:20|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|64
1648796130000|2022-04-01 06:55:30|4554.39|4553.79|4554.14|4553.54|4554.39|4553.79|4553.64|4553.04|284
1648796140000|2022-04-01 06:55:40|4553.89|4553.29|4553.89|4553.29|4554.14|4553.54|4553.89|4553.29|27
1648796150000|2022-04-01 06:55:50|4553.64|4553.04|4554.39|4553.79|4554.39|4553.79|4553.64|4553.04|57
1648796160000|2022-04-01 06:56:00|4554.14|4553.54|4554.39|4553.79|4554.39|4553.79|4553.89|4553.29|59
1648796170000|2022-04-01 06:56:10|4554.51|4553.91|4554.39|4553.79|4554.51|4553.91|4554.39|4553.79|13
1648796180000|2022-04-01 06:56:20|4554.51|4553.91|4554.39|4553.79|4554.51|4553.91|4554.39|4553.79|19
1648796190000|2022-04-01 06:56:30|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|13
1648796200000|2022-04-01 06:56:40|4554.26|4553.66|4554.14|4553.54|4554.26|4553.66|4554.14|4553.54|27
1648796210000|2022-04-01 06:56:50|4554.26|4553.66|4554.26|4553.66|4554.26|4553.66|4554.14|4553.54|6
1648796220000|2022-04-01 06:57:00|4554.14|4553.54|4554.64|4554.04|4554.64|4554.04|4554.14|4553.54|41
1648796230000|2022-04-01 06:57:10|4554.76|4554.16|4554.64|4554.04|4554.76|4554.16|4554.64|4554.04|31
1648796240000|2022-04-01 06:57:20|4554.39|4553.79|4554.39|4553.79|4554.64|4554.04|4554.39|4553.79|27
1648796250000|2022-04-01 06:57:30|||||||||7
1648796260000|2022-04-01 06:57:40|4554.14|4553.54|4553.89|4553.29|4554.14|4553.54|4553.89|4553.29|28
1648796270000|2022-04-01 06:57:50|4553.64|4553.04|4553.76|4553.16|4553.76|4553.16|4553.64|4553.04|46
1648796280000|2022-04-01 06:58:00|4553.89|4553.29|4553.14|4552.54|4553.89|4553.29|4553.01|4552.41|31
1648796290000|2022-04-01 06:58:10|4553.01|4552.41|4553.39|4552.79|4553.51|4552.91|4553.01|4552.41|37
1648796300000|2022-04-01 06:58:20|4553.51|4552.91|4553.64|4553.04|4553.76|4553.16|4553.39|4552.79|18
1648796310000|2022-04-01 06:58:30|4553.76|4553.16|4553.39|4552.79|4553.76|4553.16|4553.39|4552.79|33
1648796320000|2022-04-01 06:58:40|4553.26|4552.66|4553.14|4552.54|4553.39|4552.79|4553.14|4552.54|13
1648796330000|2022-04-01 06:58:50|4553.26|4552.66|4553.14|4552.54|4553.39|4552.79|4553.14|4552.54|13
1648796340000|2022-04-01 06:59:00|4552.89|4552.29|4552.39|4551.79|4552.89|4552.29|4552.39|4551.79|37
1648796350000|2022-04-01 06:59:10|4552.51|4551.91|4552.89|4552.29|4552.89|4552.29|4552.51|4551.91|38
1648796360000|2022-04-01 06:59:20|4553.14|4552.54|4552.89|4552.29|4553.14|4552.54|4552.89|4552.29|20
1648796370000|2022-04-01 06:59:30|4553.01|4552.41|4553.51|4552.91|4553.64|4553.04|4552.89|4552.29|27
1648796380000|2022-04-01 06:59:40|4553.64|4553.04|4553.89|4553.29|4553.89|4553.29|4553.39|4552.79|33
1648796390000|2022-04-01 06:59:50|4554.14|4553.54|4553.89|4553.29|4554.39|4553.79|4553.89|4553.29|34
1648796400000|2022-04-01 07:00:00|4554.01|4553.41|4553.64|4553.04|4554.14|4553.54|4552.89|4552.29|410
1648796410000|2022-04-01 07:00:10|4553.89|4553.29|4553.76|4553.16|4553.89|4553.29|4553.64|4553.04|54
1648796420000|2022-04-01 07:00:20|4553.64|4553.04|4553.64|4553.04|4553.89|4553.29|4553.14|4552.54|165
1648796430000|2022-04-01 07:00:30|4553.39|4552.79|4552.89|4552.29|4553.39|4552.79|4552.51|4551.91|109
1648796440000|2022-04-01 07:00:40|4552.64|4552.04|4553.14|4552.54|4553.14|4552.54|4552.64|4552.04|69
1648796450000|2022-04-01 07:00:50|4552.89|4552.29|4553.39|4552.79|4553.39|4552.79|4552.89|4552.29|36
1648796460000|2022-04-01 07:01:00|4553.14|4552.54|4553.39|4552.79|4553.51|4552.91|4552.89|4552.29|73
1648796470000|2022-04-01 07:01:10|4553.26|4552.66|4553.39|4552.79|4553.64|4553.04|4553.14|4552.54|14
1648796480000|2022-04-01 07:01:20|4553.14|4552.54|4553.14|4552.54|4553.64|4553.04|4553.14|4552.54|17
1648796490000|2022-04-01 07:01:30|4553.26|4552.66|4553.51|4552.91|4553.89|4553.29|4553.26|4552.66|52
1648796500000|2022-04-01 07:01:40|4553.39|4552.79|4553.14|4552.54|4553.39|4552.79|4552.89|4552.29|29
1648796510000|2022-04-01 07:01:50|4553.26|4552.66|4552.89|4552.29|4553.39|4552.79|4552.89|4552.29|49
1648796520000|2022-04-01 07:02:00|4553.14|4552.54|4552.39|4551.79|4553.39|4552.79|4552.39|4551.79|102
1648796530000|2022-04-01 07:02:10|4552.14|4551.54|4552.64|4552.04|4552.64|4552.04|4552.14|4551.54|51
1648796540000|2022-04-01 07:02:20|4552.51|4551.91|4551.89|4551.29|4552.51|4551.91|4551.89|4551.29|33
1648796550000|2022-04-01 07:02:30|4551.64|4551.04|4551.39|4550.79|4551.64|4551.04|4551.14|4550.54|106
1648796560000|2022-04-01 07:02:40|4551.14|4550.54|4552.14|4551.54|4552.14|4551.54|4551.14|4550.54|120
1648796570000|2022-04-01 07:02:50|4552.26|4551.66|4552.51|4551.91|4553.14|4552.54|4552.14|4551.54|75
1648796580000|2022-04-01 07:03:00|4552.39|4551.79|4552.51|4551.91|4552.64|4552.04|4552.14|4551.54|52
1648796590000|2022-04-01 07:03:10|4552.64|4552.04|4552.39|4551.79|4552.89|4552.29|4552.39|4551.79|81
1648796600000|2022-04-01 07:03:20|4552.51|4551.91|4552.01|4551.41|4552.51|4551.91|4552.01|4551.41|47
1648796610000|2022-04-01 07:03:30|4551.89|4551.29|4552.39|4551.79|4552.64|4552.04|4551.89|4551.29|9
1648796620000|2022-04-01 07:03:40|4552.26|4551.66|4552.39|4551.79|4552.51|4551.91|4552.26|4551.66|27
1648796630000|2022-04-01 07:03:50|4552.14|4551.54|4552.76|4552.16|4552.89|4552.29|4552.14|4551.54|24
1648796640000|2022-04-01 07:04:00|4552.64|4552.04|4553.39|4552.79|4553.64|4553.04|4552.64|4552.04|38
1648796650000|2022-04-01 07:04:10|4553.51|4552.91|4553.39|4552.79|4553.64|4553.04|4553.14|4552.54|60
1648796660000|2022-04-01 07:04:20|4553.14|4552.54|4553.14|4552.54|4553.39|4552.79|4553.14|4552.54|51
1648796670000|2022-04-01 07:04:30|4553.26|4552.66|4552.89|4552.29|4553.26|4552.66|4552.89|4552.29|31
1648796680000|2022-04-01 07:04:40|4552.64|4552.04|4552.39|4551.79|4552.64|4552.04|4552.39|4551.79|27
1648796690000|2022-04-01 07:04:50|4551.89|4551.29|4551.89|4551.29|4552.01|4551.41|4551.64|4551.04|70
1648796700000|2022-04-01 07:05:00|4552.39|4551.79|4552.39|4551.79|4552.51|4551.91|4552.14|4551.54|40
1648796710000|2022-04-01 07:05:10|4552.26|4551.66|4552.14|4551.54|4552.64|4552.04|4552.14|4551.54|42
1648796720000|2022-04-01 07:05:20|4552.39|4551.79|4552.01|4551.41|4552.39|4551.79|4551.89|4551.29|30
1648796730000|2022-04-01 07:05:30|4551.89|4551.29|4551.39|4550.79|4552.01|4551.41|4551.39|4550.79|62
1648796740000|2022-04-01 07:05:40|4551.14|4550.54|4551.39|4550.79|4551.39|4550.79|4551.14|4550.54|73
1648796750000|2022-04-01 07:05:50|4551.26|4550.66|4551.14|4550.54|4551.51|4550.91|4551.01|4550.41|78
1648796760000|2022-04-01 07:06:00|4551.26|4550.66|4551.14|4550.54|4551.64|4551.04|4551.01|4550.41|70
1648796770000|2022-04-01 07:06:10|4551.26|4550.66|4551.39|4550.79|4551.64|4551.04|4551.26|4550.66|38
1648796780000|2022-04-01 07:06:20|4551.64|4551.04|4552.64|4552.04|4552.89|4552.29|4551.39|4550.79|47
1648796790000|2022-04-01 07:06:30|4552.39|4551.79|4551.14|4550.54|4552.39|4551.79|4551.14|4550.54|58
1648796800000|2022-04-01 07:06:40|4551.26|4550.66|4551.39|4550.79|4551.64|4551.04|4551.26|4550.66|38
1648796810000|2022-04-01 07:06:50|4551.64|4551.04|4551.39|4550.79|4551.76|4551.16|4551.39|4550.79|25
1648796820000|2022-04-01 07:07:00|4551.14|4550.54|4551.39|4550.79|4551.39|4550.79|4550.89|4550.29|47
1648796830000|2022-04-01 07:07:10|4551.64|4551.04|4551.64|4551.04|4551.64|4551.04|4551.26|4550.66|106
1648796840000|2022-04-01 07:07:20|4551.89|4551.29|4550.64|4550.04|4551.89|4551.29|4550.64|4550.04|54
1648796850000|2022-04-01 07:07:30|4551.14|4550.54|4550.76|4550.16|4551.14|4550.54|4550.76|4550.16|30
1648796860000|2022-04-01 07:07:40|4550.64|4550.04|4551.14|4550.54|4551.39|4550.79|4550.64|4550.04|37
1648796870000|2022-04-01 07:07:50|4551.01|4550.41|4550.64|4550.04|4551.14|4550.54|4550.39|4549.79|59
1648796880000|2022-04-01 07:08:00|4550.51|4549.91|4550.64|4550.04|4551.14|4550.54|4550.51|4549.91|39
1648796890000|2022-04-01 07:08:10|4550.51|4549.91|4551.39|4550.79|4551.39|4550.79|4550.39|4549.79|29
1648796900000|2022-04-01 07:08:20|4551.64|4551.04|4551.64|4551.04|4551.64|4551.04|4551.39|4550.79|14
1648796910000|2022-04-01 07:08:30|4551.39|4550.79|4551.26|4550.66|4551.64|4551.04|4551.14|4550.54|24
1648796920000|2022-04-01 07:08:40|4551.14|4550.54|4551.14|4550.54|4551.51|4550.91|4551.14|4550.54|21
1648796930000|2022-04-01 07:08:50|4551.39|4550.79|4551.14|4550.54|4551.39|4550.79|4550.89|4550.29|56
1648796940000|2022-04-01 07:09:00|4551.39|4550.79|4550.89|4550.29|4551.39|4550.79|4550.89|4550.29|17
1648796950000|2022-04-01 07:09:10|4550.64|4550.04|4550.89|4550.29|4550.89|4550.29|4550.64|4550.04|26
1648796960000|2022-04-01 07:09:20|4551.01|4550.41|4551.89|4551.29|4551.89|4551.29|4551.01|4550.41|56
1648796970000|2022-04-01 07:09:30|4552.14|4551.54|4551.89|4551.29|4552.14|4551.54|4551.64|4551.04|59
1648796980000|2022-04-01 07:09:40|4552.01|4551.41|4552.14|4551.54|4552.64|4552.04|4552.01|4551.41|101
1648796990000|2022-04-01 07:09:50|4552.39|4551.79|4552.26|4551.66|4552.39|4551.79|4552.14|4551.54|39
1648797000000|2022-04-01 07:10:00|4552.14|4551.54|4551.89|4551.29|4552.14|4551.54|4551.39|4550.79|98
1648797010000|2022-04-01 07:10:10|4551.76|4551.16|4551.76|4551.16|4552.26|4551.66|4551.64|4551.04|31
1648797020000|2022-04-01 07:10:20|4551.89|4551.29|4551.89|4551.29|4552.14|4551.54|4551.76|4551.16|30
1648797030000|2022-04-01 07:10:30|4552.14|4551.54|4551.64|4551.04|4552.26|4551.66|4551.64|4551.04|81
1648797040000|2022-04-01 07:10:40|4551.89|4551.29|4552.39|4551.79|4552.39|4551.79|4551.89|4551.29|22
1648797050000|2022-04-01 07:10:50|4552.64|4552.04|4552.14|4551.54|4552.64|4552.04|4552.14|4551.54|67
1648797060000|2022-04-01 07:11:00|4551.89|4551.29|4552.39|4551.79|4552.39|4551.79|4551.89|4551.29|39
1648797070000|2022-04-01 07:11:10|4552.89|4552.29|4553.14|4552.54|4553.14|4552.54|4552.64|4552.04|38
1648797080000|2022-04-01 07:11:20|4553.26|4552.66|4552.89|4552.29|4553.39|4552.79|4552.89|4552.29|23
1648797090000|2022-04-01 07:11:30|4553.01|4552.41|4552.64|4552.04|4553.01|4552.41|4552.39|4551.79|15
1648797100000|2022-04-01 07:11:40|4552.89|4552.29|4553.14|4552.54|4553.39|4552.79|4552.89|4552.29|37
1648797110000|2022-04-01 07:11:50|4553.26|4552.66|4553.14|4552.54|4553.39|4552.79|4552.89|4552.29|25
1648797120000|2022-04-01 07:12:00|4553.39|4552.79|4552.64|4552.04|4553.39|4552.79|4552.51|4551.91|54
1648797130000|2022-04-01 07:12:10|4553.01|4552.41|4553.26|4552.66|4553.39|4552.79|4553.01|4552.41|20
1648797140000|2022-04-01 07:12:20|4553.39|4552.79|4553.39|4552.79|4553.64|4553.04|4553.14|4552.54|30
1648797150000|2022-04-01 07:12:30|4553.01|4552.41|4552.39|4551.79|4553.14|4552.54|4552.14|4551.54|52
1648797160000|2022-04-01 07:12:40|4552.51|4551.91|4552.89|4552.29|4552.89|4552.29|4552.39|4551.79|19
1648797170000|2022-04-01 07:12:50|4552.64|4552.04|4552.89|4552.29|4552.89|4552.29|4552.64|4552.04|29
1648797180000|2022-04-01 07:13:00|4552.76|4552.16|4553.26|4552.66|4553.39|4552.79|4552.64|4552.04|42
1648797190000|2022-04-01 07:13:10|4553.14|4552.54|4553.39|4552.79|4553.64|4553.04|4553.14|4552.54|25
1648797200000|2022-04-01 07:13:20|4553.14|4552.54|4552.89|4552.29|4553.14|4552.54|4552.89|4552.29|24
1648797210000|2022-04-01 07:13:30|4552.64|4552.04|4552.64|4552.04|4552.76|4552.16|4552.39|4551.79|23
1648797220000|2022-04-01 07:13:40|4552.51|4551.91|4552.51|4551.91|4552.64|4552.04|4552.39|4551.79|23
1648797230000|2022-04-01 07:13:50|4552.39|4551.79|4552.14|4551.54|4552.39|4551.79|4552.14|4551.54|14
1648797240000|2022-04-01 07:14:00|4552.01|4551.41|4551.64|4551.04|4552.14|4551.54|4551.64|4551.04|46
1648797250000|2022-04-01 07:14:10|4551.39|4550.79|4550.89|4550.29|4551.39|4550.79|4550.89|4550.29|34
1648797260000|2022-04-01 07:14:20|4550.26|4549.66|4549.89|4549.29|4550.39|4549.79|4549.89|4549.29|95
1648797270000|2022-04-01 07:14:30|4549.64|4549.04|4550.64|4550.04|4550.64|4550.04|4549.39|4548.79|77
1648797280000|2022-04-01 07:14:40|4550.39|4549.79|4550.39|4549.79|4550.64|4550.04|4550.14|4549.54|56
1648797290000|2022-04-01 07:14:50|4550.51|4549.91|4550.39|4549.79|4550.51|4549.91|4550.14|4549.54|37
1648797300000|2022-04-01 07:15:00|4550.51|4549.91|4551.89|4551.29|4551.89|4551.29|4550.39|4549.79|56
1648797310000|2022-04-01 07:15:10|4551.64|4551.04|4551.51|4550.91|4552.14|4551.54|4551.51|4550.91|53
1648797320000|2022-04-01 07:15:20|4551.39|4550.79|4550.64|4550.04|4552.01|4551.41|4550.39|4549.79|52
1648797330000|2022-04-01 07:15:30|4550.51|4549.91|4550.14|4549.54|4550.51|4549.91|4549.89|4549.29|68
1648797340000|2022-04-01 07:15:40|4550.01|4549.41|4550.39|4549.79|4550.64|4550.04|4550.01|4549.41|78
1648797350000|2022-04-01 07:15:50|4550.14|4549.54|4550.14|4549.54|4550.26|4549.66|4549.89|4549.29|30
1648797360000|2022-04-01 07:16:00|4550.39|4549.79|4550.64|4550.04|4550.64|4550.04|4550.39|4549.79|32
1648797370000|2022-04-01 07:16:10|4550.39|4549.79|4550.51|4549.91|4550.89|4550.29|4550.39|4549.79|17
1648797380000|2022-04-01 07:16:20|4550.39|4549.79|4551.14|4550.54|4551.14|4550.54|4550.26|4549.66|28
1648797390000|2022-04-01 07:16:30|4551.39|4550.79|4551.64|4551.04|4551.64|4551.04|4551.39|4550.79|19
1648797400000|2022-04-01 07:16:40|4551.76|4551.16|4552.39|4551.79|4552.39|4551.79|4551.76|4551.16|37
1648797410000|2022-04-01 07:16:50|4552.51|4551.91|4552.76|4552.16|4552.76|4552.16|4552.51|4551.91|23
1648797420000|2022-04-01 07:17:00|4553.14|4552.54|4553.14|4552.54|4553.39|4552.79|4553.14|4552.54|74
1648797430000|2022-04-01 07:17:10|4553.26|4552.66|4553.64|4553.04|4553.64|4553.04|4553.14|4552.54|32
1648797440000|2022-04-01 07:17:20|4553.39|4552.79|4552.89|4552.29|4553.39|4552.79|4552.64|4552.04|90
1648797450000|2022-04-01 07:17:30|4553.14|4552.54|4553.01|4552.41|4553.14|4552.54|4552.76|4552.16|31
1648797460000|2022-04-01 07:17:40|4553.14|4552.54|4552.89|4552.29|4553.14|4552.54|4552.89|4552.29|21
1648797470000|2022-04-01 07:17:50|4553.14|4552.54|4553.64|4553.04|4553.89|4553.29|4553.14|4552.54|37
1648797480000|2022-04-01 07:18:00|4553.89|4553.29|4553.39|4552.79|4553.89|4553.29|4553.39|4552.79|48
1648797490000|2022-04-01 07:18:10|4553.14|4552.54|4553.39|4552.79|4553.39|4552.79|4552.89|4552.29|52
1648797500000|2022-04-01 07:18:20|4553.64|4553.04|4553.14|4552.54|4553.89|4553.29|4552.89|4552.29|116
1648797510000|2022-04-01 07:18:30|4553.26|4552.66|4552.39|4551.79|4553.26|4552.66|4552.39|4551.79|23
1648797520000|2022-04-01 07:18:40|4552.64|4552.04|4552.64|4552.04|4552.89|4552.29|4552.64|4552.04|16
1648797530000|2022-04-01 07:18:50|4552.76|4552.16|4553.14|4552.54|4553.26|4552.66|4552.64|4552.04|35
1648797540000|2022-04-01 07:19:00|4553.39|4552.79|4553.14|4552.54|4553.39|4552.79|4553.14|4552.54|15
1648797550000|2022-04-01 07:19:10|4553.01|4552.41|4553.14|4552.54|4553.64|4553.04|4553.01|4552.41|78
1648797560000|2022-04-01 07:19:20|4553.26|4552.66|4553.51|4552.91|4553.76|4553.16|4553.14|4552.54|55
1648797570000|2022-04-01 07:19:30|4553.39|4552.79|4553.26|4552.66|4553.64|4553.04|4553.14|4552.54|16
1648797580000|2022-04-01 07:19:40|4553.39|4552.79|4553.39|4552.79|4553.76|4553.16|4553.39|4552.79|40
1648797590000|2022-04-01 07:19:50|4553.51|4552.91|4553.39|4552.79|4553.51|4552.91|4553.14|4552.54|33
1648797600000|2022-04-01 07:20:00|4553.26|4552.66|4553.26|4552.66|4553.39|4552.79|4553.14|4552.54|31
1648797610000|2022-04-01 07:20:10|4553.39|4552.79|4553.14|4552.54|4553.39|4552.79|4553.14|4552.54|16
1648797620000|2022-04-01 07:20:20|4553.26|4552.66|4553.64|4553.04|4553.64|4553.04|4553.26|4552.66|51
1648797630000|2022-04-01 07:20:30|4553.51|4552.91|4553.76|4553.16|4553.76|4553.16|4553.51|4552.91|5
1648797640000|2022-04-01 07:20:40|4553.89|4553.29|4553.89|4553.29|4553.89|4553.29|4553.64|4553.04|22
1648797650000|2022-04-01 07:20:50|4553.64|4553.04|4553.89|4553.29|4553.89|4553.29|4553.39|4552.79|20
1648797660000|2022-04-01 07:21:00|4553.64|4553.04|4553.39|4552.79|4553.89|4553.29|4553.39|4552.79|48
1648797670000|2022-04-01 07:21:10|4553.51|4552.91|4553.89|4553.29|4553.89|4553.29|4553.39|4552.79|28
1648797680000|2022-04-01 07:21:20|4554.89|4554.29|4554.64|4554.04|4554.89|4554.29|4554.39|4553.79|285
1648797690000|2022-04-01 07:21:30|4554.89|4554.29|4554.64|4554.04|4554.89|4554.29|4554.64|4554.04|38
1648797700000|2022-04-01 07:21:40|4554.89|4554.29|4554.64|4554.04|4554.89|4554.29|4554.64|4554.04|57
1648797710000|2022-04-01 07:21:50|4554.89|4554.29|4554.89|4554.29|4554.89|4554.29|4554.89|4554.29|60
1648797720000|2022-04-01 07:22:00|4554.64|4554.04|4554.89|4554.29|4554.89|4554.29|4554.64|4554.04|93
1648797730000|2022-04-01 07:22:10|4555.01|4554.41|4555.89|4555.29|4555.89|4555.29|4555.01|4554.41|208
1648797740000|2022-04-01 07:22:20|4555.64|4555.04|4555.64|4555.04|4556.14|4555.54|4555.39|4554.79|166
1648797750000|2022-04-01 07:22:30|4555.39|4554.79|4555.39|4554.79|4555.51|4554.91|4555.39|4554.79|23
1648797760000|2022-04-01 07:22:40|4555.51|4554.91|4555.89|4555.29|4555.89|4555.29|4555.39|4554.79|55
1648797770000|2022-04-01 07:22:50|4556.14|4555.54|4557.14|4556.54|4557.14|4556.54|4556.14|4555.54|248
1648797780000|2022-04-01 07:23:00|4557.26|4556.66|4557.39|4556.79|4557.39|4556.79|4557.14|4556.54|118
1648797790000|2022-04-01 07:23:10|4557.64|4557.04|4557.39|4556.79|4557.64|4557.04|4557.39|4556.79|81
1648797800000|2022-04-01 07:23:20|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|4556.89|4556.29|148
1648797810000|2022-04-01 07:23:30|4557.39|4556.79|4556.89|4556.29|4557.39|4556.79|4556.76|4556.16|107
1648797820000|2022-04-01 07:23:40|4556.76|4556.16|4557.14|4556.54|4557.14|4556.54|4556.64|4556.04|20
1648797830000|2022-04-01 07:23:50|4556.64|4556.04|4556.64|4556.04|4556.89|4556.29|4556.64|4556.04|74
1648797840000|2022-04-01 07:24:00|4556.89|4556.29|4556.64|4556.04|4556.89|4556.29|4556.64|4556.04|102
1648797850000|2022-04-01 07:24:10|4556.39|4555.79|4556.64|4556.04|4556.64|4556.04|4556.14|4555.54|71
1648797860000|2022-04-01 07:24:20|4556.39|4555.79|4556.14|4555.54|4556.39|4555.79|4556.01|4555.41|21
1648797870000|2022-04-01 07:24:30|4555.89|4555.29|4555.89|4555.29|4556.14|4555.54|4555.89|4555.29|42
1648797880000|2022-04-01 07:24:40|4556.14|4555.54|4556.14|4555.54|4556.14|4555.54|4556.14|4555.54|17
1648797890000|2022-04-01 07:24:50|4556.01|4555.41|4554.89|4554.29|4556.01|4555.41|4554.89|4554.29|78
1648797900000|2022-04-01 07:25:00|4555.14|4554.54|4554.89|4554.29|4555.39|4554.79|4554.89|4554.29|64
1648797910000|2022-04-01 07:25:10|4554.76|4554.16|4554.64|4554.04|4554.89|4554.29|4554.39|4553.79|83
1648797920000|2022-04-01 07:25:20|4554.89|4554.29|4555.39|4554.79|4555.39|4554.79|4554.89|4554.29|43
1648797930000|2022-04-01 07:25:30|4555.14|4554.54|4554.64|4554.04|4555.39|4554.79|4554.64|4554.04|90
1648797940000|2022-04-01 07:25:40|4554.89|4554.29|4554.64|4554.04|4554.89|4554.29|4554.64|4554.04|16
1648797950000|2022-04-01 07:25:50|4554.39|4553.79|4553.64|4553.04|4554.39|4553.79|4553.64|4553.04|63
1648797960000|2022-04-01 07:26:00|4553.89|4553.29|4555.14|4554.54|4555.14|4554.54|4553.89|4553.29|246
1648797970000|2022-04-01 07:26:10|4554.89|4554.29|4555.14|4554.54|4555.76|4555.16|4554.89|4554.29|120
1648797980000|2022-04-01 07:26:20|4555.26|4554.66|4555.01|4554.41|4555.39|4554.79|4555.01|4554.41|25
1648797990000|2022-04-01 07:26:30|4554.39|4553.79|4554.26|4553.66|4554.39|4553.79|4554.14|4553.54|87
1648798000000|2022-04-01 07:26:40|4554.39|4553.79|4553.89|4553.29|4554.39|4553.79|4553.89|4553.29|32
1648798010000|2022-04-01 07:26:50|4553.64|4553.04|4553.14|4552.54|4553.64|4553.04|4553.14|4552.54|41
1648798020000|2022-04-01 07:27:00|4553.39|4552.79|4553.14|4552.54|4553.39|4552.79|4553.14|4552.54|43
1648798030000|2022-04-01 07:27:10|4553.39|4552.79|4554.51|4553.91|4554.51|4553.91|4553.39|4552.79|60
1648798040000|2022-04-01 07:27:20|4554.64|4554.04|4555.01|4554.41|4555.14|4554.54|4554.64|4554.04|43
1648798050000|2022-04-01 07:27:30|4554.89|4554.29|4554.89|4554.29|4555.01|4554.41|4554.76|4554.16|65
1648798060000|2022-04-01 07:27:40|4555.14|4554.54|4555.14|4554.54|4555.39|4554.79|4554.89|4554.29|28
1648798070000|2022-04-01 07:27:50|4554.64|4554.04|4554.76|4554.16|4554.89|4554.29|4554.51|4553.91|59
1648798080000|2022-04-01 07:28:00|4554.89|4554.29|4554.76|4554.16|4554.89|4554.29|4554.64|4554.04|48
1648798090000|2022-04-01 07:28:10|4554.64|4554.04|4554.89|4554.29|4554.89|4554.29|4554.64|4554.04|12
1648798100000|2022-04-01 07:28:20|4555.14|4554.54|4554.89|4554.29|4555.14|4554.54|4554.64|4554.04|51
1648798110000|2022-04-01 07:28:30|4554.64|4554.04|4554.14|4553.54|4554.76|4554.16|4554.14|4553.54|61
1648798120000|2022-04-01 07:28:40|4553.89|4553.29|4553.89|4553.29|4554.14|4553.54|4553.89|4553.29|36
1648798130000|2022-04-01 07:28:50|4554.01|4553.41|4553.14|4552.54|4554.01|4553.41|4553.14|4552.54|99
1648798140000|2022-04-01 07:29:00|4553.64|4553.04|4553.64|4553.04|4553.89|4553.29|4553.39|4552.79|50
1648798150000|2022-04-01 07:29:10|4553.51|4552.91|4553.64|4553.04|4553.64|4553.04|4553.51|4552.91|12
1648798160000|2022-04-01 07:29:20|4553.39|4552.79|4553.39|4552.79|4553.64|4553.04|4553.39|4552.79|16
1648798170000|2022-04-01 07:29:30|4553.64|4553.04|4553.64|4553.04|4553.89|4553.29|4553.39|4552.79|14
1648798180000|2022-04-01 07:29:40|4553.76|4553.16|4553.39|4552.79|4553.89|4553.29|4553.14|4552.54|24
1648798190000|2022-04-01 07:29:50|4553.26|4552.66|4552.89|4552.29|4553.64|4553.04|4552.89|4552.29|30
1648798200000|2022-04-01 07:30:00|4552.76|4552.16|4552.89|4552.29|4552.89|4552.29|4551.89|4551.29|259
1648798210000|2022-04-01 07:30:10|4552.64|4552.04|4553.14|4552.54|4553.14|4552.54|4552.64|4552.04|33
1648798220000|2022-04-01 07:30:20|4552.89|4552.29|4552.39|4551.79|4552.89|4552.29|4552.39|4551.79|42
1648798230000|2022-04-01 07:30:30|4552.14|4551.54|4551.51|4550.91|4552.14|4551.54|4551.39|4550.79|93
1648798240000|2022-04-01 07:30:40|4551.39|4550.79|4551.14|4550.54|4551.39|4550.79|4550.76|4550.16|102
1648798250000|2022-04-01 07:30:50|4551.01|4550.41|4551.14|4550.54|4551.26|4550.66|4551.01|4550.41|28
1648798260000|2022-04-01 07:31:00|4550.89|4550.29|4551.89|4551.29|4552.39|4551.79|4550.89|4550.29|108
1648798270000|2022-04-01 07:31:10|4551.64|4551.04|4551.64|4551.04|4551.64|4551.04|4551.26|4550.66|65
1648798280000|2022-04-01 07:31:20|4551.51|4550.91|4551.39|4550.79|4551.51|4550.91|4551.39|4550.79|38
1648798290000|2022-04-01 07:31:30|4551.14|4550.54|4551.39|4550.79|4551.39|4550.79|4551.14|4550.54|39
1648798300000|2022-04-01 07:31:40|4551.14|4550.54|4551.26|4550.66|4551.39|4550.79|4551.01|4550.41|39
1648798310000|2022-04-01 07:31:50|4551.14|4550.54|4551.01|4550.41|4551.26|4550.66|4550.89|4550.29|43
1648798320000|2022-04-01 07:32:00|4551.14|4550.54|4550.64|4550.04|4551.14|4550.54|4550.64|4550.04|56
1648798330000|2022-04-01 07:32:10|4550.76|4550.16|4550.39|4549.79|4550.89|4550.29|4550.39|4549.79|60
1648798340000|2022-04-01 07:32:20|4550.64|4550.04|4550.39|4549.79|4550.64|4550.04|4550.39|4549.79|130
1648798350000|2022-04-01 07:32:30|4550.64|4550.04|4550.39|4549.79|4550.89|4550.29|4550.39|4549.79|60
1648798360000|2022-04-01 07:32:40|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|4550.01|4549.41|79
1648798370000|2022-04-01 07:32:50|4550.89|4550.29|4550.64|4550.04|4551.14|4550.54|4550.64|4550.04|37
1648798380000|2022-04-01 07:33:00|4550.89|4550.29|4551.14|4550.54|4551.39|4550.79|4550.89|4550.29|39
1648798390000|2022-04-01 07:33:10|4550.89|4550.29|4550.76|4550.16|4551.14|4550.54|4550.51|4549.91|51
1648798400000|2022-04-01 07:33:20|4550.64|4550.04|4551.01|4550.41|4551.39|4550.79|4550.51|4549.91|39
1648798410000|2022-04-01 07:33:30|4550.89|4550.29|4550.76|4550.16|4551.01|4550.41|4550.64|4550.04|92
1648798420000|2022-04-01 07:33:40|4550.89|4550.29|4550.39|4549.79|4550.89|4550.29|4550.39|4549.79|47
1648798430000|2022-04-01 07:33:50|4550.26|4549.66|4550.64|4550.04|4550.64|4550.04|4550.14|4549.54|92
1648798440000|2022-04-01 07:34:00|4550.39|4549.79|4550.64|4550.04|4550.64|4550.04|4550.14|4549.54|36
1648798450000|2022-04-01 07:34:10|4550.89|4550.29|4550.89|4550.29|4551.14|4550.54|4550.64|4550.04|41
1648798460000|2022-04-01 07:34:20|4551.14|4550.54|4550.64|4550.04|4551.14|4550.54|4550.64|4550.04|26
1648798470000|2022-04-01 07:34:30|4550.51|4549.91|4550.39|4549.79|4550.51|4549.91|4550.14|4549.54|48
1648798480000|2022-04-01 07:34:40|4550.14|4549.54|4550.39|4549.79|4550.64|4550.04|4550.14|4549.54|11
1648798490000|2022-04-01 07:34:50|4550.14|4549.54|4549.64|4549.04|4550.14|4549.54|4549.64|4549.04|74
1648798500000|2022-04-01 07:35:00|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.64|4549.04|39
1648798510000|2022-04-01 07:35:10|4549.76|4549.16|4549.89|4549.29|4550.14|4549.54|4549.76|4549.16|44
1648798520000|2022-04-01 07:35:20|4550.14|4549.54|4549.39|4548.79|4550.14|4549.54|4549.26|4548.66|50
1648798530000|2022-04-01 07:35:30|4549.26|4548.66|4549.14|4548.54|4549.51|4548.91|4549.14|4548.54|18
1648798540000|2022-04-01 07:35:40|4549.26|4548.66|4549.39|4548.79|4549.39|4548.79|4549.14|4548.54|100
1648798550000|2022-04-01 07:35:50|4549.14|4548.54|4548.14|4547.54|4549.14|4548.54|4548.14|4547.54|205
1648798560000|2022-04-01 07:36:00|4548.39|4547.79|4548.14|4547.54|4548.39|4547.79|4547.64|4547.04|123
1648798570000|2022-04-01 07:36:10|4548.01|4547.41|4548.14|4547.54|4548.14|4547.54|4547.89|4547.29|25
1648798580000|2022-04-01 07:36:20|4547.89|4547.29|4547.89|4547.29|4548.14|4547.54|4547.89|4547.29|71
1648798590000|2022-04-01 07:36:30|4548.01|4547.41|4547.64|4547.04|4548.01|4547.41|4547.51|4546.91|9
1648798600000|2022-04-01 07:36:40|4547.89|4547.29|4548.39|4547.79|4548.64|4548.04|4547.89|4547.29|21
1648798610000|2022-04-01 07:36:50|4548.64|4548.04|4548.39|4547.79|4549.14|4548.54|4548.39|4547.79|64
1648798620000|2022-04-01 07:37:00|4548.26|4547.66|4548.89|4548.29|4549.26|4548.66|4548.14|4547.54|45
1648798630000|2022-04-01 07:37:10|||||||||16
1648798640000|2022-04-01 07:37:20|4549.14|4548.54|4549.39|4548.79|4549.39|4548.79|4549.14|4548.54|21
1648798650000|2022-04-01 07:37:30|4549.64|4549.04|4549.14|4548.54|4549.64|4549.04|4549.14|4548.54|19
1648798660000|2022-04-01 07:37:40|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|42
1648798670000|2022-04-01 07:37:50|4548.76|4548.16|4548.64|4548.04|4549.14|4548.54|4548.64|4548.04|112
1648798680000|2022-04-01 07:38:00|4548.76|4548.16|4548.64|4548.04|4548.76|4548.16|4548.39|4547.79|37
1648798690000|2022-04-01 07:38:10|4548.76|4548.16|4549.14|4548.54|4549.14|4548.54|4548.64|4548.04|15
1648798700000|2022-04-01 07:38:20|4549.39|4548.79|4549.51|4548.91|4549.64|4549.04|4549.39|4548.79|27
1648798710000|2022-04-01 07:38:30|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.14|4548.54|2
1648798720000|2022-04-01 07:38:40|4549.26|4548.66|4549.14|4548.54|4549.39|4548.79|4549.14|4548.54|7
1648798730000|2022-04-01 07:38:50|4549.26|4548.66|4549.39|4548.79|4549.39|4548.79|4549.14|4548.54|21
1648798740000|2022-04-01 07:39:00|4549.51|4548.91|4549.64|4549.04|4549.64|4549.04|4549.39|4548.79|9
1648798750000|2022-04-01 07:39:10|4549.51|4548.91|4549.64|4549.04|4549.64|4549.04|4549.39|4548.79|7
1648798760000|2022-04-01 07:39:20|4549.89|4549.29|4549.89|4549.29|4550.14|4549.54|4549.89|4549.29|32
1648798770000|2022-04-01 07:39:30|4550.01|4549.41|4550.01|4549.41|4550.14|4549.54|4550.01|4549.41|10
1648798780000|2022-04-01 07:39:40|4550.14|4549.54|4550.39|4549.79|4550.39|4549.79|4550.01|4549.41|45
1648798790000|2022-04-01 07:39:50|4550.64|4550.04|4550.64|4550.04|4550.89|4550.29|4550.64|4550.04|58
1648798800000|2022-04-01 07:40:00|4550.51|4549.91|4550.89|4550.29|4550.89|4550.29|4550.39|4549.79|23
1648798810000|2022-04-01 07:40:10|4550.51|4549.91|4550.39|4549.79|4550.64|4550.04|4550.39|4549.79|50
1648798820000|2022-04-01 07:40:20|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|4550.64|4550.04|5
1648798830000|2022-04-01 07:40:30|4550.89|4550.29|4551.14|4550.54|4551.39|4550.79|4550.89|4550.29|81
1648798840000|2022-04-01 07:40:40|4551.26|4550.66|4551.14|4550.54|4551.26|4550.66|4550.89|4550.29|10
1648798850000|2022-04-01 07:40:50|4550.89|4550.29|4551.26|4550.66|4551.26|4550.66|4550.89|4550.29|32
1648798860000|2022-04-01 07:41:00|4551.14|4550.54|4550.89|4550.29|4551.14|4550.54|4550.89|4550.29|27
1648798870000|2022-04-01 07:41:10|4551.01|4550.41|4550.89|4550.29|4551.14|4550.54|4550.89|4550.29|11
1648798880000|2022-04-01 07:41:20|4551.01|4550.41|4551.39|4550.79|4551.39|4550.79|4551.01|4550.41|39
1648798890000|2022-04-01 07:41:30|4552.14|4551.54|4551.64|4551.04|4552.14|4551.54|4551.64|4551.04|109
1648798900000|2022-04-01 07:41:40|4551.39|4550.79|4551.39|4550.79|4551.39|4550.79|4551.39|4550.79|13
1648798910000|2022-04-01 07:41:50|4550.89|4550.29|4550.89|4550.29|4551.14|4550.54|4550.76|4550.16|20
1648798920000|2022-04-01 07:42:00|4550.64|4550.04|4550.89|4550.29|4550.89|4550.29|4550.39|4549.79|38
1648798930000|2022-04-01 07:42:10|||||||||8
1648798940000|2022-04-01 07:42:20|4550.76|4550.16|4550.14|4549.54|4550.76|4550.16|4550.14|4549.54|20
1648798950000|2022-04-01 07:42:30|4549.89|4549.29|4550.39|4549.79|4550.39|4549.79|4549.89|4549.29|67
1648798960000|2022-04-01 07:42:40|4550.14|4549.54|4549.64|4549.04|4550.26|4549.66|4549.64|4549.04|56
1648798970000|2022-04-01 07:42:50|4549.51|4548.91|4549.14|4548.54|4549.64|4549.04|4548.89|4548.29|38
1648798980000|2022-04-01 07:43:00|4549.01|4548.41|4549.64|4549.04|4549.89|4549.29|4549.01|4548.41|23
1648798990000|2022-04-01 07:43:10|4549.76|4549.16|4549.89|4549.29|4549.89|4549.29|4549.64|4549.04|8
1648799000000|2022-04-01 07:43:20|4550.14|4549.54|4549.89|4549.29|4550.14|4549.54|4549.89|4549.29|13
1648799010000|2022-04-01 07:43:30|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.51|4548.91|10
1648799020000|2022-04-01 07:43:40|4549.76|4549.16|4549.89|4549.29|4549.89|4549.29|4549.76|4549.16|2
1648799030000|2022-04-01 07:43:50|||||||||4
1648799040000|2022-04-01 07:44:00|4549.64|4549.04|4549.76|4549.16|4549.89|4549.29|4549.51|4548.91|25
1648799050000|2022-04-01 07:44:10|4549.64|4549.04|4549.64|4549.04|4549.89|4549.29|4549.64|4549.04|27
1648799060000|2022-04-01 07:44:20|4549.76|4549.16|4549.89|4549.29|4549.89|4549.29|4549.76|4549.16|1
1648799070000|2022-04-01 07:44:30|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|12
1648799080000|2022-04-01 07:44:40|4549.89|4549.29|4550.89|4550.29|4550.89|4550.29|4549.89|4549.29|46
1648799090000|2022-04-01 07:44:50|4550.64|4550.04|4550.64|4550.04|4551.14|4550.54|4550.64|4550.04|18
1648799100000|2022-04-01 07:45:00|4550.89|4550.29|4550.64|4550.04|4550.89|4550.29|4550.39|4549.79|22
1648799110000|2022-04-01 07:45:10|4550.89|4550.29|4551.01|4550.41|4551.14|4550.54|4550.89|4550.29|22
1648799120000|2022-04-01 07:45:20|4551.14|4550.54|4551.39|4550.79|4551.39|4550.79|4551.14|4550.54|13
1648799130000|2022-04-01 07:45:30|4551.14|4550.54|4551.64|4551.04|4551.64|4551.04|4551.14|4550.54|18
1648799140000|2022-04-01 07:45:40|4551.89|4551.29|4552.14|4551.54|4552.26|4551.66|4551.89|4551.29|30
1648799150000|2022-04-01 07:45:50|4551.89|4551.29|4552.14|4551.54|4552.14|4551.54|4551.89|4551.29|14
1648799160000|2022-04-01 07:46:00|4552.01|4551.41|4552.14|4551.54|4552.14|4551.54|4552.01|4551.41|0
1648799180000|2022-04-01 07:46:20|4551.89|4551.29|4551.39|4550.79|4551.89|4551.29|4551.39|4550.79|39
1648799190000|2022-04-01 07:46:30|4551.26|4550.66|4552.14|4551.54|4552.14|4551.54|4551.14|4550.54|167
1648799200000|2022-04-01 07:46:40|4552.39|4551.79|4553.14|4552.54|4553.14|4552.54|4552.14|4551.54|147
1648799210000|2022-04-01 07:46:50|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|34
1648799220000|2022-04-01 07:47:00|4552.64|4552.04|4552.14|4551.54|4552.76|4552.16|4552.14|4551.54|33
1648799230000|2022-04-01 07:47:10|4552.39|4551.79|4552.39|4551.79|4552.64|4552.04|4552.39|4551.79|15
1648799240000|2022-04-01 07:47:20|4552.26|4551.66|4552.26|4551.66|4552.26|4551.66|4552.26|4551.66|11
1648799250000|2022-04-01 07:47:30|4552.14|4551.54|4552.26|4551.66|4552.39|4551.79|4552.14|4551.54|8
1648799260000|2022-04-01 07:47:40|4552.39|4551.79|4552.64|4552.04|4552.64|4552.04|4552.14|4551.54|22
1648799270000|2022-04-01 07:47:50|4552.39|4551.79|4552.14|4551.54|4552.39|4551.79|4552.14|4551.54|2
1648799280000|2022-04-01 07:48:00|4552.26|4551.66|4552.39|4551.79|4552.39|4551.79|4552.14|4551.54|7
1648799290000|2022-04-01 07:48:10|4552.64|4552.04|4552.64|4552.04|4552.89|4552.29|4552.64|4552.04|17
1648799300000|2022-04-01 07:48:20|4552.39|4551.79|4552.51|4551.91|4552.76|4552.16|4552.39|4551.79|47
1648799310000|2022-04-01 07:48:30|4552.64|4552.04|4552.64|4552.04|4552.89|4552.29|4552.64|4552.04|17
1648799320000|2022-04-01 07:48:40|4552.51|4551.91|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|10
1648799330000|2022-04-01 07:48:50|4552.51|4551.91|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|22
1648799340000|2022-04-01 07:49:00|4552.51|4551.91|4552.14|4551.54|4552.51|4551.91|4551.89|4551.29|29
1648799350000|2022-04-01 07:49:10|4552.01|4551.41|4552.14|4551.54|4552.14|4551.54|4552.01|4551.41|22
1648799360000|2022-04-01 07:49:20|4552.51|4551.91|4552.14|4551.54|4552.51|4551.91|4552.14|4551.54|39
1648799370000|2022-04-01 07:49:30|4551.89|4551.29|4552.64|4552.04|4552.64|4552.04|4551.89|4551.29|40
1648799380000|2022-04-01 07:49:40|4552.39|4551.79|4552.39|4551.79|4552.64|4552.04|4552.39|4551.79|15
1648799390000|2022-04-01 07:49:50|4552.64|4552.04|4552.39|4551.79|4552.64|4552.04|4552.39|4551.79|18
1648799400000|2022-04-01 07:50:00|4552.64|4552.04|4552.39|4551.79|4552.64|4552.04|4552.39|4551.79|26
1648799410000|2022-04-01 07:50:10|4552.26|4551.66|4552.76|4552.16|4552.89|4552.29|4552.26|4551.66|68
1648799420000|2022-04-01 07:50:20|4552.64|4552.04|4552.89|4552.29|4553.14|4552.54|4552.64|4552.04|20
1648799430000|2022-04-01 07:50:30|4553.01|4552.41|4553.39|4552.79|4553.39|4552.79|4553.01|4552.41|22
1648799440000|2022-04-01 07:50:40|4553.64|4553.04|4553.64|4553.04|4553.76|4553.16|4553.64|4553.04|19
1648799450000|2022-04-01 07:50:50|4554.39|4553.79|4554.39|4553.79|4554.64|4554.04|4554.39|4553.79|33
1648799460000|2022-04-01 07:51:00|4554.14|4553.54|4553.89|4553.29|4554.51|4553.91|4553.89|4553.29|58
1648799470000|2022-04-01 07:51:10|4554.01|4553.41|4553.89|4553.29|4554.01|4553.41|4553.89|4553.29|6
1648799480000|2022-04-01 07:51:20|4553.64|4553.04|4553.89|4553.29|4553.89|4553.29|4553.64|4553.04|21
1648799490000|2022-04-01 07:51:30|4553.64|4553.04|4553.89|4553.29|4553.89|4553.29|4553.64|4553.04|18
1648799500000|2022-04-01 07:51:40|4554.01|4553.41|4553.39|4552.79|4554.01|4553.41|4553.14|4552.54|24
1648799510000|2022-04-01 07:51:50|||||||||4
1648799520000|2022-04-01 07:52:00|4553.64|4553.04|4554.39|4553.79|4554.39|4553.79|4553.51|4552.91|27
1648799530000|2022-04-01 07:52:10|4554.51|4553.91|4554.64|4554.04|4554.64|4554.04|4554.51|4553.91|24
1648799540000|2022-04-01 07:52:20|4554.51|4553.91|4554.39|4553.79|4554.64|4554.04|4554.39|4553.79|49
1648799550000|2022-04-01 07:52:30|4554.14|4553.54|4553.64|4553.04|4554.14|4553.54|4553.64|4553.04|32
1648799560000|2022-04-01 07:52:40|4553.89|4553.29|4553.64|4553.04|4553.89|4553.29|4553.64|4553.04|20
1648799570000|2022-04-01 07:52:50|4553.76|4553.16|4553.89|4553.29|4554.14|4553.54|4553.76|4553.16|16
1648799580000|2022-04-01 07:53:00|4554.01|4553.41|4554.26|4553.66|4554.26|4553.66|4553.89|4553.29|20
1648799590000|2022-04-01 07:53:10|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|4554.01|4553.41|16
1648799600000|2022-04-01 07:53:20|4554.26|4553.66|4554.26|4553.66|4554.26|4553.66|4554.14|4553.54|19
1648799610000|2022-04-01 07:53:30|4554.14|4553.54|4553.89|4553.29|4554.14|4553.54|4553.76|4553.16|8
1648799620000|2022-04-01 07:53:40|4554.14|4553.54|4554.01|4553.41|4554.14|4553.54|4554.01|4553.41|17
1648799630000|2022-04-01 07:53:50|4553.89|4553.29|4554.01|4553.41|4554.01|4553.41|4553.89|4553.29|14
1648799640000|2022-04-01 07:54:00|4553.89|4553.29|4554.39|4553.79|4554.39|4553.79|4553.89|4553.29|9
1648799650000|2022-04-01 07:54:10|4554.26|4553.66|4554.39|4553.79|4554.64|4554.04|4554.26|4553.66|26
1648799660000|2022-04-01 07:54:20|4554.64|4554.04|4554.51|4553.91|4554.64|4554.04|4554.39|4553.79|63
1648799670000|2022-04-01 07:54:30|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|4554.51|4553.91|7
1648799680000|2022-04-01 07:54:40|4554.39|4553.79|4554.64|4554.04|4554.64|4554.04|4554.39|4553.79|8
1648799690000|2022-04-01 07:54:50|4554.76|4554.16|4554.89|4554.29|4555.01|4554.41|4554.76|4554.16|44
1648799700000|2022-04-01 07:55:00|4555.14|4554.54|4554.89|4554.29|4555.14|4554.54|4554.89|4554.29|18
1648799710000|2022-04-01 07:55:10|4554.39|4553.79|4554.39|4553.79|4554.64|4554.04|4554.39|4553.79|55
1648799720000|2022-04-01 07:55:20|4554.26|4553.66|4554.64|4554.04|4554.64|4554.04|4554.26|4553.66|25
1648799730000|2022-04-01 07:55:30|4554.89|4554.29|4554.89|4554.29|4554.89|4554.29|4554.89|4554.29|17
1648799740000|2022-04-01 07:55:40|4554.76|4554.16|4554.51|4553.91|4554.89|4554.29|4554.51|4553.91|12
1648799750000|2022-04-01 07:55:50|4554.39|4553.79|4554.39|4553.79|4554.64|4554.04|4554.14|4553.54|16
1648799760000|2022-04-01 07:56:00|4554.26|4553.66|4553.51|4552.91|4554.26|4553.66|4553.51|4552.91|64
1648799770000|2022-04-01 07:56:10|4553.76|4553.16|4553.89|4553.29|4553.89|4553.29|4553.39|4552.79|19
1648799780000|2022-04-01 07:56:20|4554.14|4553.54|4553.89|4553.29|4554.14|4553.54|4553.89|4553.29|7
1648799790000|2022-04-01 07:56:30|4553.51|4552.91|4553.39|4552.79|4553.51|4552.91|4553.39|4552.79|23
1648799800000|2022-04-01 07:56:40|4553.64|4553.04|4553.64|4553.04|4553.64|4553.04|4553.51|4552.91|25
1648799810000|2022-04-01 07:56:50|4553.39|4552.79|4553.14|4552.54|4553.39|4552.79|4553.14|4552.54|8
1648799820000|2022-04-01 07:57:00|4553.26|4552.66|4553.26|4552.66|4553.51|4552.91|4553.14|4552.54|33
1648799830000|2022-04-01 07:57:10|4553.39|4552.79|4553.39|4552.79|4553.39|4552.79|4553.14|4552.54|30
1648799840000|2022-04-01 07:57:20|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|24
1648799850000|2022-04-01 07:57:30|4553.26|4552.66|4552.89|4552.29|4553.51|4552.91|4552.64|4552.04|62
1648799860000|2022-04-01 07:57:40|4553.14|4552.54|4553.64|4553.04|4554.01|4553.41|4553.14|4552.54|21
1648799870000|2022-04-01 07:57:50|4553.51|4552.91|4553.39|4552.79|4553.51|4552.91|4553.39|4552.79|3
1648799880000|2022-04-01 07:58:00|4553.26|4552.66|4553.26|4552.66|4553.26|4552.66|4552.89|4552.29|8
1648799890000|2022-04-01 07:58:10|4553.14|4552.54|4553.64|4553.04|4553.64|4553.04|4553.14|4552.54|6
1648799900000|2022-04-01 07:58:20|4553.51|4552.91|4553.51|4552.91|4553.64|4553.04|4553.39|4552.79|13
1648799910000|2022-04-01 07:58:30|4553.39|4552.79|4553.51|4552.91|4553.64|4553.04|4553.39|4552.79|19
1648799920000|2022-04-01 07:58:40|4553.64|4553.04|4553.64|4553.04|4553.76|4553.16|4553.64|4553.04|33
1648799930000|2022-04-01 07:58:50|4553.76|4553.16|4554.14|4553.54|4554.14|4553.54|4553.76|4553.16|13
1648799940000|2022-04-01 07:59:00|4554.39|4553.79|4554.26|4553.66|4554.39|4553.79|4554.01|4553.41|25
1648799950000|2022-04-01 07:59:10|4554.39|4553.79|4554.51|4553.91|4554.64|4554.04|4554.26|4553.66|16
1648799960000|2022-04-01 07:59:20|4554.64|4554.04|4554.26|4553.66|4554.64|4554.04|4554.14|4553.54|22
1648799970000|2022-04-01 07:59:30|4554.14|4553.54|4554.14|4553.54|4554.39|4553.79|4554.14|4553.54|39
1648799980000|2022-04-01 07:59:40|4553.89|4553.29|4553.89|4553.29|4553.89|4553.29|4553.89|4553.29|17
1648799990000|2022-04-01 07:59:50|4553.76|4553.16|4553.64|4553.04|4553.76|4553.16|4553.64|4553.04|13
1648800000000|2022-04-01 08:00:00|4553.51|4552.91|4553.39|4552.79|4553.89|4553.29|4553.39|4552.79|48
1648800010000|2022-04-01 08:00:10|4553.14|4552.54|4552.51|4551.91|4553.14|4552.54|4552.51|4551.91|38
1648800020000|2022-04-01 08:00:20|4552.64|4552.04|4552.89|4552.29|4552.89|4552.29|4552.64|4552.04|18
1648800030000|2022-04-01 08:00:30|4552.76|4552.16|4552.64|4552.04|4552.89|4552.29|4552.39|4551.79|16
1648800040000|2022-04-01 08:00:40|4552.89|4552.29|4552.89|4552.29|4553.01|4552.41|4552.89|4552.29|25
1648800050000|2022-04-01 08:00:50|4552.64|4552.04|4552.76|4552.16|4552.76|4552.16|4552.64|4552.04|9
1648800060000|2022-04-01 08:01:00|4552.89|4552.29|4554.39|4553.79|4554.39|4553.79|4552.76|4552.16|80
1648800070000|2022-04-01 08:01:10|4554.64|4554.04|4555.39|4554.79|4555.39|4554.79|4554.64|4554.04|54
1648800080000|2022-04-01 08:01:20|4555.64|4555.04|4555.89|4555.29|4555.89|4555.29|4555.64|4555.04|24
1648800090000|2022-04-01 08:01:30|4555.64|4555.04|4555.39|4554.79|4555.64|4555.04|4555.14|4554.54|48
1648800100000|2022-04-01 08:01:40|4555.01|4554.41|4555.14|4554.54|4555.26|4554.66|4555.01|4554.41|29
1648800110000|2022-04-01 08:01:50|4554.89|4554.29|4554.64|4554.04|4555.14|4554.54|4554.64|4554.04|40
1648800120000|2022-04-01 08:02:00|4554.51|4553.91|4554.64|4554.04|4554.64|4554.04|4554.26|4553.66|57
1648800130000|2022-04-01 08:02:10|4554.76|4554.16|4554.39|4553.79|4554.89|4554.29|4554.14|4553.54|17
1648800140000|2022-04-01 08:02:20|4554.14|4553.54|4555.14|4554.54|4555.14|4554.54|4554.14|4553.54|28
1648800150000|2022-04-01 08:02:30|4555.39|4554.79|4555.26|4554.66|4555.39|4554.79|4555.14|4554.54|75
1648800160000|2022-04-01 08:02:40|4555.39|4554.79|4554.76|4554.16|4555.39|4554.79|4554.76|4554.16|22
1648800170000|2022-04-01 08:02:50|4554.64|4554.04|4554.76|4554.16|4555.01|4554.41|4554.64|4554.04|13
1648800180000|2022-04-01 08:03:00|4554.64|4554.04|4554.39|4553.79|4554.64|4554.04|4554.39|4553.79|22
1648800190000|2022-04-01 08:03:10|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|4553.89|4553.29|31
1648800200000|2022-04-01 08:03:20|4554.64|4554.04|4555.14|4554.54|4555.14|4554.54|4554.64|4554.04|48
1648800210000|2022-04-01 08:03:30|4555.01|4554.41|4555.01|4554.41|4555.14|4554.54|4554.89|4554.29|24
1648800220000|2022-04-01 08:03:40|4555.14|4554.54|4555.26|4554.66|4555.26|4554.66|4554.89|4554.29|7
1648800230000|2022-04-01 08:03:50|4555.39|4554.79|4555.76|4555.16|4555.89|4555.29|4555.39|4554.79|58
1648800240000|2022-04-01 08:04:00|4555.89|4555.29|4555.64|4555.04|4555.89|4555.29|4555.64|4555.04|62
1648800250000|2022-04-01 08:04:10|4555.89|4555.29|4554.64|4554.04|4555.89|4555.29|4554.64|4554.04|98
1648800260000|2022-04-01 08:04:20|4554.39|4553.79|4554.89|4554.29|4554.89|4554.29|4554.39|4553.79|27
1648800270000|2022-04-01 08:04:30|4555.14|4554.54|4555.39|4554.79|4555.51|4554.91|4555.14|4554.54|22
1648800280000|2022-04-01 08:04:40|||||||||4
1648800290000|2022-04-01 08:04:50|4555.14|4554.54|4556.26|4555.66|4556.39|4555.79|4555.14|4554.54|85
1648800300000|2022-04-01 08:05:00|4556.14|4555.54|4555.64|4555.04|4556.14|4555.54|4555.64|4555.04|88
1648800310000|2022-04-01 08:05:10|4555.51|4554.91|4555.64|4555.04|4555.64|4555.04|4555.51|4554.91|4
1648800320000|2022-04-01 08:05:20|4555.39|4554.79|4555.51|4554.91|4555.51|4554.91|4555.39|4554.79|13
1648800330000|2022-04-01 08:05:30|4555.64|4555.04|4555.64|4555.04|4555.64|4555.04|4555.39|4554.79|13
1648800340000|2022-04-01 08:05:40|4555.89|4555.29|4556.01|4555.41|4556.14|4555.54|4555.89|4555.29|20
1648800350000|2022-04-01 08:05:50|4556.14|4555.54|4555.51|4554.91|4556.14|4555.54|4555.39|4554.79|21
1648800360000|2022-04-01 08:06:00|4555.64|4555.04|4555.89|4555.29|4556.14|4555.54|4555.64|4555.04|30
1648800370000|2022-04-01 08:06:10|4555.76|4555.16|4555.39|4554.79|4555.76|4555.16|4555.39|4554.79|30
1648800380000|2022-04-01 08:06:20|4555.14|4554.54|4555.14|4554.54|4555.26|4554.66|4554.89|4554.29|28
1648800390000|2022-04-01 08:06:30|4554.64|4554.04|4554.39|4553.79|4554.64|4554.04|4554.39|4553.79|23
1648800400000|2022-04-01 08:06:40|4554.51|4553.91|4554.64|4554.04|4554.89|4554.29|4554.39|4553.79|29
1648800410000|2022-04-01 08:06:50|4554.51|4553.91|4554.76|4554.16|4554.76|4554.16|4554.39|4553.79|43
1648800420000|2022-04-01 08:07:00|4554.89|4554.29|4554.89|4554.29|4555.01|4554.41|4554.64|4554.04|35
1648800430000|2022-04-01 08:07:10|4555.01|4554.41|4555.39|4554.79|4555.51|4554.91|4555.01|4554.41|21
1648800440000|2022-04-01 08:07:20|4555.14|4554.54|4555.14|4554.54|4555.26|4554.66|4555.14|4554.54|12
1648800450000|2022-04-01 08:07:30|4555.39|4554.79|4555.14|4554.54|4555.39|4554.79|4555.01|4554.41|11
1648800460000|2022-04-01 08:07:40|4554.89|4554.29|4554.89|4554.29|4554.89|4554.29|4554.89|4554.29|6
1648800470000|2022-04-01 08:07:50|4555.14|4554.54|4554.89|4554.29|4555.14|4554.54|4554.89|4554.29|25
1648800480000|2022-04-01 08:08:00|4555.01|4554.41|4555.14|4554.54|4555.39|4554.79|4555.01|4554.41|37
1648800490000|2022-04-01 08:08:10|4555.26|4554.66|4555.39|4554.79|4555.39|4554.79|4555.14|4554.54|13
1648800500000|2022-04-01 08:08:20|4555.14|4554.54|4554.14|4553.54|4555.14|4554.54|4554.14|4553.54|39
1648800510000|2022-04-01 08:08:30|4553.89|4553.29|4554.14|4553.54|4554.26|4553.66|4553.89|4553.29|13
1648800520000|2022-04-01 08:08:40|4553.89|4553.29|4554.39|4553.79|4554.39|4553.79|4553.89|4553.29|37
1648800530000|2022-04-01 08:08:50|4554.14|4553.54|4554.26|4553.66|4554.39|4553.79|4554.14|4553.54|24
1648800540000|2022-04-01 08:09:00|4554.39|4553.79|4555.01|4554.41|4555.01|4554.41|4554.39|4553.79|24
1648800550000|2022-04-01 08:09:10|4554.89|4554.29|4554.89|4554.29|4555.14|4554.54|4554.89|4554.29|70
1648800560000|2022-04-01 08:09:20|4554.26|4553.66|4554.39|4553.79|4554.64|4554.04|4554.14|4553.54|43
1648800570000|2022-04-01 08:09:30|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|4
1648800580000|2022-04-01 08:09:40|4554.89|4554.29|4554.89|4554.29|4554.89|4554.29|4554.64|4554.04|22
1648800590000|2022-04-01 08:09:50|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|8
1648800600000|2022-04-01 08:10:00|4554.51|4553.91|4554.76|4554.16|4555.39|4554.79|4554.51|4553.91|60
1648800610000|2022-04-01 08:10:10|4554.64|4554.04|4554.89|4554.29|4554.89|4554.29|4554.64|4554.04|17
1648800620000|2022-04-01 08:10:20|4555.14|4554.54|4554.64|4554.04|4555.14|4554.54|4554.64|4554.04|37
1648800630000|2022-04-01 08:10:30|4554.51|4553.91|4554.89|4554.29|4554.89|4554.29|4554.39|4553.79|19
1648800640000|2022-04-01 08:10:40|4554.64|4554.04|4554.89|4554.29|4555.14|4554.54|4554.64|4554.04|24
1648800650000|2022-04-01 08:10:50|4555.01|4554.41|4555.39|4554.79|4555.39|4554.79|4554.89|4554.29|19
1648800660000|2022-04-01 08:11:00|4555.26|4554.66|4555.89|4555.29|4555.89|4555.29|4555.14|4554.54|44
1648800670000|2022-04-01 08:11:10|||||||||1
1648800680000|2022-04-01 08:11:20|4556.14|4555.54|4556.14|4555.54|4556.14|4555.54|4556.01|4555.41|31
1648800690000|2022-04-01 08:11:30|4555.89|4555.29|4555.64|4555.04|4555.89|4555.29|4555.64|4555.04|16
1648800700000|2022-04-01 08:11:40|4555.39|4554.79|4555.64|4555.04|4555.76|4555.16|4555.39|4554.79|31
1648800710000|2022-04-01 08:11:50|4555.76|4555.16|4555.64|4555.04|4555.76|4555.16|4555.64|4555.04|10
1648800720000|2022-04-01 08:12:00|4555.89|4555.29|4556.14|4555.54|4556.14|4555.54|4555.89|4555.29|16
1648800730000|2022-04-01 08:12:10|4556.01|4555.41|4556.14|4555.54|4556.14|4555.54|4555.64|4555.04|27
1648800740000|2022-04-01 08:12:20|4555.89|4555.29|4555.39|4554.79|4555.89|4555.29|4555.39|4554.79|44
1648800750000|2022-04-01 08:12:30|4555.26|4554.66|4555.39|4554.79|4555.39|4554.79|4555.26|4554.66|15
1648800760000|2022-04-01 08:12:40|4555.14|4554.54|4555.26|4554.66|4555.39|4554.79|4555.14|4554.54|33
1648800770000|2022-04-01 08:12:50|4555.39|4554.79|4554.39|4553.79|4555.39|4554.79|4554.39|4553.79|139
1648800780000|2022-04-01 08:13:00|4554.14|4553.54|4554.01|4553.41|4554.14|4553.54|4553.64|4553.04|54
1648800790000|2022-04-01 08:13:10|4553.89|4553.29|4553.64|4553.04|4553.89|4553.29|4553.64|4553.04|7
1648800800000|2022-04-01 08:13:20|4553.76|4553.16|4554.39|4553.79|4554.39|4553.79|4553.76|4553.16|20
1648800810000|2022-04-01 08:13:30|4554.14|4553.54|4554.14|4553.54|4554.26|4553.66|4553.64|4553.04|50
1648800820000|2022-04-01 08:13:40|4554.26|4553.66|4553.89|4553.29|4554.26|4553.66|4553.89|4553.29|5
1648800830000|2022-04-01 08:13:50|4554.14|4553.54|4553.76|4553.16|4554.14|4553.54|4553.64|4553.04|32
1648800840000|2022-04-01 08:14:00|4553.64|4553.04|4553.64|4553.04|4553.89|4553.29|4553.64|4553.04|15
1648800850000|2022-04-01 08:14:10|4553.89|4553.29|4554.01|4553.41|4554.01|4553.41|4553.76|4553.16|18
1648800860000|2022-04-01 08:14:20|4553.89|4553.29|4553.76|4553.16|4553.89|4553.29|4553.64|4553.04|4
1648800870000|2022-04-01 08:14:30|4553.89|4553.29|4553.39|4552.79|4553.89|4553.29|4553.39|4552.79|19
1648800880000|2022-04-01 08:14:40|4553.14|4552.54|4553.64|4553.04|4553.64|4553.04|4553.14|4552.54|38
1648800890000|2022-04-01 08:14:50|4553.39|4552.79|4553.14|4552.54|4553.39|4552.79|4553.14|4552.54|14
1648800900000|2022-04-01 08:15:00|4553.39|4552.79|4554.26|4553.66|4554.26|4553.66|4553.39|4552.79|75
1648800910000|2022-04-01 08:15:10|4554.39|4553.79|4554.14|4553.54|4554.39|4553.79|4554.01|4553.41|20
1648800920000|2022-04-01 08:15:20|4554.01|4553.41|4553.89|4553.29|4554.14|4553.54|4553.89|4553.29|16
1648800930000|2022-04-01 08:15:30|4554.01|4553.41|4553.89|4553.29|4554.14|4553.54|4553.89|4553.29|23
1648800940000|2022-04-01 08:15:40|4553.76|4553.16|4554.01|4553.41|4554.01|4553.41|4553.64|4553.04|4
1648800950000|2022-04-01 08:15:50|4554.14|4553.54|4554.64|4554.04|4554.89|4554.29|4554.01|4553.41|84
1648800960000|2022-04-01 08:16:00|4554.89|4554.29|4554.39|4553.79|4554.89|4554.29|4554.14|4553.54|45
1648800970000|2022-04-01 08:16:10|4554.14|4553.54|4553.76|4553.16|4554.14|4553.54|4553.39|4552.79|39
1648800980000|2022-04-01 08:16:20|4553.64|4553.04|4553.89|4553.29|4554.14|4553.54|4553.64|4553.04|26
1648800990000|2022-04-01 08:16:30|4553.76|4553.16|4553.64|4553.04|4553.89|4553.29|4553.64|4553.04|8
1648801000000|2022-04-01 08:16:40|4553.76|4553.16|4553.39|4552.79|4553.76|4553.16|4553.39|4552.79|9
1648801010000|2022-04-01 08:16:50|4553.51|4552.91|4553.64|4553.04|4553.64|4553.04|4553.39|4552.79|5
1648801020000|2022-04-01 08:17:00|4553.76|4553.16|4553.51|4552.91|4553.89|4553.29|4553.51|4552.91|5
1648801030000|2022-04-01 08:17:10|4553.64|4553.04|4553.89|4553.29|4553.89|4553.29|4553.51|4552.91|14
1648801040000|2022-04-01 08:17:20|4553.64|4553.04|4554.14|4553.54|4554.14|4553.54|4553.64|4553.04|43
1648801050000|2022-04-01 08:17:30|4554.39|4553.79|4554.14|4553.54|4554.39|4553.79|4554.14|4553.54|4
1648801060000|2022-04-01 08:17:40|4554.26|4553.66|4554.39|4553.79|4554.39|4553.79|4554.14|4553.54|10
1648801070000|2022-04-01 08:17:50|4554.51|4553.91|4554.39|4553.79|4554.64|4554.04|4554.39|4553.79|4
1648801080000|2022-04-01 08:18:00|4554.14|4553.54|4553.64|4553.04|4554.14|4553.54|4553.64|4553.04|21
1648801090000|2022-04-01 08:18:10|4553.76|4553.16|4553.64|4553.04|4553.89|4553.29|4553.64|4553.04|19
1648801100000|2022-04-01 08:18:20|4553.39|4552.79|4553.39|4552.79|4553.39|4552.79|4553.39|4552.79|5
1648801110000|2022-04-01 08:18:30|4553.14|4552.54|4552.64|4552.04|4553.14|4552.54|4552.51|4551.91|73
1648801120000|2022-04-01 08:18:40|4552.39|4551.79|4552.39|4551.79|4552.64|4552.04|4552.26|4551.66|55
1648801130000|2022-04-01 08:18:50|4552.26|4551.66|4552.39|4551.79|4552.39|4551.79|4552.26|4551.66|4
1648801140000|2022-04-01 08:19:00|4552.89|4552.29|4552.89|4552.29|4553.14|4552.54|4552.76|4552.16|37
1648801150000|2022-04-01 08:19:10|4553.01|4552.41|4553.14|4552.54|4553.14|4552.54|4552.89|4552.29|14
1648801160000|2022-04-01 08:19:20|4553.39|4552.79|4553.26|4552.66|4553.39|4552.79|4553.26|4552.66|25
1648801170000|2022-04-01 08:19:30|4553.14|4552.54|4553.14|4552.54|4553.26|4552.66|4553.14|4552.54|57
1648801180000|2022-04-01 08:19:40|||||||||3
1648801190000|2022-04-01 08:19:50|4553.39|4552.79|4553.39|4552.79|4553.39|4552.79|4553.39|4552.79|5
1648801200000|2022-04-01 08:20:00|4553.64|4553.04|4553.64|4553.04|4553.89|4553.29|4553.39|4552.79|27
1648801210000|2022-04-01 08:20:10|4553.76|4553.16|4553.64|4553.04|4553.76|4553.16|4553.51|4552.91|5
1648801220000|2022-04-01 08:20:20|4553.89|4553.29|4554.01|4553.41|4554.14|4553.54|4553.89|4553.29|28
1648801230000|2022-04-01 08:20:30|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|4554.01|4553.41|8
1648801240000|2022-04-01 08:20:40|4554.26|4553.66|4554.14|4553.54|4554.26|4553.66|4553.89|4553.29|27
1648801250000|2022-04-01 08:20:50|4554.39|4553.79|4554.39|4553.79|4554.89|4554.29|4554.39|4553.79|56
1648801260000|2022-04-01 08:21:00|4554.64|4554.04|4554.51|4553.91|4554.64|4554.04|4554.51|4553.91|12
1648801270000|2022-04-01 08:21:10|4554.39|4553.79|4554.39|4553.79|4554.64|4554.04|4554.39|4553.79|11
1648801280000|2022-04-01 08:21:20|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|5
1648801290000|2022-04-01 08:21:30|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|3
1648801300000|2022-04-01 08:21:40|4554.64|4554.04|4554.39|4553.79|4554.89|4554.29|4554.39|4553.79|38
1648801310000|2022-04-01 08:21:50|4554.14|4553.54|4554.39|4553.79|4554.39|4553.79|4554.14|4553.54|28
1648801320000|2022-04-01 08:22:00|4554.26|4553.66|4554.01|4553.41|4554.39|4553.79|4553.89|4553.29|15
1648801330000|2022-04-01 08:22:10|4554.14|4553.54|4553.89|4553.29|4554.39|4553.79|4553.89|4553.29|42
1648801340000|2022-04-01 08:22:20|4554.01|4553.41|4554.01|4553.41|4554.14|4553.54|4553.64|4553.04|141
1648801350000|2022-04-01 08:22:30|4553.89|4553.29|4554.64|4554.04|4554.76|4554.16|4553.89|4553.29|23
1648801360000|2022-04-01 08:22:40|4554.51|4553.91|4554.39|4553.79|4554.76|4554.16|4554.26|4553.66|11
1648801370000|2022-04-01 08:22:50|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|4554.51|4553.91|8
1648801380000|2022-04-01 08:23:00|4554.51|4553.91|4554.39|4553.79|4554.51|4553.91|4554.14|4553.54|18
1648801390000|2022-04-01 08:23:10|4554.64|4554.04|4554.89|4554.29|4554.89|4554.29|4554.64|4554.04|11
1648801400000|2022-04-01 08:23:20|4555.14|4554.54|4555.14|4554.54|4555.14|4554.54|4554.89|4554.29|48
1648801410000|2022-04-01 08:23:30|4555.26|4554.66|4555.14|4554.54|4555.39|4554.79|4555.14|4554.54|9
1648801420000|2022-04-01 08:23:40|4555.39|4554.79|4555.64|4555.04|4555.64|4555.04|4555.39|4554.79|38
1648801430000|2022-04-01 08:23:50|4555.76|4555.16|4555.39|4554.79|4555.76|4555.16|4555.39|4554.79|28
1648801440000|2022-04-01 08:24:00|4554.89|4554.29|4554.89|4554.29|4555.01|4554.41|4554.89|4554.29|27
1648801450000|2022-04-01 08:24:10|4554.64|4554.04|4554.89|4554.29|4554.89|4554.29|4554.64|4554.04|10
1648801460000|2022-04-01 08:24:20|||||||||9
1648801470000|2022-04-01 08:24:30|||||||||7
1648801480000|2022-04-01 08:24:40|4554.76|4554.16|4554.89|4554.29|4554.89|4554.29|4554.64|4554.04|32
1648801490000|2022-04-01 08:24:50|4554.76|4554.16|4554.64|4554.04|4554.89|4554.29|4554.64|4554.04|12
1648801500000|2022-04-01 08:25:00|4554.89|4554.29|4555.39|4554.79|4555.39|4554.79|4554.64|4554.04|38
1648801510000|2022-04-01 08:25:10|4555.64|4555.04|4555.39|4554.79|4555.64|4555.04|4555.26|4554.66|60
1648801530000|2022-04-01 08:25:30|4555.14|4554.54|4555.14|4554.54|4555.14|4554.54|4555.14|4554.54|9
1648801540000|2022-04-01 08:25:40|4554.89|4554.29|4554.89|4554.29|4554.89|4554.29|4554.89|4554.29|7
1648801550000|2022-04-01 08:25:50|||||||||2
1648801560000|2022-04-01 08:26:00|4555.14|4554.54|4555.64|4555.04|4555.64|4555.04|4555.14|4554.54|83
1648801570000|2022-04-01 08:26:10|4555.39|4554.79|4555.64|4555.04|4555.64|4555.04|4555.39|4554.79|48
1648801580000|2022-04-01 08:26:20|4555.89|4555.29|4555.89|4555.29|4555.89|4555.29|4555.89|4555.29|30
1648801590000|2022-04-01 08:26:30|4556.14|4555.54|4556.14|4555.54|4556.14|4555.54|4556.14|4555.54|20
1648801600000|2022-04-01 08:26:40|4556.01|4555.41|4556.14|4555.54|4556.14|4555.54|4556.01|4555.41|12
1648801610000|2022-04-01 08:26:50|4555.89|4555.29|4556.14|4555.54|4556.14|4555.54|4555.89|4555.29|33
1648801620000|2022-04-01 08:27:00|4555.89|4555.29|4555.64|4555.04|4555.89|4555.29|4555.64|4555.04|6
1648801630000|2022-04-01 08:27:10|4555.01|4554.41|4554.89|4554.29|4555.01|4554.41|4554.64|4554.04|64
1648801640000|2022-04-01 08:27:20|4554.76|4554.16|4554.64|4554.04|4554.76|4554.16|4554.64|4554.04|7
1648801650000|2022-04-01 08:27:30|4555.14|4554.54|4555.14|4554.54|4555.39|4554.79|4555.01|4554.41|33
1648801660000|2022-04-01 08:27:40|4554.89|4554.29|4555.14|4554.54|4555.14|4554.54|4554.89|4554.29|5
1648801670000|2022-04-01 08:27:50|4555.01|4554.41|4554.89|4554.29|4555.01|4554.41|4554.89|4554.29|1
1648801680000|2022-04-01 08:28:00|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|3
1648801690000|2022-04-01 08:28:10|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|4554.14|4553.54|43
1648801700000|2022-04-01 08:28:20|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|12
1648801710000|2022-04-01 08:28:30|4554.26|4553.66|4554.64|4554.04|4554.64|4554.04|4554.26|4553.66|28
1648801720000|2022-04-01 08:28:40|4554.51|4553.91|4554.51|4553.91|4554.51|4553.91|4554.51|4553.91|11
1648801730000|2022-04-01 08:28:50|4554.64|4554.04|4554.39|4553.79|4554.64|4554.04|4554.26|4553.66|15
1648801740000|2022-04-01 08:29:00|4554.26|4553.66|4554.64|4554.04|4554.64|4554.04|4554.26|4553.66|9
1648801750000|2022-04-01 08:29:10|||||||||15
1648801760000|2022-04-01 08:29:20|4554.89|4554.29|4554.64|4554.04|4554.89|4554.29|4554.64|4554.04|22
1648801770000|2022-04-01 08:29:30|4554.89|4554.29|4554.64|4554.04|4554.89|4554.29|4554.64|4554.04|12
1648801780000|2022-04-01 08:29:40|4554.89|4554.29|4554.89|4554.29|4555.26|4554.66|4554.89|4554.29|89
1648801790000|2022-04-01 08:29:50|4555.01|4554.41|4555.26|4554.66|4555.39|4554.79|4554.89|4554.29|22
1648801800000|2022-04-01 08:30:00|4555.14|4554.54|4554.39|4553.79|4555.26|4554.66|4554.39|4553.79|37
1648801810000|2022-04-01 08:30:10|4554.64|4554.04|4554.89|4554.29|4554.89|4554.29|4554.64|4554.04|38
1648801820000|2022-04-01 08:30:20|4554.64|4554.04|4554.89|4554.29|4554.89|4554.29|4554.64|4554.04|15
1648801830000|2022-04-01 08:30:30|4554.64|4554.04|4554.76|4554.16|4554.89|4554.29|4554.64|4554.04|14
1648801840000|2022-04-01 08:30:40|4554.89|4554.29|4554.89|4554.29|4554.89|4554.29|4554.89|4554.29|1
1648801850000|2022-04-01 08:30:50|||||||||22
1648801860000|2022-04-01 08:31:00|4554.64|4554.04|4554.39|4553.79|4554.64|4554.04|4554.14|4553.54|59
1648801880000|2022-04-01 08:31:20|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|43
1648801890000|2022-04-01 08:31:30|||||||||3
1648801900000|2022-04-01 08:31:40|4554.89|4554.29|4554.64|4554.04|4554.89|4554.29|4554.64|4554.04|72
1648801910000|2022-04-01 08:31:50|4554.39|4553.79|4554.39|4553.79|4554.64|4554.04|4554.39|4553.79|41
1648801920000|2022-04-01 08:32:00|4554.14|4553.54|4553.89|4553.29|4554.14|4553.54|4553.64|4553.04|24
1648801930000|2022-04-01 08:32:10|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|4553.89|4553.29|18
1648801940000|2022-04-01 08:32:20|4553.89|4553.29|4553.64|4553.04|4553.89|4553.29|4553.64|4553.04|4
1648801950000|2022-04-01 08:32:30|4553.39|4552.79|4553.64|4553.04|4553.64|4553.04|4553.39|4552.79|27
1648801960000|2022-04-01 08:32:40|4553.89|4553.29|4553.89|4553.29|4553.89|4553.29|4553.64|4553.04|23
1648801970000|2022-04-01 08:32:50|4553.76|4553.16|4553.89|4553.29|4553.89|4553.29|4553.76|4553.16|10
1648801980000|2022-04-01 08:33:00|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|4553.89|4553.29|28
1648801990000|2022-04-01 08:33:10|4553.89|4553.29|4554.14|4553.54|4554.14|4553.54|4553.89|4553.29|13
1648802000000|2022-04-01 08:33:20|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|34
1648802010000|2022-04-01 08:33:30|4554.39|4553.79|4554.64|4554.04|4554.76|4554.16|4554.39|4553.79|31
1648802020000|2022-04-01 08:33:40|4554.76|4554.16|4554.89|4554.29|4554.89|4554.29|4554.76|4554.16|18
1648802030000|2022-04-01 08:33:50|4554.64|4554.04|4554.64|4554.04|4554.76|4554.16|4554.64|4554.04|27
1648802040000|2022-04-01 08:34:00|4554.76|4554.16|4554.64|4554.04|4554.89|4554.29|4554.39|4553.79|46
1648802050000|2022-04-01 08:34:10|4554.76|4554.16|4554.64|4554.04|4554.76|4554.16|4554.64|4554.04|13
1648802060000|2022-04-01 08:34:20|4554.51|4553.91|4554.51|4553.91|4554.51|4553.91|4554.39|4553.79|24
1648802070000|2022-04-01 08:34:30|4554.64|4554.04|4554.39|4553.79|4554.64|4554.04|4554.39|4553.79|2
1648802080000|2022-04-01 08:34:40|4554.51|4553.91|4554.51|4553.91|4554.51|4553.91|4554.39|4553.79|14
1648802090000|2022-04-01 08:34:50|4554.64|4554.04|4554.64|4554.04|4554.89|4554.29|4554.64|4554.04|21
1648802100000|2022-04-01 08:35:00|4554.89|4554.29|4555.39|4554.79|4555.39|4554.79|4554.89|4554.29|51
1648802110000|2022-04-01 08:35:10|4555.26|4554.66|4554.89|4554.29|4555.26|4554.66|4554.89|4554.29|19
1648802120000|2022-04-01 08:35:20|4555.01|4554.41|4555.14|4554.54|4555.14|4554.54|4555.01|4554.41|12
1648802130000|2022-04-01 08:35:30|4555.26|4554.66|4555.14|4554.54|4555.39|4554.79|4555.14|4554.54|10
1648802140000|2022-04-01 08:35:40|4554.89|4554.29|4555.14|4554.54|4555.14|4554.54|4554.89|4554.29|26
1648802150000|2022-04-01 08:35:50|4554.89|4554.29|4555.64|4555.04|4555.64|4555.04|4554.89|4554.29|54
1648802160000|2022-04-01 08:36:00|4555.51|4554.91|4555.39|4554.79|4555.64|4555.04|4555.39|4554.79|14
1648802170000|2022-04-01 08:36:10|4555.14|4554.54|4554.89|4554.29|4555.14|4554.54|4554.89|4554.29|24
1648802180000|2022-04-01 08:36:20|4554.64|4554.04|4554.14|4553.54|4554.64|4554.04|4554.14|4553.54|11
1648802190000|2022-04-01 08:36:30|4554.39|4553.79|4554.14|4553.54|4554.39|4553.79|4554.14|4553.54|32
1648802200000|2022-04-01 08:36:40|||||||||5
1648802210000|2022-04-01 08:36:50|4554.01|4553.41|4554.14|4553.54|4554.14|4553.54|4554.01|4553.41|6
1648802220000|2022-04-01 08:37:00|4554.01|4553.41|4554.26|4553.66|4554.39|4553.79|4554.01|4553.41|16
1648802230000|2022-04-01 08:37:10|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|4554.14|4553.54|5
1648802240000|2022-04-01 08:37:20|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|5
1648802250000|2022-04-01 08:37:30|4554.39|4553.79|4554.14|4553.54|4554.39|4553.79|4554.14|4553.54|9
1648802260000|2022-04-01 08:37:40|4554.26|4553.66|4554.26|4553.66|4554.39|4553.79|4554.26|4553.66|16
1648802270000|2022-04-01 08:37:50|4554.64|4554.04|4554.39|4553.79|4554.64|4554.04|4554.39|4553.79|16
1648802280000|2022-04-01 08:38:00|4554.51|4553.91|4554.39|4553.79|4554.64|4554.04|4554.39|4553.79|10
1648802290000|2022-04-01 08:38:10|4554.64|4554.04|4554.39|4553.79|4554.64|4554.04|4554.39|4553.79|13
1648802300000|2022-04-01 08:38:20|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|18
1648802310000|2022-04-01 08:38:30|4554.51|4553.91|4554.51|4553.91|4554.51|4553.91|4554.51|4553.91|11
1648802320000|2022-04-01 08:38:40|4554.39|4553.79|4554.64|4554.04|4554.64|4554.04|4554.39|4553.79|6
1648802330000|2022-04-01 08:38:50|4554.89|4554.29|4554.14|4553.54|4554.89|4554.29|4554.14|4553.54|50
1648802340000|2022-04-01 08:39:00|4553.89|4553.29|4553.89|4553.29|4554.01|4553.41|4553.89|4553.29|19
1648802350000|2022-04-01 08:39:10|4554.14|4553.54|4553.89|4553.29|4554.14|4553.54|4553.89|4553.29|12
1648802360000|2022-04-01 08:39:20|4553.64|4553.04|4553.64|4553.04|4553.64|4553.04|4553.64|4553.04|6
1648802370000|2022-04-01 08:39:30|4553.76|4553.16|4553.89|4553.29|4553.89|4553.29|4553.64|4553.04|7
1648802380000|2022-04-01 08:39:40|4553.64|4553.04|4553.64|4553.04|4553.76|4553.16|4553.64|4553.04|6
1648802390000|2022-04-01 08:39:50|4553.76|4553.16|4553.51|4552.91|4553.76|4553.16|4553.26|4552.66|12
1648802400000|2022-04-01 08:40:00|4553.39|4552.79|4553.76|4553.16|4553.76|4553.16|4553.39|4552.79|21
1648802410000|2022-04-01 08:40:10|4553.89|4553.29|4554.39|4553.79|4554.64|4554.04|4553.89|4553.29|30
1648802420000|2022-04-01 08:40:20|4554.26|4553.66|4554.14|4553.54|4554.39|4553.79|4554.14|4553.54|7
1648802430000|2022-04-01 08:40:30|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|4554.14|4553.54|33
1648802440000|2022-04-01 08:40:40|4554.26|4553.66|4554.14|4553.54|4554.26|4553.66|4554.14|4553.54|4
1648802450000|2022-04-01 08:40:50|4554.39|4553.79|4554.39|4553.79|4554.51|4553.91|4554.39|4553.79|12
1648802460000|2022-04-01 08:41:00|4554.26|4553.66|4554.14|4553.54|4554.39|4553.79|4554.14|4553.54|14
1648802470000|2022-04-01 08:41:10|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|8
1648802480000|2022-04-01 08:41:20|||||||||1
1648802490000|2022-04-01 08:41:30|4554.26|4553.66|4554.51|4553.91|4554.64|4554.04|4554.26|4553.66|5
1648802500000|2022-04-01 08:41:40|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|1
1648802510000|2022-04-01 08:41:50|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|4554.64|4554.04|12
1648802530000|2022-04-01 08:42:10|4555.14|4554.54|4555.14|4554.54|4555.14|4554.54|4555.14|4554.54|35
1648802540000|2022-04-01 08:42:20|4555.26|4554.66|4555.26|4554.66|4555.39|4554.79|4555.14|4554.54|46
1648802550000|2022-04-01 08:42:30|4555.39|4554.79|4555.14|4554.54|4555.39|4554.79|4555.14|4554.54|7
1648802560000|2022-04-01 08:42:40|4555.39|4554.79|4555.26|4554.66|4555.39|4554.79|4555.14|4554.54|17
1648802570000|2022-04-01 08:42:50|4555.14|4554.54|4555.14|4554.54|4555.26|4554.66|4555.14|4554.54|2
1648802580000|2022-04-01 08:43:00|4554.89|4554.29|4555.14|4554.54|4555.14|4554.54|4554.89|4554.29|15
1648802590000|2022-04-01 08:43:10|4554.89|4554.29|4555.14|4554.54|4555.14|4554.54|4554.89|4554.29|18
1648802610000|2022-04-01 08:43:30|4555.01|4554.41|4555.39|4554.79|4555.39|4554.79|4555.01|4554.41|21
1648802630000|2022-04-01 08:43:50|4555.64|4555.04|4555.39|4554.79|4555.64|4555.04|4555.39|4554.79|15
1648802640000|2022-04-01 08:44:00|4555.64|4555.04|4555.64|4555.04|4555.64|4555.04|4555.39|4554.79|16
1648802650000|2022-04-01 08:44:10|4555.89|4555.29|4556.14|4555.54|4556.14|4555.54|4555.89|4555.29|12
1648802660000|2022-04-01 08:44:20|4556.39|4555.79|4556.39|4555.79|4556.39|4555.79|4556.39|4555.79|29
1648802670000|2022-04-01 08:44:30|4556.14|4555.54|4555.89|4555.29|4556.14|4555.54|4555.64|4555.04|40
1648802680000|2022-04-01 08:44:40|4555.76|4555.16|4555.64|4555.04|4555.76|4555.16|4555.64|4555.04|5
1648802690000|2022-04-01 08:44:50|4555.51|4554.91|4556.39|4555.79|4556.89|4556.29|4555.39|4554.79|339
1648802700000|2022-04-01 08:45:00|4556.14|4555.54|4556.89|4556.29|4557.14|4556.54|4556.14|4555.54|105
1648802710000|2022-04-01 08:45:10|4557.14|4556.54|4557.14|4556.54|4557.39|4556.79|4557.01|4556.41|107
1648802720000|2022-04-01 08:45:20|4557.39|4556.79|4557.14|4556.54|4557.39|4556.79|4557.14|4556.54|52
1648802730000|2022-04-01 08:45:30|4557.39|4556.79|4556.39|4555.79|4557.39|4556.79|4556.39|4555.79|50
1648802740000|2022-04-01 08:45:40|4556.26|4555.66|4556.39|4555.79|4556.39|4555.79|4556.14|4555.54|32
1648802750000|2022-04-01 08:45:50|4556.26|4555.66|4556.14|4555.54|4556.39|4555.79|4556.14|4555.54|16
1648802760000|2022-04-01 08:46:00|4555.89|4555.29|4555.76|4555.16|4555.89|4555.29|4555.76|4555.16|21
1648802770000|2022-04-01 08:46:10|4555.89|4555.29|4555.64|4555.04|4555.89|4555.29|4555.64|4555.04|8
1648802780000|2022-04-01 08:46:20|4555.89|4555.29|4555.89|4555.29|4555.89|4555.29|4555.89|4555.29|7
1648802790000|2022-04-01 08:46:30|4556.14|4555.54|4556.51|4555.91|4556.51|4555.91|4556.14|4555.54|60
1648802800000|2022-04-01 08:46:40|4556.39|4555.79|4556.39|4555.79|4556.51|4555.91|4556.39|4555.79|28
1648802810000|2022-04-01 08:46:50|4556.51|4555.91|4556.64|4556.04|4556.64|4556.04|4556.39|4555.79|26
1648802820000|2022-04-01 08:47:00|4556.51|4555.91|4556.39|4555.79|4556.51|4555.91|4556.39|4555.79|2
1648802830000|2022-04-01 08:47:10|4556.14|4555.54|4556.39|4555.79|4556.39|4555.79|4556.14|4555.54|14
1648802840000|2022-04-01 08:47:20|4556.14|4555.54|4556.51|4555.91|4556.51|4555.91|4556.14|4555.54|39
1648802850000|2022-04-01 08:47:30|4556.64|4556.04|4556.26|4555.66|4556.64|4556.04|4556.14|4555.54|13
1648802860000|2022-04-01 08:47:40|4556.14|4555.54|4556.14|4555.54|4556.39|4555.79|4556.14|4555.54|13
1648802870000|2022-04-01 08:47:50|4556.39|4555.79|4556.39|4555.79|4556.39|4555.79|4556.39|4555.79|40
1648802880000|2022-04-01 08:48:00|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|4556.51|4555.91|13
1648802890000|2022-04-01 08:48:10|4556.89|4556.29|4556.76|4556.16|4556.89|4556.29|4556.64|4556.04|11
1648802900000|2022-04-01 08:48:20|4556.64|4556.04|4556.89|4556.29|4556.89|4556.29|4556.64|4556.04|10
1648802910000|2022-04-01 08:48:30|4556.76|4556.16|4556.76|4556.16|4556.76|4556.16|4556.76|4556.16|10
1648802920000|2022-04-01 08:48:40|4556.64|4556.04|4556.89|4556.29|4556.89|4556.29|4556.64|4556.04|25
1648802930000|2022-04-01 08:48:50|4556.76|4556.16|4556.89|4556.29|4556.89|4556.29|4556.76|4556.16|8
1648802940000|2022-04-01 08:49:00|4557.01|4556.41|4556.64|4556.04|4557.14|4556.54|4556.39|4555.79|51
1648802950000|2022-04-01 08:49:10|4556.76|4556.16|4557.01|4556.41|4557.14|4556.54|4556.76|4556.16|19
1648802960000|2022-04-01 08:49:20|4556.89|4556.29|4556.64|4556.04|4556.89|4556.29|4556.64|4556.04|2
1648802970000|2022-04-01 08:49:30|4556.89|4556.29|4556.39|4555.79|4556.89|4556.29|4556.26|4555.66|58
1648802980000|2022-04-01 08:49:40|4556.51|4555.91|4556.39|4555.79|4556.51|4555.91|4556.39|4555.79|27
1648802990000|2022-04-01 08:49:50|4556.64|4556.04|4556.39|4555.79|4556.89|4556.29|4556.39|4555.79|50
1648803000000|2022-04-01 08:50:00|4556.51|4555.91|4556.39|4555.79|4556.64|4556.04|4556.14|4555.54|15
1648803010000|2022-04-01 08:50:10|||||||||1
1648803020000|2022-04-01 08:50:20|4556.51|4555.91|4556.76|4556.16|4556.76|4556.16|4556.39|4555.79|44
1648803030000|2022-04-01 08:50:30|4556.64|4556.04|4556.64|4556.04|4556.76|4556.16|4556.39|4555.79|18
1648803040000|2022-04-01 08:50:40|4556.39|4555.79|4556.51|4555.91|4556.64|4556.04|4556.39|4555.79|6
1648803050000|2022-04-01 08:50:50|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|4556.39|4555.79|13
1648803060000|2022-04-01 08:51:00|4556.51|4555.91|4556.39|4555.79|4556.64|4556.04|4556.39|4555.79|9
1648803070000|2022-04-01 08:51:10|4556.26|4555.66|4556.51|4555.91|4556.51|4555.91|4556.14|4555.54|31
1648803080000|2022-04-01 08:51:20|4556.39|4555.79|4556.64|4556.04|4556.64|4556.04|4556.39|4555.79|5
1648803090000|2022-04-01 08:51:30|4556.39|4555.79|4556.39|4555.79|4556.39|4555.79|4556.39|4555.79|4
1648803110000|2022-04-01 08:51:50|4556.14|4555.54|4556.39|4555.79|4556.39|4555.79|4556.14|4555.54|11
1648803120000|2022-04-01 08:52:00|4556.64|4556.04|4556.51|4555.91|4556.64|4556.04|4556.39|4555.79|9
1648803130000|2022-04-01 08:52:10|4556.64|4556.04|4556.39|4555.79|4556.64|4556.04|4556.39|4555.79|8
1648803140000|2022-04-01 08:52:20|4556.26|4555.66|4556.39|4555.79|4556.39|4555.79|4556.26|4555.66|4
1648803150000|2022-04-01 08:52:30|4556.26|4555.66|4556.14|4555.54|4556.39|4555.79|4556.14|4555.54|3
1648803160000|2022-04-01 08:52:40|4556.39|4555.79|4556.14|4555.54|4556.39|4555.79|4556.14|4555.54|19
1648803170000|2022-04-01 08:52:50|4556.39|4555.79|4555.89|4555.29|4556.39|4555.79|4555.89|4555.29|70
1648803180000|2022-04-01 08:53:00|4556.01|4555.41|4555.89|4555.29|4556.26|4555.66|4555.89|4555.29|45
1648803190000|2022-04-01 08:53:10|4555.64|4555.04|4556.01|4555.41|4556.01|4555.41|4555.64|4555.04|23
1648803200000|2022-04-01 08:53:20|4555.89|4555.29|4555.89|4555.29|4556.14|4555.54|4555.89|4555.29|11
1648803220000|2022-04-01 08:53:40|4556.01|4555.41|4556.14|4555.54|4556.14|4555.54|4555.76|4555.16|32
1648803230000|2022-04-01 08:53:50|4556.01|4555.41|4556.14|4555.54|4556.14|4555.54|4555.89|4555.29|14
1648803240000|2022-04-01 08:54:00|4556.39|4555.79|4556.26|4555.66|4556.39|4555.79|4556.26|4555.66|38
1648803250000|2022-04-01 08:54:10|4556.39|4555.79|4556.39|4555.79|4556.39|4555.79|4556.39|4555.79|0
1648803260000|2022-04-01 08:54:20|4556.26|4555.66|4556.39|4555.79|4556.39|4555.79|4556.26|4555.66|23
1648803270000|2022-04-01 08:54:30|||||||||3
1648803280000|2022-04-01 08:54:40|4556.51|4555.91|4556.89|4556.29|4557.14|4556.54|4556.51|4555.91|39
1648803290000|2022-04-01 08:54:50|4556.76|4556.16|4556.64|4556.04|4556.89|4556.29|4556.64|4556.04|44
1648803300000|2022-04-01 08:55:00|4556.76|4556.16|4556.39|4555.79|4556.76|4556.16|4556.39|4555.79|28
1648803310000|2022-04-01 08:55:10|4556.51|4555.91|4556.39|4555.79|4556.64|4556.04|4556.26|4555.66|2
1648803320000|2022-04-01 08:55:20|4556.26|4555.66|4555.76|4555.16|4556.39|4555.79|4555.76|4555.16|15
1648803330000|2022-04-01 08:55:30|4555.89|4555.29|4556.14|4555.54|4556.14|4555.54|4555.64|4555.04|32
1648803340000|2022-04-01 08:55:40|4556.01|4555.41|4555.89|4555.29|4556.01|4555.41|4555.89|4555.29|1
1648803350000|2022-04-01 08:55:50|||||||||19
1648803360000|2022-04-01 08:56:00|4555.76|4555.16|4555.76|4555.16|4555.89|4555.29|4555.64|4555.04|22
1648803370000|2022-04-01 08:56:10|4555.64|4555.04|4555.89|4555.29|4555.89|4555.29|4555.64|4555.04|4
1648803380000|2022-04-01 08:56:20|4556.01|4555.41|4556.26|4555.66|4556.39|4555.79|4555.89|4555.29|14
1648803390000|2022-04-01 08:56:30|4556.39|4555.79|4556.39|4555.79|4556.64|4556.04|4556.39|4555.79|29
1648803400000|2022-04-01 08:56:40|||||||||30
1648803410000|2022-04-01 08:56:50|4556.51|4555.91|4556.39|4555.79|4556.51|4555.91|4556.39|4555.79|9
1648803420000|2022-04-01 08:57:00|4556.26|4555.66|4556.14|4555.54|4556.26|4555.66|4556.14|4555.54|14
1648803430000|2022-04-01 08:57:10|4556.39|4555.79|4556.39|4555.79|4556.39|4555.79|4556.14|4555.54|18
1648803450000|2022-04-01 08:57:30|4556.14|4555.54|4556.14|4555.54|4556.14|4555.54|4556.14|4555.54|4
1648803460000|2022-04-01 08:57:40|4556.01|4555.41|4556.14|4555.54|4556.14|4555.54|4556.01|4555.41|16
1648803470000|2022-04-01 08:57:50|4556.01|4555.41|4556.14|4555.54|4556.26|4555.66|4556.01|4555.41|8
1648803480000|2022-04-01 08:58:00|4556.26|4555.66|4556.14|4555.54|4556.39|4555.79|4555.89|4555.29|22
1648803490000|2022-04-01 08:58:10|4556.01|4555.41|4555.89|4555.29|4556.14|4555.54|4555.89|4555.29|1
1648803500000|2022-04-01 08:58:20|4556.14|4555.54|4556.14|4555.54|4556.14|4555.54|4556.14|4555.54|10
1648803510000|2022-04-01 08:58:30|4556.26|4555.66|4556.39|4555.79|4556.39|4555.79|4556.26|4555.66|11
1648803520000|2022-04-01 08:58:40|4556.26|4555.66|4556.39|4555.79|4556.39|4555.79|4556.26|4555.66|3
1648803540000|2022-04-01 08:59:00|4556.64|4556.04|4556.51|4555.91|4556.64|4556.04|4556.51|4555.91|46
1648803550000|2022-04-01 08:59:10|4556.39|4555.79|4556.26|4555.66|4556.39|4555.79|4556.14|4555.54|8
1648803560000|2022-04-01 08:59:20|4556.14|4555.54|4556.26|4555.66|4556.26|4555.66|4556.14|4555.54|0
1648803570000|2022-04-01 08:59:30|4556.39|4555.79|4556.39|4555.79|4556.39|4555.79|4556.26|4555.66|2
1648803580000|2022-04-01 08:59:40|4556.26|4555.66|4556.26|4555.66|4556.26|4555.66|4556.26|4555.66|6
1648803590000|2022-04-01 08:59:50|4556.39|4555.79|4556.39|4555.79|4556.39|4555.79|4556.39|4555.79|0
1648803600000|2022-04-01 09:00:00|4556.14|4555.54|4555.64|4555.04|4556.14|4555.54|4555.64|4555.04|221
1648803610000|2022-04-01 09:00:10|4555.76|4555.16|4555.64|4555.04|4555.76|4555.16|4555.64|4555.04|43
1648803620000|2022-04-01 09:00:20|4555.89|4555.29|4555.89|4555.29|4555.89|4555.29|4555.76|4555.16|25
1648803630000|2022-04-01 09:00:30|4555.76|4555.16|4555.39|4554.79|4555.76|4555.16|4555.14|4554.54|40
1648803640000|2022-04-01 09:00:40|4555.51|4554.91|4555.39|4554.79|4555.76|4555.16|4555.39|4554.79|35
1648803650000|2022-04-01 09:00:50|4555.26|4554.66|4555.14|4554.54|4555.26|4554.66|4554.89|4554.29|85
1648803660000|2022-04-01 09:01:00|4554.89|4554.29|4554.89|4554.29|4554.89|4554.29|4554.64|4554.04|30
1648803670000|2022-04-01 09:01:10|4555.14|4554.54|4554.89|4554.29|4555.14|4554.54|4554.89|4554.29|25
1648803680000|2022-04-01 09:01:20|4554.39|4553.79|4554.64|4554.04|4554.64|4554.04|4554.39|4553.79|72
1648803690000|2022-04-01 09:01:30|4554.39|4553.79|4554.64|4554.04|4554.64|4554.04|4554.39|4553.79|27
1648803700000|2022-04-01 09:01:40|4554.89|4554.29|4554.64|4554.04|4554.89|4554.29|4554.64|4554.04|31
1648803710000|2022-04-01 09:01:50|4554.51|4553.91|4554.39|4553.79|4554.51|4553.91|4554.39|4553.79|52
1648803720000|2022-04-01 09:02:00|4554.64|4554.04|4554.39|4553.79|4554.64|4554.04|4554.39|4553.79|29
1648803730000|2022-04-01 09:02:10|4554.64|4554.04|4554.76|4554.16|4554.89|4554.29|4554.64|4554.04|21
1648803740000|2022-04-01 09:02:20|4554.64|4554.04|4554.89|4554.29|4554.89|4554.29|4554.64|4554.04|7
1648803750000|2022-04-01 09:02:30|4555.01|4554.41|4554.89|4554.29|4555.01|4554.41|4554.89|4554.29|39
1648803760000|2022-04-01 09:02:40|4554.76|4554.16|4554.64|4554.04|4554.89|4554.29|4554.64|4554.04|5
1648803770000|2022-04-01 09:02:50|4554.89|4554.29|4554.64|4554.04|4554.89|4554.29|4554.64|4554.04|20
1648803780000|2022-04-01 09:03:00|4554.39|4553.79|4554.14|4553.54|4554.39|4553.79|4554.14|4553.54|75
1648803790000|2022-04-01 09:03:10|4553.89|4553.29|4554.14|4553.54|4554.14|4553.54|4553.64|4553.04|53
1648803800000|2022-04-01 09:03:20|4553.89|4553.29|4553.64|4553.04|4553.89|4553.29|4553.64|4553.04|52
1648803810000|2022-04-01 09:03:30|4553.76|4553.16|4553.89|4553.29|4553.89|4553.29|4553.64|4553.04|23
1648803820000|2022-04-01 09:03:40|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|6
1648803830000|2022-04-01 09:03:50|4553.89|4553.29|4553.89|4553.29|4553.89|4553.29|4553.89|4553.29|24
1648803840000|2022-04-01 09:04:00|4554.01|4553.41|4553.89|4553.29|4554.01|4553.41|4553.64|4553.04|13
1648803850000|2022-04-01 09:04:10|4554.14|4553.54|4554.14|4553.54|4554.39|4553.79|4554.14|4553.54|34
1648803860000|2022-04-01 09:04:20|4554.01|4553.41|4554.01|4553.41|4554.14|4553.54|4553.89|4553.29|20
1648803870000|2022-04-01 09:04:30|4554.14|4553.54|4554.01|4553.41|4554.26|4553.66|4554.01|4553.41|5
1648803880000|2022-04-01 09:04:40|4553.89|4553.29|4554.14|4553.54|4554.14|4553.54|4553.89|4553.29|8
1648803890000|2022-04-01 09:04:50|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|30
1648803900000|2022-04-01 09:05:00|4554.14|4553.54|4554.39|4553.79|4554.39|4553.79|4554.14|4553.54|19
1648803910000|2022-04-01 09:05:10|4554.26|4553.66|4554.14|4553.54|4554.39|4553.79|4554.14|4553.54|28
1648803920000|2022-04-01 09:05:20|4553.89|4553.29|4554.14|4553.54|4554.39|4553.79|4553.89|4553.29|18
1648803930000|2022-04-01 09:05:30|4554.01|4553.41|4554.14|4553.54|4554.14|4553.54|4554.01|4553.41|2
1648803940000|2022-04-01 09:05:40|4554.39|4553.79|4554.14|4553.54|4554.39|4553.79|4554.14|4553.54|70
1648803950000|2022-04-01 09:05:50|4553.89|4553.29|4553.64|4553.04|4554.14|4553.54|4553.64|4553.04|33
1648803960000|2022-04-01 09:06:00|4553.51|4552.91|4553.64|4553.04|4553.64|4553.04|4553.39|4552.79|43
1648803970000|2022-04-01 09:06:10|4553.89|4553.29|4553.39|4552.79|4553.89|4553.29|4553.39|4552.79|8
1648803980000|2022-04-01 09:06:20|4553.51|4552.91|4553.64|4553.04|4553.64|4553.04|4553.39|4552.79|11
1648803990000|2022-04-01 09:06:30|4553.39|4552.79|4553.14|4552.54|4553.39|4552.79|4552.89|4552.29|64
1648804000000|2022-04-01 09:06:40|4553.01|4552.41|4552.64|4552.04|4553.14|4552.54|4552.64|4552.04|31
1648804010000|2022-04-01 09:06:50|4552.39|4551.79|4552.89|4552.29|4552.89|4552.29|4552.39|4551.79|86
1648804020000|2022-04-01 09:07:00|4552.76|4552.16|4552.64|4552.04|4552.89|4552.29|4552.64|4552.04|5
1648804030000|2022-04-01 09:07:10|4552.51|4551.91|4552.64|4552.04|4552.64|4552.04|4552.14|4551.54|28
1648804040000|2022-04-01 09:07:20|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|3
1648804050000|2022-04-01 09:07:30|4552.64|4552.04|4552.51|4551.91|4552.64|4552.04|4552.39|4551.79|20
1648804060000|2022-04-01 09:07:40|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|2
1648804070000|2022-04-01 09:07:50|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.76|4552.16|16
1648804080000|2022-04-01 09:08:00|4552.64|4552.04|4552.76|4552.16|4552.89|4552.29|4552.51|4551.91|20
1648804090000|2022-04-01 09:08:10|4552.89|4552.29|4552.64|4552.04|4552.89|4552.29|4552.64|4552.04|7
1648804100000|2022-04-01 09:08:20|4552.39|4551.79|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|10
1648804110000|2022-04-01 09:08:30|4552.76|4552.16|4552.89|4552.29|4553.01|4552.41|4552.76|4552.16|24
1648804120000|2022-04-01 09:08:40|4552.76|4552.16|4552.89|4552.29|4552.89|4552.29|4552.64|4552.04|22
1648804130000|2022-04-01 09:08:50|4552.76|4552.16|4552.64|4552.04|4552.89|4552.29|4552.64|4552.04|10
1648804140000|2022-04-01 09:09:00|4552.51|4551.91|4552.39|4551.79|4552.51|4551.91|4552.39|4551.79|6
1648804150000|2022-04-01 09:09:10|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|10
1648804160000|2022-04-01 09:09:20|4552.26|4551.66|4552.39|4551.79|4552.39|4551.79|4552.26|4551.66|15
1648804170000|2022-04-01 09:09:30|4552.26|4551.66|4552.64|4552.04|4552.64|4552.04|4552.26|4551.66|32
1648804180000|2022-04-01 09:09:40|4552.51|4551.91|4552.89|4552.29|4552.89|4552.29|4552.39|4551.79|14
1648804190000|2022-04-01 09:09:50|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.51|4551.91|24
1648804200000|2022-04-01 09:10:00|4552.51|4551.91|4552.39|4551.79|4552.64|4552.04|4552.39|4551.79|56
1648804210000|2022-04-01 09:10:10|||||||||1
1648804240000|2022-04-01 09:10:40|4552.14|4551.54|4552.39|4551.79|4552.64|4552.04|4552.14|4551.54|35
1648804250000|2022-04-01 09:10:50|4552.64|4552.04|4552.51|4551.91|4552.64|4552.04|4552.51|4551.91|11
1648804260000|2022-04-01 09:11:00|4552.64|4552.04|4552.64|4552.04|4552.89|4552.29|4552.64|4552.04|6
1648804270000|2022-04-01 09:11:10|4552.39|4551.79|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|27
1648804280000|2022-04-01 09:11:20|4552.76|4552.16|4552.39|4551.79|4552.76|4552.16|4552.39|4551.79|22
1648804290000|2022-04-01 09:11:30|4552.14|4551.54|4552.39|4551.79|4552.64|4552.04|4552.14|4551.54|108
1648804300000|2022-04-01 09:11:40|||||||||8
1648804310000|2022-04-01 09:11:50|4552.51|4551.91|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|12
1648804320000|2022-04-01 09:12:00|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.64|4552.04|45
1648804330000|2022-04-01 09:12:10|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|14
1648804340000|2022-04-01 09:12:20|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|19
1648804350000|2022-04-01 09:12:30|4552.76|4552.16|4552.64|4552.04|4552.76|4552.16|4552.64|4552.04|24
1648804370000|2022-04-01 09:12:50|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4
1648804380000|2022-04-01 09:13:00|4553.14|4552.54|4553.64|4553.04|4553.64|4553.04|4553.14|4552.54|131
1648804390000|2022-04-01 09:13:10|4553.39|4552.79|4553.64|4553.04|4553.64|4553.04|4553.39|4552.79|35
1648804400000|2022-04-01 09:13:20|||||||||5
1648804410000|2022-04-01 09:13:30|4553.76|4553.16|4553.89|4553.29|4553.89|4553.29|4553.76|4553.16|16
1648804420000|2022-04-01 09:13:40|4553.76|4553.16|4554.14|4553.54|4554.14|4553.54|4553.64|4553.04|30
1648804430000|2022-04-01 09:13:50|4553.89|4553.29|4553.89|4553.29|4553.89|4553.29|4553.89|4553.29|17
1648804440000|2022-04-01 09:14:00|4554.14|4553.54|4553.64|4553.04|4554.14|4553.54|4553.64|4553.04|22
1648804450000|2022-04-01 09:14:10|4553.39|4552.79|4553.39|4552.79|4553.39|4552.79|4553.39|4552.79|12
1648804460000|2022-04-01 09:14:20|4553.51|4552.91|4553.39|4552.79|4553.64|4553.04|4553.39|4552.79|17
1648804470000|2022-04-01 09:14:30|4553.64|4553.04|4553.64|4553.04|4553.64|4553.04|4553.51|4552.91|26
1648804480000|2022-04-01 09:14:40|4553.51|4552.91|4553.64|4553.04|4553.64|4553.04|4553.51|4552.91|7
1648804490000|2022-04-01 09:14:50|||||||||1
1648804500000|2022-04-01 09:15:00|||||||||16
1648804510000|2022-04-01 09:15:10|4553.76|4553.16|4553.64|4553.04|4553.89|4553.29|4553.39|4552.79|8
1648804520000|2022-04-01 09:15:20|4553.76|4553.16|4553.64|4553.04|4553.76|4553.16|4553.64|4553.04|17
1648804530000|2022-04-01 09:15:30|4553.39|4552.79|4554.14|4553.54|4554.14|4553.54|4553.39|4552.79|54
1648804540000|2022-04-01 09:15:40|4553.89|4553.29|4553.89|4553.29|4553.89|4553.29|4553.89|4553.29|9
1648804550000|2022-04-01 09:15:50|4553.64|4553.04|4553.89|4553.29|4553.89|4553.29|4553.64|4553.04|15
1648804560000|2022-04-01 09:16:00|4553.76|4553.16|4553.64|4553.04|4553.89|4553.29|4553.64|4553.04|15
1648804570000|2022-04-01 09:16:10|4553.51|4552.91|4553.64|4553.04|4553.89|4553.29|4553.39|4552.79|48
1648804580000|2022-04-01 09:16:20|4553.76|4553.16|4553.39|4552.79|4553.89|4553.29|4553.39|4552.79|77
1648804590000|2022-04-01 09:16:30|4553.26|4552.66|4553.14|4552.54|4553.26|4552.66|4553.14|4552.54|37
1648804600000|2022-04-01 09:16:40|4553.39|4552.79|4553.39|4552.79|4553.39|4552.79|4553.14|4552.54|79
1648804610000|2022-04-01 09:16:50|4553.14|4552.54|4553.01|4552.41|4553.39|4552.79|4553.01|4552.41|24
1648804620000|2022-04-01 09:17:00|4553.14|4552.54|4553.01|4552.41|4553.14|4552.54|4553.01|4552.41|4
1648804630000|2022-04-01 09:17:10|4553.14|4552.54|4553.39|4552.79|4553.39|4552.79|4552.89|4552.29|15
1648804640000|2022-04-01 09:17:20|||||||||5
1648804650000|2022-04-01 09:17:30|||||||||14
1648804660000|2022-04-01 09:17:40|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|9
1648804670000|2022-04-01 09:17:50|4553.01|4552.41|4552.39|4551.79|4553.01|4552.41|4552.39|4551.79|52
1648804680000|2022-04-01 09:18:00|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|26
1648804690000|2022-04-01 09:18:10|4552.89|4552.29|4552.64|4552.04|4552.89|4552.29|4552.64|4552.04|21
1648804700000|2022-04-01 09:18:20|||||||||15
1648804710000|2022-04-01 09:18:30|||||||||9
1648804720000|2022-04-01 09:18:40|4552.76|4552.16|4552.64|4552.04|4552.76|4552.16|4552.64|4552.04|2
1648804730000|2022-04-01 09:18:50|||||||||1
1648804740000|2022-04-01 09:19:00|4552.89|4552.29|4553.14|4552.54|4553.14|4552.54|4552.89|4552.29|52
1648804760000|2022-04-01 09:19:20|4553.01|4552.41|4553.14|4552.54|4553.14|4552.54|4553.01|4552.41|29
1648804770000|2022-04-01 09:19:30|4553.26|4552.66|4553.14|4552.54|4553.26|4552.66|4553.14|4552.54|29
1648804780000|2022-04-01 09:19:40|4553.01|4552.41|4552.89|4552.29|4553.14|4552.54|4552.89|4552.29|4
1648804790000|2022-04-01 09:19:50|4553.14|4552.54|4553.01|4552.41|4553.14|4552.54|4552.89|4552.29|7
1648804800000|2022-04-01 09:20:00|4553.14|4552.54|4552.64|4552.04|4553.14|4552.54|4552.64|4552.04|36
1648804810000|2022-04-01 09:20:10|4552.89|4552.29|4553.14|4552.54|4553.14|4552.54|4552.89|4552.29|20
1648804820000|2022-04-01 09:20:20|||||||||1
1648804830000|2022-04-01 09:20:30|||||||||3
1648804840000|2022-04-01 09:20:40|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|3
1648804850000|2022-04-01 09:20:50|4553.01|4552.41|4553.14|4552.54|4553.14|4552.54|4553.01|4552.41|9
1648804860000|2022-04-01 09:21:00|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|32
1648804870000|2022-04-01 09:21:10|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|4552.89|4552.29|21
1648804880000|2022-04-01 09:21:20|4553.39|4552.79|4553.39|4552.79|4553.39|4552.79|4553.39|4552.79|4
1648804890000|2022-04-01 09:21:30|4553.26|4552.66|4552.89|4552.29|4553.39|4552.79|4552.89|4552.29|7
1648804900000|2022-04-01 09:21:40|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|5
1648804910000|2022-04-01 09:21:50|4553.26|4552.66|4553.26|4552.66|4553.26|4552.66|4553.14|4552.54|4
1648804920000|2022-04-01 09:22:00|4553.14|4552.54|4553.64|4553.04|4553.64|4553.04|4553.14|4552.54|17
1648804930000|2022-04-01 09:22:10|4553.89|4553.29|4554.89|4554.29|4554.89|4554.29|4553.39|4552.79|257
1648804940000|2022-04-01 09:22:20|4554.39|4553.79|4554.64|4554.04|4554.89|4554.29|4554.39|4553.79|57
1648804950000|2022-04-01 09:22:30|4554.89|4554.29|4554.64|4554.04|4554.89|4554.29|4554.39|4553.79|31
1648804960000|2022-04-01 09:22:40|4554.39|4553.79|4557.64|4557.04|4558.14|4557.54|4554.39|4553.79|1408
1648804970000|2022-04-01 09:22:50|4557.89|4557.29|4556.39|4555.79|4558.89|4558.29|4556.01|4555.41|348
1648804980000|2022-04-01 09:23:00|4556.14|4555.54|4553.39|4552.79|4556.64|4556.04|4552.89|4552.29|547
1648804990000|2022-04-01 09:23:10|4553.64|4553.04|4554.14|4553.54|4554.51|4553.91|4553.64|4553.04|88
1648805000000|2022-04-01 09:23:20|4551.64|4551.04|4553.14|4552.54|4553.14|4552.54|4551.14|4550.54|813
1648805010000|2022-04-01 09:23:30|4553.26|4552.66|4553.39|4552.79|4553.76|4553.16|4553.14|4552.54|134
1648805020000|2022-04-01 09:23:40|4553.64|4553.04|4553.89|4553.29|4554.39|4553.79|4553.14|4552.54|105
1648805030000|2022-04-01 09:23:50|4553.64|4553.04|4553.14|4552.54|4553.89|4553.29|4553.14|4552.54|31
1648805040000|2022-04-01 09:24:00|4552.89|4552.29|4554.39|4553.79|4554.39|4553.79|4552.89|4552.29|70
1648805050000|2022-04-01 09:24:10|4554.64|4554.04|4555.14|4554.54|4555.14|4554.54|4554.39|4553.79|102
1648805060000|2022-04-01 09:24:20|4555.01|4554.41|4555.14|4554.54|4555.14|4554.54|4554.64|4554.04|39
1648805070000|2022-04-01 09:24:30|4555.26|4554.66|4555.39|4554.79|4555.64|4555.04|4555.14|4554.54|84
1648805080000|2022-04-01 09:24:40|4555.51|4554.91|4555.39|4554.79|4555.64|4555.04|4555.39|4554.79|23
1648805090000|2022-04-01 09:24:50|4555.64|4555.04|4555.14|4554.54|4555.64|4555.04|4555.14|4554.54|20
1648805100000|2022-04-01 09:25:00|4555.39|4554.79|4555.39|4554.79|4555.39|4554.79|4554.64|4554.04|37
1648805110000|2022-04-01 09:25:10|4555.64|4555.04|4555.76|4555.16|4556.14|4555.54|4555.39|4554.79|104
1648805120000|2022-04-01 09:25:20|4555.64|4555.04|4555.89|4555.29|4555.89|4555.29|4555.64|4555.04|19
1648805130000|2022-04-01 09:25:30|4555.76|4555.16|4555.89|4555.29|4555.89|4555.29|4555.76|4555.16|27
1648805140000|2022-04-01 09:25:40|4555.39|4554.79|4555.64|4555.04|4555.89|4555.29|4555.39|4554.79|43
1648805150000|2022-04-01 09:25:50|4555.51|4554.91|4555.64|4555.04|4555.64|4555.04|4555.39|4554.79|11
1648805160000|2022-04-01 09:26:00|4555.51|4554.91|4554.89|4554.29|4555.51|4554.91|4554.76|4554.16|68
1648805170000|2022-04-01 09:26:10|4555.01|4554.41|4555.39|4554.79|4555.39|4554.79|4554.89|4554.29|29
1648805180000|2022-04-01 09:26:20|4555.51|4554.91|4555.39|4554.79|4555.64|4555.04|4555.14|4554.54|33
1648805190000|2022-04-01 09:26:30|4555.51|4554.91|4555.39|4554.79|4555.64|4555.04|4555.39|4554.79|6
1648805200000|2022-04-01 09:26:40|4555.51|4554.91|4555.89|4555.29|4556.01|4555.41|4555.39|4554.79|50
1648805210000|2022-04-01 09:26:50|4556.14|4555.54|4555.64|4555.04|4556.14|4555.54|4555.64|4555.04|42
1648805220000|2022-04-01 09:27:00|4555.76|4555.16|4555.64|4555.04|4555.76|4555.16|4555.64|4555.04|30
1648805230000|2022-04-01 09:27:10|4555.76|4555.16|4555.64|4555.04|4555.76|4555.16|4555.64|4555.04|5
1648805240000|2022-04-01 09:27:20|4555.51|4554.91|4555.64|4555.04|4555.89|4555.29|4555.39|4554.79|26
1648805250000|2022-04-01 09:27:30|4555.76|4555.16|4555.39|4554.79|4555.76|4555.16|4555.39|4554.79|3
1648805260000|2022-04-01 09:27:40|4555.51|4554.91|4555.51|4554.91|4555.64|4555.04|4555.39|4554.79|13
1648805270000|2022-04-01 09:27:50|4555.64|4555.04|4555.39|4554.79|4555.64|4555.04|4555.39|4554.79|9
1648805280000|2022-04-01 09:28:00|4555.26|4554.66|4555.39|4554.79|4555.39|4554.79|4555.14|4554.54|18
1648805290000|2022-04-01 09:28:10|4555.64|4555.04|4555.64|4555.04|4555.64|4555.04|4555.64|4555.04|28
1648805300000|2022-04-01 09:28:20|4555.51|4554.91|4555.51|4554.91|4555.51|4554.91|4555.39|4554.79|5
1648805310000|2022-04-01 09:28:30|4555.39|4554.79|4555.89|4555.29|4556.14|4555.54|4555.26|4554.66|25
1648805320000|2022-04-01 09:28:40|4555.76|4555.16|4555.64|4555.04|4555.89|4555.29|4555.64|4555.04|6
1648805330000|2022-04-01 09:28:50|4555.89|4555.29|4555.64|4555.04|4555.89|4555.29|4555.51|4554.91|8
1648805340000|2022-04-01 09:29:00|4555.76|4555.16|4555.64|4555.04|4555.76|4555.16|4555.64|4555.04|11
1648805350000|2022-04-01 09:29:10|4555.51|4554.91|4555.89|4555.29|4555.89|4555.29|4555.51|4554.91|16
1648805360000|2022-04-01 09:29:20|4556.14|4555.54|4556.14|4555.54|4556.14|4555.54|4556.14|4555.54|8
1648805370000|2022-04-01 09:29:30|4556.01|4555.41|4556.14|4555.54|4556.14|4555.54|4555.89|4555.29|10
1648805380000|2022-04-01 09:29:40|4556.26|4555.66|4555.89|4555.29|4556.26|4555.66|4555.89|4555.29|36
1648805390000|2022-04-01 09:29:50|4556.01|4555.41|4556.14|4555.54|4556.14|4555.54|4555.89|4555.29|18
1648805400000|2022-04-01 09:30:00|4556.01|4555.41|4556.26|4555.66|4556.64|4556.04|4556.01|4555.41|65
1648805410000|2022-04-01 09:30:10|4556.39|4555.79|4557.39|4556.79|4557.39|4556.79|4556.39|4555.79|164
1648805420000|2022-04-01 09:30:20|4557.51|4556.91|4558.14|4557.54|4558.14|4557.54|4557.39|4556.79|120
1648805430000|2022-04-01 09:30:30|4558.39|4557.79|4558.89|4558.29|4558.89|4558.29|4558.39|4557.79|58
1648805440000|2022-04-01 09:30:40|4558.64|4558.04|4559.39|4558.79|4559.64|4559.04|4558.64|4558.04|210
1648805450000|2022-04-01 09:30:50|4559.64|4559.04|4559.89|4559.29|4560.14|4559.54|4559.39|4558.79|319
1648805460000|2022-04-01 09:31:00|4560.14|4559.54|4559.76|4559.16|4560.26|4559.66|4559.76|4559.16|50
1648805470000|2022-04-01 09:31:10|4559.89|4559.29|4559.64|4559.04|4559.89|4559.29|4559.39|4558.79|175
1648805480000|2022-04-01 09:31:20|4559.89|4559.29|4559.39|4558.79|4559.89|4559.29|4559.39|4558.79|60
1648805490000|2022-04-01 09:31:30|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|4559.39|4558.79|67
1648805500000|2022-04-01 09:31:40|4559.51|4558.91|4560.14|4559.54|4560.14|4559.54|4559.51|4558.91|121
1648805510000|2022-04-01 09:31:50|4560.39|4559.79|4559.89|4559.29|4560.39|4559.79|4559.89|4559.29|73
1648805520000|2022-04-01 09:32:00|4560.01|4559.41|4560.39|4559.79|4560.64|4560.04|4559.89|4559.29|107
1648805530000|2022-04-01 09:32:10|4560.64|4560.04|4559.64|4559.04|4560.64|4560.04|4559.39|4558.79|171
1648805540000|2022-04-01 09:32:20|4559.89|4559.29|4559.64|4559.04|4559.89|4559.29|4559.64|4559.04|34
1648805550000|2022-04-01 09:32:30|4559.39|4558.79|4559.64|4559.04|4559.64|4559.04|4559.39|4558.79|82
1648805560000|2022-04-01 09:32:40|4559.89|4559.29|4559.89|4559.29|4560.01|4559.41|4559.89|4559.29|38
1648805570000|2022-04-01 09:32:50|4560.14|4559.54|4560.14|4559.54|4560.14|4559.54|4560.14|4559.54|41
1648805580000|2022-04-01 09:33:00|4560.26|4559.66|4560.14|4559.54|4560.39|4559.79|4560.14|4559.54|50
1648805590000|2022-04-01 09:33:10|4560.39|4559.79|4560.64|4560.04|4560.64|4560.04|4560.14|4559.54|43
1648805600000|2022-04-01 09:33:20|4560.39|4559.79|4560.14|4559.54|4560.39|4559.79|4560.14|4559.54|55
1648805610000|2022-04-01 09:33:30|4559.89|4559.29|4560.14|4559.54|4560.14|4559.54|4559.89|4559.29|19
1648805620000|2022-04-01 09:33:40|4559.89|4559.29|4559.89|4559.29|4560.14|4559.54|4559.89|4559.29|22
1648805630000|2022-04-01 09:33:50|4560.01|4559.41|4559.64|4559.04|4560.01|4559.41|4559.64|4559.04|27
1648805640000|2022-04-01 09:34:00|4559.39|4558.79|4559.89|4559.29|4559.89|4559.29|4559.14|4558.54|183
1648805650000|2022-04-01 09:34:10|4559.64|4559.04|4559.64|4559.04|4559.76|4559.16|4559.64|4559.04|26
1648805660000|2022-04-01 09:34:20|4559.14|4558.54|4559.39|4558.79|4559.39|4558.79|4559.14|4558.54|108
1648805670000|2022-04-01 09:34:30|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|4558.89|4558.29|38
1648805680000|2022-04-01 09:34:40|4558.89|4558.29|4559.39|4558.79|4559.64|4559.04|4558.89|4558.29|72
1648805690000|2022-04-01 09:34:50|4559.26|4558.66|4559.39|4558.79|4559.39|4558.79|4559.14|4558.54|36
1648805700000|2022-04-01 09:35:00|4559.64|4559.04|4559.89|4559.29|4559.89|4559.29|4559.51|4558.91|88
1648805710000|2022-04-01 09:35:10|4559.76|4559.16|4559.89|4559.29|4560.39|4559.79|4559.76|4559.16|90
1648805720000|2022-04-01 09:35:20|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|4559.39|4558.79|37
1648805730000|2022-04-01 09:35:30|4559.39|4558.79|4559.39|4558.79|4559.64|4559.04|4559.14|4558.54|45
1648805740000|2022-04-01 09:35:40|4559.51|4558.91|4559.39|4558.79|4559.51|4558.91|4559.39|4558.79|48
1648805750000|2022-04-01 09:35:50|4559.14|4558.54|4559.14|4558.54|4559.39|4558.79|4558.89|4558.29|49
1648805760000|2022-04-01 09:36:00|4559.01|4558.41|4559.14|4558.54|4559.14|4558.54|4558.89|4558.29|50
1648805770000|2022-04-01 09:36:10|4559.39|4558.79|4558.89|4558.29|4559.39|4558.79|4558.89|4558.29|54
1648805780000|2022-04-01 09:36:20|4559.01|4558.41|4558.89|4558.29|4559.01|4558.41|4558.89|4558.29|28
1648805790000|2022-04-01 09:36:30|4559.14|4558.54|4558.89|4558.29|4559.14|4558.54|4558.89|4558.29|43
1648805800000|2022-04-01 09:36:40|4558.76|4558.16|4558.89|4558.29|4558.89|4558.29|4558.64|4558.04|42
1648805810000|2022-04-01 09:36:50|4559.14|4558.54|4558.89|4558.29|4559.14|4558.54|4558.89|4558.29|9
1648805820000|2022-04-01 09:37:00|4559.01|4558.41|4558.89|4558.29|4559.01|4558.41|4558.89|4558.29|19
1648805830000|2022-04-01 09:37:10|4559.01|4558.41|4558.89|4558.29|4559.14|4558.54|4558.89|4558.29|29
1648805840000|2022-04-01 09:37:20|4558.76|4558.16|4558.89|4558.29|4558.89|4558.29|4558.76|4558.16|24
1648805850000|2022-04-01 09:37:30|4558.76|4558.16|4558.76|4558.16|4559.14|4558.54|4558.76|4558.16|39
1648805860000|2022-04-01 09:37:40|4558.64|4558.04|4558.64|4558.04|4558.64|4558.04|4558.64|4558.04|2
1648805870000|2022-04-01 09:37:50|4558.76|4558.16|4558.89|4558.29|4559.14|4558.54|4558.76|4558.16|17
1648805880000|2022-04-01 09:38:00|4558.64|4558.04|4558.64|4558.04|4558.89|4558.29|4558.64|4558.04|47
1648805890000|2022-04-01 09:38:10|4558.51|4557.91|4558.39|4557.79|4558.51|4557.91|4558.39|4557.79|27
1648805900000|2022-04-01 09:38:20|4558.64|4558.04|4558.51|4557.91|4558.64|4558.04|4558.51|4557.91|27
1648805910000|2022-04-01 09:38:30|4558.39|4557.79|4558.39|4557.79|4558.39|4557.79|4558.14|4557.54|65
1648805920000|2022-04-01 09:38:40|4558.26|4557.66|4558.39|4557.79|4558.39|4557.79|4558.26|4557.66|4
1648805930000|2022-04-01 09:38:50|||||||||15
1648805940000|2022-04-01 09:39:00|||||||||16
1648805950000|2022-04-01 09:39:10|||||||||19
1648805960000|2022-04-01 09:39:20|||||||||13
1648805970000|2022-04-01 09:39:30|4558.51|4557.91|4558.39|4557.79|4558.64|4558.04|4558.39|4557.79|21
1648805980000|2022-04-01 09:39:40|4558.26|4557.66|4558.39|4557.79|4558.39|4557.79|4558.26|4557.66|12
1648805990000|2022-04-01 09:39:50|4558.51|4557.91|4558.26|4557.66|4558.64|4558.04|4558.26|4557.66|51
1648806000000|2022-04-01 09:40:00|4558.39|4557.79|4557.89|4557.29|4558.39|4557.79|4557.89|4557.29|65
1648806010000|2022-04-01 09:40:10|4558.01|4557.41|4558.39|4557.79|4558.39|4557.79|4557.89|4557.29|67
1648806020000|2022-04-01 09:40:20|4558.64|4558.04|4558.39|4557.79|4558.64|4558.04|4558.39|4557.79|44
1648806030000|2022-04-01 09:40:30|4558.26|4557.66|4557.89|4557.29|4558.39|4557.79|4557.89|4557.29|41
1648806040000|2022-04-01 09:40:40|4558.01|4557.41|4558.01|4557.41|4558.14|4557.54|4557.89|4557.29|19
1648806050000|2022-04-01 09:40:50|4558.14|4557.54|4558.14|4557.54|4558.39|4557.79|4558.14|4557.54|35
1648806060000|2022-04-01 09:41:00|4557.89|4557.29|4557.64|4557.04|4557.89|4557.29|4557.64|4557.04|50
1648806070000|2022-04-01 09:41:10|4557.39|4556.79|4557.26|4556.66|4557.39|4556.79|4557.26|4556.66|43
1648806080000|2022-04-01 09:41:20|4557.39|4556.79|4556.89|4556.29|4557.39|4556.79|4556.89|4556.29|156
1648806090000|2022-04-01 09:41:30|4556.64|4556.04|4556.89|4556.29|4557.01|4556.41|4556.64|4556.04|29
1648806100000|2022-04-01 09:41:40|4557.01|4556.41|4557.39|4556.79|4557.39|4556.79|4557.01|4556.41|34
1648806110000|2022-04-01 09:41:50|4557.26|4556.66|4557.01|4556.41|4557.39|4556.79|4557.01|4556.41|13
1648806120000|2022-04-01 09:42:00|4557.14|4556.54|4557.39|4556.79|4557.39|4556.79|4556.76|4556.16|15
1648806130000|2022-04-01 09:42:10|4557.14|4556.54|4556.89|4556.29|4557.26|4556.66|4556.89|4556.29|27
1648806140000|2022-04-01 09:42:20|4557.01|4556.41|4557.01|4556.41|4557.14|4556.54|4557.01|4556.41|26
1648806150000|2022-04-01 09:42:30|4557.14|4556.54|4557.01|4556.41|4557.14|4556.54|4556.89|4556.29|15
1648806160000|2022-04-01 09:42:40|4556.89|4556.29|4556.89|4556.29|4557.14|4556.54|4556.89|4556.29|20
1648806170000|2022-04-01 09:42:50|4556.76|4556.16|4556.64|4556.04|4556.89|4556.29|4556.64|4556.04|21
1648806180000|2022-04-01 09:43:00|4556.89|4556.29|4555.89|4555.29|4556.89|4556.29|4555.89|4555.29|77
1648806190000|2022-04-01 09:43:10|4556.14|4555.54|4556.14|4555.54|4556.14|4555.54|4555.89|4555.29|61
1648806200000|2022-04-01 09:43:20|4556.39|4555.79|4556.39|4555.79|4556.39|4555.79|4556.14|4555.54|11
1648806210000|2022-04-01 09:43:30|4556.26|4555.66|4556.64|4556.04|4556.64|4556.04|4556.14|4555.54|20
1648806220000|2022-04-01 09:43:40|4556.51|4555.91|4556.64|4556.04|4556.89|4556.29|4556.51|4555.91|26
1648806230000|2022-04-01 09:43:50|4556.39|4555.79|4556.39|4555.79|4556.39|4555.79|4556.39|4555.79|48
1648806240000|2022-04-01 09:44:00|4556.64|4556.04|4556.64|4556.04|4556.89|4556.29|4556.64|4556.04|16
1648806250000|2022-04-01 09:44:10|4556.89|4556.29|4557.14|4556.54|4557.14|4556.54|4556.76|4556.16|16
1648806260000|2022-04-01 09:44:20|4556.89|4556.29|4557.14|4556.54|4557.26|4556.66|4556.89|4556.29|38
1648806270000|2022-04-01 09:44:30|4557.01|4556.41|4556.89|4556.29|4557.14|4556.54|4556.89|4556.29|50
1648806280000|2022-04-01 09:44:40|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|13
1648806290000|2022-04-01 09:44:50|4556.89|4556.29|4557.14|4556.54|4557.14|4556.54|4556.89|4556.29|38
1648806300000|2022-04-01 09:45:00|4557.39|4556.79|4556.39|4555.79|4557.39|4556.79|4556.14|4555.54|145
1648806310000|2022-04-01 09:45:10|4556.64|4556.04|4557.14|4556.54|4557.39|4556.79|4556.64|4556.04|161
1648806320000|2022-04-01 09:45:20|4557.39|4556.79|4557.39|4556.79|4557.64|4557.04|4557.39|4556.79|30
1648806330000|2022-04-01 09:45:30|4557.64|4557.04|4557.39|4556.79|4557.64|4557.04|4557.39|4556.79|28
1648806340000|2022-04-01 09:45:40|4557.51|4556.91|4557.39|4556.79|4557.64|4557.04|4557.39|4556.79|12
1648806350000|2022-04-01 09:45:50|||||||||1
1648806360000|2022-04-01 09:46:00|4557.51|4556.91|4557.64|4557.04|4557.64|4557.04|4557.51|4556.91|22
1648806370000|2022-04-01 09:46:10|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|14
1648806380000|2022-04-01 09:46:20|||||||||4
1648806390000|2022-04-01 09:46:30|4556.89|4556.29|4556.64|4556.04|4556.89|4556.29|4556.64|4556.04|74
1648806400000|2022-04-01 09:46:40|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|12
1648806410000|2022-04-01 09:46:50|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|29
1648806420000|2022-04-01 09:47:00|4556.51|4555.91|4556.39|4555.79|4556.64|4556.04|4556.14|4555.54|45
1648806430000|2022-04-01 09:47:10|4556.26|4555.66|4556.14|4555.54|4556.26|4555.66|4556.14|4555.54|3
1648806440000|2022-04-01 09:47:20|4556.39|4555.79|4556.64|4556.04|4556.64|4556.04|4556.26|4555.66|36
1648806460000|2022-04-01 09:47:40|4556.39|4555.79|4556.14|4555.54|4556.51|4555.91|4556.14|4555.54|53
1648806470000|2022-04-01 09:47:50|4555.89|4555.29|4555.89|4555.29|4555.89|4555.29|4555.76|4555.16|8
1648806480000|2022-04-01 09:48:00|4555.76|4555.16|4555.64|4555.04|4555.89|4555.29|4555.64|4555.04|39
1648806490000|2022-04-01 09:48:10|4555.76|4555.16|4555.64|4555.04|4555.76|4555.16|4555.64|4555.04|51
1648806500000|2022-04-01 09:48:20|4555.51|4554.91|4555.64|4555.04|4555.64|4555.04|4555.39|4554.79|26
1648806510000|2022-04-01 09:48:30|4555.51|4554.91|4555.76|4555.16|4555.76|4555.16|4555.51|4554.91|7
1648806520000|2022-04-01 09:48:40|4555.64|4555.04|4555.89|4555.29|4555.89|4555.29|4555.64|4555.04|5
1648806530000|2022-04-01 09:48:50|4555.76|4555.16|4556.14|4555.54|4556.14|4555.54|4555.76|4555.16|12
1648806540000|2022-04-01 09:49:00|4556.39|4555.79|4556.39|4555.79|4556.39|4555.79|4556.39|4555.79|3
1648806550000|2022-04-01 09:49:10|4556.51|4555.91|4556.39|4555.79|4556.51|4555.91|4556.39|4555.79|30
1648806560000|2022-04-01 09:49:20|4556.51|4555.91|4555.89|4555.29|4556.64|4556.04|4555.89|4555.29|33
1648806570000|2022-04-01 09:49:30|4556.01|4555.41|4556.01|4555.41|4556.14|4555.54|4555.89|4555.29|13
1648806580000|2022-04-01 09:49:40|4556.14|4555.54|4556.26|4555.66|4556.26|4555.66|4556.01|4555.41|9
1648806590000|2022-04-01 09:49:50|4556.14|4555.54|4556.64|4556.04|4556.64|4556.04|4556.14|4555.54|10
1648806600000|2022-04-01 09:50:00|4556.89|4556.29|4557.14|4556.54|4557.14|4556.54|4556.64|4556.04|70
1648806610000|2022-04-01 09:50:10|4556.76|4556.16|4556.89|4556.29|4556.89|4556.29|4556.64|4556.04|67
1648806620000|2022-04-01 09:50:20|4557.01|4556.41|4557.14|4556.54|4557.14|4556.54|4556.89|4556.29|11
1648806630000|2022-04-01 09:50:30|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|12
1648806640000|2022-04-01 09:50:40|4557.14|4556.54|4557.01|4556.41|4557.14|4556.54|4556.89|4556.29|15
1648806650000|2022-04-01 09:50:50|4556.89|4556.29|4556.89|4556.29|4557.01|4556.41|4556.89|4556.29|0
1648806660000|2022-04-01 09:51:00|4557.01|4556.41|4557.64|4557.04|4557.64|4557.04|4557.01|4556.41|64
1648806670000|2022-04-01 09:51:10|4557.39|4556.79|4557.39|4556.79|4557.64|4557.04|4557.39|4556.79|15
1648806680000|2022-04-01 09:51:20|4557.51|4556.91|4557.51|4556.91|4557.64|4557.04|4557.26|4556.66|23
1648806690000|2022-04-01 09:51:30|4557.89|4557.29|4557.14|4556.54|4557.89|4557.29|4557.14|4556.54|41
1648806700000|2022-04-01 09:51:40|4557.64|4557.04|4557.89|4557.29|4558.14|4557.54|4557.64|4557.04|47
1648806710000|2022-04-01 09:51:50|4558.01|4557.41|4558.26|4557.66|4558.26|4557.66|4558.01|4557.41|36
1648806720000|2022-04-01 09:52:00|4558.14|4557.54|4558.26|4557.66|4558.26|4557.66|4558.14|4557.54|14
1648806730000|2022-04-01 09:52:10|4558.14|4557.54|4558.39|4557.79|4558.64|4558.04|4558.14|4557.54|169
1648806740000|2022-04-01 09:52:20|4558.64|4558.04|4558.64|4558.04|4558.64|4558.04|4558.64|4558.04|28
1648806750000|2022-04-01 09:52:30|4558.51|4557.91|4558.89|4558.29|4559.14|4558.54|4558.39|4557.79|135
1648806760000|2022-04-01 09:52:40|4559.14|4558.54|4558.89|4558.29|4559.14|4558.54|4558.64|4558.04|30
1648806770000|2022-04-01 09:52:50|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|4558.89|4558.29|41
1648806780000|2022-04-01 09:53:00|4559.39|4558.79|4558.89|4558.29|4559.39|4558.79|4558.64|4558.04|50
1648806790000|2022-04-01 09:53:10|||||||||4
1648806800000|2022-04-01 09:53:20|4559.01|4558.41|4559.39|4558.79|4559.39|4558.79|4558.89|4558.29|14
1648806810000|2022-04-01 09:53:30|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|32
1648806820000|2022-04-01 09:53:40|4559.39|4558.79|4559.64|4559.04|4559.64|4559.04|4559.39|4558.79|49
1648806830000|2022-04-01 09:53:50|4559.51|4558.91|4559.39|4558.79|4559.51|4558.91|4559.39|4558.79|3
1648806850000|2022-04-01 09:54:10|4559.14|4558.54|4559.39|4558.79|4559.39|4558.79|4559.14|4558.54|19
1648806860000|2022-04-01 09:54:20|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|4558.64|4558.04|68
1648806870000|2022-04-01 09:54:30|4559.39|4558.79|4559.14|4558.54|4559.39|4558.79|4559.14|4558.54|61
1648806880000|2022-04-01 09:54:40|4559.26|4558.66|4559.14|4558.54|4559.39|4558.79|4559.14|4558.54|35
1648806890000|2022-04-01 09:54:50|4558.89|4558.29|4558.64|4558.04|4558.89|4558.29|4558.64|4558.04|97
1648806900000|2022-04-01 09:55:00|4558.89|4558.29|4559.14|4558.54|4559.14|4558.54|4558.89|4558.29|32
1648806910000|2022-04-01 09:55:10|4559.01|4558.41|4558.89|4558.29|4559.14|4558.54|4558.89|4558.29|48
1648806920000|2022-04-01 09:55:20|4559.14|4558.54|4559.26|4558.66|4559.26|4558.66|4559.14|4558.54|8
1648806930000|2022-04-01 09:55:30|4559.14|4558.54|4559.14|4558.54|4559.26|4558.66|4558.89|4558.29|21
1648806940000|2022-04-01 09:55:40|4559.01|4558.41|4558.64|4558.04|4559.01|4558.41|4558.39|4557.79|19
1648806950000|2022-04-01 09:55:50|4558.51|4557.91|4558.39|4557.79|4558.51|4557.91|4558.39|4557.79|15
1648806960000|2022-04-01 09:56:00|4558.14|4557.54|4558.39|4557.79|4558.39|4557.79|4558.14|4557.54|17
1648806970000|2022-04-01 09:56:10|4558.51|4557.91|4558.89|4558.29|4558.89|4558.29|4558.39|4557.79|50
1648806980000|2022-04-01 09:56:20|4559.01|4558.41|4559.64|4559.04|4559.64|4559.04|4559.01|4558.41|42
1648806990000|2022-04-01 09:56:30|4559.89|4559.29|4559.64|4559.04|4559.89|4559.29|4559.51|4558.91|64
1648807000000|2022-04-01 09:56:40|4559.89|4559.29|4559.64|4559.04|4559.89|4559.29|4559.64|4559.04|58
1648807010000|2022-04-01 09:56:50|4559.76|4559.16|4559.64|4559.04|4559.76|4559.16|4559.64|4559.04|21
1648807020000|2022-04-01 09:57:00|4559.89|4559.29|4559.64|4559.04|4559.89|4559.29|4559.64|4559.04|18
1648807030000|2022-04-01 09:57:10|4559.39|4558.79|4559.64|4559.04|4559.64|4559.04|4559.39|4558.79|30
1648807040000|2022-04-01 09:57:20|4559.76|4559.16|4559.89|4559.29|4559.89|4559.29|4559.64|4559.04|9
1648807050000|2022-04-01 09:57:30|4559.64|4559.04|4559.39|4558.79|4559.64|4559.04|4559.39|4558.79|16
1648807060000|2022-04-01 09:57:40|4559.64|4559.04|4559.64|4559.04|4559.76|4559.16|4559.64|4559.04|33
1648807070000|2022-04-01 09:57:50|4559.76|4559.16|4559.39|4558.79|4559.76|4559.16|4559.14|4558.54|47
1648807080000|2022-04-01 09:58:00|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|7
1648807100000|2022-04-01 09:58:20|4559.39|4558.79|4559.89|4559.29|4560.14|4559.54|4559.14|4558.54|58
1648807110000|2022-04-01 09:58:30|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|4559.39|4558.79|39
1648807120000|2022-04-01 09:58:40|4559.76|4559.16|4559.64|4559.04|4559.76|4559.16|4559.39|4558.79|39
1648807130000|2022-04-01 09:58:50|4559.51|4558.91|4559.14|4558.54|4559.64|4559.04|4559.14|4558.54|66
1648807140000|2022-04-01 09:59:00|4559.26|4558.66|4559.14|4558.54|4559.26|4558.66|4559.14|4558.54|12
1648807150000|2022-04-01 09:59:10|4559.01|4558.41|4559.14|4558.54|4559.14|4558.54|4558.89|4558.29|24
1648807160000|2022-04-01 09:59:20|4559.01|4558.41|4559.39|4558.79|4559.39|4558.79|4559.01|4558.41|13
1648807170000|2022-04-01 09:59:30|4559.26|4558.66|4559.14|4558.54|4559.26|4558.66|4559.14|4558.54|2
1648807180000|2022-04-01 09:59:40|4559.26|4558.66|4559.26|4558.66|4559.26|4558.66|4559.14|4558.54|6
1648807190000|2022-04-01 09:59:50|4559.14|4558.54|4559.14|4558.54|4559.26|4558.66|4559.14|4558.54|5
1648807200000|2022-04-01 10:00:00|4558.89|4558.29|4559.14|4558.54|4559.14|4558.54|4558.89|4558.29|18
1648807210000|2022-04-01 10:00:10|4559.01|4558.41|4559.14|4558.54|4559.14|4558.54|4559.01|4558.41|25
1648807220000|2022-04-01 10:00:20|4559.26|4558.66|4560.39|4559.79|4560.39|4559.79|4559.14|4558.54|54
1648807230000|2022-04-01 10:00:30|4560.64|4560.04|4560.14|4559.54|4560.64|4560.04|4560.14|4559.54|66
1648807240000|2022-04-01 10:00:40|4560.26|4559.66|4560.39|4559.79|4560.51|4559.91|4560.26|4559.66|20
1648807250000|2022-04-01 10:00:50|||||||||7
1648807260000|2022-04-01 10:01:00|4560.14|4559.54|4560.39|4559.79|4560.39|4559.79|4560.14|4559.54|67
1648807270000|2022-04-01 10:01:10|4560.64|4560.04|4561.14|4560.54|4561.26|4560.66|4560.39|4559.79|333
1648807280000|2022-04-01 10:01:20|4561.39|4560.79|4561.14|4560.54|4561.39|4560.79|4561.14|4560.54|67
1648807290000|2022-04-01 10:01:30|4561.39|4560.79|4561.14|4560.54|4561.39|4560.79|4561.14|4560.54|28
1648807300000|2022-04-01 10:01:40|||||||||5
1648807310000|2022-04-01 10:01:50|4561.39|4560.79|4561.39|4560.79|4561.39|4560.79|4561.14|4560.54|39
1648807320000|2022-04-01 10:02:00|4561.14|4560.54|4561.64|4561.04|4561.64|4561.04|4561.14|4560.54|223
1648807330000|2022-04-01 10:02:10|4561.14|4560.54|4561.64|4561.04|4561.89|4561.29|4561.14|4560.54|67
1648807340000|2022-04-01 10:02:20|4561.76|4561.16|4561.64|4561.04|4561.76|4561.16|4561.64|4561.04|29
1648807350000|2022-04-01 10:02:30|4561.51|4560.91|4561.64|4561.04|4561.76|4561.16|4561.39|4560.79|75
1648807360000|2022-04-01 10:02:40|4561.51|4560.91|4561.39|4560.79|4561.64|4561.04|4561.39|4560.79|44
1648807370000|2022-04-01 10:02:50|4561.14|4560.54|4561.39|4560.79|4561.39|4560.79|4561.14|4560.54|31
1648807380000|2022-04-01 10:03:00|4561.64|4561.04|4561.39|4560.79|4561.64|4561.04|4561.14|4560.54|31
1648807390000|2022-04-01 10:03:10|4561.14|4560.54|4561.14|4560.54|4561.14|4560.54|4561.14|4560.54|47
1648807400000|2022-04-01 10:03:20|4560.89|4560.29|4560.64|4560.04|4560.89|4560.29|4560.64|4560.04|44
1648807410000|2022-04-01 10:03:30|4560.89|4560.29|4560.64|4560.04|4560.89|4560.29|4560.64|4560.04|25
1648807420000|2022-04-01 10:03:40|4560.76|4560.16|4560.64|4560.04|4560.76|4560.16|4560.64|4560.04|18
1648807430000|2022-04-01 10:03:50|4560.39|4559.79|4560.39|4559.79|4560.39|4559.79|4560.39|4559.79|19
1648807440000|2022-04-01 10:04:00|4560.64|4560.04|4560.64|4560.04|4560.64|4560.04|4560.64|4560.04|16
1648807450000|2022-04-01 10:04:10|4560.39|4559.79|4559.89|4559.29|4560.39|4559.79|4559.89|4559.29|60
1648807460000|2022-04-01 10:04:20|4560.14|4559.54|4560.14|4559.54|4560.14|4559.54|4559.89|4559.29|76
1648807470000|2022-04-01 10:04:30|4559.89|4559.29|4560.14|4559.54|4560.26|4559.66|4559.89|4559.29|30
1648807480000|2022-04-01 10:04:40|4560.01|4559.41|4559.89|4559.29|4560.01|4559.41|4559.89|4559.29|5
1648807490000|2022-04-01 10:04:50|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|40
1648807500000|2022-04-01 10:05:00|4559.51|4558.91|4559.14|4558.54|4559.51|4558.91|4558.89|4558.29|60
1648807510000|2022-04-01 10:05:10|4558.89|4558.29|4559.39|4558.79|4559.39|4558.79|4558.89|4558.29|55
1648807520000|2022-04-01 10:05:20|4559.26|4558.66|4559.39|4558.79|4559.39|4558.79|4559.26|4558.66|6
1648807530000|2022-04-01 10:05:30|4559.14|4558.54|4559.39|4558.79|4559.39|4558.79|4559.14|4558.54|32
1648807540000|2022-04-01 10:05:40|4559.26|4558.66|4559.14|4558.54|4559.26|4558.66|4559.14|4558.54|9
1648807550000|2022-04-01 10:05:50|4559.01|4558.41|4558.89|4558.29|4559.14|4558.54|4558.89|4558.29|16
1648807560000|2022-04-01 10:06:00|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|24
1648807570000|2022-04-01 10:06:10|||||||||17
1648807580000|2022-04-01 10:06:20|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|9
1648807590000|2022-04-01 10:06:30|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|4
1648807600000|2022-04-01 10:06:40|4559.76|4559.16|4559.89|4559.29|4560.14|4559.54|4559.76|4559.16|35
1648807610000|2022-04-01 10:06:50|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|3
1648807620000|2022-04-01 10:07:00|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|20
1648807630000|2022-04-01 10:07:10|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|32
1648807640000|2022-04-01 10:07:20|||||||||9
1648807650000|2022-04-01 10:07:30|||||||||1
1648807660000|2022-04-01 10:07:40|||||||||3
1648807670000|2022-04-01 10:07:50|4559.39|4558.79|4559.14|4558.54|4559.39|4558.79|4559.14|4558.54|35
1648807680000|2022-04-01 10:08:00|4558.89|4558.29|4559.26|4558.66|4559.39|4558.79|4558.89|4558.29|35
1648807690000|2022-04-01 10:08:10|4559.14|4558.54|4559.39|4558.79|4559.39|4558.79|4559.14|4558.54|1
1648807710000|2022-04-01 10:08:30|4559.26|4558.66|4559.14|4558.54|4559.26|4558.66|4559.14|4558.54|12
1648807720000|2022-04-01 10:08:40|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|20
1648807730000|2022-04-01 10:08:50|4559.26|4558.66|4559.64|4559.04|4559.64|4559.04|4559.14|4558.54|23
1648807740000|2022-04-01 10:09:00|4559.51|4558.91|4559.64|4559.04|4559.64|4559.04|4559.51|4558.91|7
1648807750000|2022-04-01 10:09:10|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|4559.76|4559.16|18
1648807760000|2022-04-01 10:09:20|4560.14|4559.54|4560.14|4559.54|4560.14|4559.54|4560.14|4559.54|9
1648807770000|2022-04-01 10:09:30|4559.89|4559.29|4560.39|4559.79|4560.39|4559.79|4559.89|4559.29|15
1648807780000|2022-04-01 10:09:40|||||||||3
1648807790000|2022-04-01 10:09:50|4560.64|4560.04|4560.76|4560.16|4560.76|4560.16|4560.64|4560.04|17
1648807800000|2022-04-01 10:10:00|4560.64|4560.04|4560.14|4559.54|4560.64|4560.04|4560.14|4559.54|47
1648807810000|2022-04-01 10:10:10|4559.89|4559.29|4560.14|4559.54|4560.14|4559.54|4559.89|4559.29|14
1648807820000|2022-04-01 10:10:20|4560.39|4559.79|4560.26|4559.66|4560.39|4559.79|4560.14|4559.54|18
1648807830000|2022-04-01 10:10:30|4560.39|4559.79|4560.39|4559.79|4560.39|4559.79|4560.39|4559.79|5
1648807850000|2022-04-01 10:10:50|4560.26|4559.66|4560.39|4559.79|4560.39|4559.79|4560.14|4559.54|14
1648807860000|2022-04-01 10:11:00|4560.26|4559.66|4560.14|4559.54|4560.26|4559.66|4560.14|4559.54|10
1648807870000|2022-04-01 10:11:10|4560.39|4559.79|4560.39|4559.79|4560.39|4559.79|4560.14|4559.54|19
1648807880000|2022-04-01 10:11:20|4560.26|4559.66|4560.64|4560.04|4560.89|4560.29|4560.26|4559.66|11
1648807890000|2022-04-01 10:11:30|4560.76|4560.16|4560.64|4560.04|4560.76|4560.16|4560.39|4559.79|28
1648807900000|2022-04-01 10:11:40|4560.89|4560.29|4560.64|4560.04|4560.89|4560.29|4560.64|4560.04|25
1648807910000|2022-04-01 10:11:50|4560.39|4559.79|4559.89|4559.29|4560.39|4559.79|4559.89|4559.29|116
1648807920000|2022-04-01 10:12:00|4559.64|4559.04|4559.39|4558.79|4559.64|4559.04|4559.39|4558.79|38
1648807930000|2022-04-01 10:12:10|||||||||8
1648807940000|2022-04-01 10:12:20|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|24
1648807950000|2022-04-01 10:12:30|4559.39|4558.79|4559.89|4559.29|4559.89|4559.29|4559.39|4558.79|30
1648807960000|2022-04-01 10:12:40|4559.76|4559.16|4559.64|4559.04|4559.76|4559.16|4559.64|4559.04|2
1648807980000|2022-04-01 10:13:00|4559.89|4559.29|4559.64|4559.04|4559.89|4559.29|4559.64|4559.04|16
1648808000000|2022-04-01 10:13:20|||||||||1
1648808010000|2022-04-01 10:13:30|4559.76|4559.16|4559.64|4559.04|4559.89|4559.29|4559.64|4559.04|17
1648808020000|2022-04-01 10:13:40|||||||||2
1648808030000|2022-04-01 10:13:50|||||||||27
1648808040000|2022-04-01 10:14:00|4559.39|4558.79|4559.51|4558.91|4559.64|4559.04|4559.39|4558.79|19
1648808050000|2022-04-01 10:14:10|4559.64|4559.04|4559.89|4559.29|4559.89|4559.29|4559.39|4558.79|36
1648808060000|2022-04-01 10:14:20|4559.64|4559.04|4559.64|4559.04|4559.89|4559.29|4559.64|4559.04|17
1648808070000|2022-04-01 10:14:30|4559.51|4558.91|4559.39|4558.79|4559.51|4558.91|4559.39|4558.79|1
1648808080000|2022-04-01 10:14:40|4559.51|4558.91|4559.64|4559.04|4559.64|4559.04|4559.51|4558.91|14
1648808090000|2022-04-01 10:14:50|4559.51|4558.91|4559.51|4558.91|4559.51|4558.91|4559.51|4558.91|7
1648808100000|2022-04-01 10:15:00|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|4559.39|4558.79|14
1648808120000|2022-04-01 10:15:20|4559.51|4558.91|4559.51|4558.91|4559.51|4558.91|4559.39|4558.79|13
1648808130000|2022-04-01 10:15:30|4559.39|4558.79|4559.39|4558.79|4559.51|4558.91|4559.39|4558.79|3
1648808140000|2022-04-01 10:15:40|4559.51|4558.91|4559.39|4558.79|4559.51|4558.91|4559.39|4558.79|5
1648808150000|2022-04-01 10:15:50|4559.51|4558.91|4559.64|4559.04|4559.64|4559.04|4559.51|4558.91|4
1648808160000|2022-04-01 10:16:00|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|10
1648808170000|2022-04-01 10:16:10|4560.01|4559.41|4559.89|4559.29|4560.14|4559.54|4559.89|4559.29|15
1648808180000|2022-04-01 10:16:20|4559.76|4559.16|4559.89|4559.29|4560.14|4559.54|4559.76|4559.16|29
1648808190000|2022-04-01 10:16:30|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|1
1648808200000|2022-04-01 10:16:40|4559.89|4559.29|4559.64|4559.04|4559.89|4559.29|4559.64|4559.04|13
1648808210000|2022-04-01 10:16:50|||||||||4
1648808220000|2022-04-01 10:17:00|4559.89|4559.29|4560.01|4559.41|4560.01|4559.41|4559.89|4559.29|18
1648808230000|2022-04-01 10:17:10|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|2
1648808240000|2022-04-01 10:17:20|4560.01|4559.41|4560.01|4559.41|4560.01|4559.41|4560.01|4559.41|6
1648808250000|2022-04-01 10:17:30|4559.89|4559.29|4559.89|4559.29|4560.14|4559.54|4559.89|4559.29|6
1648808270000|2022-04-01 10:17:50|||||||||1
1648808280000|2022-04-01 10:18:00|4559.76|4559.16|4559.89|4559.29|4559.89|4559.29|4559.64|4559.04|49
1648808290000|2022-04-01 10:18:10|4559.76|4559.16|4559.76|4559.16|4559.89|4559.29|4559.76|4559.16|12
1648808300000|2022-04-01 10:18:20|4559.89|4559.29|4559.64|4559.04|4559.89|4559.29|4559.64|4559.04|22
1648808310000|2022-04-01 10:18:30|4559.51|4558.91|4559.14|4558.54|4559.51|4558.91|4559.14|4558.54|29
1648808320000|2022-04-01 10:18:40|4559.39|4558.79|4559.26|4558.66|4559.39|4558.79|4559.26|4558.66|12
1648808330000|2022-04-01 10:18:50|4559.14|4558.54|4559.26|4558.66|4559.39|4558.79|4559.14|4558.54|13
1648808340000|2022-04-01 10:19:00|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|4559.14|4558.54|11
1648808350000|2022-04-01 10:19:10|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|6
1648808360000|2022-04-01 10:19:20|4559.89|4559.29|4559.76|4559.16|4559.89|4559.29|4559.64|4559.04|28
1648808370000|2022-04-01 10:19:30|4559.89|4559.29|4559.64|4559.04|4559.89|4559.29|4559.64|4559.04|15
1648808380000|2022-04-01 10:19:40|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|4
1648808390000|2022-04-01 10:19:50|4560.01|4559.41|4560.01|4559.41|4560.14|4559.54|4560.01|4559.41|12
1648808400000|2022-04-01 10:20:00|4559.89|4559.29|4559.39|4558.79|4559.89|4559.29|4559.39|4558.79|36
1648808410000|2022-04-01 10:20:10|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|8
1648808420000|2022-04-01 10:20:20|4559.51|4558.91|4559.64|4559.04|4559.64|4559.04|4559.39|4558.79|8
1648808440000|2022-04-01 10:20:40|||||||||12
1648808450000|2022-04-01 10:20:50|4559.76|4559.16|4559.64|4559.04|4559.76|4559.16|4559.64|4559.04|3
1648808460000|2022-04-01 10:21:00|4559.76|4559.16|4559.89|4559.29|4559.89|4559.29|4559.76|4559.16|32
1648808470000|2022-04-01 10:21:10|4560.01|4559.41|4559.89|4559.29|4560.01|4559.41|4559.89|4559.29|6
1648808480000|2022-04-01 10:21:20|4559.64|4559.04|4560.14|4559.54|4560.14|4559.54|4559.64|4559.04|16
1648808490000|2022-04-01 10:21:30|4560.01|4559.41|4559.89|4559.29|4560.01|4559.41|4559.89|4559.29|66
1648808500000|2022-04-01 10:21:40|||||||||19
1648808510000|2022-04-01 10:21:50|4559.76|4559.16|4559.89|4559.29|4559.89|4559.29|4559.64|4559.04|19
1648808520000|2022-04-01 10:22:00|4559.64|4559.04|4559.39|4558.79|4559.64|4559.04|4559.39|4558.79|16
1648808530000|2022-04-01 10:22:10|4559.26|4558.66|4559.14|4558.54|4559.26|4558.66|4559.14|4558.54|21
1648808540000|2022-04-01 10:22:20|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|13
1648808550000|2022-04-01 10:22:30|||||||||11
1648808560000|2022-04-01 10:22:40|4559.26|4558.66|4559.39|4558.79|4559.39|4558.79|4559.14|4558.54|34
1648808570000|2022-04-01 10:22:50|4559.26|4558.66|4559.26|4558.66|4559.26|4558.66|4559.26|4558.66|19
1648808580000|2022-04-01 10:23:00|4559.14|4558.54|4559.39|4558.79|4559.39|4558.79|4559.14|4558.54|22
1648808610000|2022-04-01 10:23:30|||||||||6
1648808620000|2022-04-01 10:23:40|||||||||1
1648808630000|2022-04-01 10:23:50|4559.64|4559.04|4559.39|4558.79|4559.64|4559.04|4559.39|4558.79|19
1648808640000|2022-04-01 10:24:00|4559.26|4558.66|4559.39|4558.79|4559.39|4558.79|4559.14|4558.54|14
1648808650000|2022-04-01 10:24:10|||||||||5
1648808660000|2022-04-01 10:24:20|||||||||1
1648808670000|2022-04-01 10:24:30|||||||||3
1648808690000|2022-04-01 10:24:50|4559.26|4558.66|4559.14|4558.54|4559.26|4558.66|4559.14|4558.54|20
1648808710000|2022-04-01 10:25:10|4559.39|4558.79|4559.51|4558.91|4559.64|4559.04|4559.39|4558.79|10
1648808720000|2022-04-01 10:25:20|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|4559.39|4558.79|3
1648808730000|2022-04-01 10:25:30|4559.51|4558.91|4560.26|4559.66|4560.39|4559.79|4559.39|4558.79|52
1648808740000|2022-04-01 10:25:40|4560.14|4559.54|4560.14|4559.54|4560.14|4559.54|4559.89|4559.29|13
1648808750000|2022-04-01 10:25:50|4559.89|4559.29|4560.14|4559.54|4560.14|4559.54|4559.89|4559.29|6
1648808760000|2022-04-01 10:26:00|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|8
1648808770000|2022-04-01 10:26:10|4559.76|4559.16|4559.64|4559.04|4559.89|4559.29|4559.64|4559.04|32
1648808780000|2022-04-01 10:26:20|4559.89|4559.29|4560.01|4559.41|4560.01|4559.41|4559.76|4559.16|6
1648808790000|2022-04-01 10:26:30|4560.14|4559.54|4559.89|4559.29|4560.14|4559.54|4559.89|4559.29|5
1648808810000|2022-04-01 10:26:50|4559.76|4559.16|4559.76|4559.16|4559.89|4559.29|4559.64|4559.04|6
1648808820000|2022-04-01 10:27:00|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|0
1648808830000|2022-04-01 10:27:10|4559.76|4559.16|4559.89|4559.29|4559.89|4559.29|4559.76|4559.16|7
1648808840000|2022-04-01 10:27:20|4560.01|4559.41|4559.89|4559.29|4560.01|4559.41|4559.89|4559.29|7
1648808850000|2022-04-01 10:27:30|4560.14|4559.54|4559.89|4559.29|4560.14|4559.54|4559.89|4559.29|8
1648808860000|2022-04-01 10:27:40|4560.01|4559.41|4559.89|4559.29|4560.01|4559.41|4559.89|4559.29|6
1648808870000|2022-04-01 10:27:50|4560.14|4559.54|4560.14|4559.54|4560.14|4559.54|4559.89|4559.29|7
1648808880000|2022-04-01 10:28:00|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|22
1648808890000|2022-04-01 10:28:10|4559.64|4559.04|4559.64|4559.04|4559.89|4559.29|4559.64|4559.04|10
1648808900000|2022-04-01 10:28:20|||||||||1
1648808910000|2022-04-01 10:28:30|||||||||1
1648808920000|2022-04-01 10:28:40|4559.89|4559.29|4559.76|4559.16|4559.89|4559.29|4559.64|4559.04|25
1648808930000|2022-04-01 10:28:50|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|24
1648808940000|2022-04-01 10:29:00|4560.14|4559.54|4559.89|4559.29|4560.14|4559.54|4559.89|4559.29|7
1648808960000|2022-04-01 10:29:20|||||||||2
1648808970000|2022-04-01 10:29:30|4560.01|4559.41|4560.14|4559.54|4560.14|4559.54|4560.01|4559.41|4
1648808980000|2022-04-01 10:29:40|4560.39|4559.79|4560.64|4560.04|4560.64|4560.04|4560.39|4559.79|85
1648808990000|2022-04-01 10:29:50|4560.89|4560.29|4560.64|4560.04|4560.89|4560.29|4560.64|4560.04|16
1648809000000|2022-04-01 10:30:00|4560.14|4559.54|4560.39|4559.79|4560.39|4559.79|4560.14|4559.54|40
1648809010000|2022-04-01 10:30:10|4560.14|4559.54|4560.14|4559.54|4560.14|4559.54|4560.14|4559.54|16
1648809020000|2022-04-01 10:30:20|4560.26|4559.66|4560.14|4559.54|4560.26|4559.66|4560.14|4559.54|6
1648809030000|2022-04-01 10:30:30|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|24
1648809040000|2022-04-01 10:30:40|4559.64|4559.04|4559.89|4559.29|4559.89|4559.29|4559.64|4559.04|7
1648809050000|2022-04-01 10:30:50|4559.76|4559.16|4559.89|4559.29|4559.89|4559.29|4559.64|4559.04|54
1648809060000|2022-04-01 10:31:00|4559.64|4559.04|4559.64|4559.04|4559.89|4559.29|4559.64|4559.04|14
1648809070000|2022-04-01 10:31:10|||||||||22
1648809080000|2022-04-01 10:31:20|4559.76|4559.16|4559.89|4559.29|4559.89|4559.29|4559.76|4559.16|7
1648809090000|2022-04-01 10:31:30|4559.76|4559.16|4559.64|4559.04|4559.76|4559.16|4559.64|4559.04|1
1648809100000|2022-04-01 10:31:40|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|53
1648809110000|2022-04-01 10:31:50|||||||||7
1648809120000|2022-04-01 10:32:00|4560.14|4559.54|4560.14|4559.54|4560.14|4559.54|4560.14|4559.54|24
1648809130000|2022-04-01 10:32:10|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|10
1648809140000|2022-04-01 10:32:20|4560.14|4559.54|4560.14|4559.54|4560.14|4559.54|4560.14|4559.54|33
1648809150000|2022-04-01 10:32:30|4560.01|4559.41|4560.14|4559.54|4560.14|4559.54|4559.89|4559.29|10
1648809160000|2022-04-01 10:32:40|4559.89|4559.29|4559.89|4559.29|4560.01|4559.41|4559.89|4559.29|12
1648809170000|2022-04-01 10:32:50|||||||||2
1648809180000|2022-04-01 10:33:00|4559.76|4559.16|4559.64|4559.04|4559.76|4559.16|4559.64|4559.04|10
1648809190000|2022-04-01 10:33:10|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|7
1648809200000|2022-04-01 10:33:20|4560.01|4559.41|4560.14|4559.54|4560.14|4559.54|4560.01|4559.41|4
1648809220000|2022-04-01 10:33:40|4559.89|4559.29|4560.14|4559.54|4560.14|4559.54|4559.89|4559.29|16
1648809230000|2022-04-01 10:33:50|4560.26|4559.66|4560.39|4559.79|4560.39|4559.79|4560.26|4559.66|7
1648809240000|2022-04-01 10:34:00|||||||||34
1648809250000|2022-04-01 10:34:10|||||||||1
1648809260000|2022-04-01 10:34:20|4560.89|4560.29|4561.14|4560.54|4561.14|4560.54|4560.89|4560.29|84
1648809270000|2022-04-01 10:34:30|4560.89|4560.29|4560.64|4560.04|4560.89|4560.29|4560.64|4560.04|18
1648809290000|2022-04-01 10:34:50|||||||||2
1648809300000|2022-04-01 10:35:00|4560.39|4559.79|4560.39|4559.79|4560.39|4559.79|4560.39|4559.79|7
1648809310000|2022-04-01 10:35:10|4560.51|4559.91|4560.39|4559.79|4560.64|4560.04|4560.39|4559.79|10
1648809320000|2022-04-01 10:35:20|4560.64|4560.04|4560.64|4560.04|4560.64|4560.04|4560.64|4560.04|9
1648809330000|2022-04-01 10:35:30|||||||||1
1648809350000|2022-04-01 10:35:50|4560.51|4559.91|4560.26|4559.66|4560.51|4559.91|4560.14|4559.54|38
1648809360000|2022-04-01 10:36:00|4560.39|4559.79|4560.14|4559.54|4560.39|4559.79|4560.14|4559.54|0
1648809370000|2022-04-01 10:36:10|||||||||3
1648809380000|2022-04-01 10:36:20|4559.89|4559.29|4559.64|4559.04|4559.89|4559.29|4559.64|4559.04|24
1648809390000|2022-04-01 10:36:30|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|14
1648809400000|2022-04-01 10:36:40|4559.76|4559.16|4559.89|4559.29|4559.89|4559.29|4559.64|4559.04|10
1648809410000|2022-04-01 10:36:50|||||||||2
1648809420000|2022-04-01 10:37:00|||||||||9
1648809440000|2022-04-01 10:37:20|||||||||3
1648809450000|2022-04-01 10:37:30|4559.64|4559.04|4559.89|4559.29|4559.89|4559.29|4559.64|4559.04|16
1648809460000|2022-04-01 10:37:40|||||||||3
1648809470000|2022-04-01 10:37:50|4559.64|4559.04|4559.89|4559.29|4559.89|4559.29|4559.64|4559.04|21
1648809480000|2022-04-01 10:38:00|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|5
1648809500000|2022-04-01 10:38:20|||||||||8
1648809510000|2022-04-01 10:38:30|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|30
1648809530000|2022-04-01 10:38:50|||||||||15
1648809540000|2022-04-01 10:39:00|4559.26|4558.66|4558.89|4558.29|4559.39|4558.79|4558.89|4558.29|60
1648809550000|2022-04-01 10:39:10|4559.14|4558.54|4558.89|4558.29|4559.14|4558.54|4558.89|4558.29|41
1648809560000|2022-04-01 10:39:20|4558.64|4558.04|4558.64|4558.04|4558.64|4558.04|4558.64|4558.04|10
1648809570000|2022-04-01 10:39:30|||||||||8
1648809580000|2022-04-01 10:39:40|4558.76|4558.16|4557.89|4557.29|4558.76|4558.16|4557.89|4557.29|129
1648809590000|2022-04-01 10:39:50|4558.01|4557.41|4558.14|4557.54|4558.14|4557.54|4557.89|4557.29|27
1648809600000|2022-04-01 10:40:00|4558.01|4557.41|4558.64|4558.04|4558.64|4558.04|4558.01|4557.41|25
1648809610000|2022-04-01 10:40:10|4558.39|4557.79|4558.39|4557.79|4558.39|4557.79|4558.39|4557.79|4
1648809630000|2022-04-01 10:40:30|4558.64|4558.04|4558.64|4558.04|4558.64|4558.04|4558.64|4558.04|9
1648809640000|2022-04-01 10:40:40|||||||||9
1648809650000|2022-04-01 10:40:50|||||||||1
1648809660000|2022-04-01 10:41:00|4558.39|4557.79|4558.39|4557.79|4558.39|4557.79|4558.39|4557.79|38
1648809670000|2022-04-01 10:41:10|4558.64|4558.04|4558.51|4557.91|4558.64|4558.04|4558.39|4557.79|24
1648809680000|2022-04-01 10:41:20|4558.39|4557.79|4558.39|4557.79|4558.64|4558.04|4558.39|4557.79|12
1648809690000|2022-04-01 10:41:30|4558.64|4558.04|4558.64|4558.04|4558.64|4558.04|4558.64|4558.04|7
1648809700000|2022-04-01 10:41:40|4558.51|4557.91|4558.39|4557.79|4558.64|4558.04|4558.39|4557.79|19
1648809710000|2022-04-01 10:41:50|4558.64|4558.04|4558.64|4558.04|4558.64|4558.04|4558.64|4558.04|24
1648809720000|2022-04-01 10:42:00|||||||||1
1648809730000|2022-04-01 10:42:10|4558.51|4557.91|4558.64|4558.04|4558.64|4558.04|4558.39|4557.79|27
1648809740000|2022-04-01 10:42:20|4558.39|4557.79|4558.39|4557.79|4558.39|4557.79|4558.39|4557.79|8
1648809760000|2022-04-01 10:42:40|||||||||4
1648809770000|2022-04-01 10:42:50|4558.14|4557.54|4558.14|4557.54|4558.14|4557.54|4558.14|4557.54|36
1648809780000|2022-04-01 10:43:00|4558.39|4557.79|4558.39|4557.79|4558.64|4558.04|4558.39|4557.79|66
1648809790000|2022-04-01 10:43:10|||||||||1
1648809810000|2022-04-01 10:43:30|4558.64|4558.04|4558.64|4558.04|4558.64|4558.04|4558.64|4558.04|7
1648809820000|2022-04-01 10:43:40|4558.51|4557.91|4558.64|4558.04|4558.64|4558.04|4558.51|4557.91|22
1648809830000|2022-04-01 10:43:50|||||||||1
1648809840000|2022-04-01 10:44:00|4558.39|4557.79|4558.14|4557.54|4558.39|4557.79|4558.14|4557.54|27
1648809850000|2022-04-01 10:44:10|4558.39|4557.79|4558.64|4558.04|4558.64|4558.04|4558.14|4557.54|30
1648809860000|2022-04-01 10:44:20|4558.51|4557.91|4558.39|4557.79|4558.64|4558.04|4558.39|4557.79|10
1648809870000|2022-04-01 10:44:30|4558.51|4557.91|4558.39|4557.79|4558.64|4558.04|4558.39|4557.79|35
1648809880000|2022-04-01 10:44:40|4558.14|4557.54|4557.51|4556.91|4558.14|4557.54|4557.39|4556.79|256
1648809890000|2022-04-01 10:44:50|4557.64|4557.04|4557.89|4557.29|4557.89|4557.29|4557.64|4557.04|8
1648809900000|2022-04-01 10:45:00|4558.14|4557.54|4557.64|4557.04|4558.14|4557.54|4557.64|4557.04|87
1648809910000|2022-04-01 10:45:10|4557.51|4556.91|4557.26|4556.66|4557.64|4557.04|4557.26|4556.66|22
1648809920000|2022-04-01 10:45:20|4557.39|4556.79|4557.64|4557.04|4557.89|4557.29|4557.39|4556.79|23
1648809930000|2022-04-01 10:45:30|4557.76|4557.16|4557.64|4557.04|4557.89|4557.29|4557.64|4557.04|21
1648809950000|2022-04-01 10:45:50|4557.39|4556.79|4557.14|4556.54|4557.39|4556.79|4557.14|4556.54|47
1648809960000|2022-04-01 10:46:00|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|4557.14|4556.54|22
1648809970000|2022-04-01 10:46:10|||||||||2
1648809980000|2022-04-01 10:46:20|4557.64|4557.04|4557.89|4557.29|4557.89|4557.29|4557.64|4557.04|15
1648809990000|2022-04-01 10:46:30|4558.14|4557.54|4557.89|4557.29|4558.14|4557.54|4557.89|4557.29|19
1648810000000|2022-04-01 10:46:40|4557.76|4557.16|4557.76|4557.16|4557.89|4557.29|4557.64|4557.04|11
1648810010000|2022-04-01 10:46:50|4557.89|4557.29|4557.39|4556.79|4557.89|4557.29|4557.39|4556.79|6
1648810020000|2022-04-01 10:47:00|4557.51|4556.91|4557.64|4557.04|4557.64|4557.04|4557.51|4556.91|5
1648810030000|2022-04-01 10:47:10|4557.76|4557.16|4557.64|4557.04|4557.89|4557.29|4557.64|4557.04|9
1648810040000|2022-04-01 10:47:20|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|7
1648810050000|2022-04-01 10:47:30|4557.64|4557.04|4557.39|4556.79|4557.64|4557.04|4557.39|4556.79|8
1648810060000|2022-04-01 10:47:40|4557.64|4557.04|4557.51|4556.91|4557.64|4557.04|4557.39|4556.79|8
1648810070000|2022-04-01 10:47:50|4557.39|4556.79|4557.64|4557.04|4557.64|4557.04|4557.39|4556.79|1
1648810080000|2022-04-01 10:48:00|4557.51|4556.91|4557.51|4556.91|4557.64|4557.04|4557.39|4556.79|9
1648810090000|2022-04-01 10:48:10|4557.64|4557.04|4557.14|4556.54|4557.64|4557.04|4557.14|4556.54|7
1648810100000|2022-04-01 10:48:20|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|17
1648810110000|2022-04-01 10:48:30|||||||||2
1648810120000|2022-04-01 10:48:40|4557.14|4556.54|4556.89|4556.29|4557.14|4556.54|4556.89|4556.29|10
1648810130000|2022-04-01 10:48:50|4557.14|4556.54|4556.89|4556.29|4557.26|4556.66|4556.89|4556.29|39
1648810140000|2022-04-01 10:49:00|4556.64|4556.04|4556.89|4556.29|4556.89|4556.29|4556.64|4556.04|31
1648810150000|2022-04-01 10:49:10|4556.64|4556.04|4556.89|4556.29|4556.89|4556.29|4556.64|4556.04|72
1648810160000|2022-04-01 10:49:20|4556.64|4556.04|4556.89|4556.29|4556.89|4556.29|4556.64|4556.04|21
1648810180000|2022-04-01 10:49:40|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|4556.89|4556.29|42
1648810190000|2022-04-01 10:49:50|4557.01|4556.41|4557.39|4556.79|4557.39|4556.79|4556.89|4556.29|22
1648810200000|2022-04-01 10:50:00|4557.14|4556.54|4556.89|4556.29|4557.14|4556.54|4556.89|4556.29|46
1648810210000|2022-04-01 10:50:10|4556.76|4556.16|4556.89|4556.29|4556.89|4556.29|4556.76|4556.16|21
1648810220000|2022-04-01 10:50:20|4556.64|4556.04|4556.89|4556.29|4556.89|4556.29|4556.64|4556.04|25
1648810230000|2022-04-01 10:50:30|4556.76|4556.16|4556.89|4556.29|4556.89|4556.29|4556.64|4556.04|4
1648810240000|2022-04-01 10:50:40|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|6
1648810250000|2022-04-01 10:50:50|4557.01|4556.41|4557.14|4556.54|4557.14|4556.54|4557.01|4556.41|20
1648810260000|2022-04-01 10:51:00|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|12
1648810270000|2022-04-01 10:51:10|4557.26|4556.66|4557.14|4556.54|4557.26|4556.66|4557.14|4556.54|5
1648810280000|2022-04-01 10:51:20|4557.01|4556.41|4557.14|4556.54|4557.14|4556.54|4556.89|4556.29|3
1648810290000|2022-04-01 10:51:30|4556.89|4556.29|4557.14|4556.54|4557.14|4556.54|4556.89|4556.29|8
1648810300000|2022-04-01 10:51:40|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|20
1648810310000|2022-04-01 10:51:50|4557.01|4556.41|4557.39|4556.79|4557.39|4556.79|4557.01|4556.41|19
1648810320000|2022-04-01 10:52:00|4557.26|4556.66|4557.14|4556.54|4557.39|4556.79|4557.01|4556.41|2
1648810330000|2022-04-01 10:52:10|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|2
1648810340000|2022-04-01 10:52:20|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|8
1648810350000|2022-04-01 10:52:30|4557.01|4556.41|4557.39|4556.79|4557.39|4556.79|4557.01|4556.41|25
1648810380000|2022-04-01 10:53:00|4557.26|4556.66|4557.14|4556.54|4557.26|4556.66|4557.14|4556.54|11
1648810390000|2022-04-01 10:53:10|||||||||2
1648810400000|2022-04-01 10:53:20|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|8
1648810410000|2022-04-01 10:53:30|4556.76|4556.16|4556.64|4556.04|4556.76|4556.16|4556.64|4556.04|6
1648810420000|2022-04-01 10:53:40|||||||||19
1648810430000|2022-04-01 10:53:50|4556.76|4556.16|4556.64|4556.04|4556.89|4556.29|4556.64|4556.04|15
1648810440000|2022-04-01 10:54:00|4556.76|4556.16|4556.64|4556.04|4556.89|4556.29|4556.64|4556.04|14
1648810450000|2022-04-01 10:54:10|4556.39|4555.79|4556.64|4556.04|4556.64|4556.04|4556.39|4555.79|29
1648810460000|2022-04-01 10:54:20|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|10
1648810470000|2022-04-01 10:54:30|||||||||4
1648810480000|2022-04-01 10:54:40|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|6
1648810490000|2022-04-01 10:54:50|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|7
1648810500000|2022-04-01 10:55:00|4556.76|4556.16|4556.89|4556.29|4556.89|4556.29|4556.76|4556.16|9
1648810510000|2022-04-01 10:55:10|4556.14|4555.54|4556.64|4556.04|4556.64|4556.04|4556.14|4555.54|24
1648810520000|2022-04-01 10:55:20|4556.51|4555.91|4556.64|4556.04|4556.64|4556.04|4556.51|4555.91|12
1648810530000|2022-04-01 10:55:30|4556.76|4556.16|4556.64|4556.04|4556.76|4556.16|4556.64|4556.04|19
1648810540000|2022-04-01 10:55:40|4556.89|4556.29|4557.14|4556.54|4557.14|4556.54|4556.89|4556.29|32
1648810550000|2022-04-01 10:55:50|||||||||14
1648810560000|2022-04-01 10:56:00|||||||||14
1648810570000|2022-04-01 10:56:10|4557.01|4556.41|4556.89|4556.29|4557.01|4556.41|4556.89|4556.29|7
1648810580000|2022-04-01 10:56:20|4557.01|4556.41|4557.01|4556.41|4557.01|4556.41|4557.01|4556.41|10
1648810590000|2022-04-01 10:56:30|4556.89|4556.29|4557.14|4556.54|4557.14|4556.54|4556.89|4556.29|23
1648810600000|2022-04-01 10:56:40|4557.26|4556.66|4557.39|4556.79|4557.39|4556.79|4557.26|4556.66|59
1648810610000|2022-04-01 10:56:50|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|32
1648810620000|2022-04-01 10:57:00|||||||||73
1648810630000|2022-04-01 10:57:10|4557.39|4556.79|4557.64|4557.04|4557.64|4557.04|4557.39|4556.79|35
1648810640000|2022-04-01 10:57:20|||||||||24
1648810650000|2022-04-01 10:57:30|4557.39|4556.79|4557.39|4556.79|4557.64|4557.04|4557.39|4556.79|22
1648810660000|2022-04-01 10:57:40|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|11
1648810670000|2022-04-01 10:57:50|4557.89|4557.29|4557.89|4557.29|4557.89|4557.29|4557.89|4557.29|22
1648810680000|2022-04-01 10:58:00|4557.39|4556.79|4557.64|4557.04|4557.64|4557.04|4557.39|4556.79|49
1648810690000|2022-04-01 10:58:10|4557.89|4557.29|4557.89|4557.29|4557.89|4557.29|4557.89|4557.29|11
1648810700000|2022-04-01 10:58:20|4558.14|4557.54|4558.14|4557.54|4558.14|4557.54|4558.14|4557.54|36
1648810710000|2022-04-01 10:58:30|||||||||29
1648810720000|2022-04-01 10:58:40|4558.39|4557.79|4558.39|4557.79|4558.39|4557.79|4558.39|4557.79|23
1648810730000|2022-04-01 10:58:50|4558.64|4558.04|4558.64|4558.04|4558.89|4558.29|4558.64|4558.04|69
1648810740000|2022-04-01 10:59:00|4558.89|4558.29|4558.64|4558.04|4558.89|4558.29|4558.64|4558.04|28
1648810750000|2022-04-01 10:59:10|4558.89|4558.29|4559.14|4558.54|4559.14|4558.54|4558.89|4558.29|16
1648810760000|2022-04-01 10:59:20|4559.39|4558.79|4559.01|4558.41|4559.39|4558.79|4559.01|4558.41|32
1648810770000|2022-04-01 10:59:30|4558.89|4558.29|4558.89|4558.29|4559.14|4558.54|4558.89|4558.29|5
1648810780000|2022-04-01 10:59:40|4558.64|4558.04|4558.39|4557.79|4558.64|4558.04|4558.39|4557.79|20
1648810790000|2022-04-01 10:59:50|4558.64|4558.04|4558.64|4558.04|4558.76|4558.16|4558.64|4558.04|44
1648810800000|2022-04-01 11:00:00|4558.39|4557.79|4558.64|4558.04|4558.64|4558.04|4558.39|4557.79|41
1648810810000|2022-04-01 11:00:10|4558.89|4558.29|4559.14|4558.54|4559.14|4558.54|4558.76|4558.16|68
1648810820000|2022-04-01 11:00:20|||||||||9
1648810830000|2022-04-01 11:00:30|||||||||26
1648810840000|2022-04-01 11:00:40|4559.26|4558.66|4559.26|4558.66|4559.26|4558.66|4559.26|4558.66|48
1648810850000|2022-04-01 11:00:50|4559.39|4558.79|4559.14|4558.54|4559.39|4558.79|4559.14|4558.54|1
1648810860000|2022-04-01 11:01:00|4559.26|4558.66|4559.39|4558.79|4559.39|4558.79|4559.26|4558.66|10
1648810870000|2022-04-01 11:01:10|4559.14|4558.54|4559.64|4559.04|4559.64|4559.04|4559.14|4558.54|20
1648810880000|2022-04-01 11:01:20|4559.89|4559.29|4559.64|4559.04|4559.89|4559.29|4559.64|4559.04|44
1648810890000|2022-04-01 11:01:30|4559.76|4559.16|4559.64|4559.04|4559.76|4559.16|4559.64|4559.04|28
1648810900000|2022-04-01 11:01:40|4559.26|4558.66|4559.64|4559.04|4559.64|4559.04|4559.26|4558.66|93
1648810910000|2022-04-01 11:01:50|4559.51|4558.91|4559.64|4559.04|4559.64|4559.04|4559.39|4558.79|32
1648810920000|2022-04-01 11:02:00|4559.39|4558.79|4559.89|4559.29|4559.89|4559.29|4559.39|4558.79|72
1648810930000|2022-04-01 11:02:10|4559.76|4559.16|4559.89|4559.29|4559.89|4559.29|4559.76|4559.16|82
1648810940000|2022-04-01 11:02:20|4559.64|4559.04|4559.14|4558.54|4559.64|4559.04|4559.14|4558.54|75
1648810950000|2022-04-01 11:02:30|4559.39|4558.79|4559.64|4559.04|4559.64|4559.04|4559.39|4558.79|39
1648810960000|2022-04-01 11:02:40|4559.39|4558.79|4559.51|4558.91|4559.64|4559.04|4559.39|4558.79|34
1648810970000|2022-04-01 11:02:50|4559.39|4558.79|4559.14|4558.54|4559.39|4558.79|4559.14|4558.54|67
1648810980000|2022-04-01 11:03:00|4558.64|4558.04|4558.89|4558.29|4558.89|4558.29|4558.64|4558.04|59
1648810990000|2022-04-01 11:03:10|4559.01|4558.41|4558.64|4558.04|4559.01|4558.41|4558.64|4558.04|34
1648811000000|2022-04-01 11:03:20|4558.76|4558.16|4558.64|4558.04|4558.76|4558.16|4558.64|4558.04|46
1648811010000|2022-04-01 11:03:30|4558.89|4558.29|4558.89|4558.29|4558.89|4558.29|4558.89|4558.29|29
1648811020000|2022-04-01 11:03:40|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|39
1648811030000|2022-04-01 11:03:50|4559.39|4558.79|4559.14|4558.54|4559.39|4558.79|4559.14|4558.54|41
1648811050000|2022-04-01 11:04:10|4559.01|4558.41|4558.89|4558.29|4559.01|4558.41|4558.89|4558.29|57
1648811060000|2022-04-01 11:04:20|4558.76|4558.16|4558.76|4558.16|4558.76|4558.16|4558.76|4558.16|0
1648811070000|2022-04-01 11:04:30|4558.89|4558.29|4558.64|4558.04|4558.89|4558.29|4558.64|4558.04|51
1648811080000|2022-04-01 11:04:40|4558.39|4557.79|4558.64|4558.04|4558.64|4558.04|4558.39|4557.79|54
1648811090000|2022-04-01 11:04:50|||||||||19
1648811100000|2022-04-01 11:05:00|4558.89|4558.29|4558.89|4558.29|4558.89|4558.29|4558.89|4558.29|61
1648811110000|2022-04-01 11:05:10|4558.76|4558.16|4558.64|4558.04|4558.76|4558.16|4558.64|4558.04|19
1648811120000|2022-04-01 11:05:20|||||||||34
1648811130000|2022-04-01 11:05:30|4558.39|4557.79|4558.64|4558.04|4558.64|4558.04|4558.39|4557.79|30
1648811140000|2022-04-01 11:05:40|4558.89|4558.29|4559.14|4558.54|4559.14|4558.54|4558.89|4558.29|53
1648811150000|2022-04-01 11:05:50|4558.89|4558.29|4559.14|4558.54|4559.14|4558.54|4558.89|4558.29|50
1648811160000|2022-04-01 11:06:00|4559.39|4558.79|4559.64|4559.04|4559.64|4559.04|4559.39|4558.79|55
1648811170000|2022-04-01 11:06:10|4559.39|4558.79|4559.51|4558.91|4559.51|4558.91|4559.14|4558.54|59
1648811180000|2022-04-01 11:06:20|4559.39|4558.79|4559.64|4559.04|4559.64|4559.04|4559.39|4558.79|5
1648811190000|2022-04-01 11:06:30|4559.89|4559.29|4559.89|4559.29|4560.14|4559.54|4559.89|4559.29|136
1648811200000|2022-04-01 11:06:40|4559.64|4559.04|4559.89|4559.29|4559.89|4559.29|4559.64|4559.04|12
1648811210000|2022-04-01 11:06:50|||||||||10
1648811220000|2022-04-01 11:07:00|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|34
1648811230000|2022-04-01 11:07:10|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|14
1648811240000|2022-04-01 11:07:20|4559.14|4558.54|4559.39|4558.79|4559.39|4558.79|4559.14|4558.54|25
1648811250000|2022-04-01 11:07:30|4559.26|4558.66|4559.14|4558.54|4559.26|4558.66|4559.14|4558.54|1
1648811260000|2022-04-01 11:07:40|4559.26|4558.66|4559.14|4558.54|4559.26|4558.66|4559.14|4558.54|34
1648811270000|2022-04-01 11:07:50|||||||||1
1648811280000|2022-04-01 11:08:00|4558.64|4558.04|4558.64|4558.04|4558.64|4558.04|4558.64|4558.04|51
1648811290000|2022-04-01 11:08:10|||||||||57
1648811300000|2022-04-01 11:08:20|||||||||27
1648811310000|2022-04-01 11:08:30|||||||||16
1648811320000|2022-04-01 11:08:40|||||||||5
1648811330000|2022-04-01 11:08:50|4558.51|4557.91|4558.64|4558.04|4558.64|4558.04|4558.51|4557.91|23
1648811340000|2022-04-01 11:09:00|||||||||7
1648811350000|2022-04-01 11:09:10|4558.89|4558.29|4558.64|4558.04|4558.89|4558.29|4558.64|4558.04|63
1648811360000|2022-04-01 11:09:20|||||||||14
1648811370000|2022-04-01 11:09:30|||||||||17
1648811380000|2022-04-01 11:09:40|4558.89|4558.29|4558.89|4558.29|4558.89|4558.29|4558.89|4558.29|15
1648811390000|2022-04-01 11:09:50|4558.76|4558.16|4558.89|4558.29|4558.89|4558.29|4558.76|4558.16|9
1648811400000|2022-04-01 11:10:00|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|27
1648811410000|2022-04-01 11:10:10|||||||||3
1648811440000|2022-04-01 11:10:40|4558.89|4558.29|4559.14|4558.54|4559.14|4558.54|4558.89|4558.29|52
1648811450000|2022-04-01 11:10:50|4559.01|4558.41|4558.89|4558.29|4559.01|4558.41|4558.64|4558.04|23
1648811460000|2022-04-01 11:11:00|4558.64|4558.04|4558.64|4558.04|4558.64|4558.04|4558.64|4558.04|28
1648811470000|2022-04-01 11:11:10|4558.14|4557.54|4558.39|4557.79|4558.39|4557.79|4558.14|4557.54|61
1648811480000|2022-04-01 11:11:20|4558.26|4557.66|4558.26|4557.66|4558.26|4557.66|4558.26|4557.66|14
1648811490000|2022-04-01 11:11:30|4558.39|4557.79|4557.89|4557.29|4558.39|4557.79|4557.64|4557.04|57
1648811500000|2022-04-01 11:11:40|4558.14|4557.54|4558.14|4557.54|4558.14|4557.54|4557.89|4557.29|22
1648811510000|2022-04-01 11:11:50|4557.89|4557.29|4557.89|4557.29|4557.89|4557.29|4557.89|4557.29|8
1648811520000|2022-04-01 11:12:00|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|15
1648811530000|2022-04-01 11:12:10|4557.14|4556.54|4557.39|4556.79|4557.39|4556.79|4557.14|4556.54|121
1648811540000|2022-04-01 11:12:20|4557.14|4556.54|4557.26|4556.66|4557.39|4556.79|4557.14|4556.54|62
1648811550000|2022-04-01 11:12:30|4557.39|4556.79|4557.14|4556.54|4557.39|4556.79|4557.14|4556.54|9
1648811560000|2022-04-01 11:12:40|4557.39|4556.79|4557.64|4557.04|4557.64|4557.04|4557.39|4556.79|52
1648811570000|2022-04-01 11:12:50|4557.39|4556.79|4557.64|4557.04|4557.64|4557.04|4557.39|4556.79|19
1648811580000|2022-04-01 11:13:00|||||||||2
1648811600000|2022-04-01 11:13:20|||||||||26
1648811620000|2022-04-01 11:13:40|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|12
1648811630000|2022-04-01 11:13:50|4557.51|4556.91|4557.64|4557.04|4557.64|4557.04|4557.39|4556.79|29
1648811640000|2022-04-01 11:14:00|4557.39|4556.79|4557.64|4557.04|4557.64|4557.04|4557.39|4556.79|25
1648811650000|2022-04-01 11:14:10|4557.39|4556.79|4556.89|4556.29|4557.51|4556.91|4556.89|4556.29|48
1648811660000|2022-04-01 11:14:20|||||||||2
1648811670000|2022-04-01 11:14:30|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|25
1648811680000|2022-04-01 11:14:40|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|5
1648811690000|2022-04-01 11:14:50|4556.64|4556.04|4556.89|4556.29|4556.89|4556.29|4556.64|4556.04|30
1648811700000|2022-04-01 11:15:00|4556.64|4556.04|4556.64|4556.04|4556.89|4556.29|4556.64|4556.04|29
1648811710000|2022-04-01 11:15:10|4556.76|4556.16|4557.39|4556.79|4557.39|4556.79|4556.76|4556.16|46
1648811720000|2022-04-01 11:15:20|||||||||24
1648811730000|2022-04-01 11:15:30|4557.51|4556.91|4557.39|4556.79|4557.64|4557.04|4557.39|4556.79|31
1648811740000|2022-04-01 11:15:40|4557.51|4556.91|4557.64|4557.04|4557.64|4557.04|4557.39|4556.79|30
1648811750000|2022-04-01 11:15:50|4557.89|4557.29|4557.89|4557.29|4557.89|4557.29|4557.64|4557.04|36
1648811770000|2022-04-01 11:16:10|4558.01|4557.41|4557.89|4557.29|4558.01|4557.41|4557.89|4557.29|44
1648811780000|2022-04-01 11:16:20|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|12
1648811790000|2022-04-01 11:16:30|||||||||6
1648811800000|2022-04-01 11:16:40|4557.51|4556.91|4557.64|4557.04|4557.64|4557.04|4557.51|4556.91|31
1648811810000|2022-04-01 11:16:50|||||||||27
1648811820000|2022-04-01 11:17:00|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|39
1648811830000|2022-04-01 11:17:10|4557.51|4556.91|4557.39|4556.79|4557.51|4556.91|4557.39|4556.79|41
1648811840000|2022-04-01 11:17:20|4557.64|4557.04|4557.14|4556.54|4557.64|4557.04|4557.14|4556.54|25
1648811850000|2022-04-01 11:17:30|4557.26|4556.66|4557.39|4556.79|4557.39|4556.79|4557.26|4556.66|15
1648811860000|2022-04-01 11:17:40|4557.64|4557.04|4557.76|4557.16|4557.89|4557.29|4557.64|4557.04|32
1648811870000|2022-04-01 11:17:50|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|0
1648811880000|2022-04-01 11:18:00|4557.76|4557.16|4557.64|4557.04|4557.89|4557.29|4557.64|4557.04|30
1648811900000|2022-04-01 11:18:20|4557.39|4556.79|4557.89|4557.29|4557.89|4557.29|4557.39|4556.79|238
1648811920000|2022-04-01 11:18:40|4557.64|4557.04|4557.39|4556.79|4557.64|4557.04|4557.39|4556.79|60
1648811940000|2022-04-01 11:19:00|||||||||11
1648811960000|2022-04-01 11:19:20|||||||||4
1648811970000|2022-04-01 11:19:30|4557.51|4556.91|4557.64|4557.04|4557.64|4557.04|4557.39|4556.79|373
1648811980000|2022-04-01 11:19:40|||||||||128
1648811990000|2022-04-01 11:19:50|4556.64|4556.04|4556.89|4556.29|4556.89|4556.29|4556.64|4556.04|191
1648812000000|2022-04-01 11:20:00|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|14
1648812010000|2022-04-01 11:20:10|4556.39|4555.79|4556.39|4555.79|4556.39|4555.79|4556.39|4555.79|27
1648812020000|2022-04-01 11:20:20|4556.64|4556.04|4556.89|4556.29|4556.89|4556.29|4556.64|4556.04|60
1648812030000|2022-04-01 11:20:30|4556.64|4556.04|4556.89|4556.29|4556.89|4556.29|4556.64|4556.04|26
1648812040000|2022-04-01 11:20:40|4556.64|4556.04|4556.89|4556.29|4556.89|4556.29|4556.64|4556.04|12
1648812050000|2022-04-01 11:20:50|4556.76|4556.16|4556.64|4556.04|4556.76|4556.16|4556.64|4556.04|9
1648812060000|2022-04-01 11:21:00|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|21
1648812070000|2022-04-01 11:21:10|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|38
1648812080000|2022-04-01 11:21:20|||||||||4
1648812090000|2022-04-01 11:21:30|||||||||11
1648812100000|2022-04-01 11:21:40|4557.26|4556.66|4557.14|4556.54|4557.26|4556.66|4557.14|4556.54|16
1648812120000|2022-04-01 11:22:00|4557.26|4556.66|4557.64|4557.04|4557.64|4557.04|4557.26|4556.66|32
1648812130000|2022-04-01 11:22:10|||||||||4
1648812140000|2022-04-01 11:22:20|||||||||5
1648812150000|2022-04-01 11:22:30|4557.76|4557.16|4558.14|4557.54|4558.14|4557.54|4557.76|4557.16|65
1648812160000|2022-04-01 11:22:40|||||||||17
1648812170000|2022-04-01 11:22:50|||||||||20
1648812180000|2022-04-01 11:23:00|||||||||9
1648812190000|2022-04-01 11:23:10|4558.01|4557.41|4558.14|4557.54|4558.14|4557.54|4557.89|4557.29|71
1648812200000|2022-04-01 11:23:20|||||||||7
1648812210000|2022-04-01 11:23:30|4557.89|4557.29|4557.89|4557.29|4557.89|4557.29|4557.89|4557.29|10
1648812220000|2022-04-01 11:23:40|||||||||5
1648812230000|2022-04-01 11:23:50|4558.01|4557.41|4558.14|4557.54|4558.14|4557.54|4558.01|4557.41|29
1648812240000|2022-04-01 11:24:00|||||||||1
1648812250000|2022-04-01 11:24:10|4558.39|4557.79|4557.89|4557.29|4558.39|4557.79|4557.89|4557.29|51
1648812270000|2022-04-01 11:24:30|||||||||1
1648812280000|2022-04-01 11:24:40|4557.64|4557.04|4557.89|4557.29|4557.89|4557.29|4557.64|4557.04|69
1648812290000|2022-04-01 11:24:50|4557.76|4557.16|4557.39|4556.79|4557.89|4557.29|4557.39|4556.79|39
1648812300000|2022-04-01 11:25:00|||||||||16
1648812310000|2022-04-01 11:25:10|4557.51|4556.91|4557.89|4557.29|4557.89|4557.29|4557.51|4556.91|41
1648812330000|2022-04-01 11:25:30|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|18
1648812340000|2022-04-01 11:25:40|4557.89|4557.29|4557.64|4557.04|4557.89|4557.29|4557.64|4557.04|22
1648812350000|2022-04-01 11:25:50|||||||||2
1648812360000|2022-04-01 11:26:00|4557.89|4557.29|4557.64|4557.04|4557.89|4557.29|4557.64|4557.04|25
1648812370000|2022-04-01 11:26:10|4557.89|4557.29|4557.89|4557.29|4558.01|4557.41|4557.89|4557.29|34
1648812390000|2022-04-01 11:26:30|||||||||1
1648812400000|2022-04-01 11:26:40|4557.64|4557.04|4557.39|4556.79|4557.64|4557.04|4557.39|4556.79|47
1648812410000|2022-04-01 11:26:50|4557.14|4556.54|4557.39|4556.79|4557.39|4556.79|4557.14|4556.54|35
1648812420000|2022-04-01 11:27:00|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|53
1648812430000|2022-04-01 11:27:10|4557.39|4556.79|4557.64|4557.04|4557.64|4557.04|4557.39|4556.79|27
1648812440000|2022-04-01 11:27:20|4557.51|4556.91|4557.39|4556.79|4557.51|4556.91|4557.39|4556.79|22
1648812450000|2022-04-01 11:27:30|||||||||2
1648812460000|2022-04-01 11:27:40|4557.14|4556.54|4557.39|4556.79|4557.39|4556.79|4557.14|4556.54|19
1648812470000|2022-04-01 11:27:50|4557.14|4556.54|4557.39|4556.79|4557.39|4556.79|4557.14|4556.54|16
1648812480000|2022-04-01 11:28:00|||||||||7
1648812490000|2022-04-01 11:28:10|||||||||3
1648812500000|2022-04-01 11:28:20|4557.14|4556.54|4557.14|4556.54|4557.39|4556.79|4557.14|4556.54|23
1648812510000|2022-04-01 11:28:30|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|62
1648812520000|2022-04-01 11:28:40|4557.01|4556.41|4557.14|4556.54|4557.14|4556.54|4557.01|4556.41|18
1648812530000|2022-04-01 11:28:50|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|22
1648812540000|2022-04-01 11:29:00|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|11
1648812550000|2022-04-01 11:29:10|4556.89|4556.29|4557.14|4556.54|4557.14|4556.54|4556.89|4556.29|14
1648812560000|2022-04-01 11:29:20|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|37
1648812590000|2022-04-01 11:29:50|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|32
1648812600000|2022-04-01 11:30:00|4556.89|4556.29|4556.39|4555.79|4556.89|4556.29|4556.39|4555.79|54
1648812610000|2022-04-01 11:30:10|4556.51|4555.91|4556.89|4556.29|4556.89|4556.29|4556.51|4555.91|44
1648812620000|2022-04-01 11:30:20|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|47
1648812630000|2022-04-01 11:30:30|4556.51|4555.91|4556.64|4556.04|4556.64|4556.04|4556.51|4555.91|64
1648812640000|2022-04-01 11:30:40|||||||||3
1648812650000|2022-04-01 11:30:50|4556.39|4555.79|4556.64|4556.04|4556.64|4556.04|4556.39|4555.79|28
1648812660000|2022-04-01 11:31:00|4556.51|4555.91|4556.64|4556.04|4556.64|4556.04|4556.51|4555.91|11
1648812670000|2022-04-01 11:31:10|4556.76|4556.16|4556.64|4556.04|4556.76|4556.16|4556.64|4556.04|38
1648812680000|2022-04-01 11:31:20|4556.51|4555.91|4556.39|4555.79|4556.51|4555.91|4556.39|4555.79|59
1648812690000|2022-04-01 11:31:30|4556.64|4556.04|4556.39|4555.79|4556.64|4556.04|4556.39|4555.79|76
1648812700000|2022-04-01 11:31:40|||||||||63
1648812710000|2022-04-01 11:31:50|4556.64|4556.04|4556.39|4555.79|4556.64|4556.04|4556.14|4555.54|95
1648812720000|2022-04-01 11:32:00|4556.26|4555.66|4556.14|4555.54|4556.39|4555.79|4556.14|4555.54|34
1648812730000|2022-04-01 11:32:10|4556.39|4555.79|4556.39|4555.79|4556.39|4555.79|4556.39|4555.79|32
1648812740000|2022-04-01 11:32:20|4556.14|4555.54|4556.39|4555.79|4556.39|4555.79|4556.14|4555.54|22
1648812750000|2022-04-01 11:32:30|4556.14|4555.54|4556.14|4555.54|4556.14|4555.54|4556.14|4555.54|20
1648812760000|2022-04-01 11:32:40|4556.39|4555.79|4556.14|4555.54|4556.39|4555.79|4556.14|4555.54|34
1648812770000|2022-04-01 11:32:50|4556.39|4555.79|4556.39|4555.79|4556.39|4555.79|4556.14|4555.54|38
1648812780000|2022-04-01 11:33:00|4556.26|4555.66|4556.39|4555.79|4556.39|4555.79|4556.14|4555.54|46
1648812790000|2022-04-01 11:33:10|4556.89|4556.29|4556.89|4556.29|4557.01|4556.41|4556.89|4556.29|142
1648812800000|2022-04-01 11:33:20|4557.01|4556.41|4557.14|4556.54|4557.14|4556.54|4556.89|4556.29|64
1648812810000|2022-04-01 11:33:30|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|4557.14|4556.54|73
1648812820000|2022-04-01 11:33:40|4557.14|4556.54|4557.39|4556.79|4557.39|4556.79|4557.14|4556.54|13
1648812830000|2022-04-01 11:33:50|||||||||6
1648812840000|2022-04-01 11:34:00|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|172
1648812850000|2022-04-01 11:34:10|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|33
1648812860000|2022-04-01 11:34:20|4557.14|4556.54|4557.14|4556.54|4557.39|4556.79|4557.14|4556.54|56
1648812870000|2022-04-01 11:34:30|4557.39|4556.79|4557.14|4556.54|4557.39|4556.79|4557.14|4556.54|47
1648812880000|2022-04-01 11:34:40|||||||||2
1648812890000|2022-04-01 11:34:50|4557.26|4556.66|4557.39|4556.79|4557.39|4556.79|4557.14|4556.54|17
1648812900000|2022-04-01 11:35:00|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|4556.89|4556.29|54
1648812910000|2022-04-01 11:35:10|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|15
1648812920000|2022-04-01 11:35:20|4556.76|4556.16|4556.89|4556.29|4556.89|4556.29|4556.76|4556.16|23
1648812930000|2022-04-01 11:35:30|||||||||7
1648812940000|2022-04-01 11:35:40|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|8
1648812950000|2022-04-01 11:35:50|4557.26|4556.66|4557.14|4556.54|4557.39|4556.79|4557.14|4556.54|77
1648812960000|2022-04-01 11:36:00|4556.89|4556.29|4556.64|4556.04|4556.89|4556.29|4556.64|4556.04|21
1648812970000|2022-04-01 11:36:10|||||||||1
1648812980000|2022-04-01 11:36:20|||||||||4
1648812990000|2022-04-01 11:36:30|4556.89|4556.29|4556.64|4556.04|4556.89|4556.29|4556.64|4556.04|61
1648813000000|2022-04-01 11:36:40|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|11
1648813010000|2022-04-01 11:36:50|||||||||18
1648813020000|2022-04-01 11:37:00|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|22
1648813030000|2022-04-01 11:37:10|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|16
1648813040000|2022-04-01 11:37:20|4556.76|4556.16|4556.64|4556.04|4556.76|4556.16|4556.64|4556.04|11
1648813050000|2022-04-01 11:37:30|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|17
1648813060000|2022-04-01 11:37:40|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|23
1648813070000|2022-04-01 11:37:50|||||||||2
1648813080000|2022-04-01 11:38:00|4557.01|4556.41|4556.64|4556.04|4557.14|4556.54|4556.64|4556.04|42
1648813090000|2022-04-01 11:38:10|4556.76|4556.16|4556.64|4556.04|4556.76|4556.16|4556.64|4556.04|17
1648813100000|2022-04-01 11:38:20|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|9
1648813110000|2022-04-01 11:38:30|4556.76|4556.16|4556.14|4555.54|4556.89|4556.29|4556.14|4555.54|166
1648813120000|2022-04-01 11:38:40|4556.26|4555.66|4556.39|4555.79|4556.39|4555.79|4556.14|4555.54|38
1648813130000|2022-04-01 11:38:50|4556.26|4555.66|4556.39|4555.79|4556.39|4555.79|4556.26|4555.66|4
1648813140000|2022-04-01 11:39:00|4556.26|4555.66|4556.39|4555.79|4556.39|4555.79|4556.14|4555.54|20
1648813160000|2022-04-01 11:39:20|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|21
1648813170000|2022-04-01 11:39:30|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|30
1648813180000|2022-04-01 11:39:40|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|21
1648813190000|2022-04-01 11:39:50|4556.89|4556.29|4557.14|4556.54|4557.14|4556.54|4556.89|4556.29|14
1648813200000|2022-04-01 11:40:00|4556.89|4556.29|4557.14|4556.54|4557.14|4556.54|4556.89|4556.29|13
1648813210000|2022-04-01 11:40:10|4557.01|4556.41|4556.64|4556.04|4557.01|4556.41|4556.64|4556.04|18
1648813220000|2022-04-01 11:40:20|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|7
1648813240000|2022-04-01 11:40:40|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|22
1648813250000|2022-04-01 11:40:50|||||||||1
1648813260000|2022-04-01 11:41:00|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|7
1648813270000|2022-04-01 11:41:10|4557.14|4556.54|4556.89|4556.29|4557.14|4556.54|4556.89|4556.29|24
1648813290000|2022-04-01 11:41:30|||||||||4
1648813300000|2022-04-01 11:41:40|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|24
1648813310000|2022-04-01 11:41:50|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.76|4556.16|26
1648813320000|2022-04-01 11:42:00|4557.01|4556.41|4556.89|4556.29|4557.01|4556.41|4556.89|4556.29|35
1648813330000|2022-04-01 11:42:10|4556.76|4556.16|4556.89|4556.29|4556.89|4556.29|4556.64|4556.04|11
1648813340000|2022-04-01 11:42:20|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|39
1648813350000|2022-04-01 11:42:30|4556.89|4556.29|4556.76|4556.16|4556.89|4556.29|4556.64|4556.04|12
1648813360000|2022-04-01 11:42:40|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|12
1648813370000|2022-04-01 11:42:50|||||||||40
1648813380000|2022-04-01 11:43:00|4556.76|4556.16|4556.89|4556.29|4556.89|4556.29|4556.64|4556.04|19
1648813390000|2022-04-01 11:43:10|||||||||7
1648813400000|2022-04-01 11:43:20|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|9
1648813410000|2022-04-01 11:43:30|4557.01|4556.41|4556.89|4556.29|4557.01|4556.41|4556.89|4556.29|8
1648813420000|2022-04-01 11:43:40|||||||||25
1648813430000|2022-04-01 11:43:50|||||||||34
1648813440000|2022-04-01 11:44:00|||||||||7
1648813450000|2022-04-01 11:44:10|4556.76|4556.16|4556.64|4556.04|4556.76|4556.16|4556.64|4556.04|22
1648813480000|2022-04-01 11:44:40|||||||||1
1648813490000|2022-04-01 11:44:50|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|14
1648813500000|2022-04-01 11:45:00|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|14
1648813510000|2022-04-01 11:45:10|||||||||14
1648813520000|2022-04-01 11:45:20|||||||||6
1648813530000|2022-04-01 11:45:30|||||||||1
1648813540000|2022-04-01 11:45:40|4556.76|4556.16|4556.76|4556.16|4556.89|4556.29|4556.64|4556.04|87
1648813550000|2022-04-01 11:45:50|4556.64|4556.04|4556.89|4556.29|4556.89|4556.29|4556.64|4556.04|6
1648813560000|2022-04-01 11:46:00|||||||||1
1648813570000|2022-04-01 11:46:10|4557.14|4556.54|4557.01|4556.41|4557.14|4556.54|4557.01|4556.41|71
1648813580000|2022-04-01 11:46:20|4556.89|4556.29|4557.14|4556.54|4557.14|4556.54|4556.89|4556.29|51
1648813590000|2022-04-01 11:46:30|||||||||12
1648813600000|2022-04-01 11:46:40|4557.26|4556.66|4557.14|4556.54|4557.39|4556.79|4557.14|4556.54|178
1648813620000|2022-04-01 11:47:00|4557.01|4556.41|4557.14|4556.54|4557.14|4556.54|4556.89|4556.29|126
1648813630000|2022-04-01 11:47:10|||||||||8
1648813650000|2022-04-01 11:47:30|4557.01|4556.41|4557.14|4556.54|4557.14|4556.54|4557.01|4556.41|31
1648813660000|2022-04-01 11:47:40|||||||||10
1648813670000|2022-04-01 11:47:50|||||||||9
1648813680000|2022-04-01 11:48:00|||||||||1
1648813690000|2022-04-01 11:48:10|4557.26|4556.66|4557.64|4557.04|4557.64|4557.04|4557.14|4556.54|170
1648813700000|2022-04-01 11:48:20|||||||||4
1648813710000|2022-04-01 11:48:30|4557.89|4557.29|4557.89|4557.29|4557.89|4557.29|4557.89|4557.29|40
1648813720000|2022-04-01 11:48:40|||||||||1
1648813730000|2022-04-01 11:48:50|||||||||30
1648813740000|2022-04-01 11:49:00|||||||||138
1648813750000|2022-04-01 11:49:10|4558.01|4557.41|4557.89|4557.29|4558.01|4557.41|4557.89|4557.29|31
1648813760000|2022-04-01 11:49:20|||||||||44
1648813770000|2022-04-01 11:49:30|||||||||5
1648813780000|2022-04-01 11:49:40|||||||||4
1648813790000|2022-04-01 11:49:50|||||||||7
1648813800000|2022-04-01 11:50:00|||||||||165
1648813810000|2022-04-01 11:50:10|||||||||10
1648813820000|2022-04-01 11:50:20|||||||||54
1648813830000|2022-04-01 11:50:30|||||||||62
1648813840000|2022-04-01 11:50:40|||||||||283
1648813860000|2022-04-01 11:51:00|||||||||96
1648813870000|2022-04-01 11:51:10|||||||||2
1648813880000|2022-04-01 11:51:20|||||||||43
1648813890000|2022-04-01 11:51:30|||||||||27
1648813920000|2022-04-01 11:52:00|||||||||225
1648813930000|2022-04-01 11:52:10|||||||||56
1648813940000|2022-04-01 11:52:20|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|29
1648813960000|2022-04-01 11:52:40|4557.76|4557.16|4557.89|4557.29|4557.89|4557.29|4557.76|4557.16|286
1648813970000|2022-04-01 11:52:50|||||||||7
1648813980000|2022-04-01 11:53:00|||||||||13
1648813990000|2022-04-01 11:53:10|||||||||73
1648814010000|2022-04-01 11:53:30|||||||||46
1648814020000|2022-04-01 11:53:40|||||||||7
1648814030000|2022-04-01 11:53:50|||||||||2
1648814040000|2022-04-01 11:54:00|||||||||448
1648814050000|2022-04-01 11:54:10|4557.76|4557.16|4557.89|4557.29|4557.89|4557.29|4557.64|4557.04|87
1648814060000|2022-04-01 11:54:20|||||||||4
1648814070000|2022-04-01 11:54:30|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|9
1648814080000|2022-04-01 11:54:40|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|17
1648814090000|2022-04-01 11:54:50|||||||||37
1648814100000|2022-04-01 11:55:00|4557.51|4556.91|4557.39|4556.79|4557.51|4556.91|4557.39|4556.79|212
1648814110000|2022-04-01 11:55:10|||||||||2
1648814120000|2022-04-01 11:55:20|||||||||131
1648814130000|2022-04-01 11:55:30|||||||||8
1648814140000|2022-04-01 11:55:40|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|20
1648814150000|2022-04-01 11:55:50|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|75
1648814160000|2022-04-01 11:56:00|4557.14|4556.54|4557.39|4556.79|4557.39|4556.79|4557.14|4556.54|81
1648814170000|2022-04-01 11:56:10|||||||||2
1648814180000|2022-04-01 11:56:20|4557.64|4557.04|4557.39|4556.79|4557.64|4557.04|4557.39|4556.79|34
1648814190000|2022-04-01 11:56:30|||||||||3
1648814200000|2022-04-01 11:56:40|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|14
1648814210000|2022-04-01 11:56:50|||||||||2
1648814220000|2022-04-01 11:57:00|||||||||4
1648814230000|2022-04-01 11:57:10|||||||||12
1648814250000|2022-04-01 11:57:30|||||||||10
1648814260000|2022-04-01 11:57:40|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|68
1648814270000|2022-04-01 11:57:50|||||||||10
1648814280000|2022-04-01 11:58:00|||||||||2
1648814290000|2022-04-01 11:58:10|||||||||22
1648814300000|2022-04-01 11:58:20|||||||||28
1648814320000|2022-04-01 11:58:40|4557.26|4556.66|4557.14|4556.54|4557.26|4556.66|4557.14|4556.54|60
1648814330000|2022-04-01 11:58:50|||||||||39
1648814340000|2022-04-01 11:59:00|||||||||11
1648814350000|2022-04-01 11:59:10|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|34
1648814360000|2022-04-01 11:59:20|||||||||16
1648814370000|2022-04-01 11:59:30|4557.64|4557.04|4557.89|4557.29|4557.89|4557.29|4557.64|4557.04|104
1648814380000|2022-04-01 11:59:40|||||||||5
1648814390000|2022-04-01 11:59:50|||||||||1
1648814400000|2022-04-01 12:00:00|4557.64|4557.04|4557.14|4556.54|4557.64|4557.04|4557.14|4556.54|69
1648814410000|2022-04-01 12:00:10|4557.26|4556.66|4557.14|4556.54|4557.26|4556.66|4557.14|4556.54|35
1648814420000|2022-04-01 12:00:20|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.64|4556.04|86
1648814430000|2022-04-01 12:00:30|4556.64|4556.04|4556.89|4556.29|4556.89|4556.29|4556.64|4556.04|14
1648814440000|2022-04-01 12:00:40|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|16
1648814450000|2022-04-01 12:00:50|4556.76|4556.16|4556.89|4556.29|4556.89|4556.29|4556.64|4556.04|15
1648814460000|2022-04-01 12:01:00|4557.14|4556.54|4557.89|4557.29|4557.89|4557.29|4557.14|4556.54|174
1648814470000|2022-04-01 12:01:10|4557.64|4557.04|4557.89|4557.29|4557.89|4557.29|4557.64|4557.04|94
1648814480000|2022-04-01 12:01:20|||||||||62
1648814490000|2022-04-01 12:01:30|4557.76|4557.16|4557.64|4557.04|4557.89|4557.29|4557.64|4557.04|27
1648814500000|2022-04-01 12:01:40|4557.89|4557.29|4557.89|4557.29|4557.89|4557.29|4557.64|4557.04|25
1648814520000|2022-04-01 12:02:00|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|86
1648814530000|2022-04-01 12:02:10|4557.39|4556.79|4557.64|4557.04|4557.64|4557.04|4557.39|4556.79|126
1648814540000|2022-04-01 12:02:20|4557.76|4557.16|4557.64|4557.04|4557.76|4557.16|4557.64|4557.04|32
1648814550000|2022-04-01 12:02:30|4557.51|4556.91|4557.64|4557.04|4557.64|4557.04|4557.51|4556.91|15
1648814570000|2022-04-01 12:02:50|||||||||5
1648814580000|2022-04-01 12:03:00|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|124
1648814590000|2022-04-01 12:03:10|4556.89|4556.29|4556.64|4556.04|4557.01|4556.41|4556.64|4556.04|53
1648814600000|2022-04-01 12:03:20|4556.51|4555.91|4556.64|4556.04|4556.64|4556.04|4556.51|4555.91|94
1648814610000|2022-04-01 12:03:30|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.64|4556.04|126
1648814620000|2022-04-01 12:03:40|||||||||2
1648814630000|2022-04-01 12:03:50|4556.64|4556.04|4556.64|4556.04|4556.76|4556.16|4556.51|4555.91|106
1648814640000|2022-04-01 12:04:00|||||||||1
1648814650000|2022-04-01 12:04:10|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|49
1648814660000|2022-04-01 12:04:20|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|4556.64|4556.04|12
1648814670000|2022-04-01 12:04:30|4556.89|4556.29|4557.14|4556.54|4557.14|4556.54|4556.89|4556.29|27
1648814680000|2022-04-01 12:04:40|4557.01|4556.41|4557.01|4556.41|4557.01|4556.41|4557.01|4556.41|18
1648814690000|2022-04-01 12:04:50|4556.89|4556.29|4556.64|4556.04|4556.89|4556.29|4556.64|4556.04|30
1648814700000|2022-04-01 12:05:00|||||||||59
1648814710000|2022-04-01 12:05:10|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|4556.89|4556.29|12
1648814730000|2022-04-01 12:05:30|||||||||1
1648814750000|2022-04-01 12:05:50|4557.14|4556.54|4557.39|4556.79|4557.39|4556.79|4557.14|4556.54|92
1648814760000|2022-04-01 12:06:00|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|4557.64|4557.04|28
1648814770000|2022-04-01 12:06:10|||||||||17
1648814780000|2022-04-01 12:06:20|||||||||1
1648814790000|2022-04-01 12:06:30|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|4557.39|4556.79|53
1648814800000|2022-04-01 12:06:40|||||||||1
1648814810000|2022-04-01 12:06:50|4557.64|4557.04|4557.39|4556.79|4557.64|4557.04|4557.39|4556.79|28
1648814820000|2022-04-01 12:07:00|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|4557.14|4556.54|17
1648814830000|2022-04-01 12:07:10|4557.39|4556.79|4556.89|4556.29|4557.39|4556.79|4556.89|4556.29|97
1648814840000|2022-04-01 12:07:20|4557.14|4556.54|4557.64|4557.04|4557.64|4557.04|4557.14|4556.54|423
1648814850000|2022-04-01 12:07:30|4557.89|4557.29|4557.89|4557.29|4558.14|4557.54|4557.89|4557.29|65
1648814860000|2022-04-01 12:07:40|4558.14|4557.54|4558.14|4557.54|4558.14|4557.54|4558.14|4557.54|87
1648814870000|2022-04-01 12:07:50|4558.39|4557.79|4558.39|4557.79|4558.39|4557.79|4558.39|4557.79|65
1648814880000|2022-04-01 12:08:00|4558.14|4557.54|4558.39|4557.79|4558.39|4557.79|4558.14|4557.54|78
1648814890000|2022-04-01 12:08:10|||||||||4
1648814900000|2022-04-01 12:08:20|4558.51|4557.91|4558.76|4558.16|4558.89|4558.29|4558.14|4557.54|301
1648814910000|2022-04-01 12:08:30|4558.64|4558.04|4558.64|4558.04|4558.64|4558.04|4558.64|4558.04|110
1648814920000|2022-04-01 12:08:40|4558.89|4558.29|4558.89|4558.29|4558.89|4558.29|4558.89|4558.29|10
1648814930000|2022-04-01 12:08:50|||||||||8
1648814940000|2022-04-01 12:09:00|||||||||3
1648814950000|2022-04-01 12:09:10|4558.64|4558.04|4558.89|4558.29|4558.89|4558.29|4558.64|4558.04|34
1648814960000|2022-04-01 12:09:20|4558.64|4558.04|4558.89|4558.29|4558.89|4558.29|4558.64|4558.04|35
1648814970000|2022-04-01 12:09:30|4559.14|4558.54|4558.89|4558.29|4559.14|4558.54|4558.89|4558.29|88
1648814980000|2022-04-01 12:09:40|||||||||45
1648814990000|2022-04-01 12:09:50|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|4558.89|4558.29|44
1648815000000|2022-04-01 12:10:00|4558.89|4558.29|4558.89|4558.29|4559.14|4558.54|4558.89|4558.29|90
1648815010000|2022-04-01 12:10:10|4559.14|4558.54|4559.01|4558.41|4559.14|4558.54|4558.89|4558.29|47
1648815020000|2022-04-01 12:10:20|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|0
1648815030000|2022-04-01 12:10:30|4558.89|4558.29|4559.14|4558.54|4559.14|4558.54|4558.89|4558.29|13
1648815040000|2022-04-01 12:10:40|||||||||13
1648815050000|2022-04-01 12:10:50|4559.01|4558.41|4559.14|4558.54|4559.14|4558.54|4558.89|4558.29|24
1648815060000|2022-04-01 12:11:00|4558.89|4558.29|4559.14|4558.54|4559.14|4558.54|4558.89|4558.29|23
1648815070000|2022-04-01 12:11:10|||||||||5
1648815080000|2022-04-01 12:11:20|4558.89|4558.29|4558.89|4558.29|4558.89|4558.29|4558.89|4558.29|14
1648815090000|2022-04-01 12:11:30|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|56
1648815100000|2022-04-01 12:11:40|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|43
1648815110000|2022-04-01 12:11:50|4559.26|4558.66|4559.39|4558.79|4559.39|4558.79|4559.14|4558.54|29
1648815120000|2022-04-01 12:12:00|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|49
1648815130000|2022-04-01 12:12:10|4559.01|4558.41|4559.14|4558.54|4559.14|4558.54|4559.01|4558.41|64
1648815140000|2022-04-01 12:12:20|4559.39|4558.79|4559.14|4558.54|4559.39|4558.79|4559.14|4558.54|32
1648815150000|2022-04-01 12:12:30|4559.26|4558.66|4559.14|4558.54|4559.26|4558.66|4559.01|4558.41|88
1648815160000|2022-04-01 12:12:40|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|4559.26|4558.66|42
1648815170000|2022-04-01 12:12:50|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|27
1648815180000|2022-04-01 12:13:00|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|62
1648815190000|2022-04-01 12:13:10|||||||||4
1648815200000|2022-04-01 12:13:20|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|54
1648815210000|2022-04-01 12:13:30|||||||||59
1648815220000|2022-04-01 12:13:40|4559.26|4558.66|4559.14|4558.54|4559.26|4558.66|4559.14|4558.54|73
1648815230000|2022-04-01 12:13:50|||||||||1
1648815240000|2022-04-01 12:14:00|||||||||23
1648815250000|2022-04-01 12:14:10|4559.39|4558.79|4559.14|4558.54|4559.39|4558.79|4559.14|4558.54|26
1648815260000|2022-04-01 12:14:20|||||||||2
1648815270000|2022-04-01 12:14:30|4558.89|4558.29|4558.64|4558.04|4558.89|4558.29|4558.64|4558.04|100
1648815280000|2022-04-01 12:14:40|4558.89|4558.29|4558.89|4558.29|4558.89|4558.29|4558.89|4558.29|27
1648815290000|2022-04-01 12:14:50|4558.64|4558.04|4558.14|4557.54|4558.89|4558.29|4558.14|4557.54|262
1648815300000|2022-04-01 12:15:00|4557.89|4557.29|4557.89|4557.29|4558.01|4557.41|4557.89|4557.29|97
1648815310000|2022-04-01 12:15:10|4558.14|4557.54|4558.39|4557.79|4558.39|4557.79|4558.14|4557.54|66
1648815320000|2022-04-01 12:15:20|4558.64|4558.04|4558.89|4558.29|4558.89|4558.29|4558.64|4558.04|175
1648815330000|2022-04-01 12:15:30|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|51
1648815340000|2022-04-01 12:15:40|||||||||78
1648815350000|2022-04-01 12:15:50|4559.39|4558.79|4559.64|4559.04|4559.64|4559.04|4559.39|4558.79|87
1648815360000|2022-04-01 12:16:00|4559.89|4559.29|4559.64|4559.04|4559.89|4559.29|4559.64|4559.04|90
1648815370000|2022-04-01 12:16:10|4559.39|4558.79|4559.64|4559.04|4559.89|4559.29|4559.39|4558.79|54
1648815380000|2022-04-01 12:16:20|4559.39|4558.79|4559.64|4559.04|4559.64|4559.04|4559.39|4558.79|32
1648815390000|2022-04-01 12:16:30|4559.89|4559.29|4559.64|4559.04|4559.89|4559.29|4559.64|4559.04|48
1648815400000|2022-04-01 12:16:40|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|30
1648815410000|2022-04-01 12:16:50|4559.64|4559.04|4559.39|4558.79|4559.64|4559.04|4559.39|4558.79|41
1648815420000|2022-04-01 12:17:00|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|61
1648815430000|2022-04-01 12:17:10|4559.39|4558.79|4559.64|4559.04|4559.64|4559.04|4559.39|4558.79|52
1648815440000|2022-04-01 12:17:20|||||||||10
1648815450000|2022-04-01 12:17:30|4559.39|4558.79|4559.64|4559.04|4559.64|4559.04|4559.39|4558.79|51
1648815460000|2022-04-01 12:17:40|4559.89|4559.29|4559.89|4559.29|4559.89|4559.29|4559.64|4559.04|47
1648815470000|2022-04-01 12:17:50|4559.64|4559.04|4559.14|4558.54|4559.64|4559.04|4559.14|4558.54|80
1648815480000|2022-04-01 12:18:00|4558.89|4558.29|4558.89|4558.29|4558.89|4558.29|4558.89|4558.29|55
1648815490000|2022-04-01 12:18:10|||||||||21
1648815500000|2022-04-01 12:18:20|||||||||49
1648815510000|2022-04-01 12:18:30|4558.64|4558.04|4558.64|4558.04|4558.64|4558.04|4558.64|4558.04|50
1648815520000|2022-04-01 12:18:40|4558.51|4557.91|4558.51|4557.91|4558.64|4558.04|4558.51|4557.91|81
1648815530000|2022-04-01 12:18:50|4558.64|4558.04|4558.39|4557.79|4558.64|4558.04|4558.39|4557.79|32
1648815540000|2022-04-01 12:19:00|||||||||10
1648815550000|2022-04-01 12:19:10|||||||||20
1648815560000|2022-04-01 12:19:20|4558.64|4558.04|4558.39|4557.79|4558.64|4558.04|4558.39|4557.79|79
1648815570000|2022-04-01 12:19:30|4558.14|4557.54|4558.39|4557.79|4558.39|4557.79|4558.14|4557.54|44
1648815580000|2022-04-01 12:19:40|4558.26|4557.66|4558.39|4557.79|4558.39|4557.79|4558.14|4557.54|38
1648815590000|2022-04-01 12:19:50|4558.26|4557.66|4558.14|4557.54|4558.26|4557.66|4558.14|4557.54|55
1648815600000|2022-04-01 12:20:00|4558.39|4557.79|4558.39|4557.79|4558.39|4557.79|4558.39|4557.79|113
1648815610000|2022-04-01 12:20:10|4558.14|4557.54|4558.26|4557.66|4558.39|4557.79|4558.14|4557.54|53
1648815620000|2022-04-01 12:20:20|4558.14|4557.54|4558.26|4557.66|4558.39|4557.79|4558.14|4557.54|31
1648815630000|2022-04-01 12:20:30|4558.39|4557.79|4559.14|4558.54|4559.14|4558.54|4558.39|4557.79|172
1648815640000|2022-04-01 12:20:40|4559.26|4558.66|4559.64|4559.04|4559.64|4559.04|4559.14|4558.54|97
1648815650000|2022-04-01 12:20:50|4559.39|4558.79|4559.39|4558.79|4559.64|4559.04|4559.39|4558.79|51
1648815660000|2022-04-01 12:21:00|4559.64|4559.04|4559.39|4558.79|4559.89|4559.29|4559.39|4558.79|54
1648815670000|2022-04-01 12:21:10|4559.64|4559.04|4559.39|4558.79|4559.64|4559.04|4559.39|4558.79|41
1648815680000|2022-04-01 12:21:20|||||||||7
1648815690000|2022-04-01 12:21:30|||||||||26
1648815700000|2022-04-01 12:21:40|4559.64|4559.04|4559.89|4559.29|4559.89|4559.29|4559.64|4559.04|117
1648815710000|2022-04-01 12:21:50|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|38
1648815720000|2022-04-01 12:22:00|||||||||21
1648815730000|2022-04-01 12:22:10|4559.39|4558.79|4559.89|4559.29|4559.89|4559.29|4559.39|4558.79|51
1648815740000|2022-04-01 12:22:20|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|19
1648815750000|2022-04-01 12:22:30|||||||||27
1648815760000|2022-04-01 12:22:40|||||||||2
1648815770000|2022-04-01 12:22:50|4559.89|4559.29|4559.89|4559.29|4560.14|4559.54|4559.89|4559.29|104
1648815780000|2022-04-01 12:23:00|4559.64|4559.04|4559.39|4558.79|4559.64|4559.04|4559.39|4558.79|124
1648815790000|2022-04-01 12:23:10|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|19
1648815800000|2022-04-01 12:23:20|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|4559.14|4558.54|40
1648815810000|2022-04-01 12:23:30|4559.51|4558.91|4559.39|4558.79|4559.51|4558.91|4559.39|4558.79|34
1648815820000|2022-04-01 12:23:40|4559.64|4559.04|4559.39|4558.79|4559.64|4559.04|4559.39|4558.79|20
1648815840000|2022-04-01 12:24:00|4559.64|4559.04|4559.64|4559.04|4559.76|4559.16|4559.64|4559.04|26
1648815850000|2022-04-01 12:24:10|4559.51|4558.91|4559.39|4558.79|4559.51|4558.91|4559.39|4558.79|15
1648815860000|2022-04-01 12:24:20|4559.26|4558.66|4559.51|4558.91|4559.51|4558.91|4559.14|4558.54|62
1648815870000|2022-04-01 12:24:30|4559.39|4558.79|4559.51|4558.91|4559.51|4558.91|4559.39|4558.79|51
1648815880000|2022-04-01 12:24:40|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|7
1648815890000|2022-04-01 12:24:50|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|11
1648815900000|2022-04-01 12:25:00|4559.51|4558.91|4559.39|4558.79|4560.26|4559.66|4559.39|4558.79|237
1648815910000|2022-04-01 12:25:10|4559.26|4558.66|4559.14|4558.54|4559.51|4558.91|4559.14|4558.54|66
1648815920000|2022-04-01 12:25:20|4559.01|4558.41|4559.14|4558.54|4559.26|4558.66|4558.89|4558.29|66
1648815930000|2022-04-01 12:25:30|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|4559.14|4558.54|40
1648815940000|2022-04-01 12:25:40|4559.26|4558.66|4558.89|4558.29|4559.26|4558.66|4558.89|4558.29|102
1648815950000|2022-04-01 12:25:50|4558.76|4558.16|4558.76|4558.16|4558.76|4558.16|4558.64|4558.04|38
1648815960000|2022-04-01 12:26:00|4558.64|4558.04|4558.51|4557.91|4558.64|4558.04|4558.51|4557.91|46
1648815970000|2022-04-01 12:26:10|4558.39|4557.79|4558.89|4558.29|4558.89|4558.29|4558.39|4557.79|58
1648815990000|2022-04-01 12:26:30|4559.14|4558.54|4559.14|4558.54|4559.26|4558.66|4559.14|4558.54|36
1648816000000|2022-04-01 12:26:40|4559.39|4558.79|4559.39|4558.79|4559.39|4558.79|4559.14|4558.54|33
1648816010000|2022-04-01 12:26:50|4559.64|4559.04|4559.39|4558.79|4559.64|4559.04|4559.39|4558.79|34
1648816020000|2022-04-01 12:27:00|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|4559.64|4559.04|33
1648816030000|2022-04-01 12:27:10|4559.89|4559.29|4559.51|4558.91|4559.89|4559.29|4559.51|4558.91|46
1648816040000|2022-04-01 12:27:20|4559.39|4558.79|4559.39|4558.79|4559.64|4559.04|4559.39|4558.79|30
1648816050000|2022-04-01 12:27:30|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|4559.14|4558.54|30
1648816060000|2022-04-01 12:27:40|4559.39|4558.79|4559.14|4558.54|4559.39|4558.79|4559.14|4558.54|29
1648816070000|2022-04-01 12:27:50|4558.89|4558.29|4558.89|4558.29|4558.89|4558.29|4558.89|4558.29|18
1648816080000|2022-04-01 12:28:00|4558.64|4558.04|4558.14|4557.54|4558.64|4558.04|4558.14|4557.54|74
1648816090000|2022-04-01 12:28:10|4558.26|4557.66|4558.26|4557.66|4558.39|4557.79|4558.14|4557.54|30
1648816100000|2022-04-01 12:28:20|4558.14|4557.54|4558.26|4557.66|4558.39|4557.79|4558.14|4557.54|42
1648816110000|2022-04-01 12:28:30|4558.14|4557.54|4557.89|4557.29|4558.14|4557.54|4557.76|4557.16|58
1648816120000|2022-04-01 12:28:40|4557.76|4557.16|4557.76|4557.16|4557.76|4557.16|4557.39|4556.79|44
1648816130000|2022-04-01 12:28:50|4558.26|4557.66|4557.14|4556.54|4558.26|4557.66|4556.89|4556.29|95
1648816140000|2022-04-01 12:29:00|4556.89|4556.29|4558.01|4557.41|4558.01|4557.41|4556.89|4556.29|83
1648816150000|2022-04-01 12:29:10|4558.14|4557.54|4558.26|4557.66|4558.26|4557.66|4557.89|4557.29|17
1648816160000|2022-04-01 12:29:20|4559.14|4558.54|4558.89|4558.29|4559.14|4558.54|4558.76|4558.16|43
1648816170000|2022-04-01 12:29:30|4558.64|4558.04|4558.89|4558.29|4558.89|4558.29|4558.64|4558.04|32
1648816180000|2022-04-01 12:29:40|4558.76|4558.16|4558.76|4558.16|4558.76|4558.16|4558.76|4558.16|21
1648816190000|2022-04-01 12:29:50|4559.01|4558.41|4559.14|4558.54|4559.14|4558.54|4558.89|4558.29|23
1648816200000|2022-04-01 12:30:00|4559.01|4558.41|4559.26|4558.66|4559.26|4558.66|4558.39|4557.79|143
1648816210000|2022-04-01 12:30:10|4559.01|4558.41|4558.76|4558.16|4559.26|4558.66|4557.14|4556.54|339
1648816220000|2022-04-01 12:30:20|4558.64|4558.04|4557.64|4557.04|4558.89|4558.29|4556.76|4556.16|493
1648816230000|2022-04-01 12:30:30|4558.01|4557.41|4557.89|4557.29|4558.14|4557.54|4557.64|4557.04|105
1648816240000|2022-04-01 12:30:40|4558.26|4557.66|4557.89|4557.29|4558.51|4557.91|4557.64|4557.04|152
1648816250000|2022-04-01 12:30:50|4558.01|4557.41|4558.14|4557.54|4559.76|4559.16|4556.89|4556.29|1141
1648816260000|2022-04-01 12:31:00|4558.26|4557.66|4557.39|4556.79|4558.26|4557.66|4557.14|4556.54|112
1648816270000|2022-04-01 12:31:10|4557.76|4557.16|4557.89|4557.29|4557.89|4557.29|4557.64|4557.04|108
1648816280000|2022-04-01 12:31:20|4558.14|4557.54|4556.89|4556.29|4558.14|4557.54|4556.89|4556.29|88
1648816290000|2022-04-01 12:31:30|4556.64|4556.04|4555.14|4554.54|4556.64|4556.04|4555.14|4554.54|216
1648816300000|2022-04-01 12:31:40|4555.26|4554.66|4554.39|4553.79|4555.39|4554.79|4554.39|4553.79|217
1648816310000|2022-04-01 12:31:50|4554.64|4554.04|4554.14|4553.54|4554.64|4554.04|4553.51|4552.91|282
1648816320000|2022-04-01 12:32:00|4554.26|4553.66|4553.39|4552.79|4554.64|4554.04|4553.39|4552.79|361
1648816330000|2022-04-01 12:32:10|4553.14|4552.54|4554.39|4553.79|4554.64|4554.04|4553.14|4552.54|273
1648816340000|2022-04-01 12:32:20|4554.64|4554.04|4554.14|4553.54|4555.14|4554.54|4554.01|4553.41|325
1648816350000|2022-04-01 12:32:30|4554.39|4553.79|4554.64|4554.04|4554.89|4554.29|4554.39|4553.79|284
1648816360000|2022-04-01 12:32:40|4554.39|4553.79|4553.89|4553.29|4554.39|4553.79|4553.89|4553.29|62
1648816370000|2022-04-01 12:32:50|4553.64|4553.04|4553.39|4552.79|4553.64|4553.04|4553.14|4552.54|346
1648816380000|2022-04-01 12:33:00|4553.64|4553.04|4551.89|4551.29|4553.64|4553.04|4551.64|4551.04|981
1648816390000|2022-04-01 12:33:10|4551.64|4551.04|4552.14|4551.54|4552.39|4551.79|4551.14|4550.54|416
1648816400000|2022-04-01 12:33:20|4551.89|4551.29|4551.76|4551.16|4552.14|4551.54|4551.76|4551.16|210
1648816410000|2022-04-01 12:33:30|4551.89|4551.29|4552.39|4551.79|4552.39|4551.79|4551.64|4551.04|185
1648816420000|2022-04-01 12:33:40|4552.14|4551.54|4551.64|4551.04|4552.14|4551.54|4551.39|4550.79|218
1648816430000|2022-04-01 12:33:50|4551.89|4551.29|4552.14|4551.54|4552.14|4551.54|4551.39|4550.79|288
1648816440000|2022-04-01 12:34:00|4552.39|4551.79|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|153
1648816450000|2022-04-01 12:34:10|4552.39|4551.79|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|102
1648816460000|2022-04-01 12:34:20|4552.89|4552.29|4552.14|4551.54|4552.89|4552.29|4552.14|4551.54|140
1648816470000|2022-04-01 12:34:30|4552.01|4551.41|4552.39|4551.79|4552.39|4551.79|4551.89|4551.29|122
1648816480000|2022-04-01 12:34:40|4552.64|4552.04|4552.39|4551.79|4552.64|4552.04|4552.14|4551.54|163
1648816490000|2022-04-01 12:34:50|4552.64|4552.04|4552.39|4551.79|4552.64|4552.04|4552.39|4551.79|45
1648816500000|2022-04-01 12:35:00|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.51|4551.91|121
1648816510000|2022-04-01 12:35:10|4552.39|4551.79|4553.64|4553.04|4553.64|4553.04|4552.39|4551.79|189
1648816520000|2022-04-01 12:35:20|4553.14|4552.54|4553.89|4553.29|4553.89|4553.29|4553.14|4552.54|273
1648816530000|2022-04-01 12:35:30|4553.64|4553.04|4553.89|4553.29|4554.14|4553.54|4553.64|4553.04|176
1648816540000|2022-04-01 12:35:40|4554.01|4553.41|4554.39|4553.79|4554.64|4554.04|4553.89|4553.29|151
1648816550000|2022-04-01 12:35:50|4554.51|4553.91|4554.64|4554.04|4554.89|4554.29|4554.39|4553.79|134
1648816560000|2022-04-01 12:36:00|4554.39|4553.79|4553.89|4553.29|4554.39|4553.79|4553.89|4553.29|138
1648816570000|2022-04-01 12:36:10|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|42
1648816580000|2022-04-01 12:36:20|4554.26|4553.66|4553.39|4552.79|4554.39|4553.79|4553.39|4552.79|221
1648816590000|2022-04-01 12:36:30|4553.14|4552.54|4553.64|4553.04|4553.64|4553.04|4553.14|4552.54|207
1648816600000|2022-04-01 12:36:40|4553.89|4553.29|4553.14|4552.54|4553.89|4553.29|4553.14|4552.54|59
1648816610000|2022-04-01 12:36:50|4552.89|4552.29|4553.39|4552.79|4553.39|4552.79|4552.89|4552.29|49
1648816620000|2022-04-01 12:37:00|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|61
1648816630000|2022-04-01 12:37:10|4553.26|4552.66|4553.64|4553.04|4553.64|4553.04|4552.89|4552.29|68
1648816640000|2022-04-01 12:37:20|4553.39|4552.79|4553.14|4552.54|4553.39|4552.79|4553.14|4552.54|38
1648816650000|2022-04-01 12:37:30|4553.39|4552.79|4553.39|4552.79|4553.64|4553.04|4553.39|4552.79|48
1648816660000|2022-04-01 12:37:40|4553.26|4552.66|4552.89|4552.29|4553.39|4552.79|4552.89|4552.29|116
1648816670000|2022-04-01 12:37:50|4553.14|4552.54|4553.39|4552.79|4553.39|4552.79|4553.14|4552.54|35
1648816680000|2022-04-01 12:38:00|4553.64|4553.04|4553.64|4553.04|4553.64|4553.04|4553.64|4553.04|67
1648816690000|2022-04-01 12:38:10|4553.76|4553.16|4553.64|4553.04|4553.76|4553.16|4553.64|4553.04|9
1648816700000|2022-04-01 12:38:20|4553.89|4553.29|4554.76|4554.16|4554.89|4554.29|4553.89|4553.29|148
1648816710000|2022-04-01 12:38:30|4554.89|4554.29|4555.14|4554.54|4555.14|4554.54|4554.64|4554.04|110
1648816720000|2022-04-01 12:38:40|4554.89|4554.29|4554.89|4554.29|4555.14|4554.54|4554.89|4554.29|128
1648816730000|2022-04-01 12:38:50|4554.39|4553.79|4554.64|4554.04|4554.64|4554.04|4554.39|4553.79|113
1648816740000|2022-04-01 12:39:00|4554.39|4553.79|4554.14|4553.54|4554.39|4553.79|4554.14|4553.54|56
1648816750000|2022-04-01 12:39:10|4554.01|4553.41|4553.89|4553.29|4554.14|4553.54|4553.89|4553.29|72
1648816760000|2022-04-01 12:39:20|4553.76|4553.16|4553.89|4553.29|4553.89|4553.29|4553.64|4553.04|44
1648816770000|2022-04-01 12:39:30|4553.76|4553.16|4553.64|4553.04|4553.89|4553.29|4553.64|4553.04|49
1648816780000|2022-04-01 12:39:40|4553.89|4553.29|4553.89|4553.29|4553.89|4553.29|4553.89|4553.29|29
1648816790000|2022-04-01 12:39:50|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|67
1648816800000|2022-04-01 12:40:00|4554.39|4553.79|4553.89|4553.29|4554.39|4553.79|4553.89|4553.29|74
1648816810000|2022-04-01 12:40:10|||||||||11
1648816820000|2022-04-01 12:40:20|4553.64|4553.04|4554.14|4553.54|4554.14|4553.54|4553.64|4553.04|49
1648816830000|2022-04-01 12:40:30|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|17
1648816840000|2022-04-01 12:40:40|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|4554.14|4553.54|109
1648816850000|2022-04-01 12:40:50|4553.64|4553.04|4553.89|4553.29|4553.89|4553.29|4553.64|4553.04|112
1648816860000|2022-04-01 12:41:00|4554.39|4553.79|4554.39|4553.79|4554.39|4553.79|4554.14|4553.54|252
1648816870000|2022-04-01 12:41:10|4554.26|4553.66|4554.14|4553.54|4554.39|4553.79|4554.14|4553.54|83
1648816880000|2022-04-01 12:41:20|4552.89|4552.29|4552.39|4551.79|4552.89|4552.29|4552.39|4551.79|301
1648816890000|2022-04-01 12:41:30|4552.64|4552.04|4552.89|4552.29|4552.89|4552.29|4552.64|4552.04|98
1648816900000|2022-04-01 12:41:40|4552.64|4552.04|4552.39|4551.79|4552.64|4552.04|4552.39|4551.79|45
1648816910000|2022-04-01 12:41:50|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|4551.89|4551.29|113
1648816920000|2022-04-01 12:42:00|4552.39|4551.79|4552.51|4551.91|4552.64|4552.04|4552.39|4551.79|60
1648816930000|2022-04-01 12:42:10|4552.39|4551.79|4552.01|4551.41|4552.39|4551.79|4551.89|4551.29|59
1648816940000|2022-04-01 12:42:20|4552.14|4551.54|4552.39|4551.79|4552.39|4551.79|4551.64|4551.04|112
1648816950000|2022-04-01 12:42:30|4552.14|4551.54|4551.89|4551.29|4552.14|4551.54|4551.89|4551.29|36
1648816960000|2022-04-01 12:42:40|4551.64|4551.04|4551.89|4551.29|4551.89|4551.29|4551.64|4551.04|189
1648816970000|2022-04-01 12:42:50|4551.39|4550.79|4551.39|4550.79|4551.39|4550.79|4551.39|4550.79|576
1648816980000|2022-04-01 12:43:00|4551.14|4550.54|4551.14|4550.54|4551.39|4550.79|4551.14|4550.54|91
1648816990000|2022-04-01 12:43:10|4551.39|4550.79|4551.14|4550.54|4551.39|4550.79|4551.14|4550.54|59
1648817000000|2022-04-01 12:43:20|4550.89|4550.29|4550.89|4550.29|4550.89|4550.29|4550.64|4550.04|92
1648817010000|2022-04-01 12:43:30|4550.64|4550.04|4550.89|4550.29|4550.89|4550.29|4550.14|4549.54|327
1648817020000|2022-04-01 12:43:40|4551.14|4550.54|4550.39|4549.79|4551.14|4550.54|4550.39|4549.79|91
1648817030000|2022-04-01 12:43:50|4550.64|4550.04|4550.64|4550.04|4550.89|4550.29|4550.51|4549.91|69
1648817040000|2022-04-01 12:44:00|4550.76|4550.16|4551.14|4550.54|4551.14|4550.54|4550.64|4550.04|137
1648817050000|2022-04-01 12:44:10|4551.26|4550.66|4551.39|4550.79|4551.39|4550.79|4551.26|4550.66|70
1648817060000|2022-04-01 12:44:20|||||||||5
1648817070000|2022-04-01 12:44:30|4552.26|4551.66|4552.39|4551.79|4552.39|4551.79|4552.14|4551.54|215
1648817080000|2022-04-01 12:44:40|4552.14|4551.54|4551.64|4551.04|4552.39|4551.79|4551.64|4551.04|67
1648817090000|2022-04-01 12:44:50|4551.39|4550.79|4551.39|4550.79|4551.39|4550.79|4551.14|4550.54|53
1648817100000|2022-04-01 12:45:00|4551.26|4550.66|4551.51|4550.91|4551.51|4550.91|4551.14|4550.54|103
1648817110000|2022-04-01 12:45:10|4551.39|4550.79|4551.39|4550.79|4551.39|4550.79|4551.14|4550.54|26
1648817120000|2022-04-01 12:45:20|4551.14|4550.54|4551.14|4550.54|4551.14|4550.54|4551.14|4550.54|23
1648817130000|2022-04-01 12:45:30|4551.39|4550.79|4551.89|4551.29|4551.89|4551.29|4551.39|4550.79|63
1648817140000|2022-04-01 12:45:40|4552.01|4551.41|4551.64|4551.04|4552.01|4551.41|4551.64|4551.04|27
1648817150000|2022-04-01 12:45:50|4551.39|4550.79|4552.14|4551.54|4552.64|4552.04|4551.39|4550.79|217
1648817160000|2022-04-01 12:46:00|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.14|4551.54|97
1648817170000|2022-04-01 12:46:10|4551.89|4551.29|4552.64|4552.04|4552.64|4552.04|4551.89|4551.29|141
1648817180000|2022-04-01 12:46:20|4552.51|4551.91|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|65
1648817190000|2022-04-01 12:46:30|4552.89|4552.29|4552.64|4552.04|4552.89|4552.29|4552.64|4552.04|59
1648817200000|2022-04-01 12:46:40|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.64|4552.04|41
1648817210000|2022-04-01 12:46:50|4552.76|4552.16|4552.39|4551.79|4552.76|4552.16|4552.39|4551.79|72
1648817220000|2022-04-01 12:47:00|4552.51|4551.91|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|38
1648817230000|2022-04-01 12:47:10|||||||||17
1648817240000|2022-04-01 12:47:20|4552.89|4552.29|4552.64|4552.04|4552.89|4552.29|4552.39|4551.79|104
1648817250000|2022-04-01 12:47:30|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|7
1648817260000|2022-04-01 12:47:40|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|15
1648817270000|2022-04-01 12:47:50|||||||||4
1648817280000|2022-04-01 12:48:00|||||||||45
1648817290000|2022-04-01 12:48:10|4552.76|4552.16|4552.64|4552.04|4552.76|4552.16|4552.64|4552.04|24
1648817300000|2022-04-01 12:48:20|4552.51|4551.91|4552.39|4551.79|4552.51|4551.91|4552.39|4551.79|37
1648817310000|2022-04-01 12:48:30|||||||||45
1648817330000|2022-04-01 12:48:50|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|83
1648817340000|2022-04-01 12:49:00|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|59
1648817350000|2022-04-01 12:49:10|4552.14|4551.54|4552.01|4551.41|4552.14|4551.54|4551.89|4551.29|78
1648817360000|2022-04-01 12:49:20|4551.89|4551.29|4551.76|4551.16|4551.89|4551.29|4551.76|4551.16|57
1648817370000|2022-04-01 12:49:30|4551.64|4551.04|4551.64|4551.04|4551.64|4551.04|4551.64|4551.04|51
1648817380000|2022-04-01 12:49:40|||||||||5
1648817390000|2022-04-01 12:49:50|4551.39|4550.79|4550.89|4550.29|4551.39|4550.79|4550.89|4550.29|267
1648817400000|2022-04-01 12:50:00|4550.64|4550.04|4550.89|4550.29|4551.14|4550.54|4550.64|4550.04|234
1648817410000|2022-04-01 12:50:10|||||||||13
1648817420000|2022-04-01 12:50:20|4550.64|4550.04|4550.64|4550.04|4550.76|4550.16|4550.64|4550.04|99
1648817430000|2022-04-01 12:50:30|4549.64|4549.04|4549.14|4548.54|4549.64|4549.04|4549.14|4548.54|425
1648817440000|2022-04-01 12:50:40|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4548.89|4548.29|181
1648817450000|2022-04-01 12:50:50|4549.14|4548.54|4548.39|4547.79|4549.14|4548.54|4548.39|4547.79|294
1648817460000|2022-04-01 12:51:00|4548.14|4547.54|4548.64|4548.04|4548.89|4548.29|4548.14|4547.54|298
1648817470000|2022-04-01 12:51:10|4548.89|4548.29|4549.64|4549.04|4549.64|4549.04|4548.89|4548.29|205
1648817480000|2022-04-01 12:51:20|4549.39|4548.79|4549.39|4548.79|4549.64|4549.04|4549.39|4548.79|248
1648817490000|2022-04-01 12:51:30|4549.64|4549.04|4550.14|4549.54|4550.14|4549.54|4549.64|4549.04|56
1648817500000|2022-04-01 12:51:40|4550.39|4549.79|4550.39|4549.79|4550.64|4550.04|4550.26|4549.66|137
1648817510000|2022-04-01 12:51:50|4550.64|4550.04|4550.64|4550.04|4550.89|4550.29|4550.39|4549.79|89
1648817520000|2022-04-01 12:52:00|4550.51|4549.91|4550.39|4549.79|4550.64|4550.04|4550.14|4549.54|123
1648817530000|2022-04-01 12:52:10|4550.64|4550.04|4551.14|4550.54|4551.14|4550.54|4550.64|4550.04|125
1648817540000|2022-04-01 12:52:20|4550.89|4550.29|4550.89|4550.29|4551.14|4550.54|4550.89|4550.29|47
1648817550000|2022-04-01 12:52:30|4550.64|4550.04|4550.89|4550.29|4551.14|4550.54|4550.64|4550.04|93
1648817560000|2022-04-01 12:52:40|4550.76|4550.16|4550.89|4550.29|4550.89|4550.29|4550.64|4550.04|226
1648817570000|2022-04-01 12:52:50|4550.64|4550.04|4550.64|4550.04|4550.89|4550.29|4550.64|4550.04|25
1648817580000|2022-04-01 12:53:00|4550.76|4550.16|4550.89|4550.29|4550.89|4550.29|4550.76|4550.16|59
1648817590000|2022-04-01 12:53:10|4550.76|4550.16|4550.89|4550.29|4550.89|4550.29|4550.64|4550.04|113
1648817600000|2022-04-01 12:53:20|4550.64|4550.04|4549.89|4549.29|4550.64|4550.04|4549.89|4549.29|259
1648817610000|2022-04-01 12:53:30|4550.14|4549.54|4549.89|4549.29|4550.14|4549.54|4549.89|4549.29|53
1648817620000|2022-04-01 12:53:40|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|30
1648817630000|2022-04-01 12:53:50|4549.89|4549.29|4549.89|4549.29|4550.01|4549.41|4549.64|4549.04|103
1648817640000|2022-04-01 12:54:00|4550.14|4549.54|4550.14|4549.54|4550.39|4549.79|4550.14|4549.54|94
1648817650000|2022-04-01 12:54:10|4549.89|4549.29|4549.64|4549.04|4549.89|4549.29|4549.64|4549.04|97
1648817660000|2022-04-01 12:54:20|4549.51|4548.91|4549.89|4549.29|4549.89|4549.29|4549.39|4548.79|94
1648817670000|2022-04-01 12:54:30|4549.76|4549.16|4549.89|4549.29|4549.89|4549.29|4549.64|4549.04|18
1648817680000|2022-04-01 12:54:40|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|19
1648817690000|2022-04-01 12:54:50|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|13
1648817700000|2022-04-01 12:55:00|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|4549.64|4549.04|12
1648817710000|2022-04-01 12:55:10|4549.89|4549.29|4550.39|4549.79|4550.64|4550.04|4549.89|4549.29|162
1648817720000|2022-04-01 12:55:20|4550.26|4549.66|4550.26|4549.66|4550.26|4549.66|4550.14|4549.54|64
1648817730000|2022-04-01 12:55:30|4550.14|4549.54|4550.14|4549.54|4550.14|4549.54|4549.89|4549.29|29
1648817740000|2022-04-01 12:55:40|4550.26|4549.66|4550.26|4549.66|4550.26|4549.66|4550.26|4549.66|21
1648817750000|2022-04-01 12:55:50|4550.39|4549.79|4550.51|4549.91|4550.51|4549.91|4550.14|4549.54|25
1648817760000|2022-04-01 12:56:00|4550.64|4550.04|4550.39|4549.79|4550.64|4550.04|4550.39|4549.79|120
1648817770000|2022-04-01 12:56:10|||||||||35
1648817780000|2022-04-01 12:56:20|||||||||44
1648817790000|2022-04-01 12:56:30|4550.01|4549.41|4549.89|4549.29|4550.01|4549.41|4549.89|4549.29|67
1648817800000|2022-04-01 12:56:40|4549.64|4549.04|4549.39|4548.79|4549.64|4549.04|4549.39|4548.79|130
1648817810000|2022-04-01 12:56:50|4549.14|4548.54|4549.39|4548.79|4549.39|4548.79|4549.14|4548.54|101
1648817820000|2022-04-01 12:57:00|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|43
1648817830000|2022-04-01 12:57:10|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.14|4548.54|118
1648817840000|2022-04-01 12:57:20|4549.64|4549.04|4548.64|4548.04|4549.64|4549.04|4548.64|4548.04|166
1648817850000|2022-04-01 12:57:30|4548.89|4548.29|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|254
1648817860000|2022-04-01 12:57:40|4549.39|4548.79|4549.14|4548.54|4549.39|4548.79|4549.14|4548.54|84
1648817870000|2022-04-01 12:57:50|4549.39|4548.79|4549.39|4548.79|4549.64|4549.04|4549.39|4548.79|116
1648817880000|2022-04-01 12:58:00|4549.64|4549.04|4549.64|4549.04|4549.89|4549.29|4549.64|4549.04|103
1648817890000|2022-04-01 12:58:10|4549.89|4549.29|4549.39|4548.79|4549.89|4549.29|4549.39|4548.79|126
1648817900000|2022-04-01 12:58:20|4549.64|4549.04|4550.14|4549.54|4550.14|4549.54|4549.64|4549.04|131
1648817910000|2022-04-01 12:58:30|4550.39|4549.79|4550.14|4549.54|4550.39|4549.79|4550.14|4549.54|155
1648817920000|2022-04-01 12:58:40|||||||||111
1648817930000|2022-04-01 12:58:50|4550.39|4549.79|4549.64|4549.04|4550.39|4549.79|4549.64|4549.04|116
1648817940000|2022-04-01 12:59:00|4549.39|4548.79|4549.51|4548.91|4549.64|4549.04|4549.39|4548.79|111
1648817950000|2022-04-01 12:59:10|4549.39|4548.79|4549.89|4549.29|4549.89|4549.29|4549.14|4548.54|96
1648817960000|2022-04-01 12:59:20|4549.76|4549.16|4549.64|4549.04|4549.76|4549.16|4549.64|4549.04|33
1648817970000|2022-04-01 12:59:30|4549.39|4548.79|4549.14|4548.54|4549.39|4548.79|4549.14|4548.54|81
1648817980000|2022-04-01 12:59:40|4549.01|4548.41|4549.39|4548.79|4549.64|4549.04|4549.01|4548.41|170
1648817990000|2022-04-01 12:59:50|4549.14|4548.54|4548.89|4548.29|4549.39|4548.79|4548.89|4548.29|46
1648818000000|2022-04-01 13:00:00|4548.64|4548.04|4549.14|4548.54|4549.14|4548.54|4548.64|4548.04|128
1648818010000|2022-04-01 13:00:10|4548.89|4548.29|4549.26|4548.66|4549.26|4548.66|4548.89|4548.29|109
1648818020000|2022-04-01 13:00:20|4549.14|4548.54|4549.39|4548.79|4549.39|4548.79|4549.14|4548.54|89
1648818030000|2022-04-01 13:00:30|||||||||39
1648818040000|2022-04-01 13:00:40|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|123
1648818050000|2022-04-01 13:00:50|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|4548.64|4548.04|41
1648818060000|2022-04-01 13:01:00|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.64|4548.04|130
1648818070000|2022-04-01 13:01:10|4549.14|4548.54|4548.64|4548.04|4549.14|4548.54|4548.64|4548.04|226
1648818080000|2022-04-01 13:01:20|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|146
1648818090000|2022-04-01 13:01:30|4548.39|4547.79|4549.39|4548.79|4549.39|4548.79|4548.39|4547.79|238
1648818100000|2022-04-01 13:01:40|4549.14|4548.54|4549.14|4548.54|4549.39|4548.79|4549.14|4548.54|48
1648818110000|2022-04-01 13:01:50|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|97
1648818120000|2022-04-01 13:02:00|4549.14|4548.54|4549.14|4548.54|4549.26|4548.66|4549.01|4548.41|122
1648818130000|2022-04-01 13:02:10|4548.89|4548.29|4548.64|4548.04|4548.89|4548.29|4548.64|4548.04|98
1648818140000|2022-04-01 13:02:20|4548.39|4547.79|4548.39|4547.79|4548.39|4547.79|4548.14|4547.54|104
1648818150000|2022-04-01 13:02:30|4548.14|4547.54|4547.89|4547.29|4548.39|4547.79|4547.89|4547.29|183
1648818160000|2022-04-01 13:02:40|4547.64|4547.04|4547.64|4547.04|4547.64|4547.04|4547.39|4546.79|217
1648818170000|2022-04-01 13:02:50|4547.39|4546.79|4547.64|4547.04|4547.89|4547.29|4547.39|4546.79|146
1648818180000|2022-04-01 13:03:00|4547.39|4546.79|4547.39|4546.79|4547.64|4547.04|4547.14|4546.54|253
1648818190000|2022-04-01 13:03:10|4547.26|4546.66|4547.14|4546.54|4547.39|4546.79|4547.14|4546.54|171
1648818200000|2022-04-01 13:03:20|4547.39|4546.79|4547.39|4546.79|4547.64|4547.04|4546.89|4546.29|726
1648818210000|2022-04-01 13:03:30|4547.64|4547.04|4547.39|4546.79|4547.64|4547.04|4547.39|4546.79|66
1648818220000|2022-04-01 13:03:40|4547.26|4546.66|4547.39|4546.79|4547.39|4546.79|4547.26|4546.66|27
1648818230000|2022-04-01 13:03:50|||||||||28
1648818240000|2022-04-01 13:04:00|4547.14|4546.54|4547.39|4546.79|4547.39|4546.79|4547.14|4546.54|86
1648818250000|2022-04-01 13:04:10|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|4547.14|4546.54|37
1648818260000|2022-04-01 13:04:20|4547.39|4546.79|4546.89|4546.29|4547.39|4546.79|4546.89|4546.29|163
1648818270000|2022-04-01 13:04:30|4546.64|4546.04|4547.14|4546.54|4547.14|4546.54|4546.64|4546.04|552
1648818280000|2022-04-01 13:04:40|4547.01|4546.41|4547.14|4546.54|4547.14|4546.54|4547.01|4546.41|24
1648818290000|2022-04-01 13:04:50|4546.64|4546.04|4544.14|4543.54|4546.64|4546.04|4544.14|4543.54|1109
1648818300000|2022-04-01 13:05:00|4544.39|4543.79|4546.39|4545.79|4546.64|4546.04|4544.39|4543.79|630
1648818310000|2022-04-01 13:05:10|4546.64|4546.04|4545.89|4545.29|4546.64|4546.04|4545.89|4545.29|124
1648818320000|2022-04-01 13:05:20|4545.64|4545.04|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|108
1648818330000|2022-04-01 13:05:30|4546.14|4545.54|4546.39|4545.79|4546.39|4545.79|4546.14|4545.54|88
1648818340000|2022-04-01 13:05:40|4546.14|4545.54|4546.64|4546.04|4547.14|4546.54|4546.14|4545.54|170
1648818350000|2022-04-01 13:05:50|4546.89|4546.29|4547.14|4546.54|4547.39|4546.79|4546.89|4546.29|118
1648818360000|2022-04-01 13:06:00|||||||||26
1648818370000|2022-04-01 13:06:10|4547.39|4546.79|4547.14|4546.54|4547.39|4546.79|4547.14|4546.54|105
1648818380000|2022-04-01 13:06:20|||||||||4
1648818390000|2022-04-01 13:06:30|||||||||27
1648818400000|2022-04-01 13:06:40|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|4546.89|4546.29|48
1648818410000|2022-04-01 13:06:50|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|4546.64|4546.04|28
1648818420000|2022-04-01 13:07:00|||||||||25
1648818430000|2022-04-01 13:07:10|4546.89|4546.29|4547.39|4546.79|4547.39|4546.79|4546.89|4546.29|272
1648818440000|2022-04-01 13:07:20|4547.51|4546.91|4547.39|4546.79|4547.64|4547.04|4547.39|4546.79|160
1648818450000|2022-04-01 13:07:30|4547.64|4547.04|4547.51|4546.91|4547.64|4547.04|4547.51|4546.91|48
1648818460000|2022-04-01 13:07:40|4547.64|4547.04|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|84
1648818470000|2022-04-01 13:07:50|4547.89|4547.29|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|41
1648818480000|2022-04-01 13:08:00|4547.89|4547.29|4547.64|4547.04|4547.89|4547.29|4547.64|4547.04|91
1648818490000|2022-04-01 13:08:10|4547.89|4547.29|4548.64|4548.04|4548.64|4548.04|4547.89|4547.29|389
1648818500000|2022-04-01 13:08:20|4548.89|4548.29|4548.64|4548.04|4548.89|4548.29|4548.64|4548.04|214
1648818510000|2022-04-01 13:08:30|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|101
1648818520000|2022-04-01 13:08:40|4548.64|4548.04|4548.39|4547.79|4548.64|4548.04|4548.39|4547.79|58
1648818530000|2022-04-01 13:08:50|||||||||34
1648818540000|2022-04-01 13:09:00|||||||||12
1648818550000|2022-04-01 13:09:10|||||||||6
1648818560000|2022-04-01 13:09:20|4548.64|4548.04|4548.89|4548.29|4548.89|4548.29|4548.64|4548.04|161
1648818570000|2022-04-01 13:09:30|4549.14|4548.54|4549.14|4548.54|4549.39|4548.79|4549.14|4548.54|218
1648818580000|2022-04-01 13:09:40|4548.89|4548.29|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|147
1648818590000|2022-04-01 13:09:50|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|59
1648818600000|2022-04-01 13:10:00|4549.01|4548.41|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|83
1648818610000|2022-04-01 13:10:10|4549.26|4548.66|4549.64|4549.04|4549.64|4549.04|4549.14|4548.54|239
1648818620000|2022-04-01 13:10:20|4549.39|4548.79|4549.39|4548.79|4549.64|4549.04|4549.39|4548.79|124
1648818630000|2022-04-01 13:10:30|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|4549.14|4548.54|40
1648818640000|2022-04-01 13:10:40|4548.89|4548.29|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|87
1648818650000|2022-04-01 13:10:50|4549.39|4548.79|4549.14|4548.54|4549.39|4548.79|4549.14|4548.54|81
1648818660000|2022-04-01 13:11:00|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|4549.39|4548.79|22
1648818670000|2022-04-01 13:11:10|4549.51|4548.91|4549.64|4549.04|4549.64|4549.04|4549.39|4548.79|65
1648818680000|2022-04-01 13:11:20|4549.39|4548.79|4549.26|4548.66|4549.39|4548.79|4549.26|4548.66|157
1648818690000|2022-04-01 13:11:30|4549.14|4548.54|4549.64|4549.04|4549.64|4549.04|4549.14|4548.54|82
1648818700000|2022-04-01 13:11:40|4549.39|4548.79|4549.14|4548.54|4549.39|4548.79|4549.14|4548.54|105
1648818710000|2022-04-01 13:11:50|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|4548.89|4548.29|64
1648818720000|2022-04-01 13:12:00|4548.64|4548.04|4549.14|4548.54|4549.14|4548.54|4548.64|4548.04|111
1648818730000|2022-04-01 13:12:10|4549.39|4548.79|4549.01|4548.41|4549.39|4548.79|4549.01|4548.41|102
1648818740000|2022-04-01 13:12:20|4549.14|4548.54|4548.89|4548.29|4549.14|4548.54|4548.89|4548.29|92
1648818750000|2022-04-01 13:12:30|4548.64|4548.04|4548.64|4548.04|4548.89|4548.29|4548.64|4548.04|78
1648818760000|2022-04-01 13:12:40|||||||||34
1648818770000|2022-04-01 13:12:50|4548.89|4548.29|4549.14|4548.54|4549.14|4548.54|4548.89|4548.29|78
1648818780000|2022-04-01 13:13:00|4548.89|4548.29|4549.39|4548.79|4549.39|4548.79|4548.89|4548.29|84
1648818790000|2022-04-01 13:13:10|4549.64|4549.04|4549.64|4549.04|4549.89|4549.29|4549.64|4549.04|240
1648818800000|2022-04-01 13:13:20|4549.39|4548.79|4549.64|4549.04|4549.64|4549.04|4549.39|4548.79|53
1648818810000|2022-04-01 13:13:30|4549.14|4548.54|4549.14|4548.54|4549.26|4548.66|4549.14|4548.54|95
1648818820000|2022-04-01 13:13:40|4549.01|4548.41|4549.14|4548.54|4549.14|4548.54|4549.01|4548.41|109
1648818830000|2022-04-01 13:13:50|4548.89|4548.29|4549.26|4548.66|4549.39|4548.79|4548.89|4548.29|58
1648818840000|2022-04-01 13:14:00|4549.14|4548.54|4549.39|4548.79|4549.39|4548.79|4549.14|4548.54|20
1648818850000|2022-04-01 13:14:10|4549.64|4549.04|4550.14|4549.54|4550.14|4549.54|4549.64|4549.04|228
1648818860000|2022-04-01 13:14:20|4550.01|4549.41|4549.89|4549.29|4550.14|4549.54|4549.89|4549.29|64
1648818870000|2022-04-01 13:14:30|4550.01|4549.41|4550.14|4549.54|4550.14|4549.54|4550.01|4549.41|39
1648818880000|2022-04-01 13:14:40|4550.26|4549.66|4550.64|4550.04|4550.76|4550.16|4550.14|4549.54|312
1648818890000|2022-04-01 13:14:50|4550.76|4550.16|4551.14|4550.54|4551.14|4550.54|4550.64|4550.04|229
1648818900000|2022-04-01 13:15:00|||||||||39
1648818910000|2022-04-01 13:15:10|4551.26|4550.66|4551.39|4550.79|4551.39|4550.79|4551.14|4550.54|183
1648818920000|2022-04-01 13:15:20|4551.64|4551.04|4551.64|4551.04|4551.64|4551.04|4551.39|4550.79|107
1648818930000|2022-04-01 13:15:30|4551.51|4550.91|4551.51|4550.91|4551.64|4551.04|4551.39|4550.79|131
1648818940000|2022-04-01 13:15:40|4551.64|4551.04|4551.89|4551.29|4551.89|4551.29|4551.39|4550.79|275
1648818950000|2022-04-01 13:15:50|4552.01|4551.41|4552.14|4551.54|4552.14|4551.54|4551.89|4551.29|142
1648818960000|2022-04-01 13:16:00|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.14|4551.54|426
1648818970000|2022-04-01 13:16:10|4552.14|4551.54|4552.39|4551.79|4552.39|4551.79|4552.14|4551.54|84
1648818980000|2022-04-01 13:16:20|4552.14|4551.54|4552.39|4551.79|4552.39|4551.79|4552.14|4551.54|48
1648818990000|2022-04-01 13:16:30|4552.64|4552.04|4552.39|4551.79|4552.64|4552.04|4552.39|4551.79|122
1648819000000|2022-04-01 13:16:40|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|67
1648819010000|2022-04-01 13:16:50|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|36
1648819020000|2022-04-01 13:17:00|4552.51|4551.91|4552.14|4551.54|4552.51|4551.91|4552.14|4551.54|82
1648819030000|2022-04-01 13:17:10|4552.39|4551.79|4552.26|4551.66|4552.39|4551.79|4552.14|4551.54|79
1648819040000|2022-04-01 13:17:20|4552.14|4551.54|4552.64|4552.04|4552.64|4552.04|4552.14|4551.54|137
1648819050000|2022-04-01 13:17:30|||||||||31
1648819060000|2022-04-01 13:17:40|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|42
1648819070000|2022-04-01 13:17:50|4552.64|4552.04|4552.89|4552.29|4552.89|4552.29|4552.64|4552.04|155
1648819080000|2022-04-01 13:18:00|4552.64|4552.04|4552.39|4551.79|4552.76|4552.16|4552.39|4551.79|281
1648819090000|2022-04-01 13:18:10|4552.64|4552.04|4552.89|4552.29|4552.89|4552.29|4552.64|4552.04|139
1648819100000|2022-04-01 13:18:20|4553.14|4552.54|4552.89|4552.29|4553.14|4552.54|4552.89|4552.29|89
1648819110000|2022-04-01 13:18:30|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|152
1648819120000|2022-04-01 13:18:40|4553.64|4553.04|4553.64|4553.04|4553.64|4553.04|4553.39|4552.79|185
1648819130000|2022-04-01 13:18:50|||||||||91
1648819140000|2022-04-01 13:19:00|4553.89|4553.29|4553.64|4553.04|4553.89|4553.29|4553.64|4553.04|113
1648819150000|2022-04-01 13:19:10|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|4553.14|4552.54|68
1648819160000|2022-04-01 13:19:20|4553.39|4552.79|4553.14|4552.54|4553.39|4552.79|4553.14|4552.54|83
1648819170000|2022-04-01 13:19:30|||||||||3
1648819180000|2022-04-01 13:19:40|4553.39|4552.79|4553.39|4552.79|4553.39|4552.79|4553.14|4552.54|124
1648819190000|2022-04-01 13:19:50|4553.26|4552.66|4553.39|4552.79|4553.39|4552.79|4553.14|4552.54|170
1648819200000|2022-04-01 13:20:00|4553.64|4553.04|4553.64|4553.04|4553.64|4553.04|4553.64|4553.04|92
1648819210000|2022-04-01 13:20:10|4553.89|4553.29|4553.64|4553.04|4553.89|4553.29|4553.64|4553.04|75
1648819220000|2022-04-01 13:20:20|4553.76|4553.16|4553.89|4553.29|4553.89|4553.29|4553.64|4553.04|105
1648819230000|2022-04-01 13:20:30|4554.01|4553.41|4554.01|4553.41|4554.01|4553.41|4554.01|4553.41|102
1648819240000|2022-04-01 13:20:40|4553.89|4553.29|4554.14|4553.54|4554.14|4553.54|4553.89|4553.29|43
1648819250000|2022-04-01 13:20:50|4553.89|4553.29|4554.14|4553.54|4554.14|4553.54|4553.89|4553.29|50
1648819260000|2022-04-01 13:21:00|4553.89|4553.29|4553.64|4553.04|4553.89|4553.29|4553.39|4552.79|241
1648819270000|2022-04-01 13:21:10|4553.39|4552.79|4553.39|4552.79|4553.39|4552.79|4553.39|4552.79|41
1648819280000|2022-04-01 13:21:20|4553.14|4552.54|4553.39|4552.79|4553.39|4552.79|4553.14|4552.54|164
1648819290000|2022-04-01 13:21:30|4553.14|4552.54|4552.64|4552.04|4553.14|4552.54|4552.64|4552.04|243
1648819300000|2022-04-01 13:21:40|||||||||27
1648819310000|2022-04-01 13:21:50|4552.39|4551.79|4552.64|4552.04|4552.64|4552.04|4552.39|4551.79|53
1648819320000|2022-04-01 13:22:00|4552.39|4551.79|4552.89|4552.29|4553.14|4552.54|4552.39|4551.79|257
1648819330000|2022-04-01 13:22:10|4553.14|4552.54|4553.39|4552.79|4553.39|4552.79|4552.89|4552.29|69
1648819340000|2022-04-01 13:22:20|4553.26|4552.66|4552.89|4552.29|4553.39|4552.79|4552.89|4552.29|201
1648819350000|2022-04-01 13:22:30|4552.64|4552.04|4552.89|4552.29|4552.89|4552.29|4552.64|4552.04|64
1648819360000|2022-04-01 13:22:40|4552.64|4552.04|4552.64|4552.04|4552.89|4552.29|4552.64|4552.04|25
1648819370000|2022-04-01 13:22:50|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|77
1648819380000|2022-04-01 13:23:00|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|33
1648819390000|2022-04-01 13:23:10|||||||||9
1648819400000|2022-04-01 13:23:20|||||||||40
1648819410000|2022-04-01 13:23:30|||||||||44
1648819420000|2022-04-01 13:23:40|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|4552.89|4552.29|48
1648819430000|2022-04-01 13:23:50|||||||||86
1648819440000|2022-04-01 13:24:00|4553.14|4552.54|4552.89|4552.29|4553.14|4552.54|4552.89|4552.29|111
1648819450000|2022-04-01 13:24:10|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|4552.64|4552.04|34
1648819460000|2022-04-01 13:24:20|4552.89|4552.29|4552.76|4552.16|4552.89|4552.29|4552.76|4552.16|50
1648819470000|2022-04-01 13:24:30|4552.64|4552.04|4551.89|4551.29|4552.76|4552.16|4551.89|4551.29|224
1648819480000|2022-04-01 13:24:40|4552.14|4551.54|4551.89|4551.29|4552.14|4551.54|4551.89|4551.29|134
1648819490000|2022-04-01 13:24:50|4551.64|4551.04|4551.64|4551.04|4551.64|4551.04|4551.39|4550.79|150
1648819500000|2022-04-01 13:25:00|4552.14|4551.54|4551.89|4551.29|4552.14|4551.54|4551.64|4551.04|147
1648819510000|2022-04-01 13:25:10|4552.14|4551.54|4552.39|4551.79|4552.39|4551.79|4552.14|4551.54|81
1648819520000|2022-04-01 13:25:20|4552.26|4551.66|4552.14|4551.54|4552.39|4551.79|4552.14|4551.54|124
1648819530000|2022-04-01 13:25:30|4552.39|4551.79|4552.39|4551.79|4552.39|4551.79|4552.14|4551.54|92
1648819540000|2022-04-01 13:25:40|4552.64|4552.04|4552.39|4551.79|4552.64|4552.04|4552.39|4551.79|44
1648819550000|2022-04-01 13:25:50|4552.26|4551.66|4552.39|4551.79|4552.39|4551.79|4552.26|4551.66|63
1648819560000|2022-04-01 13:26:00|4552.64|4552.04|4552.39|4551.79|4552.64|4552.04|4552.39|4551.79|125
1648819570000|2022-04-01 13:26:10|||||||||45
1648819580000|2022-04-01 13:26:20|4552.14|4551.54|4552.39|4551.79|4552.39|4551.79|4552.14|4551.54|98
1648819590000|2022-04-01 13:26:30|4552.26|4551.66|4552.14|4551.54|4552.26|4551.66|4552.14|4551.54|40
1648819600000|2022-04-01 13:26:40|4552.39|4551.79|4552.14|4551.54|4552.39|4551.79|4552.14|4551.54|73
1648819610000|2022-04-01 13:26:50|4551.89|4551.29|4551.89|4551.29|4551.89|4551.29|4551.64|4551.04|376
1648819620000|2022-04-01 13:27:00|4552.14|4551.54|4552.14|4551.54|4552.14|4551.54|4551.64|4551.04|201
1648819630000|2022-04-01 13:27:10|4552.39|4551.79|4552.39|4551.79|4552.64|4552.04|4552.39|4551.79|123
1648819640000|2022-04-01 13:27:20|4552.14|4551.54|4552.14|4551.54|4552.39|4551.79|4552.14|4551.54|35
1648819650000|2022-04-01 13:27:30|4552.39|4551.79|4552.14|4551.54|4552.39|4551.79|4552.14|4551.54|115
1648819660000|2022-04-01 13:27:40|4551.89|4551.29|4551.64|4551.04|4552.14|4551.54|4551.64|4551.04|133
1648819670000|2022-04-01 13:27:50|4551.89|4551.29|4551.14|4550.54|4552.01|4551.41|4551.14|4550.54|543
1648819680000|2022-04-01 13:28:00|4551.39|4550.79|4550.89|4550.29|4551.39|4550.79|4550.64|4550.04|465
1648819690000|2022-04-01 13:28:10|4551.14|4550.54|4550.64|4550.04|4551.14|4550.54|4550.64|4550.04|217
1648819700000|2022-04-01 13:28:20|4550.39|4549.79|4550.14|4549.54|4550.39|4549.79|4550.14|4549.54|153
1648819710000|2022-04-01 13:28:30|4550.39|4549.79|4550.64|4550.04|4550.64|4550.04|4550.14|4549.54|297
1648819720000|2022-04-01 13:28:40|4550.39|4549.79|4550.39|4549.79|4550.39|4549.79|4550.14|4549.54|104
1648819730000|2022-04-01 13:28:50|4550.14|4549.54|4550.26|4549.66|4550.26|4549.66|4550.14|4549.54|87
1648819740000|2022-04-01 13:29:00|4550.14|4549.54|4549.89|4549.29|4550.39|4549.79|4549.89|4549.29|152
1648819750000|2022-04-01 13:29:10|4550.14|4549.54|4549.89|4549.29|4550.14|4549.54|4549.89|4549.29|292
1648819760000|2022-04-01 13:29:20|4550.01|4549.41|4549.39|4548.79|4550.01|4549.41|4549.39|4548.79|238
1648819770000|2022-04-01 13:29:30|4549.64|4549.04|4550.14|4549.54|4550.39|4549.79|4549.64|4549.04|262
1648819780000|2022-04-01 13:29:40|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|4549.89|4549.29|242
1648819790000|2022-04-01 13:29:50|4549.64|4549.04|4549.89|4549.29|4549.89|4549.29|4548.89|4548.29|1264
1648819800000|2022-04-01 13:30:00|4549.79|4549.39|4547.79|4547.39|4550.04|4549.64|4547.54|4547.14|5562
1648819810000|2022-04-01 13:30:10|4547.29|4546.89|4546.54|4546.14|4547.54|4547.14|4545.79|4545.39|2131
1648819820000|2022-04-01 13:30:20|4546.29|4545.89|4547.79|4547.39|4548.29|4547.89|4544.79|4544.39|2933
1648819830000|2022-04-01 13:30:30|4547.54|4547.14|4546.04|4545.64|4547.54|4547.14|4545.54|4545.14|1494
1648819840000|2022-04-01 13:30:40|4546.16|4545.76|4546.29|4545.89|4546.54|4546.14|4545.54|4545.14|850
1648819850000|2022-04-01 13:30:50|4546.41|4546.01|4547.29|4546.89|4547.54|4547.14|4546.29|4545.89|1236
1648819860000|2022-04-01 13:31:00|4547.54|4547.14|4546.54|4546.14|4547.79|4547.39|4545.79|4545.39|1733
1648819870000|2022-04-01 13:31:10|4546.79|4546.39|4545.79|4545.39|4546.79|4546.39|4545.79|4545.39|880
1648819880000|2022-04-01 13:31:20|4545.54|4545.14|4546.29|4545.89|4546.29|4545.89|4545.54|4545.14|668
1648819890000|2022-04-01 13:31:30|4546.04|4545.64|4546.54|4546.14|4547.04|4546.64|4545.54|4545.14|992
1648819900000|2022-04-01 13:31:40|4546.79|4546.39|4547.29|4546.89|4548.04|4547.64|4546.79|4546.39|1115
1648819910000|2022-04-01 13:31:50|4547.54|4547.14|4548.79|4548.39|4549.29|4548.89|4547.29|4546.89|880
1648819920000|2022-04-01 13:32:00|4549.04|4548.64|4549.54|4549.14|4549.79|4549.39|4549.04|4548.64|852
1648819930000|2022-04-01 13:32:10|4549.29|4548.89|4549.91|4549.51|4550.04|4549.64|4548.54|4548.14|786
1648819940000|2022-04-01 13:32:20|4549.79|4549.39|4549.79|4549.39|4550.79|4550.39|4549.79|4549.39|658
1648819950000|2022-04-01 13:32:30|4550.04|4549.64|4550.54|4550.14|4550.79|4550.39|4550.04|4549.64|554
1648819960000|2022-04-01 13:32:40|4550.29|4549.89|4551.04|4550.64|4551.29|4550.89|4550.29|4549.89|712
1648819970000|2022-04-01 13:32:50|4550.79|4550.39|4550.79|4550.39|4551.04|4550.64|4550.79|4550.39|512
1648819980000|2022-04-01 13:33:00|4550.54|4550.14|4550.04|4549.64|4550.79|4550.39|4550.04|4549.64|983
1648819990000|2022-04-01 13:33:10|4550.16|4549.76|4548.54|4548.14|4550.16|4549.76|4548.29|4547.89|795
1648820000000|2022-04-01 13:33:20|4548.79|4548.39|4546.54|4546.14|4548.79|4548.39|4546.29|4545.89|1348
1648820010000|2022-04-01 13:33:30|4546.29|4545.89|4545.79|4545.39|4547.29|4546.89|4545.54|4545.14|1456
1648820020000|2022-04-01 13:33:40|4545.91|4545.51|4545.79|4545.39|4546.54|4546.14|4545.54|4545.14|413
1648820030000|2022-04-01 13:33:50|4545.54|4545.14|4545.79|4545.39|4546.04|4545.64|4545.29|4544.89|579
1648820040000|2022-04-01 13:34:00|4545.66|4545.26|4544.79|4544.39|4545.79|4545.39|4544.29|4543.89|741
1648820050000|2022-04-01 13:34:10|4544.54|4544.14|4544.29|4543.89|4544.91|4544.51|4543.54|4543.14|807
1648820060000|2022-04-01 13:34:20|4544.54|4544.14|4544.54|4544.14|4545.29|4544.89|4543.54|4543.14|959
1648820070000|2022-04-01 13:34:30|4545.04|4544.64|4544.29|4543.89|4545.04|4544.64|4544.04|4543.64|673
1648820080000|2022-04-01 13:34:40|4544.54|4544.14|4544.04|4543.64|4545.04|4544.64|4544.04|4543.64|562
1648820090000|2022-04-01 13:34:50|4544.16|4543.76|4543.29|4542.89|4544.16|4543.76|4543.16|4542.76|736
1648820100000|2022-04-01 13:35:00|4543.04|4542.64|4542.79|4542.39|4543.54|4543.14|4540.79|4540.39|1983
1648820110000|2022-04-01 13:35:10|4543.04|4542.64|4542.04|4541.64|4543.04|4542.64|4541.79|4541.39|747
1648820120000|2022-04-01 13:35:20|4542.16|4541.76|4541.29|4540.89|4542.29|4541.89|4541.04|4540.64|654
1648820130000|2022-04-01 13:35:30|4541.04|4540.64|4542.29|4541.89|4542.54|4542.14|4540.79|4540.39|729
1648820140000|2022-04-01 13:35:40|4542.54|4542.14|4543.29|4542.89|4543.54|4543.14|4542.54|4542.14|858
1648820150000|2022-04-01 13:35:50|4543.54|4543.14|4544.54|4544.14|4544.79|4544.39|4543.29|4542.89|973
1648820160000|2022-04-01 13:36:00|4544.29|4543.89|4545.04|4544.64|4545.29|4544.89|4544.04|4543.64|944
1648820170000|2022-04-01 13:36:10|4544.91|4544.51|4545.29|4544.89|4545.29|4544.89|4544.79|4544.39|520
1648820180000|2022-04-01 13:36:20|4545.04|4544.64|4544.04|4543.64|4545.04|4544.64|4543.66|4543.26|763
1648820190000|2022-04-01 13:36:30|4544.29|4543.89|4545.04|4544.64|4545.29|4544.89|4544.16|4543.76|612
1648820200000|2022-04-01 13:36:40|4544.79|4544.39|4545.54|4545.14|4545.79|4545.39|4544.79|4544.39|656
1648820210000|2022-04-01 13:36:50|4545.79|4545.39|4545.79|4545.39|4546.29|4545.89|4545.29|4544.89|729
1648820220000|2022-04-01 13:37:00|4545.54|4545.14|4545.29|4544.89|4545.79|4545.39|4544.29|4543.89|822
1648820230000|2022-04-01 13:37:10|4545.54|4545.14|4546.29|4545.89|4546.54|4546.14|4545.54|4545.14|641
1648820240000|2022-04-01 13:37:20|4546.04|4545.64|4547.04|4546.64|4547.04|4546.64|4545.04|4544.64|1197
1648820250000|2022-04-01 13:37:30|4546.79|4546.39|4547.54|4547.14|4547.79|4547.39|4546.54|4546.14|921
1648820260000|2022-04-01 13:37:40|4548.04|4547.64|4548.04|4547.64|4548.29|4547.89|4547.29|4546.89|790
1648820270000|2022-04-01 13:37:50|4548.29|4547.89|4548.54|4548.14|4548.79|4548.39|4547.54|4547.14|623
1648820280000|2022-04-01 13:38:00|4548.79|4548.39|4547.29|4546.89|4548.79|4548.39|4547.29|4546.89|824
1648820290000|2022-04-01 13:38:10|4547.41|4547.01|4546.04|4545.64|4547.41|4547.01|4545.79|4545.39|886
1648820300000|2022-04-01 13:38:20|4546.29|4545.89|4547.54|4547.14|4547.54|4547.14|4545.79|4545.39|734
1648820310000|2022-04-01 13:38:30|4547.29|4546.89|4546.54|4546.14|4547.54|4547.14|4546.54|4546.14|464
1648820320000|2022-04-01 13:38:40|4546.66|4546.26|4548.04|4547.64|4548.29|4547.89|4546.66|4546.26|394
1648820330000|2022-04-01 13:38:50|4548.29|4547.89|4547.04|4546.64|4548.29|4547.89|4546.79|4546.39|775
1648820340000|2022-04-01 13:39:00|4546.79|4546.39|4544.29|4543.89|4546.79|4546.39|4544.29|4543.89|1052
1648820350000|2022-04-01 13:39:10|4543.79|4543.39|4543.79|4543.39|4545.04|4544.64|4542.79|4542.39|1340
1648820360000|2022-04-01 13:39:20|4544.29|4543.89|4544.16|4543.76|4544.79|4544.39|4544.04|4543.64|510
1648820370000|2022-04-01 13:39:30|4543.79|4543.39|4544.79|4544.39|4544.79|4544.39|4543.79|4543.39|481
1648820380000|2022-04-01 13:39:40|4544.54|4544.14|4543.79|4543.39|4544.79|4544.39|4543.79|4543.39|421
1648820390000|2022-04-01 13:39:50|4543.66|4543.26|4542.29|4541.89|4543.79|4543.39|4542.29|4541.89|907
1648820400000|2022-04-01 13:40:00|4542.04|4541.64|4541.79|4541.39|4543.54|4543.14|4541.54|4541.14|1110
1648820410000|2022-04-01 13:40:10|4541.54|4541.14|4542.54|4542.14|4542.79|4542.39|4541.54|4541.14|869
1648820420000|2022-04-01 13:40:20|4542.29|4541.89|4541.04|4540.64|4542.29|4541.89|4540.79|4540.39|638
1648820430000|2022-04-01 13:40:30|4541.29|4540.89|4540.54|4540.14|4541.54|4541.14|4540.29|4539.89|881
1648820440000|2022-04-01 13:40:40|4541.04|4540.64|4541.79|4541.39|4542.04|4541.64|4540.04|4539.64|879
1648820450000|2022-04-01 13:40:50|4541.54|4541.14|4540.79|4540.39|4541.79|4541.39|4540.54|4540.14|833
1648820460000|2022-04-01 13:41:00|4540.54|4540.14|4540.79|4540.39|4541.29|4540.89|4540.29|4539.89|807
1648820470000|2022-04-01 13:41:10|4540.54|4540.14|4540.79|4540.39|4541.04|4540.64|4540.41|4540.01|423
1648820480000|2022-04-01 13:41:20|4541.04|4540.64|4541.79|4541.39|4542.04|4541.64|4540.29|4539.89|533
1648820490000|2022-04-01 13:41:30|4541.54|4541.14|4542.29|4541.89|4542.79|4542.39|4541.29|4540.89|561
1648820500000|2022-04-01 13:41:40|4542.04|4541.64|4542.29|4541.89|4542.54|4542.14|4541.79|4541.39|340
1648820510000|2022-04-01 13:41:50|4542.04|4541.64|4542.54|4542.14|4542.54|4542.14|4541.29|4540.89|776
1648820520000|2022-04-01 13:42:00|4542.79|4542.39|4543.04|4542.64|4543.29|4542.89|4542.04|4541.64|750
1648820530000|2022-04-01 13:42:10|4543.29|4542.89|4542.16|4541.76|4543.29|4542.89|4542.04|4541.64|472
1648820540000|2022-04-01 13:42:20|4542.29|4541.89|4540.29|4539.89|4542.29|4541.89|4540.29|4539.89|874
1648820550000|2022-04-01 13:42:30|4540.54|4540.14|4541.79|4541.39|4542.04|4541.64|4540.54|4540.14|637
1648820560000|2022-04-01 13:42:40|4542.04|4541.64|4543.04|4542.64|4543.04|4542.64|4542.04|4541.64|492
1648820570000|2022-04-01 13:42:50|4542.79|4542.39|4542.79|4542.39|4543.04|4542.64|4542.29|4541.89|460
1648820580000|2022-04-01 13:43:00|4543.04|4542.64|4542.29|4541.89|4544.04|4543.64|4542.29|4541.89|694
1648820590000|2022-04-01 13:43:10|4542.04|4541.64|4541.79|4541.39|4542.04|4541.64|4541.54|4541.14|335
1648820600000|2022-04-01 13:43:20|4541.54|4541.14|4543.29|4542.89|4543.29|4542.89|4541.54|4541.14|243
1648820610000|2022-04-01 13:43:30|4543.54|4543.14|4541.79|4541.39|4543.54|4543.14|4541.54|4541.14|444
1648820620000|2022-04-01 13:43:40|4542.04|4541.64|4540.91|4540.51|4542.04|4541.64|4540.79|4540.39|806
1648820630000|2022-04-01 13:43:50|4540.79|4540.39|4540.04|4539.64|4540.79|4540.39|4540.04|4539.64|661
1648820640000|2022-04-01 13:44:00|4540.29|4539.89|4539.54|4539.14|4540.29|4539.89|4539.54|4539.14|703
1648820650000|2022-04-01 13:44:10|4539.29|4538.89|4539.16|4538.76|4539.79|4539.39|4539.04|4538.64|907
1648820660000|2022-04-01 13:44:20|4539.29|4538.89|4540.79|4540.39|4540.79|4540.39|4539.04|4538.64|511
1648820670000|2022-04-01 13:44:30|4540.54|4540.14|4541.04|4540.64|4541.29|4540.89|4540.54|4540.14|412
1648820680000|2022-04-01 13:44:40|4540.79|4540.39|4540.54|4540.14|4541.04|4540.64|4540.54|4540.14|320
1648820690000|2022-04-01 13:44:50|4540.29|4539.89|4541.54|4541.14|4541.54|4541.14|4540.29|4539.89|297
1648820700000|2022-04-01 13:45:00|4541.29|4540.89|4539.79|4539.39|4541.54|4541.14|4539.66|4539.26|618
1648820710000|2022-04-01 13:45:10|4539.54|4539.14|4540.79|4540.39|4540.79|4540.39|4538.79|4538.39|979
1648820720000|2022-04-01 13:45:20|4541.04|4540.64|4541.04|4540.64|4541.29|4540.89|4540.79|4540.39|382
1648820730000|2022-04-01 13:45:30|4541.29|4540.89|4541.41|4541.01|4541.66|4541.26|4540.54|4540.14|497
1648820740000|2022-04-01 13:45:40|4541.54|4541.14|4541.29|4540.89|4541.79|4541.39|4540.54|4540.14|467
1648820750000|2022-04-01 13:45:50|4541.04|4540.64|4541.29|4540.89|4541.29|4540.89|4540.29|4539.89|455
1648820760000|2022-04-01 13:46:00|4541.54|4541.14|4541.04|4540.64|4541.66|4541.26|4540.79|4540.39|548
1648820770000|2022-04-01 13:46:10|4541.29|4540.89|4541.41|4541.01|4542.04|4541.64|4540.79|4540.39|452
1648820780000|2022-04-01 13:46:20|4541.29|4540.89|4541.29|4540.89|4542.04|4541.64|4541.04|4540.64|526
1648820790000|2022-04-01 13:46:30|4541.04|4540.64|4541.54|4541.14|4541.54|4541.14|4540.29|4539.89|416
1648820800000|2022-04-01 13:46:40|4541.29|4540.89|4541.04|4540.64|4542.29|4541.89|4541.04|4540.64|646
1648820810000|2022-04-01 13:46:50|4541.29|4540.89|4542.04|4541.64|4543.29|4542.89|4541.29|4540.89|694
1648820820000|2022-04-01 13:47:00|4542.29|4541.89|4541.79|4541.39|4542.54|4542.14|4541.79|4541.39|413
1648820830000|2022-04-01 13:47:10|4541.66|4541.26|4542.91|4542.51|4543.04|4542.64|4541.66|4541.26|560
1648820840000|2022-04-01 13:47:20|4542.79|4542.39|4542.41|4542.01|4542.79|4542.39|4542.04|4541.64|370
1648820850000|2022-04-01 13:47:30|4542.29|4541.89|4541.79|4541.39|4542.54|4542.14|4541.79|4541.39|240
1648820860000|2022-04-01 13:47:40|4541.91|4541.51|4542.79|4542.39|4542.79|4542.39|4541.66|4541.26|413
1648820870000|2022-04-01 13:47:50|4543.29|4542.89|4544.04|4543.64|4544.29|4543.89|4543.04|4542.64|721
1648820880000|2022-04-01 13:48:00|4543.79|4543.39|4545.79|4545.39|4545.79|4545.39|4543.66|4543.26|1211
1648820890000|2022-04-01 13:48:10|4546.04|4545.64|4545.54|4545.14|4546.04|4545.64|4544.79|4544.39|994
1648820900000|2022-04-01 13:48:20|4545.66|4545.26|4544.29|4543.89|4546.04|4545.64|4544.04|4543.64|737
1648820910000|2022-04-01 13:48:30|4544.04|4543.64|4543.54|4543.14|4544.54|4544.14|4543.54|4543.14|400
1648820920000|2022-04-01 13:48:40|4543.79|4543.39|4545.29|4544.89|4545.54|4545.14|4543.29|4542.89|677
1648820930000|2022-04-01 13:48:50|4545.54|4545.14|4545.04|4544.64|4545.54|4545.14|4544.41|4544.01|560
1648820940000|2022-04-01 13:49:00|4544.79|4544.39|4544.54|4544.14|4545.04|4544.64|4544.29|4543.89|546
1648820950000|2022-04-01 13:49:10|4544.79|4544.39|4544.79|4544.39|4545.54|4545.14|4544.54|4544.14|345
1648820960000|2022-04-01 13:49:20|4544.66|4544.26|4545.54|4545.14|4545.79|4545.39|4544.54|4544.14|330
1648820970000|2022-04-01 13:49:30|4545.04|4544.64|4544.29|4543.89|4545.04|4544.64|4544.29|4543.89|941
1648820980000|2022-04-01 13:49:40|4544.54|4544.14|4544.04|4543.64|4545.29|4544.89|4544.04|4543.64|313
1648820990000|2022-04-01 13:49:50|4544.29|4543.89|4543.54|4543.14|4544.29|4543.89|4543.54|4543.14|648
1648821000000|2022-04-01 13:50:00|4543.79|4543.39|4543.04|4542.64|4543.79|4543.39|4542.79|4542.39|858
1648821010000|2022-04-01 13:50:10|4542.79|4542.39|4543.79|4543.39|4543.79|4543.39|4542.54|4542.14|818
1648821020000|2022-04-01 13:50:20|4543.54|4543.14|4544.04|4543.64|4544.04|4543.64|4543.04|4542.64|414
1648821030000|2022-04-01 13:50:30|4544.29|4543.89|4543.79|4543.39|4544.79|4544.39|4543.16|4542.76|527
1648821040000|2022-04-01 13:50:40|4543.29|4542.89|4543.04|4542.64|4543.41|4543.01|4542.54|4542.14|423
1648821050000|2022-04-01 13:50:50|4542.79|4542.39|4541.79|4541.39|4542.79|4542.39|4541.79|4541.39|278
1648821060000|2022-04-01 13:51:00|4541.54|4541.14|4540.04|4539.64|4541.79|4541.39|4539.79|4539.39|989
1648821070000|2022-04-01 13:51:10|4539.91|4539.51|4540.04|4539.64|4540.29|4539.89|4539.79|4539.39|506
1648821080000|2022-04-01 13:51:20|4539.79|4539.39|4537.79|4537.39|4539.79|4539.39|4537.79|4537.39|1881
1648821090000|2022-04-01 13:51:30|4537.54|4537.14|4538.54|4538.14|4538.54|4538.14|4537.54|4537.14|1099
1648821100000|2022-04-01 13:51:40|4538.29|4537.89|4537.54|4537.14|4538.54|4538.14|4537.29|4536.89|764
1648821110000|2022-04-01 13:51:50|4537.41|4537.01|4537.29|4536.89|4537.79|4537.39|4537.04|4536.64|699
1648821120000|2022-04-01 13:52:00|4537.54|4537.14|4536.79|4536.39|4537.54|4537.14|4536.54|4536.14|1277
1648821130000|2022-04-01 13:52:10|4537.29|4536.89|4536.79|4536.39|4537.54|4537.14|4536.54|4536.14|1122
1648821140000|2022-04-01 13:52:20|4537.04|4536.64|4537.79|4537.39|4538.04|4537.64|4536.79|4536.39|1050
1648821150000|2022-04-01 13:52:30|4537.54|4537.14|4536.79|4536.39|4537.79|4537.39|4536.54|4536.14|593
1648821160000|2022-04-01 13:52:40|4536.54|4536.14|4536.54|4536.14|4536.79|4536.39|4536.54|4536.14|891
1648821170000|2022-04-01 13:52:50|4535.04|4534.64|4534.54|4534.14|4535.29|4534.89|4534.04|4533.64|2668
1648821180000|2022-04-01 13:53:00|4534.29|4533.89|4534.04|4533.64|4534.79|4534.39|4533.79|4533.39|1452
1648821190000|2022-04-01 13:53:10|4533.79|4533.39|4533.54|4533.14|4534.54|4534.14|4533.54|4533.14|802
1648821200000|2022-04-01 13:53:20|4533.29|4532.89|4534.79|4534.39|4535.04|4534.64|4533.29|4532.89|1092
1648821210000|2022-04-01 13:53:30|4534.54|4534.14|4535.54|4535.14|4535.54|4535.14|4534.54|4534.14|996
1648821220000|2022-04-01 13:53:40|4535.29|4534.89|4535.04|4534.64|4535.54|4535.14|4534.79|4534.39|714
1648821230000|2022-04-01 13:53:50|4534.79|4534.39|4534.79|4534.39|4535.29|4534.89|4534.54|4534.14|431
1648821240000|2022-04-01 13:54:00|4534.54|4534.14|4535.29|4534.89|4535.79|4535.39|4534.54|4534.14|645
1648821250000|2022-04-01 13:54:10|4535.54|4535.14|4535.16|4534.76|4535.54|4535.14|4534.79|4534.39|609
1648821260000|2022-04-01 13:54:20|4535.29|4534.89|4536.04|4535.64|4536.29|4535.89|4535.29|4534.89|833
1648821270000|2022-04-01 13:54:30|4536.29|4535.89|4535.54|4535.14|4536.79|4536.39|4535.29|4534.89|643
1648821280000|2022-04-01 13:54:40|4535.41|4535.01|4535.54|4535.14|4536.04|4535.64|4535.29|4534.89|681
1648821290000|2022-04-01 13:54:50|4535.29|4534.89|4534.79|4534.39|4536.04|4535.64|4534.79|4534.39|529
1648821300000|2022-04-01 13:55:00|4535.04|4534.64|4534.79|4534.39|4535.29|4534.89|4534.04|4533.64|769
1648821310000|2022-04-01 13:55:10|4534.54|4534.14|4534.79|4534.39|4535.16|4534.76|4534.29|4533.89|553
1648821320000|2022-04-01 13:55:20|4534.54|4534.14|4534.29|4533.89|4534.66|4534.26|4534.29|4533.89|422
1648821330000|2022-04-01 13:55:30|4534.54|4534.14|4535.04|4534.64|4535.04|4534.64|4533.66|4533.26|610
1648821340000|2022-04-01 13:55:40|4534.79|4534.39|4534.04|4533.64|4534.79|4534.39|4534.04|4533.64|621
1648821350000|2022-04-01 13:55:50|4534.29|4533.89|4534.54|4534.14|4534.79|4534.39|4533.54|4533.14|722
1648821360000|2022-04-01 13:56:00|4534.79|4534.39|4534.79|4534.39|4535.29|4534.89|4534.04|4533.64|554
1648821370000|2022-04-01 13:56:10|4534.66|4534.26|4534.54|4534.14|4534.66|4534.26|4533.79|4533.39|457
1648821380000|2022-04-01 13:56:20|4534.79|4534.39|4534.04|4533.64|4535.04|4534.64|4533.91|4533.51|358
1648821390000|2022-04-01 13:56:30|4533.79|4533.39|4534.29|4533.89|4534.66|4534.26|4533.79|4533.39|364
1648821400000|2022-04-01 13:56:40|4534.54|4534.14|4533.79|4533.39|4534.54|4534.14|4533.54|4533.14|512
1648821410000|2022-04-01 13:56:50|4533.54|4533.14|4534.54|4534.14|4534.54|4534.14|4533.54|4533.14|435
1648821420000|2022-04-01 13:57:00|4534.79|4534.39|4534.54|4534.14|4535.04|4534.64|4534.54|4534.14|377
1648821430000|2022-04-01 13:57:10|4534.29|4533.89|4534.04|4533.64|4534.79|4534.39|4534.04|4533.64|435
1648821440000|2022-04-01 13:57:20|4534.29|4533.89|4534.04|4533.64|4534.79|4534.39|4534.04|4533.64|247
1648821450000|2022-04-01 13:57:30|4534.29|4533.89|4534.79|4534.39|4534.79|4534.39|4533.54|4533.14|791
1648821460000|2022-04-01 13:57:40|4534.54|4534.14|4534.29|4533.89|4535.04|4534.64|4534.29|4533.89|571
1648821470000|2022-04-01 13:57:50|4534.54|4534.14|4535.54|4535.14|4535.54|4535.14|4534.54|4534.14|452
1648821480000|2022-04-01 13:58:00|4535.29|4534.89|4534.66|4534.26|4535.29|4534.89|4534.66|4534.26|409
1648821490000|2022-04-01 13:58:10|4534.79|4534.39|4535.29|4534.89|4535.79|4535.39|4534.29|4533.89|496
1648821500000|2022-04-01 13:58:20|4535.54|4535.14|4536.04|4535.64|4536.29|4535.89|4535.54|4535.14|479
1648821510000|2022-04-01 13:58:30|4535.79|4535.39|4536.29|4535.89|4536.29|4535.89|4535.79|4535.39|333
1648821520000|2022-04-01 13:58:40|4536.54|4536.14|4536.29|4535.89|4536.54|4536.14|4536.04|4535.64|467
1648821530000|2022-04-01 13:58:50|4536.54|4536.14|4537.29|4536.89|4537.54|4537.14|4536.54|4536.14|617
1648821540000|2022-04-01 13:59:00|4537.04|4536.64|4538.04|4537.64|4538.04|4537.64|4536.91|4536.51|592
1648821550000|2022-04-01 13:59:10|4538.29|4537.89|4537.91|4537.51|4538.54|4538.14|4537.66|4537.26|520
1648821560000|2022-04-01 13:59:20|4537.79|4537.39|4538.04|4537.64|4538.54|4538.14|4537.79|4537.39|216
1648821570000|2022-04-01 13:59:30|4538.54|4538.14|4538.79|4538.39|4538.91|4538.51|4538.04|4537.64|347
1648821580000|2022-04-01 13:59:40|4538.66|4538.26|4538.79|4538.39|4539.04|4538.64|4538.54|4538.14|253
1648821590000|2022-04-01 13:59:50|4538.54|4538.14|4539.16|4538.76|4539.16|4538.76|4538.29|4537.89|214
1648821600000|2022-04-01 14:00:00|4538.66|4538.26|4538.41|4538.01|4538.79|4538.39|4535.41|4535.01|1498
1648821610000|2022-04-01 14:00:10|4538.54|4538.14|4535.79|4535.39|4538.54|4538.14|4535.79|4535.39|1091
1648821620000|2022-04-01 14:00:20|4536.04|4535.64|4537.04|4536.64|4537.79|4537.39|4536.04|4535.64|987
1648821630000|2022-04-01 14:00:30|4537.29|4536.89|4537.54|4537.14|4538.04|4537.64|4536.79|4536.39|678
1648821640000|2022-04-01 14:00:40|4537.79|4537.39|4538.54|4538.14|4538.54|4538.14|4537.54|4537.14|727
1648821650000|2022-04-01 14:00:50|4538.79|4538.39|4538.54|4538.14|4539.04|4538.64|4537.79|4537.39|552
1648821660000|2022-04-01 14:01:00|4538.29|4537.89|4538.29|4537.89|4538.54|4538.14|4536.79|4536.39|1358
1648821670000|2022-04-01 14:01:10|4538.04|4537.64|4540.54|4540.14|4540.79|4540.39|4538.04|4537.64|940
1648821680000|2022-04-01 14:01:20|4540.29|4539.89|4538.54|4538.14|4540.29|4539.89|4537.54|4537.14|900
1648821690000|2022-04-01 14:01:30|4538.29|4537.89|4537.79|4537.39|4539.54|4539.14|4537.54|4537.14|999
1648821700000|2022-04-01 14:01:40|4537.54|4537.14|4536.91|4536.51|4537.54|4537.14|4536.79|4536.39|557
1648821710000|2022-04-01 14:01:50|4537.04|4536.64|4537.54|4537.14|4538.04|4537.64|4536.79|4536.39|651
1648821720000|2022-04-01 14:02:00|4537.29|4536.89|4537.41|4537.01|4537.54|4537.14|4536.29|4535.89|633
1648821730000|2022-04-01 14:02:10|4537.54|4537.14|4536.79|4536.39|4537.54|4537.14|4536.29|4535.89|434
1648821740000|2022-04-01 14:02:20|4536.66|4536.26|4536.54|4536.14|4537.04|4536.64|4535.79|4535.39|1005
1648821750000|2022-04-01 14:02:30|4536.29|4535.89|4536.04|4535.64|4536.79|4536.39|4535.79|4535.39|572
1648821760000|2022-04-01 14:02:40|4536.29|4535.89|4536.29|4535.89|4536.29|4535.89|4535.54|4535.14|693
1648821770000|2022-04-01 14:02:50|4536.04|4535.64|4535.54|4535.14|4536.29|4535.89|4535.54|4535.14|511
1648821780000|2022-04-01 14:03:00|4535.41|4535.01|4536.04|4535.64|4536.04|4535.64|4535.29|4534.89|562
1648821790000|2022-04-01 14:03:10|4535.79|4535.39|4536.29|4535.89|4537.54|4537.14|4535.79|4535.39|768
1648821800000|2022-04-01 14:03:20|4536.04|4535.64|4534.04|4533.64|4536.04|4535.64|4534.04|4533.64|677
1648821810000|2022-04-01 14:03:30|4533.79|4533.39|4533.79|4533.39|4534.54|4534.14|4533.54|4533.14|833
1648821820000|2022-04-01 14:03:40|4533.54|4533.14|4532.29|4531.89|4533.54|4533.14|4532.04|4531.64|2916
1648821830000|2022-04-01 14:03:50|4532.79|4532.39|4532.04|4531.64|4533.04|4532.64|4532.04|4531.64|1106
1648821840000|2022-04-01 14:04:00|4532.29|4531.89|4534.04|4533.64|4534.04|4533.64|4532.04|4531.64|1269
1648821850000|2022-04-01 14:04:10|4533.79|4533.39|4532.54|4532.14|4534.04|4533.64|4532.54|4532.14|610
1648821860000|2022-04-01 14:04:20|4532.79|4532.39|4532.79|4532.39|4533.29|4532.89|4532.54|4532.14|401
1648821870000|2022-04-01 14:04:30|4532.54|4532.14|4534.16|4533.76|4534.16|4533.76|4532.54|4532.14|851
1648821880000|2022-04-01 14:04:40|4534.04|4533.64|4536.04|4535.64|4536.04|4535.64|4534.04|4533.64|947
1648821890000|2022-04-01 14:04:50|4535.79|4535.39|4535.54|4535.14|4536.79|4536.39|4535.54|4535.14|792
1648821900000|2022-04-01 14:05:00|4535.66|4535.26|4536.04|4535.64|4536.54|4536.14|4535.29|4534.89|633
1648821910000|2022-04-01 14:05:10|4536.29|4535.89|4536.54|4536.14|4536.54|4536.14|4535.79|4535.39|792
1648821920000|2022-04-01 14:05:20|4536.29|4535.89|4536.91|4536.51|4537.29|4536.89|4536.29|4535.89|351
1648821930000|2022-04-01 14:05:30|4536.79|4536.39|4537.16|4536.76|4537.29|4536.89|4536.79|4536.39|400
1648821940000|2022-04-01 14:05:40|4537.29|4536.89|4538.79|4538.39|4539.04|4538.64|4537.29|4536.89|1458
1648821950000|2022-04-01 14:05:50|4539.04|4538.64|4539.29|4538.89|4539.54|4539.14|4538.79|4538.39|505
1648821960000|2022-04-01 14:06:00|4539.04|4538.64|4539.29|4538.89|4539.54|4539.14|4538.04|4537.64|1203
1648821970000|2022-04-01 14:06:10|4539.54|4539.14|4538.29|4537.89|4539.54|4539.14|4538.29|4537.89|510
1648821980000|2022-04-01 14:06:20|4538.04|4537.64|4537.79|4537.39|4538.04|4537.64|4537.04|4536.64|730
1648821990000|2022-04-01 14:06:30|4537.54|4537.14|4538.54|4538.14|4538.54|4538.14|4537.54|4537.14|374
1648822000000|2022-04-01 14:06:40|4538.79|4538.39|4538.41|4538.01|4538.79|4538.39|4537.79|4537.39|574
1648822010000|2022-04-01 14:06:50|4538.29|4537.89|4539.29|4538.89|4539.54|4539.14|4538.29|4537.89|484
1648822020000|2022-04-01 14:07:00|4539.04|4538.64|4538.04|4537.64|4539.54|4539.14|4538.04|4537.64|493
1648822030000|2022-04-01 14:07:10|4537.79|4537.39|4536.79|4536.39|4537.79|4537.39|4536.79|4536.39|533
1648822040000|2022-04-01 14:07:20|4537.04|4536.64|4537.41|4537.01|4537.54|4537.14|4537.04|4536.64|462
1648822050000|2022-04-01 14:07:30|4537.29|4536.89|4536.79|4536.39|4537.54|4537.14|4536.79|4536.39|433
1648822060000|2022-04-01 14:07:40|4536.54|4536.14|4535.29|4534.89|4536.54|4536.14|4535.29|4534.89|740
1648822070000|2022-04-01 14:07:50|4535.16|4534.76|4536.54|4536.14|4537.04|4536.64|4535.04|4534.64|693
1648822080000|2022-04-01 14:08:00|4536.41|4536.01|4536.04|4535.64|4536.54|4536.14|4535.54|4535.14|339
1648822090000|2022-04-01 14:08:10|4536.29|4535.89|4536.79|4536.39|4536.91|4536.51|4536.29|4535.89|333
1648822100000|2022-04-01 14:08:20|4537.04|4536.64|4536.54|4536.14|4537.29|4536.89|4536.29|4535.89|412
1648822110000|2022-04-01 14:08:30|4536.79|4536.39|4536.54|4536.14|4536.79|4536.39|4536.29|4535.89|423
1648822120000|2022-04-01 14:08:40|4536.66|4536.26|4536.29|4535.89|4536.79|4536.39|4536.04|4535.64|342
1648822130000|2022-04-01 14:08:50|4536.54|4536.14|4535.79|4535.39|4536.79|4536.39|4535.54|4535.14|413
1648822140000|2022-04-01 14:09:00|4535.54|4535.14|4536.79|4536.39|4536.79|4536.39|4535.04|4534.64|588
1648822150000|2022-04-01 14:09:10|4536.54|4536.14|4536.79|4536.39|4537.04|4536.64|4536.54|4536.14|331
1648822160000|2022-04-01 14:09:20|4536.54|4536.14|4537.04|4536.64|4537.04|4536.64|4535.79|4535.39|393
1648822170000|2022-04-01 14:09:30|4536.79|4536.39|4536.79|4536.39|4537.29|4536.89|4536.79|4536.39|357
1648822180000|2022-04-01 14:09:40|4536.54|4536.14|4536.66|4536.26|4536.79|4536.39|4536.04|4535.64|500
1648822190000|2022-04-01 14:09:50|4536.54|4536.14|4536.41|4536.01|4536.79|4536.39|4535.79|4535.39|340
1648822200000|2022-04-01 14:10:00|4536.54|4536.14|4537.79|4537.39|4538.29|4537.89|4536.54|4536.14|793
1648822210000|2022-04-01 14:10:10|4538.04|4537.64|4538.04|4537.64|4539.04|4538.64|4537.79|4537.39|749
1648822220000|2022-04-01 14:10:20|4538.29|4537.89|4538.54|4538.14|4538.54|4538.14|4538.04|4537.64|337
1648822230000|2022-04-01 14:10:30|4538.79|4538.39|4539.29|4538.89|4539.79|4539.39|4538.54|4538.14|581
1648822240000|2022-04-01 14:10:40|4539.04|4538.64|4538.04|4537.64|4539.29|4538.89|4538.04|4537.64|546
1648822250000|2022-04-01 14:10:50|4537.79|4537.39|4538.04|4537.64|4538.54|4538.14|4537.79|4537.39|486
1648822260000|2022-04-01 14:11:00|4538.29|4537.89|4537.54|4537.14|4538.54|4538.14|4537.04|4536.64|498
1648822270000|2022-04-01 14:11:10|4537.66|4537.26|4538.79|4538.39|4538.79|4538.39|4537.66|4537.26|312
1648822280000|2022-04-01 14:11:20|4539.04|4538.64|4539.54|4539.14|4539.54|4539.14|4538.79|4538.39|518
1648822290000|2022-04-01 14:11:30|4539.79|4539.39|4540.29|4539.89|4540.54|4540.14|4539.66|4539.26|745
1648822300000|2022-04-01 14:11:40|4540.54|4540.14|4540.29|4539.89|4540.54|4540.14|4540.04|4539.64|499
1648822310000|2022-04-01 14:11:50|4540.04|4539.64|4540.29|4539.89|4540.54|4540.14|4539.54|4539.14|465
1648822320000|2022-04-01 14:12:00|4540.04|4539.64|4539.29|4538.89|4540.29|4539.89|4539.04|4538.64|466
1648822330000|2022-04-01 14:12:10|4539.04|4538.64|4539.41|4539.01|4539.54|4539.14|4539.04|4538.64|494
1648822340000|2022-04-01 14:12:20|4539.54|4539.14|4539.04|4538.64|4539.54|4539.14|4538.79|4538.39|291
1648822350000|2022-04-01 14:12:30|4538.79|4538.39|4539.29|4538.89|4539.29|4538.89|4538.79|4538.39|412
1648822360000|2022-04-01 14:12:40|4539.04|4538.64|4539.3|4538.9|4539.43|4539.03|4538.79|4538.39|324
1648822370000|2022-04-01 14:12:50|4539.18|4538.78|4540.09|4539.69|4540.34|4539.94|4539.18|4538.78|522
1648822380000|2022-04-01 14:13:00|4540.34|4539.94|4541.24|4540.84|4541.34|4540.94|4540.34|4539.94|1257
1648822390000|2022-04-01 14:13:10|4540.99|4540.59|4541.49|4541.09|4542.24|4541.84|4540.99|4540.59|1093
1648822400000|2022-04-01 14:13:20|4541.39|4540.99|4541.32|4540.92|4541.89|4541.49|4541.32|4540.92|338
1648822410000|2022-04-01 14:13:30|4541.57|4541.17|4541.16|4540.76|4542|4541.6|4541.16|4540.76|624
1648822420000|2022-04-01 14:13:40|4541.28|4540.88|4540.41|4540.01|4541.66|4541.26|4540.16|4539.76|741
1648822430000|2022-04-01 14:13:50|4540.16|4539.76|4541.04|4540.64|4541.04|4540.64|4540.04|4539.64|554
1648822440000|2022-04-01 14:14:00|4540.79|4540.39|4540.54|4540.14|4541.41|4541.01|4540.54|4540.14|793
1648822450000|2022-04-01 14:14:10|4540.79|4540.39|4541.29|4540.89|4541.54|4541.14|4540.54|4540.14|470
1648822460000|2022-04-01 14:14:20|4541.04|4540.64|4541.29|4540.89|4541.54|4541.14|4540.29|4539.89|676
1648822470000|2022-04-01 14:14:30|4541.41|4541.01|4544.04|4543.64|4544.04|4543.64|4541.04|4540.64|2080
1648822480000|2022-04-01 14:14:40|4543.79|4543.39|4542.41|4542.01|4543.79|4543.39|4542.16|4541.76|1084
1648822490000|2022-04-01 14:14:50|4542.54|4542.14|4542.79|4542.39|4542.91|4542.51|4542.04|4541.64|469
1648822500000|2022-04-01 14:15:00|4543.04|4542.64|4542.04|4541.64|4543.04|4542.64|4542.04|4541.64|547
1648822510000|2022-04-01 14:15:10|4542.29|4541.89|4541.79|4541.39|4542.54|4542.14|4541.79|4541.39|617
1648822520000|2022-04-01 14:15:20|4541.91|4541.51|4542.29|4541.89|4542.54|4542.14|4541.79|4541.39|438
1648822530000|2022-04-01 14:15:30|4542.04|4541.64|4541.79|4541.39|4542.04|4541.64|4541.54|4541.14|428
1648822540000|2022-04-01 14:15:40|4538.54|4538.14|4540.04|4539.64|4540.04|4539.64|4538.04|4537.64|5137
1648822550000|2022-04-01 14:15:50|4540.29|4539.89|4539.54|4539.14|4540.54|4540.14|4539.54|4539.14|704
1648822560000|2022-04-01 14:16:00|4539.29|4538.89|4539.54|4539.14|4539.54|4539.14|4539.04|4538.64|668
1648822570000|2022-04-01 14:16:10|4539.41|4539.01|4540.29|4539.89|4540.54|4540.14|4539.29|4538.89|677
1648822580000|2022-04-01 14:16:20|4540.04|4539.64|4539.54|4539.14|4540.29|4539.89|4539.54|4539.14|531
1648822590000|2022-04-01 14:16:30|4539.29|4538.89|4538.79|4538.39|4539.54|4539.14|4538.79|4538.39|445
1648822600000|2022-04-01 14:16:40|4538.91|4538.51|4539.54|4539.14|4540.04|4539.64|4538.54|4538.14|780
1648822610000|2022-04-01 14:16:50|4539.29|4538.89|4539.91|4539.51|4539.91|4539.51|4539.29|4538.89|507
1648822620000|2022-04-01 14:17:00|4539.79|4539.39|4539.29|4538.89|4539.79|4539.39|4539.04|4538.64|652
1648822630000|2022-04-01 14:17:10|4539.54|4539.14|4540.04|4539.64|4540.04|4539.64|4539.54|4539.14|298
1648822640000|2022-04-01 14:17:20|4539.54|4539.14|4539.79|4539.39|4540.29|4539.89|4539.54|4539.14|462
1648822650000|2022-04-01 14:17:30|4540.04|4539.64|4540.29|4539.89|4540.29|4539.89|4539.29|4538.89|470
1648822660000|2022-04-01 14:17:40|4540.54|4540.14|4540.79|4540.39|4541.54|4541.14|4540.54|4540.14|1034
1648822670000|2022-04-01 14:17:50|4540.54|4540.14|4540.79|4540.39|4541.29|4540.89|4540.54|4540.14|304
1648822680000|2022-04-01 14:18:00|4540.54|4540.14|4540.54|4540.14|4541.29|4540.89|4540.29|4539.89|528
1648822690000|2022-04-01 14:18:10|4540.79|4540.39|4540.04|4539.64|4540.79|4540.39|4539.91|4539.51|403
1648822700000|2022-04-01 14:18:20|4539.79|4539.39|4539.29|4538.89|4539.79|4539.39|4539.29|4538.89|379
1648822710000|2022-04-01 14:18:30|4539.04|4538.64|4538.29|4537.89|4539.16|4538.76|4538.29|4537.89|572
1648822720000|2022-04-01 14:18:40|4538.04|4537.64|4537.04|4536.64|4538.29|4537.89|4536.54|4536.14|803
1648822730000|2022-04-01 14:18:50|4536.91|4536.51|4536.79|4536.39|4537.29|4536.89|4536.79|4536.39|570
1648822740000|2022-04-01 14:19:00|4536.54|4536.14|4536.54|4536.14|4537.29|4536.89|4536.29|4535.89|567
1648822750000|2022-04-01 14:19:10|4536.79|4536.39|4535.29|4534.89|4536.79|4536.39|4535.29|4534.89|756
1648822760000|2022-04-01 14:19:20|4535.04|4534.64|4534.29|4533.89|4535.04|4534.64|4534.29|4533.89|1051
1648822770000|2022-04-01 14:19:30|4534.04|4533.64|4532.54|4532.14|4534.29|4533.89|4532.54|4532.14|1259
1648822780000|2022-04-01 14:19:40|4532.79|4532.39|4532.29|4531.89|4532.79|4532.39|4532.04|4531.64|835
1648822790000|2022-04-01 14:19:50|4532.54|4532.14|4532.79|4532.39|4532.91|4532.51|4532.04|4531.64|860
1648822800000|2022-04-01 14:20:00|4532.54|4532.14|4533.79|4533.39|4533.79|4533.39|4532.29|4531.89|1088
1648822810000|2022-04-01 14:20:10|4534.04|4533.64|4532.79|4532.39|4534.29|4533.89|4532.79|4532.39|529
1648822820000|2022-04-01 14:20:20|4532.54|4532.14|4532.04|4531.64|4532.54|4532.14|4531.79|4531.39|625
1648822830000|2022-04-01 14:20:30|4531.79|4531.39|4531.04|4530.64|4531.79|4531.39|4530.54|4530.14|1607
1648822840000|2022-04-01 14:20:40|4530.79|4530.39|4529.91|4529.51|4530.79|4530.39|4529.79|4529.39|1266
1648822850000|2022-04-01 14:20:50|4529.79|4529.39|4529.04|4528.64|4529.79|4529.39|4528.79|4528.39|822
1648822860000|2022-04-01 14:21:00|4529.29|4528.89|4530.04|4529.64|4530.04|4529.64|4528.79|4528.39|1588
1648822870000|2022-04-01 14:21:10|4529.79|4529.39|4528.54|4528.14|4530.04|4529.64|4528.54|4528.14|551
1648822880000|2022-04-01 14:21:20|4528.79|4528.39|4527.29|4526.89|4528.79|4528.39|4527.04|4526.64|1563
1648822890000|2022-04-01 14:21:30|4527.04|4526.64|4527.04|4526.64|4527.29|4526.89|4526.54|4526.14|1039
1648822900000|2022-04-01 14:21:40|4527.29|4526.89|4527.04|4526.64|4527.29|4526.89|4526.54|4526.14|482
1648822910000|2022-04-01 14:21:50|4526.79|4526.39|4526.79|4526.39|4527.04|4526.64|4526.29|4525.89|603
1648822920000|2022-04-01 14:22:00|4526.91|4526.51|4526.54|4526.14|4526.91|4526.51|4526.29|4525.89|509
1648822930000|2022-04-01 14:22:10|4526.29|4525.89|4526.04|4525.64|4526.54|4526.14|4526.04|4525.64|775
1648822940000|2022-04-01 14:22:20|4526.54|4526.14|4527.29|4526.89|4527.29|4526.89|4526.54|4526.14|677
1648822950000|2022-04-01 14:22:30|4527.04|4526.64|4528.29|4527.89|4528.29|4527.89|4527.04|4526.64|785
1648822960000|2022-04-01 14:22:40|4528.54|4528.14|4528.54|4528.14|4528.79|4528.39|4528.29|4527.89|479
1648822970000|2022-04-01 14:22:50|4528.29|4527.89|4527.04|4526.64|4528.29|4527.89|4527.04|4526.64|760
1648822980000|2022-04-01 14:23:00|4527.29|4526.89|4526.54|4526.14|4527.54|4527.14|4526.54|4526.14|721
1648822990000|2022-04-01 14:23:10|4526.79|4526.39|4526.54|4526.14|4527.04|4526.64|4526.29|4525.89|563
1648823000000|2022-04-01 14:23:20|4526.79|4526.39|4526.04|4525.64|4526.79|4526.39|4525.79|4525.39|700
1648823010000|2022-04-01 14:23:30|4526.29|4525.89|4526.29|4525.89|4526.54|4526.14|4526.04|4525.64|470
1648823020000|2022-04-01 14:23:40|4526.04|4525.64|4527.04|4526.64|4527.04|4526.64|4526.04|4525.64|504
1648823030000|2022-04-01 14:23:50|4527.29|4526.89|4527.54|4527.14|4527.79|4527.39|4527.04|4526.64|445
1648823040000|2022-04-01 14:24:00|4527.79|4527.39|4527.29|4526.89|4528.04|4527.64|4527.04|4526.64|445
1648823050000|2022-04-01 14:24:10|4527.16|4526.76|4526.79|4526.39|4527.29|4526.89|4526.79|4526.39|740
1648823060000|2022-04-01 14:24:20|4526.54|4526.14|4526.79|4526.39|4526.79|4526.39|4526.04|4525.64|747
1648823070000|2022-04-01 14:24:30|4526.54|4526.14|4526.04|4525.64|4526.79|4526.39|4525.79|4525.39|312
1648823080000|2022-04-01 14:24:40|4526.29|4525.89|4525.79|4525.39|4526.79|4526.39|4525.79|4525.39|460
1648823090000|2022-04-01 14:24:50|4526.29|4525.89|4526.79|4526.39|4527.29|4526.89|4526.29|4525.89|930
1648823100000|2022-04-01 14:25:00|4527.04|4526.64|4527.29|4526.89|4528.54|4528.14|4527.04|4526.64|806
1648823110000|2022-04-01 14:25:10|4527.54|4527.14|4526.04|4525.64|4527.54|4527.14|4526.04|4525.64|619
1648823120000|2022-04-01 14:25:20|4526.29|4525.89|4526.04|4525.64|4526.54|4526.14|4526.04|4525.64|415
1648823130000|2022-04-01 14:25:30|4526.29|4525.89|4526.04|4525.64|4526.66|4526.26|4526.04|4525.64|389
1648823140000|2022-04-01 14:25:40|4526.41|4526.01|4526.04|4525.64|4526.79|4526.39|4526.04|4525.64|628
1648823150000|2022-04-01 14:25:50|4526.29|4525.89|4526.04|4525.64|4526.29|4525.89|4525.79|4525.39|315
1648823160000|2022-04-01 14:26:00|4526.29|4525.89|4527.04|4526.64|4527.04|4526.64|4526.04|4525.64|509
1648823170000|2022-04-01 14:26:10|4527.29|4526.89|4526.54|4526.14|4527.66|4527.26|4526.54|4526.14|538
1648823180000|2022-04-01 14:26:20|4526.41|4526.01|4526.04|4525.64|4526.54|4526.14|4525.79|4525.39|426
1648823190000|2022-04-01 14:26:30|4526.16|4525.76|4525.04|4524.64|4526.29|4525.89|4524.79|4524.39|1713
1648823200000|2022-04-01 14:26:40|4525.29|4524.89|4525.54|4525.14|4525.54|4525.14|4525.04|4524.64|577
1648823210000|2022-04-01 14:26:50|4525.29|4524.89|4524.04|4523.64|4525.54|4525.14|4524.04|4523.64|907
1648823220000|2022-04-01 14:27:00|4524.16|4523.76|4524.79|4524.39|4524.79|4524.39|4523.79|4523.39|967
1648823230000|2022-04-01 14:27:10|4525.04|4524.64|4525.04|4524.64|4525.29|4524.89|4524.79|4524.39|780
1648823240000|2022-04-01 14:27:20|4524.91|4524.51|4525.04|4524.64|4525.29|4524.89|4524.79|4524.39|306
1648823250000|2022-04-01 14:27:30|4525.29|4524.89|4524.91|4524.51|4525.29|4524.89|4524.29|4523.89|289
1648823260000|2022-04-01 14:27:40|4525.04|4524.64|4525.54|4525.14|4525.79|4525.39|4524.91|4524.51|435
1648823270000|2022-04-01 14:27:50|4525.79|4525.39|4527.04|4526.64|4527.04|4526.64|4525.54|4525.14|779
1648823280000|2022-04-01 14:28:00|4527.29|4526.89|4528.04|4527.64|4528.29|4527.89|4527.04|4526.64|824
1648823290000|2022-04-01 14:28:10|4527.79|4527.39|4527.54|4527.14|4528.04|4527.64|4527.54|4527.14|591
1648823300000|2022-04-01 14:28:20|4527.29|4526.89|4526.54|4526.14|4527.66|4527.26|4526.54|4526.14|710
1648823310000|2022-04-01 14:28:30|4526.79|4526.39|4526.29|4525.89|4527.04|4526.64|4526.29|4525.89|483
1648823320000|2022-04-01 14:28:40|4526.04|4525.64|4525.54|4525.14|4526.54|4526.14|4525.54|4525.14|624
1648823330000|2022-04-01 14:28:50|4525.29|4524.89|4524.29|4523.89|4525.54|4525.14|4524.29|4523.89|601
1648823340000|2022-04-01 14:29:00|4524.54|4524.14|4525.16|4524.76|4525.54|4525.14|4524.54|4524.14|596
1648823350000|2022-04-01 14:29:10|4525.04|4524.64|4526.04|4525.64|4526.04|4525.64|4525.04|4524.64|396
1648823360000|2022-04-01 14:29:20|4526.29|4525.89|4526.04|4525.64|4526.29|4525.89|4525.54|4525.14|412
1648823370000|2022-04-01 14:29:30|4526.29|4525.89|4525.54|4525.14|4526.29|4525.89|4525.54|4525.14|307
1648823380000|2022-04-01 14:29:40|4525.79|4525.39|4525.79|4525.39|4526.04|4525.64|4525.29|4524.89|342
1648823390000|2022-04-01 14:29:50|4525.54|4525.14|4526.54|4526.14|4526.54|4526.14|4525.29|4524.89|537
1648823400000|2022-04-01 14:30:00|4526.66|4526.26|4526.79|4526.39|4527.54|4527.14|4526.04|4525.64|1056
1648823410000|2022-04-01 14:30:10|4526.54|4526.14|4526.79|4526.39|4527.79|4527.39|4526.54|4526.14|525
1648823420000|2022-04-01 14:30:20|4526.54|4526.14|4527.54|4527.14|4527.54|4527.14|4526.54|4526.14|430
1648823430000|2022-04-01 14:30:30|4527.41|4527.01|4527.04|4526.64|4527.79|4527.39|4526.29|4525.89|635
1648823440000|2022-04-01 14:30:40|4527.29|4526.89|4528.29|4527.89|4528.29|4527.89|4527.29|4526.89|780
1648823450000|2022-04-01 14:30:50|4528.54|4528.14|4527.79|4527.39|4528.79|4528.39|4527.54|4527.14|785
1648823460000|2022-04-01 14:31:00|4528.04|4527.64|4529.04|4528.64|4529.29|4528.89|4528.04|4527.64|565
1648823470000|2022-04-01 14:31:10|4529.29|4528.89|4529.29|4528.89|4529.54|4529.14|4528.54|4528.14|650
1648823480000|2022-04-01 14:31:20|4529.04|4528.64|4529.29|4528.89|4529.54|4529.14|4528.79|4528.39|746
1648823490000|2022-04-01 14:31:30|4529.04|4528.64|4528.54|4528.14|4529.29|4528.89|4528.29|4527.89|607
1648823500000|2022-04-01 14:31:40|4528.29|4527.89|4528.79|4528.39|4529.79|4529.39|4528.04|4527.64|930
1648823510000|2022-04-01 14:31:50|4529.04|4528.64|4528.79|4528.39|4529.54|4529.14|4528.79|4528.39|332
1648823520000|2022-04-01 14:32:00|4528.54|4528.14|4529.04|4528.64|4529.29|4528.89|4528.29|4527.89|657
1648823530000|2022-04-01 14:32:10|4528.79|4528.39|4529.04|4528.64|4529.54|4529.14|4528.79|4528.39|265
1648823540000|2022-04-01 14:32:20|4529.29|4528.89|4529.04|4528.64|4529.29|4528.89|4528.79|4528.39|323
1648823550000|2022-04-01 14:32:30|4528.79|4528.39|4529.54|4529.14|4529.54|4529.14|4528.79|4528.39|264
1648823560000|2022-04-01 14:32:40|4529.29|4528.89|4528.79|4528.39|4529.54|4529.14|4528.79|4528.39|308
1648823570000|2022-04-01 14:32:50|4528.54|4528.14|4529.54|4529.14|4529.54|4529.14|4528.54|4528.14|305
1648823580000|2022-04-01 14:33:00|4529.29|4528.89|4529.79|4529.39|4529.79|4529.39|4528.79|4528.39|577
1648823590000|2022-04-01 14:33:10|4529.29|4528.89|4528.54|4528.14|4529.29|4528.89|4528.29|4527.89|551
1648823600000|2022-04-01 14:33:20|4528.29|4527.89|4528.54|4528.14|4528.54|4528.14|4528.04|4527.64|340
1648823610000|2022-04-01 14:33:30|4528.41|4528.01|4527.79|4527.39|4528.54|4528.14|4527.54|4527.14|434
1648823620000|2022-04-01 14:33:40|4528.04|4527.64|4528.29|4527.89|4528.29|4527.89|4527.54|4527.14|244
1648823630000|2022-04-01 14:33:50|4528.04|4527.64|4529.29|4528.89|4529.29|4528.89|4527.79|4527.39|672
1648823640000|2022-04-01 14:34:00|4529.04|4528.64|4528.29|4527.89|4529.29|4528.89|4528.29|4527.89|365
1648823650000|2022-04-01 14:34:10|4528.79|4528.39|4529.79|4529.39|4529.79|4529.39|4528.79|4528.39|361
1648823660000|2022-04-01 14:34:20|4529.54|4529.14|4530.79|4530.39|4530.79|4530.39|4529.54|4529.14|799
1648823670000|2022-04-01 14:34:30|4530.54|4530.14|4529.29|4528.89|4530.79|4530.39|4529.29|4528.89|964
1648823680000|2022-04-01 14:34:40|4529.54|4529.14|4530.54|4530.14|4530.54|4530.14|4529.54|4529.14|421
1648823690000|2022-04-01 14:34:50|4530.29|4529.89|4530.54|4530.14|4530.79|4530.39|4530.29|4529.89|402
1648823700000|2022-04-01 14:35:00|4530.79|4530.39|4531.04|4530.64|4531.29|4530.89|4530.54|4530.14|545
1648823710000|2022-04-01 14:35:10|4530.79|4530.39|4531.29|4530.89|4531.54|4531.14|4530.79|4530.39|755
1648823720000|2022-04-01 14:35:20|4531.54|4531.14|4531.54|4531.14|4532.04|4531.64|4531.29|4530.89|640
1648823730000|2022-04-01 14:35:30|4531.79|4531.39|4530.54|4530.14|4531.79|4531.39|4530.29|4529.89|695
1648823740000|2022-04-01 14:35:40|4530.66|4530.26|4531.16|4530.76|4531.29|4530.89|4530.29|4529.89|318
1648823750000|2022-04-01 14:35:50|4531.29|4530.89|4531.54|4531.14|4531.91|4531.51|4531.29|4530.89|643
1648823760000|2022-04-01 14:36:00|4531.66|4531.26|4532.29|4531.89|4532.29|4531.89|4531.54|4531.14|526
1648823770000|2022-04-01 14:36:10|4532.54|4532.14|4531.54|4531.14|4532.79|4532.39|4531.54|4531.14|682
1648823780000|2022-04-01 14:36:20|4531.41|4531.01|4531.54|4531.14|4531.54|4531.14|4531.04|4530.64|424
1648823790000|2022-04-01 14:36:30|4532.04|4531.64|4532.54|4532.14|4532.54|4532.14|4532.04|4531.64|558
1648823800000|2022-04-01 14:36:40|4532.29|4531.89|4530.79|4530.39|4532.29|4531.89|4530.79|4530.39|374
1648823810000|2022-04-01 14:36:50|4530.54|4530.14|4530.54|4530.14|4530.54|4530.14|4530.29|4529.89|492
1648823820000|2022-04-01 14:37:00|4530.29|4529.89|4530.29|4529.89|4530.29|4529.89|4529.79|4529.39|624
1648823830000|2022-04-01 14:37:10|4529.79|4529.39|4531.29|4530.89|4532.04|4531.64|4529.54|4529.14|808
1648823840000|2022-04-01 14:37:20|4531.41|4531.01|4531.79|4531.39|4531.79|4531.39|4531.29|4530.89|244
1648823850000|2022-04-01 14:37:30|4531.29|4530.89|4531.54|4531.14|4531.79|4531.39|4531.04|4530.64|286
1648823860000|2022-04-01 14:37:40|4531.41|4531.01|4531.91|4531.51|4532.04|4531.64|4531.29|4530.89|385
1648823870000|2022-04-01 14:37:50|4532.04|4531.64|4530.54|4530.14|4532.04|4531.64|4530.54|4530.14|389
1648823880000|2022-04-01 14:38:00|4530.79|4530.39|4530.29|4529.89|4530.79|4530.39|4530.29|4529.89|483
1648823890000|2022-04-01 14:38:10|4530.54|4530.14|4531.54|4531.14|4531.54|4531.14|4530.54|4530.14|280
1648823900000|2022-04-01 14:38:20|4531.41|4531.01|4531.04|4530.64|4531.41|4531.01|4530.79|4530.39|343
1648823910000|2022-04-01 14:38:30|4530.79|4530.39|4530.54|4530.14|4530.79|4530.39|4530.04|4529.64|160
1648823920000|2022-04-01 14:38:40|4530.29|4529.89|4529.79|4529.39|4530.54|4530.14|4529.79|4529.39|545
1648823930000|2022-04-01 14:38:50|4530.04|4529.64|4529.54|4529.14|4530.04|4529.64|4529.54|4529.14|432
1648823940000|2022-04-01 14:39:00|4529.29|4528.89|4527.79|4527.39|4529.79|4529.39|4527.79|4527.39|1045
1648823950000|2022-04-01 14:39:10|4528.04|4527.64|4528.04|4527.64|4529.04|4528.64|4527.54|4527.14|952
1648823960000|2022-04-01 14:39:20|4527.79|4527.39|4527.79|4527.39|4527.79|4527.39|4527.54|4527.14|530
1648823970000|2022-04-01 14:39:30|4527.91|4527.51|4527.54|4527.14|4528.04|4527.64|4527.29|4526.89|370
1648823980000|2022-04-01 14:39:40|4527.29|4526.89|4528.29|4527.89|4528.29|4527.89|4527.29|4526.89|350
1648823990000|2022-04-01 14:39:50|4528.04|4527.64|4527.79|4527.39|4528.54|4528.14|4527.79|4527.39|401
1648824000000|2022-04-01 14:40:00|4527.54|4527.14|4529.54|4529.14|4529.54|4529.14|4527.54|4527.14|774
1648824010000|2022-04-01 14:40:10|4529.41|4529.01|4528.29|4527.89|4529.41|4529.01|4528.29|4527.89|405
1648824020000|2022-04-01 14:40:20|4528.04|4527.64|4528.29|4527.89|4528.29|4527.89|4527.79|4527.39|234
1648824030000|2022-04-01 14:40:30|4528.04|4527.64|4528.29|4527.89|4528.54|4528.14|4528.04|4527.64|207
1648824040000|2022-04-01 14:40:40|4528.16|4527.76|4529.04|4528.64|4529.54|4529.14|4528.16|4527.76|442
1648824050000|2022-04-01 14:40:50|4529.29|4528.89|4527.54|4527.14|4529.29|4528.89|4527.54|4527.14|410
1648824060000|2022-04-01 14:41:00|4527.29|4526.89|4527.29|4526.89|4528.04|4527.64|4527.04|4526.64|624
1648824070000|2022-04-01 14:41:10|4527.04|4526.64|4525.29|4524.89|4527.29|4526.89|4525.04|4524.64|1025
1648824080000|2022-04-01 14:41:20|4525.04|4524.64|4524.79|4524.39|4525.04|4524.64|4524.54|4524.14|675
1648824090000|2022-04-01 14:41:30|4525.04|4524.64|4524.29|4523.89|4525.04|4524.64|4524.04|4523.64|896
1648824100000|2022-04-01 14:41:40|4524.54|4524.14|4524.29|4523.89|4524.79|4524.39|4524.04|4523.64|478
1648824110000|2022-04-01 14:41:50|4524.54|4524.14|4524.54|4524.14|4524.79|4524.39|4524.29|4523.89|398
1648824120000|2022-04-01 14:42:00|4524.79|4524.39|4525.04|4524.64|4525.29|4524.89|4524.29|4523.89|743
1648824130000|2022-04-01 14:42:10|4525.29|4524.89|4526.79|4526.39|4527.04|4526.64|4525.04|4524.64|780
1648824140000|2022-04-01 14:42:20|4526.66|4526.26|4527.04|4526.64|4527.04|4526.64|4526.54|4526.14|425
1648824150000|2022-04-01 14:42:30|4527.16|4526.76|4528.79|4528.39|4528.79|4528.39|4527.16|4526.76|478
1648824160000|2022-04-01 14:42:40|4528.66|4528.26|4528.04|4527.64|4528.79|4528.39|4527.79|4527.39|569
1648824170000|2022-04-01 14:42:50|4527.91|4527.51|4527.79|4527.39|4528.16|4527.76|4527.04|4526.64|531
1648824180000|2022-04-01 14:43:00|4528.29|4527.89|4529.79|4529.39|4529.79|4529.39|4528.29|4527.89|753
1648824190000|2022-04-01 14:43:10|4529.54|4529.14|4529.29|4528.89|4529.54|4529.14|4529.04|4528.64|391
1648824200000|2022-04-01 14:43:20|4529.66|4529.26|4529.29|4528.89|4529.79|4529.39|4529.04|4528.64|401
1648824210000|2022-04-01 14:43:30|4529.04|4528.64|4529.79|4529.39|4529.79|4529.39|4528.79|4528.39|356
1648824220000|2022-04-01 14:43:40|4529.66|4529.26|4529.79|4529.39|4529.79|4529.39|4529.54|4529.14|196
1648824230000|2022-04-01 14:43:50|4529.54|4529.14|4529.29|4528.89|4529.79|4529.39|4529.29|4528.89|359
1648824240000|2022-04-01 14:44:00|4529.54|4529.14|4529.29|4528.89|4530.04|4529.64|4529.04|4528.64|321
1648824250000|2022-04-01 14:44:10|4529.16|4528.76|4528.04|4527.64|4529.16|4528.76|4527.79|4527.39|507
1648824260000|2022-04-01 14:44:20|4527.79|4527.39|4528.54|4528.14|4528.54|4528.14|4527.54|4527.14|446
1648824270000|2022-04-01 14:44:30|4529.04|4528.64|4528.29|4527.89|4529.04|4528.64|4528.04|4527.64|239
1648824280000|2022-04-01 14:44:40|4528.04|4527.64|4529.04|4528.64|4529.04|4528.64|4528.04|4527.64|246
1648824290000|2022-04-01 14:44:50|4528.79|4528.39|4529.04|4528.64|4529.29|4528.89|4528.79|4528.39|557
1648824300000|2022-04-01 14:45:00|4529.29|4528.89|4529.54|4529.14|4529.54|4529.14|4528.79|4528.39|366
1648824310000|2022-04-01 14:45:10|4529.29|4528.89|4529.79|4529.39|4530.41|4530.01|4529.29|4528.89|603
1648824320000|2022-04-01 14:45:20|4530.04|4529.64|4529.04|4528.64|4530.04|4529.64|4529.04|4528.64|377
1648824330000|2022-04-01 14:45:30|4529.29|4528.89|4529.29|4528.89|4529.54|4529.14|4529.04|4528.64|412
1648824340000|2022-04-01 14:45:40|4530.04|4529.64|4530.04|4529.64|4530.04|4529.64|4529.54|4529.14|413
1648824350000|2022-04-01 14:45:50|4530.54|4530.14|4530.79|4530.39|4531.04|4530.64|4530.29|4529.89|764
1648824360000|2022-04-01 14:46:00|4530.54|4530.14|4531.16|4530.76|4531.29|4530.89|4530.29|4529.89|463
1648824370000|2022-04-01 14:46:10|4531.29|4530.89|4531.04|4530.64|4531.29|4530.89|4530.79|4530.39|570
1648824380000|2022-04-01 14:46:20|4531.16|4530.76|4531.29|4530.89|4531.54|4531.14|4531.04|4530.64|484
1648824390000|2022-04-01 14:46:30|4531.54|4531.14|4532.04|4531.64|4532.04|4531.64|4531.29|4530.89|520
1648824400000|2022-04-01 14:46:40|4531.79|4531.39|4532.29|4531.89|4532.54|4532.14|4531.79|4531.39|422
1648824410000|2022-04-01 14:46:50|4532.54|4532.14|4532.04|4531.64|4532.54|4532.14|4532.04|4531.64|574
1648824420000|2022-04-01 14:47:00|4532.29|4531.89|4532.54|4532.14|4532.54|4532.14|4532.04|4531.64|390
1648824430000|2022-04-01 14:47:10|4532.79|4532.39|4531.79|4531.39|4533.29|4532.89|4531.79|4531.39|686
1648824440000|2022-04-01 14:47:20|4532.04|4531.64|4532.79|4532.39|4533.04|4532.64|4532.04|4531.64|1516
1648824450000|2022-04-01 14:47:30|4533.04|4532.64|4533.54|4533.14|4533.54|4533.14|4533.04|4532.64|386
1648824460000|2022-04-01 14:47:40|4533.29|4532.89|4532.54|4532.14|4533.54|4533.14|4532.54|4532.14|661
1648824470000|2022-04-01 14:47:50|4532.79|4532.39|4533.04|4532.64|4533.04|4532.64|4532.79|4532.39|216
1648824480000|2022-04-01 14:48:00|4533.29|4532.89|4533.79|4533.39|4534.54|4534.14|4533.29|4532.89|909
1648824490000|2022-04-01 14:48:10|4534.04|4533.64|4534.66|4534.26|4534.79|4534.39|4533.91|4533.51|460
1648824500000|2022-04-01 14:48:20|4534.54|4534.14|4534.79|4534.39|4534.79|4534.39|4534.41|4534.01|453
1648824510000|2022-04-01 14:48:30|4535.04|4534.64|4534.79|4534.39|4535.29|4534.89|4534.79|4534.39|556
1648824520000|2022-04-01 14:48:40|4534.54|4534.14|4533.29|4532.89|4534.54|4534.14|4533.29|4532.89|641
1648824530000|2022-04-01 14:48:50|4533.04|4532.64|4532.79|4532.39|4533.54|4533.14|4532.79|4532.39|311
1648824540000|2022-04-01 14:49:00|4533.04|4532.64|4531.79|4531.39|4533.04|4532.64|4531.54|4531.14|565
1648824550000|2022-04-01 14:49:10|4531.54|4531.14|4531.29|4530.89|4531.66|4531.26|4530.79|4530.39|509
1648824560000|2022-04-01 14:49:20|4531.41|4531.01|4531.54|4531.14|4532.29|4531.89|4531.29|4530.89|399
1648824570000|2022-04-01 14:49:30|4531.79|4531.39|4532.16|4531.76|4532.79|4532.39|4531.79|4531.39|268
1648824580000|2022-04-01 14:49:40|4532.04|4531.64|4532.41|4532.01|4532.41|4532.01|4531.54|4531.14|297
1648824590000|2022-04-01 14:49:50|4532.29|4531.89|4532.79|4532.39|4532.79|4532.39|4531.79|4531.39|289
1648824600000|2022-04-01 14:50:00|4532.54|4532.14|4533.29|4532.89|4533.54|4533.14|4532.54|4532.14|536
1648824610000|2022-04-01 14:50:10|4533.04|4532.64|4532.04|4531.64|4533.29|4532.89|4532.04|4531.64|391
1648824620000|2022-04-01 14:50:20|4531.91|4531.51|4532.04|4531.64|4532.29|4531.89|4531.54|4531.14|376
1648824630000|2022-04-01 14:50:30|4531.79|4531.39|4532.54|4532.14|4532.79|4532.39|4531.79|4531.39|245
1648824640000|2022-04-01 14:50:40|4532.79|4532.39|4533.04|4532.64|4533.41|4533.01|4532.79|4532.39|346
1648824650000|2022-04-01 14:50:50|4533.29|4532.89|4532.54|4532.14|4533.29|4532.89|4532.54|4532.14|182
1648824660000|2022-04-01 14:51:00|4532.79|4532.39|4533.04|4532.64|4533.29|4532.89|4532.16|4531.76|282
1648824670000|2022-04-01 14:51:10|4533.54|4533.14|4534.29|4533.89|4534.29|4533.89|4533.54|4533.14|503
1648824680000|2022-04-01 14:51:20|4534.54|4534.14|4534.54|4534.14|4534.79|4534.39|4534.29|4533.89|312
1648824690000|2022-04-01 14:51:30|4534.29|4533.89|4535.04|4534.64|4535.29|4534.89|4534.29|4533.89|384
1648824700000|2022-04-01 14:51:40|4535.29|4534.89|4536.54|4536.14|4536.54|4536.14|4535.04|4534.64|1060
1648824710000|2022-04-01 14:51:50|4536.79|4536.39|4535.54|4535.14|4536.79|4536.39|4535.54|4535.14|871
1648824720000|2022-04-01 14:52:00|4535.79|4535.39|4536.04|4535.64|4536.29|4535.89|4535.54|4535.14|594
1648824730000|2022-04-01 14:52:10|4535.79|4535.39|4535.66|4535.26|4535.79|4535.39|4535.29|4534.89|463
1648824740000|2022-04-01 14:52:20|4535.79|4535.39|4537.29|4536.89|4537.29|4536.89|4535.79|4535.39|1612
1648824750000|2022-04-01 14:52:30|4536.79|4536.39|4536.29|4535.89|4536.79|4536.39|4535.29|4534.89|1173
1648824760000|2022-04-01 14:52:40|4536.79|4536.39|4536.79|4536.39|4537.29|4536.89|4536.79|4536.39|569
1648824770000|2022-04-01 14:52:50|4536.54|4536.14|4537.04|4536.64|4537.29|4536.89|4536.54|4536.14|257
1648824780000|2022-04-01 14:53:00|4537.29|4536.89|4537.79|4537.39|4537.79|4537.39|4537.16|4536.76|440
1648824790000|2022-04-01 14:53:10|4537.54|4537.14|4537.29|4536.89|4537.79|4537.39|4537.29|4536.89|379
1648824800000|2022-04-01 14:53:20|4537.16|4536.76|4537.04|4536.64|4537.54|4537.14|4537.04|4536.64|215
1648824810000|2022-04-01 14:53:30|4537.29|4536.89|4536.54|4536.14|4537.29|4536.89|4536.54|4536.14|367
1648824820000|2022-04-01 14:53:40|4536.29|4535.89|4536.54|4536.14|4536.54|4536.14|4536.04|4535.64|493
1648824830000|2022-04-01 14:53:50|4536.66|4536.26|4537.29|4536.89|4537.79|4537.39|4536.54|4536.14|386
1648824840000|2022-04-01 14:54:00|4537.54|4537.14|4537.54|4537.14|4538.04|4537.64|4537.29|4536.89|577
1648824850000|2022-04-01 14:54:10|4537.29|4536.89|4536.54|4536.14|4537.54|4537.14|4536.41|4536.01|439
1648824860000|2022-04-01 14:54:20|4536.79|4536.39|4536.79|4536.39|4536.79|4536.39|4536.54|4536.14|336
1648824870000|2022-04-01 14:54:30|4536.54|4536.14|4537.04|4536.64|4537.04|4536.64|4536.29|4535.89|289
1648824880000|2022-04-01 14:54:40|4536.91|4536.51|4537.79|4537.39|4537.79|4537.39|4536.91|4536.51|261
1648824890000|2022-04-01 14:54:50|4537.66|4537.26|4537.79|4537.39|4537.79|4537.39|4537.54|4537.14|273
1648824900000|2022-04-01 14:55:00|4538.04|4537.64|4538.04|4537.64|4538.79|4538.39|4537.91|4537.51|674
1648824910000|2022-04-01 14:55:10|4538.54|4538.14|4536.54|4536.14|4538.54|4538.14|4536.54|4536.14|694
1648824920000|2022-04-01 14:55:20|4536.41|4536.01|4536.91|4536.51|4537.29|4536.89|4536.29|4535.89|399
1648824930000|2022-04-01 14:55:30|4537.04|4536.64|4536.66|4536.26|4537.04|4536.64|4536.66|4536.26|280
1648824940000|2022-04-01 14:55:40|4536.79|4536.39|4536.54|4536.14|4537.04|4536.64|4536.54|4536.14|319
1648824950000|2022-04-01 14:55:50|4536.29|4535.89|4536.04|4535.64|4536.66|4536.26|4536.04|4535.64|618
1648824960000|2022-04-01 14:56:00|4535.79|4535.39|4535.79|4535.39|4536.29|4535.89|4535.54|4535.14|1255
1648824970000|2022-04-01 14:56:10|4536.04|4535.64|4535.79|4535.39|4536.29|4535.89|4535.29|4534.89|670
1648824980000|2022-04-01 14:56:20|4536.04|4535.64|4535.54|4535.14|4536.04|4535.64|4535.29|4534.89|667
1648824990000|2022-04-01 14:56:30|4535.29|4534.89|4535.54|4535.14|4536.04|4535.64|4535.29|4534.89|309
1648825000000|2022-04-01 14:56:40|4535.29|4534.89|4536.04|4535.64|4536.04|4535.64|4535.29|4534.89|421
1648825010000|2022-04-01 14:56:50|4536.29|4535.89|4535.54|4535.14|4536.54|4536.14|4535.54|4535.14|404
1648825020000|2022-04-01 14:57:00|4535.79|4535.39|4536.29|4535.89|4536.79|4536.39|4535.79|4535.39|350
1648825030000|2022-04-01 14:57:10|4536.04|4535.64|4536.16|4535.76|4536.79|4536.39|4535.79|4535.39|233
1648825040000|2022-04-01 14:57:20|4536.04|4535.64|4536.79|4536.39|4536.79|4536.39|4536.04|4535.64|275
1648825050000|2022-04-01 14:57:30|4537.04|4536.64|4536.29|4535.89|4537.29|4536.89|4536.29|4535.89|503
1648825060000|2022-04-01 14:57:40|4536.54|4536.14|4535.79|4535.39|4536.54|4536.14|4535.79|4535.39|321
1648825070000|2022-04-01 14:57:50|4536.04|4535.64|4535.79|4535.39|4536.04|4535.64|4535.04|4534.64|500
1648825080000|2022-04-01 14:58:00|4535.66|4535.26|4535.54|4535.14|4536.04|4535.64|4535.04|4534.64|393
1648825090000|2022-04-01 14:58:10|4535.79|4535.39|4536.29|4535.89|4536.29|4535.89|4535.29|4534.89|347
1648825100000|2022-04-01 14:58:20|4536.54|4536.14|4536.79|4536.39|4536.79|4536.39|4536.54|4536.14|270
1648825110000|2022-04-01 14:58:30|4537.04|4536.64|4536.54|4536.14|4537.29|4536.89|4536.54|4536.14|390
1648825120000|2022-04-01 14:58:40|4536.79|4536.39|4537.04|4536.64|4537.04|4536.64|4536.54|4536.14|277
1648825130000|2022-04-01 14:58:50|4537.29|4536.89|4536.29|4535.89|4537.29|4536.89|4536.29|4535.89|319
1648825140000|2022-04-01 14:59:00|4536.41|4536.01|4536.79|4536.39|4537.29|4536.89|4536.29|4535.89|318
1648825150000|2022-04-01 14:59:10|4537.04|4536.64|4535.04|4534.64|4537.54|4537.14|4535.04|4534.64|1884
1648825160000|2022-04-01 14:59:20|4534.79|4534.39|4535.04|4534.64|4535.04|4534.64|4534.79|4534.39|391
1648825170000|2022-04-01 14:59:30|4534.79|4534.39|4534.29|4533.89|4534.79|4534.39|4534.29|4533.89|555
1648825180000|2022-04-01 14:59:40|4534.54|4534.14|4535.29|4534.89|4535.29|4534.89|4534.29|4533.89|397
1648825190000|2022-04-01 14:59:50|4535.54|4535.14|4535.29|4534.89|4535.54|4535.14|4535.29|4534.89|778
1648825200000|2022-04-01 15:00:00|4534.54|4534.14|4535.54|4535.14|4535.54|4535.14|4534.29|4533.89|1011
1648825210000|2022-04-01 15:00:10|4535.29|4534.89|4535.54|4535.14|4535.54|4535.14|4535.04|4534.64|738
1648825220000|2022-04-01 15:00:20|4535.29|4534.89|4535.54|4535.14|4535.54|4535.14|4535.04|4534.64|843
1648825230000|2022-04-01 15:00:30|4535.29|4534.89|4535.04|4534.64|4535.54|4535.14|4534.79|4534.39|712
1648825240000|2022-04-01 15:00:40|4535.54|4535.14|4535.04|4534.64|4535.54|4535.14|4535.04|4534.64|389
1648825250000|2022-04-01 15:00:50|4535.29|4534.89|4535.04|4534.64|4535.54|4535.14|4535.04|4534.64|250
1648825260000|2022-04-01 15:01:00|4534.79|4534.39|4534.04|4533.64|4535.04|4534.64|4534.04|4533.64|774
1648825270000|2022-04-01 15:01:10|4534.29|4533.89|4534.04|4533.64|4534.54|4534.14|4534.04|4533.64|371
1648825280000|2022-04-01 15:01:20|4534.29|4533.89|4535.04|4534.64|4535.04|4534.64|4534.04|4533.64|298
1648825290000|2022-04-01 15:01:30|4534.79|4534.39|4534.54|4534.14|4535.04|4534.64|4534.41|4534.01|193
1648825300000|2022-04-01 15:01:40|4534.29|4533.89|4534.29|4533.89|4534.29|4533.89|4534.04|4533.64|200
1648825310000|2022-04-01 15:01:50|4534.54|4534.14|4534.79|4534.39|4534.91|4534.51|4534.54|4534.14|218
1648825320000|2022-04-01 15:02:00|4534.54|4534.14|4534.29|4533.89|4534.79|4534.39|4534.04|4533.64|375
1648825330000|2022-04-01 15:02:10|4534.04|4533.64|4534.04|4533.64|4534.54|4534.14|4533.79|4533.39|285
1648825340000|2022-04-01 15:02:20|4533.79|4533.39|4533.29|4532.89|4534.04|4533.64|4533.29|4532.89|547
1648825350000|2022-04-01 15:02:30|4533.54|4533.14|4533.54|4533.14|4533.79|4533.39|4533.29|4532.89|484
1648825360000|2022-04-01 15:02:40|4533.79|4533.39|4534.04|4533.64|4534.04|4533.64|4533.04|4532.64|317
1648825370000|2022-04-01 15:02:50|4534.16|4533.76|4534.79|4534.39|4535.04|4534.64|4534.16|4533.76|196
1648825380000|2022-04-01 15:03:00|4535.04|4534.64|4535.29|4534.89|4535.54|4535.14|4534.91|4534.51|1555
1648825390000|2022-04-01 15:03:10|4535.04|4534.64|4535.29|4534.89|4535.54|4535.14|4535.04|4534.64|374
1648825400000|2022-04-01 15:03:20|4535.54|4535.14|4536.29|4535.89|4536.29|4535.89|4535.54|4535.14|1216
1648825410000|2022-04-01 15:03:30|4535.79|4535.39|4536.04|4535.64|4536.29|4535.89|4535.04|4534.64|442
1648825420000|2022-04-01 15:03:40|4535.79|4535.39|4535.29|4534.89|4535.79|4535.39|4535.04|4534.64|317
1648825430000|2022-04-01 15:03:50|4535.54|4535.14|4535.04|4534.64|4535.79|4535.39|4534.79|4534.39|1035
1648825440000|2022-04-01 15:04:00|4534.66|4534.26|4534.29|4533.89|4534.66|4534.26|4534.04|4533.64|516
1648825450000|2022-04-01 15:04:10|4534.04|4533.64|4533.79|4533.39|4534.54|4534.14|4533.54|4533.14|296
1648825460000|2022-04-01 15:04:20|4533.54|4533.14|4533.29|4532.89|4533.79|4533.39|4533.29|4532.89|352
1648825470000|2022-04-01 15:04:30|4533.04|4532.64|4534.04|4533.64|4534.04|4533.64|4533.04|4532.64|294
1648825480000|2022-04-01 15:04:40|4534.54|4534.14|4534.79|4534.39|4534.79|4534.39|4534.29|4533.89|273
1648825490000|2022-04-01 15:04:50|4534.91|4534.51|4534.66|4534.26|4535.29|4534.89|4534.29|4533.89|268
1648825500000|2022-04-01 15:05:00|4534.54|4534.14|4533.04|4532.64|4534.54|4534.14|4533.04|4532.64|414
1648825510000|2022-04-01 15:05:10|4533.29|4532.89|4533.54|4533.14|4534.29|4533.89|4533.04|4532.64|581
1648825520000|2022-04-01 15:05:20|4533.79|4533.39|4534.29|4533.89|4534.29|4533.89|4533.54|4533.14|273
1648825530000|2022-04-01 15:05:30|4534.54|4534.14|4534.29|4533.89|4534.79|4534.39|4534.04|4533.64|217
1648825540000|2022-04-01 15:05:40|4534.41|4534.01|4535.41|4535.01|4535.41|4535.01|4534.29|4533.89|326
1648825550000|2022-04-01 15:05:50|4535.29|4534.89|4535.54|4535.14|4535.79|4535.39|4535.04|4534.64|236
1648825560000|2022-04-01 15:06:00|4535.79|4535.39|4534.79|4534.39|4535.79|4535.39|4534.79|4534.39|345
1648825570000|2022-04-01 15:06:10|4535.04|4534.64|4535.29|4534.89|4535.66|4535.26|4534.29|4533.89|407
1648825580000|2022-04-01 15:06:20|4535.41|4535.01|4536.04|4535.64|4536.29|4535.89|4535.41|4535.01|322
1648825590000|2022-04-01 15:06:30|4535.91|4535.51|4535.54|4535.14|4536.04|4535.64|4535.04|4534.64|272
1648825600000|2022-04-01 15:06:40|4535.29|4534.89|4534.79|4534.39|4535.29|4534.89|4534.79|4534.39|251
1648825610000|2022-04-01 15:06:50|4534.54|4534.14|4535.04|4534.64|4535.04|4534.64|4534.54|4534.14|201
1648825620000|2022-04-01 15:07:00|4534.79|4534.39|4536.29|4535.89|4536.29|4535.89|4534.79|4534.39|273
1648825630000|2022-04-01 15:07:10|4536.04|4535.64|4535.04|4534.64|4536.04|4535.64|4535.04|4534.64|370
1648825640000|2022-04-01 15:07:20|4535.29|4534.89|4535.04|4534.64|4535.79|4535.39|4535.04|4534.64|282
1648825650000|2022-04-01 15:07:30|4534.79|4534.39|4533.29|4532.89|4534.79|4534.39|4533.04|4532.64|632
1648825660000|2022-04-01 15:07:40|4533.04|4532.64|4533.79|4533.39|4534.29|4533.89|4533.04|4532.64|366
1648825670000|2022-04-01 15:07:50|4534.04|4533.64|4534.79|4534.39|4535.04|4534.64|4534.04|4533.64|210
1648825680000|2022-04-01 15:08:00|4534.91|4534.51|4535.79|4535.39|4535.79|4535.39|4534.79|4534.39|198
1648825690000|2022-04-01 15:08:10|4536.04|4535.64|4537.04|4536.64|4537.29|4536.89|4536.04|4535.64|772
1648825700000|2022-04-01 15:08:20|4537.54|4537.14|4537.54|4537.14|4537.54|4537.14|4537.04|4536.64|586
1648825710000|2022-04-01 15:08:30|4538.04|4537.64|4538.29|4537.89|4538.79|4538.39|4538.04|4537.64|705
1648825720000|2022-04-01 15:08:40|4538.54|4538.14|4538.54|4538.14|4538.54|4538.14|4538.04|4537.64|573
1648825730000|2022-04-01 15:08:50|4538.66|4538.26|4538.54|4538.14|4538.79|4538.39|4538.29|4537.89|189
1648825740000|2022-04-01 15:09:00|4538.66|4538.26|4539.04|4538.64|4539.29|4538.89|4538.54|4538.14|409
1648825750000|2022-04-01 15:09:10|4539.29|4538.89|4539.29|4538.89|4539.79|4539.39|4539.29|4538.89|360
1648825760000|2022-04-01 15:09:20|4539.54|4539.14|4539.04|4538.64|4539.79|4539.39|4538.79|4538.39|576
1648825770000|2022-04-01 15:09:30|4539.29|4538.89|4539.79|4539.39|4539.79|4539.39|4539.04|4538.64|358
1648825780000|2022-04-01 15:09:40|4539.54|4539.14|4539.04|4538.64|4540.04|4539.64|4539.04|4538.64|401
1648825790000|2022-04-01 15:09:50|4538.79|4538.39|4538.79|4538.39|4539.29|4538.89|4538.79|4538.39|428
1648825800000|2022-04-01 15:10:00|4538.29|4537.89|4537.29|4536.89|4538.54|4538.14|4537.29|4536.89|597
1648825810000|2022-04-01 15:10:10|4537.54|4537.14|4538.54|4538.14|4538.54|4538.14|4537.29|4536.89|401
1648825820000|2022-04-01 15:10:20|4538.79|4538.39|4538.54|4538.14|4538.79|4538.39|4538.04|4537.64|249
1648825830000|2022-04-01 15:10:30|4538.79|4538.39|4538.04|4537.64|4538.79|4538.39|4538.04|4537.64|376
1648825840000|2022-04-01 15:10:40|4537.79|4537.39|4537.79|4537.39|4538.04|4537.64|4537.54|4537.14|245
1648825850000|2022-04-01 15:10:50|4538.04|4537.64|4538.29|4537.89|4538.29|4537.89|4537.79|4537.39|216
1648825860000|2022-04-01 15:11:00|4538.16|4537.76|4538.79|4538.39|4539.04|4538.64|4537.79|4537.39|340
1648825870000|2022-04-01 15:11:10|4539.04|4538.64|4538.29|4537.89|4539.04|4538.64|4538.29|4537.89|282
1648825880000|2022-04-01 15:11:20|4538.54|4538.14|4538.29|4537.89|4538.54|4538.14|4538.29|4537.89|144
1648825890000|2022-04-01 15:11:30|4538.04|4537.64|4538.04|4537.64|4538.29|4537.89|4537.54|4537.14|541
1648825900000|2022-04-01 15:11:40|4537.91|4537.51|4538.79|4538.39|4538.79|4538.39|4537.91|4537.51|300
1648825910000|2022-04-01 15:11:50|4538.54|4538.14|4539.54|4539.14|4539.54|4539.14|4538.54|4538.14|166
1648825920000|2022-04-01 15:12:00|4539.29|4538.89|4539.29|4538.89|4539.29|4538.89|4538.54|4538.14|363
1648825930000|2022-04-01 15:12:10|4539.54|4539.14|4539.29|4538.89|4539.79|4539.39|4539.29|4538.89|285
1648825940000|2022-04-01 15:12:20|4539.54|4539.14|4537.79|4537.39|4539.54|4539.14|4537.79|4537.39|255
1648825950000|2022-04-01 15:12:30|4537.54|4537.14|4536.79|4536.39|4537.79|4537.39|4536.54|4536.14|471
1648825960000|2022-04-01 15:12:40|4536.54|4536.14|4536.79|4536.39|4537.04|4536.64|4536.54|4536.14|177
1648825970000|2022-04-01 15:12:50|4536.54|4536.14|4536.79|4536.39|4536.79|4536.39|4536.29|4535.89|357
1648825980000|2022-04-01 15:13:00|4537.04|4536.64|4536.29|4535.89|4537.04|4536.64|4536.04|4535.64|164
1648825990000|2022-04-01 15:13:10|4536.54|4536.14|4535.79|4535.39|4536.54|4536.14|4535.79|4535.39|171
1648826000000|2022-04-01 15:13:20|4535.54|4535.14|4535.29|4534.89|4535.54|4535.14|4534.79|4534.39|978
1648826010000|2022-04-01 15:13:30|4535.04|4534.64|4534.54|4534.14|4535.04|4534.64|4534.54|4534.14|286
1648826020000|2022-04-01 15:13:40|4534.79|4534.39|4534.54|4534.14|4534.79|4534.39|4534.04|4533.64|339
1648826030000|2022-04-01 15:13:50|4534.41|4534.01|4533.79|4533.39|4534.54|4534.14|4533.79|4533.39|319
1648826040000|2022-04-01 15:14:00|4533.29|4532.89|4533.79|4533.39|4534.04|4533.64|4533.04|4532.64|647
1648826050000|2022-04-01 15:14:10|4533.54|4533.14|4534.79|4534.39|4534.79|4534.39|4533.29|4532.89|373
1648826060000|2022-04-01 15:14:20|4534.54|4534.14|4534.54|4534.14|4534.79|4534.39|4534.04|4533.64|312
1648826070000|2022-04-01 15:14:30|4534.29|4533.89|4534.54|4534.14|4534.54|4534.14|4534.04|4533.64|177
1648826080000|2022-04-01 15:14:40|4534.41|4534.01|4534.29|4533.89|4534.41|4534.01|4533.79|4533.39|269
1648826090000|2022-04-01 15:14:50|4534.41|4534.01|4534.04|4533.64|4535.04|4534.64|4534.04|4533.64|268
1648826100000|2022-04-01 15:15:00|4534.29|4533.89|4533.54|4533.14|4534.29|4533.89|4532.79|4532.39|447
1648826110000|2022-04-01 15:15:10|4533.41|4533.01|4533.04|4532.64|4533.54|4533.14|4533.04|4532.64|283
1648826120000|2022-04-01 15:15:20|4533.29|4532.89|4532.29|4531.89|4533.29|4532.89|4532.04|4531.64|587
1648826130000|2022-04-01 15:15:30|4532.04|4531.64|4532.79|4532.39|4533.04|4532.64|4531.91|4531.51|439
1648826140000|2022-04-01 15:15:40|4533.04|4532.64|4533.29|4532.89|4533.29|4532.89|4533.04|4532.64|316
1648826150000|2022-04-01 15:15:50|4533.91|4533.51|4534.04|4533.64|4534.16|4533.76|4533.54|4533.14|543
1648826160000|2022-04-01 15:16:00|4534.29|4533.89|4534.29|4533.89|4534.79|4534.39|4534.04|4533.64|367
1648826170000|2022-04-01 15:16:10|4534.41|4534.01|4534.29|4533.89|4534.54|4534.14|4534.04|4533.64|217
1648826180000|2022-04-01 15:16:20|4534.04|4533.64|4533.79|4533.39|4534.04|4533.64|4533.54|4533.14|303
1648826190000|2022-04-01 15:16:30|4533.54|4533.14|4534.04|4533.64|4534.04|4533.64|4533.29|4532.89|264
1648826200000|2022-04-01 15:16:40|4533.79|4533.39|4534.29|4533.89|4534.54|4534.14|4533.79|4533.39|163
1648826210000|2022-04-01 15:16:50|4534.04|4533.64|4534.79|4534.39|4534.79|4534.39|4534.04|4533.64|208
1648826220000|2022-04-01 15:17:00|4535.04|4534.64|4535.29|4534.89|4535.29|4534.89|4534.79|4534.39|173
1648826230000|2022-04-01 15:17:10|4535.41|4535.01|4535.54|4535.14|4535.79|4535.39|4535.29|4534.89|332
1648826240000|2022-04-01 15:17:20|4535.79|4535.39|4535.79|4535.39|4535.79|4535.39|4535.54|4535.14|211
1648826250000|2022-04-01 15:17:30|4535.54|4535.14|4534.54|4534.14|4535.54|4535.14|4534.54|4534.14|295
1648826260000|2022-04-01 15:17:40|4534.66|4534.26|4535.29|4534.89|4535.79|4535.39|4534.54|4534.14|249
1648826270000|2022-04-01 15:17:50|4535.04|4534.64|4534.79|4534.39|4535.54|4535.14|4534.79|4534.39|199
1648826280000|2022-04-01 15:18:00|4535.29|4534.89|4535.29|4534.89|4535.79|4535.39|4535.04|4534.64|346
1648826290000|2022-04-01 15:18:10|4534.79|4534.39|4534.79|4534.39|4535.04|4534.64|4534.54|4534.14|366
1648826300000|2022-04-01 15:18:20|4535.04|4534.64|4535.54|4535.14|4536.04|4535.64|4534.79|4534.39|317
1648826310000|2022-04-01 15:18:30|4535.41|4535.01|4535.29|4534.89|4535.54|4535.14|4535.04|4534.64|157
1648826320000|2022-04-01 15:18:40|4535.04|4534.64|4534.04|4533.64|4535.04|4534.64|4534.04|4533.64|395
1648826330000|2022-04-01 15:18:50|4534.29|4533.89|4533.79|4533.39|4534.29|4533.89|4533.54|4533.14|409
1648826340000|2022-04-01 15:19:00|4534.04|4533.64|4535.04|4534.64|4535.29|4534.89|4534.04|4533.64|351
1648826350000|2022-04-01 15:19:10|4534.79|4534.39|4534.54|4534.14|4534.79|4534.39|4534.29|4533.89|153
1648826360000|2022-04-01 15:19:20|4534.29|4533.89|4535.04|4534.64|4535.04|4534.64|4534.16|4533.76|241
1648826370000|2022-04-01 15:19:30|4535.29|4534.89|4535.79|4535.39|4536.04|4535.64|4535.29|4534.89|418
1648826380000|2022-04-01 15:19:40|4535.91|4535.51|4535.54|4535.14|4535.91|4535.51|4535.04|4534.64|314
1648826390000|2022-04-01 15:19:50|4535.29|4534.89|4534.79|4534.39|4535.29|4534.89|4534.79|4534.39|236
1648826400000|2022-04-01 15:20:00|4535.04|4534.64|4535.79|4535.39|4535.79|4535.39|4534.29|4533.89|449
1648826410000|2022-04-01 15:20:10|4536.04|4535.64|4536.04|4535.64|4536.54|4536.14|4535.79|4535.39|442
1648826420000|2022-04-01 15:20:20|4536.29|4535.89|4536.29|4535.89|4536.29|4535.89|4535.79|4535.39|159
1648826430000|2022-04-01 15:20:30|4536.04|4535.64|4536.04|4535.64|4536.04|4535.64|4535.54|4535.14|267
1648826440000|2022-04-01 15:20:40|4537.04|4536.64|4536.54|4536.14|4537.04|4536.64|4535.79|4535.39|945
1648826450000|2022-04-01 15:20:50|4536.29|4535.89|4536.29|4535.89|4536.66|4536.26|4536.29|4535.89|533
1648826460000|2022-04-01 15:21:00|4536.04|4535.64|4536.04|4535.64|4536.04|4535.64|4535.29|4534.89|418
1648826470000|2022-04-01 15:21:10|4536.29|4535.89|4537.54|4537.14|4537.54|4537.14|4536.04|4535.64|637
1648826480000|2022-04-01 15:21:20|4537.79|4537.39|4537.79|4537.39|4538.04|4537.64|4537.54|4537.14|267
1648826490000|2022-04-01 15:21:30|4538.04|4537.64|4537.04|4536.64|4538.29|4537.89|4537.04|4536.64|476
1648826500000|2022-04-01 15:21:40|4537.29|4536.89|4536.79|4536.39|4537.29|4536.89|4536.54|4536.14|522
1648826510000|2022-04-01 15:21:50|4537.29|4536.89|4537.41|4537.01|4538.04|4537.64|4537.29|4536.89|1151
1648826520000|2022-04-01 15:22:00|4537.29|4536.89|4537.54|4537.14|4537.79|4537.39|4537.04|4536.64|467
1648826530000|2022-04-01 15:22:10|4537.41|4537.01|4536.04|4535.64|4537.41|4537.01|4535.79|4535.39|958
1648826540000|2022-04-01 15:22:20|4535.91|4535.51|4535.91|4535.51|4536.29|4535.89|4535.79|4535.39|311
1648826550000|2022-04-01 15:22:30|4536.04|4535.64|4535.79|4535.39|4536.54|4536.14|4535.79|4535.39|351
1648826560000|2022-04-01 15:22:40|4536.04|4535.64|4536.04|4535.64|4536.54|4536.14|4535.54|4535.14|337
1648826570000|2022-04-01 15:22:50|4536.16|4535.76|4536.29|4535.89|4536.54|4536.14|4536.16|4535.76|138
1648826580000|2022-04-01 15:23:00|4536.04|4535.64|4534.54|4534.14|4536.04|4535.64|4534.29|4533.89|495
1648826590000|2022-04-01 15:23:10|4534.66|4534.26|4534.04|4533.64|4534.66|4534.26|4534.04|4533.64|213
1648826600000|2022-04-01 15:23:20|4534.29|4533.89|4534.04|4533.64|4534.54|4534.14|4533.79|4533.39|386
1648826610000|2022-04-01 15:23:30|4533.79|4533.39|4533.54|4533.14|4534.04|4533.64|4533.29|4532.89|390
1648826620000|2022-04-01 15:23:40|4533.79|4533.39|4533.54|4533.14|4533.79|4533.39|4533.29|4532.89|228
1648826630000|2022-04-01 15:23:50|4533.29|4532.89|4533.54|4533.14|4533.54|4533.14|4533.29|4532.89|184
1648826640000|2022-04-01 15:24:00|4533.29|4532.89|4535.79|4535.39|4535.79|4535.39|4532.79|4532.39|692
1648826650000|2022-04-01 15:24:10|4535.66|4535.26|4535.54|4535.14|4535.79|4535.39|4535.04|4534.64|291
1648826660000|2022-04-01 15:24:20|4535.29|4534.89|4534.54|4534.14|4535.54|4535.14|4533.79|4533.39|450
1648826670000|2022-04-01 15:24:30|4534.29|4533.89|4535.79|4535.39|4536.04|4535.64|4534.29|4533.89|494
1648826680000|2022-04-01 15:24:40|4535.66|4535.26|4536.04|4535.64|4536.04|4535.64|4535.29|4534.89|225
1648826690000|2022-04-01 15:24:50|4535.79|4535.39|4535.54|4535.14|4535.79|4535.39|4535.29|4534.89|221
1648826700000|2022-04-01 15:25:00|4536.04|4535.64|4535.29|4534.89|4536.16|4535.76|4534.91|4534.51|314
1648826710000|2022-04-01 15:25:10|4535.54|4535.14|4535.54|4535.14|4535.79|4535.39|4535.29|4534.89|122
1648826720000|2022-04-01 15:25:20|4535.41|4535.01|4535.54|4535.14|4536.04|4535.64|4534.79|4534.39|294
1648826730000|2022-04-01 15:25:30|4535.79|4535.39|4535.79|4535.39|4535.79|4535.39|4535.54|4535.14|151
1648826740000|2022-04-01 15:25:40|4535.66|4535.26|4535.29|4534.89|4535.66|4535.26|4535.04|4534.64|299
1648826750000|2022-04-01 15:25:50|4535.41|4535.01|4536.29|4535.89|4536.54|4536.14|4535.41|4535.01|290
1648826760000|2022-04-01 15:26:00|4536.41|4536.01|4536.29|4535.89|4536.79|4536.39|4536.04|4535.64|291
1648826770000|2022-04-01 15:26:10|4536.04|4535.64|4535.29|4534.89|4536.29|4535.89|4535.29|4534.89|236
1648826780000|2022-04-01 15:26:20|4535.54|4535.14|4535.41|4535.01|4535.54|4535.14|4535.04|4534.64|259
1648826790000|2022-04-01 15:26:30|4535.29|4534.89|4534.54|4534.14|4535.29|4534.89|4534.54|4534.14|260
1648826800000|2022-04-01 15:26:40|4534.29|4533.89|4533.79|4533.39|4534.54|4534.14|4533.54|4533.14|259
1648826810000|2022-04-01 15:26:50|4533.91|4533.51|4533.29|4532.89|4534.04|4533.64|4533.04|4532.64|205
1648826820000|2022-04-01 15:27:00|4533.04|4532.64|4533.04|4532.64|4533.66|4533.26|4533.04|4532.64|375
1648826830000|2022-04-01 15:27:10|4533.16|4532.76|4532.54|4532.14|4533.29|4532.89|4532.29|4531.89|528
1648826840000|2022-04-01 15:27:20|4532.29|4531.89|4532.29|4531.89|4532.54|4532.14|4531.29|4530.89|657
1648826850000|2022-04-01 15:27:30|4532.04|4531.64|4533.29|4532.89|4533.54|4533.14|4532.04|4531.64|391
1648826860000|2022-04-01 15:27:40|4533.54|4533.14|4533.54|4533.14|4533.54|4533.14|4533.04|4532.64|263
1648826870000|2022-04-01 15:27:50|4533.29|4532.89|4533.04|4532.64|4533.29|4532.89|4532.54|4532.14|247
1648826880000|2022-04-01 15:28:00|4533.29|4532.89|4533.29|4532.89|4533.29|4532.89|4532.79|4532.39|213
1648826890000|2022-04-01 15:28:10|4533.04|4532.64|4533.04|4532.64|4533.54|4533.14|4532.79|4532.39|273
1648826900000|2022-04-01 15:28:20|4533.16|4532.76|4533.04|4532.64|4533.54|4533.14|4532.29|4531.89|265
1648826910000|2022-04-01 15:28:30|4533.29|4532.89|4533.29|4532.89|4533.41|4533.01|4532.79|4532.39|222
1648826920000|2022-04-01 15:28:40|4533.16|4532.76|4533.29|4532.89|4533.79|4533.39|4533.04|4532.64|319
1648826930000|2022-04-01 15:28:50|4533.04|4532.64|4533.54|4533.14|4533.54|4533.14|4532.79|4532.39|256
1648826940000|2022-04-01 15:29:00|4533.79|4533.39|4533.04|4532.64|4533.79|4533.39|4533.04|4532.64|231
1648826950000|2022-04-01 15:29:10|4532.79|4532.39|4533.04|4532.64|4533.04|4532.64|4532.79|4532.39|228
1648826960000|2022-04-01 15:29:20|4532.79|4532.39|4533.04|4532.64|4533.04|4532.64|4532.79|4532.39|241
1648826970000|2022-04-01 15:29:30|4532.79|4532.39|4533.54|4533.14|4533.79|4533.39|4532.54|4532.14|426
1648826980000|2022-04-01 15:29:40|4533.29|4532.89|4532.54|4532.14|4533.79|4533.39|4532.54|4532.14|259
1648826990000|2022-04-01 15:29:50|4532.79|4532.39|4532.54|4532.14|4532.79|4532.39|4532.29|4531.89|270
1648827000000|2022-04-01 15:30:00|4532.29|4531.89|4532.54|4532.14|4533.04|4532.64|4532.04|4531.64|423
1648827010000|2022-04-01 15:30:10|4532.29|4531.89|4532.79|4532.39|4533.04|4532.64|4532.29|4531.89|198
1648827020000|2022-04-01 15:30:20|4532.54|4532.14|4532.29|4531.89|4532.79|4532.39|4532.29|4531.89|234
1648827030000|2022-04-01 15:30:30|4532.54|4532.14|4532.54|4532.14|4532.79|4532.39|4532.29|4531.89|236
1648827040000|2022-04-01 15:30:40|4532.41|4532.01|4530.29|4529.89|4532.54|4532.14|4530.29|4529.89|745
1648827050000|2022-04-01 15:30:50|4530.04|4529.64|4529.79|4529.39|4530.54|4530.14|4529.79|4529.39|808
1648827060000|2022-04-01 15:31:00|4530.04|4529.64|4530.29|4529.89|4530.29|4529.89|4529.54|4529.14|377
1648827070000|2022-04-01 15:31:10|4530.54|4530.14|4531.04|4530.64|4531.29|4530.89|4530.54|4530.14|505
1648827080000|2022-04-01 15:31:20|4531.29|4530.89|4532.04|4531.64|4532.04|4531.64|4531.29|4530.89|339
1648827090000|2022-04-01 15:31:30|4532.29|4531.89|4532.54|4532.14|4532.79|4532.39|4532.04|4531.64|468
1648827100000|2022-04-01 15:31:40|4532.29|4531.89|4532.04|4531.64|4532.54|4532.14|4531.79|4531.39|359
1648827110000|2022-04-01 15:31:50|4531.79|4531.39|4530.79|4530.39|4531.79|4531.39|4530.29|4529.89|345
1648827120000|2022-04-01 15:32:00|4530.54|4530.14|4530.79|4530.39|4531.04|4530.64|4530.29|4529.89|353
1648827130000|2022-04-01 15:32:10|4530.54|4530.14|4530.29|4529.89|4531.04|4530.64|4530.29|4529.89|233
1648827140000|2022-04-01 15:32:20|4530.04|4529.64|4529.29|4528.89|4530.04|4529.64|4529.29|4528.89|372
1648827150000|2022-04-01 15:32:30|4529.54|4529.14|4529.29|4528.89|4529.54|4529.14|4529.04|4528.64|422
1648827160000|2022-04-01 15:32:40|4529.54|4529.14|4530.29|4529.89|4530.54|4530.14|4529.54|4529.14|408
1648827170000|2022-04-01 15:32:50|4530.41|4530.01|4530.79|4530.39|4531.04|4530.64|4530.41|4530.01|526
1648827180000|2022-04-01 15:33:00|4530.91|4530.51|4530.04|4529.64|4531.04|4530.64|4530.04|4529.64|626
1648827190000|2022-04-01 15:33:10|4529.79|4529.39|4529.29|4528.89|4529.79|4529.39|4529.04|4528.64|555
1648827200000|2022-04-01 15:33:20|4529.54|4529.14|4529.79|4529.39|4530.29|4529.89|4529.54|4529.14|247
1648827210000|2022-04-01 15:33:30|4529.54|4529.14|4529.04|4528.64|4529.54|4529.14|4529.04|4528.64|215
1648827220000|2022-04-01 15:33:40|4528.79|4528.39|4528.54|4528.14|4528.79|4528.39|4528.04|4527.64|808
1648827230000|2022-04-01 15:33:50|4528.79|4528.39|4529.79|4529.39|4529.79|4529.39|4528.79|4528.39|219
1648827240000|2022-04-01 15:34:00|4530.04|4529.64|4529.29|4528.89|4530.04|4529.64|4529.04|4528.64|381
1648827250000|2022-04-01 15:34:10|4529.54|4529.14|4530.29|4529.89|4530.54|4530.14|4529.54|4529.14|498
1648827260000|2022-04-01 15:34:20|4530.04|4529.64|4530.66|4530.26|4530.79|4530.39|4530.04|4529.64|223
1648827270000|2022-04-01 15:34:30|4530.54|4530.14|4530.54|4530.14|4531.29|4530.89|4530.54|4530.14|386
1648827280000|2022-04-01 15:34:40|4530.79|4530.39|4530.54|4530.14|4531.29|4530.89|4530.54|4530.14|265
1648827290000|2022-04-01 15:34:50|4530.29|4529.89|4529.54|4529.14|4530.29|4529.89|4529.29|4528.89|434
1648827300000|2022-04-01 15:35:00|4529.29|4528.89|4528.79|4528.39|4529.29|4528.89|4528.66|4528.26|367
1648827310000|2022-04-01 15:35:10|4528.54|4528.14|4527.79|4527.39|4528.79|4528.39|4527.79|4527.39|712
1648827320000|2022-04-01 15:35:20|4527.54|4527.14|4527.04|4526.64|4527.54|4527.14|4526.29|4525.89|980
1648827330000|2022-04-01 15:35:30|4526.79|4526.39|4527.04|4526.64|4527.04|4526.64|4526.29|4525.89|339
1648827340000|2022-04-01 15:35:40|4526.79|4526.39|4526.79|4526.39|4527.04|4526.64|4526.79|4526.39|296
1648827350000|2022-04-01 15:35:50|4526.66|4526.26|4526.04|4525.64|4526.66|4526.26|4525.29|4524.89|1044
1648827360000|2022-04-01 15:36:00|4525.79|4525.39|4525.54|4525.14|4525.91|4525.51|4525.29|4524.89|448
1648827370000|2022-04-01 15:36:10|4525.66|4525.26|4525.54|4525.14|4525.91|4525.51|4525.54|4525.14|383
1648827380000|2022-04-01 15:36:20|4525.79|4525.39|4525.29|4524.89|4526.04|4525.64|4525.29|4524.89|229
1648827390000|2022-04-01 15:36:30|4525.54|4525.14|4525.54|4525.14|4525.79|4525.39|4525.29|4524.89|264
1648827400000|2022-04-01 15:36:40|4525.41|4525.01|4525.29|4524.89|4525.54|4525.14|4525.29|4524.89|212
1648827410000|2022-04-01 15:36:50|4525.54|4525.14|4525.54|4525.14|4525.54|4525.14|4524.79|4524.39|264
1648827420000|2022-04-01 15:37:00|4525.29|4524.89|4524.04|4523.64|4525.54|4525.14|4524.04|4523.64|693
1648827430000|2022-04-01 15:37:10|4523.79|4523.39|4523.54|4523.14|4523.79|4523.39|4523.04|4522.64|1531
1648827440000|2022-04-01 15:37:20|4523.79|4523.39|4523.54|4523.14|4523.79|4523.39|4523.29|4522.89|358
1648827450000|2022-04-01 15:37:30|4523.29|4522.89|4523.04|4522.64|4523.29|4522.89|4522.79|4522.39|531
1648827460000|2022-04-01 15:37:40|4523.29|4522.89|4523.79|4523.39|4524.04|4523.64|4523.29|4522.89|615
1648827470000|2022-04-01 15:37:50|4523.41|4523.01|4524.04|4523.64|4524.29|4523.89|4523.29|4522.89|466
1648827480000|2022-04-01 15:38:00|4524.29|4523.89|4525.29|4524.89|4525.79|4525.39|4524.29|4523.89|722
1648827490000|2022-04-01 15:38:10|4525.54|4525.14|4525.04|4524.64|4525.54|4525.14|4524.54|4524.14|407
1648827500000|2022-04-01 15:38:20|4524.79|4524.39|4524.54|4524.14|4525.04|4524.64|4524.54|4524.14|326
1648827510000|2022-04-01 15:38:30|4524.29|4523.89|4523.79|4523.39|4524.29|4523.89|4523.54|4523.14|330
1648827520000|2022-04-01 15:38:40|4524.04|4523.64|4523.29|4522.89|4524.04|4523.64|4523.04|4522.64|334
1648827530000|2022-04-01 15:38:50|4523.16|4522.76|4523.29|4522.89|4523.54|4523.14|4522.79|4522.39|449
1648827540000|2022-04-01 15:39:00|4523.04|4522.64|4524.04|4523.64|4524.04|4523.64|4522.79|4522.39|272
1648827550000|2022-04-01 15:39:10|4524.29|4523.89|4524.29|4523.89|4524.54|4524.14|4524.04|4523.64|268
1648827560000|2022-04-01 15:39:20|4524.41|4524.01|4524.29|4523.89|4524.79|4524.39|4524.04|4523.64|279
1648827570000|2022-04-01 15:39:30|4524.54|4524.14|4524.79|4524.39|4525.04|4524.64|4524.54|4524.14|284
1648827580000|2022-04-01 15:39:40|4524.66|4524.26|4524.54|4524.14|4525.04|4524.64|4524.54|4524.14|133
1648827590000|2022-04-01 15:39:50|4524.29|4523.89|4524.54|4524.14|4524.79|4524.39|4524.04|4523.64|398
1648827600000|2022-04-01 15:40:00|4524.29|4523.89|4522.79|4522.39|4524.54|4524.14|4522.79|4522.39|412
1648827610000|2022-04-01 15:40:10|4522.91|4522.51|4522.29|4521.89|4523.04|4522.64|4522.04|4521.64|585
1648827620000|2022-04-01 15:40:20|4522.54|4522.14|4521.54|4521.14|4522.54|4522.14|4521.54|4521.14|497
1648827630000|2022-04-01 15:40:30|4521.29|4520.89|4520.79|4520.39|4521.29|4520.89|4520.79|4520.39|474
1648827640000|2022-04-01 15:40:40|4521.04|4520.64|4520.79|4520.39|4521.04|4520.64|4520.79|4520.39|745
1648827650000|2022-04-01 15:40:50|4520.54|4520.14|4521.54|4521.14|4521.54|4521.14|4520.54|4520.14|610
1648827660000|2022-04-01 15:41:00|4521.79|4521.39|4521.54|4521.14|4522.04|4521.64|4521.29|4520.89|598
1648827670000|2022-04-01 15:41:10|4521.29|4520.89|4522.04|4521.64|4522.04|4521.64|4521.29|4520.89|449
1648827680000|2022-04-01 15:41:20|4521.79|4521.39|4522.29|4521.89|4522.29|4521.89|4521.29|4520.89|525
1648827690000|2022-04-01 15:41:30|4522.54|4522.14|4523.29|4522.89|4523.29|4522.89|4522.54|4522.14|519
1648827700000|2022-04-01 15:41:40|4523.04|4522.64|4522.54|4522.14|4523.29|4522.89|4522.54|4522.14|292
1648827710000|2022-04-01 15:41:50|4522.29|4521.89|4522.79|4522.39|4523.04|4522.64|4522.04|4521.64|261
1648827720000|2022-04-01 15:42:00|4523.04|4522.64|4522.04|4521.64|4523.04|4522.64|4521.79|4521.39|406
1648827730000|2022-04-01 15:42:10|4521.79|4521.39|4522.29|4521.89|4522.66|4522.26|4521.79|4521.39|282
1648827740000|2022-04-01 15:42:20|4522.04|4521.64|4522.04|4521.64|4522.29|4521.89|4522.04|4521.64|138
1648827750000|2022-04-01 15:42:30|4522.54|4522.14|4522.04|4521.64|4522.54|4522.14|4522.04|4521.64|297
1648827760000|2022-04-01 15:42:40|4521.79|4521.39|4521.04|4520.64|4521.79|4521.39|4521.04|4520.64|444
1648827770000|2022-04-01 15:42:50|4520.91|4520.51|4520.79|4520.39|4521.29|4520.89|4520.79|4520.39|546
1648827780000|2022-04-01 15:43:00|4520.54|4520.14|4520.04|4519.64|4520.79|4520.39|4519.54|4519.14|684
1648827790000|2022-04-01 15:43:10|4520.29|4519.89|4519.79|4519.39|4520.29|4519.89|4519.54|4519.14|411
1648827800000|2022-04-01 15:43:20|4519.66|4519.26|4519.29|4518.89|4520.04|4519.64|4519.29|4518.89|516
1648827810000|2022-04-01 15:43:30|4519.54|4519.14|4520.04|4519.64|4520.04|4519.64|4519.41|4519.01|391
1648827820000|2022-04-01 15:43:40|4519.91|4519.51|4520.29|4519.89|4520.29|4519.89|4519.79|4519.39|352
1648827830000|2022-04-01 15:43:50|4520.54|4520.14|4520.54|4520.14|4520.79|4520.39|4520.04|4519.64|267
1648827840000|2022-04-01 15:44:00|4520.79|4520.39|4520.54|4520.14|4521.29|4520.89|4520.04|4519.64|436
1648827850000|2022-04-01 15:44:10|4520.41|4520.01|4521.29|4520.89|4521.29|4520.89|4520.29|4519.89|288
1648827860000|2022-04-01 15:44:20|4521.04|4520.64|4521.54|4521.14|4521.54|4521.14|4521.04|4520.64|170
1648827870000|2022-04-01 15:44:30|4521.29|4520.89|4520.41|4520.01|4521.29|4520.89|4520.41|4520.01|564
1648827880000|2022-04-01 15:44:40|4520.29|4519.89|4520.54|4520.14|4520.79|4520.39|4520.04|4519.64|336
1648827890000|2022-04-01 15:44:50|4520.29|4519.89|4519.54|4519.14|4520.54|4520.14|4519.54|4519.14|289
1648827900000|2022-04-01 15:45:00|4519.29|4518.89|4519.54|4519.14|4519.79|4519.39|4519.29|4518.89|564
1648827910000|2022-04-01 15:45:10|4519.29|4518.89|4520.04|4519.64|4520.04|4519.64|4519.29|4518.89|255
1648827920000|2022-04-01 15:45:20|4520.16|4519.76|4519.54|4519.14|4520.16|4519.76|4519.54|4519.14|280
1648827930000|2022-04-01 15:45:30|4519.29|4518.89|4518.79|4518.39|4519.29|4518.89|4518.54|4518.14|518
1648827940000|2022-04-01 15:45:40|4519.04|4518.64|4520.16|4519.76|4520.16|4519.76|4519.04|4518.64|330
1648827950000|2022-04-01 15:45:50|4520.29|4519.89|4519.04|4518.64|4520.29|4519.89|4518.79|4518.39|334
1648827960000|2022-04-01 15:46:00|4519.16|4518.76|4519.29|4518.89|4519.54|4519.14|4518.79|4518.39|394
1648827970000|2022-04-01 15:46:10|4519.54|4519.14|4519.54|4519.14|4519.79|4519.39|4518.79|4518.39|240
1648827980000|2022-04-01 15:46:20|4519.79|4519.39|4519.54|4519.14|4520.04|4519.64|4519.54|4519.14|241
1648827990000|2022-04-01 15:46:30|4519.79|4519.39|4520.29|4519.89|4520.29|4519.89|4519.79|4519.39|253
1648828000000|2022-04-01 15:46:40|4520.04|4519.64|4519.79|4519.39|4520.29|4519.89|4519.29|4518.89|245
1648828010000|2022-04-01 15:46:50|4520.04|4519.64|4519.79|4519.39|4520.54|4520.14|4519.54|4519.14|304
1648828020000|2022-04-01 15:47:00|4520.04|4519.64|4520.79|4520.39|4520.79|4520.39|4519.54|4519.14|522
1648828030000|2022-04-01 15:47:10|4521.04|4520.64|4521.79|4521.39|4521.79|4521.39|4520.79|4520.39|409
1648828040000|2022-04-01 15:47:20|4522.04|4521.64|4522.54|4522.14|4522.79|4522.39|4522.04|4521.64|703
1648828050000|2022-04-01 15:47:30|4522.29|4521.89|4523.04|4522.64|4523.04|4522.64|4522.04|4521.64|726
1648828060000|2022-04-01 15:47:40|4522.79|4522.39|4522.79|4522.39|4522.79|4522.39|4522.41|4522.01|357
1648828070000|2022-04-01 15:47:50|4522.54|4522.14|4523.04|4522.64|4523.04|4522.64|4522.54|4522.14|443
1648828080000|2022-04-01 15:48:00|4523.29|4522.89|4523.04|4522.64|4523.29|4522.89|4522.29|4521.89|475
1648828090000|2022-04-01 15:48:10|4523.29|4522.89|4522.54|4522.14|4523.29|4522.89|4522.54|4522.14|501
1648828100000|2022-04-01 15:48:20|4522.29|4521.89|4522.04|4521.64|4522.79|4522.39|4522.04|4521.64|406
1648828110000|2022-04-01 15:48:30|4522.79|4522.39|4522.04|4521.64|4522.79|4522.39|4521.79|4521.39|524
1648828120000|2022-04-01 15:48:40|4521.79|4521.39|4520.54|4520.14|4521.79|4521.39|4520.54|4520.14|619
1648828130000|2022-04-01 15:48:50|4520.79|4520.39|4521.29|4520.89|4521.29|4520.89|4520.54|4520.14|301
1648828140000|2022-04-01 15:49:00|4521.54|4521.14|4521.66|4521.26|4521.79|4521.39|4521.29|4520.89|304
1648828150000|2022-04-01 15:49:10|4521.79|4521.39|4520.79|4520.39|4521.79|4521.39|4520.79|4520.39|170
1648828160000|2022-04-01 15:49:20|4521.04|4520.64|4521.04|4520.64|4521.04|4520.64|4520.54|4520.14|328
1648828170000|2022-04-01 15:49:30|4520.79|4520.39|4521.04|4520.64|4521.04|4520.64|4520.79|4520.39|142
1648828180000|2022-04-01 15:49:40|4520.91|4520.51|4521.04|4520.64|4521.04|4520.64|4520.54|4520.14|241
1648828190000|2022-04-01 15:49:50|4521.29|4520.89|4521.29|4520.89|4521.29|4520.89|4521.04|4520.64|204
1648828200000|2022-04-01 15:50:00|4521.16|4520.76|4520.91|4520.51|4521.16|4520.76|4520.29|4519.89|351
1648828210000|2022-04-01 15:50:10|4521.04|4520.64|4520.29|4519.89|4521.04|4520.64|4519.79|4519.39|389
1648828220000|2022-04-01 15:50:20|4520.04|4519.64|4520.04|4519.64|4520.29|4519.89|4519.79|4519.39|117
1648828230000|2022-04-01 15:50:30|4519.79|4519.39|4520.04|4519.64|4520.29|4519.89|4519.79|4519.39|133
1648828240000|2022-04-01 15:50:40|4519.79|4519.39|4519.79|4519.39|4519.79|4519.39|4519.54|4519.14|134
1648828250000|2022-04-01 15:50:50|4519.54|4519.14|4519.91|4519.51|4520.04|4519.64|4519.54|4519.14|159
1648828260000|2022-04-01 15:51:00|4519.79|4519.39|4520.04|4519.64|4520.04|4519.64|4519.04|4518.64|255
1648828270000|2022-04-01 15:51:10|4519.91|4519.51|4520.29|4519.89|4520.29|4519.89|4519.79|4519.39|209
1648828280000|2022-04-01 15:51:20|4520.54|4520.14|4520.54|4520.14|4520.79|4520.39|4520.04|4519.64|304
1648828290000|2022-04-01 15:51:30|4520.29|4519.89|4521.29|4520.89|4521.29|4520.89|4520.29|4519.89|276
1648828300000|2022-04-01 15:51:40|4521.54|4521.14|4521.79|4521.39|4521.79|4521.39|4521.04|4520.64|244
1648828310000|2022-04-01 15:51:50|4521.54|4521.14|4521.54|4521.14|4521.79|4521.39|4521.04|4520.64|335
1648828320000|2022-04-01 15:52:00|4521.41|4521.01|4521.79|4521.39|4522.04|4521.64|4521.41|4521.01|291
1648828330000|2022-04-01 15:52:10|4521.54|4521.14|4521.54|4521.14|4521.79|4521.39|4521.29|4520.89|864
1648828340000|2022-04-01 15:52:20|4521.79|4521.39|4521.79|4521.39|4522.54|4522.14|4521.79|4521.39|417
1648828350000|2022-04-01 15:52:30|4521.66|4521.26|4521.79|4521.39|4522.04|4521.64|4521.54|4521.14|175
1648828360000|2022-04-01 15:52:40|4522.04|4521.64|4522.54|4522.14|4522.54|4522.14|4522.04|4521.64|155
1648828370000|2022-04-01 15:52:50|4522.41|4522.01|4522.54|4522.14|4523.04|4522.64|4522.29|4521.89|332
1648828380000|2022-04-01 15:53:00|4522.66|4522.26|4523.54|4523.14|4523.54|4523.14|4522.54|4522.14|429
1648828390000|2022-04-01 15:53:10|4523.79|4523.39|4523.79|4523.39|4524.04|4523.64|4523.79|4523.39|466
1648828400000|2022-04-01 15:53:20|4524.04|4523.64|4524.29|4523.89|4524.29|4523.89|4523.79|4523.39|532
1648828410000|2022-04-01 15:53:30|4524.41|4524.01|4525.29|4524.89|4525.29|4524.89|4524.29|4523.89|573
1648828420000|2022-04-01 15:53:40|4525.54|4525.14|4525.29|4524.89|4525.54|4525.14|4525.29|4524.89|493
1648828430000|2022-04-01 15:53:50|4525.04|4524.64|4525.54|4525.14|4525.66|4525.26|4525.04|4524.64|344
1648828440000|2022-04-01 15:54:00|4525.29|4524.89|4525.54|4525.14|4525.79|4525.39|4525.29|4524.89|240
1648828450000|2022-04-01 15:54:10|4525.79|4525.39|4526.29|4525.89|4526.54|4526.14|4525.54|4525.14|604
1648828460000|2022-04-01 15:54:20|4526.54|4526.14|4526.54|4526.14|4526.79|4526.39|4526.29|4525.89|537
1648828470000|2022-04-01 15:54:30|4526.79|4526.39|4527.04|4526.64|4527.04|4526.64|4526.04|4525.64|432
1648828480000|2022-04-01 15:54:40|4526.79|4526.39|4526.04|4525.64|4526.79|4526.39|4526.04|4525.64|354
1648828490000|2022-04-01 15:54:50|4525.79|4525.39|4525.29|4524.89|4525.79|4525.39|4525.29|4524.89|390
1648828500000|2022-04-01 15:55:00|4524.79|4524.39|4524.41|4524.01|4524.79|4524.39|4524.29|4523.89|431
1648828510000|2022-04-01 15:55:10|4524.29|4523.89|4523.79|4523.39|4524.54|4524.14|4523.79|4523.39|618
1648828520000|2022-04-01 15:55:20|4523.54|4523.14|4524.04|4523.64|4524.04|4523.64|4523.29|4522.89|331
1648828530000|2022-04-01 15:55:30|4523.79|4523.39|4523.79|4523.39|4524.04|4523.64|4523.54|4523.14|315
1648828540000|2022-04-01 15:55:40|4523.54|4523.14|4522.79|4522.39|4523.66|4523.26|4522.79|4522.39|362
1648828550000|2022-04-01 15:55:50|4522.91|4522.51|4523.04|4522.64|4523.04|4522.64|4522.79|4522.39|227
1648828560000|2022-04-01 15:56:00|4522.54|4522.14|4521.54|4521.14|4522.54|4522.14|4521.54|4521.14|608
1648828570000|2022-04-01 15:56:10|4521.29|4520.89|4520.04|4519.64|4521.29|4520.89|4520.04|4519.64|712
1648828580000|2022-04-01 15:56:20|4519.79|4519.39|4519.04|4518.64|4520.04|4519.64|4518.79|4518.39|792
1648828590000|2022-04-01 15:56:30|4519.29|4518.89|4518.29|4517.89|4519.29|4518.89|4518.16|4517.76|543
1648828600000|2022-04-01 15:56:40|4518.04|4517.64|4519.29|4518.89|4519.29|4518.89|4518.04|4517.64|663
1648828610000|2022-04-01 15:56:50|4519.04|4518.64|4519.29|4518.89|4519.54|4519.14|4519.04|4518.64|150
1648828620000|2022-04-01 15:57:00|4518.79|4518.39|4518.04|4517.64|4519.04|4518.64|4517.79|4517.39|601
1648828630000|2022-04-01 15:57:10|4517.54|4517.14|4517.54|4517.14|4517.79|4517.39|4517.54|4517.14|600
1648828640000|2022-04-01 15:57:20|4517.79|4517.39|4517.54|4517.14|4518.04|4517.64|4517.54|4517.14|368
1648828650000|2022-04-01 15:57:30|4517.29|4516.89|4517.66|4517.26|4518.04|4517.64|4517.29|4516.89|454
1648828660000|2022-04-01 15:57:40|4517.54|4517.14|4517.04|4516.64|4517.54|4517.14|4517.04|4516.64|333
1648828670000|2022-04-01 15:57:50|4517.29|4516.89|4517.79|4517.39|4517.79|4517.39|4517.29|4516.89|236
1648828680000|2022-04-01 15:58:00|4518.04|4517.64|4518.79|4518.39|4518.79|4518.39|4517.79|4517.39|422
1648828690000|2022-04-01 15:58:10|4518.54|4518.14|4519.29|4518.89|4519.79|4519.39|4518.54|4518.14|555
1648828700000|2022-04-01 15:58:20|4518.79|4518.39|4518.66|4518.26|4519.04|4518.64|4518.54|4518.14|256
1648828710000|2022-04-01 15:58:30|4518.54|4518.14|4518.29|4517.89|4518.54|4518.14|4518.04|4517.64|368
1648828720000|2022-04-01 15:58:40|4518.54|4518.14|4517.79|4517.39|4518.54|4518.14|4517.79|4517.39|247
1648828730000|2022-04-01 15:58:50|4517.54|4517.14|4517.54|4517.14|4517.66|4517.26|4517.29|4516.89|268
1648828740000|2022-04-01 15:59:00|4517.29|4516.89|4517.54|4517.14|4518.04|4517.64|4517.04|4516.64|577
1648828750000|2022-04-01 15:59:10|4517.79|4517.39|4517.54|4517.14|4518.29|4517.89|4517.54|4517.14|380
1648828760000|2022-04-01 15:59:20|4517.29|4516.89|4518.29|4517.89|4518.29|4517.89|4517.29|4516.89|212
1648828770000|2022-04-01 15:59:30|4518.54|4518.14|4518.79|4518.39|4519.29|4518.89|4518.54|4518.14|418
1648828780000|2022-04-01 15:59:40|4518.66|4518.26|4518.54|4518.14|4519.04|4518.64|4518.54|4518.14|234
1648828790000|2022-04-01 15:59:50|4518.41|4518.01|4519.04|4518.64|4519.29|4518.89|4518.04|4517.64|195
1648828800000|2022-04-01 16:00:00|4518.54|4518.14|4519.29|4518.89|4519.29|4518.89|4518.04|4517.64|379
1648828810000|2022-04-01 16:00:10|4519.54|4519.14|4519.04|4518.64|4519.54|4519.14|4519.04|4518.64|383
1648828820000|2022-04-01 16:00:20|4518.79|4518.39|4518.29|4517.89|4519.04|4518.64|4518.29|4517.89|382
1648828830000|2022-04-01 16:00:30|4518.04|4517.64|4517.29|4516.89|4518.04|4517.64|4517.29|4516.89|320
1648828840000|2022-04-01 16:00:40|4517.16|4516.76|4516.79|4516.39|4517.29|4516.89|4516.79|4516.39|454
1648828850000|2022-04-01 16:00:50|4517.04|4516.64|4516.54|4516.14|4517.04|4516.64|4516.54|4516.14|320
1648828860000|2022-04-01 16:01:00|4516.29|4515.89|4516.54|4516.14|4516.79|4516.39|4516.04|4515.64|801
1648828870000|2022-04-01 16:01:10|4516.29|4515.89|4516.79|4516.39|4516.79|4516.39|4516.29|4515.89|330
1648828880000|2022-04-01 16:01:20|4516.54|4516.14|4516.54|4516.14|4516.54|4516.14|4516.29|4515.89|231
1648828890000|2022-04-01 16:01:30|4516.29|4515.89|4517.04|4516.64|4517.29|4516.89|4516.29|4515.89|345
1648828900000|2022-04-01 16:01:40|4516.79|4516.39|4516.29|4515.89|4516.79|4516.39|4516.29|4515.89|205
1648828910000|2022-04-01 16:01:50|4516.41|4516.01|4516.29|4515.89|4516.54|4516.14|4516.04|4515.64|186
1648828920000|2022-04-01 16:02:00|4516.16|4515.76|4517.04|4516.64|4517.04|4516.64|4516.16|4515.76|191
1648828930000|2022-04-01 16:02:10|4516.79|4516.39|4516.54|4516.14|4517.29|4516.89|4516.54|4516.14|306
1648828940000|2022-04-01 16:02:20|4516.79|4516.39|4516.04|4515.64|4517.04|4516.64|4516.04|4515.64|361
1648828950000|2022-04-01 16:02:30|4515.79|4515.39|4516.29|4515.89|4516.54|4516.14|4515.79|4515.39|529
1648828960000|2022-04-01 16:02:40|4516.04|4515.64|4516.16|4515.76|4516.29|4515.89|4515.79|4515.39|188
1648828970000|2022-04-01 16:02:50|4516.29|4515.89|4516.79|4516.39|4516.79|4516.39|4516.04|4515.64|263
1648828980000|2022-04-01 16:03:00|4516.54|4516.14|4516.54|4516.14|4516.79|4516.39|4516.29|4515.89|195
1648828990000|2022-04-01 16:03:10|4516.79|4516.39|4517.29|4516.89|4517.29|4516.89|4516.79|4516.39|304
1648829000000|2022-04-01 16:03:20|4517.04|4516.64|4517.04|4516.64|4517.29|4516.89|4516.54|4516.14|310
1648829010000|2022-04-01 16:03:30|4517.29|4516.89|4517.29|4516.89|4517.79|4517.39|4517.29|4516.89|374
1648829020000|2022-04-01 16:03:40|4517.41|4517.01|4517.54|4517.14|4517.79|4517.39|4517.29|4516.89|237
1648829030000|2022-04-01 16:03:50|4517.66|4517.26|4517.29|4516.89|4518.04|4517.64|4517.29|4516.89|233
1648829040000|2022-04-01 16:04:00|4517.79|4517.39|4517.29|4516.89|4518.04|4517.64|4517.29|4516.89|277
1648829050000|2022-04-01 16:04:10|4517.04|4516.64|4516.16|4515.76|4517.54|4517.14|4516.16|4515.76|473
1648829060000|2022-04-01 16:04:20|4516.29|4515.89|4516.29|4515.89|4516.54|4516.14|4516.04|4515.64|437
1648829070000|2022-04-01 16:04:30|4516.04|4515.64|4516.29|4515.89|4516.29|4515.89|4515.79|4515.39|508
1648829080000|2022-04-01 16:04:40|4516.04|4515.64|4515.79|4515.39|4516.29|4515.89|4515.79|4515.39|261
1648829090000|2022-04-01 16:04:50|4516.04|4515.64|4515.54|4515.14|4516.04|4515.64|4515.54|4515.14|640
1648829100000|2022-04-01 16:05:00|4515.29|4514.89|4514.79|4514.39|4515.29|4514.89|4514.79|4514.39|519
1648829110000|2022-04-01 16:05:10|4514.29|4513.89|4513.79|4513.39|4514.29|4513.89|4513.54|4513.14|856
1648829120000|2022-04-01 16:05:20|4514.04|4513.64|4514.29|4513.89|4514.79|4514.39|4513.54|4513.14|638
1648829130000|2022-04-01 16:05:30|4514.54|4514.14|4514.29|4513.89|4514.79|4514.39|4514.04|4513.64|346
1648829140000|2022-04-01 16:05:40|4514.54|4514.14|4514.79|4514.39|4515.29|4514.89|4514.54|4514.14|284
1648829150000|2022-04-01 16:05:50|4514.54|4514.14|4514.29|4513.89|4514.54|4514.14|4514.04|4513.64|258
1648829160000|2022-04-01 16:06:00|4514.04|4513.64|4514.04|4513.64|4514.29|4513.89|4513.79|4513.39|277
1648829170000|2022-04-01 16:06:10|4513.79|4513.39|4513.79|4513.39|4514.79|4514.39|4513.79|4513.39|265
1648829180000|2022-04-01 16:06:20|4514.04|4513.64|4514.04|4513.64|4514.29|4513.89|4513.79|4513.39|260
1648829190000|2022-04-01 16:06:30|4513.79|4513.39|4513.54|4513.14|4513.79|4513.39|4513.04|4512.64|470
1648829200000|2022-04-01 16:06:40|4513.29|4512.89|4513.04|4512.64|4513.66|4513.26|4512.79|4512.39|314
1648829210000|2022-04-01 16:06:50|4512.79|4512.39|4513.04|4512.64|4513.04|4512.64|4512.79|4512.39|300
1648829220000|2022-04-01 16:07:00|4512.91|4512.51|4513.04|4512.64|4513.04|4512.64|4512.54|4512.14|459
1648829230000|2022-04-01 16:07:10|4513.16|4512.76|4513.29|4512.89|4513.79|4513.39|4513.04|4512.64|310
1648829240000|2022-04-01 16:07:20|4513.04|4512.64|4513.29|4512.89|4513.29|4512.89|4512.79|4512.39|231
1648829250000|2022-04-01 16:07:30|4513.16|4512.76|4513.54|4513.14|4513.54|4513.14|4512.79|4512.39|292
1648829260000|2022-04-01 16:07:40|4513.29|4512.89|4513.04|4512.64|4513.54|4513.14|4513.04|4512.64|103
1648829270000|2022-04-01 16:07:50|4513.29|4512.89|4512.91|4512.51|4513.54|4513.14|4512.79|4512.39|696
1648829280000|2022-04-01 16:08:00|4513.04|4512.64|4513.29|4512.89|4513.54|4513.14|4512.79|4512.39|323
1648829290000|2022-04-01 16:08:10|4513.04|4512.64|4512.79|4512.39|4513.04|4512.64|4512.66|4512.26|203
1648829300000|2022-04-01 16:08:20|4512.91|4512.51|4512.79|4512.39|4513.29|4512.89|4512.79|4512.39|189
1648829310000|2022-04-01 16:08:30|4513.04|4512.64|4513.04|4512.64|4513.54|4513.14|4513.04|4512.64|412
1648829320000|2022-04-01 16:08:40|4513.29|4512.89|4513.04|4512.64|4513.29|4512.89|4513.04|4512.64|124
1648829330000|2022-04-01 16:08:50|4512.79|4512.39|4513.29|4512.89|4513.29|4512.89|4512.79|4512.39|185
1648829340000|2022-04-01 16:09:00|4512.79|4512.39|4513.16|4512.76|4513.16|4512.76|4512.79|4512.39|359
1648829350000|2022-04-01 16:09:10|4513.29|4512.89|4513.04|4512.64|4513.29|4512.89|4512.79|4512.39|217
1648829360000|2022-04-01 16:09:20|4513.29|4512.89|4513.29|4512.89|4513.54|4513.14|4513.29|4512.89|257
1648829370000|2022-04-01 16:09:30|4513.54|4513.14|4515.04|4514.64|4515.54|4515.14|4513.54|4513.14|1054
1648829380000|2022-04-01 16:09:40|4514.79|4514.39|4515.29|4514.89|4515.29|4514.89|4514.79|4514.39|451
1648829390000|2022-04-01 16:09:50|4515.04|4514.64|4515.79|4515.39|4515.79|4515.39|4514.79|4514.39|424
1648829400000|2022-04-01 16:10:00|4515.54|4515.14|4516.04|4515.64|4516.79|4516.39|4515.54|4515.14|811
1648829410000|2022-04-01 16:10:10|4515.79|4515.39|4515.54|4515.14|4516.04|4515.64|4515.29|4514.89|389
1648829420000|2022-04-01 16:10:20|4515.79|4515.39|4515.16|4514.76|4515.79|4515.39|4515.16|4514.76|235
1648829430000|2022-04-01 16:10:30|4515.29|4514.89|4514.54|4514.14|4515.29|4514.89|4514.16|4513.76|419
1648829440000|2022-04-01 16:10:40|4514.79|4514.39|4514.54|4514.14|4515.04|4514.64|4514.29|4513.89|295
1648829450000|2022-04-01 16:10:50|4514.66|4514.26|4514.54|4514.14|4514.79|4514.39|4514.29|4513.89|316
1648829460000|2022-04-01 16:11:00|4515.04|4514.64|4515.04|4514.64|4515.54|4515.14|4514.79|4514.39|292
1648829470000|2022-04-01 16:11:10|4514.79|4514.39|4514.79|4514.39|4515.29|4514.89|4514.79|4514.39|228
1648829480000|2022-04-01 16:11:20|4515.04|4514.64|4514.54|4514.14|4515.04|4514.64|4514.54|4514.14|257
1648829490000|2022-04-01 16:11:30|4514.79|4514.39|4514.29|4513.89|4515.04|4514.64|4514.04|4513.64|321
1648829500000|2022-04-01 16:11:40|4514.16|4513.76|4513.79|4513.39|4514.29|4513.89|4513.79|4513.39|148
1648829510000|2022-04-01 16:11:50|4514.04|4513.64|4513.79|4513.39|4514.29|4513.89|4513.79|4513.39|207
1648829520000|2022-04-01 16:12:00|4513.54|4513.14|4513.79|4513.39|4513.79|4513.39|4513.16|4512.76|322
1648829530000|2022-04-01 16:12:10|4514.04|4513.64|4514.54|4514.14|4514.79|4514.39|4514.04|4513.64|285
1648829540000|2022-04-01 16:12:20|4514.29|4513.89|4514.04|4513.64|4514.29|4513.89|4513.79|4513.39|182
1648829550000|2022-04-01 16:12:30|4513.79|4513.39|4513.54|4513.14|4514.29|4513.89|4513.54|4513.14|287
1648829560000|2022-04-01 16:12:40|4514.04|4513.64|4514.04|4513.64|4514.29|4513.89|4513.79|4513.39|330
1648829570000|2022-04-01 16:12:50|4513.79|4513.39|4513.29|4512.89|4514.04|4513.64|4513.29|4512.89|299
1648829580000|2022-04-01 16:13:00|4513.54|4513.14|4514.29|4513.89|4514.29|4513.89|4513.54|4513.14|332
1648829590000|2022-04-01 16:13:10|4514.04|4513.64|4514.04|4513.64|4514.29|4513.89|4513.29|4512.89|245
1648829600000|2022-04-01 16:13:20|4514.29|4513.89|4514.29|4513.89|4514.54|4514.14|4514.04|4513.64|329
1648829610000|2022-04-01 16:13:30|4514.04|4513.64|4514.79|4514.39|4514.79|4514.39|4514.04|4513.64|222
1648829620000|2022-04-01 16:13:40|4514.91|4514.51|4515.04|4514.64|4515.04|4514.64|4514.79|4514.39|208
1648829630000|2022-04-01 16:13:50|4515.29|4514.89|4515.79|4515.39|4515.79|4515.39|4515.29|4514.89|473
1648829640000|2022-04-01 16:14:00|4516.04|4515.64|4515.29|4514.89|4516.04|4515.64|4515.29|4514.89|241
1648829650000|2022-04-01 16:14:10|4515.54|4515.14|4515.29|4514.89|4515.91|4515.51|4515.29|4514.89|210
1648829660000|2022-04-01 16:14:20|4515.54|4515.14|4516.04|4515.64|4516.04|4515.64|4515.04|4514.64|493
1648829670000|2022-04-01 16:14:30|4516.54|4516.14|4516.29|4515.89|4516.54|4516.14|4516.29|4515.89|402
1648829680000|2022-04-01 16:14:40|4516.04|4515.64|4516.79|4516.39|4516.79|4516.39|4516.04|4515.64|416
1648829690000|2022-04-01 16:14:50|4516.54|4516.14|4516.54|4516.14|4516.54|4516.14|4516.04|4515.64|268
1648829700000|2022-04-01 16:15:00|4516.79|4516.39|4517.16|4516.76|4517.29|4516.89|4516.79|4516.39|413
1648829710000|2022-04-01 16:15:10|4517.29|4516.89|4517.29|4516.89|4518.04|4517.64|4516.79|4516.39|775
1648829720000|2022-04-01 16:15:20|4517.04|4516.64|4517.79|4517.39|4517.79|4517.39|4516.79|4516.39|458
1648829730000|2022-04-01 16:15:30|4517.54|4517.14|4517.04|4516.64|4518.04|4517.64|4517.04|4516.64|420
1648829740000|2022-04-01 16:15:40|4517.16|4516.76|4515.79|4515.39|4517.16|4516.76|4515.79|4515.39|303
1648829750000|2022-04-01 16:15:50|4515.54|4515.14|4515.79|4515.39|4516.04|4515.64|4515.04|4514.64|408
1648829760000|2022-04-01 16:16:00|4515.54|4515.14|4515.79|4515.39|4515.79|4515.39|4515.29|4514.89|204
1648829770000|2022-04-01 16:16:10|4515.29|4514.89|4514.54|4514.14|4515.54|4515.14|4514.54|4514.14|394
1648829780000|2022-04-01 16:16:20|4514.29|4513.89|4514.79|4514.39|4514.79|4514.39|4514.29|4513.89|272
1648829790000|2022-04-01 16:16:30|4514.54|4514.14|4514.29|4513.89|4514.79|4514.39|4514.29|4513.89|162
1648829800000|2022-04-01 16:16:40|4514.04|4513.64|4514.04|4513.64|4514.29|4513.89|4514.04|4513.64|298
1648829810000|2022-04-01 16:16:50|4514.54|4514.14|4514.54|4514.14|4515.04|4514.64|4514.29|4513.89|379
1648829820000|2022-04-01 16:17:00|4514.29|4513.89|4513.79|4513.39|4514.54|4514.14|4513.79|4513.39|162
1648829830000|2022-04-01 16:17:10|4514.04|4513.64|4514.54|4514.14|4514.79|4514.39|4514.04|4513.64|196
1648829840000|2022-04-01 16:17:20|4514.29|4513.89|4514.04|4513.64|4514.54|4514.14|4514.04|4513.64|146
1648829850000|2022-04-01 16:17:30|4513.79|4513.39|4513.29|4512.89|4513.79|4513.39|4512.79|4512.39|795
1648829860000|2022-04-01 16:17:40|4513.04|4512.64|4512.79|4512.39|4513.16|4512.76|4512.79|4512.39|138
1648829870000|2022-04-01 16:17:50|4512.54|4512.14|4512.79|4512.39|4512.79|4512.39|4512.54|4512.14|546
1648829880000|2022-04-01 16:18:00|4512.54|4512.14|4512.79|4512.39|4512.79|4512.39|4512.54|4512.14|477
1648829890000|2022-04-01 16:18:10|4513.04|4512.64|4514.04|4513.64|4514.04|4513.64|4513.04|4512.64|470
1648829900000|2022-04-01 16:18:20|4513.79|4513.39|4513.79|4513.39|4514.29|4513.89|4513.79|4513.39|282
1648829910000|2022-04-01 16:18:30|4513.66|4513.26|4514.54|4514.14|4514.79|4514.39|4513.54|4513.14|244
1648829920000|2022-04-01 16:18:40|4514.79|4514.39|4514.54|4514.14|4514.79|4514.39|4514.54|4514.14|322
1648829930000|2022-04-01 16:18:50|4514.41|4514.01|4514.54|4514.14|4514.54|4514.14|4514.04|4513.64|193
1648829940000|2022-04-01 16:19:00|4514.79|4514.39|4515.29|4514.89|4515.54|4515.14|4514.79|4514.39|410
1648829950000|2022-04-01 16:19:10|4515.04|4514.64|4515.79|4515.39|4515.79|4515.39|4515.04|4514.64|193
1648829960000|2022-04-01 16:19:20|4515.54|4515.14|4515.41|4515.01|4515.79|4515.39|4515.29|4514.89|306
1648829970000|2022-04-01 16:19:30|4515.29|4514.89|4514.91|4514.51|4515.54|4515.14|4514.79|4514.39|190
1648829980000|2022-04-01 16:19:40|4515.04|4514.64|4514.41|4514.01|4515.04|4514.64|4514.29|4513.89|231
1648829990000|2022-04-01 16:19:50|4514.54|4514.14|4514.54|4514.14|4515.04|4514.64|4514.54|4514.14|215
1648830000000|2022-04-01 16:20:00|4514.29|4513.89|4515.29|4514.89|4515.29|4514.89|4514.04|4513.64|388
1648830010000|2022-04-01 16:20:10|4515.04|4514.64|4514.79|4514.39|4515.54|4515.14|4514.54|4514.14|184
1648830020000|2022-04-01 16:20:20|4514.66|4514.26|4514.79|4514.39|4514.79|4514.39|4514.54|4514.14|116
1648830030000|2022-04-01 16:20:30|4515.04|4514.64|4515.04|4514.64|4515.04|4514.64|4514.79|4514.39|91
1648830040000|2022-04-01 16:20:40|4515.29|4514.89|4514.79|4514.39|4515.54|4515.14|4514.54|4514.14|277
1648830050000|2022-04-01 16:20:50|4515.04|4514.64|4514.54|4514.14|4515.04|4514.64|4514.54|4514.14|210
1648830060000|2022-04-01 16:21:00|4514.29|4513.89|4515.79|4515.39|4515.79|4515.39|4514.29|4513.89|240
1648830070000|2022-04-01 16:21:10|4516.04|4515.64|4515.79|4515.39|4516.04|4515.64|4515.79|4515.39|321
1648830080000|2022-04-01 16:21:20|4516.04|4515.64|4516.29|4515.89|4516.54|4516.14|4516.04|4515.64|410
1648830090000|2022-04-01 16:21:30|4516.54|4516.14|4517.04|4516.64|4517.04|4516.64|4516.29|4515.89|347
1648830100000|2022-04-01 16:21:40|4516.79|4516.39|4517.29|4516.89|4517.29|4516.89|4516.79|4516.39|193
1648830110000|2022-04-01 16:21:50|4517.16|4516.76|4516.79|4516.39|4517.54|4517.14|4516.79|4516.39|326
1648830120000|2022-04-01 16:22:00|4516.54|4516.14|4516.29|4515.89|4516.79|4516.39|4516.29|4515.89|220
1648830130000|2022-04-01 16:22:10|4516.04|4515.64|4516.29|4515.89|4516.79|4516.39|4516.04|4515.64|399
1648830140000|2022-04-01 16:22:20|4516.79|4516.39|4516.41|4516.01|4516.79|4516.39|4515.79|4515.39|234
1648830150000|2022-04-01 16:22:30|4516.54|4516.14|4516.54|4516.14|4517.04|4516.64|4516.29|4515.89|179
1648830160000|2022-04-01 16:22:40|4516.79|4516.39|4517.04|4516.64|4517.29|4516.89|4516.54|4516.14|157
1648830170000|2022-04-01 16:22:50|4516.79|4516.39|4517.29|4516.89|4517.29|4516.89|4516.79|4516.39|147
1648830180000|2022-04-01 16:23:00|4517.04|4516.64|4517.29|4516.89|4517.29|4516.89|4516.79|4516.39|261
1648830190000|2022-04-01 16:23:10|4517.04|4516.64|4517.79|4517.39|4517.91|4517.51|4517.04|4516.64|252
1648830200000|2022-04-01 16:23:20|4517.54|4517.14|4518.04|4517.64|4518.04|4517.64|4517.29|4516.89|357
1648830210000|2022-04-01 16:23:30|4517.79|4517.39|4517.54|4517.14|4518.04|4517.64|4517.54|4517.14|216
1648830220000|2022-04-01 16:23:40|4517.79|4517.39|4517.79|4517.39|4518.04|4517.64|4517.54|4517.14|279
1648830230000|2022-04-01 16:23:50|4518.04|4517.64|4517.79|4517.39|4518.54|4518.14|4517.54|4517.14|551
1648830240000|2022-04-01 16:24:00|4517.54|4517.14|4517.79|4517.39|4518.29|4517.89|4517.54|4517.14|353
1648830250000|2022-04-01 16:24:10|4517.66|4517.26|4517.04|4516.64|4517.66|4517.26|4517.04|4516.64|305
1648830260000|2022-04-01 16:24:20|4516.79|4516.39|4516.54|4516.14|4516.79|4516.39|4516.41|4516.01|305
1648830270000|2022-04-01 16:24:30|4516.29|4515.89|4516.04|4515.64|4516.79|4516.39|4516.04|4515.64|243
1648830280000|2022-04-01 16:24:40|4516.16|4515.76|4516.79|4516.39|4516.79|4516.39|4516.16|4515.76|311
1648830290000|2022-04-01 16:24:50|4517.04|4516.64|4517.29|4516.89|4517.29|4516.89|4516.79|4516.39|141
1648830300000|2022-04-01 16:25:00|4517.16|4516.76|4517.79|4517.39|4518.29|4517.89|4517.16|4516.76|479
1648830310000|2022-04-01 16:25:10|4518.04|4517.64|4518.29|4517.89|4518.29|4517.89|4517.79|4517.39|195
1648830320000|2022-04-01 16:25:20|4518.54|4518.14|4518.54|4518.14|4518.79|4518.39|4518.29|4517.89|360
1648830330000|2022-04-01 16:25:30|4518.79|4518.39|4518.54|4518.14|4518.79|4518.39|4518.04|4517.64|370
1648830340000|2022-04-01 16:25:40|4518.79|4518.39|4518.79|4518.39|4519.04|4518.64|4518.54|4518.14|161
1648830350000|2022-04-01 16:25:50|4518.91|4518.51|4518.79|4518.39|4518.91|4518.51|4518.29|4517.89|147
1648830360000|2022-04-01 16:26:00|4519.04|4518.64|4518.29|4517.89|4519.04|4518.64|4518.04|4517.64|233
1648830370000|2022-04-01 16:26:10|4518.04|4517.64|4518.04|4517.64|4518.29|4517.89|4517.79|4517.39|181
1648830380000|2022-04-01 16:26:20|4518.29|4517.89|4517.79|4517.39|4518.29|4517.89|4517.79|4517.39|112
1648830390000|2022-04-01 16:26:30|4518.04|4517.64|4517.79|4517.39|4518.04|4517.64|4517.79|4517.39|160
1648830400000|2022-04-01 16:26:40|4517.66|4517.26|4516.79|4516.39|4517.79|4517.39|4516.79|4516.39|191
1648830410000|2022-04-01 16:26:50|4517.04|4516.64|4517.54|4517.14|4517.54|4517.14|4516.54|4516.14|244
1648830420000|2022-04-01 16:27:00|4517.41|4517.01|4517.16|4516.76|4517.54|4517.14|4516.54|4516.14|149
1648830430000|2022-04-01 16:27:10|4517.04|4516.64|4517.04|4516.64|4517.04|4516.64|4516.54|4516.14|148
1648830440000|2022-04-01 16:27:20|4517.54|4517.14|4517.54|4517.14|4517.79|4517.39|4517.04|4516.64|147
1648830450000|2022-04-01 16:27:30|4517.66|4517.26|4517.79|4517.39|4517.79|4517.39|4517.54|4517.14|244
1648830460000|2022-04-01 16:27:40|4518.04|4517.64|4517.29|4516.89|4518.04|4517.64|4517.29|4516.89|90
1648830470000|2022-04-01 16:27:50|4517.41|4517.01|4517.29|4516.89|4517.79|4517.39|4517.29|4516.89|72
1648830480000|2022-04-01 16:28:00|4517.54|4517.14|4517.79|4517.39|4518.04|4517.64|4517.29|4516.89|134
1648830490000|2022-04-01 16:28:10|4518.04|4517.64|4518.04|4517.64|4518.41|4518.01|4518.04|4517.64|129
1648830500000|2022-04-01 16:28:20|4518.29|4517.89|4517.29|4516.89|4518.29|4517.89|4517.29|4516.89|165
1648830510000|2022-04-01 16:28:30|4517.54|4517.14|4518.29|4517.89|4518.29|4517.89|4517.54|4517.14|93
1648830520000|2022-04-01 16:28:40|4518.04|4517.64|4518.29|4517.89|4518.29|4517.89|4518.04|4517.64|111
1648830530000|2022-04-01 16:28:50|4518.04|4517.64|4518.04|4517.64|4518.29|4517.89|4518.04|4517.64|89
1648830540000|2022-04-01 16:29:00|4518.54|4518.14|4518.79|4518.39|4518.79|4518.39|4518.29|4517.89|278
1648830550000|2022-04-01 16:29:10|4518.54|4518.14|4518.79|4518.39|4518.79|4518.39|4518.54|4518.14|182
1648830560000|2022-04-01 16:29:20|4519.04|4518.64|4519.79|4519.39|4519.79|4519.39|4519.04|4518.64|543
1648830570000|2022-04-01 16:29:30|4519.54|4519.14|4519.79|4519.39|4519.79|4519.39|4519.54|4519.14|652
1648830580000|2022-04-01 16:29:40|4520.04|4519.64|4520.29|4519.89|4520.29|4519.89|4519.79|4519.39|301
1648830590000|2022-04-01 16:29:50|4520.54|4520.14|4520.04|4519.64|4520.54|4520.14|4519.79|4519.39|356
1648830600000|2022-04-01 16:30:00|4519.79|4519.39|4518.79|4518.39|4519.91|4519.51|4518.29|4517.89|368
1648830610000|2022-04-01 16:30:10|4518.54|4518.14|4518.54|4518.14|4518.79|4518.39|4518.54|4518.14|219
1648830620000|2022-04-01 16:30:20|4519.04|4518.64|4518.79|4518.39|4519.29|4518.89|4518.66|4518.26|152
1648830630000|2022-04-01 16:30:30|4518.54|4518.14|4518.54|4518.14|4518.54|4518.14|4518.29|4517.89|136
1648830640000|2022-04-01 16:30:40|4518.29|4517.89|4517.54|4517.14|4518.29|4517.89|4517.54|4517.14|331
1648830650000|2022-04-01 16:30:50|4517.04|4516.64|4516.29|4515.89|4517.04|4516.64|4516.29|4515.89|402
1648830660000|2022-04-01 16:31:00|4516.54|4516.14|4516.29|4515.89|4516.54|4516.14|4516.04|4515.64|395
1648830670000|2022-04-01 16:31:10|4516.04|4515.64|4516.04|4515.64|4516.04|4515.64|4515.91|4515.51|261
1648830680000|2022-04-01 16:31:20|4516.29|4515.89|4515.79|4515.39|4516.29|4515.89|4515.54|4515.14|418
1648830690000|2022-04-01 16:31:30|4516.04|4515.64|4515.29|4514.89|4516.54|4516.14|4515.29|4514.89|383
1648830700000|2022-04-01 16:31:40|4515.16|4514.76|4515.29|4514.89|4515.54|4515.14|4515.04|4514.64|268
1648830710000|2022-04-01 16:31:50|4515.41|4515.01|4515.29|4514.89|4515.54|4515.14|4515.04|4514.64|192
1648830720000|2022-04-01 16:32:00|4515.04|4514.64|4514.04|4513.64|4515.29|4514.89|4514.04|4513.64|423
1648830730000|2022-04-01 16:32:10|4514.29|4513.89|4513.29|4512.89|4514.29|4513.89|4513.29|4512.89|325
1648830740000|2022-04-01 16:32:20|4513.04|4512.64|4513.04|4512.64|4513.04|4512.64|4512.79|4512.39|166
1648830750000|2022-04-01 16:32:30|4513.29|4512.89|4513.04|4512.64|4513.29|4512.89|4512.54|4512.14|306
1648830760000|2022-04-01 16:32:40|4512.79|4512.39|4512.79|4512.39|4513.04|4512.64|4512.79|4512.39|145
1648830770000|2022-04-01 16:32:50|4512.29|4511.89|4512.79|4512.39|4512.79|4512.39|4512.29|4511.89|271
1648830780000|2022-04-01 16:33:00|4513.04|4512.64|4513.79|4513.39|4513.79|4513.39|4512.91|4512.51|324
1648830790000|2022-04-01 16:33:10|4513.54|4513.14|4513.79|4513.39|4514.04|4513.64|4513.54|4513.14|481
1648830800000|2022-04-01 16:33:20|4513.54|4513.14|4513.79|4513.39|4514.04|4513.64|4513.54|4513.14|198
1648830810000|2022-04-01 16:33:30|4514.04|4513.64|4514.04|4513.64|4514.04|4513.64|4514.04|4513.64|149
1648830820000|2022-04-01 16:33:40|4513.79|4513.39|4513.29|4512.89|4514.04|4513.64|4513.29|4512.89|141
1648830830000|2022-04-01 16:33:50|4513.04|4512.64|4512.04|4511.64|4513.29|4512.89|4512.04|4511.64|404
1648830840000|2022-04-01 16:34:00|4511.79|4511.39|4511.04|4510.64|4511.79|4511.39|4511.04|4510.64|601
1648830850000|2022-04-01 16:34:10|4510.79|4510.39|4510.79|4510.39|4511.04|4510.64|4510.54|4510.14|663
1648830860000|2022-04-01 16:34:20|4510.54|4510.14|4510.79|4510.39|4511.29|4510.89|4510.54|4510.14|462
1648830870000|2022-04-01 16:34:30|4511.04|4510.64|4511.04|4510.64|4511.04|4510.64|4510.79|4510.39|276
1648830880000|2022-04-01 16:34:40|4511.16|4510.76|4511.29|4510.89|4511.29|4510.89|4510.79|4510.39|159
1648830890000|2022-04-01 16:34:50|4511.54|4511.14|4511.79|4511.39|4512.04|4511.64|4511.54|4511.14|499
1648830900000|2022-04-01 16:35:00|4511.54|4511.14|4511.29|4510.89|4511.79|4511.39|4511.16|4510.76|432
1648830910000|2022-04-01 16:35:10|4511.04|4510.64|4511.04|4510.64|4511.79|4511.39|4510.54|4510.14|489
1648830920000|2022-04-01 16:35:20|4511.29|4510.89|4511.54|4511.14|4511.79|4511.39|4511.04|4510.64|410
1648830930000|2022-04-01 16:35:30|4511.29|4510.89|4510.54|4510.14|4511.29|4510.89|4510.54|4510.14|320
1648830940000|2022-04-01 16:35:40|4510.79|4510.39|4511.04|4510.64|4511.04|4510.64|4510.54|4510.14|349
1648830950000|2022-04-01 16:35:50|4511.29|4510.89|4511.04|4510.64|4511.29|4510.89|4510.79|4510.39|294
1648830960000|2022-04-01 16:36:00|4510.79|4510.39|4509.79|4509.39|4510.79|4510.39|4509.79|4509.39|753
1648830970000|2022-04-01 16:36:10|4509.66|4509.26|4509.29|4508.89|4509.79|4509.39|4509.29|4508.89|344
1648830980000|2022-04-01 16:36:20|4509.54|4509.14|4510.29|4509.89|4510.29|4509.89|4509.29|4508.89|676
1648830990000|2022-04-01 16:36:30|4510.54|4510.14|4510.79|4510.39|4510.79|4510.39|4510.04|4509.64|389
1648831000000|2022-04-01 16:36:40|4510.54|4510.14|4510.04|4509.64|4510.54|4510.14|4510.04|4509.64|193
1648831010000|2022-04-01 16:36:50|4510.29|4509.89|4510.29|4509.89|4510.29|4509.89|4510.04|4509.64|225
1648831020000|2022-04-01 16:37:00|4510.54|4510.14|4510.54|4510.14|4511.04|4510.64|4510.29|4509.89|295
1648831030000|2022-04-01 16:37:10|4510.04|4509.64|4510.04|4509.64|4510.54|4510.14|4510.04|4509.64|257
1648831040000|2022-04-01 16:37:20|4510.29|4509.89|4509.54|4509.14|4510.29|4509.89|4509.54|4509.14|422
1648831050000|2022-04-01 16:37:30|4509.79|4509.39|4509.79|4509.39|4510.29|4509.89|4509.79|4509.39|203
1648831060000|2022-04-01 16:37:40|4510.04|4509.64|4510.79|4510.39|4510.79|4510.39|4510.04|4509.64|302
1648831070000|2022-04-01 16:37:50|4510.54|4510.14|4510.91|4510.51|4511.29|4510.89|4510.54|4510.14|402
1648831080000|2022-04-01 16:38:00|4510.79|4510.39|4512.04|4511.64|4512.04|4511.64|4510.79|4510.39|288
1648831090000|2022-04-01 16:38:10|4511.79|4511.39|4512.29|4511.89|4512.29|4511.89|4511.79|4511.39|330
1648831100000|2022-04-01 16:38:20|4512.16|4511.76|4511.29|4510.89|4512.29|4511.89|4511.29|4510.89|298
1648831110000|2022-04-01 16:38:30|4511.54|4511.14|4511.29|4510.89|4511.54|4511.14|4510.79|4510.39|199
1648831120000|2022-04-01 16:38:40|4511.54|4511.14|4511.29|4510.89|4511.54|4511.14|4511.04|4510.64|118
1648831130000|2022-04-01 16:38:50|4511.54|4511.14|4511.79|4511.39|4512.04|4511.64|4511.54|4511.14|187
1648831140000|2022-04-01 16:39:00|4511.29|4510.89|4512.29|4511.89|4512.54|4512.14|4511.29|4510.89|399
1648831150000|2022-04-01 16:39:10|4512.04|4511.64|4512.54|4512.14|4512.54|4512.14|4511.91|4511.51|217
1648831160000|2022-04-01 16:39:20|4512.79|4512.39|4512.79|4512.39|4512.79|4512.39|4512.54|4512.14|230
1648831170000|2022-04-01 16:39:30|4513.04|4512.64|4513.79|4513.39|4513.79|4513.39|4512.79|4512.39|392
1648831180000|2022-04-01 16:39:40|4514.04|4513.64|4513.54|4513.14|4514.04|4513.64|4513.54|4513.14|328
1648831190000|2022-04-01 16:39:50|4513.41|4513.01|4513.04|4512.64|4513.54|4513.14|4513.04|4512.64|143
1648831200000|2022-04-01 16:40:00|4512.79|4512.39|4512.29|4511.89|4512.79|4512.39|4511.54|4511.14|598
1648831210000|2022-04-01 16:40:10|4512.16|4511.76|4512.04|4511.64|4512.79|4512.39|4512.04|4511.64|295
1648831220000|2022-04-01 16:40:20|4511.91|4511.51|4511.54|4511.14|4512.04|4511.64|4511.54|4511.14|222
1648831230000|2022-04-01 16:40:30|4511.41|4511.01|4512.04|4511.64|4512.04|4511.64|4511.29|4510.89|151
1648831240000|2022-04-01 16:40:40|4511.79|4511.39|4512.04|4511.64|4512.29|4511.89|4511.79|4511.39|159
1648831250000|2022-04-01 16:40:50|4511.79|4511.39|4512.04|4511.64|4512.16|4511.76|4511.54|4511.14|277
1648831260000|2022-04-01 16:41:00|4512.29|4511.89|4511.79|4511.39|4512.29|4511.89|4511.54|4511.14|225
1648831270000|2022-04-01 16:41:10|4511.54|4511.14|4511.29|4510.89|4511.79|4511.39|4511.29|4510.89|204
1648831280000|2022-04-01 16:41:20|4511.54|4511.14|4512.04|4511.64|4512.04|4511.64|4511.54|4511.14|140
1648831290000|2022-04-01 16:41:30|4512.16|4511.76|4512.54|4512.14|4512.54|4512.14|4511.79|4511.39|127
1648831300000|2022-04-01 16:41:40|4512.79|4512.39|4512.73|4512.33|4512.79|4512.39|4512.29|4511.89|129
1648831310000|2022-04-01 16:41:50|4512.81|4512.41|4513.06|4512.66|4513.06|4512.66|4512.68|4512.28|342
1648831320000|2022-04-01 16:42:00|4512.81|4512.41|4514.56|4514.16|4514.56|4514.16|4512.81|4512.41|775
1648831330000|2022-04-01 16:42:10|4514.81|4514.41|4515.31|4514.91|4515.31|4514.91|4514.56|4514.16|705
1648831340000|2022-04-01 16:42:20|4515.06|4514.66|4515.06|4514.66|4515.06|4514.66|4514.81|4514.41|425
1648831350000|2022-04-01 16:42:30|4515.31|4514.91|4515.56|4515.16|4515.56|4515.16|4515.06|4514.66|255
1648831360000|2022-04-01 16:42:40|4515.31|4514.91|4515.81|4515.41|4515.81|4515.41|4515.31|4514.91|296
1648831370000|2022-04-01 16:42:50|4515.56|4515.16|4515.81|4515.41|4516.06|4515.66|4515.56|4515.16|512
1648831380000|2022-04-01 16:43:00|4515.56|4515.16|4515.31|4514.91|4515.56|4515.16|4515.06|4514.66|298
1648831390000|2022-04-01 16:43:10|4515.81|4515.41|4516.56|4516.16|4516.56|4516.16|4515.81|4515.41|423
1648831400000|2022-04-01 16:43:20|4516.81|4516.41|4516.81|4516.41|4517.06|4516.66|4516.56|4516.16|287
1648831410000|2022-04-01 16:43:30|4516.56|4516.16|4516.31|4515.91|4516.81|4516.41|4516.31|4515.91|204
1648831420000|2022-04-01 16:43:40|4516.43|4516.03|4516.56|4516.16|4516.81|4516.41|4516.43|4516.03|200
1648831430000|2022-04-01 16:43:50|4516.31|4515.91|4516.56|4516.16|4516.56|4516.16|4516.31|4515.91|120
1648831440000|2022-04-01 16:44:00|4516.68|4516.28|4517.31|4516.91|4517.31|4516.91|4516.56|4516.16|516
1648831450000|2022-04-01 16:44:10|4517.06|4516.66|4517.56|4517.16|4518.06|4517.66|4517.06|4516.66|981
1648831460000|2022-04-01 16:44:20|4517.81|4517.41|4518.31|4517.91|4518.31|4517.91|4517.81|4517.41|428
1648831470000|2022-04-01 16:44:30|4518.06|4517.66|4518.06|4517.66|4518.06|4517.66|4517.81|4517.41|313
1648831480000|2022-04-01 16:44:40|4517.81|4517.41|4518.06|4517.66|4518.06|4517.66|4517.56|4517.16|353
1648831490000|2022-04-01 16:44:50|4517.81|4517.41|4518.43|4518.03|4518.56|4518.16|4517.81|4517.41|516
1648831500000|2022-04-01 16:45:00|4518.31|4517.91|4518.31|4517.91|4518.56|4518.16|4518.06|4517.66|399
1648831510000|2022-04-01 16:45:10|4517.31|4516.91|4516.81|4516.41|4517.31|4516.91|4516.81|4516.41|716
1648831520000|2022-04-01 16:45:20|4517.06|4516.66|4517.06|4516.66|4517.06|4516.66|4516.81|4516.41|212
1648831530000|2022-04-01 16:45:30|4516.81|4516.41|4516.06|4515.66|4517.06|4516.66|4515.93|4515.53|256
1648831540000|2022-04-01 16:45:40|4516.18|4515.78|4515.81|4515.41|4516.31|4515.91|4515.31|4514.91|487
1648831550000|2022-04-01 16:45:50|4515.56|4515.16|4515.81|4515.41|4516.06|4515.66|4515.56|4515.16|345
1648831560000|2022-04-01 16:46:00|4515.56|4515.16|4515.06|4514.66|4515.56|4515.16|4514.93|4514.53|343
1648831570000|2022-04-01 16:46:10|4514.81|4514.41|4514.56|4514.16|4515.06|4514.66|4514.56|4514.16|392
1648831580000|2022-04-01 16:46:20|4514.81|4514.41|4515.06|4514.66|4515.31|4514.91|4514.56|4514.16|259
1648831590000|2022-04-01 16:46:30|4515.31|4514.91|4515.06|4514.66|4515.31|4514.91|4515.06|4514.66|113
1648831600000|2022-04-01 16:46:40|4515.56|4515.16|4516.31|4515.91|4516.31|4515.91|4515.56|4515.16|209
1648831610000|2022-04-01 16:46:50|4516.06|4515.66|4515.81|4515.41|4516.31|4515.91|4515.81|4515.41|177
1648831620000|2022-04-01 16:47:00|4515.56|4515.16|4515.31|4514.91|4515.68|4515.28|4515.06|4514.66|230
1648831630000|2022-04-01 16:47:10|4515.06|4514.66|4515.56|4515.16|4515.81|4515.41|4515.06|4514.66|189
1648831640000|2022-04-01 16:47:20|4515.81|4515.41|4516.81|4516.41|4516.81|4516.41|4515.81|4515.41|268
1648831650000|2022-04-01 16:47:30|4517.06|4516.66|4516.31|4515.91|4517.06|4516.66|4516.31|4515.91|149
1648831660000|2022-04-01 16:47:40|4516.56|4516.16|4516.56|4516.16|4516.56|4516.16|4516.06|4515.66|115
1648831670000|2022-04-01 16:47:50|4516.81|4516.41|4516.81|4516.41|4516.81|4516.41|4516.56|4516.16|82
1648831680000|2022-04-01 16:48:00|4517.06|4516.66|4517.06|4516.66|4517.31|4516.91|4517.06|4516.66|212
1648831690000|2022-04-01 16:48:10|4517.31|4516.91|4517.81|4517.41|4517.81|4517.41|4517.31|4516.91|187
1648831700000|2022-04-01 16:48:20|4518.06|4517.66|4518.56|4518.16|4518.81|4518.41|4517.81|4517.41|490
1648831710000|2022-04-01 16:48:30|4518.68|4518.28|4518.56|4518.16|4518.68|4518.28|4518.31|4517.91|206
1648831720000|2022-04-01 16:48:40|4518.43|4518.03|4518.56|4518.16|4518.81|4518.41|4518.31|4517.91|145
1648831730000|2022-04-01 16:48:50|4518.31|4517.91|4518.31|4517.91|4518.56|4518.16|4518.31|4517.91|123
1648831740000|2022-04-01 16:49:00|4518.06|4517.66|4518.56|4518.16|4518.56|4518.16|4518.06|4517.66|262
1648831750000|2022-04-01 16:49:10|4518.31|4517.91|4518.56|4518.16|4519.31|4518.91|4518.31|4517.91|250
1648831760000|2022-04-01 16:49:20|4518.81|4518.41|4518.06|4517.66|4518.81|4518.41|4518.06|4517.66|154
1648831770000|2022-04-01 16:49:30|4518.31|4517.91|4518.31|4517.91|4518.31|4517.91|4518.06|4517.66|145
1648831780000|2022-04-01 16:49:40|4518.56|4518.16|4518.31|4517.91|4518.56|4518.16|4518.06|4517.66|218
1648831790000|2022-04-01 16:49:50|4518.56|4518.16|4519.06|4518.66|4519.06|4518.66|4518.31|4517.91|162
1648831800000|2022-04-01 16:50:00|4518.81|4518.41|4518.81|4518.41|4518.81|4518.41|4518.56|4518.16|249
1648831810000|2022-04-01 16:50:10|4519.06|4518.66|4518.06|4517.66|4519.56|4519.16|4517.81|4517.41|465
1648831820000|2022-04-01 16:50:20|4517.81|4517.41|4517.56|4517.16|4517.81|4517.41|4517.31|4516.91|262
1648831830000|2022-04-01 16:50:30|4517.31|4516.91|4517.31|4516.91|4517.31|4516.91|4517.31|4516.91|59
1648831840000|2022-04-01 16:50:40|4517.56|4517.16|4518.31|4517.91|4518.56|4518.16|4517.56|4517.16|218
1648831850000|2022-04-01 16:50:50|4518.06|4517.66|4517.81|4517.41|4518.06|4517.66|4517.81|4517.41|97
1648831860000|2022-04-01 16:51:00|4517.56|4517.16|4517.81|4517.41|4517.81|4517.41|4517.56|4517.16|192
1648831870000|2022-04-01 16:51:10|4517.56|4517.16|4517.31|4516.91|4517.56|4517.16|4517.31|4516.91|156
1648831880000|2022-04-01 16:51:20|4517.06|4516.66|4516.56|4516.16|4517.06|4516.66|4516.56|4516.16|226
1648831890000|2022-04-01 16:51:30|4516.81|4516.41|4516.31|4515.91|4516.81|4516.41|4516.06|4515.66|235
1648831900000|2022-04-01 16:51:40|4516.56|4516.16|4516.81|4516.41|4516.81|4516.41|4516.31|4515.91|188
1648831910000|2022-04-01 16:51:50|4516.56|4516.16|4516.81|4516.41|4517.06|4516.66|4516.56|4516.16|158
1648831920000|2022-04-01 16:52:00|4516.56|4516.16|4516.56|4516.16|4516.81|4516.41|4516.56|4516.16|140
1648831930000|2022-04-01 16:52:10|4516.81|4516.41|4517.31|4516.91|4517.31|4516.91|4516.31|4515.91|202
1648831940000|2022-04-01 16:52:20|4517.06|4516.66|4516.31|4515.91|4517.06|4516.66|4516.31|4515.91|192
1648831950000|2022-04-01 16:52:30|4516.06|4515.66|4515.56|4515.16|4516.31|4515.91|4515.56|4515.16|162
1648831960000|2022-04-01 16:52:40|4515.81|4515.41|4515.31|4514.91|4515.81|4515.41|4515.31|4514.91|202
1648831970000|2022-04-01 16:52:50|4515.06|4514.66|4515.06|4514.66|4515.06|4514.66|4514.81|4514.41|189
1648831980000|2022-04-01 16:53:00|4515.18|4514.78|4515.06|4514.66|4515.31|4514.91|4514.81|4514.41|269
1648831990000|2022-04-01 16:53:10|4514.93|4514.53|4515.81|4515.41|4515.81|4515.41|4514.81|4514.41|206
1648832000000|2022-04-01 16:53:20|4515.56|4515.16|4515.81|4515.41|4515.93|4515.53|4515.56|4515.16|384
1648832010000|2022-04-01 16:53:30|4516.06|4515.66|4516.06|4515.66|4516.31|4515.91|4516.06|4515.66|167
1648832020000|2022-04-01 16:53:40|4516.31|4515.91|4516.06|4515.66|4516.31|4515.91|4515.56|4515.16|228
1648832030000|2022-04-01 16:53:50|4515.81|4515.41|4515.81|4515.41|4515.81|4515.41|4515.56|4515.16|92
1648832040000|2022-04-01 16:54:00|4516.06|4515.66|4517.31|4516.91|4517.31|4516.91|4516.06|4515.66|217
1648832050000|2022-04-01 16:54:10|4517.06|4516.66|4516.56|4516.16|4517.31|4516.91|4516.56|4516.16|220
1648832060000|2022-04-01 16:54:20|4516.81|4516.41|4516.81|4516.41|4516.81|4516.41|4516.56|4516.16|245
1648832070000|2022-04-01 16:54:30|4516.56|4516.16|4516.31|4515.91|4516.56|4516.16|4516.06|4515.66|153
1648832080000|2022-04-01 16:54:40|4516.43|4516.03|4517.56|4517.16|4517.56|4517.16|4516.43|4516.03|149
1648832090000|2022-04-01 16:54:50|4518.06|4517.66|4518.06|4517.66|4518.06|4517.66|4517.81|4517.41|200
1648832100000|2022-04-01 16:55:00|4518.31|4517.91|4517.06|4516.66|4518.31|4517.91|4517.06|4516.66|228
1648832110000|2022-04-01 16:55:10|4516.93|4516.53|4517.06|4516.66|4517.06|4516.66|4516.81|4516.41|178
1648832120000|2022-04-01 16:55:20|4517.56|4517.16|4518.06|4517.66|4518.06|4517.66|4517.56|4517.16|207
1648832130000|2022-04-01 16:55:30|4518.31|4517.91|4519.06|4518.66|4519.06|4518.66|4518.31|4517.91|460
1648832140000|2022-04-01 16:55:40|4519.31|4518.91|4519.31|4518.91|4519.56|4519.16|4519.06|4518.66|238
1648832150000|2022-04-01 16:55:50|4519.56|4519.16|4519.56|4519.16|4519.81|4519.41|4519.06|4518.66|199
1648832160000|2022-04-01 16:56:00|4519.81|4519.41|4519.94|4519.54|4520.36|4519.96|4519.56|4519.16|414
1648832170000|2022-04-01 16:56:10|4520.06|4519.66|4518.94|4518.54|4520.06|4519.66|4518.94|4518.54|363
1648832180000|2022-04-01 16:56:20|4518.81|4518.41|4518.69|4518.29|4519.06|4518.66|4518.69|4518.29|268
1648832190000|2022-04-01 16:56:30|4518.94|4518.54|4518.94|4518.54|4519.44|4519.04|4518.94|4518.54|208
1648832200000|2022-04-01 16:56:40|4519.19|4518.79|4518.19|4517.79|4519.19|4518.79|4518.19|4517.79|308
1648832210000|2022-04-01 16:56:50|4518.44|4518.04|4518.69|4518.29|4518.94|4518.54|4518.19|4517.79|234
1648832220000|2022-04-01 16:57:00|4518.44|4518.04|4518.69|4518.29|4518.69|4518.29|4517.94|4517.54|210
1648832230000|2022-04-01 16:57:10|4518.56|4518.16|4518.44|4518.04|4518.94|4518.54|4518.44|4518.04|205
1648832240000|2022-04-01 16:57:20|4517.19|4516.79|4516.94|4516.54|4517.19|4516.79|4516.44|4516.04|2242
1648832250000|2022-04-01 16:57:30|4516.69|4516.29|4516.94|4516.54|4516.94|4516.54|4516.44|4516.04|386
1648832260000|2022-04-01 16:57:40|4517.19|4516.79|4517.69|4517.29|4517.69|4517.29|4516.94|4516.54|425
1648832270000|2022-04-01 16:57:50|4517.94|4517.54|4518.06|4517.66|4518.44|4518.04|4517.69|4517.29|312
1648832280000|2022-04-01 16:58:00|4517.69|4517.29|4518.94|4518.54|4518.94|4518.54|4517.69|4517.29|451
1648832290000|2022-04-01 16:58:10|4518.69|4518.29|4518.19|4517.79|4518.69|4518.29|4518.19|4517.79|305
1648832300000|2022-04-01 16:58:20|4517.94|4517.54|4518.44|4518.04|4518.44|4518.04|4517.69|4517.29|286
1648832310000|2022-04-01 16:58:30|4518.19|4517.79|4516.69|4516.29|4518.19|4517.79|4516.69|4516.29|172
1648832320000|2022-04-01 16:58:40|4516.44|4516.04|4515.69|4515.29|4516.44|4516.04|4515.69|4515.29|431
1648832330000|2022-04-01 16:58:50|4515.94|4515.54|4515.94|4515.54|4515.94|4515.54|4515.44|4515.04|237
1648832340000|2022-04-01 16:59:00|4516.19|4515.79|4515.94|4515.54|4516.31|4515.91|4515.94|4515.54|266
1648832350000|2022-04-01 16:59:10|4515.69|4515.29|4515.94|4515.54|4515.94|4515.54|4515.69|4515.29|238
1648832360000|2022-04-01 16:59:20|4515.69|4515.29|4515.94|4515.54|4516.44|4516.04|4515.69|4515.29|337
1648832370000|2022-04-01 16:59:30|4516.06|4515.66|4515.44|4515.04|4516.06|4515.66|4515.19|4514.79|357
1648832380000|2022-04-01 16:59:40|4515.69|4515.29|4515.94|4515.54|4515.94|4515.54|4515.44|4515.04|127
1648832390000|2022-04-01 16:59:50|4516.19|4515.79|4515.69|4515.29|4516.19|4515.79|4515.44|4515.04|233
1648832400000|2022-04-01 17:00:00|4515.44|4515.04|4517.19|4516.79|4517.19|4516.79|4515.44|4515.04|822
1648832410000|2022-04-01 17:00:10|4516.94|4516.54|4516.94|4516.54|4517.19|4516.79|4516.69|4516.29|250
1648832420000|2022-04-01 17:00:20|4516.44|4516.04|4515.19|4514.79|4516.44|4516.04|4515.19|4514.79|306
1648832430000|2022-04-01 17:00:30|4514.94|4514.54|4514.94|4514.54|4514.94|4514.54|4514.44|4514.04|321
1648832440000|2022-04-01 17:00:40|4514.69|4514.29|4514.69|4514.29|4514.69|4514.29|4514.44|4514.04|281
1648832450000|2022-04-01 17:00:50|4514.44|4514.04|4514.44|4514.04|4514.44|4514.04|4514.19|4513.79|190
1648832460000|2022-04-01 17:01:00|4513.94|4513.54|4513.94|4513.54|4514.44|4514.04|4513.69|4513.29|546
1648832470000|2022-04-01 17:01:10|4513.69|4513.29|4513.69|4513.29|4513.94|4513.54|4513.69|4513.29|222
1648832480000|2022-04-01 17:01:20|4513.44|4513.04|4514.19|4513.79|4514.19|4513.79|4513.44|4513.04|301
1648832490000|2022-04-01 17:01:30|4514.69|4514.29|4515.44|4515.04|4515.44|4515.04|4514.69|4514.29|349
1648832500000|2022-04-01 17:01:40|4515.19|4514.79|4515.19|4514.79|4515.69|4515.29|4515.19|4514.79|283
1648832510000|2022-04-01 17:01:50|4515.44|4515.04|4515.19|4514.79|4515.44|4515.04|4514.69|4514.29|173
1648832520000|2022-04-01 17:02:00|4515.06|4514.66|4516.19|4515.79|4516.44|4516.04|4515.06|4514.66|237
1648832530000|2022-04-01 17:02:10|4516.44|4516.04|4515.94|4515.54|4516.44|4516.04|4515.56|4515.16|237
1648832540000|2022-04-01 17:02:20|4515.69|4515.29|4516.19|4515.79|4516.19|4515.79|4515.69|4515.29|160
1648832550000|2022-04-01 17:02:30|4516.44|4516.04|4517.06|4516.66|4517.06|4516.66|4516.19|4515.79|364
1648832560000|2022-04-01 17:02:40|4516.94|4516.54|4516.19|4515.79|4516.94|4516.54|4515.94|4515.54|229
1648832570000|2022-04-01 17:02:50|4515.94|4515.54|4516.19|4515.79|4516.44|4516.04|4515.94|4515.54|130
1648832580000|2022-04-01 17:03:00|4515.94|4515.54|4515.69|4515.29|4515.94|4515.54|4515.44|4515.04|339
1648832590000|2022-04-01 17:03:10|4515.94|4515.54|4515.44|4515.04|4515.94|4515.54|4515.44|4515.04|230
1648832600000|2022-04-01 17:03:20|4515.19|4514.79|4515.19|4514.79|4515.44|4515.04|4514.94|4514.54|128
1648832610000|2022-04-01 17:03:30|4514.94|4514.54|4514.94|4514.54|4515.19|4514.79|4514.94|4514.54|146
1648832620000|2022-04-01 17:03:40|4514.81|4514.41|4514.44|4514.04|4514.94|4514.54|4514.44|4514.04|287
1648832630000|2022-04-01 17:03:50|4514.69|4514.29|4514.69|4514.29|4514.69|4514.29|4514.69|4514.29|151
1648832640000|2022-04-01 17:04:00|4514.44|4514.04|4514.19|4513.79|4514.94|4514.54|4514.19|4513.79|312
1648832650000|2022-04-01 17:04:10|4514.44|4514.04|4513.94|4513.54|4514.44|4514.04|4513.69|4513.29|180
1648832660000|2022-04-01 17:04:20|4513.69|4513.29|4514.19|4513.79|4514.19|4513.79|4513.69|4513.29|191
1648832670000|2022-04-01 17:04:30|4513.94|4513.54|4513.69|4513.29|4513.94|4513.54|4513.44|4513.04|131
1648832680000|2022-04-01 17:04:40|4513.81|4513.41|4514.19|4513.79|4514.44|4514.04|4513.81|4513.41|149
1648832690000|2022-04-01 17:04:50|4514.44|4514.04|4514.94|4514.54|4514.94|4514.54|4514.19|4513.79|142
1648832700000|2022-04-01 17:05:00|4515.19|4514.79|4515.19|4514.79|4515.69|4515.29|4515.19|4514.79|522
1648832710000|2022-04-01 17:05:10|4514.94|4514.54|4514.94|4514.54|4515.94|4515.54|4514.69|4514.29|264
1648832720000|2022-04-01 17:05:20|4515.06|4514.66|4515.44|4515.04|4515.69|4515.29|4514.94|4514.54|213
1648832730000|2022-04-01 17:05:30|4515.69|4515.29|4515.69|4515.29|4515.69|4515.29|4515.44|4515.04|161
1648832740000|2022-04-01 17:05:40|4515.94|4515.54|4515.94|4515.54|4516.19|4515.79|4515.94|4515.54|247
1648832750000|2022-04-01 17:05:50|4515.69|4515.29|4515.69|4515.29|4515.94|4515.54|4515.44|4515.04|129
1648832760000|2022-04-01 17:06:00|4515.94|4515.54|4516.94|4516.54|4516.94|4516.54|4515.94|4515.54|375
1648832770000|2022-04-01 17:06:10|4517.19|4516.79|4516.94|4516.54|4517.19|4516.79|4516.94|4516.54|424
1648832780000|2022-04-01 17:06:20|4516.69|4516.29|4516.94|4516.54|4516.94|4516.54|4516.31|4515.91|162
1648832790000|2022-04-01 17:06:30|4517.19|4516.79|4517.19|4516.79|4517.44|4517.04|4516.94|4516.54|241
1648832800000|2022-04-01 17:06:40|4516.94|4516.54|4516.94|4516.54|4516.94|4516.54|4516.69|4516.29|265
1648832810000|2022-04-01 17:06:50|4517.19|4516.79|4517.69|4517.29|4517.69|4517.29|4517.19|4516.79|218
1648832820000|2022-04-01 17:07:00|4517.44|4517.04|4517.69|4517.29|4517.69|4517.29|4516.69|4516.29|278
1648832830000|2022-04-01 17:07:10|4517.94|4517.54|4515.94|4515.54|4518.19|4517.79|4515.94|4515.54|1449
1648832840000|2022-04-01 17:07:20|4516.19|4515.79|4516.19|4515.79|4516.44|4516.04|4516.19|4515.79|527
1648832850000|2022-04-01 17:07:30|4516.44|4516.04|4516.19|4515.79|4516.44|4516.04|4516.19|4515.79|169
1648832860000|2022-04-01 17:07:40|4516.44|4516.04|4516.44|4516.04|4516.69|4516.29|4516.19|4515.79|120
1648832870000|2022-04-01 17:07:50|4516.19|4515.79|4516.19|4515.79|4516.19|4515.79|4515.94|4515.54|102
1648832880000|2022-04-01 17:08:00|4516.44|4516.04|4516.94|4516.54|4517.19|4516.79|4516.44|4516.04|172
1648832890000|2022-04-01 17:08:10|4517.19|4516.79|4517.69|4517.29|4517.69|4517.29|4517.19|4516.79|270
1648832900000|2022-04-01 17:08:20|4517.44|4517.04|4517.44|4517.04|4517.69|4517.29|4517.19|4516.79|149
1648832910000|2022-04-01 17:08:30|4517.19|4516.79|4517.69|4517.29|4517.94|4517.54|4517.19|4516.79|276
1648832920000|2022-04-01 17:08:40|4517.19|4516.79|4517.44|4517.04|4517.69|4517.29|4517.19|4516.79|174
1648832930000|2022-04-01 17:08:50|4517.69|4517.29|4517.94|4517.54|4517.94|4517.54|4517.44|4517.04|243
1648832940000|2022-04-01 17:09:00|4518.19|4517.79|4517.69|4517.29|4518.19|4517.79|4517.69|4517.29|251
1648832950000|2022-04-01 17:09:10|4517.94|4517.54|4517.44|4517.04|4517.94|4517.54|4517.44|4517.04|157
1648832960000|2022-04-01 17:09:20|4517.19|4516.79|4516.19|4515.79|4517.19|4516.79|4516.19|4515.79|282
1648832970000|2022-04-01 17:09:30|4515.94|4515.54|4515.19|4514.79|4515.94|4515.54|4514.94|4514.54|486
1648832980000|2022-04-01 17:09:40|4514.94|4514.54|4514.19|4513.79|4515.19|4514.79|4514.19|4513.79|565
1648832990000|2022-04-01 17:09:50|4513.94|4513.54|4514.19|4513.79|4514.19|4513.79|4513.94|4513.54|244
1648833000000|2022-04-01 17:10:00|4513.94|4513.54|4513.44|4513.04|4514.06|4513.66|4513.44|4513.04|305
1648833010000|2022-04-01 17:10:10|4513.69|4513.29|4513.19|4512.79|4513.69|4513.29|4512.94|4512.54|389
1648833020000|2022-04-01 17:10:20|4513.06|4512.66|4513.19|4512.79|4513.44|4513.04|4512.94|4512.54|353
1648833030000|2022-04-01 17:10:30|4512.94|4512.54|4513.19|4512.79|4513.19|4512.79|4512.94|4512.54|504
1648833040000|2022-04-01 17:10:40|4513.44|4513.04|4512.69|4512.29|4513.44|4513.04|4512.69|4512.29|164
1648833050000|2022-04-01 17:10:50|4512.44|4512.04|4511.69|4511.29|4512.44|4512.04|4511.69|4511.29|433
1648833060000|2022-04-01 17:11:00|4511.94|4511.54|4512.69|4512.29|4512.69|4512.29|4511.94|4511.54|370
1648833070000|2022-04-01 17:11:10|4512.94|4512.54|4513.19|4512.79|4513.44|4513.04|4512.94|4512.54|273
1648833080000|2022-04-01 17:11:20|4512.94|4512.54|4511.69|4511.29|4512.94|4512.54|4511.69|4511.29|409
1648833090000|2022-04-01 17:11:30|4511.44|4511.04|4511.69|4511.29|4512.19|4511.79|4511.19|4510.79|387
1648833100000|2022-04-01 17:11:40|4511.94|4511.54|4510.69|4510.29|4512.19|4511.79|4510.69|4510.29|676
1648833110000|2022-04-01 17:11:50|4510.94|4510.54|4510.69|4510.29|4510.94|4510.54|4510.69|4510.29|347
1648833120000|2022-04-01 17:12:00|4510.94|4510.54|4511.19|4510.79|4511.19|4510.79|4510.81|4510.41|144
1648833130000|2022-04-01 17:12:10|4510.94|4510.54|4511.69|4511.29|4511.69|4511.29|4510.94|4510.54|343
1648833140000|2022-04-01 17:12:20|4511.44|4511.04|4511.44|4511.04|4511.69|4511.29|4511.44|4511.04|63
1648833150000|2022-04-01 17:12:30|4511.69|4511.29|4512.44|4512.04|4512.44|4512.04|4511.69|4511.29|215
1648833160000|2022-04-01 17:12:40|4512.19|4511.79|4511.69|4511.29|4512.19|4511.79|4511.69|4511.29|168
1648833170000|2022-04-01 17:12:50|4511.81|4511.41|4512.19|4511.79|4512.19|4511.79|4511.81|4511.41|62
1648833180000|2022-04-01 17:13:00|4512.44|4512.04|4512.19|4511.79|4512.44|4512.04|4512.19|4511.79|158
1648833190000|2022-04-01 17:13:10|4511.94|4511.54|4511.94|4511.54|4512.44|4512.04|4511.94|4511.54|152
1648833200000|2022-04-01 17:13:20|4512.06|4511.66|4511.69|4511.29|4512.19|4511.79|4511.56|4511.16|187
1648833210000|2022-04-01 17:13:30|4511.56|4511.16|4511.94|4511.54|4512.19|4511.79|4511.56|4511.16|185
1648833220000|2022-04-01 17:13:40|4512.19|4511.79|4512.19|4511.79|4512.19|4511.79|4511.94|4511.54|115
1648833230000|2022-04-01 17:13:50|4512.06|4511.66|4511.56|4511.16|4512.19|4511.79|4511.56|4511.16|141
1648833240000|2022-04-01 17:14:00|4511.69|4511.29|4511.44|4511.04|4511.94|4511.54|4511.44|4511.04|126
1648833250000|2022-04-01 17:14:10|4511.19|4510.79|4511.44|4511.04|4511.44|4511.04|4511.19|4510.79|181
1648833260000|2022-04-01 17:14:20|4511.19|4510.79|4510.94|4510.54|4511.44|4511.04|4510.94|4510.54|134
1648833270000|2022-04-01 17:14:30|4511.19|4510.79|4511.44|4511.04|4511.44|4511.04|4510.94|4510.54|257
1648833280000|2022-04-01 17:14:40|4511.19|4510.79|4511.44|4511.04|4511.69|4511.29|4511.19|4510.79|227
1648833290000|2022-04-01 17:14:50|4511.69|4511.29|4511.94|4511.54|4512.19|4511.79|4511.69|4511.29|144
1648833300000|2022-04-01 17:15:00|4511.69|4511.29|4511.69|4511.29|4512.19|4511.79|4511.31|4510.91|309
1648833310000|2022-04-01 17:15:10|4511.94|4511.54|4511.19|4510.79|4512.19|4511.79|4510.94|4510.54|208
1648833320000|2022-04-01 17:15:20|4511.06|4510.66|4510.44|4510.04|4511.19|4510.79|4510.44|4510.04|180
1648833330000|2022-04-01 17:15:30|4510.69|4510.29|4510.94|4510.54|4511.19|4510.79|4510.69|4510.29|239
1648833340000|2022-04-01 17:15:40|4510.69|4510.29|4510.44|4510.04|4510.69|4510.29|4510.44|4510.04|80
1648833350000|2022-04-01 17:15:50|4510.69|4510.29|4510.69|4510.29|4510.81|4510.41|4510.69|4510.29|118
1648833360000|2022-04-01 17:16:00|4510.81|4510.41|4510.44|4510.04|4510.81|4510.41|4510.44|4510.04|142
1648833370000|2022-04-01 17:16:10|4510.56|4510.16|4510.69|4510.29|4510.94|4510.54|4510.19|4509.79|474
1648833380000|2022-04-01 17:16:20|4510.44|4510.04|4510.44|4510.04|4510.69|4510.29|4510.19|4509.79|265
1648833390000|2022-04-01 17:16:30|4510.69|4510.29|4510.69|4510.29|4510.94|4510.54|4510.69|4510.29|157
1648833400000|2022-04-01 17:16:40|4510.56|4510.16|4510.69|4510.29|4510.69|4510.29|4510.44|4510.04|104
1648833410000|2022-04-01 17:16:50|4510.94|4510.54|4511.44|4511.04|4511.44|4511.04|4510.94|4510.54|289
1648833420000|2022-04-01 17:17:00|4511.69|4511.29|4511.19|4510.79|4511.94|4511.54|4510.94|4510.54|386
1648833430000|2022-04-01 17:17:10|4511.06|4510.66|4510.94|4510.54|4511.19|4510.79|4510.94|4510.54|93
1648833440000|2022-04-01 17:17:20|4511.19|4510.79|4511.19|4510.79|4511.69|4511.29|4511.19|4510.79|128
1648833450000|2022-04-01 17:17:30|4510.94|4510.54|4511.44|4511.04|4511.44|4511.04|4510.94|4510.54|160
1648833460000|2022-04-01 17:17:40|4511.56|4511.16|4510.94|4510.54|4511.69|4511.29|4510.94|4510.54|156
1648833470000|2022-04-01 17:17:50|4511.06|4510.66|4511.19|4510.79|4511.69|4511.29|4510.94|4510.54|147
1648833480000|2022-04-01 17:18:00|4511.31|4510.91|4511.31|4510.91|4511.44|4511.04|4510.94|4510.54|120
1648833490000|2022-04-01 17:18:10|4511.44|4511.04|4511.44|4511.04|4511.69|4511.29|4511.19|4510.79|99
1648833500000|2022-04-01 17:18:20|4511.19|4510.79|4511.69|4511.29|4511.69|4511.29|4511.19|4510.79|88
1648833510000|2022-04-01 17:18:30|4511.94|4511.54|4512.19|4511.79|4512.44|4512.04|4511.94|4511.54|258
1648833520000|2022-04-01 17:18:40|4511.94|4511.54|4511.69|4511.29|4512.19|4511.79|4511.69|4511.29|158
1648833530000|2022-04-01 17:18:50|4511.44|4511.04|4511.19|4510.79|4511.69|4511.29|4510.94|4510.54|212
1648833540000|2022-04-01 17:19:00|4510.94|4510.54|4511.69|4511.29|4511.94|4511.54|4510.94|4510.54|203
1648833550000|2022-04-01 17:19:10|4511.94|4511.54|4512.19|4511.79|4512.44|4512.04|4511.69|4511.29|131
1648833560000|2022-04-01 17:19:20|4512.44|4512.04|4512.44|4512.04|4512.44|4512.04|4512.19|4511.79|87
1648833570000|2022-04-01 17:19:30|4512.19|4511.79|4512.69|4512.29|4512.94|4512.54|4512.19|4511.79|350
1648833580000|2022-04-01 17:19:40|4512.44|4512.04|4512.44|4512.04|4512.69|4512.29|4512.44|4512.04|77
1648833590000|2022-04-01 17:19:50|4512.69|4512.29|4512.19|4511.79|4512.69|4512.29|4512.19|4511.79|159
1648833600000|2022-04-01 17:20:00|4511.94|4511.54|4511.44|4511.04|4512.69|4512.29|4511.19|4510.79|480
1648833610000|2022-04-01 17:20:10|4511.19|4510.79|4511.69|4511.29|4511.81|4511.41|4511.19|4510.79|163
1648833620000|2022-04-01 17:20:20|4511.44|4511.04|4511.44|4511.04|4511.69|4511.29|4511.19|4510.79|119
1648833630000|2022-04-01 17:20:30|4511.19|4510.79|4510.69|4510.29|4511.19|4510.79|4510.69|4510.29|109
1648833640000|2022-04-01 17:20:40|4510.56|4510.16|4510.69|4510.29|4510.94|4510.54|4510.44|4510.04|310
1648833650000|2022-04-01 17:20:50|4510.44|4510.04|4509.69|4509.29|4510.44|4510.04|4509.69|4509.29|504
1648833660000|2022-04-01 17:21:00|4509.44|4509.04|4508.94|4508.54|4509.44|4509.04|4508.94|4508.54|885
1648833670000|2022-04-01 17:21:10|4509.19|4508.79|4508.44|4508.04|4509.19|4508.79|4508.19|4507.79|515
1648833680000|2022-04-01 17:21:20|4508.19|4507.79|4508.69|4508.29|4508.69|4508.29|4508.19|4507.79|514
1648833690000|2022-04-01 17:21:30|4508.44|4508.04|4508.19|4507.79|4508.44|4508.04|4508.19|4507.79|210
1648833700000|2022-04-01 17:21:40|4508.44|4508.04|4508.19|4507.79|4508.56|4508.16|4507.94|4507.54|476
1648833710000|2022-04-01 17:21:50|4508.06|4507.66|4507.94|4507.54|4508.44|4508.04|4507.94|4507.54|388
1648833720000|2022-04-01 17:22:00|4508.19|4507.79|4507.94|4507.54|4508.19|4507.79|4507.44|4507.04|634
1648833730000|2022-04-01 17:22:10|4508.19|4507.79|4507.94|4507.54|4508.44|4508.04|4507.94|4507.54|410
1648833740000|2022-04-01 17:22:20|4508.19|4507.79|4509.19|4508.79|4509.19|4508.79|4508.19|4507.79|559
1648833750000|2022-04-01 17:22:30|4509.44|4509.04|4509.44|4509.04|4509.69|4509.29|4509.19|4508.79|363
1648833760000|2022-04-01 17:22:40|4509.94|4509.54|4510.44|4510.04|4510.44|4510.04|4509.94|4509.54|430
1648833770000|2022-04-01 17:22:50|4510.69|4510.29|4510.94|4510.54|4510.94|4510.54|4510.44|4510.04|325
1648833780000|2022-04-01 17:23:00|4511.19|4510.79|4511.94|4511.54|4512.44|4512.04|4511.19|4510.79|674
1648833790000|2022-04-01 17:23:10|4512.19|4511.79|4512.69|4512.29|4512.69|4512.29|4512.19|4511.79|208
1648833800000|2022-04-01 17:23:20|4512.44|4512.04|4512.69|4512.29|4512.94|4512.54|4512.44|4512.04|385
1648833810000|2022-04-01 17:23:30|4512.44|4512.04|4512.44|4512.04|4513.44|4513.04|4512.44|4512.04|457
1648833820000|2022-04-01 17:23:40|4512.19|4511.79|4512.44|4512.04|4512.69|4512.29|4512.19|4511.79|215
1648833830000|2022-04-01 17:23:50|4512.19|4511.79|4512.69|4512.29|4512.69|4512.29|4512.19|4511.79|142
1648833840000|2022-04-01 17:24:00|4512.94|4512.54|4513.69|4513.29|4513.69|4513.29|4512.94|4512.54|321
1648833850000|2022-04-01 17:24:10|4513.94|4513.54|4513.69|4513.29|4514.19|4513.79|4513.69|4513.29|437
1648833860000|2022-04-01 17:24:20|4513.81|4513.41|4513.19|4512.79|4513.94|4513.54|4513.19|4512.79|443
1648833870000|2022-04-01 17:24:30|4513.44|4513.04|4513.44|4513.04|4513.44|4513.04|4513.19|4512.79|222
1648833880000|2022-04-01 17:24:40|4513.56|4513.16|4513.94|4513.54|4513.94|4513.54|4513.56|4513.16|184
1648833890000|2022-04-01 17:24:50|4513.69|4513.29|4513.44|4513.04|4513.69|4513.29|4513.44|4513.04|132
1648833900000|2022-04-01 17:25:00|4513.19|4512.79|4512.94|4512.54|4513.19|4512.79|4512.94|4512.54|350
1648833910000|2022-04-01 17:25:10|4513.19|4512.79|4512.94|4512.54|4513.44|4513.04|4512.81|4512.41|286
1648833920000|2022-04-01 17:25:20|4512.56|4512.16|4512.44|4512.04|4512.69|4512.29|4512.44|4512.04|262
1648833930000|2022-04-01 17:25:30|4512.31|4511.91|4511.44|4511.04|4512.31|4511.91|4511.44|4511.04|289
1648833940000|2022-04-01 17:25:40|4511.69|4511.29|4511.94|4511.54|4511.94|4511.54|4511.44|4511.04|230
1648833950000|2022-04-01 17:25:50|4511.69|4511.29|4511.94|4511.54|4512.19|4511.79|4511.69|4511.29|356
1648833960000|2022-04-01 17:26:00|4511.69|4511.29|4511.44|4511.04|4511.69|4511.29|4511.19|4510.79|254
1648833970000|2022-04-01 17:26:10|4511.69|4511.29|4513.69|4513.29|4513.69|4513.29|4511.56|4511.16|574
1648833980000|2022-04-01 17:26:20|4513.94|4513.54|4513.06|4512.66|4513.94|4513.54|4513.06|4512.66|286
1648833990000|2022-04-01 17:26:30|4512.94|4512.54|4512.19|4511.79|4512.94|4512.54|4512.19|4511.79|250
1648834000000|2022-04-01 17:26:40|4512.44|4512.04|4513.44|4513.04|4513.44|4513.04|4512.44|4512.04|158
1648834010000|2022-04-01 17:26:50|4513.19|4512.79|4512.69|4512.29|4513.44|4513.04|4512.69|4512.29|70
1648834020000|2022-04-01 17:27:00|4512.94|4512.54|4513.69|4513.29|4513.94|4513.54|4512.94|4512.54|257
1648834030000|2022-04-01 17:27:10|4513.44|4513.04|4513.44|4513.04|4513.44|4513.04|4513.19|4512.79|150
1648834040000|2022-04-01 17:27:20|4513.19|4512.79|4513.44|4513.04|4513.44|4513.04|4513.19|4512.79|123
1648834050000|2022-04-01 17:27:30|4513.19|4512.79|4513.19|4512.79|4513.44|4513.04|4512.94|4512.54|144
1648834060000|2022-04-01 17:27:40|4512.94|4512.54|4512.69|4512.29|4513.19|4512.79|4512.69|4512.29|139
1648834070000|2022-04-01 17:27:50|4512.44|4512.04|4512.69|4512.29|4512.81|4512.41|4511.94|4511.54|249
1648834080000|2022-04-01 17:28:00|4513.19|4512.79|4512.94|4512.54|4513.19|4512.79|4512.69|4512.29|146
1648834090000|2022-04-01 17:28:10|4512.69|4512.29|4512.19|4511.79|4512.69|4512.29|4511.94|4511.54|231
1648834100000|2022-04-01 17:28:20|4511.94|4511.54|4512.06|4511.66|4512.44|4512.04|4511.94|4511.54|135
1648834110000|2022-04-01 17:28:30|4511.94|4511.54|4511.94|4511.54|4512.19|4511.79|4511.94|4511.54|47
1648834120000|2022-04-01 17:28:40|4512.06|4511.66|4512.94|4512.54|4513.19|4512.79|4511.94|4511.54|156
1648834130000|2022-04-01 17:28:50|4512.81|4512.41|4512.94|4512.54|4512.94|4512.54|4512.81|4512.41|42
1648834140000|2022-04-01 17:29:00|4513.19|4512.79|4512.44|4512.04|4513.19|4512.79|4512.44|4512.04|127
1648834150000|2022-04-01 17:29:10|4512.19|4511.79|4511.69|4511.29|4512.19|4511.79|4511.44|4511.04|251
1648834160000|2022-04-01 17:29:20|4512.06|4511.66|4512.19|4511.79|4512.19|4511.79|4511.94|4511.54|95
1648834170000|2022-04-01 17:29:30|4512.44|4512.04|4512.44|4512.04|4513.19|4512.79|4512.44|4512.04|301
1648834180000|2022-04-01 17:29:40|4512.56|4512.16|4512.94|4512.54|4512.94|4512.54|4512.44|4512.04|119
1648834190000|2022-04-01 17:29:50|4512.69|4512.29|4512.69|4512.29|4512.94|4512.54|4512.69|4512.29|145
1648834200000|2022-04-01 17:30:00|4512.44|4512.04|4511.94|4511.54|4512.94|4512.54|4511.94|4511.54|369
1648834210000|2022-04-01 17:30:10|4511.69|4511.29|4513.19|4512.79|4513.19|4512.79|4511.69|4511.29|364
1648834220000|2022-04-01 17:30:20|4513.44|4513.04|4514.19|4513.79|4514.19|4513.79|4513.44|4513.04|430
1648834230000|2022-04-01 17:30:30|4513.94|4513.54|4514.44|4514.04|4514.44|4514.04|4513.94|4513.54|286
1648834240000|2022-04-01 17:30:40|4514.69|4514.29|4513.44|4513.04|4514.69|4514.29|4513.44|4513.04|357
1648834250000|2022-04-01 17:30:50|4513.69|4513.29|4513.69|4513.29|4513.94|4513.54|4513.69|4513.29|141
1648834260000|2022-04-01 17:31:00|4513.94|4513.54|4513.44|4513.04|4513.94|4513.54|4513.19|4512.79|308
1648834270000|2022-04-01 17:31:10|4513.19|4512.79|4512.94|4512.54|4513.44|4513.04|4512.94|4512.54|312
1648834280000|2022-04-01 17:31:20|4513.06|4512.66|4512.69|4512.29|4513.19|4512.79|4512.69|4512.29|143
1648834290000|2022-04-01 17:31:30|4512.94|4512.54|4513.94|4513.54|4513.94|4513.54|4512.94|4512.54|204
1648834300000|2022-04-01 17:31:40|4514.19|4513.79|4515.69|4515.29|4515.69|4515.29|4514.19|4513.79|618
1648834310000|2022-04-01 17:31:50|4515.44|4515.04|4514.94|4514.54|4515.44|4515.04|4514.94|4514.54|477
1648834320000|2022-04-01 17:32:00|4514.69|4514.29|4515.44|4515.04|4515.69|4515.29|4514.69|4514.29|214
1648834330000|2022-04-01 17:32:10|4514.94|4514.54|4514.69|4514.29|4514.94|4514.54|4514.69|4514.29|321
1648834340000|2022-04-01 17:32:20|4514.44|4514.04|4513.69|4513.29|4514.44|4514.04|4513.44|4513.04|265
1648834350000|2022-04-01 17:32:30|4513.44|4513.04|4513.44|4513.04|4513.69|4513.29|4513.44|4513.04|226
1648834360000|2022-04-01 17:32:40|4513.56|4513.16|4513.69|4513.29|4514.06|4513.66|4513.44|4513.04|84
1648834370000|2022-04-01 17:32:50|4513.94|4513.54|4512.94|4512.54|4513.94|4513.54|4512.94|4512.54|220
1648834380000|2022-04-01 17:33:00|4513.19|4512.79|4512.69|4512.29|4513.19|4512.79|4512.69|4512.29|186
1648834390000|2022-04-01 17:33:10|4512.44|4512.04|4513.19|4512.79|4513.19|4512.79|4512.19|4511.79|238
1648834400000|2022-04-01 17:33:20|4513.44|4513.04|4512.69|4512.29|4513.44|4513.04|4512.69|4512.29|160
1648834410000|2022-04-01 17:33:30|4512.56|4512.16|4512.56|4512.16|4512.69|4512.29|4512.44|4512.04|106
1648834420000|2022-04-01 17:33:40|4512.44|4512.04|4512.44|4512.04|4512.69|4512.29|4512.44|4512.04|135
1648834430000|2022-04-01 17:33:50|4512.69|4512.29|4512.69|4512.29|4512.94|4512.54|4512.69|4512.29|91
1648834440000|2022-04-01 17:34:00|4512.94|4512.54|4512.44|4512.04|4513.19|4512.79|4512.44|4512.04|243
1648834450000|2022-04-01 17:34:10|4512.19|4511.79|4512.19|4511.79|4512.69|4512.29|4511.94|4511.54|231
1648834460000|2022-04-01 17:34:20|4512.44|4512.04|4512.44|4512.04|4512.44|4512.04|4512.19|4511.79|55
1648834470000|2022-04-01 17:34:30|4512.19|4511.79|4513.06|4512.66|4513.06|4512.66|4512.19|4511.79|174
1648834480000|2022-04-01 17:34:40|4513.19|4512.79|4513.06|4512.66|4513.69|4513.29|4512.94|4512.54|314
1648834490000|2022-04-01 17:34:50|4512.94|4512.54|4512.44|4512.04|4513.19|4512.79|4512.44|4512.04|151
1648834500000|2022-04-01 17:35:00|4512.69|4512.29|4513.19|4512.79|4513.19|4512.79|4512.44|4512.04|221
1648834510000|2022-04-01 17:35:10|4513.31|4512.91|4513.94|4513.54|4514.19|4513.79|4512.94|4512.54|369
1648834520000|2022-04-01 17:35:20|4513.69|4513.29|4513.31|4512.91|4513.94|4513.54|4513.31|4512.91|221
1648834530000|2022-04-01 17:35:30|4513.19|4512.79|4514.19|4513.79|4514.19|4513.79|4513.19|4512.79|115
1648834540000|2022-04-01 17:35:40|4514.44|4514.04|4514.19|4513.79|4514.69|4514.29|4514.19|4513.79|239
1648834550000|2022-04-01 17:35:50|4514.44|4514.04|4514.69|4514.29|4514.69|4514.29|4514.19|4513.79|188
1648834560000|2022-04-01 17:36:00|4514.94|4514.54|4515.19|4514.79|4515.69|4515.29|4514.94|4514.54|404
1648834570000|2022-04-01 17:36:10|4515.44|4515.04|4515.94|4515.54|4515.94|4515.54|4515.44|4515.04|315
1648834580000|2022-04-01 17:36:20|4516.19|4515.79|4515.69|4515.29|4516.19|4515.79|4515.69|4515.29|359
1648834590000|2022-04-01 17:36:30|4515.44|4515.04|4516.19|4515.79|4516.44|4516.04|4515.44|4515.04|216
1648834600000|2022-04-01 17:36:40|4516.44|4516.04|4516.94|4516.54|4517.19|4516.79|4516.44|4516.04|600
1648834610000|2022-04-01 17:36:50|4516.69|4516.29|4517.19|4516.79|4517.19|4516.79|4516.69|4516.29|386
1648834620000|2022-04-01 17:37:00|4517.44|4517.04|4518.44|4518.04|4518.44|4518.04|4517.44|4517.04|676
1648834630000|2022-04-01 17:37:10|4518.19|4517.79|4518.94|4518.54|4518.94|4518.54|4518.19|4517.79|441
1648834640000|2022-04-01 17:37:20|4518.69|4518.29|4519.19|4518.79|4519.44|4519.04|4518.19|4517.79|615
1648834650000|2022-04-01 17:37:30|4519.44|4519.04|4519.94|4519.54|4519.94|4519.54|4519.19|4518.79|375
1648834660000|2022-04-01 17:37:40|4520.19|4519.79|4519.44|4519.04|4520.19|4519.79|4519.44|4519.04|556
1648834670000|2022-04-01 17:37:50|4518.94|4518.54|4518.94|4518.54|4519.19|4518.79|4518.69|4518.29|444
1648834680000|2022-04-01 17:38:00|4519.44|4519.04|4519.94|4519.54|4519.94|4519.54|4519.19|4518.79|328
1648834690000|2022-04-01 17:38:10|4519.69|4519.29|4521.94|4521.54|4521.94|4521.54|4519.69|4519.29|1175
1648834700000|2022-04-01 17:38:20|4521.69|4521.29|4521.94|4521.54|4522.19|4521.79|4521.69|4521.29|656
1648834710000|2022-04-01 17:38:30|4521.69|4521.29|4522.19|4521.79|4522.19|4521.79|4521.69|4521.29|404
1648834720000|2022-04-01 17:38:40|4522.44|4522.04|4522.19|4521.79|4522.69|4522.29|4522.19|4521.79|381
1648834730000|2022-04-01 17:38:50|4521.94|4521.54|4521.94|4521.54|4522.19|4521.79|4521.81|4521.41|401
1648834740000|2022-04-01 17:39:00|4521.69|4521.29|4521.94|4521.54|4522.31|4521.91|4521.69|4521.29|242
1648834750000|2022-04-01 17:39:10|4521.69|4521.29|4521.44|4521.04|4521.94|4521.54|4521.44|4521.04|395
1648834760000|2022-04-01 17:39:20|4521.19|4520.79|4520.44|4520.04|4521.44|4521.04|4520.19|4519.79|697
1648834770000|2022-04-01 17:39:30|4520.69|4520.29|4520.69|4520.29|4520.94|4520.54|4520.44|4520.04|278
1648834780000|2022-04-01 17:39:40|4520.56|4520.16|4520.94|4520.54|4521.19|4520.79|4520.56|4520.16|260
1648834790000|2022-04-01 17:39:50|4521.44|4521.04|4521.19|4520.79|4521.44|4521.04|4521.19|4520.79|147
1648834800000|2022-04-01 17:40:00|4521.44|4521.04|4520.69|4520.29|4521.44|4521.04|4520.44|4520.04|1190
1648834810000|2022-04-01 17:40:10|4520.94|4520.54|4521.19|4520.79|4521.19|4520.79|4520.69|4520.29|199
1648834820000|2022-04-01 17:40:20|4521.44|4521.04|4521.94|4521.54|4522.19|4521.79|4521.19|4520.79|393
1648834830000|2022-04-01 17:40:30|4522.06|4521.66|4522.19|4521.79|4522.19|4521.79|4522.06|4521.66|132
1648834840000|2022-04-01 17:40:40|4521.44|4521.04|4521.44|4521.04|4521.69|4521.29|4521.19|4520.79|296
1648834850000|2022-04-01 17:40:50|4521.69|4521.29|4521.44|4521.04|4521.69|4521.29|4521.19|4520.79|207
1648834860000|2022-04-01 17:41:00|4521.69|4521.29|4521.94|4521.54|4521.94|4521.54|4521.69|4521.29|228
1648834870000|2022-04-01 17:41:10|4521.69|4521.29|4521.44|4521.04|4521.69|4521.29|4521.44|4521.04|259
1648834880000|2022-04-01 17:41:20|4521.69|4521.29|4521.69|4521.29|4521.69|4521.29|4521.44|4521.04|143
1648834890000|2022-04-01 17:41:30|4521.56|4521.16|4521.19|4520.79|4521.56|4521.16|4520.94|4520.54|303
1648834900000|2022-04-01 17:41:40|4521.44|4521.04|4522.19|4521.79|4522.19|4521.79|4521.44|4521.04|302
1648834910000|2022-04-01 17:41:50|4522.44|4522.04|4523.44|4523.04|4523.69|4523.29|4522.44|4522.04|954
1648834920000|2022-04-01 17:42:00|4523.19|4522.79|4524.06|4523.66|4524.44|4524.04|4523.19|4522.79|764
1648834930000|2022-04-01 17:42:10|4524.19|4523.79|4523.81|4523.41|4524.19|4523.79|4523.44|4523.04|460
1648834940000|2022-04-01 17:42:20|4523.69|4523.29|4523.94|4523.54|4523.94|4523.54|4523.69|4523.29|248
1648834950000|2022-04-01 17:42:30|4523.69|4523.29|4523.94|4523.54|4523.94|4523.54|4523.69|4523.29|136
1648834960000|2022-04-01 17:42:40|4524.44|4524.04|4524.94|4524.54|4524.94|4524.54|4524.44|4524.04|333
1648834970000|2022-04-01 17:42:50|4524.69|4524.29|4524.19|4523.79|4524.94|4524.54|4523.94|4523.54|515
1648834980000|2022-04-01 17:43:00|4523.94|4523.54|4524.19|4523.79|4524.44|4524.04|4523.94|4523.54|248
1648834990000|2022-04-01 17:43:10|4524.44|4524.04|4524.44|4524.04|4524.69|4524.29|4524.44|4524.04|146
1648835000000|2022-04-01 17:43:20|4524.19|4523.79|4524.44|4524.04|4524.56|4524.16|4524.19|4523.79|250
1648835010000|2022-04-01 17:43:30|4524.19|4523.79|4524.44|4524.04|4524.44|4524.04|4524.19|4523.79|87
1648835020000|2022-04-01 17:43:40|4524.19|4523.79|4523.69|4523.29|4524.31|4523.91|4523.69|4523.29|202
1648835030000|2022-04-01 17:43:50|4523.94|4523.54|4522.94|4522.54|4523.94|4523.54|4522.94|4522.54|411
1648835040000|2022-04-01 17:44:00|4522.69|4522.29|4522.44|4522.04|4522.69|4522.29|4522.19|4521.79|478
1648835050000|2022-04-01 17:44:10|4522.31|4521.91|4522.19|4521.79|4522.44|4522.04|4521.94|4521.54|300
1648835060000|2022-04-01 17:44:20|4521.94|4521.54|4522.19|4521.79|4522.44|4522.04|4521.94|4521.54|279
1648835070000|2022-04-01 17:44:30|4522.06|4521.66|4521.69|4521.29|4522.44|4522.04|4521.69|4521.29|610
1648835080000|2022-04-01 17:44:40|4521.94|4521.54|4521.69|4521.29|4521.94|4521.54|4521.56|4521.16|115
1648835090000|2022-04-01 17:44:50|4521.94|4521.54|4521.94|4521.54|4521.94|4521.54|4521.81|4521.41|193
1648835100000|2022-04-01 17:45:00|4521.69|4521.29|4521.44|4521.04|4521.69|4521.29|4521.06|4520.66|346
1648835110000|2022-04-01 17:45:10|4521.19|4520.79|4520.44|4520.04|4521.19|4520.79|4520.19|4519.79|457
1648835120000|2022-04-01 17:45:20|4520.19|4519.79|4520.94|4520.54|4520.94|4520.54|4519.69|4519.29|1088
1648835130000|2022-04-01 17:45:30|4520.69|4520.29|4520.44|4520.04|4521.19|4520.79|4520.44|4520.04|423
1648835140000|2022-04-01 17:45:40|4520.69|4520.29|4521.19|4520.79|4521.19|4520.79|4520.69|4520.29|167
1648835150000|2022-04-01 17:45:50|4520.94|4520.54|4521.06|4520.66|4521.44|4521.04|4520.94|4520.54|244
1648835160000|2022-04-01 17:46:00|4521.19|4520.79|4521.69|4521.29|4521.94|4521.54|4520.94|4520.54|285
1648835170000|2022-04-01 17:46:10|4521.44|4521.04|4520.94|4520.54|4521.44|4521.04|4520.56|4520.16|340
1648835180000|2022-04-01 17:46:20|4521.19|4520.79|4521.69|4521.29|4521.69|4521.29|4521.06|4520.66|181
1648835190000|2022-04-01 17:46:30|4521.56|4521.16|4521.19|4520.79|4521.69|4521.29|4521.19|4520.79|105
1648835200000|2022-04-01 17:46:40|4521.44|4521.04|4521.19|4520.79|4521.69|4521.29|4521.19|4520.79|117
1648835210000|2022-04-01 17:46:50|4521.44|4521.04|4521.44|4521.04|4521.69|4521.29|4521.44|4521.04|99
1648835220000|2022-04-01 17:47:00|4521.19|4520.79|4521.19|4520.79|4521.44|4521.04|4520.94|4520.54|178
1648835230000|2022-04-01 17:47:10|4521.44|4521.04|4521.69|4521.29|4521.69|4521.29|4520.94|4520.54|240
1648835240000|2022-04-01 17:47:20|4521.44|4521.04|4521.44|4521.04|4521.69|4521.29|4521.19|4520.79|119
1648835250000|2022-04-01 17:47:30|4521.19|4520.79|4520.94|4520.54|4521.44|4521.04|4520.94|4520.54|263
1648835260000|2022-04-01 17:47:40|4521.06|4520.66|4520.69|4520.29|4521.06|4520.66|4520.69|4520.29|120
1648835270000|2022-04-01 17:47:50|4520.94|4520.54|4520.94|4520.54|4520.94|4520.54|4520.69|4520.29|171
1648835280000|2022-04-01 17:48:00|4521.19|4520.79|4521.19|4520.79|4521.19|4520.79|4520.94|4520.54|222
1648835290000|2022-04-01 17:48:10|4521.06|4520.66|4520.94|4520.54|4521.19|4520.79|4520.69|4520.29|225
1648835300000|2022-04-01 17:48:20|4521.19|4520.79|4521.19|4520.79|4521.19|4520.79|4520.94|4520.54|182
1648835310000|2022-04-01 17:48:30|4521.06|4520.66|4520.94|4520.54|4521.19|4520.79|4520.94|4520.54|174
1648835320000|2022-04-01 17:48:40|4520.69|4520.29|4520.44|4520.04|4520.69|4520.29|4519.94|4519.54|363
1648835330000|2022-04-01 17:48:50|4520.19|4519.79|4520.06|4519.66|4520.69|4520.29|4520.06|4519.66|241
1648835340000|2022-04-01 17:49:00|4520.19|4519.79|4519.69|4519.29|4520.19|4519.79|4519.44|4519.04|333
1648835350000|2022-04-01 17:49:10|4519.44|4519.04|4519.44|4519.04|4519.69|4519.29|4519.19|4518.79|353
1648835360000|2022-04-01 17:49:20|4519.19|4518.79|4519.44|4519.04|4519.69|4519.29|4519.19|4518.79|217
1648835370000|2022-04-01 17:49:30|4519.69|4519.29|4520.44|4520.04|4520.44|4520.04|4519.69|4519.29|240
1648835380000|2022-04-01 17:49:40|4520.31|4519.91|4520.94|4520.54|4520.94|4520.54|4520.19|4519.79|162
1648835390000|2022-04-01 17:49:50|4521.19|4520.79|4520.94|4520.54|4521.19|4520.79|4520.94|4520.54|181
1648835400000|2022-04-01 17:50:00|4520.69|4520.29|4520.19|4519.79|4520.69|4520.29|4519.94|4519.54|399
1648835410000|2022-04-01 17:50:10|4520.44|4520.04|4519.94|4519.54|4520.94|4520.54|4519.69|4519.29|298
1648835420000|2022-04-01 17:50:20|4519.69|4519.29|4519.69|4519.29|4519.94|4519.54|4519.44|4519.04|120
1648835430000|2022-04-01 17:50:30|4519.94|4519.54|4520.19|4519.79|4520.19|4519.79|4519.69|4519.29|153
1648835440000|2022-04-01 17:50:40|4519.94|4519.54|4519.94|4519.54|4519.94|4519.54|4519.69|4519.29|136
1648835450000|2022-04-01 17:50:50|4519.69|4519.29|4519.94|4519.54|4519.94|4519.54|4519.44|4519.04|179
1648835460000|2022-04-01 17:51:00|4519.69|4519.29|4519.44|4519.04|4519.69|4519.29|4519.19|4518.79|147
1648835470000|2022-04-01 17:51:10|4519.19|4518.79|4519.19|4518.79|4519.44|4519.04|4518.94|4518.54|345
1648835480000|2022-04-01 17:51:20|4518.94|4518.54|4519.69|4519.29|4519.69|4519.29|4518.94|4518.54|260
1648835490000|2022-04-01 17:51:30|4519.44|4519.04|4519.44|4519.04|4519.69|4519.29|4519.44|4519.04|114
1648835500000|2022-04-01 17:51:40|4519.69|4519.29|4519.44|4519.04|4519.94|4519.54|4519.44|4519.04|192
1648835510000|2022-04-01 17:51:50|4519.69|4519.29|4519.94|4519.54|4520.19|4519.79|4519.69|4519.29|154
1648835520000|2022-04-01 17:52:00|4520.44|4520.04|4520.19|4519.79|4520.69|4520.29|4520.19|4519.79|214
1648835530000|2022-04-01 17:52:10|4519.94|4519.54|4519.69|4519.29|4520.19|4519.79|4519.69|4519.29|132
1648835540000|2022-04-01 17:52:20|4519.94|4519.54|4519.19|4518.79|4519.94|4519.54|4518.94|4518.54|178
1648835550000|2022-04-01 17:52:30|4519.06|4518.66|4518.94|4518.54|4519.44|4519.04|4518.94|4518.54|122
1648835560000|2022-04-01 17:52:40|4519.19|4518.79|4518.69|4518.29|4519.19|4518.79|4518.69|4518.29|107
1648835570000|2022-04-01 17:52:50|4518.94|4518.54|4518.69|4518.29|4518.94|4518.54|4518.69|4518.29|203
1648835580000|2022-04-01 17:53:00|4518.44|4518.04|4519.19|4518.79|4519.19|4518.79|4518.44|4518.04|300
1648835590000|2022-04-01 17:53:10|4518.94|4518.54|4519.44|4519.04|4519.44|4519.04|4518.94|4518.54|122
1648835600000|2022-04-01 17:53:20|4519.19|4518.79|4519.19|4518.79|4519.31|4518.91|4518.69|4518.29|160
1648835610000|2022-04-01 17:53:30|4519.44|4519.04|4519.31|4518.91|4519.44|4519.04|4519.19|4518.79|188
1648835620000|2022-04-01 17:53:40|4519.19|4518.79|4519.69|4519.29|4519.69|4519.29|4519.19|4518.79|101
1648835630000|2022-04-01 17:53:50|4519.81|4519.41|4520.19|4519.79|4520.44|4520.04|4519.81|4519.41|200
1648835640000|2022-04-01 17:54:00|4520.69|4520.29|4520.44|4520.04|4520.69|4520.29|4519.94|4519.54|226
1648835650000|2022-04-01 17:54:10|4520.19|4519.79|4520.31|4519.91|4520.44|4520.04|4520.19|4519.79|111
1648835660000|2022-04-01 17:54:20|4520.19|4519.79|4519.19|4518.79|4520.19|4519.79|4519.19|4518.79|192
1648835670000|2022-04-01 17:54:30|4518.94|4518.54|4519.19|4518.79|4519.19|4518.79|4518.69|4518.29|332
1648835680000|2022-04-01 17:54:40|4518.94|4518.54|4519.44|4519.04|4519.44|4519.04|4518.69|4518.29|155
1648835690000|2022-04-01 17:54:50|4519.56|4519.16|4519.44|4519.04|4519.69|4519.29|4519.44|4519.04|61
1648835700000|2022-04-01 17:55:00|4518.94|4518.54|4518.69|4518.29|4519.19|4518.79|4518.44|4518.04|296
1648835710000|2022-04-01 17:55:10|4518.94|4518.54|4519.06|4518.66|4519.31|4518.91|4518.94|4518.54|194
1648835720000|2022-04-01 17:55:20|4519.19|4518.79|4519.06|4518.66|4519.19|4518.79|4518.44|4518.04|214
1648835730000|2022-04-01 17:55:30|4519.19|4518.79|4519.94|4519.54|4519.94|4519.54|4518.94|4518.54|110
1648835740000|2022-04-01 17:55:40|4520.19|4519.79|4520.44|4520.04|4520.56|4520.16|4520.19|4519.79|193
1648835750000|2022-04-01 17:55:50|4520.19|4519.79|4519.81|4519.41|4520.19|4519.79|4519.69|4519.29|127
1648835760000|2022-04-01 17:56:00|4519.69|4519.29|4520.19|4519.79|4520.19|4519.79|4519.69|4519.29|123
1648835770000|2022-04-01 17:56:10|4520.44|4520.04|4521.19|4520.79|4521.19|4520.79|4520.19|4519.79|383
1648835780000|2022-04-01 17:56:20|4521.31|4520.91|4521.69|4521.29|4521.69|4521.29|4521.31|4520.91|231
1648835790000|2022-04-01 17:56:30|4521.44|4521.04|4520.69|4520.29|4521.44|4521.04|4520.69|4520.29|246
1648835800000|2022-04-01 17:56:40|4520.94|4520.54|4521.19|4520.79|4521.19|4520.79|4520.69|4520.29|121
1648835810000|2022-04-01 17:56:50|4521.44|4521.04|4521.44|4521.04|4521.69|4521.29|4521.31|4520.91|398
1648835820000|2022-04-01 17:57:00|4521.69|4521.29|4520.69|4520.29|4521.69|4521.29|4520.44|4520.04|217
1648835830000|2022-04-01 17:57:10|4520.94|4520.54|4520.94|4520.54|4521.19|4520.79|4520.94|4520.54|97
1648835840000|2022-04-01 17:57:20|4521.19|4520.79|4520.69|4520.29|4521.19|4520.79|4520.44|4520.04|211
1648835850000|2022-04-01 17:57:30|4520.44|4520.04|4520.94|4520.54|4521.19|4520.79|4520.44|4520.04|128
1648835860000|2022-04-01 17:57:40|4520.69|4520.29|4520.44|4520.04|4520.94|4520.54|4520.44|4520.04|252
1648835870000|2022-04-01 17:57:50|4520.69|4520.29|4521.19|4520.79|4521.19|4520.79|4520.69|4520.29|163
1648835880000|2022-04-01 17:58:00|4520.94|4520.54|4521.44|4521.04|4521.69|4521.29|4520.69|4520.29|171
1648835890000|2022-04-01 17:58:10|4521.56|4521.16|4521.69|4521.29|4521.69|4521.29|4521.44|4521.04|127
1648835900000|2022-04-01 17:58:20|4521.31|4520.91|4521.44|4521.04|4521.44|4521.04|4521.19|4520.79|160
1648835910000|2022-04-01 17:58:30|4521.56|4521.16|4521.94|4521.54|4522.19|4521.79|4521.44|4521.04|342
1648835920000|2022-04-01 17:58:40|4521.69|4521.29|4522.19|4521.79|4522.44|4522.04|4521.69|4521.29|283
1648835930000|2022-04-01 17:58:50|4522.44|4522.04|4522.69|4522.29|4522.94|4522.54|4522.19|4521.79|316
1648835940000|2022-04-01 17:59:00|4522.81|4522.41|4523.06|4522.66|4523.19|4522.79|4522.69|4522.29|327
1648835950000|2022-04-01 17:59:10|4522.94|4522.54|4522.44|4522.04|4522.94|4522.54|4522.44|4522.04|289
1648835960000|2022-04-01 17:59:20|4522.56|4522.16|4522.94|4522.54|4523.19|4522.79|4522.44|4522.04|167
1648835970000|2022-04-01 17:59:30|4522.69|4522.29|4521.94|4521.54|4522.69|4522.29|4521.94|4521.54|330
1648835980000|2022-04-01 17:59:40|4521.69|4521.29|4521.94|4521.54|4522.19|4521.79|4521.69|4521.29|159
1648835990000|2022-04-01 17:59:50|4521.81|4521.41|4521.69|4521.29|4522.19|4521.79|4521.69|4521.29|220
1648836000000|2022-04-01 18:00:00|4521.44|4521.04|4521.19|4520.79|4521.44|4521.04|4520.94|4520.54|384
1648836010000|2022-04-01 18:00:10|4521.44|4521.04|4522.19|4521.79|4522.44|4522.04|4521.44|4521.04|193
1648836020000|2022-04-01 18:00:20|4522.31|4521.91|4523.69|4523.29|4523.69|4523.29|4522.19|4521.79|291
1648836030000|2022-04-01 18:00:30|4523.81|4523.41|4523.19|4522.79|4523.94|4523.54|4523.06|4522.66|341
1648836040000|2022-04-01 18:00:40|4522.94|4522.54|4523.94|4523.54|4523.94|4523.54|4522.69|4522.29|232
1648836050000|2022-04-01 18:00:50|4523.69|4523.29|4523.19|4522.79|4523.69|4523.29|4522.94|4522.54|234
1648836060000|2022-04-01 18:01:00|4522.69|4522.29|4522.44|4522.04|4522.94|4522.54|4522.44|4522.04|418
1648836070000|2022-04-01 18:01:10|4522.69|4522.29|4522.69|4522.29|4522.69|4522.29|4522.19|4521.79|253
1648836080000|2022-04-01 18:01:20|4522.44|4522.04|4522.69|4522.29|4522.94|4522.54|4521.94|4521.54|262
1648836090000|2022-04-01 18:01:30|4523.19|4522.79|4522.44|4522.04|4523.19|4522.79|4522.44|4522.04|525
1648836100000|2022-04-01 18:01:40|4522.56|4522.16|4522.44|4522.04|4522.56|4522.16|4522.19|4521.79|169
1648836110000|2022-04-01 18:01:50|4522.69|4522.29|4522.94|4522.54|4522.94|4522.54|4522.69|4522.29|225
1648836120000|2022-04-01 18:02:00|4523.06|4522.66|4523.44|4523.04|4523.44|4523.04|4523.06|4522.66|171
1648836130000|2022-04-01 18:02:10|4523.31|4522.91|4523.44|4523.04|4523.44|4523.04|4522.44|4522.04|245
1648836140000|2022-04-01 18:02:20|4523.69|4523.29|4524.19|4523.79|4524.44|4524.04|4523.69|4523.29|360
1648836150000|2022-04-01 18:02:30|4524.44|4524.04|4525.69|4525.29|4525.69|4525.29|4524.19|4523.79|573
1648836160000|2022-04-01 18:02:40|4525.56|4525.16|4525.69|4525.29|4525.69|4525.29|4524.69|4524.29|475
1648836170000|2022-04-01 18:02:50|4525.44|4525.04|4525.69|4525.29|4525.69|4525.29|4525.19|4524.79|276
1648836180000|2022-04-01 18:03:00|4525.94|4525.54|4526.44|4526.04|4526.44|4526.04|4525.69|4525.29|953
1648836190000|2022-04-01 18:03:10|4526.69|4526.29|4525.94|4525.54|4526.69|4526.29|4525.44|4525.04|571
1648836200000|2022-04-01 18:03:20|4526.19|4525.79|4526.19|4525.79|4526.44|4526.04|4525.94|4525.54|342
1648836210000|2022-04-01 18:03:30|4525.69|4525.29|4526.19|4525.79|4526.44|4526.04|4524.94|4524.54|679
1648836220000|2022-04-01 18:03:40|4525.94|4525.54|4526.19|4525.79|4526.19|4525.79|4525.69|4525.29|174
1648836230000|2022-04-01 18:03:50|4525.94|4525.54|4526.69|4526.29|4526.81|4526.41|4525.94|4525.54|431
1648836240000|2022-04-01 18:04:00|4526.94|4526.54|4527.44|4527.04|4527.44|4527.04|4526.94|4526.54|504
1648836250000|2022-04-01 18:04:10|4527.69|4527.29|4527.69|4527.29|4527.69|4527.29|4527.44|4527.04|459
1648836260000|2022-04-01 18:04:20|4527.19|4526.79|4527.69|4527.29|4527.69|4527.29|4526.94|4526.54|301
1648836270000|2022-04-01 18:04:30|4527.56|4527.16|4527.56|4527.16|4527.69|4527.29|4527.44|4527.04|198
1648836280000|2022-04-01 18:04:40|4527.69|4527.29|4528.19|4527.79|4528.19|4527.79|4527.44|4527.04|344
1648836290000|2022-04-01 18:04:50|4528.44|4528.04|4529.19|4528.79|4529.69|4529.29|4528.19|4527.79|1541
1648836300000|2022-04-01 18:05:00|4529.44|4529.04|4531.44|4531.04|4531.56|4531.16|4529.44|4529.04|1398
1648836310000|2022-04-01 18:05:10|4531.69|4531.29|4531.94|4531.54|4532.44|4532.04|4531.44|4531.04|1128
1648836320000|2022-04-01 18:05:20|4531.69|4531.29|4531.44|4531.04|4531.94|4531.54|4530.94|4530.54|797
1648836330000|2022-04-01 18:05:30|4530.94|4530.54|4532.19|4531.79|4532.44|4532.04|4530.94|4530.54|768
1648836340000|2022-04-01 18:05:40|4532.44|4532.04|4532.94|4532.54|4532.94|4532.54|4532.44|4532.04|428
1648836350000|2022-04-01 18:05:50|4532.69|4532.29|4533.19|4532.79|4533.44|4533.04|4532.69|4532.29|425
1648836360000|2022-04-01 18:06:00|4533.44|4533.04|4533.69|4533.29|4533.94|4533.54|4533.19|4532.79|903
1648836370000|2022-04-01 18:06:10|4533.44|4533.04|4533.69|4533.29|4533.69|4533.29|4532.94|4532.54|306
1648836380000|2022-04-01 18:06:20|4533.56|4533.16|4533.44|4533.04|4533.69|4533.29|4533.19|4532.79|449
1648836390000|2022-04-01 18:06:30|4533.56|4533.16|4532.94|4532.54|4533.69|4533.29|4532.69|4532.29|355
1648836400000|2022-04-01 18:06:40|4532.69|4532.29|4532.19|4531.79|4532.69|4532.29|4531.94|4531.54|555
1648836410000|2022-04-01 18:06:50|4532.31|4531.91|4531.94|4531.54|4532.31|4531.91|4531.94|4531.54|392
1648836420000|2022-04-01 18:07:00|4531.69|4531.29|4531.19|4530.79|4531.69|4531.29|4531.19|4530.79|666
1648836430000|2022-04-01 18:07:10|4531.31|4530.91|4530.94|4530.54|4531.31|4530.91|4530.69|4530.29|413
1648836440000|2022-04-01 18:07:20|4530.69|4530.29|4529.94|4529.54|4530.69|4530.29|4529.69|4529.29|931
1648836450000|2022-04-01 18:07:30|4530.19|4529.79|4530.19|4529.79|4530.44|4530.04|4529.94|4529.54|497
1648836460000|2022-04-01 18:07:40|4529.94|4529.54|4529.69|4529.29|4529.94|4529.54|4529.44|4529.04|432
1648836470000|2022-04-01 18:07:50|4529.44|4529.04|4529.19|4528.79|4529.69|4529.29|4529.19|4528.79|485
1648836480000|2022-04-01 18:08:00|4528.94|4528.54|4528.69|4528.29|4529.19|4528.79|4528.69|4528.29|373
1648836490000|2022-04-01 18:08:10|4528.44|4528.04|4527.94|4527.54|4528.44|4528.04|4527.94|4527.54|806
1648836500000|2022-04-01 18:08:20|4528.19|4527.79|4528.94|4528.54|4529.19|4528.79|4528.19|4527.79|531
1648836510000|2022-04-01 18:08:30|4529.06|4528.66|4529.94|4529.54|4529.94|4529.54|4528.94|4528.54|356
1648836520000|2022-04-01 18:08:40|4530.19|4529.79|4530.69|4530.29|4530.69|4530.29|4530.19|4529.79|328
1648836530000|2022-04-01 18:08:50|4530.44|4530.04|4530.94|4530.54|4531.44|4531.04|4530.44|4530.04|610
1648836540000|2022-04-01 18:09:00|4530.69|4530.29|4530.44|4530.04|4530.94|4530.54|4530.19|4529.79|220
1648836550000|2022-04-01 18:09:10|4530.19|4529.79|4530.44|4530.04|4530.69|4530.29|4530.19|4529.79|145
1648836560000|2022-04-01 18:09:20|4530.19|4529.79|4530.19|4529.79|4530.44|4530.04|4529.94|4529.54|129
1648836570000|2022-04-01 18:09:30|4529.94|4529.54|4528.94|4528.54|4530.19|4529.79|4528.94|4528.54|423
1648836580000|2022-04-01 18:09:40|4529.19|4528.79|4529.69|4529.29|4529.69|4529.29|4529.19|4528.79|132
1648836590000|2022-04-01 18:09:50|4529.94|4529.54|4529.44|4529.04|4530.19|4529.79|4529.44|4529.04|430
1648836600000|2022-04-01 18:10:00|4529.19|4528.79|4528.94|4528.54|4529.69|4529.29|4528.94|4528.54|400
1648836610000|2022-04-01 18:10:10|4528.69|4528.29|4528.69|4528.29|4528.94|4528.54|4528.69|4528.29|121
1648836620000|2022-04-01 18:10:20|4528.56|4528.16|4528.94|4528.54|4528.94|4528.54|4528.44|4528.04|251
1648836630000|2022-04-01 18:10:30|4528.69|4528.29|4529.19|4528.79|4529.44|4529.04|4528.69|4528.29|228
1648836640000|2022-04-01 18:10:40|4528.94|4528.54|4528.94|4528.54|4529.19|4528.79|4528.94|4528.54|132
1648836650000|2022-04-01 18:10:50|4528.69|4528.29|4528.69|4528.29|4528.94|4528.54|4528.44|4528.04|212
1648836660000|2022-04-01 18:11:00|4528.44|4528.04|4528.44|4528.04|4528.94|4528.54|4528.19|4527.79|385
1648836670000|2022-04-01 18:11:10|4528.31|4527.91|4527.19|4526.79|4528.31|4527.91|4526.94|4526.54|588
1648836680000|2022-04-01 18:11:20|4526.94|4526.54|4527.69|4527.29|4527.69|4527.29|4526.94|4526.54|252
1648836690000|2022-04-01 18:11:30|4527.44|4527.04|4527.19|4526.79|4527.69|4527.29|4527.19|4526.79|155
1648836700000|2022-04-01 18:11:40|4527.44|4527.04|4527.44|4527.04|4527.69|4527.29|4527.19|4526.79|209
1648836710000|2022-04-01 18:11:50|4527.56|4527.16|4528.19|4527.79|4528.19|4527.79|4527.44|4527.04|215
1648836720000|2022-04-01 18:12:00|4528.69|4528.29|4528.69|4528.29|4528.69|4528.29|4527.94|4527.54|396
1648836730000|2022-04-01 18:12:10|4528.94|4528.54|4530.19|4529.79|4530.19|4529.79|4528.94|4528.54|488
1648836740000|2022-04-01 18:12:20|4529.94|4529.54|4529.94|4529.54|4530.19|4529.79|4529.69|4529.29|318
1648836750000|2022-04-01 18:12:30|4530.19|4529.79|4529.19|4528.79|4530.19|4529.79|4529.19|4528.79|184
1648836760000|2022-04-01 18:12:40|4529.44|4529.04|4529.44|4529.04|4529.44|4529.04|4529.44|4529.04|114
1648836770000|2022-04-01 18:12:50|4529.19|4528.79|4529.69|4529.29|4529.69|4529.29|4528.94|4528.54|122
1648836780000|2022-04-01 18:13:00|4529.44|4529.04|4529.44|4529.04|4529.81|4529.41|4529.06|4528.66|209
1648836790000|2022-04-01 18:13:10|4529.69|4529.29|4529.94|4529.54|4529.94|4529.54|4529.44|4529.04|204
1648836800000|2022-04-01 18:13:20|4529.81|4529.41|4530.19|4529.79|4530.69|4530.29|4529.69|4529.29|162
1648836810000|2022-04-01 18:13:30|4530.44|4530.04|4530.44|4530.04|4530.44|4530.04|4530.19|4529.79|104
1648836820000|2022-04-01 18:13:40|4530.19|4529.79|4530.44|4530.04|4530.69|4530.29|4530.19|4529.79|354
1648836830000|2022-04-01 18:13:50|4530.19|4529.79|4529.94|4529.54|4530.44|4530.04|4529.94|4529.54|153
1648836840000|2022-04-01 18:14:00|4530.19|4529.79|4530.56|4530.16|4530.69|4530.29|4530.19|4529.79|161
1648836850000|2022-04-01 18:14:10|4530.44|4530.04|4530.94|4530.54|4531.44|4531.04|4530.44|4530.04|371
1648836860000|2022-04-01 18:14:20|4531.19|4530.79|4531.44|4531.04|4531.44|4531.04|4530.94|4530.54|190
1648836870000|2022-04-01 18:14:30|4531.19|4530.79|4531.69|4531.29|4531.69|4531.29|4531.19|4530.79|266
1648836880000|2022-04-01 18:14:40|4531.44|4531.04|4530.94|4530.54|4531.44|4531.04|4530.69|4530.29|354
1648836890000|2022-04-01 18:14:50|4531.06|4530.66|4532.19|4531.79|4532.19|4531.79|4531.06|4530.66|449
1648836900000|2022-04-01 18:15:00|4532.44|4532.04|4532.94|4532.54|4532.94|4532.54|4531.94|4531.54|572
1648836910000|2022-04-01 18:15:10|4532.81|4532.41|4533.19|4532.79|4533.19|4532.79|4532.44|4532.04|465
1648836920000|2022-04-01 18:15:20|4532.94|4532.54|4533.69|4533.29|4534.19|4533.79|4532.94|4532.54|562
1648836930000|2022-04-01 18:15:30|4533.44|4533.04|4533.69|4533.29|4533.94|4533.54|4533.44|4533.04|497
1648836940000|2022-04-01 18:15:40|4533.94|4533.54|4534.19|4533.79|4534.44|4534.04|4533.94|4533.54|426
1648836950000|2022-04-01 18:15:50|4534.44|4534.04|4534.44|4534.04|4534.69|4534.29|4534.44|4534.04|360
1648836960000|2022-04-01 18:16:00|4534.56|4534.16|4533.19|4532.79|4534.56|4534.16|4533.19|4532.79|510
1648836970000|2022-04-01 18:16:10|4532.94|4532.54|4532.94|4532.54|4533.19|4532.79|4532.69|4532.29|335
1648836980000|2022-04-01 18:16:20|4532.69|4532.29|4533.44|4533.04|4533.44|4533.04|4532.44|4532.04|414
1648836990000|2022-04-01 18:16:30|4533.69|4533.29|4533.44|4533.04|4533.69|4533.29|4533.19|4532.79|185
1648837000000|2022-04-01 18:16:40|4533.19|4532.79|4533.19|4532.79|4533.19|4532.79|4532.94|4532.54|123
1648837010000|2022-04-01 18:16:50|4532.94|4532.54|4532.69|4532.29|4533.06|4532.66|4532.69|4532.29|198
1648837020000|2022-04-01 18:17:00|4532.44|4532.04|4532.44|4532.04|4532.69|4532.29|4532.44|4532.04|146
1648837030000|2022-04-01 18:17:10|4532.94|4532.54|4532.94|4532.54|4533.19|4532.79|4532.44|4532.04|355
1648837040000|2022-04-01 18:17:20|4533.19|4532.79|4532.94|4532.54|4533.19|4532.79|4532.94|4532.54|59
1648837050000|2022-04-01 18:17:30|4533.44|4533.04|4533.44|4533.04|4533.44|4533.04|4533.19|4532.79|185
1648837060000|2022-04-01 18:17:40|4533.19|4532.79|4533.56|4533.16|4533.69|4533.29|4532.69|4532.29|505
1648837070000|2022-04-01 18:17:50|4533.44|4533.04|4533.19|4532.79|4533.94|4533.54|4533.19|4532.79|571
1648837080000|2022-04-01 18:18:00|4533.06|4532.66|4533.44|4533.04|4533.44|4533.04|4532.69|4532.29|388
1648837090000|2022-04-01 18:18:10|4533.69|4533.29|4534.31|4533.91|4534.31|4533.91|4533.69|4533.29|279
1648837100000|2022-04-01 18:18:20|4534.19|4533.79|4534.19|4533.79|4534.19|4533.79|4533.94|4533.54|155
1648837110000|2022-04-01 18:18:30|4533.94|4533.54|4533.94|4533.54|4534.19|4533.79|4533.44|4533.04|350
1648837120000|2022-04-01 18:18:40|4533.69|4533.29|4532.94|4532.54|4533.69|4533.29|4532.69|4532.29|225
1648837130000|2022-04-01 18:18:50|4533.19|4532.79|4532.94|4532.54|4533.19|4532.79|4532.69|4532.29|158
1648837140000|2022-04-01 18:19:00|4532.69|4532.29|4532.44|4532.04|4532.94|4532.54|4532.19|4531.79|233
1648837150000|2022-04-01 18:19:10|4532.19|4531.79|4530.94|4530.54|4532.31|4531.91|4530.94|4530.54|414
1648837160000|2022-04-01 18:19:20|4531.19|4530.79|4531.94|4531.54|4531.94|4531.54|4530.94|4530.54|405
1648837170000|2022-04-01 18:19:30|4532.19|4531.79|4531.94|4531.54|4532.19|4531.79|4531.94|4531.54|357
1648837180000|2022-04-01 18:19:40|4531.69|4531.29|4531.44|4531.04|4531.69|4531.29|4531.44|4531.04|226
1648837190000|2022-04-01 18:19:50|4531.19|4530.79|4530.94|4530.54|4531.44|4531.04|4530.69|4530.29|461
1648837200000|2022-04-01 18:20:00|4531.19|4530.79|4530.94|4530.54|4531.69|4531.29|4530.94|4530.54|380
1648837210000|2022-04-01 18:20:10|4531.94|4531.54|4532.19|4531.79|4532.19|4531.79|4531.94|4531.54|333
1648837220000|2022-04-01 18:20:20|4531.94|4531.54|4531.69|4531.29|4531.94|4531.54|4531.44|4531.04|313
1648837230000|2022-04-01 18:20:30|4531.81|4531.41|4531.69|4531.29|4532.19|4531.79|4531.69|4531.29|211
1648837240000|2022-04-01 18:20:40|4531.94|4531.54|4532.69|4532.29|4532.69|4532.29|4531.94|4531.54|153
1648837250000|2022-04-01 18:20:50|4532.56|4532.16|4532.44|4532.04|4532.56|4532.16|4531.94|4531.54|106
1648837260000|2022-04-01 18:21:00|4532.56|4532.16|4532.44|4532.04|4532.69|4532.29|4530.44|4530.04|2556
1648837270000|2022-04-01 18:21:10|4532.19|4531.79|4533.44|4533.04|4533.44|4533.04|4532.19|4531.79|545
1648837280000|2022-04-01 18:21:20|4533.56|4533.16|4532.44|4532.04|4533.94|4533.54|4532.44|4532.04|582
1648837290000|2022-04-01 18:21:30|4532.69|4532.29|4532.44|4532.04|4532.69|4532.29|4532.19|4531.79|157
1648837300000|2022-04-01 18:21:40|4532.56|4532.16|4533.19|4532.79|4533.19|4532.79|4532.44|4532.04|178
1648837310000|2022-04-01 18:21:50|4532.69|4532.29|4533.19|4532.79|4533.19|4532.79|4532.44|4532.04|164
1648837320000|2022-04-01 18:22:00|4533.44|4533.04|4532.44|4532.04|4533.69|4533.29|4532.19|4531.79|473
1648837330000|2022-04-01 18:22:10|4532.69|4532.29|4533.94|4533.54|4533.94|4533.54|4532.69|4532.29|226
1648837340000|2022-04-01 18:22:20|4533.81|4533.41|4533.69|4533.29|4533.81|4533.41|4533.31|4532.91|199
1648837350000|2022-04-01 18:22:30|4533.44|4533.04|4534.19|4533.79|4534.44|4534.04|4533.44|4533.04|172
1648837360000|2022-04-01 18:22:40|4534.06|4533.66|4533.19|4532.79|4534.19|4533.79|4533.19|4532.79|196
1648837370000|2022-04-01 18:22:50|4533.31|4532.91|4534.06|4533.66|4534.19|4533.79|4532.94|4532.54|378
1648837380000|2022-04-01 18:23:00|4534.19|4533.79|4534.44|4534.04|4535.19|4534.79|4533.94|4533.54|662
1648837390000|2022-04-01 18:23:10|4534.56|4534.16|4533.94|4533.54|4534.56|4534.16|4533.94|4533.54|279
1648837400000|2022-04-01 18:23:20|4533.69|4533.29|4534.94|4534.54|4534.94|4534.54|4533.69|4533.29|234
1648837410000|2022-04-01 18:23:30|4534.69|4534.29|4534.19|4533.79|4534.69|4534.29|4534.19|4533.79|151
1648837420000|2022-04-01 18:23:40|4533.94|4533.54|4534.19|4533.79|4534.19|4533.79|4533.69|4533.29|199
1648837430000|2022-04-01 18:23:50|4533.94|4533.54|4533.69|4533.29|4534.19|4533.79|4533.69|4533.29|188
1648837440000|2022-04-01 18:24:00|4533.44|4533.04|4533.44|4533.04|4533.56|4533.16|4533.19|4532.79|162
1648837450000|2022-04-01 18:24:10|4533.19|4532.79|4532.94|4532.54|4533.31|4532.91|4532.94|4532.54|229
1648837460000|2022-04-01 18:24:20|4532.81|4532.41|4532.69|4532.29|4533.19|4532.79|4532.44|4532.04|168
1648837470000|2022-04-01 18:24:30|4532.44|4532.04|4532.19|4531.79|4532.69|4532.29|4532.19|4531.79|227
1648837480000|2022-04-01 18:24:40|4532.31|4531.91|4531.81|4531.41|4532.44|4532.04|4531.81|4531.41|304
1648837490000|2022-04-01 18:24:50|4531.94|4531.54|4531.94|4531.54|4532.19|4531.79|4531.69|4531.29|262
1648837500000|2022-04-01 18:25:00|4531.44|4531.04|4531.69|4531.29|4531.94|4531.54|4531.44|4531.04|364
1648837510000|2022-04-01 18:25:10|4532.19|4531.79|4531.94|4531.54|4532.69|4532.29|4531.69|4531.29|612
1648837520000|2022-04-01 18:25:20|4531.69|4531.29|4531.94|4531.54|4531.94|4531.54|4531.44|4531.04|247
1648837530000|2022-04-01 18:25:30|4532.19|4531.79|4531.44|4531.04|4532.19|4531.79|4531.44|4531.04|210
1648837540000|2022-04-01 18:25:40|4531.69|4531.29|4532.44|4532.04|4532.44|4532.04|4531.69|4531.29|296
1648837550000|2022-04-01 18:25:50|4532.19|4531.79|4533.19|4532.79|4533.19|4532.79|4531.94|4531.54|297
1648837560000|2022-04-01 18:26:00|4533.44|4533.04|4533.69|4533.29|4533.94|4533.54|4533.19|4532.79|578
1648837570000|2022-04-01 18:26:10|4533.94|4533.54|4533.94|4533.54|4533.94|4533.54|4533.44|4533.04|388
1648837580000|2022-04-01 18:26:20|4534.19|4533.79|4535.19|4534.79|4535.19|4534.79|4534.19|4533.79|412
1648837590000|2022-04-01 18:26:30|4535.44|4535.04|4535.69|4535.29|4535.94|4535.54|4535.44|4535.04|874
1648837600000|2022-04-01 18:26:40|4535.94|4535.54|4535.44|4535.04|4535.94|4535.54|4533.31|4532.91|2729
1648837610000|2022-04-01 18:26:50|4535.69|4535.29|4534.69|4534.29|4535.69|4535.29|4534.44|4534.04|402
1648837620000|2022-04-01 18:27:00|4534.94|4534.54|4534.69|4534.29|4535.44|4535.04|4534.44|4534.04|297
1648837630000|2022-04-01 18:27:10|4534.44|4534.04|4534.44|4534.04|4535.19|4534.79|4534.44|4534.04|279
1648837640000|2022-04-01 18:27:20|4534.31|4533.91|4533.69|4533.29|4534.31|4533.91|4533.69|4533.29|224
1648837650000|2022-04-01 18:27:30|4533.44|4533.04|4533.94|4533.54|4533.94|4533.54|4533.44|4533.04|264
1648837660000|2022-04-01 18:27:40|4534.19|4533.79|4533.44|4533.04|4534.19|4533.79|4533.19|4532.79|299
1648837670000|2022-04-01 18:27:50|4533.69|4533.29|4533.94|4533.54|4534.19|4533.79|4533.69|4533.29|159
1648837680000|2022-04-01 18:28:00|4534.44|4534.04|4535.69|4535.29|4535.69|4535.29|4534.44|4534.04|416
1648837690000|2022-04-01 18:28:10|4535.44|4535.04|4535.94|4535.54|4535.94|4535.54|4535.44|4535.04|243
1648837700000|2022-04-01 18:28:20|4535.69|4535.29|4536.19|4535.79|4536.69|4536.29|4535.69|4535.29|458
1648837710000|2022-04-01 18:28:30|4536.44|4536.04|4536.19|4535.79|4536.69|4536.29|4536.06|4535.66|247
1648837720000|2022-04-01 18:28:40|4536.31|4535.91|4535.69|4535.29|4536.44|4536.04|4535.44|4535.04|234
1648837730000|2022-04-01 18:28:50|4535.44|4535.04|4536.69|4536.29|4536.69|4536.29|4535.44|4535.04|324
1648837740000|2022-04-01 18:29:00|4536.44|4536.04|4536.19|4535.79|4536.94|4536.54|4536.19|4535.79|390
1648837750000|2022-04-01 18:29:10|4536.31|4535.91|4535.94|4535.54|4536.44|4536.04|4535.69|4535.29|186
1648837760000|2022-04-01 18:29:20|4536.06|4535.66|4536.94|4536.54|4537.19|4536.79|4535.94|4535.54|323
1648837770000|2022-04-01 18:29:30|4537.06|4536.66|4537.44|4537.04|4537.44|4537.04|4536.94|4536.54|596
1648837780000|2022-04-01 18:29:40|4537.69|4537.29|4537.94|4537.54|4538.19|4537.79|4537.44|4537.04|886
1648837790000|2022-04-01 18:29:50|4537.69|4537.29|4537.94|4537.54|4538.44|4538.04|4537.44|4537.04|657
1648837800000|2022-04-01 18:30:00|4538.19|4537.79|4538.69|4538.29|4538.94|4538.54|4538.19|4537.79|728
1648837810000|2022-04-01 18:30:10|4538.94|4538.54|4539.19|4538.79|4539.44|4539.04|4538.69|4538.29|561
1648837820000|2022-04-01 18:30:20|4538.94|4538.54|4539.44|4539.04|4539.44|4539.04|4538.94|4538.54|235
1648837830000|2022-04-01 18:30:30|4539.69|4539.29|4539.81|4539.41|4539.94|4539.54|4538.94|4538.54|908
1648837840000|2022-04-01 18:30:40|4539.69|4539.29|4539.44|4539.04|4539.94|4539.54|4539.44|4539.04|639
1648837850000|2022-04-01 18:30:50|4539.19|4538.79|4539.19|4538.79|4539.69|4539.29|4539.19|4538.79|385
1648837860000|2022-04-01 18:31:00|4538.94|4538.54|4539.19|4538.79|4539.44|4539.04|4538.94|4538.54|342
1648837870000|2022-04-01 18:31:10|4538.69|4538.29|4537.94|4537.54|4538.69|4538.29|4537.44|4537.04|708
1648837880000|2022-04-01 18:31:20|4537.69|4537.29|4538.44|4538.04|4538.44|4538.04|4537.69|4537.29|276
1648837890000|2022-04-01 18:31:30|4538.19|4537.79|4540.44|4540.04|4540.44|4540.04|4538.19|4537.79|310
1648837900000|2022-04-01 18:31:40|4540.19|4539.79|4539.69|4539.29|4540.44|4540.04|4539.44|4539.04|415
1648837910000|2022-04-01 18:31:50|4539.94|4539.54|4540.69|4540.29|4540.94|4540.54|4539.94|4539.54|519
1648837920000|2022-04-01 18:32:00|4540.44|4540.04|4540.94|4540.54|4540.94|4540.54|4540.44|4540.04|451
1648837930000|2022-04-01 18:32:10|4540.69|4540.29|4540.44|4540.04|4540.94|4540.54|4540.44|4540.04|235
1648837940000|2022-04-01 18:32:20|4540.69|4540.29|4541.19|4540.79|4541.19|4540.79|4540.69|4540.29|304
1648837950000|2022-04-01 18:32:30|4541.44|4541.04|4542.19|4541.79|4542.19|4541.79|4541.44|4541.04|577
1648837960000|2022-04-01 18:32:40|4542.44|4542.04|4542.44|4542.04|4542.69|4542.29|4541.94|4541.54|1236
1648837970000|2022-04-01 18:32:50|4542.69|4542.29|4542.94|4542.54|4543.19|4542.79|4542.44|4542.04|611
1648837980000|2022-04-01 18:33:00|4542.69|4542.29|4541.94|4541.54|4542.94|4542.54|4541.94|4541.54|691
1648837990000|2022-04-01 18:33:10|4541.69|4541.29|4541.69|4541.29|4542.44|4542.04|4541.69|4541.29|601
1648838000000|2022-04-01 18:33:20|4541.44|4541.04|4540.44|4540.04|4541.69|4541.29|4540.44|4540.04|548
1648838010000|2022-04-01 18:33:30|4540.69|4540.29|4540.69|4540.29|4540.94|4540.54|4540.69|4540.29|308
1648838020000|2022-04-01 18:33:40|4540.94|4540.54|4541.19|4540.79|4541.44|4541.04|4540.44|4540.04|432
1648838030000|2022-04-01 18:33:50|4540.94|4540.54|4540.69|4540.29|4540.94|4540.54|4540.69|4540.29|157
1648838040000|2022-04-01 18:34:00|4540.94|4540.54|4540.69|4540.29|4541.19|4540.79|4540.69|4540.29|313
1648838050000|2022-04-01 18:34:10|4540.94|4540.54|4540.44|4540.04|4540.94|4540.54|4540.44|4540.04|530
1648838060000|2022-04-01 18:34:20|4540.19|4539.79|4540.19|4539.79|4540.19|4539.79|4539.69|4539.29|372
1648838070000|2022-04-01 18:34:30|4540.44|4540.04|4540.94|4540.54|4541.44|4541.04|4540.44|4540.04|293
1648838080000|2022-04-01 18:34:40|4541.06|4540.66|4541.69|4541.29|4541.94|4541.54|4540.81|4540.41|400
1648838090000|2022-04-01 18:34:50|4541.94|4541.54|4542.44|4542.04|4542.44|4542.04|4541.69|4541.29|695
1648838100000|2022-04-01 18:35:00|4542.19|4541.79|4542.44|4542.04|4542.94|4542.54|4542.19|4541.79|794
1648838110000|2022-04-01 18:35:10|4542.69|4542.29|4542.19|4541.79|4542.69|4542.29|4541.69|4541.29|407
1648838120000|2022-04-01 18:35:20|4542.31|4541.91|4541.94|4541.54|4542.31|4541.91|4541.69|4541.29|215
1648838130000|2022-04-01 18:35:30|4541.69|4541.29|4542.19|4541.79|4542.44|4542.04|4541.69|4541.29|238
1648838140000|2022-04-01 18:35:40|4541.94|4541.54|4540.94|4540.54|4542.06|4541.66|4540.94|4540.54|236
1648838150000|2022-04-01 18:35:50|4540.69|4540.29|4540.69|4540.29|4540.94|4540.54|4540.69|4540.29|304
1648838160000|2022-04-01 18:36:00|4540.94|4540.54|4540.44|4540.04|4540.94|4540.54|4540.44|4540.04|230
1648838170000|2022-04-01 18:36:10|4540.31|4539.91|4540.44|4540.04|4540.94|4540.54|4540.31|4539.91|184
1648838180000|2022-04-01 18:36:20|4540.19|4539.79|4539.94|4539.54|4540.44|4540.04|4539.94|4539.54|368
1648838190000|2022-04-01 18:36:30|4540.19|4539.79|4539.94|4539.54|4540.19|4539.79|4539.69|4539.29|359
1648838200000|2022-04-01 18:36:40|4539.69|4539.29|4539.19|4538.79|4539.69|4539.29|4539.19|4538.79|436
1648838210000|2022-04-01 18:36:50|4539.31|4538.91|4538.94|4538.54|4539.44|4539.04|4538.44|4538.04|585
1648838220000|2022-04-01 18:37:00|4538.69|4538.29|4538.44|4538.04|4538.69|4538.29|4538.19|4537.79|466
1648838230000|2022-04-01 18:37:10|4538.69|4538.29|4538.19|4537.79|4538.69|4538.29|4537.94|4537.54|288
1648838240000|2022-04-01 18:37:20|4538.06|4537.66|4538.44|4538.04|4538.56|4538.16|4538.06|4537.66|211
1648838250000|2022-04-01 18:37:30|4538.19|4537.79|4537.69|4537.29|4538.44|4538.04|4537.69|4537.29|468
1648838260000|2022-04-01 18:37:40|4537.81|4537.41|4536.94|4536.54|4537.94|4537.54|4536.94|4536.54|1000
1648838270000|2022-04-01 18:37:50|4536.69|4536.29|4536.94|4536.54|4537.19|4536.79|4536.69|4536.29|506
1648838280000|2022-04-01 18:38:00|4537.19|4536.79|4537.44|4537.04|4537.44|4537.04|4537.19|4536.79|345
1648838290000|2022-04-01 18:38:10|4537.69|4537.29|4537.94|4537.54|4538.94|4538.54|4537.69|4537.29|553
1648838300000|2022-04-01 18:38:20|4538.19|4537.79|4538.44|4538.04|4538.69|4538.29|4537.94|4537.54|411
1648838310000|2022-04-01 18:38:30|4538.19|4537.79|4538.19|4537.79|4538.69|4538.29|4538.19|4537.79|387
1648838320000|2022-04-01 18:38:40|4538.44|4538.04|4538.19|4537.79|4538.69|4538.29|4538.06|4537.66|301
1648838330000|2022-04-01 18:38:50|4538.06|4537.66|4537.94|4537.54|4538.06|4537.66|4537.69|4537.29|168
1648838340000|2022-04-01 18:39:00|4538.19|4537.79|4538.44|4538.04|4538.69|4538.29|4538.19|4537.79|212
1648838350000|2022-04-01 18:39:10|4538.69|4538.29|4538.69|4538.29|4539.19|4538.79|4538.44|4538.04|382
1648838360000|2022-04-01 18:39:20|4538.19|4537.79|4537.44|4537.04|4538.19|4537.79|4537.44|4537.04|348
1648838370000|2022-04-01 18:39:30|4537.56|4537.16|4537.69|4537.29|4537.69|4537.29|4537.19|4536.79|284
1648838380000|2022-04-01 18:39:40|4537.44|4537.04|4538.19|4537.79|4538.19|4537.79|4537.44|4537.04|277
1648838390000|2022-04-01 18:39:50|4538.44|4538.04|4538.69|4538.29|4538.69|4538.29|4538.44|4538.04|214
1648838400000|2022-04-01 18:40:00|4538.94|4538.54|4538.94|4538.54|4539.44|4539.04|4538.69|4538.29|684
1648838410000|2022-04-01 18:40:10|4539.19|4538.79|4539.44|4539.04|4539.69|4539.29|4538.69|4538.29|622
1648838420000|2022-04-01 18:40:20|4539.19|4538.79|4539.69|4539.29|4539.69|4539.29|4539.06|4538.66|258
1648838430000|2022-04-01 18:40:30|4539.94|4539.54|4539.69|4539.29|4539.94|4539.54|4539.69|4539.29|189
1648838440000|2022-04-01 18:40:40|4539.56|4539.16|4540.19|4539.79|4540.19|4539.79|4539.56|4539.16|376
1648838450000|2022-04-01 18:40:50|4539.94|4539.54|4540.44|4540.04|4540.44|4540.04|4539.94|4539.54|510
1648838460000|2022-04-01 18:41:00|4540.69|4540.29|4541.69|4541.29|4541.94|4541.54|4540.44|4540.04|733
1648838470000|2022-04-01 18:41:10|4541.81|4541.41|4541.94|4541.54|4542.44|4542.04|4541.69|4541.29|455
1648838480000|2022-04-01 18:41:20|4542.19|4541.79|4542.19|4541.79|4542.44|4542.04|4541.69|4541.29|408
1648838490000|2022-04-01 18:41:30|4541.94|4541.54|4541.94|4541.54|4541.94|4541.54|4541.94|4541.54|102
1648838500000|2022-04-01 18:41:40|4542.19|4541.79|4541.69|4541.29|4542.19|4541.79|4541.69|4541.29|265
1648838510000|2022-04-01 18:41:50|4541.44|4541.04|4541.19|4540.79|4541.44|4541.04|4541.19|4540.79|354
1648838520000|2022-04-01 18:42:00|4540.94|4540.54|4538.69|4538.29|4540.94|4540.54|4538.44|4538.04|1446
1648838530000|2022-04-01 18:42:10|4538.94|4538.54|4538.19|4537.79|4538.94|4538.54|4537.94|4537.54|565
1648838540000|2022-04-01 18:42:20|4538.44|4538.04|4538.44|4538.04|4538.69|4538.29|4538.06|4537.66|246
1648838550000|2022-04-01 18:42:30|4538.69|4538.29|4538.44|4538.04|4538.69|4538.29|4538.19|4537.79|177
1648838560000|2022-04-01 18:42:40|4538.94|4538.54|4538.94|4538.54|4539.19|4538.79|4538.69|4538.29|524
1648838570000|2022-04-01 18:42:50|4539.19|4538.79|4539.44|4539.04|4539.69|4539.29|4538.69|4538.29|1062
1648838580000|2022-04-01 18:43:00|4539.69|4539.29|4539.69|4539.29|4539.94|4539.54|4539.44|4539.04|327
1648838590000|2022-04-01 18:43:10|4539.44|4539.04|4539.19|4538.79|4539.44|4539.04|4539.19|4538.79|140
1648838600000|2022-04-01 18:43:20|4539.44|4539.04|4540.19|4539.79|4540.44|4540.04|4539.44|4539.04|375
1648838610000|2022-04-01 18:43:30|4540.44|4540.04|4540.69|4540.29|4540.69|4540.29|4540.19|4539.79|224
1648838620000|2022-04-01 18:43:40|4540.56|4540.16|4540.19|4539.79|4540.69|4540.29|4539.94|4539.54|323
1648838630000|2022-04-01 18:43:50|4540.06|4539.66|4540.69|4540.29|4540.94|4540.54|4540.06|4539.66|290
1648838640000|2022-04-01 18:44:00|4540.44|4540.04|4541.69|4541.29|4541.69|4541.29|4540.44|4540.04|363
1648838650000|2022-04-01 18:44:10|4541.44|4541.04|4541.44|4541.04|4541.69|4541.29|4541.19|4540.79|296
1648838660000|2022-04-01 18:44:20|4541.69|4541.29|4541.69|4541.29|4541.94|4541.54|4541.69|4541.29|248
1648838670000|2022-04-01 18:44:30|4541.94|4541.54|4542.44|4542.04|4542.44|4542.04|4541.69|4541.29|330
1648838680000|2022-04-01 18:44:40|4541.69|4541.29|4542.19|4541.79|4542.44|4542.04|4541.69|4541.29|357
1648838690000|2022-04-01 18:44:50|4541.94|4541.54|4541.44|4541.04|4541.94|4541.54|4541.19|4540.79|348
1648838700000|2022-04-01 18:45:00|4541.19|4540.79|4541.69|4541.29|4541.69|4541.29|4541.19|4540.79|442
1648838710000|2022-04-01 18:45:10|4541.94|4541.54|4541.94|4541.54|4542.19|4541.79|4541.94|4541.54|199
1648838720000|2022-04-01 18:45:20|4541.69|4541.29|4542.19|4541.79|4542.44|4542.04|4541.69|4541.29|289
1648838730000|2022-04-01 18:45:30|4542.44|4542.04|4543.94|4543.54|4543.94|4543.54|4542.44|4542.04|594
1648838740000|2022-04-01 18:45:40|4543.69|4543.29|4542.81|4542.41|4543.69|4543.29|4542.81|4542.41|510
1648838750000|2022-04-01 18:45:50|4542.69|4542.29|4541.69|4541.29|4542.94|4542.54|4541.69|4541.29|266
1648838760000|2022-04-01 18:46:00|4541.94|4541.54|4541.69|4541.29|4541.94|4541.54|4540.94|4540.54|267
1648838770000|2022-04-01 18:46:10|4541.44|4541.04|4540.44|4540.04|4541.44|4541.04|4540.19|4539.79|470
1648838780000|2022-04-01 18:46:20|4540.19|4539.79|4540.69|4540.29|4540.69|4540.29|4540.19|4539.79|226
1648838790000|2022-04-01 18:46:30|4540.44|4540.04|4540.44|4540.04|4540.69|4540.29|4540.19|4539.79|122
1648838800000|2022-04-01 18:46:40|4540.56|4540.16|4539.69|4539.29|4540.69|4540.29|4539.69|4539.29|235
1648838810000|2022-04-01 18:46:50|4539.94|4539.54|4539.94|4539.54|4540.06|4539.66|4539.69|4539.29|162
1648838820000|2022-04-01 18:47:00|4539.69|4539.29|4540.19|4539.79|4540.44|4540.04|4539.44|4539.04|281
1648838830000|2022-04-01 18:47:10|4539.94|4539.54|4540.19|4539.79|4540.19|4539.79|4539.69|4539.29|140
1648838840000|2022-04-01 18:47:20|4539.94|4539.54|4539.44|4539.04|4539.94|4539.54|4539.19|4538.79|297
1648838850000|2022-04-01 18:47:30|4539.56|4539.16|4540.19|4539.79|4540.19|4539.79|4539.56|4539.16|287
1648838860000|2022-04-01 18:47:40|4540.31|4539.91|4539.94|4539.54|4540.44|4540.04|4539.94|4539.54|190
1648838870000|2022-04-01 18:47:50|4540.06|4539.66|4539.44|4539.04|4540.06|4539.66|4539.44|4539.04|96
1648838880000|2022-04-01 18:48:00|4539.19|4538.79|4539.19|4538.79|4539.44|4539.04|4538.94|4538.54|404
1648838890000|2022-04-01 18:48:10|4538.94|4538.54|4538.94|4538.54|4539.19|4538.79|4538.69|4538.29|559
1648838900000|2022-04-01 18:48:20|4539.19|4538.79|4539.94|4539.54|4540.19|4539.79|4538.94|4538.54|451
1648838910000|2022-04-01 18:48:30|4539.69|4539.29|4539.44|4539.04|4539.69|4539.29|4539.31|4538.91|53
1648838920000|2022-04-01 18:48:40|4539.19|4538.79|4538.81|4538.41|4539.19|4538.79|4538.81|4538.41|138
1648838930000|2022-04-01 18:48:50|4538.94|4538.54|4540.19|4539.79|4540.19|4539.79|4538.94|4538.54|205
1648838940000|2022-04-01 18:49:00|4540.06|4539.66|4539.69|4539.29|4540.44|4540.04|4539.19|4538.79|359
1648838950000|2022-04-01 18:49:10|4539.94|4539.54|4539.44|4539.04|4539.94|4539.54|4539.19|4538.79|111
1648838960000|2022-04-01 18:49:20|4539.69|4539.29|4539.94|4539.54|4539.94|4539.54|4539.69|4539.29|105
1648838970000|2022-04-01 18:49:30|4540.19|4539.79|4539.69|4539.29|4540.19|4539.79|4539.69|4539.29|96
1648838980000|2022-04-01 18:49:40|4539.44|4539.04|4538.94|4538.54|4539.44|4539.04|4538.94|4538.54|153
1648838990000|2022-04-01 18:49:50|4539.06|4538.66|4538.94|4538.54|4539.44|4539.04|4538.94|4538.54|271
1648839000000|2022-04-01 18:50:00|4539.19|4538.79|4539.19|4538.79|4539.44|4539.04|4538.94|4538.54|437
1648839010000|2022-04-01 18:50:10|4539.06|4538.66|4537.19|4536.79|4539.06|4538.66|4537.19|4536.79|829
1648839020000|2022-04-01 18:50:20|4537.44|4537.04|4537.19|4536.79|4537.44|4537.04|4537.19|4536.79|264
1648839030000|2022-04-01 18:50:30|4537.31|4536.91|4537.44|4537.04|4537.44|4537.04|4537.06|4536.66|340
1648839040000|2022-04-01 18:50:40|4537.19|4536.79|4536.69|4536.29|4537.19|4536.79|4536.69|4536.29|361
1648839050000|2022-04-01 18:50:50|4536.44|4536.04|4536.44|4536.04|4536.94|4536.54|4536.19|4535.79|570
1648839060000|2022-04-01 18:51:00|4536.69|4536.29|4536.94|4536.54|4537.44|4537.04|4536.69|4536.29|401
1648839070000|2022-04-01 18:51:10|4537.19|4536.79|4537.19|4536.79|4537.44|4537.04|4536.94|4536.54|382
1648839080000|2022-04-01 18:51:20|4537.44|4537.04|4537.44|4537.04|4537.69|4537.29|4537.19|4536.79|195
1648839090000|2022-04-01 18:51:30|4537.69|4537.29|4537.94|4537.54|4538.19|4537.79|4537.69|4537.29|341
1648839100000|2022-04-01 18:51:40|4538.06|4537.66|4538.19|4537.79|4538.44|4538.04|4538.06|4537.66|103
1648839110000|2022-04-01 18:51:50|4538.31|4537.91|4537.94|4537.54|4538.69|4538.29|4537.81|4537.41|320
1648839120000|2022-04-01 18:52:00|4538.19|4537.79|4537.94|4537.54|4538.69|4538.29|4537.94|4537.54|169
1648839130000|2022-04-01 18:52:10|4537.69|4537.29|4537.94|4537.54|4537.94|4537.54|4536.94|4536.54|256
1648839140000|2022-04-01 18:52:20|4538.19|4537.79|4538.19|4537.79|4538.44|4538.04|4538.19|4537.79|114
1648839150000|2022-04-01 18:52:30|4537.94|4537.54|4537.19|4536.79|4537.94|4537.54|4537.19|4536.79|176
1648839160000|2022-04-01 18:52:40|4537.44|4537.04|4537.69|4537.29|4537.69|4537.29|4537.19|4536.79|173
1648839170000|2022-04-01 18:52:50|4537.44|4537.04|4537.44|4537.04|4537.94|4537.54|4537.44|4537.04|246
1648839180000|2022-04-01 18:53:00|4537.69|4537.29|4537.69|4537.29|4537.69|4537.29|4536.94|4536.54|367
1648839190000|2022-04-01 18:53:10|4537.44|4537.04|4537.44|4537.04|4537.94|4537.54|4537.19|4536.79|162
1648839200000|2022-04-01 18:53:20|4537.56|4537.16|4536.44|4536.04|4537.56|4537.16|4536.19|4535.79|497
1648839210000|2022-04-01 18:53:30|4536.19|4535.79|4535.94|4535.54|4536.19|4535.79|4535.94|4535.54|269
1648839220000|2022-04-01 18:53:40|4536.06|4535.66|4536.19|4535.79|4536.69|4536.29|4535.94|4535.54|415
1648839230000|2022-04-01 18:53:50|4535.94|4535.54|4535.94|4535.54|4536.19|4535.79|4535.94|4535.54|338
1648839240000|2022-04-01 18:54:00|4536.19|4535.79|4535.94|4535.54|4536.19|4535.79|4535.94|4535.54|417
1648839250000|2022-04-01 18:54:10|4536.44|4536.04|4536.19|4535.79|4536.69|4536.29|4536.19|4535.79|386
1648839260000|2022-04-01 18:54:20|4536.31|4535.91|4535.94|4535.54|4536.44|4536.04|4535.94|4535.54|176
1648839270000|2022-04-01 18:54:30|4536.19|4535.79|4535.94|4535.54|4536.19|4535.79|4535.94|4535.54|320
1648839280000|2022-04-01 18:54:40|4536.19|4535.79|4536.44|4536.04|4536.44|4536.04|4535.94|4535.54|261
1648839290000|2022-04-01 18:54:50|4536.69|4536.29|4536.69|4536.29|4536.69|4536.29|4536.44|4536.04|251
1648839300000|2022-04-01 18:55:00|4536.81|4536.41|4537.19|4536.79|4537.44|4537.04|4536.81|4536.41|595
1648839310000|2022-04-01 18:55:10|4536.94|4536.54|4536.19|4535.79|4536.94|4536.54|4536.19|4535.79|340
1648839320000|2022-04-01 18:55:20|4536.44|4536.04|4536.44|4536.04|4536.69|4536.29|4536.19|4535.79|224
1648839330000|2022-04-01 18:55:30|4536.19|4535.79|4536.69|4536.29|4536.94|4536.54|4536.19|4535.79|341
1648839340000|2022-04-01 18:55:40|4536.94|4536.54|4536.69|4536.29|4536.94|4536.54|4536.56|4536.16|163
1648839350000|2022-04-01 18:55:50|4536.56|4536.16|4536.94|4536.54|4537.19|4536.79|4536.44|4536.04|186
1648839360000|2022-04-01 18:56:00|4537.19|4536.79|4537.44|4537.04|4537.94|4537.54|4537.19|4536.79|450
1648839370000|2022-04-01 18:56:10|4537.69|4537.29|4536.94|4536.54|4537.69|4537.29|4536.94|4536.54|392
1648839380000|2022-04-01 18:56:20|4537.19|4536.79|4537.44|4537.04|4537.44|4537.04|4536.94|4536.54|96
1648839390000|2022-04-01 18:56:30|4537.31|4536.91|4538.44|4538.04|4538.44|4538.04|4537.31|4536.91|247
1648839400000|2022-04-01 18:56:40|4538.31|4537.91|4538.44|4538.04|4538.44|4538.04|4538.31|4537.91|303
1648839410000|2022-04-01 18:56:50|4538.69|4538.29|4538.44|4538.04|4538.69|4538.29|4538.44|4538.04|344
1648839420000|2022-04-01 18:57:00|4538.69|4538.29|4538.19|4537.79|4538.94|4538.54|4537.94|4537.54|381
1648839430000|2022-04-01 18:57:10|4537.94|4537.54|4537.44|4537.04|4537.94|4537.54|4537.19|4536.79|347
1648839440000|2022-04-01 18:57:20|4537.19|4536.79|4536.94|4536.54|4537.19|4536.79|4536.69|4536.29|305
1648839450000|2022-04-01 18:57:30|4536.69|4536.29|4537.19|4536.79|4537.19|4536.79|4536.69|4536.29|219
1648839460000|2022-04-01 18:57:40|4536.94|4536.54|4536.19|4535.79|4536.94|4536.54|4536.19|4535.79|486
1648839470000|2022-04-01 18:57:50|4536.44|4536.04|4535.94|4535.54|4536.44|4536.04|4535.94|4535.54|354
1648839480000|2022-04-01 18:58:00|4536.06|4535.66|4534.81|4534.41|4536.06|4535.66|4534.69|4534.29|910
1648839490000|2022-04-01 18:58:10|4534.69|4534.29|4534.94|4534.54|4535.19|4534.79|4534.44|4534.04|784
1648839500000|2022-04-01 18:58:20|4535.19|4534.79|4534.19|4533.79|4535.19|4534.79|4534.19|4533.79|695
1648839510000|2022-04-01 18:58:30|4533.94|4533.54|4533.94|4533.54|4534.19|4533.79|4533.94|4533.54|442
1648839520000|2022-04-01 18:58:40|4533.69|4533.29|4533.19|4532.79|4533.69|4533.29|4533.19|4532.79|450
1648839530000|2022-04-01 18:58:50|4533.44|4533.04|4533.19|4532.79|4533.56|4533.16|4532.94|4532.54|335
1648839540000|2022-04-01 18:59:00|4532.94|4532.54|4533.94|4533.54|4533.94|4533.54|4532.94|4532.54|457
1648839550000|2022-04-01 18:59:10|4534.44|4534.04|4533.44|4533.04|4534.69|4534.29|4533.44|4533.04|342
1648839560000|2022-04-01 18:59:20|4533.19|4532.79|4533.44|4533.04|4533.44|4533.04|4532.69|4532.29|439
1648839570000|2022-04-01 18:59:30|4533.69|4533.29|4533.44|4533.04|4533.94|4533.54|4532.94|4532.54|327
1648839580000|2022-04-01 18:59:40|4533.69|4533.29|4533.69|4533.29|4533.94|4533.54|4533.69|4533.29|163
1648839590000|2022-04-01 18:59:50|4533.94|4533.54|4534.44|4534.04|4534.44|4534.04|4533.69|4533.29|409
1648839600000|2022-04-01 19:00:00|4534.19|4533.79|4533.44|4533.04|4534.19|4533.79|4533.44|4533.04|456
1648839610000|2022-04-01 19:00:10|4533.56|4533.16|4534.44|4534.04|4534.69|4534.29|4533.56|4533.16|454
1648839620000|2022-04-01 19:00:20|4534.56|4534.16|4535.19|4534.79|4535.69|4535.29|4534.44|4534.04|616
1648839630000|2022-04-01 19:00:30|4534.69|4534.29|4534.94|4534.54|4534.94|4534.54|4534.44|4534.04|311
1648839640000|2022-04-01 19:00:40|4534.69|4534.29|4535.69|4535.29|4535.94|4535.54|4534.69|4534.29|291
1648839650000|2022-04-01 19:00:50|4535.81|4535.41|4536.44|4536.04|4536.44|4536.04|4535.69|4535.29|429
1648839660000|2022-04-01 19:01:00|4536.19|4535.79|4536.69|4536.29|4537.44|4537.04|4536.19|4535.79|499
1648839670000|2022-04-01 19:01:10|4536.94|4536.54|4537.44|4537.04|4537.44|4537.04|4536.94|4536.54|267
1648839680000|2022-04-01 19:01:20|4537.69|4537.29|4537.69|4537.29|4537.69|4537.29|4537.44|4537.04|668
1648839690000|2022-04-01 19:01:30|4537.44|4537.04|4537.19|4536.79|4537.44|4537.04|4537.19|4536.79|347
1648839700000|2022-04-01 19:01:40|4536.94|4536.54|4538.44|4538.04|4538.44|4538.04|4536.94|4536.54|396
1648839710000|2022-04-01 19:01:50|4538.19|4537.79|4538.19|4537.79|4538.44|4538.04|4537.94|4537.54|269
1648839720000|2022-04-01 19:02:00|4537.94|4537.54|4538.19|4537.79|4538.69|4538.29|4537.94|4537.54|284
1648839730000|2022-04-01 19:02:10|4538.31|4537.91|4539.44|4539.04|4539.44|4539.04|4538.31|4537.91|483
1648839740000|2022-04-01 19:02:20|4539.69|4539.29|4539.81|4539.41|4541.44|4541.04|4539.69|4539.29|1495
1648839750000|2022-04-01 19:02:30|4539.94|4539.54|4540.19|4539.79|4540.19|4539.79|4539.69|4539.29|346
1648839760000|2022-04-01 19:02:40|4540.31|4539.91|4540.56|4540.16|4540.94|4540.54|4540.19|4539.79|273
1648839770000|2022-04-01 19:02:50|4540.44|4540.04|4540.69|4540.29|4540.69|4540.29|4540.19|4539.79|223
1648839780000|2022-04-01 19:03:00|4540.19|4539.79|4539.69|4539.29|4540.19|4539.79|4539.19|4538.79|537
1648839790000|2022-04-01 19:03:10|4539.44|4539.04|4539.69|4539.29|4539.69|4539.29|4539.19|4538.79|192
1648839800000|2022-04-01 19:03:20|4539.44|4539.04|4538.44|4538.04|4539.44|4539.04|4538.19|4537.79|425
1648839810000|2022-04-01 19:03:30|4538.69|4538.29|4539.44|4539.04|4539.69|4539.29|4538.69|4538.29|376
1648839820000|2022-04-01 19:03:40|4539.56|4539.16|4539.19|4538.79|4539.69|4539.29|4538.94|4538.54|233
1648839830000|2022-04-01 19:03:50|4539.44|4539.04|4539.69|4539.29|4539.69|4539.29|4539.19|4538.79|194
1648839840000|2022-04-01 19:04:00|4539.94|4539.54|4539.94|4539.54|4540.19|4539.79|4539.69|4539.29|250
1648839850000|2022-04-01 19:04:10|4539.69|4539.29|4539.44|4539.04|4540.44|4540.04|4539.44|4539.04|314
1648839860000|2022-04-01 19:04:20|4539.19|4538.79|4539.19|4538.79|4539.44|4539.04|4539.06|4538.66|169
1648839870000|2022-04-01 19:04:30|4539.69|4539.29|4538.94|4538.54|4539.94|4539.54|4538.94|4538.54|192
1648839880000|2022-04-01 19:04:40|4538.69|4538.29|4538.06|4537.66|4538.69|4538.29|4537.94|4537.54|317
1648839890000|2022-04-01 19:04:50|4538.19|4537.79|4537.94|4537.54|4538.19|4537.79|4537.69|4537.29|224
1648839900000|2022-04-01 19:05:00|4537.44|4537.04|4537.69|4537.29|4538.69|4538.29|4537.44|4537.04|621
1648839910000|2022-04-01 19:05:10|4537.94|4537.54|4538.19|4537.79|4538.69|4538.29|4537.69|4537.29|277
1648839920000|2022-04-01 19:05:20|4538.44|4538.04|4538.06|4537.66|4538.69|4538.29|4537.94|4537.54|222
1648839930000|2022-04-01 19:05:30|4537.94|4537.54|4537.94|4537.54|4538.69|4538.29|4537.94|4537.54|307
1648839940000|2022-04-01 19:05:40|4538.19|4537.79|4538.69|4538.29|4539.19|4538.79|4538.19|4537.79|320
1648839950000|2022-04-01 19:05:50|4538.44|4538.04|4538.19|4537.79|4538.69|4538.29|4537.94|4537.54|165
1648839960000|2022-04-01 19:06:00|4537.94|4537.54|4538.44|4538.04|4538.44|4538.04|4537.69|4537.29|163
1648839970000|2022-04-01 19:06:10|4538.69|4538.29|4538.44|4538.04|4538.94|4538.54|4538.44|4538.04|266
1648839980000|2022-04-01 19:06:20|4538.19|4537.79|4538.69|4538.29|4538.69|4538.29|4538.19|4537.79|141
1648839990000|2022-04-01 19:06:30|4538.94|4538.54|4539.69|4539.29|4539.94|4539.54|4538.69|4538.29|510
1648840000000|2022-04-01 19:06:40|4539.19|4538.79|4539.69|4539.29|4539.69|4539.29|4539.19|4538.79|154
1648840010000|2022-04-01 19:06:50|4539.81|4539.41|4539.69|4539.29|4540.19|4539.79|4539.69|4539.29|257
1648840020000|2022-04-01 19:07:00|4539.44|4539.04|4539.94|4539.54|4540.69|4540.29|4539.44|4539.04|385
1648840030000|2022-04-01 19:07:10|4540.19|4539.79|4540.19|4539.79|4540.81|4540.41|4540.06|4539.66|361
1648840040000|2022-04-01 19:07:20|4540.06|4539.66|4540.69|4540.29|4540.69|4540.29|4539.69|4539.29|164
1648840050000|2022-04-01 19:07:30|4540.44|4540.04|4540.69|4540.29|4540.69|4540.29|4539.94|4539.54|303
1648840060000|2022-04-01 19:07:40|4540.94|4540.54|4539.69|4539.29|4541.19|4540.79|4539.69|4539.29|402
1648840070000|2022-04-01 19:07:50|4539.94|4539.54|4540.19|4539.79|4540.19|4539.79|4539.44|4539.04|270
1648840080000|2022-04-01 19:08:00|4539.94|4539.54|4539.19|4538.79|4539.94|4539.54|4538.94|4538.54|360
1648840090000|2022-04-01 19:08:10|4538.94|4538.54|4538.44|4538.04|4539.19|4538.79|4538.44|4538.04|272
1648840100000|2022-04-01 19:08:20|4538.69|4538.29|4538.44|4538.04|4538.94|4538.54|4538.19|4537.79|337
1648840110000|2022-04-01 19:08:30|4538.31|4537.91|4538.44|4538.04|4538.44|4538.04|4538.19|4537.79|135
1648840120000|2022-04-01 19:08:40|4538.69|4538.29|4538.44|4538.04|4538.69|4538.29|4538.19|4537.79|215
1648840130000|2022-04-01 19:08:50|4537.94|4537.54|4537.94|4537.54|4538.44|4538.04|4537.94|4537.54|240
1648840140000|2022-04-01 19:09:00|4537.44|4537.04|4537.19|4536.79|4537.81|4537.41|4537.19|4536.79|522
1648840150000|2022-04-01 19:09:10|4536.94|4536.54|4536.19|4535.79|4536.94|4536.54|4535.69|4535.29|564
1648840160000|2022-04-01 19:09:20|4535.94|4535.54|4535.19|4534.79|4536.19|4535.79|4535.19|4534.79|509
1648840170000|2022-04-01 19:09:30|4534.69|4534.29|4534.94|4534.54|4535.19|4534.79|4534.56|4534.16|399
1648840180000|2022-04-01 19:09:40|4535.19|4534.79|4535.19|4534.79|4535.56|4535.16|4534.69|4534.29|297
1648840190000|2022-04-01 19:09:50|4534.94|4534.54|4535.19|4534.79|4535.19|4534.79|4534.69|4534.29|269
1648840200000|2022-04-01 19:10:00|4534.94|4534.54|4535.19|4534.79|4535.19|4534.79|4534.69|4534.29|296
1648840210000|2022-04-01 19:10:10|4535.44|4535.04|4535.69|4535.29|4535.69|4535.29|4535.19|4534.79|345
1648840220000|2022-04-01 19:10:20|4535.94|4535.54|4535.94|4535.54|4536.69|4536.29|4535.69|4535.29|600
1648840230000|2022-04-01 19:10:30|4536.19|4535.79|4535.69|4535.29|4536.44|4536.04|4535.56|4535.16|190
1648840240000|2022-04-01 19:10:40|4535.19|4534.79|4535.69|4535.29|4535.69|4535.29|4535.19|4534.79|190
1648840250000|2022-04-01 19:10:50|4535.44|4535.04|4534.94|4534.54|4535.44|4535.04|4534.94|4534.54|280
1648840260000|2022-04-01 19:11:00|4535.19|4534.79|4533.44|4533.04|4535.31|4534.91|4533.44|4533.04|577
1648840270000|2022-04-01 19:11:10|4533.19|4532.79|4532.69|4532.29|4533.44|4533.04|4532.19|4531.79|699
1648840280000|2022-04-01 19:11:20|4532.44|4532.04|4531.44|4531.04|4532.44|4532.04|4531.19|4530.79|599
1648840290000|2022-04-01 19:11:30|4531.69|4531.29|4531.94|4531.54|4532.44|4532.04|4531.69|4531.29|491
1648840300000|2022-04-01 19:11:40|4532.06|4531.66|4531.94|4531.54|4532.44|4532.04|4531.94|4531.54|370
1648840310000|2022-04-01 19:11:50|4532.19|4531.79|4532.19|4531.79|4532.44|4532.04|4531.94|4531.54|148
1648840320000|2022-04-01 19:12:00|4532.44|4532.04|4531.69|4531.29|4532.44|4532.04|4531.44|4531.04|488
1648840330000|2022-04-01 19:12:10|4531.56|4531.16|4531.19|4530.79|4531.69|4531.29|4530.94|4530.54|701
1648840340000|2022-04-01 19:12:20|4531.44|4531.04|4530.94|4530.54|4531.69|4531.29|4530.69|4530.29|502
1648840350000|2022-04-01 19:12:30|4531.19|4530.79|4530.44|4530.04|4531.19|4530.79|4530.44|4530.04|358
1648840360000|2022-04-01 19:12:40|4530.19|4529.79|4530.44|4530.04|4530.94|4530.54|4530.19|4529.79|600
1648840370000|2022-04-01 19:12:50|4530.19|4529.79|4530.19|4529.79|4530.44|4530.04|4530.19|4529.79|396
1648840380000|2022-04-01 19:13:00|4530.44|4530.04|4530.44|4530.04|4530.69|4530.29|4530.19|4529.79|768
1648840390000|2022-04-01 19:13:10|4530.19|4529.79|4530.44|4530.04|4530.69|4530.29|4530.19|4529.79|409
1648840400000|2022-04-01 19:13:20|4530.69|4530.29|4531.69|4531.29|4531.69|4531.29|4530.69|4530.29|579
1648840410000|2022-04-01 19:13:30|4531.44|4531.04|4531.94|4531.54|4531.94|4531.54|4531.44|4531.04|363
1648840420000|2022-04-01 19:13:40|4531.69|4531.29|4532.69|4532.29|4532.69|4532.29|4531.69|4531.29|416
1648840430000|2022-04-01 19:13:50|4532.94|4532.54|4532.19|4531.79|4532.94|4532.54|4532.19|4531.79|330
1648840440000|2022-04-01 19:14:00|4531.94|4531.54|4532.44|4532.04|4532.69|4532.29|4531.94|4531.54|543
1648840450000|2022-04-01 19:14:10|4532.69|4532.29|4533.44|4533.04|4533.69|4533.29|4532.44|4532.04|665
1648840460000|2022-04-01 19:14:20|4533.69|4533.29|4534.19|4533.79|4534.69|4534.29|4533.69|4533.29|389
1648840470000|2022-04-01 19:14:30|4534.44|4534.04|4534.44|4534.04|4534.81|4534.41|4534.19|4533.79|243
1648840480000|2022-04-01 19:14:40|4534.19|4533.79|4534.19|4533.79|4534.19|4533.79|4533.44|4533.04|554
1648840490000|2022-04-01 19:14:50|4534.44|4534.04|4534.19|4533.79|4534.69|4534.29|4534.19|4533.79|209
1648840500000|2022-04-01 19:15:00|4534.44|4534.04|4535.94|4535.54|4535.94|4535.54|4534.19|4533.79|400
1648840510000|2022-04-01 19:15:10|4535.69|4535.29|4535.69|4535.29|4535.94|4535.54|4534.94|4534.54|369
1648840520000|2022-04-01 19:15:20|4535.94|4535.54|4534.69|4534.29|4535.94|4535.54|4534.69|4534.29|257
1648840530000|2022-04-01 19:15:30|4534.19|4533.79|4535.44|4535.04|4535.44|4535.04|4534.19|4533.79|413
1648840540000|2022-04-01 19:15:40|4535.69|4535.29|4535.69|4535.29|4535.94|4535.54|4535.69|4535.29|299
1648840550000|2022-04-01 19:15:50|4535.94|4535.54|4535.19|4534.79|4536.19|4535.79|4534.94|4534.54|386
1648840560000|2022-04-01 19:16:00|4535.44|4535.04|4536.19|4535.79|4536.44|4536.04|4534.94|4534.54|407
1648840570000|2022-04-01 19:16:10|4536.44|4536.04|4535.19|4534.79|4536.44|4536.04|4534.94|4534.54|338
1648840580000|2022-04-01 19:16:20|4534.94|4534.54|4535.19|4534.79|4535.69|4535.29|4534.94|4534.54|196
1648840590000|2022-04-01 19:16:30|4534.94|4534.54|4534.44|4534.04|4535.06|4534.66|4534.44|4534.04|290
1648840600000|2022-04-01 19:16:40|4534.19|4533.79|4533.44|4533.04|4534.19|4533.79|4532.94|4532.54|509
1648840610000|2022-04-01 19:16:50|4533.19|4532.79|4532.69|4532.29|4533.44|4533.04|4532.69|4532.29|325
1648840620000|2022-04-01 19:17:00|4532.44|4532.04|4532.19|4531.79|4532.69|4532.29|4531.69|4531.29|579
1648840630000|2022-04-01 19:17:10|4531.94|4531.54|4531.44|4531.04|4531.94|4531.54|4531.19|4530.79|251
1648840640000|2022-04-01 19:17:20|4531.69|4531.29|4531.94|4531.54|4531.94|4531.54|4531.19|4530.79|429
1648840650000|2022-04-01 19:17:30|4532.19|4531.79|4532.44|4532.04|4532.44|4532.04|4531.94|4531.54|246
1648840660000|2022-04-01 19:17:40|4531.94|4531.54|4531.19|4530.79|4531.94|4531.54|4531.19|4530.79|485
1648840670000|2022-04-01 19:17:50|4531.44|4531.04|4531.19|4530.79|4531.69|4531.29|4530.94|4530.54|376
1648840680000|2022-04-01 19:18:00|4530.94|4530.54|4530.81|4530.41|4531.19|4530.79|4530.69|4530.29|476
1648840690000|2022-04-01 19:18:10|4530.94|4530.54|4530.44|4530.04|4530.94|4530.54|4530.19|4529.79|439
1648840700000|2022-04-01 19:18:20|4530.31|4529.91|4529.69|4529.29|4530.44|4530.04|4528.94|4528.54|848
1648840710000|2022-04-01 19:18:30|4529.94|4529.54|4529.56|4529.16|4530.19|4529.79|4529.44|4529.04|422
1648840720000|2022-04-01 19:18:40|4529.69|4529.29|4529.69|4529.29|4529.94|4529.54|4529.19|4528.79|502
1648840730000|2022-04-01 19:18:50|4529.44|4529.04|4528.69|4528.29|4529.69|4529.29|4528.69|4528.29|326
1648840740000|2022-04-01 19:19:00|4528.94|4528.54|4528.19|4527.79|4528.94|4528.54|4528.19|4527.79|468
1648840750000|2022-04-01 19:19:10|4527.94|4527.54|4527.94|4527.54|4528.19|4527.79|4527.69|4527.29|699
1648840760000|2022-04-01 19:19:20|4528.44|4528.04|4527.69|4527.29|4528.44|4528.04|4527.56|4527.16|435
1648840770000|2022-04-01 19:19:30|4527.44|4527.04|4526.69|4526.29|4527.69|4527.29|4526.69|4526.29|430
1648840780000|2022-04-01 19:19:40|4526.44|4526.04|4526.44|4526.04|4526.94|4526.54|4526.19|4525.79|760
1648840790000|2022-04-01 19:19:50|4526.69|4526.29|4525.19|4524.79|4526.94|4526.54|4525.06|4524.66|1265
1648840800000|2022-04-01 19:20:00|4524.94|4524.54|4524.94|4524.54|4525.44|4525.04|4524.19|4523.79|1043
1648840810000|2022-04-01 19:20:10|4524.44|4524.04|4524|4523.6|4524.69|4524.29|4524|4523.6|609
1648840820000|2022-04-01 19:20:20|4524.75|4524.35|4523.97|4523.57|4524.75|4524.35|4523.72|4523.32|605
1648840830000|2022-04-01 19:20:30|4523.72|4523.32|4523.72|4523.32|4523.84|4523.44|4523.47|4523.07|426
1648840840000|2022-04-01 19:20:40|4524.22|4523.82|4524.22|4523.82|4524.97|4524.57|4524.22|4523.82|447
1648840850000|2022-04-01 19:20:50|4524.34|4523.94|4524.72|4524.32|4524.97|4524.57|4524.34|4523.94|272
1648840860000|2022-04-01 19:21:00|4524.47|4524.07|4523.97|4523.57|4524.47|4524.07|4523.97|4523.57|354
1648840870000|2022-04-01 19:21:10|4523.47|4523.07|4522.97|4522.57|4523.47|4523.07|4522.97|4522.57|522
1648840880000|2022-04-01 19:21:20|4523.09|4522.69|4523.97|4523.57|4523.97|4523.57|4522.72|4522.32|489
1648840890000|2022-04-01 19:21:30|4524.22|4523.82|4524.22|4523.82|4524.72|4524.32|4523.22|4522.82|557
1648840900000|2022-04-01 19:21:40|4524.47|4524.07|4524.22|4523.82|4524.72|4524.32|4523.97|4523.57|700
1648840910000|2022-04-01 19:21:50|4524.47|4524.07|4524.22|4523.82|4524.47|4524.07|4523.72|4523.32|340
1648840920000|2022-04-01 19:22:00|4523.97|4523.57|4525.47|4525.07|4525.47|4525.07|4523.97|4523.57|536
1648840930000|2022-04-01 19:22:10|4525.72|4525.32|4524.97|4524.57|4525.97|4525.57|4524.72|4524.32|612
1648840940000|2022-04-01 19:22:20|4524.72|4524.32|4524.97|4524.57|4525.22|4524.82|4524.72|4524.32|269
1648840950000|2022-04-01 19:22:30|4525.22|4524.82|4524.97|4524.57|4525.22|4524.82|4524.22|4523.82|579
1648840960000|2022-04-01 19:22:40|4525.22|4524.82|4525.22|4524.82|4526.22|4525.82|4525.22|4524.82|471
1648840970000|2022-04-01 19:22:50|4524.97|4524.57|4524.47|4524.07|4524.97|4524.57|4524.22|4523.82|321
1648840980000|2022-04-01 19:23:00|4524.22|4523.82|4523.22|4522.82|4524.22|4523.82|4523.22|4522.82|648
1648840990000|2022-04-01 19:23:10|4523.47|4523.07|4522.72|4522.32|4523.47|4523.07|4522.47|4522.07|822
1648841000000|2022-04-01 19:23:20|4522.97|4522.57|4523.72|4523.32|4523.72|4523.32|4522.97|4522.57|484
1648841010000|2022-04-01 19:23:30|4523.97|4523.57|4524.72|4524.32|4524.97|4524.57|4523.72|4523.32|428
1648841020000|2022-04-01 19:23:40|4524.97|4524.57|4526.22|4525.82|4526.72|4526.32|4524.97|4524.57|731
1648841030000|2022-04-01 19:23:50|4525.97|4525.57|4525.72|4525.32|4526.22|4525.82|4525.22|4524.82|502
1648841040000|2022-04-01 19:24:00|4525.47|4525.07|4526.47|4526.07|4526.47|4526.07|4525.47|4525.07|347
1648841050000|2022-04-01 19:24:10|4526.72|4526.32|4527.22|4526.82|4527.47|4527.07|4526.47|4526.07|602
1648841060000|2022-04-01 19:24:20|4527.47|4527.07|4526.22|4525.82|4527.47|4527.07|4526.09|4525.69|534
1648841070000|2022-04-01 19:24:30|4525.97|4525.57|4525.72|4525.32|4525.97|4525.57|4524.22|4523.82|664
1648841080000|2022-04-01 19:24:40|4526.22|4525.82|4525.97|4525.57|4526.47|4526.07|4525.97|4525.57|238
1648841090000|2022-04-01 19:24:50|4526.22|4525.82|4525.22|4524.82|4526.22|4525.82|4524.97|4524.57|383
1648841100000|2022-04-01 19:25:00|4524.97|4524.57|4525.47|4525.07|4525.97|4525.57|4524.72|4524.32|433
1648841110000|2022-04-01 19:25:10|4525.72|4525.32|4525.97|4525.57|4525.97|4525.57|4525.22|4524.82|184
1648841120000|2022-04-01 19:25:20|4526.22|4525.82|4526.72|4526.32|4526.97|4526.57|4526.22|4525.82|283
1648841130000|2022-04-01 19:25:30|4526.84|4526.44|4526.97|4526.57|4527.22|4526.82|4526.72|4526.32|337
1648841140000|2022-04-01 19:25:40|4526.72|4526.32|4526.97|4526.57|4526.97|4526.57|4525.72|4525.32|427
1648841150000|2022-04-01 19:25:50|4527.22|4526.82|4526.97|4526.57|4527.22|4526.82|4526.22|4525.82|491
1648841160000|2022-04-01 19:26:00|4526.72|4526.32|4525.47|4525.07|4526.72|4526.32|4525.47|4525.07|378
1648841170000|2022-04-01 19:26:10|4525.59|4525.19|4525.47|4525.07|4525.72|4525.32|4524.97|4524.57|253
1648841180000|2022-04-01 19:26:20|4525.22|4524.82|4525.34|4524.94|4525.47|4525.07|4524.97|4524.57|301
1648841190000|2022-04-01 19:26:30|4525.47|4525.07|4526.22|4525.82|4526.22|4525.82|4525.22|4524.82|297
1648841200000|2022-04-01 19:26:40|4526.34|4525.94|4525.72|4525.32|4526.34|4525.94|4525.72|4525.32|198
1648841210000|2022-04-01 19:26:50|4525.97|4525.57|4526.97|4526.57|4526.97|4526.57|4525.97|4525.57|325
1648841220000|2022-04-01 19:27:00|4526.72|4526.32|4525.72|4525.32|4526.72|4526.32|4525.47|4525.07|342
1648841230000|2022-04-01 19:27:10|4525.47|4525.07|4525.97|4525.57|4526.22|4525.82|4525.47|4525.07|212
1648841240000|2022-04-01 19:27:20|4525.72|4525.32|4526.22|4525.82|4526.22|4525.82|4525.72|4525.32|225
1648841250000|2022-04-01 19:27:30|4526.47|4526.07|4525.97|4525.57|4526.72|4526.32|4525.97|4525.57|209
1648841260000|2022-04-01 19:27:40|4525.84|4525.44|4525.47|4525.07|4525.97|4525.57|4525.47|4525.07|265
1648841270000|2022-04-01 19:27:50|4525.72|4525.32|4525.72|4525.32|4526.22|4525.82|4525.72|4525.32|402
1648841280000|2022-04-01 19:28:00|4525.47|4525.07|4524.72|4524.32|4525.47|4525.07|4524.47|4524.07|434
1648841290000|2022-04-01 19:28:10|4524.97|4524.57|4524.47|4524.07|4524.97|4524.57|4524.22|4523.82|198
1648841300000|2022-04-01 19:28:20|4524.72|4524.32|4525.47|4525.07|4525.47|4525.07|4524.72|4524.32|305
1648841310000|2022-04-01 19:28:30|4525.72|4525.32|4524.97|4524.57|4525.97|4525.57|4524.72|4524.32|198
1648841320000|2022-04-01 19:28:40|4525.22|4524.82|4525.22|4524.82|4525.47|4525.07|4525.22|4524.82|209
1648841330000|2022-04-01 19:28:50|4525.34|4524.94|4525.22|4524.82|4525.47|4525.07|4524.72|4524.32|245
1648841340000|2022-04-01 19:29:00|4525.47|4525.07|4524.59|4524.19|4525.47|4525.07|4524.47|4524.07|652
1648841350000|2022-04-01 19:29:10|4524.47|4524.07|4526.72|4526.32|4526.97|4526.57|4524.47|4524.07|656
1648841360000|2022-04-01 19:29:20|4526.47|4526.07|4526.47|4526.07|4526.72|4526.32|4526.22|4525.82|264
1648841370000|2022-04-01 19:29:30|4526.72|4526.32|4526.97|4526.57|4527.22|4526.82|4526.47|4526.07|442
1648841380000|2022-04-01 19:29:40|4526.72|4526.32|4527.22|4526.82|4527.22|4526.82|4526.72|4526.32|291
1648841390000|2022-04-01 19:29:50|4527.09|4526.69|4526.97|4526.57|4527.72|4527.32|4526.72|4526.32|600
1648841400000|2022-04-01 19:30:00|4526.72|4526.32|4525.97|4525.57|4527.72|4527.32|4525.72|4525.32|1264
1648841410000|2022-04-01 19:30:10|4525.72|4525.32|4526.22|4525.82|4526.22|4525.82|4525.22|4524.82|418
1648841420000|2022-04-01 19:30:20|4526.72|4526.32|4526.09|4525.69|4526.97|4526.57|4525.97|4525.57|499
1648841430000|2022-04-01 19:30:30|4525.97|4525.57|4526.47|4526.07|4526.47|4526.07|4525.97|4525.57|198
1648841440000|2022-04-01 19:30:40|4526.22|4525.82|4526.22|4525.82|4526.47|4526.07|4525.97|4525.57|199
1648841450000|2022-04-01 19:30:50|4526.47|4526.07|4526.97|4526.57|4527.34|4526.94|4526.47|4526.07|322
1648841460000|2022-04-01 19:31:00|4527.47|4527.07|4528.22|4527.82|4528.22|4527.82|4526.97|4526.57|359
1648841470000|2022-04-01 19:31:10|4528.47|4528.07|4528.72|4528.32|4529.22|4528.82|4528.22|4527.82|876
1648841480000|2022-04-01 19:31:20|4528.47|4528.07|4528.47|4528.07|4528.47|4528.07|4527.72|4527.32|345
1648841490000|2022-04-01 19:31:30|4528.22|4527.82|4526.97|4526.57|4528.22|4527.82|4526.97|4526.57|390
1648841500000|2022-04-01 19:31:40|4526.72|4526.32|4525.47|4525.07|4526.72|4526.32|4525.47|4525.07|482
1648841510000|2022-04-01 19:31:50|4525.72|4525.32|4526.47|4526.07|4527.22|4526.82|4525.72|4525.32|564
1648841520000|2022-04-01 19:32:00|4526.72|4526.32|4525.59|4525.19|4526.72|4526.32|4525.22|4524.82|760
1648841530000|2022-04-01 19:32:10|4525.47|4525.07|4524.72|4524.32|4525.47|4525.07|4524.72|4524.32|324
1648841540000|2022-04-01 19:32:20|4524.47|4524.07|4525.22|4524.82|4525.72|4525.32|4524.47|4524.07|521
1648841550000|2022-04-01 19:32:30|4524.97|4524.57|4522.97|4522.57|4524.97|4524.57|4522.72|4522.32|726
1648841560000|2022-04-01 19:32:40|4523.22|4522.82|4522.22|4521.82|4523.22|4522.82|4522.22|4521.82|660
1648841570000|2022-04-01 19:32:50|4522.47|4522.07|4522.59|4522.19|4522.72|4522.32|4522.47|4522.07|478
1648841580000|2022-04-01 19:33:00|4522.47|4522.07|4523.47|4523.07|4523.72|4523.32|4522.47|4522.07|588
1648841590000|2022-04-01 19:33:10|4523.72|4523.32|4521.72|4521.32|4523.72|4523.32|4521.47|4521.07|768
1648841600000|2022-04-01 19:33:20|4521.47|4521.07|4520.47|4520.07|4521.47|4521.07|4519.97|4519.57|1332
1648841610000|2022-04-01 19:33:30|4520.22|4519.82|4520.47|4520.07|4520.72|4520.32|4520.22|4519.82|502
1648841620000|2022-04-01 19:33:40|4520.22|4519.82|4520.47|4520.07|4520.47|4520.07|4519.97|4519.57|479
1648841630000|2022-04-01 19:33:50|4520.72|4520.32|4521.22|4520.82|4521.47|4521.07|4520.22|4519.82|645
1648841640000|2022-04-01 19:34:00|4521.47|4521.07|4522.47|4522.07|4522.72|4522.32|4521.47|4521.07|533
1648841650000|2022-04-01 19:34:10|4522.72|4522.32|4522.47|4522.07|4523.22|4522.82|4521.97|4521.57|705
1648841660000|2022-04-01 19:34:20|4522.22|4521.82|4522.72|4522.32|4522.72|4522.32|4522.22|4521.82|256
1648841670000|2022-04-01 19:34:30|4522.97|4522.57|4523.47|4523.07|4523.47|4523.07|4522.72|4522.32|457
1648841680000|2022-04-01 19:34:40|4523.72|4523.32|4522.97|4522.57|4523.72|4523.32|4522.72|4522.32|336
1648841690000|2022-04-01 19:34:50|4522.72|4522.32|4521.97|4521.57|4522.72|4522.32|4521.47|4521.07|609
1648841700000|2022-04-01 19:35:00|4522.09|4521.69|4522.72|4522.32|4523.22|4522.82|4522.09|4521.69|460
1648841710000|2022-04-01 19:35:10|4522.97|4522.57|4522.72|4522.32|4523.47|4523.07|4522.72|4522.32|284
1648841720000|2022-04-01 19:35:20|4522.34|4521.94|4522.97|4522.57|4523.22|4522.82|4521.97|4521.57|359
1648841730000|2022-04-01 19:35:30|4523.22|4522.82|4522.47|4522.07|4523.22|4522.82|4521.97|4521.57|376
1648841740000|2022-04-01 19:35:40|4522.22|4521.82|4522.97|4522.57|4523.22|4522.82|4522.22|4521.82|277
1648841750000|2022-04-01 19:35:50|4522.72|4522.32|4522.47|4522.07|4522.97|4522.57|4522.47|4522.07|186
1648841760000|2022-04-01 19:36:00|4522.22|4521.82|4520.97|4520.57|4522.47|4522.07|4520.97|4520.57|567
1648841770000|2022-04-01 19:36:10|4520.72|4520.32|4520.47|4520.07|4520.72|4520.32|4519.72|4519.32|687
1648841780000|2022-04-01 19:36:20|4520.72|4520.32|4520.47|4520.07|4520.72|4520.32|4519.97|4519.57|514
1648841790000|2022-04-01 19:36:30|4520.72|4520.32|4521.72|4521.32|4521.72|4521.32|4520.47|4520.07|505
1648841800000|2022-04-01 19:36:40|4521.97|4521.57|4522.47|4522.07|4522.47|4522.07|4520.97|4520.57|839
1648841810000|2022-04-01 19:36:50|4522.22|4521.82|4522.47|4522.07|4522.72|4522.32|4522.09|4521.69|641
1648841820000|2022-04-01 19:37:00|4522.22|4521.82|4522.22|4521.82|4522.47|4522.07|4521.97|4521.57|431
1648841830000|2022-04-01 19:37:10|4522.09|4521.69|4522.22|4521.82|4522.72|4522.32|4521.97|4521.57|611
1648841840000|2022-04-01 19:37:20|4521.97|4521.57|4521.59|4521.19|4522.22|4521.82|4521.22|4520.82|335
1648841850000|2022-04-01 19:37:30|4521.72|4521.32|4520.72|4520.32|4521.72|4521.32|4520.59|4520.19|274
1648841860000|2022-04-01 19:37:40|4520.47|4520.07|4520.22|4519.82|4520.72|4520.32|4520.22|4519.82|451
1648841870000|2022-04-01 19:37:50|4520.47|4520.07|4520.34|4519.94|4520.47|4520.07|4519.97|4519.57|365
1648841880000|2022-04-01 19:38:00|4520.22|4519.82|4519.47|4519.07|4520.72|4520.32|4519.47|4519.07|575
1648841890000|2022-04-01 19:38:10|4519.72|4519.32|4521.22|4520.82|4521.22|4520.82|4519.72|4519.32|372
1648841900000|2022-04-01 19:38:20|4521.47|4521.07|4521.97|4521.57|4522.22|4521.82|4521.47|4521.07|676
1648841910000|2022-04-01 19:38:30|4521.72|4521.32|4522.72|4522.32|4522.72|4522.32|4521.47|4521.07|593
1648841920000|2022-04-01 19:38:40|4522.47|4522.07|4522.97|4522.57|4523.22|4522.82|4522.22|4521.82|286
1648841930000|2022-04-01 19:38:50|4523.09|4522.69|4522.97|4522.57|4523.09|4522.69|4522.72|4522.32|436
1648841940000|2022-04-01 19:39:00|4522.72|4522.32|4522.97|4522.57|4522.97|4522.57|4522.22|4521.82|529
1648841950000|2022-04-01 19:39:10|4522.72|4522.32|4522.22|4521.82|4522.97|4522.57|4521.72|4521.32|361
1648841960000|2022-04-01 19:39:20|4522.47|4522.07|4522.22|4521.82|4522.97|4522.57|4522.22|4521.82|210
1648841970000|2022-04-01 19:39:30|4522.47|4522.07|4523.22|4522.82|4523.22|4522.82|4522.22|4521.82|228
1648841980000|2022-04-01 19:39:40|4523.47|4523.07|4523.22|4522.82|4523.47|4523.07|4522.97|4522.57|326
1648841990000|2022-04-01 19:39:50|4522.97|4522.57|4522.22|4521.82|4522.97|4522.57|4522.22|4521.82|447
1648842000000|2022-04-01 19:40:00|4521.97|4521.57|4523.47|4523.07|4523.47|4523.07|4521.97|4521.57|460
1648842010000|2022-04-01 19:40:10|4523.59|4523.19|4523.47|4523.07|4523.97|4523.57|4523.22|4522.82|665
1648842020000|2022-04-01 19:40:20|4523.22|4522.82|4523.97|4523.57|4523.97|4523.57|4523.22|4522.82|397
1648842030000|2022-04-01 19:40:30|4523.72|4523.32|4525.22|4524.82|4525.22|4524.82|4523.72|4523.32|915
1648842040000|2022-04-01 19:40:40|4524.97|4524.57|4526.47|4526.07|4527.22|4526.82|4524.97|4524.57|1792
1648842050000|2022-04-01 19:40:50|4526.22|4525.82|4526.97|4526.57|4527.22|4526.82|4525.47|4525.07|1184
1648842060000|2022-04-01 19:41:00|4526.47|4526.07|4524.72|4524.32|4527.22|4526.82|4524.72|4524.32|1062
1648842070000|2022-04-01 19:41:10|4524.97|4524.57|4524.72|4524.32|4525.22|4524.82|4524.22|4523.82|702
1648842080000|2022-04-01 19:41:20|4524.22|4523.82|4524.47|4524.07|4524.72|4524.32|4524.22|4523.82|527
1648842090000|2022-04-01 19:41:30|4524.72|4524.32|4524.97|4524.57|4524.97|4524.57|4524.72|4524.32|459
1648842100000|2022-04-01 19:41:40|4525.09|4524.69|4524.47|4524.07|4525.22|4524.82|4524.47|4524.07|238
1648842110000|2022-04-01 19:41:50|4524.22|4523.82|4525.34|4524.94|4526.22|4525.82|4524.22|4523.82|738
1648842120000|2022-04-01 19:42:00|4525.22|4524.82|4525.72|4525.32|4525.72|4525.32|4524.22|4523.82|438
1648842130000|2022-04-01 19:42:10|4526.22|4525.82|4524.22|4523.82|4526.22|4525.82|4523.97|4523.57|695
1648842140000|2022-04-01 19:42:20|4523.97|4523.57|4525.22|4524.82|4525.22|4524.82|4523.97|4523.57|396
1648842150000|2022-04-01 19:42:30|4524.97|4524.57|4524.97|4524.57|4525.22|4524.82|4524.97|4524.57|258
1648842160000|2022-04-01 19:42:40|4525.22|4524.82|4524.72|4524.32|4525.47|4525.07|4524.47|4524.07|384
1648842170000|2022-04-01 19:42:50|4522.97|4522.57|4522.22|4521.82|4522.97|4522.57|4519.97|4519.57|4682
1648842180000|2022-04-01 19:43:00|4521.84|4521.44|4520.72|4520.32|4522.47|4522.07|4520.47|4520.07|1278
1648842190000|2022-04-01 19:43:10|4520.97|4520.57|4521.47|4521.07|4521.47|4521.07|4520.72|4520.32|802
1648842200000|2022-04-01 19:43:20|4521.72|4521.32|4522.09|4521.69|4522.22|4521.82|4521.72|4521.32|431
1648842210000|2022-04-01 19:43:30|4521.97|4521.57|4522.72|4522.32|4523.22|4522.82|4521.97|4521.57|848
1648842220000|2022-04-01 19:43:40|4521.97|4521.57|4522.22|4521.82|4522.47|4522.07|4521.97|4521.57|308
1648842230000|2022-04-01 19:43:50|4521.97|4521.57|4520.47|4520.07|4521.97|4521.57|4520.47|4520.07|843
1648842240000|2022-04-01 19:44:00|4520.22|4519.82|4519.72|4519.32|4520.72|4520.32|4519.47|4519.07|1232
1648842250000|2022-04-01 19:44:10|4519.97|4519.57|4520.47|4520.07|4520.47|4520.07|4519.97|4519.57|340
1648842260000|2022-04-01 19:44:20|4520.72|4520.32|4520.47|4520.07|4521.22|4520.82|4520.47|4520.07|466
1648842270000|2022-04-01 19:44:30|4520.72|4520.32|4521.72|4521.32|4521.97|4521.57|4520.47|4520.07|801
1648842280000|2022-04-01 19:44:40|4521.84|4521.44|4522.34|4521.94|4522.47|4522.07|4521.84|4521.44|353
1648842290000|2022-04-01 19:44:50|4522.47|4522.07|4521.97|4521.57|4522.47|4522.07|4521.97|4521.57|375
1648842300000|2022-04-01 19:45:00|4521.47|4521.07|4521.22|4520.82|4522.97|4522.57|4521.22|4520.82|758
1648842310000|2022-04-01 19:45:10|4520.97|4520.57|4519.97|4519.57|4520.97|4520.57|4519.72|4519.32|619
1648842320000|2022-04-01 19:45:20|4520.47|4520.07|4522.97|4522.57|4523.22|4522.82|4519.97|4519.57|725
1648842330000|2022-04-01 19:45:30|4522.72|4522.32|4521.72|4521.32|4522.72|4522.32|4521.72|4521.32|369
1648842340000|2022-04-01 19:45:40|4521.97|4521.57|4521.47|4521.07|4521.97|4521.57|4521.47|4521.07|293
1648842350000|2022-04-01 19:45:50|4521.72|4521.32|4521.47|4521.07|4522.22|4521.82|4521.22|4520.82|329
1648842360000|2022-04-01 19:46:00|4521.72|4521.32|4521.97|4521.57|4522.22|4521.82|4521.22|4520.82|439
1648842370000|2022-04-01 19:46:10|4522.22|4521.82|4522.97|4522.57|4522.97|4522.57|4521.97|4521.57|331
1648842380000|2022-04-01 19:46:20|4523.22|4522.82|4523.22|4522.82|4523.22|4522.82|4522.97|4522.57|389
1648842390000|2022-04-01 19:46:30|4522.97|4522.57|4522.97|4522.57|4523.72|4523.32|4522.72|4522.32|381
1648842400000|2022-04-01 19:46:40|4523.22|4522.82|4523.22|4522.82|4523.22|4522.82|4522.22|4521.82|426
1648842410000|2022-04-01 19:46:50|4523.47|4523.07|4521.97|4521.57|4523.47|4523.07|4521.97|4521.57|274
1648842420000|2022-04-01 19:47:00|4521.84|4521.44|4520.97|4520.57|4521.84|4521.44|4520.47|4520.07|630
1648842430000|2022-04-01 19:47:10|4521.47|4521.07|4521.72|4521.32|4521.84|4521.44|4520.72|4520.32|353
1648842440000|2022-04-01 19:47:20|4521.47|4521.07|4521.47|4521.07|4521.47|4521.07|4520.72|4520.32|528
1648842450000|2022-04-01 19:47:30|4521.22|4520.82|4522.97|4522.57|4522.97|4522.57|4521.22|4520.82|518
1648842460000|2022-04-01 19:47:40|4523.22|4522.82|4521.97|4521.57|4523.22|4522.82|4521.84|4521.44|299
1648842470000|2022-04-01 19:47:50|4522.09|4521.69|4522.22|4521.82|4522.47|4522.07|4521.72|4521.32|341
1648842480000|2022-04-01 19:48:00|4522.09|4521.69|4521.72|4521.32|4522.22|4521.82|4521.22|4520.82|422
1648842490000|2022-04-01 19:48:10|4521.59|4521.19|4522.72|4522.32|4522.97|4522.57|4521.47|4521.07|466
1648842500000|2022-04-01 19:48:20|4522.97|4522.57|4523.97|4523.57|4523.97|4523.57|4522.97|4522.57|643
1648842510000|2022-04-01 19:48:30|4523.72|4523.32|4524.47|4524.07|4524.47|4524.07|4523.47|4523.07|357
1648842520000|2022-04-01 19:48:40|4524.22|4523.82|4523.72|4523.32|4524.47|4524.07|4523.47|4523.07|812
1648842530000|2022-04-01 19:48:50|4523.97|4523.57|4523.97|4523.57|4524.22|4523.82|4523.47|4523.07|282
1648842540000|2022-04-01 19:49:00|4524.22|4523.82|4525.72|4525.32|4525.97|4525.57|4523.47|4523.07|710
1648842550000|2022-04-01 19:49:10|4525.97|4525.57|4526.72|4526.32|4526.97|4526.57|4525.72|4525.32|868
1648842560000|2022-04-01 19:49:20|4526.84|4526.44|4524.97|4524.57|4526.97|4526.57|4524.97|4524.57|649
1648842570000|2022-04-01 19:49:30|4525.09|4524.69|4525.22|4524.82|4525.72|4525.32|4524.22|4523.82|591
1648842580000|2022-04-01 19:49:40|4524.97|4524.57|4526.47|4526.07|4526.72|4526.32|4524.97|4524.57|524
1648842590000|2022-04-01 19:49:50|4526.22|4525.82|4527.22|4526.82|4527.47|4527.07|4526.22|4525.82|784
1648842600000|2022-04-01 19:50:00|4529.72|4529.32|4530.47|4530.07|4532.47|4532.07|4529.72|4529.32|4032
1648842610000|2022-04-01 19:50:10|4530.22|4529.82|4532.22|4531.82|4532.47|4532.07|4530.22|4529.82|2163
1648842620000|2022-04-01 19:50:20|4532.47|4532.07|4532.72|4532.32|4533.34|4532.94|4531.97|4531.57|1382
1648842630000|2022-04-01 19:50:30|4532.97|4532.57|4533.47|4533.07|4533.72|4533.32|4532.72|4532.32|1202
1648842640000|2022-04-01 19:50:40|4533.72|4533.32|4534.72|4534.32|4534.72|4534.32|4533.47|4533.07|1735
1648842650000|2022-04-01 19:50:50|4534.97|4534.57|4535.97|4535.57|4536.22|4535.82|4534.72|4534.32|1541
1648842660000|2022-04-01 19:51:00|4536.22|4535.82|4538.97|4538.57|4539.22|4538.82|4536.22|4535.82|2442
1648842670000|2022-04-01 19:51:10|4538.72|4538.32|4538.72|4538.32|4539.72|4539.32|4538.47|4538.07|2601
1648842680000|2022-04-01 19:51:20|4538.84|4538.44|4541.97|4541.57|4542.22|4541.82|4537.97|4537.57|2486
1648842690000|2022-04-01 19:51:30|4542.22|4541.82|4541.97|4541.57|4542.97|4542.57|4541.72|4541.32|2356
1648842700000|2022-04-01 19:51:40|4541.72|4541.32|4541.47|4541.07|4543.09|4542.69|4541.47|4541.07|2330
1648842710000|2022-04-01 19:51:50|4541.72|4541.32|4540.97|4540.57|4541.97|4541.57|4540.72|4540.32|1848
1648842720000|2022-04-01 19:52:00|4540.72|4540.32|4540.97|4540.57|4542.47|4542.07|4540.72|4540.32|1680
1648842730000|2022-04-01 19:52:10|4541.47|4541.07|4542.47|4542.07|4542.72|4542.32|4541.22|4540.82|1180
1648842740000|2022-04-01 19:52:20|4541.97|4541.57|4541.97|4541.57|4542.22|4541.82|4541.09|4540.69|869
1648842750000|2022-04-01 19:52:30|4541.59|4541.19|4538.97|4538.57|4541.59|4541.19|4536.72|4536.32|2102
1648842760000|2022-04-01 19:52:40|4539.47|4539.07|4537.97|4537.57|4539.47|4539.07|4537.72|4537.32|1352
1648842770000|2022-04-01 19:52:50|4538.22|4537.82|4538.72|4538.32|4538.72|4538.32|4537.72|4537.32|906
1648842780000|2022-04-01 19:53:00|4538.22|4537.82|4539.72|4539.32|4540.72|4540.32|4538.09|4537.69|1568
1648842790000|2022-04-01 19:53:10|4539.97|4539.57|4539.72|4539.32|4540.47|4540.07|4539.22|4538.82|778
1648842800000|2022-04-01 19:53:20|4539.84|4539.44|4539.97|4539.57|4540.09|4539.69|4539.47|4539.07|692
1648842810000|2022-04-01 19:53:30|4539.47|4539.07|4539.97|4539.57|4541.47|4541.07|4539.22|4538.82|1301
1648842820000|2022-04-01 19:53:40|4540.47|4540.07|4540.97|4540.57|4541.97|4541.57|4540.47|4540.07|1340
1648842830000|2022-04-01 19:53:50|4541.22|4540.82|4539.97|4539.57|4541.47|4541.07|4539.72|4539.32|870
1648842840000|2022-04-01 19:54:00|4539.47|4539.07|4541.72|4541.32|4541.72|4541.32|4539.47|4539.07|1417
1648842850000|2022-04-01 19:54:10|4541.47|4541.07|4541.72|4541.32|4541.97|4541.57|4541.22|4540.82|629
1648842860000|2022-04-01 19:54:20|4541.97|4541.57|4541.97|4541.57|4542.47|4542.07|4541.72|4541.32|1503
1648842870000|2022-04-01 19:54:30|4542.22|4541.82|4541.22|4540.82|4542.22|4541.82|4540.47|4540.07|1525
1648842880000|2022-04-01 19:54:40|4543.47|4543.07|4541.22|4540.82|4543.47|4543.07|4540.22|4539.82|2845
1648842890000|2022-04-01 19:54:50|4541.72|4541.32|4541.47|4541.07|4542.97|4542.57|4541.47|4541.07|1685
1648842900000|2022-04-01 19:55:00|4541.72|4541.32|4540.97|4540.57|4541.97|4541.57|4540.22|4539.82|1612
1648842910000|2022-04-01 19:55:10|4540.72|4540.32|4542.22|4541.82|4542.47|4542.07|4540.72|4540.32|1252
1648842920000|2022-04-01 19:55:20|4542.72|4542.32|4543.72|4543.32|4543.97|4543.57|4542.22|4541.82|1797
1648842930000|2022-04-01 19:55:30|4543.47|4543.07|4543.47|4543.07|4543.97|4543.57|4543.22|4542.82|894
1648842940000|2022-04-01 19:55:40|4543.72|4543.32|4545.22|4544.82|4545.22|4544.82|4543.72|4543.32|2150
1648842950000|2022-04-01 19:55:50|4544.97|4544.57|4544.97|4544.57|4545.47|4545.07|4544.97|4544.57|1039
1648842960000|2022-04-01 19:56:00|4545.22|4544.82|4545.22|4544.82|4545.72|4545.32|4544.72|4544.32|1600
1648842970000|2022-04-01 19:56:10|4545.09|4544.69|4545.72|4545.32|4545.72|4545.32|4544.72|4544.32|2245
1648842980000|2022-04-01 19:56:20|4545.97|4545.57|4543.97|4543.57|4545.97|4545.57|4543.22|4542.82|3480
1648842990000|2022-04-01 19:56:30|4544.22|4543.82|4545.47|4545.07|4545.47|4545.07|4543.97|4543.57|1239
1648843000000|2022-04-01 19:56:40|4545.72|4545.32|4546.72|4546.32|4546.72|4546.32|4545.47|4545.07|1201
1648843010000|2022-04-01 19:56:50|4546.47|4546.07|4546.22|4545.82|4546.47|4546.07|4544.97|4544.57|1693
1648843020000|2022-04-01 19:57:00|4546.47|4546.07|4546.72|4546.32|4546.72|4546.32|4546.22|4545.82|1091
1648843030000|2022-04-01 19:57:10|4546.97|4546.57|4547.22|4546.82|4547.97|4547.57|4546.47|4546.07|2836
1648843040000|2022-04-01 19:57:20|4547.47|4547.07|4547.47|4547.07|4547.72|4547.32|4546.97|4546.57|1238
1648843050000|2022-04-01 19:57:30|4547.72|4547.32|4547.22|4546.82|4547.72|4547.32|4546.97|4546.57|1031
1648843060000|2022-04-01 19:57:40|4546.97|4546.57|4546.47|4546.07|4546.97|4546.57|4545.97|4545.57|1204
1648843070000|2022-04-01 19:57:50|4546.22|4545.82|4545.72|4545.32|4546.47|4546.07|4545.72|4545.32|1393
1648843080000|2022-04-01 19:58:00|4545.97|4545.57|4545.72|4545.32|4545.97|4545.57|4545.47|4545.07|1482
1648843090000|2022-04-01 19:58:10|4545.97|4545.57|4544.97|4544.57|4545.97|4545.57|4544.47|4544.07|1630
1648843100000|2022-04-01 19:58:20|4544.72|4544.32|4545.22|4544.82|4545.72|4545.32|4544.22|4543.82|2397
1648843110000|2022-04-01 19:58:30|4545.47|4545.07|4546.72|4546.32|4546.97|4546.57|4545.22|4544.82|2578
1648843120000|2022-04-01 19:58:40|4546.97|4546.57|4546.72|4546.32|4546.97|4546.57|4545.97|4545.57|2025
1648843130000|2022-04-01 19:58:50|4546.47|4546.07|4547.47|4547.07|4547.47|4547.07|4546.47|4546.07|1638
1648843140000|2022-04-01 19:59:00|4547.22|4546.82|4545.72|4545.32|4547.22|4546.82|4545.22|4544.82|4724
1648843150000|2022-04-01 19:59:10|4545.22|4544.82|4545.22|4544.82|4545.72|4545.32|4544.47|4544.07|4559
1648843160000|2022-04-01 19:59:20|4545.47|4545.07|4544.97|4544.57|4545.47|4545.07|4544.22|4543.82|4447
1648843170000|2022-04-01 19:59:30|4544.72|4544.32|4546.47|4546.07|4546.47|4546.07|4544.72|4544.32|6136
1648843180000|2022-04-01 19:59:40|4546.72|4546.32|4545.97|4545.57|4547.22|4546.82|4545.47|4545.07|8956
1648843190000|2022-04-01 19:59:50|4545.72|4545.32|4544.97|4544.57|4545.72|4545.32|4543.47|4543.07|36349
1648843200000|2022-04-01 20:00:00|4545.04|4544.44|4541.79|4541.19|4545.04|4544.44|4541.04|4540.44|11287
1648843210000|2022-04-01 20:00:10|4541.54|4540.94|4541.54|4540.94|4541.79|4541.19|4541.04|4540.44|3524
1648843220000|2022-04-01 20:00:20|4541.66|4541.06|4541.29|4540.69|4542.29|4541.69|4541.04|4540.44|1468
1648843230000|2022-04-01 20:00:30|4541.04|4540.44|4541.54|4540.94|4541.79|4541.19|4541.04|4540.44|1288
1648843240000|2022-04-01 20:00:40|4541.79|4541.19|4542.04|4541.44|4542.29|4541.69|4541.66|4541.06|882
1648843250000|2022-04-01 20:00:50|4542.29|4541.69|4541.04|4540.44|4542.29|4541.69|4541.04|4540.44|581
1648843260000|2022-04-01 20:01:00|4541.29|4540.69|4541.29|4540.69|4541.54|4540.94|4541.29|4540.69|1426
1648843270000|2022-04-01 20:01:10|4541.54|4540.94|4541.54|4540.94|4541.79|4541.19|4541.29|4540.69|751
1648843280000|2022-04-01 20:01:20|4541.79|4541.19|4542.79|4542.19|4542.79|4542.19|4541.54|4540.94|1075
1648843290000|2022-04-01 20:01:30|4543.04|4542.44|4543.54|4542.94|4544.04|4543.44|4543.04|4542.44|817
1648843300000|2022-04-01 20:01:40|4543.29|4542.69|4542.79|4542.19|4543.29|4542.69|4542.29|4541.69|671
1648843310000|2022-04-01 20:01:50|4543.04|4542.44|4543.04|4542.44|4543.04|4542.44|4542.91|4542.31|281
1648843320000|2022-04-01 20:02:00|4543.29|4542.69|4543.54|4542.94|4543.54|4542.94|4543.04|4542.44|411
1648843330000|2022-04-01 20:02:10|4543.79|4543.19|4543.54|4542.94|4543.79|4543.19|4543.54|4542.94|276
1648843340000|2022-04-01 20:02:20|4543.29|4542.69|4543.54|4542.94|4543.54|4542.94|4543.29|4542.69|305
1648843350000|2022-04-01 20:02:30|4543.79|4543.19|4545.04|4544.44|4545.04|4544.44|4543.79|4543.19|952
1648843360000|2022-04-01 20:02:40|4544.79|4544.19|4545.04|4544.44|4545.04|4544.44|4544.54|4543.94|515
1648843370000|2022-04-01 20:02:50|4544.54|4543.94|4544.29|4543.69|4544.54|4543.94|4544.29|4543.69|668
1648843380000|2022-04-01 20:03:00|4544.79|4544.19|4545.04|4544.44|4545.04|4544.44|4544.79|4544.19|509
1648843390000|2022-04-01 20:03:10|4544.79|4544.19|4544.79|4544.19|4544.79|4544.19|4544.79|4544.19|167
1648843400000|2022-04-01 20:03:20|4544.54|4543.94|4544.79|4544.19|4544.79|4544.19|4544.54|4543.94|500
1648843410000|2022-04-01 20:03:30|4545.04|4544.44|4544.79|4544.19|4545.04|4544.44|4544.54|4543.94|414
1648843420000|2022-04-01 20:03:40|4545.04|4544.44|4544.79|4544.19|4545.04|4544.44|4544.79|4544.19|330
1648843430000|2022-04-01 20:03:50|4545.04|4544.44|4545.29|4544.69|4545.29|4544.69|4545.04|4544.44|262
1648843440000|2022-04-01 20:04:00|4545.54|4544.94|4545.29|4544.69|4545.54|4544.94|4545.29|4544.69|672
1648843450000|2022-04-01 20:04:10|4545.54|4544.94|4545.79|4545.19|4545.79|4545.19|4545.54|4544.94|717
1648843460000|2022-04-01 20:04:20|4546.04|4545.44|4546.04|4545.44|4546.29|4545.69|4546.04|4545.44|628
1648843470000|2022-04-01 20:04:30|4546.29|4545.69|4545.79|4545.19|4546.29|4545.69|4545.79|4545.19|591
1648843480000|2022-04-01 20:04:40|4545.54|4544.94|4545.04|4544.44|4545.54|4544.94|4545.04|4544.44|516
1648843490000|2022-04-01 20:04:50|4545.29|4544.69|4545.04|4544.44|4545.29|4544.69|4545.04|4544.44|333
1648843500000|2022-04-01 20:05:00|4545.29|4544.69|4544.79|4544.19|4545.29|4544.69|4544.79|4544.19|481
1648843510000|2022-04-01 20:05:10|4544.29|4543.69|4544.04|4543.44|4545.04|4544.44|4544.04|4543.44|1377
1648843520000|2022-04-01 20:05:20|4543.79|4543.19|4543.54|4542.94|4543.79|4543.19|4543.54|4542.94|710
1648843530000|2022-04-01 20:05:30|4543.79|4543.19|4543.66|4543.06|4543.79|4543.19|4543.54|4542.94|266
1648843540000|2022-04-01 20:05:40|4543.79|4543.19|4543.04|4542.44|4543.79|4543.19|4543.04|4542.44|392
1648843550000|2022-04-01 20:05:50|4543.29|4542.69|4543.16|4542.56|4543.29|4542.69|4543.04|4542.44|329
1648843560000|2022-04-01 20:06:00|4543.29|4542.69|4543.29|4542.69|4543.41|4542.81|4543.29|4542.69|228
1648843570000|2022-04-01 20:06:10|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|4543.29|4542.69|289
1648843580000|2022-04-01 20:06:20|4543.29|4542.69|4543.54|4542.94|4543.54|4542.94|4543.29|4542.69|132
1648843590000|2022-04-01 20:06:30|4543.04|4542.44|4543.04|4542.44|4543.54|4542.94|4543.04|4542.44|411
1648843600000|2022-04-01 20:06:40|4543.29|4542.69|4543.29|4542.69|4543.54|4542.94|4543.29|4542.69|130
1648843610000|2022-04-01 20:06:50|4543.04|4542.44|4543.04|4542.44|4543.04|4542.44|4543.04|4542.44|136
1648843620000|2022-04-01 20:07:00|4542.79|4542.19|4542.79|4542.19|4543.04|4542.44|4542.79|4542.19|285
1648843630000|2022-04-01 20:07:10|4542.54|4541.94|4542.79|4542.19|4542.79|4542.19|4542.29|4541.69|641
1648843640000|2022-04-01 20:07:20|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|4542.29|4541.69|214
1648843650000|2022-04-01 20:07:30|4542.66|4542.06|4542.54|4541.94|4542.79|4542.19|4542.54|4541.94|174
1648843660000|2022-04-01 20:07:40|||||||||63
1648843670000|2022-04-01 20:07:50|||||||||223
1648843680000|2022-04-01 20:08:00|4542.29|4541.69|4542.79|4542.19|4542.79|4542.19|4542.29|4541.69|225
1648843690000|2022-04-01 20:08:10|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|50
1648843700000|2022-04-01 20:08:20|4542.66|4542.06|4543.04|4542.44|4543.29|4542.69|4542.66|4542.06|293
1648843710000|2022-04-01 20:08:30|4543.29|4542.69|4543.04|4542.44|4543.29|4542.69|4543.04|4542.44|113
1648843720000|2022-04-01 20:08:40|4543.16|4542.56|4543.29|4542.69|4543.29|4542.69|4543.04|4542.44|224
1648843730000|2022-04-01 20:08:50|4543.04|4542.44|4543.29|4542.69|4543.29|4542.69|4543.04|4542.44|186
1648843740000|2022-04-01 20:09:00|4543.16|4542.56|4543.04|4542.44|4543.29|4542.69|4543.04|4542.44|95
1648843750000|2022-04-01 20:09:10|4542.79|4542.19|4542.54|4541.94|4542.79|4542.19|4542.54|4541.94|278
1648843760000|2022-04-01 20:09:20|4542.29|4541.69|4542.54|4541.94|4542.54|4541.94|4542.29|4541.69|261
1648843770000|2022-04-01 20:09:30|4542.29|4541.69|4542.54|4541.94|4542.54|4541.94|4542.29|4541.69|108
1648843780000|2022-04-01 20:09:40|||||||||89
1648843790000|2022-04-01 20:09:50|4542.29|4541.69|4542.54|4541.94|4542.79|4542.19|4542.29|4541.69|159
1648843800000|2022-04-01 20:10:00|||||||||200
1648843810000|2022-04-01 20:10:10|4542.79|4542.19|4542.54|4541.94|4542.79|4542.19|4542.54|4541.94|349
1648843820000|2022-04-01 20:10:20|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|261
1648843830000|2022-04-01 20:10:30|||||||||88
1648843840000|2022-04-01 20:10:40|||||||||88
1648843850000|2022-04-01 20:10:50|||||||||129
1648843860000|2022-04-01 20:11:00|4542.54|4541.94|4542.29|4541.69|4542.54|4541.94|4542.29|4541.69|425
1648843870000|2022-04-01 20:11:10|||||||||36
1648843880000|2022-04-01 20:11:20|4542.04|4541.44|4541.54|4540.94|4542.04|4541.44|4541.54|4540.94|474
1648843890000|2022-04-01 20:11:30|4541.29|4540.69|4541.29|4540.69|4541.54|4540.94|4541.29|4540.69|408
1648843900000|2022-04-01 20:11:40|4541.04|4540.44|4541.29|4540.69|4541.29|4540.69|4541.04|4540.44|274
1648843910000|2022-04-01 20:11:50|4541.04|4540.44|4541.29|4540.69|4541.29|4540.69|4541.04|4540.44|466
1648843920000|2022-04-01 20:12:00|4541.16|4540.56|4541.29|4540.69|4541.29|4540.69|4541.16|4540.56|201
1648843930000|2022-04-01 20:12:10|4541.54|4540.94|4541.29|4540.69|4541.54|4540.94|4541.29|4540.69|204
1648843940000|2022-04-01 20:12:20|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.29|4540.69|378
1648843950000|2022-04-01 20:12:30|4541.79|4541.19|4541.66|4541.06|4541.79|4541.19|4541.66|4541.06|300
1648843960000|2022-04-01 20:12:40|4541.79|4541.19|4542.04|4541.44|4542.29|4541.69|4541.79|4541.19|215
1648843970000|2022-04-01 20:12:50|4541.91|4541.31|4541.29|4540.69|4542.04|4541.44|4541.29|4540.69|242
1648843980000|2022-04-01 20:13:00|4541.41|4540.81|4541.29|4540.69|4541.54|4540.94|4541.29|4540.69|225
1648843990000|2022-04-01 20:13:10|4541.16|4540.56|4540.79|4540.19|4541.29|4540.69|4540.79|4540.19|169
1648844000000|2022-04-01 20:13:20|4540.54|4539.94|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|207
1648844010000|2022-04-01 20:13:30|4540.54|4539.94|4539.79|4539.19|4540.54|4539.94|4539.79|4539.19|373
1648844020000|2022-04-01 20:13:40|4540.04|4539.44|4539.54|4538.94|4540.29|4539.69|4539.54|4538.94|708
1648844030000|2022-04-01 20:13:50|4539.29|4538.69|4539.79|4539.19|4539.79|4539.19|4539.29|4538.69|359
1648844040000|2022-04-01 20:14:00|4540.04|4539.44|4540.29|4539.69|4540.54|4539.94|4540.04|4539.44|309
1648844050000|2022-04-01 20:14:10|4540.04|4539.44|4540.04|4539.44|4540.16|4539.56|4540.04|4539.44|147
1648844060000|2022-04-01 20:14:20|4539.79|4539.19|4539.54|4538.94|4539.79|4539.19|4539.54|4538.94|273
1648844070000|2022-04-01 20:14:30|4539.29|4538.69|4538.54|4537.94|4539.29|4538.69|4538.54|4537.94|482
1648844080000|2022-04-01 20:14:40|4538.29|4537.69|4538.29|4537.69|4538.29|4537.69|4538.29|4537.69|225
1648844090000|2022-04-01 20:14:50|4538.04|4537.44|4538.04|4537.44|4538.16|4537.56|4537.79|4537.19|421
1648844100000|2022-04-01 20:15:00|4537.79|4537.19|4539.04|4538.44|4539.04|4538.44|4537.79|4537.19|386
1648844110000|2022-04-01 20:15:10|4539.29|4538.69|4539.79|4539.19|4539.79|4539.19|4539.29|4538.69|320
1648844120000|2022-04-01 20:15:20|4539.66|4539.06|4539.54|4538.94|4539.79|4539.19|4539.54|4538.94|125
1648844130000|2022-04-01 20:15:30|4539.79|4539.19|4540.29|4539.69|4540.29|4539.69|4539.79|4539.19|106
1648844140000|2022-04-01 20:15:40|4540.04|4539.44|4540.04|4539.44|4540.29|4539.69|4540.04|4539.44|103
1648844150000|2022-04-01 20:15:50|4539.79|4539.19|4540.29|4539.69|4540.29|4539.69|4539.79|4539.19|74
1648844160000|2022-04-01 20:16:00|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4539.79|4539.19|143
1648844170000|2022-04-01 20:16:10|4539.91|4539.31|4540.04|4539.44|4540.04|4539.44|4539.79|4539.19|13
1648844180000|2022-04-01 20:16:20|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.04|4539.44|106
1648844190000|2022-04-01 20:16:30|4540.54|4539.94|4540.79|4540.19|4540.79|4540.19|4540.54|4539.94|129
1648844200000|2022-04-01 20:16:40|4541.04|4540.44|4540.79|4540.19|4541.04|4540.44|4540.79|4540.19|77
1648844210000|2022-04-01 20:16:50|4541.04|4540.44|4540.79|4540.19|4541.04|4540.44|4540.79|4540.19|48
1648844220000|2022-04-01 20:17:00|4540.91|4540.31|4540.54|4539.94|4540.91|4540.31|4540.54|4539.94|84
1648844230000|2022-04-01 20:17:10|4540.66|4540.06|4540.54|4539.94|4540.79|4540.19|4540.54|4539.94|18
1648844240000|2022-04-01 20:17:20|4540.66|4540.06|4540.54|4539.94|4540.79|4540.19|4540.54|4539.94|16
1648844250000|2022-04-01 20:17:30|4540.66|4540.06|4540.79|4540.19|4540.79|4540.19|4540.66|4540.06|8
1648844260000|2022-04-01 20:17:40|4540.54|4539.94|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|43
1648844270000|2022-04-01 20:17:50|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|26
1648844280000|2022-04-01 20:18:00|4540.29|4539.69|4540.04|4539.44|4540.41|4539.81|4540.04|4539.44|24
1648844290000|2022-04-01 20:18:10|||||||||20
1648844300000|2022-04-01 20:18:20|4540.16|4539.56|4539.79|4539.19|4540.16|4539.56|4539.79|4539.19|75
1648844310000|2022-04-01 20:18:30|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|13
1648844320000|2022-04-01 20:18:40|||||||||14
1648844330000|2022-04-01 20:18:50|4539.29|4538.69|4539.41|4538.81|4539.54|4538.94|4539.29|4538.69|105
1648844340000|2022-04-01 20:19:00|4539.54|4538.94|4538.29|4537.69|4539.54|4538.94|4538.04|4537.44|247
1648844350000|2022-04-01 20:19:10|4538.54|4537.94|4539.54|4538.94|4539.54|4538.94|4538.54|4537.94|65
1648844360000|2022-04-01 20:19:20|4539.79|4539.19|4539.54|4538.94|4539.79|4539.19|4539.54|4538.94|25
1648844370000|2022-04-01 20:19:30|4539.79|4539.19|4539.91|4539.31|4540.04|4539.44|4539.79|4539.19|58
1648844380000|2022-04-01 20:19:40|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|6
1648844390000|2022-04-01 20:19:50|4539.91|4539.31|4540.16|4539.56|4540.16|4539.56|4539.91|4539.31|37
1648844400000|2022-04-01 20:20:00|4540.04|4539.44|4540.04|4539.44|4540.16|4539.56|4540.04|4539.44|7
1648844420000|2022-04-01 20:20:20|||||||||4
1648844430000|2022-04-01 20:20:30|4540.29|4539.69|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|66
1648844440000|2022-04-01 20:20:40|4540.54|4539.94|4540.91|4540.31|4540.91|4540.31|4540.54|4539.94|109
1648844450000|2022-04-01 20:20:50|4541.04|4540.44|4540.79|4540.19|4541.04|4540.44|4540.79|4540.19|13
1648844460000|2022-04-01 20:21:00|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|28
1648844470000|2022-04-01 20:21:10|||||||||19
1648844480000|2022-04-01 20:21:20|4540.66|4540.06|4540.79|4540.19|4540.79|4540.19|4540.54|4539.94|58
1648844490000|2022-04-01 20:21:30|||||||||4
1648844500000|2022-04-01 20:21:40|4540.91|4540.31|4540.79|4540.19|4540.91|4540.31|4540.79|4540.19|24
1648844510000|2022-04-01 20:21:50|4540.91|4540.31|4541.04|4540.44|4541.04|4540.44|4540.79|4540.19|90
1648844520000|2022-04-01 20:22:00|||||||||11
1648844530000|2022-04-01 20:22:10|4540.91|4540.31|4541.04|4540.44|4541.04|4540.44|4540.79|4540.19|15
1648844540000|2022-04-01 20:22:20|4540.79|4540.19|4541.04|4540.44|4541.04|4540.44|4540.79|4540.19|74
1648844550000|2022-04-01 20:22:30|4541.16|4540.56|4541.29|4540.69|4541.29|4540.69|4541.16|4540.56|61
1648844560000|2022-04-01 20:22:40|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|11
1648844570000|2022-04-01 20:22:50|4541.41|4540.81|4541.41|4540.81|4541.54|4540.94|4541.41|4540.81|8
1648844580000|2022-04-01 20:23:00|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|21
1648844590000|2022-04-01 20:23:10|4541.66|4541.06|4541.41|4540.81|4541.66|4541.06|4541.41|4540.81|69
1648844600000|2022-04-01 20:23:20|4541.29|4540.69|4540.79|4540.19|4541.29|4540.69|4540.79|4540.19|82
1648844610000|2022-04-01 20:23:30|4540.91|4540.31|4541.04|4540.44|4541.29|4540.69|4540.79|4540.19|119
1648844620000|2022-04-01 20:23:40|4541.16|4540.56|4541.16|4540.56|4541.16|4540.56|4541.16|4540.56|3
1648844630000|2022-04-01 20:23:50|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|4540.91|4540.31|55
1648844640000|2022-04-01 20:24:00|4540.91|4540.31|4541.16|4540.56|4541.16|4540.56|4540.91|4540.31|194
1648844650000|2022-04-01 20:24:10|4540.91|4540.31|4541.16|4540.56|4541.29|4540.69|4540.79|4540.19|200
1648844660000|2022-04-01 20:24:20|4541.29|4540.69|4541.04|4540.44|4541.29|4540.69|4540.91|4540.31|306
1648844670000|2022-04-01 20:24:30|4540.91|4540.31|4541.04|4540.44|4541.04|4540.44|4540.91|4540.31|118
1648844680000|2022-04-01 20:24:40|4540.91|4540.31|4540.91|4540.31|4540.91|4540.31|4540.91|4540.31|6
1648844690000|2022-04-01 20:24:50|4541.04|4540.44|4541.29|4540.69|4541.29|4540.69|4541.04|4540.44|23
1648844700000|2022-04-01 20:25:00|4542.04|4541.44|4541.54|4540.94|4542.04|4541.44|4541.29|4540.69|265
1648844710000|2022-04-01 20:25:10|4541.66|4541.06|4541.79|4541.19|4541.79|4541.19|4541.66|4541.06|54
1648844720000|2022-04-01 20:25:20|4541.54|4540.94|4541.66|4541.06|4541.66|4541.06|4541.54|4540.94|26
1648844730000|2022-04-01 20:25:30|||||||||5
1648844740000|2022-04-01 20:25:40|4541.79|4541.19|4541.54|4540.94|4541.79|4541.19|4541.54|4540.94|20
1648844750000|2022-04-01 20:25:50|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|9
1648844760000|2022-04-01 20:26:00|4541.29|4540.69|4541.04|4540.44|4541.29|4540.69|4541.04|4540.44|15
1648844770000|2022-04-01 20:26:10|4541.16|4540.56|4540.79|4540.19|4541.29|4540.69|4540.66|4540.06|90
1648844780000|2022-04-01 20:26:20|4540.66|4540.06|4541.04|4540.44|4541.04|4540.44|4540.66|4540.06|117
1648844790000|2022-04-01 20:26:30|4541.16|4540.56|4541.29|4540.69|4541.29|4540.69|4541.16|4540.56|3
1648844800000|2022-04-01 20:26:40|4541.16|4540.56|4541.16|4540.56|4541.16|4540.56|4541.16|4540.56|6
1648844810000|2022-04-01 20:26:50|4541.29|4540.69|4541.41|4540.81|4541.41|4540.81|4541.29|4540.69|22
1648844820000|2022-04-01 20:27:00|4541.29|4540.69|4541.41|4540.81|4541.41|4540.81|4541.29|4540.69|11
1648844830000|2022-04-01 20:27:10|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|1
1648844840000|2022-04-01 20:27:20|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|8
1648844850000|2022-04-01 20:27:30|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|6
1648844860000|2022-04-01 20:27:40|||||||||5
1648844870000|2022-04-01 20:27:50|||||||||23
1648844880000|2022-04-01 20:28:00|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|4541.54|4540.94|15
1648844890000|2022-04-01 20:28:10|4541.79|4541.19|4541.66|4541.06|4541.79|4541.19|4541.54|4540.94|24
1648844900000|2022-04-01 20:28:20|4541.54|4540.94|4541.66|4541.06|4541.66|4541.06|4541.54|4540.94|2
1648844910000|2022-04-01 20:28:30|4541.54|4540.94|4541.79|4541.19|4541.79|4541.19|4541.54|4540.94|52
1648844920000|2022-04-01 20:28:40|4541.91|4541.31|4541.79|4541.19|4541.91|4541.31|4541.79|4541.19|19
1648844930000|2022-04-01 20:28:50|||||||||18
1648844940000|2022-04-01 20:29:00|4541.91|4541.31|4541.91|4541.31|4542.04|4541.44|4541.79|4541.19|61
1648844950000|2022-04-01 20:29:10|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4541.79|4541.19|32
1648844960000|2022-04-01 20:29:20|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|247
1648844970000|2022-04-01 20:29:30|4542.54|4541.94|4542.66|4542.06|4542.66|4542.06|4542.54|4541.94|51
1648844980000|2022-04-01 20:29:40|4542.79|4542.19|4542.66|4542.06|4542.79|4542.19|4542.54|4541.94|43
1648844990000|2022-04-01 20:29:50|4542.79|4542.19|4542.66|4542.06|4542.79|4542.19|4542.54|4541.94|37
1648845000000|2022-04-01 20:30:00|4542.79|4542.19|4542.29|4541.69|4542.79|4542.19|4542.29|4541.69|37
1648845010000|2022-04-01 20:30:10|4542.54|4541.94|4542.79|4542.19|4542.79|4542.19|4542.04|4541.44|165
1648845020000|2022-04-01 20:30:20|4542.66|4542.06|4542.79|4542.19|4543.04|4542.44|4542.66|4542.06|110
1648845030000|2022-04-01 20:30:30|4542.91|4542.31|4542.79|4542.19|4542.91|4542.31|4542.79|4542.19|16
1648845040000|2022-04-01 20:30:40|||||||||7
1648845050000|2022-04-01 20:30:50|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|8
1648845060000|2022-04-01 20:31:00|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|4542.04|4541.44|130
1648845070000|2022-04-01 20:31:10|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|5
1648845080000|2022-04-01 20:31:20|4542.54|4541.94|4542.16|4541.56|4542.91|4542.31|4542.04|4541.44|354
1648845090000|2022-04-01 20:31:30|4542.29|4541.69|4542.29|4541.69|4542.41|4541.81|4542.04|4541.44|23
1648845100000|2022-04-01 20:31:40|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|2
1648845110000|2022-04-01 20:31:50|||||||||4
1648845120000|2022-04-01 20:32:00|||||||||10
1648845130000|2022-04-01 20:32:10|4542.16|4541.56|4542.16|4541.56|4542.16|4541.56|4542.16|4541.56|5
1648845140000|2022-04-01 20:32:20|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|2
1648845150000|2022-04-01 20:32:30|||||||||3
1648845160000|2022-04-01 20:32:40|4541.79|4541.19|4541.29|4540.69|4541.79|4541.19|4541.29|4540.69|246
1648845170000|2022-04-01 20:32:50|4541.16|4540.56|4541.04|4540.44|4541.16|4540.56|4541.04|4540.44|17
1648845180000|2022-04-01 20:33:00|4540.79|4540.19|4540.91|4540.31|4540.91|4540.31|4540.79|4540.19|40
1648845190000|2022-04-01 20:33:10|4540.79|4540.19|4540.91|4540.31|4540.91|4540.31|4540.79|4540.19|1
1648845200000|2022-04-01 20:33:20|4541.04|4540.44|4540.91|4540.31|4541.04|4540.44|4540.79|4540.19|11
1648845210000|2022-04-01 20:33:30|4540.79|4540.19|4540.54|4539.94|4540.91|4540.31|4540.54|4539.94|87
1648845220000|2022-04-01 20:33:40|4539.91|4539.31|4539.91|4539.31|4539.91|4539.31|4539.79|4539.19|58
1648845230000|2022-04-01 20:33:50|4539.79|4539.19|4539.79|4539.19|4539.91|4539.31|4539.79|4539.19|15
1648845240000|2022-04-01 20:34:00|4539.91|4539.31|4539.91|4539.31|4539.91|4539.31|4539.91|4539.31|8
1648845250000|2022-04-01 20:34:10|4539.79|4539.19|4539.79|4539.19|4539.91|4539.31|4539.79|4539.19|16
1648845260000|2022-04-01 20:34:20|4539.91|4539.31|4540.04|4539.44|4540.04|4539.44|4539.66|4539.06|19
1648845270000|2022-04-01 20:34:30|4540.29|4539.69|4540.41|4539.81|4540.41|4539.81|4540.29|4539.69|28
1648845280000|2022-04-01 20:34:40|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|0
1648845290000|2022-04-01 20:34:50|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|8
1648845300000|2022-04-01 20:35:00|4540.66|4540.06|4540.66|4540.06|4540.66|4540.06|4540.54|4539.94|5
1648845310000|2022-04-01 20:35:10|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|3
1648845320000|2022-04-01 20:35:20|4540.66|4540.06|4540.66|4540.06|4540.66|4540.06|4540.66|4540.06|4
1648845330000|2022-04-01 20:35:30|4540.54|4539.94|4541.29|4540.69|4541.29|4540.69|4540.54|4539.94|83
1648845340000|2022-04-01 20:35:40|4541.04|4540.44|4540.79|4540.19|4541.04|4540.44|4540.79|4540.19|15
1648845350000|2022-04-01 20:35:50|4540.91|4540.31|4540.79|4540.19|4541.04|4540.44|4540.79|4540.19|8
1648845360000|2022-04-01 20:36:00|4540.66|4540.06|4540.54|4539.94|4540.66|4540.06|4540.54|4539.94|29
1648845370000|2022-04-01 20:36:10|4540.41|4539.81|4540.29|4539.69|4540.41|4539.81|4540.29|4539.69|6
1648845380000|2022-04-01 20:36:20|4540.16|4539.56|4540.41|4539.81|4540.41|4539.81|4540.16|4539.56|14
1648845390000|2022-04-01 20:36:30|4540.54|4539.94|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|8
1648845400000|2022-04-01 20:36:40|4540.41|4539.81|4540.54|4539.94|4540.54|4539.94|4540.41|4539.81|3
1648845410000|2022-04-01 20:36:50|4540.66|4540.06|4540.66|4540.06|4540.66|4540.06|4540.54|4539.94|18
1648845420000|2022-04-01 20:37:00|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|1
1648845430000|2022-04-01 20:37:10|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|17
1648845440000|2022-04-01 20:37:20|4540.91|4540.31|4540.91|4540.31|4541.04|4540.44|4540.91|4540.31|28
1648845450000|2022-04-01 20:37:30|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|0
1648845460000|2022-04-01 20:37:40|4540.91|4540.31|4541.66|4541.06|4541.66|4541.06|4540.79|4540.19|104
1648845470000|2022-04-01 20:37:50|4541.54|4540.94|4541.04|4540.44|4541.54|4540.94|4541.04|4540.44|10
1648845480000|2022-04-01 20:38:00|||||||||4
1648845490000|2022-04-01 20:38:10|4541.16|4540.56|4541.29|4540.69|4541.29|4540.69|4541.16|4540.56|9
1648845500000|2022-04-01 20:38:20|4540.79|4540.19|4541.04|4540.44|4541.04|4540.44|4540.79|4540.19|28
1648845510000|2022-04-01 20:38:30|4540.91|4540.31|4540.91|4540.31|4541.04|4540.44|4540.79|4540.19|14
1648845520000|2022-04-01 20:38:40|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|6
1648845530000|2022-04-01 20:38:50|4541.16|4540.56|4541.16|4540.56|4541.16|4540.56|4541.16|4540.56|2
1648845540000|2022-04-01 20:39:00|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|1
1648845550000|2022-04-01 20:39:10|4541.41|4540.81|4541.16|4540.56|4541.41|4540.81|4540.29|4539.69|373
1648845570000|2022-04-01 20:39:30|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|11
1648845580000|2022-04-01 20:39:40|4541.41|4540.81|4541.66|4541.06|4541.66|4541.06|4541.41|4540.81|8
1648845590000|2022-04-01 20:39:50|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|9
1648845600000|2022-04-01 20:40:00|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|4541.54|4540.94|29
1648845610000|2022-04-01 20:40:10|||||||||5
1648845620000|2022-04-01 20:40:20|4541.54|4540.94|4541.66|4541.06|4541.66|4541.06|4541.54|4540.94|9
1648845630000|2022-04-01 20:40:30|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|2
1648845640000|2022-04-01 20:40:40|||||||||9
1648845650000|2022-04-01 20:40:50|4541.79|4541.19|4541.54|4540.94|4541.79|4541.19|4541.54|4540.94|11
1648845660000|2022-04-01 20:41:00|4541.66|4541.06|4541.29|4540.69|4541.66|4541.06|4541.29|4540.69|10
1648845670000|2022-04-01 20:41:10|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|8
1648845680000|2022-04-01 20:41:20|4541.41|4540.81|4541.41|4540.81|4541.54|4540.94|4541.41|4540.81|1
1648845700000|2022-04-01 20:41:40|||||||||3
1648845710000|2022-04-01 20:41:50|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|2
1648845720000|2022-04-01 20:42:00|4541.66|4541.06|4541.54|4540.94|4541.66|4541.06|4541.54|4540.94|12
1648845730000|2022-04-01 20:42:10|4541.66|4541.06|4542.04|4541.44|4542.29|4541.69|4541.66|4541.06|83
1648845740000|2022-04-01 20:42:20|4542.16|4541.56|4542.16|4541.56|4542.16|4541.56|4542.16|4541.56|13
1648845750000|2022-04-01 20:42:30|4542.29|4541.69|4542.54|4541.94|4542.54|4541.94|4542.29|4541.69|24
1648845760000|2022-04-01 20:42:40|||||||||11
1648845770000|2022-04-01 20:42:50|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|4542.04|4541.44|23
1648845780000|2022-04-01 20:43:00|4542.54|4541.94|4542.54|4541.94|4542.66|4542.06|4542.29|4541.69|45
1648845790000|2022-04-01 20:43:10|||||||||2
1648845800000|2022-04-01 20:43:20|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|36
1648845810000|2022-04-01 20:43:30|4542.41|4541.81|4542.41|4541.81|4542.54|4541.94|4542.29|4541.69|15
1648845820000|2022-04-01 20:43:40|4542.29|4541.69|4542.29|4541.69|4542.41|4541.81|4542.29|4541.69|10
1648845830000|2022-04-01 20:43:50|4542.41|4541.81|4542.54|4541.94|4542.54|4541.94|4542.29|4541.69|22
1648845840000|2022-04-01 20:44:00|||||||||11
1648845850000|2022-04-01 20:44:10|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|21
1648845860000|2022-04-01 20:44:20|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|25
1648845870000|2022-04-01 20:44:30|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|20
1648845890000|2022-04-01 20:44:50|||||||||5
1648845900000|2022-04-01 20:45:00|||||||||11
1648845910000|2022-04-01 20:45:10|4542.54|4541.94|4542.29|4541.69|4542.54|4541.94|4542.29|4541.69|14
1648845920000|2022-04-01 20:45:20|4542.54|4541.94|4542.29|4541.69|4542.54|4541.94|4542.29|4541.69|17
1648845950000|2022-04-01 20:45:50|||||||||7
1648845960000|2022-04-01 20:46:00|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|34
1648845970000|2022-04-01 20:46:10|4542.16|4541.56|4542.16|4541.56|4542.16|4541.56|4542.16|4541.56|18
1648845980000|2022-04-01 20:46:20|4542.29|4541.69|4542.29|4541.69|4542.41|4541.81|4542.29|4541.69|14
1648845990000|2022-04-01 20:46:30|4542.04|4541.44|4542.16|4541.56|4542.16|4541.56|4542.04|4541.44|29
1648846000000|2022-04-01 20:46:40|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|33
1648846010000|2022-04-01 20:46:50|||||||||3
1648846020000|2022-04-01 20:47:00|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|103
1648846030000|2022-04-01 20:47:10|4541.91|4541.31|4541.91|4541.31|4541.91|4541.31|4541.91|4541.31|16
1648846040000|2022-04-01 20:47:20|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4
1648846050000|2022-04-01 20:47:30|4541.91|4541.31|4541.91|4541.31|4541.91|4541.31|4541.91|4541.31|2
1648846060000|2022-04-01 20:47:40|||||||||6
1648846070000|2022-04-01 20:47:50|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|6
1648846080000|2022-04-01 20:48:00|||||||||6
1648846090000|2022-04-01 20:48:10|4541.91|4541.31|4541.91|4541.31|4541.91|4541.31|4541.91|4541.31|7
1648846100000|2022-04-01 20:48:20|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|8
1648846110000|2022-04-01 20:48:30|||||||||6
1648846120000|2022-04-01 20:48:40|4541.91|4541.31|4541.79|4541.19|4541.91|4541.31|4541.79|4541.19|7
1648846130000|2022-04-01 20:48:50|4541.66|4541.06|4542.04|4541.44|4542.04|4541.44|4541.66|4541.06|112
1648846140000|2022-04-01 20:49:00|4541.91|4541.31|4541.54|4540.94|4541.91|4541.31|4541.54|4540.94|39
1648846150000|2022-04-01 20:49:10|4541.41|4540.81|4541.41|4540.81|4541.54|4540.94|4541.41|4540.81|30
1648846160000|2022-04-01 20:49:20|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4
1648846170000|2022-04-01 20:49:30|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|19
1648846180000|2022-04-01 20:49:40|||||||||54
1648846190000|2022-04-01 20:49:50|4540.79|4540.19|4541.29|4540.69|4541.29|4540.69|4540.79|4540.19|78
1648846200000|2022-04-01 20:50:00|4541.16|4540.56|4540.54|4539.94|4541.16|4540.56|4540.54|4539.94|63
1648846210000|2022-04-01 20:50:10|||||||||5
1648846220000|2022-04-01 20:50:20|4540.41|4539.81|4541.04|4540.44|4541.04|4540.44|4540.41|4539.81|41
1648846230000|2022-04-01 20:50:30|4540.91|4540.31|4540.79|4540.19|4540.91|4540.31|4540.79|4540.19|19
1648846240000|2022-04-01 20:50:40|4540.66|4540.06|4540.54|4539.94|4540.66|4540.06|4540.54|4539.94|5
1648846250000|2022-04-01 20:50:50|4540.66|4540.06|4540.66|4540.06|4540.66|4540.06|4540.66|4540.06|8
1648846260000|2022-04-01 20:51:00|4540.54|4539.94|4540.41|4539.81|4540.54|4539.94|4540.41|4539.81|2
1648846270000|2022-04-01 20:51:10|4540.29|4539.69|4540.29|4539.69|4540.41|4539.81|4540.29|4539.69|6
1648846280000|2022-04-01 20:51:20|4540.41|4539.81|4540.41|4539.81|4540.41|4539.81|4540.41|4539.81|13
1648846290000|2022-04-01 20:51:30|||||||||10
1648846300000|2022-04-01 20:51:40|4540.54|4539.94|4540.54|4539.94|4540.66|4540.06|4540.54|4539.94|73
1648846310000|2022-04-01 20:51:50|4540.66|4540.06|4540.54|4539.94|4540.79|4540.19|4540.54|4539.94|22
1648846320000|2022-04-01 20:52:00|4541.16|4540.56|4540.91|4540.31|4541.29|4540.69|4540.91|4540.31|75
1648846330000|2022-04-01 20:52:10|4540.79|4540.19|4540.91|4540.31|4540.91|4540.31|4540.79|4540.19|8
1648846340000|2022-04-01 20:52:20|4541.04|4540.44|4541.16|4540.56|4541.16|4540.56|4541.04|4540.44|13
1648846350000|2022-04-01 20:52:30|4541.29|4540.69|4541.16|4540.56|4541.29|4540.69|4541.04|4540.44|14
1648846360000|2022-04-01 20:52:40|4541.29|4540.69|4541.41|4540.81|4541.41|4540.81|4541.29|4540.69|22
1648846370000|2022-04-01 20:52:50|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|11
1648846380000|2022-04-01 20:53:00|4541.41|4540.81|4541.29|4540.69|4541.41|4540.81|4541.29|4540.69|40
1648846390000|2022-04-01 20:53:10|4541.41|4540.81|4541.29|4540.69|4541.41|4540.81|4541.29|4540.69|16
1648846400000|2022-04-01 20:53:20|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|4541.29|4540.69|13
1648846410000|2022-04-01 20:53:30|4541.54|4540.94|4541.16|4540.56|4541.54|4540.94|4541.16|4540.56|63
1648846420000|2022-04-01 20:53:40|4541.29|4540.69|4541.29|4540.69|4541.54|4540.94|4541.04|4540.44|17
1648846430000|2022-04-01 20:53:50|4541.54|4540.94|4541.41|4540.81|4541.54|4540.94|4541.29|4540.69|19
1648846440000|2022-04-01 20:54:00|4541.29|4540.69|4541.79|4541.19|4541.79|4541.19|4541.29|4540.69|75
1648846450000|2022-04-01 20:54:10|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4541.79|4541.19|35
1648846460000|2022-04-01 20:54:20|4541.91|4541.31|4541.91|4541.31|4541.91|4541.31|4541.91|4541.31|14
1648846470000|2022-04-01 20:54:30|4541.79|4541.19|4542.04|4541.44|4542.04|4541.44|4541.79|4541.19|31
1648846480000|2022-04-01 20:54:40|4542.29|4541.69|4542.04|4541.44|4542.29|4541.69|4542.04|4541.44|75
1648846490000|2022-04-01 20:54:50|4542.29|4541.69|4542.16|4541.56|4542.29|4541.69|4542.16|4541.56|26
1648846500000|2022-04-01 20:55:00|4542.04|4541.44|4542.16|4541.56|4542.29|4541.69|4541.91|4541.31|70
1648846510000|2022-04-01 20:55:10|4542.29|4541.69|4542.54|4541.94|4542.54|4541.94|4542.16|4541.56|50
1648846520000|2022-04-01 20:55:20|4542.41|4541.81|4542.54|4541.94|4542.54|4541.94|4542.29|4541.69|48
1648846530000|2022-04-01 20:55:30|4542.41|4541.81|4542.54|4541.94|4542.54|4541.94|4542.41|4541.81|18
1648846540000|2022-04-01 20:55:40|4542.79|4542.19|4542.79|4542.19|4542.79|4542.19|4542.79|4542.19|26
1648846550000|2022-04-01 20:55:50|4542.91|4542.31|4542.79|4542.19|4543.04|4542.44|4542.79|4542.19|47
1648846560000|2022-04-01 20:56:00|4542.54|4541.94|4542.66|4542.06|4542.66|4542.06|4542.54|4541.94|56
1648846570000|2022-04-01 20:56:10|4542.54|4541.94|4542.54|4541.94|4542.66|4542.06|4542.54|4541.94|34
1648846580000|2022-04-01 20:56:20|4543.29|4542.69|4543.29|4542.69|4543.41|4542.81|4543.29|4542.69|82
1648846590000|2022-04-01 20:56:30|4543.04|4542.44|4543.04|4542.44|4543.04|4542.44|4543.04|4542.44|39
1648846600000|2022-04-01 20:56:40|4543.29|4542.69|4543.16|4542.56|4543.29|4542.69|4543.04|4542.44|25
1648846610000|2022-04-01 20:56:50|4543.04|4542.44|4543.04|4542.44|4543.16|4542.56|4542.79|4542.19|35
1648846620000|2022-04-01 20:57:00|4542.79|4542.19|4543.29|4542.69|4543.29|4542.69|4542.79|4542.19|56
1648846630000|2022-04-01 20:57:10|||||||||23
1648846640000|2022-04-01 20:57:20|4543.41|4542.81|4543.29|4542.69|4543.41|4542.81|4543.29|4542.69|13
1648846650000|2022-04-01 20:57:30|4543.41|4542.81|4543.41|4542.81|4543.54|4542.94|4543.16|4542.56|88
1648846660000|2022-04-01 20:57:40|4543.29|4542.69|4543.54|4542.94|4543.54|4542.94|4543.29|4542.69|19
1648846670000|2022-04-01 20:57:50|4543.79|4543.19|4543.79|4543.19|4543.79|4543.19|4543.79|4543.19|44
1648846680000|2022-04-01 20:58:00|4543.54|4542.94|4543.66|4543.06|4543.79|4543.19|4543.54|4542.94|54
1648846690000|2022-04-01 20:58:10|4543.79|4543.19|4544.04|4543.44|4544.04|4543.44|4543.79|4543.19|68
1648846700000|2022-04-01 20:58:20|4543.91|4543.31|4543.79|4543.19|4543.91|4543.31|4543.79|4543.19|44
1648846710000|2022-04-01 20:58:30|4543.66|4543.06|4544.04|4543.44|4544.04|4543.44|4543.66|4543.06|35
1648846720000|2022-04-01 20:58:40|4544.16|4543.56|4543.91|4543.31|4544.29|4543.69|4543.91|4543.31|30
1648846730000|2022-04-01 20:58:50|4543.79|4543.19|4544.04|4543.44|4544.04|4543.44|4543.79|4543.19|13
1648846740000|2022-04-01 20:59:00|4543.41|4542.81|4543.79|4543.19|4544.04|4543.44|4543.29|4542.69|101
1648846750000|2022-04-01 20:59:10|4543.66|4543.06|4544.41|4543.81|4544.41|4543.81|4543.66|4543.06|100
1648846760000|2022-04-01 20:59:20|4544.29|4543.69|4544.41|4543.81|4544.54|4543.94|4544.04|4543.44|37
1648846770000|2022-04-01 20:59:30|4544.54|4543.94|4544.29|4543.69|4544.54|4543.94|4544.04|4543.44|118
1648846780000|2022-04-01 20:59:40|4544.41|4543.81|4544.29|4543.69|4544.54|4543.94|4544.16|4543.56|40
1648846790000|2022-04-01 20:59:50|4544.16|4543.56|4544.74|4543.24|4545.16|4544.56|4544.16|4543.24|136
1649023210000|2022-04-03 22:00:10|4544.16|4543.56|4543.91|4543.31|4544.16|4543.56|4543.66|4543.06|139
1649023220000|2022-04-03 22:00:20|4543.79|4543.19|4543.54|4542.94|4544.04|4543.44|4543.29|4542.69|118
1649023230000|2022-04-03 22:00:30|4543.66|4543.06|4544.04|4543.44|4544.16|4543.56|4543.04|4542.44|59
1649023240000|2022-04-03 22:00:40|4543.79|4543.19|4544.29|4543.69|4544.29|4543.69|4543.54|4542.94|58
1649023250000|2022-04-03 22:00:50|4544.54|4543.94|4544.79|4544.19|4544.79|4544.19|4544.54|4543.94|44
1649023260000|2022-04-03 22:01:00|4545.41|4544.81|4546.54|4545.94|4547.29|4546.69|4545.41|4544.81|628
1649023270000|2022-04-03 22:01:10|4546.66|4546.06|4545.29|4544.69|4546.66|4546.06|4545.29|4544.69|100
1649023280000|2022-04-03 22:01:20|4545.04|4544.44|4544.54|4543.94|4545.29|4544.69|4544.29|4543.69|122
1649023290000|2022-04-03 22:01:30|4544.04|4543.44|4544.41|4543.81|4544.41|4543.81|4543.79|4543.19|53
1649023300000|2022-04-03 22:01:40|4544.54|4543.94|4544.54|4543.94|4544.66|4544.06|4544.54|4543.94|13
1649023310000|2022-04-03 22:01:50|4544.41|4543.81|4544.41|4543.81|4544.79|4544.19|4544.41|4543.81|8
1649023320000|2022-04-03 22:02:00|4544.54|4543.94|4544.66|4544.06|4544.79|4544.19|4544.29|4543.69|14
1649023330000|2022-04-03 22:02:10|4544.54|4543.94|4545.16|4544.56|4545.29|4544.69|4544.54|4543.94|22
1649023340000|2022-04-03 22:02:20|4545.29|4544.69|4545.16|4544.56|4545.54|4544.94|4545.04|4544.44|42
1649023350000|2022-04-03 22:02:30|4545.29|4544.69|4545.29|4544.69|4545.41|4544.81|4545.29|4544.69|16
1649023360000|2022-04-03 22:02:40|4545.04|4544.44|4544.91|4544.31|4545.04|4544.44|4544.79|4544.19|15
1649023370000|2022-04-03 22:02:50|4544.79|4544.19|4544.79|4544.19|4544.91|4544.31|4544.66|4544.06|21
1649023380000|2022-04-03 22:03:00|4544.66|4544.06|4545.04|4544.44|4545.16|4544.56|4544.66|4544.06|27
1649023390000|2022-04-03 22:03:10|4544.79|4544.19|4544.79|4544.19|4545.04|4544.44|4544.79|4544.19|8
1649023400000|2022-04-03 22:03:20|||||||||6
1649023410000|2022-04-03 22:03:30|4545.04|4544.44|4545.04|4544.44|4545.04|4544.44|4544.91|4544.31|10
1649023420000|2022-04-03 22:03:40|4545.16|4544.56|4545.29|4544.69|4545.29|4544.69|4545.16|4544.56|15
1649023430000|2022-04-03 22:03:50|4545.16|4544.56|4545.04|4544.44|4545.16|4544.56|4545.04|4544.44|6
1649023440000|2022-04-03 22:04:00|4544.91|4544.31|4544.91|4544.31|4544.91|4544.31|4544.91|4544.31|1
1649023450000|2022-04-03 22:04:10|4544.79|4544.19|4544.54|4543.94|4544.79|4544.19|4544.54|4543.94|2
1649023460000|2022-04-03 22:04:20|4544.41|4543.81|4544.29|4543.69|4544.41|4543.81|4544.29|4543.69|4
1649023470000|2022-04-03 22:04:30|4544.16|4543.56|4543.79|4543.19|4544.29|4543.69|4543.79|4543.19|27
1649023480000|2022-04-03 22:04:40|4543.66|4543.06|4543.04|4542.44|4543.66|4543.06|4542.91|4542.31|79
1649023490000|2022-04-03 22:04:50|4542.79|4542.19|4543.04|4542.44|4543.16|4542.56|4542.66|4542.06|62
1649023500000|2022-04-03 22:05:00|4543.29|4542.69|4543.16|4542.56|4543.29|4542.69|4543.04|4542.44|10
1649023510000|2022-04-03 22:05:10|4543.29|4542.69|4543.29|4542.69|4543.29|4542.69|4543.29|4542.69|16
1649023520000|2022-04-03 22:05:20|4543.41|4542.81|4543.54|4542.94|4543.66|4543.06|4543.41|4542.81|30
1649023530000|2022-04-03 22:05:30|4543.66|4543.06|4543.54|4542.94|4543.66|4543.06|4543.54|4542.94|4
1649023540000|2022-04-03 22:05:40|4543.66|4543.06|4544.16|4543.56|4544.29|4543.69|4543.54|4542.94|18
1649023550000|2022-04-03 22:05:50|4544.04|4543.44|4544.04|4543.44|4544.29|4543.69|4544.04|4543.44|21
1649023560000|2022-04-03 22:06:00|4543.79|4543.19|4543.91|4543.31|4544.16|4543.56|4543.79|4543.19|30
1649023570000|2022-04-03 22:06:10|4543.79|4543.19|4543.91|4543.31|4543.91|4543.31|4543.79|4543.19|7
1649023580000|2022-04-03 22:06:20|4544.04|4543.44|4543.91|4543.31|4544.04|4543.44|4543.91|4543.31|2
1649023590000|2022-04-03 22:06:30|4543.79|4543.19|4543.79|4543.19|4543.79|4543.19|4543.79|4543.19|0
1649023600000|2022-04-03 22:06:40|4543.91|4543.31|4543.54|4542.94|4543.91|4543.31|4543.54|4542.94|19
1649023610000|2022-04-03 22:06:50|4543.66|4543.06|4543.54|4542.94|4543.66|4543.06|4543.54|4542.94|7
1649023620000|2022-04-03 22:07:00|4543.41|4542.81|4543.66|4543.06|4543.66|4543.06|4543.41|4542.81|21
1649023630000|2022-04-03 22:07:10|4543.79|4543.19|4543.54|4542.94|4543.79|4543.19|4543.54|4542.94|13
1649023640000|2022-04-03 22:07:20|4543.66|4543.06|4543.79|4543.19|4543.79|4543.19|4543.54|4542.94|12
1649023660000|2022-04-03 22:07:40|4544.04|4543.44|4544.29|4543.69|4544.29|4543.69|4544.04|4543.44|23
1649023670000|2022-04-03 22:07:50|4544.41|4543.81|4544.29|4543.69|4544.41|4543.81|4544.29|4543.69|11
1649023680000|2022-04-03 22:08:00|4544.04|4543.44|4544.29|4543.69|4544.54|4543.94|4544.04|4543.44|18
1649023700000|2022-04-03 22:08:20|4544.41|4543.81|4544.54|4543.94|4544.54|4543.94|4544.29|4543.69|6
1649023710000|2022-04-03 22:08:30|4544.66|4544.06|4544.79|4544.19|4544.79|4544.19|4544.66|4544.06|10
1649023720000|2022-04-03 22:08:40|4544.66|4544.06|4544.79|4544.19|4544.91|4544.31|4544.66|4544.06|26
1649023730000|2022-04-03 22:08:50|4545.04|4544.44|4544.79|4544.19|4545.04|4544.44|4544.79|4544.19|13
1649023740000|2022-04-03 22:09:00|4544.91|4544.31|4544.91|4544.31|4545.04|4544.44|4544.91|4544.31|26
1649023750000|2022-04-03 22:09:10|4544.79|4544.19|4544.79|4544.19|4545.04|4544.44|4544.79|4544.19|14
1649023760000|2022-04-03 22:09:20|4544.91|4544.31|4544.54|4543.94|4544.91|4544.31|4544.54|4543.94|14
1649023770000|2022-04-03 22:09:30|4544.66|4544.06|4544.66|4544.06|4544.66|4544.06|4544.54|4543.94|14
1649023780000|2022-04-03 22:09:40|4544.54|4543.94|4544.54|4543.94|4544.66|4544.06|4544.54|4543.94|8
1649023790000|2022-04-03 22:09:50|4544.29|4543.69|4544.54|4543.94|4544.54|4543.94|4544.29|4543.69|3
1649023800000|2022-04-03 22:10:00|4544.29|4543.69|4544.54|4543.94|4544.54|4543.94|4544.16|4543.56|24
1649023810000|2022-04-03 22:10:10|4544.66|4544.06|4544.66|4544.06|4544.79|4544.19|4544.66|4544.06|2
1649023820000|2022-04-03 22:10:20|4544.54|4543.94|4544.54|4543.94|4544.54|4543.94|4544.41|4543.81|0
1649023830000|2022-04-03 22:10:30|4544.41|4543.81|4544.54|4543.94|4544.54|4543.94|4544.29|4543.69|3
1649023840000|2022-04-03 22:10:40|4544.41|4543.81|4544.29|4543.69|4544.41|4543.81|4544.04|4543.44|16
1649023850000|2022-04-03 22:10:50|4544.16|4543.56|4544.54|4543.94|4544.91|4544.31|4544.04|4543.44|56
1649023860000|2022-04-03 22:11:00|4544.66|4544.06|4544.54|4543.94|4544.66|4544.06|4544.54|4543.94|33
1649023880000|2022-04-03 22:11:20|4544.66|4544.06|4544.66|4544.06|4544.79|4544.19|4544.54|4543.94|2
1649023890000|2022-04-03 22:11:30|||||||||3
1649023900000|2022-04-03 22:11:40|4544.54|4543.94|4544.04|4543.44|4544.54|4543.94|4544.04|4543.44|44
1649023910000|2022-04-03 22:11:50|4544.16|4543.56|4544.16|4543.56|4544.16|4543.56|4544.16|4543.56|3
1649023920000|2022-04-03 22:12:00|4544.04|4543.44|4544.16|4543.56|4544.16|4543.56|4543.91|4543.31|18
1649023930000|2022-04-03 22:12:10|4544.04|4543.44|4544.04|4543.44|4544.04|4543.44|4544.04|4543.44|4
1649023940000|2022-04-03 22:12:20|4543.91|4543.31|4544.04|4543.44|4544.04|4543.44|4543.79|4543.19|17
1649023950000|2022-04-03 22:12:30|4543.91|4543.31|4544.16|4543.56|4544.16|4543.56|4543.91|4543.31|14
1649023960000|2022-04-03 22:12:40|4544.04|4543.44|4544.04|4543.44|4544.04|4543.44|4544.04|4543.44|8
1649023970000|2022-04-03 22:12:50|||||||||3
1649023980000|2022-04-03 22:13:00|4543.91|4543.31|4544.54|4543.94|4544.54|4543.94|4543.91|4543.31|16
1649023990000|2022-04-03 22:13:10|||||||||2
1649024000000|2022-04-03 22:13:20|4544.29|4543.69|4544.29|4543.69|4544.29|4543.69|4544.29|4543.69|6
1649024010000|2022-04-03 22:13:30|4544.04|4543.44|4544.16|4543.56|4544.16|4543.56|4544.04|4543.44|5
1649024020000|2022-04-03 22:13:40|4544.04|4543.44|4544.29|4543.69|4544.29|4543.69|4544.04|4543.44|2
1649024030000|2022-04-03 22:13:50|4544.16|4543.56|4544.29|4543.69|4544.29|4543.69|4544.16|4543.56|1
1649024050000|2022-04-03 22:14:10|4544.04|4543.44|4544.04|4543.44|4544.04|4543.44|4544.04|4543.44|6
1649024060000|2022-04-03 22:14:20|||||||||1
1649024080000|2022-04-03 22:14:40|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|28
1649024100000|2022-04-03 22:15:00|4543.91|4543.31|4544.04|4543.44|4544.04|4543.44|4543.91|4543.31|7
1649024110000|2022-04-03 22:15:10|4543.79|4543.19|4543.54|4542.94|4543.79|4543.19|4543.54|4542.94|14
1649024120000|2022-04-03 22:15:20|4543.41|4542.81|4543.04|4542.44|4543.41|4542.81|4543.04|4542.44|26
1649024130000|2022-04-03 22:15:30|4542.91|4542.31|4542.54|4541.94|4543.04|4542.44|4542.54|4541.94|55
1649024140000|2022-04-03 22:15:40|4542.79|4542.19|4543.04|4542.44|4543.04|4542.44|4542.79|4542.19|102
1649024150000|2022-04-03 22:15:50|4542.91|4542.31|4542.54|4541.94|4543.04|4542.44|4542.54|4541.94|33
1649024160000|2022-04-03 22:16:00|4542.29|4541.69|4541.29|4540.69|4542.29|4541.69|4541.29|4540.69|91
1649024170000|2022-04-03 22:16:10|4541.16|4540.56|4541.54|4540.94|4542.04|4541.44|4540.79|4540.19|85
1649024180000|2022-04-03 22:16:20|4541.29|4540.69|4541.29|4540.69|4541.41|4540.81|4541.29|4540.69|46
1649024190000|2022-04-03 22:16:30|4541.41|4540.81|4541.66|4541.06|4541.66|4541.06|4541.29|4540.69|20
1649024200000|2022-04-03 22:16:40|4541.79|4541.19|4541.79|4541.19|4541.91|4541.31|4541.79|4541.19|5
1649024210000|2022-04-03 22:16:50|4541.91|4541.31|4541.79|4541.19|4541.91|4541.31|4541.79|4541.19|3
1649024220000|2022-04-03 22:17:00|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|9
1649024230000|2022-04-03 22:17:10|||||||||1
1649024240000|2022-04-03 22:17:20|4541.66|4541.06|4541.79|4541.19|4541.79|4541.19|4541.66|4541.06|9
1649024250000|2022-04-03 22:17:30|4541.66|4541.06|4541.54|4540.94|4541.66|4541.06|4541.54|4540.94|2
1649024260000|2022-04-03 22:17:40|4541.66|4541.06|4541.66|4541.06|4541.79|4541.19|4541.66|4541.06|1
1649024270000|2022-04-03 22:17:50|4541.54|4540.94|4541.54|4540.94|4541.79|4541.19|4541.54|4540.94|4
1649024280000|2022-04-03 22:18:00|4541.66|4541.06|4541.79|4541.19|4541.79|4541.19|4541.66|4541.06|8
1649024290000|2022-04-03 22:18:10|4541.91|4541.31|4542.04|4541.44|4542.04|4541.44|4541.91|4541.31|6
1649024300000|2022-04-03 22:18:20|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|5
1649024310000|2022-04-03 22:18:30|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|27
1649024320000|2022-04-03 22:18:40|4541.54|4540.94|4542.04|4541.44|4542.04|4541.44|4541.54|4540.94|24
1649024330000|2022-04-03 22:18:50|||||||||2
1649024340000|2022-04-03 22:19:00|4541.91|4541.31|4541.54|4540.94|4541.91|4541.31|4541.54|4540.94|4
1649024350000|2022-04-03 22:19:10|4541.41|4540.81|4541.29|4540.69|4541.41|4540.81|4541.29|4540.69|13
1649024360000|2022-04-03 22:19:20|||||||||13
1649024370000|2022-04-03 22:19:30|||||||||3
1649024380000|2022-04-03 22:19:40|4541.41|4540.81|4541.16|4540.56|4541.41|4540.81|4541.16|4540.56|16
1649024390000|2022-04-03 22:19:50|4541.29|4540.69|4541.54|4540.94|4541.54|4540.94|4541.29|4540.69|2
1649024400000|2022-04-03 22:20:00|4541.41|4540.81|4541.54|4540.94|4541.66|4541.06|4541.41|4540.81|19
1649024410000|2022-04-03 22:20:10|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|8
1649024430000|2022-04-03 22:20:30|4541.79|4541.19|4541.41|4540.81|4541.79|4541.19|4541.41|4540.81|12
1649024440000|2022-04-03 22:20:40|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|0
1649024450000|2022-04-03 22:20:50|4541.41|4540.81|4541.54|4540.94|4541.54|4540.94|4541.41|4540.81|3
1649024460000|2022-04-03 22:21:00|4541.41|4540.81|4541.54|4540.94|4541.54|4540.94|4541.41|4540.81|3
1649024470000|2022-04-03 22:21:10|4541.66|4541.06|4541.54|4540.94|4541.66|4541.06|4541.54|4540.94|5
1649024480000|2022-04-03 22:21:20|4541.91|4541.31|4542.04|4541.44|4542.04|4541.44|4541.91|4541.31|31
1649024490000|2022-04-03 22:21:30|4542.16|4541.56|4542.54|4541.94|4542.54|4541.94|4542.16|4541.56|14
1649024510000|2022-04-03 22:21:50|||||||||9
1649024520000|2022-04-03 22:22:00|4542.41|4541.81|4542.41|4541.81|4542.41|4541.81|4542.41|4541.81|4
1649024530000|2022-04-03 22:22:10|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|0
1649024550000|2022-04-03 22:22:30|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|1
1649024560000|2022-04-03 22:22:40|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|10
1649024570000|2022-04-03 22:22:50|4541.66|4541.06|4541.54|4540.94|4541.66|4541.06|4541.54|4540.94|16
1649024580000|2022-04-03 22:23:00|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|9
1649024600000|2022-04-03 22:23:20|4541.41|4540.81|4541.04|4540.44|4541.54|4540.94|4541.04|4540.44|35
1649024610000|2022-04-03 22:23:30|4540.91|4540.31|4540.54|4539.94|4540.91|4540.31|4540.54|4539.94|27
1649024620000|2022-04-03 22:23:40|4540.79|4540.19|4541.04|4540.44|4541.04|4540.44|4540.66|4540.06|20
1649024630000|2022-04-03 22:23:50|4541.16|4540.56|4541.41|4540.81|4541.41|4540.81|4541.04|4540.44|29
1649024640000|2022-04-03 22:24:00|4541.54|4540.94|4541.79|4541.19|4541.79|4541.19|4541.54|4540.94|16
1649024650000|2022-04-03 22:24:10|4541.66|4541.06|4541.79|4541.19|4541.79|4541.19|4541.66|4541.06|7
1649024660000|2022-04-03 22:24:20|4541.91|4541.31|4542.04|4541.44|4542.04|4541.44|4541.79|4541.19|3
1649024670000|2022-04-03 22:24:30|4541.91|4541.31|4541.79|4541.19|4542.04|4541.44|4541.79|4541.19|9
1649024680000|2022-04-03 22:24:40|4541.91|4541.31|4541.79|4541.19|4541.91|4541.31|4541.79|4541.19|1
1649024690000|2022-04-03 22:24:50|4541.91|4541.31|4542.29|4541.69|4542.29|4541.69|4541.91|4541.31|26
1649024700000|2022-04-03 22:25:00|4542.04|4541.44|4542.04|4541.44|4542.16|4541.56|4542.04|4541.44|6
1649024710000|2022-04-03 22:25:10|4542.16|4541.56|4542.04|4541.44|4542.16|4541.56|4542.04|4541.44|4
1649024720000|2022-04-03 22:25:20|4542.16|4541.56|4542.29|4541.69|4542.29|4541.69|4542.16|4541.56|2
1649024730000|2022-04-03 22:25:30|4542.16|4541.56|4541.79|4541.19|4542.16|4541.56|4541.79|4541.19|4
1649024750000|2022-04-03 22:25:50|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|3
1649024760000|2022-04-03 22:26:00|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|4541.54|4540.94|24
1649024770000|2022-04-03 22:26:10|4541.54|4540.94|4541.79|4541.19|4541.79|4541.19|4541.54|4540.94|23
1649024780000|2022-04-03 22:26:20|4541.91|4541.31|4541.91|4541.31|4541.91|4541.31|4541.91|4541.31|3
1649024790000|2022-04-03 22:26:30|4542.04|4541.44|4541.79|4541.19|4542.04|4541.44|4541.79|4541.19|2
1649024800000|2022-04-03 22:26:40|4542.04|4541.44|4542.04|4541.44|4542.29|4541.69|4541.91|4541.31|21
1649024810000|2022-04-03 22:26:50|4542.16|4541.56|4541.66|4541.06|4542.16|4541.56|4541.54|4540.94|19
1649024820000|2022-04-03 22:27:00|4541.54|4540.94|4541.54|4540.94|4541.66|4541.06|4541.54|4540.94|1
1649024840000|2022-04-03 22:27:20|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|4541.54|4540.94|1
1649024850000|2022-04-03 22:27:30|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|2
1649024870000|2022-04-03 22:27:50|4541.91|4541.31|4541.79|4541.19|4542.04|4541.44|4541.79|4541.19|5
1649024880000|2022-04-03 22:28:00|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|8
1649024890000|2022-04-03 22:28:10|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|1
1649024900000|2022-04-03 22:28:20|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|0
1649024910000|2022-04-03 22:28:30|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|10
1649024920000|2022-04-03 22:28:40|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|0
1649024930000|2022-04-03 22:28:50|4541.29|4540.69|4541.29|4540.69|4541.41|4540.81|4541.29|4540.69|6
1649024940000|2022-04-03 22:29:00|4541.41|4540.81|4541.29|4540.69|4541.41|4540.81|4541.29|4540.69|0
1649024950000|2022-04-03 22:29:10|4541.16|4540.56|4541.04|4540.44|4541.16|4540.56|4541.04|4540.44|8
1649024960000|2022-04-03 22:29:20|4541.29|4540.69|4541.41|4540.81|4541.41|4540.81|4541.29|4540.69|9
1649024970000|2022-04-03 22:29:30|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|1
1649024980000|2022-04-03 22:29:40|4541.41|4540.81|4541.54|4540.94|4541.54|4540.94|4541.41|4540.81|6
1649024990000|2022-04-03 22:29:50|4541.41|4540.81|4541.66|4541.06|4541.66|4541.06|4541.41|4540.81|2
1649025000000|2022-04-03 22:30:00|4541.54|4540.94|4541.79|4541.19|4541.79|4541.19|4541.54|4540.94|10
1649025010000|2022-04-03 22:30:10|4541.66|4541.06|4541.66|4541.06|4541.79|4541.19|4541.66|4541.06|3
1649025020000|2022-04-03 22:30:20|4541.79|4541.19|4541.54|4540.94|4541.79|4541.19|4541.54|4540.94|13
1649025030000|2022-04-03 22:30:30|4541.41|4540.81|4541.66|4541.06|4541.66|4541.06|4541.41|4540.81|11
1649025040000|2022-04-03 22:30:40|4541.79|4541.19|4541.66|4541.06|4541.79|4541.19|4541.66|4541.06|3
1649025050000|2022-04-03 22:30:50|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|3
1649025060000|2022-04-03 22:31:00|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|5
1649025070000|2022-04-03 22:31:10|4541.41|4540.81|4541.41|4540.81|4541.54|4540.94|4541.41|4540.81|10
1649025080000|2022-04-03 22:31:20|4541.54|4540.94|4541.04|4540.44|4541.54|4540.94|4541.04|4540.44|6
1649025090000|2022-04-03 22:31:30|4541.29|4540.69|4541.04|4540.44|4541.29|4540.69|4541.04|4540.44|9
1649025110000|2022-04-03 22:31:50|||||||||32
1649025120000|2022-04-03 22:32:00|4541.54|4540.94|4541.16|4540.56|4541.54|4540.94|4541.16|4540.56|22
1649025130000|2022-04-03 22:32:10|4541.04|4540.44|4540.79|4540.19|4541.04|4540.44|4540.79|4540.19|24
1649025140000|2022-04-03 22:32:20|||||||||1
1649025150000|2022-04-03 22:32:30|4540.91|4540.31|4541.04|4540.44|4541.16|4540.56|4540.91|4540.31|15
1649025160000|2022-04-03 22:32:40|4540.79|4540.19|4540.66|4540.06|4540.91|4540.31|4540.66|4540.06|16
1649025170000|2022-04-03 22:32:50|4540.79|4540.19|4540.54|4539.94|4540.79|4540.19|4540.04|4539.44|80
1649025180000|2022-04-03 22:33:00|4540.29|4539.69|4540.29|4539.69|4540.41|4539.81|4540.29|4539.69|16
1649025190000|2022-04-03 22:33:10|4540.16|4539.56|4540.29|4539.69|4540.29|4539.69|4540.04|4539.44|13
1649025200000|2022-04-03 22:33:20|4540.54|4539.94|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|13
1649025210000|2022-04-03 22:33:30|4540.41|4539.81|4540.29|4539.69|4540.41|4539.81|4540.04|4539.44|15
1649025220000|2022-04-03 22:33:40|4540.04|4539.44|4540.41|4539.81|4540.54|4539.94|4540.04|4539.44|8
1649025230000|2022-04-03 22:33:50|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.41|4539.81|4
1649025240000|2022-04-03 22:34:00|4540.41|4539.81|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|37
1649025250000|2022-04-03 22:34:10|4540.41|4539.81|4540.29|4539.69|4540.41|4539.81|4540.29|4539.69|6
1649025260000|2022-04-03 22:34:20|4540.16|4539.56|4540.66|4540.06|4540.66|4540.06|4540.16|4539.56|15
1649025270000|2022-04-03 22:34:30|4540.79|4540.19|4540.91|4540.31|4541.04|4540.44|4540.79|4540.19|25
1649025280000|2022-04-03 22:34:40|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|0
1649025320000|2022-04-03 22:35:20|||||||||8
1649025330000|2022-04-03 22:35:30|4540.54|4539.94|4540.66|4540.06|4540.79|4540.19|4540.54|4539.94|15
1649025340000|2022-04-03 22:35:40|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|1
1649025350000|2022-04-03 22:35:50|4540.66|4540.06|4540.66|4540.06|4540.66|4540.06|4540.66|4540.06|2
1649025360000|2022-04-03 22:36:00|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|0
1649025370000|2022-04-03 22:36:10|||||||||1
1649025380000|2022-04-03 22:36:20|4540.41|4539.81|4540.41|4539.81|4540.41|4539.81|4540.41|4539.81|22
1649025400000|2022-04-03 22:36:40|4540.29|4539.69|4540.41|4539.81|4540.41|4539.81|4540.29|4539.69|1
1649025410000|2022-04-03 22:36:50|4540.29|4539.69|4540.54|4539.94|4540.54|4539.94|4540.29|4539.69|9
1649025430000|2022-04-03 22:37:10|4540.66|4540.06|4540.66|4540.06|4541.04|4540.44|4540.66|4540.06|34
1649025440000|2022-04-03 22:37:20|4540.54|4539.94|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|11
1649025450000|2022-04-03 22:37:30|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|94
1649025460000|2022-04-03 22:37:40|4539.41|4538.81|4539.41|4538.81|4539.41|4538.81|4539.41|4538.81|22
1649025470000|2022-04-03 22:37:50|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|2
1649025480000|2022-04-03 22:38:00|4539.41|4538.81|4539.29|4538.69|4539.54|4538.94|4539.29|4538.69|23
1649025490000|2022-04-03 22:38:10|4539.16|4538.56|4539.29|4538.69|4539.29|4538.69|4539.16|4538.56|22
1649025500000|2022-04-03 22:38:20|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|11
1649025520000|2022-04-03 22:38:40|4539.29|4538.69|4539.29|4538.69|4539.41|4538.81|4539.29|4538.69|30
1649025530000|2022-04-03 22:38:50|||||||||6
1649025540000|2022-04-03 22:39:00|4539.16|4538.56|4539.29|4538.69|4539.29|4538.69|4539.16|4538.56|10
1649025550000|2022-04-03 22:39:10|4539.41|4538.81|4539.54|4538.94|4539.54|4538.94|4539.41|4538.81|15
1649025560000|2022-04-03 22:39:20|4539.29|4538.69|4539.29|4538.69|4539.54|4538.94|4539.29|4538.69|12
1649025570000|2022-04-03 22:39:30|4539.41|4538.81|4539.41|4538.81|4539.54|4538.94|4539.29|4538.69|4
1649025580000|2022-04-03 22:39:40|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|9
1649025590000|2022-04-03 22:39:50|4539.41|4538.81|4539.41|4538.81|4539.41|4538.81|4539.41|4538.81|1
1649025600000|2022-04-03 22:40:00|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|0
1649025610000|2022-04-03 22:40:10|4539.66|4539.06|4539.66|4539.06|4539.66|4539.06|4539.66|4539.06|16
1649025620000|2022-04-03 22:40:20|4539.79|4539.19|4540.54|4539.94|4540.54|4539.94|4539.79|4539.19|58
1649025630000|2022-04-03 22:40:30|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|10
1649025640000|2022-04-03 22:40:40|||||||||5
1649025650000|2022-04-03 22:40:50|||||||||7
1649025680000|2022-04-03 22:41:20|4540.16|4539.56|4540.16|4539.56|4540.16|4539.56|4540.16|4539.56|20
1649025690000|2022-04-03 22:41:30|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|0
1649025710000|2022-04-03 22:41:50|4539.91|4539.31|4539.79|4539.19|4539.91|4539.31|4539.66|4539.06|11
1649025720000|2022-04-03 22:42:00|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4539.91|4539.31|9
1649025730000|2022-04-03 22:42:10|4539.91|4539.31|4539.79|4539.19|4539.91|4539.31|4539.79|4539.19|2
1649025740000|2022-04-03 22:42:20|4539.91|4539.31|4540.04|4539.44|4540.04|4539.44|4539.91|4539.31|13
1649025750000|2022-04-03 22:42:30|4540.16|4539.56|4540.54|4539.94|4540.54|4539.94|4540.04|4539.44|28
1649025760000|2022-04-03 22:42:40|4540.66|4540.06|4540.79|4540.19|4540.79|4540.19|4540.66|4540.06|18
1649025770000|2022-04-03 22:42:50|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|6
1649025780000|2022-04-03 22:43:00|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|16
1649025790000|2022-04-03 22:43:10|||||||||4
1649025800000|2022-04-03 22:43:20|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|27
1649025820000|2022-04-03 22:43:40|4541.41|4540.81|4541.66|4541.06|4541.79|4541.19|4541.41|4540.81|26
1649025830000|2022-04-03 22:43:50|4541.79|4541.19|4541.54|4540.94|4541.79|4541.19|4541.29|4540.69|48
1649025840000|2022-04-03 22:44:00|4541.29|4540.69|4541.29|4540.69|4541.41|4540.81|4541.04|4540.44|50
1649025850000|2022-04-03 22:44:10|4541.54|4540.94|4541.54|4540.94|4541.79|4541.19|4541.54|4540.94|19
1649025860000|2022-04-03 22:44:20|||||||||1
1649025870000|2022-04-03 22:44:30|4541.66|4541.06|4541.54|4540.94|4541.66|4541.06|4541.54|4540.94|8
1649025890000|2022-04-03 22:44:50|4541.41|4540.81|4541.29|4540.69|4541.41|4540.81|4541.29|4540.69|8
1649025900000|2022-04-03 22:45:00|4541.41|4540.81|4541.54|4540.94|4541.54|4540.94|4541.29|4540.69|17
1649025910000|2022-04-03 22:45:10|4541.66|4541.06|4541.79|4541.19|4541.79|4541.19|4541.66|4541.06|2
1649025920000|2022-04-03 22:45:20|4541.66|4541.06|4541.79|4541.19|4541.79|4541.19|4541.66|4541.06|8
1649025930000|2022-04-03 22:45:30|4541.91|4541.31|4542.04|4541.44|4542.04|4541.44|4541.91|4541.31|12
1649025940000|2022-04-03 22:45:40|4541.91|4541.31|4541.91|4541.31|4541.91|4541.31|4541.91|4541.31|6
1649025950000|2022-04-03 22:45:50|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|0
1649025960000|2022-04-03 22:46:00|||||||||9
1649025970000|2022-04-03 22:46:10|4542.04|4541.44|4541.91|4541.31|4542.04|4541.44|4541.91|4541.31|8
1649025980000|2022-04-03 22:46:20|4542.04|4541.44|4541.91|4541.31|4542.04|4541.44|4541.79|4541.19|18
1649025990000|2022-04-03 22:46:30|||||||||1
1649026000000|2022-04-03 22:46:40|4541.79|4541.19|4541.54|4540.94|4541.79|4541.19|4541.54|4540.94|7
1649026010000|2022-04-03 22:46:50|4541.79|4541.19|4541.54|4540.94|4541.79|4541.19|4541.54|4540.94|20
1649026020000|2022-04-03 22:47:00|4541.66|4541.06|4541.79|4541.19|4541.79|4541.19|4541.66|4541.06|3
1649026040000|2022-04-03 22:47:20|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|18
1649026050000|2022-04-03 22:47:30|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|6
1649026060000|2022-04-03 22:47:40|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|0
1649026070000|2022-04-03 22:47:50|4541.16|4540.56|4541.16|4540.56|4541.16|4540.56|4541.16|4540.56|1
1649026080000|2022-04-03 22:48:00|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|0
1649026090000|2022-04-03 22:48:10|||||||||6
1649026100000|2022-04-03 22:48:20|||||||||3
1649026110000|2022-04-03 22:48:30|4541.54|4540.94|4541.41|4540.81|4541.54|4540.94|4541.41|4540.81|8
1649026120000|2022-04-03 22:48:40|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|0
1649026130000|2022-04-03 22:48:50|4541.41|4540.81|4541.29|4540.69|4541.41|4540.81|4541.29|4540.69|4
1649026140000|2022-04-03 22:49:00|4541.41|4540.81|4541.54|4540.94|4541.54|4540.94|4541.41|4540.81|6
1649026150000|2022-04-03 22:49:10|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|30
1649026160000|2022-04-03 22:49:20|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|0
1649026170000|2022-04-03 22:49:30|4541.66|4541.06|4541.54|4540.94|4541.79|4541.19|4541.54|4540.94|3
1649026180000|2022-04-03 22:49:40|4541.66|4541.06|4541.79|4541.19|4541.79|4541.19|4541.66|4541.06|21
1649026190000|2022-04-03 22:49:50|4541.66|4541.06|4541.54|4540.94|4541.66|4541.06|4541.54|4540.94|1
1649026200000|2022-04-03 22:50:00|||||||||11
1649026210000|2022-04-03 22:50:10|4541.79|4541.19|4541.54|4540.94|4541.79|4541.19|4541.54|4540.94|7
1649026250000|2022-04-03 22:50:50|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|1
1649026260000|2022-04-03 22:51:00|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|0
1649026270000|2022-04-03 22:51:10|4541.41|4540.81|4541.54|4540.94|4541.54|4540.94|4541.41|4540.81|13
1649026280000|2022-04-03 22:51:20|4541.41|4540.81|4541.54|4540.94|4541.54|4540.94|4541.29|4540.69|2
1649026290000|2022-04-03 22:51:30|||||||||3
1649026300000|2022-04-03 22:51:40|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|5
1649026320000|2022-04-03 22:52:00|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|0
1649026330000|2022-04-03 22:52:10|4541.04|4540.44|4541.16|4540.56|4541.16|4540.56|4541.04|4540.44|8
1649026340000|2022-04-03 22:52:20|||||||||1
1649026350000|2022-04-03 22:52:30|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|0
1649026360000|2022-04-03 22:52:40|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|7
1649026370000|2022-04-03 22:52:50|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|6
1649026380000|2022-04-03 22:53:00|4541.16|4540.56|4541.29|4540.69|4541.29|4540.69|4541.16|4540.56|3
1649026390000|2022-04-03 22:53:10|4541.41|4540.81|4541.29|4540.69|4541.41|4540.81|4541.29|4540.69|2
1649026400000|2022-04-03 22:53:20|4541.41|4540.81|4541.54|4540.94|4541.54|4540.94|4541.41|4540.81|6
1649026420000|2022-04-03 22:53:40|4541.29|4540.69|4541.29|4540.69|4541.41|4540.81|4541.29|4540.69|23
1649026430000|2022-04-03 22:53:50|4541.41|4540.81|4541.54|4540.94|4541.54|4540.94|4541.41|4540.81|0
1649026440000|2022-04-03 22:54:00|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|3
1649026450000|2022-04-03 22:54:10|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|2
1649026470000|2022-04-03 22:54:30|4541.91|4541.31|4542.04|4541.44|4542.04|4541.44|4541.91|4541.31|10
1649026480000|2022-04-03 22:54:40|4542.16|4541.56|4542.29|4541.69|4542.29|4541.69|4542.16|4541.56|13
1649026490000|2022-04-03 22:54:50|||||||||9
1649026500000|2022-04-03 22:55:00|||||||||3
1649026510000|2022-04-03 22:55:10|||||||||1
1649026520000|2022-04-03 22:55:20|4542.16|4541.56|4542.04|4541.44|4542.16|4541.56|4542.04|4541.44|4
1649026530000|2022-04-03 22:55:30|4541.79|4541.19|4541.79|4541.19|4542.04|4541.44|4541.79|4541.19|11
1649026540000|2022-04-03 22:55:40|||||||||2
1649026550000|2022-04-03 22:55:50|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|6
1649026570000|2022-04-03 22:56:10|4541.41|4540.81|4541.29|4540.69|4541.54|4540.94|4541.29|4540.69|14
1649026580000|2022-04-03 22:56:20|4541.16|4540.56|4541.04|4540.44|4541.16|4540.56|4541.04|4540.44|3
1649026590000|2022-04-03 22:56:30|4541.16|4540.56|4541.04|4540.44|4541.16|4540.56|4541.04|4540.44|10
1649026600000|2022-04-03 22:56:40|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|14
1649026610000|2022-04-03 22:56:50|4541.54|4540.94|4541.41|4540.81|4541.54|4540.94|4541.41|4540.81|3
1649026620000|2022-04-03 22:57:00|4541.54|4540.94|4541.66|4541.06|4541.79|4541.19|4541.54|4540.94|17
1649026630000|2022-04-03 22:57:10|4541.54|4540.94|4541.54|4540.94|4541.66|4541.06|4541.54|4540.94|2
1649026640000|2022-04-03 22:57:20|||||||||1
1649026650000|2022-04-03 22:57:30|4541.41|4540.81|4541.29|4540.69|4541.41|4540.81|4541.29|4540.69|12
1649026660000|2022-04-03 22:57:40|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|5
1649026670000|2022-04-03 22:57:50|4541.54|4540.94|4541.29|4540.69|4541.54|4540.94|4541.29|4540.69|3
1649026680000|2022-04-03 22:58:00|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|2
1649026690000|2022-04-03 22:58:10|4541.29|4540.69|4541.54|4540.94|4541.54|4540.94|4541.29|4540.69|8
1649026700000|2022-04-03 22:58:20|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|3
1649026710000|2022-04-03 22:58:30|||||||||1
1649026720000|2022-04-03 22:58:40|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|3
1649026740000|2022-04-03 22:59:00|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|2
1649026750000|2022-04-03 22:59:10|4541.79|4541.19|4541.41|4540.81|4541.79|4541.19|4541.41|4540.81|10
1649026760000|2022-04-03 22:59:20|4541.29|4540.69|4541.29|4540.69|4541.54|4540.94|4541.29|4540.69|6
1649026770000|2022-04-03 22:59:30|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|14
1649026780000|2022-04-03 22:59:40|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|1
1649026790000|2022-04-03 22:59:50|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|3
1649026800000|2022-04-03 23:00:00|4541.29|4540.69|4541.54|4540.94|4541.54|4540.94|4541.29|4540.69|17
1649026810000|2022-04-03 23:00:10|4541.41|4540.81|4541.29|4540.69|4541.41|4540.81|4541.29|4540.69|8
1649026820000|2022-04-03 23:00:20|||||||||1
1649026830000|2022-04-03 23:00:30|||||||||1
1649026840000|2022-04-03 23:00:40|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|3
1649026850000|2022-04-03 23:00:50|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|10
1649026870000|2022-04-03 23:01:10|||||||||1
1649026880000|2022-04-03 23:01:20|4541.54|4540.94|4541.29|4540.69|4541.54|4540.94|4541.29|4540.69|2
1649026900000|2022-04-03 23:01:40|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|17
1649026910000|2022-04-03 23:01:50|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|28
1649026970000|2022-04-03 23:02:50|4541.41|4540.81|4541.66|4541.06|4541.66|4541.06|4541.41|4540.81|16
1649026980000|2022-04-03 23:03:00|4541.54|4540.94|4541.54|4540.94|4541.79|4541.19|4541.54|4540.94|7
1649026990000|2022-04-03 23:03:10|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|1
1649027000000|2022-04-03 23:03:20|4541.54|4540.94|4541.41|4540.81|4541.54|4540.94|4541.41|4540.81|2
1649027010000|2022-04-03 23:03:30|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|0
1649027030000|2022-04-03 23:03:50|||||||||3
1649027050000|2022-04-03 23:04:10|4541.41|4540.81|4541.54|4540.94|4541.54|4540.94|4541.41|4540.81|7
1649027080000|2022-04-03 23:04:40|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|6
1649027090000|2022-04-03 23:04:50|4541.41|4540.81|4541.54|4540.94|4541.54|4540.94|4541.41|4540.81|4
1649027120000|2022-04-03 23:05:20|4541.79|4541.19|4541.54|4540.94|4541.79|4541.19|4541.54|4540.94|5
1649027130000|2022-04-03 23:05:30|4541.66|4541.06|4541.66|4541.06|4541.79|4541.19|4541.66|4541.06|4
1649027140000|2022-04-03 23:05:40|4541.54|4540.94|4541.79|4541.19|4541.79|4541.19|4541.54|4540.94|2
1649027150000|2022-04-03 23:05:50|||||||||5
1649027160000|2022-04-03 23:06:00|4541.66|4541.06|4541.79|4541.19|4541.79|4541.19|4541.66|4541.06|4
1649027170000|2022-04-03 23:06:10|4541.54|4540.94|4541.54|4540.94|4541.66|4541.06|4541.54|4540.94|1
1649027180000|2022-04-03 23:06:20|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|0
1649027190000|2022-04-03 23:06:30|4541.54|4540.94|4541.79|4541.19|4541.79|4541.19|4541.54|4540.94|6
1649027210000|2022-04-03 23:06:50|4541.91|4541.31|4542.04|4541.44|4542.04|4541.44|4541.91|4541.31|13
1649027220000|2022-04-03 23:07:00|4541.91|4541.31|4541.79|4541.19|4542.04|4541.44|4541.79|4541.19|11
1649027250000|2022-04-03 23:07:30|||||||||3
1649027290000|2022-04-03 23:08:10|||||||||9
1649027300000|2022-04-03 23:08:20|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|6
1649027330000|2022-04-03 23:08:50|4541.91|4541.31|4541.91|4541.31|4541.91|4541.31|4541.91|4541.31|4
1649027340000|2022-04-03 23:09:00|4541.79|4541.19|4541.54|4540.94|4541.79|4541.19|4541.54|4540.94|11
1649027370000|2022-04-03 23:09:30|4541.66|4541.06|4541.79|4541.19|4541.79|4541.19|4541.66|4541.06|6
1649027390000|2022-04-03 23:09:50|||||||||3
1649027400000|2022-04-03 23:10:00|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|9
1649027420000|2022-04-03 23:10:20|||||||||2
1649027430000|2022-04-03 23:10:30|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|5
1649027450000|2022-04-03 23:10:50|4541.91|4541.31|4542.04|4541.44|4542.04|4541.44|4541.91|4541.31|18
1649027460000|2022-04-03 23:11:00|4541.91|4541.31|4541.79|4541.19|4541.91|4541.31|4541.79|4541.19|5
1649027470000|2022-04-03 23:11:10|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4
1649027480000|2022-04-03 23:11:20|4541.41|4540.81|4541.54|4540.94|4541.54|4540.94|4541.41|4540.81|13
1649027490000|2022-04-03 23:11:30|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|9
1649027500000|2022-04-03 23:11:40|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|0
1649027510000|2022-04-03 23:11:50|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|4541.41|4540.81|5
1649027520000|2022-04-03 23:12:00|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|2
1649027530000|2022-04-03 23:12:10|4541.66|4541.06|4541.79|4541.19|4541.79|4541.19|4541.66|4541.06|3
1649027540000|2022-04-03 23:12:20|4541.54|4540.94|4541.79|4541.19|4541.79|4541.19|4541.54|4540.94|13
1649027570000|2022-04-03 23:12:50|||||||||4
1649027580000|2022-04-03 23:13:00|||||||||2
1649027610000|2022-04-03 23:13:30|||||||||3
1649027640000|2022-04-03 23:14:00|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|5
1649027660000|2022-04-03 23:14:20|4541.66|4541.06|4541.79|4541.19|4541.79|4541.19|4541.66|4541.06|14
1649027670000|2022-04-03 23:14:30|4541.91|4541.31|4542.04|4541.44|4542.04|4541.44|4541.91|4541.31|0
1649027690000|2022-04-03 23:14:50|4542.16|4541.56|4542.54|4541.94|4542.54|4541.94|4542.04|4541.44|45
1649027700000|2022-04-03 23:15:00|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|4542.04|4541.44|26
1649027710000|2022-04-03 23:15:10|4542.16|4541.56|4542.04|4541.44|4542.16|4541.56|4542.04|4541.44|23
1649027720000|2022-04-03 23:15:20|4542.16|4541.56|4542.29|4541.69|4542.29|4541.69|4542.16|4541.56|5
1649027730000|2022-04-03 23:15:30|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|1
1649027750000|2022-04-03 23:15:50|||||||||2
1649027760000|2022-04-03 23:16:00|4542.16|4541.56|4542.16|4541.56|4542.16|4541.56|4542.16|4541.56|10
1649027770000|2022-04-03 23:16:10|4542.29|4541.69|4542.16|4541.56|4542.29|4541.69|4542.16|4541.56|1
1649027790000|2022-04-03 23:16:30|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|1
1649027810000|2022-04-03 23:16:50|4542.16|4541.56|4542.16|4541.56|4542.29|4541.69|4542.16|4541.56|4
1649027820000|2022-04-03 23:17:00|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|4542.16|4541.56|1
1649027840000|2022-04-03 23:17:20|||||||||6
1649027860000|2022-04-03 23:17:40|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|12
1649027870000|2022-04-03 23:17:50|||||||||8
1649027880000|2022-04-03 23:18:00|4542.79|4542.19|4543.29|4542.69|4543.29|4542.69|4542.79|4542.19|86
1649027890000|2022-04-03 23:18:10|4542.79|4542.19|4542.79|4542.19|4542.79|4542.19|4542.79|4542.19|42
1649027900000|2022-04-03 23:18:20|4542.54|4541.94|4542.41|4541.81|4542.54|4541.94|4542.29|4541.69|24
1649027910000|2022-04-03 23:18:30|4542.29|4541.69|4542.04|4541.44|4542.29|4541.69|4542.04|4541.44|7
1649027920000|2022-04-03 23:18:40|4541.91|4541.31|4541.79|4541.19|4541.91|4541.31|4541.79|4541.19|30
1649027930000|2022-04-03 23:18:50|4541.66|4541.06|4541.79|4541.19|4541.79|4541.19|4541.54|4540.94|3
1649027950000|2022-04-03 23:19:10|4541.66|4541.06|4541.54|4540.94|4541.66|4541.06|4541.54|4540.94|9
1649027960000|2022-04-03 23:19:20|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|4
1649027980000|2022-04-03 23:19:40|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|6
1649028000000|2022-04-03 23:20:00|4541.41|4540.81|4541.04|4540.44|4541.41|4540.81|4541.04|4540.44|31
1649028040000|2022-04-03 23:20:40|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4541.04|4540.44|63
1649028050000|2022-04-03 23:20:50|4541.16|4540.56|4541.16|4540.56|4541.16|4540.56|4541.16|4540.56|1
1649028060000|2022-04-03 23:21:00|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|1
1649028080000|2022-04-03 23:21:20|4540.91|4540.31|4540.29|4539.69|4540.91|4540.31|4540.29|4539.69|46
1649028090000|2022-04-03 23:21:30|4540.16|4539.56|4540.29|4539.69|4540.29|4539.69|4540.04|4539.44|22
1649028100000|2022-04-03 23:21:40|4540.41|4539.81|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|20
1649028120000|2022-04-03 23:22:00|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4
1649028130000|2022-04-03 23:22:10|4540.79|4540.19|4540.79|4540.19|4541.04|4540.44|4540.79|4540.19|10
1649028140000|2022-04-03 23:22:20|4540.66|4540.06|4540.79|4540.19|4540.79|4540.19|4540.66|4540.06|11
1649028150000|2022-04-03 23:22:30|4540.66|4540.06|4540.54|4539.94|4540.66|4540.06|4540.54|4539.94|5
1649028160000|2022-04-03 23:22:40|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|17
1649028170000|2022-04-03 23:22:50|4540.66|4540.06|4540.79|4540.19|4540.79|4540.19|4540.66|4540.06|29
1649028180000|2022-04-03 23:23:00|4540.66|4540.06|4540.79|4540.19|4540.79|4540.19|4540.66|4540.06|2
1649028190000|2022-04-03 23:23:10|4540.66|4540.06|4540.54|4539.94|4540.66|4540.06|4540.54|4539.94|6
1649028200000|2022-04-03 23:23:20|4540.41|4539.81|4540.29|4539.69|4540.41|4539.81|4540.29|4539.69|6
1649028210000|2022-04-03 23:23:30|4540.41|4539.81|4540.41|4539.81|4540.54|4539.94|4540.41|4539.81|7
1649028220000|2022-04-03 23:23:40|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4
1649028240000|2022-04-03 23:24:00|4540.41|4539.81|4540.41|4539.81|4540.41|4539.81|4540.41|4539.81|9
1649028250000|2022-04-03 23:24:10|4540.54|4539.94|4540.79|4540.19|4540.79|4540.19|4540.54|4539.94|12
1649028260000|2022-04-03 23:24:20|4540.66|4540.06|4540.54|4539.94|4540.79|4540.19|4540.54|4539.94|5
1649028270000|2022-04-03 23:24:30|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|2
1649028280000|2022-04-03 23:24:40|4540.66|4540.06|4540.79|4540.19|4540.79|4540.19|4540.66|4540.06|1
1649028290000|2022-04-03 23:24:50|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|29
1649028300000|2022-04-03 23:25:00|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4541.16|4540.56|4
1649028310000|2022-04-03 23:25:10|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|12
1649028330000|2022-04-03 23:25:30|4540.91|4540.31|4540.79|4540.19|4540.91|4540.31|4540.79|4540.19|6
1649028340000|2022-04-03 23:25:40|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|2
1649028370000|2022-04-03 23:26:10|||||||||2
1649028380000|2022-04-03 23:26:20|4541.16|4540.56|4541.04|4540.44|4541.16|4540.56|4541.04|4540.44|4
1649028390000|2022-04-03 23:26:30|4541.16|4540.56|4541.16|4540.56|4541.16|4540.56|4541.16|4540.56|2
1649028400000|2022-04-03 23:26:40|4541.04|4540.44|4541.29|4540.69|4541.29|4540.69|4541.04|4540.44|3
1649028410000|2022-04-03 23:26:50|4541.04|4540.44|4541.29|4540.69|4541.29|4540.69|4541.04|4540.44|7
1649028420000|2022-04-03 23:27:00|4541.16|4540.56|4541.16|4540.56|4541.16|4540.56|4541.16|4540.56|5
1649028430000|2022-04-03 23:27:10|4541.04|4540.44|4541.29|4540.69|4541.29|4540.69|4541.04|4540.44|5
1649028440000|2022-04-03 23:27:20|||||||||1
1649028450000|2022-04-03 23:27:30|||||||||1
1649028460000|2022-04-03 23:27:40|||||||||7
1649028470000|2022-04-03 23:27:50|4541.16|4540.56|4541.16|4540.56|4541.29|4540.69|4541.16|4540.56|4
1649028480000|2022-04-03 23:28:00|4541.04|4540.44|4541.29|4540.69|4541.29|4540.69|4541.04|4540.44|27
1649028490000|2022-04-03 23:28:10|||||||||5
1649028520000|2022-04-03 23:28:40|4541.41|4540.81|4541.54|4540.94|4541.54|4540.94|4541.29|4540.69|9
1649028530000|2022-04-03 23:28:50|4541.41|4540.81|4541.29|4540.69|4541.41|4540.81|4541.29|4540.69|0
1649028540000|2022-04-03 23:29:00|||||||||2
1649028550000|2022-04-03 23:29:10|||||||||7
1649028580000|2022-04-03 23:29:40|4541.16|4540.56|4541.04|4540.44|4541.29|4540.69|4541.04|4540.44|10
1649028590000|2022-04-03 23:29:50|4540.91|4540.31|4540.66|4540.06|4540.91|4540.31|4540.66|4540.06|20
1649028600000|2022-04-03 23:30:00|4540.79|4540.19|4540.79|4540.19|4540.91|4540.31|4540.54|4539.94|16
1649028610000|2022-04-03 23:30:10|4540.91|4540.31|4540.79|4540.19|4540.91|4540.31|4540.79|4540.19|6
1649028630000|2022-04-03 23:30:30|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|6
1649028650000|2022-04-03 23:30:50|||||||||6
1649028750000|2022-04-03 23:32:30|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|11
1649028770000|2022-04-03 23:32:50|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|51
1649028780000|2022-04-03 23:33:00|4540.66|4540.06|4540.54|4539.94|4540.79|4540.19|4540.54|4539.94|12
1649028790000|2022-04-03 23:33:10|||||||||1
1649028800000|2022-04-03 23:33:20|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|11
1649028810000|2022-04-03 23:33:30|4540.66|4540.06|4540.54|4539.94|4540.66|4540.06|4540.54|4539.94|7
1649028820000|2022-04-03 23:33:40|4540.41|4539.81|4540.41|4539.81|4540.41|4539.81|4540.41|4539.81|11
1649028830000|2022-04-03 23:33:50|4540.29|4539.69|4539.79|4539.19|4540.29|4539.69|4539.54|4538.94|88
1649028840000|2022-04-03 23:34:00|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|10
1649028850000|2022-04-03 23:34:10|4540.29|4539.69|4539.91|4539.31|4540.29|4539.69|4539.91|4539.31|25
1649028860000|2022-04-03 23:34:20|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|1
1649028870000|2022-04-03 23:34:30|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|17
1649028880000|2022-04-03 23:34:40|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|4539.04|4538.44|67
1649028890000|2022-04-03 23:34:50|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|4538.79|4538.19|23
1649028900000|2022-04-03 23:35:00|4538.54|4537.94|4538.79|4538.19|4538.79|4538.19|4538.29|4537.69|83
1649028910000|2022-04-03 23:35:10|4538.66|4538.06|4538.54|4537.94|4538.66|4538.06|4538.54|4537.94|16
1649028920000|2022-04-03 23:35:20|4538.66|4538.06|4538.66|4538.06|4538.79|4538.19|4538.66|4538.06|33
1649028930000|2022-04-03 23:35:30|4538.79|4538.19|4539.04|4538.44|4539.04|4538.44|4538.79|4538.19|16
1649028940000|2022-04-03 23:35:40|4539.29|4538.69|4539.54|4538.94|4539.54|4538.94|4539.29|4538.69|25
1649028950000|2022-04-03 23:35:50|4539.66|4539.06|4539.79|4539.19|4539.79|4539.19|4539.66|4539.06|11
1649028960000|2022-04-03 23:36:00|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|21
1649028970000|2022-04-03 23:36:10|4540.16|4539.56|4540.04|4539.44|4540.16|4539.56|4540.04|4539.44|11
1649028980000|2022-04-03 23:36:20|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|16
1649028990000|2022-04-03 23:36:30|4539.41|4538.81|4539.54|4538.94|4539.54|4538.94|4539.41|4538.81|39
1649029000000|2022-04-03 23:36:40|4539.41|4538.81|4539.41|4538.81|4539.54|4538.94|4539.41|4538.81|2
1649029010000|2022-04-03 23:36:50|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|0
1649029020000|2022-04-03 23:37:00|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|7
1649029030000|2022-04-03 23:37:10|4539.66|4539.06|4539.79|4539.19|4539.79|4539.19|4539.54|4538.94|9
1649029040000|2022-04-03 23:37:20|4539.66|4539.06|4539.66|4539.06|4539.79|4539.19|4539.54|4538.94|10
1649029050000|2022-04-03 23:37:30|4539.54|4538.94|4539.66|4539.06|4539.66|4539.06|4539.54|4538.94|1
1649029060000|2022-04-03 23:37:40|4539.54|4538.94|4539.41|4538.81|4539.54|4538.94|4539.29|4538.69|16
1649029070000|2022-04-03 23:37:50|4539.54|4538.94|4539.29|4538.69|4539.54|4538.94|4539.29|4538.69|6
1649029080000|2022-04-03 23:38:00|4539.41|4538.81|4539.41|4538.81|4539.41|4538.81|4539.41|4538.81|9
1649029090000|2022-04-03 23:38:10|4539.54|4538.94|4539.41|4538.81|4539.66|4539.06|4539.41|4538.81|11
1649029100000|2022-04-03 23:38:20|||||||||1
1649029110000|2022-04-03 23:38:30|4539.29|4538.69|4539.41|4538.81|4539.41|4538.81|4539.29|4538.69|1
1649029120000|2022-04-03 23:38:40|4539.29|4538.69|4539.41|4538.81|4539.54|4538.94|4539.29|4538.69|2
1649029130000|2022-04-03 23:38:50|4539.29|4538.69|4539.54|4538.94|4539.54|4538.94|4539.29|4538.69|5
1649029140000|2022-04-03 23:39:00|||||||||2
1649029150000|2022-04-03 23:39:10|4539.41|4538.81|4539.41|4538.81|4539.41|4538.81|4539.41|4538.81|3
1649029160000|2022-04-03 23:39:20|||||||||1
1649029170000|2022-04-03 23:39:30|4539.29|4538.69|4539.41|4538.81|4539.41|4538.81|4539.16|4538.56|10
1649029180000|2022-04-03 23:39:40|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|0
1649029190000|2022-04-03 23:39:50|4539.41|4538.81|4539.54|4538.94|4539.54|4538.94|4539.41|4538.81|3
1649029200000|2022-04-03 23:40:00|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4
1649029210000|2022-04-03 23:40:10|4539.66|4539.06|4539.54|4538.94|4539.79|4539.19|4539.29|4538.69|33
1649029220000|2022-04-03 23:40:20|||||||||5
1649029230000|2022-04-03 23:40:30|||||||||3
1649029240000|2022-04-03 23:40:40|4539.29|4538.69|4539.54|4538.94|4539.54|4538.94|4539.29|4538.69|28
1649029250000|2022-04-03 23:40:50|4539.41|4538.81|4539.29|4538.69|4539.41|4538.81|4539.29|4538.69|0
1649029260000|2022-04-03 23:41:00|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.41|4538.81|2
1649029270000|2022-04-03 23:41:10|4539.66|4539.06|4539.54|4538.94|4539.66|4539.06|4539.54|4538.94|5
1649029280000|2022-04-03 23:41:20|4539.41|4538.81|4539.54|4538.94|4539.79|4539.19|4539.41|4538.81|13
1649029290000|2022-04-03 23:41:30|4539.41|4538.81|4539.54|4538.94|4539.54|4538.94|4539.41|4538.81|7
1649029320000|2022-04-03 23:42:00|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|29
1649029330000|2022-04-03 23:42:10|4539.41|4538.81|4539.79|4539.19|4539.79|4539.19|4539.41|4538.81|11
1649029340000|2022-04-03 23:42:20|4539.66|4539.06|4539.66|4539.06|4539.66|4539.06|4539.66|4539.06|7
1649029350000|2022-04-03 23:42:30|4539.54|4538.94|4539.79|4539.19|4539.79|4539.19|4539.54|4538.94|3
1649029360000|2022-04-03 23:42:40|4539.66|4539.06|4539.54|4538.94|4539.66|4539.06|4539.54|4538.94|6
1649029370000|2022-04-03 23:42:50|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|2
1649029380000|2022-04-03 23:43:00|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|11
1649029390000|2022-04-03 23:43:10|4539.91|4539.31|4539.91|4539.31|4539.91|4539.31|4539.91|4539.31|5
1649029400000|2022-04-03 23:43:20|4539.79|4539.19|4539.66|4539.06|4539.79|4539.19|4539.66|4539.06|2
1649029410000|2022-04-03 23:43:30|4539.79|4539.19|4539.91|4539.31|4539.91|4539.31|4539.79|4539.19|13
1649029420000|2022-04-03 23:43:40|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|2
1649029430000|2022-04-03 23:43:50|||||||||2
1649029440000|2022-04-03 23:44:00|4539.66|4539.06|4539.54|4538.94|4539.66|4539.06|4539.54|4538.94|3
1649029450000|2022-04-03 23:44:10|4539.41|4538.81|4539.04|4538.44|4539.41|4538.81|4539.04|4538.44|19
1649029460000|2022-04-03 23:44:20|4538.79|4538.19|4538.66|4538.06|4538.79|4538.19|4538.54|4537.94|41
1649029470000|2022-04-03 23:44:30|4538.54|4537.94|4538.54|4537.94|4538.66|4538.06|4538.54|4537.94|16
1649029480000|2022-04-03 23:44:40|4538.66|4538.06|4538.54|4537.94|4538.79|4538.19|4538.41|4537.81|11
1649029490000|2022-04-03 23:44:50|4538.66|4538.06|4538.54|4537.94|4538.66|4538.06|4538.29|4537.69|19
1649029500000|2022-04-03 23:45:00|4538.79|4538.19|4538.41|4537.81|4538.79|4538.19|4538.41|4537.81|38
1649029510000|2022-04-03 23:45:10|4538.29|4537.69|4538.29|4537.69|4538.41|4537.81|4538.29|4537.69|23
1649029520000|2022-04-03 23:45:20|4538.04|4537.44|4538.04|4537.44|4538.04|4537.44|4538.04|4537.44|40
1649029530000|2022-04-03 23:45:30|4537.79|4537.19|4537.16|4536.56|4537.79|4537.19|4537.04|4536.44|153
1649029540000|2022-04-03 23:45:40|4537.29|4536.69|4537.79|4537.19|4537.79|4537.19|4537.16|4536.56|26
1649029560000|2022-04-03 23:46:00|4538.04|4537.44|4538.16|4537.56|4538.29|4537.69|4537.79|4537.19|38
1649029570000|2022-04-03 23:46:10|4538.29|4537.69|4537.91|4537.31|4538.29|4537.69|4537.79|4537.19|26
1649029580000|2022-04-03 23:46:20|4538.04|4537.44|4537.91|4537.31|4538.04|4537.44|4537.91|4537.31|22
1649029590000|2022-04-03 23:46:30|4538.04|4537.44|4538.04|4537.44|4538.04|4537.44|4538.04|4537.44|0
1649029610000|2022-04-03 23:46:50|4537.91|4537.31|4537.29|4536.69|4538.04|4537.44|4537.16|4536.56|54
1649029620000|2022-04-03 23:47:00|4537.16|4536.56|4537.66|4537.06|4537.66|4537.06|4537.04|4536.44|27
1649029630000|2022-04-03 23:47:10|4537.54|4536.94|4537.29|4536.69|4537.54|4536.94|4537.16|4536.56|87
1649029640000|2022-04-03 23:47:20|4537.16|4536.56|4537.29|4536.69|4537.29|4536.69|4537.04|4536.44|21
1649029650000|2022-04-03 23:47:30|4537.16|4536.56|4537.29|4536.69|4537.29|4536.69|4536.91|4536.31|47
1649029660000|2022-04-03 23:47:40|4537.16|4536.56|4536.91|4536.31|4537.29|4536.69|4536.79|4536.19|67
1649029670000|2022-04-03 23:47:50|4536.79|4536.19|4536.79|4536.19|4536.79|4536.19|4536.79|4536.19|5
1649029680000|2022-04-03 23:48:00|4536.54|4535.94|4536.29|4535.69|4536.54|4535.94|4536.04|4535.44|74
1649029690000|2022-04-03 23:48:10|||||||||15
1649029700000|2022-04-03 23:48:20|4536.16|4535.56|4535.79|4535.19|4536.16|4535.56|4535.79|4535.19|115
1649029710000|2022-04-03 23:48:30|4535.54|4534.94|4535.54|4534.94|4535.54|4534.94|4535.41|4534.81|82
1649029720000|2022-04-03 23:48:40|4535.66|4535.06|4535.54|4534.94|4535.79|4535.19|4535.54|4534.94|91
1649029730000|2022-04-03 23:48:50|4535.29|4534.69|4535.04|4534.44|4535.29|4534.69|4535.04|4534.44|36
1649029740000|2022-04-03 23:49:00|4535.29|4534.69|4535.29|4534.69|4535.29|4534.69|4535.04|4534.44|37
1649029750000|2022-04-03 23:49:10|4535.41|4534.81|4535.29|4534.69|4535.54|4534.94|4535.29|4534.69|40
1649029760000|2022-04-03 23:49:20|4535.54|4534.94|4535.54|4534.94|4535.54|4534.94|4535.54|4534.94|7
1649029770000|2022-04-03 23:49:30|4535.79|4535.19|4535.79|4535.19|4535.79|4535.19|4535.79|4535.19|16
1649029780000|2022-04-03 23:49:40|4535.29|4534.69|4535.29|4534.69|4535.29|4534.69|4535.29|4534.69|70
1649029790000|2022-04-03 23:49:50|4535.16|4534.56|4535.29|4534.69|4535.29|4534.69|4535.04|4534.44|25
1649029800000|2022-04-03 23:50:00|4535.16|4534.56|4535.04|4534.44|4535.54|4534.94|4535.04|4534.44|39
1649029810000|2022-04-03 23:50:10|4534.91|4534.31|4535.04|4534.44|4535.04|4534.44|4534.91|4534.31|37
1649029820000|2022-04-03 23:50:20|4535.16|4534.56|4535.29|4534.69|4535.29|4534.69|4534.91|4534.31|37
1649029830000|2022-04-03 23:50:30|4535.16|4534.56|4535.29|4534.69|4535.29|4534.69|4535.04|4534.44|25
1649029840000|2022-04-03 23:50:40|4535.54|4534.94|4535.54|4534.94|4535.54|4534.94|4535.54|4534.94|26
1649029850000|2022-04-03 23:50:50|4535.79|4535.19|4535.54|4534.94|4535.79|4535.19|4535.54|4534.94|31
1649029860000|2022-04-03 23:51:00|4535.79|4535.19|4535.79|4535.19|4535.79|4535.19|4535.54|4534.94|34
1649029870000|2022-04-03 23:51:10|4535.66|4535.06|4535.54|4534.94|4535.66|4535.06|4535.54|4534.94|7
1649029880000|2022-04-03 23:51:20|||||||||11
1649029890000|2022-04-03 23:51:30|||||||||1
1649029910000|2022-04-03 23:51:50|4535.66|4535.06|4535.79|4535.19|4535.79|4535.19|4535.54|4534.94|24
1649029920000|2022-04-03 23:52:00|4535.54|4534.94|4535.79|4535.19|4535.79|4535.19|4535.54|4534.94|19
1649029930000|2022-04-03 23:52:10|||||||||1
1649029940000|2022-04-03 23:52:20|4536.04|4535.44|4535.79|4535.19|4536.04|4535.44|4535.79|4535.19|12
1649029950000|2022-04-03 23:52:30|4535.91|4535.31|4536.04|4535.44|4536.04|4535.44|4535.79|4535.19|0
1649029960000|2022-04-03 23:52:40|||||||||15
1649029970000|2022-04-03 23:52:50|4536.16|4535.56|4536.04|4535.44|4536.29|4535.69|4536.04|4535.44|26
1649029980000|2022-04-03 23:53:00|4535.79|4535.19|4536.04|4535.44|4536.04|4535.44|4535.79|4535.19|31
1649029990000|2022-04-03 23:53:10|4536.16|4535.56|4536.04|4535.44|4536.16|4535.56|4536.04|4535.44|13
1649030000000|2022-04-03 23:53:20|4535.79|4535.19|4535.91|4535.31|4535.91|4535.31|4535.79|4535.19|14
1649030010000|2022-04-03 23:53:30|4535.79|4535.19|4535.79|4535.19|4536.04|4535.44|4535.79|4535.19|2
1649030020000|2022-04-03 23:53:40|4535.66|4535.06|4535.79|4535.19|4535.79|4535.19|4535.66|4535.06|23
1649030040000|2022-04-03 23:54:00|4535.66|4535.06|4535.54|4534.94|4535.66|4535.06|4535.54|4534.94|4
1649030050000|2022-04-03 23:54:10|4535.41|4534.81|4535.29|4534.69|4535.54|4534.94|4535.29|4534.69|11
1649030060000|2022-04-03 23:54:20|||||||||2
1649030070000|2022-04-03 23:54:30|4535.54|4534.94|4535.79|4535.19|4535.79|4535.19|4535.54|4534.94|66
1649030080000|2022-04-03 23:54:40|4536.04|4535.44|4535.79|4535.19|4536.04|4535.44|4535.79|4535.19|16
1649030090000|2022-04-03 23:54:50|4535.91|4535.31|4536.04|4535.44|4536.04|4535.44|4535.91|4535.31|8
1649030100000|2022-04-03 23:55:00|4535.66|4535.06|4535.54|4534.94|4535.79|4535.19|4535.54|4534.94|25
1649030110000|2022-04-03 23:55:10|4535.66|4535.06|4535.79|4535.19|4535.79|4535.19|4535.66|4535.06|6
1649030120000|2022-04-03 23:55:20|||||||||3
1649030140000|2022-04-03 23:55:40|4536.04|4535.44|4536.04|4535.44|4536.04|4535.44|4536.04|4535.44|30
1649030170000|2022-04-03 23:56:10|4536.29|4535.69|4536.29|4535.69|4536.29|4535.69|4536.29|4535.69|23
1649030190000|2022-04-03 23:56:30|4536.41|4535.81|4536.54|4535.94|4536.54|4535.94|4536.41|4535.81|24
1649030200000|2022-04-03 23:56:40|4536.29|4535.69|4536.54|4535.94|4536.54|4535.94|4536.29|4535.69|14
1649030210000|2022-04-03 23:56:50|||||||||4
1649030220000|2022-04-03 23:57:00|4536.79|4536.19|4536.79|4536.19|4536.79|4536.19|4536.79|4536.19|10
1649030230000|2022-04-03 23:57:10|4536.54|4535.94|4537.04|4536.44|4537.04|4536.44|4536.54|4535.94|47
1649030240000|2022-04-03 23:57:20|4536.91|4536.31|4536.79|4536.19|4536.91|4536.31|4536.79|4536.19|7
1649030250000|2022-04-03 23:57:30|4536.91|4536.31|4536.79|4536.19|4536.91|4536.31|4536.79|4536.19|11
1649030260000|2022-04-03 23:57:40|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|8
1649030280000|2022-04-03 23:58:00|4536.66|4536.06|4536.66|4536.06|4536.79|4536.19|4536.66|4536.06|14
1649030290000|2022-04-03 23:58:10|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|3
1649030310000|2022-04-03 23:58:30|||||||||5
1649030330000|2022-04-03 23:58:50|||||||||4
1649030340000|2022-04-03 23:59:00|4536.79|4536.19|4536.79|4536.19|4536.79|4536.19|4536.79|4536.19|11
1649030360000|2022-04-03 23:59:20|||||||||1
1649030370000|2022-04-03 23:59:30|||||||||8
1649030380000|2022-04-03 23:59:40|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|13
1649030390000|2022-04-03 23:59:50|4536.79|4536.19|4536.79|4536.19|4536.79|4536.19|4536.79|4536.19|8
1649030400000|2022-04-04 00:00:00|4537.04|4536.44|4537.29|4536.69|4537.29|4536.69|4537.04|4536.44|167
1649030410000|2022-04-04 00:00:10|4537.16|4536.56|4537.29|4536.69|4537.29|4536.69|4537.04|4536.44|46
1649030420000|2022-04-04 00:00:20|4537.04|4536.44|4537.29|4536.69|4537.29|4536.69|4537.04|4536.44|92
1649030430000|2022-04-04 00:00:30|4537.41|4536.81|4538.04|4537.44|4538.04|4537.44|4537.41|4536.81|68
1649030440000|2022-04-04 00:00:40|||||||||29
1649030450000|2022-04-04 00:00:50|4537.79|4537.19|4537.79|4537.19|4538.04|4537.44|4537.79|4537.19|77
1649030460000|2022-04-04 00:01:00|4537.54|4536.94|4537.29|4536.69|4537.79|4537.19|4537.29|4536.69|44
1649030470000|2022-04-04 00:01:10|4537.04|4536.44|4537.29|4536.69|4537.29|4536.69|4537.04|4536.44|29
1649030480000|2022-04-04 00:01:20|4537.16|4536.56|4537.04|4536.44|4537.29|4536.69|4537.04|4536.44|12
1649030490000|2022-04-04 00:01:30|4536.79|4536.19|4537.04|4536.44|4537.04|4536.44|4536.79|4536.19|56
1649030500000|2022-04-04 00:01:40|||||||||1
1649030510000|2022-04-04 00:01:50|4536.91|4536.31|4536.54|4535.94|4536.91|4536.31|4536.54|4535.94|58
1649030520000|2022-04-04 00:02:00|4536.41|4535.81|4535.79|4535.19|4536.41|4535.81|4535.79|4535.19|78
1649030530000|2022-04-04 00:02:10|4535.54|4534.94|4536.04|4535.44|4536.04|4535.44|4535.54|4534.94|30
1649030540000|2022-04-04 00:02:20|4536.16|4535.56|4535.79|4535.19|4536.16|4535.56|4535.79|4535.19|68
1649030550000|2022-04-04 00:02:30|4536.04|4535.44|4536.04|4535.44|4536.04|4535.44|4535.79|4535.19|11
1649030560000|2022-04-04 00:02:40|4536.29|4535.69|4536.29|4535.69|4536.29|4535.69|4536.29|4535.69|10
1649030570000|2022-04-04 00:02:50|4536.41|4535.81|4536.54|4535.94|4536.54|4535.94|4536.29|4535.69|8
1649030580000|2022-04-04 00:03:00|4536.79|4536.19|4537.04|4536.44|4537.04|4536.44|4536.79|4536.19|19
1649030590000|2022-04-04 00:03:10|||||||||2
1649030600000|2022-04-04 00:03:20|4536.91|4536.31|4537.04|4536.44|4537.04|4536.44|4536.79|4536.19|36
1649030610000|2022-04-04 00:03:30|||||||||8
1649030620000|2022-04-04 00:03:40|4537.16|4536.56|4537.04|4536.44|4537.29|4536.69|4537.04|4536.44|10
1649030630000|2022-04-04 00:03:50|4536.79|4536.19|4536.66|4536.06|4536.79|4536.19|4536.54|4535.94|27
1649030640000|2022-04-04 00:04:00|4536.54|4535.94|4536.29|4535.69|4536.66|4536.06|4536.29|4535.69|17
1649030650000|2022-04-04 00:04:10|4536.41|4535.81|4536.29|4535.69|4536.54|4535.94|4536.29|4535.69|2
1649030660000|2022-04-04 00:04:20|4536.16|4535.56|4535.79|4535.19|4536.16|4535.56|4535.79|4535.19|16
1649030670000|2022-04-04 00:04:30|4536.04|4535.44|4535.79|4535.19|4536.04|4535.44|4535.79|4535.19|10
1649030680000|2022-04-04 00:04:40|4535.91|4535.31|4535.79|4535.19|4536.04|4535.44|4535.79|4535.19|21
1649030690000|2022-04-04 00:04:50|4535.91|4535.31|4536.16|4535.56|4536.29|4535.69|4535.79|4535.19|23
1649030700000|2022-04-04 00:05:00|4536.04|4535.44|4535.29|4534.69|4536.04|4535.44|4535.29|4534.69|38
1649030710000|2022-04-04 00:05:10|4535.54|4534.94|4535.54|4534.94|4535.79|4535.19|4535.54|4534.94|37
1649030720000|2022-04-04 00:05:20|4536.04|4535.44|4536.29|4535.69|4536.29|4535.69|4536.04|4535.44|42
1649030730000|2022-04-04 00:05:30|4536.41|4535.81|4536.41|4535.81|4536.54|4535.94|4536.29|4535.69|13
1649030740000|2022-04-04 00:05:40|4536.29|4535.69|4536.29|4535.69|4536.29|4535.69|4536.29|4535.69|4
1649030750000|2022-04-04 00:05:50|4536.16|4535.56|4536.29|4535.69|4536.29|4535.69|4536.04|4535.44|9
1649030760000|2022-04-04 00:06:00|4536.16|4535.56|4536.29|4535.69|4536.29|4535.69|4536.16|4535.56|17
1649030770000|2022-04-04 00:06:10|4536.16|4535.56|4536.16|4535.56|4536.29|4535.69|4536.04|4535.44|17
1649030780000|2022-04-04 00:06:20|4536.29|4535.69|4536.29|4535.69|4536.29|4535.69|4536.04|4535.44|9
1649030790000|2022-04-04 00:06:30|4536.16|4535.56|4536.29|4535.69|4536.29|4535.69|4536.16|4535.56|6
1649030800000|2022-04-04 00:06:40|4536.16|4535.56|4536.04|4535.44|4536.16|4535.56|4536.04|4535.44|6
1649030810000|2022-04-04 00:06:50|4535.79|4535.19|4535.79|4535.19|4536.16|4535.56|4535.66|4535.06|36
1649030820000|2022-04-04 00:07:00|4535.91|4535.31|4535.79|4535.19|4536.04|4535.44|4535.79|4535.19|8
1649030830000|2022-04-04 00:07:10|4536.04|4535.44|4536.04|4535.44|4536.04|4535.44|4536.04|4535.44|14
1649030840000|2022-04-04 00:07:20|4536.16|4535.56|4536.04|4535.44|4536.16|4535.56|4536.04|4535.44|13
1649030850000|2022-04-04 00:07:30|4535.91|4535.31|4535.79|4535.19|4535.91|4535.31|4535.79|4535.19|6
1649030860000|2022-04-04 00:07:40|4535.54|4534.94|4535.79|4535.19|4535.79|4535.19|4535.54|4534.94|16
1649030870000|2022-04-04 00:07:50|4535.66|4535.06|4536.04|4535.44|4536.04|4535.44|4535.54|4534.94|18
1649030880000|2022-04-04 00:08:00|4535.91|4535.31|4536.16|4535.56|4536.29|4535.69|4535.91|4535.31|12
1649030890000|2022-04-04 00:08:10|4536.04|4535.44|4536.04|4535.44|4536.29|4535.69|4536.04|4535.44|5
1649030900000|2022-04-04 00:08:20|4536.16|4535.56|4536.04|4535.44|4536.29|4535.69|4536.04|4535.44|3
1649030910000|2022-04-04 00:08:30|4536.29|4535.69|4536.16|4535.56|4536.41|4535.81|4536.16|4535.56|20
1649030920000|2022-04-04 00:08:40|4536.29|4535.69|4536.29|4535.69|4536.29|4535.69|4536.04|4535.44|1
1649030940000|2022-04-04 00:09:00|4536.16|4535.56|4536.79|4536.19|4536.79|4536.19|4536.04|4535.44|33
1649030950000|2022-04-04 00:09:10|4536.54|4535.94|4536.29|4535.69|4536.79|4536.19|4536.29|4535.69|12
1649030960000|2022-04-04 00:09:20|4536.16|4535.56|4536.04|4535.44|4536.16|4535.56|4536.04|4535.44|8
1649030970000|2022-04-04 00:09:30|4536.29|4535.69|4536.29|4535.69|4536.54|4535.94|4536.29|4535.69|31
1649030980000|2022-04-04 00:09:40|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|16
1649030990000|2022-04-04 00:09:50|4536.29|4535.69|4536.29|4535.69|4536.29|4535.69|4536.29|4535.69|25
1649031000000|2022-04-04 00:10:00|4536.16|4535.56|4536.54|4535.94|4536.54|4535.94|4536.16|4535.56|11
1649031010000|2022-04-04 00:10:10|4536.41|4535.81|4536.54|4535.94|4536.54|4535.94|4536.29|4535.69|9
1649031020000|2022-04-04 00:10:20|4536.29|4535.69|4536.04|4535.44|4536.29|4535.69|4536.04|4535.44|23
1649031030000|2022-04-04 00:10:30|4535.91|4535.31|4535.79|4535.19|4536.04|4535.44|4535.79|4535.19|34
1649031040000|2022-04-04 00:10:40|4535.91|4535.31|4535.91|4535.31|4536.04|4535.44|4535.79|4535.19|3
1649031050000|2022-04-04 00:10:50|4536.04|4535.44|4535.79|4535.19|4536.04|4535.44|4535.79|4535.19|6
1649031060000|2022-04-04 00:11:00|4536.04|4535.44|4536.04|4535.44|4536.04|4535.44|4535.79|4535.19|32
1649031070000|2022-04-04 00:11:10|4535.91|4535.31|4536.04|4535.44|4536.04|4535.44|4535.79|4535.19|15
1649031090000|2022-04-04 00:11:30|4535.91|4535.31|4536.04|4535.44|4536.04|4535.44|4535.91|4535.31|2
1649031120000|2022-04-04 00:12:00|4535.91|4535.31|4535.79|4535.19|4535.91|4535.31|4535.79|4535.19|14
1649031130000|2022-04-04 00:12:10|4536.04|4535.44|4536.04|4535.44|4536.04|4535.44|4536.04|4535.44|31
1649031140000|2022-04-04 00:12:20|4535.79|4535.19|4536.04|4535.44|4536.04|4535.44|4535.79|4535.19|28
1649031150000|2022-04-04 00:12:30|4536.16|4535.56|4536.29|4535.69|4536.29|4535.69|4536.04|4535.44|13
1649031160000|2022-04-04 00:12:40|4536.54|4535.94|4536.29|4535.69|4536.54|4535.94|4536.29|4535.69|10
1649031170000|2022-04-04 00:12:50|||||||||9
1649031180000|2022-04-04 00:13:00|4536.41|4535.81|4536.54|4535.94|4536.54|4535.94|4536.41|4535.81|17
1649031190000|2022-04-04 00:13:10|4536.79|4536.19|4536.66|4536.06|4536.79|4536.19|4536.66|4536.06|6
1649031200000|2022-04-04 00:13:20|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|1
1649031210000|2022-04-04 00:13:30|4536.29|4535.69|4536.29|4535.69|4536.29|4535.69|4536.29|4535.69|2
1649031220000|2022-04-04 00:13:40|||||||||1
1649031240000|2022-04-04 00:14:00|4536.54|4535.94|4536.29|4535.69|4536.54|4535.94|4536.16|4535.56|28
1649031250000|2022-04-04 00:14:10|4536.41|4535.81|4536.54|4535.94|4536.54|4535.94|4536.41|4535.81|1
1649031260000|2022-04-04 00:14:20|4536.41|4535.81|4536.29|4535.69|4536.54|4535.94|4536.29|4535.69|4
1649031270000|2022-04-04 00:14:30|||||||||3
1649031280000|2022-04-04 00:14:40|||||||||10
1649031290000|2022-04-04 00:14:50|4536.54|4535.94|4536.41|4535.81|4536.54|4535.94|4536.41|4535.81|8
1649031300000|2022-04-04 00:15:00|4536.29|4535.69|4536.29|4535.69|4536.54|4535.94|4536.04|4535.44|38
1649031310000|2022-04-04 00:15:10|4536.16|4535.56|4536.29|4535.69|4536.29|4535.69|4536.04|4535.44|5
1649031320000|2022-04-04 00:15:20|||||||||3
1649031330000|2022-04-04 00:15:30|4536.54|4535.94|4536.29|4535.69|4536.79|4536.19|4536.29|4535.69|95
1649031340000|2022-04-04 00:15:40|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|14
1649031350000|2022-04-04 00:15:50|||||||||1
1649031360000|2022-04-04 00:16:00|4536.66|4536.06|4536.54|4535.94|4536.79|4536.19|4536.54|4535.94|18
1649031370000|2022-04-04 00:16:10|4536.66|4536.06|4536.79|4536.19|4536.79|4536.19|4536.54|4535.94|22
1649031380000|2022-04-04 00:16:20|4536.54|4535.94|4536.54|4535.94|4536.66|4536.06|4536.54|4535.94|5
1649031390000|2022-04-04 00:16:30|4536.66|4536.06|4536.79|4536.19|4536.79|4536.19|4536.54|4535.94|3
1649031400000|2022-04-04 00:16:40|||||||||7
1649031410000|2022-04-04 00:16:50|4536.66|4536.06|4536.79|4536.19|4536.79|4536.19|4536.66|4536.06|8
1649031420000|2022-04-04 00:17:00|4536.66|4536.06|4536.79|4536.19|4536.79|4536.19|4536.66|4536.06|11
1649031430000|2022-04-04 00:17:10|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|5
1649031440000|2022-04-04 00:17:20|||||||||2
1649031450000|2022-04-04 00:17:30|4536.29|4535.69|4536.29|4535.69|4536.29|4535.69|4536.29|4535.69|12
1649031460000|2022-04-04 00:17:40|||||||||11
1649031470000|2022-04-04 00:17:50|||||||||2
1649031480000|2022-04-04 00:18:00|4536.16|4535.56|4536.29|4535.69|4536.29|4535.69|4536.04|4535.44|19
1649031490000|2022-04-04 00:18:10|4536.16|4535.56|4535.91|4535.31|4536.16|4535.56|4535.79|4535.19|67
1649031500000|2022-04-04 00:18:20|4535.79|4535.19|4536.04|4535.44|4536.04|4535.44|4535.79|4535.19|17
1649031510000|2022-04-04 00:18:30|4535.79|4535.19|4535.79|4535.19|4535.79|4535.19|4535.79|4535.19|11
1649031520000|2022-04-04 00:18:40|4535.54|4534.94|4535.54|4534.94|4535.54|4534.94|4535.54|4534.94|13
1649031530000|2022-04-04 00:18:50|4535.29|4534.69|4535.04|4534.44|4535.29|4534.69|4535.04|4534.44|73
1649031540000|2022-04-04 00:19:00|4534.79|4534.19|4534.79|4534.19|4534.79|4534.19|4534.79|4534.19|31
1649031550000|2022-04-04 00:19:10|4535.04|4534.44|4534.79|4534.19|4535.04|4534.44|4534.79|4534.19|48
1649031560000|2022-04-04 00:19:20|||||||||33
1649031570000|2022-04-04 00:19:30|4534.91|4534.31|4535.04|4534.44|4535.04|4534.44|4534.91|4534.31|14
1649031580000|2022-04-04 00:19:40|4534.91|4534.31|4535.16|4534.56|4535.29|4534.69|4534.91|4534.31|22
1649031590000|2022-04-04 00:19:50|4535.04|4534.44|4535.04|4534.44|4535.29|4534.69|4535.04|4534.44|8
1649031600000|2022-04-04 00:20:00|4535.16|4534.56|4535.04|4534.44|4535.29|4534.69|4534.79|4534.19|24
1649031610000|2022-04-04 00:20:10|4534.91|4534.31|4535.04|4534.44|4535.04|4534.44|4534.79|4534.19|7
1649031620000|2022-04-04 00:20:20|4534.91|4534.31|4535.04|4534.44|4535.04|4534.44|4534.91|4534.31|6
1649031630000|2022-04-04 00:20:30|4534.91|4534.31|4534.29|4533.69|4534.91|4534.31|4534.29|4533.69|114
1649031640000|2022-04-04 00:20:40|4534.04|4533.44|4534.04|4533.44|4534.04|4533.44|4534.04|4533.44|42
1649031650000|2022-04-04 00:20:50|4533.79|4533.19|4534.04|4533.44|4534.16|4533.56|4533.79|4533.19|47
1649031660000|2022-04-04 00:21:00|4534.29|4533.69|4534.29|4533.69|4534.41|4533.81|4534.04|4533.44|40
1649031670000|2022-04-04 00:21:10|||||||||5
1649031680000|2022-04-04 00:21:20|4534.54|4533.94|4534.54|4533.94|4534.54|4533.94|4534.29|4533.69|22
1649031690000|2022-04-04 00:21:30|4534.66|4534.06|4534.79|4534.19|4534.79|4534.19|4534.66|4534.06|16
1649031700000|2022-04-04 00:21:40|4535.04|4534.44|4534.79|4534.19|4535.04|4534.44|4534.79|4534.19|16
1649031710000|2022-04-04 00:21:50|||||||||4
1649031720000|2022-04-04 00:22:00|4535.04|4534.44|4535.04|4534.44|4535.29|4534.69|4535.04|4534.44|22
1649031730000|2022-04-04 00:22:10|4535.29|4534.69|4535.04|4534.44|4535.29|4534.69|4535.04|4534.44|4
1649031740000|2022-04-04 00:22:20|4535.16|4534.56|4535.29|4534.69|4535.29|4534.69|4535.04|4534.44|5
1649031750000|2022-04-04 00:22:30|4535.54|4534.94|4535.29|4534.69|4535.54|4534.94|4535.29|4534.69|35
1649031770000|2022-04-04 00:22:50|4535.54|4534.94|4535.29|4534.69|4535.54|4534.94|4535.29|4534.69|22
1649031780000|2022-04-04 00:23:00|4535.16|4534.56|4535.04|4534.44|4535.16|4534.56|4535.04|4534.44|26
1649031790000|2022-04-04 00:23:10|||||||||7
1649031800000|2022-04-04 00:23:20|4534.79|4534.19|4534.79|4534.19|4534.91|4534.31|4534.79|4534.19|24
1649031810000|2022-04-04 00:23:30|4534.91|4534.31|4534.79|4534.19|4535.04|4534.44|4534.79|4534.19|2
1649031820000|2022-04-04 00:23:40|||||||||2
1649031830000|2022-04-04 00:23:50|4534.66|4534.06|4534.54|4533.94|4534.79|4534.19|4534.54|4533.94|8
1649031840000|2022-04-04 00:24:00|4534.79|4534.19|4535.04|4534.44|4535.04|4534.44|4534.79|4534.19|20
1649031860000|2022-04-04 00:24:20|4534.91|4534.31|4534.91|4534.31|4535.04|4534.44|4534.91|4534.31|8
1649031870000|2022-04-04 00:24:30|4534.79|4534.19|4534.79|4534.19|4534.79|4534.19|4534.79|4534.19|0
1649031880000|2022-04-04 00:24:40|4535.04|4534.44|4535.04|4534.44|4535.04|4534.44|4535.04|4534.44|11
1649031890000|2022-04-04 00:24:50|4535.29|4534.69|4535.29|4534.69|4535.29|4534.69|4535.29|4534.69|12
1649031900000|2022-04-04 00:25:00|||||||||4
1649031910000|2022-04-04 00:25:10|4535.04|4534.44|4535.04|4534.44|4535.04|4534.44|4535.04|4534.44|6
1649031920000|2022-04-04 00:25:20|||||||||9
1649031930000|2022-04-04 00:25:30|||||||||13
1649031940000|2022-04-04 00:25:40|||||||||3
1649031970000|2022-04-04 00:26:10|4534.91|4534.31|4535.04|4534.44|4535.04|4534.44|4534.91|4534.31|7
1649031980000|2022-04-04 00:26:20|4535.29|4534.69|4535.29|4534.69|4535.29|4534.69|4535.29|4534.69|9
1649031990000|2022-04-04 00:26:30|||||||||2
1649032010000|2022-04-04 00:26:50|||||||||4
1649032030000|2022-04-04 00:27:10|4536.29|4535.69|4536.29|4535.69|4536.29|4535.69|4536.29|4535.69|86
1649032040000|2022-04-04 00:27:20|||||||||5
1649032050000|2022-04-04 00:27:30|4536.16|4535.56|4536.54|4535.94|4536.54|4535.94|4536.16|4535.56|44
1649032060000|2022-04-04 00:27:40|4536.29|4535.69|4536.29|4535.69|4536.41|4535.81|4536.29|4535.69|17
1649032070000|2022-04-04 00:27:50|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|2
1649032080000|2022-04-04 00:28:00|4536.66|4536.06|4536.54|4535.94|4536.66|4536.06|4536.54|4535.94|17
1649032090000|2022-04-04 00:28:10|4536.29|4535.69|4536.29|4535.69|4536.41|4535.81|4536.29|4535.69|12
1649032100000|2022-04-04 00:28:20|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|4
1649032110000|2022-04-04 00:28:30|4536.41|4535.81|4536.29|4535.69|4536.54|4535.94|4536.29|4535.69|5
1649032120000|2022-04-04 00:28:40|4536.41|4535.81|4536.41|4535.81|4536.54|4535.94|4536.29|4535.69|9
1649032130000|2022-04-04 00:28:50|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|4536.29|4535.69|9
1649032140000|2022-04-04 00:29:00|4536.79|4536.19|4536.79|4536.19|4536.79|4536.19|4536.79|4536.19|8
1649032150000|2022-04-04 00:29:10|||||||||3
1649032160000|2022-04-04 00:29:20|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|14
1649032170000|2022-04-04 00:29:30|4536.79|4536.19|4537.04|4536.44|4537.04|4536.44|4536.54|4535.94|39
1649032180000|2022-04-04 00:29:40|4536.79|4536.19|4537.04|4536.44|4537.04|4536.44|4536.79|4536.19|15
1649032190000|2022-04-04 00:29:50|||||||||1
1649032210000|2022-04-04 00:30:10|4536.66|4536.06|4536.54|4535.94|4536.66|4536.06|4536.54|4535.94|47
1649032220000|2022-04-04 00:30:20|4536.79|4536.19|4536.79|4536.19|4536.79|4536.19|4536.79|4536.19|3
1649032230000|2022-04-04 00:30:30|4536.66|4536.06|4536.54|4535.94|4536.66|4536.06|4536.54|4535.94|28
1649032240000|2022-04-04 00:30:40|4536.29|4535.69|4536.04|4535.44|4536.29|4535.69|4536.04|4535.44|27
1649032250000|2022-04-04 00:30:50|||||||||13
1649032260000|2022-04-04 00:31:00|4535.79|4535.19|4536.04|4535.44|4536.04|4535.44|4535.79|4535.19|10
1649032270000|2022-04-04 00:31:10|4536.29|4535.69|4536.04|4535.44|4536.29|4535.69|4536.04|4535.44|11
1649032280000|2022-04-04 00:31:20|||||||||2
1649032290000|2022-04-04 00:31:30|4535.91|4535.31|4535.66|4535.06|4535.91|4535.31|4535.54|4534.94|17
1649032300000|2022-04-04 00:31:40|4535.54|4534.94|4535.91|4535.31|4535.91|4535.31|4535.54|4534.94|19
1649032310000|2022-04-04 00:31:50|4536.04|4535.44|4536.16|4535.56|4536.16|4535.56|4536.04|4535.44|7
1649032320000|2022-04-04 00:32:00|4536.04|4535.44|4536.04|4535.44|4536.04|4535.44|4536.04|4535.44|0
1649032330000|2022-04-04 00:32:10|4536.29|4535.69|4536.29|4535.69|4536.29|4535.69|4536.16|4535.56|15
1649032350000|2022-04-04 00:32:30|4536.41|4535.81|4536.54|4535.94|4536.54|4535.94|4536.29|4535.69|11
1649032360000|2022-04-04 00:32:40|4536.41|4535.81|4536.29|4535.69|4536.41|4535.81|4536.29|4535.69|5
1649032370000|2022-04-04 00:32:50|4536.16|4535.56|4536.16|4535.56|4536.16|4535.56|4536.16|4535.56|2
1649032380000|2022-04-04 00:33:00|4536.04|4535.44|4535.79|4535.19|4536.04|4535.44|4535.66|4535.06|7
1649032390000|2022-04-04 00:33:10|4536.04|4535.44|4536.04|4535.44|4536.04|4535.44|4536.04|4535.44|7
1649032400000|2022-04-04 00:33:20|4535.79|4535.19|4536.04|4535.44|4536.16|4535.56|4535.79|4535.19|6
1649032410000|2022-04-04 00:33:30|4536.16|4535.56|4536.29|4535.69|4536.29|4535.69|4536.04|4535.44|1
1649032420000|2022-04-04 00:33:40|4536.16|4535.56|4535.91|4535.31|4536.16|4535.56|4535.91|4535.31|11
1649032430000|2022-04-04 00:33:50|4535.79|4535.19|4535.91|4535.31|4535.91|4535.31|4535.79|4535.19|0
1649032440000|2022-04-04 00:34:00|4535.79|4535.19|4536.04|4535.44|4536.04|4535.44|4535.79|4535.19|0
1649032450000|2022-04-04 00:34:10|4536.29|4535.69|4535.79|4535.19|4536.29|4535.69|4535.79|4535.19|7
1649032460000|2022-04-04 00:34:20|||||||||1
1649032470000|2022-04-04 00:34:30|4535.66|4535.06|4535.79|4535.19|4535.79|4535.19|4535.54|4534.94|4
1649032480000|2022-04-04 00:34:40|4535.66|4535.06|4535.66|4535.06|4535.79|4535.19|4535.54|4534.94|12
1649032490000|2022-04-04 00:34:50|4535.79|4535.19|4535.54|4534.94|4535.79|4535.19|4535.54|4534.94|3
1649032500000|2022-04-04 00:35:00|||||||||1
1649032520000|2022-04-04 00:35:20|4535.29|4534.69|4535.29|4534.69|4535.29|4534.69|4535.29|4534.69|10
1649032530000|2022-04-04 00:35:30|4535.54|4534.94|4535.29|4534.69|4535.54|4534.94|4535.29|4534.69|11
1649032540000|2022-04-04 00:35:40|4535.04|4534.44|4534.54|4533.94|4535.04|4534.44|4534.54|4533.94|19
1649032550000|2022-04-04 00:35:50|4534.79|4534.19|4534.66|4534.06|4535.04|4534.44|4534.66|4534.06|31
1649032560000|2022-04-04 00:36:00|4534.79|4534.19|4535.04|4534.44|4535.04|4534.44|4534.66|4534.06|2
1649032570000|2022-04-04 00:36:10|4535.16|4534.56|4535.41|4534.81|4535.41|4534.81|4535.04|4534.44|8
1649032580000|2022-04-04 00:36:20|4535.54|4534.94|4535.54|4534.94|4535.79|4535.19|4535.54|4534.94|6
1649032590000|2022-04-04 00:36:30|4535.66|4535.06|4535.54|4534.94|4535.66|4535.06|4535.54|4534.94|1
1649032600000|2022-04-04 00:36:40|4535.66|4535.06|4535.79|4535.19|4535.79|4535.19|4535.66|4535.06|1
1649032610000|2022-04-04 00:36:50|||||||||3
1649032620000|2022-04-04 00:37:00|4535.66|4535.06|4535.54|4534.94|4535.79|4535.19|4535.54|4534.94|10
1649032630000|2022-04-04 00:37:10|4535.41|4534.81|4535.54|4534.94|4535.54|4534.94|4535.29|4534.69|21
1649032640000|2022-04-04 00:37:20|4535.29|4534.69|4535.29|4534.69|4535.29|4534.69|4535.29|4534.69|5
1649032650000|2022-04-04 00:37:30|4535.41|4534.81|4535.29|4534.69|4535.79|4535.19|4535.29|4534.69|20
1649032660000|2022-04-04 00:37:40|4534.79|4534.19|4534.54|4533.94|4534.79|4534.19|4534.54|4533.94|51
1649032670000|2022-04-04 00:37:50|4534.41|4533.81|4534.54|4533.94|4534.54|4533.94|4534.29|4533.69|38
1649032680000|2022-04-04 00:38:00|4534.79|4534.19|4535.04|4534.44|4535.04|4534.44|4534.79|4534.19|12
1649032690000|2022-04-04 00:38:10|4535.16|4534.56|4535.29|4534.69|4535.29|4534.69|4535.16|4534.56|7
1649032710000|2022-04-04 00:38:30|||||||||2
1649032720000|2022-04-04 00:38:40|4535.41|4534.81|4535.66|4535.06|4535.79|4535.19|4535.41|4534.81|17
1649032730000|2022-04-04 00:38:50|4535.79|4535.19|4535.54|4534.94|4535.79|4535.19|4535.54|4534.94|1
1649032740000|2022-04-04 00:39:00|||||||||8
1649032750000|2022-04-04 00:39:10|4535.41|4534.81|4535.54|4534.94|4535.79|4535.19|4535.41|4534.81|33
1649032760000|2022-04-04 00:39:20|4535.66|4535.06|4535.79|4535.19|4535.79|4535.19|4535.66|4535.06|0
1649032770000|2022-04-04 00:39:30|||||||||1
1649032790000|2022-04-04 00:39:50|4536.04|4535.44|4536.04|4535.44|4536.04|4535.44|4536.04|4535.44|48
1649032800000|2022-04-04 00:40:00|4535.91|4535.31|4535.79|4535.19|4535.91|4535.31|4535.79|4535.19|9
1649032810000|2022-04-04 00:40:10|4535.91|4535.31|4536.04|4535.44|4536.04|4535.44|4535.79|4535.19|3
1649032820000|2022-04-04 00:40:20|4535.79|4535.19|4535.79|4535.19|4535.79|4535.19|4535.79|4535.19|16
1649032830000|2022-04-04 00:40:30|4535.54|4534.94|4535.54|4534.94|4535.79|4535.19|4535.54|4534.94|22
1649032840000|2022-04-04 00:40:40|4535.79|4535.19|4535.54|4534.94|4535.79|4535.19|4535.29|4534.69|7
1649032850000|2022-04-04 00:40:50|||||||||1
1649032860000|2022-04-04 00:41:00|||||||||2
1649032880000|2022-04-04 00:41:20|||||||||1
1649032890000|2022-04-04 00:41:30|4535.66|4535.06|4535.79|4535.19|4535.79|4535.19|4535.66|4535.06|6
1649032900000|2022-04-04 00:41:40|4535.66|4535.06|4535.54|4534.94|4535.66|4535.06|4535.54|4534.94|30
1649032910000|2022-04-04 00:41:50|||||||||1
1649032920000|2022-04-04 00:42:00|||||||||1
1649032930000|2022-04-04 00:42:10|4535.79|4535.19|4535.79|4535.19|4535.79|4535.19|4535.79|4535.19|14
1649032950000|2022-04-04 00:42:30|4535.66|4535.06|4535.54|4534.94|4535.66|4535.06|4535.41|4534.81|26
1649032960000|2022-04-04 00:42:40|||||||||1
1649032970000|2022-04-04 00:42:50|||||||||4
1649032980000|2022-04-04 00:43:00|4535.29|4534.69|4535.29|4534.69|4535.29|4534.69|4535.29|4534.69|4
1649032990000|2022-04-04 00:43:10|4535.41|4534.81|4535.54|4534.94|4535.66|4535.06|4535.41|4534.81|7
1649033000000|2022-04-04 00:43:20|4535.66|4535.06|4535.79|4535.19|4535.79|4535.19|4535.54|4534.94|2
1649033010000|2022-04-04 00:43:30|||||||||3
1649033020000|2022-04-04 00:43:40|||||||||21
1649033040000|2022-04-04 00:44:00|||||||||11
1649033050000|2022-04-04 00:44:10|4535.91|4535.31|4536.29|4535.69|4536.29|4535.69|4535.91|4535.31|16
1649033060000|2022-04-04 00:44:20|4536.41|4535.81|4536.66|4536.06|4536.79|4536.19|4536.41|4535.81|30
1649033070000|2022-04-04 00:44:30|4536.79|4536.19|4536.79|4536.19|4536.79|4536.19|4536.66|4536.06|5
1649033080000|2022-04-04 00:44:40|4536.66|4536.06|4536.66|4536.06|4536.79|4536.19|4536.54|4535.94|10
1649033090000|2022-04-04 00:44:50|4536.79|4536.19|4536.79|4536.19|4536.79|4536.19|4536.79|4536.19|2
1649033100000|2022-04-04 00:45:00|4536.91|4536.31|4537.04|4536.44|4537.16|4536.56|4536.91|4536.31|43
1649033110000|2022-04-04 00:45:10|4537.16|4536.56|4537.41|4536.81|4537.54|4536.94|4537.16|4536.56|40
1649033120000|2022-04-04 00:45:20|4537.29|4536.69|4537.29|4536.69|4537.54|4536.94|4537.29|4536.69|5
1649033130000|2022-04-04 00:45:30|4537.04|4536.44|4537.04|4536.44|4537.29|4536.69|4537.04|4536.44|17
1649033140000|2022-04-04 00:45:40|||||||||2
1649033160000|2022-04-04 00:46:00|4536.91|4536.31|4536.91|4536.31|4536.91|4536.31|4536.91|4536.31|12
1649033170000|2022-04-04 00:46:10|4536.79|4536.19|4536.79|4536.19|4536.91|4536.31|4536.79|4536.19|6
1649033180000|2022-04-04 00:46:20|||||||||4
1649033200000|2022-04-04 00:46:40|4536.91|4536.31|4536.79|4536.19|4536.91|4536.31|4536.79|4536.19|8
1649033210000|2022-04-04 00:46:50|4536.54|4535.94|4536.54|4535.94|4536.66|4536.06|4536.54|4535.94|24
1649033220000|2022-04-04 00:47:00|4536.29|4535.69|4536.29|4535.69|4536.29|4535.69|4536.29|4535.69|11
1649033230000|2022-04-04 00:47:10|4536.41|4535.81|4536.54|4535.94|4536.54|4535.94|4536.41|4535.81|9
1649033240000|2022-04-04 00:47:20|||||||||6
1649033250000|2022-04-04 00:47:30|4536.79|4536.19|4536.79|4536.19|4536.79|4536.19|4536.79|4536.19|9
1649033260000|2022-04-04 00:47:40|4536.54|4535.94|4536.79|4536.19|4536.79|4536.19|4536.54|4535.94|35
1649033270000|2022-04-04 00:47:50|4536.66|4536.06|4536.79|4536.19|4536.79|4536.19|4536.54|4535.94|20
1649033280000|2022-04-04 00:48:00|4536.91|4536.31|4536.79|4536.19|4537.04|4536.44|4536.79|4536.19|9
1649033290000|2022-04-04 00:48:10|||||||||1
1649033300000|2022-04-04 00:48:20|4537.04|4536.44|4537.04|4536.44|4537.04|4536.44|4537.04|4536.44|4
1649033310000|2022-04-04 00:48:30|4537.16|4536.56|4537.04|4536.44|4537.16|4536.56|4537.04|4536.44|12
1649033320000|2022-04-04 00:48:40|4537.29|4536.69|4537.54|4536.94|4537.54|4536.94|4537.29|4536.69|11
1649033330000|2022-04-04 00:48:50|4537.29|4536.69|4537.29|4536.69|4537.41|4536.81|4537.29|4536.69|6
1649033340000|2022-04-04 00:49:00|4537.04|4536.44|4537.16|4536.56|4537.16|4536.56|4537.04|4536.44|9
1649033350000|2022-04-04 00:49:10|4537.29|4536.69|4537.29|4536.69|4537.29|4536.69|4537.04|4536.44|3
1649033360000|2022-04-04 00:49:20|||||||||5
1649033370000|2022-04-04 00:49:30|4537.16|4536.56|4537.29|4536.69|4537.29|4536.69|4537.16|4536.56|8
1649033380000|2022-04-04 00:49:40|||||||||2
1649033390000|2022-04-04 00:49:50|4537.54|4536.94|4537.54|4536.94|4537.54|4536.94|4537.54|4536.94|12
1649033400000|2022-04-04 00:50:00|4537.29|4536.69|4537.29|4536.69|4537.41|4536.81|4537.29|4536.69|10
1649033420000|2022-04-04 00:50:20|||||||||6
1649033430000|2022-04-04 00:50:30|4537.16|4536.56|4537.29|4536.69|4537.29|4536.69|4537.16|4536.56|10
1649033440000|2022-04-04 00:50:40|4537.16|4536.56|4537.29|4536.69|4537.29|4536.69|4537.16|4536.56|2
1649033460000|2022-04-04 00:51:00|4537.04|4536.44|4537.04|4536.44|4537.04|4536.44|4537.04|4536.44|5
1649033470000|2022-04-04 00:51:10|4537.16|4536.56|4537.04|4536.44|4537.16|4536.56|4537.04|4536.44|8
1649033480000|2022-04-04 00:51:20|4537.29|4536.69|4537.29|4536.69|4537.29|4536.69|4537.16|4536.56|6
1649033490000|2022-04-04 00:51:30|||||||||5
1649033500000|2022-04-04 00:51:40|4537.04|4536.44|4537.04|4536.44|4537.04|4536.44|4537.04|4536.44|4
1649033510000|2022-04-04 00:51:50|||||||||1
1649033520000|2022-04-04 00:52:00|4537.16|4536.56|4537.29|4536.69|4537.54|4536.94|4537.16|4536.56|27
1649033540000|2022-04-04 00:52:20|||||||||6
1649033550000|2022-04-04 00:52:30|||||||||6
1649033580000|2022-04-04 00:53:00|4537.16|4536.56|4537.04|4536.44|4537.16|4536.56|4536.91|4536.31|46
1649033590000|2022-04-04 00:53:10|4536.79|4536.19|4536.79|4536.19|4536.91|4536.31|4536.79|4536.19|11
1649033610000|2022-04-04 00:53:30|4536.91|4536.31|4537.04|4536.44|4537.04|4536.44|4536.91|4536.31|9
1649033620000|2022-04-04 00:53:40|4537.29|4536.69|4537.29|4536.69|4537.29|4536.69|4537.29|4536.69|11
1649033630000|2022-04-04 00:53:50|4537.41|4536.81|4537.66|4537.06|4537.79|4537.19|4537.41|4536.81|43
1649033640000|2022-04-04 00:54:00|4537.54|4536.94|4537.54|4536.94|4537.79|4537.19|4537.54|4536.94|21
1649033650000|2022-04-04 00:54:10|4537.66|4537.06|4537.79|4537.19|4537.79|4537.19|4537.54|4536.94|13
1649033660000|2022-04-04 00:54:20|||||||||34
1649033670000|2022-04-04 00:54:30|4537.66|4537.06|4537.79|4537.19|4537.91|4537.31|4537.54|4536.94|97
1649033690000|2022-04-04 00:54:50|4537.54|4536.94|4537.79|4537.19|4537.79|4537.19|4537.54|4536.94|12
1649033700000|2022-04-04 00:55:00|4537.54|4536.94|4537.66|4537.06|4537.79|4537.19|4537.54|4536.94|29
1649033710000|2022-04-04 00:55:10|4537.79|4537.19|4537.66|4537.06|4537.79|4537.19|4537.66|4537.06|1
1649033720000|2022-04-04 00:55:20|4537.79|4537.19|4537.66|4537.06|4537.79|4537.19|4537.54|4536.94|9
1649033730000|2022-04-04 00:55:30|4537.79|4537.19|4537.54|4536.94|4537.79|4537.19|4537.54|4536.94|1
1649033740000|2022-04-04 00:55:40|||||||||14
1649033750000|2022-04-04 00:55:50|4537.41|4536.81|4537.54|4536.94|4537.54|4536.94|4537.41|4536.81|6
1649033760000|2022-04-04 00:56:00|4537.41|4536.81|4537.29|4536.69|4537.41|4536.81|4537.29|4536.69|61
1649033780000|2022-04-04 00:56:20|4537.04|4536.44|4537.04|4536.44|4537.04|4536.44|4537.04|4536.44|16
1649033800000|2022-04-04 00:56:40|4537.41|4536.81|4537.54|4536.94|4537.54|4536.94|4537.41|4536.81|41
1649033810000|2022-04-04 00:56:50|4537.66|4537.06|4537.54|4536.94|4537.66|4537.06|4537.54|4536.94|11
1649033820000|2022-04-04 00:57:00|||||||||16
1649033830000|2022-04-04 00:57:10|4537.66|4537.06|4537.79|4537.19|4537.79|4537.19|4537.66|4537.06|3
1649033860000|2022-04-04 00:57:40|4537.91|4537.31|4537.54|4536.94|4537.91|4537.31|4537.54|4536.94|23
1649033870000|2022-04-04 00:57:50|||||||||2
1649033880000|2022-04-04 00:58:00|4537.79|4537.19|4538.04|4537.44|4538.04|4537.44|4537.79|4537.19|24
1649033890000|2022-04-04 00:58:10|4537.91|4537.31|4538.04|4537.44|4538.04|4537.44|4537.91|4537.31|9
1649033900000|2022-04-04 00:58:20|||||||||2
1649033910000|2022-04-04 00:58:30|||||||||4
1649033920000|2022-04-04 00:58:40|4537.79|4537.19|4537.79|4537.19|4537.79|4537.19|4537.54|4536.94|66
1649033930000|2022-04-04 00:58:50|4538.04|4537.44|4538.04|4537.44|4538.04|4537.44|4537.79|4537.19|37
1649033940000|2022-04-04 00:59:00|4537.91|4537.31|4538.04|4537.44|4538.04|4537.44|4537.79|4537.19|5
1649033950000|2022-04-04 00:59:10|||||||||34
1649033960000|2022-04-04 00:59:20|||||||||3
1649033970000|2022-04-04 00:59:30|4538.29|4537.69|4538.79|4538.19|4538.79|4538.19|4538.29|4537.69|87
1649033980000|2022-04-04 00:59:40|4538.54|4537.94|4538.04|4537.44|4538.54|4537.94|4538.04|4537.44|31
1649033990000|2022-04-04 00:59:50|4538.16|4537.56|4538.04|4537.44|4538.16|4537.56|4538.04|4537.44|12
1649034000000|2022-04-04 01:00:00|4538.16|4537.56|4538.04|4537.44|4538.16|4537.56|4538.04|4537.44|6
1649034010000|2022-04-04 01:00:10|4538.16|4537.56|4538.29|4537.69|4538.29|4537.69|4538.16|4537.56|0
1649034020000|2022-04-04 01:00:20|4538.16|4537.56|4538.04|4537.44|4538.29|4537.69|4538.04|4537.44|8
1649034030000|2022-04-04 01:00:30|4537.91|4537.31|4537.79|4537.19|4537.91|4537.31|4537.79|4537.19|5
1649034050000|2022-04-04 01:00:50|4537.54|4536.94|4537.54|4536.94|4537.54|4536.94|4537.54|4536.94|16
1649034060000|2022-04-04 01:01:00|4537.41|4536.81|4537.29|4536.69|4537.41|4536.81|4537.16|4536.56|13
1649034070000|2022-04-04 01:01:10|4537.16|4536.56|4537.04|4536.44|4537.16|4536.56|4537.04|4536.44|12
1649034080000|2022-04-04 01:01:20|4537.16|4536.56|4537.29|4536.69|4537.29|4536.69|4537.16|4536.56|8
1649034090000|2022-04-04 01:01:30|4537.41|4536.81|4537.54|4536.94|4537.54|4536.94|4537.41|4536.81|17
1649034120000|2022-04-04 01:02:00|4537.79|4537.19|4537.29|4536.69|4537.79|4537.19|4537.29|4536.69|33
1649034130000|2022-04-04 01:02:10|4537.41|4536.81|4537.54|4536.94|4537.54|4536.94|4537.41|4536.81|6
1649034140000|2022-04-04 01:02:20|4537.29|4536.69|4537.79|4537.19|4537.79|4537.19|4537.29|4536.69|33
1649034150000|2022-04-04 01:02:30|4537.66|4537.06|4537.79|4537.19|4538.04|4537.44|4537.54|4536.94|16
1649034160000|2022-04-04 01:02:40|4538.04|4537.44|4538.04|4537.44|4538.04|4537.44|4538.04|4537.44|5
1649034170000|2022-04-04 01:02:50|4537.79|4537.19|4537.79|4537.19|4537.79|4537.19|4537.79|4537.19|3
1649034180000|2022-04-04 01:03:00|4537.54|4536.94|4537.54|4536.94|4537.54|4536.94|4537.54|4536.94|6
1649034190000|2022-04-04 01:03:10|4537.41|4536.81|4537.41|4536.81|4537.41|4536.81|4537.41|4536.81|12
1649034200000|2022-04-04 01:03:20|4537.29|4536.69|4537.29|4536.69|4537.41|4536.81|4537.29|4536.69|21
1649034210000|2022-04-04 01:03:30|4537.16|4536.56|4537.04|4536.44|4537.16|4536.56|4537.04|4536.44|9
1649034220000|2022-04-04 01:03:40|4536.91|4536.31|4537.04|4536.44|4537.04|4536.44|4536.79|4536.19|23
1649034230000|2022-04-04 01:03:50|||||||||2
1649034240000|2022-04-04 01:04:00|||||||||5
1649034250000|2022-04-04 01:04:10|4536.91|4536.31|4536.54|4535.94|4536.91|4536.31|4536.54|4535.94|29
1649034260000|2022-04-04 01:04:20|4536.41|4535.81|4536.29|4535.69|4536.41|4535.81|4536.29|4535.69|7
1649034270000|2022-04-04 01:04:30|||||||||7
1649034280000|2022-04-04 01:04:40|4536.41|4535.81|4536.29|4535.69|4536.41|4535.81|4536.29|4535.69|14
1649034290000|2022-04-04 01:04:50|||||||||16
1649034300000|2022-04-04 01:05:00|4536.41|4535.81|4536.29|4535.69|4536.41|4535.81|4536.29|4535.69|8
1649034310000|2022-04-04 01:05:10|4536.04|4535.44|4536.04|4535.44|4536.04|4535.44|4536.04|4535.44|10
1649034320000|2022-04-04 01:05:20|4535.79|4535.19|4535.79|4535.19|4535.79|4535.19|4535.79|4535.19|36
1649034330000|2022-04-04 01:05:30|4535.91|4535.31|4536.04|4535.44|4536.04|4535.44|4535.91|4535.31|15
1649034340000|2022-04-04 01:05:40|4536.16|4535.56|4536.04|4535.44|4536.16|4535.56|4536.04|4535.44|14
1649034360000|2022-04-04 01:06:00|||||||||19
1649034380000|2022-04-04 01:06:20|4536.16|4535.56|4536.04|4535.44|4536.29|4535.69|4536.04|4535.44|12
1649034390000|2022-04-04 01:06:30|4536.16|4535.56|4536.29|4535.69|4536.29|4535.69|4536.04|4535.44|3
1649034410000|2022-04-04 01:06:50|4536.41|4535.81|4536.54|4535.94|4536.54|4535.94|4536.41|4535.81|16
1649034420000|2022-04-04 01:07:00|4536.41|4535.81|4536.54|4535.94|4536.54|4535.94|4536.41|4535.81|3
1649034430000|2022-04-04 01:07:10|||||||||1
1649034440000|2022-04-04 01:07:20|4536.29|4535.69|4536.29|4535.69|4536.29|4535.69|4536.29|4535.69|12
1649034450000|2022-04-04 01:07:30|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|0
1649034460000|2022-04-04 01:07:40|||||||||5
1649034480000|2022-04-04 01:08:00|4536.66|4536.06|4537.04|4536.44|4537.29|4536.69|4536.66|4536.06|39
1649034490000|2022-04-04 01:08:10|4537.16|4536.56|4536.54|4535.94|4537.16|4536.56|4536.54|4535.94|20
1649034500000|2022-04-04 01:08:20|4536.79|4536.19|4536.79|4536.19|4536.79|4536.19|4536.79|4536.19|10
1649034520000|2022-04-04 01:08:40|4537.04|4536.44|4537.04|4536.44|4537.04|4536.44|4536.79|4536.19|37
1649034530000|2022-04-04 01:08:50|4536.91|4536.31|4536.91|4536.31|4536.91|4536.31|4536.91|4536.31|0
1649034540000|2022-04-04 01:09:00|4537.04|4536.44|4537.04|4536.44|4537.04|4536.44|4536.91|4536.31|1
1649034550000|2022-04-04 01:09:10|4537.29|4536.69|4537.41|4536.81|4537.54|4536.94|4537.16|4536.56|24
1649034560000|2022-04-04 01:09:20|4537.29|4536.69|4537.54|4536.94|4537.54|4536.94|4537.16|4536.56|12
1649034570000|2022-04-04 01:09:30|4537.66|4537.06|4537.54|4536.94|4537.79|4537.19|4537.54|4536.94|7
1649034580000|2022-04-04 01:09:40|4537.79|4537.19|4537.79|4537.19|4537.79|4537.19|4537.79|4537.19|10
1649034590000|2022-04-04 01:09:50|4537.66|4537.06|4537.91|4537.31|4537.91|4537.31|4537.66|4537.06|25
1649034600000|2022-04-04 01:10:00|4538.04|4537.44|4538.16|4537.56|4538.16|4537.56|4538.04|4537.44|17
1649034610000|2022-04-04 01:10:10|4538.29|4537.69|4538.41|4537.81|4538.54|4537.94|4538.04|4537.44|28
1649034620000|2022-04-04 01:10:20|4538.29|4537.69|4538.29|4537.69|4538.54|4537.94|4538.29|4537.69|4
1649034630000|2022-04-04 01:10:30|4538.04|4537.44|4538.04|4537.44|4538.16|4537.56|4538.04|4537.44|6
1649034640000|2022-04-04 01:10:40|4538.29|4537.69|4538.04|4537.44|4538.29|4537.69|4538.04|4537.44|10
1649034660000|2022-04-04 01:11:00|||||||||2
1649034680000|2022-04-04 01:11:20|||||||||6
1649034690000|2022-04-04 01:11:30|4537.91|4537.31|4537.79|4537.19|4537.91|4537.31|4537.66|4537.06|0
1649034700000|2022-04-04 01:11:40|4537.66|4537.06|4537.79|4537.19|4537.79|4537.19|4537.54|4536.94|7
1649034720000|2022-04-04 01:12:00|4537.91|4537.31|4537.79|4537.19|4537.91|4537.31|4537.79|4537.19|6
1649034730000|2022-04-04 01:12:10|4537.91|4537.31|4538.04|4537.44|4538.04|4537.44|4537.79|4537.19|2
1649034750000|2022-04-04 01:12:30|4537.91|4537.31|4538.04|4537.44|4538.04|4537.44|4537.91|4537.31|12
1649034770000|2022-04-04 01:12:50|4538.16|4537.56|4538.04|4537.44|4538.16|4537.56|4538.04|4537.44|5
1649034780000|2022-04-04 01:13:00|4538.16|4537.56|4538.04|4537.44|4538.29|4537.69|4538.04|4537.44|5
1649034800000|2022-04-04 01:13:20|4538.16|4537.56|4538.16|4537.56|4538.29|4537.69|4538.16|4537.56|3
1649034810000|2022-04-04 01:13:30|4538.04|4537.44|4538.04|4537.44|4538.04|4537.44|4537.79|4537.19|17
1649034820000|2022-04-04 01:13:40|||||||||8
1649034830000|2022-04-04 01:13:50|4538.54|4537.94|4538.54|4537.94|4538.54|4537.94|4538.54|4537.94|21
1649034840000|2022-04-04 01:14:00|4538.66|4538.06|4538.79|4538.19|4538.79|4538.19|4538.66|4538.06|19
1649034860000|2022-04-04 01:14:20|4538.66|4538.06|4538.79|4538.19|4538.79|4538.19|4538.54|4537.94|11
1649034880000|2022-04-04 01:14:40|4538.54|4537.94|4538.54|4537.94|4538.54|4537.94|4538.54|4537.94|39
1649034890000|2022-04-04 01:14:50|4538.66|4538.06|4538.54|4537.94|4538.66|4538.06|4538.54|4537.94|11
1649034900000|2022-04-04 01:15:00|4538.66|4538.06|4538.79|4538.19|4538.79|4538.19|4538.66|4538.06|18
1649034910000|2022-04-04 01:15:10|4539.04|4538.44|4539.04|4538.44|4539.16|4538.56|4539.04|4538.44|29
1649034920000|2022-04-04 01:15:20|4539.16|4538.56|4539.29|4538.69|4539.29|4538.69|4539.16|4538.56|23
1649034930000|2022-04-04 01:15:30|4539.41|4538.81|4539.54|4538.94|4539.79|4539.19|4539.41|4538.81|70
1649034940000|2022-04-04 01:15:40|4539.41|4538.81|4539.41|4538.81|4539.54|4538.94|4539.41|4538.81|17
1649034950000|2022-04-04 01:15:50|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.41|4538.81|5
1649034960000|2022-04-04 01:16:00|4539.41|4538.81|4539.29|4538.69|4539.41|4538.81|4539.29|4538.69|25
1649034970000|2022-04-04 01:16:10|4539.54|4538.94|4540.04|4539.44|4540.29|4539.69|4539.41|4538.81|76
1649034980000|2022-04-04 01:16:20|4540.16|4539.56|4540.29|4539.69|4540.29|4539.69|4540.04|4539.44|19
1649034990000|2022-04-04 01:16:30|4540.04|4539.44|4540.29|4539.69|4540.29|4539.69|4540.04|4539.44|21
1649035000000|2022-04-04 01:16:40|||||||||6
1649035010000|2022-04-04 01:16:50|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|25
1649035020000|2022-04-04 01:17:00|4539.79|4539.19|4539.54|4538.94|4539.79|4539.19|4539.54|4538.94|41
1649035030000|2022-04-04 01:17:10|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|12
1649035040000|2022-04-04 01:17:20|||||||||5
1649035050000|2022-04-04 01:17:30|||||||||5
1649035060000|2022-04-04 01:17:40|4539.41|4538.81|4539.54|4538.94|4539.54|4538.94|4539.41|4538.81|7
1649035070000|2022-04-04 01:17:50|4539.79|4539.19|4539.54|4538.94|4539.79|4539.19|4539.54|4538.94|16
1649035080000|2022-04-04 01:18:00|4539.66|4539.06|4539.79|4539.19|4539.79|4539.19|4539.66|4539.06|18
1649035090000|2022-04-04 01:18:10|4539.66|4539.06|4539.54|4538.94|4539.66|4539.06|4539.54|4538.94|5
1649035110000|2022-04-04 01:18:30|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|15
1649035120000|2022-04-04 01:18:40|||||||||10
1649035130000|2022-04-04 01:18:50|||||||||1
1649035140000|2022-04-04 01:19:00|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|3
1649035150000|2022-04-04 01:19:10|4539.29|4538.69|4539.04|4538.44|4539.29|4538.69|4539.04|4538.44|8
1649035170000|2022-04-04 01:19:30|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|11
1649035180000|2022-04-04 01:19:40|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|6
1649035190000|2022-04-04 01:19:50|4539.66|4539.06|4539.79|4539.19|4539.79|4539.19|4539.66|4539.06|4
1649035200000|2022-04-04 01:20:00|||||||||16
1649035210000|2022-04-04 01:20:10|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|5
1649035230000|2022-04-04 01:20:30|4540.16|4539.56|4540.29|4539.69|4540.54|4539.94|4540.16|4539.56|55
1649035240000|2022-04-04 01:20:40|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|6
1649035250000|2022-04-04 01:20:50|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|3
1649035260000|2022-04-04 01:21:00|4540.54|4539.94|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|12
1649035270000|2022-04-04 01:21:10|4540.41|4539.81|4540.29|4539.69|4540.41|4539.81|4540.16|4539.56|6
1649035290000|2022-04-04 01:21:30|4540.41|4539.81|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|21
1649035320000|2022-04-04 01:22:00|||||||||3
1649035340000|2022-04-04 01:22:20|||||||||2
1649035350000|2022-04-04 01:22:30|4540.16|4539.56|4540.04|4539.44|4540.16|4539.56|4540.04|4539.44|5
1649035370000|2022-04-04 01:22:50|||||||||2
1649035380000|2022-04-04 01:23:00|||||||||1
1649035390000|2022-04-04 01:23:10|4539.79|4539.19|4540.04|4539.44|4540.04|4539.44|4539.79|4539.19|20
1649035410000|2022-04-04 01:23:30|4540.16|4539.56|4540.04|4539.44|4540.16|4539.56|4540.04|4539.44|12
1649035440000|2022-04-04 01:24:00|4539.91|4539.31|4539.91|4539.31|4539.91|4539.31|4539.91|4539.31|10
1649035450000|2022-04-04 01:24:10|4539.79|4539.19|4539.54|4538.94|4539.91|4539.31|4539.54|4538.94|17
1649035460000|2022-04-04 01:24:20|||||||||4
1649035470000|2022-04-04 01:24:30|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4
1649035480000|2022-04-04 01:24:40|4539.66|4539.06|4539.66|4539.06|4539.66|4539.06|4539.66|4539.06|6
1649035490000|2022-04-04 01:24:50|4539.79|4539.19|4539.54|4538.94|4539.79|4539.19|4539.54|4538.94|5
1649035500000|2022-04-04 01:25:00|4539.41|4538.81|4539.54|4538.94|4539.54|4538.94|4539.41|4538.81|0
1649035510000|2022-04-04 01:25:10|4539.41|4538.81|4539.29|4538.69|4539.41|4538.81|4539.29|4538.69|4
1649035520000|2022-04-04 01:25:20|||||||||1
1649035530000|2022-04-04 01:25:30|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|3
1649035540000|2022-04-04 01:25:40|||||||||16
1649035550000|2022-04-04 01:25:50|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|9
1649035560000|2022-04-04 01:26:00|4538.66|4538.06|4538.54|4537.94|4538.66|4538.06|4538.54|4537.94|17
1649035570000|2022-04-04 01:26:10|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|13
1649035580000|2022-04-04 01:26:20|4539.04|4538.44|4538.91|4538.31|4539.04|4538.44|4538.91|4538.31|18
1649035590000|2022-04-04 01:26:30|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|4538.91|4538.31|0
1649035600000|2022-04-04 01:26:40|4538.79|4538.19|4538.54|4537.94|4538.79|4538.19|4538.29|4537.69|41
1649035610000|2022-04-04 01:26:50|4538.29|4537.69|4538.29|4537.69|4538.29|4537.69|4538.29|4537.69|2
1649035620000|2022-04-04 01:27:00|||||||||7
1649035630000|2022-04-04 01:27:10|4538.04|4537.44|4538.29|4537.69|4538.29|4537.69|4538.04|4537.44|13
1649035640000|2022-04-04 01:27:20|4538.41|4537.81|4538.29|4537.69|4538.41|4537.81|4538.29|4537.69|5
1649035650000|2022-04-04 01:27:30|4538.04|4537.44|4538.04|4537.44|4538.04|4537.44|4538.04|4537.44|2
1649035660000|2022-04-04 01:27:40|4538.16|4537.56|4538.04|4537.44|4538.29|4537.69|4538.04|4537.44|11
1649035670000|2022-04-04 01:27:50|4538.16|4537.56|4538.29|4537.69|4538.29|4537.69|4538.16|4537.56|12
1649035680000|2022-04-04 01:28:00|4538.41|4537.81|4538.79|4538.19|4538.79|4538.19|4538.41|4537.81|13
1649035690000|2022-04-04 01:28:10|4539.04|4538.44|4538.79|4538.19|4539.41|4538.81|4538.79|4538.19|120
1649035700000|2022-04-04 01:28:20|4538.91|4538.31|4539.04|4538.44|4539.04|4538.44|4538.91|4538.31|2
1649035710000|2022-04-04 01:28:30|4538.91|4538.31|4539.04|4538.44|4539.04|4538.44|4538.91|4538.31|1
1649035730000|2022-04-04 01:28:50|||||||||2
1649035740000|2022-04-04 01:29:00|4539.16|4538.56|4539.16|4538.56|4539.29|4538.69|4539.04|4538.44|7
1649035750000|2022-04-04 01:29:10|4539.04|4538.44|4538.79|4538.19|4539.04|4538.44|4538.79|4538.19|11
1649035760000|2022-04-04 01:29:20|4538.91|4538.31|4539.04|4538.44|4539.04|4538.44|4538.91|4538.31|6
1649035770000|2022-04-04 01:29:30|4538.91|4538.31|4539.04|4538.44|4539.04|4538.44|4538.79|4538.19|1
1649035780000|2022-04-04 01:29:40|4538.91|4538.31|4538.79|4538.19|4539.04|4538.44|4538.79|4538.19|7
1649035800000|2022-04-04 01:30:00|4539.04|4538.44|4539.29|4538.69|4539.29|4538.69|4538.79|4538.19|34
1649035810000|2022-04-04 01:30:10|4539.16|4538.56|4539.04|4538.44|4539.16|4538.56|4538.79|4538.19|7
1649035820000|2022-04-04 01:30:20|4538.91|4538.31|4539.29|4538.69|4539.29|4538.69|4538.79|4538.19|49
1649035830000|2022-04-04 01:30:30|4539.41|4538.81|4539.54|4538.94|4539.54|4538.94|4539.41|4538.81|9
1649035840000|2022-04-04 01:30:40|4539.41|4538.81|4539.41|4538.81|4539.54|4538.94|4539.29|4538.69|35
1649035850000|2022-04-04 01:30:50|4539.29|4538.69|4539.29|4538.69|4539.54|4538.94|4539.29|4538.69|9
1649035860000|2022-04-04 01:31:00|4539.04|4538.44|4539.29|4538.69|4539.29|4538.69|4539.04|4538.44|20
1649035870000|2022-04-04 01:31:10|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.04|4538.44|17
1649035880000|2022-04-04 01:31:20|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|8
1649035890000|2022-04-04 01:31:30|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|9
1649035900000|2022-04-04 01:31:40|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|10
1649035910000|2022-04-04 01:31:50|4539.91|4539.31|4540.04|4539.44|4540.04|4539.44|4539.79|4539.19|9
1649035920000|2022-04-04 01:32:00|||||||||2
1649035930000|2022-04-04 01:32:10|4540.29|4539.69|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|26
1649035940000|2022-04-04 01:32:20|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|26
1649035950000|2022-04-04 01:32:30|4540.29|4539.69|4540.79|4540.19|4540.79|4540.19|4540.29|4539.69|57
1649035960000|2022-04-04 01:32:40|4540.91|4540.31|4540.66|4540.06|4541.04|4540.44|4540.54|4539.94|42
1649035970000|2022-04-04 01:32:50|4540.54|4539.94|4540.54|4539.94|4540.79|4540.19|4540.54|4539.94|67
1649035980000|2022-04-04 01:33:00|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|13
1649035990000|2022-04-04 01:33:10|4540.29|4539.69|4540.54|4539.94|4540.54|4539.94|4540.29|4539.69|22
1649036000000|2022-04-04 01:33:20|4540.79|4540.19|4540.54|4539.94|4540.79|4540.19|4540.54|4539.94|9
1649036010000|2022-04-04 01:33:30|4540.29|4539.69|4540.79|4540.19|4540.79|4540.19|4540.29|4539.69|29
1649036020000|2022-04-04 01:33:40|4540.66|4540.06|4540.29|4539.69|4540.66|4540.06|4540.29|4539.69|25
1649036040000|2022-04-04 01:34:00|4540.16|4539.56|4540.29|4539.69|4540.29|4539.69|4540.04|4539.44|19
1649036050000|2022-04-04 01:34:10|4540.41|4539.81|4540.54|4539.94|4540.54|4539.94|4540.41|4539.81|10
1649036060000|2022-04-04 01:34:20|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|21
1649036070000|2022-04-04 01:34:30|4540.41|4539.81|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|2
1649036080000|2022-04-04 01:34:40|4540.41|4539.81|4540.54|4539.94|4540.54|4539.94|4540.29|4539.69|3
1649036090000|2022-04-04 01:34:50|4540.41|4539.81|4540.29|4539.69|4540.41|4539.81|4540.29|4539.69|2
1649036100000|2022-04-04 01:35:00|4540.41|4539.81|4540.54|4539.94|4540.54|4539.94|4540.29|4539.69|23
1649036110000|2022-04-04 01:35:10|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|16
1649036120000|2022-04-04 01:35:20|||||||||4
1649036130000|2022-04-04 01:35:30|||||||||1
1649036150000|2022-04-04 01:35:50|4540.54|4539.94|4540.79|4540.19|4540.79|4540.19|4540.29|4539.69|57
1649036160000|2022-04-04 01:36:00|4540.54|4539.94|4540.41|4539.81|4540.54|4539.94|4540.41|4539.81|14
1649036170000|2022-04-04 01:36:10|4540.54|4539.94|4540.29|4539.69|4540.54|4539.94|4540.04|4539.44|8
1649036190000|2022-04-04 01:36:30|||||||||8
1649036200000|2022-04-04 01:36:40|4540.04|4539.44|4540.16|4539.56|4540.16|4539.56|4540.04|4539.44|12
1649036210000|2022-04-04 01:36:50|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.04|4539.44|10
1649036220000|2022-04-04 01:37:00|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|9
1649036230000|2022-04-04 01:37:10|4540.16|4539.56|4540.04|4539.44|4540.16|4539.56|4540.04|4539.44|11
1649036240000|2022-04-04 01:37:20|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|8
1649036250000|2022-04-04 01:37:30|4540.16|4539.56|4540.04|4539.44|4540.29|4539.69|4540.04|4539.44|11
1649036260000|2022-04-04 01:37:40|4540.16|4539.56|4540.54|4539.94|4540.54|4539.94|4540.16|4539.56|14
1649036270000|2022-04-04 01:37:50|4540.41|4539.81|4540.29|4539.69|4540.41|4539.81|4540.29|4539.69|7
1649036280000|2022-04-04 01:38:00|4540.41|4539.81|4540.04|4539.44|4540.54|4539.94|4540.04|4539.44|5
1649036290000|2022-04-04 01:38:10|4540.16|4539.56|4540.16|4539.56|4540.29|4539.69|4540.04|4539.44|4
1649036300000|2022-04-04 01:38:20|4540.29|4539.69|4540.41|4539.81|4540.54|4539.94|4540.16|4539.56|0
1649036310000|2022-04-04 01:38:30|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|6
1649036320000|2022-04-04 01:38:40|4540.79|4540.19|4540.54|4539.94|4540.79|4540.19|4540.54|4539.94|18
1649036330000|2022-04-04 01:38:50|||||||||3
1649036340000|2022-04-04 01:39:00|4540.79|4540.19|4540.54|4539.94|4540.79|4540.19|4540.54|4539.94|13
1649036350000|2022-04-04 01:39:10|4540.41|4539.81|4540.54|4539.94|4540.54|4539.94|4540.41|4539.81|1
1649036360000|2022-04-04 01:39:20|||||||||6
1649036370000|2022-04-04 01:39:30|4540.41|4539.81|4540.54|4539.94|4540.54|4539.94|4540.41|4539.81|0
1649036390000|2022-04-04 01:39:50|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|8
1649036400000|2022-04-04 01:40:00|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.41|4539.81|9
1649036410000|2022-04-04 01:40:10|4540.66|4540.06|4540.66|4540.06|4540.79|4540.19|4540.54|4539.94|9
1649036420000|2022-04-04 01:40:20|4540.79|4540.19|4540.54|4539.94|4540.79|4540.19|4540.41|4539.81|7
1649036430000|2022-04-04 01:40:30|4540.41|4539.81|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|5
1649036440000|2022-04-04 01:40:40|4540.41|4539.81|4540.29|4539.69|4540.41|4539.81|4540.29|4539.69|6
1649036450000|2022-04-04 01:40:50|||||||||1
1649036460000|2022-04-04 01:41:00|4540.54|4539.94|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|4
1649036480000|2022-04-04 01:41:20|4540.16|4539.56|4540.04|4539.44|4540.29|4539.69|4540.04|4539.44|7
1649036490000|2022-04-04 01:41:30|4539.91|4539.31|4539.91|4539.31|4539.91|4539.31|4539.91|4539.31|1
1649036500000|2022-04-04 01:41:40|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|29
1649036510000|2022-04-04 01:41:50|||||||||3
1649036520000|2022-04-04 01:42:00|||||||||4
1649036530000|2022-04-04 01:42:10|4539.54|4538.94|4539.79|4539.19|4539.79|4539.19|4539.54|4538.94|26
1649036540000|2022-04-04 01:42:20|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4539.91|4539.31|14
1649036550000|2022-04-04 01:42:30|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.54|4538.94|15
1649036560000|2022-04-04 01:42:40|4539.66|4539.06|4539.79|4539.19|4539.79|4539.19|4539.66|4539.06|1
1649036570000|2022-04-04 01:42:50|4539.66|4539.06|4539.54|4538.94|4539.66|4539.06|4539.54|4538.94|0
1649036580000|2022-04-04 01:43:00|4539.79|4539.19|4539.54|4538.94|4539.79|4539.19|4539.54|4538.94|13
1649036600000|2022-04-04 01:43:20|||||||||1
1649036610000|2022-04-04 01:43:30|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|8
1649036620000|2022-04-04 01:43:40|||||||||3
1649036630000|2022-04-04 01:43:50|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|7
1649036640000|2022-04-04 01:44:00|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|10
1649036650000|2022-04-04 01:44:10|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|5
1649036660000|2022-04-04 01:44:20|4540.29|4539.69|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|30
1649036670000|2022-04-04 01:44:30|4540.04|4539.44|4540.29|4539.69|4540.29|4539.69|4540.04|4539.44|7
1649036680000|2022-04-04 01:44:40|4540.16|4539.56|4540.29|4539.69|4540.29|4539.69|4540.16|4539.56|7
1649036690000|2022-04-04 01:44:50|4540.16|4539.56|4540.04|4539.44|4540.16|4539.56|4540.04|4539.44|3
1649036700000|2022-04-04 01:45:00|4540.16|4539.56|4540.54|4539.94|4540.54|4539.94|4540.16|4539.56|9
1649036710000|2022-04-04 01:45:10|4540.29|4539.69|4540.41|4539.81|4540.54|4539.94|4540.29|4539.69|3
1649036720000|2022-04-04 01:45:20|4540.29|4539.69|4540.54|4539.94|4540.54|4539.94|4540.29|4539.69|3
1649036730000|2022-04-04 01:45:30|||||||||11
1649036740000|2022-04-04 01:45:40|||||||||2
1649036750000|2022-04-04 01:45:50|4540.41|4539.81|4540.79|4540.19|4540.79|4540.19|4540.41|4539.81|21
1649036760000|2022-04-04 01:46:00|||||||||3
1649036770000|2022-04-04 01:46:10|4540.41|4539.81|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|16
1649036780000|2022-04-04 01:46:20|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|11
1649036790000|2022-04-04 01:46:30|4540.16|4539.56|4540.29|4539.69|4540.41|4539.81|4540.16|4539.56|8
1649036810000|2022-04-04 01:46:50|4540.16|4539.56|4540.29|4539.69|4540.29|4539.69|4540.16|4539.56|5
1649036830000|2022-04-04 01:47:10|4540.41|4539.81|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|13
1649036840000|2022-04-04 01:47:20|4540.16|4539.56|4540.29|4539.69|4540.29|4539.69|4540.04|4539.44|6
1649036850000|2022-04-04 01:47:30|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|5
1649036860000|2022-04-04 01:47:40|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|11
1649036880000|2022-04-04 01:48:00|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4539.79|4539.19|9
1649036890000|2022-04-04 01:48:10|4539.91|4539.31|4539.79|4539.19|4540.04|4539.44|4539.79|4539.19|15
1649036900000|2022-04-04 01:48:20|4539.91|4539.31|4539.91|4539.31|4539.91|4539.31|4539.79|4539.19|3
1649036910000|2022-04-04 01:48:30|4539.79|4539.19|4539.79|4539.19|4539.91|4539.31|4539.79|4539.19|0
1649036920000|2022-04-04 01:48:40|4539.91|4539.31|4539.79|4539.19|4540.04|4539.44|4539.79|4539.19|15
1649036930000|2022-04-04 01:48:50|4539.54|4538.94|4539.54|4538.94|4539.79|4539.19|4539.54|4538.94|31
1649036940000|2022-04-04 01:49:00|4539.66|4539.06|4539.79|4539.19|4539.79|4539.19|4539.54|4538.94|5
1649036980000|2022-04-04 01:49:40|||||||||5
1649036990000|2022-04-04 01:49:50|4539.66|4539.06|4539.54|4538.94|4539.79|4539.19|4539.54|4538.94|16
1649037000000|2022-04-04 01:50:00|4539.66|4539.06|4540.04|4539.44|4540.04|4539.44|4539.66|4539.06|12
1649037010000|2022-04-04 01:50:10|||||||||1
1649037020000|2022-04-04 01:50:20|4540.16|4539.56|4540.29|4539.69|4540.29|4539.69|4540.04|4539.44|4
1649037030000|2022-04-04 01:50:30|4540.16|4539.56|4540.04|4539.44|4540.29|4539.69|4540.04|4539.44|8
1649037050000|2022-04-04 01:50:50|4539.79|4539.19|4539.79|4539.19|4540.04|4539.44|4539.79|4539.19|5
1649037060000|2022-04-04 01:51:00|4540.04|4539.44|4540.29|4539.69|4540.29|4539.69|4540.04|4539.44|9
1649037070000|2022-04-04 01:51:10|4540.54|4539.94|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|18
1649037080000|2022-04-04 01:51:20|4540.41|4539.81|4540.54|4539.94|4540.54|4539.94|4540.29|4539.69|9
1649037090000|2022-04-04 01:51:30|4540.66|4540.06|4540.79|4540.19|4540.79|4540.19|4540.66|4540.06|6
1649037100000|2022-04-04 01:51:40|||||||||4
1649037110000|2022-04-04 01:51:50|||||||||12
1649037120000|2022-04-04 01:52:00|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|4540.79|4540.19|36
1649037130000|2022-04-04 01:52:10|||||||||25
1649037150000|2022-04-04 01:52:30|||||||||7
1649037160000|2022-04-04 01:52:40|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|37
1649037170000|2022-04-04 01:52:50|4541.54|4540.94|4541.29|4540.69|4541.54|4540.94|4541.29|4540.69|62
1649037180000|2022-04-04 01:53:00|4541.41|4540.81|4541.29|4540.69|4541.54|4540.94|4541.29|4540.69|26
1649037190000|2022-04-04 01:53:10|4541.41|4540.81|4541.29|4540.69|4541.54|4540.94|4541.29|4540.69|16
1649037200000|2022-04-04 01:53:20|4541.66|4541.06|4541.79|4541.19|4541.91|4541.31|4541.66|4541.06|105
1649037210000|2022-04-04 01:53:30|||||||||1
1649037220000|2022-04-04 01:53:40|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4541.79|4541.19|24
1649037230000|2022-04-04 01:53:50|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|4541.54|4540.94|18
1649037240000|2022-04-04 01:54:00|4541.66|4541.06|4541.54|4540.94|4541.66|4541.06|4541.29|4540.69|10
1649037250000|2022-04-04 01:54:10|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|3
1649037260000|2022-04-04 01:54:20|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|10
1649037270000|2022-04-04 01:54:30|4541.41|4540.81|4541.29|4540.69|4541.54|4540.94|4541.29|4540.69|16
1649037280000|2022-04-04 01:54:40|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|14
1649037290000|2022-04-04 01:54:50|||||||||3
1649037300000|2022-04-04 01:55:00|||||||||2
1649037310000|2022-04-04 01:55:10|4540.91|4540.31|4540.79|4540.19|4540.91|4540.31|4540.54|4539.94|13
1649037320000|2022-04-04 01:55:20|||||||||2
1649037330000|2022-04-04 01:55:30|4541.04|4540.44|4540.79|4540.19|4541.04|4540.44|4540.79|4540.19|7
1649037340000|2022-04-04 01:55:40|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|6
1649037350000|2022-04-04 01:55:50|4540.66|4540.06|4540.54|4539.94|4540.79|4540.19|4540.54|4539.94|8
1649037360000|2022-04-04 01:56:00|4540.66|4540.06|4540.54|4539.94|4540.66|4540.06|4540.54|4539.94|2
1649037370000|2022-04-04 01:56:10|||||||||7
1649037380000|2022-04-04 01:56:20|||||||||6
1649037390000|2022-04-04 01:56:30|4540.41|4539.81|4540.29|4539.69|4540.41|4539.81|4540.04|4539.44|29
1649037410000|2022-04-04 01:56:50|4540.16|4539.56|4540.29|4539.69|4540.29|4539.69|4540.04|4539.44|7
1649037420000|2022-04-04 01:57:00|4540.04|4539.44|4540.16|4539.56|4540.29|4539.69|4540.04|4539.44|19
1649037430000|2022-04-04 01:57:10|4540.29|4539.69|4540.04|4539.44|4540.29|4539.69|4540.04|4539.44|15
1649037440000|2022-04-04 01:57:20|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|37
1649037450000|2022-04-04 01:57:30|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|32
1649037470000|2022-04-04 01:57:50|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|37
1649037480000|2022-04-04 01:58:00|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.29|4538.69|14
1649037490000|2022-04-04 01:58:10|||||||||2
1649037500000|2022-04-04 01:58:20|4539.66|4539.06|4540.04|4539.44|4540.04|4539.44|4539.66|4539.06|8
1649037510000|2022-04-04 01:58:30|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|8
1649037530000|2022-04-04 01:58:50|||||||||3
1649037590000|2022-04-04 01:59:50|4539.91|4539.31|4540.04|4539.44|4540.04|4539.44|4539.91|4539.31|8
1649037600000|2022-04-04 02:00:00|4540.16|4539.56|4540.29|4539.69|4540.29|4539.69|4540.16|4539.56|27
1649037610000|2022-04-04 02:00:10|4540.16|4539.56|4540.29|4539.69|4540.29|4539.69|4540.16|4539.56|10
1649037620000|2022-04-04 02:00:20|4540.16|4539.56|4540.04|4539.44|4540.29|4539.69|4540.04|4539.44|20
1649037630000|2022-04-04 02:00:30|4539.91|4539.31|4539.54|4538.94|4539.91|4539.31|4539.54|4538.94|40
1649037640000|2022-04-04 02:00:40|4539.41|4538.81|4539.04|4538.44|4539.54|4538.94|4538.79|4538.19|54
1649037650000|2022-04-04 02:00:50|4539.29|4538.69|4539.04|4538.44|4539.29|4538.69|4539.04|4538.44|16
1649037660000|2022-04-04 02:01:00|||||||||14
1649037670000|2022-04-04 02:01:10|4539.16|4538.56|4539.04|4538.44|4539.16|4538.56|4539.04|4538.44|12
1649037680000|2022-04-04 02:01:20|4538.91|4538.31|4539.04|4538.44|4539.04|4538.44|4538.79|4538.19|5
1649037700000|2022-04-04 02:01:40|4539.16|4538.56|4539.16|4538.56|4539.29|4538.69|4539.16|4538.56|9
1649037710000|2022-04-04 02:01:50|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|0
1649037720000|2022-04-04 02:02:00|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|20
1649037730000|2022-04-04 02:02:10|||||||||2
1649037740000|2022-04-04 02:02:20|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.54|4538.94|15
1649037750000|2022-04-04 02:02:30|4539.66|4539.06|4539.79|4539.19|4539.79|4539.19|4539.66|4539.06|5
1649037760000|2022-04-04 02:02:40|4539.66|4539.06|4539.79|4539.19|4539.79|4539.19|4539.66|4539.06|3
1649037770000|2022-04-04 02:02:50|4539.54|4538.94|4539.66|4539.06|4539.66|4539.06|4539.54|4538.94|2
1649037780000|2022-04-04 02:03:00|4539.79|4539.19|4540.04|4539.44|4540.04|4539.44|4539.79|4539.19|9
1649037790000|2022-04-04 02:03:10|||||||||1
1649037800000|2022-04-04 02:03:20|4539.91|4539.31|4540.04|4539.44|4540.04|4539.44|4539.91|4539.31|4
1649037810000|2022-04-04 02:03:30|4539.91|4539.31|4540.04|4539.44|4540.04|4539.44|4539.79|4539.19|1
1649037830000|2022-04-04 02:03:50|4539.79|4539.19|4540.04|4539.44|4540.04|4539.44|4539.79|4539.19|10
1649037850000|2022-04-04 02:04:10|4540.29|4539.69|4540.54|4539.94|4540.54|4539.94|4540.29|4539.69|33
1649037860000|2022-04-04 02:04:20|4540.66|4540.06|4540.54|4539.94|4540.66|4540.06|4540.54|4539.94|9
1649037870000|2022-04-04 02:04:30|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4
1649037880000|2022-04-04 02:04:40|4540.41|4539.81|4540.04|4539.44|4540.41|4539.81|4540.04|4539.44|14
1649037900000|2022-04-04 02:05:00|4540.16|4539.56|4540.29|4539.69|4540.29|4539.69|4540.16|4539.56|1
1649037910000|2022-04-04 02:05:10|4540.16|4539.56|4540.29|4539.69|4540.29|4539.69|4540.16|4539.56|16
1649037920000|2022-04-04 02:05:20|4540.41|4539.81|4540.54|4539.94|4540.54|4539.94|4540.41|4539.81|1
1649037940000|2022-04-04 02:05:40|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|22
1649037960000|2022-04-04 02:06:00|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.29|4539.69|12
1649037970000|2022-04-04 02:06:10|4540.41|4539.81|4540.29|4539.69|4540.41|4539.81|4540.29|4539.69|5
1649037990000|2022-04-04 02:06:30|||||||||8
1649038000000|2022-04-04 02:06:40|||||||||1
1649038010000|2022-04-04 02:06:50|4540.54|4539.94|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|9
1649038020000|2022-04-04 02:07:00|4540.04|4539.44|4540.29|4539.69|4540.29|4539.69|4540.04|4539.44|8
1649038030000|2022-04-04 02:07:10|4540.16|4539.56|4540.04|4539.44|4540.29|4539.69|4539.91|4539.31|11
1649038040000|2022-04-04 02:07:20|4540.16|4539.56|4540.04|4539.44|4540.16|4539.56|4540.04|4539.44|3
1649038060000|2022-04-04 02:07:40|4539.79|4539.19|4540.04|4539.44|4540.04|4539.44|4539.79|4539.19|14
1649038080000|2022-04-04 02:08:00|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|11
1649038090000|2022-04-04 02:08:10|4540.04|4539.44|4539.79|4539.19|4540.04|4539.44|4539.79|4539.19|7
1649038120000|2022-04-04 02:08:40|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|18
1649038130000|2022-04-04 02:08:50|4539.91|4539.31|4539.91|4539.31|4539.91|4539.31|4539.79|4539.19|12
1649038140000|2022-04-04 02:09:00|4540.04|4539.44|4540.29|4539.69|4540.29|4539.69|4540.04|4539.44|10
1649038150000|2022-04-04 02:09:10|4540.16|4539.56|4540.16|4539.56|4540.29|4539.69|4540.16|4539.56|7
1649038160000|2022-04-04 02:09:20|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.04|4539.44|3
1649038190000|2022-04-04 02:09:50|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|8
1649038200000|2022-04-04 02:10:00|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|8
1649038240000|2022-04-04 02:10:40|||||||||2
1649038250000|2022-04-04 02:10:50|4539.66|4539.06|4539.54|4538.94|4539.66|4539.06|4539.54|4538.94|16
1649038260000|2022-04-04 02:11:00|4539.29|4538.69|4539.54|4538.94|4539.54|4538.94|4539.29|4538.69|19
1649038280000|2022-04-04 02:11:20|4539.66|4539.06|4539.54|4538.94|4539.79|4539.19|4539.54|4538.94|7
1649038290000|2022-04-04 02:11:30|||||||||3
1649038310000|2022-04-04 02:11:50|4539.79|4539.19|4540.04|4539.44|4540.04|4539.44|4539.79|4539.19|18
1649038320000|2022-04-04 02:12:00|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.04|4539.44|21
1649038330000|2022-04-04 02:12:10|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|17
1649038340000|2022-04-04 02:12:20|4540.29|4539.69|4540.54|4539.94|4540.54|4539.94|4540.29|4539.69|12
1649038360000|2022-04-04 02:12:40|||||||||3
1649038370000|2022-04-04 02:12:50|||||||||4
1649038380000|2022-04-04 02:13:00|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|6
1649038390000|2022-04-04 02:13:10|4540.54|4539.94|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|8
1649038420000|2022-04-04 02:13:40|4540.16|4539.56|4540.04|4539.44|4540.16|4539.56|4540.04|4539.44|14
1649038430000|2022-04-04 02:13:50|||||||||6
1649038440000|2022-04-04 02:14:00|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|9
1649038450000|2022-04-04 02:14:10|||||||||1
1649038460000|2022-04-04 02:14:20|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|5
1649038500000|2022-04-04 02:15:00|4539.91|4539.31|4539.79|4539.19|4539.91|4539.31|4539.54|4538.94|21
1649038510000|2022-04-04 02:15:10|4539.66|4539.06|4539.54|4538.94|4539.66|4539.06|4539.54|4538.94|1
1649038520000|2022-04-04 02:15:20|4539.66|4539.06|4539.54|4538.94|4539.66|4539.06|4539.54|4538.94|9
1649038530000|2022-04-04 02:15:30|4539.41|4538.81|4539.16|4538.56|4539.41|4538.81|4539.04|4538.44|35
1649038540000|2022-04-04 02:15:40|4539.29|4538.69|4539.04|4538.44|4539.29|4538.69|4539.04|4538.44|3
1649038550000|2022-04-04 02:15:50|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|20
1649038560000|2022-04-04 02:16:00|4538.91|4538.31|4539.04|4538.44|4539.04|4538.44|4538.91|4538.31|36
1649038570000|2022-04-04 02:16:10|4539.29|4538.69|4539.04|4538.44|4539.29|4538.69|4539.04|4538.44|30
1649038590000|2022-04-04 02:16:30|4539.29|4538.69|4539.41|4538.81|4539.41|4538.81|4539.29|4538.69|16
1649038600000|2022-04-04 02:16:40|4539.29|4538.69|4539.29|4538.69|4539.54|4538.94|4539.29|4538.69|10
1649038610000|2022-04-04 02:16:50|4539.16|4538.56|4539.29|4538.69|4539.29|4538.69|4539.16|4538.56|13
1649038620000|2022-04-04 02:17:00|4539.16|4538.56|4539.29|4538.69|4539.29|4538.69|4539.16|4538.56|3
1649038630000|2022-04-04 02:17:10|4539.16|4538.56|4539.29|4538.69|4539.29|4538.69|4539.16|4538.56|1
1649038640000|2022-04-04 02:17:20|||||||||3
1649038660000|2022-04-04 02:17:40|4539.04|4538.44|4538.54|4537.94|4539.04|4538.44|4538.54|4537.94|64
1649038680000|2022-04-04 02:18:00|4538.79|4538.19|4538.79|4538.19|4539.04|4538.44|4538.79|4538.19|45
1649038710000|2022-04-04 02:18:30|4538.91|4538.31|4538.91|4538.31|4538.91|4538.31|4538.79|4538.19|13
1649038720000|2022-04-04 02:18:40|4538.79|4538.19|4538.54|4537.94|4538.79|4538.19|4538.54|4537.94|9
1649038730000|2022-04-04 02:18:50|||||||||2
1649038740000|2022-04-04 02:19:00|||||||||3
1649038750000|2022-04-04 02:19:10|4538.66|4538.06|4538.79|4538.19|4538.79|4538.19|4538.66|4538.06|10
1649038760000|2022-04-04 02:19:20|4538.66|4538.06|4538.54|4537.94|4538.66|4538.06|4538.54|4537.94|6
1649038780000|2022-04-04 02:19:40|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|9
1649038790000|2022-04-04 02:19:50|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|10
1649038800000|2022-04-04 02:20:00|4538.91|4538.31|4538.79|4538.19|4538.91|4538.31|4538.79|4538.19|13
1649038810000|2022-04-04 02:20:10|4538.91|4538.31|4539.04|4538.44|4539.04|4538.44|4538.91|4538.31|10
1649038830000|2022-04-04 02:20:30|4538.91|4538.31|4538.79|4538.19|4539.04|4538.44|4538.79|4538.19|19
1649038840000|2022-04-04 02:20:40|||||||||2
1649038860000|2022-04-04 02:21:00|||||||||7
1649038870000|2022-04-04 02:21:10|||||||||1
1649038890000|2022-04-04 02:21:30|||||||||2
1649038900000|2022-04-04 02:21:40|||||||||10
1649038910000|2022-04-04 02:21:50|||||||||2
1649038920000|2022-04-04 02:22:00|4538.66|4538.06|4538.54|4537.94|4538.66|4538.06|4538.54|4537.94|11
1649038930000|2022-04-04 02:22:10|4538.79|4538.19|4538.54|4537.94|4538.79|4538.19|4538.54|4537.94|52
1649038940000|2022-04-04 02:22:20|||||||||1
1649038950000|2022-04-04 02:22:30|||||||||13
1649038960000|2022-04-04 02:22:40|||||||||4
1649038980000|2022-04-04 02:23:00|||||||||19
1649038990000|2022-04-04 02:23:10|||||||||1
1649039000000|2022-04-04 02:23:20|||||||||3
1649039040000|2022-04-04 02:24:00|4538.29|4537.69|4538.29|4537.69|4538.29|4537.69|4538.29|4537.69|10
1649039050000|2022-04-04 02:24:10|||||||||3
1649039060000|2022-04-04 02:24:20|||||||||5
1649039070000|2022-04-04 02:24:30|4538.54|4537.94|4538.54|4537.94|4538.54|4537.94|4538.54|4537.94|14
1649039080000|2022-04-04 02:24:40|||||||||10
1649039090000|2022-04-04 02:24:50|4538.29|4537.69|4538.29|4537.69|4538.29|4537.69|4538.29|4537.69|14
1649039100000|2022-04-04 02:25:00|4538.54|4537.94|4538.54|4537.94|4538.54|4537.94|4538.29|4537.69|28
1649039120000|2022-04-04 02:25:20|4538.29|4537.69|4538.29|4537.69|4538.29|4537.69|4538.29|4537.69|9
1649039130000|2022-04-04 02:25:30|||||||||20
1649039150000|2022-04-04 02:25:50|4538.54|4537.94|4538.54|4537.94|4538.54|4537.94|4538.54|4537.94|28
1649039160000|2022-04-04 02:26:00|4538.29|4537.69|4538.54|4537.94|4538.54|4537.94|4538.29|4537.69|17
1649039180000|2022-04-04 02:26:20|4538.41|4537.81|4538.29|4537.69|4538.41|4537.81|4538.29|4537.69|7
1649039200000|2022-04-04 02:26:40|4538.16|4537.56|4538.04|4537.44|4538.16|4537.56|4538.04|4537.44|20
1649039210000|2022-04-04 02:26:50|4537.79|4537.19|4538.04|4537.44|4538.04|4537.44|4537.79|4537.19|41
1649039220000|2022-04-04 02:27:00|4537.91|4537.31|4538.29|4537.69|4538.29|4537.69|4537.79|4537.19|49
1649039230000|2022-04-04 02:27:10|4538.54|4537.94|4538.79|4538.19|4538.79|4538.19|4538.54|4537.94|24
1649039240000|2022-04-04 02:27:20|4538.54|4537.94|4538.16|4537.56|4538.54|4537.94|4538.16|4537.56|28
1649039250000|2022-04-04 02:27:30|4538.29|4537.69|4538.29|4537.69|4538.29|4537.69|4538.16|4537.56|1
1649039260000|2022-04-04 02:27:40|||||||||1
1649039270000|2022-04-04 02:27:50|4538.54|4537.94|4538.29|4537.69|4538.54|4537.94|4538.29|4537.69|23
1649039280000|2022-04-04 02:28:00|4538.54|4537.94|4538.29|4537.69|4538.54|4537.94|4538.29|4537.69|9
1649039300000|2022-04-04 02:28:20|4538.54|4537.94|4538.54|4537.94|4538.54|4537.94|4538.54|4537.94|21
1649039330000|2022-04-04 02:28:50|4538.41|4537.81|4538.54|4537.94|4538.54|4537.94|4538.29|4537.69|30
1649039340000|2022-04-04 02:29:00|4538.41|4537.81|4538.79|4538.19|4538.79|4538.19|4538.29|4537.69|11
1649039350000|2022-04-04 02:29:10|4538.54|4537.94|4538.54|4537.94|4538.54|4537.94|4538.29|4537.69|14
1649039360000|2022-04-04 02:29:20|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|4538.54|4537.94|15
1649039370000|2022-04-04 02:29:30|4538.66|4538.06|4538.79|4538.19|4538.79|4538.19|4538.54|4537.94|7
1649039380000|2022-04-04 02:29:40|4538.66|4538.06|4538.66|4538.06|4538.79|4538.19|4538.66|4538.06|2
1649039390000|2022-04-04 02:29:50|4538.54|4537.94|4538.54|4537.94|4538.54|4537.94|4538.54|4537.94|1
1649039410000|2022-04-04 02:30:10|4538.29|4537.69|4538.54|4537.94|4538.54|4537.94|4538.29|4537.69|12
1649039430000|2022-04-04 02:30:30|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|4
1649039440000|2022-04-04 02:30:40|4538.54|4537.94|4538.79|4538.19|4538.79|4538.19|4538.54|4537.94|12
1649039450000|2022-04-04 02:30:50|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|4538.79|4538.19|59
1649039460000|2022-04-04 02:31:00|4539.16|4538.56|4539.29|4538.69|4539.29|4538.69|4539.16|4538.56|0
1649039470000|2022-04-04 02:31:10|4539.16|4538.56|4538.79|4538.19|4539.16|4538.56|4538.79|4538.19|19
1649039480000|2022-04-04 02:31:20|||||||||6
1649039490000|2022-04-04 02:31:30|4538.91|4538.31|4539.04|4538.44|4539.04|4538.44|4538.91|4538.31|9
1649039500000|2022-04-04 02:31:40|4538.91|4538.31|4538.79|4538.19|4538.91|4538.31|4538.79|4538.19|10
1649039520000|2022-04-04 02:32:00|4539.04|4538.44|4538.79|4538.19|4539.04|4538.44|4538.79|4538.19|19
1649039540000|2022-04-04 02:32:20|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|12
1649039550000|2022-04-04 02:32:30|||||||||1
1649039560000|2022-04-04 02:32:40|||||||||5
1649039570000|2022-04-04 02:32:50|4538.91|4538.31|4539.04|4538.44|4539.04|4538.44|4538.91|4538.31|1
1649039600000|2022-04-04 02:33:20|||||||||1
1649039610000|2022-04-04 02:33:30|||||||||2
1649039620000|2022-04-04 02:33:40|4538.91|4538.31|4539.04|4538.44|4539.04|4538.44|4538.91|4538.31|17
1649039630000|2022-04-04 02:33:50|||||||||4
1649039640000|2022-04-04 02:34:00|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|10
1649039650000|2022-04-04 02:34:10|||||||||4
1649039670000|2022-04-04 02:34:30|4538.91|4538.31|4538.79|4538.19|4539.04|4538.44|4538.79|4538.19|10
1649039680000|2022-04-04 02:34:40|4538.91|4538.31|4539.04|4538.44|4539.04|4538.44|4538.91|4538.31|9
1649039690000|2022-04-04 02:34:50|||||||||1
1649039700000|2022-04-04 02:35:00|||||||||7
1649039710000|2022-04-04 02:35:10|||||||||2
1649039720000|2022-04-04 02:35:20|||||||||1
1649039730000|2022-04-04 02:35:30|4538.79|4538.19|4539.04|4538.44|4539.04|4538.44|4538.79|4538.19|12
1649039740000|2022-04-04 02:35:40|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|4
1649039750000|2022-04-04 02:35:50|4538.91|4538.31|4539.04|4538.44|4539.04|4538.44|4538.91|4538.31|11
1649039760000|2022-04-04 02:36:00|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|10
1649039770000|2022-04-04 02:36:10|||||||||4
1649039780000|2022-04-04 02:36:20|||||||||1
1649039790000|2022-04-04 02:36:30|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|7
1649039820000|2022-04-04 02:37:00|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|16
1649039850000|2022-04-04 02:37:30|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|22
1649039860000|2022-04-04 02:37:40|||||||||3
1649039880000|2022-04-04 02:38:00|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|15
1649039890000|2022-04-04 02:38:10|||||||||2
1649039900000|2022-04-04 02:38:20|4539.54|4538.94|4539.29|4538.69|4539.54|4538.94|4539.29|4538.69|48
1649039910000|2022-04-04 02:38:30|||||||||4
1649039920000|2022-04-04 02:38:40|||||||||3
1649039930000|2022-04-04 02:38:50|4539.54|4538.94|4539.29|4538.69|4539.54|4538.94|4539.29|4538.69|20
1649039940000|2022-04-04 02:39:00|4539.41|4538.81|4539.29|4538.69|4539.54|4538.94|4539.29|4538.69|3
1649039980000|2022-04-04 02:39:40|||||||||8
1649039990000|2022-04-04 02:39:50|4539.54|4538.94|4539.29|4538.69|4539.54|4538.94|4539.29|4538.69|12
1649040000000|2022-04-04 02:40:00|||||||||10
1649040010000|2022-04-04 02:40:10|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|8
1649040020000|2022-04-04 02:40:20|4539.66|4539.06|4539.79|4539.19|4539.79|4539.19|4539.54|4538.94|3
1649040030000|2022-04-04 02:40:30|||||||||19
1649040040000|2022-04-04 02:40:40|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|2
1649040050000|2022-04-04 02:40:50|4539.41|4538.81|4539.29|4538.69|4539.41|4538.81|4539.29|4538.69|4
1649040080000|2022-04-04 02:41:20|||||||||9
1649040090000|2022-04-04 02:41:30|4539.04|4538.44|4539.29|4538.69|4539.29|4538.69|4539.04|4538.44|20
1649040100000|2022-04-04 02:41:40|||||||||2
1649040110000|2022-04-04 02:41:50|4539.04|4538.44|4539.29|4538.69|4539.29|4538.69|4539.04|4538.44|10
1649040120000|2022-04-04 02:42:00|||||||||4
1649040140000|2022-04-04 02:42:20|||||||||8
1649040150000|2022-04-04 02:42:30|||||||||1
1649040170000|2022-04-04 02:42:50|||||||||7
1649040180000|2022-04-04 02:43:00|||||||||1
1649040190000|2022-04-04 02:43:10|||||||||2
1649040200000|2022-04-04 02:43:20|||||||||2
1649040210000|2022-04-04 02:43:30|||||||||3
1649040220000|2022-04-04 02:43:40|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|14
1649040230000|2022-04-04 02:43:50|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|11
1649040240000|2022-04-04 02:44:00|||||||||6
1649040250000|2022-04-04 02:44:10|||||||||7
1649040260000|2022-04-04 02:44:20|||||||||4
1649040270000|2022-04-04 02:44:30|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|17
1649040290000|2022-04-04 02:44:50|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|18
1649040300000|2022-04-04 02:45:00|||||||||3
1649040310000|2022-04-04 02:45:10|||||||||5
1649040320000|2022-04-04 02:45:20|||||||||1
1649040330000|2022-04-04 02:45:30|||||||||3
1649040340000|2022-04-04 02:45:40|4538.91|4538.31|4539.04|4538.44|4539.04|4538.44|4538.91|4538.31|15
1649040360000|2022-04-04 02:46:00|||||||||3
1649040390000|2022-04-04 02:46:30|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|13
1649040400000|2022-04-04 02:46:40|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|5
1649040420000|2022-04-04 02:47:00|4538.79|4538.19|4539.04|4538.44|4539.04|4538.44|4538.79|4538.19|23
1649040430000|2022-04-04 02:47:10|||||||||6
1649040440000|2022-04-04 02:47:20|4538.91|4538.31|4539.04|4538.44|4539.04|4538.44|4538.79|4538.19|11
1649040450000|2022-04-04 02:47:30|||||||||1
1649040470000|2022-04-04 02:47:50|||||||||6
1649040480000|2022-04-04 02:48:00|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|25
1649040490000|2022-04-04 02:48:10|4539.04|4538.44|4538.79|4538.19|4539.04|4538.44|4538.79|4538.19|15
1649040510000|2022-04-04 02:48:30|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|10
1649040540000|2022-04-04 02:49:00|||||||||9
1649040550000|2022-04-04 02:49:10|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|9
1649040560000|2022-04-04 02:49:20|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|13
1649040600000|2022-04-04 02:50:00|||||||||14
1649040610000|2022-04-04 02:50:10|||||||||1
1649040630000|2022-04-04 02:50:30|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|11
1649040640000|2022-04-04 02:50:40|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|11
1649040660000|2022-04-04 02:51:00|4539.29|4538.69|4539.54|4538.94|4539.54|4538.94|4539.29|4538.69|35
1649040670000|2022-04-04 02:51:10|||||||||3
1649040680000|2022-04-04 02:51:20|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|7
1649040690000|2022-04-04 02:51:30|||||||||2
1649040700000|2022-04-04 02:51:40|||||||||5
1649040710000|2022-04-04 02:51:50|4539.04|4538.44|4539.29|4538.69|4539.29|4538.69|4539.04|4538.44|11
1649040720000|2022-04-04 02:52:00|4539.04|4538.44|4539.29|4538.69|4539.29|4538.69|4539.04|4538.44|5
1649040730000|2022-04-04 02:52:10|||||||||1
1649040740000|2022-04-04 02:52:20|4539.16|4538.56|4539.29|4538.69|4539.29|4538.69|4539.16|4538.56|3
1649040750000|2022-04-04 02:52:30|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|7
1649040790000|2022-04-04 02:53:10|||||||||5
1649040800000|2022-04-04 02:53:20|||||||||11
1649040810000|2022-04-04 02:53:30|||||||||1
1649040820000|2022-04-04 02:53:40|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|17
1649040830000|2022-04-04 02:53:50|||||||||1
1649040840000|2022-04-04 02:54:00|||||||||23
1649040860000|2022-04-04 02:54:20|||||||||2
1649040870000|2022-04-04 02:54:30|||||||||13
1649040890000|2022-04-04 02:54:50|||||||||5
1649040910000|2022-04-04 02:55:10|||||||||18
1649040920000|2022-04-04 02:55:20|4539.54|4538.94|4539.29|4538.69|4539.54|4538.94|4539.29|4538.69|8
1649040930000|2022-04-04 02:55:30|||||||||1
1649040940000|2022-04-04 02:55:40|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|3
1649040960000|2022-04-04 02:56:00|||||||||5
1649040980000|2022-04-04 02:56:20|||||||||10
1649040990000|2022-04-04 02:56:30|||||||||3
1649041000000|2022-04-04 02:56:40|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|25
1649041010000|2022-04-04 02:56:50|||||||||4
1649041020000|2022-04-04 02:57:00|4539.41|4538.81|4539.54|4538.94|4539.54|4538.94|4539.29|4538.69|33
1649041040000|2022-04-04 02:57:20|||||||||13
1649041050000|2022-04-04 02:57:30|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|16
1649041060000|2022-04-04 02:57:40|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|39
1649041070000|2022-04-04 02:57:50|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|26
1649041080000|2022-04-04 02:58:00|4540.04|4539.44|4540.29|4539.69|4540.29|4539.69|4540.04|4539.44|23
1649041090000|2022-04-04 02:58:10|4540.04|4539.44|4540.29|4539.69|4540.29|4539.69|4540.04|4539.44|6
1649041100000|2022-04-04 02:58:20|4540.54|4539.94|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|37
1649041110000|2022-04-04 02:58:30|||||||||3
1649041130000|2022-04-04 02:58:50|4540.41|4539.81|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|24
1649041140000|2022-04-04 02:59:00|4540.54|4539.94|4540.54|4539.94|4540.79|4540.19|4540.54|4539.94|25
1649041150000|2022-04-04 02:59:10|||||||||11
1649041160000|2022-04-04 02:59:20|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|7
1649041170000|2022-04-04 02:59:30|||||||||15
1649041180000|2022-04-04 02:59:40|4540.04|4539.44|4539.79|4539.19|4540.04|4539.44|4539.54|4538.94|19
1649041190000|2022-04-04 02:59:50|4539.66|4539.06|4539.54|4538.94|4539.66|4539.06|4539.54|4538.94|27
1649041200000|2022-04-04 03:00:00|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|7
1649041210000|2022-04-04 03:00:10|4539.66|4539.06|4539.54|4538.94|4539.66|4539.06|4539.54|4538.94|26
1649041220000|2022-04-04 03:00:20|4539.79|4539.19|4539.54|4538.94|4539.79|4539.19|4539.54|4538.94|4
1649041230000|2022-04-04 03:00:30|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|9
1649041240000|2022-04-04 03:00:40|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|6
1649041250000|2022-04-04 03:00:50|||||||||7
1649041260000|2022-04-04 03:01:00|4539.29|4538.69|4539.29|4538.69|4539.54|4538.94|4539.29|4538.69|23
1649041270000|2022-04-04 03:01:10|4539.41|4538.81|4539.54|4538.94|4539.54|4538.94|4539.29|4538.69|6
1649041280000|2022-04-04 03:01:20|||||||||1
1649041290000|2022-04-04 03:01:30|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|4
1649041310000|2022-04-04 03:01:50|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|7
1649041320000|2022-04-04 03:02:00|||||||||1
1649041330000|2022-04-04 03:02:10|4539.41|4538.81|4539.29|4538.69|4539.54|4538.94|4539.29|4538.69|16
1649041350000|2022-04-04 03:02:30|||||||||3
1649041360000|2022-04-04 03:02:40|||||||||1
1649041370000|2022-04-04 03:02:50|||||||||2
1649041390000|2022-04-04 03:03:10|4539.41|4538.81|4539.54|4538.94|4539.54|4538.94|4539.41|4538.81|17
1649041400000|2022-04-04 03:03:20|||||||||3
1649041420000|2022-04-04 03:03:40|||||||||12
1649041430000|2022-04-04 03:03:50|||||||||1
1649041440000|2022-04-04 03:04:00|||||||||1
1649041460000|2022-04-04 03:04:20|||||||||15
1649041470000|2022-04-04 03:04:30|||||||||2
1649041490000|2022-04-04 03:04:50|||||||||18
1649041500000|2022-04-04 03:05:00|||||||||4
1649041510000|2022-04-04 03:05:10|||||||||1
1649041520000|2022-04-04 03:05:20|4539.41|4538.81|4539.29|4538.69|4539.41|4538.81|4539.29|4538.69|6
1649041540000|2022-04-04 03:05:40|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|15
1649041550000|2022-04-04 03:05:50|||||||||3
1649041560000|2022-04-04 03:06:00|4539.79|4539.19|4539.29|4538.69|4539.79|4539.19|4539.29|4538.69|24
1649041580000|2022-04-04 03:06:20|||||||||2
1649041590000|2022-04-04 03:06:30|||||||||1
1649041600000|2022-04-04 03:06:40|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|29
1649041610000|2022-04-04 03:06:50|||||||||3
1649041620000|2022-04-04 03:07:00|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|7
1649041630000|2022-04-04 03:07:10|||||||||3
1649041660000|2022-04-04 03:07:40|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|14
1649041670000|2022-04-04 03:07:50|||||||||2
1649041680000|2022-04-04 03:08:00|||||||||3
1649041690000|2022-04-04 03:08:10|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.04|4539.44|11
1649041700000|2022-04-04 03:08:20|4540.54|4539.94|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|28
1649041710000|2022-04-04 03:08:30|4540.04|4539.44|4540.29|4539.69|4540.29|4539.69|4540.04|4539.44|7
1649041720000|2022-04-04 03:08:40|||||||||1
1649041730000|2022-04-04 03:08:50|4540.16|4539.56|4540.29|4539.69|4540.29|4539.69|4540.16|4539.56|7
1649041740000|2022-04-04 03:09:00|||||||||3
1649041760000|2022-04-04 03:09:20|||||||||4
1649041770000|2022-04-04 03:09:30|4540.41|4539.81|4540.54|4539.94|4540.54|4539.94|4540.41|4539.81|12
1649041790000|2022-04-04 03:09:50|||||||||4
1649041800000|2022-04-04 03:10:00|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|14
1649041810000|2022-04-04 03:10:10|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.29|4539.69|32
1649041820000|2022-04-04 03:10:20|||||||||3
1649041830000|2022-04-04 03:10:30|4540.66|4540.06|4540.54|4539.94|4540.79|4540.19|4540.54|4539.94|19
1649041850000|2022-04-04 03:10:50|||||||||1
1649041860000|2022-04-04 03:11:00|4540.66|4540.06|4540.54|4539.94|4540.66|4540.06|4540.54|4539.94|7
1649041870000|2022-04-04 03:11:10|||||||||7
1649041880000|2022-04-04 03:11:20|4540.29|4539.69|4540.29|4539.69|4540.41|4539.81|4540.29|4539.69|12
1649041890000|2022-04-04 03:11:30|4540.41|4539.81|4540.29|4539.69|4540.41|4539.81|4540.29|4539.69|5
1649041910000|2022-04-04 03:11:50|4540.41|4539.81|4540.54|4539.94|4540.54|4539.94|4540.41|4539.81|5
1649041920000|2022-04-04 03:12:00|||||||||1
1649041930000|2022-04-04 03:12:10|||||||||3
1649041940000|2022-04-04 03:12:20|||||||||6
1649041950000|2022-04-04 03:12:30|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|7
1649041960000|2022-04-04 03:12:40|||||||||3
1649041970000|2022-04-04 03:12:50|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|46
1649041980000|2022-04-04 03:13:00|4540.79|4540.19|4541.04|4540.44|4541.04|4540.44|4540.79|4540.19|7
1649041990000|2022-04-04 03:13:10|4540.79|4540.19|4541.04|4540.44|4541.04|4540.44|4540.79|4540.19|28
1649042000000|2022-04-04 03:13:20|4540.79|4540.19|4541.04|4540.44|4541.04|4540.44|4540.79|4540.19|5
1649042030000|2022-04-04 03:13:50|||||||||6
1649042040000|2022-04-04 03:14:00|||||||||23
1649042050000|2022-04-04 03:14:10|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|5
1649042060000|2022-04-04 03:14:20|4541.04|4540.44|4540.79|4540.19|4541.04|4540.44|4540.79|4540.19|14
1649042080000|2022-04-04 03:14:40|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|15
1649042090000|2022-04-04 03:14:50|4541.29|4540.69|4541.54|4540.94|4541.54|4540.94|4541.29|4540.69|55
1649042100000|2022-04-04 03:15:00|||||||||9
1649042110000|2022-04-04 03:15:10|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|182
1649042120000|2022-04-04 03:15:20|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|16
1649042130000|2022-04-04 03:15:30|4542.29|4541.69|4542.04|4541.44|4542.29|4541.69|4542.04|4541.44|16
1649042150000|2022-04-04 03:15:50|||||||||8
1649042160000|2022-04-04 03:16:00|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|16
1649042170000|2022-04-04 03:16:10|||||||||1
1649042180000|2022-04-04 03:16:20|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|13
1649042190000|2022-04-04 03:16:30|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|8
1649042200000|2022-04-04 03:16:40|||||||||1
1649042220000|2022-04-04 03:17:00|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|13
1649042230000|2022-04-04 03:17:10|||||||||5
1649042240000|2022-04-04 03:17:20|||||||||18
1649042250000|2022-04-04 03:17:30|4542.29|4541.69|4542.29|4541.69|4542.54|4541.94|4542.29|4541.69|38
1649042260000|2022-04-04 03:17:40|4542.41|4541.81|4542.29|4541.69|4542.54|4541.94|4542.29|4541.69|53
1649042270000|2022-04-04 03:17:50|||||||||9
1649042280000|2022-04-04 03:18:00|4542.04|4541.44|4542.29|4541.69|4542.29|4541.69|4542.04|4541.44|7
1649042290000|2022-04-04 03:18:10|4542.04|4541.44|4542.29|4541.69|4542.29|4541.69|4542.04|4541.44|5
1649042300000|2022-04-04 03:18:20|4542.16|4541.56|4542.04|4541.44|4542.16|4541.56|4542.04|4541.44|6
1649042310000|2022-04-04 03:18:30|4542.29|4541.69|4542.04|4541.44|4542.29|4541.69|4542.04|4541.44|11
1649042320000|2022-04-04 03:18:40|||||||||6
1649042330000|2022-04-04 03:18:50|4542.16|4541.56|4542.04|4541.44|4542.16|4541.56|4542.04|4541.44|7
1649042340000|2022-04-04 03:19:00|4542.16|4541.56|4542.29|4541.69|4542.29|4541.69|4542.04|4541.44|6
1649042350000|2022-04-04 03:19:10|||||||||2
1649042360000|2022-04-04 03:19:20|||||||||1
1649042370000|2022-04-04 03:19:30|4542.41|4541.81|4542.54|4541.94|4542.54|4541.94|4542.41|4541.81|11
1649042380000|2022-04-04 03:19:40|||||||||1
1649042390000|2022-04-04 03:19:50|||||||||6
1649042400000|2022-04-04 03:20:00|4542.79|4542.19|4542.79|4542.19|4542.79|4542.19|4542.54|4541.94|17
1649042410000|2022-04-04 03:20:10|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|16
1649042420000|2022-04-04 03:20:20|4542.41|4541.81|4542.29|4541.69|4542.54|4541.94|4542.29|4541.69|8
1649042430000|2022-04-04 03:20:30|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|7
1649042440000|2022-04-04 03:20:40|||||||||4
1649042450000|2022-04-04 03:20:50|||||||||4
1649042460000|2022-04-04 03:21:00|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|17
1649042470000|2022-04-04 03:21:10|||||||||1
1649042480000|2022-04-04 03:21:20|||||||||9
1649042490000|2022-04-04 03:21:30|4542.41|4541.81|4542.54|4541.94|4542.54|4541.94|4542.41|4541.81|4
1649042500000|2022-04-04 03:21:40|||||||||8
1649042510000|2022-04-04 03:21:50|4542.66|4542.06|4542.66|4542.06|4542.66|4542.06|4542.66|4542.06|8
1649042520000|2022-04-04 03:22:00|4542.79|4542.19|4542.79|4542.19|4542.79|4542.19|4542.79|4542.19|12
1649042530000|2022-04-04 03:22:10|||||||||3
1649042540000|2022-04-04 03:22:20|4542.66|4542.06|4542.79|4542.19|4542.79|4542.19|4542.66|4542.06|21
1649042560000|2022-04-04 03:22:40|||||||||2
1649042570000|2022-04-04 03:22:50|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|10
1649042580000|2022-04-04 03:23:00|4542.79|4542.19|4542.79|4542.19|4542.79|4542.19|4542.79|4542.19|13
1649042590000|2022-04-04 03:23:10|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|9
1649042600000|2022-04-04 03:23:20|4542.41|4541.81|4542.29|4541.69|4542.41|4541.81|4542.29|4541.69|6
1649042610000|2022-04-04 03:23:30|||||||||1
1649042630000|2022-04-04 03:23:50|||||||||2
1649042640000|2022-04-04 03:24:00|4542.41|4541.81|4542.54|4541.94|4542.54|4541.94|4542.41|4541.81|9
1649042670000|2022-04-04 03:24:30|||||||||10
1649042680000|2022-04-04 03:24:40|4542.41|4541.81|4542.41|4541.81|4542.41|4541.81|4542.41|4541.81|6
1649042690000|2022-04-04 03:24:50|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|1
1649042700000|2022-04-04 03:25:00|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|13
1649042710000|2022-04-04 03:25:10|4542.79|4542.19|4542.79|4542.19|4542.79|4542.19|4542.79|4542.19|10
1649042730000|2022-04-04 03:25:30|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|10
1649042740000|2022-04-04 03:25:40|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|2
1649042750000|2022-04-04 03:25:50|||||||||2
1649042770000|2022-04-04 03:26:10|4542.41|4541.81|4542.54|4541.94|4542.54|4541.94|4542.41|4541.81|6
1649042780000|2022-04-04 03:26:20|4542.79|4542.19|4542.79|4542.19|4542.79|4542.19|4542.79|4542.19|14
1649042790000|2022-04-04 03:26:30|4542.91|4542.31|4542.79|4542.19|4542.91|4542.31|4542.79|4542.19|8
1649042800000|2022-04-04 03:26:40|4543.04|4542.44|4543.04|4542.44|4543.04|4542.44|4542.79|4542.19|65
1649042810000|2022-04-04 03:26:50|||||||||4
1649042820000|2022-04-04 03:27:00|4543.29|4542.69|4543.79|4543.19|4543.79|4543.19|4543.29|4542.69|65
1649042830000|2022-04-04 03:27:10|4543.54|4542.94|4544.04|4543.44|4544.04|4543.44|4543.54|4542.94|89
1649042840000|2022-04-04 03:27:20|4543.91|4543.31|4543.79|4543.19|4543.91|4543.31|4543.79|4543.19|25
1649042850000|2022-04-04 03:27:30|4543.91|4543.31|4543.79|4543.19|4543.91|4543.31|4543.79|4543.19|31
1649042860000|2022-04-04 03:27:40|||||||||13
1649042870000|2022-04-04 03:27:50|4543.66|4543.06|4543.29|4542.69|4543.66|4543.06|4543.29|4542.69|10
1649042880000|2022-04-04 03:28:00|4543.41|4542.81|4543.54|4542.94|4543.54|4542.94|4543.41|4542.81|2
1649042890000|2022-04-04 03:28:10|||||||||4
1649042900000|2022-04-04 03:28:20|4543.41|4542.81|4543.79|4543.19|4543.79|4543.19|4543.29|4542.69|28
1649042910000|2022-04-04 03:28:30|4544.04|4543.44|4543.79|4543.19|4544.04|4543.44|4543.79|4543.19|56
1649042930000|2022-04-04 03:28:50|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|8
1649042940000|2022-04-04 03:29:00|||||||||4
1649042950000|2022-04-04 03:29:10|||||||||12
1649042960000|2022-04-04 03:29:20|||||||||10
1649042970000|2022-04-04 03:29:30|||||||||4
1649042980000|2022-04-04 03:29:40|4543.29|4542.69|4543.29|4542.69|4543.29|4542.69|4543.29|4542.69|4
1649042990000|2022-04-04 03:29:50|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|8
1649043000000|2022-04-04 03:30:00|4543.29|4542.69|4543.54|4542.94|4543.54|4542.94|4543.29|4542.69|13
1649043010000|2022-04-04 03:30:10|||||||||23
1649043020000|2022-04-04 03:30:20|4543.29|4542.69|4543.29|4542.69|4543.29|4542.69|4543.29|4542.69|3
1649043030000|2022-04-04 03:30:30|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|4543.29|4542.69|13
1649043040000|2022-04-04 03:30:40|4543.66|4543.06|4543.54|4542.94|4543.66|4543.06|4543.54|4542.94|8
1649043050000|2022-04-04 03:30:50|4543.41|4542.81|4543.54|4542.94|4543.54|4542.94|4543.41|4542.81|9
1649043060000|2022-04-04 03:31:00|4543.41|4542.81|4543.41|4542.81|4543.41|4542.81|4543.29|4542.69|6
1649043070000|2022-04-04 03:31:10|4543.29|4542.69|4543.29|4542.69|4543.29|4542.69|4543.29|4542.69|2
1649043080000|2022-04-04 03:31:20|4543.04|4542.44|4543.04|4542.44|4543.04|4542.44|4543.04|4542.44|8
1649043090000|2022-04-04 03:31:30|||||||||6
1649043100000|2022-04-04 03:31:40|4543.29|4542.69|4543.41|4542.81|4543.41|4542.81|4543.29|4542.69|8
1649043110000|2022-04-04 03:31:50|4543.29|4542.69|4543.29|4542.69|4543.29|4542.69|4543.29|4542.69|2
1649043120000|2022-04-04 03:32:00|4543.41|4542.81|4543.29|4542.69|4543.41|4542.81|4543.29|4542.69|5
1649043130000|2022-04-04 03:32:10|4543.04|4542.44|4543.29|4542.69|4543.29|4542.69|4543.04|4542.44|31
1649043140000|2022-04-04 03:32:20|||||||||2
1649043160000|2022-04-04 03:32:40|4543.16|4542.56|4543.16|4542.56|4543.16|4542.56|4543.16|4542.56|10
1649043170000|2022-04-04 03:32:50|4543.29|4542.69|4543.04|4542.44|4543.29|4542.69|4543.04|4542.44|4
1649043180000|2022-04-04 03:33:00|4543.29|4542.69|4543.29|4542.69|4543.29|4542.69|4543.29|4542.69|14
1649043190000|2022-04-04 03:33:10|||||||||3
1649043200000|2022-04-04 03:33:20|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|4543.41|4542.81|6
1649043210000|2022-04-04 03:33:30|4543.29|4542.69|4543.29|4542.69|4543.54|4542.94|4543.29|4542.69|11
1649043220000|2022-04-04 03:33:40|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|12
1649043230000|2022-04-04 03:33:50|4543.41|4542.81|4543.54|4542.94|4543.54|4542.94|4543.41|4542.81|24
1649043260000|2022-04-04 03:34:20|||||||||34
1649043280000|2022-04-04 03:34:40|||||||||23
1649043290000|2022-04-04 03:34:50|||||||||4
1649043300000|2022-04-04 03:35:00|||||||||5
1649043310000|2022-04-04 03:35:10|||||||||7
1649043320000|2022-04-04 03:35:20|4543.79|4543.19|4543.79|4543.19|4543.79|4543.19|4543.79|4543.19|6
1649043330000|2022-04-04 03:35:30|||||||||2
1649043340000|2022-04-04 03:35:40|4543.54|4542.94|4543.66|4543.06|4543.79|4543.19|4543.54|4542.94|43
1649043350000|2022-04-04 03:35:50|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|2
1649043360000|2022-04-04 03:36:00|4543.79|4543.19|4543.66|4543.06|4543.79|4543.19|4543.66|4543.06|16
1649043370000|2022-04-04 03:36:10|4543.79|4543.19|4543.79|4543.19|4543.79|4543.19|4543.54|4542.94|7
1649043380000|2022-04-04 03:36:20|||||||||3
1649043390000|2022-04-04 03:36:30|4543.54|4542.94|4543.79|4543.19|4543.79|4543.19|4543.54|4542.94|17
1649043400000|2022-04-04 03:36:40|4543.66|4543.06|4543.54|4542.94|4543.66|4543.06|4543.54|4542.94|2
1649043410000|2022-04-04 03:36:50|4543.41|4542.81|4543.54|4542.94|4543.54|4542.94|4543.41|4542.81|13
1649043430000|2022-04-04 03:37:10|||||||||14
1649043440000|2022-04-04 03:37:20|4543.79|4543.19|4543.79|4543.19|4543.91|4543.31|4543.79|4543.19|24
1649043450000|2022-04-04 03:37:30|||||||||2
1649043460000|2022-04-04 03:37:40|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|4
1649043470000|2022-04-04 03:37:50|||||||||17
1649043480000|2022-04-04 03:38:00|4543.79|4543.19|4543.66|4543.06|4543.79|4543.19|4543.54|4542.94|13
1649043490000|2022-04-04 03:38:10|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|2
1649043500000|2022-04-04 03:38:20|||||||||2
1649043510000|2022-04-04 03:38:30|||||||||3
1649043520000|2022-04-04 03:38:40|4543.66|4543.06|4543.66|4543.06|4543.66|4543.06|4543.66|4543.06|14
1649043530000|2022-04-04 03:38:50|4543.79|4543.19|4543.54|4542.94|4543.79|4543.19|4543.54|4542.94|2
1649043540000|2022-04-04 03:39:00|4543.66|4543.06|4543.79|4543.19|4543.79|4543.19|4543.66|4543.06|4
1649043550000|2022-04-04 03:39:10|4543.66|4543.06|4543.79|4543.19|4543.79|4543.19|4543.66|4543.06|4
1649043560000|2022-04-04 03:39:20|4543.66|4543.06|4543.79|4543.19|4543.79|4543.19|4543.66|4543.06|8
1649043570000|2022-04-04 03:39:30|||||||||3
1649043580000|2022-04-04 03:39:40|||||||||4
1649043590000|2022-04-04 03:39:50|||||||||2
1649043600000|2022-04-04 03:40:00|4543.66|4543.06|4543.54|4542.94|4543.79|4543.19|4543.54|4542.94|15
1649043610000|2022-04-04 03:40:10|4543.79|4543.19|4543.79|4543.19|4543.79|4543.19|4543.79|4543.19|7
1649043620000|2022-04-04 03:40:20|||||||||2
1649043630000|2022-04-04 03:40:30|4543.54|4542.94|4543.54|4542.94|4543.66|4543.06|4543.54|4542.94|10
1649043640000|2022-04-04 03:40:40|||||||||2
1649043650000|2022-04-04 03:40:50|4543.66|4543.06|4543.54|4542.94|4543.66|4543.06|4543.54|4542.94|9
1649043660000|2022-04-04 03:41:00|||||||||5
1649043670000|2022-04-04 03:41:10|||||||||8
1649043680000|2022-04-04 03:41:20|||||||||2
1649043690000|2022-04-04 03:41:30|||||||||3
1649043700000|2022-04-04 03:41:40|||||||||5
1649043710000|2022-04-04 03:41:50|||||||||13
1649043720000|2022-04-04 03:42:00|||||||||6
1649043730000|2022-04-04 03:42:10|||||||||2
1649043740000|2022-04-04 03:42:20|4543.66|4543.06|4543.54|4542.94|4543.79|4543.19|4543.54|4542.94|17
1649043750000|2022-04-04 03:42:30|4543.66|4543.06|4543.79|4543.19|4543.79|4543.19|4543.66|4543.06|11
1649043760000|2022-04-04 03:42:40|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|9
1649043770000|2022-04-04 03:42:50|4543.41|4542.81|4543.54|4542.94|4543.54|4542.94|4543.41|4542.81|9
1649043790000|2022-04-04 03:43:10|||||||||10
1649043800000|2022-04-04 03:43:20|||||||||4
1649043810000|2022-04-04 03:43:30|||||||||5
1649043820000|2022-04-04 03:43:40|||||||||2
1649043830000|2022-04-04 03:43:50|||||||||4
1649043840000|2022-04-04 03:44:00|||||||||5
1649043850000|2022-04-04 03:44:10|||||||||3
1649043860000|2022-04-04 03:44:20|||||||||6
1649043870000|2022-04-04 03:44:30|||||||||12
1649043880000|2022-04-04 03:44:40|4543.79|4543.19|4543.79|4543.19|4543.79|4543.19|4543.79|4543.19|12
1649043890000|2022-04-04 03:44:50|||||||||2
1649043900000|2022-04-04 03:45:00|4543.66|4543.06|4543.54|4542.94|4543.79|4543.19|4543.54|4542.94|35
1649043920000|2022-04-04 03:45:20|4543.79|4543.19|4543.79|4543.19|4543.79|4543.19|4543.66|4543.06|10
1649043930000|2022-04-04 03:45:30|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|5
1649043940000|2022-04-04 03:45:40|4543.79|4543.19|4543.66|4543.06|4543.79|4543.19|4543.66|4543.06|4
1649043950000|2022-04-04 03:45:50|4543.79|4543.19|4543.79|4543.19|4543.79|4543.19|4543.79|4543.19|1
1649043960000|2022-04-04 03:46:00|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|10
1649043980000|2022-04-04 03:46:20|||||||||3
1649043990000|2022-04-04 03:46:30|||||||||1
1649044000000|2022-04-04 03:46:40|||||||||2
1649044010000|2022-04-04 03:46:50|4543.79|4543.19|4543.54|4542.94|4543.79|4543.19|4543.54|4542.94|20
1649044020000|2022-04-04 03:47:00|||||||||6
1649044050000|2022-04-04 03:47:30|4543.79|4543.19|4543.79|4543.19|4543.79|4543.19|4543.79|4543.19|36
1649044060000|2022-04-04 03:47:40|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|20
1649044070000|2022-04-04 03:47:50|||||||||1
1649044080000|2022-04-04 03:48:00|4543.79|4543.19|4543.79|4543.19|4543.79|4543.19|4543.79|4543.19|12
1649044140000|2022-04-04 03:49:00|||||||||8
1649044150000|2022-04-04 03:49:10|4544.04|4543.44|4544.04|4543.44|4544.16|4543.56|4543.91|4543.31|26
1649044160000|2022-04-04 03:49:20|||||||||8
1649044170000|2022-04-04 03:49:30|4544.16|4543.56|4544.29|4543.69|4544.29|4543.69|4544.04|4543.44|11
1649044180000|2022-04-04 03:49:40|||||||||21
1649044190000|2022-04-04 03:49:50|4544.16|4543.56|4543.79|4543.19|4544.16|4543.56|4543.79|4543.19|52
1649044200000|2022-04-04 03:50:00|4543.54|4542.94|4543.79|4543.19|4543.79|4543.19|4543.54|4542.94|23
1649044210000|2022-04-04 03:50:10|4543.54|4542.94|4543.79|4543.19|4543.79|4543.19|4543.54|4542.94|23
1649044220000|2022-04-04 03:50:20|||||||||8
1649044230000|2022-04-04 03:50:30|4543.66|4543.06|4543.54|4542.94|4543.66|4543.06|4543.54|4542.94|5
1649044240000|2022-04-04 03:50:40|4543.79|4543.19|4543.79|4543.19|4543.79|4543.19|4543.79|4543.19|5
1649044250000|2022-04-04 03:50:50|4543.54|4542.94|4543.79|4543.19|4543.79|4543.19|4543.54|4542.94|8
1649044260000|2022-04-04 03:51:00|||||||||1
1649044270000|2022-04-04 03:51:10|||||||||4
1649044280000|2022-04-04 03:51:20|||||||||3
1649044290000|2022-04-04 03:51:30|4543.91|4543.31|4544.04|4543.44|4544.04|4543.44|4543.91|4543.31|5
1649044300000|2022-04-04 03:51:40|||||||||5
1649044320000|2022-04-04 03:52:00|||||||||4
1649044350000|2022-04-04 03:52:30|4544.16|4543.56|4544.29|4543.69|4544.29|4543.69|4544.16|4543.56|17
1649044360000|2022-04-04 03:52:40|4544.04|4543.44|4544.04|4543.44|4544.04|4543.44|4544.04|4543.44|14
1649044370000|2022-04-04 03:52:50|4544.16|4543.56|4544.29|4543.69|4544.29|4543.69|4544.16|4543.56|10
1649044380000|2022-04-04 03:53:00|4544.41|4543.81|4544.54|4543.94|4544.54|4543.94|4544.41|4543.81|103
1649044400000|2022-04-04 03:53:20|4544.79|4544.19|4545.04|4544.44|4545.04|4544.44|4544.54|4543.94|83
1649044410000|2022-04-04 03:53:30|4545.29|4544.69|4545.29|4544.69|4545.29|4544.69|4545.29|4544.69|32
1649044420000|2022-04-04 03:53:40|4545.04|4544.44|4545.04|4544.44|4545.04|4544.44|4545.04|4544.44|25
1649044430000|2022-04-04 03:53:50|||||||||14
1649044440000|2022-04-04 03:54:00|||||||||10
1649044450000|2022-04-04 03:54:10|4545.29|4544.69|4545.29|4544.69|4545.29|4544.69|4545.29|4544.69|21
1649044460000|2022-04-04 03:54:20|||||||||4
1649044470000|2022-04-04 03:54:30|||||||||14
1649044480000|2022-04-04 03:54:40|||||||||5
1649044490000|2022-04-04 03:54:50|4545.79|4545.19|4545.29|4544.69|4545.79|4545.19|4545.29|4544.69|86
1649044510000|2022-04-04 03:55:10|4545.54|4544.94|4545.54|4544.94|4545.54|4544.94|4545.54|4544.94|7
1649044520000|2022-04-04 03:55:20|4545.66|4545.06|4545.54|4544.94|4545.79|4545.19|4545.54|4544.94|27
1649044530000|2022-04-04 03:55:30|4545.79|4545.19|4545.79|4545.19|4545.79|4545.19|4545.79|4545.19|6
1649044540000|2022-04-04 03:55:40|4545.66|4545.06|4545.54|4544.94|4545.79|4545.19|4545.54|4544.94|15
1649044550000|2022-04-04 03:55:50|||||||||4
1649044560000|2022-04-04 03:56:00|4545.29|4544.69|4545.29|4544.69|4545.29|4544.69|4545.29|4544.69|57
1649044570000|2022-04-04 03:56:10|||||||||3
1649044580000|2022-04-04 03:56:20|4545.04|4544.44|4545.04|4544.44|4545.04|4544.44|4545.04|4544.44|6
1649044590000|2022-04-04 03:56:30|||||||||8
1649044600000|2022-04-04 03:56:40|4545.29|4544.69|4545.29|4544.69|4545.54|4544.94|4545.29|4544.69|33
1649044610000|2022-04-04 03:56:50|4545.41|4544.81|4545.29|4544.69|4545.41|4544.81|4545.29|4544.69|5
1649044620000|2022-04-04 03:57:00|4545.54|4544.94|4545.54|4544.94|4545.54|4544.94|4545.54|4544.94|13
1649044640000|2022-04-04 03:57:20|||||||||10
1649044650000|2022-04-04 03:57:30|||||||||1
1649044710000|2022-04-04 03:58:30|||||||||37
1649044740000|2022-04-04 03:59:00|4545.79|4545.19|4545.79|4545.19|4545.79|4545.19|4545.79|4545.19|38
1649044750000|2022-04-04 03:59:10|4546.04|4545.44|4546.04|4545.44|4546.04|4545.44|4546.04|4545.44|20
1649044760000|2022-04-04 03:59:20|4545.79|4545.19|4545.79|4545.19|4545.79|4545.19|4545.79|4545.19|26
1649044770000|2022-04-04 03:59:30|4545.54|4544.94|4545.29|4544.69|4545.54|4544.94|4545.29|4544.69|89
1649044790000|2022-04-04 03:59:50|||||||||15
1649044800000|2022-04-04 04:00:00|||||||||13
1649044820000|2022-04-04 04:00:20|||||||||5
1649044830000|2022-04-04 04:00:30|||||||||11
1649044840000|2022-04-04 04:00:40|4545.16|4544.56|4545.16|4544.56|4545.16|4544.56|4545.16|4544.56|6
1649044850000|2022-04-04 04:00:50|4545.29|4544.69|4545.79|4545.19|4545.79|4545.19|4545.29|4544.69|23
1649044860000|2022-04-04 04:01:00|||||||||28
1649044870000|2022-04-04 04:01:10|||||||||4
1649044880000|2022-04-04 04:01:20|||||||||15
1649044900000|2022-04-04 04:01:40|4545.66|4545.06|4545.54|4544.94|4545.79|4545.19|4545.54|4544.94|28
1649044920000|2022-04-04 04:02:00|||||||||8
1649044940000|2022-04-04 04:02:20|||||||||5
1649044950000|2022-04-04 04:02:30|4545.79|4545.19|4545.54|4544.94|4545.79|4545.19|4545.54|4544.94|38
1649044960000|2022-04-04 04:02:40|4545.66|4545.06|4545.54|4544.94|4545.79|4545.19|4545.54|4544.94|5
1649044970000|2022-04-04 04:02:50|||||||||2
1649044980000|2022-04-04 04:03:00|4545.66|4545.06|4545.79|4545.19|4545.79|4545.19|4545.54|4544.94|9
1649044990000|2022-04-04 04:03:10|||||||||12
1649045000000|2022-04-04 04:03:20|4545.54|4544.94|4545.54|4544.94|4545.54|4544.94|4545.54|4544.94|12
1649045010000|2022-04-04 04:03:30|4545.79|4545.19|4546.04|4545.44|4546.04|4545.44|4545.79|4545.19|24
1649045020000|2022-04-04 04:03:40|||||||||10
1649045030000|2022-04-04 04:03:50|||||||||1
1649045040000|2022-04-04 04:04:00|||||||||3
1649045050000|2022-04-04 04:04:10|||||||||3
1649045060000|2022-04-04 04:04:20|||||||||3
1649045070000|2022-04-04 04:04:30|4546.29|4545.69|4546.04|4545.44|4546.29|4545.69|4546.04|4545.44|75
1649045080000|2022-04-04 04:04:40|||||||||1
1649045090000|2022-04-04 04:04:50|4546.29|4545.69|4546.29|4545.69|4546.29|4545.69|4546.29|4545.69|8
1649045100000|2022-04-04 04:05:00|4546.04|4545.44|4546.29|4545.69|4546.29|4545.69|4546.04|4545.44|6
1649045110000|2022-04-04 04:05:10|||||||||7
1649045120000|2022-04-04 04:05:20|4546.41|4545.81|4546.29|4545.69|4546.41|4545.81|4546.29|4545.69|14
1649045130000|2022-04-04 04:05:30|4546.04|4545.44|4546.04|4545.44|4546.04|4545.44|4546.04|4545.44|14
1649045150000|2022-04-04 04:05:50|4546.29|4545.69|4546.29|4545.69|4546.29|4545.69|4546.29|4545.69|7
1649045160000|2022-04-04 04:06:00|4546.04|4545.44|4546.04|4545.44|4546.04|4545.44|4546.04|4545.44|9
1649045170000|2022-04-04 04:06:10|4545.91|4545.31|4545.79|4545.19|4545.91|4545.31|4545.79|4545.19|63
1649045180000|2022-04-04 04:06:20|4545.66|4545.06|4545.79|4545.19|4545.79|4545.19|4545.66|4545.06|14
1649045200000|2022-04-04 04:06:40|4545.66|4545.06|4545.54|4544.94|4545.66|4545.06|4545.54|4544.94|15
1649045220000|2022-04-04 04:07:00|||||||||7
1649045230000|2022-04-04 04:07:10|||||||||4
1649045240000|2022-04-04 04:07:20|4545.79|4545.19|4545.79|4545.19|4545.79|4545.19|4545.79|4545.19|45
1649045250000|2022-04-04 04:07:30|4545.66|4545.06|4545.79|4545.19|4545.79|4545.19|4545.66|4545.06|1
1649045260000|2022-04-04 04:07:40|4545.91|4545.31|4545.91|4545.31|4545.91|4545.31|4545.91|4545.31|10
1649045270000|2022-04-04 04:07:50|4546.04|4545.44|4546.04|4545.44|4546.04|4545.44|4546.04|4545.44|3
1649045280000|2022-04-04 04:08:00|||||||||14
1649045290000|2022-04-04 04:08:10|4545.79|4545.19|4545.79|4545.19|4545.79|4545.19|4545.79|4545.19|6
1649045310000|2022-04-04 04:08:30|4545.91|4545.31|4545.91|4545.31|4546.04|4545.44|4545.79|4545.19|17
1649045320000|2022-04-04 04:08:40|4546.04|4545.44|4546.04|4545.44|4546.04|4545.44|4545.79|4545.19|7
1649045330000|2022-04-04 04:08:50|||||||||10
1649045340000|2022-04-04 04:09:00|4546.16|4545.56|4546.16|4545.56|4546.29|4545.69|4546.16|4545.56|16
1649045350000|2022-04-04 04:09:10|4546.04|4545.44|4546.29|4545.69|4546.29|4545.69|4546.04|4545.44|8
1649045360000|2022-04-04 04:09:20|||||||||1
1649045370000|2022-04-04 04:09:30|||||||||3
1649045390000|2022-04-04 04:09:50|||||||||4
1649045400000|2022-04-04 04:10:00|||||||||2
1649045410000|2022-04-04 04:10:10|||||||||4
1649045420000|2022-04-04 04:10:20|4546.16|4545.56|4546.04|4545.44|4546.16|4545.56|4546.04|4545.44|6
1649045430000|2022-04-04 04:10:30|||||||||1
1649045440000|2022-04-04 04:10:40|4546.16|4545.56|4546.04|4545.44|4546.29|4545.69|4546.04|4545.44|13
1649045450000|2022-04-04 04:10:50|4546.16|4545.56|4546.04|4545.44|4546.16|4545.56|4546.04|4545.44|3
1649045460000|2022-04-04 04:11:00|||||||||1
1649045480000|2022-04-04 04:11:20|||||||||12
1649045490000|2022-04-04 04:11:30|||||||||3
1649045560000|2022-04-04 04:12:40|||||||||17
1649045570000|2022-04-04 04:12:50|||||||||1
1649045590000|2022-04-04 04:13:10|4546.16|4545.56|4546.54|4545.94|4546.54|4545.94|4546.16|4545.56|39
1649045610000|2022-04-04 04:13:30|4546.29|4545.69|4546.29|4545.69|4546.29|4545.69|4546.29|4545.69|20
1649045640000|2022-04-04 04:14:00|4546.04|4545.44|4546.29|4545.69|4546.29|4545.69|4545.91|4545.31|37
1649045650000|2022-04-04 04:14:10|4546.04|4545.44|4545.79|4545.19|4546.04|4545.44|4545.79|4545.19|11
1649045660000|2022-04-04 04:14:20|||||||||4
1649045670000|2022-04-04 04:14:30|||||||||4
1649045680000|2022-04-04 04:14:40|||||||||2
1649045690000|2022-04-04 04:14:50|||||||||1
1649045700000|2022-04-04 04:15:00|4545.91|4545.31|4546.04|4545.44|4546.04|4545.44|4545.91|4545.31|13
1649045710000|2022-04-04 04:15:10|||||||||13
1649045720000|2022-04-04 04:15:20|||||||||2
1649045730000|2022-04-04 04:15:30|4545.79|4545.19|4546.04|4545.44|4546.04|4545.44|4545.79|4545.19|6
1649045740000|2022-04-04 04:15:40|4546.29|4545.69|4546.29|4545.69|4546.29|4545.69|4546.29|4545.69|2
1649045750000|2022-04-04 04:15:50|||||||||1
1649045770000|2022-04-04 04:16:10|||||||||10
1649045780000|2022-04-04 04:16:20|||||||||2
1649045790000|2022-04-04 04:16:30|4546.41|4545.81|4546.29|4545.69|4546.41|4545.81|4546.29|4545.69|15
1649045810000|2022-04-04 04:16:50|||||||||4
1649045820000|2022-04-04 04:17:00|||||||||3
1649045840000|2022-04-04 04:17:20|||||||||6
1649045870000|2022-04-04 04:17:50|4546.54|4545.94|4546.54|4545.94|4546.54|4545.94|4546.54|4545.94|15
1649045880000|2022-04-04 04:18:00|||||||||2
1649045890000|2022-04-04 04:18:10|4546.29|4545.69|4546.29|4545.69|4546.41|4545.81|4546.29|4545.69|16
1649045900000|2022-04-04 04:18:20|||||||||2
1649045940000|2022-04-04 04:19:00|||||||||10
1649045950000|2022-04-04 04:19:10|||||||||3
1649045970000|2022-04-04 04:19:30|||||||||13
1649045980000|2022-04-04 04:19:40|||||||||10
1649045990000|2022-04-04 04:19:50|4546.54|4545.94|4547.04|4546.44|4547.04|4546.44|4546.54|4545.94|106
1649046000000|2022-04-04 04:20:00|||||||||7
1649046010000|2022-04-04 04:20:10|||||||||9
1649046020000|2022-04-04 04:20:20|||||||||5
1649046030000|2022-04-04 04:20:30|||||||||4
1649046050000|2022-04-04 04:20:50|4547.16|4546.56|4547.04|4546.44|4547.16|4546.56|4547.04|4546.44|14
1649046060000|2022-04-04 04:21:00|||||||||13
1649046070000|2022-04-04 04:21:10|4547.16|4546.56|4547.16|4546.56|4547.16|4546.56|4547.16|4546.56|11
1649046080000|2022-04-04 04:21:20|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|4
1649046090000|2022-04-04 04:21:30|||||||||1
1649046100000|2022-04-04 04:21:40|4546.79|4546.19|4547.04|4546.44|4547.04|4546.44|4546.79|4546.19|21
1649046110000|2022-04-04 04:21:50|||||||||1
1649046120000|2022-04-04 04:22:00|||||||||4
1649046130000|2022-04-04 04:22:10|||||||||1
1649046140000|2022-04-04 04:22:20|4547.16|4546.56|4547.04|4546.44|4547.16|4546.56|4547.04|4546.44|3
1649046160000|2022-04-04 04:22:40|4547.16|4546.56|4547.54|4546.94|4547.54|4546.94|4547.16|4546.56|39
1649046180000|2022-04-04 04:23:00|||||||||13
1649046190000|2022-04-04 04:23:10|4547.41|4546.81|4547.29|4546.69|4547.41|4546.81|4547.29|4546.69|16
1649046200000|2022-04-04 04:23:20|||||||||4
1649046220000|2022-04-04 04:23:40|||||||||19
1649046230000|2022-04-04 04:23:50|||||||||2
1649046240000|2022-04-04 04:24:00|4547.41|4546.81|4547.29|4546.69|4547.41|4546.81|4547.29|4546.69|7
1649046260000|2022-04-04 04:24:20|4547.41|4546.81|4547.29|4546.69|4547.41|4546.81|4547.29|4546.69|13
1649046280000|2022-04-04 04:24:40|||||||||3
1649046300000|2022-04-04 04:25:00|4547.54|4546.94|4547.29|4546.69|4547.54|4546.94|4547.29|4546.69|24
1649046310000|2022-04-04 04:25:10|||||||||7
1649046320000|2022-04-04 04:25:20|4547.16|4546.56|4546.79|4546.19|4547.29|4546.69|4546.79|4546.19|52
1649046330000|2022-04-04 04:25:30|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|12
1649046340000|2022-04-04 04:25:40|||||||||9
1649046350000|2022-04-04 04:25:50|||||||||6
1649046360000|2022-04-04 04:26:00|||||||||1
1649046370000|2022-04-04 04:26:10|4546.79|4546.19|4546.79|4546.19|4546.91|4546.31|4546.79|4546.19|11
1649046380000|2022-04-04 04:26:20|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|6
1649046390000|2022-04-04 04:26:30|4547.29|4546.69|4547.29|4546.69|4547.29|4546.69|4547.29|4546.69|7
1649046400000|2022-04-04 04:26:40|4547.16|4546.56|4547.29|4546.69|4547.29|4546.69|4547.16|4546.56|0
1649046410000|2022-04-04 04:26:50|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|24
1649046430000|2022-04-04 04:27:10|4547.29|4546.69|4547.04|4546.44|4547.29|4546.69|4547.04|4546.44|19
1649046440000|2022-04-04 04:27:20|||||||||5
1649046450000|2022-04-04 04:27:30|||||||||12
1649046470000|2022-04-04 04:27:50|4547.16|4546.56|4547.29|4546.69|4547.29|4546.69|4547.16|4546.56|11
1649046480000|2022-04-04 04:28:00|||||||||2
1649046490000|2022-04-04 04:28:10|4547.41|4546.81|4547.29|4546.69|4547.54|4546.94|4547.29|4546.69|14
1649046500000|2022-04-04 04:28:20|4547.41|4546.81|4547.41|4546.81|4547.41|4546.81|4547.41|4546.81|18
1649046510000|2022-04-04 04:28:30|4547.29|4546.69|4547.29|4546.69|4547.54|4546.94|4547.29|4546.69|4
1649046520000|2022-04-04 04:28:40|4547.54|4546.94|4547.54|4546.94|4547.54|4546.94|4547.54|4546.94|8
1649046530000|2022-04-04 04:28:50|||||||||15
1649046540000|2022-04-04 04:29:00|||||||||21
1649046550000|2022-04-04 04:29:10|||||||||3
1649046580000|2022-04-04 04:29:40|4547.66|4547.06|4547.54|4546.94|4547.66|4547.06|4547.54|4546.94|25
1649046590000|2022-04-04 04:29:50|4547.79|4547.19|4547.79|4547.19|4547.79|4547.19|4547.66|4547.06|32
1649046600000|2022-04-04 04:30:00|4548.04|4547.44|4548.29|4547.69|4548.29|4547.69|4548.04|4547.44|99
1649046610000|2022-04-04 04:30:10|4548.04|4547.44|4547.79|4547.19|4548.04|4547.44|4547.79|4547.19|31
1649046620000|2022-04-04 04:30:20|4547.54|4546.94|4547.54|4546.94|4547.54|4546.94|4547.54|4546.94|10
1649046630000|2022-04-04 04:30:30|||||||||8
1649046640000|2022-04-04 04:30:40|4547.29|4546.69|4547.29|4546.69|4547.29|4546.69|4547.29|4546.69|22
1649046660000|2022-04-04 04:31:00|||||||||8
1649046670000|2022-04-04 04:31:10|4547.41|4546.81|4547.29|4546.69|4547.41|4546.81|4547.29|4546.69|23
1649046680000|2022-04-04 04:31:20|4547.04|4546.44|4547.29|4546.69|4547.29|4546.69|4547.04|4546.44|31
1649046690000|2022-04-04 04:31:30|4547.16|4546.56|4547.04|4546.44|4547.16|4546.56|4547.04|4546.44|4
1649046700000|2022-04-04 04:31:40|4547.29|4546.69|4547.29|4546.69|4547.29|4546.69|4547.29|4546.69|15
1649046710000|2022-04-04 04:31:50|4547.41|4546.81|4547.29|4546.69|4547.54|4546.94|4547.29|4546.69|8
1649046720000|2022-04-04 04:32:00|4547.54|4546.94|4547.54|4546.94|4547.54|4546.94|4547.54|4546.94|8
1649046740000|2022-04-04 04:32:20|||||||||7
1649046750000|2022-04-04 04:32:30|||||||||7
1649046770000|2022-04-04 04:32:50|4547.29|4546.69|4547.54|4546.94|4547.54|4546.94|4547.29|4546.69|17
1649046780000|2022-04-04 04:33:00|4547.41|4546.81|4547.29|4546.69|4547.41|4546.81|4547.29|4546.69|5
1649046790000|2022-04-04 04:33:10|4547.04|4546.44|4547.04|4546.44|4547.29|4546.69|4547.04|4546.44|16
1649046800000|2022-04-04 04:33:20|||||||||4
1649046810000|2022-04-04 04:33:30|4547.16|4546.56|4547.04|4546.44|4547.29|4546.69|4547.04|4546.44|8
1649046820000|2022-04-04 04:33:40|4547.29|4546.69|4547.29|4546.69|4547.29|4546.69|4547.29|4546.69|2
1649046840000|2022-04-04 04:34:00|4547.04|4546.44|4547.29|4546.69|4547.29|4546.69|4547.04|4546.44|10
1649046860000|2022-04-04 04:34:20|||||||||1
1649046880000|2022-04-04 04:34:40|||||||||10
1649046890000|2022-04-04 04:34:50|||||||||7
1649046900000|2022-04-04 04:35:00|||||||||8
1649046910000|2022-04-04 04:35:10|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|6
1649046920000|2022-04-04 04:35:20|||||||||1
1649046940000|2022-04-04 04:35:40|||||||||9
1649046950000|2022-04-04 04:35:50|||||||||1
1649046960000|2022-04-04 04:36:00|||||||||15
1649046970000|2022-04-04 04:36:10|||||||||2
1649046980000|2022-04-04 04:36:20|||||||||2
1649047000000|2022-04-04 04:36:40|||||||||7
1649047020000|2022-04-04 04:37:00|||||||||3
1649047030000|2022-04-04 04:37:10|||||||||11
1649047050000|2022-04-04 04:37:30|||||||||4
1649047060000|2022-04-04 04:37:40|4546.91|4546.31|4547.04|4546.44|4547.04|4546.44|4546.79|4546.19|25
1649047070000|2022-04-04 04:37:50|||||||||3
1649047080000|2022-04-04 04:38:00|||||||||2
1649047090000|2022-04-04 04:38:10|||||||||3
1649047100000|2022-04-04 04:38:20|||||||||6
1649047110000|2022-04-04 04:38:30|4546.79|4546.19|4546.79|4546.19|4546.79|4546.19|4546.79|4546.19|8
1649047120000|2022-04-04 04:38:40|||||||||4
1649047130000|2022-04-04 04:38:50|||||||||2
1649047170000|2022-04-04 04:39:30|||||||||23
1649047190000|2022-04-04 04:39:50|4546.91|4546.31|4547.04|4546.44|4547.04|4546.44|4546.79|4546.19|18
1649047200000|2022-04-04 04:40:00|4546.79|4546.19|4547.04|4546.44|4547.04|4546.44|4546.79|4546.19|11
1649047210000|2022-04-04 04:40:10|||||||||12
1649047240000|2022-04-04 04:40:40|||||||||7
1649047260000|2022-04-04 04:41:00|4546.79|4546.19|4546.79|4546.19|4546.79|4546.19|4546.79|4546.19|15
1649047270000|2022-04-04 04:41:10|||||||||1
1649047290000|2022-04-04 04:41:30|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|10
1649047320000|2022-04-04 04:42:00|4546.79|4546.19|4546.79|4546.19|4546.79|4546.19|4546.79|4546.19|16
1649047330000|2022-04-04 04:42:10|||||||||14
1649047340000|2022-04-04 04:42:20|||||||||12
1649047370000|2022-04-04 04:42:50|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|12
1649047380000|2022-04-04 04:43:00|4546.79|4546.19|4547.04|4546.44|4547.04|4546.44|4546.79|4546.19|8
1649047390000|2022-04-04 04:43:10|||||||||1
1649047400000|2022-04-04 04:43:20|4546.79|4546.19|4547.04|4546.44|4547.04|4546.44|4546.79|4546.19|33
1649047410000|2022-04-04 04:43:30|4547.16|4546.56|4547.04|4546.44|4547.16|4546.56|4547.04|4546.44|1
1649047420000|2022-04-04 04:43:40|4547.16|4546.56|4547.29|4546.69|4547.29|4546.69|4547.16|4546.56|1
1649047430000|2022-04-04 04:43:50|||||||||11
1649047440000|2022-04-04 04:44:00|||||||||2
1649047460000|2022-04-04 04:44:20|||||||||2
1649047470000|2022-04-04 04:44:30|||||||||14
1649047480000|2022-04-04 04:44:40|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|5
1649047490000|2022-04-04 04:44:50|4547.16|4546.56|4547.29|4546.69|4547.29|4546.69|4547.16|4546.56|3
1649047500000|2022-04-04 04:45:00|||||||||9
1649047520000|2022-04-04 04:45:20|||||||||2
1649047530000|2022-04-04 04:45:30|||||||||4
1649047540000|2022-04-04 04:45:40|||||||||1
1649047560000|2022-04-04 04:46:00|||||||||3
1649047600000|2022-04-04 04:46:40|||||||||10
1649047610000|2022-04-04 04:46:50|4547.54|4546.94|4547.54|4546.94|4547.54|4546.94|4547.41|4546.81|22
1649047620000|2022-04-04 04:47:00|||||||||3
1649047680000|2022-04-04 04:48:00|4547.29|4546.69|4547.54|4546.94|4547.54|4546.94|4547.29|4546.69|54
1649047690000|2022-04-04 04:48:10|||||||||1
1649047700000|2022-04-04 04:48:20|4547.79|4547.19|4547.54|4546.94|4547.79|4547.19|4547.54|4546.94|15
1649047730000|2022-04-04 04:48:50|4547.66|4547.06|4547.54|4546.94|4547.66|4547.06|4547.54|4546.94|17
1649047760000|2022-04-04 04:49:20|4547.79|4547.19|4547.79|4547.19|4547.79|4547.19|4547.79|4547.19|12
1649047770000|2022-04-04 04:49:30|||||||||15
1649047780000|2022-04-04 04:49:40|||||||||4
1649047800000|2022-04-04 04:50:00|||||||||3
1649047830000|2022-04-04 04:50:30|||||||||4
1649047840000|2022-04-04 04:50:40|||||||||1
1649047860000|2022-04-04 04:51:00|||||||||3
1649047880000|2022-04-04 04:51:20|4547.54|4546.94|4547.79|4547.19|4547.79|4547.19|4547.54|4546.94|30
1649047890000|2022-04-04 04:51:30|||||||||5
1649047900000|2022-04-04 04:51:40|||||||||1
1649047910000|2022-04-04 04:51:50|||||||||3
1649047940000|2022-04-04 04:52:20|||||||||2
1649047950000|2022-04-04 04:52:30|||||||||5
1649047960000|2022-04-04 04:52:40|||||||||12
1649047970000|2022-04-04 04:52:50|||||||||2
1649048030000|2022-04-04 04:53:50|4547.91|4547.31|4548.04|4547.44|4548.04|4547.44|4547.91|4547.31|26
1649048050000|2022-04-04 04:54:10|4548.16|4547.56|4548.29|4547.69|4548.29|4547.69|4548.16|4547.56|53
1649048060000|2022-04-04 04:54:20|||||||||2
1649048070000|2022-04-04 04:54:30|||||||||7
1649048080000|2022-04-04 04:54:40|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|54
1649048090000|2022-04-04 04:54:50|||||||||15
1649048100000|2022-04-04 04:55:00|4548.29|4547.69|4548.29|4547.69|4548.29|4547.69|4548.29|4547.69|30
1649048110000|2022-04-04 04:55:10|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|29
1649048120000|2022-04-04 04:55:20|4548.29|4547.69|4548.54|4547.94|4548.54|4547.94|4548.29|4547.69|39
1649048130000|2022-04-04 04:55:30|||||||||1
1649048150000|2022-04-04 04:55:50|||||||||13
1649048160000|2022-04-04 04:56:00|||||||||2
1649048170000|2022-04-04 04:56:10|||||||||2
1649048180000|2022-04-04 04:56:20|||||||||2
1649048190000|2022-04-04 04:56:30|4548.29|4547.69|4548.54|4547.94|4548.54|4547.94|4548.29|4547.69|23
1649048200000|2022-04-04 04:56:40|||||||||5
1649048210000|2022-04-04 04:56:50|||||||||1
1649048220000|2022-04-04 04:57:00|4548.66|4548.06|4548.79|4548.19|4548.79|4548.19|4548.66|4548.06|17
1649048230000|2022-04-04 04:57:10|4549.04|4548.44|4549.04|4548.44|4549.04|4548.44|4549.04|4548.44|42
1649048240000|2022-04-04 04:57:20|||||||||7
1649048250000|2022-04-04 04:57:30|||||||||21
1649048260000|2022-04-04 04:57:40|4548.79|4548.19|4548.79|4548.19|4548.79|4548.19|4548.79|4548.19|24
1649048270000|2022-04-04 04:57:50|4548.91|4548.31|4549.04|4548.44|4549.04|4548.44|4548.91|4548.31|15
1649048280000|2022-04-04 04:58:00|4549.29|4548.69|4549.29|4548.69|4549.29|4548.69|4549.29|4548.69|61
1649048290000|2022-04-04 04:58:10|||||||||7
1649048300000|2022-04-04 04:58:20|||||||||7
1649048310000|2022-04-04 04:58:30|||||||||29
1649048320000|2022-04-04 04:58:40|4549.16|4548.56|4549.04|4548.44|4549.16|4548.56|4549.04|4548.44|7
1649048340000|2022-04-04 04:59:00|4549.16|4548.56|4549.04|4548.44|4549.16|4548.56|4549.04|4548.44|25
1649048350000|2022-04-04 04:59:10|||||||||5
1649048360000|2022-04-04 04:59:20|||||||||2
1649048380000|2022-04-04 04:59:40|||||||||6
1649048390000|2022-04-04 04:59:50|||||||||1
1649048400000|2022-04-04 05:00:00|4549.29|4548.69|4549.29|4548.69|4549.29|4548.69|4549.29|4548.69|15
1649048410000|2022-04-04 05:00:10|4549.04|4548.44|4549.04|4548.44|4549.04|4548.44|4549.04|4548.44|6
1649048420000|2022-04-04 05:00:20|||||||||7
1649048430000|2022-04-04 05:00:30|4548.79|4548.19|4549.04|4548.44|4549.04|4548.44|4548.79|4548.19|17
1649048440000|2022-04-04 05:00:40|4548.79|4548.19|4548.54|4547.94|4548.79|4548.19|4548.54|4547.94|24
1649048460000|2022-04-04 05:01:00|4548.29|4547.69|4548.29|4547.69|4548.29|4547.69|4548.29|4547.69|30
1649048470000|2022-04-04 05:01:10|||||||||31
1649048480000|2022-04-04 05:01:20|4548.54|4547.94|4548.29|4547.69|4548.54|4547.94|4548.29|4547.69|41
1649048490000|2022-04-04 05:01:30|4548.04|4547.44|4547.79|4547.19|4548.04|4547.44|4547.79|4547.19|70
1649048500000|2022-04-04 05:01:40|4548.04|4547.44|4547.79|4547.19|4548.04|4547.44|4547.79|4547.19|26
1649048510000|2022-04-04 05:01:50|||||||||4
1649048520000|2022-04-04 05:02:00|4547.54|4546.94|4547.29|4546.69|4547.66|4547.06|4547.29|4546.69|47
1649048530000|2022-04-04 05:02:10|4547.04|4546.44|4546.79|4546.19|4547.29|4546.69|4546.79|4546.19|59
1649048540000|2022-04-04 05:02:20|4546.91|4546.31|4546.79|4546.19|4546.91|4546.31|4546.79|4546.19|45
1649048560000|2022-04-04 05:02:40|4547.04|4546.44|4547.29|4546.69|4547.29|4546.69|4547.04|4546.44|57
1649048570000|2022-04-04 05:02:50|4547.54|4546.94|4547.54|4546.94|4547.54|4546.94|4547.29|4546.69|34
1649048580000|2022-04-04 05:03:00|4547.79|4547.19|4547.29|4546.69|4547.79|4547.19|4547.29|4546.69|14
1649048590000|2022-04-04 05:03:10|4547.54|4546.94|4547.54|4546.94|4547.54|4546.94|4547.54|4546.94|17
1649048600000|2022-04-04 05:03:20|4547.66|4547.06|4548.04|4547.44|4548.04|4547.44|4547.54|4546.94|24
1649048610000|2022-04-04 05:03:30|4547.79|4547.19|4547.79|4547.19|4547.79|4547.19|4547.79|4547.19|13
1649048640000|2022-04-04 05:04:00|||||||||8
1649048650000|2022-04-04 05:04:10|4547.54|4546.94|4547.54|4546.94|4547.54|4546.94|4547.54|4546.94|8
1649048660000|2022-04-04 05:04:20|4547.29|4546.69|4547.29|4546.69|4547.29|4546.69|4547.29|4546.69|16
1649048670000|2022-04-04 05:04:30|4547.04|4546.44|4546.79|4546.19|4547.04|4546.44|4546.79|4546.19|19
1649048680000|2022-04-04 05:04:40|4547.04|4546.44|4547.54|4546.94|4547.54|4546.94|4547.04|4546.44|26
1649048690000|2022-04-04 05:04:50|||||||||8
1649048700000|2022-04-04 05:05:00|4547.29|4546.69|4547.29|4546.69|4547.54|4546.94|4547.04|4546.44|17
1649048720000|2022-04-04 05:05:20|||||||||2
1649048740000|2022-04-04 05:05:40|4546.79|4546.19|4546.79|4546.19|4546.79|4546.19|4546.79|4546.19|29
1649048750000|2022-04-04 05:05:50|4546.54|4545.94|4546.54|4545.94|4546.54|4545.94|4546.54|4545.94|24
1649048760000|2022-04-04 05:06:00|4546.29|4545.69|4546.29|4545.69|4546.29|4545.69|4546.29|4545.69|55
1649048780000|2022-04-04 05:06:20|4546.54|4545.94|4546.79|4546.19|4546.79|4546.19|4546.54|4545.94|38
1649048790000|2022-04-04 05:06:30|4546.66|4546.06|4546.79|4546.19|4546.79|4546.19|4546.66|4546.06|17
1649048800000|2022-04-04 05:06:40|4546.91|4546.31|4547.04|4546.44|4547.29|4546.69|4546.91|4546.31|26
1649048810000|2022-04-04 05:06:50|4547.16|4546.56|4547.29|4546.69|4547.29|4546.69|4547.16|4546.56|3
1649048820000|2022-04-04 05:07:00|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|4
1649048830000|2022-04-04 05:07:10|4546.79|4546.19|4546.79|4546.19|4546.79|4546.19|4546.79|4546.19|5
1649048840000|2022-04-04 05:07:20|4546.91|4546.31|4546.91|4546.31|4546.91|4546.31|4546.79|4546.19|16
1649048850000|2022-04-04 05:07:30|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|4546.79|4546.19|4
1649048860000|2022-04-04 05:07:40|||||||||6
1649048870000|2022-04-04 05:07:50|||||||||4
1649048890000|2022-04-04 05:08:10|4546.79|4546.19|4546.54|4545.94|4546.79|4546.19|4546.54|4545.94|38
1649048900000|2022-04-04 05:08:20|4546.29|4545.69|4546.29|4545.69|4546.29|4545.69|4546.29|4545.69|16
1649048910000|2022-04-04 05:08:30|4546.04|4545.44|4546.04|4545.44|4546.29|4545.69|4546.04|4545.44|38
1649048920000|2022-04-04 05:08:40|4546.16|4545.56|4546.16|4545.56|4546.16|4545.56|4546.16|4545.56|10
1649048930000|2022-04-04 05:08:50|4546.04|4545.44|4546.29|4545.69|4546.29|4545.69|4546.04|4545.44|1
1649048940000|2022-04-04 05:09:00|4546.16|4545.56|4546.16|4545.56|4546.16|4545.56|4546.04|4545.44|12
1649048950000|2022-04-04 05:09:10|4546.29|4545.69|4546.04|4545.44|4546.29|4545.69|4546.04|4545.44|5
1649048960000|2022-04-04 05:09:20|4546.16|4545.56|4546.29|4545.69|4546.29|4545.69|4546.04|4545.44|10
1649048980000|2022-04-04 05:09:40|4546.04|4545.44|4546.79|4546.19|4546.79|4546.19|4546.04|4545.44|39
1649049000000|2022-04-04 05:10:00|4546.54|4545.94|4546.79|4546.19|4546.79|4546.19|4546.54|4545.94|14
1649049010000|2022-04-04 05:10:10|4546.54|4545.94|4546.54|4545.94|4546.79|4546.19|4546.54|4545.94|5
1649049040000|2022-04-04 05:10:40|||||||||5
1649049050000|2022-04-04 05:10:50|||||||||10
1649049060000|2022-04-04 05:11:00|||||||||2
1649049070000|2022-04-04 05:11:10|4546.79|4546.19|4546.79|4546.19|4546.79|4546.19|4546.79|4546.19|7
1649049080000|2022-04-04 05:11:20|||||||||4
1649049090000|2022-04-04 05:11:30|4546.54|4545.94|4546.54|4545.94|4546.54|4545.94|4546.54|4545.94|7
1649049100000|2022-04-04 05:11:40|4546.79|4546.19|4546.66|4546.06|4546.79|4546.19|4546.54|4545.94|6
1649049110000|2022-04-04 05:11:50|4546.79|4546.19|4546.79|4546.19|4546.79|4546.19|4546.54|4545.94|8
1649049120000|2022-04-04 05:12:00|||||||||1
1649049130000|2022-04-04 05:12:10|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|11
1649049140000|2022-04-04 05:12:20|||||||||6
1649049150000|2022-04-04 05:12:30|4547.29|4546.69|4547.29|4546.69|4547.29|4546.69|4547.29|4546.69|29
1649049160000|2022-04-04 05:12:40|4547.16|4546.56|4547.29|4546.69|4547.29|4546.69|4547.04|4546.44|10
1649049170000|2022-04-04 05:12:50|4547.04|4546.44|4547.29|4546.69|4547.29|4546.69|4547.04|4546.44|22
1649049180000|2022-04-04 05:13:00|4547.41|4546.81|4547.29|4546.69|4547.41|4546.81|4547.29|4546.69|8
1649049190000|2022-04-04 05:13:10|4547.54|4546.94|4547.29|4546.69|4547.54|4546.94|4547.29|4546.69|12
1649049210000|2022-04-04 05:13:30|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|8
1649049220000|2022-04-04 05:13:40|||||||||4
1649049230000|2022-04-04 05:13:50|||||||||1
1649049240000|2022-04-04 05:14:00|4547.29|4546.69|4547.29|4546.69|4547.29|4546.69|4547.29|4546.69|8
1649049260000|2022-04-04 05:14:20|4547.54|4546.94|4547.79|4547.19|4547.79|4547.19|4547.29|4546.69|19
1649049270000|2022-04-04 05:14:30|||||||||8
1649049280000|2022-04-04 05:14:40|4547.91|4547.31|4547.79|4547.19|4547.91|4547.31|4547.79|4547.19|10
1649049300000|2022-04-04 05:15:00|4547.54|4546.94|4547.79|4547.19|4547.79|4547.19|4547.54|4546.94|15
1649049310000|2022-04-04 05:15:10|||||||||1
1649049320000|2022-04-04 05:15:20|4548.04|4547.44|4548.04|4547.44|4548.04|4547.44|4548.04|4547.44|25
1649049330000|2022-04-04 05:15:30|||||||||2
1649049340000|2022-04-04 05:15:40|4547.79|4547.19|4547.79|4547.19|4547.79|4547.19|4547.79|4547.19|7
1649049360000|2022-04-04 05:16:00|4547.91|4547.31|4547.91|4547.31|4548.04|4547.44|4547.91|4547.31|20
1649049370000|2022-04-04 05:16:10|4547.79|4547.19|4547.79|4547.19|4547.79|4547.19|4547.79|4547.19|2
1649049380000|2022-04-04 05:16:20|||||||||1
1649049430000|2022-04-04 05:17:10|4547.54|4546.94|4547.54|4546.94|4547.54|4546.94|4547.54|4546.94|14
1649049440000|2022-04-04 05:17:20|||||||||4
1649049450000|2022-04-04 05:17:30|4547.79|4547.19|4547.79|4547.19|4547.79|4547.19|4547.79|4547.19|18
1649049460000|2022-04-04 05:17:40|||||||||2
1649049470000|2022-04-04 05:17:50|4548.04|4547.44|4548.04|4547.44|4548.04|4547.44|4548.04|4547.44|10
1649049490000|2022-04-04 05:18:10|4547.79|4547.19|4547.79|4547.19|4547.79|4547.19|4547.54|4546.94|38
1649049500000|2022-04-04 05:18:20|4547.91|4547.31|4547.91|4547.31|4548.04|4547.44|4547.79|4547.19|8
1649049510000|2022-04-04 05:18:30|4548.04|4547.44|4548.04|4547.44|4548.04|4547.44|4548.04|4547.44|1
1649049520000|2022-04-04 05:18:40|||||||||8
1649049540000|2022-04-04 05:19:00|4547.79|4547.19|4547.79|4547.19|4548.04|4547.44|4547.79|4547.19|16
1649049550000|2022-04-04 05:19:10|4548.04|4547.44|4548.04|4547.44|4548.04|4547.44|4548.04|4547.44|7
1649049580000|2022-04-04 05:19:40|4548.16|4547.56|4548.29|4547.69|4548.29|4547.69|4548.16|4547.56|12
1649049590000|2022-04-04 05:19:50|||||||||5
1649049600000|2022-04-04 05:20:00|||||||||1
1649049610000|2022-04-04 05:20:10|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|23
1649049620000|2022-04-04 05:20:20|4548.29|4547.69|4548.29|4547.69|4548.29|4547.69|4548.29|4547.69|10
1649049630000|2022-04-04 05:20:30|4548.04|4547.44|4548.04|4547.44|4548.04|4547.44|4548.04|4547.44|10
1649049640000|2022-04-04 05:20:40|||||||||2
1649049650000|2022-04-04 05:20:50|4548.29|4547.69|4548.29|4547.69|4548.29|4547.69|4548.29|4547.69|12
1649049660000|2022-04-04 05:21:00|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|7
1649049670000|2022-04-04 05:21:10|4548.29|4547.69|4548.41|4547.81|4548.41|4547.81|4548.29|4547.69|13
1649049680000|2022-04-04 05:21:20|4548.29|4547.69|4548.29|4547.69|4548.41|4547.81|4548.29|4547.69|0
1649049690000|2022-04-04 05:21:30|4548.41|4547.81|4548.54|4547.94|4548.54|4547.94|4548.41|4547.81|3
1649049700000|2022-04-04 05:21:40|||||||||1
1649049710000|2022-04-04 05:21:50|4548.66|4548.06|4548.54|4547.94|4548.66|4548.06|4548.54|4547.94|2
1649049720000|2022-04-04 05:22:00|4548.29|4547.69|4548.29|4547.69|4548.29|4547.69|4548.29|4547.69|10
1649049730000|2022-04-04 05:22:10|4548.04|4547.44|4548.29|4547.69|4548.54|4547.94|4548.04|4547.44|32
1649049740000|2022-04-04 05:22:20|4548.04|4547.44|4548.04|4547.44|4548.04|4547.44|4548.04|4547.44|10
1649049750000|2022-04-04 05:22:30|4547.91|4547.31|4547.79|4547.19|4547.91|4547.31|4547.79|4547.19|22
1649049770000|2022-04-04 05:22:50|||||||||5
1649049780000|2022-04-04 05:23:00|4547.54|4546.94|4547.29|4546.69|4547.54|4546.94|4547.29|4546.69|22
1649049790000|2022-04-04 05:23:10|||||||||17
1649049800000|2022-04-04 05:23:20|||||||||20
1649049830000|2022-04-04 05:23:50|4547.41|4546.81|4547.41|4546.81|4547.41|4546.81|4547.29|4546.69|34
1649049840000|2022-04-04 05:24:00|4547.29|4546.69|4547.54|4546.94|4547.54|4546.94|4547.29|4546.69|28
1649049850000|2022-04-04 05:24:10|4547.29|4546.69|4547.54|4546.94|4547.54|4546.94|4547.29|4546.69|11
1649049860000|2022-04-04 05:24:20|4547.41|4546.81|4547.29|4546.69|4547.41|4546.81|4547.29|4546.69|5
1649049870000|2022-04-04 05:24:30|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|14
1649049880000|2022-04-04 05:24:40|4547.29|4546.69|4547.29|4546.69|4547.29|4546.69|4547.29|4546.69|4
1649049890000|2022-04-04 05:24:50|||||||||1
1649049900000|2022-04-04 05:25:00|||||||||7
1649049910000|2022-04-04 05:25:10|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|33
1649049930000|2022-04-04 05:25:30|4546.79|4546.19|4546.79|4546.19|4547.04|4546.44|4546.79|4546.19|14
1649049940000|2022-04-04 05:25:40|||||||||8
1649049950000|2022-04-04 05:25:50|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|26
1649049960000|2022-04-04 05:26:00|4547.16|4546.56|4547.04|4546.44|4547.16|4546.56|4547.04|4546.44|19
1649049980000|2022-04-04 05:26:20|4547.29|4546.69|4547.54|4546.94|4547.54|4546.94|4547.29|4546.69|8
1649049990000|2022-04-04 05:26:30|4547.79|4547.19|4547.79|4547.19|4547.79|4547.19|4547.79|4547.19|9
1649050010000|2022-04-04 05:26:50|4547.91|4547.31|4548.29|4547.69|4548.29|4547.69|4547.91|4547.31|31
1649050020000|2022-04-04 05:27:00|4548.16|4547.56|4548.04|4547.44|4548.16|4547.56|4548.04|4547.44|13
1649050030000|2022-04-04 05:27:10|4548.29|4547.69|4548.04|4547.44|4548.29|4547.69|4548.04|4547.44|12
1649050040000|2022-04-04 05:27:20|||||||||1
1649050050000|2022-04-04 05:27:30|4548.16|4547.56|4548.54|4547.94|4548.79|4548.19|4548.16|4547.56|44
1649050060000|2022-04-04 05:27:40|||||||||1
1649050070000|2022-04-04 05:27:50|4548.66|4548.06|4549.04|4548.44|4549.04|4548.44|4548.66|4548.06|17
1649050080000|2022-04-04 05:28:00|||||||||11
1649050090000|2022-04-04 05:28:10|4548.79|4548.19|4548.79|4548.19|4548.79|4548.19|4548.54|4547.94|32
1649050100000|2022-04-04 05:28:20|||||||||3
1649050110000|2022-04-04 05:28:30|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|11
1649050140000|2022-04-04 05:29:00|||||||||3
1649050150000|2022-04-04 05:29:10|4548.79|4548.19|4548.79|4548.19|4548.79|4548.19|4548.79|4548.19|20
1649050160000|2022-04-04 05:29:20|4548.91|4548.31|4549.04|4548.44|4549.04|4548.44|4548.79|4548.19|20
1649050170000|2022-04-04 05:29:30|4548.91|4548.31|4548.91|4548.31|4548.91|4548.31|4548.91|4548.31|13
1649050180000|2022-04-04 05:29:40|4549.04|4548.44|4548.79|4548.19|4549.04|4548.44|4548.79|4548.19|7
1649050190000|2022-04-04 05:29:50|4548.91|4548.31|4548.79|4548.19|4549.04|4548.44|4548.79|4548.19|16
1649050200000|2022-04-04 05:30:00|4549.04|4548.44|4549.04|4548.44|4549.04|4548.44|4548.79|4548.19|9
1649050210000|2022-04-04 05:30:10|4548.91|4548.31|4549.04|4548.44|4549.04|4548.44|4548.91|4548.31|2
1649050220000|2022-04-04 05:30:20|4549.29|4548.69|4549.16|4548.56|4549.29|4548.69|4549.04|4548.44|28
1649050230000|2022-04-04 05:30:30|4549.04|4548.44|4549.54|4548.94|4549.54|4548.94|4549.04|4548.44|52
1649050240000|2022-04-04 05:30:40|4550.29|4549.69|4551.04|4550.44|4551.29|4550.69|4550.29|4549.69|488
1649050250000|2022-04-04 05:30:50|4550.79|4550.19|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|60
1649050260000|2022-04-04 05:31:00|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|24
1649050270000|2022-04-04 05:31:10|4551.29|4550.69|4550.79|4550.19|4551.29|4550.69|4550.79|4550.19|18
1649050280000|2022-04-04 05:31:20|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|19
1649050290000|2022-04-04 05:31:30|4550.79|4550.19|4551.04|4550.44|4551.04|4550.44|4550.79|4550.19|7
1649050300000|2022-04-04 05:31:40|4551.16|4550.56|4551.04|4550.44|4551.29|4550.69|4551.04|4550.44|29
1649050310000|2022-04-04 05:31:50|4551.16|4550.56|4551.04|4550.44|4551.29|4550.69|4551.04|4550.44|27
1649050320000|2022-04-04 05:32:00|4551.16|4550.56|4551.04|4550.44|4551.16|4550.56|4551.04|4550.44|46
1649050330000|2022-04-04 05:32:10|4550.79|4550.19|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|46
1649050340000|2022-04-04 05:32:20|4550.29|4549.69|4549.54|4548.94|4550.29|4549.69|4549.29|4548.69|134
1649050350000|2022-04-04 05:32:30|||||||||22
1649050360000|2022-04-04 05:32:40|4549.79|4549.19|4549.79|4549.19|4549.91|4549.31|4549.79|4549.19|21
1649050370000|2022-04-04 05:32:50|4550.04|4549.44|4550.04|4549.44|4550.04|4549.44|4550.04|4549.44|7
1649050380000|2022-04-04 05:33:00|4550.16|4549.56|4550.04|4549.44|4550.29|4549.69|4550.04|4549.44|11
1649050390000|2022-04-04 05:33:10|4549.79|4549.19|4549.54|4548.94|4549.79|4549.19|4549.54|4548.94|23
1649050400000|2022-04-04 05:33:20|4549.29|4548.69|4549.29|4548.69|4549.29|4548.69|4549.29|4548.69|22
1649050420000|2022-04-04 05:33:40|4549.16|4548.56|4549.29|4548.69|4549.29|4548.69|4549.16|4548.56|26
1649050430000|2022-04-04 05:33:50|4549.54|4548.94|4549.79|4549.19|4549.79|4549.19|4549.54|4548.94|19
1649050450000|2022-04-04 05:34:10|||||||||4
1649050460000|2022-04-04 05:34:20|||||||||5
1649050470000|2022-04-04 05:34:30|4550.04|4549.44|4550.04|4549.44|4550.04|4549.44|4550.04|4549.44|10
1649050480000|2022-04-04 05:34:40|4549.79|4549.19|4549.29|4548.69|4549.79|4549.19|4549.29|4548.69|24
1649050490000|2022-04-04 05:34:50|4549.41|4548.81|4549.54|4548.94|4549.54|4548.94|4549.41|4548.81|8
1649050500000|2022-04-04 05:35:00|||||||||1
1649050510000|2022-04-04 05:35:10|4549.29|4548.69|4549.29|4548.69|4549.29|4548.69|4549.29|4548.69|4
1649050520000|2022-04-04 05:35:20|4549.04|4548.44|4549.04|4548.44|4549.04|4548.44|4549.04|4548.44|12
1649050530000|2022-04-04 05:35:30|||||||||5
1649050540000|2022-04-04 05:35:40|4549.29|4548.69|4549.29|4548.69|4549.29|4548.69|4549.29|4548.69|10
1649050550000|2022-04-04 05:35:50|4549.41|4548.81|4549.29|4548.69|4549.54|4548.94|4549.29|4548.69|9
1649050570000|2022-04-04 05:36:10|4549.41|4548.81|4549.54|4548.94|4549.54|4548.94|4549.41|4548.81|6
1649050590000|2022-04-04 05:36:30|||||||||19
1649050600000|2022-04-04 05:36:40|4550.04|4549.44|4549.79|4549.19|4550.04|4549.44|4549.54|4548.94|24
1649050610000|2022-04-04 05:36:50|4549.54|4548.94|4550.04|4549.44|4550.04|4549.44|4549.54|4548.94|12
1649050620000|2022-04-04 05:37:00|||||||||7
1649050630000|2022-04-04 05:37:10|4549.79|4549.19|4550.04|4549.44|4550.04|4549.44|4549.79|4549.19|7
1649050640000|2022-04-04 05:37:20|4550.16|4549.56|4550.29|4549.69|4550.29|4549.69|4550.16|4549.56|12
1649050650000|2022-04-04 05:37:30|||||||||2
1649050660000|2022-04-04 05:37:40|4550.04|4549.44|4550.04|4549.44|4550.04|4549.44|4550.04|4549.44|6
1649050670000|2022-04-04 05:37:50|4550.29|4549.69|4550.29|4549.69|4550.29|4549.69|4550.04|4549.44|10
1649050680000|2022-04-04 05:38:00|4550.16|4549.56|4550.29|4549.69|4550.29|4549.69|4550.16|4549.56|9
1649050690000|2022-04-04 05:38:10|4550.79|4550.19|4551.04|4550.44|4551.04|4550.44|4550.79|4550.19|29
1649050700000|2022-04-04 05:38:20|||||||||11
1649050710000|2022-04-04 05:38:30|4550.79|4550.19|4551.04|4550.44|4551.04|4550.44|4550.79|4550.19|10
1649050720000|2022-04-04 05:38:40|||||||||2
1649050730000|2022-04-04 05:38:50|||||||||36
1649050740000|2022-04-04 05:39:00|4550.91|4550.31|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|14
1649050750000|2022-04-04 05:39:10|4550.91|4550.31|4550.91|4550.31|4550.91|4550.31|4550.91|4550.31|25
1649050760000|2022-04-04 05:39:20|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4550.91|4550.31|2
1649050770000|2022-04-04 05:39:30|4550.91|4550.31|4550.54|4549.94|4550.91|4550.31|4550.54|4549.94|25
1649050780000|2022-04-04 05:39:40|||||||||2
1649050790000|2022-04-04 05:39:50|4550.66|4550.06|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|10
1649050800000|2022-04-04 05:40:00|4550.79|4550.19|4551.04|4550.44|4551.04|4550.44|4550.79|4550.19|23
1649050810000|2022-04-04 05:40:10|4550.79|4550.19|4550.91|4550.31|4550.91|4550.31|4550.79|4550.19|10
1649050820000|2022-04-04 05:40:20|4550.79|4550.19|4551.04|4550.44|4551.04|4550.44|4550.79|4550.19|2
1649050830000|2022-04-04 05:40:30|4551.29|4550.69|4551.54|4550.94|4551.79|4551.19|4551.29|4550.69|92
1649050840000|2022-04-04 05:40:40|4551.29|4550.69|4551.29|4550.69|4551.41|4550.81|4551.29|4550.69|5
1649050850000|2022-04-04 05:40:50|4551.04|4550.44|4551.29|4550.69|4551.29|4550.69|4551.04|4550.44|64
1649050860000|2022-04-04 05:41:00|||||||||2
1649050870000|2022-04-04 05:41:10|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.29|4550.69|15
1649050880000|2022-04-04 05:41:20|4551.41|4550.81|4551.29|4550.69|4551.54|4550.94|4551.16|4550.56|15
1649050890000|2022-04-04 05:41:30|4551.41|4550.81|4551.41|4550.81|4551.54|4550.94|4551.41|4550.81|4
1649050900000|2022-04-04 05:41:40|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|1
1649050910000|2022-04-04 05:41:50|4551.41|4550.81|4551.41|4550.81|4551.54|4550.94|4551.29|4550.69|4
1649050920000|2022-04-04 05:42:00|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|0
1649050930000|2022-04-04 05:42:10|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|3
1649050940000|2022-04-04 05:42:20|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|11
1649050950000|2022-04-04 05:42:30|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|14
1649050960000|2022-04-04 05:42:40|||||||||7
1649050970000|2022-04-04 05:42:50|4551.41|4550.81|4551.29|4550.69|4551.41|4550.81|4551.29|4550.69|1
1649050980000|2022-04-04 05:43:00|||||||||8
1649051000000|2022-04-04 05:43:20|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|8
1649051010000|2022-04-04 05:43:30|4551.16|4550.56|4551.16|4550.56|4551.16|4550.56|4551.16|4550.56|3
1649051020000|2022-04-04 05:43:40|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|1
1649051030000|2022-04-04 05:43:50|||||||||5
1649051040000|2022-04-04 05:44:00|4551.16|4550.56|4551.16|4550.56|4551.16|4550.56|4551.16|4550.56|7
1649051050000|2022-04-04 05:44:10|4551.29|4550.69|4551.04|4550.44|4551.29|4550.69|4551.04|4550.44|18
1649051060000|2022-04-04 05:44:20|4550.91|4550.31|4551.04|4550.44|4551.04|4550.44|4550.91|4550.31|11
1649051070000|2022-04-04 05:44:30|||||||||6
1649051080000|2022-04-04 05:44:40|||||||||6
1649051090000|2022-04-04 05:44:50|||||||||4
1649051100000|2022-04-04 05:45:00|4551.29|4550.69|4551.54|4550.94|4551.54|4550.94|4551.29|4550.69|18
1649051110000|2022-04-04 05:45:10|4551.29|4550.69|4551.41|4550.81|4551.41|4550.81|4551.29|4550.69|6
1649051120000|2022-04-04 05:45:20|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|1
1649051140000|2022-04-04 05:45:40|||||||||1
1649051160000|2022-04-04 05:46:00|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|7
1649051170000|2022-04-04 05:46:10|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|12
1649051180000|2022-04-04 05:46:20|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4
1649051200000|2022-04-04 05:46:40|||||||||13
1649051210000|2022-04-04 05:46:50|4551.16|4550.56|4551.29|4550.69|4551.29|4550.69|4551.04|4550.44|14
1649051220000|2022-04-04 05:47:00|||||||||1
1649051230000|2022-04-04 05:47:10|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|20
1649051240000|2022-04-04 05:47:20|||||||||10
1649051270000|2022-04-04 05:47:50|||||||||5
1649051280000|2022-04-04 05:48:00|||||||||15
1649051290000|2022-04-04 05:48:10|||||||||2
1649051300000|2022-04-04 05:48:20|||||||||5
1649051320000|2022-04-04 05:48:40|||||||||25
1649051330000|2022-04-04 05:48:50|||||||||1
1649051340000|2022-04-04 05:49:00|||||||||4
1649051350000|2022-04-04 05:49:10|||||||||8
1649051360000|2022-04-04 05:49:20|||||||||34
1649051370000|2022-04-04 05:49:30|4551.16|4550.56|4551.04|4550.44|4551.29|4550.69|4551.04|4550.44|6
1649051390000|2022-04-04 05:49:50|||||||||39
1649051400000|2022-04-04 05:50:00|4550.91|4550.31|4551.04|4550.44|4551.04|4550.44|4550.91|4550.31|12
1649051410000|2022-04-04 05:50:10|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|13
1649051420000|2022-04-04 05:50:20|4551.04|4550.44|4551.04|4550.44|4551.16|4550.56|4551.04|4550.44|11
1649051430000|2022-04-04 05:50:30|||||||||7
1649051440000|2022-04-04 05:50:40|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|12
1649051450000|2022-04-04 05:50:50|4551.04|4550.44|4551.29|4550.69|4551.29|4550.69|4551.04|4550.44|13
1649051460000|2022-04-04 05:51:00|4551.54|4550.94|4551.29|4550.69|4551.54|4550.94|4551.29|4550.69|14
1649051470000|2022-04-04 05:51:10|4551.16|4550.56|4551.04|4550.44|4551.16|4550.56|4551.04|4550.44|5
1649051480000|2022-04-04 05:51:20|||||||||1
1649051490000|2022-04-04 05:51:30|||||||||2
1649051510000|2022-04-04 05:51:50|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|6
1649051520000|2022-04-04 05:52:00|4551.54|4550.94|4551.54|4550.94|4551.79|4551.19|4551.54|4550.94|34
1649051550000|2022-04-04 05:52:30|||||||||20
1649051560000|2022-04-04 05:52:40|||||||||4
1649051570000|2022-04-04 05:52:50|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|7
1649051580000|2022-04-04 05:53:00|4552.04|4551.44|4551.91|4551.31|4552.04|4551.44|4551.91|4551.31|22
1649051590000|2022-04-04 05:53:10|4552.04|4551.44|4552.29|4551.69|4552.29|4551.69|4552.04|4551.44|8
1649051600000|2022-04-04 05:53:20|||||||||2
1649051610000|2022-04-04 05:53:30|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|4552.29|4551.69|27
1649051620000|2022-04-04 05:53:40|4552.29|4551.69|4552.79|4552.19|4552.79|4552.19|4552.29|4551.69|37
1649051630000|2022-04-04 05:53:50|4553.04|4552.44|4553.29|4552.69|4553.54|4552.94|4552.79|4552.19|261
1649051640000|2022-04-04 05:54:00|4553.16|4552.56|4552.54|4551.94|4553.16|4552.56|4552.54|4551.94|39
1649051650000|2022-04-04 05:54:10|||||||||7
1649051660000|2022-04-04 05:54:20|4552.79|4552.19|4553.04|4552.44|4553.04|4552.44|4552.79|4552.19|20
1649051670000|2022-04-04 05:54:30|4552.79|4552.19|4553.04|4552.44|4553.04|4552.44|4552.79|4552.19|17
1649051680000|2022-04-04 05:54:40|4553.29|4552.69|4553.04|4552.44|4553.29|4552.69|4553.04|4552.44|46
1649051690000|2022-04-04 05:54:50|||||||||5
1649051700000|2022-04-04 05:55:00|4553.29|4552.69|4553.54|4552.94|4553.54|4552.94|4553.29|4552.69|14
1649051710000|2022-04-04 05:55:10|4553.66|4553.06|4553.54|4552.94|4553.66|4553.06|4553.54|4552.94|18
1649051720000|2022-04-04 05:55:20|4553.66|4553.06|4553.79|4553.19|4553.79|4553.19|4553.54|4552.94|17
1649051730000|2022-04-04 05:55:30|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|31
1649051740000|2022-04-04 05:55:40|||||||||7
1649051750000|2022-04-04 05:55:50|4554.29|4553.69|4554.04|4553.44|4554.29|4553.69|4554.04|4553.44|89
1649051760000|2022-04-04 05:56:00|4553.79|4553.19|4554.04|4553.44|4554.04|4553.44|4553.79|4553.19|43
1649051770000|2022-04-04 05:56:10|4553.79|4553.19|4553.91|4553.31|4553.91|4553.31|4553.79|4553.19|8
1649051780000|2022-04-04 05:56:20|4553.79|4553.19|4554.04|4553.44|4554.04|4553.44|4553.79|4553.19|17
1649051790000|2022-04-04 05:56:30|4553.54|4552.94|4553.79|4553.19|4553.79|4553.19|4553.54|4552.94|69
1649051800000|2022-04-04 05:56:40|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|19
1649051810000|2022-04-04 05:56:50|||||||||10
1649051820000|2022-04-04 05:57:00|4553.79|4553.19|4553.54|4552.94|4553.79|4553.19|4553.54|4552.94|27
1649051830000|2022-04-04 05:57:10|4554.04|4553.44|4553.91|4553.31|4554.04|4553.44|4553.79|4553.19|15
1649051840000|2022-04-04 05:57:20|4554.04|4553.44|4554.29|4553.69|4554.29|4553.69|4554.04|4553.44|44
1649051850000|2022-04-04 05:57:30|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|13
1649051860000|2022-04-04 05:57:40|4554.16|4553.56|4554.04|4553.44|4554.16|4553.56|4554.04|4553.44|20
1649051870000|2022-04-04 05:57:50|||||||||8
1649051880000|2022-04-04 05:58:00|4554.29|4553.69|4554.04|4553.44|4554.29|4553.69|4554.04|4553.44|32
1649051890000|2022-04-04 05:58:10|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|4554.04|4553.44|32
1649051910000|2022-04-04 05:58:30|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|47
1649051920000|2022-04-04 05:58:40|||||||||10
1649051930000|2022-04-04 05:58:50|||||||||5
1649051940000|2022-04-04 05:59:00|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|75
1649051950000|2022-04-04 05:59:10|||||||||13
1649051960000|2022-04-04 05:59:20|4554.54|4553.94|4554.41|4553.81|4554.54|4553.94|4554.41|4553.81|21
1649051970000|2022-04-04 05:59:30|4554.29|4553.69|4554.29|4553.69|4554.54|4553.94|4553.79|4553.19|156
1649051980000|2022-04-04 05:59:40|4554.54|4553.94|4554.54|4553.94|4554.54|4553.94|4554.29|4553.69|171
1649051990000|2022-04-04 05:59:50|||||||||16
1649052000000|2022-04-04 06:00:00|4554.29|4553.69|4555.04|4554.44|4555.54|4554.94|4554.29|4553.69|244
1649052010000|2022-04-04 06:00:10|4554.79|4554.19|4555.04|4554.44|4555.04|4554.44|4554.79|4554.19|22
1649052020000|2022-04-04 06:00:20|4554.79|4554.19|4555.04|4554.44|4555.04|4554.44|4554.79|4554.19|28
1649052030000|2022-04-04 06:00:30|4555.29|4554.69|4555.04|4554.44|4555.29|4554.69|4555.04|4554.44|38
1649052040000|2022-04-04 06:00:40|4555.29|4554.69|4555.04|4554.44|4555.29|4554.69|4555.04|4554.44|27
1649052050000|2022-04-04 06:00:50|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|4554.54|4553.94|54
1649052060000|2022-04-04 06:01:00|4555.04|4554.44|4555.29|4554.69|4555.29|4554.69|4555.04|4554.44|81
1649052070000|2022-04-04 06:01:10|4555.41|4554.81|4555.29|4554.69|4555.41|4554.81|4555.29|4554.69|45
1649052080000|2022-04-04 06:01:20|4555.41|4554.81|4555.29|4554.69|4555.41|4554.81|4555.29|4554.69|13
1649052090000|2022-04-04 06:01:30|4555.54|4554.94|4555.54|4554.94|4555.54|4554.94|4555.54|4554.94|10
1649052100000|2022-04-04 06:01:40|4555.79|4555.19|4555.79|4555.19|4555.79|4555.19|4555.79|4555.19|28
1649052110000|2022-04-04 06:01:50|4556.29|4555.69|4556.54|4555.94|4556.54|4555.94|4556.29|4555.69|226
1649052120000|2022-04-04 06:02:00|4556.79|4556.19|4556.54|4555.94|4557.04|4556.44|4556.54|4555.94|126
1649052130000|2022-04-04 06:02:10|4556.79|4556.19|4556.79|4556.19|4557.04|4556.44|4556.54|4555.94|68
1649052140000|2022-04-04 06:02:20|4556.54|4555.94|4556.29|4555.69|4556.54|4555.94|4556.29|4555.69|64
1649052150000|2022-04-04 06:02:30|||||||||4
1649052160000|2022-04-04 06:02:40|4556.54|4555.94|4556.04|4555.44|4556.54|4555.94|4556.04|4555.44|52
1649052170000|2022-04-04 06:02:50|4555.79|4555.19|4555.54|4554.94|4556.04|4555.44|4555.54|4554.94|77
1649052180000|2022-04-04 06:03:00|4555.29|4554.69|4555.54|4554.94|4555.54|4554.94|4555.29|4554.69|50
1649052190000|2022-04-04 06:03:10|4555.79|4555.19|4556.04|4555.44|4556.04|4555.44|4555.79|4555.19|35
1649052200000|2022-04-04 06:03:20|4556.16|4555.56|4556.29|4555.69|4556.29|4555.69|4555.54|4554.94|162
1649052210000|2022-04-04 06:03:30|||||||||45
1649052220000|2022-04-04 06:03:40|4556.04|4555.44|4556.04|4555.44|4556.04|4555.44|4556.04|4555.44|50
1649052230000|2022-04-04 06:03:50|4556.16|4555.56|4555.79|4555.19|4556.16|4555.56|4555.79|4555.19|31
1649052240000|2022-04-04 06:04:00|4556.04|4555.44|4555.79|4555.19|4556.04|4555.44|4555.79|4555.19|32
1649052250000|2022-04-04 06:04:10|4555.66|4555.06|4555.54|4554.94|4555.66|4555.06|4555.54|4554.94|32
1649052260000|2022-04-04 06:04:20|4555.66|4555.06|4555.79|4555.19|4555.79|4555.19|4555.54|4554.94|38
1649052270000|2022-04-04 06:04:30|4555.91|4555.31|4555.79|4555.19|4556.04|4555.44|4555.79|4555.19|28
1649052280000|2022-04-04 06:04:40|4555.54|4554.94|4555.54|4554.94|4555.79|4555.19|4555.54|4554.94|23
1649052290000|2022-04-04 06:04:50|4555.41|4554.81|4555.54|4554.94|4555.54|4554.94|4555.41|4554.81|7
1649052300000|2022-04-04 06:05:00|4555.79|4555.19|4555.79|4555.19|4555.79|4555.19|4555.79|4555.19|21
1649052310000|2022-04-04 06:05:10|4555.54|4554.94|4555.54|4554.94|4555.54|4554.94|4555.54|4554.94|12
1649052320000|2022-04-04 06:05:20|4555.79|4555.19|4555.54|4554.94|4555.79|4555.19|4555.54|4554.94|22
1649052330000|2022-04-04 06:05:30|4555.41|4554.81|4554.54|4553.94|4555.54|4554.94|4554.41|4553.81|62
1649052340000|2022-04-04 06:05:40|4554.66|4554.06|4554.79|4554.19|4554.79|4554.19|4554.66|4554.06|32
1649052350000|2022-04-04 06:05:50|4554.54|4553.94|4554.79|4554.19|4554.79|4554.19|4554.54|4553.94|38
1649052360000|2022-04-04 06:06:00|4554.66|4554.06|4554.54|4553.94|4554.66|4554.06|4554.54|4553.94|19
1649052370000|2022-04-04 06:06:10|4554.66|4554.06|4554.79|4554.19|4554.79|4554.19|4554.54|4553.94|53
1649052380000|2022-04-04 06:06:20|4555.04|4554.44|4555.04|4554.44|4555.04|4554.44|4554.79|4554.19|49
1649052390000|2022-04-04 06:06:30|4555.16|4554.56|4555.29|4554.69|4555.29|4554.69|4555.04|4554.44|45
1649052400000|2022-04-04 06:06:40|4555.16|4554.56|4555.29|4554.69|4555.29|4554.69|4555.16|4554.56|32
1649052410000|2022-04-04 06:06:50|4555.54|4554.94|4555.79|4555.19|4555.79|4555.19|4555.54|4554.94|47
1649052420000|2022-04-04 06:07:00|4555.54|4554.94|4555.79|4555.19|4555.79|4555.19|4555.54|4554.94|33
1649052430000|2022-04-04 06:07:10|||||||||23
1649052440000|2022-04-04 06:07:20|||||||||7
1649052450000|2022-04-04 06:07:30|4555.91|4555.31|4555.79|4555.19|4555.91|4555.31|4555.79|4555.19|36
1649052460000|2022-04-04 06:07:40|4555.91|4555.31|4555.91|4555.31|4556.04|4555.44|4555.79|4555.19|3
1649052470000|2022-04-04 06:07:50|4556.04|4555.44|4556.04|4555.44|4556.04|4555.44|4555.79|4555.19|93
1649052480000|2022-04-04 06:08:00|4556.29|4555.69|4556.29|4555.69|4556.54|4555.94|4556.29|4555.69|69
1649052490000|2022-04-04 06:08:10|4556.04|4555.44|4555.79|4555.19|4556.16|4555.56|4555.79|4555.19|15
1649052500000|2022-04-04 06:08:20|||||||||6
1649052510000|2022-04-04 06:08:30|||||||||3
1649052520000|2022-04-04 06:08:40|4555.91|4555.31|4556.04|4555.44|4556.04|4555.44|4555.79|4555.19|24
1649052530000|2022-04-04 06:08:50|4555.91|4555.31|4556.04|4555.44|4556.04|4555.44|4555.91|4555.31|11
1649052540000|2022-04-04 06:09:00|4555.91|4555.31|4555.91|4555.31|4555.91|4555.31|4555.79|4555.19|17
1649052550000|2022-04-04 06:09:10|4556.04|4555.44|4556.29|4555.69|4556.29|4555.69|4556.04|4555.44|16
1649052570000|2022-04-04 06:09:30|4556.54|4555.94|4556.79|4556.19|4556.79|4556.19|4556.54|4555.94|68
1649052580000|2022-04-04 06:09:40|4556.54|4555.94|4556.54|4555.94|4556.66|4556.06|4556.54|4555.94|40
1649052590000|2022-04-04 06:09:50|4556.41|4555.81|4556.29|4555.69|4556.54|4555.94|4556.29|4555.69|25
1649052600000|2022-04-04 06:10:00|4556.41|4555.81|4556.54|4555.94|4556.54|4555.94|4556.41|4555.81|5
1649052610000|2022-04-04 06:10:10|4556.66|4556.06|4556.29|4555.69|4556.66|4556.06|4556.29|4555.69|28
1649052620000|2022-04-04 06:10:20|4556.04|4555.44|4556.04|4555.44|4556.04|4555.44|4555.79|4555.19|38
1649052630000|2022-04-04 06:10:30|4555.91|4555.31|4555.79|4555.19|4555.91|4555.31|4555.79|4555.19|19
1649052640000|2022-04-04 06:10:40|4555.91|4555.31|4555.66|4555.06|4555.91|4555.31|4555.66|4555.06|63
1649052650000|2022-04-04 06:10:50|4555.54|4554.94|4555.79|4555.19|4555.79|4555.19|4555.54|4554.94|25
1649052660000|2022-04-04 06:11:00|4555.66|4555.06|4555.54|4554.94|4555.79|4555.19|4555.54|4554.94|41
1649052670000|2022-04-04 06:11:10|||||||||10
1649052680000|2022-04-04 06:11:20|4555.66|4555.06|4555.54|4554.94|4555.66|4555.06|4555.54|4554.94|10
1649052690000|2022-04-04 06:11:30|4555.79|4555.19|4555.54|4554.94|4555.79|4555.19|4555.54|4554.94|27
1649052700000|2022-04-04 06:11:40|4555.41|4554.81|4555.54|4554.94|4555.54|4554.94|4555.41|4554.81|18
1649052710000|2022-04-04 06:11:50|||||||||21
1649052720000|2022-04-04 06:12:00|4555.79|4555.19|4555.54|4554.94|4555.79|4555.19|4555.29|4554.69|41
1649052730000|2022-04-04 06:12:10|4555.66|4555.06|4555.54|4554.94|4555.66|4555.06|4555.54|4554.94|6
1649052740000|2022-04-04 06:12:20|4555.29|4554.69|4555.29|4554.69|4555.29|4554.69|4555.29|4554.69|22
1649052750000|2022-04-04 06:12:30|4555.16|4554.56|4555.29|4554.69|4555.29|4554.69|4555.04|4554.44|20
1649052760000|2022-04-04 06:12:40|4555.04|4554.44|4555.04|4554.44|4555.04|4554.44|4555.04|4554.44|3
1649052770000|2022-04-04 06:12:50|4554.79|4554.19|4554.54|4553.94|4554.79|4554.19|4554.54|4553.94|47
1649052780000|2022-04-04 06:13:00|4554.29|4553.69|4554.04|4553.44|4554.29|4553.69|4554.04|4553.44|76
1649052790000|2022-04-04 06:13:10|4554.16|4553.56|4554.04|4553.44|4554.16|4553.56|4554.04|4553.44|25
1649052800000|2022-04-04 06:13:20|||||||||7
1649052810000|2022-04-04 06:13:30|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|4554.04|4553.44|19
1649052820000|2022-04-04 06:13:40|4554.54|4553.94|4554.79|4554.19|4554.79|4554.19|4554.54|4553.94|44
1649052830000|2022-04-04 06:13:50|4555.04|4554.44|4555.04|4554.44|4555.04|4554.44|4555.04|4554.44|9
1649052840000|2022-04-04 06:14:00|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|22
1649052850000|2022-04-04 06:14:10|4554.66|4554.06|4554.79|4554.19|4554.79|4554.19|4554.66|4554.06|22
1649052860000|2022-04-04 06:14:20|||||||||18
1649052870000|2022-04-04 06:14:30|||||||||12
1649052880000|2022-04-04 06:14:40|4554.66|4554.06|4554.79|4554.19|4554.79|4554.19|4554.66|4554.06|18
1649052890000|2022-04-04 06:14:50|4554.91|4554.31|4554.79|4554.19|4554.91|4554.31|4554.79|4554.19|12
1649052900000|2022-04-04 06:15:00|4554.54|4553.94|4554.54|4553.94|4554.79|4554.19|4554.54|4553.94|30
1649052910000|2022-04-04 06:15:10|4554.41|4553.81|4553.29|4552.69|4554.41|4553.81|4553.29|4552.69|63
1649052920000|2022-04-04 06:15:20|4553.16|4552.56|4553.29|4552.69|4553.29|4552.69|4553.16|4552.56|28
1649052930000|2022-04-04 06:15:30|||||||||14
1649052940000|2022-04-04 06:15:40|4553.54|4552.94|4553.54|4552.94|4553.79|4553.19|4553.54|4552.94|59
1649052950000|2022-04-04 06:15:50|4553.66|4553.06|4553.54|4552.94|4553.66|4553.06|4553.54|4552.94|4
1649052960000|2022-04-04 06:16:00|4553.79|4553.19|4553.54|4552.94|4553.79|4553.19|4553.54|4552.94|7
1649052970000|2022-04-04 06:16:10|||||||||4
1649052980000|2022-04-04 06:16:20|4553.79|4553.19|4554.04|4553.44|4554.04|4553.44|4553.79|4553.19|32
1649052990000|2022-04-04 06:16:30|4554.16|4553.56|4554.16|4553.56|4554.16|4553.56|4554.04|4553.44|14
1649053000000|2022-04-04 06:16:40|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|2
1649053010000|2022-04-04 06:16:50|4554.16|4553.56|4554.04|4553.44|4554.29|4553.69|4554.04|4553.44|13
1649053020000|2022-04-04 06:17:00|4553.79|4553.19|4553.54|4552.94|4553.79|4553.19|4553.54|4552.94|11
1649053040000|2022-04-04 06:17:20|4553.66|4553.06|4553.66|4553.06|4553.79|4553.19|4553.66|4553.06|7
1649053050000|2022-04-04 06:17:30|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|1
1649053060000|2022-04-04 06:17:40|4553.91|4553.31|4554.04|4553.44|4554.29|4553.69|4553.79|4553.19|23
1649053070000|2022-04-04 06:17:50|4553.91|4553.31|4554.04|4553.44|4554.04|4553.44|4553.91|4553.31|0
1649053080000|2022-04-04 06:18:00|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|19
1649053090000|2022-04-04 06:18:10|4554.16|4553.56|4554.04|4553.44|4554.29|4553.69|4554.04|4553.44|11
1649053100000|2022-04-04 06:18:20|4553.91|4553.31|4553.91|4553.31|4554.04|4553.44|4553.91|4553.31|6
1649053110000|2022-04-04 06:18:30|4554.04|4553.44|4553.79|4553.19|4554.04|4553.44|4553.79|4553.19|2
1649053130000|2022-04-04 06:18:50|4553.66|4553.06|4553.79|4553.19|4553.79|4553.19|4553.66|4553.06|2
1649053140000|2022-04-04 06:19:00|4553.66|4553.06|4553.79|4553.19|4553.79|4553.19|4553.66|4553.06|5
1649053150000|2022-04-04 06:19:10|4553.91|4553.31|4553.79|4553.19|4554.04|4553.44|4553.79|4553.19|5
1649053160000|2022-04-04 06:19:20|4553.91|4553.31|4554.04|4553.44|4554.04|4553.44|4553.79|4553.19|3
1649053170000|2022-04-04 06:19:30|4553.91|4553.31|4553.79|4553.19|4553.91|4553.31|4553.79|4553.19|3
1649053180000|2022-04-04 06:19:40|||||||||3
1649053190000|2022-04-04 06:19:50|4553.54|4552.94|4553.41|4552.81|4553.54|4552.94|4553.41|4552.81|10
1649053200000|2022-04-04 06:20:00|4553.16|4552.56|4553.29|4552.69|4553.54|4552.94|4553.16|4552.56|12
1649053210000|2022-04-04 06:20:10|4553.16|4552.56|4553.16|4552.56|4553.29|4552.69|4553.04|4552.44|1
1649053220000|2022-04-04 06:20:20|4553.04|4552.44|4553.04|4552.44|4553.29|4552.69|4553.04|4552.44|8
1649053230000|2022-04-04 06:20:30|4552.91|4552.31|4552.91|4552.31|4553.04|4552.44|4552.91|4552.31|28
1649053240000|2022-04-04 06:20:40|4552.79|4552.19|4552.79|4552.19|4552.91|4552.31|4552.79|4552.19|7
1649053250000|2022-04-04 06:20:50|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|9
1649053260000|2022-04-04 06:21:00|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|14
1649053270000|2022-04-04 06:21:10|4552.91|4552.31|4553.04|4552.44|4553.04|4552.44|4552.91|4552.31|12
1649053280000|2022-04-04 06:21:20|4553.29|4552.69|4553.54|4552.94|4553.54|4552.94|4553.16|4552.56|32
1649053290000|2022-04-04 06:21:30|4553.41|4552.81|4553.66|4553.06|4553.79|4553.19|4553.29|4552.69|16
1649053300000|2022-04-04 06:21:40|4553.79|4553.19|4553.66|4553.06|4553.79|4553.19|4553.54|4552.94|20
1649053310000|2022-04-04 06:21:50|4553.54|4552.94|4553.79|4553.19|4553.79|4553.19|4553.54|4552.94|1
1649053320000|2022-04-04 06:22:00|4553.91|4553.31|4553.54|4552.94|4553.91|4553.31|4553.54|4552.94|41
1649053340000|2022-04-04 06:22:20|4553.79|4553.19|4553.54|4552.94|4553.79|4553.19|4553.54|4552.94|8
1649053350000|2022-04-04 06:22:30|4553.79|4553.19|4553.54|4552.94|4553.79|4553.19|4553.54|4552.94|22
1649053360000|2022-04-04 06:22:40|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|1
1649053370000|2022-04-04 06:22:50|4553.91|4553.31|4554.04|4553.44|4554.04|4553.44|4553.91|4553.31|13
1649053380000|2022-04-04 06:23:00|4553.91|4553.31|4554.04|4553.44|4554.29|4553.69|4553.91|4553.31|16
1649053410000|2022-04-04 06:23:30|4554.54|4553.94|4554.54|4553.94|4554.54|4553.94|4554.54|4553.94|63
1649053420000|2022-04-04 06:23:40|||||||||5
1649053430000|2022-04-04 06:23:50|4554.41|4553.81|4554.29|4553.69|4554.54|4553.94|4554.29|4553.69|38
1649053440000|2022-04-04 06:24:00|||||||||1
1649053450000|2022-04-04 06:24:10|4554.16|4553.56|4554.29|4553.69|4554.29|4553.69|4554.16|4553.56|11
1649053460000|2022-04-04 06:24:20|4554.16|4553.56|4554.29|4553.69|4554.29|4553.69|4554.04|4553.44|2
1649053470000|2022-04-04 06:24:30|4554.54|4553.94|4554.54|4553.94|4554.54|4553.94|4554.29|4553.69|15
1649053480000|2022-04-04 06:24:40|4554.79|4554.19|4554.54|4553.94|4554.79|4554.19|4554.54|4553.94|16
1649053490000|2022-04-04 06:24:50|4554.66|4554.06|4554.54|4553.94|4554.79|4554.19|4554.54|4553.94|8
1649053500000|2022-04-04 06:25:00|4554.66|4554.06|4554.54|4553.94|4554.66|4554.06|4554.54|4553.94|7
1649053510000|2022-04-04 06:25:10|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|8
1649053520000|2022-04-04 06:25:20|||||||||3
1649053530000|2022-04-04 06:25:30|4555.04|4554.44|4555.04|4554.44|4555.04|4554.44|4555.04|4554.44|9
1649053540000|2022-04-04 06:25:40|4554.91|4554.31|4554.29|4553.69|4555.04|4554.44|4554.29|4553.69|22
1649053550000|2022-04-04 06:25:50|4554.16|4553.56|4554.04|4553.44|4554.16|4553.56|4554.04|4553.44|9
1649053580000|2022-04-04 06:26:20|||||||||5
1649053590000|2022-04-04 06:26:30|4554.16|4553.56|4554.29|4553.69|4554.29|4553.69|4554.04|4553.44|6
1649053600000|2022-04-04 06:26:40|4554.04|4553.44|4554.41|4553.81|4554.41|4553.81|4554.04|4553.44|10
1649053610000|2022-04-04 06:26:50|4554.29|4553.69|4554.04|4553.44|4554.29|4553.69|4554.04|4553.44|9
1649053620000|2022-04-04 06:27:00|4554.16|4553.56|4553.79|4553.19|4554.16|4553.56|4553.79|4553.19|15
1649053630000|2022-04-04 06:27:10|4553.66|4553.06|4553.54|4552.94|4553.66|4553.06|4553.41|4552.81|8
1649053640000|2022-04-04 06:27:20|||||||||2
1649053660000|2022-04-04 06:27:40|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|4553.66|4553.06|12
1649053670000|2022-04-04 06:27:50|4553.91|4553.31|4553.91|4553.31|4554.04|4553.44|4553.91|4553.31|15
1649053680000|2022-04-04 06:28:00|4553.79|4553.19|4554.16|4553.56|4554.16|4553.56|4553.79|4553.19|6
1649053690000|2022-04-04 06:28:10|4554.29|4553.69|4553.79|4553.19|4554.29|4553.69|4553.79|4553.19|19
1649053700000|2022-04-04 06:28:20|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|12
1649053710000|2022-04-04 06:28:30|4553.29|4552.69|4553.54|4552.94|4553.54|4552.94|4553.29|4552.69|8
1649053720000|2022-04-04 06:28:40|4553.66|4553.06|4553.54|4552.94|4553.66|4553.06|4553.54|4552.94|11
1649053730000|2022-04-04 06:28:50|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|7
1649053740000|2022-04-04 06:29:00|||||||||3
1649053750000|2022-04-04 06:29:10|4553.91|4553.31|4554.04|4553.44|4554.04|4553.44|4553.91|4553.31|13
1649053760000|2022-04-04 06:29:20|4553.91|4553.31|4553.79|4553.19|4553.91|4553.31|4553.79|4553.19|2
1649053770000|2022-04-04 06:29:30|4553.91|4553.31|4553.91|4553.31|4553.91|4553.31|4553.79|4553.19|0
1649053780000|2022-04-04 06:29:40|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|0
1649053790000|2022-04-04 06:29:50|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|4553.91|4553.31|15
1649053800000|2022-04-04 06:30:00|4553.79|4553.19|4553.66|4553.06|4553.79|4553.19|4553.54|4552.94|16
1649053810000|2022-04-04 06:30:10|4553.54|4552.94|4553.41|4552.81|4553.54|4552.94|4553.41|4552.81|15
1649053820000|2022-04-04 06:30:20|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|1
1649053830000|2022-04-04 06:30:30|||||||||2
1649053840000|2022-04-04 06:30:40|4553.79|4553.19|4553.91|4553.31|4553.91|4553.31|4553.79|4553.19|7
1649053850000|2022-04-04 06:30:50|4554.04|4553.44|4553.79|4553.19|4554.04|4553.44|4553.79|4553.19|7
1649053860000|2022-04-04 06:31:00|4553.91|4553.31|4553.91|4553.31|4553.91|4553.31|4553.91|4553.31|6
1649053870000|2022-04-04 06:31:10|4553.79|4553.19|4554.16|4553.56|4554.16|4553.56|4553.79|4553.19|6
1649053880000|2022-04-04 06:31:20|4554.29|4553.69|4553.79|4553.19|4554.29|4553.69|4553.79|4553.19|5
1649053890000|2022-04-04 06:31:30|4554.04|4553.44|4554.04|4553.44|4554.16|4553.56|4554.04|4553.44|5
1649053900000|2022-04-04 06:31:40|4553.91|4553.31|4553.91|4553.31|4553.91|4553.31|4553.91|4553.31|3
1649053910000|2022-04-04 06:31:50|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|0
1649053920000|2022-04-04 06:32:00|4554.16|4553.56|4554.04|4553.44|4554.29|4553.69|4553.79|4553.19|38
1649053950000|2022-04-04 06:32:30|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|4
1649053960000|2022-04-04 06:32:40|4553.91|4553.31|4554.04|4553.44|4554.04|4553.44|4553.91|4553.31|10
1649053970000|2022-04-04 06:32:50|4554.29|4553.69|4554.16|4553.56|4554.29|4553.69|4554.16|4553.56|7
1649053980000|2022-04-04 06:33:00|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|1
1649053990000|2022-04-04 06:33:10|4554.54|4553.94|4554.29|4553.69|4554.54|4553.94|4554.29|4553.69|20
1649054000000|2022-04-04 06:33:20|4554.41|4553.81|4554.41|4553.81|4554.41|4553.81|4554.29|4553.69|6
1649054010000|2022-04-04 06:33:30|4554.54|4553.94|4554.41|4553.81|4554.54|4553.94|4554.41|4553.81|5
1649054020000|2022-04-04 06:33:40|4554.54|4553.94|4554.29|4553.69|4554.54|4553.94|4554.29|4553.69|10
1649054030000|2022-04-04 06:33:50|4554.41|4553.81|4554.54|4553.94|4554.54|4553.94|4554.41|4553.81|6
1649054040000|2022-04-04 06:34:00|4554.66|4554.06|4554.79|4554.19|4554.91|4554.31|4554.54|4553.94|20
1649054050000|2022-04-04 06:34:10|4554.91|4554.31|4555.04|4554.44|4555.04|4554.44|4554.79|4554.19|5
1649054060000|2022-04-04 06:34:20|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|19
1649054070000|2022-04-04 06:34:30|4554.91|4554.31|4554.79|4554.19|4555.04|4554.44|4554.79|4554.19|18
1649054080000|2022-04-04 06:34:40|4554.54|4553.94|4554.66|4554.06|4554.79|4554.19|4554.54|4553.94|8
1649054090000|2022-04-04 06:34:50|4554.79|4554.19|4554.66|4554.06|4554.79|4554.19|4554.66|4554.06|3
1649054100000|2022-04-04 06:35:00|4554.79|4554.19|4554.29|4553.69|4554.79|4554.19|4554.29|4553.69|4
1649054110000|2022-04-04 06:35:10|4554.41|4553.81|4554.54|4553.94|4554.54|4553.94|4554.29|4553.69|10
1649054120000|2022-04-04 06:35:20|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|13
1649054130000|2022-04-04 06:35:30|4554.91|4554.31|4554.91|4554.31|4555.04|4554.44|4554.79|4554.19|49
1649054140000|2022-04-04 06:35:40|4555.04|4554.44|4554.54|4553.94|4555.04|4554.44|4554.54|4553.94|6
1649054160000|2022-04-04 06:36:00|4554.29|4553.69|4554.54|4553.94|4554.79|4554.19|4554.29|4553.69|13
1649054170000|2022-04-04 06:36:10|4554.66|4554.06|4554.54|4553.94|4554.66|4554.06|4554.54|4553.94|0
1649054180000|2022-04-04 06:36:20|4554.41|4553.81|4554.54|4553.94|4554.54|4553.94|4554.29|4553.69|6
1649054190000|2022-04-04 06:36:30|4554.66|4554.06|4554.54|4553.94|4554.66|4554.06|4554.54|4553.94|13
1649054200000|2022-04-04 06:36:40|4554.41|4553.81|4554.41|4553.81|4554.41|4553.81|4554.41|4553.81|1
1649054210000|2022-04-04 06:36:50|4554.54|4553.94|4554.29|4553.69|4554.54|4553.94|4554.29|4553.69|12
1649054220000|2022-04-04 06:37:00|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|9
1649054230000|2022-04-04 06:37:10|||||||||2
1649054240000|2022-04-04 06:37:20|4554.29|4553.69|4554.41|4553.81|4554.41|4553.81|4554.29|4553.69|24
1649054250000|2022-04-04 06:37:30|4554.29|4553.69|4554.04|4553.44|4554.29|4553.69|4554.04|4553.44|1
1649054260000|2022-04-04 06:37:40|4554.16|4553.56|4554.04|4553.44|4554.16|4553.56|4554.04|4553.44|4
1649054270000|2022-04-04 06:37:50|4554.16|4553.56|4553.91|4553.31|4554.16|4553.56|4553.91|4553.31|6
1649054280000|2022-04-04 06:38:00|4554.04|4553.44|4553.54|4552.94|4554.04|4553.44|4553.54|4552.94|13
1649054290000|2022-04-04 06:38:10|4553.66|4553.06|4553.54|4552.94|4553.79|4553.19|4553.54|4552.94|4
1649054300000|2022-04-04 06:38:20|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|23
1649054310000|2022-04-04 06:38:30|4553.04|4552.44|4553.29|4552.69|4553.29|4552.69|4553.04|4552.44|32
1649054330000|2022-04-04 06:38:50|4553.16|4552.56|4553.29|4552.69|4553.29|4552.69|4553.04|4552.44|15
1649054340000|2022-04-04 06:39:00|4553.16|4552.56|4552.79|4552.19|4553.16|4552.56|4552.79|4552.19|28
1649054350000|2022-04-04 06:39:10|4553.04|4552.44|4552.79|4552.19|4553.04|4552.44|4552.79|4552.19|26
1649054360000|2022-04-04 06:39:20|4553.04|4552.44|4552.79|4552.19|4553.04|4552.44|4552.79|4552.19|11
1649054370000|2022-04-04 06:39:30|4552.66|4552.06|4552.54|4551.94|4552.66|4552.06|4552.29|4551.69|18
1649054380000|2022-04-04 06:39:40|4552.66|4552.06|4552.66|4552.06|4552.66|4552.06|4552.66|4552.06|14
1649054390000|2022-04-04 06:39:50|4552.54|4551.94|4552.54|4551.94|4552.66|4552.06|4552.54|4551.94|3
1649054400000|2022-04-04 06:40:00|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|4552.04|4551.44|42
1649054410000|2022-04-04 06:40:10|||||||||7
1649054430000|2022-04-04 06:40:30|4552.54|4551.94|4552.66|4552.06|4552.66|4552.06|4552.54|4551.94|14
1649054440000|2022-04-04 06:40:40|4552.79|4552.19|4552.54|4551.94|4552.79|4552.19|4552.54|4551.94|12
1649054450000|2022-04-04 06:40:50|4552.66|4552.06|4552.54|4551.94|4552.66|4552.06|4552.54|4551.94|23
1649054460000|2022-04-04 06:41:00|4552.41|4551.81|4552.41|4551.81|4552.54|4551.94|4552.41|4551.81|7
1649054470000|2022-04-04 06:41:10|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|4552.41|4551.81|0
1649054480000|2022-04-04 06:41:20|4552.79|4552.19|4552.66|4552.06|4552.79|4552.19|4552.66|4552.06|3
1649054490000|2022-04-04 06:41:30|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|0
1649054500000|2022-04-04 06:41:40|4552.66|4552.06|4552.79|4552.19|4552.79|4552.19|4552.54|4551.94|12
1649054510000|2022-04-04 06:41:50|4553.04|4552.44|4552.91|4552.31|4553.04|4552.44|4552.79|4552.19|20
1649054520000|2022-04-04 06:42:00|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|4552.79|4552.19|9
1649054530000|2022-04-04 06:42:10|4553.16|4552.56|4553.04|4552.44|4553.16|4552.56|4553.04|4552.44|8
1649054550000|2022-04-04 06:42:30|4553.16|4552.56|4553.29|4552.69|4553.29|4552.69|4553.16|4552.56|44
1649054560000|2022-04-04 06:42:40|||||||||1
1649054570000|2022-04-04 06:42:50|||||||||4
1649054580000|2022-04-04 06:43:00|4553.04|4552.44|4552.79|4552.19|4553.04|4552.44|4552.79|4552.19|15
1649054590000|2022-04-04 06:43:10|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|4553.16|4552.56|32
1649054600000|2022-04-04 06:43:20|||||||||12
1649054610000|2022-04-04 06:43:30|4553.41|4552.81|4553.41|4552.81|4553.41|4552.81|4553.41|4552.81|2
1649054620000|2022-04-04 06:43:40|4553.54|4552.94|4553.29|4552.69|4553.54|4552.94|4553.29|4552.69|7
1649054630000|2022-04-04 06:43:50|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|4553.41|4552.81|14
1649054640000|2022-04-04 06:44:00|||||||||1
1649054650000|2022-04-04 06:44:10|4553.41|4552.81|4553.29|4552.69|4553.41|4552.81|4553.29|4552.69|9
1649054660000|2022-04-04 06:44:20|||||||||4
1649054670000|2022-04-04 06:44:30|||||||||14
1649054690000|2022-04-04 06:44:50|||||||||12
1649054700000|2022-04-04 06:45:00|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|12
1649054710000|2022-04-04 06:45:10|||||||||14
1649054720000|2022-04-04 06:45:20|||||||||9
1649054740000|2022-04-04 06:45:40|4553.79|4553.19|4553.54|4552.94|4553.79|4553.19|4553.54|4552.94|58
1649054750000|2022-04-04 06:45:50|4553.41|4552.81|4553.54|4552.94|4553.54|4552.94|4553.29|4552.69|11
1649054770000|2022-04-04 06:46:10|||||||||29
1649054780000|2022-04-04 06:46:20|4553.41|4552.81|4553.29|4552.69|4553.54|4552.94|4553.29|4552.69|17
1649054790000|2022-04-04 06:46:30|4553.16|4552.56|4553.29|4552.69|4553.29|4552.69|4553.16|4552.56|12
1649054800000|2022-04-04 06:46:40|4553.16|4552.56|4553.16|4552.56|4553.29|4552.69|4553.16|4552.56|5
1649054810000|2022-04-04 06:46:50|4553.04|4552.44|4553.16|4552.56|4553.16|4552.56|4553.04|4552.44|9
1649054820000|2022-04-04 06:47:00|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|2
1649054830000|2022-04-04 06:47:10|4552.91|4552.31|4552.79|4552.19|4552.91|4552.31|4552.79|4552.19|13
1649054840000|2022-04-04 06:47:20|4552.66|4552.06|4552.29|4551.69|4552.66|4552.06|4552.29|4551.69|28
1649054850000|2022-04-04 06:47:30|4552.41|4551.81|4552.41|4551.81|4552.54|4551.94|4552.29|4551.69|23
1649054860000|2022-04-04 06:47:40|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|4552.29|4551.69|7
1649054870000|2022-04-04 06:47:50|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|6
1649054880000|2022-04-04 06:48:00|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|15
1649054890000|2022-04-04 06:48:10|4552.91|4552.31|4552.04|4551.44|4552.91|4552.31|4552.04|4551.44|66
1649054900000|2022-04-04 06:48:20|4552.16|4551.56|4552.29|4551.69|4552.29|4551.69|4552.16|4551.56|18
1649054910000|2022-04-04 06:48:30|4552.16|4551.56|4552.29|4551.69|4552.29|4551.69|4552.16|4551.56|11
1649054920000|2022-04-04 06:48:40|4552.16|4551.56|4552.29|4551.69|4552.29|4551.69|4552.16|4551.56|14
1649054930000|2022-04-04 06:48:50|4552.04|4551.44|4552.29|4551.69|4552.29|4551.69|4552.04|4551.44|10
1649054940000|2022-04-04 06:49:00|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|94
1649054950000|2022-04-04 06:49:10|||||||||1
1649054960000|2022-04-04 06:49:20|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|46
1649054970000|2022-04-04 06:49:30|4551.54|4550.94|4551.54|4550.94|4551.66|4551.06|4551.54|4550.94|17
1649054980000|2022-04-04 06:49:40|4551.29|4550.69|4551.54|4550.94|4551.54|4550.94|4551.29|4550.69|36
1649054990000|2022-04-04 06:49:50|||||||||7
1649055000000|2022-04-04 06:50:00|||||||||1
1649055010000|2022-04-04 06:50:10|||||||||12
1649055020000|2022-04-04 06:50:20|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|4
1649055030000|2022-04-04 06:50:30|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|2
1649055040000|2022-04-04 06:50:40|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|14
1649055050000|2022-04-04 06:50:50|||||||||5
1649055060000|2022-04-04 06:51:00|||||||||6
1649055070000|2022-04-04 06:51:10|||||||||2
1649055080000|2022-04-04 06:51:20|4551.16|4550.56|4551.29|4550.69|4551.29|4550.69|4551.04|4550.44|30
1649055090000|2022-04-04 06:51:30|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|13
1649055100000|2022-04-04 06:51:40|||||||||2
1649055110000|2022-04-04 06:51:50|||||||||1
1649055120000|2022-04-04 06:52:00|4551.79|4551.19|4551.29|4550.69|4551.79|4551.19|4551.29|4550.69|47
1649055130000|2022-04-04 06:52:10|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|20
1649055140000|2022-04-04 06:52:20|4551.41|4550.81|4551.41|4550.81|4551.41|4550.81|4551.29|4550.69|22
1649055150000|2022-04-04 06:52:30|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|6
1649055160000|2022-04-04 06:52:40|4551.41|4550.81|4551.41|4550.81|4551.41|4550.81|4551.29|4550.69|8
1649055170000|2022-04-04 06:52:50|4551.29|4550.69|4551.04|4550.44|4551.29|4550.69|4551.04|4550.44|10
1649055180000|2022-04-04 06:53:00|4550.79|4550.19|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|60
1649055190000|2022-04-04 06:53:10|||||||||5
1649055200000|2022-04-04 06:53:20|4550.66|4550.06|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|43
1649055210000|2022-04-04 06:53:30|4550.79|4550.19|4550.66|4550.06|4550.79|4550.19|4550.66|4550.06|16
1649055220000|2022-04-04 06:53:40|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|4550.54|4549.94|9
1649055230000|2022-04-04 06:53:50|||||||||2
1649055240000|2022-04-04 06:54:00|4550.91|4550.31|4550.91|4550.31|4550.91|4550.31|4550.79|4550.19|17
1649055250000|2022-04-04 06:54:10|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|1
1649055260000|2022-04-04 06:54:20|4550.91|4550.31|4550.91|4550.31|4551.04|4550.44|4550.79|4550.19|10
1649055270000|2022-04-04 06:54:30|4551.04|4550.44|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|7
1649055280000|2022-04-04 06:54:40|4550.66|4550.06|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|12
1649055290000|2022-04-04 06:54:50|4550.29|4549.69|4550.29|4549.69|4550.41|4549.81|4550.29|4549.69|29
1649055300000|2022-04-04 06:55:00|||||||||26
1649055310000|2022-04-04 06:55:10|4550.54|4549.94|4550.29|4549.69|4550.54|4549.94|4550.29|4549.69|12
1649055320000|2022-04-04 06:55:20|4550.41|4549.81|4550.54|4549.94|4550.54|4549.94|4550.41|4549.81|25
1649055330000|2022-04-04 06:55:30|||||||||4
1649055350000|2022-04-04 06:55:50|||||||||5
1649055360000|2022-04-04 06:56:00|||||||||3
1649055370000|2022-04-04 06:56:10|||||||||1
1649055390000|2022-04-04 06:56:30|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|4550.54|4549.94|48
1649055400000|2022-04-04 06:56:40|||||||||1
1649055410000|2022-04-04 06:56:50|||||||||1
1649055420000|2022-04-04 06:57:00|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|4550.41|4549.81|28
1649055440000|2022-04-04 06:57:20|||||||||11
1649055450000|2022-04-04 06:57:30|4550.29|4549.69|4550.29|4549.69|4550.29|4549.69|4550.29|4549.69|40
1649055460000|2022-04-04 06:57:40|4550.04|4549.44|4550.04|4549.44|4550.29|4549.69|4549.79|4549.19|101
1649055470000|2022-04-04 06:57:50|||||||||12
1649055480000|2022-04-04 06:58:00|4550.16|4549.56|4550.29|4549.69|4550.29|4549.69|4550.16|4549.56|26
1649055490000|2022-04-04 06:58:10|4550.54|4549.94|4550.04|4549.44|4550.54|4549.94|4550.04|4549.44|51
1649055500000|2022-04-04 06:58:20|||||||||5
1649055510000|2022-04-04 06:58:30|4550.16|4549.56|4550.04|4549.44|4550.29|4549.69|4550.04|4549.44|13
1649055520000|2022-04-04 06:58:40|4549.79|4549.19|4549.79|4549.19|4549.79|4549.19|4549.79|4549.19|10
1649055530000|2022-04-04 06:58:50|4549.54|4548.94|4549.54|4548.94|4549.54|4548.94|4549.54|4548.94|45
1649055540000|2022-04-04 06:59:00|||||||||7
1649055550000|2022-04-04 06:59:10|4549.29|4548.69|4549.79|4549.19|4549.79|4549.19|4549.29|4548.69|71
1649055560000|2022-04-04 06:59:20|4549.66|4549.06|4549.79|4549.19|4549.79|4549.19|4549.54|4548.94|16
1649055570000|2022-04-04 06:59:30|4550.04|4549.44|4550.29|4549.69|4550.29|4549.69|4550.04|4549.44|48
1649055580000|2022-04-04 06:59:40|4550.54|4549.94|4551.04|4550.44|4551.29|4550.69|4550.54|4549.94|120
1649055590000|2022-04-04 06:59:50|4551.29|4550.69|4551.54|4550.94|4551.54|4550.94|4551.04|4550.44|58
1649055600000|2022-04-04 07:00:00|4552.29|4551.69|4551.54|4550.94|4552.29|4551.69|4551.16|4550.56|532
1649055610000|2022-04-04 07:00:10|4551.29|4550.69|4550.79|4550.19|4551.29|4550.69|4550.29|4549.69|127
1649055620000|2022-04-04 07:00:20|4550.91|4550.31|4551.54|4550.94|4551.54|4550.94|4550.91|4550.31|114
1649055630000|2022-04-04 07:00:30|4551.29|4550.69|4551.79|4551.19|4551.79|4551.19|4551.29|4550.69|88
1649055640000|2022-04-04 07:00:40|4552.29|4551.69|4551.79|4551.19|4552.29|4551.69|4551.54|4550.94|219
1649055650000|2022-04-04 07:00:50|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|4551.79|4551.19|85
1649055660000|2022-04-04 07:01:00|4551.79|4551.19|4551.79|4551.19|4551.91|4551.31|4551.54|4550.94|89
1649055670000|2022-04-04 07:01:10|4551.54|4550.94|4551.04|4550.44|4551.79|4551.19|4550.79|4550.19|60
1649055680000|2022-04-04 07:01:20|4551.29|4550.69|4551.29|4550.69|4551.54|4550.94|4551.04|4550.44|126
1649055690000|2022-04-04 07:01:30|4551.04|4550.44|4551.04|4550.44|4551.29|4550.69|4550.79|4550.19|30
1649055700000|2022-04-04 07:01:40|4550.79|4550.19|4551.04|4550.44|4551.04|4550.44|4550.79|4550.19|42
1649055710000|2022-04-04 07:01:50|4550.79|4550.19|4550.91|4550.31|4551.29|4550.69|4550.79|4550.19|68
1649055720000|2022-04-04 07:02:00|4550.79|4550.19|4550.54|4549.94|4550.79|4550.19|4550.29|4549.69|116
1649055730000|2022-04-04 07:02:10|4550.79|4550.19|4551.04|4550.44|4551.04|4550.44|4550.29|4549.69|166
1649055740000|2022-04-04 07:02:20|4550.79|4550.19|4550.54|4549.94|4550.79|4550.19|4550.29|4549.69|66
1649055750000|2022-04-04 07:02:30|4550.66|4550.06|4551.04|4550.44|4551.04|4550.44|4550.54|4549.94|56
1649055760000|2022-04-04 07:02:40|4551.29|4550.69|4551.29|4550.69|4551.41|4550.81|4551.04|4550.44|58
1649055770000|2022-04-04 07:02:50|4551.04|4550.44|4551.04|4550.44|4551.29|4550.69|4551.04|4550.44|37
1649055780000|2022-04-04 07:03:00|4550.91|4550.31|4551.16|4550.56|4551.16|4550.56|4550.79|4550.19|50
1649055790000|2022-04-04 07:03:10|4551.29|4550.69|4551.54|4550.94|4551.54|4550.94|4551.04|4550.44|14
1649055800000|2022-04-04 07:03:20|4551.29|4550.69|4551.29|4550.69|4551.54|4550.94|4551.29|4550.69|40
1649055810000|2022-04-04 07:03:30|4551.41|4550.81|4550.54|4549.94|4551.41|4550.81|4550.54|4549.94|33
1649055820000|2022-04-04 07:03:40|4550.79|4550.19|4551.29|4550.69|4551.29|4550.69|4550.79|4550.19|101
1649055830000|2022-04-04 07:03:50|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|36
1649055840000|2022-04-04 07:04:00|4551.41|4550.81|4551.79|4551.19|4551.79|4551.19|4551.29|4550.69|48
1649055850000|2022-04-04 07:04:10|4551.54|4550.94|4552.04|4551.44|4552.29|4551.69|4551.54|4550.94|156
1649055860000|2022-04-04 07:04:20|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|4552.04|4551.44|69
1649055870000|2022-04-04 07:04:30|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|4551.79|4551.19|64
1649055880000|2022-04-04 07:04:40|4551.79|4551.19|4551.79|4551.19|4551.91|4551.31|4551.79|4551.19|20
1649055890000|2022-04-04 07:04:50|4551.66|4551.06|4551.54|4550.94|4551.79|4551.19|4551.54|4550.94|22
1649055900000|2022-04-04 07:05:00|4551.29|4550.69|4551.54|4550.94|4551.54|4550.94|4550.91|4550.31|114
1649055910000|2022-04-04 07:05:10|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|39
1649055920000|2022-04-04 07:05:20|4551.16|4550.56|4550.79|4550.19|4551.29|4550.69|4550.66|4550.06|44
1649055930000|2022-04-04 07:05:30|4550.54|4549.94|4550.29|4549.69|4550.54|4549.94|4550.04|4549.44|164
1649055940000|2022-04-04 07:05:40|4550.16|4549.56|4550.04|4549.44|4550.29|4549.69|4550.04|4549.44|40
1649055950000|2022-04-04 07:05:50|4549.54|4548.94|4549.04|4548.44|4549.91|4549.31|4548.79|4548.19|348
1649055960000|2022-04-04 07:06:00|4548.79|4548.19|4548.54|4547.94|4548.79|4548.19|4548.54|4547.94|104
1649055970000|2022-04-04 07:06:10|4548.29|4547.69|4548.04|4547.44|4548.29|4547.69|4548.04|4547.44|84
1649055980000|2022-04-04 07:06:20|4547.79|4547.19|4547.79|4547.19|4548.29|4547.69|4547.79|4547.19|98
1649055990000|2022-04-04 07:06:30|4547.54|4546.94|4547.54|4546.94|4547.54|4546.94|4547.29|4546.69|80
1649056000000|2022-04-04 07:06:40|4547.41|4546.81|4547.54|4546.94|4547.54|4546.94|4547.29|4546.69|30
1649056010000|2022-04-04 07:06:50|4547.29|4546.69|4546.79|4546.19|4547.29|4546.69|4546.79|4546.19|134
1649056020000|2022-04-04 07:07:00|4546.54|4545.94|4546.79|4546.19|4547.04|4546.44|4546.54|4545.94|139
1649056030000|2022-04-04 07:07:10|4547.04|4546.44|4546.91|4546.31|4547.29|4546.69|4546.91|4546.31|104
1649056040000|2022-04-04 07:07:20|4547.04|4546.44|4546.54|4545.94|4547.04|4546.44|4546.54|4545.94|75
1649056050000|2022-04-04 07:07:30|4546.79|4546.19|4546.79|4546.19|4546.79|4546.19|4546.54|4545.94|90
1649056060000|2022-04-04 07:07:40|4546.54|4545.94|4546.54|4545.94|4546.54|4545.94|4546.54|4545.94|19
1649056070000|2022-04-04 07:07:50|4546.41|4545.81|4546.04|4545.44|4546.41|4545.81|4546.04|4545.44|89
1649056080000|2022-04-04 07:08:00|4545.79|4545.19|4546.04|4545.44|4546.04|4545.44|4545.54|4544.94|199
1649056090000|2022-04-04 07:08:10|4546.29|4545.69|4545.29|4544.69|4546.29|4545.69|4545.29|4544.69|201
1649056100000|2022-04-04 07:08:20|4545.54|4544.94|4545.29|4544.69|4545.54|4544.94|4545.29|4544.69|39
1649056110000|2022-04-04 07:08:30|4545.54|4544.94|4545.54|4544.94|4545.79|4545.19|4545.54|4544.94|67
1649056120000|2022-04-04 07:08:40|4545.29|4544.69|4545.29|4544.69|4545.54|4544.94|4545.04|4544.44|251
1649056130000|2022-04-04 07:08:50|4545.41|4544.81|4545.04|4544.44|4545.54|4544.94|4545.04|4544.44|70
1649056140000|2022-04-04 07:09:00|4544.29|4543.69|4544.04|4543.44|4544.29|4543.69|4544.04|4543.44|260
1649056150000|2022-04-04 07:09:10|4544.29|4543.69|4544.29|4543.69|4544.29|4543.69|4544.04|4543.44|136
1649056160000|2022-04-04 07:09:20|4544.54|4543.94|4544.54|4543.94|4544.79|4544.19|4544.54|4543.94|41
1649056170000|2022-04-04 07:09:30|4544.79|4544.19|4544.54|4543.94|4544.79|4544.19|4544.16|4543.56|65
1649056180000|2022-04-04 07:09:40|4544.66|4544.06|4545.04|4544.44|4545.04|4544.44|4544.54|4543.94|54
1649056190000|2022-04-04 07:09:50|4545.16|4544.56|4545.04|4544.44|4545.29|4544.69|4545.04|4544.44|54
1649056200000|2022-04-04 07:10:00|4545.29|4544.69|4544.79|4544.19|4545.29|4544.69|4544.54|4543.94|82
1649056210000|2022-04-04 07:10:10|4545.04|4544.44|4545.04|4544.44|4545.04|4544.44|4544.91|4544.31|28
1649056220000|2022-04-04 07:10:20|4544.91|4544.31|4544.54|4543.94|4545.04|4544.44|4544.54|4543.94|72
1649056230000|2022-04-04 07:10:30|4544.79|4544.19|4544.91|4544.31|4545.04|4544.44|4544.54|4543.94|36
1649056240000|2022-04-04 07:10:40|4544.79|4544.19|4544.29|4543.69|4544.79|4544.19|4544.29|4543.69|64
1649056250000|2022-04-04 07:10:50|4544.04|4543.44|4544.04|4543.44|4544.29|4543.69|4544.04|4543.44|39
1649056260000|2022-04-04 07:11:00|4543.54|4542.94|4543.66|4543.06|4544.04|4543.44|4543.54|4542.94|211
1649056270000|2022-04-04 07:11:10|4543.79|4543.19|4543.79|4543.19|4543.79|4543.19|4543.54|4542.94|45
1649056280000|2022-04-04 07:11:20|4543.54|4542.94|4543.79|4543.19|4543.79|4543.19|4543.54|4542.94|194
1649056290000|2022-04-04 07:11:30|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|117
1649056300000|2022-04-04 07:11:40|4542.79|4542.19|4542.79|4542.19|4542.79|4542.19|4542.54|4541.94|141
1649056310000|2022-04-04 07:11:50|4542.54|4541.94|4542.04|4541.44|4542.79|4542.19|4541.91|4541.31|174
1649056320000|2022-04-04 07:12:00|4541.91|4541.31|4541.29|4540.69|4541.91|4541.31|4541.04|4540.44|224
1649056330000|2022-04-04 07:12:10|4541.41|4540.81|4540.54|4539.94|4541.41|4540.81|4540.29|4539.69|317
1649056340000|2022-04-04 07:12:20|4540.29|4539.69|4540.79|4540.19|4540.79|4540.19|4540.29|4539.69|110
1649056350000|2022-04-04 07:12:30|4540.66|4540.06|4541.29|4540.69|4541.29|4540.69|4540.54|4539.94|73
1649056360000|2022-04-04 07:12:40|4541.54|4540.94|4541.54|4540.94|4541.79|4541.19|4541.29|4540.69|51
1649056370000|2022-04-04 07:12:50|4541.29|4540.69|4541.29|4540.69|4541.54|4540.94|4541.29|4540.69|73
1649056380000|2022-04-04 07:13:00|4541.04|4540.44|4540.79|4540.19|4541.29|4540.69|4540.79|4540.19|43
1649056390000|2022-04-04 07:13:10|4540.54|4539.94|4540.79|4540.19|4540.91|4540.31|4540.54|4539.94|81
1649056400000|2022-04-04 07:13:20|4540.91|4540.31|4540.66|4540.06|4541.04|4540.44|4540.66|4540.06|192
1649056410000|2022-04-04 07:13:30|4540.54|4539.94|4540.04|4539.44|4540.54|4539.94|4540.04|4539.44|67
1649056420000|2022-04-04 07:13:40|4539.79|4539.19|4539.54|4538.94|4539.79|4539.19|4539.54|4538.94|59
1649056430000|2022-04-04 07:13:50|4539.79|4539.19|4538.79|4538.19|4539.79|4539.19|4538.79|4538.19|111
1649056440000|2022-04-04 07:14:00|4539.04|4538.44|4539.04|4538.44|4539.29|4538.69|4539.04|4538.44|155
1649056450000|2022-04-04 07:14:10|4539.29|4538.69|4539.54|4538.94|4539.54|4538.94|4539.04|4538.44|56
1649056460000|2022-04-04 07:14:20|4539.29|4538.69|4537.29|4536.69|4539.29|4538.69|4537.29|4536.69|152
1649056470000|2022-04-04 07:14:30|4537.04|4536.44|4537.29|4536.69|4537.29|4536.69|4536.79|4536.19|208
1649056480000|2022-04-04 07:14:40|4537.04|4536.44|4537.04|4536.44|4537.29|4536.69|4536.54|4535.94|310
1649056490000|2022-04-04 07:14:50|4536.79|4536.19|4537.04|4536.44|4537.54|4536.94|4536.54|4535.94|198
1649056500000|2022-04-04 07:15:00|4536.79|4536.19|4537.79|4537.19|4537.79|4537.19|4536.79|4536.19|142
1649056510000|2022-04-04 07:15:10|4538.04|4537.44|4538.29|4537.69|4538.54|4537.94|4538.04|4537.44|84
1649056520000|2022-04-04 07:15:20|4538.41|4537.81|4536.54|4535.94|4538.41|4537.81|4536.54|4535.94|65
1649056530000|2022-04-04 07:15:30|4536.29|4535.69|4536.54|4535.94|4536.66|4536.06|4536.04|4535.44|266
1649056540000|2022-04-04 07:15:40|4536.29|4535.69|4536.29|4535.69|4536.29|4535.69|4536.04|4535.44|143
1649056550000|2022-04-04 07:15:50|4536.54|4535.94|4536.54|4535.94|4536.54|4535.94|4536.04|4535.44|78
1649056560000|2022-04-04 07:16:00|4536.29|4535.69|4537.04|4536.44|4537.29|4536.69|4536.29|4535.69|115
1649056570000|2022-04-04 07:16:10|4537.29|4536.69|4537.66|4537.06|4537.91|4537.31|4536.79|4536.19|42
1649056580000|2022-04-04 07:16:20|4537.79|4537.19|4538.54|4537.94|4538.66|4538.06|4537.54|4536.94|95
1649056590000|2022-04-04 07:16:30|4538.79|4538.19|4538.66|4538.06|4538.79|4538.19|4538.66|4538.06|39
1649056600000|2022-04-04 07:16:40|4538.79|4538.19|4538.91|4538.31|4539.04|4538.44|4538.29|4537.69|33
1649056610000|2022-04-04 07:16:50|4539.04|4538.44|4538.79|4538.19|4539.16|4538.56|4538.54|4537.94|65
1649056620000|2022-04-04 07:17:00|4538.66|4538.06|4539.04|4538.44|4539.04|4538.44|4538.54|4537.94|42
1649056630000|2022-04-04 07:17:10|4538.79|4538.19|4538.91|4538.31|4539.04|4538.44|4538.54|4537.94|44
1649056640000|2022-04-04 07:17:20|4538.79|4538.19|4538.79|4538.19|4539.04|4538.44|4538.54|4537.94|20
1649056650000|2022-04-04 07:17:30|4538.66|4538.06|4538.54|4537.94|4538.79|4538.19|4538.04|4537.44|47
1649056660000|2022-04-04 07:17:40|4538.41|4537.81|4539.04|4538.44|4539.04|4538.44|4538.41|4537.81|201
1649056670000|2022-04-04 07:17:50|4538.91|4538.31|4539.54|4538.94|4539.54|4538.94|4538.91|4538.31|30
1649056680000|2022-04-04 07:18:00|4539.79|4539.19|4540.16|4539.56|4540.29|4539.69|4539.79|4539.19|114
1649056690000|2022-04-04 07:18:10|4540.29|4539.69|4540.41|4539.81|4540.54|4539.94|4540.04|4539.44|102
1649056700000|2022-04-04 07:18:20|4540.29|4539.69|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|30
1649056710000|2022-04-04 07:18:30|4540.16|4539.56|4540.79|4540.19|4541.16|4540.56|4540.04|4539.44|213
1649056720000|2022-04-04 07:18:40|4541.04|4540.44|4540.54|4539.94|4541.04|4540.44|4540.29|4539.69|68
1649056730000|2022-04-04 07:18:50|4540.29|4539.69|4540.04|4539.44|4540.29|4539.69|4539.79|4539.19|29
1649056740000|2022-04-04 07:19:00|4539.79|4539.19|4540.29|4539.69|4540.29|4539.69|4539.79|4539.19|22
1649056750000|2022-04-04 07:19:10|4540.04|4539.44|4539.79|4539.19|4540.29|4539.69|4539.79|4539.19|28
1649056760000|2022-04-04 07:19:20|4539.54|4538.94|4540.04|4539.44|4540.04|4539.44|4539.04|4538.44|51
1649056770000|2022-04-04 07:19:30|4539.91|4539.31|4540.29|4539.69|4540.29|4539.69|4539.41|4538.81|29
1649056780000|2022-04-04 07:19:40|4540.41|4539.81|4540.29|4539.69|4540.54|4539.94|4540.04|4539.44|33
1649056790000|2022-04-04 07:19:50|4540.16|4539.56|4539.54|4538.94|4540.16|4539.56|4539.54|4538.94|14
1649056800000|2022-04-04 07:20:00|4539.04|4538.44|4539.29|4538.69|4539.79|4539.19|4539.04|4538.44|46
1649056810000|2022-04-04 07:20:10|4539.66|4539.06|4539.66|4539.06|4540.04|4539.44|4539.66|4539.06|53
1649056820000|2022-04-04 07:20:20|4539.54|4538.94|4539.04|4538.44|4539.79|4539.19|4539.04|4538.44|14
1649056830000|2022-04-04 07:20:30|4539.16|4538.56|4539.29|4538.69|4539.54|4538.94|4539.04|4538.44|14
1649056840000|2022-04-04 07:20:40|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|9
1649056850000|2022-04-04 07:20:50|4539.41|4538.81|4539.04|4538.44|4539.54|4538.94|4539.04|4538.44|26
1649056860000|2022-04-04 07:21:00|4539.29|4538.69|4538.79|4538.19|4539.29|4538.69|4538.54|4537.94|55
1649056870000|2022-04-04 07:21:10|4538.29|4537.69|4538.29|4537.69|4538.29|4537.69|4538.04|4537.44|71
1649056880000|2022-04-04 07:21:20|4538.54|4537.94|4538.79|4538.19|4538.79|4538.19|4538.29|4537.69|28
1649056890000|2022-04-04 07:21:30|4538.66|4538.06|4538.79|4538.19|4538.79|4538.19|4538.54|4537.94|24
1649056900000|2022-04-04 07:21:40|4538.91|4538.31|4539.29|4538.69|4539.29|4538.69|4538.79|4538.19|18
1649056910000|2022-04-04 07:21:50|4539.54|4538.94|4540.29|4539.69|4540.54|4539.94|4539.41|4538.81|62
1649056920000|2022-04-04 07:22:00|4540.41|4539.81|4540.04|4539.44|4540.54|4539.94|4539.79|4539.19|37
1649056930000|2022-04-04 07:22:10|4539.91|4539.31|4540.54|4539.94|4540.54|4539.94|4539.79|4539.19|41
1649056940000|2022-04-04 07:22:20|4540.29|4539.69|4540.29|4539.69|4540.79|4540.19|4540.29|4539.69|37
1649056950000|2022-04-04 07:22:30|4540.41|4539.81|4539.91|4539.31|4540.41|4539.81|4539.91|4539.31|19
1649056960000|2022-04-04 07:22:40|4540.04|4539.44|4539.29|4538.69|4540.04|4539.44|4539.29|4538.69|26
1649056970000|2022-04-04 07:22:50|4539.41|4538.81|4539.54|4538.94|4539.66|4539.06|4539.29|4538.69|13
1649056980000|2022-04-04 07:23:00|4539.66|4539.06|4540.04|4539.44|4540.04|4539.44|4539.54|4538.94|9
1649056990000|2022-04-04 07:23:10|4539.91|4539.31|4539.16|4538.56|4539.91|4539.31|4539.16|4538.56|30
1649057000000|2022-04-04 07:23:20|4539.29|4538.69|4538.41|4537.81|4539.29|4538.69|4538.29|4537.69|43
1649057010000|2022-04-04 07:23:30|4538.29|4537.69|4538.54|4537.94|4538.79|4538.19|4538.16|4537.56|24
1649057020000|2022-04-04 07:23:40|4538.79|4538.19|4538.66|4538.06|4539.04|4538.44|4538.66|4538.06|35
1649057030000|2022-04-04 07:23:50|4538.79|4538.19|4538.04|4537.44|4538.91|4538.31|4538.04|4537.44|83
1649057040000|2022-04-04 07:24:00|4539.16|4538.56|4539.79|4539.19|4539.79|4539.19|4539.16|4538.56|173
1649057050000|2022-04-04 07:24:10|4539.54|4538.94|4539.16|4538.56|4539.66|4539.06|4539.04|4538.44|24
1649057060000|2022-04-04 07:24:20|4539.29|4538.69|4538.91|4538.31|4539.29|4538.69|4538.79|4538.19|20
1649057070000|2022-04-04 07:24:30|4539.04|4538.44|4538.54|4537.94|4539.04|4538.44|4538.54|4537.94|28
1649057080000|2022-04-04 07:24:40|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|4538.54|4537.94|67
1649057090000|2022-04-04 07:24:50|4538.54|4537.94|4538.54|4537.94|4538.54|4537.94|4538.54|4537.94|7
1649057100000|2022-04-04 07:25:00|4538.79|4538.19|4538.54|4537.94|4538.79|4538.19|4538.54|4537.94|34
1649057110000|2022-04-04 07:25:10|4538.79|4538.19|4538.79|4538.19|4539.04|4538.44|4538.79|4538.19|26
1649057120000|2022-04-04 07:25:20|4538.54|4537.94|4538.54|4537.94|4538.54|4537.94|4538.54|4537.94|80
1649057130000|2022-04-04 07:25:30|4538.29|4537.69|4537.54|4536.94|4538.29|4537.69|4537.29|4536.69|181
1649057140000|2022-04-04 07:25:40|4537.66|4537.06|4537.66|4537.06|4537.79|4537.19|4537.29|4536.69|36
1649057150000|2022-04-04 07:25:50|4537.79|4537.19|4537.79|4537.19|4538.04|4537.44|4537.54|4536.94|47
1649057160000|2022-04-04 07:26:00|4537.66|4537.06|4537.79|4537.19|4537.79|4537.19|4537.54|4536.94|29
1649057170000|2022-04-04 07:26:10|4537.66|4537.06|4537.66|4537.06|4537.79|4537.19|4537.54|4536.94|45
1649057180000|2022-04-04 07:26:20|4537.54|4536.94|4537.54|4536.94|4537.66|4537.06|4537.29|4536.69|26
1649057190000|2022-04-04 07:26:30|4537.29|4536.69|4538.04|4537.44|4538.04|4537.44|4537.29|4536.69|43
1649057200000|2022-04-04 07:26:40|4538.29|4537.69|4537.79|4537.19|4538.29|4537.69|4537.54|4536.94|106
1649057210000|2022-04-04 07:26:50|4538.04|4537.44|4538.04|4537.44|4538.04|4537.44|4537.79|4537.19|9
1649057220000|2022-04-04 07:27:00|4537.66|4537.06|4537.79|4537.19|4537.91|4537.31|4537.66|4537.06|28
1649057230000|2022-04-04 07:27:10|4538.04|4537.44|4538.29|4537.69|4538.54|4537.94|4538.04|4537.44|18
1649057240000|2022-04-04 07:27:20|4538.16|4537.56|4538.29|4537.69|4538.29|4537.69|4538.16|4537.56|1
1649057250000|2022-04-04 07:27:30|4538.54|4537.94|4538.66|4538.06|4538.79|4538.19|4538.54|4537.94|30
1649057260000|2022-04-04 07:27:40|4538.54|4537.94|4539.29|4538.69|4539.29|4538.69|4538.54|4537.94|36
1649057270000|2022-04-04 07:27:50|4539.54|4538.94|4539.29|4538.69|4539.54|4538.94|4539.04|4538.44|69
1649057280000|2022-04-04 07:28:00|4539.16|4538.56|4539.04|4538.44|4539.29|4538.69|4539.04|4538.44|31
1649057290000|2022-04-04 07:28:10|4538.79|4538.19|4538.54|4537.94|4539.04|4538.44|4538.29|4537.69|37
1649057300000|2022-04-04 07:28:20|4538.41|4537.81|4538.54|4537.94|4538.66|4538.06|4538.04|4537.44|20
1649057310000|2022-04-04 07:28:30|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|4538.54|4537.94|21
1649057320000|2022-04-04 07:28:40|4538.91|4538.31|4538.79|4538.19|4539.29|4538.69|4538.79|4538.19|60
1649057330000|2022-04-04 07:28:50|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|42
1649057340000|2022-04-04 07:29:00|4539.16|4538.56|4539.29|4538.69|4539.29|4538.69|4538.79|4538.19|35
1649057350000|2022-04-04 07:29:10|4539.16|4538.56|4539.54|4538.94|4539.54|4538.94|4539.16|4538.56|29
1649057360000|2022-04-04 07:29:20|4539.41|4538.81|4539.41|4538.81|4539.54|4538.94|4539.29|4538.69|9
1649057370000|2022-04-04 07:29:30|4539.54|4538.94|4539.66|4539.06|4539.79|4539.19|4539.16|4538.56|22
1649057380000|2022-04-04 07:29:40|4539.54|4538.94|4539.41|4538.81|4539.79|4539.19|4539.29|4538.69|10
1649057390000|2022-04-04 07:29:50|4539.29|4538.69|4538.79|4538.19|4539.29|4538.69|4538.54|4537.94|57
1649057400000|2022-04-04 07:30:00|4539.04|4538.44|4539.79|4539.19|4539.79|4539.19|4539.04|4538.44|77
1649057410000|2022-04-04 07:30:10|4539.66|4539.06|4539.66|4539.06|4539.91|4539.31|4539.66|4539.06|39
1649057420000|2022-04-04 07:30:20|4539.79|4539.19|4539.54|4538.94|4539.79|4539.19|4539.54|4538.94|17
1649057430000|2022-04-04 07:30:30|4539.29|4538.69|4539.54|4538.94|4539.54|4538.94|4539.29|4538.69|22
1649057440000|2022-04-04 07:30:40|4539.66|4539.06|4539.79|4539.19|4540.04|4539.44|4539.66|4539.06|26
1649057450000|2022-04-04 07:30:50|4539.66|4539.06|4539.54|4538.94|4539.79|4539.19|4539.29|4538.69|17
1649057460000|2022-04-04 07:31:00|4539.41|4538.81|4539.79|4539.19|4539.91|4539.31|4539.41|4538.81|12
1649057470000|2022-04-04 07:31:10|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4539.79|4539.19|11
1649057480000|2022-04-04 07:31:20|||||||||15
1649057490000|2022-04-04 07:31:30|4540.29|4539.69|4540.29|4539.69|4540.41|4539.81|4540.04|4539.44|29
1649057500000|2022-04-04 07:31:40|4540.04|4539.44|4540.04|4539.44|4540.29|4539.69|4540.04|4539.44|12
1649057510000|2022-04-04 07:31:50|4540.16|4539.56|4540.04|4539.44|4540.29|4539.69|4539.91|4539.31|35
1649057520000|2022-04-04 07:32:00|4539.91|4539.31|4540.04|4539.44|4540.04|4539.44|4539.79|4539.19|11
1649057530000|2022-04-04 07:32:10|4539.79|4539.19|4540.29|4539.69|4540.29|4539.69|4539.79|4539.19|31
1649057540000|2022-04-04 07:32:20|4540.04|4539.44|4540.79|4540.19|4540.79|4540.19|4540.04|4539.44|34
1649057550000|2022-04-04 07:32:30|4541.04|4540.44|4541.29|4540.69|4541.29|4540.69|4541.04|4540.44|55
1649057560000|2022-04-04 07:32:40|4541.54|4540.94|4541.29|4540.69|4541.79|4541.19|4541.29|4540.69|71
1649057570000|2022-04-04 07:32:50|4541.41|4540.81|4541.54|4540.94|4541.66|4541.06|4541.29|4540.69|20
1649057580000|2022-04-04 07:33:00|4541.41|4540.81|4541.29|4540.69|4541.54|4540.94|4541.29|4540.69|17
1649057590000|2022-04-04 07:33:10|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|87
1649057600000|2022-04-04 07:33:20|||||||||7
1649057610000|2022-04-04 07:33:30|||||||||56
1649057620000|2022-04-04 07:33:40|4541.66|4541.06|4541.79|4541.19|4541.79|4541.19|4541.54|4540.94|33
1649057630000|2022-04-04 07:33:50|4541.91|4541.31|4541.54|4540.94|4542.04|4541.44|4541.54|4540.94|26
1649057640000|2022-04-04 07:34:00|4541.79|4541.19|4541.79|4541.19|4542.04|4541.44|4541.79|4541.19|25
1649057650000|2022-04-04 07:34:10|4541.91|4541.31|4542.04|4541.44|4542.04|4541.44|4541.79|4541.19|16
1649057660000|2022-04-04 07:34:20|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|36
1649057670000|2022-04-04 07:34:30|4541.54|4540.94|4541.79|4541.19|4541.79|4541.19|4541.54|4540.94|20
1649057680000|2022-04-04 07:34:40|4541.54|4540.94|4542.04|4541.44|4542.04|4541.44|4541.54|4540.94|20
1649057690000|2022-04-04 07:34:50|4541.79|4541.19|4542.04|4541.44|4542.04|4541.44|4541.79|4541.19|22
1649057700000|2022-04-04 07:35:00|4541.79|4541.19|4542.04|4541.44|4542.04|4541.44|4541.79|4541.19|15
1649057710000|2022-04-04 07:35:10|||||||||15
1649057720000|2022-04-04 07:35:20|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|50
1649057730000|2022-04-04 07:35:30|4542.04|4541.44|4542.54|4541.94|4542.54|4541.94|4542.04|4541.44|17
1649057740000|2022-04-04 07:35:40|||||||||4
1649057750000|2022-04-04 07:35:50|||||||||10
1649057760000|2022-04-04 07:36:00|4542.29|4541.69|4541.29|4540.69|4542.29|4541.69|4541.29|4540.69|191
1649057770000|2022-04-04 07:36:10|||||||||3
1649057780000|2022-04-04 07:36:20|4541.54|4540.94|4541.29|4540.69|4541.54|4540.94|4541.29|4540.69|57
1649057790000|2022-04-04 07:36:30|4541.04|4540.44|4541.29|4540.69|4541.29|4540.69|4541.04|4540.44|13
1649057800000|2022-04-04 07:36:40|4541.54|4540.94|4541.29|4540.69|4541.54|4540.94|4541.29|4540.69|9
1649057810000|2022-04-04 07:36:50|4542.04|4541.44|4542.04|4541.44|4542.29|4541.69|4542.04|4541.44|78
1649057820000|2022-04-04 07:37:00|4541.79|4541.19|4541.91|4541.31|4541.91|4541.31|4541.79|4541.19|11
1649057830000|2022-04-04 07:37:10|4541.79|4541.19|4542.29|4541.69|4542.29|4541.69|4541.79|4541.19|9
1649057840000|2022-04-04 07:37:20|4542.04|4541.44|4542.29|4541.69|4542.29|4541.69|4542.04|4541.44|20
1649057850000|2022-04-04 07:37:30|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|5
1649057860000|2022-04-04 07:37:40|4541.79|4541.19|4542.29|4541.69|4542.29|4541.69|4541.79|4541.19|22
1649057870000|2022-04-04 07:37:50|4542.04|4541.44|4542.29|4541.69|4542.29|4541.69|4542.04|4541.44|29
1649057880000|2022-04-04 07:38:00|4542.04|4541.44|4542.16|4541.56|4542.29|4541.69|4542.04|4541.44|41
1649057890000|2022-04-04 07:38:10|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|4542.04|4541.44|5
1649057900000|2022-04-04 07:38:20|4542.16|4541.56|4542.04|4541.44|4542.29|4541.69|4541.91|4541.31|8
1649057910000|2022-04-04 07:38:30|4542.16|4541.56|4542.04|4541.44|4542.29|4541.69|4542.04|4541.44|11
1649057920000|2022-04-04 07:38:40|4541.91|4541.31|4542.16|4541.56|4542.16|4541.56|4541.91|4541.31|23
1649057930000|2022-04-04 07:38:50|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4541.91|4541.31|0
1649057940000|2022-04-04 07:39:00|4541.91|4541.31|4542.04|4541.44|4542.29|4541.69|4541.91|4541.31|6
1649057950000|2022-04-04 07:39:10|4542.16|4541.56|4542.04|4541.44|4542.29|4541.69|4542.04|4541.44|9
1649057960000|2022-04-04 07:39:20|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|4542.16|4541.56|3
1649057970000|2022-04-04 07:39:30|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|12
1649057980000|2022-04-04 07:39:40|4542.79|4542.19|4542.54|4541.94|4543.04|4542.44|4542.54|4541.94|171
1649057990000|2022-04-04 07:39:50|4542.66|4542.06|4542.79|4542.19|4542.79|4542.19|4542.66|4542.06|17
1649058000000|2022-04-04 07:40:00|4543.04|4542.44|4542.79|4542.19|4543.04|4542.44|4542.79|4542.19|18
1649058010000|2022-04-04 07:40:10|4542.66|4542.06|4542.66|4542.06|4542.79|4542.19|4542.54|4541.94|11
1649058020000|2022-04-04 07:40:20|4542.54|4541.94|4542.79|4542.19|4542.79|4542.19|4542.54|4541.94|12
1649058030000|2022-04-04 07:40:30|4542.66|4542.06|4542.66|4542.06|4542.79|4542.19|4542.54|4541.94|6
1649058040000|2022-04-04 07:40:40|4542.79|4542.19|4542.79|4542.19|4542.79|4542.19|4542.79|4542.19|11
1649058050000|2022-04-04 07:40:50|4542.54|4541.94|4542.66|4542.06|4542.66|4542.06|4542.54|4541.94|6
1649058060000|2022-04-04 07:41:00|4542.54|4541.94|4542.54|4541.94|4542.66|4542.06|4542.54|4541.94|13
1649058070000|2022-04-04 07:41:10|4542.29|4541.69|4542.29|4541.69|4542.54|4541.94|4542.29|4541.69|16
1649058080000|2022-04-04 07:41:20|||||||||8
1649058100000|2022-04-04 07:41:40|4543.04|4542.44|4543.04|4542.44|4543.04|4542.44|4543.04|4542.44|149
1649058110000|2022-04-04 07:41:50|4543.54|4542.94|4543.29|4542.69|4543.54|4542.94|4543.29|4542.69|29
1649058120000|2022-04-04 07:42:00|4543.54|4542.94|4543.54|4542.94|4543.79|4543.19|4543.54|4542.94|75
1649058130000|2022-04-04 07:42:10|4543.29|4542.69|4543.29|4542.69|4543.41|4542.81|4543.29|4542.69|11
1649058140000|2022-04-04 07:42:20|4543.16|4542.56|4542.79|4542.19|4543.29|4542.69|4542.79|4542.19|29
1649058150000|2022-04-04 07:42:30|4542.54|4541.94|4542.79|4542.19|4542.79|4542.19|4542.54|4541.94|16
1649058160000|2022-04-04 07:42:40|4543.16|4542.56|4543.04|4542.44|4543.16|4542.56|4543.04|4542.44|14
1649058170000|2022-04-04 07:42:50|4543.16|4542.56|4543.29|4542.69|4543.54|4542.94|4543.16|4542.56|14
1649058180000|2022-04-04 07:43:00|4543.16|4542.56|4543.04|4542.44|4543.29|4542.69|4543.04|4542.44|25
1649058190000|2022-04-04 07:43:10|4542.79|4542.19|4542.54|4541.94|4542.79|4542.19|4542.54|4541.94|26
1649058200000|2022-04-04 07:43:20|4542.66|4542.06|4542.29|4541.69|4542.66|4542.06|4542.29|4541.69|31
1649058210000|2022-04-04 07:43:30|4542.16|4541.56|4542.29|4541.69|4542.29|4541.69|4542.04|4541.44|9
1649058220000|2022-04-04 07:43:40|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|12
1649058230000|2022-04-04 07:43:50|4541.79|4541.19|4542.29|4541.69|4542.29|4541.69|4541.79|4541.19|32
1649058240000|2022-04-04 07:44:00|4542.04|4541.44|4542.54|4541.94|4542.79|4542.19|4542.04|4541.44|135
1649058250000|2022-04-04 07:44:10|4542.79|4542.19|4542.79|4542.19|4543.04|4542.44|4542.79|4542.19|23
1649058260000|2022-04-04 07:44:20|4543.04|4542.44|4542.54|4541.94|4543.04|4542.44|4542.54|4541.94|64
1649058270000|2022-04-04 07:44:30|4542.79|4542.19|4543.04|4542.44|4543.04|4542.44|4542.79|4542.19|15
1649058280000|2022-04-04 07:44:40|4543.29|4542.69|4543.29|4542.69|4543.29|4542.69|4543.29|4542.69|12
1649058290000|2022-04-04 07:44:50|4543.04|4542.44|4540.79|4540.19|4543.04|4542.44|4540.79|4540.19|905
1649058300000|2022-04-04 07:45:00|4540.66|4540.06|4540.66|4540.06|4540.66|4540.06|4540.66|4540.06|299
1649058310000|2022-04-04 07:45:10|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|91
1649058320000|2022-04-04 07:45:20|||||||||103
1649058330000|2022-04-04 07:45:30|||||||||125
1649058340000|2022-04-04 07:45:40|4540.66|4540.06|4540.54|4539.94|4540.66|4540.06|4540.54|4539.94|82
1649058350000|2022-04-04 07:45:50|4540.79|4540.19|4540.54|4539.94|4540.79|4540.19|4540.54|4539.94|22
1649058360000|2022-04-04 07:46:00|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|144
1649058370000|2022-04-04 07:46:10|||||||||30
1649058380000|2022-04-04 07:46:20|||||||||2
1649058390000|2022-04-04 07:46:30|||||||||15
1649058400000|2022-04-04 07:46:40|||||||||55
1649058410000|2022-04-04 07:46:50|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|29
1649058420000|2022-04-04 07:47:00|4540.29|4539.69|4540.29|4539.69|4540.79|4540.19|4540.04|4539.44|146
1649058430000|2022-04-04 07:47:10|4540.54|4539.94|4540.04|4539.44|4540.54|4539.94|4540.04|4539.44|19
1649058440000|2022-04-04 07:47:20|4540.54|4539.94|4540.79|4540.19|4540.79|4540.19|4540.54|4539.94|43
1649058450000|2022-04-04 07:47:30|4540.66|4540.06|4540.54|4539.94|4540.79|4540.19|4540.54|4539.94|11
1649058460000|2022-04-04 07:47:40|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.54|4539.94|25
1649058470000|2022-04-04 07:47:50|4540.66|4540.06|4540.79|4540.19|4540.79|4540.19|4540.66|4540.06|10
1649058480000|2022-04-04 07:48:00|||||||||13
1649058490000|2022-04-04 07:48:10|4540.66|4540.06|4540.79|4540.19|4540.79|4540.19|4540.66|4540.06|13
1649058500000|2022-04-04 07:48:20|||||||||6
1649058510000|2022-04-04 07:48:30|4540.66|4540.06|4540.66|4540.06|4540.66|4540.06|4540.66|4540.06|28
1649058520000|2022-04-04 07:48:40|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.54|4539.94|15
1649058530000|2022-04-04 07:48:50|4540.54|4539.94|4540.79|4540.19|4540.79|4540.19|4540.54|4539.94|37
1649058540000|2022-04-04 07:49:00|||||||||16
1649058550000|2022-04-04 07:49:10|4540.54|4539.94|4540.54|4539.94|4540.66|4540.06|4540.54|4539.94|3
1649058560000|2022-04-04 07:49:20|4540.66|4540.06|4540.54|4539.94|4540.79|4540.19|4540.54|4539.94|10
1649058570000|2022-04-04 07:49:30|||||||||200
1649058580000|2022-04-04 07:49:40|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|23
1649058590000|2022-04-04 07:49:50|||||||||22
1649058600000|2022-04-04 07:50:00|||||||||23
1649058610000|2022-04-04 07:50:10|||||||||15
1649058620000|2022-04-04 07:50:20|||||||||56
1649058630000|2022-04-04 07:50:30|||||||||4
1649058640000|2022-04-04 07:50:40|||||||||30
1649058650000|2022-04-04 07:50:50|||||||||28
1649058660000|2022-04-04 07:51:00|||||||||20
1649058670000|2022-04-04 07:51:10|||||||||12
1649058680000|2022-04-04 07:51:20|||||||||14
1649058690000|2022-04-04 07:51:30|||||||||40
1649058700000|2022-04-04 07:51:40|||||||||14
1649058710000|2022-04-04 07:51:50|4540.54|4539.94|4540.79|4540.19|4540.79|4540.19|4540.54|4539.94|48
1649058720000|2022-04-04 07:52:00|4540.54|4539.94|4540.79|4540.19|4540.79|4540.19|4540.54|4539.94|24
1649058730000|2022-04-04 07:52:10|||||||||17
1649058740000|2022-04-04 07:52:20|||||||||21
1649058750000|2022-04-04 07:52:30|||||||||1
1649058760000|2022-04-04 07:52:40|||||||||7
1649058770000|2022-04-04 07:52:50|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|9
1649058780000|2022-04-04 07:53:00|4540.66|4540.06|4540.79|4540.19|4540.79|4540.19|4540.66|4540.06|29
1649058790000|2022-04-04 07:53:10|||||||||149
1649058800000|2022-04-04 07:53:20|||||||||73
1649058810000|2022-04-04 07:53:30|||||||||3
1649058820000|2022-04-04 07:53:40|||||||||20
1649058830000|2022-04-04 07:53:50|||||||||18
1649058850000|2022-04-04 07:54:10|||||||||44
1649058860000|2022-04-04 07:54:20|||||||||26
1649058880000|2022-04-04 07:54:40|||||||||49
1649058890000|2022-04-04 07:54:50|||||||||38
1649058900000|2022-04-04 07:55:00|||||||||43
1649058920000|2022-04-04 07:55:20|||||||||41
1649058930000|2022-04-04 07:55:30|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|86
1649058940000|2022-04-04 07:55:40|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|38
1649058950000|2022-04-04 07:55:50|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|17
1649058960000|2022-04-04 07:56:00|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|70
1649058970000|2022-04-04 07:56:10|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|6
1649058980000|2022-04-04 07:56:20|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|39
1649058990000|2022-04-04 07:56:30|4540.66|4540.06|4540.79|4540.19|4540.79|4540.19|4540.66|4540.06|17
1649059000000|2022-04-04 07:56:40|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|92
1649059010000|2022-04-04 07:56:50|||||||||27
1649059020000|2022-04-04 07:57:00|4540.79|4540.19|4540.54|4539.94|4540.79|4540.19|4540.54|4539.94|41
1649059030000|2022-04-04 07:57:10|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|128
1649059050000|2022-04-04 07:57:30|4540.54|4539.94|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|48
1649059060000|2022-04-04 07:57:40|||||||||1
1649059070000|2022-04-04 07:57:50|4540.04|4539.44|4539.54|4538.94|4540.04|4539.44|4539.54|4538.94|51
1649059080000|2022-04-04 07:58:00|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|4539.04|4538.44|100
1649059090000|2022-04-04 07:58:10|4539.54|4538.94|4539.79|4539.19|4540.04|4539.44|4539.54|4538.94|114
1649059100000|2022-04-04 07:58:20|4539.54|4538.94|4539.54|4538.94|4539.79|4539.19|4539.54|4538.94|50
1649059110000|2022-04-04 07:58:30|4539.79|4539.19|4540.16|4539.56|4540.29|4539.69|4539.79|4539.19|166
1649059120000|2022-04-04 07:58:40|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.16|4539.56|7
1649059130000|2022-04-04 07:58:50|||||||||18
1649059140000|2022-04-04 07:59:00|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|15
1649059150000|2022-04-04 07:59:10|4540.29|4539.69|4540.54|4539.94|4540.54|4539.94|4540.29|4539.69|14
1649059160000|2022-04-04 07:59:20|4540.41|4539.81|4540.54|4539.94|4540.54|4539.94|4540.41|4539.81|8
1649059170000|2022-04-04 07:59:30|4540.41|4539.81|4540.54|4539.94|4540.54|4539.94|4540.41|4539.81|14
1649059180000|2022-04-04 07:59:40|4540.66|4540.06|4540.79|4540.19|4540.79|4540.19|4540.54|4539.94|54
1649059190000|2022-04-04 07:59:50|4540.54|4539.94|4540.66|4540.06|4540.79|4540.19|4540.54|4539.94|38
1649059200000|2022-04-04 08:00:00|4540.54|4539.94|4540.54|4539.94|4540.79|4540.19|4540.54|4539.94|104
1649059210000|2022-04-04 08:00:10|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.54|4539.94|26
1649059220000|2022-04-04 08:00:20|4540.66|4540.06|4540.79|4540.19|4540.79|4540.19|4540.66|4540.06|10
1649059230000|2022-04-04 08:00:30|||||||||45
1649059240000|2022-04-04 08:00:40|4542.04|4541.44|4541.79|4541.19|4542.29|4541.69|4541.79|4541.19|293
1649059250000|2022-04-04 08:00:50|4541.54|4540.94|4541.54|4540.94|4541.66|4541.06|4541.54|4540.94|71
1649059260000|2022-04-04 08:01:00|4541.79|4541.19|4542.29|4541.69|4542.54|4541.94|4541.79|4541.19|105
1649059270000|2022-04-04 08:01:10|4542.04|4541.44|4541.04|4540.44|4542.04|4541.44|4540.79|4540.19|150
1649059280000|2022-04-04 08:01:20|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|63
1649059290000|2022-04-04 08:01:30|4541.04|4540.44|4539.79|4539.19|4541.04|4540.44|4538.29|4537.69|495
1649059300000|2022-04-04 08:01:40|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|31
1649059310000|2022-04-04 08:01:50|4539.79|4539.19|4539.79|4539.19|4540.04|4539.44|4539.79|4539.19|67
1649059320000|2022-04-04 08:02:00|4540.04|4539.44|4540.04|4539.44|4540.16|4539.56|4539.79|4539.19|39
1649059330000|2022-04-04 08:02:10|4539.91|4539.31|4538.79|4538.19|4539.91|4539.31|4538.79|4538.19|51
1649059340000|2022-04-04 08:02:20|4538.54|4537.94|4537.79|4537.19|4538.54|4537.94|4537.29|4536.69|160
1649059350000|2022-04-04 08:02:30|4537.54|4536.94|4536.79|4536.19|4537.54|4536.94|4536.79|4536.19|107
1649059360000|2022-04-04 08:02:40|4537.04|4536.44|4537.04|4536.44|4537.29|4536.69|4536.79|4536.19|67
1649059370000|2022-04-04 08:02:50|4537.16|4536.56|4537.91|4537.31|4538.04|4537.44|4537.04|4536.44|91
1649059380000|2022-04-04 08:03:00|4538.04|4537.44|4538.54|4537.94|4538.79|4538.19|4538.04|4537.44|71
1649059390000|2022-04-04 08:03:10|4538.41|4537.81|4538.29|4537.69|4538.54|4537.94|4538.29|4537.69|60
1649059400000|2022-04-04 08:03:20|4538.41|4537.81|4538.29|4537.69|4538.79|4538.19|4538.29|4537.69|52
1649059410000|2022-04-04 08:03:30|4538.16|4537.56|4537.79|4537.19|4538.16|4537.56|4537.54|4536.94|58
1649059420000|2022-04-04 08:03:40|4538.04|4537.44|4538.54|4537.94|4539.04|4538.44|4537.79|4537.19|129
1649059430000|2022-04-04 08:03:50|4538.41|4537.81|4538.04|4537.44|4538.54|4537.94|4538.04|4537.44|62
1649059440000|2022-04-04 08:04:00|4538.29|4537.69|4538.29|4537.69|4538.29|4537.69|4538.16|4537.56|32
1649059450000|2022-04-04 08:04:10|4538.16|4537.56|4538.04|4537.44|4538.54|4537.94|4538.04|4537.44|58
1649059460000|2022-04-04 08:04:20|4537.91|4537.31|4537.54|4536.94|4538.04|4537.44|4537.54|4536.94|114
1649059470000|2022-04-04 08:04:30|4537.41|4536.81|4536.79|4536.19|4537.54|4536.94|4536.79|4536.19|128
1649059480000|2022-04-04 08:04:40|4537.04|4536.44|4537.79|4537.19|4537.79|4537.19|4536.79|4536.19|149
1649059490000|2022-04-04 08:04:50|4537.66|4537.06|4538.54|4537.94|4538.54|4537.94|4537.54|4536.94|65
1649059500000|2022-04-04 08:05:00|4538.29|4537.69|4538.29|4537.69|4538.79|4538.19|4538.29|4537.69|88
1649059510000|2022-04-04 08:05:10|4538.04|4537.44|4537.79|4537.19|4538.29|4537.69|4537.79|4537.19|42
1649059520000|2022-04-04 08:05:20|4537.66|4537.06|4537.54|4536.94|4537.79|4537.19|4537.29|4536.69|114
1649059530000|2022-04-04 08:05:30|4537.66|4537.06|4538.29|4537.69|4538.54|4537.94|4537.66|4537.06|112
1649059540000|2022-04-04 08:05:40|4538.54|4537.94|4538.79|4538.19|4538.79|4538.19|4538.54|4537.94|19
1649059550000|2022-04-04 08:05:50|4538.54|4537.94|4538.54|4537.94|4538.54|4537.94|4538.29|4537.69|51
1649059560000|2022-04-04 08:06:00|4538.91|4538.31|4538.91|4538.31|4539.29|4538.69|4538.91|4538.31|64
1649059570000|2022-04-04 08:06:10|4538.79|4538.19|4539.04|4538.44|4539.29|4538.69|4538.79|4538.19|47
1649059580000|2022-04-04 08:06:20|4539.29|4538.69|4539.04|4538.44|4539.54|4538.94|4539.04|4538.44|55
1649059590000|2022-04-04 08:06:30|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|41
1649059600000|2022-04-04 08:06:40|||||||||17
1649059610000|2022-04-04 08:06:50|4539.04|4538.44|4539.29|4538.69|4539.29|4538.69|4539.04|4538.44|15
1649059620000|2022-04-04 08:07:00|||||||||14
1649059630000|2022-04-04 08:07:10|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.29|4538.69|148
1649059640000|2022-04-04 08:07:20|4539.66|4539.06|4539.79|4539.19|4539.79|4539.19|4539.66|4539.06|24
1649059650000|2022-04-04 08:07:30|4539.91|4539.31|4539.79|4539.19|4540.04|4539.44|4539.79|4539.19|17
1649059660000|2022-04-04 08:07:40|4539.54|4538.94|4539.66|4539.06|4539.79|4539.19|4539.54|4538.94|82
1649059670000|2022-04-04 08:07:50|4539.54|4538.94|4540.04|4539.44|4540.29|4539.69|4539.54|4538.94|69
1649059680000|2022-04-04 08:08:00|4540.16|4539.56|4540.04|4539.44|4540.29|4539.69|4539.79|4539.19|75
1649059690000|2022-04-04 08:08:10|4539.79|4539.19|4539.04|4538.44|4539.79|4539.19|4538.79|4538.19|41
1649059700000|2022-04-04 08:08:20|4539.29|4538.69|4539.79|4539.19|4539.79|4539.19|4539.29|4538.69|32
1649059710000|2022-04-04 08:08:30|4539.54|4538.94|4539.04|4538.44|4539.54|4538.94|4539.04|4538.44|76
1649059720000|2022-04-04 08:08:40|4539.29|4538.69|4539.04|4538.44|4539.29|4538.69|4539.04|4538.44|25
1649059730000|2022-04-04 08:08:50|4539.29|4538.69|4538.79|4538.19|4539.29|4538.69|4538.29|4537.69|71
1649059740000|2022-04-04 08:09:00|4538.91|4538.31|4539.29|4538.69|4539.29|4538.69|4538.91|4538.31|9
1649059750000|2022-04-04 08:09:10|4539.04|4538.44|4538.54|4537.94|4539.29|4538.69|4538.54|4537.94|108
1649059760000|2022-04-04 08:09:20|4538.79|4538.19|4538.79|4538.19|4538.91|4538.31|4538.79|4538.19|32
1649059770000|2022-04-04 08:09:30|4539.04|4538.44|4539.04|4538.44|4539.29|4538.69|4539.04|4538.44|35
1649059780000|2022-04-04 08:09:40|4539.16|4538.56|4539.16|4538.56|4539.29|4538.69|4538.79|4538.19|30
1649059790000|2022-04-04 08:09:50|4539.04|4538.44|4539.04|4538.44|4539.16|4538.56|4538.79|4538.19|29
1649059800000|2022-04-04 08:10:00|4539.16|4538.56|4538.54|4537.94|4539.16|4538.56|4538.54|4537.94|28
1649059810000|2022-04-04 08:10:10|4538.66|4538.06|4538.29|4537.69|4538.79|4538.19|4538.29|4537.69|36
1649059820000|2022-04-04 08:10:20|4538.54|4537.94|4538.79|4538.19|4538.79|4538.19|4538.29|4537.69|45
1649059830000|2022-04-04 08:10:30|||||||||1
1649059840000|2022-04-04 08:10:40|4538.54|4537.94|4538.91|4538.31|4539.04|4538.44|4538.54|4537.94|14
1649059850000|2022-04-04 08:10:50|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|4538.79|4538.19|0
1649059860000|2022-04-04 08:11:00|4538.91|4538.31|4539.04|4538.44|4539.04|4538.44|4538.79|4538.19|15
1649059870000|2022-04-04 08:11:10|4539.16|4538.56|4539.29|4538.69|4539.29|4538.69|4539.04|4538.44|18
1649059880000|2022-04-04 08:11:20|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.29|4538.69|15
1649059890000|2022-04-04 08:11:30|4539.41|4538.81|4539.54|4538.94|4539.54|4538.94|4539.29|4538.69|35
1649059900000|2022-04-04 08:11:40|4539.66|4539.06|4539.54|4538.94|4539.79|4539.19|4539.54|4538.94|11
1649059910000|2022-04-04 08:11:50|4539.66|4539.06|4539.54|4538.94|4539.66|4539.06|4539.41|4538.81|14
1649059920000|2022-04-04 08:12:00|4539.66|4539.06|4539.66|4539.06|4539.66|4539.06|4539.66|4539.06|11
1649059930000|2022-04-04 08:12:10|4539.54|4538.94|4539.29|4538.69|4539.79|4539.19|4539.29|4538.69|24
1649059940000|2022-04-04 08:12:20|4539.04|4538.44|4539.04|4538.44|4539.29|4538.69|4538.79|4538.19|25
1649059950000|2022-04-04 08:12:30|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|4539.29|4538.69|14
1649059960000|2022-04-04 08:12:40|4539.41|4538.81|4539.29|4538.69|4539.54|4538.94|4539.29|4538.69|7
1649059970000|2022-04-04 08:12:50|4539.54|4538.94|4539.54|4538.94|4539.54|4538.94|4539.41|4538.81|0
1649059980000|2022-04-04 08:13:00|4539.29|4538.69|4539.04|4538.44|4539.29|4538.69|4539.04|4538.44|17
1649059990000|2022-04-04 08:13:10|4539.16|4538.56|4539.29|4538.69|4539.54|4538.94|4539.04|4538.44|9
1649060000000|2022-04-04 08:13:20|4539.54|4538.94|4539.79|4539.19|4539.91|4539.31|4539.41|4538.81|18
1649060010000|2022-04-04 08:13:30|4539.91|4539.31|4540.04|4539.44|4540.04|4539.44|4539.79|4539.19|10
1649060020000|2022-04-04 08:13:40|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|4539.79|4539.19|28
1649060030000|2022-04-04 08:13:50|4540.04|4539.44|4540.04|4539.44|4540.16|4539.56|4539.91|4539.31|16
1649060040000|2022-04-04 08:14:00|4539.79|4539.19|4540.04|4539.44|4540.04|4539.44|4539.79|4539.19|27
1649060050000|2022-04-04 08:14:10|4539.79|4539.19|4539.54|4538.94|4539.79|4539.19|4539.29|4538.69|43
1649060060000|2022-04-04 08:14:20|4539.66|4539.06|4539.54|4538.94|4539.66|4539.06|4539.54|4538.94|7
1649060070000|2022-04-04 08:14:30|4539.29|4538.69|4539.29|4538.69|4539.54|4538.94|4539.29|4538.69|8
1649060080000|2022-04-04 08:14:40|4539.54|4538.94|4539.79|4539.19|4539.79|4539.19|4539.29|4538.69|29
1649060090000|2022-04-04 08:14:50|4540.04|4539.44|4540.29|4539.69|4540.29|4539.69|4540.04|4539.44|26
1649060100000|2022-04-04 08:15:00|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4539.54|4538.94|30
1649060110000|2022-04-04 08:15:10|4539.79|4539.19|4539.79|4539.19|4539.91|4539.31|4539.79|4539.19|19
1649060120000|2022-04-04 08:15:20|||||||||9
1649060130000|2022-04-04 08:15:30|4539.91|4539.31|4539.54|4538.94|4539.91|4539.31|4539.54|4538.94|12
1649060140000|2022-04-04 08:15:40|4539.66|4539.06|4539.54|4538.94|4539.79|4539.19|4539.54|4538.94|0
1649060150000|2022-04-04 08:15:50|4539.66|4539.06|4539.79|4539.19|4539.91|4539.31|4539.29|4538.69|36
1649060160000|2022-04-04 08:16:00|||||||||6
1649060170000|2022-04-04 08:16:10|4540.04|4539.44|4538.79|4538.19|4540.04|4539.44|4538.79|4538.19|120
1649060180000|2022-04-04 08:16:20|||||||||14
1649060190000|2022-04-04 08:16:30|4538.54|4537.94|4538.79|4538.19|4538.79|4538.19|4538.54|4537.94|31
1649060200000|2022-04-04 08:16:40|4538.54|4537.94|4538.79|4538.19|4538.79|4538.19|4538.54|4537.94|18
1649060210000|2022-04-04 08:16:50|4538.54|4537.94|4539.29|4538.69|4539.29|4538.69|4538.54|4537.94|10
1649060220000|2022-04-04 08:17:00|4539.54|4538.94|4539.41|4538.81|4539.54|4538.94|4539.29|4538.69|20
1649060230000|2022-04-04 08:17:10|4539.54|4538.94|4539.54|4538.94|4539.66|4539.06|4539.54|4538.94|11
1649060240000|2022-04-04 08:17:20|4539.66|4539.06|4539.54|4538.94|4539.79|4539.19|4539.54|4538.94|10
1649060250000|2022-04-04 08:17:30|4539.29|4538.69|4539.04|4538.44|4539.29|4538.69|4539.04|4538.44|19
1649060260000|2022-04-04 08:17:40|4539.16|4538.56|4539.04|4538.44|4539.41|4538.81|4539.04|4538.44|16
1649060270000|2022-04-04 08:17:50|4538.91|4538.31|4538.91|4538.31|4539.04|4538.44|4538.79|4538.19|21
1649060280000|2022-04-04 08:18:00|4538.79|4538.19|4538.79|4538.19|4539.29|4538.69|4538.79|4538.19|25
1649060290000|2022-04-04 08:18:10|4538.91|4538.31|4539.04|4538.44|4539.04|4538.44|4538.91|4538.31|7
1649060300000|2022-04-04 08:18:20|4539.16|4538.56|4539.54|4538.94|4539.54|4538.94|4539.16|4538.56|8
1649060310000|2022-04-04 08:18:30|4539.79|4539.19|4539.29|4538.69|4539.79|4539.19|4539.29|4538.69|57
1649060320000|2022-04-04 08:18:40|||||||||3
1649060330000|2022-04-04 08:18:50|4538.79|4538.19|4539.04|4538.44|4539.04|4538.44|4538.54|4537.94|15
1649060340000|2022-04-04 08:19:00|4539.29|4538.69|4539.29|4538.69|4539.41|4538.81|4539.29|4538.69|5
1649060350000|2022-04-04 08:19:10|4539.41|4538.81|4539.79|4539.19|4539.79|4539.19|4539.41|4538.81|10
1649060360000|2022-04-04 08:19:20|4540.04|4539.44|4540.54|4539.94|4540.54|4539.94|4540.04|4539.44|52
1649060370000|2022-04-04 08:19:30|4540.41|4539.81|4540.29|4539.69|4540.41|4539.81|4540.29|4539.69|32
1649060380000|2022-04-04 08:19:40|4540.41|4539.81|4540.04|4539.44|4540.54|4539.94|4540.04|4539.44|21
1649060390000|2022-04-04 08:19:50|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.16|4539.56|16
1649060400000|2022-04-04 08:20:00|4540.54|4539.94|4540.79|4540.19|4540.79|4540.19|4540.54|4539.94|19
1649060410000|2022-04-04 08:20:10|4540.54|4539.94|4540.54|4539.94|4540.79|4540.19|4540.54|4539.94|27
1649060420000|2022-04-04 08:20:20|4540.29|4539.69|4540.29|4539.69|4540.41|4539.81|4540.16|4539.56|9
1649060430000|2022-04-04 08:20:30|4540.41|4539.81|4540.54|4539.94|4540.79|4540.19|4540.41|4539.81|15
1649060440000|2022-04-04 08:20:40|4540.66|4540.06|4540.79|4540.19|4540.79|4540.19|4540.54|4539.94|9
1649060450000|2022-04-04 08:20:50|4540.54|4539.94|4540.54|4539.94|4541.04|4540.44|4540.54|4539.94|73
1649060460000|2022-04-04 08:21:00|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|5
1649060470000|2022-04-04 08:21:10|4540.54|4539.94|4540.66|4540.06|4540.79|4540.19|4540.54|4539.94|18
1649060480000|2022-04-04 08:21:20|4540.54|4539.94|4540.29|4539.69|4540.66|4540.06|4540.16|4539.56|7
1649060490000|2022-04-04 08:21:30|||||||||2
1649060510000|2022-04-04 08:21:50|4539.79|4539.19|4540.04|4539.44|4540.04|4539.44|4539.79|4539.19|25
1649060520000|2022-04-04 08:22:00|4539.79|4539.19|4539.79|4539.19|4540.04|4539.44|4539.79|4539.19|8
1649060530000|2022-04-04 08:22:10|4539.91|4539.31|4540.29|4539.69|4540.29|4539.69|4539.91|4539.31|21
1649060540000|2022-04-04 08:22:20|4540.54|4539.94|4541.04|4540.44|4541.04|4540.44|4540.54|4539.94|24
1649060550000|2022-04-04 08:22:30|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|30
1649060560000|2022-04-04 08:22:40|4541.54|4540.94|4541.54|4540.94|4541.79|4541.19|4541.29|4540.69|250
1649060570000|2022-04-04 08:22:50|4541.41|4540.81|4541.54|4540.94|4541.54|4540.94|4541.41|4540.81|27
1649060580000|2022-04-04 08:23:00|4541.79|4541.19|4542.04|4541.44|4542.04|4541.44|4541.79|4541.19|67
1649060590000|2022-04-04 08:23:10|4542.29|4541.69|4540.54|4539.94|4542.29|4541.69|4540.54|4539.94|353
1649060600000|2022-04-04 08:23:20|4540.66|4540.06|4542.04|4541.44|4542.04|4541.44|4540.66|4540.06|181
1649060610000|2022-04-04 08:23:30|4541.79|4541.19|4542.04|4541.44|4542.04|4541.44|4541.79|4541.19|83
1649060620000|2022-04-04 08:23:40|4542.16|4541.56|4542.04|4541.44|4542.29|4541.69|4541.91|4541.31|43
1649060630000|2022-04-04 08:23:50|||||||||3
1649060640000|2022-04-04 08:24:00|4542.29|4541.69|4542.29|4541.69|4542.54|4541.94|4542.29|4541.69|60
1649060650000|2022-04-04 08:24:10|4542.41|4541.81|4542.54|4541.94|4542.54|4541.94|4542.41|4541.81|77
1649060660000|2022-04-04 08:24:20|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|13
1649060670000|2022-04-04 08:24:30|4542.04|4541.44|4541.79|4541.19|4542.04|4541.44|4541.79|4541.19|116
1649060680000|2022-04-04 08:24:40|4542.04|4541.44|4542.04|4541.44|4542.16|4541.56|4541.91|4541.31|50
1649060690000|2022-04-04 08:24:50|4541.79|4541.19|4541.79|4541.19|4542.04|4541.44|4541.79|4541.19|46
1649060700000|2022-04-04 08:25:00|4541.29|4540.69|4541.29|4540.69|4541.54|4540.94|4541.29|4540.69|74
1649060710000|2022-04-04 08:25:10|4541.54|4540.94|4541.29|4540.69|4541.54|4540.94|4541.29|4540.69|81
1649060720000|2022-04-04 08:25:20|4541.54|4540.94|4541.79|4541.19|4541.79|4541.19|4541.29|4540.69|33
1649060730000|2022-04-04 08:25:30|4541.91|4541.31|4542.04|4541.44|4542.04|4541.44|4541.79|4541.19|79
1649060740000|2022-04-04 08:25:40|4541.91|4541.31|4541.79|4541.19|4541.91|4541.31|4541.79|4541.19|16
1649060750000|2022-04-04 08:25:50|4542.04|4541.44|4541.79|4541.19|4542.04|4541.44|4541.79|4541.19|20
1649060760000|2022-04-04 08:26:00|4542.04|4541.44|4541.54|4540.94|4542.04|4541.44|4541.54|4540.94|55
1649060770000|2022-04-04 08:26:10|4541.29|4540.69|4541.66|4541.06|4541.79|4541.19|4541.29|4540.69|46
1649060780000|2022-04-04 08:26:20|4541.79|4541.19|4542.04|4541.44|4542.04|4541.44|4541.66|4541.06|17
1649060790000|2022-04-04 08:26:30|4541.79|4541.19|4542.04|4541.44|4542.04|4541.44|4541.79|4541.19|46
1649060800000|2022-04-04 08:26:40|4542.16|4541.56|4541.66|4541.06|4542.16|4541.56|4541.66|4541.06|61
1649060810000|2022-04-04 08:26:50|4541.54|4540.94|4541.29|4540.69|4541.54|4540.94|4541.04|4540.44|73
1649060820000|2022-04-04 08:27:00|4541.54|4540.94|4541.04|4540.44|4541.54|4540.94|4541.04|4540.44|63
1649060830000|2022-04-04 08:27:10|4540.79|4540.19|4541.29|4540.69|4541.54|4540.94|4540.79|4540.19|48
1649060840000|2022-04-04 08:27:20|4541.54|4540.94|4541.79|4541.19|4541.79|4541.19|4541.54|4540.94|14
1649060850000|2022-04-04 08:27:30|4542.04|4541.44|4542.29|4541.69|4542.29|4541.69|4542.04|4541.44|28
1649060860000|2022-04-04 08:27:40|4542.04|4541.44|4542.04|4541.44|4542.16|4541.56|4542.04|4541.44|63
1649060870000|2022-04-04 08:27:50|4542.16|4541.56|4542.54|4541.94|4542.54|4541.94|4542.16|4541.56|26
1649060880000|2022-04-04 08:28:00|4542.29|4541.69|4542.29|4541.69|4542.54|4541.94|4542.04|4541.44|66
1649060890000|2022-04-04 08:28:10|4542.54|4541.94|4542.79|4542.19|4542.79|4542.19|4542.54|4541.94|9
1649060900000|2022-04-04 08:28:20|4542.54|4541.94|4540.54|4539.94|4542.66|4542.06|4540.29|4539.69|544
1649060910000|2022-04-04 08:28:30|4540.79|4540.19|4541.04|4540.44|4541.04|4540.44|4540.54|4539.94|52
1649060920000|2022-04-04 08:28:40|4540.79|4540.19|4541.54|4540.94|4541.54|4540.94|4540.79|4540.19|34
1649060930000|2022-04-04 08:28:50|4541.79|4541.19|4542.04|4541.44|4542.04|4541.44|4541.54|4540.94|36
1649060940000|2022-04-04 08:29:00|4542.16|4541.56|4542.54|4541.94|4542.54|4541.94|4542.04|4541.44|51
1649060950000|2022-04-04 08:29:10|4542.79|4542.19|4542.79|4542.19|4542.91|4542.31|4542.79|4542.19|42
1649060960000|2022-04-04 08:29:20|4542.91|4542.31|4543.41|4542.81|4543.41|4542.81|4542.79|4542.19|72
1649060970000|2022-04-04 08:29:30|4543.29|4542.69|4543.29|4542.69|4543.41|4542.81|4543.29|4542.69|48
1649060980000|2022-04-04 08:29:40|4543.41|4542.81|4543.54|4542.94|4543.54|4542.94|4543.41|4542.81|35
1649060990000|2022-04-04 08:29:50|4543.66|4543.06|4543.79|4543.19|4543.79|4543.19|4543.66|4543.06|53
1649061000000|2022-04-04 08:30:00|4543.91|4543.31|4544.29|4543.69|4544.54|4543.94|4543.91|4543.31|216
1649061010000|2022-04-04 08:30:10|4544.16|4543.56|4544.29|4543.69|4544.29|4543.69|4544.04|4543.44|29
1649061020000|2022-04-04 08:30:20|4544.04|4543.44|4544.04|4543.44|4544.04|4543.44|4544.04|4543.44|55
1649061030000|2022-04-04 08:30:30|4543.79|4543.19|4544.29|4543.69|4544.29|4543.69|4543.79|4543.19|36
1649061040000|2022-04-04 08:30:40|4544.54|4543.94|4544.54|4543.94|4544.54|4543.94|4544.54|4543.94|27
1649061050000|2022-04-04 08:30:50|4544.79|4544.19|4544.54|4543.94|4544.79|4544.19|4544.54|4543.94|53
1649061060000|2022-04-04 08:31:00|4544.66|4544.06|4545.04|4544.44|4545.04|4544.44|4544.66|4544.06|119
1649061070000|2022-04-04 08:31:10|4544.79|4544.19|4544.79|4544.19|4544.79|4544.19|4544.79|4544.19|19
1649061080000|2022-04-04 08:31:20|4545.04|4544.44|4544.54|4543.94|4545.04|4544.44|4544.54|4543.94|154
1649061090000|2022-04-04 08:31:30|4544.79|4544.19|4544.79|4544.19|4544.79|4544.19|4544.54|4543.94|39
1649061100000|2022-04-04 08:31:40|4544.54|4543.94|4544.54|4543.94|4544.54|4543.94|4544.54|4543.94|19
1649061110000|2022-04-04 08:31:50|4544.79|4544.19|4545.29|4544.69|4545.79|4545.19|4544.79|4544.19|321
1649061120000|2022-04-04 08:32:00|4545.54|4544.94|4545.29|4544.69|4545.79|4545.19|4545.29|4544.69|120
1649061130000|2022-04-04 08:32:10|4545.41|4544.81|4545.54|4544.94|4545.54|4544.94|4545.41|4544.81|33
1649061140000|2022-04-04 08:32:20|4545.29|4544.69|4545.29|4544.69|4545.29|4544.69|4545.29|4544.69|18
1649061150000|2022-04-04 08:32:30|4545.54|4544.94|4545.54|4544.94|4545.54|4544.94|4545.54|4544.94|24
1649061160000|2022-04-04 08:32:40|4545.29|4544.69|4545.41|4544.81|4545.54|4544.94|4545.29|4544.69|36
1649061170000|2022-04-04 08:32:50|4545.29|4544.69|4545.29|4544.69|4545.41|4544.81|4545.29|4544.69|42
1649061180000|2022-04-04 08:33:00|4545.54|4544.94|4545.29|4544.69|4545.54|4544.94|4545.29|4544.69|28
1649061190000|2022-04-04 08:33:10|4545.54|4544.94|4545.79|4545.19|4545.79|4545.19|4545.54|4544.94|44
1649061200000|2022-04-04 08:33:20|4545.54|4544.94|4545.29|4544.69|4545.54|4544.94|4545.29|4544.69|32
1649061210000|2022-04-04 08:33:30|4545.16|4544.56|4545.04|4544.44|4545.29|4544.69|4545.04|4544.44|50
1649061220000|2022-04-04 08:33:40|4545.29|4544.69|4545.29|4544.69|4545.29|4544.69|4545.04|4544.44|23
1649061230000|2022-04-04 08:33:50|||||||||23
1649061240000|2022-04-04 08:34:00|4545.54|4544.94|4545.54|4544.94|4545.54|4544.94|4545.54|4544.94|15
1649061250000|2022-04-04 08:34:10|4545.79|4545.19|4545.66|4545.06|4545.79|4545.19|4545.54|4544.94|44
1649061260000|2022-04-04 08:34:20|4545.54|4544.94|4545.79|4545.19|4545.79|4545.19|4545.54|4544.94|16
1649061270000|2022-04-04 08:34:30|4545.29|4544.69|4545.54|4544.94|4545.54|4544.94|4545.29|4544.69|133
1649061280000|2022-04-04 08:34:40|4545.66|4545.06|4545.54|4544.94|4545.66|4545.06|4545.54|4544.94|29
1649061290000|2022-04-04 08:34:50|4545.29|4544.69|4545.29|4544.69|4545.29|4544.69|4545.29|4544.69|15
1649061300000|2022-04-04 08:35:00|4545.54|4544.94|4545.54|4544.94|4545.79|4545.19|4545.54|4544.94|28
1649061310000|2022-04-04 08:35:10|4545.29|4544.69|4545.41|4544.81|4545.54|4544.94|4545.29|4544.69|14
1649061320000|2022-04-04 08:35:20|4545.29|4544.69|4545.29|4544.69|4545.54|4544.94|4545.29|4544.69|25
1649061330000|2022-04-04 08:35:30|4545.16|4544.56|4545.04|4544.44|4545.29|4544.69|4545.04|4544.44|16
1649061340000|2022-04-04 08:35:40|4544.91|4544.31|4545.04|4544.44|4545.04|4544.44|4544.91|4544.31|41
1649061350000|2022-04-04 08:35:50|4545.29|4544.69|4545.04|4544.44|4545.29|4544.69|4545.04|4544.44|12
1649061360000|2022-04-04 08:36:00|4544.79|4544.19|4544.79|4544.19|4545.04|4544.44|4544.79|4544.19|33
1649061370000|2022-04-04 08:36:10|4544.91|4544.31|4544.79|4544.19|4545.04|4544.44|4544.79|4544.19|9
1649061390000|2022-04-04 08:36:30|4544.91|4544.31|4545.04|4544.44|4545.04|4544.44|4544.91|4544.31|5
1649061400000|2022-04-04 08:36:40|4544.79|4544.19|4544.79|4544.19|4545.04|4544.44|4544.79|4544.19|9
1649061410000|2022-04-04 08:36:50|4545.04|4544.44|4545.16|4544.56|4545.16|4544.56|4545.04|4544.44|18
1649061420000|2022-04-04 08:37:00|4545.04|4544.44|4545.41|4544.81|4545.54|4544.94|4545.04|4544.44|20
1649061430000|2022-04-04 08:37:10|4545.54|4544.94|4546.04|4545.44|4546.04|4545.44|4545.54|4544.94|32
1649061440000|2022-04-04 08:37:20|4545.91|4545.31|4545.79|4545.19|4546.04|4545.44|4545.54|4544.94|15
1649061450000|2022-04-04 08:37:30|4545.54|4544.94|4545.54|4544.94|4545.54|4544.94|4545.54|4544.94|6
1649061460000|2022-04-04 08:37:40|||||||||33
1649061470000|2022-04-04 08:37:50|4545.66|4545.06|4545.54|4544.94|4545.66|4545.06|4545.54|4544.94|1
1649061480000|2022-04-04 08:38:00|4545.66|4545.06|4545.66|4545.06|4545.79|4545.19|4545.54|4544.94|7
1649061490000|2022-04-04 08:38:10|4545.54|4544.94|4545.04|4544.44|4545.54|4544.94|4545.04|4544.44|29
1649061500000|2022-04-04 08:38:20|4544.79|4544.19|4544.66|4544.06|4544.79|4544.19|4544.54|4543.94|29
1649061510000|2022-04-04 08:38:30|4544.54|4543.94|4544.54|4543.94|4544.54|4543.94|4544.29|4543.69|63
1649061520000|2022-04-04 08:38:40|4544.41|4543.81|4544.41|4543.81|4544.54|4543.94|4544.29|4543.69|13
1649061530000|2022-04-04 08:38:50|4544.29|4543.69|4544.29|4543.69|4544.54|4543.94|4544.29|4543.69|10
1649061540000|2022-04-04 08:39:00|4540.79|4540.19|4540.79|4540.19|4540.79|4540.19|4540.29|4539.69|1643
1649061550000|2022-04-04 08:39:10|4540.54|4539.94|4540.79|4540.19|4540.79|4540.19|4540.54|4539.94|453
1649061560000|2022-04-04 08:39:20|4540.54|4539.94|4541.54|4540.94|4541.54|4540.94|4540.29|4539.69|227
1649061570000|2022-04-04 08:39:30|4541.79|4541.19|4542.04|4541.44|4542.04|4541.44|4541.79|4541.19|39
1649061580000|2022-04-04 08:39:40|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|155
1649061590000|2022-04-04 08:39:50|||||||||7
1649061600000|2022-04-04 08:40:00|4541.29|4540.69|4541.04|4540.44|4541.29|4540.69|4541.04|4540.44|41
1649061610000|2022-04-04 08:40:10|4540.79|4540.19|4541.29|4540.69|4541.29|4540.69|4540.79|4540.19|42
1649061620000|2022-04-04 08:40:20|4541.04|4540.44|4541.54|4540.94|4541.66|4541.06|4541.04|4540.44|27
1649061630000|2022-04-04 08:40:30|4541.79|4541.19|4541.79|4541.19|4542.04|4541.44|4541.54|4540.94|32
1649061640000|2022-04-04 08:40:40|||||||||9
1649061650000|2022-04-04 08:40:50|4541.66|4541.06|4541.79|4541.19|4541.79|4541.19|4541.66|4541.06|9
1649061660000|2022-04-04 08:41:00|4541.91|4541.31|4541.79|4541.19|4541.91|4541.31|4541.79|4541.19|8
1649061670000|2022-04-04 08:41:10|4541.54|4540.94|4541.29|4540.69|4541.54|4540.94|4541.29|4540.69|31
1649061680000|2022-04-04 08:41:20|4541.54|4540.94|4541.54|4540.94|4541.79|4541.19|4541.54|4540.94|15
1649061690000|2022-04-04 08:41:30|4541.79|4541.19|4541.79|4541.19|4541.91|4541.31|4541.54|4540.94|12
1649061700000|2022-04-04 08:41:40|4541.54|4540.94|4541.79|4541.19|4541.79|4541.19|4541.54|4540.94|39
1649061710000|2022-04-04 08:41:50|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|6
1649061720000|2022-04-04 08:42:00|4541.66|4541.06|4541.54|4540.94|4541.66|4541.06|4541.54|4540.94|20
1649061730000|2022-04-04 08:42:10|||||||||30
1649061740000|2022-04-04 08:42:20|4541.29|4540.69|4540.91|4540.31|4541.29|4540.69|4540.91|4540.31|41
1649061750000|2022-04-04 08:42:30|4540.79|4540.19|4541.16|4540.56|4541.29|4540.69|4540.79|4540.19|20
1649061760000|2022-04-04 08:42:40|4541.04|4540.44|4541.29|4540.69|4541.29|4540.69|4541.04|4540.44|10
1649061770000|2022-04-04 08:42:50|||||||||4
1649061780000|2022-04-04 08:43:00|4541.04|4540.44|4541.29|4540.69|4541.29|4540.69|4541.04|4540.44|18
1649061790000|2022-04-04 08:43:10|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|4541.04|4540.44|7
1649061800000|2022-04-04 08:43:20|4540.79|4540.19|4540.91|4540.31|4541.04|4540.44|4540.79|4540.19|14
1649061810000|2022-04-04 08:43:30|4541.04|4540.44|4541.04|4540.44|4541.29|4540.69|4541.04|4540.44|36
1649061820000|2022-04-04 08:43:40|4540.54|4539.94|4540.04|4539.44|4540.54|4539.94|4540.04|4539.44|93
1649061830000|2022-04-04 08:43:50|4539.91|4539.31|4540.29|4539.69|4540.29|4539.69|4539.79|4539.19|68
1649061840000|2022-04-04 08:44:00|4540.54|4539.94|4540.04|4539.44|4540.54|4539.94|4540.04|4539.44|34
1649061850000|2022-04-04 08:44:10|4539.79|4539.19|4539.54|4538.94|4539.79|4539.19|4539.54|4538.94|49
1649061860000|2022-04-04 08:44:20|4539.79|4539.19|4539.54|4538.94|4539.79|4539.19|4539.29|4538.69|45
1649061870000|2022-04-04 08:44:30|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|4539.04|4538.44|56
1649061880000|2022-04-04 08:44:40|4539.29|4538.69|4539.04|4538.44|4539.29|4538.69|4538.91|4538.31|45
1649061890000|2022-04-04 08:44:50|||||||||2
1649061900000|2022-04-04 08:45:00|4539.29|4538.69|4539.66|4539.06|4539.66|4539.06|4539.29|4538.69|42
1649061910000|2022-04-04 08:45:10|4539.79|4539.19|4540.04|4539.44|4540.29|4539.69|4539.79|4539.19|46
1649061930000|2022-04-04 08:45:30|4540.29|4539.69|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|35
1649061940000|2022-04-04 08:45:40|4540.41|4539.81|4540.04|4539.44|4540.41|4539.81|4540.04|4539.44|17
1649061950000|2022-04-04 08:45:50|4540.29|4539.69|4540.04|4539.44|4540.29|4539.69|4540.04|4539.44|11
1649061960000|2022-04-04 08:46:00|4540.29|4539.69|4540.29|4539.69|4540.54|4539.94|4540.29|4539.69|16
1649061970000|2022-04-04 08:46:10|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|4540.54|4539.94|5
1649061980000|2022-04-04 08:46:20|||||||||6
1649061990000|2022-04-04 08:46:30|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|4540.29|4539.69|18
1649062000000|2022-04-04 08:46:40|4540.04|4539.44|4539.79|4539.19|4540.04|4539.44|4539.79|4539.19|112
1649062010000|2022-04-04 08:46:50|4540.04|4539.44|4540.04|4539.44|4540.04|4539.44|4539.91|4539.31|14
1649062020000|2022-04-04 08:47:00|4540.29|4539.69|4540.79|4540.19|4540.79|4540.19|4540.29|4539.69|47
1649062030000|2022-04-04 08:47:10|4541.04|4540.44|4541.04|4540.44|4541.29|4540.69|4540.91|4540.31|33
1649062040000|2022-04-04 08:47:20|4541.29|4540.69|4541.04|4540.44|4541.29|4540.69|4541.04|4540.44|32
1649062050000|2022-04-04 08:47:30|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|4541.29|4540.69|34
1649062060000|2022-04-04 08:47:40|4541.16|4540.56|4541.29|4540.69|4541.29|4540.69|4541.04|4540.44|5
1649062070000|2022-04-04 08:47:50|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|8
1649062080000|2022-04-04 08:48:00|4541.29|4540.69|4540.79|4540.19|4541.29|4540.69|4540.79|4540.19|28
1649062090000|2022-04-04 08:48:10|4540.91|4540.31|4541.29|4540.69|4541.29|4540.69|4540.91|4540.31|10
1649062100000|2022-04-04 08:48:20|4541.16|4540.56|4541.29|4540.69|4541.29|4540.69|4541.16|4540.56|1
1649062110000|2022-04-04 08:48:30|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.29|4540.69|24
1649062120000|2022-04-04 08:48:40|4541.79|4541.19|4541.29|4540.69|4541.79|4541.19|4541.29|4540.69|27
1649062130000|2022-04-04 08:48:50|4541.41|4540.81|4541.41|4540.81|4541.54|4540.94|4541.29|4540.69|38
1649062140000|2022-04-04 08:49:00|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.41|4540.81|8
1649062150000|2022-04-04 08:49:10|4541.79|4541.19|4541.54|4540.94|4541.79|4541.19|4541.54|4540.94|4
1649062160000|2022-04-04 08:49:20|4541.66|4541.06|4541.54|4540.94|4541.66|4541.06|4541.54|4540.94|6
1649062170000|2022-04-04 08:49:30|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|5
1649062180000|2022-04-04 08:49:40|4541.54|4540.94|4541.29|4540.69|4541.54|4540.94|4541.29|4540.69|9
1649062190000|2022-04-04 08:49:50|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.29|4540.69|9
1649062200000|2022-04-04 08:50:00|4541.66|4541.06|4541.54|4540.94|4541.79|4541.19|4541.54|4540.94|18
1649062210000|2022-04-04 08:50:10|4541.66|4541.06|4541.54|4540.94|4541.79|4541.19|4541.54|4540.94|14
1649062220000|2022-04-04 08:50:20|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|4541.54|4540.94|13
1649062230000|2022-04-04 08:50:30|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|13
1649062240000|2022-04-04 08:50:40|4541.41|4540.81|4541.54|4540.94|4541.54|4540.94|4541.41|4540.81|0
1649062250000|2022-04-04 08:50:50|4541.66|4541.06|4541.79|4541.19|4541.79|4541.19|4541.66|4541.06|3
1649062260000|2022-04-04 08:51:00|4541.54|4540.94|4541.79|4541.19|4541.79|4541.19|4541.54|4540.94|14
1649062270000|2022-04-04 08:51:10|||||||||2
1649062290000|2022-04-04 08:51:30|||||||||17
1649062300000|2022-04-04 08:51:40|4541.54|4540.94|4541.29|4540.69|4541.54|4540.94|4541.29|4540.69|23
1649062310000|2022-04-04 08:51:50|4541.54|4540.94|4541.54|4540.94|4541.79|4541.19|4541.54|4540.94|26
1649062320000|2022-04-04 08:52:00|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|4541.66|4541.06|9
1649062330000|2022-04-04 08:52:10|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|0
1649062340000|2022-04-04 08:52:20|4541.54|4540.94|4541.29|4540.69|4541.54|4540.94|4541.29|4540.69|21
1649062350000|2022-04-04 08:52:30|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|4541.54|4540.94|8
1649062360000|2022-04-04 08:52:40|||||||||2
1649062370000|2022-04-04 08:52:50|4541.29|4540.69|4541.54|4540.94|4541.54|4540.94|4541.29|4540.69|21
1649062380000|2022-04-04 08:53:00|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|4541.79|4541.19|7
1649062390000|2022-04-04 08:53:10|||||||||2
1649062400000|2022-04-04 08:53:20|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|29
1649062410000|2022-04-04 08:53:30|4542.04|4541.44|4541.91|4541.31|4542.29|4541.69|4541.91|4541.31|21
1649062420000|2022-04-04 08:53:40|4542.04|4541.44|4541.79|4541.19|4542.04|4541.44|4541.79|4541.19|9
1649062430000|2022-04-04 08:53:50|||||||||1
1649062440000|2022-04-04 08:54:00|||||||||2
1649062450000|2022-04-04 08:54:10|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|4542.04|4541.44|6
1649062460000|2022-04-04 08:54:20|4542.29|4541.69|4542.04|4541.44|4542.29|4541.69|4542.04|4541.44|66
1649062470000|2022-04-04 08:54:30|4542.29|4541.69|4542.04|4541.44|4542.29|4541.69|4542.04|4541.44|2
1649062480000|2022-04-04 08:54:40|4542.16|4541.56|4542.54|4541.94|4542.79|4542.19|4542.04|4541.44|100
1649062490000|2022-04-04 08:54:50|4542.79|4542.19|4542.79|4542.19|4542.79|4542.19|4542.79|4542.19|12
1649062500000|2022-04-04 08:55:00|4543.04|4542.44|4542.79|4542.19|4543.04|4542.44|4542.79|4542.19|16
1649062510000|2022-04-04 08:55:10|4543.04|4542.44|4543.41|4542.81|4543.54|4542.94|4543.04|4542.44|74
1649062520000|2022-04-04 08:55:20|4543.29|4542.69|4543.29|4542.69|4543.41|4542.81|4543.29|4542.69|8
1649062530000|2022-04-04 08:55:30|4543.16|4542.56|4543.29|4542.69|4543.29|4542.69|4543.16|4542.56|8
1649062540000|2022-04-04 08:55:40|4543.16|4542.56|4543.04|4542.44|4543.29|4542.69|4543.04|4542.44|15
1649062550000|2022-04-04 08:55:50|4543.16|4542.56|4543.29|4542.69|4543.29|4542.69|4543.16|4542.56|7
1649062560000|2022-04-04 08:56:00|4543.16|4542.56|4543.29|4542.69|4543.29|4542.69|4543.04|4542.44|26
1649062570000|2022-04-04 08:56:10|4543.04|4542.44|4543.04|4542.44|4543.04|4542.44|4542.91|4542.31|17
1649062580000|2022-04-04 08:56:20|4543.16|4542.56|4543.04|4542.44|4543.16|4542.56|4543.04|4542.44|5
1649062590000|2022-04-04 08:56:30|4542.79|4542.19|4542.79|4542.19|4542.79|4542.19|4542.79|4542.19|4
1649062600000|2022-04-04 08:56:40|4542.91|4542.31|4542.79|4542.19|4542.91|4542.31|4542.79|4542.19|5
1649062610000|2022-04-04 08:56:50|4543.04|4542.44|4542.79|4542.19|4543.04|4542.44|4542.79|4542.19|9
1649062620000|2022-04-04 08:57:00|4543.04|4542.44|4543.16|4542.56|4543.16|4542.56|4543.04|4542.44|13
1649062630000|2022-04-04 08:57:10|4542.79|4542.19|4542.91|4542.31|4542.91|4542.31|4542.66|4542.06|34
1649062640000|2022-04-04 08:57:20|4542.79|4542.19|4542.66|4542.06|4542.79|4542.19|4542.54|4541.94|11
1649062650000|2022-04-04 08:57:30|4542.54|4541.94|4542.54|4541.94|4542.79|4542.19|4542.54|4541.94|13
1649062660000|2022-04-04 08:57:40|4542.79|4542.19|4542.54|4541.94|4542.79|4542.19|4542.54|4541.94|18
1649062670000|2022-04-04 08:57:50|4542.29|4541.69|4542.54|4541.94|4542.54|4541.94|4542.29|4541.69|37
1649062680000|2022-04-04 08:58:00|4542.41|4541.81|4542.79|4542.19|4542.79|4542.19|4542.41|4541.81|15
1649062690000|2022-04-04 08:58:10|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|16
1649062700000|2022-04-04 08:58:20|4542.79|4542.19|4543.04|4542.44|4543.04|4542.44|4542.79|4542.19|9
1649062710000|2022-04-04 08:58:30|4543.16|4542.56|4543.16|4542.56|4543.29|4542.69|4543.04|4542.44|9
1649062720000|2022-04-04 08:58:40|4543.29|4542.69|4543.04|4542.44|4543.29|4542.69|4543.04|4542.44|13
1649062730000|2022-04-04 08:58:50|4542.91|4542.31|4542.79|4542.19|4542.91|4542.31|4542.79|4542.19|14
1649062740000|2022-04-04 08:59:00|4543.04|4542.44|4542.54|4541.94|4543.04|4542.44|4542.54|4541.94|17
1649062750000|2022-04-04 08:59:10|4542.29|4541.69|4542.54|4541.94|4542.54|4541.94|4542.29|4541.69|9
1649062760000|2022-04-04 08:59:20|4542.66|4542.06|4542.91|4542.31|4542.91|4542.31|4542.66|4542.06|15
1649062770000|2022-04-04 08:59:30|4543.04|4542.44|4542.79|4542.19|4543.04|4542.44|4542.79|4542.19|16
1649062780000|2022-04-04 08:59:40|4542.66|4542.06|4542.54|4541.94|4542.66|4542.06|4542.29|4541.69|4
1649062790000|2022-04-04 08:59:50|4542.41|4541.81|4542.54|4541.94|4542.54|4541.94|4542.29|4541.69|29
1649062800000|2022-04-04 09:00:00|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|4542.29|4541.69|29
1649062810000|2022-04-04 09:00:10|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|4542.54|4541.94|10
1649062820000|2022-04-04 09:00:20|4542.66|4542.06|4542.54|4541.94|4543.04|4542.44|4542.54|4541.94|77
1649062830000|2022-04-04 09:00:30|4542.79|4542.19|4542.54|4541.94|4542.79|4542.19|4542.54|4541.94|27
1649062840000|2022-04-04 09:00:40|4542.79|4542.19|4542.54|4541.94|4542.79|4542.19|4542.54|4541.94|12
1649062860000|2022-04-04 09:01:00|4542.66|4542.06|4543.29|4542.69|4543.29|4542.69|4542.66|4542.06|29
1649062870000|2022-04-04 09:01:10|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|4543.54|4542.94|13
1649062880000|2022-04-04 09:01:20|4544.04|4543.44|4543.91|4543.31|4544.04|4543.44|4543.79|4543.19|40
1649062890000|2022-04-04 09:01:30|4544.04|4543.44|4544.04|4543.44|4544.04|4543.44|4543.79|4543.19|15
1649062900000|2022-04-04 09:01:40|4544.29|4543.69|4544.54|4543.94|4544.54|4543.94|4544.29|4543.69|46
1649062910000|2022-04-04 09:01:50|4545.29|4544.69|4545.29|4544.69|4545.54|4544.94|4545.04|4544.44|100
1649062920000|2022-04-04 09:02:00|4545.16|4544.56|4545.79|4545.19|4545.79|4545.19|4545.04|4544.44|101
1649062930000|2022-04-04 09:02:10|4545.54|4544.94|4545.16|4544.56|4546.04|4545.44|4545.16|4544.56|127
1649062940000|2022-04-04 09:02:20|4545.04|4544.44|4545.79|4545.19|4545.79|4545.19|4545.04|4544.44|83
1649062950000|2022-04-04 09:02:30|4545.54|4544.94|4545.54|4544.94|4545.66|4545.06|4545.54|4544.94|29
1649062960000|2022-04-04 09:02:40|||||||||31
1649062970000|2022-04-04 09:02:50|4544.79|4544.19|4544.79|4544.19|4544.79|4544.19|4544.66|4544.06|136
1649062980000|2022-04-04 09:03:00|4545.04|4544.44|4545.04|4544.44|4545.04|4544.44|4545.04|4544.44|14
1649062990000|2022-04-04 09:03:10|4545.16|4544.56|4545.29|4544.69|4545.29|4544.69|4545.04|4544.44|23
1649063000000|2022-04-04 09:03:20|4545.41|4544.81|4545.29|4544.69|4545.54|4544.94|4545.29|4544.69|26
1649063010000|2022-04-04 09:03:30|||||||||1
1649063020000|2022-04-04 09:03:40|4545.04|4544.44|4545.54|4544.94|4545.79|4545.19|4545.04|4544.44|87
1649063030000|2022-04-04 09:03:50|4545.29|4544.69|4545.54|4544.94|4545.54|4544.94|4545.29|4544.69|9
1649063040000|2022-04-04 09:04:00|4545.79|4545.19|4545.04|4544.44|4546.04|4545.44|4545.04|4544.44|210
1649063050000|2022-04-04 09:04:10|4545.29|4544.69|4546.16|4545.56|4546.29|4545.69|4545.29|4544.69|189
1649063060000|2022-04-04 09:04:20|4546.04|4545.44|4545.54|4544.94|4546.04|4545.44|4545.54|4544.94|43
1649063070000|2022-04-04 09:04:30|4545.66|4545.06|4545.79|4545.19|4545.79|4545.19|4545.66|4545.06|5
1649063080000|2022-04-04 09:04:40|4545.66|4545.06|4545.54|4544.94|4545.66|4545.06|4545.54|4544.94|21
1649063090000|2022-04-04 09:04:50|4545.66|4545.06|4545.79|4545.19|4546.04|4545.44|4545.66|4545.06|35
1649063100000|2022-04-04 09:05:00|4546.04|4545.44|4546.29|4545.69|4546.29|4545.69|4545.79|4545.19|60
1649063110000|2022-04-04 09:05:10|4546.04|4545.44|4546.04|4545.44|4546.16|4545.56|4546.04|4545.44|46
1649063120000|2022-04-04 09:05:20|4546.29|4545.69|4546.29|4545.69|4546.29|4545.69|4546.29|4545.69|37
1649063130000|2022-04-04 09:05:30|4546.79|4546.19|4547.04|4546.44|4547.29|4546.69|4546.79|4546.19|128
1649063140000|2022-04-04 09:05:40|4547.29|4546.69|4547.04|4546.44|4547.54|4546.94|4547.04|4546.44|83
1649063150000|2022-04-04 09:05:50|4546.91|4546.31|4547.04|4546.44|4547.29|4546.69|4546.91|4546.31|34
1649063160000|2022-04-04 09:06:00|4547.16|4546.56|4547.29|4546.69|4547.41|4546.81|4547.04|4546.44|78
1649063170000|2022-04-04 09:06:10|4547.41|4546.81|4547.54|4546.94|4547.54|4546.94|4547.29|4546.69|56
1649063180000|2022-04-04 09:06:20|4547.29|4546.69|4547.04|4546.44|4547.54|4546.94|4546.91|4546.31|75
1649063190000|2022-04-04 09:06:30|4547.29|4546.69|4547.29|4546.69|4547.29|4546.69|4547.29|4546.69|38
1649063200000|2022-04-04 09:06:40|4547.04|4546.44|4547.54|4546.94|4547.54|4546.94|4547.04|4546.44|76
1649063210000|2022-04-04 09:06:50|4548.04|4547.44|4547.54|4546.94|4548.04|4547.44|4547.54|4546.94|324
1649063220000|2022-04-04 09:07:00|4547.29|4546.69|4547.29|4546.69|4547.79|4547.19|4547.29|4546.69|68
1649063230000|2022-04-04 09:07:10|4547.54|4546.94|4547.79|4547.19|4547.79|4547.19|4547.54|4546.94|36
1649063240000|2022-04-04 09:07:20|4547.54|4546.94|4547.54|4546.94|4547.79|4547.19|4547.54|4546.94|12
1649063250000|2022-04-04 09:07:30|4547.66|4547.06|4547.54|4546.94|4547.79|4547.19|4547.54|4546.94|32
1649063260000|2022-04-04 09:07:40|4547.79|4547.19|4548.04|4547.44|4548.04|4547.44|4547.79|4547.19|13
1649063270000|2022-04-04 09:07:50|4547.79|4547.19|4547.79|4547.19|4547.79|4547.19|4547.79|4547.19|26
1649063280000|2022-04-04 09:08:00|4547.91|4547.31|4548.54|4547.94|4548.54|4547.94|4547.91|4547.31|143
1649063290000|2022-04-04 09:08:10|4548.66|4548.06|4549.29|4548.69|4549.54|4548.94|4548.66|4548.06|167
1649063300000|2022-04-04 09:08:20|4549.04|4548.44|4548.79|4548.19|4549.04|4548.44|4548.79|4548.19|49
1649063310000|2022-04-04 09:08:30|4549.04|4548.44|4549.04|4548.44|4549.04|4548.44|4549.04|4548.44|9
1649063320000|2022-04-04 09:08:40|4549.29|4548.69|4549.54|4548.94|4549.54|4548.94|4549.29|4548.69|21
1649063330000|2022-04-04 09:08:50|4549.41|4548.81|4549.54|4548.94|4549.54|4548.94|4549.29|4548.69|20
1649063340000|2022-04-04 09:09:00|4549.79|4549.19|4550.04|4549.44|4550.04|4549.44|4549.79|4549.19|62
1649063350000|2022-04-04 09:09:10|||||||||31
1649063360000|2022-04-04 09:09:20|4550.29|4549.69|4550.29|4549.69|4550.29|4549.69|4550.04|4549.44|28
1649063370000|2022-04-04 09:09:30|4550.04|4549.44|4549.54|4548.94|4550.04|4549.44|4549.54|4548.94|113
1649063380000|2022-04-04 09:09:40|4549.79|4549.19|4549.54|4548.94|4549.79|4549.19|4549.29|4548.69|68
1649063390000|2022-04-04 09:09:50|||||||||31
1649063400000|2022-04-04 09:10:00|4549.79|4549.19|4550.29|4549.69|4550.54|4549.94|4549.79|4549.19|152
1649063410000|2022-04-04 09:10:10|4550.54|4549.94|4550.79|4550.19|4550.79|4550.19|4550.54|4549.94|69
1649063420000|2022-04-04 09:10:20|4550.66|4550.06|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|27
1649063430000|2022-04-04 09:10:30|4550.66|4550.06|4550.54|4549.94|4550.66|4550.06|4550.54|4549.94|44
1649063440000|2022-04-04 09:10:40|4550.29|4549.69|4550.54|4549.94|4550.54|4549.94|4550.29|4549.69|18
1649063450000|2022-04-04 09:10:50|4550.66|4550.06|4550.79|4550.19|4550.79|4550.19|4550.66|4550.06|18
1649063460000|2022-04-04 09:11:00|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4550.79|4550.19|97
1649063470000|2022-04-04 09:11:10|4550.79|4550.19|4550.79|4550.19|4550.91|4550.31|4550.54|4549.94|44
1649063480000|2022-04-04 09:11:20|||||||||11
1649063490000|2022-04-04 09:11:30|4551.04|4550.44|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|87
1649063500000|2022-04-04 09:11:40|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4550.54|4549.94|38
1649063510000|2022-04-04 09:11:50|4550.79|4550.19|4550.54|4549.94|4551.04|4550.44|4550.54|4549.94|33
1649063520000|2022-04-04 09:12:00|4550.79|4550.19|4551.16|4550.56|4551.16|4550.56|4550.79|4550.19|50
1649063530000|2022-04-04 09:12:10|4551.29|4550.69|4550.66|4550.06|4551.29|4550.69|4550.54|4549.94|48
1649063540000|2022-04-04 09:12:20|4550.54|4549.94|4550.79|4550.19|4550.79|4550.19|4550.54|4549.94|12
1649063550000|2022-04-04 09:12:30|4550.91|4550.31|4551.16|4550.56|4551.16|4550.56|4550.79|4550.19|18
1649063560000|2022-04-04 09:12:40|4551.29|4550.69|4551.79|4551.19|4551.79|4551.19|4551.29|4550.69|54
1649063570000|2022-04-04 09:12:50|4551.54|4550.94|4551.54|4550.94|4551.79|4551.19|4551.54|4550.94|41
1649063580000|2022-04-04 09:13:00|4551.66|4551.06|4551.54|4550.94|4551.66|4551.06|4551.54|4550.94|41
1649063590000|2022-04-04 09:13:10|4551.66|4551.06|4552.04|4551.44|4552.04|4551.44|4551.54|4550.94|58
1649063600000|2022-04-04 09:13:20|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|122
1649063610000|2022-04-04 09:13:30|4551.41|4550.81|4551.04|4550.44|4551.41|4550.81|4551.04|4550.44|57
1649063620000|2022-04-04 09:13:40|4551.16|4550.56|4551.29|4550.69|4551.29|4550.69|4551.04|4550.44|11
1649063630000|2022-04-04 09:13:50|4551.16|4550.56|4551.29|4550.69|4551.29|4550.69|4551.04|4550.44|30
1649063640000|2022-04-04 09:14:00|4551.04|4550.44|4551.29|4550.69|4551.29|4550.69|4551.04|4550.44|26
1649063650000|2022-04-04 09:14:10|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|17
1649063660000|2022-04-04 09:14:20|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|69
1649063670000|2022-04-04 09:14:30|4551.54|4550.94|4551.54|4550.94|4551.79|4551.19|4551.54|4550.94|24
1649063680000|2022-04-04 09:14:40|4551.79|4551.19|4552.04|4551.44|4552.04|4551.44|4551.54|4550.94|46
1649063690000|2022-04-04 09:14:50|4551.91|4551.31|4551.79|4551.19|4551.91|4551.31|4551.66|4551.06|57
1649063700000|2022-04-04 09:15:00|4551.91|4551.31|4552.54|4551.94|4552.54|4551.94|4551.91|4551.31|86
1649063710000|2022-04-04 09:15:10|4552.41|4551.81|4552.29|4551.69|4552.54|4551.94|4552.04|4551.44|120
1649063720000|2022-04-04 09:15:20|4552.04|4551.44|4552.04|4551.44|4552.16|4551.56|4552.04|4551.44|15
1649063730000|2022-04-04 09:15:30|4551.79|4551.19|4552.04|4551.44|4552.04|4551.44|4551.79|4551.19|20
1649063740000|2022-04-04 09:15:40|4552.16|4551.56|4552.29|4551.69|4552.29|4551.69|4552.16|4551.56|15
1649063750000|2022-04-04 09:15:50|4552.16|4551.56|4552.29|4551.69|4552.29|4551.69|4552.04|4551.44|40
1649063760000|2022-04-04 09:16:00|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|4551.79|4551.19|25
1649063770000|2022-04-04 09:16:10|4551.91|4551.31|4552.04|4551.44|4552.04|4551.44|4551.79|4551.19|15
1649063780000|2022-04-04 09:16:20|4551.66|4551.06|4551.66|4551.06|4551.79|4551.19|4551.54|4550.94|9
1649063790000|2022-04-04 09:16:30|4551.54|4550.94|4551.79|4551.19|4551.79|4551.19|4551.54|4550.94|8
1649063800000|2022-04-04 09:16:40|4551.66|4551.06|4551.79|4551.19|4551.79|4551.19|4551.54|4550.94|18
1649063810000|2022-04-04 09:16:50|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.41|4550.81|33
1649063820000|2022-04-04 09:17:00|4551.41|4550.81|4551.54|4550.94|4551.79|4551.19|4551.29|4550.69|31
1649063830000|2022-04-04 09:17:10|4551.29|4550.69|4551.41|4550.81|4551.54|4550.94|4551.29|4550.69|25
1649063840000|2022-04-04 09:17:20|4551.29|4550.69|4551.54|4550.94|4551.54|4550.94|4551.29|4550.69|10
1649063850000|2022-04-04 09:17:30|||||||||20
1649063860000|2022-04-04 09:17:40|||||||||3
1649063870000|2022-04-04 09:17:50|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|10
1649063880000|2022-04-04 09:18:00|4551.54|4550.94|4551.29|4550.69|4551.54|4550.94|4551.29|4550.69|21
1649063890000|2022-04-04 09:18:10|4551.41|4550.81|4551.54|4550.94|4551.54|4550.94|4551.41|4550.81|9
1649063900000|2022-04-04 09:18:20|4551.41|4550.81|4551.29|4550.69|4551.41|4550.81|4551.16|4550.56|36
1649063910000|2022-04-04 09:18:30|4551.16|4550.56|4550.29|4549.69|4551.16|4550.56|4550.29|4549.69|110
1649063920000|2022-04-04 09:18:40|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|4550.41|4549.81|15
1649063930000|2022-04-04 09:18:50|4550.79|4550.19|4551.04|4550.44|4551.04|4550.44|4550.79|4550.19|36
1649063940000|2022-04-04 09:19:00|4550.91|4550.31|4550.79|4550.19|4550.91|4550.31|4550.79|4550.19|14
1649063950000|2022-04-04 09:19:10|4550.66|4550.06|4550.54|4549.94|4550.66|4550.06|4550.41|4549.81|9
1649063960000|2022-04-04 09:19:20|4550.66|4550.06|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|29
1649063970000|2022-04-04 09:19:30|4550.66|4550.06|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|35
1649063980000|2022-04-04 09:19:40|4550.79|4550.19|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|40
1649063990000|2022-04-04 09:19:50|4550.79|4550.19|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|43
1649064000000|2022-04-04 09:20:00|4550.41|4549.81|4550.54|4549.94|4550.54|4549.94|4550.41|4549.81|16
1649064010000|2022-04-04 09:20:10|4550.29|4549.69|4550.29|4549.69|4550.29|4549.69|4550.29|4549.69|8
1649064020000|2022-04-04 09:20:20|4550.54|4549.94|4550.29|4549.69|4550.54|4549.94|4550.29|4549.69|37
1649064030000|2022-04-04 09:20:30|4550.41|4549.81|4550.29|4549.69|4550.41|4549.81|4550.29|4549.69|18
1649064040000|2022-04-04 09:20:40|4550.16|4549.56|4550.29|4549.69|4550.29|4549.69|4550.16|4549.56|14
1649064050000|2022-04-04 09:20:50|4550.41|4549.81|4550.29|4549.69|4550.54|4549.94|4550.29|4549.69|24
1649064060000|2022-04-04 09:21:00|4550.41|4549.81|4550.54|4549.94|4550.54|4549.94|4550.41|4549.81|12
1649064070000|2022-04-04 09:21:10|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|14
1649064080000|2022-04-04 09:21:20|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|97
1649064090000|2022-04-04 09:21:30|4550.91|4550.31|4550.79|4550.19|4550.91|4550.31|4550.79|4550.19|81
1649064100000|2022-04-04 09:21:40|4550.66|4550.06|4550.29|4549.69|4550.66|4550.06|4550.29|4549.69|16
1649064110000|2022-04-04 09:21:50|4550.16|4549.56|4550.04|4549.44|4550.29|4549.69|4550.04|4549.44|33
1649064120000|2022-04-04 09:22:00|4550.16|4549.56|4550.04|4549.44|4550.16|4549.56|4550.04|4549.44|36
1649064130000|2022-04-04 09:22:10|4550.29|4549.69|4550.04|4549.44|4550.29|4549.69|4550.04|4549.44|26
1649064140000|2022-04-04 09:22:20|4550.29|4549.69|4550.54|4549.94|4550.54|4549.94|4550.29|4549.69|10
1649064150000|2022-04-04 09:22:30|4550.79|4550.19|4551.04|4550.44|4551.04|4550.44|4550.79|4550.19|32
1649064160000|2022-04-04 09:22:40|4550.91|4550.31|4551.04|4550.44|4551.04|4550.44|4550.79|4550.19|11
1649064170000|2022-04-04 09:22:50|4550.91|4550.31|4551.04|4550.44|4551.04|4550.44|4550.91|4550.31|7
1649064180000|2022-04-04 09:23:00|4551.29|4550.69|4551.79|4551.19|4551.79|4551.19|4551.04|4550.44|29
1649064190000|2022-04-04 09:23:10|4551.54|4550.94|4551.54|4550.94|4551.66|4551.06|4551.54|4550.94|18
1649064200000|2022-04-04 09:23:20|4551.41|4550.81|4551.54|4550.94|4551.54|4550.94|4551.41|4550.81|10
1649064210000|2022-04-04 09:23:30|4551.41|4550.81|4551.79|4551.19|4551.79|4551.19|4551.41|4550.81|10
1649064220000|2022-04-04 09:23:40|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|4551.91|4551.31|57
1649064230000|2022-04-04 09:23:50|4551.79|4551.19|4551.41|4550.81|4551.79|4551.19|4551.41|4550.81|6
1649064240000|2022-04-04 09:24:00|4551.29|4550.69|4551.54|4550.94|4551.54|4550.94|4551.29|4550.69|15
1649064250000|2022-04-04 09:24:10|4551.29|4550.69|4551.29|4550.69|4551.41|4550.81|4551.29|4550.69|16
1649064260000|2022-04-04 09:24:20|4551.41|4550.81|4551.41|4550.81|4551.54|4550.94|4551.29|4550.69|10
1649064270000|2022-04-04 09:24:30|4551.29|4550.69|4551.29|4550.69|4551.41|4550.81|4551.04|4550.44|22
1649064280000|2022-04-04 09:24:40|4551.41|4550.81|4551.29|4550.69|4551.41|4550.81|4551.29|4550.69|3
1649064290000|2022-04-04 09:24:50|4551.16|4550.56|4551.29|4550.69|4551.29|4550.69|4551.16|4550.56|10
1649064300000|2022-04-04 09:25:00|4551.04|4550.44|4550.54|4549.94|4551.04|4550.44|4550.54|4549.94|18
1649064310000|2022-04-04 09:25:10|4551.04|4550.44|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|16
1649064320000|2022-04-04 09:25:20|4550.54|4549.94|4550.79|4550.19|4550.79|4550.19|4550.54|4549.94|98
1649064330000|2022-04-04 09:25:30|||||||||4
1649064340000|2022-04-04 09:25:40|||||||||13
1649064350000|2022-04-04 09:25:50|4550.54|4549.94|4550.54|4549.94|4550.66|4550.06|4550.54|4549.94|29
1649064360000|2022-04-04 09:26:00|4550.79|4550.19|4550.79|4550.19|4551.04|4550.44|4550.54|4549.94|26
1649064370000|2022-04-04 09:26:10|||||||||5
1649064390000|2022-04-04 09:26:30|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|8
1649064410000|2022-04-04 09:26:50|||||||||4
1649064420000|2022-04-04 09:27:00|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|12
1649064440000|2022-04-04 09:27:20|4551.04|4550.44|4551.16|4550.56|4551.16|4550.56|4551.04|4550.44|24
1649064450000|2022-04-04 09:27:30|4551.04|4550.44|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|20
1649064460000|2022-04-04 09:27:40|4550.66|4550.06|4550.54|4549.94|4550.66|4550.06|4550.54|4549.94|15
1649064470000|2022-04-04 09:27:50|4550.66|4550.06|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|30
1649064480000|2022-04-04 09:28:00|4550.79|4550.19|4551.04|4550.44|4551.04|4550.44|4550.66|4550.06|19
1649064490000|2022-04-04 09:28:10|4551.29|4550.69|4551.04|4550.44|4551.29|4550.69|4551.04|4550.44|23
1649064500000|2022-04-04 09:28:20|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|11
1649064520000|2022-04-04 09:28:40|4550.66|4550.06|4550.54|4549.94|4550.66|4550.06|4550.54|4549.94|16
1649064530000|2022-04-04 09:28:50|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|3
1649064540000|2022-04-04 09:29:00|4550.54|4549.94|4550.79|4550.19|4550.79|4550.19|4550.54|4549.94|51
1649064550000|2022-04-04 09:29:10|4550.54|4549.94|4550.79|4550.19|4550.79|4550.19|4550.54|4549.94|11
1649064560000|2022-04-04 09:29:20|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4550.79|4550.19|18
1649064570000|2022-04-04 09:29:30|4550.79|4550.19|4550.66|4550.06|4551.04|4550.44|4550.66|4550.06|58
1649064580000|2022-04-04 09:29:40|4550.79|4550.19|4550.66|4550.06|4550.79|4550.19|4550.54|4549.94|5
1649064590000|2022-04-04 09:29:50|4550.79|4550.19|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|3
1649064600000|2022-04-04 09:30:00|4550.79|4550.19|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|23
1649064610000|2022-04-04 09:30:10|4550.29|4549.69|4550.04|4549.44|4550.29|4549.69|4550.04|4549.44|35
1649064620000|2022-04-04 09:30:20|4549.79|4549.19|4549.54|4548.94|4549.79|4549.19|4549.54|4548.94|79
1649064630000|2022-04-04 09:30:30|||||||||36
1649064640000|2022-04-04 09:30:40|4549.29|4548.69|4549.54|4548.94|4549.54|4548.94|4549.29|4548.69|39
1649064650000|2022-04-04 09:30:50|4549.29|4548.69|4549.54|4548.94|4549.54|4548.94|4549.29|4548.69|25
1649064660000|2022-04-04 09:31:00|4549.29|4548.69|4549.04|4548.44|4549.29|4548.69|4549.04|4548.44|57
1649064670000|2022-04-04 09:31:10|4549.16|4548.56|4549.16|4548.56|4549.16|4548.56|4549.04|4548.44|9
1649064680000|2022-04-04 09:31:20|4549.04|4548.44|4549.29|4548.69|4549.29|4548.69|4549.04|4548.44|48
1649064690000|2022-04-04 09:31:30|||||||||18
1649064700000|2022-04-04 09:31:40|4549.04|4548.44|4548.29|4547.69|4549.16|4548.56|4548.29|4547.69|211
1649064710000|2022-04-04 09:31:50|4548.16|4547.56|4548.29|4547.69|4548.29|4547.69|4548.04|4547.44|79
1649064720000|2022-04-04 09:32:00|||||||||27
1649064730000|2022-04-04 09:32:10|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|4548.41|4547.81|37
1649064740000|2022-04-04 09:32:20|4548.41|4547.81|4548.29|4547.69|4548.54|4547.94|4548.04|4547.44|32
1649064750000|2022-04-04 09:32:30|4548.54|4547.94|4548.79|4548.19|4548.79|4548.19|4548.41|4547.81|18
1649064760000|2022-04-04 09:32:40|4548.66|4548.06|4548.41|4547.81|4548.66|4548.06|4548.41|4547.81|30
1649064770000|2022-04-04 09:32:50|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|4548.29|4547.69|11
1649064780000|2022-04-04 09:33:00|4548.66|4548.06|4548.29|4547.69|4548.66|4548.06|4548.16|4547.56|95
1649064790000|2022-04-04 09:33:10|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|5
1649064800000|2022-04-04 09:33:20|||||||||8
1649064820000|2022-04-04 09:33:40|||||||||16
1649064830000|2022-04-04 09:33:50|||||||||1
1649064840000|2022-04-04 09:34:00|||||||||25
1649064850000|2022-04-04 09:34:10|4548.79|4548.19|4549.54|4548.94|4549.54|4548.94|4548.79|4548.19|89
1649064860000|2022-04-04 09:34:20|4549.29|4548.69|4549.66|4549.06|4549.79|4549.19|4549.29|4548.69|70
1649064870000|2022-04-04 09:34:30|4549.79|4549.19|4549.54|4548.94|4549.79|4549.19|4549.54|4548.94|23
1649064880000|2022-04-04 09:34:40|4549.66|4549.06|4549.79|4549.19|4549.91|4549.31|4549.66|4549.06|34
1649064890000|2022-04-04 09:34:50|4549.54|4548.94|4549.79|4549.19|4549.79|4549.19|4549.54|4548.94|61
1649064900000|2022-04-04 09:35:00|4550.04|4549.44|4549.79|4549.19|4550.04|4549.44|4549.79|4549.19|30
1649064910000|2022-04-04 09:35:10|4549.91|4549.31|4550.29|4549.69|4550.29|4549.69|4549.91|4549.31|50
1649064920000|2022-04-04 09:35:20|4550.04|4549.44|4550.29|4549.69|4550.29|4549.69|4550.04|4549.44|43
1649064930000|2022-04-04 09:35:30|4550.54|4549.94|4550.79|4550.19|4550.91|4550.31|4550.54|4549.94|57
1649064940000|2022-04-04 09:35:40|4550.91|4550.31|4550.54|4549.94|4550.91|4550.31|4550.41|4549.81|43
1649064950000|2022-04-04 09:35:50|4550.41|4549.81|4550.79|4550.19|4550.79|4550.19|4550.41|4549.81|22
1649064960000|2022-04-04 09:36:00|4551.04|4550.44|4550.91|4550.31|4551.04|4550.44|4550.79|4550.19|23
1649064970000|2022-04-04 09:36:10|4551.04|4550.44|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|3
1649064980000|2022-04-04 09:36:20|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|13
1649064990000|2022-04-04 09:36:30|4550.41|4549.81|4550.66|4550.06|4550.79|4550.19|4550.41|4549.81|11
1649065000000|2022-04-04 09:36:40|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|4550.54|4549.94|18
1649065010000|2022-04-04 09:36:50|4551.04|4550.44|4551.29|4550.69|4551.29|4550.69|4550.91|4550.31|26
1649065020000|2022-04-04 09:37:00|4551.04|4550.44|4551.29|4550.69|4551.29|4550.69|4551.04|4550.44|47
1649065030000|2022-04-04 09:37:10|4551.79|4551.19|4551.66|4551.06|4551.79|4551.19|4551.66|4551.06|40
1649065040000|2022-04-04 09:37:20|4551.79|4551.19|4552.29|4551.69|4552.29|4551.69|4551.79|4551.19|78
1649065050000|2022-04-04 09:37:30|4552.41|4551.81|4552.79|4552.19|4552.79|4552.19|4552.29|4551.69|192
1649065060000|2022-04-04 09:37:40|||||||||4
1649065070000|2022-04-04 09:37:50|4553.04|4552.44|4553.29|4552.69|4553.29|4552.69|4553.04|4552.44|63
1649065080000|2022-04-04 09:38:00|4553.04|4552.44|4553.04|4552.44|4553.29|4552.69|4553.04|4552.44|54
1649065090000|2022-04-04 09:38:10|||||||||21
1649065100000|2022-04-04 09:38:20|4552.91|4552.31|4552.91|4552.31|4553.04|4552.44|4552.79|4552.19|18
1649065110000|2022-04-04 09:38:30|4553.04|4552.44|4552.79|4552.19|4553.04|4552.44|4552.79|4552.19|13
1649065120000|2022-04-04 09:38:40|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|4552.41|4551.81|11
1649065130000|2022-04-04 09:38:50|4552.66|4552.06|4552.66|4552.06|4552.79|4552.19|4552.29|4551.69|144
1649065140000|2022-04-04 09:39:00|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|4552.54|4551.94|24
1649065150000|2022-04-04 09:39:10|4553.04|4552.44|4552.79|4552.19|4553.04|4552.44|4552.79|4552.19|22
1649065160000|2022-04-04 09:39:20|4552.91|4552.31|4553.04|4552.44|4553.04|4552.44|4552.91|4552.31|1
1649065170000|2022-04-04 09:39:30|4552.79|4552.19|4552.66|4552.06|4552.79|4552.19|4552.66|4552.06|11
1649065180000|2022-04-04 09:39:40|4552.54|4551.94|4552.29|4551.69|4552.54|4551.94|4552.29|4551.69|13
1649065190000|2022-04-04 09:39:50|4552.04|4551.44|4552.04|4551.44|4552.16|4551.56|4552.04|4551.44|8
1649065200000|2022-04-04 09:40:00|4552.29|4551.69|4552.54|4551.94|4552.54|4551.94|4552.29|4551.69|19
1649065210000|2022-04-04 09:40:10|4552.66|4552.06|4552.54|4551.94|4552.66|4552.06|4552.29|4551.69|74
1649065220000|2022-04-04 09:40:20|4552.66|4552.06|4552.79|4552.19|4552.79|4552.19|4552.54|4551.94|21
1649065230000|2022-04-04 09:40:30|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|8
1649065240000|2022-04-04 09:40:40|4552.29|4551.69|4552.54|4551.94|4552.54|4551.94|4552.29|4551.69|26
1649065250000|2022-04-04 09:40:50|4552.66|4552.06|4552.79|4552.19|4552.79|4552.19|4552.54|4551.94|3
1649065260000|2022-04-04 09:41:00|4552.54|4551.94|4552.79|4552.19|4552.79|4552.19|4552.54|4551.94|13
1649065270000|2022-04-04 09:41:10|4552.54|4551.94|4552.29|4551.69|4552.79|4552.19|4552.29|4551.69|26
1649065280000|2022-04-04 09:41:20|4552.41|4551.81|4552.41|4551.81|4552.54|4551.94|4552.41|4551.81|4
1649065290000|2022-04-04 09:41:30|4552.29|4551.69|4552.41|4551.81|4552.41|4551.81|4552.16|4551.56|58
1649065300000|2022-04-04 09:41:40|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|5
1649065310000|2022-04-04 09:41:50|4552.41|4551.81|4552.54|4551.94|4552.54|4551.94|4552.29|4551.69|6
1649065320000|2022-04-04 09:42:00|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|4552.66|4552.06|8
1649065330000|2022-04-04 09:42:10|4552.54|4551.94|4552.54|4551.94|4552.66|4552.06|4552.54|4551.94|2
1649065340000|2022-04-04 09:42:20|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|9
1649065350000|2022-04-04 09:42:30|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|8
1649065360000|2022-04-04 09:42:40|4552.41|4551.81|4552.29|4551.69|4552.54|4551.94|4552.29|4551.69|11
1649065370000|2022-04-04 09:42:50|4552.41|4551.81|4552.29|4551.69|4552.54|4551.94|4552.29|4551.69|5
1649065380000|2022-04-04 09:43:00|4552.41|4551.81|4552.29|4551.69|4552.54|4551.94|4552.29|4551.69|9
1649065400000|2022-04-04 09:43:20|4552.04|4551.44|4552.29|4551.69|4552.41|4551.81|4552.04|4551.44|83
1649065410000|2022-04-04 09:43:30|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|8
1649065420000|2022-04-04 09:43:40|||||||||1
1649065430000|2022-04-04 09:43:50|||||||||7
1649065440000|2022-04-04 09:44:00|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|13
1649065460000|2022-04-04 09:44:20|4551.79|4551.19|4551.54|4550.94|4552.04|4551.44|4551.54|4550.94|43
1649065470000|2022-04-04 09:44:30|4551.66|4551.06|4551.54|4550.94|4551.66|4551.06|4551.41|4550.81|19
1649065480000|2022-04-04 09:44:40|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.04|4550.44|57
1649065490000|2022-04-04 09:44:50|||||||||9
1649065500000|2022-04-04 09:45:00|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|23
1649065510000|2022-04-04 09:45:10|4551.29|4550.69|4551.41|4550.81|4551.41|4550.81|4551.29|4550.69|39
1649065520000|2022-04-04 09:45:20|4551.54|4550.94|4551.79|4551.19|4551.79|4551.19|4551.54|4550.94|11
1649065530000|2022-04-04 09:45:30|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|10
1649065540000|2022-04-04 09:45:40|4551.29|4550.69|4551.54|4550.94|4551.54|4550.94|4551.29|4550.69|19
1649065550000|2022-04-04 09:45:50|4551.29|4550.69|4551.29|4550.69|4551.41|4550.81|4551.29|4550.69|3
1649065560000|2022-04-04 09:46:00|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|11
1649065570000|2022-04-04 09:46:10|4550.91|4550.31|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|14
1649065580000|2022-04-04 09:46:20|4551.04|4550.44|4551.16|4550.56|4551.16|4550.56|4551.04|4550.44|19
1649065590000|2022-04-04 09:46:30|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|1
1649065600000|2022-04-04 09:46:40|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|5
1649065610000|2022-04-04 09:46:50|||||||||3
1649065620000|2022-04-04 09:47:00|||||||||13
1649065630000|2022-04-04 09:47:10|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.16|4550.56|6
1649065650000|2022-04-04 09:47:30|4551.16|4550.56|4551.29|4550.69|4551.29|4550.69|4551.04|4550.44|9
1649065660000|2022-04-04 09:47:40|4551.16|4550.56|4551.04|4550.44|4551.29|4550.69|4551.04|4550.44|0
1649065670000|2022-04-04 09:47:50|||||||||5
1649065680000|2022-04-04 09:48:00|4551.16|4550.56|4551.04|4550.44|4551.16|4550.56|4551.04|4550.44|6
1649065690000|2022-04-04 09:48:10|4551.16|4550.56|4551.04|4550.44|4551.16|4550.56|4551.04|4550.44|0
1649065700000|2022-04-04 09:48:20|4551.16|4550.56|4550.91|4550.31|4551.29|4550.69|4550.91|4550.31|9
1649065710000|2022-04-04 09:48:30|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|1
1649065720000|2022-04-04 09:48:40|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|9
1649065730000|2022-04-04 09:48:50|4551.41|4550.81|4551.29|4550.69|4551.54|4550.94|4551.29|4550.69|13
1649065740000|2022-04-04 09:49:00|4551.04|4550.44|4551.29|4550.69|4551.29|4550.69|4551.04|4550.44|28
1649065750000|2022-04-04 09:49:10|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4
1649065760000|2022-04-04 09:49:20|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|13
1649065770000|2022-04-04 09:49:30|4551.66|4551.06|4551.54|4550.94|4551.66|4551.06|4551.54|4550.94|20
1649065780000|2022-04-04 09:49:40|4551.79|4551.19|4551.54|4550.94|4551.79|4551.19|4551.54|4550.94|8
1649065790000|2022-04-04 09:49:50|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|15
1649065800000|2022-04-04 09:50:00|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|35
1649065810000|2022-04-04 09:50:10|4551.91|4551.31|4552.04|4551.44|4552.04|4551.44|4551.91|4551.31|11
1649065820000|2022-04-04 09:50:20|4552.16|4551.56|4551.79|4551.19|4552.29|4551.69|4551.79|4551.19|19
1649065830000|2022-04-04 09:50:30|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|3
1649065840000|2022-04-04 09:50:40|4551.91|4551.31|4552.04|4551.44|4552.04|4551.44|4551.79|4551.19|14
1649065850000|2022-04-04 09:50:50|4551.79|4551.19|4551.79|4551.19|4552.04|4551.44|4551.79|4551.19|29
1649065860000|2022-04-04 09:51:00|||||||||1
1649065870000|2022-04-04 09:51:10|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|17
1649065880000|2022-04-04 09:51:20|4551.66|4551.06|4551.54|4550.94|4551.66|4551.06|4551.54|4550.94|5
1649065890000|2022-04-04 09:51:30|4551.66|4551.06|4551.66|4551.06|4551.66|4551.06|4551.66|4551.06|1
1649065900000|2022-04-04 09:51:40|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|1
1649065910000|2022-04-04 09:51:50|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|2
1649065920000|2022-04-04 09:52:00|||||||||3
1649065930000|2022-04-04 09:52:10|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|6
1649065940000|2022-04-04 09:52:20|4552.04|4551.44|4552.29|4551.69|4552.29|4551.69|4552.04|4551.44|13
1649065950000|2022-04-04 09:52:30|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|14
1649065960000|2022-04-04 09:52:40|||||||||2
1649065970000|2022-04-04 09:52:50|4552.29|4551.69|4552.16|4551.56|4552.29|4551.69|4552.04|4551.44|42
1649065980000|2022-04-04 09:53:00|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|10
1649066010000|2022-04-04 09:53:30|4552.41|4551.81|4552.54|4551.94|4552.54|4551.94|4552.41|4551.81|6
1649066020000|2022-04-04 09:53:40|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|22
1649066030000|2022-04-04 09:53:50|||||||||7
1649066040000|2022-04-04 09:54:00|4552.54|4551.94|4552.54|4551.94|4552.66|4552.06|4552.54|4551.94|46
1649066050000|2022-04-04 09:54:10|4552.04|4551.44|4551.29|4550.69|4552.04|4551.44|4551.29|4550.69|48
1649066060000|2022-04-04 09:54:20|4551.54|4550.94|4551.29|4550.69|4551.54|4550.94|4551.29|4550.69|15
1649066070000|2022-04-04 09:54:30|4551.41|4550.81|4551.29|4550.69|4551.41|4550.81|4551.29|4550.69|4
1649066080000|2022-04-04 09:54:40|4551.41|4550.81|4551.04|4550.44|4551.41|4550.81|4551.04|4550.44|6
1649066090000|2022-04-04 09:54:50|4550.79|4550.19|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|32
1649066100000|2022-04-04 09:55:00|4550.29|4549.69|4550.54|4549.94|4550.54|4549.94|4550.29|4549.69|47
1649066110000|2022-04-04 09:55:10|4550.79|4550.19|4551.29|4550.69|4551.29|4550.69|4550.79|4550.19|44
1649066120000|2022-04-04 09:55:20|4551.41|4550.81|4551.29|4550.69|4551.41|4550.81|4551.29|4550.69|7
1649066130000|2022-04-04 09:55:30|4551.41|4550.81|4551.54|4550.94|4551.54|4550.94|4551.41|4550.81|11
1649066140000|2022-04-04 09:55:40|4551.41|4550.81|4551.29|4550.69|4551.41|4550.81|4551.29|4550.69|7
1649066150000|2022-04-04 09:55:50|4551.54|4550.94|4551.41|4550.81|4551.54|4550.94|4551.29|4550.69|3
1649066160000|2022-04-04 09:56:00|4551.54|4550.94|4551.54|4550.94|4551.79|4551.19|4551.54|4550.94|4
1649066170000|2022-04-04 09:56:10|4551.79|4551.19|4551.79|4551.19|4552.04|4551.44|4551.54|4550.94|19
1649066180000|2022-04-04 09:56:20|4552.04|4551.44|4552.16|4551.56|4552.29|4551.69|4552.04|4551.44|24
1649066190000|2022-04-04 09:56:30|4552.29|4551.69|4552.04|4551.44|4552.29|4551.69|4552.04|4551.44|5
1649066200000|2022-04-04 09:56:40|4552.16|4551.56|4552.29|4551.69|4552.29|4551.69|4552.16|4551.56|6
1649066210000|2022-04-04 09:56:50|4552.16|4551.56|4552.29|4551.69|4552.29|4551.69|4552.16|4551.56|1
1649066220000|2022-04-04 09:57:00|||||||||10
1649066230000|2022-04-04 09:57:10|4552.16|4551.56|4552.29|4551.69|4552.29|4551.69|4552.16|4551.56|9
1649066240000|2022-04-04 09:57:20|4552.16|4551.56|4552.29|4551.69|4552.29|4551.69|4552.04|4551.44|7
1649066250000|2022-04-04 09:57:30|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|59
1649066260000|2022-04-04 09:57:40|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|55
1649066270000|2022-04-04 09:57:50|4553.41|4552.81|4552.79|4552.19|4553.54|4552.94|4552.79|4552.19|150
1649066280000|2022-04-04 09:58:00|4552.66|4552.06|4553.04|4552.44|4553.16|4552.56|4552.54|4551.94|9
1649066290000|2022-04-04 09:58:10|4553.16|4552.56|4553.29|4552.69|4553.79|4553.19|4553.04|4552.44|66
1649066300000|2022-04-04 09:58:20|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|4552.79|4552.19|27
1649066310000|2022-04-04 09:58:30|4553.29|4552.69|4553.79|4553.19|4553.79|4553.19|4553.29|4552.69|27
1649066320000|2022-04-04 09:58:40|4553.66|4553.06|4554.04|4553.44|4554.04|4553.44|4553.54|4552.94|55
1649066330000|2022-04-04 09:58:50|4554.29|4553.69|4554.04|4553.44|4554.29|4553.69|4553.79|4553.19|109
1649066340000|2022-04-04 09:59:00|4554.29|4553.69|4554.54|4553.94|4554.54|4553.94|4554.29|4553.69|43
1649066350000|2022-04-04 09:59:10|4554.29|4553.69|4554.04|4553.44|4554.29|4553.69|4554.04|4553.44|96
1649066360000|2022-04-04 09:59:20|4554.29|4553.69|4553.54|4552.94|4554.29|4553.69|4553.54|4552.94|45
1649066370000|2022-04-04 09:59:30|4553.79|4553.19|4553.54|4552.94|4553.79|4553.19|4553.54|4552.94|11
1649066380000|2022-04-04 09:59:40|4553.41|4552.81|4553.04|4552.44|4553.54|4552.94|4553.04|4552.44|7
1649066390000|2022-04-04 09:59:50|4553.16|4552.56|4553.04|4552.44|4553.16|4552.56|4553.04|4552.44|3
1649066400000|2022-04-04 10:00:00|4553.16|4552.56|4554.29|4553.69|4554.29|4553.69|4553.16|4552.56|128
1649066410000|2022-04-04 10:00:10|4554.04|4553.44|4554.29|4553.69|4554.41|4553.81|4554.04|4553.44|23
1649066420000|2022-04-04 10:00:20|4554.04|4553.44|4553.54|4552.94|4554.04|4553.44|4553.54|4552.94|25
1649066430000|2022-04-04 10:00:30|4553.41|4552.81|4553.04|4552.44|4553.41|4552.81|4552.91|4552.31|28
1649066440000|2022-04-04 10:00:40|4552.91|4552.31|4553.04|4552.44|4553.04|4552.44|4552.91|4552.31|3
1649066450000|2022-04-04 10:00:50|4552.91|4552.31|4553.04|4552.44|4553.29|4552.69|4552.91|4552.31|31
1649066460000|2022-04-04 10:01:00|4552.91|4552.31|4552.91|4552.31|4553.04|4552.44|4552.79|4552.19|4
1649066470000|2022-04-04 10:01:10|4552.79|4552.19|4552.79|4552.19|4553.04|4552.44|4552.79|4552.19|1
1649066480000|2022-04-04 10:01:20|4552.66|4552.06|4552.66|4552.06|4552.79|4552.19|4552.66|4552.06|8
1649066490000|2022-04-04 10:01:30|4552.54|4551.94|4552.79|4552.19|4552.79|4552.19|4552.54|4551.94|6
1649066500000|2022-04-04 10:01:40|4553.29|4552.69|4553.54|4552.94|4553.66|4553.06|4553.29|4552.69|9
1649066510000|2022-04-04 10:01:50|4553.66|4553.06|4553.41|4552.81|4553.66|4553.06|4553.41|4552.81|3
1649066520000|2022-04-04 10:02:00|4553.29|4552.69|4553.54|4552.94|4553.54|4552.94|4553.29|4552.69|4
1649066530000|2022-04-04 10:02:10|4553.66|4553.06|4553.54|4552.94|4553.66|4553.06|4553.54|4552.94|25
1649066540000|2022-04-04 10:02:20|4553.66|4553.06|4553.54|4552.94|4553.79|4553.19|4553.54|4552.94|9
1649066550000|2022-04-04 10:02:30|4553.66|4553.06|4553.79|4553.19|4553.79|4553.19|4553.66|4553.06|57
1649066560000|2022-04-04 10:02:40|||||||||15
1649066570000|2022-04-04 10:02:50|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|20
1649066580000|2022-04-04 10:03:00|4553.04|4552.44|4553.04|4552.44|4553.29|4552.69|4553.04|4552.44|57
1649066590000|2022-04-04 10:03:10|4553.29|4552.69|4553.04|4552.44|4553.29|4552.69|4553.04|4552.44|5
1649066600000|2022-04-04 10:03:20|4553.16|4552.56|4553.29|4552.69|4553.54|4552.94|4553.16|4552.56|9
1649066610000|2022-04-04 10:03:30|4553.41|4552.81|4552.79|4552.19|4553.41|4552.81|4552.79|4552.19|68
1649066620000|2022-04-04 10:03:40|4553.04|4552.44|4552.79|4552.19|4553.04|4552.44|4552.79|4552.19|50
1649066630000|2022-04-04 10:03:50|||||||||30
1649066640000|2022-04-04 10:04:00|4552.66|4552.06|4552.54|4551.94|4552.79|4552.19|4552.54|4551.94|4
1649066660000|2022-04-04 10:04:20|4552.66|4552.06|4552.54|4551.94|4552.66|4552.06|4552.54|4551.94|26
1649066670000|2022-04-04 10:04:30|4552.79|4552.19|4552.54|4551.94|4552.79|4552.19|4552.54|4551.94|12
1649066680000|2022-04-04 10:04:40|||||||||1
1649066690000|2022-04-04 10:04:50|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|4552.04|4551.44|60
1649066700000|2022-04-04 10:05:00|4552.16|4551.56|4552.29|4551.69|4552.29|4551.69|4552.04|4551.44|23
1649066710000|2022-04-04 10:05:10|4552.16|4551.56|4552.16|4551.56|4552.16|4551.56|4552.16|4551.56|26
1649066720000|2022-04-04 10:05:20|4552.04|4551.44|4552.29|4551.69|4552.29|4551.69|4552.04|4551.44|4
1649066730000|2022-04-04 10:05:30|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|9
1649066740000|2022-04-04 10:05:40|4552.16|4551.56|4552.79|4552.19|4552.79|4552.19|4552.16|4551.56|45
1649066750000|2022-04-04 10:05:50|4553.04|4552.44|4552.79|4552.19|4553.04|4552.44|4552.66|4552.06|7
1649066760000|2022-04-04 10:06:00|4552.91|4552.31|4552.66|4552.06|4552.91|4552.31|4552.66|4552.06|18
1649066770000|2022-04-04 10:06:10|4552.54|4551.94|4552.29|4551.69|4552.54|4551.94|4552.29|4551.69|5
1649066780000|2022-04-04 10:06:20|||||||||3
1649066800000|2022-04-04 10:06:40|4552.54|4551.94|4552.29|4551.69|4552.54|4551.94|4552.29|4551.69|44
1649066810000|2022-04-04 10:06:50|4552.54|4551.94|4552.54|4551.94|4552.66|4552.06|4552.54|4551.94|3
1649066820000|2022-04-04 10:07:00|||||||||1
1649066840000|2022-04-04 10:07:20|4552.79|4552.19|4552.79|4552.19|4553.04|4552.44|4552.79|4552.19|14
1649066850000|2022-04-04 10:07:30|4552.91|4552.31|4552.79|4552.19|4553.04|4552.44|4552.79|4552.19|14
1649066860000|2022-04-04 10:07:40|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|37
1649066870000|2022-04-04 10:07:50|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|12
1649066880000|2022-04-04 10:08:00|4552.91|4552.31|4552.66|4552.06|4553.04|4552.44|4552.66|4552.06|10
1649066890000|2022-04-04 10:08:10|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|2
1649066900000|2022-04-04 10:08:20|||||||||4
1649066910000|2022-04-04 10:08:30|4552.66|4552.06|4552.54|4551.94|4552.79|4552.19|4552.54|4551.94|12
1649066920000|2022-04-04 10:08:40|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|2
1649066930000|2022-04-04 10:08:50|||||||||5
1649066940000|2022-04-04 10:09:00|4552.66|4552.06|4552.79|4552.19|4552.79|4552.19|4552.66|4552.06|14
1649066950000|2022-04-04 10:09:10|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|5
1649066960000|2022-04-04 10:09:20|4552.41|4551.81|4552.54|4551.94|4552.54|4551.94|4552.41|4551.81|7
1649066980000|2022-04-04 10:09:40|4552.66|4552.06|4552.54|4551.94|4552.66|4552.06|4552.54|4551.94|12
1649066990000|2022-04-04 10:09:50|4552.79|4552.19|4553.41|4552.81|4553.41|4552.81|4552.79|4552.19|17
1649067000000|2022-04-04 10:10:00|4553.29|4552.69|4553.54|4552.94|4553.66|4553.06|4553.29|4552.69|29
1649067010000|2022-04-04 10:10:10|4553.79|4553.19|4553.79|4553.19|4554.04|4553.44|4553.79|4553.19|20
1649067020000|2022-04-04 10:10:20|4553.54|4552.94|4553.79|4553.19|4553.79|4553.19|4553.54|4552.94|16
1649067030000|2022-04-04 10:10:30|4554.29|4553.69|4554.04|4553.44|4554.29|4553.69|4553.91|4553.31|41
1649067040000|2022-04-04 10:10:40|4553.79|4553.19|4553.54|4552.94|4553.79|4553.19|4553.54|4552.94|10
1649067050000|2022-04-04 10:10:50|||||||||4
1649067060000|2022-04-04 10:11:00|4553.29|4552.69|4553.29|4552.69|4553.54|4552.94|4553.29|4552.69|24
1649067070000|2022-04-04 10:11:10|||||||||4
1649067080000|2022-04-04 10:11:20|4553.16|4552.56|4552.54|4551.94|4553.29|4552.69|4552.54|4551.94|98
1649067090000|2022-04-04 10:11:30|4552.66|4552.06|4552.79|4552.19|4552.79|4552.19|4552.54|4551.94|15
1649067100000|2022-04-04 10:11:40|4553.04|4552.44|4552.79|4552.19|4553.04|4552.44|4552.79|4552.19|35
1649067110000|2022-04-04 10:11:50|4552.54|4551.94|4552.54|4551.94|4552.79|4552.19|4552.54|4551.94|22
1649067120000|2022-04-04 10:12:00|4552.79|4552.19|4552.04|4551.44|4552.79|4552.19|4552.04|4551.44|73
1649067130000|2022-04-04 10:12:10|4552.29|4551.69|4552.54|4551.94|4552.54|4551.94|4552.16|4551.56|33
1649067140000|2022-04-04 10:12:20|4552.66|4552.06|4552.79|4552.19|4552.79|4552.19|4552.29|4551.69|77
1649067150000|2022-04-04 10:12:30|4552.54|4551.94|4553.04|4552.44|4553.04|4552.44|4552.54|4551.94|47
1649067160000|2022-04-04 10:12:40|4553.54|4552.94|4553.79|4553.19|4553.79|4553.19|4553.54|4552.94|18
1649067170000|2022-04-04 10:12:50|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|4553.79|4553.19|42
1649067180000|2022-04-04 10:13:00|4553.91|4553.31|4553.79|4553.19|4553.91|4553.31|4553.79|4553.19|53
1649067190000|2022-04-04 10:13:10|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|27
1649067200000|2022-04-04 10:13:20|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|1
1649067210000|2022-04-04 10:13:30|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|35
1649067220000|2022-04-04 10:13:40|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|21
1649067230000|2022-04-04 10:13:50|||||||||6
1649067240000|2022-04-04 10:14:00|4553.04|4552.44|4553.29|4552.69|4553.29|4552.69|4553.04|4552.44|31
1649067250000|2022-04-04 10:14:10|4553.54|4552.94|4554.04|4553.44|4554.04|4553.44|4553.54|4552.94|23
1649067260000|2022-04-04 10:14:20|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|4554.04|4553.44|37
1649067270000|2022-04-04 10:14:30|4554.16|4553.56|4554.29|4553.69|4554.29|4553.69|4554.04|4553.44|32
1649067280000|2022-04-04 10:14:40|4554.04|4553.44|4553.91|4553.31|4554.04|4553.44|4553.79|4553.19|49
1649067290000|2022-04-04 10:14:50|4553.79|4553.19|4554.29|4553.69|4554.29|4553.69|4553.79|4553.19|27
1649067300000|2022-04-04 10:15:00|4554.16|4553.56|4553.79|4553.19|4554.29|4553.69|4553.79|4553.19|38
1649067310000|2022-04-04 10:15:10|||||||||9
1649067320000|2022-04-04 10:15:20|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|16
1649067330000|2022-04-04 10:15:30|4553.79|4553.19|4555.04|4554.44|4555.29|4554.69|4553.79|4553.19|175
1649067340000|2022-04-04 10:15:40|4555.29|4554.69|4555.79|4555.19|4555.79|4555.19|4555.29|4554.69|64
1649067350000|2022-04-04 10:15:50|4556.04|4555.44|4556.79|4556.19|4556.79|4556.19|4556.04|4555.44|309
1649067360000|2022-04-04 10:16:00|4555.79|4555.19|4555.29|4554.69|4556.04|4555.44|4555.04|4554.44|275
1649067370000|2022-04-04 10:16:10|||||||||4
1649067380000|2022-04-04 10:16:20|4555.16|4554.56|4555.54|4554.94|4555.54|4554.94|4555.16|4554.56|51
1649067390000|2022-04-04 10:16:30|4555.41|4554.81|4555.29|4554.69|4555.54|4554.94|4555.29|4554.69|30
1649067400000|2022-04-04 10:16:40|4555.16|4554.56|4555.04|4554.44|4555.29|4554.69|4555.04|4554.44|16
1649067410000|2022-04-04 10:16:50|4555.29|4554.69|4555.54|4554.94|4555.54|4554.94|4555.29|4554.69|32
1649067420000|2022-04-04 10:17:00|4555.41|4554.81|4555.29|4554.69|4555.41|4554.81|4555.04|4554.44|36
1649067430000|2022-04-04 10:17:10|4555.54|4554.94|4555.54|4554.94|4555.54|4554.94|4555.54|4554.94|11
1649067440000|2022-04-04 10:17:20|||||||||28
1649067450000|2022-04-04 10:17:30|4555.41|4554.81|4555.29|4554.69|4555.41|4554.81|4555.29|4554.69|27
1649067460000|2022-04-04 10:17:40|4555.54|4554.94|4555.54|4554.94|4555.54|4554.94|4555.54|4554.94|36
1649067470000|2022-04-04 10:17:50|4555.79|4555.19|4555.54|4554.94|4555.79|4555.19|4555.54|4554.94|45
1649067480000|2022-04-04 10:18:00|4555.41|4554.81|4555.29|4554.69|4555.54|4554.94|4555.29|4554.69|50
1649067490000|2022-04-04 10:18:10|4555.54|4554.94|4555.04|4554.44|4555.54|4554.94|4555.04|4554.44|33
1649067500000|2022-04-04 10:18:20|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|4554.54|4553.94|54
1649067510000|2022-04-04 10:18:30|4554.54|4553.94|4554.29|4553.69|4554.54|4553.94|4554.29|4553.69|16
1649067520000|2022-04-04 10:18:40|4554.54|4553.94|4554.04|4553.44|4554.54|4553.94|4554.04|4553.44|32
1649067530000|2022-04-04 10:18:50|4554.29|4553.69|4554.04|4553.44|4554.29|4553.69|4554.04|4553.44|21
1649067540000|2022-04-04 10:19:00|4554.29|4553.69|4554.04|4553.44|4554.29|4553.69|4553.79|4553.19|45
1649067550000|2022-04-04 10:19:10|4554.29|4553.69|4554.54|4553.94|4554.54|4553.94|4554.29|4553.69|49
1649067560000|2022-04-04 10:19:20|4554.79|4554.19|4554.54|4553.94|4554.79|4554.19|4554.54|4553.94|5
1649067570000|2022-04-04 10:19:30|4554.66|4554.06|4554.54|4553.94|4554.79|4554.19|4554.54|4553.94|12
1649067580000|2022-04-04 10:19:40|4554.66|4554.06|4554.66|4554.06|4555.04|4554.44|4554.54|4553.94|86
1649067590000|2022-04-04 10:19:50|4554.54|4553.94|4554.54|4553.94|4554.54|4553.94|4554.54|4553.94|7
1649067600000|2022-04-04 10:20:00|||||||||2
1649067610000|2022-04-04 10:20:10|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|111
1649067630000|2022-04-04 10:20:30|||||||||12
1649067640000|2022-04-04 10:20:40|||||||||12
1649067650000|2022-04-04 10:20:50|4555.04|4554.44|4555.04|4554.44|4555.04|4554.44|4555.04|4554.44|19
1649067660000|2022-04-04 10:21:00|4554.79|4554.19|4554.54|4553.94|4554.79|4554.19|4554.54|4553.94|30
1649067670000|2022-04-04 10:21:10|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|4554.04|4553.44|52
1649067680000|2022-04-04 10:21:20|4554.54|4553.94|4554.29|4553.69|4554.54|4553.94|4554.29|4553.69|26
1649067690000|2022-04-04 10:21:30|||||||||2
1649067700000|2022-04-04 10:21:40|4554.16|4553.56|4554.54|4553.94|4554.54|4553.94|4554.04|4553.44|73
1649067720000|2022-04-04 10:22:00|4554.79|4554.19|4555.04|4554.44|4555.16|4554.56|4554.79|4554.19|60
1649067730000|2022-04-04 10:22:10|4554.91|4554.31|4554.91|4554.31|4555.04|4554.44|4554.91|4554.31|1
1649067740000|2022-04-04 10:22:20|4554.79|4554.19|4554.91|4554.31|4555.04|4554.44|4554.79|4554.19|35
1649067750000|2022-04-04 10:22:30|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|4554.66|4554.06|2
1649067760000|2022-04-04 10:22:40|4554.66|4554.06|4554.79|4554.19|4554.79|4554.19|4554.66|4554.06|12
1649067770000|2022-04-04 10:22:50|4554.54|4553.94|4554.54|4553.94|4554.54|4553.94|4554.54|4553.94|15
1649067780000|2022-04-04 10:23:00|||||||||8
1649067790000|2022-04-04 10:23:10|4554.29|4553.69|4555.29|4554.69|4555.29|4554.69|4554.29|4553.69|122
1649067800000|2022-04-04 10:23:20|4555.54|4554.94|4556.29|4555.69|4556.54|4555.94|4555.29|4554.69|200
1649067810000|2022-04-04 10:23:30|4556.54|4555.94|4556.29|4555.69|4556.54|4555.94|4556.29|4555.69|34
1649067820000|2022-04-04 10:23:40|4556.04|4555.44|4556.04|4555.44|4556.29|4555.69|4556.04|4555.44|30
1649067830000|2022-04-04 10:23:50|4556.16|4555.56|4556.04|4555.44|4556.29|4555.69|4556.04|4555.44|37
1649067840000|2022-04-04 10:24:00|4555.79|4555.19|4555.54|4554.94|4555.79|4555.19|4555.54|4554.94|35
1649067850000|2022-04-04 10:24:10|4555.41|4554.81|4555.54|4554.94|4555.54|4554.94|4555.16|4554.56|50
1649067860000|2022-04-04 10:24:20|4555.41|4554.81|4555.41|4554.81|4555.54|4554.94|4555.29|4554.69|11
1649067870000|2022-04-04 10:24:30|4555.54|4554.94|4555.79|4555.19|4556.04|4555.44|4555.41|4554.81|37
1649067890000|2022-04-04 10:24:50|4555.54|4554.94|4555.54|4554.94|4555.79|4555.19|4555.54|4554.94|13
1649067900000|2022-04-04 10:25:00|4555.29|4554.69|4555.66|4555.06|4555.79|4555.19|4555.29|4554.69|44
1649067910000|2022-04-04 10:25:10|4555.79|4555.19|4555.79|4555.19|4555.79|4555.19|4555.54|4554.94|21
1649067920000|2022-04-04 10:25:20|4555.66|4555.06|4555.54|4554.94|4555.79|4555.19|4555.54|4554.94|12
1649067930000|2022-04-04 10:25:30|4555.79|4555.19|4555.79|4555.19|4555.79|4555.19|4555.66|4555.06|15
1649067940000|2022-04-04 10:25:40|4556.04|4555.44|4555.91|4555.31|4556.04|4555.44|4555.79|4555.19|107
1649067950000|2022-04-04 10:25:50|4555.79|4555.19|4555.54|4554.94|4555.79|4555.19|4555.54|4554.94|2
1649067960000|2022-04-04 10:26:00|4555.29|4554.69|4555.54|4554.94|4555.66|4555.06|4555.29|4554.69|26
1649067970000|2022-04-04 10:26:10|||||||||4
1649067980000|2022-04-04 10:26:20|4555.41|4554.81|4555.29|4554.69|4555.41|4554.81|4555.29|4554.69|30
1649067990000|2022-04-04 10:26:30|4555.04|4554.44|4555.29|4554.69|4555.29|4554.69|4555.04|4554.44|26
1649068000000|2022-04-04 10:26:40|4555.16|4554.56|4554.79|4554.19|4555.29|4554.69|4554.79|4554.19|168
1649068010000|2022-04-04 10:26:50|4554.54|4553.94|4554.54|4553.94|4554.66|4554.06|4554.54|4553.94|48
1649068020000|2022-04-04 10:27:00|4554.41|4553.81|4554.04|4553.44|4554.41|4553.81|4554.04|4553.44|80
1649068030000|2022-04-04 10:27:10|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|154
1649068040000|2022-04-04 10:27:20|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|26
1649068050000|2022-04-04 10:27:30|4553.29|4552.69|4553.54|4552.94|4553.79|4553.19|4553.29|4552.69|164
1649068060000|2022-04-04 10:27:40|||||||||5
1649068070000|2022-04-04 10:27:50|||||||||16
1649068080000|2022-04-04 10:28:00|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|26
1649068090000|2022-04-04 10:28:10|4553.54|4552.94|4553.29|4552.69|4553.54|4552.94|4553.29|4552.69|11
1649068100000|2022-04-04 10:28:20|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|29
1649068110000|2022-04-04 10:28:30|4553.29|4552.69|4553.04|4552.44|4553.29|4552.69|4553.04|4552.44|31
1649068120000|2022-04-04 10:28:40|4553.16|4552.56|4553.04|4552.44|4553.29|4552.69|4553.04|4552.44|29
1649068130000|2022-04-04 10:28:50|4552.91|4552.31|4553.04|4552.44|4553.04|4552.44|4552.91|4552.31|22
1649068140000|2022-04-04 10:29:00|4553.16|4552.56|4553.16|4552.56|4553.16|4552.56|4553.16|4552.56|65
1649068150000|2022-04-04 10:29:10|4553.29|4552.69|4552.79|4552.19|4553.29|4552.69|4552.79|4552.19|18
1649068160000|2022-04-04 10:29:20|4552.54|4551.94|4552.79|4552.19|4552.79|4552.19|4552.54|4551.94|37
1649068170000|2022-04-04 10:29:30|4552.66|4552.06|4552.54|4551.94|4552.79|4552.19|4552.54|4551.94|123
1649068180000|2022-04-04 10:29:40|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|46
1649068190000|2022-04-04 10:29:50|4552.66|4552.06|4552.54|4551.94|4552.79|4552.19|4552.54|4551.94|38
1649068200000|2022-04-04 10:30:00|4552.66|4552.06|4552.54|4551.94|4552.79|4552.19|4552.54|4551.94|43
1649068210000|2022-04-04 10:30:10|4552.66|4552.06|4552.66|4552.06|4552.79|4552.19|4552.54|4551.94|36
1649068220000|2022-04-04 10:30:20|4552.54|4551.94|4552.66|4552.06|4552.79|4552.19|4552.54|4551.94|32
1649068230000|2022-04-04 10:30:30|4552.79|4552.19|4552.54|4551.94|4552.79|4552.19|4552.54|4551.94|52
1649068240000|2022-04-04 10:30:40|4552.66|4552.06|4552.79|4552.19|4552.79|4552.19|4552.66|4552.06|24
1649068250000|2022-04-04 10:30:50|4552.54|4551.94|4552.66|4552.06|4552.79|4552.19|4552.54|4551.94|35
1649068260000|2022-04-04 10:31:00|4552.79|4552.19|4552.54|4551.94|4552.79|4552.19|4552.54|4551.94|26
1649068270000|2022-04-04 10:31:10|4552.66|4552.06|4552.54|4551.94|4552.66|4552.06|4552.54|4551.94|20
1649068280000|2022-04-04 10:31:20|||||||||10
1649068290000|2022-04-04 10:31:30|4552.66|4552.06|4552.29|4551.69|4552.66|4552.06|4552.29|4551.69|96
1649068300000|2022-04-04 10:31:40|||||||||8
1649068310000|2022-04-04 10:31:50|4552.41|4551.81|4552.29|4551.69|4552.54|4551.94|4552.29|4551.69|85
1649068330000|2022-04-04 10:32:10|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|38
1649068340000|2022-04-04 10:32:20|||||||||17
1649068350000|2022-04-04 10:32:30|4551.54|4550.94|4551.54|4550.94|4551.79|4551.19|4551.41|4550.81|117
1649068360000|2022-04-04 10:32:40|4551.66|4551.06|4552.04|4551.44|4552.04|4551.44|4551.66|4551.06|87
1649068370000|2022-04-04 10:32:50|||||||||3
1649068380000|2022-04-04 10:33:00|4551.91|4551.31|4551.79|4551.19|4552.04|4551.44|4551.79|4551.19|101
1649068390000|2022-04-04 10:33:10|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|4551.91|4551.31|25
1649068400000|2022-04-04 10:33:20|||||||||23
1649068420000|2022-04-04 10:33:40|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|46
1649068430000|2022-04-04 10:33:50|||||||||6
1649068440000|2022-04-04 10:34:00|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|4551.79|4551.19|50
1649068450000|2022-04-04 10:34:10|4551.79|4551.19|4552.04|4551.44|4552.04|4551.44|4551.79|4551.19|17
1649068460000|2022-04-04 10:34:20|||||||||16
1649068470000|2022-04-04 10:34:30|4551.79|4551.19|4551.79|4551.19|4552.04|4551.44|4551.54|4550.94|202
1649068480000|2022-04-04 10:34:40|||||||||8
1649068490000|2022-04-04 10:34:50|||||||||11
1649068500000|2022-04-04 10:35:00|||||||||40
1649068510000|2022-04-04 10:35:10|||||||||37
1649068520000|2022-04-04 10:35:20|||||||||9
1649068540000|2022-04-04 10:35:40|||||||||8
1649068550000|2022-04-04 10:35:50|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|43
1649068560000|2022-04-04 10:36:00|4551.29|4550.69|4551.29|4550.69|4551.54|4550.94|4551.04|4550.44|57
1649068570000|2022-04-04 10:36:10|||||||||52
1649068580000|2022-04-04 10:36:20|4551.04|4550.44|4551.29|4550.69|4551.29|4550.69|4551.04|4550.44|39
1649068590000|2022-04-04 10:36:30|||||||||22
1649068600000|2022-04-04 10:36:40|||||||||4
1649068610000|2022-04-04 10:36:50|||||||||6
1649068620000|2022-04-04 10:37:00|||||||||8
1649068630000|2022-04-04 10:37:10|||||||||15
1649068640000|2022-04-04 10:37:20|4551.04|4550.44|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|123
1649068650000|2022-04-04 10:37:30|4550.54|4549.94|4550.79|4550.19|4550.79|4550.19|4550.54|4549.94|196
1649068660000|2022-04-04 10:37:40|4550.91|4550.31|4551.04|4550.44|4551.04|4550.44|4550.79|4550.19|60
1649068670000|2022-04-04 10:37:50|4550.79|4550.19|4550.91|4550.31|4551.04|4550.44|4550.79|4550.19|51
1649068680000|2022-04-04 10:38:00|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|9
1649068690000|2022-04-04 10:38:10|||||||||144
1649068700000|2022-04-04 10:38:20|4551.04|4550.44|4551.04|4550.44|4551.29|4550.69|4550.79|4550.19|97
1649068710000|2022-04-04 10:38:30|||||||||6
1649068720000|2022-04-04 10:38:40|||||||||12
1649068740000|2022-04-04 10:39:00|||||||||13
1649068750000|2022-04-04 10:39:10|4550.91|4550.31|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|55
1649068760000|2022-04-04 10:39:20|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|44
1649068770000|2022-04-04 10:39:30|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|18
1649068780000|2022-04-04 10:39:40|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|49
1649068790000|2022-04-04 10:39:50|4550.79|4550.19|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|11
1649068800000|2022-04-04 10:40:00|||||||||3
1649068810000|2022-04-04 10:40:10|4550.29|4549.69|4550.54|4549.94|4550.54|4549.94|4550.29|4549.69|56
1649068820000|2022-04-04 10:40:20|||||||||5
1649068830000|2022-04-04 10:40:30|4550.79|4550.19|4550.54|4549.94|4550.79|4550.19|4550.29|4549.69|110
1649068840000|2022-04-04 10:40:40|||||||||12
1649068850000|2022-04-04 10:40:50|4550.29|4549.69|4550.54|4549.94|4550.54|4549.94|4550.29|4549.69|15
1649068860000|2022-04-04 10:41:00|||||||||12
1649068870000|2022-04-04 10:41:10|||||||||3
1649068880000|2022-04-04 10:41:20|||||||||1
1649068890000|2022-04-04 10:41:30|||||||||4
1649068900000|2022-04-04 10:41:40|4550.41|4549.81|4550.29|4549.69|4550.41|4549.81|4550.29|4549.69|19
1649068910000|2022-04-04 10:41:50|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|37
1649068920000|2022-04-04 10:42:00|||||||||6
1649068930000|2022-04-04 10:42:10|||||||||3
1649068940000|2022-04-04 10:42:20|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|140
1649068950000|2022-04-04 10:42:30|||||||||2
1649068960000|2022-04-04 10:42:40|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|14
1649068970000|2022-04-04 10:42:50|4550.91|4550.31|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|20
1649068980000|2022-04-04 10:43:00|4551.04|4550.44|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|24
1649068990000|2022-04-04 10:43:10|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|14
1649069000000|2022-04-04 10:43:20|||||||||13
1649069010000|2022-04-04 10:43:30|||||||||23
1649069020000|2022-04-04 10:43:40|||||||||17
1649069030000|2022-04-04 10:43:50|4551.29|4550.69|4551.16|4550.56|4551.29|4550.69|4551.04|4550.44|91
1649069040000|2022-04-04 10:44:00|4551.04|4550.44|4551.04|4550.44|4551.29|4550.69|4551.04|4550.44|15
1649069050000|2022-04-04 10:44:10|4551.29|4550.69|4550.79|4550.19|4551.29|4550.69|4550.54|4549.94|48
1649069060000|2022-04-04 10:44:20|4550.54|4549.94|4550.79|4550.19|4550.79|4550.19|4550.54|4549.94|8
1649069070000|2022-04-04 10:44:30|4550.54|4549.94|4550.04|4549.44|4550.79|4550.19|4550.04|4549.44|201
1649069080000|2022-04-04 10:44:40|4549.79|4549.19|4550.04|4549.44|4550.04|4549.44|4549.79|4549.19|33
1649069090000|2022-04-04 10:44:50|||||||||22
1649069100000|2022-04-04 10:45:00|||||||||3
1649069110000|2022-04-04 10:45:10|4550.29|4549.69|4550.29|4549.69|4550.29|4549.69|4550.29|4549.69|21
1649069130000|2022-04-04 10:45:30|4550.16|4549.56|4550.04|4549.44|4550.16|4549.56|4550.04|4549.44|17
1649069140000|2022-04-04 10:45:40|4550.29|4549.69|4550.04|4549.44|4550.29|4549.69|4550.04|4549.44|10
1649069150000|2022-04-04 10:45:50|4550.29|4549.69|4550.29|4549.69|4550.29|4549.69|4550.29|4549.69|8
1649069170000|2022-04-04 10:46:10|4550.04|4549.44|4550.29|4549.69|4550.29|4549.69|4550.04|4549.44|35
1649069180000|2022-04-04 10:46:20|||||||||5
1649069210000|2022-04-04 10:46:50|||||||||2
1649069220000|2022-04-04 10:47:00|4550.41|4549.81|4550.54|4549.94|4550.79|4550.19|4550.41|4549.81|40
1649069240000|2022-04-04 10:47:20|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|4550.54|4549.94|31
1649069250000|2022-04-04 10:47:30|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|12
1649069260000|2022-04-04 10:47:40|4550.79|4550.19|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|7
1649069280000|2022-04-04 10:48:00|4550.66|4550.06|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|41
1649069290000|2022-04-04 10:48:10|4550.29|4549.69|4550.04|4549.44|4550.29|4549.69|4550.04|4549.44|25
1649069300000|2022-04-04 10:48:20|4550.29|4549.69|4550.04|4549.44|4550.29|4549.69|4550.04|4549.44|26
1649069310000|2022-04-04 10:48:30|||||||||5
1649069320000|2022-04-04 10:48:40|4549.79|4549.19|4550.04|4549.44|4550.04|4549.44|4549.79|4549.19|51
1649069330000|2022-04-04 10:48:50|4549.79|4549.19|4549.79|4549.19|4549.79|4549.19|4549.79|4549.19|8
1649069340000|2022-04-04 10:49:00|4550.04|4549.44|4549.79|4549.19|4550.04|4549.44|4549.79|4549.19|18
1649069350000|2022-04-04 10:49:10|4550.04|4549.44|4550.04|4549.44|4550.29|4549.69|4550.04|4549.44|27
1649069360000|2022-04-04 10:49:20|4549.79|4549.19|4549.79|4549.19|4549.91|4549.31|4549.79|4549.19|40
1649069370000|2022-04-04 10:49:30|4549.91|4549.31|4550.04|4549.44|4550.04|4549.44|4549.91|4549.31|20
1649069380000|2022-04-04 10:49:40|4549.91|4549.31|4549.79|4549.19|4550.04|4549.44|4549.79|4549.19|18
1649069390000|2022-04-04 10:49:50|4550.04|4549.44|4549.79|4549.19|4550.04|4549.44|4549.79|4549.19|16
1649069400000|2022-04-04 10:50:00|4549.66|4549.06|4549.54|4548.94|4549.79|4549.19|4549.54|4548.94|32
1649069410000|2022-04-04 10:50:10|4549.29|4548.69|4549.04|4548.44|4549.29|4548.69|4549.04|4548.44|114
1649069420000|2022-04-04 10:50:20|||||||||9
1649069430000|2022-04-04 10:50:30|4549.29|4548.69|4549.54|4548.94|4549.54|4548.94|4549.29|4548.69|46
1649069440000|2022-04-04 10:50:40|||||||||1
1649069450000|2022-04-04 10:50:50|4549.41|4548.81|4549.54|4548.94|4549.54|4548.94|4549.41|4548.81|18
1649069460000|2022-04-04 10:51:00|||||||||8
1649069470000|2022-04-04 10:51:10|4549.79|4549.19|4549.79|4549.19|4549.79|4549.19|4549.79|4549.19|28
1649069480000|2022-04-04 10:51:20|||||||||12
1649069490000|2022-04-04 10:51:30|||||||||6
1649069500000|2022-04-04 10:51:40|4549.54|4548.94|4549.29|4548.69|4549.54|4548.94|4549.29|4548.69|34
1649069510000|2022-04-04 10:51:50|4549.54|4548.94|4549.29|4548.69|4549.54|4548.94|4549.29|4548.69|10
1649069520000|2022-04-04 10:52:00|4549.54|4548.94|4549.54|4548.94|4549.54|4548.94|4549.41|4548.81|23
1649069530000|2022-04-04 10:52:10|||||||||4
1649069550000|2022-04-04 10:52:30|4549.66|4549.06|4549.79|4549.19|4549.79|4549.19|4549.66|4549.06|17
1649069560000|2022-04-04 10:52:40|4550.04|4549.44|4550.29|4549.69|4550.29|4549.69|4550.04|4549.44|58
1649069570000|2022-04-04 10:52:50|4550.04|4549.44|4549.29|4548.69|4550.04|4549.44|4549.29|4548.69|65
1649069580000|2022-04-04 10:53:00|4549.16|4548.56|4549.29|4548.69|4549.29|4548.69|4549.04|4548.44|64
1649069590000|2022-04-04 10:53:10|4549.54|4548.94|4549.29|4548.69|4549.54|4548.94|4549.29|4548.69|30
1649069600000|2022-04-04 10:53:20|4549.41|4548.81|4549.41|4548.81|4549.54|4548.94|4549.41|4548.81|14
1649069610000|2022-04-04 10:53:30|4549.54|4548.94|4549.54|4548.94|4549.54|4548.94|4549.54|4548.94|0
1649069620000|2022-04-04 10:53:40|||||||||8
1649069630000|2022-04-04 10:53:50|4549.29|4548.69|4549.29|4548.69|4549.29|4548.69|4549.29|4548.69|0
1649069640000|2022-04-04 10:54:00|4549.41|4548.81|4549.29|4548.69|4549.41|4548.81|4549.29|4548.69|7
1649069650000|2022-04-04 10:54:10|4549.54|4548.94|4549.54|4548.94|4549.54|4548.94|4549.41|4548.81|5
1649069660000|2022-04-04 10:54:20|4549.66|4549.06|4549.54|4548.94|4549.66|4549.06|4549.54|4548.94|23
1649069680000|2022-04-04 10:54:40|||||||||8
1649069690000|2022-04-04 10:54:50|4549.41|4548.81|4549.54|4548.94|4549.54|4548.94|4549.29|4548.69|6
1649069700000|2022-04-04 10:55:00|||||||||6
1649069710000|2022-04-04 10:55:10|4549.29|4548.69|4549.29|4548.69|4549.29|4548.69|4549.29|4548.69|23
1649069720000|2022-04-04 10:55:20|4549.66|4549.06|4549.41|4548.81|4549.66|4549.06|4549.29|4548.69|67
1649069730000|2022-04-04 10:55:30|4549.29|4548.69|4549.54|4548.94|4549.54|4548.94|4549.29|4548.69|5
1649069750000|2022-04-04 10:55:50|||||||||19
1649069760000|2022-04-04 10:56:00|4549.41|4548.81|4549.54|4548.94|4549.54|4548.94|4549.29|4548.69|102
1649069770000|2022-04-04 10:56:10|4549.29|4548.69|4549.29|4548.69|4549.29|4548.69|4549.29|4548.69|11
1649069780000|2022-04-04 10:56:20|4549.54|4548.94|4549.41|4548.81|4549.54|4548.94|4549.41|4548.81|11
1649069790000|2022-04-04 10:56:30|4549.29|4548.69|4549.54|4548.94|4549.54|4548.94|4549.29|4548.69|3
1649069800000|2022-04-04 10:56:40|||||||||35
1649069810000|2022-04-04 10:56:50|4549.29|4548.69|4549.41|4548.81|4549.54|4548.94|4549.29|4548.69|7
1649069820000|2022-04-04 10:57:00|4549.29|4548.69|4549.54|4548.94|4549.54|4548.94|4549.29|4548.69|24
1649069840000|2022-04-04 10:57:20|4549.66|4549.06|4549.54|4548.94|4549.79|4549.19|4549.54|4548.94|7
1649069850000|2022-04-04 10:57:30|4549.29|4548.69|4549.29|4548.69|4549.29|4548.69|4549.29|4548.69|45
1649069860000|2022-04-04 10:57:40|||||||||3
1649069870000|2022-04-04 10:57:50|4549.04|4548.44|4549.04|4548.44|4549.04|4548.44|4548.79|4548.19|41
1649069880000|2022-04-04 10:58:00|||||||||6
1649069890000|2022-04-04 10:58:10|||||||||38
1649069900000|2022-04-04 10:58:20|||||||||13
1649069920000|2022-04-04 10:58:40|||||||||7
1649069930000|2022-04-04 10:58:50|||||||||3
1649069940000|2022-04-04 10:59:00|4549.54|4548.94|4549.54|4548.94|4549.54|4548.94|4549.54|4548.94|59
1649069950000|2022-04-04 10:59:10|4549.41|4548.81|4549.04|4548.44|4549.41|4548.81|4549.04|4548.44|24
1649069960000|2022-04-04 10:59:20|4549.29|4548.69|4549.54|4548.94|4549.54|4548.94|4549.29|4548.69|21
1649069970000|2022-04-04 10:59:30|||||||||2
1649069980000|2022-04-04 10:59:40|4549.41|4548.81|4549.54|4548.94|4549.54|4548.94|4549.41|4548.81|28
1649069990000|2022-04-04 10:59:50|||||||||21
1649070000000|2022-04-04 11:00:00|4549.29|4548.69|4549.79|4549.19|4549.79|4549.19|4549.29|4548.69|209
1649070010000|2022-04-04 11:00:10|4549.54|4548.94|4549.79|4549.19|4549.79|4549.19|4549.54|4548.94|59
1649070020000|2022-04-04 11:00:20|4549.54|4548.94|4549.54|4548.94|4549.54|4548.94|4549.54|4548.94|18
1649070030000|2022-04-04 11:00:30|4549.66|4549.06|4549.79|4549.19|4549.79|4549.19|4549.54|4548.94|46
1649070040000|2022-04-04 11:00:40|4550.04|4549.44|4550.04|4549.44|4550.04|4549.44|4550.04|4549.44|20
1649070050000|2022-04-04 11:00:50|4549.79|4549.19|4549.79|4549.19|4549.79|4549.19|4549.54|4548.94|36
1649070060000|2022-04-04 11:01:00|||||||||14
1649070070000|2022-04-04 11:01:10|||||||||1
1649070080000|2022-04-04 11:01:20|4549.66|4549.06|4549.79|4549.19|4549.79|4549.19|4549.54|4548.94|21
1649070090000|2022-04-04 11:01:30|||||||||1
1649070100000|2022-04-04 11:01:40|4550.04|4549.44|4549.79|4549.19|4550.04|4549.44|4549.79|4549.19|33
1649070110000|2022-04-04 11:01:50|||||||||11
1649070120000|2022-04-04 11:02:00|4549.66|4549.06|4549.29|4548.69|4549.79|4549.19|4549.29|4548.69|32
1649070130000|2022-04-04 11:02:10|4549.04|4548.44|4549.29|4548.69|4549.29|4548.69|4549.04|4548.44|21
1649070140000|2022-04-04 11:02:20|4549.54|4548.94|4549.54|4548.94|4549.54|4548.94|4549.41|4548.81|22
1649070160000|2022-04-04 11:02:40|4549.29|4548.69|4549.41|4548.81|4549.54|4548.94|4549.29|4548.69|33
1649070170000|2022-04-04 11:02:50|4549.54|4548.94|4549.54|4548.94|4549.54|4548.94|4549.54|4548.94|1
1649070180000|2022-04-04 11:03:00|4549.66|4549.06|4549.54|4548.94|4549.79|4549.19|4549.54|4548.94|22
1649070190000|2022-04-04 11:03:10|4549.66|4549.06|4549.79|4549.19|4549.79|4549.19|4549.54|4548.94|8
1649070210000|2022-04-04 11:03:30|4550.04|4549.44|4549.79|4549.19|4550.04|4549.44|4549.79|4549.19|27
1649070220000|2022-04-04 11:03:40|||||||||1
1649070230000|2022-04-04 11:03:50|4549.91|4549.31|4550.04|4549.44|4550.04|4549.44|4549.91|4549.31|13
1649070240000|2022-04-04 11:04:00|4550.29|4549.69|4550.04|4549.44|4550.29|4549.69|4550.04|4549.44|93
1649070250000|2022-04-04 11:04:10|4550.29|4549.69|4550.29|4549.69|4550.29|4549.69|4550.29|4549.69|16
1649070260000|2022-04-04 11:04:20|4550.16|4549.56|4550.16|4549.56|4550.16|4549.56|4550.16|4549.56|57
1649070270000|2022-04-04 11:04:30|4550.04|4549.44|4550.54|4549.94|4550.54|4549.94|4550.04|4549.44|15
1649070280000|2022-04-04 11:04:40|||||||||2
1649070290000|2022-04-04 11:04:50|4550.29|4549.69|4550.41|4549.81|4550.41|4549.81|4550.29|4549.69|42
1649070300000|2022-04-04 11:05:00|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|4550.41|4549.81|38
1649070310000|2022-04-04 11:05:10|4550.66|4550.06|4551.04|4550.44|4551.04|4550.44|4550.54|4549.94|55
1649070320000|2022-04-04 11:05:20|4551.29|4550.69|4551.04|4550.44|4551.29|4550.69|4551.04|4550.44|18
1649070330000|2022-04-04 11:05:30|4551.29|4550.69|4551.04|4550.44|4551.29|4550.69|4551.04|4550.44|45
1649070340000|2022-04-04 11:05:40|4550.79|4550.19|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|31
1649070350000|2022-04-04 11:05:50|4550.66|4550.06|4550.79|4550.19|4550.79|4550.19|4550.54|4549.94|23
1649070360000|2022-04-04 11:06:00|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4550.91|4550.31|19
1649070370000|2022-04-04 11:06:10|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|48
1649070380000|2022-04-04 11:06:20|4550.66|4550.06|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|19
1649070390000|2022-04-04 11:06:30|4550.29|4549.69|4550.29|4549.69|4550.29|4549.69|4550.29|4549.69|24
1649070400000|2022-04-04 11:06:40|4550.04|4549.44|4550.04|4549.44|4550.04|4549.44|4550.04|4549.44|21
1649070410000|2022-04-04 11:06:50|4549.91|4549.31|4550.04|4549.44|4550.04|4549.44|4549.79|4549.19|16
1649070420000|2022-04-04 11:07:00|||||||||8
1649070440000|2022-04-04 11:07:20|4550.29|4549.69|4550.29|4549.69|4550.29|4549.69|4550.29|4549.69|21
1649070450000|2022-04-04 11:07:30|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|85
1649070460000|2022-04-04 11:07:40|4551.04|4550.44|4550.54|4549.94|4551.04|4550.44|4550.54|4549.94|27
1649070470000|2022-04-04 11:07:50|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|4550.54|4549.94|17
1649070480000|2022-04-04 11:08:00|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4550.91|4550.31|9
1649070490000|2022-04-04 11:08:10|4551.16|4550.56|4551.16|4550.56|4551.29|4550.69|4551.04|4550.44|21
1649070500000|2022-04-04 11:08:20|4551.04|4550.44|4551.16|4550.56|4551.29|4550.69|4551.04|4550.44|29
1649070510000|2022-04-04 11:08:30|4551.29|4550.69|4551.16|4550.56|4551.29|4550.69|4551.04|4550.44|12
1649070520000|2022-04-04 11:08:40|4551.29|4550.69|4551.04|4550.44|4551.29|4550.69|4551.04|4550.44|13
1649070530000|2022-04-04 11:08:50|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.04|4550.44|15
1649070550000|2022-04-04 11:09:10|4551.04|4550.44|4551.04|4550.44|4551.29|4550.69|4551.04|4550.44|57
1649070560000|2022-04-04 11:09:20|4551.16|4550.56|4551.29|4550.69|4551.29|4550.69|4551.16|4550.56|19
1649070570000|2022-04-04 11:09:30|4551.54|4550.94|4551.79|4551.19|4551.79|4551.19|4551.54|4550.94|76
1649070580000|2022-04-04 11:09:40|4551.66|4551.06|4551.79|4551.19|4551.79|4551.19|4551.66|4551.06|24
1649070590000|2022-04-04 11:09:50|4551.54|4550.94|4551.79|4551.19|4551.79|4551.19|4551.54|4550.94|50
1649070600000|2022-04-04 11:10:00|4551.54|4550.94|4551.66|4551.06|4551.66|4551.06|4551.54|4550.94|16
1649070610000|2022-04-04 11:10:10|4551.54|4550.94|4551.79|4551.19|4551.79|4551.19|4551.54|4550.94|37
1649070620000|2022-04-04 11:10:20|4551.66|4551.06|4551.79|4551.19|4551.79|4551.19|4551.66|4551.06|50
1649070630000|2022-04-04 11:10:30|4552.04|4551.44|4552.29|4551.69|4552.29|4551.69|4552.04|4551.44|99
1649070640000|2022-04-04 11:10:40|4552.04|4551.44|4552.16|4551.56|4552.16|4551.56|4552.04|4551.44|23
1649070650000|2022-04-04 11:10:50|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|10
1649070660000|2022-04-04 11:11:00|4552.16|4551.56|4552.04|4551.44|4552.29|4551.69|4552.04|4551.44|34
1649070670000|2022-04-04 11:11:10|4552.16|4551.56|4552.04|4551.44|4552.29|4551.69|4552.04|4551.44|10
1649070680000|2022-04-04 11:11:20|4552.16|4551.56|4551.79|4551.19|4552.16|4551.56|4551.79|4551.19|49
1649070690000|2022-04-04 11:11:30|||||||||30
1649070700000|2022-04-04 11:11:40|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|11
1649070710000|2022-04-04 11:11:50|4551.79|4551.19|4551.54|4550.94|4551.79|4551.19|4551.54|4550.94|19
1649070720000|2022-04-04 11:12:00|4551.66|4551.06|4551.79|4551.19|4551.79|4551.19|4551.66|4551.06|11
1649070730000|2022-04-04 11:12:10|4551.66|4551.06|4551.54|4550.94|4551.66|4551.06|4551.54|4550.94|9
1649070740000|2022-04-04 11:12:20|4551.29|4550.69|4551.29|4550.69|4551.54|4550.94|4551.29|4550.69|22
1649070750000|2022-04-04 11:12:30|4551.41|4550.81|4551.54|4550.94|4551.54|4550.94|4551.41|4550.81|8
1649070760000|2022-04-04 11:12:40|4551.41|4550.81|4551.54|4550.94|4551.54|4550.94|4551.41|4550.81|22
1649070770000|2022-04-04 11:12:50|4551.41|4550.81|4551.41|4550.81|4551.41|4550.81|4551.41|4550.81|6
1649070780000|2022-04-04 11:13:00|4551.29|4550.69|4551.04|4550.44|4551.29|4550.69|4551.04|4550.44|30
1649070800000|2022-04-04 11:13:20|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|22
1649070810000|2022-04-04 11:13:30|4551.04|4550.44|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|26
1649070820000|2022-04-04 11:13:40|4550.91|4550.31|4551.04|4550.44|4551.29|4550.69|4550.91|4550.31|43
1649070830000|2022-04-04 11:13:50|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.16|4550.56|25
1649070840000|2022-04-04 11:14:00|||||||||34
1649070850000|2022-04-04 11:14:10|4551.41|4550.81|4551.29|4550.69|4551.41|4550.81|4551.29|4550.69|22
1649070860000|2022-04-04 11:14:20|||||||||9
1649070870000|2022-04-04 11:14:30|||||||||22
1649070880000|2022-04-04 11:14:40|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|22
1649070890000|2022-04-04 11:14:50|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|20
1649070900000|2022-04-04 11:15:00|4551.54|4550.94|4551.79|4551.19|4551.79|4551.19|4551.54|4550.94|41
1649070910000|2022-04-04 11:15:10|4551.66|4551.06|4551.54|4550.94|4551.66|4551.06|4551.54|4550.94|10
1649070920000|2022-04-04 11:15:20|||||||||6
1649070930000|2022-04-04 11:15:30|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|38
1649070940000|2022-04-04 11:15:40|||||||||10
1649070950000|2022-04-04 11:15:50|||||||||6
1649070960000|2022-04-04 11:16:00|4552.04|4551.44|4552.29|4551.69|4552.29|4551.69|4552.04|4551.44|19
1649070970000|2022-04-04 11:16:10|||||||||66
1649070980000|2022-04-04 11:16:20|||||||||7
1649070990000|2022-04-04 11:16:30|4552.54|4551.94|4552.29|4551.69|4552.54|4551.94|4552.29|4551.69|68
1649071000000|2022-04-04 11:16:40|4552.54|4551.94|4553.54|4552.94|4553.54|4552.94|4552.54|4551.94|211
1649071010000|2022-04-04 11:16:50|||||||||61
1649071020000|2022-04-04 11:17:00|4553.29|4552.69|4553.79|4553.19|4553.79|4553.19|4553.29|4552.69|117
1649071030000|2022-04-04 11:17:10|4554.04|4553.44|4554.29|4553.69|4554.29|4553.69|4553.79|4553.19|103
1649071040000|2022-04-04 11:17:20|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|121
1649071050000|2022-04-04 11:17:30|4554.54|4553.94|4554.54|4553.94|4554.54|4553.94|4554.54|4553.94|64
1649071060000|2022-04-04 11:17:40|4554.41|4553.81|4554.54|4553.94|4554.54|4553.94|4554.41|4553.81|59
1649071070000|2022-04-04 11:17:50|4553.54|4552.94|4554.04|4553.44|4554.04|4553.44|4553.54|4552.94|172
1649071080000|2022-04-04 11:18:00|||||||||41
1649071090000|2022-04-04 11:18:10|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|24
1649071100000|2022-04-04 11:18:20|4553.79|4553.19|4554.04|4553.44|4554.04|4553.44|4553.79|4553.19|64
1649071110000|2022-04-04 11:18:30|||||||||3
1649071120000|2022-04-04 11:18:40|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|18
1649071130000|2022-04-04 11:18:50|4553.66|4553.06|4553.54|4552.94|4553.66|4553.06|4553.54|4552.94|22
1649071140000|2022-04-04 11:19:00|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|3
1649071150000|2022-04-04 11:19:10|4553.54|4552.94|4553.79|4553.19|4553.79|4553.19|4553.54|4552.94|22
1649071160000|2022-04-04 11:19:20|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|11
1649071170000|2022-04-04 11:19:30|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|22
1649071180000|2022-04-04 11:19:40|||||||||4
1649071190000|2022-04-04 11:19:50|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|4553.29|4552.69|20
1649071200000|2022-04-04 11:20:00|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|3
1649071210000|2022-04-04 11:20:10|4553.54|4552.94|4553.29|4552.69|4553.54|4552.94|4553.29|4552.69|12
1649071220000|2022-04-04 11:20:20|4553.16|4552.56|4553.04|4552.44|4553.16|4552.56|4553.04|4552.44|17
1649071230000|2022-04-04 11:20:30|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|11
1649071240000|2022-04-04 11:20:40|4553.54|4552.94|4553.54|4552.94|4553.66|4553.06|4553.54|4552.94|14
1649071260000|2022-04-04 11:21:00|||||||||11
1649071270000|2022-04-04 11:21:10|4553.66|4553.06|4554.04|4553.44|4554.04|4553.44|4553.66|4553.06|20
1649071280000|2022-04-04 11:21:20|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|11
1649071290000|2022-04-04 11:21:30|4554.54|4553.94|4554.29|4553.69|4554.54|4553.94|4554.29|4553.69|36
1649071300000|2022-04-04 11:21:40|4554.04|4553.44|4554.29|4553.69|4554.29|4553.69|4554.04|4553.44|26
1649071310000|2022-04-04 11:21:50|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|25
1649071320000|2022-04-04 11:22:00|4553.79|4553.19|4554.04|4553.44|4554.04|4553.44|4553.79|4553.19|16
1649071330000|2022-04-04 11:22:10|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|4554.16|4553.56|16
1649071340000|2022-04-04 11:22:20|4554.54|4553.94|4554.04|4553.44|4554.54|4553.94|4554.04|4553.44|21
1649071360000|2022-04-04 11:22:40|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|4554.04|4553.44|17
1649071370000|2022-04-04 11:22:50|4554.16|4553.56|4554.04|4553.44|4554.16|4553.56|4554.04|4553.44|8
1649071380000|2022-04-04 11:23:00|4553.79|4553.19|4554.04|4553.44|4554.04|4553.44|4553.79|4553.19|26
1649071390000|2022-04-04 11:23:10|4553.91|4553.31|4554.16|4553.56|4554.29|4553.69|4553.79|4553.19|10
1649071400000|2022-04-04 11:23:20|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|4554.04|4553.44|16
1649071420000|2022-04-04 11:23:40|||||||||5
1649071430000|2022-04-04 11:23:50|4554.54|4553.94|4553.54|4552.94|4554.54|4553.94|4553.54|4552.94|69
1649071440000|2022-04-04 11:24:00|4553.79|4553.19|4553.54|4552.94|4554.04|4553.44|4553.54|4552.94|52
1649071450000|2022-04-04 11:24:10|4553.29|4552.69|4553.29|4552.69|4553.54|4552.94|4553.29|4552.69|58
1649071460000|2022-04-04 11:24:20|4553.54|4552.94|4553.29|4552.69|4553.54|4552.94|4553.29|4552.69|8
1649071470000|2022-04-04 11:24:30|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|4553.29|4552.69|10
1649071480000|2022-04-04 11:24:40|4553.29|4552.69|4553.41|4552.81|4553.54|4552.94|4553.29|4552.69|9
1649071490000|2022-04-04 11:24:50|4553.29|4552.69|4553.29|4552.69|4553.54|4552.94|4553.29|4552.69|12
1649071500000|2022-04-04 11:25:00|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|15
1649071510000|2022-04-04 11:25:10|4553.41|4552.81|4553.29|4552.69|4553.41|4552.81|4553.29|4552.69|19
1649071520000|2022-04-04 11:25:20|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|6
1649071530000|2022-04-04 11:25:30|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|23
1649071540000|2022-04-04 11:25:40|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|11
1649071550000|2022-04-04 11:25:50|4552.79|4552.19|4552.66|4552.06|4552.79|4552.19|4552.54|4551.94|13
1649071560000|2022-04-04 11:26:00|4552.54|4551.94|4552.54|4551.94|4552.79|4552.19|4552.29|4551.69|43
1649071580000|2022-04-04 11:26:20|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|4552.54|4551.94|20
1649071590000|2022-04-04 11:26:30|4552.66|4552.06|4552.79|4552.19|4552.79|4552.19|4552.54|4551.94|20
1649071600000|2022-04-04 11:26:40|||||||||2
1649071610000|2022-04-04 11:26:50|4552.66|4552.06|4552.54|4551.94|4552.79|4552.19|4552.54|4551.94|33
1649071620000|2022-04-04 11:27:00|4552.66|4552.06|4552.54|4551.94|4552.66|4552.06|4552.54|4551.94|10
1649071630000|2022-04-04 11:27:10|||||||||2
1649071640000|2022-04-04 11:27:20|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|17
1649071650000|2022-04-04 11:27:30|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|4552.29|4551.69|20
1649071660000|2022-04-04 11:27:40|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|11
1649071670000|2022-04-04 11:27:50|4552.54|4551.94|4552.29|4551.69|4552.54|4551.94|4552.29|4551.69|16
1649071680000|2022-04-04 11:28:00|4552.54|4551.94|4552.29|4551.69|4552.54|4551.94|4552.29|4551.69|12
1649071690000|2022-04-04 11:28:10|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|4552.29|4551.69|11
1649071700000|2022-04-04 11:28:20|4552.41|4551.81|4552.54|4551.94|4552.54|4551.94|4552.29|4551.69|34
1649071710000|2022-04-04 11:28:30|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|9
1649071720000|2022-04-04 11:28:40|4552.54|4551.94|4552.41|4551.81|4552.54|4551.94|4552.29|4551.69|32
1649071730000|2022-04-04 11:28:50|4552.54|4551.94|4552.79|4552.19|4552.79|4552.19|4552.41|4551.81|11
1649071740000|2022-04-04 11:29:00|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|18
1649071760000|2022-04-04 11:29:20|4553.16|4552.56|4553.29|4552.69|4553.29|4552.69|4553.04|4552.44|28
1649071770000|2022-04-04 11:29:30|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|4553.29|4552.69|13
1649071780000|2022-04-04 11:29:40|4553.41|4552.81|4553.41|4552.81|4553.41|4552.81|4553.41|4552.81|17
1649071790000|2022-04-04 11:29:50|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|4553.29|4552.69|5
1649071800000|2022-04-04 11:30:00|4553.41|4552.81|4553.04|4552.44|4553.54|4552.94|4553.04|4552.44|27
1649071810000|2022-04-04 11:30:10|||||||||1
1649071820000|2022-04-04 11:30:20|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|4552.66|4552.06|35
1649071830000|2022-04-04 11:30:30|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|2
1649071840000|2022-04-04 11:30:40|4552.91|4552.31|4552.91|4552.31|4553.04|4552.44|4552.79|4552.19|12
1649071850000|2022-04-04 11:30:50|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|0
1649071860000|2022-04-04 11:31:00|||||||||13
1649071870000|2022-04-04 11:31:10|4552.91|4552.31|4552.79|4552.19|4552.91|4552.31|4552.79|4552.19|4
1649071880000|2022-04-04 11:31:20|4553.04|4552.44|4553.16|4552.56|4553.16|4552.56|4552.91|4552.31|56
1649071890000|2022-04-04 11:31:30|4553.29|4552.69|4553.04|4552.44|4553.29|4552.69|4553.04|4552.44|6
1649071900000|2022-04-04 11:31:40|4553.29|4552.69|4553.16|4552.56|4553.29|4552.69|4553.04|4552.44|9
1649071910000|2022-04-04 11:31:50|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|13
1649071920000|2022-04-04 11:32:00|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|9
1649071930000|2022-04-04 11:32:10|4553.79|4553.19|4553.29|4552.69|4553.79|4553.19|4553.29|4552.69|11
1649071940000|2022-04-04 11:32:20|4553.16|4552.56|4553.04|4552.44|4553.16|4552.56|4552.91|4552.31|17
1649071950000|2022-04-04 11:32:30|4552.91|4552.31|4552.91|4552.31|4553.04|4552.44|4552.79|4552.19|18
1649071960000|2022-04-04 11:32:40|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|4552.91|4552.31|7
1649071970000|2022-04-04 11:32:50|4552.91|4552.31|4553.04|4552.44|4553.04|4552.44|4552.91|4552.31|0
1649071980000|2022-04-04 11:33:00|4552.91|4552.31|4552.91|4552.31|4553.04|4552.44|4552.79|4552.19|14
1649071990000|2022-04-04 11:33:10|4553.04|4552.44|4552.79|4552.19|4553.04|4552.44|4552.79|4552.19|3
1649072000000|2022-04-04 11:33:20|4552.66|4552.06|4552.54|4551.94|4552.79|4552.19|4552.54|4551.94|31
1649072010000|2022-04-04 11:33:30|4552.41|4551.81|4552.54|4551.94|4552.54|4551.94|4552.29|4551.69|12
1649072020000|2022-04-04 11:33:40|||||||||2
1649072030000|2022-04-04 11:33:50|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|48
1649072040000|2022-04-04 11:34:00|||||||||6
1649072050000|2022-04-04 11:34:10|4552.54|4551.94|4552.79|4552.19|4552.79|4552.19|4552.54|4551.94|16
1649072060000|2022-04-04 11:34:20|||||||||3
1649072080000|2022-04-04 11:34:40|4552.54|4551.94|4552.29|4551.69|4552.54|4551.94|4552.29|4551.69|47
1649072090000|2022-04-04 11:34:50|4552.04|4551.44|4551.91|4551.31|4552.04|4551.44|4551.79|4551.19|40
1649072100000|2022-04-04 11:35:00|4551.79|4551.19|4551.29|4550.69|4551.91|4551.31|4551.29|4550.69|56
1649072110000|2022-04-04 11:35:10|4551.04|4550.44|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|72
1649072120000|2022-04-04 11:35:20|4550.66|4550.06|4550.79|4550.19|4550.79|4550.19|4550.66|4550.06|93
1649072130000|2022-04-04 11:35:30|4550.91|4550.31|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|31
1649072140000|2022-04-04 11:35:40|4550.54|4549.94|4550.79|4550.19|4550.79|4550.19|4550.54|4549.94|70
1649072150000|2022-04-04 11:35:50|4550.66|4550.06|4550.54|4549.94|4550.66|4550.06|4550.29|4549.69|59
1649072160000|2022-04-04 11:36:00|||||||||8
1649072170000|2022-04-04 11:36:10|||||||||3
1649072180000|2022-04-04 11:36:20|4550.41|4549.81|4550.29|4549.69|4550.54|4549.94|4550.29|4549.69|26
1649072190000|2022-04-04 11:36:30|4550.04|4549.44|4550.04|4549.44|4550.04|4549.44|4550.04|4549.44|72
1649072200000|2022-04-04 11:36:40|4549.91|4549.31|4550.29|4549.69|4550.29|4549.69|4549.91|4549.31|77
1649072210000|2022-04-04 11:36:50|4550.54|4549.94|4550.79|4550.19|4551.04|4550.44|4550.54|4549.94|33
1649072220000|2022-04-04 11:37:00|||||||||5
1649072230000|2022-04-04 11:37:10|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4550.79|4550.19|25
1649072240000|2022-04-04 11:37:20|||||||||17
1649072250000|2022-04-04 11:37:30|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|13
1649072260000|2022-04-04 11:37:40|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.29|4550.69|22
1649072270000|2022-04-04 11:37:50|4551.41|4550.81|4551.29|4550.69|4551.41|4550.81|4551.29|4550.69|6
1649072280000|2022-04-04 11:38:00|4551.16|4550.56|4551.29|4550.69|4551.29|4550.69|4551.04|4550.44|6
1649072290000|2022-04-04 11:38:10|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.41|4550.81|38
1649072300000|2022-04-04 11:38:20|||||||||8
1649072310000|2022-04-04 11:38:30|4551.29|4550.69|4551.54|4550.94|4551.54|4550.94|4551.29|4550.69|7
1649072320000|2022-04-04 11:38:40|4551.41|4550.81|4551.54|4550.94|4551.54|4550.94|4551.41|4550.81|4
1649072330000|2022-04-04 11:38:50|4551.41|4550.81|4551.29|4550.69|4551.41|4550.81|4551.29|4550.69|12
1649072340000|2022-04-04 11:39:00|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4550.79|4550.19|24
1649072350000|2022-04-04 11:39:10|||||||||9
1649072360000|2022-04-04 11:39:20|4550.91|4550.31|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|17
1649072370000|2022-04-04 11:39:30|4551.04|4550.44|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|19
1649072380000|2022-04-04 11:39:40|4550.91|4550.31|4551.04|4550.44|4551.04|4550.44|4550.79|4550.19|11
1649072390000|2022-04-04 11:39:50|4550.91|4550.31|4551.04|4550.44|4551.04|4550.44|4550.79|4550.19|15
1649072400000|2022-04-04 11:40:00|4550.79|4550.19|4551.29|4550.69|4551.29|4550.69|4550.79|4550.19|61
1649072410000|2022-04-04 11:40:10|4551.16|4550.56|4551.04|4550.44|4551.16|4550.56|4551.04|4550.44|15
1649072420000|2022-04-04 11:40:20|4551.16|4550.56|4551.29|4550.69|4551.29|4550.69|4551.04|4550.44|9
1649072430000|2022-04-04 11:40:30|4551.41|4550.81|4551.29|4550.69|4551.54|4550.94|4551.29|4550.69|25
1649072440000|2022-04-04 11:40:40|||||||||4
1649072450000|2022-04-04 11:40:50|4551.16|4550.56|4551.29|4550.69|4551.29|4550.69|4551.04|4550.44|5
1649072460000|2022-04-04 11:41:00|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|6
1649072470000|2022-04-04 11:41:10|||||||||26
1649072480000|2022-04-04 11:41:20|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|16
1649072490000|2022-04-04 11:41:30|4551.54|4550.94|4551.29|4550.69|4551.54|4550.94|4551.29|4550.69|7
1649072520000|2022-04-04 11:42:00|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|9
1649072530000|2022-04-04 11:42:10|4551.66|4551.06|4551.79|4551.19|4551.79|4551.19|4551.54|4550.94|14
1649072540000|2022-04-04 11:42:20|4551.54|4550.94|4551.54|4550.94|4551.79|4551.19|4551.54|4550.94|25
1649072550000|2022-04-04 11:42:30|||||||||1
1649072560000|2022-04-04 11:42:40|||||||||2
1649072570000|2022-04-04 11:42:50|||||||||1
1649072590000|2022-04-04 11:43:10|||||||||1
1649072600000|2022-04-04 11:43:20|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|40
1649072620000|2022-04-04 11:43:40|4551.41|4550.81|4551.29|4550.69|4551.41|4550.81|4551.29|4550.69|20
1649072630000|2022-04-04 11:43:50|||||||||14
1649072640000|2022-04-04 11:44:00|||||||||18
1649072650000|2022-04-04 11:44:10|||||||||13
1649072660000|2022-04-04 11:44:20|||||||||2
1649072670000|2022-04-04 11:44:30|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|69
1649072680000|2022-04-04 11:44:40|||||||||23
1649072700000|2022-04-04 11:45:00|4551.79|4551.19|4551.54|4550.94|4551.79|4551.19|4551.54|4550.94|15
1649072710000|2022-04-04 11:45:10|4551.29|4550.69|4551.29|4550.69|4551.54|4550.94|4551.29|4550.69|65
1649072720000|2022-04-04 11:45:20|||||||||1
1649072730000|2022-04-04 11:45:30|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|18
1649072740000|2022-04-04 11:45:40|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|7
1649072750000|2022-04-04 11:45:50|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|14
1649072760000|2022-04-04 11:46:00|||||||||28
1649072770000|2022-04-04 11:46:10|4551.16|4550.56|4551.29|4550.69|4551.29|4550.69|4551.16|4550.56|14
1649072780000|2022-04-04 11:46:20|4551.16|4550.56|4551.29|4550.69|4551.29|4550.69|4551.04|4550.44|5
1649072790000|2022-04-04 11:46:30|4551.16|4550.56|4551.16|4550.56|4551.16|4550.56|4551.16|4550.56|4
1649072800000|2022-04-04 11:46:40|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4550.79|4550.19|20
1649072810000|2022-04-04 11:46:50|4550.91|4550.31|4550.91|4550.31|4551.04|4550.44|4550.91|4550.31|15
1649072820000|2022-04-04 11:47:00|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4550.79|4550.19|16
1649072830000|2022-04-04 11:47:10|||||||||2
1649072840000|2022-04-04 11:47:20|||||||||18
1649072850000|2022-04-04 11:47:30|4550.79|4550.19|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|12
1649072860000|2022-04-04 11:47:40|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|4550.29|4549.69|36
1649072870000|2022-04-04 11:47:50|4550.29|4549.69|4550.54|4549.94|4550.54|4549.94|4550.29|4549.69|10
1649072880000|2022-04-04 11:48:00|4550.41|4549.81|4550.29|4549.69|4550.41|4549.81|4550.29|4549.69|17
1649072890000|2022-04-04 11:48:10|||||||||3
1649072900000|2022-04-04 11:48:20|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|21
1649072910000|2022-04-04 11:48:30|4550.41|4549.81|4550.54|4549.94|4550.54|4549.94|4550.41|4549.81|5
1649072920000|2022-04-04 11:48:40|||||||||4
1649072930000|2022-04-04 11:48:50|||||||||2
1649072940000|2022-04-04 11:49:00|4550.79|4550.19|4551.04|4550.44|4551.04|4550.44|4550.79|4550.19|22
1649072950000|2022-04-04 11:49:10|4551.29|4550.69|4551.54|4550.94|4551.54|4550.94|4551.29|4550.69|10
1649072960000|2022-04-04 11:49:20|4551.29|4550.69|4551.04|4550.44|4551.29|4550.69|4551.04|4550.44|25
1649072970000|2022-04-04 11:49:30|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|5
1649072980000|2022-04-04 11:49:40|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|29
1649072990000|2022-04-04 11:49:50|4550.79|4550.19|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|24
1649073000000|2022-04-04 11:50:00|||||||||50
1649073010000|2022-04-04 11:50:10|||||||||40
1649073020000|2022-04-04 11:50:20|4550.29|4549.69|4550.79|4550.19|4550.79|4550.19|4550.29|4549.69|32
1649073030000|2022-04-04 11:50:30|||||||||28
1649073040000|2022-04-04 11:50:40|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|12
1649073050000|2022-04-04 11:50:50|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|4550.54|4549.94|23
1649073070000|2022-04-04 11:51:10|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4550.79|4550.19|87
1649073080000|2022-04-04 11:51:20|4550.79|4550.19|4551.04|4550.44|4551.04|4550.44|4550.79|4550.19|14
1649073100000|2022-04-04 11:51:40|||||||||2
1649073110000|2022-04-04 11:51:50|4551.29|4550.69|4551.54|4550.94|4551.54|4550.94|4551.29|4550.69|53
1649073120000|2022-04-04 11:52:00|4551.29|4550.69|4551.54|4550.94|4551.54|4550.94|4551.29|4550.69|29
1649073130000|2022-04-04 11:52:10|4551.79|4551.19|4551.54|4550.94|4551.79|4551.19|4551.54|4550.94|55
1649073150000|2022-04-04 11:52:30|||||||||2
1649073180000|2022-04-04 11:53:00|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|15
1649073190000|2022-04-04 11:53:10|4552.04|4551.44|4551.79|4551.19|4552.04|4551.44|4551.79|4551.19|53
1649073200000|2022-04-04 11:53:20|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.29|4550.69|42
1649073210000|2022-04-04 11:53:30|4551.29|4550.69|4551.54|4550.94|4551.54|4550.94|4551.29|4550.69|23
1649073220000|2022-04-04 11:53:40|4551.29|4550.69|4551.54|4550.94|4551.54|4550.94|4551.29|4550.69|27
1649073230000|2022-04-04 11:53:50|||||||||18
1649073240000|2022-04-04 11:54:00|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|16
1649073250000|2022-04-04 11:54:10|||||||||2
1649073260000|2022-04-04 11:54:20|4552.04|4551.44|4552.29|4551.69|4552.29|4551.69|4552.04|4551.44|53
1649073270000|2022-04-04 11:54:30|||||||||4
1649073280000|2022-04-04 11:54:40|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|4552.29|4551.69|105
1649073290000|2022-04-04 11:54:50|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|46
1649073300000|2022-04-04 11:55:00|||||||||30
1649073310000|2022-04-04 11:55:10|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|4552.79|4552.19|17
1649073320000|2022-04-04 11:55:20|4552.79|4552.19|4552.79|4552.19|4552.91|4552.31|4552.79|4552.19|29
1649073330000|2022-04-04 11:55:30|4552.91|4552.31|4553.79|4553.19|4553.79|4553.19|4552.79|4552.19|178
1649073340000|2022-04-04 11:55:40|4553.54|4552.94|4553.79|4553.19|4554.04|4553.44|4553.54|4552.94|101
1649073350000|2022-04-04 11:55:50|4554.04|4553.44|4554.54|4553.94|4554.54|4553.94|4554.04|4553.44|208
1649073360000|2022-04-04 11:56:00|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|93
1649073370000|2022-04-04 11:56:10|4554.91|4554.31|4554.79|4554.19|4555.04|4554.44|4554.79|4554.19|52
1649073380000|2022-04-04 11:56:20|4555.04|4554.44|4554.79|4554.19|4555.04|4554.44|4554.79|4554.19|49
1649073390000|2022-04-04 11:56:30|4555.04|4554.44|4555.29|4554.69|4555.29|4554.69|4555.04|4554.44|102
1649073400000|2022-04-04 11:56:40|4555.54|4554.94|4555.54|4554.94|4555.79|4555.19|4555.54|4554.94|129
1649073410000|2022-04-04 11:56:50|||||||||111
1649073420000|2022-04-04 11:57:00|4555.66|4555.06|4555.54|4554.94|4555.79|4555.19|4555.54|4554.94|63
1649073430000|2022-04-04 11:57:10|||||||||178
1649073440000|2022-04-04 11:57:20|4555.79|4555.19|4555.79|4555.19|4555.79|4555.19|4555.54|4554.94|74
1649073450000|2022-04-04 11:57:30|4556.04|4555.44|4556.04|4555.44|4556.04|4555.44|4556.04|4555.44|63
1649073460000|2022-04-04 11:57:40|4555.79|4555.19|4556.04|4555.44|4556.04|4555.44|4555.79|4555.19|23
1649073470000|2022-04-04 11:57:50|4555.79|4555.19|4555.79|4555.19|4555.79|4555.19|4555.79|4555.19|30
1649073480000|2022-04-04 11:58:00|4555.54|4554.94|4555.04|4554.44|4555.54|4554.94|4554.79|4554.19|162
1649073490000|2022-04-04 11:58:10|4555.29|4554.69|4554.79|4554.19|4555.29|4554.69|4554.79|4554.19|134
1649073500000|2022-04-04 11:58:20|4554.54|4553.94|4554.54|4553.94|4554.54|4553.94|4554.54|4553.94|39
1649073510000|2022-04-04 11:58:30|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|4554.66|4554.06|16
1649073520000|2022-04-04 11:58:40|4555.04|4554.44|4555.04|4554.44|4555.29|4554.69|4555.04|4554.44|52
1649073530000|2022-04-04 11:58:50|4555.29|4554.69|4555.04|4554.44|4555.29|4554.69|4555.04|4554.44|23
1649073540000|2022-04-04 11:59:00|4554.79|4554.19|4554.54|4553.94|4554.79|4554.19|4554.54|4553.94|14
1649073550000|2022-04-04 11:59:10|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|38
1649073560000|2022-04-04 11:59:20|||||||||4
1649073570000|2022-04-04 11:59:30|4554.66|4554.06|4554.79|4554.19|4554.79|4554.19|4554.66|4554.06|13
1649073580000|2022-04-04 11:59:40|4554.54|4553.94|4554.66|4554.06|4554.79|4554.19|4554.54|4553.94|24
1649073590000|2022-04-04 11:59:50|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|4554.66|4554.06|7
1649073600000|2022-04-04 12:00:00|4554.91|4554.31|4554.79|4554.19|4554.91|4554.31|4554.79|4554.19|58
1649073610000|2022-04-04 12:00:10|4555.04|4554.44|4555.29|4554.69|4555.29|4554.69|4555.04|4554.44|65
1649073620000|2022-04-04 12:00:20|4555.54|4554.94|4555.79|4555.19|4555.79|4555.19|4555.54|4554.94|154
1649073630000|2022-04-04 12:00:30|4555.54|4554.94|4555.29|4554.69|4555.79|4555.19|4555.29|4554.69|58
1649073640000|2022-04-04 12:00:40|4555.16|4554.56|4554.79|4554.19|4555.16|4554.56|4554.79|4554.19|53
1649073650000|2022-04-04 12:00:50|4554.91|4554.31|4554.54|4553.94|4555.04|4554.44|4554.54|4553.94|61
1649073660000|2022-04-04 12:01:00|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|4554.54|4553.94|70
1649073670000|2022-04-04 12:01:10|4554.54|4553.94|4554.54|4553.94|4554.54|4553.94|4554.54|4553.94|21
1649073680000|2022-04-04 12:01:20|4554.04|4553.44|4554.04|4553.44|4554.29|4553.69|4554.04|4553.44|101
1649073690000|2022-04-04 12:01:30|4554.29|4553.69|4554.16|4553.56|4554.29|4553.69|4554.04|4553.44|29
1649073700000|2022-04-04 12:01:40|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|4554.04|4553.44|10
1649073710000|2022-04-04 12:01:50|4554.04|4553.44|4554.29|4553.69|4554.29|4553.69|4554.04|4553.44|13
1649073720000|2022-04-04 12:02:00|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|4553.79|4553.19|113
1649073730000|2022-04-04 12:02:10|4553.79|4553.19|4553.79|4553.19|4554.04|4553.44|4553.79|4553.19|46
1649073740000|2022-04-04 12:02:20|4553.91|4553.31|4553.79|4553.19|4554.04|4553.44|4553.79|4553.19|18
1649073750000|2022-04-04 12:02:30|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|13
1649073760000|2022-04-04 12:02:40|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|37
1649073770000|2022-04-04 12:02:50|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|35
1649073780000|2022-04-04 12:03:00|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|27
1649073790000|2022-04-04 12:03:10|4553.54|4552.94|4553.79|4553.19|4553.79|4553.19|4553.54|4552.94|27
1649073800000|2022-04-04 12:03:20|||||||||39
1649073810000|2022-04-04 12:03:30|||||||||16
1649073820000|2022-04-04 12:03:40|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|16
1649073830000|2022-04-04 12:03:50|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|4553.66|4553.06|22
1649073840000|2022-04-04 12:04:00|4553.54|4552.94|4553.29|4552.69|4553.79|4553.19|4553.29|4552.69|68
1649073850000|2022-04-04 12:04:10|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|87
1649073860000|2022-04-04 12:04:20|||||||||18
1649073870000|2022-04-04 12:04:30|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|51
1649073880000|2022-04-04 12:04:40|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|11
1649073890000|2022-04-04 12:04:50|||||||||68
1649073900000|2022-04-04 12:05:00|4552.91|4552.31|4552.79|4552.19|4552.91|4552.31|4552.79|4552.19|28
1649073910000|2022-04-04 12:05:10|4552.91|4552.31|4552.79|4552.19|4552.91|4552.31|4552.79|4552.19|15
1649073920000|2022-04-04 12:05:20|4552.54|4551.94|4552.79|4552.19|4552.79|4552.19|4552.54|4551.94|22
1649073930000|2022-04-04 12:05:30|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|14
1649073940000|2022-04-04 12:05:40|4552.66|4552.06|4552.79|4552.19|4552.79|4552.19|4552.66|4552.06|7
1649073950000|2022-04-04 12:05:50|4552.54|4551.94|4552.79|4552.19|4552.79|4552.19|4552.54|4551.94|10
1649073960000|2022-04-04 12:06:00|4552.66|4552.06|4552.54|4551.94|4552.79|4552.19|4552.54|4551.94|27
1649073970000|2022-04-04 12:06:10|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|4
1649073980000|2022-04-04 12:06:20|||||||||14
1649073990000|2022-04-04 12:06:30|||||||||30
1649074000000|2022-04-04 12:06:40|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|3
1649074010000|2022-04-04 12:06:50|||||||||13
1649074020000|2022-04-04 12:07:00|4552.29|4551.69|4552.04|4551.44|4552.29|4551.69|4552.04|4551.44|50
1649074030000|2022-04-04 12:07:10|4551.79|4551.19|4551.54|4550.94|4551.79|4551.19|4551.54|4550.94|90
1649074040000|2022-04-04 12:07:20|4551.29|4550.69|4551.29|4550.69|4551.54|4550.94|4551.29|4550.69|57
1649074050000|2022-04-04 12:07:30|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|25
1649074060000|2022-04-04 12:07:40|4551.29|4550.69|4551.79|4551.19|4551.79|4551.19|4551.29|4550.69|59
1649074070000|2022-04-04 12:07:50|4552.04|4551.44|4551.91|4551.31|4552.04|4551.44|4551.79|4551.19|43
1649074080000|2022-04-04 12:08:00|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|4551.79|4551.19|23
1649074090000|2022-04-04 12:08:10|4551.91|4551.31|4551.54|4550.94|4552.04|4551.44|4551.54|4550.94|20
1649074100000|2022-04-04 12:08:20|4551.66|4551.06|4551.79|4551.19|4551.79|4551.19|4551.66|4551.06|12
1649074110000|2022-04-04 12:08:30|4551.54|4550.94|4551.79|4551.19|4551.91|4551.31|4551.54|4550.94|22
1649074120000|2022-04-04 12:08:40|4551.91|4551.31|4551.79|4551.19|4551.91|4551.31|4551.79|4551.19|9
1649074130000|2022-04-04 12:08:50|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.41|4550.81|29
1649074140000|2022-04-04 12:09:00|4551.29|4550.69|4551.54|4550.94|4551.54|4550.94|4551.29|4550.69|23
1649074150000|2022-04-04 12:09:10|4551.79|4551.19|4551.54|4550.94|4551.79|4551.19|4551.29|4550.69|20
1649074160000|2022-04-04 12:09:20|4551.41|4550.81|4551.54|4550.94|4551.54|4550.94|4551.29|4550.69|4
1649074170000|2022-04-04 12:09:30|||||||||20
1649074180000|2022-04-04 12:09:40|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|32
1649074190000|2022-04-04 12:09:50|4551.66|4551.06|4551.54|4550.94|4551.66|4551.06|4551.54|4550.94|27
1649074200000|2022-04-04 12:10:00|4551.79|4551.19|4551.79|4551.19|4552.04|4551.44|4551.54|4550.94|142
1649074210000|2022-04-04 12:10:10|4551.54|4550.94|4551.54|4550.94|4551.66|4551.06|4551.54|4550.94|31
1649074220000|2022-04-04 12:10:20|4551.66|4551.06|4551.79|4551.19|4551.79|4551.19|4551.66|4551.06|17
1649074230000|2022-04-04 12:10:30|4552.04|4551.44|4551.79|4551.19|4552.04|4551.44|4551.79|4551.19|32
1649074240000|2022-04-04 12:10:40|4551.91|4551.31|4552.29|4551.69|4552.29|4551.69|4551.79|4551.19|40
1649074250000|2022-04-04 12:10:50|||||||||4
1649074260000|2022-04-04 12:11:00|4552.04|4551.44|4552.04|4551.44|4552.16|4551.56|4552.04|4551.44|58
1649074270000|2022-04-04 12:11:10|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|4
1649074280000|2022-04-04 12:11:20|4552.16|4551.56|4552.04|4551.44|4552.29|4551.69|4552.04|4551.44|59
1649074290000|2022-04-04 12:11:30|4552.16|4551.56|4552.16|4551.56|4552.16|4551.56|4552.04|4551.44|16
1649074300000|2022-04-04 12:11:40|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|3
1649074310000|2022-04-04 12:11:50|||||||||7
1649074320000|2022-04-04 12:12:00|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|13
1649074330000|2022-04-04 12:12:10|||||||||33
1649074340000|2022-04-04 12:12:20|4552.41|4551.81|4552.29|4551.69|4552.41|4551.81|4552.04|4551.44|40
1649074350000|2022-04-04 12:12:30|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|17
1649074360000|2022-04-04 12:12:40|4552.41|4551.81|4552.29|4551.69|4552.41|4551.81|4552.29|4551.69|14
1649074370000|2022-04-04 12:12:50|4552.41|4551.81|4552.54|4551.94|4552.54|4551.94|4552.41|4551.81|10
1649074380000|2022-04-04 12:13:00|4552.79|4552.19|4552.54|4551.94|4552.79|4552.19|4552.54|4551.94|38
1649074390000|2022-04-04 12:13:10|4552.79|4552.19|4553.04|4552.44|4553.04|4552.44|4552.79|4552.19|25
1649074400000|2022-04-04 12:13:20|4552.79|4552.19|4553.04|4552.44|4553.04|4552.44|4552.79|4552.19|57
1649074410000|2022-04-04 12:13:30|4553.16|4552.56|4553.16|4552.56|4553.16|4552.56|4553.04|4552.44|24
1649074420000|2022-04-04 12:13:40|4553.04|4552.44|4553.29|4552.69|4553.29|4552.69|4553.04|4552.44|26
1649074430000|2022-04-04 12:13:50|4553.41|4552.81|4553.54|4552.94|4553.54|4552.94|4553.41|4552.81|70
1649074440000|2022-04-04 12:14:00|4553.29|4552.69|4553.04|4552.44|4553.29|4552.69|4553.04|4552.44|46
1649074450000|2022-04-04 12:14:10|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|31
1649074460000|2022-04-04 12:14:20|4553.04|4552.44|4553.29|4552.69|4553.29|4552.69|4553.04|4552.44|22
1649074470000|2022-04-04 12:14:30|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|13
1649074480000|2022-04-04 12:14:40|4552.79|4552.19|4552.54|4551.94|4552.79|4552.19|4552.54|4551.94|53
1649074490000|2022-04-04 12:14:50|||||||||38
1649074500000|2022-04-04 12:15:00|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|35
1649074510000|2022-04-04 12:15:10|||||||||5
1649074520000|2022-04-04 12:15:20|4552.54|4551.94|4553.29|4552.69|4553.29|4552.69|4552.54|4551.94|52
1649074530000|2022-04-04 12:15:30|4553.04|4552.44|4553.04|4552.44|4553.29|4552.69|4553.04|4552.44|37
1649074540000|2022-04-04 12:15:40|4552.79|4552.19|4553.04|4552.44|4553.04|4552.44|4552.79|4552.19|12
1649074550000|2022-04-04 12:15:50|4553.29|4552.69|4553.04|4552.44|4553.29|4552.69|4553.04|4552.44|41
1649074560000|2022-04-04 12:16:00|4553.16|4552.56|4552.79|4552.19|4553.29|4552.69|4552.79|4552.19|33
1649074570000|2022-04-04 12:16:10|4552.91|4552.31|4553.04|4552.44|4553.04|4552.44|4552.91|4552.31|17
1649074580000|2022-04-04 12:16:20|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|29
1649074590000|2022-04-04 12:16:30|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|22
1649074600000|2022-04-04 12:16:40|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|4553.54|4552.94|64
1649074610000|2022-04-04 12:16:50|4553.54|4552.94|4553.54|4552.94|4553.66|4553.06|4553.54|4552.94|59
1649074620000|2022-04-04 12:17:00|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|13
1649074630000|2022-04-04 12:17:10|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|81
1649074640000|2022-04-04 12:17:20|4554.16|4553.56|4554.04|4553.44|4554.16|4553.56|4554.04|4553.44|34
1649074650000|2022-04-04 12:17:30|||||||||6
1649074660000|2022-04-04 12:17:40|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|30
1649074670000|2022-04-04 12:17:50|||||||||3
1649074680000|2022-04-04 12:18:00|||||||||5
1649074690000|2022-04-04 12:18:10|||||||||3
1649074700000|2022-04-04 12:18:20|4554.04|4553.44|4553.79|4553.19|4554.04|4553.44|4553.79|4553.19|90
1649074710000|2022-04-04 12:18:30|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|4553.04|4552.44|79
1649074720000|2022-04-04 12:18:40|4553.66|4553.06|4553.79|4553.19|4553.79|4553.19|4553.54|4552.94|40
1649074730000|2022-04-04 12:18:50|4553.54|4552.94|4553.04|4552.44|4553.54|4552.94|4552.79|4552.19|84
1649074740000|2022-04-04 12:19:00|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|4552.54|4551.94|50
1649074750000|2022-04-04 12:19:10|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|18
1649074760000|2022-04-04 12:19:20|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|4553.04|4552.44|30
1649074770000|2022-04-04 12:19:30|4553.04|4552.44|4553.04|4552.44|4553.29|4552.69|4553.04|4552.44|48
1649074780000|2022-04-04 12:19:40|4553.29|4552.69|4552.79|4552.19|4553.29|4552.69|4552.79|4552.19|10
1649074790000|2022-04-04 12:19:50|4553.04|4552.44|4552.79|4552.19|4553.04|4552.44|4552.79|4552.19|61
1649074800000|2022-04-04 12:20:00|4553.04|4552.44|4553.04|4552.44|4553.29|4552.69|4552.79|4552.19|43
1649074810000|2022-04-04 12:20:10|4553.16|4552.56|4552.91|4552.31|4553.16|4552.56|4552.79|4552.19|77
1649074820000|2022-04-04 12:20:20|4552.79|4552.19|4552.79|4552.19|4553.04|4552.44|4552.79|4552.19|24
1649074830000|2022-04-04 12:20:30|4553.04|4552.44|4553.29|4552.69|4553.29|4552.69|4552.79|4552.19|39
1649074840000|2022-04-04 12:20:40|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|4553.41|4552.81|23
1649074850000|2022-04-04 12:20:50|4553.29|4552.69|4553.41|4552.81|4553.54|4552.94|4553.29|4552.69|14
1649074860000|2022-04-04 12:21:00|4553.29|4552.69|4554.04|4553.44|4554.04|4553.44|4553.29|4552.69|53
1649074870000|2022-04-04 12:21:10|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|4553.66|4553.06|27
1649074880000|2022-04-04 12:21:20|4553.66|4553.06|4553.54|4552.94|4553.79|4553.19|4553.54|4552.94|6
1649074890000|2022-04-04 12:21:30|4553.79|4553.19|4553.54|4552.94|4553.79|4553.19|4553.54|4552.94|27
1649074900000|2022-04-04 12:21:40|||||||||3
1649074910000|2022-04-04 12:21:50|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|22
1649074920000|2022-04-04 12:22:00|4553.29|4552.69|4553.54|4552.94|4553.54|4552.94|4553.29|4552.69|43
1649074930000|2022-04-04 12:22:10|4553.79|4553.19|4553.54|4552.94|4553.79|4553.19|4553.54|4552.94|26
1649074940000|2022-04-04 12:22:20|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|7
1649074950000|2022-04-04 12:22:30|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|18
1649074960000|2022-04-04 12:22:40|||||||||9
1649074970000|2022-04-04 12:22:50|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|19
1649074980000|2022-04-04 12:23:00|4553.91|4553.31|4553.79|4553.19|4553.91|4553.31|4553.79|4553.19|25
1649074990000|2022-04-04 12:23:10|4553.91|4553.31|4554.29|4553.69|4554.29|4553.69|4553.79|4553.19|63
1649075000000|2022-04-04 12:23:20|||||||||6
1649075010000|2022-04-04 12:23:30|||||||||5
1649075020000|2022-04-04 12:23:40|4554.54|4553.94|4554.54|4553.94|4554.54|4553.94|4554.54|4553.94|34
1649075030000|2022-04-04 12:23:50|4554.79|4554.19|4555.04|4554.44|4555.04|4554.44|4554.79|4554.19|96
1649075040000|2022-04-04 12:24:00|4555.29|4554.69|4555.54|4554.94|4555.54|4554.94|4555.29|4554.69|65
1649075050000|2022-04-04 12:24:10|4555.29|4554.69|4555.29|4554.69|4555.29|4554.69|4555.29|4554.69|81
1649075060000|2022-04-04 12:24:20|4555.54|4554.94|4555.29|4554.69|4555.54|4554.94|4555.29|4554.69|26
1649075070000|2022-04-04 12:24:30|4555.54|4554.94|4555.29|4554.69|4555.54|4554.94|4555.29|4554.69|32
1649075080000|2022-04-04 12:24:40|4555.54|4554.94|4555.04|4554.44|4555.54|4554.94|4555.04|4554.44|51
1649075090000|2022-04-04 12:24:50|4555.29|4554.69|4555.29|4554.69|4555.29|4554.69|4555.04|4554.44|53
1649075100000|2022-04-04 12:25:00|4555.04|4554.44|4555.04|4554.44|4555.29|4554.69|4554.79|4554.19|102
1649075110000|2022-04-04 12:25:10|4554.79|4554.19|4554.79|4554.19|4555.04|4554.44|4554.54|4553.94|83
1649075120000|2022-04-04 12:25:20|4554.91|4554.31|4555.54|4554.94|4555.54|4554.94|4554.91|4554.31|17
1649075130000|2022-04-04 12:25:30|4555.79|4555.19|4555.54|4554.94|4555.79|4555.19|4555.54|4554.94|63
1649075140000|2022-04-04 12:25:40|4555.79|4555.19|4555.54|4554.94|4555.79|4555.19|4555.54|4554.94|25
1649075150000|2022-04-04 12:25:50|4555.79|4555.19|4555.79|4555.19|4555.79|4555.19|4555.79|4555.19|92
1649075160000|2022-04-04 12:26:00|4556.04|4555.44|4555.79|4555.19|4556.04|4555.44|4555.79|4555.19|20
1649075170000|2022-04-04 12:26:10|4555.54|4554.94|4555.54|4554.94|4555.79|4555.19|4555.54|4554.94|101
1649075180000|2022-04-04 12:26:20|4555.79|4555.19|4555.79|4555.19|4555.79|4555.19|4555.79|4555.19|65
1649075190000|2022-04-04 12:26:30|4555.66|4555.06|4555.54|4554.94|4555.79|4555.19|4555.54|4554.94|47
1649075200000|2022-04-04 12:26:40|||||||||4
1649075210000|2022-04-04 12:26:50|4555.66|4555.06|4555.04|4554.44|4555.66|4555.06|4555.04|4554.44|115
1649075220000|2022-04-04 12:27:00|4554.79|4554.19|4555.04|4554.44|4555.04|4554.44|4554.79|4554.19|48
1649075230000|2022-04-04 12:27:10|4554.79|4554.19|4554.54|4553.94|4554.79|4554.19|4554.54|4553.94|77
1649075240000|2022-04-04 12:27:20|4554.79|4554.19|4554.54|4553.94|4554.79|4554.19|4554.54|4553.94|100
1649075250000|2022-04-04 12:27:30|4554.79|4554.19|4554.54|4553.94|4554.79|4554.19|4554.54|4553.94|24
1649075260000|2022-04-04 12:27:40|||||||||45
1649075270000|2022-04-04 12:27:50|4554.79|4554.19|4554.54|4553.94|4554.79|4554.19|4554.54|4553.94|16
1649075280000|2022-04-04 12:28:00|4554.29|4553.69|4554.04|4553.44|4554.29|4553.69|4553.91|4553.31|127
1649075290000|2022-04-04 12:28:10|4553.91|4553.31|4553.79|4553.19|4553.91|4553.31|4553.54|4552.94|44
1649075300000|2022-04-04 12:28:20|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|27
1649075310000|2022-04-04 12:28:30|4553.79|4553.19|4553.54|4552.94|4553.79|4553.19|4553.54|4552.94|22
1649075320000|2022-04-04 12:28:40|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|77
1649075330000|2022-04-04 12:28:50|4553.54|4552.94|4553.54|4552.94|4553.79|4553.19|4553.54|4552.94|47
1649075340000|2022-04-04 12:29:00|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|4553.29|4552.69|20
1649075350000|2022-04-04 12:29:10|4553.04|4552.44|4553.04|4552.44|4553.29|4552.69|4553.04|4552.44|27
1649075360000|2022-04-04 12:29:20|4553.29|4552.69|4553.04|4552.44|4553.29|4552.69|4553.04|4552.44|11
1649075370000|2022-04-04 12:29:30|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|4552.54|4551.94|126
1649075380000|2022-04-04 12:29:40|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|16
1649075390000|2022-04-04 12:29:50|4552.79|4552.19|4553.04|4552.44|4553.04|4552.44|4552.79|4552.19|85
1649075400000|2022-04-04 12:30:00|4553.16|4552.56|4553.29|4552.69|4553.29|4552.69|4553.16|4552.56|17
1649075410000|2022-04-04 12:30:10|4553.54|4552.94|4553.29|4552.69|4553.54|4552.94|4553.04|4552.44|36
1649075420000|2022-04-04 12:30:20|||||||||1
1649075430000|2022-04-04 12:30:30|4553.04|4552.44|4553.04|4552.44|4553.04|4552.44|4552.79|4552.19|57
1649075440000|2022-04-04 12:30:40|4552.79|4552.19|4552.54|4551.94|4552.79|4552.19|4552.54|4551.94|54
1649075450000|2022-04-04 12:30:50|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|4552.79|4552.19|36
1649075460000|2022-04-04 12:31:00|4552.91|4552.31|4553.29|4552.69|4553.29|4552.69|4552.91|4552.31|24
1649075470000|2022-04-04 12:31:10|4553.41|4552.81|4553.79|4553.19|4553.79|4553.19|4553.41|4552.81|38
1649075480000|2022-04-04 12:31:20|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|4553.41|4552.81|67
1649075490000|2022-04-04 12:31:30|4553.41|4552.81|4553.54|4552.94|4553.54|4552.94|4553.29|4552.69|39
1649075500000|2022-04-04 12:31:40|4553.79|4553.19|4554.29|4553.69|4554.29|4553.69|4553.79|4553.19|70
1649075510000|2022-04-04 12:31:50|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|16
1649075520000|2022-04-04 12:32:00|4554.16|4553.56|4554.04|4553.44|4554.16|4553.56|4554.04|4553.44|19
1649075530000|2022-04-04 12:32:10|4554.29|4553.69|4554.54|4553.94|4554.54|4553.94|4554.29|4553.69|42
1649075540000|2022-04-04 12:32:20|4554.04|4553.44|4554.29|4553.69|4554.29|4553.69|4554.04|4553.44|91
1649075550000|2022-04-04 12:32:30|4554.16|4553.56|4554.04|4553.44|4554.16|4553.56|4554.04|4553.44|55
1649075560000|2022-04-04 12:32:40|4554.29|4553.69|4553.79|4553.19|4554.29|4553.69|4553.79|4553.19|74
1649075570000|2022-04-04 12:32:50|4554.04|4553.44|4554.29|4553.69|4554.29|4553.69|4554.04|4553.44|55
1649075580000|2022-04-04 12:33:00|4554.54|4553.94|4554.16|4553.56|4554.54|4553.94|4554.04|4553.44|95
1649075590000|2022-04-04 12:33:10|4554.04|4553.44|4553.79|4553.19|4554.04|4553.44|4553.79|4553.19|58
1649075600000|2022-04-04 12:33:20|4554.04|4553.44|4554.04|4553.44|4554.29|4553.69|4554.04|4553.44|60
1649075620000|2022-04-04 12:33:40|4554.29|4553.69|4554.54|4553.94|4554.54|4553.94|4554.29|4553.69|23
1649075630000|2022-04-04 12:33:50|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|11
1649075640000|2022-04-04 12:34:00|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|4554.04|4553.44|43
1649075650000|2022-04-04 12:34:10|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|8
1649075660000|2022-04-04 12:34:20|4554.04|4553.44|4554.54|4553.94|4554.54|4553.94|4554.04|4553.44|55
1649075670000|2022-04-04 12:34:30|||||||||1
1649075680000|2022-04-04 12:34:40|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|17
1649075690000|2022-04-04 12:34:50|4554.16|4553.56|4554.29|4553.69|4554.29|4553.69|4554.04|4553.44|30
1649075700000|2022-04-04 12:35:00|4554.54|4553.94|4554.54|4553.94|4554.54|4553.94|4554.54|4553.94|15
1649075710000|2022-04-04 12:35:10|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|4554.29|4553.69|36
1649075730000|2022-04-04 12:35:30|4554.54|4553.94|4554.29|4553.69|4554.54|4553.94|4554.29|4553.69|26
1649075740000|2022-04-04 12:35:40|||||||||3
1649075750000|2022-04-04 12:35:50|||||||||3
1649075760000|2022-04-04 12:36:00|4554.54|4553.94|4554.54|4553.94|4554.54|4553.94|4554.54|4553.94|24
1649075770000|2022-04-04 12:36:10|4554.29|4553.69|4554.54|4553.94|4554.54|4553.94|4554.29|4553.69|49
1649075780000|2022-04-04 12:36:20|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|4554.79|4554.19|58
1649075790000|2022-04-04 12:36:30|4554.66|4554.06|4554.29|4553.69|4554.79|4554.19|4554.29|4553.69|78
1649075800000|2022-04-04 12:36:40|4554.16|4553.56|4554.04|4553.44|4554.16|4553.56|4554.04|4553.44|24
1649075810000|2022-04-04 12:36:50|4554.29|4553.69|4554.04|4553.44|4554.29|4553.69|4554.04|4553.44|34
1649075830000|2022-04-04 12:37:10|4553.79|4553.19|4553.79|4553.19|4553.79|4553.19|4553.54|4552.94|70
1649075840000|2022-04-04 12:37:20|4553.54|4552.94|4553.54|4552.94|4553.79|4553.19|4553.54|4552.94|63
1649075850000|2022-04-04 12:37:30|4553.29|4552.69|4553.04|4552.44|4553.29|4552.69|4553.04|4552.44|49
1649075860000|2022-04-04 12:37:40|4552.79|4552.19|4552.29|4551.69|4552.79|4552.19|4552.04|4551.44|171
1649075870000|2022-04-04 12:37:50|4552.04|4551.44|4552.04|4551.44|4552.29|4551.69|4552.04|4551.44|107
1649075880000|2022-04-04 12:38:00|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|4552.04|4551.44|37
1649075890000|2022-04-04 12:38:10|4552.54|4551.94|4552.79|4552.19|4552.79|4552.19|4552.54|4551.94|42
1649075900000|2022-04-04 12:38:20|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|4552.29|4551.69|33
1649075910000|2022-04-04 12:38:30|4552.79|4552.19|4552.54|4551.94|4552.79|4552.19|4552.54|4551.94|78
1649075920000|2022-04-04 12:38:40|4552.29|4551.69|4552.54|4551.94|4552.54|4551.94|4552.29|4551.69|10
1649075930000|2022-04-04 12:38:50|4552.41|4551.81|4552.29|4551.69|4552.54|4551.94|4552.16|4551.56|45
1649075940000|2022-04-04 12:39:00|||||||||1
1649075950000|2022-04-04 12:39:10|||||||||1
1649075960000|2022-04-04 12:39:20|||||||||9
1649075970000|2022-04-04 12:39:30|4552.16|4551.56|4552.54|4551.94|4552.54|4551.94|4552.16|4551.56|29
1649075980000|2022-04-04 12:39:40|||||||||9
1649075990000|2022-04-04 12:39:50|4552.41|4551.81|4551.54|4550.94|4552.54|4551.94|4551.41|4550.81|287
1649076000000|2022-04-04 12:40:00|4551.79|4551.19|4551.29|4550.69|4551.79|4551.19|4551.04|4550.44|121
1649076010000|2022-04-04 12:40:10|4551.54|4550.94|4551.29|4550.69|4551.54|4550.94|4551.16|4550.56|56
1649076020000|2022-04-04 12:40:20|4551.54|4550.94|4551.79|4551.19|4551.79|4551.19|4551.54|4550.94|41
1649076030000|2022-04-04 12:40:30|||||||||7
1649076040000|2022-04-04 12:40:40|4552.04|4551.44|4552.16|4551.56|4552.29|4551.69|4552.04|4551.44|89
1649076050000|2022-04-04 12:40:50|4552.04|4551.44|4552.04|4551.44|4552.29|4551.69|4551.91|4551.31|59
1649076060000|2022-04-04 12:41:00|4552.29|4551.69|4552.54|4551.94|4552.54|4551.94|4552.04|4551.44|46
1649076070000|2022-04-04 12:41:10|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|4552.29|4551.69|12
1649076080000|2022-04-04 12:41:20|4552.54|4551.94|4552.54|4551.94|4552.54|4551.94|4552.29|4551.69|41
1649076090000|2022-04-04 12:41:30|4552.29|4551.69|4551.79|4551.19|4552.29|4551.69|4551.79|4551.19|58
1649076100000|2022-04-04 12:41:40|4551.54|4550.94|4551.79|4551.19|4551.79|4551.19|4551.54|4550.94|90
1649076110000|2022-04-04 12:41:50|4551.91|4551.31|4551.91|4551.31|4551.91|4551.31|4551.91|4551.31|19
1649076120000|2022-04-04 12:42:00|4552.04|4551.44|4551.79|4551.19|4552.04|4551.44|4551.79|4551.19|27
1649076130000|2022-04-04 12:42:10|4551.91|4551.31|4551.79|4551.19|4552.04|4551.44|4551.79|4551.19|8
1649076140000|2022-04-04 12:42:20|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|4551.54|4550.94|20
1649076150000|2022-04-04 12:42:30|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|24
1649076160000|2022-04-04 12:42:40|4551.66|4551.06|4551.54|4550.94|4551.66|4551.06|4551.41|4550.81|28
1649076170000|2022-04-04 12:42:50|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|15
1649076180000|2022-04-04 12:43:00|4552.04|4551.44|4551.79|4551.19|4552.04|4551.44|4551.79|4551.19|38
1649076190000|2022-04-04 12:43:10|4551.91|4551.31|4551.79|4551.19|4551.91|4551.31|4551.79|4551.19|2
1649076200000|2022-04-04 12:43:20|4552.04|4551.44|4551.79|4551.19|4552.04|4551.44|4551.79|4551.19|17
1649076210000|2022-04-04 12:43:30|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|4551.79|4551.19|13
1649076240000|2022-04-04 12:44:00|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|13
1649076250000|2022-04-04 12:44:10|4552.04|4551.44|4552.04|4551.44|4552.04|4551.44|4551.79|4551.19|22
1649076260000|2022-04-04 12:44:20|4551.79|4551.19|4552.29|4551.69|4552.29|4551.69|4551.79|4551.19|33
1649076270000|2022-04-04 12:44:30|4552.16|4551.56|4552.04|4551.44|4552.29|4551.69|4552.04|4551.44|13
1649076280000|2022-04-04 12:44:40|4551.79|4551.19|4550.54|4549.94|4551.79|4551.19|4550.54|4549.94|214
1649076290000|2022-04-04 12:44:50|4550.79|4550.19|4551.29|4550.69|4551.29|4550.69|4550.79|4550.19|60
1649076300000|2022-04-04 12:45:00|4551.04|4550.44|4550.54|4549.94|4551.04|4550.44|4550.29|4549.69|159
1649076310000|2022-04-04 12:45:10|4550.29|4549.69|4550.16|4549.56|4550.29|4549.69|4550.04|4549.44|124
1649076320000|2022-04-04 12:45:20|4550.29|4549.69|4550.54|4549.94|4550.54|4549.94|4550.29|4549.69|65
1649076330000|2022-04-04 12:45:30|4550.41|4549.81|4550.29|4549.69|4550.54|4549.94|4550.04|4549.44|219
1649076340000|2022-04-04 12:45:40|4550.16|4549.56|4550.29|4549.69|4550.29|4549.69|4550.04|4549.44|52
1649076350000|2022-04-04 12:45:50|4550.04|4549.44|4550.04|4549.44|4550.29|4549.69|4549.79|4549.19|110
1649076360000|2022-04-04 12:46:00|4549.91|4549.31|4549.29|4548.69|4550.04|4549.44|4549.29|4548.69|241
1649076370000|2022-04-04 12:46:10|4549.54|4548.94|4549.29|4548.69|4549.79|4549.19|4549.04|4548.44|299
1649076380000|2022-04-04 12:46:20|4549.54|4548.94|4549.29|4548.69|4549.79|4549.19|4549.29|4548.69|56
1649076390000|2022-04-04 12:46:30|4549.04|4548.44|4549.29|4548.69|4549.29|4548.69|4549.04|4548.44|83
1649076400000|2022-04-04 12:46:40|||||||||36
1649076410000|2022-04-04 12:46:50|4549.04|4548.44|4549.04|4548.44|4549.29|4548.69|4549.04|4548.44|67
1649076420000|2022-04-04 12:47:00|4549.29|4548.69|4549.29|4548.69|4549.29|4548.69|4549.04|4548.44|74
1649076430000|2022-04-04 12:47:10|4549.16|4548.56|4549.04|4548.44|4549.29|4548.69|4548.79|4548.19|157
1649076440000|2022-04-04 12:47:20|4548.54|4547.94|4548.79|4548.19|4548.79|4548.19|4548.54|4547.94|174
1649076450000|2022-04-04 12:47:30|4548.66|4548.06|4545.79|4545.19|4548.79|4548.19|4545.79|4545.19|2166
1649076460000|2022-04-04 12:47:40|||||||||751
1649076470000|2022-04-04 12:47:50|4546.79|4546.19|4546.79|4546.19|4547.54|4546.94|4546.54|4545.94|542
1649076480000|2022-04-04 12:48:00|4547.04|4546.44|4546.79|4546.19|4547.04|4546.44|4546.79|4546.19|108
1649076490000|2022-04-04 12:48:10|4546.54|4545.94|4546.29|4545.69|4546.54|4545.94|4546.29|4545.69|121
1649076500000|2022-04-04 12:48:20|4546.54|4545.94|4546.29|4545.69|4546.54|4545.94|4546.29|4545.69|66
1649076510000|2022-04-04 12:48:30|4546.54|4545.94|4546.79|4546.19|4546.79|4546.19|4546.54|4545.94|32
1649076520000|2022-04-04 12:48:40|4546.91|4546.31|4546.79|4546.19|4547.04|4546.44|4546.79|4546.19|89
1649076530000|2022-04-04 12:48:50|4546.91|4546.31|4546.54|4545.94|4547.04|4546.44|4546.54|4545.94|119
1649076540000|2022-04-04 12:49:00|4546.79|4546.19|4546.54|4545.94|4546.79|4546.19|4546.54|4545.94|44
1649076550000|2022-04-04 12:49:10|4546.79|4546.19|4546.54|4545.94|4546.79|4546.19|4546.54|4545.94|11
1649076560000|2022-04-04 12:49:20|4546.29|4545.69|4546.29|4545.69|4546.54|4545.94|4546.29|4545.69|35
1649076570000|2022-04-04 12:49:30|4546.41|4545.81|4546.54|4545.94|4546.54|4545.94|4546.29|4545.69|15
1649076580000|2022-04-04 12:49:40|4546.29|4545.69|4546.54|4545.94|4546.54|4545.94|4546.29|4545.69|57
1649076600000|2022-04-04 12:50:00|4546.79|4546.19|4546.79|4546.19|4546.79|4546.19|4546.79|4546.19|50
1649076610000|2022-04-04 12:50:10|4546.54|4545.94|4546.54|4545.94|4546.54|4545.94|4546.54|4545.94|12
1649076620000|2022-04-04 12:50:20|4546.41|4545.81|4546.79|4546.19|4546.79|4546.19|4546.41|4545.81|52
1649076630000|2022-04-04 12:50:30|4546.54|4545.94|4546.79|4546.19|4546.79|4546.19|4546.54|4545.94|57
1649076640000|2022-04-04 12:50:40|4547.04|4546.44|4547.29|4546.69|4547.29|4546.69|4547.04|4546.44|102
1649076650000|2022-04-04 12:50:50|4547.41|4546.81|4547.54|4546.94|4547.54|4546.94|4547.41|4546.81|90
1649076660000|2022-04-04 12:51:00|4547.79|4547.19|4547.54|4546.94|4547.79|4547.19|4547.54|4546.94|69
1649076670000|2022-04-04 12:51:10|4547.79|4547.19|4547.79|4547.19|4548.04|4547.44|4547.79|4547.19|56
1649076680000|2022-04-04 12:51:20|4547.91|4547.31|4547.54|4546.94|4547.91|4547.31|4547.54|4546.94|39
1649076690000|2022-04-04 12:51:30|4547.29|4546.69|4547.54|4546.94|4547.54|4546.94|4547.29|4546.69|27
1649076700000|2022-04-04 12:51:40|4547.29|4546.69|4547.29|4546.69|4547.29|4546.69|4547.29|4546.69|41
1649076710000|2022-04-04 12:51:50|4547.04|4546.44|4546.79|4546.19|4547.04|4546.44|4546.79|4546.19|64
1649076720000|2022-04-04 12:52:00|4547.04|4546.44|4547.54|4546.94|4547.54|4546.94|4547.04|4546.44|49
1649076730000|2022-04-04 12:52:10|4547.41|4546.81|4547.54|4546.94|4547.79|4547.19|4547.29|4546.69|164
1649076740000|2022-04-04 12:52:20|4547.29|4546.69|4547.54|4546.94|4547.54|4546.94|4547.29|4546.69|18
1649076750000|2022-04-04 12:52:30|4547.79|4547.19|4547.79|4547.19|4547.91|4547.31|4547.79|4547.19|59
1649076760000|2022-04-04 12:52:40|||||||||1
1649076770000|2022-04-04 12:52:50|4547.54|4546.94|4547.79|4547.19|4547.79|4547.19|4547.54|4546.94|14
1649076780000|2022-04-04 12:53:00|4547.54|4546.94|4547.29|4546.69|4547.66|4547.06|4547.29|4546.69|94
1649076790000|2022-04-04 12:53:10|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|72
1649076800000|2022-04-04 12:53:20|4546.79|4546.19|4546.79|4546.19|4546.79|4546.19|4546.79|4546.19|18
1649076810000|2022-04-04 12:53:30|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|4546.91|4546.31|32
1649076820000|2022-04-04 12:53:40|4546.91|4546.31|4546.79|4546.19|4547.04|4546.44|4546.54|4545.94|111
1649076830000|2022-04-04 12:53:50|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|4546.79|4546.19|140
1649076840000|2022-04-04 12:54:00|4546.79|4546.19|4547.04|4546.44|4547.04|4546.44|4546.79|4546.19|65
1649076850000|2022-04-04 12:54:10|4546.79|4546.19|4546.79|4546.19|4546.91|4546.31|4546.79|4546.19|12
1649076860000|2022-04-04 12:54:20|4547.04|4546.44|4546.79|4546.19|4547.04|4546.44|4546.79|4546.19|19
1649076870000|2022-04-04 12:54:30|4547.04|4546.44|4546.91|4546.31|4547.04|4546.44|4546.91|4546.31|39
1649076880000|2022-04-04 12:54:40|4547.04|4546.44|4546.79|4546.19|4547.04|4546.44|4546.79|4546.19|7
1649076890000|2022-04-04 12:54:50|4546.91|4546.31|4546.79|4546.19|4546.91|4546.31|4546.79|4546.19|19
1649076900000|2022-04-04 12:55:00|4546.54|4545.94|4546.54|4545.94|4546.79|4546.19|4546.54|4545.94|26
1649076910000|2022-04-04 12:55:10|||||||||14
1649076920000|2022-04-04 12:55:20|4546.29|4545.69|4546.29|4545.69|4546.29|4545.69|4546.29|4545.69|71
1649076930000|2022-04-04 12:55:30|4546.41|4545.81|4546.41|4545.81|4546.41|4545.81|4546.29|4545.69|41
1649076940000|2022-04-04 12:55:40|4546.54|4545.94|4546.29|4545.69|4546.54|4545.94|4546.29|4545.69|46
1649076950000|2022-04-04 12:55:50|4546.04|4545.44|4545.29|4544.69|4546.04|4545.44|4545.29|4544.69|121
1649076960000|2022-04-04 12:56:00|4545.04|4544.44|4545.54|4544.94|4545.54|4544.94|4544.79|4544.19|153
1649076970000|2022-04-04 12:56:10|4545.79|4545.19|4545.79|4545.19|4545.79|4545.19|4545.79|4545.19|41
1649076980000|2022-04-04 12:56:20|||||||||11
1649076990000|2022-04-04 12:56:30|4546.04|4545.44|4546.54|4545.94|4546.54|4545.94|4546.04|4545.44|99
1649077000000|2022-04-04 12:56:40|||||||||40
1649077010000|2022-04-04 12:56:50|4546.29|4545.69|4546.04|4545.44|4546.29|4545.69|4546.04|4545.44|27
1649077020000|2022-04-04 12:57:00|4545.54|4544.94|4545.54|4544.94|4545.54|4544.94|4545.54|4544.94|77
1649077030000|2022-04-04 12:57:10|4545.29|4544.69|4545.29|4544.69|4545.29|4544.69|4545.29|4544.69|27
1649077040000|2022-04-04 12:57:20|4545.04|4544.44|4545.04|4544.44|4545.29|4544.69|4544.79|4544.19|85
1649077050000|2022-04-04 12:57:30|4544.91|4544.31|4545.04|4544.44|4545.04|4544.44|4544.91|4544.31|33
1649077060000|2022-04-04 12:57:40|4545.16|4544.56|4544.79|4544.19|4545.29|4544.69|4544.79|4544.19|111
1649077070000|2022-04-04 12:57:50|4544.54|4543.94|4544.66|4544.06|4544.79|4544.19|4544.54|4543.94|47
1649077080000|2022-04-04 12:58:00|4544.79|4544.19|4544.79|4544.19|4544.79|4544.19|4544.54|4543.94|41
1649077090000|2022-04-04 12:58:10|4545.04|4544.44|4545.29|4544.69|4545.29|4544.69|4545.04|4544.44|52
1649077100000|2022-04-04 12:58:20|4545.54|4544.94|4545.54|4544.94|4545.54|4544.94|4545.54|4544.94|53
1649077110000|2022-04-04 12:58:30|4545.16|4544.56|4545.54|4544.94|4545.54|4544.94|4545.04|4544.44|74
1649077120000|2022-04-04 12:58:40|4545.29|4544.69|4545.54|4544.94|4545.54|4544.94|4545.29|4544.69|12
1649077130000|2022-04-04 12:58:50|4545.29|4544.69|4545.29|4544.69|4545.54|4544.94|4545.29|4544.69|31
1649077140000|2022-04-04 12:59:00|4545.04|4544.44|4545.04|4544.44|4545.04|4544.44|4545.04|4544.44|57
1649077150000|2022-04-04 12:59:10|4544.79|4544.19|4544.79|4544.19|4544.79|4544.19|4544.79|4544.19|40
1649077160000|2022-04-04 12:59:20|4545.04|4544.44|4545.29|4544.69|4545.29|4544.69|4545.04|4544.44|26
1649077170000|2022-04-04 12:59:30|4545.54|4544.94|4545.79|4545.19|4545.79|4545.19|4545.54|4544.94|63
1649077180000|2022-04-04 12:59:40|4545.54|4544.94|4545.66|4545.06|4545.66|4545.06|4545.54|4544.94|37
1649077190000|2022-04-04 12:59:50|4545.79|4545.19|4545.54|4544.94|4545.79|4545.19|4545.54|4544.94|26
1649077200000|2022-04-04 13:00:00|4545.79|4545.19|4545.54|4544.94|4545.79|4545.19|4545.29|4544.69|111
1649077210000|2022-04-04 13:00:10|4545.79|4545.19|4545.79|4545.19|4545.79|4545.19|4545.54|4544.94|61
1649077220000|2022-04-04 13:00:20|4545.91|4545.31|4546.04|4545.44|4546.54|4545.94|4545.91|4545.31|146
1649077230000|2022-04-04 13:00:30|4546.16|4545.56|4546.66|4546.06|4546.66|4546.06|4546.04|4545.44|68
1649077240000|2022-04-04 13:00:40|4546.54|4545.94|4546.79|4546.19|4546.79|4546.19|4546.54|4545.94|37
1649077250000|2022-04-04 13:00:50|4546.66|4546.06|4546.54|4545.94|4546.79|4546.19|4546.54|4545.94|26
1649077260000|2022-04-04 13:01:00|4546.66|4546.06|4546.79|4546.19|4546.79|4546.19|4546.66|4546.06|17
1649077270000|2022-04-04 13:01:10|4546.91|4546.31|4547.29|4546.69|4547.29|4546.69|4546.91|4546.31|76
1649077280000|2022-04-04 13:01:20|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|57
1649077290000|2022-04-04 13:01:30|4547.16|4546.56|4547.29|4546.69|4547.29|4546.69|4547.16|4546.56|51
1649077300000|2022-04-04 13:01:40|4547.54|4546.94|4547.29|4546.69|4547.54|4546.94|4547.29|4546.69|53
1649077310000|2022-04-04 13:01:50|4547.41|4546.81|4547.29|4546.69|4547.54|4546.94|4547.29|4546.69|16
1649077320000|2022-04-04 13:02:00|4547.41|4546.81|4547.29|4546.69|4547.54|4546.94|4547.29|4546.69|16
1649077330000|2022-04-04 13:02:10|4547.54|4546.94|4547.54|4546.94|4547.54|4546.94|4547.29|4546.69|28
1649077340000|2022-04-04 13:02:20|4547.41|4546.81|4547.41|4546.81|4547.41|4546.81|4547.29|4546.69|17
1649077350000|2022-04-04 13:02:30|4547.54|4546.94|4547.29|4546.69|4547.54|4546.94|4547.29|4546.69|33
1649077360000|2022-04-04 13:02:40|4547.41|4546.81|4547.29|4546.69|4547.41|4546.81|4547.29|4546.69|20
1649077370000|2022-04-04 13:02:50|4547.54|4546.94|4547.54|4546.94|4547.54|4546.94|4547.54|4546.94|14
1649077380000|2022-04-04 13:03:00|||||||||3
1649077390000|2022-04-04 13:03:10|||||||||15
1649077400000|2022-04-04 13:03:20|4547.41|4546.81|4547.54|4546.94|4547.54|4546.94|4547.41|4546.81|67
1649077410000|2022-04-04 13:03:30|4548.04|4547.44|4548.04|4547.44|4548.04|4547.44|4548.04|4547.44|116
1649077420000|2022-04-04 13:03:40|4548.54|4547.94|4548.79|4548.19|4548.79|4548.19|4548.54|4547.94|181
1649077430000|2022-04-04 13:03:50|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|67
1649077440000|2022-04-04 13:04:00|4548.79|4548.19|4548.79|4548.19|4548.79|4548.19|4548.54|4547.94|86
1649077450000|2022-04-04 13:04:10|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|79
1649077460000|2022-04-04 13:04:20|4548.79|4548.19|4548.54|4547.94|4548.79|4548.19|4548.54|4547.94|21
1649077470000|2022-04-04 13:04:30|4548.66|4548.06|4548.79|4548.19|4549.04|4548.44|4548.66|4548.06|100
1649077480000|2022-04-04 13:04:40|4548.66|4548.06|4548.54|4547.94|4548.66|4548.06|4548.54|4547.94|37
1649077490000|2022-04-04 13:04:50|4548.66|4548.06|4548.54|4547.94|4548.79|4548.19|4548.54|4547.94|70
1649077500000|2022-04-04 13:05:00|4548.29|4547.69|4548.54|4547.94|4548.66|4548.06|4548.29|4547.69|75
1649077510000|2022-04-04 13:05:10|4548.79|4548.19|4548.79|4548.19|4548.79|4548.19|4548.79|4548.19|74
1649077520000|2022-04-04 13:05:20|4549.04|4548.44|4548.79|4548.19|4549.04|4548.44|4548.79|4548.19|43
1649077530000|2022-04-04 13:05:30|||||||||6
1649077540000|2022-04-04 13:05:40|4548.54|4547.94|4548.29|4547.69|4548.54|4547.94|4548.29|4547.69|84
1649077550000|2022-04-04 13:05:50|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|4548.41|4547.81|15
1649077560000|2022-04-04 13:06:00|||||||||24
1649077570000|2022-04-04 13:06:10|4548.66|4548.06|4548.91|4548.31|4549.04|4548.44|4548.66|4548.06|34
1649077580000|2022-04-04 13:06:20|4548.79|4548.19|4548.79|4548.19|4548.79|4548.19|4548.66|4548.06|9
1649077590000|2022-04-04 13:06:30|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|5
1649077600000|2022-04-04 13:06:40|4548.79|4548.19|4548.29|4547.69|4548.79|4548.19|4548.04|4547.44|107
1649077610000|2022-04-04 13:06:50|4548.04|4547.44|4548.29|4547.69|4548.29|4547.69|4548.04|4547.44|35
1649077620000|2022-04-04 13:07:00|4547.79|4547.19|4548.04|4547.44|4548.29|4547.69|4547.79|4547.19|55
1649077630000|2022-04-04 13:07:10|4548.16|4547.56|4548.29|4547.69|4548.29|4547.69|4548.16|4547.56|30
1649077640000|2022-04-04 13:07:20|4548.04|4547.44|4548.04|4547.44|4548.04|4547.44|4548.04|4547.44|37
1649077650000|2022-04-04 13:07:30|4548.29|4547.69|4547.79|4547.19|4548.29|4547.69|4547.79|4547.19|104
1649077660000|2022-04-04 13:07:40|4547.54|4546.94|4547.79|4547.19|4547.79|4547.19|4547.54|4546.94|81
1649077670000|2022-04-04 13:07:50|||||||||16
1649077680000|2022-04-04 13:08:00|4548.04|4547.44|4547.91|4547.31|4548.04|4547.44|4547.79|4547.19|47
1649077690000|2022-04-04 13:08:10|4547.79|4547.19|4548.29|4547.69|4548.29|4547.69|4547.79|4547.19|45
1649077700000|2022-04-04 13:08:20|4548.04|4547.44|4548.54|4547.94|4548.79|4548.19|4548.04|4547.44|42
1649077710000|2022-04-04 13:08:30|4548.79|4548.19|4548.54|4547.94|4549.04|4548.44|4548.54|4547.94|64
1649077720000|2022-04-04 13:08:40|4548.79|4548.19|4548.79|4548.19|4548.79|4548.19|4548.79|4548.19|54
1649077730000|2022-04-04 13:08:50|4549.04|4548.44|4549.04|4548.44|4549.04|4548.44|4548.79|4548.19|39
1649077740000|2022-04-04 13:09:00|||||||||14
1649077750000|2022-04-04 13:09:10|4548.79|4548.19|4548.66|4548.06|4548.79|4548.19|4548.54|4547.94|62
1649077760000|2022-04-04 13:09:20|4548.79|4548.19|4548.54|4547.94|4548.79|4548.19|4548.54|4547.94|10
1649077770000|2022-04-04 13:09:30|4548.79|4548.19|4548.54|4547.94|4548.79|4548.19|4548.29|4547.69|30
1649077780000|2022-04-04 13:09:40|4548.29|4547.69|4548.29|4547.69|4548.29|4547.69|4548.29|4547.69|8
1649077790000|2022-04-04 13:09:50|||||||||26
1649077800000|2022-04-04 13:10:00|4548.04|4547.44|4548.29|4547.69|4548.29|4547.69|4548.04|4547.44|84
1649077810000|2022-04-04 13:10:10|4548.54|4547.94|4548.66|4548.06|4548.79|4548.19|4548.54|4547.94|41
1649077820000|2022-04-04 13:10:20|4548.79|4548.19|4548.54|4547.94|4548.79|4548.19|4548.54|4547.94|10
1649077830000|2022-04-04 13:10:30|4548.29|4547.69|4548.29|4547.69|4548.29|4547.69|4548.04|4547.44|81
1649077840000|2022-04-04 13:10:40|||||||||36
1649077850000|2022-04-04 13:10:50|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|22
1649077860000|2022-04-04 13:11:00|4548.79|4548.19|4548.79|4548.19|4548.79|4548.19|4548.79|4548.19|13
1649077870000|2022-04-04 13:11:10|4548.29|4547.69|4548.29|4547.69|4548.29|4547.69|4548.29|4547.69|59
1649077880000|2022-04-04 13:11:20|4548.54|4547.94|4548.54|4547.94|4548.54|4547.94|4548.29|4547.69|52
1649077890000|2022-04-04 13:11:30|4548.79|4548.19|4548.79|4548.19|4548.79|4548.19|4548.79|4548.19|16
1649077900000|2022-04-04 13:11:40|4549.04|4548.44|4549.04|4548.44|4549.04|4548.44|4549.04|4548.44|83
1649077910000|2022-04-04 13:11:50|4548.79|4548.19|4548.79|4548.19|4548.79|4548.19|4548.79|4548.19|66
1649077920000|2022-04-04 13:12:00|4549.04|4548.44|4548.79|4548.19|4549.04|4548.44|4548.54|4547.94|60
1649077930000|2022-04-04 13:12:10|4548.54|4547.94|4548.79|4548.19|4548.79|4548.19|4548.54|4547.94|25
1649077940000|2022-04-04 13:12:20|4549.04|4548.44|4549.29|4548.69|4549.29|4548.69|4549.04|4548.44|64
1649077950000|2022-04-04 13:12:30|4549.54|4548.94|4549.54|4548.94|4549.54|4548.94|4549.54|4548.94|119
1649077960000|2022-04-04 13:12:40|4549.41|4548.81|4549.29|4548.69|4549.54|4548.94|4549.29|4548.69|120
1649077970000|2022-04-04 13:12:50|4549.54|4548.94|4549.29|4548.69|4549.54|4548.94|4549.16|4548.56|41
1649077980000|2022-04-04 13:13:00|4549.41|4548.81|4549.29|4548.69|4549.54|4548.94|4549.29|4548.69|55
1649077990000|2022-04-04 13:13:10|4549.04|4548.44|4549.29|4548.69|4549.54|4548.94|4549.04|4548.44|91
1649078000000|2022-04-04 13:13:20|4549.54|4548.94|4549.54|4548.94|4549.54|4548.94|4549.29|4548.69|23
1649078010000|2022-04-04 13:13:30|4549.16|4548.56|4549.29|4548.69|4549.41|4548.81|4549.16|4548.56|72
1649078020000|2022-04-04 13:13:40|4549.41|4548.81|4549.54|4548.94|4549.79|4549.19|4549.29|4548.69|133
1649078030000|2022-04-04 13:13:50|4549.29|4548.69|4549.54|4548.94|4549.79|4549.19|4549.29|4548.69|111
1649078040000|2022-04-04 13:14:00|4549.79|4549.19|4549.66|4549.06|4549.79|4549.19|4549.54|4548.94|60
1649078050000|2022-04-04 13:14:10|4549.54|4548.94|4549.66|4549.06|4549.79|4549.19|4549.54|4548.94|85
1649078060000|2022-04-04 13:14:20|4549.79|4549.19|4549.79|4549.19|4549.79|4549.19|4549.79|4549.19|37
1649078070000|2022-04-04 13:14:30|4550.04|4549.44|4550.29|4549.69|4550.29|4549.69|4550.04|4549.44|76
1649078080000|2022-04-04 13:14:40|4550.04|4549.44|4550.16|4549.56|4550.29|4549.69|4550.04|4549.44|160
1649078090000|2022-04-04 13:14:50|4550.29|4549.69|4550.29|4549.69|4550.29|4549.69|4550.04|4549.44|37
1649078100000|2022-04-04 13:15:00|4550.41|4549.81|4550.54|4549.94|4550.54|4549.94|4550.41|4549.81|62
1649078110000|2022-04-04 13:15:10|4550.66|4550.06|4550.54|4549.94|4550.66|4550.06|4550.54|4549.94|64
1649078120000|2022-04-04 13:15:20|4550.66|4550.06|4550.54|4549.94|4550.66|4550.06|4550.54|4549.94|27
1649078130000|2022-04-04 13:15:30|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|55
1649078140000|2022-04-04 13:15:40|4550.54|4549.94|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|104
1649078150000|2022-04-04 13:15:50|4550.66|4550.06|4550.79|4550.19|4550.79|4550.19|4550.54|4549.94|69
1649078160000|2022-04-04 13:16:00|||||||||29
1649078170000|2022-04-04 13:16:10|4550.54|4549.94|4550.29|4549.69|4550.54|4549.94|4550.29|4549.69|74
1649078180000|2022-04-04 13:16:20|4550.41|4549.81|4550.54|4549.94|4550.54|4549.94|4550.29|4549.69|102
1649078190000|2022-04-04 13:16:30|4550.79|4550.19|4550.66|4550.06|4550.79|4550.19|4550.54|4549.94|72
1649078200000|2022-04-04 13:16:40|4550.79|4550.19|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|49
1649078210000|2022-04-04 13:16:50|4550.29|4549.69|4550.29|4549.69|4550.29|4549.69|4550.29|4549.69|20
1649078220000|2022-04-04 13:17:00|4550.54|4549.94|4550.29|4549.69|4550.54|4549.94|4550.29|4549.69|41
1649078230000|2022-04-04 13:17:10|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|13
1649078240000|2022-04-04 13:17:20|4550.66|4550.06|4550.66|4550.06|4550.66|4550.06|4550.54|4549.94|45
1649078250000|2022-04-04 13:17:30|4550.79|4550.19|4550.54|4549.94|4550.79|4550.19|4550.54|4549.94|33
1649078270000|2022-04-04 13:17:50|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|103
1649078280000|2022-04-04 13:18:00|||||||||104
1649078290000|2022-04-04 13:18:10|4551.29|4550.69|4551.29|4550.69|4551.29|4550.69|4551.04|4550.44|92
1649078300000|2022-04-04 13:18:20|4551.04|4550.44|4551.16|4550.56|4551.29|4550.69|4551.04|4550.44|61
1649078310000|2022-04-04 13:18:30|4551.29|4550.69|4551.04|4550.44|4551.29|4550.69|4550.79|4550.19|147
1649078320000|2022-04-04 13:18:40|||||||||37
1649078330000|2022-04-04 13:18:50|4551.16|4550.56|4551.29|4550.69|4551.29|4550.69|4551.16|4550.56|42
1649078340000|2022-04-04 13:19:00|||||||||19
1649078350000|2022-04-04 13:19:10|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|70
1649078360000|2022-04-04 13:19:20|4551.16|4550.56|4551.29|4550.69|4551.29|4550.69|4551.16|4550.56|14
1649078370000|2022-04-04 13:19:30|||||||||4
1649078380000|2022-04-04 13:19:40|||||||||14
1649078390000|2022-04-04 13:19:50|4551.79|4551.19|4551.54|4550.94|4551.79|4551.19|4551.54|4550.94|246
1649078400000|2022-04-04 13:20:00|||||||||46
1649078410000|2022-04-04 13:20:10|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|4551.79|4551.19|49
1649078420000|2022-04-04 13:20:20|||||||||2
1649078430000|2022-04-04 13:20:30|4551.66|4551.06|4551.54|4550.94|4551.79|4551.19|4551.54|4550.94|59
1649078440000|2022-04-04 13:20:40|4551.29|4550.69|4550.79|4550.19|4551.29|4550.69|4550.79|4550.19|200
1649078450000|2022-04-04 13:20:50|4551.04|4550.44|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|60
1649078460000|2022-04-04 13:21:00|4550.66|4550.06|4550.79|4550.19|4550.79|4550.19|4550.54|4549.94|57
1649078470000|2022-04-04 13:21:10|4550.54|4549.94|4550.29|4549.69|4550.54|4549.94|4550.29|4549.69|54
1649078480000|2022-04-04 13:21:20|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|81
1649078490000|2022-04-04 13:21:30|4550.79|4550.19|4551.04|4550.44|4551.04|4550.44|4550.66|4550.06|122
1649078500000|2022-04-04 13:21:40|4550.79|4550.19|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|30
1649078510000|2022-04-04 13:21:50|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|55
1649078520000|2022-04-04 13:22:00|4550.79|4550.19|4551.04|4550.44|4551.04|4550.44|4550.54|4549.94|75
1649078530000|2022-04-04 13:22:10|4551.29|4550.69|4551.29|4550.69|4551.79|4551.19|4551.29|4550.69|90
1649078540000|2022-04-04 13:22:20|4551.04|4550.44|4551.29|4550.69|4551.29|4550.69|4551.04|4550.44|74
1649078550000|2022-04-04 13:22:30|4551.41|4550.81|4551.29|4550.69|4551.41|4550.81|4551.29|4550.69|12
1649078560000|2022-04-04 13:22:40|4550.79|4550.19|4550.91|4550.31|4551.04|4550.44|4550.79|4550.19|43
1649078570000|2022-04-04 13:22:50|4551.04|4550.44|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|25
1649078580000|2022-04-04 13:23:00|4550.91|4550.31|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|99
1649078590000|2022-04-04 13:23:10|||||||||1
1649078600000|2022-04-04 13:23:20|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|42
1649078610000|2022-04-04 13:23:30|4550.41|4549.81|4550.29|4549.69|4550.54|4549.94|4550.29|4549.69|28
1649078620000|2022-04-04 13:23:40|4550.54|4549.94|4550.04|4549.44|4550.54|4549.94|4550.04|4549.44|114
1649078630000|2022-04-04 13:23:50|||||||||4
1649078640000|2022-04-04 13:24:00|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|87
1649078650000|2022-04-04 13:24:10|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|4550.54|4549.94|46
1649078660000|2022-04-04 13:24:20|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|47
1649078670000|2022-04-04 13:24:30|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|4550.79|4550.19|35
1649078680000|2022-04-04 13:24:40|4550.66|4550.06|4550.54|4549.94|4550.66|4550.06|4550.54|4549.94|51
1649078690000|2022-04-04 13:24:50|4550.66|4550.06|4550.79|4550.19|4550.79|4550.19|4550.54|4549.94|48
1649078700000|2022-04-04 13:25:00|4551.04|4550.44|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|66
1649078710000|2022-04-04 13:25:10|4551.04|4550.44|4550.29|4549.69|4551.04|4550.44|4550.29|4549.69|205
1649078720000|2022-04-04 13:25:20|4550.54|4549.94|4550.54|4549.94|4550.54|4549.94|4550.29|4549.69|44
1649078730000|2022-04-04 13:25:30|4550.04|4549.44|4550.29|4549.69|4550.29|4549.69|4550.04|4549.44|177
1649078740000|2022-04-04 13:25:40|4550.04|4549.44|4550.29|4549.69|4550.29|4549.69|4550.04|4549.44|55
1649078750000|2022-04-04 13:25:50|4550.16|4549.56|4550.29|4549.69|4550.29|4549.69|4550.04|4549.44|32
1649078760000|2022-04-04 13:26:00|4550.54|4549.94|4550.29|4549.69|4550.54|4549.94|4550.29|4549.69|68
1649078770000|2022-04-04 13:26:10|4550.04|4549.44|4550.79|4550.19|4550.79|4550.19|4550.04|4549.44|132
1649078780000|2022-04-04 13:26:20|4550.66|4550.06|4551.04|4550.44|4551.04|4550.44|4550.54|4549.94|143
1649078790000|2022-04-04 13:26:30|4550.91|4550.31|4550.79|4550.19|4551.04|4550.44|4550.79|4550.19|12
1649078800000|2022-04-04 13:26:40|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|4551.04|4550.44|52
1649078810000|2022-04-04 13:26:50|4550.79|4550.19|4551.04|4550.44|4551.04|4550.44|4550.79|4550.19|35
1649078820000|2022-04-04 13:27:00|4550.79|4550.19|4549.54|4548.94|4550.79|4550.19|4549.54|4548.94|331
1649078830000|2022-04-04 13:27:10|4549.79|4549.19|4549.79|4549.19|4550.04|4549.44|4549.54|4548.94|238
1649078840000|2022-04-04 13:27:20|4549.54|4548.94|4549.54|4548.94|4550.04|4549.44|4549.29|4548.69|188
1649078850000|2022-04-04 13:27:30|4549.79|4549.19|4549.79|4549.19|4549.79|4549.19|4549.79|4549.19|72
1649078860000|2022-04-04 13:27:40|4549.54|4548.94|4549.54|4548.94|4549.54|4548.94|4549.54|4548.94|85
1649078870000|2022-04-04 13:27:50|4549.79|4549.19|4549.79|4549.19|4549.79|4549.19|4549.79|4549.19|37
1649078880000|2022-04-04 13:28:00|4550.29|4549.69|4550.04|4549.44|4550.29|4549.69|4549.79|4549.19|291
1649078890000|2022-04-04 13:28:10|4549.79|4549.19|4549.79|4549.19|4549.79|4549.19|4549.54|4548.94|84
1649078900000|2022-04-04 13:28:20|4549.91|4549.31|4549.79|4549.19|4550.29|4549.69|4549.79|4549.19|115
1649078910000|2022-04-04 13:28:30|4549.66|4549.06|4549.54|4548.94|4549.66|4549.06|4549.54|4548.94|83
1649078920000|2022-04-04 13:28:40|4549.79|4549.19|4550.04|4549.44|4550.04|4549.44|4549.54|4548.94|104
1649078930000|2022-04-04 13:28:50|4550.16|4549.56|4550.29|4549.69|4550.29|4549.69|4550.04|4549.44|134
1649078940000|2022-04-04 13:29:00|4550.16|4549.56|4550.16|4549.56|4550.29|4549.69|4550.04|4549.44|61
1649078950000|2022-04-04 13:29:10|4550.04|4549.44|4550.04|4549.44|4550.29|4549.69|4550.04|4549.44|79
1649078960000|2022-04-04 13:29:20|4550.29|4549.69|4550.04|4549.44|4550.29|4549.69|4550.04|4549.44|374
1649078970000|2022-04-04 13:29:30|4550.16|4549.56|4549.29|4548.69|4550.29|4549.69|4549.29|4548.69|263
1649078980000|2022-04-04 13:29:40|4548.79|4548.19|4548.04|4547.44|4549.29|4548.69|4548.04|4547.44|635
1649078990000|2022-04-04 13:29:50|4548.29|4547.69|4547.54|4546.94|4548.54|4547.94|4547.29|4546.69|668
1649079000000|2022-04-04 13:30:00|4547.29|4546.69|4547.44|4547.04|4547.69|4547.29|4546.19|4545.79|3280
1649079010000|2022-04-04 13:30:10|4547.69|4547.29|4546.94|4546.54|4548.44|4548.04|4546.44|4546.04|1293
1649079020000|2022-04-04 13:30:20|4546.69|4546.29|4546.44|4546.04|4547.44|4547.04|4546.44|4546.04|744
1649079030000|2022-04-04 13:30:30|4546.69|4546.29|4546.94|4546.54|4546.94|4546.54|4546.69|4546.29|764
1649079040000|2022-04-04 13:30:40|4547.19|4546.79|4546.69|4546.29|4547.19|4546.79|4545.94|4545.54|1447
1649079050000|2022-04-04 13:30:50|4546.94|4546.54|4546.69|4546.29|4547.19|4546.79|4545.94|4545.54|706
1649079060000|2022-04-04 13:31:00|4546.44|4546.04|4545.44|4545.04|4546.81|4546.41|4545.44|4545.04|850
1649079070000|2022-04-04 13:31:10|4545.69|4545.29|4544.19|4543.79|4545.69|4545.29|4543.94|4543.54|1108
1649079080000|2022-04-04 13:31:20|4544.44|4544.04|4543.94|4543.54|4544.69|4544.29|4543.94|4543.54|692
1649079090000|2022-04-04 13:31:30|4544.69|4544.29|4543.69|4543.29|4544.69|4544.29|4543.44|4543.04|934
1649079100000|2022-04-04 13:31:40|4543.44|4543.04|4543.19|4542.79|4543.44|4543.04|4542.94|4542.54|904
1649079110000|2022-04-04 13:31:50|4542.94|4542.54|4543.44|4543.04|4543.69|4543.29|4542.94|4542.54|938
1649079120000|2022-04-04 13:32:00|4543.19|4542.79|4542.81|4542.41|4543.44|4543.04|4542.81|4542.41|767
1649079130000|2022-04-04 13:32:10|4542.94|4542.54|4542.69|4542.29|4542.94|4542.54|4542.44|4542.04|690
1649079140000|2022-04-04 13:32:20|4542.44|4542.04|4543.44|4543.04|4543.44|4543.04|4542.44|4542.04|801
1649079150000|2022-04-04 13:32:30|4543.56|4543.16|4543.94|4543.54|4543.94|4543.54|4543.19|4542.79|739
1649079160000|2022-04-04 13:32:40|4543.81|4543.41|4544.19|4543.79|4544.44|4544.04|4543.69|4543.29|766
1649079170000|2022-04-04 13:32:50|4543.94|4543.54|4544.69|4544.29|4544.69|4544.29|4543.69|4543.29|637
1649079180000|2022-04-04 13:33:00|4544.44|4544.04|4543.19|4542.79|4544.44|4544.04|4543.19|4542.79|655
1649079190000|2022-04-04 13:33:10|4543.44|4543.04|4542.94|4542.54|4543.44|4543.04|4542.69|4542.29|354
1649079200000|2022-04-04 13:33:20|4543.19|4542.79|4543.69|4543.29|4543.69|4543.29|4542.94|4542.54|421
1649079210000|2022-04-04 13:33:30|4543.94|4543.54|4543.69|4543.29|4544.19|4543.79|4543.69|4543.29|430
1649079220000|2022-04-04 13:33:40|4543.94|4543.54|4542.44|4542.04|4543.94|4543.54|4542.44|4542.04|465
1649079230000|2022-04-04 13:33:50|4541.94|4541.54|4539.69|4539.29|4541.94|4541.54|4539.69|4539.29|1245
1649079240000|2022-04-04 13:34:00|4539.44|4539.04|4539.44|4539.04|4539.44|4539.04|4538.69|4538.29|926
1649079250000|2022-04-04 13:34:10|4539.31|4538.91|4539.44|4539.04|4539.94|4539.54|4538.94|4538.54|853
1649079260000|2022-04-04 13:34:20|4539.69|4539.29|4540.94|4540.54|4540.94|4540.54|4539.19|4538.79|741
1649079270000|2022-04-04 13:34:30|4540.69|4540.29|4539.81|4539.41|4540.69|4540.29|4539.69|4539.29|562
1649079280000|2022-04-04 13:34:40|4539.69|4539.29|4540.94|4540.54|4540.94|4540.54|4539.19|4538.79|623
1649079290000|2022-04-04 13:34:50|4540.69|4540.29|4539.69|4539.29|4540.94|4540.54|4539.69|4539.29|450
1649079300000|2022-04-04 13:35:00|4539.94|4539.54|4540.69|4540.29|4540.94|4540.54|4539.44|4539.04|906
1649079310000|2022-04-04 13:35:10|4541.19|4540.79|4543.56|4543.16|4543.69|4543.29|4541.19|4540.79|1587
1649079320000|2022-04-04 13:35:20|4543.69|4543.29|4542.19|4541.79|4543.81|4543.41|4541.94|4541.54|841
1649079330000|2022-04-04 13:35:30|4541.94|4541.54|4541.19|4540.79|4542.19|4541.79|4541.19|4540.79|564
1649079340000|2022-04-04 13:35:40|4541.31|4540.91|4541.94|4541.54|4542.19|4541.79|4540.94|4540.54|337
1649079350000|2022-04-04 13:35:50|4541.69|4541.29|4541.94|4541.54|4541.94|4541.54|4541.19|4540.79|429
1649079360000|2022-04-04 13:36:00|4541.44|4541.04|4541.69|4541.29|4542.19|4541.79|4541.44|4541.04|641
1649079370000|2022-04-04 13:36:10|4541.44|4541.04|4541.44|4541.04|4541.69|4541.29|4540.94|4540.54|594
1649079380000|2022-04-04 13:36:20|4541.19|4540.79|4541.94|4541.54|4541.94|4541.54|4540.69|4540.29|522
1649079390000|2022-04-04 13:36:30|4541.69|4541.29|4542.94|4542.54|4543.44|4543.04|4541.69|4541.29|543
1649079400000|2022-04-04 13:36:40|4542.69|4542.29|4543.19|4542.79|4543.31|4542.91|4542.44|4542.04|430
1649079410000|2022-04-04 13:36:50|4542.94|4542.54|4543.19|4542.79|4543.94|4543.54|4542.94|4542.54|514
1649079420000|2022-04-04 13:37:00|4542.94|4542.54|4541.94|4541.54|4542.94|4542.54|4541.69|4541.29|561
1649079430000|2022-04-04 13:37:10|4542.19|4541.79|4542.44|4542.04|4542.44|4542.04|4541.44|4541.04|454
1649079440000|2022-04-04 13:37:20|4542.69|4542.29|4541.94|4541.54|4542.69|4542.29|4541.94|4541.54|442
1649079450000|2022-04-04 13:37:30|4542.19|4541.79|4541.69|4541.29|4542.69|4542.29|4541.69|4541.29|366
1649079460000|2022-04-04 13:37:40|4541.44|4541.04|4541.69|4541.29|4541.94|4541.54|4541.44|4541.04|465
1649079470000|2022-04-04 13:37:50|4541.44|4541.04|4541.94|4541.54|4542.44|4542.04|4540.94|4540.54|517
1649079480000|2022-04-04 13:38:00|4542.19|4541.79|4542.44|4542.04|4542.94|4542.54|4542.19|4541.79|426
1649079490000|2022-04-04 13:38:10|4542.69|4542.29|4544.44|4544.04|4544.44|4544.04|4542.31|4541.91|642
1649079500000|2022-04-04 13:38:20|4544.69|4544.29|4544.44|4544.04|4544.69|4544.29|4544.19|4543.79|660
1649079510000|2022-04-04 13:38:30|4544.19|4543.79|4543.94|4543.54|4544.44|4544.04|4543.44|4543.04|485
1649079520000|2022-04-04 13:38:40|4543.69|4543.29|4544.19|4543.79|4544.19|4543.79|4543.44|4543.04|488
1649079530000|2022-04-04 13:38:50|4544.44|4544.04|4544.19|4543.79|4544.44|4544.04|4543.69|4543.29|497
1649079540000|2022-04-04 13:39:00|4543.94|4543.54|4543.69|4543.29|4543.94|4543.54|4543.19|4542.79|520
1649079550000|2022-04-04 13:39:10|4543.44|4543.04|4542.94|4542.54|4543.44|4543.04|4542.94|4542.54|676
1649079560000|2022-04-04 13:39:20|4543.19|4542.79|4542.69|4542.29|4543.69|4543.29|4542.69|4542.29|778
1649079570000|2022-04-04 13:39:30|4542.94|4542.54|4540.69|4540.29|4542.94|4542.54|4540.69|4540.29|674
1649079580000|2022-04-04 13:39:40|4540.94|4540.54|4540.44|4540.04|4541.69|4541.29|4540.44|4540.04|656
1649079590000|2022-04-04 13:39:50|4540.69|4540.29|4541.19|4540.79|4541.19|4540.79|4540.44|4540.04|532
1649079600000|2022-04-04 13:40:00|4541.44|4541.04|4543.94|4543.54|4543.94|4543.54|4541.44|4541.04|1018
1649079610000|2022-04-04 13:40:10|4544.19|4543.79|4546.81|4546.41|4547.69|4547.29|4544.19|4543.79|1638
1649079620000|2022-04-04 13:40:20|4546.94|4546.54|4547.19|4546.79|4547.44|4547.04|4546.19|4545.79|667
1649079630000|2022-04-04 13:40:30|4547.44|4547.04|4547.44|4547.04|4547.94|4547.54|4546.94|4546.54|622
1649079640000|2022-04-04 13:40:40|4547.69|4547.29|4548.19|4547.79|4548.44|4548.04|4547.19|4546.79|757
1649079650000|2022-04-04 13:40:50|4548.06|4547.66|4548.44|4548.04|4548.44|4548.04|4546.44|4546.04|791
1649079660000|2022-04-04 13:41:00|4547.94|4547.54|4548.94|4548.54|4548.94|4548.54|4547.69|4547.29|777
1649079670000|2022-04-04 13:41:10|4548.19|4547.79|4548.69|4548.29|4549.19|4548.79|4547.94|4547.54|922
1649079680000|2022-04-04 13:41:20|4548.44|4548.04|4548.31|4547.91|4549.19|4548.79|4548.06|4547.66|904
1649079690000|2022-04-04 13:41:30|4548.44|4548.04|4548.94|4548.54|4549.44|4549.04|4547.69|4547.29|1440
1649079700000|2022-04-04 13:41:40|4549.19|4548.79|4547.94|4547.54|4549.19|4548.79|4547.69|4547.29|1046
1649079710000|2022-04-04 13:41:50|4548.19|4547.79|4547.44|4547.04|4548.44|4548.04|4547.19|4546.79|676
1649079720000|2022-04-04 13:42:00|4547.69|4547.29|4548.44|4548.04|4548.44|4548.04|4547.44|4547.04|503
1649079730000|2022-04-04 13:42:10|4548.31|4547.91|4547.44|4547.04|4548.44|4548.04|4547.44|4547.04|403
1649079740000|2022-04-04 13:42:20|4547.69|4547.29|4547.69|4547.29|4547.81|4547.41|4546.69|4546.29|561
1649079750000|2022-04-04 13:42:30|4547.94|4547.54|4548.44|4548.04|4548.44|4548.04|4547.31|4546.91|581
1649079760000|2022-04-04 13:42:40|4548.31|4547.91|4548.06|4547.66|4548.31|4547.91|4547.44|4547.04|427
1649079770000|2022-04-04 13:42:50|4547.94|4547.54|4548.19|4547.79|4548.44|4548.04|4547.44|4547.04|368
1649079780000|2022-04-04 13:43:00|4548.44|4548.04|4547.44|4547.04|4548.44|4548.04|4547.44|4547.04|489
1649079790000|2022-04-04 13:43:10|4547.19|4546.79|4547.44|4547.04|4547.69|4547.29|4546.94|4546.54|354
1649079800000|2022-04-04 13:43:20|4547.69|4547.29|4547.94|4547.54|4548.19|4547.79|4546.94|4546.54|374
1649079810000|2022-04-04 13:43:30|4548.06|4547.66|4548.44|4548.04|4548.44|4548.04|4547.69|4547.29|460
1649079820000|2022-04-04 13:43:40|4548.69|4548.29|4547.69|4547.29|4548.69|4548.29|4547.44|4547.04|405
1649079830000|2022-04-04 13:43:50|4547.94|4547.54|4547.69|4547.29|4548.19|4547.79|4547.69|4547.29|276
1649079840000|2022-04-04 13:44:00|4547.94|4547.54|4546.94|4546.54|4548.19|4547.79|4546.69|4546.29|735
1649079850000|2022-04-04 13:44:10|4546.69|4546.29|4546.94|4546.54|4547.19|4546.79|4546.44|4546.04|587
1649079860000|2022-04-04 13:44:20|4547.06|4546.66|4546.69|4546.29|4547.19|4546.79|4546.44|4546.04|420
1649079870000|2022-04-04 13:44:30|4546.44|4546.04|4546.69|4546.29|4547.19|4546.79|4546.44|4546.04|487
1649079880000|2022-04-04 13:44:40|4546.44|4546.04|4547.69|4547.29|4547.94|4547.54|4546.44|4546.04|595
1649079890000|2022-04-04 13:44:50|4547.44|4547.04|4547.94|4547.54|4547.94|4547.54|4546.69|4546.29|475
1649079900000|2022-04-04 13:45:00|4548.44|4548.04|4547.94|4547.54|4548.81|4548.41|4547.69|4547.29|1069
1649079910000|2022-04-04 13:45:10|4547.69|4547.29|4546.69|4546.29|4547.94|4547.54|4546.69|4546.29|478
1649079920000|2022-04-04 13:45:20|4546.44|4546.04|4544.69|4544.29|4546.69|4546.29|4544.69|4544.29|969
1649079930000|2022-04-04 13:45:30|4544.94|4544.54|4544.94|4544.54|4545.19|4544.79|4544.44|4544.04|648
1649079940000|2022-04-04 13:45:40|4544.69|4544.29|4546.69|4546.29|4546.94|4546.54|4544.69|4544.29|489
1649079950000|2022-04-04 13:45:50|4546.94|4546.54|4546.19|4545.79|4547.19|4546.79|4545.94|4545.54|451
1649079960000|2022-04-04 13:46:00|4546.31|4545.91|4546.94|4546.54|4546.94|4546.54|4545.44|4545.04|575
1649079970000|2022-04-04 13:46:10|4546.69|4546.29|4546.44|4546.04|4547.44|4547.04|4546.44|4546.04|484
1649079980000|2022-04-04 13:46:20|4546.69|4546.29|4546.19|4545.79|4547.19|4546.79|4546.19|4545.79|430
1649079990000|2022-04-04 13:46:30|4545.94|4545.54|4545.44|4545.04|4546.44|4546.04|4544.69|4544.29|470
1649080000000|2022-04-04 13:46:40|4545.69|4545.29|4545.69|4545.29|4546.19|4545.79|4545.69|4545.29|285
1649080010000|2022-04-04 13:46:50|4545.44|4545.04|4544.69|4544.29|4545.69|4545.29|4544.69|4544.29|344
1649080020000|2022-04-04 13:47:00|4544.94|4544.54|4543.94|4543.54|4545.69|4545.29|4543.94|4543.54|1062
1649080030000|2022-04-04 13:47:10|4544.19|4543.79|4544.06|4543.66|4544.44|4544.04|4542.94|4542.54|711
1649080040000|2022-04-04 13:47:20|4543.69|4543.29|4542.94|4542.54|4543.69|4543.29|4542.44|4542.04|804
1649080050000|2022-04-04 13:47:30|4543.19|4542.79|4544.44|4544.04|4544.69|4544.29|4542.94|4542.54|974
1649080060000|2022-04-04 13:47:40|4544.56|4544.16|4545.19|4544.79|4545.19|4544.79|4544.44|4544.04|473
1649080070000|2022-04-04 13:47:50|4545.06|4544.66|4544.44|4544.04|4545.44|4545.04|4544.44|4544.04|299
1649080080000|2022-04-04 13:48:00|4544.69|4544.29|4544.69|4544.29|4545.19|4544.79|4544.44|4544.04|367
1649080090000|2022-04-04 13:48:10|4544.56|4544.16|4544.44|4544.04|4545.69|4545.29|4544.44|4544.04|373
1649080100000|2022-04-04 13:48:20|4544.19|4543.79|4543.94|4543.54|4544.44|4544.04|4543.94|4543.54|293
1649080110000|2022-04-04 13:48:30|4543.69|4543.29|4544.69|4544.29|4545.69|4545.29|4543.69|4543.29|832
1649080120000|2022-04-04 13:48:40|4544.94|4544.54|4545.69|4545.29|4545.81|4545.41|4544.94|4544.54|361
1649080130000|2022-04-04 13:48:50|4545.94|4545.54|4545.69|4545.29|4546.19|4545.79|4545.56|4545.16|491
1649080140000|2022-04-04 13:49:00|4545.94|4545.54|4546.19|4545.79|4546.69|4546.29|4545.44|4545.04|456
1649080150000|2022-04-04 13:49:10|4546.44|4546.04|4546.69|4546.29|4546.94|4546.54|4546.44|4546.04|410
1649080160000|2022-04-04 13:49:20|4546.44|4546.04|4546.44|4546.04|4546.69|4546.29|4546.31|4545.91|316
1649080170000|2022-04-04 13:49:30|4546.19|4545.79|4546.44|4546.04|4546.44|4546.04|4545.44|4545.04|542
1649080180000|2022-04-04 13:49:40|4546.69|4546.29|4547.94|4547.54|4548.19|4547.79|4546.69|4546.29|595
1649080190000|2022-04-04 13:49:50|4548.19|4547.79|4548.94|4548.54|4549.19|4548.79|4548.19|4547.79|891
1649080200000|2022-04-04 13:50:00|4549.19|4548.79|4552.19|4551.79|4552.44|4552.04|4549.19|4548.79|1838
1649080210000|2022-04-04 13:50:10|4552.44|4552.04|4552.19|4551.79|4552.69|4552.29|4551.69|4551.29|1346
1649080220000|2022-04-04 13:50:20|4551.94|4551.54|4550.94|4550.54|4551.94|4551.54|4550.69|4550.29|896
1649080230000|2022-04-04 13:50:30|4550.69|4550.29|4551.44|4551.04|4551.44|4551.04|4550.44|4550.04|885
1649080240000|2022-04-04 13:50:40|4551.56|4551.16|4553.44|4553.04|4553.44|4553.04|4551.56|4551.16|1093
1649080250000|2022-04-04 13:50:50|4553.69|4553.29|4552.69|4552.29|4553.69|4553.29|4552.69|4552.29|713
1649080260000|2022-04-04 13:51:00|4552.94|4552.54|4552.44|4552.04|4553.69|4553.29|4552.44|4552.04|782
1649080270000|2022-04-04 13:51:10|4552.94|4552.54|4552.94|4552.54|4553.19|4552.79|4552.19|4551.79|621
1649080280000|2022-04-04 13:51:20|4552.69|4552.29|4552.69|4552.29|4552.69|4552.29|4551.94|4551.54|338
1649080290000|2022-04-04 13:51:30|4552.94|4552.54|4552.19|4551.79|4552.94|4552.54|4552.19|4551.79|358
1649080300000|2022-04-04 13:51:40|4552.44|4552.04|4553.06|4552.66|4553.19|4552.79|4552.19|4551.79|282
1649080310000|2022-04-04 13:51:50|4553.19|4552.79|4552.44|4552.04|4553.19|4552.79|4552.44|4552.04|825
1649080320000|2022-04-04 13:52:00|4552.69|4552.29|4552.44|4552.04|4553.06|4552.66|4551.69|4551.29|793
1649080330000|2022-04-04 13:52:10|4552.69|4552.29|4553.19|4552.79|4553.44|4553.04|4552.69|4552.29|332
1649080340000|2022-04-04 13:52:20|4553.31|4552.91|4552.19|4551.79|4553.44|4553.04|4552.19|4551.79|389
1649080350000|2022-04-04 13:52:30|4551.94|4551.54|4551.94|4551.54|4552.19|4551.79|4551.69|4551.29|290
1649080360000|2022-04-04 13:52:40|4552.06|4551.66|4552.44|4552.04|4552.94|4552.54|4552.06|4551.66|229
1649080370000|2022-04-04 13:52:50|4552.19|4551.79|4552.69|4552.29|4552.94|4552.54|4552.19|4551.79|161
1649080380000|2022-04-04 13:53:00|4553.19|4552.79|4552.94|4552.54|4553.19|4552.79|4552.69|4552.29|361
1649080390000|2022-04-04 13:53:10|4552.81|4552.41|4553.94|4553.54|4554.19|4553.79|4552.81|4552.41|543
1649080400000|2022-04-04 13:53:20|4554.19|4553.79|4554.19|4553.79|4554.44|4554.04|4553.94|4553.54|453
1649080410000|2022-04-04 13:53:30|4553.94|4553.54|4554.19|4553.79|4554.44|4554.04|4553.44|4553.04|591
1649080420000|2022-04-04 13:53:40|4554.44|4554.04|4554.69|4554.29|4554.94|4554.54|4554.19|4553.79|654
1649080430000|2022-04-04 13:53:50|4554.94|4554.54|4554.94|4554.54|4555.19|4554.79|4554.69|4554.29|603
1649080440000|2022-04-04 13:54:00|4555.19|4554.79|4555.19|4554.79|4555.44|4555.04|4554.94|4554.54|748
1649080450000|2022-04-04 13:54:10|4554.94|4554.54|4554.69|4554.29|4554.94|4554.54|4554.19|4553.79|598
1649080460000|2022-04-04 13:54:20|4554.44|4554.04|4555.19|4554.79|4555.44|4555.04|4554.19|4553.79|635
1649080470000|2022-04-04 13:54:30|4555.44|4555.04|4556.19|4555.79|4556.69|4556.29|4555.19|4554.79|1040
1649080480000|2022-04-04 13:54:40|4556.44|4556.04|4556.94|4556.54|4556.94|4556.54|4556.19|4555.79|704
1649080490000|2022-04-04 13:54:50|4556.69|4556.29|4556.69|4556.29|4556.69|4556.29|4555.69|4555.29|837
1649080500000|2022-04-04 13:55:00|4556.94|4556.54|4558.69|4558.29|4558.69|4558.29|4556.94|4556.54|1537
1649080510000|2022-04-04 13:55:10|4558.44|4558.04|4558.69|4558.29|4558.94|4558.54|4558.19|4557.79|1186
1649080520000|2022-04-04 13:55:20|4558.94|4558.54|4558.06|4557.66|4558.94|4558.54|4557.94|4557.54|659
1649080530000|2022-04-04 13:55:30|4558.19|4557.79|4558.44|4558.04|4558.69|4558.29|4557.94|4557.54|470
1649080540000|2022-04-04 13:55:40|4558.19|4557.79|4560.44|4560.04|4560.69|4560.29|4558.19|4557.79|1279
1649080550000|2022-04-04 13:55:50|4560.19|4559.79|4562.69|4562.29|4562.69|4562.29|4560.19|4559.79|1918
1649080560000|2022-04-04 13:56:00|4562.44|4562.04|4562.69|4562.29|4562.94|4562.54|4561.94|4561.54|1369
1649080570000|2022-04-04 13:56:10|4562.19|4561.79|4561.19|4560.79|4562.69|4562.29|4561.19|4560.79|874
1649080580000|2022-04-04 13:56:20|4560.94|4560.54|4561.19|4560.79|4561.94|4561.54|4560.94|4560.54|715
1649080590000|2022-04-04 13:56:30|4561.44|4561.04|4560.94|4560.54|4561.44|4561.04|4560.94|4560.54|701
1649080600000|2022-04-04 13:56:40|4560.81|4560.41|4561.19|4560.79|4561.69|4561.29|4560.81|4560.41|903
1649080610000|2022-04-04 13:56:50|4560.94|4560.54|4559.94|4559.54|4561.19|4560.79|4559.94|4559.54|590
1649080620000|2022-04-04 13:57:00|4560.19|4559.79|4559.81|4559.41|4560.44|4560.04|4559.44|4559.04|970
1649080630000|2022-04-04 13:57:10|4559.69|4559.29|4559.44|4559.04|4559.69|4559.29|4559.19|4558.79|673
1649080640000|2022-04-04 13:57:20|4559.69|4559.29|4559.94|4559.54|4560.19|4559.79|4559.44|4559.04|664
1649080650000|2022-04-04 13:57:30|4560.19|4559.79|4559.44|4559.04|4560.19|4559.79|4559.44|4559.04|371
1649080660000|2022-04-04 13:57:40|4559.19|4558.79|4559.69|4559.29|4560.19|4559.79|4559.19|4558.79|835
1649080670000|2022-04-04 13:57:50|4559.44|4559.04|4559.44|4559.04|4559.81|4559.41|4559.44|4559.04|244
1649080680000|2022-04-04 13:58:00|4559.19|4558.79|4559.69|4559.29|4560.19|4559.79|4558.94|4558.54|839
1649080690000|2022-04-04 13:58:10|4559.94|4559.54|4560.44|4560.04|4560.44|4560.04|4559.94|4559.54|413
1649080700000|2022-04-04 13:58:20|4560.69|4560.29|4560.69|4560.29|4560.94|4560.54|4560.44|4560.04|251
1649080710000|2022-04-04 13:58:30|4560.44|4560.04|4560.69|4560.29|4561.19|4560.79|4559.69|4559.29|823
1649080720000|2022-04-04 13:58:40|4560.56|4560.16|4560.19|4559.79|4560.94|4560.54|4560.19|4559.79|199
1649080730000|2022-04-04 13:58:50|4560.44|4560.04|4560.94|4560.54|4560.94|4560.54|4560.19|4559.79|291
1649080740000|2022-04-04 13:59:00|4561.19|4560.79|4561.44|4561.04|4561.44|4561.04|4561.19|4560.79|321
1649080750000|2022-04-04 13:59:10|4561.69|4561.29|4561.19|4560.79|4561.69|4561.29|4561.19|4560.79|375
1649080760000|2022-04-04 13:59:20|4561.44|4561.04|4561.19|4560.79|4561.44|4561.04|4561.19|4560.79|105
1649080770000|2022-04-04 13:59:30|4560.94|4560.54|4561.44|4561.04|4561.44|4561.04|4560.94|4560.54|240
1649080780000|2022-04-04 13:59:40|4561.69|4561.29|4561.31|4560.91|4561.69|4561.29|4561.06|4560.66|210
1649080790000|2022-04-04 13:59:50|4561.19|4560.79|4561.19|4560.79|4561.19|4560.79|4560.94|4560.54|180
1649080800000|2022-04-04 14:00:00|4560.94|4560.54|4561.19|4560.79|4561.69|4561.29|4559.94|4559.54|1593
1649080810000|2022-04-04 14:00:10|4560.94|4560.54|4560.69|4560.29|4560.94|4560.54|4559.94|4559.54|544
1649080820000|2022-04-04 14:00:20|4560.94|4560.54|4560.94|4560.54|4561.44|4561.04|4560.69|4560.29|352
1649080830000|2022-04-04 14:00:30|4561.19|4560.79|4560.69|4560.29|4561.19|4560.79|4559.94|4559.54|428
1649080840000|2022-04-04 14:00:40|4560.44|4560.04|4559.94|4559.54|4560.69|4560.29|4559.44|4559.04|338
1649080850000|2022-04-04 14:00:50|4560.19|4559.79|4560.69|4560.29|4561.19|4560.79|4560.19|4559.79|541
1649080860000|2022-04-04 14:01:00|4560.94|4560.54|4560.44|4560.04|4560.94|4560.54|4559.69|4559.29|337
1649080870000|2022-04-04 14:01:10|4560.69|4560.29|4560.94|4560.54|4560.94|4560.54|4560.19|4559.79|364
1649080880000|2022-04-04 14:01:20|4561.19|4560.79|4560.69|4560.29|4561.44|4561.04|4560.19|4559.79|437
1649080890000|2022-04-04 14:01:30|4560.94|4560.54|4560.94|4560.54|4560.94|4560.54|4560.44|4560.04|246
1649080900000|2022-04-04 14:01:40|4560.81|4560.41|4560.44|4560.04|4561.19|4560.79|4560.44|4560.04|413
1649080910000|2022-04-04 14:01:50|4560.19|4559.79|4561.44|4561.04|4561.69|4561.29|4560.19|4559.79|1350
1649080920000|2022-04-04 14:02:00|4561.56|4561.16|4561.44|4561.04|4561.94|4561.54|4561.19|4560.79|918
1649080930000|2022-04-04 14:02:10|4561.69|4561.29|4561.44|4561.04|4561.94|4561.54|4561.44|4561.04|690
1649080940000|2022-04-04 14:02:20|4561.56|4561.16|4561.19|4560.79|4561.69|4561.29|4560.69|4560.29|1384
1649080950000|2022-04-04 14:02:30|4561.44|4561.04|4561.69|4561.29|4561.94|4561.54|4561.31|4560.91|395
1649080960000|2022-04-04 14:02:40|4561.44|4561.04|4561.44|4561.04|4561.69|4561.29|4560.19|4559.79|833
1649080970000|2022-04-04 14:02:50|4561.19|4560.79|4561.31|4560.91|4561.44|4561.04|4560.19|4559.79|1046
1649080980000|2022-04-04 14:03:00|4561.19|4560.79|4561.44|4561.04|4561.69|4561.29|4560.69|4560.29|530
1649080990000|2022-04-04 14:03:10|4561.69|4561.29|4561.44|4561.04|4561.94|4561.54|4561.19|4560.79|676
1649081000000|2022-04-04 14:03:20|4561.69|4561.29|4561.44|4561.04|4561.94|4561.54|4561.44|4561.04|793
1649081010000|2022-04-04 14:03:30|4561.56|4561.16|4560.94|4560.54|4561.94|4561.54|4560.69|4560.29|439
1649081020000|2022-04-04 14:03:40|4561.31|4560.91|4561.19|4560.79|4561.94|4561.54|4561.19|4560.79|1006
1649081030000|2022-04-04 14:03:50|4561.44|4561.04|4561.31|4560.91|4561.44|4561.04|4560.94|4560.54|452
1649081040000|2022-04-04 14:04:00|4561.19|4560.79|4560.19|4559.79|4561.19|4560.79|4560.19|4559.79|532
1649081050000|2022-04-04 14:04:10|4560.44|4560.04|4561.44|4561.04|4561.44|4561.04|4559.94|4559.54|498
1649081060000|2022-04-04 14:04:20|4561.69|4561.29|4561.19|4560.79|4561.94|4561.54|4561.19|4560.79|842
1649081070000|2022-04-04 14:04:30|4561.44|4561.04|4561.44|4561.04|4561.94|4561.54|4561.19|4560.79|383
1649081080000|2022-04-04 14:04:40|4561.19|4560.79|4561.69|4561.29|4561.94|4561.54|4561.19|4560.79|414
1649081090000|2022-04-04 14:04:50|4561.19|4560.79|4561.44|4561.04|4561.44|4561.04|4560.94|4560.54|360
1649081100000|2022-04-04 14:05:00|4561.69|4561.29|4561.94|4561.54|4561.94|4561.54|4561.19|4560.79|782
1649081110000|2022-04-04 14:05:10|4561.69|4561.29|4561.44|4561.04|4561.94|4561.54|4560.94|4560.54|568
1649081120000|2022-04-04 14:05:20|4561.69|4561.29|4560.19|4559.79|4561.69|4561.29|4560.19|4559.79|476
1649081130000|2022-04-04 14:05:30|4560.44|4560.04|4561.44|4561.04|4561.69|4561.29|4560.44|4560.04|507
1649081140000|2022-04-04 14:05:40|4561.56|4561.16|4561.44|4561.04|4561.69|4561.29|4560.94|4560.54|479
1649081150000|2022-04-04 14:05:50|4561.19|4560.79|4560.44|4560.04|4561.44|4561.04|4560.44|4560.04|360
1649081160000|2022-04-04 14:06:00|4561.19|4560.79|4561.69|4561.29|4561.69|4561.29|4560.69|4560.29|709
1649081170000|2022-04-04 14:06:10|4561.56|4561.16|4561.69|4561.29|4561.69|4561.29|4561.44|4561.04|219
1649081180000|2022-04-04 14:06:20|4561.94|4561.54|4561.44|4561.04|4561.94|4561.54|4561.19|4560.79|441
1649081190000|2022-04-04 14:06:30|4561.69|4561.29|4561.44|4561.04|4561.69|4561.29|4561.19|4560.79|312
1649081200000|2022-04-04 14:06:40|4561.69|4561.29|4561.69|4561.29|4561.94|4561.54|4561.44|4561.04|463
1649081210000|2022-04-04 14:06:50|4561.44|4561.04|4562.19|4561.79|4562.19|4561.79|4561.44|4561.04|679
1649081220000|2022-04-04 14:07:00|4561.94|4561.54|4561.19|4560.79|4562.44|4562.04|4561.19|4560.79|524
1649081230000|2022-04-04 14:07:10|4560.94|4560.54|4560.44|4560.04|4561.44|4561.04|4560.44|4560.04|538
1649081240000|2022-04-04 14:07:20|4560.69|4560.29|4560.19|4559.79|4560.69|4560.29|4560.19|4559.79|648
1649081250000|2022-04-04 14:07:30|4559.94|4559.54|4560.19|4559.79|4560.44|4560.04|4559.94|4559.54|353
1649081260000|2022-04-04 14:07:40|4560.44|4560.04|4560.44|4560.04|4560.69|4560.29|4560.19|4559.79|301
1649081270000|2022-04-04 14:07:50|4560.19|4559.79|4560.44|4560.04|4560.44|4560.04|4559.94|4559.54|330
1649081280000|2022-04-04 14:08:00|4560.69|4560.29|4560.44|4560.04|4561.19|4560.79|4560.19|4559.79|438
1649081290000|2022-04-04 14:08:10|4560.19|4559.79|4560.19|4559.79|4560.44|4560.04|4559.19|4558.79|734
1649081300000|2022-04-04 14:08:20|4560.31|4559.91|4560.19|4559.79|4560.44|4560.04|4559.44|4559.04|281
1649081310000|2022-04-04 14:08:30|4560.44|4560.04|4560.44|4560.04|4560.44|4560.04|4559.94|4559.54|316
1649081320000|2022-04-04 14:08:40|4560.19|4559.79|4560.44|4560.04|4560.94|4560.54|4560.19|4559.79|295
1649081330000|2022-04-04 14:08:50|4560.19|4559.79|4560.19|4559.79|4560.44|4560.04|4559.94|4559.54|268
1649081340000|2022-04-04 14:09:00|4560.31|4559.91|4560.44|4560.04|4560.94|4560.54|4560.19|4559.79|803
1649081350000|2022-04-04 14:09:10|4560.56|4560.16|4560.44|4560.04|4560.69|4560.29|4560.31|4559.91|772
1649081360000|2022-04-04 14:09:20|4560.69|4560.29|4560.44|4560.04|4560.69|4560.29|4560.44|4560.04|666
1649081370000|2022-04-04 14:09:30|4560.69|4560.29|4560.44|4560.04|4560.69|4560.29|4560.44|4560.04|332
1649081380000|2022-04-04 14:09:40|4560.19|4559.79|4559.44|4559.04|4560.19|4559.79|4559.44|4559.04|386
1649081390000|2022-04-04 14:09:50|4559.69|4559.29|4559.94|4559.54|4560.19|4559.79|4559.44|4559.04|742
1649081400000|2022-04-04 14:10:00|4560.19|4559.79|4559.19|4558.79|4560.69|4560.29|4558.94|4558.54|655
1649081410000|2022-04-04 14:10:10|4559.44|4559.04|4559.19|4558.79|4559.44|4559.04|4558.69|4558.29|598
1649081420000|2022-04-04 14:10:20|4558.94|4558.54|4560.19|4559.79|4560.19|4559.79|4558.94|4558.54|668
1649081430000|2022-04-04 14:10:30|4559.94|4559.54|4558.94|4558.54|4560.19|4559.79|4558.94|4558.54|505
1649081440000|2022-04-04 14:10:40|4559.19|4558.79|4559.44|4559.04|4559.69|4559.29|4558.69|4558.29|554
1649081450000|2022-04-04 14:10:50|4559.69|4559.29|4559.19|4558.79|4559.94|4559.54|4559.19|4558.79|341
1649081460000|2022-04-04 14:11:00|4559.31|4558.91|4559.94|4559.54|4560.44|4560.04|4558.94|4558.54|486
1649081470000|2022-04-04 14:11:10|4560.19|4559.79|4560.44|4560.04|4560.44|4560.04|4559.94|4559.54|401
1649081480000|2022-04-04 14:11:20|4560.69|4560.29|4561.44|4561.04|4561.44|4561.04|4560.69|4560.29|389
1649081490000|2022-04-04 14:11:30|4561.19|4560.79|4560.94|4560.54|4561.44|4561.04|4560.94|4560.54|482
1649081500000|2022-04-04 14:11:40|4561.19|4560.79|4561.69|4561.29|4561.69|4561.29|4560.94|4560.54|272
1649081510000|2022-04-04 14:11:50|4561.44|4561.04|4561.44|4561.04|4561.69|4561.29|4560.94|4560.54|332
1649081520000|2022-04-04 14:12:00|4561.69|4561.29|4561.69|4561.29|4562.44|4562.04|4561.19|4560.79|620
1649081530000|2022-04-04 14:12:10|4561.56|4561.16|4560.19|4559.79|4561.56|4561.16|4559.94|4559.54|500
1649081540000|2022-04-04 14:12:20|4560.44|4560.04|4561.44|4561.04|4561.44|4561.04|4560.19|4559.79|492
1649081550000|2022-04-04 14:12:30|4561.69|4561.29|4559.19|4558.79|4562.44|4562.04|4559.19|4558.79|3158
1649081560000|2022-04-04 14:12:40|4559.31|4558.91|4560.19|4559.79|4560.44|4560.04|4559.31|4558.91|1112
1649081570000|2022-04-04 14:12:50|4559.94|4559.54|4560.44|4560.04|4560.94|4560.54|4559.69|4559.29|502
1649081580000|2022-04-04 14:13:00|4560.19|4559.79|4559.44|4559.04|4560.44|4560.04|4559.19|4558.79|643
1649081590000|2022-04-04 14:13:10|4559.19|4558.79|4558.44|4558.04|4559.19|4558.79|4558.44|4558.04|618
1649081600000|2022-04-04 14:13:20|4558.19|4557.79|4557.19|4556.79|4558.19|4557.79|4557.19|4556.79|901
1649081610000|2022-04-04 14:13:30|4557.44|4557.04|4557.69|4557.29|4557.69|4557.29|4557.44|4557.04|676
1649081620000|2022-04-04 14:13:40|4557.44|4557.04|4557.19|4556.79|4557.69|4557.29|4556.94|4556.54|869
1649081630000|2022-04-04 14:13:50|4556.94|4556.54|4556.19|4555.79|4556.94|4556.54|4556.19|4555.79|650
1649081640000|2022-04-04 14:14:00|4555.94|4555.54|4557.44|4557.04|4557.69|4557.29|4555.94|4555.54|1804
1649081650000|2022-04-04 14:14:10|4557.69|4557.29|4557.19|4556.79|4557.94|4557.54|4557.19|4556.79|492
1649081660000|2022-04-04 14:14:20|4557.06|4556.66|4557.94|4557.54|4558.19|4557.79|4556.94|4556.54|591
1649081670000|2022-04-04 14:14:30|4557.69|4557.29|4557.44|4557.04|4557.69|4557.29|4556.94|4556.54|542
1649081680000|2022-04-04 14:14:40|4557.31|4556.91|4557.94|4557.54|4558.31|4557.91|4557.31|4556.91|462
1649081690000|2022-04-04 14:14:50|4558.06|4557.66|4557.19|4556.79|4558.06|4557.66|4557.19|4556.79|430
1649081700000|2022-04-04 14:15:00|4556.94|4556.54|4556.44|4556.04|4557.19|4556.79|4556.44|4556.04|828
1649081710000|2022-04-04 14:15:10|4556.69|4556.29|4556.94|4556.54|4557.19|4556.79|4556.69|4556.29|430
1649081720000|2022-04-04 14:15:20|4556.69|4556.29|4556.19|4555.79|4556.94|4556.54|4556.19|4555.79|659
1649081730000|2022-04-04 14:15:30|4555.94|4555.54|4555.94|4555.54|4555.94|4555.54|4555.56|4555.16|565
1649081740000|2022-04-04 14:15:40|4555.69|4555.29|4555.44|4555.04|4556.06|4555.66|4555.44|4555.04|550
1649081750000|2022-04-04 14:15:50|4555.19|4554.79|4555.19|4554.79|4555.19|4554.79|4554.69|4554.29|884
1649081760000|2022-04-04 14:16:00|4554.94|4554.54|4555.69|4555.29|4555.69|4555.29|4554.94|4554.54|810
1649081770000|2022-04-04 14:16:10|4556.19|4555.79|4554.44|4554.04|4556.19|4555.79|4554.44|4554.04|1378
1649081780000|2022-04-04 14:16:20|4554.69|4554.29|4554.94|4554.54|4554.94|4554.54|4554.69|4554.29|264
1649081790000|2022-04-04 14:16:30|4554.69|4554.29|4554.19|4553.79|4554.94|4554.54|4554.19|4553.79|550
1649081800000|2022-04-04 14:16:40|4553.94|4553.54|4553.94|4553.54|4554.44|4554.04|4553.94|4553.54|327
1649081810000|2022-04-04 14:16:50|4553.69|4553.29|4553.19|4552.79|4553.69|4553.29|4553.19|4552.79|673
1649081820000|2022-04-04 14:17:00|4552.94|4552.54|4550.69|4550.29|4553.06|4552.66|4550.44|4550.04|1860
1649081830000|2022-04-04 14:17:10|4550.94|4550.54|4550.94|4550.54|4550.94|4550.54|4550.44|4550.04|819
1649081840000|2022-04-04 14:17:20|4551.19|4550.79|4551.69|4551.29|4551.69|4551.29|4550.94|4550.54|755
1649081850000|2022-04-04 14:17:30|4551.44|4551.04|4551.19|4550.79|4552.19|4551.79|4551.19|4550.79|725
1649081860000|2022-04-04 14:17:40|4551.44|4551.04|4551.44|4551.04|4551.94|4551.54|4551.19|4550.79|432
1649081870000|2022-04-04 14:17:50|4551.69|4551.29|4551.94|4551.54|4552.19|4551.79|4551.69|4551.29|380
1649081880000|2022-04-04 14:18:00|4551.69|4551.29|4551.19|4550.79|4551.69|4551.29|4551.06|4550.66|711
1649081890000|2022-04-04 14:18:10|4551.44|4551.04|4551.44|4551.04|4551.69|4551.29|4550.94|4550.54|431
1649081900000|2022-04-04 14:18:20|4551.69|4551.29|4551.94|4551.54|4551.94|4551.54|4551.44|4551.04|280
1649081910000|2022-04-04 14:18:30|4552.19|4551.79|4552.94|4552.54|4553.19|4552.79|4552.19|4551.79|704
1649081920000|2022-04-04 14:18:40|4553.06|4552.66|4553.19|4552.79|4553.69|4553.29|4553.06|4552.66|696
1649081930000|2022-04-04 14:18:50|4552.94|4552.54|4553.69|4553.29|4553.94|4553.54|4552.94|4552.54|590
1649081940000|2022-04-04 14:19:00|4553.94|4553.54|4554.19|4553.79|4554.19|4553.79|4553.94|4553.54|396
1649081950000|2022-04-04 14:19:10|4554.44|4554.04|4554.69|4554.29|4554.94|4554.54|4554.44|4554.04|616
1649081960000|2022-04-04 14:19:20|4554.81|4554.41|4554.69|4554.29|4554.81|4554.41|4554.44|4554.04|198
1649081970000|2022-04-04 14:19:30|4554.94|4554.54|4555.69|4555.29|4555.69|4555.29|4554.69|4554.29|425
1649081980000|2022-04-04 14:19:40|4555.44|4555.04|4556.19|4555.79|4556.44|4556.04|4555.44|4555.04|427
1649081990000|2022-04-04 14:19:50|4556.44|4556.04|4556.69|4556.29|4556.69|4556.29|4556.19|4555.79|372
1649082000000|2022-04-04 14:20:00|4556.94|4556.54|4556.69|4556.29|4558.19|4557.79|4556.69|4556.29|995
1649082010000|2022-04-04 14:20:10|4557.19|4556.79|4556.69|4556.29|4557.44|4557.04|4556.44|4556.04|640
1649082020000|2022-04-04 14:20:20|4556.94|4556.54|4556.19|4555.79|4556.94|4556.54|4556.19|4555.79|518
1649082030000|2022-04-04 14:20:30|4555.94|4555.54|4556.69|4556.29|4556.69|4556.29|4555.94|4555.54|615
1649082040000|2022-04-04 14:20:40|4557.06|4556.66|4557.44|4557.04|4557.44|4557.04|4556.94|4556.54|340
1649082050000|2022-04-04 14:20:50|4557.56|4557.16|4556.94|4556.54|4557.69|4557.29|4556.94|4556.54|532
1649082060000|2022-04-04 14:21:00|4556.69|4556.29|4557.44|4557.04|4557.69|4557.29|4556.69|4556.29|481
1649082070000|2022-04-04 14:21:10|4557.69|4557.29|4558.44|4558.04|4558.44|4558.04|4557.44|4557.04|338
1649082080000|2022-04-04 14:21:20|4558.69|4558.29|4558.44|4558.04|4558.69|4558.29|4558.19|4557.79|285
1649082090000|2022-04-04 14:21:30|4558.31|4557.91|4557.69|4557.29|4558.44|4558.04|4557.44|4557.04|410
1649082100000|2022-04-04 14:21:40|4557.44|4557.04|4557.19|4556.79|4557.69|4557.29|4557.19|4556.79|313
1649082110000|2022-04-04 14:21:50|4557.44|4557.04|4557.19|4556.79|4557.44|4557.04|4556.44|4556.04|741
1649082120000|2022-04-04 14:22:00|4556.94|4556.54|4557.19|4556.79|4557.19|4556.79|4556.69|4556.29|301
1649082130000|2022-04-04 14:22:10|4557.44|4557.04|4559.94|4559.54|4559.94|4559.54|4557.44|4557.04|782
1649082140000|2022-04-04 14:22:20|4559.69|4559.29|4559.94|4559.54|4560.19|4559.79|4559.44|4559.04|656
1649082150000|2022-04-04 14:22:30|4560.19|4559.79|4560.69|4560.29|4560.69|4560.29|4559.94|4559.54|612
1649082160000|2022-04-04 14:22:40|4560.44|4560.04|4561.19|4560.79|4562.44|4562.04|4560.44|4560.04|2085
1649082170000|2022-04-04 14:22:50|4561.44|4561.04|4559.69|4559.29|4561.44|4561.04|4559.44|4559.04|1198
1649082180000|2022-04-04 14:23:00|4559.44|4559.04|4561.44|4561.04|4561.44|4561.04|4559.44|4559.04|278
1649082190000|2022-04-04 14:23:10|4561.56|4561.16|4560.94|4560.54|4561.94|4561.54|4560.94|4560.54|461
1649082200000|2022-04-04 14:23:20|4560.81|4560.41|4560.69|4560.29|4560.94|4560.54|4560.31|4559.91|397
1649082210000|2022-04-04 14:23:30|4560.94|4560.54|4560.69|4560.29|4561.19|4560.79|4560.69|4560.29|166
1649082220000|2022-04-04 14:23:40|4560.81|4560.41|4560.69|4560.29|4561.19|4560.79|4560.69|4560.29|256
1649082230000|2022-04-04 14:23:50|4560.56|4560.16|4559.69|4559.29|4560.69|4560.29|4559.44|4559.04|439
1649082240000|2022-04-04 14:24:00|4559.94|4559.54|4559.19|4558.79|4560.19|4559.79|4559.06|4558.66|380
1649082250000|2022-04-04 14:24:10|4558.94|4558.54|4559.44|4559.04|4559.69|4559.29|4558.94|4558.54|445
1649082260000|2022-04-04 14:24:20|4559.69|4559.29|4559.69|4559.29|4559.94|4559.54|4559.44|4559.04|133
1649082270000|2022-04-04 14:24:30|4559.44|4559.04|4560.94|4560.54|4560.94|4560.54|4559.44|4559.04|375
1649082280000|2022-04-04 14:24:40|4560.69|4560.29|4560.94|4560.54|4560.94|4560.54|4560.69|4560.29|217
1649082290000|2022-04-04 14:24:50|4561.19|4560.79|4561.44|4561.04|4561.69|4561.29|4560.94|4560.54|310
1649082300000|2022-04-04 14:25:00|4561.69|4561.29|4560.94|4560.54|4562.69|4562.29|4560.94|4560.54|1331
1649082310000|2022-04-04 14:25:10|4561.19|4560.79|4560.44|4560.04|4561.94|4561.54|4560.19|4559.79|629
1649082320000|2022-04-04 14:25:20|4560.31|4559.91|4560.69|4560.29|4560.69|4560.29|4559.94|4559.54|338
1649082330000|2022-04-04 14:25:30|4560.94|4560.54|4561.94|4561.54|4561.94|4561.54|4560.69|4560.29|355
1649082340000|2022-04-04 14:25:40|4562.19|4561.79|4560.94|4560.54|4562.44|4562.04|4560.94|4560.54|513
1649082350000|2022-04-04 14:25:50|4561.19|4560.79|4561.44|4561.04|4561.44|4561.04|4560.94|4560.54|295
1649082360000|2022-04-04 14:26:00|4561.69|4561.29|4562.19|4561.79|4562.19|4561.79|4561.19|4560.79|298
1649082370000|2022-04-04 14:26:10|4562.31|4561.91|4562.44|4562.04|4562.44|4562.04|4561.94|4561.54|401
1649082380000|2022-04-04 14:26:20|4562.69|4562.29|4563.19|4562.79|4563.94|4563.54|4562.44|4562.04|1255
1649082390000|2022-04-04 14:26:30|4562.94|4562.54|4562.44|4562.04|4562.94|4562.54|4561.69|4561.29|728
1649082400000|2022-04-04 14:26:40|4562.69|4562.29|4560.44|4560.04|4562.69|4562.29|4560.44|4560.04|1135
1649082410000|2022-04-04 14:26:50|4560.69|4560.29|4560.69|4560.29|4560.69|4560.29|4560.44|4560.04|520
1649082420000|2022-04-04 14:27:00|4560.44|4560.04|4560.19|4559.79|4561.19|4560.79|4560.19|4559.79|236
1649082430000|2022-04-04 14:27:10|4560.69|4560.29|4560.94|4560.54|4560.94|4560.54|4560.19|4559.79|419
1649082440000|2022-04-04 14:27:20|4561.19|4560.79|4561.69|4561.29|4562.19|4561.79|4561.19|4560.79|441
1649082450000|2022-04-04 14:27:30|4561.94|4561.54|4561.69|4561.29|4562.19|4561.79|4561.69|4561.29|242
1649082460000|2022-04-04 14:27:40|4561.94|4561.54|4560.94|4560.54|4562.19|4561.79|4560.44|4560.04|867
1649082470000|2022-04-04 14:27:50|4561.19|4560.79|4561.44|4561.04|4561.44|4561.04|4560.94|4560.54|230
1649082480000|2022-04-04 14:28:00|4561.19|4560.79|4560.94|4560.54|4561.69|4561.29|4560.94|4560.54|293
1649082490000|2022-04-04 14:28:10|4561.19|4560.79|4560.19|4559.79|4561.19|4560.79|4560.19|4559.79|299
1649082500000|2022-04-04 14:28:20|4560.44|4560.04|4560.94|4560.54|4560.94|4560.54|4559.94|4559.54|279
1649082510000|2022-04-04 14:28:30|4561.19|4560.79|4561.94|4561.54|4561.94|4561.54|4560.94|4560.54|303
1649082520000|2022-04-04 14:28:40|4561.69|4561.29|4561.19|4560.79|4561.81|4561.41|4560.94|4560.54|175
1649082530000|2022-04-04 14:28:50|4561.44|4561.04|4561.94|4561.54|4561.94|4561.54|4561.44|4561.04|174
1649082540000|2022-04-04 14:29:00|4561.81|4561.41|4562.94|4562.54|4562.94|4562.54|4561.69|4561.29|470
1649082550000|2022-04-04 14:29:10|4562.69|4562.29|4564.19|4563.79|4564.44|4564.04|4562.44|4562.04|697
1649082560000|2022-04-04 14:29:20|4564.06|4563.66|4563.69|4563.29|4564.19|4563.79|4563.44|4563.04|840
1649082570000|2022-04-04 14:29:30|4563.94|4563.54|4563.44|4563.04|4563.94|4563.54|4562.94|4562.54|468
1649082580000|2022-04-04 14:29:40|4563.69|4563.29|4563.69|4563.29|4563.94|4563.54|4563.44|4563.04|290
1649082590000|2022-04-04 14:29:50|4563.94|4563.54|4564.19|4563.79|4564.19|4563.79|4563.69|4563.29|628
1649082600000|2022-04-04 14:30:00|4564.44|4564.04|4562.19|4561.79|4564.69|4564.29|4562.19|4561.79|990
1649082610000|2022-04-04 14:30:10|4562.44|4562.04|4563.19|4562.79|4563.19|4562.79|4561.94|4561.54|571
1649082620000|2022-04-04 14:30:20|4563.44|4563.04|4562.94|4562.54|4563.44|4563.04|4562.44|4562.04|382
1649082630000|2022-04-04 14:30:30|4562.69|4562.29|4563.19|4562.79|4563.19|4562.79|4562.69|4562.29|366
1649082640000|2022-04-04 14:30:40|4563.44|4563.04|4563.69|4563.29|4563.69|4563.29|4563.19|4562.79|236
1649082650000|2022-04-04 14:30:50|4563.44|4563.04|4562.94|4562.54|4563.69|4563.29|4562.94|4562.54|232
1649082660000|2022-04-04 14:31:00|4562.69|4562.29|4562.44|4562.04|4563.06|4562.66|4561.94|4561.54|538
1649082670000|2022-04-04 14:31:10|4562.19|4561.79|4562.19|4561.79|4562.69|4562.29|4561.94|4561.54|296
1649082680000|2022-04-04 14:31:20|4562.69|4562.29|4562.69|4562.29|4563.19|4562.79|4562.56|4562.16|177
1649082690000|2022-04-04 14:31:30|4562.44|4562.04|4562.94|4562.54|4562.94|4562.54|4562.06|4561.66|467
1649082700000|2022-04-04 14:31:40|4563.19|4562.79|4562.19|4561.79|4563.19|4562.79|4562.19|4561.79|253
1649082710000|2022-04-04 14:31:50|4562.31|4561.91|4562.31|4561.91|4562.69|4562.29|4562.19|4561.79|195
1649082720000|2022-04-04 14:32:00|4562.44|4562.04|4562.69|4562.29|4562.69|4562.29|4561.94|4561.54|292
1649082730000|2022-04-04 14:32:10|4562.81|4562.41|4562.19|4561.79|4562.94|4562.54|4562.19|4561.79|299
1649082740000|2022-04-04 14:32:20|4562.44|4562.04|4563.44|4563.04|4563.44|4563.04|4562.19|4561.79|220
1649082750000|2022-04-04 14:32:30|4563.69|4563.29|4563.44|4563.04|4563.94|4563.54|4563.19|4562.79|508
1649082760000|2022-04-04 14:32:40|4563.56|4563.16|4563.69|4563.29|4564.19|4563.79|4563.19|4562.79|533
1649082770000|2022-04-04 14:32:50|4563.56|4563.16|4563.94|4563.54|4563.94|4563.54|4563.19|4562.79|172
1649082780000|2022-04-04 14:33:00|4564.19|4563.79|4563.44|4563.04|4564.19|4563.79|4563.44|4563.04|313
1649082790000|2022-04-04 14:33:10|4563.19|4562.79|4563.44|4563.04|4564.19|4563.79|4563.19|4562.79|588
1649082800000|2022-04-04 14:33:20|4563.69|4563.29|4562.94|4562.54|4563.69|4563.29|4562.94|4562.54|230
1649082810000|2022-04-04 14:33:30|4562.69|4562.29|4562.69|4562.29|4562.94|4562.54|4562.19|4561.79|445
1649082820000|2022-04-04 14:33:40|4562.44|4562.04|4562.69|4562.29|4563.19|4562.79|4562.44|4562.04|453
1649082830000|2022-04-04 14:33:50|4562.44|4562.04|4562.19|4561.79|4562.44|4562.04|4561.94|4561.54|173
1649082840000|2022-04-04 14:34:00|4562.44|4562.04|4562.19|4561.79|4562.44|4562.04|4561.44|4561.04|601
1649082850000|2022-04-04 14:34:10|4562.44|4562.04|4561.69|4561.29|4562.44|4562.04|4561.69|4561.29|267
1649082860000|2022-04-04 14:34:20|4561.81|4561.41|4562.69|4562.29|4562.69|4562.29|4561.81|4561.41|243
1649082870000|2022-04-04 14:34:30|4562.19|4561.79|4562.44|4562.04|4563.19|4562.79|4561.94|4561.54|369
1649082880000|2022-04-04 14:34:40|4562.19|4561.79|4561.69|4561.29|4562.19|4561.79|4561.69|4561.29|219
1649082890000|2022-04-04 14:34:50|4561.94|4561.54|4561.69|4561.29|4562.19|4561.79|4561.44|4561.04|456
1649082900000|2022-04-04 14:35:00|4561.81|4561.41|4561.94|4561.54|4562.44|4562.04|4561.69|4561.29|246
1649082910000|2022-04-04 14:35:10|4561.81|4561.41|4560.69|4560.29|4561.94|4561.54|4560.44|4560.04|560
1649082920000|2022-04-04 14:35:20|4560.44|4560.04|4560.19|4559.79|4560.94|4560.54|4560.19|4559.79|473
1649082930000|2022-04-04 14:35:30|4559.94|4559.54|4559.19|4558.79|4559.94|4559.54|4558.69|4558.29|708
1649082940000|2022-04-04 14:35:40|4559.44|4559.04|4559.94|4559.54|4560.19|4559.79|4559.44|4559.04|269
1649082950000|2022-04-04 14:35:50|4560.06|4559.66|4560.44|4560.04|4560.44|4560.04|4559.94|4559.54|281
1649082960000|2022-04-04 14:36:00|4560.69|4560.29|4560.19|4559.79|4560.69|4560.29|4559.69|4559.29|452
1649082970000|2022-04-04 14:36:10|4560.44|4560.04|4560.94|4560.54|4560.94|4560.54|4560.44|4560.04|257
1649082980000|2022-04-04 14:36:20|4560.69|4560.29|4560.94|4560.54|4561.44|4561.04|4560.44|4560.04|417
1649082990000|2022-04-04 14:36:30|4561.19|4560.79|4561.94|4561.54|4561.94|4561.54|4561.19|4560.79|357
1649083000000|2022-04-04 14:36:40|4562.19|4561.79|4562.44|4562.04|4562.44|4562.04|4562.19|4561.79|359
1649083010000|2022-04-04 14:36:50|4562.19|4561.79|4563.94|4563.54|4563.94|4563.54|4562.19|4561.79|715
1649083020000|2022-04-04 14:37:00|4564.06|4563.66|4563.69|4563.29|4564.19|4563.79|4563.44|4563.04|600
1649083030000|2022-04-04 14:37:10|4563.19|4562.79|4563.44|4563.04|4563.44|4563.04|4562.69|4562.29|396
1649083040000|2022-04-04 14:37:20|4563.69|4563.29|4563.94|4563.54|4563.94|4563.54|4563.44|4563.04|307
1649083050000|2022-04-04 14:37:30|4563.69|4563.29|4564.69|4564.29|4564.69|4564.29|4563.69|4563.29|840
1649083060000|2022-04-04 14:37:40|4564.94|4564.54|4563.19|4562.79|4564.94|4564.54|4563.19|4562.79|633
1649083070000|2022-04-04 14:37:50|4562.94|4562.54|4563.19|4562.79|4563.19|4562.79|4562.69|4562.29|318
1649083080000|2022-04-04 14:38:00|4563.44|4563.04|4562.69|4562.29|4563.44|4563.04|4562.19|4561.79|396
1649083090000|2022-04-04 14:38:10|4562.94|4562.54|4562.94|4562.54|4563.19|4562.79|4562.69|4562.29|314
1649083100000|2022-04-04 14:38:20|4563.19|4562.79|4563.44|4563.04|4563.44|4563.04|4562.94|4562.54|202
1649083110000|2022-04-04 14:38:30|4563.19|4562.79|4563.56|4563.16|4563.69|4563.29|4563.19|4562.79|298
1649083120000|2022-04-04 14:38:40|4563.44|4563.04|4563.94|4563.54|4564.19|4563.79|4563.31|4562.91|331
1649083130000|2022-04-04 14:38:50|4564.19|4563.79|4563.94|4563.54|4565.19|4564.79|4563.94|4563.54|733
1649083140000|2022-04-04 14:39:00|4563.69|4563.29|4564.44|4564.04|4564.69|4564.29|4563.69|4563.29|358
1649083150000|2022-04-04 14:39:10|4564.19|4563.79|4563.56|4563.16|4564.19|4563.79|4563.44|4563.04|254
1649083160000|2022-04-04 14:39:20|4563.69|4563.29|4561.69|4561.29|4563.69|4563.29|4561.31|4560.91|2366
1649083170000|2022-04-04 14:39:30|4561.56|4561.16|4562.69|4562.29|4562.69|4562.29|4561.56|4561.16|320
1649083180000|2022-04-04 14:39:40|4562.44|4562.04|4562.44|4562.04|4562.44|4562.04|4561.94|4561.54|345
1649083190000|2022-04-04 14:39:50|4562.69|4562.29|4563.19|4562.79|4563.19|4562.79|4562.44|4562.04|269
1649083200000|2022-04-04 14:40:00|4563.44|4563.04|4561.94|4561.54|4563.44|4563.04|4561.94|4561.54|506
1649083210000|2022-04-04 14:40:10|4562.19|4561.79|4562.19|4561.79|4562.44|4562.04|4561.94|4561.54|367
1649083220000|2022-04-04 14:40:20|4562.06|4561.66|4562.19|4561.79|4562.94|4562.54|4562.06|4561.66|243
1649083230000|2022-04-04 14:40:30|4561.94|4561.54|4562.94|4562.54|4562.94|4562.54|4561.94|4561.54|265
1649083240000|2022-04-04 14:40:40|4562.69|4562.29|4562.19|4561.79|4562.94|4562.54|4562.06|4561.66|170
1649083250000|2022-04-04 14:40:50|4562.56|4562.16|4562.94|4562.54|4562.94|4562.54|4562.44|4562.04|137
1649083260000|2022-04-04 14:41:00|4563.19|4562.79|4561.94|4561.54|4563.19|4562.79|4561.69|4561.29|430
1649083270000|2022-04-04 14:41:10|4561.69|4561.29|4561.19|4560.79|4561.69|4561.29|4561.19|4560.79|355
1649083280000|2022-04-04 14:41:20|4561.44|4561.04|4561.69|4561.29|4561.94|4561.54|4561.19|4560.79|380
1649083290000|2022-04-04 14:41:30|4561.44|4561.04|4561.31|4560.91|4561.69|4561.29|4561.19|4560.79|172
1649083300000|2022-04-04 14:41:40|4561.19|4560.79|4560.94|4560.54|4561.69|4561.29|4560.94|4560.54|302
1649083310000|2022-04-04 14:41:50|4561.06|4560.66|4561.69|4561.29|4561.69|4561.29|4560.94|4560.54|290
1649083320000|2022-04-04 14:42:00|4561.44|4561.04|4560.69|4560.29|4561.44|4561.04|4560.19|4559.79|489
1649083330000|2022-04-04 14:42:10|4560.81|4560.41|4560.19|4559.79|4560.94|4560.54|4559.56|4559.16|765
1649083340000|2022-04-04 14:42:20|4559.94|4559.54|4560.19|4559.79|4560.44|4560.04|4559.69|4559.29|253
1649083350000|2022-04-04 14:42:30|4560.44|4560.04|4560.94|4560.54|4560.94|4560.54|4560.44|4560.04|317
1649083360000|2022-04-04 14:42:40|4560.44|4560.04|4559.94|4559.54|4560.44|4560.04|4559.81|4559.41|264
1649083370000|2022-04-04 14:42:50|4560.19|4559.79|4560.31|4559.91|4560.94|4560.54|4560.19|4559.79|286
1649083380000|2022-04-04 14:43:00|4560.44|4560.04|4560.19|4559.79|4561.19|4560.79|4559.94|4559.54|495
1649083390000|2022-04-04 14:43:10|4559.44|4559.04|4559.69|4559.29|4559.94|4559.54|4559.44|4559.04|483
1649083400000|2022-04-04 14:43:20|4559.94|4559.54|4559.69|4559.29|4559.94|4559.54|4559.19|4558.79|364
1649083410000|2022-04-04 14:43:30|4559.44|4559.04|4558.44|4558.04|4559.44|4559.04|4558.19|4557.79|642
1649083420000|2022-04-04 14:43:40|4558.69|4558.29|4559.19|4558.79|4559.44|4559.04|4558.69|4558.29|282
1649083430000|2022-04-04 14:43:50|4558.94|4558.54|4559.19|4558.79|4559.19|4558.79|4558.69|4558.29|259
1649083440000|2022-04-04 14:44:00|4559.44|4559.04|4558.44|4558.04|4559.44|4559.04|4558.44|4558.04|434
1649083450000|2022-04-04 14:44:10|4558.19|4557.79|4558.44|4558.04|4558.44|4558.04|4557.94|4557.54|378
1649083460000|2022-04-04 14:44:20|4558.69|4558.29|4559.44|4559.04|4559.69|4559.29|4558.69|4558.29|297
1649083470000|2022-04-04 14:44:30|4559.69|4559.29|4559.81|4559.41|4559.94|4559.54|4559.69|4559.29|244
1649083480000|2022-04-04 14:44:40|4559.69|4559.29|4559.94|4559.54|4559.94|4559.54|4559.44|4559.04|272
1649083490000|2022-04-04 14:44:50|4559.56|4559.16|4557.94|4557.54|4559.56|4559.16|4557.44|4557.04|509
1649083500000|2022-04-04 14:45:00|4558.44|4558.04|4557.81|4557.41|4558.69|4558.29|4557.44|4557.04|651
1649083510000|2022-04-04 14:45:10|4557.69|4557.29|4557.94|4557.54|4558.69|4558.29|4557.44|4557.04|343
1649083520000|2022-04-04 14:45:20|4557.69|4557.29|4557.69|4557.29|4557.94|4557.54|4557.44|4557.04|287
1649083530000|2022-04-04 14:45:30|4557.94|4557.54|4558.69|4558.29|4558.69|4558.29|4557.94|4557.54|256
1649083540000|2022-04-04 14:45:40|4558.94|4558.54|4559.69|4559.29|4559.69|4559.29|4558.94|4558.54|294
1649083550000|2022-04-04 14:45:50|4559.44|4559.04|4559.44|4559.04|4559.69|4559.29|4559.19|4558.79|161
1649083560000|2022-04-04 14:46:00|4559.19|4558.79|4557.94|4557.54|4559.19|4558.79|4557.94|4557.54|326
1649083570000|2022-04-04 14:46:10|4558.44|4558.04|4557.94|4557.54|4558.44|4558.04|4557.69|4557.29|280
1649083580000|2022-04-04 14:46:20|4558.19|4557.79|4558.19|4557.79|4558.44|4558.04|4557.94|4557.54|129
1649083590000|2022-04-04 14:46:30|4558.44|4558.04|4557.56|4557.16|4558.69|4558.29|4557.44|4557.04|262
1649083600000|2022-04-04 14:46:40|4557.69|4557.29|4558.19|4557.79|4558.19|4557.79|4557.44|4557.04|202
1649083610000|2022-04-04 14:46:50|4558.44|4558.04|4558.31|4557.91|4558.44|4558.04|4558.19|4557.79|170
1649083620000|2022-04-04 14:47:00|4558.19|4557.79|4557.19|4556.79|4558.19|4557.79|4556.94|4556.54|490
1649083630000|2022-04-04 14:47:10|4556.94|4556.54|4557.19|4556.79|4557.44|4557.04|4556.81|4556.41|402
1649083640000|2022-04-04 14:47:20|4557.44|4557.04|4557.19|4556.79|4557.44|4557.04|4556.94|4556.54|297
1649083650000|2022-04-04 14:47:30|4557.44|4557.04|4557.94|4557.54|4557.94|4557.54|4557.44|4557.04|209
1649083660000|2022-04-04 14:47:40|4557.69|4557.29|4558.69|4558.29|4558.69|4558.29|4557.69|4557.29|358
1649083670000|2022-04-04 14:47:50|4558.56|4558.16|4558.19|4557.79|4558.69|4558.29|4558.19|4557.79|201
1649083680000|2022-04-04 14:48:00|4558.31|4557.91|4558.94|4558.54|4558.94|4558.54|4558.19|4557.79|529
1649083690000|2022-04-04 14:48:10|4559.06|4558.66|4559.69|4559.29|4559.69|4559.29|4559.06|4558.66|369
1649083700000|2022-04-04 14:48:20|4560.06|4559.66|4561.44|4561.04|4561.69|4561.29|4560.06|4559.66|783
1649083710000|2022-04-04 14:48:30|4561.19|4560.79|4561.19|4560.79|4561.94|4561.54|4560.94|4560.54|602
1649083720000|2022-04-04 14:48:40|4561.06|4560.66|4562.19|4561.79|4562.31|4561.91|4561.06|4560.66|353
1649083730000|2022-04-04 14:48:50|4562.44|4562.04|4562.44|4562.04|4562.69|4562.29|4561.94|4561.54|473
1649083740000|2022-04-04 14:49:00|4562.19|4561.79|4562.19|4561.79|4562.69|4562.29|4561.94|4561.54|391
1649083750000|2022-04-04 14:49:10|4561.94|4561.54|4561.69|4561.29|4561.94|4561.54|4561.44|4561.04|317
1649083760000|2022-04-04 14:49:20|4561.94|4561.54|4562.69|4562.29|4562.69|4562.29|4561.94|4561.54|273
1649083770000|2022-04-04 14:49:30|4562.44|4562.04|4562.69|4562.29|4562.94|4562.54|4562.44|4562.04|275
1649083780000|2022-04-04 14:49:40|4562.19|4561.79|4561.69|4561.29|4562.19|4561.79|4561.44|4561.04|401
1649083790000|2022-04-04 14:49:50|4561.94|4561.54|4561.44|4561.04|4561.94|4561.54|4561.19|4560.79|307
1649083800000|2022-04-04 14:50:00|4561.69|4561.29|4562.19|4561.79|4562.19|4561.79|4560.94|4560.54|435
1649083810000|2022-04-04 14:50:10|4562.44|4562.04|4561.81|4561.41|4562.69|4562.29|4561.56|4561.16|300
1649083820000|2022-04-04 14:50:20|4561.94|4561.54|4561.44|4561.04|4561.94|4561.54|4561.19|4560.79|286
1649083830000|2022-04-04 14:50:30|4561.69|4561.29|4562.31|4561.91|4562.94|4562.54|4561.69|4561.29|489
1649083840000|2022-04-04 14:50:40|4562.44|4562.04|4561.94|4561.54|4562.69|4562.29|4561.69|4561.29|155
1649083850000|2022-04-04 14:50:50|4561.69|4561.29|4561.44|4561.04|4562.19|4561.79|4561.19|4560.79|222
1649083860000|2022-04-04 14:51:00|4561.69|4561.29|4561.19|4560.79|4561.69|4561.29|4560.94|4560.54|279
1649083870000|2022-04-04 14:51:10|4561.44|4561.04|4562.19|4561.79|4562.31|4561.91|4561.44|4561.04|235
1649083880000|2022-04-04 14:51:20|4562.06|4561.66|4561.69|4561.29|4562.06|4561.66|4561.44|4561.04|262
1649083890000|2022-04-04 14:51:30|4561.94|4561.54|4562.44|4562.04|4562.44|4562.04|4561.69|4561.29|147
1649083900000|2022-04-04 14:51:40|4562.19|4561.79|4562.69|4562.29|4562.69|4562.29|4561.94|4561.54|223
1649083910000|2022-04-04 14:51:50|4562.56|4562.16|4562.44|4562.04|4562.56|4562.16|4562.19|4561.79|230
1649083920000|2022-04-04 14:52:00|4562.19|4561.79|4562.44|4562.04|4562.69|4562.29|4562.19|4561.79|335
1649083930000|2022-04-04 14:52:10|4562.69|4562.29|4562.31|4561.91|4562.94|4562.54|4562.19|4561.79|277
1649083940000|2022-04-04 14:52:20|4562.19|4561.79|4562.38|4561.98|4562.38|4561.98|4561.88|4561.48|291
1649083950000|2022-04-04 14:52:30|4562.5|4562.1|4562.13|4561.73|4562.5|4562.1|4561.63|4561.23|249
1649083960000|2022-04-04 14:52:40|4562.38|4561.98|4562.5|4562.1|4562.63|4562.23|4562.38|4561.98|141
1649083970000|2022-04-04 14:52:50|4562.38|4561.98|4562.13|4561.73|4562.63|4562.23|4562.13|4561.73|70
1649083980000|2022-04-04 14:53:00|4561.88|4561.48|4561.75|4561.35|4562.13|4561.73|4561.63|4561.23|218
1649083990000|2022-04-04 14:53:10|4561.63|4561.23|4561.63|4561.23|4562|4561.6|4561.38|4560.98|210
1649084000000|2022-04-04 14:53:20|4561.88|4561.48|4561.63|4561.23|4562.13|4561.73|4561.63|4561.23|116
1649084010000|2022-04-04 14:53:30|4562|4561.6|4562.88|4562.48|4562.88|4562.48|4562|4561.6|197
1649084020000|2022-04-04 14:53:40|4562.63|4562.23|4562.63|4562.23|4562.75|4562.35|4562.38|4561.98|203
1649084030000|2022-04-04 14:53:50|4562.88|4562.48|4562.63|4562.23|4562.88|4562.48|4562.63|4562.23|160
1649084040000|2022-04-04 14:54:00|4562.38|4561.98|4562.38|4561.98|4562.63|4562.23|4562.13|4561.73|362
1649084050000|2022-04-04 14:54:10|4562.63|4562.23|4562.88|4562.48|4562.88|4562.48|4562.38|4561.98|208
1649084060000|2022-04-04 14:54:20|4562.63|4562.23|4562.63|4562.23|4562.63|4562.23|4562.13|4561.73|169
1649084070000|2022-04-04 14:54:30|4562.88|4562.48|4563.13|4562.73|4563.38|4562.98|4562.88|4562.48|272
1649084080000|2022-04-04 14:54:40|4563.38|4562.98|4561.63|4561.23|4563.38|4562.98|4561.63|4561.23|376
1649084090000|2022-04-04 14:54:50|4561.38|4560.98|4559.63|4559.23|4561.63|4561.23|4559.63|4559.23|569
1649084100000|2022-04-04 14:55:00|4559.88|4559.48|4560.63|4560.23|4560.88|4560.48|4559.63|4559.23|380
1649084110000|2022-04-04 14:55:10|4560.88|4560.48|4560|4559.6|4561.13|4560.73|4559.63|4559.23|344
1649084120000|2022-04-04 14:55:20|4560.13|4559.73|4560.25|4559.85|4560.88|4560.48|4560.13|4559.73|213
1649084130000|2022-04-04 14:55:30|4560.38|4559.98|4560.88|4560.48|4560.88|4560.48|4560.13|4559.73|260
1649084140000|2022-04-04 14:55:40|4561.13|4560.73|4561.63|4561.23|4561.63|4561.23|4560.88|4560.48|307
1649084150000|2022-04-04 14:55:50|4561.88|4561.48|4561.88|4561.48|4562.13|4561.73|4561.38|4560.98|228
1649084160000|2022-04-04 14:56:00|4562.13|4561.73|4562.13|4561.73|4562.38|4561.98|4561.88|4561.48|191
1649084170000|2022-04-04 14:56:10|4561.88|4561.48|4561.13|4560.73|4562.13|4561.73|4561.13|4560.73|276
1649084180000|2022-04-04 14:56:20|4560.88|4560.48|4560.63|4560.23|4560.88|4560.48|4560.38|4559.98|201
1649084190000|2022-04-04 14:56:30|4560.88|4560.48|4560.88|4560.48|4561.13|4560.73|4560.75|4560.35|171
1649084200000|2022-04-04 14:56:40|4560.63|4560.23|4560.88|4560.48|4560.88|4560.48|4560.38|4559.98|147
1649084210000|2022-04-04 14:56:50|4561.13|4560.73|4561.13|4560.73|4561.63|4561.23|4560.88|4560.48|337
1649084220000|2022-04-04 14:57:00|4560.88|4560.48|4560.63|4560.23|4560.88|4560.48|4560.63|4560.23|171
1649084230000|2022-04-04 14:57:10|4560.38|4559.98|4560|4559.6|4560.63|4560.23|4559.63|4559.23|427
1649084240000|2022-04-04 14:57:20|4559.88|4559.48|4560.63|4560.23|4560.88|4560.48|4559.38|4558.98|423
1649084250000|2022-04-04 14:57:30|4560.88|4560.48|4560.88|4560.48|4560.88|4560.48|4560.63|4560.23|156
1649084260000|2022-04-04 14:57:40|4560.63|4560.23|4560.38|4559.98|4560.63|4560.23|4560.13|4559.73|143
1649084270000|2022-04-04 14:57:50|4560.5|4560.1|4559.88|4559.48|4560.63|4560.23|4559.63|4559.23|129
1649084280000|2022-04-04 14:58:00|4560.13|4559.73|4559.13|4558.73|4560.13|4559.73|4558.88|4558.48|330
1649084290000|2022-04-04 14:58:10|4558.88|4558.48|4559.13|4558.73|4559.13|4558.73|4558.88|4558.48|185
1649084300000|2022-04-04 14:58:20|4558.88|4558.48|4559.13|4558.73|4559.38|4558.98|4558.38|4557.98|311
1649084310000|2022-04-04 14:58:30|4558.88|4558.48|4558.13|4557.73|4559.13|4558.73|4558.13|4557.73|307
1649084320000|2022-04-04 14:58:40|4558.38|4557.98|4559.13|4558.73|4559.13|4558.73|4558.13|4557.73|170
1649084330000|2022-04-04 14:58:50|4558.88|4558.48|4559|4558.6|4559.13|4558.73|4558.63|4558.23|105
1649084340000|2022-04-04 14:59:00|4558.88|4558.48|4559.88|4559.48|4559.88|4559.48|4558.75|4558.35|216
1649084350000|2022-04-04 14:59:10|4559.63|4559.23|4559.88|4559.48|4560.13|4559.73|4559.38|4558.98|410
1649084360000|2022-04-04 14:59:20|4559.75|4559.35|4560.38|4559.98|4560.63|4560.23|4559.63|4559.23|244
1649084370000|2022-04-04 14:59:30|4560.63|4560.23|4560.63|4560.23|4560.88|4560.48|4560.5|4560.1|331
1649084380000|2022-04-04 14:59:40|4560.5|4560.1|4560.63|4560.23|4560.88|4560.48|4560.38|4559.98|196
1649084390000|2022-04-04 14:59:50|4560.13|4559.73|4560.88|4560.48|4560.88|4560.48|4560.13|4559.73|375
1649084400000|2022-04-04 15:00:00|4560.13|4559.73|4559.88|4559.48|4560.88|4560.48|4559.38|4558.98|870
1649084410000|2022-04-04 15:00:10|4560.13|4559.73|4560.63|4560.23|4560.88|4560.48|4559.88|4559.48|291
1649084420000|2022-04-04 15:00:20|4560.88|4560.48|4561.38|4560.98|4561.38|4560.98|4560.88|4560.48|342
1649084430000|2022-04-04 15:00:30|4561.63|4561.23|4561.88|4561.48|4561.88|4561.48|4561.38|4560.98|461
1649084440000|2022-04-04 15:00:40|4562.13|4561.73|4562.88|4562.48|4562.88|4562.48|4562.13|4561.73|777
1649084450000|2022-04-04 15:00:50|4563.13|4562.73|4563.38|4562.98|4563.38|4562.98|4562.88|4562.48|396
1649084460000|2022-04-04 15:01:00|4563.13|4562.73|4563.75|4563.35|4563.88|4563.48|4562.88|4562.48|958
1649084470000|2022-04-04 15:01:10|4563.63|4563.23|4564.13|4563.73|4564.63|4564.23|4563.63|4563.23|827
1649084480000|2022-04-04 15:01:20|4564.25|4563.85|4564.88|4564.48|4564.88|4564.48|4563.88|4563.48|784
1649084490000|2022-04-04 15:01:30|4564.63|4564.23|4565.38|4564.98|4565.38|4564.98|4564.63|4564.23|614
1649084500000|2022-04-04 15:01:40|4565.63|4565.23|4566.38|4565.98|4566.38|4565.98|4565.38|4564.98|1241
1649084510000|2022-04-04 15:01:50|4566.63|4566.23|4565.88|4565.48|4566.63|4566.23|4565.63|4565.23|1498
1649084520000|2022-04-04 15:02:00|4566.13|4565.73|4566.38|4565.98|4567.13|4566.73|4565.88|4565.48|1201
1649084530000|2022-04-04 15:02:10|4566.13|4565.73|4564.88|4564.48|4566.38|4565.98|4564.88|4564.48|610
1649084540000|2022-04-04 15:02:20|4564.63|4564.23|4565.13|4564.73|4565.13|4564.73|4564.63|4564.23|382
1649084550000|2022-04-04 15:02:30|4564.88|4564.48|4564.38|4563.98|4565.13|4564.73|4564.13|4563.73|485
1649084560000|2022-04-04 15:02:40|4564.63|4564.23|4564.13|4563.73|4564.63|4564.23|4564.13|4563.73|371
1649084570000|2022-04-04 15:02:50|4564.38|4563.98|4565.13|4564.73|4565.13|4564.73|4564.13|4563.73|283
1649084580000|2022-04-04 15:03:00|4564.88|4564.48|4565.63|4565.23|4566.38|4565.98|4564.88|4564.48|573
1649084590000|2022-04-04 15:03:10|4565.88|4565.48|4566.13|4565.73|4566.13|4565.73|4565.38|4564.98|289
1649084600000|2022-04-04 15:03:20|4565.88|4565.48|4566.75|4566.35|4566.88|4566.48|4565.88|4565.48|460
1649084610000|2022-04-04 15:03:30|4566.88|4566.48|4566.63|4566.23|4566.88|4566.48|4566.13|4565.73|211
1649084620000|2022-04-04 15:03:40|4566.38|4565.98|4565.88|4565.48|4566.38|4565.98|4565.88|4565.48|184
1649084630000|2022-04-04 15:03:50|4566.13|4565.73|4565.38|4564.98|4566.13|4565.73|4565.38|4564.98|445
1649084640000|2022-04-04 15:04:00|4565.63|4565.23|4564.88|4564.48|4565.63|4565.23|4564.63|4564.23|503
1649084650000|2022-04-04 15:04:10|4565.13|4564.73|4565.88|4565.48|4565.88|4565.48|4565.13|4564.73|502
1649084660000|2022-04-04 15:04:20|4566.13|4565.73|4566.13|4565.73|4566.38|4565.98|4566.13|4565.73|214
1649084670000|2022-04-04 15:04:30|4565.88|4565.48|4566.38|4565.98|4566.63|4566.23|4565.88|4565.48|467
1649084680000|2022-04-04 15:04:40|4566.13|4565.73|4566.38|4565.98|4566.38|4565.98|4566.13|4565.73|160
1649084690000|2022-04-04 15:04:50|4566.13|4565.73|4566.38|4565.98|4566.63|4566.23|4566.13|4565.73|206
1649084700000|2022-04-04 15:05:00|4566.13|4565.73|4566.38|4565.98|4566.38|4565.98|4565.88|4565.48|467
1649084710000|2022-04-04 15:05:10|4566.13|4565.73|4566.63|4566.23|4566.63|4566.23|4566.13|4565.73|164
1649084720000|2022-04-04 15:05:20|4566.38|4565.98|4566.13|4565.73|4566.38|4565.98|4566.13|4565.73|257
1649084730000|2022-04-04 15:05:30|4566.38|4565.98|4566.5|4566.1|4566.63|4566.23|4566.38|4565.98|355
1649084740000|2022-04-04 15:05:40|4566.38|4565.98|4566.63|4566.23|4566.88|4566.48|4566.13|4565.73|231
1649084750000|2022-04-04 15:05:50|4566.88|4566.48|4566.13|4565.73|4566.88|4566.48|4566.13|4565.73|363
1649084760000|2022-04-04 15:06:00|4566.38|4565.98|4566.13|4565.73|4566.38|4565.98|4565.38|4564.98|503
1649084770000|2022-04-04 15:06:10|4565.88|4565.48|4565.88|4565.48|4566.13|4565.73|4565.38|4564.98|367
1649084780000|2022-04-04 15:06:20|4566.13|4565.73|4566.38|4565.98|4566.38|4565.98|4566.13|4565.73|236
1649084790000|2022-04-04 15:06:30|4566.63|4566.23|4566.88|4566.48|4566.88|4566.48|4566.63|4566.23|195
1649084800000|2022-04-04 15:06:40|4567.13|4566.73|4568.13|4567.73|4568.13|4567.73|4567.13|4566.73|854
1649084810000|2022-04-04 15:06:50|||||||||576
1649084820000|2022-04-04 15:07:00|4568.38|4567.98|4568.63|4568.23|4568.63|4568.23|4568.13|4567.73|578
1649084830000|2022-04-04 15:07:10|4568.5|4568.1|4568.13|4567.73|4569.13|4568.73|4568.13|4567.73|940
1649084840000|2022-04-04 15:07:20|4568.38|4567.98|4568.38|4567.98|4568.38|4567.98|4568.13|4567.73|222
1649084850000|2022-04-04 15:07:30|4568.63|4568.23|4568.38|4567.98|4568.63|4568.23|4568.38|4567.98|348
1649084860000|2022-04-04 15:07:40|4568.63|4568.23|4568.13|4567.73|4568.63|4568.23|4568.13|4567.73|219
1649084870000|2022-04-04 15:07:50|4567.75|4567.35|4567.88|4567.48|4567.88|4567.48|4567.63|4567.23|777
1649084880000|2022-04-04 15:08:00|4568|4567.6|4567.38|4566.98|4568.13|4567.73|4566.88|4566.48|642
1649084890000|2022-04-04 15:08:10|4567.25|4566.85|4566.88|4566.48|4567.63|4567.23|4566.63|4566.23|416
1649084900000|2022-04-04 15:08:20|4566.63|4566.23|4567.13|4566.73|4567.13|4566.73|4566.63|4566.23|270
1649084910000|2022-04-04 15:08:30|4567.38|4566.98|4566.88|4566.48|4567.38|4566.98|4566.88|4566.48|221
1649084920000|2022-04-04 15:08:40|4567.13|4566.73|4567.38|4566.98|4567.5|4567.1|4566.88|4566.48|262
1649084930000|2022-04-04 15:08:50|4567.25|4566.85|4567.63|4567.23|4567.63|4567.23|4567.13|4566.73|175
1649084940000|2022-04-04 15:09:00|4567.38|4566.98|4566.63|4566.23|4567.63|4567.23|4566.63|4566.23|281
1649084950000|2022-04-04 15:09:10|4566.88|4566.48|4567.25|4566.85|4567.38|4566.98|4566.88|4566.48|317
1649084960000|2022-04-04 15:09:20|4567.38|4566.98|4567.38|4566.98|4567.63|4567.23|4567.25|4566.85|197
1649084970000|2022-04-04 15:09:30|4567.13|4566.73|4567.38|4566.98|4567.63|4567.23|4567.13|4566.73|166
1649084980000|2022-04-04 15:09:40|4567.63|4567.23|4567.88|4567.48|4568.13|4567.73|4567.63|4567.23|302
1649084990000|2022-04-04 15:09:50|4567.75|4567.35|4567.88|4567.48|4567.88|4567.48|4567.63|4567.23|159
1649085000000|2022-04-04 15:10:00|4567.63|4567.23|4566.13|4565.73|4567.63|4567.23|4566.13|4565.73|497
1649085010000|2022-04-04 15:10:10|4566.38|4565.98|4566.63|4566.23|4566.63|4566.23|4566.13|4565.73|272
1649085020000|2022-04-04 15:10:20|4566.75|4566.35|4566.88|4566.48|4567.63|4567.23|4566.75|4566.35|411
1649085030000|2022-04-04 15:10:30|4566.63|4566.23|4566.63|4566.23|4566.63|4566.23|4566.38|4565.98|457
1649085040000|2022-04-04 15:10:40|4566.88|4566.48|4566.38|4565.98|4566.88|4566.48|4566.13|4565.73|235
1649085050000|2022-04-04 15:10:50|4566.5|4566.1|4566.13|4565.73|4566.63|4566.23|4566.13|4565.73|180
1649085060000|2022-04-04 15:11:00|4565.88|4565.48|4565.63|4565.23|4566.38|4565.98|4565.63|4565.23|385
1649085070000|2022-04-04 15:11:10|4565.88|4565.48|4566.13|4565.73|4566.13|4565.73|4565.63|4565.23|268
1649085080000|2022-04-04 15:11:20|4565.88|4565.48|4565.88|4565.48|4565.88|4565.48|4565.63|4565.23|254
1649085090000|2022-04-04 15:11:30|4565.63|4565.23|4565.88|4565.48|4565.88|4565.48|4565.38|4564.98|619
1649085100000|2022-04-04 15:11:40|4565.63|4565.23|4566.38|4565.98|4566.38|4565.98|4565.63|4565.23|352
1649085110000|2022-04-04 15:11:50|4566.13|4565.73|4566.13|4565.73|4566.63|4566.23|4566.13|4565.73|300
1649085120000|2022-04-04 15:12:00|4565.88|4565.48|4564.88|4564.48|4565.88|4565.48|4564.88|4564.48|760
1649085130000|2022-04-04 15:12:10|4564.63|4564.23|4564.88|4564.48|4564.88|4564.48|4564.63|4564.23|558
1649085140000|2022-04-04 15:12:20|4565.13|4564.73|4564.88|4564.48|4565.63|4565.23|4564.88|4564.48|311
1649085150000|2022-04-04 15:12:30|4564.63|4564.23|4564.63|4564.23|4565.13|4564.73|4564.63|4564.23|278
1649085160000|2022-04-04 15:12:40|4564.75|4564.35|4564.63|4564.23|4564.88|4564.48|4564.63|4564.23|319
1649085170000|2022-04-04 15:12:50|4564.38|4563.98|4564.13|4563.73|4564.63|4564.23|4564.13|4563.73|313
1649085180000|2022-04-04 15:13:00|4564.38|4563.98|4564.38|4563.98|4564.88|4564.48|4564.13|4563.73|371
1649085190000|2022-04-04 15:13:10|4564.13|4563.73|4564.13|4563.73|4564.13|4563.73|4563.88|4563.48|423
1649085200000|2022-04-04 15:13:20|4563.88|4563.48|4563.88|4563.48|4564.13|4563.73|4563.88|4563.48|279
1649085210000|2022-04-04 15:13:30|4563.63|4563.23|4564.38|4563.98|4564.38|4563.98|4563.63|4563.23|219
1649085220000|2022-04-04 15:13:40|4564.63|4564.23|4564.88|4564.48|4565.13|4564.73|4564.63|4564.23|353
1649085230000|2022-04-04 15:13:50|4564.63|4564.23|4565.63|4565.23|4565.88|4565.48|4564.63|4564.23|420
1649085240000|2022-04-04 15:14:00|4565.38|4564.98|4565.13|4564.73|4565.63|4565.23|4565.13|4564.73|319
1649085250000|2022-04-04 15:14:10|4565.63|4565.23|4565.63|4565.23|4565.63|4565.23|4565.38|4564.98|264
1649085260000|2022-04-04 15:14:20|4565.88|4565.48|4566.13|4565.73|4566.13|4565.73|4565.88|4565.48|372
1649085270000|2022-04-04 15:14:30|4566.38|4565.98|4566.38|4565.98|4566.63|4566.23|4566.38|4565.98|134
1649085280000|2022-04-04 15:14:40|4566.63|4566.23|4565.88|4565.48|4566.63|4566.23|4565.88|4565.48|336
1649085290000|2022-04-04 15:14:50|4565.63|4565.23|4566.13|4565.73|4566.13|4565.73|4565.63|4565.23|141
1649085300000|2022-04-04 15:15:00|4565.63|4565.23|4565.63|4565.23|4566.13|4565.73|4565.63|4565.23|180
1649085310000|2022-04-04 15:15:10|4565.75|4565.35|4566.13|4565.73|4566.13|4565.73|4565.63|4565.23|324
1649085320000|2022-04-04 15:15:20|4565.88|4565.48|4564.63|4564.23|4565.88|4565.48|4564.63|4564.23|279
1649085330000|2022-04-04 15:15:30|4564.88|4564.48|4564.63|4564.23|4565.13|4564.73|4564.63|4564.23|201
1649085340000|2022-04-04 15:15:40|4564.88|4564.48|4565.13|4564.73|4565.13|4564.73|4564.63|4564.23|136
1649085350000|2022-04-04 15:15:50|4564.88|4564.48|4564.63|4564.23|4564.88|4564.48|4564.63|4564.23|87
1649085360000|2022-04-04 15:16:00|4564.38|4563.98|4564.38|4563.98|4565.13|4564.73|4564.13|4563.73|223
1649085370000|2022-04-04 15:16:10|4564.13|4563.73|4564.25|4563.85|4564.38|4563.98|4564.13|4563.73|68
1649085380000|2022-04-04 15:16:20|4564.13|4563.73|4564.38|4563.98|4564.38|4563.98|4564.13|4563.73|198
1649085390000|2022-04-04 15:16:30|4564.13|4563.73|4564.63|4564.23|4564.63|4564.23|4564.13|4563.73|91
1649085400000|2022-04-04 15:16:40|4564.88|4564.48|4564.88|4564.48|4564.88|4564.48|4564.88|4564.48|148
1649085410000|2022-04-04 15:16:50|4564.63|4564.23|4565.38|4564.98|4565.38|4564.98|4564.63|4564.23|230
1649085420000|2022-04-04 15:17:00|4565.63|4565.23|4565.88|4565.48|4565.88|4565.48|4565.25|4564.85|309
1649085430000|2022-04-04 15:17:10|4565.63|4565.23|4566|4565.6|4566.13|4565.73|4565.63|4565.23|321
1649085440000|2022-04-04 15:17:20|4565.88|4565.48|4565.38|4564.98|4566.13|4565.73|4565.38|4564.98|182
1649085450000|2022-04-04 15:17:30|4565.13|4564.73|4564.88|4564.48|4565.38|4564.98|4564.88|4564.48|159
1649085460000|2022-04-04 15:17:40|4564.63|4564.23|4564.38|4563.98|4564.63|4564.23|4564.38|4563.98|180
1649085470000|2022-04-04 15:17:50|4564.5|4564.1|4564.38|4563.98|4564.5|4564.1|4564.13|4563.73|198
1649085480000|2022-04-04 15:18:00|4564.63|4564.23|4564.88|4564.48|4564.88|4564.48|4564.25|4563.85|374
1649085490000|2022-04-04 15:18:10|4564.63|4564.23|4565.38|4564.98|4565.63|4565.23|4564.63|4564.23|257
1649085500000|2022-04-04 15:18:20|4565.13|4564.73|4565.38|4564.98|4565.63|4565.23|4564.88|4564.48|282
1649085510000|2022-04-04 15:18:30|4565.5|4565.1|4565.88|4565.48|4565.88|4565.48|4565.13|4564.73|153
1649085520000|2022-04-04 15:18:40|4566.13|4565.73|4566.13|4565.73|4566.13|4565.73|4565.88|4565.48|182
1649085530000|2022-04-04 15:18:50|4565.88|4565.48|4565.88|4565.48|4565.88|4565.48|4565.63|4565.23|176
1649085540000|2022-04-04 15:19:00|4565.63|4565.23|4565.63|4565.23|4566.38|4565.98|4565.5|4565.1|187
1649085550000|2022-04-04 15:19:10|4565.88|4565.48|4565.88|4565.48|4565.88|4565.48|4565.63|4565.23|124
1649085560000|2022-04-04 15:19:20|4566.13|4565.73|4566.13|4565.73|4566.38|4565.98|4566.13|4565.73|140
1649085570000|2022-04-04 15:19:30|4565.88|4565.48|4565.63|4565.23|4566.13|4565.73|4565.63|4565.23|140
1649085580000|2022-04-04 15:19:40|4565.75|4565.35|4566|4565.6|4566.13|4565.73|4565.75|4565.35|158
1649085590000|2022-04-04 15:19:50|4565.88|4565.48|4566.13|4565.73|4566.13|4565.73|4565.88|4565.48|94
1649085600000|2022-04-04 15:20:00|4565.88|4565.48|4565.13|4564.73|4565.88|4565.48|4564.88|4564.48|284
1649085610000|2022-04-04 15:20:10|4565.25|4564.85|4565.38|4564.98|4565.63|4565.23|4565.13|4564.73|148
1649085620000|2022-04-04 15:20:20|4565.13|4564.73|4564.88|4564.48|4565.13|4564.73|4564.63|4564.23|123
1649085630000|2022-04-04 15:20:30|4565.13|4564.73|4564.88|4564.48|4565.13|4564.73|4564.63|4564.23|141
1649085640000|2022-04-04 15:20:40|4565.13|4564.73|4565.63|4565.23|4565.63|4565.23|4565.13|4564.73|157
1649085650000|2022-04-04 15:20:50|4565.88|4565.48|4565.38|4564.98|4565.88|4565.48|4565.38|4564.98|156
1649085660000|2022-04-04 15:21:00|4565.63|4565.23|4565|4564.6|4565.63|4565.23|4564.88|4564.48|120
1649085670000|2022-04-04 15:21:10|4564.88|4564.48|4565.38|4564.98|4565.38|4564.98|4564.88|4564.48|196
1649085680000|2022-04-04 15:21:20|4565.75|4565.35|4565.88|4565.48|4566.13|4565.73|4565.63|4565.23|204
1649085690000|2022-04-04 15:21:30|4566|4565.6|4566.38|4565.98|4566.38|4565.98|4565.88|4565.48|146
1649085700000|2022-04-04 15:21:40|4566.5|4566.1|4566.38|4565.98|4566.63|4566.23|4566.13|4565.73|240
1649085710000|2022-04-04 15:21:50|4566.63|4566.23|4566.38|4565.98|4566.63|4566.23|4566.38|4565.98|97
1649085720000|2022-04-04 15:22:00|4566.5|4566.1|4566.38|4565.98|4566.88|4566.48|4566.38|4565.98|168
1649085730000|2022-04-04 15:22:10|4566.63|4566.23|4565.63|4565.23|4566.63|4566.23|4565.63|4565.23|187
1649085740000|2022-04-04 15:22:20|4565.88|4565.48|4565.63|4565.23|4566.13|4565.73|4565.63|4565.23|132
1649085750000|2022-04-04 15:22:30|4565.88|4565.48|4566.38|4565.98|4566.38|4565.98|4565.88|4565.48|139
1649085760000|2022-04-04 15:22:40|4566.63|4566.23|4566.38|4565.98|4566.63|4566.23|4566.38|4565.98|120
1649085770000|2022-04-04 15:22:50|4566.63|4566.23|4566.13|4565.73|4566.63|4566.23|4566.13|4565.73|167
1649085780000|2022-04-04 15:23:00|4566.38|4565.98|4566.13|4565.73|4566.38|4565.98|4566.13|4565.73|204
1649085790000|2022-04-04 15:23:10|4566|4565.6|4566.38|4565.98|4566.38|4565.98|4566|4565.6|184
1649085800000|2022-04-04 15:23:20|4566.63|4566.23|4566.38|4565.98|4566.63|4566.23|4566.13|4565.73|178
1649085810000|2022-04-04 15:23:30|4566.5|4566.1|4566.13|4565.73|4566.63|4566.23|4565.88|4565.48|234
1649085820000|2022-04-04 15:23:40|4565.88|4565.48|4565.88|4565.48|4566.13|4565.73|4565.88|4565.48|145
1649085830000|2022-04-04 15:23:50|4565.63|4565.23|4565.88|4565.48|4565.88|4565.48|4565.63|4565.23|172
1649085840000|2022-04-04 15:24:00|4566|4565.6|4566.13|4565.73|4566.38|4565.98|4565.88|4565.48|218
1649085850000|2022-04-04 15:24:10|4566.38|4565.98|4565.63|4565.23|4566.38|4565.98|4565.63|4565.23|93
1649085860000|2022-04-04 15:24:20|4565.88|4565.48|4566.13|4565.73|4566.38|4565.98|4565.88|4565.48|216
1649085870000|2022-04-04 15:24:30|4566.38|4565.98|4566.5|4566.1|4566.63|4566.23|4566.13|4565.73|124
1649085880000|2022-04-04 15:24:40|4566.38|4565.98|4566.63|4566.23|4566.63|4566.23|4566.38|4565.98|120
1649085890000|2022-04-04 15:24:50|4566.88|4566.48|4566.88|4566.48|4566.88|4566.48|4566.63|4566.23|114
1649085900000|2022-04-04 15:25:00|4567.13|4566.73|4567.38|4566.98|4567.88|4567.48|4567.13|4566.73|482
1649085910000|2022-04-04 15:25:10|4567.13|4566.73|4566.13|4565.73|4567.13|4566.73|4566.13|4565.73|266
1649085920000|2022-04-04 15:25:20|4565.88|4565.48|4566.38|4565.98|4566.63|4566.23|4565.88|4565.48|189
1649085930000|2022-04-04 15:25:30|4566.13|4565.73|4566.38|4565.98|4566.38|4565.98|4566.13|4565.73|138
1649085940000|2022-04-04 15:25:40|4566.25|4565.85|4565.88|4565.48|4566.38|4565.98|4565.88|4565.48|165
1649085950000|2022-04-04 15:25:50|4566.13|4565.73|4566.38|4565.98|4566.63|4566.23|4565.88|4565.48|254
1649085960000|2022-04-04 15:26:00|4566.63|4566.23|4565.88|4565.48|4566.63|4566.23|4565.88|4565.48|123
1649085970000|2022-04-04 15:26:10|4565.63|4565.23|4566.13|4565.73|4566.38|4565.98|4565.63|4565.23|287
1649085980000|2022-04-04 15:26:20|4565.88|4565.48|4566.38|4565.98|4566.38|4565.98|4565.88|4565.48|182
1649085990000|2022-04-04 15:26:30|4566.13|4565.73|4566.38|4565.98|4566.88|4566.48|4566.13|4565.73|186
1649086000000|2022-04-04 15:26:40|4566.5|4566.1|4566.38|4565.98|4566.63|4566.23|4566.13|4565.73|116
1649086010000|2022-04-04 15:26:50|4566.63|4566.23|4566.88|4566.48|4566.88|4566.48|4566.38|4565.98|137
1649086020000|2022-04-04 15:27:00|4566.63|4566.23|4567.38|4566.98|4567.38|4566.98|4566.63|4566.23|248
1649086030000|2022-04-04 15:27:10|4567.5|4567.1|4567.13|4566.73|4567.63|4567.23|4567.13|4566.73|231
1649086040000|2022-04-04 15:27:20|4567.38|4566.98|4567.38|4566.98|4567.63|4567.23|4567.25|4566.85|89
1649086050000|2022-04-04 15:27:30|4567.13|4566.73|4566.88|4566.48|4567.13|4566.73|4566.88|4566.48|318
1649086060000|2022-04-04 15:27:40|4566.63|4566.23|4566.88|4566.48|4566.88|4566.48|4566.63|4566.23|142
1649086070000|2022-04-04 15:27:50|4567.13|4566.73|4566.63|4566.23|4567.13|4566.73|4566.63|4566.23|165
1649086080000|2022-04-04 15:28:00|4566.88|4566.48|4566.38|4565.98|4566.88|4566.48|4566.38|4565.98|176
1649086090000|2022-04-04 15:28:10|4566.88|4566.48|4567.13|4566.73|4567.38|4566.98|4566.88|4566.48|314
1649086100000|2022-04-04 15:28:20|4567.38|4566.98|4566.88|4566.48|4567.38|4566.98|4566.88|4566.48|249
1649086110000|2022-04-04 15:28:30|4567.13|4566.73|4567.13|4566.73|4567.38|4566.98|4566.88|4566.48|280
1649086120000|2022-04-04 15:28:40|4567.38|4566.98|4567.38|4566.98|4567.63|4567.23|4567.38|4566.98|266
1649086130000|2022-04-04 15:28:50|4567.5|4567.1|4567.88|4567.48|4567.88|4567.48|4567.5|4567.1|178
1649086140000|2022-04-04 15:29:00|4567.63|4567.23|4567.88|4567.48|4568.13|4567.73|4567.63|4567.23|301
1649086150000|2022-04-04 15:29:10|4568.38|4567.98|4568.38|4567.98|4568.38|4567.98|4568.13|4567.73|266
1649086160000|2022-04-04 15:29:20|4568.13|4567.73|4567.63|4567.23|4568.38|4567.98|4567.63|4567.23|242
1649086170000|2022-04-04 15:29:30|4567.38|4566.98|4567.63|4567.23|4567.88|4567.48|4567.38|4566.98|177
1649086180000|2022-04-04 15:29:40|4567.75|4567.35|4567.88|4567.48|4567.88|4567.48|4567.75|4567.35|129
1649086190000|2022-04-04 15:29:50|4568.13|4567.73|4568.13|4567.73|4568.38|4567.98|4567.88|4567.48|266
1649086200000|2022-04-04 15:30:00|4567.88|4567.48|4568.13|4567.73|4568.63|4568.23|4567.88|4567.48|514
1649086210000|2022-04-04 15:30:10|4568.38|4567.98|4568.13|4567.73|4568.38|4567.98|4568.13|4567.73|264
1649086220000|2022-04-04 15:30:20|4567.88|4567.48|4568.13|4567.73|4568.38|4567.98|4567.88|4567.48|206
1649086230000|2022-04-04 15:30:30|4568.38|4567.98|4568.88|4568.48|4568.88|4568.48|4568.38|4567.98|413
1649086240000|2022-04-04 15:30:40|4569.13|4568.73|4569.13|4568.73|4569.13|4568.73|4568.88|4568.48|509
1649086250000|2022-04-04 15:30:50|4569.38|4568.98|4568.88|4568.48|4569.38|4568.98|4568.88|4568.48|490
1649086260000|2022-04-04 15:31:00|4568.63|4568.23|4568.13|4567.73|4568.63|4568.23|4567.88|4567.48|411
1649086270000|2022-04-04 15:31:10|4568.38|4567.98|4569.63|4569.23|4569.63|4569.23|4568.38|4567.98|600
1649086280000|2022-04-04 15:31:20|4569.5|4569.1|4569.38|4568.98|4569.63|4569.23|4569.38|4568.98|440
1649086290000|2022-04-04 15:31:30|4569.63|4569.23|4569.38|4568.98|4569.63|4569.23|4569.38|4568.98|214
1649086300000|2022-04-04 15:31:40|4569.63|4569.23|4569.38|4568.98|4569.63|4569.23|4569.38|4568.98|185
1649086310000|2022-04-04 15:31:50|4569.63|4569.23|4569.63|4569.23|4569.63|4569.23|4569.38|4568.98|224
1649086320000|2022-04-04 15:32:00|4569.88|4569.48|4570.13|4569.73|4570.13|4569.73|4569.88|4569.48|560
1649086330000|2022-04-04 15:32:10|||||||||148
1649086340000|2022-04-04 15:32:20|4570.38|4569.98|4569.63|4569.23|4570.38|4569.98|4569.63|4569.23|361
1649086350000|2022-04-04 15:32:30|4569.38|4568.98|4569.63|4569.23|4569.63|4569.23|4569.38|4568.98|245
1649086360000|2022-04-04 15:32:40|4569.38|4568.98|4568.88|4568.48|4569.38|4568.98|4568.88|4568.48|1228
1649086370000|2022-04-04 15:32:50|4568.63|4568.23|4568.13|4567.73|4568.63|4568.23|4568.13|4567.73|394
1649086380000|2022-04-04 15:33:00|4568.38|4567.98|4568.38|4567.98|4568.63|4568.23|4568.38|4567.98|348
1649086390000|2022-04-04 15:33:10|4568.5|4568.1|4567.88|4567.48|4568.5|4568.1|4567.88|4567.48|272
1649086400000|2022-04-04 15:33:20|4568.13|4567.73|4568|4567.6|4568.13|4567.73|4567.88|4567.48|367
1649086410000|2022-04-04 15:33:30|4567.88|4567.48|4567.63|4567.23|4567.88|4567.48|4567.38|4566.98|333
1649086420000|2022-04-04 15:33:40|4567.38|4566.98|4568.13|4567.73|4568.13|4567.73|4567.38|4566.98|243
1649086430000|2022-04-04 15:33:50|4568.38|4567.98|4567.88|4567.48|4568.38|4567.98|4567.88|4567.48|371
1649086440000|2022-04-04 15:34:00|4567.63|4567.23|4567.13|4566.73|4567.63|4567.23|4567.13|4566.73|287
1649086450000|2022-04-04 15:34:10|4567.38|4566.98|4567.38|4566.98|4567.63|4567.23|4567.38|4566.98|232
1649086460000|2022-04-04 15:34:20|4567.63|4567.23|4567.88|4567.48|4567.88|4567.48|4567.63|4567.23|200
1649086470000|2022-04-04 15:34:30|4567.63|4567.23|4568.13|4567.73|4568.38|4567.98|4567.63|4567.23|379
1649086480000|2022-04-04 15:34:40|4568.38|4567.98|4567.88|4567.48|4568.38|4567.98|4567.88|4567.48|138
1649086490000|2022-04-04 15:34:50|4567.63|4567.23|4567.88|4567.48|4568.13|4567.73|4567.63|4567.23|366
1649086500000|2022-04-04 15:35:00|4567.63|4567.23|4567.13|4566.73|4567.63|4567.23|4566.63|4566.23|621
1649086510000|2022-04-04 15:35:10|4567.38|4566.98|4567.38|4566.98|4567.38|4566.98|4567.13|4566.73|139
1649086520000|2022-04-04 15:35:20|4567.63|4567.23|4568.13|4567.73|4568.13|4567.73|4567.38|4566.98|334
1649086530000|2022-04-04 15:35:30|4568.38|4567.98|4568.13|4567.73|4568.63|4568.23|4568.13|4567.73|360
1649086540000|2022-04-04 15:35:40|4568.38|4567.98|4567.38|4566.98|4568.38|4567.98|4567.38|4566.98|246
1649086550000|2022-04-04 15:35:50|4567.63|4567.23|4567.88|4567.48|4567.88|4567.48|4567.13|4566.73|294
1649086560000|2022-04-04 15:36:00|4567.63|4567.23|4567.13|4566.73|4567.75|4567.35|4567.13|4566.73|397
1649086570000|2022-04-04 15:36:10|4567.38|4566.98|4567.63|4567.23|4567.88|4567.48|4567.13|4566.73|284
1649086580000|2022-04-04 15:36:20|4567.88|4567.48|4568.13|4567.73|4568.13|4567.73|4567.63|4567.23|185
1649086590000|2022-04-04 15:36:30|4567.88|4567.48|4567.63|4567.23|4568|4567.6|4567.63|4567.23|179
1649086600000|2022-04-04 15:36:40|4567.38|4566.98|4567.38|4566.98|4567.63|4567.23|4567.38|4566.98|209
1649086610000|2022-04-04 15:36:50|4567.63|4567.23|4567.63|4567.23|4567.63|4567.23|4567.38|4566.98|80
1649086620000|2022-04-04 15:37:00|4567.88|4567.48|4567.13|4566.73|4567.88|4567.48|4567.13|4566.73|227
1649086630000|2022-04-04 15:37:10|4566.88|4566.48|4565.88|4565.48|4566.88|4566.48|4565.63|4565.23|633
1649086640000|2022-04-04 15:37:20|4566.13|4565.73|4565.88|4565.48|4566.13|4565.73|4565.63|4565.23|284
1649086650000|2022-04-04 15:37:30|4565.63|4565.23|4565.38|4564.98|4565.63|4565.23|4565.38|4564.98|241
1649086660000|2022-04-04 15:37:40|||||||||95
1649086670000|2022-04-04 15:37:50|4565.13|4564.73|4565.38|4564.98|4565.63|4565.23|4565.13|4564.73|358
1649086680000|2022-04-04 15:38:00|4565.63|4565.23|4565.88|4565.48|4566.38|4565.98|4565.38|4564.98|508
1649086690000|2022-04-04 15:38:10|4565.63|4565.23|4565.38|4564.98|4565.63|4565.23|4565.38|4564.98|267
1649086700000|2022-04-04 15:38:20|4565.63|4565.23|4565.38|4564.98|4565.88|4565.48|4565.13|4564.73|197
1649086710000|2022-04-04 15:38:30|4565.13|4564.73|4565.63|4565.23|4565.88|4565.48|4565.13|4564.73|182
1649086720000|2022-04-04 15:38:40|4565.38|4564.98|4565.38|4564.98|4565.63|4565.23|4565.13|4564.73|265
1649086730000|2022-04-04 15:38:50|4565.63|4565.23|4565.88|4565.48|4565.88|4565.48|4565.13|4564.73|195
1649086740000|2022-04-04 15:39:00|4565.38|4564.98|4565.38|4564.98|4565.63|4565.23|4565.38|4564.98|182
1649086750000|2022-04-04 15:39:10|4565.13|4564.73|4566.13|4565.73|4566.38|4565.98|4565.13|4564.73|256
1649086760000|2022-04-04 15:39:20|4566|4565.6|4565.88|4565.48|4566.13|4565.73|4565.88|4565.48|224
1649086770000|2022-04-04 15:39:30|4566|4565.6|4566.88|4566.48|4566.88|4566.48|4565.88|4565.48|305
1649086780000|2022-04-04 15:39:40|4567.13|4566.73|4567.38|4566.98|4567.38|4566.98|4566.88|4566.48|219
1649086790000|2022-04-04 15:39:50|4567.63|4567.23|4567.63|4567.23|4567.88|4567.48|4567.38|4566.98|352
1649086800000|2022-04-04 15:40:00|4567.88|4567.48|4567.63|4567.23|4567.88|4567.48|4567.13|4566.73|221
1649086810000|2022-04-04 15:40:10|4567.5|4567.1|4567.38|4566.98|4567.63|4567.23|4567.38|4566.98|226
1649086820000|2022-04-04 15:40:20|4567.88|4567.48|4567.63|4567.23|4567.88|4567.48|4567.63|4567.23|201
1649086830000|2022-04-04 15:40:30|4567.75|4567.35|4567.13|4566.73|4567.75|4567.35|4566.88|4566.48|287
1649086840000|2022-04-04 15:40:40|4567.38|4566.98|4567.38|4566.98|4567.63|4567.23|4567.13|4566.73|126
1649086850000|2022-04-04 15:40:50|4567.63|4567.23|4567.63|4567.23|4567.63|4567.23|4567.38|4566.98|197
1649086860000|2022-04-04 15:41:00|4567.75|4567.35|4567.25|4566.85|4567.88|4567.48|4567.13|4566.73|273
1649086870000|2022-04-04 15:41:10|4567.38|4566.98|4567.38|4566.98|4567.38|4566.98|4567.13|4566.73|154
1649086880000|2022-04-04 15:41:20|4567.63|4567.23|4567.38|4566.98|4567.88|4567.48|4567.38|4566.98|210
1649086890000|2022-04-04 15:41:30|4567.63|4567.23|4567.63|4567.23|4567.63|4567.23|4567.25|4566.85|229
1649086900000|2022-04-04 15:41:40|4567.88|4567.48|4568.13|4567.73|4568.13|4567.73|4567.88|4567.48|245
1649086910000|2022-04-04 15:41:50|4568.25|4567.85|4568.38|4567.98|4568.38|4567.98|4568.13|4567.73|239
1649086920000|2022-04-04 15:42:00|4568.25|4567.85|4567.63|4567.23|4568.38|4567.98|4567.63|4567.23|437
1649086930000|2022-04-04 15:42:10|4567.75|4567.35|4567.63|4567.23|4567.88|4567.48|4567.38|4566.98|168
1649086940000|2022-04-04 15:42:20|4567.75|4567.35|4567.38|4566.98|4567.88|4567.48|4567.13|4566.73|239
1649086950000|2022-04-04 15:42:30|4567.63|4567.23|4567.5|4567.1|4567.63|4567.23|4567.38|4566.98|82
1649086960000|2022-04-04 15:42:40|4567.63|4567.23|4567.38|4566.98|4567.63|4567.23|4567.13|4566.73|317
1649086970000|2022-04-04 15:42:50|4567.13|4566.73|4567.13|4566.73|4567.38|4566.98|4567.13|4566.73|104
1649086980000|2022-04-04 15:43:00|4566.88|4566.48|4567.38|4566.98|4567.38|4566.98|4566.88|4566.48|260
1649086990000|2022-04-04 15:43:10|4567.13|4566.73|4567.88|4567.48|4568.13|4567.73|4567.13|4566.73|410
1649087000000|2022-04-04 15:43:20|4568.13|4567.73|4567.88|4567.48|4568.13|4567.73|4567.88|4567.48|317
1649087010000|2022-04-04 15:43:30|4567.63|4567.23|4567.88|4567.48|4567.88|4567.48|4567.63|4567.23|251
1649087020000|2022-04-04 15:43:40|4568.13|4567.73|4568.13|4567.73|4568.13|4567.73|4568.13|4567.73|496
1649087030000|2022-04-04 15:43:50|4567.63|4567.23|4567.38|4566.98|4567.63|4567.23|4567.38|4566.98|326
1649087040000|2022-04-04 15:44:00|4567.63|4567.23|4567.63|4567.23|4567.88|4567.48|4567.63|4567.23|154
1649087050000|2022-04-04 15:44:10|4567.88|4567.48|4567.63|4567.23|4568.13|4567.73|4567.63|4567.23|172
1649087060000|2022-04-04 15:44:20|4567.38|4566.98|4568.13|4567.73|4568.13|4567.73|4567.38|4566.98|330
1649087070000|2022-04-04 15:44:30|4568|4567.6|4568.13|4567.73|4568.38|4567.98|4567.88|4567.48|111
1649087080000|2022-04-04 15:44:40|4567.88|4567.48|4567.38|4566.98|4567.88|4567.48|4567.25|4566.85|224
1649087090000|2022-04-04 15:44:50|4567.5|4567.1|4567.38|4566.98|4567.63|4567.23|4567.38|4566.98|188
1649087100000|2022-04-04 15:45:00|4567.63|4567.23|4567.13|4566.73|4567.88|4567.48|4567.13|4566.73|217
1649087110000|2022-04-04 15:45:10|4566.88|4566.48|4566.88|4566.48|4567.13|4566.73|4566.63|4566.23|312
1649087120000|2022-04-04 15:45:20|4566.63|4566.23|4566.63|4566.23|4566.88|4566.48|4566.63|4566.23|82
1649087130000|2022-04-04 15:45:30|4566.88|4566.48|4567.38|4566.98|4567.63|4567.23|4566.88|4566.48|175
1649087140000|2022-04-04 15:45:40|4567.63|4567.23|4568.63|4568.23|4568.63|4568.23|4567.63|4567.23|261
1649087150000|2022-04-04 15:45:50|4568.88|4568.48|4568.88|4568.48|4569.13|4568.73|4568.63|4568.23|483
1649087160000|2022-04-04 15:46:00|4568.75|4568.35|4569.38|4568.98|4569.38|4568.98|4568.75|4568.35|494
1649087170000|2022-04-04 15:46:10|4569.88|4569.48|4570.38|4569.98|4570.88|4570.48|4569.88|4569.48|1082
1649087180000|2022-04-04 15:46:20|4570.63|4570.23|4570.38|4569.98|4570.63|4570.23|4570.13|4569.73|362
1649087190000|2022-04-04 15:46:30|4570.13|4569.73|4569.88|4569.48|4570.13|4569.73|4569.88|4569.48|152
1649087200000|2022-04-04 15:46:40|4570.13|4569.73|4569.88|4569.48|4570.13|4569.73|4569.88|4569.48|131
1649087210000|2022-04-04 15:46:50|4570.13|4569.73|4569.38|4568.98|4570.13|4569.73|4569.38|4568.98|260
1649087220000|2022-04-04 15:47:00|4569.63|4569.23|4569.38|4568.98|4569.63|4569.23|4569.38|4568.98|226
1649087230000|2022-04-04 15:47:10|4569.13|4568.73|4569.63|4569.23|4569.63|4569.23|4568.88|4568.48|298
1649087240000|2022-04-04 15:47:20|4569.88|4569.48|4570.13|4569.73|4570.13|4569.73|4569.63|4569.23|214
1649087250000|2022-04-04 15:47:30|4570.38|4569.98|4571.13|4570.73|4571.13|4570.73|4570.38|4569.98|458
1649087260000|2022-04-04 15:47:40|4570.88|4570.48|4570.88|4570.48|4570.88|4570.48|4570.63|4570.23|269
1649087270000|2022-04-04 15:47:50|4571.13|4570.73|4570.63|4570.23|4571.13|4570.73|4570.38|4569.98|578
1649087280000|2022-04-04 15:48:00|4570.38|4569.98|4571.13|4570.73|4571.13|4570.73|4570.38|4569.98|208
1649087290000|2022-04-04 15:48:10|4570.88|4570.48|4570.63|4570.23|4570.88|4570.48|4570.38|4569.98|217
1649087300000|2022-04-04 15:48:20|4570.88|4570.48|4571.25|4570.85|4571.25|4570.85|4570.88|4570.48|406
1649087310000|2022-04-04 15:48:30|4571.13|4570.73|4570.63|4570.23|4571.38|4570.98|4570.63|4570.23|659
1649087320000|2022-04-04 15:48:40|4570.88|4570.48|4570.63|4570.23|4570.88|4570.48|4570.63|4570.23|288
1649087330000|2022-04-04 15:48:50|4570.5|4570.1|4570.38|4569.98|4570.5|4570.1|4570.38|4569.98|134
1649087340000|2022-04-04 15:49:00|4570.13|4569.73|4570.13|4569.73|4570.38|4569.98|4570|4569.6|359
1649087350000|2022-04-04 15:49:10|4570.63|4570.23|4571.13|4570.73|4571.13|4570.73|4570.63|4570.23|414
1649087360000|2022-04-04 15:49:20|4570.63|4570.23|4570.88|4570.48|4570.88|4570.48|4570.13|4569.73|489
1649087370000|2022-04-04 15:49:30|4570.63|4570.23|4570.38|4569.98|4570.88|4570.48|4570.38|4569.98|177
1649087380000|2022-04-04 15:49:40|4570.63|4570.23|4570.63|4570.23|4570.63|4570.23|4570.63|4570.23|126
1649087390000|2022-04-04 15:49:50|4570.88|4570.48|4570.38|4569.98|4570.88|4570.48|4570.38|4569.98|132
1649087400000|2022-04-04 15:50:00|4570.63|4570.23|4570.75|4570.35|4570.75|4570.35|4570.13|4569.73|229
1649087410000|2022-04-04 15:50:10|4570.63|4570.23|4570.88|4570.48|4570.88|4570.48|4570.63|4570.23|157
1649087420000|2022-04-04 15:50:20|4570.63|4570.23|4571.38|4570.98|4571.38|4570.98|4570.63|4570.23|530
1649087430000|2022-04-04 15:50:30|4571.13|4570.73|4571.38|4570.98|4571.38|4570.98|4570.88|4570.48|378
1649087440000|2022-04-04 15:50:40|4571.13|4570.73|4570.88|4570.48|4571.13|4570.73|4570.88|4570.48|274
1649087450000|2022-04-04 15:50:50|4570.63|4570.23|4570.63|4570.23|4570.63|4570.23|4570.63|4570.23|124
1649087460000|2022-04-04 15:51:00|4570.13|4569.73|4570.38|4569.98|4570.38|4569.98|4570.13|4569.73|433
1649087470000|2022-04-04 15:51:10|4570.13|4569.73|4570.13|4569.73|4570.38|4569.98|4570.13|4569.73|226
1649087480000|2022-04-04 15:51:20|4569.88|4569.48|4569.63|4569.23|4569.88|4569.48|4569.63|4569.23|251
1649087490000|2022-04-04 15:51:30|4569.88|4569.48|4570.13|4569.73|4570.13|4569.73|4569.88|4569.48|141
1649087500000|2022-04-04 15:51:40|4569.88|4569.48|4569.63|4569.23|4569.88|4569.48|4569.63|4569.23|207
1649087510000|2022-04-04 15:51:50|4569.75|4569.35|4569.88|4569.48|4569.88|4569.48|4569.75|4569.35|68
1649087520000|2022-04-04 15:52:00|4569.63|4569.23|4570.63|4570.23|4570.63|4570.23|4569.63|4569.23|344
1649087530000|2022-04-04 15:52:10|4570.38|4569.98|4570.38|4569.98|4570.5|4570.1|4570.13|4569.73|246
1649087540000|2022-04-04 15:52:20|4570.63|4570.23|4570.38|4569.98|4570.63|4570.23|4570.38|4569.98|150
1649087550000|2022-04-04 15:52:30|4570.5|4570.1|4570.63|4570.23|4570.63|4570.23|4570.13|4569.73|119
1649087560000|2022-04-04 15:52:40|4570.38|4569.98|4570.63|4570.23|4570.63|4570.23|4570.38|4569.98|137
1649087570000|2022-04-04 15:52:50|4570.88|4570.48|4570.88|4570.48|4571.13|4570.73|4570.63|4570.23|248
1649087580000|2022-04-04 15:53:00|4571.13|4570.73|4571.13|4570.73|4571.38|4570.98|4571.13|4570.73|227
1649087590000|2022-04-04 15:53:10|4571.38|4570.98|4571.38|4570.98|4571.38|4570.98|4571.13|4570.73|280
1649087600000|2022-04-04 15:53:20|4571.63|4571.23|4571.13|4570.73|4571.63|4571.23|4571.13|4570.73|173
1649087610000|2022-04-04 15:53:30|4570.88|4570.48|4571.13|4570.73|4571.13|4570.73|4570.63|4570.23|174
1649087620000|2022-04-04 15:53:40|4571.38|4570.98|4571.63|4571.23|4571.88|4571.48|4571.38|4570.98|460
1649087630000|2022-04-04 15:53:50|4571.38|4570.98|4571.63|4571.23|4571.63|4571.23|4571.38|4570.98|278
1649087640000|2022-04-04 15:54:00|4571.38|4570.98|4571.38|4570.98|4571.63|4571.23|4571.38|4570.98|267
1649087650000|2022-04-04 15:54:10|4571.63|4571.23|4571.88|4571.48|4571.88|4571.48|4571.13|4570.73|252
1649087660000|2022-04-04 15:54:20|4571.75|4571.35|4571.63|4571.23|4571.88|4571.48|4571.63|4571.23|142
1649087670000|2022-04-04 15:54:30|4571.38|4570.98|4571.63|4571.23|4571.63|4571.23|4571.38|4570.98|86
1649087680000|2022-04-04 15:54:40|4571.38|4570.98|4571.63|4571.23|4571.88|4571.48|4571.38|4570.98|165
1649087690000|2022-04-04 15:54:50|4571.75|4571.35|4572.38|4571.98|4572.38|4571.98|4571.63|4571.23|580
1649087700000|2022-04-04 15:55:00|4572.63|4572.23|4572.13|4571.73|4572.63|4572.23|4572.13|4571.73|213
1649087710000|2022-04-04 15:55:10|4572.38|4571.98|4572.63|4572.23|4572.63|4572.23|4572.38|4571.98|321
1649087720000|2022-04-04 15:55:20|4572.88|4572.48|4572.88|4572.48|4573.13|4572.73|4572.88|4572.48|344
1649087730000|2022-04-04 15:55:30|4573.13|4572.73|4573.38|4572.98|4573.38|4572.98|4573.13|4572.73|262
1649087740000|2022-04-04 15:55:40|4573.13|4572.73|4573.13|4572.73|4573.38|4572.98|4573.13|4572.73|342
1649087750000|2022-04-04 15:55:50|4572.88|4572.48|4572.88|4572.48|4572.88|4572.48|4572.88|4572.48|229
1649087760000|2022-04-04 15:56:00|4572.63|4572.23|4572.88|4572.48|4572.88|4572.48|4572.63|4572.23|299
1649087770000|2022-04-04 15:56:10|4572.63|4572.23|4572.88|4572.48|4572.88|4572.48|4572.63|4572.23|176
1649087780000|2022-04-04 15:56:20|4573.13|4572.73|4572.88|4572.48|4573.13|4572.73|4572.88|4572.48|254
1649087790000|2022-04-04 15:56:30|4572.75|4572.35|4572.13|4571.73|4572.88|4572.48|4572.13|4571.73|247
1649087800000|2022-04-04 15:56:40|4571.88|4571.48|4571.88|4571.48|4571.88|4571.48|4571.88|4571.48|139
1649087810000|2022-04-04 15:56:50|4571.63|4571.23|4571.63|4571.23|4571.88|4571.48|4571.38|4570.98|305
1649087820000|2022-04-04 15:57:00|4571.88|4571.48|4571.88|4571.48|4571.88|4571.48|4571.63|4571.23|297
1649087830000|2022-04-04 15:57:10|4571.63|4571.23|4572.13|4571.73|4572.13|4571.73|4571.63|4571.23|212
1649087840000|2022-04-04 15:57:20|4571.88|4571.48|4571.88|4571.48|4571.88|4571.48|4571.88|4571.48|109
1649087850000|2022-04-04 15:57:30|4572.13|4571.73|4571.88|4571.48|4572.13|4571.73|4571.63|4571.23|154
1649087860000|2022-04-04 15:57:40|4571.63|4571.23|4571.38|4570.98|4571.63|4571.23|4571.38|4570.98|160
1649087870000|2022-04-04 15:57:50|4571.63|4571.23|4571.13|4570.73|4571.63|4571.23|4571.13|4570.73|242
1649087880000|2022-04-04 15:58:00|4571.38|4570.98|4571.63|4571.23|4571.63|4571.23|4571.38|4570.98|288
1649087890000|2022-04-04 15:58:10|4571.38|4570.98|4571.13|4570.73|4571.75|4571.35|4571.13|4570.73|370
1649087900000|2022-04-04 15:58:20|4571.38|4570.98|4571.38|4570.98|4571.38|4570.98|4571.38|4570.98|75
1649087910000|2022-04-04 15:58:30|4571.5|4571.1|4571.63|4571.23|4571.63|4571.23|4571.38|4570.98|136
1649087920000|2022-04-04 15:58:40|4571.38|4570.98|4571.63|4571.23|4571.63|4571.23|4571.38|4570.98|89
1649087930000|2022-04-04 15:58:50|4571.88|4571.48|4571.88|4571.48|4572.13|4571.73|4571.88|4571.48|152
1649087940000|2022-04-04 15:59:00|4572.13|4571.73|4571.88|4571.48|4572.13|4571.73|4571.88|4571.48|196
1649087950000|2022-04-04 15:59:10|4571.63|4571.23|4571.88|4571.48|4571.88|4571.48|4571.63|4571.23|120
1649087960000|2022-04-04 15:59:20|4571.63|4571.23|4571.63|4571.23|4571.88|4571.48|4571.63|4571.23|76
1649087970000|2022-04-04 15:59:30|4571.38|4570.98|4571.13|4570.73|4571.63|4571.23|4571.13|4570.73|343
1649087980000|2022-04-04 15:59:40|4571.25|4570.85|4571.38|4570.98|4571.38|4570.98|4571.25|4570.85|37
1649087990000|2022-04-04 15:59:50|4571.13|4570.73|4571.38|4570.98|4571.38|4570.98|4571.13|4570.73|119
1649088000000|2022-04-04 16:00:00|4571.63|4571.23|4571.38|4570.98|4571.63|4571.23|4571.25|4570.85|267
1649088010000|2022-04-04 16:00:10|4571.13|4570.73|4570.63|4570.23|4571.13|4570.73|4570.63|4570.23|196
1649088020000|2022-04-04 16:00:20|4570.13|4569.73|4570.38|4569.98|4570.38|4569.98|4569.88|4569.48|566
1649088030000|2022-04-04 16:00:30|4570.13|4569.73|4570.38|4569.98|4571.13|4570.73|4569.88|4569.48|1472
1649088040000|2022-04-04 16:00:40|4570.13|4569.73|4570.13|4569.73|4570.38|4569.98|4570.13|4569.73|110
1649088050000|2022-04-04 16:00:50|4569.88|4569.48|4570.38|4569.98|4570.63|4570.23|4569.88|4569.48|335
1649088060000|2022-04-04 16:01:00|4570.5|4570.1|4570.38|4569.98|4570.63|4570.23|4570.38|4569.98|152
1649088070000|2022-04-04 16:01:10|4570.63|4570.23|4570.88|4570.48|4570.88|4570.48|4570.63|4570.23|251
1649088080000|2022-04-04 16:01:20|4571.13|4570.73|4571.13|4570.73|4571.13|4570.73|4570.63|4570.23|376
1649088090000|2022-04-04 16:01:30|4571.38|4570.98|4571.38|4570.98|4571.63|4571.23|4571.38|4570.98|220
1649088100000|2022-04-04 16:01:40|4571.13|4570.73|4571.13|4570.73|4571.13|4570.73|4571.13|4570.73|98
1649088110000|2022-04-04 16:01:50|4571.38|4570.98|4571.13|4570.73|4571.38|4570.98|4571.13|4570.73|219
1649088120000|2022-04-04 16:02:00|4570.88|4570.48|4570.88|4570.48|4571.13|4570.73|4570.38|4569.98|344
1649088130000|2022-04-04 16:02:10|4571.13|4570.73|4570.88|4570.48|4571.13|4570.73|4570.88|4570.48|113
1649088140000|2022-04-04 16:02:20|4570.63|4570.23|4570.88|4570.48|4571.13|4570.73|4570.63|4570.23|136
1649088150000|2022-04-04 16:02:30|4570.63|4570.23|4570.75|4570.35|4570.88|4570.48|4570.38|4569.98|118
1649088160000|2022-04-04 16:02:40|4570.88|4570.48|4571.13|4570.73|4571.13|4570.73|4570.88|4570.48|173
1649088170000|2022-04-04 16:02:50|4570.88|4570.48|4570.63|4570.23|4571|4570.6|4570.63|4570.23|171
1649088180000|2022-04-04 16:03:00|4570.88|4570.48|4570.38|4569.98|4570.88|4570.48|4570.38|4569.98|210
1649088190000|2022-04-04 16:03:10|4570.63|4570.23|4570.38|4569.98|4570.63|4570.23|4570.38|4569.98|165
1649088200000|2022-04-04 16:03:20|4570.13|4569.73|4570.13|4569.73|4570.38|4569.98|4569.88|4569.48|172
1649088210000|2022-04-04 16:03:30|4570.38|4569.98|4570.88|4570.48|4570.88|4570.48|4570.38|4569.98|120
1649088220000|2022-04-04 16:03:40|4570.63|4570.23|4570.63|4570.23|4570.75|4570.35|4570.63|4570.23|201
1649088230000|2022-04-04 16:03:50|4570.88|4570.48|4570.88|4570.48|4570.88|4570.48|4570.88|4570.48|141
1649088240000|2022-04-04 16:04:00|4571.13|4570.73|4571.13|4570.73|4571.13|4570.73|4571|4570.6|249
1649088250000|2022-04-04 16:04:10|4570.5|4570.1|4571.13|4570.73|4571.13|4570.73|4570.5|4570.1|278
1649088260000|2022-04-04 16:04:20|4570.88|4570.48|4570.13|4569.73|4570.88|4570.48|4570.13|4569.73|237
1649088270000|2022-04-04 16:04:30|4569.88|4569.48|4569.88|4569.48|4569.88|4569.48|4569.88|4569.48|237
1649088280000|2022-04-04 16:04:40|4569.63|4569.23|4569.88|4569.48|4570.13|4569.73|4569.63|4569.23|117
1649088290000|2022-04-04 16:04:50|4570.13|4569.73|4570.13|4569.73|4570.38|4569.98|4570.13|4569.73|154
1649088300000|2022-04-04 16:05:00|4570.63|4570.23|4570.13|4569.73|4570.63|4570.23|4570.13|4569.73|527
1649088310000|2022-04-04 16:05:10|4569.88|4569.48|4569.38|4568.98|4569.88|4569.48|4569.38|4568.98|309
1649088320000|2022-04-04 16:05:20|4569.63|4569.23|4569.63|4569.23|4569.88|4569.48|4569.38|4568.98|296
1649088330000|2022-04-04 16:05:30|4569.88|4569.48|4570.13|4569.73|4570.13|4569.73|4569.88|4569.48|123
1649088340000|2022-04-04 16:05:40|4569.88|4569.48|4569.88|4569.48|4570|4569.6|4569.88|4569.48|81
1649088350000|2022-04-04 16:05:50|4570.13|4569.73|4570.63|4570.23|4570.63|4570.23|4570.13|4569.73|306
1649088360000|2022-04-04 16:06:00|4570.88|4570.48|4570.63|4570.23|4570.88|4570.48|4570.38|4569.98|315
1649088370000|2022-04-04 16:06:10|||||||||76
1649088380000|2022-04-04 16:06:20|4570.38|4569.98|4570.63|4570.23|4570.63|4570.23|4570.38|4569.98|165
1649088390000|2022-04-04 16:06:30|||||||||21
1649088400000|2022-04-04 16:06:40|4570.88|4570.48|4570.63|4570.23|4570.88|4570.48|4570.63|4570.23|153
1649088410000|2022-04-04 16:06:50|4570.88|4570.48|4570.63|4570.23|4570.88|4570.48|4570.63|4570.23|82
1649088420000|2022-04-04 16:07:00|4570.88|4570.48|4570.63|4570.23|4570.88|4570.48|4570.63|4570.23|100
1649088430000|2022-04-04 16:07:10|4570.38|4569.98|4570.13|4569.73|4570.38|4569.98|4570.13|4569.73|148
1649088440000|2022-04-04 16:07:20|4570.38|4569.98|4570.63|4570.23|4570.75|4570.35|4570.13|4569.73|159
1649088450000|2022-04-04 16:07:30|4570.38|4569.98|4570.38|4569.98|4570.38|4569.98|4570.38|4569.98|139
1649088460000|2022-04-04 16:07:40|4570.13|4569.73|4570.13|4569.73|4570.38|4569.98|4570.13|4569.73|124
1649088470000|2022-04-04 16:07:50|4570|4569.6|4570.63|4570.23|4570.63|4570.23|4569.88|4569.48|161
1649088480000|2022-04-04 16:08:00|4570.38|4569.98|4570.13|4569.73|4570.63|4570.23|4570.13|4569.73|175
1649088490000|2022-04-04 16:08:10|4570.38|4569.98|4570.63|4570.23|4570.63|4570.23|4570.38|4569.98|100
1649088500000|2022-04-04 16:08:20|4570.75|4570.35|4570.63|4570.23|4570.75|4570.35|4570.38|4569.98|67
1649088510000|2022-04-04 16:08:30|4570.88|4570.48|4570.88|4570.48|4570.88|4570.48|4570.63|4570.23|46
1649088520000|2022-04-04 16:08:40|4570.63|4570.23|4570.63|4570.23|4570.63|4570.23|4570.38|4569.98|145
1649088530000|2022-04-04 16:08:50|4570.38|4569.98|4570.63|4570.23|4570.63|4570.23|4570.25|4569.85|279
1649088540000|2022-04-04 16:09:00|4570.88|4570.48|4571.13|4570.73|4571.13|4570.73|4570.88|4570.48|166
1649088550000|2022-04-04 16:09:10|4571.38|4570.98|4571.88|4571.48|4571.88|4571.48|4571.38|4570.98|382
1649088560000|2022-04-04 16:09:20|4571.63|4571.23|4571.63|4571.23|4571.63|4571.23|4571.38|4570.98|177
1649088570000|2022-04-04 16:09:30|4571.38|4570.98|4571.38|4570.98|4571.5|4571.1|4571.38|4570.98|127
1649088580000|2022-04-04 16:09:40|4571.5|4571.1|4570.88|4570.48|4571.5|4571.1|4570.88|4570.48|263
1649088590000|2022-04-04 16:09:50|4571.13|4570.73|4571.13|4570.73|4571.13|4570.73|4571.13|4570.73|74
1649088600000|2022-04-04 16:10:00|4571.38|4570.98|4570.88|4570.48|4571.38|4570.98|4570.88|4570.48|146
1649088610000|2022-04-04 16:10:10|4571.13|4570.73|4571.13|4570.73|4571.13|4570.73|4570.88|4570.48|233
1649088620000|2022-04-04 16:10:20|4571.38|4570.98|4571.38|4570.98|4571.38|4570.98|4571.13|4570.73|288
1649088630000|2022-04-04 16:10:30|4571.13|4570.73|4571.38|4570.98|4571.38|4570.98|4571.13|4570.73|92
1649088640000|2022-04-04 16:10:40|4571.13|4570.73|4571.13|4570.73|4571.13|4570.73|4570.88|4570.48|292
1649088650000|2022-04-04 16:10:50|4570.88|4570.48|4570.88|4570.48|4571.13|4570.73|4570.63|4570.23|120
1649088660000|2022-04-04 16:11:00|4570.38|4569.98|4570.13|4569.73|4570.63|4570.23|4570.13|4569.73|257
1649088670000|2022-04-04 16:11:10|4570|4569.6|4569.88|4569.48|4570.25|4569.85|4569.88|4569.48|207
1649088680000|2022-04-04 16:11:20|4569.63|4569.23|4569.88|4569.48|4569.88|4569.48|4569.63|4569.23|140
1649088690000|2022-04-04 16:11:30|4569.63|4569.23|4570.13|4569.73|4570.13|4569.73|4569.63|4569.23|305
1649088700000|2022-04-04 16:11:40|4570.38|4569.98|4570.13|4569.73|4570.38|4569.98|4570.13|4569.73|175
1649088710000|2022-04-04 16:11:50|4570.38|4569.98|4570.38|4569.98|4570.38|4569.98|4570.13|4569.73|148
1649088720000|2022-04-04 16:12:00|4570.13|4569.73|4570.88|4570.48|4571.13|4570.73|4570.13|4569.73|326
1649088730000|2022-04-04 16:12:10|4571.13|4570.73|4571.13|4570.73|4571.38|4570.98|4571.13|4570.73|210
1649088740000|2022-04-04 16:12:20|4570.88|4570.48|4571.63|4571.23|4571.63|4571.23|4570.63|4570.23|235
1649088750000|2022-04-04 16:12:30|4571.88|4571.48|4571.63|4571.23|4571.88|4571.48|4571.63|4571.23|300
1649088760000|2022-04-04 16:12:40|4571.38|4570.98|4571.38|4570.98|4571.38|4570.98|4571.13|4570.73|229
1649088770000|2022-04-04 16:12:50|4571.5|4571.1|4571.63|4571.23|4571.63|4571.23|4571.5|4571.1|154
1649088780000|2022-04-04 16:13:00|4571.88|4571.48|4572.13|4571.73|4572.13|4571.73|4571.63|4571.23|302
1649088790000|2022-04-04 16:13:10|4572.38|4571.98|4572.13|4571.73|4572.63|4572.23|4572.13|4571.73|370
1649088800000|2022-04-04 16:13:20|4572.38|4571.98|4572.38|4571.98|4572.38|4571.98|4572.13|4571.73|216
1649088810000|2022-04-04 16:13:30|4572.63|4572.23|4572.13|4571.73|4572.63|4572.23|4572.13|4571.73|180
1649088820000|2022-04-04 16:13:40|||||||||9
1649088830000|2022-04-04 16:13:50|4571.63|4571.23|4571.88|4571.48|4572.13|4571.73|4571.63|4571.23|307
1649088840000|2022-04-04 16:14:00|4571.63|4571.23|4571.63|4571.23|4571.63|4571.23|4571.63|4571.23|228
1649088850000|2022-04-04 16:14:10|4571.88|4571.48|4571.88|4571.48|4572.13|4571.73|4571.88|4571.48|222
1649088860000|2022-04-04 16:14:20|4571.63|4571.23|4571.88|4571.48|4571.88|4571.48|4571.63|4571.23|121
1649088870000|2022-04-04 16:14:30|4571.75|4571.35|4572.13|4571.73|4572.38|4571.98|4571.75|4571.35|326
1649088880000|2022-04-04 16:14:40|4572.25|4571.85|4572.38|4571.98|4572.38|4571.98|4572.13|4571.73|87
1649088890000|2022-04-04 16:14:50|4572.13|4571.73|4572.63|4572.23|4572.63|4572.23|4572.13|4571.73|147
1649088900000|2022-04-04 16:15:00|4572.38|4571.98|4571.88|4571.48|4572.63|4572.23|4571.88|4571.48|325
1649088910000|2022-04-04 16:15:10|4572.13|4571.73|4571.88|4571.48|4572.13|4571.73|4571.88|4571.48|88
1649088920000|2022-04-04 16:15:20|4572|4571.6|4571.88|4571.48|4572.13|4571.73|4571.88|4571.48|125
1649088930000|2022-04-04 16:15:30|4572.13|4571.73|4572|4571.6|4572.38|4571.98|4571.88|4571.48|262
1649088940000|2022-04-04 16:15:40|4571.88|4571.48|4572.38|4571.98|4572.38|4571.98|4571.88|4571.48|103
1649088950000|2022-04-04 16:15:50|4571.88|4571.48|4571.88|4571.48|4572|4571.6|4571.88|4571.48|351
1649088960000|2022-04-04 16:16:00|4572.13|4571.73|4572.13|4571.73|4572.13|4571.73|4571.88|4571.48|194
1649088970000|2022-04-04 16:16:10|4572.25|4571.85|4572.63|4572.23|4572.63|4572.23|4572.25|4571.85|121
1649088980000|2022-04-04 16:16:20|4572.38|4571.98|4572.63|4572.23|4572.63|4572.23|4572.38|4571.98|203
1649088990000|2022-04-04 16:16:30|||||||||9
1649089000000|2022-04-04 16:16:40|4572.38|4571.98|4571.88|4571.48|4572.38|4571.98|4571.88|4571.48|393
1649089010000|2022-04-04 16:16:50|4572.13|4571.73|4571.88|4571.48|4572.13|4571.73|4571.88|4571.48|193
1649089020000|2022-04-04 16:17:00|4572.13|4571.73|4571.38|4570.98|4572.13|4571.73|4571.38|4570.98|372
1649089030000|2022-04-04 16:17:10|4571.63|4571.23|4570.88|4570.48|4571.63|4571.23|4570.88|4570.48|511
1649089040000|2022-04-04 16:17:20|4570.63|4570.23|4570.88|4570.48|4570.88|4570.48|4570.63|4570.23|135
1649089050000|2022-04-04 16:17:30|4571|4570.6|4570.88|4570.48|4571.13|4570.73|4570.88|4570.48|126
1649089060000|2022-04-04 16:17:40|4571.13|4570.73|4571.38|4570.98|4571.38|4570.98|4571.13|4570.73|193
1649089070000|2022-04-04 16:17:50|4571.13|4570.73|4570.88|4570.48|4571.13|4570.73|4570.88|4570.48|117
1649089080000|2022-04-04 16:18:00|4571|4570.6|4571.38|4570.98|4571.38|4570.98|4571|4570.6|199
1649089090000|2022-04-04 16:18:10|4571.63|4571.23|4571.38|4570.98|4571.63|4571.23|4571.38|4570.98|236
1649089100000|2022-04-04 16:18:20|4570.88|4570.48|4570.88|4570.48|4570.88|4570.48|4570.88|4570.48|61
1649089110000|2022-04-04 16:18:30|4571.13|4570.73|4571.13|4570.73|4571.13|4570.73|4571.13|4570.73|33
1649089120000|2022-04-04 16:18:40|4571.38|4570.98|4571.63|4571.23|4571.63|4571.23|4571.38|4570.98|226
1649089130000|2022-04-04 16:18:50|4571.38|4570.98|4571.63|4571.23|4571.63|4571.23|4571.38|4570.98|128
1649089140000|2022-04-04 16:19:00|4571.38|4570.98|4570.88|4570.48|4571.38|4570.98|4570.88|4570.48|89
1649089150000|2022-04-04 16:19:10|4570.63|4570.23|4570.63|4570.23|4570.63|4570.23|4570.63|4570.23|217
1649089160000|2022-04-04 16:19:20|4570.88|4570.48|4570.88|4570.48|4571|4570.6|4570.88|4570.48|128
1649089170000|2022-04-04 16:19:30|4571.13|4570.73|4570.88|4570.48|4571.13|4570.73|4570.88|4570.48|146
1649089180000|2022-04-04 16:19:40|4571.13|4570.73|4570.88|4570.48|4571.13|4570.73|4570.88|4570.48|162
1649089190000|2022-04-04 16:19:50|4571.13|4570.73|4571.38|4570.98|4571.38|4570.98|4571.13|4570.73|143
1649089200000|2022-04-04 16:20:00|4571.63|4571.23|4571.63|4571.23|4571.63|4571.23|4571.38|4570.98|237
1649089210000|2022-04-04 16:20:10|4571.38|4570.98|4571.88|4571.48|4571.88|4571.48|4571.38|4570.98|224
1649089220000|2022-04-04 16:20:20|4571.63|4571.23|4571.88|4571.48|4571.88|4571.48|4571.63|4571.23|205
1649089230000|2022-04-04 16:20:30|4571.63|4571.23|4571.38|4570.98|4571.88|4571.48|4571.38|4570.98|164
1649089240000|2022-04-04 16:20:40|4571.13|4570.73|4570.88|4570.48|4571.13|4570.73|4570.88|4570.48|117
1649089250000|2022-04-04 16:20:50|4570.63|4570.23|4570.63|4570.23|4570.88|4570.48|4570.63|4570.23|84
1649089260000|2022-04-04 16:21:00|4570.88|4570.48|4570.88|4570.48|4571.13|4570.73|4570.63|4570.23|140
1649089270000|2022-04-04 16:21:10|4571.13|4570.73|4570.88|4570.48|4571.13|4570.73|4570.88|4570.48|54
1649089280000|2022-04-04 16:21:20|4571.13|4570.73|4571.13|4570.73|4571.13|4570.73|4570.88|4570.48|56
1649089290000|2022-04-04 16:21:30|4570.88|4570.48|4570.63|4570.23|4570.88|4570.48|4570.63|4570.23|104
1649089300000|2022-04-04 16:21:40|4570.38|4569.98|4570.38|4569.98|4570.63|4570.23|4570.13|4569.73|481
1649089310000|2022-04-04 16:21:50|4570.63|4570.23|4570.63|4570.23|4570.63|4570.23|4570.63|4570.23|143
1649089320000|2022-04-04 16:22:00|4570.38|4569.98|4570.13|4569.73|4570.38|4569.98|4570.13|4569.73|444
1649089330000|2022-04-04 16:22:10|4569.88|4569.48|4570.13|4569.73|4570.13|4569.73|4569.88|4569.48|211
1649089340000|2022-04-04 16:22:20|4570.38|4569.98|4570.13|4569.73|4570.38|4569.98|4570.13|4569.73|376
1649089350000|2022-04-04 16:22:30|4570.38|4569.98|4571.13|4570.73|4571.13|4570.73|4570.13|4569.73|330
1649089360000|2022-04-04 16:22:40|4571.38|4570.98|4571.13|4570.73|4571.38|4570.98|4571.13|4570.73|156
1649089370000|2022-04-04 16:22:50|4570.88|4570.48|4571.13|4570.73|4571.13|4570.73|4570.88|4570.48|93
1649089380000|2022-04-04 16:23:00|4570.88|4570.48|4570.63|4570.23|4570.88|4570.48|4570.63|4570.23|84
1649089390000|2022-04-04 16:23:10|4570.88|4570.48|4571.13|4570.73|4571.13|4570.73|4570.88|4570.48|131
1649089400000|2022-04-04 16:23:20|4571.38|4570.98|4571.13|4570.73|4571.38|4570.98|4571.13|4570.73|147
1649089410000|2022-04-04 16:23:30|||||||||6
1649089420000|2022-04-04 16:23:40|4570.88|4570.48|4570.38|4569.98|4570.88|4570.48|4570.38|4569.98|144
1649089430000|2022-04-04 16:23:50|4570.63|4570.23|4570.63|4570.23|4570.63|4570.23|4570.38|4569.98|98
1649089440000|2022-04-04 16:24:00|4570.38|4569.98|4570.38|4569.98|4570.38|4569.98|4570.13|4569.73|247
1649089450000|2022-04-04 16:24:10|4570.25|4569.85|4570.88|4570.48|4570.88|4570.48|4570.13|4569.73|158
1649089460000|2022-04-04 16:24:20|4570.63|4570.23|4570.38|4569.98|4570.88|4570.48|4570.38|4569.98|145
1649089470000|2022-04-04 16:24:30|4570.25|4569.85|4570.63|4570.23|4570.63|4570.23|4570.25|4569.85|134
1649089480000|2022-04-04 16:24:40|4570.75|4570.35|4570.88|4570.48|4570.88|4570.48|4570.75|4570.35|67
1649089490000|2022-04-04 16:24:50|4571.13|4570.73|4570.88|4570.48|4571.13|4570.73|4570.63|4570.23|102
1649089500000|2022-04-04 16:25:00|4571.13|4570.73|4570.88|4570.48|4571.13|4570.73|4570.63|4570.23|134
1649089510000|2022-04-04 16:25:10|4571|4570.6|4570.88|4570.48|4571.13|4570.73|4570.63|4570.23|151
1649089520000|2022-04-04 16:25:20|4570.63|4570.23|4570.88|4570.48|4570.88|4570.48|4570.38|4569.98|157
1649089530000|2022-04-04 16:25:30|4571.13|4570.73|4571.13|4570.73|4571.13|4570.73|4570.88|4570.48|145
1649089540000|2022-04-04 16:25:40|4570.88|4570.48|4571.38|4570.98|4571.38|4570.98|4570.88|4570.48|62
1649089550000|2022-04-04 16:25:50|4571.13|4570.73|4571.38|4570.98|4571.38|4570.98|4571.13|4570.73|130
1649089560000|2022-04-04 16:26:00|4571.25|4570.85|4571.63|4571.23|4571.75|4571.35|4571.13|4570.73|165
1649089570000|2022-04-04 16:26:10|4571.88|4571.48|4571.88|4571.48|4571.88|4571.48|4571.88|4571.48|148
1649089580000|2022-04-04 16:26:20|4572.13|4571.73|4572.13|4571.73|4572.13|4571.73|4571.88|4571.48|130
1649089590000|2022-04-04 16:26:30|4572|4571.6|4571.88|4571.48|4572.13|4571.73|4571.88|4571.48|265
1649089600000|2022-04-04 16:26:40|4571.63|4571.23|4571.38|4570.98|4571.63|4571.23|4571.38|4570.98|141
1649089610000|2022-04-04 16:26:50|4571.63|4571.23|4571.38|4570.98|4571.63|4571.23|4571.38|4570.98|95
1649089620000|2022-04-04 16:27:00|4571.63|4571.23|4571.38|4570.98|4571.88|4571.48|4571.13|4570.73|169
1649089630000|2022-04-04 16:27:10|4571.63|4571.23|4571.5|4571.1|4571.63|4571.23|4571.38|4570.98|150
1649089640000|2022-04-04 16:27:20|4571.38|4570.98|4571.63|4571.23|4571.63|4571.23|4571.38|4570.98|93
1649089650000|2022-04-04 16:27:30|4571.88|4571.48|4571.38|4570.98|4571.88|4571.48|4571.38|4570.98|130
1649089660000|2022-04-04 16:27:40|4571.13|4570.73|4571.13|4570.73|4571.13|4570.73|4571.13|4570.73|102
1649089670000|2022-04-04 16:27:50|4570.88|4570.48|4571.13|4570.73|4571.13|4570.73|4570.88|4570.48|118
1649089680000|2022-04-04 16:28:00|4570.88|4570.48|4571.38|4570.98|4571.38|4570.98|4570.88|4570.48|69
1649089690000|2022-04-04 16:28:10|4571.63|4571.23|4571.63|4571.23|4571.63|4571.23|4571.63|4571.23|34
1649089700000|2022-04-04 16:28:20|4571.88|4571.48|4571.88|4571.48|4571.88|4571.48|4571.88|4571.48|52
1649089710000|2022-04-04 16:28:30|4572.13|4571.73|4572.13|4571.73|4572.13|4571.73|4572.13|4571.73|101
1649089720000|2022-04-04 16:28:40|4572.38|4571.98|4572.38|4571.98|4572.38|4571.98|4572.38|4571.98|210
1649089730000|2022-04-04 16:28:50|4572.13|4571.73|4571.75|4571.35|4572.13|4571.73|4571.63|4571.23|212
1649089740000|2022-04-04 16:29:00|4571.88|4571.48|4571.88|4571.48|4571.88|4571.48|4571.63|4571.23|92
1649089750000|2022-04-04 16:29:10|4572.13|4571.73|4571.88|4571.48|4572.13|4571.73|4571.63|4571.23|139
1649089760000|2022-04-04 16:29:20|4571.63|4571.23|4571.88|4571.48|4571.88|4571.48|4571.5|4571.1|165
1649089770000|2022-04-04 16:29:30|4572|4571.6|4572.13|4571.73|4572.13|4571.73|4571.88|4571.48|123
1649089780000|2022-04-04 16:29:40|4571.88|4571.48|4571.75|4571.35|4572.13|4571.73|4571.63|4571.23|124
1649089790000|2022-04-04 16:29:50|4571.88|4571.48|4571.88|4571.48|4571.88|4571.48|4571.63|4571.23|80
1649089800000|2022-04-04 16:30:00|4571.63|4571.23|4571.63|4571.23|4571.88|4571.48|4571.63|4571.23|103
1649089810000|2022-04-04 16:30:10|4571.5|4571.1|4571.63|4571.23|4571.63|4571.23|4571.25|4570.85|213
1649089820000|2022-04-04 16:30:20|4571.38|4570.98|4572.38|4571.98|4572.38|4571.98|4571.38|4570.98|501
1649089830000|2022-04-04 16:30:30|4572.63|4572.23|4572.88|4572.48|4572.88|4572.48|4572.38|4571.98|434
1649089840000|2022-04-04 16:30:40|4572.63|4572.23|4572.88|4572.48|4572.88|4572.48|4572.63|4572.23|77
1649089850000|2022-04-04 16:30:50|4572.63|4572.23|4572.38|4571.98|4572.63|4572.23|4572.13|4571.73|209
1649089860000|2022-04-04 16:31:00|4572.5|4572.1|4572.38|4571.98|4572.63|4572.23|4572.38|4571.98|141
1649089870000|2022-04-04 16:31:10|4572.63|4572.23|4572.38|4571.98|4572.63|4572.23|4572.38|4571.98|116
1649089880000|2022-04-04 16:31:20|4572.63|4572.23|4572.63|4572.23|4572.63|4572.23|4572.63|4572.23|60
1649089890000|2022-04-04 16:31:30|4572.88|4572.48|4572.63|4572.23|4572.88|4572.48|4572.63|4572.23|225
1649089900000|2022-04-04 16:31:40|4572.88|4572.48|4572.88|4572.48|4573.13|4572.73|4572.88|4572.48|145
1649089910000|2022-04-04 16:31:50|||||||||128
1649089920000|2022-04-04 16:32:00|4573.13|4572.73|4572.63|4572.23|4573.13|4572.73|4572.63|4572.23|240
1649089930000|2022-04-04 16:32:10|4572.75|4572.35|4572.88|4572.48|4572.88|4572.48|4572.63|4572.23|90
1649089940000|2022-04-04 16:32:20|4572.63|4572.23|4572.88|4572.48|4572.88|4572.48|4572.63|4572.23|133
1649089950000|2022-04-04 16:32:30|4572.63|4572.23|4572.63|4572.23|4572.63|4572.23|4572.63|4572.23|131
1649089960000|2022-04-04 16:32:40|4572.75|4572.35|4572.38|4571.98|4572.75|4572.35|4572.38|4571.98|236
1649089970000|2022-04-04 16:32:50|4572.63|4572.23|4572.13|4571.73|4572.63|4572.23|4572.13|4571.73|258
1649089980000|2022-04-04 16:33:00|4572.25|4571.85|4572.13|4571.73|4572.63|4572.23|4571.88|4571.48|994
1649089990000|2022-04-04 16:33:10|4571.88|4571.48|4572.13|4571.73|4572.13|4571.73|4571.88|4571.48|121
1649090000000|2022-04-04 16:33:20|4571.88|4571.48|4572.63|4572.23|4572.63|4572.23|4571.88|4571.48|350
1649090010000|2022-04-04 16:33:30|||||||||110
1649090020000|2022-04-04 16:33:40|4572.38|4571.98|4572.38|4571.98|4572.38|4571.98|4572.38|4571.98|75
1649090030000|2022-04-04 16:33:50|||||||||16
1649090040000|2022-04-04 16:34:00|4572.63|4572.23|4572.38|4571.98|4572.63|4572.23|4572.38|4571.98|430
1649090050000|2022-04-04 16:34:10|||||||||78
1649090060000|2022-04-04 16:34:20|4571.88|4571.48|4571.88|4571.48|4572.38|4571.98|4571.88|4571.48|447
1649090070000|2022-04-04 16:34:30|4572.13|4571.73|4572.38|4571.98|4572.38|4571.98|4572.13|4571.73|242
1649090080000|2022-04-04 16:34:40|4572.13|4571.73|4572.13|4571.73|4572.38|4571.98|4572.13|4571.73|238
1649090090000|2022-04-04 16:34:50|4572.38|4571.98|4571.88|4571.48|4572.38|4571.98|4571.88|4571.48|159
1649090100000|2022-04-04 16:35:00|4572.13|4571.73|4572.13|4571.73|4572.13|4571.73|4572|4571.6|145
1649090110000|2022-04-04 16:35:10|4572|4571.6|4572.38|4571.98|4572.38|4571.98|4572|4571.6|161
1649090120000|2022-04-04 16:35:20|4572.13|4571.73|4571.88|4571.48|4572.13|4571.73|4571.88|4571.48|72
1649090130000|2022-04-04 16:35:30|4572.13|4571.73|4571.88|4571.48|4572.13|4571.73|4571.88|4571.48|99
1649090140000|2022-04-04 16:35:40|4572|4571.6|4572.13|4571.73|4572.13|4571.73|4571.88|4571.48|136
1649090150000|2022-04-04 16:35:50|4572|4571.6|4571.88|4571.48|4572|4571.6|4571.88|4571.48|80
1649090160000|2022-04-04 16:36:00|4571.63|4571.23|4571.63|4571.23|4571.63|4571.23|4571.63|4571.23|100
1649090170000|2022-04-04 16:36:10|4571.38|4570.98|4571.38|4570.98|4571.38|4570.98|4571.38|4570.98|99
1649090180000|2022-04-04 16:36:20|4571.13|4570.73|4571.38|4570.98|4571.38|4570.98|4571.13|4570.73|192
1649090190000|2022-04-04 16:36:30|4571.63|4571.23|4571.13|4570.73|4571.63|4571.23|4571.13|4570.73|194
1649090200000|2022-04-04 16:36:40|4570.88|4570.48|4570.88|4570.48|4571|4570.6|4570.88|4570.48|190
1649090210000|2022-04-04 16:36:50|||||||||7
1649090220000|2022-04-04 16:37:00|4571|4570.6|4570.88|4570.48|4571|4570.6|4570.63|4570.23|260
1649090230000|2022-04-04 16:37:10|4570.63|4570.23|4571.13|4570.73|4571.13|4570.73|4570.63|4570.23|111
1649090240000|2022-04-04 16:37:20|4570.88|4570.48|4570.88|4570.48|4570.88|4570.48|4570.88|4570.48|69
1649090250000|2022-04-04 16:37:30|4570.63|4570.23|4570.63|4570.23|4570.88|4570.48|4570.63|4570.23|138
1649090260000|2022-04-04 16:37:40|4570.75|4570.35|4570.38|4569.98|4570.88|4570.48|4570.38|4569.98|215
1649090270000|2022-04-04 16:37:50|4570.63|4570.23|4570.63|4570.23|4570.88|4570.48|4570.63|4570.23|100
1649090280000|2022-04-04 16:38:00|4570.38|4569.98|4570.38|4569.98|4570.38|4569.98|4570.38|4569.98|115
1649090290000|2022-04-04 16:38:10|4570.13|4569.73|4570.13|4569.73|4570.38|4569.98|4570.13|4569.73|167
1649090300000|2022-04-04 16:38:20|4569.88|4569.48|4569.88|4569.48|4570.13|4569.73|4569.88|4569.48|225
1649090310000|2022-04-04 16:38:30|||||||||87
1649090320000|2022-04-04 16:38:40|4569.63|4569.23|4569.88|4569.48|4569.88|4569.48|4569.63|4569.23|94
1649090330000|2022-04-04 16:38:50|4569.63|4569.23|4569.63|4569.23|4569.63|4569.23|4569.63|4569.23|111
1649090340000|2022-04-04 16:39:00|4569.38|4568.98|4568.13|4567.73|4569.38|4568.98|4568.13|4567.73|1527
1649090350000|2022-04-04 16:39:10|4567.88|4567.48|4567.38|4566.98|4568.13|4567.73|4567.13|4566.73|784
1649090360000|2022-04-04 16:39:20|4567.13|4566.73|4567.13|4566.73|4567.38|4566.98|4567.13|4566.73|223
1649090370000|2022-04-04 16:39:30|4566.63|4566.23|4567.13|4566.73|4567.13|4566.73|4566.63|4566.23|456
1649090380000|2022-04-04 16:39:40|4567.38|4566.98|4567.88|4567.48|4567.88|4567.48|4567.38|4566.98|223
1649090390000|2022-04-04 16:39:50|4568.13|4567.73|4568.13|4567.73|4568.38|4567.98|4568.13|4567.73|360
1649090400000|2022-04-04 16:40:00|4567.88|4567.48|4567.63|4567.23|4568.13|4567.73|4567.63|4567.23|371
1649090410000|2022-04-04 16:40:10|4567.38|4566.98|4567.63|4567.23|4567.63|4567.23|4567.38|4566.98|167
1649090420000|2022-04-04 16:40:20|4567.88|4567.48|4567.88|4567.48|4567.88|4567.48|4567.38|4566.98|178
1649090430000|2022-04-04 16:40:30|4567.75|4567.35|4567.38|4566.98|4567.88|4567.48|4567.38|4566.98|185
1649090440000|2022-04-04 16:40:40|4567.63|4567.23|4567.38|4566.98|4567.63|4567.23|4567.38|4566.98|57
1649090450000|2022-04-04 16:40:50|4567.13|4566.73|4567.38|4566.98|4567.38|4566.98|4567.13|4566.73|176
1649090460000|2022-04-04 16:41:00|4567.13|4566.73|4566.88|4566.48|4567.13|4566.73|4566.88|4566.48|204
1649090470000|2022-04-04 16:41:10|4567.13|4566.73|4567.13|4566.73|4567.13|4566.73|4566.88|4566.48|286
1649090480000|2022-04-04 16:41:20|4566.88|4566.48|4566.88|4566.48|4567.13|4566.73|4566.88|4566.48|98
1649090490000|2022-04-04 16:41:30|4567.13|4566.73|4567.13|4566.73|4567.13|4566.73|4567.13|4566.73|82
1649090500000|2022-04-04 16:41:40|4567.38|4566.98|4567.88|4567.48|4567.88|4567.48|4567.38|4566.98|239
1649090510000|2022-04-04 16:41:50|4567.38|4566.98|4567.63|4567.23|4567.63|4567.23|4567.38|4566.98|169
1649090520000|2022-04-04 16:42:00|4567.88|4567.48|4568.13|4567.73|4568.13|4567.73|4567.88|4567.48|139
1649090530000|2022-04-04 16:42:10|4567.88|4567.48|4567.88|4567.48|4567.88|4567.48|4567.88|4567.48|95
1649090540000|2022-04-04 16:42:20|4567.63|4567.23|4567.13|4566.73|4567.63|4567.23|4567.13|4566.73|260
1649090550000|2022-04-04 16:42:30|4566.88|4566.48|4566.88|4566.48|4567.13|4566.73|4566.88|4566.48|461
1649090560000|2022-04-04 16:42:40|4567|4566.6|4567.13|4566.73|4567.13|4566.73|4566.88|4566.48|152
1649090570000|2022-04-04 16:42:50|4566.88|4566.48|4567.13|4566.73|4567.13|4566.73|4566.88|4566.48|186
1649090580000|2022-04-04 16:43:00|4566.88|4566.48|4566.88|4566.48|4567.13|4566.73|4566.63|4566.23|324
1649090590000|2022-04-04 16:43:10|4566.63|4566.23|4566.63|4566.23|4566.63|4566.23|4566.63|4566.23|38
1649090600000|2022-04-04 16:43:20|4566.38|4565.98|4566.13|4565.73|4566.63|4566.23|4566.13|4565.73|171
1649090610000|2022-04-04 16:43:30|4565.88|4565.48|4565.38|4564.98|4565.88|4565.48|4564.63|4564.23|646
1649090620000|2022-04-04 16:43:40|4565.13|4564.73|4565.13|4564.73|4565.38|4564.98|4565.13|4564.73|484
1649090630000|2022-04-04 16:43:50|4564.88|4564.48|4565.13|4564.73|4565.13|4564.73|4564.88|4564.48|239
1649090640000|2022-04-04 16:44:00|4565.38|4564.98|4565.38|4564.98|4565.38|4564.98|4565.13|4564.73|200
1649090650000|2022-04-04 16:44:10|4565.63|4565.23|4566.13|4565.73|4566.63|4566.23|4565.63|4565.23|257
1649090660000|2022-04-04 16:44:20|4566.38|4565.98|4566.38|4565.98|4566.63|4566.23|4566.13|4565.73|151
1649090670000|2022-04-04 16:44:30|4566.63|4566.23|4566.38|4565.98|4566.63|4566.23|4566.38|4565.98|165
1649090680000|2022-04-04 16:44:40|4566.63|4566.23|4566.63|4566.23|4566.63|4566.23|4566.38|4565.98|108
1649090690000|2022-04-04 16:44:50|4566.38|4565.98|4566.38|4565.98|4566.5|4566.1|4566.38|4565.98|91
1649090700000|2022-04-04 16:45:00|4566.63|4566.23|4566.38|4565.98|4566.63|4566.23|4566.38|4565.98|216
1649090710000|2022-04-04 16:45:10|4566.63|4566.23|4566.38|4565.98|4566.63|4566.23|4566.13|4565.73|138
1649090720000|2022-04-04 16:45:20|4566.63|4566.23|4566.38|4565.98|4566.63|4566.23|4566.38|4565.98|160
1649090730000|2022-04-04 16:45:30|||||||||76
1649090740000|2022-04-04 16:45:40|4566.63|4566.23|4567.13|4566.73|4567.38|4566.98|4566.63|4566.23|428
1649090750000|2022-04-04 16:45:50|4566.88|4566.48|4566.63|4566.23|4566.88|4566.48|4566.63|4566.23|143
1649090760000|2022-04-04 16:46:00|4566.38|4565.98|4566.63|4566.23|4566.88|4566.48|4566.38|4565.98|230
1649090770000|2022-04-04 16:46:10|4566.38|4565.98|4566.13|4565.73|4566.63|4566.23|4566.13|4565.73|342
1649090780000|2022-04-04 16:46:20|4565.88|4565.48|4565.63|4565.23|4565.88|4565.48|4565.38|4564.98|218
1649090790000|2022-04-04 16:46:30|4565.88|4565.48|4565.63|4565.23|4565.88|4565.48|4565.63|4565.23|129
1649090800000|2022-04-04 16:46:40|4565.38|4564.98|4565.38|4564.98|4565.63|4565.23|4565.38|4564.98|80
1649090810000|2022-04-04 16:46:50|4565.63|4565.23|4565.38|4564.98|4565.63|4565.23|4565.13|4564.73|170
1649090820000|2022-04-04 16:47:00|4565.13|4564.73|4565.63|4565.23|4565.63|4565.23|4565.13|4564.73|154
1649090830000|2022-04-04 16:47:10|4565.88|4565.48|4566.38|4565.98|4566.38|4565.98|4565.88|4565.48|125
1649090840000|2022-04-04 16:47:20|4566.63|4566.23|4566.13|4565.73|4566.63|4566.23|4566.13|4565.73|152
1649090850000|2022-04-04 16:47:30|4566.25|4565.85|4566.13|4565.73|4566.38|4565.98|4566.13|4565.73|60
1649090860000|2022-04-04 16:47:40|4566.38|4565.98|4566.63|4566.23|4566.63|4566.23|4566.38|4565.98|96
1649090870000|2022-04-04 16:47:50|4566.38|4565.98|4566.88|4566.48|4566.88|4566.48|4566.38|4565.98|87
1649090880000|2022-04-04 16:48:00|4566.63|4566.23|4566.63|4566.23|4566.63|4566.23|4566.38|4565.98|227
1649090890000|2022-04-04 16:48:10|4566.88|4566.48|4567.13|4566.73|4567.13|4566.73|4566.88|4566.48|107
1649090900000|2022-04-04 16:48:20|4567.38|4566.98|4567.38|4566.98|4567.38|4566.98|4567.13|4566.73|120
1649090910000|2022-04-04 16:48:30|4567.13|4566.73|4567.38|4566.98|4567.38|4566.98|4567.13|4566.73|197
1649090920000|2022-04-04 16:48:40|4567.63|4567.23|4567.63|4567.23|4567.88|4567.48|4567.63|4567.23|247
1649090930000|2022-04-04 16:48:50|4567.88|4567.48|4567.63|4567.23|4567.88|4567.48|4567.63|4567.23|155
1649090940000|2022-04-04 16:49:00|4567.88|4567.48|4567.63|4567.23|4567.88|4567.48|4567.38|4566.98|165
1649090950000|2022-04-04 16:49:10|4567.38|4566.98|4566.88|4566.48|4567.38|4566.98|4566.63|4566.23|305
1649090960000|2022-04-04 16:49:20|4566.63|4566.23|4566.88|4566.48|4567.13|4566.73|4566.63|4566.23|66
1649090970000|2022-04-04 16:49:30|4567|4566.6|4566.88|4566.48|4567|4566.6|4566.63|4566.23|118
1649090980000|2022-04-04 16:49:40|4566.63|4566.23|4567.13|4566.73|4567.13|4566.73|4566.63|4566.23|122
1649090990000|2022-04-04 16:49:50|4567.38|4566.98|4567.63|4567.23|4567.75|4567.35|4567.13|4566.73|131
1649091000000|2022-04-04 16:50:00|4567.88|4567.48|4567.88|4567.48|4567.88|4567.48|4567.63|4567.23|181
1649091010000|2022-04-04 16:50:10|4567.63|4567.23|4567.63|4567.23|4567.63|4567.23|4567.63|4567.23|161
1649091020000|2022-04-04 16:50:20|4567.88|4567.48|4567.88|4567.48|4568.13|4567.73|4567.88|4567.48|98
1649091030000|2022-04-04 16:50:30|4567.63|4567.23|4567.38|4566.98|4567.63|4567.23|4567.38|4566.98|265
1649091040000|2022-04-04 16:50:40|4567.63|4567.23|4567.63|4567.23|4567.63|4567.23|4567.13|4566.73|142
1649091050000|2022-04-04 16:50:50|4567.38|4566.98|4567.63|4567.23|4567.63|4567.23|4567.38|4566.98|139
1649091060000|2022-04-04 16:51:00|4567.5|4567.1|4566.88|4566.48|4567.63|4567.23|4566.63|4566.23|359
1649091070000|2022-04-04 16:51:10|4566.63|4566.23|4566.63|4566.23|4566.63|4566.23|4566.63|4566.23|94
1649091080000|2022-04-04 16:51:20|4566.5|4566.1|4566.38|4565.98|4566.5|4566.1|4566.38|4565.98|52
1649091090000|2022-04-04 16:51:30|4566.63|4566.23|4566.38|4565.98|4566.63|4566.23|4566.38|4565.98|140
1649091100000|2022-04-04 16:51:40|4566.63|4566.23|4566.38|4565.98|4566.63|4566.23|4566.38|4565.98|134
1649091110000|2022-04-04 16:51:50|4566.13|4565.73|4566.88|4566.48|4566.88|4566.48|4566.13|4565.73|118
1649091120000|2022-04-04 16:52:00|4567.13|4566.73|4567.13|4566.73|4567.13|4566.73|4566.88|4566.48|231
1649091130000|2022-04-04 16:52:10|4567.38|4566.98|4567.63|4567.23|4567.63|4567.23|4567.38|4566.98|237
1649091140000|2022-04-04 16:52:20|4567.5|4567.1|4567.38|4566.98|4567.63|4567.23|4567.38|4566.98|125
1649091150000|2022-04-04 16:52:30|4567.63|4567.23|4567.38|4566.98|4567.63|4567.23|4567.38|4566.98|109
1649091160000|2022-04-04 16:52:40|||||||||6
1649091170000|2022-04-04 16:52:50|4567.63|4567.23|4567.63|4567.23|4567.63|4567.23|4567.38|4566.98|90
1649091180000|2022-04-04 16:53:00|4567.88|4567.48|4567.38|4566.98|4567.88|4567.48|4567.38|4566.98|167
1649091190000|2022-04-04 16:53:10|4567.63|4567.23|4566.88|4566.48|4567.63|4567.23|4566.88|4566.48|110
1649091200000|2022-04-04 16:53:20|||||||||162
1649091210000|2022-04-04 16:53:30|4567.38|4566.98|4567.38|4566.98|4567.38|4566.98|4567.38|4566.98|164
1649091220000|2022-04-04 16:53:40|||||||||77
1649091230000|2022-04-04 16:53:50|||||||||12
1649091240000|2022-04-04 16:54:00|4567.63|4567.23|4567.63|4567.23|4567.88|4567.48|4567.63|4567.23|136
1649091250000|2022-04-04 16:54:10|4567.38|4566.98|4567.38|4566.98|4567.63|4567.23|4567.38|4566.98|160
1649091260000|2022-04-04 16:54:20|4567.63|4567.23|4567.63|4567.23|4567.63|4567.23|4567.63|4567.23|96
1649091270000|2022-04-04 16:54:30|4567.88|4567.48|4567.63|4567.23|4567.88|4567.48|4567.63|4567.23|95
1649091280000|2022-04-04 16:54:40|4567.38|4566.98|4567.38|4566.98|4567.38|4566.98|4567.38|4566.98|163
1649091290000|2022-04-04 16:54:50|4567.13|4566.73|4567.13|4566.73|4567.13|4566.73|4567.13|4566.73|55
1649091300000|2022-04-04 16:55:00|4566.88|4566.48|4566.13|4565.73|4566.88|4566.48|4566.13|4565.73|276
1649091310000|2022-04-04 16:55:10|4566.25|4565.85|4566.38|4565.98|4566.38|4565.98|4566.13|4565.73|93
1649091320000|2022-04-04 16:55:20|4566.13|4565.73|4566.38|4565.98|4566.38|4565.98|4565.88|4565.48|190
1649091330000|2022-04-04 16:55:30|4566.13|4565.73|4566.63|4566.23|4566.63|4566.23|4566.13|4565.73|229
1649091340000|2022-04-04 16:55:40|||||||||81
1649091350000|2022-04-04 16:55:50|4566.88|4566.48|4566.63|4566.23|4566.88|4566.48|4566.63|4566.23|94
1649091360000|2022-04-04 16:56:00|4566.38|4565.98|4566.13|4565.73|4566.38|4565.98|4566.13|4565.73|104
1649091370000|2022-04-04 16:56:10|4565.88|4565.48|4565.88|4565.48|4565.88|4565.48|4565.63|4565.23|100
1649091380000|2022-04-04 16:56:20|4565.63|4565.23|4565.88|4565.48|4565.88|4565.48|4565.63|4565.23|88
1649091390000|2022-04-04 16:56:30|4566.13|4565.73|4565.63|4565.23|4566.13|4565.73|4565.63|4565.23|243
1649091400000|2022-04-04 16:56:40|||||||||100
1649091410000|2022-04-04 16:56:50|4565.38|4564.98|4565.88|4565.48|4565.88|4565.48|4565.38|4564.98|199
1649091420000|2022-04-04 16:57:00|4565.63|4565.23|4565.38|4564.98|4565.63|4565.23|4565.38|4564.98|101
1649091430000|2022-04-04 16:57:10|4565.63|4565.23|4565.38|4564.98|4565.63|4565.23|4565.38|4564.98|86
1649091440000|2022-04-04 16:57:20|4565.63|4565.23|4566.38|4565.98|4566.38|4565.98|4565.63|4565.23|146
1649091450000|2022-04-04 16:57:30|4566.63|4566.23|4566.88|4566.48|4566.88|4566.48|4566.38|4565.98|258
1649091460000|2022-04-04 16:57:40|4566.63|4566.23|4566.38|4565.98|4566.88|4566.48|4566.38|4565.98|152
1649091470000|2022-04-04 16:57:50|4566.63|4566.23|4566.63|4566.23|4566.63|4566.23|4566.38|4565.98|88
1649091480000|2022-04-04 16:58:00|4566.88|4566.48|4566.63|4566.23|4567.13|4566.73|4566.63|4566.23|176
1649091490000|2022-04-04 16:58:10|4566.38|4565.98|4566.38|4565.98|4566.63|4566.23|4566.38|4565.98|104
1649091500000|2022-04-04 16:58:20|4566.63|4566.23|4566.88|4566.48|4567.13|4566.73|4566.5|4566.1|192
1649091510000|2022-04-04 16:58:30|4567|4566.6|4566.88|4566.48|4567.13|4566.73|4566.88|4566.48|173
1649091520000|2022-04-04 16:58:40|||||||||62
1649091530000|2022-04-04 16:58:50|4566.75|4566.35|4566.38|4565.98|4566.88|4566.48|4566.13|4565.73|117
1649091540000|2022-04-04 16:59:00|4566.25|4565.85|4566.38|4565.98|4566.38|4565.98|4565.88|4565.48|231
1649091550000|2022-04-04 16:59:10|4566.13|4565.73|4566.13|4565.73|4566.25|4565.85|4566.13|4565.73|63
1649091560000|2022-04-04 16:59:20|4566.25|4565.85|4565.63|4565.23|4566.25|4565.85|4565.63|4565.23|233
1649091570000|2022-04-04 16:59:30|4565.38|4564.98|4565.38|4564.98|4565.63|4565.23|4565.38|4564.98|92
1649091580000|2022-04-04 16:59:40|4565.63|4565.23|4565.63|4565.23|4565.63|4565.23|4565.63|4565.23|97
1649091590000|2022-04-04 16:59:50|4565.38|4564.98|4565.38|4564.98|4565.63|4565.23|4565.38|4564.98|170
1649091600000|2022-04-04 17:00:00|4565.13|4564.73|4565.38|4564.98|4565.38|4564.98|4565.13|4564.73|218
1649091610000|2022-04-04 17:00:10|4565.13|4564.73|4564.38|4563.98|4565.38|4564.98|4564.38|4563.98|726
1649091620000|2022-04-04 17:00:20|4564.63|4564.23|4565.13|4564.73|4565.13|4564.73|4564.63|4564.23|464
1649091630000|2022-04-04 17:00:30|4565.38|4564.98|4564.88|4564.48|4565.38|4564.98|4564.88|4564.48|153
1649091640000|2022-04-04 17:00:40|4565.13|4564.73|4565.13|4564.73|4565.13|4564.73|4565.13|4564.73|209
1649091650000|2022-04-04 17:00:50|4564.88|4564.48|4564.88|4564.48|4565.13|4564.73|4564.88|4564.48|284
1649091660000|2022-04-04 17:01:00|4564.63|4564.23|4563.88|4563.48|4564.63|4564.23|4563.88|4563.48|289
1649091670000|2022-04-04 17:01:10|4564.13|4563.73|4563.63|4563.23|4564.13|4563.73|4563.63|4563.23|230
1649091680000|2022-04-04 17:01:20|4563.38|4562.98|4563.38|4562.98|4563.63|4563.23|4563.13|4562.73|458
1649091690000|2022-04-04 17:01:30|4563.5|4563.1|4563.88|4563.48|4564.13|4563.73|4563.5|4563.1|252
1649091700000|2022-04-04 17:01:40|4564.13|4563.73|4564.13|4563.73|4564.13|4563.73|4564.13|4563.73|165
1649091710000|2022-04-04 17:01:50|4563.88|4563.48|4563.38|4562.98|4563.88|4563.48|4563.38|4562.98|248
1649091720000|2022-04-04 17:02:00|4563.13|4562.73|4563.38|4562.98|4563.38|4562.98|4563.13|4562.73|128
1649091730000|2022-04-04 17:02:10|4563.63|4563.23|4564.13|4563.73|4564.13|4563.73|4563.63|4563.23|84
1649091740000|2022-04-04 17:02:20|4564.38|4563.98|4563.63|4563.23|4564.38|4563.98|4563.63|4563.23|204
1649091750000|2022-04-04 17:02:30|4563.88|4563.48|4563.88|4563.48|4563.88|4563.48|4563.63|4563.23|127
1649091760000|2022-04-04 17:02:40|4564.13|4563.73|4564.38|4563.98|4564.38|4563.98|4563.88|4563.48|139
1649091770000|2022-04-04 17:02:50|4564.13|4563.73|4564.88|4564.48|4564.88|4564.48|4564.13|4563.73|312
1649091780000|2022-04-04 17:03:00|4564.63|4564.23|4564.38|4563.98|4564.63|4564.23|4564.38|4563.98|213
1649091790000|2022-04-04 17:03:10|4564.25|4563.85|4564.63|4564.23|4564.88|4564.48|4564.25|4563.85|138
1649091800000|2022-04-04 17:03:20|4564.88|4564.48|4564.88|4564.48|4564.88|4564.48|4564.63|4564.23|61
1649091810000|2022-04-04 17:03:30|4565.13|4564.73|4564.88|4564.48|4565.13|4564.73|4564.88|4564.48|119
1649091820000|2022-04-04 17:03:40|4564.63|4564.23|4564.63|4564.23|4564.88|4564.48|4564.63|4564.23|189
1649091830000|2022-04-04 17:03:50|4564.38|4563.98|4564.13|4563.73|4564.38|4563.98|4564.13|4563.73|213
1649091840000|2022-04-04 17:04:00|4564.38|4563.98|4564.63|4564.23|4565|4564.6|4564.25|4563.85|176
1649091850000|2022-04-04 17:04:10|4564.88|4564.48|4564.88|4564.48|4564.88|4564.48|4564.88|4564.48|35
1649091860000|2022-04-04 17:04:20|4565|4564.6|4564.88|4564.48|4565.13|4564.73|4564.63|4564.23|168
1649091870000|2022-04-04 17:04:30|4565.13|4564.73|4565.13|4564.73|4565.38|4564.98|4565.13|4564.73|131
1649091880000|2022-04-04 17:04:40|4564.88|4564.48|4565.13|4564.73|4565.13|4564.73|4564.88|4564.48|121
1649091890000|2022-04-04 17:04:50|4564.88|4564.48|4564.88|4564.48|4565.13|4564.73|4564.88|4564.48|80
1649091900000|2022-04-04 17:05:00|4564.63|4564.23|4564.63|4564.23|4564.63|4564.23|4564.63|4564.23|396
1649091910000|2022-04-04 17:05:10|4564.75|4564.35|4564.63|4564.23|4564.88|4564.48|4564.63|4564.23|133
1649091920000|2022-04-04 17:05:20|4564.88|4564.48|4564.63|4564.23|4564.88|4564.48|4564.63|4564.23|198
1649091930000|2022-04-04 17:05:30|4564.38|4563.98|4564.38|4563.98|4564.63|4564.23|4564.38|4563.98|127
1649091940000|2022-04-04 17:05:40|4564.63|4564.23|4564.63|4564.23|4564.88|4564.48|4564.38|4563.98|156
1649091950000|2022-04-04 17:05:50|4564.88|4564.48|4565.13|4564.73|4565.13|4564.73|4564.88|4564.48|81
1649091960000|2022-04-04 17:06:00|4565.25|4564.85|4565.38|4564.98|4565.38|4564.98|4565.13|4564.73|118
1649091970000|2022-04-04 17:06:10|4565.5|4565.1|4564.63|4564.23|4565.63|4565.23|4564.63|4564.23|249
1649091980000|2022-04-04 17:06:20|4564.38|4563.98|4564.63|4564.23|4564.63|4564.23|4564.38|4563.98|145
1649091990000|2022-04-04 17:06:30|4564.88|4564.48|4564.63|4564.23|4564.88|4564.48|4564.63|4564.23|227
1649092000000|2022-04-04 17:06:40|4564.88|4564.48|4564.63|4564.23|4564.88|4564.48|4564.63|4564.23|102
1649092010000|2022-04-04 17:06:50|4564.88|4564.48|4564.38|4563.98|4564.88|4564.48|4564.38|4563.98|84
1649092020000|2022-04-04 17:07:00|4564.13|4563.73|4564.38|4563.98|4564.38|4563.98|4563.88|4563.48|212
1649092030000|2022-04-04 17:07:10|4564.13|4563.73|4564.38|4563.98|4564.38|4563.98|4564.13|4563.73|49
1649092040000|2022-04-04 17:07:20|4564.63|4564.23|4564.63|4564.23|4564.63|4564.23|4564.38|4563.98|126
1649092050000|2022-04-04 17:07:30|4564.38|4563.98|4564.38|4563.98|4564.38|4563.98|4564.13|4563.73|84
1649092060000|2022-04-04 17:07:40|4564.13|4563.73|4564.38|4563.98|4564.63|4564.23|4564.13|4563.73|123
1649092070000|2022-04-04 17:07:50|4564.25|4563.85|4564.38|4563.98|4564.38|4563.98|4564.13|4563.73|55
1649092080000|2022-04-04 17:08:00|4564.63|4564.23|4564.38|4563.98|4564.63|4564.23|4564.13|4563.73|172
1649092090000|2022-04-04 17:08:10|4564.63|4564.23|4564.13|4563.73|4564.63|4564.23|4564.13|4563.73|134
1649092100000|2022-04-04 17:08:20|||||||||22
1649092110000|2022-04-04 17:08:30|4563.88|4563.48|4563.88|4563.48|4564.13|4563.73|4563.63|4563.23|152
1649092120000|2022-04-04 17:08:40|4563.63|4563.23|4564|4563.6|4564|4563.6|4563.63|4563.23|144
1649092130000|2022-04-04 17:08:50|4564.13|4563.73|4564.63|4564.23|4564.63|4564.23|4564.13|4563.73|173
1649092140000|2022-04-04 17:09:00|4564.38|4563.98|4564.88|4564.48|4564.88|4564.48|4564.38|4563.98|51
1649092150000|2022-04-04 17:09:10|4564.63|4564.23|4564.63|4564.23|4564.88|4564.48|4564.63|4564.23|147
1649092160000|2022-04-04 17:09:20|4565.13|4564.73|4565.13|4564.73|4565.13|4564.73|4564.88|4564.48|278
1649092170000|2022-04-04 17:09:30|4565.38|4564.98|4565.63|4565.23|4565.63|4565.23|4565.13|4564.73|229
1649092180000|2022-04-04 17:09:40|4565.88|4565.48|4565.88|4565.48|4566.13|4565.73|4565.88|4565.48|273
1649092190000|2022-04-04 17:09:50|4565.63|4565.23|4565.63|4565.23|4565.63|4565.23|4565.63|4565.23|110
1649092200000|2022-04-04 17:10:00|4565.38|4564.98|4565.38|4564.98|4565.63|4565.23|4565.38|4564.98|227
1649092210000|2022-04-04 17:10:10|4565.13|4564.73|4564.88|4564.48|4565.13|4564.73|4564.88|4564.48|145
1649092220000|2022-04-04 17:10:20|4565.13|4564.73|4565.63|4565.23|4565.63|4565.23|4565.13|4564.73|153
1649092230000|2022-04-04 17:10:30|||||||||176
1649092240000|2022-04-04 17:10:40|4565.88|4565.48|4565.38|4564.98|4565.88|4565.48|4565.38|4564.98|193
1649092250000|2022-04-04 17:10:50|4565.63|4565.23|4565.25|4564.85|4565.63|4565.23|4565.13|4564.73|159
1649092260000|2022-04-04 17:11:00|4565.13|4564.73|4565.13|4564.73|4565.13|4564.73|4564.88|4564.48|143
1649092270000|2022-04-04 17:11:10|4564.88|4564.48|4564.88|4564.48|4565.13|4564.73|4564.88|4564.48|165
1649092280000|2022-04-04 17:11:20|4564.63|4564.23|4564.88|4564.48|4564.88|4564.48|4564.63|4564.23|70
1649092290000|2022-04-04 17:11:30|4565.13|4564.73|4565.13|4564.73|4565.38|4564.98|4565.13|4564.73|182
1649092300000|2022-04-04 17:11:40|4565.38|4564.98|4565.38|4564.98|4565.63|4565.23|4565.13|4564.73|137
1649092310000|2022-04-04 17:11:50|4565.13|4564.73|4565.38|4564.98|4565.38|4564.98|4565.13|4564.73|126
1649092320000|2022-04-04 17:12:00|4565.13|4564.73|4565.38|4564.98|4565.63|4565.23|4564.88|4564.48|126
1649092330000|2022-04-04 17:12:10|4565.63|4565.23|4565.13|4564.73|4565.63|4565.23|4565|4564.6|106
1649092340000|2022-04-04 17:12:20|4564.88|4564.48|4564.88|4564.48|4565.13|4564.73|4564.75|4564.35|91
1649092350000|2022-04-04 17:12:30|4565|4564.6|4564.88|4564.48|4565|4564.6|4564.63|4564.23|95
1649092360000|2022-04-04 17:12:40|4564.63|4564.23|4565.13|4564.73|4565.13|4564.73|4564.63|4564.23|29
1649092370000|2022-04-04 17:12:50|4565.38|4564.98|4565.63|4565.23|4565.63|4565.23|4565.38|4564.98|160
1649092380000|2022-04-04 17:13:00|4565.38|4564.98|4565.13|4564.73|4565.38|4564.98|4565.13|4564.73|89
1649092390000|2022-04-04 17:13:10|4565.38|4564.98|4565.38|4564.98|4565.63|4565.23|4565.38|4564.98|86
1649092400000|2022-04-04 17:13:20|4565.63|4565.23|4565.63|4565.23|4565.63|4565.23|4565.38|4564.98|125
1649092410000|2022-04-04 17:13:30|4565.38|4564.98|4565.38|4564.98|4565.38|4564.98|4565.13|4564.73|243
1649092420000|2022-04-04 17:13:40|||||||||54
1649092430000|2022-04-04 17:13:50|4565.13|4564.73|4564.88|4564.48|4565.13|4564.73|4564.88|4564.48|123
1649092440000|2022-04-04 17:14:00|4565.13|4564.73|4564.88|4564.48|4565.13|4564.73|4564.63|4564.23|118
1649092450000|2022-04-04 17:14:10|4565.13|4564.73|4565.63|4565.23|4565.63|4565.23|4565.13|4564.73|132
1649092460000|2022-04-04 17:14:20|||||||||71
1649092470000|2022-04-04 17:14:30|4565.38|4564.98|4565.38|4564.98|4565.38|4564.98|4565.13|4564.73|169
1649092480000|2022-04-04 17:14:40|4565.63|4565.23|4565.63|4565.23|4565.63|4565.23|4565.38|4564.98|71
1649092490000|2022-04-04 17:14:50|4565.88|4565.48|4565.38|4564.98|4565.88|4565.48|4565.38|4564.98|71
1649092500000|2022-04-04 17:15:00|4565.63|4565.23|4565.63|4565.23|4565.63|4565.23|4565.38|4564.98|191
1649092510000|2022-04-04 17:15:10|4565.38|4564.98|4565.13|4564.73|4565.38|4564.98|4565.13|4564.73|128
1649092520000|2022-04-04 17:15:20|4564.88|4564.48|4565|4564.6|4565.13|4564.73|4564.88|4564.48|207
1649092530000|2022-04-04 17:15:30|4564.88|4564.48|4565.38|4564.98|4565.38|4564.98|4564.88|4564.48|90
1649092540000|2022-04-04 17:15:40|4565.13|4564.73|4564.88|4564.48|4565.38|4564.98|4564.88|4564.48|150
1649092550000|2022-04-04 17:15:50|4564.63|4564.23|4564.88|4564.48|4564.88|4564.48|4564.63|4564.23|52
1649092560000|2022-04-04 17:16:00|4564.63|4564.23|4564.63|4564.23|4564.88|4564.48|4564.63|4564.23|149
1649092570000|2022-04-04 17:16:10|4564.88|4564.48|4564.88|4564.48|4565|4564.6|4564.88|4564.48|107
1649092580000|2022-04-04 17:16:20|4565.13|4564.73|4565.63|4565.23|4565.63|4565.23|4565.13|4564.73|135
1649092590000|2022-04-04 17:16:30|4565.38|4564.98|4565.38|4564.98|4565.38|4564.98|4565.38|4564.98|40
1649092600000|2022-04-04 17:16:40|4565.63|4565.23|4564.63|4564.23|4565.63|4565.23|4564.63|4564.23|530
1649092610000|2022-04-04 17:16:50|4564.88|4564.48|4564.63|4564.23|4564.88|4564.48|4564.63|4564.23|38
1649092620000|2022-04-04 17:17:00|4564.75|4564.35|4565.13|4564.73|4565.13|4564.73|4564.63|4564.23|187
1649092630000|2022-04-04 17:17:10|4564.88|4564.48|4565.13|4564.73|4565.13|4564.73|4564.88|4564.48|144
1649092640000|2022-04-04 17:17:20|4564.88|4564.48|4565.38|4564.98|4565.38|4564.98|4564.88|4564.48|106
1649092650000|2022-04-04 17:17:30|4565.13|4564.73|4564.88|4564.48|4565.38|4564.98|4564.88|4564.48|62
1649092660000|2022-04-04 17:17:40|4565.13|4564.73|4565.38|4564.98|4565.63|4565.23|4565.13|4564.73|205
1649092670000|2022-04-04 17:17:50|4565.63|4565.23|4565.88|4565.48|4565.88|4565.48|4565.63|4565.23|209
1649092680000|2022-04-04 17:18:00|4566.13|4565.73|4565.88|4565.48|4566.13|4565.73|4565.88|4565.48|191
1649092690000|2022-04-04 17:18:10|4566.13|4565.73|4566.38|4565.98|4566.63|4566.23|4566.13|4565.73|325
1649092700000|2022-04-04 17:18:20|4566.13|4565.73|4566.63|4566.23|4566.63|4566.23|4566.13|4565.73|176
1649092710000|2022-04-04 17:18:30|4566.88|4566.48|4567.13|4566.73|4567.13|4566.73|4566.88|4566.48|393
1649092720000|2022-04-04 17:18:40|4566.88|4566.48|4566.88|4566.48|4566.88|4566.48|4566.63|4566.23|233
1649092730000|2022-04-04 17:18:50|4567.13|4566.73|4567.13|4566.73|4567.13|4566.73|4567.13|4566.73|111
1649092740000|2022-04-04 17:19:00|4566.88|4566.48|4566.63|4566.23|4567.13|4566.73|4566.63|4566.23|464
1649092750000|2022-04-04 17:19:10|4567.13|4566.73|4567.13|4566.73|4567.13|4566.73|4567.13|4566.73|248
1649092760000|2022-04-04 17:19:20|4567.38|4566.98|4567.88|4567.48|4567.88|4567.48|4567.38|4566.98|945
1649092770000|2022-04-04 17:19:30|4567.63|4567.23|4568.13|4567.73|4568.13|4567.73|4567.63|4567.23|607
1649092780000|2022-04-04 17:19:40|4568.38|4567.98|4567.88|4567.48|4568.38|4567.98|4567.88|4567.48|263
1649092790000|2022-04-04 17:19:50|4567.75|4567.35|4567.63|4567.23|4567.75|4567.35|4567.63|4567.23|117
1649092800000|2022-04-04 17:20:00|4567.38|4566.98|4567.63|4567.23|4567.63|4567.23|4567.13|4566.73|324
1649092810000|2022-04-04 17:20:10|4567.5|4567.1|4567.63|4567.23|4567.63|4567.23|4567.13|4566.73|91
1649092820000|2022-04-04 17:20:20|4567.75|4567.35|4568.63|4568.23|4568.63|4568.23|4567.75|4567.35|377
1649092830000|2022-04-04 17:20:30|4568.38|4567.98|4568.38|4567.98|4568.63|4568.23|4568.38|4567.98|156
1649092840000|2022-04-04 17:20:40|4568.13|4567.73|4568.38|4567.98|4568.38|4567.98|4568.13|4567.73|99
1649092850000|2022-04-04 17:20:50|4568.13|4567.73|4567.88|4567.48|4568.13|4567.73|4567.88|4567.48|164
1649092860000|2022-04-04 17:21:00|4568|4567.6|4568.38|4567.98|4568.38|4567.98|4568|4567.6|168
1649092870000|2022-04-04 17:21:10|4568.63|4568.23|4568.13|4567.73|4568.63|4568.23|4568.13|4567.73|185
1649092880000|2022-04-04 17:21:20|4567.88|4567.48|4567.13|4566.73|4567.88|4567.48|4567.13|4566.73|210
1649092890000|2022-04-04 17:21:30|4567.38|4566.98|4567.63|4567.23|4567.63|4567.23|4567.38|4566.98|99
1649092900000|2022-04-04 17:21:40|4567.38|4566.98|4567.38|4566.98|4567.38|4566.98|4567.38|4566.98|81
1649092910000|2022-04-04 17:21:50|4567.13|4566.73|4566.63|4566.23|4567.13|4566.73|4566.38|4565.98|244
1649092920000|2022-04-04 17:22:00|4566.88|4566.48|4566.88|4566.48|4566.88|4566.48|4566.63|4566.23|159
1649092930000|2022-04-04 17:22:10|4567.13|4566.73|4567.38|4566.98|4567.38|4566.98|4567.13|4566.73|150
1649092940000|2022-04-04 17:22:20|4567.13|4566.73|4567.13|4566.73|4567.13|4566.73|4567.13|4566.73|101
1649092950000|2022-04-04 17:22:30|4566.88|4566.48|4567.13|4566.73|4567.13|4566.73|4566.88|4566.48|92
1649092960000|2022-04-04 17:22:40|4567.25|4566.85|4567.38|4566.98|4567.38|4566.98|4567.25|4566.85|23
1649092970000|2022-04-04 17:22:50|4567.13|4566.73|4567.38|4566.98|4567.38|4566.98|4567.13|4566.73|82
1649092980000|2022-04-04 17:23:00|4567.63|4567.23|4567.38|4566.98|4567.63|4567.23|4567.38|4566.98|173
1649092990000|2022-04-04 17:23:10|4567.13|4566.73|4567.38|4566.98|4567.38|4566.98|4567.13|4566.73|54
1649093000000|2022-04-04 17:23:20|4567.63|4567.23|4567.63|4567.23|4567.63|4567.23|4567.13|4566.73|213
1649093010000|2022-04-04 17:23:30|4567.38|4566.98|4567.88|4567.48|4567.88|4567.48|4567.38|4566.98|94
1649093020000|2022-04-04 17:23:40|4567.75|4567.35|4567.38|4566.98|4567.75|4567.35|4567.13|4566.73|108
1649093030000|2022-04-04 17:23:50|4567.63|4567.23|4567.63|4567.23|4567.63|4567.23|4567.63|4567.23|115
1649093040000|2022-04-04 17:24:00|4567.38|4566.98|4567.13|4566.73|4567.38|4566.98|4567.13|4566.73|107
1649093050000|2022-04-04 17:24:10|4567.38|4566.98|4567.38|4566.98|4567.38|4566.98|4567.38|4566.98|68
1649093060000|2022-04-04 17:24:20|4567.5|4567.1|4567.63|4567.23|4567.63|4567.23|4567.38|4566.98|48
1649093070000|2022-04-04 17:24:30|4567.88|4567.48|4567.88|4567.48|4567.88|4567.48|4567.88|4567.48|72
1649093080000|2022-04-04 17:24:40|4568|4567.6|4568|4567.6|4568|4567.6|4568|4567.6|120
1649093090000|2022-04-04 17:24:50|4567.88|4567.48|4567.88|4567.48|4567.88|4567.48|4567.63|4567.23|231
1649093100000|2022-04-04 17:25:00|4567.63|4567.23|4567.63|4567.23|4567.63|4567.23|4567.63|4567.23|162
1649093110000|2022-04-04 17:25:10|4567.38|4566.98|4567.63|4567.23|4567.63|4567.23|4567.38|4566.98|173
1649093120000|2022-04-04 17:25:20|4567.38|4566.98|4567.88|4567.48|4568.13|4567.73|4567.38|4566.98|179
1649093130000|2022-04-04 17:25:30|4567.63|4567.23|4567.38|4566.98|4567.63|4567.23|4567.38|4566.98|92
1649093140000|2022-04-04 17:25:40|4567.63|4567.23|4567.38|4566.98|4567.63|4567.23|4567.38|4566.98|113
1649093150000|2022-04-04 17:25:50|4567.63|4567.23|4567.88|4567.48|4567.88|4567.48|4567.63|4567.23|102
1649093160000|2022-04-04 17:26:00|4567.75|4567.35|4567.88|4567.48|4568.13|4567.73|4567.75|4567.35|114
1649093170000|2022-04-04 17:26:10|4568.13|4567.73|4567.88|4567.48|4568.13|4567.73|4567.88|4567.48|96
1649093180000|2022-04-04 17:26:20|4568.13|4567.73|4568.13|4567.73|4568.13|4567.73|4567.88|4567.48|154
1649093190000|2022-04-04 17:26:30|4568|4567.6|4567.88|4567.48|4568.13|4567.73|4567.63|4567.23|120
1649093200000|2022-04-04 17:26:40|4567.63|4567.23|4567.88|4567.48|4567.88|4567.48|4567.63|4567.23|87
1649093210000|2022-04-04 17:26:50|4567.75|4567.35|4567.63|4567.23|4567.88|4567.48|4567.63|4567.23|60
1649093220000|2022-04-04 17:27:00|4567.88|4567.48|4567.75|4567.35|4567.88|4567.48|4567.63|4567.23|158
1649093230000|2022-04-04 17:27:10|4567.88|4567.48|4567.88|4567.48|4567.88|4567.48|4567.63|4567.23|143
1649093240000|2022-04-04 17:27:20|4568.13|4567.73|4568.13|4567.73|4568.13|4567.73|4567.88|4567.48|104
1649093250000|2022-04-04 17:27:30|4568.38|4567.98|4568.13|4567.73|4568.38|4567.98|4567.88|4567.48|269
1649093260000|2022-04-04 17:27:40|4568.38|4567.98|4568.13|4567.73|4568.38|4567.98|4568.13|4567.73|87
1649093270000|2022-04-04 17:27:50|4567.88|4567.48|4567.88|4567.48|4568.13|4567.73|4567.88|4567.48|169
1649093280000|2022-04-04 17:28:00|4568.13|4567.73|4568.13|4567.73|4568.38|4567.98|4568.13|4567.73|143
1649093290000|2022-04-04 17:28:10|4567.88|4567.48|4568.63|4568.23|4568.63|4568.23|4567.88|4567.48|181
1649093300000|2022-04-04 17:28:20|4568.88|4568.48|4568.63|4568.23|4568.88|4568.48|4568.63|4568.23|357
1649093310000|2022-04-04 17:28:30|4568.88|4568.48|4568.88|4568.48|4568.88|4568.48|4568.88|4568.48|128
1649093320000|2022-04-04 17:28:40|4568.63|4568.23|4568.63|4568.23|4568.88|4568.48|4568.63|4568.23|82
1649093330000|2022-04-04 17:28:50|4568.38|4567.98|4568.63|4568.23|4568.63|4568.23|4568.38|4567.98|147
1649093340000|2022-04-04 17:29:00|4568.38|4567.98|4568.25|4567.85|4568.63|4568.23|4568.13|4567.73|215
1649093350000|2022-04-04 17:29:10|4568.13|4567.73|4568.13|4567.73|4568.25|4567.85|4568.13|4567.73|79
1649093360000|2022-04-04 17:29:20|4568.38|4567.98|4568.38|4567.98|4568.38|4567.98|4568.38|4567.98|29
1649093370000|2022-04-04 17:29:30|4568.63|4568.23|4569.13|4568.73|4569.13|4568.73|4568.63|4568.23|374
1649093380000|2022-04-04 17:29:40|4568.88|4568.48|4568.63|4568.23|4569.13|4568.73|4568.63|4568.23|165
1649093390000|2022-04-04 17:29:50|4568.88|4568.48|4568.63|4568.23|4568.88|4568.48|4568.63|4568.23|93
1649093400000|2022-04-04 17:30:00|4568.88|4568.48|4568.63|4568.23|4568.88|4568.48|4568.63|4568.23|158
1649093410000|2022-04-04 17:30:10|4568.88|4568.48|4568.63|4568.23|4568.88|4568.48|4568.38|4567.98|125
1649093420000|2022-04-04 17:30:20|4568.88|4568.48|4568.88|4568.48|4568.88|4568.48|4568.63|4568.23|137
1649093430000|2022-04-04 17:30:30|4568.63|4568.23|4568.63|4568.23|4568.63|4568.23|4568.38|4567.98|186
1649093440000|2022-04-04 17:30:40|4568.88|4568.48|4568.88|4568.48|4568.88|4568.48|4568.88|4568.48|177
1649093450000|2022-04-04 17:30:50|4568.63|4568.23|4568.88|4568.48|4568.88|4568.48|4568.63|4568.23|24
1649093460000|2022-04-04 17:31:00|4568.63|4568.23|4568.63|4568.23|4569.13|4568.73|4568.63|4568.23|185
1649093470000|2022-04-04 17:31:10|4568.88|4568.48|4568.63|4568.23|4568.88|4568.48|4568.63|4568.23|128
1649093480000|2022-04-04 17:31:20|4568.88|4568.48|4568.88|4568.48|4568.88|4568.48|4568.63|4568.23|165
1649093490000|2022-04-04 17:31:30|4568.63|4568.23|4569.13|4568.73|4569.13|4568.73|4568.63|4568.23|94
1649093500000|2022-04-04 17:31:40|4569.38|4568.98|4569.63|4569.23|4569.88|4569.48|4569.38|4568.98|346
1649093510000|2022-04-04 17:31:50|4569.38|4568.98|4569.13|4568.73|4569.38|4568.98|4569.13|4568.73|168
1649093520000|2022-04-04 17:32:00|4569.38|4568.98|4569.63|4569.23|4569.63|4569.23|4569.38|4568.98|158
1649093530000|2022-04-04 17:32:10|4569.5|4569.1|4569.38|4568.98|4569.63|4569.23|4569.13|4568.73|131
1649093540000|2022-04-04 17:32:20|4569.13|4568.73|4568.88|4568.48|4569.38|4568.98|4568.88|4568.48|117
1649093550000|2022-04-04 17:32:30|4569.13|4568.73|4569.13|4568.73|4569.13|4568.73|4568.88|4568.48|135
1649093560000|2022-04-04 17:32:40|4569.38|4568.98|4568.88|4568.48|4569.38|4568.98|4568.88|4568.48|112
1649093570000|2022-04-04 17:32:50|4569.13|4568.73|4569.38|4568.98|4569.38|4568.98|4569.13|4568.73|153
1649093580000|2022-04-04 17:33:00|4569.13|4568.73|4569.38|4568.98|4569.38|4568.98|4569.13|4568.73|72
1649093590000|2022-04-04 17:33:10|4569.63|4569.23|4569.75|4569.35|4569.75|4569.35|4569.63|4569.23|104
1649093600000|2022-04-04 17:33:20|4569.88|4569.48|4569.38|4568.98|4570.13|4569.73|4569.38|4568.98|197
1649093610000|2022-04-04 17:33:30|4569.63|4569.23|4569.88|4569.48|4570.13|4569.73|4569.38|4568.98|247
1649093620000|2022-04-04 17:33:40|4570.13|4569.73|4570.13|4569.73|4570.13|4569.73|4569.88|4569.48|102
1649093630000|2022-04-04 17:33:50|4569.88|4569.48|4570.13|4569.73|4570.13|4569.73|4569.88|4569.48|274
1649093640000|2022-04-04 17:34:00|4570.38|4569.98|4570.13|4569.73|4570.38|4569.98|4569.88|4569.48|185
1649093650000|2022-04-04 17:34:10|4570.38|4569.98|4569.88|4569.48|4570.38|4569.98|4569.88|4569.48|180
1649093660000|2022-04-04 17:34:20|4569.63|4569.23|4569.63|4569.23|4569.88|4569.48|4569.63|4569.23|103
1649093670000|2022-04-04 17:34:30|4569.38|4568.98|4569.13|4568.73|4569.63|4569.23|4569.13|4568.73|325
1649093680000|2022-04-04 17:34:40|4569.38|4568.98|4569.38|4568.98|4569.5|4569.1|4569.13|4568.73|265
1649093690000|2022-04-04 17:34:50|4569.13|4568.73|4569.13|4568.73|4569.13|4568.73|4569.13|4568.73|73
1649093700000|2022-04-04 17:35:00|4569.38|4568.98|4569.63|4569.23|4569.63|4569.23|4569.38|4568.98|260
1649093710000|2022-04-04 17:35:10|4569.88|4569.48|4569.88|4569.48|4569.88|4569.48|4569.88|4569.48|171
1649093720000|2022-04-04 17:35:20|4570.13|4569.73|4569.88|4569.48|4570.13|4569.73|4569.63|4569.23|161
1649093730000|2022-04-04 17:35:30|4569.63|4569.23|4569.38|4568.98|4569.88|4569.48|4569.38|4568.98|170
1649093740000|2022-04-04 17:35:40|4569.63|4569.23|4569.88|4569.48|4569.88|4569.48|4569.63|4569.23|131
1649093750000|2022-04-04 17:35:50|4569.63|4569.23|4569.63|4569.23|4569.63|4569.23|4569.63|4569.23|77
1649093760000|2022-04-04 17:36:00|4569.38|4568.98|4569.38|4568.98|4569.63|4569.23|4569.38|4568.98|126
1649093770000|2022-04-04 17:36:10|4569.13|4568.73|4569.38|4568.98|4569.38|4568.98|4569.13|4568.73|74
1649093780000|2022-04-04 17:36:20|4569.63|4569.23|4569.63|4569.23|4569.63|4569.23|4569.38|4568.98|124
1649093790000|2022-04-04 17:36:30|4569.38|4568.98|4569.38|4568.98|4569.63|4569.23|4569.38|4568.98|118
1649093800000|2022-04-04 17:36:40|4569.63|4569.23|4569.63|4569.23|4569.63|4569.23|4569.63|4569.23|25
1649093810000|2022-04-04 17:36:50|4569.38|4568.98|4569.13|4568.73|4569.38|4568.98|4569.13|4568.73|119
1649093820000|2022-04-04 17:37:00|4568.88|4568.48|4568.38|4567.98|4568.88|4568.48|4568.38|4567.98|306
1649093830000|2022-04-04 17:37:10|4568.63|4568.23|4568.38|4567.98|4568.63|4568.23|4568.38|4567.98|129
1649093840000|2022-04-04 17:37:20|4568.13|4567.73|4568.13|4567.73|4568.38|4567.98|4568.13|4567.73|242
1649093850000|2022-04-04 17:37:30|4567.88|4567.48|4567.88|4567.48|4568.13|4567.73|4567.88|4567.48|276
1649093860000|2022-04-04 17:37:40|4568.13|4567.73|4567.88|4567.48|4568.13|4567.73|4567.88|4567.48|440
1649093870000|2022-04-04 17:37:50|4568|4567.6|4568.58|4568.18|4568.63|4568.23|4567.88|4567.48|196
1649093880000|2022-04-04 17:38:00|4568.7|4568.3|4568.33|4567.93|4568.7|4568.3|4568.08|4567.68|240
1649093890000|2022-04-04 17:38:10|4568.08|4567.68|4568.58|4568.18|4568.58|4568.18|4568.08|4567.68|260
1649093900000|2022-04-04 17:38:20|4568.33|4567.93|4568.58|4568.18|4568.83|4568.43|4568.33|4567.93|144
1649093910000|2022-04-04 17:38:30|4568.33|4567.93|4568.33|4567.93|4568.58|4568.18|4568.33|4567.93|158
1649093920000|2022-04-04 17:38:40|4568.58|4568.18|4568.58|4568.18|4568.58|4568.18|4568.33|4567.93|165
1649093930000|2022-04-04 17:38:50|4568.33|4567.93|4568.33|4567.93|4568.33|4567.93|4568.33|4567.93|86
1649093940000|2022-04-04 17:39:00|4568.58|4568.18|4568.83|4568.43|4568.83|4568.43|4568.58|4568.18|247
1649093950000|2022-04-04 17:39:10|4568.58|4568.18|4568.83|4568.43|4568.83|4568.43|4568.58|4568.18|73
1649093960000|2022-04-04 17:39:20|4568.7|4568.3|4568.58|4568.18|4568.83|4568.43|4568.33|4567.93|120
1649093970000|2022-04-04 17:39:30|4568.33|4567.93|4568.08|4567.68|4568.33|4567.93|4568.08|4567.68|150
1649093980000|2022-04-04 17:39:40|4567.83|4567.43|4567.83|4567.43|4567.83|4567.43|4567.7|4567.3|205
1649093990000|2022-04-04 17:39:50|4568.08|4567.68|4567.83|4567.43|4568.08|4567.68|4567.83|4567.43|154
1649094000000|2022-04-04 17:40:00|4568.08|4567.68|4568.08|4567.68|4568.08|4567.68|4567.83|4567.43|289
1649094010000|2022-04-04 17:40:10|4568.33|4567.93|4568.33|4567.93|4568.33|4567.93|4568.2|4567.8|201
1649094020000|2022-04-04 17:40:20|4568.08|4567.68|4568.08|4567.68|4568.33|4567.93|4568.08|4567.68|131
1649094030000|2022-04-04 17:40:30|||||||||20
1649094040000|2022-04-04 17:40:40|4567.83|4567.43|4567.83|4567.43|4568.08|4567.68|4567.83|4567.43|143
1649094050000|2022-04-04 17:40:50|||||||||20
1649094060000|2022-04-04 17:41:00|4567.58|4567.18|4567.83|4567.43|4567.83|4567.43|4567.58|4567.18|126
1649094070000|2022-04-04 17:41:10|4567.58|4567.18|4567.58|4567.18|4567.83|4567.43|4567.58|4567.18|180
1649094080000|2022-04-04 17:41:20|4567.33|4566.93|4567.58|4567.18|4567.58|4567.18|4567.33|4566.93|103
1649094090000|2022-04-04 17:41:30|4567.33|4566.93|4567.58|4567.18|4567.83|4567.43|4567.33|4566.93|199
1649094100000|2022-04-04 17:41:40|4567.83|4567.43|4567.58|4567.18|4567.83|4567.43|4567.58|4567.18|58
1649094110000|2022-04-04 17:41:50|4567.83|4567.43|4567.83|4567.43|4568.08|4567.68|4567.58|4567.18|138
1649094120000|2022-04-04 17:42:00|4568.08|4567.68|4568.08|4567.68|4568.08|4567.68|4567.83|4567.43|167
1649094130000|2022-04-04 17:42:10|4568.33|4567.93|4567.83|4567.43|4568.33|4567.93|4567.58|4567.18|162
1649094140000|2022-04-04 17:42:20|4567.7|4567.3|4567.58|4567.18|4568.08|4567.68|4567.58|4567.18|103
1649094150000|2022-04-04 17:42:30|4567.83|4567.43|4567.58|4567.18|4567.83|4567.43|4567.58|4567.18|158
1649094160000|2022-04-04 17:42:40|4567.33|4566.93|4567.58|4567.18|4567.58|4567.18|4567.33|4566.93|123
1649094170000|2022-04-04 17:42:50|4567.83|4567.43|4567.83|4567.43|4567.83|4567.43|4567.58|4567.18|194
1649094180000|2022-04-04 17:43:00|4567.7|4567.3|4567.83|4567.43|4568.08|4567.68|4567.58|4567.18|93
1649094190000|2022-04-04 17:43:10|4568.08|4567.68|4568.33|4567.93|4568.33|4567.93|4568.08|4567.68|40
1649094200000|2022-04-04 17:43:20|4568.58|4568.18|4568.08|4567.68|4568.58|4568.18|4568.08|4567.68|155
1649094210000|2022-04-04 17:43:30|4567.7|4567.3|4567.7|4567.3|4567.7|4567.3|4567.7|4567.3|72
1649094220000|2022-04-04 17:43:40|4567.83|4567.43|4567.58|4567.18|4567.83|4567.43|4567.33|4566.93|125
1649094230000|2022-04-04 17:43:50|4567.83|4567.43|4567.83|4567.43|4567.83|4567.43|4567.58|4567.18|100
1649094240000|2022-04-04 17:44:00|4568.08|4567.68|4568.58|4568.18|4568.58|4568.18|4568.08|4567.68|142
1649094250000|2022-04-04 17:44:10|4568.83|4568.43|4568.58|4568.18|4568.83|4568.43|4568.58|4568.18|117
1649094260000|2022-04-04 17:44:20|4568.83|4568.43|4569.08|4568.68|4569.08|4568.68|4568.83|4568.43|137
1649094270000|2022-04-04 17:44:30|4569.33|4568.93|4569.83|4569.43|4570.08|4569.68|4569.33|4568.93|507
1649094280000|2022-04-04 17:44:40|4570.08|4569.68|4569.83|4569.43|4570.08|4569.68|4569.58|4569.18|252
1649094290000|2022-04-04 17:44:50|4569.58|4569.18|4570.08|4569.68|4570.08|4569.68|4569.58|4569.18|128
1649094300000|2022-04-04 17:45:00|4570.33|4569.93|4569.83|4569.43|4570.33|4569.93|4569.83|4569.43|398
1649094310000|2022-04-04 17:45:10|||||||||33
1649094320000|2022-04-04 17:45:20|4569.58|4569.18|4569.33|4568.93|4569.58|4569.18|4569.33|4568.93|170
1649094330000|2022-04-04 17:45:30|4569.83|4569.43|4569.58|4569.18|4569.83|4569.43|4569.58|4569.18|217
1649094340000|2022-04-04 17:45:40|4570.08|4569.68|4569.33|4568.93|4570.08|4569.68|4569.33|4568.93|460
1649094350000|2022-04-04 17:45:50|4569.58|4569.18|4569.58|4569.18|4569.58|4569.18|4569.58|4569.18|39
1649094360000|2022-04-04 17:46:00|4569.83|4569.43|4569.83|4569.43|4570.08|4569.68|4569.83|4569.43|150
1649094370000|2022-04-04 17:46:10|4569.58|4569.18|4569.83|4569.43|4569.83|4569.43|4569.58|4569.18|102
1649094380000|2022-04-04 17:46:20|4569.58|4569.18|4569.58|4569.18|4569.58|4569.18|4569.33|4568.93|109
1649094390000|2022-04-04 17:46:30|4569.33|4568.93|4569.33|4568.93|4569.58|4569.18|4569.33|4568.93|120
1649094400000|2022-04-04 17:46:40|4569.58|4569.18|4569.58|4569.18|4569.58|4569.18|4569.58|4569.18|23
1649094410000|2022-04-04 17:46:50|4569.33|4568.93|4569.33|4568.93|4569.33|4568.93|4569.33|4568.93|173
1649094420000|2022-04-04 17:47:00|4569.08|4568.68|4569.08|4568.68|4569.08|4568.68|4569.08|4568.68|54
1649094430000|2022-04-04 17:47:10|4569.33|4568.93|4569.33|4568.93|4569.33|4568.93|4569.08|4568.68|131
1649094440000|2022-04-04 17:47:20|4569.08|4568.68|4569.08|4568.68|4569.08|4568.68|4568.83|4568.43|137
1649094450000|2022-04-04 17:47:30|4568.83|4568.43|4569.33|4568.93|4569.33|4568.93|4568.83|4568.43|77
1649094460000|2022-04-04 17:47:40|4569.45|4569.05|4569.58|4569.18|4569.83|4569.43|4569.45|4569.05|240
1649094470000|2022-04-04 17:47:50|4569.33|4568.93|4569.33|4568.93|4569.58|4569.18|4569.33|4568.93|105
1649094480000|2022-04-04 17:48:00|||||||||59
1649094490000|2022-04-04 17:48:10|4569.08|4568.68|4569.08|4568.68|4569.33|4568.93|4569.08|4568.68|154
1649094500000|2022-04-04 17:48:20|4569.33|4568.93|4569.33|4568.93|4569.33|4568.93|4569.08|4568.68|54
1649094510000|2022-04-04 17:48:30|4569.58|4569.18|4569.58|4569.18|4569.58|4569.18|4569.58|4569.18|53
1649094520000|2022-04-04 17:48:40|4569.33|4568.93|4569.33|4568.93|4569.58|4569.18|4569.33|4568.93|78
1649094530000|2022-04-04 17:48:50|4569.58|4569.18|4569.58|4569.18|4569.58|4569.18|4569.33|4568.93|135
1649094540000|2022-04-04 17:49:00|||||||||28
1649094550000|2022-04-04 17:49:10|4569.33|4568.93|4569.58|4569.18|4569.83|4569.43|4569.33|4568.93|240
1649094560000|2022-04-04 17:49:20|4569.45|4569.05|4569.58|4569.18|4569.58|4569.18|4569.45|4569.05|89
1649094570000|2022-04-04 17:49:30|4569.83|4569.43|4569.58|4569.18|4569.83|4569.43|4569.58|4569.18|137
1649094580000|2022-04-04 17:49:40|4569.83|4569.43|4569.58|4569.18|4569.83|4569.43|4569.45|4569.05|146
1649094590000|2022-04-04 17:49:50|4569.33|4568.93|4569.08|4568.68|4569.33|4568.93|4569.08|4568.68|116
1649094600000|2022-04-04 17:50:00|4569.33|4568.93|4569.33|4568.93|4569.33|4568.93|4569.33|4568.93|131
1649094610000|2022-04-04 17:50:10|4569.58|4569.18|4569.33|4568.93|4569.58|4569.18|4569.33|4568.93|259
1649094620000|2022-04-04 17:50:20|4569.58|4569.18|4569.83|4569.43|4569.83|4569.43|4569.58|4569.18|57
1649094630000|2022-04-04 17:50:30|4569.58|4569.18|4569.83|4569.43|4569.83|4569.43|4569.58|4569.18|166
1649094640000|2022-04-04 17:50:40|4570.08|4569.68|4569.83|4569.43|4570.08|4569.68|4569.83|4569.43|268
1649094650000|2022-04-04 17:50:50|4570.08|4569.68|4570.08|4569.68|4570.33|4569.93|4570.08|4569.68|185
1649094660000|2022-04-04 17:51:00|4570.33|4569.93|4570.33|4569.93|4570.33|4569.93|4570.08|4569.68|112
1649094670000|2022-04-04 17:51:10|4570.58|4570.18|4570.58|4570.18|4570.58|4570.18|4570.58|4570.18|99
1649094680000|2022-04-04 17:51:20|4570.33|4569.93|4571.08|4570.68|4571.08|4570.68|4570.33|4569.93|519
1649094690000|2022-04-04 17:51:30|4570.83|4570.43|4571.08|4570.68|4571.08|4570.68|4570.83|4570.43|119
1649094700000|2022-04-04 17:51:40|4570.83|4570.43|4571.08|4570.68|4571.08|4570.68|4570.83|4570.43|163
1649094710000|2022-04-04 17:51:50|4570.83|4570.43|4570.83|4570.43|4570.83|4570.43|4570.83|4570.43|90
1649094720000|2022-04-04 17:52:00|4570.58|4570.18|4570.83|4570.43|4570.83|4570.43|4570.58|4570.18|221
1649094730000|2022-04-04 17:52:10|4570.58|4570.18|4569.95|4569.55|4570.58|4570.18|4569.95|4569.55|339
1649094740000|2022-04-04 17:52:20|4569.83|4569.43|4570.33|4569.93|4570.33|4569.93|4569.83|4569.43|63
1649094750000|2022-04-04 17:52:30|4570.08|4569.68|4570.08|4569.68|4570.08|4569.68|4570.08|4569.68|28
1649094760000|2022-04-04 17:52:40|4570.33|4569.93|4570.08|4569.68|4570.33|4569.93|4570.08|4569.68|86
1649094770000|2022-04-04 17:52:50|4570.33|4569.93|4570.33|4569.93|4570.33|4569.93|4570.08|4569.68|48
1649094780000|2022-04-04 17:53:00|4570.58|4570.18|4570.33|4569.93|4570.58|4570.18|4570.33|4569.93|159
1649094790000|2022-04-04 17:53:10|4570.58|4570.18|4570.83|4570.43|4570.83|4570.43|4570.58|4570.18|119
1649094800000|2022-04-04 17:53:20|4570.58|4570.18|4570.33|4569.93|4570.58|4570.18|4570.33|4569.93|71
1649094810000|2022-04-04 17:53:30|4570.08|4569.68|4570.33|4569.93|4570.33|4569.93|4570.08|4569.68|68
1649094820000|2022-04-04 17:53:40|4570.08|4569.68|4570.08|4569.68|4570.08|4569.68|4570.08|4569.68|54
1649094830000|2022-04-04 17:53:50|4570.33|4569.93|4570.33|4569.93|4570.33|4569.93|4570.33|4569.93|57
1649094840000|2022-04-04 17:54:00|||||||||102
1649094850000|2022-04-04 17:54:10|4570.45|4570.05|4570.58|4570.18|4570.58|4570.18|4570.33|4569.93|109
1649094860000|2022-04-04 17:54:20|4570.7|4570.3|4570.58|4570.18|4570.7|4570.3|4570.58|4570.18|145
1649094870000|2022-04-04 17:54:30|||||||||60
1649094880000|2022-04-04 17:54:40|||||||||55
1649094890000|2022-04-04 17:54:50|4570.33|4569.93|4570.33|4569.93|4570.58|4570.18|4570.33|4569.93|114
1649094900000|2022-04-04 17:55:00|4570.45|4570.05|4570.33|4569.93|4570.58|4570.18|4570.33|4569.93|67
1649094910000|2022-04-04 17:55:10|4570.58|4570.18|4571.08|4570.68|4571.08|4570.68|4570.58|4570.18|108
1649094920000|2022-04-04 17:55:20|4570.83|4570.43|4571.08|4570.68|4571.08|4570.68|4570.83|4570.43|141
1649094930000|2022-04-04 17:55:30|4570.83|4570.43|4571.08|4570.68|4571.08|4570.68|4570.83|4570.43|252
1649094940000|2022-04-04 17:55:40|4570.83|4570.43|4570.83|4570.43|4571.08|4570.68|4570.83|4570.43|73
1649094950000|2022-04-04 17:55:50|4571.08|4570.68|4571.08|4570.68|4571.08|4570.68|4571.08|4570.68|24
1649094960000|2022-04-04 17:56:00|4570.83|4570.43|4570.83|4570.43|4570.83|4570.43|4570.83|4570.43|70
1649094970000|2022-04-04 17:56:10|4571.08|4570.68|4571.08|4570.68|4571.08|4570.68|4570.83|4570.43|132
1649094980000|2022-04-04 17:56:20|4570.83|4570.43|4571.08|4570.68|4571.08|4570.68|4570.83|4570.43|120
1649094990000|2022-04-04 17:56:30|||||||||57
1649095000000|2022-04-04 17:56:40|4571.33|4570.93|4571.08|4570.68|4571.33|4570.93|4571.08|4570.68|347
1649095010000|2022-04-04 17:56:50|4571.33|4570.93|4571.33|4570.93|4571.33|4570.93|4571.33|4570.93|138
1649095020000|2022-04-04 17:57:00|4571.45|4571.05|4571.33|4570.93|4571.45|4571.05|4571.33|4570.93|95
1649095030000|2022-04-04 17:57:10|4571.58|4571.18|4571.58|4571.18|4571.58|4571.18|4571.58|4571.18|38
1649095040000|2022-04-04 17:57:20|4571.33|4570.93|4571.58|4571.18|4571.83|4571.43|4571.33|4570.93|226
1649095050000|2022-04-04 17:57:30|4572.08|4571.68|4572.33|4571.93|4572.33|4571.93|4572.08|4571.68|895
1649095060000|2022-04-04 17:57:40|4572.2|4571.8|4572.08|4571.68|4572.2|4571.8|4571.83|4571.43|362
1649095070000|2022-04-04 17:57:50|4571.83|4571.43|4572.08|4571.68|4572.33|4571.93|4571.83|4571.43|168
1649095080000|2022-04-04 17:58:00|4572.33|4571.93|4572.33|4571.93|4572.33|4571.93|4572.08|4571.68|187
1649095090000|2022-04-04 17:58:10|4572.08|4571.68|4572.33|4571.93|4572.83|4572.43|4572.08|4571.68|585
1649095100000|2022-04-04 17:58:20|4572.58|4572.18|4572.33|4571.93|4572.83|4572.43|4572.08|4571.68|827
1649095110000|2022-04-04 17:58:30|4572.58|4572.18|4572.83|4572.43|4572.83|4572.43|4572.33|4571.93|421
1649095120000|2022-04-04 17:58:40|4573.08|4572.68|4573.08|4572.68|4573.08|4572.68|4573.08|4572.68|78
1649095130000|2022-04-04 17:58:50|4573.33|4572.93|4573.33|4572.93|4573.33|4572.93|4573.33|4572.93|234
1649095140000|2022-04-04 17:59:00|4573.58|4573.18|4573.58|4573.18|4573.58|4573.18|4573.33|4572.93|785
1649095150000|2022-04-04 17:59:10|4573.83|4573.43|4574.08|4573.68|4574.08|4573.68|4573.83|4573.43|300
1649095160000|2022-04-04 17:59:20|4573.83|4573.43|4573.58|4573.18|4574.08|4573.68|4573.58|4573.18|770
1649095170000|2022-04-04 17:59:30|4573.83|4573.43|4573.33|4572.93|4573.83|4573.43|4573.33|4572.93|171
1649095180000|2022-04-04 17:59:40|4573.58|4573.18|4573.83|4573.43|4573.83|4573.43|4573.58|4573.18|303
1649095190000|2022-04-04 17:59:50|4574.08|4573.68|4573.58|4573.18|4574.08|4573.68|4573.33|4572.93|486
1649095200000|2022-04-04 18:00:00|4573.33|4572.93|4573.08|4572.68|4573.33|4572.93|4572.83|4572.43|464
1649095210000|2022-04-04 18:00:10|4572.83|4572.43|4573.08|4572.68|4573.08|4572.68|4572.83|4572.43|224
1649095220000|2022-04-04 18:00:20|4572.83|4572.43|4572.58|4572.18|4573.33|4572.93|4572.58|4572.18|517
1649095230000|2022-04-04 18:00:30|4572.33|4571.93|4572.58|4572.18|4572.83|4572.43|4572.33|4571.93|340
1649095240000|2022-04-04 18:00:40|4572.7|4572.3|4572.83|4572.43|4572.83|4572.43|4572.58|4572.18|347
1649095250000|2022-04-04 18:00:50|4572.58|4572.18|4572.58|4572.18|4572.58|4572.18|4572.33|4571.93|196
1649095260000|2022-04-04 18:01:00|4572.33|4571.93|4572.33|4571.93|4572.33|4571.93|4572.33|4571.93|109
1649095270000|2022-04-04 18:01:10|4572.58|4572.18|4572.83|4572.43|4572.83|4572.43|4572.58|4572.18|198
1649095280000|2022-04-04 18:01:20|4573.08|4572.68|4573.08|4572.68|4573.08|4572.68|4573.08|4572.68|72
1649095290000|2022-04-04 18:01:30|4573.33|4572.93|4573.33|4572.93|4573.58|4573.18|4573.33|4572.93|310
1649095300000|2022-04-04 18:01:40|||||||||65
1649095310000|2022-04-04 18:01:50|4573.08|4572.68|4572.83|4572.43|4573.08|4572.68|4572.58|4572.18|334
1649095320000|2022-04-04 18:02:00|4572.58|4572.18|4572.58|4572.18|4572.58|4572.18|4572.58|4572.18|118
1649095330000|2022-04-04 18:02:10|4572.33|4571.93|4572.33|4571.93|4572.58|4572.18|4572.08|4571.68|203
1649095340000|2022-04-04 18:02:20|||||||||84
1649095350000|2022-04-04 18:02:30|4572.08|4571.68|4571.33|4570.93|4572.08|4571.68|4571.33|4570.93|254
1649095360000|2022-04-04 18:02:40|4571.45|4571.05|4571.58|4571.18|4571.58|4571.18|4571.08|4570.68|308
1649095370000|2022-04-04 18:02:50|4571.83|4571.43|4572.33|4571.93|4572.33|4571.93|4571.58|4571.18|359
1649095380000|2022-04-04 18:03:00|4572.08|4571.68|4572.33|4571.93|4572.33|4571.93|4572.08|4571.68|139
1649095390000|2022-04-04 18:03:10|4572.08|4571.68|4572.33|4571.93|4572.33|4571.93|4572.08|4571.68|244
1649095400000|2022-04-04 18:03:20|4572.08|4571.68|4572.33|4571.93|4572.33|4571.93|4572.08|4571.68|146
1649095410000|2022-04-04 18:03:30|4572.58|4572.18|4572.58|4572.18|4572.58|4572.18|4572.58|4572.18|116
1649095420000|2022-04-04 18:03:40|4572.83|4572.43|4572.83|4572.43|4572.83|4572.43|4572.83|4572.43|160
1649095430000|2022-04-04 18:03:50|4572.7|4572.3|4572.83|4572.43|4572.83|4572.43|4572.58|4572.18|152
1649095440000|2022-04-04 18:04:00|4573.08|4572.68|4572.83|4572.43|4573.08|4572.68|4572.83|4572.43|81
1649095450000|2022-04-04 18:04:10|4573.08|4572.68|4573.58|4573.18|4573.58|4573.18|4572.83|4572.43|223
1649095460000|2022-04-04 18:04:20|4573.33|4572.93|4573.58|4573.18|4573.58|4573.18|4573.33|4572.93|115
1649095470000|2022-04-04 18:04:30|4573.33|4572.93|4573.58|4573.18|4573.83|4573.43|4573.33|4572.93|160
1649095480000|2022-04-04 18:04:40|4573.83|4573.43|4573.83|4573.43|4573.83|4573.43|4573.83|4573.43|122
1649095490000|2022-04-04 18:04:50|||||||||183
1649095500000|2022-04-04 18:05:00|4574.08|4573.68|4573.83|4573.43|4574.33|4573.93|4573.83|4573.43|611
1649095510000|2022-04-04 18:05:10|4573.58|4573.18|4573.58|4573.18|4573.58|4573.18|4573.33|4572.93|268
1649095520000|2022-04-04 18:05:20|4573.33|4572.93|4573.08|4572.68|4573.33|4572.93|4573.08|4572.68|207
1649095530000|2022-04-04 18:05:30|4573.2|4572.8|4573.33|4572.93|4573.33|4572.93|4573.08|4572.68|188
1649095540000|2022-04-04 18:05:40|4573.08|4572.68|4572.83|4572.43|4573.08|4572.68|4572.83|4572.43|228
1649095550000|2022-04-04 18:05:50|4572.58|4572.18|4572.58|4572.18|4572.83|4572.43|4572.58|4572.18|274
1649095560000|2022-04-04 18:06:00|4572.83|4572.43|4572.33|4571.93|4572.83|4572.43|4571.83|4571.43|468
1649095570000|2022-04-04 18:06:10|4572.2|4571.8|4571.95|4571.55|4572.2|4571.8|4571.83|4571.43|155
1649095580000|2022-04-04 18:06:20|4571.83|4571.43|4571.83|4571.43|4571.83|4571.43|4571.83|4571.43|99
1649095590000|2022-04-04 18:06:30|4571.95|4571.55|4571.58|4571.18|4572.08|4571.68|4571.58|4571.18|119
1649095600000|2022-04-04 18:06:40|4571.33|4570.93|4570.58|4570.18|4571.33|4570.93|4570.58|4570.18|417
1649095610000|2022-04-04 18:06:50|4570.83|4570.43|4570.83|4570.43|4570.83|4570.43|4570.83|4570.43|232
1649095620000|2022-04-04 18:07:00|4570.58|4570.18|4569.58|4569.18|4570.58|4570.18|4569.58|4569.18|704
1649095630000|2022-04-04 18:07:10|4569.33|4568.93|4568.33|4567.93|4569.33|4568.93|4568.33|4567.93|1373
1649095640000|2022-04-04 18:07:20|4568.45|4568.05|4568.08|4567.68|4568.45|4568.05|4568.08|4567.68|257
1649095650000|2022-04-04 18:07:30|4568.33|4567.93|4569.33|4568.93|4569.33|4568.93|4568.33|4567.93|292
1649095660000|2022-04-04 18:07:40|4568.83|4568.43|4569.08|4568.68|4569.08|4568.68|4568.83|4568.43|348
1649095670000|2022-04-04 18:07:50|4568.83|4568.43|4568.58|4568.18|4568.83|4568.43|4568.58|4568.18|291
1649095680000|2022-04-04 18:08:00|4568.33|4567.93|4569.08|4568.68|4569.08|4568.68|4568.08|4567.68|637
1649095690000|2022-04-04 18:08:10|4568.83|4568.43|4568.83|4568.43|4569.08|4568.68|4568.83|4568.43|132
1649095700000|2022-04-04 18:08:20|4568.58|4568.18|4568.58|4568.18|4568.83|4568.43|4568.58|4568.18|114
1649095710000|2022-04-04 18:08:30|4568.33|4567.93|4568.83|4568.43|4568.83|4568.43|4568.33|4567.93|124
1649095720000|2022-04-04 18:08:40|4568.58|4568.18|4568.83|4568.43|4569.08|4568.68|4568.58|4568.18|179
1649095730000|2022-04-04 18:08:50|4569.08|4568.68|4568.58|4568.18|4569.08|4568.68|4568.58|4568.18|106
1649095740000|2022-04-04 18:09:00|4568.83|4568.43|4569.08|4568.68|4569.58|4569.18|4568.83|4568.43|222
1649095750000|2022-04-04 18:09:10|4569.2|4568.8|4568.45|4568.05|4569.2|4568.8|4568.33|4567.93|187
1649095760000|2022-04-04 18:09:20|4568.58|4568.18|4568.33|4567.93|4568.58|4568.18|4568.33|4567.93|112
1649095770000|2022-04-04 18:09:30|4568.2|4567.8|4568.33|4567.93|4568.33|4567.93|4568.08|4567.68|211
1649095780000|2022-04-04 18:09:40|4568.2|4567.8|4567.83|4567.43|4568.2|4567.8|4567.83|4567.43|185
1649095790000|2022-04-04 18:09:50|4567.95|4567.55|4567.58|4567.18|4567.95|4567.55|4567.33|4566.93|484
1649095800000|2022-04-04 18:10:00|4567.33|4566.93|4567.08|4566.68|4567.58|4567.18|4567.08|4566.68|322
1649095810000|2022-04-04 18:10:10|4566.83|4566.43|4566.33|4565.93|4566.83|4566.43|4566.33|4565.93|410
1649095820000|2022-04-04 18:10:20|4566.58|4566.18|4566.83|4566.43|4566.83|4566.43|4566.33|4565.93|474
1649095830000|2022-04-04 18:10:30|4566.58|4566.18|4566.83|4566.43|4566.83|4566.43|4566.58|4566.18|333
1649095840000|2022-04-04 18:10:40|4566.95|4566.55|4567.08|4566.68|4567.08|4566.68|4566.58|4566.18|221
1649095850000|2022-04-04 18:10:50|4567.2|4566.8|4567.58|4567.18|4567.58|4567.18|4567.08|4566.68|255
1649095860000|2022-04-04 18:11:00|4567.83|4567.43|4568.33|4567.93|4568.33|4567.93|4567.83|4567.43|260
1649095870000|2022-04-04 18:11:10|4568.08|4567.68|4568.08|4567.68|4568.33|4567.93|4568.08|4567.68|211
1649095880000|2022-04-04 18:11:20|4568.33|4567.93|4568.58|4568.18|4568.58|4568.18|4568.33|4567.93|254
1649095890000|2022-04-04 18:11:30|4568.45|4568.05|4568.83|4568.43|4568.83|4568.43|4568.45|4568.05|156
1649095900000|2022-04-04 18:11:40|4568.58|4568.18|4568.58|4568.18|4568.83|4568.43|4568.58|4568.18|61
1649095910000|2022-04-04 18:11:50|4568.33|4567.93|4568.08|4567.68|4568.33|4567.93|4567.83|4567.43|336
1649095920000|2022-04-04 18:12:00|4568.33|4567.93|4568.58|4568.18|4568.58|4568.18|4568.33|4567.93|150
1649095930000|2022-04-04 18:12:10|4568.33|4567.93|4568.58|4568.18|4568.83|4568.43|4568.08|4567.68|226
1649095940000|2022-04-04 18:12:20|4568.83|4568.43|4568.83|4568.43|4569.08|4568.68|4568.83|4568.43|117
1649095950000|2022-04-04 18:12:30|4569.08|4568.68|4569.08|4568.68|4569.08|4568.68|4569.08|4568.68|140
1649095960000|2022-04-04 18:12:40|4569.2|4568.8|4569.08|4568.68|4569.33|4568.93|4569.08|4568.68|177
1649095970000|2022-04-04 18:12:50|4568.83|4568.43|4568.83|4568.43|4568.83|4568.43|4568.7|4568.3|184
1649095980000|2022-04-04 18:13:00|4569.08|4568.68|4568.58|4568.18|4569.08|4568.68|4568.58|4568.18|139
1649095990000|2022-04-04 18:13:10|4568.33|4567.93|4568.58|4568.18|4568.58|4568.18|4568.33|4567.93|186
1649096000000|2022-04-04 18:13:20|4568.33|4567.93|4568.33|4567.93|4568.33|4567.93|4568.33|4567.93|53
1649096010000|2022-04-04 18:13:30|4568.08|4567.68|4567.83|4567.43|4568.33|4567.93|4567.83|4567.43|183
1649096020000|2022-04-04 18:13:40|4567.7|4567.3|4568.33|4567.93|4568.33|4567.93|4567.7|4567.3|99
1649096030000|2022-04-04 18:13:50|4568.58|4568.18|4568.33|4567.93|4568.58|4568.18|4568.33|4567.93|72
1649096040000|2022-04-04 18:14:00|4568.08|4567.68|4568.08|4567.68|4568.08|4567.68|4567.83|4567.43|138
1649096050000|2022-04-04 18:14:10|4568.2|4567.8|4568.08|4567.68|4568.2|4567.8|4568.08|4567.68|83
1649096060000|2022-04-04 18:14:20|4568.33|4567.93|4568.33|4567.93|4568.33|4567.93|4568.08|4567.68|77
1649096070000|2022-04-04 18:14:30|4568.58|4568.18|4568.33|4567.93|4568.58|4568.18|4568.33|4567.93|189
1649096080000|2022-04-04 18:14:40|4568.45|4568.05|4568.08|4567.68|4568.58|4568.18|4568.08|4567.68|51
1649096090000|2022-04-04 18:14:50|4568.33|4567.93|4568.33|4567.93|4568.33|4567.93|4568.33|4567.93|26
1649096100000|2022-04-04 18:15:00|4568.58|4568.18|4568.33|4567.93|4568.58|4568.18|4568.08|4567.68|232
1649096110000|2022-04-04 18:15:10|4568.08|4567.68|4567.83|4567.43|4568.08|4567.68|4567.83|4567.43|93
1649096120000|2022-04-04 18:15:20|4567.58|4567.18|4568.08|4567.68|4568.08|4567.68|4567.33|4566.93|191
1649096130000|2022-04-04 18:15:30|4568.2|4567.8|4568.08|4567.68|4568.33|4567.93|4568.08|4567.68|95
1649096140000|2022-04-04 18:15:40|4568.33|4567.93|4568.58|4568.18|4568.58|4568.18|4568.08|4567.68|151
1649096150000|2022-04-04 18:15:50|4568.7|4568.3|4568.58|4568.18|4568.83|4568.43|4568.58|4568.18|278
1649096160000|2022-04-04 18:16:00|4568.83|4568.43|4568.83|4568.43|4568.83|4568.43|4568.58|4568.18|117
1649096170000|2022-04-04 18:16:10|4569.08|4568.68|4568.83|4568.43|4569.08|4568.68|4568.83|4568.43|137
1649096180000|2022-04-04 18:16:20|4569.08|4568.68|4569.08|4568.68|4569.33|4568.93|4568.95|4568.55|103
1649096190000|2022-04-04 18:16:30|4569.33|4568.93|4569.08|4568.68|4569.33|4568.93|4568.83|4568.43|168
1649096200000|2022-04-04 18:16:40|4568.83|4568.43|4569.33|4568.93|4569.33|4568.93|4568.83|4568.43|154
1649096210000|2022-04-04 18:16:50|4569.08|4568.68|4569.08|4568.68|4569.2|4568.8|4569.08|4568.68|69
1649096220000|2022-04-04 18:17:00|4568.83|4568.43|4569.33|4568.93|4569.33|4568.93|4568.83|4568.43|184
1649096230000|2022-04-04 18:17:10|4569.58|4569.18|4569.58|4569.18|4569.58|4569.18|4569.33|4568.93|182
1649096240000|2022-04-04 18:17:20|4569.33|4568.93|4569.33|4568.93|4569.58|4569.18|4569.33|4568.93|127
1649096250000|2022-04-04 18:17:30|4569.58|4569.18|4569.58|4569.18|4569.83|4569.43|4569.58|4569.18|138
1649096260000|2022-04-04 18:17:40|4569.83|4569.43|4570.08|4569.68|4570.08|4569.68|4569.83|4569.43|323
1649096270000|2022-04-04 18:17:50|4570.33|4569.93|4570.58|4570.18|4570.58|4570.18|4570.08|4569.68|448
1649096280000|2022-04-04 18:18:00|4570.33|4569.93|4570.33|4569.93|4570.45|4570.05|4570.08|4569.68|333
1649096290000|2022-04-04 18:18:10|4570.58|4570.18|4571.08|4570.68|4571.33|4570.93|4570.58|4570.18|532
1649096300000|2022-04-04 18:18:20|4570.95|4570.55|4571.08|4570.68|4571.08|4570.68|4570.83|4570.43|150
1649096310000|2022-04-04 18:18:30|4570.83|4570.43|4571.08|4570.68|4571.08|4570.68|4570.83|4570.43|139
1649096320000|2022-04-04 18:18:40|||||||||96
1649096330000|2022-04-04 18:18:50|4571.33|4570.93|4571.08|4570.68|4571.33|4570.93|4571.08|4570.68|138
1649096340000|2022-04-04 18:19:00|4571.33|4570.93|4571.58|4571.18|4571.58|4571.18|4571.33|4570.93|164
1649096350000|2022-04-04 18:19:10|4571.33|4570.93|4571.08|4570.68|4571.33|4570.93|4571.08|4570.68|159
1649096360000|2022-04-04 18:19:20|||||||||77
1649096370000|2022-04-04 18:19:30|4571.33|4570.93|4571.2|4570.8|4571.33|4570.93|4571.08|4570.68|89
1649096380000|2022-04-04 18:19:40|4571.08|4570.68|4571.33|4570.93|4571.33|4570.93|4571.08|4570.68|135
1649096390000|2022-04-04 18:19:50|4571.58|4571.18|4571.58|4571.18|4571.58|4571.18|4571.58|4571.18|103
1649096400000|2022-04-04 18:20:00|4571.33|4570.93|4571.08|4570.68|4571.33|4570.93|4570.83|4570.43|414
1649096410000|2022-04-04 18:20:10|4570.95|4570.55|4571.58|4571.18|4571.58|4571.18|4570.95|4570.55|173
1649096420000|2022-04-04 18:20:20|4571.33|4570.93|4571.58|4571.18|4571.58|4571.18|4571.08|4570.68|241
1649096430000|2022-04-04 18:20:30|4571.33|4570.93|4571.08|4570.68|4571.33|4570.93|4571.08|4570.68|198
1649096440000|2022-04-04 18:20:40|4571.33|4570.93|4571.33|4570.93|4571.33|4570.93|4571.08|4570.68|76
1649096450000|2022-04-04 18:20:50|4571.58|4571.18|4571.58|4571.18|4572.08|4571.68|4571.58|4571.18|175
1649096460000|2022-04-04 18:21:00|4571.33|4570.93|4571.33|4570.93|4571.58|4571.18|4571.08|4570.68|236
1649096470000|2022-04-04 18:21:10|4571.58|4571.18|4571.58|4571.18|4571.58|4571.18|4571.58|4571.18|74
1649096480000|2022-04-04 18:21:20|4571.33|4570.93|4571.08|4570.68|4571.33|4570.93|4571.08|4570.68|133
1649096490000|2022-04-04 18:21:30|4570.95|4570.55|4570.58|4570.18|4570.95|4570.55|4570.58|4570.18|255
1649096500000|2022-04-04 18:21:40|4570.7|4570.3|4570.7|4570.3|4570.7|4570.3|4570.58|4570.18|100
1649096510000|2022-04-04 18:21:50|4570.83|4570.43|4571.33|4570.93|4571.58|4571.18|4570.83|4570.43|239
1649096520000|2022-04-04 18:22:00|4571.45|4571.05|4571.33|4570.93|4571.45|4571.05|4571.08|4570.68|162
1649096530000|2022-04-04 18:22:10|4571.58|4571.18|4571.08|4570.68|4571.58|4571.18|4571.08|4570.68|319
1649096540000|2022-04-04 18:22:20|4571.33|4570.93|4571.33|4570.93|4571.33|4570.93|4571.08|4570.68|131
1649096550000|2022-04-04 18:22:30|4571.58|4571.18|4571.58|4571.18|4571.58|4571.18|4571.33|4570.93|92
1649096560000|2022-04-04 18:22:40|4571.33|4570.93|4571.33|4570.93|4571.33|4570.93|4571.08|4570.68|161
1649096570000|2022-04-04 18:22:50|4571.2|4570.8|4570.83|4570.43|4571.33|4570.93|4570.83|4570.43|168
1649096580000|2022-04-04 18:23:00|4571.08|4570.68|4571.08|4570.68|4571.08|4570.68|4570.83|4570.43|136
1649096590000|2022-04-04 18:23:10|4571.33|4570.93|4571.08|4570.68|4571.33|4570.93|4571.08|4570.68|83
1649096600000|2022-04-04 18:23:20|4570.83|4570.43|4570.83|4570.43|4571.08|4570.68|4570.83|4570.43|176
1649096610000|2022-04-04 18:23:30|4571.08|4570.68|4571.08|4570.68|4571.08|4570.68|4570.83|4570.43|60
1649096620000|2022-04-04 18:23:40|||||||||11
1649096630000|2022-04-04 18:23:50|4571.33|4570.93|4571.33|4570.93|4571.33|4570.93|4571.08|4570.68|176
1649096640000|2022-04-04 18:24:00|4571.08|4570.68|4572.08|4571.68|4572.08|4571.68|4571.08|4570.68|394
1649096650000|2022-04-04 18:24:10|4571.83|4571.43|4571.83|4571.43|4571.83|4571.43|4571.83|4571.43|68
1649096660000|2022-04-04 18:24:20|4571.58|4571.18|4571.58|4571.18|4571.58|4571.18|4571.58|4571.18|49
1649096670000|2022-04-04 18:24:30|4571.83|4571.43|4571.83|4571.43|4572.08|4571.68|4571.83|4571.43|178
1649096680000|2022-04-04 18:24:40|||||||||65
1649096690000|2022-04-04 18:24:50|4572.08|4571.68|4572.33|4571.93|4572.58|4572.18|4572.08|4571.68|147
1649096700000|2022-04-04 18:25:00|4572.58|4572.18|4572.58|4572.18|4572.58|4572.18|4572.33|4571.93|286
1649096710000|2022-04-04 18:25:10|4572.33|4571.93|4572.33|4571.93|4572.33|4571.93|4572.08|4571.68|199
1649096720000|2022-04-04 18:25:20|4572.2|4571.8|4572.33|4571.93|4572.33|4571.93|4572.08|4571.68|300
1649096730000|2022-04-04 18:25:30|4572.58|4572.18|4572.33|4571.93|4572.58|4572.18|4572.33|4571.93|143
1649096740000|2022-04-04 18:25:40|||||||||176
1649096750000|2022-04-04 18:25:50|||||||||26
1649096760000|2022-04-04 18:26:00|4572.08|4571.68|4573.33|4572.93|4573.33|4572.93|4572.08|4571.68|329
1649096770000|2022-04-04 18:26:10|4573.08|4572.68|4573.2|4572.8|4573.33|4572.93|4573.08|4572.68|282
1649096780000|2022-04-04 18:26:20|4573.33|4572.93|4572.83|4572.43|4573.33|4572.93|4572.83|4572.43|65
1649096790000|2022-04-04 18:26:30|4573.08|4572.68|4573.08|4572.68|4573.08|4572.68|4573.08|4572.68|118
1649096800000|2022-04-04 18:26:40|4573.33|4572.93|4573.58|4573.18|4573.58|4573.18|4573.33|4572.93|163
1649096810000|2022-04-04 18:26:50|4573.33|4572.93|4573.33|4572.93|4573.58|4573.18|4573.33|4572.93|290
1649096820000|2022-04-04 18:27:00|4573.58|4573.18|4573.83|4573.43|4574.08|4573.68|4573.58|4573.18|296
1649096830000|2022-04-04 18:27:10|4573.58|4573.18|4573.83|4573.43|4573.83|4573.43|4573.58|4573.18|155
1649096840000|2022-04-04 18:27:20|4574.08|4573.68|4574.08|4573.68|4574.08|4573.68|4574.08|4573.68|74
1649096850000|2022-04-04 18:27:30|4574.58|4574.18|4574.33|4573.93|4574.58|4574.18|4574.33|4573.93|487
1649096860000|2022-04-04 18:27:40|4574.58|4574.18|4574.83|4574.43|4574.83|4574.43|4574.58|4574.18|404
1649096870000|2022-04-04 18:27:50|4574.58|4574.18|4574.33|4573.93|4574.58|4574.18|4574.33|4573.93|188
1649096880000|2022-04-04 18:28:00|||||||||457
1649096890000|2022-04-04 18:28:10|4574.58|4574.18|4574.33|4573.93|4574.58|4574.18|4574.33|4573.93|389
1649096900000|2022-04-04 18:28:20|||||||||18
1649096910000|2022-04-04 18:28:30|4574.08|4573.68|4574.08|4573.68|4574.08|4573.68|4573.83|4573.43|461
1649096920000|2022-04-04 18:28:40|4573.95|4573.55|4574.08|4573.68|4574.08|4573.68|4573.83|4573.43|163
1649096930000|2022-04-04 18:28:50|4574.33|4573.93|4574.45|4574.05|4574.58|4574.18|4574.08|4573.68|195
1649096940000|2022-04-04 18:29:00|4574.33|4573.93|4574.58|4574.18|4574.83|4574.43|4574.33|4573.93|284
1649096950000|2022-04-04 18:29:10|4574.83|4574.43|4574.83|4574.43|4574.83|4574.43|4574.58|4574.18|165
1649096960000|2022-04-04 18:29:20|4575.08|4574.68|4575.08|4574.68|4575.08|4574.68|4575.08|4574.68|371
1649096970000|2022-04-04 18:29:30|4574.83|4574.43|4575.08|4574.68|4575.08|4574.68|4574.83|4574.43|499
1649096980000|2022-04-04 18:29:40|4575.33|4574.93|4575.08|4574.68|4575.33|4574.93|4575.08|4574.68|487
1649096990000|2022-04-04 18:29:50|4574.83|4574.43|4575.08|4574.68|4575.08|4574.68|4574.83|4574.43|144
1649097000000|2022-04-04 18:30:00|4574.95|4574.55|4575.33|4574.93|4575.33|4574.93|4574.83|4574.43|321
1649097010000|2022-04-04 18:30:10|4575.2|4574.8|4575.08|4574.68|4575.2|4574.8|4575.08|4574.68|176
1649097020000|2022-04-04 18:30:20|4574.83|4574.43|4574.83|4574.43|4575.08|4574.68|4574.83|4574.43|218
1649097030000|2022-04-04 18:30:30|4574.58|4574.18|4574.33|4573.93|4574.58|4574.18|4574.33|4573.93|405
1649097040000|2022-04-04 18:30:40|4574.08|4573.68|4574.08|4573.68|4574.08|4573.68|4574.08|4573.68|229
1649097050000|2022-04-04 18:30:50|4573.83|4573.43|4574.08|4573.68|4574.08|4573.68|4573.83|4573.43|192
1649097060000|2022-04-04 18:31:00|4573.83|4573.43|4573.58|4573.18|4574.08|4573.68|4573.33|4572.93|404
1649097070000|2022-04-04 18:31:10|4573.33|4572.93|4573.33|4572.93|4573.58|4573.18|4573.08|4572.68|219
1649097080000|2022-04-04 18:31:20|4573.08|4572.68|4573.08|4572.68|4573.33|4572.93|4573.08|4572.68|231
1649097090000|2022-04-04 18:31:30|4573.33|4572.93|4573.08|4572.68|4573.33|4572.93|4572.83|4572.43|289
1649097100000|2022-04-04 18:31:40|||||||||61
1649097110000|2022-04-04 18:31:50|4573.33|4572.93|4573.33|4572.93|4573.58|4573.18|4573.33|4572.93|170
1649097120000|2022-04-04 18:32:00|4573.08|4572.68|4573.83|4573.43|4573.83|4573.43|4573.08|4572.68|172
1649097130000|2022-04-04 18:32:10|4574.08|4573.68|4574.08|4573.68|4574.58|4574.18|4574.08|4573.68|185
1649097140000|2022-04-04 18:32:20|4574.33|4573.93|4574.33|4573.93|4574.33|4573.93|4574.08|4573.68|223
1649097150000|2022-04-04 18:32:30|4574.2|4573.8|4574.33|4573.93|4574.58|4574.18|4574.08|4573.68|118
1649097160000|2022-04-04 18:32:40|4574.58|4574.18|4574.83|4574.43|4574.83|4574.43|4574.58|4574.18|96
1649097170000|2022-04-04 18:32:50|||||||||65
1649097180000|2022-04-04 18:33:00|4574.58|4574.18|4574.58|4574.18|4574.58|4574.18|4574.58|4574.18|172
1649097190000|2022-04-04 18:33:10|||||||||8
1649097200000|2022-04-04 18:33:20|4574.33|4573.93|4574.83|4574.43|4574.83|4574.43|4574.33|4573.93|195
1649097210000|2022-04-04 18:33:30|4575.08|4574.68|4575.33|4574.93|4575.33|4574.93|4575.08|4574.68|370
1649097220000|2022-04-04 18:33:40|4575.58|4575.18|4575.33|4574.93|4575.58|4575.18|4575.33|4574.93|262
1649097230000|2022-04-04 18:33:50|4575.08|4574.68|4575.33|4574.93|4575.33|4574.93|4575.08|4574.68|147
1649097240000|2022-04-04 18:34:00|4575.58|4575.18|4575.58|4575.18|4575.58|4575.18|4575.58|4575.18|83
1649097250000|2022-04-04 18:34:10|||||||||121
1649097260000|2022-04-04 18:34:20|4575.83|4575.43|4575.83|4575.43|4575.83|4575.43|4575.58|4575.18|280
1649097270000|2022-04-04 18:34:30|4576.08|4575.68|4576.08|4575.68|4576.08|4575.68|4576.08|4575.68|268
1649097280000|2022-04-04 18:34:40|4575.83|4575.43|4575.83|4575.43|4575.83|4575.43|4575.33|4574.93|591
1649097290000|2022-04-04 18:34:50|4576.08|4575.68|4576.08|4575.68|4576.08|4575.68|4576.08|4575.68|89
1649097300000|2022-04-04 18:35:00|4575.83|4575.43|4575.83|4575.43|4576.08|4575.68|4575.83|4575.43|321
1649097310000|2022-04-04 18:35:10|4576.08|4575.68|4576.08|4575.68|4576.08|4575.68|4576.08|4575.68|68
1649097320000|2022-04-04 18:35:20|4575.83|4575.43|4575.83|4575.43|4575.83|4575.43|4575.83|4575.43|320
1649097330000|2022-04-04 18:35:30|||||||||86
1649097340000|2022-04-04 18:35:40|4576.08|4575.68|4576.08|4575.68|4576.08|4575.68|4576.08|4575.68|425
1649097350000|2022-04-04 18:35:50|4576.33|4575.93|4576.33|4575.93|4576.33|4575.93|4576.33|4575.93|686
1649097360000|2022-04-04 18:36:00|4576.58|4576.18|4576.33|4575.93|4576.58|4576.18|4576.33|4575.93|255
1649097370000|2022-04-04 18:36:10|4576.58|4576.18|4576.33|4575.93|4576.58|4576.18|4576.33|4575.93|150
1649097380000|2022-04-04 18:36:20|4576.08|4575.68|4576.08|4575.68|4576.33|4575.93|4575.83|4575.43|415
1649097390000|2022-04-04 18:36:30|4575.83|4575.43|4575.58|4575.18|4575.83|4575.43|4575.33|4574.93|330
1649097400000|2022-04-04 18:36:40|4575.33|4574.93|4576.08|4575.68|4576.08|4575.68|4575.33|4574.93|232
1649097410000|2022-04-04 18:36:50|4576.33|4575.93|4576.33|4575.93|4576.33|4575.93|4576.08|4575.68|255
1649097420000|2022-04-04 18:37:00|4576.08|4575.68|4576.08|4575.68|4576.33|4575.93|4576.08|4575.68|150
1649097430000|2022-04-04 18:37:10|4575.83|4575.43|4576.08|4575.68|4576.08|4575.68|4575.83|4575.43|155
1649097440000|2022-04-04 18:37:20|4575.83|4575.43|4575.33|4574.93|4575.83|4575.43|4575.33|4574.93|103
1649097450000|2022-04-04 18:37:30|4575.58|4575.18|4575.58|4575.18|4575.58|4575.18|4575.58|4575.18|65
1649097460000|2022-04-04 18:37:40|4575.83|4575.43|4576.08|4575.68|4576.08|4575.68|4575.83|4575.43|276
1649097470000|2022-04-04 18:37:50|4575.95|4575.55|4575.83|4575.43|4576.08|4575.68|4575.83|4575.43|230
1649097480000|2022-04-04 18:38:00|4576.08|4575.68|4575.83|4575.43|4576.08|4575.68|4575.83|4575.43|140
1649097490000|2022-04-04 18:38:10|4576.08|4575.68|4576.08|4575.68|4576.08|4575.68|4575.83|4575.43|200
1649097500000|2022-04-04 18:38:20|4576.33|4575.93|4576.08|4575.68|4576.33|4575.93|4576.08|4575.68|191
1649097510000|2022-04-04 18:38:30|||||||||134
1649097520000|2022-04-04 18:38:40|4575.83|4575.43|4576.08|4575.68|4576.08|4575.68|4575.83|4575.43|79
1649097530000|2022-04-04 18:38:50|4575.83|4575.43|4575.83|4575.43|4575.95|4575.55|4575.83|4575.43|173
1649097540000|2022-04-04 18:39:00|||||||||36
1649097550000|2022-04-04 18:39:10|4575.58|4575.18|4575.58|4575.18|4575.83|4575.43|4575.58|4575.18|89
1649097560000|2022-04-04 18:39:20|||||||||154
1649097570000|2022-04-04 18:39:30|4575.83|4575.43|4575.83|4575.43|4575.83|4575.43|4575.58|4575.18|117
1649097580000|2022-04-04 18:39:40|4576.08|4575.68|4575.83|4575.43|4576.08|4575.68|4575.83|4575.43|258
1649097590000|2022-04-04 18:39:50|4576.08|4575.68|4576.08|4575.68|4576.08|4575.68|4576.08|4575.68|77
1649097600000|2022-04-04 18:40:00|||||||||188
1649097610000|2022-04-04 18:40:10|4575.83|4575.43|4575.83|4575.43|4576.08|4575.68|4575.83|4575.43|131
1649097620000|2022-04-04 18:40:20|4576.08|4575.68|4575.83|4575.43|4576.08|4575.68|4575.83|4575.43|128
1649097630000|2022-04-04 18:40:30|4575.58|4575.18|4575.58|4575.18|4575.58|4575.18|4575.33|4574.93|229
1649097640000|2022-04-04 18:40:40|4575.33|4574.93|4575.33|4574.93|4575.58|4575.18|4575.33|4574.93|302
1649097650000|2022-04-04 18:40:50|4575.45|4575.05|4575.58|4575.18|4575.58|4575.18|4575.45|4575.05|114
1649097660000|2022-04-04 18:41:00|4575.45|4575.05|4575.08|4574.68|4575.45|4575.05|4575.08|4574.68|287
1649097670000|2022-04-04 18:41:10|4575.33|4574.93|4575.33|4574.93|4575.33|4574.93|4575.33|4574.93|133
1649097680000|2022-04-04 18:41:20|4575.08|4574.68|4575.33|4574.93|4575.33|4574.93|4575.08|4574.68|165
1649097690000|2022-04-04 18:41:30|4575.58|4575.18|4575.58|4575.18|4575.83|4575.43|4575.33|4574.93|320
1649097700000|2022-04-04 18:41:40|4575.33|4574.93|4575.33|4574.93|4575.58|4575.18|4575.33|4574.93|141
1649097710000|2022-04-04 18:41:50|4575.2|4574.8|4575.08|4574.68|4575.2|4574.8|4575.08|4574.68|222
1649097720000|2022-04-04 18:42:00|4575.33|4574.93|4575.08|4574.68|4575.33|4574.93|4575.08|4574.68|171
1649097730000|2022-04-04 18:42:10|4574.83|4574.43|4574.83|4574.43|4575.08|4574.68|4574.83|4574.43|219
1649097740000|2022-04-04 18:42:20|4575.08|4574.68|4575.33|4574.93|4575.33|4574.93|4575.08|4574.68|116
1649097750000|2022-04-04 18:42:30|4575.08|4574.68|4575.58|4575.18|4575.58|4575.18|4575.08|4574.68|197
1649097760000|2022-04-04 18:42:40|4575.45|4575.05|4575.58|4575.18|4575.58|4575.18|4575.45|4575.05|163
1649097770000|2022-04-04 18:42:50|4575.45|4575.05|4575.33|4574.93|4575.45|4575.05|4575.33|4574.93|73
1649097780000|2022-04-04 18:43:00|4575.08|4574.68|4575.33|4574.93|4575.33|4574.93|4575.08|4574.68|67
1649097790000|2022-04-04 18:43:10|4575.58|4575.18|4575.83|4575.43|4575.83|4575.43|4575.58|4575.18|226
1649097800000|2022-04-04 18:43:20|4575.58|4575.18|4575.58|4575.18|4575.83|4575.43|4575.58|4575.18|212
1649097810000|2022-04-04 18:43:30|4575.83|4575.43|4575.83|4575.43|4575.83|4575.43|4575.58|4575.18|57
1649097820000|2022-04-04 18:43:40|||||||||20
1649097830000|2022-04-04 18:43:50|||||||||95
1649097840000|2022-04-04 18:44:00|4575.58|4575.18|4575.83|4575.43|4575.83|4575.43|4575.58|4575.18|150
1649097850000|2022-04-04 18:44:10|4575.58|4575.18|4575.58|4575.18|4575.58|4575.18|4575.58|4575.18|126
1649097860000|2022-04-04 18:44:20|4575.45|4575.05|4575.58|4575.18|4575.58|4575.18|4575.33|4574.93|204
1649097870000|2022-04-04 18:44:30|4575.33|4574.93|4575.33|4574.93|4575.58|4575.18|4575.33|4574.93|205
1649097880000|2022-04-04 18:44:40|4575.45|4575.05|4575.33|4574.93|4575.45|4575.05|4575.33|4574.93|28
1649097890000|2022-04-04 18:44:50|4575.58|4575.18|4575.83|4575.43|4575.83|4575.43|4575.58|4575.18|202
1649097900000|2022-04-04 18:45:00|4575.58|4575.18|4576.08|4575.68|4576.08|4575.68|4575.58|4575.18|193
1649097910000|2022-04-04 18:45:10|4575.83|4575.43|4575.83|4575.43|4575.83|4575.43|4575.83|4575.43|84
1649097920000|2022-04-04 18:45:20|4576.08|4575.68|4575.83|4575.43|4576.08|4575.68|4575.83|4575.43|218
1649097930000|2022-04-04 18:45:30|||||||||88
1649097940000|2022-04-04 18:45:40|4575.58|4575.18|4576.58|4576.18|4576.58|4576.18|4575.58|4575.18|550
1649097950000|2022-04-04 18:45:50|4576.83|4576.43|4576.83|4576.43|4576.83|4576.43|4576.83|4576.43|1271
1649097960000|2022-04-04 18:46:00|4577.08|4576.68|4576.83|4576.43|4577.08|4576.68|4576.83|4576.43|263
1649097970000|2022-04-04 18:46:10|4576.33|4575.93|4576.58|4576.18|4576.83|4576.43|4576.33|4575.93|332
1649097980000|2022-04-04 18:46:20|4576.83|4576.43|4576.58|4576.18|4576.83|4576.43|4576.58|4576.18|304
1649097990000|2022-04-04 18:46:30|4576.83|4576.43|4576.58|4576.18|4576.83|4576.43|4576.58|4576.18|96
1649098000000|2022-04-04 18:46:40|4576.33|4575.93|4576.58|4576.18|4576.58|4576.18|4576.08|4575.68|350
1649098010000|2022-04-04 18:46:50|4576.83|4576.43|4577.08|4576.68|4577.08|4576.68|4576.83|4576.43|122
1649098020000|2022-04-04 18:47:00|4577.33|4576.93|4577.33|4576.93|4577.33|4576.93|4577.33|4576.93|151
1649098030000|2022-04-04 18:47:10|4577.58|4577.18|4577.83|4577.43|4578.33|4577.93|4577.58|4577.18|966
1649098040000|2022-04-04 18:47:20|4578.08|4577.68|4578.33|4577.93|4578.33|4577.93|4577.83|4577.43|331
1649098050000|2022-04-04 18:47:30|4578.08|4577.68|4577.83|4577.43|4578.33|4577.93|4577.83|4577.43|452
1649098060000|2022-04-04 18:47:40|4578.08|4577.68|4578.33|4577.93|4578.33|4577.93|4578.08|4577.68|169
1649098070000|2022-04-04 18:47:50|4578.08|4577.68|4578.08|4577.68|4578.33|4577.93|4578.08|4577.68|289
1649098080000|2022-04-04 18:48:00|4577.83|4577.43|4577.83|4577.43|4578.08|4577.68|4577.83|4577.43|160
1649098090000|2022-04-04 18:48:10|4578.08|4577.68|4578.08|4577.68|4578.08|4577.68|4578.08|4577.68|134
1649098100000|2022-04-04 18:48:20|4578.2|4577.8|4578.33|4577.93|4578.33|4577.93|4578.2|4577.8|131
1649098110000|2022-04-04 18:48:30|4578.45|4578.05|4578.33|4577.93|4578.45|4578.05|4578.33|4577.93|49
1649098120000|2022-04-04 18:48:40|4578.08|4577.68|4578.08|4577.68|4578.2|4577.8|4578.08|4577.68|207
1649098130000|2022-04-04 18:48:50|4578.33|4577.93|4578.33|4577.93|4578.33|4577.93|4578.33|4577.93|74
1649098140000|2022-04-04 18:49:00|||||||||55
1649098150000|2022-04-04 18:49:10|4578.08|4577.68|4578.08|4577.68|4578.08|4577.68|4578.08|4577.68|74
1649098160000|2022-04-04 18:49:20|4577.83|4577.43|4577.83|4577.43|4578.08|4577.68|4577.83|4577.43|262
1649098170000|2022-04-04 18:49:30|4577.58|4577.18|4577.33|4576.93|4577.58|4577.18|4577.33|4576.93|477
1649098180000|2022-04-04 18:49:40|4577.08|4576.68|4576.58|4576.18|4577.08|4576.68|4576.33|4575.93|607
1649098190000|2022-04-04 18:49:50|4576.33|4575.93|4576.08|4575.68|4576.58|4576.18|4576.08|4575.68|265
1649098200000|2022-04-04 18:50:00|4576.2|4575.8|4577.08|4576.68|4577.08|4576.68|4576.2|4575.8|346
1649098210000|2022-04-04 18:50:10|4576.83|4576.43|4576.58|4576.18|4576.83|4576.43|4576.33|4575.93|357
1649098220000|2022-04-04 18:50:20|4576.83|4576.43|4576.33|4575.93|4576.83|4576.43|4576.33|4575.93|281
1649098230000|2022-04-04 18:50:30|4576.45|4576.05|4576.83|4576.43|4576.83|4576.43|4576.33|4575.93|234
1649098240000|2022-04-04 18:50:40|4576.58|4576.18|4576.58|4576.18|4576.58|4576.18|4576.58|4576.18|78
1649098250000|2022-04-04 18:50:50|4576.33|4575.93|4576.33|4575.93|4576.33|4575.93|4576.33|4575.93|92
1649098260000|2022-04-04 18:51:00|4576.08|4575.68|4575.58|4575.18|4576.08|4575.68|4575.33|4574.93|543
1649098270000|2022-04-04 18:51:10|4575.33|4574.93|4575.33|4574.93|4575.58|4575.18|4575.33|4574.93|154
1649098280000|2022-04-04 18:51:20|||||||||195
1649098290000|2022-04-04 18:51:30|4575.08|4574.68|4575.58|4575.18|4575.58|4575.18|4575.08|4574.68|229
1649098300000|2022-04-04 18:51:40|4575.33|4574.93|4575.33|4574.93|4575.58|4575.18|4575.33|4574.93|321
1649098310000|2022-04-04 18:51:50|4575.58|4575.18|4575.33|4574.93|4575.58|4575.18|4575.33|4574.93|62
1649098320000|2022-04-04 18:52:00|4575.58|4575.18|4575.08|4574.68|4575.58|4575.18|4575.08|4574.68|359
1649098330000|2022-04-04 18:52:10|4575.33|4574.93|4575.33|4574.93|4575.33|4574.93|4575.08|4574.68|122
1649098340000|2022-04-04 18:52:20|||||||||88
1649098350000|2022-04-04 18:52:30|4575.08|4574.68|4575.58|4575.18|4575.83|4575.43|4575.08|4574.68|253
1649098360000|2022-04-04 18:52:40|4575.7|4575.3|4575.83|4575.43|4575.83|4575.43|4575.58|4575.18|105
1649098370000|2022-04-04 18:52:50|4575.58|4575.18|4575.83|4575.43|4575.83|4575.43|4575.45|4575.05|165
1649098380000|2022-04-04 18:53:00|||||||||12
1649098390000|2022-04-04 18:53:10|4575.58|4575.18|4575.83|4575.43|4576.08|4575.68|4575.45|4575.05|260
1649098400000|2022-04-04 18:53:20|4576.08|4575.68|4576.58|4576.18|4576.58|4576.18|4575.83|4575.43|253
1649098410000|2022-04-04 18:53:30|4576.33|4575.93|4576.33|4575.93|4576.58|4576.18|4576.08|4575.68|289
1649098420000|2022-04-04 18:53:40|4576.58|4576.18|4576.58|4576.18|4576.58|4576.18|4576.33|4575.93|73
1649098430000|2022-04-04 18:53:50|4576.33|4575.93|4576.83|4576.43|4576.83|4576.43|4576.33|4575.93|266
1649098440000|2022-04-04 18:54:00|4577.08|4576.68|4577.33|4576.93|4577.33|4576.93|4577.08|4576.68|301
1649098450000|2022-04-04 18:54:10|4577.08|4576.68|4577.58|4577.18|4577.83|4577.43|4577.08|4576.68|263
1649098460000|2022-04-04 18:54:20|4577.33|4576.93|4577.58|4577.18|4577.83|4577.43|4577.33|4576.93|178
1649098470000|2022-04-04 18:54:30|4577.83|4577.43|4577.83|4577.43|4577.83|4577.43|4577.7|4577.3|126
1649098480000|2022-04-04 18:54:40|||||||||22
1649098490000|2022-04-04 18:54:50|4578.08|4577.68|4578.58|4578.18|4578.58|4578.18|4577.83|4577.43|328
1649098500000|2022-04-04 18:55:00|4578.83|4578.43|4578.58|4578.18|4578.83|4578.43|4578.58|4578.18|496
1649098510000|2022-04-04 18:55:10|4578.33|4577.93|4578.33|4577.93|4578.33|4577.93|4578.33|4577.93|219
1649098520000|2022-04-04 18:55:20|4578.08|4577.68|4578.33|4577.93|4578.33|4577.93|4578.08|4577.68|229
1649098530000|2022-04-04 18:55:30|4578.08|4577.68|4578.58|4578.18|4578.58|4578.18|4578.08|4577.68|72
1649098540000|2022-04-04 18:55:40|4578.33|4577.93|4578.08|4577.68|4578.33|4577.93|4578.08|4577.68|125
1649098550000|2022-04-04 18:55:50|4577.83|4577.43|4577.58|4577.18|4578.08|4577.68|4577.58|4577.18|205
1649098560000|2022-04-04 18:56:00|4577.33|4576.93|4577.58|4577.18|4577.83|4577.43|4577.33|4576.93|233
1649098570000|2022-04-04 18:56:10|4577.83|4577.43|4577.83|4577.43|4577.83|4577.43|4577.58|4577.18|69
1649098580000|2022-04-04 18:56:20|4577.58|4577.18|4577.08|4576.68|4577.58|4577.18|4576.83|4576.43|325
1649098590000|2022-04-04 18:56:30|4576.83|4576.43|4576.83|4576.43|4576.83|4576.43|4576.83|4576.43|154
1649098600000|2022-04-04 18:56:40|||||||||67
1649098610000|2022-04-04 18:56:50|4577.33|4576.93|4577.08|4576.68|4577.58|4577.18|4577.08|4576.68|154
1649098620000|2022-04-04 18:57:00|4576.95|4576.55|4577.08|4576.68|4577.33|4576.93|4576.95|4576.55|169
1649098630000|2022-04-04 18:57:10|4577.33|4576.93|4577.08|4576.68|4577.33|4576.93|4577.08|4576.68|116
1649098640000|2022-04-04 18:57:20|4577.33|4576.93|4577.33|4576.93|4577.33|4576.93|4577.33|4576.93|40
1649098650000|2022-04-04 18:57:30|4577.08|4576.68|4577.58|4577.18|4577.58|4577.18|4577.08|4576.68|109
1649098660000|2022-04-04 18:57:40|4577.83|4577.43|4577.83|4577.43|4577.83|4577.43|4577.58|4577.18|214
1649098670000|2022-04-04 18:57:50|4577.58|4577.18|4577.83|4577.43|4578.08|4577.68|4577.58|4577.18|149
1649098680000|2022-04-04 18:58:00|4577.95|4577.55|4578.33|4577.93|4578.58|4578.18|4577.83|4577.43|225
1649098690000|2022-04-04 18:58:10|4578.45|4578.05|4578.08|4577.68|4578.45|4578.05|4577.95|4577.55|220
1649098700000|2022-04-04 18:58:20|4578.33|4577.93|4578.08|4577.68|4578.33|4577.93|4578.08|4577.68|142
1649098710000|2022-04-04 18:58:30|4577.83|4577.43|4578.33|4577.93|4578.33|4577.93|4577.83|4577.43|146
1649098720000|2022-04-04 18:58:40|4578.08|4577.68|4578.08|4577.68|4578.08|4577.68|4578.08|4577.68|111
1649098730000|2022-04-04 18:58:50|4577.83|4577.43|4578.08|4577.68|4578.08|4577.68|4577.83|4577.43|104
1649098740000|2022-04-04 18:59:00|4578.33|4577.93|4578.33|4577.93|4578.33|4577.93|4578.33|4577.93|64
1649098750000|2022-04-04 18:59:10|4578.08|4577.68|4577.83|4577.43|4578.08|4577.68|4577.83|4577.43|112
1649098760000|2022-04-04 18:59:20|4577.58|4577.18|4577.33|4576.93|4577.58|4577.18|4577.33|4576.93|157
1649098770000|2022-04-04 18:59:30|4577.58|4577.18|4577.58|4577.18|4577.58|4577.18|4577.33|4576.93|147
1649098780000|2022-04-04 18:59:40|4577.33|4576.93|4577.08|4576.68|4577.58|4577.18|4576.83|4576.43|1003
1649098790000|2022-04-04 18:59:50|4576.83|4576.43|4576.83|4576.43|4576.83|4576.43|4576.33|4575.93|432
1649098800000|2022-04-04 19:00:00|4576.58|4576.18|4576.58|4576.18|4576.58|4576.18|4576.33|4575.93|299
1649098810000|2022-04-04 19:00:10|4576.33|4575.93|4576.33|4575.93|4576.33|4575.93|4576.33|4575.93|122
1649098820000|2022-04-04 19:00:20|4576.58|4576.18|4576.58|4576.18|4576.58|4576.18|4576.33|4575.93|185
1649098830000|2022-04-04 19:00:30|4576.83|4576.43|4577.08|4576.68|4577.08|4576.68|4576.83|4576.43|172
1649098840000|2022-04-04 19:00:40|4577.33|4576.93|4576.7|4576.3|4577.33|4576.93|4576.58|4576.18|259
1649098850000|2022-04-04 19:00:50|4576.58|4576.18|4576.83|4576.43|4577.08|4576.68|4576.58|4576.18|251
1649098860000|2022-04-04 19:01:00|4576.58|4576.18|4576.58|4576.18|4576.83|4576.43|4576.45|4576.05|353
1649098870000|2022-04-04 19:01:10|4576.83|4576.43|4576.83|4576.43|4577.08|4576.68|4576.83|4576.43|184
1649098880000|2022-04-04 19:01:20|4576.58|4576.18|4576.83|4576.43|4577.08|4576.68|4576.58|4576.18|197
1649098890000|2022-04-04 19:01:30|4577.08|4576.68|4577.08|4576.68|4577.33|4576.93|4577.08|4576.68|143
1649098900000|2022-04-04 19:01:40|4577.2|4576.8|4577.33|4576.93|4577.33|4576.93|4577.2|4576.8|182
1649098910000|2022-04-04 19:01:50|4577.08|4576.68|4577.08|4576.68|4577.08|4576.68|4577.08|4576.68|201
1649098920000|2022-04-04 19:02:00|4576.83|4576.43|4577.08|4576.68|4577.08|4576.68|4576.83|4576.43|159
1649098930000|2022-04-04 19:02:10|4576.83|4576.43|4576.83|4576.43|4577.08|4576.68|4576.83|4576.43|87
1649098940000|2022-04-04 19:02:20|||||||||12
1649098950000|2022-04-04 19:02:30|||||||||14
1649098960000|2022-04-04 19:02:40|4576.58|4576.18|4576.08|4575.68|4576.58|4576.18|4576.08|4575.68|416
1649098970000|2022-04-04 19:02:50|4575.83|4575.43|4575.83|4575.43|4576.08|4575.68|4575.83|4575.43|269
1649098980000|2022-04-04 19:03:00|4576.08|4575.68|4575.83|4575.43|4576.08|4575.68|4575.83|4575.43|237
1649098990000|2022-04-04 19:03:10|4575.58|4575.18|4575.83|4575.43|4576.08|4575.68|4575.58|4575.18|359
1649099000000|2022-04-04 19:03:20|4575.58|4575.18|4575.33|4574.93|4575.83|4575.43|4575.33|4574.93|305
1649099010000|2022-04-04 19:03:30|4575.08|4574.68|4575.33|4574.93|4575.33|4574.93|4575.08|4574.68|402
1649099020000|2022-04-04 19:03:40|4575.08|4574.68|4574.83|4574.43|4575.33|4574.93|4574.58|4574.18|441
1649099030000|2022-04-04 19:03:50|4575.08|4574.68|4575.58|4575.18|4575.58|4575.18|4575.08|4574.68|391
1649099040000|2022-04-04 19:04:00|4575.83|4575.43|4576.33|4575.93|4576.33|4575.93|4575.83|4575.43|285
1649099050000|2022-04-04 19:04:10|4576.58|4576.18|4576.83|4576.43|4576.83|4576.43|4576.58|4576.18|146
1649099060000|2022-04-04 19:04:20|4577.08|4576.68|4577.33|4576.93|4577.58|4577.18|4576.83|4576.43|759
1649099070000|2022-04-04 19:04:30|4577.08|4576.68|4577.08|4576.68|4577.08|4576.68|4576.58|4576.18|406
1649099080000|2022-04-04 19:04:40|4577.33|4576.93|4577.08|4576.68|4577.33|4576.93|4577.08|4576.68|165
1649099090000|2022-04-04 19:04:50|4576.83|4576.43|4576.83|4576.43|4576.83|4576.43|4576.83|4576.43|183
1649099100000|2022-04-04 19:05:00|4577.08|4576.68|4577.58|4577.18|4577.83|4577.43|4577.08|4576.68|334
1649099110000|2022-04-04 19:05:10|4577.33|4576.93|4577.08|4576.68|4577.33|4576.93|4576.95|4576.55|369
1649099120000|2022-04-04 19:05:20|4576.83|4576.43|4576.58|4576.18|4577.08|4576.68|4576.58|4576.18|192
1649099130000|2022-04-04 19:05:30|4576.33|4575.93|4576.83|4576.43|4577.08|4576.68|4576.33|4575.93|282
1649099140000|2022-04-04 19:05:40|4576.7|4576.3|4576.83|4576.43|4576.83|4576.43|4576.58|4576.18|163
1649099150000|2022-04-04 19:05:50|4576.58|4576.18|4576.83|4576.43|4577.08|4576.68|4576.58|4576.18|116
1649099160000|2022-04-04 19:06:00|4577.08|4576.68|4576.83|4576.43|4577.33|4576.93|4576.83|4576.43|216
1649099170000|2022-04-04 19:06:10|4577.58|4577.18|4577.83|4577.43|4577.83|4577.43|4577.58|4577.18|591
1649099180000|2022-04-04 19:06:20|4578.08|4577.68|4578.33|4577.93|4578.33|4577.93|4578.08|4577.68|786
1649099190000|2022-04-04 19:06:30|4578.08|4577.68|4578.08|4577.68|4578.08|4577.68|4577.83|4577.43|187
1649099200000|2022-04-04 19:06:40|4578.33|4577.93|4578.33|4577.93|4578.33|4577.93|4578.08|4577.68|154
1649099210000|2022-04-04 19:06:50|4578.58|4578.18|4578.58|4578.18|4578.58|4578.18|4578.33|4577.93|159
1649099220000|2022-04-04 19:07:00|4579.08|4578.68|4579.08|4578.68|4579.08|4578.68|4578.83|4578.43|505
1649099230000|2022-04-04 19:07:10|4578.83|4578.43|4578.58|4578.18|4578.83|4578.43|4578.33|4577.93|393
1649099240000|2022-04-04 19:07:20|4578.33|4577.93|4578.33|4577.93|4578.58|4578.18|4578.33|4577.93|373
1649099250000|2022-04-04 19:07:30|4578.08|4577.68|4577.83|4577.43|4578.08|4577.68|4577.83|4577.43|268
1649099260000|2022-04-04 19:07:40|4578.08|4577.68|4577.83|4577.43|4578.08|4577.68|4577.83|4577.43|116
1649099270000|2022-04-04 19:07:50|4578.08|4577.68|4578.08|4577.68|4578.08|4577.68|4578.08|4577.68|145
1649099280000|2022-04-04 19:08:00|4577.83|4577.43|4577.58|4577.18|4578.08|4577.68|4577.58|4577.18|236
1649099290000|2022-04-04 19:08:10|4577.33|4576.93|4577.83|4577.43|4577.83|4577.43|4577.33|4576.93|333
1649099300000|2022-04-04 19:08:20|4578.08|4577.68|4578.33|4577.93|4578.33|4577.93|4578.08|4577.68|123
1649099310000|2022-04-04 19:08:30|4578.2|4577.8|4578.08|4577.68|4578.33|4577.93|4577.83|4577.43|202
1649099320000|2022-04-04 19:08:40|4577.83|4577.43|4577.83|4577.43|4578.33|4577.93|4577.83|4577.43|142
1649099330000|2022-04-04 19:08:50|||||||||99
1649099340000|2022-04-04 19:09:00|4577.58|4577.18|4577.58|4577.18|4577.83|4577.43|4577.33|4576.93|352
1649099350000|2022-04-04 19:09:10|4577.7|4577.3|4577.33|4576.93|4577.83|4577.43|4576.83|4576.43|662
1649099360000|2022-04-04 19:09:20|4577.08|4576.68|4577.33|4576.93|4577.33|4576.93|4577.08|4576.68|117
1649099370000|2022-04-04 19:09:30|||||||||21
1649099380000|2022-04-04 19:09:40|4577.58|4577.18|4577.08|4576.68|4577.58|4577.18|4577.08|4576.68|150
1649099390000|2022-04-04 19:09:50|4577.33|4576.93|4577.83|4577.43|4577.83|4577.43|4577.33|4576.93|105
1649099400000|2022-04-04 19:10:00|4578.08|4577.68|4578.58|4578.18|4578.83|4578.43|4578.08|4577.68|381
1649099410000|2022-04-04 19:10:10|4578.83|4578.43|4578.83|4578.43|4578.83|4578.43|4578.83|4578.43|112
1649099420000|2022-04-04 19:10:20|4579.08|4578.68|4579.33|4578.93|4579.33|4578.93|4579.08|4578.68|419
1649099430000|2022-04-04 19:10:30|4579.2|4578.8|4578.08|4577.68|4579.33|4578.93|4578.08|4577.68|436
1649099440000|2022-04-04 19:10:40|4577.83|4577.43|4577.83|4577.43|4578.08|4577.68|4577.83|4577.43|708
1649099450000|2022-04-04 19:10:50|4578.08|4577.68|4578.08|4577.68|4578.08|4577.68|4577.83|4577.43|447
1649099460000|2022-04-04 19:11:00|4577.83|4577.43|4577.58|4577.18|4577.83|4577.43|4577.08|4576.68|389
1649099470000|2022-04-04 19:11:10|4578.08|4577.68|4578.08|4577.68|4578.33|4577.93|4578.08|4577.68|228
1649099480000|2022-04-04 19:11:20|4578.33|4577.93|4578.08|4577.68|4578.33|4577.93|4578.08|4577.68|645
1649099490000|2022-04-04 19:11:30|4578.33|4577.93|4577.58|4577.18|4578.33|4577.93|4577.33|4576.93|431
1649099500000|2022-04-04 19:11:40|4577.33|4576.93|4577.08|4576.68|4577.45|4577.05|4576.83|4576.43|251
1649099510000|2022-04-04 19:11:50|4576.83|4576.43|4576.58|4576.18|4577.08|4576.68|4576.58|4576.18|435
1649099520000|2022-04-04 19:12:00|4576.83|4576.43|4576.33|4575.93|4576.83|4576.43|4576.08|4575.68|652
1649099530000|2022-04-04 19:12:10|4576.08|4575.68|4576.08|4575.68|4576.08|4575.68|4575.33|4574.93|418
1649099540000|2022-04-04 19:12:20|4575.83|4575.43|4575.83|4575.43|4576.08|4575.68|4575.58|4575.18|360
1649099550000|2022-04-04 19:12:30|4575.58|4575.18|4575.83|4575.43|4575.83|4575.43|4575.45|4575.05|356
1649099560000|2022-04-04 19:12:40|4575.58|4575.18|4575.83|4575.43|4575.83|4575.43|4575.58|4575.18|197
1649099570000|2022-04-04 19:12:50|4575.58|4575.18|4576.08|4575.68|4576.08|4575.68|4575.58|4575.18|170
1649099580000|2022-04-04 19:13:00|4576.33|4575.93|4576.58|4576.18|4576.58|4576.18|4576.33|4575.93|151
1649099590000|2022-04-04 19:13:10|4576.33|4575.93|4576.08|4575.68|4576.33|4575.93|4576.08|4575.68|333
1649099600000|2022-04-04 19:13:20|4576.33|4575.93|4576.33|4575.93|4576.33|4575.93|4576.08|4575.68|146
1649099610000|2022-04-04 19:13:30|4576.08|4575.68|4576.58|4576.18|4576.58|4576.18|4576.08|4575.68|109
1649099620000|2022-04-04 19:13:40|4576.7|4576.3|4576.33|4575.93|4576.7|4576.3|4576.33|4575.93|156
1649099630000|2022-04-04 19:13:50|4576.08|4575.68|4575.33|4574.93|4576.08|4575.68|4575.33|4574.93|261
1649099640000|2022-04-04 19:14:00|4575.83|4575.43|4576.08|4575.68|4576.08|4575.68|4575.58|4575.18|314
1649099650000|2022-04-04 19:14:10|4576.33|4575.93|4576.33|4575.93|4576.33|4575.93|4576.08|4575.68|95
1649099660000|2022-04-04 19:14:20|4576.58|4576.18|4577.08|4576.68|4577.08|4576.68|4576.58|4576.18|329
1649099670000|2022-04-04 19:14:30|4577.33|4576.93|4577.83|4577.43|4577.83|4577.43|4577.33|4576.93|419
1649099680000|2022-04-04 19:14:40|4578.08|4577.68|4578.08|4577.68|4578.08|4577.68|4578.08|4577.68|151
1649099690000|2022-04-04 19:14:50|4577.83|4577.43|4577.83|4577.43|4577.83|4577.43|4577.58|4577.18|120
1649099700000|2022-04-04 19:15:00|4577.58|4577.18|4577.08|4576.68|4577.83|4577.43|4577.08|4576.68|271
1649099710000|2022-04-04 19:15:10|4577.33|4576.93|4577.58|4577.18|4577.58|4577.18|4577.33|4576.93|108
1649099720000|2022-04-04 19:15:20|4577.83|4577.43|4577.83|4577.43|4577.83|4577.43|4577.58|4577.18|102
1649099730000|2022-04-04 19:15:30|4577.58|4577.18|4577.58|4577.18|4577.83|4577.43|4577.58|4577.18|112
1649099740000|2022-04-04 19:15:40|4577.83|4577.43|4577.83|4577.43|4577.83|4577.43|4577.83|4577.43|57
1649099750000|2022-04-04 19:15:50|4577.7|4577.3|4577.58|4577.18|4578.08|4577.68|4577.58|4577.18|292
1649099760000|2022-04-04 19:16:00|4577.83|4577.43|4577.83|4577.43|4577.83|4577.43|4577.83|4577.43|75
1649099770000|2022-04-04 19:16:10|4577.58|4577.18|4577.83|4577.43|4578.08|4577.68|4577.58|4577.18|199
1649099780000|2022-04-04 19:16:20|4577.58|4577.18|4577.83|4577.43|4577.83|4577.43|4577.33|4576.93|206
1649099790000|2022-04-04 19:16:30|4577.58|4577.18|4577.33|4576.93|4577.58|4577.18|4577.08|4576.68|247
1649099800000|2022-04-04 19:16:40|4577.58|4577.18|4577.33|4576.93|4577.58|4577.18|4577.33|4576.93|121
1649099810000|2022-04-04 19:16:50|4577.58|4577.18|4577.83|4577.43|4577.83|4577.43|4577.58|4577.18|47
1649099820000|2022-04-04 19:17:00|4577.58|4577.18|4577.58|4577.18|4577.83|4577.43|4577.58|4577.18|95
1649099830000|2022-04-04 19:17:10|4577.33|4576.93|4577.08|4576.68|4577.33|4576.93|4577.08|4576.68|171
1649099840000|2022-04-04 19:17:20|4576.83|4576.43|4577.08|4576.68|4577.08|4576.68|4576.83|4576.43|188
1649099850000|2022-04-04 19:17:30|4576.95|4576.55|4576.83|4576.43|4577.08|4576.68|4576.58|4576.18|228
1649099860000|2022-04-04 19:17:40|4576.7|4576.3|4576.83|4576.43|4576.83|4576.43|4576.58|4576.18|92
1649099870000|2022-04-04 19:17:50|4576.58|4576.18|4576.58|4576.18|4576.58|4576.18|4576.33|4575.93|166
1649099880000|2022-04-04 19:18:00|4576.83|4576.43|4576.33|4575.93|4577.08|4576.68|4576.08|4575.68|366
1649099890000|2022-04-04 19:18:10|4576.08|4575.68|4576.58|4576.18|4576.58|4576.18|4576.08|4575.68|235
1649099900000|2022-04-04 19:18:20|4576.7|4576.3|4576.58|4576.18|4576.7|4576.3|4576.33|4575.93|211
1649099910000|2022-04-04 19:18:30|4576.33|4575.93|4576.08|4575.68|4576.58|4576.18|4576.08|4575.68|521
1649099920000|2022-04-04 19:18:40|4575.83|4575.43|4575.83|4575.43|4575.83|4575.43|4575.58|4575.18|308
1649099930000|2022-04-04 19:18:50|4575.58|4575.18|4575.83|4575.43|4576.08|4575.68|4575.58|4575.18|279
1649099940000|2022-04-04 19:19:00|4575.58|4575.18|4576.33|4575.93|4576.33|4575.93|4575.58|4575.18|164
1649099950000|2022-04-04 19:19:10|4576.58|4576.18|4576.33|4575.93|4576.83|4576.43|4576.08|4575.68|357
1649099960000|2022-04-04 19:19:20|4576.08|4575.68|4576.08|4575.68|4576.33|4575.93|4575.83|4575.43|327
1649099970000|2022-04-04 19:19:30|4576.33|4575.93|4576.33|4575.93|4576.33|4575.93|4576.08|4575.68|388
1649099980000|2022-04-04 19:19:40|4576.08|4575.68|4575.83|4575.43|4576.33|4575.93|4575.58|4575.18|194
1649099990000|2022-04-04 19:19:50|4576.08|4575.68|4576.58|4576.18|4576.58|4576.18|4575.83|4575.43|442
1649100000000|2022-04-04 19:20:00|4576.83|4576.43|4577.83|4577.43|4577.83|4577.43|4576.83|4576.43|481
1649100010000|2022-04-04 19:20:10|4577.58|4577.18|4577.58|4577.18|4577.83|4577.43|4577.58|4577.18|347
1649100020000|2022-04-04 19:20:20|4577.83|4577.43|4578.33|4577.93|4578.58|4578.18|4577.83|4577.43|605
1649100030000|2022-04-04 19:20:30|4578.58|4578.18|4578.83|4578.43|4578.83|4578.43|4578.33|4577.93|313
1649100040000|2022-04-04 19:20:40|4579.08|4578.68|4578.58|4578.18|4579.08|4578.68|4578.58|4578.18|658
1649100050000|2022-04-04 19:20:50|4578.83|4578.43|4579.08|4578.68|4579.08|4578.68|4578.58|4578.18|229
1649100060000|2022-04-04 19:21:00|4578.33|4577.93|4577.83|4577.43|4578.58|4578.18|4577.58|4577.18|938
1649100070000|2022-04-04 19:21:10|4578.08|4577.68|4578.83|4578.43|4578.83|4578.43|4578.08|4577.68|489
1649100080000|2022-04-04 19:21:20|4578.58|4578.18|4578.83|4578.43|4579.08|4578.68|4578.58|4578.18|622
1649100090000|2022-04-04 19:21:30|4578.58|4578.18|4578.58|4578.18|4578.83|4578.43|4578.33|4577.93|338
1649100100000|2022-04-04 19:21:40|4578.7|4578.3|4578.33|4577.93|4578.83|4578.43|4578.08|4577.68|314
1649100110000|2022-04-04 19:21:50|4578.08|4577.68|4578.83|4578.43|4578.83|4578.43|4578.08|4577.68|272
1649100120000|2022-04-04 19:22:00|4579.08|4578.68|4579.08|4578.68|4579.08|4578.68|4578.83|4578.43|306
1649100130000|2022-04-04 19:22:10|4579.33|4578.93|4579.33|4578.93|4579.33|4578.93|4579.33|4578.93|103
1649100140000|2022-04-04 19:22:20|4579.58|4579.18|4579.33|4578.93|4579.58|4579.18|4579.33|4578.93|236
1649100150000|2022-04-04 19:22:30|4579.08|4578.68|4579.33|4578.93|4579.33|4578.93|4579.08|4578.68|444
1649100160000|2022-04-04 19:22:40|4579.08|4578.68|4578.83|4578.43|4579.08|4578.68|4578.58|4578.18|432
1649100170000|2022-04-04 19:22:50|4578.58|4578.18|4578.58|4578.18|4578.83|4578.43|4578.58|4578.18|285
1649100180000|2022-04-04 19:23:00|4578.83|4578.43|4579.08|4578.68|4579.33|4578.93|4578.83|4578.43|124
1649100190000|2022-04-04 19:23:10|4579.2|4578.8|4579.08|4578.68|4579.2|4578.8|4579.08|4578.68|77
1649100200000|2022-04-04 19:23:20|4579.33|4578.93|4579.58|4579.18|4579.58|4579.18|4579.33|4578.93|366
1649100210000|2022-04-04 19:23:30|4579.33|4578.93|4579.33|4578.93|4579.33|4578.93|4579.33|4578.93|107
1649100220000|2022-04-04 19:23:40|4579.08|4578.68|4579.33|4578.93|4579.45|4579.05|4579.08|4578.68|163
1649100230000|2022-04-04 19:23:50|4579.08|4578.68|4578.83|4578.43|4579.08|4578.68|4578.83|4578.43|306
1649100240000|2022-04-04 19:24:00|4578.95|4578.55|4579.08|4578.68|4579.08|4578.68|4578.83|4578.43|217
1649100250000|2022-04-04 19:24:10|4578.83|4578.43|4578.58|4578.18|4578.83|4578.43|4578.33|4577.93|364
1649100260000|2022-04-04 19:24:20|4578.33|4577.93|4578.33|4577.93|4578.58|4578.18|4578.33|4577.93|118
1649100270000|2022-04-04 19:24:30|4578.58|4578.18|4578.83|4578.43|4578.83|4578.43|4578.58|4578.18|146
1649100280000|2022-04-04 19:24:40|4578.58|4578.18|4578.83|4578.43|4578.83|4578.43|4578.58|4578.18|59
1649100290000|2022-04-04 19:24:50|4578.95|4578.55|4579.33|4578.93|4579.33|4578.93|4578.83|4578.43|154
1649100300000|2022-04-04 19:25:00|4579.58|4579.18|4579.58|4579.18|4579.58|4579.18|4579.33|4578.93|282
1649100310000|2022-04-04 19:25:10|4579.33|4578.93|4579.08|4578.68|4579.58|4579.18|4579.08|4578.68|239
1649100320000|2022-04-04 19:25:20|4578.83|4578.43|4578.83|4578.43|4579.08|4578.68|4578.83|4578.43|184
1649100330000|2022-04-04 19:25:30|4579.08|4578.68|4578.83|4578.43|4579.08|4578.68|4578.83|4578.43|115
1649100340000|2022-04-04 19:25:40|4579.08|4578.68|4579.08|4578.68|4579.08|4578.68|4578.83|4578.43|147
1649100350000|2022-04-04 19:25:50|4579.33|4578.93|4579.58|4579.18|4579.58|4579.18|4579.33|4578.93|194
1649100360000|2022-04-04 19:26:00|||||||||193
1649100370000|2022-04-04 19:26:10|||||||||84
1649100380000|2022-04-04 19:26:20|4579.33|4578.93|4579.33|4578.93|4579.33|4578.93|4579.33|4578.93|135
1649100390000|2022-04-04 19:26:30|4579.58|4579.18|4579.58|4579.18|4579.58|4579.18|4579.33|4578.93|104
1649100400000|2022-04-04 19:26:40|4579.33|4578.93|4579.08|4578.68|4579.33|4578.93|4579.08|4578.68|161
1649100410000|2022-04-04 19:26:50|4578.83|4578.43|4578.58|4578.18|4578.83|4578.43|4578.58|4578.18|218
1649100420000|2022-04-04 19:27:00|4578.83|4578.43|4578.08|4577.68|4578.83|4578.43|4577.83|4577.43|408
1649100430000|2022-04-04 19:27:10|4578.33|4577.93|4578.08|4577.68|4578.33|4577.93|4578.08|4577.68|165
1649100440000|2022-04-04 19:27:20|4577.58|4577.18|4577.83|4577.43|4578.08|4577.68|4577.58|4577.18|211
1649100450000|2022-04-04 19:27:30|4577.58|4577.18|4577.33|4576.93|4577.83|4577.43|4577.33|4576.93|429
1649100460000|2022-04-04 19:27:40|4577.58|4577.18|4577.58|4577.18|4577.58|4577.18|4577.33|4576.93|145
1649100470000|2022-04-04 19:27:50|4577.83|4577.43|4578.08|4577.68|4578.08|4577.68|4577.83|4577.43|136
1649100480000|2022-04-04 19:28:00|4577.83|4577.43|4577.33|4576.93|4577.83|4577.43|4577.33|4576.93|256
1649100490000|2022-04-04 19:28:10|4577.08|4576.68|4577.08|4576.68|4577.33|4576.93|4577.08|4576.68|214
1649100500000|2022-04-04 19:28:20|4576.83|4576.43|4576.58|4576.18|4576.83|4576.43|4576.58|4576.18|183
1649100510000|2022-04-04 19:28:30|4576.83|4576.43|4576.83|4576.43|4576.83|4576.43|4576.33|4575.93|351
1649100520000|2022-04-04 19:28:40|4576.58|4576.18|4577.08|4576.68|4577.08|4576.68|4576.58|4576.18|48
1649100530000|2022-04-04 19:28:50|4576.83|4576.43|4577.08|4576.68|4577.33|4576.93|4576.83|4576.43|245
1649100540000|2022-04-04 19:29:00|4577.33|4576.93|4576.83|4576.43|4577.33|4576.93|4576.83|4576.43|177
1649100550000|2022-04-04 19:29:10|4576.95|4576.55|4577.08|4576.68|4577.33|4576.93|4576.83|4576.43|154
1649100560000|2022-04-04 19:29:20|4576.83|4576.43|4577.33|4576.93|4577.33|4576.93|4576.83|4576.43|70
1649100570000|2022-04-04 19:29:30|4577.58|4577.18|4577.58|4577.18|4577.58|4577.18|4577.58|4577.18|262
1649100580000|2022-04-04 19:29:40|4577.33|4576.93|4577.33|4576.93|4577.33|4576.93|4577.08|4576.68|167
1649100590000|2022-04-04 19:29:50|4577.08|4576.68|4577.33|4576.93|4577.33|4576.93|4577.08|4576.68|107
1649100600000|2022-04-04 19:30:00|4577.08|4576.68|4577.08|4576.68|4577.33|4576.93|4576.83|4576.43|373
1649100610000|2022-04-04 19:30:10|4576.83|4576.43|4576.58|4576.18|4576.83|4576.43|4576.58|4576.18|242
1649100620000|2022-04-04 19:30:20|4576.33|4575.93|4576.33|4575.93|4576.33|4575.93|4576.08|4575.68|614
1649100630000|2022-04-04 19:30:30|4576.2|4575.8|4576.58|4576.18|4576.58|4576.18|4576.08|4575.68|226
1649100640000|2022-04-04 19:30:40|4576.33|4575.93|4576.33|4575.93|4576.33|4575.93|4576.33|4575.93|223
1649100650000|2022-04-04 19:30:50|4576.58|4576.18|4576.83|4576.43|4577.08|4576.68|4576.33|4575.93|287
1649100660000|2022-04-04 19:31:00|4576.58|4576.18|4577.33|4576.93|4577.33|4576.93|4576.33|4575.93|474
1649100670000|2022-04-04 19:31:10|4577.2|4576.8|4578.58|4578.18|4578.58|4578.18|4577.2|4576.8|547
1649100680000|2022-04-04 19:31:20|4578.7|4578.3|4578.58|4578.18|4578.7|4578.3|4578.58|4578.18|210
1649100690000|2022-04-04 19:31:30|4578.33|4577.93|4578.58|4578.18|4578.58|4578.18|4578.33|4577.93|189
1649100700000|2022-04-04 19:31:40|4578.33|4577.93|4577.83|4577.43|4578.58|4578.18|4577.83|4577.43|307
1649100710000|2022-04-04 19:31:50|4577.58|4577.18|4577.08|4576.68|4577.58|4577.18|4577.08|4576.68|239
1649100720000|2022-04-04 19:32:00|4576.83|4576.43|4576.58|4576.18|4576.95|4576.55|4576.33|4575.93|521
1649100730000|2022-04-04 19:32:10|4576.33|4575.93|4576.58|4576.18|4576.58|4576.18|4576.08|4575.68|258
1649100740000|2022-04-04 19:32:20|4576.33|4575.93|4577.08|4576.68|4577.08|4576.68|4576.33|4575.93|265
1649100750000|2022-04-04 19:32:30|4577.2|4576.8|4577.08|4576.68|4577.58|4577.18|4577.08|4576.68|158
1649100760000|2022-04-04 19:32:40|4577.33|4576.93|4576.83|4576.43|4577.33|4576.93|4576.83|4576.43|183
1649100770000|2022-04-04 19:32:50|4577.08|4576.68|4577.08|4576.68|4577.33|4576.93|4576.83|4576.43|105
1649100780000|2022-04-04 19:33:00|4577.33|4576.93|4577.33|4576.93|4577.58|4577.18|4577.08|4576.68|292
1649100790000|2022-04-04 19:33:10|4577.45|4577.05|4577.83|4577.43|4577.83|4577.43|4577.45|4577.05|105
1649100800000|2022-04-04 19:33:20|4578.08|4577.68|4578.58|4578.18|4578.58|4578.18|4577.83|4577.43|254
1649100810000|2022-04-04 19:33:30|4578.33|4577.93|4578.58|4578.18|4578.58|4578.18|4578.33|4577.93|189
1649100820000|2022-04-04 19:33:40|4578.45|4578.05|4578.83|4578.43|4578.83|4578.43|4578.33|4577.93|225
1649100830000|2022-04-04 19:33:50|4578.58|4578.18|4578.83|4578.43|4578.83|4578.43|4578.58|4578.18|103
1649100840000|2022-04-04 19:34:00|4579.08|4578.68|4579.08|4578.68|4579.08|4578.68|4578.83|4578.43|289
1649100850000|2022-04-04 19:34:10|4578.83|4578.43|4579.08|4578.68|4579.08|4578.68|4578.83|4578.43|186
1649100860000|2022-04-04 19:34:20|4578.95|4578.55|4579.08|4578.68|4579.08|4578.68|4578.95|4578.55|133
1649100870000|2022-04-04 19:34:30|4578.83|4578.43|4578.58|4578.18|4579.08|4578.68|4578.58|4578.18|255
1649100880000|2022-04-04 19:34:40|4578.83|4578.43|4578.33|4577.93|4578.83|4578.43|4578.33|4577.93|190
1649100890000|2022-04-04 19:34:50|4578.58|4578.18|4577.83|4577.43|4578.58|4578.18|4577.58|4577.18|251
1649100900000|2022-04-04 19:35:00|4577.58|4577.18|4577.33|4576.93|4577.58|4577.18|4577.08|4576.68|357
1649100910000|2022-04-04 19:35:10|4577.45|4577.05|4577.83|4577.43|4577.83|4577.43|4577.33|4576.93|357
1649100920000|2022-04-04 19:35:20|4578.08|4577.68|4577.58|4577.18|4578.08|4577.68|4577.58|4577.18|196
1649100930000|2022-04-04 19:35:30|4577.45|4577.05|4577.58|4577.18|4577.58|4577.18|4577.33|4576.93|120
1649100940000|2022-04-04 19:35:40|||||||||72
1649100950000|2022-04-04 19:35:50|4577.83|4577.43|4577.83|4577.43|4578.08|4577.68|4577.58|4577.18|376
1649100960000|2022-04-04 19:36:00|4578.08|4577.68|4577.83|4577.43|4578.58|4578.18|4577.58|4577.18|300
1649100970000|2022-04-04 19:36:10|4578.08|4577.68|4578.33|4577.93|4578.83|4578.43|4578.08|4577.68|269
1649100980000|2022-04-04 19:36:20|4578.58|4578.18|4579.08|4578.68|4579.08|4578.68|4578.33|4577.93|241
1649100990000|2022-04-04 19:36:30|4579.33|4578.93|4579.33|4578.93|4579.33|4578.93|4579.08|4578.68|330
1649101000000|2022-04-04 19:36:40|4579.58|4579.18|4579.33|4578.93|4579.58|4579.18|4579.33|4578.93|289
1649101010000|2022-04-04 19:36:50|4579.58|4579.18|4579.33|4578.93|4579.58|4579.18|4579.33|4578.93|167
1649101020000|2022-04-04 19:37:00|4578.83|4578.43|4578.58|4578.18|4578.83|4578.43|4578.58|4578.18|457
1649101030000|2022-04-04 19:37:10|4578.45|4578.05|4578.58|4578.18|4578.58|4578.18|4578.33|4577.93|154
1649101040000|2022-04-04 19:37:20|4578.83|4578.43|4578.58|4578.18|4579.08|4578.68|4578.58|4578.18|293
1649101050000|2022-04-04 19:37:30|4578.33|4577.93|4578.58|4578.18|4578.83|4578.43|4578.33|4577.93|218
1649101060000|2022-04-04 19:37:40|4578.33|4577.93|4578.58|4578.18|4578.83|4578.43|4578.33|4577.93|194
1649101070000|2022-04-04 19:37:50|4578.83|4578.43|4579.08|4578.68|4579.08|4578.68|4578.83|4578.43|148
1649101080000|2022-04-04 19:38:00|4578.95|4578.55|4579.33|4578.93|4579.33|4578.93|4578.95|4578.55|170
1649101090000|2022-04-04 19:38:10|4579.2|4578.8|4578.83|4578.43|4579.33|4578.93|4578.83|4578.43|162
1649101100000|2022-04-04 19:38:20|4578.58|4578.18|4578.33|4577.93|4578.58|4578.18|4578.33|4577.93|222
1649101110000|2022-04-04 19:38:30|4578.08|4577.68|4577.58|4577.18|4578.08|4577.68|4577.33|4576.93|472
1649101120000|2022-04-04 19:38:40|4577.83|4577.43|4577.83|4577.43|4578.08|4577.68|4577.83|4577.43|202
1649101130000|2022-04-04 19:38:50|4578.08|4577.68|4578.33|4577.93|4578.58|4578.18|4577.83|4577.43|214
1649101140000|2022-04-04 19:39:00|4578.45|4578.05|4578.08|4577.68|4578.45|4578.05|4578.08|4577.68|219
1649101150000|2022-04-04 19:39:10|4578.33|4577.93|4578.58|4578.18|4578.58|4578.18|4578.33|4577.93|307
1649101160000|2022-04-04 19:39:20|4578.83|4578.43|4578.83|4578.43|4579.08|4578.68|4578.58|4578.18|256
1649101170000|2022-04-04 19:39:30|4578.58|4578.18|4578.58|4578.18|4578.58|4578.18|4578.58|4578.18|78
1649101180000|2022-04-04 19:39:40|4578.33|4577.93|4578.2|4577.8|4578.33|4577.93|4578.08|4577.68|160
1649101190000|2022-04-04 19:39:50|4578.08|4577.68|4578.83|4578.43|4578.83|4578.43|4578.08|4577.68|178
1649101200000|2022-04-04 19:40:00|4579.08|4578.68|4578.83|4578.43|4579.33|4578.93|4578.83|4578.43|393
1649101210000|2022-04-04 19:40:10|4579.08|4578.68|4578.33|4577.93|4579.08|4578.68|4578.33|4577.93|272
1649101220000|2022-04-04 19:40:20|4578.2|4577.8|4578.58|4578.18|4578.58|4578.18|4578.08|4577.68|342
1649101230000|2022-04-04 19:40:30|4578.83|4578.43|4578.83|4578.43|4578.83|4578.43|4578.83|4578.43|77
1649101240000|2022-04-04 19:40:40|4578.7|4578.3|4578.83|4578.43|4579.08|4578.68|4578.7|4578.3|171
1649101250000|2022-04-04 19:40:50|4579.33|4578.93|4579.83|4579.43|4579.83|4579.43|4579.33|4578.93|626
1649101260000|2022-04-04 19:41:00|4580.08|4579.68|4579.83|4579.43|4580.08|4579.68|4579.58|4579.18|840
1649101270000|2022-04-04 19:41:10|4579.58|4579.18|4579.58|4579.18|4579.83|4579.43|4579.58|4579.18|186
1649101280000|2022-04-04 19:41:20|4579.33|4578.93|4579.08|4578.68|4579.33|4578.93|4579.08|4578.68|259
1649101290000|2022-04-04 19:41:30|||||||||111
1649101300000|2022-04-04 19:41:40|4578.83|4578.43|4578.33|4577.93|4578.83|4578.43|4578.08|4577.68|529
1649101310000|2022-04-04 19:41:50|4578.08|4577.68|4577.83|4577.43|4578.33|4577.93|4577.83|4577.43|151
1649101320000|2022-04-04 19:42:00|4577.58|4577.18|4577.08|4576.68|4577.58|4577.18|4576.83|4576.43|790
1649101330000|2022-04-04 19:42:10|4576.83|4576.43|4576.58|4576.18|4576.83|4576.43|4576.33|4575.93|594
1649101340000|2022-04-04 19:42:20|4576.33|4575.93|4576.58|4576.18|4576.83|4576.43|4576.33|4575.93|535
1649101350000|2022-04-04 19:42:30|4576.33|4575.93|4576.08|4575.68|4576.58|4576.18|4576.08|4575.68|361
1649101360000|2022-04-04 19:42:40|4576.33|4575.93|4576.08|4575.68|4576.33|4575.93|4575.83|4575.43|515
1649101370000|2022-04-04 19:42:50|4575.83|4575.43|4575.83|4575.43|4576.08|4575.68|4575.7|4575.3|420
1649101380000|2022-04-04 19:43:00|4576.08|4575.68|4576.08|4575.68|4576.33|4575.93|4575.83|4575.43|589
1649101390000|2022-04-04 19:43:10|4576.33|4575.93|4576.08|4575.68|4576.33|4575.93|4576.08|4575.68|380
1649101400000|2022-04-04 19:43:20|4575.83|4575.43|4575.33|4574.93|4575.83|4575.43|4575.33|4574.93|272
1649101410000|2022-04-04 19:43:30|4575.58|4575.18|4575.33|4574.93|4575.58|4575.18|4575.08|4574.68|614
1649101420000|2022-04-04 19:43:40|4575.58|4575.18|4575.33|4574.93|4575.58|4575.18|4575.33|4574.93|321
1649101430000|2022-04-04 19:43:50|4575.58|4575.18|4575.58|4575.18|4575.58|4575.18|4575.33|4574.93|425
1649101440000|2022-04-04 19:44:00|4576.08|4575.68|4575.58|4575.18|4576.08|4575.68|4575.58|4575.18|695
1649101450000|2022-04-04 19:44:10|4575.83|4575.43|4575.58|4575.18|4575.83|4575.43|4575.58|4575.18|220
1649101460000|2022-04-04 19:44:20|4575.83|4575.43|4575.83|4575.43|4576.08|4575.68|4575.83|4575.43|203
1649101470000|2022-04-04 19:44:30|4575.58|4575.18|4575.33|4574.93|4575.58|4575.18|4575.33|4574.93|408
1649101480000|2022-04-04 19:44:40|4575.08|4574.68|4575.33|4574.93|4575.33|4574.93|4575.08|4574.68|202
1649101490000|2022-04-04 19:44:50|4575.08|4574.68|4575.08|4574.68|4575.33|4574.93|4575.08|4574.68|282
1649101500000|2022-04-04 19:45:00|4574.83|4574.43|4574.08|4573.68|4574.83|4574.43|4573.83|4573.43|1438
1649101510000|2022-04-04 19:45:10|4574.58|4574.18|4574.08|4573.68|4574.58|4574.18|4573.95|4573.55|788
1649101520000|2022-04-04 19:45:20|4574.33|4573.93|4575.83|4575.43|4575.83|4575.43|4574.33|4573.93|563
1649101530000|2022-04-04 19:45:30|4575.58|4575.18|4575.58|4575.18|4575.83|4575.43|4575.33|4574.93|425
1649101540000|2022-04-04 19:45:40|4575.83|4575.43|4575.33|4574.93|4575.83|4575.43|4575.08|4574.68|270
1649101550000|2022-04-04 19:45:50|4575.58|4575.18|4575.83|4575.43|4576.08|4575.68|4575.58|4575.18|398
1649101560000|2022-04-04 19:46:00|4576.08|4575.68|4576.83|4576.43|4576.83|4576.43|4575.83|4575.43|645
1649101570000|2022-04-04 19:46:10|4577.08|4576.68|4576.83|4576.43|4577.08|4576.68|4576.83|4576.43|276
1649101580000|2022-04-04 19:46:20|4577.08|4576.68|4577.08|4576.68|4577.33|4576.93|4576.83|4576.43|572
1649101590000|2022-04-04 19:46:30|4577.33|4576.93|4578.58|4578.18|4578.58|4578.18|4577.33|4576.93|884
1649101600000|2022-04-04 19:46:40|4578.33|4577.93|4577.83|4577.43|4578.33|4577.93|4577.83|4577.43|263
1649101610000|2022-04-04 19:46:50|4577.58|4577.18|4577.33|4576.93|4577.58|4577.18|4577.08|4576.68|499
1649101620000|2022-04-04 19:47:00|4577.58|4577.18|4577.83|4577.43|4577.83|4577.43|4577.58|4577.18|388
1649101630000|2022-04-04 19:47:10|4577.95|4577.55|4578.33|4577.93|4578.58|4578.18|4577.83|4577.43|536
1649101640000|2022-04-04 19:47:20|4578.08|4577.68|4578.58|4578.18|4578.58|4578.18|4578.08|4577.68|353
1649101650000|2022-04-04 19:47:30|4578.33|4577.93|4578.33|4577.93|4578.33|4577.93|4578.08|4577.68|283
1649101660000|2022-04-04 19:47:40|4578.2|4577.8|4579.08|4578.68|4579.08|4578.68|4578.08|4577.68|384
1649101670000|2022-04-04 19:47:50|4579.33|4578.93|4578.58|4578.18|4579.33|4578.93|4578.58|4578.18|559
1649101680000|2022-04-04 19:48:00|4578.83|4578.43|4579.58|4579.18|4579.58|4579.18|4578.83|4578.43|515
1649101690000|2022-04-04 19:48:10|4579.33|4578.93|4579.83|4579.43|4579.83|4579.43|4579.33|4578.93|818
1649101700000|2022-04-04 19:48:20|4580.08|4579.68|4580.08|4579.68|4580.83|4580.43|4579.83|4579.43|1159
1649101710000|2022-04-04 19:48:30|4580.33|4579.93|4579.58|4579.18|4580.33|4579.93|4579.33|4578.93|900
1649101720000|2022-04-04 19:48:40|4579.33|4578.93|4579.33|4578.93|4580.08|4579.68|4579.33|4578.93|641
1649101730000|2022-04-04 19:48:50|4579.83|4579.43|4579.58|4579.18|4579.83|4579.43|4579.33|4578.93|415
1649101740000|2022-04-04 19:49:00|4579.33|4578.93|4577.83|4577.43|4579.58|4579.18|4577.83|4577.43|878
1649101750000|2022-04-04 19:49:10|4577.58|4577.18|4577.08|4576.68|4577.83|4577.43|4576.83|4576.43|861
1649101760000|2022-04-04 19:49:20|4577.33|4576.93|4577.58|4577.18|4577.58|4577.18|4577.08|4576.68|423
1649101770000|2022-04-04 19:49:30|4577.33|4576.93|4577.83|4577.43|4578.08|4577.68|4577.33|4576.93|395
1649101780000|2022-04-04 19:49:40|4577.58|4577.18|4577.58|4577.18|4577.58|4577.18|4577.08|4576.68|288
1649101790000|2022-04-04 19:49:50|4577.45|4577.05|4577.83|4577.43|4578.33|4577.93|4577.33|4576.93|750
1649101800000|2022-04-04 19:50:00|4578.33|4577.93|4578.08|4577.68|4581.08|4580.68|4578.08|4577.68|3665
1649101810000|2022-04-04 19:50:10|4578.33|4577.93|4579.58|4579.18|4579.58|4579.18|4577.58|4577.18|829
1649101820000|2022-04-04 19:50:20|4579.33|4578.93|4579.58|4579.18|4580.08|4579.68|4579.33|4578.93|680
1649101830000|2022-04-04 19:50:30|4579.33|4578.93|4579.83|4579.43|4579.95|4579.55|4579.33|4578.93|535
1649101840000|2022-04-04 19:50:40|4580.08|4579.68|4580.33|4579.93|4580.33|4579.93|4580.08|4579.68|493
1649101850000|2022-04-04 19:50:50|4580.58|4580.18|4581.58|4581.18|4581.58|4581.18|4580.33|4579.93|1268
1649101860000|2022-04-04 19:51:00|4582.08|4581.68|4582.33|4581.93|4582.33|4581.93|4581.33|4580.93|1752
1649101870000|2022-04-04 19:51:10|4582.08|4581.68|4581.58|4581.18|4582.33|4581.93|4581.58|4581.18|832
1649101880000|2022-04-04 19:51:20|4581.83|4581.43|4582.33|4581.93|4582.33|4581.93|4581.58|4581.18|841
1649101890000|2022-04-04 19:51:30|4582.58|4582.18|4583.08|4582.68|4583.33|4582.93|4582.58|4582.18|1171
1649101900000|2022-04-04 19:51:40|4583.2|4582.8|4583.58|4583.18|4583.58|4583.18|4583.08|4582.68|1278
1649101910000|2022-04-04 19:51:50|4583.33|4582.93|4582.83|4582.43|4583.33|4582.93|4582.83|4582.43|1203
1649101920000|2022-04-04 19:52:00|4582.58|4582.18|4583.08|4582.68|4583.08|4582.68|4582.33|4581.93|930
1649101930000|2022-04-04 19:52:10|4583.2|4582.8|4583.58|4583.18|4583.83|4583.43|4583.08|4582.68|759
1649101940000|2022-04-04 19:52:20|4583.83|4583.43|4583.83|4583.43|4583.83|4583.43|4583.58|4583.18|728
1649101950000|2022-04-04 19:52:30|4583.58|4583.18|4582.83|4582.43|4583.58|4583.18|4582.83|4582.43|701
1649101960000|2022-04-04 19:52:40|4583.08|4582.68|4582.83|4582.43|4583.08|4582.68|4582.58|4582.18|462
1649101970000|2022-04-04 19:52:50|4583.08|4582.68|4582.33|4581.93|4583.58|4583.18|4582.08|4581.68|820
1649101980000|2022-04-04 19:53:00|4581.33|4580.93|4580.83|4580.43|4581.33|4580.93|4580.08|4579.68|1651
1649101990000|2022-04-04 19:53:10|4580.58|4580.18|4580.83|4580.43|4581.08|4580.68|4580.33|4579.93|678
1649102000000|2022-04-04 19:53:20|4581.08|4580.68|4581.58|4581.18|4581.58|4581.18|4581.08|4580.68|525
1649102010000|2022-04-04 19:53:30|4581.33|4580.93|4581.33|4580.93|4581.83|4581.43|4581.33|4580.93|610
1649102020000|2022-04-04 19:53:40|4581.58|4581.18|4581.58|4581.18|4581.58|4581.18|4581.33|4580.93|315
1649102030000|2022-04-04 19:53:50|4581.33|4580.93|4580.58|4580.18|4581.33|4580.93|4580.58|4580.18|586
1649102040000|2022-04-04 19:54:00|4581.83|4581.43|4581.33|4580.93|4581.83|4581.43|4580.83|4580.43|1186
1649102050000|2022-04-04 19:54:10|4581.08|4580.68|4580.83|4580.43|4581.33|4580.93|4580.83|4580.43|331
1649102060000|2022-04-04 19:54:20|4580.58|4580.18|4580.08|4579.68|4580.58|4580.18|4579.83|4579.43|659
1649102070000|2022-04-04 19:54:30|4580.83|4580.43|4581.58|4581.18|4581.83|4581.43|4580.83|4580.43|1449
1649102080000|2022-04-04 19:54:40|4582.33|4581.93|4579.58|4579.18|4582.83|4582.43|4579.58|4579.18|2222
1649102090000|2022-04-04 19:54:50|4580.08|4579.68|4581.58|4581.18|4581.83|4581.43|4579.83|4579.43|1132
1649102100000|2022-04-04 19:55:00|4581.33|4580.93|4580.33|4579.93|4581.33|4580.93|4578.58|4578.18|2755
1649102110000|2022-04-04 19:55:10|4580.58|4580.18|4579.58|4579.18|4580.58|4580.18|4579.33|4578.93|679
1649102120000|2022-04-04 19:55:20|4579.33|4578.93|4577.33|4576.93|4579.33|4578.93|4577.33|4576.93|1172
1649102130000|2022-04-04 19:55:30|4577.58|4577.18|4577.83|4577.43|4578.08|4577.68|4577.33|4576.93|814
1649102140000|2022-04-04 19:55:40|4578.08|4577.68|4578.33|4577.93|4578.33|4577.93|4577.83|4577.43|485
1649102150000|2022-04-04 19:55:50|4578.58|4578.18|4578.83|4578.43|4578.83|4578.43|4578.33|4577.93|504
1649102160000|2022-04-04 19:56:00|4579.33|4578.93|4579.33|4578.93|4579.58|4579.18|4579.08|4578.68|940
1649102170000|2022-04-04 19:56:10|4579.58|4579.18|4578.33|4577.93|4579.58|4579.18|4577.83|4577.43|696
1649102180000|2022-04-04 19:56:20|4578.58|4578.18|4578.83|4578.43|4578.83|4578.43|4578.33|4577.93|626
1649102190000|2022-04-04 19:56:30|4578.58|4578.18|4578.83|4578.43|4578.83|4578.43|4578.33|4577.93|507
1649102200000|2022-04-04 19:56:40|4578.58|4578.18|4578.08|4577.68|4578.83|4578.43|4578.08|4577.68|937
1649102210000|2022-04-04 19:56:50|4578.33|4577.93|4578.58|4578.18|4578.83|4578.43|4578.33|4577.93|808
1649102220000|2022-04-04 19:57:00|4578.83|4578.43|4578.08|4577.68|4578.83|4578.43|4577.83|4577.43|919
1649102230000|2022-04-04 19:57:10|4578.58|4578.18|4578.58|4578.18|4578.83|4578.43|4578.08|4577.68|560
1649102240000|2022-04-04 19:57:20|4578.83|4578.43|4578.83|4578.43|4578.83|4578.43|4578.58|4578.18|524
1649102250000|2022-04-04 19:57:30|4579.08|4578.68|4578.08|4577.68|4579.08|4578.68|4578.08|4577.68|900
1649102260000|2022-04-04 19:57:40|4578.33|4577.93|4577.83|4577.43|4578.33|4577.93|4577.83|4577.43|657
1649102270000|2022-04-04 19:57:50|4578.08|4577.68|4577.33|4576.93|4578.33|4577.93|4577.33|4576.93|860
1649102280000|2022-04-04 19:58:00|4577.08|4576.68|4576.08|4575.68|4577.2|4576.8|4575.83|4575.43|2242
1649102290000|2022-04-04 19:58:10|4575.83|4575.43|4578.08|4577.68|4578.08|4577.68|4575.83|4575.43|1071
1649102300000|2022-04-04 19:58:20|4577.83|4577.43|4577.58|4577.18|4577.83|4577.43|4577.58|4577.18|654
1649102310000|2022-04-04 19:58:30|4577.83|4577.43|4578.58|4578.18|4578.58|4578.18|4577.83|4577.43|796
1649102320000|2022-04-04 19:58:40|4578.83|4578.43|4579.33|4578.93|4579.33|4578.93|4578.83|4578.43|1896
1649102330000|2022-04-04 19:58:50|4579.58|4579.18|4580.08|4579.68|4580.33|4579.93|4579.58|4579.18|2239
1649102340000|2022-04-04 19:59:00|4580.33|4579.93|4583.33|4582.93|4583.33|4582.93|4580.33|4579.93|5313
1649102350000|2022-04-04 19:59:10|4583.08|4582.68|4584.08|4583.68|4584.08|4583.68|4583.08|4582.68|3986
1649102360000|2022-04-04 19:59:20|4583.83|4583.43|4583.08|4582.68|4584.33|4583.93|4582.83|4582.43|4981
1649102370000|2022-04-04 19:59:30|4583.33|4582.93|4582.83|4582.43|4583.83|4583.43|4582.83|4582.43|4013
1649102380000|2022-04-04 19:59:40|4582.58|4582.18|4584.08|4583.68|4584.33|4583.93|4582.58|4582.18|8074
1649102390000|2022-04-04 19:59:50|4583.83|4583.43|4584.58|4584.18|4584.83|4584.43|4583.33|4582.93|22244
1649102400000|2022-04-04 20:00:00|4583.95|4583.35|4583.2|4582.6|4585.2|4584.6|4583.2|4582.6|14361
1649102410000|2022-04-04 20:00:10|4582.95|4582.35|4583.57|4582.97|4583.7|4583.1|4582.95|4582.35|3188
1649102420000|2022-04-04 20:00:20|4583.45|4582.85|4583.45|4582.85|4583.95|4583.35|4583.2|4582.6|1330
1649102430000|2022-04-04 20:00:30|4583.2|4582.6|4583.2|4582.6|4583.45|4582.85|4583.2|4582.6|1101
1649102440000|2022-04-04 20:00:40|4583.45|4582.85|4582.95|4582.35|4583.45|4582.85|4582.7|4582.1|1082
1649102450000|2022-04-04 20:00:50|4582.7|4582.1|4582.95|4582.35|4582.95|4582.35|4582.7|4582.1|548
1649102460000|2022-04-04 20:01:00|4582.7|4582.1|4582.95|4582.35|4582.95|4582.35|4582.7|4582.1|981
1649102470000|2022-04-04 20:01:10|4582.7|4582.1|4582.45|4581.85|4582.7|4582.1|4582.2|4581.6|846
1649102480000|2022-04-04 20:01:20|4582.2|4581.6|4581.95|4581.35|4582.45|4581.85|4581.95|4581.35|708
1649102490000|2022-04-04 20:01:30|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.45|4580.85|952
1649102500000|2022-04-04 20:01:40|4581.57|4580.97|4581.45|4580.85|4581.57|4580.97|4581.45|4580.85|490
1649102510000|2022-04-04 20:01:50|||||||||349
1649102520000|2022-04-04 20:02:00|4581.2|4580.6|4580.95|4580.35|4581.2|4580.6|4580.95|4580.35|518
1649102530000|2022-04-04 20:02:10|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|530
1649102540000|2022-04-04 20:02:20|4581.45|4580.85|4581.95|4581.35|4581.95|4581.35|4581.45|4580.85|428
1649102550000|2022-04-04 20:02:30|4582.2|4581.6|4582.2|4581.6|4582.45|4581.85|4582.2|4581.6|562
1649102560000|2022-04-04 20:02:40|4582.45|4581.85|4582.7|4582.1|4582.7|4582.1|4582.2|4581.6|347
1649102570000|2022-04-04 20:02:50|4582.95|4582.35|4582.45|4581.85|4582.95|4582.35|4582.45|4581.85|373
1649102580000|2022-04-04 20:03:00|4582.7|4582.1|4583.2|4582.6|4583.2|4582.6|4582.7|4582.1|265
1649102590000|2022-04-04 20:03:10|4582.95|4582.35|4583.45|4582.85|4583.45|4582.85|4582.95|4582.35|354
1649102600000|2022-04-04 20:03:20|4583.2|4582.6|4583.7|4583.1|4583.7|4583.1|4583.2|4582.6|447
1649102610000|2022-04-04 20:03:30|4583.95|4583.35|4583.95|4583.35|4583.95|4583.35|4583.7|4583.1|304
1649102620000|2022-04-04 20:03:40|4583.7|4583.1|4583.7|4583.1|4583.95|4583.35|4583.7|4583.1|380
1649102630000|2022-04-04 20:03:50|4583.45|4582.85|4582.95|4582.35|4583.45|4582.85|4582.95|4582.35|530
1649102640000|2022-04-04 20:04:00|4582.7|4582.1|4582.45|4581.85|4582.7|4582.1|4582.45|4581.85|280
1649102650000|2022-04-04 20:04:10|4582.7|4582.1|4582.45|4581.85|4582.7|4582.1|4582.45|4581.85|100
1649102660000|2022-04-04 20:04:20|4582.2|4581.6|4581.2|4580.6|4582.2|4581.6|4580.95|4580.35|442
1649102670000|2022-04-04 20:04:30|4580.95|4580.35|4581.2|4580.6|4581.2|4580.6|4580.95|4580.35|103
1649102680000|2022-04-04 20:04:40|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|139
1649102690000|2022-04-04 20:04:50|4581.2|4580.6|4581.45|4580.85|4581.45|4580.85|4581.2|4580.6|275
1649102700000|2022-04-04 20:05:00|4581.2|4580.6|4581.45|4580.85|4581.45|4580.85|4581.2|4580.6|397
1649102710000|2022-04-04 20:05:10|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|207
1649102720000|2022-04-04 20:05:20|4582.2|4581.6|4582.45|4581.85|4582.45|4581.85|4582.2|4581.6|290
1649102730000|2022-04-04 20:05:30|4582.2|4581.6|4582.45|4581.85|4582.45|4581.85|4582.2|4581.6|244
1649102740000|2022-04-04 20:05:40|4582.2|4581.6|4582.45|4581.85|4582.45|4581.85|4582.2|4581.6|92
1649102750000|2022-04-04 20:05:50|||||||||13
1649102760000|2022-04-04 20:06:00|||||||||165
1649102770000|2022-04-04 20:06:10|4582.7|4582.1|4582.95|4582.35|4582.95|4582.35|4582.7|4582.1|321
1649102780000|2022-04-04 20:06:20|4582.7|4582.1|4583.2|4582.6|4583.2|4582.6|4582.7|4582.1|201
1649102790000|2022-04-04 20:06:30|4582.95|4582.35|4582.45|4581.85|4582.95|4582.35|4582.45|4581.85|216
1649102800000|2022-04-04 20:06:40|4582.2|4581.6|4582.45|4581.85|4582.57|4581.97|4582.2|4581.6|281
1649102810000|2022-04-04 20:06:50|4582.7|4582.1|4582.95|4582.35|4582.95|4582.35|4582.45|4581.85|266
1649102820000|2022-04-04 20:07:00|4582.7|4582.1|4582.45|4581.85|4582.95|4582.35|4582.45|4581.85|179
1649102830000|2022-04-04 20:07:10|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|166
1649102840000|2022-04-04 20:07:20|4581.95|4581.35|4581.7|4581.1|4581.95|4581.35|4581.7|4581.1|179
1649102850000|2022-04-04 20:07:30|4581.95|4581.35|4581.45|4580.85|4581.95|4581.35|4581.2|4580.6|295
1649102860000|2022-04-04 20:07:40|4581.2|4580.6|4581.45|4580.85|4581.45|4580.85|4581.2|4580.6|176
1649102870000|2022-04-04 20:07:50|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.45|4580.85|140
1649102880000|2022-04-04 20:08:00|4581.45|4580.85|4582.2|4581.6|4582.2|4581.6|4581.45|4580.85|285
1649102890000|2022-04-04 20:08:10|4582.45|4581.85|4582.45|4581.85|4582.45|4581.85|4582.45|4581.85|103
1649102900000|2022-04-04 20:08:20|4582.2|4581.6|4581.95|4581.35|4582.2|4581.6|4581.95|4581.35|196
1649102910000|2022-04-04 20:08:30|4582.07|4581.47|4581.95|4581.35|4582.07|4581.47|4581.95|4581.35|131
1649102920000|2022-04-04 20:08:40|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|68
1649102930000|2022-04-04 20:08:50|4581.95|4581.35|4582.2|4581.6|4582.2|4581.6|4581.95|4581.35|168
1649102940000|2022-04-04 20:09:00|4582.45|4581.85|4582.45|4581.85|4582.7|4582.1|4582.45|4581.85|211
1649102950000|2022-04-04 20:09:10|4582.7|4582.1|4582.7|4582.1|4582.95|4582.35|4582.7|4582.1|288
1649102960000|2022-04-04 20:09:20|||||||||65
1649102970000|2022-04-04 20:09:30|||||||||34
1649102980000|2022-04-04 20:09:40|4582.45|4581.85|4582.2|4581.6|4582.45|4581.85|4582.2|4581.6|160
1649102990000|2022-04-04 20:09:50|4581.95|4581.35|4582.07|4581.47|4582.2|4581.6|4581.95|4581.35|107
1649103000000|2022-04-04 20:10:00|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|117
1649103010000|2022-04-04 20:10:10|||||||||27
1649103020000|2022-04-04 20:10:20|4581.95|4581.35|4581.95|4581.35|4581.95|4581.35|4581.95|4581.35|120
1649103030000|2022-04-04 20:10:30|4582.2|4581.6|4582.7|4582.1|4582.7|4582.1|4582.2|4581.6|322
1649103040000|2022-04-04 20:10:40|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|130
1649103050000|2022-04-04 20:10:50|4582.82|4582.22|4582.45|4581.85|4582.82|4582.22|4582.2|4581.6|193
1649103060000|2022-04-04 20:11:00|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|65
1649103070000|2022-04-04 20:11:10|4582.07|4581.47|4582.2|4581.6|4582.2|4581.6|4581.95|4581.35|361
1649103080000|2022-04-04 20:11:20|4582.45|4581.85|4582.2|4581.6|4582.45|4581.85|4582.2|4581.6|128
1649103090000|2022-04-04 20:11:30|4582.32|4581.72|4582.2|4581.6|4582.32|4581.72|4582.2|4581.6|71
1649103100000|2022-04-04 20:11:40|4582.45|4581.85|4582.2|4581.6|4582.45|4581.85|4582.2|4581.6|260
1649103110000|2022-04-04 20:11:50|4582.45|4581.85|4582.45|4581.85|4582.45|4581.85|4582.45|4581.85|182
1649103120000|2022-04-04 20:12:00|||||||||66
1649103130000|2022-04-04 20:12:10|4582.2|4581.6|4582.07|4581.47|4582.2|4581.6|4581.95|4581.35|232
1649103140000|2022-04-04 20:12:20|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|11
1649103150000|2022-04-04 20:12:30|||||||||19
1649103160000|2022-04-04 20:12:40|||||||||96
1649103170000|2022-04-04 20:12:50|4581.95|4581.35|4581.95|4581.35|4581.95|4581.35|4581.95|4581.35|107
1649103180000|2022-04-04 20:13:00|4581.45|4580.85|4581.2|4580.6|4581.45|4580.85|4581.2|4580.6|501
1649103190000|2022-04-04 20:13:10|||||||||46
1649103200000|2022-04-04 20:13:20|||||||||79
1649103210000|2022-04-04 20:13:30|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|114
1649103220000|2022-04-04 20:13:40|||||||||53
1649103230000|2022-04-04 20:13:50|||||||||46
1649103240000|2022-04-04 20:14:00|||||||||82
1649103250000|2022-04-04 20:14:10|||||||||12
1649103260000|2022-04-04 20:14:20|4581.7|4581.1|4581.7|4581.1|4581.95|4581.35|4581.7|4581.1|256
1649103270000|2022-04-04 20:14:30|4581.45|4580.85|4581.2|4580.6|4581.45|4580.85|4581.2|4580.6|157
1649103280000|2022-04-04 20:14:40|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4581.2|4580.6|132
1649103290000|2022-04-04 20:14:50|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|119
1649103300000|2022-04-04 20:15:00|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|22
1649103310000|2022-04-04 20:15:10|||||||||17
1649103320000|2022-04-04 20:15:20|||||||||38
1649103330000|2022-04-04 20:15:30|4581.7|4581.1|4581.95|4581.35|4581.95|4581.35|4581.7|4581.1|115
1649103340000|2022-04-04 20:15:40|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|76
1649103350000|2022-04-04 20:15:50|4582.32|4581.72|4582.2|4581.6|4582.32|4581.72|4582.2|4581.6|140
1649103360000|2022-04-04 20:16:00|4582.45|4581.85|4582.45|4581.85|4582.45|4581.85|4582.45|4581.85|48
1649103370000|2022-04-04 20:16:10|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|204
1649103380000|2022-04-04 20:16:20|||||||||50
1649103390000|2022-04-04 20:16:30|||||||||24
1649103400000|2022-04-04 20:16:40|||||||||12
1649103410000|2022-04-04 20:16:50|||||||||115
1649103420000|2022-04-04 20:17:00|4582.7|4582.1|4582.95|4582.35|4582.95|4582.35|4582.7|4582.1|116
1649103430000|2022-04-04 20:17:10|4582.82|4582.22|4582.7|4582.1|4582.82|4582.22|4582.7|4582.1|70
1649103440000|2022-04-04 20:17:20|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|40
1649103450000|2022-04-04 20:17:30|4582.82|4582.22|4582.95|4582.35|4582.95|4582.35|4582.82|4582.22|55
1649103460000|2022-04-04 20:17:40|4583.2|4582.6|4583.2|4582.6|4583.2|4582.6|4583.2|4582.6|60
1649103470000|2022-04-04 20:17:50|||||||||24
1649103480000|2022-04-04 20:18:00|||||||||40
1649103490000|2022-04-04 20:18:10|4583.45|4582.85|4583.45|4582.85|4583.45|4582.85|4583.45|4582.85|100
1649103500000|2022-04-04 20:18:20|4583.2|4582.6|4583.45|4582.85|4583.45|4582.85|4583.2|4582.6|58
1649103510000|2022-04-04 20:18:30|4583.32|4582.72|4583.45|4582.85|4583.45|4582.85|4583.2|4582.6|16
1649103520000|2022-04-04 20:18:40|4583.2|4582.6|4582.95|4582.35|4583.2|4582.6|4582.95|4582.35|135
1649103530000|2022-04-04 20:18:50|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|48
1649103540000|2022-04-04 20:19:00|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|33
1649103550000|2022-04-04 20:19:10|4583.07|4582.47|4582.95|4582.35|4583.2|4582.6|4582.95|4582.35|70
1649103560000|2022-04-04 20:19:20|4582.7|4582.1|4582.95|4582.35|4582.95|4582.35|4582.7|4582.1|45
1649103580000|2022-04-04 20:19:40|4582.7|4582.1|4582.7|4582.1|4582.82|4582.22|4582.7|4582.1|37
1649103590000|2022-04-04 20:19:50|4582.82|4582.22|4582.7|4582.1|4582.95|4582.35|4582.7|4582.1|10
1649103600000|2022-04-04 20:20:00|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|3
1649103610000|2022-04-04 20:20:10|||||||||3
1649103620000|2022-04-04 20:20:20|4582.82|4582.22|4582.95|4582.35|4582.95|4582.35|4582.7|4582.1|56
1649103630000|2022-04-04 20:20:30|4583.2|4582.6|4583.2|4582.6|4583.2|4582.6|4583.2|4582.6|16
1649103640000|2022-04-04 20:20:40|4582.95|4582.35|4583.2|4582.6|4583.2|4582.6|4582.95|4582.35|45
1649103650000|2022-04-04 20:20:50|4583.45|4582.85|4583.2|4582.6|4583.45|4582.85|4583.2|4582.6|39
1649103660000|2022-04-04 20:21:00|||||||||10
1649103670000|2022-04-04 20:21:10|4583.32|4582.72|4583.2|4582.6|4583.45|4582.85|4583.2|4582.6|36
1649103680000|2022-04-04 20:21:20|4583.32|4582.72|4583.2|4582.6|4583.45|4582.85|4583.2|4582.6|11
1649103690000|2022-04-04 20:21:30|||||||||25
1649103700000|2022-04-04 20:21:40|4583.45|4582.85|4583.45|4582.85|4583.45|4582.85|4583.45|4582.85|61
1649103710000|2022-04-04 20:21:50|4583.57|4582.97|4583.7|4583.1|4583.7|4583.1|4583.57|4582.97|92
1649103720000|2022-04-04 20:22:00|||||||||5
1649103730000|2022-04-04 20:22:10|||||||||24
1649103740000|2022-04-04 20:22:20|||||||||43
1649103750000|2022-04-04 20:22:30|||||||||20
1649103760000|2022-04-04 20:22:40|4583.82|4583.22|4583.95|4583.35|4583.95|4583.35|4583.7|4583.1|299
1649103770000|2022-04-04 20:22:50|||||||||12
1649103780000|2022-04-04 20:23:00|||||||||22
1649103790000|2022-04-04 20:23:10|4584.07|4583.47|4583.95|4583.35|4584.07|4583.47|4583.95|4583.35|34
1649103800000|2022-04-04 20:23:20|||||||||20
1649103810000|2022-04-04 20:23:30|||||||||119
1649103820000|2022-04-04 20:23:40|4583.7|4583.1|4583.7|4583.1|4583.7|4583.1|4583.7|4583.1|27
1649103830000|2022-04-04 20:23:50|4583.82|4583.22|4583.7|4583.1|4583.82|4583.22|4583.7|4583.1|50
1649103840000|2022-04-04 20:24:00|||||||||1
1649103850000|2022-04-04 20:24:10|4583.82|4583.22|4583.95|4583.35|4583.95|4583.35|4583.82|4583.22|35
1649103860000|2022-04-04 20:24:20|||||||||7
1649103870000|2022-04-04 20:24:30|4584.07|4583.47|4583.95|4583.35|4584.07|4583.47|4583.95|4583.35|21
1649103880000|2022-04-04 20:24:40|4584.07|4583.47|4583.95|4583.35|4584.07|4583.47|4583.95|4583.35|27
1649103890000|2022-04-04 20:24:50|||||||||9
1649103900000|2022-04-04 20:25:00|||||||||14
1649103910000|2022-04-04 20:25:10|4584.07|4583.47|4584.2|4583.6|4584.2|4583.6|4583.95|4583.35|53
1649103920000|2022-04-04 20:25:20|4583.95|4583.35|4584.2|4583.6|4584.2|4583.6|4583.95|4583.35|38
1649103930000|2022-04-04 20:25:30|||||||||21
1649103940000|2022-04-04 20:25:40|4583.95|4583.35|4583.95|4583.35|4584.07|4583.47|4583.95|4583.35|32
1649103950000|2022-04-04 20:25:50|4584.07|4583.47|4584.2|4583.6|4584.2|4583.6|4583.95|4583.35|6
1649103960000|2022-04-04 20:26:00|4583.95|4583.35|4583.95|4583.35|4584.07|4583.47|4583.95|4583.35|38
1649103970000|2022-04-04 20:26:10|||||||||8
1649103980000|2022-04-04 20:26:20|||||||||4
1649103990000|2022-04-04 20:26:30|||||||||2
1649104000000|2022-04-04 20:26:40|4584.2|4583.6|4583.95|4583.35|4584.2|4583.6|4583.95|4583.35|26
1649104010000|2022-04-04 20:26:50|||||||||12
1649104020000|2022-04-04 20:27:00|||||||||10
1649104030000|2022-04-04 20:27:10|||||||||5
1649104040000|2022-04-04 20:27:20|4584.2|4583.6|4584.07|4583.47|4584.2|4583.6|4583.95|4583.35|60
1649104050000|2022-04-04 20:27:30|4583.95|4583.35|4583.95|4583.35|4584.07|4583.47|4583.95|4583.35|2
1649104060000|2022-04-04 20:27:40|4583.7|4583.1|4583.7|4583.1|4583.7|4583.1|4583.7|4583.1|36
1649104070000|2022-04-04 20:27:50|4583.57|4582.97|4583.57|4582.97|4583.57|4582.97|4583.45|4582.85|97
1649104080000|2022-04-04 20:28:00|4583.45|4582.85|4583.45|4582.85|4583.45|4582.85|4583.45|4582.85|2
1649104090000|2022-04-04 20:28:10|||||||||5
1649104110000|2022-04-04 20:28:30|||||||||38
1649104120000|2022-04-04 20:28:40|||||||||51
1649104130000|2022-04-04 20:28:50|||||||||3
1649104140000|2022-04-04 20:29:00|||||||||9
1649104150000|2022-04-04 20:29:10|4583.32|4582.72|4583.45|4582.85|4583.45|4582.85|4583.32|4582.72|58
1649104160000|2022-04-04 20:29:20|||||||||1
1649104170000|2022-04-04 20:29:30|||||||||8
1649104180000|2022-04-04 20:29:40|||||||||3
1649104190000|2022-04-04 20:29:50|||||||||1
1649104200000|2022-04-04 20:30:00|||||||||11
1649104210000|2022-04-04 20:30:10|||||||||1
1649104220000|2022-04-04 20:30:20|||||||||12
1649104230000|2022-04-04 20:30:30|||||||||4
1649104240000|2022-04-04 20:30:40|||||||||5
1649104250000|2022-04-04 20:30:50|4583.2|4582.6|4583.2|4582.6|4583.2|4582.6|4583.2|4582.6|51
1649104260000|2022-04-04 20:31:00|4583.45|4582.85|4583.45|4582.85|4583.45|4582.85|4583.45|4582.85|7
1649104280000|2022-04-04 20:31:20|4583.32|4582.72|4583.2|4582.6|4583.32|4582.72|4583.2|4582.6|13
1649104290000|2022-04-04 20:31:30|||||||||9
1649104310000|2022-04-04 20:31:50|||||||||3
1649104320000|2022-04-04 20:32:00|||||||||22
1649104330000|2022-04-04 20:32:10|||||||||1
1649104340000|2022-04-04 20:32:20|||||||||10
1649104350000|2022-04-04 20:32:30|||||||||7
1649104360000|2022-04-04 20:32:40|||||||||6
1649104370000|2022-04-04 20:32:50|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|44
1649104380000|2022-04-04 20:33:00|4583.2|4582.6|4583.2|4582.6|4583.2|4582.6|4583.2|4582.6|36
1649104390000|2022-04-04 20:33:10|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|33
1649104400000|2022-04-04 20:33:20|4583.07|4582.47|4583.2|4582.6|4583.2|4582.6|4583.07|4582.47|11
1649104410000|2022-04-04 20:33:30|||||||||9
1649104420000|2022-04-04 20:33:40|||||||||10
1649104430000|2022-04-04 20:33:50|||||||||1
1649104450000|2022-04-04 20:34:10|4583.45|4582.85|4583.7|4583.1|4583.7|4583.1|4583.45|4582.85|35
1649104460000|2022-04-04 20:34:20|4583.45|4582.85|4583.45|4582.85|4583.45|4582.85|4583.45|4582.85|40
1649104470000|2022-04-04 20:34:30|||||||||3
1649104480000|2022-04-04 20:34:40|4583.57|4582.97|4583.57|4582.97|4583.57|4582.97|4583.57|4582.97|7
1649104490000|2022-04-04 20:34:50|4583.45|4582.85|4583.7|4583.1|4583.7|4583.1|4583.45|4582.85|10
1649104500000|2022-04-04 20:35:00|4583.82|4583.22|4583.7|4583.1|4583.82|4583.22|4583.7|4583.1|21
1649104510000|2022-04-04 20:35:10|||||||||2
1649104530000|2022-04-04 20:35:30|||||||||2
1649104540000|2022-04-04 20:35:40|||||||||7
1649104550000|2022-04-04 20:35:50|||||||||3
1649104560000|2022-04-04 20:36:00|||||||||3
1649104570000|2022-04-04 20:36:10|||||||||1
1649104580000|2022-04-04 20:36:20|4583.95|4583.35|4583.95|4583.35|4583.95|4583.35|4583.95|4583.35|26
1649104590000|2022-04-04 20:36:30|||||||||1
1649104600000|2022-04-04 20:36:40|4583.7|4583.1|4583.7|4583.1|4583.82|4583.22|4583.7|4583.1|38
1649104610000|2022-04-04 20:36:50|4583.95|4583.35|4583.95|4583.35|4583.95|4583.35|4583.95|4583.35|14
1649104620000|2022-04-04 20:37:00|||||||||13
1649104630000|2022-04-04 20:37:10|||||||||19
1649104640000|2022-04-04 20:37:20|4583.7|4583.1|4583.7|4583.1|4583.7|4583.1|4583.7|4583.1|39
1649104650000|2022-04-04 20:37:30|||||||||23
1649104660000|2022-04-04 20:37:40|||||||||5
1649104680000|2022-04-04 20:38:00|4583.95|4583.35|4583.95|4583.35|4583.95|4583.35|4583.95|4583.35|48
1649104690000|2022-04-04 20:38:10|||||||||4
1649104700000|2022-04-04 20:38:20|||||||||5
1649104710000|2022-04-04 20:38:30|4584.2|4583.6|4584.2|4583.6|4584.2|4583.6|4584.2|4583.6|36
1649104720000|2022-04-04 20:38:40|||||||||34
1649104740000|2022-04-04 20:39:00|4584.45|4583.85|4584.45|4583.85|4584.45|4583.85|4584.45|4583.85|35
1649104750000|2022-04-04 20:39:10|||||||||9
1649104760000|2022-04-04 20:39:20|4584.2|4583.6|4584.45|4583.85|4584.45|4583.85|4584.2|4583.6|66
1649104770000|2022-04-04 20:39:30|||||||||25
1649104780000|2022-04-04 20:39:40|||||||||3
1649104790000|2022-04-04 20:39:50|4584.7|4584.1|4584.7|4584.1|4584.7|4584.1|4584.7|4584.1|151
1649104800000|2022-04-04 20:40:00|||||||||13
1649104810000|2022-04-04 20:40:10|4584.95|4584.35|4584.7|4584.1|4584.95|4584.35|4584.7|4584.1|75
1649104820000|2022-04-04 20:40:20|4584.82|4584.22|4584.95|4584.35|4584.95|4584.35|4584.82|4584.22|2
1649104830000|2022-04-04 20:40:30|||||||||29
1649104840000|2022-04-04 20:40:40|4584.7|4584.1|4584.95|4584.35|4584.95|4584.35|4584.7|4584.1|14
1649104850000|2022-04-04 20:40:50|||||||||11
1649104860000|2022-04-04 20:41:00|||||||||17
1649104870000|2022-04-04 20:41:10|||||||||5
1649104880000|2022-04-04 20:41:20|4585.07|4584.47|4584.95|4584.35|4585.07|4584.47|4584.95|4584.35|85
1649104890000|2022-04-04 20:41:30|4585.07|4584.47|4584.95|4584.35|4585.07|4584.47|4584.95|4584.35|18
1649104900000|2022-04-04 20:41:40|4585.07|4584.47|4584.95|4584.35|4585.2|4584.6|4584.95|4584.35|63
1649104910000|2022-04-04 20:41:50|||||||||3
1649104920000|2022-04-04 20:42:00|4584.7|4584.1|4584.95|4584.35|4584.95|4584.35|4584.7|4584.1|33
1649104930000|2022-04-04 20:42:10|4584.82|4584.22|4584.7|4584.1|4584.82|4584.22|4584.7|4584.1|24
1649104960000|2022-04-04 20:42:40|||||||||1
1649104980000|2022-04-04 20:43:00|||||||||5
1649104990000|2022-04-04 20:43:10|||||||||6
1649105010000|2022-04-04 20:43:30|||||||||30
1649105020000|2022-04-04 20:43:40|||||||||15
1649105030000|2022-04-04 20:43:50|4584.45|4583.85|4584.45|4583.85|4584.45|4583.85|4584.45|4583.85|37
1649105040000|2022-04-04 20:44:00|||||||||5
1649105050000|2022-04-04 20:44:10|4584.7|4584.1|4584.7|4584.1|4584.7|4584.1|4584.7|4584.1|12
1649105070000|2022-04-04 20:44:30|4584.45|4583.85|4584.7|4584.1|4584.7|4584.1|4584.45|4583.85|22
1649105080000|2022-04-04 20:44:40|||||||||37
1649105090000|2022-04-04 20:44:50|||||||||19
1649105100000|2022-04-04 20:45:00|4584.45|4583.85|4584.7|4584.1|4584.7|4584.1|4584.45|4583.85|41
1649105110000|2022-04-04 20:45:10|||||||||4
1649105130000|2022-04-04 20:45:30|4584.57|4583.97|4584.45|4583.85|4584.57|4583.97|4584.45|4583.85|15
1649105160000|2022-04-04 20:46:00|||||||||1
1649105170000|2022-04-04 20:46:10|||||||||3
1649105200000|2022-04-04 20:46:40|||||||||7
1649105210000|2022-04-04 20:46:50|4584.2|4583.6|4584.2|4583.6|4584.2|4583.6|4584.2|4583.6|44
1649105220000|2022-04-04 20:47:00|4583.95|4583.35|4583.95|4583.35|4583.95|4583.35|4583.7|4583.1|133
1649105230000|2022-04-04 20:47:10|||||||||21
1649105240000|2022-04-04 20:47:20|||||||||3
1649105260000|2022-04-04 20:47:40|4584.2|4583.6|4584.2|4583.6|4584.2|4583.6|4584.2|4583.6|12
1649105270000|2022-04-04 20:47:50|||||||||11
1649105280000|2022-04-04 20:48:00|||||||||6
1649105290000|2022-04-04 20:48:10|||||||||2
1649105300000|2022-04-04 20:48:20|||||||||5
1649105320000|2022-04-04 20:48:40|||||||||2
1649105330000|2022-04-04 20:48:50|||||||||5
1649105340000|2022-04-04 20:49:00|4583.95|4583.35|4583.45|4582.85|4583.95|4583.35|4583.45|4582.85|78
1649105350000|2022-04-04 20:49:10|4583.2|4582.6|4582.95|4582.35|4583.32|4582.72|4582.95|4582.35|82
1649105360000|2022-04-04 20:49:20|4582.82|4582.22|4582.7|4582.1|4582.95|4582.35|4582.7|4582.1|30
1649105370000|2022-04-04 20:49:30|||||||||12
1649105380000|2022-04-04 20:49:40|4582.45|4581.85|4582.45|4581.85|4582.45|4581.85|4582.45|4581.85|25
1649105390000|2022-04-04 20:49:50|||||||||19
1649105400000|2022-04-04 20:50:00|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|94
1649105410000|2022-04-04 20:50:10|||||||||16
1649105420000|2022-04-04 20:50:20|||||||||13
1649105430000|2022-04-04 20:50:30|4582.32|4581.72|4582.45|4581.85|4582.45|4581.85|4582.2|4581.6|51
1649105440000|2022-04-04 20:50:40|4582.32|4581.72|4582.45|4581.85|4582.45|4581.85|4582.32|4581.72|11
1649105450000|2022-04-04 20:50:50|||||||||4
1649105460000|2022-04-04 20:51:00|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|154
1649105470000|2022-04-04 20:51:10|4581.82|4581.22|4581.95|4581.35|4581.95|4581.35|4581.82|4581.22|108
1649105480000|2022-04-04 20:51:20|||||||||14
1649105490000|2022-04-04 20:51:30|||||||||9
1649105500000|2022-04-04 20:51:40|||||||||16
1649105510000|2022-04-04 20:51:50|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|15
1649105520000|2022-04-04 20:52:00|||||||||9
1649105530000|2022-04-04 20:52:10|||||||||2
1649105540000|2022-04-04 20:52:20|4582.32|4581.72|4582.45|4581.85|4582.45|4581.85|4582.2|4581.6|74
1649105550000|2022-04-04 20:52:30|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|8
1649105560000|2022-04-04 20:52:40|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|27
1649105570000|2022-04-04 20:52:50|||||||||4
1649105580000|2022-04-04 20:53:00|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|15
1649105590000|2022-04-04 20:53:10|||||||||2
1649105600000|2022-04-04 20:53:20|||||||||2
1649105620000|2022-04-04 20:53:40|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|18
1649105630000|2022-04-04 20:53:50|||||||||2
1649105640000|2022-04-04 20:54:00|||||||||10
1649105650000|2022-04-04 20:54:10|||||||||2
1649105660000|2022-04-04 20:54:20|||||||||1
1649105670000|2022-04-04 20:54:30|||||||||3
1649105680000|2022-04-04 20:54:40|||||||||6
1649105690000|2022-04-04 20:54:50|||||||||1
1649105700000|2022-04-04 20:55:00|4583.2|4582.6|4583.2|4582.6|4583.2|4582.6|4583.2|4582.6|82
1649105710000|2022-04-04 20:55:10|||||||||26
1649105720000|2022-04-04 20:55:20|4583.45|4582.85|4583.45|4582.85|4583.45|4582.85|4583.45|4582.85|25
1649105730000|2022-04-04 20:55:30|||||||||44
1649105740000|2022-04-04 20:55:40|4583.2|4582.6|4583.2|4582.6|4583.2|4582.6|4583.2|4582.6|37
1649105750000|2022-04-04 20:55:50|4583.45|4582.85|4583.45|4582.85|4583.45|4582.85|4583.45|4582.85|19
1649105760000|2022-04-04 20:56:00|||||||||34
1649105770000|2022-04-04 20:56:10|4583.2|4582.6|4583.2|4582.6|4583.2|4582.6|4583.2|4582.6|39
1649105780000|2022-04-04 20:56:20|||||||||1
1649105790000|2022-04-04 20:56:30|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|36
1649105800000|2022-04-04 20:56:40|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|32
1649105810000|2022-04-04 20:56:50|||||||||3
1649105820000|2022-04-04 20:57:00|||||||||36
1649105830000|2022-04-04 20:57:10|||||||||5
1649105840000|2022-04-04 20:57:20|4582.45|4581.85|4582.45|4581.85|4582.45|4581.85|4582.45|4581.85|67
1649105850000|2022-04-04 20:57:30|4582.2|4581.6|4582.32|4581.72|4582.32|4581.72|4582.2|4581.6|67
1649105860000|2022-04-04 20:57:40|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|32
1649105870000|2022-04-04 20:57:50|||||||||14
1649105880000|2022-04-04 20:58:00|4581.95|4581.35|4582.2|4581.6|4582.2|4581.6|4581.95|4581.35|65
1649105890000|2022-04-04 20:58:10|||||||||21
1649105900000|2022-04-04 20:58:20|||||||||51
1649105910000|2022-04-04 20:58:30|||||||||7
1649105920000|2022-04-04 20:58:40|4582.32|4581.72|4582.45|4581.85|4582.45|4581.85|4582.32|4581.72|62
1649105930000|2022-04-04 20:58:50|||||||||19
1649105940000|2022-04-04 20:59:00|||||||||16
1649105950000|2022-04-04 20:59:10|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|44
1649105960000|2022-04-04 20:59:20|4581.95|4581.35|4581.7|4581.1|4581.95|4581.35|4581.7|4581.1|70
1649105970000|2022-04-04 20:59:30|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|60
1649105980000|2022-04-04 20:59:40|4581.32|4580.72|4581.45|4580.85|4581.45|4580.85|4581.32|4580.72|96
1649105990000|2022-04-04 20:59:50|4581.32|4580.72|4581.98|4580.48|4581.98|4580.97|4581.32|4580.48|85
1649106000000|2022-04-04 21:00:00|4582.13|4580.63|4582.13|4580.63|4582.13|4580.63|4582.13|4580.63|0
1649106010000|2022-04-04 21:00:10|4582.23|4580.73|4582.23|4580.73|4582.23|4580.73|4582.23|4580.73|0
1649106030000|2022-04-04 21:00:30|4582.13|4580.63|4582.13|4580.63|4582.13|4580.63|4582.13|4580.63|0
1649106040000|2022-04-04 21:00:40|4582.16|4580.66|4582.16|4580.66|4582.16|4580.66|4582.16|4580.66|0
1649106060000|2022-04-04 21:01:00|4582.19|4580.69|4582.3|4580.8|4582.3|4580.8|4582.19|4580.69|0
1649106070000|2022-04-04 21:01:10|4582.16|4580.66|4582.16|4580.66|4582.16|4580.66|4582.16|4580.66|0
1649106080000|2022-04-04 21:01:20|4582.09|4580.59|4582.09|4580.59|4582.09|4580.59|4582.09|4580.59|0
1649106120000|2022-04-04 21:02:00|4582.23|4580.73|4582.23|4580.73|4582.23|4580.73|4582.23|4580.73|0
1649106130000|2022-04-04 21:02:10|4581.87|4580.37|4581.91|4580.41|4581.91|4580.41|4581.87|4580.37|0
1649106150000|2022-04-04 21:02:30|4581.94|4580.44|4581.98|4580.48|4581.98|4580.48|4581.94|4580.44|0
1649106170000|2022-04-04 21:02:50|4582.19|4580.69|4581.87|4580.37|4582.23|4580.73|4581.87|4580.37|0
1649106190000|2022-04-04 21:03:10|4582.13|4580.63|4582.13|4580.63|4582.13|4580.63|4582.13|4580.63|0
1649106210000|2022-04-04 21:03:30|4582.16|4580.66|4582.16|4580.66|4582.16|4580.66|4582.16|4580.66|0
1649106220000|2022-04-04 21:03:40|4582.3|4580.8|4582.3|4580.8|4582.3|4580.8|4582.3|4580.8|0
1649106290000|2022-04-04 21:04:50|4582.13|4580.63|4582.13|4580.63|4582.13|4580.63|4582.13|4580.63|0
1649106300000|2022-04-04 21:05:00|4581.94|4580.44|4581.94|4580.44|4581.94|4580.44|4581.94|4580.44|0
1649106310000|2022-04-04 21:05:10|4582.13|4580.63|4582.13|4580.63|4582.13|4580.63|4582.13|4580.63|0
1649106330000|2022-04-04 21:05:30|4581.98|4580.48|4581.98|4580.48|4581.98|4580.48|4581.98|4580.48|0
1649106350000|2022-04-04 21:05:50|4581.8|4580.3|4581.8|4580.3|4581.8|4580.3|4581.8|4580.3|0
1649106360000|2022-04-04 21:06:00|4581.94|4580.44|4582.13|4580.63|4582.13|4580.63|4581.94|4580.44|0
1649106390000|2022-04-04 21:06:30|4581.83|4580.33|4581.83|4580.33|4581.83|4580.33|4581.83|4580.33|0
1649106400000|2022-04-04 21:06:40|4582.13|4580.63|4582.13|4580.63|4582.13|4580.63|4582.13|4580.63|0
1649106410000|2022-04-04 21:06:50|4581.83|4580.33|4581.83|4580.33|4581.83|4580.33|4581.83|4580.33|0
1649106480000|2022-04-04 21:08:00|4582.13|4580.63|4582.16|4580.66|4582.16|4580.66|4582.13|4580.63|0
1649106490000|2022-04-04 21:08:10|4582.3|4580.8|4582.3|4580.8|4582.3|4580.8|4582.3|4580.8|0
1649106720000|2022-04-04 21:12:00|4582.16|4580.66|4581.98|4580.48|4582.16|4580.66|4581.98|4580.48|0
1649106770000|2022-04-04 21:12:50|4581.72|4580.22|4581.72|4580.22|4581.72|4580.22|4581.72|4580.22|0
1649106780000|2022-04-04 21:13:00|4581.98|4580.48|4581.98|4580.48|4581.98|4580.48|4581.98|4580.48|0
1649106810000|2022-04-04 21:13:30|4582.02|4580.52|4582.02|4580.52|4582.02|4580.52|4582.02|4580.52|0
1649106840000|2022-04-04 21:14:00|4582.16|4580.66|4582.16|4580.66|4582.16|4580.66|4582.16|4580.66|0
1649106860000|2022-04-04 21:14:20|4582.23|4580.73|4582.16|4580.66|4582.23|4580.73|4582.16|4580.66|0
1649106910000|2022-04-04 21:15:10|4582.02|4580.52|4582.02|4580.52|4582.02|4580.52|4582.02|4580.52|0
1649106930000|2022-04-04 21:15:30|4581.98|4580.48|4581.98|4580.48|4581.98|4580.48|4581.98|4580.48|0
1649106970000|2022-04-04 21:16:10|4581.94|4580.44|4581.98|4580.48|4581.98|4580.48|4581.94|4580.44|0
1649107030000|2022-04-04 21:17:10|4582.05|4580.55|4582.05|4580.55|4582.05|4580.55|4582.05|4580.55|0
1649107040000|2022-04-04 21:17:20|4582.09|4580.59|4582.09|4580.59|4582.09|4580.59|4582.09|4580.59|0
1649107060000|2022-04-04 21:17:40|4582.13|4580.63|4582.13|4580.63|4582.13|4580.63|4582.13|4580.63|0
1649107080000|2022-04-04 21:18:00|4582.16|4580.66|4582.16|4580.66|4582.16|4580.66|4582.16|4580.66|0
1649107090000|2022-04-04 21:18:10|4582.19|4580.69|4582.19|4580.69|4582.19|4580.69|4582.19|4580.69|0
1649107110000|2022-04-04 21:18:30|4582.23|4580.73|4582.23|4580.73|4582.23|4580.73|4582.23|4580.73|0
1649107130000|2022-04-04 21:18:50|4582.26|4580.76|4582.26|4580.76|4582.26|4580.76|4582.26|4580.76|0
1649107140000|2022-04-04 21:19:00|4581.98|4580.48|4581.98|4580.48|4581.98|4580.48|4581.98|4580.48|0
1649107170000|2022-04-04 21:19:30|4582.02|4580.52|4582.02|4580.52|4582.02|4580.52|4582.02|4580.52|0
1649107230000|2022-04-04 21:20:30|4581.98|4580.48|4581.98|4580.48|4581.98|4580.48|4581.98|4580.48|0
1649107300000|2022-04-04 21:21:40|4582.05|4580.55|4581.98|4580.48|4582.05|4580.55|4581.98|4580.48|0
1649107310000|2022-04-04 21:21:50|4582.09|4580.59|4582.09|4580.59|4582.09|4580.59|4582.09|4580.59|0
1649107340000|2022-04-04 21:22:20|4581.76|4580.26|4581.76|4580.26|4581.76|4580.26|4581.76|4580.26|0
1649107450000|2022-04-04 21:24:10|4581.8|4580.3|4581.8|4580.3|4581.8|4580.3|4581.8|4580.3|0
1649107460000|2022-04-04 21:24:20|4582.16|4580.66|4582.16|4580.66|4582.16|4580.66|4582.16|4580.66|0
1649107470000|2022-04-04 21:24:30|4582.19|4580.69|4582.19|4580.69|4582.19|4580.69|4582.19|4580.69|0
1649107490000|2022-04-04 21:24:50|4582.23|4580.73|4582.23|4580.73|4582.23|4580.73|4582.23|4580.73|0
1649107560000|2022-04-04 21:26:00|4582.59|4581.09|4582.59|4581.09|4582.59|4581.09|4582.59|4581.09|0
1649107570000|2022-04-04 21:26:10|4582.23|4580.73|4582.26|4580.76|4582.37|4580.87|4582.23|4580.73|0
1649107580000|2022-04-04 21:26:20|4582.37|4580.87|4582.37|4580.87|4582.37|4580.87|4582.37|4580.87|0
1649107610000|2022-04-04 21:26:50|4582.96|4581.46|4582.96|4581.46|4582.96|4581.46|4582.96|4581.46|0
1649107630000|2022-04-04 21:27:10|4583.03|4581.53|4583.03|4581.53|4583.03|4581.53|4583.03|4581.53|0
1649107640000|2022-04-04 21:27:20|4583|4581.5|4583|4581.5|4583|4581.5|4583|4581.5|0
1649107800000|2022-04-04 21:30:00|4583.03|4581.53|4583.03|4581.53|4583.03|4581.53|4583.03|4581.53|0
1649107810000|2022-04-04 21:30:10|4582.89|4581.39|4583|4581.5|4583|4581.5|4582.89|4581.39|0
1649107920000|2022-04-04 21:32:00|4582.85|4581.35|4582.85|4581.35|4582.85|4581.35|4582.85|4581.35|0
1649107930000|2022-04-04 21:32:10|4582.7|4581.2|4582.7|4581.2|4582.7|4581.2|4582.7|4581.2|0
1649107950000|2022-04-04 21:32:30|4582.56|4581.06|4582.56|4581.06|4582.56|4581.06|4582.56|4581.06|0
1649107970000|2022-04-04 21:32:50|4582.67|4581.17|4582.67|4581.17|4582.67|4581.17|4582.67|4581.17|0
1649108010000|2022-04-04 21:33:30|4582.7|4581.2|4582.7|4581.2|4582.7|4581.2|4582.7|4581.2|0
1649108060000|2022-04-04 21:34:20|4582.67|4581.17|4582.67|4581.17|4582.67|4581.17|4582.67|4581.17|0
1649108070000|2022-04-04 21:34:30|4582.78|4581.28|4582.63|4581.13|4582.78|4581.28|4582.63|4581.13|0
1649108090000|2022-04-04 21:34:50|4582.67|4581.17|4582.67|4581.17|4582.67|4581.17|4582.67|4581.17|0
1649108110000|2022-04-04 21:35:10|4582.78|4581.28|4582.78|4581.28|4582.78|4581.28|4582.67|4581.17|0
1649108120000|2022-04-04 21:35:20|4582.89|4581.39|4582.78|4581.28|4582.89|4581.39|4582.78|4581.28|0
1649108130000|2022-04-04 21:35:30|4582.89|4581.39|4582.78|4581.28|4582.89|4581.39|4582.78|4581.28|0
1649108140000|2022-04-04 21:35:40|4582.67|4581.17|4582.67|4581.17|4582.67|4581.17|4582.67|4581.17|0
1649108150000|2022-04-04 21:35:50|4582.78|4581.28|4582.67|4581.17|4582.78|4581.28|4582.67|4581.17|0
1649108160000|2022-04-04 21:36:00|4582.78|4581.28|4582.78|4581.28|4582.78|4581.28|4582.78|4581.28|0
1649108170000|2022-04-04 21:36:10|4582.92|4581.42|4582.92|4581.42|4582.92|4581.42|4582.92|4581.42|0
1649108190000|2022-04-04 21:36:30|4582.78|4581.28|4582.78|4581.28|4582.78|4581.28|4582.78|4581.28|0
1649108200000|2022-04-04 21:36:40|4582.63|4581.13|4582.63|4581.13|4582.63|4581.13|4582.63|4581.13|0
1649108210000|2022-04-04 21:36:50|4582.78|4581.28|4582.81|4581.31|4582.81|4581.31|4582.78|4581.28|0
1649108220000|2022-04-04 21:37:00|4582.67|4581.17|4582.67|4581.17|4582.67|4581.17|4582.67|4581.17|0
1649108230000|2022-04-04 21:37:10|4582.74|4581.24|4582.7|4581.2|4582.74|4581.24|4582.7|4581.2|0
1649108390000|2022-04-04 21:39:50|4582.59|4581.09|4582.59|4581.09|4582.59|4581.09|4582.59|4581.09|0
1649108400000|2022-04-04 21:40:00|4582.56|4581.06|4582.56|4581.06|4582.56|4581.06|4582.56|4581.06|0
1649108410000|2022-04-04 21:40:10|4582.63|4581.13|4582.63|4581.13|4582.63|4581.13|4582.63|4581.13|0
1649108540000|2022-04-04 21:42:20|4582.67|4581.17|4582.67|4581.17|4582.67|4581.17|4582.67|4581.17|0
1649108550000|2022-04-04 21:42:30|4582.63|4581.13|4582.63|4581.13|4582.63|4581.13|4582.63|4581.13|0
1649108570000|2022-04-04 21:42:50|4582.67|4581.17|4582.67|4581.17|4582.67|4581.17|4582.67|4581.17|0
1649108630000|2022-04-04 21:43:50|4582.09|4580.59|4582.09|4580.59|4582.09|4580.59|4582.09|4580.59|0
1649108650000|2022-04-04 21:44:10|4582.41|4580.91|4582.41|4580.91|4582.41|4580.91|4582.41|4580.91|0
1649108670000|2022-04-04 21:44:30|4582.34|4580.84|4582.34|4580.84|4582.34|4580.84|4582.34|4580.84|0
1649108680000|2022-04-04 21:44:40|4582.48|4580.98|4582.48|4580.98|4582.48|4580.98|4582.48|4580.98|0
1649108700000|2022-04-04 21:45:00|4582.45|4580.95|4582.45|4580.95|4582.45|4580.95|4582.45|4580.95|0
1649108740000|2022-04-04 21:45:40|4582.48|4580.98|4582.48|4580.98|4582.48|4580.98|4582.48|4580.98|0
1649108880000|2022-04-04 21:48:00|4582.52|4581.02|4582.52|4581.02|4582.52|4581.02|4582.48|4580.98|0
1649108890000|2022-04-04 21:48:10|4582.48|4580.98|4582.48|4580.98|4582.48|4580.98|4582.48|4580.98|0
1649108940000|2022-04-04 21:49:00|4582.45|4580.95|4582.45|4580.95|4582.45|4580.95|4582.45|4580.95|0
1649109150000|2022-04-04 21:52:30|4582.48|4580.98|4582.48|4580.98|4582.48|4580.98|4582.48|4580.98|0
1649109210000|2022-04-04 21:53:30|4582.45|4580.95|4582.45|4580.95|4582.45|4580.95|4582.45|4580.95|0
1649109440000|2022-04-04 21:57:20|4582.52|4581.02|4582.7|4581.2|4582.7|4581.2|4582.52|4581.02|0
1649109470000|2022-04-04 21:57:50|4582.67|4581.17|4582.67|4581.17|4582.67|4581.17|4582.67|4581.17|0
1649109570000|2022-04-04 21:59:30|4582.92|4581.42|4582.92|4581.42|4582.92|4581.42|4582.92|4581.42|0
1649109580000|2022-04-04 21:59:40|4582.96|4581.46|4582.96|4581.46|4582.96|4581.46|4582.96|4581.46|0
1649109600000|2022-04-04 22:00:00|4582.89|4581.39|4581.07|4580.47|4582.89|4581.39|4580.82|4580.22|91
1649109610000|2022-04-04 22:00:10|4581.2|4580.6|4581.2|4580.6|4581.45|4580.85|4581.2|4580.6|20
1649109620000|2022-04-04 22:00:20|4581.32|4580.72|4581.2|4580.6|4581.45|4580.85|4580.95|4580.35|23
1649109630000|2022-04-04 22:00:30|4581.07|4580.47|4581.45|4580.85|4581.57|4580.97|4580.95|4580.35|42
1649109640000|2022-04-04 22:00:40|4581.7|4581.1|4581.7|4581.1|4581.95|4581.35|4581.7|4581.1|20
1649109650000|2022-04-04 22:00:50|4581.57|4580.97|4581.57|4580.97|4581.57|4580.97|4581.45|4580.85|17
1649109660000|2022-04-04 22:01:00|4581.45|4580.85|4581.45|4580.85|4581.7|4581.1|4581.45|4580.85|8
1649109670000|2022-04-04 22:01:10|4581.57|4580.97|4581.7|4581.1|4581.7|4581.1|4581.57|4580.97|5
1649109680000|2022-04-04 22:01:20|||||||||2
1649109690000|2022-04-04 22:01:30|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|13
1649109700000|2022-04-04 22:01:40|4581.57|4580.97|4581.7|4581.1|4581.7|4581.1|4581.57|4580.97|6
1649109710000|2022-04-04 22:01:50|4581.57|4580.97|4581.45|4580.85|4581.57|4580.97|4581.45|4580.85|3
1649109720000|2022-04-04 22:02:00|4581.57|4580.97|4581.32|4580.72|4581.7|4581.1|4581.2|4580.6|32
1649109730000|2022-04-04 22:02:10|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4581.2|4580.6|3
1649109740000|2022-04-04 22:02:20|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|3
1649109750000|2022-04-04 22:02:30|||||||||1
1649109760000|2022-04-04 22:02:40|4581.32|4580.72|4581.2|4580.6|4581.45|4580.85|4581.2|4580.6|15
1649109770000|2022-04-04 22:02:50|||||||||1
1649109780000|2022-04-04 22:03:00|||||||||3
1649109790000|2022-04-04 22:03:10|||||||||4
1649109800000|2022-04-04 22:03:20|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|8
1649109810000|2022-04-04 22:03:30|4581.32|4580.72|4581.2|4580.6|4581.32|4580.72|4581.2|4580.6|2
1649109820000|2022-04-04 22:03:40|4581.32|4580.72|4581.45|4580.85|4581.45|4580.85|4581.32|4580.72|5
1649109830000|2022-04-04 22:03:50|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|9
1649109840000|2022-04-04 22:04:00|||||||||3
1649109850000|2022-04-04 22:04:10|4581.82|4581.22|4581.95|4581.35|4581.95|4581.35|4581.82|4581.22|9
1649109870000|2022-04-04 22:04:30|4581.82|4581.22|4581.7|4581.1|4581.82|4581.22|4581.7|4581.1|10
1649109880000|2022-04-04 22:04:40|4581.57|4580.97|4581.45|4580.85|4581.57|4580.97|4581.45|4580.85|9
1649109900000|2022-04-04 22:05:00|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|22
1649109910000|2022-04-04 22:05:10|||||||||6
1649109920000|2022-04-04 22:05:20|||||||||4
1649109940000|2022-04-04 22:05:40|||||||||5
1649109950000|2022-04-04 22:05:50|4581.07|4580.47|4580.95|4580.35|4581.07|4580.47|4580.95|4580.35|9
1649109960000|2022-04-04 22:06:00|||||||||1
1649109970000|2022-04-04 22:06:10|4581.07|4580.47|4581.2|4580.6|4581.2|4580.6|4581.07|4580.47|9
1649109980000|2022-04-04 22:06:20|4581.45|4580.85|4581.95|4581.35|4581.95|4581.35|4581.45|4580.85|21
1649109990000|2022-04-04 22:06:30|4581.82|4581.22|4581.45|4580.85|4581.82|4581.22|4581.45|4580.85|10
1649110000000|2022-04-04 22:06:40|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|1
1649110030000|2022-04-04 22:07:10|||||||||8
1649110070000|2022-04-04 22:07:50|4581.32|4580.72|4581.45|4580.85|4581.45|4580.85|4581.32|4580.72|14
1649110120000|2022-04-04 22:08:40|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|15
1649110130000|2022-04-04 22:08:50|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4
1649110140000|2022-04-04 22:09:00|4581.7|4581.1|4581.45|4580.85|4581.7|4581.1|4581.45|4580.85|12
1649110170000|2022-04-04 22:09:30|4581.32|4580.72|4581.2|4580.6|4581.32|4580.72|4581.2|4580.6|18
1649110180000|2022-04-04 22:09:40|||||||||1
1649110190000|2022-04-04 22:09:50|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4581.2|4580.6|26
1649110200000|2022-04-04 22:10:00|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|36
1649110220000|2022-04-04 22:10:20|4581.07|4580.47|4581.2|4580.6|4581.2|4580.6|4581.07|4580.47|9
1649110230000|2022-04-04 22:10:30|||||||||7
1649110240000|2022-04-04 22:10:40|||||||||11
1649110250000|2022-04-04 22:10:50|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|10
1649110260000|2022-04-04 22:11:00|||||||||1
1649110280000|2022-04-04 22:11:20|||||||||12
1649110290000|2022-04-04 22:11:30|4581.2|4580.6|4581.45|4580.85|4581.45|4580.85|4581.2|4580.6|10
1649110310000|2022-04-04 22:11:50|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|4
1649110330000|2022-04-04 22:12:10|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|6
1649110340000|2022-04-04 22:12:20|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|7
1649110350000|2022-04-04 22:12:30|||||||||1
1649110380000|2022-04-04 22:13:00|||||||||4
1649110390000|2022-04-04 22:13:10|||||||||3
1649110400000|2022-04-04 22:13:20|||||||||5
1649110410000|2022-04-04 22:13:30|4581.57|4580.97|4581.45|4580.85|4581.57|4580.97|4581.45|4580.85|13
1649110420000|2022-04-04 22:13:40|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|15
1649110430000|2022-04-04 22:13:50|||||||||7
1649110470000|2022-04-04 22:14:30|4581.82|4581.22|4581.82|4581.22|4581.82|4581.22|4581.82|4581.22|5
1649110480000|2022-04-04 22:14:40|4581.95|4581.35|4581.7|4581.1|4581.95|4581.35|4581.7|4581.1|2
1649110490000|2022-04-04 22:14:50|||||||||1
1649110500000|2022-04-04 22:15:00|4581.95|4581.35|4581.95|4581.35|4581.95|4581.35|4581.95|4581.35|34
1649110510000|2022-04-04 22:15:10|||||||||1
1649110520000|2022-04-04 22:15:20|||||||||1
1649110540000|2022-04-04 22:15:40|||||||||23
1649110550000|2022-04-04 22:15:50|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|18
1649110570000|2022-04-04 22:16:10|||||||||1
1649110590000|2022-04-04 22:16:30|4581.95|4581.35|4581.95|4581.35|4581.95|4581.35|4581.95|4581.35|25
1649110600000|2022-04-04 22:16:40|4581.82|4581.22|4581.82|4581.22|4581.82|4581.22|4581.82|4581.22|3
1649110610000|2022-04-04 22:16:50|4581.7|4581.1|4581.45|4580.85|4581.7|4581.1|4581.45|4580.85|17
1649110620000|2022-04-04 22:17:00|4581.32|4580.72|4581.2|4580.6|4581.32|4580.72|4581.2|4580.6|4
1649110650000|2022-04-04 22:17:30|||||||||3
1649110670000|2022-04-04 22:17:50|||||||||8
1649110700000|2022-04-04 22:18:20|||||||||1
1649110730000|2022-04-04 22:18:50|4581.07|4580.47|4580.95|4580.35|4581.07|4580.47|4580.95|4580.35|25
1649110750000|2022-04-04 22:19:10|4581.07|4580.47|4581.2|4580.6|4581.2|4580.6|4581.07|4580.47|15
1649110770000|2022-04-04 22:19:30|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|9
1649110780000|2022-04-04 22:19:40|4580.82|4580.22|4580.7|4580.1|4580.82|4580.22|4580.7|4580.1|8
1649110790000|2022-04-04 22:19:50|4580.82|4580.22|4580.95|4580.35|4580.95|4580.35|4580.82|4580.22|5
1649110800000|2022-04-04 22:20:00|4581.07|4580.47|4581.2|4580.6|4581.2|4580.6|4581.07|4580.47|9
1649110820000|2022-04-04 22:20:20|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|6
1649110850000|2022-04-04 22:20:50|||||||||1
1649110870000|2022-04-04 22:21:10|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|6
1649110880000|2022-04-04 22:21:20|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|55
1649110890000|2022-04-04 22:21:30|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|10
1649110910000|2022-04-04 22:21:50|||||||||5
1649110920000|2022-04-04 22:22:00|||||||||1
1649110930000|2022-04-04 22:22:10|||||||||1
1649110940000|2022-04-04 22:22:20|4580.82|4580.22|4580.7|4580.1|4580.95|4580.35|4580.7|4580.1|20
1649110950000|2022-04-04 22:22:30|||||||||2
1649111010000|2022-04-04 22:23:30|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|38
1649111020000|2022-04-04 22:23:40|||||||||2
1649111030000|2022-04-04 22:23:50|||||||||4
1649111060000|2022-04-04 22:24:20|4580.82|4580.22|4580.95|4580.35|4580.95|4580.35|4580.82|4580.22|4
1649111090000|2022-04-04 22:24:50|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|7
1649111100000|2022-04-04 22:25:00|4580.82|4580.22|4580.95|4580.35|4580.95|4580.35|4580.82|4580.22|9
1649111110000|2022-04-04 22:25:10|||||||||3
1649111120000|2022-04-04 22:25:20|4580.82|4580.22|4580.45|4579.85|4580.95|4580.35|4580.45|4579.85|184
1649111130000|2022-04-04 22:25:30|||||||||3
1649111140000|2022-04-04 22:25:40|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|17
1649111150000|2022-04-04 22:25:50|||||||||9
1649111160000|2022-04-04 22:26:00|||||||||4
1649111240000|2022-04-04 22:27:20|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|8
1649111250000|2022-04-04 22:27:30|||||||||2
1649111260000|2022-04-04 22:27:40|||||||||2
1649111270000|2022-04-04 22:27:50|4581.07|4580.47|4581.2|4580.6|4581.2|4580.6|4581.07|4580.47|11
1649111280000|2022-04-04 22:28:00|||||||||4
1649111300000|2022-04-04 22:28:20|||||||||2
1649111320000|2022-04-04 22:28:40|||||||||2
1649111330000|2022-04-04 22:28:50|||||||||4
1649111360000|2022-04-04 22:29:20|||||||||1
1649111370000|2022-04-04 22:29:30|||||||||1
1649111380000|2022-04-04 22:29:40|4581.32|4580.72|4581.45|4580.85|4581.45|4580.85|4581.32|4580.72|11
1649111390000|2022-04-04 22:29:50|4581.32|4580.72|4581.2|4580.6|4581.45|4580.85|4581.2|4580.6|12
1649111400000|2022-04-04 22:30:00|||||||||4
1649111410000|2022-04-04 22:30:10|4581.07|4580.47|4581.2|4580.6|4581.2|4580.6|4581.07|4580.47|7
1649111420000|2022-04-04 22:30:20|4581.07|4580.47|4580.95|4580.35|4581.07|4580.47|4580.95|4580.35|6
1649111430000|2022-04-04 22:30:30|||||||||3
1649111450000|2022-04-04 22:30:50|4581.07|4580.47|4581.2|4580.6|4581.2|4580.6|4581.07|4580.47|1
1649111460000|2022-04-04 22:31:00|4581.07|4580.47|4581.07|4580.47|4581.07|4580.47|4581.07|4580.47|6
1649111470000|2022-04-04 22:31:10|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|3
1649111490000|2022-04-04 22:31:30|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|8
1649111520000|2022-04-04 22:32:00|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|9
1649111560000|2022-04-04 22:32:40|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|8
1649111570000|2022-04-04 22:32:50|||||||||1
1649111580000|2022-04-04 22:33:00|||||||||2
1649111590000|2022-04-04 22:33:10|4580.82|4580.22|4580.95|4580.35|4580.95|4580.35|4580.82|4580.22|6
1649111640000|2022-04-04 22:34:00|||||||||6
1649111650000|2022-04-04 22:34:10|4580.82|4580.22|4580.7|4580.1|4580.82|4580.22|4580.7|4580.1|5
1649111690000|2022-04-04 22:34:50|4580.57|4579.97|4580.7|4580.1|4580.7|4580.1|4580.57|4579.97|1
1649111700000|2022-04-04 22:35:00|||||||||1
1649111710000|2022-04-04 22:35:10|4580.57|4579.97|4580.2|4579.6|4580.7|4580.1|4580.2|4579.6|35
1649111720000|2022-04-04 22:35:20|4580.07|4579.47|4579.95|4579.35|4580.07|4579.47|4579.95|4579.35|6
1649111730000|2022-04-04 22:35:30|||||||||4
1649111760000|2022-04-04 22:36:00|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|20
1649111790000|2022-04-04 22:36:30|4580.45|4579.85|4580.7|4580.1|4580.7|4580.1|4580.2|4579.6|33
1649111800000|2022-04-04 22:36:40|||||||||6
1649111810000|2022-04-04 22:36:50|4580.45|4579.85|4580.32|4579.72|4580.45|4579.85|4580.32|4579.72|12
1649111820000|2022-04-04 22:37:00|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|1
1649111840000|2022-04-04 22:37:20|4580.07|4579.47|4579.95|4579.35|4580.07|4579.47|4579.95|4579.35|23
1649111860000|2022-04-04 22:37:40|4580.2|4579.6|4580.07|4579.47|4580.2|4579.6|4580.07|4579.47|7
1649111870000|2022-04-04 22:37:50|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|0
1649111880000|2022-04-04 22:38:00|4580.07|4579.47|4580.2|4579.6|4580.2|4579.6|4579.95|4579.35|6
1649111890000|2022-04-04 22:38:10|4580.32|4579.72|4580.32|4579.72|4580.32|4579.72|4580.32|4579.72|7
1649111900000|2022-04-04 22:38:20|4580.2|4579.6|4580.32|4579.72|4580.32|4579.72|4580.2|4579.6|3
1649111910000|2022-04-04 22:38:30|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|3
1649111930000|2022-04-04 22:38:50|4580.32|4579.72|4580.2|4579.6|4580.32|4579.72|4580.2|4579.6|12
1649111960000|2022-04-04 22:39:20|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|10
1649111970000|2022-04-04 22:39:30|4580.32|4579.72|4580.32|4579.72|4580.45|4579.85|4580.2|4579.6|12
1649111980000|2022-04-04 22:39:40|4580.45|4579.85|4580.32|4579.72|4580.45|4579.85|4580.32|4579.72|5
1649111990000|2022-04-04 22:39:50|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|0
1649112020000|2022-04-04 22:40:20|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|180
1649112030000|2022-04-04 22:40:30|||||||||11
1649112040000|2022-04-04 22:40:40|||||||||6
1649112050000|2022-04-04 22:40:50|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|24
1649112110000|2022-04-04 22:41:50|||||||||15
1649112120000|2022-04-04 22:42:00|4580.45|4579.85|4580.2|4579.6|4580.45|4579.85|4580.2|4579.6|23
1649112150000|2022-04-04 22:42:30|||||||||1
1649112160000|2022-04-04 22:42:40|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|3
1649112180000|2022-04-04 22:43:00|||||||||6
1649112190000|2022-04-04 22:43:10|||||||||2
1649112200000|2022-04-04 22:43:20|4580.32|4579.72|4580.2|4579.6|4580.45|4579.85|4580.2|4579.6|2
1649112210000|2022-04-04 22:43:30|||||||||8
1649112250000|2022-04-04 22:44:10|||||||||7
1649112260000|2022-04-04 22:44:20|4580.07|4579.47|4579.95|4579.35|4580.07|4579.47|4579.95|4579.35|1
1649112280000|2022-04-04 22:44:40|4580.07|4579.47|4580.2|4579.6|4580.2|4579.6|4580.07|4579.47|7
1649112330000|2022-04-04 22:45:30|||||||||3
1649112340000|2022-04-04 22:45:40|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|10
1649112360000|2022-04-04 22:46:00|4580.57|4579.97|4580.7|4580.1|4580.7|4580.1|4580.57|4579.97|25
1649112370000|2022-04-04 22:46:10|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|13
1649112470000|2022-04-04 22:47:50|||||||||11
1649112480000|2022-04-04 22:48:00|||||||||13
1649112490000|2022-04-04 22:48:10|||||||||5
1649112500000|2022-04-04 22:48:20|||||||||2
1649112540000|2022-04-04 22:49:00|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|20
1649112590000|2022-04-04 22:49:50|||||||||25
1649112620000|2022-04-04 22:50:20|4580.82|4580.22|4580.82|4580.22|4580.82|4580.22|4580.82|4580.22|9
1649112630000|2022-04-04 22:50:30|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|0
1649112650000|2022-04-04 22:50:50|4580.82|4580.22|4580.7|4580.1|4580.82|4580.22|4580.7|4580.1|12
1649112660000|2022-04-04 22:51:00|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|21
1649112670000|2022-04-04 22:51:10|||||||||2
1649112680000|2022-04-04 22:51:20|4580.32|4579.72|4580.32|4579.72|4580.32|4579.72|4580.32|4579.72|4
1649112690000|2022-04-04 22:51:30|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|0
1649112700000|2022-04-04 22:51:40|||||||||3
1649112710000|2022-04-04 22:51:50|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4
1649112730000|2022-04-04 22:52:10|4580.32|4579.72|4580.32|4579.72|4580.32|4579.72|4580.32|4579.72|2
1649112740000|2022-04-04 22:52:20|4580.45|4579.85|4580.32|4579.72|4580.45|4579.85|4580.32|4579.72|2
1649112750000|2022-04-04 22:52:30|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|10
1649112760000|2022-04-04 22:52:40|4580.32|4579.72|4580.32|4579.72|4580.32|4579.72|4580.32|4579.72|1
1649112780000|2022-04-04 22:53:00|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|0
1649112790000|2022-04-04 22:53:10|||||||||7
1649112810000|2022-04-04 22:53:30|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|5
1649112820000|2022-04-04 22:53:40|4580.57|4579.97|4580.7|4580.1|4580.7|4580.1|4580.57|4579.97|3
1649112840000|2022-04-04 22:54:00|4580.57|4579.97|4580.45|4579.85|4580.57|4579.97|4580.45|4579.85|4
1649112860000|2022-04-04 22:54:20|4580.57|4579.97|4580.57|4579.97|4580.7|4580.1|4580.57|4579.97|6
1649112870000|2022-04-04 22:54:30|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|0
1649112880000|2022-04-04 22:54:40|||||||||1
1649112900000|2022-04-04 22:55:00|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|12
1649112910000|2022-04-04 22:55:10|4580.57|4579.97|4580.57|4579.97|4580.57|4579.97|4580.57|4579.97|2
1649112920000|2022-04-04 22:55:20|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|0
1649112930000|2022-04-04 22:55:30|4580.57|4579.97|4580.57|4579.97|4580.57|4579.97|4580.57|4579.97|1
1649112940000|2022-04-04 22:55:40|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|0
1649112950000|2022-04-04 22:55:50|4580.57|4579.97|4580.57|4579.97|4580.57|4579.97|4580.45|4579.85|5
1649112960000|2022-04-04 22:56:00|4580.45|4579.85|4580.7|4580.1|4580.7|4580.1|4580.45|4579.85|8
1649112970000|2022-04-04 22:56:10|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|5
1649113020000|2022-04-04 22:57:00|||||||||3
1649113030000|2022-04-04 22:57:10|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|24
1649113050000|2022-04-04 22:57:30|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|10
1649113060000|2022-04-04 22:57:40|||||||||1
1649113070000|2022-04-04 22:57:50|||||||||2
1649113080000|2022-04-04 22:58:00|4580.57|4579.97|4580.45|4579.85|4580.7|4580.1|4580.45|4579.85|16
1649113090000|2022-04-04 22:58:10|4580.57|4579.97|4580.7|4580.1|4580.7|4580.1|4580.45|4579.85|7
1649113120000|2022-04-04 22:58:40|4580.57|4579.97|4580.7|4580.1|4580.7|4580.1|4580.57|4579.97|0
1649113150000|2022-04-04 22:59:10|||||||||3
1649113170000|2022-04-04 22:59:30|||||||||2
1649113180000|2022-04-04 22:59:40|||||||||1
1649113190000|2022-04-04 22:59:50|||||||||2
1649113200000|2022-04-04 23:00:00|||||||||51
1649113260000|2022-04-04 23:01:00|||||||||1
1649113270000|2022-04-04 23:01:10|||||||||2
1649113280000|2022-04-04 23:01:20|||||||||2
1649113290000|2022-04-04 23:01:30|4580.45|4579.85|4580.7|4580.1|4580.7|4580.1|4580.45|4579.85|56
1649113310000|2022-04-04 23:01:50|||||||||11
1649113400000|2022-04-04 23:03:20|4580.82|4580.22|4580.7|4580.1|4580.82|4580.22|4580.7|4580.1|59
1649113410000|2022-04-04 23:03:30|||||||||16
1649113450000|2022-04-04 23:04:10|||||||||9
1649113470000|2022-04-04 23:04:30|||||||||2
1649113480000|2022-04-04 23:04:40|4580.45|4579.85|4580.7|4580.1|4580.7|4580.1|4580.45|4579.85|21
1649113500000|2022-04-04 23:05:00|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|11
1649113520000|2022-04-04 23:05:20|||||||||21
1649113540000|2022-04-04 23:05:40|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|40
1649113550000|2022-04-04 23:05:50|4580.45|4579.85|4580.2|4579.6|4580.45|4579.85|4580.2|4579.6|17
1649113560000|2022-04-04 23:06:00|||||||||2
1649113570000|2022-04-04 23:06:10|4580.32|4579.72|4580.45|4579.85|4580.45|4579.85|4580.32|4579.72|11
1649113580000|2022-04-04 23:06:20|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|6
1649113590000|2022-04-04 23:06:30|||||||||2
1649113620000|2022-04-04 23:07:00|||||||||3
1649113630000|2022-04-04 23:07:10|||||||||3
1649113650000|2022-04-04 23:07:30|||||||||1
1649113660000|2022-04-04 23:07:40|4580.45|4579.85|4580.45|4579.85|4580.57|4579.97|4580.45|4579.85|28
1649113680000|2022-04-04 23:08:00|4580.57|4579.97|4580.45|4579.85|4580.57|4579.97|4580.45|4579.85|3
1649113720000|2022-04-04 23:08:40|4580.57|4579.97|4580.7|4580.1|4580.7|4580.1|4580.57|4579.97|6
1649113730000|2022-04-04 23:08:50|||||||||3
1649113740000|2022-04-04 23:09:00|4580.95|4580.35|4580.7|4580.1|4580.95|4580.35|4580.7|4580.1|9
1649113750000|2022-04-04 23:09:10|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4
1649113770000|2022-04-04 23:09:30|4580.57|4579.97|4580.57|4579.97|4580.57|4579.97|4580.57|4579.97|2
1649113790000|2022-04-04 23:09:50|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|0
1649113800000|2022-04-04 23:10:00|4580.57|4579.97|4580.57|4579.97|4580.7|4580.1|4580.57|4579.97|6
1649113810000|2022-04-04 23:10:10|4580.45|4579.85|4580.45|4579.85|4580.57|4579.97|4580.45|4579.85|0
1649113860000|2022-04-04 23:11:00|||||||||4
1649113890000|2022-04-04 23:11:30|||||||||20
1649113900000|2022-04-04 23:11:40|||||||||1
1649113910000|2022-04-04 23:11:50|4580.57|4579.97|4580.45|4579.85|4580.57|4579.97|4580.45|4579.85|13
1649113940000|2022-04-04 23:12:20|4580.32|4579.72|4580.2|4579.6|4580.32|4579.72|4580.2|4579.6|6
1649113950000|2022-04-04 23:12:30|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|2
1649113960000|2022-04-04 23:12:40|4580.32|4579.72|4580.45|4579.85|4580.45|4579.85|4580.32|4579.72|5
1649113970000|2022-04-04 23:12:50|4580.32|4579.72|4580.2|4579.6|4580.32|4579.72|4580.2|4579.6|0
1649113980000|2022-04-04 23:13:00|4580.32|4579.72|4580.2|4579.6|4580.32|4579.72|4580.2|4579.6|25
1649113990000|2022-04-04 23:13:10|||||||||10
1649114000000|2022-04-04 23:13:20|||||||||1
1649114010000|2022-04-04 23:13:30|||||||||4
1649114020000|2022-04-04 23:13:40|||||||||3
1649114050000|2022-04-04 23:14:10|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|8
1649114060000|2022-04-04 23:14:20|||||||||1
1649114090000|2022-04-04 23:14:50|4580.32|4579.72|4580.2|4579.6|4580.32|4579.72|4580.2|4579.6|12
1649114100000|2022-04-04 23:15:00|||||||||2
1649114130000|2022-04-04 23:15:30|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|34
1649114190000|2022-04-04 23:16:30|||||||||7
1649114210000|2022-04-04 23:16:50|4580.32|4579.72|4580.32|4579.72|4580.32|4579.72|4580.32|4579.72|14
1649114220000|2022-04-04 23:17:00|4580.2|4579.6|4580.45|4579.85|4580.45|4579.85|4580.2|4579.6|2
1649114230000|2022-04-04 23:17:10|||||||||13
1649114280000|2022-04-04 23:18:00|||||||||1
1649114290000|2022-04-04 23:18:10|||||||||1
1649114310000|2022-04-04 23:18:30|||||||||1
1649114340000|2022-04-04 23:19:00|||||||||1
1649114350000|2022-04-04 23:19:10|||||||||1
1649114390000|2022-04-04 23:19:50|||||||||7
1649114410000|2022-04-04 23:20:10|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|12
1649114420000|2022-04-04 23:20:20|||||||||7
1649114430000|2022-04-04 23:20:30|||||||||6
1649114450000|2022-04-04 23:20:50|4580.32|4579.72|4580.2|4579.6|4580.45|4579.85|4580.2|4579.6|29
1649114470000|2022-04-04 23:21:10|||||||||2
1649114490000|2022-04-04 23:21:30|||||||||5
1649114520000|2022-04-04 23:22:00|||||||||1
1649114560000|2022-04-04 23:22:40|||||||||4
1649114600000|2022-04-04 23:23:20|4579.95|4579.35|4580.2|4579.6|4580.2|4579.6|4579.95|4579.35|17
1649114610000|2022-04-04 23:23:30|||||||||2
1649114630000|2022-04-04 23:23:50|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|8
1649114650000|2022-04-04 23:24:10|||||||||1
1649114670000|2022-04-04 23:24:30|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|7
1649114690000|2022-04-04 23:24:50|||||||||2
1649114710000|2022-04-04 23:25:10|||||||||4
1649114750000|2022-04-04 23:25:50|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|20
1649114850000|2022-04-04 23:27:30|||||||||7
1649114890000|2022-04-04 23:28:10|||||||||4
1649114920000|2022-04-04 23:28:40|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|7
1649114930000|2022-04-04 23:28:50|||||||||2
1649114950000|2022-04-04 23:29:10|||||||||1
1649114970000|2022-04-04 23:29:30|4579.95|4579.35|4580.2|4579.6|4580.2|4579.6|4579.95|4579.35|32
1649114980000|2022-04-04 23:29:40|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4
1649115000000|2022-04-04 23:30:00|||||||||18
1649115030000|2022-04-04 23:30:30|4580.57|4579.97|4580.7|4580.1|4580.7|4580.1|4580.45|4579.85|70
1649115040000|2022-04-04 23:30:40|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|9
1649115050000|2022-04-04 23:30:50|||||||||23
1649115060000|2022-04-04 23:31:00|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|16
1649115080000|2022-04-04 23:31:20|4580.95|4580.35|4580.7|4580.1|4581.07|4580.47|4580.7|4580.1|26
1649115090000|2022-04-04 23:31:30|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|4
1649115120000|2022-04-04 23:32:00|4580.7|4580.1|4580.82|4580.22|4580.82|4580.22|4580.7|4580.1|10
1649115130000|2022-04-04 23:32:10|4580.7|4580.1|4580.7|4580.1|4580.82|4580.22|4580.7|4580.1|2
1649115140000|2022-04-04 23:32:20|4580.82|4580.22|4580.7|4580.1|4580.82|4580.22|4580.7|4580.1|0
1649115150000|2022-04-04 23:32:30|4580.82|4580.22|4580.95|4580.35|4580.95|4580.35|4580.82|4580.22|1
1649115160000|2022-04-04 23:32:40|||||||||10
1649115170000|2022-04-04 23:32:50|||||||||2
1649115180000|2022-04-04 23:33:00|||||||||1
1649115210000|2022-04-04 23:33:30|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|12
1649115240000|2022-04-04 23:34:00|||||||||3
1649115270000|2022-04-04 23:34:30|4581.45|4580.85|4581.7|4581.1|4581.7|4581.1|4581.45|4580.85|79
1649115280000|2022-04-04 23:34:40|4581.45|4580.85|4581.95|4581.35|4581.95|4581.35|4581.45|4580.85|42
1649115290000|2022-04-04 23:34:50|4581.82|4581.22|4581.95|4581.35|4581.95|4581.35|4581.82|4581.22|15
1649115300000|2022-04-04 23:35:00|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|9
1649115310000|2022-04-04 23:35:10|4581.57|4580.97|4581.57|4580.97|4581.57|4580.97|4581.45|4580.85|18
1649115320000|2022-04-04 23:35:20|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|0
1649115340000|2022-04-04 23:35:40|4581.57|4580.97|4581.57|4580.97|4581.7|4581.1|4581.45|4580.85|6
1649115350000|2022-04-04 23:35:50|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|0
1649115360000|2022-04-04 23:36:00|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|37
1649115390000|2022-04-04 23:36:30|||||||||1
1649115400000|2022-04-04 23:36:40|4581.57|4580.97|4581.7|4581.1|4581.7|4581.1|4581.45|4580.85|20
1649115450000|2022-04-04 23:37:30|||||||||3
1649115460000|2022-04-04 23:37:40|4581.82|4581.22|4581.82|4581.22|4581.82|4581.22|4581.7|4581.1|6
1649115470000|2022-04-04 23:37:50|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|0
1649115480000|2022-04-04 23:38:00|4581.95|4581.35|4581.7|4581.1|4581.95|4581.35|4581.7|4581.1|12
1649115490000|2022-04-04 23:38:10|||||||||3
1649115500000|2022-04-04 23:38:20|||||||||4
1649115510000|2022-04-04 23:38:30|||||||||2
1649115520000|2022-04-04 23:38:40|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|8
1649115530000|2022-04-04 23:38:50|||||||||3
1649115540000|2022-04-04 23:39:00|||||||||12
1649115550000|2022-04-04 23:39:10|||||||||10
1649115560000|2022-04-04 23:39:20|4581.57|4580.97|4581.7|4581.1|4581.7|4581.1|4581.57|4580.97|6
1649115580000|2022-04-04 23:39:40|||||||||1
1649115600000|2022-04-04 23:40:00|||||||||3
1649115610000|2022-04-04 23:40:10|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4
1649115620000|2022-04-04 23:40:20|4581.57|4580.97|4581.45|4580.85|4581.57|4580.97|4581.45|4580.85|0
1649115630000|2022-04-04 23:40:30|4581.57|4580.97|4581.45|4580.85|4581.57|4580.97|4581.45|4580.85|4
1649115670000|2022-04-04 23:41:10|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|5
1649115680000|2022-04-04 23:41:20|4581.57|4580.97|4581.45|4580.85|4581.57|4580.97|4581.45|4580.85|5
1649115700000|2022-04-04 23:41:40|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|6
1649115710000|2022-04-04 23:41:50|4581.45|4580.85|4581.57|4580.97|4581.57|4580.97|4581.45|4580.85|7
1649115720000|2022-04-04 23:42:00|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|0
1649115730000|2022-04-04 23:42:10|||||||||1
1649115740000|2022-04-04 23:42:20|||||||||2
1649115770000|2022-04-04 23:42:50|4581.7|4581.1|4581.45|4580.85|4581.7|4581.1|4581.45|4580.85|12
1649115780000|2022-04-04 23:43:00|4581.32|4580.72|4581.2|4580.6|4581.32|4580.72|4581.2|4580.6|12
1649115790000|2022-04-04 23:43:10|||||||||10
1649115800000|2022-04-04 23:43:20|||||||||3
1649115810000|2022-04-04 23:43:30|||||||||1
1649115820000|2022-04-04 23:43:40|4581.07|4580.47|4581.2|4580.6|4581.2|4580.6|4580.95|4580.35|6
1649115830000|2022-04-04 23:43:50|||||||||1
1649115840000|2022-04-04 23:44:00|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|9
1649115850000|2022-04-04 23:44:10|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|5
1649115860000|2022-04-04 23:44:20|||||||||2
1649115880000|2022-04-04 23:44:40|4581.32|4580.72|4581.32|4580.72|4581.32|4580.72|4581.32|4580.72|7
1649115890000|2022-04-04 23:44:50|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|2
1649115900000|2022-04-04 23:45:00|4581.2|4580.6|4581.2|4580.6|4581.45|4580.85|4581.2|4580.6|15
1649115910000|2022-04-04 23:45:10|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|6
1649115920000|2022-04-04 23:45:20|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|6
1649115930000|2022-04-04 23:45:30|||||||||1
1649115940000|2022-04-04 23:45:40|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|18
1649115950000|2022-04-04 23:45:50|4580.82|4580.22|4580.7|4580.1|4580.82|4580.22|4580.7|4580.1|27
1649115960000|2022-04-04 23:46:00|4580.45|4579.85|4580.2|4579.6|4580.45|4579.85|4580.2|4579.6|94
1649115980000|2022-04-04 23:46:20|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|6
1649115990000|2022-04-04 23:46:30|4580.57|4579.97|4580.45|4579.85|4580.57|4579.97|4580.45|4579.85|2
1649116000000|2022-04-04 23:46:40|||||||||2
1649116010000|2022-04-04 23:46:50|4580.2|4579.6|4580.45|4579.85|4580.45|4579.85|4580.2|4579.6|16
1649116020000|2022-04-04 23:47:00|4580.32|4579.72|4580.45|4579.85|4580.45|4579.85|4580.2|4579.6|17
1649116030000|2022-04-04 23:47:10|||||||||15
1649116040000|2022-04-04 23:47:20|||||||||7
1649116050000|2022-04-04 23:47:30|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|9
1649116070000|2022-04-04 23:47:50|4580.32|4579.72|4580.2|4579.6|4580.32|4579.72|4580.2|4579.6|11
1649116080000|2022-04-04 23:48:00|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|24
1649116090000|2022-04-04 23:48:10|||||||||12
1649116110000|2022-04-04 23:48:30|4580.07|4579.47|4579.95|4579.35|4580.2|4579.6|4579.95|4579.35|29
1649116140000|2022-04-04 23:49:00|||||||||4
1649116150000|2022-04-04 23:49:10|||||||||3
1649116160000|2022-04-04 23:49:20|4580.07|4579.47|4580.2|4579.6|4580.2|4579.6|4580.07|4579.47|11
1649116170000|2022-04-04 23:49:30|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|15
1649116200000|2022-04-04 23:50:00|4580.2|4579.6|4579.95|4579.35|4580.2|4579.6|4579.95|4579.35|36
1649116210000|2022-04-04 23:50:10|4579.7|4579.1|4579.95|4579.35|4579.95|4579.35|4579.7|4579.1|32
1649116220000|2022-04-04 23:50:20|4579.82|4579.22|4579.95|4579.35|4579.95|4579.35|4579.7|4579.1|12
1649116240000|2022-04-04 23:50:40|||||||||1
1649116250000|2022-04-04 23:50:50|4580.07|4579.47|4579.95|4579.35|4580.2|4579.6|4579.95|4579.35|21
1649116260000|2022-04-04 23:51:00|||||||||1
1649116270000|2022-04-04 23:51:10|||||||||2
1649116280000|2022-04-04 23:51:20|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|7
1649116300000|2022-04-04 23:51:40|||||||||2
1649116320000|2022-04-04 23:52:00|||||||||2
1649116340000|2022-04-04 23:52:20|||||||||2
1649116350000|2022-04-04 23:52:30|||||||||2
1649116360000|2022-04-04 23:52:40|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|14
1649116390000|2022-04-04 23:53:10|||||||||5
1649116430000|2022-04-04 23:53:50|||||||||9
1649116440000|2022-04-04 23:54:00|||||||||20
1649116470000|2022-04-04 23:54:30|||||||||4
1649116480000|2022-04-04 23:54:40|||||||||7
1649116500000|2022-04-04 23:55:00|4580.2|4579.6|4579.95|4579.35|4580.2|4579.6|4579.95|4579.35|28
1649116510000|2022-04-04 23:55:10|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|28
1649116530000|2022-04-04 23:55:30|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|91
1649116540000|2022-04-04 23:55:40|4579.57|4578.97|4579.57|4578.97|4579.57|4578.97|4579.57|4578.97|14
1649116550000|2022-04-04 23:55:50|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|1
1649116560000|2022-04-04 23:56:00|||||||||10
1649116570000|2022-04-04 23:56:10|||||||||5
1649116580000|2022-04-04 23:56:20|4579.32|4578.72|4579.45|4578.85|4579.45|4578.85|4579.2|4578.6|30
1649116590000|2022-04-04 23:56:30|4579.32|4578.72|4579.45|4578.85|4579.45|4578.85|4579.32|4578.72|1
1649116600000|2022-04-04 23:56:40|4579.2|4578.6|4579.2|4578.6|4579.32|4578.72|4579.2|4578.6|10
1649116610000|2022-04-04 23:56:50|||||||||17
1649116630000|2022-04-04 23:57:10|4579.32|4578.72|4579.7|4579.1|4579.7|4579.1|4579.32|4578.72|51
1649116640000|2022-04-04 23:57:20|||||||||6
1649116650000|2022-04-04 23:57:30|4579.82|4579.22|4579.95|4579.35|4579.95|4579.35|4579.7|4579.1|17
1649116660000|2022-04-04 23:57:40|4579.7|4579.1|4579.95|4579.35|4579.95|4579.35|4579.7|4579.1|27
1649116680000|2022-04-04 23:58:00|4579.7|4579.1|4579.95|4579.35|4579.95|4579.35|4579.7|4579.1|19
1649116690000|2022-04-04 23:58:10|4579.82|4579.22|4579.45|4578.85|4579.95|4579.35|4579.45|4578.85|18
1649116700000|2022-04-04 23:58:20|4579.57|4578.97|4579.32|4578.72|4579.57|4578.97|4579.32|4578.72|17
1649116710000|2022-04-04 23:58:30|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|0
1649116720000|2022-04-04 23:58:40|4579.32|4578.72|4579.2|4578.6|4579.32|4578.72|4579.2|4578.6|1
1649116730000|2022-04-04 23:58:50|4579.45|4578.85|4579.2|4578.6|4579.45|4578.85|4579.2|4578.6|15
1649116740000|2022-04-04 23:59:00|4579.32|4578.72|4579.2|4578.6|4579.45|4578.85|4579.2|4578.6|38
1649116750000|2022-04-04 23:59:10|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|3
1649116760000|2022-04-04 23:59:20|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|5
1649116790000|2022-04-04 23:59:50|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|42
1649116800000|2022-04-05 00:00:00|4579.2|4578.6|4578.95|4578.35|4579.2|4578.6|4578.95|4578.35|62
1649116810000|2022-04-05 00:00:10|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|8
1649116820000|2022-04-05 00:00:20|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|105
1649116830000|2022-04-05 00:00:30|4578.2|4577.6|4577.7|4577.1|4578.2|4577.6|4577.2|4576.6|195
1649116840000|2022-04-05 00:00:40|4577.95|4577.35|4578.45|4577.85|4578.45|4577.85|4577.95|4577.35|110
1649116850000|2022-04-05 00:00:50|4578.2|4577.6|4577.95|4577.35|4578.32|4577.72|4577.95|4577.35|22
1649116860000|2022-04-05 00:01:00|4578.07|4577.47|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|38
1649116880000|2022-04-05 00:01:20|4578.2|4577.6|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|28
1649116890000|2022-04-05 00:01:30|4577.82|4577.22|4578.2|4577.6|4578.2|4577.6|4577.7|4577.1|24
1649116900000|2022-04-05 00:01:40|4578.45|4577.85|4577.95|4577.35|4578.45|4577.85|4577.95|4577.35|44
1649116910000|2022-04-05 00:01:50|4578.07|4577.47|4577.95|4577.35|4578.07|4577.47|4577.95|4577.35|0
1649116920000|2022-04-05 00:02:00|4578.2|4577.6|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|13
1649116930000|2022-04-05 00:02:10|4578.2|4577.6|4578.45|4577.85|4578.45|4577.85|4578.2|4577.6|25
1649116940000|2022-04-05 00:02:20|4578.2|4577.6|4578.32|4577.72|4578.45|4577.85|4578.2|4577.6|12
1649116950000|2022-04-05 00:02:30|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|0
1649116960000|2022-04-05 00:02:40|4578.32|4577.72|4577.95|4577.35|4578.45|4577.85|4577.95|4577.35|21
1649116970000|2022-04-05 00:02:50|4577.7|4577.1|4577.45|4576.85|4577.7|4577.1|4577.45|4576.85|55
1649116980000|2022-04-05 00:03:00|4577.32|4576.72|4577.45|4576.85|4577.45|4576.85|4577.2|4576.6|37
1649116990000|2022-04-05 00:03:10|||||||||5
1649117000000|2022-04-05 00:03:20|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.45|4576.85|40
1649117010000|2022-04-05 00:03:30|4577.45|4576.85|4577.32|4576.72|4577.45|4576.85|4577.32|4576.72|6
1649117020000|2022-04-05 00:03:40|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|1
1649117030000|2022-04-05 00:03:50|4577.57|4576.97|4577.45|4576.85|4577.57|4576.97|4577.45|4576.85|9
1649117040000|2022-04-05 00:04:00|||||||||14
1649117050000|2022-04-05 00:04:10|||||||||4
1649117060000|2022-04-05 00:04:20|4577.57|4576.97|4577.45|4576.85|4577.57|4576.97|4577.45|4576.85|4
1649117070000|2022-04-05 00:04:30|4577.32|4576.72|4577.45|4576.85|4577.45|4576.85|4577.32|4576.72|14
1649117080000|2022-04-05 00:04:40|4577.2|4576.6|4577.45|4576.85|4577.45|4576.85|4577.2|4576.6|11
1649117090000|2022-04-05 00:04:50|4577.32|4576.72|4576.95|4576.35|4577.32|4576.72|4576.95|4576.35|39
1649117100000|2022-04-05 00:05:00|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|4576.95|4576.35|55
1649117110000|2022-04-05 00:05:10|4576.95|4576.35|4577.07|4576.47|4577.2|4576.6|4576.95|4576.35|26
1649117120000|2022-04-05 00:05:20|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|8
1649117140000|2022-04-05 00:05:40|4576.95|4576.35|4577.2|4576.6|4577.45|4576.85|4576.95|4576.35|46
1649117150000|2022-04-05 00:05:50|4577.45|4576.85|4577.2|4576.6|4577.45|4576.85|4577.07|4576.47|22
1649117160000|2022-04-05 00:06:00|||||||||7
1649117170000|2022-04-05 00:06:10|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|4577.2|4576.6|30
1649117180000|2022-04-05 00:06:20|4577.32|4576.72|4577.2|4576.6|4577.45|4576.85|4577.2|4576.6|13
1649117190000|2022-04-05 00:06:30|4577.32|4576.72|4577.2|4576.6|4577.32|4576.72|4577.2|4576.6|6
1649117200000|2022-04-05 00:06:40|||||||||1
1649117210000|2022-04-05 00:06:50|4577.07|4576.47|4576.95|4576.35|4577.2|4576.6|4576.95|4576.35|22
1649117220000|2022-04-05 00:07:00|4577.07|4576.47|4577.2|4576.6|4577.2|4576.6|4576.95|4576.35|21
1649117230000|2022-04-05 00:07:10|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|8
1649117240000|2022-04-05 00:07:20|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|14
1649117250000|2022-04-05 00:07:30|||||||||6
1649117260000|2022-04-05 00:07:40|||||||||27
1649117270000|2022-04-05 00:07:50|4577.32|4576.72|4577.45|4576.85|4577.45|4576.85|4577.2|4576.6|11
1649117280000|2022-04-05 00:08:00|4577.2|4576.6|4577.2|4576.6|4577.32|4576.72|4577.2|4576.6|11
1649117290000|2022-04-05 00:08:10|4577.45|4576.85|4577.2|4576.6|4577.45|4576.85|4577.2|4576.6|17
1649117300000|2022-04-05 00:08:20|4577.32|4576.72|4577.45|4576.85|4577.45|4576.85|4577.2|4576.6|37
1649117310000|2022-04-05 00:08:30|||||||||3
1649117330000|2022-04-05 00:08:50|4577.7|4577.1|4577.45|4576.85|4577.7|4577.1|4577.45|4576.85|33
1649117340000|2022-04-05 00:09:00|||||||||6
1649117350000|2022-04-05 00:09:10|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|21
1649117360000|2022-04-05 00:09:20|||||||||1
1649117370000|2022-04-05 00:09:30|4577.95|4577.35|4577.7|4577.1|4577.95|4577.35|4577.7|4577.1|29
1649117380000|2022-04-05 00:09:40|4577.45|4576.85|4577.57|4576.97|4577.7|4577.1|4577.45|4576.85|15
1649117390000|2022-04-05 00:09:50|4577.7|4577.1|4577.45|4576.85|4577.7|4577.1|4577.45|4576.85|11
1649117400000|2022-04-05 00:10:00|4577.57|4576.97|4577.45|4576.85|4577.7|4577.1|4577.45|4576.85|25
1649117410000|2022-04-05 00:10:10|4577.32|4576.72|4577.7|4577.1|4577.7|4577.1|4577.32|4576.72|119
1649117440000|2022-04-05 00:10:40|||||||||17
1649117450000|2022-04-05 00:10:50|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|18
1649117460000|2022-04-05 00:11:00|||||||||9
1649117480000|2022-04-05 00:11:20|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|12
1649117490000|2022-04-05 00:11:30|4577.95|4577.35|4578.2|4577.6|4578.2|4577.6|4577.95|4577.35|81
1649117500000|2022-04-05 00:11:40|4578.32|4577.72|4577.95|4577.35|4578.32|4577.72|4577.95|4577.35|20
1649117510000|2022-04-05 00:11:50|4577.82|4577.22|4577.95|4577.35|4577.95|4577.35|4577.7|4577.1|27
1649117520000|2022-04-05 00:12:00|||||||||9
1649117530000|2022-04-05 00:12:10|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|7
1649117540000|2022-04-05 00:12:20|||||||||22
1649117550000|2022-04-05 00:12:30|||||||||1
1649117560000|2022-04-05 00:12:40|4577.82|4577.22|4577.95|4577.35|4577.95|4577.35|4577.7|4577.1|2
1649117580000|2022-04-05 00:13:00|4577.7|4577.1|4577.95|4577.35|4577.95|4577.35|4577.7|4577.1|17
1649117590000|2022-04-05 00:13:10|4577.82|4577.22|4577.7|4577.1|4577.95|4577.35|4577.7|4577.1|35
1649117600000|2022-04-05 00:13:20|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|15
1649117610000|2022-04-05 00:13:30|||||||||5
1649117620000|2022-04-05 00:13:40|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|14
1649117640000|2022-04-05 00:14:00|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|6
1649117650000|2022-04-05 00:14:10|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|8
1649117660000|2022-04-05 00:14:20|4577.57|4576.97|4577.7|4577.1|4577.7|4577.1|4577.57|4576.97|17
1649117670000|2022-04-05 00:14:30|4577.57|4576.97|4577.7|4577.1|4577.7|4577.1|4577.45|4576.85|10
1649117680000|2022-04-05 00:14:40|4577.45|4576.85|4577.57|4576.97|4577.7|4577.1|4577.45|4576.85|15
1649117690000|2022-04-05 00:14:50|4577.45|4576.85|4577.7|4577.1|4577.7|4577.1|4577.45|4576.85|12
1649117700000|2022-04-05 00:15:00|4577.57|4576.97|4577.7|4577.1|4577.7|4577.1|4577.45|4576.85|13
1649117710000|2022-04-05 00:15:10|4577.57|4576.97|4577.7|4577.1|4577.7|4577.1|4577.57|4576.97|5
1649117720000|2022-04-05 00:15:20|4577.57|4576.97|4577.7|4577.1|4577.7|4577.1|4577.45|4576.85|14
1649117730000|2022-04-05 00:15:30|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|13
1649117740000|2022-04-05 00:15:40|4577.32|4576.72|4577.2|4576.6|4577.45|4576.85|4577.2|4576.6|24
1649117750000|2022-04-05 00:15:50|||||||||36
1649117760000|2022-04-05 00:16:00|4576.7|4576.1|4576.7|4576.1|4576.7|4576.1|4576.45|4575.85|136
1649117770000|2022-04-05 00:16:10|4576.95|4576.35|4576.7|4576.1|4576.95|4576.35|4576.7|4576.1|23
1649117780000|2022-04-05 00:16:20|4576.57|4575.97|4576.7|4576.1|4576.7|4576.1|4576.45|4575.85|22
1649117790000|2022-04-05 00:16:30|4576.45|4575.85|4576.57|4575.97|4576.7|4576.1|4576.45|4575.85|18
1649117800000|2022-04-05 00:16:40|4576.45|4575.85|4576.45|4575.85|4576.45|4575.85|4576.45|4575.85|7
1649117810000|2022-04-05 00:16:50|4576.2|4575.6|4576.45|4575.85|4576.45|4575.85|4576.2|4575.6|52
1649117820000|2022-04-05 00:17:00|4576.32|4575.72|4576.45|4575.85|4576.45|4575.85|4576.2|4575.6|34
1649117830000|2022-04-05 00:17:10|||||||||2
1649117840000|2022-04-05 00:17:20|||||||||10
1649117850000|2022-04-05 00:17:30|||||||||9
1649117860000|2022-04-05 00:17:40|4576.7|4576.1|4576.7|4576.1|4576.7|4576.1|4576.7|4576.1|13
1649117870000|2022-04-05 00:17:50|4576.82|4576.22|4576.7|4576.1|4576.82|4576.22|4576.7|4576.1|35
1649117890000|2022-04-05 00:18:10|||||||||9
1649117900000|2022-04-05 00:18:20|4576.57|4575.97|4576.82|4576.22|4576.82|4576.22|4576.57|4575.97|7
1649117910000|2022-04-05 00:18:30|4576.7|4576.1|4576.7|4576.1|4576.95|4576.35|4576.7|4576.1|8
1649117920000|2022-04-05 00:18:40|4576.82|4576.22|4576.7|4576.1|4576.82|4576.22|4576.7|4576.1|2
1649117930000|2022-04-05 00:18:50|4576.82|4576.22|4576.7|4576.1|4576.82|4576.22|4576.7|4576.1|6
1649117940000|2022-04-05 00:19:00|4576.82|4576.22|4576.7|4576.1|4576.82|4576.22|4576.7|4576.1|3
1649117950000|2022-04-05 00:19:10|||||||||1
1649117960000|2022-04-05 00:19:20|||||||||1
1649117970000|2022-04-05 00:19:30|4576.82|4576.22|4577.2|4576.6|4577.2|4576.6|4576.82|4576.22|16
1649117980000|2022-04-05 00:19:40|4576.95|4576.35|4577.2|4576.6|4577.2|4576.6|4576.95|4576.35|9
1649117990000|2022-04-05 00:19:50|4577.07|4576.47|4577.2|4576.6|4577.2|4576.6|4577.07|4576.47|16
1649118000000|2022-04-05 00:20:00|4577.07|4576.47|4577.2|4576.6|4577.2|4576.6|4576.95|4576.35|12
1649118010000|2022-04-05 00:20:10|4577.32|4576.72|4577.45|4576.85|4577.45|4576.85|4577.2|4576.6|5
1649118020000|2022-04-05 00:20:20|4577.32|4576.72|4577.2|4576.6|4577.32|4576.72|4577.2|4576.6|2
1649118040000|2022-04-05 00:20:40|||||||||9
1649118050000|2022-04-05 00:20:50|||||||||3
1649118060000|2022-04-05 00:21:00|4577.07|4576.47|4576.95|4576.35|4577.07|4576.47|4576.95|4576.35|5
1649118080000|2022-04-05 00:21:20|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|15
1649118090000|2022-04-05 00:21:30|4576.95|4576.35|4577.2|4576.6|4577.2|4576.6|4576.95|4576.35|14
1649118100000|2022-04-05 00:21:40|4577.07|4576.47|4577.2|4576.6|4577.2|4576.6|4577.07|4576.47|3
1649118120000|2022-04-05 00:22:00|||||||||3
1649118130000|2022-04-05 00:22:10|4576.95|4576.35|4577.2|4576.6|4577.2|4576.6|4576.95|4576.35|30
1649118140000|2022-04-05 00:22:20|4576.95|4576.35|4577.2|4576.6|4577.2|4576.6|4576.95|4576.35|4
1649118150000|2022-04-05 00:22:30|4576.95|4576.35|4576.95|4576.35|4577.07|4576.47|4576.95|4576.35|13
1649118160000|2022-04-05 00:22:40|4577.07|4576.47|4576.95|4576.35|4577.2|4576.6|4576.95|4576.35|6
1649118170000|2022-04-05 00:22:50|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|12
1649118200000|2022-04-05 00:23:20|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|18
1649118210000|2022-04-05 00:23:30|4577.2|4576.6|4577.07|4576.47|4577.2|4576.6|4576.95|4576.35|20
1649118220000|2022-04-05 00:23:40|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|0
1649118230000|2022-04-05 00:23:50|4577.07|4576.47|4576.95|4576.35|4577.07|4576.47|4576.95|4576.35|1
1649118240000|2022-04-05 00:24:00|4577.07|4576.47|4577.2|4576.6|4577.2|4576.6|4577.07|4576.47|4
1649118260000|2022-04-05 00:24:20|||||||||3
1649118270000|2022-04-05 00:24:30|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|10
1649118280000|2022-04-05 00:24:40|4576.7|4576.1|4576.7|4576.1|4576.7|4576.1|4576.7|4576.1|10
1649118290000|2022-04-05 00:24:50|4576.95|4576.35|4576.7|4576.1|4576.95|4576.35|4576.7|4576.1|13
1649118300000|2022-04-05 00:25:00|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|7
1649118310000|2022-04-05 00:25:10|||||||||17
1649118320000|2022-04-05 00:25:20|||||||||5
1649118340000|2022-04-05 00:25:40|||||||||12
1649118360000|2022-04-05 00:26:00|4577.2|4576.6|4577.07|4576.47|4577.2|4576.6|4576.95|4576.35|23
1649118370000|2022-04-05 00:26:10|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|4577.07|4576.47|1
1649118380000|2022-04-05 00:26:20|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|11
1649118390000|2022-04-05 00:26:30|4576.7|4576.1|4576.7|4576.1|4576.7|4576.1|4576.7|4576.1|5
1649118400000|2022-04-05 00:26:40|4576.45|4575.85|4576.45|4575.85|4576.45|4575.85|4576.45|4575.85|30
1649118410000|2022-04-05 00:26:50|4576.2|4575.6|4576.45|4575.85|4576.45|4575.85|4576.2|4575.6|20
1649118430000|2022-04-05 00:27:10|4576.2|4575.6|4576.45|4575.85|4576.45|4575.85|4576.2|4575.6|38
1649118440000|2022-04-05 00:27:20|4576.7|4576.1|4576.7|4576.1|4576.7|4576.1|4576.7|4576.1|25
1649118450000|2022-04-05 00:27:30|||||||||4
1649118460000|2022-04-05 00:27:40|||||||||8
1649118470000|2022-04-05 00:27:50|||||||||17
1649118480000|2022-04-05 00:28:00|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|17
1649118490000|2022-04-05 00:28:10|||||||||24
1649118510000|2022-04-05 00:28:30|4577.07|4576.47|4577.2|4576.6|4577.2|4576.6|4577.07|4576.47|10
1649118530000|2022-04-05 00:28:50|4576.95|4576.35|4576.95|4576.35|4577.07|4576.47|4576.95|4576.35|16
1649118550000|2022-04-05 00:29:10|||||||||2
1649118560000|2022-04-05 00:29:20|4577.07|4576.47|4576.95|4576.35|4577.2|4576.6|4576.95|4576.35|20
1649118600000|2022-04-05 00:30:00|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|11
1649118610000|2022-04-05 00:30:10|4577.45|4576.85|4577.57|4576.97|4577.57|4576.97|4577.45|4576.85|74
1649118620000|2022-04-05 00:30:20|4577.7|4577.1|4577.45|4576.85|4577.7|4577.1|4577.45|4576.85|9
1649118630000|2022-04-05 00:30:30|||||||||3
1649118640000|2022-04-05 00:30:40|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|9
1649118650000|2022-04-05 00:30:50|4576.95|4576.35|4577.2|4576.6|4577.2|4576.6|4576.95|4576.35|7
1649118660000|2022-04-05 00:31:00|4577.07|4576.47|4577.2|4576.6|4577.2|4576.6|4577.07|4576.47|4
1649118670000|2022-04-05 00:31:10|4577.07|4576.47|4576.95|4576.35|4577.07|4576.47|4576.95|4576.35|2
1649118680000|2022-04-05 00:31:20|4576.7|4576.1|4576.7|4576.1|4576.7|4576.1|4576.7|4576.1|10
1649118690000|2022-04-05 00:31:30|||||||||6
1649118700000|2022-04-05 00:31:40|4576.95|4576.35|4577.2|4576.6|4577.2|4576.6|4576.95|4576.35|33
1649118720000|2022-04-05 00:32:00|4576.95|4576.35|4577.2|4576.6|4577.2|4576.6|4576.95|4576.35|10
1649118730000|2022-04-05 00:32:10|||||||||3
1649118740000|2022-04-05 00:32:20|4577.07|4576.47|4576.95|4576.35|4577.07|4576.47|4576.95|4576.35|5
1649118750000|2022-04-05 00:32:30|||||||||8
1649118760000|2022-04-05 00:32:40|||||||||4
1649118770000|2022-04-05 00:32:50|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|4576.95|4576.35|19
1649118780000|2022-04-05 00:33:00|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|26
1649118790000|2022-04-05 00:33:10|4577.07|4576.47|4577.07|4576.47|4577.07|4576.47|4577.07|4576.47|12
1649118800000|2022-04-05 00:33:20|4576.95|4576.35|4577.2|4576.6|4577.2|4576.6|4576.95|4576.35|0
1649118810000|2022-04-05 00:33:30|||||||||4
1649118820000|2022-04-05 00:33:40|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|6
1649118830000|2022-04-05 00:33:50|4577.57|4576.97|4577.7|4577.1|4577.7|4577.1|4577.57|4576.97|2
1649118840000|2022-04-05 00:34:00|||||||||5
1649118850000|2022-04-05 00:34:10|4577.57|4576.97|4577.7|4577.1|4577.95|4577.35|4577.57|4576.97|21
1649118860000|2022-04-05 00:34:20|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.7|4577.1|19
1649118870000|2022-04-05 00:34:30|4577.82|4577.22|4577.7|4577.1|4577.95|4577.35|4577.7|4577.1|7
1649118880000|2022-04-05 00:34:40|||||||||2
1649118890000|2022-04-05 00:34:50|||||||||1
1649118900000|2022-04-05 00:35:00|||||||||2
1649118910000|2022-04-05 00:35:10|||||||||2
1649118920000|2022-04-05 00:35:20|4577.82|4577.22|4577.95|4577.35|4577.95|4577.35|4577.82|4577.22|1
1649118930000|2022-04-05 00:35:30|||||||||8
1649118940000|2022-04-05 00:35:40|||||||||1
1649118950000|2022-04-05 00:35:50|4577.7|4577.1|4577.95|4577.35|4577.95|4577.35|4577.7|4577.1|23
1649118960000|2022-04-05 00:36:00|4577.82|4577.22|4577.95|4577.35|4577.95|4577.35|4577.7|4577.1|3
1649118970000|2022-04-05 00:36:10|||||||||5
1649118980000|2022-04-05 00:36:20|4578.2|4577.6|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|21
1649118990000|2022-04-05 00:36:30|4578.07|4577.47|4578.07|4577.47|4578.07|4577.47|4578.07|4577.47|7
1649119000000|2022-04-05 00:36:40|4577.95|4577.35|4578.2|4577.6|4578.2|4577.6|4577.95|4577.35|9
1649119010000|2022-04-05 00:36:50|||||||||1
1649119020000|2022-04-05 00:37:00|4578.07|4577.47|4578.2|4577.6|4578.2|4577.6|4577.95|4577.35|10
1649119050000|2022-04-05 00:37:30|4578.07|4577.47|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|18
1649119070000|2022-04-05 00:37:50|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|5
1649119080000|2022-04-05 00:38:00|||||||||7
1649119090000|2022-04-05 00:38:10|||||||||1
1649119100000|2022-04-05 00:38:20|4577.82|4577.22|4577.95|4577.35|4577.95|4577.35|4577.7|4577.1|8
1649119110000|2022-04-05 00:38:30|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|3
1649119120000|2022-04-05 00:38:40|4577.82|4577.22|4577.7|4577.1|4577.82|4577.22|4577.7|4577.1|1
1649119130000|2022-04-05 00:38:50|||||||||12
1649119140000|2022-04-05 00:39:00|4577.82|4577.22|4577.95|4577.35|4577.95|4577.35|4577.82|4577.22|9
1649119160000|2022-04-05 00:39:20|4577.82|4577.22|4577.95|4577.35|4577.95|4577.35|4577.7|4577.1|7
1649119170000|2022-04-05 00:39:30|||||||||2
1649119180000|2022-04-05 00:39:40|4577.82|4577.22|4577.7|4577.1|4577.82|4577.22|4577.7|4577.1|14
1649119200000|2022-04-05 00:40:00|||||||||12
1649119210000|2022-04-05 00:40:10|||||||||4
1649119220000|2022-04-05 00:40:20|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|11
1649119230000|2022-04-05 00:40:30|||||||||12
1649119240000|2022-04-05 00:40:40|4577.32|4576.72|4577.2|4576.6|4577.32|4576.72|4577.2|4576.6|7
1649119250000|2022-04-05 00:40:50|||||||||2
1649119260000|2022-04-05 00:41:00|4577.45|4576.85|4577.2|4576.6|4577.45|4576.85|4577.2|4576.6|16
1649119280000|2022-04-05 00:41:20|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|11
1649119290000|2022-04-05 00:41:30|||||||||9
1649119300000|2022-04-05 00:41:40|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|9
1649119310000|2022-04-05 00:41:50|||||||||3
1649119320000|2022-04-05 00:42:00|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|13
1649119330000|2022-04-05 00:42:10|4577.32|4576.72|4577.45|4576.85|4577.45|4576.85|4577.2|4576.6|7
1649119340000|2022-04-05 00:42:20|4577.32|4576.72|4577.45|4576.85|4577.45|4576.85|4577.32|4576.72|7
1649119370000|2022-04-05 00:42:50|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4
1649119380000|2022-04-05 00:43:00|4577.45|4576.85|4577.7|4577.1|4577.7|4577.1|4577.45|4576.85|13
1649119390000|2022-04-05 00:43:10|4577.57|4576.97|4577.57|4576.97|4577.7|4577.1|4577.57|4576.97|7
1649119400000|2022-04-05 00:43:20|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|0
1649119410000|2022-04-05 00:43:30|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|6
1649119420000|2022-04-05 00:43:40|4577.82|4577.22|4577.82|4577.22|4577.95|4577.35|4577.82|4577.22|3
1649119430000|2022-04-05 00:43:50|4577.7|4577.1|4577.95|4577.35|4577.95|4577.35|4577.7|4577.1|3
1649119440000|2022-04-05 00:44:00|4577.82|4577.22|4577.95|4577.35|4577.95|4577.35|4577.82|4577.22|0
1649119500000|2022-04-05 00:45:00|4577.82|4577.22|4577.7|4577.1|4577.95|4577.35|4577.7|4577.1|28
1649119510000|2022-04-05 00:45:10|4577.45|4576.85|4577.57|4576.97|4577.57|4576.97|4577.2|4576.6|51
1649119520000|2022-04-05 00:45:20|4577.7|4577.1|4577.45|4576.85|4577.7|4577.1|4577.45|4576.85|18
1649119530000|2022-04-05 00:45:30|4577.57|4576.97|4577.7|4577.1|4577.7|4577.1|4577.57|4576.97|14
1649119540000|2022-04-05 00:45:40|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|5
1649119550000|2022-04-05 00:45:50|4577.7|4577.1|4577.45|4576.85|4577.7|4577.1|4577.45|4576.85|9
1649119560000|2022-04-05 00:46:00|4577.57|4576.97|4577.45|4576.85|4577.57|4576.97|4577.45|4576.85|36
1649119570000|2022-04-05 00:46:10|4577.57|4576.97|4577.2|4576.6|4577.57|4576.97|4577.2|4576.6|9
1649119580000|2022-04-05 00:46:20|4577.32|4576.72|4577.7|4577.1|4577.7|4577.1|4577.32|4576.72|20
1649119590000|2022-04-05 00:46:30|||||||||4
1649119600000|2022-04-05 00:46:40|4577.45|4576.85|4577.7|4577.1|4577.7|4577.1|4577.45|4576.85|8
1649119610000|2022-04-05 00:46:50|4577.45|4576.85|4577.45|4576.85|4577.57|4576.97|4577.45|4576.85|4
1649119620000|2022-04-05 00:47:00|4577.2|4576.6|4577.45|4576.85|4577.45|4576.85|4577.2|4576.6|47
1649119630000|2022-04-05 00:47:10|||||||||5
1649119640000|2022-04-05 00:47:20|||||||||3
1649119650000|2022-04-05 00:47:30|4577.2|4576.6|4576.7|4576.1|4577.2|4576.6|4576.7|4576.1|39
1649119660000|2022-04-05 00:47:40|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|7
1649119670000|2022-04-05 00:47:50|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|4577.07|4576.47|15
1649119680000|2022-04-05 00:48:00|4577.07|4576.47|4576.95|4576.35|4577.2|4576.6|4576.95|4576.35|13
1649119690000|2022-04-05 00:48:10|4577.2|4576.6|4576.95|4576.35|4577.2|4576.6|4576.95|4576.35|4
1649119700000|2022-04-05 00:48:20|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|4577.07|4576.47|8
1649119710000|2022-04-05 00:48:30|4577.07|4576.47|4576.95|4576.35|4577.2|4576.6|4576.95|4576.35|1
1649119720000|2022-04-05 00:48:40|4577.2|4576.6|4576.95|4576.35|4577.2|4576.6|4576.95|4576.35|17
1649119740000|2022-04-05 00:49:00|4577.2|4576.6|4576.95|4576.35|4577.2|4576.6|4576.95|4576.35|10
1649119750000|2022-04-05 00:49:10|4577.07|4576.47|4576.95|4576.35|4577.07|4576.47|4576.95|4576.35|2
1649119770000|2022-04-05 00:49:30|||||||||5
1649119780000|2022-04-05 00:49:40|4577.07|4576.47|4576.95|4576.35|4577.07|4576.47|4576.95|4576.35|7
1649119790000|2022-04-05 00:49:50|4577.07|4576.47|4577.2|4576.6|4577.2|4576.6|4577.07|4576.47|2
1649119800000|2022-04-05 00:50:00|4577.32|4576.72|4577.2|4576.6|4577.45|4576.85|4577.2|4576.6|15
1649119810000|2022-04-05 00:50:10|||||||||2
1649119820000|2022-04-05 00:50:20|||||||||6
1649119830000|2022-04-05 00:50:30|4577.07|4576.47|4577.2|4576.6|4577.2|4576.6|4576.95|4576.35|11
1649119840000|2022-04-05 00:50:40|4576.95|4576.35|4576.95|4576.35|4577.07|4576.47|4576.95|4576.35|5
1649119850000|2022-04-05 00:50:50|||||||||1
1649119860000|2022-04-05 00:51:00|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|13
1649119880000|2022-04-05 00:51:20|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|17
1649119890000|2022-04-05 00:51:30|4577.2|4576.6|4577.2|4576.6|4577.32|4576.72|4577.2|4576.6|5
1649119900000|2022-04-05 00:51:40|4577.32|4576.72|4577.45|4576.85|4577.7|4577.1|4577.32|4576.72|12
1649119910000|2022-04-05 00:51:50|4577.57|4576.97|4577.7|4577.1|4577.7|4577.1|4577.45|4576.85|4
1649119920000|2022-04-05 00:52:00|4577.95|4577.35|4578.2|4577.6|4578.2|4577.6|4577.95|4577.35|23
1649119930000|2022-04-05 00:52:10|4578.45|4577.85|4578.2|4577.6|4578.45|4577.85|4578.2|4577.6|33
1649119940000|2022-04-05 00:52:20|4578.45|4577.85|4578.2|4577.6|4578.45|4577.85|4578.2|4577.6|25
1649119950000|2022-04-05 00:52:30|||||||||19
1649119970000|2022-04-05 00:52:50|4578.07|4577.47|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|30
1649119980000|2022-04-05 00:53:00|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|15
1649119990000|2022-04-05 00:53:10|4578.07|4577.47|4578.2|4577.6|4578.2|4577.6|4577.95|4577.35|28
1649120000000|2022-04-05 00:53:20|4577.95|4577.35|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|17
1649120010000|2022-04-05 00:53:30|4577.82|4577.22|4577.7|4577.1|4577.82|4577.22|4577.7|4577.1|5
1649120020000|2022-04-05 00:53:40|4577.45|4576.85|4577.45|4576.85|4577.57|4576.97|4577.45|4576.85|52
1649120030000|2022-04-05 00:53:50|4577.57|4576.97|4577.45|4576.85|4577.7|4577.1|4577.45|4576.85|9
1649120050000|2022-04-05 00:54:10|4577.2|4576.6|4577.7|4577.1|4577.7|4577.1|4577.2|4576.6|42
1649120060000|2022-04-05 00:54:20|||||||||1
1649120070000|2022-04-05 00:54:30|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|2
1649120080000|2022-04-05 00:54:40|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|7
1649120090000|2022-04-05 00:54:50|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|8
1649120100000|2022-04-05 00:55:00|4577.57|4576.97|4577.45|4576.85|4577.57|4576.97|4577.45|4576.85|5
1649120110000|2022-04-05 00:55:10|4577.57|4576.97|4577.7|4577.1|4577.7|4577.1|4577.57|4576.97|5
1649120130000|2022-04-05 00:55:30|4577.57|4576.97|4577.7|4577.1|4577.7|4577.1|4577.57|4576.97|6
1649120140000|2022-04-05 00:55:40|4577.45|4576.85|4577.32|4576.72|4577.45|4576.85|4577.32|4576.72|1
1649120150000|2022-04-05 00:55:50|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|4577.32|4576.72|0
1649120160000|2022-04-05 00:56:00|4577.57|4576.97|4577.7|4577.1|4577.7|4577.1|4577.57|4576.97|17
1649120180000|2022-04-05 00:56:20|4577.95|4577.35|4577.7|4577.1|4577.95|4577.35|4577.7|4577.1|6
1649120190000|2022-04-05 00:56:30|||||||||1
1649120200000|2022-04-05 00:56:40|||||||||1
1649120210000|2022-04-05 00:56:50|||||||||4
1649120220000|2022-04-05 00:57:00|4577.95|4577.35|4577.7|4577.1|4577.95|4577.35|4577.7|4577.1|13
1649120230000|2022-04-05 00:57:10|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|7
1649120240000|2022-04-05 00:57:20|4577.2|4576.6|4577.45|4576.85|4577.45|4576.85|4577.2|4576.6|20
1649120250000|2022-04-05 00:57:30|4577.57|4576.97|4577.7|4577.1|4577.7|4577.1|4577.45|4576.85|7
1649120280000|2022-04-05 00:58:00|4577.82|4577.22|4577.82|4577.22|4577.95|4577.35|4577.7|4577.1|13
1649120290000|2022-04-05 00:58:10|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|6
1649120310000|2022-04-05 00:58:30|4578.07|4577.47|4578.2|4577.6|4578.2|4577.6|4578.07|4577.47|17
1649120330000|2022-04-05 00:58:50|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|41
1649120340000|2022-04-05 00:59:00|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|22
1649120350000|2022-04-05 00:59:10|||||||||7
1649120360000|2022-04-05 00:59:20|4578.45|4577.85|4578.7|4578.1|4578.7|4578.1|4578.45|4577.85|22
1649120370000|2022-04-05 00:59:30|||||||||3
1649120380000|2022-04-05 00:59:40|||||||||2
1649120390000|2022-04-05 00:59:50|||||||||4
1649120400000|2022-04-05 01:00:00|4578.95|4578.35|4579.2|4578.6|4579.2|4578.6|4578.95|4578.35|56
1649120410000|2022-04-05 01:00:10|4579.07|4578.47|4578.95|4578.35|4579.07|4578.47|4578.95|4578.35|13
1649120420000|2022-04-05 01:00:20|4579.07|4578.47|4578.95|4578.35|4579.07|4578.47|4578.95|4578.35|2
1649120440000|2022-04-05 01:00:40|||||||||2
1649120450000|2022-04-05 01:00:50|4578.7|4578.1|4578.95|4578.35|4578.95|4578.35|4578.7|4578.1|23
1649120460000|2022-04-05 01:01:00|4579.2|4578.6|4578.95|4578.35|4579.2|4578.6|4578.95|4578.35|14
1649120470000|2022-04-05 01:01:10|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|8
1649120480000|2022-04-05 01:01:20|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|13
1649120490000|2022-04-05 01:01:30|4578.82|4578.22|4578.95|4578.35|4578.95|4578.35|4578.7|4578.1|29
1649120500000|2022-04-05 01:01:40|4579.07|4578.47|4578.7|4578.1|4579.2|4578.6|4578.7|4578.1|27
1649120520000|2022-04-05 01:02:00|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.7|4578.1|17
1649120540000|2022-04-05 01:02:20|4579.07|4578.47|4578.7|4578.1|4579.07|4578.47|4578.7|4578.1|29
1649120550000|2022-04-05 01:02:30|||||||||20
1649120560000|2022-04-05 01:02:40|4578.45|4577.85|4578.7|4578.1|4578.7|4578.1|4578.45|4577.85|12
1649120570000|2022-04-05 01:02:50|4578.57|4577.97|4578.7|4578.1|4578.7|4578.1|4578.57|4577.97|9
1649120580000|2022-04-05 01:03:00|4578.57|4577.97|4578.45|4577.85|4578.7|4578.1|4578.45|4577.85|9
1649120590000|2022-04-05 01:03:10|4578.32|4577.72|4578.45|4577.85|4578.45|4577.85|4578.32|4577.72|8
1649120600000|2022-04-05 01:03:20|4578.32|4577.72|4578.45|4577.85|4578.45|4577.85|4578.32|4577.72|0
1649120610000|2022-04-05 01:03:30|4578.32|4577.72|4577.95|4577.35|4578.32|4577.72|4577.95|4577.35|15
1649120620000|2022-04-05 01:03:40|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4577.95|4577.35|7
1649120640000|2022-04-05 01:04:00|4577.95|4577.35|4578.2|4577.6|4578.2|4577.6|4577.95|4577.35|14
1649120650000|2022-04-05 01:04:10|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|3
1649120660000|2022-04-05 01:04:20|4578.32|4577.72|4578.2|4577.6|4578.32|4577.72|4578.2|4577.6|6
1649120670000|2022-04-05 01:04:30|||||||||3
1649120690000|2022-04-05 01:04:50|||||||||2
1649120700000|2022-04-05 01:05:00|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|3
1649120710000|2022-04-05 01:05:10|4578.2|4577.6|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|9
1649120730000|2022-04-05 01:05:30|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|10
1649120740000|2022-04-05 01:05:40|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|6
1649120750000|2022-04-05 01:05:50|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|6
1649120760000|2022-04-05 01:06:00|4577.95|4577.35|4577.7|4577.1|4577.95|4577.35|4577.7|4577.1|6
1649120770000|2022-04-05 01:06:10|4577.95|4577.35|4577.7|4577.1|4577.95|4577.35|4577.7|4577.1|18
1649120780000|2022-04-05 01:06:20|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.82|4577.22|6
1649120800000|2022-04-05 01:06:40|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|6
1649120810000|2022-04-05 01:06:50|4577.95|4577.35|4577.7|4577.1|4577.95|4577.35|4577.7|4577.1|43
1649120820000|2022-04-05 01:07:00|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.82|4577.22|5
1649120830000|2022-04-05 01:07:10|4577.82|4577.22|4577.95|4577.35|4577.95|4577.35|4577.82|4577.22|8
1649120840000|2022-04-05 01:07:20|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|67
1649120860000|2022-04-05 01:07:40|||||||||4
1649120890000|2022-04-05 01:08:10|4577.57|4576.97|4577.7|4577.1|4577.7|4577.1|4577.57|4576.97|14
1649120900000|2022-04-05 01:08:20|||||||||2
1649120910000|2022-04-05 01:08:30|4577.95|4577.35|4577.7|4577.1|4577.95|4577.35|4577.7|4577.1|12
1649120930000|2022-04-05 01:08:50|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|5
1649120950000|2022-04-05 01:09:10|4577.7|4577.1|4577.95|4577.35|4577.95|4577.35|4577.7|4577.1|6
1649120970000|2022-04-05 01:09:30|||||||||2
1649120990000|2022-04-05 01:09:50|4577.82|4577.22|4577.95|4577.35|4577.95|4577.35|4577.82|4577.22|4
1649121000000|2022-04-05 01:10:00|4578.07|4577.47|4578.2|4577.6|4578.2|4577.6|4577.95|4577.35|18
1649121020000|2022-04-05 01:10:20|4578.07|4577.47|4577.95|4577.35|4578.07|4577.47|4577.95|4577.35|3
1649121040000|2022-04-05 01:10:40|||||||||4
1649121050000|2022-04-05 01:10:50|||||||||5
1649121060000|2022-04-05 01:11:00|||||||||5
1649121080000|2022-04-05 01:11:20|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|2
1649121090000|2022-04-05 01:11:30|||||||||6
1649121120000|2022-04-05 01:12:00|||||||||1
1649121130000|2022-04-05 01:12:10|4578.32|4577.72|4578.45|4577.85|4578.45|4577.85|4578.32|4577.72|29
1649121140000|2022-04-05 01:12:20|4578.32|4577.72|4578.07|4577.47|4578.32|4577.72|4578.07|4577.47|12
1649121150000|2022-04-05 01:12:30|4577.95|4577.35|4578.2|4577.6|4578.2|4577.6|4577.95|4577.35|0
1649121170000|2022-04-05 01:12:50|4578.07|4577.47|4578.07|4577.47|4578.2|4577.6|4577.95|4577.35|10
1649121180000|2022-04-05 01:13:00|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|3
1649121190000|2022-04-05 01:13:10|4578.07|4577.47|4577.95|4577.35|4578.07|4577.47|4577.95|4577.35|5
1649121200000|2022-04-05 01:13:20|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.07|4577.47|6
1649121210000|2022-04-05 01:13:30|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|2
1649121220000|2022-04-05 01:13:40|||||||||1
1649121230000|2022-04-05 01:13:50|||||||||1
1649121240000|2022-04-05 01:14:00|||||||||5
1649121270000|2022-04-05 01:14:30|||||||||1
1649121300000|2022-04-05 01:15:00|4578.2|4577.6|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|13
1649121330000|2022-04-05 01:15:30|4578.07|4577.47|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|11
1649121340000|2022-04-05 01:15:40|4578.07|4577.47|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|5
1649121350000|2022-04-05 01:15:50|4578.07|4577.47|4578.2|4577.6|4578.2|4577.6|4578.07|4577.47|4
1649121380000|2022-04-05 01:16:20|4578.07|4577.47|4577.95|4577.35|4578.07|4577.47|4577.95|4577.35|5
1649121390000|2022-04-05 01:16:30|4578.07|4577.47|4578.2|4577.6|4578.2|4577.6|4578.07|4577.47|6
1649121400000|2022-04-05 01:16:40|||||||||11
1649121410000|2022-04-05 01:16:50|||||||||4
1649121420000|2022-04-05 01:17:00|||||||||8
1649121430000|2022-04-05 01:17:10|4578.32|4577.72|4578.2|4577.6|4578.32|4577.72|4578.2|4577.6|3
1649121460000|2022-04-05 01:17:40|4578.32|4577.72|4578.32|4577.72|4578.32|4577.72|4578.32|4577.72|4
1649121470000|2022-04-05 01:17:50|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|3
1649121490000|2022-04-05 01:18:10|||||||||10
1649121520000|2022-04-05 01:18:40|4578.32|4577.72|4578.45|4577.85|4578.45|4577.85|4578.32|4577.72|16
1649121550000|2022-04-05 01:19:10|||||||||3
1649121560000|2022-04-05 01:19:20|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|8
1649121570000|2022-04-05 01:19:30|||||||||1
1649121580000|2022-04-05 01:19:40|||||||||1
1649121600000|2022-04-05 01:20:00|||||||||6
1649121610000|2022-04-05 01:20:10|||||||||2
1649121620000|2022-04-05 01:20:20|||||||||5
1649121640000|2022-04-05 01:20:40|4578.57|4577.97|4578.7|4578.1|4578.7|4578.1|4578.57|4577.97|8
1649121670000|2022-04-05 01:21:10|||||||||5
1649121680000|2022-04-05 01:21:20|4578.57|4577.97|4578.7|4578.1|4578.7|4578.1|4578.45|4577.85|31
1649121690000|2022-04-05 01:21:30|4578.57|4577.97|4578.45|4577.85|4578.57|4577.97|4578.45|4577.85|3
1649121700000|2022-04-05 01:21:40|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.57|4577.97|11
1649121710000|2022-04-05 01:21:50|||||||||1
1649121720000|2022-04-05 01:22:00|4578.57|4577.97|4578.7|4578.1|4578.7|4578.1|4578.45|4577.85|31
1649121730000|2022-04-05 01:22:10|||||||||4
1649121740000|2022-04-05 01:22:20|4578.82|4578.22|4578.7|4578.1|4578.82|4578.22|4578.7|4578.1|11
1649121760000|2022-04-05 01:22:40|||||||||4
1649121770000|2022-04-05 01:22:50|4578.95|4578.35|4578.95|4578.35|4579.2|4578.6|4578.95|4578.35|39
1649121780000|2022-04-05 01:23:00|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.07|4578.47|16
1649121790000|2022-04-05 01:23:10|||||||||3
1649121800000|2022-04-05 01:23:20|4578.95|4578.35|4578.95|4578.35|4579.2|4578.6|4578.95|4578.35|31
1649121820000|2022-04-05 01:23:40|4578.7|4578.1|4578.7|4578.1|4578.95|4578.35|4578.7|4578.1|6
1649121830000|2022-04-05 01:23:50|4578.82|4578.22|4578.95|4578.35|4578.95|4578.35|4578.7|4578.1|13
1649121840000|2022-04-05 01:24:00|4578.82|4578.22|4578.82|4578.22|4578.95|4578.35|4578.82|4578.22|7
1649121850000|2022-04-05 01:24:10|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|0
1649121860000|2022-04-05 01:24:20|4578.82|4578.22|4578.7|4578.1|4578.95|4578.35|4578.7|4578.1|6
1649121880000|2022-04-05 01:24:40|||||||||8
1649121890000|2022-04-05 01:24:50|4578.57|4577.97|4578.7|4578.1|4578.7|4578.1|4578.57|4577.97|9
1649121900000|2022-04-05 01:25:00|||||||||9
1649121910000|2022-04-05 01:25:10|4578.57|4577.97|4578.45|4577.85|4578.7|4578.1|4578.45|4577.85|7
1649121920000|2022-04-05 01:25:20|4578.2|4577.6|4578.32|4577.72|4578.32|4577.72|4578.2|4577.6|50
1649121930000|2022-04-05 01:25:30|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.32|4577.72|1
1649121950000|2022-04-05 01:25:50|||||||||1
1649121960000|2022-04-05 01:26:00|4578.32|4577.72|4578.2|4577.6|4578.45|4577.85|4578.2|4577.6|11
1649121980000|2022-04-05 01:26:20|4578.45|4577.85|4578.32|4577.72|4578.45|4577.85|4578.2|4577.6|8
1649121990000|2022-04-05 01:26:30|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|6
1649122010000|2022-04-05 01:26:50|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|20
1649122030000|2022-04-05 01:27:10|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|12
1649122040000|2022-04-05 01:27:20|4578.07|4577.47|4577.95|4577.35|4578.07|4577.47|4577.95|4577.35|2
1649122050000|2022-04-05 01:27:30|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|12
1649122060000|2022-04-05 01:27:40|4578.07|4577.47|4578.2|4577.6|4578.2|4577.6|4578.07|4577.47|1
1649122070000|2022-04-05 01:27:50|4578.07|4577.47|4577.95|4577.35|4578.07|4577.47|4577.95|4577.35|3
1649122080000|2022-04-05 01:28:00|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|12
1649122090000|2022-04-05 01:28:10|4577.82|4577.22|4577.7|4577.1|4577.82|4577.22|4577.7|4577.1|27
1649122100000|2022-04-05 01:28:20|||||||||5
1649122110000|2022-04-05 01:28:30|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|9
1649122120000|2022-04-05 01:28:40|||||||||8
1649122130000|2022-04-05 01:28:50|4577.7|4577.1|4577.82|4577.22|4577.95|4577.35|4577.7|4577.1|16
1649122140000|2022-04-05 01:29:00|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4
1649122150000|2022-04-05 01:29:10|4577.57|4576.97|4577.45|4576.85|4577.57|4576.97|4577.45|4576.85|15
1649122160000|2022-04-05 01:29:20|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.45|4576.85|27
1649122170000|2022-04-05 01:29:30|||||||||1
1649122180000|2022-04-05 01:29:40|||||||||10
1649122190000|2022-04-05 01:29:50|||||||||1
1649122200000|2022-04-05 01:30:00|4577.57|4576.97|4577.45|4576.85|4577.57|4576.97|4577.45|4576.85|3
1649122210000|2022-04-05 01:30:10|4577.57|4576.97|4577.45|4576.85|4577.7|4577.1|4577.45|4576.85|28
1649122230000|2022-04-05 01:30:30|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|8
1649122240000|2022-04-05 01:30:40|4577.82|4577.22|4577.95|4577.35|4577.95|4577.35|4577.82|4577.22|15
1649122250000|2022-04-05 01:30:50|4577.82|4577.22|4577.7|4577.1|4577.82|4577.22|4577.7|4577.1|5
1649122260000|2022-04-05 01:31:00|4577.95|4577.35|4578.2|4577.6|4578.2|4577.6|4577.95|4577.35|11
1649122270000|2022-04-05 01:31:10|4577.95|4577.35|4577.45|4576.85|4577.95|4577.35|4577.45|4576.85|57
1649122280000|2022-04-05 01:31:20|4577.2|4576.6|4577.45|4576.85|4577.45|4576.85|4577.2|4576.6|22
1649122290000|2022-04-05 01:31:30|||||||||1
1649122300000|2022-04-05 01:31:40|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|39
1649122330000|2022-04-05 01:32:10|||||||||4
1649122350000|2022-04-05 01:32:30|4578.07|4577.47|4578.2|4577.6|4578.2|4577.6|4577.95|4577.35|21
1649122360000|2022-04-05 01:32:40|4577.95|4577.35|4578.2|4577.6|4578.2|4577.6|4577.95|4577.35|17
1649122380000|2022-04-05 01:33:00|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.32|4577.72|10
1649122390000|2022-04-05 01:33:10|||||||||2
1649122400000|2022-04-05 01:33:20|||||||||1
1649122420000|2022-04-05 01:33:40|4578.32|4577.72|4578.45|4577.85|4578.45|4577.85|4578.2|4577.6|9
1649122430000|2022-04-05 01:33:50|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|3
1649122450000|2022-04-05 01:34:10|4578.32|4577.72|4578.32|4577.72|4578.32|4577.72|4578.32|4577.72|7
1649122460000|2022-04-05 01:34:20|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|0
1649122480000|2022-04-05 01:34:40|4578.07|4577.47|4578.07|4577.47|4578.07|4577.47|4578.07|4577.47|2
1649122490000|2022-04-05 01:34:50|4578.2|4577.6|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|0
1649122500000|2022-04-05 01:35:00|4578.07|4577.47|4578.2|4577.6|4578.2|4577.6|4578.07|4577.47|7
1649122520000|2022-04-05 01:35:20|||||||||2
1649122540000|2022-04-05 01:35:40|4578.07|4577.47|4577.95|4577.35|4578.07|4577.47|4577.95|4577.35|12
1649122550000|2022-04-05 01:35:50|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|5
1649122560000|2022-04-05 01:36:00|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|6
1649122570000|2022-04-05 01:36:10|||||||||1
1649122580000|2022-04-05 01:36:20|4578.32|4577.72|4578.32|4577.72|4578.32|4577.72|4578.32|4577.72|13
1649122590000|2022-04-05 01:36:30|4578.45|4577.85|4578.2|4577.6|4578.45|4577.85|4578.2|4577.6|16
1649122600000|2022-04-05 01:36:40|4578.32|4577.72|4578.45|4577.85|4578.45|4577.85|4578.32|4577.72|5
1649122620000|2022-04-05 01:37:00|4578.32|4577.72|4578.45|4577.85|4578.45|4577.85|4578.32|4577.72|6
1649122650000|2022-04-05 01:37:30|||||||||12
1649122660000|2022-04-05 01:37:40|||||||||21
1649122680000|2022-04-05 01:38:00|4578.32|4577.72|4578.32|4577.72|4578.45|4577.85|4578.32|4577.72|5
1649122690000|2022-04-05 01:38:10|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|0
1649122700000|2022-04-05 01:38:20|4578.32|4577.72|4578.45|4577.85|4578.45|4577.85|4578.2|4577.6|17
1649122720000|2022-04-05 01:38:40|4578.32|4577.72|4578.32|4577.72|4578.45|4577.85|4578.32|4577.72|2
1649122730000|2022-04-05 01:38:50|4578.2|4577.6|4578.45|4577.85|4578.45|4577.85|4578.2|4577.6|1
1649122740000|2022-04-05 01:39:00|||||||||4
1649122750000|2022-04-05 01:39:10|||||||||1
1649122760000|2022-04-05 01:39:20|4578.57|4577.97|4578.82|4578.22|4578.82|4578.22|4578.57|4577.97|13
1649122770000|2022-04-05 01:39:30|4578.7|4578.1|4578.57|4577.97|4578.7|4578.1|4578.45|4577.85|67
1649122780000|2022-04-05 01:39:40|4578.45|4577.85|4578.57|4577.97|4578.7|4578.1|4578.45|4577.85|5
1649122790000|2022-04-05 01:39:50|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|1
1649122800000|2022-04-05 01:40:00|||||||||2
1649122820000|2022-04-05 01:40:20|4578.57|4577.97|4578.45|4577.85|4578.57|4577.97|4578.45|4577.85|2
1649122840000|2022-04-05 01:40:40|||||||||1
1649122870000|2022-04-05 01:41:10|||||||||5
1649122880000|2022-04-05 01:41:20|4578.32|4577.72|4578.32|4577.72|4578.32|4577.72|4578.32|4577.72|6
1649122890000|2022-04-05 01:41:30|4578.2|4577.6|4578.45|4577.85|4578.45|4577.85|4578.2|4577.6|4
1649122900000|2022-04-05 01:41:40|4578.32|4577.72|4578.2|4577.6|4578.45|4577.85|4578.2|4577.6|11
1649122910000|2022-04-05 01:41:50|||||||||1
1649122920000|2022-04-05 01:42:00|4577.95|4577.35|4578.2|4577.6|4578.2|4577.6|4577.95|4577.35|11
1649122960000|2022-04-05 01:42:40|4578.07|4577.47|4577.95|4577.35|4578.07|4577.47|4577.95|4577.35|4
1649122970000|2022-04-05 01:42:50|||||||||1
1649122980000|2022-04-05 01:43:00|||||||||7
1649123000000|2022-04-05 01:43:20|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|10
1649123020000|2022-04-05 01:43:40|||||||||4
1649123040000|2022-04-05 01:44:00|||||||||1
1649123050000|2022-04-05 01:44:10|4578.32|4577.72|4578.45|4577.85|4578.45|4577.85|4578.2|4577.6|14
1649123100000|2022-04-05 01:45:00|4578.57|4577.97|4578.45|4577.85|4578.57|4577.97|4578.45|4577.85|19
1649123110000|2022-04-05 01:45:10|4578.57|4577.97|4578.7|4578.1|4578.7|4578.1|4578.57|4577.97|2
1649123120000|2022-04-05 01:45:20|||||||||1
1649123130000|2022-04-05 01:45:30|||||||||3
1649123140000|2022-04-05 01:45:40|||||||||1
1649123160000|2022-04-05 01:46:00|||||||||6
1649123170000|2022-04-05 01:46:10|||||||||15
1649123180000|2022-04-05 01:46:20|4578.57|4577.97|4578.45|4577.85|4578.57|4577.97|4578.45|4577.85|11
1649123200000|2022-04-05 01:46:40|4578.32|4577.72|4578.2|4577.6|4578.32|4577.72|4578.2|4577.6|3
1649123210000|2022-04-05 01:46:50|4578.32|4577.72|4578.32|4577.72|4578.32|4577.72|4578.2|4577.6|4
1649123220000|2022-04-05 01:47:00|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|6
1649123240000|2022-04-05 01:47:20|4578.2|4577.6|4578.2|4577.6|4578.32|4577.72|4578.2|4577.6|6
1649123260000|2022-04-05 01:47:40|4578.32|4577.72|4578.45|4577.85|4578.45|4577.85|4578.32|4577.72|6
1649123280000|2022-04-05 01:48:00|4578.57|4577.97|4578.7|4578.1|4578.7|4578.1|4578.45|4577.85|9
1649123300000|2022-04-05 01:48:20|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|8
1649123330000|2022-04-05 01:48:50|4578.82|4578.22|4578.7|4578.1|4578.82|4578.22|4578.7|4578.1|9
1649123380000|2022-04-05 01:49:40|||||||||6
1649123390000|2022-04-05 01:49:50|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|13
1649123440000|2022-04-05 01:50:40|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|47
1649123450000|2022-04-05 01:50:50|||||||||3
1649123460000|2022-04-05 01:51:00|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|17
1649123490000|2022-04-05 01:51:30|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|33
1649123500000|2022-04-05 01:51:40|4579.32|4578.72|4579.2|4578.6|4579.32|4578.72|4579.2|4578.6|21
1649123510000|2022-04-05 01:51:50|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|12
1649123520000|2022-04-05 01:52:00|||||||||1
1649123530000|2022-04-05 01:52:10|||||||||1
1649123540000|2022-04-05 01:52:20|||||||||1
1649123550000|2022-04-05 01:52:30|||||||||1
1649123580000|2022-04-05 01:53:00|4579.57|4578.97|4579.45|4578.85|4579.57|4578.97|4579.45|4578.85|56
1649123590000|2022-04-05 01:53:10|4579.7|4579.1|4579.95|4579.35|4579.95|4579.35|4579.7|4579.1|50
1649123600000|2022-04-05 01:53:20|||||||||3
1649123610000|2022-04-05 01:53:30|4579.82|4579.22|4579.7|4579.1|4579.95|4579.35|4579.7|4579.1|40
1649123620000|2022-04-05 01:53:40|4579.82|4579.22|4579.95|4579.35|4579.95|4579.35|4579.7|4579.1|4
1649123630000|2022-04-05 01:53:50|||||||||1
1649123650000|2022-04-05 01:54:10|||||||||6
1649123680000|2022-04-05 01:54:40|||||||||3
1649123690000|2022-04-05 01:54:50|||||||||19
1649123700000|2022-04-05 01:55:00|||||||||3
1649123710000|2022-04-05 01:55:10|||||||||2
1649123720000|2022-04-05 01:55:20|||||||||27
1649123730000|2022-04-05 01:55:30|||||||||5
1649123740000|2022-04-05 01:55:40|||||||||2
1649123750000|2022-04-05 01:55:50|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|9
1649123760000|2022-04-05 01:56:00|4579.82|4579.22|4579.7|4579.1|4579.95|4579.35|4579.7|4579.1|13
1649123780000|2022-04-05 01:56:20|||||||||1
1649123790000|2022-04-05 01:56:30|||||||||1
1649123800000|2022-04-05 01:56:40|||||||||4
1649123810000|2022-04-05 01:56:50|||||||||19
1649123820000|2022-04-05 01:57:00|4579.82|4579.22|4579.7|4579.1|4579.82|4579.22|4579.7|4579.1|15
1649123830000|2022-04-05 01:57:10|4579.95|4579.35|4579.7|4579.1|4579.95|4579.35|4579.7|4579.1|27
1649123840000|2022-04-05 01:57:20|4579.82|4579.22|4579.7|4579.1|4579.82|4579.22|4579.7|4579.1|9
1649123850000|2022-04-05 01:57:30|||||||||7
1649123860000|2022-04-05 01:57:40|||||||||5
1649123870000|2022-04-05 01:57:50|4579.82|4579.22|4579.7|4579.1|4579.95|4579.35|4579.7|4579.1|4
1649123880000|2022-04-05 01:58:00|4579.95|4579.35|4579.7|4579.1|4579.95|4579.35|4579.7|4579.1|12
1649123890000|2022-04-05 01:58:10|4579.82|4579.22|4579.95|4579.35|4579.95|4579.35|4579.82|4579.22|2
1649123900000|2022-04-05 01:58:20|4579.82|4579.22|4579.95|4579.35|4579.95|4579.35|4579.7|4579.1|8
1649123910000|2022-04-05 01:58:30|4579.82|4579.22|4579.7|4579.1|4579.82|4579.22|4579.7|4579.1|3
1649123920000|2022-04-05 01:58:40|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.82|4579.22|27
1649123930000|2022-04-05 01:58:50|4579.7|4579.1|4579.95|4579.35|4579.95|4579.35|4579.7|4579.1|4
1649123940000|2022-04-05 01:59:00|4579.82|4579.22|4579.95|4579.35|4579.95|4579.35|4579.82|4579.22|8
1649123960000|2022-04-05 01:59:20|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|3
1649123970000|2022-04-05 01:59:30|||||||||2
1649123990000|2022-04-05 01:59:50|||||||||4
1649124000000|2022-04-05 02:00:00|4579.95|4579.35|4579.7|4579.1|4579.95|4579.35|4579.7|4579.1|14
1649124010000|2022-04-05 02:00:10|4579.82|4579.22|4579.95|4579.35|4579.95|4579.35|4579.7|4579.1|4
1649124020000|2022-04-05 02:00:20|||||||||6
1649124030000|2022-04-05 02:00:30|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|6
1649124050000|2022-04-05 02:00:50|||||||||3
1649124060000|2022-04-05 02:01:00|||||||||1
1649124070000|2022-04-05 02:01:10|||||||||1
1649124080000|2022-04-05 02:01:20|||||||||8
1649124090000|2022-04-05 02:01:30|||||||||1
1649124100000|2022-04-05 02:01:40|||||||||3
1649124110000|2022-04-05 02:01:50|||||||||1
1649124120000|2022-04-05 02:02:00|||||||||1
1649124130000|2022-04-05 02:02:10|||||||||2
1649124140000|2022-04-05 02:02:20|||||||||1
1649124160000|2022-04-05 02:02:40|||||||||1
1649124170000|2022-04-05 02:02:50|||||||||2
1649124180000|2022-04-05 02:03:00|||||||||3
1649124190000|2022-04-05 02:03:10|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|11
1649124200000|2022-04-05 02:03:20|||||||||1
1649124210000|2022-04-05 02:03:30|||||||||1
1649124220000|2022-04-05 02:03:40|||||||||1
1649124230000|2022-04-05 02:03:50|||||||||11
1649124260000|2022-04-05 02:04:20|||||||||11
1649124270000|2022-04-05 02:04:30|||||||||1
1649124300000|2022-04-05 02:05:00|4579.82|4579.22|4579.95|4579.35|4579.95|4579.35|4579.82|4579.22|15
1649124310000|2022-04-05 02:05:10|||||||||9
1649124330000|2022-04-05 02:05:30|||||||||18
1649124350000|2022-04-05 02:05:50|||||||||2
1649124360000|2022-04-05 02:06:00|||||||||11
1649124370000|2022-04-05 02:06:10|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|6
1649124380000|2022-04-05 02:06:20|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|16
1649124400000|2022-04-05 02:06:40|||||||||6
1649124410000|2022-04-05 02:06:50|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|8
1649124430000|2022-04-05 02:07:10|||||||||18
1649124440000|2022-04-05 02:07:20|||||||||2
1649124450000|2022-04-05 02:07:30|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4
1649124480000|2022-04-05 02:08:00|4579.32|4578.72|4579.2|4578.6|4579.32|4578.72|4579.2|4578.6|8
1649124490000|2022-04-05 02:08:10|||||||||5
1649124510000|2022-04-05 02:08:30|||||||||5
1649124520000|2022-04-05 02:08:40|||||||||1
1649124540000|2022-04-05 02:09:00|||||||||6
1649124580000|2022-04-05 02:09:40|||||||||28
1649124600000|2022-04-05 02:10:00|||||||||3
1649124620000|2022-04-05 02:10:20|||||||||4
1649124680000|2022-04-05 02:11:20|||||||||14
1649124690000|2022-04-05 02:11:30|4579.07|4578.47|4578.95|4578.35|4579.07|4578.47|4578.95|4578.35|4
1649124710000|2022-04-05 02:11:50|||||||||6
1649124730000|2022-04-05 02:12:10|||||||||2
1649124760000|2022-04-05 02:12:40|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|34
1649124770000|2022-04-05 02:12:50|||||||||1
1649124780000|2022-04-05 02:13:00|||||||||9
1649124790000|2022-04-05 02:13:10|||||||||6
1649124800000|2022-04-05 02:13:20|4579.07|4578.47|4579.07|4578.47|4579.07|4578.47|4579.07|4578.47|1
1649124810000|2022-04-05 02:13:30|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|0
1649124820000|2022-04-05 02:13:40|||||||||16
1649124830000|2022-04-05 02:13:50|4579.07|4578.47|4579.2|4578.6|4579.2|4578.6|4579.07|4578.47|6
1649124840000|2022-04-05 02:14:00|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|9
1649124850000|2022-04-05 02:14:10|4579.07|4578.47|4578.95|4578.35|4579.07|4578.47|4578.95|4578.35|3
1649124860000|2022-04-05 02:14:20|||||||||11
1649124870000|2022-04-05 02:14:30|||||||||13
1649124890000|2022-04-05 02:14:50|||||||||1
1649124900000|2022-04-05 02:15:00|||||||||1
1649124910000|2022-04-05 02:15:10|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|12
1649124920000|2022-04-05 02:15:20|||||||||1
1649124930000|2022-04-05 02:15:30|||||||||4
1649124940000|2022-04-05 02:15:40|||||||||13
1649124950000|2022-04-05 02:15:50|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|10
1649124970000|2022-04-05 02:16:10|||||||||6
1649124980000|2022-04-05 02:16:20|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|7
1649124990000|2022-04-05 02:16:30|||||||||1
1649125000000|2022-04-05 02:16:40|||||||||1
1649125030000|2022-04-05 02:17:10|||||||||23
1649125050000|2022-04-05 02:17:30|4578.82|4578.22|4578.7|4578.1|4578.82|4578.22|4578.7|4578.1|11
1649125060000|2022-04-05 02:17:40|4578.82|4578.22|4578.7|4578.1|4578.82|4578.22|4578.7|4578.1|1
1649125070000|2022-04-05 02:17:50|||||||||5
1649125080000|2022-04-05 02:18:00|||||||||1
1649125100000|2022-04-05 02:18:20|||||||||2
1649125110000|2022-04-05 02:18:30|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4
1649125120000|2022-04-05 02:18:40|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|21
1649125140000|2022-04-05 02:19:00|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|13
1649125170000|2022-04-05 02:19:30|||||||||16
1649125200000|2022-04-05 02:20:00|||||||||13
1649125220000|2022-04-05 02:20:20|4578.2|4577.6|4578.2|4577.6|4578.32|4577.72|4578.2|4577.6|27
1649125230000|2022-04-05 02:20:30|4578.32|4577.72|4578.32|4577.72|4578.32|4577.72|4578.32|4577.72|7
1649125240000|2022-04-05 02:20:40|4578.45|4577.85|4578.2|4577.6|4578.45|4577.85|4578.2|4577.6|12
1649125270000|2022-04-05 02:21:10|4578.07|4577.47|4577.7|4577.1|4578.07|4577.47|4577.7|4577.1|47
1649125280000|2022-04-05 02:21:20|||||||||22
1649125300000|2022-04-05 02:21:40|4577.82|4577.22|4577.82|4577.22|4577.95|4577.35|4577.82|4577.22|21
1649125310000|2022-04-05 02:21:50|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|0
1649125320000|2022-04-05 02:22:00|||||||||12
1649125330000|2022-04-05 02:22:10|4578.07|4577.47|4577.95|4577.35|4578.07|4577.47|4577.95|4577.35|4
1649125340000|2022-04-05 02:22:20|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|3
1649125360000|2022-04-05 02:22:40|4578.32|4577.72|4578.45|4577.85|4578.45|4577.85|4578.32|4577.72|18
1649125380000|2022-04-05 02:23:00|||||||||31
1649125400000|2022-04-05 02:23:20|4578.57|4577.97|4578.7|4578.1|4578.7|4578.1|4578.57|4577.97|15
1649125410000|2022-04-05 02:23:30|4578.57|4577.97|4578.57|4577.97|4578.57|4577.97|4578.45|4577.85|12
1649125420000|2022-04-05 02:23:40|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|0
1649125470000|2022-04-05 02:24:30|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|9
1649125480000|2022-04-05 02:24:40|||||||||5
1649125490000|2022-04-05 02:24:50|||||||||3
1649125500000|2022-04-05 02:25:00|4579.07|4578.47|4578.95|4578.35|4579.07|4578.47|4578.95|4578.35|13
1649125510000|2022-04-05 02:25:10|||||||||14
1649125520000|2022-04-05 02:25:20|||||||||3
1649125530000|2022-04-05 02:25:30|||||||||1
1649125540000|2022-04-05 02:25:40|||||||||6
1649125560000|2022-04-05 02:26:00|||||||||5
1649125590000|2022-04-05 02:26:30|||||||||14
1649125600000|2022-04-05 02:26:40|4579.07|4578.47|4579.07|4578.47|4579.07|4578.47|4579.07|4578.47|2
1649125610000|2022-04-05 02:26:50|4579.2|4578.6|4578.95|4578.35|4579.2|4578.6|4578.95|4578.35|3
1649125620000|2022-04-05 02:27:00|4579.2|4578.6|4579.07|4578.47|4579.2|4578.6|4578.95|4578.35|14
1649125630000|2022-04-05 02:27:10|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|0
1649125660000|2022-04-05 02:27:40|||||||||2
1649125680000|2022-04-05 02:28:00|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|9
1649125690000|2022-04-05 02:28:10|4579.07|4578.47|4579.2|4578.6|4579.2|4578.6|4579.07|4578.47|0
1649125700000|2022-04-05 02:28:20|||||||||14
1649125730000|2022-04-05 02:28:50|||||||||1
1649125740000|2022-04-05 02:29:00|||||||||3
1649125760000|2022-04-05 02:29:20|||||||||3
1649125780000|2022-04-05 02:29:40|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|12
1649125790000|2022-04-05 02:29:50|||||||||1
1649125800000|2022-04-05 02:30:00|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|23
1649125840000|2022-04-05 02:30:40|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|21
1649125850000|2022-04-05 02:30:50|||||||||11
1649125890000|2022-04-05 02:31:30|||||||||9
1649125910000|2022-04-05 02:31:50|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|3
1649125920000|2022-04-05 02:32:00|||||||||2
1649125930000|2022-04-05 02:32:10|||||||||2
1649125940000|2022-04-05 02:32:20|4579.07|4578.47|4579.2|4578.6|4579.2|4578.6|4579.07|4578.47|26
1649125960000|2022-04-05 02:32:40|4579.07|4578.47|4579.2|4578.6|4579.2|4578.6|4579.07|4578.47|8
1649125970000|2022-04-05 02:32:50|4579.07|4578.47|4579.2|4578.6|4579.2|4578.6|4579.07|4578.47|1
1649125980000|2022-04-05 02:33:00|||||||||4
1649126000000|2022-04-05 02:33:20|4579.32|4578.72|4579.2|4578.6|4579.32|4578.72|4579.2|4578.6|7
1649126010000|2022-04-05 02:33:30|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|28
1649126030000|2022-04-05 02:33:50|4579.32|4578.72|4579.45|4578.85|4579.45|4578.85|4579.32|4578.72|4
1649126040000|2022-04-05 02:34:00|||||||||1
1649126050000|2022-04-05 02:34:10|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|29
1649126060000|2022-04-05 02:34:20|||||||||2
1649126080000|2022-04-05 02:34:40|||||||||1
1649126100000|2022-04-05 02:35:00|||||||||4
1649126120000|2022-04-05 02:35:20|4579.45|4578.85|4579.45|4578.85|4579.57|4578.97|4579.45|4578.85|15
1649126130000|2022-04-05 02:35:30|||||||||1
1649126140000|2022-04-05 02:35:40|||||||||1
1649126160000|2022-04-05 02:36:00|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|19
1649126220000|2022-04-05 02:37:00|||||||||4
1649126230000|2022-04-05 02:37:10|||||||||1
1649126250000|2022-04-05 02:37:30|||||||||7
1649126270000|2022-04-05 02:37:50|||||||||2
1649126290000|2022-04-05 02:38:10|||||||||12
1649126320000|2022-04-05 02:38:40|||||||||3
1649126330000|2022-04-05 02:38:50|||||||||1
1649126360000|2022-04-05 02:39:20|||||||||2
1649126370000|2022-04-05 02:39:30|||||||||3
1649126420000|2022-04-05 02:40:20|4579.57|4578.97|4579.7|4579.1|4579.7|4579.1|4579.45|4578.85|12
1649126440000|2022-04-05 02:40:40|||||||||6
1649126460000|2022-04-05 02:41:00|||||||||11
1649126470000|2022-04-05 02:41:10|||||||||6
1649126510000|2022-04-05 02:41:50|||||||||18
1649126520000|2022-04-05 02:42:00|||||||||4
1649126540000|2022-04-05 02:42:20|||||||||1
1649126550000|2022-04-05 02:42:30|||||||||1
1649126570000|2022-04-05 02:42:50|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|5
1649126580000|2022-04-05 02:43:00|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|11
1649126590000|2022-04-05 02:43:10|||||||||2
1649126610000|2022-04-05 02:43:30|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|6
1649126620000|2022-04-05 02:43:40|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|19
1649126630000|2022-04-05 02:43:50|||||||||1
1649126650000|2022-04-05 02:44:10|||||||||10
1649126690000|2022-04-05 02:44:50|||||||||1
1649126710000|2022-04-05 02:45:10|||||||||1
1649126720000|2022-04-05 02:45:20|||||||||10
1649126730000|2022-04-05 02:45:30|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|17
1649126750000|2022-04-05 02:45:50|||||||||2
1649126780000|2022-04-05 02:46:20|||||||||9
1649126790000|2022-04-05 02:46:30|||||||||1
1649126860000|2022-04-05 02:47:40|||||||||14
1649126930000|2022-04-05 02:48:50|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|8
1649126940000|2022-04-05 02:49:00|||||||||7
1649126950000|2022-04-05 02:49:10|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|18
1649126960000|2022-04-05 02:49:20|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.07|4578.47|34
1649126990000|2022-04-05 02:49:50|4579.07|4578.47|4579.2|4578.6|4579.2|4578.6|4579.07|4578.47|10
1649127000000|2022-04-05 02:50:00|4579.07|4578.47|4578.95|4578.35|4579.07|4578.47|4578.95|4578.35|10
1649127030000|2022-04-05 02:50:30|||||||||1
1649127040000|2022-04-05 02:50:40|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|8
1649127080000|2022-04-05 02:51:20|||||||||11
1649127100000|2022-04-05 02:51:40|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|17
1649127110000|2022-04-05 02:51:50|||||||||2
1649127140000|2022-04-05 02:52:20|4578.7|4578.1|4578.45|4577.85|4578.7|4578.1|4578.45|4577.85|32
1649127170000|2022-04-05 02:52:50|||||||||6
1649127180000|2022-04-05 02:53:00|4578.7|4578.1|4578.45|4577.85|4578.7|4578.1|4578.45|4577.85|11
1649127190000|2022-04-05 02:53:10|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|10
1649127230000|2022-04-05 02:53:50|4578.32|4577.72|4578.45|4577.85|4578.45|4577.85|4578.32|4577.72|8
1649127240000|2022-04-05 02:54:00|||||||||5
1649127250000|2022-04-05 02:54:10|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|7
1649127260000|2022-04-05 02:54:20|||||||||2
1649127270000|2022-04-05 02:54:30|||||||||1
1649127280000|2022-04-05 02:54:40|||||||||4
1649127350000|2022-04-05 02:55:50|||||||||4
1649127360000|2022-04-05 02:56:00|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|8
1649127380000|2022-04-05 02:56:20|4578.07|4577.47|4578.07|4577.47|4578.07|4577.47|4577.95|4577.35|19
1649127390000|2022-04-05 02:56:30|4577.95|4577.35|4578.07|4577.47|4578.07|4577.47|4577.95|4577.35|11
1649127400000|2022-04-05 02:56:40|4578.2|4577.6|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|3
1649127420000|2022-04-05 02:57:00|||||||||1
1649127440000|2022-04-05 02:57:20|||||||||3
1649127450000|2022-04-05 02:57:30|||||||||1
1649127480000|2022-04-05 02:58:00|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|11
1649127510000|2022-04-05 02:58:30|||||||||7
1649127530000|2022-04-05 02:58:50|||||||||1
1649127550000|2022-04-05 02:59:10|||||||||3
1649127570000|2022-04-05 02:59:30|4578.32|4577.72|4578.45|4577.85|4578.45|4577.85|4578.32|4577.72|6
1649127590000|2022-04-05 02:59:50|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|5
1649127600000|2022-04-05 03:00:00|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|15
1649127630000|2022-04-05 03:00:30|||||||||3
1649127650000|2022-04-05 03:00:50|||||||||7
1649127660000|2022-04-05 03:01:00|4578.57|4577.97|4578.45|4577.85|4578.57|4577.97|4578.45|4577.85|22
1649127690000|2022-04-05 03:01:30|4578.7|4578.1|4578.57|4577.97|4578.7|4578.1|4578.45|4577.85|27
1649127700000|2022-04-05 03:01:40|4578.7|4578.1|4578.45|4577.85|4578.7|4578.1|4578.45|4577.85|7
1649127710000|2022-04-05 03:01:50|4578.57|4577.97|4578.7|4578.1|4578.7|4578.1|4578.57|4577.97|4
1649127720000|2022-04-05 03:02:00|4578.57|4577.97|4578.45|4577.85|4578.57|4577.97|4578.45|4577.85|5
1649127740000|2022-04-05 03:02:20|4578.57|4577.97|4578.7|4578.1|4578.7|4578.1|4578.57|4577.97|4
1649127750000|2022-04-05 03:02:30|||||||||2
1649127760000|2022-04-05 03:02:40|||||||||2
1649127770000|2022-04-05 03:02:50|4578.45|4577.85|4578.45|4577.85|4578.57|4577.97|4578.45|4577.85|15
1649127780000|2022-04-05 03:03:00|4578.57|4577.97|4578.7|4578.1|4578.7|4578.1|4578.57|4577.97|2
1649127810000|2022-04-05 03:03:30|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|10
1649127830000|2022-04-05 03:03:50|||||||||1
1649127840000|2022-04-05 03:04:00|||||||||3
1649127860000|2022-04-05 03:04:20|||||||||1
1649127870000|2022-04-05 03:04:30|||||||||2
1649127880000|2022-04-05 03:04:40|4578.82|4578.22|4578.95|4578.35|4578.95|4578.35|4578.82|4578.22|18
1649127890000|2022-04-05 03:04:50|4578.82|4578.22|4578.7|4578.1|4578.82|4578.22|4578.7|4578.1|16
1649127900000|2022-04-05 03:05:00|||||||||3
1649127930000|2022-04-05 03:05:30|||||||||18
1649127960000|2022-04-05 03:06:00|4578.82|4578.22|4578.95|4578.35|4579.2|4578.6|4578.82|4578.22|66
1649127970000|2022-04-05 03:06:10|||||||||5
1649127980000|2022-04-05 03:06:20|4578.82|4578.22|4578.95|4578.35|4578.95|4578.35|4578.82|4578.22|23
1649128000000|2022-04-05 03:06:40|||||||||1
1649128020000|2022-04-05 03:07:00|||||||||4
1649128040000|2022-04-05 03:07:20|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|12
1649128060000|2022-04-05 03:07:40|||||||||6
1649128100000|2022-04-05 03:08:20|4578.57|4577.97|4578.45|4577.85|4578.57|4577.97|4578.45|4577.85|19
1649128130000|2022-04-05 03:08:50|||||||||9
1649128170000|2022-04-05 03:09:30|4578.7|4578.1|4578.45|4577.85|4578.7|4578.1|4578.45|4577.85|28
1649128180000|2022-04-05 03:09:40|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|13
1649128190000|2022-04-05 03:09:50|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|3
1649128200000|2022-04-05 03:10:00|4578.7|4578.1|4578.95|4578.35|4578.95|4578.35|4578.7|4578.1|22
1649128230000|2022-04-05 03:10:30|||||||||1
1649128250000|2022-04-05 03:10:50|||||||||10
1649128260000|2022-04-05 03:11:00|||||||||6
1649128270000|2022-04-05 03:11:10|||||||||2
1649128280000|2022-04-05 03:11:20|||||||||2
1649128290000|2022-04-05 03:11:30|4579.07|4578.47|4578.95|4578.35|4579.2|4578.6|4578.95|4578.35|12
1649128300000|2022-04-05 03:11:40|||||||||1
1649128310000|2022-04-05 03:11:50|||||||||3
1649128320000|2022-04-05 03:12:00|||||||||6
1649128330000|2022-04-05 03:12:10|4579.07|4578.47|4579.2|4578.6|4579.2|4578.6|4579.07|4578.47|6
1649128340000|2022-04-05 03:12:20|4579.07|4578.47|4578.7|4578.1|4579.07|4578.47|4578.7|4578.1|15
1649128370000|2022-04-05 03:12:50|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|9
1649128400000|2022-04-05 03:13:20|4579.07|4578.47|4579.2|4578.6|4579.2|4578.6|4579.07|4578.47|5
1649128410000|2022-04-05 03:13:30|4579.07|4578.47|4578.95|4578.35|4579.07|4578.47|4578.95|4578.35|10
1649128420000|2022-04-05 03:13:40|4578.82|4578.22|4578.95|4578.35|4578.95|4578.35|4578.82|4578.22|8
1649128440000|2022-04-05 03:14:00|4578.82|4578.22|4578.95|4578.35|4578.95|4578.35|4578.82|4578.22|5
1649128460000|2022-04-05 03:14:20|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|8
1649128470000|2022-04-05 03:14:30|||||||||6
1649128500000|2022-04-05 03:15:00|||||||||9
1649128520000|2022-04-05 03:15:20|||||||||7
1649128550000|2022-04-05 03:15:50|||||||||7
1649128580000|2022-04-05 03:16:20|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|10
1649128610000|2022-04-05 03:16:50|||||||||5
1649128660000|2022-04-05 03:17:40|||||||||4
1649128670000|2022-04-05 03:17:50|||||||||3
1649128680000|2022-04-05 03:18:00|||||||||2
1649128700000|2022-04-05 03:18:20|4579.07|4578.47|4579.2|4578.6|4579.2|4578.6|4579.07|4578.47|28
1649128710000|2022-04-05 03:18:30|||||||||4
1649128720000|2022-04-05 03:18:40|||||||||3
1649128730000|2022-04-05 03:18:50|||||||||1
1649128740000|2022-04-05 03:19:00|||||||||6
1649128790000|2022-04-05 03:19:50|||||||||15
1649128800000|2022-04-05 03:20:00|||||||||1
1649128810000|2022-04-05 03:20:10|4578.95|4578.35|4579.2|4578.6|4579.2|4578.6|4578.95|4578.35|14
1649128820000|2022-04-05 03:20:20|4578.95|4578.35|4579.07|4578.47|4579.07|4578.47|4578.95|4578.35|1
1649128830000|2022-04-05 03:20:30|4578.95|4578.35|4579.07|4578.47|4579.07|4578.47|4578.95|4578.35|2
1649128840000|2022-04-05 03:20:40|4578.95|4578.35|4579.2|4578.6|4579.2|4578.6|4578.95|4578.35|2
1649128870000|2022-04-05 03:21:10|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|22
1649128920000|2022-04-05 03:22:00|4578.82|4578.22|4578.7|4578.1|4578.82|4578.22|4578.7|4578.1|3
1649128940000|2022-04-05 03:22:20|4578.57|4577.97|4578.7|4578.1|4578.7|4578.1|4578.57|4577.97|6
1649128950000|2022-04-05 03:22:30|4578.82|4578.22|4578.82|4578.22|4578.82|4578.22|4578.82|4578.22|16
1649128960000|2022-04-05 03:22:40|4578.7|4578.1|4578.95|4578.35|4578.95|4578.35|4578.7|4578.1|2
1649128970000|2022-04-05 03:22:50|||||||||3
1649128980000|2022-04-05 03:23:00|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|1
1649129000000|2022-04-05 03:23:20|||||||||5
1649129040000|2022-04-05 03:24:00|4578.82|4578.22|4578.7|4578.1|4578.82|4578.22|4578.7|4578.1|6
1649129050000|2022-04-05 03:24:10|4578.82|4578.22|4578.82|4578.22|4578.82|4578.22|4578.82|4578.22|3
1649129060000|2022-04-05 03:24:20|4578.7|4578.1|4578.95|4578.35|4578.95|4578.35|4578.7|4578.1|1
1649129080000|2022-04-05 03:24:40|4578.7|4578.1|4578.7|4578.1|4578.82|4578.22|4578.7|4578.1|6
1649129090000|2022-04-05 03:24:50|4578.82|4578.22|4578.7|4578.1|4578.82|4578.22|4578.7|4578.1|4
1649129100000|2022-04-05 03:25:00|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|2
1649129120000|2022-04-05 03:25:20|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|5
1649129130000|2022-04-05 03:25:30|||||||||16
1649129150000|2022-04-05 03:25:50|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|7
1649129160000|2022-04-05 03:26:00|4578.7|4578.1|4578.45|4577.85|4578.7|4578.1|4578.45|4577.85|19
1649129190000|2022-04-05 03:26:30|4578.32|4577.72|4578.32|4577.72|4578.32|4577.72|4578.32|4577.72|15
1649129200000|2022-04-05 03:26:40|4578.45|4577.85|4578.32|4577.72|4578.45|4577.85|4578.32|4577.72|2
1649129220000|2022-04-05 03:27:00|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|5
1649129230000|2022-04-05 03:27:10|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|27
1649129250000|2022-04-05 03:27:30|4578.07|4577.47|4578.2|4577.6|4578.2|4577.6|4577.95|4577.35|18
1649129260000|2022-04-05 03:27:40|||||||||1
1649129290000|2022-04-05 03:28:10|||||||||6
1649129310000|2022-04-05 03:28:30|4578.07|4577.47|4578.07|4577.47|4578.07|4577.47|4578.07|4577.47|8
1649129320000|2022-04-05 03:28:40|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|2
1649129340000|2022-04-05 03:29:00|4578.2|4577.6|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|14
1649129350000|2022-04-05 03:29:10|4577.82|4577.22|4577.7|4577.1|4577.95|4577.35|4577.7|4577.1|49
1649129360000|2022-04-05 03:29:20|||||||||8
1649129390000|2022-04-05 03:29:50|4577.57|4576.97|4577.45|4576.85|4577.57|4576.97|4577.45|4576.85|37
1649129400000|2022-04-05 03:30:00|4577.7|4577.1|4577.45|4576.85|4577.7|4577.1|4577.45|4576.85|48
1649129410000|2022-04-05 03:30:10|||||||||3
1649129420000|2022-04-05 03:30:20|||||||||4
1649129430000|2022-04-05 03:30:30|||||||||2
1649129440000|2022-04-05 03:30:40|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|4577.07|4576.47|96
1649129450000|2022-04-05 03:30:50|||||||||5
1649129460000|2022-04-05 03:31:00|||||||||14
1649129470000|2022-04-05 03:31:10|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|16
1649129480000|2022-04-05 03:31:20|||||||||19
1649129490000|2022-04-05 03:31:30|4577.2|4576.6|4577.45|4576.85|4577.45|4576.85|4577.2|4576.6|31
1649129500000|2022-04-05 03:31:40|4577.7|4577.1|4577.45|4576.85|4577.7|4577.1|4577.45|4576.85|14
1649129510000|2022-04-05 03:31:50|4577.7|4577.1|4577.45|4576.85|4577.7|4577.1|4577.45|4576.85|6
1649129520000|2022-04-05 03:32:00|4577.7|4577.1|4577.45|4576.85|4577.7|4577.1|4577.45|4576.85|4
1649129530000|2022-04-05 03:32:10|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|9
1649129550000|2022-04-05 03:32:30|||||||||9
1649129560000|2022-04-05 03:32:40|||||||||1
1649129570000|2022-04-05 03:32:50|4577.57|4576.97|4577.2|4576.6|4577.57|4576.97|4577.2|4576.6|29
1649129580000|2022-04-05 03:33:00|4577.45|4576.85|4577.32|4576.72|4577.45|4576.85|4577.32|4576.72|6
1649129590000|2022-04-05 03:33:10|4577.45|4576.85|4577.2|4576.6|4577.45|4576.85|4577.2|4576.6|13
1649129600000|2022-04-05 03:33:20|||||||||4
1649129610000|2022-04-05 03:33:30|||||||||2
1649129620000|2022-04-05 03:33:40|4576.95|4576.35|4577.45|4576.85|4577.45|4576.85|4576.95|4576.35|31
1649129640000|2022-04-05 03:34:00|4577.32|4576.72|4577.2|4576.6|4577.45|4576.85|4577.2|4576.6|3
1649129650000|2022-04-05 03:34:10|||||||||6
1649129660000|2022-04-05 03:34:20|4577.32|4576.72|4577.45|4576.85|4577.45|4576.85|4577.2|4576.6|11
1649129670000|2022-04-05 03:34:30|4577.32|4576.72|4577.2|4576.6|4577.45|4576.85|4577.2|4576.6|5
1649129680000|2022-04-05 03:34:40|||||||||2
1649129690000|2022-04-05 03:34:50|||||||||1
1649129700000|2022-04-05 03:35:00|||||||||4
1649129710000|2022-04-05 03:35:10|||||||||2
1649129720000|2022-04-05 03:35:20|||||||||1
1649129730000|2022-04-05 03:35:30|||||||||18
1649129740000|2022-04-05 03:35:40|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|8
1649129750000|2022-04-05 03:35:50|4577.32|4576.72|4577.45|4576.85|4577.45|4576.85|4577.32|4576.72|8
1649129760000|2022-04-05 03:36:00|||||||||5
1649129770000|2022-04-05 03:36:10|||||||||3
1649129790000|2022-04-05 03:36:30|||||||||2
1649129810000|2022-04-05 03:36:50|||||||||3
1649129820000|2022-04-05 03:37:00|||||||||1
1649129830000|2022-04-05 03:37:10|||||||||3
1649129840000|2022-04-05 03:37:20|||||||||2
1649129850000|2022-04-05 03:37:30|||||||||2
1649129860000|2022-04-05 03:37:40|||||||||1
1649129880000|2022-04-05 03:38:00|||||||||3
1649129890000|2022-04-05 03:38:10|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|16
1649129920000|2022-04-05 03:38:40|||||||||33
1649129930000|2022-04-05 03:38:50|4577.82|4577.22|4577.7|4577.1|4577.82|4577.22|4577.7|4577.1|7
1649129940000|2022-04-05 03:39:00|||||||||2
1649129950000|2022-04-05 03:39:10|||||||||12
1649129960000|2022-04-05 03:39:20|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|18
1649129970000|2022-04-05 03:39:30|4577.82|4577.22|4577.7|4577.1|4577.82|4577.22|4577.7|4577.1|8
1649129980000|2022-04-05 03:39:40|4577.82|4577.22|4577.82|4577.22|4577.82|4577.22|4577.7|4577.1|5
1649129990000|2022-04-05 03:39:50|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|1
1649130000000|2022-04-05 03:40:00|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.7|4577.1|10
1649130020000|2022-04-05 03:40:20|||||||||2
1649130030000|2022-04-05 03:40:30|||||||||1
1649130040000|2022-04-05 03:40:40|4578.07|4577.47|4578.2|4577.6|4578.2|4577.6|4578.07|4577.47|28
1649130050000|2022-04-05 03:40:50|4577.95|4577.35|4578.07|4577.47|4578.07|4577.47|4577.95|4577.35|9
1649130060000|2022-04-05 03:41:00|4577.95|4577.35|4578.07|4577.47|4578.07|4577.47|4577.95|4577.35|2
1649130070000|2022-04-05 03:41:10|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|3
1649130090000|2022-04-05 03:41:30|||||||||1
1649130110000|2022-04-05 03:41:50|||||||||2
1649130120000|2022-04-05 03:42:00|4577.82|4577.22|4577.95|4577.35|4577.95|4577.35|4577.82|4577.22|10
1649130130000|2022-04-05 03:42:10|4577.82|4577.22|4577.95|4577.35|4577.95|4577.35|4577.82|4577.22|1
1649130150000|2022-04-05 03:42:30|||||||||3
1649130160000|2022-04-05 03:42:40|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|9
1649130180000|2022-04-05 03:43:00|||||||||3
1649130200000|2022-04-05 03:43:20|||||||||3
1649130210000|2022-04-05 03:43:30|||||||||2
1649130220000|2022-04-05 03:43:40|||||||||1
1649130230000|2022-04-05 03:43:50|||||||||26
1649130250000|2022-04-05 03:44:10|||||||||12
1649130270000|2022-04-05 03:44:30|||||||||7
1649130290000|2022-04-05 03:44:50|||||||||35
1649130310000|2022-04-05 03:45:10|||||||||9
1649130320000|2022-04-05 03:45:20|||||||||1
1649130330000|2022-04-05 03:45:30|||||||||15
1649130370000|2022-04-05 03:46:10|||||||||2
1649130400000|2022-04-05 03:46:40|4577.57|4576.97|4577.45|4576.85|4577.57|4576.97|4577.45|4576.85|13
1649130420000|2022-04-05 03:47:00|||||||||1
1649130440000|2022-04-05 03:47:20|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|30
1649130460000|2022-04-05 03:47:40|||||||||10
1649130470000|2022-04-05 03:47:50|||||||||1
1649130480000|2022-04-05 03:48:00|||||||||2
1649130490000|2022-04-05 03:48:10|||||||||2
1649130510000|2022-04-05 03:48:30|||||||||27
1649130530000|2022-04-05 03:48:50|||||||||2
1649130540000|2022-04-05 03:49:00|4577.95|4577.35|4578.2|4577.6|4578.2|4577.6|4577.82|4577.22|26
1649130550000|2022-04-05 03:49:10|4578.07|4577.47|4577.95|4577.35|4578.07|4577.47|4577.95|4577.35|1
1649130570000|2022-04-05 03:49:30|4577.82|4577.22|4577.95|4577.35|4577.95|4577.35|4577.82|4577.22|9
1649130580000|2022-04-05 03:49:40|||||||||4
1649130600000|2022-04-05 03:50:00|4578.2|4577.6|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|5
1649130610000|2022-04-05 03:50:10|4578.07|4577.47|4577.95|4577.35|4578.07|4577.47|4577.95|4577.35|9
1649130620000|2022-04-05 03:50:20|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|5
1649130630000|2022-04-05 03:50:30|4577.57|4576.97|4577.7|4577.1|4577.7|4577.1|4577.45|4576.85|4
1649130640000|2022-04-05 03:50:40|4577.57|4576.97|4577.7|4577.1|4577.7|4577.1|4577.57|4576.97|1
1649130650000|2022-04-05 03:50:50|||||||||3
1649130660000|2022-04-05 03:51:00|||||||||12
1649130680000|2022-04-05 03:51:20|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.82|4577.22|19
1649130710000|2022-04-05 03:51:50|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|14
1649130720000|2022-04-05 03:52:00|4577.95|4577.35|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|11
1649130730000|2022-04-05 03:52:10|4578.07|4577.47|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|22
1649130740000|2022-04-05 03:52:20|||||||||16
1649130750000|2022-04-05 03:52:30|4577.82|4577.22|4577.7|4577.1|4577.95|4577.35|4577.7|4577.1|21
1649130760000|2022-04-05 03:52:40|4577.95|4577.35|4577.82|4577.22|4577.95|4577.35|4577.7|4577.1|4
1649130770000|2022-04-05 03:52:50|4577.95|4577.35|4577.7|4577.1|4577.95|4577.35|4577.7|4577.1|0
1649130780000|2022-04-05 03:53:00|4577.82|4577.22|4577.7|4577.1|4577.82|4577.22|4577.7|4577.1|3
1649130810000|2022-04-05 03:53:30|4577.95|4577.35|4577.82|4577.22|4577.95|4577.35|4577.7|4577.1|15
1649130820000|2022-04-05 03:53:40|4577.7|4577.1|4577.95|4577.35|4577.95|4577.35|4577.7|4577.1|3
1649130830000|2022-04-05 03:53:50|||||||||14
1649130840000|2022-04-05 03:54:00|4578.07|4577.47|4577.95|4577.35|4578.07|4577.47|4577.95|4577.35|1
1649130860000|2022-04-05 03:54:20|||||||||7
1649130880000|2022-04-05 03:54:40|4577.82|4577.22|4577.95|4577.35|4577.95|4577.35|4577.82|4577.22|39
1649130890000|2022-04-05 03:54:50|4577.82|4577.22|4577.7|4577.1|4577.82|4577.22|4577.7|4577.1|2
1649130900000|2022-04-05 03:55:00|4577.82|4577.22|4577.7|4577.1|4577.82|4577.22|4577.7|4577.1|3
1649130930000|2022-04-05 03:55:30|4577.82|4577.22|4577.7|4577.1|4577.82|4577.22|4577.7|4577.1|4
1649130940000|2022-04-05 03:55:40|4577.82|4577.22|4577.95|4577.35|4577.95|4577.35|4577.7|4577.1|10
1649130970000|2022-04-05 03:56:10|||||||||1
1649130990000|2022-04-05 03:56:30|4577.82|4577.22|4577.95|4577.35|4577.95|4577.35|4577.82|4577.22|18
1649131010000|2022-04-05 03:56:50|||||||||1
1649131020000|2022-04-05 03:57:00|4578.2|4577.6|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|15
1649131080000|2022-04-05 03:58:00|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|18
1649131090000|2022-04-05 03:58:10|4578.07|4577.47|4578.2|4577.6|4578.2|4577.6|4577.95|4577.35|9
1649131100000|2022-04-05 03:58:20|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4
1649131110000|2022-04-05 03:58:30|4578.07|4577.47|4578.2|4577.6|4578.2|4577.6|4578.07|4577.47|2
1649131130000|2022-04-05 03:58:50|||||||||1
1649131140000|2022-04-05 03:59:00|||||||||3
1649131170000|2022-04-05 03:59:30|4578.07|4577.47|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|15
1649131200000|2022-04-05 04:00:00|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|37
1649131210000|2022-04-05 04:00:10|4578.07|4577.47|4578.2|4577.6|4578.2|4577.6|4578.07|4577.47|3
1649131220000|2022-04-05 04:00:20|4578.07|4577.47|4578.07|4577.47|4578.2|4577.6|4578.07|4577.47|4
1649131230000|2022-04-05 04:00:30|4578.2|4577.6|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|8
1649131240000|2022-04-05 04:00:40|4578.2|4577.6|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|2
1649131250000|2022-04-05 04:00:50|4578.2|4577.6|4578.07|4577.47|4578.2|4577.6|4578.07|4577.47|6
1649131260000|2022-04-05 04:01:00|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|0
1649131280000|2022-04-05 04:01:20|||||||||3
1649131330000|2022-04-05 04:02:10|4577.82|4577.22|4577.7|4577.1|4577.82|4577.22|4577.7|4577.1|11
1649131340000|2022-04-05 04:02:20|4577.82|4577.22|4577.82|4577.22|4577.82|4577.22|4577.82|4577.22|4
1649131350000|2022-04-05 04:02:30|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|0
1649131360000|2022-04-05 04:02:40|||||||||3
1649131370000|2022-04-05 04:02:50|||||||||8
1649131380000|2022-04-05 04:03:00|4577.82|4577.22|4577.95|4577.35|4577.95|4577.35|4577.82|4577.22|10
1649131390000|2022-04-05 04:03:10|4577.82|4577.22|4577.95|4577.35|4577.95|4577.35|4577.82|4577.22|6
1649131430000|2022-04-05 04:03:50|||||||||22
1649131440000|2022-04-05 04:04:00|||||||||10
1649131500000|2022-04-05 04:05:00|||||||||8
1649131520000|2022-04-05 04:05:20|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|21
1649131530000|2022-04-05 04:05:30|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|15
1649131540000|2022-04-05 04:05:40|||||||||3
1649131550000|2022-04-05 04:05:50|||||||||35
1649131560000|2022-04-05 04:06:00|||||||||1
1649131570000|2022-04-05 04:06:10|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|9
1649131580000|2022-04-05 04:06:20|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4
1649131600000|2022-04-05 04:06:40|||||||||10
1649131620000|2022-04-05 04:07:00|4578.57|4577.97|4578.7|4578.1|4578.7|4578.1|4578.57|4577.97|7
1649131630000|2022-04-05 04:07:10|||||||||19
1649131640000|2022-04-05 04:07:20|||||||||3
1649131650000|2022-04-05 04:07:30|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4
1649131660000|2022-04-05 04:07:40|4578.57|4577.97|4578.7|4578.1|4578.7|4578.1|4578.57|4577.97|6
1649131680000|2022-04-05 04:08:00|4578.57|4577.97|4578.45|4577.85|4578.7|4578.1|4578.45|4577.85|13
1649131700000|2022-04-05 04:08:20|||||||||29
1649131730000|2022-04-05 04:08:50|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|6
1649131740000|2022-04-05 04:09:00|4578.45|4577.85|4578.32|4577.72|4578.45|4577.85|4578.2|4577.6|13
1649131750000|2022-04-05 04:09:10|4578.45|4577.85|4578.32|4577.72|4578.45|4577.85|4578.32|4577.72|5
1649131760000|2022-04-05 04:09:20|4578.2|4577.6|4578.32|4577.72|4578.45|4577.85|4578.2|4577.6|0
1649131770000|2022-04-05 04:09:30|4578.45|4577.85|4578.2|4577.6|4578.45|4577.85|4578.2|4577.6|0
1649131790000|2022-04-05 04:09:50|4578.32|4577.72|4578.45|4577.85|4578.45|4577.85|4578.2|4577.6|11
1649131800000|2022-04-05 04:10:00|||||||||3
1649131810000|2022-04-05 04:10:10|||||||||2
1649131830000|2022-04-05 04:10:30|||||||||15
1649131870000|2022-04-05 04:11:10|||||||||8
1649131910000|2022-04-05 04:11:50|||||||||11
1649131920000|2022-04-05 04:12:00|||||||||1
1649131940000|2022-04-05 04:12:20|4578.57|4577.97|4578.7|4578.1|4578.7|4578.1|4578.57|4577.97|19
1649131970000|2022-04-05 04:12:50|||||||||2
1649131980000|2022-04-05 04:13:00|4578.45|4577.85|4578.7|4578.1|4578.7|4578.1|4578.45|4577.85|6
1649132010000|2022-04-05 04:13:30|||||||||1
1649132030000|2022-04-05 04:13:50|||||||||2
1649132040000|2022-04-05 04:14:00|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|3
1649132050000|2022-04-05 04:14:10|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|11
1649132130000|2022-04-05 04:15:30|4578.45|4577.85|4578.45|4577.85|4578.57|4577.97|4578.45|4577.85|34
1649132150000|2022-04-05 04:15:50|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|11
1649132160000|2022-04-05 04:16:00|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|14
1649132180000|2022-04-05 04:16:20|||||||||2
1649132210000|2022-04-05 04:16:50|||||||||3
1649132270000|2022-04-05 04:17:50|||||||||47
1649132290000|2022-04-05 04:18:10|||||||||10
1649132300000|2022-04-05 04:18:20|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|8
1649132340000|2022-04-05 04:19:00|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|9
1649132400000|2022-04-05 04:20:00|4578.2|4577.6|4578.45|4577.85|4578.45|4577.85|4578.2|4577.6|20
1649132410000|2022-04-05 04:20:10|4578.32|4577.72|4578.2|4577.6|4578.32|4577.72|4578.2|4577.6|1
1649132430000|2022-04-05 04:20:30|||||||||1
1649132460000|2022-04-05 04:21:00|4578.32|4577.72|4578.45|4577.85|4578.45|4577.85|4578.2|4577.6|13
1649132520000|2022-04-05 04:22:00|||||||||4
1649132540000|2022-04-05 04:22:20|4578.57|4577.97|4578.57|4577.97|4578.57|4577.97|4578.57|4577.97|7
1649132550000|2022-04-05 04:22:30|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|0
1649132670000|2022-04-05 04:24:30|||||||||4
1649132710000|2022-04-05 04:25:10|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|15
1649132720000|2022-04-05 04:25:20|4578.57|4577.97|4578.7|4578.1|4578.7|4578.1|4578.45|4577.85|15
1649132730000|2022-04-05 04:25:30|||||||||2
1649132770000|2022-04-05 04:26:10|||||||||27
1649132810000|2022-04-05 04:26:50|4578.95|4578.35|4578.7|4578.1|4578.95|4578.35|4578.7|4578.1|9
1649132820000|2022-04-05 04:27:00|||||||||1
1649132900000|2022-04-05 04:28:20|||||||||2
1649132920000|2022-04-05 04:28:40|||||||||1
1649132930000|2022-04-05 04:28:50|||||||||1
1649132970000|2022-04-05 04:29:30|||||||||4
1649133000000|2022-04-05 04:30:00|4578.82|4578.22|4578.7|4578.1|4578.82|4578.22|4578.7|4578.1|18
1649133010000|2022-04-05 04:30:10|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|17
1649133020000|2022-04-05 04:30:20|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|10
1649133030000|2022-04-05 04:30:30|||||||||20
1649133040000|2022-04-05 04:30:40|4579.45|4578.85|4579.7|4579.1|4579.7|4579.1|4579.45|4578.85|61
1649133050000|2022-04-05 04:30:50|4579.95|4579.35|4579.7|4579.1|4579.95|4579.35|4579.7|4579.1|28
1649133060000|2022-04-05 04:31:00|||||||||73
1649133070000|2022-04-05 04:31:10|4579.57|4578.97|4579.7|4579.1|4579.95|4579.35|4579.45|4578.85|13
1649133080000|2022-04-05 04:31:20|4579.82|4579.22|4579.7|4579.1|4579.82|4579.22|4579.7|4579.1|47
1649133090000|2022-04-05 04:31:30|4579.45|4578.85|4579.45|4578.85|4579.7|4579.1|4579.45|4578.85|16
1649133100000|2022-04-05 04:31:40|||||||||10
1649133110000|2022-04-05 04:31:50|4579.32|4578.72|4579.45|4578.85|4579.45|4578.85|4579.2|4578.6|4
1649133120000|2022-04-05 04:32:00|4579.32|4578.72|4579.45|4578.85|4579.45|4578.85|4579.2|4578.6|35
1649133140000|2022-04-05 04:32:20|4579.2|4578.6|4579.45|4578.85|4579.45|4578.85|4579.2|4578.6|12
1649133150000|2022-04-05 04:32:30|||||||||1
1649133160000|2022-04-05 04:32:40|4579.2|4578.6|4579.45|4578.85|4579.45|4578.85|4579.2|4578.6|24
1649133170000|2022-04-05 04:32:50|||||||||11
1649133180000|2022-04-05 04:33:00|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|19
1649133190000|2022-04-05 04:33:10|4579.95|4579.35|4579.7|4579.1|4579.95|4579.35|4579.7|4579.1|33
1649133200000|2022-04-05 04:33:20|||||||||6
1649133210000|2022-04-05 04:33:30|||||||||25
1649133220000|2022-04-05 04:33:40|||||||||10
1649133230000|2022-04-05 04:33:50|||||||||21
1649133240000|2022-04-05 04:34:00|4579.95|4579.35|4579.95|4579.35|4580.2|4579.6|4579.95|4579.35|31
1649133250000|2022-04-05 04:34:10|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|12
1649133300000|2022-04-05 04:35:00|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|26
1649133320000|2022-04-05 04:35:20|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.45|4578.85|16
1649133350000|2022-04-05 04:35:50|4579.57|4578.97|4579.7|4579.1|4579.7|4579.1|4579.57|4578.97|10
1649133360000|2022-04-05 04:36:00|4579.57|4578.97|4579.57|4578.97|4579.7|4579.1|4579.45|4578.85|22
1649133370000|2022-04-05 04:36:10|4579.7|4579.1|4579.57|4578.97|4579.7|4579.1|4579.57|4578.97|7
1649133380000|2022-04-05 04:36:20|4579.45|4578.85|4579.2|4578.6|4579.57|4578.97|4579.2|4578.6|13
1649133390000|2022-04-05 04:36:30|4579.45|4578.85|4579.2|4578.6|4579.45|4578.85|4579.2|4578.6|8
1649133400000|2022-04-05 04:36:40|4579.32|4578.72|4579.45|4578.85|4579.45|4578.85|4579.32|4578.72|7
1649133420000|2022-04-05 04:37:00|4579.7|4579.1|4579.45|4578.85|4579.7|4579.1|4579.45|4578.85|26
1649133430000|2022-04-05 04:37:10|||||||||3
1649133450000|2022-04-05 04:37:30|||||||||1
1649133460000|2022-04-05 04:37:40|||||||||1
1649133470000|2022-04-05 04:37:50|||||||||4
1649133480000|2022-04-05 04:38:00|||||||||9
1649133490000|2022-04-05 04:38:10|4579.57|4578.97|4579.45|4578.85|4579.7|4579.1|4579.45|4578.85|18
1649133500000|2022-04-05 04:38:20|4579.57|4578.97|4579.57|4578.97|4579.57|4578.97|4579.45|4578.85|2
1649133510000|2022-04-05 04:38:30|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|0
1649133520000|2022-04-05 04:38:40|||||||||7
1649133540000|2022-04-05 04:39:00|||||||||12
1649133560000|2022-04-05 04:39:20|||||||||12
1649133600000|2022-04-05 04:40:00|4579.57|4578.97|4579.45|4578.85|4579.57|4578.97|4579.45|4578.85|30
1649133610000|2022-04-05 04:40:10|||||||||5
1649133620000|2022-04-05 04:40:20|||||||||3
1649133630000|2022-04-05 04:40:30|4579.32|4578.72|4579.32|4578.72|4579.45|4578.85|4579.2|4578.6|11
1649133640000|2022-04-05 04:40:40|4579.2|4578.6|4579.45|4578.85|4579.45|4578.85|4579.2|4578.6|1
1649133660000|2022-04-05 04:41:00|||||||||24
1649133670000|2022-04-05 04:41:10|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|8
1649133680000|2022-04-05 04:41:20|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|23
1649133690000|2022-04-05 04:41:30|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|23
1649133700000|2022-04-05 04:41:40|4579.32|4578.72|4579.2|4578.6|4579.32|4578.72|4579.2|4578.6|8
1649133710000|2022-04-05 04:41:50|4579.32|4578.72|4579.2|4578.6|4579.32|4578.72|4579.2|4578.6|1
1649133720000|2022-04-05 04:42:00|||||||||10
1649133750000|2022-04-05 04:42:30|||||||||16
1649133760000|2022-04-05 04:42:40|||||||||12
1649133770000|2022-04-05 04:42:50|||||||||4
1649133780000|2022-04-05 04:43:00|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|20
1649133810000|2022-04-05 04:43:30|4579.57|4578.97|4579.45|4578.85|4579.57|4578.97|4579.45|4578.85|3
1649133860000|2022-04-05 04:44:20|4579.7|4579.1|4579.45|4578.85|4579.7|4579.1|4579.45|4578.85|26
1649133870000|2022-04-05 04:44:30|4579.32|4578.72|4579.2|4578.6|4579.32|4578.72|4579.2|4578.6|15
1649133900000|2022-04-05 04:45:00|4579.32|4578.72|4579.45|4578.85|4579.45|4578.85|4579.32|4578.72|5
1649133910000|2022-04-05 04:45:10|||||||||7
1649133920000|2022-04-05 04:45:20|||||||||4
1649133940000|2022-04-05 04:45:40|4579.57|4578.97|4579.45|4578.85|4579.57|4578.97|4579.45|4578.85|2
1649133950000|2022-04-05 04:45:50|||||||||1
1649133960000|2022-04-05 04:46:00|||||||||4
1649133970000|2022-04-05 04:46:10|||||||||4
1649133980000|2022-04-05 04:46:20|4579.32|4578.72|4579.2|4578.6|4579.32|4578.72|4579.2|4578.6|2
1649133990000|2022-04-05 04:46:30|4579.45|4578.85|4579.32|4578.72|4579.45|4578.85|4579.2|4578.6|4
1649134000000|2022-04-05 04:46:40|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.2|4578.6|2
1649134030000|2022-04-05 04:47:10|||||||||8
1649134080000|2022-04-05 04:48:00|||||||||17
1649134100000|2022-04-05 04:48:20|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|5
1649134140000|2022-04-05 04:49:00|||||||||2
1649134170000|2022-04-05 04:49:30|||||||||15
1649134190000|2022-04-05 04:49:50|||||||||3
1649134200000|2022-04-05 04:50:00|4579.95|4579.35|4579.82|4579.22|4579.95|4579.35|4579.82|4579.22|5
1649134210000|2022-04-05 04:50:10|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.82|4579.22|6
1649134220000|2022-04-05 04:50:20|||||||||32
1649134250000|2022-04-05 04:50:50|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|10
1649134280000|2022-04-05 04:51:20|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|3
1649134290000|2022-04-05 04:51:30|||||||||13
1649134300000|2022-04-05 04:51:40|4579.32|4578.72|4579.45|4578.85|4579.45|4578.85|4579.2|4578.6|6
1649134310000|2022-04-05 04:51:50|4579.32|4578.72|4579.45|4578.85|4579.45|4578.85|4579.32|4578.72|14
1649134320000|2022-04-05 04:52:00|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|15
1649134360000|2022-04-05 04:52:40|4579.57|4578.97|4579.57|4578.97|4579.57|4578.97|4579.57|4578.97|14
1649134370000|2022-04-05 04:52:50|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|5
1649134380000|2022-04-05 04:53:00|4579.82|4579.22|4579.95|4579.35|4579.95|4579.35|4579.82|4579.22|4
1649134390000|2022-04-05 04:53:10|||||||||2
1649134400000|2022-04-05 04:53:20|||||||||1
1649134440000|2022-04-05 04:54:00|||||||||9
1649134450000|2022-04-05 04:54:10|||||||||1
1649134460000|2022-04-05 04:54:20|||||||||3
1649134500000|2022-04-05 04:55:00|||||||||2
1649134510000|2022-04-05 04:55:10|||||||||1
1649134580000|2022-04-05 04:56:20|4579.7|4579.1|4579.95|4579.35|4579.95|4579.35|4579.7|4579.1|24
1649134590000|2022-04-05 04:56:30|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|5
1649134600000|2022-04-05 04:56:40|||||||||1
1649134620000|2022-04-05 04:57:00|||||||||2
1649134680000|2022-04-05 04:58:00|||||||||6
1649134690000|2022-04-05 04:58:10|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4
1649134720000|2022-04-05 04:58:40|||||||||7
1649134770000|2022-04-05 04:59:30|||||||||9
1649134780000|2022-04-05 04:59:40|||||||||3
1649134800000|2022-04-05 05:00:00|||||||||12
1649134830000|2022-04-05 05:00:30|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|10
1649134840000|2022-04-05 05:00:40|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|5
1649134850000|2022-04-05 05:00:50|4579.32|4578.72|4579.45|4578.85|4579.45|4578.85|4579.32|4578.72|2
1649134860000|2022-04-05 05:01:00|||||||||28
1649134900000|2022-04-05 05:01:40|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|22
1649134910000|2022-04-05 05:01:50|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|7
1649134920000|2022-04-05 05:02:00|4579.82|4579.22|4580.2|4579.6|4580.2|4579.6|4579.82|4579.22|11
1649134930000|2022-04-05 05:02:10|4580.07|4579.47|4580.2|4579.6|4580.2|4579.6|4580.07|4579.47|13
1649134940000|2022-04-05 05:02:20|||||||||17
1649134950000|2022-04-05 05:02:30|4580.07|4579.47|4579.95|4579.35|4580.07|4579.47|4579.95|4579.35|9
1649134970000|2022-04-05 05:02:50|||||||||15
1649134980000|2022-04-05 05:03:00|4579.82|4579.22|4579.95|4579.35|4579.95|4579.35|4579.82|4579.22|3
1649134990000|2022-04-05 05:03:10|||||||||2
1649135000000|2022-04-05 05:03:20|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|6
1649135040000|2022-04-05 05:04:00|||||||||7
1649135070000|2022-04-05 05:04:30|||||||||11
1649135080000|2022-04-05 05:04:40|||||||||1
1649135090000|2022-04-05 05:04:50|4579.82|4579.22|4579.95|4579.35|4579.95|4579.35|4579.82|4579.22|17
1649135100000|2022-04-05 05:05:00|4579.7|4579.1|4579.7|4579.1|4579.82|4579.22|4579.7|4579.1|2
1649135140000|2022-04-05 05:05:40|||||||||8
1649135150000|2022-04-05 05:05:50|||||||||1
1649135160000|2022-04-05 05:06:00|4579.95|4579.35|4579.7|4579.1|4579.95|4579.35|4579.7|4579.1|18
1649135170000|2022-04-05 05:06:10|4579.82|4579.22|4579.7|4579.1|4579.82|4579.22|4579.7|4579.1|7
1649135190000|2022-04-05 05:06:30|||||||||1
1649135220000|2022-04-05 05:07:00|||||||||1
1649135250000|2022-04-05 05:07:30|||||||||5
1649135280000|2022-04-05 05:08:00|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|17
1649135340000|2022-04-05 05:09:00|4579.2|4578.6|4579.45|4578.85|4579.45|4578.85|4579.2|4578.6|23
1649135350000|2022-04-05 05:09:10|4579.32|4578.72|4579.2|4578.6|4579.32|4578.72|4579.2|4578.6|7
1649135360000|2022-04-05 05:09:20|||||||||2
1649135370000|2022-04-05 05:09:30|||||||||1
1649135390000|2022-04-05 05:09:50|||||||||5
1649135400000|2022-04-05 05:10:00|||||||||4
1649135410000|2022-04-05 05:10:10|||||||||5
1649135420000|2022-04-05 05:10:20|||||||||11
1649135430000|2022-04-05 05:10:30|||||||||1
1649135460000|2022-04-05 05:11:00|4579.07|4578.47|4579.07|4578.47|4579.07|4578.47|4579.07|4578.47|14
1649135470000|2022-04-05 05:11:10|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|1
1649135480000|2022-04-05 05:11:20|4579.07|4578.47|4579.2|4578.6|4579.2|4578.6|4578.95|4578.35|7
1649135490000|2022-04-05 05:11:30|4579.07|4578.47|4579.2|4578.6|4579.2|4578.6|4579.07|4578.47|14
1649135500000|2022-04-05 05:11:40|4578.95|4578.35|4578.95|4578.35|4579.07|4578.47|4578.95|4578.35|23
1649135520000|2022-04-05 05:12:00|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|6
1649135540000|2022-04-05 05:12:20|||||||||1
1649135550000|2022-04-05 05:12:30|4579.07|4578.47|4579.07|4578.47|4579.07|4578.47|4579.07|4578.47|1
1649135560000|2022-04-05 05:12:40|4578.95|4578.35|4579.2|4578.6|4579.2|4578.6|4578.95|4578.35|26
1649135580000|2022-04-05 05:13:00|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|17
1649135590000|2022-04-05 05:13:10|||||||||1
1649135630000|2022-04-05 05:13:50|||||||||13
1649135640000|2022-04-05 05:14:00|||||||||1
1649135660000|2022-04-05 05:14:20|||||||||12
1649135690000|2022-04-05 05:14:50|||||||||1
1649135700000|2022-04-05 05:15:00|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|33
1649135710000|2022-04-05 05:15:10|||||||||1
1649135720000|2022-04-05 05:15:20|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|17
1649135730000|2022-04-05 05:15:30|4580.2|4579.6|4579.95|4579.35|4580.2|4579.6|4579.95|4579.35|28
1649135740000|2022-04-05 05:15:40|4580.07|4579.47|4580.2|4579.6|4580.45|4579.85|4580.07|4579.47|62
1649135760000|2022-04-05 05:16:00|||||||||8
1649135780000|2022-04-05 05:16:20|||||||||2
1649135790000|2022-04-05 05:16:30|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|19
1649135800000|2022-04-05 05:16:40|||||||||1
1649135810000|2022-04-05 05:16:50|||||||||1
1649135820000|2022-04-05 05:17:00|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|6
1649135830000|2022-04-05 05:17:10|4579.57|4578.97|4579.45|4578.85|4579.7|4579.1|4579.45|4578.85|32
1649135840000|2022-04-05 05:17:20|4579.7|4579.1|4579.45|4578.85|4579.7|4579.1|4579.45|4578.85|15
1649135860000|2022-04-05 05:17:40|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|8
1649135880000|2022-04-05 05:18:00|4579.45|4578.85|4579.2|4578.6|4579.45|4578.85|4579.2|4578.6|16
1649135900000|2022-04-05 05:18:20|||||||||1
1649135910000|2022-04-05 05:18:30|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|12
1649135920000|2022-04-05 05:18:40|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|7
1649135940000|2022-04-05 05:19:00|4579.32|4578.72|4579.2|4578.6|4579.45|4578.85|4579.2|4578.6|8
1649135950000|2022-04-05 05:19:10|4579.45|4578.85|4579.2|4578.6|4579.45|4578.85|4579.2|4578.6|5
1649135970000|2022-04-05 05:19:30|||||||||2
1649135980000|2022-04-05 05:19:40|||||||||2
1649136000000|2022-04-05 05:20:00|||||||||1
1649136040000|2022-04-05 05:20:40|||||||||9
1649136050000|2022-04-05 05:20:50|4579.32|4578.72|4579.45|4578.85|4579.45|4578.85|4579.32|4578.72|10
1649136060000|2022-04-05 05:21:00|4579.32|4578.72|4579.45|4578.85|4579.45|4578.85|4579.2|4578.6|6
1649136100000|2022-04-05 05:21:40|4579.57|4578.97|4579.7|4579.1|4579.7|4579.1|4579.57|4578.97|28
1649136110000|2022-04-05 05:21:50|4579.57|4578.97|4579.57|4578.97|4579.7|4579.1|4579.45|4578.85|3
1649136120000|2022-04-05 05:22:00|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|0
1649136130000|2022-04-05 05:22:10|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|5
1649136170000|2022-04-05 05:22:50|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.45|4578.85|19
1649136180000|2022-04-05 05:23:00|4579.57|4578.97|4579.45|4578.85|4579.57|4578.97|4579.45|4578.85|5
1649136210000|2022-04-05 05:23:30|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4
1649136240000|2022-04-05 05:24:00|4579.57|4578.97|4579.45|4578.85|4579.7|4579.1|4579.45|4578.85|10
1649136250000|2022-04-05 05:24:10|4579.57|4578.97|4579.45|4578.85|4579.7|4579.1|4579.45|4578.85|7
1649136260000|2022-04-05 05:24:20|||||||||6
1649136270000|2022-04-05 05:24:30|||||||||13
1649136280000|2022-04-05 05:24:40|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4
1649136300000|2022-04-05 05:25:00|||||||||10
1649136310000|2022-04-05 05:25:10|4579.82|4579.22|4579.95|4579.35|4579.95|4579.35|4579.7|4579.1|16
1649136320000|2022-04-05 05:25:20|||||||||10
1649136350000|2022-04-05 05:25:50|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|16
1649136360000|2022-04-05 05:26:00|||||||||5
1649136370000|2022-04-05 05:26:10|4580.07|4579.47|4580.07|4579.47|4580.2|4579.6|4579.95|4579.35|25
1649136380000|2022-04-05 05:26:20|4580.2|4579.6|4580.07|4579.47|4580.2|4579.6|4579.95|4579.35|6
1649136390000|2022-04-05 05:26:30|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|4580.07|4579.47|0
1649136400000|2022-04-05 05:26:40|4580.07|4579.47|4580.07|4579.47|4580.2|4579.6|4580.07|4579.47|9
1649136410000|2022-04-05 05:26:50|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|0
1649136420000|2022-04-05 05:27:00|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|2
1649136430000|2022-04-05 05:27:10|||||||||1
1649136440000|2022-04-05 05:27:20|||||||||1
1649136450000|2022-04-05 05:27:30|||||||||2
1649136470000|2022-04-05 05:27:50|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|10
1649136480000|2022-04-05 05:28:00|||||||||5
1649136500000|2022-04-05 05:28:20|||||||||1
1649136510000|2022-04-05 05:28:30|||||||||2
1649136520000|2022-04-05 05:28:40|||||||||1
1649136600000|2022-04-05 05:30:00|4580.32|4579.72|4580.2|4579.6|4580.32|4579.72|4580.2|4579.6|37
1649136610000|2022-04-05 05:30:10|||||||||1
1649136620000|2022-04-05 05:30:20|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|12
1649136640000|2022-04-05 05:30:40|4579.7|4579.1|4579.95|4579.35|4579.95|4579.35|4579.7|4579.1|24
1649136660000|2022-04-05 05:31:00|4580.07|4579.47|4579.95|4579.35|4580.2|4579.6|4579.82|4579.22|45
1649136680000|2022-04-05 05:31:20|||||||||1
1649136690000|2022-04-05 05:31:30|4579.82|4579.22|4579.82|4579.22|4579.82|4579.22|4579.7|4579.1|3
1649136700000|2022-04-05 05:31:40|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|0
1649136720000|2022-04-05 05:32:00|||||||||2
1649136730000|2022-04-05 05:32:10|||||||||1
1649136740000|2022-04-05 05:32:20|4579.82|4579.22|4579.95|4579.35|4579.95|4579.35|4579.82|4579.22|6
1649136800000|2022-04-05 05:33:20|4579.82|4579.22|4579.7|4579.1|4579.95|4579.35|4579.7|4579.1|15
1649136820000|2022-04-05 05:33:40|4579.82|4579.22|4579.7|4579.1|4579.82|4579.22|4579.7|4579.1|11
1649136840000|2022-04-05 05:34:00|||||||||8
1649136850000|2022-04-05 05:34:10|||||||||2
1649136880000|2022-04-05 05:34:40|||||||||19
1649136890000|2022-04-05 05:34:50|||||||||13
1649136900000|2022-04-05 05:35:00|||||||||5
1649136910000|2022-04-05 05:35:10|4579.95|4579.35|4579.7|4579.1|4579.95|4579.35|4579.7|4579.1|18
1649136920000|2022-04-05 05:35:20|4579.82|4579.22|4579.95|4579.35|4579.95|4579.35|4579.7|4579.1|14
1649136930000|2022-04-05 05:35:30|||||||||7
1649136960000|2022-04-05 05:36:00|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|8
1649137030000|2022-04-05 05:37:10|4579.95|4579.35|4579.95|4579.35|4580.2|4579.6|4579.95|4579.35|19
1649137040000|2022-04-05 05:37:20|4580.07|4579.47|4580.2|4579.6|4580.2|4579.6|4579.95|4579.35|2
1649137060000|2022-04-05 05:37:40|4580.07|4579.47|4579.95|4579.35|4580.07|4579.47|4579.95|4579.35|4
1649137110000|2022-04-05 05:38:30|||||||||2
1649137140000|2022-04-05 05:39:00|||||||||2
1649137190000|2022-04-05 05:39:50|||||||||18
1649137200000|2022-04-05 05:40:00|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|15
1649137210000|2022-04-05 05:40:10|||||||||6
1649137220000|2022-04-05 05:40:20|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|26
1649137230000|2022-04-05 05:40:30|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|18
1649137240000|2022-04-05 05:40:40|4579.57|4578.97|4579.45|4578.85|4579.57|4578.97|4579.45|4578.85|4
1649137250000|2022-04-05 05:40:50|||||||||4
1649137260000|2022-04-05 05:41:00|||||||||6
1649137280000|2022-04-05 05:41:20|||||||||4
1649137290000|2022-04-05 05:41:30|4579.2|4578.6|4579.2|4578.6|4579.32|4578.72|4579.2|4578.6|15
1649137300000|2022-04-05 05:41:40|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.32|4578.72|3
1649137310000|2022-04-05 05:41:50|||||||||1
1649137340000|2022-04-05 05:42:20|||||||||1
1649137350000|2022-04-05 05:42:30|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.45|4578.85|16
1649137360000|2022-04-05 05:42:40|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|6
1649137380000|2022-04-05 05:43:00|4579.57|4578.97|4579.7|4579.1|4579.7|4579.1|4579.45|4578.85|10
1649137390000|2022-04-05 05:43:10|||||||||1
1649137400000|2022-04-05 05:43:20|||||||||2
1649137420000|2022-04-05 05:43:40|4579.57|4578.97|4579.7|4579.1|4579.7|4579.1|4579.45|4578.85|14
1649137430000|2022-04-05 05:43:50|4579.57|4578.97|4579.7|4579.1|4579.7|4579.1|4579.57|4578.97|4
1649137440000|2022-04-05 05:44:00|4579.57|4578.97|4579.7|4579.1|4579.7|4579.1|4579.57|4578.97|2
1649137450000|2022-04-05 05:44:10|4579.95|4579.35|4579.7|4579.1|4579.95|4579.35|4579.7|4579.1|13
1649137480000|2022-04-05 05:44:40|4579.82|4579.22|4579.7|4579.1|4579.95|4579.35|4579.7|4579.1|7
1649137500000|2022-04-05 05:45:00|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|11
1649137520000|2022-04-05 05:45:20|||||||||1
1649137530000|2022-04-05 05:45:30|||||||||20
1649137560000|2022-04-05 05:46:00|||||||||3
1649137590000|2022-04-05 05:46:30|||||||||27
1649137600000|2022-04-05 05:46:40|4580.07|4579.47|4580.2|4579.6|4580.2|4579.6|4580.07|4579.47|31
1649137610000|2022-04-05 05:46:50|4579.95|4579.35|4580.2|4579.6|4580.2|4579.6|4579.95|4579.35|15
1649137620000|2022-04-05 05:47:00|4580.07|4579.47|4579.95|4579.35|4580.2|4579.6|4579.95|4579.35|4
1649137640000|2022-04-05 05:47:20|||||||||6
1649137650000|2022-04-05 05:47:30|||||||||1
1649137660000|2022-04-05 05:47:40|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4
1649137680000|2022-04-05 05:48:00|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|7
1649137700000|2022-04-05 05:48:20|||||||||1
1649137710000|2022-04-05 05:48:30|4579.82|4579.22|4579.7|4579.1|4579.82|4579.22|4579.7|4579.1|6
1649137730000|2022-04-05 05:48:50|4579.82|4579.22|4579.7|4579.1|4579.95|4579.35|4579.7|4579.1|20
1649137780000|2022-04-05 05:49:40|||||||||5
1649137800000|2022-04-05 05:50:00|||||||||7
1649137810000|2022-04-05 05:50:10|4579.95|4579.35|4579.7|4579.1|4579.95|4579.35|4579.7|4579.1|41
1649137850000|2022-04-05 05:50:50|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|14
1649137860000|2022-04-05 05:51:00|4579.7|4579.1|4579.95|4579.35|4579.95|4579.35|4579.7|4579.1|30
1649137870000|2022-04-05 05:51:10|4579.82|4579.22|4579.7|4579.1|4579.95|4579.35|4579.7|4579.1|0
1649137880000|2022-04-05 05:51:20|4579.82|4579.22|4579.95|4579.35|4579.95|4579.35|4579.82|4579.22|1
1649137910000|2022-04-05 05:51:50|||||||||1
1649137920000|2022-04-05 05:52:00|||||||||2
1649137930000|2022-04-05 05:52:10|||||||||10
1649137950000|2022-04-05 05:52:30|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|9
1649137960000|2022-04-05 05:52:40|4579.82|4579.22|4579.95|4579.35|4579.95|4579.35|4579.82|4579.22|19
1649137970000|2022-04-05 05:52:50|4579.7|4579.1|4579.7|4579.1|4579.82|4579.22|4579.7|4579.1|7
1649137980000|2022-04-05 05:53:00|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|7
1649138010000|2022-04-05 05:53:30|4580.2|4579.6|4580.07|4579.47|4580.2|4579.6|4580.07|4579.47|8
1649138020000|2022-04-05 05:53:40|4579.95|4579.35|4580.2|4579.6|4580.2|4579.6|4579.95|4579.35|1
1649138040000|2022-04-05 05:54:00|||||||||2
1649138050000|2022-04-05 05:54:10|||||||||9
1649138060000|2022-04-05 05:54:20|4580.07|4579.47|4579.95|4579.35|4580.2|4579.6|4579.95|4579.35|24
1649138070000|2022-04-05 05:54:30|4580.07|4579.47|4580.45|4579.85|4580.45|4579.85|4580.07|4579.47|52
1649138090000|2022-04-05 05:54:50|||||||||2
1649138100000|2022-04-05 05:55:00|||||||||4
1649138110000|2022-04-05 05:55:10|||||||||15
1649138120000|2022-04-05 05:55:20|||||||||6
1649138130000|2022-04-05 05:55:30|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|4580.45|4579.85|22
1649138140000|2022-04-05 05:55:40|||||||||4
1649138150000|2022-04-05 05:55:50|||||||||16
1649138160000|2022-04-05 05:56:00|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|45
1649138170000|2022-04-05 05:56:10|4581.2|4580.6|4581.45|4580.85|4581.45|4580.85|4581.2|4580.6|154
1649138190000|2022-04-05 05:56:30|||||||||116
1649138200000|2022-04-05 05:56:40|||||||||33
1649138210000|2022-04-05 05:56:50|4581.57|4580.97|4581.57|4580.97|4581.7|4581.1|4581.45|4580.85|7
1649138220000|2022-04-05 05:57:00|4581.7|4581.1|4581.82|4581.22|4581.95|4581.35|4581.7|4581.1|37
1649138230000|2022-04-05 05:57:10|4581.95|4581.35|4581.95|4581.35|4581.95|4581.35|4581.7|4581.1|25
1649138240000|2022-04-05 05:57:20|4581.7|4581.1|4581.45|4580.85|4581.82|4581.22|4581.45|4580.85|34
1649138250000|2022-04-05 05:57:30|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|7
1649138260000|2022-04-05 05:57:40|4581.45|4580.85|4581.45|4580.85|4581.57|4580.97|4581.45|4580.85|33
1649138270000|2022-04-05 05:57:50|4581.57|4580.97|4581.45|4580.85|4581.7|4581.1|4581.45|4580.85|4
1649138280000|2022-04-05 05:58:00|4581.57|4580.97|4581.45|4580.85|4581.57|4580.97|4581.45|4580.85|4
1649138290000|2022-04-05 05:58:10|4581.7|4581.1|4581.45|4580.85|4581.7|4581.1|4581.45|4580.85|24
1649138300000|2022-04-05 05:58:20|||||||||35
1649138320000|2022-04-05 05:58:40|||||||||1
1649138340000|2022-04-05 05:59:00|||||||||1
1649138350000|2022-04-05 05:59:10|||||||||37
1649138360000|2022-04-05 05:59:20|4581.32|4580.72|4581.45|4580.85|4581.45|4580.85|4581.32|4580.72|16
1649138370000|2022-04-05 05:59:30|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|15
1649138380000|2022-04-05 05:59:40|||||||||24
1649138390000|2022-04-05 05:59:50|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|23
1649138400000|2022-04-05 06:00:00|4581.57|4580.97|4581.7|4581.1|4581.7|4581.1|4581.57|4580.97|20
1649138410000|2022-04-05 06:00:10|4581.82|4581.22|4581.95|4581.35|4582.07|4581.47|4581.82|4581.22|35
1649138420000|2022-04-05 06:00:20|||||||||8
1649138430000|2022-04-05 06:00:30|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|35
1649138440000|2022-04-05 06:00:40|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|26
1649138450000|2022-04-05 06:00:50|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|19
1649138460000|2022-04-05 06:01:00|4581.95|4581.35|4581.95|4581.35|4582.07|4581.47|4581.95|4581.35|13
1649138470000|2022-04-05 06:01:10|4582.07|4581.47|4582.2|4581.6|4582.2|4581.6|4582.07|4581.47|17
1649138480000|2022-04-05 06:01:20|4581.95|4581.35|4581.95|4581.35|4582.2|4581.6|4581.95|4581.35|15
1649138490000|2022-04-05 06:01:30|4582.2|4581.6|4581.95|4581.35|4582.2|4581.6|4581.7|4581.1|35
1649138500000|2022-04-05 06:01:40|4581.82|4581.22|4581.7|4581.1|4581.95|4581.35|4581.7|4581.1|11
1649138510000|2022-04-05 06:01:50|||||||||1
1649138540000|2022-04-05 06:02:20|4581.57|4580.97|4581.7|4581.1|4581.7|4581.1|4581.45|4580.85|24
1649138550000|2022-04-05 06:02:30|||||||||2
1649138560000|2022-04-05 06:02:40|||||||||11
1649138570000|2022-04-05 06:02:50|||||||||6
1649138580000|2022-04-05 06:03:00|4581.95|4581.35|4582.45|4581.85|4582.7|4582.1|4581.95|4581.35|169
1649138590000|2022-04-05 06:03:10|4581.95|4581.35|4582.45|4581.85|4582.45|4581.85|4581.95|4581.35|79
1649138600000|2022-04-05 06:03:20|||||||||17
1649138610000|2022-04-05 06:03:30|||||||||9
1649138620000|2022-04-05 06:03:40|||||||||5
1649138630000|2022-04-05 06:03:50|||||||||13
1649138640000|2022-04-05 06:04:00|4582.7|4582.1|4582.7|4582.1|4582.95|4582.35|4582.45|4581.85|20
1649138650000|2022-04-05 06:04:10|||||||||6
1649138660000|2022-04-05 06:04:20|4582.82|4582.22|4582.95|4582.35|4582.95|4582.35|4582.7|4582.1|46
1649138670000|2022-04-05 06:04:30|||||||||2
1649138680000|2022-04-05 06:04:40|4583.2|4582.6|4583.2|4582.6|4583.2|4582.6|4583.2|4582.6|28
1649138690000|2022-04-05 06:04:50|||||||||1
1649138700000|2022-04-05 06:05:00|4582.95|4582.35|4582.7|4582.1|4582.95|4582.35|4582.7|4582.1|93
1649138710000|2022-04-05 06:05:10|4582.95|4582.35|4583.2|4582.6|4583.2|4582.6|4582.95|4582.35|31
1649138720000|2022-04-05 06:05:20|||||||||3
1649138730000|2022-04-05 06:05:30|4583.45|4582.85|4583.45|4582.85|4583.45|4582.85|4583.2|4582.6|60
1649138740000|2022-04-05 06:05:40|4583.2|4582.6|4583.2|4582.6|4583.2|4582.6|4583.2|4582.6|10
1649138750000|2022-04-05 06:05:50|||||||||10
1649138790000|2022-04-05 06:06:30|||||||||3
1649138810000|2022-04-05 06:06:50|4583.32|4582.72|4583.45|4582.85|4583.45|4582.85|4583.32|4582.72|90
1649138820000|2022-04-05 06:07:00|4583.2|4582.6|4583.2|4582.6|4583.2|4582.6|4583.2|4582.6|28
1649138860000|2022-04-05 06:07:40|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|140
1649138870000|2022-04-05 06:07:50|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|8
1649138900000|2022-04-05 06:08:20|||||||||7
1649138910000|2022-04-05 06:08:30|4582.82|4582.22|4582.7|4582.1|4582.95|4582.35|4582.7|4582.1|29
1649138920000|2022-04-05 06:08:40|4582.45|4581.85|4582.45|4581.85|4582.45|4581.85|4582.45|4581.85|21
1649138940000|2022-04-05 06:09:00|||||||||1
1649138960000|2022-04-05 06:09:20|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|13
1649138970000|2022-04-05 06:09:30|||||||||9
1649138980000|2022-04-05 06:09:40|||||||||19
1649138990000|2022-04-05 06:09:50|||||||||3
1649139000000|2022-04-05 06:10:00|||||||||8
1649139010000|2022-04-05 06:10:10|||||||||22
1649139020000|2022-04-05 06:10:20|||||||||3
1649139030000|2022-04-05 06:10:30|4581.95|4581.35|4581.95|4581.35|4581.95|4581.35|4581.95|4581.35|12
1649139040000|2022-04-05 06:10:40|||||||||3
1649139050000|2022-04-05 06:10:50|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|30
1649139060000|2022-04-05 06:11:00|4581.82|4581.22|4581.95|4581.35|4581.95|4581.35|4581.7|4581.1|17
1649139080000|2022-04-05 06:11:20|4581.7|4581.1|4581.7|4581.1|4581.95|4581.35|4581.7|4581.1|17
1649139100000|2022-04-05 06:11:40|4581.95|4581.35|4581.95|4581.35|4581.95|4581.35|4581.95|4581.35|12
1649139110000|2022-04-05 06:11:50|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|7
1649139120000|2022-04-05 06:12:00|4581.95|4581.35|4581.95|4581.35|4581.95|4581.35|4581.95|4581.35|4
1649139130000|2022-04-05 06:12:10|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|10
1649139140000|2022-04-05 06:12:20|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|13
1649139160000|2022-04-05 06:12:40|4581.32|4580.72|4581.2|4580.6|4581.32|4580.72|4581.2|4580.6|19
1649139180000|2022-04-05 06:13:00|||||||||2
1649139190000|2022-04-05 06:13:10|4580.95|4580.35|4580.7|4580.1|4580.95|4580.35|4580.7|4580.1|41
1649139200000|2022-04-05 06:13:20|||||||||7
1649139210000|2022-04-05 06:13:30|||||||||4
1649139220000|2022-04-05 06:13:40|||||||||2
1649139230000|2022-04-05 06:13:50|||||||||20
1649139250000|2022-04-05 06:14:10|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|87
1649139260000|2022-04-05 06:14:20|4580.2|4579.6|4580.45|4579.85|4580.45|4579.85|4580.2|4579.6|32
1649139270000|2022-04-05 06:14:30|||||||||1
1649139280000|2022-04-05 06:14:40|||||||||4
1649139290000|2022-04-05 06:14:50|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|13
1649139300000|2022-04-05 06:15:00|4579.95|4579.35|4579.7|4579.1|4579.95|4579.35|4579.7|4579.1|48
1649139310000|2022-04-05 06:15:10|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|19
1649139320000|2022-04-05 06:15:20|||||||||8
1649139330000|2022-04-05 06:15:30|4579.7|4579.1|4579.7|4579.1|4579.82|4579.22|4579.7|4579.1|27
1649139340000|2022-04-05 06:15:40|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|16
1649139350000|2022-04-05 06:15:50|||||||||5
1649139360000|2022-04-05 06:16:00|4579.7|4579.1|4579.7|4579.1|4579.95|4579.35|4579.7|4579.1|103
1649139380000|2022-04-05 06:16:20|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.82|4579.22|71
1649139390000|2022-04-05 06:16:30|4580.07|4579.47|4579.95|4579.35|4580.2|4579.6|4579.95|4579.35|13
1649139400000|2022-04-05 06:16:40|||||||||21
1649139420000|2022-04-05 06:17:00|||||||||7
1649139430000|2022-04-05 06:17:10|||||||||18
1649139440000|2022-04-05 06:17:20|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|13
1649139450000|2022-04-05 06:17:30|||||||||11
1649139460000|2022-04-05 06:17:40|||||||||34
1649139470000|2022-04-05 06:17:50|||||||||26
1649139480000|2022-04-05 06:18:00|||||||||19
1649139490000|2022-04-05 06:18:10|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|45
1649139500000|2022-04-05 06:18:20|||||||||2
1649139510000|2022-04-05 06:18:30|4579.82|4579.22|4579.7|4579.1|4579.82|4579.22|4579.7|4579.1|21
1649139520000|2022-04-05 06:18:40|4579.57|4578.97|4579.57|4578.97|4579.7|4579.1|4579.45|4578.85|39
1649139530000|2022-04-05 06:18:50|4579.45|4578.85|4579.7|4579.1|4579.7|4579.1|4579.45|4578.85|7
1649139540000|2022-04-05 06:19:00|4579.45|4578.85|4579.45|4578.85|4579.57|4578.97|4579.45|4578.85|51
1649139550000|2022-04-05 06:19:10|4579.7|4579.1|4579.45|4578.85|4579.7|4579.1|4579.45|4578.85|36
1649139560000|2022-04-05 06:19:20|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|44
1649139570000|2022-04-05 06:19:30|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.7|4578.1|84
1649139580000|2022-04-05 06:19:40|||||||||9
1649139590000|2022-04-05 06:19:50|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|53
1649139600000|2022-04-05 06:20:00|4579.45|4578.85|4578.95|4578.35|4579.45|4578.85|4578.95|4578.35|48
1649139610000|2022-04-05 06:20:10|4578.82|4578.22|4578.95|4578.35|4578.95|4578.35|4578.7|4578.1|38
1649139620000|2022-04-05 06:20:20|4578.7|4578.1|4578.7|4578.1|4578.95|4578.35|4578.7|4578.1|9
1649139630000|2022-04-05 06:20:30|4578.45|4577.85|4577.95|4577.35|4578.45|4577.85|4577.95|4577.35|73
1649139640000|2022-04-05 06:20:40|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.45|4576.85|123
1649139650000|2022-04-05 06:20:50|||||||||5
1649139660000|2022-04-05 06:21:00|||||||||1
1649139670000|2022-04-05 06:21:10|||||||||72
1649139680000|2022-04-05 06:21:20|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|28
1649139690000|2022-04-05 06:21:30|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|28
1649139710000|2022-04-05 06:21:50|4578.32|4577.72|4578.2|4577.6|4578.45|4577.85|4578.2|4577.6|13
1649139720000|2022-04-05 06:22:00|||||||||32
1649139730000|2022-04-05 06:22:10|4578.45|4577.85|4578.7|4578.1|4578.7|4578.1|4578.45|4577.85|104
1649139740000|2022-04-05 06:22:20|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|22
1649139750000|2022-04-05 06:22:30|4578.7|4578.1|4578.95|4578.35|4578.95|4578.35|4578.7|4578.1|17
1649139760000|2022-04-05 06:22:40|4578.7|4578.1|4578.95|4578.35|4578.95|4578.35|4578.7|4578.1|26
1649139770000|2022-04-05 06:22:50|4578.7|4578.1|4578.7|4578.1|4578.82|4578.22|4578.7|4578.1|12
1649139780000|2022-04-05 06:23:00|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|12
1649139790000|2022-04-05 06:23:10|||||||||7
1649139800000|2022-04-05 06:23:20|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|38
1649139810000|2022-04-05 06:23:30|4578.95|4578.35|4579.32|4578.72|4579.32|4578.72|4578.95|4578.35|59
1649139820000|2022-04-05 06:23:40|4579.2|4578.6|4579.45|4578.85|4579.45|4578.85|4579.2|4578.6|11
1649139830000|2022-04-05 06:23:50|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.57|4578.97|32
1649139840000|2022-04-05 06:24:00|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|13
1649139850000|2022-04-05 06:24:10|||||||||2
1649139860000|2022-04-05 06:24:20|||||||||1
1649139870000|2022-04-05 06:24:30|4579.2|4578.6|4579.45|4578.85|4579.45|4578.85|4579.2|4578.6|21
1649139880000|2022-04-05 06:24:40|||||||||8
1649139890000|2022-04-05 06:24:50|4579.32|4578.72|4579.2|4578.6|4579.32|4578.72|4579.2|4578.6|11
1649139900000|2022-04-05 06:25:00|4579.32|4578.72|4579.2|4578.6|4579.32|4578.72|4579.2|4578.6|19
1649139910000|2022-04-05 06:25:10|||||||||2
1649139920000|2022-04-05 06:25:20|||||||||2
1649139930000|2022-04-05 06:25:30|||||||||6
1649139950000|2022-04-05 06:25:50|4578.95|4578.35|4579.2|4578.6|4579.2|4578.6|4578.95|4578.35|30
1649139960000|2022-04-05 06:26:00|4578.95|4578.35|4578.95|4578.35|4579.2|4578.6|4578.95|4578.35|15
1649139970000|2022-04-05 06:26:10|||||||||2
1649139980000|2022-04-05 06:26:20|||||||||3
1649139990000|2022-04-05 06:26:30|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|11
1649140000000|2022-04-05 06:26:40|||||||||3
1649140010000|2022-04-05 06:26:50|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|29
1649140020000|2022-04-05 06:27:00|||||||||6
1649140030000|2022-04-05 06:27:10|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|30
1649140040000|2022-04-05 06:27:20|||||||||33
1649140050000|2022-04-05 06:27:30|||||||||6
1649140060000|2022-04-05 06:27:40|4578.57|4577.97|4578.7|4578.1|4578.7|4578.1|4578.45|4577.85|21
1649140080000|2022-04-05 06:28:00|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|12
1649140090000|2022-04-05 06:28:10|||||||||24
1649140100000|2022-04-05 06:28:20|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4
1649140110000|2022-04-05 06:28:30|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|13
1649140120000|2022-04-05 06:28:40|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|3
1649140130000|2022-04-05 06:28:50|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|15
1649140140000|2022-04-05 06:29:00|4579.2|4578.6|4579.45|4578.85|4579.45|4578.85|4579.2|4578.6|45
1649140150000|2022-04-05 06:29:10|4579.57|4578.97|4579.45|4578.85|4579.7|4579.1|4579.45|4578.85|56
1649140160000|2022-04-05 06:29:20|4579.2|4578.6|4579.45|4578.85|4579.45|4578.85|4579.2|4578.6|28
1649140170000|2022-04-05 06:29:30|4579.32|4578.72|4579.45|4578.85|4579.45|4578.85|4579.2|4578.6|18
1649140180000|2022-04-05 06:29:40|||||||||1
1649140190000|2022-04-05 06:29:50|4579.57|4578.97|4579.45|4578.85|4579.7|4579.1|4579.45|4578.85|25
1649140200000|2022-04-05 06:30:00|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|15
1649140210000|2022-04-05 06:30:10|4579.32|4578.72|4579.45|4578.85|4579.45|4578.85|4579.32|4578.72|6
1649140220000|2022-04-05 06:30:20|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|5
1649140230000|2022-04-05 06:30:30|4579.32|4578.72|4579.2|4578.6|4579.45|4578.85|4579.2|4578.6|5
1649140240000|2022-04-05 06:30:40|||||||||13
1649140250000|2022-04-05 06:30:50|4579.07|4578.47|4579.2|4578.6|4579.2|4578.6|4578.95|4578.35|9
1649140260000|2022-04-05 06:31:00|||||||||6
1649140280000|2022-04-05 06:31:20|||||||||1
1649140290000|2022-04-05 06:31:30|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|6
1649140310000|2022-04-05 06:31:50|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|9
1649140320000|2022-04-05 06:32:00|||||||||27
1649140350000|2022-04-05 06:32:30|||||||||1
1649140360000|2022-04-05 06:32:40|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|22
1649140370000|2022-04-05 06:32:50|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|1
1649140380000|2022-04-05 06:33:00|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|8
1649140390000|2022-04-05 06:33:10|||||||||2
1649140400000|2022-04-05 06:33:20|||||||||3
1649140410000|2022-04-05 06:33:30|4578.7|4578.1|4578.95|4578.35|4578.95|4578.35|4578.57|4577.97|22
1649140420000|2022-04-05 06:33:40|4578.82|4578.22|4578.95|4578.35|4578.95|4578.35|4578.82|4578.22|7
1649140430000|2022-04-05 06:33:50|4578.7|4578.1|4578.95|4578.35|4578.95|4578.35|4578.7|4578.1|11
1649140440000|2022-04-05 06:34:00|4578.82|4578.22|4578.95|4578.35|4578.95|4578.35|4578.82|4578.22|1
1649140450000|2022-04-05 06:34:10|||||||||3
1649140460000|2022-04-05 06:34:20|4578.82|4578.22|4578.95|4578.35|4578.95|4578.35|4578.82|4578.22|4
1649140470000|2022-04-05 06:34:30|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4578.95|4578.35|17
1649140480000|2022-04-05 06:34:40|4579.45|4578.85|4579.2|4578.6|4579.45|4578.85|4579.2|4578.6|10
1649140490000|2022-04-05 06:34:50|4579.32|4578.72|4579.32|4578.72|4579.32|4578.72|4579.2|4578.6|4
1649140500000|2022-04-05 06:35:00|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|33
1649140520000|2022-04-05 06:35:20|4579.32|4578.72|4579.45|4578.85|4579.45|4578.85|4579.32|4578.72|35
1649140530000|2022-04-05 06:35:30|||||||||3
1649140560000|2022-04-05 06:36:00|4579.32|4578.72|4579.45|4578.85|4579.45|4578.85|4579.32|4578.72|7
1649140570000|2022-04-05 06:36:10|4579.32|4578.72|4579.45|4578.85|4579.45|4578.85|4579.32|4578.72|8
1649140580000|2022-04-05 06:36:20|4579.32|4578.72|4579.2|4578.6|4579.45|4578.85|4579.2|4578.6|10
1649140600000|2022-04-05 06:36:40|||||||||4
1649140610000|2022-04-05 06:36:50|4579.07|4578.47|4578.95|4578.35|4579.07|4578.47|4578.95|4578.35|15
1649140620000|2022-04-05 06:37:00|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|12
1649140630000|2022-04-05 06:37:10|||||||||1
1649140650000|2022-04-05 06:37:30|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|7
1649140660000|2022-04-05 06:37:40|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|8
1649140670000|2022-04-05 06:37:50|4578.95|4578.35|4579.2|4578.6|4579.2|4578.6|4578.95|4578.35|28
1649140680000|2022-04-05 06:38:00|4579.07|4578.47|4579.2|4578.6|4579.2|4578.6|4578.95|4578.35|26
1649140690000|2022-04-05 06:38:10|4579.32|4578.72|4579.32|4578.72|4579.32|4578.72|4579.32|4578.72|6
1649140700000|2022-04-05 06:38:20|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|1
1649140710000|2022-04-05 06:38:30|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|27
1649140730000|2022-04-05 06:38:50|||||||||35
1649140740000|2022-04-05 06:39:00|||||||||10
1649140750000|2022-04-05 06:39:10|4578.95|4578.35|4579.2|4578.6|4579.2|4578.6|4578.95|4578.35|24
1649140760000|2022-04-05 06:39:20|||||||||3
1649140770000|2022-04-05 06:39:30|||||||||1
1649140780000|2022-04-05 06:39:40|4578.95|4578.35|4579.2|4578.6|4579.2|4578.6|4578.95|4578.35|9
1649140790000|2022-04-05 06:39:50|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|34
1649140800000|2022-04-05 06:40:00|4579.07|4578.47|4578.95|4578.35|4579.2|4578.6|4578.7|4578.1|51
1649140810000|2022-04-05 06:40:10|4578.82|4578.22|4578.82|4578.22|4578.95|4578.35|4578.82|4578.22|10
1649140820000|2022-04-05 06:40:20|4578.7|4578.1|4578.7|4578.1|4578.95|4578.35|4578.7|4578.1|6
1649140830000|2022-04-05 06:40:30|4578.82|4578.22|4578.7|4578.1|4578.95|4578.35|4578.7|4578.1|59
1649140840000|2022-04-05 06:40:40|||||||||51
1649140850000|2022-04-05 06:40:50|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|24
1649140860000|2022-04-05 06:41:00|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|8
1649140880000|2022-04-05 06:41:20|||||||||32
1649140890000|2022-04-05 06:41:30|||||||||1
1649140900000|2022-04-05 06:41:40|||||||||21
1649140910000|2022-04-05 06:41:50|||||||||19
1649140920000|2022-04-05 06:42:00|||||||||5
1649140930000|2022-04-05 06:42:10|4578.82|4578.22|4578.7|4578.1|4578.95|4578.35|4578.7|4578.1|28
1649140950000|2022-04-05 06:42:30|||||||||2
1649140960000|2022-04-05 06:42:40|4578.57|4577.97|4578.2|4577.6|4578.57|4577.97|4578.2|4577.6|53
1649140970000|2022-04-05 06:42:50|4577.95|4577.35|4578.2|4577.6|4578.2|4577.6|4577.95|4577.35|17
1649140980000|2022-04-05 06:43:00|4577.95|4577.35|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|30
1649140990000|2022-04-05 06:43:10|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|33
1649141000000|2022-04-05 06:43:20|||||||||18
1649141010000|2022-04-05 06:43:30|4577.95|4577.35|4578.07|4577.47|4578.2|4577.6|4577.95|4577.35|66
1649141020000|2022-04-05 06:43:40|4578.2|4577.6|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|43
1649141030000|2022-04-05 06:43:50|||||||||1
1649141040000|2022-04-05 06:44:00|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.07|4577.47|42
1649141060000|2022-04-05 06:44:20|4578.07|4577.47|4578.2|4577.6|4578.2|4577.6|4577.95|4577.35|23
1649141070000|2022-04-05 06:44:30|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|10
1649141090000|2022-04-05 06:44:50|4577.7|4577.1|4577.95|4577.35|4577.95|4577.35|4577.7|4577.1|26
1649141100000|2022-04-05 06:45:00|4577.7|4577.1|4577.7|4577.1|4577.82|4577.22|4577.7|4577.1|8
1649141110000|2022-04-05 06:45:10|||||||||11
1649141120000|2022-04-05 06:45:20|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|22
1649141130000|2022-04-05 06:45:30|||||||||8
1649141140000|2022-04-05 06:45:40|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|86
1649141150000|2022-04-05 06:45:50|||||||||45
1649141160000|2022-04-05 06:46:00|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|8
1649141170000|2022-04-05 06:46:10|||||||||54
1649141180000|2022-04-05 06:46:20|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|55
1649141200000|2022-04-05 06:46:40|||||||||9
1649141220000|2022-04-05 06:47:00|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|24
1649141240000|2022-04-05 06:47:20|||||||||43
1649141250000|2022-04-05 06:47:30|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|36
1649141260000|2022-04-05 06:47:40|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|12
1649141270000|2022-04-05 06:47:50|4578.2|4577.6|4578.32|4577.72|4578.32|4577.72|4578.2|4577.6|20
1649141280000|2022-04-05 06:48:00|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|0
1649141290000|2022-04-05 06:48:10|4578.32|4577.72|4578.2|4577.6|4578.45|4577.85|4578.2|4577.6|16
1649141310000|2022-04-05 06:48:30|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|27
1649141330000|2022-04-05 06:48:50|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|5
1649141340000|2022-04-05 06:49:00|4578.45|4577.85|4578.7|4578.1|4578.7|4578.1|4578.45|4577.85|17
1649141350000|2022-04-05 06:49:10|||||||||2
1649141360000|2022-04-05 06:49:20|4578.45|4577.85|4578.7|4578.1|4578.7|4578.1|4578.45|4577.85|19
1649141370000|2022-04-05 06:49:30|4578.57|4577.97|4578.45|4577.85|4578.57|4577.97|4578.45|4577.85|25
1649141380000|2022-04-05 06:49:40|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|31
1649141390000|2022-04-05 06:49:50|4578.95|4578.35|4578.7|4578.1|4578.95|4578.35|4578.7|4578.1|9
1649141400000|2022-04-05 06:50:00|4578.57|4577.97|4578.7|4578.1|4578.7|4578.1|4578.57|4577.97|46
1649141410000|2022-04-05 06:50:10|4578.82|4578.22|4578.7|4578.1|4578.82|4578.22|4578.7|4578.1|14
1649141420000|2022-04-05 06:50:20|4578.82|4578.22|4578.7|4578.1|4578.82|4578.22|4578.7|4578.1|8
1649141430000|2022-04-05 06:50:30|||||||||26
1649141440000|2022-04-05 06:50:40|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|19
1649141450000|2022-04-05 06:50:50|||||||||2
1649141460000|2022-04-05 06:51:00|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|17
1649141470000|2022-04-05 06:51:10|4578.45|4577.85|4578.7|4578.1|4578.7|4578.1|4578.45|4577.85|4
1649141480000|2022-04-05 06:51:20|4578.57|4577.97|4578.7|4578.1|4578.7|4578.1|4578.57|4577.97|18
1649141490000|2022-04-05 06:51:30|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|5
1649141500000|2022-04-05 06:51:40|||||||||9
1649141510000|2022-04-05 06:51:50|4578.32|4577.72|4578.32|4577.72|4578.32|4577.72|4578.2|4577.6|5
1649141520000|2022-04-05 06:52:00|4578.45|4577.85|4578.45|4577.85|4578.57|4577.97|4578.45|4577.85|15
1649141530000|2022-04-05 06:52:10|4578.2|4577.6|4578.45|4577.85|4578.45|4577.85|4578.2|4577.6|19
1649141540000|2022-04-05 06:52:20|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4578.7|4578.1|4
1649141550000|2022-04-05 06:52:30|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|27
1649141560000|2022-04-05 06:52:40|||||||||3
1649141570000|2022-04-05 06:52:50|4578.2|4577.6|4578.2|4577.6|4578.45|4577.85|4578.2|4577.6|19
1649141580000|2022-04-05 06:53:00|4578.45|4577.85|4578.32|4577.72|4578.7|4578.1|4578.32|4577.72|65
1649141590000|2022-04-05 06:53:10|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.2|4577.6|20
1649141600000|2022-04-05 06:53:20|4578.57|4577.97|4578.45|4577.85|4578.57|4577.97|4578.45|4577.85|1
1649141610000|2022-04-05 06:53:30|||||||||2
1649141620000|2022-04-05 06:53:40|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|16
1649141630000|2022-04-05 06:53:50|4578.07|4577.47|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|13
1649141640000|2022-04-05 06:54:00|4578.2|4577.6|4578.2|4577.6|4578.32|4577.72|4578.2|4577.6|7
1649141650000|2022-04-05 06:54:10|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|3
1649141660000|2022-04-05 06:54:20|4578.7|4578.1|4578.82|4578.22|4578.82|4578.22|4578.7|4578.1|40
1649141670000|2022-04-05 06:54:30|4578.7|4578.1|4578.7|4578.1|4578.82|4578.22|4578.7|4578.1|0
1649141680000|2022-04-05 06:54:40|||||||||1
1649141700000|2022-04-05 06:55:00|4579.2|4578.6|4578.82|4578.22|4579.2|4578.6|4578.7|4578.1|37
1649141710000|2022-04-05 06:55:10|4578.95|4578.35|4578.45|4577.85|4578.95|4578.35|4578.32|4577.72|138
1649141720000|2022-04-05 06:55:20|4578.32|4577.72|4578.2|4577.6|4578.45|4577.85|4578.2|4577.6|24
1649141730000|2022-04-05 06:55:30|4578.32|4577.72|4578.45|4577.85|4578.45|4577.85|4578.2|4577.6|4
1649141740000|2022-04-05 06:55:40|4578.2|4577.6|4578.32|4577.72|4578.32|4577.72|4578.2|4577.6|8
1649141750000|2022-04-05 06:55:50|4578.45|4577.85|4578.32|4577.72|4578.45|4577.85|4578.32|4577.72|1
1649141760000|2022-04-05 06:56:00|4578.2|4577.6|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|9
1649141770000|2022-04-05 06:56:10|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|12
1649141780000|2022-04-05 06:56:20|||||||||13
1649141790000|2022-04-05 06:56:30|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|17
1649141800000|2022-04-05 06:56:40|4578.07|4577.47|4578.2|4577.6|4578.2|4577.6|4578.07|4577.47|11
1649141810000|2022-04-05 06:56:50|4578.07|4577.47|4578.2|4577.6|4578.2|4577.6|4578.07|4577.47|4
1649141820000|2022-04-05 06:57:00|4578.07|4577.47|4578.2|4577.6|4578.2|4577.6|4577.95|4577.35|14
1649141830000|2022-04-05 06:57:10|4578.07|4577.47|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|17
1649141840000|2022-04-05 06:57:20|4577.7|4577.1|4577.95|4577.35|4577.95|4577.35|4577.7|4577.1|55
1649141850000|2022-04-05 06:57:30|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|27
1649141860000|2022-04-05 06:57:40|||||||||1
1649141870000|2022-04-05 06:57:50|||||||||17
1649141880000|2022-04-05 06:58:00|4577.82|4577.22|4577.45|4576.85|4577.82|4577.22|4577.45|4576.85|39
1649141890000|2022-04-05 06:58:10|4577.7|4577.1|4577.82|4577.22|4577.95|4577.35|4577.7|4577.1|22
1649141900000|2022-04-05 06:58:20|4577.7|4577.1|4577.2|4576.6|4577.7|4577.1|4577.2|4576.6|55
1649141910000|2022-04-05 06:58:30|||||||||1
1649141920000|2022-04-05 06:58:40|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|5
1649141930000|2022-04-05 06:58:50|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|3
1649141940000|2022-04-05 06:59:00|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|4577.2|4576.6|51
1649141950000|2022-04-05 06:59:10|||||||||9
1649141970000|2022-04-05 06:59:30|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|46
1649141980000|2022-04-05 06:59:40|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|30
1649141990000|2022-04-05 06:59:50|4578.45|4577.85|4578.7|4578.1|4578.7|4578.1|4578.2|4577.6|21
1649142000000|2022-04-05 07:00:00|4579.2|4578.6|4579.7|4579.1|4579.7|4579.1|4578.95|4578.35|235
1649142010000|2022-04-05 07:00:10|4579.82|4579.22|4579.7|4579.1|4579.95|4579.35|4579.45|4578.85|77
1649142020000|2022-04-05 07:00:20|4579.95|4579.35|4580.2|4579.6|4580.45|4579.85|4579.95|4579.35|51
1649142030000|2022-04-05 07:00:30|4580.07|4579.47|4579.95|4579.35|4580.45|4579.85|4579.95|4579.35|70
1649142040000|2022-04-05 07:00:40|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|19
1649142050000|2022-04-05 07:00:50|4579.82|4579.22|4579.7|4579.1|4579.82|4579.22|4579.45|4578.85|61
1649142060000|2022-04-05 07:01:00|4579.95|4579.35|4580.2|4579.6|4580.45|4579.85|4579.95|4579.35|80
1649142070000|2022-04-05 07:01:10|4580.32|4579.72|4580.2|4579.6|4580.7|4580.1|4580.2|4579.6|40
1649142080000|2022-04-05 07:01:20|4580.32|4579.72|4580.45|4579.85|4580.7|4580.1|4580.2|4579.6|32
1649142090000|2022-04-05 07:01:30|4580.7|4580.1|4580.95|4580.35|4580.95|4580.35|4580.7|4580.1|12
1649142100000|2022-04-05 07:01:40|4581.2|4580.6|4581.45|4580.85|4581.45|4580.85|4580.95|4580.35|82
1649142110000|2022-04-05 07:01:50|4581.7|4581.1|4581.45|4580.85|4581.7|4581.1|4581.45|4580.85|39
1649142120000|2022-04-05 07:02:00|4581.7|4581.1|4584.45|4583.85|4584.45|4583.85|4581.7|4581.1|434
1649142130000|2022-04-05 07:02:10|4584.2|4583.6|4584.7|4584.1|4585.45|4584.85|4584.2|4583.6|700
1649142140000|2022-04-05 07:02:20|4584.95|4584.35|4584.45|4583.85|4584.95|4584.35|4583.7|4583.1|158
1649142150000|2022-04-05 07:02:30|4584.32|4583.72|4584.2|4583.6|4584.45|4583.85|4583.7|4583.1|95
1649142160000|2022-04-05 07:02:40|4583.95|4583.35|4583.7|4583.1|4583.95|4583.35|4583.45|4582.85|68
1649142170000|2022-04-05 07:02:50|4583.45|4582.85|4583.2|4582.6|4583.57|4582.97|4583.07|4582.47|90
1649142180000|2022-04-05 07:03:00|4582.95|4582.35|4582.95|4582.35|4583.2|4582.6|4582.7|4582.1|76
1649142190000|2022-04-05 07:03:10|4582.7|4582.1|4582.45|4581.85|4582.7|4582.1|4582.2|4581.6|52
1649142200000|2022-04-05 07:03:20|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|4582.45|4581.85|35
1649142210000|2022-04-05 07:03:30|4582.45|4581.85|4582.7|4582.1|4582.95|4582.35|4582.45|4581.85|39
1649142220000|2022-04-05 07:03:40|4582.2|4581.6|4582.32|4581.72|4582.32|4581.72|4582.2|4581.6|33
1649142230000|2022-04-05 07:03:50|4582.45|4581.85|4581.95|4581.35|4582.45|4581.85|4581.7|4581.1|61
1649142240000|2022-04-05 07:04:00|4582.07|4581.47|4582.57|4581.97|4582.57|4581.97|4581.95|4581.35|44
1649142250000|2022-04-05 07:04:10|4582.45|4581.85|4582.7|4582.1|4582.7|4582.1|4582.45|4581.85|16
1649142260000|2022-04-05 07:04:20|4582.2|4581.6|4581.95|4581.35|4582.2|4581.6|4581.7|4581.1|61
1649142270000|2022-04-05 07:04:30|4581.7|4581.1|4581.7|4581.1|4581.95|4581.35|4581.7|4581.1|24
1649142280000|2022-04-05 07:04:40|4581.95|4581.35|4582.2|4581.6|4582.2|4581.6|4581.95|4581.35|28
1649142290000|2022-04-05 07:04:50|4581.95|4581.35|4582.2|4581.6|4582.2|4581.6|4581.95|4581.35|22
1649142300000|2022-04-05 07:05:00|4582.32|4581.72|4582.45|4581.85|4582.45|4581.85|4582.2|4581.6|50
1649142310000|2022-04-05 07:05:10|4582.32|4581.72|4581.7|4581.1|4582.32|4581.72|4581.7|4581.1|28
1649142320000|2022-04-05 07:05:20|||||||||56
1649142330000|2022-04-05 07:05:30|4581.82|4581.22|4582.2|4581.6|4582.45|4581.85|4581.82|4581.22|120
1649142340000|2022-04-05 07:05:40|4582.45|4581.85|4582.2|4581.6|4582.45|4581.85|4581.95|4581.35|85
1649142350000|2022-04-05 07:05:50|4581.95|4581.35|4581.7|4581.1|4581.95|4581.35|4581.7|4581.1|37
1649142360000|2022-04-05 07:06:00|4581.45|4580.85|4580.7|4580.1|4581.45|4580.85|4580.7|4580.1|81
1649142370000|2022-04-05 07:06:10|4580.95|4580.35|4580.45|4579.85|4580.95|4580.35|4580.45|4579.85|69
1649142380000|2022-04-05 07:06:20|4580.2|4579.6|4579.7|4579.1|4580.2|4579.6|4579.7|4579.1|82
1649142390000|2022-04-05 07:06:30|4579.45|4578.85|4578.82|4578.22|4579.45|4578.85|4578.7|4578.1|117
1649142400000|2022-04-05 07:06:40|4578.95|4578.35|4579.2|4578.6|4579.45|4578.85|4578.95|4578.35|26
1649142410000|2022-04-05 07:06:50|4579.32|4578.72|4579.7|4579.1|4579.82|4579.22|4579.32|4578.72|80
1649142420000|2022-04-05 07:07:00|4579.82|4579.22|4579.7|4579.1|4579.95|4579.35|4579.32|4578.72|47
1649142430000|2022-04-05 07:07:10|4579.57|4578.97|4580.45|4579.85|4580.45|4579.85|4579.57|4578.97|42
1649142440000|2022-04-05 07:07:20|4580.7|4580.1|4580.82|4580.22|4580.95|4580.35|4580.7|4580.1|40
1649142450000|2022-04-05 07:07:30|4580.7|4580.1|4581.32|4580.72|4581.32|4580.72|4580.7|4580.1|36
1649142460000|2022-04-05 07:07:40|4581.45|4580.85|4581.45|4580.85|4581.45|4580.85|4581.2|4580.6|24
1649142470000|2022-04-05 07:07:50|4581.32|4580.72|4581.95|4581.35|4581.95|4581.35|4581.2|4580.6|32
1649142480000|2022-04-05 07:08:00|4582.07|4581.47|4581.45|4580.85|4582.2|4581.6|4581.45|4580.85|40
1649142490000|2022-04-05 07:08:10|4581.2|4580.6|4581.45|4580.85|4581.45|4580.85|4581.07|4580.47|37
1649142500000|2022-04-05 07:08:20|4581.57|4580.97|4581.7|4581.1|4581.7|4581.1|4581.45|4580.85|20
1649142510000|2022-04-05 07:08:30|4581.45|4580.85|4580.95|4580.35|4581.45|4580.85|4580.95|4580.35|16
1649142520000|2022-04-05 07:08:40|4581.2|4580.6|4581.07|4580.47|4581.2|4580.6|4580.82|4580.22|14
1649142530000|2022-04-05 07:08:50|4580.95|4580.35|4580.7|4580.1|4580.95|4580.35|4580.7|4580.1|16
1649142540000|2022-04-05 07:09:00|4580.82|4580.22|4580.95|4580.35|4580.95|4580.35|4580.82|4580.22|113
1649142550000|2022-04-05 07:09:10|4580.82|4580.22|4580.7|4580.1|4580.82|4580.22|4580.7|4580.1|48
1649142560000|2022-04-05 07:09:20|4580.82|4580.22|4580.7|4580.1|4580.95|4580.35|4580.7|4580.1|27
1649142570000|2022-04-05 07:09:30|4580.95|4580.35|4581.45|4580.85|4581.45|4580.85|4580.95|4580.35|19
1649142580000|2022-04-05 07:09:40|4581.2|4580.6|4580.7|4580.1|4581.2|4580.6|4580.7|4580.1|28
1649142590000|2022-04-05 07:09:50|4580.82|4580.22|4580.95|4580.35|4580.95|4580.35|4580.7|4580.1|21
1649142600000|2022-04-05 07:10:00|4581.2|4580.6|4581.45|4580.85|4581.45|4580.85|4581.07|4580.47|65
1649142610000|2022-04-05 07:10:10|4581.2|4580.6|4580.7|4580.1|4581.45|4580.85|4580.7|4580.1|27
1649142620000|2022-04-05 07:10:20|4580.82|4580.22|4581.2|4580.6|4581.45|4580.85|4580.82|4580.22|28
1649142630000|2022-04-05 07:10:30|4581.32|4580.72|4581.2|4580.6|4581.32|4580.72|4580.95|4580.35|25
1649142640000|2022-04-05 07:10:40|4581.32|4580.72|4582.45|4581.85|4582.45|4581.85|4581.32|4580.72|45
1649142650000|2022-04-05 07:10:50|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|4582.57|4581.97|24
1649142660000|2022-04-05 07:11:00|4582.95|4582.35|4581.95|4581.35|4582.95|4582.35|4581.7|4581.1|47
1649142670000|2022-04-05 07:11:10|4582.2|4581.6|4582.32|4581.72|4582.45|4581.85|4582.2|4581.6|22
1649142680000|2022-04-05 07:11:20|4582.2|4581.6|4581.45|4580.85|4582.45|4581.85|4581.2|4580.6|168
1649142690000|2022-04-05 07:11:30|4581.32|4580.72|4581.2|4580.6|4581.57|4580.97|4580.95|4580.35|48
1649142700000|2022-04-05 07:11:40|4580.82|4580.22|4580.82|4580.22|4581.2|4580.6|4580.7|4580.1|56
1649142710000|2022-04-05 07:11:50|4580.95|4580.35|4580.95|4580.35|4580.95|4580.35|4580.7|4580.1|23
1649142720000|2022-04-05 07:12:00|4580.7|4580.1|4580.45|4579.85|4580.82|4580.22|4580.32|4579.72|40
1649142730000|2022-04-05 07:12:10|4580.57|4579.97|4580.82|4580.22|4581.07|4580.47|4580.57|4579.97|42
1649142740000|2022-04-05 07:12:20|4580.7|4580.1|4579.7|4579.1|4580.7|4580.1|4579.7|4579.1|38
1649142750000|2022-04-05 07:12:30|4579.95|4579.35|4579.7|4579.1|4579.95|4579.35|4579.7|4579.1|95
1649142760000|2022-04-05 07:12:40|4578.45|4577.85|4578.45|4577.85|4578.95|4578.35|4578.2|4577.6|357
1649142770000|2022-04-05 07:12:50|4578.7|4578.1|4578.2|4577.6|4578.7|4578.1|4578.2|4577.6|53
1649142780000|2022-04-05 07:13:00|4577.95|4577.35|4578.45|4577.85|4578.45|4577.85|4577.7|4577.1|79
1649142790000|2022-04-05 07:13:10|4578.07|4577.47|4578.2|4577.6|4578.2|4577.6|4578.07|4577.47|39
1649142800000|2022-04-05 07:13:20|4578.32|4577.72|4578.2|4577.6|4578.45|4577.85|4577.95|4577.35|47
1649142810000|2022-04-05 07:13:30|4578.07|4577.47|4578.7|4578.1|4579.2|4578.6|4577.7|4577.1|147
1649142820000|2022-04-05 07:13:40|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.7|4578.1|68
1649142830000|2022-04-05 07:13:50|4579.2|4578.6|4579.2|4578.6|4579.95|4579.35|4579.2|4578.6|105
1649142840000|2022-04-05 07:14:00|4579.45|4578.85|4578.95|4578.35|4579.45|4578.85|4578.95|4578.35|46
1649142850000|2022-04-05 07:14:10|4579.2|4578.6|4579.45|4578.85|4579.57|4578.97|4578.95|4578.35|23
1649142860000|2022-04-05 07:14:20|4579.2|4578.6|4579.82|4579.22|4579.82|4579.22|4579.2|4578.6|29
1649142870000|2022-04-05 07:14:30|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.45|4578.85|35
1649142880000|2022-04-05 07:14:40|4579.57|4578.97|4579.82|4579.22|4579.82|4579.22|4579.32|4578.72|42
1649142890000|2022-04-05 07:14:50|4579.7|4579.1|4579.95|4579.35|4580.2|4579.6|4579.7|4579.1|20
1649142900000|2022-04-05 07:15:00|4580.2|4579.6|4579.95|4579.35|4580.45|4579.85|4579.82|4579.22|45
1649142910000|2022-04-05 07:15:10|4579.7|4579.1|4579.45|4578.85|4579.95|4579.35|4579.45|4578.85|38
1649142920000|2022-04-05 07:15:20|4579.32|4578.72|4579.45|4578.85|4579.45|4578.85|4579.2|4578.6|18
1649142930000|2022-04-05 07:15:30|4579.57|4578.97|4579.07|4578.47|4579.7|4579.1|4578.95|4578.35|33
1649142940000|2022-04-05 07:15:40|4578.95|4578.35|4578.82|4578.22|4578.95|4578.35|4578.7|4578.1|63
1649142950000|2022-04-05 07:15:50|4578.95|4578.35|4578.82|4578.22|4579.2|4578.6|4578.7|4578.1|14
1649142960000|2022-04-05 07:16:00|4578.95|4578.35|4579.2|4578.6|4579.45|4578.85|4578.95|4578.35|37
1649142970000|2022-04-05 07:16:10|4579.45|4578.85|4579.45|4578.85|4579.7|4579.1|4579.32|4578.72|19
1649142980000|2022-04-05 07:16:20|4579.57|4578.97|4579.57|4578.97|4579.95|4579.35|4579.32|4578.72|16
1649142990000|2022-04-05 07:16:30|4579.7|4579.1|4579.95|4579.35|4579.95|4579.35|4579.7|4579.1|11
1649143000000|2022-04-05 07:16:40|4579.82|4579.22|4579.32|4578.72|4579.82|4579.22|4579.2|4578.6|7
1649143010000|2022-04-05 07:16:50|4579.2|4578.6|4578.82|4578.22|4579.2|4578.6|4578.7|4578.1|11
1649143020000|2022-04-05 07:17:00|4578.7|4578.1|4579.2|4578.6|4579.2|4578.6|4578.7|4578.1|17
1649143030000|2022-04-05 07:17:10|4579.07|4578.47|4579.32|4578.72|4579.32|4578.72|4578.95|4578.35|31
1649143040000|2022-04-05 07:17:20|4579.45|4578.85|4579.7|4579.1|4579.82|4579.22|4579.45|4578.85|23
1649143050000|2022-04-05 07:17:30|4579.57|4578.97|4579.32|4578.72|4579.57|4578.97|4579.2|4578.6|18
1649143060000|2022-04-05 07:17:40|4579.2|4578.6|4578.7|4578.1|4579.2|4578.6|4578.7|4578.1|8
1649143070000|2022-04-05 07:17:50|4578.82|4578.22|4578.45|4577.85|4578.95|4578.35|4578.45|4577.85|23
1649143080000|2022-04-05 07:18:00|4578.32|4577.72|4578.57|4577.97|4578.95|4578.35|4578.32|4577.72|26
1649143090000|2022-04-05 07:18:10|4578.45|4577.85|4579.45|4578.85|4579.57|4578.97|4578.45|4577.85|9
1649143100000|2022-04-05 07:18:20|4579.57|4578.97|4579.95|4579.35|4579.95|4579.35|4579.45|4578.85|18
1649143110000|2022-04-05 07:18:30|4580.07|4579.47|4581.45|4580.85|4581.57|4580.97|4579.95|4579.35|166
1649143120000|2022-04-05 07:18:40|4581.7|4581.1|4581.45|4580.85|4581.7|4581.1|4581.45|4580.85|34
1649143130000|2022-04-05 07:18:50|4581.32|4580.72|4581.7|4581.1|4581.7|4581.1|4581.2|4580.6|85
1649143140000|2022-04-05 07:19:00|4581.82|4581.22|4581.45|4580.85|4581.82|4581.22|4581.32|4580.72|44
1649143150000|2022-04-05 07:19:10|4581.2|4580.6|4581.7|4581.1|4581.7|4581.1|4580.95|4580.35|36
1649143160000|2022-04-05 07:19:20|4581.95|4581.35|4581.7|4581.1|4581.95|4581.35|4581.45|4580.85|19
1649143170000|2022-04-05 07:19:30|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|11
1649143180000|2022-04-05 07:19:40|4582.45|4581.85|4582.07|4581.47|4582.45|4581.85|4581.7|4581.1|75
1649143190000|2022-04-05 07:19:50|4582.2|4581.6|4582.45|4581.85|4582.45|4581.85|4582.2|4581.6|18
1649143200000|2022-04-05 07:20:00|4582.2|4581.6|4582.45|4581.85|4582.45|4581.85|4582.2|4581.6|58
1649143210000|2022-04-05 07:20:10|4582.57|4581.97|4582.82|4582.22|4582.95|4582.35|4582.45|4581.85|32
1649143220000|2022-04-05 07:20:20|4582.95|4582.35|4583.2|4582.6|4583.2|4582.6|4582.7|4582.1|34
1649143230000|2022-04-05 07:20:30|4582.95|4582.35|4583.2|4582.6|4583.2|4582.6|4582.95|4582.35|30
1649143240000|2022-04-05 07:20:40|4582.95|4582.35|4583.2|4582.6|4583.2|4582.6|4582.95|4582.35|30
1649143250000|2022-04-05 07:20:50|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|23
1649143260000|2022-04-05 07:21:00|4583.07|4582.47|4582.45|4581.85|4583.07|4582.47|4582.45|4581.85|64
1649143270000|2022-04-05 07:21:10|4581.95|4581.35|4581.95|4581.35|4582.2|4581.6|4581.7|4581.1|78
1649143280000|2022-04-05 07:21:20|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|4581.95|4581.35|33
1649143290000|2022-04-05 07:21:30|4582.45|4581.85|4582.2|4581.6|4582.45|4581.85|4582.2|4581.6|7
1649143300000|2022-04-05 07:21:40|4581.95|4581.35|4581.95|4581.35|4582.2|4581.6|4581.95|4581.35|46
1649143310000|2022-04-05 07:21:50|4582.07|4581.47|4581.95|4581.35|4582.2|4581.6|4581.7|4581.1|39
1649143320000|2022-04-05 07:22:00|4582.07|4581.47|4581.95|4581.35|4582.2|4581.6|4581.7|4581.1|45
1649143330000|2022-04-05 07:22:10|4581.82|4581.22|4581.7|4581.1|4581.95|4581.35|4581.7|4581.1|13
1649143340000|2022-04-05 07:22:20|4581.82|4581.22|4580.95|4580.35|4581.82|4581.22|4580.7|4580.1|111
1649143350000|2022-04-05 07:22:30|4581.07|4580.47|4580.95|4580.35|4581.2|4580.6|4580.95|4580.35|26
1649143360000|2022-04-05 07:22:40|4581.2|4580.6|4581.45|4580.85|4581.45|4580.85|4581.2|4580.6|13
1649143370000|2022-04-05 07:22:50|4581.2|4580.6|4581.45|4580.85|4581.45|4580.85|4580.95|4580.35|47
1649143380000|2022-04-05 07:23:00|4581.2|4580.6|4581.7|4581.1|4581.7|4581.1|4581.2|4580.6|24
1649143390000|2022-04-05 07:23:10|4581.57|4580.97|4581.7|4581.1|4581.95|4581.35|4581.32|4580.72|19
1649143400000|2022-04-05 07:23:20|4581.82|4581.22|4581.95|4581.35|4581.95|4581.35|4581.7|4581.1|14
1649143410000|2022-04-05 07:23:30|4581.82|4581.22|4581.95|4581.35|4582.2|4581.6|4581.82|4581.22|14
1649143420000|2022-04-05 07:23:40|4582.07|4581.47|4582.2|4581.6|4582.45|4581.85|4581.95|4581.35|22
1649143430000|2022-04-05 07:23:50|4582.32|4581.72|4582.2|4581.6|4582.45|4581.85|4582.2|4581.6|13
1649143440000|2022-04-05 07:24:00|4582.07|4581.47|4581.95|4581.35|4582.2|4581.6|4581.7|4581.1|18
1649143450000|2022-04-05 07:24:10|4582.07|4581.47|4582.2|4581.6|4582.45|4581.85|4581.95|4581.35|22
1649143460000|2022-04-05 07:24:20|4582.07|4581.47|4581.95|4581.35|4582.2|4581.6|4581.95|4581.35|7
1649143470000|2022-04-05 07:24:30|4582.2|4581.6|4582.45|4581.85|4582.7|4582.1|4581.95|4581.35|24
1649143480000|2022-04-05 07:24:40|4582.32|4581.72|4581.95|4581.35|4582.32|4581.72|4581.95|4581.35|16
1649143490000|2022-04-05 07:24:50|4582.07|4581.47|4581.95|4581.35|4582.07|4581.47|4581.95|4581.35|27
1649143500000|2022-04-05 07:25:00|4582.07|4581.47|4582.2|4581.6|4582.2|4581.6|4581.82|4581.22|44
1649143510000|2022-04-05 07:25:10|4581.95|4581.35|4581.2|4580.6|4582.07|4581.47|4580.95|4580.35|59
1649143520000|2022-04-05 07:25:20|4580.95|4580.35|4581.2|4580.6|4581.45|4580.85|4580.95|4580.35|43
1649143530000|2022-04-05 07:25:30|4581.07|4580.47|4581.07|4580.47|4581.2|4580.6|4581.07|4580.47|0
1649143540000|2022-04-05 07:25:40|4581.2|4580.6|4581.7|4581.1|4581.7|4581.1|4581.2|4580.6|18
1649143550000|2022-04-05 07:25:50|4581.57|4580.97|4581.45|4580.85|4581.82|4581.22|4581.45|4580.85|30
1649143560000|2022-04-05 07:26:00|4581.2|4580.6|4581.32|4580.72|4581.45|4580.85|4581.2|4580.6|19
1649143570000|2022-04-05 07:26:10|4581.45|4580.85|4581.7|4581.1|4581.7|4581.1|4581.2|4580.6|15
1649143580000|2022-04-05 07:26:20|4581.82|4581.22|4582.45|4581.85|4582.57|4581.97|4581.82|4581.22|28
1649143590000|2022-04-05 07:26:30|4582.7|4582.1|4582.2|4581.6|4582.7|4582.1|4582.2|4581.6|32
1649143600000|2022-04-05 07:26:40|4582.32|4581.72|4582.7|4582.1|4582.7|4582.1|4582.2|4581.6|25
1649143610000|2022-04-05 07:26:50|4582.82|4582.22|4583.2|4582.6|4583.2|4582.6|4582.7|4582.1|21
1649143620000|2022-04-05 07:27:00|4583.07|4582.47|4582.95|4582.35|4583.07|4582.47|4582.95|4582.35|13
1649143630000|2022-04-05 07:27:10|4583.2|4582.6|4583.45|4582.85|4583.45|4582.85|4582.95|4582.35|75
1649143640000|2022-04-05 07:27:20|4583.95|4583.35|4584.7|4584.1|4584.7|4584.1|4583.95|4583.35|101
1649143650000|2022-04-05 07:27:30|4584.82|4584.22|4584.7|4584.1|4584.82|4584.22|4584.57|4583.97|41
1649143660000|2022-04-05 07:27:40|4584.45|4583.85|4585.2|4584.6|4585.45|4584.85|4584.45|4583.85|168
1649143670000|2022-04-05 07:27:50|4585.45|4584.85|4584.95|4584.35|4585.45|4584.85|4584.7|4584.1|131
1649143680000|2022-04-05 07:28:00|4585.07|4584.47|4584.7|4584.1|4585.2|4584.6|4584.7|4584.1|23
1649143690000|2022-04-05 07:28:10|4584.57|4583.97|4584.45|4583.85|4584.57|4583.97|4584.32|4583.72|49
1649143700000|2022-04-05 07:28:20|4585.07|4584.47|4584.95|4584.35|4585.07|4584.47|4584.7|4584.1|84
1649143710000|2022-04-05 07:28:30|4584.7|4584.1|4584.95|4584.35|4585.07|4584.47|4584.7|4584.1|21
1649143720000|2022-04-05 07:28:40|4585.2|4584.6|4584.95|4584.35|4585.2|4584.6|4584.95|4584.35|50
1649143730000|2022-04-05 07:28:50|4584.82|4584.22|4584.82|4584.22|4585.2|4584.6|4584.7|4584.1|19
1649143740000|2022-04-05 07:29:00|4584.95|4584.35|4584.82|4584.22|4584.95|4584.35|4584.7|4584.1|30
1649143750000|2022-04-05 07:29:10|4584.7|4584.1|4584.7|4584.1|4585.2|4584.6|4584.57|4583.97|92
1649143760000|2022-04-05 07:29:20|4584.95|4584.35|4584.95|4584.35|4584.95|4584.35|4584.95|4584.35|19
1649143770000|2022-04-05 07:29:30|4585.2|4584.6|4584.95|4584.35|4585.2|4584.6|4584.95|4584.35|42
1649143780000|2022-04-05 07:29:40|4585.07|4584.47|4585.2|4584.6|4585.2|4584.6|4585.07|4584.47|67
1649143790000|2022-04-05 07:29:50|4584.82|4584.22|4584.7|4584.1|4584.95|4584.35|4584.7|4584.1|27
1649143800000|2022-04-05 07:30:00|4584.95|4584.35|4584.2|4583.6|4585.07|4584.47|4583.95|4583.35|55
1649143810000|2022-04-05 07:30:10|4584.07|4583.47|4584.2|4583.6|4584.2|4583.6|4583.95|4583.35|100
1649143820000|2022-04-05 07:30:20|4583.95|4583.35|4583.95|4583.35|4584.45|4583.85|4583.95|4583.35|31
1649143830000|2022-04-05 07:30:30|4584.2|4583.6|4583.95|4583.35|4584.2|4583.6|4583.95|4583.35|24
1649143840000|2022-04-05 07:30:40|4583.82|4583.22|4584.2|4583.6|4584.2|4583.6|4583.82|4583.22|35
1649143850000|2022-04-05 07:30:50|4584.32|4583.72|4584.7|4584.1|4584.7|4584.1|4584.32|4583.72|49
1649143860000|2022-04-05 07:31:00|4584.45|4583.85|4584.7|4584.1|4584.7|4584.1|4584.45|4583.85|35
1649143870000|2022-04-05 07:31:10|4584.57|4583.97|4584.2|4583.6|4584.57|4583.97|4584.2|4583.6|7
1649143880000|2022-04-05 07:31:20|4584.45|4583.85|4584.32|4583.72|4584.7|4584.1|4584.2|4583.6|21
1649143890000|2022-04-05 07:31:30|4584.7|4584.1|4584.45|4583.85|4584.7|4584.1|4584.45|4583.85|28
1649143900000|2022-04-05 07:31:40|4584.2|4583.6|4584.45|4583.85|4584.7|4584.1|4584.2|4583.6|53
1649143910000|2022-04-05 07:31:50|4584.2|4583.6|4585.2|4584.6|4585.2|4584.6|4584.2|4583.6|232
1649143920000|2022-04-05 07:32:00|4585.32|4584.72|4585.45|4584.85|4585.45|4584.85|4585.2|4584.6|25
1649143930000|2022-04-05 07:32:10|4585.2|4584.6|4585.2|4584.6|4585.45|4584.85|4585.2|4584.6|47
1649143940000|2022-04-05 07:32:20|4585.45|4584.85|4588.2|4587.6|4588.7|4588.1|4585.45|4584.85|1030
1649143950000|2022-04-05 07:32:30|4588.07|4587.47|4587.45|4586.85|4588.2|4587.6|4587.45|4586.85|177
1649143960000|2022-04-05 07:32:40|4587.32|4586.72|4587.32|4586.72|4587.7|4587.1|4587.2|4586.6|109
1649143970000|2022-04-05 07:32:50|4587.2|4586.6|4587.95|4587.35|4588.2|4587.6|4587.2|4586.6|112
1649143980000|2022-04-05 07:33:00|4587.82|4587.22|4587.7|4587.1|4587.95|4587.35|4587.45|4586.85|111
1649143990000|2022-04-05 07:33:10|4587.45|4586.85|4587.45|4586.85|4587.7|4587.1|4587.45|4586.85|51
1649144000000|2022-04-05 07:33:20|4587.2|4586.6|4586.95|4586.35|4587.2|4586.6|4586.45|4585.85|126
1649144010000|2022-04-05 07:33:30|4586.7|4586.1|4586.7|4586.1|4586.95|4586.35|4586.45|4585.85|83
1649144020000|2022-04-05 07:33:40|4586.45|4585.85|4585.45|4584.85|4586.7|4586.1|4585.2|4584.6|293
1649144030000|2022-04-05 07:33:50|4585.57|4584.97|4585.7|4585.1|4585.7|4585.1|4585.45|4584.85|93
1649144040000|2022-04-05 07:34:00|4585.82|4585.22|4585.95|4585.35|4585.95|4585.35|4585.57|4584.97|49
1649144050000|2022-04-05 07:34:10|4586.2|4585.6|4586.2|4585.6|4586.45|4585.85|4586.2|4585.6|14
1649144060000|2022-04-05 07:34:20|4585.95|4585.35|4585.7|4585.1|4585.95|4585.35|4585.45|4584.85|29
1649144070000|2022-04-05 07:34:30|4585.95|4585.35|4586.2|4585.6|4586.2|4585.6|4585.7|4585.1|18
1649144080000|2022-04-05 07:34:40|4586.45|4585.85|4586.32|4585.72|4586.45|4585.85|4586.2|4585.6|33
1649144090000|2022-04-05 07:34:50|4586.2|4585.6|4586.95|4586.35|4586.95|4586.35|4585.95|4585.35|54
1649144100000|2022-04-05 07:35:00|4586.82|4586.22|4587.95|4587.35|4588.2|4587.6|4586.82|4586.22|121
1649144110000|2022-04-05 07:35:10|4587.82|4587.22|4588.2|4587.6|4588.32|4587.72|4587.82|4587.22|58
1649144120000|2022-04-05 07:35:20|4588.07|4587.47|4587.95|4587.35|4588.2|4587.6|4587.7|4587.1|63
1649144130000|2022-04-05 07:35:30|4588.07|4587.47|4588.2|4587.6|4588.2|4587.6|4588.07|4587.47|15
1649144140000|2022-04-05 07:35:40|4588.45|4587.85|4588.45|4587.85|4588.45|4587.85|4588.2|4587.6|61
1649144150000|2022-04-05 07:35:50|4588.57|4587.97|4589.07|4588.47|4589.07|4588.47|4588.45|4587.85|86
1649144160000|2022-04-05 07:36:00|4590.45|4589.85|4589.95|4589.35|4591.2|4590.6|4589.82|4589.22|1146
1649144170000|2022-04-05 07:36:10|4590.45|4589.85|4590.95|4590.35|4590.95|4590.35|4590.45|4589.85|147
1649144180000|2022-04-05 07:36:20|4590.82|4590.22|4590.45|4589.85|4591.2|4590.6|4590.2|4589.6|174
1649144190000|2022-04-05 07:36:30|4590.7|4590.1|4590.45|4589.85|4590.7|4590.1|4589.95|4589.35|118
1649144200000|2022-04-05 07:36:40|4590.7|4590.1|4590.45|4589.85|4590.7|4590.1|4590.45|4589.85|111
1649144210000|2022-04-05 07:36:50|4590.7|4590.1|4589.95|4589.35|4590.7|4590.1|4589.82|4589.22|119
1649144220000|2022-04-05 07:37:00|4590.07|4589.47|4590.07|4589.47|4590.2|4589.6|4589.95|4589.35|39
1649144230000|2022-04-05 07:37:10|4589.95|4589.35|4589.57|4588.97|4590.2|4589.6|4589.45|4588.85|121
1649144240000|2022-04-05 07:37:20|4589.45|4588.85|4588.95|4588.35|4589.45|4588.85|4588.7|4588.1|235
1649144250000|2022-04-05 07:37:30|4589.32|4588.72|4589.45|4588.85|4589.45|4588.85|4589.2|4588.6|64
1649144260000|2022-04-05 07:37:40|4589.32|4588.72|4588.95|4588.35|4589.45|4588.85|4588.95|4588.35|59
1649144270000|2022-04-05 07:37:50|4589.2|4588.6|4589.45|4588.85|4589.45|4588.85|4588.95|4588.35|101
1649144280000|2022-04-05 07:38:00|4589.2|4588.6|4589.2|4588.6|4589.2|4588.6|4588.95|4588.35|46
1649144290000|2022-04-05 07:38:10|4589.45|4588.85|4588.95|4588.35|4589.45|4588.85|4588.95|4588.35|22
1649144300000|2022-04-05 07:38:20|4588.82|4588.22|4588.57|4587.97|4588.82|4588.22|4588.2|4587.6|45
1649144310000|2022-04-05 07:38:30|4588.7|4588.1|4588.57|4587.97|4588.7|4588.1|4588.45|4587.85|4
1649144320000|2022-04-05 07:38:40|4588.7|4588.1|4588.7|4588.1|4588.82|4588.22|4588.57|4587.97|13
1649144330000|2022-04-05 07:38:50|4588.57|4587.97|4588.45|4587.85|4588.57|4587.97|4588.32|4587.72|32
1649144340000|2022-04-05 07:39:00|4588.7|4588.1|4588.7|4588.1|4588.7|4588.1|4588.32|4587.72|50
1649144350000|2022-04-05 07:39:10|4588.82|4588.22|4588.7|4588.1|4588.95|4588.35|4588.45|4587.85|21
1649144360000|2022-04-05 07:39:20|4588.57|4587.97|4588.7|4588.1|4588.7|4588.1|4588.32|4587.72|23
1649144370000|2022-04-05 07:39:30|4588.45|4587.85|4588.45|4587.85|4588.57|4587.97|4588.45|4587.85|13
1649144380000|2022-04-05 07:39:40|4588.7|4588.1|4588.7|4588.1|4588.7|4588.1|4588.45|4587.85|7
1649144390000|2022-04-05 07:39:50|4588.82|4588.22|4589.07|4588.47|4589.45|4588.85|4588.82|4588.22|51
1649144400000|2022-04-05 07:40:00|4589.2|4588.6|4588.95|4588.35|4589.2|4588.6|4588.95|4588.35|20
1649144410000|2022-04-05 07:40:10|4589.45|4588.85|4589.45|4588.85|4589.45|4588.85|4589.32|4588.72|23
1649144420000|2022-04-05 07:40:20|4589.7|4589.1|4589.2|4588.6|4589.7|4589.1|4589.07|4588.47|26
1649144430000|2022-04-05 07:40:30|4589.07|4588.47|4588.95|4588.35|4589.2|4588.6|4588.7|4588.1|28
1649144440000|2022-04-05 07:40:40|4589.07|4588.47|4589.2|4588.6|4589.45|4588.85|4588.95|4588.35|15
1649144450000|2022-04-05 07:40:50|4589.07|4588.47|4589.07|4588.47|4589.2|4588.6|4588.95|4588.35|37
1649144460000|2022-04-05 07:41:00|4588.95|4588.35|4589.7|4589.1|4589.7|4589.1|4588.95|4588.35|30
1649144470000|2022-04-05 07:41:10|4589.82|4589.22|4589.95|4589.35|4589.95|4589.35|4589.82|4589.22|8
1649144480000|2022-04-05 07:41:20|4589.82|4589.22|4589.95|4589.35|4589.95|4589.35|4589.82|4589.22|12
1649144490000|2022-04-05 07:41:30|4589.57|4588.97|4589.7|4589.1|4589.95|4589.35|4589.57|4588.97|20
1649144500000|2022-04-05 07:41:40|4589.57|4588.97|4589.45|4588.85|4589.7|4589.1|4589.45|4588.85|11
1649144510000|2022-04-05 07:41:50|4589.2|4588.6|4589.7|4589.1|4589.7|4589.1|4589.2|4588.6|21
1649144520000|2022-04-05 07:42:00|4589.82|4589.22|4590.2|4589.6|4590.2|4589.6|4589.82|4589.22|27
1649144530000|2022-04-05 07:42:10|4590.07|4589.47|4590.07|4589.47|4590.2|4589.6|4589.95|4589.35|16
1649144540000|2022-04-05 07:42:20|4590.2|4589.6|4590.2|4589.6|4590.2|4589.6|4589.82|4589.22|10
1649144550000|2022-04-05 07:42:30|4590.32|4589.72|4590.2|4589.6|4590.32|4589.72|4590.2|4589.6|15
1649144560000|2022-04-05 07:42:40|4590.07|4589.47|4589.7|4589.1|4590.07|4589.47|4589.7|4589.1|35
1649144570000|2022-04-05 07:42:50|4589.95|4589.35|4590.2|4589.6|4590.2|4589.6|4589.95|4589.35|14
1649144580000|2022-04-05 07:43:00|4589.95|4589.35|4589.95|4589.35|4590.2|4589.6|4589.95|4589.35|17
1649144590000|2022-04-05 07:43:10|4589.82|4589.22|4589.95|4589.35|4589.95|4589.35|4589.7|4589.1|20
1649144600000|2022-04-05 07:43:20|4589.82|4589.22|4589.95|4589.35|4589.95|4589.35|4589.82|4589.22|1
1649144610000|2022-04-05 07:43:30|4589.82|4589.22|4589.95|4589.35|4589.95|4589.35|4589.82|4589.22|3
1649144620000|2022-04-05 07:43:40|4589.82|4589.22|4589.95|4589.35|4589.95|4589.35|4589.7|4589.1|9
1649144630000|2022-04-05 07:43:50|4590.2|4589.6|4590.2|4589.6|4590.45|4589.85|4590.2|4589.6|13
1649144640000|2022-04-05 07:44:00|4590.07|4589.47|4590.2|4589.6|4590.45|4589.85|4590.07|4589.47|9
1649144650000|2022-04-05 07:44:10|4589.95|4589.35|4590.45|4589.85|4590.45|4589.85|4589.95|4589.35|15
1649144660000|2022-04-05 07:44:20|4590.32|4589.72|4590.45|4589.85|4590.45|4589.85|4590.2|4589.6|7
1649144670000|2022-04-05 07:44:30|4590.32|4589.72|4590.32|4589.72|4590.45|4589.85|4590.2|4589.6|15
1649144680000|2022-04-05 07:44:40|4590.45|4589.85|4590.07|4589.47|4590.45|4589.85|4590.07|4589.47|9
1649144690000|2022-04-05 07:44:50|4589.95|4589.35|4589.95|4589.35|4589.95|4589.35|4589.95|4589.35|0
1649144700000|2022-04-05 07:45:00|4589.7|4589.1|4589.2|4588.6|4589.95|4589.35|4589.07|4588.47|50
1649144710000|2022-04-05 07:45:10|4589.07|4588.47|4589.32|4588.72|4589.57|4588.97|4588.95|4588.35|33
1649144720000|2022-04-05 07:45:20|4589.2|4588.6|4589.45|4588.85|4589.57|4588.97|4588.95|4588.35|8
1649144730000|2022-04-05 07:45:30|4589.32|4588.72|4589.07|4588.47|4589.32|4588.72|4588.95|4588.35|30
1649144740000|2022-04-05 07:45:40|4589.45|4588.85|4589.2|4588.6|4589.45|4588.85|4588.95|4588.35|41
1649144750000|2022-04-05 07:45:50|4588.95|4588.35|4589.2|4588.6|4589.2|4588.6|4588.95|4588.35|58
1649144760000|2022-04-05 07:46:00|4589.07|4588.47|4589.07|4588.47|4589.07|4588.47|4588.95|4588.35|5
1649144770000|2022-04-05 07:46:10|4588.95|4588.35|4588.95|4588.35|4588.95|4588.35|4588.95|4588.35|14
1649144780000|2022-04-05 07:46:20|4588.82|4588.22|4588.82|4588.22|4588.95|4588.35|4588.7|4588.1|38
1649144790000|2022-04-05 07:46:30|4588.95|4588.35|4588.7|4588.1|4588.95|4588.35|4588.57|4587.97|46
1649144800000|2022-04-05 07:46:40|4588.95|4588.35|4588.82|4588.22|4588.95|4588.35|4588.7|4588.1|7
1649144810000|2022-04-05 07:46:50|4588.7|4588.1|4588.7|4588.1|4588.7|4588.1|4588.7|4588.1|2
1649144820000|2022-04-05 07:47:00|4588.95|4588.35|4588.45|4587.85|4588.95|4588.35|4588.45|4587.85|25
1649144830000|2022-04-05 07:47:10|4588.32|4587.72|4588.45|4587.85|4588.45|4587.85|4588.32|4587.72|38
1649144840000|2022-04-05 07:47:20|4588.7|4588.1|4588.95|4588.35|4589.2|4588.6|4588.57|4587.97|24
1649144850000|2022-04-05 07:47:30|4589.07|4588.47|4589.07|4588.47|4589.07|4588.47|4589.07|4588.47|2
1649144860000|2022-04-05 07:47:40|4588.95|4588.35|4589.45|4588.85|4589.45|4588.85|4588.95|4588.35|9
1649144870000|2022-04-05 07:47:50|4590.2|4589.6|4590.07|4589.47|4590.45|4589.85|4590.07|4589.47|120
1649144880000|2022-04-05 07:48:00|4590.2|4589.6|4590.07|4589.47|4590.2|4589.6|4589.7|4589.1|31
1649144890000|2022-04-05 07:48:10|4589.95|4589.35|4590.07|4589.47|4590.07|4589.47|4589.82|4589.22|1
1649144900000|2022-04-05 07:48:20|4590.2|4589.6|4590.45|4589.85|4590.45|4589.85|4590.07|4589.47|9
1649144910000|2022-04-05 07:48:30|||||||||28
1649144920000|2022-04-05 07:48:40|4590.32|4589.72|4591.2|4590.6|4591.2|4590.6|4590.32|4589.72|48
1649144930000|2022-04-05 07:48:50|4590.7|4590.1|4590.57|4589.97|4591.07|4590.47|4590.57|4589.97|84
1649144940000|2022-04-05 07:49:00|4590.7|4590.1|4590.7|4590.1|4590.7|4590.1|4590.32|4589.72|16
1649144950000|2022-04-05 07:49:10|4590.57|4589.97|4590.45|4589.85|4590.7|4590.1|4590.45|4589.85|27
1649144960000|2022-04-05 07:49:20|4590.57|4589.97|4590.45|4589.85|4590.7|4590.1|4590.45|4589.85|3
1649144970000|2022-04-05 07:49:30|4590.7|4590.1|4590.7|4590.1|4590.95|4590.35|4590.7|4590.1|38
1649144980000|2022-04-05 07:49:40|4590.95|4590.35|4590.7|4590.1|4590.95|4590.35|4590.7|4590.1|13
1649144990000|2022-04-05 07:49:50|4590.82|4590.22|4590.95|4590.35|4590.95|4590.35|4590.82|4590.22|8
1649145000000|2022-04-05 07:50:00|4590.7|4590.1|4590.2|4589.6|4590.7|4590.1|4590.2|4589.6|14
1649145010000|2022-04-05 07:50:10|4590.32|4589.72|4589.95|4589.35|4590.45|4589.85|4589.95|4589.35|14
1649145020000|2022-04-05 07:50:20|4589.82|4589.22|4589.57|4588.97|4589.95|4589.35|4589.57|4588.97|24
1649145030000|2022-04-05 07:50:30|4589.45|4588.85|4589.57|4588.97|4589.7|4589.1|4589.45|4588.85|14
1649145040000|2022-04-05 07:50:40|4589.45|4588.85|4589.45|4588.85|4589.57|4588.97|4589.32|4588.72|3
1649145050000|2022-04-05 07:50:50|4589.57|4588.97|4589.45|4588.85|4589.7|4589.1|4589.32|4588.72|11
1649145060000|2022-04-05 07:51:00|4589.32|4588.72|4589.32|4588.72|4589.45|4588.85|4589.32|4588.72|3
1649145070000|2022-04-05 07:51:10|4588.95|4588.35|4589.07|4588.47|4589.2|4588.6|4588.82|4588.22|64
1649145080000|2022-04-05 07:51:20|4589.2|4588.6|4588.95|4588.35|4589.32|4588.72|4588.95|4588.35|22
1649145090000|2022-04-05 07:51:30|4588.7|4588.1|4588.95|4588.35|4588.95|4588.35|4588.7|4588.1|24
1649145100000|2022-04-05 07:51:40|4588.45|4587.85|4588.2|4587.6|4588.57|4587.97|4588.07|4587.47|44
1649145110000|2022-04-05 07:51:50|4588.07|4587.47|4588.45|4587.85|4588.57|4587.97|4588.07|4587.47|17
1649145120000|2022-04-05 07:52:00|4588.57|4587.97|4588.45|4587.85|4588.57|4587.97|4588.45|4587.85|22
1649145130000|2022-04-05 07:52:10|4588.7|4588.1|4588.7|4588.1|4588.7|4588.1|4588.7|4588.1|5
1649145140000|2022-04-05 07:52:20|4588.57|4587.97|4588.57|4587.97|4588.57|4587.97|4588.45|4587.85|4
1649145150000|2022-04-05 07:52:30|4588.7|4588.1|4588.95|4588.35|4588.95|4588.35|4588.57|4587.97|15
1649145160000|2022-04-05 07:52:40|4588.7|4588.1|4588.45|4587.85|4588.7|4588.1|4588.45|4587.85|13
1649145170000|2022-04-05 07:52:50|4588.7|4588.1|4588.32|4587.72|4588.7|4588.1|4588.32|4587.72|41
1649145180000|2022-04-05 07:53:00|4588.45|4587.85|4588.32|4587.72|4588.45|4587.85|4588.07|4587.47|21
1649145190000|2022-04-05 07:53:10|4588.2|4587.6|4588.2|4587.6|4588.32|4587.72|4588.2|4587.6|2
1649145200000|2022-04-05 07:53:20|4588.32|4587.72|4588.32|4587.72|4588.32|4587.72|4588.2|4587.6|24
1649145210000|2022-04-05 07:53:30|4588.2|4587.6|4587.7|4587.1|4588.2|4587.6|4587.7|4587.1|23
1649145220000|2022-04-05 07:53:40|4587.57|4586.97|4587.2|4586.6|4587.57|4586.97|4586.95|4586.35|97
1649145230000|2022-04-05 07:53:50|4587.45|4586.85|4587.82|4587.22|4587.82|4587.22|4587.2|4586.6|33
1649145240000|2022-04-05 07:54:00|4587.7|4587.1|4587.57|4586.97|4587.82|4587.22|4587.57|4586.97|23
1649145250000|2022-04-05 07:54:10|4587.7|4587.1|4587.7|4587.1|4587.7|4587.1|4587.7|4587.1|4
1649145260000|2022-04-05 07:54:20|4587.45|4586.85|4587.7|4587.1|4587.82|4587.22|4587.45|4586.85|20
1649145270000|2022-04-05 07:54:30|4587.57|4586.97|4587.57|4586.97|4587.7|4587.1|4587.57|4586.97|16
1649145280000|2022-04-05 07:54:40|4587.7|4587.1|4587.82|4587.22|4587.95|4587.35|4587.57|4586.97|12
1649145290000|2022-04-05 07:54:50|4587.7|4587.1|4588.2|4587.6|4588.2|4587.6|4587.7|4587.1|31
1649145300000|2022-04-05 07:55:00|4588.32|4587.72|4588.07|4587.47|4588.45|4587.85|4588.07|4587.47|61
1649145310000|2022-04-05 07:55:10|4588.2|4587.6|4587.95|4587.35|4588.2|4587.6|4587.95|4587.35|4
1649145320000|2022-04-05 07:55:20|4587.7|4587.1|4588.2|4587.6|4588.45|4587.85|4587.7|4587.1|53
1649145330000|2022-04-05 07:55:30|4588.07|4587.47|4588.2|4587.6|4588.45|4587.85|4588.07|4587.47|9
1649145340000|2022-04-05 07:55:40|4588.45|4587.85|4587.95|4587.35|4588.45|4587.85|4587.95|4587.35|14
1649145350000|2022-04-05 07:55:50|4588.45|4587.85|4587.95|4587.35|4588.45|4587.85|4587.95|4587.35|45
1649145360000|2022-04-05 07:56:00|4587.82|4587.22|4588.07|4587.47|4588.07|4587.47|4587.7|4587.1|19
1649145370000|2022-04-05 07:56:10|4588.2|4587.6|4588.2|4587.6|4588.2|4587.6|4587.95|4587.35|22
1649145380000|2022-04-05 07:56:20|4588.32|4587.72|4588.2|4587.6|4588.45|4587.85|4588.2|4587.6|9
1649145390000|2022-04-05 07:56:30|4588.45|4587.85|4588.2|4587.6|4588.45|4587.85|4588.2|4587.6|17
1649145400000|2022-04-05 07:56:40|4588.45|4587.85|4588.95|4588.35|4588.95|4588.35|4588.32|4587.72|79
1649145410000|2022-04-05 07:56:50|4588.7|4588.1|4588.7|4588.1|4588.7|4588.1|4588.45|4587.85|19
1649145420000|2022-04-05 07:57:00|4588.57|4587.97|4588.7|4588.1|4588.7|4588.1|4588.57|4587.97|3
1649145430000|2022-04-05 07:57:10|4588.57|4587.97|4588.7|4588.1|4588.7|4588.1|4588.57|4587.97|3
1649145440000|2022-04-05 07:57:20|4588.82|4588.22|4588.95|4588.35|4588.95|4588.35|4588.7|4588.1|12
1649145450000|2022-04-05 07:57:30|4589.45|4588.85|4589.57|4588.97|4589.57|4588.97|4589.32|4588.72|150
1649145460000|2022-04-05 07:57:40|4589.7|4589.1|4589.7|4589.1|4590.07|4589.47|4589.45|4588.85|70
1649145470000|2022-04-05 07:57:50|4589.57|4588.97|4589.7|4589.1|4589.7|4589.1|4589.45|4588.85|13
1649145480000|2022-04-05 07:58:00|4589.95|4589.35|4589.57|4588.97|4590.2|4589.6|4589.45|4588.85|46
1649145490000|2022-04-05 07:58:10|4589.45|4588.85|4589.45|4588.85|4589.7|4589.1|4589.45|4588.85|6
1649145500000|2022-04-05 07:58:20|4589.2|4588.6|4589.07|4588.47|4589.2|4588.6|4589.07|4588.47|9
1649145510000|2022-04-05 07:58:30|4588.95|4588.35|4588.95|4588.35|4588.95|4588.35|4588.95|4588.35|2
1649145520000|2022-04-05 07:58:40|4588.82|4588.22|4588.7|4588.1|4588.95|4588.35|4588.7|4588.1|22
1649145530000|2022-04-05 07:58:50|4588.57|4587.97|4588.57|4587.97|4588.57|4587.97|4588.32|4587.72|14
1649145540000|2022-04-05 07:59:00|4588.45|4587.85|4588.7|4588.1|4588.82|4588.22|4588.45|4587.85|52
1649145550000|2022-04-05 07:59:10|4588.57|4587.97|4587.95|4587.35|4588.7|4588.1|4587.95|4587.35|54
1649145560000|2022-04-05 07:59:20|4588.2|4587.6|4588.2|4587.6|4588.2|4587.6|4588.07|4587.47|13
1649145570000|2022-04-05 07:59:30|4588.07|4587.47|4588.2|4587.6|4588.2|4587.6|4587.95|4587.35|11
1649145580000|2022-04-05 07:59:40|4587.95|4587.35|4587.95|4587.35|4587.95|4587.35|4587.95|4587.35|9
1649145590000|2022-04-05 07:59:50|4588.07|4587.47|4588.07|4587.47|4588.2|4587.6|4588.07|4587.47|13
1649145600000|2022-04-05 08:00:00|4588.2|4587.6|4588.32|4587.72|4588.45|4587.85|4588.2|4587.6|31
1649145610000|2022-04-05 08:00:10|4588.2|4587.6|4589.07|4588.47|4589.07|4588.47|4587.95|4587.35|38
1649145620000|2022-04-05 08:00:20|4588.95|4588.35|4589.2|4588.6|4589.45|4588.85|4588.95|4588.35|29
1649145630000|2022-04-05 08:00:30|4589.32|4588.72|4589.07|4588.47|4589.32|4588.72|4589.07|4588.47|7
1649145640000|2022-04-05 08:00:40|4589.2|4588.6|4589.45|4588.85|4589.45|4588.85|4589.2|4588.6|4
1649145650000|2022-04-05 08:00:50|4589.32|4588.72|4589.07|4588.47|4589.45|4588.85|4588.95|4588.35|21
1649145660000|2022-04-05 08:01:00|4589.2|4588.6|4589.2|4588.6|4589.32|4588.72|4589.2|4588.6|14
1649145670000|2022-04-05 08:01:10|4589.07|4588.47|4588.95|4588.35|4589.2|4588.6|4588.95|4588.35|10
1649145680000|2022-04-05 08:01:20|4589.07|4588.47|4588.95|4588.35|4589.07|4588.47|4588.95|4588.35|1
1649145690000|2022-04-05 08:01:30|4588.82|4588.22|4588.2|4587.6|4588.82|4588.22|4588.2|4587.6|26
1649145700000|2022-04-05 08:01:40|4588.45|4587.85|4588.32|4587.72|4588.45|4587.85|4588.2|4587.6|19
1649145710000|2022-04-05 08:01:50|4588.45|4587.85|4588.45|4587.85|4588.45|4587.85|4588.2|4587.6|3
1649145720000|2022-04-05 08:02:00|4588.2|4587.6|4588.45|4587.85|4588.45|4587.85|4588.2|4587.6|13
1649145730000|2022-04-05 08:02:10|4588.2|4587.6|4587.95|4587.35|4588.32|4587.72|4587.95|4587.35|47
1649145740000|2022-04-05 08:02:20|4588.07|4587.47|4587.45|4586.85|4588.2|4587.6|4587.45|4586.85|52
1649145750000|2022-04-05 08:02:30|4587.7|4587.1|4587.45|4586.85|4587.7|4587.1|4587.45|4586.85|23
1649145760000|2022-04-05 08:02:40|4587.57|4586.97|4587.7|4587.1|4587.7|4587.1|4587.45|4586.85|12
1649145770000|2022-04-05 08:02:50|4587.57|4586.97|4587.7|4587.1|4587.7|4587.1|4587.45|4586.85|25
1649145780000|2022-04-05 08:03:00|4587.57|4586.97|4587.57|4586.97|4587.7|4587.1|4587.57|4586.97|18
1649145790000|2022-04-05 08:03:10|4587.45|4586.85|4587.7|4587.1|4587.7|4587.1|4587.45|4586.85|49
1649145800000|2022-04-05 08:03:20|4587.95|4587.35|4587.95|4587.35|4587.95|4587.35|4587.95|4587.35|7
1649145810000|2022-04-05 08:03:30|4587.7|4587.1|4587.7|4587.1|4587.7|4587.1|4587.45|4586.85|20
1649145820000|2022-04-05 08:03:40|4587.57|4586.97|4587.7|4587.1|4587.7|4587.1|4587.45|4586.85|26
1649145840000|2022-04-05 08:04:00|4587.45|4586.85|4588.2|4587.6|4588.2|4587.6|4587.45|4586.85|98
1649145850000|2022-04-05 08:04:10|4587.95|4587.35|4587.7|4587.1|4587.95|4587.35|4587.7|4587.1|19
1649145860000|2022-04-05 08:04:20|4587.82|4587.22|4587.95|4587.35|4587.95|4587.35|4587.82|4587.22|10
1649145870000|2022-04-05 08:04:30|4587.82|4587.22|4587.7|4587.1|4587.95|4587.35|4587.7|4587.1|8
1649145880000|2022-04-05 08:04:40|4587.45|4586.85|4587.2|4586.6|4587.7|4587.1|4587.2|4586.6|78
1649145890000|2022-04-05 08:04:50|4586.95|4586.35|4586.95|4586.35|4586.95|4586.35|4586.95|4586.35|66
1649145900000|2022-04-05 08:05:00|4587.2|4586.6|4587.2|4586.6|4587.2|4586.6|4587.2|4586.6|79
1649145910000|2022-04-05 08:05:10|4586.95|4586.35|4586.95|4586.35|4587.07|4586.47|4586.95|4586.35|40
1649145920000|2022-04-05 08:05:20|4586.7|4586.1|4586.95|4586.35|4586.95|4586.35|4586.7|4586.1|21
1649145940000|2022-04-05 08:05:40|4587.2|4586.6|4587.45|4586.85|4587.45|4586.85|4587.2|4586.6|31
1649145950000|2022-04-05 08:05:50|4587.2|4586.6|4587.2|4586.6|4587.2|4586.6|4587.2|4586.6|20
1649145960000|2022-04-05 08:06:00|4587.32|4586.72|4586.95|4586.35|4587.45|4586.85|4586.95|4586.35|34
1649145970000|2022-04-05 08:06:10|4586.82|4586.22|4586.7|4586.1|4586.82|4586.22|4586.7|4586.1|15
1649145980000|2022-04-05 08:06:20|4586.95|4586.35|4586.95|4586.35|4586.95|4586.35|4586.95|4586.35|15
1649145990000|2022-04-05 08:06:30|4587.07|4586.47|4587.2|4586.6|4587.2|4586.6|4586.95|4586.35|4
1649146000000|2022-04-05 08:06:40|4587.45|4586.85|4587.45|4586.85|4587.45|4586.85|4587.2|4586.6|33
1649146010000|2022-04-05 08:06:50|4587.7|4587.1|4587.7|4587.1|4587.7|4587.1|4587.7|4587.1|60
1649146020000|2022-04-05 08:07:00|4587.95|4587.35|4587.7|4587.1|4588.2|4587.6|4587.7|4587.1|52
1649146030000|2022-04-05 08:07:10|4587.95|4587.35|4587.7|4587.1|4587.95|4587.35|4587.7|4587.1|22
1649146040000|2022-04-05 08:07:20|4587.95|4587.35|4587.82|4587.22|4587.95|4587.35|4587.7|4587.1|10
1649146050000|2022-04-05 08:07:30|4587.95|4587.35|4587.95|4587.35|4587.95|4587.35|4587.82|4587.22|7
1649146060000|2022-04-05 08:07:40|4587.7|4587.1|4587.45|4586.85|4587.7|4587.1|4587.45|4586.85|12
1649146070000|2022-04-05 08:07:50|4587.7|4587.1|4587.7|4587.1|4587.7|4587.1|4587.57|4586.97|4
1649146080000|2022-04-05 08:08:00|4587.57|4586.97|4587.7|4587.1|4587.7|4587.1|4587.45|4586.85|32
1649146090000|2022-04-05 08:08:10|||||||||4
1649146100000|2022-04-05 08:08:20|4587.57|4586.97|4587.7|4587.1|4587.7|4587.1|4587.57|4586.97|3
1649146110000|2022-04-05 08:08:30|4587.95|4587.35|4587.7|4587.1|4587.95|4587.35|4587.7|4587.1|8
1649146120000|2022-04-05 08:08:40|4587.95|4587.35|4587.95|4587.35|4587.95|4587.35|4587.95|4587.35|6
1649146130000|2022-04-05 08:08:50|4587.82|4587.22|4587.95|4587.35|4587.95|4587.35|4587.82|4587.22|4
1649146140000|2022-04-05 08:09:00|4587.7|4587.1|4587.7|4587.1|4587.7|4587.1|4587.7|4587.1|14
1649146150000|2022-04-05 08:09:10|4587.95|4587.35|4587.95|4587.35|4587.95|4587.35|4587.82|4587.22|8
1649146160000|2022-04-05 08:09:20|4587.82|4587.22|4587.95|4587.35|4587.95|4587.35|4587.82|4587.22|32
1649146170000|2022-04-05 08:09:30|||||||||1
1649146180000|2022-04-05 08:09:40|4587.82|4587.22|4587.45|4586.85|4587.82|4587.22|4587.45|4586.85|10
1649146190000|2022-04-05 08:09:50|4587.7|4587.1|4587.7|4587.1|4587.7|4587.1|4587.7|4587.1|4
1649146200000|2022-04-05 08:10:00|4587.82|4587.22|4587.7|4587.1|4587.82|4587.22|4587.7|4587.1|47
1649146210000|2022-04-05 08:10:10|||||||||22
1649146220000|2022-04-05 08:10:20|4587.57|4586.97|4587.7|4587.1|4587.7|4587.1|4587.45|4586.85|2
1649146230000|2022-04-05 08:10:30|4587.95|4587.35|4587.95|4587.35|4587.95|4587.35|4587.95|4587.35|5
1649146240000|2022-04-05 08:10:40|4587.82|4587.22|4587.7|4587.1|4587.82|4587.22|4587.7|4587.1|6
1649146250000|2022-04-05 08:10:50|||||||||7
1649146260000|2022-04-05 08:11:00|4587.82|4587.22|4587.82|4587.22|4587.95|4587.35|4587.82|4587.22|3
1649146270000|2022-04-05 08:11:10|4587.95|4587.35|4587.95|4587.35|4587.95|4587.35|4587.82|4587.22|2
1649146280000|2022-04-05 08:11:20|||||||||5
1649146290000|2022-04-05 08:11:30|4588.32|4587.72|4588.2|4587.6|4588.45|4587.85|4588.2|4587.6|29
1649146300000|2022-04-05 08:11:40|4587.95|4587.35|4587.95|4587.35|4587.95|4587.35|4587.95|4587.35|6
1649146310000|2022-04-05 08:11:50|4587.82|4587.22|4587.95|4587.35|4587.95|4587.35|4587.7|4587.1|32
1649146320000|2022-04-05 08:12:00|4587.7|4587.1|4588.2|4587.6|4588.2|4587.6|4587.7|4587.1|27
1649146330000|2022-04-05 08:12:10|4587.95|4587.35|4588.2|4587.6|4588.2|4587.6|4587.95|4587.35|7
1649146340000|2022-04-05 08:12:20|4588.07|4587.47|4588.2|4587.6|4588.2|4587.6|4588.07|4587.47|1
1649146350000|2022-04-05 08:12:30|4588.07|4587.47|4588.07|4587.47|4588.07|4587.47|4588.07|4587.47|29
1649146360000|2022-04-05 08:12:40|4588.2|4587.6|4588.82|4588.22|4588.82|4588.22|4588.2|4587.6|77
1649146370000|2022-04-05 08:12:50|4588.95|4588.35|4589.2|4588.6|4589.2|4588.6|4588.7|4588.1|114
1649146380000|2022-04-05 08:13:00|4588.95|4588.35|4589.2|4588.6|4589.45|4588.85|4588.95|4588.35|42
1649146390000|2022-04-05 08:13:10|4588.95|4588.35|4589.07|4588.47|4589.07|4588.47|4588.95|4588.35|18
1649146400000|2022-04-05 08:13:20|4588.95|4588.35|4588.95|4588.35|4588.95|4588.35|4588.95|4588.35|11
1649146410000|2022-04-05 08:13:30|||||||||8
1649146420000|2022-04-05 08:13:40|4589.07|4588.47|4589.07|4588.47|4589.2|4588.6|4588.95|4588.35|10
1649146430000|2022-04-05 08:13:50|4589.2|4588.6|4589.32|4588.72|4589.32|4588.72|4589.07|4588.47|10
1649146440000|2022-04-05 08:14:00|4589.2|4588.6|4589.32|4588.72|4589.32|4588.72|4589.2|4588.6|16
1649146450000|2022-04-05 08:14:10|4589.2|4588.6|4588.7|4588.1|4589.2|4588.6|4588.7|4588.1|36
1649146460000|2022-04-05 08:14:20|4588.82|4588.22|4588.95|4588.35|4588.95|4588.35|4588.82|4588.22|0
1649146470000|2022-04-05 08:14:30|4589.2|4588.6|4589.2|4588.6|4589.2|4588.6|4589.2|4588.6|7
1649146480000|2022-04-05 08:14:40|4589.07|4588.47|4589.2|4588.6|4589.2|4588.6|4588.95|4588.35|12
1649146490000|2022-04-05 08:14:50|4589.32|4588.72|4589.2|4588.6|4589.45|4588.85|4589.2|4588.6|11
1649146500000|2022-04-05 08:15:00|4589.45|4588.85|4589.7|4589.1|4589.7|4589.1|4589.32|4588.72|20
1649146510000|2022-04-05 08:15:10|4589.95|4589.35|4589.95|4589.35|4589.95|4589.35|4589.7|4589.1|79
1649146520000|2022-04-05 08:15:20|4589.82|4589.22|4589.7|4589.1|4589.95|4589.35|4589.7|4589.1|15
1649146530000|2022-04-05 08:15:30|4589.45|4588.85|4589.57|4588.97|4589.7|4589.1|4589.45|4588.85|10
1649146540000|2022-04-05 08:15:40|4589.45|4588.85|4589.45|4588.85|4589.57|4588.97|4589.45|4588.85|25
1649146550000|2022-04-05 08:15:50|4589.57|4588.97|4589.45|4588.85|4589.57|4588.97|4589.45|4588.85|13
1649146560000|2022-04-05 08:16:00|4589.57|4588.97|4588.95|4588.35|4589.57|4588.97|4588.95|4588.35|54
1649146570000|2022-04-05 08:16:10|4589.07|4588.47|4589.2|4588.6|4589.2|4588.6|4588.95|4588.35|47
1649146580000|2022-04-05 08:16:20|4588.95|4588.35|4588.95|4588.35|4588.95|4588.35|4588.95|4588.35|30
1649146590000|2022-04-05 08:16:30|4589.07|4588.47|4589.2|4588.6|4589.2|4588.6|4589.07|4588.47|4
1649146600000|2022-04-05 08:16:40|4589.07|4588.47|4588.95|4588.35|4589.07|4588.47|4588.95|4588.35|3
1649146610000|2022-04-05 08:16:50|4589.07|4588.47|4588.95|4588.35|4589.2|4588.6|4588.95|4588.35|11
1649146620000|2022-04-05 08:17:00|4589.2|4588.6|4588.95|4588.35|4589.2|4588.6|4588.95|4588.35|36
1649146630000|2022-04-05 08:17:10|4588.7|4588.1|4588.95|4588.35|4588.95|4588.35|4588.7|4588.1|7
1649146640000|2022-04-05 08:17:20|||||||||28
1649146650000|2022-04-05 08:17:30|4588.82|4588.22|4588.95|4588.35|4588.95|4588.35|4588.82|4588.22|35
1649146660000|2022-04-05 08:17:40|4588.82|4588.22|4588.7|4588.1|4588.82|4588.22|4588.7|4588.1|17
1649146670000|2022-04-05 08:17:50|4588.45|4587.85|4588.45|4587.85|4588.45|4587.85|4588.45|4587.85|40
1649146680000|2022-04-05 08:18:00|||||||||12
1649146700000|2022-04-05 08:18:20|4588.2|4587.6|4588.2|4587.6|4588.2|4587.6|4588.2|4587.6|7
1649146710000|2022-04-05 08:18:30|4588.45|4587.85|4588.45|4587.85|4588.57|4587.97|4588.45|4587.85|13
1649146730000|2022-04-05 08:18:50|4588.32|4587.72|4588.32|4587.72|4588.45|4587.85|4588.2|4587.6|32
1649146740000|2022-04-05 08:19:00|4588.45|4587.85|4588.2|4587.6|4588.45|4587.85|4588.2|4587.6|5
1649146750000|2022-04-05 08:19:10|4588.32|4587.72|4588.32|4587.72|4588.32|4587.72|4588.2|4587.6|20
1649146760000|2022-04-05 08:19:20|4588.2|4587.6|4588.2|4587.6|4588.45|4587.85|4588.2|4587.6|17
1649146770000|2022-04-05 08:19:30|4587.95|4587.35|4587.7|4587.1|4587.95|4587.35|4587.7|4587.1|45
1649146780000|2022-04-05 08:19:40|4587.95|4587.35|4587.7|4587.1|4587.95|4587.35|4587.7|4587.1|27
1649146790000|2022-04-05 08:19:50|4587.95|4587.35|4587.7|4587.1|4587.95|4587.35|4587.7|4587.1|12
1649146800000|2022-04-05 08:20:00|||||||||11
1649146810000|2022-04-05 08:20:10|4587.95|4587.35|4588.7|4588.1|4588.7|4588.1|4587.95|4587.35|26
1649146820000|2022-04-05 08:20:20|4588.95|4588.35|4588.7|4588.1|4588.95|4588.35|4588.7|4588.1|35
1649146830000|2022-04-05 08:20:30|4588.57|4587.97|4588.7|4588.1|4588.7|4588.1|4588.57|4587.97|18
1649146840000|2022-04-05 08:20:40|4588.57|4587.97|4588.7|4588.1|4588.7|4588.1|4588.57|4587.97|7
1649146850000|2022-04-05 08:20:50|4588.45|4587.85|4588.45|4587.85|4588.45|4587.85|4588.45|4587.85|1
1649146860000|2022-04-05 08:21:00|4588.2|4587.6|4588.2|4587.6|4588.2|4587.6|4587.95|4587.35|20
1649146870000|2022-04-05 08:21:10|||||||||23
1649146880000|2022-04-05 08:21:20|||||||||30
1649146890000|2022-04-05 08:21:30|4587.95|4587.35|4588.2|4587.6|4588.2|4587.6|4587.95|4587.35|9
1649146900000|2022-04-05 08:21:40|4588.32|4587.72|4588.32|4587.72|4588.32|4587.72|4588.32|4587.72|5
1649146910000|2022-04-05 08:21:50|4588.2|4587.6|4588.07|4587.47|4588.2|4587.6|4587.95|4587.35|17
1649146920000|2022-04-05 08:22:00|4588.2|4587.6|4588.2|4587.6|4588.2|4587.6|4588.07|4587.47|7
1649146930000|2022-04-05 08:22:10|4588.07|4587.47|4587.7|4587.1|4588.2|4587.6|4587.7|4587.1|40
1649146940000|2022-04-05 08:22:20|4587.57|4586.97|4587.7|4587.1|4587.7|4587.1|4587.57|4586.97|14
1649146950000|2022-04-05 08:22:30|||||||||19
1649146960000|2022-04-05 08:22:40|4587.45|4586.85|4587.7|4587.1|4587.7|4587.1|4587.45|4586.85|31
1649146970000|2022-04-05 08:22:50|4587.45|4586.85|4587.45|4586.85|4587.45|4586.85|4587.32|4586.72|28
1649146980000|2022-04-05 08:23:00|4587.57|4586.97|4587.45|4586.85|4587.57|4586.97|4587.45|4586.85|44
1649146990000|2022-04-05 08:23:10|4587.7|4587.1|4587.95|4587.35|4587.95|4587.35|4587.7|4587.1|13
1649147000000|2022-04-05 08:23:20|4587.7|4587.1|4587.7|4587.1|4587.7|4587.1|4587.7|4587.1|17
1649147010000|2022-04-05 08:23:30|4587.57|4586.97|4587.45|4586.85|4587.7|4587.1|4587.45|4586.85|6
1649147020000|2022-04-05 08:23:40|4587.57|4586.97|4587.95|4587.35|4587.95|4587.35|4587.57|4586.97|17
1649147030000|2022-04-05 08:23:50|4587.82|4587.22|4587.82|4587.22|4587.95|4587.35|4587.7|4587.1|6
1649147040000|2022-04-05 08:24:00|4587.7|4587.1|4587.7|4587.1|4587.95|4587.35|4587.7|4587.1|32
1649147050000|2022-04-05 08:24:10|4587.95|4587.35|4587.95|4587.35|4587.95|4587.35|4587.95|4587.35|18
1649147060000|2022-04-05 08:24:20|4587.82|4587.22|4587.7|4587.1|4587.82|4587.22|4587.45|4586.85|29
1649147070000|2022-04-05 08:24:30|4587.45|4586.85|4587.7|4587.1|4587.7|4587.1|4587.45|4586.85|8
1649147080000|2022-04-05 08:24:40|4587.45|4586.85|4587.45|4586.85|4587.45|4586.85|4587.45|4586.85|17
1649147090000|2022-04-05 08:24:50|4587.57|4586.97|4587.7|4587.1|4587.7|4587.1|4587.57|4586.97|7
1649147100000|2022-04-05 08:25:00|||||||||4
1649147110000|2022-04-05 08:25:10|||||||||18
1649147120000|2022-04-05 08:25:20|4587.95|4587.35|4587.7|4587.1|4588.2|4587.6|4587.7|4587.1|69
1649147130000|2022-04-05 08:25:30|4587.2|4586.6|4587.2|4586.6|4587.2|4586.6|4587.2|4586.6|50
1649147140000|2022-04-05 08:25:40|4587.32|4586.72|4587.57|4586.97|4587.7|4587.1|4587.32|4586.72|12
1649147150000|2022-04-05 08:25:50|4587.45|4586.85|4587.45|4586.85|4587.7|4587.1|4587.45|4586.85|51
1649147160000|2022-04-05 08:26:00|||||||||26
1649147170000|2022-04-05 08:26:10|4587.2|4586.6|4586.95|4586.35|4587.2|4586.6|4586.95|4586.35|60
1649147180000|2022-04-05 08:26:20|4587.2|4586.6|4587.2|4586.6|4587.2|4586.6|4587.2|4586.6|50
1649147190000|2022-04-05 08:26:30|4586.95|4586.35|4586.95|4586.35|4586.95|4586.35|4586.95|4586.35|27
1649147200000|2022-04-05 08:26:40|4586.7|4586.1|4586.7|4586.1|4586.7|4586.1|4586.7|4586.1|27
1649147210000|2022-04-05 08:26:50|4586.57|4585.97|4586.7|4586.1|4586.7|4586.1|4586.45|4585.85|112
1649147220000|2022-04-05 08:27:00|4586.57|4585.97|4586.82|4586.22|4586.95|4586.35|4586.57|4585.97|26
1649147230000|2022-04-05 08:27:10|4586.95|4586.35|4586.7|4586.1|4586.95|4586.35|4586.7|4586.1|1
1649147240000|2022-04-05 08:27:20|4586.95|4586.35|4586.95|4586.35|4586.95|4586.35|4586.95|4586.35|5
1649147250000|2022-04-05 08:27:30|4586.82|4586.22|4586.7|4586.1|4586.82|4586.22|4586.7|4586.1|15
1649147260000|2022-04-05 08:27:40|4586.57|4585.97|4586.7|4586.1|4586.7|4586.1|4586.45|4585.85|60
1649147270000|2022-04-05 08:27:50|4586.57|4585.97|4586.45|4585.85|4586.7|4586.1|4586.45|4585.85|7
1649147280000|2022-04-05 08:28:00|||||||||9
1649147290000|2022-04-05 08:28:10|||||||||8
1649147300000|2022-04-05 08:28:20|4586.2|4585.6|4585.95|4585.35|4586.2|4585.6|4585.95|4585.35|108
1649147310000|2022-04-05 08:28:30|4585.7|4585.1|4585.7|4585.1|4585.95|4585.35|4585.7|4585.1|43
1649147320000|2022-04-05 08:28:40|||||||||13
1649147330000|2022-04-05 08:28:50|4585.45|4584.85|4585.45|4584.85|4585.45|4584.85|4585.45|4584.85|10
1649147340000|2022-04-05 08:29:00|4585.57|4584.97|4584.7|4584.1|4585.7|4585.1|4584.7|4584.1|117
1649147350000|2022-04-05 08:29:10|4584.95|4584.35|4585.2|4584.6|4585.2|4584.6|4584.82|4584.22|32
1649147360000|2022-04-05 08:29:20|4585.07|4584.47|4584.95|4584.35|4585.07|4584.47|4584.95|4584.35|12
1649147370000|2022-04-05 08:29:30|||||||||1
1649147380000|2022-04-05 08:29:40|||||||||28
1649147390000|2022-04-05 08:29:50|||||||||1
1649147400000|2022-04-05 08:30:00|4585.07|4584.47|4585.2|4584.6|4585.2|4584.6|4584.7|4584.1|108
1649147410000|2022-04-05 08:30:10|||||||||4
1649147420000|2022-04-05 08:30:20|4584.95|4584.35|4584.7|4584.1|4584.95|4584.35|4584.7|4584.1|31
1649147430000|2022-04-05 08:30:30|4584.95|4584.35|4585.2|4584.6|4585.2|4584.6|4584.95|4584.35|61
1649147440000|2022-04-05 08:30:40|||||||||7
1649147450000|2022-04-05 08:30:50|4585.45|4584.85|4585.2|4584.6|4585.45|4584.85|4585.07|4584.47|36
1649147460000|2022-04-05 08:31:00|4584.95|4584.35|4585.2|4584.6|4585.2|4584.6|4584.95|4584.35|23
1649147470000|2022-04-05 08:31:10|4584.95|4584.35|4585.2|4584.6|4585.2|4584.6|4584.95|4584.35|48
1649147480000|2022-04-05 08:31:20|4585.07|4584.47|4585.2|4584.6|4585.2|4584.6|4585.07|4584.47|32
1649147490000|2022-04-05 08:31:30|4585.07|4584.47|4585.07|4584.47|4585.07|4584.47|4585.07|4584.47|22
1649147500000|2022-04-05 08:31:40|4584.95|4584.35|4584.95|4584.35|4585.2|4584.6|4584.95|4584.35|10
1649147510000|2022-04-05 08:31:50|||||||||14
1649147520000|2022-04-05 08:32:00|4585.2|4584.6|4585.32|4584.72|4585.32|4584.72|4585.2|4584.6|37
1649147530000|2022-04-05 08:32:10|4585.45|4584.85|4585.45|4584.85|4585.45|4584.85|4585.45|4584.85|22
1649147540000|2022-04-05 08:32:20|4585.7|4585.1|4585.45|4584.85|4585.7|4585.1|4585.32|4584.72|14
1649147550000|2022-04-05 08:32:30|||||||||12
1649147560000|2022-04-05 08:32:40|4585.2|4584.6|4584.95|4584.35|4585.2|4584.6|4584.95|4584.35|66
1649147570000|2022-04-05 08:32:50|4584.82|4584.22|4584.95|4584.35|4584.95|4584.35|4584.7|4584.1|68
1649147580000|2022-04-05 08:33:00|4584.7|4584.1|4584.95|4584.35|4584.95|4584.35|4584.7|4584.1|57
1649147590000|2022-04-05 08:33:10|4584.82|4584.22|4584.45|4583.85|4584.82|4584.22|4584.45|4583.85|89
1649147600000|2022-04-05 08:33:20|4584.2|4583.6|4583.7|4583.1|4584.2|4583.6|4583.7|4583.1|125
1649147610000|2022-04-05 08:33:30|4583.95|4583.35|4584.2|4583.6|4584.2|4583.6|4583.95|4583.35|160
1649147620000|2022-04-05 08:33:40|4584.45|4583.85|4584.2|4583.6|4584.7|4584.1|4584.2|4583.6|33
1649147630000|2022-04-05 08:33:50|4584.45|4583.85|4584.45|4583.85|4584.7|4584.1|4584.45|4583.85|27
1649147640000|2022-04-05 08:34:00|4584.7|4584.1|4584.82|4584.22|4584.82|4584.22|4584.57|4583.97|8
1649147650000|2022-04-05 08:34:10|4584.95|4584.35|4584.7|4584.1|4584.95|4584.35|4584.7|4584.1|11
1649147660000|2022-04-05 08:34:20|4584.82|4584.22|4584.95|4584.35|4584.95|4584.35|4584.82|4584.22|1
1649147670000|2022-04-05 08:34:30|4585.45|4584.85|4585.2|4584.6|4585.45|4584.85|4585.2|4584.6|39
1649147680000|2022-04-05 08:34:40|4584.95|4584.35|4584.95|4584.35|4584.95|4584.35|4584.95|4584.35|8
1649147690000|2022-04-05 08:34:50|4585.2|4584.6|4584.95|4584.35|4585.2|4584.6|4584.7|4584.1|61
1649147700000|2022-04-05 08:35:00|4584.82|4584.22|4584.95|4584.35|4584.95|4584.35|4584.82|4584.22|4
1649147710000|2022-04-05 08:35:10|4585.07|4584.47|4585.07|4584.47|4585.07|4584.47|4585.07|4584.47|24
1649147720000|2022-04-05 08:35:20|4584.95|4584.35|4585.2|4584.6|4585.2|4584.6|4584.95|4584.35|2
1649147730000|2022-04-05 08:35:30|4585.32|4584.72|4585.2|4584.6|4585.32|4584.72|4585.2|4584.6|4
1649147740000|2022-04-05 08:35:40|4585.32|4584.72|4585.2|4584.6|4585.32|4584.72|4585.2|4584.6|7
1649147750000|2022-04-05 08:35:50|4585.32|4584.72|4585.2|4584.6|4585.32|4584.72|4585.2|4584.6|19
1649147760000|2022-04-05 08:36:00|4585.32|4584.72|4585.2|4584.6|4585.45|4584.85|4585.2|4584.6|41
1649147770000|2022-04-05 08:36:10|4584.82|4584.22|4584.7|4584.1|4584.95|4584.35|4584.7|4584.1|6
1649147780000|2022-04-05 08:36:20|4584.95|4584.35|4584.95|4584.35|4584.95|4584.35|4584.95|4584.35|29
1649147790000|2022-04-05 08:36:30|4585.2|4584.6|4584.95|4584.35|4585.2|4584.6|4584.95|4584.35|17
1649147800000|2022-04-05 08:36:40|4585.07|4584.47|4585.45|4584.85|4585.45|4584.85|4585.07|4584.47|24
1649147810000|2022-04-05 08:36:50|4585.32|4584.72|4585.45|4584.85|4585.45|4584.85|4585.32|4584.72|17
1649147820000|2022-04-05 08:37:00|4585.7|4585.1|4585.57|4584.97|4585.7|4585.1|4585.45|4584.85|25
1649147830000|2022-04-05 08:37:10|4585.45|4584.85|4585.7|4585.1|4585.7|4585.1|4585.45|4584.85|29
1649147840000|2022-04-05 08:37:20|4585.45|4584.85|4585.57|4584.97|4585.7|4585.1|4585.45|4584.85|9
1649147850000|2022-04-05 08:37:30|4585.45|4584.85|4585.7|4585.1|4585.7|4585.1|4585.45|4584.85|3
1649147870000|2022-04-05 08:37:50|4585.57|4584.97|4585.7|4585.1|4585.7|4585.1|4585.57|4584.97|19
1649147880000|2022-04-05 08:38:00|4585.82|4585.22|4585.95|4585.35|4585.95|4585.35|4585.7|4585.1|6
1649147890000|2022-04-05 08:38:10|4585.7|4585.1|4585.95|4585.35|4585.95|4585.35|4585.7|4585.1|29
1649147900000|2022-04-05 08:38:20|4586.07|4585.47|4585.95|4585.35|4586.07|4585.47|4585.95|4585.35|22
1649147910000|2022-04-05 08:38:30|4586.07|4585.47|4585.95|4585.35|4586.2|4585.6|4585.95|4585.35|11
1649147920000|2022-04-05 08:38:40|4585.7|4585.1|4585.7|4585.1|4585.7|4585.1|4585.7|4585.1|15
1649147930000|2022-04-05 08:38:50|4585.45|4584.85|4585.45|4584.85|4585.57|4584.97|4585.45|4584.85|45
1649147940000|2022-04-05 08:39:00|4585.57|4584.97|4585.7|4585.1|4585.7|4585.1|4585.45|4584.85|31
1649147950000|2022-04-05 08:39:10|4585.45|4584.85|4585.32|4584.72|4585.7|4585.1|4585.2|4584.6|64
1649147960000|2022-04-05 08:39:20|4585.45|4584.85|4585.2|4584.6|4585.45|4584.85|4585.2|4584.6|4
1649147970000|2022-04-05 08:39:30|4585.32|4584.72|4585.45|4584.85|4585.57|4584.97|4585.32|4584.72|10
1649147980000|2022-04-05 08:39:40|||||||||15
1649147990000|2022-04-05 08:39:50|4585.7|4585.1|4585.7|4585.1|4585.7|4585.1|4585.7|4585.1|13
1649148000000|2022-04-05 08:40:00|4585.57|4584.97|4585.45|4584.85|4585.57|4584.97|4585.45|4584.85|12
1649148010000|2022-04-05 08:40:10|4585.2|4584.6|4585.2|4584.6|4585.2|4584.6|4585.2|4584.6|6
1649148030000|2022-04-05 08:40:30|4585.45|4584.85|4585.57|4584.97|4585.57|4584.97|4585.45|4584.85|7
1649148040000|2022-04-05 08:40:40|4585.45|4584.85|4585.45|4584.85|4585.45|4584.85|4585.45|4584.85|2
1649148050000|2022-04-05 08:40:50|4585.57|4584.97|4585.7|4585.1|4585.7|4585.1|4585.45|4584.85|11
1649148060000|2022-04-05 08:41:00|4585.57|4584.97|4585.7|4585.1|4585.7|4585.1|4585.57|4584.97|2
1649148070000|2022-04-05 08:41:10|4585.95|4585.35|4586.2|4585.6|4586.2|4585.6|4585.95|4585.35|14
1649148080000|2022-04-05 08:41:20|4586.32|4585.72|4586.2|4585.6|4586.32|4585.72|4586.2|4585.6|23
1649148090000|2022-04-05 08:41:30|4586.32|4585.72|4586.45|4585.85|4586.45|4585.85|4586.2|4585.6|3
1649148100000|2022-04-05 08:41:40|4586.2|4585.6|4586.2|4585.6|4586.2|4585.6|4586.2|4585.6|11
1649148110000|2022-04-05 08:41:50|4586.32|4585.72|4586.45|4585.85|4586.45|4585.85|4586.32|4585.72|16
1649148120000|2022-04-05 08:42:00|4586.7|4586.1|4586.7|4586.1|4586.7|4586.1|4586.7|4586.1|31
1649148130000|2022-04-05 08:42:10|4586.45|4585.85|4586.2|4585.6|4586.45|4585.85|4586.2|4585.6|21
1649148140000|2022-04-05 08:42:20|4586.45|4585.85|4586.45|4585.85|4586.45|4585.85|4586.45|4585.85|5
1649148150000|2022-04-05 08:42:30|||||||||5
1649148160000|2022-04-05 08:42:40|4586.2|4585.6|4586.2|4585.6|4586.2|4585.6|4586.2|4585.6|10
1649148170000|2022-04-05 08:42:50|4585.95|4585.35|4585.95|4585.35|4585.95|4585.35|4585.57|4584.97|41
1649148180000|2022-04-05 08:43:00|4585.82|4585.22|4585.95|4585.35|4585.95|4585.35|4585.7|4585.1|3
1649148190000|2022-04-05 08:43:10|4585.82|4585.22|4585.95|4585.35|4585.95|4585.35|4585.7|4585.1|6
1649148200000|2022-04-05 08:43:20|4585.7|4585.1|4585.95|4585.35|4585.95|4585.35|4585.7|4585.1|4
1649148210000|2022-04-05 08:43:30|4585.82|4585.22|4585.82|4585.22|4585.82|4585.22|4585.82|4585.22|1
1649148220000|2022-04-05 08:43:40|4585.7|4585.1|4585.7|4585.1|4585.7|4585.1|4585.7|4585.1|1
1649148230000|2022-04-05 08:43:50|4585.82|4585.22|4585.7|4585.1|4585.95|4585.35|4585.7|4585.1|3
1649148240000|2022-04-05 08:44:00|||||||||4
1649148250000|2022-04-05 08:44:10|4585.82|4585.22|4585.7|4585.1|4585.95|4585.35|4585.7|4585.1|14
1649148260000|2022-04-05 08:44:20|4585.57|4584.97|4585.45|4584.85|4585.7|4585.1|4585.45|4584.85|26
1649148270000|2022-04-05 08:44:30|4585.57|4584.97|4585.7|4585.1|4585.7|4585.1|4585.57|4584.97|3
1649148280000|2022-04-05 08:44:40|4585.82|4585.22|4585.7|4585.1|4585.95|4585.35|4585.7|4585.1|10
1649148290000|2022-04-05 08:44:50|4585.82|4585.22|4585.7|4585.1|4585.95|4585.35|4585.7|4585.1|8
1649148300000|2022-04-05 08:45:00|4585.45|4584.85|4585.57|4584.97|4585.57|4584.97|4585.45|4584.85|18
1649148310000|2022-04-05 08:45:10|4585.7|4585.1|4585.7|4585.1|4585.7|4585.1|4585.7|4585.1|1
1649148320000|2022-04-05 08:45:20|4585.82|4585.22|4585.45|4584.85|4585.95|4585.35|4585.45|4584.85|14
1649148330000|2022-04-05 08:45:30|4585.2|4584.6|4584.7|4584.1|4585.2|4584.6|4584.7|4584.1|80
1649148340000|2022-04-05 08:45:40|4584.82|4584.22|4584.82|4584.22|4584.82|4584.22|4584.82|4584.22|12
1649148350000|2022-04-05 08:45:50|4584.95|4584.35|4584.95|4584.35|4584.95|4584.35|4584.7|4584.1|9
1649148360000|2022-04-05 08:46:00|4584.82|4584.22|4584.82|4584.22|4584.82|4584.22|4584.82|4584.22|14
1649148370000|2022-04-05 08:46:10|4584.95|4584.35|4584.7|4584.1|4584.95|4584.35|4584.7|4584.1|5
1649148390000|2022-04-05 08:46:30|||||||||1
1649148400000|2022-04-05 08:46:40|4584.82|4584.22|4585.07|4584.47|4585.07|4584.47|4584.82|4584.22|35
1649148410000|2022-04-05 08:46:50|4585.2|4584.6|4585.2|4584.6|4585.2|4584.6|4585.2|4584.6|0
1649148420000|2022-04-05 08:47:00|4584.95|4584.35|4585.2|4584.6|4585.2|4584.6|4584.95|4584.35|12
1649148430000|2022-04-05 08:47:10|4585.45|4584.85|4585.45|4584.85|4585.45|4584.85|4585.45|4584.85|25
1649148440000|2022-04-05 08:47:20|4585.7|4585.1|4585.7|4585.1|4585.7|4585.1|4585.57|4584.97|14
1649148450000|2022-04-05 08:47:30|4585.57|4584.97|4585.2|4584.6|4585.57|4584.97|4585.2|4584.6|12
1649148460000|2022-04-05 08:47:40|4584.95|4584.35|4584.95|4584.35|4584.95|4584.35|4584.95|4584.35|9
1649148470000|2022-04-05 08:47:50|4585.2|4584.6|4584.95|4584.35|4585.2|4584.6|4584.95|4584.35|15
1649148480000|2022-04-05 08:48:00|4585.07|4584.47|4584.95|4584.35|4585.2|4584.6|4584.82|4584.22|8
1649148490000|2022-04-05 08:48:10|4585.2|4584.6|4584.95|4584.35|4585.2|4584.6|4584.95|4584.35|21
1649148500000|2022-04-05 08:48:20|4584.7|4584.1|4584.45|4583.85|4584.7|4584.1|4584.45|4583.85|30
1649148510000|2022-04-05 08:48:30|||||||||12
1649148520000|2022-04-05 08:48:40|4584.2|4583.6|4584.2|4583.6|4584.32|4583.72|4584.2|4583.6|23
1649148530000|2022-04-05 08:48:50|4584.32|4583.72|4584.2|4583.6|4584.32|4583.72|4584.2|4583.6|5
1649148540000|2022-04-05 08:49:00|4584.32|4583.72|4584.45|4583.85|4584.45|4583.85|4584.32|4583.72|1
1649148550000|2022-04-05 08:49:10|4584.32|4583.72|4584.32|4583.72|4584.32|4583.72|4584.32|4583.72|23
1649148560000|2022-04-05 08:49:20|4584.45|4583.85|4584.32|4583.72|4584.45|4583.85|4584.32|4583.72|2
1649148570000|2022-04-05 08:49:30|4584.45|4583.85|4584.2|4583.6|4584.45|4583.85|4584.2|4583.6|26
1649148580000|2022-04-05 08:49:40|4584.07|4583.47|4584.2|4583.6|4584.2|4583.6|4583.95|4583.35|30
1649148590000|2022-04-05 08:49:50|4583.95|4583.35|4583.95|4583.35|4583.95|4583.35|4583.7|4583.1|14
1649148600000|2022-04-05 08:50:00|4583.7|4583.1|4583.82|4583.22|4583.95|4583.35|4583.7|4583.1|24
1649148610000|2022-04-05 08:50:10|4583.7|4583.1|4583.7|4583.1|4583.95|4583.35|4583.7|4583.1|23
1649148620000|2022-04-05 08:50:20|4583.45|4582.85|4583.82|4583.22|4583.82|4583.22|4583.45|4582.85|50
1649148630000|2022-04-05 08:50:30|4583.7|4583.1|4584.2|4583.6|4584.2|4583.6|4583.57|4582.97|72
1649148640000|2022-04-05 08:50:40|4583.95|4583.35|4583.95|4583.35|4583.95|4583.35|4583.95|4583.35|5
1649148650000|2022-04-05 08:50:50|4584.07|4583.47|4584.2|4583.6|4584.2|4583.6|4584.07|4583.47|11
1649148660000|2022-04-05 08:51:00|4584.32|4583.72|4584.45|4583.85|4584.45|4583.85|4584.32|4583.72|6
1649148670000|2022-04-05 08:51:10|4584.57|4583.97|4584.7|4584.1|4584.7|4584.1|4584.45|4583.85|10
1649148680000|2022-04-05 08:51:20|4584.57|4583.97|4584.45|4583.85|4584.57|4583.97|4584.45|4583.85|13
1649148690000|2022-04-05 08:51:30|||||||||1
1649148700000|2022-04-05 08:51:40|4584.57|4583.97|4584.2|4583.6|4584.57|4583.97|4584.2|4583.6|42
1649148710000|2022-04-05 08:51:50|4584.32|4583.72|4584.32|4583.72|4584.45|4583.85|4584.32|4583.72|5
1649148720000|2022-04-05 08:52:00|4584.45|4583.85|4584.57|4583.97|4584.7|4584.1|4584.45|4583.85|36
1649148730000|2022-04-05 08:52:10|4584.7|4584.1|4584.45|4583.85|4584.7|4584.1|4584.45|4583.85|18
1649148750000|2022-04-05 08:52:30|4584.2|4583.6|4584.2|4583.6|4584.2|4583.6|4584.2|4583.6|7
1649148760000|2022-04-05 08:52:40|4583.95|4583.35|4583.95|4583.35|4583.95|4583.35|4583.95|4583.35|11
1649148770000|2022-04-05 08:52:50|4583.7|4583.1|4583.95|4583.35|4583.95|4583.35|4583.7|4583.1|15
1649148780000|2022-04-05 08:53:00|4583.7|4583.1|4583.95|4583.35|4583.95|4583.35|4583.7|4583.1|22
1649148790000|2022-04-05 08:53:10|4583.82|4583.22|4583.95|4583.35|4583.95|4583.35|4583.7|4583.1|1
1649148800000|2022-04-05 08:53:20|4583.82|4583.22|4583.95|4583.35|4583.95|4583.35|4583.82|4583.22|37
1649148810000|2022-04-05 08:53:30|||||||||5
1649148820000|2022-04-05 08:53:40|4583.7|4583.1|4583.7|4583.1|4583.7|4583.1|4583.7|4583.1|4
1649148830000|2022-04-05 08:53:50|||||||||1
1649148840000|2022-04-05 08:54:00|4583.45|4582.85|4583.45|4582.85|4583.45|4582.85|4583.45|4582.85|45
1649148850000|2022-04-05 08:54:10|4583.57|4582.97|4583.45|4582.85|4583.57|4582.97|4583.45|4582.85|14
1649148880000|2022-04-05 08:54:40|4583.57|4582.97|4583.45|4582.85|4583.57|4582.97|4583.2|4582.6|29
1649148890000|2022-04-05 08:54:50|4583.32|4582.72|4583.45|4582.85|4583.7|4583.1|4583.32|4582.72|51
1649148900000|2022-04-05 08:55:00|4583.32|4582.72|4583.45|4582.85|4583.45|4582.85|4583.32|4582.72|14
1649148910000|2022-04-05 08:55:10|||||||||12
1649148920000|2022-04-05 08:55:20|4583.57|4582.97|4583.45|4582.85|4583.7|4583.1|4583.45|4582.85|15
1649148930000|2022-04-05 08:55:30|4583.7|4583.1|4583.7|4583.1|4583.7|4583.1|4583.45|4582.85|8
1649148940000|2022-04-05 08:55:40|4583.95|4583.35|4583.95|4583.35|4583.95|4583.35|4583.7|4583.1|21
1649148950000|2022-04-05 08:55:50|4583.82|4583.22|4583.7|4583.1|4583.95|4583.35|4583.7|4583.1|15
1649148970000|2022-04-05 08:56:10|4583.45|4582.85|4583.57|4582.97|4583.7|4583.1|4583.45|4582.85|12
1649148980000|2022-04-05 08:56:20|4583.45|4582.85|4583.45|4582.85|4583.7|4583.1|4583.45|4582.85|10
1649149000000|2022-04-05 08:56:40|4583.7|4583.1|4583.45|4582.85|4583.7|4583.1|4583.45|4582.85|7
1649149010000|2022-04-05 08:56:50|4583.2|4582.6|4582.95|4582.35|4583.2|4582.6|4582.95|4582.35|52
1649149020000|2022-04-05 08:57:00|4582.82|4582.22|4582.95|4582.35|4582.95|4582.35|4582.82|4582.22|37
1649149030000|2022-04-05 08:57:10|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|20
1649149040000|2022-04-05 08:57:20|||||||||4
1649149050000|2022-04-05 08:57:30|4582.2|4581.6|4582.45|4581.85|4582.45|4581.85|4582.2|4581.6|80
1649149060000|2022-04-05 08:57:40|4582.2|4581.6|4582.45|4581.85|4582.45|4581.85|4582.2|4581.6|7
1649149070000|2022-04-05 08:57:50|4582.2|4581.6|4581.95|4581.35|4582.45|4581.85|4581.7|4581.1|69
1649149080000|2022-04-05 08:58:00|4581.7|4581.1|4581.95|4581.35|4581.95|4581.35|4581.7|4581.1|28
1649149090000|2022-04-05 08:58:10|4581.7|4581.1|4581.95|4581.35|4581.95|4581.35|4581.7|4581.1|25
1649149100000|2022-04-05 08:58:20|4582.07|4581.47|4581.95|4581.35|4582.07|4581.47|4581.95|4581.35|21
1649149110000|2022-04-05 08:58:30|4582.07|4581.47|4582.2|4581.6|4582.2|4581.6|4581.95|4581.35|65
1649149120000|2022-04-05 08:58:40|4582.32|4581.72|4582.45|4581.85|4582.45|4581.85|4582.2|4581.6|20
1649149130000|2022-04-05 08:58:50|||||||||14
1649149150000|2022-04-05 08:59:10|4582.32|4581.72|4582.45|4581.85|4582.45|4581.85|4582.32|4581.72|29
1649149160000|2022-04-05 08:59:20|||||||||6
1649149170000|2022-04-05 08:59:30|4582.32|4581.72|4582.45|4581.85|4582.45|4581.85|4582.32|4581.72|2
1649149190000|2022-04-05 08:59:50|4582.32|4581.72|4582.45|4581.85|4582.45|4581.85|4582.32|4581.72|10
1649149200000|2022-04-05 09:00:00|4582.32|4581.72|4582.07|4581.47|4582.32|4581.72|4581.95|4581.35|44
1649149210000|2022-04-05 09:00:10|4581.95|4581.35|4582.2|4581.6|4582.2|4581.6|4581.95|4581.35|14
1649149220000|2022-04-05 09:00:20|||||||||1
1649149230000|2022-04-05 09:00:30|4582.32|4581.72|4582.2|4581.6|4582.32|4581.72|4582.2|4581.6|14
1649149240000|2022-04-05 09:00:40|4582.32|4581.72|4582.45|4581.85|4582.45|4581.85|4582.32|4581.72|16
1649149250000|2022-04-05 09:00:50|4582.32|4581.72|4582.45|4581.85|4582.45|4581.85|4582.32|4581.72|20
1649149260000|2022-04-05 09:01:00|||||||||20
1649149270000|2022-04-05 09:01:10|4582.2|4581.6|4582.2|4581.6|4582.32|4581.72|4582.2|4581.6|15
1649149280000|2022-04-05 09:01:20|4582.32|4581.72|4582.45|4581.85|4582.45|4581.85|4582.2|4581.6|2
1649149290000|2022-04-05 09:01:30|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|2
1649149300000|2022-04-05 09:01:40|||||||||7
1649149310000|2022-04-05 09:01:50|4582.32|4581.72|4582.45|4581.85|4582.45|4581.85|4582.2|4581.6|21
1649149320000|2022-04-05 09:02:00|4582.57|4581.97|4582.7|4582.1|4582.7|4582.1|4582.57|4581.97|10
1649149330000|2022-04-05 09:02:10|||||||||4
1649149340000|2022-04-05 09:02:20|4582.45|4581.85|4582.7|4582.1|4582.7|4582.1|4582.45|4581.85|33
1649149350000|2022-04-05 09:02:30|4582.45|4581.85|4582.45|4581.85|4582.45|4581.85|4582.45|4581.85|4
1649149360000|2022-04-05 09:02:40|4582.32|4581.72|4582.2|4581.6|4582.32|4581.72|4582.2|4581.6|11
1649149370000|2022-04-05 09:02:50|4581.95|4581.35|4581.95|4581.35|4582.2|4581.6|4581.95|4581.35|19
1649149380000|2022-04-05 09:03:00|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|29
1649149390000|2022-04-05 09:03:10|4581.95|4581.35|4581.95|4581.35|4581.95|4581.35|4581.95|4581.35|63
1649149400000|2022-04-05 09:03:20|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|6
1649149410000|2022-04-05 09:03:30|4581.57|4580.97|4581.7|4581.1|4581.7|4581.1|4581.57|4580.97|6
1649149420000|2022-04-05 09:03:40|4581.82|4581.22|4581.95|4581.35|4581.95|4581.35|4581.82|4581.22|7
1649149430000|2022-04-05 09:03:50|||||||||5
1649149440000|2022-04-05 09:04:00|4582.07|4581.47|4582.2|4581.6|4582.2|4581.6|4582.07|4581.47|20
1649149450000|2022-04-05 09:04:10|4582.45|4581.85|4582.45|4581.85|4582.45|4581.85|4582.45|4581.85|9
1649149460000|2022-04-05 09:04:20|4582.32|4581.72|4582.32|4581.72|4582.32|4581.72|4582.2|4581.6|9
1649149470000|2022-04-05 09:04:30|4582.45|4581.85|4582.45|4581.85|4582.45|4581.85|4582.32|4581.72|10
1649149480000|2022-04-05 09:04:40|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|4581.95|4581.35|32
1649149490000|2022-04-05 09:04:50|4581.95|4581.35|4582.07|4581.47|4582.2|4581.6|4581.95|4581.35|5
1649149500000|2022-04-05 09:05:00|4582.2|4581.6|4582.32|4581.72|4582.45|4581.85|4582.2|4581.6|10
1649149510000|2022-04-05 09:05:10|4582.2|4581.6|4582.32|4581.72|4582.45|4581.85|4582.2|4581.6|17
1649149520000|2022-04-05 09:05:20|4582.2|4581.6|4582.7|4582.1|4582.7|4582.1|4582.2|4581.6|27
1649149530000|2022-04-05 09:05:30|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|23
1649149540000|2022-04-05 09:05:40|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|6
1649149550000|2022-04-05 09:05:50|4582.57|4581.97|4582.2|4581.6|4582.57|4581.97|4582.2|4581.6|29
1649149560000|2022-04-05 09:06:00|4582.32|4581.72|4582.45|4581.85|4582.45|4581.85|4582.2|4581.6|6
1649149570000|2022-04-05 09:06:10|4582.7|4582.1|4582.82|4582.22|4582.82|4582.22|4582.7|4582.1|16
1649149580000|2022-04-05 09:06:20|4582.7|4582.1|4582.95|4582.35|4582.95|4582.35|4582.7|4582.1|13
1649149590000|2022-04-05 09:06:30|4582.82|4582.22|4582.7|4582.1|4582.95|4582.35|4582.7|4582.1|6
1649149600000|2022-04-05 09:06:40|4582.82|4582.22|4582.82|4582.22|4582.95|4582.35|4582.7|4582.1|28
1649149610000|2022-04-05 09:06:50|4582.7|4582.1|4582.95|4582.35|4582.95|4582.35|4582.7|4582.1|3
1649149620000|2022-04-05 09:07:00|4583.07|4582.47|4582.7|4582.1|4583.07|4582.47|4582.7|4582.1|13
1649149630000|2022-04-05 09:07:10|4582.57|4581.97|4582.7|4582.1|4582.7|4582.1|4582.57|4581.97|13
1649149640000|2022-04-05 09:07:20|4582.82|4582.22|4582.95|4582.35|4582.95|4582.35|4582.82|4582.22|3
1649149650000|2022-04-05 09:07:30|4582.7|4582.1|4582.95|4582.35|4582.95|4582.35|4582.7|4582.1|31
1649149660000|2022-04-05 09:07:40|4582.82|4582.22|4582.7|4582.1|4582.95|4582.35|4582.7|4582.1|1
1649149670000|2022-04-05 09:07:50|4582.82|4582.22|4582.7|4582.1|4582.95|4582.35|4582.45|4581.85|12
1649149680000|2022-04-05 09:08:00|4582.82|4582.22|4582.95|4582.35|4582.95|4582.35|4582.82|4582.22|10
1649149690000|2022-04-05 09:08:10|||||||||8
1649149700000|2022-04-05 09:08:20|4582.7|4582.1|4582.45|4581.85|4582.7|4582.1|4582.45|4581.85|15
1649149710000|2022-04-05 09:08:30|4582.57|4581.97|4583.2|4582.6|4583.2|4582.6|4582.45|4581.85|85
1649149720000|2022-04-05 09:08:40|4582.95|4582.35|4583.2|4582.6|4583.2|4582.6|4582.95|4582.35|28
1649149730000|2022-04-05 09:08:50|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|44
1649149750000|2022-04-05 09:09:10|4583.2|4582.6|4583.2|4582.6|4583.2|4582.6|4583.2|4582.6|8
1649149760000|2022-04-05 09:09:20|||||||||5
1649149770000|2022-04-05 09:09:30|||||||||41
1649149780000|2022-04-05 09:09:40|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|4582.7|4582.1|32
1649149790000|2022-04-05 09:09:50|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|8
1649149800000|2022-04-05 09:10:00|||||||||25
1649149810000|2022-04-05 09:10:10|4582.82|4582.22|4582.95|4582.35|4582.95|4582.35|4582.82|4582.22|17
1649149850000|2022-04-05 09:10:50|||||||||34
1649149860000|2022-04-05 09:11:00|4583.2|4582.6|4582.95|4582.35|4583.2|4582.6|4582.95|4582.35|14
1649149870000|2022-04-05 09:11:10|4582.82|4582.22|4582.7|4582.1|4582.82|4582.22|4582.7|4582.1|17
1649149880000|2022-04-05 09:11:20|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|10
1649149890000|2022-04-05 09:11:30|||||||||2
1649149910000|2022-04-05 09:11:50|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|14
1649149920000|2022-04-05 09:12:00|4582.82|4582.22|4582.7|4582.1|4582.82|4582.22|4582.7|4582.1|4
1649149940000|2022-04-05 09:12:20|4582.82|4582.22|4582.95|4582.35|4582.95|4582.35|4582.7|4582.1|7
1649149950000|2022-04-05 09:12:30|4583.07|4582.47|4583.07|4582.47|4583.07|4582.47|4583.07|4582.47|17
1649149960000|2022-04-05 09:12:40|4582.95|4582.35|4583.07|4582.47|4583.07|4582.47|4582.95|4582.35|3
1649149970000|2022-04-05 09:12:50|4583.2|4582.6|4582.95|4582.35|4583.2|4582.6|4582.82|4582.22|16
1649149980000|2022-04-05 09:13:00|4582.7|4582.1|4582.95|4582.35|4582.95|4582.35|4582.7|4582.1|17
1649149990000|2022-04-05 09:13:10|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|3
1649150000000|2022-04-05 09:13:20|||||||||1
1649150010000|2022-04-05 09:13:30|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|7
1649150020000|2022-04-05 09:13:40|||||||||20
1649150030000|2022-04-05 09:13:50|||||||||2
1649150040000|2022-04-05 09:14:00|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|16
1649150050000|2022-04-05 09:14:10|||||||||3
1649150060000|2022-04-05 09:14:20|||||||||13
1649150070000|2022-04-05 09:14:30|4582.45|4581.85|4582.7|4582.1|4582.7|4582.1|4582.45|4581.85|23
1649150080000|2022-04-05 09:14:40|4582.82|4582.22|4582.82|4582.22|4582.82|4582.22|4582.7|4582.1|1
1649150090000|2022-04-05 09:14:50|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|4582.95|4582.35|0
1649150100000|2022-04-05 09:15:00|||||||||3
1649150110000|2022-04-05 09:15:10|||||||||4
1649150120000|2022-04-05 09:15:20|4582.7|4582.1|4582.82|4582.22|4582.82|4582.22|4582.7|4582.1|10
1649150130000|2022-04-05 09:15:30|4582.95|4582.35|4583.2|4582.6|4583.2|4582.6|4582.82|4582.22|29
1649150140000|2022-04-05 09:15:40|4583.07|4582.47|4583.2|4582.6|4583.2|4582.6|4582.95|4582.35|8
1649150150000|2022-04-05 09:15:50|4583.07|4582.47|4582.95|4582.35|4583.2|4582.6|4582.95|4582.35|12
1649150160000|2022-04-05 09:16:00|||||||||15
1649150180000|2022-04-05 09:16:20|4582.7|4582.1|4582.57|4581.97|4582.7|4582.1|4582.45|4581.85|18
1649150190000|2022-04-05 09:16:30|4582.45|4581.85|4582.2|4581.6|4582.57|4581.97|4582.2|4581.6|56
1649150200000|2022-04-05 09:16:40|4581.95|4581.35|4582.2|4581.6|4582.2|4581.6|4581.95|4581.35|45
1649150210000|2022-04-05 09:16:50|4582.07|4581.47|4581.95|4581.35|4582.07|4581.47|4581.95|4581.35|10
1649150240000|2022-04-05 09:17:20|4582.2|4581.6|4581.95|4581.35|4582.2|4581.6|4581.95|4581.35|31
1649150250000|2022-04-05 09:17:30|4582.2|4581.6|4581.95|4581.35|4582.2|4581.6|4581.95|4581.35|11
1649150260000|2022-04-05 09:17:40|4582.07|4581.47|4581.95|4581.35|4582.07|4581.47|4581.95|4581.35|4
1649150270000|2022-04-05 09:17:50|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|8
1649150280000|2022-04-05 09:18:00|4582.32|4581.72|4582.2|4581.6|4582.45|4581.85|4582.07|4581.47|24
1649150290000|2022-04-05 09:18:10|4582.32|4581.72|4582.2|4581.6|4582.32|4581.72|4582.2|4581.6|14
1649150310000|2022-04-05 09:18:30|4582.32|4581.72|4582.32|4581.72|4582.45|4581.85|4582.32|4581.72|10
1649150320000|2022-04-05 09:18:40|4582.45|4581.85|4582.2|4581.6|4582.45|4581.85|4582.2|4581.6|0
1649150330000|2022-04-05 09:18:50|4582.32|4581.72|4582.2|4581.6|4582.32|4581.72|4582.2|4581.6|4
1649150340000|2022-04-05 09:19:00|||||||||4
1649150350000|2022-04-05 09:19:10|4582.32|4581.72|4582.45|4581.85|4582.45|4581.85|4582.32|4581.72|18
1649150370000|2022-04-05 09:19:30|4582.32|4581.72|4582.2|4581.6|4582.32|4581.72|4582.2|4581.6|6
1649150400000|2022-04-05 09:20:00|4582.32|4581.72|4582.32|4581.72|4582.32|4581.72|4582.2|4581.6|6
1649150410000|2022-04-05 09:20:10|4582.45|4581.85|4582.7|4582.1|4582.7|4582.1|4582.32|4581.72|7
1649150420000|2022-04-05 09:20:20|||||||||34
1649150430000|2022-04-05 09:20:30|4582.45|4581.85|4582.7|4582.1|4582.7|4582.1|4582.45|4581.85|66
1649150440000|2022-04-05 09:20:40|4582.57|4581.97|4582.45|4581.85|4582.57|4581.97|4582.45|4581.85|18
1649150450000|2022-04-05 09:20:50|4582.95|4582.35|4582.95|4582.35|4583.07|4582.47|4582.95|4582.35|48
1649150460000|2022-04-05 09:21:00|4582.82|4582.22|4582.95|4582.35|4582.95|4582.35|4582.7|4582.1|50
1649150480000|2022-04-05 09:21:20|4582.7|4582.1|4582.7|4582.1|4582.82|4582.22|4582.7|4582.1|5
1649150490000|2022-04-05 09:21:30|4582.57|4581.97|4582.82|4582.22|4582.82|4582.22|4582.45|4581.85|17
1649150500000|2022-04-05 09:21:40|4582.7|4582.1|4582.7|4582.1|4582.82|4582.22|4582.7|4582.1|2
1649150510000|2022-04-05 09:21:50|4582.82|4582.22|4582.7|4582.1|4582.82|4582.22|4582.7|4582.1|11
1649150530000|2022-04-05 09:22:10|4582.95|4582.35|4582.7|4582.1|4582.95|4582.35|4582.7|4582.1|41
1649150550000|2022-04-05 09:22:30|4582.82|4582.22|4582.95|4582.35|4582.95|4582.35|4582.82|4582.22|5
1649150560000|2022-04-05 09:22:40|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|4582.7|4582.1|1
1649150570000|2022-04-05 09:22:50|||||||||1
1649150580000|2022-04-05 09:23:00|4582.45|4581.85|4582.45|4581.85|4582.45|4581.85|4582.45|4581.85|12
1649150590000|2022-04-05 09:23:10|4582.7|4582.1|4582.45|4581.85|4582.7|4582.1|4582.45|4581.85|23
1649150600000|2022-04-05 09:23:20|4582.2|4581.6|4581.95|4581.35|4582.2|4581.6|4581.95|4581.35|8
1649150610000|2022-04-05 09:23:30|4582.2|4581.6|4582.2|4581.6|4582.2|4581.6|4582.07|4581.47|21
1649150620000|2022-04-05 09:23:40|||||||||2
1649150630000|2022-04-05 09:23:50|4581.7|4581.1|4581.7|4581.1|4581.7|4581.1|4581.57|4580.97|31
1649150640000|2022-04-05 09:24:00|4581.45|4580.85|4580.95|4580.35|4581.45|4580.85|4580.95|4580.35|69
1649150650000|2022-04-05 09:24:10|4581.2|4580.6|4581.45|4580.85|4581.45|4580.85|4581.2|4580.6|30
1649150660000|2022-04-05 09:24:20|4581.32|4580.72|4580.95|4580.35|4581.32|4580.72|4580.95|4580.35|40
1649150670000|2022-04-05 09:24:30|||||||||25
1649150680000|2022-04-05 09:24:40|4581.07|4580.47|4580.95|4580.35|4581.07|4580.47|4580.95|4580.35|6
1649150690000|2022-04-05 09:24:50|4581.07|4580.47|4581.2|4580.6|4581.2|4580.6|4581.07|4580.47|2
1649150700000|2022-04-05 09:25:00|4581.07|4580.47|4581.2|4580.6|4581.2|4580.6|4581.07|4580.47|9
1649150710000|2022-04-05 09:25:10|4580.82|4580.22|4580.95|4580.35|4580.95|4580.35|4580.82|4580.22|9
1649150720000|2022-04-05 09:25:20|4581.2|4580.6|4581.2|4580.6|4581.2|4580.6|4580.95|4580.35|27
1649150730000|2022-04-05 09:25:30|4580.95|4580.35|4580.95|4580.35|4581.2|4580.6|4580.95|4580.35|6
1649150740000|2022-04-05 09:25:40|4581.07|4580.47|4581.07|4580.47|4581.07|4580.47|4580.95|4580.35|1
1649150750000|2022-04-05 09:25:50|4580.95|4580.35|4580.95|4580.35|4581.07|4580.47|4580.7|4580.1|29
1649150760000|2022-04-05 09:26:00|4580.7|4580.1|4580.95|4580.35|4580.95|4580.35|4580.57|4579.97|98
1649150770000|2022-04-05 09:26:10|4580.7|4580.1|4580.95|4580.35|4580.95|4580.35|4580.7|4580.1|19
1649150780000|2022-04-05 09:26:20|4580.82|4580.22|4580.95|4580.35|4580.95|4580.35|4580.7|4580.1|11
1649150790000|2022-04-05 09:26:30|||||||||4
1649150800000|2022-04-05 09:26:40|||||||||1
1649150810000|2022-04-05 09:26:50|4580.7|4580.1|4580.7|4580.1|4580.82|4580.22|4580.7|4580.1|49
1649150820000|2022-04-05 09:27:00|||||||||6
1649150830000|2022-04-05 09:27:10|4580.45|4579.85|4580.45|4579.85|4580.7|4580.1|4580.45|4579.85|20
1649150840000|2022-04-05 09:27:20|4580.57|4579.97|4580.57|4579.97|4580.57|4579.97|4580.57|4579.97|2
1649150850000|2022-04-05 09:27:30|4580.45|4579.85|4580.2|4579.6|4580.7|4580.1|4580.2|4579.6|20
1649150860000|2022-04-05 09:27:40|4579.95|4579.35|4579.45|4578.85|4579.95|4579.35|4579.45|4578.85|67
1649150870000|2022-04-05 09:27:50|4579.7|4579.1|4579.45|4578.85|4579.95|4579.35|4579.45|4578.85|105
1649150880000|2022-04-05 09:28:00|4579.57|4578.97|4579.45|4578.85|4579.57|4578.97|4579.2|4578.6|64
1649150890000|2022-04-05 09:28:10|4579.2|4578.6|4579.45|4578.85|4579.45|4578.85|4579.2|4578.6|30
1649150900000|2022-04-05 09:28:20|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|4579.2|4578.6|3
1649150910000|2022-04-05 09:28:30|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|22
1649150920000|2022-04-05 09:28:40|4578.7|4578.1|4578.95|4578.35|4578.95|4578.35|4578.7|4578.1|93
1649150930000|2022-04-05 09:28:50|4579.07|4578.47|4579.2|4578.6|4579.2|4578.6|4578.95|4578.35|26
1649150940000|2022-04-05 09:29:00|||||||||4
1649150950000|2022-04-05 09:29:10|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|68
1649150960000|2022-04-05 09:29:20|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.57|4578.97|33
1649150970000|2022-04-05 09:29:30|4579.45|4578.85|4579.2|4578.6|4579.45|4578.85|4579.2|4578.6|25
1649150980000|2022-04-05 09:29:40|4579.45|4578.85|4579.57|4578.97|4579.7|4579.1|4579.45|4578.85|13
1649150990000|2022-04-05 09:29:50|4579.45|4578.85|4579.7|4579.1|4579.7|4579.1|4579.45|4578.85|0
1649151000000|2022-04-05 09:30:00|4579.82|4579.22|4579.95|4579.35|4579.95|4579.35|4579.7|4579.1|17
1649151010000|2022-04-05 09:30:10|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|4579.95|4579.35|28
1649151020000|2022-04-05 09:30:20|4580.45|4579.85|4580.2|4579.6|4580.45|4579.85|4580.2|4579.6|33
1649151030000|2022-04-05 09:30:30|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.2|4579.6|47
1649151040000|2022-04-05 09:30:40|4580.2|4579.6|4580.2|4579.6|4580.45|4579.85|4580.07|4579.47|32
1649151050000|2022-04-05 09:30:50|||||||||1
1649151060000|2022-04-05 09:31:00|4580.45|4579.85|4580.2|4579.6|4580.45|4579.85|4580.2|4579.6|19
1649151070000|2022-04-05 09:31:10|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|17
1649151080000|2022-04-05 09:31:20|4580.2|4579.6|4580.2|4579.6|4580.32|4579.72|4580.2|4579.6|12
1649151090000|2022-04-05 09:31:30|||||||||1
1649151100000|2022-04-05 09:31:40|4579.95|4579.35|4580.07|4579.47|4580.2|4579.6|4579.95|4579.35|15
1649151110000|2022-04-05 09:31:50|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|5
1649151120000|2022-04-05 09:32:00|4580.07|4579.47|4580.2|4579.6|4580.2|4579.6|4579.95|4579.35|4
1649151130000|2022-04-05 09:32:10|4580.07|4579.47|4579.95|4579.35|4580.07|4579.47|4579.95|4579.35|0
1649151140000|2022-04-05 09:32:20|4579.82|4579.22|4579.82|4579.22|4579.82|4579.22|4579.82|4579.22|13
1649151150000|2022-04-05 09:32:30|4579.7|4579.1|4579.57|4578.97|4579.7|4579.1|4579.45|4578.85|21
1649151160000|2022-04-05 09:32:40|4579.45|4578.85|4579.95|4579.35|4579.95|4579.35|4579.45|4578.85|15
1649151170000|2022-04-05 09:32:50|4579.82|4579.22|4579.32|4578.72|4579.82|4579.22|4579.32|4578.72|28
1649151180000|2022-04-05 09:33:00|4579.45|4578.85|4579.7|4579.1|4579.7|4579.1|4579.45|4578.85|21
1649151190000|2022-04-05 09:33:10|||||||||75
1649151200000|2022-04-05 09:33:20|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|3
1649151210000|2022-04-05 09:33:30|||||||||41
1649151220000|2022-04-05 09:33:40|||||||||5
1649151230000|2022-04-05 09:33:50|||||||||3
1649151240000|2022-04-05 09:34:00|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|49
1649151250000|2022-04-05 09:34:10|4579.45|4578.85|4579.57|4578.97|4579.57|4578.97|4579.45|4578.85|5
1649151260000|2022-04-05 09:34:20|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.45|4578.85|6
1649151270000|2022-04-05 09:34:30|4579.82|4579.22|4579.95|4579.35|4579.95|4579.35|4579.7|4579.1|24
1649151280000|2022-04-05 09:34:40|||||||||1
1649151290000|2022-04-05 09:34:50|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|4579.7|4579.1|8
1649151300000|2022-04-05 09:35:00|4579.82|4579.22|4580.2|4579.6|4580.2|4579.6|4579.7|4579.1|42
1649151310000|2022-04-05 09:35:10|4579.95|4579.35|4580.2|4579.6|4580.2|4579.6|4579.95|4579.35|33
1649151320000|2022-04-05 09:35:20|4580.32|4579.72|4580.2|4579.6|4580.32|4579.72|4580.2|4579.6|49
1649151330000|2022-04-05 09:35:30|||||||||1
1649151340000|2022-04-05 09:35:40|||||||||12
1649151350000|2022-04-05 09:35:50|||||||||13
1649151360000|2022-04-05 09:36:00|4580.32|4579.72|4580.2|4579.6|4580.32|4579.72|4580.2|4579.6|1
1649151370000|2022-04-05 09:36:10|4580.32|4579.72|4580.32|4579.72|4580.32|4579.72|4580.2|4579.6|10
1649151380000|2022-04-05 09:36:20|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|0
1649151390000|2022-04-05 09:36:30|4580.32|4579.72|4580.45|4579.85|4580.45|4579.85|4580.2|4579.6|17
1649151400000|2022-04-05 09:36:40|4580.32|4579.72|4580.2|4579.6|4580.45|4579.85|4580.2|4579.6|0
1649151410000|2022-04-05 09:36:50|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.2|4579.6|27
1649151420000|2022-04-05 09:37:00|4580.2|4579.6|4580.45|4579.85|4580.45|4579.85|4580.2|4579.6|15
1649151430000|2022-04-05 09:37:10|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|4580.2|4579.6|10
1649151440000|2022-04-05 09:37:20|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|13
1649151450000|2022-04-05 09:37:30|4579.82|4579.22|4579.7|4579.1|4579.82|4579.22|4579.7|4579.1|4
1649151460000|2022-04-05 09:37:40|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|4579.45|4578.85|59
1649151470000|2022-04-05 09:37:50|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|4578.95|4578.35|69
1649151480000|2022-04-05 09:38:00|4578.82|4578.22|4578.45|4577.85|4578.82|4578.22|4578.45|4577.85|58
1649151490000|2022-04-05 09:38:10|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|81
1649151500000|2022-04-05 09:38:20|4578.45|4577.85|4578.45|4577.85|4578.45|4577.85|4578.2|4577.6|48
1649151510000|2022-04-05 09:38:30|4578.2|4577.6|4576.95|4576.35|4578.45|4577.85|4576.95|4576.35|397
1649151520000|2022-04-05 09:38:40|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|34
1649151530000|2022-04-05 09:38:50|4576.95|4576.35|4577.2|4576.6|4577.2|4576.6|4576.95|4576.35|125
1649151540000|2022-04-05 09:39:00|4576.95|4576.35|4577.45|4576.85|4577.45|4576.85|4576.95|4576.35|93
1649151550000|2022-04-05 09:39:10|4577.7|4577.1|4578.2|4577.6|4578.2|4577.6|4577.7|4577.1|46
1649151560000|2022-04-05 09:39:20|4577.95|4577.35|4578.07|4577.47|4578.07|4577.47|4577.95|4577.35|23
1649151570000|2022-04-05 09:39:30|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4578.07|4577.47|29
1649151580000|2022-04-05 09:39:40|4577.7|4577.1|4577.2|4576.6|4577.7|4577.1|4576.95|4576.35|209
1649151590000|2022-04-05 09:39:50|4577.07|4576.47|4577.2|4576.6|4577.2|4576.6|4576.95|4576.35|19
1649151600000|2022-04-05 09:40:00|4576.95|4576.35|4576.95|4576.35|4577.2|4576.6|4576.82|4576.22|51
1649151610000|2022-04-05 09:40:10|4576.82|4576.22|4577.2|4576.6|4577.2|4576.6|4576.7|4576.1|22
1649151620000|2022-04-05 09:40:20|4577.07|4576.47|4576.95|4576.35|4577.07|4576.47|4576.95|4576.35|12
1649151630000|2022-04-05 09:40:30|4577.2|4576.6|4576.95|4576.35|4577.2|4576.6|4576.7|4576.1|52
1649151640000|2022-04-05 09:40:40|4576.7|4576.1|4576.7|4576.1|4576.95|4576.35|4576.7|4576.1|16
1649151650000|2022-04-05 09:40:50|4576.57|4575.97|4576.7|4576.1|4576.7|4576.1|4576.45|4575.85|21
1649151660000|2022-04-05 09:41:00|4576.45|4575.85|4576.45|4575.85|4576.45|4575.85|4576.45|4575.85|16
1649151670000|2022-04-05 09:41:10|4576.7|4576.1|4576.95|4576.35|4576.95|4576.35|4576.7|4576.1|46
1649151680000|2022-04-05 09:41:20|4577.07|4576.47|4577.2|4576.6|4577.2|4576.6|4577.07|4576.47|36
1649151690000|2022-04-05 09:41:30|4576.95|4576.35|4577.2|4576.6|4577.2|4576.6|4576.95|4576.35|12
1649151700000|2022-04-05 09:41:40|4577.45|4576.85|4576.2|4575.6|4577.45|4576.85|4576.2|4575.6|62
1649151710000|2022-04-05 09:41:50|||||||||55
1649151720000|2022-04-05 09:42:00|4576.07|4575.47|4576.45|4575.85|4576.7|4576.1|4575.95|4575.35|64
1649151730000|2022-04-05 09:42:10|4576.57|4575.97|4576.7|4576.1|4576.95|4576.35|4576.57|4575.97|64
1649151740000|2022-04-05 09:42:20|4576.57|4575.97|4576.32|4575.72|4576.7|4576.1|4576.2|4575.6|40
1649151750000|2022-04-05 09:42:30|4576.45|4575.85|4576.45|4575.85|4576.45|4575.85|4576.2|4575.6|16
1649151760000|2022-04-05 09:42:40|||||||||25
1649151770000|2022-04-05 09:42:50|4576.2|4575.6|4576.45|4575.85|4576.45|4575.85|4576.2|4575.6|59
1649151780000|2022-04-05 09:43:00|4576.7|4576.1|4576.7|4576.1|4576.95|4576.35|4576.7|4576.1|47
1649151790000|2022-04-05 09:43:10|4576.95|4576.35|4576.7|4576.1|4576.95|4576.35|4576.7|4576.1|36
1649151800000|2022-04-05 09:43:20|4576.82|4576.22|4576.95|4576.35|4576.95|4576.35|4576.7|4576.1|10
1649151810000|2022-04-05 09:43:30|||||||||1
1649151820000|2022-04-05 09:43:40|4576.82|4576.22|4576.95|4576.35|4576.95|4576.35|4576.7|4576.1|14
1649151830000|2022-04-05 09:43:50|4576.82|4576.22|4576.7|4576.1|4576.82|4576.22|4576.7|4576.1|7
1649151840000|2022-04-05 09:44:00|4576.45|4575.85|4576.7|4576.1|4576.7|4576.1|4576.45|4575.85|25
1649151850000|2022-04-05 09:44:10|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|24
1649151860000|2022-04-05 09:44:20|4576.7|4576.1|4576.7|4576.1|4576.95|4576.35|4576.7|4576.1|41
1649151870000|2022-04-05 09:44:30|4576.82|4576.22|4576.82|4576.22|4576.82|4576.22|4576.7|4576.1|1
1649151880000|2022-04-05 09:44:40|4576.7|4576.1|4576.7|4576.1|4576.7|4576.1|4576.7|4576.1|4
1649151890000|2022-04-05 09:44:50|4576.45|4575.85|4576.45|4575.85|4576.45|4575.85|4576.45|4575.85|5
1649151900000|2022-04-05 09:45:00|||||||||9
1649151910000|2022-04-05 09:45:10|4576.2|4575.6|4576.2|4575.6|4576.45|4575.85|4576.2|4575.6|32
1649151920000|2022-04-05 09:45:20|4576.45|4575.85|4575.95|4575.35|4576.45|4575.85|4575.95|4575.35|87
1649151930000|2022-04-05 09:45:30|4576.2|4575.6|4574.7|4574.1|4576.2|4575.6|4574.7|4574.1|272
1649151940000|2022-04-05 09:45:40|4574.95|4574.35|4574.7|4574.1|4574.95|4574.35|4574.45|4573.85|93
1649151950000|2022-04-05 09:45:50|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|4574.2|4573.6|72
1649151960000|2022-04-05 09:46:00|4574.7|4574.1|4574.7|4574.1|4574.7|4574.1|4574.2|4573.6|146
1649151970000|2022-04-05 09:46:10|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|23
1649151980000|2022-04-05 09:46:20|4574.7|4574.1|4574.45|4573.85|4574.7|4574.1|4574.45|4573.85|55
1649151990000|2022-04-05 09:46:30|4574.7|4574.1|4574.45|4573.85|4574.7|4574.1|4574.45|4573.85|95
1649152000000|2022-04-05 09:46:40|4574.7|4574.1|4574.57|4573.97|4574.7|4574.1|4574.45|4573.85|41
1649152010000|2022-04-05 09:46:50|4574.45|4573.85|4574.45|4573.85|4574.7|4574.1|4574.45|4573.85|13
1649152020000|2022-04-05 09:47:00|4574.7|4574.1|4574.95|4574.35|4574.95|4574.35|4574.7|4574.1|97
1649152030000|2022-04-05 09:47:10|4575.07|4574.47|4574.95|4574.35|4575.07|4574.47|4574.95|4574.35|13
1649152040000|2022-04-05 09:47:20|||||||||2
1649152050000|2022-04-05 09:47:30|4575.2|4574.6|4575.45|4574.85|4575.45|4574.85|4575.2|4574.6|105
1649152060000|2022-04-05 09:47:40|4575.2|4574.6|4575.2|4574.6|4575.45|4574.85|4574.95|4574.35|159
1649152070000|2022-04-05 09:47:50|4574.95|4574.35|4574.95|4574.35|4574.95|4574.35|4574.95|4574.35|8
1649152080000|2022-04-05 09:48:00|4574.7|4574.1|4573.95|4573.35|4574.7|4574.1|4573.95|4573.35|130
1649152090000|2022-04-05 09:48:10|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|18
1649152100000|2022-04-05 09:48:20|4574.45|4573.85|4574.2|4573.6|4574.45|4573.85|4574.2|4573.6|47
1649152110000|2022-04-05 09:48:30|4573.95|4573.35|4574.2|4573.6|4574.2|4573.6|4573.95|4573.35|136
1649152120000|2022-04-05 09:48:40|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|35
1649152130000|2022-04-05 09:48:50|4574.2|4573.6|4574.45|4573.85|4574.45|4573.85|4574.2|4573.6|29
1649152140000|2022-04-05 09:49:00|4574.32|4573.72|4574.45|4573.85|4574.45|4573.85|4574.2|4573.6|16
1649152150000|2022-04-05 09:49:10|4574.57|4573.97|4574.45|4573.85|4574.7|4574.1|4574.45|4573.85|11
1649152160000|2022-04-05 09:49:20|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|4
1649152170000|2022-04-05 09:49:30|4573.95|4573.35|4574.2|4573.6|4574.2|4573.6|4573.95|4573.35|15
1649152180000|2022-04-05 09:49:40|4573.95|4573.35|4574.2|4573.6|4574.2|4573.6|4573.82|4573.22|73
1649152190000|2022-04-05 09:49:50|4574.07|4573.47|4574.2|4573.6|4574.2|4573.6|4573.95|4573.35|8
1649152200000|2022-04-05 09:50:00|4574.07|4573.47|4574.07|4573.47|4574.2|4573.6|4573.95|4573.35|21
1649152210000|2022-04-05 09:50:10|4573.95|4573.35|4573.2|4572.6|4573.95|4573.35|4573.2|4572.6|78
1649152220000|2022-04-05 09:50:20|4573.45|4572.85|4574.2|4573.6|4574.2|4573.6|4573.45|4572.85|92
1649152230000|2022-04-05 09:50:30|4574.32|4573.72|4574.2|4573.6|4574.32|4573.72|4574.07|4573.47|21
1649152240000|2022-04-05 09:50:40|||||||||2
1649152250000|2022-04-05 09:50:50|4574.45|4573.85|4574.95|4574.35|4574.95|4574.35|4574.32|4573.72|52
1649152260000|2022-04-05 09:51:00|4574.82|4574.22|4574.95|4574.35|4574.95|4574.35|4574.7|4574.1|19
1649152270000|2022-04-05 09:51:10|||||||||8
1649152280000|2022-04-05 09:51:20|4575.2|4574.6|4574.95|4574.35|4575.2|4574.6|4574.95|4574.35|47
1649152290000|2022-04-05 09:51:30|||||||||36
1649152300000|2022-04-05 09:51:40|4574.7|4574.1|4574.45|4573.85|4574.7|4574.1|4574.45|4573.85|22
1649152310000|2022-04-05 09:51:50|4574.57|4573.97|4574.45|4573.85|4574.7|4574.1|4574.45|4573.85|13
1649152320000|2022-04-05 09:52:00|4574.7|4574.1|4574.7|4574.1|4574.7|4574.1|4574.45|4573.85|15
1649152330000|2022-04-05 09:52:10|||||||||10
1649152340000|2022-04-05 09:52:20|4574.82|4574.22|4574.95|4574.35|4574.95|4574.35|4574.82|4574.22|11
1649152350000|2022-04-05 09:52:30|4575.2|4574.6|4575.2|4574.6|4575.2|4574.6|4575.07|4574.47|47
1649152360000|2022-04-05 09:52:40|4575.32|4574.72|4575.2|4574.6|4575.45|4574.85|4575.2|4574.6|180
1649152370000|2022-04-05 09:52:50|||||||||9
1649152380000|2022-04-05 09:53:00|4575.45|4574.85|4575.45|4574.85|4575.7|4575.1|4575.45|4574.85|107
1649152390000|2022-04-05 09:53:10|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|10
1649152400000|2022-04-05 09:53:20|4575.32|4574.72|4575.2|4574.6|4575.45|4574.85|4575.2|4574.6|58
1649152410000|2022-04-05 09:53:30|4575.07|4574.47|4574.95|4574.35|4575.07|4574.47|4574.95|4574.35|15
1649152420000|2022-04-05 09:53:40|||||||||1
1649152430000|2022-04-05 09:53:50|4575.2|4574.6|4574.95|4574.35|4575.2|4574.6|4574.95|4574.35|23
1649152440000|2022-04-05 09:54:00|4575.2|4574.6|4575.07|4574.47|4575.2|4574.6|4574.95|4574.35|10
1649152450000|2022-04-05 09:54:10|4575.2|4574.6|4574.95|4574.35|4575.2|4574.6|4574.95|4574.35|2
1649152460000|2022-04-05 09:54:20|4575.2|4574.6|4575.2|4574.6|4575.2|4574.6|4575.2|4574.6|53
1649152470000|2022-04-05 09:54:30|4575.07|4574.47|4574.95|4574.35|4575.07|4574.47|4574.95|4574.35|2
1649152480000|2022-04-05 09:54:40|||||||||31
1649152490000|2022-04-05 09:54:50|4575.2|4574.6|4575.2|4574.6|4575.2|4574.6|4575.2|4574.6|16
1649152500000|2022-04-05 09:55:00|4575.07|4574.47|4575.2|4574.6|4575.2|4574.6|4574.95|4574.35|22
1649152510000|2022-04-05 09:55:10|4574.95|4574.35|4574.95|4574.35|4574.95|4574.35|4574.95|4574.35|5
1649152520000|2022-04-05 09:55:20|||||||||28
1649152530000|2022-04-05 09:55:30|4574.57|4573.97|4574.7|4574.1|4574.7|4574.1|4574.45|4573.85|58
1649152540000|2022-04-05 09:55:40|4574.57|4573.97|4574.57|4573.97|4574.57|4573.97|4574.45|4573.85|7
1649152550000|2022-04-05 09:55:50|4574.45|4573.85|4574.45|4573.85|4574.7|4574.1|4574.45|4573.85|29
1649152560000|2022-04-05 09:56:00|4574.7|4574.1|4574.45|4573.85|4574.95|4574.35|4574.45|4573.85|41
1649152570000|2022-04-05 09:56:10|4574.7|4574.1|4574.95|4574.35|4574.95|4574.35|4574.45|4573.85|156
1649152580000|2022-04-05 09:56:20|4574.82|4574.22|4575.2|4574.6|4575.2|4574.6|4574.7|4574.1|55
1649152590000|2022-04-05 09:56:30|4574.95|4574.35|4575.2|4574.6|4575.45|4574.85|4574.95|4574.35|25
1649152600000|2022-04-05 09:56:40|4575.07|4574.47|4575.2|4574.6|4575.2|4574.6|4575.07|4574.47|17
1649152610000|2022-04-05 09:56:50|||||||||24
1649152620000|2022-04-05 09:57:00|4574.95|4574.35|4574.7|4574.1|4575.2|4574.6|4574.7|4574.1|18
1649152630000|2022-04-05 09:57:10|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|4574.2|4573.6|56
1649152640000|2022-04-05 09:57:20|4574.7|4574.1|4574.45|4573.85|4574.7|4574.1|4574.45|4573.85|31
1649152650000|2022-04-05 09:57:30|4574.7|4574.1|4574.45|4573.85|4574.7|4574.1|4574.45|4573.85|18
1649152660000|2022-04-05 09:57:40|4574.2|4573.6|4573.95|4573.35|4574.45|4573.85|4573.95|4573.35|40
1649152670000|2022-04-05 09:57:50|4574.2|4573.6|4574.2|4573.6|4574.45|4573.85|4574.2|4573.6|35
1649152680000|2022-04-05 09:58:00|4574.07|4573.47|4573.95|4573.35|4574.07|4573.47|4573.7|4573.1|55
1649152690000|2022-04-05 09:58:10|4573.82|4573.22|4573.95|4573.35|4573.95|4573.35|4573.82|4573.22|15
1649152700000|2022-04-05 09:58:20|4573.82|4573.22|4573.95|4573.35|4573.95|4573.35|4573.7|4573.1|26
1649152710000|2022-04-05 09:58:30|||||||||17
1649152720000|2022-04-05 09:58:40|4574.2|4573.6|4573.95|4573.35|4574.2|4573.6|4573.95|4573.35|25
1649152730000|2022-04-05 09:58:50|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|4
1649152740000|2022-04-05 09:59:00|4573.45|4572.85|4573.82|4573.22|4573.82|4573.22|4573.45|4572.85|59
1649152750000|2022-04-05 09:59:10|4573.95|4573.35|4574.2|4573.6|4574.2|4573.6|4573.95|4573.35|33
1649152760000|2022-04-05 09:59:20|4574.07|4573.47|4573.95|4573.35|4574.07|4573.47|4573.95|4573.35|4
1649152770000|2022-04-05 09:59:30|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|12
1649152780000|2022-04-05 09:59:40|||||||||1
1649152790000|2022-04-05 09:59:50|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|17
1649152800000|2022-04-05 10:00:00|4574.2|4573.6|4573.7|4573.1|4574.2|4573.6|4573.7|4573.1|56
1649152810000|2022-04-05 10:00:10|4573.82|4573.22|4573.95|4573.35|4573.95|4573.35|4573.82|4573.22|26
1649152820000|2022-04-05 10:00:20|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|20
1649152830000|2022-04-05 10:00:30|4573.82|4573.22|4573.82|4573.22|4573.82|4573.22|4573.82|4573.22|31
1649152840000|2022-04-05 10:00:40|4573.7|4573.1|4573.95|4573.35|4573.95|4573.35|4573.45|4572.85|26
1649152850000|2022-04-05 10:00:50|4573.7|4573.1|4573.95|4573.35|4573.95|4573.35|4573.7|4573.1|33
1649152860000|2022-04-05 10:01:00|4574.07|4573.47|4573.7|4573.1|4574.07|4573.47|4573.7|4573.1|33
1649152870000|2022-04-05 10:01:10|4573.82|4573.22|4573.95|4573.35|4573.95|4573.35|4573.82|4573.22|18
1649152880000|2022-04-05 10:01:20|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|7
1649152890000|2022-04-05 10:01:30|4573.82|4573.22|4573.95|4573.35|4573.95|4573.35|4573.82|4573.22|19
1649152900000|2022-04-05 10:01:40|4574.2|4573.6|4574.07|4573.47|4574.2|4573.6|4573.95|4573.35|7
1649152910000|2022-04-05 10:01:50|4574.2|4573.6|4574.45|4573.85|4574.45|4573.85|4574.2|4573.6|36
1649152920000|2022-04-05 10:02:00|4574.7|4574.1|4574.95|4574.35|4574.95|4574.35|4574.7|4574.1|101
1649152930000|2022-04-05 10:02:10|4575.07|4574.47|4575.2|4574.6|4575.45|4574.85|4575.07|4574.47|57
1649152940000|2022-04-05 10:02:20|4575.32|4574.72|4575.45|4574.85|4575.45|4574.85|4575.32|4574.72|74
1649152950000|2022-04-05 10:02:30|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|43
1649152960000|2022-04-05 10:02:40|4575.95|4575.35|4575.95|4575.35|4575.95|4575.35|4575.7|4575.1|29
1649152970000|2022-04-05 10:02:50|4576.07|4575.47|4576.07|4575.47|4576.2|4575.6|4575.95|4575.35|29
1649152980000|2022-04-05 10:03:00|4576.2|4575.6|4576.2|4575.6|4576.2|4575.6|4575.95|4575.35|73
1649152990000|2022-04-05 10:03:10|4576.07|4575.47|4576.2|4575.6|4576.2|4575.6|4576.07|4575.47|28
1649153000000|2022-04-05 10:03:20|4576.07|4575.47|4576.2|4575.6|4576.2|4575.6|4575.95|4575.35|150
1649153010000|2022-04-05 10:03:30|4576.45|4575.85|4576.2|4575.6|4576.45|4575.85|4575.95|4575.35|96
1649153020000|2022-04-05 10:03:40|4575.95|4575.35|4576.07|4575.47|4576.2|4575.6|4575.95|4575.35|25
1649153030000|2022-04-05 10:03:50|4576.2|4575.6|4576.07|4575.47|4576.2|4575.6|4575.95|4575.35|7
1649153040000|2022-04-05 10:04:00|4576.2|4575.6|4575.95|4575.35|4576.2|4575.6|4575.95|4575.35|5
1649153050000|2022-04-05 10:04:10|4575.82|4575.22|4575.57|4574.97|4575.95|4575.35|4575.57|4574.97|71
1649153060000|2022-04-05 10:04:20|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|4575.45|4574.85|49
1649153070000|2022-04-05 10:04:30|||||||||13
1649153080000|2022-04-05 10:04:40|||||||||8
1649153090000|2022-04-05 10:04:50|4575.95|4575.35|4575.95|4575.35|4575.95|4575.35|4575.95|4575.35|41
1649153100000|2022-04-05 10:05:00|||||||||11
1649153110000|2022-04-05 10:05:10|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|5
1649153120000|2022-04-05 10:05:20|4575.95|4575.35|4575.95|4575.35|4575.95|4575.35|4575.95|4575.35|19
1649153130000|2022-04-05 10:05:30|4575.7|4575.1|4575.45|4574.85|4575.7|4575.1|4575.45|4574.85|31
1649153140000|2022-04-05 10:05:40|4575.57|4574.97|4575.7|4575.1|4575.7|4575.1|4575.57|4574.97|0
1649153150000|2022-04-05 10:05:50|4575.57|4574.97|4575.7|4575.1|4575.7|4575.1|4575.45|4574.85|20
1649153160000|2022-04-05 10:06:00|4575.45|4574.85|4575.57|4574.97|4575.7|4575.1|4575.45|4574.85|14
1649153170000|2022-04-05 10:06:10|4575.45|4574.85|4575.7|4575.1|4575.7|4575.1|4575.45|4574.85|8
1649153180000|2022-04-05 10:06:20|4575.45|4574.85|4575.7|4575.1|4575.82|4575.22|4575.45|4574.85|99
1649153190000|2022-04-05 10:06:30|4575.57|4574.97|4575.7|4575.1|4575.7|4575.1|4575.57|4574.97|17
1649153210000|2022-04-05 10:06:50|4575.45|4574.85|4575.45|4574.85|4575.7|4575.1|4575.45|4574.85|25
1649153230000|2022-04-05 10:07:10|4575.32|4574.72|4575.2|4574.6|4575.32|4574.72|4575.2|4574.6|14
1649153240000|2022-04-05 10:07:20|4575.7|4575.1|4575.95|4575.35|4575.95|4575.35|4575.57|4574.97|128
1649153250000|2022-04-05 10:07:30|4576.07|4575.47|4576.2|4575.6|4576.2|4575.6|4576.07|4575.47|81
1649153260000|2022-04-05 10:07:40|4575.95|4575.35|4576.2|4575.6|4576.2|4575.6|4575.95|4575.35|68
1649153270000|2022-04-05 10:07:50|4576.45|4575.85|4576.45|4575.85|4576.45|4575.85|4576.45|4575.85|59
1649153280000|2022-04-05 10:08:00|4576.32|4575.72|4576.45|4575.85|4576.45|4575.85|4575.95|4575.35|115
1649153290000|2022-04-05 10:08:10|4576.57|4575.97|4576.2|4575.6|4576.7|4576.1|4576.2|4575.6|43
1649153300000|2022-04-05 10:08:20|4576.32|4575.72|4576.32|4575.72|4576.45|4575.85|4576.32|4575.72|16
1649153310000|2022-04-05 10:08:30|4576.45|4575.85|4575.95|4575.35|4576.45|4575.85|4575.95|4575.35|18
1649153320000|2022-04-05 10:08:40|4576.07|4575.47|4575.45|4574.85|4576.07|4575.47|4575.45|4574.85|52
1649153330000|2022-04-05 10:08:50|4575.2|4574.6|4575.2|4574.6|4575.2|4574.6|4574.95|4574.35|40
1649153340000|2022-04-05 10:09:00|4574.95|4574.35|4574.2|4573.6|4574.95|4574.35|4574.2|4573.6|53
1649153350000|2022-04-05 10:09:10|4573.95|4573.35|4572.2|4571.6|4573.95|4573.35|4571.95|4571.35|356
1649153360000|2022-04-05 10:09:20|4571.95|4571.35|4571.7|4571.1|4571.95|4571.35|4571.45|4570.85|295
1649153370000|2022-04-05 10:09:30|4571.45|4570.85|4572.45|4571.85|4572.7|4572.1|4571.45|4570.85|123
1649153380000|2022-04-05 10:09:40|4572.57|4571.97|4571.95|4571.35|4572.95|4572.35|4571.95|4571.35|142
1649153390000|2022-04-05 10:09:50|4571.45|4570.85|4572.2|4571.6|4572.32|4571.72|4571.45|4570.85|139
1649153400000|2022-04-05 10:10:00|4572.45|4571.85|4572.2|4571.6|4572.45|4571.85|4571.95|4571.35|111
1649153410000|2022-04-05 10:10:10|4572.45|4571.85|4572.2|4571.6|4572.45|4571.85|4571.7|4571.1|107
1649153420000|2022-04-05 10:10:20|4572.07|4571.47|4572.07|4571.47|4572.2|4571.6|4571.95|4571.35|50
1649153430000|2022-04-05 10:10:30|4572.2|4571.6|4572.45|4571.85|4572.57|4571.97|4572.2|4571.6|82
1649153440000|2022-04-05 10:10:40|4572.2|4571.6|4571.95|4571.35|4572.45|4571.85|4571.95|4571.35|38
1649153450000|2022-04-05 10:10:50|4572.2|4571.6|4572.2|4571.6|4572.2|4571.6|4571.95|4571.35|30
1649153460000|2022-04-05 10:11:00|4571.95|4571.35|4572.7|4572.1|4572.7|4572.1|4571.95|4571.35|56
1649153470000|2022-04-05 10:11:10|4572.45|4571.85|4572.45|4571.85|4572.7|4572.1|4572.45|4571.85|38
1649153480000|2022-04-05 10:11:20|4572.32|4571.72|4572.45|4571.85|4572.45|4571.85|4572.32|4571.72|23
1649153490000|2022-04-05 10:11:30|4572.2|4571.6|4572.2|4571.6|4572.2|4571.6|4571.7|4571.1|66
1649153500000|2022-04-05 10:11:40|4572.07|4571.47|4572.2|4571.6|4572.45|4571.85|4571.95|4571.35|66
1649153510000|2022-04-05 10:11:50|4572.07|4571.47|4572.07|4571.47|4572.2|4571.6|4571.95|4571.35|20
1649153520000|2022-04-05 10:12:00|4571.95|4571.35|4571.7|4571.1|4571.95|4571.35|4571.7|4571.1|32
1649153530000|2022-04-05 10:12:10|4571.95|4571.35|4571.82|4571.22|4571.95|4571.35|4571.7|4571.1|39
1649153540000|2022-04-05 10:12:20|4571.7|4571.1|4571.82|4571.22|4571.95|4571.35|4571.7|4571.1|20
1649153550000|2022-04-05 10:12:30|4571.95|4571.35|4571.45|4570.85|4571.95|4571.35|4571.45|4570.85|12
1649153560000|2022-04-05 10:12:40|||||||||24
1649153570000|2022-04-05 10:12:50|4571.2|4570.6|4571.45|4570.85|4571.45|4570.85|4570.82|4570.22|306
1649153580000|2022-04-05 10:13:00|4571.7|4571.1|4571.45|4570.85|4571.7|4571.1|4571.45|4570.85|39
1649153590000|2022-04-05 10:13:10|||||||||1
1649153600000|2022-04-05 10:13:20|4571.32|4570.72|4571.2|4570.6|4571.45|4570.85|4571.2|4570.6|23
1649153610000|2022-04-05 10:13:30|4571.07|4570.47|4571.45|4570.85|4571.7|4571.1|4571.07|4570.47|22
1649153630000|2022-04-05 10:13:50|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|22
1649153640000|2022-04-05 10:14:00|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|15
1649153650000|2022-04-05 10:14:10|||||||||2
1649153660000|2022-04-05 10:14:20|4572.07|4571.47|4572.45|4571.85|4572.45|4571.85|4572.07|4571.47|86
1649153670000|2022-04-05 10:14:30|||||||||19
1649153680000|2022-04-05 10:14:40|4572.2|4571.6|4572.45|4571.85|4572.45|4571.85|4572.2|4571.6|57
1649153690000|2022-04-05 10:14:50|4572.2|4571.6|4572.2|4571.6|4572.45|4571.85|4572.2|4571.6|17
1649153700000|2022-04-05 10:15:00|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|4571.95|4571.35|32
1649153710000|2022-04-05 10:15:10|4572.7|4572.1|4571.95|4571.35|4572.82|4572.22|4571.95|4571.35|105
1649153720000|2022-04-05 10:15:20|4572.07|4571.47|4572.7|4572.1|4572.7|4572.1|4571.95|4571.35|110
1649153730000|2022-04-05 10:15:30|4572.95|4572.35|4572.7|4572.1|4572.95|4572.35|4572.7|4572.1|40
1649153740000|2022-04-05 10:15:40|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|4572.7|4572.1|74
1649153750000|2022-04-05 10:15:50|4573.07|4572.47|4572.95|4572.35|4573.07|4572.47|4572.95|4572.35|11
1649153760000|2022-04-05 10:16:00|4573.07|4572.47|4572.95|4572.35|4573.07|4572.47|4572.95|4572.35|8
1649153770000|2022-04-05 10:16:10|4573.07|4572.47|4572.95|4572.35|4573.2|4572.6|4572.7|4572.1|22
1649153780000|2022-04-05 10:16:20|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|31
1649153790000|2022-04-05 10:16:30|4572.82|4572.22|4572.95|4572.35|4572.95|4572.35|4572.7|4572.1|8
1649153800000|2022-04-05 10:16:40|4573.2|4572.6|4572.95|4572.35|4573.2|4572.6|4572.95|4572.35|19
1649153810000|2022-04-05 10:16:50|4573.2|4572.6|4573.45|4572.85|4573.45|4572.85|4573.2|4572.6|34
1649153820000|2022-04-05 10:17:00|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|13
1649153830000|2022-04-05 10:17:10|4573.07|4572.47|4572.95|4572.35|4573.2|4572.6|4572.95|4572.35|7
1649153840000|2022-04-05 10:17:20|4573.2|4572.6|4573.45|4572.85|4573.45|4572.85|4573.07|4572.47|15
1649153850000|2022-04-05 10:17:30|4573.2|4572.6|4573.45|4572.85|4573.45|4572.85|4573.2|4572.6|14
1649153860000|2022-04-05 10:17:40|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|8
1649153870000|2022-04-05 10:17:50|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|4573.32|4572.72|14
1649153880000|2022-04-05 10:18:00|4573.57|4572.97|4573.45|4572.85|4573.57|4572.97|4573.45|4572.85|51
1649153890000|2022-04-05 10:18:10|4573.7|4573.1|4573.45|4572.85|4573.7|4573.1|4573.45|4572.85|19
1649153900000|2022-04-05 10:18:20|4573.2|4572.6|4573.45|4572.85|4573.45|4572.85|4573.2|4572.6|40
1649153920000|2022-04-05 10:18:40|4573.7|4573.1|4573.57|4572.97|4573.7|4573.1|4573.45|4572.85|15
1649153930000|2022-04-05 10:18:50|4573.45|4572.85|4573.45|4572.85|4573.57|4572.97|4573.45|4572.85|8
1649153940000|2022-04-05 10:19:00|4573.2|4572.6|4573.45|4572.85|4573.45|4572.85|4572.7|4572.1|53
1649153950000|2022-04-05 10:19:10|4573.32|4572.72|4573.45|4572.85|4573.45|4572.85|4573.32|4572.72|18
1649153960000|2022-04-05 10:19:20|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|5
1649153970000|2022-04-05 10:19:30|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|18
1649153980000|2022-04-05 10:19:40|4573.7|4573.1|4573.7|4573.1|4573.95|4573.35|4573.7|4573.1|9
1649153990000|2022-04-05 10:19:50|4573.82|4573.22|4573.95|4573.35|4574.07|4573.47|4573.82|4573.22|42
1649154000000|2022-04-05 10:20:00|4573.82|4573.22|4574.2|4573.6|4574.2|4573.6|4573.82|4573.22|26
1649154010000|2022-04-05 10:20:10|4573.95|4573.35|4573.7|4573.1|4574.07|4573.47|4573.7|4573.1|35
1649154020000|2022-04-05 10:20:20|||||||||18
1649154040000|2022-04-05 10:20:40|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|12
1649154050000|2022-04-05 10:20:50|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|14
1649154060000|2022-04-05 10:21:00|4573.07|4572.47|4572.45|4571.85|4573.07|4572.47|4572.45|4571.85|57
1649154070000|2022-04-05 10:21:10|4572.32|4571.72|4572.45|4571.85|4572.45|4571.85|4571.95|4571.35|45
1649154080000|2022-04-05 10:21:20|4572.32|4571.72|4572.2|4571.6|4572.45|4571.85|4572.07|4571.47|73
1649154090000|2022-04-05 10:21:30|4572.07|4571.47|4572.2|4571.6|4572.2|4571.6|4571.95|4571.35|28
1649154100000|2022-04-05 10:21:40|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|12
1649154110000|2022-04-05 10:21:50|4572.2|4571.6|4572.2|4571.6|4572.2|4571.6|4572.2|4571.6|7
1649154120000|2022-04-05 10:22:00|4572.45|4571.85|4572.2|4571.6|4572.45|4571.85|4571.95|4571.35|33
1649154130000|2022-04-05 10:22:10|4571.95|4571.35|4572.2|4571.6|4572.2|4571.6|4571.95|4571.35|9
1649154140000|2022-04-05 10:22:20|4572.07|4571.47|4571.95|4571.35|4572.07|4571.47|4571.7|4571.1|52
1649154150000|2022-04-05 10:22:30|4571.7|4571.1|4572.07|4571.47|4572.07|4571.47|4571.7|4571.1|56
1649154160000|2022-04-05 10:22:40|4571.95|4571.35|4571.7|4571.1|4571.95|4571.35|4571.45|4570.85|16
1649154170000|2022-04-05 10:22:50|4571.82|4571.22|4571.45|4570.85|4571.95|4571.35|4571.45|4570.85|42
1649154180000|2022-04-05 10:23:00|4571.2|4570.6|4570.45|4569.85|4571.2|4570.6|4570.45|4569.85|107
1649154190000|2022-04-05 10:23:10|4570.2|4569.6|4570.2|4569.6|4570.45|4569.85|4570.07|4569.47|171
1649154200000|2022-04-05 10:23:20|4570.45|4569.85|4570.45|4569.85|4570.7|4570.1|4570.45|4569.85|43
1649154210000|2022-04-05 10:23:30|4570.57|4569.97|4570.7|4570.1|4570.82|4570.22|4570.57|4569.97|30
1649154220000|2022-04-05 10:23:40|4570.82|4570.22|4570.95|4570.35|4570.95|4570.35|4570.82|4570.22|14
1649154230000|2022-04-05 10:23:50|4570.82|4570.22|4570.7|4570.1|4570.82|4570.22|4570.7|4570.1|18
1649154240000|2022-04-05 10:24:00|4570.2|4569.6|4569.95|4569.35|4570.2|4569.6|4569.95|4569.35|84
1649154250000|2022-04-05 10:24:10|4570.2|4569.6|4569.95|4569.35|4570.2|4569.6|4569.82|4569.22|53
1649154260000|2022-04-05 10:24:20|4569.82|4569.22|4569.7|4569.1|4569.95|4569.35|4569.7|4569.1|59
1649154270000|2022-04-05 10:24:30|4569.57|4568.97|4569.57|4568.97|4569.57|4568.97|4569.57|4568.97|31
1649154280000|2022-04-05 10:24:40|4569.7|4569.1|4569.45|4568.85|4569.7|4569.1|4569.45|4568.85|20
1649154290000|2022-04-05 10:24:50|4569.57|4568.97|4570.7|4570.1|4570.7|4570.1|4569.57|4568.97|48
1649154300000|2022-04-05 10:25:00|4570.82|4570.22|4570.7|4570.1|4570.95|4570.35|4570.7|4570.1|26
1649154310000|2022-04-05 10:25:10|4570.45|4569.85|4570.45|4569.85|4570.45|4569.85|4569.95|4569.35|137
1649154320000|2022-04-05 10:25:20|4570.32|4569.72|4570.45|4569.85|4570.45|4569.85|4570.2|4569.6|39
1649154330000|2022-04-05 10:25:30|4570.2|4569.6|4570.45|4569.85|4570.45|4569.85|4569.95|4569.35|63
1649154340000|2022-04-05 10:25:40|4570.32|4569.72|4570.45|4569.85|4570.7|4570.1|4570.2|4569.6|22
1649154350000|2022-04-05 10:25:50|4570.57|4569.97|4570.7|4570.1|4570.7|4570.1|4570.57|4569.97|10
1649154360000|2022-04-05 10:26:00|4570.95|4570.35|4571.2|4570.6|4571.45|4570.85|4570.95|4570.35|40
1649154370000|2022-04-05 10:26:10|4570.95|4570.35|4570.45|4569.85|4570.95|4570.35|4570.45|4569.85|29
1649154380000|2022-04-05 10:26:20|4570.57|4569.97|4570.45|4569.85|4570.57|4569.97|4570.2|4569.6|31
1649154390000|2022-04-05 10:26:30|4570.2|4569.6|4570.2|4569.6|4570.45|4569.85|4570.2|4569.6|10
1649154400000|2022-04-05 10:26:40|4570.32|4569.72|4570.2|4569.6|4570.45|4569.85|4570.07|4569.47|77
1649154410000|2022-04-05 10:26:50|4570.07|4569.47|4570.45|4569.85|4570.45|4569.85|4570.07|4569.47|30
1649154420000|2022-04-05 10:27:00|4570.57|4569.97|4570.7|4570.1|4570.7|4570.1|4570.57|4569.97|12
1649154430000|2022-04-05 10:27:10|4570.95|4570.35|4571.2|4570.6|4571.2|4570.6|4570.95|4570.35|23
1649154440000|2022-04-05 10:27:20|4571.07|4570.47|4570.95|4570.35|4571.07|4570.47|4570.95|4570.35|17
1649154450000|2022-04-05 10:27:30|4570.7|4570.1|4570.45|4569.85|4570.7|4570.1|4570.45|4569.85|30
1649154460000|2022-04-05 10:27:40|4570.57|4569.97|4570.45|4569.85|4570.57|4569.97|4570.45|4569.85|27
1649154470000|2022-04-05 10:27:50|4570.2|4569.6|4569.95|4569.35|4570.2|4569.6|4569.95|4569.35|22
1649154480000|2022-04-05 10:28:00|4569.82|4569.22|4570.45|4569.85|4570.45|4569.85|4569.82|4569.22|40
1649154490000|2022-04-05 10:28:10|4570.2|4569.6|4570.07|4569.47|4570.32|4569.72|4569.95|4569.35|34
1649154500000|2022-04-05 10:28:20|4570.2|4569.6|4570.7|4570.1|4570.7|4570.1|4570.2|4569.6|20
1649154520000|2022-04-05 10:28:40|||||||||8
1649154530000|2022-04-05 10:28:50|4570.57|4569.97|4570.7|4570.1|4570.82|4570.22|4570.45|4569.85|46
1649154540000|2022-04-05 10:29:00|4570.95|4570.35|4570.95|4570.35|4571.07|4570.47|4570.7|4570.1|22
1649154550000|2022-04-05 10:29:10|4571.2|4570.6|4571.45|4570.85|4571.45|4570.85|4571.2|4570.6|14
1649154560000|2022-04-05 10:29:20|4571.32|4570.72|4571.45|4570.85|4571.45|4570.85|4571.32|4570.72|27
1649154570000|2022-04-05 10:29:30|4571.2|4570.6|4571.45|4570.85|4571.45|4570.85|4571.2|4570.6|20
1649154580000|2022-04-05 10:29:40|4571.32|4570.72|4571.2|4570.6|4571.45|4570.85|4571.2|4570.6|7
1649154590000|2022-04-05 10:29:50|4570.95|4570.35|4571.2|4570.6|4571.2|4570.6|4570.95|4570.35|30
1649154600000|2022-04-05 10:30:00|4571.32|4570.72|4571.45|4570.85|4571.45|4570.85|4571.32|4570.72|32
1649154610000|2022-04-05 10:30:10|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|76
1649154620000|2022-04-05 10:30:20|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|89
1649154630000|2022-04-05 10:30:30|4571.82|4571.22|4571.7|4571.1|4572.07|4571.47|4571.7|4571.1|24
1649154640000|2022-04-05 10:30:40|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|13
1649154650000|2022-04-05 10:30:50|4571.7|4571.1|4571.95|4571.35|4571.95|4571.35|4571.7|4571.1|19
1649154660000|2022-04-05 10:31:00|4572.2|4571.6|4572.7|4572.1|4572.7|4572.1|4572.2|4571.6|73
1649154670000|2022-04-05 10:31:10|4572.45|4571.85|4572.7|4572.1|4572.95|4572.35|4572.45|4571.85|43
1649154680000|2022-04-05 10:31:20|4572.95|4572.35|4572.45|4571.85|4572.95|4572.35|4572.2|4571.6|54
1649154690000|2022-04-05 10:31:30|4572.7|4572.1|4571.95|4571.35|4572.7|4572.1|4571.95|4571.35|42
1649154700000|2022-04-05 10:31:40|4572.07|4571.47|4572.2|4571.6|4572.45|4571.85|4571.95|4571.35|37
1649154710000|2022-04-05 10:31:50|4571.95|4571.35|4572.2|4571.6|4572.2|4571.6|4571.82|4571.22|14
1649154720000|2022-04-05 10:32:00|4572.07|4571.47|4571.7|4571.1|4572.2|4571.6|4571.7|4571.1|20
1649154730000|2022-04-05 10:32:10|4571.82|4571.22|4571.45|4570.85|4571.82|4571.22|4571.2|4570.6|28
1649154740000|2022-04-05 10:32:20|4571.32|4570.72|4571.07|4570.47|4571.45|4570.85|4570.95|4570.35|29
1649154750000|2022-04-05 10:32:30|4570.95|4570.35|4570.82|4570.22|4571.2|4570.6|4570.82|4570.22|36
1649154760000|2022-04-05 10:32:40|4570.95|4570.35|4570.7|4570.1|4570.95|4570.35|4570.2|4569.6|46
1649154770000|2022-04-05 10:32:50|4570.57|4569.97|4570.7|4570.1|4570.7|4570.1|4570.45|4569.85|9
1649154780000|2022-04-05 10:33:00|4570.57|4569.97|4571.2|4570.6|4571.2|4570.6|4570.57|4569.97|70
1649154790000|2022-04-05 10:33:10|4571.45|4570.85|4571.45|4570.85|4571.45|4570.85|4571.2|4570.6|15
1649154800000|2022-04-05 10:33:20|4571.32|4570.72|4571.45|4570.85|4571.45|4570.85|4570.95|4570.35|26
1649154810000|2022-04-05 10:33:30|4571.7|4571.1|4571.95|4571.35|4571.95|4571.35|4571.7|4571.1|5
1649154820000|2022-04-05 10:33:40|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|5
1649154830000|2022-04-05 10:33:50|4571.82|4571.22|4571.7|4571.1|4571.82|4571.22|4571.7|4571.1|11
1649154840000|2022-04-05 10:34:00|4571.82|4571.22|4571.7|4571.1|4571.95|4571.35|4571.7|4571.1|25
1649154850000|2022-04-05 10:34:10|4571.82|4571.22|4571.7|4571.1|4571.82|4571.22|4571.7|4571.1|17
1649154860000|2022-04-05 10:34:20|4571.57|4570.97|4570.7|4570.1|4571.7|4571.1|4570.7|4570.1|15
1649154870000|2022-04-05 10:34:30|4570.57|4569.97|4570.32|4569.72|4570.7|4570.1|4570.32|4569.72|50
1649154880000|2022-04-05 10:34:40|4570.45|4569.85|4569.45|4568.85|4570.45|4569.85|4569.45|4568.85|114
1649154890000|2022-04-05 10:34:50|4569.7|4569.1|4569.95|4569.35|4569.95|4569.35|4569.45|4568.85|63
1649154900000|2022-04-05 10:35:00|4569.7|4569.1|4569.57|4568.97|4569.7|4569.1|4569.45|4568.85|102
1649154910000|2022-04-05 10:35:10|4569.45|4568.85|4569.45|4568.85|4569.45|4568.85|4569.2|4568.6|41
1649154920000|2022-04-05 10:35:20|4569.32|4568.72|4569.2|4568.6|4569.45|4568.85|4569.2|4568.6|23
1649154930000|2022-04-05 10:35:30|4568.95|4568.35|4569.2|4568.6|4569.2|4568.6|4568.95|4568.35|87
1649154940000|2022-04-05 10:35:40|4568.95|4568.35|4568.82|4568.22|4569.2|4568.6|4568.82|4568.22|34
1649154950000|2022-04-05 10:35:50|4568.7|4568.1|4568.95|4568.35|4568.95|4568.35|4568.7|4568.1|26
1649154960000|2022-04-05 10:36:00|4569.2|4568.6|4569.2|4568.6|4569.2|4568.6|4568.7|4568.1|336
1649154970000|2022-04-05 10:36:10|4568.95|4568.35|4568.95|4568.35|4568.95|4568.35|4568.95|4568.35|55
1649154980000|2022-04-05 10:36:20|||||||||244
1649154990000|2022-04-05 10:36:30|4568.7|4568.1|4568.7|4568.1|4568.95|4568.35|4568.7|4568.1|53
1649155000000|2022-04-05 10:36:40|4568.95|4568.35|4568.7|4568.1|4568.95|4568.35|4568.7|4568.1|37
1649155010000|2022-04-05 10:36:50|4568.95|4568.35|4568.95|4568.35|4568.95|4568.35|4568.95|4568.35|95
1649155020000|2022-04-05 10:37:00|||||||||18
1649155030000|2022-04-05 10:37:10|4568.7|4568.1|4568.7|4568.1|4568.7|4568.1|4568.7|4568.1|173
1649155040000|2022-04-05 10:37:20|||||||||61
1649155050000|2022-04-05 10:37:30|4569.7|4569.1|4569.7|4569.1|4569.95|4569.35|4569.45|4568.85|237
1649155060000|2022-04-05 10:37:40|4569.95|4569.35|4570.2|4569.6|4570.2|4569.6|4569.95|4569.35|17
1649155070000|2022-04-05 10:37:50|4569.95|4569.35|4569.95|4569.35|4569.95|4569.35|4569.7|4569.1|46
1649155080000|2022-04-05 10:38:00|4569.7|4569.1|4570.2|4569.6|4570.45|4569.85|4569.7|4569.1|46
1649155090000|2022-04-05 10:38:10|4570.32|4569.72|4570.32|4569.72|4570.32|4569.72|4570.2|4569.6|14
1649155100000|2022-04-05 10:38:20|4570.45|4569.85|4570.2|4569.6|4570.45|4569.85|4570.2|4569.6|5
1649155110000|2022-04-05 10:38:30|4569.95|4569.35|4569.95|4569.35|4569.95|4569.35|4569.7|4569.1|21
1649155120000|2022-04-05 10:38:40|4569.82|4569.22|4569.7|4569.1|4569.95|4569.35|4569.7|4569.1|6
1649155130000|2022-04-05 10:38:50|4569.95|4569.35|4569.45|4568.85|4569.95|4569.35|4569.45|4568.85|23
1649155140000|2022-04-05 10:39:00|4569.2|4568.6|4568.82|4568.22|4569.2|4568.6|4568.82|4568.22|58
1649155150000|2022-04-05 10:39:10|4568.95|4568.35|4569.2|4568.6|4569.2|4568.6|4568.82|4568.22|28
1649155160000|2022-04-05 10:39:20|4569.07|4568.47|4569.7|4569.1|4569.7|4569.1|4569.07|4568.47|51
1649155170000|2022-04-05 10:39:30|4569.57|4568.97|4569.7|4569.1|4569.7|4569.1|4569.45|4568.85|10
1649155180000|2022-04-05 10:39:40|4569.57|4568.97|4569.45|4568.85|4569.57|4568.97|4569.45|4568.85|18
1649155190000|2022-04-05 10:39:50|4569.7|4569.1|4569.7|4569.1|4569.7|4569.1|4569.7|4569.1|5
1649155200000|2022-04-05 10:40:00|4569.45|4568.85|4569.45|4568.85|4569.45|4568.85|4569.45|4568.85|52
1649155210000|2022-04-05 10:40:10|4569.7|4569.1|4569.7|4569.1|4569.7|4569.1|4569.7|4569.1|52
1649155220000|2022-04-05 10:40:20|||||||||55
1649155230000|2022-04-05 10:40:30|4569.82|4569.22|4569.95|4569.35|4569.95|4569.35|4569.82|4569.22|9
1649155240000|2022-04-05 10:40:40|4569.7|4569.1|4569.95|4569.35|4569.95|4569.35|4569.7|4569.1|17
1649155250000|2022-04-05 10:40:50|4570.2|4569.6|4570.2|4569.6|4570.2|4569.6|4569.95|4569.35|63
1649155260000|2022-04-05 10:41:00|4570.32|4569.72|4570.07|4569.47|4570.45|4569.85|4570.07|4569.47|50
1649155270000|2022-04-05 10:41:10|4570.2|4569.6|4570.2|4569.6|4570.32|4569.72|4570.2|4569.6|13
1649155280000|2022-04-05 10:41:20|||||||||4
1649155290000|2022-04-05 10:41:30|4570.45|4569.85|4570.2|4569.6|4570.45|4569.85|4570.2|4569.6|13
1649155300000|2022-04-05 10:41:40|||||||||2
1649155310000|2022-04-05 10:41:50|4570.45|4569.85|4570.45|4569.85|4570.7|4570.1|4570.45|4569.85|47
1649155320000|2022-04-05 10:42:00|4570.57|4569.97|4570.7|4570.1|4570.7|4570.1|4570.45|4569.85|22
1649155330000|2022-04-05 10:42:10|4570.82|4570.22|4570.95|4570.35|4570.95|4570.35|4570.7|4570.1|54
1649155340000|2022-04-05 10:42:20|4571.2|4570.6|4570.95|4570.35|4571.2|4570.6|4570.95|4570.35|12
1649155350000|2022-04-05 10:42:30|4571.07|4570.47|4571.07|4570.47|4571.07|4570.47|4570.95|4570.35|9
1649155360000|2022-04-05 10:42:40|4571.2|4570.6|4571.2|4570.6|4571.45|4570.85|4570.95|4570.35|62
1649155370000|2022-04-05 10:42:50|4570.95|4570.35|4570.95|4570.35|4570.95|4570.35|4570.95|4570.35|29
1649155380000|2022-04-05 10:43:00|4571.2|4570.6|4571.2|4570.6|4571.2|4570.6|4571.2|4570.6|12
1649155390000|2022-04-05 10:43:10|4571.07|4570.47|4571.32|4570.72|4571.32|4570.72|4570.95|4570.35|26
1649155400000|2022-04-05 10:43:20|4571.45|4570.85|4571.2|4570.6|4571.45|4570.85|4571.2|4570.6|8
1649155410000|2022-04-05 10:43:30|4571.45|4570.85|4570.95|4570.35|4571.45|4570.85|4570.95|4570.35|9
1649155420000|2022-04-05 10:43:40|4570.82|4570.22|4570.95|4570.35|4570.95|4570.35|4570.7|4570.1|20
1649155430000|2022-04-05 10:43:50|4571.2|4570.6|4570.95|4570.35|4571.2|4570.6|4570.95|4570.35|11
1649155440000|2022-04-05 10:44:00|4571.07|4570.47|4570.95|4570.35|4571.2|4570.6|4570.95|4570.35|28
1649155450000|2022-04-05 10:44:10|4571.2|4570.6|4570.95|4570.35|4571.2|4570.6|4570.95|4570.35|61
1649155460000|2022-04-05 10:44:20|4571.2|4570.6|4570.95|4570.35|4571.2|4570.6|4570.95|4570.35|8
1649155470000|2022-04-05 10:44:30|4571.07|4570.47|4571.45|4570.85|4571.45|4570.85|4571.07|4570.47|13
1649155480000|2022-04-05 10:44:40|4571.32|4570.72|4571.45|4570.85|4571.45|4570.85|4571.2|4570.6|18
1649155490000|2022-04-05 10:44:50|||||||||9
1649155500000|2022-04-05 10:45:00|4571.2|4570.6|4571.2|4570.6|4571.2|4570.6|4571.2|4570.6|13
1649155510000|2022-04-05 10:45:10|4571.45|4570.85|4571.32|4570.72|4571.45|4570.85|4571.2|4570.6|14
1649155520000|2022-04-05 10:45:20|4571.2|4570.6|4571.2|4570.6|4571.45|4570.85|4571.2|4570.6|15
1649155530000|2022-04-05 10:45:30|4571.45|4570.85|4571.7|4571.1|4571.7|4571.1|4571.45|4570.85|26
1649155540000|2022-04-05 10:45:40|4571.45|4570.85|4570.2|4569.6|4571.45|4570.85|4570.2|4569.6|330
1649155550000|2022-04-05 10:45:50|||||||||6
1649155560000|2022-04-05 10:46:00|4570.45|4569.85|4570.7|4570.1|4570.7|4570.1|4570.2|4569.6|80
1649155570000|2022-04-05 10:46:10|||||||||1
1649155580000|2022-04-05 10:46:20|4570.95|4570.35|4570.7|4570.1|4570.95|4570.35|4570.7|4570.1|39
1649155590000|2022-04-05 10:46:30|||||||||28
1649155600000|2022-04-05 10:46:40|4570.95|4570.35|4570.7|4570.1|4570.95|4570.35|4570.7|4570.1|21
1649155610000|2022-04-05 10:46:50|4571.2|4570.6|4571.2|4570.6|4571.2|4570.6|4571.2|4570.6|35
1649155620000|2022-04-05 10:47:00|4571.07|4570.47|4571.2|4570.6|4571.2|4570.6|4570.95|4570.35|5
1649155630000|2022-04-05 10:47:10|4570.82|4570.22|4570.7|4570.1|4570.95|4570.35|4570.7|4570.1|12
1649155640000|2022-04-05 10:47:20|4570.95|4570.35|4570.95|4570.35|4570.95|4570.35|4570.95|4570.35|3
1649155650000|2022-04-05 10:47:30|4570.82|4570.22|4570.95|4570.35|4570.95|4570.35|4570.7|4570.1|13
1649155660000|2022-04-05 10:47:40|4571.2|4570.6|4570.95|4570.35|4571.2|4570.6|4570.95|4570.35|15
1649155670000|2022-04-05 10:47:50|4571.07|4570.47|4570.95|4570.35|4571.2|4570.6|4570.95|4570.35|6
1649155680000|2022-04-05 10:48:00|4571.2|4570.6|4570.82|4570.22|4571.2|4570.6|4570.82|4570.22|44
1649155690000|2022-04-05 10:48:10|4570.95|4570.35|4570.95|4570.35|4570.95|4570.35|4570.82|4570.22|1
1649155700000|2022-04-05 10:48:20|4571.2|4570.6|4571.2|4570.6|4571.2|4570.6|4571.2|4570.6|6
1649155710000|2022-04-05 10:48:30|4571.45|4570.85|4571.45|4570.85|4571.45|4570.85|4571.45|4570.85|19
1649155720000|2022-04-05 10:48:40|4571.32|4570.72|4571.45|4570.85|4571.45|4570.85|4571.2|4570.6|8
1649155730000|2022-04-05 10:48:50|4571.7|4571.1|4571.45|4570.85|4571.7|4571.1|4571.45|4570.85|27
1649155740000|2022-04-05 10:49:00|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|4571.45|4570.85|38
1649155750000|2022-04-05 10:49:10|||||||||42
1649155760000|2022-04-05 10:49:20|4571.57|4570.97|4571.95|4571.35|4571.95|4571.35|4571.57|4570.97|36
1649155770000|2022-04-05 10:49:30|4572.2|4571.6|4571.95|4571.35|4572.2|4571.6|4571.95|4571.35|41
1649155780000|2022-04-05 10:49:40|4572.07|4571.47|4571.7|4571.1|4572.07|4571.47|4571.7|4571.1|31
1649155790000|2022-04-05 10:49:50|||||||||3
1649155800000|2022-04-05 10:50:00|4571.2|4570.6|4571.07|4570.47|4571.45|4570.85|4571.07|4570.47|102
1649155810000|2022-04-05 10:50:10|4571.2|4570.6|4571.7|4571.1|4571.7|4571.1|4571.2|4570.6|47
1649155820000|2022-04-05 10:50:20|4571.95|4571.35|4571.7|4571.1|4571.95|4571.35|4571.7|4571.1|20
1649155840000|2022-04-05 10:50:40|4571.45|4570.85|4571.45|4570.85|4571.45|4570.85|4571.45|4570.85|4
1649155850000|2022-04-05 10:50:50|4571.57|4570.97|4571.7|4571.1|4571.7|4571.1|4571.45|4570.85|15
1649155860000|2022-04-05 10:51:00|4571.95|4571.35|4572.2|4571.6|4572.2|4571.6|4571.95|4571.35|51
1649155870000|2022-04-05 10:51:10|4572.32|4571.72|4572.32|4571.72|4572.7|4572.1|4572.2|4571.6|173
1649155880000|2022-04-05 10:51:20|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|16
1649155890000|2022-04-05 10:51:30|4572.57|4571.97|4572.45|4571.85|4572.7|4572.1|4572.45|4571.85|44
1649155900000|2022-04-05 10:51:40|||||||||7
1649155910000|2022-04-05 10:51:50|4572.7|4572.1|4572.45|4571.85|4572.7|4572.1|4572.45|4571.85|48
1649155920000|2022-04-05 10:52:00|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|51
1649155930000|2022-04-05 10:52:10|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|4572.7|4572.1|33
1649155940000|2022-04-05 10:52:20|4572.7|4572.1|4573.45|4572.85|4573.45|4572.85|4572.7|4572.1|61
1649155950000|2022-04-05 10:52:30|4573.32|4572.72|4573.45|4572.85|4573.45|4572.85|4573.32|4572.72|45
1649155960000|2022-04-05 10:52:40|||||||||43
1649155970000|2022-04-05 10:52:50|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|63
1649155980000|2022-04-05 10:53:00|4573.45|4572.85|4573.7|4573.1|4573.7|4573.1|4573.45|4572.85|91
1649155990000|2022-04-05 10:53:10|4573.82|4573.22|4573.7|4573.1|4573.95|4573.35|4573.7|4573.1|41
1649156000000|2022-04-05 10:53:20|4573.45|4572.85|4573.45|4572.85|4573.7|4573.1|4573.45|4572.85|33
1649156010000|2022-04-05 10:53:30|||||||||4
1649156020000|2022-04-05 10:53:40|||||||||22
1649156030000|2022-04-05 10:53:50|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|20
1649156040000|2022-04-05 10:54:00|||||||||13
1649156050000|2022-04-05 10:54:10|4573.32|4572.72|4573.45|4572.85|4573.45|4572.85|4573.32|4572.72|27
1649156060000|2022-04-05 10:54:20|4573.57|4572.97|4573.45|4572.85|4573.7|4573.1|4573.45|4572.85|32
1649156070000|2022-04-05 10:54:30|4573.7|4573.1|4573.2|4572.6|4573.7|4573.1|4573.07|4572.47|83
1649156080000|2022-04-05 10:54:40|4573.32|4572.72|4573.45|4572.85|4573.45|4572.85|4573.32|4572.72|19
1649156090000|2022-04-05 10:54:50|||||||||20
1649156100000|2022-04-05 10:55:00|4573.2|4572.6|4572.95|4572.35|4573.2|4572.6|4572.95|4572.35|41
1649156110000|2022-04-05 10:55:10|||||||||64
1649156120000|2022-04-05 10:55:20|||||||||6
1649156130000|2022-04-05 10:55:30|4572.82|4572.22|4572.95|4572.35|4572.95|4572.35|4572.82|4572.22|18
1649156140000|2022-04-05 10:55:40|4573.07|4572.47|4573.2|4572.6|4573.2|4572.6|4572.95|4572.35|14
1649156150000|2022-04-05 10:55:50|4573.32|4572.72|4573.2|4572.6|4573.32|4572.72|4573.2|4572.6|7
1649156160000|2022-04-05 10:56:00|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|4
1649156170000|2022-04-05 10:56:10|4573.2|4572.6|4572.95|4572.35|4573.2|4572.6|4572.95|4572.35|14
1649156180000|2022-04-05 10:56:20|||||||||1
1649156190000|2022-04-05 10:56:30|4572.7|4572.1|4572.7|4572.1|4572.82|4572.22|4572.7|4572.1|66
1649156200000|2022-04-05 10:56:40|4572.95|4572.35|4572.82|4572.22|4572.95|4572.35|4572.7|4572.1|10
1649156210000|2022-04-05 10:56:50|4572.95|4572.35|4572.7|4572.1|4572.95|4572.35|4572.7|4572.1|12
1649156220000|2022-04-05 10:57:00|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|4572.7|4572.1|26
1649156230000|2022-04-05 10:57:10|||||||||4
1649156240000|2022-04-05 10:57:20|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|4572.95|4572.35|49
1649156250000|2022-04-05 10:57:30|4572.95|4572.35|4573.2|4572.6|4573.2|4572.6|4572.95|4572.35|2
1649156260000|2022-04-05 10:57:40|4573.07|4572.47|4573.2|4572.6|4573.2|4572.6|4573.07|4572.47|11
1649156270000|2022-04-05 10:57:50|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|33
1649156280000|2022-04-05 10:58:00|4573.32|4572.72|4573.2|4572.6|4573.45|4572.85|4573.2|4572.6|17
1649156290000|2022-04-05 10:58:10|4573.45|4572.85|4573.7|4573.1|4573.7|4573.1|4573.2|4572.6|39
1649156300000|2022-04-05 10:58:20|4573.45|4572.85|4573.7|4573.1|4573.7|4573.1|4573.45|4572.85|62
1649156310000|2022-04-05 10:58:30|4573.82|4573.22|4573.95|4573.35|4573.95|4573.35|4573.82|4573.22|31
1649156320000|2022-04-05 10:58:40|||||||||3
1649156330000|2022-04-05 10:58:50|||||||||41
1649156340000|2022-04-05 10:59:00|4574.07|4573.47|4573.95|4573.35|4574.07|4573.47|4573.7|4573.1|45
1649156350000|2022-04-05 10:59:10|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|10
1649156360000|2022-04-05 10:59:20|4573.82|4573.22|4573.7|4573.1|4573.82|4573.22|4573.7|4573.1|22
1649156370000|2022-04-05 10:59:30|4573.45|4572.85|4573.2|4572.6|4573.7|4573.1|4573.2|4572.6|54
1649156380000|2022-04-05 10:59:40|4573.32|4572.72|4573.2|4572.6|4573.45|4572.85|4573.2|4572.6|24
1649156390000|2022-04-05 10:59:50|4573.45|4572.85|4573.45|4572.85|4573.7|4573.1|4573.45|4572.85|65
1649156400000|2022-04-05 11:00:00|||||||||18
1649156410000|2022-04-05 11:00:10|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|25
1649156420000|2022-04-05 11:00:20|4573.45|4572.85|4573.7|4573.1|4573.7|4573.1|4573.45|4572.85|81
1649156430000|2022-04-05 11:00:30|||||||||27
1649156440000|2022-04-05 11:00:40|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|4573.7|4573.1|29
1649156450000|2022-04-05 11:00:50|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|16
1649156460000|2022-04-05 11:01:00|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|28
1649156470000|2022-04-05 11:01:10|4573.57|4572.97|4573.45|4572.85|4573.57|4572.97|4573.45|4572.85|26
1649156480000|2022-04-05 11:01:20|4573.2|4572.6|4573.45|4572.85|4573.45|4572.85|4573.2|4572.6|32
1649156490000|2022-04-05 11:01:30|4573.32|4572.72|4573.2|4572.6|4573.45|4572.85|4573.2|4572.6|37
1649156500000|2022-04-05 11:01:40|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|53
1649156510000|2022-04-05 11:01:50|4573.2|4572.6|4572.95|4572.35|4573.2|4572.6|4572.95|4572.35|64
1649156520000|2022-04-05 11:02:00|4573.2|4572.6|4572.95|4572.35|4573.2|4572.6|4572.95|4572.35|45
1649156530000|2022-04-05 11:02:10|4573.07|4572.47|4573.45|4572.85|4573.45|4572.85|4572.95|4572.35|32
1649156540000|2022-04-05 11:02:20|4573.7|4573.1|4573.2|4572.6|4573.7|4573.1|4573.2|4572.6|28
1649156550000|2022-04-05 11:02:30|4573.32|4572.72|4573.2|4572.6|4573.45|4572.85|4573.2|4572.6|6
1649156560000|2022-04-05 11:02:40|||||||||1
1649156570000|2022-04-05 11:02:50|||||||||43
1649156580000|2022-04-05 11:03:00|4572.95|4572.35|4572.7|4572.1|4572.95|4572.35|4572.7|4572.1|56
1649156590000|2022-04-05 11:03:10|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|64
1649156600000|2022-04-05 11:03:20|4572.57|4571.97|4572.7|4572.1|4572.7|4572.1|4572.57|4571.97|16
1649156610000|2022-04-05 11:03:30|||||||||8
1649156620000|2022-04-05 11:03:40|||||||||11
1649156630000|2022-04-05 11:03:50|4572.95|4572.35|4572.7|4572.1|4572.95|4572.35|4572.7|4572.1|28
1649156640000|2022-04-05 11:04:00|4572.82|4572.22|4572.7|4572.1|4572.95|4572.35|4572.7|4572.1|44
1649156660000|2022-04-05 11:04:20|4572.82|4572.22|4572.7|4572.1|4572.95|4572.35|4572.7|4572.1|21
1649156670000|2022-04-05 11:04:30|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|4572.82|4572.22|11
1649156680000|2022-04-05 11:04:40|4573.57|4572.97|4573.45|4572.85|4573.95|4573.35|4573.45|4572.85|394
1649156690000|2022-04-05 11:04:50|4573.7|4573.1|4572.95|4572.35|4573.7|4573.1|4572.95|4572.35|109
1649156700000|2022-04-05 11:05:00|4573.2|4572.6|4573.45|4572.85|4573.45|4572.85|4573.2|4572.6|23
1649156710000|2022-04-05 11:05:10|4573.2|4572.6|4573.2|4572.6|4573.45|4572.85|4573.2|4572.6|73
1649156720000|2022-04-05 11:05:20|4573.32|4572.72|4573.07|4572.47|4573.45|4572.85|4572.95|4572.35|78
1649156730000|2022-04-05 11:05:30|4573.2|4572.6|4572.95|4572.35|4573.2|4572.6|4572.95|4572.35|33
1649156740000|2022-04-05 11:05:40|4573.07|4572.47|4572.95|4572.35|4573.07|4572.47|4572.95|4572.35|17
1649156750000|2022-04-05 11:05:50|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|4572.95|4572.35|36
1649156760000|2022-04-05 11:06:00|4572.95|4572.35|4572.45|4571.85|4572.95|4572.35|4572.45|4571.85|64
1649156770000|2022-04-05 11:06:10|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|4572.45|4571.85|53
1649156780000|2022-04-05 11:06:20|||||||||5
1649156790000|2022-04-05 11:06:30|4572.57|4571.97|4572.95|4572.35|4572.95|4572.35|4572.57|4571.97|38
1649156800000|2022-04-05 11:06:40|4572.82|4572.22|4572.45|4571.85|4572.82|4572.22|4572.45|4571.85|57
1649156810000|2022-04-05 11:06:50|4572.2|4571.6|4571.95|4571.35|4572.2|4571.6|4571.95|4571.35|38
1649156820000|2022-04-05 11:07:00|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|50
1649156830000|2022-04-05 11:07:10|4571.82|4571.22|4571.95|4571.35|4571.95|4571.35|4571.82|4571.22|39
1649156840000|2022-04-05 11:07:20|4571.7|4571.1|4571.95|4571.35|4571.95|4571.35|4571.7|4571.1|28
1649156850000|2022-04-05 11:07:30|4571.7|4571.1|4571.45|4570.85|4571.7|4571.1|4571.45|4570.85|42
1649156860000|2022-04-05 11:07:40|4571.7|4571.1|4570.95|4570.35|4571.7|4571.1|4570.95|4570.35|82
1649156870000|2022-04-05 11:07:50|4571.07|4570.47|4571.32|4570.72|4571.32|4570.72|4570.95|4570.35|22
1649156880000|2022-04-05 11:08:00|4571.45|4570.85|4571.45|4570.85|4571.45|4570.85|4571.32|4570.72|8
1649156890000|2022-04-05 11:08:10|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|18
1649156900000|2022-04-05 11:08:20|||||||||3
1649156910000|2022-04-05 11:08:30|4571.57|4570.97|4571.7|4571.1|4571.7|4571.1|4571.45|4570.85|50
1649156920000|2022-04-05 11:08:40|4571.57|4570.97|4571.7|4571.1|4571.7|4571.1|4571.57|4570.97|1
1649156940000|2022-04-05 11:09:00|4571.45|4570.85|4571.7|4571.1|4571.7|4571.1|4571.45|4570.85|39
1649156950000|2022-04-05 11:09:10|4571.57|4570.97|4571.45|4570.85|4571.7|4571.1|4571.45|4570.85|49
1649156960000|2022-04-05 11:09:20|4571.2|4570.6|4571.2|4570.6|4571.2|4570.6|4571.2|4570.6|57
1649156970000|2022-04-05 11:09:30|||||||||4
1649156980000|2022-04-05 11:09:40|4571.32|4570.72|4571.45|4570.85|4571.45|4570.85|4571.32|4570.72|5
1649156990000|2022-04-05 11:09:50|4571.2|4570.6|4571.2|4570.6|4571.2|4570.6|4571.2|4570.6|21
1649157000000|2022-04-05 11:10:00|4571.07|4570.47|4570.95|4570.35|4571.07|4570.47|4570.95|4570.35|45
1649157010000|2022-04-05 11:10:10|||||||||11
1649157020000|2022-04-05 11:10:20|4571.2|4570.6|4571.2|4570.6|4571.32|4570.72|4571.2|4570.6|32
1649157030000|2022-04-05 11:10:30|4571.45|4570.85|4571.2|4570.6|4571.45|4570.85|4571.2|4570.6|36
1649157040000|2022-04-05 11:10:40|4571.07|4570.47|4571.2|4570.6|4571.2|4570.6|4571.07|4570.47|8
1649157050000|2022-04-05 11:10:50|4570.95|4570.35|4570.95|4570.35|4570.95|4570.35|4570.95|4570.35|43
1649157060000|2022-04-05 11:11:00|4571.2|4570.6|4571.2|4570.6|4571.2|4570.6|4571.2|4570.6|43
1649157070000|2022-04-05 11:11:10|4570.95|4570.35|4570.95|4570.35|4571.07|4570.47|4570.95|4570.35|40
1649157080000|2022-04-05 11:11:20|||||||||3
1649157090000|2022-04-05 11:11:30|4570.7|4570.1|4570.82|4570.22|4570.95|4570.35|4570.7|4570.1|30
1649157100000|2022-04-05 11:11:40|4570.7|4570.1|4570.95|4570.35|4571.2|4570.6|4570.7|4570.1|23
1649157110000|2022-04-05 11:11:50|||||||||57
1649157120000|2022-04-05 11:12:00|||||||||25
1649157130000|2022-04-05 11:12:10|4570.7|4570.1|4570.7|4570.1|4570.7|4570.1|4570.45|4569.85|69
1649157140000|2022-04-05 11:12:20|4570.57|4569.97|4570.7|4570.1|4570.7|4570.1|4570.57|4569.97|26
1649157150000|2022-04-05 11:12:30|4570.2|4569.6|4570.2|4569.6|4570.32|4569.72|4570.2|4569.6|59
1649157160000|2022-04-05 11:12:40|4570.07|4569.47|4570.2|4569.6|4570.2|4569.6|4570.07|4569.47|46
1649157170000|2022-04-05 11:12:50|4570.45|4569.85|4570.45|4569.85|4570.45|4569.85|4570.45|4569.85|31
1649157180000|2022-04-05 11:13:00|||||||||14
1649157190000|2022-04-05 11:13:10|4570.2|4569.6|4569.95|4569.35|4570.2|4569.6|4569.95|4569.35|67
1649157210000|2022-04-05 11:13:30|4570.2|4569.6|4569.95|4569.35|4570.2|4569.6|4569.95|4569.35|48
1649157220000|2022-04-05 11:13:40|4570.07|4569.47|4569.95|4569.35|4570.2|4569.6|4569.7|4569.1|112
1649157240000|2022-04-05 11:14:00|4570.2|4569.6|4570.2|4569.6|4570.2|4569.6|4570.2|4569.6|30
1649157250000|2022-04-05 11:14:10|4570.32|4569.72|4571.2|4570.6|4571.2|4570.6|4570.32|4569.72|35
1649157260000|2022-04-05 11:14:20|4571.07|4570.47|4570.7|4570.1|4571.2|4570.6|4570.7|4570.1|35
1649157270000|2022-04-05 11:14:30|4570.95|4570.35|4570.7|4570.1|4571.07|4570.47|4570.7|4570.1|20
1649157280000|2022-04-05 11:14:40|||||||||25
1649157290000|2022-04-05 11:14:50|4570.95|4570.35|4570.7|4570.1|4570.95|4570.35|4570.7|4570.1|15
1649157300000|2022-04-05 11:15:00|4570.95|4570.35|4571.2|4570.6|4571.2|4570.6|4570.95|4570.35|20
1649157310000|2022-04-05 11:15:10|4571.45|4570.85|4571.7|4571.1|4571.95|4571.35|4571.45|4570.85|58
1649157320000|2022-04-05 11:15:20|4571.57|4570.97|4571.7|4571.1|4571.7|4571.1|4571.57|4570.97|20
1649157330000|2022-04-05 11:15:30|4571.45|4570.85|4571.57|4570.97|4571.7|4571.1|4571.45|4570.85|7
1649157340000|2022-04-05 11:15:40|4571.7|4571.1|4571.45|4570.85|4571.7|4571.1|4571.2|4570.6|23
1649157350000|2022-04-05 11:15:50|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|43
1649157360000|2022-04-05 11:16:00|4571.45|4570.85|4571.2|4570.6|4571.45|4570.85|4571.2|4570.6|51
1649157370000|2022-04-05 11:16:10|4571.45|4570.85|4571.45|4570.85|4571.45|4570.85|4571.45|4570.85|2
1649157380000|2022-04-05 11:16:20|||||||||2
1649157390000|2022-04-05 11:16:30|4571.2|4570.6|4571.45|4570.85|4571.45|4570.85|4571.2|4570.6|14
1649157400000|2022-04-05 11:16:40|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|58
1649157410000|2022-04-05 11:16:50|||||||||52
1649157420000|2022-04-05 11:17:00|4571.45|4570.85|4571.7|4571.1|4571.7|4571.1|4571.45|4570.85|24
1649157430000|2022-04-05 11:17:10|||||||||4
1649157440000|2022-04-05 11:17:20|4571.45|4570.85|4570.95|4570.35|4571.45|4570.85|4570.95|4570.35|20
1649157450000|2022-04-05 11:17:30|4571.2|4570.6|4570.95|4570.35|4571.2|4570.6|4570.95|4570.35|32
1649157460000|2022-04-05 11:17:40|4571.07|4570.47|4570.95|4570.35|4571.07|4570.47|4570.95|4570.35|17
1649157480000|2022-04-05 11:18:00|||||||||15
1649157490000|2022-04-05 11:18:10|4571.2|4570.6|4571.7|4571.1|4571.7|4571.1|4571.2|4570.6|34
1649157500000|2022-04-05 11:18:20|4571.57|4570.97|4571.7|4571.1|4571.7|4571.1|4571.57|4570.97|17
1649157510000|2022-04-05 11:18:30|4571.45|4570.85|4571.45|4570.85|4571.7|4571.1|4571.45|4570.85|14
1649157520000|2022-04-05 11:18:40|4571.7|4571.1|4571.57|4570.97|4571.7|4571.1|4571.57|4570.97|4
1649157530000|2022-04-05 11:18:50|4571.45|4570.85|4571.45|4570.85|4571.45|4570.85|4571.45|4570.85|0
1649157540000|2022-04-05 11:19:00|4571.57|4570.97|4571.7|4571.1|4571.7|4571.1|4571.57|4570.97|10
1649157550000|2022-04-05 11:19:10|4571.57|4570.97|4571.95|4571.35|4571.95|4571.35|4571.45|4570.85|19
1649157560000|2022-04-05 11:19:20|4571.82|4571.22|4571.7|4571.1|4571.82|4571.22|4571.7|4571.1|29
1649157570000|2022-04-05 11:19:30|4571.57|4570.97|4571.32|4570.72|4571.57|4570.97|4571.32|4570.72|15
1649157580000|2022-04-05 11:19:40|4571.45|4570.85|4571.95|4571.35|4571.95|4571.35|4571.45|4570.85|21
1649157590000|2022-04-05 11:19:50|||||||||1
1649157600000|2022-04-05 11:20:00|||||||||10
1649157610000|2022-04-05 11:20:10|4571.7|4571.1|4571.95|4571.35|4571.95|4571.35|4571.7|4571.1|24
1649157620000|2022-04-05 11:20:20|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|74
1649157630000|2022-04-05 11:20:30|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|5
1649157640000|2022-04-05 11:20:40|4571.82|4571.22|4571.95|4571.35|4571.95|4571.35|4571.82|4571.22|6
1649157650000|2022-04-05 11:20:50|4571.82|4571.22|4571.7|4571.1|4571.95|4571.35|4571.7|4571.1|10
1649157660000|2022-04-05 11:21:00|4571.95|4571.35|4572.2|4571.6|4572.32|4571.72|4571.95|4571.35|83
1649157670000|2022-04-05 11:21:10|4572.45|4571.85|4572.7|4572.1|4572.7|4572.1|4572.45|4571.85|46
1649157680000|2022-04-05 11:21:20|||||||||22
1649157690000|2022-04-05 11:21:30|4572.82|4572.22|4572.95|4572.35|4572.95|4572.35|4572.7|4572.1|36
1649157700000|2022-04-05 11:21:40|4572.82|4572.22|4572.95|4572.35|4572.95|4572.35|4572.7|4572.1|28
1649157710000|2022-04-05 11:21:50|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|92
1649157720000|2022-04-05 11:22:00|4573.32|4572.72|4572.95|4572.35|4573.45|4572.85|4572.95|4572.35|65
1649157730000|2022-04-05 11:22:10|4572.7|4572.1|4572.95|4572.35|4572.95|4572.35|4572.7|4572.1|29
1649157740000|2022-04-05 11:22:20|4572.82|4572.22|4572.7|4572.1|4572.82|4572.22|4572.7|4572.1|16
1649157750000|2022-04-05 11:22:30|4572.2|4571.6|4571.7|4571.1|4572.2|4571.6|4571.7|4571.1|139
1649157760000|2022-04-05 11:22:40|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|37
1649157770000|2022-04-05 11:22:50|||||||||6
1649157780000|2022-04-05 11:23:00|4571.82|4571.22|4571.95|4571.35|4571.95|4571.35|4571.82|4571.22|40
1649157790000|2022-04-05 11:23:10|||||||||1
1649157800000|2022-04-05 11:23:20|4572.2|4571.6|4571.95|4571.35|4572.2|4571.6|4571.95|4571.35|17
1649157810000|2022-04-05 11:23:30|||||||||11
1649157820000|2022-04-05 11:23:40|4571.82|4571.22|4571.7|4571.1|4571.82|4571.22|4571.7|4571.1|7
1649157830000|2022-04-05 11:23:50|4571.45|4570.85|4571.45|4570.85|4571.45|4570.85|4571.45|4570.85|22
1649157840000|2022-04-05 11:24:00|4571.7|4571.1|4571.57|4570.97|4571.7|4571.1|4571.57|4570.97|41
1649157850000|2022-04-05 11:24:10|4571.45|4570.85|4571.7|4571.1|4571.7|4571.1|4571.45|4570.85|8
1649157860000|2022-04-05 11:24:20|4571.57|4570.97|4571.82|4571.22|4571.95|4571.35|4571.57|4570.97|34
1649157870000|2022-04-05 11:24:30|4571.7|4571.1|4571.95|4571.35|4571.95|4571.35|4571.7|4571.1|1
1649157880000|2022-04-05 11:24:40|4571.7|4571.1|4571.82|4571.22|4571.82|4571.22|4571.7|4571.1|1
1649157890000|2022-04-05 11:24:50|4571.95|4571.35|4571.82|4571.22|4571.95|4571.35|4571.7|4571.1|13
1649157900000|2022-04-05 11:25:00|4571.7|4571.1|4571.7|4571.1|4571.95|4571.35|4571.7|4571.1|41
1649157910000|2022-04-05 11:25:10|4571.82|4571.22|4571.95|4571.35|4571.95|4571.35|4571.82|4571.22|2
1649157920000|2022-04-05 11:25:20|4572.07|4571.47|4572.07|4571.47|4572.07|4571.47|4572.07|4571.47|2
1649157930000|2022-04-05 11:25:30|4571.95|4571.35|4572.45|4571.85|4572.45|4571.85|4571.95|4571.35|8
1649157940000|2022-04-05 11:25:40|||||||||30
1649157950000|2022-04-05 11:25:50|4572.7|4572.1|4572.45|4571.85|4572.7|4572.1|4572.45|4571.85|24
1649157960000|2022-04-05 11:26:00|4572.57|4571.97|4572.7|4572.1|4572.7|4572.1|4572.57|4571.97|21
1649157970000|2022-04-05 11:26:10|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|4572.82|4572.22|47
1649157980000|2022-04-05 11:26:20|4573.2|4572.6|4573.2|4572.6|4573.45|4572.85|4573.2|4572.6|111
1649157990000|2022-04-05 11:26:30|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|32
1649158000000|2022-04-05 11:26:40|4572.7|4572.1|4572.95|4572.35|4572.95|4572.35|4572.7|4572.1|13
1649158010000|2022-04-05 11:26:50|||||||||10
1649158020000|2022-04-05 11:27:00|||||||||14
1649158030000|2022-04-05 11:27:10|||||||||2
1649158040000|2022-04-05 11:27:20|||||||||2
1649158060000|2022-04-05 11:27:40|4572.7|4572.1|4572.95|4572.35|4572.95|4572.35|4572.7|4572.1|27
1649158070000|2022-04-05 11:27:50|4572.7|4572.1|4572.7|4572.1|4572.95|4572.35|4572.7|4572.1|16
1649158080000|2022-04-05 11:28:00|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|6
1649158090000|2022-04-05 11:28:10|||||||||6
1649158110000|2022-04-05 11:28:30|||||||||12
1649158120000|2022-04-05 11:28:40|4573.2|4572.6|4573.45|4572.85|4573.45|4572.85|4573.2|4572.6|36
1649158130000|2022-04-05 11:28:50|||||||||53
1649158140000|2022-04-05 11:29:00|4573.7|4573.1|4573.45|4572.85|4573.7|4573.1|4573.45|4572.85|72
1649158150000|2022-04-05 11:29:10|4573.57|4572.97|4573.7|4573.1|4573.7|4573.1|4573.57|4572.97|11
1649158160000|2022-04-05 11:29:20|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|9
1649158170000|2022-04-05 11:29:30|4573.57|4572.97|4573.45|4572.85|4573.57|4572.97|4573.45|4572.85|23
1649158190000|2022-04-05 11:29:50|||||||||10
1649158200000|2022-04-05 11:30:00|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|14
1649158210000|2022-04-05 11:30:10|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|4573.7|4573.1|39
1649158220000|2022-04-05 11:30:20|4573.7|4573.1|4573.95|4573.35|4573.95|4573.35|4573.7|4573.1|56
1649158230000|2022-04-05 11:30:30|||||||||2
1649158240000|2022-04-05 11:30:40|4574.07|4573.47|4573.95|4573.35|4574.07|4573.47|4573.95|4573.35|44
1649158250000|2022-04-05 11:30:50|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|14
1649158260000|2022-04-05 11:31:00|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|4573.7|4573.1|43
1649158270000|2022-04-05 11:31:10|4573.82|4573.22|4573.95|4573.35|4573.95|4573.35|4573.7|4573.1|114
1649158280000|2022-04-05 11:31:20|4573.7|4573.1|4573.2|4572.6|4573.7|4573.1|4573.2|4572.6|40
1649158290000|2022-04-05 11:31:30|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|25
1649158300000|2022-04-05 11:31:40|4573.2|4572.6|4573.45|4572.85|4573.45|4572.85|4573.2|4572.6|12
1649158310000|2022-04-05 11:31:50|||||||||2
1649158320000|2022-04-05 11:32:00|4573.7|4573.1|4573.95|4573.35|4573.95|4573.35|4573.7|4573.1|47
1649158330000|2022-04-05 11:32:10|4573.7|4573.1|4573.95|4573.35|4574.2|4573.6|4573.7|4573.1|87
1649158340000|2022-04-05 11:32:20|||||||||15
1649158350000|2022-04-05 11:32:30|4573.82|4573.22|4573.95|4573.35|4573.95|4573.35|4573.7|4573.1|32
1649158360000|2022-04-05 11:32:40|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|23
1649158370000|2022-04-05 11:32:50|4574.07|4573.47|4573.95|4573.35|4574.2|4573.6|4573.95|4573.35|14
1649158380000|2022-04-05 11:33:00|||||||||19
1649158390000|2022-04-05 11:33:10|4573.82|4573.22|4573.7|4573.1|4573.95|4573.35|4573.45|4572.85|41
1649158400000|2022-04-05 11:33:20|4573.45|4572.85|4573.2|4572.6|4573.45|4572.85|4573.2|4572.6|32
1649158410000|2022-04-05 11:33:30|4573.32|4572.72|4573.45|4572.85|4573.45|4572.85|4573.2|4572.6|6
1649158420000|2022-04-05 11:33:40|4573.32|4572.72|4573.45|4572.85|4573.45|4572.85|4573.32|4572.72|4
1649158430000|2022-04-05 11:33:50|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|12
1649158440000|2022-04-05 11:34:00|||||||||5
1649158450000|2022-04-05 11:34:10|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|21
1649158460000|2022-04-05 11:34:20|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|8
1649158470000|2022-04-05 11:34:30|4573.32|4572.72|4573.45|4572.85|4573.45|4572.85|4573.2|4572.6|24
1649158480000|2022-04-05 11:34:40|4573.2|4572.6|4573.2|4572.6|4573.32|4572.72|4573.2|4572.6|7
1649158490000|2022-04-05 11:34:50|4573.32|4572.72|4573.45|4572.85|4573.45|4572.85|4573.2|4572.6|11
1649158500000|2022-04-05 11:35:00|4573.32|4572.72|4572.95|4572.35|4573.45|4572.85|4572.95|4572.35|71
1649158510000|2022-04-05 11:35:10|4573.2|4572.6|4573.45|4572.85|4573.45|4572.85|4573.2|4572.6|22
1649158520000|2022-04-05 11:35:20|||||||||6
1649158530000|2022-04-05 11:35:30|4573.7|4573.1|4573.95|4573.35|4573.95|4573.35|4573.7|4573.1|18
1649158540000|2022-04-05 11:35:40|4573.82|4573.22|4573.95|4573.35|4573.95|4573.35|4573.82|4573.22|63
1649158550000|2022-04-05 11:35:50|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|4573.95|4573.35|50
1649158560000|2022-04-05 11:36:00|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|57
1649158570000|2022-04-05 11:36:10|4574.2|4573.6|4574.45|4573.85|4574.45|4573.85|4574.2|4573.6|52
1649158580000|2022-04-05 11:36:20|4574.57|4573.97|4574.45|4573.85|4574.57|4573.97|4574.45|4573.85|105
1649158590000|2022-04-05 11:36:30|||||||||3
1649158600000|2022-04-05 11:36:40|4574.7|4574.1|4574.7|4574.1|4574.7|4574.1|4574.7|4574.1|30
1649158610000|2022-04-05 11:36:50|4574.45|4573.85|4574.2|4573.6|4574.45|4573.85|4574.2|4573.6|51
1649158620000|2022-04-05 11:37:00|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|10
1649158630000|2022-04-05 11:37:10|4574.32|4573.72|4574.45|4573.85|4574.45|4573.85|4574.32|4573.72|26
1649158640000|2022-04-05 11:37:20|||||||||3
1649158650000|2022-04-05 11:37:30|4574.2|4573.6|4574.45|4573.85|4574.45|4573.85|4574.2|4573.6|6
1649158660000|2022-04-05 11:37:40|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|4573.95|4573.35|25
1649158670000|2022-04-05 11:37:50|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|23
1649158680000|2022-04-05 11:38:00|4574.32|4573.72|4574.45|4573.85|4574.45|4573.85|4574.2|4573.6|9
1649158690000|2022-04-05 11:38:10|||||||||26
1649158710000|2022-04-05 11:38:30|||||||||2
1649158720000|2022-04-05 11:38:40|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|11
1649158730000|2022-04-05 11:38:50|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|21
1649158740000|2022-04-05 11:39:00|4574.7|4574.1|4574.7|4574.1|4574.7|4574.1|4574.7|4574.1|18
1649158760000|2022-04-05 11:39:20|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|9
1649158770000|2022-04-05 11:39:30|4574.7|4574.1|4574.7|4574.1|4574.7|4574.1|4574.7|4574.1|22
1649158780000|2022-04-05 11:39:40|4574.45|4573.85|4574.45|4573.85|4574.7|4574.1|4574.45|4573.85|91
1649158790000|2022-04-05 11:39:50|4574.7|4574.1|4574.95|4574.35|4575.2|4574.6|4574.7|4574.1|153
1649158800000|2022-04-05 11:40:00|4575.2|4574.6|4575.2|4574.6|4575.2|4574.6|4574.95|4574.35|122
1649158810000|2022-04-05 11:40:10|4575.45|4574.85|4575.7|4575.1|4575.95|4575.35|4575.45|4574.85|155
1649158820000|2022-04-05 11:40:20|4575.82|4575.22|4575.45|4574.85|4575.82|4575.22|4575.45|4574.85|95
1649158830000|2022-04-05 11:40:30|4575.7|4575.1|4575.2|4574.6|4575.7|4575.1|4575.2|4574.6|141
1649158840000|2022-04-05 11:40:40|4575.45|4574.85|4575.45|4574.85|4575.45|4574.85|4575.2|4574.6|99
1649158850000|2022-04-05 11:40:50|4575.7|4575.1|4575.2|4574.6|4575.7|4575.1|4575.2|4574.6|66
1649158860000|2022-04-05 11:41:00|4575.45|4574.85|4575.45|4574.85|4575.45|4574.85|4575.2|4574.6|36
1649158870000|2022-04-05 11:41:10|||||||||15
1649158880000|2022-04-05 11:41:20|4575.2|4574.6|4575.32|4574.72|4575.32|4574.72|4575.2|4574.6|42
1649158890000|2022-04-05 11:41:30|4575.2|4574.6|4575.2|4574.6|4575.32|4574.72|4575.2|4574.6|1
1649158900000|2022-04-05 11:41:40|4575.32|4574.72|4575.45|4574.85|4575.45|4574.85|4575.2|4574.6|60
1649158910000|2022-04-05 11:41:50|||||||||9
1649158920000|2022-04-05 11:42:00|||||||||29
1649158930000|2022-04-05 11:42:10|4575.7|4575.1|4575.45|4574.85|4575.7|4575.1|4575.45|4574.85|55
1649158940000|2022-04-05 11:42:20|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|55
1649158950000|2022-04-05 11:42:30|4575.45|4574.85|4575.95|4575.35|4575.95|4575.35|4575.45|4574.85|64
1649158960000|2022-04-05 11:42:40|4575.82|4575.22|4576.45|4575.85|4576.45|4575.85|4575.7|4575.1|188
1649158970000|2022-04-05 11:42:50|4576.7|4576.1|4576.45|4575.85|4576.7|4576.1|4576.45|4575.85|120
1649158980000|2022-04-05 11:43:00|4576.7|4576.1|4576.45|4575.85|4576.7|4576.1|4576.45|4575.85|41
1649158990000|2022-04-05 11:43:10|||||||||19
1649159000000|2022-04-05 11:43:20|4576.7|4576.1|4576.45|4575.85|4576.7|4576.1|4576.45|4575.85|30
1649159010000|2022-04-05 11:43:30|4576.7|4576.1|4576.45|4575.85|4576.95|4576.35|4576.45|4575.85|140
1649159020000|2022-04-05 11:43:40|4576.2|4575.6|4576.2|4575.6|4576.2|4575.6|4575.95|4575.35|50
1649159030000|2022-04-05 11:43:50|4575.95|4575.35|4576.2|4575.6|4576.2|4575.6|4575.95|4575.35|31
1649159040000|2022-04-05 11:44:00|4576.32|4575.72|4576.2|4575.6|4576.45|4575.85|4576.2|4575.6|28
1649159050000|2022-04-05 11:44:10|4576.7|4576.1|4576.7|4576.1|4576.7|4576.1|4576.7|4576.1|75
1649159060000|2022-04-05 11:44:20|4576.45|4575.85|4576.45|4575.85|4576.45|4575.85|4576.45|4575.85|70
1649159070000|2022-04-05 11:44:30|||||||||17
1649159080000|2022-04-05 11:44:40|4576.7|4576.1|4576.7|4576.1|4576.95|4576.35|4576.7|4576.1|54
1649159090000|2022-04-05 11:44:50|4576.95|4576.35|4576.7|4576.1|4576.95|4576.35|4576.7|4576.1|39
1649159100000|2022-04-05 11:45:00|||||||||24
1649159110000|2022-04-05 11:45:10|4576.45|4575.85|4576.45|4575.85|4576.45|4575.85|4576.45|4575.85|15
1649159120000|2022-04-05 11:45:20|4576.7|4576.1|4576.95|4576.35|4576.95|4576.35|4576.7|4576.1|41
1649159130000|2022-04-05 11:45:30|4576.7|4576.1|4576.95|4576.35|4576.95|4576.35|4576.7|4576.1|184
1649159140000|2022-04-05 11:45:40|4577.07|4576.47|4576.7|4576.1|4577.07|4576.47|4576.7|4576.1|59
1649159150000|2022-04-05 11:45:50|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|46
1649159160000|2022-04-05 11:46:00|4576.7|4576.1|4576.7|4576.1|4576.7|4576.1|4576.7|4576.1|12
1649159170000|2022-04-05 11:46:10|4576.82|4576.22|4576.7|4576.1|4576.82|4576.22|4576.7|4576.1|19
1649159180000|2022-04-05 11:46:20|||||||||8
1649159190000|2022-04-05 11:46:30|4576.45|4575.85|4576.2|4575.6|4576.45|4575.85|4576.2|4575.6|28
1649159200000|2022-04-05 11:46:40|||||||||7
1649159210000|2022-04-05 11:46:50|4576.45|4575.85|4576.45|4575.85|4576.45|4575.85|4576.45|4575.85|8
1649159220000|2022-04-05 11:47:00|4576.7|4576.1|4576.7|4576.1|4576.7|4576.1|4576.45|4575.85|26
1649159230000|2022-04-05 11:47:10|4576.95|4576.35|4576.7|4576.1|4576.95|4576.35|4576.7|4576.1|109
1649159240000|2022-04-05 11:47:20|4576.82|4576.22|4576.7|4576.1|4576.82|4576.22|4576.7|4576.1|13
1649159250000|2022-04-05 11:47:30|||||||||5
1649159260000|2022-04-05 11:47:40|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|16
1649159270000|2022-04-05 11:47:50|4576.7|4576.1|4576.7|4576.1|4576.7|4576.1|4576.7|4576.1|9
1649159280000|2022-04-05 11:48:00|||||||||3
1649159290000|2022-04-05 11:48:10|4576.82|4576.22|4576.2|4575.6|4576.82|4576.22|4576.2|4575.6|49
1649159300000|2022-04-05 11:48:20|4576.45|4575.85|4576.45|4575.85|4576.45|4575.85|4576.45|4575.85|41
1649159310000|2022-04-05 11:48:30|||||||||5
1649159320000|2022-04-05 11:48:40|4576.57|4575.97|4576.45|4575.85|4576.7|4576.1|4576.45|4575.85|46
1649159330000|2022-04-05 11:48:50|||||||||7
1649159340000|2022-04-05 11:49:00|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|82
1649159350000|2022-04-05 11:49:10|4576.82|4576.22|4576.7|4576.1|4576.82|4576.22|4576.7|4576.1|3
1649159360000|2022-04-05 11:49:20|4576.82|4576.22|4576.7|4576.1|4576.95|4576.35|4576.7|4576.1|5
1649159380000|2022-04-05 11:49:40|||||||||3
1649159390000|2022-04-05 11:49:50|||||||||2
1649159400000|2022-04-05 11:50:00|4576.57|4575.97|4576.45|4575.85|4576.57|4575.97|4576.45|4575.85|41
1649159410000|2022-04-05 11:50:10|||||||||3
1649159420000|2022-04-05 11:50:20|4576.2|4575.6|4576.2|4575.6|4576.2|4575.6|4576.2|4575.6|21
1649159430000|2022-04-05 11:50:30|4576.07|4575.47|4576.2|4575.6|4576.2|4575.6|4576.07|4575.47|32
1649159440000|2022-04-05 11:50:40|||||||||13
1649159450000|2022-04-05 11:50:50|4576.07|4575.47|4575.95|4575.35|4576.2|4575.6|4575.95|4575.35|76
1649159460000|2022-04-05 11:51:00|4576.2|4575.6|4576.2|4575.6|4576.2|4575.6|4576.2|4575.6|28
1649159470000|2022-04-05 11:51:10|||||||||15
1649159480000|2022-04-05 11:51:20|4576.45|4575.85|4576.45|4575.85|4576.7|4576.1|4576.45|4575.85|25
1649159490000|2022-04-05 11:51:30|||||||||12
1649159500000|2022-04-05 11:51:40|4576.2|4575.6|4576.45|4575.85|4576.45|4575.85|4576.2|4575.6|15
1649159510000|2022-04-05 11:51:50|4576.32|4575.72|4576.32|4575.72|4576.45|4575.85|4576.32|4575.72|5
1649159520000|2022-04-05 11:52:00|4576.45|4575.85|4576.2|4575.6|4576.45|4575.85|4576.2|4575.6|20
1649159530000|2022-04-05 11:52:10|4575.95|4575.35|4576.45|4575.85|4576.45|4575.85|4575.95|4575.35|51
1649159540000|2022-04-05 11:52:20|||||||||1
1649159550000|2022-04-05 11:52:30|4576.32|4575.72|4576.2|4575.6|4576.32|4575.72|4576.2|4575.6|19
1649159560000|2022-04-05 11:52:40|4576.45|4575.85|4575.95|4575.35|4576.45|4575.85|4575.95|4575.35|61
1649159570000|2022-04-05 11:52:50|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|48
1649159580000|2022-04-05 11:53:00|||||||||13
1649159600000|2022-04-05 11:53:20|4575.45|4574.85|4575.2|4574.6|4575.7|4575.1|4575.2|4574.6|81
1649159610000|2022-04-05 11:53:30|4575.45|4574.85|4575.2|4574.6|4575.45|4574.85|4575.2|4574.6|16
1649159620000|2022-04-05 11:53:40|||||||||23
1649159630000|2022-04-05 11:53:50|4575.95|4575.35|4575.7|4575.1|4575.95|4575.35|4575.7|4575.1|161
1649159640000|2022-04-05 11:54:00|4575.95|4575.35|4575.95|4575.35|4575.95|4575.35|4575.95|4575.35|18
1649159650000|2022-04-05 11:54:10|4576.2|4575.6|4576.2|4575.6|4576.2|4575.6|4576.2|4575.6|12
1649159660000|2022-04-05 11:54:20|4576.45|4575.85|4575.7|4575.1|4576.45|4575.85|4575.7|4575.1|189
1649159670000|2022-04-05 11:54:30|4575.95|4575.35|4575.95|4575.35|4575.95|4575.35|4575.95|4575.35|23
1649159680000|2022-04-05 11:54:40|4575.7|4575.1|4575.95|4575.35|4575.95|4575.35|4575.7|4575.1|18
1649159690000|2022-04-05 11:54:50|4575.7|4575.1|4575.82|4575.22|4575.82|4575.22|4575.7|4575.1|44
1649159700000|2022-04-05 11:55:00|4575.95|4575.35|4575.95|4575.35|4575.95|4575.35|4575.82|4575.22|39
1649159710000|2022-04-05 11:55:10|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|1
1649159720000|2022-04-05 11:55:20|||||||||44
1649159730000|2022-04-05 11:55:30|||||||||5
1649159740000|2022-04-05 11:55:40|4575.57|4574.97|4575.7|4575.1|4575.7|4575.1|4575.57|4574.97|27
1649159750000|2022-04-05 11:55:50|4575.95|4575.35|4575.95|4575.35|4575.95|4575.35|4575.95|4575.35|13
1649159770000|2022-04-05 11:56:10|4575.82|4575.22|4575.7|4575.1|4575.95|4575.35|4575.7|4575.1|35
1649159780000|2022-04-05 11:56:20|||||||||2
1649159790000|2022-04-05 11:56:30|||||||||13
1649159800000|2022-04-05 11:56:40|||||||||25
1649159810000|2022-04-05 11:56:50|||||||||2
1649159820000|2022-04-05 11:57:00|||||||||4
1649159830000|2022-04-05 11:57:10|4575.57|4574.97|4575.45|4574.85|4575.57|4574.97|4575.45|4574.85|3
1649159840000|2022-04-05 11:57:20|||||||||11
1649159850000|2022-04-05 11:57:30|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|34
1649159860000|2022-04-05 11:57:40|||||||||3
1649159870000|2022-04-05 11:57:50|4575.45|4574.85|4575.57|4574.97|4575.7|4575.1|4575.45|4574.85|30
1649159880000|2022-04-05 11:58:00|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|4575.57|4574.97|4
1649159890000|2022-04-05 11:58:10|4575.82|4575.22|4575.82|4575.22|4575.82|4575.22|4575.7|4575.1|35
1649159900000|2022-04-05 11:58:20|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|45
1649159940000|2022-04-05 11:59:00|||||||||19
1649159950000|2022-04-05 11:59:10|4575.82|4575.22|4575.82|4575.22|4575.95|4575.35|4575.7|4575.1|42
1649159960000|2022-04-05 11:59:20|4575.95|4575.35|4575.95|4575.35|4575.95|4575.35|4575.7|4575.1|10
1649159970000|2022-04-05 11:59:30|4576.2|4575.6|4575.95|4575.35|4576.2|4575.6|4575.95|4575.35|34
1649159990000|2022-04-05 11:59:50|||||||||7
1649160000000|2022-04-05 12:00:00|4576.2|4575.6|4576.2|4575.6|4576.2|4575.6|4576.2|4575.6|71
1649160010000|2022-04-05 12:00:10|4575.95|4575.35|4575.95|4575.35|4576.07|4575.47|4575.95|4575.35|37
1649160020000|2022-04-05 12:00:20|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|45
1649160030000|2022-04-05 12:00:30|||||||||9
1649160040000|2022-04-05 12:00:40|||||||||9
1649160050000|2022-04-05 12:00:50|4575.45|4574.85|4575.2|4574.6|4575.45|4574.85|4575.2|4574.6|114
1649160060000|2022-04-05 12:01:00|4574.95|4574.35|4574.95|4574.35|4574.95|4574.35|4574.95|4574.35|248
1649160070000|2022-04-05 12:01:10|4575.45|4574.85|4575.2|4574.6|4575.45|4574.85|4575.2|4574.6|83
1649160080000|2022-04-05 12:01:20|4575.45|4574.85|4575.45|4574.85|4575.45|4574.85|4575.45|4574.85|19
1649160090000|2022-04-05 12:01:30|4575.95|4575.35|4576.2|4575.6|4576.2|4575.6|4575.95|4575.35|72
1649160100000|2022-04-05 12:01:40|4576.45|4575.85|4576.7|4576.1|4576.7|4576.1|4576.45|4575.85|69
1649160110000|2022-04-05 12:01:50|||||||||51
1649160120000|2022-04-05 12:02:00|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|59
1649160130000|2022-04-05 12:02:10|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|4576.95|4576.35|208
1649160140000|2022-04-05 12:02:20|4577.45|4576.85|4577.7|4577.1|4577.95|4577.35|4577.45|4576.85|371
1649160150000|2022-04-05 12:02:30|4577.45|4576.85|4577.2|4576.6|4577.45|4576.85|4577.2|4576.6|74
1649160160000|2022-04-05 12:02:40|4577.07|4576.47|4577.2|4576.6|4577.2|4576.6|4577.07|4576.47|14
1649160170000|2022-04-05 12:02:50|||||||||1
1649160180000|2022-04-05 12:03:00|4576.95|4576.35|4576.95|4576.35|4577.07|4576.47|4576.95|4576.35|48
1649160190000|2022-04-05 12:03:10|4577.2|4576.6|4576.95|4576.35|4577.2|4576.6|4576.95|4576.35|27
1649160200000|2022-04-05 12:03:20|4576.7|4576.1|4576.95|4576.35|4576.95|4576.35|4576.7|4576.1|53
1649160210000|2022-04-05 12:03:30|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|4576.95|4576.35|36
1649160220000|2022-04-05 12:03:40|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|30
1649160230000|2022-04-05 12:03:50|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|4577.95|4577.35|100
1649160240000|2022-04-05 12:04:00|||||||||14
1649160250000|2022-04-05 12:04:10|||||||||69
1649160260000|2022-04-05 12:04:20|||||||||37
1649160270000|2022-04-05 12:04:30|||||||||5
1649160280000|2022-04-05 12:04:40|4578.2|4577.6|4578.2|4577.6|4578.2|4577.6|4577.95|4577.35|70
1649160290000|2022-04-05 12:04:50|||||||||5
1649160300000|2022-04-05 12:05:00|4577.95|4577.35|4577.95|4577.35|4578.2|4577.6|4577.95|4577.35|123
1649160310000|2022-04-05 12:05:10|4577.7|4577.1|4577.7|4577.1|4577.7|4577.1|4577.45|4576.85|168
1649160320000|2022-04-05 12:05:20|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|4577.45|4576.85|60
1649160330000|2022-04-05 12:05:30|4577.7|4577.1|4577.45|4576.85|4577.7|4577.1|4577.45|4576.85|22
1649160340000|2022-04-05 12:05:40|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|4577.2|4576.6|46
1649160350000|2022-04-05 12:05:50|||||||||19
1649160360000|2022-04-05 12:06:00|4576.95|4576.35|4576.95|4576.35|4576.95|4576.35|4576.7|4576.1|69
1649160370000|2022-04-05 12:06:10|4576.82|4576.22|4576.95|4576.35|4576.95|4576.35|4576.82|4576.22|36
1649160380000|2022-04-05 12:06:20|4576.7|4576.1|4576.2|4575.6|4576.7|4576.1|4576.2|4575.6|47
1649160390000|2022-04-05 12:06:30|4575.95|4575.35|4575.95|4575.35|4575.95|4575.35|4575.95|4575.35|28
1649160400000|2022-04-05 12:06:40|||||||||8
1649160410000|2022-04-05 12:06:50|4575.7|4575.1|4575.45|4574.85|4575.7|4575.1|4575.45|4574.85|195
1649160420000|2022-04-05 12:07:00|4575.7|4575.1|4575.45|4574.85|4575.7|4575.1|4575.45|4574.85|69
1649160430000|2022-04-05 12:07:10|4575.7|4575.1|4575.7|4575.1|4575.95|4575.35|4575.7|4575.1|85
1649160440000|2022-04-05 12:07:20|||||||||25
1649160450000|2022-04-05 12:07:30|4575.45|4574.85|4575.45|4574.85|4575.45|4574.85|4575.45|4574.85|35
1649160460000|2022-04-05 12:07:40|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|24
1649160470000|2022-04-05 12:07:50|4575.32|4574.72|4575.45|4574.85|4575.45|4574.85|4575.32|4574.72|65
1649160480000|2022-04-05 12:08:00|4575.2|4574.6|4575.82|4575.22|4575.95|4575.35|4575.2|4574.6|123
1649160490000|2022-04-05 12:08:10|4575.7|4575.1|4575.45|4574.85|4575.7|4575.1|4575.45|4574.85|41
1649160500000|2022-04-05 12:08:20|4575.7|4575.1|4575.45|4574.85|4575.7|4575.1|4575.45|4574.85|40
1649160510000|2022-04-05 12:08:30|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|4575.7|4575.1|25
1649160520000|2022-04-05 12:08:40|4575.95|4575.35|4575.95|4575.35|4575.95|4575.35|4575.95|4575.35|24
1649160530000|2022-04-05 12:08:50|4576.2|4575.6|4576.2|4575.6|4576.2|4575.6|4575.95|4575.35|60
1649160540000|2022-04-05 12:09:00|4575.95|4575.35|4575.7|4575.1|4575.95|4575.35|4575.7|4575.1|51
1649160550000|2022-04-05 12:09:10|4575.45|4574.85|4575.7|4575.1|4575.7|4575.1|4575.45|4574.85|33
1649160560000|2022-04-05 12:09:20|4575.57|4574.97|4575.7|4575.1|4575.7|4575.1|4575.45|4574.85|19
1649160570000|2022-04-05 12:09:30|4575.45|4574.85|4575.7|4575.1|4575.7|4575.1|4575.45|4574.85|61
1649160580000|2022-04-05 12:09:40|4575.57|4574.97|4575.7|4575.1|4575.7|4575.1|4575.57|4574.97|16
1649160590000|2022-04-05 12:09:50|||||||||10
1649160600000|2022-04-05 12:10:00|||||||||28
1649160610000|2022-04-05 12:10:10|4575.45|4574.85|4575.45|4574.85|4575.45|4574.85|4575.45|4574.85|27
1649160620000|2022-04-05 12:10:20|4575.7|4575.1|4575.2|4574.6|4575.7|4575.1|4575.2|4574.6|39
1649160630000|2022-04-05 12:10:30|4575.32|4574.72|4575.45|4574.85|4575.45|4574.85|4575.2|4574.6|24
1649160640000|2022-04-05 12:10:40|4575.7|4575.1|4575.57|4574.97|4575.7|4575.1|4575.57|4574.97|43
1649160650000|2022-04-05 12:10:50|4575.45|4574.85|4575.45|4574.85|4575.57|4574.97|4575.45|4574.85|16
1649160660000|2022-04-05 12:11:00|4575.2|4574.6|4575.45|4574.85|4575.45|4574.85|4575.2|4574.6|74
1649160670000|2022-04-05 12:11:10|4575.2|4574.6|4575.2|4574.6|4575.45|4574.85|4575.2|4574.6|43
1649160680000|2022-04-05 12:11:20|4575.45|4574.85|4575.45|4574.85|4575.45|4574.85|4575.45|4574.85|7
1649160690000|2022-04-05 12:11:30|||||||||8
1649160700000|2022-04-05 12:11:40|4575.57|4574.97|4575.7|4575.1|4575.7|4575.1|4575.2|4574.6|101
1649160710000|2022-04-05 12:11:50|4575.95|4575.35|4575.95|4575.35|4575.95|4575.35|4575.82|4575.22|58
1649160720000|2022-04-05 12:12:00|4576.07|4575.47|4576.2|4575.6|4576.2|4575.6|4576.07|4575.47|26
1649160730000|2022-04-05 12:12:10|4576.45|4575.85|4575.95|4575.35|4576.45|4575.85|4575.95|4575.35|86
1649160740000|2022-04-05 12:12:20|4576.2|4575.6|4576.2|4575.6|4576.2|4575.6|4576.2|4575.6|23
1649160750000|2022-04-05 12:12:30|4575.95|4575.35|4576.07|4575.47|4576.07|4575.47|4575.95|4575.35|18
1649160760000|2022-04-05 12:12:40|4575.95|4575.35|4576.2|4575.6|4576.2|4575.6|4575.95|4575.35|21
1649160770000|2022-04-05 12:12:50|4575.95|4575.35|4576.07|4575.47|4576.07|4575.47|4575.95|4575.35|17
1649160780000|2022-04-05 12:13:00|4575.95|4575.35|4575.95|4575.35|4575.95|4575.35|4575.95|4575.35|22
1649160790000|2022-04-05 12:13:10|4576.2|4575.6|4576.2|4575.6|4576.2|4575.6|4576.2|4575.6|10
1649160800000|2022-04-05 12:13:20|4575.95|4575.35|4575.7|4575.1|4575.95|4575.35|4575.7|4575.1|19
1649160810000|2022-04-05 12:13:30|||||||||1
1649160820000|2022-04-05 12:13:40|||||||||2
1649160840000|2022-04-05 12:14:00|4575.45|4574.85|4575.45|4574.85|4575.45|4574.85|4575.45|4574.85|31
1649160850000|2022-04-05 12:14:10|4575.7|4575.1|4575.2|4574.6|4575.7|4575.1|4575.2|4574.6|124
1649160860000|2022-04-05 12:14:20|||||||||14
1649160870000|2022-04-05 12:14:30|4574.95|4574.35|4574.95|4574.35|4574.95|4574.35|4574.95|4574.35|26
1649160880000|2022-04-05 12:14:40|4575.2|4574.6|4575.2|4574.6|4575.2|4574.6|4575.2|4574.6|29
1649160890000|2022-04-05 12:14:50|4574.95|4574.35|4575.2|4574.6|4575.2|4574.6|4574.95|4574.35|14
1649160900000|2022-04-05 12:15:00|4574.95|4574.35|4574.95|4574.35|4574.95|4574.35|4574.7|4574.1|55
1649160910000|2022-04-05 12:15:10|4574.7|4574.1|4574.7|4574.1|4574.7|4574.1|4574.45|4573.85|170
1649160920000|2022-04-05 12:15:20|4574.95|4574.35|4574.7|4574.1|4574.95|4574.35|4574.7|4574.1|60
1649160930000|2022-04-05 12:15:30|4574.45|4573.85|4574.45|4573.85|4574.7|4574.1|4574.45|4573.85|58
1649160940000|2022-04-05 12:15:40|4574.7|4574.1|4574.45|4573.85|4574.7|4574.1|4574.45|4573.85|82
1649160950000|2022-04-05 12:15:50|||||||||11
1649160960000|2022-04-05 12:16:00|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|46
1649160970000|2022-04-05 12:16:10|4573.95|4573.35|4573.45|4572.85|4573.95|4573.35|4573.45|4572.85|204
1649160980000|2022-04-05 12:16:20|4573.2|4572.6|4573.45|4572.85|4573.45|4572.85|4573.2|4572.6|124
1649160990000|2022-04-05 12:16:30|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|4573.45|4572.85|56
1649161000000|2022-04-05 12:16:40|4573.57|4572.97|4573.95|4573.35|4573.95|4573.35|4573.45|4572.85|54
1649161010000|2022-04-05 12:16:50|4573.82|4573.22|4573.7|4573.1|4573.82|4573.22|4573.7|4573.1|5
1649161020000|2022-04-05 12:17:00|4573.45|4572.85|4573.7|4573.1|4573.95|4573.35|4573.45|4572.85|112
1649161030000|2022-04-05 12:17:10|4573.57|4572.97|4573.45|4572.85|4573.7|4573.1|4573.32|4572.72|41
1649161040000|2022-04-05 12:17:20|4573.57|4572.97|4573.7|4573.1|4573.7|4573.1|4573.45|4572.85|44
1649161050000|2022-04-05 12:17:30|4573.82|4573.22|4573.95|4573.35|4573.95|4573.35|4573.7|4573.1|22
1649161060000|2022-04-05 12:17:40|4574.2|4573.6|4573.95|4573.35|4574.2|4573.6|4573.95|4573.35|59
1649161070000|2022-04-05 12:17:50|4574.2|4573.6|4574.32|4573.72|4574.45|4573.85|4574.07|4573.47|88
1649161080000|2022-04-05 12:18:00|4574.2|4573.6|4574.45|4573.85|4574.45|4573.85|4574.2|4573.6|28
1649161090000|2022-04-05 12:18:10|4574.7|4574.1|4574.45|4573.85|4574.7|4574.1|4574.45|4573.85|70
1649161100000|2022-04-05 12:18:20|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|37
1649161110000|2022-04-05 12:18:30|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|4573.7|4573.1|61
1649161120000|2022-04-05 12:18:40|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|78
1649161140000|2022-04-05 12:19:00|4574.45|4573.85|4574.57|4573.97|4574.7|4574.1|4574.45|4573.85|49
1649161150000|2022-04-05 12:19:10|4574.7|4574.1|4574.95|4574.35|4574.95|4574.35|4574.7|4574.1|52
1649161160000|2022-04-05 12:19:20|4574.7|4574.1|4574.7|4574.1|4574.7|4574.1|4574.7|4574.1|41
1649161170000|2022-04-05 12:19:30|||||||||12
1649161180000|2022-04-05 12:19:40|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|9
1649161190000|2022-04-05 12:19:50|4574.2|4573.6|4573.95|4573.35|4574.2|4573.6|4573.95|4573.35|32
1649161200000|2022-04-05 12:20:00|4573.7|4573.1|4573.7|4573.1|4574.2|4573.6|4573.7|4573.1|156
1649161210000|2022-04-05 12:20:10|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|45
1649161220000|2022-04-05 12:20:20|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|27
1649161230000|2022-04-05 12:20:30|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|9
1649161240000|2022-04-05 12:20:40|4574.07|4573.47|4574.2|4573.6|4574.2|4573.6|4574.07|4573.47|10
1649161250000|2022-04-05 12:20:50|4573.95|4573.35|4574.2|4573.6|4574.2|4573.6|4573.82|4573.22|34
1649161260000|2022-04-05 12:21:00|4574.07|4573.47|4574.2|4573.6|4574.2|4573.6|4573.95|4573.35|15
1649161270000|2022-04-05 12:21:10|||||||||14
1649161280000|2022-04-05 12:21:20|4573.95|4573.35|4574.2|4573.6|4574.32|4573.72|4573.95|4573.35|52
1649161290000|2022-04-05 12:21:30|4573.95|4573.35|4573.95|4573.35|4574.2|4573.6|4573.95|4573.35|20
1649161300000|2022-04-05 12:21:40|4574.07|4573.47|4573.95|4573.35|4574.2|4573.6|4573.95|4573.35|22
1649161310000|2022-04-05 12:21:50|4574.07|4573.47|4573.95|4573.35|4574.2|4573.6|4573.95|4573.35|69
1649161320000|2022-04-05 12:22:00|4574.07|4573.47|4574.2|4573.6|4574.2|4573.6|4573.95|4573.35|11
1649161330000|2022-04-05 12:22:10|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|5
1649161340000|2022-04-05 12:22:20|4574.2|4573.6|4574.07|4573.47|4574.2|4573.6|4573.95|4573.35|14
1649161350000|2022-04-05 12:22:30|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|4574.07|4573.47|4
1649161360000|2022-04-05 12:22:40|4574.32|4573.72|4574.45|4573.85|4574.45|4573.85|4574.2|4573.6|15
1649161380000|2022-04-05 12:23:00|||||||||5
1649161400000|2022-04-05 12:23:20|||||||||14
1649161410000|2022-04-05 12:23:30|4574.95|4574.35|4574.7|4574.1|4574.95|4574.35|4574.57|4573.97|86
1649161420000|2022-04-05 12:23:40|4574.57|4573.97|4574.2|4573.6|4574.57|4573.97|4574.2|4573.6|48
1649161430000|2022-04-05 12:23:50|4574.45|4573.85|4574.2|4573.6|4574.45|4573.85|4574.07|4573.47|62
1649161440000|2022-04-05 12:24:00|4573.95|4573.35|4574.2|4573.6|4574.2|4573.6|4573.95|4573.35|49
1649161450000|2022-04-05 12:24:10|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|9
1649161460000|2022-04-05 12:24:20|4573.7|4573.1|4573.45|4572.85|4573.7|4573.1|4573.2|4572.6|109
1649161470000|2022-04-05 12:24:30|4572.95|4572.35|4571.95|4571.35|4572.95|4572.35|4571.95|4571.35|344
1649161480000|2022-04-05 12:24:40|4572.2|4571.6|4572.45|4571.85|4572.7|4572.1|4572.2|4571.6|200
1649161490000|2022-04-05 12:24:50|4572.32|4571.72|4571.2|4570.6|4572.45|4571.85|4571.2|4570.6|189
1649161500000|2022-04-05 12:25:00|4571.45|4570.85|4571.95|4571.35|4572.45|4571.85|4571.2|4570.6|209
1649161510000|2022-04-05 12:25:10|4572.2|4571.6|4571.7|4571.1|4572.2|4571.6|4571.7|4571.1|110
1649161520000|2022-04-05 12:25:20|4571.45|4570.85|4571.45|4570.85|4571.7|4571.1|4571.45|4570.85|49
1649161530000|2022-04-05 12:25:30|4571.7|4571.1|4571.95|4571.35|4572.45|4571.85|4571.7|4571.1|105
1649161540000|2022-04-05 12:25:40|4571.82|4571.22|4571.95|4571.35|4571.95|4571.35|4571.82|4571.22|22
1649161550000|2022-04-05 12:25:50|4572.07|4571.47|4572.2|4571.6|4572.2|4571.6|4572.07|4571.47|18
1649161560000|2022-04-05 12:26:00|4571.95|4571.35|4572.2|4571.6|4572.2|4571.6|4571.82|4571.22|83
1649161570000|2022-04-05 12:26:10|4571.95|4571.35|4571.95|4571.35|4572.2|4571.6|4571.82|4571.22|80
1649161580000|2022-04-05 12:26:20|||||||||20
1649161590000|2022-04-05 12:26:30|4571.7|4571.1|4572.2|4571.6|4572.2|4571.6|4571.7|4571.1|39
1649161600000|2022-04-05 12:26:40|4571.95|4571.35|4572.2|4571.6|4572.2|4571.6|4571.95|4571.35|29
1649161610000|2022-04-05 12:26:50|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|21
1649161620000|2022-04-05 12:27:00|4572.2|4571.6|4572.45|4571.85|4572.45|4571.85|4572.2|4571.6|61
1649161630000|2022-04-05 12:27:10|4572.2|4571.6|4571.95|4571.35|4572.45|4571.85|4571.95|4571.35|76
1649161640000|2022-04-05 12:27:20|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|99
1649161650000|2022-04-05 12:27:30|4571.95|4571.35|4572.45|4571.85|4572.45|4571.85|4571.95|4571.35|28
1649161660000|2022-04-05 12:27:40|4572.2|4571.6|4572.45|4571.85|4572.45|4571.85|4572.2|4571.6|21
1649161670000|2022-04-05 12:27:50|4572.57|4571.97|4572.45|4571.85|4572.7|4572.1|4572.45|4571.85|23
1649161680000|2022-04-05 12:28:00|4572.2|4571.6|4572.2|4571.6|4572.45|4571.85|4572.2|4571.6|26
1649161690000|2022-04-05 12:28:10|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|68
1649161700000|2022-04-05 12:28:20|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|21
1649161710000|2022-04-05 12:28:30|4572.95|4572.35|4572.82|4572.22|4572.95|4572.35|4572.7|4572.1|89
1649161720000|2022-04-05 12:28:40|4572.7|4572.1|4572.45|4571.85|4572.7|4572.1|4572.45|4571.85|68
1649161730000|2022-04-05 12:28:50|||||||||16
1649161740000|2022-04-05 12:29:00|4572.32|4571.72|4571.95|4571.35|4572.32|4571.72|4571.95|4571.35|24
1649161750000|2022-04-05 12:29:10|4571.82|4571.22|4571.95|4571.35|4571.95|4571.35|4571.7|4571.1|33
1649161760000|2022-04-05 12:29:20|||||||||11
1649161770000|2022-04-05 12:29:30|||||||||12
1649161780000|2022-04-05 12:29:40|4572.2|4571.6|4572.45|4571.85|4572.45|4571.85|4572.2|4571.6|59
1649161790000|2022-04-05 12:29:50|4572.32|4571.72|4572.2|4571.6|4572.32|4571.72|4572.2|4571.6|7
1649161800000|2022-04-05 12:30:00|||||||||5
1649161810000|2022-04-05 12:30:10|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|26
1649161820000|2022-04-05 12:30:20|4572.7|4572.1|4572.45|4571.85|4572.7|4572.1|4572.45|4571.85|20
1649161830000|2022-04-05 12:30:30|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|4572.45|4571.85|73
1649161840000|2022-04-05 12:30:40|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|29
1649161850000|2022-04-05 12:30:50|||||||||5
1649161860000|2022-04-05 12:31:00|||||||||2
1649161870000|2022-04-05 12:31:10|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|4572.95|4572.35|107
1649161880000|2022-04-05 12:31:20|4573.32|4572.72|4573.7|4573.1|4573.7|4573.1|4573.32|4572.72|148
1649161890000|2022-04-05 12:31:30|4573.45|4572.85|4572.95|4572.35|4573.45|4572.85|4572.7|4572.1|79
1649161900000|2022-04-05 12:31:40|4572.82|4572.22|4572.95|4572.35|4572.95|4572.35|4572.82|4572.22|39
1649161910000|2022-04-05 12:31:50|4572.7|4572.1|4572.95|4572.35|4572.95|4572.35|4572.7|4572.1|47
1649161920000|2022-04-05 12:32:00|4573.2|4572.6|4573.45|4572.85|4573.45|4572.85|4573.2|4572.6|54
1649161930000|2022-04-05 12:32:10|||||||||2
1649161940000|2022-04-05 12:32:20|||||||||4
1649161950000|2022-04-05 12:32:30|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|40
1649161960000|2022-04-05 12:32:40|4573.32|4572.72|4573.7|4573.1|4573.7|4573.1|4573.32|4572.72|73
1649161970000|2022-04-05 12:32:50|4573.45|4572.85|4573.2|4572.6|4573.45|4572.85|4572.95|4572.35|72
1649161980000|2022-04-05 12:33:00|4573.45|4572.85|4573.45|4572.85|4573.7|4573.1|4573.45|4572.85|32
1649161990000|2022-04-05 12:33:10|||||||||7
1649162000000|2022-04-05 12:33:20|4573.57|4572.97|4573.45|4572.85|4573.7|4573.1|4573.45|4572.85|27
1649162010000|2022-04-05 12:33:30|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|20
1649162020000|2022-04-05 12:33:40|4573.45|4572.85|4573.2|4572.6|4573.45|4572.85|4573.2|4572.6|23
1649162030000|2022-04-05 12:33:50|4573.32|4572.72|4573.45|4572.85|4573.7|4573.1|4573.32|4572.72|58
1649162040000|2022-04-05 12:34:00|4573.7|4573.1|4573.95|4573.35|4573.95|4573.35|4573.7|4573.1|109
1649162050000|2022-04-05 12:34:10|4573.82|4573.22|4573.7|4573.1|4573.82|4573.22|4573.7|4573.1|58
1649162060000|2022-04-05 12:34:20|||||||||28
1649162070000|2022-04-05 12:34:30|4573.57|4572.97|4573.7|4573.1|4573.7|4573.1|4573.45|4572.85|27
1649162080000|2022-04-05 12:34:40|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|10
1649162090000|2022-04-05 12:34:50|4573.57|4572.97|4573.7|4573.1|4573.7|4573.1|4573.57|4572.97|20
1649162100000|2022-04-05 12:35:00|4573.95|4573.35|4574.2|4573.6|4574.45|4573.85|4573.95|4573.35|122
1649162110000|2022-04-05 12:35:10|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|26
1649162120000|2022-04-05 12:35:20|4574.7|4574.1|4574.2|4573.6|4574.7|4574.1|4574.2|4573.6|124
1649162130000|2022-04-05 12:35:30|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|17
1649162140000|2022-04-05 12:35:40|4573.7|4573.1|4574.2|4573.6|4574.2|4573.6|4573.45|4572.85|130
1649162150000|2022-04-05 12:35:50|4574.07|4573.47|4573.95|4573.35|4574.07|4573.47|4573.95|4573.35|22
1649162160000|2022-04-05 12:36:00|4574.07|4573.47|4574.2|4573.6|4574.2|4573.6|4573.95|4573.35|8
1649162170000|2022-04-05 12:36:10|4574.45|4573.85|4573.95|4573.35|4574.45|4573.85|4573.95|4573.35|46
1649162180000|2022-04-05 12:36:20|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|23
1649162190000|2022-04-05 12:36:30|||||||||3
1649162200000|2022-04-05 12:36:40|||||||||1
1649162210000|2022-04-05 12:36:50|4574.45|4573.85|4574.2|4573.6|4574.45|4573.85|4574.2|4573.6|70
1649162220000|2022-04-05 12:37:00|4573.95|4573.35|4573.45|4572.85|4573.95|4573.35|4573.45|4572.85|47
1649162230000|2022-04-05 12:37:10|4573.2|4572.6|4572.95|4572.35|4573.2|4572.6|4572.7|4572.1|77
1649162240000|2022-04-05 12:37:20|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|4572.95|4572.35|42
1649162250000|2022-04-05 12:37:30|4572.95|4572.35|4572.95|4572.35|4573.2|4572.6|4572.95|4572.35|55
1649162260000|2022-04-05 12:37:40|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|4572.95|4572.35|16
1649162280000|2022-04-05 12:38:00|4572.95|4572.35|4573.2|4572.6|4573.45|4572.85|4572.95|4572.35|55
1649162290000|2022-04-05 12:38:10|4573.32|4572.72|4573.2|4572.6|4573.45|4572.85|4573.2|4572.6|33
1649162300000|2022-04-05 12:38:20|4573.45|4572.85|4573.32|4572.72|4573.45|4572.85|4573.32|4572.72|49
1649162310000|2022-04-05 12:38:30|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|20
1649162320000|2022-04-05 12:38:40|4573.07|4572.47|4573.2|4572.6|4573.2|4572.6|4573.07|4572.47|47
1649162330000|2022-04-05 12:38:50|4572.95|4572.35|4573.2|4572.6|4573.2|4572.6|4572.95|4572.35|83
1649162340000|2022-04-05 12:39:00|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|27
1649162350000|2022-04-05 12:39:10|4572.7|4572.1|4572.95|4572.35|4572.95|4572.35|4572.45|4571.85|80
1649162360000|2022-04-05 12:39:20|4573.2|4572.6|4572.95|4572.35|4573.2|4572.6|4572.82|4572.22|39
1649162370000|2022-04-05 12:39:30|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|24
1649162380000|2022-04-05 12:39:40|4573.45|4572.85|4573.7|4573.1|4573.7|4573.1|4573.45|4572.85|23
1649162390000|2022-04-05 12:39:50|4573.57|4572.97|4573.95|4573.35|4573.95|4573.35|4573.57|4572.97|41
1649162400000|2022-04-05 12:40:00|4573.7|4573.1|4573.95|4573.35|4573.95|4573.35|4573.7|4573.1|32
1649162410000|2022-04-05 12:40:10|4573.7|4573.1|4573.95|4573.35|4573.95|4573.35|4573.7|4573.1|31
1649162420000|2022-04-05 12:40:20|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|38
1649162430000|2022-04-05 12:40:30|4574.45|4573.85|4574.2|4573.6|4574.45|4573.85|4574.2|4573.6|65
1649162440000|2022-04-05 12:40:40|4574.32|4573.72|4574.45|4573.85|4574.45|4573.85|4574.32|4573.72|29
1649162450000|2022-04-05 12:40:50|||||||||6
1649162460000|2022-04-05 12:41:00|||||||||101
1649162470000|2022-04-05 12:41:10|4574.57|4573.97|4574.45|4573.85|4574.57|4573.97|4574.45|4573.85|17
1649162480000|2022-04-05 12:41:20|||||||||10
1649162490000|2022-04-05 12:41:30|4574.57|4573.97|4574.7|4574.1|4574.7|4574.1|4574.45|4573.85|18
1649162500000|2022-04-05 12:41:40|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|28
1649162510000|2022-04-05 12:41:50|4574.2|4573.6|4574.2|4573.6|4574.45|4573.85|4574.2|4573.6|102
1649162520000|2022-04-05 12:42:00|4573.95|4573.35|4574.2|4573.6|4574.2|4573.6|4573.95|4573.35|28
1649162530000|2022-04-05 12:42:10|4573.7|4573.1|4573.2|4572.6|4573.7|4573.1|4572.95|4572.35|233
1649162540000|2022-04-05 12:42:20|4573.45|4572.85|4573.95|4573.35|4573.95|4573.35|4573.45|4572.85|14
1649162550000|2022-04-05 12:42:30|4573.45|4572.85|4573.7|4573.1|4573.7|4573.1|4573.45|4572.85|93
1649162560000|2022-04-05 12:42:40|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|28
1649162570000|2022-04-05 12:42:50|||||||||35
1649162580000|2022-04-05 12:43:00|4573.2|4572.6|4573.95|4573.35|4573.95|4573.35|4573.2|4572.6|77
1649162590000|2022-04-05 12:43:10|4574.2|4573.6|4574.32|4573.72|4574.45|4573.85|4574.2|4573.6|30
1649162600000|2022-04-05 12:43:20|4574.2|4573.6|4574.2|4573.6|4574.45|4573.85|4574.2|4573.6|47
1649162610000|2022-04-05 12:43:30|4574.32|4573.72|4574.2|4573.6|4574.32|4573.72|4573.95|4573.35|18
1649162620000|2022-04-05 12:43:40|4574.32|4573.72|4574.2|4573.6|4574.32|4573.72|4574.2|4573.6|5
1649162630000|2022-04-05 12:43:50|4573.7|4573.1|4573.95|4573.35|4573.95|4573.35|4573.7|4573.1|73
1649162640000|2022-04-05 12:44:00|4573.7|4573.1|4573.95|4573.35|4573.95|4573.35|4573.7|4573.1|17
1649162650000|2022-04-05 12:44:10|4574.07|4573.47|4573.95|4573.35|4574.07|4573.47|4573.95|4573.35|34
1649162660000|2022-04-05 12:44:20|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|22
1649162670000|2022-04-05 12:44:30|||||||||3
1649162680000|2022-04-05 12:44:40|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|4572.95|4572.35|180
1649162690000|2022-04-05 12:44:50|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|50
1649162700000|2022-04-05 12:45:00|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|4573.45|4572.85|78
1649162710000|2022-04-05 12:45:10|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|4573.7|4573.1|38
1649162720000|2022-04-05 12:45:20|4574.07|4573.47|4573.95|4573.35|4574.07|4573.47|4573.95|4573.35|11
1649162730000|2022-04-05 12:45:30|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|32
1649162740000|2022-04-05 12:45:40|||||||||3
1649162750000|2022-04-05 12:45:50|4573.95|4573.35|4573.7|4573.1|4573.95|4573.35|4573.7|4573.1|71
1649162760000|2022-04-05 12:46:00|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|25
1649162770000|2022-04-05 12:46:10|4573.2|4572.6|4573.45|4572.85|4573.45|4572.85|4573.2|4572.6|32
1649162780000|2022-04-05 12:46:20|4573.7|4573.1|4573.45|4572.85|4573.7|4573.1|4573.45|4572.85|32
1649162790000|2022-04-05 12:46:30|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|4572.95|4572.35|57
1649162800000|2022-04-05 12:46:40|4572.95|4572.35|4573.2|4572.6|4573.45|4572.85|4572.95|4572.35|74
1649162810000|2022-04-05 12:46:50|4573.32|4572.72|4573.45|4572.85|4573.45|4572.85|4573.2|4572.6|47
1649162820000|2022-04-05 12:47:00|4573.32|4572.72|4573.2|4572.6|4573.32|4572.72|4572.95|4572.35|40
1649162830000|2022-04-05 12:47:10|4573.07|4572.47|4573.2|4572.6|4573.2|4572.6|4572.95|4572.35|20
1649162840000|2022-04-05 12:47:20|4573.07|4572.47|4573.2|4572.6|4573.2|4572.6|4573.07|4572.47|20
1649162850000|2022-04-05 12:47:30|4573.45|4572.85|4574.2|4573.6|4574.2|4573.6|4573.45|4572.85|57
1649162860000|2022-04-05 12:47:40|4573.95|4573.35|4574.07|4573.47|4574.07|4573.47|4573.95|4573.35|37
1649162870000|2022-04-05 12:47:50|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|12
1649162880000|2022-04-05 12:48:00|4573.95|4573.35|4574.2|4573.6|4574.2|4573.6|4573.95|4573.35|39
1649162890000|2022-04-05 12:48:10|4573.95|4573.35|4573.7|4573.1|4573.95|4573.35|4573.7|4573.1|58
1649162900000|2022-04-05 12:48:20|4573.95|4573.35|4574.2|4573.6|4574.2|4573.6|4573.95|4573.35|46
1649162910000|2022-04-05 12:48:30|4574.45|4573.85|4573.7|4573.1|4574.45|4573.85|4573.7|4573.1|84
1649162920000|2022-04-05 12:48:40|4573.57|4572.97|4573.7|4573.1|4573.7|4573.1|4573.57|4572.97|38
1649162930000|2022-04-05 12:48:50|4573.82|4573.22|4573.95|4573.35|4573.95|4573.35|4573.82|4573.22|21
1649162940000|2022-04-05 12:49:00|4573.7|4573.1|4573.45|4572.85|4573.7|4573.1|4573.45|4572.85|29
1649162950000|2022-04-05 12:49:10|4573.2|4572.6|4573.45|4572.85|4573.45|4572.85|4573.07|4572.47|36
1649162960000|2022-04-05 12:49:20|4573.32|4572.72|4573.2|4572.6|4573.32|4572.72|4573.2|4572.6|16
1649162970000|2022-04-05 12:49:30|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|41
1649162980000|2022-04-05 12:49:40|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|4573.07|4572.47|9
1649162990000|2022-04-05 12:49:50|4572.95|4572.35|4573.2|4572.6|4573.2|4572.6|4572.95|4572.35|12
1649163000000|2022-04-05 12:50:00|4573.45|4572.85|4573.2|4572.6|4573.45|4572.85|4573.2|4572.6|49
1649163010000|2022-04-05 12:50:10|||||||||26
1649163020000|2022-04-05 12:50:20|4573.32|4572.72|4573.45|4572.85|4573.45|4572.85|4573.2|4572.6|28
1649163030000|2022-04-05 12:50:30|||||||||15
1649163040000|2022-04-05 12:50:40|4573.32|4572.72|4573.45|4572.85|4573.45|4572.85|4573.32|4572.72|17
1649163050000|2022-04-05 12:50:50|4573.57|4572.97|4573.95|4573.35|4574.07|4573.47|4573.45|4572.85|77
1649163060000|2022-04-05 12:51:00|||||||||19
1649163070000|2022-04-05 12:51:10|4573.7|4573.1|4573.45|4572.85|4573.7|4573.1|4573.45|4572.85|11
1649163080000|2022-04-05 12:51:20|4573.2|4572.6|4573.2|4572.6|4573.45|4572.85|4573.2|4572.6|33
1649163090000|2022-04-05 12:51:30|||||||||10
1649163100000|2022-04-05 12:51:40|4573.45|4572.85|4573.7|4573.1|4573.7|4573.1|4573.45|4572.85|39
1649163110000|2022-04-05 12:51:50|||||||||38
1649163120000|2022-04-05 12:52:00|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|14
1649163130000|2022-04-05 12:52:10|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|39
1649163140000|2022-04-05 12:52:20|4573.32|4572.72|4573.2|4572.6|4573.32|4572.72|4573.2|4572.6|14
1649163150000|2022-04-05 12:52:30|4572.95|4572.35|4572.95|4572.35|4573.07|4572.47|4572.95|4572.35|31
1649163160000|2022-04-05 12:52:40|||||||||3
1649163170000|2022-04-05 12:52:50|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|31
1649163180000|2022-04-05 12:53:00|4572.45|4571.85|4572.45|4571.85|4572.7|4572.1|4572.45|4571.85|79
1649163190000|2022-04-05 12:53:10|4572.2|4571.6|4571.95|4571.35|4572.2|4571.6|4571.95|4571.35|78
1649163200000|2022-04-05 12:53:20|4572.2|4571.6|4572.45|4571.85|4572.45|4571.85|4572.2|4571.6|28
1649163210000|2022-04-05 12:53:30|4572.2|4571.6|4572.2|4571.6|4572.2|4571.6|4572.2|4571.6|15
1649163220000|2022-04-05 12:53:40|4572.32|4571.72|4572.45|4571.85|4572.45|4571.85|4572.32|4571.72|44
1649163230000|2022-04-05 12:53:50|4572.2|4571.6|4571.95|4571.35|4572.2|4571.6|4571.95|4571.35|14
1649163240000|2022-04-05 12:54:00|4571.82|4571.22|4571.7|4571.1|4571.82|4571.22|4571.7|4571.1|55
1649163250000|2022-04-05 12:54:10|4571.45|4570.85|4571.7|4571.1|4571.7|4571.1|4571.45|4570.85|246
1649163260000|2022-04-05 12:54:20|4571.95|4571.35|4572.2|4571.6|4572.2|4571.6|4571.95|4571.35|70
1649163270000|2022-04-05 12:54:30|4572.7|4572.1|4572.45|4571.85|4572.95|4572.35|4572.45|4571.85|110
1649163280000|2022-04-05 12:54:40|4572.2|4571.6|4572.45|4571.85|4572.45|4571.85|4572.2|4571.6|40
1649163290000|2022-04-05 12:54:50|4572.2|4571.6|4572.45|4571.85|4572.45|4571.85|4572.2|4571.6|19
1649163300000|2022-04-05 12:55:00|4572.2|4571.6|4572.7|4572.1|4572.7|4572.1|4572.2|4571.6|51
1649163310000|2022-04-05 12:55:10|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|56
1649163320000|2022-04-05 12:55:20|||||||||4
1649163330000|2022-04-05 12:55:30|4572.2|4571.6|4572.7|4572.1|4572.7|4572.1|4572.2|4571.6|382
1649163340000|2022-04-05 12:55:40|4572.57|4571.97|4572.45|4571.85|4572.7|4572.1|4572.45|4571.85|66
1649163350000|2022-04-05 12:55:50|4572.7|4572.1|4571.45|4570.85|4572.7|4572.1|4571.45|4570.85|116
1649163360000|2022-04-05 12:56:00|4571.7|4571.1|4571.95|4571.35|4571.95|4571.35|4571.45|4570.85|153
1649163370000|2022-04-05 12:56:10|4571.82|4571.22|4570.7|4570.1|4571.82|4571.22|4570.7|4570.1|262
1649163380000|2022-04-05 12:56:20|4570.45|4569.85|4570.2|4569.6|4570.45|4569.85|4570.2|4569.6|369
1649163390000|2022-04-05 12:56:30|4570.07|4569.47|4570.45|4569.85|4570.45|4569.85|4569.95|4569.35|133
1649163400000|2022-04-05 12:56:40|4570.32|4569.72|4570.32|4569.72|4570.45|4569.85|4570.2|4569.6|45
1649163410000|2022-04-05 12:56:50|4570.45|4569.85|4570.2|4569.6|4570.45|4569.85|4569.95|4569.35|112
1649163420000|2022-04-05 12:57:00|4570.45|4569.85|4570.45|4569.85|4570.45|4569.85|4570.45|4569.85|37
1649163430000|2022-04-05 12:57:10|4570.57|4569.97|4570.7|4570.1|4570.95|4570.35|4570.45|4569.85|83
1649163440000|2022-04-05 12:57:20|4570.45|4569.85|4570.2|4569.6|4570.45|4569.85|4570.2|4569.6|55
1649163450000|2022-04-05 12:57:30|4570.32|4569.72|4569.95|4569.35|4570.45|4569.85|4569.95|4569.35|76
1649163460000|2022-04-05 12:57:40|4570.2|4569.6|4570.2|4569.6|4570.2|4569.6|4570.2|4569.6|27
1649163470000|2022-04-05 12:57:50|4569.95|4569.35|4570.2|4569.6|4570.2|4569.6|4569.95|4569.35|23
1649163480000|2022-04-05 12:58:00|4569.95|4569.35|4569.2|4568.6|4569.95|4569.35|4569.2|4568.6|210
1649163490000|2022-04-05 12:58:10|4569.07|4568.47|4569.2|4568.6|4569.2|4568.6|4568.95|4568.35|98
1649163500000|2022-04-05 12:58:20|4569.45|4568.85|4568.95|4568.35|4569.45|4568.85|4568.95|4568.35|140
1649163510000|2022-04-05 12:58:30|4569.2|4568.6|4569.45|4568.85|4569.45|4568.85|4569.07|4568.47|86
1649163520000|2022-04-05 12:58:40|4569.2|4568.6|4569.2|4568.6|4569.2|4568.6|4569.2|4568.6|95
1649163530000|2022-04-05 12:58:50|4568.95|4568.35|4569.2|4568.6|4569.2|4568.6|4568.95|4568.35|69
1649163540000|2022-04-05 12:59:00|4568.95|4568.35|4569.32|4568.72|4569.45|4568.85|4568.95|4568.35|103
1649163550000|2022-04-05 12:59:10|4569.2|4568.6|4569.45|4568.85|4569.7|4569.1|4569.2|4568.6|32
1649163560000|2022-04-05 12:59:20|4569.2|4568.6|4569.2|4568.6|4569.2|4568.6|4569.2|4568.6|22
1649163570000|2022-04-05 12:59:30|4569.45|4568.85|4569.7|4569.1|4569.7|4569.1|4569.45|4568.85|18
1649163580000|2022-04-05 12:59:40|||||||||14
1649163590000|2022-04-05 12:59:50|4569.45|4568.85|4569.7|4569.1|4569.95|4569.35|4569.45|4568.85|87
1649163600000|2022-04-05 13:00:00|4569.95|4569.35|4570.07|4569.47|4570.45|4569.85|4569.95|4569.35|209
1649163610000|2022-04-05 13:00:10|4570.2|4569.6|4570.45|4569.85|4570.45|4569.85|4570.2|4569.6|27
1649163620000|2022-04-05 13:00:20|4570.7|4570.1|4570.7|4570.1|4570.7|4570.1|4570.7|4570.1|131
1649163630000|2022-04-05 13:00:30|4570.95|4570.35|4570.95|4570.35|4570.95|4570.35|4570.7|4570.1|78
1649163640000|2022-04-05 13:00:40|4571.07|4570.47|4571.2|4570.6|4571.2|4570.6|4570.95|4570.35|132
1649163650000|2022-04-05 13:00:50|4571.07|4570.47|4571.2|4570.6|4571.2|4570.6|4571.07|4570.47|34
1649163660000|2022-04-05 13:01:00|4571.45|4570.85|4571.45|4570.85|4571.7|4571.1|4571.45|4570.85|119
1649163670000|2022-04-05 13:01:10|4571.57|4570.97|4571.7|4571.1|4571.7|4571.1|4571.45|4570.85|55
1649163680000|2022-04-05 13:01:20|||||||||8
1649163690000|2022-04-05 13:01:30|4571.95|4571.35|4572.2|4571.6|4572.2|4571.6|4571.95|4571.35|146
1649163700000|2022-04-05 13:01:40|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|98
1649163710000|2022-04-05 13:01:50|||||||||29
1649163720000|2022-04-05 13:02:00|4571.7|4571.1|4571.95|4571.35|4571.95|4571.35|4571.7|4571.1|116
1649163730000|2022-04-05 13:02:10|4572.07|4571.47|4572.2|4571.6|4572.2|4571.6|4571.95|4571.35|70
1649163740000|2022-04-05 13:02:20|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|27
1649163750000|2022-04-05 13:02:30|4572.32|4571.72|4572.45|4571.85|4572.45|4571.85|4572.32|4571.72|62
1649163760000|2022-04-05 13:02:40|4572.7|4572.1|4572.95|4572.35|4573.2|4572.6|4572.7|4572.1|163
1649163770000|2022-04-05 13:02:50|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|4572.45|4571.85|59
1649163780000|2022-04-05 13:03:00|||||||||12
1649163790000|2022-04-05 13:03:10|4572.45|4571.85|4572.7|4572.1|4572.7|4572.1|4572.45|4571.85|66
1649163800000|2022-04-05 13:03:20|||||||||2
1649163810000|2022-04-05 13:03:30|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|63
1649163820000|2022-04-05 13:03:40|4573.2|4572.6|4572.95|4572.35|4573.2|4572.6|4572.95|4572.35|89
1649163830000|2022-04-05 13:03:50|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|57
1649163840000|2022-04-05 13:04:00|4572.95|4572.35|4573.2|4572.6|4573.45|4572.85|4572.95|4572.35|110
1649163850000|2022-04-05 13:04:10|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|4573.2|4572.6|34
1649163860000|2022-04-05 13:04:20|4573.2|4572.6|4573.2|4572.6|4573.45|4572.85|4573.2|4572.6|81
1649163870000|2022-04-05 13:04:30|||||||||2
1649163890000|2022-04-05 13:04:50|4572.95|4572.35|4573.2|4572.6|4573.2|4572.6|4572.95|4572.35|100
1649163900000|2022-04-05 13:05:00|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|69
1649163910000|2022-04-05 13:05:10|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|75
1649163920000|2022-04-05 13:05:20|4572.2|4571.6|4572.45|4571.85|4572.45|4571.85|4572.2|4571.6|50
1649163930000|2022-04-05 13:05:30|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|32
1649163940000|2022-04-05 13:05:40|4572.45|4571.85|4571.95|4571.35|4572.45|4571.85|4571.95|4571.35|73
1649163950000|2022-04-05 13:05:50|4572.07|4571.47|4572.2|4571.6|4572.2|4571.6|4571.95|4571.35|81
1649163960000|2022-04-05 13:06:00|4571.45|4570.85|4570.45|4569.85|4571.45|4570.85|4570.45|4569.85|411
1649163970000|2022-04-05 13:06:10|4570.57|4569.97|4571.2|4570.6|4571.2|4570.6|4570.45|4569.85|182
1649163980000|2022-04-05 13:06:20|4571.32|4570.72|4571.7|4571.1|4571.7|4571.1|4571.2|4570.6|25
1649163990000|2022-04-05 13:06:30|4571.45|4570.85|4571.7|4571.1|4571.7|4571.1|4571.2|4570.6|87
1649164000000|2022-04-05 13:06:40|4571.57|4570.97|4571.45|4570.85|4571.7|4571.1|4571.45|4570.85|27
1649164010000|2022-04-05 13:06:50|4571.57|4570.97|4571.95|4571.35|4571.95|4571.35|4571.57|4570.97|40
1649164020000|2022-04-05 13:07:00|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|28
1649164030000|2022-04-05 13:07:10|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|32
1649164040000|2022-04-05 13:07:20|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|136
1649164050000|2022-04-05 13:07:30|4571.95|4571.35|4572.2|4571.6|4572.2|4571.6|4571.95|4571.35|64
1649164060000|2022-04-05 13:07:40|||||||||7
1649164070000|2022-04-05 13:07:50|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|4572.2|4571.6|68
1649164080000|2022-04-05 13:08:00|4572.2|4571.6|4572.7|4572.1|4572.7|4572.1|4572.2|4571.6|153
1649164090000|2022-04-05 13:08:10|4572.45|4571.85|4572.7|4572.1|4572.7|4572.1|4572.45|4571.85|34
1649164100000|2022-04-05 13:08:20|4572.82|4572.22|4572.7|4572.1|4572.95|4572.35|4572.7|4572.1|46
1649164110000|2022-04-05 13:08:30|4572.82|4572.22|4572.95|4572.35|4572.95|4572.35|4572.82|4572.22|16
1649164120000|2022-04-05 13:08:40|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|11
1649164130000|2022-04-05 13:08:50|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|21
1649164140000|2022-04-05 13:09:00|4572.7|4572.1|4572.95|4572.35|4572.95|4572.35|4572.7|4572.1|51
1649164150000|2022-04-05 13:09:10|4572.82|4572.22|4572.7|4572.1|4572.82|4572.22|4572.7|4572.1|23
1649164160000|2022-04-05 13:09:20|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|11
1649164170000|2022-04-05 13:09:30|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|18
1649164180000|2022-04-05 13:09:40|||||||||2
1649164190000|2022-04-05 13:09:50|4572.45|4571.85|4572.7|4572.1|4572.7|4572.1|4572.45|4571.85|55
1649164200000|2022-04-05 13:10:00|4572.45|4571.85|4572.2|4571.6|4572.45|4571.85|4572.2|4571.6|76
1649164210000|2022-04-05 13:10:10|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|98
1649164220000|2022-04-05 13:10:20|4572.2|4571.6|4572.45|4571.85|4572.45|4571.85|4572.07|4571.47|46
1649164230000|2022-04-05 13:10:30|||||||||42
1649164240000|2022-04-05 13:10:40|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|4572.45|4571.85|56
1649164250000|2022-04-05 13:10:50|||||||||31
1649164260000|2022-04-05 13:11:00|4572.45|4571.85|4572.7|4572.1|4572.7|4572.1|4572.45|4571.85|40
1649164270000|2022-04-05 13:11:10|4572.45|4571.85|4572.45|4571.85|4572.7|4572.1|4572.45|4571.85|22
1649164280000|2022-04-05 13:11:20|4572.32|4571.72|4572.2|4571.6|4572.32|4571.72|4572.2|4571.6|50
1649164290000|2022-04-05 13:11:30|4572.07|4571.47|4572.07|4571.47|4572.07|4571.47|4572.07|4571.47|36
1649164300000|2022-04-05 13:11:40|4571.95|4571.35|4571.7|4571.1|4571.95|4571.35|4571.7|4571.1|30
1649164310000|2022-04-05 13:11:50|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|35
1649164330000|2022-04-05 13:12:10|4572.2|4571.6|4572.2|4571.6|4572.2|4571.6|4571.95|4571.35|47
1649164340000|2022-04-05 13:12:20|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|4571.7|4571.1|46
1649164350000|2022-04-05 13:12:30|4572.07|4571.47|4572.2|4571.6|4572.2|4571.6|4571.95|4571.35|60
1649164360000|2022-04-05 13:12:40|4571.95|4571.35|4572.45|4571.85|4572.45|4571.85|4571.95|4571.35|44
1649164370000|2022-04-05 13:12:50|||||||||57
1649164380000|2022-04-05 13:13:00|4572.2|4571.6|4572.45|4571.85|4572.7|4572.1|4572.2|4571.6|32
1649164390000|2022-04-05 13:13:10|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|4572.45|4571.85|36
1649164400000|2022-04-05 13:13:20|||||||||15
1649164410000|2022-04-05 13:13:30|||||||||29
1649164420000|2022-04-05 13:13:40|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|37
1649164430000|2022-04-05 13:13:50|||||||||18
1649164440000|2022-04-05 13:14:00|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|4573.2|4572.6|100
1649164450000|2022-04-05 13:14:10|4573.07|4572.47|4572.95|4572.35|4573.07|4572.47|4572.95|4572.35|115
1649164460000|2022-04-05 13:14:20|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|44
1649164470000|2022-04-05 13:14:30|4572.95|4572.35|4572.7|4572.1|4572.95|4572.35|4572.7|4572.1|27
1649164480000|2022-04-05 13:14:40|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|4572.7|4572.1|40
1649164490000|2022-04-05 13:14:50|||||||||13
1649164500000|2022-04-05 13:15:00|4573.2|4572.6|4573.7|4573.1|4573.95|4573.35|4573.2|4572.6|278
1649164510000|2022-04-05 13:15:10|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|40
1649164520000|2022-04-05 13:15:20|4574.07|4573.47|4574.2|4573.6|4574.2|4573.6|4574.07|4573.47|75
1649164530000|2022-04-05 13:15:30|||||||||76
1649164540000|2022-04-05 13:15:40|4574.32|4573.72|4574.7|4574.1|4574.95|4574.35|4574.32|4573.72|244
1649164550000|2022-04-05 13:15:50|4574.95|4574.35|4574.95|4574.35|4574.95|4574.35|4574.95|4574.35|98
1649164560000|2022-04-05 13:16:00|4574.7|4574.1|4574.7|4574.1|4574.7|4574.1|4574.7|4574.1|86
1649164570000|2022-04-05 13:16:10|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|80
1649164580000|2022-04-05 13:16:20|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|4573.95|4573.35|35
1649164590000|2022-04-05 13:16:30|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|35
1649164600000|2022-04-05 13:16:40|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|30
1649164610000|2022-04-05 13:16:50|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|73
1649164620000|2022-04-05 13:17:00|4574.2|4573.6|4574.2|4573.6|4574.45|4573.85|4574.2|4573.6|25
1649164630000|2022-04-05 13:17:10|4574.32|4573.72|4574.2|4573.6|4574.45|4573.85|4574.2|4573.6|31
1649164640000|2022-04-05 13:17:20|4574.32|4573.72|4574.32|4573.72|4574.32|4573.72|4574.32|4573.72|3
1649164650000|2022-04-05 13:17:30|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|4574.32|4573.72|56
1649164660000|2022-04-05 13:17:40|||||||||51
1649164670000|2022-04-05 13:17:50|||||||||24
1649164680000|2022-04-05 13:18:00|4574.2|4573.6|4573.95|4573.35|4574.2|4573.6|4573.95|4573.35|45
1649164690000|2022-04-05 13:18:10|4574.2|4573.6|4574.45|4573.85|4574.45|4573.85|4574.2|4573.6|55
1649164700000|2022-04-05 13:18:20|4574.2|4573.6|4573.95|4573.35|4574.2|4573.6|4573.95|4573.35|38
1649164710000|2022-04-05 13:18:30|4574.2|4573.6|4573.95|4573.35|4574.2|4573.6|4573.95|4573.35|66
1649164720000|2022-04-05 13:18:40|||||||||2
1649164730000|2022-04-05 13:18:50|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|10
1649164740000|2022-04-05 13:19:00|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|22
1649164750000|2022-04-05 13:19:10|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|53
1649164760000|2022-04-05 13:19:20|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|52
1649164770000|2022-04-05 13:19:30|||||||||14
1649164780000|2022-04-05 13:19:40|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|58
1649164790000|2022-04-05 13:19:50|4573.45|4572.85|4573.7|4573.1|4573.7|4573.1|4573.45|4572.85|81
1649164800000|2022-04-05 13:20:00|4573.45|4572.85|4573.45|4572.85|4573.45|4572.85|4573.2|4572.6|106
1649164810000|2022-04-05 13:20:10|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|4573.45|4572.85|47
1649164830000|2022-04-05 13:20:30|4573.45|4572.85|4573.7|4573.1|4573.7|4573.1|4573.45|4572.85|26
1649164840000|2022-04-05 13:20:40|||||||||14
1649164850000|2022-04-05 13:20:50|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|4573.95|4573.35|41
1649164860000|2022-04-05 13:21:00|||||||||97
1649164870000|2022-04-05 13:21:10|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|4573.7|4573.1|61
1649164880000|2022-04-05 13:21:20|4573.95|4573.35|4574.2|4573.6|4574.2|4573.6|4573.95|4573.35|158
1649164890000|2022-04-05 13:21:30|4573.95|4573.35|4574.2|4573.6|4574.2|4573.6|4573.95|4573.35|39
1649164900000|2022-04-05 13:21:40|4574.45|4573.85|4574.45|4573.85|4574.45|4573.85|4574.2|4573.6|165
1649164910000|2022-04-05 13:21:50|4574.7|4574.1|4574.45|4573.85|4574.7|4574.1|4574.45|4573.85|120
1649164920000|2022-04-05 13:22:00|4574.2|4573.6|4574.45|4573.85|4574.45|4573.85|4574.2|4573.6|88
1649164930000|2022-04-05 13:22:10|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|4574.2|4573.6|45
1649164940000|2022-04-05 13:22:20|4573.95|4573.35|4573.45|4572.85|4574.2|4573.6|4573.45|4572.85|92
1649164950000|2022-04-05 13:22:30|4573.32|4572.72|4573.2|4572.6|4573.32|4572.72|4573.2|4572.6|40
1649164960000|2022-04-05 13:22:40|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|4572.95|4572.35|48
1649164970000|2022-04-05 13:22:50|4572.7|4572.1|4572.45|4571.85|4572.7|4572.1|4572.45|4571.85|127
1649164980000|2022-04-05 13:23:00|4572.2|4571.6|4571.45|4570.85|4572.2|4571.6|4571.45|4570.85|198
1649164990000|2022-04-05 13:23:10|4571.7|4571.1|4572.2|4571.6|4572.2|4571.6|4571.7|4571.1|115
1649165000000|2022-04-05 13:23:20|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|39
1649165010000|2022-04-05 13:23:30|||||||||3
1649165020000|2022-04-05 13:23:40|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|4572.7|4572.1|20
1649165030000|2022-04-05 13:23:50|||||||||40
1649165040000|2022-04-05 13:24:00|4572.45|4571.85|4572.7|4572.1|4572.7|4572.1|4572.45|4571.85|87
1649165050000|2022-04-05 13:24:10|4572.45|4571.85|4572.7|4572.1|4572.7|4572.1|4572.45|4571.85|75
1649165060000|2022-04-05 13:24:20|||||||||4
1649165070000|2022-04-05 13:24:30|||||||||99
1649165080000|2022-04-05 13:24:40|4572.95|4572.35|4572.7|4572.1|4572.95|4572.35|4572.7|4572.1|45
1649165090000|2022-04-05 13:24:50|4572.95|4572.35|4572.7|4572.1|4572.95|4572.35|4572.7|4572.1|128
1649165100000|2022-04-05 13:25:00|4572.45|4571.85|4572.7|4572.1|4572.7|4572.1|4572.45|4571.85|107
1649165110000|2022-04-05 13:25:10|4572.82|4572.22|4572.7|4572.1|4572.82|4572.22|4572.7|4572.1|133
1649165120000|2022-04-05 13:25:20|4572.45|4571.85|4572.7|4572.1|4572.7|4572.1|4572.2|4571.6|122
1649165130000|2022-04-05 13:25:30|4572.45|4571.85|4572.2|4571.6|4572.45|4571.85|4572.2|4571.6|89
1649165140000|2022-04-05 13:25:40|4572.45|4571.85|4572.45|4571.85|4572.45|4571.85|4572.2|4571.6|38
1649165150000|2022-04-05 13:25:50|4572.32|4571.72|4572.45|4571.85|4572.45|4571.85|4572.2|4571.6|96
1649165160000|2022-04-05 13:26:00|4572.2|4571.6|4572.2|4571.6|4572.2|4571.6|4572.2|4571.6|60
1649165170000|2022-04-05 13:26:10|4572.45|4571.85|4572.2|4571.6|4572.45|4571.85|4572.2|4571.6|64
1649165180000|2022-04-05 13:26:20|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|30
1649165190000|2022-04-05 13:26:30|||||||||72
1649165200000|2022-04-05 13:26:40|4572.2|4571.6|4572.2|4571.6|4572.2|4571.6|4572.2|4571.6|52
1649165210000|2022-04-05 13:26:50|4572.45|4571.85|4572.45|4571.85|4572.7|4572.1|4572.45|4571.85|138
1649165220000|2022-04-05 13:27:00|||||||||39
1649165230000|2022-04-05 13:27:10|4572.7|4572.1|4573.2|4572.6|4573.2|4572.6|4572.7|4572.1|127
1649165240000|2022-04-05 13:27:20|||||||||20
1649165250000|2022-04-05 13:27:30|4573.07|4572.47|4572.95|4572.35|4573.07|4572.47|4572.95|4572.35|141
1649165260000|2022-04-05 13:27:40|4572.45|4571.85|4571.95|4571.35|4572.7|4572.1|4571.95|4571.35|522
1649165270000|2022-04-05 13:27:50|4571.7|4571.1|4571.45|4570.85|4571.7|4571.1|4570.95|4570.35|408
1649165280000|2022-04-05 13:28:00|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|4570.45|4569.85|819
1649165290000|2022-04-05 13:28:10|||||||||679
1649165300000|2022-04-05 13:28:20|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|4571.7|4571.1|172
1649165310000|2022-04-05 13:28:30|4571.7|4571.1|4571.7|4571.1|4571.95|4571.35|4571.7|4571.1|168
1649165320000|2022-04-05 13:28:40|4571.95|4571.35|4571.95|4571.35|4571.95|4571.35|4571.7|4571.1|239
1649165330000|2022-04-05 13:28:50|4571.7|4571.1|4571.7|4571.1|4571.7|4571.1|4571.57|4570.97|201
1649165340000|2022-04-05 13:29:00|4571.95|4571.35|4571.95|4571.35|4572.2|4571.6|4571.95|4571.35|178
1649165350000|2022-04-05 13:29:10|4572.2|4571.6|4572.2|4571.6|4572.2|4571.6|4571.95|4571.35|233
1649165360000|2022-04-05 13:29:20|4572.45|4571.85|4571.95|4571.35|4572.45|4571.85|4571.7|4571.1|412
1649165370000|2022-04-05 13:29:30|4571.82|4571.22|4571.7|4571.1|4571.95|4571.35|4571.7|4571.1|600
1649165380000|2022-04-05 13:29:40|4571.45|4570.85|4569.2|4568.6|4571.45|4570.85|4569.2|4568.6|1055
1649165390000|2022-04-05 13:29:50|4568.95|4568.35|4567.95|4567.35|4568.95|4568.35|4567.7|4567.1|1363
1649165400000|2022-04-05 13:30:00|4567.85|4567.45|4568.85|4568.45|4569.85|4569.45|4565.85|4565.45|4688
1649165410000|2022-04-05 13:30:10|4569.1|4568.7|4572.6|4572.2|4572.85|4572.45|4569.1|4568.7|1908
1649165420000|2022-04-05 13:30:20|4572.85|4572.45|4572.35|4571.95|4572.85|4572.45|4571.6|4571.2|1499
1649165430000|2022-04-05 13:30:30|4572.1|4571.7|4572.35|4571.95|4573.1|4572.7|4571.85|4571.45|1437
1649165440000|2022-04-05 13:30:40|4572.1|4571.7|4572.6|4572.2|4573.1|4572.7|4572.1|4571.7|1135
1649165450000|2022-04-05 13:30:50|4572.35|4571.95|4572.1|4571.7|4574.1|4573.7|4571.97|4571.57|1305
1649165460000|2022-04-05 13:31:00|4572.35|4571.95|4575.1|4574.7|4575.1|4574.7|4572.35|4571.95|1589
1649165470000|2022-04-05 13:31:10|4575.6|4575.2|4575.6|4575.2|4575.85|4575.45|4574.85|4574.45|1568
1649165480000|2022-04-05 13:31:20|4575.35|4574.95|4574.97|4574.57|4575.6|4575.2|4574.6|4574.2|1197
1649165490000|2022-04-05 13:31:30|4574.85|4574.45|4576.85|4576.45|4576.85|4576.45|4574.85|4574.45|1170
1649165500000|2022-04-05 13:31:40|4576.6|4576.2|4576.6|4576.2|4577.6|4577.2|4576.1|4575.7|1290
1649165510000|2022-04-05 13:31:50|4577.1|4576.7|4577.6|4577.2|4577.6|4577.2|4576.35|4575.95|1098
1649165520000|2022-04-05 13:32:00|4577.85|4577.45|4579.1|4578.7|4579.1|4578.7|4577.85|4577.45|1533
1649165530000|2022-04-05 13:32:10|4578.85|4578.45|4579.6|4579.2|4579.85|4579.45|4578.6|4578.2|1079
1649165540000|2022-04-05 13:32:20|4579.35|4578.95|4579.35|4578.95|4579.35|4578.95|4578.6|4578.2|1216
1649165550000|2022-04-05 13:32:30|4579.1|4578.7|4578.35|4577.95|4579.85|4579.45|4578.35|4577.95|691
1649165560000|2022-04-05 13:32:40|4578.47|4578.07|4578.1|4577.7|4578.85|4578.45|4577.85|4577.45|623
1649165570000|2022-04-05 13:32:50|4578.22|4577.82|4578.35|4577.95|4578.6|4578.2|4578.1|4577.7|507
1649165580000|2022-04-05 13:33:00|4578.1|4577.7|4578.1|4577.7|4578.35|4577.95|4577.1|4576.7|1203
1649165590000|2022-04-05 13:33:10|4577.85|4577.45|4577.1|4576.7|4577.85|4577.45|4577.1|4576.7|665
1649165600000|2022-04-05 13:33:20|4576.85|4576.45|4578.1|4577.7|4578.1|4577.7|4576.6|4576.2|830
1649165610000|2022-04-05 13:33:30|4578.35|4577.95|4577.1|4576.7|4578.6|4578.2|4577.1|4576.7|676
1649165620000|2022-04-05 13:33:40|4577.22|4576.82|4577.6|4577.2|4578.1|4577.7|4577.1|4576.7|596
1649165630000|2022-04-05 13:33:50|4577.85|4577.45|4579.35|4578.95|4579.35|4578.95|4577.85|4577.45|647
1649165640000|2022-04-05 13:34:00|4579.6|4579.2|4580.85|4580.45|4580.85|4580.45|4579.35|4578.95|893
1649165650000|2022-04-05 13:34:10|4581.1|4580.7|4580.85|4580.45|4581.1|4580.7|4580.1|4579.7|1131
1649165660000|2022-04-05 13:34:20|4581.1|4580.7|4580.35|4579.95|4581.1|4580.7|4580.1|4579.7|729
1649165670000|2022-04-05 13:34:30|4580.6|4580.2|4579.6|4579.2|4580.6|4580.2|4579.6|4579.2|575
1649165680000|2022-04-05 13:34:40|4579.85|4579.45|4579.1|4578.7|4579.85|4579.45|4578.85|4578.45|750
1649165690000|2022-04-05 13:34:50|4578.85|4578.45|4580.35|4579.95|4580.35|4579.95|4578.85|4578.45|643
1649165700000|2022-04-05 13:35:00|4580.6|4580.2|4582.85|4582.45|4582.85|4582.45|4580.6|4580.2|2235
1649165710000|2022-04-05 13:35:10|4583.1|4582.7|4584.1|4583.7|4584.6|4584.2|4583.1|4582.7|1151
1649165720000|2022-04-05 13:35:20|4584.35|4583.95|4583.6|4583.2|4584.35|4583.95|4583.1|4582.7|1051
1649165730000|2022-04-05 13:35:30|4583.35|4582.95|4584.1|4583.7|4584.6|4584.2|4582.85|4582.45|1163
1649165740000|2022-04-05 13:35:40|4584.35|4583.95|4582.85|4582.45|4584.6|4584.2|4582.6|4582.2|982
1649165750000|2022-04-05 13:35:50|4583.1|4582.7|4583.47|4583.07|4583.85|4583.45|4582.72|4582.32|633
1649165760000|2022-04-05 13:36:00|4583.6|4583.2|4583.1|4582.7|4583.85|4583.45|4582.1|4581.7|1109
1649165770000|2022-04-05 13:36:10|4582.85|4582.45|4582.35|4581.95|4583.35|4582.95|4582.1|4581.7|1164
1649165780000|2022-04-05 13:36:20|4582.1|4581.7|4582.97|4582.57|4583.1|4582.7|4582.1|4581.7|577
1649165790000|2022-04-05 13:36:30|4583.1|4582.7|4582.6|4582.2|4583.1|4582.7|4581.85|4581.45|600
1649165800000|2022-04-05 13:36:40|4582.35|4581.95|4580.6|4580.2|4582.6|4582.2|4580.6|4580.2|949
1649165810000|2022-04-05 13:36:50|4580.35|4579.95|4580.6|4580.2|4580.85|4580.45|4580.35|4579.95|803
1649165820000|2022-04-05 13:37:00|4580.35|4579.95|4580.85|4580.45|4581.85|4581.45|4580.35|4579.95|1341
1649165830000|2022-04-05 13:37:10|4581.1|4580.7|4581.6|4581.2|4581.85|4581.45|4580.85|4580.45|666
1649165840000|2022-04-05 13:37:20|4581.85|4581.45|4582.35|4581.95|4582.72|4582.32|4581.85|4581.45|751
1649165850000|2022-04-05 13:37:30|4582.6|4582.2|4582.6|4582.2|4583.1|4582.7|4582.35|4581.95|436
1649165860000|2022-04-05 13:37:40|4582.85|4582.45|4582.6|4582.2|4583.35|4582.95|4582.6|4582.2|395
1649165870000|2022-04-05 13:37:50|4582.85|4582.45|4582.1|4581.7|4582.85|4582.45|4581.85|4581.45|696
1649165880000|2022-04-05 13:38:00|4581.85|4581.45|4582.85|4582.45|4582.85|4582.45|4581.6|4581.2|493
1649165890000|2022-04-05 13:38:10|4583.1|4582.7|4583.22|4582.82|4583.6|4583.2|4582.85|4582.45|932
1649165900000|2022-04-05 13:38:20|4583.1|4582.7|4583.35|4582.95|4583.85|4583.45|4583.1|4582.7|637
1649165910000|2022-04-05 13:38:30|4583.1|4582.7|4582.6|4582.2|4583.85|4583.45|4582.6|4582.2|577
1649165920000|2022-04-05 13:38:40|4582.47|4582.07|4582.6|4582.2|4582.85|4582.45|4582.35|4581.95|382
1649165930000|2022-04-05 13:38:50|4582.85|4582.45|4584.35|4583.95|4584.35|4583.95|4582.85|4582.45|511
1649165940000|2022-04-05 13:39:00|4584.1|4583.7|4585.1|4584.7|4585.35|4584.95|4584.1|4583.7|1336
1649165950000|2022-04-05 13:39:10|4584.85|4584.45|4583.6|4583.2|4584.85|4584.45|4583.35|4582.95|918
1649165960000|2022-04-05 13:39:20|4583.85|4583.45|4584.35|4583.95|4584.85|4584.45|4583.6|4583.2|538
1649165970000|2022-04-05 13:39:30|4584.1|4583.7|4584.35|4583.95|4584.85|4584.45|4584.1|4583.7|507
1649165980000|2022-04-05 13:39:40|4584.1|4583.7|4584.47|4584.07|4585.1|4584.7|4583.85|4583.45|552
1649165990000|2022-04-05 13:39:50|4584.35|4583.95|4584.6|4584.2|4585.1|4584.7|4584.35|4583.95|413
1649166000000|2022-04-05 13:40:00|4584.35|4583.95|4587.1|4586.7|4587.35|4586.95|4584.35|4583.95|3360
1649166010000|2022-04-05 13:40:10|4587.35|4586.95|4586.85|4586.45|4587.35|4586.95|4586.1|4585.7|935
1649166020000|2022-04-05 13:40:20|4587.1|4586.7|4586.6|4586.2|4587.35|4586.95|4586.6|4586.2|643
1649166030000|2022-04-05 13:40:30|4586.85|4586.45|4585.35|4584.95|4586.85|4586.45|4585.35|4584.95|896
1649166040000|2022-04-05 13:40:40|4585.1|4584.7|4585.35|4584.95|4585.85|4585.45|4585.1|4584.7|883
1649166050000|2022-04-05 13:40:50|4585.1|4584.7|4585.1|4584.7|4585.35|4584.95|4584.35|4583.95|924
1649166060000|2022-04-05 13:41:00|4584.6|4584.2|4584.85|4584.45|4584.85|4584.45|4583.85|4583.45|739
1649166070000|2022-04-05 13:41:10|4584.6|4584.2|4585.85|4585.45|4586.1|4585.7|4584.35|4583.95|863
1649166080000|2022-04-05 13:41:20|4585.97|4585.57|4584.85|4584.45|4586.1|4585.7|4584.85|4584.45|419
1649166090000|2022-04-05 13:41:30|4584.97|4584.57|4585.85|4585.45|4586.1|4585.7|4584.6|4584.2|542
1649166100000|2022-04-05 13:41:40|4585.72|4585.32|4585.35|4584.95|4586.1|4585.7|4585.35|4584.95|327
1649166110000|2022-04-05 13:41:50|4585.22|4584.82|4585.85|4585.45|4586.1|4585.7|4585.22|4584.82|455
1649166120000|2022-04-05 13:42:00|4586.1|4585.7|4585.1|4584.7|4586.1|4585.7|4584.6|4584.2|1058
1649166130000|2022-04-05 13:42:10|4585.35|4584.95|4585.1|4584.7|4585.6|4585.2|4584.85|4584.45|511
1649166140000|2022-04-05 13:42:20|4584.85|4584.45|4585.35|4584.95|4585.35|4584.95|4584.35|4583.95|692
1649166150000|2022-04-05 13:42:30|4585.22|4584.82|4584.85|4584.45|4585.35|4584.95|4584.85|4584.45|391
1649166160000|2022-04-05 13:42:40|4585.35|4584.95|4584.6|4584.2|4585.6|4585.2|4584.6|4584.2|569
1649166170000|2022-04-05 13:42:50|4584.85|4584.45|4584.35|4583.95|4584.85|4584.45|4583.85|4583.45|737
1649166180000|2022-04-05 13:43:00|4584.1|4583.7|4584.1|4583.7|4584.35|4583.95|4583.85|4583.45|787
1649166190000|2022-04-05 13:43:10|4584.35|4583.95|4584.6|4584.2|4584.85|4584.45|4584.1|4583.7|501
1649166200000|2022-04-05 13:43:20|4584.85|4584.45|4585.1|4584.7|4585.35|4584.95|4584.6|4584.2|681
1649166210000|2022-04-05 13:43:30|4585.35|4584.95|4585.35|4584.95|4585.35|4584.95|4584.85|4584.45|370
1649166220000|2022-04-05 13:43:40|4585.22|4584.82|4584.1|4583.7|4585.22|4584.82|4584.1|4583.7|441
1649166230000|2022-04-05 13:43:50|4583.85|4583.45|4584.1|4583.7|4584.35|4583.95|4583.35|4582.95|649
1649166240000|2022-04-05 13:44:00|4584.22|4583.82|4584.1|4583.7|4584.85|4584.45|4584.1|4583.7|429
1649166250000|2022-04-05 13:44:10|4583.97|4583.57|4583.85|4583.45|4583.97|4583.57|4583.35|4582.95|434
1649166260000|2022-04-05 13:44:20|4583.6|4583.2|4584.6|4584.2|4584.6|4584.2|4583.6|4583.2|518
1649166270000|2022-04-05 13:44:30|4585.1|4584.7|4585.35|4584.95|4585.35|4584.95|4585.1|4584.7|319
1649166280000|2022-04-05 13:44:40|4585.6|4585.2|4585.1|4584.7|4585.85|4585.45|4584.85|4584.45|420
1649166290000|2022-04-05 13:44:50|4584.85|4584.45|4583.6|4583.2|4584.85|4584.45|4583.6|4583.2|488
1649166300000|2022-04-05 13:45:00|4583.85|4583.45|4584.6|4584.2|4585.35|4584.95|4583.6|4583.2|1142
1649166310000|2022-04-05 13:45:10|4585.1|4584.7|4585.35|4584.95|4585.85|4585.45|4584.85|4584.45|669
1649166320000|2022-04-05 13:45:20|4585.6|4585.2|4585.1|4584.7|4585.85|4585.45|4585.1|4584.7|645
1649166330000|2022-04-05 13:45:30|4584.85|4584.45|4585.1|4584.7|4585.35|4584.95|4584.6|4584.2|701
1649166340000|2022-04-05 13:45:40|4585.35|4584.95|4585.35|4584.95|4585.35|4584.95|4584.35|4583.95|575
1649166350000|2022-04-05 13:45:50|4585.1|4584.7|4585.85|4585.45|4585.85|4585.45|4584.85|4584.45|502
1649166360000|2022-04-05 13:46:00|4586.1|4585.7|4586.35|4585.95|4586.35|4585.95|4585.35|4584.95|743
1649166370000|2022-04-05 13:46:10|4586.1|4585.7|4585.35|4584.95|4586.35|4585.95|4585.35|4584.95|687
1649166380000|2022-04-05 13:46:20|4585.6|4585.2|4585.85|4585.45|4586.1|4585.7|4585.22|4584.82|460
1649166390000|2022-04-05 13:46:30|4586.1|4585.7|4586.85|4586.45|4586.85|4586.45|4586.1|4585.7|712
1649166400000|2022-04-05 13:46:40|4586.72|4586.32|4586.85|4586.45|4587.1|4586.7|4586.35|4585.95|775
1649166410000|2022-04-05 13:46:50|4586.6|4586.2|4585.85|4585.45|4586.85|4586.45|4585.85|4585.45|612
1649166420000|2022-04-05 13:47:00|4585.97|4585.57|4586.1|4585.7|4586.35|4585.95|4584.85|4584.45|1123
1649166430000|2022-04-05 13:47:10|4585.85|4585.45|4586.35|4585.95|4586.85|4586.45|4585.85|4585.45|387
1649166440000|2022-04-05 13:47:20|4586.1|4585.7|4585.6|4585.2|4586.22|4585.82|4585.6|4585.2|327
1649166450000|2022-04-05 13:47:30|4585.85|4585.45|4585.85|4585.45|4586.35|4585.95|4585.47|4585.07|475
1649166460000|2022-04-05 13:47:40|4585.6|4585.2|4585.1|4584.7|4585.72|4585.32|4584.85|4584.45|479
1649166470000|2022-04-05 13:47:50|4585.22|4584.82|4584.85|4584.45|4585.35|4584.95|4584.22|4583.82|746
1649166480000|2022-04-05 13:48:00|4584.72|4584.32|4585.35|4584.95|4585.6|4585.2|4584.6|4584.2|354
1649166490000|2022-04-05 13:48:10|4585.1|4584.7|4584.1|4583.7|4585.1|4584.7|4584.1|4583.7|347
1649166500000|2022-04-05 13:48:20|4584.35|4583.95|4584.1|4583.7|4584.35|4583.95|4583.85|4583.45|390
1649166510000|2022-04-05 13:48:30|4583.85|4583.45|4583.35|4582.95|4583.85|4583.45|4582.85|4582.45|581
1649166520000|2022-04-05 13:48:40|4583.47|4583.07|4583.22|4582.82|4583.85|4583.45|4582.6|4582.2|564
1649166530000|2022-04-05 13:48:50|4583.35|4582.95|4583.6|4583.2|4584.35|4583.95|4583.1|4582.7|417
1649166540000|2022-04-05 13:49:00|4583.85|4583.45|4583.1|4582.7|4584.1|4583.7|4582.85|4582.45|793
1649166550000|2022-04-05 13:49:10|4582.85|4582.45|4582.35|4581.95|4583.35|4582.95|4582.35|4581.95|499
1649166560000|2022-04-05 13:49:20|4582.1|4581.7|4582.85|4582.45|4582.97|4582.57|4582.1|4581.7|599
1649166570000|2022-04-05 13:49:30|4583.1|4582.7|4582.1|4581.7|4583.1|4582.7|4581.85|4581.45|1249
1649166580000|2022-04-05 13:49:40|4582.35|4581.95|4582.6|4582.2|4583.6|4583.2|4582.1|4581.7|1866
1649166590000|2022-04-05 13:49:50|4582.72|4582.32|4582.6|4582.2|4582.85|4582.45|4582.6|4582.2|378
1649166600000|2022-04-05 13:50:00|4582.85|4582.45|4582.6|4582.2|4583.6|4583.2|4582.6|4582.2|752
1649166610000|2022-04-05 13:50:10|4582.85|4582.45|4582.35|4581.95|4583.1|4582.7|4582.1|4581.7|535
1649166620000|2022-04-05 13:50:20|4582.22|4581.82|4581.85|4581.45|4582.35|4581.95|4581.85|4581.45|490
1649166630000|2022-04-05 13:50:30|4581.72|4581.32|4581.35|4580.95|4581.85|4581.45|4581.1|4580.7|513
1649166640000|2022-04-05 13:50:40|4581.1|4580.7|4581.85|4581.45|4581.85|4581.45|4581.1|4580.7|469
1649166650000|2022-04-05 13:50:50|4581.6|4581.2|4581.85|4581.45|4581.85|4581.45|4581.35|4580.95|436
1649166660000|2022-04-05 13:51:00|4581.6|4581.2|4579.6|4579.2|4581.6|4581.2|4579.6|4579.2|1069
1649166670000|2022-04-05 13:51:10|4579.85|4579.45|4579.6|4579.2|4580.35|4579.95|4579.6|4579.2|777
1649166680000|2022-04-05 13:51:20|4579.85|4579.45|4579.6|4579.2|4580.1|4579.7|4579.35|4578.95|804
1649166690000|2022-04-05 13:51:30|4579.35|4578.95|4579.85|4579.45|4580.1|4579.7|4579.1|4578.7|631
1649166700000|2022-04-05 13:51:40|4579.6|4579.2|4579.6|4579.2|4580.35|4579.95|4579.6|4579.2|568
1649166710000|2022-04-05 13:51:50|4579.85|4579.45|4580.1|4579.7|4580.22|4579.82|4579.85|4579.45|318
1649166720000|2022-04-05 13:52:00|4580.35|4579.95|4580.6|4580.2|4580.85|4580.45|4580.1|4579.7|616
1649166730000|2022-04-05 13:52:10|4580.85|4580.45|4580.35|4579.95|4580.85|4580.45|4580.35|4579.95|291
1649166740000|2022-04-05 13:52:20|4580.1|4579.7|4579.85|4579.45|4580.35|4579.95|4579.6|4579.2|591
1649166750000|2022-04-05 13:52:30|4580.1|4579.7|4580.1|4579.7|4580.1|4579.7|4579.6|4579.2|295
1649166760000|2022-04-05 13:52:40|4579.85|4579.45|4580.35|4579.95|4580.35|4579.95|4579.85|4579.45|298
1649166770000|2022-04-05 13:52:50|4580.1|4579.7|4580.6|4580.2|4580.6|4580.2|4580.1|4579.7|447
1649166780000|2022-04-05 13:53:00|4580.47|4580.07|4579.6|4579.2|4580.47|4580.07|4579.6|4579.2|383
1649166790000|2022-04-05 13:53:10|4579.35|4578.95|4579.35|4578.95|4579.6|4579.2|4579.1|4578.7|639
1649166800000|2022-04-05 13:53:20|4579.6|4579.2|4579.1|4578.7|4579.85|4579.45|4578.85|4578.45|427
1649166810000|2022-04-05 13:53:30|4578.6|4578.2|4578.6|4578.2|4579.1|4578.7|4578.35|4577.95|864
1649166820000|2022-04-05 13:53:40|4578.35|4577.95|4579.85|4579.45|4579.85|4579.45|4578.35|4577.95|423
1649166830000|2022-04-05 13:53:50|4580.1|4579.7|4580.1|4579.7|4580.35|4579.95|4579.85|4579.45|482
1649166840000|2022-04-05 13:54:00|4579.85|4579.45|4580.1|4579.7|4580.1|4579.7|4579.6|4579.2|305
1649166850000|2022-04-05 13:54:10|4579.85|4579.45|4580.1|4579.7|4580.1|4579.7|4579.6|4579.2|259
1649166860000|2022-04-05 13:54:20|4580.35|4579.95|4580.6|4580.2|4580.85|4580.45|4580.1|4579.7|472
1649166870000|2022-04-05 13:54:30|4580.72|4580.32|4581.35|4580.95|4581.6|4581.2|4580.6|4580.2|543
1649166880000|2022-04-05 13:54:40|4581.1|4580.7|4581.6|4581.2|4581.6|4581.2|4580.85|4580.45|241
1649166890000|2022-04-05 13:54:50|4581.35|4580.95|4581.6|4581.2|4581.6|4581.2|4581.35|4580.95|308
1649166900000|2022-04-05 13:55:00|4581.35|4580.95|4581.35|4580.95|4581.85|4581.45|4580.85|4580.45|647
1649166910000|2022-04-05 13:55:10|4581.6|4581.2|4581.6|4581.2|4581.72|4581.32|4580.97|4580.57|394
1649166920000|2022-04-05 13:55:20|4581.85|4581.45|4582.1|4581.7|4582.1|4581.7|4581.35|4580.95|267
1649166930000|2022-04-05 13:55:30|4582.35|4581.95|4582.85|4582.45|4582.85|4582.45|4582.35|4581.95|550
1649166940000|2022-04-05 13:55:40|4582.72|4582.32|4582.85|4582.45|4583.1|4582.7|4582.6|4582.2|583
1649166950000|2022-04-05 13:55:50|4583.1|4582.7|4582.1|4581.7|4583.1|4582.7|4581.97|4581.57|518
1649166960000|2022-04-05 13:56:00|4582.35|4581.95|4581.6|4581.2|4582.6|4582.2|4581.35|4580.95|412
1649166970000|2022-04-05 13:56:10|4581.85|4581.45|4581.6|4581.2|4582.1|4581.7|4581.6|4581.2|223
1649166980000|2022-04-05 13:56:20|4581.35|4580.95|4581.85|4581.45|4582.1|4581.7|4581.35|4580.95|303
1649166990000|2022-04-05 13:56:30|4581.6|4581.2|4582.1|4581.7|4582.1|4581.7|4581.35|4580.95|255
1649167000000|2022-04-05 13:56:40|4582.35|4581.95|4582.6|4582.2|4582.85|4582.45|4582.35|4581.95|256
1649167010000|2022-04-05 13:56:50|4582.85|4582.45|4583.1|4582.7|4583.35|4582.95|4582.85|4582.45|238
1649167020000|2022-04-05 13:57:00|4583.35|4582.95|4582.35|4581.95|4583.35|4582.95|4582.1|4581.7|326
1649167030000|2022-04-05 13:57:10|4582.1|4581.7|4581.6|4581.2|4582.1|4581.7|4581.22|4580.82|344
1649167040000|2022-04-05 13:57:20|4581.72|4581.32|4582.1|4581.7|4582.35|4581.95|4581.6|4581.2|219
1649167050000|2022-04-05 13:57:30|4581.85|4581.45|4582.1|4581.7|4582.22|4581.82|4581.85|4581.45|123
1649167060000|2022-04-05 13:57:40|4582.35|4581.95|4582.35|4581.95|4582.35|4581.95|4581.72|4581.32|207
1649167070000|2022-04-05 13:57:50|4582.6|4582.2|4582.6|4582.2|4582.85|4582.45|4582.6|4582.2|164
1649167080000|2022-04-05 13:58:00|4582.35|4581.95|4581.85|4581.45|4582.6|4582.2|4581.6|4581.2|350
1649167090000|2022-04-05 13:58:10|4581.72|4581.32|4581.97|4581.57|4582.1|4581.7|4581.6|4581.2|264
1649167100000|2022-04-05 13:58:20|4582.1|4581.7|4582.35|4581.95|4582.85|4582.45|4582.1|4581.7|205
1649167110000|2022-04-05 13:58:30|4582.6|4582.2|4583.35|4582.95|4583.35|4582.95|4582.6|4582.2|230
1649167120000|2022-04-05 13:58:40|4583.6|4583.2|4583.85|4583.45|4583.85|4583.45|4583.6|4583.2|311
1649167130000|2022-04-05 13:58:50|4583.97|4583.57|4583.6|4583.2|4584.1|4583.7|4583.6|4583.2|179
1649167140000|2022-04-05 13:59:00|4583.85|4583.45|4583.85|4583.45|4583.97|4583.57|4583.6|4583.2|225
1649167150000|2022-04-05 13:59:10|4584.1|4583.7|4584.85|4584.45|4584.85|4584.45|4584.1|4583.7|248
1649167160000|2022-04-05 13:59:20|4584.6|4584.2|4584.35|4583.95|4584.6|4584.2|4584.35|4583.95|173
1649167170000|2022-04-05 13:59:30|4584.22|4583.82|4583.97|4583.57|4584.22|4583.82|4583.6|4583.2|207
1649167180000|2022-04-05 13:59:40|4584.1|4583.7|4584.6|4584.2|4584.6|4584.2|4584.1|4583.7|177
1649167190000|2022-04-05 13:59:50|4584.72|4584.32|4584.6|4584.2|4584.85|4584.45|4584.6|4584.2|168
1649167200000|2022-04-05 14:00:00|4584.85|4584.45|4585.1|4584.7|4585.35|4584.95|4584.6|4584.2|376
1649167210000|2022-04-05 14:00:10|4584.47|4584.07|4584.1|4583.7|4584.6|4584.2|4583.1|4582.7|499
1649167220000|2022-04-05 14:00:20|4583.85|4583.45|4584.6|4584.2|4584.85|4584.45|4583.1|4582.7|522
1649167230000|2022-04-05 14:00:30|4584.47|4584.07|4584.35|4583.95|4584.85|4584.45|4584.1|4583.7|441
1649167240000|2022-04-05 14:00:40|4584.1|4583.7|4585.6|4585.2|4585.6|4585.2|4584.1|4583.7|521
1649167250000|2022-04-05 14:00:50|4585.85|4585.45|4586.85|4586.45|4587.1|4586.7|4585.85|4585.45|1026
1649167260000|2022-04-05 14:01:00|4586.6|4586.2|4584.6|4584.2|4586.6|4586.2|4584.6|4584.2|945
1649167270000|2022-04-05 14:01:10|4584.85|4584.45|4585.1|4584.7|4585.35|4584.95|4584.1|4583.7|581
1649167280000|2022-04-05 14:01:20|4584.97|4584.57|4584.35|4583.95|4585.1|4584.7|4584.22|4583.82|423
1649167290000|2022-04-05 14:01:30|4584.6|4584.2|4586.1|4585.7|4586.1|4585.7|4583.97|4583.57|769
1649167300000|2022-04-05 14:01:40|4585.85|4585.45|4587.35|4586.95|4587.35|4586.95|4585.35|4584.95|612
1649167310000|2022-04-05 14:01:50|4587.72|4587.32|4588.85|4588.45|4589.35|4588.95|4587.72|4587.32|2649
1649167320000|2022-04-05 14:02:00|4589.1|4588.7|4589.72|4589.32|4589.72|4589.32|4588.72|4588.32|907
1649167330000|2022-04-05 14:02:10|4589.6|4589.2|4591.35|4590.95|4591.35|4590.95|4589.6|4589.2|1450
1649167340000|2022-04-05 14:02:20|4591.1|4590.7|4590.35|4589.95|4591.6|4591.2|4590.35|4589.95|1129
1649167350000|2022-04-05 14:02:30|4590.1|4589.7|4590.85|4590.45|4590.85|4590.45|4589.6|4589.2|770
1649167360000|2022-04-05 14:02:40|4590.6|4590.2|4590.85|4590.45|4591.1|4590.7|4590.6|4590.2|716
1649167370000|2022-04-05 14:02:50|4591.1|4590.7|4591.1|4590.7|4591.35|4590.95|4590.6|4590.2|592
1649167380000|2022-04-05 14:03:00|4591.35|4590.95|4592.85|4592.45|4593.85|4593.45|4591.35|4590.95|2337
1649167390000|2022-04-05 14:03:10|4593.35|4592.95|4593.6|4593.2|4593.72|4593.32|4593.1|4592.7|756
1649167400000|2022-04-05 14:03:20|4593.85|4593.45|4592.85|4592.45|4593.85|4593.45|4592.85|4592.45|561
1649167410000|2022-04-05 14:03:30|4593.1|4592.7|4592.6|4592.2|4593.35|4592.95|4592.6|4592.2|720
1649167420000|2022-04-05 14:03:40|4592.85|4592.45|4591.6|4591.2|4593.1|4592.7|4591.6|4591.2|633
1649167430000|2022-04-05 14:03:50|4591.35|4590.95|4592.1|4591.7|4592.35|4591.95|4591.35|4590.95|496
1649167440000|2022-04-05 14:04:00|4591.85|4591.45|4591.22|4590.82|4591.85|4591.45|4591.1|4590.7|639
1649167450000|2022-04-05 14:04:10|4591.1|4590.7|4590.6|4590.2|4591.35|4590.95|4590.6|4590.2|620
1649167460000|2022-04-05 14:04:20|4590.85|4590.45|4591.6|4591.2|4591.6|4591.2|4590.72|4590.32|512
1649167470000|2022-04-05 14:04:30|4591.35|4590.95|4590.1|4589.7|4591.35|4590.95|4590.1|4589.7|901
1649167480000|2022-04-05 14:04:40|4589.85|4589.45|4588.6|4588.2|4589.85|4589.45|4588.35|4587.95|1502
1649167490000|2022-04-05 14:04:50|4588.85|4588.45|4588.85|4588.45|4589.47|4589.07|4588.6|4588.2|1108
1649167500000|2022-04-05 14:05:00|4588.6|4588.2|4586.85|4586.45|4589.1|4588.7|4586.85|4586.45|1449
1649167510000|2022-04-05 14:05:10|4586.6|4586.2|4583.6|4583.2|4586.85|4586.45|4583.6|4583.2|2046
1649167520000|2022-04-05 14:05:20|4583.35|4582.95|4582.6|4582.2|4584.1|4583.7|4582.6|4582.2|1365
1649167530000|2022-04-05 14:05:30|4582.47|4582.07|4580.6|4580.2|4582.6|4582.2|4580.6|4580.2|1634
1649167540000|2022-04-05 14:05:40|4580.85|4580.45|4580.85|4580.45|4580.85|4580.45|4579.6|4579.2|1595
1649167550000|2022-04-05 14:05:50|4580.6|4580.2|4580.1|4579.7|4580.85|4580.45|4579.85|4579.45|1232
1649167560000|2022-04-05 14:06:00|4580.35|4579.95|4580.85|4580.45|4580.85|4580.45|4579.35|4578.95|1083
1649167570000|2022-04-05 14:06:10|4581.1|4580.7|4580.6|4580.2|4581.6|4581.2|4580.6|4580.2|1086
1649167580000|2022-04-05 14:06:20|4580.85|4580.45|4577.6|4577.2|4580.85|4580.45|4577.35|4576.95|2738
1649167590000|2022-04-05 14:06:30|4577.85|4577.45|4577.6|4577.2|4578.1|4577.7|4577.35|4576.95|1256
1649167600000|2022-04-05 14:06:40|4577.35|4576.95|4576.6|4576.2|4577.6|4577.2|4576.1|4575.7|1903
1649167610000|2022-04-05 14:06:50|4576.85|4576.45|4577.35|4576.95|4578.1|4577.7|4576.6|4576.2|919
1649167620000|2022-04-05 14:07:00|4577.6|4577.2|4576.6|4576.2|4577.85|4577.45|4576.35|4575.95|1157
1649167630000|2022-04-05 14:07:10|4576.35|4575.95|4574.35|4573.95|4576.35|4575.95|4574.35|4573.95|2186
1649167640000|2022-04-05 14:07:20|4574.1|4573.7|4573.47|4573.07|4575.1|4574.7|4573.47|4573.07|1523
1649167650000|2022-04-05 14:07:30|4573.6|4573.2|4570.85|4570.45|4573.6|4573.2|4570.85|4570.45|2807
1649167660000|2022-04-05 14:07:40|4570.6|4570.2|4571.1|4570.7|4571.1|4570.7|4569.85|4569.45|1511
1649167670000|2022-04-05 14:07:50|4570.6|4570.2|4571.35|4570.95|4571.35|4570.95|4570.35|4569.95|1064
1649167680000|2022-04-05 14:08:00|4571.6|4571.2|4570.35|4569.95|4571.6|4571.2|4569.35|4568.95|1939
1649167690000|2022-04-05 14:08:10|4569.1|4568.7|4567.72|4567.32|4569.35|4568.95|4567.1|4566.7|2557
1649167700000|2022-04-05 14:08:20|4567.85|4567.45|4568.6|4568.2|4568.6|4568.2|4567.85|4567.45|778
1649167710000|2022-04-05 14:08:30|4568.85|4568.45|4568.6|4568.2|4568.85|4568.45|4567.85|4567.45|1230
1649167720000|2022-04-05 14:08:40|4568.85|4568.45|4568.35|4567.95|4569.35|4568.95|4567.85|4567.45|1954
1649167730000|2022-04-05 14:08:50|4568.1|4567.7|4564.85|4564.45|4568.1|4567.7|4564.6|4564.2|3957
1649167740000|2022-04-05 14:09:00|4564.6|4564.2|4563.35|4562.95|4564.85|4564.45|4563.35|4562.95|2778
1649167750000|2022-04-05 14:09:10|4563.1|4562.7|4562.35|4561.95|4563.85|4563.45|4562.35|4561.95|1614
1649167760000|2022-04-05 14:09:20|4562.1|4561.7|4563.85|4563.45|4563.85|4563.45|4562.1|4561.7|1263
1649167770000|2022-04-05 14:09:30|4563.6|4563.2|4564.1|4563.7|4564.1|4563.7|4562.85|4562.45|1225
1649167780000|2022-04-05 14:09:40|4564.35|4563.95|4563.6|4563.2|4564.6|4564.2|4562.6|4562.2|1553
1649167790000|2022-04-05 14:09:50|4563.85|4563.45|4563.85|4563.45|4564.35|4563.95|4563.47|4563.07|1293
1649167800000|2022-04-05 14:10:00|4563.6|4563.2|4564.35|4563.95|4564.6|4564.2|4562.6|4562.2|1425
1649167810000|2022-04-05 14:10:10|4564.6|4564.2|4566.35|4565.95|4566.35|4565.95|4564.35|4563.95|1937
1649167820000|2022-04-05 14:10:20|4566.6|4566.2|4566.1|4565.7|4566.6|4566.2|4565.1|4564.7|1540
1649167830000|2022-04-05 14:10:30|4566.35|4565.95|4565.35|4564.95|4567.1|4566.7|4565.35|4564.95|1394
1649167840000|2022-04-05 14:10:40|4565.1|4564.7|4565.35|4564.95|4565.6|4565.2|4564.85|4564.45|1567
1649167850000|2022-04-05 14:10:50|4565.1|4564.7|4565.1|4564.7|4565.35|4564.95|4564.6|4564.2|653
1649167860000|2022-04-05 14:11:00|4564.85|4564.45|4565.6|4565.2|4565.97|4565.57|4564.85|4564.45|718
1649167870000|2022-04-05 14:11:10|4565.35|4564.95|4565.35|4564.95|4565.6|4565.2|4564.85|4564.45|824
1649167880000|2022-04-05 14:11:20|4565.47|4565.07|4564.1|4563.7|4565.47|4565.07|4564.1|4563.7|957
1649167890000|2022-04-05 14:11:30|4564.35|4563.95|4564.85|4564.45|4565.35|4564.95|4564.1|4563.7|1102
1649167900000|2022-04-05 14:11:40|4565.1|4564.7|4564.35|4563.95|4565.6|4565.2|4564.35|4563.95|807
1649167910000|2022-04-05 14:11:50|4564.6|4564.2|4564.6|4564.2|4565.6|4565.2|4564.6|4564.2|845
1649167920000|2022-04-05 14:12:00|4564.35|4563.95|4565.1|4564.7|4565.35|4564.95|4564.35|4563.95|630
1649167930000|2022-04-05 14:12:10|4564.85|4564.45|4565.6|4565.2|4566.6|4566.2|4564.85|4564.45|775
1649167940000|2022-04-05 14:12:20|4565.35|4564.95|4564.1|4563.7|4565.35|4564.95|4563.35|4562.95|1480
1649167950000|2022-04-05 14:12:30|4563.85|4563.45|4565.1|4564.7|4565.1|4564.7|4563.1|4562.7|954
1649167960000|2022-04-05 14:12:40|4565.35|4564.95|4565.6|4565.2|4566.1|4565.7|4565.35|4564.95|830
1649167970000|2022-04-05 14:12:50|4565.85|4565.45|4564.1|4563.7|4565.85|4565.45|4564.1|4563.7|590
1649167980000|2022-04-05 14:13:00|4563.85|4563.45|4564.1|4563.7|4564.1|4563.7|4563.1|4562.7|869
1649167990000|2022-04-05 14:13:10|4563.85|4563.45|4564.1|4563.7|4564.6|4564.2|4563.6|4563.2|791
1649168000000|2022-04-05 14:13:20|4564.35|4563.95|4563.85|4563.45|4564.35|4563.95|4563.6|4563.2|653
1649168010000|2022-04-05 14:13:30|4563.6|4563.2|4563.6|4563.2|4564.35|4563.95|4563.35|4562.95|584
1649168020000|2022-04-05 14:13:40|4563.35|4562.95|4564.6|4564.2|4564.6|4564.2|4563.35|4562.95|653
1649168030000|2022-04-05 14:13:50|4564.85|4564.45|4563.1|4562.7|4564.85|4564.45|4563.1|4562.7|621
1649168040000|2022-04-05 14:14:00|4562.85|4562.45|4563.6|4563.2|4564.6|4564.2|4562.85|4562.45|1098
1649168050000|2022-04-05 14:14:10|4563.72|4563.32|4564.1|4563.7|4564.35|4563.95|4563.6|4563.2|676
1649168060000|2022-04-05 14:14:20|4564.22|4563.82|4563.6|4563.2|4565.22|4564.82|4563.6|4563.2|915
1649168070000|2022-04-05 14:14:30|4563.85|4563.45|4564.6|4564.2|4564.6|4564.2|4563.35|4562.95|683
1649168080000|2022-04-05 14:14:40|4564.85|4564.45|4564.85|4564.45|4564.97|4564.57|4563.85|4563.45|587
1649168090000|2022-04-05 14:14:50|4564.6|4564.2|4564.72|4564.32|4565.1|4564.7|4564.6|4564.2|653
1649168100000|2022-04-05 14:15:00|4564.6|4564.2|4560.1|4559.7|4564.6|4564.2|4559.6|4559.2|4641
1649168110000|2022-04-05 14:15:10|4559.85|4559.45|4560.6|4560.2|4560.72|4560.32|4558.85|4558.45|2624
1649168120000|2022-04-05 14:15:20|4560.35|4559.95|4560.1|4559.7|4561.35|4560.95|4559.35|4558.95|1394
1649168130000|2022-04-05 14:15:30|4559.85|4559.45|4559.1|4558.7|4559.85|4559.45|4559.1|4558.7|909
1649168140000|2022-04-05 14:15:40|4559.35|4558.95|4559.35|4558.95|4559.35|4558.95|4558.6|4558.2|1247
1649168150000|2022-04-05 14:15:50|4559.6|4559.2|4559.6|4559.2|4559.85|4559.45|4559.1|4558.7|975
1649168160000|2022-04-05 14:16:00|4559.85|4559.45|4558.6|4558.2|4559.85|4559.45|4558.35|4557.95|1506
1649168170000|2022-04-05 14:16:10|4558.85|4558.45|4558.35|4557.95|4559.47|4559.07|4557.85|4557.45|1563
1649168180000|2022-04-05 14:16:20|4558.1|4557.7|4558.1|4557.7|4558.6|4558.2|4557.6|4557.2|758
1649168190000|2022-04-05 14:16:30|4558.35|4557.95|4558.85|4558.45|4558.85|4558.45|4558.1|4557.7|683
1649168200000|2022-04-05 14:16:40|4559.1|4558.7|4559.85|4559.45|4560.1|4559.7|4559.1|4558.7|840
1649168210000|2022-04-05 14:16:50|4560.22|4559.82|4559.85|4559.45|4560.35|4559.95|4559.6|4559.2|735
1649168220000|2022-04-05 14:17:00|4559.72|4559.32|4559.85|4559.45|4559.85|4559.45|4558.85|4558.45|882
1649168230000|2022-04-05 14:17:10|4560.1|4559.7|4557.35|4556.95|4560.1|4559.7|4557.1|4556.7|1813
1649168240000|2022-04-05 14:17:20|4557.22|4556.82|4556.6|4556.2|4557.85|4557.45|4556.6|4556.2|1357
1649168250000|2022-04-05 14:17:30|4556.85|4556.45|4556.1|4555.7|4557.1|4556.7|4556.1|4555.7|1044
1649168260000|2022-04-05 14:17:40|4556.35|4555.95|4555.85|4555.45|4556.35|4555.95|4555.6|4555.2|1856
1649168270000|2022-04-05 14:17:50|4556.1|4555.7|4557.35|4556.95|4557.35|4556.95|4555.85|4555.45|1148
1649168280000|2022-04-05 14:18:00|4557.6|4557.2|4557.85|4557.45|4558.35|4557.95|4557.35|4556.95|1387
1649168290000|2022-04-05 14:18:10|4557.6|4557.2|4558.35|4557.95|4558.35|4557.95|4557.35|4556.95|739
1649168300000|2022-04-05 14:18:20|4558.1|4557.7|4558.6|4558.2|4558.6|4558.2|4557.85|4557.45|555
1649168310000|2022-04-05 14:18:30|4558.85|4558.45|4558.6|4558.2|4559.1|4558.7|4558.35|4557.95|742
1649168320000|2022-04-05 14:18:40|4558.85|4558.45|4558.35|4557.95|4558.85|4558.45|4558.35|4557.95|504
1649168330000|2022-04-05 14:18:50|4558.1|4557.7|4558.6|4558.2|4559.1|4558.7|4557.85|4557.45|890
1649168340000|2022-04-05 14:19:00|4558.85|4558.45|4558.6|4558.2|4559.1|4558.7|4557.85|4557.45|575
1649168350000|2022-04-05 14:19:10|4558.35|4557.95|4558.1|4557.7|4558.6|4558.2|4558.1|4557.7|674
1649168360000|2022-04-05 14:19:20|4558.35|4557.95|4558.35|4557.95|4558.6|4558.2|4557.85|4557.45|475
1649168370000|2022-04-05 14:19:30|4558.6|4558.2|4558.1|4557.7|4558.6|4558.2|4557.85|4557.45|400
1649168380000|2022-04-05 14:19:40|4558.22|4557.82|4557.1|4556.7|4558.6|4558.2|4557.1|4556.7|1251
1649168390000|2022-04-05 14:19:50|4557.35|4556.95|4557.1|4556.7|4558.6|4558.2|4557.1|4556.7|630
1649168400000|2022-04-05 14:20:00|4556.97|4556.57|4557.1|4556.7|4557.35|4556.95|4556.6|4556.2|699
1649168410000|2022-04-05 14:20:10|4556.85|4556.45|4557.35|4556.95|4558.1|4557.7|4556.6|4556.2|683
1649168420000|2022-04-05 14:20:20|4557.1|4556.7|4555.85|4555.45|4557.1|4556.7|4555.85|4555.45|757
1649168430000|2022-04-05 14:20:30|4556.1|4555.7|4556.85|4556.45|4557.1|4556.7|4555.85|4555.45|683
1649168440000|2022-04-05 14:20:40|4556.97|4556.57|4557.1|4556.7|4557.35|4556.95|4556.35|4555.95|465
1649168450000|2022-04-05 14:20:50|4556.85|4556.45|4555.6|4555.2|4556.85|4556.45|4555.6|4555.2|904
1649168460000|2022-04-05 14:21:00|4555.35|4554.95|4554.6|4554.2|4555.6|4555.2|4554.1|4553.7|1955
1649168470000|2022-04-05 14:21:10|4554.35|4553.95|4555.35|4554.95|4555.35|4554.95|4554.1|4553.7|770
1649168480000|2022-04-05 14:21:20|4555.6|4555.2|4555.1|4554.7|4556.1|4555.7|4555.1|4554.7|1055
1649168490000|2022-04-05 14:21:30|4555.35|4554.95|4554.35|4553.95|4555.35|4554.95|4554.1|4553.7|713
1649168500000|2022-04-05 14:21:40|4554.6|4554.2|4554.85|4554.45|4555.1|4554.7|4554.35|4553.95|643
1649168510000|2022-04-05 14:21:50|4554.72|4554.32|4554.6|4554.2|4555.1|4554.7|4554.35|4553.95|565
1649168520000|2022-04-05 14:22:00|4554.85|4554.45|4554.85|4554.45|4555.1|4554.7|4554.35|4553.95|567
1649168530000|2022-04-05 14:22:10|4555.1|4554.7|4555.1|4554.7|4555.85|4555.45|4554.6|4554.2|755
1649168540000|2022-04-05 14:22:20|4555.6|4555.2|4555.1|4554.7|4555.6|4555.2|4554.6|4554.2|591
1649168550000|2022-04-05 14:22:30|4555.6|4555.2|4556.1|4555.7|4556.1|4555.7|4555.6|4555.2|578
1649168560000|2022-04-05 14:22:40|4556.35|4555.95|4557.1|4556.7|4557.1|4556.7|4555.97|4555.57|861
1649168570000|2022-04-05 14:22:50|4557.35|4556.95|4558.1|4557.7|4558.1|4557.7|4556.85|4556.45|721
1649168580000|2022-04-05 14:23:00|4558.35|4557.95|4558.97|4558.57|4559.35|4558.95|4558.35|4557.95|1774
1649168590000|2022-04-05 14:23:10|4559.1|4558.7|4559.35|4558.95|4560.1|4559.7|4559.1|4558.7|976
1649168600000|2022-04-05 14:23:20|4559.6|4559.2|4560.1|4559.7|4560.1|4559.7|4558.85|4558.45|850
1649168610000|2022-04-05 14:23:30|4560.35|4559.95|4560.6|4560.2|4560.85|4560.45|4560.1|4559.7|939
1649168620000|2022-04-05 14:23:40|4560.85|4560.45|4559.85|4559.45|4560.85|4560.45|4559.35|4558.95|1052
1649168630000|2022-04-05 14:23:50|4559.6|4559.2|4560.35|4559.95|4560.6|4560.2|4559.1|4558.7|810
1649168640000|2022-04-05 14:24:00|4559.85|4559.45|4558.6|4558.2|4559.85|4559.45|4558.35|4557.95|1037
1649168650000|2022-04-05 14:24:10|4558.85|4558.45|4557.6|4557.2|4558.85|4558.45|4557.6|4557.2|807
1649168660000|2022-04-05 14:24:20|4557.85|4557.45|4558.35|4557.95|4558.6|4558.2|4557.6|4557.2|787
1649168670000|2022-04-05 14:24:30|4558.6|4558.2|4557.1|4556.7|4558.85|4558.45|4556.6|4556.2|1948
1649168680000|2022-04-05 14:24:40|4556.85|4556.45|4557.85|4557.45|4557.85|4557.45|4556.6|4556.2|1131
1649168690000|2022-04-05 14:24:50|4558.35|4557.95|4557.35|4556.95|4558.35|4557.95|4557.1|4556.7|633
1649168700000|2022-04-05 14:25:00|4557.6|4557.2|4558.6|4558.2|4559.1|4558.7|4557.47|4557.07|540
1649168710000|2022-04-05 14:25:10|4558.85|4558.45|4559.6|4559.2|4559.6|4559.2|4558.6|4558.2|833
1649168720000|2022-04-05 14:25:20|4559.35|4558.95|4559.6|4559.2|4559.85|4559.45|4558.85|4558.45|599
1649168730000|2022-04-05 14:25:30|4559.85|4559.45|4559.6|4559.2|4560.35|4559.95|4559.35|4558.95|710
1649168740000|2022-04-05 14:25:40|4559.85|4559.45|4560.1|4559.7|4560.1|4559.7|4559.6|4559.2|502
1649168750000|2022-04-05 14:25:50|4559.35|4558.95|4558.6|4558.2|4559.6|4559.2|4558.6|4558.2|1300
1649168760000|2022-04-05 14:26:00|4558.85|4558.45|4558.47|4558.07|4559.1|4558.7|4557.85|4557.45|990
1649168770000|2022-04-05 14:26:10|4558.6|4558.2|4557.6|4557.2|4558.6|4558.2|4557.35|4556.95|480
1649168780000|2022-04-05 14:26:20|4557.85|4557.45|4557.35|4556.95|4557.85|4557.45|4556.85|4556.45|452
1649168790000|2022-04-05 14:26:30|4557.1|4556.7|4556.72|4556.32|4557.85|4557.45|4556.6|4556.2|499
1649168800000|2022-04-05 14:26:40|4556.6|4556.2|4556.35|4555.95|4557.1|4556.7|4556.35|4555.95|481
1649168810000|2022-04-05 14:26:50|4556.6|4556.2|4557.1|4556.7|4557.35|4556.95|4556.35|4555.95|331
1649168820000|2022-04-05 14:27:00|4557.22|4556.82|4555.6|4555.2|4557.6|4557.2|4555.6|4555.2|668
1649168830000|2022-04-05 14:27:10|4555.85|4555.45|4556.6|4556.2|4556.85|4556.45|4555.6|4555.2|541
1649168840000|2022-04-05 14:27:20|4556.85|4556.45|4557.6|4557.2|4558.1|4557.7|4556.72|4556.32|635
1649168850000|2022-04-05 14:27:30|4557.35|4556.95|4556.1|4555.7|4557.35|4556.95|4556.1|4555.7|571
1649168860000|2022-04-05 14:27:40|4556.35|4555.95|4557.1|4556.7|4557.35|4556.95|4556.35|4555.95|340
1649168870000|2022-04-05 14:27:50|4556.85|4556.45|4556.6|4556.2|4556.85|4556.45|4556.1|4555.7|389
1649168880000|2022-04-05 14:28:00|4556.85|4556.45|4556.6|4556.2|4556.85|4556.45|4556.35|4555.95|433
1649168890000|2022-04-05 14:28:10|4556.47|4556.07|4557.72|4557.32|4557.85|4557.45|4556.1|4555.7|636
1649168900000|2022-04-05 14:28:20|4557.6|4557.2|4557.97|4557.57|4558.35|4557.95|4557.35|4556.95|625
1649168910000|2022-04-05 14:28:30|4558.1|4557.7|4557.85|4557.45|4558.1|4557.7|4557.1|4556.7|323
1649168920000|2022-04-05 14:28:40|4557.6|4557.2|4557.35|4556.95|4558.35|4557.95|4557.35|4556.95|286
1649168930000|2022-04-05 14:28:50|4557.6|4557.2|4557.6|4557.2|4558.1|4557.7|4557.35|4556.95|362
1649168940000|2022-04-05 14:29:00|4557.85|4557.45|4557.6|4557.2|4558.35|4557.95|4557.1|4556.7|352
1649168950000|2022-04-05 14:29:10|4557.85|4557.45|4558.6|4558.2|4558.6|4558.2|4557.6|4557.2|295
1649168960000|2022-04-05 14:29:20|4558.85|4558.45|4559.85|4559.45|4560.1|4559.7|4558.85|4558.45|756
1649168970000|2022-04-05 14:29:30|4560.1|4559.7|4559.6|4559.2|4560.1|4559.7|4559.1|4558.7|602
1649168980000|2022-04-05 14:29:40|4559.47|4559.07|4559.35|4558.95|4560.1|4559.7|4559.35|4558.95|432
1649168990000|2022-04-05 14:29:50|4559.22|4558.82|4559.6|4559.2|4560.1|4559.7|4558.6|4558.2|784
1649169000000|2022-04-05 14:30:00|4559.35|4558.95|4558.85|4558.45|4559.35|4558.95|4558.35|4557.95|796
1649169010000|2022-04-05 14:30:10|4559.1|4558.7|4559.1|4558.7|4559.85|4559.45|4558.85|4558.45|651
1649169020000|2022-04-05 14:30:20|4559.35|4558.95|4559.85|4559.45|4559.85|4559.45|4558.35|4557.95|312
1649169030000|2022-04-05 14:30:30|4560.1|4559.7|4560.6|4560.2|4560.6|4560.2|4560.1|4559.7|715
1649169040000|2022-04-05 14:30:40|4560.85|4560.45|4560.85|4560.45|4560.85|4560.45|4559.85|4559.45|767
1649169050000|2022-04-05 14:30:50|4560.6|4560.2|4562.1|4561.7|4562.35|4561.95|4560.6|4560.2|1309
1649169060000|2022-04-05 14:31:00|4561.85|4561.45|4561.1|4560.7|4562.35|4561.95|4561.1|4560.7|1099
1649169070000|2022-04-05 14:31:10|4560.85|4560.45|4560.35|4559.95|4561.6|4561.2|4560.35|4559.95|922
1649169080000|2022-04-05 14:31:20|4560.6|4560.2|4560.1|4559.7|4561.1|4560.7|4560.1|4559.7|604
1649169090000|2022-04-05 14:31:30|4560.35|4559.95|4560.1|4559.7|4560.6|4560.2|4559.85|4559.45|633
1649169100000|2022-04-05 14:31:40|4559.97|4559.57|4559.6|4559.2|4559.97|4559.57|4559.35|4558.95|393
1649169110000|2022-04-05 14:31:50|4559.85|4559.45|4560.35|4559.95|4560.6|4560.2|4559.6|4559.2|356
1649169120000|2022-04-05 14:32:00|4559.85|4559.45|4560.1|4559.7|4560.6|4560.2|4559.72|4559.32|446
1649169130000|2022-04-05 14:32:10|4560.35|4559.95|4559.6|4559.2|4560.85|4560.45|4559.6|4559.2|475
1649169140000|2022-04-05 14:32:20|4559.47|4559.07|4560.35|4559.95|4560.6|4560.2|4559.35|4558.95|592
1649169150000|2022-04-05 14:32:30|4560.6|4560.2|4560.1|4559.7|4560.6|4560.2|4559.97|4559.57|353
1649169160000|2022-04-05 14:32:40|4560.35|4559.95|4559.35|4558.95|4560.35|4559.95|4558.85|4558.45|528
1649169170000|2022-04-05 14:32:50|4558.85|4558.45|4559.35|4558.95|4559.35|4558.95|4558.85|4558.45|345
1649169180000|2022-04-05 14:33:00|4559.1|4558.7|4559.1|4558.7|4560.1|4559.7|4559.1|4558.7|361
1649169190000|2022-04-05 14:33:10|4559.22|4558.82|4560.1|4559.7|4560.35|4559.95|4559.1|4558.7|254
1649169200000|2022-04-05 14:33:20|4559.85|4559.45|4560.47|4560.07|4560.6|4560.2|4559.85|4559.45|287
1649169210000|2022-04-05 14:33:30|4560.35|4559.95|4559.1|4558.7|4560.35|4559.95|4558.85|4558.45|382
1649169220000|2022-04-05 14:33:40|4559.35|4558.95|4559.1|4558.7|4559.35|4558.95|4558.85|4558.45|225
1649169230000|2022-04-05 14:33:50|4559.35|4558.95|4558.85|4558.45|4559.85|4559.45|4558.85|4558.45|303
1649169240000|2022-04-05 14:34:00|4558.6|4558.2|4559.1|4558.7|4559.1|4558.7|4558.6|4558.2|230
1649169250000|2022-04-05 14:34:10|4559.35|4558.95|4559.6|4559.2|4560.35|4559.95|4558.85|4558.45|469
1649169260000|2022-04-05 14:34:20|4559.35|4558.95|4558.85|4558.45|4559.6|4559.2|4558.6|4558.2|276
1649169270000|2022-04-05 14:34:30|4558.72|4558.32|4557.35|4556.95|4558.72|4558.32|4557.35|4556.95|658
1649169280000|2022-04-05 14:34:40|4557.1|4556.7|4556.35|4555.95|4557.35|4556.95|4556.35|4555.95|1667
1649169290000|2022-04-05 14:34:50|4556.1|4555.7|4557.1|4556.7|4557.35|4556.95|4556.1|4555.7|797
1649169300000|2022-04-05 14:35:00|4556.85|4556.45|4557.1|4556.7|4557.35|4556.95|4556.6|4556.2|416
1649169310000|2022-04-05 14:35:10|4557.35|4556.95|4556.35|4555.95|4557.35|4556.95|4556.1|4555.7|366
1649169320000|2022-04-05 14:35:20|4556.6|4556.2|4557.47|4557.07|4557.47|4557.07|4556.6|4556.2|296
1649169330000|2022-04-05 14:35:30|4557.6|4557.2|4557.6|4557.2|4558.35|4557.95|4557.35|4556.95|390
1649169340000|2022-04-05 14:35:40|4557.35|4556.95|4558.1|4557.7|4558.1|4557.7|4557.35|4556.95|287
1649169350000|2022-04-05 14:35:50|4558.35|4557.95|4558.6|4558.2|4558.6|4558.2|4558.1|4557.7|232
1649169360000|2022-04-05 14:36:00|4558.85|4558.45|4559.1|4558.7|4559.35|4558.95|4558.35|4557.95|363
1649169370000|2022-04-05 14:36:10|4559.35|4558.95|4560.1|4559.7|4560.1|4559.7|4559.35|4558.95|475
1649169380000|2022-04-05 14:36:20|4560.35|4559.95|4560.6|4560.2|4560.85|4560.45|4560.1|4559.7|452
1649169390000|2022-04-05 14:36:30|4560.47|4560.07|4560.85|4560.45|4560.85|4560.45|4560.35|4559.95|270
1649169400000|2022-04-05 14:36:40|4561.1|4560.7|4560.35|4559.95|4561.35|4560.95|4560.1|4559.7|413
1649169410000|2022-04-05 14:36:50|4560.1|4559.7|4559.6|4559.2|4560.1|4559.7|4559.1|4558.7|523
1649169420000|2022-04-05 14:37:00|4559.35|4558.95|4558.1|4557.7|4559.35|4558.95|4558.1|4557.7|356
1649169430000|2022-04-05 14:37:10|4558.22|4557.82|4557.85|4557.45|4558.35|4557.95|4557.6|4557.2|510
1649169440000|2022-04-05 14:37:20|4557.6|4557.2|4557.6|4557.2|4557.85|4557.45|4557.1|4556.7|431
1649169450000|2022-04-05 14:37:30|4557.85|4557.45|4557.1|4556.7|4558.1|4557.7|4557.1|4556.7|224
1649169460000|2022-04-05 14:37:40|4557.22|4556.82|4556.6|4556.2|4557.35|4556.95|4556.1|4555.7|511
1649169470000|2022-04-05 14:37:50|4556.85|4556.45|4556.6|4556.2|4557.1|4556.7|4556.35|4555.95|347
1649169480000|2022-04-05 14:38:00|4556.35|4555.95|4556.35|4555.95|4557.1|4556.7|4556.1|4555.7|464
1649169490000|2022-04-05 14:38:10|4556.1|4555.7|4556.6|4556.2|4557.1|4556.7|4556.1|4555.7|308
1649169500000|2022-04-05 14:38:20|4556.35|4555.95|4555.97|4555.57|4556.85|4556.45|4555.85|4555.45|473
1649169510000|2022-04-05 14:38:30|4556.1|4555.7|4556.1|4555.7|4556.35|4555.95|4555.85|4555.45|218
1649169520000|2022-04-05 14:38:40|4555.85|4555.45|4555.1|4554.7|4555.85|4555.45|4554.85|4554.45|792
1649169530000|2022-04-05 14:38:50|4554.85|4554.45|4554.35|4553.95|4554.85|4554.45|4554.35|4553.95|435
1649169540000|2022-04-05 14:39:00|4554.6|4554.2|4554.6|4554.2|4554.6|4554.2|4554.1|4553.7|735
1649169550000|2022-04-05 14:39:10|4554.72|4554.32|4554.6|4554.2|4554.72|4554.32|4554.1|4553.7|591
1649169560000|2022-04-05 14:39:20|4554.72|4554.32|4554.35|4553.95|4555.6|4555.2|4554.22|4553.82|891
1649169570000|2022-04-05 14:39:30|4554.6|4554.2|4553.6|4553.2|4554.85|4554.45|4553.35|4552.95|1613
1649169580000|2022-04-05 14:39:40|4553.47|4553.07|4553.85|4553.45|4554.6|4554.2|4553.35|4552.95|1041
1649169590000|2022-04-05 14:39:50|4554.1|4553.7|4553.85|4553.45|4554.6|4554.2|4553.85|4553.45|539
1649169600000|2022-04-05 14:40:00|4554.1|4553.7|4553.85|4553.45|4554.6|4554.2|4553.85|4553.45|647
1649169610000|2022-04-05 14:40:10|4554.1|4553.7|4554.85|4554.45|4554.85|4554.45|4553.85|4553.45|470
1649169620000|2022-04-05 14:40:20|4554.6|4554.2|4554.35|4553.95|4554.6|4554.2|4553.85|4553.45|431
1649169630000|2022-04-05 14:40:30|4554.6|4554.2|4554.6|4554.2|4555.6|4555.2|4554.6|4554.2|732
1649169640000|2022-04-05 14:40:40|4554.72|4554.32|4555.1|4554.7|4555.85|4555.45|4554.6|4554.2|471
1649169650000|2022-04-05 14:40:50|4554.97|4554.57|4555.6|4555.2|4555.85|4555.45|4554.85|4554.45|351
1649169660000|2022-04-05 14:41:00|4555.85|4555.45|4555.6|4555.2|4556.1|4555.7|4555.35|4554.95|428
1649169670000|2022-04-05 14:41:10|4555.35|4554.95|4557.1|4556.7|4557.35|4556.95|4555.35|4554.95|917
1649169680000|2022-04-05 14:41:20|4557.35|4556.95|4557.1|4556.7|4557.6|4557.2|4556.85|4556.45|532
1649169690000|2022-04-05 14:41:30|4557.35|4556.95|4556.1|4555.7|4557.35|4556.95|4556.1|4555.7|450
1649169700000|2022-04-05 14:41:40|4555.85|4555.45|4556.1|4555.7|4556.35|4555.95|4555.6|4555.2|402
1649169710000|2022-04-05 14:41:50|4555.85|4555.45|4556.85|4556.45|4556.85|4556.45|4555.85|4555.45|422
1649169720000|2022-04-05 14:42:00|4556.6|4556.2|4556.85|4556.45|4557.1|4556.7|4556.35|4555.95|390
1649169730000|2022-04-05 14:42:10|4556.6|4556.2|4556.35|4555.95|4557.1|4556.7|4556.35|4555.95|248
1649169740000|2022-04-05 14:42:20|4556.6|4556.2|4556.1|4555.7|4556.6|4556.2|4555.85|4555.45|253
1649169750000|2022-04-05 14:42:30|4556.22|4555.82|4557.1|4556.7|4557.35|4556.95|4556.22|4555.82|409
1649169760000|2022-04-05 14:42:40|4556.85|4556.45|4556.1|4555.7|4556.85|4556.45|4556.1|4555.7|179
1649169770000|2022-04-05 14:42:50|4556.35|4555.95|4556.35|4555.95|4556.6|4556.2|4556.1|4555.7|238
1649169780000|2022-04-05 14:43:00|4556.22|4555.82|4555.6|4555.2|4556.35|4555.95|4555.35|4554.95|392
1649169790000|2022-04-05 14:43:10|4555.35|4554.95|4555.6|4555.2|4555.85|4555.45|4555.1|4554.7|374
1649169800000|2022-04-05 14:43:20|4555.85|4555.45|4555.35|4554.95|4556.1|4555.7|4555.1|4554.7|258
1649169810000|2022-04-05 14:43:30|4555.6|4555.2|4555.35|4554.95|4555.6|4555.2|4555.1|4554.7|299
1649169820000|2022-04-05 14:43:40|4555.6|4555.2|4555.85|4555.45|4556.35|4555.95|4555.6|4555.2|459
1649169830000|2022-04-05 14:43:50|4555.97|4555.57|4556.35|4555.95|4556.6|4556.2|4555.6|4555.2|234
1649169840000|2022-04-05 14:44:00|4556.6|4556.2|4556.6|4556.2|4556.6|4556.2|4555.6|4555.2|246
1649169850000|2022-04-05 14:44:10|4556.35|4555.95|4557.35|4556.95|4557.6|4557.2|4556.35|4555.95|498
1649169860000|2022-04-05 14:44:20|4557.6|4557.2|4557.1|4556.7|4557.6|4557.2|4557.1|4556.7|358
1649169870000|2022-04-05 14:44:30|4556.97|4556.57|4557.1|4556.7|4557.6|4557.2|4556.85|4556.45|439
1649169880000|2022-04-05 14:44:40|4557.22|4556.82|4557.6|4557.2|4557.6|4557.2|4556.85|4556.45|313
1649169890000|2022-04-05 14:44:50|4557.47|4557.07|4556.6|4556.2|4557.6|4557.2|4556.6|4556.2|320
1649169900000|2022-04-05 14:45:00|4556.85|4556.45|4556.85|4556.45|4556.85|4556.45|4555.85|4555.45|384
1649169910000|2022-04-05 14:45:10|4556.6|4556.2|4556.1|4555.7|4557.1|4556.7|4555.6|4555.2|523
1649169920000|2022-04-05 14:45:20|4555.85|4555.45|4555.85|4555.45|4555.85|4555.45|4555.35|4554.95|346
1649169930000|2022-04-05 14:45:30|4555.6|4555.2|4556.6|4556.2|4556.6|4556.2|4555.6|4555.2|338
1649169940000|2022-04-05 14:45:40|4556.85|4556.45|4557.96|4557.56|4557.96|4557.56|4556.85|4556.45|497
1649169950000|2022-04-05 14:45:50|4558|4557.6|4558.42|4558.02|4558.55|4558.15|4557.75|4557.35|441
1649169960000|2022-04-05 14:46:00|4558.55|4558.15|4559.55|4559.15|4559.55|4559.15|4558.55|4558.15|696
1649169970000|2022-04-05 14:46:10|4559.8|4559.4|4559.3|4558.9|4559.8|4559.4|4559.3|4558.9|520
1649169980000|2022-04-05 14:46:20|4559.05|4558.65|4560.55|4560.15|4560.55|4560.15|4559.05|4558.65|549
1649169990000|2022-04-05 14:46:30|4560.3|4559.9|4560.3|4559.9|4560.55|4560.15|4560.05|4559.65|504
1649170000000|2022-04-05 14:46:40|4560.42|4560.02|4560.8|4560.4|4561.05|4560.65|4560.3|4559.9|612
1649170010000|2022-04-05 14:46:50|4560.55|4560.15|4560.3|4559.9|4561.05|4560.65|4560.3|4559.9|662
1649170020000|2022-04-05 14:47:00|4560.42|4560.02|4561.05|4560.65|4561.05|4560.65|4560.3|4559.9|411
1649170030000|2022-04-05 14:47:10|4561.3|4560.9|4561.05|4560.65|4561.55|4561.15|4561.05|4560.65|513
1649170040000|2022-04-05 14:47:20|4560.8|4560.4|4559.55|4559.15|4560.8|4560.4|4559.55|4559.15|580
1649170050000|2022-04-05 14:47:30|4559.8|4559.4|4560.55|4560.15|4560.8|4560.4|4559.3|4558.9|260
1649170060000|2022-04-05 14:47:40|4560.67|4560.27|4561.05|4560.65|4561.3|4560.9|4560.55|4560.15|361
1649170070000|2022-04-05 14:47:50|4561.3|4560.9|4560.8|4560.4|4561.3|4560.9|4560.8|4560.4|358
1649170080000|2022-04-05 14:48:00|4561.05|4560.65|4560.55|4560.15|4561.05|4560.65|4560.3|4559.9|358
1649170090000|2022-04-05 14:48:10|4560.42|4560.02|4560.55|4560.15|4560.55|4560.15|4559.8|4559.4|349
1649170100000|2022-04-05 14:48:20|4560.8|4560.4|4560.67|4560.27|4561.05|4560.65|4560.55|4560.15|521
1649170110000|2022-04-05 14:48:30|4560.8|4560.4|4560.8|4560.4|4561.05|4560.65|4560.8|4560.4|234
1649170120000|2022-04-05 14:48:40|4561.05|4560.65|4561.3|4560.9|4561.42|4561.02|4561.05|4560.65|253
1649170130000|2022-04-05 14:48:50|4561.55|4561.15|4562.8|4562.4|4562.8|4562.4|4561.55|4561.15|650
1649170140000|2022-04-05 14:49:00|4562.55|4562.15|4562.3|4561.9|4563.55|4563.15|4562.3|4561.9|1167
1649170150000|2022-04-05 14:49:10|4562.55|4562.15|4562.3|4561.9|4563.05|4562.65|4562.05|4561.65|468
1649170160000|2022-04-05 14:49:20|4562.55|4562.15|4562.55|4562.15|4562.8|4562.4|4562.55|4562.15|333
1649170170000|2022-04-05 14:49:30|4562.67|4562.27|4562.8|4562.4|4562.8|4562.4|4562.3|4561.9|324
1649170180000|2022-04-05 14:49:40|4563.05|4562.65|4563.67|4563.27|4563.8|4563.4|4563.05|4562.65|654
1649170190000|2022-04-05 14:49:50|4563.55|4563.15|4564.05|4563.65|4564.3|4563.9|4563.55|4563.15|511
1649170200000|2022-04-05 14:50:00|4563.8|4563.4|4563.8|4563.4|4564.3|4563.9|4563.55|4563.15|490
1649170210000|2022-04-05 14:50:10|4563.92|4563.52|4565.05|4564.65|4565.05|4564.65|4563.92|4563.52|790
1649170220000|2022-04-05 14:50:20|4565.3|4564.9|4564.8|4564.4|4565.55|4565.15|4564.8|4564.4|586
1649170230000|2022-04-05 14:50:30|4564.55|4564.15|4564.8|4564.4|4565.3|4564.9|4564.55|4564.15|494
1649170240000|2022-04-05 14:50:40|4564.55|4564.15|4564.55|4564.15|4564.55|4564.15|4564.05|4563.65|520
1649170250000|2022-04-05 14:50:50|4564.3|4563.9|4564.8|4564.4|4565.05|4564.65|4564.05|4563.65|432
1649170260000|2022-04-05 14:51:00|4565.05|4564.65|4563.8|4563.4|4565.05|4564.65|4563.8|4563.4|425
1649170270000|2022-04-05 14:51:10|4563.55|4563.15|4563.05|4562.65|4563.55|4563.15|4563.05|4562.65|494
1649170280000|2022-04-05 14:51:20|4563.3|4562.9|4564.55|4564.15|4564.55|4564.15|4562.8|4562.4|570
1649170290000|2022-04-05 14:51:30|4564.3|4563.9|4565.05|4564.65|4565.05|4564.65|4564.3|4563.9|365
1649170300000|2022-04-05 14:51:40|4564.8|4564.4|4566.05|4565.65|4566.05|4565.65|4564.8|4564.4|1033
1649170310000|2022-04-05 14:51:50|4566.3|4565.9|4564.8|4564.4|4566.3|4565.9|4564.8|4564.4|819
1649170320000|2022-04-05 14:52:00|4565.05|4564.65|4565.55|4565.15|4565.55|4565.15|4565.05|4564.65|501
1649170330000|2022-04-05 14:52:10|4565.8|4565.4|4566.05|4565.65|4566.55|4566.15|4565.55|4565.15|623
1649170340000|2022-04-05 14:52:20|4566.3|4565.9|4566.55|4566.15|4566.55|4566.15|4566.05|4565.65|450
1649170350000|2022-04-05 14:52:30|4566.8|4566.4|4566.92|4566.52|4567.3|4566.9|4566.55|4566.15|630
1649170360000|2022-04-05 14:52:40|4567.05|4566.65|4567.55|4567.15|4567.55|4567.15|4566.8|4566.4|654
1649170370000|2022-04-05 14:52:50|4567.3|4566.9|4567.05|4566.65|4567.55|4567.15|4566.55|4566.15|547
1649170380000|2022-04-05 14:53:00|4567.55|4567.15|4567.55|4567.15|4568.05|4567.65|4567.3|4566.9|627
1649170390000|2022-04-05 14:53:10|4567.8|4567.4|4567.3|4566.9|4567.8|4567.4|4567.3|4566.9|555
1649170400000|2022-04-05 14:53:20|4567.42|4567.02|4567.05|4566.65|4567.55|4567.15|4566.8|4566.4|432
1649170410000|2022-04-05 14:53:30|4567.3|4566.9|4567.55|4567.15|4567.55|4567.15|4567.3|4566.9|221
1649170420000|2022-04-05 14:53:40|4567.8|4567.4|4568.3|4567.9|4568.3|4567.9|4567.8|4567.4|362
1649170430000|2022-04-05 14:53:50|4568.55|4568.15|4570.05|4569.65|4570.55|4570.15|4568.3|4567.9|1633
1649170440000|2022-04-05 14:54:00|4570.3|4569.9|4570.3|4569.9|4570.8|4570.4|4570.05|4569.65|894
1649170450000|2022-04-05 14:54:10|4570.05|4569.65|4569.55|4569.15|4570.3|4569.9|4569.55|4569.15|472
1649170460000|2022-04-05 14:54:20|4569.3|4568.9|4570.8|4570.4|4570.8|4570.4|4569.3|4568.9|614
1649170470000|2022-04-05 14:54:30|4570.55|4570.15|4570.3|4569.9|4570.55|4570.15|4570.05|4569.65|744
1649170480000|2022-04-05 14:54:40|4570.55|4570.15|4569.8|4569.4|4570.55|4570.15|4569.55|4569.15|497
1649170490000|2022-04-05 14:54:50|4570.05|4569.65|4569.3|4568.9|4570.05|4569.65|4569.3|4568.9|407
1649170500000|2022-04-05 14:55:00|4569.05|4568.65|4569.05|4568.65|4569.3|4568.9|4568.8|4568.4|784
1649170510000|2022-04-05 14:55:10|4568.8|4568.4|4567.67|4567.27|4568.8|4568.4|4567.67|4567.27|793
1649170520000|2022-04-05 14:55:20|4567.55|4567.15|4567.3|4566.9|4567.8|4567.4|4566.8|4566.4|1502
1649170530000|2022-04-05 14:55:30|4567.05|4566.65|4567.3|4566.9|4567.55|4567.15|4566.8|4566.4|1106
1649170540000|2022-04-05 14:55:40|4567.55|4567.15|4566.55|4566.15|4567.8|4567.4|4566.55|4566.15|483
1649170550000|2022-04-05 14:55:50|4566.42|4566.02|4566.05|4565.65|4566.55|4566.15|4565.8|4565.4|1100
1649170560000|2022-04-05 14:56:00|4566.3|4565.9|4567.05|4566.65|4567.3|4566.9|4566.05|4565.65|694
1649170570000|2022-04-05 14:56:10|4566.8|4566.4|4567.3|4566.9|4567.55|4567.15|4566.8|4566.4|282
1649170580000|2022-04-05 14:56:20|4567.17|4566.77|4568.3|4567.9|4568.3|4567.9|4566.92|4566.52|356
1649170590000|2022-04-05 14:56:30|4568.05|4567.65|4568.05|4567.65|4568.05|4567.65|4567.8|4567.4|263
1649170600000|2022-04-05 14:56:40|4567.8|4567.4|4567.55|4567.15|4568.05|4567.65|4567.55|4567.15|215
1649170610000|2022-04-05 14:56:50|4567.8|4567.4|4567.55|4567.15|4567.8|4567.4|4567.3|4566.9|212
1649170620000|2022-04-05 14:57:00|4567.8|4567.4|4567.05|4566.65|4567.8|4567.4|4566.8|4566.4|300
1649170630000|2022-04-05 14:57:10|4566.8|4566.4|4567.05|4566.65|4567.55|4567.15|4566.8|4566.4|398
1649170640000|2022-04-05 14:57:20|4567.17|4566.77|4567.8|4567.4|4568.05|4567.65|4567.05|4566.65|357
1649170650000|2022-04-05 14:57:30|4567.55|4567.15|4567.8|4567.4|4568.3|4567.9|4567.3|4566.9|306
1649170660000|2022-04-05 14:57:40|4568.05|4567.65|4567.05|4566.65|4568.05|4567.65|4566.8|4566.4|487
1649170670000|2022-04-05 14:57:50|4566.8|4566.4|4566.8|4566.4|4567.05|4566.65|4566.55|4566.15|573
1649170680000|2022-04-05 14:58:00|4566.55|4566.15|4566.55|4566.15|4566.8|4566.4|4566.3|4565.9|204
1649170690000|2022-04-05 14:58:10|4566.67|4566.27|4566.3|4565.9|4566.8|4566.4|4566.3|4565.9|461
1649170700000|2022-04-05 14:58:20|4566.55|4566.15|4567.55|4567.15|4567.55|4567.15|4566.55|4566.15|352
1649170710000|2022-04-05 14:58:30|4567.8|4567.4|4567.55|4567.15|4568.17|4567.77|4567.55|4567.15|384
1649170720000|2022-04-05 14:58:40|4567.3|4566.9|4568.05|4567.65|4568.05|4567.65|4567.3|4566.9|246
1649170730000|2022-04-05 14:58:50|4567.8|4567.4|4568.05|4567.65|4568.3|4567.9|4567.8|4567.4|282
1649170740000|2022-04-05 14:59:00|4567.8|4567.4|4568.67|4568.27|4568.8|4568.4|4567.8|4567.4|373
1649170750000|2022-04-05 14:59:10|4568.05|4567.65|4567.05|4566.65|4568.05|4567.65|4567.05|4566.65|661
1649170760000|2022-04-05 14:59:20|4566.8|4566.4|4566.55|4566.15|4567.05|4566.65|4566.55|4566.15|393
1649170770000|2022-04-05 14:59:30|4566.8|4566.4|4566.05|4565.65|4566.8|4566.4|4565.8|4565.4|382
1649170780000|2022-04-05 14:59:40|4566.17|4565.77|4566.55|4566.15|4567.05|4566.65|4566.05|4565.65|392
1649170790000|2022-04-05 14:59:50|4566.3|4565.9|4566.55|4566.15|4566.55|4566.15|4566.17|4565.77|267
1649170800000|2022-04-05 15:00:00|4566.8|4566.4|4566.3|4565.9|4566.8|4566.4|4566.3|4565.9|474
1649170810000|2022-04-05 15:00:10|4566.05|4565.65|4565.8|4565.4|4566.8|4566.4|4565.55|4565.15|557
1649170820000|2022-04-05 15:00:20|4566.05|4565.65|4566.55|4566.15|4566.55|4566.15|4565.8|4565.4|301
1649170830000|2022-04-05 15:00:30|4566.8|4566.4|4566.42|4566.02|4566.8|4566.4|4566.3|4565.9|536
1649170840000|2022-04-05 15:00:40|4566.55|4566.15|4566.8|4566.4|4566.8|4566.4|4566.05|4565.65|447
1649170850000|2022-04-05 15:00:50|4566.3|4565.9|4565.8|4565.4|4566.55|4566.15|4565.8|4565.4|433
1649170860000|2022-04-05 15:01:00|4566.05|4565.65|4566.3|4565.9|4567.05|4566.65|4566.05|4565.65|415
1649170870000|2022-04-05 15:01:10|4566.55|4566.15|4566.8|4566.4|4567.05|4566.65|4566.3|4565.9|315
1649170880000|2022-04-05 15:01:20|4566.55|4566.15|4567.3|4566.9|4567.55|4567.15|4566.55|4566.15|224
1649170890000|2022-04-05 15:01:30|4567.8|4567.4|4567.55|4567.15|4567.8|4567.4|4567.3|4566.9|382
1649170900000|2022-04-05 15:01:40|4567.8|4567.4|4568.3|4567.9|4568.3|4567.9|4567.8|4567.4|399
1649170910000|2022-04-05 15:01:50|4568.17|4567.77|4567.3|4566.9|4568.3|4567.9|4567.3|4566.9|254
1649170920000|2022-04-05 15:02:00|4567.55|4567.15|4566.55|4566.15|4567.55|4567.15|4566.55|4566.15|271
1649170930000|2022-04-05 15:02:10|4566.3|4565.9|4566.05|4565.65|4566.3|4565.9|4565.8|4565.4|484
1649170940000|2022-04-05 15:02:20|4565.8|4565.4|4566.05|4565.65|4566.05|4565.65|4565.55|4565.15|376
1649170950000|2022-04-05 15:02:30|4566.3|4565.9|4566.3|4565.9|4566.3|4565.9|4566.05|4565.65|74
1649170960000|2022-04-05 15:02:40|4566.55|4566.15|4565.55|4565.15|4566.55|4566.15|4565.3|4564.9|635
1649170970000|2022-04-05 15:02:50|4565.8|4565.4|4566.05|4565.65|4566.3|4565.9|4565.55|4565.15|471
1649170980000|2022-04-05 15:03:00|4566.3|4565.9|4566.05|4565.65|4566.8|4566.4|4565.8|4565.4|480
1649170990000|2022-04-05 15:03:10|4566.3|4565.9|4566.3|4565.9|4566.8|4566.4|4565.92|4565.52|375
1649171000000|2022-04-05 15:03:20|4566.17|4565.77|4566.05|4565.65|4566.3|4565.9|4566.05|4565.65|250
1649171010000|2022-04-05 15:03:30|4566.3|4565.9|4566.8|4566.4|4567.05|4566.65|4566.3|4565.9|316
1649171020000|2022-04-05 15:03:40|4567.3|4566.9|4566.8|4566.4|4567.55|4567.15|4566.8|4566.4|476
1649171030000|2022-04-05 15:03:50|4566.3|4565.9|4564.55|4564.15|4566.3|4565.9|4564.3|4563.9|1704
1649171040000|2022-04-05 15:04:00|4564.8|4564.4|4563.05|4562.65|4564.8|4564.4|4563.05|4562.65|1033
1649171050000|2022-04-05 15:04:10|4562.8|4562.4|4563.3|4562.9|4563.3|4562.9|4562.8|4562.4|699
1649171060000|2022-04-05 15:04:20|4563.05|4562.65|4564.05|4563.65|4564.05|4563.65|4563.05|4562.65|513
1649171070000|2022-04-05 15:04:30|4564.3|4563.9|4564.55|4564.15|4565.05|4564.65|4564.3|4563.9|557
1649171080000|2022-04-05 15:04:40|4564.8|4564.4|4565.3|4564.9|4565.3|4564.9|4564.8|4564.4|295
1649171090000|2022-04-05 15:04:50|4565.05|4564.65|4565.55|4565.15|4565.55|4565.15|4564.8|4564.4|363
1649171100000|2022-04-05 15:05:00|4565.8|4565.4|4567.3|4566.9|4567.3|4566.9|4565.8|4565.4|829
1649171110000|2022-04-05 15:05:10|4567.55|4567.15|4566.8|4566.4|4567.55|4567.15|4566.8|4566.4|326
1649171120000|2022-04-05 15:05:20|4567.05|4566.65|4567.3|4566.9|4567.55|4567.15|4566.8|4566.4|297
1649171130000|2022-04-05 15:05:30|4567.05|4566.65|4567.05|4566.65|4567.3|4566.9|4567.05|4566.65|266
1649171140000|2022-04-05 15:05:40|4566.92|4566.52|4566.55|4566.15|4567.05|4566.65|4566.3|4565.9|393
1649171150000|2022-04-05 15:05:50|4566.67|4566.27|4566.55|4566.15|4566.67|4566.27|4566.05|4565.65|285
1649171160000|2022-04-05 15:06:00|4566.8|4566.4|4566.3|4565.9|4567.3|4566.9|4566.3|4565.9|380
1649171170000|2022-04-05 15:06:10|4566.05|4565.65|4566.3|4565.9|4566.3|4565.9|4565.8|4565.4|222
1649171180000|2022-04-05 15:06:20|4566.05|4565.65|4565.3|4564.9|4566.05|4565.65|4565.3|4564.9|262
1649171190000|2022-04-05 15:06:30|4565.05|4564.65|4565.3|4564.9|4565.3|4564.9|4565.05|4564.65|280
1649171200000|2022-04-05 15:06:40|4565.05|4564.65|4564.55|4564.15|4565.3|4564.9|4564.3|4563.9|323
1649171210000|2022-04-05 15:06:50|4564.3|4563.9|4564.05|4563.65|4564.55|4564.15|4564.05|4563.65|334
1649171220000|2022-04-05 15:07:00|4563.8|4563.4|4564.8|4564.4|4564.8|4564.4|4563.8|4563.4|367
1649171230000|2022-04-05 15:07:10|4564.92|4564.52|4564.8|4564.4|4565.05|4564.65|4564.55|4564.15|147
1649171240000|2022-04-05 15:07:20|4564.67|4564.27|4564.05|4563.65|4565.3|4564.9|4564.05|4563.65|279
1649171250000|2022-04-05 15:07:30|4564.3|4563.9|4564.55|4564.15|4564.8|4564.4|4564.3|4563.9|151
1649171260000|2022-04-05 15:07:40|4564.8|4564.4|4565.3|4564.9|4565.3|4564.9|4564.55|4564.15|367
1649171270000|2022-04-05 15:07:50|4565.05|4564.65|4564.55|4564.15|4565.3|4564.9|4564.55|4564.15|301
1649171280000|2022-04-05 15:08:00|4564.8|4564.4|4565.05|4564.65|4565.3|4564.9|4564.8|4564.4|160
1649171290000|2022-04-05 15:08:10|4565.3|4564.9|4565.8|4565.4|4565.8|4565.4|4565.05|4564.65|248
1649171300000|2022-04-05 15:08:20|4565.55|4565.15|4564.55|4564.15|4565.8|4565.4|4564.55|4564.15|448
1649171310000|2022-04-05 15:08:30|4564.3|4563.9|4564.05|4563.65|4564.3|4563.9|4563.8|4563.4|356
1649171320000|2022-04-05 15:08:40|4564.17|4563.77|4563.8|4563.4|4564.3|4563.9|4563.8|4563.4|288
1649171330000|2022-04-05 15:08:50|4563.55|4563.15|4564.05|4563.65|4564.3|4563.9|4563.55|4563.15|230
1649171340000|2022-04-05 15:09:00|4564.3|4563.9|4564.3|4563.9|4564.92|4564.52|4564.3|4563.9|381
1649171350000|2022-04-05 15:09:10|4564.55|4564.15|4563.55|4563.15|4564.55|4564.15|4563.55|4563.15|331
1649171360000|2022-04-05 15:09:20|4563.3|4562.9|4563.05|4562.65|4563.55|4563.15|4563.05|4562.65|245
1649171370000|2022-04-05 15:09:30|4562.8|4562.4|4562.55|4562.15|4562.8|4562.4|4562.05|4561.65|725
1649171380000|2022-04-05 15:09:40|4562.8|4562.4|4563.3|4562.9|4563.55|4563.15|4562.8|4562.4|291
1649171390000|2022-04-05 15:09:50|4563.05|4562.65|4563.3|4562.9|4563.55|4563.15|4563.05|4562.65|396
1649171400000|2022-04-05 15:10:00|4563.55|4563.15|4564.05|4563.65|4564.05|4563.65|4563.3|4562.9|318
1649171410000|2022-04-05 15:10:10|4564.3|4563.9|4563.05|4562.65|4564.3|4563.9|4562.8|4562.4|372
1649171420000|2022-04-05 15:10:20|4562.8|4562.4|4561.05|4560.65|4562.8|4562.4|4560.8|4560.4|1127
1649171430000|2022-04-05 15:10:30|4560.8|4560.4|4560.05|4559.65|4561.05|4560.65|4560.05|4559.65|623
1649171440000|2022-04-05 15:10:40|4560.3|4559.9|4560.8|4560.4|4560.8|4560.4|4560.05|4559.65|425
1649171450000|2022-04-05 15:10:50|4560.55|4560.15|4560.05|4559.65|4560.55|4560.15|4559.8|4559.4|313
1649171460000|2022-04-05 15:11:00|4560.3|4559.9|4559.55|4559.15|4560.3|4559.9|4559.55|4559.15|657
1649171470000|2022-04-05 15:11:10|4560.05|4559.65|4561.05|4560.65|4561.05|4560.65|4559.8|4559.4|493
1649171480000|2022-04-05 15:11:20|4560.92|4560.52|4561.3|4560.9|4561.55|4561.15|4560.92|4560.52|972
1649171490000|2022-04-05 15:11:30|4561.55|4561.15|4561.55|4561.15|4562.3|4561.9|4561.55|4561.15|648
1649171500000|2022-04-05 15:11:40|4561.3|4560.9|4561.8|4561.4|4561.92|4561.52|4561.3|4560.9|336
1649171510000|2022-04-05 15:11:50|4562.05|4561.65|4562.3|4561.9|4562.55|4562.15|4562.05|4561.65|372
1649171520000|2022-04-05 15:12:00|4562.55|4562.15|4563.3|4562.9|4563.3|4562.9|4562.55|4562.15|505
1649171530000|2022-04-05 15:12:10|4563.55|4563.15|4564.05|4563.65|4564.05|4563.65|4563.3|4562.9|593
1649171540000|2022-04-05 15:12:20|4563.8|4563.4|4564.05|4563.65|4564.55|4564.15|4563.8|4563.4|509
1649171550000|2022-04-05 15:12:30|4564.3|4563.9|4563.8|4563.4|4564.3|4563.9|4563.55|4563.15|292
1649171560000|2022-04-05 15:12:40|4564.05|4563.65|4564.05|4563.65|4564.55|4564.15|4564.05|4563.65|260
1649171570000|2022-04-05 15:12:50|4563.8|4563.4|4564.05|4563.65|4564.3|4563.9|4563.8|4563.4|263
1649171580000|2022-04-05 15:13:00|4564.3|4563.9|4564.3|4563.9|4564.55|4564.15|4564.3|4563.9|256
1649171590000|2022-04-05 15:13:10|4564.55|4564.15|4563.8|4563.4|4564.8|4564.4|4563.55|4563.15|297
1649171600000|2022-04-05 15:13:20|4564.05|4563.65|4564.55|4564.15|4564.8|4564.4|4564.05|4563.65|260
1649171610000|2022-04-05 15:13:30|4564.8|4564.4|4563.8|4563.4|4565.05|4564.65|4563.8|4563.4|323
1649171620000|2022-04-05 15:13:40|4564.05|4563.65|4564.3|4563.9|4564.55|4564.15|4564.05|4563.65|151
1649171630000|2022-04-05 15:13:50|4564.17|4563.77|4564.55|4564.15|4564.8|4564.4|4564.05|4563.65|167
1649171640000|2022-04-05 15:14:00|4564.8|4564.4|4563.8|4563.4|4565.05|4564.65|4563.8|4563.4|538
1649171650000|2022-04-05 15:14:10|4563.55|4563.15|4563.8|4563.4|4564.05|4563.65|4563.55|4563.15|301
1649171660000|2022-04-05 15:14:20|4563.67|4563.27|4563.3|4562.9|4564.05|4563.65|4563.3|4562.9|261
1649171670000|2022-04-05 15:14:30|4563.05|4562.65|4563.55|4563.15|4563.55|4563.15|4563.05|4562.65|218
1649171680000|2022-04-05 15:14:40|4563.8|4563.4|4564.05|4563.65|4564.3|4563.9|4563.8|4563.4|149
1649171690000|2022-04-05 15:14:50|4564.3|4563.9|4564.3|4563.9|4564.55|4564.15|4564.05|4563.65|143
1649171700000|2022-04-05 15:15:00|4564.05|4563.65|4563.55|4563.15|4564.3|4563.9|4563.55|4563.15|250
1649171710000|2022-04-05 15:15:10|4563.67|4563.27|4563.05|4562.65|4563.67|4563.27|4563.05|4562.65|315
1649171720000|2022-04-05 15:15:20|4563.8|4563.4|4564.3|4563.9|4564.3|4563.9|4563.8|4563.4|314
1649171730000|2022-04-05 15:15:30|4564.05|4563.65|4563.8|4563.4|4564.3|4563.9|4563.8|4563.4|133
1649171740000|2022-04-05 15:15:40|4563.67|4563.27|4562.55|4562.15|4563.8|4563.4|4562.3|4561.9|514
1649171750000|2022-04-05 15:15:50|4562.3|4561.9|4562.05|4561.65|4562.3|4561.9|4561.67|4561.27|350
1649171760000|2022-04-05 15:16:00|4562.3|4561.9|4561.42|4561.02|4562.3|4561.9|4561.3|4560.9|305
1649171770000|2022-04-05 15:16:10|4561.3|4560.9|4560.55|4560.15|4561.55|4561.15|4560.55|4560.15|365
1649171780000|2022-04-05 15:16:20|4560.3|4559.9|4560.05|4559.65|4560.3|4559.9|4559.8|4559.4|377
1649171790000|2022-04-05 15:16:30|4559.92|4559.52|4559.55|4559.15|4560.3|4559.9|4559.3|4558.9|477
1649171800000|2022-04-05 15:16:40|4559.8|4559.4|4560.55|4560.15|4560.55|4560.15|4559.67|4559.27|385
1649171810000|2022-04-05 15:16:50|4560.8|4560.4|4561.17|4560.77|4561.3|4560.9|4560.55|4560.15|267
1649171820000|2022-04-05 15:17:00|4561.05|4560.65|4561.05|4560.65|4561.42|4561.02|4561.05|4560.65|247
1649171830000|2022-04-05 15:17:10|4561.17|4560.77|4561.8|4561.4|4561.8|4561.4|4561.17|4560.77|195
1649171840000|2022-04-05 15:17:20|4562.05|4561.65|4562.3|4561.9|4562.3|4561.9|4561.67|4561.27|239
1649171850000|2022-04-05 15:17:30|4561.8|4561.4|4561.17|4560.77|4561.8|4561.4|4561.05|4560.65|272
1649171860000|2022-04-05 15:17:40|4561.3|4560.9|4562.05|4561.65|4562.3|4561.9|4561.17|4560.77|152
1649171870000|2022-04-05 15:17:50|4562.3|4561.9|4562.55|4562.15|4562.55|4562.15|4562.05|4561.65|300
1649171880000|2022-04-05 15:18:00|4562.8|4562.4|4563.05|4562.65|4563.3|4562.9|4562.8|4562.4|354
1649171890000|2022-04-05 15:18:10|4563.3|4562.9|4562.3|4561.9|4563.3|4562.9|4562.3|4561.9|283
1649171900000|2022-04-05 15:18:20|4562.05|4561.65|4561.55|4561.15|4562.05|4561.65|4561.55|4561.15|163
1649171910000|2022-04-05 15:18:30|4561.8|4561.4|4561.3|4560.9|4561.8|4561.4|4561.3|4560.9|209
1649171920000|2022-04-05 15:18:40|4561.05|4560.65|4560.8|4560.4|4561.3|4560.9|4560.55|4560.15|344
1649171930000|2022-04-05 15:18:50|4560.55|4560.15|4560.8|4560.4|4561.05|4560.65|4560.3|4559.9|212
1649171940000|2022-04-05 15:19:00|4560.55|4560.15|4560.3|4559.9|4560.55|4560.15|4560.3|4559.9|246
1649171950000|2022-04-05 15:19:10|4560.55|4560.15|4560.05|4559.65|4560.55|4560.15|4560.05|4559.65|304
1649171960000|2022-04-05 15:19:20|4559.8|4559.4|4558.55|4558.15|4559.8|4559.4|4557.8|4557.4|2343
1649171970000|2022-04-05 15:19:30|4558.8|4558.4|4558.8|4558.4|4559.05|4558.65|4558.55|4558.15|262
1649171980000|2022-04-05 15:19:40|4558.55|4558.15|4558.8|4558.4|4559.05|4558.65|4558.3|4557.9|373
1649171990000|2022-04-05 15:19:50|4559.05|4558.65|4559.55|4559.15|4559.55|4559.15|4559.05|4558.65|335
1649172000000|2022-04-05 15:20:00|4559.3|4558.9|4559.8|4559.4|4560.05|4559.65|4559.3|4558.9|312
1649172010000|2022-04-05 15:20:10|4560.05|4559.65|4561.05|4560.65|4561.05|4560.65|4559.8|4559.4|709
1649172020000|2022-04-05 15:20:20|4560.92|4560.52|4561.05|4560.65|4561.3|4560.9|4560.8|4560.4|353
1649172030000|2022-04-05 15:20:30|4561.3|4560.9|4561.55|4561.15|4561.55|4561.15|4561.3|4560.9|198
1649172040000|2022-04-05 15:20:40|4561.3|4560.9|4560.8|4560.4|4561.55|4561.15|4560.8|4560.4|216
1649172050000|2022-04-05 15:20:50|4561.05|4560.65|4560.55|4560.15|4561.3|4560.9|4560.3|4559.9|200
1649172060000|2022-04-05 15:21:00|4560.3|4559.9|4560.05|4559.65|4560.8|4560.4|4560.05|4559.65|298
1649172070000|2022-04-05 15:21:10|4559.8|4559.4|4560.8|4560.4|4561.05|4560.65|4559.8|4559.4|315
1649172080000|2022-04-05 15:21:20|4561.05|4560.65|4561.55|4561.15|4561.55|4561.15|4560.8|4560.4|220
1649172090000|2022-04-05 15:21:30|4561.05|4560.65|4561.55|4561.15|4561.55|4561.15|4560.8|4560.4|230
1649172100000|2022-04-05 15:21:40|4561.3|4560.9|4562.05|4561.65|4562.3|4561.9|4561.3|4560.9|329
1649172110000|2022-04-05 15:21:50|4562.3|4561.9|4562.3|4561.9|4562.55|4562.15|4562.05|4561.65|349
1649172120000|2022-04-05 15:22:00|4562.55|4562.15|4562.3|4561.9|4562.55|4562.15|4561.8|4561.4|227
1649172130000|2022-04-05 15:22:10|4562.42|4562.02|4562.8|4562.4|4562.92|4562.52|4562.42|4562.02|457
1649172140000|2022-04-05 15:22:20|4563.05|4562.65|4563.55|4563.15|4563.8|4563.4|4563.05|4562.65|354
1649172150000|2022-04-05 15:22:30|4563.67|4563.27|4563.55|4563.15|4564.17|4563.77|4563.55|4563.15|385
1649172160000|2022-04-05 15:22:40|4563.3|4562.9|4562.55|4562.15|4563.3|4562.9|4562.55|4562.15|265
1649172170000|2022-04-05 15:22:50|4562.3|4561.9|4561.8|4561.4|4562.55|4562.15|4561.8|4561.4|363
1649172180000|2022-04-05 15:23:00|4561.55|4561.15|4560.8|4560.4|4561.55|4561.15|4560.8|4560.4|337
1649172190000|2022-04-05 15:23:10|4560.55|4560.15|4560.8|4560.4|4561.05|4560.65|4560.55|4560.15|234
1649172200000|2022-04-05 15:23:20|4560.55|4560.15|4560.05|4559.65|4560.55|4560.15|4560.05|4559.65|250
1649172210000|2022-04-05 15:23:30|4559.8|4559.4|4560.3|4559.9|4560.3|4559.9|4559.8|4559.4|266
1649172220000|2022-04-05 15:23:40|4560.42|4560.02|4560.8|4560.4|4561.05|4560.65|4560.3|4559.9|177
1649172230000|2022-04-05 15:23:50|4560.92|4560.52|4561.05|4560.65|4561.55|4561.15|4560.8|4560.4|240
1649172240000|2022-04-05 15:24:00|4561.3|4560.9|4561.8|4561.4|4561.8|4561.4|4561.05|4560.65|288
1649172250000|2022-04-05 15:24:10|4562.05|4561.65|4560.8|4560.4|4562.05|4561.65|4560.8|4560.4|194
1649172260000|2022-04-05 15:24:20|4560.55|4560.15|4560.05|4559.65|4560.55|4560.15|4560.05|4559.65|155
1649172270000|2022-04-05 15:24:30|4559.8|4559.4|4560.3|4559.9|4560.3|4559.9|4559.8|4559.4|280
1649172280000|2022-04-05 15:24:40|4560.17|4559.77|4559.3|4558.9|4560.3|4559.9|4559.3|4558.9|174
1649172290000|2022-04-05 15:24:50|4559.55|4559.15|4559.3|4558.9|4559.55|4559.15|4559.3|4558.9|137
1649172300000|2022-04-05 15:25:00|4559.05|4558.65|4559.8|4559.4|4560.3|4559.9|4559.05|4558.65|375
1649172310000|2022-04-05 15:25:10|4560.05|4559.65|4560.8|4560.4|4560.8|4560.4|4559.8|4559.4|191
1649172320000|2022-04-05 15:25:20|4560.55|4560.15|4560.8|4560.4|4561.05|4560.65|4560.55|4560.15|151
1649172330000|2022-04-05 15:25:30|4561.05|4560.65|4559.55|4559.15|4561.3|4560.9|4559.55|4559.15|197
1649172340000|2022-04-05 15:25:40|4559.3|4558.9|4559.55|4559.15|4559.55|4559.15|4559.05|4558.65|203
1649172350000|2022-04-05 15:25:50|4559.3|4558.9|4559.3|4558.9|4559.8|4559.4|4559.3|4558.9|136
1649172360000|2022-04-05 15:26:00|4559.55|4559.15|4558.55|4558.15|4559.55|4559.15|4557.8|4557.4|2142
1649172370000|2022-04-05 15:26:10|4558.3|4557.9|4558.3|4557.9|4559.05|4558.65|4558.3|4557.9|347
1649172380000|2022-04-05 15:26:20|4558.55|4558.15|4558.55|4558.15|4558.8|4558.4|4558.3|4557.9|208
1649172390000|2022-04-05 15:26:30|4558.8|4558.4|4559.05|4558.65|4559.05|4558.65|4558.55|4558.15|262
1649172400000|2022-04-05 15:26:40|4559.55|4559.15|4559.3|4558.9|4559.8|4559.4|4559.3|4558.9|295
1649172410000|2022-04-05 15:26:50|4559.05|4558.65|4559.55|4559.15|4559.8|4559.4|4559.05|4558.65|261
1649172420000|2022-04-05 15:27:00|4559.8|4559.4|4559.8|4559.4|4560.05|4559.65|4559.55|4559.15|322
1649172430000|2022-04-05 15:27:10|4560.05|4559.65|4559.8|4559.4|4560.05|4559.65|4558.8|4558.4|321
1649172440000|2022-04-05 15:27:20|4560.05|4559.65|4560.3|4559.9|4560.3|4559.9|4559.8|4559.4|266
1649172450000|2022-04-05 15:27:30|4560.55|4560.15|4560.05|4559.65|4560.8|4560.4|4560.05|4559.65|461
1649172460000|2022-04-05 15:27:40|4560.3|4559.9|4559.55|4559.15|4560.3|4559.9|4559.3|4558.9|285
1649172470000|2022-04-05 15:27:50|4559.42|4559.02|4559.8|4559.4|4560.3|4559.9|4559.3|4558.9|493
1649172480000|2022-04-05 15:28:00|4559.55|4559.15|4559.3|4558.9|4559.55|4559.15|4559.05|4558.65|262
1649172490000|2022-04-05 15:28:10|4559.55|4559.15|4560.8|4560.4|4560.8|4560.4|4559.55|4559.15|197
1649172500000|2022-04-05 15:28:20|4560.55|4560.15|4561.3|4560.9|4561.55|4561.15|4560.55|4560.15|327
1649172510000|2022-04-05 15:28:30|4560.8|4560.4|4561.05|4560.65|4561.05|4560.65|4560.55|4560.15|397
1649172520000|2022-04-05 15:28:40|4561.17|4560.77|4561.05|4560.65|4561.55|4561.15|4561.05|4560.65|354
1649172530000|2022-04-05 15:28:50|4560.8|4560.4|4561.3|4560.9|4561.3|4560.9|4560.8|4560.4|195
1649172540000|2022-04-05 15:29:00|4561.05|4560.65|4560.05|4559.65|4561.05|4560.65|4559.55|4559.15|547
1649172550000|2022-04-05 15:29:10|4559.8|4559.4|4560.05|4559.65|4560.3|4559.9|4559.55|4559.15|255
1649172560000|2022-04-05 15:29:20|4560.17|4559.77|4559.3|4558.9|4560.17|4559.77|4559.3|4558.9|193
1649172570000|2022-04-05 15:29:30|4559.55|4559.15|4560.55|4560.15|4560.55|4560.15|4559.55|4559.15|256
1649172580000|2022-04-05 15:29:40|4560.8|4560.4|4561.3|4560.9|4561.55|4561.15|4560.8|4560.4|349
1649172590000|2022-04-05 15:29:50|4561.55|4561.15|4561.05|4560.65|4561.8|4561.4|4561.05|4560.65|356
1649172600000|2022-04-05 15:30:00|4561.3|4560.9|4559.8|4559.4|4561.3|4560.9|4559.55|4559.15|688
1649172610000|2022-04-05 15:30:10|4560.55|4560.15|4560.3|4559.9|4561.05|4560.65|4560.3|4559.9|280
1649172620000|2022-04-05 15:30:20|4559.8|4559.4|4560.8|4560.4|4560.8|4560.4|4559.8|4559.4|269
1649172630000|2022-04-05 15:30:30|4560.55|4560.15|4561.05|4560.65|4561.55|4561.15|4560.55|4560.15|263
1649172640000|2022-04-05 15:30:40|4560.8|4560.4|4561.3|4560.9|4561.55|4561.15|4560.8|4560.4|223
1649172650000|2022-04-05 15:30:50|4561.55|4561.15|4561.3|4560.9|4562.05|4561.65|4561.3|4560.9|292
1649172660000|2022-04-05 15:31:00|4561.05|4560.65|4561.55|4561.15|4561.55|4561.15|4561.05|4560.65|355
1649172670000|2022-04-05 15:31:10|4561.8|4561.4|4560.3|4559.9|4562.05|4561.65|4560.3|4559.9|662
1649172680000|2022-04-05 15:31:20|4560.42|4560.02|4560.8|4560.4|4561.3|4560.9|4560.3|4559.9|164
1649172690000|2022-04-05 15:31:30|4560.55|4560.15|4561.3|4560.9|4561.55|4561.15|4560.55|4560.15|200
1649172700000|2022-04-05 15:31:40|4561.55|4561.15|4561.8|4561.4|4562.05|4561.65|4561.55|4561.15|283
1649172710000|2022-04-05 15:31:50|4562.05|4561.65|4561.8|4561.4|4562.3|4561.9|4561.55|4561.15|317
1649172720000|2022-04-05 15:32:00|4562.05|4561.65|4562.55|4562.15|4562.55|4562.15|4561.8|4561.4|371
1649172730000|2022-04-05 15:32:10|4563.05|4562.65|4564.05|4563.65|4564.05|4563.65|4562.8|4562.4|534
1649172740000|2022-04-05 15:32:20|4564.3|4563.9|4564.3|4563.9|4564.55|4564.15|4564.05|4563.65|516
1649172750000|2022-04-05 15:32:30|4564.55|4564.15|4563.8|4563.4|4564.55|4564.15|4563.8|4563.4|429
1649172760000|2022-04-05 15:32:40|4564.05|4563.65|4564.05|4563.65|4564.3|4563.9|4563.8|4563.4|307
1649172770000|2022-04-05 15:32:50|4564.3|4563.9|4564.55|4564.15|4564.55|4564.15|4564.05|4563.65|141
1649172780000|2022-04-05 15:33:00|4564.8|4564.4|4563.3|4562.9|4564.8|4564.4|4563.3|4562.9|412
1649172790000|2022-04-05 15:33:10|4563.55|4563.15|4564.55|4564.15|4564.55|4564.15|4563.55|4563.15|356
1649172800000|2022-04-05 15:33:20|4564.3|4563.9|4563.55|4563.15|4564.3|4563.9|4563.3|4562.9|668
1649172810000|2022-04-05 15:33:30|4562.8|4562.4|4563.05|4562.65|4563.55|4563.15|4562.55|4562.15|1202
1649172820000|2022-04-05 15:33:40|4563.3|4562.9|4563.3|4562.9|4564.05|4563.65|4563.05|4562.65|389
1649172830000|2022-04-05 15:33:50|4563.05|4562.65|4563.55|4563.15|4563.8|4563.4|4563.05|4562.65|296
1649172840000|2022-04-05 15:34:00|4563.8|4563.4|4564.3|4563.9|4564.3|4563.9|4563.55|4563.15|436
1649172850000|2022-04-05 15:34:10|4564.05|4563.65|4564.55|4564.15|4564.55|4564.15|4564.05|4563.65|238
1649172860000|2022-04-05 15:34:20|4564.67|4564.27|4564.3|4563.9|4564.8|4564.4|4564.3|4563.9|445
1649172870000|2022-04-05 15:34:30|4564.17|4563.77|4564.8|4564.4|4564.8|4564.4|4563.55|4563.15|392
1649172880000|2022-04-05 15:34:40|4564.55|4564.15|4564.8|4564.4|4565.05|4564.65|4564.55|4564.15|446
1649172890000|2022-04-05 15:34:50|4565.05|4564.65|4565.05|4564.65|4565.55|4565.15|4564.8|4564.4|498
1649172900000|2022-04-05 15:35:00|4564.8|4564.4|4564.8|4564.4|4565.3|4564.9|4564.55|4564.15|387
1649172910000|2022-04-05 15:35:10|4565.05|4564.65|4564.55|4564.15|4565.3|4564.9|4564.55|4564.15|286
1649172920000|2022-04-05 15:35:20|4564.8|4564.4|4564.55|4564.15|4565.3|4564.9|4564.3|4563.9|341
1649172930000|2022-04-05 15:35:30|4564.3|4563.9|4563.55|4563.15|4564.42|4564.02|4563.3|4562.9|392
1649172940000|2022-04-05 15:35:40|4563.3|4562.9|4563.55|4563.15|4563.8|4563.4|4563.3|4562.9|187
1649172950000|2022-04-05 15:35:50|4563.3|4562.9|4563.05|4562.65|4563.55|4563.15|4563.05|4562.65|115
1649172960000|2022-04-05 15:36:00|4562.8|4562.4|4561.3|4560.9|4562.8|4562.4|4561.3|4560.9|739
1649172970000|2022-04-05 15:36:10|4561.05|4560.65|4560.3|4559.9|4561.05|4560.65|4560.3|4559.9|519
1649172980000|2022-04-05 15:36:20|4560.05|4559.65|4560.05|4559.65|4560.55|4560.15|4559.8|4559.4|460
1649172990000|2022-04-05 15:36:30|4559.92|4559.52|4559.55|4559.15|4560.55|4560.15|4559.55|4559.15|364
1649173000000|2022-04-05 15:36:40|4559.3|4558.9|4558.8|4558.4|4559.3|4558.9|4558.8|4558.4|660
1649173010000|2022-04-05 15:36:50|4559.05|4558.65|4559.05|4558.65|4559.8|4559.4|4559.05|4558.65|677
1649173020000|2022-04-05 15:37:00|4559.3|4558.9|4559.55|4559.15|4559.8|4559.4|4559.3|4558.9|414
1649173030000|2022-04-05 15:37:10|4559.8|4559.4|4558.8|4558.4|4559.8|4559.4|4558.55|4558.15|433
1649173040000|2022-04-05 15:37:20|4559.05|4558.65|4558.8|4558.4|4559.3|4558.9|4558.55|4558.15|317
1649173050000|2022-04-05 15:37:30|4558.55|4558.15|4558.55|4558.15|4558.8|4558.4|4558.3|4557.9|277
1649173060000|2022-04-05 15:37:40|4558.3|4557.9|4557.42|4557.02|4558.3|4557.9|4557.42|4557.02|511
1649173070000|2022-04-05 15:37:50|4557.3|4556.9|4557.05|4556.65|4557.55|4557.15|4556.8|4556.4|484
1649173080000|2022-04-05 15:38:00|4556.8|4556.4|4556.55|4556.15|4556.8|4556.4|4556.3|4555.9|633
1649173090000|2022-04-05 15:38:10|4556.8|4556.4|4557.3|4556.9|4557.3|4556.9|4556.3|4555.9|472
1649173100000|2022-04-05 15:38:20|4557.8|4557.4|4558.05|4557.65|4558.3|4557.9|4557.8|4557.4|634
1649173110000|2022-04-05 15:38:30|4558.3|4557.9|4558.05|4557.65|4558.3|4557.9|4557.8|4557.4|371
1649173120000|2022-04-05 15:38:40|4558.3|4557.9|4557.8|4557.4|4558.3|4557.9|4557.8|4557.4|239
1649173130000|2022-04-05 15:38:50|4557.55|4557.15|4557.3|4556.9|4557.8|4557.4|4557.3|4556.9|202
1649173140000|2022-04-05 15:39:00|4557.05|4556.65|4555.8|4555.4|4557.05|4556.65|4555.55|4555.15|918
1649173150000|2022-04-05 15:39:10|4555.55|4555.15|4554.8|4554.4|4555.55|4555.15|4554.8|4554.4|659
1649173160000|2022-04-05 15:39:20|4554.55|4554.15|4555.05|4554.65|4555.05|4554.65|4554.3|4553.9|523
1649173170000|2022-04-05 15:39:30|4555.3|4554.9|4554.3|4553.9|4555.3|4554.9|4554.05|4553.65|669
1649173180000|2022-04-05 15:39:40|4554.42|4554.02|4554.55|4554.15|4554.55|4554.15|4553.8|4553.4|510
1649173190000|2022-04-05 15:39:50|4554.8|4554.4|4555.3|4554.9|4555.3|4554.9|4554.55|4554.15|295
1649173200000|2022-04-05 15:40:00|4555.55|4555.15|4555.3|4554.9|4555.8|4555.4|4555.3|4554.9|489
1649173210000|2022-04-05 15:40:10|4555.05|4554.65|4554.8|4554.4|4555.05|4554.65|4554.55|4554.15|262
1649173220000|2022-04-05 15:40:20|4555.55|4555.15|4555.55|4555.15|4556.05|4555.65|4555.05|4554.65|602
1649173230000|2022-04-05 15:40:30|4555.8|4555.4|4556.3|4555.9|4556.3|4555.9|4555.8|4555.4|366
1649173240000|2022-04-05 15:40:40|4556.05|4555.65|4555.3|4554.9|4556.3|4555.9|4555.3|4554.9|289
1649173250000|2022-04-05 15:40:50|4555.05|4554.65|4555.3|4554.9|4555.55|4555.15|4554.67|4554.27|286
1649173260000|2022-04-05 15:41:00|4555.05|4554.65|4555.05|4554.65|4555.55|4555.15|4554.55|4554.15|542
1649173270000|2022-04-05 15:41:10|4555.17|4554.77|4556.3|4555.9|4556.3|4555.9|4555.05|4554.65|575
1649173280000|2022-04-05 15:41:20|4556.17|4555.77|4556.3|4555.9|4556.3|4555.9|4555.92|4555.52|398
1649173290000|2022-04-05 15:41:30|4556.55|4556.15|4556.8|4556.4|4557.05|4556.65|4556.55|4556.15|522
1649173300000|2022-04-05 15:41:40|4557.05|4556.65|4556.55|4556.15|4557.05|4556.65|4556.55|4556.15|329
1649173310000|2022-04-05 15:41:50|4557.05|4556.65|4556.8|4556.4|4557.3|4556.9|4556.8|4556.4|293
1649173320000|2022-04-05 15:42:00|4557.05|4556.65|4557.8|4557.4|4558.05|4557.65|4557.05|4556.65|835
1649173330000|2022-04-05 15:42:10|4557.92|4557.52|4558.05|4557.65|4558.05|4557.65|4557.55|4557.15|407
1649173340000|2022-04-05 15:42:20|4558.3|4557.9|4557.8|4557.4|4558.55|4558.15|4557.8|4557.4|340
1649173350000|2022-04-05 15:42:30|4557.67|4557.27|4557.05|4556.65|4557.8|4557.4|4557.05|4556.65|304
1649173360000|2022-04-05 15:42:40|4557.17|4556.77|4557.55|4557.15|4557.55|4557.15|4557.17|4556.77|154
1649173370000|2022-04-05 15:42:50|4557.3|4556.9|4557.05|4556.65|4557.55|4557.15|4556.8|4556.4|179
1649173380000|2022-04-05 15:43:00|4556.8|4556.4|4557.3|4556.9|4557.55|4557.15|4556.55|4556.15|504
1649173390000|2022-04-05 15:43:10|4557.05|4556.65|4557.8|4557.4|4558.05|4557.65|4557.05|4556.65|262
1649173400000|2022-04-05 15:43:20|4558.05|4557.65|4558.05|4557.65|4558.3|4557.9|4558.05|4557.65|150
1649173410000|2022-04-05 15:43:30|4558.3|4557.9|4558.05|4557.65|4558.3|4557.9|4557.8|4557.4|147
1649173420000|2022-04-05 15:43:40|4558.3|4557.9|4558.05|4557.65|4558.3|4557.9|4557.8|4557.4|216
1649173430000|2022-04-05 15:43:50|4557.8|4557.4|4558.3|4557.9|4558.55|4558.15|4557.8|4557.4|416
1649173440000|2022-04-05 15:44:00|4558.55|4558.15|4557.8|4557.4|4558.55|4558.15|4557.55|4557.15|296
1649173450000|2022-04-05 15:44:10|4557.55|4557.15|4557.8|4557.4|4557.92|4557.52|4557.55|4557.15|250
1649173460000|2022-04-05 15:44:20|4558.05|4557.65|4558.05|4557.65|4558.05|4557.65|4557.8|4557.4|254
1649173470000|2022-04-05 15:44:30|4558.3|4557.9|4558.55|4558.15|4558.67|4558.27|4558.05|4557.65|226
1649173480000|2022-04-05 15:44:40|4558.8|4558.4|4558.67|4558.27|4559.3|4558.9|4558.55|4558.15|444
1649173490000|2022-04-05 15:44:50|4558.55|4558.15|4558.3|4557.9|4558.8|4558.4|4558.05|4557.65|194
1649173500000|2022-04-05 15:45:00|4558.17|4557.77|4557.05|4556.65|4558.17|4557.77|4557.05|4556.65|311
1649173510000|2022-04-05 15:45:10|4557.3|4556.9|4558.3|4557.9|4558.55|4558.15|4557.05|4556.65|370
1649173520000|2022-04-05 15:45:20|4558.55|4558.15|4558.17|4557.77|4558.55|4558.15|4558.05|4557.65|170
1649173530000|2022-04-05 15:45:30|4558.3|4557.9|4557.05|4556.65|4558.3|4557.9|4557.05|4556.65|231
1649173540000|2022-04-05 15:45:40|4557.3|4556.9|4556.55|4556.15|4557.3|4556.9|4556.55|4556.15|183
1649173550000|2022-04-05 15:45:50|4556.8|4556.4|4556.3|4555.9|4557.05|4556.65|4556.3|4555.9|380
1649173560000|2022-04-05 15:46:00|4556.55|4556.15|4556.05|4555.65|4556.55|4556.15|4555.3|4554.9|1006
1649173570000|2022-04-05 15:46:10|4555.92|4555.52|4555.8|4555.4|4556.05|4555.65|4555.55|4555.15|306
1649173580000|2022-04-05 15:46:20|4555.55|4555.15|4556.55|4556.15|4556.8|4556.4|4555.55|4555.15|446
1649173590000|2022-04-05 15:46:30|4556.8|4556.4|4557.05|4556.65|4557.17|4556.77|4556.8|4556.4|239
1649173600000|2022-04-05 15:46:40|4556.55|4556.15|4556.05|4555.65|4556.55|4556.15|4556.05|4555.65|176
1649173610000|2022-04-05 15:46:50|4555.55|4555.15|4556.55|4556.15|4556.8|4556.4|4555.55|4555.15|200
1649173620000|2022-04-05 15:47:00|4556.8|4556.4|4556.05|4555.65|4557.05|4556.65|4556.05|4555.65|364
1649173630000|2022-04-05 15:47:10|4555.8|4555.4|4555.3|4554.9|4555.8|4555.4|4555.3|4554.9|257
1649173640000|2022-04-05 15:47:20|4555.42|4555.02|4555.3|4554.9|4555.92|4555.52|4555.3|4554.9|220
1649173650000|2022-04-05 15:47:30|4555.55|4555.15|4555.3|4554.9|4555.55|4555.15|4555.05|4554.65|225
1649173660000|2022-04-05 15:47:40|4555.05|4554.65|4555.05|4554.65|4555.55|4555.15|4555.05|4554.65|290
1649173670000|2022-04-05 15:47:50|4555.17|4554.77|4555.8|4555.4|4556.05|4555.65|4555.17|4554.77|191
1649173680000|2022-04-05 15:48:00|4555.42|4555.02|4554.8|4554.4|4555.42|4555.02|4554.55|4554.15|403
1649173690000|2022-04-05 15:48:10|4554.55|4554.15|4555.55|4555.15|4555.55|4555.15|4554.55|4554.15|271
1649173700000|2022-04-05 15:48:20|4555.8|4555.4|4556.42|4556.02|4556.55|4556.15|4555.8|4555.4|318
1649173710000|2022-04-05 15:48:30|4556.55|4556.15|4556.8|4556.4|4556.8|4556.4|4556.05|4555.65|202
1649173720000|2022-04-05 15:48:40|4556.55|4556.15|4555.3|4554.9|4557.05|4556.65|4555.3|4554.9|665
1649173730000|2022-04-05 15:48:50|4555.55|4555.15|4555.05|4554.65|4555.55|4555.15|4555.05|4554.65|164
1649173740000|2022-04-05 15:49:00|4554.8|4554.4|4554.3|4553.9|4555.05|4554.65|4554.3|4553.9|319
1649173750000|2022-04-05 15:49:10|4554.55|4554.15|4554.55|4554.15|4554.55|4554.15|4554.3|4553.9|207
1649173760000|2022-04-05 15:49:20|4554.67|4554.27|4555.05|4554.65|4555.3|4554.9|4554.55|4554.15|295
1649173770000|2022-04-05 15:49:30|4555.3|4554.9|4555.3|4554.9|4555.55|4555.15|4555.05|4554.65|273
1649173780000|2022-04-05 15:49:40|4555.8|4555.4|4555.8|4555.4|4555.8|4555.4|4555.3|4554.9|737
1649173790000|2022-04-05 15:49:50|4555.55|4555.15|4555.3|4554.9|4555.8|4555.4|4555.05|4554.65|594
1649173800000|2022-04-05 15:50:00|4555.05|4554.65|4554.8|4554.4|4555.3|4554.9|4554.8|4554.4|297
1649173810000|2022-04-05 15:50:10|4555.05|4554.65|4555.55|4555.15|4555.8|4555.4|4555.05|4554.65|325
1649173820000|2022-04-05 15:50:20|4555.8|4555.4|4556.05|4555.65|4556.3|4555.9|4555.55|4555.15|757
1649173830000|2022-04-05 15:50:30|4556.17|4555.77|4556.3|4555.9|4556.8|4556.4|4555.8|4555.4|938
1649173840000|2022-04-05 15:50:40|4556.42|4556.02|4556.3|4555.9|4556.55|4556.15|4556.3|4555.9|238
1649173850000|2022-04-05 15:50:50|4556.05|4555.65|4556.3|4555.9|4556.55|4556.15|4556.05|4555.65|179
1649173860000|2022-04-05 15:51:00|4556.05|4555.65|4555.3|4554.9|4556.05|4555.65|4554.8|4554.4|386
1649173870000|2022-04-05 15:51:10|4555.05|4554.65|4555.8|4555.4|4555.8|4555.4|4554.8|4554.4|165
1649173880000|2022-04-05 15:51:20|4556.05|4555.65|4556.8|4556.4|4557.3|4556.9|4556.05|4555.65|581
1649173890000|2022-04-05 15:51:30|4556.55|4556.15|4556.8|4556.4|4557.05|4556.65|4556.3|4555.9|240
1649173900000|2022-04-05 15:51:40|4557.05|4556.65|4557.3|4556.9|4557.42|4557.02|4557.05|4556.65|172
1649173910000|2022-04-05 15:51:50|4557.55|4557.15|4557.3|4556.9|4557.8|4557.4|4557.3|4556.9|240
1649173920000|2022-04-05 15:52:00|4557.05|4556.65|4557.8|4557.4|4557.8|4557.4|4557.05|4556.65|245
1649173930000|2022-04-05 15:52:10|4558.05|4557.65|4558.05|4557.65|4558.05|4557.65|4558.05|4557.65|320
1649173940000|2022-04-05 15:52:20|4557.92|4557.52|4557.55|4557.15|4558.05|4557.65|4557.55|4557.15|363
1649173950000|2022-04-05 15:52:30|4557.3|4556.9|4556.55|4556.15|4557.3|4556.9|4556.55|4556.15|236
1649173960000|2022-04-05 15:52:40|4556.8|4556.4|4556.8|4556.4|4556.8|4556.4|4556.55|4556.15|258
1649173970000|2022-04-05 15:52:50|4556.55|4556.15|4556.05|4555.65|4556.55|4556.15|4556.05|4555.65|258
1649173980000|2022-04-05 15:53:00|4555.8|4555.4|4555.05|4554.65|4556.05|4555.65|4554.8|4554.4|439
1649173990000|2022-04-05 15:53:10|4554.8|4554.4|4555.05|4554.65|4555.05|4554.65|4554.55|4554.15|216
1649174000000|2022-04-05 15:53:20|4554.8|4554.4|4553.05|4552.65|4554.8|4554.4|4553.05|4552.65|1102
1649174010000|2022-04-05 15:53:30|4553.3|4552.9|4553.55|4553.15|4553.55|4553.15|4553.05|4552.65|580
1649174020000|2022-04-05 15:53:40|4553.8|4553.4|4553.55|4553.15|4554.05|4553.65|4553.55|4553.15|404
1649174030000|2022-04-05 15:53:50|4553.3|4552.9|4553.8|4553.4|4553.8|4553.4|4553.05|4552.65|241
1649174040000|2022-04-05 15:54:00|4553.55|4553.15|4553.3|4552.9|4553.8|4553.4|4553.3|4552.9|310
1649174050000|2022-04-05 15:54:10|4553.05|4552.65|4552.8|4552.4|4553.3|4552.9|4552.3|4551.9|849
1649174060000|2022-04-05 15:54:20|4552.55|4552.15|4552.05|4551.65|4552.55|4552.15|4551.8|4551.4|585
1649174070000|2022-04-05 15:54:30|4551.8|4551.4|4552.05|4551.65|4552.05|4551.65|4551.55|4551.15|556
1649174080000|2022-04-05 15:54:40|4552.17|4551.77|4553.05|4552.65|4553.3|4552.9|4552.17|4551.77|426
1649174090000|2022-04-05 15:54:50|4553.17|4552.77|4553.8|4553.4|4553.8|4553.4|4553.17|4552.77|603
1649174100000|2022-04-05 15:55:00|4554.05|4553.65|4553.3|4552.9|4554.55|4554.15|4553.3|4552.9|702
1649174110000|2022-04-05 15:55:10|4553.05|4552.65|4553.05|4552.65|4553.05|4552.65|4552.55|4552.15|256
1649174120000|2022-04-05 15:55:20|4552.8|4552.4|4554.05|4553.65|4554.05|4553.65|4552.8|4552.4|309
1649174130000|2022-04-05 15:55:30|4553.8|4553.4|4553.8|4553.4|4554.05|4553.65|4553.3|4552.9|348
1649174140000|2022-04-05 15:55:40|4554.05|4553.65|4553.55|4553.15|4554.55|4554.15|4553.3|4552.9|475
1649174150000|2022-04-05 15:55:50|4553.3|4552.9|4554.05|4553.65|4554.05|4553.65|4553.3|4552.9|144
1649174160000|2022-04-05 15:56:00|4553.8|4553.4|4554.05|4553.65|4554.3|4553.9|4553.8|4553.4|238
1649174170000|2022-04-05 15:56:10|4553.8|4553.4|4553.8|4553.4|4554.05|4553.65|4553.8|4553.4|127
1649174180000|2022-04-05 15:56:20|4554.05|4553.65|4553.8|4553.4|4554.05|4553.65|4553.8|4553.4|193
1649174190000|2022-04-05 15:56:30|4554.05|4553.65|4553.3|4552.9|4554.05|4553.65|4553.05|4552.65|328
1649174200000|2022-04-05 15:56:40|4553.67|4553.27|4553.55|4553.15|4553.8|4553.4|4553.55|4553.15|233
1649174210000|2022-04-05 15:56:50|4553.3|4552.9|4553.05|4552.65|4553.55|4553.15|4552.8|4552.4|246
1649174220000|2022-04-05 15:57:00|4553.42|4553.02|4552.55|4552.15|4553.55|4553.15|4552.3|4551.9|479
1649174230000|2022-04-05 15:57:10|4552.8|4552.4|4551.55|4551.15|4552.8|4552.4|4551.42|4551.02|782
1649174240000|2022-04-05 15:57:20|4551.3|4550.9|4552.05|4551.65|4552.05|4551.65|4551.3|4550.9|420
1649174250000|2022-04-05 15:57:30|4551.8|4551.4|4551.55|4551.15|4552.05|4551.65|4551.55|4551.15|280
1649174260000|2022-04-05 15:57:40|4551.8|4551.4|4552.3|4551.9|4552.8|4552.4|4551.8|4551.4|402
1649174270000|2022-04-05 15:57:50|4552.05|4551.65|4552.05|4551.65|4552.55|4552.15|4552.05|4551.65|182
1649174280000|2022-04-05 15:58:00|4551.8|4551.4|4550.8|4550.4|4551.8|4551.4|4550.8|4550.4|421
1649174290000|2022-04-05 15:58:10|4551.05|4550.65|4551.55|4551.15|4551.8|4551.4|4550.55|4550.15|580
1649174300000|2022-04-05 15:58:20|4551.8|4551.4|4552.05|4551.65|4552.05|4551.65|4551.55|4551.15|220
1649174310000|2022-04-05 15:58:30|4551.8|4551.4|4552.05|4551.65|4552.05|4551.65|4551.55|4551.15|244
1649174320000|2022-04-05 15:58:40|4552.3|4551.9|4551.8|4551.4|4552.3|4551.9|4551.8|4551.4|154
1649174330000|2022-04-05 15:58:50|4551.55|4551.15|4551.05|4550.65|4551.55|4551.15|4551.05|4550.65|130
1649174340000|2022-04-05 15:59:00|4550.8|4550.4|4551.3|4550.9|4551.55|4551.15|4550.8|4550.4|269
1649174350000|2022-04-05 15:59:10|4551.05|4550.65|4551.55|4551.15|4551.8|4551.4|4550.92|4550.52|288
1649174360000|2022-04-05 15:59:20|4551.3|4550.9|4551.05|4550.65|4551.3|4550.9|4550.8|4550.4|314
1649174370000|2022-04-05 15:59:30|4550.8|4550.4|4551.05|4550.65|4551.3|4550.9|4550.8|4550.4|306
1649174380000|2022-04-05 15:59:40|4550.8|4550.4|4551.3|4550.9|4551.55|4551.15|4550.8|4550.4|485
1649174390000|2022-04-05 15:59:50|4551.55|4551.15|4550.8|4550.4|4551.8|4551.4|4550.55|4550.15|502
1649174400000|2022-04-05 16:00:00|4550.55|4550.15|4551.05|4550.65|4551.05|4550.65|4550.55|4550.15|858
1649174410000|2022-04-05 16:00:10|4551.55|4551.15|4551.8|4551.4|4552.3|4551.9|4551.42|4551.02|596
1649174420000|2022-04-05 16:00:20|4551.92|4551.52|4552.55|4552.15|4552.55|4552.15|4551.92|4551.52|376
1649174430000|2022-04-05 16:00:30|4552.8|4552.4|4552.3|4551.9|4553.05|4552.65|4552.3|4551.9|270
1649174440000|2022-04-05 16:00:40|4552.05|4551.65|4551.3|4550.9|4552.05|4551.65|4551.3|4550.9|274
1649174450000|2022-04-05 16:00:50|4551.05|4550.65|4550.55|4550.15|4551.05|4550.65|4550.55|4550.15|383
1649174460000|2022-04-05 16:01:00|4549.8|4549.4|4550.05|4549.65|4550.05|4549.65|4549.55|4549.15|1399
1649174470000|2022-04-05 16:01:10|4549.8|4549.4|4549.05|4548.65|4549.8|4549.4|4549.05|4548.65|529
1649174480000|2022-04-05 16:01:20|4548.8|4548.4|4548.05|4547.65|4548.8|4548.4|4548.05|4547.65|530
1649174490000|2022-04-05 16:01:30|4547.55|4547.15|4547.55|4547.15|4547.8|4547.4|4547.55|4547.15|793
1649174500000|2022-04-05 16:01:40|4547.8|4547.4|4548.55|4548.15|4548.55|4548.15|4547.8|4547.4|573
1649174510000|2022-04-05 16:01:50|4548.3|4547.9|4547.8|4547.4|4548.3|4547.9|4547.8|4547.4|275
1649174520000|2022-04-05 16:02:00|4547.55|4547.15|4547.8|4547.4|4547.8|4547.4|4547.55|4547.15|343
1649174530000|2022-04-05 16:02:10|4548.05|4547.65|4549.05|4548.65|4549.3|4548.9|4548.05|4547.65|472
1649174540000|2022-04-05 16:02:20|4548.92|4548.52|4549.05|4548.65|4549.3|4548.9|4548.8|4548.4|260
1649174550000|2022-04-05 16:02:30|4548.8|4548.4|4549.3|4548.9|4549.3|4548.9|4548.8|4548.4|133
1649174560000|2022-04-05 16:02:40|4549.05|4548.65|4548.55|4548.15|4549.05|4548.65|4548.3|4547.9|201
1649174570000|2022-04-05 16:02:50|4548.3|4547.9|4548.3|4547.9|4548.8|4548.4|4548.3|4547.9|211
1649174580000|2022-04-05 16:03:00|4548.05|4547.65|4548.55|4548.15|4548.55|4548.15|4547.8|4547.4|372
1649174590000|2022-04-05 16:03:10|4548.3|4547.9|4549.3|4548.9|4549.3|4548.9|4548.3|4547.9|471
1649174600000|2022-04-05 16:03:20|4549.67|4549.27|4549.55|4549.15|4549.8|4549.4|4549.3|4548.9|509
1649174610000|2022-04-05 16:03:30|4549.8|4549.4|4549.55|4549.15|4549.8|4549.4|4549.3|4548.9|455
1649174620000|2022-04-05 16:03:40|4549.8|4549.4|4549.55|4549.15|4550.3|4549.9|4549.3|4548.9|383
1649174630000|2022-04-05 16:03:50|4549.8|4549.4|4550.05|4549.65|4550.3|4549.9|4549.8|4549.4|227
1649174640000|2022-04-05 16:04:00|4549.8|4549.4|4549.55|4549.15|4549.8|4549.4|4549.3|4548.9|322
1649174650000|2022-04-05 16:04:10|4549.42|4549.02|4549.55|4549.15|4549.55|4549.15|4549.05|4548.65|332
1649174660000|2022-04-05 16:04:20|4549.8|4549.4|4549.55|4549.15|4550.05|4549.65|4549.55|4549.15|192
1649174670000|2022-04-05 16:04:30|4549.8|4549.4|4550.05|4549.65|4550.05|4549.65|4549.55|4549.15|267
1649174680000|2022-04-05 16:04:40|4550.3|4549.9|4550.8|4550.4|4551.05|4550.65|4550.3|4549.9|678
1649174690000|2022-04-05 16:04:50|4551.05|4550.65|4551.55|4551.15|4551.55|4551.15|4550.8|4550.4|542
1649174700000|2022-04-05 16:05:00|4551.05|4550.65|4551.55|4551.15|4551.55|4551.15|4551.05|4550.65|377
1649174710000|2022-04-05 16:05:10|4551.67|4551.27|4552.3|4551.9|4552.3|4551.9|4551.55|4551.15|503
1649174720000|2022-04-05 16:05:20|4552.05|4551.65|4552.3|4551.9|4552.3|4551.9|4551.55|4551.15|277
1649174730000|2022-04-05 16:05:30|4552.05|4551.65|4552.17|4551.77|4552.3|4551.9|4551.8|4551.4|332
1649174740000|2022-04-05 16:05:40|4552.05|4551.65|4552.05|4551.65|4552.3|4551.9|4552.05|4551.65|355
1649174750000|2022-04-05 16:05:50|4552.3|4551.9|4552.55|4552.15|4552.8|4552.4|4552.3|4551.9|307
1649174760000|2022-04-05 16:06:00|4552.8|4552.4|4553.3|4552.9|4553.3|4552.9|4552.8|4552.4|635
1649174770000|2022-04-05 16:06:10|4553.05|4552.65|4552.8|4552.4|4553.05|4552.65|4552.8|4552.4|288
1649174780000|2022-04-05 16:06:20|4552.55|4552.15|4553.05|4552.65|4553.3|4552.9|4552.55|4552.15|329
1649174790000|2022-04-05 16:06:30|4552.8|4552.4|4553.05|4552.65|4553.3|4552.9|4552.55|4552.15|326
1649174800000|2022-04-05 16:06:40|4553.3|4552.9|4553.55|4553.15|4553.55|4553.15|4553.3|4552.9|226
1649174810000|2022-04-05 16:06:50|4553.3|4552.9|4553.55|4553.15|4553.8|4553.4|4553.3|4552.9|331
1649174820000|2022-04-05 16:07:00|4553.3|4552.9|4553.8|4553.4|4554.05|4553.65|4553.3|4552.9|367
1649174830000|2022-04-05 16:07:10|4553.67|4553.27|4553.3|4552.9|4553.8|4553.4|4553.05|4552.65|257
1649174840000|2022-04-05 16:07:20|4553.05|4552.65|4553.55|4553.15|4553.55|4553.15|4553.05|4552.65|191
1649174850000|2022-04-05 16:07:30|4553.8|4553.4|4553.05|4552.65|4553.8|4553.4|4552.55|4552.15|399
1649174860000|2022-04-05 16:07:40|4552.8|4552.4|4553.17|4552.77|4553.17|4552.77|4552.8|4552.4|189
1649174870000|2022-04-05 16:07:50|4553.3|4552.9|4554.05|4553.65|4554.05|4553.65|4553.3|4552.9|463
1649174880000|2022-04-05 16:08:00|4554.3|4553.9|4554.3|4553.9|4554.55|4554.15|4554.05|4553.65|458
1649174890000|2022-04-05 16:08:10|4554.05|4553.65|4554.55|4554.15|4554.55|4554.15|4554.05|4553.65|227
1649174900000|2022-04-05 16:08:20|4554.8|4554.4|4554.3|4553.9|4554.8|4554.4|4554.05|4553.65|318
1649174910000|2022-04-05 16:08:30|4554.05|4553.65|4553.8|4553.4|4554.05|4553.65|4553.55|4553.15|192
1649174920000|2022-04-05 16:08:40|4554.05|4553.65|4553.05|4552.65|4554.05|4553.65|4553.05|4552.65|296
1649174930000|2022-04-05 16:08:50|4553.3|4552.9|4552.3|4551.9|4553.3|4552.9|4552.3|4551.9|364
1649174940000|2022-04-05 16:09:00|4552.55|4552.15|4552.3|4551.9|4552.55|4552.15|4552.05|4551.65|405
1649174950000|2022-04-05 16:09:10|4552.05|4551.65|4552.55|4552.15|4552.8|4552.4|4552.05|4551.65|259
1649174960000|2022-04-05 16:09:20|4552.8|4552.4|4552.8|4552.4|4552.8|4552.4|4552.55|4552.15|213
1649174970000|2022-04-05 16:09:30|4553.05|4552.65|4553.55|4553.15|4553.55|4553.15|4552.8|4552.4|211
1649174980000|2022-04-05 16:09:40|4553.8|4553.4|4553.05|4552.65|4553.8|4553.4|4553.05|4552.65|169
1649174990000|2022-04-05 16:09:50|4552.8|4552.4|4552.8|4552.4|4552.8|4552.4|4552.55|4552.15|151
1649175000000|2022-04-05 16:10:00|4553.05|4552.65|4553.05|4552.65|4553.05|4552.65|4552.55|4552.15|191
1649175010000|2022-04-05 16:10:10|4552.8|4552.4|4553.3|4552.9|4553.55|4553.15|4552.55|4552.15|237
1649175020000|2022-04-05 16:10:20|4553.55|4553.15|4553.8|4553.4|4554.05|4553.65|4553.55|4553.15|223
1649175030000|2022-04-05 16:10:30|4553.55|4553.15|4553.42|4553.02|4553.55|4553.15|4553.3|4552.9|92
1649175040000|2022-04-05 16:10:40|4553.55|4553.15|4553.05|4552.65|4553.55|4553.15|4552.8|4552.4|208
1649175050000|2022-04-05 16:10:50|4553.3|4552.9|4553.3|4552.9|4553.55|4553.15|4553.3|4552.9|133
1649175060000|2022-04-05 16:11:00|4553.05|4552.65|4552.8|4552.4|4553.3|4552.9|4552.55|4552.15|194
1649175070000|2022-04-05 16:11:10|4552.3|4551.9|4552.67|4552.27|4552.8|4552.4|4552.3|4551.9|188
1649175080000|2022-04-05 16:11:20|4552.8|4552.4|4552.05|4551.65|4552.8|4552.4|4552.05|4551.65|164
1649175090000|2022-04-05 16:11:30|4551.55|4551.15|4551.8|4551.4|4551.8|4551.4|4551.05|4550.65|391
1649175100000|2022-04-05 16:11:40|4551.55|4551.15|4552.05|4551.65|4552.3|4551.9|4551.55|4551.15|271
1649175110000|2022-04-05 16:11:50|4552.17|4551.77|4552.05|4551.65|4552.3|4551.9|4552.05|4551.65|172
1649175120000|2022-04-05 16:12:00|4552.17|4551.77|4552.05|4551.65|4552.3|4551.9|4551.8|4551.4|231
1649175130000|2022-04-05 16:12:10|4551.8|4551.4|4551.8|4551.4|4551.8|4551.4|4551.3|4550.9|182
1649175140000|2022-04-05 16:12:20|4551.55|4551.15|4551.8|4551.4|4551.8|4551.4|4551.3|4550.9|204
1649175150000|2022-04-05 16:12:30|4551.55|4551.15|4552.05|4551.65|4552.05|4551.65|4551.55|4551.15|188
1649175160000|2022-04-05 16:12:40|4552.3|4551.9|4551.8|4551.4|4552.3|4551.9|4551.55|4551.15|207
1649175170000|2022-04-05 16:12:50|4551.55|4551.15|4551.8|4551.4|4551.8|4551.4|4551.55|4551.15|139
1649175180000|2022-04-05 16:13:00|4552.05|4551.65|4551.3|4550.9|4552.05|4551.65|4551.05|4550.65|186
1649175190000|2022-04-05 16:13:10|4551.05|4550.65|4552.3|4551.9|4552.3|4551.9|4551.05|4550.65|364
1649175200000|2022-04-05 16:13:20|4552.55|4552.15|4553.05|4552.65|4553.05|4552.65|4552.55|4552.15|306
1649175210000|2022-04-05 16:13:30|4553.17|4552.77|4553.55|4553.15|4553.55|4553.15|4553.17|4552.77|236
1649175220000|2022-04-05 16:13:40|4553.8|4553.4|4553.67|4553.27|4553.8|4553.4|4553.67|4553.27|132
1649175230000|2022-04-05 16:13:50|4553.55|4553.15|4553.55|4553.15|4554.3|4553.9|4553.55|4553.15|261
1649175240000|2022-04-05 16:14:00|4553.3|4552.9|4552.8|4552.4|4553.3|4552.9|4552.55|4552.15|232
1649175250000|2022-04-05 16:14:10|4552.55|4552.15|4552.3|4551.9|4552.55|4552.15|4552.05|4551.65|198
1649175260000|2022-04-05 16:14:20|4552.55|4552.15|4552.3|4551.9|4552.55|4552.15|4552.05|4551.65|175
1649175270000|2022-04-05 16:14:30|4552.17|4551.77|4552.05|4551.65|4552.42|4552.02|4551.8|4551.4|220
1649175280000|2022-04-05 16:14:40|4551.8|4551.4|4551.8|4551.4|4551.8|4551.4|4551.55|4551.15|120
1649175290000|2022-04-05 16:14:50|4552.05|4551.65|4552.55|4552.15|4552.55|4552.15|4552.05|4551.65|200
1649175300000|2022-04-05 16:15:00|4552.3|4551.9|4552.05|4551.65|4552.3|4551.9|4551.8|4551.4|192
1649175310000|2022-04-05 16:15:10|4551.8|4551.4|4551.3|4550.9|4551.8|4551.4|4551.3|4550.9|218
1649175320000|2022-04-05 16:15:20|4551.05|4550.65|4551.05|4550.65|4551.05|4550.65|4550.55|4550.15|437
1649175330000|2022-04-05 16:15:30|4550.8|4550.4|4551.3|4550.9|4551.3|4550.9|4550.8|4550.4|154
1649175340000|2022-04-05 16:15:40|4551.05|4550.65|4550.55|4550.15|4551.55|4551.15|4550.55|4550.15|196
1649175350000|2022-04-05 16:15:50|4550.3|4549.9|4550.55|4550.15|4550.55|4550.15|4550.05|4549.65|496
1649175360000|2022-04-05 16:16:00|4550.67|4550.27|4551.55|4551.15|4551.8|4551.4|4550.67|4550.27|312
1649175370000|2022-04-05 16:16:10|||||||||105
1649175380000|2022-04-05 16:16:20|4551.8|4551.4|4552.05|4551.65|4552.05|4551.65|4551.55|4551.15|163
1649175390000|2022-04-05 16:16:30|4552.3|4551.9|4551.3|4550.9|4552.3|4551.9|4551.3|4550.9|228
1649175400000|2022-04-05 16:16:40|4551.05|4550.65|4550.55|4550.15|4551.05|4550.65|4550.42|4550.02|222
1649175410000|2022-04-05 16:16:50|4550.3|4549.9|4550.05|4549.65|4550.3|4549.9|4549.8|4549.4|239
1649175420000|2022-04-05 16:17:00|4550.3|4549.9|4550.55|4550.15|4550.55|4550.15|4549.92|4549.52|316
1649175430000|2022-04-05 16:17:10|4550.42|4550.02|4549.8|4549.4|4550.55|4550.15|4549.55|4549.15|299
1649175440000|2022-04-05 16:17:20|4549.55|4549.15|4549.55|4549.15|4549.8|4549.4|4549.55|4549.15|155
1649175450000|2022-04-05 16:17:30|4549.3|4548.9|4550.05|4549.65|4550.05|4549.65|4549.3|4548.9|288
1649175460000|2022-04-05 16:17:40|4550.3|4549.9|4550.8|4550.4|4551.05|4550.65|4550.05|4549.65|264
1649175470000|2022-04-05 16:17:50|4551.05|4550.65|4551.05|4550.65|4551.3|4550.9|4550.8|4550.4|324
1649175480000|2022-04-05 16:18:00|4550.8|4550.4|4550.55|4550.15|4550.8|4550.4|4550.3|4549.9|193
1649175490000|2022-04-05 16:18:10|4550.8|4550.4|4551.3|4550.9|4551.3|4550.9|4550.8|4550.4|247
1649175500000|2022-04-05 16:18:20|4551.05|4550.65|4550.05|4549.65|4551.05|4550.65|4550.05|4549.65|173
1649175510000|2022-04-05 16:18:30|4549.8|4549.4|4549.3|4548.9|4549.8|4549.4|4549.3|4548.9|205
1649175520000|2022-04-05 16:18:40|4549.05|4548.65|4548.3|4547.9|4549.05|4548.65|4548.3|4547.9|570
1649175530000|2022-04-05 16:18:50|4547.92|4547.52|4547.8|4547.4|4547.92|4547.52|4546.8|4546.4|1779
1649175540000|2022-04-05 16:19:00|4547.55|4547.15|4547.55|4547.15|4548.05|4547.65|4547.3|4546.9|845
1649175550000|2022-04-05 16:19:10|4547.8|4547.4|4547.3|4546.9|4547.8|4547.4|4547.05|4546.65|415
1649175560000|2022-04-05 16:19:20|4547.55|4547.15|4547.05|4546.65|4547.8|4547.4|4547.05|4546.65|279
1649175570000|2022-04-05 16:19:30|4546.8|4546.4|4546.8|4546.4|4547.05|4546.65|4546.8|4546.4|160
1649175580000|2022-04-05 16:19:40|4546.55|4546.15|4546.55|4546.15|4546.55|4546.15|4546.55|4546.15|366
1649175590000|2022-04-05 16:19:50|4546.3|4545.9|4546.55|4546.15|4546.55|4546.15|4546.3|4545.9|610
1649175600000|2022-04-05 16:20:00|4546.3|4545.9|4546.3|4545.9|4546.55|4546.15|4546.3|4545.9|494
1649175610000|2022-04-05 16:20:10|4546.55|4546.15|4546.55|4546.15|4547.05|4546.65|4546.55|4546.15|562
1649175620000|2022-04-05 16:20:20|4546.8|4546.4|4547.05|4546.65|4547.05|4546.65|4546.55|4546.15|119
1649175630000|2022-04-05 16:20:30|4547.3|4546.9|4547.05|4546.65|4547.55|4547.15|4547.05|4546.65|376
1649175640000|2022-04-05 16:20:40|4547.3|4546.9|4547.05|4546.65|4547.55|4547.15|4547.05|4546.65|120
1649175650000|2022-04-05 16:20:50|4547.3|4546.9|4547.55|4547.15|4547.55|4547.15|4547.3|4546.9|487
1649175660000|2022-04-05 16:21:00|4547.3|4546.9|4547.3|4546.9|4547.55|4547.15|4546.8|4546.4|418
1649175670000|2022-04-05 16:21:10|4547.55|4547.15|4547.8|4547.4|4547.8|4547.4|4547.55|4547.15|264
1649175680000|2022-04-05 16:21:20|4547.55|4547.15|4547.8|4547.4|4548.3|4547.9|4547.55|4547.15|293
1649175690000|2022-04-05 16:21:30|4547.55|4547.15|4547.55|4547.15|4547.55|4547.15|4547.3|4546.9|191
1649175700000|2022-04-05 16:21:40|4547.3|4546.9|4547.05|4546.65|4547.3|4546.9|4547.05|4546.65|192
1649175710000|2022-04-05 16:21:50|4547.3|4546.9|4547.05|4546.65|4547.3|4546.9|4547.05|4546.65|123
1649175720000|2022-04-05 16:22:00|4547.3|4546.9|4546.8|4546.4|4547.3|4546.9|4546.8|4546.4|299
1649175730000|2022-04-05 16:22:10|4547.05|4546.65|4545.05|4544.65|4547.05|4546.65|4544.8|4544.4|1820
1649175740000|2022-04-05 16:22:20|4544.8|4544.4|4545.05|4544.65|4545.05|4544.65|4544.8|4544.4|359
1649175750000|2022-04-05 16:22:30|4545.8|4545.4|4545.8|4545.4|4546.05|4545.65|4545.05|4544.65|703
1649175760000|2022-04-05 16:22:40|4545.55|4545.15|4544.55|4544.15|4545.8|4545.4|4544.3|4543.9|786
1649175770000|2022-04-05 16:22:50|4544.8|4544.4|4544.55|4544.15|4544.8|4544.4|4544.55|4544.15|494
1649175780000|2022-04-05 16:23:00|4544.3|4543.9|4544.3|4543.9|4544.3|4543.9|4544.3|4543.9|312
1649175790000|2022-04-05 16:23:10|4544.55|4544.15|4544.55|4544.15|4544.55|4544.15|4544.55|4544.15|528
1649175800000|2022-04-05 16:23:20|4544.8|4544.4|4544.3|4543.9|4544.8|4544.4|4544.3|4543.9|422
1649175810000|2022-04-05 16:23:30|||||||||208
1649175820000|2022-04-05 16:23:40|4544.55|4544.15|4544.8|4544.4|4544.8|4544.4|4544.55|4544.15|578
1649175830000|2022-04-05 16:23:50|4544.55|4544.15|4543.8|4543.4|4544.67|4544.27|4543.8|4543.4|650
1649175840000|2022-04-05 16:24:00|4544.05|4543.65|4544.05|4543.65|4544.3|4543.9|4543.3|4542.9|677
1649175850000|2022-04-05 16:24:10|4543.92|4543.52|4544.8|4544.4|4544.8|4544.4|4543.8|4543.4|357
1649175860000|2022-04-05 16:24:20|4544.55|4544.15|4544.55|4544.15|4544.8|4544.4|4544.55|4544.15|165
1649175870000|2022-04-05 16:24:30|4544.8|4544.4|4545.05|4544.65|4545.05|4544.65|4544.8|4544.4|213
1649175880000|2022-04-05 16:24:40|4544.8|4544.4|4545.3|4544.9|4545.3|4544.9|4544.8|4544.4|251
1649175890000|2022-04-05 16:24:50|4545.55|4545.15|4545.8|4545.4|4546.05|4545.65|4545.55|4545.15|419
1649175900000|2022-04-05 16:25:00|4545.05|4544.65|4544.55|4544.15|4545.05|4544.65|4544.55|4544.15|291
1649175910000|2022-04-05 16:25:10|4544.8|4544.4|4544.55|4544.15|4545.05|4544.65|4544.55|4544.15|594
1649175920000|2022-04-05 16:25:20|4544.8|4544.4|4544.8|4544.4|4544.8|4544.4|4544.55|4544.15|231
1649175930000|2022-04-05 16:25:30|4544.55|4544.15|4544.05|4543.65|4544.55|4544.15|4543.8|4543.4|243
1649175940000|2022-04-05 16:25:40|4544.3|4543.9|4544.3|4543.9|4544.55|4544.15|4544.3|4543.9|176
1649175950000|2022-04-05 16:25:50|4544.55|4544.15|4544.55|4544.15|4544.8|4544.4|4544.3|4543.9|300
1649175960000|2022-04-05 16:26:00|4544.8|4544.4|4544.3|4543.9|4544.8|4544.4|4544.3|4543.9|274
1649175970000|2022-04-05 16:26:10|4544.55|4544.15|4544.8|4544.4|4545.3|4544.9|4544.55|4544.15|269
1649175980000|2022-04-05 16:26:20|4545.05|4544.65|4545.05|4544.65|4545.05|4544.65|4544.55|4544.15|133
1649175990000|2022-04-05 16:26:30|4544.8|4544.4|4545.3|4544.9|4545.3|4544.9|4544.8|4544.4|158
1649176000000|2022-04-05 16:26:40|4545.8|4545.4|4545.55|4545.15|4546.05|4545.65|4545.55|4545.15|288
1649176010000|2022-04-05 16:26:50|4545.8|4545.4|4544.3|4543.9|4545.8|4545.4|4544.3|4543.9|294
1649176020000|2022-04-05 16:27:00|4544.55|4544.15|4544.05|4543.65|4544.55|4544.15|4543.8|4543.4|298
1649176030000|2022-04-05 16:27:10|4543.92|4543.52|4543.8|4543.4|4543.92|4543.52|4543.3|4542.9|412
1649176040000|2022-04-05 16:27:20|4544.05|4543.65|4543.8|4543.4|4544.05|4543.65|4543.55|4543.15|310
1649176050000|2022-04-05 16:27:30|4543.55|4543.15|4542.8|4542.4|4543.55|4543.15|4542.8|4542.4|398
1649176060000|2022-04-05 16:27:40|4543.05|4542.65|4543.05|4542.65|4543.05|4542.65|4542.8|4542.4|275
1649176070000|2022-04-05 16:27:50|4542.8|4542.4|4543.55|4543.15|4543.8|4543.4|4542.8|4542.4|361
1649176080000|2022-04-05 16:28:00|4543.8|4543.4|4543.8|4543.4|4544.3|4543.9|4543.55|4543.15|497
1649176090000|2022-04-05 16:28:10|4544.05|4543.65|4543.92|4543.52|4544.05|4543.65|4543.8|4543.4|128
1649176100000|2022-04-05 16:28:20|4543.8|4543.4|4543.8|4543.4|4544.3|4543.9|4543.8|4543.4|106
1649176110000|2022-04-05 16:28:30|4543.67|4543.27|4543.55|4543.15|4543.8|4543.4|4543.55|4543.15|194
1649176120000|2022-04-05 16:28:40|4543.3|4542.9|4543.55|4543.15|4543.55|4543.15|4543.05|4542.65|260
1649176130000|2022-04-05 16:28:50|4543.8|4543.4|4543.55|4543.15|4543.8|4543.4|4543.3|4542.9|191
1649176140000|2022-04-05 16:29:00|4543.3|4542.9|4543.3|4542.9|4543.55|4543.15|4543.05|4542.65|389
1649176150000|2022-04-05 16:29:10|4543.55|4543.15|4543.8|4543.4|4543.8|4543.4|4543.3|4542.9|202
1649176160000|2022-04-05 16:29:20|4544.05|4543.65|4543.55|4543.15|4544.05|4543.65|4543.55|4543.15|173
1649176170000|2022-04-05 16:29:30|4543.3|4542.9|4543.55|4543.15|4543.55|4543.15|4543.3|4542.9|274
1649176180000|2022-04-05 16:29:40|4543.3|4542.9|4543.3|4542.9|4543.3|4542.9|4543.3|4542.9|115
1649176190000|2022-04-05 16:29:50|4543.55|4543.15|4543.3|4542.9|4543.55|4543.15|4543.3|4542.9|253
1649176200000|2022-04-05 16:30:00|4543.05|4542.65|4542.8|4542.4|4543.05|4542.65|4542.05|4541.65|703
1649176210000|2022-04-05 16:30:10|4542.55|4542.15|4542.8|4542.4|4542.8|4542.4|4542.3|4541.9|370
1649176220000|2022-04-05 16:30:20|4543.05|4542.65|4542.8|4542.4|4543.8|4543.4|4542.8|4542.4|415
1649176230000|2022-04-05 16:30:30|4542.92|4542.52|4543.05|4542.65|4543.05|4542.65|4542.8|4542.4|182
1649176240000|2022-04-05 16:30:40|4542.8|4542.4|4542.8|4542.4|4543.3|4542.9|4542.8|4542.4|151
1649176250000|2022-04-05 16:30:50|4543.05|4542.65|4543.05|4542.65|4543.3|4542.9|4543.05|4542.65|240
1649176260000|2022-04-05 16:31:00|4542.8|4542.4|4542.8|4542.4|4543.05|4542.65|4542.3|4541.9|197
1649176270000|2022-04-05 16:31:10|4542.55|4542.15|4542.8|4542.4|4542.8|4542.4|4542.55|4542.15|214
1649176280000|2022-04-05 16:31:20|4543.05|4542.65|4544.3|4543.9|4544.3|4543.9|4543.05|4542.65|565
1649176290000|2022-04-05 16:31:30|4543.55|4543.15|4543.8|4543.4|4544.05|4543.65|4543.05|4542.65|764
1649176300000|2022-04-05 16:31:40|4544.05|4543.65|4543.3|4542.9|4544.05|4543.65|4543.3|4542.9|267
1649176310000|2022-04-05 16:31:50|4543.05|4542.65|4543.3|4542.9|4543.55|4543.15|4543.05|4542.65|277
1649176320000|2022-04-05 16:32:00|4543.05|4542.65|4543.05|4542.65|4543.3|4542.9|4542.8|4542.4|219
1649176330000|2022-04-05 16:32:10|4543.3|4542.9|4543.3|4542.9|4543.3|4542.9|4543.05|4542.65|110
1649176340000|2022-04-05 16:32:20|4543.05|4542.65|4542.8|4542.4|4543.05|4542.65|4542.8|4542.4|113
1649176350000|2022-04-05 16:32:30|4543.05|4542.65|4543.55|4543.15|4543.55|4543.15|4542.55|4542.15|229
1649176360000|2022-04-05 16:32:40|4543.8|4543.4|4544.05|4543.65|4544.3|4543.9|4543.8|4543.4|191
1649176370000|2022-04-05 16:32:50|4544.3|4543.9|4544.55|4544.15|4544.55|4544.15|4544.3|4543.9|367
1649176380000|2022-04-05 16:33:00|4544.8|4544.4|4545.05|4544.65|4545.05|4544.65|4544.55|4544.15|406
1649176390000|2022-04-05 16:33:10|4544.8|4544.4|4545.05|4544.65|4545.05|4544.65|4544.55|4544.15|253
1649176400000|2022-04-05 16:33:20|4544.55|4544.15|4544.8|4544.4|4545.05|4544.65|4544.55|4544.15|213
1649176410000|2022-04-05 16:33:30|4545.05|4544.65|4545.05|4544.65|4545.05|4544.65|4544.8|4544.4|121
1649176420000|2022-04-05 16:33:40|4544.8|4544.4|4544.55|4544.15|4544.8|4544.4|4544.55|4544.15|191
1649176430000|2022-04-05 16:33:50|4544.8|4544.4|4544.55|4544.15|4544.8|4544.4|4544.3|4543.9|252
1649176440000|2022-04-05 16:34:00|4544.3|4543.9|4543.8|4543.4|4544.3|4543.9|4543.8|4543.4|295
1649176450000|2022-04-05 16:34:10|4544.05|4543.65|4543.8|4543.4|4544.55|4544.15|4543.8|4543.4|274
1649176460000|2022-04-05 16:34:20|4543.92|4543.52|4544.05|4543.65|4544.05|4543.65|4543.8|4543.4|178
1649176470000|2022-04-05 16:34:30|4544.55|4544.15|4544.8|4544.4|4545.05|4544.65|4544.55|4544.15|227
1649176480000|2022-04-05 16:34:40|4544.55|4544.15|4544.55|4544.15|4544.55|4544.15|4544.3|4543.9|193
1649176490000|2022-04-05 16:34:50|4544.8|4544.4|4544.55|4544.15|4544.8|4544.4|4544.3|4543.9|175
1649176500000|2022-04-05 16:35:00|4544.3|4543.9|4543.8|4543.4|4544.3|4543.9|4543.8|4543.4|330
1649176510000|2022-04-05 16:35:10|4543.55|4543.15|4543.8|4543.4|4543.8|4543.4|4543.3|4542.9|373
1649176520000|2022-04-05 16:35:20|4543.55|4543.15|4543.55|4543.15|4543.8|4543.4|4543.55|4543.15|115
1649176530000|2022-04-05 16:35:30|4543.8|4543.4|4543.55|4543.15|4543.8|4543.4|4543.3|4542.9|224
1649176540000|2022-04-05 16:35:40|4543.3|4542.9|4542.55|4542.15|4543.55|4543.15|4542.55|4542.15|376
1649176550000|2022-04-05 16:35:50|4542.8|4542.4|4543.3|4542.9|4543.3|4542.9|4542.55|4542.15|236
1649176560000|2022-04-05 16:36:00|4543.05|4542.65|4542.8|4542.4|4543.05|4542.65|4542.55|4542.15|279
1649176570000|2022-04-05 16:36:10|4542.55|4542.15|4543.05|4542.65|4543.05|4542.65|4542.55|4542.15|191
1649176580000|2022-04-05 16:36:20|4543.3|4542.9|4544.05|4543.65|4544.05|4543.65|4543.3|4542.9|161
1649176590000|2022-04-05 16:36:30|4544.3|4543.9|4544.55|4544.15|4544.55|4544.15|4544.3|4543.9|201
1649176600000|2022-04-05 16:36:40|4544.8|4544.4|4544.55|4544.15|4544.8|4544.4|4544.3|4543.9|239
1649176610000|2022-04-05 16:36:50|4544.8|4544.4|4545.3|4544.9|4545.3|4544.9|4544.8|4544.4|123
1649176620000|2022-04-05 16:37:00|4545.8|4545.4|4545.8|4545.4|4545.8|4545.4|4545.3|4544.9|437
1649176630000|2022-04-05 16:37:10|4545.55|4545.15|4546.05|4545.65|4546.05|4545.65|4545.55|4545.15|358
1649176640000|2022-04-05 16:37:20|4545.8|4545.4|4546.55|4546.15|4546.8|4546.4|4545.8|4545.4|756
1649176650000|2022-04-05 16:37:30|4546.8|4546.4|4546.8|4546.4|4547.05|4546.65|4546.8|4546.4|382
1649176660000|2022-04-05 16:37:40|4547.05|4546.65|4546.8|4546.4|4547.05|4546.65|4546.8|4546.4|212
1649176670000|2022-04-05 16:37:50|4546.55|4546.15|4546.8|4546.4|4546.8|4546.4|4546.55|4546.15|369
1649176680000|2022-04-05 16:38:00|4546.55|4546.15|4546.55|4546.15|4546.8|4546.4|4546.55|4546.15|266
1649176690000|2022-04-05 16:38:10|4546.05|4545.65|4545.3|4544.9|4546.05|4545.65|4545.3|4544.9|467
1649176700000|2022-04-05 16:38:20|4545.55|4545.15|4545.3|4544.9|4545.55|4545.15|4545.3|4544.9|301
1649176710000|2022-04-05 16:38:30|4545.05|4544.65|4545.05|4544.65|4545.3|4544.9|4545.05|4544.65|145
1649176720000|2022-04-05 16:38:40|4544.8|4544.4|4545.55|4545.15|4545.8|4545.4|4544.8|4544.4|238
1649176730000|2022-04-05 16:38:50|4545.8|4545.4|4546.55|4546.15|4546.55|4546.15|4545.55|4545.15|269
1649176740000|2022-04-05 16:39:00|4546.8|4546.4|4546.3|4545.9|4546.8|4546.4|4546.05|4545.65|243
1649176750000|2022-04-05 16:39:10|4546.05|4545.65|4546.3|4545.9|4546.3|4545.9|4545.8|4545.4|160
1649176760000|2022-04-05 16:39:20|4546.55|4546.15|4546.55|4546.15|4546.55|4546.15|4546.05|4545.65|183
1649176770000|2022-04-05 16:39:30|4546.3|4545.9|4547.05|4546.65|4547.05|4546.65|4546.3|4545.9|318
1649176780000|2022-04-05 16:39:40|4546.92|4546.52|4548.05|4547.65|4548.05|4547.65|4546.92|4546.52|640
1649176790000|2022-04-05 16:39:50|4547.8|4547.4|4547.05|4546.65|4547.8|4547.4|4547.05|4546.65|503
1649176800000|2022-04-05 16:40:00|4546.3|4545.9|4547.05|4546.65|4547.3|4546.9|4546.3|4545.9|286
1649176810000|2022-04-05 16:40:10|4547.3|4546.9|4547.05|4546.65|4547.3|4546.9|4546.8|4546.4|165
1649176820000|2022-04-05 16:40:20|4546.8|4546.4|4546.8|4546.4|4546.8|4546.4|4546.55|4546.15|180
1649176830000|2022-04-05 16:40:30|4547.05|4546.65|4547.3|4546.9|4547.3|4546.9|4547.05|4546.65|272
1649176840000|2022-04-05 16:40:40|4547.05|4546.65|4546.8|4546.4|4547.05|4546.65|4546.8|4546.4|76
1649176850000|2022-04-05 16:40:50|4546.55|4546.15|4546.94|4546.54|4547.05|4546.65|4546.3|4545.9|339
1649176860000|2022-04-05 16:41:00|4546.89|4546.49|4546.49|4546.09|4547.1|4546.7|4546.24|4545.84|234
1649176870000|2022-04-05 16:41:10|4546.24|4545.84|4546.24|4545.84|4546.24|4545.84|4545.74|4545.34|251
1649176880000|2022-04-05 16:41:20|4546.36|4545.96|4545.99|4545.59|4546.49|4546.09|4545.74|4545.34|233
1649176890000|2022-04-05 16:41:30|4546.11|4545.71|4546.74|4546.34|4546.74|4546.34|4545.99|4545.59|216
1649176900000|2022-04-05 16:41:40|4546.99|4546.59|4546.74|4546.34|4547.24|4546.84|4546.74|4546.34|289
1649176910000|2022-04-05 16:41:50|4546.49|4546.09|4545.99|4545.59|4546.49|4546.09|4545.99|4545.59|154
1649176920000|2022-04-05 16:42:00|4545.74|4545.34|4544.99|4544.59|4545.99|4545.59|4544.99|4544.59|262
1649176930000|2022-04-05 16:42:10|4545.24|4544.84|4545.24|4544.84|4545.24|4544.84|4544.99|4544.59|110
1649176940000|2022-04-05 16:42:20|4545.49|4545.09|4545.24|4544.84|4545.49|4545.09|4545.24|4544.84|157
1649176950000|2022-04-05 16:42:30|4544.99|4544.59|4545.24|4544.84|4545.24|4544.84|4544.99|4544.59|139
1649176960000|2022-04-05 16:42:40|4545.74|4545.34|4545.49|4545.09|4545.74|4545.34|4545.24|4544.84|278
1649176970000|2022-04-05 16:42:50|4545.61|4545.21|4545.24|4544.84|4545.61|4545.21|4544.99|4544.59|180
1649176980000|2022-04-05 16:43:00|4545.49|4545.09|4545.24|4544.84|4545.74|4545.34|4544.99|4544.59|364
1649176990000|2022-04-05 16:43:10|4545.49|4545.09|4545.74|4545.34|4545.74|4545.34|4545.36|4544.96|166
1649177000000|2022-04-05 16:43:20|4545.49|4545.09|4544.99|4544.59|4545.49|4545.09|4544.99|4544.59|164
1649177010000|2022-04-05 16:43:30|4544.74|4544.34|4544.99|4544.59|4545.24|4544.84|4544.74|4544.34|118
1649177020000|2022-04-05 16:43:40|4545.24|4544.84|4544.99|4544.59|4545.24|4544.84|4544.99|4544.59|195
1649177030000|2022-04-05 16:43:50|4544.74|4544.34|4544.74|4544.34|4544.99|4544.59|4544.74|4544.34|187
1649177040000|2022-04-05 16:44:00|4544.99|4544.59|4544.24|4543.84|4544.99|4544.59|4544.24|4543.84|277
1649177050000|2022-04-05 16:44:10|4543.99|4543.59|4543.74|4543.34|4543.99|4543.59|4543.74|4543.34|240
1649177060000|2022-04-05 16:44:20|4543.99|4543.59|4543.99|4543.59|4543.99|4543.59|4543.49|4543.09|242
1649177070000|2022-04-05 16:44:30|4544.24|4543.84|4543.74|4543.34|4544.24|4543.84|4543.74|4543.34|201
1649177080000|2022-04-05 16:44:40|4543.49|4543.09|4543.49|4543.09|4543.74|4543.34|4543.24|4542.84|177
1649177090000|2022-04-05 16:44:50|4543.74|4543.34|4543.99|4543.59|4543.99|4543.59|4543.74|4543.34|205
1649177100000|2022-04-05 16:45:00|4544.24|4543.84|4543.49|4543.09|4544.49|4544.09|4543.49|4543.09|498
1649177110000|2022-04-05 16:45:10|4543.74|4543.34|4543.74|4543.34|4543.99|4543.59|4543.49|4543.09|204
1649177120000|2022-04-05 16:45:20|4543.99|4543.59|4544.24|4543.84|4544.24|4543.84|4543.99|4543.59|231
1649177130000|2022-04-05 16:45:30|4543.99|4543.59|4543.74|4543.34|4543.99|4543.59|4543.74|4543.34|158
1649177140000|2022-04-05 16:45:40|4543.99|4543.59|4544.24|4543.84|4544.74|4544.34|4543.99|4543.59|235
1649177150000|2022-04-05 16:45:50|4543.99|4543.59|4545.49|4545.09|4545.49|4545.09|4543.99|4543.59|523
1649177160000|2022-04-05 16:46:00|4545.24|4544.84|4544.49|4544.09|4545.49|4545.09|4544.49|4544.09|178
1649177170000|2022-04-05 16:46:10|4544.74|4544.34|4545.24|4544.84|4545.24|4544.84|4544.24|4543.84|248
1649177180000|2022-04-05 16:46:20|4545.49|4545.09|4545.74|4545.34|4545.86|4545.46|4545.49|4545.09|161
1649177190000|2022-04-05 16:46:30|4545.49|4545.09|4544.24|4543.84|4545.49|4545.09|4544.24|4543.84|199
1649177200000|2022-04-05 16:46:40|4544.49|4544.09|4544.24|4543.84|4544.74|4544.34|4543.99|4543.59|353
1649177210000|2022-04-05 16:46:50|4544.36|4543.96|4544.49|4544.09|4544.49|4544.09|4544.24|4543.84|144
1649177220000|2022-04-05 16:47:00|4544.36|4543.96|4543.74|4543.34|4544.36|4543.96|4543.74|4543.34|210
1649177230000|2022-04-05 16:47:10|4543.99|4543.59|4543.24|4542.84|4543.99|4543.59|4543.24|4542.84|159
1649177240000|2022-04-05 16:47:20|4543.36|4542.96|4544.74|4544.34|4544.74|4544.34|4543.24|4542.84|473
1649177250000|2022-04-05 16:47:30|4544.99|4544.59|4544.74|4544.34|4544.99|4544.59|4544.49|4544.09|241
1649177260000|2022-04-05 16:47:40|4544.99|4544.59|4544.99|4544.59|4544.99|4544.59|4544.74|4544.34|117
1649177270000|2022-04-05 16:47:50|4545.24|4544.84|4544.74|4544.34|4545.49|4545.09|4544.74|4544.34|365
1649177280000|2022-04-05 16:48:00|4544.99|4544.59|4544.99|4544.59|4545.49|4545.09|4544.74|4544.34|281
1649177290000|2022-04-05 16:48:10|4544.74|4544.34|4545.24|4544.84|4545.24|4544.84|4544.74|4544.34|210
1649177300000|2022-04-05 16:48:20|4545.49|4545.09|4545.74|4545.34|4545.99|4545.59|4545.49|4545.09|145
1649177310000|2022-04-05 16:48:30|4545.99|4545.59|4545.74|4545.34|4545.99|4545.59|4545.74|4545.34|238
1649177320000|2022-04-05 16:48:40|4545.99|4545.59|4546.24|4545.84|4546.24|4545.84|4545.99|4545.59|126
1649177330000|2022-04-05 16:48:50|4546.74|4546.34|4546.86|4546.46|4546.99|4546.59|4546.49|4546.09|380
1649177340000|2022-04-05 16:49:00|4546.99|4546.59|4547.49|4547.09|4547.49|4547.09|4546.74|4546.34|444
1649177350000|2022-04-05 16:49:10|4547.74|4547.34|4547.49|4547.09|4547.99|4547.59|4547.49|4547.09|486
1649177360000|2022-04-05 16:49:20|4547.74|4547.34|4547.24|4546.84|4547.74|4547.34|4546.99|4546.59|227
1649177370000|2022-04-05 16:49:30|4547.49|4547.09|4547.49|4547.09|4547.74|4547.34|4547.24|4546.84|170
1649177380000|2022-04-05 16:49:40|4547.36|4546.96|4547.99|4547.59|4547.99|4547.59|4547.24|4546.84|323
1649177390000|2022-04-05 16:49:50|4548.24|4547.84|4547.99|4547.59|4548.24|4547.84|4547.74|4547.34|296
1649177400000|2022-04-05 16:50:00|4547.74|4547.34|4548.74|4548.34|4548.74|4548.34|4547.74|4547.34|564
1649177410000|2022-04-05 16:50:10|4548.49|4548.09|4547.99|4547.59|4548.49|4548.09|4547.74|4547.34|456
1649177420000|2022-04-05 16:50:20|4547.74|4547.34|4547.49|4547.09|4547.99|4547.59|4547.24|4546.84|311
1649177430000|2022-04-05 16:50:30|4547.74|4547.34|4546.99|4546.59|4547.74|4547.34|4546.99|4546.59|265
1649177440000|2022-04-05 16:50:40|4546.74|4546.34|4547.49|4547.09|4547.99|4547.59|4546.74|4546.34|295
1649177450000|2022-04-05 16:50:50|4547.61|4547.21|4547.74|4547.34|4547.74|4547.34|4547.49|4547.09|141
1649177460000|2022-04-05 16:51:00|4548.24|4547.84|4548.49|4548.09|4548.99|4548.59|4548.24|4547.84|413
1649177470000|2022-04-05 16:51:10|4548.24|4547.84|4548.24|4547.84|4548.49|4548.09|4548.24|4547.84|253
1649177480000|2022-04-05 16:51:20|4547.99|4547.59|4548.49|4548.09|4548.49|4548.09|4547.99|4547.59|180
1649177490000|2022-04-05 16:51:30|4548.74|4548.34|4549.24|4548.84|4549.24|4548.84|4548.49|4548.09|447
1649177500000|2022-04-05 16:51:40|4549.74|4549.34|4549.24|4548.84|4549.74|4549.34|4548.99|4548.59|546
1649177510000|2022-04-05 16:51:50|4549.49|4549.09|4549.24|4548.84|4549.74|4549.34|4549.24|4548.84|235
1649177520000|2022-04-05 16:52:00|4549.49|4549.09|4548.99|4548.59|4549.49|4549.09|4548.99|4548.59|203
1649177530000|2022-04-05 16:52:10|4549.24|4548.84|4549.49|4549.09|4549.74|4549.34|4548.99|4548.59|194
1649177540000|2022-04-05 16:52:20|4549.24|4548.84|4548.61|4548.21|4549.24|4548.84|4548.49|4548.09|221
1649177550000|2022-04-05 16:52:30|4548.24|4547.84|4548.74|4548.34|4548.74|4548.34|4548.24|4547.84|207
1649177560000|2022-04-05 16:52:40|4548.86|4548.46|4549.74|4549.34|4549.74|4549.34|4548.74|4548.34|259
1649177570000|2022-04-05 16:52:50|4549.99|4549.59|4549.49|4549.09|4549.99|4549.59|4549.36|4548.96|260
1649177580000|2022-04-05 16:53:00|4549.24|4548.84|4549.24|4548.84|4549.49|4549.09|4548.99|4548.59|150
1649177590000|2022-04-05 16:53:10|4548.99|4548.59|4549.24|4548.84|4549.24|4548.84|4548.99|4548.59|109
1649177600000|2022-04-05 16:53:20|4548.99|4548.59|4550.24|4549.84|4550.24|4549.84|4548.99|4548.59|328
1649177610000|2022-04-05 16:53:30|4550.49|4550.09|4550.24|4549.84|4550.49|4550.09|4549.99|4549.59|399
1649177620000|2022-04-05 16:53:40|4549.99|4549.59|4549.99|4549.59|4549.99|4549.59|4549.49|4549.09|322
1649177630000|2022-04-05 16:53:50|4550.11|4549.71|4550.24|4549.84|4550.49|4550.09|4549.99|4549.59|360
1649177640000|2022-04-05 16:54:00|4550.49|4550.09|4550.24|4549.84|4550.49|4550.09|4550.24|4549.84|438
1649177650000|2022-04-05 16:54:10|4550.36|4549.96|4550.49|4550.09|4550.49|4550.09|4550.24|4549.84|108
1649177660000|2022-04-05 16:54:20|4550.24|4549.84|4550.24|4549.84|4550.49|4550.09|4550.24|4549.84|274
1649177670000|2022-04-05 16:54:30|4550.49|4550.09|4550.24|4549.84|4550.49|4550.09|4550.24|4549.84|240
1649177680000|2022-04-05 16:54:40|4549.99|4549.59|4550.49|4550.09|4550.49|4550.09|4549.99|4549.59|203
1649177690000|2022-04-05 16:54:50|4550.24|4549.84|4550.24|4549.84|4550.24|4549.84|4549.99|4549.59|346
1649177700000|2022-04-05 16:55:00|4550.49|4550.09|4550.49|4550.09|4550.49|4550.09|4549.99|4549.59|290
1649177710000|2022-04-05 16:55:10|4550.24|4549.84|4549.99|4549.59|4550.49|4550.09|4549.99|4549.59|260
1649177720000|2022-04-05 16:55:20|||||||||557
1649177730000|2022-04-05 16:55:30|4550.24|4549.84|4549.74|4549.34|4550.24|4549.84|4549.49|4549.09|355
1649177740000|2022-04-05 16:55:40|4549.99|4549.59|4549.74|4549.34|4550.24|4549.84|4549.74|4549.34|322
1649177750000|2022-04-05 16:55:50|4549.99|4549.59|4549.74|4549.34|4549.99|4549.59|4549.49|4549.09|283
1649177760000|2022-04-05 16:56:00|4549.99|4549.59|4550.49|4550.09|4550.49|4550.09|4549.74|4549.34|361
1649177770000|2022-04-05 16:56:10|4550.24|4549.84|4550.49|4550.09|4550.49|4550.09|4549.99|4549.59|376
1649177780000|2022-04-05 16:56:20|4550.36|4549.96|4550.24|4549.84|4550.36|4549.96|4550.24|4549.84|146
1649177790000|2022-04-05 16:56:30|4549.99|4549.59|4550.24|4549.84|4550.49|4550.09|4549.99|4549.59|319
1649177800000|2022-04-05 16:56:40|4550.11|4549.71|4550.49|4550.09|4550.49|4550.09|4550.11|4549.71|228
1649177810000|2022-04-05 16:56:50|4550.24|4549.84|4550.49|4550.09|4550.49|4550.09|4550.24|4549.84|247
1649177820000|2022-04-05 16:57:00|4550.61|4550.21|4550.61|4550.21|4550.61|4550.21|4550.49|4550.09|402
1649177830000|2022-04-05 16:57:10|4550.74|4550.34|4550.49|4550.09|4550.99|4550.59|4550.49|4550.09|292
1649177840000|2022-04-05 16:57:20|4550.24|4549.84|4550.24|4549.84|4550.24|4549.84|4549.99|4549.59|241
1649177850000|2022-04-05 16:57:30|4549.99|4549.59|4550.24|4549.84|4550.24|4549.84|4549.99|4549.59|111
1649177860000|2022-04-05 16:57:40|4549.99|4549.59|4549.24|4548.84|4549.99|4549.59|4549.24|4548.84|339
1649177870000|2022-04-05 16:57:50|4548.74|4548.34|4548.99|4548.59|4548.99|4548.59|4548.74|4548.34|359
1649177880000|2022-04-05 16:58:00|4549.24|4548.84|4548.74|4548.34|4549.24|4548.84|4548.74|4548.34|93
1649177890000|2022-04-05 16:58:10|4548.49|4548.09|4548.74|4548.34|4548.99|4548.59|4548.49|4548.09|334
1649177900000|2022-04-05 16:58:20|4548.99|4548.59|4549.74|4549.34|4549.74|4549.34|4548.99|4548.59|204
1649177910000|2022-04-05 16:58:30|4549.99|4549.59|4550.74|4550.34|4550.74|4550.34|4549.99|4549.59|174
1649177920000|2022-04-05 16:58:40|4550.99|4550.59|4551.74|4551.34|4551.99|4551.59|4550.99|4550.59|536
1649177930000|2022-04-05 16:58:50|4551.49|4551.09|4551.36|4550.96|4551.74|4551.34|4551.24|4550.84|396
1649177940000|2022-04-05 16:59:00|4551.49|4551.09|4551.74|4551.34|4552.24|4551.84|4551.49|4551.09|418
1649177950000|2022-04-05 16:59:10|4551.49|4551.09|4551.24|4550.84|4551.61|4551.21|4551.24|4550.84|176
1649177960000|2022-04-05 16:59:20|4551.36|4550.96|4550.49|4550.09|4551.36|4550.96|4550.49|4550.09|272
1649177970000|2022-04-05 16:59:30|4550.24|4549.84|4550.49|4550.09|4550.49|4550.09|4550.24|4549.84|125
1649177980000|2022-04-05 16:59:40|4550.74|4550.34|4550.74|4550.34|4550.99|4550.59|4550.49|4550.09|148
1649177990000|2022-04-05 16:59:50|4550.99|4550.59|4550.74|4550.34|4551.24|4550.84|4550.61|4550.21|194
1649178000000|2022-04-05 17:00:00|4550.49|4550.09|4550.49|4550.09|4550.49|4550.09|4550.49|4550.09|241
1649178010000|2022-04-05 17:00:10|4550.74|4550.34|4550.99|4550.59|4550.99|4550.59|4550.61|4550.21|271
1649178020000|2022-04-05 17:00:20|4550.86|4550.46|4550.49|4550.09|4550.99|4550.59|4550.49|4550.09|195
1649178030000|2022-04-05 17:00:30|4549.99|4549.59|4549.74|4549.34|4550.24|4549.84|4549.74|4549.34|181
1649178040000|2022-04-05 17:00:40|4549.86|4549.46|4549.24|4548.84|4549.99|4549.59|4549.24|4548.84|379
1649178050000|2022-04-05 17:00:50|4549.49|4549.09|4549.24|4548.84|4549.49|4549.09|4549.24|4548.84|179
1649178060000|2022-04-05 17:01:00|4549.49|4549.09|4549.24|4548.84|4549.74|4549.34|4549.24|4548.84|382
1649178070000|2022-04-05 17:01:10|4549.49|4549.09|4549.24|4548.84|4549.49|4549.09|4548.99|4548.59|186
1649178080000|2022-04-05 17:01:20|4548.99|4548.59|4549.24|4548.84|4549.74|4549.34|4548.99|4548.59|202
1649178090000|2022-04-05 17:01:30|4549.49|4549.09|4549.24|4548.84|4549.74|4549.34|4549.24|4548.84|116
1649178100000|2022-04-05 17:01:40|4549.11|4548.71|4548.99|4548.59|4549.24|4548.84|4548.99|4548.59|183
1649178110000|2022-04-05 17:01:50|4549.24|4548.84|4549.24|4548.84|4549.24|4548.84|4549.24|4548.84|124
1649178120000|2022-04-05 17:02:00|4549.49|4549.09|4549.99|4549.59|4550.24|4549.84|4549.49|4549.09|271
1649178130000|2022-04-05 17:02:10|4549.74|4549.34|4549.74|4549.34|4549.74|4549.34|4549.24|4548.84|189
1649178140000|2022-04-05 17:02:20|4550.24|4549.84|4549.99|4549.59|4550.24|4549.84|4549.99|4549.59|109
1649178150000|2022-04-05 17:02:30|4549.74|4549.34|4549.74|4549.34|4549.74|4549.34|4549.74|4549.34|103
1649178160000|2022-04-05 17:02:40|4549.99|4549.59|4549.99|4549.59|4550.11|4549.71|4549.74|4549.34|180
1649178170000|2022-04-05 17:02:50|4550.24|4549.84|4550.74|4550.34|4550.99|4550.59|4549.99|4549.59|268
1649178180000|2022-04-05 17:03:00|4550.49|4550.09|4550.49|4550.09|4550.49|4550.09|4550.49|4550.09|115
1649178190000|2022-04-05 17:03:10|4550.74|4550.34|4549.99|4549.59|4550.74|4550.34|4549.99|4549.59|90
1649178200000|2022-04-05 17:03:20|||||||||70
1649178210000|2022-04-05 17:03:30|4549.74|4549.34|4549.99|4549.59|4549.99|4549.59|4549.74|4549.34|212
1649178220000|2022-04-05 17:03:40|4549.74|4549.34|4550.24|4549.84|4550.24|4549.84|4549.74|4549.34|205
1649178230000|2022-04-05 17:03:50|4550.49|4550.09|4549.99|4549.59|4550.49|4550.09|4549.99|4549.59|111
1649178240000|2022-04-05 17:04:00|4550.24|4549.84|4550.74|4550.34|4550.99|4550.59|4550.11|4549.71|238
1649178250000|2022-04-05 17:04:10|4550.49|4550.09|4551.24|4550.84|4551.24|4550.84|4550.24|4549.84|136
1649178260000|2022-04-05 17:04:20|4551.49|4551.09|4550.99|4550.59|4551.49|4551.09|4550.99|4550.59|228
1649178270000|2022-04-05 17:04:30|4551.24|4550.84|4551.24|4550.84|4551.24|4550.84|4550.99|4550.59|104
1649178280000|2022-04-05 17:04:40|4550.99|4550.59|4550.99|4550.59|4550.99|4550.59|4550.99|4550.59|73
1649178290000|2022-04-05 17:04:50|4551.24|4550.84|4550.74|4550.34|4551.24|4550.84|4550.49|4550.09|251
1649178300000|2022-04-05 17:05:00|4550.61|4550.21|4550.74|4550.34|4550.74|4550.34|4550.24|4549.84|258
1649178310000|2022-04-05 17:05:10|4550.49|4550.09|4549.74|4549.34|4550.49|4550.09|4549.74|4549.34|205
1649178320000|2022-04-05 17:05:20|4549.99|4549.59|4549.99|4549.59|4549.99|4549.59|4549.74|4549.34|73
1649178330000|2022-04-05 17:05:30|4549.74|4549.34|4550.24|4549.84|4550.49|4550.09|4549.74|4549.34|181
1649178340000|2022-04-05 17:05:40|4549.99|4549.59|4549.99|4549.59|4550.11|4549.71|4549.99|4549.59|76
1649178350000|2022-04-05 17:05:50|4549.74|4549.34|4550.24|4549.84|4550.49|4550.09|4549.49|4549.09|276
1649178360000|2022-04-05 17:06:00|4550.74|4550.34|4550.86|4550.46|4550.86|4550.46|4550.49|4550.09|95
1649178370000|2022-04-05 17:06:10|4550.74|4550.34|4550.49|4550.09|4550.74|4550.34|4550.49|4550.09|75
1649178380000|2022-04-05 17:06:20|4550.74|4550.34|4550.61|4550.21|4550.74|4550.34|4550.49|4550.09|73
1649178390000|2022-04-05 17:06:30|4550.49|4550.09|4550.99|4550.59|4550.99|4550.59|4550.49|4550.09|57
1649178400000|2022-04-05 17:06:40|4551.24|4550.84|4552.99|4552.59|4552.99|4552.59|4551.24|4550.84|850
1649178410000|2022-04-05 17:06:50|4553.99|4553.59|4554.49|4554.09|4554.99|4554.59|4553.99|4553.59|1799
1649178420000|2022-04-05 17:07:00|4554.24|4553.84|4554.24|4553.84|4554.49|4554.09|4553.74|4553.34|606
1649178430000|2022-04-05 17:07:10|4554.11|4553.71|4553.61|4553.21|4554.24|4553.84|4553.61|4553.21|439
1649178440000|2022-04-05 17:07:20|4553.49|4553.09|4553.86|4553.46|4553.99|4553.59|4553.49|4553.09|260
1649178450000|2022-04-05 17:07:30|4553.99|4553.59|4553.49|4553.09|4553.99|4553.59|4553.24|4552.84|211
1649178460000|2022-04-05 17:07:40|4553.74|4553.34|4553.74|4553.34|4553.74|4553.34|4553.49|4553.09|112
1649178470000|2022-04-05 17:07:50|4553.99|4553.59|4554.49|4554.09|4554.61|4554.21|4553.99|4553.59|324
1649178480000|2022-04-05 17:08:00|4554.74|4554.34|4554.99|4554.59|4554.99|4554.59|4554.49|4554.09|248
1649178490000|2022-04-05 17:08:10|4555.24|4554.84|4555.74|4555.34|4555.99|4555.59|4555.11|4554.71|690
1649178500000|2022-04-05 17:08:20|4555.99|4555.59|4556.49|4556.09|4556.49|4556.09|4555.99|4555.59|454
1649178510000|2022-04-05 17:08:30|4556.24|4555.84|4556.49|4556.09|4556.49|4556.09|4555.99|4555.59|370
1649178520000|2022-04-05 17:08:40|4556.61|4556.21|4556.74|4556.34|4556.74|4556.34|4556.24|4555.84|300
1649178530000|2022-04-05 17:08:50|4557.24|4556.84|4556.24|4555.84|4557.24|4556.84|4556.24|4555.84|357
1649178540000|2022-04-05 17:09:00|4555.99|4555.59|4556.74|4556.34|4556.99|4556.59|4555.99|4555.59|331
1649178550000|2022-04-05 17:09:10|||||||||143
1649178560000|2022-04-05 17:09:20|4556.99|4556.59|4557.49|4557.09|4557.49|4557.09|4556.49|4556.09|374
1649178570000|2022-04-05 17:09:30|4557.74|4557.34|4557.99|4557.59|4557.99|4557.59|4557.49|4557.09|428
1649178580000|2022-04-05 17:09:40|4557.74|4557.34|4558.24|4557.84|4558.24|4557.84|4557.74|4557.34|312
1649178590000|2022-04-05 17:09:50|4558.11|4557.71|4558.49|4558.09|4558.49|4558.09|4557.99|4557.59|370
1649178600000|2022-04-05 17:10:00|4558.74|4558.34|4558.74|4558.34|4559.24|4558.84|4558.74|4558.34|712
1649178610000|2022-04-05 17:10:10|4558.61|4558.21|4557.49|4557.09|4558.99|4558.59|4557.49|4557.09|524
1649178620000|2022-04-05 17:10:20|4557.74|4557.34|4557.74|4557.34|4557.99|4557.59|4557.49|4557.09|194
1649178630000|2022-04-05 17:10:30|4558.24|4557.84|4558.74|4558.34|4558.99|4558.59|4558.24|4557.84|327
1649178640000|2022-04-05 17:10:40|4558.49|4558.09|4557.99|4557.59|4558.49|4558.09|4557.99|4557.59|204
1649178650000|2022-04-05 17:10:50|4558.24|4557.84|4557.99|4557.59|4558.24|4557.84|4557.99|4557.59|257
1649178660000|2022-04-05 17:11:00|4557.49|4557.09|4557.74|4557.34|4558.11|4557.71|4557.49|4557.09|309
1649178670000|2022-04-05 17:11:10|4557.99|4557.59|4558.24|4557.84|4558.24|4557.84|4557.74|4557.34|226
1649178680000|2022-04-05 17:11:20|4558.11|4557.71|4557.74|4557.34|4558.24|4557.84|4557.74|4557.34|224
1649178690000|2022-04-05 17:11:30|4557.99|4557.59|4558.24|4557.84|4558.24|4557.84|4557.74|4557.34|217
1649178700000|2022-04-05 17:11:40|4557.99|4557.59|4558.24|4557.84|4558.36|4557.96|4557.99|4557.59|270
1649178710000|2022-04-05 17:11:50|4558.49|4558.09|4558.74|4558.34|4558.74|4558.34|4558.49|4558.09|210
1649178720000|2022-04-05 17:12:00|4558.49|4558.09|4558.74|4558.34|4558.99|4558.59|4558.24|4557.84|405
1649178730000|2022-04-05 17:12:10|4558.99|4558.59|4558.74|4558.34|4559.24|4558.84|4558.74|4558.34|354
1649178740000|2022-04-05 17:12:20|4558.99|4558.59|4558.99|4558.59|4559.24|4558.84|4558.49|4558.09|368
1649178750000|2022-04-05 17:12:30|4558.74|4558.34|4558.49|4558.09|4559.24|4558.84|4558.49|4558.09|369
1649178760000|2022-04-05 17:12:40|4558.74|4558.34|4558.49|4558.09|4558.99|4558.59|4558.49|4558.09|268
1649178770000|2022-04-05 17:12:50|4558.74|4558.34|4558.99|4558.59|4558.99|4558.59|4558.49|4558.09|166
1649178780000|2022-04-05 17:13:00|4559.24|4558.84|4558.24|4557.84|4559.24|4558.84|4558.24|4557.84|254
1649178790000|2022-04-05 17:13:10|4558.49|4558.09|4557.99|4557.59|4558.49|4558.09|4557.74|4557.34|339
1649178800000|2022-04-05 17:13:20|4557.74|4557.34|4558.24|4557.84|4558.49|4558.09|4557.74|4557.34|173
1649178810000|2022-04-05 17:13:30|4558.74|4558.34|4558.49|4558.09|4558.74|4558.34|4558.49|4558.09|233
1649178820000|2022-04-05 17:13:40|4558.24|4557.84|4558.49|4558.09|4558.49|4558.09|4558.24|4557.84|238
1649178830000|2022-04-05 17:13:50|4558.74|4558.34|4558.74|4558.34|4558.74|4558.34|4558.74|4558.34|169
1649178840000|2022-04-05 17:14:00|4558.99|4558.59|4558.99|4558.59|4559.24|4558.84|4558.99|4558.59|192
1649178850000|2022-04-05 17:14:10|4558.74|4558.34|4558.74|4558.34|4558.99|4558.59|4558.74|4558.34|90
1649178860000|2022-04-05 17:14:20|4558.99|4558.59|4558.24|4557.84|4558.99|4558.59|4558.24|4557.84|164
1649178870000|2022-04-05 17:14:30|4557.99|4557.59|4558.24|4557.84|4558.24|4557.84|4557.99|4557.59|178
1649178880000|2022-04-05 17:14:40|4558.49|4558.09|4558.49|4558.09|4558.49|4558.09|4558.49|4558.09|253
1649178890000|2022-04-05 17:14:50|4558.74|4558.34|4558.74|4558.34|4559.24|4558.84|4558.49|4558.09|161
1649178900000|2022-04-05 17:15:00|4558.49|4558.09|4559.24|4558.84|4559.24|4558.84|4558.49|4558.09|132
1649178910000|2022-04-05 17:15:10|4558.99|4558.59|4559.24|4558.84|4559.24|4558.84|4558.74|4558.34|239
1649178920000|2022-04-05 17:15:20|4558.99|4558.59|4558.99|4558.59|4559.11|4558.71|4558.74|4558.34|96
1649178930000|2022-04-05 17:15:30|4558.74|4558.34|4558.49|4558.09|4558.74|4558.34|4558.49|4558.09|220
1649178940000|2022-04-05 17:15:40|4558.74|4558.34|4558.24|4557.84|4558.74|4558.34|4558.24|4557.84|216
1649178950000|2022-04-05 17:15:50|4558.49|4558.09|4558.24|4557.84|4558.49|4558.09|4558.24|4557.84|161
1649178960000|2022-04-05 17:16:00|4557.99|4557.59|4557.74|4557.34|4557.99|4557.59|4557.74|4557.34|367
1649178970000|2022-04-05 17:16:10|4557.99|4557.59|4558.49|4558.09|4558.49|4558.09|4557.99|4557.59|170
1649178980000|2022-04-05 17:16:20|4558.74|4558.34|4558.49|4558.09|4558.74|4558.34|4558.49|4558.09|140
1649178990000|2022-04-05 17:16:30|4558.74|4558.34|4558.49|4558.09|4558.74|4558.34|4558.24|4557.84|175
1649179000000|2022-04-05 17:16:40|4558.61|4558.21|4558.74|4558.34|4558.74|4558.34|4558.49|4558.09|146
1649179010000|2022-04-05 17:16:50|4558.49|4558.09|4558.74|4558.34|4558.74|4558.34|4558.49|4558.09|110
1649179020000|2022-04-05 17:17:00|4558.61|4558.21|4558.49|4558.09|4558.61|4558.21|4558.49|4558.09|135
1649179030000|2022-04-05 17:17:10|4558.74|4558.34|4558.24|4557.84|4558.74|4558.34|4558.24|4557.84|495
1649179040000|2022-04-05 17:17:20|4557.99|4557.59|4557.99|4557.59|4558.24|4557.84|4557.99|4557.59|160
1649179050000|2022-04-05 17:17:30|4558.24|4557.84|4558.24|4557.84|4558.49|4558.09|4558.24|4557.84|344
1649179060000|2022-04-05 17:17:40|4558.49|4558.09|4558.49|4558.09|4558.49|4558.09|4558.24|4557.84|132
1649179070000|2022-04-05 17:17:50|4558.24|4557.84|4558.49|4558.09|4558.49|4558.09|4557.99|4557.59|279
1649179080000|2022-04-05 17:18:00|4558.99|4558.59|4559.24|4558.84|4559.24|4558.84|4558.99|4558.59|332
1649179090000|2022-04-05 17:18:10|4558.99|4558.59|4559.74|4559.34|4559.74|4559.34|4558.99|4558.59|315
1649179100000|2022-04-05 17:18:20|4561.24|4560.84|4561.24|4560.84|4561.49|4561.09|4560.99|4560.59|2008
1649179110000|2022-04-05 17:18:30|4560.99|4560.59|4560.74|4560.34|4561.49|4561.09|4560.49|4560.09|587
1649179120000|2022-04-05 17:18:40|4560.49|4560.09|4560.74|4560.34|4560.99|4560.59|4560.49|4560.09|306
1649179130000|2022-04-05 17:18:50|4560.86|4560.46|4560.99|4560.59|4561.11|4560.71|4560.61|4560.21|289
1649179140000|2022-04-05 17:19:00|4561.24|4560.84|4560.99|4560.59|4561.24|4560.84|4560.99|4560.59|705
1649179150000|2022-04-05 17:19:10|4560.74|4560.34|4561.74|4561.34|4561.74|4561.34|4560.74|4560.34|619
1649179160000|2022-04-05 17:19:20|4561.49|4561.09|4561.24|4560.84|4561.49|4561.09|4560.74|4560.34|459
1649179170000|2022-04-05 17:19:30|4560.99|4560.59|4560.61|4560.21|4560.99|4560.59|4560.61|4560.21|448
1649179180000|2022-04-05 17:19:40|4560.74|4560.34|4560.99|4560.59|4560.99|4560.59|4560.49|4560.09|274
1649179190000|2022-04-05 17:19:50|4560.74|4560.34|4561.49|4561.09|4561.49|4561.09|4560.74|4560.34|260
1649179200000|2022-04-05 17:20:00|4561.24|4560.84|4561.74|4561.34|4561.99|4561.59|4561.24|4560.84|434
1649179210000|2022-04-05 17:20:10|4561.49|4561.09|4561.49|4561.09|4561.49|4561.09|4561.49|4561.09|161
1649179220000|2022-04-05 17:20:20|4561.24|4560.84|4560.74|4560.34|4561.24|4560.84|4560.74|4560.34|309
1649179230000|2022-04-05 17:20:30|||||||||98
1649179240000|2022-04-05 17:20:40|4560.49|4560.09|4560.74|4560.34|4560.74|4560.34|4560.24|4559.84|218
1649179250000|2022-04-05 17:20:50|4560.99|4560.59|4560.99|4560.59|4560.99|4560.59|4560.74|4560.34|249
1649179260000|2022-04-05 17:21:00|4560.74|4560.34|4560.74|4560.34|4560.74|4560.34|4560.61|4560.21|127
1649179270000|2022-04-05 17:21:10|4560.99|4560.59|4560.49|4560.09|4560.99|4560.59|4560.49|4560.09|123
1649179280000|2022-04-05 17:21:20|4560.24|4559.84|4560.74|4560.34|4560.74|4560.34|4560.24|4559.84|196
1649179290000|2022-04-05 17:21:30|4561.24|4560.84|4561.24|4560.84|4561.24|4560.84|4561.24|4560.84|243
1649179300000|2022-04-05 17:21:40|4561.11|4560.71|4561.49|4561.09|4561.49|4561.09|4561.11|4560.71|182
1649179310000|2022-04-05 17:21:50|4561.74|4561.34|4561.49|4561.09|4561.74|4561.34|4561.49|4561.09|360
1649179320000|2022-04-05 17:22:00|4561.24|4560.84|4561.24|4560.84|4561.74|4561.34|4560.99|4560.59|308
1649179330000|2022-04-05 17:22:10|4560.99|4560.59|4560.49|4560.09|4560.99|4560.59|4560.49|4560.09|218
1649179340000|2022-04-05 17:22:20|4560.61|4560.21|4560.74|4560.34|4560.74|4560.34|4560.61|4560.21|163
1649179350000|2022-04-05 17:22:30|||||||||308
1649179360000|2022-04-05 17:22:40|4560.49|4560.09|4560.49|4560.09|4560.49|4560.09|4560.49|4560.09|124
1649179370000|2022-04-05 17:22:50|4560.99|4560.59|4560.99|4560.59|4560.99|4560.59|4560.99|4560.59|250
1649179380000|2022-04-05 17:23:00|4561.24|4560.84|4561.24|4560.84|4561.24|4560.84|4560.99|4560.59|324
1649179390000|2022-04-05 17:23:10|4560.99|4560.59|4560.24|4559.84|4560.99|4560.59|4559.99|4559.59|227
1649179400000|2022-04-05 17:23:20|4560.49|4560.09|4560.24|4559.84|4560.49|4560.09|4560.24|4559.84|97
1649179410000|2022-04-05 17:23:30|||||||||114
1649179420000|2022-04-05 17:23:40|4559.99|4559.59|4559.49|4559.09|4559.99|4559.59|4559.49|4559.09|344
1649179430000|2022-04-05 17:23:50|4559.74|4559.34|4558.99|4558.59|4559.74|4559.34|4558.99|4558.59|375
1649179440000|2022-04-05 17:24:00|4559.24|4558.84|4559.74|4559.34|4559.74|4559.34|4559.24|4558.84|271
1649179450000|2022-04-05 17:24:10|4559.99|4559.59|4559.74|4559.34|4559.99|4559.59|4559.74|4559.34|178
1649179460000|2022-04-05 17:24:20|4559.49|4559.09|4559.49|4559.09|4559.49|4559.09|4559.24|4558.84|141
1649179470000|2022-04-05 17:24:30|||||||||19
1649179480000|2022-04-05 17:24:40|4559.74|4559.34|4559.24|4558.84|4559.74|4559.34|4558.99|4558.59|273
1649179490000|2022-04-05 17:24:50|4559.49|4559.09|4559.24|4558.84|4559.49|4559.09|4558.99|4558.59|330
1649179500000|2022-04-05 17:25:00|4558.99|4558.59|4559.24|4558.84|4559.49|4559.09|4558.99|4558.59|173
1649179510000|2022-04-05 17:25:10|4559.49|4559.09|4559.49|4559.09|4559.49|4559.09|4559.24|4558.84|200
1649179520000|2022-04-05 17:25:20|4559.74|4559.34|4559.49|4559.09|4559.74|4559.34|4559.24|4558.84|196
1649179530000|2022-04-05 17:25:30|4559.24|4558.84|4558.99|4558.59|4559.24|4558.84|4558.99|4558.59|127
1649179540000|2022-04-05 17:25:40|4558.74|4558.34|4558.49|4558.09|4558.74|4558.34|4558.49|4558.09|290
1649179550000|2022-04-05 17:25:50|4558.24|4557.84|4558.49|4558.09|4558.49|4558.09|4558.24|4557.84|271
1649179560000|2022-04-05 17:26:00|4558.74|4558.34|4559.24|4558.84|4559.24|4558.84|4558.74|4558.34|318
1649179570000|2022-04-05 17:26:10|4559.49|4559.09|4559.74|4559.34|4559.99|4559.59|4559.49|4559.09|382
1649179580000|2022-04-05 17:26:20|4559.24|4558.84|4558.99|4558.59|4559.49|4559.09|4558.74|4558.34|326
1649179590000|2022-04-05 17:26:30|4558.74|4558.34|4558.24|4557.84|4558.74|4558.34|4558.24|4557.84|341
1649179600000|2022-04-05 17:26:40|4557.99|4557.59|4557.74|4557.34|4558.24|4557.84|4557.74|4557.34|369
1649179610000|2022-04-05 17:26:50|4557.49|4557.09|4557.49|4557.09|4557.49|4557.09|4557.49|4557.09|268
1649179620000|2022-04-05 17:27:00|4557.74|4557.34|4557.24|4556.84|4557.74|4557.34|4557.24|4556.84|362
1649179630000|2022-04-05 17:27:10|4557.49|4557.09|4557.24|4556.84|4557.49|4557.09|4557.24|4556.84|444
1649179640000|2022-04-05 17:27:20|4557.49|4557.09|4558.24|4557.84|4558.24|4557.84|4557.49|4557.09|477
1649179650000|2022-04-05 17:27:30|4558.49|4558.09|4558.24|4557.84|4558.49|4558.09|4558.24|4557.84|203
1649179660000|2022-04-05 17:27:40|4557.99|4557.59|4558.36|4557.96|4558.49|4558.09|4557.99|4557.59|110
1649179670000|2022-04-05 17:27:50|4558.49|4558.09|4558.24|4557.84|4558.74|4558.34|4558.24|4557.84|173
1649179680000|2022-04-05 17:28:00|4558.49|4558.09|4558.24|4557.84|4558.74|4558.34|4557.99|4557.59|247
1649179690000|2022-04-05 17:28:10|||||||||55
1649179700000|2022-04-05 17:28:20|4558.74|4558.34|4558.49|4558.09|4558.74|4558.34|4558.49|4558.09|94
1649179710000|2022-04-05 17:28:30|4558.24|4557.84|4558.49|4558.09|4558.49|4558.09|4558.24|4557.84|192
1649179720000|2022-04-05 17:28:40|4558.36|4557.96|4558.24|4557.84|4558.49|4558.09|4558.24|4557.84|102
1649179730000|2022-04-05 17:28:50|4557.99|4557.59|4557.99|4557.59|4558.24|4557.84|4557.99|4557.59|115
1649179740000|2022-04-05 17:29:00|4557.74|4557.34|4557.24|4556.84|4557.99|4557.59|4557.24|4556.84|265
1649179750000|2022-04-05 17:29:10|4556.99|4556.59|4556.99|4556.59|4556.99|4556.59|4556.74|4556.34|213
1649179760000|2022-04-05 17:29:20|4556.74|4556.34|4556.74|4556.34|4556.86|4556.46|4556.49|4556.09|353
1649179770000|2022-04-05 17:29:30|4556.49|4556.09|4556.24|4555.84|4556.49|4556.09|4555.99|4555.59|450
1649179780000|2022-04-05 17:29:40|4555.99|4555.59|4556.24|4555.84|4556.24|4555.84|4555.99|4555.59|126
1649179790000|2022-04-05 17:29:50|4556.49|4556.09|4556.99|4556.59|4557.24|4556.84|4556.49|4556.09|356
1649179800000|2022-04-05 17:30:00|4557.24|4556.84|4555.99|4555.59|4557.24|4556.84|4555.74|4555.34|354
1649179810000|2022-04-05 17:30:10|4555.86|4555.46|4555.74|4555.34|4556.24|4555.84|4555.49|4555.09|353
1649179820000|2022-04-05 17:30:20|4555.49|4555.09|4555.24|4554.84|4555.49|4555.09|4554.99|4554.59|468
1649179830000|2022-04-05 17:30:30|4555.49|4555.09|4555.49|4555.09|4555.49|4555.09|4555.24|4554.84|193
1649179840000|2022-04-05 17:30:40|4555.36|4554.96|4555.74|4555.34|4555.74|4555.34|4555.24|4554.84|252
1649179850000|2022-04-05 17:30:50|4555.49|4555.09|4555.49|4555.09|4555.74|4555.34|4555.49|4555.09|142
1649179860000|2022-04-05 17:31:00|4555.24|4554.84|4555.74|4555.34|4555.99|4555.59|4555.24|4554.84|253
1649179870000|2022-04-05 17:31:10|4555.99|4555.59|4555.49|4555.09|4555.99|4555.59|4555.49|4555.09|214
1649179880000|2022-04-05 17:31:20|4555.74|4555.34|4555.74|4555.34|4555.74|4555.34|4555.74|4555.34|108
1649179890000|2022-04-05 17:31:30|4555.49|4555.09|4555.49|4555.09|4555.86|4555.46|4555.24|4554.84|258
1649179900000|2022-04-05 17:31:40|4555.74|4555.34|4555.24|4554.84|4555.74|4555.34|4555.24|4554.84|248
1649179910000|2022-04-05 17:31:50|4555.49|4555.09|4555.24|4554.84|4555.49|4555.09|4555.24|4554.84|120
1649179920000|2022-04-05 17:32:00|4554.99|4554.59|4555.49|4555.09|4555.74|4555.34|4554.99|4554.59|170
1649179930000|2022-04-05 17:32:10|4555.24|4554.84|4555.49|4555.09|4555.49|4555.09|4555.24|4554.84|171
1649179940000|2022-04-05 17:32:20|4555.61|4555.21|4554.99|4554.59|4555.74|4555.34|4554.74|4554.34|257
1649179950000|2022-04-05 17:32:30|4555.24|4554.84|4554.99|4554.59|4555.24|4554.84|4554.99|4554.59|186
1649179960000|2022-04-05 17:32:40|4555.24|4554.84|4554.74|4554.34|4555.24|4554.84|4554.74|4554.34|156
1649179970000|2022-04-05 17:32:50|4554.99|4554.59|4555.24|4554.84|4555.24|4554.84|4554.74|4554.34|161
1649179980000|2022-04-05 17:33:00|4555.49|4555.09|4555.99|4555.59|4555.99|4555.59|4555.49|4555.09|212
1649179990000|2022-04-05 17:33:10|4555.74|4555.34|4555.49|4555.09|4555.74|4555.34|4555.24|4554.84|178
1649180000000|2022-04-05 17:33:20|4555.36|4554.96|4555.49|4555.09|4555.49|4555.09|4555.24|4554.84|165
1649180010000|2022-04-05 17:33:30|4555.24|4554.84|4555.24|4554.84|4555.49|4555.09|4555.24|4554.84|84
1649180020000|2022-04-05 17:33:40|4555.11|4554.71|4554.99|4554.59|4555.24|4554.84|4554.74|4554.34|218
1649180030000|2022-04-05 17:33:50|4554.86|4554.46|4554.74|4554.34|4554.99|4554.59|4554.74|4554.34|152
1649180040000|2022-04-05 17:34:00|4554.49|4554.09|4553.49|4553.09|4554.49|4554.09|4553.49|4553.09|706
1649180050000|2022-04-05 17:34:10|4553.74|4553.34|4553.49|4553.09|4553.74|4553.34|4553.49|4553.09|88
1649180060000|2022-04-05 17:34:20|4553.24|4552.84|4553.24|4552.84|4553.49|4553.09|4553.24|4552.84|172
1649180070000|2022-04-05 17:34:30|4552.99|4552.59|4552.49|4552.09|4553.24|4552.84|4552.49|4552.09|304
1649180080000|2022-04-05 17:34:40|4552.74|4552.34|4552.74|4552.34|4552.74|4552.34|4552.74|4552.34|258
1649180090000|2022-04-05 17:34:50|4552.49|4552.09|4553.24|4552.84|4553.24|4552.84|4552.49|4552.09|288
1649180100000|2022-04-05 17:35:00|4553.49|4553.09|4552.74|4552.34|4553.49|4553.09|4552.49|4552.09|392
1649180110000|2022-04-05 17:35:10|4552.49|4552.09|4552.24|4551.84|4552.74|4552.34|4552.24|4551.84|182
1649180120000|2022-04-05 17:35:20|4552.49|4552.09|4552.74|4552.34|4552.74|4552.34|4552.24|4551.84|228
1649180130000|2022-04-05 17:35:30|4552.49|4552.09|4552.49|4552.09|4552.49|4552.09|4552.49|4552.09|146
1649180140000|2022-04-05 17:35:40|4552.74|4552.34|4552.99|4552.59|4552.99|4552.59|4552.74|4552.34|226
1649180150000|2022-04-05 17:35:50|4553.24|4552.84|4552.99|4552.59|4553.49|4553.09|4552.99|4552.59|308
1649180160000|2022-04-05 17:36:00|4552.74|4552.34|4552.99|4552.59|4553.24|4552.84|4552.49|4552.09|364
1649180170000|2022-04-05 17:36:10|4553.24|4552.84|4553.24|4552.84|4553.24|4552.84|4552.99|4552.59|113
1649180180000|2022-04-05 17:36:20|4552.99|4552.59|4552.49|4552.09|4553.24|4552.84|4552.49|4552.09|141
1649180190000|2022-04-05 17:36:30|4552.74|4552.34|4552.24|4551.84|4552.74|4552.34|4551.99|4551.59|295
1649180200000|2022-04-05 17:36:40|4551.99|4551.59|4551.99|4551.59|4552.49|4552.09|4551.99|4551.59|152
1649180210000|2022-04-05 17:36:50|4551.74|4551.34|4551.99|4551.59|4551.99|4551.59|4551.74|4551.34|118
1649180220000|2022-04-05 17:37:00|4552.24|4551.84|4552.49|4552.09|4552.74|4552.34|4552.24|4551.84|104
1649180230000|2022-04-05 17:37:10|4552.61|4552.21|4552.99|4552.59|4552.99|4552.59|4552.49|4552.09|179
1649180240000|2022-04-05 17:37:20|4552.74|4552.34|4552.74|4552.34|4552.74|4552.34|4552.74|4552.34|45
1649180250000|2022-04-05 17:37:30|4552.49|4552.09|4551.99|4551.59|4552.49|4552.09|4551.99|4551.59|74
1649180260000|2022-04-05 17:37:40|4552.24|4551.84|4552.49|4552.09|4552.49|4552.09|4552.24|4551.84|139
1649180270000|2022-04-05 17:37:50|4552.24|4551.84|4552.74|4552.34|4552.74|4552.34|4552.24|4551.84|104
1649180280000|2022-04-05 17:38:00|4552.99|4552.59|4552.49|4552.09|4552.99|4552.59|4552.49|4552.09|159
1649180290000|2022-04-05 17:38:10|4552.74|4552.34|4552.99|4552.59|4552.99|4552.59|4552.74|4552.34|108
1649180300000|2022-04-05 17:38:20|4552.74|4552.34|4553.24|4552.84|4553.24|4552.84|4552.74|4552.34|140
1649180310000|2022-04-05 17:38:30|4552.99|4552.59|4552.49|4552.09|4552.99|4552.59|4552.24|4551.84|282
1649180320000|2022-04-05 17:38:40|4552.24|4551.84|4551.74|4551.34|4552.24|4551.84|4551.74|4551.34|125
1649180330000|2022-04-05 17:38:50|4551.99|4551.59|4551.74|4551.34|4551.99|4551.59|4551.74|4551.34|156
1649180340000|2022-04-05 17:39:00|4551.99|4551.59|4551.99|4551.59|4551.99|4551.59|4551.74|4551.34|111
1649180350000|2022-04-05 17:39:10|4551.74|4551.34|4551.99|4551.59|4552.24|4551.84|4551.74|4551.34|172
1649180360000|2022-04-05 17:39:20|4551.74|4551.34|4551.49|4551.09|4551.74|4551.34|4551.49|4551.09|99
1649180370000|2022-04-05 17:39:30|4551.74|4551.34|4552.24|4551.84|4552.24|4551.84|4551.61|4551.21|218
1649180380000|2022-04-05 17:39:40|4552.49|4552.09|4551.99|4551.59|4552.49|4552.09|4551.74|4551.34|112
1649180390000|2022-04-05 17:39:50|4551.74|4551.34|4551.61|4551.21|4551.99|4551.59|4551.49|4551.09|229
1649180400000|2022-04-05 17:40:00|4551.49|4551.09|4551.24|4550.84|4551.49|4551.09|4551.24|4550.84|190
1649180410000|2022-04-05 17:40:10|4550.99|4550.59|4550.74|4550.34|4551.24|4550.84|4550.74|4550.34|241
1649180420000|2022-04-05 17:40:20|4550.49|4550.09|4550.61|4550.21|4550.74|4550.34|4550.24|4549.84|414
1649180430000|2022-04-05 17:40:30|4550.74|4550.34|4550.24|4549.84|4550.74|4550.34|4550.24|4549.84|309
1649180440000|2022-04-05 17:40:40|4549.99|4549.59|4550.74|4550.34|4550.74|4550.34|4549.99|4549.59|186
1649180450000|2022-04-05 17:40:50|4550.49|4550.09|4550.49|4550.09|4550.74|4550.34|4550.49|4550.09|108
1649180460000|2022-04-05 17:41:00|4550.24|4549.84|4550.49|4550.09|4550.74|4550.34|4549.99|4549.59|280
1649180470000|2022-04-05 17:41:10|4550.24|4549.84|4550.24|4549.84|4550.74|4550.34|4550.24|4549.84|106
1649180480000|2022-04-05 17:41:20|4550.49|4550.09|4549.99|4549.59|4550.49|4550.09|4549.74|4549.34|182
1649180490000|2022-04-05 17:41:30|4550.24|4549.84|4549.99|4549.59|4550.24|4549.84|4549.99|4549.59|125
1649180500000|2022-04-05 17:41:40|4550.24|4549.84|4550.99|4550.59|4550.99|4550.59|4549.99|4549.59|228
1649180510000|2022-04-05 17:41:50|4551.24|4550.84|4550.49|4550.09|4551.24|4550.84|4550.49|4550.09|228
1649180520000|2022-04-05 17:42:00|4550.24|4549.84|4549.24|4548.84|4550.24|4549.84|4549.24|4548.84|236
1649180530000|2022-04-05 17:42:10|4548.99|4548.59|4548.99|4548.59|4548.99|4548.59|4548.99|4548.59|219
1649180540000|2022-04-05 17:42:20|4548.74|4548.34|4548.49|4548.09|4548.99|4548.59|4548.49|4548.09|333
1649180550000|2022-04-05 17:42:30|4548.74|4548.34|4548.99|4548.59|4549.24|4548.84|4548.74|4548.34|371
1649180560000|2022-04-05 17:42:40|4549.24|4548.84|4549.24|4548.84|4549.49|4549.09|4548.99|4548.59|171
1649180570000|2022-04-05 17:42:50|4548.99|4548.59|4549.24|4548.84|4549.49|4549.09|4548.99|4548.59|173
1649180580000|2022-04-05 17:43:00|4549.49|4549.09|4549.49|4549.09|4549.49|4549.09|4549.49|4549.09|213
1649180590000|2022-04-05 17:43:10|4549.24|4548.84|4549.74|4549.34|4549.99|4549.59|4549.24|4548.84|182
1649180600000|2022-04-05 17:43:20|4549.49|4549.09|4549.49|4549.09|4549.49|4549.09|4549.49|4549.09|69
1649180610000|2022-04-05 17:43:30|4549.24|4548.84|4548.74|4548.34|4549.49|4549.09|4548.74|4548.34|130
1649180620000|2022-04-05 17:43:40|4548.49|4548.09|4549.24|4548.84|4549.24|4548.84|4548.49|4548.09|219
1649180630000|2022-04-05 17:43:50|4548.99|4548.59|4548.49|4548.09|4548.99|4548.59|4548.49|4548.09|130
1649180640000|2022-04-05 17:44:00|4548.24|4547.84|4548.49|4548.09|4548.74|4548.34|4547.99|4547.59|255
1649180650000|2022-04-05 17:44:10|4548.24|4547.84|4548.49|4548.09|4548.49|4548.09|4548.24|4547.84|144
1649180660000|2022-04-05 17:44:20|4548.24|4547.84|4548.24|4547.84|4548.49|4548.09|4548.24|4547.84|117
1649180670000|2022-04-05 17:44:30|4547.99|4547.59|4547.99|4547.59|4548.24|4547.84|4547.99|4547.59|193
1649180680000|2022-04-05 17:44:40|4547.74|4547.34|4547.49|4547.09|4547.99|4547.59|4547.49|4547.09|310
1649180690000|2022-04-05 17:44:50|4547.24|4546.84|4546.99|4546.59|4547.24|4546.84|4546.99|4546.59|254
1649180700000|2022-04-05 17:45:00|4546.86|4546.46|4547.24|4546.84|4547.49|4547.09|4546.86|4546.46|255
1649180710000|2022-04-05 17:45:10|4547.49|4547.09|4547.99|4547.59|4547.99|4547.59|4547.49|4547.09|303
1649180720000|2022-04-05 17:45:20|4547.74|4547.34|4546.74|4546.34|4547.99|4547.59|4546.74|4546.34|231
1649180730000|2022-04-05 17:45:30|4546.99|4546.59|4546.49|4546.09|4546.99|4546.59|4546.49|4546.09|285
1649180740000|2022-04-05 17:45:40|4546.24|4545.84|4546.49|4546.09|4546.74|4546.34|4546.24|4545.84|530
1649180750000|2022-04-05 17:45:50|4546.74|4546.34|4545.99|4545.59|4546.74|4546.34|4545.99|4545.59|335
1649180760000|2022-04-05 17:46:00|4546.24|4545.84|4545.74|4545.34|4546.24|4545.84|4545.24|4544.84|838
1649180770000|2022-04-05 17:46:10|4545.49|4545.09|4544.99|4544.59|4545.49|4545.09|4544.74|4544.34|1028
1649180780000|2022-04-05 17:46:20|4545.24|4544.84|4544.99|4544.59|4545.24|4544.84|4544.74|4544.34|261
1649180790000|2022-04-05 17:46:30|4544.86|4544.46|4544.74|4544.34|4544.99|4544.59|4544.74|4544.34|136
1649180800000|2022-04-05 17:46:40|4544.99|4544.59|4545.24|4544.84|4545.24|4544.84|4544.99|4544.59|186
1649180810000|2022-04-05 17:46:50|||||||||230
1649180820000|2022-04-05 17:47:00|4545.49|4545.09|4545.49|4545.09|4545.74|4545.34|4545.24|4544.84|242
1649180830000|2022-04-05 17:47:10|4544.99|4544.59|4545.49|4545.09|4545.49|4545.09|4544.74|4544.34|322
1649180840000|2022-04-05 17:47:20|4545.74|4545.34|4545.99|4545.59|4546.24|4545.84|4545.49|4545.09|342
1649180850000|2022-04-05 17:47:30|4546.11|4545.71|4545.99|4545.59|4546.24|4545.84|4545.99|4545.59|239
1649180860000|2022-04-05 17:47:40|4546.11|4545.71|4545.99|4545.59|4546.24|4545.84|4545.99|4545.59|385
1649180870000|2022-04-05 17:47:50|4546.24|4545.84|4546.24|4545.84|4546.24|4545.84|4545.99|4545.59|162
1649180880000|2022-04-05 17:48:00|4545.99|4545.59|4545.74|4545.34|4546.11|4545.71|4545.49|4545.09|247
1649180890000|2022-04-05 17:48:10|4545.49|4545.09|4545.74|4545.34|4545.74|4545.34|4545.49|4545.09|224
1649180900000|2022-04-05 17:48:20|4545.49|4545.09|4545.74|4545.34|4545.74|4545.34|4545.49|4545.09|113
1649180910000|2022-04-05 17:48:30|4545.49|4545.09|4545.74|4545.34|4545.74|4545.34|4545.49|4545.09|133
1649180920000|2022-04-05 17:48:40|4545.49|4545.09|4545.24|4544.84|4545.61|4545.21|4545.24|4544.84|79
1649180930000|2022-04-05 17:48:50|4545.49|4545.09|4545.49|4545.09|4545.49|4545.09|4545.24|4544.84|125
1649180940000|2022-04-05 17:49:00|4545.24|4544.84|4545.24|4544.84|4545.24|4544.84|4545.24|4544.84|98
1649180950000|2022-04-05 17:49:10|4544.99|4544.59|4544.24|4543.84|4544.99|4544.59|4544.24|4543.84|292
1649180960000|2022-04-05 17:49:20|4544.49|4544.09|4544.24|4543.84|4544.49|4544.09|4544.24|4543.84|494
1649180970000|2022-04-05 17:49:30|4544.49|4544.09|4543.99|4543.59|4544.49|4544.09|4543.49|4543.09|372
1649180980000|2022-04-05 17:49:40|4544.24|4543.84|4544.24|4543.84|4544.24|4543.84|4543.99|4543.59|223
1649180990000|2022-04-05 17:49:50|4543.99|4543.59|4544.49|4544.09|4544.74|4544.34|4543.99|4543.59|180
1649181000000|2022-04-05 17:50:00|4543.99|4543.59|4543.49|4543.09|4543.99|4543.59|4543.49|4543.09|209
1649181010000|2022-04-05 17:50:10|4543.24|4542.84|4543.49|4543.09|4543.74|4543.34|4543.24|4542.84|188
1649181020000|2022-04-05 17:50:20|4543.24|4542.84|4543.99|4543.59|4543.99|4543.59|4543.24|4542.84|379
1649181030000|2022-04-05 17:50:30|4544.24|4543.84|4544.24|4543.84|4544.24|4543.84|4544.24|4543.84|118
1649181040000|2022-04-05 17:50:40|4543.99|4543.59|4543.99|4543.59|4543.99|4543.59|4543.74|4543.34|178
1649181050000|2022-04-05 17:50:50|4543.74|4543.34|4543.49|4543.09|4543.74|4543.34|4543.49|4543.09|188
1649181060000|2022-04-05 17:51:00|4543.74|4543.34|4543.74|4543.34|4543.99|4543.59|4543.74|4543.34|259
1649181070000|2022-04-05 17:51:10|4543.99|4543.59|4544.24|4543.84|4544.24|4543.84|4543.99|4543.59|100
1649181080000|2022-04-05 17:51:20|4544.49|4544.09|4543.99|4543.59|4544.49|4544.09|4543.99|4543.59|197
1649181090000|2022-04-05 17:51:30|4543.74|4543.34|4544.24|4543.84|4544.24|4543.84|4543.74|4543.34|168
1649181100000|2022-04-05 17:51:40|||||||||54
1649181110000|2022-04-05 17:51:50|4544.49|4544.09|4543.99|4543.59|4544.49|4544.09|4543.74|4543.34|306
1649181120000|2022-04-05 17:52:00|4543.49|4543.09|4543.24|4542.84|4543.49|4543.09|4543.24|4542.84|407
1649181130000|2022-04-05 17:52:10|4543.49|4543.09|4543.49|4543.09|4543.49|4543.09|4543.24|4542.84|302
1649181140000|2022-04-05 17:52:20|4543.24|4542.84|4543.99|4543.59|4543.99|4543.59|4543.24|4542.84|284
1649181150000|2022-04-05 17:52:30|4544.24|4543.84|4543.99|4543.59|4544.24|4543.84|4543.99|4543.59|263
1649181160000|2022-04-05 17:52:40|4543.74|4543.34|4543.99|4543.59|4543.99|4543.59|4543.74|4543.34|216
1649181170000|2022-04-05 17:52:50|4544.24|4543.84|4543.74|4543.34|4544.24|4543.84|4543.74|4543.34|245
1649181180000|2022-04-05 17:53:00|4543.99|4543.59|4543.99|4543.59|4544.24|4543.84|4543.99|4543.59|188
1649181190000|2022-04-05 17:53:10|4543.74|4543.34|4543.74|4543.34|4543.99|4543.59|4543.61|4543.21|148
1649181200000|2022-04-05 17:53:20|4543.86|4543.46|4543.24|4542.84|4543.86|4543.46|4543.24|4542.84|114
1649181210000|2022-04-05 17:53:30|4541.74|4541.34|4541.86|4541.46|4541.99|4541.59|4541.74|4541.34|1564
1649181220000|2022-04-05 17:53:40|4541.99|4541.59|4540.99|4540.59|4541.99|4541.59|4540.74|4540.34|2584
1649181230000|2022-04-05 17:53:50|4540.74|4540.34|4541.24|4540.84|4541.49|4541.09|4540.74|4540.34|456
1649181240000|2022-04-05 17:54:00|4541.49|4541.09|4541.24|4540.84|4541.74|4541.34|4540.99|4540.59|545
1649181250000|2022-04-05 17:54:10|4541.36|4540.96|4541.74|4541.34|4541.74|4541.34|4541.24|4540.84|357
1649181260000|2022-04-05 17:54:20|4541.49|4541.09|4541.99|4541.59|4542.24|4541.84|4541.36|4540.96|416
1649181270000|2022-04-05 17:54:30|4541.74|4541.34|4543.24|4542.84|4543.24|4542.84|4541.74|4541.34|406
1649181280000|2022-04-05 17:54:40|4543.49|4543.09|4542.24|4541.84|4543.49|4543.09|4542.24|4541.84|528
1649181290000|2022-04-05 17:54:50|4541.99|4541.59|4541.99|4541.59|4541.99|4541.59|4541.74|4541.34|250
1649181300000|2022-04-05 17:55:00|4542.24|4541.84|4541.24|4540.84|4542.24|4541.84|4541.24|4540.84|339
1649181310000|2022-04-05 17:55:10|4541.49|4541.09|4541.74|4541.34|4541.99|4541.59|4541.36|4540.96|288
1649181320000|2022-04-05 17:55:20|4541.49|4541.09|4541.74|4541.34|4541.74|4541.34|4541.49|4541.09|181
1649181330000|2022-04-05 17:55:30|4541.49|4541.09|4541.74|4541.34|4541.74|4541.34|4541.49|4541.09|174
1649181340000|2022-04-05 17:55:40|4541.49|4541.09|4541.99|4541.59|4541.99|4541.59|4541.49|4541.09|148
1649181350000|2022-04-05 17:55:50|4542.24|4541.84|4542.24|4541.84|4542.49|4542.09|4542.24|4541.84|166
1649181360000|2022-04-05 17:56:00|4542.36|4541.96|4542.49|4542.09|4542.74|4542.34|4542.36|4541.96|287
1649181370000|2022-04-05 17:56:10|4542.74|4542.34|4542.99|4542.59|4543.24|4542.84|4542.49|4542.09|210
1649181380000|2022-04-05 17:56:20|4543.24|4542.84|4543.49|4543.09|4543.49|4543.09|4543.24|4542.84|244
1649181390000|2022-04-05 17:56:30|4543.24|4542.84|4543.49|4543.09|4543.49|4543.09|4543.24|4542.84|239
1649181400000|2022-04-05 17:56:40|4543.24|4542.84|4543.74|4543.34|4543.99|4543.59|4543.24|4542.84|173
1649181410000|2022-04-05 17:56:50|4543.99|4543.59|4544.24|4543.84|4544.49|4544.09|4543.99|4543.59|240
1649181420000|2022-04-05 17:57:00|4543.99|4543.59|4544.74|4544.34|4544.74|4544.34|4543.99|4543.59|389
1649181430000|2022-04-05 17:57:10|4544.49|4544.09|4544.49|4544.09|4544.49|4544.09|4544.49|4544.09|314
1649181440000|2022-04-05 17:57:20|4544.24|4543.84|4544.74|4544.34|4544.74|4544.34|4544.24|4543.84|340
1649181450000|2022-04-05 17:57:30|4544.99|4544.59|4544.99|4544.59|4544.99|4544.59|4544.74|4544.34|260
1649181460000|2022-04-05 17:57:40|4545.24|4544.84|4545.36|4544.96|4545.49|4545.09|4544.99|4544.59|378
1649181470000|2022-04-05 17:57:50|4545.49|4545.09|4545.49|4545.09|4545.74|4545.34|4545.24|4544.84|498
1649181480000|2022-04-05 17:58:00|4545.24|4544.84|4545.74|4545.34|4545.86|4545.46|4545.24|4544.84|534
1649181490000|2022-04-05 17:58:10|4545.99|4545.59|4545.74|4545.34|4545.99|4545.59|4545.49|4545.09|264
1649181500000|2022-04-05 17:58:20|4545.99|4545.59|4545.74|4545.34|4546.11|4545.71|4545.49|4545.09|523
1649181510000|2022-04-05 17:58:30|||||||||89
1649181520000|2022-04-05 17:58:40|4545.49|4545.09|4545.49|4545.09|4545.49|4545.09|4545.49|4545.09|245
1649181530000|2022-04-05 17:58:50|4545.99|4545.59|4545.99|4545.59|4545.99|4545.59|4545.99|4545.59|132
1649181540000|2022-04-05 17:59:00|4545.74|4545.34|4545.49|4545.09|4545.99|4545.59|4545.49|4545.09|157
1649181550000|2022-04-05 17:59:10|4545.24|4544.84|4545.24|4544.84|4545.24|4544.84|4545.24|4544.84|219
1649181560000|2022-04-05 17:59:20|4544.99|4544.59|4544.24|4543.84|4544.99|4544.59|4544.24|4543.84|315
1649181570000|2022-04-05 17:59:30|4543.99|4543.59|4544.74|4544.34|4544.74|4544.34|4543.99|4543.59|145
1649181580000|2022-04-05 17:59:40|4544.49|4544.09|4544.49|4544.09|4544.74|4544.34|4544.49|4544.09|308
1649181590000|2022-04-05 17:59:50|4545.24|4544.84|4545.49|4545.09|4545.49|4545.09|4545.24|4544.84|379
1649181600000|2022-04-05 18:00:00|4545.24|4544.84|4544.49|4544.09|4545.24|4544.84|4544.49|4544.09|263
1649181610000|2022-04-05 18:00:10|4544.74|4544.34|4545.24|4544.84|4545.24|4544.84|4544.74|4544.34|192
1649181620000|2022-04-05 18:00:20|4545.49|4545.09|4546.24|4545.84|4546.24|4545.84|4545.49|4545.09|266
1649181630000|2022-04-05 18:00:30|4546.49|4546.09|4546.74|4546.34|4546.74|4546.34|4546.24|4545.84|355
1649181640000|2022-04-05 18:00:40|4546.49|4546.09|4546.74|4546.34|4546.74|4546.34|4546.49|4546.09|370
1649181650000|2022-04-05 18:00:50|4546.61|4546.21|4546.49|4546.09|4546.74|4546.34|4546.49|4546.09|201
1649181660000|2022-04-05 18:01:00|4546.24|4545.84|4545.49|4545.09|4546.24|4545.84|4545.49|4545.09|426
1649181670000|2022-04-05 18:01:10|4545.24|4544.84|4544.74|4544.34|4545.24|4544.84|4544.49|4544.09|266
1649181680000|2022-04-05 18:01:20|4544.49|4544.09|4544.74|4544.34|4544.74|4544.34|4544.49|4544.09|215
1649181690000|2022-04-05 18:01:30|4544.99|4544.59|4544.24|4543.84|4545.24|4544.84|4544.24|4543.84|357
1649181700000|2022-04-05 18:01:40|4544.61|4544.21|4543.99|4543.59|4544.61|4544.21|4543.74|4543.34|507
1649181710000|2022-04-05 18:01:50|4543.74|4543.34|4542.99|4542.59|4543.74|4543.34|4542.99|4542.59|540
1649181720000|2022-04-05 18:02:00|4543.24|4542.84|4542.86|4542.46|4543.24|4542.84|4542.86|4542.46|376
1649181730000|2022-04-05 18:02:10|4542.74|4542.34|4542.74|4542.34|4542.99|4542.59|4542.74|4542.34|167
1649181740000|2022-04-05 18:02:20|4542.99|4542.59|4542.49|4542.09|4542.99|4542.59|4542.49|4542.09|303
1649181750000|2022-04-05 18:02:30|4542.61|4542.21|4542.49|4542.09|4542.61|4542.21|4542.24|4541.84|149
1649181760000|2022-04-05 18:02:40|4542.99|4542.59|4543.49|4543.09|4543.49|4543.09|4542.99|4542.59|473
1649181770000|2022-04-05 18:02:50|4543.24|4542.84|4543.24|4542.84|4543.49|4543.09|4543.24|4542.84|239
1649181780000|2022-04-05 18:03:00|4543.49|4543.09|4543.74|4543.34|4543.74|4543.34|4543.49|4543.09|260
1649181790000|2022-04-05 18:03:10|4543.99|4543.59|4543.74|4543.34|4543.99|4543.59|4543.49|4543.09|175
1649181800000|2022-04-05 18:03:20|4543.49|4543.09|4543.74|4543.34|4544.24|4543.84|4543.49|4543.09|146
1649181810000|2022-04-05 18:03:30|4543.99|4543.59|4543.74|4543.34|4543.99|4543.59|4543.74|4543.34|72
1649181820000|2022-04-05 18:03:40|4543.99|4543.59|4543.24|4542.84|4543.99|4543.59|4543.24|4542.84|179
1649181830000|2022-04-05 18:03:50|4542.99|4542.59|4543.49|4543.09|4543.74|4543.34|4542.99|4542.59|137
1649181840000|2022-04-05 18:04:00|4543.74|4543.34|4542.86|4542.46|4543.74|4543.34|4542.74|4542.34|319
1649181850000|2022-04-05 18:04:10|4542.99|4542.59|4542.99|4542.59|4542.99|4542.59|4542.99|4542.59|73
1649181860000|2022-04-05 18:04:20|4542.74|4542.34|4542.49|4542.09|4542.74|4542.34|4542.49|4542.09|180
1649181870000|2022-04-05 18:04:30|4542.24|4541.84|4541.99|4541.59|4542.74|4542.34|4541.99|4541.59|353
1649181880000|2022-04-05 18:04:40|4542.24|4541.84|4542.74|4542.34|4542.74|4542.34|4542.24|4541.84|470
1649181890000|2022-04-05 18:04:50|4542.99|4542.59|4542.74|4542.34|4542.99|4542.59|4542.49|4542.09|148
1649181900000|2022-04-05 18:05:00|4542.99|4542.59|4542.49|4542.09|4542.99|4542.59|4542.49|4542.09|176
1649181910000|2022-04-05 18:05:10|4542.24|4541.84|4542.24|4541.84|4542.24|4541.84|4541.99|4541.59|199
1649181920000|2022-04-05 18:05:20|4541.99|4541.59|4542.24|4541.84|4542.24|4541.84|4541.99|4541.59|230
1649181930000|2022-04-05 18:05:30|||||||||71
1649181940000|2022-04-05 18:05:40|4541.99|4541.59|4541.99|4541.59|4542.24|4541.84|4541.74|4541.34|181
1649181950000|2022-04-05 18:05:50|4541.74|4541.34|4541.99|4541.59|4541.99|4541.59|4541.74|4541.34|289
1649181960000|2022-04-05 18:06:00|4542.24|4541.84|4542.99|4542.59|4542.99|4542.59|4542.24|4541.84|396
1649181970000|2022-04-05 18:06:10|||||||||69
1649181980000|2022-04-05 18:06:20|4542.86|4542.46|4541.99|4541.59|4542.99|4542.59|4541.99|4541.59|246
1649181990000|2022-04-05 18:06:30|4541.74|4541.34|4541.74|4541.34|4541.99|4541.59|4541.49|4541.09|204
1649182000000|2022-04-05 18:06:40|4541.49|4541.09|4542.49|4542.09|4542.49|4542.09|4541.49|4541.09|308
1649182010000|2022-04-05 18:06:50|4542.24|4541.84|4542.24|4541.84|4542.24|4541.84|4541.74|4541.34|204
1649182020000|2022-04-05 18:07:00|4541.99|4541.59|4542.74|4542.34|4542.99|4542.59|4541.99|4541.59|323
1649182030000|2022-04-05 18:07:10|4542.49|4542.09|4543.24|4542.84|4543.24|4542.84|4542.24|4541.84|254
1649182040000|2022-04-05 18:07:20|4542.99|4542.59|4543.49|4543.09|4543.49|4543.09|4542.74|4542.34|306
1649182050000|2022-04-05 18:07:30|4543.74|4543.34|4543.99|4543.59|4543.99|4543.59|4543.49|4543.09|172
1649182060000|2022-04-05 18:07:40|4544.24|4543.84|4544.24|4543.84|4544.74|4544.34|4544.24|4543.84|305
1649182070000|2022-04-05 18:07:50|4543.99|4543.59|4543.74|4543.34|4544.24|4543.84|4543.24|4542.84|316
1649182080000|2022-04-05 18:08:00|4543.49|4543.09|4543.86|4543.46|4543.99|4543.59|4543.49|4543.09|161
1649182090000|2022-04-05 18:08:10|4543.74|4543.34|4543.49|4543.09|4543.86|4543.46|4543.49|4543.09|93
1649182100000|2022-04-05 18:08:20|4543.61|4543.21|4544.49|4544.09|4544.49|4544.09|4543.61|4543.21|260
1649182110000|2022-04-05 18:08:30|4544.24|4543.84|4543.99|4543.59|4544.49|4544.09|4543.99|4543.59|228
1649182120000|2022-04-05 18:08:40|4543.74|4543.34|4543.49|4543.09|4543.99|4543.59|4543.49|4543.09|154
1649182130000|2022-04-05 18:08:50|4543.24|4542.84|4542.74|4542.34|4543.24|4542.84|4542.74|4542.34|229
1649182140000|2022-04-05 18:09:00|4542.99|4542.59|4541.99|4541.59|4542.99|4542.59|4541.99|4541.59|263
1649182150000|2022-04-05 18:09:10|4542.24|4541.84|4542.24|4541.84|4542.24|4541.84|4542.24|4541.84|205
1649182160000|2022-04-05 18:09:20|4542.49|4542.09|4541.99|4541.59|4542.49|4542.09|4541.99|4541.59|201
1649182170000|2022-04-05 18:09:30|4542.11|4541.71|4542.49|4542.09|4542.49|4542.09|4541.99|4541.59|167
1649182180000|2022-04-05 18:09:40|4542.24|4541.84|4542.49|4542.09|4542.49|4542.09|4542.24|4541.84|135
1649182190000|2022-04-05 18:09:50|4542.61|4542.21|4542.49|4542.09|4542.74|4542.34|4542.24|4541.84|219
1649182200000|2022-04-05 18:10:00|4542.74|4542.34|4542.74|4542.34|4542.99|4542.59|4542.49|4542.09|195
1649182210000|2022-04-05 18:10:10|4542.49|4542.09|4542.49|4542.09|4542.74|4542.34|4542.49|4542.09|133
1649182220000|2022-04-05 18:10:20|4542.99|4542.59|4542.49|4542.09|4542.99|4542.59|4542.49|4542.09|99
1649182230000|2022-04-05 18:10:30|4542.24|4541.84|4542.74|4542.34|4542.74|4542.34|4542.24|4541.84|152
1649182240000|2022-04-05 18:10:40|4542.24|4541.84|4542.24|4541.84|4542.24|4541.84|4541.99|4541.59|138
1649182250000|2022-04-05 18:10:50|4542.11|4541.71|4541.99|4541.59|4542.24|4541.84|4541.74|4541.34|350
1649182260000|2022-04-05 18:11:00|4541.86|4541.46|4541.49|4541.09|4541.86|4541.46|4541.24|4540.84|327
1649182270000|2022-04-05 18:11:10|4541.74|4541.34|4542.49|4542.09|4542.74|4542.34|4541.74|4541.34|506
1649182280000|2022-04-05 18:11:20|4542.74|4542.34|4542.61|4542.21|4542.99|4542.59|4542.36|4541.96|226
1649182290000|2022-04-05 18:11:30|4542.74|4542.34|4543.24|4542.84|4543.24|4542.84|4542.61|4542.21|107
1649182300000|2022-04-05 18:11:40|4543.11|4542.71|4543.74|4543.34|4543.99|4543.59|4543.11|4542.71|291
1649182310000|2022-04-05 18:11:50|4543.49|4543.09|4543.99|4543.59|4543.99|4543.59|4543.49|4543.09|186
1649182320000|2022-04-05 18:12:00|4544.24|4543.84|4544.74|4544.34|4544.99|4544.59|4544.24|4543.84|445
1649182330000|2022-04-05 18:12:10|4544.49|4544.09|4543.99|4543.59|4544.49|4544.09|4543.49|4543.09|310
1649182340000|2022-04-05 18:12:20|4544.24|4543.84|4544.24|4543.84|4544.49|4544.09|4543.99|4543.59|281
1649182350000|2022-04-05 18:12:30|4543.99|4543.59|4544.24|4543.84|4544.24|4543.84|4543.99|4543.59|98
1649182360000|2022-04-05 18:12:40|4543.99|4543.59|4543.49|4543.09|4543.99|4543.59|4543.49|4543.09|189
1649182370000|2022-04-05 18:12:50|4543.36|4542.96|4543.24|4542.84|4543.49|4543.09|4543.24|4542.84|262
1649182380000|2022-04-05 18:13:00|4542.99|4542.59|4543.49|4543.09|4543.49|4543.09|4542.99|4542.59|142
1649182390000|2022-04-05 18:13:10|4543.24|4542.84|4543.49|4543.09|4543.99|4543.59|4543.24|4542.84|248
1649182400000|2022-04-05 18:13:20|4543.74|4543.34|4543.49|4543.09|4543.74|4543.34|4543.49|4543.09|188
1649182410000|2022-04-05 18:13:30|4543.74|4543.34|4543.36|4542.96|4543.74|4543.34|4543.36|4542.96|60
1649182420000|2022-04-05 18:13:40|4543.49|4543.09|4543.99|4543.59|4543.99|4543.59|4543.49|4543.09|154
1649182430000|2022-04-05 18:13:50|4543.74|4543.34|4544.24|4543.84|4544.24|4543.84|4543.74|4543.34|184
1649182440000|2022-04-05 18:14:00|4543.74|4543.34|4543.49|4543.09|4543.74|4543.34|4543.11|4542.71|247
1649182450000|2022-04-05 18:14:10|4543.61|4543.21|4543.74|4543.34|4543.74|4543.34|4543.61|4543.21|44
1649182460000|2022-04-05 18:14:20|4543.61|4543.21|4543.74|4543.34|4543.74|4543.34|4543.49|4543.09|75
1649182470000|2022-04-05 18:14:30|4543.99|4543.59|4543.99|4543.59|4543.99|4543.59|4543.74|4543.34|139
1649182480000|2022-04-05 18:14:40|4544.24|4543.84|4543.61|4543.21|4544.24|4543.84|4543.49|4543.09|211
1649182490000|2022-04-05 18:14:50|4543.74|4543.34|4543.74|4543.34|4543.99|4543.59|4543.49|4543.09|179
1649182500000|2022-04-05 18:15:00|4543.49|4543.09|4543.74|4543.34|4543.74|4543.34|4542.99|4542.59|300
1649182510000|2022-04-05 18:15:10|4543.49|4543.09|4543.49|4543.09|4543.74|4543.34|4542.99|4542.59|202
1649182520000|2022-04-05 18:15:20|4543.24|4542.84|4543.99|4543.59|4543.99|4543.59|4543.24|4542.84|155
1649182530000|2022-04-05 18:15:30|4543.74|4543.34|4543.61|4543.21|4543.74|4543.34|4543.24|4542.84|155
1649182540000|2022-04-05 18:15:40|4543.49|4543.09|4543.24|4542.84|4543.74|4543.34|4543.24|4542.84|130
1649182550000|2022-04-05 18:15:50|4542.99|4542.59|4543.49|4543.09|4543.49|4543.09|4542.99|4542.59|90
1649182560000|2022-04-05 18:16:00|4543.74|4543.34|4543.49|4543.09|4543.74|4543.34|4543.49|4543.09|136
1649182570000|2022-04-05 18:16:10|4543.61|4543.21|4543.74|4543.34|4543.74|4543.34|4543.49|4543.09|56
1649182580000|2022-04-05 18:16:20|4543.49|4543.09|4542.49|4542.09|4543.49|4543.09|4542.49|4542.09|279
1649182590000|2022-04-05 18:16:30|4542.24|4541.84|4542.24|4541.84|4542.24|4541.84|4542.24|4541.84|111
1649182600000|2022-04-05 18:16:40|4542.74|4542.34|4543.11|4542.71|4543.24|4542.84|4542.74|4542.34|231
1649182610000|2022-04-05 18:16:50|4543.24|4542.84|4543.36|4542.96|4543.36|4542.96|4542.99|4542.59|75
1649182620000|2022-04-05 18:17:00|4543.74|4543.34|4543.74|4543.34|4543.99|4543.59|4543.49|4543.09|236
1649182630000|2022-04-05 18:17:10|4543.99|4543.59|4544.74|4544.34|4544.74|4544.34|4543.99|4543.59|287
1649182640000|2022-04-05 18:17:20|4544.49|4544.09|4544.49|4544.09|4544.74|4544.34|4544.24|4543.84|223
1649182650000|2022-04-05 18:17:30|4544.74|4544.34|4544.49|4544.09|4544.74|4544.34|4544.24|4543.84|235
1649182660000|2022-04-05 18:17:40|4544.24|4543.84|4544.49|4544.09|4544.74|4544.34|4544.24|4543.84|186
1649182670000|2022-04-05 18:17:50|4544.74|4544.34|4544.99|4544.59|4544.99|4544.59|4544.74|4544.34|175
1649182680000|2022-04-05 18:18:00|4545.24|4544.84|4544.74|4544.34|4545.24|4544.84|4544.74|4544.34|391
1649182690000|2022-04-05 18:18:10|4544.49|4544.09|4545.74|4545.34|4545.74|4545.34|4544.49|4544.09|360
1649182700000|2022-04-05 18:18:20|4545.99|4545.59|4546.74|4546.34|4546.74|4546.34|4545.99|4545.59|624
1649182710000|2022-04-05 18:18:30|4546.49|4546.09|4547.24|4546.84|4547.49|4547.09|4546.36|4545.96|974
1649182720000|2022-04-05 18:18:40|4547.49|4547.09|4546.99|4546.59|4547.49|4547.09|4546.74|4546.34|356
1649182730000|2022-04-05 18:18:50|4547.11|4546.71|4546.74|4546.34|4547.24|4546.84|4546.24|4545.84|529
1649182740000|2022-04-05 18:19:00|4546.61|4546.21|4546.24|4545.84|4546.61|4546.21|4545.99|4545.59|330
1649182750000|2022-04-05 18:19:10|4546.36|4545.96|4546.24|4545.84|4546.49|4546.09|4546.11|4545.71|156
1649182760000|2022-04-05 18:19:20|4545.99|4545.59|4545.99|4545.59|4546.24|4545.84|4545.74|4545.34|247
1649182770000|2022-04-05 18:19:30|4546.24|4545.84|4547.24|4546.84|4547.24|4546.84|4546.24|4545.84|244
1649182780000|2022-04-05 18:19:40|4547.49|4547.09|4547.99|4547.59|4547.99|4547.59|4547.49|4547.09|681
1649182790000|2022-04-05 18:19:50|4548.24|4547.84|4548.49|4548.09|4548.49|4548.09|4547.99|4547.59|474
1649182800000|2022-04-05 18:20:00|4548.74|4548.34|4548.74|4548.34|4548.99|4548.59|4548.74|4548.34|692
1649182810000|2022-04-05 18:20:10|4548.99|4548.59|4549.74|4549.34|4549.74|4549.34|4548.74|4548.34|439
1649182820000|2022-04-05 18:20:20|4549.49|4549.09|4549.24|4548.84|4549.74|4549.34|4549.24|4548.84|325
1649182830000|2022-04-05 18:20:30|4549.49|4549.09|4549.74|4549.34|4549.74|4549.34|4549.49|4549.09|396
1649182840000|2022-04-05 18:20:40|4549.61|4549.21|4549.24|4548.84|4549.74|4549.34|4549.24|4548.84|255
1649182850000|2022-04-05 18:20:50|4548.74|4548.34|4548.24|4547.84|4548.99|4548.59|4548.24|4547.84|438
1649182860000|2022-04-05 18:21:00|4548.49|4548.09|4549.49|4549.09|4549.49|4549.09|4548.24|4547.84|317
1649182870000|2022-04-05 18:21:10|4549.74|4549.34|4549.49|4549.09|4549.99|4549.59|4549.49|4549.09|364
1649182880000|2022-04-05 18:21:20|4549.24|4548.84|4548.74|4548.34|4549.49|4549.09|4548.74|4548.34|260
1649182890000|2022-04-05 18:21:30|4548.99|4548.59|4548.74|4548.34|4548.99|4548.59|4548.74|4548.34|183
1649182900000|2022-04-05 18:21:40|4548.61|4548.21|4548.24|4547.84|4548.61|4548.21|4548.24|4547.84|218
1649182910000|2022-04-05 18:21:50|4548.11|4547.71|4547.99|4547.59|4548.11|4547.71|4547.99|4547.59|226
1649182920000|2022-04-05 18:22:00|4547.74|4547.34|4548.24|4547.84|4548.24|4547.84|4547.24|4546.84|501
1649182930000|2022-04-05 18:22:10|4548.49|4548.09|4548.49|4548.09|4548.99|4548.59|4548.49|4548.09|341
1649182940000|2022-04-05 18:22:20|4548.74|4548.34|4548.24|4547.84|4548.99|4548.59|4547.99|4547.59|166
1649182950000|2022-04-05 18:22:30|4547.99|4547.59|4548.24|4547.84|4548.24|4547.84|4547.99|4547.59|127
1649182960000|2022-04-05 18:22:40|4548.49|4548.09|4547.99|4547.59|4548.49|4548.09|4547.99|4547.59|196
1649182970000|2022-04-05 18:22:50|4547.86|4547.46|4547.99|4547.59|4548.24|4547.84|4547.86|4547.46|72
1649182980000|2022-04-05 18:23:00|4547.24|4546.84|4546.49|4546.09|4547.24|4546.84|4545.49|4545.09|1081
1649182990000|2022-04-05 18:23:10|4546.74|4546.34|4546.49|4546.09|4546.99|4546.59|4546.49|4546.09|203
1649183000000|2022-04-05 18:23:20|4546.74|4546.34|4546.24|4545.84|4546.74|4546.34|4546.24|4545.84|95
1649183010000|2022-04-05 18:23:30|4545.99|4545.59|4546.49|4546.09|4546.49|4546.09|4545.99|4545.59|140
1649183020000|2022-04-05 18:23:40|4546.74|4546.34|4546.74|4546.34|4547.49|4547.09|4546.74|4546.34|253
1649183030000|2022-04-05 18:23:50|4546.86|4546.46|4546.99|4546.59|4547.24|4546.84|4546.74|4546.34|135
1649183040000|2022-04-05 18:24:00|4546.61|4546.21|4546.74|4546.34|4546.74|4546.34|4546.24|4545.84|263
1649183050000|2022-04-05 18:24:10|4546.49|4546.09|4546.74|4546.34|4546.74|4546.34|4546.24|4545.84|92
1649183060000|2022-04-05 18:24:20|4546.99|4546.59|4546.99|4546.59|4547.24|4546.84|4546.74|4546.34|129
1649183070000|2022-04-05 18:24:30|4547.24|4546.84|4547.24|4546.84|4547.49|4547.09|4546.99|4546.59|297
1649183080000|2022-04-05 18:24:40|4547.49|4547.09|4547.74|4547.34|4547.99|4547.59|4547.24|4546.84|396
1649183090000|2022-04-05 18:24:50|4547.49|4547.09|4547.49|4547.09|4547.49|4547.09|4547.24|4546.84|249
1649183100000|2022-04-05 18:25:00|4547.74|4547.34|4547.74|4547.34|4547.99|4547.59|4547.36|4546.96|274
1649183110000|2022-04-05 18:25:10|4547.86|4547.46|4548.74|4548.34|4548.99|4548.59|4547.74|4547.34|306
1649183120000|2022-04-05 18:25:20|4548.99|4548.59|4548.61|4548.21|4548.99|4548.59|4548.49|4548.09|273
1649183130000|2022-04-05 18:25:30|4548.49|4548.09|4547.74|4547.34|4548.74|4548.34|4547.49|4547.09|283
1649183140000|2022-04-05 18:25:40|4547.99|4547.59|4548.24|4547.84|4548.24|4547.84|4547.74|4547.34|210
1649183150000|2022-04-05 18:25:50|4548.49|4548.09|4547.99|4547.59|4548.49|4548.09|4547.99|4547.59|150
1649183160000|2022-04-05 18:26:00|4548.24|4547.84|4548.49|4548.09|4548.49|4548.09|4548.24|4547.84|171
1649183170000|2022-04-05 18:26:10|4548.24|4547.84|4547.74|4547.34|4548.24|4547.84|4547.74|4547.34|142
1649183180000|2022-04-05 18:26:20|4547.49|4547.09|4546.99|4546.59|4547.61|4547.21|4546.99|4546.59|176
1649183190000|2022-04-05 18:26:30|4547.24|4546.84|4547.24|4546.84|4547.24|4546.84|4546.99|4546.59|154
1649183200000|2022-04-05 18:26:40|4546.99|4546.59|4547.24|4546.84|4547.24|4546.84|4546.99|4546.59|214
1649183210000|2022-04-05 18:26:50|4546.99|4546.59|4546.74|4546.34|4547.24|4546.84|4546.49|4546.09|163
1649183220000|2022-04-05 18:27:00|4546.86|4546.46|4547.24|4546.84|4547.74|4547.34|4546.86|4546.46|237
1649183230000|2022-04-05 18:27:10|4547.36|4546.96|4548.11|4547.71|4548.11|4547.71|4547.24|4546.84|193
1649183240000|2022-04-05 18:27:20|4548.24|4547.84|4547.74|4547.34|4548.24|4547.84|4547.74|4547.34|213
1649183250000|2022-04-05 18:27:30|4547.86|4547.46|4547.74|4547.34|4547.99|4547.59|4547.74|4547.34|98
1649183260000|2022-04-05 18:27:40|4547.99|4547.59|4548.11|4547.71|4548.24|4547.84|4547.99|4547.59|86
1649183270000|2022-04-05 18:27:50|4548.24|4547.84|4548.74|4548.34|4548.99|4548.59|4548.24|4547.84|283
1649183280000|2022-04-05 18:28:00|4548.99|4548.59|4548.99|4548.59|4548.99|4548.59|4548.49|4548.09|207
1649183290000|2022-04-05 18:28:10|4548.74|4548.34|4547.99|4547.59|4548.74|4548.34|4547.49|4547.09|307
1649183300000|2022-04-05 18:28:20|4547.86|4547.46|4548.24|4547.84|4548.24|4547.84|4547.74|4547.34|113
1649183310000|2022-04-05 18:28:30|4547.99|4547.59|4547.99|4547.59|4548.24|4547.84|4547.74|4547.34|92
1649183320000|2022-04-05 18:28:40|4547.74|4547.34|4545.99|4545.59|4547.99|4547.59|4545.99|4545.59|1219
1649183330000|2022-04-05 18:28:50|4546.24|4545.84|4545.99|4545.59|4546.24|4545.84|4545.99|4545.59|191
1649183340000|2022-04-05 18:29:00|4545.74|4545.34|4545.24|4544.84|4545.86|4545.46|4544.99|4544.59|613
1649183350000|2022-04-05 18:29:10|4545.49|4545.09|4544.86|4544.46|4545.49|4545.09|4544.74|4544.34|247
1649183360000|2022-04-05 18:29:20|4544.74|4544.34|4543.99|4543.59|4544.74|4544.34|4543.74|4543.34|581
1649183370000|2022-04-05 18:29:30|4544.11|4543.71|4544.24|4543.84|4544.49|4544.09|4543.99|4543.59|431
1649183380000|2022-04-05 18:29:40|4544.49|4544.09|4544.49|4544.09|4544.74|4544.34|4544.24|4543.84|227
1649183390000|2022-04-05 18:29:50|4544.74|4544.34|4544.74|4544.34|4544.74|4544.34|4544.24|4543.84|296
1649183400000|2022-04-05 18:30:00|4544.24|4543.84|4544.99|4544.59|4545.24|4544.84|4544.24|4543.84|315
1649183410000|2022-04-05 18:30:10|4544.74|4544.34|4544.24|4543.84|4544.74|4544.34|4544.24|4543.84|195
1649183420000|2022-04-05 18:30:20|4544.49|4544.09|4543.99|4543.59|4544.49|4544.09|4543.99|4543.59|247
1649183430000|2022-04-05 18:30:30|4543.86|4543.46|4543.99|4543.59|4544.24|4543.84|4543.74|4543.34|288
1649183440000|2022-04-05 18:30:40|4544.24|4543.84|4544.24|4543.84|4544.24|4543.84|4544.24|4543.84|148
1649183450000|2022-04-05 18:30:50|4543.99|4543.59|4543.74|4543.34|4543.99|4543.59|4543.74|4543.34|314
1649183460000|2022-04-05 18:31:00|4543.99|4543.59|4543.74|4543.34|4544.49|4544.09|4543.74|4543.34|282
1649183470000|2022-04-05 18:31:10|||||||||92
1649183480000|2022-04-05 18:31:20|4543.99|4543.59|4543.99|4543.59|4544.24|4543.84|4543.99|4543.59|222
1649183490000|2022-04-05 18:31:30|4543.74|4543.34|4543.99|4543.59|4544.24|4543.84|4543.49|4543.09|247
1649183500000|2022-04-05 18:31:40|4543.74|4543.34|4543.74|4543.34|4543.99|4543.59|4543.61|4543.21|108
1649183510000|2022-04-05 18:31:50|4543.49|4543.09|4543.74|4543.34|4543.74|4543.34|4543.49|4543.09|100
1649183520000|2022-04-05 18:32:00|4544.24|4543.84|4543.99|4543.59|4544.99|4544.59|4543.74|4543.34|472
1649183530000|2022-04-05 18:32:10|4544.24|4543.84|4544.24|4543.84|4544.49|4544.09|4544.24|4543.84|178
1649183540000|2022-04-05 18:32:20|4543.99|4543.59|4543.99|4543.59|4544.24|4543.84|4543.99|4543.59|201
1649183550000|2022-04-05 18:32:30|4544.24|4543.84|4544.24|4543.84|4544.24|4543.84|4543.99|4543.59|103
1649183560000|2022-04-05 18:32:40|4544.11|4543.71|4543.49|4543.09|4544.24|4543.84|4543.49|4543.09|220
1649183570000|2022-04-05 18:32:50|4543.24|4542.84|4542.99|4542.59|4543.24|4542.84|4542.74|4542.34|461
1649183580000|2022-04-05 18:33:00|4543.11|4542.71|4543.49|4543.09|4543.74|4543.34|4542.99|4542.59|178
1649183590000|2022-04-05 18:33:10|4543.74|4543.34|4543.49|4543.09|4543.74|4543.34|4543.24|4542.84|159
1649183600000|2022-04-05 18:33:20|4543.74|4543.34|4543.74|4543.34|4543.99|4543.59|4543.74|4543.34|89
1649183610000|2022-04-05 18:33:30|4543.99|4543.59|4544.49|4544.09|4544.49|4544.09|4543.99|4543.59|182
1649183620000|2022-04-05 18:33:40|4544.36|4543.96|4544.24|4543.84|4544.49|4544.09|4543.99|4543.59|232
1649183630000|2022-04-05 18:33:50|4544.36|4543.96|4543.74|4543.34|4544.49|4544.09|4543.49|4543.09|119
1649183640000|2022-04-05 18:34:00|4543.49|4543.09|4542.99|4542.59|4543.49|4543.09|4542.99|4542.59|273
1649183650000|2022-04-05 18:34:10|4542.74|4542.34|4542.49|4542.09|4542.74|4542.34|4542.49|4542.09|707
1649183660000|2022-04-05 18:34:20|4542.74|4542.34|4542.99|4542.59|4543.24|4542.84|4542.49|4542.09|273
1649183670000|2022-04-05 18:34:30|4543.24|4542.84|4543.24|4542.84|4543.49|4543.09|4542.99|4542.59|172
1649183680000|2022-04-05 18:34:40|4542.99|4542.59|4542.74|4542.34|4542.99|4542.59|4542.74|4542.34|143
1649183690000|2022-04-05 18:34:50|4542.99|4542.59|4542.99|4542.59|4543.24|4542.84|4542.74|4542.34|158
1649183700000|2022-04-05 18:35:00|4543.11|4542.71|4543.24|4542.84|4543.24|4542.84|4542.99|4542.59|172
1649183710000|2022-04-05 18:35:10|4543.49|4543.09|4542.99|4542.59|4543.49|4543.09|4542.99|4542.59|139
1649183720000|2022-04-05 18:35:20|4543.24|4542.84|4542.74|4542.34|4543.24|4542.84|4542.74|4542.34|173
1649183730000|2022-04-05 18:35:30|4542.99|4542.59|4543.74|4543.34|4543.74|4543.34|4542.74|4542.34|172
1649183740000|2022-04-05 18:35:40|4543.99|4543.59|4544.24|4543.84|4544.24|4543.84|4543.74|4543.34|149
1649183750000|2022-04-05 18:35:50|4544.49|4544.09|4544.99|4544.59|4544.99|4544.59|4544.49|4544.09|395
1649183760000|2022-04-05 18:36:00|4545.24|4544.84|4544.99|4544.59|4545.24|4544.84|4544.99|4544.59|282
1649183770000|2022-04-05 18:36:10|4545.24|4544.84|4545.74|4545.34|4545.99|4545.59|4545.24|4544.84|410
1649183780000|2022-04-05 18:36:20|4545.86|4545.46|4545.99|4545.59|4546.24|4545.84|4545.74|4545.34|177
1649183790000|2022-04-05 18:36:30|4546.11|4545.71|4545.99|4545.59|4546.24|4545.84|4545.74|4545.34|236
1649183800000|2022-04-05 18:36:40|4546.11|4545.71|4546.24|4545.84|4546.24|4545.84|4545.99|4545.59|206
1649183810000|2022-04-05 18:36:50|||||||||75
1649183820000|2022-04-05 18:37:00|4545.99|4545.59|4545.49|4545.09|4546.24|4545.84|4545.24|4544.84|283
1649183830000|2022-04-05 18:37:10|4545.74|4545.34|4545.74|4545.34|4545.99|4545.59|4545.49|4545.09|155
1649183840000|2022-04-05 18:37:20|4545.49|4545.09|4545.49|4545.09|4545.74|4545.34|4545.24|4544.84|157
1649183850000|2022-04-05 18:37:30|4545.74|4545.34|4545.74|4545.34|4545.99|4545.59|4545.74|4545.34|82
1649183860000|2022-04-05 18:37:40|4545.61|4545.21|4544.74|4544.34|4545.61|4545.21|4544.74|4544.34|266
1649183870000|2022-04-05 18:37:50|4544.49|4544.09|4543.99|4543.59|4544.49|4544.09|4543.99|4543.59|371
1649183880000|2022-04-05 18:38:00|4543.74|4543.34|4543.99|4543.59|4544.24|4543.84|4543.74|4543.34|160
1649183890000|2022-04-05 18:38:10|4543.74|4543.34|4543.99|4543.59|4544.11|4543.71|4543.74|4543.34|114
1649183900000|2022-04-05 18:38:20|4543.86|4543.46|4543.74|4543.34|4543.99|4543.59|4543.74|4543.34|61
1649183910000|2022-04-05 18:38:30|4543.61|4543.21|4543.74|4543.34|4543.74|4543.34|4543.24|4542.84|211
1649183920000|2022-04-05 18:38:40|4543.49|4543.09|4544.24|4543.84|4544.24|4543.84|4543.49|4543.09|150
1649183930000|2022-04-05 18:38:50|4543.74|4543.34|4543.74|4543.34|4543.99|4543.59|4543.74|4543.34|131
1649183940000|2022-04-05 18:39:00|4543.49|4543.09|4543.49|4543.09|4543.49|4543.09|4542.99|4542.59|237
1649183950000|2022-04-05 18:39:10|4543.24|4542.84|4543.49|4543.09|4543.74|4543.34|4543.24|4542.84|90
1649183960000|2022-04-05 18:39:20|4543.24|4542.84|4542.99|4542.59|4543.24|4542.84|4542.99|4542.59|123
1649183970000|2022-04-05 18:39:30|4542.49|4542.09|4541.74|4541.34|4542.49|4542.09|4541.74|4541.34|646
1649183980000|2022-04-05 18:39:40|4541.24|4540.84|4540.49|4540.09|4541.24|4540.84|4540.49|4540.09|618
1649183990000|2022-04-05 18:39:50|4540.74|4540.34|4541.24|4540.84|4541.49|4541.09|4540.49|4540.09|521
1649184000000|2022-04-05 18:40:00|4540.99|4540.59|4540.74|4540.34|4541.74|4541.34|4540.74|4540.34|341
1649184010000|2022-04-05 18:40:10|4540.49|4540.09|4540.24|4539.84|4540.74|4540.34|4540.24|4539.84|437
1649184020000|2022-04-05 18:40:20|4540.74|4540.34|4541.49|4541.09|4541.49|4541.09|4540.74|4540.34|564
1649184030000|2022-04-05 18:40:30|4541.74|4541.34|4542.24|4541.84|4542.24|4541.84|4541.49|4541.09|471
1649184040000|2022-04-05 18:40:40|4542.49|4542.09|4541.49|4541.09|4542.49|4542.09|4541.49|4541.09|201
1649184050000|2022-04-05 18:40:50|4541.61|4541.21|4541.61|4541.21|4541.99|4541.59|4541.49|4541.09|187
1649184060000|2022-04-05 18:41:00|4541.74|4541.34|4541.61|4541.21|4541.74|4541.34|4541.24|4540.84|177
1649184070000|2022-04-05 18:41:10|4541.74|4541.34|4541.99|4541.59|4542.24|4541.84|4541.74|4541.34|129
1649184080000|2022-04-05 18:41:20|4542.11|4541.71|4542.24|4541.84|4542.24|4541.84|4541.74|4541.34|61
1649184090000|2022-04-05 18:41:30|4542.36|4541.96|4542.24|4541.84|4542.49|4542.09|4542.24|4541.84|193
1649184100000|2022-04-05 18:41:40|4542.49|4542.09|4542.49|4542.09|4542.74|4542.34|4542.49|4542.09|118
1649184110000|2022-04-05 18:41:50|4542.24|4541.84|4542.49|4542.09|4542.49|4542.09|4542.24|4541.84|172
1649184120000|2022-04-05 18:42:00|4542.24|4541.84|4542.99|4542.59|4542.99|4542.59|4542.24|4541.84|317
1649184130000|2022-04-05 18:42:10|4542.86|4542.46|4543.24|4542.84|4543.49|4543.09|4542.86|4542.46|319
1649184140000|2022-04-05 18:42:20|4543.36|4542.96|4543.99|4543.59|4543.99|4543.59|4543.36|4542.96|251
1649184150000|2022-04-05 18:42:30|4543.74|4543.34|4543.99|4543.59|4544.24|4543.84|4543.74|4543.34|195
1649184160000|2022-04-05 18:42:40|4543.74|4543.34|4543.49|4543.09|4543.74|4543.34|4543.24|4542.84|222
1649184170000|2022-04-05 18:42:50|4543.61|4543.21|4543.74|4543.34|4543.74|4543.34|4543.49|4543.09|111
1649184180000|2022-04-05 18:43:00|4544.24|4543.84|4544.74|4544.34|4544.74|4544.34|4544.24|4543.84|463
1649184190000|2022-04-05 18:43:10|4544.86|4544.46|4545.49|4545.09|4545.49|4545.09|4544.86|4544.46|163
1649184200000|2022-04-05 18:43:20|4545.74|4545.34|4545.99|4545.59|4545.99|4545.59|4545.74|4545.34|276
1649184210000|2022-04-05 18:43:30|4545.74|4545.34|4545.99|4545.59|4545.99|4545.59|4545.74|4545.34|165
1649184220000|2022-04-05 18:43:40|4545.74|4545.34|4545.36|4544.96|4545.74|4545.34|4545.24|4544.84|293
1649184230000|2022-04-05 18:43:50|4545.49|4545.09|4544.99|4544.59|4545.49|4545.09|4544.99|4544.59|274
1649184240000|2022-04-05 18:44:00|4545.24|4544.84|4545.49|4545.09|4545.74|4545.34|4544.99|4544.59|346
1649184250000|2022-04-05 18:44:10|4545.74|4545.34|4545.49|4545.09|4545.74|4545.34|4545.24|4544.84|253
1649184260000|2022-04-05 18:44:20|4545.74|4545.34|4545.49|4545.09|4545.74|4545.34|4544.99|4544.59|195
1649184270000|2022-04-05 18:44:30|4545.74|4545.34|4545.74|4545.34|4545.99|4545.59|4545.74|4545.34|168
1649184280000|2022-04-05 18:44:40|4545.99|4545.59|4546.24|4545.84|4546.49|4546.09|4545.86|4545.46|373
1649184290000|2022-04-05 18:44:50|4545.99|4545.59|4545.99|4545.59|4545.99|4545.59|4545.74|4545.34|150
1649184300000|2022-04-05 18:45:00|4545.49|4545.09|4545.99|4545.59|4545.99|4545.59|4545.49|4545.09|144
1649184310000|2022-04-05 18:45:10|4546.24|4545.84|4546.49|4546.09|4546.49|4546.09|4546.24|4545.84|416
1649184320000|2022-04-05 18:45:20|||||||||141
1649184330000|2022-04-05 18:45:30|4546.24|4545.84|4546.24|4545.84|4546.49|4546.09|4545.99|4545.59|710
1649184340000|2022-04-05 18:45:40|4546.11|4545.71|4546.24|4545.84|4546.24|4545.84|4546.11|4545.71|69
1649184350000|2022-04-05 18:45:50|4546.11|4545.71|4545.74|4545.34|4546.11|4545.71|4545.74|4545.34|149
1649184360000|2022-04-05 18:46:00|4545.49|4545.09|4545.24|4544.84|4545.74|4545.34|4545.24|4544.84|188
1649184370000|2022-04-05 18:46:10|4544.99|4544.59|4544.24|4543.84|4544.99|4544.59|4544.24|4543.84|316
1649184380000|2022-04-05 18:46:20|4544.49|4544.09|4544.49|4544.09|4544.74|4544.34|4544.49|4544.09|325
1649184390000|2022-04-05 18:46:30|4544.74|4544.34|4545.24|4544.84|4545.24|4544.84|4544.74|4544.34|175
1649184400000|2022-04-05 18:46:40|4545.49|4545.09|4546.74|4546.34|4546.86|4546.46|4545.24|4544.84|766
1649184410000|2022-04-05 18:46:50|4546.49|4546.09|4546.99|4546.59|4546.99|4546.59|4546.49|4546.09|261
1649184420000|2022-04-05 18:47:00|4546.74|4546.34|4546.24|4545.84|4547.24|4546.84|4546.24|4545.84|526
1649184430000|2022-04-05 18:47:10|4546.11|4545.71|4545.49|4545.09|4546.24|4545.84|4545.49|4545.09|146
1649184440000|2022-04-05 18:47:20|4545.74|4545.34|4546.74|4546.34|4546.99|4546.59|4545.74|4545.34|244
1649184450000|2022-04-05 18:47:30|4545.99|4545.59|4545.49|4545.09|4545.99|4545.59|4545.49|4545.09|296
1649184460000|2022-04-05 18:47:40|4545.61|4545.21|4544.74|4544.34|4545.74|4545.34|4544.74|4544.34|331
1649184470000|2022-04-05 18:47:50|4544.49|4544.09|4543.74|4543.34|4544.49|4544.09|4543.49|4543.09|580
1649184480000|2022-04-05 18:48:00|4543.99|4543.59|4543.49|4543.09|4544.74|4544.34|4543.49|4543.09|1181
1649184490000|2022-04-05 18:48:10|4543.24|4542.84|4543.49|4543.09|4543.74|4543.34|4543.24|4542.84|374
1649184500000|2022-04-05 18:48:20|4542.74|4542.34|4542.74|4542.34|4542.99|4542.59|4542.49|4542.09|402
1649184510000|2022-04-05 18:48:30|4542.49|4542.09|4542.49|4542.09|4542.61|4542.21|4541.74|4541.34|409
1649184520000|2022-04-05 18:48:40|4542.24|4541.84|4542.99|4542.59|4542.99|4542.59|4542.24|4541.84|218
1649184530000|2022-04-05 18:48:50|4542.86|4542.46|4542.99|4542.59|4543.24|4542.84|4542.74|4542.34|197
1649184540000|2022-04-05 18:49:00|4543.24|4542.84|4543.99|4543.59|4543.99|4543.59|4543.11|4542.71|264
1649184550000|2022-04-05 18:49:10|4543.74|4543.34|4543.99|4543.59|4544.24|4543.84|4543.74|4543.34|181
1649184560000|2022-04-05 18:49:20|4544.24|4543.84|4544.49|4544.09|4544.49|4544.09|4543.99|4543.59|243
1649184570000|2022-04-05 18:49:30|4544.24|4543.84|4544.49|4544.09|4544.74|4544.34|4543.99|4543.59|342
1649184580000|2022-04-05 18:49:40|4544.74|4544.34|4543.99|4543.59|4544.74|4544.34|4543.99|4543.59|139
1649184590000|2022-04-05 18:49:50|4544.24|4543.84|4544.74|4544.34|4544.74|4544.34|4544.24|4543.84|180
1649184600000|2022-04-05 18:50:00|4544.24|4543.84|4545.24|4544.84|4545.24|4544.84|4544.24|4543.84|222
1649184610000|2022-04-05 18:50:10|4545.11|4544.71|4545.24|4544.84|4545.24|4544.84|4545.11|4544.71|134
1649184620000|2022-04-05 18:50:20|4545.74|4545.34|4545.99|4545.59|4545.99|4545.59|4545.24|4544.84|319
1649184630000|2022-04-05 18:50:30|4545.74|4545.34|4546.74|4546.34|4546.74|4546.34|4545.74|4545.34|261
1649184640000|2022-04-05 18:50:40|4546.49|4546.09|4545.99|4545.59|4546.49|4546.09|4545.74|4545.34|250
1649184650000|2022-04-05 18:50:50|4546.24|4545.84|4546.49|4546.09|4546.49|4546.09|4546.24|4545.84|196
1649184660000|2022-04-05 18:51:00|4546.24|4545.84|4545.99|4545.59|4546.24|4545.84|4545.99|4545.59|201
1649184670000|2022-04-05 18:51:10|4546.49|4546.09|4545.49|4545.09|4546.74|4546.34|4545.24|4544.84|351
1649184680000|2022-04-05 18:51:20|4545.24|4544.84|4544.49|4544.09|4545.24|4544.84|4544.49|4544.09|189
1649184690000|2022-04-05 18:51:30|4544.74|4544.34|4544.49|4544.09|4544.99|4544.59|4544.24|4543.84|166
1649184700000|2022-04-05 18:51:40|4544.74|4544.34|4544.36|4543.96|4544.74|4544.34|4544.24|4543.84|184
1649184710000|2022-04-05 18:51:50|4544.24|4543.84|4543.99|4543.59|4544.74|4544.34|4543.99|4543.59|235
1649184720000|2022-04-05 18:52:00|4543.74|4543.34|4544.24|4543.84|4544.49|4544.09|4543.74|4543.34|220
1649184730000|2022-04-05 18:52:10|4544.49|4544.09|4545.49|4545.09|4545.49|4545.09|4544.49|4544.09|329
1649184740000|2022-04-05 18:52:20|4545.24|4544.84|4545.49|4545.09|4545.49|4545.09|4545.24|4544.84|115
1649184750000|2022-04-05 18:52:30|4545.74|4545.34|4545.49|4545.09|4545.99|4545.59|4545.49|4545.09|195
1649184760000|2022-04-05 18:52:40|4545.24|4544.84|4545.49|4545.09|4545.49|4545.09|4545.24|4544.84|103
1649184770000|2022-04-05 18:52:50|4545.24|4544.84|4544.99|4544.59|4545.24|4544.84|4544.99|4544.59|171
1649184780000|2022-04-05 18:53:00|4545.24|4544.84|4544.49|4544.09|4545.24|4544.84|4543.99|4543.59|262
1649184790000|2022-04-05 18:53:10|4544.74|4544.34|4544.49|4544.09|4544.74|4544.34|4543.99|4543.59|252
1649184800000|2022-04-05 18:53:20|4544.74|4544.34|4544.99|4544.59|4544.99|4544.59|4544.49|4544.09|106
1649184810000|2022-04-05 18:53:30|4544.74|4544.34|4544.74|4544.34|4544.99|4544.59|4544.74|4544.34|48
1649184820000|2022-04-05 18:53:40|4544.86|4544.46|4545.49|4545.09|4545.74|4545.34|4544.86|4544.46|302
1649184830000|2022-04-05 18:53:50|4545.74|4545.34|4545.49|4545.09|4545.74|4545.34|4545.49|4545.09|94
1649184840000|2022-04-05 18:54:00|4545.74|4545.34|4545.74|4545.34|4545.99|4545.59|4545.36|4544.96|206
1649184850000|2022-04-05 18:54:10|4545.99|4545.59|4545.74|4545.34|4545.99|4545.59|4545.74|4545.34|83
1649184860000|2022-04-05 18:54:20|4545.24|4544.84|4544.24|4543.84|4545.24|4544.84|4544.24|4543.84|454
1649184870000|2022-04-05 18:54:30|4544.49|4544.09|4544.24|4543.84|4544.49|4544.09|4544.24|4543.84|139
1649184880000|2022-04-05 18:54:40|4544.49|4544.09|4543.74|4543.34|4544.49|4544.09|4543.49|4543.09|278
1649184890000|2022-04-05 18:54:50|4543.61|4543.21|4544.49|4544.09|4544.49|4544.09|4543.49|4543.09|314
1649184900000|2022-04-05 18:55:00|4544.99|4544.59|4544.74|4544.34|4545.24|4544.84|4543.99|4543.59|272
1649184910000|2022-04-05 18:55:10|4544.61|4544.21|4544.74|4544.34|4544.99|4544.59|4544.49|4544.09|132
1649184920000|2022-04-05 18:55:20|4544.86|4544.46|4544.99|4544.59|4544.99|4544.59|4544.74|4544.34|100
1649184930000|2022-04-05 18:55:30|4545.49|4545.09|4545.74|4545.34|4545.99|4545.59|4545.24|4544.84|155
1649184940000|2022-04-05 18:55:40|4545.49|4545.09|4545.99|4545.59|4545.99|4545.59|4545.49|4545.09|177
1649184950000|2022-04-05 18:55:50|4545.74|4545.34|4545.74|4545.34|4545.74|4545.34|4545.49|4545.09|112
1649184960000|2022-04-05 18:56:00|4545.86|4545.46|4546.99|4546.59|4546.99|4546.59|4545.86|4545.46|429
1649184970000|2022-04-05 18:56:10|4546.74|4546.34|4546.49|4546.09|4546.74|4546.34|4546.49|4546.09|298
1649184980000|2022-04-05 18:56:20|4546.74|4546.34|4546.49|4546.09|4546.99|4546.59|4546.49|4546.09|204
1649184990000|2022-04-05 18:56:30|4546.74|4546.34|4545.74|4545.34|4546.74|4546.34|4545.49|4545.09|407
1649185000000|2022-04-05 18:56:40|4545.99|4545.59|4545.99|4545.59|4545.99|4545.59|4545.74|4545.34|261
1649185010000|2022-04-05 18:56:50|4545.74|4545.34|4544.99|4544.59|4545.74|4545.34|4544.99|4544.59|147
1649185020000|2022-04-05 18:57:00|4544.74|4544.34|4543.74|4543.34|4544.99|4544.59|4543.74|4543.34|456
1649185030000|2022-04-05 18:57:10|4543.99|4543.59|4543.99|4543.59|4544.24|4543.84|4543.74|4543.34|142
1649185040000|2022-04-05 18:57:20|4543.74|4543.34|4543.49|4543.09|4543.86|4543.46|4543.49|4543.09|245
1649185050000|2022-04-05 18:57:30|4543.24|4542.84|4542.99|4542.59|4543.49|4543.09|4542.74|4542.34|306
1649185060000|2022-04-05 18:57:40|4542.74|4542.34|4542.99|4542.59|4543.24|4542.84|4542.74|4542.34|196
1649185070000|2022-04-05 18:57:50|4542.49|4542.09|4542.49|4542.09|4542.49|4542.09|4542.24|4541.84|223
1649185080000|2022-04-05 18:58:00|4542.24|4541.84|4541.49|4541.09|4542.24|4541.84|4540.99|4540.59|829
1649185090000|2022-04-05 18:58:10|4541.24|4540.84|4540.49|4540.09|4541.49|4541.09|4540.24|4539.84|637
1649185100000|2022-04-05 18:58:20|4540.74|4540.34|4540.99|4540.59|4541.49|4541.09|4540.74|4540.34|398
1649185110000|2022-04-05 18:58:30|4541.24|4540.84|4540.74|4540.34|4541.49|4541.09|4540.74|4540.34|234
1649185120000|2022-04-05 18:58:40|4540.49|4540.09|4540.61|4540.21|4540.74|4540.34|4540.49|4540.09|236
1649185130000|2022-04-05 18:58:50|4540.49|4540.09|4540.49|4540.09|4540.74|4540.34|4540.49|4540.09|174
1649185140000|2022-04-05 18:59:00|4540.24|4539.84|4539.74|4539.34|4540.24|4539.84|4539.49|4539.09|698
1649185150000|2022-04-05 18:59:10|4539.61|4539.21|4539.24|4538.84|4539.61|4539.21|4538.99|4538.59|496
1649185160000|2022-04-05 18:59:20|4539.49|4539.09|4539.99|4539.59|4540.49|4540.09|4539.49|4539.09|346
1649185170000|2022-04-05 18:59:30|4540.24|4539.84|4539.99|4539.59|4540.24|4539.84|4539.99|4539.59|244
1649185180000|2022-04-05 18:59:40|4539.86|4539.46|4539.49|4539.09|4539.99|4539.59|4539.24|4538.84|245
1649185190000|2022-04-05 18:59:50|4539.74|4539.34|4540.24|4539.84|4540.49|4540.09|4539.74|4539.34|219
1649185200000|2022-04-05 19:00:00|4540.49|4540.09|4541.24|4540.84|4541.49|4541.09|4540.49|4540.09|666
1649185210000|2022-04-05 19:00:10|4541.49|4541.09|4540.99|4540.59|4541.86|4541.46|4540.99|4540.59|447
1649185220000|2022-04-05 19:00:20|4541.24|4540.84|4541.74|4541.34|4541.74|4541.34|4540.99|4540.59|227
1649185230000|2022-04-05 19:00:30|4541.99|4541.59|4541.99|4541.59|4542.36|4541.96|4541.99|4541.59|235
1649185240000|2022-04-05 19:00:40|4541.74|4541.34|4541.49|4541.09|4541.74|4541.34|4540.99|4540.59|264
1649185250000|2022-04-05 19:00:50|4541.74|4541.34|4542.24|4541.84|4542.49|4542.09|4541.49|4541.09|326
1649185260000|2022-04-05 19:01:00|4542.49|4542.09|4542.24|4541.84|4542.49|4542.09|4541.74|4541.34|235
1649185270000|2022-04-05 19:01:10|4541.99|4541.59|4541.99|4541.59|4542.36|4541.96|4541.99|4541.59|123
1649185280000|2022-04-05 19:01:20|4542.24|4541.84|4542.74|4542.34|4542.74|4542.34|4541.99|4541.59|308
1649185290000|2022-04-05 19:01:30|4542.49|4542.09|4541.99|4541.59|4542.49|4542.09|4541.74|4541.34|243
1649185300000|2022-04-05 19:01:40|4541.74|4541.34|4541.49|4541.09|4542.24|4541.84|4541.49|4541.09|268
1649185310000|2022-04-05 19:01:50|4541.74|4541.34|4541.24|4540.84|4541.74|4541.34|4541.24|4540.84|295
1649185320000|2022-04-05 19:02:00|4540.99|4540.59|4540.24|4539.84|4540.99|4540.59|4539.74|4539.34|337
1649185330000|2022-04-05 19:02:10|4540.49|4540.09|4539.74|4539.34|4540.49|4540.09|4539.74|4539.34|129
1649185340000|2022-04-05 19:02:20|4539.99|4539.59|4539.49|4539.09|4540.24|4539.84|4539.49|4539.09|260
1649185350000|2022-04-05 19:02:30|4539.24|4538.84|4539.49|4539.09|4539.49|4539.09|4539.24|4538.84|226
1649185360000|2022-04-05 19:02:40|4539.74|4539.34|4539.99|4539.59|4539.99|4539.59|4539.49|4539.09|306
1649185370000|2022-04-05 19:02:50|4539.74|4539.34|4539.99|4539.59|4539.99|4539.59|4539.74|4539.34|152
1649185380000|2022-04-05 19:03:00|4539.49|4539.09|4539.74|4539.34|4539.99|4539.59|4539.24|4538.84|309
1649185390000|2022-04-05 19:03:10|4539.49|4539.09|4538.74|4538.34|4539.74|4539.34|4538.74|4538.34|582
1649185400000|2022-04-05 19:03:20|4538.49|4538.09|4538.99|4538.59|4539.99|4539.59|4538.49|4538.09|1577
1649185410000|2022-04-05 19:03:30|4538.74|4538.34|4538.74|4538.34|4538.74|4538.34|4538.49|4538.09|346
1649185420000|2022-04-05 19:03:40|4538.49|4538.09|4537.99|4537.59|4538.49|4538.09|4537.99|4537.59|283
1649185430000|2022-04-05 19:03:50|4538.24|4537.84|4537.99|4537.59|4538.24|4537.84|4537.99|4537.59|687
1649185440000|2022-04-05 19:04:00|4537.49|4537.09|4537.24|4536.84|4537.49|4537.09|4537.24|4536.84|1045
1649185450000|2022-04-05 19:04:10|4537.36|4536.96|4536.74|4536.34|4537.49|4537.09|4536.74|4536.34|621
1649185460000|2022-04-05 19:04:20|4536.61|4536.21|4536.74|4536.34|4536.99|4536.59|4536.49|4536.09|506
1649185470000|2022-04-05 19:04:30|4536.49|4536.09|4536.24|4535.84|4536.74|4536.34|4536.24|4535.84|819
1649185480000|2022-04-05 19:04:40|4536.49|4536.09|4536.49|4536.09|4536.74|4536.34|4536.49|4536.09|430
1649185490000|2022-04-05 19:04:50|4536.24|4535.84|4536.49|4536.09|4536.49|4536.09|4536.24|4535.84|337
1649185500000|2022-04-05 19:05:00|4536.74|4536.34|4536.49|4536.09|4536.74|4536.34|4536.49|4536.09|396
1649185510000|2022-04-05 19:05:10|4536.74|4536.34|4536.24|4535.84|4537.24|4536.84|4535.99|4535.59|443
1649185520000|2022-04-05 19:05:20|4535.99|4535.59|4534.49|4534.09|4536.24|4535.84|4534.49|4534.09|2354
1649185530000|2022-04-05 19:05:30|4534.24|4533.84|4534.49|4534.09|4534.74|4534.34|4534.24|4533.84|840
1649185540000|2022-04-05 19:05:40|4534.24|4533.84|4534.74|4534.34|4534.74|4534.34|4534.24|4533.84|622
1649185550000|2022-04-05 19:05:50|4534.61|4534.21|4534.49|4534.09|4534.74|4534.34|4534.24|4533.84|340
1649185560000|2022-04-05 19:06:00|4534.36|4533.96|4534.49|4534.09|4534.49|4534.09|4534.24|4533.84|562
1649185570000|2022-04-05 19:06:10|4534.24|4533.84|4534.74|4534.34|4534.74|4534.34|4534.24|4533.84|308
1649185580000|2022-04-05 19:06:20|4534.49|4534.09|4534.99|4534.59|4534.99|4534.59|4534.49|4534.09|359
1649185590000|2022-04-05 19:06:30|4534.86|4534.46|4534.49|4534.09|4534.99|4534.59|4534.49|4534.09|305
1649185600000|2022-04-05 19:06:40|4534.74|4534.34|4534.24|4533.84|4534.74|4534.34|4534.24|4533.84|389
1649185610000|2022-04-05 19:06:50|4533.49|4533.09|4533.74|4533.34|4533.74|4533.34|4532.99|4532.59|1198
1649185620000|2022-04-05 19:07:00|4533.99|4533.59|4533.24|4532.84|4533.99|4533.59|4532.99|4532.59|451
1649185630000|2022-04-05 19:07:10|4533.49|4533.09|4534.49|4534.09|4534.49|4534.09|4533.49|4533.09|409
1649185640000|2022-04-05 19:07:20|4534.74|4534.34|4534.24|4533.84|4534.74|4534.34|4533.74|4533.34|473
1649185650000|2022-04-05 19:07:30|4533.99|4533.59|4533.99|4533.59|4534.24|4533.84|4533.74|4533.34|275
1649185660000|2022-04-05 19:07:40|4534.24|4533.84|4533.74|4533.34|4534.24|4533.84|4533.74|4533.34|246
1649185670000|2022-04-05 19:07:50|4533.86|4533.46|4533.74|4533.34|4534.24|4533.84|4533.49|4533.09|430
1649185680000|2022-04-05 19:08:00|4533.49|4533.09|4533.24|4532.84|4533.49|4533.09|4532.99|4532.59|633
1649185690000|2022-04-05 19:08:10|4532.99|4532.59|4533.74|4533.34|4533.74|4533.34|4532.49|4532.09|733
1649185700000|2022-04-05 19:08:20|4533.99|4533.59|4534.24|4533.84|4534.49|4534.09|4533.99|4533.59|293
1649185710000|2022-04-05 19:08:30|4533.99|4533.59|4533.49|4533.09|4533.99|4533.59|4533.49|4533.09|310
1649185720000|2022-04-05 19:08:40|4533.74|4533.34|4533.49|4533.09|4533.99|4533.59|4533.24|4532.84|361
1649185730000|2022-04-05 19:08:50|4533.74|4533.34|4533.74|4533.34|4533.99|4533.59|4533.49|4533.09|832
1649185740000|2022-04-05 19:09:00|4533.49|4533.09|4533.49|4533.09|4533.74|4533.34|4532.99|4532.59|373
1649185750000|2022-04-05 19:09:10|4533.24|4532.84|4533.49|4533.09|4533.49|4533.09|4533.11|4532.71|242
1649185760000|2022-04-05 19:09:20|4533.74|4533.34|4533.24|4532.84|4533.74|4533.34|4533.24|4532.84|358
1649185770000|2022-04-05 19:09:30|4533.49|4533.09|4534.24|4533.84|4534.24|4533.84|4533.49|4533.09|297
1649185780000|2022-04-05 19:09:40|4534.11|4533.71|4533.86|4533.46|4534.24|4533.84|4533.74|4533.34|255
1649185790000|2022-04-05 19:09:50|4533.99|4533.59|4533.99|4533.59|4533.99|4533.59|4533.74|4533.34|119
1649185800000|2022-04-05 19:10:00|4534.24|4533.84|4534.24|4533.84|4534.49|4534.09|4534.24|4533.84|510
1649185810000|2022-04-05 19:10:10|4534.49|4534.09|4534.24|4533.84|4534.49|4534.09|4534.24|4533.84|242
1649185820000|2022-04-05 19:10:20|4533.99|4533.59|4533.74|4533.34|4534.49|4534.09|4533.74|4533.34|360
1649185830000|2022-04-05 19:10:30|4533.99|4533.59|4534.24|4533.84|4534.24|4533.84|4533.99|4533.59|193
1649185840000|2022-04-05 19:10:40|4533.99|4533.59|4533.74|4533.34|4534.24|4533.84|4533.74|4533.34|336
1649185850000|2022-04-05 19:10:50|||||||||269
1649185860000|2022-04-05 19:11:00|||||||||533
1649185870000|2022-04-05 19:11:10|4532.74|4532.34|4532.74|4532.34|4532.74|4532.34|4532.74|4532.34|558
1649185880000|2022-04-05 19:11:20|4532.24|4531.84|4531.24|4530.84|4532.74|4532.34|4531.24|4530.84|1695
1649185890000|2022-04-05 19:11:30|4531.49|4531.09|4532.49|4532.09|4532.49|4532.09|4531.49|4531.09|642
1649185900000|2022-04-05 19:11:40|4532.24|4531.84|4532.49|4532.09|4532.74|4532.34|4532.24|4531.84|325
1649185910000|2022-04-05 19:11:50|4532.74|4532.34|4532.99|4532.59|4532.99|4532.59|4532.74|4532.34|156
1649185920000|2022-04-05 19:12:00|4532.74|4532.34|4532.99|4532.59|4532.99|4532.59|4532.49|4532.09|388
1649185930000|2022-04-05 19:12:10|4532.74|4532.34|4531.49|4531.09|4532.74|4532.34|4531.24|4530.84|462
1649185940000|2022-04-05 19:12:20|4531.24|4530.84|4531.24|4530.84|4531.49|4531.09|4531.24|4530.84|459
1649185950000|2022-04-05 19:12:30|4531.49|4531.09|4530.99|4530.59|4531.49|4531.09|4530.99|4530.59|203
1649185960000|2022-04-05 19:12:40|4530.24|4529.84|4530.24|4529.84|4530.49|4530.09|4530.24|4529.84|698
1649185970000|2022-04-05 19:12:50|4529.99|4529.59|4529.99|4529.59|4529.99|4529.59|4529.74|4529.34|879
1649185980000|2022-04-05 19:13:00|4529.74|4529.34|4529.74|4529.34|4529.74|4529.34|4529.74|4529.34|805
1649185990000|2022-04-05 19:13:10|4529.99|4529.59|4528.99|4528.59|4529.99|4529.59|4528.99|4528.59|559
1649186000000|2022-04-05 19:13:20|4528.74|4528.34|4529.49|4529.09|4529.49|4529.09|4528.24|4527.84|1035
1649186010000|2022-04-05 19:13:30|4529.74|4529.34|4528.99|4528.59|4529.99|4529.59|4528.99|4528.59|793
1649186020000|2022-04-05 19:13:40|4529.11|4528.71|4529.99|4529.59|4529.99|4529.59|4528.74|4528.34|457
1649186030000|2022-04-05 19:13:50|4529.74|4529.34|4529.24|4528.84|4529.74|4529.34|4528.99|4528.59|677
1649186040000|2022-04-05 19:14:00|4529.36|4528.96|4528.49|4528.09|4529.49|4529.09|4528.24|4527.84|876
1649186050000|2022-04-05 19:14:10|4528.74|4528.34|4528.74|4528.34|4528.99|4528.59|4528.74|4528.34|189
1649186060000|2022-04-05 19:14:20|4528.49|4528.09|4528.99|4528.59|4529.24|4528.84|4528.49|4528.09|301
1649186070000|2022-04-05 19:14:30|4529.24|4528.84|4529.99|4529.59|4529.99|4529.59|4529.24|4528.84|545
1649186080000|2022-04-05 19:14:40|4529.74|4529.34|4529.24|4528.84|4529.99|4529.59|4529.24|4528.84|476
1649186090000|2022-04-05 19:14:50|4528.99|4528.59|4529.49|4529.09|4529.49|4529.09|4528.99|4528.59|265
1649186100000|2022-04-05 19:15:00|4528.99|4528.59|4529.24|4528.84|4529.74|4529.34|4528.99|4528.59|514
1649186110000|2022-04-05 19:15:10|4529.11|4528.71|4528.49|4528.09|4529.11|4528.71|4528.49|4528.09|419
1649186120000|2022-04-05 19:15:20|4528.74|4528.34|4528.49|4528.09|4528.74|4528.34|4528.24|4527.84|321
1649186130000|2022-04-05 19:15:30|4528.24|4527.84|4527.99|4527.59|4528.24|4527.84|4527.74|4527.34|367
1649186140000|2022-04-05 19:15:40|4528.24|4527.84|4527.99|4527.59|4528.49|4528.09|4527.99|4527.59|318
1649186150000|2022-04-05 19:15:50|4528.24|4527.84|4528.24|4527.84|4528.99|4528.59|4528.24|4527.84|457
1649186160000|2022-04-05 19:16:00|4528.49|4528.09|4528.74|4528.34|4528.99|4528.59|4528.49|4528.09|248
1649186170000|2022-04-05 19:16:10|4528.99|4528.59|4529.49|4529.09|4529.74|4529.34|4528.99|4528.59|373
1649186180000|2022-04-05 19:16:20|4529.24|4528.84|4528.74|4528.34|4529.49|4529.09|4528.74|4528.34|307
1649186190000|2022-04-05 19:16:30|4528.49|4528.09|4529.74|4529.34|4529.74|4529.34|4528.49|4528.09|405
1649186200000|2022-04-05 19:16:40|4529.99|4529.59|4530.49|4530.09|4530.74|4530.34|4529.86|4529.46|697
1649186210000|2022-04-05 19:16:50|4530.74|4530.34|4530.99|4530.59|4530.99|4530.59|4530.24|4529.84|1013
1649186220000|2022-04-05 19:17:00|4530.74|4530.34|4529.49|4529.09|4530.74|4530.34|4529.24|4528.84|853
1649186230000|2022-04-05 19:17:10|4529.24|4528.84|4529.99|4529.59|4529.99|4529.59|4529.24|4528.84|324
1649186240000|2022-04-05 19:17:20|4530.24|4529.84|4530.49|4530.09|4530.61|4530.21|4529.99|4529.59|338
1649186250000|2022-04-05 19:17:30|4530.24|4529.84|4530.99|4530.59|4530.99|4530.59|4529.99|4529.59|394
1649186260000|2022-04-05 19:17:40|4530.74|4530.34|4530.74|4530.34|4531.24|4530.84|4530.74|4530.34|668
1649186270000|2022-04-05 19:17:50|4530.49|4530.09|4530.49|4530.09|4530.49|4530.09|4529.99|4529.59|290
1649186280000|2022-04-05 19:18:00|4529.99|4529.59|4529.24|4528.84|4530.24|4529.84|4529.24|4528.84|649
1649186290000|2022-04-05 19:18:10|4528.99|4528.59|4529.24|4528.84|4529.24|4528.84|4528.74|4528.34|290
1649186300000|2022-04-05 19:18:20|4529.49|4529.09|4529.74|4529.34|4529.74|4529.34|4529.49|4529.09|210
1649186310000|2022-04-05 19:18:30|4529.99|4529.59|4529.49|4529.09|4529.99|4529.59|4528.99|4528.59|341
1649186320000|2022-04-05 19:18:40|4529.24|4528.84|4529.24|4528.84|4529.49|4529.09|4529.24|4528.84|150
1649186330000|2022-04-05 19:18:50|4529.49|4529.09|4529.49|4529.09|4529.74|4529.34|4529.24|4528.84|234
1649186340000|2022-04-05 19:19:00|4528.99|4528.59|4528.74|4528.34|4529.24|4528.84|4528.74|4528.34|503
1649186350000|2022-04-05 19:19:10|4528.99|4528.59|4528.99|4528.59|4529.49|4529.09|4528.99|4528.59|308
1649186360000|2022-04-05 19:19:20|4527.99|4527.59|4527.99|4527.59|4528.24|4527.84|4527.74|4527.34|902
1649186370000|2022-04-05 19:19:30|4527.74|4527.34|4527.74|4527.34|4527.99|4527.59|4527.49|4527.09|373
1649186380000|2022-04-05 19:19:40|4527.49|4527.09|4527.24|4526.84|4527.74|4527.34|4527.24|4526.84|236
1649186390000|2022-04-05 19:19:50|4527.49|4527.09|4527.99|4527.59|4527.99|4527.59|4527.49|4527.09|514
1649186400000|2022-04-05 19:20:00|4527.74|4527.34|4526.99|4526.59|4527.99|4527.59|4526.99|4526.59|475
1649186410000|2022-04-05 19:20:10|4527.24|4526.84|4527.24|4526.84|4527.74|4527.34|4526.99|4526.59|660
1649186420000|2022-04-05 19:20:20|4527.49|4527.09|4527.99|4527.59|4527.99|4527.59|4527.24|4526.84|262
1649186430000|2022-04-05 19:20:30|4527.74|4527.34|4528.24|4527.84|4528.24|4527.84|4527.74|4527.34|496
1649186440000|2022-04-05 19:20:40|4527.99|4527.59|4527.74|4527.34|4528.24|4527.84|4527.49|4527.09|363
1649186450000|2022-04-05 19:20:50|4528.24|4527.84|4527.74|4527.34|4528.24|4527.84|4527.49|4527.09|454
1649186460000|2022-04-05 19:21:00|4527.99|4527.59|4527.99|4527.59|4528.49|4528.09|4527.99|4527.59|256
1649186470000|2022-04-05 19:21:10|4527.74|4527.34|4527.74|4527.34|4528.24|4527.84|4527.74|4527.34|231
1649186480000|2022-04-05 19:21:20|4527.49|4527.09|4527.24|4526.84|4527.49|4527.09|4526.99|4526.59|403
1649186490000|2022-04-05 19:21:30|4527.49|4527.09|4526.99|4526.59|4527.49|4527.09|4526.99|4526.59|192
1649186500000|2022-04-05 19:21:40|4527.24|4526.84|4526.99|4526.59|4527.24|4526.84|4526.49|4526.09|492
1649186510000|2022-04-05 19:21:50|4526.86|4526.46|4527.24|4526.84|4527.24|4526.84|4526.74|4526.34|238
1649186520000|2022-04-05 19:22:00|4526.99|4526.59|4526.74|4526.34|4527.99|4527.59|4526.74|4526.34|733
1649186530000|2022-04-05 19:22:10|4526.99|4526.59|4526.74|4526.34|4526.99|4526.59|4526.74|4526.34|186
1649186540000|2022-04-05 19:22:20|4526.49|4526.09|4526.99|4526.59|4526.99|4526.59|4526.49|4526.09|210
1649186550000|2022-04-05 19:22:30|4526.86|4526.46|4527.49|4527.09|4527.61|4527.21|4526.74|4526.34|309
1649186560000|2022-04-05 19:22:40|4527.24|4526.84|4526.99|4526.59|4527.24|4526.84|4526.99|4526.59|166
1649186570000|2022-04-05 19:22:50|4527.24|4526.84|4526.99|4526.59|4527.24|4526.84|4526.99|4526.59|203
1649186580000|2022-04-05 19:23:00|4526.74|4526.34|4526.74|4526.34|4526.74|4526.34|4525.99|4525.59|464
1649186590000|2022-04-05 19:23:10|4527.24|4526.84|4529.24|4528.84|4529.74|4529.34|4527.24|4526.84|2519
1649186600000|2022-04-05 19:23:20|4529.49|4529.09|4530.99|4530.59|4530.99|4530.59|4529.49|4529.09|1143
1649186610000|2022-04-05 19:23:30|4530.74|4530.34|4532.24|4531.84|4532.24|4531.84|4530.49|4530.09|1215
1649186620000|2022-04-05 19:23:40|4531.99|4531.59|4531.24|4530.84|4532.24|4531.84|4530.99|4530.59|971
1649186630000|2022-04-05 19:23:50|4530.99|4530.59|4531.74|4531.34|4531.99|4531.59|4530.99|4530.59|375
1649186640000|2022-04-05 19:24:00|4531.49|4531.09|4530.49|4530.09|4531.49|4531.09|4530.49|4530.09|467
1649186650000|2022-04-05 19:24:10|4530.24|4529.84|4530.74|4530.34|4531.24|4530.84|4530.24|4529.84|324
1649186660000|2022-04-05 19:24:20|4530.49|4530.09|4531.74|4531.34|4531.74|4531.34|4530.49|4530.09|311
1649186670000|2022-04-05 19:24:30|4531.99|4531.59|4532.24|4531.84|4532.99|4532.59|4531.99|4531.59|711
1649186680000|2022-04-05 19:24:40|4532.49|4532.09|4533.74|4533.34|4533.74|4533.34|4532.49|4532.09|890
1649186690000|2022-04-05 19:24:50|4533.61|4533.21|4533.74|4533.34|4533.99|4533.59|4533.24|4532.84|619
1649186700000|2022-04-05 19:25:00|4533.49|4533.09|4532.24|4531.84|4533.49|4533.09|4532.11|4531.71|479
1649186710000|2022-04-05 19:25:10|4531.99|4531.59|4532.74|4532.34|4533.49|4533.09|4531.99|4531.59|555
1649186720000|2022-04-05 19:25:20|4532.49|4532.09|4532.24|4531.84|4532.99|4532.59|4532.24|4531.84|285
1649186730000|2022-04-05 19:25:30|4532.11|4531.71|4530.74|4530.34|4532.24|4531.84|4530.74|4530.34|441
1649186740000|2022-04-05 19:25:40|4530.49|4530.09|4530.49|4530.09|4530.74|4530.34|4530.49|4530.09|435
1649186750000|2022-04-05 19:25:50|4530.74|4530.34|4530.49|4530.09|4530.74|4530.34|4530.49|4530.09|220
1649186760000|2022-04-05 19:26:00|4530.24|4529.84|4529.24|4528.84|4530.49|4530.09|4529.24|4528.84|685
1649186770000|2022-04-05 19:26:10|4529.49|4529.09|4529.99|4529.59|4529.99|4529.59|4529.24|4528.84|318
1649186780000|2022-04-05 19:26:20|4529.74|4529.34|4529.49|4529.09|4529.99|4529.59|4529.49|4529.09|212
1649186790000|2022-04-05 19:26:30|4529.36|4528.96|4529.24|4528.84|4529.49|4529.09|4528.99|4528.59|87
1649186800000|2022-04-05 19:26:40|4529.11|4528.71|4528.99|4528.59|4529.24|4528.84|4528.74|4528.34|258
1649186810000|2022-04-05 19:26:50|4528.74|4528.34|4529.24|4528.84|4529.49|4529.09|4528.74|4528.34|198
1649186820000|2022-04-05 19:27:00|4528.99|4528.59|4529.74|4529.34|4529.74|4529.34|4528.99|4528.59|452
1649186830000|2022-04-05 19:27:10|4529.49|4529.09|4529.74|4529.34|4529.99|4529.59|4528.99|4528.59|311
1649186840000|2022-04-05 19:27:20|4529.49|4529.09|4529.24|4528.84|4529.74|4529.34|4529.24|4528.84|164
1649186850000|2022-04-05 19:27:30|4529.36|4528.96|4530.49|4530.09|4530.49|4530.09|4529.36|4528.96|355
1649186860000|2022-04-05 19:27:40|4530.24|4529.84|4529.99|4529.59|4530.24|4529.84|4529.99|4529.59|191
1649186870000|2022-04-05 19:27:50|4529.49|4529.09|4529.49|4529.09|4529.99|4529.59|4529.24|4528.84|354
1649186880000|2022-04-05 19:28:00|4529.24|4528.84|4529.99|4529.59|4529.99|4529.59|4528.99|4528.59|349
1649186890000|2022-04-05 19:28:10|4529.74|4529.34|4529.99|4529.59|4530.24|4529.84|4529.74|4529.34|256
1649186900000|2022-04-05 19:28:20|4529.74|4529.34|4529.49|4529.09|4529.74|4529.34|4529.24|4528.84|143
1649186910000|2022-04-05 19:28:30|4529.74|4529.34|4530.24|4529.84|4530.24|4529.84|4529.74|4529.34|153
1649186920000|2022-04-05 19:28:40|4530.49|4530.09|4530.74|4530.34|4530.74|4530.34|4530.24|4529.84|240
1649186930000|2022-04-05 19:28:50|4530.49|4530.09|4529.99|4529.59|4530.74|4530.34|4529.24|4528.84|558
1649186940000|2022-04-05 19:29:00|4529.74|4529.34|4528.99|4528.59|4529.99|4529.59|4528.99|4528.59|379
1649186950000|2022-04-05 19:29:10|4529.24|4528.84|4529.74|4529.34|4529.99|4529.59|4528.99|4528.59|395
1649186960000|2022-04-05 19:29:20|4529.99|4529.59|4530.24|4529.84|4530.49|4530.09|4529.99|4529.59|202
1649186970000|2022-04-05 19:29:30|4530.49|4530.09|4530.49|4530.09|4530.74|4530.34|4530.24|4529.84|416
1649186980000|2022-04-05 19:29:40|4530.74|4530.34|4529.99|4529.59|4530.74|4530.34|4529.99|4529.59|152
1649186990000|2022-04-05 19:29:50|4529.49|4529.09|4529.24|4528.84|4529.49|4529.09|4528.99|4528.59|254
1649187000000|2022-04-05 19:30:00|4528.99|4528.59|4527.74|4527.34|4528.99|4528.59|4527.74|4527.34|612
1649187010000|2022-04-05 19:30:10|4527.49|4527.09|4527.49|4527.09|4527.99|4527.59|4527.49|4527.09|1126
1649187020000|2022-04-05 19:30:20|4527.24|4526.84|4526.49|4526.09|4527.24|4526.84|4525.74|4525.34|1174
1649187030000|2022-04-05 19:30:30|4526.24|4525.84|4526.74|4526.34|4526.99|4526.59|4526.24|4525.84|549
1649187040000|2022-04-05 19:30:40|4526.49|4526.09|4526.99|4526.59|4526.99|4526.59|4526.49|4526.09|397
1649187050000|2022-04-05 19:30:50|4527.24|4526.84|4526.35|4525.95|4527.24|4526.84|4526.05|4525.65|645
1649187060000|2022-04-05 19:31:00|4526.22|4525.82|4526.95|4526.55|4528.07|4527.67|4525.9|4525.5|1345
1649187070000|2022-04-05 19:31:10|4526.7|4526.3|4525.95|4525.55|4526.7|4526.3|4525.95|4525.55|598
1649187080000|2022-04-05 19:31:20|4526.07|4525.67|4526.2|4525.8|4526.2|4525.8|4525.95|4525.55|412
1649187090000|2022-04-05 19:31:30|4525.7|4525.3|4524.2|4523.8|4525.7|4525.3|4524.2|4523.8|2071
1649187100000|2022-04-05 19:31:40|4524.45|4524.05|4524.2|4523.8|4524.45|4524.05|4523.45|4523.05|1217
1649187110000|2022-04-05 19:31:50|4523.95|4523.55|4524.45|4524.05|4524.45|4524.05|4523.7|4523.3|1248
1649187120000|2022-04-05 19:32:00|4524.2|4523.8|4523.2|4522.8|4524.2|4523.8|4523.2|4522.8|528
1649187130000|2022-04-05 19:32:10|4522.95|4522.55|4523.2|4522.8|4523.45|4523.05|4522.95|4522.55|917
1649187140000|2022-04-05 19:32:20|4523.45|4523.05|4523.2|4522.8|4523.45|4523.05|4522.95|4522.55|506
1649187150000|2022-04-05 19:32:30|4523.45|4523.05|4522.95|4522.55|4523.7|4523.3|4522.95|4522.55|541
1649187160000|2022-04-05 19:32:40|4523.2|4522.8|4523.7|4523.3|4523.7|4523.3|4522.95|4522.55|600
1649187170000|2022-04-05 19:32:50|4523.95|4523.55|4523.95|4523.55|4523.95|4523.55|4523.45|4523.05|508
1649187180000|2022-04-05 19:33:00|4524.2|4523.8|4523.7|4523.3|4524.2|4523.8|4523.45|4523.05|433
1649187190000|2022-04-05 19:33:10|4523.57|4523.17|4523.2|4522.8|4523.7|4523.3|4523.2|4522.8|213
1649187200000|2022-04-05 19:33:20|4522.95|4522.55|4523.7|4523.3|4523.7|4523.3|4522.95|4522.55|524
1649187210000|2022-04-05 19:33:30|4523.95|4523.55|4524.2|4523.8|4524.2|4523.8|4523.45|4523.05|430
1649187220000|2022-04-05 19:33:40|4524.82|4524.42|4525.2|4524.8|4525.2|4524.8|4524.7|4524.3|826
1649187230000|2022-04-05 19:33:50|4525.45|4525.05|4525.2|4524.8|4525.7|4525.3|4525.2|4524.8|627
1649187240000|2022-04-05 19:34:00|4524.95|4524.55|4524.45|4524.05|4524.95|4524.55|4523.95|4523.55|629
1649187250000|2022-04-05 19:34:10|4524.7|4524.3|4524.2|4523.8|4524.95|4524.55|4523.95|4523.55|310
1649187260000|2022-04-05 19:34:20|4523.95|4523.55|4523.45|4523.05|4523.95|4523.55|4523.2|4522.8|443
1649187270000|2022-04-05 19:34:30|4523.2|4522.8|4522.95|4522.55|4523.45|4523.05|4522.95|4522.55|480
1649187280000|2022-04-05 19:34:40|4523.2|4522.8|4523.2|4522.8|4523.2|4522.8|4522.95|4522.55|597
1649187290000|2022-04-05 19:34:50|4523.07|4522.67|4523.2|4522.8|4523.2|4522.8|4522.95|4522.55|431
1649187300000|2022-04-05 19:35:00|4522.95|4522.55|4523.2|4522.8|4523.2|4522.8|4522.95|4522.55|307
1649187310000|2022-04-05 19:35:10|4522.95|4522.55|4522.95|4522.55|4523.2|4522.8|4522.95|4522.55|1373
1649187320000|2022-04-05 19:35:20|4523.2|4522.8|4522.7|4522.3|4523.7|4523.3|4521.45|4521.05|1284
1649187330000|2022-04-05 19:35:30|4522.95|4522.55|4522.7|4522.3|4522.95|4522.55|4522.2|4521.8|623
1649187340000|2022-04-05 19:35:40|4522.45|4522.05|4521.95|4521.55|4522.7|4522.3|4521.95|4521.55|521
1649187350000|2022-04-05 19:35:50|4522.2|4521.8|4522.45|4522.05|4522.7|4522.3|4522.2|4521.8|281
1649187360000|2022-04-05 19:36:00|4522.7|4522.3|4521.7|4521.3|4522.7|4522.3|4521.7|4521.3|494
1649187370000|2022-04-05 19:36:10|4521.45|4521.05|4521.7|4521.3|4521.95|4521.55|4521.45|4521.05|353
1649187380000|2022-04-05 19:36:20|4521.45|4521.05|4521.95|4521.55|4521.95|4521.55|4521.2|4520.8|697
1649187390000|2022-04-05 19:36:30|4521.7|4521.3|4521.7|4521.3|4522.2|4521.8|4521.7|4521.3|381
1649187400000|2022-04-05 19:36:40|4521.45|4521.05|4521.45|4521.05|4521.7|4521.3|4521.45|4521.05|421
1649187410000|2022-04-05 19:36:50|4521.2|4520.8|4521.95|4521.55|4521.95|4521.55|4521.2|4520.8|522
1649187420000|2022-04-05 19:37:00|4522.2|4521.8|4524.2|4523.8|4524.2|4523.8|4522.2|4521.8|884
1649187430000|2022-04-05 19:37:10|4523.95|4523.55|4524.95|4524.55|4525.2|4524.8|4523.95|4523.55|953
1649187440000|2022-04-05 19:37:20|4524.7|4524.3|4524.7|4524.3|4524.7|4524.3|4524.45|4524.05|350
1649187450000|2022-04-05 19:37:30|4524.45|4524.05|4523.7|4523.3|4524.7|4524.3|4523.7|4523.3|758
1649187460000|2022-04-05 19:37:40|4523.95|4523.55|4523.95|4523.55|4524.07|4523.67|4523.95|4523.55|111
1649187470000|2022-04-05 19:37:50|4524.07|4523.67|4524.2|4523.8|4525.2|4524.8|4523.95|4523.55|722
1649187480000|2022-04-05 19:38:00|4523.95|4523.55|4522.95|4522.55|4523.95|4523.55|4522.7|4522.3|882
1649187490000|2022-04-05 19:38:10|4523.2|4522.8|4522.45|4522.05|4523.2|4522.8|4522.45|4522.05|379
1649187500000|2022-04-05 19:38:20|4522.7|4522.3|4523.45|4523.05|4523.45|4523.05|4522.7|4522.3|390
1649187510000|2022-04-05 19:38:30|4523.2|4522.8|4523.7|4523.3|4523.7|4523.3|4523.2|4522.8|240
1649187520000|2022-04-05 19:38:40|4523.95|4523.55|4524.45|4524.05|4524.45|4524.05|4523.7|4523.3|359
1649187530000|2022-04-05 19:38:50|4524.2|4523.8|4523.45|4523.05|4524.2|4523.8|4523.2|4522.8|343
1649187540000|2022-04-05 19:39:00|4523.2|4522.8|4522.7|4522.3|4523.2|4522.8|4522.45|4522.05|325
1649187550000|2022-04-05 19:39:10|4522.45|4522.05|4521.45|4521.05|4522.7|4522.3|4521.45|4521.05|611
1649187560000|2022-04-05 19:39:20|4521.2|4520.8|4520.95|4520.55|4521.2|4520.8|4520.95|4520.55|655
1649187570000|2022-04-05 19:39:30|4520.7|4520.3|4521.95|4521.55|4521.95|4521.55|4520.7|4520.3|852
1649187580000|2022-04-05 19:39:40|4521.45|4521.05|4522.2|4521.8|4522.2|4521.8|4521.45|4521.05|363
1649187590000|2022-04-05 19:39:50|4522.45|4522.05|4522.2|4521.8|4522.7|4522.3|4522.2|4521.8|338
1649187600000|2022-04-05 19:40:00|4522.45|4522.05|4523.45|4523.05|4523.45|4523.05|4522.45|4522.05|526
1649187610000|2022-04-05 19:40:10|4523.2|4522.8|4523.7|4523.3|4523.95|4523.55|4522.95|4522.55|587
1649187620000|2022-04-05 19:40:20|4523.57|4523.17|4520.45|4520.05|4523.7|4523.3|4520.45|4520.05|1417
1649187630000|2022-04-05 19:40:30|4520.95|4520.55|4521.45|4521.05|4521.7|4521.3|4520.95|4520.55|519
1649187640000|2022-04-05 19:40:40|4521.7|4521.3|4521.45|4521.05|4521.7|4521.3|4521.2|4520.8|286
1649187650000|2022-04-05 19:40:50|4521.2|4520.8|4521.2|4520.8|4521.7|4521.3|4521.2|4520.8|211
1649187660000|2022-04-05 19:41:00|4521.45|4521.05|4522.45|4522.05|4522.7|4522.3|4521.2|4520.8|497
1649187670000|2022-04-05 19:41:10|4522.2|4521.8|4521.95|4521.55|4522.45|4522.05|4521.45|4521.05|563
1649187680000|2022-04-05 19:41:20|4521.7|4521.3|4521.2|4520.8|4521.7|4521.3|4521.2|4520.8|333
1649187690000|2022-04-05 19:41:30|4520.95|4520.55|4522.45|4522.05|4522.45|4522.05|4520.95|4520.55|464
1649187700000|2022-04-05 19:41:40|4522.2|4521.8|4522.45|4522.05|4522.45|4522.05|4521.95|4521.55|344
1649187710000|2022-04-05 19:41:50|4522.2|4521.8|4522.45|4522.05|4522.7|4522.3|4522.2|4521.8|379
1649187720000|2022-04-05 19:42:00|4522.7|4522.3|4523.7|4523.3|4523.7|4523.3|4522.45|4522.05|522
1649187730000|2022-04-05 19:42:10|4523.95|4523.55|4524.2|4523.8|4524.2|4523.8|4523.7|4523.3|681
1649187740000|2022-04-05 19:42:20|4524.45|4524.05|4524.45|4524.05|4524.7|4524.3|4524.2|4523.8|387
1649187750000|2022-04-05 19:42:30|4524.7|4524.3|4524.45|4524.05|4524.7|4524.3|4524.2|4523.8|416
1649187760000|2022-04-05 19:42:40|4524.2|4523.8|4524.45|4524.05|4524.45|4524.05|4523.2|4522.8|589
1649187770000|2022-04-05 19:42:50|4524.2|4523.8|4524.7|4524.3|4524.95|4524.55|4524.2|4523.8|566
1649187780000|2022-04-05 19:43:00|4524.45|4524.05|4523.7|4523.3|4524.95|4524.55|4523.7|4523.3|551
1649187790000|2022-04-05 19:43:10|4523.95|4523.55|4524.7|4524.3|4524.7|4524.3|4523.7|4523.3|580
1649187800000|2022-04-05 19:43:20|4524.45|4524.05|4523.2|4522.8|4524.45|4524.05|4522.95|4522.55|689
1649187810000|2022-04-05 19:43:30|4523.45|4523.05|4523.7|4523.3|4523.95|4523.55|4523.45|4523.05|520
1649187820000|2022-04-05 19:43:40|4523.95|4523.55|4524.2|4523.8|4524.7|4524.3|4523.95|4523.55|403
1649187830000|2022-04-05 19:43:50|4523.95|4523.55|4524.45|4524.05|4524.45|4524.05|4523.7|4523.3|395
1649187840000|2022-04-05 19:44:00|4523.95|4523.55|4522.95|4522.55|4523.95|4523.55|4522.7|4522.3|717
1649187850000|2022-04-05 19:44:10|4523.45|4523.05|4522.7|4522.3|4523.45|4523.05|4522.45|4522.05|524
1649187860000|2022-04-05 19:44:20|4522.95|4522.55|4522.45|4522.05|4522.95|4522.55|4522.2|4521.8|670
1649187870000|2022-04-05 19:44:30|4522.32|4521.92|4522.7|4522.3|4522.7|4522.3|4521.95|4521.55|406
1649187880000|2022-04-05 19:44:40|4522.45|4522.05|4522.7|4522.3|4522.7|4522.3|4522.2|4521.8|204
1649187890000|2022-04-05 19:44:50|4522.45|4522.05|4523.7|4523.3|4523.7|4523.3|4522.45|4522.05|510
1649187900000|2022-04-05 19:45:00|4523.95|4523.55|4521.7|4521.3|4524.2|4523.8|4521.7|4521.3|807
1649187910000|2022-04-05 19:45:10|4521.45|4521.05|4522.2|4521.8|4522.2|4521.8|4521.45|4521.05|462
1649187920000|2022-04-05 19:45:20|4522.45|4522.05|4523.45|4523.05|4523.45|4523.05|4522.45|4522.05|414
1649187930000|2022-04-05 19:45:30|4523.2|4522.8|4522.95|4522.55|4523.2|4522.8|4522.7|4522.3|511
1649187940000|2022-04-05 19:45:40|4522.7|4522.3|4523.2|4522.8|4523.7|4523.3|4522.7|4522.3|686
1649187950000|2022-04-05 19:45:50|4523.45|4523.05|4522.95|4522.55|4523.95|4523.55|4522.7|4522.3|362
1649187960000|2022-04-05 19:46:00|4522.7|4522.3|4522.2|4521.8|4522.7|4522.3|4522.07|4521.67|470
1649187970000|2022-04-05 19:46:10|4521.95|4521.55|4519.45|4519.05|4521.95|4521.55|4519.45|4519.05|1892
1649187980000|2022-04-05 19:46:20|4519.7|4519.3|4519.45|4519.05|4519.95|4519.55|4518.95|4518.55|1392
1649187990000|2022-04-05 19:46:30|4519.2|4518.8|4519.95|4519.55|4520.45|4520.05|4519.2|4518.8|737
1649188000000|2022-04-05 19:46:40|4520.2|4519.8|4519.45|4519.05|4520.2|4519.8|4519.2|4518.8|384
1649188010000|2022-04-05 19:46:50|4519.7|4519.3|4518.95|4518.55|4520.2|4519.8|4518.95|4518.55|762
1649188020000|2022-04-05 19:47:00|4518.7|4518.3|4518.2|4517.8|4518.7|4518.3|4517.95|4517.55|662
1649188030000|2022-04-05 19:47:10|4517.95|4517.55|4518.2|4517.8|4518.45|4518.05|4517.45|4517.05|1235
1649188040000|2022-04-05 19:47:20|4518.45|4518.05|4518.45|4518.05|4518.95|4518.55|4518.45|4518.05|408
1649188050000|2022-04-05 19:47:30|4518.7|4518.3|4519.45|4519.05|4519.7|4519.3|4518.7|4518.3|583
1649188060000|2022-04-05 19:47:40|4519.7|4519.3|4520.2|4519.8|4520.2|4519.8|4519.7|4519.3|481
1649188070000|2022-04-05 19:47:50|4519.95|4519.55|4518.2|4517.8|4519.95|4519.55|4518.2|4517.8|435
1649188080000|2022-04-05 19:48:00|4518.45|4518.05|4519.2|4518.8|4519.2|4518.8|4518.2|4517.8|458
1649188090000|2022-04-05 19:48:10|4518.95|4518.55|4518.45|4518.05|4519.2|4518.8|4518.45|4518.05|411
1649188100000|2022-04-05 19:48:20|4518.7|4518.3|4518.2|4517.8|4518.7|4518.3|4517.95|4517.55|431
1649188110000|2022-04-05 19:48:30|4517.95|4517.55|4518.2|4517.8|4518.45|4518.05|4517.95|4517.55|299
1649188120000|2022-04-05 19:48:40|4517.95|4517.55|4518.45|4518.05|4518.7|4518.3|4517.95|4517.55|483
1649188130000|2022-04-05 19:48:50|4518.2|4517.8|4517.95|4517.55|4518.2|4517.8|4517.7|4517.3|412
1649188140000|2022-04-05 19:49:00|4517.7|4517.3|4515.95|4515.55|4517.95|4517.55|4515.7|4515.3|2025
1649188150000|2022-04-05 19:49:10|4516.2|4515.8|4515.95|4515.55|4516.7|4516.3|4515.7|4515.3|1432
1649188160000|2022-04-05 19:49:20|4515.7|4515.3|4516.45|4516.05|4516.45|4516.05|4515.7|4515.3|550
1649188170000|2022-04-05 19:49:30|4516.2|4515.8|4515.45|4515.05|4516.45|4516.05|4515.45|4515.05|466
1649188180000|2022-04-05 19:49:40|4515.2|4514.8|4515.95|4515.55|4515.95|4515.55|4515.2|4514.8|712
1649188190000|2022-04-05 19:49:50|4515.82|4515.42|4515.95|4515.55|4515.95|4515.55|4515.7|4515.3|479
1649188200000|2022-04-05 19:50:00|4514.45|4514.05|4519.2|4518.8|4520.45|4520.05|4513.95|4513.55|3262
1649188210000|2022-04-05 19:50:10|4519.45|4519.05|4521.95|4521.55|4521.95|4521.55|4518.45|4518.05|1865
1649188220000|2022-04-05 19:50:20|4522.2|4521.8|4521.45|4521.05|4522.2|4521.8|4520.7|4520.3|898
1649188230000|2022-04-05 19:50:30|4521.95|4521.55|4521.95|4521.55|4522.45|4522.05|4521.2|4520.8|1102
1649188240000|2022-04-05 19:50:40|4521.7|4521.3|4519.95|4519.55|4521.7|4521.3|4519.95|4519.55|1032
1649188250000|2022-04-05 19:50:50|4519.7|4519.3|4519.45|4519.05|4519.95|4519.55|4519.2|4518.8|884
1649188260000|2022-04-05 19:51:00|4519.2|4518.8|4518.7|4518.3|4519.2|4518.8|4518.7|4518.3|505
1649188270000|2022-04-05 19:51:10|4518.45|4518.05|4519.95|4519.55|4519.95|4519.55|4518.45|4518.05|1317
1649188280000|2022-04-05 19:51:20|4520.2|4519.8|4521.45|4521.05|4521.7|4521.3|4520.2|4519.8|799
1649188290000|2022-04-05 19:51:30|4521.7|4521.3|4521.7|4521.3|4521.95|4521.55|4521.45|4521.05|476
1649188300000|2022-04-05 19:51:40|4521.95|4521.55|4523.2|4522.8|4523.2|4522.8|4521.7|4521.3|1287
1649188310000|2022-04-05 19:51:50|4523.45|4523.05|4521.7|4521.3|4523.95|4523.55|4521.45|4521.05|1304
1649188320000|2022-04-05 19:52:00|4521.45|4521.05|4522.45|4522.05|4522.45|4522.05|4520.95|4520.55|750
1649188330000|2022-04-05 19:52:10|4522.95|4522.55|4523.45|4523.05|4523.7|4523.3|4522.2|4521.8|1191
1649188340000|2022-04-05 19:52:20|4523.2|4522.8|4523.7|4523.3|4524.2|4523.8|4522.95|4522.55|788
1649188350000|2022-04-05 19:52:30|4523.95|4523.55|4523.95|4523.55|4523.95|4523.55|4523.45|4523.05|427
1649188360000|2022-04-05 19:52:40|4524.07|4523.67|4524.45|4524.05|4524.95|4524.55|4523.95|4523.55|760
1649188370000|2022-04-05 19:52:50|4523.95|4523.55|4524.45|4524.05|4524.45|4524.05|4523.95|4523.55|404
1649188380000|2022-04-05 19:53:00|4525.2|4524.8|4525.7|4525.3|4525.95|4525.55|4525.2|4524.8|1002
1649188390000|2022-04-05 19:53:10|4525.45|4525.05|4526.7|4526.3|4526.7|4526.3|4524.7|4524.3|1469
1649188400000|2022-04-05 19:53:20|4526.45|4526.05|4526.95|4526.55|4526.95|4526.55|4525.95|4525.55|941
1649188410000|2022-04-05 19:53:30|4527.2|4526.8|4528.2|4527.8|4528.45|4528.05|4527.2|4526.8|1044
1649188420000|2022-04-05 19:53:40|4528.45|4528.05|4528.2|4527.8|4528.7|4528.3|4528.2|4527.8|689
1649188430000|2022-04-05 19:53:50|4527.7|4527.3|4525.95|4525.55|4527.7|4527.3|4525.95|4525.55|1643
1649188440000|2022-04-05 19:54:00|4526.45|4526.05|4525.95|4525.55|4527.2|4526.8|4525.95|4525.55|1190
1649188450000|2022-04-05 19:54:10|4525.45|4525.05|4524.45|4524.05|4525.45|4525.05|4524.45|4524.05|847
1649188460000|2022-04-05 19:54:20|4524.57|4524.17|4523.45|4523.05|4524.7|4524.3|4523.45|4523.05|1004
1649188470000|2022-04-05 19:54:30|4523.2|4522.8|4523.95|4523.55|4524.45|4524.05|4523.2|4522.8|1011
1649188480000|2022-04-05 19:54:40|4523.45|4523.05|4524.7|4524.3|4525.2|4524.8|4523.45|4523.05|1195
1649188490000|2022-04-05 19:54:50|4523.7|4523.3|4524.7|4524.3|4525.2|4524.8|4523.7|4523.3|1149
1649188500000|2022-04-05 19:55:00|4524.45|4524.05|4524.95|4524.55|4525.95|4525.55|4524.45|4524.05|3222
1649188510000|2022-04-05 19:55:10|4525.2|4524.8|4525.7|4525.3|4525.95|4525.55|4524.7|4524.3|1387
1649188520000|2022-04-05 19:55:20|4525.2|4524.8|4526.45|4526.05|4526.45|4526.05|4525.2|4524.8|849
1649188530000|2022-04-05 19:55:30|4526.95|4526.55|4526.7|4526.3|4527.45|4527.05|4526.45|4526.05|944
1649188540000|2022-04-05 19:55:40|4526.95|4526.55|4525.2|4524.8|4527.07|4526.67|4524.7|4524.3|1066
1649188550000|2022-04-05 19:55:50|4524.95|4524.55|4524.7|4524.3|4525.2|4524.8|4524.2|4523.8|775
1649188560000|2022-04-05 19:56:00|4524.95|4524.55|4524.2|4523.8|4525.2|4524.8|4524.2|4523.8|834
1649188570000|2022-04-05 19:56:10|4523.7|4523.3|4523.7|4523.3|4524.2|4523.8|4523.45|4523.05|1124
1649188580000|2022-04-05 19:56:20|4523.95|4523.55|4525.2|4524.8|4525.2|4524.8|4523.95|4523.55|1181
1649188590000|2022-04-05 19:56:30|4524.95|4524.55|4523.2|4522.8|4524.95|4524.55|4523.2|4522.8|447
1649188600000|2022-04-05 19:56:40|4522.95|4522.55|4522.7|4522.3|4522.95|4522.55|4522.2|4521.8|982
1649188610000|2022-04-05 19:56:50|4522.95|4522.55|4523.45|4523.05|4523.7|4523.3|4522.7|4522.3|857
1649188620000|2022-04-05 19:57:00|4523.7|4523.3|4523.95|4523.55|4523.95|4523.55|4522.95|4522.55|1205
1649188630000|2022-04-05 19:57:10|4523.7|4523.3|4522.7|4522.3|4523.7|4523.3|4522.45|4522.05|657
1649188640000|2022-04-05 19:57:20|4522.45|4522.05|4523.45|4523.05|4523.45|4523.05|4522.45|4522.05|755
1649188650000|2022-04-05 19:57:30|4522.95|4522.55|4522.7|4522.3|4523.45|4523.05|4522.45|4522.05|643
1649188660000|2022-04-05 19:57:40|4522.45|4522.05|4522.45|4522.05|4522.95|4522.55|4522.2|4521.8|772
1649188670000|2022-04-05 19:57:50|4521.95|4521.55|4522.2|4521.8|4522.7|4522.3|4521.95|4521.55|1011
1649188680000|2022-04-05 19:58:00|4522.45|4522.05|4520.95|4520.55|4522.7|4522.3|4520.95|4520.55|1390
1649188690000|2022-04-05 19:58:10|4521.2|4520.8|4521.7|4521.3|4522.2|4521.8|4521.2|4520.8|1323
1649188700000|2022-04-05 19:58:20|4521.45|4521.05|4521.45|4521.05|4521.95|4521.55|4521.45|4521.05|1172
1649188710000|2022-04-05 19:58:30|4521.2|4520.8|4521.45|4521.05|4521.95|4521.55|4521.2|4520.8|1200
1649188720000|2022-04-05 19:58:40|4521.7|4521.3|4521.7|4521.3|4521.95|4521.55|4521.2|4520.8|1266
1649188730000|2022-04-05 19:58:50|4521.45|4521.05|4521.2|4520.8|4521.45|4521.05|4520.95|4520.55|778
1649188740000|2022-04-05 19:59:00|4521.45|4521.05|4522.45|4522.05|4522.95|4522.55|4521.2|4520.8|3610
1649188750000|2022-04-05 19:59:10|4522.7|4522.3|4524.7|4524.3|4524.7|4524.3|4522.7|4522.3|3037
1649188760000|2022-04-05 19:59:20|4524.45|4524.05|4523.2|4522.8|4524.45|4524.05|4522.45|4522.05|3018
1649188770000|2022-04-05 19:59:30|4523.45|4523.05|4523.45|4523.05|4523.7|4523.3|4522.2|4521.8|6199
1649188780000|2022-04-05 19:59:40|4523.7|4523.3|4524.2|4523.8|4524.95|4524.55|4523.45|4523.05|6561
1649188790000|2022-04-05 19:59:50|4524.7|4524.3|4526.45|4526.05|4528.45|4528.05|4524.45|4524.05|27199
1649188800000|2022-04-05 20:00:00|4526.43|4526.03|4528.78|4528.18|4529.03|4528.43|4526.43|4525.93|9553
1649188810000|2022-04-05 20:00:10|4528.03|4527.43|4529.28|4528.68|4529.28|4528.68|4527.78|4527.18|2796
1649188820000|2022-04-05 20:00:20|4529.53|4528.93|4529.03|4528.43|4529.78|4529.18|4528.78|4528.18|1627
1649188830000|2022-04-05 20:00:30|4528.53|4527.93|4528.53|4527.93|4529.28|4528.68|4528.28|4527.68|3341
1649188840000|2022-04-05 20:00:40|4528.78|4528.18|4528.53|4527.93|4528.78|4528.18|4528.03|4527.43|1357
1649188850000|2022-04-05 20:00:50|4528.28|4527.68|4529.53|4528.93|4529.53|4528.93|4528.03|4527.43|940
1649188860000|2022-04-05 20:01:00|4529.4|4528.8|4529.53|4528.93|4529.78|4529.18|4529.28|4528.68|999
1649188870000|2022-04-05 20:01:10|4529.28|4528.68|4528.78|4528.18|4529.53|4528.93|4528.78|4528.18|578
1649188880000|2022-04-05 20:01:20|4528.53|4527.93|4529.28|4528.68|4529.28|4528.68|4528.53|4527.93|571
1649188890000|2022-04-05 20:01:30|4529.53|4528.93|4529.03|4528.43|4529.53|4528.93|4528.78|4528.18|388
1649188900000|2022-04-05 20:01:40|4528.78|4528.18|4529.28|4528.68|4529.53|4528.93|4528.78|4528.18|731
1649188910000|2022-04-05 20:01:50|4529.03|4528.43|4529.03|4528.43|4529.28|4528.68|4529.03|4528.43|406
1649188920000|2022-04-05 20:02:00|4529.28|4528.68|4529.53|4528.93|4529.53|4528.93|4529.28|4528.68|425
1649188930000|2022-04-05 20:02:10|4529.28|4528.68|4529.03|4528.43|4529.53|4528.93|4529.03|4528.43|362
1649188940000|2022-04-05 20:02:20|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.03|4528.43|497
1649188950000|2022-04-05 20:02:30|4529.53|4528.93|4529.28|4528.68|4529.53|4528.93|4529.03|4528.43|335
1649188960000|2022-04-05 20:02:40|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|378
1649188970000|2022-04-05 20:02:50|4529.28|4528.68|4529.03|4528.43|4529.28|4528.68|4529.03|4528.43|504
1649188980000|2022-04-05 20:03:00|4529.28|4528.68|4529.53|4528.93|4529.53|4528.93|4529.28|4528.68|238
1649188990000|2022-04-05 20:03:10|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|214
1649189000000|2022-04-05 20:03:20|4529.03|4528.43|4528.53|4527.93|4529.03|4528.43|4528.28|4527.68|854
1649189010000|2022-04-05 20:03:30|4528.28|4527.68|4528.78|4528.18|4528.78|4528.18|4528.28|4527.68|318
1649189020000|2022-04-05 20:03:40|4528.53|4527.93|4528.78|4528.18|4528.78|4528.18|4528.53|4527.93|371
1649189030000|2022-04-05 20:03:50|4528.9|4528.3|4529.03|4528.43|4529.03|4528.43|4528.78|4528.18|203
1649189040000|2022-04-05 20:04:00|4528.78|4528.18|4528.78|4528.18|4529.03|4528.43|4528.78|4528.18|124
1649189050000|2022-04-05 20:04:10|4529.03|4528.43|4529.28|4528.68|4529.28|4528.68|4529.03|4528.43|122
1649189060000|2022-04-05 20:04:20|4529.15|4528.55|4529.28|4528.68|4529.28|4528.68|4529.15|4528.55|210
1649189070000|2022-04-05 20:04:30|4529.03|4528.43|4528.78|4528.18|4529.28|4528.68|4528.78|4528.18|285
1649189080000|2022-04-05 20:04:40|4528.53|4527.93|4528.78|4528.18|4528.78|4528.18|4528.53|4527.93|198
1649189090000|2022-04-05 20:04:50|4529.03|4528.43|4529.28|4528.68|4529.53|4528.93|4529.03|4528.43|205
1649189100000|2022-04-05 20:05:00|4529.53|4528.93|4530.28|4529.68|4530.28|4529.68|4529.53|4528.93|611
1649189110000|2022-04-05 20:05:10|4530.03|4529.43|4529.78|4529.18|4530.03|4529.43|4529.78|4529.18|135
1649189120000|2022-04-05 20:05:20|4529.9|4529.3|4529.53|4528.93|4529.9|4529.3|4529.53|4528.93|264
1649189130000|2022-04-05 20:05:30|4529.78|4529.18|4529.78|4529.18|4530.03|4529.43|4529.78|4529.18|378
1649189140000|2022-04-05 20:05:40|4529.53|4528.93|4529.78|4529.18|4529.78|4529.18|4529.53|4528.93|125
1649189150000|2022-04-05 20:05:50|4529.65|4529.05|4529.78|4529.18|4529.78|4529.18|4529.65|4529.05|237
1649189160000|2022-04-05 20:06:00|||||||||228
1649189170000|2022-04-05 20:06:10|4530.03|4529.43|4530.28|4529.68|4530.28|4529.68|4530.03|4529.43|219
1649189180000|2022-04-05 20:06:20|4530.15|4529.55|4530.28|4529.68|4530.28|4529.68|4530.03|4529.43|109
1649189190000|2022-04-05 20:06:30|4529.78|4529.18|4530.03|4529.43|4530.28|4529.68|4529.78|4529.18|205
1649189200000|2022-04-05 20:06:40|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|220
1649189210000|2022-04-05 20:06:50|4529.78|4529.18|4529.03|4528.43|4529.78|4529.18|4529.03|4528.43|253
1649189220000|2022-04-05 20:07:00|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|125
1649189230000|2022-04-05 20:07:10|4529.53|4528.93|4529.78|4529.18|4529.78|4529.18|4529.53|4528.93|88
1649189240000|2022-04-05 20:07:20|||||||||22
1649189250000|2022-04-05 20:07:30|4530.03|4529.43|4529.78|4529.18|4530.03|4529.43|4529.78|4529.18|94
1649189260000|2022-04-05 20:07:40|4530.03|4529.43|4529.78|4529.18|4530.03|4529.43|4529.78|4529.18|58
1649189270000|2022-04-05 20:07:50|4529.9|4529.3|4530.03|4529.43|4530.03|4529.43|4529.9|4529.3|52
1649189280000|2022-04-05 20:08:00|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|123
1649189290000|2022-04-05 20:08:10|4529.53|4528.93|4529.78|4529.18|4529.78|4529.18|4529.53|4528.93|115
1649189300000|2022-04-05 20:08:20|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|168
1649189310000|2022-04-05 20:08:30|4529.78|4529.18|4529.53|4528.93|4529.78|4529.18|4529.53|4528.93|118
1649189320000|2022-04-05 20:08:40|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|75
1649189330000|2022-04-05 20:08:50|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|293
1649189340000|2022-04-05 20:09:00|4529.28|4528.68|4529.53|4528.93|4529.53|4528.93|4529.28|4528.68|154
1649189350000|2022-04-05 20:09:10|||||||||62
1649189360000|2022-04-05 20:09:20|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|72
1649189370000|2022-04-05 20:09:30|4529.53|4528.93|4529.78|4529.18|4530.03|4529.43|4529.53|4528.93|238
1649189380000|2022-04-05 20:09:40|4529.53|4528.93|4529.78|4529.18|4530.03|4529.43|4529.53|4528.93|173
1649189390000|2022-04-05 20:09:50|4529.53|4528.93|4529.53|4528.93|4529.78|4529.18|4529.53|4528.93|78
1649189400000|2022-04-05 20:10:00|4529.28|4528.68|4529.53|4528.93|4529.53|4528.93|4529.28|4528.68|150
1649189410000|2022-04-05 20:10:10|4529.28|4528.68|4529.03|4528.43|4529.28|4528.68|4529.03|4528.43|283
1649189420000|2022-04-05 20:10:20|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|148
1649189430000|2022-04-05 20:10:30|4529.28|4528.68|4529.03|4528.43|4529.28|4528.68|4529.03|4528.43|138
1649189440000|2022-04-05 20:10:40|||||||||88
1649189450000|2022-04-05 20:10:50|||||||||22
1649189460000|2022-04-05 20:11:00|4529.28|4528.68|4529.03|4528.43|4529.28|4528.68|4529.03|4528.43|142
1649189470000|2022-04-05 20:11:10|4529.15|4528.55|4529.28|4528.68|4529.28|4528.68|4529.15|4528.55|78
1649189480000|2022-04-05 20:11:20|||||||||70
1649189490000|2022-04-05 20:11:30|||||||||37
1649189500000|2022-04-05 20:11:40|||||||||140
1649189510000|2022-04-05 20:11:50|||||||||59
1649189520000|2022-04-05 20:12:00|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|152
1649189530000|2022-04-05 20:12:10|4529.15|4528.55|4529.28|4528.68|4529.28|4528.68|4529.15|4528.55|76
1649189540000|2022-04-05 20:12:20|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.28|4528.68|260
1649189550000|2022-04-05 20:12:30|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|74
1649189560000|2022-04-05 20:12:40|4529.53|4528.93|4529.28|4528.68|4529.53|4528.93|4529.28|4528.68|188
1649189570000|2022-04-05 20:12:50|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|14
1649189580000|2022-04-05 20:13:00|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|123
1649189590000|2022-04-05 20:13:10|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.28|4528.68|248
1649189600000|2022-04-05 20:13:20|||||||||81
1649189610000|2022-04-05 20:13:30|4529.03|4528.43|4529.28|4528.68|4529.28|4528.68|4529.03|4528.43|174
1649189620000|2022-04-05 20:13:40|4528.78|4528.18|4529.03|4528.43|4529.03|4528.43|4528.78|4528.18|170
1649189630000|2022-04-05 20:13:50|4528.78|4528.18|4528.78|4528.18|4529.03|4528.43|4528.78|4528.18|75
1649189640000|2022-04-05 20:14:00|4529.03|4528.43|4528.78|4528.18|4529.03|4528.43|4528.78|4528.18|107
1649189650000|2022-04-05 20:14:10|||||||||42
1649189660000|2022-04-05 20:14:20|4528.28|4527.68|4528.53|4527.93|4528.53|4527.93|4528.28|4527.68|185
1649189670000|2022-04-05 20:14:30|4528.28|4527.68|4528.53|4527.93|4528.53|4527.93|4528.28|4527.68|270
1649189680000|2022-04-05 20:14:40|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|120
1649189690000|2022-04-05 20:14:50|4528.03|4527.43|4528.03|4527.43|4528.03|4527.43|4528.03|4527.43|432
1649189700000|2022-04-05 20:15:00|||||||||96
1649189710000|2022-04-05 20:15:10|||||||||226
1649189720000|2022-04-05 20:15:20|||||||||32
1649189730000|2022-04-05 20:15:30|4528.15|4527.55|4528.03|4527.43|4528.28|4527.68|4528.03|4527.43|85
1649189740000|2022-04-05 20:15:40|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|72
1649189750000|2022-04-05 20:15:50|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|189
1649189760000|2022-04-05 20:16:00|||||||||18
1649189770000|2022-04-05 20:16:10|||||||||16
1649189780000|2022-04-05 20:16:20|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|53
1649189790000|2022-04-05 20:16:30|4528.03|4527.43|4528.03|4527.43|4528.03|4527.43|4528.03|4527.43|104
1649189800000|2022-04-05 20:16:40|4528.15|4527.55|4528.03|4527.43|4528.28|4527.68|4528.03|4527.43|54
1649189810000|2022-04-05 20:16:50|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|11
1649189820000|2022-04-05 20:17:00|4528.53|4527.93|4529.28|4528.68|4529.28|4528.68|4528.53|4527.93|212
1649189830000|2022-04-05 20:17:10|4529.53|4528.93|4529.28|4528.68|4529.53|4528.93|4529.28|4528.68|96
1649189840000|2022-04-05 20:17:20|||||||||24
1649189850000|2022-04-05 20:17:30|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|27
1649189860000|2022-04-05 20:17:40|||||||||8
1649189870000|2022-04-05 20:17:50|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|51
1649189880000|2022-04-05 20:18:00|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|43
1649189890000|2022-04-05 20:18:10|4529.65|4529.05|4529.78|4529.18|4529.78|4529.18|4529.53|4528.93|42
1649189900000|2022-04-05 20:18:20|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|34
1649189910000|2022-04-05 20:18:30|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|36
1649189920000|2022-04-05 20:18:40|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|58
1649189930000|2022-04-05 20:18:50|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|33
1649189940000|2022-04-05 20:19:00|4529.9|4529.3|4530.03|4529.43|4530.03|4529.43|4529.78|4529.18|27
1649189950000|2022-04-05 20:19:10|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|9
1649189960000|2022-04-05 20:19:20|4529.65|4529.05|4529.78|4529.18|4529.78|4529.18|4529.53|4528.93|39
1649189970000|2022-04-05 20:19:30|||||||||3
1649189990000|2022-04-05 20:19:50|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|24
1649190000000|2022-04-05 20:20:00|4529.28|4528.68|4529.53|4528.93|4529.65|4529.05|4529.28|4528.68|179
1649190010000|2022-04-05 20:20:10|||||||||8
1649190020000|2022-04-05 20:20:20|||||||||54
1649190030000|2022-04-05 20:20:30|4529.4|4528.8|4529.28|4528.68|4529.4|4528.8|4529.28|4528.68|12
1649190040000|2022-04-05 20:20:40|4529.03|4528.43|4529.03|4528.43|4529.28|4528.68|4529.03|4528.43|189
1649190050000|2022-04-05 20:20:50|4529.28|4528.68|4529.03|4528.43|4529.28|4528.68|4529.03|4528.43|113
1649190060000|2022-04-05 20:21:00|4529.15|4528.55|4529.28|4528.68|4529.53|4528.93|4529.15|4528.55|104
1649190070000|2022-04-05 20:21:10|4529.03|4528.43|4529.28|4528.68|4529.28|4528.68|4529.03|4528.43|16
1649190080000|2022-04-05 20:21:20|||||||||9
1649190090000|2022-04-05 20:21:30|4529.53|4528.93|4529.28|4528.68|4529.53|4528.93|4529.28|4528.68|23
1649190100000|2022-04-05 20:21:40|4529.15|4528.55|4529.03|4528.43|4529.15|4528.55|4529.03|4528.43|24
1649190110000|2022-04-05 20:21:50|4529.28|4528.68|4529.03|4528.43|4529.28|4528.68|4529.03|4528.43|23
1649190120000|2022-04-05 20:22:00|4529.15|4528.55|4529.28|4528.68|4529.28|4528.68|4529.03|4528.43|67
1649190130000|2022-04-05 20:22:10|||||||||36
1649190140000|2022-04-05 20:22:20|||||||||13
1649190150000|2022-04-05 20:22:30|||||||||9
1649190160000|2022-04-05 20:22:40|||||||||55
1649190170000|2022-04-05 20:22:50|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|127
1649190180000|2022-04-05 20:23:00|4529.28|4528.68|4529.03|4528.43|4529.28|4528.68|4529.03|4528.43|70
1649190190000|2022-04-05 20:23:10|||||||||17
1649190210000|2022-04-05 20:23:30|||||||||161
1649190220000|2022-04-05 20:23:40|||||||||11
1649190230000|2022-04-05 20:23:50|||||||||622
1649190240000|2022-04-05 20:24:00|||||||||43
1649190250000|2022-04-05 20:24:10|||||||||2
1649190260000|2022-04-05 20:24:20|||||||||11
1649190270000|2022-04-05 20:24:30|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|215
1649190280000|2022-04-05 20:24:40|||||||||61
1649190290000|2022-04-05 20:24:50|||||||||11
1649190300000|2022-04-05 20:25:00|||||||||49
1649190310000|2022-04-05 20:25:10|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|28
1649190320000|2022-04-05 20:25:20|||||||||2
1649190330000|2022-04-05 20:25:30|4528.9|4528.3|4528.78|4528.18|4528.9|4528.3|4528.78|4528.18|12
1649190350000|2022-04-05 20:25:50|||||||||4
1649190360000|2022-04-05 20:26:00|||||||||19
1649190370000|2022-04-05 20:26:10|||||||||4
1649190390000|2022-04-05 20:26:30|||||||||76
1649190400000|2022-04-05 20:26:40|4528.65|4528.05|4528.53|4527.93|4528.65|4528.05|4528.53|4527.93|75
1649190410000|2022-04-05 20:26:50|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|95
1649190420000|2022-04-05 20:27:00|||||||||4
1649190430000|2022-04-05 20:27:10|4528.53|4527.93|4528.28|4527.68|4528.53|4527.93|4528.28|4527.68|137
1649190440000|2022-04-05 20:27:20|||||||||12
1649190450000|2022-04-05 20:27:30|4528.53|4527.93|4528.28|4527.68|4528.53|4527.93|4528.28|4527.68|99
1649190460000|2022-04-05 20:27:40|||||||||2
1649190470000|2022-04-05 20:27:50|||||||||4
1649190480000|2022-04-05 20:28:00|||||||||19
1649190490000|2022-04-05 20:28:10|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|14
1649190500000|2022-04-05 20:28:20|||||||||3
1649190510000|2022-04-05 20:28:30|||||||||4
1649190520000|2022-04-05 20:28:40|||||||||1
1649190530000|2022-04-05 20:28:50|||||||||5
1649190540000|2022-04-05 20:29:00|||||||||12
1649190550000|2022-04-05 20:29:10|4528.28|4527.68|4528.53|4527.93|4528.53|4527.93|4528.28|4527.68|32
1649190560000|2022-04-05 20:29:20|||||||||61
1649190570000|2022-04-05 20:29:30|||||||||3
1649190580000|2022-04-05 20:29:40|||||||||2
1649190590000|2022-04-05 20:29:50|||||||||4
1649190600000|2022-04-05 20:30:00|||||||||8
1649190610000|2022-04-05 20:30:10|||||||||47
1649190630000|2022-04-05 20:30:30|||||||||23
1649190640000|2022-04-05 20:30:40|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|11
1649190650000|2022-04-05 20:30:50|||||||||1
1649190660000|2022-04-05 20:31:00|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|85
1649190670000|2022-04-05 20:31:10|||||||||127
1649190680000|2022-04-05 20:31:20|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|25
1649190690000|2022-04-05 20:31:30|||||||||5
1649190700000|2022-04-05 20:31:40|4529.15|4528.55|4529.28|4528.68|4529.28|4528.68|4529.15|4528.55|60
1649190710000|2022-04-05 20:31:50|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|32
1649190740000|2022-04-05 20:32:20|4529.78|4529.18|4529.53|4528.93|4529.78|4529.18|4529.53|4528.93|121
1649190750000|2022-04-05 20:32:30|||||||||2
1649190760000|2022-04-05 20:32:40|4529.65|4529.05|4529.53|4528.93|4529.78|4529.18|4529.53|4528.93|56
1649190770000|2022-04-05 20:32:50|4529.65|4529.05|4529.53|4528.93|4529.65|4529.05|4529.53|4528.93|12
1649190780000|2022-04-05 20:33:00|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|38
1649190790000|2022-04-05 20:33:10|||||||||1
1649190800000|2022-04-05 20:33:20|4529.53|4528.93|4529.53|4528.93|4529.78|4529.18|4529.53|4528.93|128
1649190810000|2022-04-05 20:33:30|||||||||11
1649190820000|2022-04-05 20:33:40|||||||||2
1649190830000|2022-04-05 20:33:50|||||||||23
1649190860000|2022-04-05 20:34:20|||||||||2
1649190870000|2022-04-05 20:34:30|||||||||30
1649190880000|2022-04-05 20:34:40|||||||||1
1649190890000|2022-04-05 20:34:50|4529.4|4528.8|4529.53|4528.93|4529.53|4528.93|4529.4|4528.8|38
1649190900000|2022-04-05 20:35:00|||||||||7
1649190910000|2022-04-05 20:35:10|||||||||8
1649190920000|2022-04-05 20:35:20|||||||||34
1649190930000|2022-04-05 20:35:30|||||||||6
1649190940000|2022-04-05 20:35:40|||||||||1
1649190950000|2022-04-05 20:35:50|||||||||33
1649190960000|2022-04-05 20:36:00|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|27
1649190970000|2022-04-05 20:36:10|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|56
1649190980000|2022-04-05 20:36:20|||||||||8
1649190990000|2022-04-05 20:36:30|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|31
1649191000000|2022-04-05 20:36:40|||||||||18
1649191010000|2022-04-05 20:36:50|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|35
1649191020000|2022-04-05 20:37:00|4529.65|4529.05|4529.78|4529.18|4529.78|4529.18|4529.65|4529.05|10
1649191030000|2022-04-05 20:37:10|4529.65|4529.05|4529.53|4528.93|4529.65|4529.05|4529.53|4528.93|23
1649191040000|2022-04-05 20:37:20|4529.78|4529.18|4529.53|4528.93|4529.78|4529.18|4529.53|4528.93|10
1649191070000|2022-04-05 20:37:50|4529.4|4528.8|4529.53|4528.93|4529.53|4528.93|4529.4|4528.8|24
1649191080000|2022-04-05 20:38:00|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|42
1649191090000|2022-04-05 20:38:10|||||||||2
1649191100000|2022-04-05 20:38:20|||||||||5
1649191120000|2022-04-05 20:38:40|||||||||33
1649191130000|2022-04-05 20:38:50|||||||||34
1649191140000|2022-04-05 20:39:00|||||||||1
1649191150000|2022-04-05 20:39:10|||||||||1
1649191160000|2022-04-05 20:39:20|||||||||48
1649191170000|2022-04-05 20:39:30|||||||||33
1649191180000|2022-04-05 20:39:40|||||||||38
1649191190000|2022-04-05 20:39:50|||||||||56
1649191200000|2022-04-05 20:40:00|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|48
1649191210000|2022-04-05 20:40:10|4529.9|4529.3|4529.9|4529.3|4530.03|4529.43|4529.9|4529.3|38
1649191220000|2022-04-05 20:40:20|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|9
1649191230000|2022-04-05 20:40:30|||||||||7
1649191240000|2022-04-05 20:40:40|4529.9|4529.3|4530.03|4529.43|4530.03|4529.43|4529.78|4529.18|37
1649191250000|2022-04-05 20:40:50|||||||||43
1649191260000|2022-04-05 20:41:00|||||||||2
1649191280000|2022-04-05 20:41:20|4529.9|4529.3|4529.78|4529.18|4529.9|4529.3|4529.78|4529.18|20
1649191290000|2022-04-05 20:41:30|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|29
1649191310000|2022-04-05 20:41:50|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|11
1649191320000|2022-04-05 20:42:00|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|31
1649191330000|2022-04-05 20:42:10|||||||||6
1649191340000|2022-04-05 20:42:20|||||||||16
1649191350000|2022-04-05 20:42:30|||||||||5
1649191360000|2022-04-05 20:42:40|4530.15|4529.55|4530.03|4529.43|4530.28|4529.68|4530.03|4529.43|89
1649191370000|2022-04-05 20:42:50|||||||||12
1649191380000|2022-04-05 20:43:00|||||||||8
1649191390000|2022-04-05 20:43:10|||||||||8
1649191400000|2022-04-05 20:43:20|||||||||2
1649191410000|2022-04-05 20:43:30|||||||||2
1649191420000|2022-04-05 20:43:40|||||||||6
1649191430000|2022-04-05 20:43:50|4529.9|4529.3|4529.9|4529.3|4529.9|4529.3|4529.9|4529.3|36
1649191440000|2022-04-05 20:44:00|4530.03|4529.43|4529.78|4529.18|4530.03|4529.43|4529.78|4529.18|15
1649191450000|2022-04-05 20:44:10|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|48
1649191460000|2022-04-05 20:44:20|||||||||1
1649191470000|2022-04-05 20:44:30|||||||||2
1649191490000|2022-04-05 20:44:50|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|31
1649191500000|2022-04-05 20:45:00|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|22
1649191510000|2022-04-05 20:45:10|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|48
1649191520000|2022-04-05 20:45:20|||||||||67
1649191530000|2022-04-05 20:45:30|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|10
1649191540000|2022-04-05 20:45:40|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|23
1649191550000|2022-04-05 20:45:50|||||||||17
1649191560000|2022-04-05 20:46:00|||||||||6
1649191570000|2022-04-05 20:46:10|||||||||1
1649191590000|2022-04-05 20:46:30|||||||||15
1649191600000|2022-04-05 20:46:40|||||||||15
1649191620000|2022-04-05 20:47:00|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|205
1649191630000|2022-04-05 20:47:10|4530.03|4529.43|4530.28|4529.68|4530.28|4529.68|4530.03|4529.43|185
1649191640000|2022-04-05 20:47:20|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|59
1649191650000|2022-04-05 20:47:30|||||||||3
1649191660000|2022-04-05 20:47:40|4530.28|4529.68|4530.53|4529.93|4530.53|4529.93|4530.28|4529.68|48
1649191670000|2022-04-05 20:47:50|||||||||2
1649191680000|2022-04-05 20:48:00|4530.28|4529.68|4530.03|4529.43|4530.28|4529.68|4530.03|4529.43|79
1649191690000|2022-04-05 20:48:10|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|21
1649191700000|2022-04-05 20:48:20|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|41
1649191710000|2022-04-05 20:48:30|4530.4|4529.8|4530.28|4529.68|4530.4|4529.8|4530.28|4529.68|84
1649191720000|2022-04-05 20:48:40|||||||||6
1649191740000|2022-04-05 20:49:00|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|82
1649191750000|2022-04-05 20:49:10|4530.28|4529.68|4530.53|4529.93|4530.65|4530.05|4530.28|4529.68|125
1649191760000|2022-04-05 20:49:20|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|4530.53|4529.93|57
1649191770000|2022-04-05 20:49:30|||||||||102
1649191780000|2022-04-05 20:49:40|4531.03|4530.43|4531.03|4530.43|4531.03|4530.43|4530.78|4530.18|43
1649191790000|2022-04-05 20:49:50|4530.9|4530.3|4530.78|4530.18|4530.9|4530.3|4530.78|4530.18|34
1649191800000|2022-04-05 20:50:00|4531.03|4530.43|4531.03|4530.43|4531.03|4530.43|4531.03|4530.43|24
1649191810000|2022-04-05 20:50:10|||||||||9
1649191820000|2022-04-05 20:50:20|||||||||16
1649191840000|2022-04-05 20:50:40|||||||||1
1649191850000|2022-04-05 20:50:50|||||||||9
1649191860000|2022-04-05 20:51:00|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|75
1649191870000|2022-04-05 20:51:10|||||||||4
1649191880000|2022-04-05 20:51:20|4530.65|4530.05|4530.53|4529.93|4530.65|4530.05|4530.53|4529.93|48
1649191890000|2022-04-05 20:51:30|||||||||12
1649191900000|2022-04-05 20:51:40|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|6
1649191910000|2022-04-05 20:51:50|||||||||5
1649191920000|2022-04-05 20:52:00|||||||||2
1649191930000|2022-04-05 20:52:10|||||||||1
1649191940000|2022-04-05 20:52:20|||||||||3
1649191950000|2022-04-05 20:52:30|||||||||7
1649191960000|2022-04-05 20:52:40|||||||||2
1649191970000|2022-04-05 20:52:50|||||||||31
1649191980000|2022-04-05 20:53:00|||||||||16
1649191990000|2022-04-05 20:53:10|4530.9|4530.3|4531.03|4530.43|4531.03|4530.43|4530.9|4530.3|19
1649192000000|2022-04-05 20:53:20|||||||||6
1649192010000|2022-04-05 20:53:30|||||||||17
1649192020000|2022-04-05 20:53:40|||||||||29
1649192030000|2022-04-05 20:53:50|||||||||32
1649192040000|2022-04-05 20:54:00|4531.28|4530.68|4531.28|4530.68|4531.28|4530.68|4531.28|4530.68|26
1649192050000|2022-04-05 20:54:10|||||||||68
1649192060000|2022-04-05 20:54:20|||||||||10
1649192070000|2022-04-05 20:54:30|4531.53|4530.93|4531.53|4530.93|4531.53|4530.93|4531.53|4530.93|94
1649192080000|2022-04-05 20:54:40|4531.78|4531.18|4531.78|4531.18|4531.78|4531.18|4531.78|4531.18|61
1649192090000|2022-04-05 20:54:50|||||||||15
1649192100000|2022-04-05 20:55:00|4531.65|4531.05|4531.53|4530.93|4531.65|4531.05|4531.53|4530.93|109
1649192110000|2022-04-05 20:55:10|||||||||8
1649192120000|2022-04-05 20:55:20|4531.78|4531.18|4531.78|4531.18|4531.78|4531.18|4531.78|4531.18|51
1649192140000|2022-04-05 20:55:40|||||||||12
1649192150000|2022-04-05 20:55:50|||||||||7
1649192160000|2022-04-05 20:56:00|4531.9|4531.3|4531.78|4531.18|4532.03|4531.43|4531.78|4531.18|218
1649192170000|2022-04-05 20:56:10|4532.03|4531.43|4531.78|4531.18|4532.03|4531.43|4531.78|4531.18|41
1649192180000|2022-04-05 20:56:20|4531.9|4531.3|4532.03|4531.43|4532.03|4531.43|4531.9|4531.3|13
1649192190000|2022-04-05 20:56:30|4531.78|4531.18|4531.78|4531.18|4531.9|4531.3|4531.78|4531.18|14
1649192200000|2022-04-05 20:56:40|4531.9|4531.3|4531.78|4531.18|4531.9|4531.3|4531.78|4531.18|22
1649192210000|2022-04-05 20:56:50|||||||||7
1649192220000|2022-04-05 20:57:00|||||||||6
1649192230000|2022-04-05 20:57:10|||||||||6
1649192240000|2022-04-05 20:57:20|||||||||2
1649192250000|2022-04-05 20:57:30|4532.03|4531.43|4532.03|4531.43|4532.03|4531.43|4532.03|4531.43|22
1649192260000|2022-04-05 20:57:40|||||||||5
1649192270000|2022-04-05 20:57:50|4531.78|4531.18|4531.78|4531.18|4531.78|4531.18|4531.78|4531.18|110
1649192280000|2022-04-05 20:58:00|4532.03|4531.43|4532.03|4531.43|4532.03|4531.43|4532.03|4531.43|28
1649192290000|2022-04-05 20:58:10|||||||||41
1649192300000|2022-04-05 20:58:20|||||||||52
1649192310000|2022-04-05 20:58:30|||||||||49
1649192320000|2022-04-05 20:58:40|||||||||3
1649192330000|2022-04-05 20:58:50|||||||||9
1649192340000|2022-04-05 20:59:00|4532.28|4531.68|4532.28|4531.68|4532.28|4531.68|4532.28|4531.68|100
1649192350000|2022-04-05 20:59:10|||||||||3
1649192360000|2022-04-05 20:59:20|||||||||8
1649192370000|2022-04-05 20:59:30|||||||||56
1649192380000|2022-04-05 20:59:40|||||||||41
1649192390000|2022-04-05 20:59:50|4532.4|4531.8|4532.64|4531.14|4532.64|4531.8|4532.15|4531.14|31
1649192400000|2022-04-05 21:00:00|||||||||8
1649192420000|2022-04-05 21:00:20|4532.71|4531.21|4532.71|4531.21|4532.71|4531.21|4532.71|4531.21|0
1649192440000|2022-04-05 21:00:40|4532.79|4531.29|4532.79|4531.29|4532.79|4531.29|4532.79|4531.29|0
1649192450000|2022-04-05 21:00:50|4532.71|4531.21|4532.68|4531.18|4532.71|4531.21|4532.68|4531.18|0
1649192460000|2022-04-05 21:01:00|4532.82|4531.32|4532.82|4531.32|4532.82|4531.32|4532.82|4531.32|0
1649192470000|2022-04-05 21:01:10|4533.19|4531.69|4533.15|4531.65|4533.19|4531.69|4533.15|4531.65|0
1649192480000|2022-04-05 21:01:20|4533.19|4531.69|4533.04|4531.54|4533.19|4531.69|4533.04|4531.54|0
1649192490000|2022-04-05 21:01:30|4533.01|4531.51|4533.04|4531.54|4533.04|4531.54|4533.01|4531.51|0
1649192520000|2022-04-05 21:02:00|4533.01|4531.51|4532.97|4531.47|4533.01|4531.51|4532.97|4531.47|0
1649192540000|2022-04-05 21:02:20|4532.9|4531.4|4532.9|4531.4|4532.9|4531.4|4532.9|4531.4|0
1649192550000|2022-04-05 21:02:30|4532.97|4531.47|4532.97|4531.47|4532.97|4531.47|4532.97|4531.47|0
1649192600000|2022-04-05 21:03:20|4532.93|4531.43|4532.93|4531.43|4532.93|4531.43|4532.93|4531.43|0
1649192630000|2022-04-05 21:03:50|4532.86|4531.36|4532.86|4531.36|4532.93|4531.43|4532.86|4531.36|0
1649192640000|2022-04-05 21:04:00|4532.93|4531.43|4532.93|4531.43|4532.93|4531.43|4532.93|4531.43|0
1649192690000|2022-04-05 21:04:50|4532.9|4531.4|4532.82|4531.32|4532.9|4531.4|4532.82|4531.32|0
1649192730000|2022-04-05 21:05:30|4532.64|4531.14|4532.64|4531.14|4532.64|4531.14|4532.64|4531.14|0
1649192740000|2022-04-05 21:05:40|4532.68|4531.18|4532.68|4531.18|4532.68|4531.18|4532.68|4531.18|0
1649192860000|2022-04-05 21:07:40|4532.64|4531.14|4532.64|4531.14|4532.64|4531.14|4532.64|4531.14|0
1649192910000|2022-04-05 21:08:30|4532.6|4531.1|4532.6|4531.1|4532.6|4531.1|4532.6|4531.1|0
1649192940000|2022-04-05 21:09:00|4532.49|4530.99|4532.49|4530.99|4532.49|4530.99|4532.49|4530.99|0
1649192970000|2022-04-05 21:09:30|4532.53|4531.03|4532.53|4531.03|4532.53|4531.03|4532.53|4531.03|0
1649193090000|2022-04-05 21:11:30|4532.49|4530.99|4532.49|4530.99|4532.49|4530.99|4532.49|4530.99|0
1649193110000|2022-04-05 21:11:50|4532.53|4531.03|4533.01|4531.51|4533.01|4531.51|4532.53|4531.03|0
1649193140000|2022-04-05 21:12:20|4532.97|4531.47|4532.97|4531.47|4532.97|4531.47|4532.97|4531.47|0
1649193170000|2022-04-05 21:12:50|4532.79|4531.29|4532.82|4531.32|4532.82|4531.32|4532.79|4531.29|0
1649193200000|2022-04-05 21:13:20|4532.86|4531.36|4532.86|4531.36|4532.86|4531.36|4532.86|4531.36|0
1649193330000|2022-04-05 21:15:30|4532.9|4531.4|4532.9|4531.4|4532.9|4531.4|4532.9|4531.4|0
1649193340000|2022-04-05 21:15:40|4532.86|4531.36|4532.68|4531.18|4532.86|4531.36|4532.68|4531.18|0
1649193350000|2022-04-05 21:15:50|4532.71|4531.21|4532.71|4531.21|4532.71|4531.21|4532.71|4531.21|0
1649193390000|2022-04-05 21:16:30|4532.75|4531.25|4532.75|4531.25|4532.75|4531.25|4532.75|4531.25|0
1649193430000|2022-04-05 21:17:10|4532.9|4531.4|4532.9|4531.4|4532.9|4531.4|4532.9|4531.4|0
1649193450000|2022-04-05 21:17:30|4532.86|4531.36|4532.86|4531.36|4532.86|4531.36|4532.86|4531.36|0
1649193470000|2022-04-05 21:17:50|4532.79|4531.29|4532.79|4531.29|4532.79|4531.29|4532.79|4531.29|0
1649193480000|2022-04-05 21:18:00|4532.75|4531.25|4532.71|4531.21|4532.75|4531.25|4532.71|4531.21|0
1649193500000|2022-04-05 21:18:20|4532.75|4531.25|4532.75|4531.25|4532.75|4531.25|4532.75|4531.25|0
1649193540000|2022-04-05 21:19:00|4532.93|4531.43|4532.97|4531.47|4532.97|4531.47|4532.93|4531.43|0
1649193550000|2022-04-05 21:19:10|4533.08|4531.58|4533.19|4531.69|4533.19|4531.69|4533.08|4531.58|0
1649193560000|2022-04-05 21:19:20|4533.12|4531.62|4533.12|4531.62|4533.12|4531.62|4533.12|4531.62|0
1649193590000|2022-04-05 21:19:50|4533.08|4531.58|4533.08|4531.58|4533.08|4531.58|4533.08|4531.58|0
1649193610000|2022-04-05 21:20:10|4533.04|4531.54|4533.04|4531.54|4533.04|4531.54|4533.04|4531.54|0
1649193620000|2022-04-05 21:20:20|4532.79|4531.29|4532.75|4531.25|4532.79|4531.29|4532.75|4531.25|0
1649193630000|2022-04-05 21:20:30|4532.71|4531.21|4532.71|4531.21|4532.71|4531.21|4532.71|4531.21|0
1649193730000|2022-04-05 21:22:10|4532.9|4531.4|4533.08|4531.58|4533.08|4531.58|4532.9|4531.4|0
1649193740000|2022-04-05 21:22:20|4532.86|4531.36|4532.97|4531.47|4532.97|4531.47|4532.86|4531.36|0
1649193760000|2022-04-05 21:22:40|4533.12|4531.62|4532.97|4531.47|4533.12|4531.62|4532.97|4531.47|0
1649193770000|2022-04-05 21:22:50|4533.08|4531.58|4533.19|4531.69|4533.19|4531.69|4533.08|4531.58|0
1649193780000|2022-04-05 21:23:00|4533.37|4531.87|4533.12|4531.62|4533.37|4531.87|4533.12|4531.62|0
1649193790000|2022-04-05 21:23:10|4533.08|4531.58|4533.33|4531.83|4533.33|4531.83|4533.08|4531.58|0
1649193800000|2022-04-05 21:23:20|4533.37|4531.87|4533.37|4531.87|4533.37|4531.87|4533.37|4531.87|0
1649193820000|2022-04-05 21:23:40|4533.12|4531.62|4532.97|4531.47|4533.12|4531.62|4532.97|4531.47|0
1649193830000|2022-04-05 21:23:50|4533.37|4531.87|4533.37|4531.87|4533.37|4531.87|4533.37|4531.87|0
1649193870000|2022-04-05 21:24:30|4533.26|4531.76|4533.26|4531.76|4533.26|4531.76|4533.26|4531.76|0
1649193970000|2022-04-05 21:26:10|4533.33|4531.83|4533.41|4531.91|4533.41|4531.91|4533.33|4531.83|0
1649193980000|2022-04-05 21:26:20|4533.48|4531.98|4533.48|4531.98|4533.48|4531.98|4533.48|4531.98|0
1649193990000|2022-04-05 21:26:30|4533.37|4531.87|4533.33|4531.83|4533.37|4531.87|4533.33|4531.83|0
1649194020000|2022-04-05 21:27:00|4533.08|4531.58|4532.97|4531.47|4533.08|4531.58|4532.97|4531.47|0
1649194040000|2022-04-05 21:27:20|4533.01|4531.51|4533.01|4531.51|4533.01|4531.51|4533.01|4531.51|0
1649194050000|2022-04-05 21:27:30|4532.9|4531.4|4532.9|4531.4|4532.9|4531.4|4532.9|4531.4|0
1649194100000|2022-04-05 21:28:20|4533.04|4531.54|4533.04|4531.54|4533.04|4531.54|4533.04|4531.54|0
1649194110000|2022-04-05 21:28:30|4533.15|4531.65|4533.33|4531.83|4533.33|4531.83|4533.15|4531.65|0
1649194140000|2022-04-05 21:29:00|4533.48|4531.98|4533.55|4532.05|4533.55|4532.05|4533.48|4531.98|0
1649194150000|2022-04-05 21:29:10|4533.74|4532.24|4533.66|4532.16|4533.74|4532.24|4533.66|4532.16|0
1649194160000|2022-04-05 21:29:20|4533.37|4531.87|4533.19|4531.69|4533.37|4531.87|4533.19|4531.69|0
1649194170000|2022-04-05 21:29:30|4533.37|4531.87|4533.55|4532.05|4533.55|4532.05|4533.37|4531.87|0
1649194200000|2022-04-05 21:30:00|4533.59|4532.09|4533.55|4532.05|4533.59|4532.09|4533.55|4532.05|0
1649194320000|2022-04-05 21:32:00|4533.44|4531.94|4533.44|4531.94|4533.44|4531.94|4533.44|4531.94|0
1649194340000|2022-04-05 21:32:20|4533.55|4532.05|4533.63|4532.13|4533.63|4532.13|4533.55|4532.05|0
1649194350000|2022-04-05 21:32:30|4533.48|4531.98|4533.48|4531.98|4533.48|4531.98|4533.48|4531.98|0
1649194390000|2022-04-05 21:33:10|4533.44|4531.94|4533.48|4531.98|4533.48|4531.98|4533.41|4531.91|0
1649194400000|2022-04-05 21:33:20|4532.71|4531.21|4533.08|4531.58|4533.08|4531.58|4532.71|4531.21|0
1649194410000|2022-04-05 21:33:30|4533.01|4531.51|4533.08|4531.58|4533.19|4531.69|4533.01|4531.51|0
1649194470000|2022-04-05 21:34:30|4533.15|4531.65|4533.15|4531.65|4533.15|4531.65|4533.15|4531.65|0
1649194480000|2022-04-05 21:34:40|4533.08|4531.58|4533.08|4531.58|4533.08|4531.58|4533.08|4531.58|0
1649194490000|2022-04-05 21:34:50|4533.12|4531.62|4533.12|4531.62|4533.12|4531.62|4533.12|4531.62|0
1649194510000|2022-04-05 21:35:10|4534.07|4532.57|4534.07|4532.57|4534.07|4532.57|4534.07|4532.57|0
1649194540000|2022-04-05 21:35:40|4533.99|4532.49|4533.99|4532.49|4533.99|4532.49|4533.99|4532.49|0
1649194660000|2022-04-05 21:37:40|4533.77|4532.27|4533.88|4532.38|4533.88|4532.38|4533.77|4532.27|0
1649194690000|2022-04-05 21:38:10|4533.77|4532.27|4533.77|4532.27|4533.77|4532.27|4533.77|4532.27|0
1649194710000|2022-04-05 21:38:30|4533.74|4532.24|4533.74|4532.24|4533.74|4532.24|4533.74|4532.24|0
1649194750000|2022-04-05 21:39:10|4533.7|4532.2|4533.7|4532.2|4533.7|4532.2|4533.7|4532.2|0
1649194760000|2022-04-05 21:39:20|4533.74|4532.24|4533.74|4532.24|4533.74|4532.24|4533.74|4532.24|0
1649194770000|2022-04-05 21:39:30|4533.7|4532.2|4533.7|4532.2|4533.7|4532.2|4533.7|4532.2|0
1649194780000|2022-04-05 21:39:40|4533.74|4532.24|4533.74|4532.24|4533.74|4532.24|4533.74|4532.24|0
1649194800000|2022-04-05 21:40:00|4533.77|4532.27|4533.77|4532.27|4533.77|4532.27|4533.77|4532.27|0
1649194810000|2022-04-05 21:40:10|4533.74|4532.24|4533.74|4532.24|4533.74|4532.24|4533.74|4532.24|0
1649194830000|2022-04-05 21:40:30|4533.77|4532.27|4533.7|4532.2|4533.77|4532.27|4533.7|4532.2|0
1649194940000|2022-04-05 21:42:20|4533.74|4532.24|4533.81|4532.31|4533.81|4532.31|4533.74|4532.24|0
1649195070000|2022-04-05 21:44:30|4533.77|4532.27|4533.74|4532.24|4533.77|4532.27|4533.74|4532.24|0
1649195090000|2022-04-05 21:44:50|4533.77|4532.27|4533.7|4532.2|4533.77|4532.27|4533.7|4532.2|0
1649195190000|2022-04-05 21:46:30|4533.66|4532.16|4533.66|4532.16|4533.66|4532.16|4533.66|4532.16|0
1649195200000|2022-04-05 21:46:40|4533.63|4532.13|4533.63|4532.13|4533.63|4532.13|4533.63|4532.13|0
1649195210000|2022-04-05 21:46:50|4533.44|4531.94|4533.33|4531.83|4533.44|4531.94|4533.33|4531.83|0
1649195230000|2022-04-05 21:47:10|4533.37|4531.87|4533.37|4531.87|4533.37|4531.87|4533.37|4531.87|0
1649195240000|2022-04-05 21:47:20|4533.44|4531.94|4533.44|4531.94|4533.44|4531.94|4533.44|4531.94|0
1649195250000|2022-04-05 21:47:30|4533.37|4531.87|4533.37|4531.87|4533.37|4531.87|4533.37|4531.87|0
1649195320000|2022-04-05 21:48:40|4533.33|4531.83|4533.33|4531.83|4533.41|4531.91|4533.33|4531.83|0
1649195330000|2022-04-05 21:48:50|4533.37|4531.87|4533.37|4531.87|4533.37|4531.87|4533.37|4531.87|0
1649195400000|2022-04-05 21:50:00|4533.3|4531.8|4533.3|4531.8|4533.3|4531.8|4533.3|4531.8|0
1649195410000|2022-04-05 21:50:10|4533.26|4531.76|4533.26|4531.76|4533.26|4531.76|4533.26|4531.76|0
1649195450000|2022-04-05 21:50:50|4533.3|4531.8|4533.26|4531.76|4533.3|4531.8|4533.26|4531.76|0
1649195460000|2022-04-05 21:51:00|4533.3|4531.8|4533.3|4531.8|4533.3|4531.8|4533.3|4531.8|0
1649195550000|2022-04-05 21:52:30|4533.26|4531.76|4533.26|4531.76|4533.26|4531.76|4533.26|4531.76|0
1649195580000|2022-04-05 21:53:00|4533.3|4531.8|4533.3|4531.8|4533.3|4531.8|4533.3|4531.8|0
1649195600000|2022-04-05 21:53:20|4533.26|4531.76|4533.26|4531.76|4533.26|4531.76|4533.26|4531.76|0
1649195840000|2022-04-05 21:57:20|4533.3|4531.8|4533.3|4531.8|4533.3|4531.8|4533.3|4531.8|0
1649195860000|2022-04-05 21:57:40|4533.26|4531.76|4533.26|4531.76|4533.26|4531.76|4533.26|4531.76|0
1649195870000|2022-04-05 21:57:50|4533.3|4531.8|4533.3|4531.8|4533.3|4531.8|4533.3|4531.8|0
1649195880000|2022-04-05 21:58:00|4533.26|4531.76|4533.46|4531.96|4533.5|4532|4533.26|4531.76|0
1649195940000|2022-04-05 21:59:00|4533.39|4531.89|4533.39|4531.89|4533.39|4531.89|4533.39|4531.89|0
1649195950000|2022-04-05 21:59:10|4533.24|4531.74|4533.24|4531.74|4533.24|4531.74|4533.24|4531.74|0
1649196000000|2022-04-05 22:00:00|4531.9|4531.3|4531.65|4531.05|4532.4|4531.8|4531.65|4531.05|183
1649196010000|2022-04-05 22:00:10|4531.78|4531.18|4531.78|4531.18|4531.78|4531.18|4531.78|4531.18|55
1649196020000|2022-04-05 22:00:20|||||||||17
1649196030000|2022-04-05 22:00:30|||||||||63
1649196040000|2022-04-05 22:00:40|4532.03|4531.43|4532.03|4531.43|4532.03|4531.43|4532.03|4531.43|15
1649196050000|2022-04-05 22:00:50|4531.78|4531.18|4531.78|4531.18|4531.78|4531.18|4531.78|4531.18|80
1649196060000|2022-04-05 22:01:00|4531.9|4531.3|4532.28|4531.68|4532.28|4531.68|4531.9|4531.3|55
1649196070000|2022-04-05 22:01:10|4532.03|4531.43|4531.9|4531.3|4532.03|4531.43|4531.78|4531.18|48
1649196080000|2022-04-05 22:01:20|4532.03|4531.43|4531.53|4530.93|4532.03|4531.43|4531.53|4530.93|18
1649196090000|2022-04-05 22:01:30|||||||||30
1649196100000|2022-04-05 22:01:40|4531.4|4530.8|4531.53|4530.93|4531.53|4530.93|4531.28|4530.68|24
1649196110000|2022-04-05 22:01:50|4531.28|4530.68|4531.28|4530.68|4531.28|4530.68|4531.03|4530.43|53
1649196120000|2022-04-05 22:02:00|4531.4|4530.8|4531.28|4530.68|4531.53|4530.93|4531.28|4530.68|35
1649196130000|2022-04-05 22:02:10|4531.15|4530.55|4531.28|4530.68|4531.53|4530.93|4531.15|4530.55|68
1649196140000|2022-04-05 22:02:20|4531.4|4530.8|4531.4|4530.8|4531.4|4530.8|4531.4|4530.8|17
1649196150000|2022-04-05 22:02:30|4531.28|4530.68|4531.53|4530.93|4531.53|4530.93|4531.28|4530.68|42
1649196160000|2022-04-05 22:02:40|4531.4|4530.8|4531.28|4530.68|4531.53|4530.93|4531.28|4530.68|12
1649196180000|2022-04-05 22:03:00|||||||||7
1649196200000|2022-04-05 22:03:20|4531.53|4530.93|4531.53|4530.93|4531.53|4530.93|4531.53|4530.93|20
1649196210000|2022-04-05 22:03:30|||||||||19
1649196220000|2022-04-05 22:03:40|||||||||16
1649196230000|2022-04-05 22:03:50|4531.28|4530.68|4531.03|4530.43|4531.28|4530.68|4531.03|4530.43|73
1649196240000|2022-04-05 22:04:00|4531.15|4530.55|4531.03|4530.43|4531.15|4530.55|4531.03|4530.43|15
1649196260000|2022-04-05 22:04:20|4530.9|4530.3|4530.78|4530.18|4530.9|4530.3|4530.78|4530.18|23
1649196300000|2022-04-05 22:05:00|||||||||17
1649196320000|2022-04-05 22:05:20|||||||||17
1649196330000|2022-04-05 22:05:30|||||||||37
1649196340000|2022-04-05 22:05:40|4531.03|4530.43|4531.03|4530.43|4531.03|4530.43|4530.78|4530.18|35
1649196350000|2022-04-05 22:05:50|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|6
1649196360000|2022-04-05 22:06:00|||||||||6
1649196370000|2022-04-05 22:06:10|||||||||1
1649196380000|2022-04-05 22:06:20|4530.65|4530.05|4530.53|4529.93|4530.65|4530.05|4530.53|4529.93|16
1649196390000|2022-04-05 22:06:30|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|27
1649196400000|2022-04-05 22:06:40|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|42
1649196410000|2022-04-05 22:06:50|||||||||15
1649196420000|2022-04-05 22:07:00|||||||||49
1649196430000|2022-04-05 22:07:10|4529.9|4529.3|4530.03|4529.43|4530.03|4529.43|4529.9|4529.3|28
1649196450000|2022-04-05 22:07:30|4530.53|4529.93|4530.28|4529.68|4530.53|4529.93|4530.28|4529.68|101
1649196460000|2022-04-05 22:07:40|4530.4|4529.8|4530.65|4530.05|4531.03|4530.43|4530.28|4529.68|131
1649196470000|2022-04-05 22:07:50|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|4530.4|4529.8|9
1649196480000|2022-04-05 22:08:00|4530.28|4529.68|4530.03|4529.43|4530.28|4529.68|4530.03|4529.43|30
1649196490000|2022-04-05 22:08:10|4530.28|4529.68|4530.03|4529.43|4530.28|4529.68|4530.03|4529.43|23
1649196500000|2022-04-05 22:08:20|4529.9|4529.3|4529.78|4529.18|4529.9|4529.3|4529.78|4529.18|10
1649196510000|2022-04-05 22:08:30|4529.9|4529.3|4530.03|4529.43|4530.03|4529.43|4529.9|4529.3|5
1649196520000|2022-04-05 22:08:40|||||||||8
1649196530000|2022-04-05 22:08:50|4529.9|4529.3|4530.03|4529.43|4530.03|4529.43|4529.9|4529.3|11
1649196540000|2022-04-05 22:09:00|4529.9|4529.3|4530.03|4529.43|4530.15|4529.55|4529.9|4529.3|11
1649196550000|2022-04-05 22:09:10|||||||||1
1649196560000|2022-04-05 22:09:20|4529.9|4529.3|4529.9|4529.3|4530.03|4529.43|4529.9|4529.3|7
1649196570000|2022-04-05 22:09:30|4529.78|4529.18|4529.9|4529.3|4529.9|4529.3|4529.78|4529.18|3
1649196580000|2022-04-05 22:09:40|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|1
1649196590000|2022-04-05 22:09:50|||||||||2
1649196600000|2022-04-05 22:10:00|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|4530.03|4529.43|28
1649196610000|2022-04-05 22:10:10|||||||||4
1649196620000|2022-04-05 22:10:20|||||||||2
1649196650000|2022-04-05 22:10:50|||||||||4
1649196670000|2022-04-05 22:11:10|||||||||1
1649196680000|2022-04-05 22:11:20|4530.15|4529.55|4530.15|4529.55|4530.15|4529.55|4530.15|4529.55|7
1649196690000|2022-04-05 22:11:30|4530.28|4529.68|4530.03|4529.43|4530.28|4529.68|4530.03|4529.43|4
1649196700000|2022-04-05 22:11:40|||||||||7
1649196710000|2022-04-05 22:11:50|||||||||19
1649196720000|2022-04-05 22:12:00|||||||||5
1649196770000|2022-04-05 22:12:50|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|40
1649196780000|2022-04-05 22:13:00|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|4529.9|4529.3|19
1649196790000|2022-04-05 22:13:10|||||||||1
1649196810000|2022-04-05 22:13:30|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|36
1649196820000|2022-04-05 22:13:40|4529.9|4529.3|4529.78|4529.18|4529.9|4529.3|4529.78|4529.18|7
1649196830000|2022-04-05 22:13:50|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|11
1649196840000|2022-04-05 22:14:00|||||||||8
1649196850000|2022-04-05 22:14:10|||||||||20
1649196860000|2022-04-05 22:14:20|4529.65|4529.05|4529.53|4528.93|4529.65|4529.05|4529.53|4528.93|10
1649196880000|2022-04-05 22:14:40|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|32
1649196900000|2022-04-05 22:15:00|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|28
1649196910000|2022-04-05 22:15:10|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|25
1649196940000|2022-04-05 22:15:40|||||||||4
1649196950000|2022-04-05 22:15:50|4529.15|4528.55|4529.15|4528.55|4529.15|4528.55|4529.03|4528.43|15
1649196960000|2022-04-05 22:16:00|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.15|4528.55|17
1649196970000|2022-04-05 22:16:10|4529.15|4528.55|4529.28|4528.68|4529.28|4528.68|4529.15|4528.55|3
1649196980000|2022-04-05 22:16:20|4529.15|4528.55|4529.28|4528.68|4529.28|4528.68|4529.15|4528.55|18
1649196990000|2022-04-05 22:16:30|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|10
1649197000000|2022-04-05 22:16:40|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|11
1649197040000|2022-04-05 22:17:20|4529.15|4528.55|4529.28|4528.68|4529.28|4528.68|4529.15|4528.55|12
1649197070000|2022-04-05 22:17:50|4529.4|4528.8|4529.53|4528.93|4529.53|4528.93|4529.4|4528.8|31
1649197080000|2022-04-05 22:18:00|||||||||2
1649197110000|2022-04-05 22:18:30|4529.28|4528.68|4529.28|4528.68|4529.53|4528.93|4529.28|4528.68|24
1649197120000|2022-04-05 22:18:40|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.28|4528.68|11
1649197140000|2022-04-05 22:19:00|4529.65|4529.05|4529.53|4528.93|4529.78|4529.18|4529.53|4528.93|18
1649197150000|2022-04-05 22:19:10|4529.28|4528.68|4529.53|4528.93|4529.53|4528.93|4529.28|4528.68|11
1649197160000|2022-04-05 22:19:20|||||||||5
1649197190000|2022-04-05 22:19:50|4529.4|4528.8|4529.53|4528.93|4529.53|4528.93|4529.4|4528.8|7
1649197200000|2022-04-05 22:20:00|4529.65|4529.05|4529.53|4528.93|4529.78|4529.18|4529.53|4528.93|24
1649197210000|2022-04-05 22:20:10|||||||||3
1649197220000|2022-04-05 22:20:20|||||||||1
1649197230000|2022-04-05 22:20:30|4529.4|4528.8|4529.28|4528.68|4529.4|4528.8|4529.28|4528.68|5
1649197240000|2022-04-05 22:20:40|4529.15|4528.55|4529.28|4528.68|4529.28|4528.68|4529.03|4528.43|24
1649197250000|2022-04-05 22:20:50|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4
1649197260000|2022-04-05 22:21:00|4529.15|4528.55|4529.28|4528.68|4529.28|4528.68|4529.15|4528.55|15
1649197270000|2022-04-05 22:21:10|||||||||1
1649197290000|2022-04-05 22:21:30|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|3
1649197310000|2022-04-05 22:21:50|||||||||6
1649197320000|2022-04-05 22:22:00|||||||||3
1649197330000|2022-04-05 22:22:10|||||||||9
1649197350000|2022-04-05 22:22:30|||||||||5
1649197380000|2022-04-05 22:23:00|4528.9|4528.3|4528.28|4527.68|4528.9|4528.3|4528.28|4527.68|109
1649197390000|2022-04-05 22:23:10|4528.03|4527.43|4528.03|4527.43|4528.28|4527.68|4528.03|4527.43|103
1649197400000|2022-04-05 22:23:20|4528.28|4527.68|4528.53|4527.93|4528.53|4527.93|4528.28|4527.68|36
1649197410000|2022-04-05 22:23:30|||||||||3
1649197420000|2022-04-05 22:23:40|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|8
1649197440000|2022-04-05 22:24:00|||||||||8
1649197450000|2022-04-05 22:24:10|4528.15|4527.55|4528.03|4527.43|4528.28|4527.68|4528.03|4527.43|21
1649197460000|2022-04-05 22:24:20|||||||||6
1649197470000|2022-04-05 22:24:30|4528.28|4527.68|4528.03|4527.43|4528.28|4527.68|4528.03|4527.43|20
1649197480000|2022-04-05 22:24:40|||||||||9
1649197490000|2022-04-05 22:24:50|||||||||6
1649197510000|2022-04-05 22:25:10|||||||||4
1649197520000|2022-04-05 22:25:20|||||||||8
1649197530000|2022-04-05 22:25:30|4527.9|4527.3|4528.03|4527.43|4528.03|4527.43|4527.78|4527.18|32
1649197550000|2022-04-05 22:25:50|||||||||4
1649197560000|2022-04-05 22:26:00|||||||||2
1649197570000|2022-04-05 22:26:10|4527.9|4527.3|4527.9|4527.3|4527.9|4527.3|4527.78|4527.18|27
1649197580000|2022-04-05 22:26:20|4528.03|4527.43|4527.78|4527.18|4528.03|4527.43|4527.78|4527.18|1
1649197590000|2022-04-05 22:26:30|4527.9|4527.3|4527.78|4527.18|4527.9|4527.3|4527.78|4527.18|2
1649197600000|2022-04-05 22:26:40|4527.9|4527.3|4527.78|4527.18|4528.03|4527.43|4527.78|4527.18|10
1649197610000|2022-04-05 22:26:50|4527.53|4526.93|4527.53|4526.93|4527.53|4526.93|4527.53|4526.93|12
1649197620000|2022-04-05 22:27:00|4527.78|4527.18|4527.53|4526.93|4527.78|4527.18|4527.53|4526.93|18
1649197630000|2022-04-05 22:27:10|4527.78|4527.18|4528.03|4527.43|4528.03|4527.43|4527.78|4527.18|34
1649197640000|2022-04-05 22:27:20|4527.78|4527.18|4527.78|4527.18|4528.03|4527.43|4527.78|4527.18|6
1649197650000|2022-04-05 22:27:30|||||||||2
1649197670000|2022-04-05 22:27:50|4527.53|4526.93|4527.53|4526.93|4527.53|4526.93|4527.53|4526.93|5
1649197680000|2022-04-05 22:28:00|4527.28|4526.68|4527.28|4526.68|4527.53|4526.93|4527.28|4526.68|48
1649197690000|2022-04-05 22:28:10|4527.4|4526.8|4527.53|4526.93|4527.53|4526.93|4527.28|4526.68|10
1649197700000|2022-04-05 22:28:20|||||||||1
1649197720000|2022-04-05 22:28:40|4527.28|4526.68|4527.53|4526.93|4527.53|4526.93|4527.28|4526.68|20
1649197730000|2022-04-05 22:28:50|4527.4|4526.8|4527.28|4526.68|4527.4|4526.8|4527.28|4526.68|6
1649197740000|2022-04-05 22:29:00|4527.53|4526.93|4527.53|4526.93|4527.53|4526.93|4527.4|4526.8|10
1649197750000|2022-04-05 22:29:10|||||||||1
1649197760000|2022-04-05 22:29:20|4527.78|4527.18|4527.53|4526.93|4527.78|4527.18|4527.53|4526.93|24
1649197770000|2022-04-05 22:29:30|4527.78|4527.18|4527.53|4526.93|4527.78|4527.18|4527.53|4526.93|5
1649197780000|2022-04-05 22:29:40|||||||||2
1649197790000|2022-04-05 22:29:50|4527.65|4527.05|4527.78|4527.18|4527.78|4527.18|4527.65|4527.05|2
1649197800000|2022-04-05 22:30:00|4528.28|4527.68|4528.78|4528.18|4528.78|4528.18|4528.28|4527.68|102
1649197810000|2022-04-05 22:30:10|||||||||11
1649197820000|2022-04-05 22:30:20|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|16
1649197830000|2022-04-05 22:30:30|4528.4|4527.8|4528.78|4528.18|4528.78|4528.18|4528.28|4527.68|16
1649197840000|2022-04-05 22:30:40|4528.65|4528.05|4528.78|4528.18|4528.78|4528.18|4528.65|4528.05|14
1649197850000|2022-04-05 22:30:50|||||||||19
1649197860000|2022-04-05 22:31:00|||||||||2
1649197870000|2022-04-05 22:31:10|4528.65|4528.05|4528.53|4527.93|4528.65|4528.05|4528.53|4527.93|45
1649197880000|2022-04-05 22:31:20|4528.65|4528.05|4528.53|4527.93|4528.65|4528.05|4528.53|4527.93|5
1649197890000|2022-04-05 22:31:30|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|13
1649197910000|2022-04-05 22:31:50|4528.65|4528.05|4528.65|4528.05|4528.65|4528.05|4528.65|4528.05|34
1649197920000|2022-04-05 22:32:00|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|0
1649197930000|2022-04-05 22:32:10|||||||||3
1649197950000|2022-04-05 22:32:30|||||||||5
1649197960000|2022-04-05 22:32:40|||||||||2
1649197970000|2022-04-05 22:32:50|||||||||2
1649197980000|2022-04-05 22:33:00|||||||||9
1649197990000|2022-04-05 22:33:10|||||||||3
1649198000000|2022-04-05 22:33:20|||||||||24
1649198020000|2022-04-05 22:33:40|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|56
1649198030000|2022-04-05 22:33:50|4529.4|4528.8|4529.28|4528.68|4529.4|4528.8|4529.28|4528.68|25
1649198040000|2022-04-05 22:34:00|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|6
1649198050000|2022-04-05 22:34:10|4529.4|4528.8|4529.53|4528.93|4529.53|4528.93|4529.28|4528.68|8
1649198060000|2022-04-05 22:34:20|||||||||19
1649198070000|2022-04-05 22:34:30|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|8
1649198080000|2022-04-05 22:34:40|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|20
1649198090000|2022-04-05 22:34:50|||||||||1
1649198100000|2022-04-05 22:35:00|||||||||7
1649198110000|2022-04-05 22:35:10|4529.65|4529.05|4529.78|4529.18|4529.78|4529.18|4529.65|4529.05|4
1649198120000|2022-04-05 22:35:20|||||||||1
1649198130000|2022-04-05 22:35:30|||||||||3
1649198140000|2022-04-05 22:35:40|4529.9|4529.3|4530.03|4529.43|4530.03|4529.43|4529.9|4529.3|35
1649198150000|2022-04-05 22:35:50|||||||||2
1649198160000|2022-04-05 22:36:00|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|35
1649198180000|2022-04-05 22:36:20|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|5
1649198190000|2022-04-05 22:36:30|||||||||7
1649198200000|2022-04-05 22:36:40|4529.03|4528.43|4528.78|4528.18|4529.03|4528.43|4528.78|4528.18|38
1649198220000|2022-04-05 22:37:00|4528.65|4528.05|4528.78|4528.18|4528.78|4528.18|4528.53|4527.93|44
1649198230000|2022-04-05 22:37:10|||||||||1
1649198280000|2022-04-05 22:38:00|||||||||4
1649198290000|2022-04-05 22:38:10|4528.9|4528.3|4529.03|4528.43|4529.03|4528.43|4528.9|4528.3|5
1649198310000|2022-04-05 22:38:30|||||||||2
1649198320000|2022-04-05 22:38:40|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|10
1649198330000|2022-04-05 22:38:50|4528.65|4528.05|4528.65|4528.05|4528.65|4528.05|4528.65|4528.05|13
1649198340000|2022-04-05 22:39:00|4528.53|4527.93|4528.78|4528.18|4528.78|4528.18|4528.53|4527.93|2
1649198350000|2022-04-05 22:39:10|||||||||7
1649198360000|2022-04-05 22:39:20|||||||||1
1649198370000|2022-04-05 22:39:30|4529.03|4528.43|4528.78|4528.18|4529.03|4528.43|4528.78|4528.18|22
1649198380000|2022-04-05 22:39:40|4528.9|4528.3|4529.03|4528.43|4529.03|4528.43|4528.9|4528.3|1
1649198420000|2022-04-05 22:40:20|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|18
1649198440000|2022-04-05 22:40:40|||||||||21
1649198450000|2022-04-05 22:40:50|||||||||2
1649198460000|2022-04-05 22:41:00|4529.4|4528.8|4529.53|4528.93|4529.53|4528.93|4529.28|4528.68|17
1649198480000|2022-04-05 22:41:20|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|9
1649198510000|2022-04-05 22:41:50|||||||||1
1649198530000|2022-04-05 22:42:10|4529.4|4528.8|4529.53|4528.93|4529.53|4528.93|4529.4|4528.8|6
1649198550000|2022-04-05 22:42:30|||||||||4
1649198560000|2022-04-05 22:42:40|4529.78|4529.18|4530.28|4529.68|4530.28|4529.68|4529.78|4529.18|112
1649198580000|2022-04-05 22:43:00|4530.15|4529.55|4530.28|4529.68|4530.28|4529.68|4530.15|4529.55|92
1649198590000|2022-04-05 22:43:10|||||||||13
1649198600000|2022-04-05 22:43:20|||||||||9
1649198620000|2022-04-05 22:43:40|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|14
1649198630000|2022-04-05 22:43:50|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|17
1649198640000|2022-04-05 22:44:00|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|7
1649198650000|2022-04-05 22:44:10|||||||||1
1649198670000|2022-04-05 22:44:30|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|21
1649198680000|2022-04-05 22:44:40|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|15
1649198690000|2022-04-05 22:44:50|4530.15|4529.55|4530.03|4529.43|4530.28|4529.68|4530.03|4529.43|12
1649198700000|2022-04-05 22:45:00|||||||||3
1649198710000|2022-04-05 22:45:10|4530.15|4529.55|4530.15|4529.55|4530.15|4529.55|4530.15|4529.55|10
1649198720000|2022-04-05 22:45:20|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|6
1649198740000|2022-04-05 22:45:40|4530.03|4529.43|4530.28|4529.68|4530.28|4529.68|4530.03|4529.43|25
1649198750000|2022-04-05 22:45:50|||||||||5
1649198760000|2022-04-05 22:46:00|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|5
1649198770000|2022-04-05 22:46:10|||||||||1
1649198820000|2022-04-05 22:47:00|4530.28|4529.68|4530.03|4529.43|4530.28|4529.68|4530.03|4529.43|58
1649198830000|2022-04-05 22:47:10|4530.15|4529.55|4530.28|4529.68|4530.28|4529.68|4530.15|4529.55|12
1649198840000|2022-04-05 22:47:20|||||||||2
1649198850000|2022-04-05 22:47:30|4530.15|4529.55|4530.28|4529.68|4530.28|4529.68|4530.03|4529.43|27
1649198870000|2022-04-05 22:47:50|4530.15|4529.55|4530.03|4529.43|4530.15|4529.55|4530.03|4529.43|7
1649198880000|2022-04-05 22:48:00|||||||||2
1649198890000|2022-04-05 22:48:10|4530.15|4529.55|4530.15|4529.55|4530.15|4529.55|4530.03|4529.43|18
1649198910000|2022-04-05 22:48:30|4530.03|4529.43|4530.15|4529.55|4530.15|4529.55|4530.03|4529.43|0
1649198920000|2022-04-05 22:48:40|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|0
1649198950000|2022-04-05 22:49:10|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|8
1649198960000|2022-04-05 22:49:20|||||||||3
1649199020000|2022-04-05 22:50:20|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|12
1649199060000|2022-04-05 22:51:00|4530.4|4529.8|4530.28|4529.68|4530.4|4529.8|4530.28|4529.68|24
1649199070000|2022-04-05 22:51:10|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|10
1649199100000|2022-04-05 22:51:40|4530.4|4529.8|4530.28|4529.68|4530.4|4529.8|4530.28|4529.68|8
1649199110000|2022-04-05 22:51:50|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|16
1649199120000|2022-04-05 22:52:00|||||||||2
1649199140000|2022-04-05 22:52:20|||||||||2
1649199160000|2022-04-05 22:52:40|||||||||14
1649199170000|2022-04-05 22:52:50|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|24
1649199180000|2022-04-05 22:53:00|4530.53|4529.93|4530.78|4530.18|4530.78|4530.18|4530.53|4529.93|107
1649199190000|2022-04-05 22:53:10|||||||||18
1649199210000|2022-04-05 22:53:30|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|167
1649199220000|2022-04-05 22:53:40|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|16
1649199240000|2022-04-05 22:54:00|4531.03|4530.43|4531.03|4530.43|4531.03|4530.43|4531.03|4530.43|19
1649199250000|2022-04-05 22:54:10|4530.9|4530.3|4530.78|4530.18|4530.9|4530.3|4530.78|4530.18|20
1649199260000|2022-04-05 22:54:20|4530.9|4530.3|4530.9|4530.3|4531.03|4530.43|4530.9|4530.3|25
1649199270000|2022-04-05 22:54:30|4531.03|4530.43|4531.03|4530.43|4531.03|4530.43|4531.03|4530.43|2
1649199280000|2022-04-05 22:54:40|||||||||1
1649199290000|2022-04-05 22:54:50|4530.9|4530.3|4530.78|4530.18|4530.9|4530.3|4530.78|4530.18|17
1649199300000|2022-04-05 22:55:00|||||||||6
1649199310000|2022-04-05 22:55:10|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|15
1649199320000|2022-04-05 22:55:20|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|11
1649199360000|2022-04-05 22:56:00|||||||||3
1649199370000|2022-04-05 22:56:10|||||||||1
1649199400000|2022-04-05 22:56:40|||||||||3
1649199410000|2022-04-05 22:56:50|||||||||8
1649199420000|2022-04-05 22:57:00|||||||||6
1649199430000|2022-04-05 22:57:10|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|10
1649199460000|2022-04-05 22:57:40|||||||||6
1649199470000|2022-04-05 22:57:50|||||||||2
1649199490000|2022-04-05 22:58:10|4530.78|4530.18|4530.53|4529.93|4530.78|4530.18|4530.53|4529.93|24
1649199530000|2022-04-05 22:58:50|||||||||1
1649199560000|2022-04-05 22:59:20|||||||||1
1649199600000|2022-04-05 23:00:00|||||||||6
1649199610000|2022-04-05 23:00:10|4530.65|4530.05|4530.53|4529.93|4530.65|4530.05|4530.53|4529.93|41
1649199620000|2022-04-05 23:00:20|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|57
1649199660000|2022-04-05 23:01:00|4530.53|4529.93|4530.78|4530.18|4530.78|4530.18|4530.53|4529.93|35
1649199710000|2022-04-05 23:01:50|||||||||19
1649199720000|2022-04-05 23:02:00|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|4
1649199740000|2022-04-05 23:02:20|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|3
1649199750000|2022-04-05 23:02:30|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|57
1649199790000|2022-04-05 23:03:10|4531.03|4530.43|4530.53|4529.93|4531.03|4530.43|4530.53|4529.93|31
1649199860000|2022-04-05 23:04:20|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|64
1649199870000|2022-04-05 23:04:30|||||||||1
1649199880000|2022-04-05 23:04:40|||||||||5
1649199890000|2022-04-05 23:04:50|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|9
1649199900000|2022-04-05 23:05:00|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|13
1649199910000|2022-04-05 23:05:10|||||||||11
1649199920000|2022-04-05 23:05:20|||||||||3
1649199930000|2022-04-05 23:05:30|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|5
1649199960000|2022-04-05 23:06:00|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|14
1649199970000|2022-04-05 23:06:10|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|7
1649200010000|2022-04-05 23:06:50|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|14
1649200050000|2022-04-05 23:07:30|4529.65|4529.05|4529.53|4528.93|4529.65|4529.05|4529.53|4528.93|31
1649200060000|2022-04-05 23:07:40|||||||||1
1649200070000|2022-04-05 23:07:50|||||||||6
1649200080000|2022-04-05 23:08:00|||||||||2
1649200090000|2022-04-05 23:08:10|||||||||1
1649200100000|2022-04-05 23:08:20|||||||||4
1649200130000|2022-04-05 23:08:50|4529.65|4529.05|4529.78|4529.18|4529.78|4529.18|4529.65|4529.05|13
1649200140000|2022-04-05 23:09:00|4529.65|4529.05|4529.53|4528.93|4529.65|4529.05|4529.53|4528.93|8
1649200170000|2022-04-05 23:09:30|||||||||1
1649200180000|2022-04-05 23:09:40|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|26
1649200200000|2022-04-05 23:10:00|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|16
1649200210000|2022-04-05 23:10:10|4529.4|4528.8|4529.53|4528.93|4529.53|4528.93|4529.4|4528.8|0
1649200220000|2022-04-05 23:10:20|4529.4|4528.8|4529.28|4528.68|4529.53|4528.93|4529.28|4528.68|6
1649200230000|2022-04-05 23:10:30|4529.4|4528.8|4529.28|4528.68|4529.4|4528.8|4529.28|4528.68|6
1649200240000|2022-04-05 23:10:40|||||||||3
1649200250000|2022-04-05 23:10:50|4529.4|4528.8|4529.28|4528.68|4529.53|4528.93|4529.28|4528.68|10
1649200260000|2022-04-05 23:11:00|4529.4|4528.8|4529.28|4528.68|4529.53|4528.93|4529.28|4528.68|9
1649200270000|2022-04-05 23:11:10|4529.4|4528.8|4529.53|4528.93|4529.53|4528.93|4529.4|4528.8|4
1649200280000|2022-04-05 23:11:20|4529.4|4528.8|4529.28|4528.68|4529.4|4528.8|4529.28|4528.68|4
1649200310000|2022-04-05 23:11:50|||||||||1
1649200320000|2022-04-05 23:12:00|4529.03|4528.43|4529.28|4528.68|4529.28|4528.68|4529.03|4528.43|35
1649200330000|2022-04-05 23:12:10|4529.03|4528.43|4529.15|4528.55|4529.15|4528.55|4529.03|4528.43|5
1649200340000|2022-04-05 23:12:20|4529.03|4528.43|4529.28|4528.68|4529.28|4528.68|4529.03|4528.43|10
1649200360000|2022-04-05 23:12:40|||||||||1
1649200370000|2022-04-05 23:12:50|||||||||3
1649200380000|2022-04-05 23:13:00|||||||||1
1649200410000|2022-04-05 23:13:30|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|6
1649200420000|2022-04-05 23:13:40|||||||||14
1649200430000|2022-04-05 23:13:50|||||||||1
1649200470000|2022-04-05 23:14:30|||||||||3
1649200490000|2022-04-05 23:14:50|4528.9|4528.3|4528.78|4528.18|4528.9|4528.3|4528.78|4528.18|23
1649200500000|2022-04-05 23:15:00|||||||||3
1649200520000|2022-04-05 23:15:20|||||||||3
1649200530000|2022-04-05 23:15:30|||||||||19
1649200550000|2022-04-05 23:15:50|4528.65|4528.05|4528.53|4527.93|4528.65|4528.05|4528.53|4527.93|13
1649200560000|2022-04-05 23:16:00|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|5
1649200580000|2022-04-05 23:16:20|||||||||1
1649200590000|2022-04-05 23:16:30|||||||||1
1649200630000|2022-04-05 23:17:10|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|45
1649200660000|2022-04-05 23:17:40|||||||||8
1649200670000|2022-04-05 23:17:50|4528.9|4528.3|4528.78|4528.18|4528.9|4528.3|4528.78|4528.18|11
1649200680000|2022-04-05 23:18:00|4528.9|4528.3|4529.03|4528.43|4529.03|4528.43|4528.9|4528.3|3
1649200690000|2022-04-05 23:18:10|4529.15|4528.55|4529.28|4528.68|4529.28|4528.68|4529.15|4528.55|7
1649200700000|2022-04-05 23:18:20|4529.03|4528.43|4529.28|4528.68|4529.28|4528.68|4529.03|4528.43|21
1649200710000|2022-04-05 23:18:30|||||||||6
1649200760000|2022-04-05 23:19:20|||||||||4
1649200780000|2022-04-05 23:19:40|||||||||2
1649200850000|2022-04-05 23:20:50|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|50
1649200870000|2022-04-05 23:21:10|||||||||2
1649200880000|2022-04-05 23:21:20|||||||||7
1649200930000|2022-04-05 23:22:10|||||||||52
1649200950000|2022-04-05 23:22:30|4529.4|4528.8|4529.28|4528.68|4529.53|4528.93|4529.28|4528.68|11
1649201070000|2022-04-05 23:24:30|||||||||1
1649201080000|2022-04-05 23:24:40|4529.15|4528.55|4529.03|4528.43|4529.15|4528.55|4529.03|4528.43|10
1649201100000|2022-04-05 23:25:00|||||||||1
1649201110000|2022-04-05 23:25:10|4528.78|4528.18|4528.78|4528.18|4528.9|4528.3|4528.78|4528.18|14
1649201130000|2022-04-05 23:25:30|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|15
1649201140000|2022-04-05 23:25:40|||||||||1
1649201150000|2022-04-05 23:25:50|||||||||1
1649201180000|2022-04-05 23:26:20|||||||||11
1649201250000|2022-04-05 23:27:30|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|31
1649201260000|2022-04-05 23:27:40|4528.53|4527.93|4528.28|4527.68|4528.53|4527.93|4528.28|4527.68|23
1649201270000|2022-04-05 23:27:50|4528.4|4527.8|4528.28|4527.68|4528.4|4527.8|4528.28|4527.68|16
1649201300000|2022-04-05 23:28:20|4528.4|4527.8|4528.53|4527.93|4528.53|4527.93|4528.28|4527.68|18
1649201310000|2022-04-05 23:28:30|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|18
1649201320000|2022-04-05 23:28:40|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4528.78|4528.18|17
1649201330000|2022-04-05 23:28:50|4528.9|4528.3|4528.9|4528.3|4529.03|4528.43|4528.9|4528.3|3
1649201340000|2022-04-05 23:29:00|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|0
1649201370000|2022-04-05 23:29:30|||||||||1
1649201390000|2022-04-05 23:29:50|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|10
1649201400000|2022-04-05 23:30:00|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|17
1649201410000|2022-04-05 23:30:10|||||||||2
1649201430000|2022-04-05 23:30:30|||||||||7
1649201450000|2022-04-05 23:30:50|4528.9|4528.3|4528.78|4528.18|4528.9|4528.3|4528.78|4528.18|18
1649201460000|2022-04-05 23:31:00|4528.9|4528.3|4528.78|4528.18|4528.9|4528.3|4528.78|4528.18|18
1649201470000|2022-04-05 23:31:10|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|65
1649201480000|2022-04-05 23:31:20|4528.78|4528.18|4529.03|4528.43|4529.03|4528.43|4528.78|4528.18|16
1649201500000|2022-04-05 23:31:40|||||||||2
1649201510000|2022-04-05 23:31:50|||||||||1
1649201520000|2022-04-05 23:32:00|4528.9|4528.3|4528.78|4528.18|4528.9|4528.3|4528.78|4528.18|12
1649201530000|2022-04-05 23:32:10|||||||||1
1649201550000|2022-04-05 23:32:30|||||||||2
1649201570000|2022-04-05 23:32:50|||||||||4
1649201580000|2022-04-05 23:33:00|4529.03|4528.43|4529.28|4528.68|4529.28|4528.68|4529.03|4528.43|33
1649201600000|2022-04-05 23:33:20|||||||||9
1649201610000|2022-04-05 23:33:30|||||||||5
1649201620000|2022-04-05 23:33:40|||||||||1
1649201630000|2022-04-05 23:33:50|||||||||1
1649201650000|2022-04-05 23:34:10|||||||||2
1649201700000|2022-04-05 23:35:00|||||||||2
1649201710000|2022-04-05 23:35:10|||||||||6
1649201720000|2022-04-05 23:35:20|||||||||7
1649201740000|2022-04-05 23:35:40|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|25
1649201750000|2022-04-05 23:35:50|||||||||1
1649201760000|2022-04-05 23:36:00|||||||||3
1649201770000|2022-04-05 23:36:10|4529.4|4528.8|4529.4|4528.8|4529.53|4528.93|4529.4|4528.8|7
1649201780000|2022-04-05 23:36:20|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|7
1649201800000|2022-04-05 23:36:40|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|2
1649201820000|2022-04-05 23:37:00|||||||||1
1649201840000|2022-04-05 23:37:20|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|14
1649201860000|2022-04-05 23:37:40|||||||||2
1649201870000|2022-04-05 23:37:50|||||||||1
1649201880000|2022-04-05 23:38:00|||||||||1
1649201930000|2022-04-05 23:38:50|||||||||3
1649201940000|2022-04-05 23:39:00|||||||||13
1649201950000|2022-04-05 23:39:10|||||||||10
1649201970000|2022-04-05 23:39:30|||||||||9
1649201980000|2022-04-05 23:39:40|4529.28|4528.68|4529.15|4528.55|4529.28|4528.68|4529.15|4528.55|13
1649201990000|2022-04-05 23:39:50|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|0
1649202000000|2022-04-05 23:40:00|||||||||9
1649202010000|2022-04-05 23:40:10|||||||||10
1649202030000|2022-04-05 23:40:30|4529.4|4528.8|4529.53|4528.93|4529.53|4528.93|4529.4|4528.8|17
1649202040000|2022-04-05 23:40:40|4529.65|4529.05|4529.65|4529.05|4529.65|4529.05|4529.65|4529.05|0
1649202050000|2022-04-05 23:40:50|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|12
1649202060000|2022-04-05 23:41:00|4529.65|4529.05|4529.78|4529.18|4529.78|4529.18|4529.53|4528.93|16
1649202070000|2022-04-05 23:41:10|4530.03|4529.43|4530.28|4529.68|4530.28|4529.68|4530.03|4529.43|47
1649202080000|2022-04-05 23:41:20|||||||||34
1649202090000|2022-04-05 23:41:30|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|28
1649202100000|2022-04-05 23:41:40|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|27
1649202110000|2022-04-05 23:41:50|||||||||3
1649202120000|2022-04-05 23:42:00|4530.9|4530.3|4531.03|4530.43|4531.03|4530.43|4530.9|4530.3|28
1649202130000|2022-04-05 23:42:10|4530.9|4530.3|4530.78|4530.18|4530.9|4530.3|4530.78|4530.18|5
1649202140000|2022-04-05 23:42:20|4530.9|4530.3|4530.78|4530.18|4530.9|4530.3|4530.78|4530.18|15
1649202150000|2022-04-05 23:42:30|4530.65|4530.05|4530.78|4530.18|4530.78|4530.18|4530.53|4529.93|17
1649202160000|2022-04-05 23:42:40|4530.53|4529.93|4530.78|4530.18|4530.78|4530.18|4530.53|4529.93|13
1649202170000|2022-04-05 23:42:50|4531.03|4530.43|4531.03|4530.43|4531.03|4530.43|4531.03|4530.43|14
1649202180000|2022-04-05 23:43:00|||||||||2
1649202190000|2022-04-05 23:43:10|||||||||23
1649202200000|2022-04-05 23:43:20|4531.28|4530.68|4531.28|4530.68|4531.28|4530.68|4531.28|4530.68|27
1649202210000|2022-04-05 23:43:30|4531.15|4530.55|4531.15|4530.55|4531.15|4530.55|4531.15|4530.55|21
1649202220000|2022-04-05 23:43:40|4531.28|4530.68|4531.53|4530.93|4531.53|4530.93|4531.28|4530.68|26
1649202230000|2022-04-05 23:43:50|4531.28|4530.68|4531.28|4530.68|4531.28|4530.68|4531.28|4530.68|4
1649202240000|2022-04-05 23:44:00|4531.53|4530.93|4531.53|4530.93|4531.65|4531.05|4531.53|4530.93|53
1649202250000|2022-04-05 23:44:10|4531.28|4530.68|4531.28|4530.68|4531.28|4530.68|4531.28|4530.68|6
1649202260000|2022-04-05 23:44:20|4531.03|4530.43|4531.03|4530.43|4531.03|4530.43|4531.03|4530.43|27
1649202270000|2022-04-05 23:44:30|4531.28|4530.68|4531.28|4530.68|4531.28|4530.68|4531.28|4530.68|14
1649202280000|2022-04-05 23:44:40|4531.53|4530.93|4531.53|4530.93|4531.53|4530.93|4531.53|4530.93|13
1649202290000|2022-04-05 23:44:50|||||||||6
1649202300000|2022-04-05 23:45:00|4531.28|4530.68|4531.28|4530.68|4531.53|4530.93|4531.28|4530.68|42
1649202310000|2022-04-05 23:45:10|||||||||3
1649202320000|2022-04-05 23:45:20|4531.53|4530.93|4531.28|4530.68|4531.53|4530.93|4531.28|4530.68|38
1649202330000|2022-04-05 23:45:30|||||||||6
1649202340000|2022-04-05 23:45:40|4531.03|4530.43|4531.28|4530.68|4531.28|4530.68|4531.03|4530.43|40
1649202350000|2022-04-05 23:45:50|4531.03|4530.43|4531.03|4530.43|4531.03|4530.43|4531.03|4530.43|20
1649202360000|2022-04-05 23:46:00|4530.78|4530.18|4531.03|4530.43|4531.03|4530.43|4530.78|4530.18|31
1649202370000|2022-04-05 23:46:10|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|22
1649202380000|2022-04-05 23:46:20|4531.03|4530.43|4531.03|4530.43|4531.03|4530.43|4530.78|4530.18|20
1649202390000|2022-04-05 23:46:30|4530.78|4530.18|4530.78|4530.18|4531.03|4530.43|4530.78|4530.18|16
1649202410000|2022-04-05 23:46:50|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|61
1649202430000|2022-04-05 23:47:10|4530.65|4530.05|4530.78|4530.18|4530.78|4530.18|4530.65|4530.05|14
1649202440000|2022-04-05 23:47:20|4530.9|4530.3|4531.03|4530.43|4531.03|4530.43|4530.9|4530.3|9
1649202450000|2022-04-05 23:47:30|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|36
1649202480000|2022-04-05 23:48:00|4530.65|4530.05|4530.53|4529.93|4530.65|4530.05|4530.53|4529.93|39
1649202490000|2022-04-05 23:48:10|4530.4|4529.8|4530.03|4529.43|4530.4|4529.8|4530.03|4529.43|47
1649202500000|2022-04-05 23:48:20|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|2
1649202510000|2022-04-05 23:48:30|||||||||17
1649202530000|2022-04-05 23:48:50|4530.53|4529.93|4530.28|4529.68|4530.53|4529.93|4530.28|4529.68|5
1649202540000|2022-04-05 23:49:00|4530.4|4529.8|4530.53|4529.93|4530.53|4529.93|4530.4|4529.8|0
1649202550000|2022-04-05 23:49:10|||||||||10
1649202560000|2022-04-05 23:49:20|||||||||2
1649202570000|2022-04-05 23:49:30|||||||||5
1649202580000|2022-04-05 23:49:40|4530.4|4529.8|4530.28|4529.68|4530.4|4529.8|4530.15|4529.55|3
1649202590000|2022-04-05 23:49:50|4530.03|4529.43|4530.03|4529.43|4530.15|4529.55|4530.03|4529.43|7
1649202600000|2022-04-05 23:50:00|4530.28|4529.68|4530.53|4529.93|4530.53|4529.93|4530.03|4529.43|60
1649202610000|2022-04-05 23:50:10|||||||||11
1649202620000|2022-04-05 23:50:20|4530.4|4529.8|4530.53|4529.93|4530.53|4529.93|4530.4|4529.8|11
1649202630000|2022-04-05 23:50:30|4530.28|4529.68|4530.53|4529.93|4530.53|4529.93|4530.28|4529.68|9
1649202640000|2022-04-05 23:50:40|4530.4|4529.8|4530.53|4529.93|4530.53|4529.93|4530.28|4529.68|13
1649202650000|2022-04-05 23:50:50|4530.4|4529.8|4530.28|4529.68|4530.53|4529.93|4530.28|4529.68|8
1649202660000|2022-04-05 23:51:00|4530.4|4529.8|4530.53|4529.93|4530.53|4529.93|4530.28|4529.68|23
1649202680000|2022-04-05 23:51:20|||||||||3
1649202690000|2022-04-05 23:51:30|4530.78|4530.18|4530.53|4529.93|4530.78|4530.18|4530.53|4529.93|23
1649202700000|2022-04-05 23:51:40|4530.28|4529.68|4530.28|4529.68|4530.4|4529.8|4530.28|4529.68|17
1649202720000|2022-04-05 23:52:00|||||||||12
1649202730000|2022-04-05 23:52:10|4530.53|4529.93|4530.78|4530.18|4530.78|4530.18|4530.53|4529.93|39
1649202740000|2022-04-05 23:52:20|4530.65|4530.05|4530.53|4529.93|4530.65|4530.05|4530.53|4529.93|7
1649202750000|2022-04-05 23:52:30|4530.4|4529.8|4530.28|4529.68|4530.4|4529.8|4530.28|4529.68|12
1649202760000|2022-04-05 23:52:40|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|4530.4|4529.8|10
1649202770000|2022-04-05 23:52:50|||||||||10
1649202780000|2022-04-05 23:53:00|||||||||4
1649202790000|2022-04-05 23:53:10|4530.4|4529.8|4530.28|4529.68|4530.4|4529.8|4530.28|4529.68|3
1649202800000|2022-04-05 23:53:20|4530.15|4529.55|4530.28|4529.68|4530.4|4529.8|4530.03|4529.43|15
1649202810000|2022-04-05 23:53:30|||||||||6
1649202830000|2022-04-05 23:53:50|||||||||7
1649202860000|2022-04-05 23:54:20|||||||||12
1649202900000|2022-04-05 23:55:00|||||||||25
1649202910000|2022-04-05 23:55:10|||||||||5
1649202930000|2022-04-05 23:55:30|||||||||7
1649202960000|2022-04-05 23:56:00|4530.03|4529.43|4529.78|4529.18|4530.03|4529.43|4529.78|4529.18|26
1649202970000|2022-04-05 23:56:10|4529.9|4529.3|4529.78|4529.18|4529.9|4529.3|4529.78|4529.18|8
1649202980000|2022-04-05 23:56:20|||||||||4
1649202990000|2022-04-05 23:56:30|4529.53|4528.93|4529.53|4528.93|4529.65|4529.05|4529.53|4528.93|15
1649203000000|2022-04-05 23:56:40|4529.4|4528.8|4529.53|4528.93|4529.53|4528.93|4529.28|4528.68|17
1649203010000|2022-04-05 23:56:50|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|11
1649203020000|2022-04-05 23:57:00|||||||||3
1649203030000|2022-04-05 23:57:10|||||||||1
1649203040000|2022-04-05 23:57:20|4529.53|4528.93|4529.53|4528.93|4529.78|4529.18|4529.53|4528.93|35
1649203050000|2022-04-05 23:57:30|4529.65|4529.05|4529.78|4529.18|4529.78|4529.18|4529.65|4529.05|23
1649203060000|2022-04-05 23:57:40|4529.53|4528.93|4529.53|4528.93|4529.78|4529.18|4529.53|4528.93|8
1649203070000|2022-04-05 23:57:50|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|13
1649203080000|2022-04-05 23:58:00|4529.15|4528.55|4529.28|4528.68|4529.28|4528.68|4529.03|4528.43|24
1649203090000|2022-04-05 23:58:10|4529.15|4528.55|4528.78|4528.18|4529.28|4528.68|4528.78|4528.18|53
1649203100000|2022-04-05 23:58:20|4528.9|4528.3|4528.53|4527.93|4528.9|4528.3|4528.53|4527.93|42
1649203110000|2022-04-05 23:58:30|4528.4|4527.8|4528.28|4527.68|4528.53|4527.93|4528.28|4527.68|8
1649203120000|2022-04-05 23:58:40|4528.4|4527.8|4528.53|4527.93|4528.53|4527.93|4528.4|4527.8|13
1649203130000|2022-04-05 23:58:50|4528.4|4527.8|4528.53|4527.93|4528.53|4527.93|4528.4|4527.8|14
1649203140000|2022-04-05 23:59:00|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|15
1649203150000|2022-04-05 23:59:10|||||||||2
1649203160000|2022-04-05 23:59:20|4528.53|4527.93|4528.78|4528.18|4528.78|4528.18|4528.53|4527.93|23
1649203170000|2022-04-05 23:59:30|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|7
1649203180000|2022-04-05 23:59:40|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|18
1649203190000|2022-04-05 23:59:50|4528.53|4527.93|4529.03|4528.43|4529.03|4528.43|4528.53|4527.93|46
1649203200000|2022-04-06 00:00:00|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|4528.53|4527.93|59
1649203210000|2022-04-06 00:00:10|4528.53|4527.93|4528.28|4527.68|4528.53|4527.93|4528.28|4527.68|18
1649203220000|2022-04-06 00:00:20|4528.03|4527.43|4528.03|4527.43|4528.03|4527.43|4528.03|4527.43|69
1649203230000|2022-04-06 00:00:30|||||||||4
1649203240000|2022-04-06 00:00:40|4527.78|4527.18|4527.78|4527.18|4527.78|4527.18|4527.78|4527.18|52
1649203250000|2022-04-06 00:00:50|4527.53|4526.93|4527.28|4526.68|4527.53|4526.93|4527.28|4526.68|31
1649203260000|2022-04-06 00:01:00|4527.03|4526.43|4527.03|4526.43|4527.03|4526.43|4526.78|4526.18|122
1649203270000|2022-04-06 00:01:10|4526.78|4526.18|4527.03|4526.43|4527.03|4526.43|4526.78|4526.18|23
1649203280000|2022-04-06 00:01:20|4526.78|4526.18|4527.53|4526.93|4527.53|4526.93|4526.78|4526.18|79
1649203290000|2022-04-06 00:01:30|4527.4|4526.8|4527.03|4526.43|4527.4|4526.8|4527.03|4526.43|34
1649203300000|2022-04-06 00:01:40|4527.28|4526.68|4527.03|4526.43|4527.28|4526.68|4526.78|4526.18|45
1649203310000|2022-04-06 00:01:50|4527.15|4526.55|4527.03|4526.43|4527.28|4526.68|4527.03|4526.43|29
1649203320000|2022-04-06 00:02:00|4527.28|4526.68|4527.53|4526.93|4527.53|4526.93|4527.28|4526.68|52
1649203330000|2022-04-06 00:02:10|4527.28|4526.68|4527.03|4526.43|4527.28|4526.68|4527.03|4526.43|30
1649203340000|2022-04-06 00:02:20|4526.78|4526.18|4526.78|4526.18|4527.03|4526.43|4526.78|4526.18|21
1649203350000|2022-04-06 00:02:30|4527.03|4526.43|4527.28|4526.68|4527.28|4526.68|4527.03|4526.43|48
1649203360000|2022-04-06 00:02:40|4527.15|4526.55|4527.03|4526.43|4527.15|4526.55|4526.78|4526.18|38
1649203370000|2022-04-06 00:02:50|4526.78|4526.18|4526.78|4526.18|4526.78|4526.18|4526.53|4525.93|27
1649203380000|2022-04-06 00:03:00|4526.53|4525.93|4527.03|4526.43|4527.03|4526.43|4526.53|4525.93|62
1649203390000|2022-04-06 00:03:10|4527.28|4526.68|4526.78|4526.18|4527.28|4526.68|4526.78|4526.18|38
1649203400000|2022-04-06 00:03:20|4527.03|4526.43|4527.28|4526.68|4527.28|4526.68|4526.9|4526.3|43
1649203410000|2022-04-06 00:03:30|4527.03|4526.43|4526.9|4526.3|4527.03|4526.43|4526.78|4526.18|27
1649203420000|2022-04-06 00:03:40|4526.78|4526.18|4527.15|4526.55|4527.15|4526.55|4526.78|4526.18|20
1649203430000|2022-04-06 00:03:50|4527.28|4526.68|4527.28|4526.68|4527.53|4526.93|4527.03|4526.43|33
1649203440000|2022-04-06 00:04:00|4527.03|4526.43|4527.28|4526.68|4527.28|4526.68|4527.03|4526.43|23
1649203450000|2022-04-06 00:04:10|4527.03|4526.43|4527.28|4526.68|4527.53|4526.93|4527.03|4526.43|34
1649203460000|2022-04-06 00:04:20|4527.53|4526.93|4528.03|4527.43|4528.03|4527.43|4527.53|4526.93|78
1649203470000|2022-04-06 00:04:30|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|83
1649203480000|2022-04-06 00:04:40|4528.53|4527.93|4527.78|4527.18|4528.78|4528.18|4527.78|4527.18|47
1649203490000|2022-04-06 00:04:50|4527.53|4526.93|4527.03|4526.43|4527.53|4526.93|4527.03|4526.43|40
1649203500000|2022-04-06 00:05:00|4526.78|4526.18|4527.03|4526.43|4527.03|4526.43|4526.28|4525.68|143
1649203510000|2022-04-06 00:05:10|4527.28|4526.68|4527.15|4526.55|4527.28|4526.68|4527.15|4526.55|13
1649203520000|2022-04-06 00:05:20|4527.28|4526.68|4528.03|4527.43|4528.03|4527.43|4527.28|4526.68|52
1649203530000|2022-04-06 00:05:30|4528.28|4527.68|4528.78|4528.18|4528.78|4528.18|4528.28|4527.68|101
1649203540000|2022-04-06 00:05:40|4529.03|4528.43|4529.28|4528.68|4529.28|4528.68|4529.03|4528.43|31
1649203550000|2022-04-06 00:05:50|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4528.78|4528.18|41
1649203560000|2022-04-06 00:06:00|||||||||40
1649203570000|2022-04-06 00:06:10|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.15|4528.55|45
1649203580000|2022-04-06 00:06:20|4529.53|4528.93|4530.28|4529.68|4530.28|4529.68|4529.53|4528.93|108
1649203590000|2022-04-06 00:06:30|4530.53|4529.93|4530.28|4529.68|4530.53|4529.93|4530.28|4529.68|52
1649203600000|2022-04-06 00:06:40|4530.03|4529.43|4529.28|4528.68|4530.03|4529.43|4529.28|4528.68|25
1649203610000|2022-04-06 00:06:50|4529.4|4528.8|4529.53|4528.93|4529.53|4528.93|4529.28|4528.68|20
1649203620000|2022-04-06 00:07:00|4529.4|4528.8|4529.53|4528.93|4529.65|4529.05|4529.28|4528.68|39
1649203630000|2022-04-06 00:07:10|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|11
1649203640000|2022-04-06 00:07:20|4529.03|4528.43|4528.78|4528.18|4529.03|4528.43|4528.78|4528.18|26
1649203650000|2022-04-06 00:07:30|4529.03|4528.43|4528.78|4528.18|4529.03|4528.43|4528.78|4528.18|39
1649203660000|2022-04-06 00:07:40|4528.9|4528.3|4528.9|4528.3|4529.03|4528.43|4528.78|4528.18|20
1649203670000|2022-04-06 00:07:50|4529.03|4528.43|4528.9|4528.3|4529.03|4528.43|4528.53|4527.93|20
1649203680000|2022-04-06 00:08:00|4528.78|4528.18|4529.53|4528.93|4529.53|4528.93|4528.78|4528.18|19
1649203690000|2022-04-06 00:08:10|4529.4|4528.8|4529.53|4528.93|4529.78|4529.18|4529.28|4528.68|36
1649203700000|2022-04-06 00:08:20|4529.78|4529.18|4529.78|4529.18|4530.03|4529.43|4529.65|4529.05|38
1649203710000|2022-04-06 00:08:30|4530.03|4529.43|4530.03|4529.43|4530.15|4529.55|4530.03|4529.43|27
1649203720000|2022-04-06 00:08:40|4529.78|4529.18|4529.78|4529.18|4529.9|4529.3|4529.78|4529.18|11
1649203730000|2022-04-06 00:08:50|4530.03|4529.43|4529.78|4529.18|4530.03|4529.43|4529.65|4529.05|43
1649203740000|2022-04-06 00:09:00|||||||||18
1649203750000|2022-04-06 00:09:10|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|4529.78|4529.18|15
1649203760000|2022-04-06 00:09:20|4529.9|4529.3|4529.28|4528.68|4530.03|4529.43|4529.03|4528.43|86
1649203770000|2022-04-06 00:09:30|4529.4|4528.8|4529.28|4528.68|4529.4|4528.8|4529.28|4528.68|36
1649203780000|2022-04-06 00:09:40|4529.4|4528.8|4529.28|4528.68|4529.4|4528.8|4529.28|4528.68|4
1649203790000|2022-04-06 00:09:50|4529.4|4528.8|4530.03|4529.43|4530.03|4529.43|4529.4|4528.8|10
1649203800000|2022-04-06 00:10:00|4530.28|4529.68|4530.53|4529.93|4530.53|4529.93|4530.28|4529.68|33
1649203810000|2022-04-06 00:10:10|4530.78|4530.18|4530.53|4529.93|4530.78|4530.18|4530.53|4529.93|41
1649203820000|2022-04-06 00:10:20|||||||||7
1649203830000|2022-04-06 00:10:30|4530.78|4530.18|4530.53|4529.93|4530.78|4530.18|4530.53|4529.93|35
1649203840000|2022-04-06 00:10:40|4530.78|4530.18|4530.53|4529.93|4530.78|4530.18|4530.53|4529.93|6
1649203850000|2022-04-06 00:10:50|4530.28|4529.68|4530.53|4529.93|4530.53|4529.93|4530.28|4529.68|13
1649203860000|2022-04-06 00:11:00|4530.4|4529.8|4530.53|4529.93|4530.53|4529.93|4530.28|4529.68|33
1649203870000|2022-04-06 00:11:10|4530.4|4529.8|4530.53|4529.93|4530.53|4529.93|4530.4|4529.8|4
1649203880000|2022-04-06 00:11:20|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|4530.53|4529.93|19
1649203890000|2022-04-06 00:11:30|4530.53|4529.93|4530.53|4529.93|4530.65|4530.05|4530.53|4529.93|10
1649203900000|2022-04-06 00:11:40|||||||||26
1649203910000|2022-04-06 00:11:50|4530.4|4529.8|4530.53|4529.93|4530.78|4530.18|4530.4|4529.8|22
1649203920000|2022-04-06 00:12:00|||||||||9
1649203930000|2022-04-06 00:12:10|4530.65|4530.05|4530.78|4530.18|4530.78|4530.18|4530.53|4529.93|18
1649203940000|2022-04-06 00:12:20|4530.65|4530.05|4530.78|4530.18|4530.78|4530.18|4530.65|4530.05|10
1649203970000|2022-04-06 00:12:50|4531.53|4530.93|4531.53|4530.93|4531.53|4530.93|4531.53|4530.93|212
1649203980000|2022-04-06 00:13:00|4531.28|4530.68|4531.28|4530.68|4531.28|4530.68|4531.03|4530.43|44
1649203990000|2022-04-06 00:13:10|4531.03|4530.43|4531.03|4530.43|4531.03|4530.43|4530.53|4529.93|52
1649204000000|2022-04-06 00:13:20|4531.28|4530.68|4531.28|4530.68|4531.28|4530.68|4531.28|4530.68|14
1649204020000|2022-04-06 00:13:40|4531.03|4530.43|4531.03|4530.43|4531.15|4530.55|4530.78|4530.18|68
1649204030000|2022-04-06 00:13:50|4530.78|4530.18|4531.03|4530.43|4531.28|4530.68|4530.78|4530.18|48
1649204040000|2022-04-06 00:14:00|4531.28|4530.68|4531.28|4530.68|4531.28|4530.68|4531.03|4530.43|11
1649204050000|2022-04-06 00:14:10|4531.15|4530.55|4531.28|4530.68|4531.28|4530.68|4531.03|4530.43|6
1649204060000|2022-04-06 00:14:20|4531.4|4530.8|4531.53|4530.93|4531.53|4530.93|4531.4|4530.8|31
1649204070000|2022-04-06 00:14:30|4531.03|4530.43|4530.78|4530.18|4531.03|4530.43|4530.78|4530.18|57
1649204080000|2022-04-06 00:14:40|4530.53|4529.93|4530.78|4530.18|4530.78|4530.18|4530.53|4529.93|37
1649204100000|2022-04-06 00:15:00|4530.65|4530.05|4530.78|4530.18|4531.03|4530.43|4530.65|4530.05|71
1649204110000|2022-04-06 00:15:10|4530.53|4529.93|4530.53|4529.93|4530.78|4530.18|4530.53|4529.93|29
1649204120000|2022-04-06 00:15:20|||||||||6
1649204130000|2022-04-06 00:15:30|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|4530.78|4530.18|17
1649204140000|2022-04-06 00:15:40|4531.03|4530.43|4531.03|4530.43|4531.03|4530.43|4531.03|4530.43|9
1649204150000|2022-04-06 00:15:50|4531.28|4530.68|4531.28|4530.68|4531.53|4530.93|4531.28|4530.68|58
1649204160000|2022-04-06 00:16:00|4531.03|4530.43|4531.03|4530.43|4531.03|4530.43|4531.03|4530.43|17
1649204170000|2022-04-06 00:16:10|4530.78|4530.18|4530.28|4529.68|4530.78|4530.18|4530.28|4529.68|76
1649204180000|2022-04-06 00:16:20|4530.4|4529.8|4530.53|4529.93|4530.53|4529.93|4530.28|4529.68|40
1649204190000|2022-04-06 00:16:30|||||||||1
1649204200000|2022-04-06 00:16:40|4530.28|4529.68|4530.28|4529.68|4530.28|4529.68|4530.03|4529.43|26
1649204210000|2022-04-06 00:16:50|4530.15|4529.55|4530.03|4529.43|4530.28|4529.68|4530.03|4529.43|6
1649204220000|2022-04-06 00:17:00|||||||||16
1649204230000|2022-04-06 00:17:10|4529.78|4529.18|4530.28|4529.68|4530.28|4529.68|4529.78|4529.18|30
1649204240000|2022-04-06 00:17:20|4530.4|4529.8|4530.28|4529.68|4530.53|4529.93|4530.28|4529.68|4
1649204250000|2022-04-06 00:17:30|4530.03|4529.43|4530.28|4529.68|4530.28|4529.68|4530.03|4529.43|20
1649204260000|2022-04-06 00:17:40|||||||||1
1649204270000|2022-04-06 00:17:50|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|3
1649204280000|2022-04-06 00:18:00|4529.78|4529.18|4530.03|4529.43|4530.03|4529.43|4529.78|4529.18|24
1649204290000|2022-04-06 00:18:10|4529.78|4529.18|4529.78|4529.18|4530.03|4529.43|4529.78|4529.18|2
1649204300000|2022-04-06 00:18:20|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|11
1649204310000|2022-04-06 00:18:30|4529.28|4528.68|4529.53|4528.93|4529.53|4528.93|4529.28|4528.68|11
1649204330000|2022-04-06 00:18:50|4529.78|4529.18|4529.65|4529.05|4529.78|4529.18|4529.65|4529.05|15
1649204340000|2022-04-06 00:19:00|4529.53|4528.93|4529.53|4528.93|4529.78|4529.18|4529.53|4528.93|14
1649204350000|2022-04-06 00:19:10|4529.78|4529.18|4529.9|4529.3|4530.03|4529.43|4529.78|4529.18|14
1649204360000|2022-04-06 00:19:20|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|4529.78|4529.18|11
1649204370000|2022-04-06 00:19:30|4529.9|4529.3|4529.78|4529.18|4529.9|4529.3|4529.78|4529.18|2
1649204380000|2022-04-06 00:19:40|4529.53|4528.93|4529.9|4529.3|4530.03|4529.43|4529.53|4528.93|17
1649204390000|2022-04-06 00:19:50|4529.78|4529.18|4529.78|4529.18|4530.03|4529.43|4529.78|4529.18|5
1649204400000|2022-04-06 00:20:00|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|4529.78|4529.18|21
1649204410000|2022-04-06 00:20:10|4529.9|4529.3|4529.78|4529.18|4529.9|4529.3|4529.78|4529.18|4
1649204420000|2022-04-06 00:20:20|||||||||1
1649204430000|2022-04-06 00:20:30|4530.03|4529.43|4529.78|4529.18|4530.03|4529.43|4529.78|4529.18|12
1649204450000|2022-04-06 00:20:50|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|16
1649204460000|2022-04-06 00:21:00|4529.78|4529.18|4529.28|4528.68|4529.78|4529.18|4529.28|4528.68|15
1649204470000|2022-04-06 00:21:10|4529.4|4528.8|4529.53|4528.93|4529.53|4528.93|4529.28|4528.68|5
1649204480000|2022-04-06 00:21:20|4529.4|4528.8|4529.28|4528.68|4529.4|4528.8|4529.28|4528.68|12
1649204490000|2022-04-06 00:21:30|4529.4|4528.8|4529.28|4528.68|4529.4|4528.8|4529.28|4528.68|12
1649204510000|2022-04-06 00:21:50|4529.4|4528.8|4529.28|4528.68|4529.4|4528.8|4529.28|4528.68|2
1649204520000|2022-04-06 00:22:00|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|24
1649204530000|2022-04-06 00:22:10|4528.78|4528.18|4529.03|4528.43|4529.03|4528.43|4528.65|4528.05|35
1649204540000|2022-04-06 00:22:20|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|10
1649204550000|2022-04-06 00:22:30|4529.53|4528.93|4529.28|4528.68|4529.53|4528.93|4529.28|4528.68|42
1649204570000|2022-04-06 00:22:50|4529.03|4528.43|4529.53|4528.93|4529.53|4528.93|4529.03|4528.43|41
1649204580000|2022-04-06 00:23:00|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|16
1649204600000|2022-04-06 00:23:20|4529.03|4528.43|4528.78|4528.18|4529.03|4528.43|4528.78|4528.18|20
1649204610000|2022-04-06 00:23:30|4529.03|4528.43|4528.78|4528.18|4529.03|4528.43|4528.78|4528.18|31
1649204620000|2022-04-06 00:23:40|4528.9|4528.3|4529.03|4528.43|4529.03|4528.43|4528.9|4528.3|6
1649204630000|2022-04-06 00:23:50|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|3
1649204640000|2022-04-06 00:24:00|||||||||1
1649204650000|2022-04-06 00:24:10|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|20
1649204660000|2022-04-06 00:24:20|4529.15|4528.55|4529.28|4528.68|4529.28|4528.68|4529.15|4528.55|6
1649204670000|2022-04-06 00:24:30|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|7
1649204680000|2022-04-06 00:24:40|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|7
1649204690000|2022-04-06 00:24:50|4529.15|4528.55|4529.03|4528.43|4529.15|4528.55|4529.03|4528.43|35
1649204700000|2022-04-06 00:25:00|4528.78|4528.18|4529.03|4528.43|4529.15|4528.55|4528.78|4528.18|21
1649204710000|2022-04-06 00:25:10|4529.28|4528.68|4529.28|4528.68|4529.53|4528.93|4529.28|4528.68|6
1649204720000|2022-04-06 00:25:20|4529.03|4528.43|4529.28|4528.68|4529.4|4528.8|4529.03|4528.43|13
1649204730000|2022-04-06 00:25:30|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|6
1649204740000|2022-04-06 00:25:40|4529.15|4528.55|4529.03|4528.43|4529.28|4528.68|4529.03|4528.43|17
1649204750000|2022-04-06 00:25:50|4529.15|4528.55|4529.03|4528.43|4529.15|4528.55|4529.03|4528.43|2
1649204760000|2022-04-06 00:26:00|4528.78|4528.18|4528.78|4528.18|4529.03|4528.43|4528.78|4528.18|25
1649204770000|2022-04-06 00:26:10|4528.53|4527.93|4528.78|4528.18|4528.78|4528.18|4528.53|4527.93|20
1649204780000|2022-04-06 00:26:20|4528.9|4528.3|4528.78|4528.18|4528.9|4528.3|4528.78|4528.18|3
1649204790000|2022-04-06 00:26:30|4528.9|4528.3|4528.53|4527.93|4528.9|4528.3|4528.53|4527.93|2
1649204800000|2022-04-06 00:26:40|||||||||20
1649204810000|2022-04-06 00:26:50|4528.28|4527.68|4528.28|4527.68|4528.53|4527.93|4528.28|4527.68|53
1649204820000|2022-04-06 00:27:00|4528.15|4527.55|4528.53|4527.93|4528.53|4527.93|4528.03|4527.43|31
1649204830000|2022-04-06 00:27:10|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|7
1649204850000|2022-04-06 00:27:30|4528.15|4527.55|4528.15|4527.55|4528.15|4527.55|4528.03|4527.43|22
1649204860000|2022-04-06 00:27:40|4528.03|4527.43|4527.78|4527.18|4528.28|4527.68|4527.53|4526.93|69
1649204870000|2022-04-06 00:27:50|4527.53|4526.93|4527.78|4527.18|4527.78|4527.18|4527.53|4526.93|20
1649204880000|2022-04-06 00:28:00|||||||||7
1649204890000|2022-04-06 00:28:10|4527.65|4527.05|4527.28|4526.68|4527.65|4527.05|4527.28|4526.68|43
1649204900000|2022-04-06 00:28:20|||||||||7
1649204910000|2022-04-06 00:28:30|||||||||5
1649204920000|2022-04-06 00:28:40|4527.03|4526.43|4527.28|4526.68|4527.28|4526.68|4527.03|4526.43|27
1649204930000|2022-04-06 00:28:50|||||||||4
1649204940000|2022-04-06 00:29:00|4526.78|4526.18|4526.78|4526.18|4526.78|4526.18|4526.78|4526.18|50
1649204950000|2022-04-06 00:29:10|||||||||6
1649204960000|2022-04-06 00:29:20|||||||||32
1649204970000|2022-04-06 00:29:30|4526.53|4525.93|4526.78|4526.18|4526.78|4526.18|4526.53|4525.93|94
1649204980000|2022-04-06 00:29:40|4526.65|4526.05|4526.78|4526.18|4526.78|4526.18|4526.53|4525.93|6
1649204990000|2022-04-06 00:29:50|||||||||52
1649205000000|2022-04-06 00:30:00|4526.53|4525.93|4526.28|4525.68|4526.53|4525.93|4526.28|4525.68|57
1649205010000|2022-04-06 00:30:10|4526.03|4525.43|4525.53|4524.93|4526.28|4525.68|4525.28|4524.68|144
1649205020000|2022-04-06 00:30:20|4525.65|4525.05|4525.78|4525.18|4525.78|4525.18|4525.65|4525.05|74
1649205030000|2022-04-06 00:30:30|4525.53|4524.93|4525.28|4524.68|4525.53|4524.93|4525.28|4524.68|79
1649205040000|2022-04-06 00:30:40|4525.03|4524.43|4525.28|4524.68|4525.28|4524.68|4525.03|4524.43|78
1649205050000|2022-04-06 00:30:50|4525.15|4524.55|4525.28|4524.68|4525.28|4524.68|4525.03|4524.43|9
1649205060000|2022-04-06 00:31:00|4525.03|4524.43|4524.78|4524.18|4525.03|4524.43|4524.78|4524.18|17
1649205070000|2022-04-06 00:31:10|4525.03|4524.43|4525.03|4524.43|4525.03|4524.43|4525.03|4524.43|17
1649205080000|2022-04-06 00:31:20|4525.15|4524.55|4525.28|4524.68|4525.28|4524.68|4525.03|4524.43|15
1649205090000|2022-04-06 00:31:30|4525.03|4524.43|4524.78|4524.18|4525.15|4524.55|4524.78|4524.18|21
1649205100000|2022-04-06 00:31:40|||||||||1
1649205110000|2022-04-06 00:31:50|4524.9|4524.3|4525.15|4524.55|4525.15|4524.55|4524.9|4524.3|28
1649205120000|2022-04-06 00:32:00|4525.03|4524.43|4525.03|4524.43|4525.28|4524.68|4525.03|4524.43|6
1649205150000|2022-04-06 00:32:30|4525.15|4524.55|4525.03|4524.43|4525.28|4524.68|4525.03|4524.43|46
1649205160000|2022-04-06 00:32:40|4525.15|4524.55|4525.28|4524.68|4525.28|4524.68|4525.03|4524.43|4
1649205170000|2022-04-06 00:32:50|4525.03|4524.43|4525.28|4524.68|4525.28|4524.68|4525.03|4524.43|30
1649205180000|2022-04-06 00:33:00|4525.53|4524.93|4525.15|4524.55|4525.53|4524.93|4525.03|4524.43|41
1649205190000|2022-04-06 00:33:10|4525.28|4524.68|4525.03|4524.43|4525.28|4524.68|4525.03|4524.43|8
1649205200000|2022-04-06 00:33:20|4524.9|4524.3|4524.78|4524.18|4525.03|4524.43|4524.78|4524.18|33
1649205210000|2022-04-06 00:33:30|4525.03|4524.43|4525.03|4524.43|4525.03|4524.43|4525.03|4524.43|4
1649205220000|2022-04-06 00:33:40|4525.28|4524.68|4525.28|4524.68|4525.28|4524.68|4525.28|4524.68|14
1649205230000|2022-04-06 00:33:50|||||||||6
1649205240000|2022-04-06 00:34:00|4525.03|4524.43|4525.03|4524.43|4525.03|4524.43|4525.03|4524.43|21
1649205250000|2022-04-06 00:34:10|4525.28|4524.68|4525.03|4524.43|4525.28|4524.68|4525.03|4524.43|27
1649205260000|2022-04-06 00:34:20|4524.9|4524.3|4525.03|4524.43|4525.03|4524.43|4524.9|4524.3|9
1649205270000|2022-04-06 00:34:30|4525.28|4524.68|4525.03|4524.43|4525.28|4524.68|4525.03|4524.43|13
1649205280000|2022-04-06 00:34:40|4524.78|4524.18|4524.78|4524.18|4524.9|4524.3|4524.78|4524.18|3
1649205300000|2022-04-06 00:35:00|4524.53|4523.93|4524.53|4523.93|4524.78|4524.18|4524.53|4523.93|40
1649205310000|2022-04-06 00:35:10|4524.78|4524.18|4524.78|4524.18|4524.78|4524.18|4524.78|4524.18|7
1649205320000|2022-04-06 00:35:20|||||||||4
1649205330000|2022-04-06 00:35:30|4524.53|4523.93|4524.78|4524.18|4524.78|4524.18|4524.53|4523.93|25
1649205340000|2022-04-06 00:35:40|4524.65|4524.05|4524.78|4524.18|4524.78|4524.18|4524.65|4524.05|16
1649205350000|2022-04-06 00:35:50|4524.65|4524.05|4524.65|4524.05|4524.78|4524.18|4524.53|4523.93|4
1649205360000|2022-04-06 00:36:00|4524.78|4524.18|4524.78|4524.18|4524.78|4524.18|4524.53|4523.93|39
1649205370000|2022-04-06 00:36:10|4524.53|4523.93|4524.53|4523.93|4524.78|4524.18|4524.53|4523.93|41
1649205380000|2022-04-06 00:36:20|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|4524.03|4523.43|44
1649205390000|2022-04-06 00:36:30|4524.15|4523.55|4523.78|4523.18|4524.15|4523.55|4523.53|4522.93|92
1649205400000|2022-04-06 00:36:40|4523.53|4522.93|4523.53|4522.93|4523.53|4522.93|4523.53|4522.93|30
1649205410000|2022-04-06 00:36:50|4523.78|4523.18|4524.03|4523.43|4524.03|4523.43|4523.78|4523.18|21
1649205420000|2022-04-06 00:37:00|4524.28|4523.68|4524.03|4523.43|4524.28|4523.68|4524.03|4523.43|25
1649205430000|2022-04-06 00:37:10|4524.28|4523.68|4524.03|4523.43|4524.28|4523.68|4524.03|4523.43|67
1649205440000|2022-04-06 00:37:20|4524.15|4523.55|4524.28|4523.68|4524.28|4523.68|4524.03|4523.43|40
1649205470000|2022-04-06 00:37:50|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|20
1649205480000|2022-04-06 00:38:00|4524.28|4523.68|4524.03|4523.43|4524.28|4523.68|4524.03|4523.43|15
1649205490000|2022-04-06 00:38:10|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|10
1649205500000|2022-04-06 00:38:20|4524.53|4523.93|4524.53|4523.93|4524.53|4523.93|4524.53|4523.93|15
1649205510000|2022-04-06 00:38:30|4524.78|4524.18|4524.78|4524.18|4524.78|4524.18|4524.78|4524.18|17
1649205520000|2022-04-06 00:38:40|4525.03|4524.43|4525.03|4524.43|4525.03|4524.43|4525.03|4524.43|33
1649205530000|2022-04-06 00:38:50|4525.28|4524.68|4525.28|4524.68|4525.28|4524.68|4525.28|4524.68|64
1649205540000|2022-04-06 00:39:00|4525.15|4524.55|4525.28|4524.68|4525.28|4524.68|4525.15|4524.55|39
1649205550000|2022-04-06 00:39:10|||||||||3
1649205560000|2022-04-06 00:39:20|4525.03|4524.43|4525.03|4524.43|4525.03|4524.43|4525.03|4524.43|3
1649205570000|2022-04-06 00:39:30|4525.15|4524.55|4525.03|4524.43|4525.15|4524.55|4525.03|4524.43|9
1649205580000|2022-04-06 00:39:40|4525.28|4524.68|4525.03|4524.43|4525.28|4524.68|4525.03|4524.43|16
1649205590000|2022-04-06 00:39:50|4524.9|4524.3|4525.28|4524.68|4525.28|4524.68|4524.78|4524.18|21
1649205600000|2022-04-06 00:40:00|4525.4|4524.8|4525.53|4524.93|4525.53|4524.93|4525.4|4524.8|15
1649205610000|2022-04-06 00:40:10|4525.78|4525.18|4525.28|4524.68|4525.78|4525.18|4525.28|4524.68|50
1649205620000|2022-04-06 00:40:20|4525.4|4524.8|4525.28|4524.68|4525.53|4524.93|4525.28|4524.68|7
1649205630000|2022-04-06 00:40:30|||||||||15
1649205640000|2022-04-06 00:40:40|4525.03|4524.43|4525.03|4524.43|4525.03|4524.43|4525.03|4524.43|10
1649205650000|2022-04-06 00:40:50|4524.78|4524.18|4525.03|4524.43|4525.28|4524.68|4524.78|4524.18|55
1649205660000|2022-04-06 00:41:00|4524.78|4524.18|4525.03|4524.43|4525.03|4524.43|4524.78|4524.18|7
1649205670000|2022-04-06 00:41:10|4524.78|4524.18|4524.53|4523.93|4524.78|4524.18|4524.53|4523.93|18
1649205680000|2022-04-06 00:41:20|4524.65|4524.05|4524.78|4524.18|4524.78|4524.18|4524.53|4523.93|11
1649205690000|2022-04-06 00:41:30|4524.53|4523.93|4524.78|4524.18|4524.78|4524.18|4524.53|4523.93|16
1649205700000|2022-04-06 00:41:40|4524.53|4523.93|4524.53|4523.93|4524.53|4523.93|4524.53|4523.93|13
1649205710000|2022-04-06 00:41:50|4524.65|4524.05|4524.53|4523.93|4524.65|4524.05|4524.53|4523.93|15
1649205720000|2022-04-06 00:42:00|4524.65|4524.05|4524.78|4524.18|4524.78|4524.18|4524.65|4524.05|48
1649205730000|2022-04-06 00:42:10|4524.53|4523.93|4524.78|4524.18|4524.78|4524.18|4524.53|4523.93|26
1649205740000|2022-04-06 00:42:20|4524.53|4523.93|4524.53|4523.93|4524.53|4523.93|4524.53|4523.93|30
1649205750000|2022-04-06 00:42:30|4524.4|4523.8|4524.28|4523.68|4524.53|4523.93|4524.28|4523.68|19
1649205760000|2022-04-06 00:42:40|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|17
1649205770000|2022-04-06 00:42:50|4523.78|4523.18|4523.28|4522.68|4523.78|4523.18|4523.28|4522.68|75
1649205780000|2022-04-06 00:43:00|4523.4|4522.8|4523.53|4522.93|4523.53|4522.93|4523.4|4522.8|24
1649205790000|2022-04-06 00:43:10|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|26
1649205800000|2022-04-06 00:43:20|4523.4|4522.8|4523.28|4522.68|4523.53|4522.93|4523.28|4522.68|85
1649205810000|2022-04-06 00:43:30|4523.53|4522.93|4524.03|4523.43|4524.03|4523.43|4523.53|4522.93|27
1649205820000|2022-04-06 00:43:40|4523.78|4523.18|4523.53|4522.93|4523.78|4523.18|4523.53|4522.93|13
1649205830000|2022-04-06 00:43:50|4523.4|4522.8|4523.53|4522.93|4523.53|4522.93|4523.28|4522.68|29
1649205840000|2022-04-06 00:44:00|4523.65|4523.05|4523.78|4523.18|4523.78|4523.18|4523.65|4523.05|5
1649205860000|2022-04-06 00:44:20|4523.9|4523.3|4524.03|4523.43|4524.03|4523.43|4523.78|4523.18|90
1649205870000|2022-04-06 00:44:30|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|19
1649205880000|2022-04-06 00:44:40|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|4523.9|4523.3|15
1649205890000|2022-04-06 00:44:50|4523.78|4523.18|4523.53|4522.93|4523.78|4523.18|4523.53|4522.93|23
1649205900000|2022-04-06 00:45:00|4523.4|4522.8|4523.03|4522.43|4523.4|4522.8|4523.03|4522.43|30
1649205910000|2022-04-06 00:45:10|||||||||13
1649205920000|2022-04-06 00:45:20|4522.78|4522.18|4522.78|4522.18|4523.03|4522.43|4522.78|4522.18|60
1649205930000|2022-04-06 00:45:30|4522.53|4521.93|4522.9|4522.3|4522.9|4522.3|4522.53|4521.93|40
1649205940000|2022-04-06 00:45:40|4523.03|4522.43|4523.03|4522.43|4523.03|4522.43|4522.9|4522.3|8
1649205950000|2022-04-06 00:45:50|4522.78|4522.18|4522.78|4522.18|4522.78|4522.18|4522.78|4522.18|13
1649205960000|2022-04-06 00:46:00|4522.53|4521.93|4522.78|4522.18|4522.78|4522.18|4522.53|4521.93|58
1649205970000|2022-04-06 00:46:10|4522.53|4521.93|4522.28|4521.68|4522.53|4521.93|4522.28|4521.68|46
1649205980000|2022-04-06 00:46:20|4522.53|4521.93|4522.78|4522.18|4522.78|4522.18|4522.28|4521.68|33
1649205990000|2022-04-06 00:46:30|4522.9|4522.3|4522.53|4521.93|4523.03|4522.43|4522.53|4521.93|25
1649206000000|2022-04-06 00:46:40|4522.78|4522.18|4523.03|4522.43|4523.03|4522.43|4522.53|4521.93|27
1649206010000|2022-04-06 00:46:50|4523.28|4522.68|4523.03|4522.43|4523.28|4522.68|4522.78|4522.18|31
1649206020000|2022-04-06 00:47:00|4522.9|4522.3|4522.28|4521.68|4522.9|4522.3|4522.28|4521.68|39
1649206030000|2022-04-06 00:47:10|4521.78|4521.18|4521.78|4521.18|4522.03|4521.43|4521.78|4521.18|129
1649206040000|2022-04-06 00:47:20|4521.9|4521.3|4521.78|4521.18|4522.03|4521.43|4521.53|4520.93|24
1649206050000|2022-04-06 00:47:30|4521.53|4520.93|4521.53|4520.93|4521.78|4521.18|4521.53|4520.93|32
1649206060000|2022-04-06 00:47:40|4521.65|4521.05|4521.53|4520.93|4521.65|4521.05|4521.53|4520.93|16
1649206070000|2022-04-06 00:47:50|4521.4|4520.8|4521.03|4520.43|4521.4|4520.8|4521.03|4520.43|304
1649206080000|2022-04-06 00:48:00|4521.15|4520.55|4521.03|4520.43|4521.15|4520.55|4521.03|4520.43|56
1649206090000|2022-04-06 00:48:10|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|30
1649206100000|2022-04-06 00:48:20|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|44
1649206110000|2022-04-06 00:48:30|||||||||21
1649206120000|2022-04-06 00:48:40|4521.78|4521.18|4521.9|4521.3|4522.03|4521.43|4521.78|4521.18|50
1649206130000|2022-04-06 00:48:50|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|15
1649206140000|2022-04-06 00:49:00|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|4521.28|4520.68|44
1649206150000|2022-04-06 00:49:10|4521.78|4521.18|4522.03|4521.43|4522.03|4521.43|4521.78|4521.18|18
1649206160000|2022-04-06 00:49:20|||||||||1
1649206170000|2022-04-06 00:49:30|||||||||13
1649206180000|2022-04-06 00:49:40|||||||||2
1649206200000|2022-04-06 00:50:00|||||||||3
1649206210000|2022-04-06 00:50:10|4521.9|4521.3|4522.03|4521.43|4522.03|4521.43|4521.9|4521.3|5
1649206230000|2022-04-06 00:50:30|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|21
1649206240000|2022-04-06 00:50:40|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|33
1649206250000|2022-04-06 00:50:50|||||||||5
1649206270000|2022-04-06 00:51:10|4521.9|4521.3|4521.78|4521.18|4522.03|4521.43|4521.78|4521.18|14
1649206280000|2022-04-06 00:51:20|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|23
1649206290000|2022-04-06 00:51:30|||||||||10
1649206300000|2022-04-06 00:51:40|||||||||9
1649206310000|2022-04-06 00:51:50|||||||||11
1649206320000|2022-04-06 00:52:00|4521.4|4520.8|4521.28|4520.68|4521.4|4520.8|4521.28|4520.68|14
1649206330000|2022-04-06 00:52:10|||||||||12
1649206340000|2022-04-06 00:52:20|||||||||3
1649206350000|2022-04-06 00:52:30|4521.03|4520.43|4521.28|4520.68|4521.28|4520.68|4521.03|4520.43|108
1649206360000|2022-04-06 00:52:40|4521.03|4520.43|4521.03|4520.43|4521.03|4520.43|4521.03|4520.43|15
1649206370000|2022-04-06 00:52:50|||||||||256
1649206380000|2022-04-06 00:53:00|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|220
1649206390000|2022-04-06 00:53:10|||||||||22
1649206400000|2022-04-06 00:53:20|4521.03|4520.43|4521.03|4520.43|4521.03|4520.43|4521.03|4520.43|70
1649206410000|2022-04-06 00:53:30|||||||||1
1649206420000|2022-04-06 00:53:40|||||||||16
1649206440000|2022-04-06 00:54:00|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|27
1649206450000|2022-04-06 00:54:10|||||||||5
1649206460000|2022-04-06 00:54:20|||||||||3
1649206470000|2022-04-06 00:54:30|4521.03|4520.43|4521.03|4520.43|4521.03|4520.43|4521.03|4520.43|13
1649206480000|2022-04-06 00:54:40|||||||||12
1649206500000|2022-04-06 00:55:00|||||||||227
1649206510000|2022-04-06 00:55:10|4521.28|4520.68|4521.53|4520.93|4521.53|4520.93|4521.28|4520.68|55
1649206530000|2022-04-06 00:55:30|||||||||7
1649206540000|2022-04-06 00:55:40|||||||||9
1649206550000|2022-04-06 00:55:50|4521.4|4520.8|4521.03|4520.43|4521.4|4520.8|4521.03|4520.43|16
1649206560000|2022-04-06 00:56:00|||||||||3
1649206570000|2022-04-06 00:56:10|||||||||116
1649206580000|2022-04-06 00:56:20|||||||||42
1649206590000|2022-04-06 00:56:30|||||||||11
1649206600000|2022-04-06 00:56:40|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|29
1649206610000|2022-04-06 00:56:50|||||||||4
1649206620000|2022-04-06 00:57:00|||||||||10
1649206640000|2022-04-06 00:57:20|||||||||27
1649206650000|2022-04-06 00:57:30|4521.03|4520.43|4521.03|4520.43|4521.03|4520.43|4521.03|4520.43|37
1649206660000|2022-04-06 00:57:40|||||||||128
1649206670000|2022-04-06 00:57:50|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|4521.15|4520.55|73
1649206680000|2022-04-06 00:58:00|4521.03|4520.43|4521.03|4520.43|4521.03|4520.43|4521.03|4520.43|11
1649206690000|2022-04-06 00:58:10|||||||||18
1649206700000|2022-04-06 00:58:20|4519.03|4518.43|4519.28|4518.68|4519.53|4518.93|4519.03|4518.43|545
1649206710000|2022-04-06 00:58:30|4519.03|4518.43|4519.28|4518.68|4519.28|4518.68|4519.03|4518.43|69
1649206720000|2022-04-06 00:58:40|4519.03|4518.43|4518.53|4517.93|4519.03|4518.43|4518.53|4517.93|123
1649206730000|2022-04-06 00:58:50|4518.78|4518.18|4518.78|4518.18|4518.78|4518.18|4518.78|4518.18|24
1649206740000|2022-04-06 00:59:00|4518.53|4517.93|4519.03|4518.43|4519.03|4518.43|4518.53|4517.93|200
1649206750000|2022-04-06 00:59:10|||||||||19
1649206760000|2022-04-06 00:59:20|4518.78|4518.18|4518.78|4518.18|4518.78|4518.18|4518.78|4518.18|20
1649206770000|2022-04-06 00:59:30|||||||||16
1649206780000|2022-04-06 00:59:40|||||||||43
1649206790000|2022-04-06 00:59:50|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|17
1649206800000|2022-04-06 01:00:00|4518.4|4517.8|4517.78|4517.18|4518.4|4517.8|4517.53|4516.93|161
1649206810000|2022-04-06 01:00:10|4517.65|4517.05|4517.28|4516.68|4517.65|4517.05|4517.28|4516.68|67
1649206820000|2022-04-06 01:00:20|4517.03|4516.43|4517.28|4516.68|4517.53|4516.93|4516.78|4516.18|138
1649206830000|2022-04-06 01:00:30|4517.53|4516.93|4517.78|4517.18|4517.9|4517.3|4517.53|4516.93|72
1649206840000|2022-04-06 01:00:40|4517.65|4517.05|4518.03|4517.43|4518.03|4517.43|4517.53|4516.93|32
1649206850000|2022-04-06 01:00:50|4518.28|4517.68|4518.03|4517.43|4518.28|4517.68|4518.03|4517.43|27
1649206860000|2022-04-06 01:01:00|4518.15|4517.55|4518.53|4517.93|4518.53|4517.93|4518.15|4517.55|33
1649206870000|2022-04-06 01:01:10|4518.28|4517.68|4518.53|4517.93|4518.53|4517.93|4518.28|4517.68|20
1649206880000|2022-04-06 01:01:20|4518.28|4517.68|4518.28|4517.68|4518.28|4517.68|4518.28|4517.68|36
1649206890000|2022-04-06 01:01:30|4518.03|4517.43|4518.03|4517.43|4518.03|4517.43|4518.03|4517.43|11
1649206900000|2022-04-06 01:01:40|4517.78|4517.18|4518.28|4517.68|4518.28|4517.68|4517.78|4517.18|40
1649206910000|2022-04-06 01:01:50|||||||||11
1649206920000|2022-04-06 01:02:00|4518.03|4517.43|4518.28|4517.68|4518.28|4517.68|4518.03|4517.43|16
1649206930000|2022-04-06 01:02:10|4518.4|4517.8|4518.53|4517.93|4518.53|4517.93|4518.4|4517.8|20
1649206940000|2022-04-06 01:02:20|||||||||5
1649206950000|2022-04-06 01:02:30|4518.65|4518.05|4518.53|4517.93|4518.78|4518.18|4518.53|4517.93|41
1649206970000|2022-04-06 01:02:50|4518.65|4518.05|4518.78|4518.18|4518.78|4518.18|4518.65|4518.05|5
1649206980000|2022-04-06 01:03:00|||||||||34
1649206990000|2022-04-06 01:03:10|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|26
1649207010000|2022-04-06 01:03:30|4518.28|4517.68|4518.28|4517.68|4518.28|4517.68|4518.28|4517.68|28
1649207020000|2022-04-06 01:03:40|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|40
1649207030000|2022-04-06 01:03:50|||||||||11
1649207040000|2022-04-06 01:04:00|4518.65|4518.05|4518.53|4517.93|4518.65|4518.05|4518.53|4517.93|12
1649207050000|2022-04-06 01:04:10|4518.28|4517.68|4518.4|4517.8|4518.4|4517.8|4518.28|4517.68|10
1649207060000|2022-04-06 01:04:20|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|10
1649207070000|2022-04-06 01:04:30|||||||||8
1649207080000|2022-04-06 01:04:40|4518.78|4518.18|4518.78|4518.18|4518.78|4518.18|4518.78|4518.18|19
1649207090000|2022-04-06 01:04:50|4519.03|4518.43|4518.78|4518.18|4519.03|4518.43|4518.78|4518.18|13
1649207100000|2022-04-06 01:05:00|4518.9|4518.3|4518.78|4518.18|4519.03|4518.43|4518.78|4518.18|21
1649207110000|2022-04-06 01:05:10|||||||||5
1649207120000|2022-04-06 01:05:20|4519.03|4518.43|4519.03|4518.43|4519.15|4518.55|4518.78|4518.18|21
1649207130000|2022-04-06 01:05:30|4518.9|4518.3|4518.78|4518.18|4518.9|4518.3|4518.78|4518.18|32
1649207140000|2022-04-06 01:05:40|4519.03|4518.43|4519.03|4518.43|4519.03|4518.43|4519.03|4518.43|17
1649207150000|2022-04-06 01:05:50|||||||||23
1649207160000|2022-04-06 01:06:00|4518.78|4518.18|4519.03|4518.43|4519.03|4518.43|4518.78|4518.18|37
1649207170000|2022-04-06 01:06:10|4518.78|4518.18|4518.78|4518.18|4518.78|4518.18|4518.78|4518.18|28
1649207180000|2022-04-06 01:06:20|||||||||19
1649207190000|2022-04-06 01:06:30|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|4518.28|4517.68|28
1649207200000|2022-04-06 01:06:40|4518.78|4518.18|4518.78|4518.18|4518.78|4518.18|4518.78|4518.18|26
1649207210000|2022-04-06 01:06:50|4518.65|4518.05|4518.53|4517.93|4518.78|4518.18|4518.53|4517.93|18
1649207220000|2022-04-06 01:07:00|4518.65|4518.05|4518.53|4517.93|4518.65|4518.05|4518.53|4517.93|24
1649207230000|2022-04-06 01:07:10|4518.78|4518.18|4519.03|4518.43|4519.03|4518.43|4518.78|4518.18|13
1649207240000|2022-04-06 01:07:20|||||||||15
1649207250000|2022-04-06 01:07:30|||||||||15
1649207260000|2022-04-06 01:07:40|4519.15|4518.55|4519.53|4518.93|4519.53|4518.93|4519.15|4518.55|44
1649207280000|2022-04-06 01:08:00|4519.78|4519.18|4519.78|4519.18|4519.78|4519.18|4519.78|4519.18|68
1649207290000|2022-04-06 01:08:10|4519.53|4518.93|4519.53|4518.93|4519.65|4519.05|4519.53|4518.93|12
1649207300000|2022-04-06 01:08:20|4519.78|4519.18|4519.78|4519.18|4519.78|4519.18|4519.78|4519.18|11
1649207310000|2022-04-06 01:08:30|||||||||4
1649207320000|2022-04-06 01:08:40|4520.03|4519.43|4520.03|4519.43|4520.03|4519.43|4520.03|4519.43|13
1649207330000|2022-04-06 01:08:50|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|4520.03|4519.43|46
1649207340000|2022-04-06 01:09:00|4520.53|4519.93|4520.78|4520.18|4520.78|4520.18|4520.53|4519.93|109
1649207350000|2022-04-06 01:09:10|4520.53|4519.93|4520.78|4520.18|4520.78|4520.18|4520.53|4519.93|29
1649207360000|2022-04-06 01:09:20|4520.65|4520.05|4520.78|4520.18|4520.78|4520.18|4520.65|4520.05|23
1649207370000|2022-04-06 01:09:30|||||||||37
1649207380000|2022-04-06 01:09:40|||||||||18
1649207390000|2022-04-06 01:09:50|4520.53|4519.93|4520.53|4519.93|4520.65|4520.05|4520.53|4519.93|27
1649207400000|2022-04-06 01:10:00|4520.78|4520.18|4520.78|4520.18|4520.78|4520.18|4520.78|4520.18|25
1649207410000|2022-04-06 01:10:10|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|20
1649207430000|2022-04-06 01:10:30|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|16
1649207440000|2022-04-06 01:10:40|||||||||18
1649207450000|2022-04-06 01:10:50|4520.03|4519.43|4519.78|4519.18|4520.15|4519.55|4519.78|4519.18|39
1649207460000|2022-04-06 01:11:00|4519.65|4519.05|4520.03|4519.43|4520.03|4519.43|4519.53|4518.93|56
1649207470000|2022-04-06 01:11:10|4519.9|4519.3|4520.03|4519.43|4520.03|4519.43|4519.9|4519.3|14
1649207480000|2022-04-06 01:11:20|||||||||6
1649207490000|2022-04-06 01:11:30|4520.28|4519.68|4520.03|4519.43|4520.28|4519.68|4520.03|4519.43|20
1649207510000|2022-04-06 01:11:50|4520.15|4519.55|4520.03|4519.43|4520.28|4519.68|4520.03|4519.43|19
1649207520000|2022-04-06 01:12:00|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|27
1649207530000|2022-04-06 01:12:10|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|20
1649207560000|2022-04-06 01:12:40|||||||||4
1649207570000|2022-04-06 01:12:50|4520.4|4519.8|4520.03|4519.43|4520.4|4519.8|4520.03|4519.43|20
1649207580000|2022-04-06 01:13:00|4520.28|4519.68|4520.28|4519.68|4520.53|4519.93|4520.03|4519.43|28
1649207600000|2022-04-06 01:13:20|||||||||4
1649207610000|2022-04-06 01:13:30|||||||||1
1649207620000|2022-04-06 01:13:40|||||||||25
1649207630000|2022-04-06 01:13:50|4520.53|4519.93|4520.4|4519.8|4520.53|4519.93|4520.28|4519.68|18
1649207640000|2022-04-06 01:14:00|4520.28|4519.68|4520.78|4520.18|4520.78|4520.18|4520.28|4519.68|17
1649207650000|2022-04-06 01:14:10|4520.53|4519.93|4520.28|4519.68|4520.53|4519.93|4520.28|4519.68|18
1649207660000|2022-04-06 01:14:20|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|8
1649207680000|2022-04-06 01:14:40|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|19
1649207690000|2022-04-06 01:14:50|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|12
1649207700000|2022-04-06 01:15:00|4520.78|4520.18|4520.78|4520.18|4520.78|4520.18|4520.53|4519.93|46
1649207710000|2022-04-06 01:15:10|4520.65|4520.05|4520.78|4520.18|4520.78|4520.18|4520.65|4520.05|112
1649207720000|2022-04-06 01:15:20|||||||||17
1649207730000|2022-04-06 01:15:30|||||||||15
1649207750000|2022-04-06 01:15:50|||||||||67
1649207760000|2022-04-06 01:16:00|||||||||105
1649207770000|2022-04-06 01:16:10|4520.53|4519.93|4520.53|4519.93|4520.78|4520.18|4520.53|4519.93|44
1649207780000|2022-04-06 01:16:20|4520.78|4520.18|4520.78|4520.18|4520.78|4520.18|4520.65|4520.05|72
1649207790000|2022-04-06 01:16:30|||||||||7
1649207800000|2022-04-06 01:16:40|||||||||5
1649207820000|2022-04-06 01:17:00|||||||||42
1649207830000|2022-04-06 01:17:10|||||||||15
1649207840000|2022-04-06 01:17:20|||||||||29
1649207850000|2022-04-06 01:17:30|||||||||9
1649207870000|2022-04-06 01:17:50|4520.9|4520.3|4521.28|4520.68|4521.53|4520.93|4520.9|4520.3|131
1649207880000|2022-04-06 01:18:00|4521.53|4520.93|4522.03|4521.43|4522.03|4521.43|4521.53|4520.93|124
1649207890000|2022-04-06 01:18:10|||||||||26
1649207900000|2022-04-06 01:18:20|4522.28|4521.68|4522.53|4521.93|4522.53|4521.93|4522.28|4521.68|35
1649207910000|2022-04-06 01:18:30|4522.78|4522.18|4522.78|4522.18|4522.78|4522.18|4522.78|4522.18|36
1649207920000|2022-04-06 01:18:40|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|85
1649207930000|2022-04-06 01:18:50|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|217
1649207940000|2022-04-06 01:19:00|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|39
1649207950000|2022-04-06 01:19:10|4523.78|4523.18|4523.78|4523.18|4523.78|4523.18|4523.78|4523.18|102
1649207960000|2022-04-06 01:19:20|4524.03|4523.43|4524.28|4523.68|4524.28|4523.68|4524.03|4523.43|144
1649207970000|2022-04-06 01:19:30|4524.53|4523.93|4523.78|4523.18|4524.53|4523.93|4523.78|4523.18|35
1649207980000|2022-04-06 01:19:40|4524.53|4523.93|4524.03|4523.43|4524.53|4523.93|4524.03|4523.43|75
1649207990000|2022-04-06 01:19:50|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|14
1649208000000|2022-04-06 01:20:00|4524.53|4523.93|4524.03|4523.43|4524.53|4523.93|4524.03|4523.43|37
1649208010000|2022-04-06 01:20:10|4524.15|4523.55|4524.03|4523.43|4524.15|4523.55|4523.9|4523.3|18
1649208020000|2022-04-06 01:20:20|4523.78|4523.18|4523.78|4523.18|4524.03|4523.43|4523.78|4523.18|13
1649208030000|2022-04-06 01:20:30|||||||||9
1649208040000|2022-04-06 01:20:40|4523.53|4522.93|4523.78|4523.18|4523.78|4523.18|4523.53|4522.93|22
1649208050000|2022-04-06 01:20:50|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|52
1649208060000|2022-04-06 01:21:00|4523.53|4522.93|4523.53|4522.93|4523.53|4522.93|4523.28|4522.68|44
1649208070000|2022-04-06 01:21:10|||||||||4
1649208080000|2022-04-06 01:21:20|||||||||49
1649208090000|2022-04-06 01:21:30|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|26
1649208100000|2022-04-06 01:21:40|4523.53|4522.93|4523.53|4522.93|4523.53|4522.93|4523.53|4522.93|19
1649208110000|2022-04-06 01:21:50|||||||||3
1649208120000|2022-04-06 01:22:00|||||||||1
1649208130000|2022-04-06 01:22:10|||||||||3
1649208140000|2022-04-06 01:22:20|4523.78|4523.18|4523.28|4522.68|4523.78|4523.18|4523.28|4522.68|76
1649208150000|2022-04-06 01:22:30|4523.53|4522.93|4523.53|4522.93|4523.53|4522.93|4523.53|4522.93|13
1649208170000|2022-04-06 01:22:50|4523.65|4523.05|4523.78|4523.18|4523.78|4523.18|4523.65|4523.05|17
1649208180000|2022-04-06 01:23:00|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|13
1649208190000|2022-04-06 01:23:10|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|16
1649208200000|2022-04-06 01:23:20|4524.53|4523.93|4524.28|4523.68|4524.53|4523.93|4524.28|4523.68|27
1649208210000|2022-04-06 01:23:30|4524.53|4523.93|4524.28|4523.68|4524.53|4523.93|4524.15|4523.55|14
1649208220000|2022-04-06 01:23:40|4524.4|4523.8|4524.28|4523.68|4524.4|4523.8|4524.28|4523.68|10
1649208230000|2022-04-06 01:23:50|4524.53|4523.93|4524.53|4523.93|4524.53|4523.93|4524.53|4523.93|34
1649208240000|2022-04-06 01:24:00|4524.4|4523.8|4524.28|4523.68|4524.4|4523.8|4524.28|4523.68|6
1649208250000|2022-04-06 01:24:10|4524.03|4523.43|4524.28|4523.68|4524.28|4523.68|4524.03|4523.43|19
1649208260000|2022-04-06 01:24:20|4524.15|4523.55|4524.28|4523.68|4524.28|4523.68|4524.15|4523.55|15
1649208270000|2022-04-06 01:24:30|||||||||44
1649208280000|2022-04-06 01:24:40|4524.03|4523.43|4524.28|4523.68|4524.28|4523.68|4524.03|4523.43|12
1649208290000|2022-04-06 01:24:50|4524.03|4523.43|4524.03|4523.43|4524.15|4523.55|4524.03|4523.43|1
1649208300000|2022-04-06 01:25:00|4524.28|4523.68|4524.28|4523.68|4524.53|4523.93|4524.15|4523.55|21
1649208310000|2022-04-06 01:25:10|4524.4|4523.8|4524.28|4523.68|4524.4|4523.8|4524.28|4523.68|6
1649208320000|2022-04-06 01:25:20|||||||||4
1649208330000|2022-04-06 01:25:30|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|23
1649208340000|2022-04-06 01:25:40|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|28
1649208350000|2022-04-06 01:25:50|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|8
1649208360000|2022-04-06 01:26:00|||||||||3
1649208370000|2022-04-06 01:26:10|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|4524.03|4523.43|40
1649208380000|2022-04-06 01:26:20|4524.03|4523.43|4524.28|4523.68|4524.28|4523.68|4524.03|4523.43|15
1649208390000|2022-04-06 01:26:30|||||||||9
1649208400000|2022-04-06 01:26:40|||||||||2
1649208410000|2022-04-06 01:26:50|||||||||2
1649208420000|2022-04-06 01:27:00|4524.53|4523.93|4524.78|4524.18|4524.78|4524.18|4524.53|4523.93|45
1649208430000|2022-04-06 01:27:10|||||||||11
1649208440000|2022-04-06 01:27:20|||||||||4
1649208450000|2022-04-06 01:27:30|||||||||14
1649208460000|2022-04-06 01:27:40|||||||||5
1649208470000|2022-04-06 01:27:50|4525.03|4524.43|4525.03|4524.43|4525.03|4524.43|4525.03|4524.43|33
1649208480000|2022-04-06 01:28:00|4524.78|4524.18|4524.78|4524.18|4524.78|4524.18|4524.78|4524.18|18
1649208490000|2022-04-06 01:28:10|4524.53|4523.93|4524.53|4523.93|4524.65|4524.05|4524.53|4523.93|34
1649208500000|2022-04-06 01:28:20|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|23
1649208510000|2022-04-06 01:28:30|4524.15|4523.55|4524.28|4523.68|4524.28|4523.68|4524.15|4523.55|9
1649208520000|2022-04-06 01:28:40|||||||||3
1649208530000|2022-04-06 01:28:50|||||||||15
1649208540000|2022-04-06 01:29:00|4524.03|4523.43|4524.03|4523.43|4524.28|4523.68|4524.03|4523.43|12
1649208550000|2022-04-06 01:29:10|||||||||10
1649208570000|2022-04-06 01:29:30|4523.78|4523.18|4523.78|4523.18|4523.78|4523.18|4523.78|4523.18|43
1649208580000|2022-04-06 01:29:40|4524.03|4523.43|4523.78|4523.18|4524.03|4523.43|4523.78|4523.18|16
1649208590000|2022-04-06 01:29:50|4523.9|4523.3|4523.78|4523.18|4524.03|4523.43|4523.78|4523.18|11
1649208600000|2022-04-06 01:30:00|4523.53|4522.93|4523.53|4522.93|4523.78|4523.18|4523.4|4522.8|114
1649208610000|2022-04-06 01:30:10|4523.28|4522.68|4523.53|4522.93|4523.78|4523.18|4523.28|4522.68|65
1649208620000|2022-04-06 01:30:20|4523.78|4523.18|4523.53|4522.93|4523.78|4523.18|4523.53|4522.93|50
1649208630000|2022-04-06 01:30:30|4523.65|4523.05|4523.78|4523.18|4523.78|4523.18|4523.53|4522.93|31
1649208640000|2022-04-06 01:30:40|4523.53|4522.93|4523.28|4522.68|4523.53|4522.93|4523.28|4522.68|47
1649208650000|2022-04-06 01:30:50|4523.53|4522.93|4523.28|4522.68|4523.53|4522.93|4523.28|4522.68|40
1649208660000|2022-04-06 01:31:00|4523.53|4522.93|4523.4|4522.8|4523.53|4522.93|4523.4|4522.8|49
1649208670000|2022-04-06 01:31:10|4523.28|4522.68|4523.03|4522.43|4523.28|4522.68|4523.03|4522.43|15
1649208680000|2022-04-06 01:31:20|||||||||8
1649208690000|2022-04-06 01:31:30|4522.9|4522.3|4522.78|4522.18|4522.9|4522.3|4522.78|4522.18|86
1649208700000|2022-04-06 01:31:40|4522.65|4522.05|4522.78|4522.18|4522.9|4522.3|4522.65|4522.05|17
1649208710000|2022-04-06 01:31:50|4522.53|4521.93|4522.78|4522.18|4522.78|4522.18|4522.53|4521.93|32
1649208720000|2022-04-06 01:32:00|4522.53|4521.93|4522.03|4521.43|4522.53|4521.93|4521.78|4521.18|102
1649208730000|2022-04-06 01:32:10|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4522.15|4521.55|38
1649208740000|2022-04-06 01:32:20|4522.53|4521.93|4522.28|4521.68|4522.53|4521.93|4522.28|4521.68|36
1649208750000|2022-04-06 01:32:30|4522.4|4521.8|4522.28|4521.68|4522.53|4521.93|4522.28|4521.68|19
1649208760000|2022-04-06 01:32:40|4522.03|4521.43|4522.53|4521.93|4522.53|4521.93|4522.03|4521.43|37
1649208770000|2022-04-06 01:32:50|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|23
1649208780000|2022-04-06 01:33:00|4522.53|4521.93|4523.28|4522.68|4523.28|4522.68|4522.4|4521.8|118
1649208790000|2022-04-06 01:33:10|4523.4|4522.8|4523.28|4522.68|4523.4|4522.8|4523.03|4522.43|54
1649208800000|2022-04-06 01:33:20|4523.03|4522.43|4523.03|4522.43|4523.03|4522.43|4522.78|4522.18|25
1649208810000|2022-04-06 01:33:30|4522.78|4522.18|4522.9|4522.3|4523.03|4522.43|4522.78|4522.18|14
1649208820000|2022-04-06 01:33:40|4522.78|4522.18|4523.03|4522.43|4523.03|4522.43|4522.78|4522.18|4
1649208830000|2022-04-06 01:33:50|||||||||5
1649208840000|2022-04-06 01:34:00|4523.28|4522.68|4522.78|4522.18|4523.28|4522.68|4522.78|4522.18|32
1649208850000|2022-04-06 01:34:10|4523.03|4522.43|4523.28|4522.68|4523.28|4522.68|4522.78|4522.18|54
1649208860000|2022-04-06 01:34:20|4523.03|4522.43|4523.03|4522.43|4523.15|4522.55|4523.03|4522.43|5
1649208870000|2022-04-06 01:34:30|4522.78|4522.18|4522.78|4522.18|4522.78|4522.18|4522.78|4522.18|24
1649208880000|2022-04-06 01:34:40|||||||||62
1649208890000|2022-04-06 01:34:50|4523.03|4522.43|4522.78|4522.18|4523.03|4522.43|4522.78|4522.18|5
1649208900000|2022-04-06 01:35:00|4523.03|4522.43|4523.28|4522.68|4523.53|4522.93|4523.03|4522.43|52
1649208910000|2022-04-06 01:35:10|||||||||4
1649208920000|2022-04-06 01:35:20|4523.15|4522.55|4523.03|4522.43|4523.28|4522.68|4522.78|4522.18|33
1649208940000|2022-04-06 01:35:40|4523.28|4522.68|4523.28|4522.68|4523.53|4522.93|4523.28|4522.68|82
1649208950000|2022-04-06 01:35:50|4523.03|4522.43|4522.53|4521.93|4523.03|4522.43|4522.53|4521.93|43
1649208960000|2022-04-06 01:36:00|||||||||5
1649208970000|2022-04-06 01:36:10|4522.28|4521.68|4521.53|4520.93|4522.28|4521.68|4521.53|4520.93|77
1649208980000|2022-04-06 01:36:20|4521.78|4521.18|4521.53|4520.93|4521.78|4521.18|4521.53|4520.93|56
1649208990000|2022-04-06 01:36:30|4521.28|4520.68|4521.78|4521.18|4521.78|4521.18|4521.28|4520.68|26
1649209000000|2022-04-06 01:36:40|4521.9|4521.3|4521.78|4521.18|4521.9|4521.3|4521.78|4521.18|10
1649209010000|2022-04-06 01:36:50|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|14
1649209020000|2022-04-06 01:37:00|4521.9|4521.3|4522.03|4521.43|4522.03|4521.43|4521.78|4521.18|26
1649209030000|2022-04-06 01:37:10|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|17
1649209040000|2022-04-06 01:37:20|4522.15|4521.55|4521.78|4521.18|4522.15|4521.55|4521.78|4521.18|16
1649209060000|2022-04-06 01:37:40|4521.9|4521.3|4522.03|4521.43|4522.03|4521.43|4521.9|4521.3|29
1649209070000|2022-04-06 01:37:50|4521.9|4521.3|4521.78|4521.18|4522.03|4521.43|4521.78|4521.18|7
1649209080000|2022-04-06 01:38:00|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|30
1649209090000|2022-04-06 01:38:10|4521.9|4521.3|4521.78|4521.18|4522.03|4521.43|4521.78|4521.18|35
1649209100000|2022-04-06 01:38:20|||||||||1
1649209110000|2022-04-06 01:38:30|4521.9|4521.3|4522.03|4521.43|4522.03|4521.43|4521.78|4521.18|16
1649209120000|2022-04-06 01:38:40|4521.78|4521.18|4521.53|4520.93|4521.78|4521.18|4521.53|4520.93|9
1649209130000|2022-04-06 01:38:50|||||||||3
1649209140000|2022-04-06 01:39:00|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.65|4521.05|20
1649209150000|2022-04-06 01:39:10|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|6
1649209160000|2022-04-06 01:39:20|||||||||19
1649209170000|2022-04-06 01:39:30|4521.28|4520.68|4521.53|4520.93|4521.53|4520.93|4521.15|4520.55|48
1649209180000|2022-04-06 01:39:40|||||||||8
1649209190000|2022-04-06 01:39:50|||||||||9
1649209200000|2022-04-06 01:40:00|4521.28|4520.68|4521.53|4520.93|4521.53|4520.93|4521.28|4520.68|21
1649209210000|2022-04-06 01:40:10|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.53|4520.93|9
1649209220000|2022-04-06 01:40:20|4521.65|4521.05|4521.03|4520.43|4521.65|4521.05|4521.03|4520.43|14
1649209230000|2022-04-06 01:40:30|4520.78|4520.18|4520.65|4520.05|4520.78|4520.18|4520.53|4519.93|66
1649209240000|2022-04-06 01:40:40|4520.53|4519.93|4520.78|4520.18|4520.78|4520.18|4520.53|4519.93|25
1649209250000|2022-04-06 01:40:50|||||||||3
1649209260000|2022-04-06 01:41:00|4520.65|4520.05|4520.78|4520.18|4520.78|4520.18|4520.53|4519.93|32
1649209270000|2022-04-06 01:41:10|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|2
1649209280000|2022-04-06 01:41:20|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|23
1649209290000|2022-04-06 01:41:30|||||||||14
1649209300000|2022-04-06 01:41:40|4520.4|4519.8|4520.78|4520.18|4520.78|4520.18|4520.28|4519.68|47
1649209310000|2022-04-06 01:41:50|4521.03|4520.43|4521.28|4520.68|4521.28|4520.68|4521.03|4520.43|40
1649209320000|2022-04-06 01:42:00|4521.15|4520.55|4521.28|4520.68|4521.28|4520.68|4521.03|4520.43|26
1649209330000|2022-04-06 01:42:10|4521.4|4520.8|4521.4|4520.8|4521.53|4520.93|4521.28|4520.68|27
1649209340000|2022-04-06 01:42:20|4521.28|4520.68|4521.65|4521.05|4521.78|4521.18|4521.28|4520.68|27
1649209350000|2022-04-06 01:42:30|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|4521.4|4520.8|1
1649209360000|2022-04-06 01:42:40|4521.28|4520.68|4521.53|4520.93|4521.53|4520.93|4521.28|4520.68|7
1649209370000|2022-04-06 01:42:50|4521.28|4520.68|4521.78|4521.18|4521.78|4521.18|4521.28|4520.68|16
1649209390000|2022-04-06 01:43:10|||||||||14
1649209400000|2022-04-06 01:43:20|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|11
1649209410000|2022-04-06 01:43:30|4521.65|4521.05|4521.78|4521.18|4521.78|4521.18|4521.65|4521.05|15
1649209420000|2022-04-06 01:43:40|4521.53|4520.93|4521.78|4521.18|4521.78|4521.18|4521.53|4520.93|2
1649209430000|2022-04-06 01:43:50|4521.65|4521.05|4521.65|4521.05|4521.65|4521.05|4521.65|4521.05|27
1649209440000|2022-04-06 01:44:00|4521.53|4520.93|4521.53|4520.93|4521.65|4521.05|4521.53|4520.93|11
1649209450000|2022-04-06 01:44:10|||||||||2
1649209460000|2022-04-06 01:44:20|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.65|4521.05|25
1649209470000|2022-04-06 01:44:30|4521.9|4521.3|4521.78|4521.18|4522.03|4521.43|4521.78|4521.18|6
1649209480000|2022-04-06 01:44:40|4521.65|4521.05|4521.53|4520.93|4521.65|4521.05|4521.53|4520.93|16
1649209490000|2022-04-06 01:44:50|4521.78|4521.18|4521.9|4521.3|4522.03|4521.43|4521.65|4521.05|22
1649209500000|2022-04-06 01:45:00|4522.03|4521.43|4521.53|4520.93|4522.03|4521.43|4521.53|4520.93|22
1649209510000|2022-04-06 01:45:10|4521.28|4520.68|4521.15|4520.55|4521.28|4520.68|4521.03|4520.43|19
1649209520000|2022-04-06 01:45:20|4521.03|4520.43|4521.03|4520.43|4521.03|4520.43|4521.03|4520.43|4
1649209530000|2022-04-06 01:45:30|4520.53|4519.93|4520.28|4519.68|4520.53|4519.93|4520.28|4519.68|49
1649209540000|2022-04-06 01:45:40|4520.53|4519.93|4520.78|4520.18|4520.78|4520.18|4520.53|4519.93|13
1649209550000|2022-04-06 01:45:50|4520.9|4520.3|4520.28|4519.68|4521.03|4520.43|4520.28|4519.68|27
1649209560000|2022-04-06 01:46:00|4520.15|4519.55|4519.53|4518.93|4520.28|4519.68|4519.28|4518.68|159
1649209570000|2022-04-06 01:46:10|4519.78|4519.18|4518.78|4518.18|4520.03|4519.43|4518.78|4518.18|83
1649209580000|2022-04-06 01:46:20|4519.03|4518.43|4518.53|4517.93|4519.03|4518.43|4518.53|4517.93|55
1649209590000|2022-04-06 01:46:30|4518.78|4518.18|4519.28|4518.68|4519.28|4518.68|4518.78|4518.18|79
1649209600000|2022-04-06 01:46:40|4519.4|4518.8|4519.78|4519.18|4519.78|4519.18|4519.4|4518.8|24
1649209610000|2022-04-06 01:46:50|4519.65|4519.05|4519.53|4518.93|4519.65|4519.05|4519.53|4518.93|17
1649209620000|2022-04-06 01:47:00|4519.78|4519.18|4520.03|4519.43|4520.03|4519.43|4519.53|4518.93|68
1649209630000|2022-04-06 01:47:10|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|4520.15|4519.55|42
1649209640000|2022-04-06 01:47:20|4520.4|4519.8|4520.53|4519.93|4520.78|4520.18|4520.4|4519.8|39
1649209650000|2022-04-06 01:47:30|4520.4|4519.8|4520.28|4519.68|4520.53|4519.93|4520.28|4519.68|17
1649209660000|2022-04-06 01:47:40|4520.53|4519.93|4520.78|4520.18|4520.9|4520.3|4520.4|4519.8|33
1649209670000|2022-04-06 01:47:50|4521.03|4520.43|4520.78|4520.18|4521.03|4520.43|4520.78|4520.18|20
1649209680000|2022-04-06 01:48:00|4520.28|4519.68|4520.03|4519.43|4520.53|4519.93|4520.03|4519.43|41
1649209690000|2022-04-06 01:48:10|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|4
1649209700000|2022-04-06 01:48:20|4520.03|4519.43|4520.28|4519.68|4520.28|4519.68|4520.03|4519.43|11
1649209710000|2022-04-06 01:48:30|4520.03|4519.43|4519.78|4519.18|4520.03|4519.43|4519.53|4518.93|23
1649209720000|2022-04-06 01:48:40|4519.9|4519.3|4520.28|4519.68|4520.28|4519.68|4519.9|4519.3|9
1649209730000|2022-04-06 01:48:50|4520.53|4519.93|4520.78|4520.18|4520.78|4520.18|4520.53|4519.93|29
1649209740000|2022-04-06 01:49:00|4520.53|4519.93|4521.53|4520.93|4521.53|4520.93|4520.53|4519.93|65
1649209750000|2022-04-06 01:49:10|4521.28|4520.68|4521.03|4520.43|4521.53|4520.93|4521.03|4520.43|60
1649209760000|2022-04-06 01:49:20|4520.78|4520.18|4520.53|4519.93|4520.78|4520.18|4520.53|4519.93|46
1649209770000|2022-04-06 01:49:30|4520.65|4520.05|4520.78|4520.18|4520.78|4520.18|4520.65|4520.05|9
1649209780000|2022-04-06 01:49:40|4520.53|4519.93|4520.78|4520.18|4520.78|4520.18|4520.53|4519.93|33
1649209790000|2022-04-06 01:49:50|4521.03|4520.43|4520.78|4520.18|4521.03|4520.43|4520.78|4520.18|11
1649209800000|2022-04-06 01:50:00|4520.53|4519.93|4520.78|4520.18|4521.03|4520.43|4520.28|4519.68|47
1649209810000|2022-04-06 01:50:10|4520.9|4520.3|4520.78|4520.18|4521.03|4520.43|4520.78|4520.18|6
1649209820000|2022-04-06 01:50:20|4520.9|4520.3|4521.03|4520.43|4521.03|4520.43|4520.9|4520.3|1
1649209830000|2022-04-06 01:50:30|||||||||3
1649209840000|2022-04-06 01:50:40|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|15
1649209850000|2022-04-06 01:50:50|4521.4|4520.8|4521.15|4520.55|4521.53|4520.93|4521.03|4520.43|30
1649209860000|2022-04-06 01:51:00|4521.28|4520.68|4521.28|4520.68|4521.53|4520.93|4521.15|4520.55|13
1649209870000|2022-04-06 01:51:10|4521.4|4520.8|4521.28|4520.68|4521.4|4520.8|4521.28|4520.68|13
1649209880000|2022-04-06 01:51:20|4520.53|4519.93|4520.28|4519.68|4520.53|4519.93|4520.28|4519.68|58
1649209890000|2022-04-06 01:51:30|4520.53|4519.93|4520.78|4520.18|4520.78|4520.18|4520.53|4519.93|30
1649209900000|2022-04-06 01:51:40|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|10
1649209910000|2022-04-06 01:51:50|4520.65|4520.05|4520.28|4519.68|4520.78|4520.18|4520.28|4519.68|16
1649209920000|2022-04-06 01:52:00|4520.53|4519.93|4520.28|4519.68|4520.53|4519.93|4520.03|4519.43|32
1649209930000|2022-04-06 01:52:10|4520.03|4519.43|4520.03|4519.43|4520.03|4519.43|4520.03|4519.43|16
1649209940000|2022-04-06 01:52:20|4520.28|4519.68|4519.78|4519.18|4520.28|4519.68|4519.78|4519.18|11
1649209950000|2022-04-06 01:52:30|4519.53|4518.93|4519.78|4519.18|4520.03|4519.43|4519.53|4518.93|36
1649209960000|2022-04-06 01:52:40|4519.9|4519.3|4520.28|4519.68|4520.53|4519.93|4519.9|4519.3|20
1649209970000|2022-04-06 01:52:50|4520.53|4519.93|4520.03|4519.43|4520.53|4519.93|4519.78|4519.18|34
1649209980000|2022-04-06 01:53:00|4519.9|4519.3|4520.03|4519.43|4520.03|4519.43|4519.78|4519.18|2
1649209990000|2022-04-06 01:53:10|4520.15|4519.55|4520.28|4519.68|4520.28|4519.68|4520.03|4519.43|10
1649210000000|2022-04-06 01:53:20|4520.03|4519.43|4520.28|4519.68|4520.28|4519.68|4520.03|4519.43|7
1649210010000|2022-04-06 01:53:30|4520.15|4519.55|4519.78|4519.18|4520.28|4519.68|4519.78|4519.18|19
1649210020000|2022-04-06 01:53:40|||||||||1
1649210030000|2022-04-06 01:53:50|4520.03|4519.43|4520.03|4519.43|4520.03|4519.43|4519.78|4519.18|9
1649210040000|2022-04-06 01:54:00|4519.78|4519.18|4519.78|4519.18|4520.03|4519.43|4519.78|4519.18|18
1649210050000|2022-04-06 01:54:10|4519.53|4518.93|4519.53|4518.93|4519.78|4519.18|4519.53|4518.93|20
1649210060000|2022-04-06 01:54:20|4519.28|4518.68|4519.28|4518.68|4519.28|4518.68|4519.28|4518.68|15
1649210070000|2022-04-06 01:54:30|4519.53|4518.93|4519.53|4518.93|4519.53|4518.93|4519.53|4518.93|9
1649210080000|2022-04-06 01:54:40|4519.4|4518.8|4518.78|4518.18|4519.4|4518.8|4518.78|4518.18|44
1649210090000|2022-04-06 01:54:50|4519.03|4518.43|4519.03|4518.43|4519.03|4518.43|4518.9|4518.3|31
1649210100000|2022-04-06 01:55:00|4519.28|4518.68|4519.03|4518.43|4519.28|4518.68|4519.03|4518.43|45
1649210110000|2022-04-06 01:55:10|4518.78|4518.18|4518.53|4517.93|4518.78|4518.18|4518.53|4517.93|32
1649210120000|2022-04-06 01:55:20|4518.78|4518.18|4518.78|4518.18|4519.03|4518.43|4518.53|4517.93|81
1649210130000|2022-04-06 01:55:30|4519.03|4518.43|4519.03|4518.43|4519.03|4518.43|4519.03|4518.43|21
1649210140000|2022-04-06 01:55:40|4519.15|4518.55|4519.03|4518.43|4519.28|4518.68|4519.03|4518.43|30
1649210150000|2022-04-06 01:55:50|4518.78|4518.18|4518.78|4518.18|4518.78|4518.18|4518.53|4517.93|37
1649210160000|2022-04-06 01:56:00|4518.53|4517.93|4518.78|4518.18|4518.78|4518.18|4518.53|4517.93|24
1649210170000|2022-04-06 01:56:10|||||||||31
1649210180000|2022-04-06 01:56:20|4518.65|4518.05|4519.03|4518.43|4519.03|4518.43|4518.53|4517.93|48
1649210190000|2022-04-06 01:56:30|4519.15|4518.55|4519.03|4518.43|4519.28|4518.68|4519.03|4518.43|26
1649210200000|2022-04-06 01:56:40|4519.28|4518.68|4519.28|4518.68|4519.28|4518.68|4519.15|4518.55|11
1649210210000|2022-04-06 01:56:50|||||||||1
1649210220000|2022-04-06 01:57:00|4519.4|4518.8|4519.53|4518.93|4519.53|4518.93|4519.4|4518.8|16
1649210230000|2022-04-06 01:57:10|4519.65|4519.05|4519.53|4518.93|4519.78|4519.18|4519.53|4518.93|41
1649210240000|2022-04-06 01:57:20|4519.4|4518.8|4519.53|4518.93|4519.53|4518.93|4519.28|4518.68|14
1649210250000|2022-04-06 01:57:30|4519.28|4518.68|4519.03|4518.43|4519.28|4518.68|4518.78|4518.18|12
1649210260000|2022-04-06 01:57:40|4519.28|4518.68|4519.03|4518.43|4519.28|4518.68|4519.03|4518.43|9
1649210270000|2022-04-06 01:57:50|4518.9|4518.3|4518.53|4517.93|4519.03|4518.43|4518.53|4517.93|38
1649210280000|2022-04-06 01:58:00|4518.78|4518.18|4518.28|4517.68|4518.78|4518.18|4517.78|4517.18|142
1649210290000|2022-04-06 01:58:10|4518.03|4517.43|4518.03|4517.43|4518.28|4517.68|4518.03|4517.43|56
1649210300000|2022-04-06 01:58:20|4518.15|4517.55|4518.28|4517.68|4518.28|4517.68|4518.03|4517.43|17
1649210310000|2022-04-06 01:58:30|4518.15|4517.55|4518.53|4517.93|4518.53|4517.93|4518.03|4517.43|27
1649210320000|2022-04-06 01:58:40|4518.65|4518.05|4518.28|4517.68|4518.78|4518.18|4518.28|4517.68|82
1649210330000|2022-04-06 01:58:50|4518.4|4517.8|4518.28|4517.68|4518.53|4517.93|4518.28|4517.68|13
1649210340000|2022-04-06 01:59:00|4518.03|4517.43|4517.53|4516.93|4518.03|4517.43|4517.53|4516.93|83
1649210350000|2022-04-06 01:59:10|4517.78|4517.18|4517.78|4517.18|4517.78|4517.18|4517.53|4516.93|80
1649210360000|2022-04-06 01:59:20|4517.53|4516.93|4517.28|4516.68|4517.53|4516.93|4517.28|4516.68|24
1649210370000|2022-04-06 01:59:30|4517.78|4517.18|4517.78|4517.18|4517.78|4517.18|4517.78|4517.18|72
1649210380000|2022-04-06 01:59:40|4518.03|4517.43|4518.03|4517.43|4518.03|4517.43|4518.03|4517.43|30
1649210390000|2022-04-06 01:59:50|4518.15|4517.55|4518.28|4517.68|4518.28|4517.68|4518.15|4517.55|20
1649210400000|2022-04-06 02:00:00|4518.03|4517.43|4518.03|4517.43|4518.15|4517.55|4517.78|4517.18|94
1649210410000|2022-04-06 02:00:10|4518.28|4517.68|4519.28|4518.68|4519.28|4518.68|4518.28|4517.68|70
1649210420000|2022-04-06 02:00:20|4519.03|4518.43|4519.03|4518.43|4519.03|4518.43|4518.78|4518.18|31
1649210430000|2022-04-06 02:00:30|4518.9|4518.3|4519.03|4518.43|4519.03|4518.43|4518.78|4518.18|9
1649210440000|2022-04-06 02:00:40|4518.9|4518.3|4519.28|4518.68|4519.28|4518.68|4518.9|4518.3|28
1649210450000|2022-04-06 02:00:50|4519.03|4518.43|4519.03|4518.43|4519.03|4518.43|4519.03|4518.43|12
1649210460000|2022-04-06 02:01:00|4518.9|4518.3|4519.28|4518.68|4519.28|4518.68|4518.9|4518.3|22
1649210470000|2022-04-06 02:01:10|4519.15|4518.55|4519.03|4518.43|4519.28|4518.68|4519.03|4518.43|13
1649210490000|2022-04-06 02:01:30|4518.78|4518.18|4518.78|4518.18|4519.03|4518.43|4518.78|4518.18|20
1649210500000|2022-04-06 02:01:40|4518.53|4517.93|4518.78|4518.18|4519.03|4518.43|4518.53|4517.93|69
1649210510000|2022-04-06 02:01:50|||||||||4
1649210520000|2022-04-06 02:02:00|4519.03|4518.43|4519.03|4518.43|4519.03|4518.43|4518.78|4518.18|60
1649210550000|2022-04-06 02:02:30|4518.9|4518.3|4518.53|4517.93|4518.9|4518.3|4518.53|4517.93|22
1649210560000|2022-04-06 02:02:40|||||||||2
1649210570000|2022-04-06 02:02:50|4518.65|4518.05|4518.78|4518.18|4518.78|4518.18|4518.65|4518.05|6
1649210580000|2022-04-06 02:03:00|4518.53|4517.93|4518.78|4518.18|4518.78|4518.18|4518.53|4517.93|19
1649210590000|2022-04-06 02:03:10|4518.65|4518.05|4518.78|4518.18|4518.9|4518.3|4518.65|4518.05|7
1649210600000|2022-04-06 02:03:20|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|19
1649210610000|2022-04-06 02:03:30|||||||||1
1649210620000|2022-04-06 02:03:40|4518.28|4517.68|4518.28|4517.68|4518.78|4518.18|4518.28|4517.68|34
1649210630000|2022-04-06 02:03:50|||||||||3
1649210640000|2022-04-06 02:04:00|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|47
1649210650000|2022-04-06 02:04:10|4518.78|4518.18|4518.78|4518.18|4518.78|4518.18|4518.78|4518.18|17
1649210660000|2022-04-06 02:04:20|4518.53|4517.93|4518.28|4517.68|4518.78|4518.18|4518.28|4517.68|25
1649210670000|2022-04-06 02:04:30|4518.15|4517.55|4518.28|4517.68|4518.28|4517.68|4518.03|4517.43|5
1649210680000|2022-04-06 02:04:40|4518.03|4517.43|4518.28|4517.68|4518.28|4517.68|4518.03|4517.43|34
1649210700000|2022-04-06 02:05:00|4518.4|4517.8|4518.78|4518.18|4518.78|4518.18|4518.4|4517.8|23
1649210710000|2022-04-06 02:05:10|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|4518.28|4517.68|22
1649210720000|2022-04-06 02:05:20|4518.28|4517.68|4518.28|4517.68|4518.53|4517.93|4518.28|4517.68|21
1649210740000|2022-04-06 02:05:40|4518.53|4517.93|4518.78|4518.18|4518.78|4518.18|4518.53|4517.93|69
1649210750000|2022-04-06 02:05:50|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|22
1649210760000|2022-04-06 02:06:00|4518.78|4518.18|4519.28|4518.68|4519.28|4518.68|4518.78|4518.18|75
1649210770000|2022-04-06 02:06:10|4519.53|4518.93|4519.53|4518.93|4519.53|4518.93|4519.53|4518.93|21
1649210780000|2022-04-06 02:06:20|||||||||6
1649210790000|2022-04-06 02:06:30|||||||||11
1649210800000|2022-04-06 02:06:40|4519.28|4518.68|4519.28|4518.68|4519.28|4518.68|4519.28|4518.68|31
1649210810000|2022-04-06 02:06:50|4519.4|4518.8|4519.28|4518.68|4519.4|4518.8|4519.28|4518.68|11
1649210820000|2022-04-06 02:07:00|4519.03|4518.43|4519.28|4518.68|4519.28|4518.68|4519.03|4518.43|19
1649210830000|2022-04-06 02:07:10|4519.15|4518.55|4519.03|4518.43|4519.15|4518.55|4519.03|4518.43|30
1649210840000|2022-04-06 02:07:20|4518.9|4518.3|4519.28|4518.68|4519.28|4518.68|4518.9|4518.3|27
1649210860000|2022-04-06 02:07:40|4519.53|4518.93|4519.78|4519.18|4519.78|4519.18|4519.53|4518.93|27
1649210870000|2022-04-06 02:07:50|4519.9|4519.3|4519.78|4519.18|4519.9|4519.3|4519.78|4519.18|11
1649210880000|2022-04-06 02:08:00|||||||||18
1649210890000|2022-04-06 02:08:10|4519.9|4519.3|4520.03|4519.43|4520.03|4519.43|4519.9|4519.3|4
1649210900000|2022-04-06 02:08:20|4519.78|4519.18|4519.78|4519.18|4519.78|4519.18|4519.78|4519.18|21
1649210910000|2022-04-06 02:08:30|||||||||6
1649210930000|2022-04-06 02:08:50|4519.53|4518.93|4519.53|4518.93|4519.53|4518.93|4519.53|4518.93|26
1649210940000|2022-04-06 02:09:00|||||||||13
1649210950000|2022-04-06 02:09:10|4519.78|4519.18|4520.03|4519.43|4520.03|4519.43|4519.78|4519.18|19
1649210960000|2022-04-06 02:09:20|4519.78|4519.18|4520.28|4519.68|4520.28|4519.68|4519.78|4519.18|21
1649210970000|2022-04-06 02:09:30|4520.03|4519.43|4520.28|4519.68|4520.53|4519.93|4520.03|4519.43|25
1649210980000|2022-04-06 02:09:40|||||||||3
1649211000000|2022-04-06 02:10:00|4520.4|4519.8|4520.28|4519.68|4520.4|4519.8|4520.28|4519.68|13
1649211010000|2022-04-06 02:10:10|4520.4|4519.8|4520.53|4519.93|4520.53|4519.93|4520.4|4519.8|29
1649211020000|2022-04-06 02:10:20|4520.78|4520.18|4520.28|4519.68|4520.78|4520.18|4520.28|4519.68|100
1649211030000|2022-04-06 02:10:30|4520.4|4519.8|4520.28|4519.68|4520.4|4519.8|4520.28|4519.68|2
1649211040000|2022-04-06 02:10:40|4520.4|4519.8|4520.53|4519.93|4520.53|4519.93|4520.4|4519.8|8
1649211050000|2022-04-06 02:10:50|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|6
1649211060000|2022-04-06 02:11:00|||||||||2
1649211070000|2022-04-06 02:11:10|4520.03|4519.43|4520.03|4519.43|4520.03|4519.43|4520.03|4519.43|54
1649211080000|2022-04-06 02:11:20|4520.28|4519.68|4520.03|4519.43|4520.28|4519.68|4520.03|4519.43|33
1649211090000|2022-04-06 02:11:30|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|11
1649211100000|2022-04-06 02:11:40|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|4520.4|4519.8|4
1649211110000|2022-04-06 02:11:50|4520.4|4519.8|4520.28|4519.68|4520.53|4519.93|4520.28|4519.68|10
1649211120000|2022-04-06 02:12:00|4520.03|4519.43|4519.53|4518.93|4520.03|4519.43|4519.53|4518.93|74
1649211130000|2022-04-06 02:12:10|4519.28|4518.68|4519.03|4518.43|4519.28|4518.68|4519.03|4518.43|25
1649211140000|2022-04-06 02:12:20|||||||||1
1649211150000|2022-04-06 02:12:30|4519.28|4518.68|4519.28|4518.68|4519.28|4518.68|4519.28|4518.68|35
1649211160000|2022-04-06 02:12:40|4519.15|4518.55|4519.28|4518.68|4519.28|4518.68|4519.15|4518.55|16
1649211170000|2022-04-06 02:12:50|4519.03|4518.43|4519.03|4518.43|4519.03|4518.43|4519.03|4518.43|6
1649211180000|2022-04-06 02:13:00|4519.28|4518.68|4519.28|4518.68|4519.28|4518.68|4519.28|4518.68|26
1649211190000|2022-04-06 02:13:10|4519.53|4518.93|4519.53|4518.93|4519.53|4518.93|4519.53|4518.93|6
1649211200000|2022-04-06 02:13:20|||||||||6
1649211210000|2022-04-06 02:13:30|4519.28|4518.68|4519.28|4518.68|4519.53|4518.93|4519.28|4518.68|30
1649211220000|2022-04-06 02:13:40|4519.4|4518.8|4519.28|4518.68|4519.4|4518.8|4519.28|4518.68|9
1649211230000|2022-04-06 02:13:50|4519.4|4518.8|4519.53|4518.93|4519.53|4518.93|4519.28|4518.68|37
1649211240000|2022-04-06 02:14:00|4519.03|4518.43|4519.03|4518.43|4519.03|4518.43|4519.03|4518.43|53
1649211250000|2022-04-06 02:14:10|4518.9|4518.3|4519.03|4518.43|4519.03|4518.43|4518.9|4518.3|108
1649211260000|2022-04-06 02:14:20|4519.28|4518.68|4519.03|4518.43|4519.28|4518.68|4519.03|4518.43|23
1649211270000|2022-04-06 02:14:30|4519.28|4518.68|4519.28|4518.68|4519.28|4518.68|4519.28|4518.68|9
1649211280000|2022-04-06 02:14:40|4519.03|4518.43|4519.28|4518.68|4519.28|4518.68|4519.03|4518.43|5
1649211290000|2022-04-06 02:14:50|||||||||11
1649211300000|2022-04-06 02:15:00|4519.15|4518.55|4519.28|4518.68|4519.28|4518.68|4519.15|4518.55|22
1649211310000|2022-04-06 02:15:10|4519.4|4518.8|4519.28|4518.68|4519.4|4518.8|4519.28|4518.68|10
1649211320000|2022-04-06 02:15:20|||||||||10
1649211330000|2022-04-06 02:15:30|4519.03|4518.43|4519.03|4518.43|4519.03|4518.43|4519.03|4518.43|4
1649211340000|2022-04-06 02:15:40|4518.9|4518.3|4518.78|4518.18|4518.9|4518.3|4518.78|4518.18|6
1649211360000|2022-04-06 02:16:00|4519.03|4518.43|4518.78|4518.18|4519.03|4518.43|4518.78|4518.18|31
1649211380000|2022-04-06 02:16:20|4518.53|4517.93|4518.53|4517.93|4518.78|4518.18|4518.53|4517.93|21
1649211390000|2022-04-06 02:16:30|4518.78|4518.18|4518.53|4517.93|4518.78|4518.18|4518.53|4517.93|13
1649211400000|2022-04-06 02:16:40|4518.65|4518.05|4518.53|4517.93|4518.65|4518.05|4518.53|4517.93|9
1649211410000|2022-04-06 02:16:50|||||||||3
1649211420000|2022-04-06 02:17:00|4518.65|4518.05|4518.53|4517.93|4518.78|4518.18|4518.53|4517.93|35
1649211430000|2022-04-06 02:17:10|4518.78|4518.18|4518.78|4518.18|4518.78|4518.18|4518.53|4517.93|19
1649211440000|2022-04-06 02:17:20|4518.9|4518.3|4519.03|4518.43|4519.03|4518.43|4518.9|4518.3|13
1649211460000|2022-04-06 02:17:40|4518.78|4518.18|4519.03|4518.43|4519.03|4518.43|4518.78|4518.18|21
1649211470000|2022-04-06 02:17:50|||||||||1
1649211480000|2022-04-06 02:18:00|4518.9|4518.3|4518.78|4518.18|4518.9|4518.3|4518.78|4518.18|19
1649211490000|2022-04-06 02:18:10|||||||||1
1649211510000|2022-04-06 02:18:30|||||||||14
1649211520000|2022-04-06 02:18:40|||||||||2
1649211530000|2022-04-06 02:18:50|4518.53|4517.93|4518.78|4518.18|4518.78|4518.18|4518.53|4517.93|23
1649211540000|2022-04-06 02:19:00|4518.65|4518.05|4518.9|4518.3|4519.03|4518.43|4518.53|4517.93|19
1649211550000|2022-04-06 02:19:10|4519.03|4518.43|4518.78|4518.18|4519.03|4518.43|4518.78|4518.18|1
1649211570000|2022-04-06 02:19:30|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|4518.28|4517.68|87
1649211590000|2022-04-06 02:19:50|4518.28|4517.68|4518.28|4517.68|4518.53|4517.93|4518.28|4517.68|23
1649211600000|2022-04-06 02:20:00|4518.4|4517.8|4518.53|4517.93|4518.53|4517.93|4518.4|4517.8|7
1649211610000|2022-04-06 02:20:10|4518.4|4517.8|4518.28|4517.68|4518.4|4517.8|4518.28|4517.68|8
1649211620000|2022-04-06 02:20:20|4518.4|4517.8|4518.53|4517.93|4518.53|4517.93|4518.4|4517.8|16
1649211630000|2022-04-06 02:20:30|||||||||11
1649211650000|2022-04-06 02:20:50|||||||||1
1649211660000|2022-04-06 02:21:00|||||||||2
1649211670000|2022-04-06 02:21:10|4518.78|4518.18|4518.78|4518.18|4518.78|4518.18|4518.53|4517.93|25
1649211680000|2022-04-06 02:21:20|4518.53|4517.93|4518.78|4518.18|4518.78|4518.18|4518.53|4517.93|4
1649211690000|2022-04-06 02:21:30|4518.9|4518.3|4519.03|4518.43|4519.03|4518.43|4518.9|4518.3|6
1649211700000|2022-04-06 02:21:40|4519.15|4518.55|4519.53|4518.93|4519.53|4518.93|4519.15|4518.55|16
1649211720000|2022-04-06 02:22:00|||||||||36
1649211730000|2022-04-06 02:22:10|4519.4|4518.8|4519.53|4518.93|4519.53|4518.93|4519.28|4518.68|29
1649211740000|2022-04-06 02:22:20|4519.4|4518.8|4519.78|4519.18|4519.78|4519.18|4519.28|4518.68|7
1649211750000|2022-04-06 02:22:30|4519.65|4519.05|4519.53|4518.93|4519.78|4519.18|4519.53|4518.93|8
1649211770000|2022-04-06 02:22:50|4519.78|4519.18|4519.65|4519.05|4519.78|4519.18|4519.65|4519.05|5
1649211780000|2022-04-06 02:23:00|4519.53|4518.93|4519.78|4519.18|4520.03|4519.43|4519.53|4518.93|19
1649211790000|2022-04-06 02:23:10|4519.53|4518.93|4519.53|4518.93|4519.53|4518.93|4519.53|4518.93|10
1649211800000|2022-04-06 02:23:20|4519.28|4518.68|4519.53|4518.93|4519.53|4518.93|4519.28|4518.68|6
1649211810000|2022-04-06 02:23:30|||||||||5
1649211830000|2022-04-06 02:23:50|4519.28|4518.68|4519.28|4518.68|4519.53|4518.93|4519.28|4518.68|18
1649211840000|2022-04-06 02:24:00|4519.53|4518.93|4519.53|4518.93|4519.53|4518.93|4519.53|4518.93|10
1649211850000|2022-04-06 02:24:10|||||||||4
1649211860000|2022-04-06 02:24:20|||||||||25
1649211870000|2022-04-06 02:24:30|4519.65|4519.05|4519.53|4518.93|4519.65|4519.05|4519.53|4518.93|10
1649211880000|2022-04-06 02:24:40|4519.65|4519.05|4519.78|4519.18|4519.78|4519.18|4519.65|4519.05|7
1649211900000|2022-04-06 02:25:00|||||||||24
1649211920000|2022-04-06 02:25:20|4520.03|4519.43|4519.78|4519.18|4520.03|4519.43|4519.78|4519.18|60
1649211930000|2022-04-06 02:25:30|4519.9|4519.3|4519.78|4519.18|4519.9|4519.3|4519.78|4519.18|39
1649211950000|2022-04-06 02:25:50|||||||||6
1649211960000|2022-04-06 02:26:00|||||||||14
1649211970000|2022-04-06 02:26:10|||||||||11
1649211990000|2022-04-06 02:26:30|||||||||2
1649212010000|2022-04-06 02:26:50|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|80
1649212020000|2022-04-06 02:27:00|||||||||7
1649212030000|2022-04-06 02:27:10|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|19
1649212040000|2022-04-06 02:27:20|4520.28|4519.68|4520.53|4519.93|4520.53|4519.93|4520.28|4519.68|39
1649212050000|2022-04-06 02:27:30|4520.78|4520.18|4520.78|4520.18|4521.03|4520.43|4520.65|4520.05|60
1649212060000|2022-04-06 02:27:40|4520.53|4519.93|4520.78|4520.18|4520.78|4520.18|4520.53|4519.93|24
1649212070000|2022-04-06 02:27:50|4521.03|4520.43|4521.03|4520.43|4521.03|4520.43|4521.03|4520.43|6
1649212080000|2022-04-06 02:28:00|4521.28|4520.68|4520.53|4519.93|4521.28|4520.68|4520.53|4519.93|64
1649212090000|2022-04-06 02:28:10|4520.78|4520.18|4520.78|4520.18|4521.03|4520.43|4520.78|4520.18|16
1649212100000|2022-04-06 02:28:20|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|17
1649212110000|2022-04-06 02:28:30|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|16
1649212120000|2022-04-06 02:28:40|4520.15|4519.55|4520.28|4519.68|4520.28|4519.68|4520.15|4519.55|16
1649212130000|2022-04-06 02:28:50|4520.15|4519.55|4520.03|4519.43|4520.15|4519.55|4520.03|4519.43|40
1649212140000|2022-04-06 02:29:00|4520.15|4519.55|4520.4|4519.8|4520.4|4519.8|4520.15|4519.55|23
1649212150000|2022-04-06 02:29:10|4520.53|4519.93|4520.78|4520.18|4520.78|4520.18|4520.28|4519.68|43
1649212170000|2022-04-06 02:29:30|||||||||2
1649212180000|2022-04-06 02:29:40|4520.53|4519.93|4520.53|4519.93|4520.78|4520.18|4520.53|4519.93|11
1649212190000|2022-04-06 02:29:50|4520.65|4520.05|4520.53|4519.93|4520.65|4520.05|4520.53|4519.93|2
1649212200000|2022-04-06 02:30:00|4520.4|4519.8|4520.53|4519.93|4520.53|4519.93|4520.28|4519.68|6
1649212210000|2022-04-06 02:30:10|4520.78|4520.18|4520.53|4519.93|4520.78|4520.18|4520.53|4519.93|7
1649212220000|2022-04-06 02:30:20|4520.78|4520.18|4520.53|4519.93|4520.78|4520.18|4520.53|4519.93|9
1649212230000|2022-04-06 02:30:30|||||||||5
1649212240000|2022-04-06 02:30:40|||||||||1
1649212250000|2022-04-06 02:30:50|4520.4|4519.8|4520.28|4519.68|4520.4|4519.8|4520.28|4519.68|14
1649212260000|2022-04-06 02:31:00|4520.4|4519.8|4520.28|4519.68|4520.53|4519.93|4520.28|4519.68|30
1649212270000|2022-04-06 02:31:10|||||||||7
1649212280000|2022-04-06 02:31:20|||||||||1
1649212290000|2022-04-06 02:31:30|4520.03|4519.43|4520.03|4519.43|4520.03|4519.43|4520.03|4519.43|22
1649212310000|2022-04-06 02:31:50|4519.78|4519.18|4519.53|4518.93|4519.78|4519.18|4519.53|4518.93|339
1649212320000|2022-04-06 02:32:00|||||||||30
1649212330000|2022-04-06 02:32:10|4519.78|4519.18|4519.78|4519.18|4519.78|4519.18|4519.78|4519.18|102
1649212340000|2022-04-06 02:32:20|4519.65|4519.05|4520.03|4519.43|4520.03|4519.43|4519.53|4518.93|28
1649212350000|2022-04-06 02:32:30|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|11
1649212360000|2022-04-06 02:32:40|||||||||3
1649212370000|2022-04-06 02:32:50|||||||||1
1649212380000|2022-04-06 02:33:00|4520.53|4519.93|4521.28|4520.68|4521.53|4520.93|4520.53|4519.93|159
1649212390000|2022-04-06 02:33:10|4521.03|4520.43|4521.28|4520.68|4521.28|4520.68|4521.03|4520.43|57
1649212400000|2022-04-06 02:33:20|||||||||9
1649212410000|2022-04-06 02:33:30|4521.03|4520.43|4521.53|4520.93|4521.53|4520.93|4521.03|4520.43|41
1649212420000|2022-04-06 02:33:40|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|57
1649212430000|2022-04-06 02:33:50|4521.9|4521.3|4522.03|4521.43|4522.03|4521.43|4521.9|4521.3|33
1649212440000|2022-04-06 02:34:00|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|24
1649212450000|2022-04-06 02:34:10|4521.65|4521.05|4521.53|4520.93|4521.78|4521.18|4521.53|4520.93|36
1649212460000|2022-04-06 02:34:20|4521.65|4521.05|4521.53|4520.93|4521.78|4521.18|4521.28|4520.68|32
1649212470000|2022-04-06 02:34:30|4521.4|4520.8|4521.28|4520.68|4521.4|4520.8|4521.28|4520.68|28
1649212480000|2022-04-06 02:34:40|4521.65|4521.05|4521.53|4520.93|4521.65|4521.05|4521.53|4520.93|23
1649212500000|2022-04-06 02:35:00|4521.78|4521.18|4521.78|4521.18|4522.03|4521.43|4521.78|4521.18|46
1649212510000|2022-04-06 02:35:10|4522.03|4521.43|4522.28|4521.68|4522.28|4521.68|4522.03|4521.43|47
1649212520000|2022-04-06 02:35:20|4522.03|4521.43|4521.53|4520.93|4522.03|4521.43|4521.53|4520.93|41
1649212530000|2022-04-06 02:35:30|4521.4|4520.8|4521.53|4520.93|4521.53|4520.93|4521.28|4520.68|8
1649212560000|2022-04-06 02:36:00|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|12
1649212570000|2022-04-06 02:36:10|||||||||4
1649212580000|2022-04-06 02:36:20|4521.9|4521.3|4522.03|4521.43|4522.03|4521.43|4521.9|4521.3|21
1649212590000|2022-04-06 02:36:30|4521.9|4521.3|4522.03|4521.43|4522.03|4521.43|4521.78|4521.18|20
1649212600000|2022-04-06 02:36:40|4522.28|4521.68|4522.03|4521.43|4522.28|4521.68|4522.03|4521.43|24
1649212610000|2022-04-06 02:36:50|4522.28|4521.68|4522.03|4521.43|4522.28|4521.68|4522.03|4521.43|6
1649212630000|2022-04-06 02:37:10|4522.15|4521.55|4522.28|4521.68|4522.28|4521.68|4522.03|4521.43|17
1649212650000|2022-04-06 02:37:30|||||||||7
1649212660000|2022-04-06 02:37:40|||||||||2
1649212670000|2022-04-06 02:37:50|||||||||1
1649212680000|2022-04-06 02:38:00|||||||||8
1649212690000|2022-04-06 02:38:10|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|24
1649212700000|2022-04-06 02:38:20|4522.28|4521.68|4522.53|4521.93|4522.53|4521.93|4522.28|4521.68|82
1649212710000|2022-04-06 02:38:30|4522.28|4521.68|4522.28|4521.68|4522.4|4521.8|4522.28|4521.68|22
1649212720000|2022-04-06 02:38:40|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|16
1649212730000|2022-04-06 02:38:50|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|25
1649212740000|2022-04-06 02:39:00|4522.53|4521.93|4522.28|4521.68|4522.53|4521.93|4522.28|4521.68|29
1649212750000|2022-04-06 02:39:10|||||||||8
1649212770000|2022-04-06 02:39:30|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|38
1649212780000|2022-04-06 02:39:40|||||||||1
1649212800000|2022-04-06 02:40:00|4522.28|4521.68|4522.4|4521.8|4522.4|4521.8|4522.28|4521.68|28
1649212810000|2022-04-06 02:40:10|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|0
1649212820000|2022-04-06 02:40:20|4522.28|4521.68|4522.53|4521.93|4522.53|4521.93|4522.28|4521.68|17
1649212830000|2022-04-06 02:40:30|4522.4|4521.8|4522.28|4521.68|4522.4|4521.8|4522.28|4521.68|19
1649212840000|2022-04-06 02:40:40|||||||||5
1649212870000|2022-04-06 02:41:10|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|25
1649212880000|2022-04-06 02:41:20|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|21
1649212890000|2022-04-06 02:41:30|4522.03|4521.43|4522.28|4521.68|4522.28|4521.68|4522.03|4521.43|16
1649212900000|2022-04-06 02:41:40|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|10
1649212910000|2022-04-06 02:41:50|||||||||1
1649212920000|2022-04-06 02:42:00|||||||||6
1649212930000|2022-04-06 02:42:10|4522.4|4521.8|4522.53|4521.93|4522.53|4521.93|4522.28|4521.68|32
1649212940000|2022-04-06 02:42:20|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|6
1649212950000|2022-04-06 02:42:30|4522.15|4521.55|4522.28|4521.68|4522.28|4521.68|4522.15|4521.55|16
1649212960000|2022-04-06 02:42:40|4522.03|4521.43|4522.03|4521.43|4522.28|4521.68|4522.03|4521.43|23
1649212970000|2022-04-06 02:42:50|4521.78|4521.18|4521.53|4520.93|4521.78|4521.18|4521.53|4520.93|67
1649212980000|2022-04-06 02:43:00|4521.28|4520.68|4521.53|4520.93|4521.53|4520.93|4521.28|4520.68|25
1649212990000|2022-04-06 02:43:10|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.53|4520.93|31
1649213000000|2022-04-06 02:43:20|4521.65|4521.05|4521.78|4521.18|4521.78|4521.18|4521.65|4521.05|12
1649213010000|2022-04-06 02:43:30|4521.65|4521.05|4521.28|4520.68|4521.78|4521.18|4521.28|4520.68|37
1649213020000|2022-04-06 02:43:40|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|4521.28|4520.68|43
1649213030000|2022-04-06 02:43:50|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|15
1649213040000|2022-04-06 02:44:00|4521.53|4520.93|4521.78|4521.18|4521.78|4521.18|4521.53|4520.93|71
1649213050000|2022-04-06 02:44:10|4521.9|4521.3|4522.03|4521.43|4522.03|4521.43|4521.9|4521.3|18
1649213060000|2022-04-06 02:44:20|4521.78|4521.18|4521.53|4520.93|4521.78|4521.18|4521.53|4520.93|14
1649213070000|2022-04-06 02:44:30|4521.28|4520.68|4521.53|4520.93|4521.53|4520.93|4521.28|4520.68|5
1649213080000|2022-04-06 02:44:40|||||||||23
1649213090000|2022-04-06 02:44:50|4521.65|4521.05|4521.78|4521.18|4521.78|4521.18|4521.65|4521.05|6
1649213100000|2022-04-06 02:45:00|||||||||5
1649213110000|2022-04-06 02:45:10|||||||||3
1649213120000|2022-04-06 02:45:20|4521.9|4521.3|4522.03|4521.43|4522.03|4521.43|4521.9|4521.3|16
1649213130000|2022-04-06 02:45:30|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|10
1649213140000|2022-04-06 02:45:40|4521.65|4521.05|4521.53|4520.93|4521.65|4521.05|4521.53|4520.93|35
1649213160000|2022-04-06 02:46:00|4521.28|4520.68|4521.53|4520.93|4521.53|4520.93|4521.28|4520.68|27
1649213170000|2022-04-06 02:46:10|4521.28|4520.68|4521.53|4520.93|4521.53|4520.93|4521.28|4520.68|5
1649213180000|2022-04-06 02:46:20|||||||||6
1649213190000|2022-04-06 02:46:30|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.53|4520.93|21
1649213200000|2022-04-06 02:46:40|||||||||12
1649213220000|2022-04-06 02:47:00|4521.65|4521.05|4521.53|4520.93|4521.65|4521.05|4521.53|4520.93|13
1649213230000|2022-04-06 02:47:10|||||||||1
1649213240000|2022-04-06 02:47:20|4521.65|4521.05|4521.53|4520.93|4521.65|4521.05|4521.53|4520.93|1
1649213250000|2022-04-06 02:47:30|4521.4|4520.8|4521.28|4520.68|4521.4|4520.8|4521.28|4520.68|14
1649213260000|2022-04-06 02:47:40|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|9
1649213270000|2022-04-06 02:47:50|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|20
1649213280000|2022-04-06 02:48:00|4521.4|4520.8|4521.03|4520.43|4521.53|4520.93|4521.03|4520.43|23
1649213290000|2022-04-06 02:48:10|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|28
1649213300000|2022-04-06 02:48:20|4521.15|4520.55|4521.03|4520.43|4521.15|4520.55|4521.03|4520.43|30
1649213310000|2022-04-06 02:48:30|||||||||5
1649213320000|2022-04-06 02:48:40|||||||||6
1649213330000|2022-04-06 02:48:50|||||||||3
1649213340000|2022-04-06 02:49:00|||||||||17
1649213350000|2022-04-06 02:49:10|||||||||43
1649213360000|2022-04-06 02:49:20|||||||||43
1649213370000|2022-04-06 02:49:30|||||||||33
1649213380000|2022-04-06 02:49:40|||||||||14
1649213390000|2022-04-06 02:49:50|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|71
1649213400000|2022-04-06 02:50:00|||||||||4
1649213410000|2022-04-06 02:50:10|4521.53|4520.93|4521.28|4520.68|4521.53|4520.93|4521.28|4520.68|17
1649213420000|2022-04-06 02:50:20|4521.4|4520.8|4521.53|4520.93|4521.53|4520.93|4521.4|4520.8|9
1649213430000|2022-04-06 02:50:30|||||||||8
1649213440000|2022-04-06 02:50:40|||||||||9
1649213450000|2022-04-06 02:50:50|4521.78|4521.18|4521.53|4520.93|4521.78|4521.18|4521.53|4520.93|23
1649213460000|2022-04-06 02:51:00|4521.78|4521.18|4521.53|4520.93|4521.78|4521.18|4521.53|4520.93|15
1649213470000|2022-04-06 02:51:10|||||||||1
1649213480000|2022-04-06 02:51:20|||||||||29
1649213490000|2022-04-06 02:51:30|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|12
1649213500000|2022-04-06 02:51:40|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|10
1649213510000|2022-04-06 02:51:50|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|22
1649213520000|2022-04-06 02:52:00|4521.65|4521.05|4521.53|4520.93|4521.65|4521.05|4521.53|4520.93|9
1649213530000|2022-04-06 02:52:10|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|12
1649213550000|2022-04-06 02:52:30|||||||||1
1649213560000|2022-04-06 02:52:40|4521.03|4520.43|4521.28|4520.68|4521.28|4520.68|4521.03|4520.43|27
1649213570000|2022-04-06 02:52:50|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|8
1649213580000|2022-04-06 02:53:00|||||||||7
1649213590000|2022-04-06 02:53:10|||||||||2
1649213610000|2022-04-06 02:53:30|||||||||2
1649213620000|2022-04-06 02:53:40|4521.65|4521.05|4521.53|4520.93|4521.78|4521.18|4521.53|4520.93|23
1649213640000|2022-04-06 02:54:00|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|10
1649213650000|2022-04-06 02:54:10|4521.9|4521.3|4522.03|4521.43|4522.03|4521.43|4521.9|4521.3|26
1649213660000|2022-04-06 02:54:20|||||||||3
1649213670000|2022-04-06 02:54:30|||||||||3
1649213700000|2022-04-06 02:55:00|||||||||13
1649213710000|2022-04-06 02:55:10|||||||||14
1649213720000|2022-04-06 02:55:20|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|24
1649213730000|2022-04-06 02:55:30|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|13
1649213740000|2022-04-06 02:55:40|4522.15|4521.55|4522.03|4521.43|4522.28|4521.68|4522.03|4521.43|25
1649213750000|2022-04-06 02:55:50|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|6
1649213760000|2022-04-06 02:56:00|4521.9|4521.3|4521.78|4521.18|4521.9|4521.3|4521.78|4521.18|3
1649213770000|2022-04-06 02:56:10|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|4
1649213780000|2022-04-06 02:56:20|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|11
1649213790000|2022-04-06 02:56:30|4521.53|4520.93|4521.78|4521.18|4521.78|4521.18|4521.53|4520.93|16
1649213800000|2022-04-06 02:56:40|4521.9|4521.3|4522.03|4521.43|4522.03|4521.43|4521.9|4521.3|3
1649213810000|2022-04-06 02:56:50|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|7
1649213820000|2022-04-06 02:57:00|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|12
1649213830000|2022-04-06 02:57:10|4521.65|4521.05|4521.78|4521.18|4521.78|4521.18|4521.53|4520.93|23
1649213840000|2022-04-06 02:57:20|4521.65|4521.05|4521.65|4521.05|4521.65|4521.05|4521.65|4521.05|4
1649213850000|2022-04-06 02:57:30|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|0
1649213870000|2022-04-06 02:57:50|||||||||4
1649213880000|2022-04-06 02:58:00|4521.9|4521.3|4521.78|4521.18|4521.9|4521.3|4521.78|4521.18|28
1649213890000|2022-04-06 02:58:10|4521.9|4521.3|4521.78|4521.18|4521.9|4521.3|4521.78|4521.18|2
1649213920000|2022-04-06 02:58:40|||||||||3
1649213930000|2022-04-06 02:58:50|||||||||2
1649213940000|2022-04-06 02:59:00|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|20
1649213960000|2022-04-06 02:59:20|4521.9|4521.3|4522.03|4521.43|4522.03|4521.43|4521.78|4521.18|69
1649213980000|2022-04-06 02:59:40|||||||||5
1649213990000|2022-04-06 02:59:50|||||||||4
1649214000000|2022-04-06 03:00:00|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|48
1649214020000|2022-04-06 03:00:20|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|17
1649214030000|2022-04-06 03:00:30|||||||||15
1649214040000|2022-04-06 03:00:40|||||||||26
1649214050000|2022-04-06 03:00:50|4522.15|4521.55|4522.15|4521.55|4522.28|4521.68|4522.03|4521.43|21
1649214060000|2022-04-06 03:01:00|4522.03|4521.43|4522.03|4521.43|4522.28|4521.68|4522.03|4521.43|36
1649214070000|2022-04-06 03:01:10|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|8
1649214080000|2022-04-06 03:01:20|4522.53|4521.93|4522.28|4521.68|4522.53|4521.93|4522.28|4521.68|18
1649214090000|2022-04-06 03:01:30|4522.4|4521.8|4522.53|4521.93|4522.53|4521.93|4522.4|4521.8|13
1649214100000|2022-04-06 03:01:40|4522.28|4521.68|4522.53|4521.93|4522.53|4521.93|4522.28|4521.68|28
1649214110000|2022-04-06 03:01:50|4522.65|4522.05|4522.53|4521.93|4522.65|4522.05|4522.53|4521.93|28
1649214120000|2022-04-06 03:02:00|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|36
1649214130000|2022-04-06 03:02:10|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|8
1649214140000|2022-04-06 03:02:20|||||||||7
1649214150000|2022-04-06 03:02:30|4522.78|4522.18|4523.03|4522.43|4523.03|4522.43|4522.78|4522.18|88
1649214160000|2022-04-06 03:02:40|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|24
1649214170000|2022-04-06 03:02:50|||||||||4
1649214180000|2022-04-06 03:03:00|4523.03|4522.43|4523.03|4522.43|4523.03|4522.43|4523.03|4522.43|18
1649214190000|2022-04-06 03:03:10|||||||||14
1649214200000|2022-04-06 03:03:20|||||||||1
1649214210000|2022-04-06 03:03:30|||||||||1
1649214230000|2022-04-06 03:03:50|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|4523.03|4522.43|27
1649214240000|2022-04-06 03:04:00|4523.03|4522.43|4523.03|4522.43|4523.03|4522.43|4523.03|4522.43|6
1649214250000|2022-04-06 03:04:10|4522.9|4522.3|4522.78|4522.18|4522.9|4522.3|4522.78|4522.18|6
1649214260000|2022-04-06 03:04:20|4522.65|4522.05|4522.53|4521.93|4522.78|4522.18|4522.53|4521.93|39
1649214270000|2022-04-06 03:04:30|4522.4|4521.8|4522.28|4521.68|4522.4|4521.8|4522.28|4521.68|14
1649214280000|2022-04-06 03:04:40|4522.4|4521.8|4522.28|4521.68|4522.4|4521.8|4522.28|4521.68|16
1649214290000|2022-04-06 03:04:50|||||||||1
1649214300000|2022-04-06 03:05:00|4522.4|4521.8|4522.28|4521.68|4522.4|4521.8|4522.28|4521.68|18
1649214310000|2022-04-06 03:05:10|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|22
1649214320000|2022-04-06 03:05:20|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|13
1649214330000|2022-04-06 03:05:30|||||||||13
1649214350000|2022-04-06 03:05:50|||||||||2
1649214360000|2022-04-06 03:06:00|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|16
1649214370000|2022-04-06 03:06:10|4522.15|4521.55|4522.28|4521.68|4522.28|4521.68|4522.03|4521.43|12
1649214390000|2022-04-06 03:06:30|4522.15|4521.55|4522.03|4521.43|4522.15|4521.55|4522.03|4521.43|9
1649214420000|2022-04-06 03:07:00|4522.28|4521.68|4522.03|4521.43|4522.28|4521.68|4522.03|4521.43|22
1649214430000|2022-04-06 03:07:10|4522.15|4521.55|4522.03|4521.43|4522.15|4521.55|4522.03|4521.43|10
1649214440000|2022-04-06 03:07:20|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4
1649214450000|2022-04-06 03:07:30|||||||||1
1649214470000|2022-04-06 03:07:50|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|16
1649214480000|2022-04-06 03:08:00|||||||||6
1649214490000|2022-04-06 03:08:10|4522.28|4521.68|4522.28|4521.68|4522.53|4521.93|4522.28|4521.68|7
1649214500000|2022-04-06 03:08:20|4522.4|4521.8|4522.28|4521.68|4522.53|4521.93|4522.28|4521.68|16
1649214510000|2022-04-06 03:08:30|4522.4|4521.8|4522.4|4521.8|4522.4|4521.8|4522.4|4521.8|9
1649214520000|2022-04-06 03:08:40|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|1
1649214530000|2022-04-06 03:08:50|4522.78|4522.18|4522.78|4522.18|4522.78|4522.18|4522.78|4522.18|5
1649214540000|2022-04-06 03:09:00|4523.03|4522.43|4523.03|4522.43|4523.03|4522.43|4523.03|4522.43|7
1649214550000|2022-04-06 03:09:10|||||||||6
1649214600000|2022-04-06 03:10:00|4523.28|4522.68|4523.28|4522.68|4523.78|4523.18|4523.28|4522.68|111
1649214610000|2022-04-06 03:10:10|4523.53|4522.93|4523.28|4522.68|4523.53|4522.93|4523.28|4522.68|17
1649214620000|2022-04-06 03:10:20|4523.53|4522.93|4523.28|4522.68|4523.53|4522.93|4523.28|4522.68|11
1649214640000|2022-04-06 03:10:40|4523.53|4522.93|4523.53|4522.93|4523.53|4522.93|4523.53|4522.93|12
1649214650000|2022-04-06 03:10:50|4523.28|4522.68|4523.53|4522.93|4523.53|4522.93|4523.28|4522.68|6
1649214660000|2022-04-06 03:11:00|4523.28|4522.68|4523.4|4522.8|4523.4|4522.8|4523.28|4522.68|10
1649214670000|2022-04-06 03:11:10|4523.53|4522.93|4523.28|4522.68|4523.53|4522.93|4523.28|4522.68|9
1649214680000|2022-04-06 03:11:20|||||||||13
1649214700000|2022-04-06 03:11:40|4523.03|4522.43|4523.15|4522.55|4523.28|4522.68|4523.03|4522.43|25
1649214710000|2022-04-06 03:11:50|4523.03|4522.43|4522.78|4522.18|4523.03|4522.43|4522.78|4522.18|16
1649214720000|2022-04-06 03:12:00|4522.9|4522.3|4522.65|4522.05|4522.9|4522.3|4522.53|4521.93|20
1649214730000|2022-04-06 03:12:10|4522.78|4522.18|4522.28|4521.68|4522.78|4522.18|4522.28|4521.68|22
1649214740000|2022-04-06 03:12:20|4522.4|4521.8|4522.53|4521.93|4522.53|4521.93|4522.28|4521.68|26
1649214750000|2022-04-06 03:12:30|4522.78|4522.18|4522.78|4522.18|4522.78|4522.18|4522.53|4521.93|21
1649214760000|2022-04-06 03:12:40|4522.53|4521.93|4522.53|4521.93|4522.78|4522.18|4522.53|4521.93|16
1649214770000|2022-04-06 03:12:50|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|35
1649214780000|2022-04-06 03:13:00|||||||||4
1649214790000|2022-04-06 03:13:10|4522.53|4521.93|4522.28|4521.68|4522.53|4521.93|4522.28|4521.68|9
1649214800000|2022-04-06 03:13:20|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|4521.78|4521.18|29
1649214810000|2022-04-06 03:13:30|||||||||2
1649214820000|2022-04-06 03:13:40|||||||||23
1649214840000|2022-04-06 03:14:00|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|17
1649214850000|2022-04-06 03:14:10|||||||||5
1649214860000|2022-04-06 03:14:20|4522.4|4521.8|4522.53|4521.93|4522.78|4522.18|4522.4|4521.8|30
1649214880000|2022-04-06 03:14:40|||||||||6
1649214900000|2022-04-06 03:15:00|||||||||16
1649214910000|2022-04-06 03:15:10|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|9
1649214920000|2022-04-06 03:15:20|4522.53|4521.93|4522.28|4521.68|4522.53|4521.93|4522.28|4521.68|9
1649214930000|2022-04-06 03:15:30|4522.4|4521.8|4522.53|4521.93|4522.53|4521.93|4522.28|4521.68|11
1649214940000|2022-04-06 03:15:40|||||||||2
1649214960000|2022-04-06 03:16:00|4522.65|4522.05|4522.65|4522.05|4522.78|4522.18|4522.53|4521.93|26
1649214970000|2022-04-06 03:16:10|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|1
1649214980000|2022-04-06 03:16:20|4522.28|4521.68|4522.03|4521.43|4522.28|4521.68|4522.03|4521.43|6
1649214990000|2022-04-06 03:16:30|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4
1649215000000|2022-04-06 03:16:40|||||||||1
1649215010000|2022-04-06 03:16:50|||||||||2
1649215030000|2022-04-06 03:17:10|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|4522.28|4521.68|10
1649215050000|2022-04-06 03:17:30|||||||||1
1649215070000|2022-04-06 03:17:50|4522.78|4522.18|4522.53|4521.93|4522.78|4522.18|4522.53|4521.93|14
1649215080000|2022-04-06 03:18:00|4522.28|4521.68|4522.53|4521.93|4522.53|4521.93|4522.28|4521.68|5
1649215090000|2022-04-06 03:18:10|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4522.15|4521.55|9
1649215100000|2022-04-06 03:18:20|4522.15|4521.55|4522.15|4521.55|4522.28|4521.68|4522.03|4521.43|12
1649215110000|2022-04-06 03:18:30|4522.28|4521.68|4522.03|4521.43|4522.28|4521.68|4522.03|4521.43|4
1649215120000|2022-04-06 03:18:40|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|10
1649215130000|2022-04-06 03:18:50|||||||||2
1649215140000|2022-04-06 03:19:00|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|9
1649215190000|2022-04-06 03:19:50|4522.78|4522.18|4522.53|4521.93|4522.78|4522.18|4522.53|4521.93|12
1649215210000|2022-04-06 03:20:10|4522.4|4521.8|4522.28|4521.68|4522.4|4521.8|4522.28|4521.68|8
1649215220000|2022-04-06 03:20:20|4522.15|4521.55|4522.28|4521.68|4522.28|4521.68|4522.03|4521.43|10
1649215230000|2022-04-06 03:20:30|||||||||3
1649215260000|2022-04-06 03:21:00|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|16
1649215270000|2022-04-06 03:21:10|4521.9|4521.3|4521.9|4521.3|4521.9|4521.3|4521.9|4521.3|26
1649215280000|2022-04-06 03:21:20|4521.78|4521.18|4522.03|4521.43|4522.28|4521.68|4521.78|4521.18|18
1649215300000|2022-04-06 03:21:40|||||||||14
1649215320000|2022-04-06 03:22:00|4521.9|4521.3|4521.9|4521.3|4521.9|4521.3|4521.9|4521.3|10
1649215330000|2022-04-06 03:22:10|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|4521.9|4521.3|0
1649215340000|2022-04-06 03:22:20|||||||||2
1649215360000|2022-04-06 03:22:40|4521.78|4521.18|4521.9|4521.3|4521.9|4521.3|4521.78|4521.18|9
1649215370000|2022-04-06 03:22:50|4521.78|4521.18|4521.53|4520.93|4521.78|4521.18|4521.53|4520.93|25
1649215380000|2022-04-06 03:23:00|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.53|4520.93|48
1649215390000|2022-04-06 03:23:10|4521.65|4521.05|4521.78|4521.18|4521.78|4521.18|4521.53|4520.93|8
1649215400000|2022-04-06 03:23:20|4521.65|4521.05|4521.65|4521.05|4521.78|4521.18|4521.65|4521.05|5
1649215410000|2022-04-06 03:23:30|4521.78|4521.18|4521.65|4521.05|4521.78|4521.18|4521.65|4521.05|0
1649215420000|2022-04-06 03:23:40|4521.78|4521.18|4521.53|4520.93|4521.78|4521.18|4521.53|4520.93|1
1649215430000|2022-04-06 03:23:50|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|10
1649215440000|2022-04-06 03:24:00|4521.65|4521.05|4521.53|4520.93|4521.65|4521.05|4521.53|4520.93|10
1649215450000|2022-04-06 03:24:10|4521.65|4521.05|4521.53|4520.93|4521.65|4521.05|4521.53|4520.93|3
1649215460000|2022-04-06 03:24:20|||||||||6
1649215470000|2022-04-06 03:24:30|||||||||5
1649215490000|2022-04-06 03:24:50|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|40
1649215500000|2022-04-06 03:25:00|4521.03|4520.43|4521.03|4520.43|4521.03|4520.43|4521.03|4520.43|10
1649215510000|2022-04-06 03:25:10|4521.28|4520.68|4521.03|4520.43|4521.28|4520.68|4521.03|4520.43|19
1649215520000|2022-04-06 03:25:20|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|4521.15|4520.55|29
1649215540000|2022-04-06 03:25:40|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|9
1649215550000|2022-04-06 03:25:50|||||||||6
1649215570000|2022-04-06 03:26:10|4521.4|4520.8|4521.28|4520.68|4521.4|4520.8|4521.28|4520.68|17
1649215580000|2022-04-06 03:26:20|4521.4|4520.8|4521.53|4520.93|4521.53|4520.93|4521.4|4520.8|2
1649215600000|2022-04-06 03:26:40|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|10
1649215610000|2022-04-06 03:26:50|||||||||9
1649215650000|2022-04-06 03:27:30|||||||||13
1649215660000|2022-04-06 03:27:40|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|4521.9|4521.3|10
1649215670000|2022-04-06 03:27:50|||||||||12
1649215710000|2022-04-06 03:28:30|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|17
1649215730000|2022-04-06 03:28:50|||||||||9
1649215740000|2022-04-06 03:29:00|4521.65|4521.05|4521.65|4521.05|4521.78|4521.18|4521.65|4521.05|6
1649215750000|2022-04-06 03:29:10|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|0
1649215760000|2022-04-06 03:29:20|4521.65|4521.05|4521.78|4521.18|4522.03|4521.43|4521.65|4521.05|12
1649215770000|2022-04-06 03:29:30|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|4521.9|4521.3|8
1649215780000|2022-04-06 03:29:40|4521.78|4521.18|4522.03|4521.43|4522.03|4521.43|4521.78|4521.18|14
1649215790000|2022-04-06 03:29:50|4521.9|4521.3|4521.78|4521.18|4522.03|4521.43|4521.78|4521.18|5
1649215800000|2022-04-06 03:30:00|4521.53|4520.93|4521.78|4521.18|4522.03|4521.43|4521.53|4520.93|31
1649215820000|2022-04-06 03:30:20|||||||||12
1649215830000|2022-04-06 03:30:30|4521.65|4521.05|4521.78|4521.18|4521.78|4521.18|4521.65|4521.05|0
1649215850000|2022-04-06 03:30:50|4521.53|4520.93|4521.03|4520.43|4521.53|4520.93|4521.03|4520.43|64
1649215860000|2022-04-06 03:31:00|4521.15|4520.55|4521.03|4520.43|4521.28|4520.68|4521.03|4520.43|8
1649215870000|2022-04-06 03:31:10|||||||||6
1649215890000|2022-04-06 03:31:30|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|20
1649215900000|2022-04-06 03:31:40|4521.03|4520.43|4521.53|4520.93|4521.53|4520.93|4521.03|4520.43|19
1649215920000|2022-04-06 03:32:00|4521.78|4521.18|4521.53|4520.93|4521.78|4521.18|4521.53|4520.93|19
1649215930000|2022-04-06 03:32:10|4521.65|4521.05|4521.53|4520.93|4521.65|4521.05|4521.53|4520.93|13
1649215940000|2022-04-06 03:32:20|||||||||1
1649215950000|2022-04-06 03:32:30|||||||||2
1649215960000|2022-04-06 03:32:40|4521.28|4520.68|4521.28|4520.68|4521.53|4520.93|4521.28|4520.68|15
1649215970000|2022-04-06 03:32:50|4521.4|4520.8|4521.28|4520.68|4521.4|4520.8|4521.28|4520.68|0
1649216000000|2022-04-06 03:33:20|||||||||17
1649216010000|2022-04-06 03:33:30|||||||||2
1649216020000|2022-04-06 03:33:40|4521.4|4520.8|4521.4|4520.8|4521.53|4520.93|4521.28|4520.68|20
1649216030000|2022-04-06 03:33:50|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|4521.28|4520.68|4
1649216040000|2022-04-06 03:34:00|4521.03|4520.43|4521.28|4520.68|4521.28|4520.68|4521.03|4520.43|10
1649216070000|2022-04-06 03:34:30|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|17
1649216080000|2022-04-06 03:34:40|||||||||5
1649216090000|2022-04-06 03:34:50|4521.65|4521.05|4521.53|4520.93|4521.65|4521.05|4521.53|4520.93|10
1649216100000|2022-04-06 03:35:00|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|21
1649216110000|2022-04-06 03:35:10|4521.65|4521.05|4521.53|4520.93|4521.65|4521.05|4521.53|4520.93|11
1649216150000|2022-04-06 03:35:50|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|21
1649216160000|2022-04-06 03:36:00|4521.53|4520.93|4521.53|4520.93|4521.78|4521.18|4521.53|4520.93|19
1649216170000|2022-04-06 03:36:10|||||||||1
1649216180000|2022-04-06 03:36:20|4521.4|4520.8|4521.53|4520.93|4521.53|4520.93|4521.28|4520.68|19
1649216210000|2022-04-06 03:36:50|||||||||8
1649216220000|2022-04-06 03:37:00|4521.28|4520.68|4521.03|4520.43|4521.28|4520.68|4521.03|4520.43|42
1649216240000|2022-04-06 03:37:20|4521.15|4520.55|4521.03|4520.43|4521.28|4520.68|4521.03|4520.43|8
1649216250000|2022-04-06 03:37:30|4521.15|4520.55|4520.53|4519.93|4521.15|4520.55|4520.53|4519.93|147
1649216260000|2022-04-06 03:37:40|4520.78|4520.18|4520.78|4520.18|4520.78|4520.18|4520.78|4520.18|14
1649216270000|2022-04-06 03:37:50|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|8
1649216280000|2022-04-06 03:38:00|||||||||2
1649216290000|2022-04-06 03:38:10|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|26
1649216300000|2022-04-06 03:38:20|||||||||4
1649216310000|2022-04-06 03:38:30|4520.03|4519.43|4520.03|4519.43|4520.03|4519.43|4520.03|4519.43|19
1649216320000|2022-04-06 03:38:40|4520.15|4519.55|4520.28|4519.68|4520.53|4519.93|4520.15|4519.55|29
1649216330000|2022-04-06 03:38:50|4520.15|4519.55|4520.03|4519.43|4520.15|4519.55|4520.03|4519.43|29
1649216340000|2022-04-06 03:39:00|||||||||1
1649216350000|2022-04-06 03:39:10|4520.28|4519.68|4520.4|4519.8|4520.53|4519.93|4520.28|4519.68|36
1649216360000|2022-04-06 03:39:20|4520.53|4519.93|4520.53|4519.93|4520.78|4520.18|4520.53|4519.93|16
1649216370000|2022-04-06 03:39:30|4520.65|4520.05|4520.78|4520.18|4520.78|4520.18|4520.53|4519.93|18
1649216380000|2022-04-06 03:39:40|4521.03|4520.43|4520.78|4520.18|4521.03|4520.43|4520.78|4520.18|36
1649216400000|2022-04-06 03:40:00|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|7
1649216410000|2022-04-06 03:40:10|4520.65|4520.05|4520.78|4520.18|4520.78|4520.18|4520.53|4519.93|15
1649216430000|2022-04-06 03:40:30|4520.53|4519.93|4520.53|4519.93|4520.65|4520.05|4520.53|4519.93|8
1649216440000|2022-04-06 03:40:40|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|7
1649216450000|2022-04-06 03:40:50|4520.15|4519.55|4520.28|4519.68|4520.28|4519.68|4520.03|4519.43|5
1649216460000|2022-04-06 03:41:00|4520.03|4519.43|4520.03|4519.43|4520.03|4519.43|4520.03|4519.43|16
1649216470000|2022-04-06 03:41:10|4520.15|4519.55|4520.28|4519.68|4520.28|4519.68|4520.15|4519.55|12
1649216480000|2022-04-06 03:41:20|4520.03|4519.43|4519.78|4519.18|4520.03|4519.43|4519.78|4519.18|29
1649216490000|2022-04-06 03:41:30|4519.53|4518.93|4519.53|4518.93|4519.53|4518.93|4519.53|4518.93|20
1649216500000|2022-04-06 03:41:40|||||||||10
1649216510000|2022-04-06 03:41:50|4519.28|4518.68|4519.28|4518.68|4519.28|4518.68|4519.28|4518.68|37
1649216520000|2022-04-06 03:42:00|4519.4|4518.8|4519.28|4518.68|4519.53|4518.93|4519.28|4518.68|15
1649216530000|2022-04-06 03:42:10|4519.53|4518.93|4519.53|4518.93|4519.53|4518.93|4519.53|4518.93|3
1649216540000|2022-04-06 03:42:20|4519.4|4518.8|4519.4|4518.8|4519.53|4518.93|4519.28|4518.68|27
1649216550000|2022-04-06 03:42:30|4519.28|4518.68|4519.53|4518.93|4519.53|4518.93|4519.28|4518.68|5
1649216560000|2022-04-06 03:42:40|||||||||7
1649216580000|2022-04-06 03:43:00|||||||||2
1649216600000|2022-04-06 03:43:20|4519.4|4518.8|4519.53|4518.93|4519.53|4518.93|4519.28|4518.68|5
1649216630000|2022-04-06 03:43:50|4519.28|4518.68|4519.28|4518.68|4519.28|4518.68|4519.28|4518.68|14
1649216660000|2022-04-06 03:44:20|4519.53|4518.93|4519.53|4518.93|4519.53|4518.93|4519.53|4518.93|23
1649216670000|2022-04-06 03:44:30|||||||||11
1649216680000|2022-04-06 03:44:40|||||||||1
1649216690000|2022-04-06 03:44:50|4519.28|4518.68|4519.28|4518.68|4519.53|4518.93|4519.28|4518.68|18
1649216700000|2022-04-06 03:45:00|4519.53|4518.93|4518.78|4518.18|4519.53|4518.93|4518.78|4518.18|100
1649216710000|2022-04-06 03:45:10|||||||||1
1649216720000|2022-04-06 03:45:20|||||||||29
1649216730000|2022-04-06 03:45:30|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|15
1649216740000|2022-04-06 03:45:40|4518.65|4518.05|4518.53|4517.93|4518.78|4518.18|4518.53|4517.93|13
1649216750000|2022-04-06 03:45:50|||||||||8
1649216760000|2022-04-06 03:46:00|4518.78|4518.18|4518.78|4518.18|4518.78|4518.18|4518.78|4518.18|28
1649216770000|2022-04-06 03:46:10|||||||||2
1649216780000|2022-04-06 03:46:20|||||||||3
1649216800000|2022-04-06 03:46:40|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|66
1649216810000|2022-04-06 03:46:50|||||||||15
1649216820000|2022-04-06 03:47:00|||||||||4
1649216840000|2022-04-06 03:47:20|||||||||17
1649216850000|2022-04-06 03:47:30|4518.78|4518.18|4518.78|4518.18|4518.78|4518.18|4518.78|4518.18|28
1649216860000|2022-04-06 03:47:40|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|4518.53|4517.93|13
1649216870000|2022-04-06 03:47:50|||||||||1
1649216880000|2022-04-06 03:48:00|4518.78|4518.18|4518.78|4518.18|4518.78|4518.18|4518.78|4518.18|24
1649216900000|2022-04-06 03:48:20|||||||||5
1649216910000|2022-04-06 03:48:30|||||||||8
1649216930000|2022-04-06 03:48:50|||||||||5
1649216940000|2022-04-06 03:49:00|4519.03|4518.43|4518.78|4518.18|4519.03|4518.43|4518.78|4518.18|15
1649216950000|2022-04-06 03:49:10|||||||||2
1649216980000|2022-04-06 03:49:40|4519.03|4518.43|4519.03|4518.43|4519.03|4518.43|4519.03|4518.43|34
1649216990000|2022-04-06 03:49:50|||||||||1
1649217000000|2022-04-06 03:50:00|4519.28|4518.68|4519.03|4518.43|4519.28|4518.68|4519.03|4518.43|39
1649217010000|2022-04-06 03:50:10|4519.15|4518.55|4519.28|4518.68|4519.28|4518.68|4519.15|4518.55|10
1649217020000|2022-04-06 03:50:20|4519.03|4518.43|4519.28|4518.68|4519.28|4518.68|4519.03|4518.43|12
1649217040000|2022-04-06 03:50:40|||||||||1
1649217050000|2022-04-06 03:50:50|||||||||3
1649217060000|2022-04-06 03:51:00|||||||||1
1649217080000|2022-04-06 03:51:20|||||||||9
1649217090000|2022-04-06 03:51:30|4519.03|4518.43|4519.03|4518.43|4519.03|4518.43|4519.03|4518.43|51
1649217110000|2022-04-06 03:51:50|||||||||27
1649217120000|2022-04-06 03:52:00|4519.15|4518.55|4519.28|4518.68|4519.28|4518.68|4519.15|4518.55|26
1649217150000|2022-04-06 03:52:30|4519.78|4519.18|4519.78|4519.18|4519.78|4519.18|4519.78|4519.18|59
1649217160000|2022-04-06 03:52:40|4520.03|4519.43|4520.03|4519.43|4520.03|4519.43|4520.03|4519.43|23
1649217170000|2022-04-06 03:52:50|||||||||4
1649217180000|2022-04-06 03:53:00|4520.28|4519.68|4520.28|4519.68|4520.53|4519.93|4520.28|4519.68|50
1649217190000|2022-04-06 03:53:10|4520.03|4519.43|4520.03|4519.43|4520.28|4519.68|4520.03|4519.43|9
1649217210000|2022-04-06 03:53:30|||||||||14
1649217220000|2022-04-06 03:53:40|||||||||3
1649217230000|2022-04-06 03:53:50|4520.28|4519.68|4520.03|4519.43|4520.28|4519.68|4520.03|4519.43|11
1649217240000|2022-04-06 03:54:00|4520.15|4519.55|4520.53|4519.93|4520.53|4519.93|4520.15|4519.55|34
1649217250000|2022-04-06 03:54:10|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|13
1649217270000|2022-04-06 03:54:30|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|4520.53|4519.93|35
1649217280000|2022-04-06 03:54:40|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|4520.28|4519.68|20
1649217290000|2022-04-06 03:54:50|||||||||7
1649217310000|2022-04-06 03:55:10|||||||||10
1649217320000|2022-04-06 03:55:20|4520.15|4519.55|4520.03|4519.43|4520.15|4519.55|4520.03|4519.43|13
1649217340000|2022-04-06 03:55:40|4519.9|4519.3|4520.03|4519.43|4520.03|4519.43|4519.9|4519.3|2
1649217350000|2022-04-06 03:55:50|4519.78|4519.18|4519.53|4518.93|4519.78|4519.18|4519.53|4518.93|21
1649217360000|2022-04-06 03:56:00|4519.65|4519.05|4519.53|4518.93|4519.65|4519.05|4519.53|4518.93|23
1649217380000|2022-04-06 03:56:20|4519.78|4519.18|4519.53|4518.93|4519.78|4519.18|4519.53|4518.93|6
1649217390000|2022-04-06 03:56:30|||||||||4
1649217400000|2022-04-06 03:56:40|4519.4|4518.8|4519.28|4518.68|4519.4|4518.8|4519.28|4518.68|11
1649217460000|2022-04-06 03:57:40|4519.53|4518.93|4519.78|4519.18|4519.78|4519.18|4519.53|4518.93|31
1649217470000|2022-04-06 03:57:50|||||||||5
1649217480000|2022-04-06 03:58:00|4519.53|4518.93|4519.53|4518.93|4519.78|4519.18|4519.53|4518.93|14
1649217490000|2022-04-06 03:58:10|4519.65|4519.05|4519.78|4519.18|4519.78|4519.18|4519.53|4518.93|14
1649217500000|2022-04-06 03:58:20|4520.03|4519.43|4519.78|4519.18|4520.03|4519.43|4519.65|4519.05|45
1649217510000|2022-04-06 03:58:30|4519.65|4519.05|4519.78|4519.18|4519.9|4519.3|4519.65|4519.05|10
1649217520000|2022-04-06 03:58:40|4520.03|4519.43|4520.15|4519.55|4520.28|4519.68|4520.03|4519.43|37
1649217530000|2022-04-06 03:58:50|4520.03|4519.43|4520.28|4519.68|4520.28|4519.68|4520.03|4519.43|4
1649217550000|2022-04-06 03:59:10|4520.4|4519.8|4520.4|4519.8|4520.4|4519.8|4520.28|4519.68|36
1649217560000|2022-04-06 03:59:20|4520.28|4519.68|4520.4|4519.8|4520.53|4519.93|4520.28|4519.68|11
1649217570000|2022-04-06 03:59:30|4520.53|4519.93|4520.28|4519.68|4520.53|4519.93|4520.28|4519.68|10
1649217580000|2022-04-06 03:59:40|4520.4|4519.8|4520.53|4519.93|4520.53|4519.93|4520.4|4519.8|0
1649217590000|2022-04-06 03:59:50|||||||||7
1649217600000|2022-04-06 04:00:00|4520.78|4520.18|4520.78|4520.18|4520.78|4520.18|4520.78|4520.18|42
1649217610000|2022-04-06 04:00:10|4520.9|4520.3|4520.78|4520.18|4521.03|4520.43|4520.78|4520.18|24
1649217630000|2022-04-06 04:00:30|4521.03|4520.43|4521.03|4520.43|4521.03|4520.43|4521.03|4520.43|24
1649217640000|2022-04-06 04:00:40|||||||||18
1649217650000|2022-04-06 04:00:50|||||||||25
1649217660000|2022-04-06 04:01:00|||||||||7
1649217670000|2022-04-06 04:01:10|4520.9|4520.3|4521.03|4520.43|4521.03|4520.43|4520.9|4520.3|24
1649217680000|2022-04-06 04:01:20|4521.15|4520.55|4521.28|4520.68|4521.28|4520.68|4521.03|4520.43|11
1649217690000|2022-04-06 04:01:30|||||||||8
1649217700000|2022-04-06 04:01:40|||||||||27
1649217710000|2022-04-06 04:01:50|4521.03|4520.43|4521.03|4520.43|4521.03|4520.43|4521.03|4520.43|4
1649217720000|2022-04-06 04:02:00|4521.15|4520.55|4521.28|4520.68|4521.28|4520.68|4521.03|4520.43|6
1649217740000|2022-04-06 04:02:20|4521.4|4520.8|4521.28|4520.68|4521.53|4520.93|4521.28|4520.68|47
1649217760000|2022-04-06 04:02:40|||||||||16
1649217790000|2022-04-06 04:03:10|||||||||17
1649217800000|2022-04-06 04:03:20|||||||||6
1649217810000|2022-04-06 04:03:30|4521.4|4520.8|4521.03|4520.43|4521.53|4520.93|4521.03|4520.43|33
1649217840000|2022-04-06 04:04:00|||||||||56
1649217850000|2022-04-06 04:04:10|4520.9|4520.3|4521.03|4520.43|4521.03|4520.43|4520.78|4520.18|4
1649217870000|2022-04-06 04:04:30|4520.9|4520.3|4521.03|4520.43|4521.03|4520.43|4520.9|4520.3|8
1649217880000|2022-04-06 04:04:40|4521.15|4520.55|4521.28|4520.68|4521.28|4520.68|4521.03|4520.43|23
1649217900000|2022-04-06 04:05:00|4521.4|4520.8|4521.53|4520.93|4521.53|4520.93|4521.28|4520.68|12
1649217910000|2022-04-06 04:05:10|4521.4|4520.8|4521.4|4520.8|4521.4|4520.8|4521.28|4520.68|6
1649217920000|2022-04-06 04:05:20|4521.53|4520.93|4521.28|4520.68|4521.53|4520.93|4521.28|4520.68|10
1649217940000|2022-04-06 04:05:40|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|3
1649217950000|2022-04-06 04:05:50|||||||||2
1649217960000|2022-04-06 04:06:00|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|25
1649217970000|2022-04-06 04:06:10|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|9
1649217980000|2022-04-06 04:06:20|4521.65|4521.05|4521.78|4521.18|4521.78|4521.18|4521.65|4521.05|10
1649217990000|2022-04-06 04:06:30|4521.53|4520.93|4521.78|4521.18|4521.78|4521.18|4521.53|4520.93|19
1649218000000|2022-04-06 04:06:40|4521.65|4521.05|4521.78|4521.18|4521.78|4521.18|4521.65|4521.05|4
1649218030000|2022-04-06 04:07:10|4521.9|4521.3|4522.03|4521.43|4522.03|4521.43|4521.9|4521.3|43
1649218040000|2022-04-06 04:07:20|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|18
1649218050000|2022-04-06 04:07:30|||||||||5
1649218060000|2022-04-06 04:07:40|4522.15|4521.55|4522.03|4521.43|4522.28|4521.68|4522.03|4521.43|7
1649218070000|2022-04-06 04:07:50|4522.28|4521.68|4522.03|4521.43|4522.28|4521.68|4522.03|4521.43|40
1649218080000|2022-04-06 04:08:00|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4522.15|4521.55|13
1649218100000|2022-04-06 04:08:20|||||||||16
1649218120000|2022-04-06 04:08:40|4522.53|4521.93|4522.28|4521.68|4522.53|4521.93|4522.28|4521.68|24
1649218140000|2022-04-06 04:09:00|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|8
1649218170000|2022-04-06 04:09:30|||||||||8
1649218190000|2022-04-06 04:09:50|||||||||8
1649218200000|2022-04-06 04:10:00|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|5
1649218220000|2022-04-06 04:10:20|4522.53|4521.93|4522.28|4521.68|4522.53|4521.93|4522.28|4521.68|24
1649218230000|2022-04-06 04:10:30|||||||||7
1649218250000|2022-04-06 04:10:50|||||||||4
1649218260000|2022-04-06 04:11:00|||||||||8
1649218290000|2022-04-06 04:11:30|4522.53|4521.93|4522.78|4522.18|4522.78|4522.18|4522.53|4521.93|111
1649218300000|2022-04-06 04:11:40|||||||||4
1649218320000|2022-04-06 04:12:00|4523.03|4522.43|4523.03|4522.43|4523.03|4522.43|4523.03|4522.43|80
1649218330000|2022-04-06 04:12:10|||||||||5
1649218340000|2022-04-06 04:12:20|||||||||6
1649218350000|2022-04-06 04:12:30|4522.78|4522.18|4522.78|4522.18|4522.78|4522.18|4522.78|4522.18|10
1649218360000|2022-04-06 04:12:40|4522.9|4522.3|4522.78|4522.18|4523.03|4522.43|4522.78|4522.18|13
1649218380000|2022-04-06 04:13:00|||||||||2
1649218410000|2022-04-06 04:13:30|||||||||3
1649218440000|2022-04-06 04:14:00|||||||||27
1649218450000|2022-04-06 04:14:10|4522.53|4521.93|4522.78|4522.18|4522.78|4522.18|4522.53|4521.93|24
1649218470000|2022-04-06 04:14:30|4522.65|4522.05|4522.28|4521.68|4522.65|4522.05|4522.28|4521.68|34
1649218480000|2022-04-06 04:14:40|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|113
1649218490000|2022-04-06 04:14:50|||||||||1
1649218500000|2022-04-06 04:15:00|4522.78|4522.18|4523.78|4523.18|4523.78|4523.18|4522.78|4522.18|142
1649218510000|2022-04-06 04:15:10|4524.03|4523.43|4524.53|4523.93|4524.53|4523.93|4524.03|4523.43|89
1649218520000|2022-04-06 04:15:20|4524.78|4524.18|4524.53|4523.93|4524.78|4524.18|4524.53|4523.93|78
1649218530000|2022-04-06 04:15:30|4524.4|4523.8|4524.53|4523.93|4524.53|4523.93|4524.4|4523.8|4
1649218540000|2022-04-06 04:15:40|||||||||5
1649218550000|2022-04-06 04:15:50|4524.28|4523.68|4524.03|4523.43|4524.28|4523.68|4524.03|4523.43|10
1649218560000|2022-04-06 04:16:00|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|14
1649218570000|2022-04-06 04:16:10|4524.53|4523.93|4524.78|4524.18|4524.78|4524.18|4524.53|4523.93|28
1649218580000|2022-04-06 04:16:20|4524.53|4523.93|4524.53|4523.93|4524.53|4523.93|4524.53|4523.93|24
1649218590000|2022-04-06 04:16:30|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|28
1649218600000|2022-04-06 04:16:40|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|9
1649218610000|2022-04-06 04:16:50|||||||||2
1649218620000|2022-04-06 04:17:00|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|14
1649218630000|2022-04-06 04:17:10|4524.53|4523.93|4524.53|4523.93|4524.53|4523.93|4524.53|4523.93|10
1649218640000|2022-04-06 04:17:20|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|8
1649218650000|2022-04-06 04:17:30|4524.03|4523.43|4524.28|4523.68|4524.28|4523.68|4524.03|4523.43|11
1649218660000|2022-04-06 04:17:40|4524.53|4523.93|4524.53|4523.93|4524.53|4523.93|4524.53|4523.93|7
1649218670000|2022-04-06 04:17:50|4524.4|4523.8|4524.53|4523.93|4524.53|4523.93|4524.4|4523.8|6
1649218680000|2022-04-06 04:18:00|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|7
1649218690000|2022-04-06 04:18:10|||||||||2
1649218700000|2022-04-06 04:18:20|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|9
1649218710000|2022-04-06 04:18:30|4523.78|4523.18|4524.03|4523.43|4524.03|4523.43|4523.78|4523.18|37
1649218720000|2022-04-06 04:18:40|4523.78|4523.18|4524.03|4523.43|4524.03|4523.43|4523.78|4523.18|12
1649218730000|2022-04-06 04:18:50|4524.15|4523.55|4524.15|4523.55|4524.15|4523.55|4524.15|4523.55|15
1649218740000|2022-04-06 04:19:00|4524.03|4523.43|4524.28|4523.68|4524.28|4523.68|4524.03|4523.43|5
1649218750000|2022-04-06 04:19:10|4524.15|4523.55|4524.28|4523.68|4524.28|4523.68|4524.15|4523.55|9
1649218760000|2022-04-06 04:19:20|||||||||10
1649218780000|2022-04-06 04:19:40|||||||||7
1649218790000|2022-04-06 04:19:50|||||||||11
1649218800000|2022-04-06 04:20:00|4524.53|4523.93|4524.53|4523.93|4524.53|4523.93|4524.53|4523.93|38
1649218810000|2022-04-06 04:20:10|||||||||6
1649218830000|2022-04-06 04:20:30|4524.4|4523.8|4524.28|4523.68|4524.4|4523.8|4524.28|4523.68|12
1649218840000|2022-04-06 04:20:40|||||||||17
1649218850000|2022-04-06 04:20:50|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|13
1649218860000|2022-04-06 04:21:00|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|14
1649218870000|2022-04-06 04:21:10|4524.53|4523.93|4524.28|4523.68|4524.53|4523.93|4524.28|4523.68|59
1649218880000|2022-04-06 04:21:20|||||||||8
1649218890000|2022-04-06 04:21:30|||||||||65
1649218930000|2022-04-06 04:22:10|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|8
1649218980000|2022-04-06 04:23:00|4524.28|4523.68|4524.28|4523.68|4524.53|4523.93|4524.28|4523.68|52
1649218990000|2022-04-06 04:23:10|4524.53|4523.93|4524.53|4523.93|4524.53|4523.93|4524.53|4523.93|5
1649219020000|2022-04-06 04:23:40|||||||||5
1649219030000|2022-04-06 04:23:50|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|15
1649219040000|2022-04-06 04:24:00|4524.53|4523.93|4524.28|4523.68|4524.53|4523.93|4524.28|4523.68|9
1649219060000|2022-04-06 04:24:20|||||||||2
1649219080000|2022-04-06 04:24:40|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|13
1649219140000|2022-04-06 04:25:40|||||||||5
1649219160000|2022-04-06 04:26:00|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|31
1649219170000|2022-04-06 04:26:10|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|15
1649219180000|2022-04-06 04:26:20|4524.28|4523.68|4524.53|4523.93|4524.53|4523.93|4524.28|4523.68|36
1649219190000|2022-04-06 04:26:30|4524.28|4523.68|4524.28|4523.68|4524.53|4523.93|4524.28|4523.68|9
1649219210000|2022-04-06 04:26:50|||||||||5
1649219220000|2022-04-06 04:27:00|4524.15|4523.55|4524.28|4523.68|4524.28|4523.68|4524.15|4523.55|12
1649219230000|2022-04-06 04:27:10|4524.15|4523.55|4524.03|4523.43|4524.28|4523.68|4524.03|4523.43|5
1649219240000|2022-04-06 04:27:20|||||||||2
1649219250000|2022-04-06 04:27:30|4523.78|4523.18|4523.78|4523.18|4523.78|4523.18|4523.78|4523.18|23
1649219260000|2022-04-06 04:27:40|||||||||1
1649219270000|2022-04-06 04:27:50|||||||||12
1649219280000|2022-04-06 04:28:00|||||||||5
1649219290000|2022-04-06 04:28:10|||||||||3
1649219300000|2022-04-06 04:28:20|4523.65|4523.05|4523.53|4522.93|4523.65|4523.05|4523.53|4522.93|4
1649219310000|2022-04-06 04:28:30|4523.78|4523.18|4523.78|4523.18|4523.78|4523.18|4523.53|4522.93|13
1649219320000|2022-04-06 04:28:40|4523.53|4522.93|4523.78|4523.18|4523.78|4523.18|4523.53|4522.93|3
1649219330000|2022-04-06 04:28:50|4523.65|4523.05|4523.53|4522.93|4523.78|4523.18|4523.53|4522.93|7
1649219340000|2022-04-06 04:29:00|4523.65|4523.05|4523.53|4522.93|4523.65|4523.05|4523.53|4522.93|11
1649219370000|2022-04-06 04:29:30|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|18
1649219380000|2022-04-06 04:29:40|||||||||1
1649219400000|2022-04-06 04:30:00|4523.15|4522.55|4523.28|4522.68|4523.28|4522.68|4523.15|4522.55|8
1649219410000|2022-04-06 04:30:10|4523.53|4522.93|4523.53|4522.93|4523.53|4522.93|4523.53|4522.93|15
1649219430000|2022-04-06 04:30:30|4523.4|4522.8|4523.28|4522.68|4523.4|4522.8|4523.28|4522.68|4
1649219440000|2022-04-06 04:30:40|||||||||5
1649219450000|2022-04-06 04:30:50|4523.15|4522.55|4523.03|4522.43|4523.15|4522.55|4523.03|4522.43|23
1649219480000|2022-04-06 04:31:20|4523.15|4522.55|4523.03|4522.43|4523.15|4522.55|4523.03|4522.43|33
1649219490000|2022-04-06 04:31:30|||||||||5
1649219500000|2022-04-06 04:31:40|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|16
1649219510000|2022-04-06 04:31:50|4523.15|4522.55|4523.28|4522.68|4523.28|4522.68|4523.15|4522.55|23
1649219520000|2022-04-06 04:32:00|4523.15|4522.55|4523.03|4522.43|4523.28|4522.68|4523.03|4522.43|6
1649219540000|2022-04-06 04:32:20|||||||||3
1649219560000|2022-04-06 04:32:40|||||||||22
1649219570000|2022-04-06 04:32:50|||||||||2
1649219590000|2022-04-06 04:33:10|||||||||2
1649219630000|2022-04-06 04:33:50|4522.53|4521.93|4522.28|4521.68|4522.53|4521.93|4522.28|4521.68|94
1649219640000|2022-04-06 04:34:00|4522.53|4521.93|4522.28|4521.68|4522.53|4521.93|4522.28|4521.68|33
1649219650000|2022-04-06 04:34:10|4522.53|4521.93|4522.53|4521.93|4522.78|4522.18|4522.53|4521.93|17
1649219670000|2022-04-06 04:34:30|4522.28|4521.68|4522.53|4521.93|4522.53|4521.93|4522.28|4521.68|22
1649219680000|2022-04-06 04:34:40|4522.78|4522.18|4522.53|4521.93|4522.78|4522.18|4522.53|4521.93|14
1649219700000|2022-04-06 04:35:00|||||||||7
1649219710000|2022-04-06 04:35:10|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|4522.28|4521.68|27
1649219720000|2022-04-06 04:35:20|4522.03|4521.43|4521.78|4521.18|4522.03|4521.43|4521.78|4521.18|38
1649219730000|2022-04-06 04:35:30|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|4522.03|4521.43|34
1649219740000|2022-04-06 04:35:40|4522.15|4521.55|4522.03|4521.43|4522.15|4521.55|4522.03|4521.43|13
1649219750000|2022-04-06 04:35:50|||||||||1
1649219760000|2022-04-06 04:36:00|||||||||1
1649219770000|2022-04-06 04:36:10|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|26
1649219780000|2022-04-06 04:36:20|4521.9|4521.3|4522.03|4521.43|4522.03|4521.43|4521.9|4521.3|15
1649219790000|2022-04-06 04:36:30|4521.9|4521.3|4522.03|4521.43|4522.03|4521.43|4521.78|4521.18|22
1649219800000|2022-04-06 04:36:40|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4
1649219830000|2022-04-06 04:37:10|4521.9|4521.3|4522.03|4521.43|4522.03|4521.43|4521.9|4521.3|7
1649219850000|2022-04-06 04:37:30|||||||||7
1649219870000|2022-04-06 04:37:50|||||||||2
1649219880000|2022-04-06 04:38:00|||||||||2
1649219890000|2022-04-06 04:38:10|4521.78|4521.18|4522.03|4521.43|4522.03|4521.43|4521.78|4521.18|11
1649219900000|2022-04-06 04:38:20|4521.9|4521.3|4521.78|4521.18|4521.9|4521.3|4521.78|4521.18|1
1649219920000|2022-04-06 04:38:40|||||||||3
1649219930000|2022-04-06 04:38:50|||||||||1
1649219940000|2022-04-06 04:39:00|||||||||13
1649219950000|2022-04-06 04:39:10|4521.53|4520.93|4521.78|4521.18|4521.78|4521.18|4521.53|4520.93|37
1649219970000|2022-04-06 04:39:30|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|4521.53|4520.93|5
1649220000000|2022-04-06 04:40:00|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|12
1649220010000|2022-04-06 04:40:10|||||||||1
1649220020000|2022-04-06 04:40:20|||||||||10
1649220040000|2022-04-06 04:40:40|4522.03|4521.43|4522.28|4521.68|4522.28|4521.68|4522.03|4521.43|30
1649220050000|2022-04-06 04:40:50|||||||||11
1649220060000|2022-04-06 04:41:00|4522.4|4521.8|4522.28|4521.68|4522.4|4521.8|4522.28|4521.68|40
1649220090000|2022-04-06 04:41:30|||||||||15
1649220100000|2022-04-06 04:41:40|4522.53|4521.93|4522.4|4521.8|4522.53|4521.93|4522.4|4521.8|8
1649220110000|2022-04-06 04:41:50|4522.53|4521.93|4522.28|4521.68|4522.53|4521.93|4522.28|4521.68|10
1649220120000|2022-04-06 04:42:00|||||||||1
1649220140000|2022-04-06 04:42:20|4522.15|4521.55|4522.03|4521.43|4522.15|4521.55|4522.03|4521.43|4
1649220150000|2022-04-06 04:42:30|4522.15|4521.55|4522.28|4521.68|4522.28|4521.68|4522.15|4521.55|6
1649220170000|2022-04-06 04:42:50|||||||||3
1649220190000|2022-04-06 04:43:10|||||||||3
1649220200000|2022-04-06 04:43:20|||||||||14
1649220210000|2022-04-06 04:43:30|||||||||9
1649220230000|2022-04-06 04:43:50|||||||||1
1649220240000|2022-04-06 04:44:00|4522.53|4521.93|4522.53|4521.93|4522.78|4522.18|4522.53|4521.93|27
1649220250000|2022-04-06 04:44:10|4522.65|4522.05|4522.78|4522.18|4522.78|4522.18|4522.65|4522.05|13
1649220260000|2022-04-06 04:44:20|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|4
1649220290000|2022-04-06 04:44:50|||||||||11
1649220310000|2022-04-06 04:45:10|||||||||2
1649220330000|2022-04-06 04:45:30|4522.4|4521.8|4522.53|4521.93|4522.53|4521.93|4522.28|4521.68|45
1649220340000|2022-04-06 04:45:40|||||||||37
1649220350000|2022-04-06 04:45:50|4522.78|4522.18|4522.78|4522.18|4522.78|4522.18|4522.78|4522.18|6
1649220370000|2022-04-06 04:46:10|||||||||1
1649220380000|2022-04-06 04:46:20|4522.9|4522.3|4523.03|4522.43|4523.03|4522.43|4522.9|4522.3|15
1649220390000|2022-04-06 04:46:30|4522.78|4522.18|4522.78|4522.18|4522.78|4522.18|4522.78|4522.18|15
1649220410000|2022-04-06 04:46:50|4522.9|4522.3|4522.9|4522.3|4523.03|4522.43|4522.78|4522.18|14
1649220420000|2022-04-06 04:47:00|4523.03|4522.43|4523.03|4522.43|4523.03|4522.43|4522.9|4522.3|4
1649220430000|2022-04-06 04:47:10|4523.15|4522.55|4523.28|4522.68|4523.28|4522.68|4523.03|4522.43|8
1649220450000|2022-04-06 04:47:30|4523.53|4522.93|4523.53|4522.93|4523.78|4523.18|4523.53|4522.93|54
1649220460000|2022-04-06 04:47:40|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|7
1649220480000|2022-04-06 04:48:00|||||||||23
1649220500000|2022-04-06 04:48:20|4523.53|4522.93|4523.53|4522.93|4523.53|4522.93|4523.53|4522.93|13
1649220510000|2022-04-06 04:48:30|4523.65|4523.05|4523.28|4522.68|4523.65|4523.05|4523.28|4522.68|24
1649220560000|2022-04-06 04:49:20|4523.03|4522.43|4523.15|4522.55|4523.28|4522.68|4523.03|4522.43|17
1649220570000|2022-04-06 04:49:30|4523.03|4522.43|4523.28|4522.68|4523.28|4522.68|4523.03|4522.43|16
1649220600000|2022-04-06 04:50:00|4523.4|4522.8|4523.4|4522.8|4523.4|4522.8|4523.28|4522.68|8
1649220610000|2022-04-06 04:50:10|4523.28|4522.68|4523.53|4522.93|4523.53|4522.93|4523.28|4522.68|0
1649220630000|2022-04-06 04:50:30|||||||||1
1649220650000|2022-04-06 04:50:50|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|20
1649220670000|2022-04-06 04:51:10|||||||||1
1649220680000|2022-04-06 04:51:20|||||||||1
1649220700000|2022-04-06 04:51:40|4523.15|4522.55|4523.03|4522.43|4523.15|4522.55|4523.03|4522.43|16
1649220710000|2022-04-06 04:51:50|4522.78|4522.18|4522.78|4522.18|4522.78|4522.18|4522.78|4522.18|22
1649220720000|2022-04-06 04:52:00|||||||||4
1649220740000|2022-04-06 04:52:20|4522.53|4521.93|4522.78|4522.18|4522.78|4522.18|4522.53|4521.93|32
1649220750000|2022-04-06 04:52:30|||||||||2
1649220760000|2022-04-06 04:52:40|||||||||4
1649220790000|2022-04-06 04:53:10|4522.65|4522.05|4522.53|4521.93|4522.65|4522.05|4522.53|4521.93|15
1649220810000|2022-04-06 04:53:30|||||||||3
1649220820000|2022-04-06 04:53:40|4522.78|4522.18|4522.53|4521.93|4522.78|4522.18|4522.53|4521.93|7
1649220860000|2022-04-06 04:54:20|4522.4|4521.8|4522.53|4521.93|4522.53|4521.93|4522.4|4521.8|59
1649220870000|2022-04-06 04:54:30|||||||||15
1649220900000|2022-04-06 04:55:00|||||||||10
1649220920000|2022-04-06 04:55:20|||||||||8
1649220940000|2022-04-06 04:55:40|||||||||5
1649220950000|2022-04-06 04:55:50|4522.4|4521.8|4522.53|4521.93|4522.53|4521.93|4522.4|4521.8|21
1649220980000|2022-04-06 04:56:20|||||||||30
1649220990000|2022-04-06 04:56:30|4522.78|4522.18|4522.78|4522.18|4522.78|4522.18|4522.78|4522.18|13
1649221000000|2022-04-06 04:56:40|||||||||1
1649221010000|2022-04-06 04:56:50|4522.9|4522.3|4523.03|4522.43|4523.03|4522.43|4522.9|4522.3|5
1649221030000|2022-04-06 04:57:10|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|7
1649221040000|2022-04-06 04:57:20|4523.03|4522.43|4523.03|4522.43|4523.03|4522.43|4523.03|4522.43|22
1649221050000|2022-04-06 04:57:30|4522.65|4522.05|4522.78|4522.18|4522.78|4522.18|4522.65|4522.05|22
1649221060000|2022-04-06 04:57:40|4522.65|4522.05|4522.53|4521.93|4522.78|4522.18|4522.53|4521.93|4
1649221070000|2022-04-06 04:57:50|4522.78|4522.18|4522.78|4522.18|4522.9|4522.3|4522.78|4522.18|11
1649221080000|2022-04-06 04:58:00|4522.53|4521.93|4522.78|4522.18|4522.78|4522.18|4522.53|4521.93|12
1649221090000|2022-04-06 04:58:10|||||||||4
1649221120000|2022-04-06 04:58:40|4522.9|4522.3|4522.78|4522.18|4523.03|4522.43|4522.78|4522.18|5
1649221150000|2022-04-06 04:59:10|4522.53|4521.93|4522.78|4522.18|4522.78|4522.18|4522.53|4521.93|16
1649221160000|2022-04-06 04:59:20|4522.9|4522.3|4522.9|4522.3|4522.9|4522.3|4522.78|4522.18|2
1649221170000|2022-04-06 04:59:30|4522.78|4522.18|4522.78|4522.18|4522.9|4522.3|4522.78|4522.18|0
1649221180000|2022-04-06 04:59:40|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|4522.53|4521.93|2
1649221190000|2022-04-06 04:59:50|4522.4|4521.8|4522.53|4521.93|4522.53|4521.93|4522.28|4521.68|13
1649221200000|2022-04-06 05:00:00|4522.78|4522.18|4522.53|4521.93|4522.78|4522.18|4522.53|4521.93|18
1649221210000|2022-04-06 05:00:10|4522.65|4522.05|4522.53|4521.93|4522.65|4522.05|4522.53|4521.93|11
1649221220000|2022-04-06 05:00:20|4522.65|4522.05|4522.53|4521.93|4522.78|4522.18|4522.53|4521.93|7
1649221230000|2022-04-06 05:00:30|4522.78|4522.18|4523.03|4522.43|4523.03|4522.43|4522.78|4522.18|11
1649221240000|2022-04-06 05:00:40|4522.78|4522.18|4522.78|4522.18|4522.78|4522.18|4522.78|4522.18|12
1649221270000|2022-04-06 05:01:10|4522.9|4522.3|4523.03|4522.43|4523.03|4522.43|4522.9|4522.3|8
1649221280000|2022-04-06 05:01:20|||||||||6
1649221290000|2022-04-06 05:01:30|||||||||2
1649221320000|2022-04-06 05:02:00|4522.78|4522.18|4523.53|4522.93|4523.53|4522.93|4522.78|4522.18|118
1649221330000|2022-04-06 05:02:10|4523.4|4522.8|4523.28|4522.68|4523.4|4522.8|4523.28|4522.68|9
1649221340000|2022-04-06 05:02:20|4523.53|4522.93|4523.53|4522.93|4523.53|4522.93|4523.53|4522.93|16
1649221350000|2022-04-06 05:02:30|||||||||1
1649221360000|2022-04-06 05:02:40|4523.28|4522.68|4523.03|4522.43|4523.28|4522.68|4523.03|4522.43|15
1649221370000|2022-04-06 05:02:50|4522.78|4522.18|4523.28|4522.68|4523.28|4522.68|4522.78|4522.18|55
1649221380000|2022-04-06 05:03:00|4523.03|4522.43|4522.53|4521.93|4523.03|4522.43|4522.53|4521.93|65
1649221390000|2022-04-06 05:03:10|||||||||19
1649221410000|2022-04-06 05:03:30|4522.65|4522.05|4522.78|4522.18|4522.78|4522.18|4522.53|4521.93|41
1649221430000|2022-04-06 05:03:50|4523.03|4522.43|4523.03|4522.43|4523.03|4522.43|4523.03|4522.43|9
1649221440000|2022-04-06 05:04:00|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|30
1649221450000|2022-04-06 05:04:10|4523.53|4522.93|4523.78|4523.18|4523.78|4523.18|4523.53|4522.93|68
1649221460000|2022-04-06 05:04:20|4523.9|4523.3|4524.28|4523.68|4524.28|4523.68|4523.78|4523.18|86
1649221480000|2022-04-06 05:04:40|||||||||35
1649221500000|2022-04-06 05:05:00|4524.03|4523.43|4523.78|4523.18|4524.03|4523.43|4523.53|4522.93|119
1649221530000|2022-04-06 05:05:30|||||||||1
1649221540000|2022-04-06 05:05:40|4523.53|4522.93|4523.53|4522.93|4523.53|4522.93|4523.53|4522.93|12
1649221550000|2022-04-06 05:05:50|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|4523.28|4522.68|11
1649221560000|2022-04-06 05:06:00|4523.53|4522.93|4523.78|4523.18|4523.78|4523.18|4523.53|4522.93|37
1649221570000|2022-04-06 05:06:10|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|23
1649221580000|2022-04-06 05:06:20|||||||||19
1649221590000|2022-04-06 05:06:30|4524.15|4523.55|4524.28|4523.68|4524.28|4523.68|4524.15|4523.55|35
1649221600000|2022-04-06 05:06:40|||||||||6
1649221620000|2022-04-06 05:07:00|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|4524.03|4523.43|23
1649221630000|2022-04-06 05:07:10|4524.15|4523.55|4524.03|4523.43|4524.28|4523.68|4524.03|4523.43|16
1649221640000|2022-04-06 05:07:20|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|4524.28|4523.68|7
1649221650000|2022-04-06 05:07:30|4524.4|4523.8|4524.53|4523.93|4524.53|4523.93|4524.4|4523.8|7
1649221660000|2022-04-06 05:07:40|4524.78|4524.18|4524.78|4524.18|4524.78|4524.18|4524.78|4524.18|49
1649221670000|2022-04-06 05:07:50|4525.03|4524.43|4524.78|4524.18|4525.03|4524.43|4524.78|4524.18|19
1649221680000|2022-04-06 05:08:00|4525.03|4524.43|4525.28|4524.68|4525.28|4524.68|4525.03|4524.43|34
1649221690000|2022-04-06 05:08:10|||||||||5
1649221700000|2022-04-06 05:08:20|4525.53|4524.93|4525.78|4525.18|4525.78|4525.18|4525.53|4524.93|111
1649221710000|2022-04-06 05:08:30|||||||||17
1649221720000|2022-04-06 05:08:40|||||||||13
1649221730000|2022-04-06 05:08:50|4526.03|4525.43|4526.03|4525.43|4526.03|4525.43|4526.03|4525.43|41
1649221740000|2022-04-06 05:09:00|4526.28|4525.68|4526.28|4525.68|4526.28|4525.68|4526.15|4525.55|61
1649221750000|2022-04-06 05:09:10|4526.53|4525.93|4526.53|4525.93|4526.65|4526.05|4526.53|4525.93|71
1649221760000|2022-04-06 05:09:20|4526.78|4526.18|4527.03|4526.43|4527.03|4526.43|4526.78|4526.18|69
1649221770000|2022-04-06 05:09:30|4526.53|4525.93|4526.53|4525.93|4526.53|4525.93|4526.53|4525.93|130
1649221780000|2022-04-06 05:09:40|4526.65|4526.05|4526.53|4525.93|4526.78|4526.18|4526.53|4525.93|27
1649221790000|2022-04-06 05:09:50|||||||||4
1649221800000|2022-04-06 05:10:00|4526.78|4526.18|4526.53|4525.93|4527.03|4526.43|4526.53|4525.93|103
1649221810000|2022-04-06 05:10:10|4526.28|4525.68|4526.03|4525.43|4526.28|4525.68|4526.03|4525.43|19
1649221820000|2022-04-06 05:10:20|4526.28|4525.68|4526.03|4525.43|4526.28|4525.68|4526.03|4525.43|17
1649221830000|2022-04-06 05:10:30|4525.78|4525.18|4525.78|4525.18|4525.78|4525.18|4525.78|4525.18|8
1649221840000|2022-04-06 05:10:40|4525.9|4525.3|4526.03|4525.43|4526.03|4525.43|4525.9|4525.3|6
1649221850000|2022-04-06 05:10:50|||||||||6
1649221860000|2022-04-06 05:11:00|4526.28|4525.68|4526.03|4525.43|4526.28|4525.68|4526.03|4525.43|30
1649221870000|2022-04-06 05:11:10|4525.9|4525.3|4525.78|4525.18|4525.9|4525.3|4525.78|4525.18|13
1649221880000|2022-04-06 05:11:20|4525.53|4524.93|4525.53|4524.93|4525.53|4524.93|4525.53|4524.93|11
1649221890000|2022-04-06 05:11:30|||||||||4
1649221900000|2022-04-06 05:11:40|4525.65|4525.05|4525.53|4524.93|4525.65|4525.05|4525.53|4524.93|15
1649221910000|2022-04-06 05:11:50|4525.28|4524.68|4525.28|4524.68|4525.28|4524.68|4525.28|4524.68|17
1649221920000|2022-04-06 05:12:00|4525.53|4524.93|4525.78|4525.18|4525.78|4525.18|4525.53|4524.93|34
1649221930000|2022-04-06 05:12:10|4526.03|4525.43|4526.03|4525.43|4526.15|4525.55|4526.03|4525.43|33
1649221950000|2022-04-06 05:12:30|4525.9|4525.3|4525.78|4525.18|4526.03|4525.43|4525.78|4525.18|6
1649221960000|2022-04-06 05:12:40|||||||||15
1649221970000|2022-04-06 05:12:50|4525.53|4524.93|4525.53|4524.93|4525.53|4524.93|4525.53|4524.93|22
1649221990000|2022-04-06 05:13:10|4525.78|4525.18|4525.53|4524.93|4525.78|4525.18|4525.53|4524.93|38
1649222000000|2022-04-06 05:13:20|||||||||13
1649222020000|2022-04-06 05:13:40|4525.78|4525.18|4525.78|4525.18|4525.78|4525.18|4525.65|4525.05|6
1649222030000|2022-04-06 05:13:50|4525.65|4525.05|4525.78|4525.18|4525.78|4525.18|4525.65|4525.05|7
1649222040000|2022-04-06 05:14:00|4526.03|4525.43|4525.78|4525.18|4526.03|4525.43|4525.78|4525.18|9
1649222050000|2022-04-06 05:14:10|4526.03|4525.43|4525.78|4525.18|4526.03|4525.43|4525.78|4525.18|12
1649222060000|2022-04-06 05:14:20|4525.53|4524.93|4525.53|4524.93|4525.78|4525.18|4525.53|4524.93|15
1649222070000|2022-04-06 05:14:30|||||||||1
1649222100000|2022-04-06 05:15:00|4525.78|4525.18|4525.78|4525.18|4525.78|4525.18|4525.78|4525.18|10
1649222110000|2022-04-06 05:15:10|||||||||6
1649222120000|2022-04-06 05:15:20|4526.03|4525.43|4526.03|4525.43|4526.15|4525.55|4526.03|4525.43|12
1649222130000|2022-04-06 05:15:30|4526.15|4525.55|4526.28|4525.68|4526.28|4525.68|4526.15|4525.55|19
1649222140000|2022-04-06 05:15:40|4526.53|4525.93|4526.78|4526.18|4526.78|4526.18|4526.53|4525.93|85
1649222150000|2022-04-06 05:15:50|4527.03|4526.43|4527.03|4526.43|4527.03|4526.43|4527.03|4526.43|60
1649222170000|2022-04-06 05:16:10|4527.15|4526.55|4527.28|4526.68|4527.28|4526.68|4527.15|4526.55|25
1649222200000|2022-04-06 05:16:40|4527.03|4526.43|4527.28|4526.68|4527.28|4526.68|4527.03|4526.43|42
1649222220000|2022-04-06 05:17:00|4527.03|4526.43|4527.53|4526.93|4527.53|4526.93|4527.03|4526.43|32
1649222240000|2022-04-06 05:17:20|4527.28|4526.68|4527.53|4526.93|4527.53|4526.93|4527.28|4526.68|15
1649222250000|2022-04-06 05:17:30|4528.28|4527.68|4527.78|4527.18|4528.28|4527.68|4527.53|4526.93|116
1649222260000|2022-04-06 05:17:40|4527.9|4527.3|4528.03|4527.43|4528.03|4527.43|4527.78|4527.18|24
1649222270000|2022-04-06 05:17:50|4527.9|4527.3|4527.78|4527.18|4527.9|4527.3|4527.78|4527.18|2
1649222280000|2022-04-06 05:18:00|4528.03|4527.43|4528.03|4527.43|4528.15|4527.55|4527.9|4527.3|25
1649222290000|2022-04-06 05:18:10|4528.15|4527.55|4528.03|4527.43|4528.28|4527.68|4528.03|4527.43|41
1649222300000|2022-04-06 05:18:20|4528.15|4527.55|4528.03|4527.43|4528.28|4527.68|4528.03|4527.43|49
1649222320000|2022-04-06 05:18:40|||||||||3
1649222330000|2022-04-06 05:18:50|||||||||11
1649222340000|2022-04-06 05:19:00|4527.9|4527.3|4528.03|4527.43|4528.03|4527.43|4527.78|4527.18|17
1649222350000|2022-04-06 05:19:10|4527.78|4527.18|4527.9|4527.3|4528.03|4527.43|4527.53|4526.93|32
1649222360000|2022-04-06 05:19:20|4527.78|4527.18|4528.15|4527.55|4528.15|4527.55|4527.78|4527.18|25
1649222370000|2022-04-06 05:19:30|4528.03|4527.43|4527.78|4527.18|4528.15|4527.55|4527.78|4527.18|37
1649222390000|2022-04-06 05:19:50|4527.9|4527.3|4527.78|4527.18|4528.03|4527.43|4527.78|4527.18|5
1649222400000|2022-04-06 05:20:00|4527.53|4526.93|4527.53|4526.93|4527.53|4526.93|4527.53|4526.93|37
1649222410000|2022-04-06 05:20:10|4527.78|4527.18|4527.78|4527.18|4527.78|4527.18|4527.53|4526.93|6
1649222420000|2022-04-06 05:20:20|4527.65|4527.05|4527.78|4527.18|4527.78|4527.18|4527.65|4527.05|5
1649222430000|2022-04-06 05:20:30|||||||||9
1649222440000|2022-04-06 05:20:40|4527.53|4526.93|4527.53|4526.93|4527.65|4527.05|4527.53|4526.93|14
1649222450000|2022-04-06 05:20:50|4527.65|4527.05|4527.53|4526.93|4527.78|4527.18|4527.53|4526.93|14
1649222460000|2022-04-06 05:21:00|4527.78|4527.18|4527.53|4526.93|4527.78|4527.18|4527.53|4526.93|6
1649222470000|2022-04-06 05:21:10|4527.28|4526.68|4527.28|4526.68|4527.28|4526.68|4527.28|4526.68|11
1649222480000|2022-04-06 05:21:20|4527.53|4526.93|4527.78|4527.18|4527.78|4527.18|4527.53|4526.93|23
1649222490000|2022-04-06 05:21:30|4527.9|4527.3|4527.9|4527.3|4527.9|4527.3|4527.9|4527.3|0
1649222500000|2022-04-06 05:21:40|4527.78|4527.18|4528.03|4527.43|4528.03|4527.43|4527.78|4527.18|34
1649222520000|2022-04-06 05:22:00|4527.78|4527.18|4527.53|4526.93|4527.78|4527.18|4527.53|4526.93|12
1649222530000|2022-04-06 05:22:10|4527.4|4526.8|4527.28|4526.68|4527.4|4526.8|4527.28|4526.68|14
1649222550000|2022-04-06 05:22:30|4527.53|4526.93|4527.53|4526.93|4527.53|4526.93|4527.53|4526.93|25
1649222560000|2022-04-06 05:22:40|4527.78|4527.18|4527.53|4526.93|4527.78|4527.18|4527.53|4526.93|10
1649222570000|2022-04-06 05:22:50|4527.78|4527.18|4527.78|4527.18|4527.78|4527.18|4527.78|4527.18|16
1649222580000|2022-04-06 05:23:00|4527.53|4526.93|4527.53|4526.93|4527.65|4527.05|4527.53|4526.93|19
1649222590000|2022-04-06 05:23:10|4527.78|4527.18|4527.78|4527.18|4527.78|4527.18|4527.78|4527.18|15
1649222600000|2022-04-06 05:23:20|4527.53|4526.93|4527.53|4526.93|4527.53|4526.93|4527.53|4526.93|26
1649222620000|2022-04-06 05:23:40|4527.78|4527.18|4527.78|4527.18|4527.78|4527.18|4527.78|4527.18|1
1649222630000|2022-04-06 05:23:50|||||||||7
1649222640000|2022-04-06 05:24:00|||||||||8
1649222650000|2022-04-06 05:24:10|4528.03|4527.43|4527.9|4527.3|4528.03|4527.43|4527.78|4527.18|34
1649222660000|2022-04-06 05:24:20|4527.78|4527.18|4528.15|4527.55|4528.15|4527.55|4527.78|4527.18|7
1649222670000|2022-04-06 05:24:30|4528.03|4527.43|4528.53|4527.93|4528.53|4527.93|4528.03|4527.43|53
1649222680000|2022-04-06 05:24:40|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|8
1649222690000|2022-04-06 05:24:50|||||||||4
1649222700000|2022-04-06 05:25:00|4528.53|4527.93|4528.28|4527.68|4528.53|4527.93|4528.28|4527.68|40
1649222710000|2022-04-06 05:25:10|4528.53|4527.93|4527.78|4527.18|4528.53|4527.93|4527.78|4527.18|96
1649222720000|2022-04-06 05:25:20|4528.03|4527.43|4528.28|4527.68|4528.28|4527.68|4528.03|4527.43|24
1649222730000|2022-04-06 05:25:30|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|6
1649222740000|2022-04-06 05:25:40|||||||||8
1649222750000|2022-04-06 05:25:50|4528.28|4527.68|4528.4|4527.8|4528.4|4527.8|4528.28|4527.68|17
1649222760000|2022-04-06 05:26:00|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|4528.28|4527.68|7
1649222770000|2022-04-06 05:26:10|4528.4|4527.8|4528.53|4527.93|4528.53|4527.93|4528.28|4527.68|5
1649222800000|2022-04-06 05:26:40|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|16
1649222810000|2022-04-06 05:26:50|4528.4|4527.8|4528.53|4527.93|4528.53|4527.93|4528.4|4527.8|12
1649222820000|2022-04-06 05:27:00|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|17
1649222830000|2022-04-06 05:27:10|4528.78|4528.18|4529.28|4528.68|4529.53|4528.93|4528.78|4528.18|136
1649222840000|2022-04-06 05:27:20|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4528.78|4528.18|49
1649222850000|2022-04-06 05:27:30|||||||||43
1649222860000|2022-04-06 05:27:40|4528.78|4528.18|4529.03|4528.43|4529.03|4528.43|4528.78|4528.18|25
1649222870000|2022-04-06 05:27:50|||||||||3
1649222880000|2022-04-06 05:28:00|4528.78|4528.18|4528.53|4527.93|4528.78|4528.18|4528.53|4527.93|16
1649222890000|2022-04-06 05:28:10|||||||||8
1649222900000|2022-04-06 05:28:20|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.03|4527.43|37
1649222910000|2022-04-06 05:28:30|4528.15|4527.55|4528.15|4527.55|4528.28|4527.68|4528.15|4527.55|12
1649222920000|2022-04-06 05:28:40|4528.28|4527.68|4528.03|4527.43|4528.28|4527.68|4528.03|4527.43|5
1649222930000|2022-04-06 05:28:50|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|29
1649222940000|2022-04-06 05:29:00|||||||||5
1649222950000|2022-04-06 05:29:10|||||||||1
1649222970000|2022-04-06 05:29:30|4528.78|4528.18|4529.28|4528.68|4529.28|4528.68|4528.78|4528.18|143
1649222990000|2022-04-06 05:29:50|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|29
1649223000000|2022-04-06 05:30:00|||||||||33
1649223010000|2022-04-06 05:30:10|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|27
1649223020000|2022-04-06 05:30:20|||||||||2
1649223030000|2022-04-06 05:30:30|4529.03|4528.43|4529.03|4528.43|4529.28|4528.68|4529.03|4528.43|30
1649223040000|2022-04-06 05:30:40|||||||||1
1649223050000|2022-04-06 05:30:50|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|21
1649223060000|2022-04-06 05:31:00|4529.03|4528.43|4529.28|4528.68|4529.28|4528.68|4529.03|4528.43|14
1649223070000|2022-04-06 05:31:10|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|21
1649223080000|2022-04-06 05:31:20|||||||||7
1649223090000|2022-04-06 05:31:30|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.53|4528.93|32
1649223110000|2022-04-06 05:31:50|4529.53|4528.93|4529.03|4528.43|4529.53|4528.93|4529.03|4528.43|57
1649223120000|2022-04-06 05:32:00|4529.28|4528.68|4529.03|4528.43|4529.28|4528.68|4529.03|4528.43|31
1649223130000|2022-04-06 05:32:10|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|20
1649223140000|2022-04-06 05:32:20|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|23
1649223150000|2022-04-06 05:32:30|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|14
1649223180000|2022-04-06 05:33:00|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|26
1649223190000|2022-04-06 05:33:10|||||||||1
1649223200000|2022-04-06 05:33:20|||||||||5
1649223210000|2022-04-06 05:33:30|||||||||1
1649223220000|2022-04-06 05:33:40|4528.9|4528.3|4528.78|4528.18|4528.9|4528.3|4528.78|4528.18|28
1649223240000|2022-04-06 05:34:00|4529.03|4528.43|4528.78|4528.18|4529.03|4528.43|4528.78|4528.18|30
1649223250000|2022-04-06 05:34:10|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4528.78|4528.18|31
1649223260000|2022-04-06 05:34:20|4528.9|4528.3|4529.03|4528.43|4529.03|4528.43|4528.9|4528.3|0
1649223270000|2022-04-06 05:34:30|||||||||8
1649223280000|2022-04-06 05:34:40|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4
1649223290000|2022-04-06 05:34:50|||||||||6
1649223300000|2022-04-06 05:35:00|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|12
1649223330000|2022-04-06 05:35:30|4529.28|4528.68|4529.53|4528.93|4529.53|4528.93|4529.28|4528.68|77
1649223340000|2022-04-06 05:35:40|4529.4|4528.8|4529.28|4528.68|4529.53|4528.93|4529.28|4528.68|19
1649223350000|2022-04-06 05:35:50|4529.4|4528.8|4529.28|4528.68|4529.4|4528.8|4529.28|4528.68|9
1649223360000|2022-04-06 05:36:00|||||||||3
1649223370000|2022-04-06 05:36:10|||||||||6
1649223380000|2022-04-06 05:36:20|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|27
1649223390000|2022-04-06 05:36:30|||||||||28
1649223400000|2022-04-06 05:36:40|||||||||15
1649223420000|2022-04-06 05:37:00|||||||||2
1649223450000|2022-04-06 05:37:30|||||||||57
1649223460000|2022-04-06 05:37:40|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|24
1649223480000|2022-04-06 05:38:00|4530.03|4529.43|4530.28|4529.68|4530.28|4529.68|4530.03|4529.43|158
1649223490000|2022-04-06 05:38:10|4530.03|4529.43|4530.28|4529.68|4530.28|4529.68|4529.78|4529.18|137
1649223510000|2022-04-06 05:38:30|||||||||20
1649223520000|2022-04-06 05:38:40|||||||||11
1649223530000|2022-04-06 05:38:50|||||||||1
1649223550000|2022-04-06 05:39:10|||||||||20
1649223560000|2022-04-06 05:39:20|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|4530.03|4529.43|84
1649223570000|2022-04-06 05:39:30|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|141
1649223580000|2022-04-06 05:39:40|4529.53|4528.93|4529.28|4528.68|4529.53|4528.93|4529.28|4528.68|60
1649223590000|2022-04-06 05:39:50|4529.4|4528.8|4529.28|4528.68|4529.4|4528.8|4529.28|4528.68|35
1649223600000|2022-04-06 05:40:00|4529.03|4528.43|4529.28|4528.68|4529.28|4528.68|4529.03|4528.43|20
1649223610000|2022-04-06 05:40:10|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|16
1649223620000|2022-04-06 05:40:20|||||||||26
1649223630000|2022-04-06 05:40:30|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.53|4528.93|10
1649223640000|2022-04-06 05:40:40|||||||||10
1649223650000|2022-04-06 05:40:50|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|47
1649223660000|2022-04-06 05:41:00|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|6
1649223670000|2022-04-06 05:41:10|||||||||1
1649223700000|2022-04-06 05:41:40|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|18
1649223720000|2022-04-06 05:42:00|4529.28|4528.68|4529.03|4528.43|4529.28|4528.68|4529.03|4528.43|84
1649223730000|2022-04-06 05:42:10|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|62
1649223750000|2022-04-06 05:42:30|||||||||10
1649223770000|2022-04-06 05:42:50|||||||||3
1649223780000|2022-04-06 05:43:00|||||||||5
1649223790000|2022-04-06 05:43:10|4529.03|4528.43|4528.53|4527.93|4529.03|4528.43|4528.53|4527.93|155
1649223800000|2022-04-06 05:43:20|||||||||1
1649223810000|2022-04-06 05:43:30|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|6
1649223820000|2022-04-06 05:43:40|||||||||11
1649223830000|2022-04-06 05:43:50|||||||||1
1649223840000|2022-04-06 05:44:00|4528.53|4527.93|4528.53|4527.93|4528.78|4528.18|4528.53|4527.93|64
1649223850000|2022-04-06 05:44:10|4528.78|4528.18|4528.53|4527.93|4528.78|4528.18|4528.53|4527.93|27
1649223870000|2022-04-06 05:44:30|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|42
1649223880000|2022-04-06 05:44:40|4528.03|4527.43|4528.28|4527.68|4528.28|4527.68|4528.03|4527.43|19
1649223900000|2022-04-06 05:45:00|4528.03|4527.43|4528.28|4527.68|4528.28|4527.68|4528.03|4527.43|141
1649223910000|2022-04-06 05:45:10|4528.03|4527.43|4528.28|4527.68|4528.28|4527.68|4528.03|4527.43|40
1649223920000|2022-04-06 05:45:20|4528.15|4527.55|4528.28|4527.68|4528.28|4527.68|4528.15|4527.55|63
1649223930000|2022-04-06 05:45:30|4528.03|4527.43|4528.03|4527.43|4528.03|4527.43|4528.03|4527.43|24
1649223940000|2022-04-06 05:45:40|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|20
1649223950000|2022-04-06 05:45:50|||||||||2
1649223960000|2022-04-06 05:46:00|4528.03|4527.43|4528.03|4527.43|4528.03|4527.43|4528.03|4527.43|24
1649223970000|2022-04-06 05:46:10|4528.15|4527.55|4528.28|4527.68|4528.28|4527.68|4528.15|4527.55|20
1649223980000|2022-04-06 05:46:20|||||||||3
1649223990000|2022-04-06 05:46:30|||||||||17
1649224000000|2022-04-06 05:46:40|4528.03|4527.43|4528.03|4527.43|4528.03|4527.43|4528.03|4527.43|78
1649224020000|2022-04-06 05:47:00|||||||||6
1649224030000|2022-04-06 05:47:10|4527.78|4527.18|4527.78|4527.18|4527.78|4527.18|4527.78|4527.18|11
1649224040000|2022-04-06 05:47:20|4528.03|4527.43|4527.9|4527.3|4528.03|4527.43|4527.9|4527.3|10
1649224050000|2022-04-06 05:47:30|4527.78|4527.18|4528.78|4528.18|4528.78|4528.18|4527.78|4527.18|69
1649224070000|2022-04-06 05:47:50|4528.65|4528.05|4528.53|4527.93|4528.65|4528.05|4528.53|4527.93|33
1649224080000|2022-04-06 05:48:00|4528.28|4527.68|4527.9|4527.3|4528.53|4527.93|4527.78|4527.18|44
1649224090000|2022-04-06 05:48:10|4527.78|4527.18|4527.78|4527.18|4527.78|4527.18|4527.78|4527.18|0
1649224100000|2022-04-06 05:48:20|4528.03|4527.43|4527.53|4526.93|4528.03|4527.43|4527.53|4526.93|54
1649224110000|2022-04-06 05:48:30|4527.78|4527.18|4527.78|4527.18|4527.78|4527.18|4527.78|4527.18|14
1649224130000|2022-04-06 05:48:50|4527.65|4527.05|4527.53|4526.93|4527.78|4527.18|4527.53|4526.93|20
1649224140000|2022-04-06 05:49:00|||||||||13
1649224150000|2022-04-06 05:49:10|||||||||3
1649224160000|2022-04-06 05:49:20|4527.65|4527.05|4527.78|4527.18|4527.78|4527.18|4527.65|4527.05|29
1649224170000|2022-04-06 05:49:30|4527.53|4526.93|4527.53|4526.93|4527.53|4526.93|4527.53|4526.93|42
1649224180000|2022-04-06 05:49:40|4527.28|4526.68|4527.28|4526.68|4527.53|4526.93|4527.28|4526.68|31
1649224190000|2022-04-06 05:49:50|4527.53|4526.93|4527.53|4526.93|4527.53|4526.93|4527.53|4526.93|18
1649224200000|2022-04-06 05:50:00|4527.78|4527.18|4527.53|4526.93|4527.78|4527.18|4527.53|4526.93|49
1649224210000|2022-04-06 05:50:10|4527.78|4527.18|4527.78|4527.18|4527.78|4527.18|4527.78|4527.18|4
1649224220000|2022-04-06 05:50:20|4528.03|4527.43|4527.78|4527.18|4528.03|4527.43|4527.78|4527.18|27
1649224240000|2022-04-06 05:50:40|4527.53|4526.93|4527.53|4526.93|4527.65|4527.05|4527.53|4526.93|22
1649224250000|2022-04-06 05:50:50|||||||||12
1649224260000|2022-04-06 05:51:00|4527.28|4526.68|4527.53|4526.93|4527.53|4526.93|4527.28|4526.68|25
1649224270000|2022-04-06 05:51:10|||||||||9
1649224280000|2022-04-06 05:51:20|4527.28|4526.68|4527.53|4526.93|4527.53|4526.93|4527.28|4526.68|17
1649224300000|2022-04-06 05:51:40|4527.78|4527.18|4527.53|4526.93|4527.78|4527.18|4527.53|4526.93|32
1649224310000|2022-04-06 05:51:50|||||||||4
1649224320000|2022-04-06 05:52:00|4527.28|4526.68|4527.28|4526.68|4527.28|4526.68|4527.28|4526.68|14
1649224330000|2022-04-06 05:52:10|4527.53|4526.93|4527.28|4526.68|4527.53|4526.93|4527.28|4526.68|13
1649224340000|2022-04-06 05:52:20|4527.4|4526.8|4527.28|4526.68|4527.4|4526.8|4527.28|4526.68|0
1649224350000|2022-04-06 05:52:30|||||||||8
1649224370000|2022-04-06 05:52:50|||||||||27
1649224380000|2022-04-06 05:53:00|4527.53|4526.93|4527.53|4526.93|4527.53|4526.93|4527.28|4526.68|19
1649224390000|2022-04-06 05:53:10|4527.28|4526.68|4527.28|4526.68|4527.28|4526.68|4527.28|4526.68|2
1649224410000|2022-04-06 05:53:30|||||||||4
1649224420000|2022-04-06 05:53:40|4527.03|4526.43|4527.03|4526.43|4527.03|4526.43|4527.03|4526.43|31
1649224440000|2022-04-06 05:54:00|4526.78|4526.18|4526.78|4526.18|4526.78|4526.18|4526.78|4526.18|27
1649224450000|2022-04-06 05:54:10|4527.03|4526.43|4527.03|4526.43|4527.03|4526.43|4527.03|4526.43|10
1649224460000|2022-04-06 05:54:20|4527.28|4526.68|4527.28|4526.68|4527.28|4526.68|4527.28|4526.68|16
1649224470000|2022-04-06 05:54:30|4527.15|4526.55|4527.28|4526.68|4527.28|4526.68|4527.15|4526.55|26
1649224480000|2022-04-06 05:54:40|4527.53|4526.93|4527.28|4526.68|4527.53|4526.93|4527.28|4526.68|2
1649224490000|2022-04-06 05:54:50|4527.15|4526.55|4527.28|4526.68|4527.28|4526.68|4527.03|4526.43|28
1649224500000|2022-04-06 05:55:00|4527.03|4526.43|4527.03|4526.43|4527.03|4526.43|4527.03|4526.43|11
1649224520000|2022-04-06 05:55:20|4526.78|4526.18|4526.53|4525.93|4526.78|4526.18|4526.28|4525.68|77
1649224530000|2022-04-06 05:55:30|4526.78|4526.18|4527.03|4526.43|4527.03|4526.43|4526.78|4526.18|42
1649224540000|2022-04-06 05:55:40|4526.78|4526.18|4526.78|4526.18|4526.78|4526.18|4526.78|4526.18|24
1649224550000|2022-04-06 05:55:50|4526.65|4526.05|4526.65|4526.05|4526.78|4526.18|4526.65|4526.05|17
1649224560000|2022-04-06 05:56:00|4526.78|4526.18|4526.78|4526.18|4526.78|4526.18|4526.53|4525.93|6
1649224570000|2022-04-06 05:56:10|4526.65|4526.05|4526.78|4526.18|4526.78|4526.18|4526.65|4526.05|8
1649224580000|2022-04-06 05:56:20|4526.9|4526.3|4527.03|4526.43|4527.28|4526.68|4526.9|4526.3|81
1649224590000|2022-04-06 05:56:30|4526.9|4526.3|4526.53|4525.93|4526.9|4526.3|4526.53|4525.93|96
1649224600000|2022-04-06 05:56:40|4526.78|4526.18|4526.28|4525.68|4526.78|4526.18|4526.28|4525.68|64
1649224610000|2022-04-06 05:56:50|4526.4|4525.8|4526.53|4525.93|4526.53|4525.93|4526.28|4525.68|14
1649224620000|2022-04-06 05:57:00|4526.28|4525.68|4526.28|4525.68|4526.28|4525.68|4526.03|4525.43|57
1649224630000|2022-04-06 05:57:10|||||||||2
1649224640000|2022-04-06 05:57:20|4526.53|4525.93|4526.28|4525.68|4526.53|4525.93|4526.28|4525.68|77
1649224650000|2022-04-06 05:57:30|||||||||7
1649224660000|2022-04-06 05:57:40|4526.53|4525.93|4526.53|4525.93|4526.53|4525.93|4526.53|4525.93|22
1649224670000|2022-04-06 05:57:50|4526.28|4525.68|4526.28|4525.68|4526.28|4525.68|4526.03|4525.43|18
1649224680000|2022-04-06 05:58:00|||||||||8
1649224690000|2022-04-06 05:58:10|4526.03|4525.43|4526.03|4525.43|4526.15|4525.55|4526.03|4525.43|28
1649224700000|2022-04-06 05:58:20|4526.28|4525.68|4525.9|4525.3|4526.28|4525.68|4525.78|4525.18|96
1649224710000|2022-04-06 05:58:30|4526.03|4525.43|4525.78|4525.18|4526.03|4525.43|4525.78|4525.18|15
1649224720000|2022-04-06 05:58:40|4525.53|4524.93|4525.53|4524.93|4525.65|4525.05|4525.53|4524.93|76
1649224730000|2022-04-06 05:58:50|||||||||34
1649224740000|2022-04-06 05:59:00|4525.28|4524.68|4525.53|4524.93|4525.53|4524.93|4525.28|4524.68|62
1649224750000|2022-04-06 05:59:10|4525.78|4525.18|4525.53|4524.93|4525.78|4525.18|4525.53|4524.93|9
1649224760000|2022-04-06 05:59:20|4525.78|4525.18|4525.78|4525.18|4525.78|4525.18|4525.78|4525.18|14
1649224770000|2022-04-06 05:59:30|4526.03|4525.43|4525.53|4524.93|4526.03|4525.43|4525.53|4524.93|59
1649224780000|2022-04-06 05:59:40|4525.28|4524.68|4525.53|4524.93|4525.53|4524.93|4525.28|4524.68|85
1649224790000|2022-04-06 05:59:50|4525.78|4525.18|4525.78|4525.18|4526.03|4525.43|4525.4|4524.8|56
1649224800000|2022-04-06 06:00:00|4526.03|4525.43|4525.53|4524.93|4526.03|4525.43|4525.28|4524.68|122
1649224810000|2022-04-06 06:00:10|4525.78|4525.18|4525.78|4525.18|4525.78|4525.18|4525.53|4524.93|21
1649224820000|2022-04-06 06:00:20|4526.03|4525.43|4526.53|4525.93|4526.53|4525.93|4526.03|4525.43|168
1649224830000|2022-04-06 06:00:30|||||||||9
1649224840000|2022-04-06 06:00:40|4526.4|4525.8|4526.53|4525.93|4526.53|4525.93|4526.28|4525.68|61
1649224850000|2022-04-06 06:00:50|4526.78|4526.18|4526.78|4526.18|4526.78|4526.18|4526.53|4525.93|54
1649224860000|2022-04-06 06:01:00|4527.03|4526.43|4526.53|4525.93|4527.28|4526.68|4526.53|4525.93|312
1649224870000|2022-04-06 06:01:10|4526.28|4525.68|4526.03|4525.43|4526.28|4525.68|4526.03|4525.43|110
1649224880000|2022-04-06 06:01:20|4525.78|4525.18|4525.78|4525.18|4525.78|4525.18|4525.78|4525.18|52
1649224890000|2022-04-06 06:01:30|4525.53|4524.93|4525.53|4524.93|4525.53|4524.93|4525.53|4524.93|44
1649224900000|2022-04-06 06:01:40|||||||||43
1649224910000|2022-04-06 06:01:50|4525.28|4524.68|4525.53|4524.93|4525.53|4524.93|4525.28|4524.68|31
1649224920000|2022-04-06 06:02:00|4525.78|4525.18|4526.28|4525.68|4526.28|4525.68|4525.78|4525.18|49
1649224930000|2022-04-06 06:02:10|4526.03|4525.43|4525.78|4525.18|4526.03|4525.43|4525.78|4525.18|31
1649224940000|2022-04-06 06:02:20|4526.03|4525.43|4525.78|4525.18|4526.03|4525.43|4525.78|4525.18|16
1649224960000|2022-04-06 06:02:40|4525.9|4525.3|4526.78|4526.18|4527.03|4526.43|4525.9|4525.3|68
1649224970000|2022-04-06 06:02:50|4527.03|4526.43|4527.03|4526.43|4527.03|4526.43|4526.78|4526.18|40
1649224980000|2022-04-06 06:03:00|4526.78|4526.18|4526.78|4526.18|4527.03|4526.43|4526.78|4526.18|46
1649224990000|2022-04-06 06:03:10|4527.03|4526.43|4527.15|4526.55|4527.28|4526.68|4526.9|4526.3|61
1649225000000|2022-04-06 06:03:20|4527.28|4526.68|4527.28|4526.68|4527.28|4526.68|4527.03|4526.43|14
1649225010000|2022-04-06 06:03:30|4527.03|4526.43|4526.4|4525.8|4527.15|4526.55|4526.28|4525.68|65
1649225020000|2022-04-06 06:03:40|4526.53|4525.93|4526.4|4525.8|4526.53|4525.93|4526.28|4525.68|56
1649225030000|2022-04-06 06:03:50|4526.53|4525.93|4526.53|4525.93|4526.53|4525.93|4526.28|4525.68|10
1649225040000|2022-04-06 06:04:00|4526.78|4526.18|4527.03|4526.43|4527.28|4526.68|4526.78|4526.18|98
1649225050000|2022-04-06 06:04:10|4527.15|4526.55|4527.28|4526.68|4527.28|4526.68|4527.15|4526.55|22
1649225060000|2022-04-06 06:04:20|4527.4|4526.8|4527.03|4526.43|4527.53|4526.93|4527.03|4526.43|79
1649225070000|2022-04-06 06:04:30|4527.28|4526.68|4526.78|4526.18|4527.28|4526.68|4526.78|4526.18|93
1649225080000|2022-04-06 06:04:40|4527.03|4526.43|4527.03|4526.43|4527.03|4526.43|4527.03|4526.43|24
1649225090000|2022-04-06 06:04:50|4527.28|4526.68|4527.03|4526.43|4527.28|4526.68|4527.03|4526.43|22
1649225100000|2022-04-06 06:05:00|4526.53|4525.93|4526.03|4525.43|4526.53|4525.93|4526.03|4525.43|46
1649225110000|2022-04-06 06:05:10|4526.28|4525.68|4526.28|4525.68|4526.4|4525.8|4526.28|4525.68|19
1649225120000|2022-04-06 06:05:20|||||||||3
1649225130000|2022-04-06 06:05:30|4526.03|4525.43|4526.03|4525.43|4526.28|4525.68|4526.03|4525.43|41
1649225150000|2022-04-06 06:05:50|4525.78|4525.18|4525.53|4524.93|4525.78|4525.18|4525.53|4524.93|41
1649225160000|2022-04-06 06:06:00|4525.65|4525.05|4526.03|4525.43|4526.03|4525.43|4525.65|4525.05|43
1649225170000|2022-04-06 06:06:10|4525.78|4525.18|4526.03|4525.43|4526.03|4525.43|4525.78|4525.18|32
1649225180000|2022-04-06 06:06:20|4526.28|4525.68|4526.03|4525.43|4526.28|4525.68|4526.03|4525.43|18
1649225190000|2022-04-06 06:06:30|4525.78|4525.18|4525.53|4524.93|4525.78|4525.18|4525.53|4524.93|35
1649225200000|2022-04-06 06:06:40|4525.28|4524.68|4525.28|4524.68|4525.28|4524.68|4525.28|4524.68|25
1649225210000|2022-04-06 06:06:50|||||||||1
1649225220000|2022-04-06 06:07:00|4525.4|4524.8|4525.4|4524.8|4525.53|4524.93|4525.28|4524.68|31
1649225230000|2022-04-06 06:07:10|4525.53|4524.93|4525.78|4525.18|4525.78|4525.18|4525.28|4524.68|6
1649225240000|2022-04-06 06:07:20|4525.53|4524.93|4525.53|4524.93|4525.53|4524.93|4525.53|4524.93|23
1649225250000|2022-04-06 06:07:30|4525.28|4524.68|4525.53|4524.93|4525.53|4524.93|4525.28|4524.68|32
1649225260000|2022-04-06 06:07:40|4525.4|4524.8|4525.53|4524.93|4525.53|4524.93|4525.28|4524.68|16
1649225270000|2022-04-06 06:07:50|4525.65|4525.05|4526.03|4525.43|4526.03|4525.43|4525.65|4525.05|2
1649225280000|2022-04-06 06:08:00|4526.28|4525.68|4526.4|4525.8|4526.53|4525.93|4526.28|4525.68|17
1649225290000|2022-04-06 06:08:10|4526.53|4525.93|4526.53|4525.93|4526.53|4525.93|4526.53|4525.93|25
1649225300000|2022-04-06 06:08:20|4526.78|4526.18|4526.53|4525.93|4526.78|4526.18|4526.4|4525.8|10
1649225310000|2022-04-06 06:08:30|4526.4|4525.8|4526.53|4525.93|4526.53|4525.93|4526.28|4525.68|7
1649225320000|2022-04-06 06:08:40|4526.65|4526.05|4526.53|4525.93|4526.65|4526.05|4526.53|4525.93|7
1649225330000|2022-04-06 06:08:50|4526.65|4526.05|4526.65|4526.05|4526.65|4526.05|4526.53|4525.93|13
1649225340000|2022-04-06 06:09:00|4526.53|4525.93|4526.53|4525.93|4526.65|4526.05|4526.53|4525.93|23
1649225350000|2022-04-06 06:09:10|||||||||6
1649225360000|2022-04-06 06:09:20|4526.28|4525.68|4526.28|4525.68|4526.28|4525.68|4526.28|4525.68|17
1649225370000|2022-04-06 06:09:30|4526.53|4525.93|4526.53|4525.93|4526.53|4525.93|4526.53|4525.93|5
1649225380000|2022-04-06 06:09:40|4526.78|4526.18|4526.78|4526.18|4527.03|4526.43|4526.78|4526.18|32
1649225390000|2022-04-06 06:09:50|||||||||3
1649225400000|2022-04-06 06:10:00|4527.03|4526.43|4527.03|4526.43|4527.28|4526.68|4527.03|4526.43|32
1649225410000|2022-04-06 06:10:10|4527.28|4526.68|4527.28|4526.68|4527.28|4526.68|4527.28|4526.68|23
1649225420000|2022-04-06 06:10:20|4527.15|4526.55|4527.03|4526.43|4527.28|4526.68|4526.78|4526.18|29
1649225430000|2022-04-06 06:10:30|4526.78|4526.18|4526.78|4526.18|4526.78|4526.18|4526.78|4526.18|10
1649225440000|2022-04-06 06:10:40|4526.9|4526.3|4526.9|4526.3|4527.03|4526.43|4526.9|4526.3|16
1649225450000|2022-04-06 06:10:50|4527.03|4526.43|4526.78|4526.18|4527.03|4526.43|4526.78|4526.18|2
1649225460000|2022-04-06 06:11:00|4527.03|4526.43|4527.03|4526.43|4527.03|4526.43|4527.03|4526.43|4
1649225470000|2022-04-06 06:11:10|4527.28|4526.68|4527.28|4526.68|4527.28|4526.68|4527.28|4526.68|17
1649225480000|2022-04-06 06:11:20|||||||||40
1649225490000|2022-04-06 06:11:30|4527.03|4526.43|4527.03|4526.43|4527.03|4526.43|4527.03|4526.43|22
1649225500000|2022-04-06 06:11:40|4527.28|4526.68|4527.03|4526.43|4527.28|4526.68|4527.03|4526.43|17
1649225510000|2022-04-06 06:11:50|4527.28|4526.68|4527.28|4526.68|4527.28|4526.68|4527.03|4526.43|2
1649225520000|2022-04-06 06:12:00|4527.53|4526.93|4527.53|4526.93|4527.53|4526.93|4527.28|4526.68|32
1649225530000|2022-04-06 06:12:10|||||||||1
1649225540000|2022-04-06 06:12:20|4527.78|4527.18|4528.53|4527.93|4528.53|4527.93|4527.78|4527.18|110
1649225550000|2022-04-06 06:12:30|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.15|4527.55|36
1649225560000|2022-04-06 06:12:40|4528.03|4527.43|4527.78|4527.18|4528.28|4527.68|4527.53|4526.93|43
1649225570000|2022-04-06 06:12:50|||||||||9
1649225580000|2022-04-06 06:13:00|4527.9|4527.3|4527.53|4526.93|4528.03|4527.43|4527.53|4526.93|21
1649225590000|2022-04-06 06:13:10|4527.65|4527.05|4527.53|4526.93|4527.65|4527.05|4527.53|4526.93|13
1649225600000|2022-04-06 06:13:20|||||||||11
1649225610000|2022-04-06 06:13:30|||||||||4
1649225620000|2022-04-06 06:13:40|4527.65|4527.05|4527.9|4527.3|4528.03|4527.43|4527.53|4526.93|22
1649225630000|2022-04-06 06:13:50|4528.03|4527.43|4528.28|4527.68|4528.28|4527.68|4528.03|4527.43|0
1649225640000|2022-04-06 06:14:00|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|7
1649225650000|2022-04-06 06:14:10|4528.65|4528.05|4528.53|4527.93|4528.65|4528.05|4528.53|4527.93|5
1649225660000|2022-04-06 06:14:20|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.03|4527.43|28
1649225680000|2022-04-06 06:14:40|4528.03|4527.43|4527.9|4527.3|4528.03|4527.43|4527.78|4527.18|16
1649225690000|2022-04-06 06:14:50|4527.78|4527.18|4527.78|4527.18|4528.03|4527.43|4527.78|4527.18|1
1649225700000|2022-04-06 06:15:00|4527.53|4526.93|4527.78|4527.18|4527.78|4527.18|4527.53|4526.93|14
1649225720000|2022-04-06 06:15:20|4527.53|4526.93|4527.28|4526.68|4527.53|4526.93|4527.28|4526.68|15
1649225730000|2022-04-06 06:15:30|4527.03|4526.43|4526.53|4525.93|4527.03|4526.43|4526.53|4525.93|53
1649225740000|2022-04-06 06:15:40|4526.78|4526.18|4526.78|4526.18|4526.78|4526.18|4526.78|4526.18|82
1649225750000|2022-04-06 06:15:50|4526.53|4525.93|4526.53|4525.93|4526.53|4525.93|4526.53|4525.93|6
1649225760000|2022-04-06 06:16:00|4526.78|4526.18|4527.28|4526.68|4527.28|4526.68|4526.53|4525.93|31
1649225770000|2022-04-06 06:16:10|4527.53|4526.93|4527.53|4526.93|4527.53|4526.93|4527.53|4526.93|2
1649225780000|2022-04-06 06:16:20|4527.78|4527.18|4527.78|4527.18|4527.78|4527.18|4527.53|4526.93|19
1649225790000|2022-04-06 06:16:30|4527.65|4527.05|4527.28|4526.68|4527.78|4527.18|4527.28|4526.68|12
1649225800000|2022-04-06 06:16:40|4527.4|4526.8|4527.78|4527.18|4527.78|4527.18|4527.4|4526.8|15
1649225810000|2022-04-06 06:16:50|4528.03|4527.43|4528.03|4527.43|4528.03|4527.43|4527.9|4527.3|17
1649225820000|2022-04-06 06:17:00|4528.28|4527.68|4528.28|4527.68|4528.53|4527.93|4528.03|4527.43|182
1649225830000|2022-04-06 06:17:10|||||||||3
1649225840000|2022-04-06 06:17:20|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|15
1649225850000|2022-04-06 06:17:30|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|20
1649225860000|2022-04-06 06:17:40|4528.03|4527.43|4528.28|4527.68|4528.28|4527.68|4528.03|4527.43|17
1649225870000|2022-04-06 06:17:50|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|4528.28|4527.68|28
1649225880000|2022-04-06 06:18:00|4528.65|4528.05|4528.9|4528.3|4528.9|4528.3|4528.53|4527.93|76
1649225890000|2022-04-06 06:18:10|4528.78|4528.18|4528.78|4528.18|4528.9|4528.3|4528.78|4528.18|6
1649225900000|2022-04-06 06:18:20|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|11
1649225910000|2022-04-06 06:18:30|||||||||6
1649225920000|2022-04-06 06:18:40|4528.78|4528.18|4528.28|4527.68|4528.78|4528.18|4528.28|4527.68|29
1649225930000|2022-04-06 06:18:50|4528.03|4527.43|4528.03|4527.43|4528.03|4527.43|4528.03|4527.43|4
1649225940000|2022-04-06 06:19:00|4528.15|4527.55|4528.28|4527.68|4528.28|4527.68|4528.03|4527.43|23
1649225950000|2022-04-06 06:19:10|4528.03|4527.43|4528.53|4527.93|4528.53|4527.93|4528.03|4527.43|69
1649225960000|2022-04-06 06:19:20|4528.28|4527.68|4528.53|4527.93|4528.78|4528.18|4528.28|4527.68|61
1649225970000|2022-04-06 06:19:30|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|59
1649225980000|2022-04-06 06:19:40|4528.4|4527.8|4528.03|4527.43|4528.4|4527.8|4528.03|4527.43|15
1649225990000|2022-04-06 06:19:50|4527.53|4526.93|4527.53|4526.93|4527.65|4527.05|4527.53|4526.93|20
1649226000000|2022-04-06 06:20:00|4527.65|4527.05|4527.78|4527.18|4527.78|4527.18|4527.53|4526.93|7
1649226010000|2022-04-06 06:20:10|4527.9|4527.3|4528.03|4527.43|4528.15|4527.55|4527.78|4527.18|14
1649226020000|2022-04-06 06:20:20|4528.15|4527.55|4528.03|4527.43|4528.15|4527.55|4528.03|4527.43|3
1649226030000|2022-04-06 06:20:30|4528.15|4527.55|4528.15|4527.55|4528.28|4527.68|4528.15|4527.55|5
1649226040000|2022-04-06 06:20:40|4527.78|4527.18|4528.03|4527.43|4528.03|4527.43|4527.78|4527.18|43
1649226050000|2022-04-06 06:20:50|4528.15|4527.55|4528.03|4527.43|4528.28|4527.68|4528.03|4527.43|6
1649226070000|2022-04-06 06:21:10|4527.53|4526.93|4527.53|4526.93|4527.53|4526.93|4527.53|4526.93|8
1649226080000|2022-04-06 06:21:20|4527.65|4527.05|4527.28|4526.68|4527.65|4527.05|4527.28|4526.68|21
1649226090000|2022-04-06 06:21:30|||||||||4
1649226100000|2022-04-06 06:21:40|||||||||44
1649226110000|2022-04-06 06:21:50|4527.03|4526.43|4527.03|4526.43|4527.03|4526.43|4527.03|4526.43|28
1649226120000|2022-04-06 06:22:00|4527.28|4526.68|4527.53|4526.93|4527.53|4526.93|4527.28|4526.68|67
1649226130000|2022-04-06 06:22:10|4527.4|4526.8|4527.28|4526.68|4527.4|4526.8|4527.28|4526.68|12
1649226140000|2022-04-06 06:22:20|||||||||13
1649226160000|2022-04-06 06:22:40|||||||||40
1649226170000|2022-04-06 06:22:50|||||||||4
1649226180000|2022-04-06 06:23:00|||||||||11
1649226190000|2022-04-06 06:23:10|4527.53|4526.93|4527.28|4526.68|4527.53|4526.93|4527.28|4526.68|9
1649226200000|2022-04-06 06:23:20|||||||||2
1649226210000|2022-04-06 06:23:30|4526.53|4525.93|4526.53|4525.93|4526.53|4525.93|4526.53|4525.93|65
1649226220000|2022-04-06 06:23:40|4526.4|4525.8|4526.28|4525.68|4526.53|4525.93|4526.28|4525.68|39
1649226230000|2022-04-06 06:23:50|4526.4|4525.8|4526.53|4525.93|4526.53|4525.93|4526.28|4525.68|4
1649226240000|2022-04-06 06:24:00|4526.4|4525.8|4526.53|4525.93|4526.53|4525.93|4526.28|4525.68|38
1649226250000|2022-04-06 06:24:10|4526.65|4526.05|4526.53|4525.93|4526.65|4526.05|4526.53|4525.93|18
1649226260000|2022-04-06 06:24:20|4526.78|4526.18|4527.03|4526.43|4527.03|4526.43|4526.78|4526.18|15
1649226270000|2022-04-06 06:24:30|4526.9|4526.3|4527.03|4526.43|4527.03|4526.43|4526.78|4526.18|7
1649226300000|2022-04-06 06:25:00|4527.28|4526.68|4527.78|4527.18|4527.78|4527.18|4527.28|4526.68|20
1649226310000|2022-04-06 06:25:10|4527.53|4526.93|4527.53|4526.93|4527.78|4527.18|4527.53|4526.93|20
1649226320000|2022-04-06 06:25:20|4527.78|4527.18|4527.78|4527.18|4527.78|4527.18|4527.78|4527.18|18
1649226330000|2022-04-06 06:25:30|4527.53|4526.93|4527.53|4526.93|4527.78|4527.18|4527.53|4526.93|18
1649226340000|2022-04-06 06:25:40|||||||||6
1649226350000|2022-04-06 06:25:50|4527.4|4526.8|4527.53|4526.93|4527.53|4526.93|4527.4|4526.8|4
1649226360000|2022-04-06 06:26:00|4527.78|4527.18|4527.78|4527.18|4527.78|4527.18|4527.65|4527.05|8
1649226380000|2022-04-06 06:26:20|4527.65|4527.05|4527.53|4526.93|4527.65|4527.05|4527.53|4526.93|3
1649226390000|2022-04-06 06:26:30|4528.03|4527.43|4527.78|4527.18|4528.03|4527.43|4527.78|4527.18|57
1649226400000|2022-04-06 06:26:40|||||||||1
1649226410000|2022-04-06 06:26:50|4527.9|4527.3|4528.03|4527.43|4528.03|4527.43|4527.78|4527.18|16
1649226430000|2022-04-06 06:27:10|4527.78|4527.18|4528.03|4527.43|4528.03|4527.43|4527.78|4527.18|10
1649226440000|2022-04-06 06:27:20|4528.15|4527.55|4528.53|4527.93|4528.53|4527.93|4528.03|4527.43|48
1649226450000|2022-04-06 06:27:30|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|17
1649226460000|2022-04-06 06:27:40|4528.53|4527.93|4528.78|4528.18|4528.78|4528.18|4528.53|4527.93|47
1649226470000|2022-04-06 06:27:50|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|28
1649226480000|2022-04-06 06:28:00|4528.9|4528.3|4529.03|4528.43|4529.03|4528.43|4528.78|4528.18|17
1649226490000|2022-04-06 06:28:10|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.03|4528.43|36
1649226500000|2022-04-06 06:28:20|||||||||40
1649226510000|2022-04-06 06:28:30|4529.15|4528.55|4529.53|4528.93|4529.53|4528.93|4529.15|4528.55|17
1649226520000|2022-04-06 06:28:40|4529.78|4529.18|4529.53|4528.93|4529.78|4529.18|4529.53|4528.93|39
1649226530000|2022-04-06 06:28:50|4529.65|4529.05|4529.53|4528.93|4529.65|4529.05|4529.53|4528.93|11
1649226540000|2022-04-06 06:29:00|4529.28|4528.68|4528.78|4528.18|4529.28|4528.68|4528.78|4528.18|44
1649226550000|2022-04-06 06:29:10|4528.53|4527.93|4528.4|4527.8|4528.53|4527.93|4528.28|4527.68|33
1649226560000|2022-04-06 06:29:20|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|4528.03|4527.43|13
1649226570000|2022-04-06 06:29:30|4528.28|4527.68|4528.28|4527.68|4528.53|4527.93|4528.28|4527.68|26
1649226580000|2022-04-06 06:29:40|4528.4|4527.8|4528.28|4527.68|4528.53|4527.93|4528.28|4527.68|29
1649226590000|2022-04-06 06:29:50|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|10
1649226600000|2022-04-06 06:30:00|4528.78|4528.18|4528.78|4528.18|4528.9|4528.3|4528.78|4528.18|15
1649226610000|2022-04-06 06:30:10|4528.53|4527.93|4528.65|4528.05|4528.65|4528.05|4528.53|4527.93|3
1649226620000|2022-04-06 06:30:20|4528.53|4527.93|4528.28|4527.68|4528.53|4527.93|4528.28|4527.68|12
1649226630000|2022-04-06 06:30:30|4528.15|4527.55|4528.28|4527.68|4528.28|4527.68|4528.15|4527.55|19
1649226640000|2022-04-06 06:30:40|4528.53|4527.93|4528.53|4527.93|4528.65|4528.05|4528.53|4527.93|1
1649226650000|2022-04-06 06:30:50|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|18
1649226660000|2022-04-06 06:31:00|4528.53|4527.93|4528.53|4527.93|4528.65|4528.05|4528.53|4527.93|14
1649226670000|2022-04-06 06:31:10|4528.4|4527.8|4528.28|4527.68|4528.4|4527.8|4528.28|4527.68|15
1649226680000|2022-04-06 06:31:20|4528.4|4527.8|4528.28|4527.68|4528.53|4527.93|4528.28|4527.68|7
1649226700000|2022-04-06 06:31:40|4528.4|4527.8|4528.53|4527.93|4528.78|4528.18|4528.28|4527.68|23
1649226710000|2022-04-06 06:31:50|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|4528.53|4527.93|30
1649226720000|2022-04-06 06:32:00|4528.65|4528.05|4528.53|4527.93|4528.65|4528.05|4528.53|4527.93|18
1649226730000|2022-04-06 06:32:10|4528.65|4528.05|4528.53|4527.93|4528.65|4528.05|4528.53|4527.93|24
1649226740000|2022-04-06 06:32:20|4528.65|4528.05|4529.28|4528.68|4529.28|4528.68|4528.65|4528.05|19
1649226750000|2022-04-06 06:32:30|4529.53|4528.93|4529.28|4528.68|4529.53|4528.93|4529.28|4528.68|24
1649226760000|2022-04-06 06:32:40|||||||||16
1649226770000|2022-04-06 06:32:50|||||||||7
1649226780000|2022-04-06 06:33:00|4529.4|4528.8|4529.28|4528.68|4529.53|4528.93|4529.28|4528.68|21
1649226790000|2022-04-06 06:33:10|4529.15|4528.55|4529.28|4528.68|4529.28|4528.68|4529.03|4528.43|6
1649226810000|2022-04-06 06:33:30|4529.4|4528.8|4529.28|4528.68|4529.4|4528.8|4529.28|4528.68|31
1649226820000|2022-04-06 06:33:40|4529.15|4528.55|4529.28|4528.68|4529.28|4528.68|4529.15|4528.55|27
1649226840000|2022-04-06 06:34:00|4529.03|4528.43|4529.53|4528.93|4529.53|4528.93|4529.03|4528.43|19
1649226850000|2022-04-06 06:34:10|4529.4|4528.8|4529.03|4528.43|4529.4|4528.8|4529.03|4528.43|6
1649226860000|2022-04-06 06:34:20|4529.28|4528.68|4529.4|4528.8|4529.53|4528.93|4529.28|4528.68|18
1649226870000|2022-04-06 06:34:30|4529.53|4528.93|4529.53|4528.93|4529.65|4529.05|4529.53|4528.93|25
1649226880000|2022-04-06 06:34:40|4529.65|4529.05|4529.78|4529.18|4530.03|4529.43|4529.53|4528.93|30
1649226890000|2022-04-06 06:34:50|4530.03|4529.43|4530.53|4529.93|4530.53|4529.93|4530.03|4529.43|41
1649226900000|2022-04-06 06:35:00|4530.4|4529.8|4530.28|4529.68|4530.4|4529.8|4530.28|4529.68|66
1649226910000|2022-04-06 06:35:10|||||||||18
1649226920000|2022-04-06 06:35:20|4530.4|4529.8|4530.53|4529.93|4530.53|4529.93|4530.4|4529.8|17
1649226930000|2022-04-06 06:35:30|4530.28|4529.68|4530.53|4529.93|4530.53|4529.93|4530.28|4529.68|64
1649226940000|2022-04-06 06:35:40|||||||||13
1649226950000|2022-04-06 06:35:50|||||||||4
1649226960000|2022-04-06 06:36:00|4530.03|4529.43|4530.78|4530.18|4530.78|4530.18|4530.03|4529.43|72
1649226970000|2022-04-06 06:36:10|4530.53|4529.93|4531.53|4530.93|4532.53|4531.93|4530.53|4529.93|1093
1649226980000|2022-04-06 06:36:20|4531.28|4530.68|4532.03|4531.43|4532.03|4531.43|4531.28|4530.68|91
1649226990000|2022-04-06 06:36:30|4531.78|4531.18|4531.78|4531.18|4531.78|4531.18|4531.78|4531.18|25
1649227000000|2022-04-06 06:36:40|4531.9|4531.3|4531.53|4530.93|4532.28|4531.68|4531.53|4530.93|100
1649227010000|2022-04-06 06:36:50|4531.78|4531.18|4532.53|4531.93|4532.53|4531.93|4531.53|4530.93|131
1649227020000|2022-04-06 06:37:00|4532.78|4532.18|4532.53|4531.93|4532.78|4532.18|4532.53|4531.93|73
1649227030000|2022-04-06 06:37:10|4532.28|4531.68|4532.78|4532.18|4533.28|4532.68|4532.28|4531.68|155
1649227040000|2022-04-06 06:37:20|4532.53|4531.93|4532.78|4532.18|4532.78|4532.18|4532.53|4531.93|43
1649227050000|2022-04-06 06:37:30|4533.03|4532.43|4532.53|4531.93|4533.03|4532.43|4532.53|4531.93|130
1649227060000|2022-04-06 06:37:40|||||||||17
1649227070000|2022-04-06 06:37:50|4532.28|4531.68|4532.28|4531.68|4532.53|4531.93|4532.03|4531.43|188
1649227080000|2022-04-06 06:38:00|4532.53|4531.93|4532.53|4531.93|4532.53|4531.93|4532.53|4531.93|8
1649227090000|2022-04-06 06:38:10|4532.78|4532.18|4532.78|4532.18|4532.78|4532.18|4532.78|4532.18|66
1649227100000|2022-04-06 06:38:20|4533.03|4532.43|4532.78|4532.18|4533.03|4532.43|4532.78|4532.18|48
1649227110000|2022-04-06 06:38:30|4532.9|4532.3|4532.78|4532.18|4532.9|4532.3|4532.78|4532.18|29
1649227120000|2022-04-06 06:38:40|||||||||47
1649227130000|2022-04-06 06:38:50|4533.03|4532.43|4533.03|4532.43|4533.03|4532.43|4533.03|4532.43|38
1649227140000|2022-04-06 06:39:00|4533.28|4532.68|4533.28|4532.68|4533.28|4532.68|4533.28|4532.68|45
1649227150000|2022-04-06 06:39:10|4533.4|4532.8|4533.03|4532.43|4533.53|4532.93|4533.03|4532.43|234
1649227170000|2022-04-06 06:39:30|||||||||17
1649227180000|2022-04-06 06:39:40|||||||||52
1649227190000|2022-04-06 06:39:50|||||||||26
1649227200000|2022-04-06 06:40:00|4533.28|4532.68|4533.28|4532.68|4533.28|4532.68|4533.28|4532.68|67
1649227220000|2022-04-06 06:40:20|4533.03|4532.43|4533.28|4532.68|4533.28|4532.68|4533.03|4532.43|46
1649227230000|2022-04-06 06:40:30|4533.15|4532.55|4533.28|4532.68|4533.28|4532.68|4533.03|4532.43|25
1649227240000|2022-04-06 06:40:40|4533.78|4533.18|4533.28|4532.68|4533.78|4533.18|4533.28|4532.68|56
1649227250000|2022-04-06 06:40:50|4533.15|4532.55|4533.53|4532.93|4533.53|4532.93|4533.15|4532.55|57
1649227260000|2022-04-06 06:41:00|4533.78|4533.18|4533.78|4533.18|4534.03|4533.43|4533.78|4533.18|65
1649227270000|2022-04-06 06:41:10|4533.53|4532.93|4533.03|4532.43|4533.53|4532.93|4533.03|4532.43|68
1649227280000|2022-04-06 06:41:20|4533.53|4532.93|4533.53|4532.93|4533.53|4532.93|4533.4|4532.8|73
1649227290000|2022-04-06 06:41:30|4533.4|4532.8|4533.28|4532.68|4533.53|4532.93|4533.28|4532.68|16
1649227300000|2022-04-06 06:41:40|4533.03|4532.43|4533.28|4532.68|4533.28|4532.68|4533.03|4532.43|53
1649227310000|2022-04-06 06:41:50|4533.53|4532.93|4533.03|4532.43|4533.53|4532.93|4533.03|4532.43|56
1649227320000|2022-04-06 06:42:00|4533.28|4532.68|4533.28|4532.68|4533.53|4532.93|4533.28|4532.68|46
1649227330000|2022-04-06 06:42:10|4533.4|4532.8|4533.53|4532.93|4533.53|4532.93|4533.28|4532.68|14
1649227340000|2022-04-06 06:42:20|4533.65|4533.05|4533.78|4533.18|4533.78|4533.18|4533.65|4533.05|21
1649227350000|2022-04-06 06:42:30|4533.53|4532.93|4533.65|4533.05|4533.78|4533.18|4533.53|4532.93|10
1649227360000|2022-04-06 06:42:40|4533.78|4533.18|4533.78|4533.18|4533.78|4533.18|4533.78|4533.18|23
1649227370000|2022-04-06 06:42:50|4533.65|4533.05|4533.65|4533.05|4533.78|4533.18|4533.65|4533.05|18
1649227380000|2022-04-06 06:43:00|4533.53|4532.93|4533.78|4533.18|4533.78|4533.18|4533.53|4532.93|20
1649227390000|2022-04-06 06:43:10|4534.03|4533.43|4533.78|4533.18|4534.03|4533.43|4533.78|4533.18|21
1649227400000|2022-04-06 06:43:20|4533.53|4532.93|4533.53|4532.93|4533.78|4533.18|4533.53|4532.93|20
1649227410000|2022-04-06 06:43:30|4533.28|4532.68|4533.53|4532.93|4533.53|4532.93|4533.28|4532.68|7
1649227420000|2022-04-06 06:43:40|||||||||2
1649227430000|2022-04-06 06:43:50|||||||||25
1649227440000|2022-04-06 06:44:00|4533.78|4533.18|4533.78|4533.18|4533.78|4533.18|4533.53|4532.93|31
1649227450000|2022-04-06 06:44:10|4533.65|4533.05|4533.78|4533.18|4533.78|4533.18|4533.65|4533.05|61
1649227460000|2022-04-06 06:44:20|4533.53|4532.93|4534.03|4533.43|4534.03|4533.43|4533.53|4532.93|60
1649227470000|2022-04-06 06:44:30|4533.78|4533.18|4533.78|4533.18|4533.78|4533.18|4533.78|4533.18|52
1649227480000|2022-04-06 06:44:40|4534.03|4533.43|4533.9|4533.3|4534.03|4533.43|4533.78|4533.18|43
1649227490000|2022-04-06 06:44:50|4533.78|4533.18|4533.53|4532.93|4533.9|4533.3|4533.53|4532.93|16
1649227500000|2022-04-06 06:45:00|4533.78|4533.18|4534.03|4533.43|4534.03|4533.43|4533.78|4533.18|22
1649227510000|2022-04-06 06:45:10|||||||||28
1649227520000|2022-04-06 06:45:20|4533.9|4533.3|4533.78|4533.18|4534.03|4533.43|4533.78|4533.18|14
1649227530000|2022-04-06 06:45:30|4533.53|4532.93|4533.4|4532.8|4533.53|4532.93|4533.28|4532.68|74
1649227540000|2022-04-06 06:45:40|4533.28|4532.68|4533.28|4532.68|4533.28|4532.68|4533.28|4532.68|2
1649227550000|2022-04-06 06:45:50|4533.03|4532.43|4533.03|4532.43|4533.03|4532.43|4533.03|4532.43|26
1649227560000|2022-04-06 06:46:00|||||||||5
1649227570000|2022-04-06 06:46:10|4532.78|4532.18|4532.53|4531.93|4533.03|4532.43|4532.53|4531.93|24
1649227580000|2022-04-06 06:46:20|4532.65|4532.05|4532.65|4532.05|4532.78|4532.18|4532.53|4531.93|28
1649227590000|2022-04-06 06:46:30|4532.53|4531.93|4532.53|4531.93|4532.78|4532.18|4532.53|4531.93|17
1649227600000|2022-04-06 06:46:40|4532.65|4532.05|4532.53|4531.93|4532.78|4532.18|4532.53|4531.93|25
1649227610000|2022-04-06 06:46:50|4532.78|4532.18|4532.53|4531.93|4532.78|4532.18|4532.53|4531.93|58
1649227620000|2022-04-06 06:47:00|4532.65|4532.05|4532.53|4531.93|4532.78|4532.18|4532.53|4531.93|24
1649227630000|2022-04-06 06:47:10|4532.65|4532.05|4533.03|4532.43|4533.03|4532.43|4532.65|4532.05|49
1649227640000|2022-04-06 06:47:20|4532.9|4532.3|4532.53|4531.93|4532.9|4532.3|4532.53|4531.93|32
1649227650000|2022-04-06 06:47:30|||||||||1
1649227660000|2022-04-06 06:47:40|||||||||3
1649227670000|2022-04-06 06:47:50|4532.78|4532.18|4532.78|4532.18|4532.78|4532.18|4532.78|4532.18|6
1649227680000|2022-04-06 06:48:00|||||||||40
1649227690000|2022-04-06 06:48:10|4532.65|4532.05|4532.53|4531.93|4532.78|4532.18|4532.53|4531.93|13
1649227720000|2022-04-06 06:48:40|4532.78|4532.18|4532.53|4531.93|4532.78|4532.18|4532.53|4531.93|22
1649227730000|2022-04-06 06:48:50|4532.65|4532.05|4532.78|4532.18|4532.78|4532.18|4532.65|4532.05|3
1649227740000|2022-04-06 06:49:00|4532.9|4532.3|4533.03|4532.43|4533.03|4532.43|4532.9|4532.3|60
1649227750000|2022-04-06 06:49:10|4532.78|4532.18|4532.9|4532.3|4533.03|4532.43|4532.78|4532.18|19
1649227760000|2022-04-06 06:49:20|4532.78|4532.18|4532.78|4532.18|4533.03|4532.43|4532.78|4532.18|22
1649227770000|2022-04-06 06:49:30|4532.9|4532.3|4532.78|4532.18|4533.03|4532.43|4532.78|4532.18|8
1649227780000|2022-04-06 06:49:40|4533.03|4532.43|4532.78|4532.18|4533.03|4532.43|4532.78|4532.18|40
1649227790000|2022-04-06 06:49:50|4532.65|4532.05|4532.53|4531.93|4532.65|4532.05|4532.53|4531.93|6
1649227800000|2022-04-06 06:50:00|||||||||7
1649227810000|2022-04-06 06:50:10|4532.65|4532.05|4532.53|4531.93|4532.78|4532.18|4532.53|4531.93|10
1649227820000|2022-04-06 06:50:20|4532.78|4532.18|4532.53|4531.93|4532.78|4532.18|4532.53|4531.93|12
1649227830000|2022-04-06 06:50:30|4532.03|4531.43|4532.03|4531.43|4532.03|4531.43|4532.03|4531.43|72
1649227840000|2022-04-06 06:50:40|4531.78|4531.18|4531.78|4531.18|4531.78|4531.18|4531.78|4531.18|19
1649227850000|2022-04-06 06:50:50|||||||||8
1649227860000|2022-04-06 06:51:00|4531.53|4530.93|4531.78|4531.18|4531.78|4531.18|4531.53|4530.93|17
1649227870000|2022-04-06 06:51:10|4531.53|4530.93|4531.78|4531.18|4531.78|4531.18|4531.53|4530.93|50
1649227890000|2022-04-06 06:51:30|4532.03|4531.43|4532.03|4531.43|4532.03|4531.43|4532.03|4531.43|24
1649227900000|2022-04-06 06:51:40|4531.78|4531.18|4532.03|4531.43|4532.03|4531.43|4531.78|4531.18|8
1649227910000|2022-04-06 06:51:50|4531.9|4531.3|4532.03|4531.43|4532.03|4531.43|4531.9|4531.3|25
1649227920000|2022-04-06 06:52:00|4531.9|4531.3|4532.03|4531.43|4532.03|4531.43|4531.9|4531.3|24
1649227930000|2022-04-06 06:52:10|4531.53|4530.93|4531.53|4530.93|4531.53|4530.93|4531.53|4530.93|32
1649227940000|2022-04-06 06:52:20|4531.4|4530.8|4531.28|4530.68|4531.4|4530.8|4531.28|4530.68|20
1649227950000|2022-04-06 06:52:30|4531.53|4530.93|4531.28|4530.68|4531.53|4530.93|4531.28|4530.68|23
1649227960000|2022-04-06 06:52:40|4531.15|4530.55|4531.28|4530.68|4531.28|4530.68|4531.15|4530.55|26
1649227970000|2022-04-06 06:52:50|4531.03|4530.43|4530.78|4530.18|4531.03|4530.43|4530.78|4530.18|49
1649227980000|2022-04-06 06:53:00|4530.9|4530.3|4530.9|4530.3|4531.03|4530.43|4530.78|4530.18|65
1649227990000|2022-04-06 06:53:10|4530.78|4530.18|4530.78|4530.18|4531.03|4530.43|4530.78|4530.18|46
1649228000000|2022-04-06 06:53:20|||||||||22
1649228010000|2022-04-06 06:53:30|4530.65|4530.05|4530.65|4530.05|4530.78|4530.18|4530.65|4530.05|53
1649228020000|2022-04-06 06:53:40|4530.53|4529.93|4530.65|4530.05|4530.78|4530.18|4530.53|4529.93|23
1649228030000|2022-04-06 06:53:50|4530.53|4529.93|4530.53|4529.93|4530.65|4530.05|4530.53|4529.93|2
1649228040000|2022-04-06 06:54:00|||||||||2
1649228060000|2022-04-06 06:54:20|4530.28|4529.68|4530.03|4529.43|4530.28|4529.68|4530.03|4529.43|90
1649228070000|2022-04-06 06:54:30|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|47
1649228080000|2022-04-06 06:54:40|||||||||25
1649228090000|2022-04-06 06:54:50|4529.53|4528.93|4529.78|4529.18|4529.78|4529.18|4529.53|4528.93|39
1649228100000|2022-04-06 06:55:00|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|4529.53|4528.93|38
1649228110000|2022-04-06 06:55:10|4529.78|4529.18|4529.53|4528.93|4529.78|4529.18|4529.53|4528.93|22
1649228120000|2022-04-06 06:55:20|4529.78|4529.18|4530.03|4529.43|4530.03|4529.43|4529.78|4529.18|28
1649228130000|2022-04-06 06:55:30|4529.78|4529.18|4529.78|4529.18|4530.03|4529.43|4529.78|4529.18|36
1649228140000|2022-04-06 06:55:40|4529.9|4529.3|4530.03|4529.43|4530.03|4529.43|4529.78|4529.18|6
1649228150000|2022-04-06 06:55:50|4530.15|4529.55|4530.4|4529.8|4530.4|4529.8|4530.15|4529.55|15
1649228160000|2022-04-06 06:56:00|4530.53|4529.93|4531.03|4530.43|4531.03|4530.43|4530.53|4529.93|16
1649228170000|2022-04-06 06:56:10|4531.28|4530.68|4531.15|4530.55|4531.28|4530.68|4531.03|4530.43|40
1649228180000|2022-04-06 06:56:20|4531.03|4530.43|4531.28|4530.68|4531.28|4530.68|4531.03|4530.43|4
1649228190000|2022-04-06 06:56:30|||||||||4
1649228200000|2022-04-06 06:56:40|||||||||15
1649228210000|2022-04-06 06:56:50|||||||||4
1649228220000|2022-04-06 06:57:00|4531.53|4530.93|4531.28|4530.68|4531.53|4530.93|4531.28|4530.68|11
1649228230000|2022-04-06 06:57:10|4531.03|4530.43|4531.15|4530.55|4531.28|4530.68|4531.03|4530.43|24
1649228240000|2022-04-06 06:57:20|4531.28|4530.68|4531.28|4530.68|4531.28|4530.68|4531.28|4530.68|0
1649228260000|2022-04-06 06:57:40|||||||||10
1649228270000|2022-04-06 06:57:50|4531.15|4530.55|4531.15|4530.55|4531.15|4530.55|4531.15|4530.55|6
1649228280000|2022-04-06 06:58:00|4531.28|4530.68|4531.28|4530.68|4531.28|4530.68|4531.28|4530.68|3
1649228290000|2022-04-06 06:58:10|4531.03|4530.43|4531.03|4530.43|4531.15|4530.55|4531.03|4530.43|12
1649228300000|2022-04-06 06:58:20|||||||||3
1649228310000|2022-04-06 06:58:30|4530.9|4530.3|4531.03|4530.43|4531.03|4530.43|4530.9|4530.3|15
1649228320000|2022-04-06 06:58:40|4530.9|4530.3|4531.03|4530.43|4531.03|4530.43|4530.78|4530.18|10
1649228330000|2022-04-06 06:58:50|4530.78|4530.18|4531.28|4530.68|4531.28|4530.68|4530.78|4530.18|77
1649228340000|2022-04-06 06:59:00|4531.53|4530.93|4531.53|4530.93|4531.53|4530.93|4531.28|4530.68|15
1649228350000|2022-04-06 06:59:10|4531.4|4530.8|4531.28|4530.68|4531.4|4530.8|4531.28|4530.68|11
1649228360000|2022-04-06 06:59:20|||||||||1
1649228370000|2022-04-06 06:59:30|||||||||7
1649228380000|2022-04-06 06:59:40|4531.03|4530.43|4531.28|4530.68|4531.28|4530.68|4531.03|4530.43|12
1649228390000|2022-04-06 06:59:50|4531.03|4530.43|4530.78|4530.18|4531.03|4530.43|4530.53|4529.93|39
1649228400000|2022-04-06 07:00:00|4531.03|4530.43|4531.78|4531.18|4532.03|4531.43|4531.03|4530.43|230
1649228410000|2022-04-06 07:00:10|4531.53|4530.93|4530.78|4530.18|4531.53|4530.93|4530.78|4530.18|68
1649228420000|2022-04-06 07:00:20|4531.03|4530.43|4531.78|4531.18|4532.03|4531.43|4531.03|4530.43|56
1649228430000|2022-04-06 07:00:30|4532.03|4531.43|4532.28|4531.68|4532.4|4531.8|4531.78|4531.18|55
1649228440000|2022-04-06 07:00:40|4532.03|4531.43|4532.28|4531.68|4532.4|4531.8|4532.03|4531.43|55
1649228450000|2022-04-06 07:00:50|4532.53|4531.93|4531.78|4531.18|4532.53|4531.93|4531.53|4530.93|151
1649228460000|2022-04-06 07:01:00|4531.53|4530.93|4530.78|4530.18|4532.03|4531.43|4530.78|4530.18|191
1649228470000|2022-04-06 07:01:10|4530.9|4530.3|4530.78|4530.18|4531.03|4530.43|4530.53|4529.93|39
1649228480000|2022-04-06 07:01:20|4530.53|4529.93|4530.65|4530.05|4530.78|4530.18|4530.53|4529.93|32
1649228490000|2022-04-06 07:01:30|4530.53|4529.93|4530.53|4529.93|4531.03|4530.43|4530.53|4529.93|33
1649228500000|2022-04-06 07:01:40|4530.78|4530.18|4531.03|4530.43|4531.03|4530.43|4530.78|4530.18|28
1649228510000|2022-04-06 07:01:50|4530.9|4530.3|4530.53|4529.93|4531.03|4530.43|4530.53|4529.93|38
1649228520000|2022-04-06 07:02:00|4530.78|4530.18|4531.28|4530.68|4531.28|4530.68|4530.78|4530.18|79
1649228530000|2022-04-06 07:02:10|4531.03|4530.43|4530.78|4530.18|4531.28|4530.68|4530.78|4530.18|45
1649228540000|2022-04-06 07:02:20|4530.53|4529.93|4530.78|4530.18|4531.03|4530.43|4530.53|4529.93|47
1649228550000|2022-04-06 07:02:30|4531.03|4530.43|4530.78|4530.18|4531.03|4530.43|4530.53|4529.93|36
1649228560000|2022-04-06 07:02:40|4530.53|4529.93|4530.03|4529.43|4530.53|4529.93|4530.03|4529.43|56
1649228570000|2022-04-06 07:02:50|4530.15|4529.55|4530.28|4529.68|4530.28|4529.68|4530.03|4529.43|27
1649228580000|2022-04-06 07:03:00|4530.53|4529.93|4530.28|4529.68|4530.78|4530.18|4530.28|4529.68|47
1649228590000|2022-04-06 07:03:10|4530.53|4529.93|4530.78|4530.18|4531.03|4530.43|4530.53|4529.93|58
1649228600000|2022-04-06 07:03:20|4530.65|4530.05|4530.53|4529.93|4530.65|4530.05|4530.53|4529.93|6
1649228610000|2022-04-06 07:03:30|4530.65|4530.05|4530.28|4529.68|4530.65|4530.05|4530.28|4529.68|70
1649228620000|2022-04-06 07:03:40|4530.03|4529.43|4529.78|4529.18|4530.03|4529.43|4529.78|4529.18|36
1649228630000|2022-04-06 07:03:50|||||||||9
1649228640000|2022-04-06 07:04:00|4529.9|4529.3|4529.53|4528.93|4530.03|4529.43|4529.53|4528.93|66
1649228650000|2022-04-06 07:04:10|4529.28|4528.68|4528.53|4527.93|4529.28|4528.68|4528.53|4527.93|121
1649228660000|2022-04-06 07:04:20|4528.28|4527.68|4528.53|4527.93|4528.53|4527.93|4528.28|4527.68|63
1649228670000|2022-04-06 07:04:30|4528.28|4527.68|4528.03|4527.43|4528.28|4527.68|4528.03|4527.43|141
1649228680000|2022-04-06 07:04:40|4528.15|4527.55|4528.03|4527.43|4528.28|4527.68|4528.03|4527.43|19
1649228690000|2022-04-06 07:04:50|4528.28|4527.68|4528.03|4527.43|4528.28|4527.68|4528.03|4527.43|23
1649228700000|2022-04-06 07:05:00|4528.28|4527.68|4528.65|4528.05|4528.65|4528.05|4528.28|4527.68|79
1649228710000|2022-04-06 07:05:10|4528.53|4527.93|4527.78|4527.18|4528.65|4528.05|4527.78|4527.18|39
1649228720000|2022-04-06 07:05:20|4527.53|4526.93|4527.53|4526.93|4527.78|4527.18|4527.53|4526.93|44
1649228730000|2022-04-06 07:05:30|4527.78|4527.18|4527.28|4526.68|4527.78|4527.18|4527.28|4526.68|31
1649228740000|2022-04-06 07:05:40|4527.4|4526.8|4527.78|4527.18|4527.78|4527.18|4527.28|4526.68|105
1649228750000|2022-04-06 07:05:50|4527.53|4526.93|4527.03|4526.43|4527.53|4526.93|4527.03|4526.43|117
1649228760000|2022-04-06 07:06:00|4527.15|4526.55|4527.78|4527.18|4528.53|4527.93|4527.15|4526.55|154
1649228770000|2022-04-06 07:06:10|4527.9|4527.3|4527.78|4527.18|4527.9|4527.3|4527.28|4526.68|16
1649228780000|2022-04-06 07:06:20|4527.53|4526.93|4528.28|4527.68|4528.28|4527.68|4527.53|4526.93|102
1649228790000|2022-04-06 07:06:30|4528.03|4527.43|4527.78|4527.18|4528.28|4527.68|4527.78|4527.18|66
1649228800000|2022-04-06 07:06:40|4527.53|4526.93|4528.53|4527.93|4528.53|4527.93|4527.53|4526.93|82
1649228810000|2022-04-06 07:06:50|4528.4|4527.8|4528.53|4527.93|4528.53|4527.93|4528.28|4527.68|19
1649228820000|2022-04-06 07:07:00|4528.78|4528.18|4529.03|4528.43|4529.03|4528.43|4528.53|4527.93|58
1649228830000|2022-04-06 07:07:10|4529.28|4528.68|4529.03|4528.43|4529.28|4528.68|4529.03|4528.43|46
1649228840000|2022-04-06 07:07:20|4529.28|4528.68|4529.53|4528.93|4529.53|4528.93|4529.28|4528.68|73
1649228850000|2022-04-06 07:07:30|4529.78|4529.18|4530.03|4529.43|4530.03|4529.43|4529.78|4529.18|76
1649228860000|2022-04-06 07:07:40|4530.28|4529.68|4530.03|4529.43|4530.28|4529.68|4530.03|4529.43|40
1649228870000|2022-04-06 07:07:50|4530.28|4529.68|4530.53|4529.93|4530.78|4530.18|4530.28|4529.68|66
1649228880000|2022-04-06 07:08:00|4530.78|4530.18|4530.4|4529.8|4530.78|4530.18|4530.28|4529.68|45
1649228890000|2022-04-06 07:08:10|4530.53|4529.93|4530.28|4529.68|4530.53|4529.93|4530.03|4529.43|41
1649228900000|2022-04-06 07:08:20|4530.53|4529.93|4530.28|4529.68|4530.53|4529.93|4529.78|4529.18|83
1649228910000|2022-04-06 07:08:30|4530.03|4529.43|4530.03|4529.43|4530.28|4529.68|4530.03|4529.43|21
1649228920000|2022-04-06 07:08:40|4529.78|4529.18|4530.03|4529.43|4530.03|4529.43|4529.78|4529.18|28
1649228930000|2022-04-06 07:08:50|4530.15|4529.55|4530.03|4529.43|4530.28|4529.68|4530.03|4529.43|11
1649228940000|2022-04-06 07:09:00|4530.15|4529.55|4530.28|4529.68|4530.53|4529.93|4530.15|4529.55|24
1649228950000|2022-04-06 07:09:10|4530.15|4529.55|4530.28|4529.68|4530.28|4529.68|4530.03|4529.43|16
1649228960000|2022-04-06 07:09:20|4530.15|4529.55|4530.15|4529.55|4530.28|4529.68|4530.15|4529.55|33
1649228970000|2022-04-06 07:09:30|4530.03|4529.43|4530.53|4529.93|4530.53|4529.93|4530.03|4529.43|75
1649228980000|2022-04-06 07:09:40|4530.65|4530.05|4530.53|4529.93|4530.78|4530.18|4530.53|4529.93|22
1649228990000|2022-04-06 07:09:50|4530.65|4530.05|4530.78|4530.18|4530.78|4530.18|4530.53|4529.93|33
1649229000000|2022-04-06 07:10:00|4530.53|4529.93|4530.28|4529.68|4530.78|4530.18|4530.28|4529.68|66
1649229010000|2022-04-06 07:10:10|4530.15|4529.55|4528.53|4527.93|4530.15|4529.55|4528.53|4527.93|113
1649229020000|2022-04-06 07:10:20|4528.78|4528.18|4528.78|4528.18|4529.03|4528.43|4528.53|4527.93|97
1649229030000|2022-04-06 07:10:30|4528.65|4528.05|4529.03|4528.43|4529.03|4528.43|4528.53|4527.93|44
1649229040000|2022-04-06 07:10:40|4529.28|4528.68|4529.78|4529.18|4529.78|4529.18|4529.28|4528.68|35
1649229050000|2022-04-06 07:10:50|4530.03|4529.43|4530.28|4529.68|4530.53|4529.93|4530.03|4529.43|39
1649229060000|2022-04-06 07:11:00|4530.4|4529.8|4530.78|4530.18|4530.78|4530.18|4530.15|4529.55|31
1649229070000|2022-04-06 07:11:10|4531.03|4530.43|4531.28|4530.68|4531.53|4530.93|4531.03|4530.43|74
1649229080000|2022-04-06 07:11:20|4531.4|4530.8|4532.03|4531.43|4532.03|4531.43|4531.28|4530.68|84
1649229090000|2022-04-06 07:11:30|||||||||28
1649229100000|2022-04-06 07:11:40|4531.78|4531.18|4531.65|4531.05|4532.03|4531.43|4531.4|4530.8|50
1649229110000|2022-04-06 07:11:50|4531.53|4530.93|4531.78|4531.18|4531.78|4531.18|4531.53|4530.93|27
1649229120000|2022-04-06 07:12:00|4532.03|4531.43|4532.03|4531.43|4532.03|4531.43|4531.65|4531.05|59
1649229130000|2022-04-06 07:12:10|4532.28|4531.68|4532.28|4531.68|4532.53|4531.93|4532.03|4531.43|95
1649229140000|2022-04-06 07:12:20|4532.53|4531.93|4533.03|4532.43|4533.03|4532.43|4532.53|4531.93|143
1649229150000|2022-04-06 07:12:30|4533.28|4532.68|4533.28|4532.68|4533.53|4532.93|4533.03|4532.43|85
1649229160000|2022-04-06 07:12:40|4533.53|4532.93|4533.15|4532.55|4533.53|4532.93|4533.03|4532.43|127
1649229170000|2022-04-06 07:12:50|4533.03|4532.43|4533.03|4532.43|4533.28|4532.68|4533.03|4532.43|22
1649229180000|2022-04-06 07:13:00|4532.78|4532.18|4532.53|4531.93|4533.28|4532.68|4532.53|4531.93|98
1649229190000|2022-04-06 07:13:10|4532.28|4531.68|4532.03|4531.43|4532.28|4531.68|4531.78|4531.18|74
1649229200000|2022-04-06 07:13:20|4531.78|4531.18|4531.53|4530.93|4532.03|4531.43|4531.53|4530.93|87
1649229210000|2022-04-06 07:13:30|4531.78|4531.18|4531.53|4530.93|4531.78|4531.18|4531.53|4530.93|49
1649229220000|2022-04-06 07:13:40|4531.28|4530.68|4530.78|4530.18|4531.28|4530.68|4530.53|4529.93|84
1649229230000|2022-04-06 07:13:50|4531.03|4530.43|4531.03|4530.43|4531.03|4530.43|4530.78|4530.18|37
1649229240000|2022-04-06 07:14:00|4530.78|4530.18|4530.53|4529.93|4530.78|4530.18|4530.53|4529.93|27
1649229250000|2022-04-06 07:14:10|4530.65|4530.05|4529.53|4528.93|4530.65|4530.05|4529.53|4528.93|47
1649229260000|2022-04-06 07:14:20|4529.4|4528.8|4529.9|4529.3|4529.9|4529.3|4529.4|4528.8|52
1649229270000|2022-04-06 07:14:30|4530.03|4529.43|4530.53|4529.93|4530.65|4530.05|4529.78|4529.18|61
1649229280000|2022-04-06 07:14:40|4530.65|4530.05|4531.03|4530.43|4531.28|4530.68|4530.65|4530.05|43
1649229290000|2022-04-06 07:14:50|4530.78|4530.18|4531.03|4530.43|4531.28|4530.68|4530.78|4530.18|35
1649229300000|2022-04-06 07:15:00|4531.28|4530.68|4531.28|4530.68|4531.53|4530.93|4531.28|4530.68|53
1649229310000|2022-04-06 07:15:10|4531.03|4530.43|4531.28|4530.68|4531.53|4530.93|4531.03|4530.43|32
1649229320000|2022-04-06 07:15:20|4530.9|4530.3|4530.4|4529.8|4530.9|4530.3|4530.4|4529.8|36
1649229330000|2022-04-06 07:15:30|4530.53|4529.93|4530.53|4529.93|4530.78|4530.18|4530.53|4529.93|40
1649229340000|2022-04-06 07:15:40|4530.28|4529.68|4529.78|4529.18|4530.28|4529.68|4529.53|4528.93|32
1649229350000|2022-04-06 07:15:50|4529.53|4528.93|4529.78|4529.18|4530.03|4529.43|4529.53|4528.93|45
1649229360000|2022-04-06 07:16:00|4530.03|4529.43|4530.28|4529.68|4530.28|4529.68|4529.78|4529.18|26
1649229370000|2022-04-06 07:16:10|4530.03|4529.43|4530.28|4529.68|4530.28|4529.68|4529.78|4529.18|41
1649229380000|2022-04-06 07:16:20|4530.03|4529.43|4530.53|4529.93|4530.78|4530.18|4530.03|4529.43|31
1649229390000|2022-04-06 07:16:30|4530.65|4530.05|4530.65|4530.05|4530.78|4530.18|4530.28|4529.68|24
1649229400000|2022-04-06 07:16:40|4530.53|4529.93|4530.78|4530.18|4530.78|4530.18|4530.53|4529.93|56
1649229410000|2022-04-06 07:16:50|4530.9|4530.3|4530.9|4530.3|4530.9|4530.3|4530.78|4530.18|27
1649229420000|2022-04-06 07:17:00|4531.03|4530.43|4531.53|4530.93|4531.78|4531.18|4531.03|4530.43|53
1649229430000|2022-04-06 07:17:10|4531.78|4531.18|4531.53|4530.93|4531.78|4531.18|4531.53|4530.93|35
1649229440000|2022-04-06 07:17:20|4531.4|4530.8|4530.65|4530.05|4531.53|4530.93|4530.65|4530.05|36
1649229450000|2022-04-06 07:17:30|4530.78|4530.18|4530.03|4529.43|4530.78|4530.18|4530.03|4529.43|34
1649229460000|2022-04-06 07:17:40|4530.15|4529.55|4529.78|4529.18|4530.28|4529.68|4529.28|4528.68|51
1649229470000|2022-04-06 07:17:50|4529.9|4529.3|4530.15|4529.55|4530.28|4529.68|4529.9|4529.3|86
1649229480000|2022-04-06 07:18:00|4530.28|4529.68|4530.28|4529.68|4530.4|4529.8|4530.28|4529.68|15
1649229490000|2022-04-06 07:18:10|4530.03|4529.43|4530.53|4529.93|4530.53|4529.93|4530.03|4529.43|29
1649229500000|2022-04-06 07:18:20|4530.65|4530.05|4530.53|4529.93|4530.78|4530.18|4530.53|4529.93|24
1649229510000|2022-04-06 07:18:30|4530.78|4530.18|4531.03|4530.43|4531.03|4530.43|4530.78|4530.18|18
1649229520000|2022-04-06 07:18:40|4530.9|4530.3|4531.78|4531.18|4531.78|4531.18|4530.9|4530.3|48
1649229530000|2022-04-06 07:18:50|4531.9|4531.3|4531.78|4531.18|4532.03|4531.43|4531.78|4531.18|44
1649229540000|2022-04-06 07:19:00|4531.9|4531.3|4531.53|4530.93|4531.9|4531.3|4531.53|4530.93|41
1649229550000|2022-04-06 07:19:10|4531.4|4530.8|4531.28|4530.68|4531.53|4530.93|4531.03|4530.43|36
1649229560000|2022-04-06 07:19:20|4531.4|4530.8|4530.9|4530.3|4531.53|4530.93|4530.9|4530.3|31
1649229570000|2022-04-06 07:19:30|4531.03|4530.43|4530.4|4529.8|4531.03|4530.43|4530.28|4529.68|26
1649229580000|2022-04-06 07:19:40|4530.53|4529.93|4530.28|4529.68|4530.53|4529.93|4530.28|4529.68|20
1649229590000|2022-04-06 07:19:50|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|4530.53|4529.93|17
1649229600000|2022-04-06 07:20:00|4530.28|4529.68|4529.28|4528.68|4530.28|4529.68|4529.28|4528.68|77
1649229610000|2022-04-06 07:20:10|4529.03|4528.43|4530.28|4529.68|4530.28|4529.68|4529.03|4528.43|124
1649229620000|2022-04-06 07:20:20|4530.53|4529.93|4530.03|4529.43|4530.53|4529.93|4530.03|4529.43|30
1649229630000|2022-04-06 07:20:30|4529.78|4529.18|4529.65|4529.05|4529.78|4529.18|4529.53|4528.93|18
1649229640000|2022-04-06 07:20:40|4529.53|4528.93|4529.53|4528.93|4529.78|4529.18|4529.53|4528.93|36
1649229650000|2022-04-06 07:20:50|4529.4|4528.8|4529.03|4528.43|4529.4|4528.8|4528.78|4528.18|49
1649229660000|2022-04-06 07:21:00|4528.9|4528.3|4528.9|4528.3|4529.4|4528.8|4528.78|4528.18|97
1649229670000|2022-04-06 07:21:10|4528.78|4528.18|4528.78|4528.18|4529.03|4528.43|4528.78|4528.18|19
1649229680000|2022-04-06 07:21:20|4529.03|4528.43|4529.15|4528.55|4529.28|4528.68|4529.03|4528.43|10
1649229690000|2022-04-06 07:21:30|4529.03|4528.43|4529.53|4528.93|4529.53|4528.93|4529.03|4528.43|36
1649229700000|2022-04-06 07:21:40|4529.78|4529.18|4529.53|4528.93|4529.78|4529.18|4529.28|4528.68|93
1649229710000|2022-04-06 07:21:50|4529.4|4528.8|4529.53|4528.93|4529.53|4528.93|4529.28|4528.68|37
1649229720000|2022-04-06 07:22:00|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.53|4528.93|16
1649229730000|2022-04-06 07:22:10|4530.03|4529.43|4530.03|4529.43|4530.28|4529.68|4530.03|4529.43|27
1649229740000|2022-04-06 07:22:20|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.53|4528.93|8
1649229750000|2022-04-06 07:22:30|4529.53|4528.93|4529.28|4528.68|4529.78|4529.18|4529.03|4528.43|63
1649229760000|2022-04-06 07:22:40|4529.4|4528.8|4529.03|4528.43|4529.4|4528.8|4529.03|4528.43|17
1649229770000|2022-04-06 07:22:50|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|25
1649229780000|2022-04-06 07:23:00|4528.9|4528.3|4528.9|4528.3|4529.03|4528.43|4528.9|4528.3|27
1649229790000|2022-04-06 07:23:10|4529.03|4528.43|4529.03|4528.43|4529.03|4528.43|4528.78|4528.18|14
1649229800000|2022-04-06 07:23:20|4529.28|4528.68|4529.53|4528.93|4529.78|4529.18|4529.28|4528.68|34
1649229810000|2022-04-06 07:23:30|4529.28|4528.68|4529.03|4528.43|4529.28|4528.68|4529.03|4528.43|16
1649229820000|2022-04-06 07:23:40|4529.28|4528.68|4528.65|4528.05|4529.28|4528.68|4528.65|4528.05|35
1649229830000|2022-04-06 07:23:50|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|4528.28|4527.68|40
1649229840000|2022-04-06 07:24:00|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|25
1649229850000|2022-04-06 07:24:10|4528.4|4527.8|4528.28|4527.68|4528.4|4527.8|4528.28|4527.68|9
1649229860000|2022-04-06 07:24:20|4528.03|4527.43|4528.28|4527.68|4528.28|4527.68|4528.03|4527.43|16
1649229870000|2022-04-06 07:24:30|4528.53|4527.93|4528.53|4527.93|4528.78|4528.18|4528.53|4527.93|43
1649229880000|2022-04-06 07:24:40|4528.03|4527.43|4528.03|4527.43|4528.28|4527.68|4528.03|4527.43|12
1649229890000|2022-04-06 07:24:50|4528.15|4527.55|4528.03|4527.43|4528.28|4527.68|4528.03|4527.43|12
1649229900000|2022-04-06 07:25:00|4528.15|4527.55|4527.78|4527.18|4528.28|4527.68|4527.78|4527.18|40
1649229910000|2022-04-06 07:25:10|4527.65|4527.05|4528.28|4527.68|4528.28|4527.68|4527.65|4527.05|61
1649229920000|2022-04-06 07:25:20|4528.78|4528.18|4528.78|4528.18|4528.78|4528.18|4528.53|4527.93|49
1649229930000|2022-04-06 07:25:30|||||||||32
1649229940000|2022-04-06 07:25:40|4528.65|4528.05|4528.53|4527.93|4528.65|4528.05|4528.53|4527.93|3
1649229950000|2022-04-06 07:25:50|4528.78|4528.18|4528.78|4528.18|4529.03|4528.43|4528.53|4527.93|25
1649229960000|2022-04-06 07:26:00|4529.03|4528.43|4528.28|4527.68|4529.03|4528.43|4528.28|4527.68|85
1649229970000|2022-04-06 07:26:10|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|4528.4|4527.8|9
1649229980000|2022-04-06 07:26:20|4528.78|4528.18|4528.65|4528.05|4528.78|4528.18|4528.53|4527.93|18
1649229990000|2022-04-06 07:26:30|4528.53|4527.93|4529.03|4528.43|4529.28|4528.68|4528.53|4527.93|31
1649230010000|2022-04-06 07:26:50|4529.28|4528.68|4529.03|4528.43|4529.28|4528.68|4529.03|4528.43|36
1649230020000|2022-04-06 07:27:00|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|4529.28|4528.68|29
1649230030000|2022-04-06 07:27:10|4529.53|4528.93|4529.53|4528.93|4529.78|4529.18|4529.53|4528.93|55
1649230040000|2022-04-06 07:27:20|4529.78|4529.18|4529.53|4528.93|4529.78|4529.18|4529.53|4528.93|18
1649230050000|2022-04-06 07:27:30|4529.03|4528.43|4529.28|4528.68|4529.28|4528.68|4529.03|4528.43|57
1649230060000|2022-04-06 07:27:40|4529.53|4528.93|4529.78|4529.18|4530.03|4529.43|4529.53|4528.93|29
1649230070000|2022-04-06 07:27:50|4529.53|4528.93|4529.28|4528.68|4529.53|4528.93|4529.28|4528.68|36
1649230080000|2022-04-06 07:28:00|||||||||11
1649230090000|2022-04-06 07:28:10|4529.15|4528.55|4529.15|4528.55|4529.4|4528.8|4529.15|4528.55|43
1649230100000|2022-04-06 07:28:20|4529.28|4528.68|4528.65|4528.05|4529.28|4528.68|4528.65|4528.05|30
1649230110000|2022-04-06 07:28:30|4528.53|4527.93|4528.28|4527.68|4528.78|4528.18|4528.28|4527.68|8
1649230120000|2022-04-06 07:28:40|4528.03|4527.43|4527.78|4527.18|4528.03|4527.43|4527.78|4527.18|62
1649230130000|2022-04-06 07:28:50|4527.53|4526.93|4527.78|4527.18|4527.78|4527.18|4527.53|4526.93|51
1649230140000|2022-04-06 07:29:00|4528.03|4527.43|4528.28|4527.68|4528.28|4527.68|4527.78|4527.18|56
1649230150000|2022-04-06 07:29:10|||||||||11
1649230160000|2022-04-06 07:29:20|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|15
1649230170000|2022-04-06 07:29:30|4528.65|4528.05|4528.78|4528.18|4528.78|4528.18|4528.65|4528.05|7
1649230180000|2022-04-06 07:29:40|4528.53|4527.93|4528.53|4527.93|4528.78|4528.18|4528.53|4527.93|37
1649230190000|2022-04-06 07:29:50|4528.4|4527.8|4528.28|4527.68|4528.53|4527.93|4528.03|4527.43|40
1649230200000|2022-04-06 07:30:00|4528.03|4527.43|4528.03|4527.43|4528.03|4527.43|4527.78|4527.18|67
1649230210000|2022-04-06 07:30:10|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|4528.28|4527.68|41
1649230220000|2022-04-06 07:30:20|4528.53|4527.93|4528.53|4527.93|4528.53|4527.93|4528.28|4527.68|65
1649230230000|2022-04-06 07:30:30|4528.78|4528.18|4528.65|4528.05|4528.78|4528.18|4528.53|4527.93|51
1649230240000|2022-04-06 07:30:40|4528.78|4528.18|4528.53|4527.93|4528.78|4528.18|4528.53|4527.93|16
1649230250000|2022-04-06 07:30:50|||||||||21
1649230260000|2022-04-06 07:31:00|4528.28|4527.68|4528.53|4527.93|4528.53|4527.93|4528.03|4527.43|76
1649230270000|2022-04-06 07:31:10|4528.28|4527.68|4528.28|4527.68|4528.53|4527.93|4528.28|4527.68|28
1649230280000|2022-04-06 07:31:20|4528.03|4527.43|4526.53|4525.93|4528.03|4527.43|4526.53|4525.93|160
1649230290000|2022-04-06 07:31:30|4526.28|4525.68|4526.78|4526.18|4526.78|4526.18|4526.28|4525.68|149
1649230300000|2022-04-06 07:31:40|4526.53|4525.93|4526.53|4525.93|4526.53|4525.93|4526.53|4525.93|55
1649230310000|2022-04-06 07:31:50|4526.28|4525.68|4526.28|4525.68|4526.28|4525.68|4526.03|4525.43|28
1649230320000|2022-04-06 07:32:00|4526.53|4525.93|4526.78|4526.18|4527.28|4526.68|4526.53|4525.93|94
1649230330000|2022-04-06 07:32:10|4526.65|4526.05|4526.53|4525.93|4527.03|4526.43|4526.53|4525.93|34
1649230340000|2022-04-06 07:32:20|4526.28|4525.68|4525.78|4525.18|4526.53|4525.93|4525.53|4524.93|107
1649230350000|2022-04-06 07:32:30|4525.65|4525.05|4525.03|4524.43|4525.78|4525.18|4525.03|4524.43|78
1649230360000|2022-04-06 07:32:40|4524.53|4523.93|4522.28|4521.68|4524.53|4523.93|4521.78|4521.18|612
1649230370000|2022-04-06 07:32:50|4522.03|4521.43|4522.03|4521.43|4522.28|4521.68|4521.78|4521.18|218
1649230380000|2022-04-06 07:33:00|4521.78|4521.18|4521.78|4521.18|4521.78|4521.18|4521.28|4520.68|160
1649230390000|2022-04-06 07:33:10|4521.53|4520.93|4519.28|4518.68|4521.78|4521.18|4519.03|4518.43|845
1649230400000|2022-04-06 07:33:20|4519.53|4518.93|4520.03|4519.43|4520.03|4519.43|4519.28|4518.68|96
1649230410000|2022-04-06 07:33:30|4520.15|4519.55|4521.03|4520.43|4521.53|4520.93|4520.03|4519.43|128
1649230420000|2022-04-06 07:33:40|4521.15|4520.55|4521.53|4520.93|4521.53|4520.93|4520.78|4520.18|76
1649230430000|2022-04-06 07:33:50|4521.28|4520.68|4520.28|4519.68|4521.28|4520.68|4520.28|4519.68|108
1649230440000|2022-04-06 07:34:00|4520.03|4519.43|4520.53|4519.93|4520.53|4519.93|4520.03|4519.43|102
1649230450000|2022-04-06 07:34:10|4520.4|4519.8|4520.28|4519.68|4520.53|4519.93|4520.28|4519.68|31
1649230460000|2022-04-06 07:34:20|4520.53|4519.93|4519.53|4518.93|4520.53|4519.93|4519.53|4518.93|59
1649230470000|2022-04-06 07:34:30|4519.78|4519.18|4519.03|4518.43|4519.78|4519.18|4519.03|4518.43|106
1649230480000|2022-04-06 07:34:40|4518.4|4517.8|4518.15|4517.55|4518.53|4517.93|4518.15|4517.55|215
1649230490000|2022-04-06 07:34:50|4518.03|4517.43|4517.53|4516.93|4518.03|4517.43|4517.03|4516.43|169
1649230500000|2022-04-06 07:35:00|4517.78|4517.18|4517.03|4516.43|4518.53|4517.93|4516.53|4515.93|389
1649230510000|2022-04-06 07:35:10|4517.28|4516.68|4514.78|4514.18|4517.28|4516.68|4514.28|4513.68|726
1649230520000|2022-04-06 07:35:20|4514.28|4513.68|4514.9|4514.3|4515.03|4514.43|4513.03|4512.43|598
1649230530000|2022-04-06 07:35:30|4514.78|4514.18|4515.53|4514.93|4515.53|4514.93|4514.78|4514.18|124
1649230540000|2022-04-06 07:35:40|4515.28|4514.68|4515.53|4514.93|4515.53|4514.93|4515.28|4514.68|71
1649230550000|2022-04-06 07:35:50|4515.78|4515.18|4515.78|4515.18|4516.53|4515.93|4515.53|4514.93|249
1649230560000|2022-04-06 07:36:00|4515.53|4514.93|4516.28|4515.68|4516.28|4515.68|4515.53|4514.93|87
1649230570000|2022-04-06 07:36:10|4516.03|4515.43|4517.03|4516.43|4517.03|4516.43|4516.03|4515.43|90
1649230580000|2022-04-06 07:36:20|4517.28|4516.68|4516.15|4515.55|4517.28|4516.68|4516.03|4515.43|159
1649230590000|2022-04-06 07:36:30|4516.03|4515.43|4515.78|4515.18|4516.03|4515.43|4515.53|4514.93|58
1649230600000|2022-04-06 07:36:40|4515.53|4514.93|4514.78|4514.18|4515.53|4514.93|4514.53|4513.93|85
1649230610000|2022-04-06 07:36:50|4515.03|4514.43|4515.03|4514.43|4515.4|4514.8|4514.9|4514.3|33
1649230620000|2022-04-06 07:37:00|4515.28|4514.68|4515.78|4515.18|4516.03|4515.43|4515.03|4514.43|68
1649230630000|2022-04-06 07:37:10|4515.53|4514.93|4515.03|4514.43|4515.78|4515.18|4514.53|4513.93|112
1649230640000|2022-04-06 07:37:20|4514.78|4514.18|4514.53|4513.93|4514.78|4514.18|4514.53|4513.93|50
1649230650000|2022-04-06 07:37:30|4514.65|4514.05|4514.53|4513.93|4514.78|4514.18|4514.53|4513.93|35
1649230660000|2022-04-06 07:37:40|4514.65|4514.05|4514.78|4514.18|4514.78|4514.18|4514.53|4513.93|57
1649230670000|2022-04-06 07:37:50|4515.15|4514.55|4516.03|4515.43|4516.03|4515.43|4515.15|4514.55|187
1649230680000|2022-04-06 07:38:00|4515.78|4515.18|4515.78|4515.18|4516.03|4515.43|4515.53|4514.93|39
1649230690000|2022-04-06 07:38:10|4516.03|4515.43|4515.78|4515.18|4516.03|4515.43|4515.78|4515.18|34
1649230700000|2022-04-06 07:38:20|4515.65|4515.05|4515.28|4514.68|4515.78|4515.18|4515.03|4514.43|33
1649230710000|2022-04-06 07:38:30|4515.15|4514.55|4513.78|4513.18|4515.15|4514.55|4513.78|4513.18|54
1649230720000|2022-04-06 07:38:40|4514.03|4513.43|4513.78|4513.18|4514.28|4513.68|4513.78|4513.18|90
1649230730000|2022-04-06 07:38:50|4513.65|4513.05|4513.53|4512.93|4513.78|4513.18|4513.53|4512.93|116
1649230740000|2022-04-06 07:39:00|4513.4|4512.8|4514.28|4513.68|4514.28|4513.68|4513.28|4512.68|132
1649230750000|2022-04-06 07:39:10|4514.4|4513.8|4513.4|4512.8|4514.78|4514.18|4513.28|4512.68|122
1649230760000|2022-04-06 07:39:20|4513.28|4512.68|4513.03|4512.43|4513.53|4512.93|4513.03|4512.43|78
1649230770000|2022-04-06 07:39:30|4513.53|4512.93|4513.78|4513.18|4513.78|4513.18|4513.28|4512.68|172
1649230780000|2022-04-06 07:39:40|4514.03|4513.43|4513.28|4512.68|4514.03|4513.43|4513.28|4512.68|66
1649230790000|2022-04-06 07:39:50|4513.53|4512.93|4513.53|4512.93|4513.53|4512.93|4513.4|4512.8|24
1649230800000|2022-04-06 07:40:00|4513.28|4512.68|4514.03|4513.43|4514.03|4513.43|4513.28|4512.68|70
1649230810000|2022-04-06 07:40:10|4514.28|4513.68|4514.53|4513.93|4514.78|4514.18|4514.28|4513.68|55
1649230820000|2022-04-06 07:40:20|4514.78|4514.18|4514.53|4513.93|4515.03|4514.43|4514.53|4513.93|52
1649230830000|2022-04-06 07:40:30|4514.65|4514.05|4514.15|4513.55|4514.78|4514.18|4514.03|4513.43|39
1649230840000|2022-04-06 07:40:40|4514.03|4513.43|4514.03|4513.43|4514.28|4513.68|4514.03|4513.43|31
1649230850000|2022-04-06 07:40:50|4514.28|4513.68|4514.78|4514.18|4514.78|4514.18|4514.03|4513.43|110
1649230860000|2022-04-06 07:41:00|4514.65|4514.05|4513.78|4513.18|4514.78|4514.18|4513.53|4512.93|44
1649230870000|2022-04-06 07:41:10|4514.03|4513.43|4514.03|4513.43|4514.03|4513.43|4514.03|4513.43|10
1649230880000|2022-04-06 07:41:20|4514.28|4513.68|4514.28|4513.68|4514.53|4513.93|4514.03|4513.43|74
1649230890000|2022-04-06 07:41:30|4514.15|4513.55|4515.28|4514.68|4515.28|4514.68|4514.03|4513.43|99
1649230900000|2022-04-06 07:41:40|4515.4|4514.8|4515.03|4514.43|4515.53|4514.93|4515.03|4514.43|49
1649230910000|2022-04-06 07:41:50|4514.9|4514.3|4515.53|4514.93|4515.78|4515.18|4514.78|4514.18|135
1649230920000|2022-04-06 07:42:00|4515.78|4515.18|4515.78|4515.18|4515.78|4515.18|4515.53|4514.93|93
1649230930000|2022-04-06 07:42:10|4516.03|4515.43|4516.65|4516.05|4516.65|4516.05|4515.78|4515.18|215
1649230940000|2022-04-06 07:42:20|4516.53|4515.93|4516.03|4515.43|4516.53|4515.93|4516.03|4515.43|173
1649230950000|2022-04-06 07:42:30|4515.78|4515.18|4514.53|4513.93|4515.78|4515.18|4514.53|4513.93|101
1649230960000|2022-04-06 07:42:40|4514.78|4514.18|4514.78|4514.18|4514.78|4514.18|4514.53|4513.93|39
1649230970000|2022-04-06 07:42:50|4514.65|4514.05|4514.03|4513.43|4514.78|4514.18|4514.03|4513.43|63
1649230980000|2022-04-06 07:43:00|4513.53|4512.93|4514.53|4513.93|4514.53|4513.93|4513.53|4512.93|87
1649230990000|2022-04-06 07:43:10|4514.4|4513.8|4513.53|4512.93|4514.65|4514.05|4513.53|4512.93|60
1649231000000|2022-04-06 07:43:20|4513.4|4512.8|4512.78|4512.18|4513.4|4512.8|4512.03|4511.43|345
1649231010000|2022-04-06 07:43:30|4512.53|4511.93|4512.4|4511.8|4512.78|4512.18|4512.28|4511.68|75
1649231020000|2022-04-06 07:43:40|4512.28|4511.68|4512.28|4511.68|4512.53|4511.93|4512.03|4511.43|127
1649231030000|2022-04-06 07:43:50|4512.03|4511.43|4513.03|4512.43|4513.03|4512.43|4512.03|4511.43|80
1649231040000|2022-04-06 07:44:00|4513.28|4512.68|4513.53|4512.93|4513.53|4512.93|4513.28|4512.68|59
1649231050000|2022-04-06 07:44:10|4513.78|4513.18|4513.53|4512.93|4513.78|4513.18|4513.03|4512.43|69
1649231060000|2022-04-06 07:44:20|4513.78|4513.18|4513.03|4512.43|4513.78|4513.18|4512.9|4512.3|54
1649231070000|2022-04-06 07:44:30|4512.78|4512.18|4512.78|4512.18|4513.03|4512.43|4512.53|4511.93|39
1649231080000|2022-04-06 07:44:40|4513.03|4512.43|4513.28|4512.68|4513.28|4512.68|4512.78|4512.18|59
1649231090000|2022-04-06 07:44:50|4513.15|4512.55|4513.28|4512.68|4513.65|4513.05|4513.15|4512.55|47
1649231100000|2022-04-06 07:45:00|4513.4|4512.8|4511.28|4510.68|4513.4|4512.8|4511.28|4510.68|141
1649231110000|2022-04-06 07:45:10|4511.03|4510.43|4511.15|4510.55|4511.78|4511.18|4510.28|4509.68|450
1649231120000|2022-04-06 07:45:20|4511.28|4510.68|4511.78|4511.18|4512.03|4511.43|4511.03|4510.43|72
1649231130000|2022-04-06 07:45:30|4512.03|4511.43|4511.53|4510.93|4512.53|4511.93|4511.53|4510.93|59
1649231140000|2022-04-06 07:45:40|4511.28|4510.68|4511.4|4510.8|4511.4|4510.8|4510.78|4510.18|86
1649231150000|2022-04-06 07:45:50|4511.28|4510.68|4511.65|4511.05|4511.65|4511.05|4511.03|4510.43|50
1649231160000|2022-04-06 07:46:00|4511.78|4511.18|4511.78|4511.18|4512.03|4511.43|4511.53|4510.93|68
1649231170000|2022-04-06 07:46:10|4511.9|4511.3|4511.78|4511.18|4511.9|4511.3|4511.53|4510.93|27
1649231180000|2022-04-06 07:46:20|4511.9|4511.3|4511.53|4510.93|4511.9|4511.3|4511.53|4510.93|17
1649231190000|2022-04-06 07:46:30|4511.28|4510.68|4510.53|4509.93|4511.53|4510.93|4510.28|4509.68|106
1649231200000|2022-04-06 07:46:40|4510.78|4510.18|4510.28|4509.68|4510.78|4510.18|4510.28|4509.68|78
1649231210000|2022-04-06 07:46:50|4510.03|4509.43|4510.03|4509.43|4510.28|4509.68|4510.03|4509.43|157
1649231220000|2022-04-06 07:47:00|4510.28|4509.68|4511.28|4510.68|4511.53|4510.93|4510.28|4509.68|118
1649231230000|2022-04-06 07:47:10|4511.03|4510.43|4511.28|4510.68|4511.28|4510.68|4510.78|4510.18|54
1649231240000|2022-04-06 07:47:20|4510.9|4510.3|4511.03|4510.43|4511.03|4510.43|4510.28|4509.68|91
1649231250000|2022-04-06 07:47:30|4510.9|4510.3|4511.28|4510.68|4511.53|4510.93|4510.9|4510.3|46
1649231260000|2022-04-06 07:47:40|4511.4|4510.8|4510.78|4510.18|4511.4|4510.8|4510.53|4509.93|137
1649231270000|2022-04-06 07:47:50|4510.9|4510.3|4510.53|4509.93|4511.03|4510.43|4510.53|4509.93|14
1649231280000|2022-04-06 07:48:00|4510.4|4509.8|4511.03|4510.43|4511.53|4510.93|4510.28|4509.68|71
1649231290000|2022-04-06 07:48:10|4511.28|4510.68|4511.53|4510.93|4511.53|4510.93|4511.03|4510.43|37
1649231300000|2022-04-06 07:48:20|4511.65|4511.05|4511.28|4510.68|4511.78|4511.18|4511.03|4510.43|73
1649231310000|2022-04-06 07:48:30|4511.15|4510.55|4510.78|4510.18|4511.28|4510.68|4510.78|4510.18|46
1649231320000|2022-04-06 07:48:40|4510.53|4509.93|4511.03|4510.43|4511.03|4510.43|4510.53|4509.93|33
1649231330000|2022-04-06 07:48:50|4510.78|4510.18|4510.53|4509.93|4511.03|4510.43|4510.53|4509.93|45
1649231340000|2022-04-06 07:49:00|4510.4|4509.8|4510.53|4509.93|4510.78|4510.18|4510.4|4509.8|34
1649231350000|2022-04-06 07:49:10|4510.28|4509.68|4510.78|4510.18|4510.78|4510.18|4510.28|4509.68|45
1649231360000|2022-04-06 07:49:20|4510.65|4510.05|4511.4|4510.8|4511.4|4510.8|4510.53|4509.93|51
1649231370000|2022-04-06 07:49:30|4511.28|4510.68|4511.53|4510.93|4511.53|4510.93|4511.03|4510.43|27
1649231380000|2022-04-06 07:49:40|4511.15|4510.55|4510.9|4510.3|4511.15|4510.55|4510.78|4510.18|63
1649231390000|2022-04-06 07:49:50|4511.03|4510.43|4511.03|4510.43|4511.28|4510.68|4511.03|4510.43|27
1649231400000|2022-04-06 07:50:00|4510.9|4510.3|4511.28|4510.68|4511.28|4510.68|4510.78|4510.18|71
1649231410000|2022-04-06 07:50:10|4511.03|4510.43|4510.53|4509.93|4511.03|4510.43|4510.03|4509.43|167
1649231420000|2022-04-06 07:50:20|4510.4|4509.8|4510.78|4510.18|4510.78|4510.18|4510.28|4509.68|44
1649231430000|2022-04-06 07:50:30|4510.9|4510.3|4511.03|4510.43|4511.53|4510.93|4510.78|4510.18|64
1649231440000|2022-04-06 07:50:40|4510.9|4510.3|4510.78|4510.18|4511.28|4510.68|4510.78|4510.18|34
1649231450000|2022-04-06 07:50:50|4511.03|4510.43|4510.78|4510.18|4511.4|4510.8|4510.78|4510.18|97
1649231460000|2022-04-06 07:51:00|4510.53|4509.93|4510.53|4509.93|4510.53|4509.93|4510.03|4509.43|82
1649231470000|2022-04-06 07:51:10|4510.28|4509.68|4510.65|4510.05|4510.65|4510.05|4510.28|4509.68|38
1649231480000|2022-04-06 07:51:20|4510.53|4509.93|4510.4|4509.8|4510.53|4509.93|4510.28|4509.68|8
1649231490000|2022-04-06 07:51:30|4510.53|4509.93|4510.53|4509.93|4510.53|4509.93|4510.28|4509.68|56
1649231500000|2022-04-06 07:51:40|4510.78|4510.18|4511.28|4510.68|4511.4|4510.8|4510.78|4510.18|55
1649231510000|2022-04-06 07:51:50|4511.4|4510.8|4510.78|4510.18|4511.78|4511.18|4510.78|4510.18|136
1649231520000|2022-04-06 07:52:00|4510.65|4510.05|4511.28|4510.68|4511.4|4510.8|4510.65|4510.05|117
1649231530000|2022-04-06 07:52:10|4511.4|4510.8|4511.03|4510.43|4512.03|4511.43|4511.03|4510.43|57
1649231540000|2022-04-06 07:52:20|4510.78|4510.18|4511.03|4510.43|4511.28|4510.68|4510.78|4510.18|92
1649231550000|2022-04-06 07:52:30|4510.9|4510.3|4511.28|4510.68|4511.28|4510.68|4510.78|4510.18|66
1649231560000|2022-04-06 07:52:40|4511.53|4510.93|4511.03|4510.43|4511.53|4510.93|4511.03|4510.43|49
1649231570000|2022-04-06 07:52:50|4510.78|4510.18|4510.53|4509.93|4511.03|4510.43|4510.53|4509.93|30
1649231580000|2022-04-06 07:53:00|4510.28|4509.68|4510.53|4509.93|4510.53|4509.93|4510.03|4509.43|113
1649231590000|2022-04-06 07:53:10|4510.28|4509.68|4510.03|4509.43|4510.4|4509.8|4510.03|4509.43|35
1649231600000|2022-04-06 07:53:20|4509.03|4508.43|4509.78|4509.18|4509.9|4509.3|4509.03|4508.43|347
1649231610000|2022-04-06 07:53:30|4509.65|4509.05|4509.4|4508.8|4509.78|4509.18|4509.28|4508.68|87
1649231620000|2022-04-06 07:53:40|4509.78|4509.18|4509.78|4509.18|4510.03|4509.43|4509.65|4509.05|164
1649231630000|2022-04-06 07:53:50|4509.53|4508.93|4509.28|4508.68|4509.53|4508.93|4509.28|4508.68|38
1649231640000|2022-04-06 07:54:00|4509.53|4508.93|4509.53|4508.93|4509.78|4509.18|4509.03|4508.43|99
1649231650000|2022-04-06 07:54:10|4509.4|4508.8|4509.53|4508.93|4509.78|4509.18|4509.4|4508.8|59
1649231660000|2022-04-06 07:54:20|4509.65|4509.05|4509.28|4508.68|4509.65|4509.05|4509.28|4508.68|30
1649231670000|2022-04-06 07:54:30|4509.15|4508.55|4508.53|4507.93|4509.15|4508.55|4508.53|4507.93|216
1649231680000|2022-04-06 07:54:40|4509.03|4508.43|4508.78|4508.18|4509.28|4508.68|4508.78|4508.18|123
1649231690000|2022-04-06 07:54:50|4508.53|4507.93|4509.53|4508.93|4509.78|4509.18|4508.53|4507.93|107
1649231700000|2022-04-06 07:55:00|4509.78|4509.18|4509.53|4508.93|4509.78|4509.18|4509.53|4508.93|68
1649231710000|2022-04-06 07:55:10|4509.65|4509.05|4509.78|4509.18|4510.03|4509.43|4509.65|4509.05|61
1649231720000|2022-04-06 07:55:20|4509.65|4509.05|4509.53|4508.93|4510.03|4509.43|4509.53|4508.93|75
1649231730000|2022-04-06 07:55:30|4509.28|4508.68|4509.03|4508.43|4509.53|4508.93|4509.03|4508.43|30
1649231740000|2022-04-06 07:55:40|4508.78|4508.18|4508.53|4507.93|4509.03|4508.43|4508.53|4507.93|55
1649231750000|2022-04-06 07:55:50|4508.28|4507.68|4507.28|4506.68|4508.28|4507.68|4506.4|4505.8|648
1649231760000|2022-04-06 07:56:00|4507.4|4506.8|4508.03|4507.43|4508.03|4507.43|4507.28|4506.68|81
1649231770000|2022-04-06 07:56:10|4507.78|4507.18|4508.03|4507.43|4508.28|4507.68|4507.78|4507.18|123
1649231780000|2022-04-06 07:56:20|4507.15|4506.55|4507.53|4506.93|4507.78|4507.18|4507.15|4506.55|263
1649231790000|2022-04-06 07:56:30|4507.78|4507.18|4508.28|4507.68|4508.28|4507.68|4507.78|4507.18|35
1649231800000|2022-04-06 07:56:40|4508.4|4507.8|4508.03|4507.43|4508.53|4507.93|4507.78|4507.18|83
1649231810000|2022-04-06 07:56:50|4507.78|4507.18|4507.53|4506.93|4507.78|4507.18|4507.28|4506.68|51
1649231820000|2022-04-06 07:57:00|4507.28|4506.68|4507.78|4507.18|4507.78|4507.18|4507.28|4506.68|30
1649231830000|2022-04-06 07:57:10|4507.03|4506.43|4507.53|4506.93|4507.53|4506.93|4507.03|4506.43|115
1649231840000|2022-04-06 07:57:20|4507.28|4506.68|4508.28|4507.68|4508.28|4507.68|4507.28|4506.68|119
1649231850000|2022-04-06 07:57:30|4508.53|4507.93|4508.03|4507.43|4508.53|4507.93|4507.9|4507.3|54
1649231860000|2022-04-06 07:57:40|4508.28|4507.68|4507.53|4506.93|4508.53|4507.93|4507.28|4506.68|104
1649231870000|2022-04-06 07:57:50|4507.78|4507.18|4507.78|4507.18|4508.03|4507.43|4507.78|4507.18|52
1649231880000|2022-04-06 07:58:00|4507.53|4506.93|4507.28|4506.68|4507.53|4506.93|4507.28|4506.68|43
1649231890000|2022-04-06 07:58:10|4507.53|4506.93|4507.15|4506.55|4507.53|4506.93|4507.03|4506.43|39
1649231900000|2022-04-06 07:58:20|4507.28|4506.68|4506.65|4506.05|4507.28|4506.68|4506.53|4505.93|62
1649231910000|2022-04-06 07:58:30|4506.78|4506.18|4507.53|4506.93|4507.9|4507.3|4506.78|4506.18|72
1649231920000|2022-04-06 07:58:40|4507.65|4507.05|4508.03|4507.43|4508.28|4507.68|4507.53|4506.93|50
1649231930000|2022-04-06 07:58:50|4508.28|4507.68|4508.03|4507.43|4508.28|4507.68|4508.03|4507.43|27
1649231940000|2022-04-06 07:59:00|4507.9|4507.3|4508.28|4507.68|4508.28|4507.68|4507.9|4507.3|40
1649231950000|2022-04-06 07:59:10|4508.15|4507.55|4507.78|4507.18|4508.15|4507.55|4507.78|4507.18|26
1649231960000|2022-04-06 07:59:20|4507.65|4507.05|4507.78|4507.18|4507.78|4507.18|4507.53|4506.93|54
1649231970000|2022-04-06 07:59:30|4507.53|4506.93|4507.53|4506.93|4507.78|4507.18|4507.53|4506.93|47
1649231980000|2022-04-06 07:59:40|4507.28|4506.68|4507.53|4506.93|4507.78|4507.18|4507.28|4506.68|27
1649231990000|2022-04-06 07:59:50|4507.28|4506.68|4507.53|4506.93|4507.53|4506.93|4507.28|4506.68|29
1649232000000|2022-04-06 08:00:00|4507.4|4506.8|4507.03|4506.43|4507.65|4507.05|4507.03|4506.43|180
1649232010000|2022-04-06 08:00:10|4506.78|4506.18|4506.53|4505.93|4506.78|4506.18|4506.53|4505.93|63
1649232020000|2022-04-06 08:00:20|4506.78|4506.18|4506.9|4506.3|4506.9|4506.3|4506.78|4506.18|185
1649232030000|2022-04-06 08:00:30|4507.03|4506.43|4507.28|4506.68|4507.28|4506.68|4506.53|4505.93|97
1649232040000|2022-04-06 08:00:40|4507.15|4506.55|4507.03|4506.43|4507.28|4506.68|4507.03|4506.43|65
1649232050000|2022-04-06 08:00:50|4506.78|4506.18|4507.28|4506.68|4507.28|4506.68|4506.78|4506.18|90
1649232060000|2022-04-06 08:01:00|4507.03|4506.43|4506.03|4505.43|4507.03|4506.43|4505.78|4505.18|661
1649232070000|2022-04-06 08:01:10|4506.28|4505.68|4506.53|4505.93|4506.78|4506.18|4506.28|4505.68|117
1649232080000|2022-04-06 08:01:20|4506.65|4506.05|4507.53|4506.93|4507.53|4506.93|4506.65|4506.05|133
1649232090000|2022-04-06 08:01:30|4507.78|4507.18|4509.28|4508.68|4509.28|4508.68|4507.78|4507.18|265
1649232100000|2022-04-06 08:01:40|4509.4|4508.8|4509.28|4508.68|4509.53|4508.93|4509.28|4508.68|109
1649232110000|2022-04-06 08:01:50|4509.4|4508.8|4509.03|4508.43|4509.53|4508.93|4509.03|4508.43|133
1649232120000|2022-04-06 08:02:00|4509.15|4508.55|4509.53|4508.93|4509.78|4509.18|4509.03|4508.43|68
1649232130000|2022-04-06 08:02:10|4509.78|4509.18|4509.28|4508.68|4510.03|4509.43|4509.28|4508.68|175
1649232140000|2022-04-06 08:02:20|4509.03|4508.43|4508.9|4508.3|4509.03|4508.43|4508.78|4508.18|32
1649232150000|2022-04-06 08:02:30|4509.03|4508.43|4509.78|4509.18|4509.78|4509.18|4509.03|4508.43|96
1649232160000|2022-04-06 08:02:40|4510.03|4509.43|4510.03|4509.43|4510.28|4509.68|4509.9|4509.3|120
1649232170000|2022-04-06 08:02:50|4510.28|4509.68|4509.78|4509.18|4510.28|4509.68|4509.78|4509.18|52
1649232180000|2022-04-06 08:03:00|4509.53|4508.93|4509.78|4509.18|4509.78|4509.18|4509.28|4508.68|59
1649232190000|2022-04-06 08:03:10|4509.53|4508.93|4509.53|4508.93|4509.53|4508.93|4509.53|4508.93|7
1649232200000|2022-04-06 08:03:20|4509.65|4509.05|4510.03|4509.43|4510.03|4509.43|4509.65|4509.05|63
1649232210000|2022-04-06 08:03:30|4510.28|4509.68|4509.78|4509.18|4510.28|4509.68|4509.53|4508.93|63
1649232220000|2022-04-06 08:03:40|4509.65|4509.05|4509.78|4509.18|4509.9|4509.3|4509.53|4508.93|53
1649232230000|2022-04-06 08:03:50|||||||||40
1649232240000|2022-04-06 08:04:00|4509.53|4508.93|4509.78|4509.18|4509.78|4509.18|4509.53|4508.93|58
1649232250000|2022-04-06 08:04:10|4509.65|4509.05|4509.78|4509.18|4510.03|4509.43|4509.53|4508.93|19
1649232260000|2022-04-06 08:04:20|4509.65|4509.05|4509.9|4509.3|4510.03|4509.43|4509.65|4509.05|31
1649232270000|2022-04-06 08:04:30|4510.03|4509.43|4509.78|4509.18|4510.28|4509.68|4509.78|4509.18|28
1649232280000|2022-04-06 08:04:40|4509.65|4509.05|4509.53|4508.93|4509.78|4509.18|4509.53|4508.93|25
1649232290000|2022-04-06 08:04:50|4509.78|4509.18|4509.78|4509.18|4509.78|4509.18|4509.53|4508.93|40
1649232300000|2022-04-06 08:05:00|4509.9|4509.3|4509.78|4509.18|4510.03|4509.43|4509.53|4508.93|27
1649232310000|2022-04-06 08:05:10|4509.53|4508.93|4509.28|4508.68|4509.65|4509.05|4509.28|4508.68|46
1649232320000|2022-04-06 08:05:20|4509.4|4508.8|4509.78|4509.18|4509.78|4509.18|4509.28|4508.68|25
1649232330000|2022-04-06 08:05:30|4509.65|4509.05|4510.03|4509.43|4510.03|4509.43|4509.65|4509.05|81
1649232340000|2022-04-06 08:05:40|4509.9|4509.3|4509.78|4509.18|4509.9|4509.3|4509.78|4509.18|77
1649232350000|2022-04-06 08:05:50|4509.9|4509.3|4510.03|4509.43|4510.03|4509.43|4509.78|4509.18|53
1649232360000|2022-04-06 08:06:00|4509.78|4509.18|4511.28|4510.68|4511.53|4510.93|4509.78|4509.18|320
1649232370000|2022-04-06 08:06:10|4511.53|4510.93|4511.65|4511.05|4511.65|4511.05|4511.15|4510.55|96
1649232380000|2022-04-06 08:06:20|4511.78|4511.18|4511.28|4510.68|4511.78|4511.18|4511.28|4510.68|50
1649232390000|2022-04-06 08:06:30|4511.03|4510.43|4510.78|4510.18|4511.03|4510.43|4510.53|4509.93|39
1649232400000|2022-04-06 08:06:40|4510.9|4510.3|4509.78|4509.18|4510.9|4510.3|4509.78|4509.18|72
1649232410000|2022-04-06 08:06:50|4510.03|4509.43|4509.53|4508.93|4510.03|4509.43|4509.4|4508.8|59
1649232420000|2022-04-06 08:07:00|4509.65|4509.05|4510.28|4509.68|4510.28|4509.68|4509.65|4509.05|28
1649232430000|2022-04-06 08:07:10|4510.15|4509.55|4511.28|4510.68|4511.28|4510.68|4510.15|4509.55|35
1649232440000|2022-04-06 08:07:20|4510.78|4510.18|4510.28|4509.68|4510.78|4510.18|4510.03|4509.43|174
1649232450000|2022-04-06 08:07:30|4510.78|4510.18|4510.78|4510.18|4510.9|4510.3|4510.78|4510.18|26
1649232460000|2022-04-06 08:07:40|4510.9|4510.3|4511.53|4510.93|4511.78|4511.18|4510.9|4510.3|153
1649232470000|2022-04-06 08:07:50|4511.78|4511.18|4511.78|4511.18|4512.03|4511.43|4511.65|4511.05|78
1649232480000|2022-04-06 08:08:00|4511.53|4510.93|4511.03|4510.43|4511.78|4511.18|4510.78|4510.18|58
1649232490000|2022-04-06 08:08:10|4511.28|4510.68|4511.03|4510.43|4511.28|4510.68|4510.78|4510.18|16
1649232500000|2022-04-06 08:08:20|4510.78|4510.18|4510.53|4509.93|4511.03|4510.43|4510.53|4509.93|22
1649232510000|2022-04-06 08:08:30|4510.65|4510.05|4510.53|4509.93|4511.03|4510.43|4510.53|4509.93|76
1649232520000|2022-04-06 08:08:40|4510.78|4510.18|4510.9|4510.3|4511.03|4510.43|4510.65|4510.05|34
1649232530000|2022-04-06 08:08:50|4511.03|4510.43|4511.28|4510.68|4511.28|4510.68|4510.78|4510.18|16
1649232540000|2022-04-06 08:09:00|4511.15|4510.55|4511.15|4510.55|4511.28|4510.68|4510.53|4509.93|100
1649232550000|2022-04-06 08:09:10|4511.03|4510.43|4510.53|4509.93|4511.03|4510.43|4510.53|4509.93|23
1649232560000|2022-04-06 08:09:20|4510.4|4509.8|4510.65|4510.05|4510.78|4510.18|4510.4|4509.8|37
1649232570000|2022-04-06 08:09:30|4510.53|4509.93|4510.9|4510.3|4511.03|4510.43|4510.53|4509.93|26
1649232580000|2022-04-06 08:09:40|4511.03|4510.43|4511.53|4510.93|4511.78|4511.18|4511.03|4510.43|88
1649232590000|2022-04-06 08:09:50|4511.28|4510.68|4510.78|4510.18|4511.53|4510.93|4510.78|4510.18|118
1649232600000|2022-04-06 08:10:00|4510.9|4510.3|4511.03|4510.43|4511.03|4510.43|4510.53|4509.93|29
1649232610000|2022-04-06 08:10:10|4510.78|4510.18|4510.53|4509.93|4511.03|4510.43|4510.53|4509.93|56
1649232620000|2022-04-06 08:10:20|4510.28|4509.68|4510.53|4509.93|4510.53|4509.93|4510.28|4509.68|37
1649232630000|2022-04-06 08:10:30|4510.65|4510.05|4510.65|4510.05|4510.78|4510.18|4510.53|4509.93|32
1649232640000|2022-04-06 08:10:40|4510.53|4509.93|4510.78|4510.18|4510.78|4510.18|4510.53|4509.93|30
1649232650000|2022-04-06 08:10:50|4511.03|4510.43|4511.03|4510.43|4511.28|4510.68|4510.78|4510.18|60
1649232660000|2022-04-06 08:11:00|4510.78|4510.18|4510.78|4510.18|4510.78|4510.18|4510.78|4510.18|20
1649232670000|2022-04-06 08:11:10|4510.53|4509.93|4510.78|4510.18|4510.78|4510.18|4510.53|4509.93|20
1649232680000|2022-04-06 08:11:20|4510.53|4509.93|4510.03|4509.43|4510.53|4509.93|4510.03|4509.43|117
1649232690000|2022-04-06 08:11:30|4509.78|4509.18|4509.28|4508.68|4509.78|4509.18|4509.28|4508.68|34
1649232700000|2022-04-06 08:11:40|4509.03|4508.43|4509.03|4508.43|4509.03|4508.43|4508.78|4508.18|91
1649232710000|2022-04-06 08:11:50|4509.28|4508.68|4509.53|4508.93|4509.78|4509.18|4509.28|4508.68|53
1649232720000|2022-04-06 08:12:00|4509.65|4509.05|4509.9|4509.3|4510.53|4509.93|4509.65|4509.05|52
1649232730000|2022-04-06 08:12:10|4509.78|4509.18|4509.28|4508.68|4509.78|4509.18|4509.28|4508.68|58
1649232740000|2022-04-06 08:12:20|4509.03|4508.43|4509.03|4508.43|4509.28|4508.68|4509.03|4508.43|105
1649232750000|2022-04-06 08:12:30|4509.28|4508.68|4509.28|4508.68|4509.28|4508.68|4509.28|4508.68|28
1649232760000|2022-04-06 08:12:40|4509.15|4508.55|4508.78|4508.18|4509.28|4508.68|4508.78|4508.18|14
1649232770000|2022-04-06 08:12:50|4508.53|4507.93|4508.78|4508.18|4509.03|4508.43|4508.53|4507.93|54
1649232780000|2022-04-06 08:13:00|4509.03|4508.43|4510.03|4509.43|4510.03|4509.43|4509.03|4508.43|83
1649232790000|2022-04-06 08:13:10|4510.28|4509.68|4510.78|4510.18|4511.03|4510.43|4510.28|4509.68|41
1649232800000|2022-04-06 08:13:20|4511.03|4510.43|4510.78|4510.18|4511.03|4510.43|4510.78|4510.18|39
1649232810000|2022-04-06 08:13:30|4510.53|4509.93|4510.03|4509.43|4510.78|4510.18|4510.03|4509.43|34
1649232820000|2022-04-06 08:13:40|4510.15|4509.55|4509.78|4509.18|4510.15|4509.55|4509.78|4509.18|12
1649232830000|2022-04-06 08:13:50|4509.9|4509.3|4509.15|4508.55|4509.9|4509.3|4509.15|4508.55|24
1649232840000|2022-04-06 08:14:00|4509.28|4508.68|4509.03|4508.43|4509.53|4508.93|4509.03|4508.43|28
1649232850000|2022-04-06 08:14:10|4509.28|4508.68|4509.78|4509.18|4509.78|4509.18|4509.15|4508.55|29
1649232860000|2022-04-06 08:14:20|4509.65|4509.05|4509.78|4509.18|4510.03|4509.43|4509.65|4509.05|10
1649232870000|2022-04-06 08:14:30|4509.53|4508.93|4509.4|4508.8|4509.53|4508.93|4509.4|4508.8|15
1649232880000|2022-04-06 08:14:40|4509.53|4508.93|4509.53|4508.93|4509.78|4509.18|4509.4|4508.8|23
1649232890000|2022-04-06 08:14:50|4509.65|4509.05|4509.78|4509.18|4509.78|4509.18|4509.53|4508.93|11
1649232900000|2022-04-06 08:15:00|4509.28|4508.68|4509.03|4508.43|4509.53|4508.93|4509.03|4508.43|56
1649232910000|2022-04-06 08:15:10|4508.78|4508.18|4509.78|4509.18|4509.78|4509.18|4508.78|4508.18|90
1649232920000|2022-04-06 08:15:20|4509.4|4508.8|4509.53|4508.93|4509.53|4508.93|4509.28|4508.68|18
1649232930000|2022-04-06 08:15:30|4509.65|4509.05|4509.78|4509.18|4509.78|4509.18|4509.53|4508.93|9
1649232940000|2022-04-06 08:15:40|4510.03|4509.43|4510.53|4509.93|4510.78|4510.18|4509.78|4509.18|73
1649232950000|2022-04-06 08:15:50|4510.4|4509.8|4511.28|4510.68|4511.78|4511.18|4510.4|4509.8|132
1649232960000|2022-04-06 08:16:00|4511.4|4510.8|4511.28|4510.68|4511.53|4510.93|4511.03|4510.43|117
1649232970000|2022-04-06 08:16:10|4511.03|4510.43|4510.53|4509.93|4511.15|4510.55|4510.53|4509.93|74
1649232980000|2022-04-06 08:16:20|4510.28|4509.68|4510.03|4509.43|4510.53|4509.93|4510.03|4509.43|40
1649232990000|2022-04-06 08:16:30|4509.78|4509.18|4509.78|4509.18|4509.9|4509.3|4509.53|4508.93|61
1649233000000|2022-04-06 08:16:40|4509.53|4508.93|4508.78|4508.18|4509.53|4508.93|4508.78|4508.18|49
1649233010000|2022-04-06 08:16:50|4508.53|4507.93|4508.78|4508.18|4508.78|4508.18|4508.53|4507.93|29
1649233020000|2022-04-06 08:17:00|4509.03|4508.43|4507.78|4507.18|4509.03|4508.43|4507.53|4506.93|118
1649233030000|2022-04-06 08:17:10|4507.53|4506.93|4507.28|4506.68|4507.78|4507.18|4507.03|4506.43|88
1649233040000|2022-04-06 08:17:20|4507.15|4506.55|4506.65|4506.05|4507.28|4506.68|4506.53|4505.93|83
1649233050000|2022-04-06 08:17:30|4506.53|4505.93|4506.53|4505.93|4506.65|4506.05|4506.28|4505.68|48
1649233060000|2022-04-06 08:17:40|4506.28|4505.68|4507.28|4506.68|4507.28|4506.68|4506.28|4505.68|53
1649233070000|2022-04-06 08:17:50|4507.53|4506.93|4507.53|4506.93|4508.03|4507.43|4507.53|4506.93|40
1649233080000|2022-04-06 08:18:00|4507.28|4506.68|4507.4|4506.8|4507.53|4506.93|4507.28|4506.68|72
1649233090000|2022-04-06 08:18:10|4507.53|4506.93|4506.78|4506.18|4507.53|4506.93|4506.53|4505.93|79
1649233100000|2022-04-06 08:18:20|4506.65|4506.05|4506.15|4505.55|4506.65|4506.05|4505.65|4505.05|247
1649233110000|2022-04-06 08:18:30|4506.03|4505.43|4506.28|4505.68|4506.28|4505.68|4505.78|4505.18|74
1649233120000|2022-04-06 08:18:40|4506.15|4505.55|4506.03|4505.43|4506.53|4505.93|4506.03|4505.43|53
1649233130000|2022-04-06 08:18:50|4505.78|4505.18|4505.78|4505.18|4506.03|4505.43|4505.78|4505.18|23
1649233140000|2022-04-06 08:19:00|4505.53|4504.93|4506.28|4505.68|4506.28|4505.68|4505.53|4504.93|40
1649233150000|2022-04-06 08:19:10|4506.15|4505.55|4506.53|4505.93|4506.53|4505.93|4506.03|4505.43|37
1649233160000|2022-04-06 08:19:20|4506.78|4506.18|4506.9|4506.3|4506.9|4506.3|4506.78|4506.18|25
1649233170000|2022-04-06 08:19:30|4506.78|4506.18|4506.78|4506.18|4507.03|4506.43|4506.78|4506.18|19
1649233180000|2022-04-06 08:19:40|||||||||10
1649233190000|2022-04-06 08:19:50|4506.65|4506.05|4506.78|4506.18|4506.78|4506.18|4506.53|4505.93|57
1649233200000|2022-04-06 08:20:00|4506.53|4505.93|4506.78|4506.18|4506.78|4506.18|4506.53|4505.93|59
1649233210000|2022-04-06 08:20:10|4506.53|4505.93|4506.53|4505.93|4506.9|4506.3|4506.53|4505.93|32
1649233220000|2022-04-06 08:20:20|4506.65|4506.05|4506.28|4505.68|4506.65|4506.05|4506.03|4505.43|52
1649233230000|2022-04-06 08:20:30|4506.15|4505.55|4505.65|4505.05|4506.15|4505.55|4505.53|4504.93|136
1649233240000|2022-04-06 08:20:40|4505.78|4505.18|4506.28|4505.68|4506.53|4505.93|4505.78|4505.18|39
1649233250000|2022-04-06 08:20:50|4506.15|4505.55|4505.9|4505.3|4506.28|4505.68|4505.78|4505.18|27
1649233260000|2022-04-06 08:21:00|4505.78|4505.18|4505.53|4504.93|4506.03|4505.43|4505.53|4504.93|22
1649233270000|2022-04-06 08:21:10|4505.4|4504.8|4505.53|4504.93|4505.53|4504.93|4505.28|4504.68|62
1649233280000|2022-04-06 08:21:20|4505.4|4504.8|4505.4|4504.8|4505.4|4504.8|4505.28|4504.68|29
1649233290000|2022-04-06 08:21:30|4505.28|4504.68|4505.03|4504.43|4505.28|4504.68|4504.65|4504.05|225
1649233300000|2022-04-06 08:21:40|4504.78|4504.18|4505.03|4504.43|4505.03|4504.43|4504.53|4503.93|96
1649233310000|2022-04-06 08:21:50|4504.78|4504.18|4504.03|4503.43|4504.78|4504.18|4503.53|4502.93|305
1649233320000|2022-04-06 08:22:00|4503.78|4503.18|4503.65|4503.05|4504.03|4503.43|4503.53|4502.93|283
1649233330000|2022-04-06 08:22:10|4503.53|4502.93|4503.53|4502.93|4503.78|4503.18|4503.53|4502.93|114
1649233340000|2022-04-06 08:22:20|4503.65|4503.05|4503.78|4503.18|4503.9|4503.3|4503.53|4502.93|79
1649233350000|2022-04-06 08:22:30|4503.9|4503.3|4503.78|4503.18|4504.03|4503.43|4503.78|4503.18|34
1649233360000|2022-04-06 08:22:40|4504.03|4503.43|4503.78|4503.18|4504.03|4503.43|4503.65|4503.05|22
1649233370000|2022-04-06 08:22:50|4503.53|4502.93|4504.03|4503.43|4504.03|4503.43|4503.53|4502.93|106
1649233380000|2022-04-06 08:23:00|4504.15|4503.55|4504.03|4503.43|4504.28|4503.68|4504.03|4503.43|67
1649233390000|2022-04-06 08:23:10|4503.78|4503.18|4504.03|4503.43|4504.28|4503.68|4503.78|4503.18|59
1649233400000|2022-04-06 08:23:20|4504.15|4503.55|4504.03|4503.43|4504.4|4503.8|4504.03|4503.43|41
1649233410000|2022-04-06 08:23:30|4503.78|4503.18|4503.65|4503.05|4504.03|4503.43|4503.53|4502.93|77
1649233420000|2022-04-06 08:23:40|4503.78|4503.18|4503.78|4503.18|4503.78|4503.18|4503.65|4503.05|10
1649233430000|2022-04-06 08:23:50|4503.53|4502.93|4503.53|4502.93|4503.65|4503.05|4503.53|4502.93|62
1649233440000|2022-04-06 08:24:00|4503.65|4503.05|4503.78|4503.18|4503.78|4503.18|4503.65|4503.05|36
1649233450000|2022-04-06 08:24:10|4504.03|4503.43|4503.78|4503.18|4504.03|4503.43|4503.78|4503.18|38
1649233460000|2022-04-06 08:24:20|4504.03|4503.43|4504.15|4503.55|4504.28|4503.68|4503.78|4503.18|47
1649233470000|2022-04-06 08:24:30|4504.03|4503.43|4503.78|4503.18|4504.28|4503.68|4503.78|4503.18|29
1649233480000|2022-04-06 08:24:40|4503.9|4503.3|4504.28|4503.68|4504.28|4503.68|4503.9|4503.3|25
1649233490000|2022-04-06 08:24:50|4504.53|4503.93|4504.28|4503.68|4504.78|4504.18|4504.28|4503.68|109
1649233500000|2022-04-06 08:25:00|4504.53|4503.93|4505.03|4504.43|4505.28|4504.68|4504.53|4503.93|110
1649233510000|2022-04-06 08:25:10|4505.28|4504.68|4505.03|4504.43|4505.53|4504.93|4504.78|4504.18|204
1649233520000|2022-04-06 08:25:20|4504.9|4504.3|4505.28|4504.68|4505.28|4504.68|4504.9|4504.3|46
1649233530000|2022-04-06 08:25:30|4505.4|4504.8|4505.78|4505.18|4505.78|4505.18|4505.28|4504.68|53
1649233540000|2022-04-06 08:25:40|4506.03|4505.43|4505.9|4505.3|4506.03|4505.43|4505.53|4504.93|77
1649233550000|2022-04-06 08:25:50|4506.03|4505.43|4506.03|4505.43|4506.28|4505.68|4506.03|4505.43|50
1649233560000|2022-04-06 08:26:00|4506.15|4505.55|4506.65|4506.05|4506.78|4506.18|4506.03|4505.43|103
1649233570000|2022-04-06 08:26:10|4506.78|4506.18|4506.28|4505.68|4506.78|4506.18|4506.28|4505.68|28
1649233580000|2022-04-06 08:26:20|4506.53|4505.93|4506.53|4505.93|4506.53|4505.93|4506.28|4505.68|18
1649233590000|2022-04-06 08:26:30|4506.28|4505.68|4506.53|4505.93|4506.53|4505.93|4506.28|4505.68|23
1649233600000|2022-04-06 08:26:40|4506.78|4506.18|4506.53|4505.93|4506.78|4506.18|4506.53|4505.93|54
1649233610000|2022-04-06 08:26:50|4506.78|4506.18|4507.53|4506.93|4507.53|4506.93|4506.78|4506.18|77
1649233620000|2022-04-06 08:27:00|4507.4|4506.8|4507.78|4507.18|4507.78|4507.18|4507.28|4506.68|68
1649233630000|2022-04-06 08:27:10|4508.03|4507.43|4507.53|4506.93|4508.03|4507.43|4507.53|4506.93|61
1649233640000|2022-04-06 08:27:20|4507.78|4507.18|4507.03|4506.43|4507.78|4507.18|4507.03|4506.43|79
1649233650000|2022-04-06 08:27:30|4506.78|4506.18|4506.78|4506.18|4506.78|4506.18|4506.65|4506.05|33
1649233660000|2022-04-06 08:27:40|4507.03|4506.43|4507.03|4506.43|4507.78|4507.18|4507.03|4506.43|49
1649233670000|2022-04-06 08:27:50|4507.28|4506.68|4507.28|4506.68|4507.53|4506.93|4507.28|4506.68|26
1649233680000|2022-04-06 08:28:00|4507.03|4506.43|4507.28|4506.68|4507.28|4506.68|4506.78|4506.18|55
1649233690000|2022-04-06 08:28:10|4507.4|4506.8|4506.78|4506.18|4507.4|4506.8|4506.78|4506.18|28
1649233700000|2022-04-06 08:28:20|4506.65|4506.05|4506.78|4506.18|4506.78|4506.18|4506.28|4505.68|20
1649233710000|2022-04-06 08:28:30|4506.9|4506.3|4506.78|4506.18|4507.03|4506.43|4506.78|4506.18|38
1649233720000|2022-04-06 08:28:40|4507.03|4506.43|4506.78|4506.18|4507.03|4506.43|4506.78|4506.18|10
1649233730000|2022-04-06 08:28:50|4506.9|4506.3|4506.78|4506.18|4507.03|4506.43|4506.78|4506.18|17
1649233740000|2022-04-06 08:29:00|4506.9|4506.3|4507.53|4506.93|4507.53|4506.93|4506.78|4506.18|56
1649233750000|2022-04-06 08:29:10|4507.4|4506.8|4507.03|4506.43|4507.53|4506.93|4507.03|4506.43|15
1649233760000|2022-04-06 08:29:20|4507.28|4506.68|4507.03|4506.43|4507.28|4506.68|4507.03|4506.43|54
1649233770000|2022-04-06 08:29:30|4507.28|4506.68|4507.28|4506.68|4507.4|4506.8|4507.28|4506.68|28
1649233780000|2022-04-06 08:29:40|4507.53|4506.93|4507.28|4506.68|4507.53|4506.93|4507.28|4506.68|39
1649233790000|2022-04-06 08:29:50|4507.03|4506.43|4506.9|4506.3|4507.03|4506.43|4506.53|4505.93|65
1649233800000|2022-04-06 08:30:00|4506.78|4506.18|4506.03|4505.43|4506.78|4506.18|4505.78|4505.18|136
1649233810000|2022-04-06 08:30:10|4505.78|4505.18|4506.53|4505.93|4506.53|4505.93|4505.78|4505.18|59
1649233820000|2022-04-06 08:30:20|4506.78|4506.18|4506.53|4505.93|4506.78|4506.18|4506.4|4505.8|40
1649233830000|2022-04-06 08:30:30|4506.4|4505.8|4507.53|4506.93|4507.53|4506.93|4506.4|4505.8|63
1649233840000|2022-04-06 08:30:40|4507.28|4506.68|4506.28|4505.68|4507.28|4506.68|4506.28|4505.68|56
1649233850000|2022-04-06 08:30:50|4506.4|4505.8|4507.03|4506.43|4507.03|4506.43|4506.4|4505.8|36
1649233860000|2022-04-06 08:31:00|4506.9|4506.3|4506.78|4506.18|4507.03|4506.43|4506.78|4506.18|31
1649233870000|2022-04-06 08:31:10|4506.9|4506.3|4506.78|4506.18|4506.9|4506.3|4506.78|4506.18|14
1649233880000|2022-04-06 08:31:20|4506.9|4506.3|4507.03|4506.43|4507.53|4506.93|4506.9|4506.3|186
1649233890000|2022-04-06 08:31:30|4507.28|4506.68|4506.78|4506.18|4507.28|4506.68|4506.78|4506.18|72
1649233900000|2022-04-06 08:31:40|4506.9|4506.3|4506.78|4506.18|4506.9|4506.3|4506.78|4506.18|16
1649233910000|2022-04-06 08:31:50|4506.9|4506.3|4507.03|4506.43|4507.03|4506.43|4506.53|4505.93|78
1649233920000|2022-04-06 08:32:00|4506.78|4506.18|4507.03|4506.43|4507.28|4506.68|4506.53|4505.93|111
1649233930000|2022-04-06 08:32:10|4506.78|4506.18|4506.9|4506.3|4507.03|4506.43|4506.78|4506.18|28
1649233940000|2022-04-06 08:32:20|4506.78|4506.18|4507.03|4506.43|4507.03|4506.43|4506.78|4506.18|19
1649233950000|2022-04-06 08:32:30|4506.78|4506.18|4506.78|4506.18|4507.03|4506.43|4506.53|4505.93|49
1649233960000|2022-04-06 08:32:40|4506.9|4506.3|4506.78|4506.18|4506.9|4506.3|4506.53|4505.93|11
1649233970000|2022-04-06 08:32:50|4506.65|4506.05|4506.28|4505.68|4506.78|4506.18|4506.28|4505.68|42
1649233980000|2022-04-06 08:33:00|4506.03|4505.43|4506.03|4505.43|4506.28|4505.68|4506.03|4505.43|51
1649233990000|2022-04-06 08:33:10|4505.78|4505.18|4505.03|4504.43|4505.78|4505.18|4505.03|4504.43|225
1649234000000|2022-04-06 08:33:20|4504.78|4504.18|4504.78|4504.18|4504.78|4504.18|4504.65|4504.05|169
1649234010000|2022-04-06 08:33:30|4504.53|4503.93|4504.03|4503.43|4504.53|4503.93|4504.03|4503.43|89
1649234020000|2022-04-06 08:33:40|4503.78|4503.18|4503.78|4503.18|4503.9|4503.3|4503.78|4503.18|99
1649234030000|2022-04-06 08:33:50|4503.65|4503.05|4503.78|4503.18|4503.78|4503.18|4503.65|4503.05|39
1649234040000|2022-04-06 08:34:00|4504.03|4503.43|4504.28|4503.68|4504.78|4504.18|4503.78|4503.18|130
1649234050000|2022-04-06 08:34:10|4504.4|4503.8|4504.78|4504.18|4504.78|4504.18|4504.28|4503.68|29
1649234060000|2022-04-06 08:34:20|4504.65|4504.05|4504.78|4504.18|4505.03|4504.43|4504.53|4503.93|27
1649234070000|2022-04-06 08:34:30|4504.53|4503.93|4504.4|4503.8|4504.53|4503.93|4504.4|4503.8|46
1649234080000|2022-04-06 08:34:40|4504.53|4503.93|4504.28|4503.68|4504.53|4503.93|4504.03|4503.43|17
1649234090000|2022-04-06 08:34:50|4504.53|4503.93|4504.78|4504.18|4504.9|4504.3|4504.53|4503.93|85
1649234100000|2022-04-06 08:35:00|4505.03|4504.43|4505.78|4505.18|4505.78|4505.18|4505.03|4504.43|35
1649234110000|2022-04-06 08:35:10|4505.53|4504.93|4506.03|4505.43|4506.03|4505.43|4505.53|4504.93|47
1649234120000|2022-04-06 08:35:20|4505.78|4505.18|4505.78|4505.18|4505.78|4505.18|4505.53|4504.93|22
1649234130000|2022-04-06 08:35:30|4506.03|4505.43|4506.53|4505.93|4506.53|4505.93|4506.03|4505.43|36
1649234140000|2022-04-06 08:35:40|4506.28|4505.68|4506.03|4505.43|4506.28|4505.68|4506.03|4505.43|33
1649234150000|2022-04-06 08:35:50|4506.53|4505.93|4506.53|4505.93|4506.53|4505.93|4506.28|4505.68|89
1649234160000|2022-04-06 08:36:00|4506.28|4505.68|4506.78|4506.18|4506.78|4506.18|4506.28|4505.68|28
1649234170000|2022-04-06 08:36:10|4506.53|4505.93|4506.28|4505.68|4506.53|4505.93|4506.28|4505.68|11
1649234180000|2022-04-06 08:36:20|4506.03|4505.43|4505.53|4504.93|4506.03|4505.43|4505.28|4504.68|39
1649234190000|2022-04-06 08:36:30|4505.28|4504.68|4505.03|4504.43|4505.53|4504.93|4505.03|4504.43|31
1649234200000|2022-04-06 08:36:40|4504.78|4504.18|4504.53|4503.93|4505.03|4504.43|4504.53|4503.93|62
1649234210000|2022-04-06 08:36:50|4504.28|4503.68|4504.28|4503.68|4504.28|4503.68|4504.03|4503.43|23
1649234220000|2022-04-06 08:37:00|4504.53|4503.93|4504.28|4503.68|4504.53|4503.93|4503.78|4503.18|157
1649234230000|2022-04-06 08:37:10|4504.15|4503.55|4504.28|4503.68|4504.28|4503.68|4504.03|4503.43|39
1649234240000|2022-04-06 08:37:20|4504.03|4503.43|4503.65|4503.05|4504.28|4503.68|4503.53|4502.93|113
1649234250000|2022-04-06 08:37:30|4503.53|4502.93|4503.78|4503.18|4503.78|4503.18|4503.53|4502.93|55
1649234260000|2022-04-06 08:37:40|4503.03|4502.43|4503.78|4503.18|4503.78|4503.18|4503.03|4502.43|271
1649234270000|2022-04-06 08:37:50|4503.53|4502.93|4503.78|4503.18|4503.78|4503.18|4503.53|4502.93|27
1649234280000|2022-04-06 08:38:00|4503.9|4503.3|4504.28|4503.68|4504.28|4503.68|4503.9|4503.3|52
1649234290000|2022-04-06 08:38:10|4504.03|4503.43|4504.53|4503.93|4504.53|4503.93|4504.03|4503.43|51
1649234300000|2022-04-06 08:38:20|4504.78|4504.18|4505.53|4504.93|4505.53|4504.93|4504.78|4504.18|103
1649234310000|2022-04-06 08:38:30|4505.28|4504.68|4505.53|4504.93|4505.53|4504.93|4505.28|4504.68|58
1649234320000|2022-04-06 08:38:40|4505.65|4505.05|4504.78|4504.18|4505.65|4505.05|4504.78|4504.18|53
1649234330000|2022-04-06 08:38:50|4504.53|4503.93|4504.53|4503.93|4504.78|4504.18|4504.53|4503.93|37
1649234340000|2022-04-06 08:39:00|4504.78|4504.18|4505.15|4504.55|4505.28|4504.68|4504.78|4504.18|90
1649234350000|2022-04-06 08:39:10|4505.28|4504.68|4505.15|4504.55|4505.28|4504.68|4505.03|4504.43|65
1649234360000|2022-04-06 08:39:20|4505.03|4504.43|4505.28|4504.68|4505.28|4504.68|4504.78|4504.18|53
1649234370000|2022-04-06 08:39:30|4505.4|4504.8|4505.28|4504.68|4505.53|4504.93|4505.03|4504.43|60
1649234380000|2022-04-06 08:39:40|4505.15|4504.55|4505.28|4504.68|4505.28|4504.68|4505.15|4504.55|18
1649234390000|2022-04-06 08:39:50|4505.53|4504.93|4505.53|4504.93|4505.53|4504.93|4505.28|4504.68|29
1649234400000|2022-04-06 08:40:00|4505.78|4505.18|4505.78|4505.18|4506.28|4505.68|4505.65|4505.05|58
1649234410000|2022-04-06 08:40:10|4505.53|4504.93|4505.4|4504.8|4505.53|4504.93|4505.4|4504.8|17
1649234420000|2022-04-06 08:40:20|4505.28|4504.68|4505.03|4504.43|4505.53|4504.93|4504.78|4504.18|59
1649234430000|2022-04-06 08:40:30|||||||||5
1649234440000|2022-04-06 08:40:40|4505.28|4504.68|4505.03|4504.43|4505.28|4504.68|4505.03|4504.43|26
1649234450000|2022-04-06 08:40:50|4504.9|4504.3|4504.78|4504.18|4504.9|4504.3|4504.78|4504.18|8
1649234460000|2022-04-06 08:41:00|4505.03|4504.43|4505.03|4504.43|4505.53|4504.93|4504.78|4504.18|45
1649234470000|2022-04-06 08:41:10|4505.15|4504.55|4505.28|4504.68|4505.4|4504.8|4505.15|4504.55|7
1649234480000|2022-04-06 08:41:20|4505.53|4504.93|4505.53|4504.93|4505.78|4505.18|4505.53|4504.93|30
1649234490000|2022-04-06 08:41:30|4505.78|4505.18|4505.53|4504.93|4505.78|4505.18|4505.4|4504.8|14
1649234500000|2022-04-06 08:41:40|4505.4|4504.8|4505.28|4504.68|4505.4|4504.8|4505.03|4504.43|35
1649234510000|2022-04-06 08:41:50|4505.03|4504.43|4505.28|4504.68|4505.28|4504.68|4505.03|4504.43|13
1649234520000|2022-04-06 08:42:00|4505.15|4504.55|4505.03|4504.43|4505.28|4504.68|4505.03|4504.43|10
1649234530000|2022-04-06 08:42:10|4504.78|4504.18|4504.78|4504.18|4504.78|4504.18|4504.78|4504.18|23
1649234540000|2022-04-06 08:42:20|4504.53|4503.93|4504.53|4503.93|4504.78|4504.18|4504.28|4503.68|74
1649234550000|2022-04-06 08:42:30|||||||||31
1649234560000|2022-04-06 08:42:40|4504.65|4504.05|4505.28|4504.68|4505.28|4504.68|4504.53|4503.93|69
1649234570000|2022-04-06 08:42:50|4504.9|4504.3|4505.28|4504.68|4505.28|4504.68|4504.78|4504.18|47
1649234580000|2022-04-06 08:43:00|4505.15|4504.55|4505.03|4504.43|4505.28|4504.68|4504.78|4504.18|31
1649234590000|2022-04-06 08:43:10|4504.9|4504.3|4504.53|4503.93|4505.03|4504.43|4504.53|4503.93|53
1649234600000|2022-04-06 08:43:20|4504.65|4504.05|4504.28|4503.68|4504.65|4504.05|4504.28|4503.68|23
1649234610000|2022-04-06 08:43:30|4504.03|4503.43|4503.53|4502.93|4504.03|4503.43|4503.03|4502.43|131
1649234620000|2022-04-06 08:43:40|4503.78|4503.18|4503.78|4503.18|4504.03|4503.43|4503.53|4502.93|46
1649234630000|2022-04-06 08:43:50|4503.9|4503.3|4504.15|4503.55|4504.28|4503.68|4503.9|4503.3|11
1649234640000|2022-04-06 08:44:00|4504.03|4503.43|4504.15|4503.55|4504.28|4503.68|4504.03|4503.43|20
1649234650000|2022-04-06 08:44:10|4504.03|4503.43|4504.28|4503.68|4504.53|4503.93|4504.03|4503.43|18
1649234660000|2022-04-06 08:44:20|4504.4|4503.8|4504.28|4503.68|4504.4|4503.8|4504.28|4503.68|10
1649234670000|2022-04-06 08:44:30|4504.03|4503.43|4504.28|4503.68|4504.28|4503.68|4504.03|4503.43|36
1649234680000|2022-04-06 08:44:40|4504.4|4503.8|4503.28|4502.68|4504.53|4503.93|4503.28|4502.68|57
1649234690000|2022-04-06 08:44:50|4503.53|4502.93|4503.53|4502.93|4503.53|4502.93|4503.28|4502.68|35
1649234700000|2022-04-06 08:45:00|4503.28|4502.68|4504.03|4503.43|4504.03|4503.43|4503.03|4502.43|342
1649234710000|2022-04-06 08:45:10|4503.9|4503.3|4504.03|4503.43|4504.03|4503.43|4503.53|4502.93|37
1649234720000|2022-04-06 08:45:20|4503.78|4503.18|4504.28|4503.68|4504.28|4503.68|4503.78|4503.18|14
1649234730000|2022-04-06 08:45:30|4504.53|4503.93|4505.28|4504.68|4505.53|4504.93|4504.53|4503.93|103
1649234740000|2022-04-06 08:45:40|||||||||3
1649234750000|2022-04-06 08:45:50|4505.03|4504.43|4505.28|4504.68|4505.28|4504.68|4505.03|4504.43|15
1649234760000|2022-04-06 08:46:00|4505.03|4504.43|4505.53|4504.93|4505.53|4504.93|4505.03|4504.43|51
1649234770000|2022-04-06 08:46:10|4505.78|4505.18|4506.78|4506.18|4506.78|4506.18|4505.78|4505.18|118
1649234780000|2022-04-06 08:46:20|4506.53|4505.93|4506.78|4506.18|4506.78|4506.18|4506.28|4505.68|63
1649234790000|2022-04-06 08:46:30|4506.53|4505.93|4506.28|4505.68|4506.78|4506.18|4506.28|4505.68|40
1649234800000|2022-04-06 08:46:40|4506.4|4505.8|4507.03|4506.43|4507.03|4506.43|4506.28|4505.68|91
1649234810000|2022-04-06 08:46:50|4506.78|4506.18|4507.03|4506.43|4507.28|4506.68|4506.78|4506.18|43
1649234820000|2022-04-06 08:47:00|4507.28|4506.68|4506.78|4506.18|4507.53|4506.93|4506.78|4506.18|38
1649234830000|2022-04-06 08:47:10|4507.03|4506.43|4506.78|4506.18|4507.03|4506.43|4506.78|4506.18|34
1649234840000|2022-04-06 08:47:20|4506.9|4506.3|4507.28|4506.68|4507.28|4506.68|4506.53|4505.93|39
1649234850000|2022-04-06 08:47:30|4507.03|4506.43|4506.53|4505.93|4507.78|4507.18|4506.53|4505.93|317
1649234860000|2022-04-06 08:47:40|4506.78|4506.18|4506.65|4506.05|4506.78|4506.18|4506.65|4506.05|122
1649234870000|2022-04-06 08:47:50|4506.53|4505.93|4507.03|4506.43|4507.15|4506.55|4506.53|4505.93|28
1649234880000|2022-04-06 08:48:00|4506.9|4506.3|4506.78|4506.18|4507.03|4506.43|4506.78|4506.18|11
1649234890000|2022-04-06 08:48:10|4506.9|4506.3|4507.78|4507.18|4508.15|4507.55|4506.78|4506.18|126
1649234900000|2022-04-06 08:48:20|4507.53|4506.93|4507.78|4507.18|4507.9|4507.3|4507.53|4506.93|46
1649234910000|2022-04-06 08:48:30|4508.03|4507.43|4508.9|4508.3|4509.03|4508.43|4508.03|4507.43|117
1649234920000|2022-04-06 08:48:40|4508.78|4508.18|4508.53|4507.93|4508.9|4508.3|4508.28|4507.68|56
1649234930000|2022-04-06 08:48:50|4508.78|4508.18|4508.03|4507.43|4508.78|4508.18|4508.03|4507.43|38
1649234940000|2022-04-06 08:49:00|4508.28|4507.68|4508.28|4507.68|4508.4|4507.8|4508.03|4507.43|31
1649234950000|2022-04-06 08:49:10|4508.03|4507.43|4508.53|4507.93|4508.53|4507.93|4508.03|4507.43|17
1649234960000|2022-04-06 08:49:20|4508.28|4507.68|4508.03|4507.43|4508.4|4507.8|4508.03|4507.43|24
1649234970000|2022-04-06 08:49:30|4508.15|4507.55|4508.03|4507.43|4508.15|4507.55|4507.78|4507.18|27
1649234980000|2022-04-06 08:49:40|||||||||11
1649234990000|2022-04-06 08:49:50|4507.9|4507.3|4507.78|4507.18|4508.03|4507.43|4507.53|4506.93|16
1649235000000|2022-04-06 08:50:00|4507.53|4506.93|4508.28|4507.68|4508.28|4507.68|4507.53|4506.93|46
1649235010000|2022-04-06 08:50:10|4508.03|4507.43|4508.78|4508.18|4509.03|4508.43|4507.9|4507.3|55
1649235020000|2022-04-06 08:50:20|4508.28|4507.68|4508.53|4507.93|4508.53|4507.93|4508.28|4507.68|33
1649235030000|2022-04-06 08:50:30|4508.78|4508.18|4509.78|4509.18|4509.78|4509.18|4508.65|4508.05|370
1649235040000|2022-04-06 08:50:40|4509.53|4508.93|4510.03|4509.43|4510.03|4509.43|4509.53|4508.93|128
1649235050000|2022-04-06 08:50:50|4510.28|4509.68|4510.28|4509.68|4510.28|4509.68|4510.28|4509.68|186
1649235060000|2022-04-06 08:51:00|4510.53|4509.93|4509.28|4508.68|4510.53|4509.93|4509.28|4508.68|169
1649235070000|2022-04-06 08:51:10|4509.53|4508.93|4509.53|4508.93|4510.03|4509.43|4509.53|4508.93|80
1649235080000|2022-04-06 08:51:20|4509.78|4509.18|4509.53|4508.93|4509.78|4509.18|4509.53|4508.93|33
1649235090000|2022-04-06 08:51:30|4509.78|4509.18|4509.78|4509.18|4509.78|4509.18|4509.53|4508.93|28
1649235100000|2022-04-06 08:51:40|4509.9|4509.3|4509.9|4509.3|4510.03|4509.43|4509.65|4509.05|35
1649235110000|2022-04-06 08:51:50|4509.78|4509.18|4509.78|4509.18|4509.78|4509.18|4509.78|4509.18|0
1649235120000|2022-04-06 08:52:00|4510.03|4509.43|4509.53|4508.93|4510.03|4509.43|4509.53|4508.93|38
1649235130000|2022-04-06 08:52:10|4509.78|4509.18|4509.53|4508.93|4509.78|4509.18|4509.53|4508.93|28
1649235140000|2022-04-06 08:52:20|4509.78|4509.18|4509.28|4508.68|4509.78|4509.18|4509.28|4508.68|28
1649235150000|2022-04-06 08:52:30|4509.15|4508.55|4509.28|4508.68|4509.28|4508.68|4509.15|4508.55|50
1649235160000|2022-04-06 08:52:40|4509.53|4508.93|4509.53|4508.93|4509.65|4509.05|4509.15|4508.55|61
1649235170000|2022-04-06 08:52:50|4509.4|4508.8|4509.28|4508.68|4509.53|4508.93|4509.28|4508.68|16
1649235180000|2022-04-06 08:53:00|4509.15|4508.55|4509.28|4508.68|4509.28|4508.68|4509.03|4508.43|32
1649235190000|2022-04-06 08:53:10|4509.53|4508.93|4509.4|4508.8|4509.53|4508.93|4509.28|4508.68|52
1649235200000|2022-04-06 08:53:20|4509.53|4508.93|4509.78|4509.18|4509.78|4509.18|4509.28|4508.68|60
1649235210000|2022-04-06 08:53:30|||||||||11
1649235220000|2022-04-06 08:53:40|4509.53|4508.93|4509.78|4509.18|4509.78|4509.18|4509.53|4508.93|47
1649235230000|2022-04-06 08:53:50|4509.65|4509.05|4509.78|4509.18|4509.78|4509.18|4509.65|4509.05|4
1649235240000|2022-04-06 08:54:00|4509.53|4508.93|4509.78|4509.18|4509.78|4509.18|4509.53|4508.93|39
1649235250000|2022-04-06 08:54:10|4509.65|4509.05|4509.78|4509.18|4509.78|4509.18|4509.65|4509.05|20
1649235260000|2022-04-06 08:54:20|4510.03|4509.43|4510.03|4509.43|4510.03|4509.43|4510.03|4509.43|34
1649235270000|2022-04-06 08:54:30|||||||||23
1649235280000|2022-04-06 08:54:40|4509.78|4509.18|4509.78|4509.18|4509.78|4509.18|4509.78|4509.18|12
1649235290000|2022-04-06 08:54:50|4510.03|4509.43|4510.03|4509.43|4510.15|4509.55|4509.78|4509.18|26
1649235300000|2022-04-06 08:55:00|4509.9|4509.3|4510.03|4509.43|4510.03|4509.43|4509.9|4509.3|57
1649235310000|2022-04-06 08:55:10|4509.78|4509.18|4509.53|4508.93|4509.9|4509.3|4509.53|4508.93|44
1649235320000|2022-04-06 08:55:20|4509.4|4508.8|4509.28|4508.68|4509.4|4508.8|4509.28|4508.68|25
1649235330000|2022-04-06 08:55:30|4509.03|4508.43|4509.03|4508.43|4509.03|4508.43|4508.78|4508.18|63
1649235340000|2022-04-06 08:55:40|4509.28|4508.68|4509.53|4508.93|4509.53|4508.93|4509.28|4508.68|15
1649235350000|2022-04-06 08:55:50|4509.4|4508.8|4509.28|4508.68|4509.4|4508.8|4509.28|4508.68|2
1649235360000|2022-04-06 08:56:00|4509.4|4508.8|4509.78|4509.18|4509.78|4509.18|4509.28|4508.68|36
1649235370000|2022-04-06 08:56:10|||||||||26
1649235380000|2022-04-06 08:56:20|4510.03|4509.43|4510.28|4509.68|4510.4|4509.8|4510.03|4509.43|61
1649235390000|2022-04-06 08:56:30|4510.03|4509.43|4510.28|4509.68|4510.28|4509.68|4509.78|4509.18|91
1649235400000|2022-04-06 08:56:40|4510.53|4509.93|4510.53|4509.93|4510.53|4509.93|4510.53|4509.93|28
1649235410000|2022-04-06 08:56:50|4510.28|4509.68|4510.03|4509.43|4510.28|4509.68|4510.03|4509.43|7
1649235420000|2022-04-06 08:57:00|4509.9|4509.3|4509.78|4509.18|4509.9|4509.3|4509.78|4509.18|17
1649235430000|2022-04-06 08:57:10|4509.53|4508.93|4510.03|4509.43|4510.03|4509.43|4509.53|4508.93|43
1649235440000|2022-04-06 08:57:20|||||||||39
1649235450000|2022-04-06 08:57:30|4510.28|4509.68|4510.28|4509.68|4510.28|4509.68|4510.28|4509.68|12
1649235460000|2022-04-06 08:57:40|4510.03|4509.43|4510.28|4509.68|4510.28|4509.68|4510.03|4509.43|13
1649235470000|2022-04-06 08:57:50|4510.15|4509.55|4510.03|4509.43|4510.15|4509.55|4510.03|4509.43|16
1649235480000|2022-04-06 08:58:00|4510.15|4509.55|4510.03|4509.43|4510.28|4509.68|4510.03|4509.43|14
1649235490000|2022-04-06 08:58:10|4510.15|4509.55|4510.03|4509.43|4510.15|4509.55|4510.03|4509.43|19
1649235500000|2022-04-06 08:58:20|||||||||1
1649235510000|2022-04-06 08:58:30|4510.28|4509.68|4510.03|4509.43|4510.28|4509.68|4510.03|4509.43|25
1649235520000|2022-04-06 08:58:40|4509.78|4509.18|4510.03|4509.43|4510.03|4509.43|4509.78|4509.18|14
1649235530000|2022-04-06 08:58:50|4510.28|4509.68|4510.28|4509.68|4510.28|4509.68|4510.28|4509.68|11
1649235540000|2022-04-06 08:59:00|4510.03|4509.43|4510.03|4509.43|4510.03|4509.43|4510.03|4509.43|15
1649235550000|2022-04-06 08:59:10|4510.15|4509.55|4510.28|4509.68|4510.28|4509.68|4510.15|4509.55|13
1649235560000|2022-04-06 08:59:20|4510.4|4509.8|4510.03|4509.43|4510.4|4509.8|4510.03|4509.43|51
1649235570000|2022-04-06 08:59:30|4509.9|4509.3|4510.03|4509.43|4510.03|4509.43|4509.9|4509.3|15
1649235580000|2022-04-06 08:59:40|4510.15|4509.55|4510.03|4509.43|4510.15|4509.55|4510.03|4509.43|22
1649235590000|2022-04-06 08:59:50|4510.28|4509.68|4510.03|4509.43|4510.28|4509.68|4510.03|4509.43|19
1649235600000|2022-04-06 09:00:00|4510.28|4509.68|4510.53|4509.93|4510.53|4509.93|4510.15|4509.55|48
1649235610000|2022-04-06 09:00:10|4511.28|4510.68|4511.78|4511.18|4512.03|4511.43|4511.28|4510.68|246
1649235620000|2022-04-06 09:00:20|4512.03|4511.43|4511.78|4511.18|4512.03|4511.43|4511.53|4510.93|64
1649235630000|2022-04-06 09:00:30|4512.03|4511.43|4511.78|4511.18|4512.03|4511.43|4511.78|4511.18|41
1649235640000|2022-04-06 09:00:40|4511.53|4510.93|4511.53|4510.93|4511.78|4511.18|4511.53|4510.93|57
1649235650000|2022-04-06 09:00:50|4511.28|4510.68|4511.53|4510.93|4511.53|4510.93|4511.28|4510.68|27
1649235660000|2022-04-06 09:01:00|4511.65|4511.05|4511.53|4510.93|4511.78|4511.18|4511.53|4510.93|28
1649235670000|2022-04-06 09:01:10|4511.28|4510.68|4510.65|4510.05|4511.28|4510.68|4510.53|4509.93|49
1649235680000|2022-04-06 09:01:20|4510.78|4510.18|4510.9|4510.3|4511.03|4510.43|4510.78|4510.18|11
1649235690000|2022-04-06 09:01:30|4510.78|4510.18|4510.78|4510.18|4511.03|4510.43|4510.78|4510.18|38
1649235700000|2022-04-06 09:01:40|4511.03|4510.43|4511.28|4510.68|4511.53|4510.93|4510.9|4510.3|46
1649235710000|2022-04-06 09:01:50|4511.53|4510.93|4510.78|4510.18|4511.53|4510.93|4510.78|4510.18|98
1649235720000|2022-04-06 09:02:00|4511.03|4510.43|4510.9|4510.3|4511.03|4510.43|4510.78|4510.18|34
1649235730000|2022-04-06 09:02:10|4510.78|4510.18|4510.78|4510.18|4511.03|4510.43|4510.78|4510.18|15
1649235740000|2022-04-06 09:02:20|4510.65|4510.05|4510.78|4510.18|4510.78|4510.18|4510.53|4509.93|11
1649235750000|2022-04-06 09:02:30|4511.28|4510.68|4511.28|4510.68|4511.28|4510.68|4511.28|4510.68|24
1649235760000|2022-04-06 09:02:40|4511.4|4510.8|4511.03|4510.43|4511.4|4510.8|4511.03|4510.43|15
1649235770000|2022-04-06 09:02:50|||||||||3
1649235780000|2022-04-06 09:03:00|4511.28|4510.68|4511.03|4510.43|4511.28|4510.68|4511.03|4510.43|28
1649235790000|2022-04-06 09:03:10|4511.15|4510.55|4510.78|4510.18|4511.28|4510.68|4510.78|4510.18|6
1649235800000|2022-04-06 09:03:20|4510.65|4510.05|4510.53|4509.93|4510.65|4510.05|4510.53|4509.93|46
1649235810000|2022-04-06 09:03:30|4510.4|4509.8|4510.78|4510.18|4510.78|4510.18|4510.03|4509.43|39
1649235820000|2022-04-06 09:03:40|4510.65|4510.05|4511.03|4510.43|4511.03|4510.43|4510.65|4510.05|32
1649235830000|2022-04-06 09:03:50|4510.9|4510.3|4511.03|4510.43|4511.03|4510.43|4510.78|4510.18|4
1649235840000|2022-04-06 09:04:00|4510.78|4510.18|4510.53|4509.93|4510.78|4510.18|4510.53|4509.93|7
1649235850000|2022-04-06 09:04:10|4510.4|4509.8|4510.28|4509.68|4510.53|4509.93|4510.28|4509.68|12
1649235860000|2022-04-06 09:04:20|4510.03|4509.43|4510.15|4509.55|4510.28|4509.68|4509.9|4509.3|27
1649235870000|2022-04-06 09:04:30|4510.03|4509.43|4509.78|4509.18|4510.28|4509.68|4509.78|4509.18|29
1649235880000|2022-04-06 09:04:40|4509.65|4509.05|4509.53|4508.93|4509.78|4509.18|4509.53|4508.93|13
1649235890000|2022-04-06 09:04:50|4509.28|4508.68|4509.53|4508.93|4509.53|4508.93|4509.28|4508.68|98
1649235900000|2022-04-06 09:05:00|4509.78|4509.18|4509.53|4508.93|4509.78|4509.18|4509.53|4508.93|33
1649235910000|2022-04-06 09:05:10|4509.28|4508.68|4509.03|4508.43|4509.28|4508.68|4509.03|4508.43|35
1649235920000|2022-04-06 09:05:20|4508.78|4508.18|4509.03|4508.43|4509.28|4508.68|4508.78|4508.18|47
1649235930000|2022-04-06 09:05:30|4508.9|4508.3|4509.03|4508.43|4509.03|4508.43|4508.9|4508.3|5
1649235940000|2022-04-06 09:05:40|4509.28|4508.68|4509.03|4508.43|4509.28|4508.68|4509.03|4508.43|16
1649235950000|2022-04-06 09:05:50|4509.28|4508.68|4509.03|4508.43|4509.28|4508.68|4509.03|4508.43|12
1649235960000|2022-04-06 09:06:00|4509.28|4508.68|4509.15|4508.55|4509.28|4508.68|4509.03|4508.43|17
1649235970000|2022-04-06 09:06:10|4509.03|4508.43|4508.78|4508.18|4509.28|4508.68|4508.78|4508.18|34
1649235980000|2022-04-06 09:06:20|4509.03|4508.43|4509.03|4508.43|4509.03|4508.43|4509.03|4508.43|23
1649235990000|2022-04-06 09:06:30|4509.28|4508.68|4509.53|4508.93|4509.53|4508.93|4509.28|4508.68|32
1649236000000|2022-04-06 09:06:40|4509.28|4508.68|4509.03|4508.43|4509.28|4508.68|4508.9|4508.3|39
1649236010000|2022-04-06 09:06:50|4508.78|4508.18|4508.78|4508.18|4509.03|4508.43|4508.65|4508.05|28
1649236020000|2022-04-06 09:07:00|4508.65|4508.05|4509.03|4508.43|4509.03|4508.43|4508.53|4507.93|52
1649236030000|2022-04-06 09:07:10|4508.9|4508.3|4508.53|4507.93|4508.9|4508.3|4508.53|4507.93|20
1649236040000|2022-04-06 09:07:20|4508.78|4508.18|4508.53|4507.93|4508.78|4508.18|4508.53|4507.93|38
1649236050000|2022-04-06 09:07:30|4508.65|4508.05|4508.53|4507.93|4508.65|4508.05|4508.53|4507.93|5
1649236060000|2022-04-06 09:07:40|4508.28|4507.68|4508.53|4507.93|4508.53|4507.93|4508.28|4507.68|71
1649236070000|2022-04-06 09:07:50|4508.4|4507.8|4508.28|4507.68|4508.53|4507.93|4508.28|4507.68|11
1649236080000|2022-04-06 09:08:00|4508.15|4507.55|4508.03|4507.43|4508.15|4507.55|4508.03|4507.43|51
1649236090000|2022-04-06 09:08:10|4508.15|4507.55|4508.53|4507.93|4508.53|4507.93|4508.03|4507.43|55
1649236100000|2022-04-06 09:08:20|4508.28|4507.68|4508.28|4507.68|4508.28|4507.68|4508.28|4507.68|22
1649236110000|2022-04-06 09:08:30|4508.15|4507.55|4508.03|4507.43|4508.28|4507.68|4508.03|4507.43|10
1649236120000|2022-04-06 09:08:40|4507.9|4507.3|4507.78|4507.18|4507.9|4507.3|4507.78|4507.18|26
1649236130000|2022-04-06 09:08:50|4507.9|4507.3|4507.53|4506.93|4507.9|4507.3|4507.53|4506.93|64
1649236140000|2022-04-06 09:09:00|4507.78|4507.18|4507.78|4507.18|4507.78|4507.18|4507.53|4506.93|22
1649236150000|2022-04-06 09:09:10|||||||||10
1649236170000|2022-04-06 09:09:30|4508.03|4507.43|4507.78|4507.18|4508.03|4507.43|4507.78|4507.18|41
1649236180000|2022-04-06 09:09:40|4507.9|4507.3|4507.78|4507.18|4508.03|4507.43|4507.78|4507.18|13
1649236190000|2022-04-06 09:09:50|4508.03|4507.43|4508.03|4507.43|4508.03|4507.43|4507.9|4507.3|18
1649236200000|2022-04-06 09:10:00|4507.9|4507.3|4507.9|4507.3|4507.9|4507.3|4507.9|4507.3|10
1649236210000|2022-04-06 09:10:10|4508.03|4507.43|4508.28|4507.68|4508.28|4507.68|4508.03|4507.43|8
1649236220000|2022-04-06 09:10:20|4508.53|4507.93|4508.53|4507.93|4508.78|4508.18|4508.53|4507.93|33
1649236230000|2022-04-06 09:10:30|4508.78|4508.18|4508.78|4508.18|4508.78|4508.18|4508.53|4507.93|19
1649236240000|2022-04-06 09:10:40|||||||||3
1649236250000|2022-04-06 09:10:50|4508.65|4508.05|4508.53|4507.93|4508.65|4508.05|4508.53|4507.93|8
1649236260000|2022-04-06 09:11:00|4508.4|4507.8|4508.78|4508.18|4508.78|4508.18|4508.4|4507.8|33
1649236270000|2022-04-06 09:11:10|4508.53|4507.93|4508.78|4508.18|4508.78|4508.18|4508.53|4507.93|18
1649236280000|2022-04-06 09:11:20|4509.03|4508.43|4508.78|4508.18|4509.03|4508.43|4508.78|4508.18|23
1649236290000|2022-04-06 09:11:30|4508.9|4508.3|4508.28|4507.68|4509.03|4508.43|4508.28|4507.68|19
1649236300000|2022-04-06 09:11:40|4508.03|4507.43|4508.03|4507.43|4508.03|4507.43|4508.03|4507.43|10
1649236310000|2022-04-06 09:11:50|4507.78|4507.18|4507.9|4507.3|4508.03|4507.43|4507.78|4507.18|35
1649236320000|2022-04-06 09:12:00|4507.78|4507.18|4508.03|4507.43|4508.03|4507.43|4507.78|4507.18|18
1649236330000|2022-04-06 09:12:10|4507.78|4507.18|4507.53|4506.93|4507.78|4507.18|4507.53|4506.93|19
1649236340000|2022-04-06 09:12:20|4507.03|4506.43|4507.53|4506.93|4507.53|4506.93|4507.03|4506.43|184
1649236350000|2022-04-06 09:12:30|4507.78|4507.18|4507.53|4506.93|4507.78|4507.18|4507.53|4506.93|33
1649236360000|2022-04-06 09:12:40|4507.03|4506.43|4506.78|4506.18|4507.03|4506.43|4506.78|4506.18|47
1649236370000|2022-04-06 09:12:50|4506.53|4505.93|4506.03|4505.43|4506.78|4506.18|4506.03|4505.43|112
1649236380000|2022-04-06 09:13:00|4506.28|4505.68|4506.28|4505.68|4506.4|4505.8|4506.28|4505.68|71
1649236390000|2022-04-06 09:13:10|4506.4|4505.8|4505.78|4505.18|4506.4|4505.8|4505.78|4505.18|59
1649236400000|2022-04-06 09:13:20|4505.9|4505.3|4505.78|4505.18|4506.03|4505.43|4505.78|4505.18|48
1649236410000|2022-04-06 09:13:30|4505.53|4504.93|4505.4|4504.8|4505.53|4504.93|4505.4|4504.8|64
1649236420000|2022-04-06 09:13:40|4505.28|4504.68|4506.03|4505.43|4506.03|4505.43|4505.28|4504.68|70
1649236430000|2022-04-06 09:13:50|4505.78|4505.18|4506.03|4505.43|4506.03|4505.43|4505.78|4505.18|18
1649236440000|2022-04-06 09:14:00|4505.9|4505.3|4505.78|4505.18|4506.03|4505.43|4505.78|4505.18|21
1649236450000|2022-04-06 09:14:10|4506.03|4505.43|4506.03|4505.43|4506.03|4505.43|4505.78|4505.18|18
1649236460000|2022-04-06 09:14:20|4505.78|4505.18|4505.78|4505.18|4506.03|4505.43|4505.78|4505.18|15
1649236470000|2022-04-06 09:14:30|4505.53|4504.93|4505.28|4504.68|4505.53|4504.93|4505.28|4504.68|23
1649236480000|2022-04-06 09:14:40|4505.53|4504.93|4505.28|4504.68|4505.53|4504.93|4505.28|4504.68|13
1649236490000|2022-04-06 09:14:50|4505.4|4504.8|4505.4|4504.8|4505.53|4504.93|4505.28|4504.68|38
1649236500000|2022-04-06 09:15:00|4505.28|4504.68|4505.03|4504.43|4505.28|4504.68|4504.78|4504.18|77
1649236510000|2022-04-06 09:15:10|4504.78|4504.18|4504.53|4503.93|4504.78|4504.18|4504.53|4503.93|20
1649236520000|2022-04-06 09:15:20|4504.28|4503.68|4503.28|4502.68|4504.28|4503.68|4503.28|4502.68|124
1649236530000|2022-04-06 09:15:30|4503.15|4502.55|4503.78|4503.18|4503.78|4503.18|4503.03|4502.43|90
1649236540000|2022-04-06 09:15:40|4503.53|4502.93|4503.78|4503.18|4503.9|4503.3|4503.53|4502.93|70
1649236550000|2022-04-06 09:15:50|4504.03|4503.43|4504.78|4504.18|4504.78|4504.18|4504.03|4503.43|90
1649236560000|2022-04-06 09:16:00|4504.65|4504.05|4505.28|4504.68|4505.28|4504.68|4504.53|4503.93|68
1649236570000|2022-04-06 09:16:10|4505.53|4504.93|4505.78|4505.18|4505.78|4505.18|4505.53|4504.93|40
1649236580000|2022-04-06 09:16:20|4505.53|4504.93|4505.78|4505.18|4505.78|4505.18|4505.53|4504.93|5
1649236590000|2022-04-06 09:16:30|4506.03|4505.43|4506.78|4506.18|4507.03|4506.43|4506.03|4505.43|141
1649236600000|2022-04-06 09:16:40|4507.03|4506.43|4506.78|4506.18|4507.03|4506.43|4506.65|4506.05|34
1649236610000|2022-04-06 09:16:50|4506.65|4506.05|4506.78|4506.18|4507.03|4506.43|4506.53|4505.93|27
1649236620000|2022-04-06 09:17:00|4506.53|4505.93|4506.53|4505.93|4506.78|4506.18|4506.53|4505.93|16
1649236630000|2022-04-06 09:17:10|4506.28|4505.68|4506.03|4505.43|4506.28|4505.68|4505.78|4505.18|81
1649236640000|2022-04-06 09:17:20|4505.9|4505.3|4505.53|4504.93|4505.9|4505.3|4505.53|4504.93|40
1649236650000|2022-04-06 09:17:30|||||||||7
1649236660000|2022-04-06 09:17:40|4505.78|4505.18|4505.53|4504.93|4505.78|4505.18|4505.53|4504.93|10
1649236670000|2022-04-06 09:17:50|4505.78|4505.18|4505.78|4505.18|4505.78|4505.18|4505.53|4504.93|12
1649236680000|2022-04-06 09:18:00|4506.03|4505.43|4506.15|4505.55|4506.28|4505.68|4506.03|4505.43|33
1649236690000|2022-04-06 09:18:10|4506.28|4505.68|4506.78|4506.18|4507.03|4506.43|4506.28|4505.68|53
1649236700000|2022-04-06 09:18:20|4506.53|4505.93|4506.53|4505.93|4506.53|4505.93|4506.4|4505.8|11
1649236710000|2022-04-06 09:18:30|4506.78|4506.18|4506.65|4506.05|4506.78|4506.18|4506.53|4505.93|32
1649236720000|2022-04-06 09:18:40|4506.53|4505.93|4506.53|4505.93|4506.78|4506.18|4506.53|4505.93|10
1649236730000|2022-04-06 09:18:50|4506.65|4506.05|4506.53|4505.93|4506.65|4506.05|4506.53|4505.93|12
1649236740000|2022-04-06 09:19:00|4506.78|4506.18|4506.78|4506.18|4507.03|4506.43|4506.78|4506.18|47
1649236750000|2022-04-06 09:19:10|4506.9|4506.3|4506.28|4505.68|4506.9|4506.3|4506.03|4505.43|34
1649236760000|2022-04-06 09:19:20|4506.4|4505.8|4506.28|4505.68|4506.4|4505.8|4506.28|4505.68|16
1649236770000|2022-04-06 09:19:30|4505.78|4505.18|4505.53|4504.93|4505.78|4505.18|4505.53|4504.93|47
1649236780000|2022-04-06 09:19:40|4505.65|4505.05|4505.53|4504.93|4505.78|4505.18|4505.53|4504.93|13
1649236790000|2022-04-06 09:19:50|||||||||5
1649236800000|2022-04-06 09:20:00|4506.03|4505.43|4505.53|4504.93|4506.03|4505.43|4505.28|4504.68|78
1649236810000|2022-04-06 09:20:10|4505.28|4504.68|4505.78|4505.18|4505.78|4505.18|4505.28|4504.68|42
1649236820000|2022-04-06 09:20:20|4505.65|4505.05|4505.53|4504.93|4505.65|4505.05|4505.28|4504.68|65
1649236830000|2022-04-06 09:20:30|4505.4|4504.8|4505.28|4504.68|4505.4|4504.8|4505.28|4504.68|10
1649236840000|2022-04-06 09:20:40|4505.03|4504.43|4505.15|4504.55|4505.15|4504.55|4505.03|4504.43|20
1649236850000|2022-04-06 09:20:50|4505.03|4504.43|4505.03|4504.43|4505.15|4504.55|4505.03|4504.43|2
1649236860000|2022-04-06 09:21:00|4504.78|4504.18|4504.78|4504.18|4505.03|4504.43|4504.78|4504.18|56
1649236870000|2022-04-06 09:21:10|4504.53|4503.93|4504.78|4504.18|4504.78|4504.18|4504.53|4503.93|27
1649236880000|2022-04-06 09:21:20|4504.9|4504.3|4505.03|4504.43|4505.03|4504.43|4504.78|4504.18|14
1649236890000|2022-04-06 09:21:30|4504.78|4504.18|4504.65|4504.05|4505.03|4504.43|4504.53|4503.93|26
1649236900000|2022-04-06 09:21:40|4504.78|4504.18|4504.78|4504.18|4504.78|4504.18|4504.53|4503.93|4
1649236910000|2022-04-06 09:21:50|4504.53|4503.93|4504.78|4504.18|4504.78|4504.18|4504.53|4503.93|13
1649236920000|2022-04-06 09:22:00|4504.53|4503.93|4504.53|4503.93|4504.53|4503.93|4504.53|4503.93|8
1649236930000|2022-04-06 09:22:10|4504.78|4504.18|4504.53|4503.93|4504.78|4504.18|4504.53|4503.93|14
1649236940000|2022-04-06 09:22:20|4504.78|4504.18|4505.03|4504.43|4505.03|4504.43|4504.65|4504.05|47
1649236950000|2022-04-06 09:22:30|4505.15|4504.55|4504.78|4504.18|4505.15|4504.55|4504.78|4504.18|17
1649236960000|2022-04-06 09:22:40|4505.03|4504.43|4504.53|4503.93|4505.03|4504.43|4504.53|4503.93|13
1649236980000|2022-04-06 09:23:00|4504.78|4504.18|4504.53|4503.93|4504.78|4504.18|4504.28|4503.68|95
1649236990000|2022-04-06 09:23:10|4504.78|4504.18|4504.78|4504.18|4505.03|4504.43|4504.78|4504.18|16
1649237000000|2022-04-06 09:23:20|4504.9|4504.3|4505.4|4504.8|4505.4|4504.8|4504.78|4504.18|9
1649237010000|2022-04-06 09:23:30|4505.28|4504.68|4505.28|4504.68|4505.4|4504.8|4505.28|4504.68|10
1649237020000|2022-04-06 09:23:40|4505.03|4504.43|4504.53|4503.93|4505.03|4504.43|4504.53|4503.93|21
1649237030000|2022-04-06 09:23:50|||||||||11
1649237040000|2022-04-06 09:24:00|4504.65|4504.05|4504.53|4503.93|4504.65|4504.05|4504.53|4503.93|13
1649237050000|2022-04-06 09:24:10|4504.65|4504.05|4504.03|4503.43|4504.65|4504.05|4504.03|4503.43|49
1649237060000|2022-04-06 09:24:20|4504.28|4503.68|4504.28|4503.68|4504.4|4503.8|4504.28|4503.68|30
1649237070000|2022-04-06 09:24:30|4504.4|4503.8|4504.53|4503.93|4504.53|4503.93|4504.4|4503.8|3
1649237080000|2022-04-06 09:24:40|4505.03|4504.43|4505.53|4504.93|4505.53|4504.93|4505.03|4504.43|71
1649237090000|2022-04-06 09:24:50|||||||||9
1649237100000|2022-04-06 09:25:00|4505.78|4505.18|4506.03|4505.43|4506.28|4505.68|4505.78|4505.18|77
1649237110000|2022-04-06 09:25:10|4505.78|4505.18|4505.78|4505.18|4505.78|4505.18|4505.78|4505.18|5
1649237120000|2022-04-06 09:25:20|4506.03|4505.43|4505.78|4505.18|4506.03|4505.43|4505.78|4505.18|37
1649237130000|2022-04-06 09:25:30|4505.65|4505.05|4505.78|4505.18|4505.78|4505.18|4505.65|4505.05|14
1649237140000|2022-04-06 09:25:40|4505.65|4505.05|4505.78|4505.18|4505.78|4505.18|4505.53|4504.93|30
1649237150000|2022-04-06 09:25:50|4506.03|4505.43|4506.15|4505.55|4506.28|4505.68|4506.03|4505.43|36
1649237160000|2022-04-06 09:26:00|4506.28|4505.68|4506.03|4505.43|4506.28|4505.68|4506.03|4505.43|7
1649237170000|2022-04-06 09:26:10|4505.78|4505.18|4505.78|4505.18|4505.78|4505.18|4505.78|4505.18|30
1649237180000|2022-04-06 09:26:20|4505.9|4505.3|4505.78|4505.18|4506.03|4505.43|4505.78|4505.18|12
1649237190000|2022-04-06 09:26:30|4505.65|4505.05|4505.78|4505.18|4505.78|4505.18|4505.65|4505.05|13
1649237200000|2022-04-06 09:26:40|4506.03|4505.43|4505.53|4504.93|4506.03|4505.43|4505.53|4504.93|104
1649237210000|2022-04-06 09:26:50|||||||||4
1649237220000|2022-04-06 09:27:00|4505.9|4505.3|4505.78|4505.18|4505.9|4505.3|4505.78|4505.18|24
1649237230000|2022-04-06 09:27:10|4505.65|4505.05|4505.03|4504.43|4505.65|4505.05|4505.03|4504.43|5
1649237240000|2022-04-06 09:27:20|4505.28|4504.68|4505.28|4504.68|4505.28|4504.68|4505.28|4504.68|47
1649237250000|2022-04-06 09:27:30|4505.4|4504.8|4505.28|4504.68|4505.4|4504.8|4505.15|4504.55|2
1649237260000|2022-04-06 09:27:40|4505.15|4504.55|4505.03|4504.43|4505.28|4504.68|4505.03|4504.43|4
1649237270000|2022-04-06 09:27:50|||||||||10
1649237280000|2022-04-06 09:28:00|4505.15|4504.55|4505.28|4504.68|4505.28|4504.68|4505.03|4504.43|11
1649237290000|2022-04-06 09:28:10|4505.53|4504.93|4505.53|4504.93|4505.53|4504.93|4505.53|4504.93|17
1649237300000|2022-04-06 09:28:20|4505.28|4504.68|4505.15|4504.55|4505.28|4504.68|4505.03|4504.43|32
1649237310000|2022-04-06 09:28:30|4505.28|4504.68|4505.03|4504.43|4505.28|4504.68|4504.53|4503.93|39
1649237320000|2022-04-06 09:28:40|4504.78|4504.18|4504.78|4504.18|4504.78|4504.18|4504.53|4503.93|12
1649237330000|2022-04-06 09:28:50|4505.03|4504.43|4504.78|4504.18|4505.03|4504.43|4504.78|4504.18|20
1649237340000|2022-04-06 09:29:00|4504.65|4504.05|4504.78|4504.18|4504.78|4504.18|4504.65|4504.05|7
1649237350000|2022-04-06 09:29:10|4504.65|4504.05|4504.03|4503.43|4504.65|4504.05|4504.03|4503.43|36
1649237360000|2022-04-06 09:29:20|4503.78|4503.18|4503.78|4503.18|4503.78|4503.18|4503.78|4503.18|11
1649237370000|2022-04-06 09:29:30|4504.03|4503.43|4504.03|4503.43|4504.28|4503.68|4504.03|4503.43|41
1649237380000|2022-04-06 09:29:40|4504.15|4503.55|4504.03|4503.43|4504.15|4503.55|4504.03|4503.43|23
1649237390000|2022-04-06 09:29:50|4503.78|4503.18|4503.78|4503.18|4503.78|4503.18|4503.53|4502.93|35
1649237400000|2022-04-06 09:30:00|4503.65|4503.05|4505.03|4504.43|4505.28|4504.68|4503.65|4503.05|94
1649237410000|2022-04-06 09:30:10|4504.9|4504.3|4504.28|4503.68|4504.9|4504.3|4504.28|4503.68|21
1649237420000|2022-04-06 09:30:20|4504.53|4503.93|4504.53|4503.93|4504.53|4503.93|4504.28|4503.68|27
1649237430000|2022-04-06 09:30:30|4504.4|4503.8|4504.53|4503.93|4504.65|4504.05|4504.4|4503.8|3
1649237440000|2022-04-06 09:30:40|4504.78|4504.18|4504.53|4503.93|4504.78|4504.18|4504.53|4503.93|28
1649237450000|2022-04-06 09:30:50|||||||||6
1649237460000|2022-04-06 09:31:00|4504.28|4503.68|4504.53|4503.93|4504.53|4503.93|4504.03|4503.43|24
1649237470000|2022-04-06 09:31:10|4504.78|4504.18|4505.03|4504.43|4505.53|4504.93|4504.78|4504.18|28
1649237480000|2022-04-06 09:31:20|4505.28|4504.68|4504.78|4504.18|4505.28|4504.68|4504.78|4504.18|56
1649237490000|2022-04-06 09:31:30|4505.03|4504.43|4505.03|4504.43|4505.28|4504.68|4505.03|4504.43|25
1649237500000|2022-04-06 09:31:40|4505.28|4504.68|4505.28|4504.68|4505.28|4504.68|4505.03|4504.43|5
1649237510000|2022-04-06 09:31:50|4505.15|4504.55|4505.15|4504.55|4505.28|4504.68|4505.03|4504.43|16
1649237520000|2022-04-06 09:32:00|4505.03|4504.43|4505.28|4504.68|4505.28|4504.68|4504.78|4504.18|16
1649237530000|2022-04-06 09:32:10|4505.03|4504.43|4505.03|4504.43|4505.03|4504.43|4505.03|4504.43|3
1649237540000|2022-04-06 09:32:20|4504.78|4504.18|4504.78|4504.18|4504.78|4504.18|4504.78|4504.18|12
1649237550000|2022-04-06 09:32:30|4504.53|4503.93|4504.28|4503.68|4504.53|4503.93|4504.28|4503.68|23
1649237560000|2022-04-06 09:32:40|4504.03|4503.43|4503.78|4503.18|4504.03|4503.43|4503.78|4503.18|123
1649237570000|2022-04-06 09:32:50|4504.03|4503.43|4504.03|4503.43|4504.03|4503.43|4504.03|4503.43|48
1649237580000|2022-04-06 09:33:00|4503.78|4503.18|4504.03|4503.43|4504.03|4503.43|4503.78|4503.18|22
1649237600000|2022-04-06 09:33:20|4503.78|4503.18|4503.78|4503.18|4503.78|4503.18|4503.65|4503.05|25
1649237610000|2022-04-06 09:33:30|4503.65|4503.05|4503.53|4502.93|4503.65|4503.05|4503.53|4502.93|17
1649237620000|2022-04-06 09:33:40|4503.78|4503.18|4503.78|4503.18|4503.78|4503.18|4503.53|4502.93|34
1649237630000|2022-04-06 09:33:50|4503.53|4502.93|4503.53|4502.93|4503.65|4503.05|4503.53|4502.93|22
1649237640000|2022-04-06 09:34:00|4503.78|4503.18|4503.53|4502.93|4503.78|4503.18|4503.53|4502.93|7
1649237650000|2022-04-06 09:34:10|4503.78|4503.18|4503.78|4503.18|4503.78|4503.18|4503.53|4502.93|28
1649237660000|2022-04-06 09:34:20|4503.9|4503.3|4503.53|4502.93|4504.03|4503.43|4503.53|4502.93|27
1649237670000|2022-04-06 09:34:30|4503.78|4503.18|4503.78|4503.18|4503.78|4503.18|4503.53|4502.93|64
1649237680000|2022-04-06 09:34:40|||||||||16
1649237690000|2022-04-06 09:34:50|4503.9|4503.3|4503.78|4503.18|4503.9|4503.3|4503.78|4503.18|34
1649237700000|2022-04-06 09:35:00|4504.03|4503.43|4504.03|4503.43|4504.03|4503.43|4503.78|4503.18|47
1649237710000|2022-04-06 09:35:10|4503.78|4503.18|4504.03|4503.43|4504.03|4503.43|4503.78|4503.18|37
1649237720000|2022-04-06 09:35:20|4503.78|4503.18|4503.03|4502.43|4503.78|4503.18|4503.03|4502.43|81
1649237730000|2022-04-06 09:35:30|4502.78|4502.18|4502.03|4501.43|4502.78|4502.18|4501.78|4501.18|494
1649237740000|2022-04-06 09:35:40|4502.28|4501.68|4502.28|4501.68|4502.28|4501.68|4502.28|4501.68|100
1649237750000|2022-04-06 09:35:50|4502.03|4501.43|4502.28|4501.68|4502.28|4501.68|4502.03|4501.43|81
1649237760000|2022-04-06 09:36:00|4502.15|4501.55|4502.28|4501.68|4502.53|4501.93|4502.15|4501.55|85
1649237770000|2022-04-06 09:36:10|4502.53|4501.93|4502.53|4501.93|4502.53|4501.93|4502.28|4501.68|76
1649237780000|2022-04-06 09:36:20|4502.28|4501.68|4503.03|4502.43|4503.28|4502.68|4502.28|4501.68|372
1649237790000|2022-04-06 09:36:30|4502.78|4502.18|4502.53|4501.93|4502.78|4502.18|4502.53|4501.93|56
1649237800000|2022-04-06 09:36:40|4502.78|4502.18|4502.78|4502.18|4502.78|4502.18|4502.78|4502.18|33
1649237810000|2022-04-06 09:36:50|||||||||22
1649237820000|2022-04-06 09:37:00|4502.53|4501.93|4503.03|4502.43|4503.03|4502.43|4502.53|4501.93|68
1649237830000|2022-04-06 09:37:10|4503.28|4502.68|4503.03|4502.43|4504.28|4503.68|4503.03|4502.43|223
1649237840000|2022-04-06 09:37:20|4502.78|4502.18|4502.78|4502.18|4502.78|4502.18|4502.53|4501.93|47
1649237850000|2022-04-06 09:37:30|4502.53|4501.93|4502.78|4502.18|4502.78|4502.18|4502.53|4501.93|21
1649237860000|2022-04-06 09:37:40|||||||||5
1649237870000|2022-04-06 09:37:50|||||||||10
1649237880000|2022-04-06 09:38:00|4502.53|4501.93|4502.53|4501.93|4502.78|4502.18|4502.53|4501.93|54
1649237890000|2022-04-06 09:38:10|4502.78|4502.18|4502.53|4501.93|4502.78|4502.18|4502.53|4501.93|14
1649237900000|2022-04-06 09:38:20|||||||||2
1649237910000|2022-04-06 09:38:30|4502.28|4501.68|4502.53|4501.93|4502.53|4501.93|4502.28|4501.68|40
1649237920000|2022-04-06 09:38:40|||||||||13
1649237930000|2022-04-06 09:38:50|||||||||4
1649237940000|2022-04-06 09:39:00|4502.4|4501.8|4501.9|4501.3|4502.4|4501.8|4501.78|4501.18|247
1649237950000|2022-04-06 09:39:10|4501.78|4501.18|4501.78|4501.18|4502.03|4501.43|4501.78|4501.18|50
1649237960000|2022-04-06 09:39:20|4502.03|4501.43|4501.78|4501.18|4502.03|4501.43|4501.78|4501.18|160
1649237970000|2022-04-06 09:39:30|4502.03|4501.43|4501.78|4501.18|4502.03|4501.43|4501.78|4501.18|77
1649237980000|2022-04-06 09:39:40|4501.28|4500.68|4502.15|4501.55|4502.28|4501.68|4501.28|4500.68|506
1649237990000|2022-04-06 09:39:50|4502.03|4501.43|4501.78|4501.18|4502.03|4501.43|4501.78|4501.18|40
1649238000000|2022-04-06 09:40:00|4502.03|4501.43|4502.03|4501.43|4502.03|4501.43|4501.78|4501.18|80
1649238010000|2022-04-06 09:40:10|4501.78|4501.18|4501.78|4501.18|4501.78|4501.18|4501.53|4500.93|70
1649238020000|2022-04-06 09:40:20|4502.03|4501.43|4502.28|4501.68|4502.28|4501.68|4502.03|4501.43|111
1649238030000|2022-04-06 09:40:30|4502.53|4501.93|4502.03|4501.43|4502.53|4501.93|4502.03|4501.43|52
1649238050000|2022-04-06 09:40:50|4502.53|4501.93|4502.53|4501.93|4502.78|4502.18|4502.53|4501.93|129
1649238060000|2022-04-06 09:41:00|4502.4|4501.8|4502.28|4501.68|4502.4|4501.8|4502.28|4501.68|19
1649238070000|2022-04-06 09:41:10|4502.03|4501.43|4502.03|4501.43|4502.03|4501.43|4502.03|4501.43|41
1649238080000|2022-04-06 09:41:20|4502.28|4501.68|4502.03|4501.43|4502.28|4501.68|4502.03|4501.43|43
1649238090000|2022-04-06 09:41:30|4502.15|4501.55|4501.53|4500.93|4502.28|4501.68|4501.53|4500.93|45
1649238100000|2022-04-06 09:41:40|||||||||2
1649238110000|2022-04-06 09:41:50|4501.78|4501.18|4501.78|4501.18|4502.03|4501.43|4501.78|4501.18|78
1649238120000|2022-04-06 09:42:00|4501.53|4500.93|4501.53|4500.93|4501.53|4500.93|4501.53|4500.93|12
1649238130000|2022-04-06 09:42:10|||||||||5
1649238140000|2022-04-06 09:42:20|4501.78|4501.18|4501.78|4501.18|4501.78|4501.18|4501.78|4501.18|39
1649238150000|2022-04-06 09:42:30|||||||||32
1649238160000|2022-04-06 09:42:40|4501.03|4500.43|4501.03|4500.43|4501.03|4500.43|4501.03|4500.43|152
1649238170000|2022-04-06 09:42:50|||||||||100
1649238180000|2022-04-06 09:43:00|4500.78|4500.18|4500.53|4499.93|4500.78|4500.18|4500.53|4499.93|211
1649238190000|2022-04-06 09:43:10|4500.28|4499.68|4499.9|4499.3|4500.28|4499.68|4499.28|4498.68|471
1649238200000|2022-04-06 09:43:20|4499.78|4499.18|4500.28|4499.68|4500.28|4499.68|4499.78|4499.18|53
1649238210000|2022-04-06 09:43:30|4500.03|4499.43|4499.28|4498.68|4500.03|4499.43|4499.28|4498.68|134
1649238220000|2022-04-06 09:43:40|||||||||19
1649238230000|2022-04-06 09:43:50|4499.53|4498.93|4499.03|4498.43|4499.78|4499.18|4498.28|4497.68|1584
1649238240000|2022-04-06 09:44:00|4499.28|4498.68|4498.78|4498.18|4499.78|4499.18|4498.53|4497.93|394
1649238250000|2022-04-06 09:44:10|4498.53|4497.93|4498.78|4498.18|4498.78|4498.18|4497.9|4497.3|230
1649238260000|2022-04-06 09:44:20|4499.78|4499.18|4500.03|4499.43|4500.28|4499.68|4499.78|4499.18|269
1649238270000|2022-04-06 09:44:30|4500.28|4499.68|4500.28|4499.68|4500.53|4499.93|4500.15|4499.55|165
1649238280000|2022-04-06 09:44:40|4500.53|4499.93|4500.28|4499.68|4500.78|4500.18|4500.28|4499.68|86
1649238290000|2022-04-06 09:44:50|4500.53|4499.93|4500.53|4499.93|4500.53|4499.93|4500.28|4499.68|34
1649238300000|2022-04-06 09:45:00|4499.53|4498.93|4500.03|4499.43|4500.03|4499.43|4499.53|4498.93|383
1649238310000|2022-04-06 09:45:10|4500.28|4499.68|4500.28|4499.68|4500.28|4499.68|4500.28|4499.68|60
1649238320000|2022-04-06 09:45:20|4500.03|4499.43|4499.53|4498.93|4500.03|4499.43|4499.4|4498.8|78
1649238330000|2022-04-06 09:45:30|4499.28|4498.68|4498.78|4498.18|4499.28|4498.68|4498.53|4497.93|181
1649238340000|2022-04-06 09:45:40|4498.53|4497.93|4498.28|4497.68|4498.53|4497.93|4498.28|4497.68|60
1649238350000|2022-04-06 09:45:50|4498.53|4497.93|4498.78|4498.18|4498.78|4498.18|4498.28|4497.68|89
1649238360000|2022-04-06 09:46:00|4498.53|4497.93|4498.28|4497.68|4498.53|4497.93|4498.03|4497.43|76
1649238370000|2022-04-06 09:46:10|4498.03|4497.43|4498.28|4497.68|4498.28|4497.68|4498.03|4497.43|50
1649238380000|2022-04-06 09:46:20|4498.53|4497.93|4498.53|4497.93|4498.78|4498.18|4498.53|4497.93|122
1649238390000|2022-04-06 09:46:30|4498.78|4498.18|4498.03|4497.43|4498.78|4498.18|4498.03|4497.43|27
1649238400000|2022-04-06 09:46:40|4497.78|4497.18|4497.78|4497.18|4497.78|4497.18|4497.78|4497.18|100
1649238410000|2022-04-06 09:46:50|4498.03|4497.43|4498.28|4497.68|4498.28|4497.68|4498.03|4497.43|174
1649238420000|2022-04-06 09:47:00|4498.53|4497.93|4498.28|4497.68|4498.78|4498.18|4498.28|4497.68|184
1649238430000|2022-04-06 09:47:10|4498.15|4497.55|4498.15|4497.55|4498.28|4497.68|4498.03|4497.43|63
1649238440000|2022-04-06 09:47:20|4498.28|4497.68|4498.28|4497.68|4498.53|4497.93|4498.03|4497.43|95
1649238450000|2022-04-06 09:47:30|4497.78|4497.18|4498.03|4497.43|4498.15|4497.55|4497.78|4497.18|97
1649238460000|2022-04-06 09:47:40|4497.78|4497.18|4498.53|4497.93|4498.53|4497.93|4497.78|4497.18|76
1649238470000|2022-04-06 09:47:50|4498.03|4497.43|4498.03|4497.43|4498.28|4497.68|4498.03|4497.43|44
1649238480000|2022-04-06 09:48:00|4497.78|4497.18|4498.03|4497.43|4498.03|4497.43|4497.53|4496.93|100
1649238490000|2022-04-06 09:48:10|4497.78|4497.18|4498.03|4497.43|4498.03|4497.43|4497.65|4497.05|88
1649238500000|2022-04-06 09:48:20|4497.9|4497.3|4498.03|4497.43|4498.03|4497.43|4497.9|4497.3|18
1649238510000|2022-04-06 09:48:30|4498.28|4497.68|4498.28|4497.68|4498.28|4497.68|4498.28|4497.68|37
1649238520000|2022-04-06 09:48:40|4498.03|4497.43|4498.03|4497.43|4498.28|4497.68|4497.78|4497.18|130
1649238530000|2022-04-06 09:48:50|4498.28|4497.68|4498.03|4497.43|4498.28|4497.68|4498.03|4497.43|15
1649238540000|2022-04-06 09:49:00|4497.9|4497.3|4498.03|4497.43|4498.03|4497.43|4497.9|4497.3|13
1649238550000|2022-04-06 09:49:10|4497.9|4497.3|4497.53|4496.93|4497.9|4497.3|4497.53|4496.93|24
1649238560000|2022-04-06 09:49:20|4497.78|4497.18|4498.03|4497.43|4498.03|4497.43|4497.53|4496.93|55
1649238570000|2022-04-06 09:49:30|4497.78|4497.18|4498.03|4497.43|4498.03|4497.43|4497.78|4497.18|42
1649238580000|2022-04-06 09:49:40|4497.78|4497.18|4497.78|4497.18|4497.78|4497.18|4497.28|4496.68|128
1649238590000|2022-04-06 09:49:50|4497.53|4496.93|4497.28|4496.68|4497.53|4496.93|4497.28|4496.68|48
1649238600000|2022-04-06 09:50:00|4496.28|4495.68|4496.03|4495.43|4496.78|4496.18|4495.78|4495.18|673
1649238610000|2022-04-06 09:50:10|4495.9|4495.3|4495.03|4494.43|4496.03|4495.43|4494.78|4494.18|267
1649238620000|2022-04-06 09:50:20|4494.9|4494.3|4494.78|4494.18|4495.28|4494.68|4494.78|4494.18|170
1649238630000|2022-04-06 09:50:30|4495.03|4494.43|4496.28|4495.68|4496.28|4495.68|4495.03|4494.43|303
1649238640000|2022-04-06 09:50:40|4495.78|4495.18|4496.03|4495.43|4496.03|4495.43|4495.53|4494.93|117
1649238650000|2022-04-06 09:50:50|4495.53|4494.93|4496.03|4495.43|4496.03|4495.43|4495.53|4494.93|92
1649238660000|2022-04-06 09:51:00|4495.53|4494.93|4495.53|4494.93|4495.78|4495.18|4495.28|4494.68|140
1649238670000|2022-04-06 09:51:10|4495.78|4495.18|4496.28|4495.68|4497.03|4496.43|4495.78|4495.18|448
1649238680000|2022-04-06 09:51:20|4496.53|4495.93|4496.28|4495.68|4496.53|4495.93|4496.03|4495.43|54
1649238690000|2022-04-06 09:51:30|4496.53|4495.93|4496.53|4495.93|4496.53|4495.93|4496.28|4495.68|97
1649238700000|2022-04-06 09:51:40|4496.78|4496.18|4496.78|4496.18|4497.28|4496.68|4496.78|4496.18|150
1649238710000|2022-04-06 09:51:50|4497.03|4496.43|4496.53|4495.93|4497.03|4496.43|4496.28|4495.68|94
1649238720000|2022-04-06 09:52:00|4496.78|4496.18|4496.53|4495.93|4496.78|4496.18|4496.53|4495.93|26
1649238730000|2022-04-06 09:52:10|4496.78|4496.18|4496.53|4495.93|4496.78|4496.18|4496.28|4495.68|57
1649238740000|2022-04-06 09:52:20|4496.28|4495.68|4496.28|4495.68|4496.53|4495.93|4496.28|4495.68|33
1649238750000|2022-04-06 09:52:30|4496.53|4495.93|4496.53|4495.93|4496.78|4496.18|4496.53|4495.93|216
1649238760000|2022-04-06 09:52:40|4496.78|4496.18|4496.65|4496.05|4496.78|4496.18|4496.53|4495.93|95
1649238770000|2022-04-06 09:52:50|4496.53|4495.93|4496.78|4496.18|4496.78|4496.18|4496.53|4495.93|61
1649238780000|2022-04-06 09:53:00|4497.53|4496.93|4497.03|4496.43|4497.53|4496.93|4496.78|4496.18|326
1649238790000|2022-04-06 09:53:10|4497.28|4496.68|4496.78|4496.18|4497.28|4496.68|4496.53|4495.93|74
1649238800000|2022-04-06 09:53:20|4496.53|4495.93|4496.78|4496.18|4496.78|4496.18|4496.53|4495.93|49
1649238810000|2022-04-06 09:53:30|4496.9|4496.3|4496.78|4496.18|4497.03|4496.43|4496.78|4496.18|54
1649238820000|2022-04-06 09:53:40|4497.03|4496.43|4496.78|4496.18|4497.03|4496.43|4496.53|4495.93|54
1649238830000|2022-04-06 09:53:50|4497.03|4496.43|4497.03|4496.43|4497.28|4496.68|4497.03|4496.43|125
1649238840000|2022-04-06 09:54:00|4496.78|4496.18|4496.53|4495.93|4497.03|4496.43|4496.53|4495.93|71
1649238850000|2022-04-06 09:54:10|4496.78|4496.18|4497.28|4496.68|4497.28|4496.68|4496.78|4496.18|18
1649238860000|2022-04-06 09:54:20|4497.03|4496.43|4497.15|4496.55|4497.28|4496.68|4497.03|4496.43|26
1649238870000|2022-04-06 09:54:30|4497.28|4496.68|4497.03|4496.43|4497.28|4496.68|4496.9|4496.3|8
1649238880000|2022-04-06 09:54:40|4497.28|4496.68|4497.53|4496.93|4497.53|4496.93|4497.28|4496.68|84
1649238890000|2022-04-06 09:54:50|4497.28|4496.68|4496.78|4496.18|4497.28|4496.68|4496.78|4496.18|41
1649238900000|2022-04-06 09:55:00|4496.9|4496.3|4497.03|4496.43|4497.03|4496.43|4496.78|4496.18|95
1649238910000|2022-04-06 09:55:10|4497.28|4496.68|4496.9|4496.3|4497.4|4496.8|4496.9|4496.3|68
1649238920000|2022-04-06 09:55:20|4497.03|4496.43|4497.28|4496.68|4497.28|4496.68|4497.03|4496.43|43
1649238930000|2022-04-06 09:55:30|4497.53|4496.93|4497.53|4496.93|4497.53|4496.93|4497.53|4496.93|59
1649238940000|2022-04-06 09:55:40|4497.78|4497.18|4498.03|4497.43|4498.03|4497.43|4497.78|4497.18|76
1649238950000|2022-04-06 09:55:50|4498.28|4497.68|4498.28|4497.68|4498.28|4497.68|4498.28|4497.68|168
1649238960000|2022-04-06 09:56:00|4498.4|4497.8|4499.28|4498.68|4499.28|4498.68|4498.4|4497.8|149
1649238970000|2022-04-06 09:56:10|4499.4|4498.8|4499.53|4498.93|4499.53|4498.93|4499.28|4498.68|98
1649238980000|2022-04-06 09:56:20|4499.28|4498.68|4499.28|4498.68|4499.28|4498.68|4499.03|4498.43|77
1649238990000|2022-04-06 09:56:30|4499.15|4498.55|4499.28|4498.68|4499.28|4498.68|4499.03|4498.43|27
1649239000000|2022-04-06 09:56:40|4499.53|4498.93|4499.53|4498.93|4499.53|4498.93|4499.53|4498.93|57
1649239010000|2022-04-06 09:56:50|4499.78|4499.18|4499.53|4498.93|4499.78|4499.18|4499.53|4498.93|68
1649239020000|2022-04-06 09:57:00|||||||||28
1649239030000|2022-04-06 09:57:10|4499.78|4499.18|4500.28|4499.68|4500.28|4499.68|4499.78|4499.18|117
1649239040000|2022-04-06 09:57:20|4500.53|4499.93|4500.28|4499.68|4500.78|4500.18|4500.28|4499.68|132
1649239050000|2022-04-06 09:57:30|4500.15|4499.55|4500.03|4499.43|4500.28|4499.68|4499.9|4499.3|65
1649239060000|2022-04-06 09:57:40|4500.53|4499.93|4500.53|4499.93|4500.53|4499.93|4500.53|4499.93|63
1649239070000|2022-04-06 09:57:50|4501.03|4500.43|4501.03|4500.43|4501.28|4500.68|4500.78|4500.18|203
1649239080000|2022-04-06 09:58:00|4501.28|4500.68|4501.53|4500.93|4501.53|4500.93|4501.28|4500.68|85
1649239090000|2022-04-06 09:58:10|4501.4|4500.8|4501.28|4500.68|4501.53|4500.93|4501.28|4500.68|63
1649239100000|2022-04-06 09:58:20|4501.53|4500.93|4501.28|4500.68|4501.53|4500.93|4501.28|4500.68|33
1649239110000|2022-04-06 09:58:30|4501.03|4500.43|4501.28|4500.68|4501.28|4500.68|4501.03|4500.43|44
1649239120000|2022-04-06 09:58:40|4501.53|4500.93|4501.53|4500.93|4501.53|4500.93|4501.53|4500.93|73
1649239130000|2022-04-06 09:58:50|4501.28|4500.68|4501.78|4501.18|4501.78|4501.18|4501.28|4500.68|68
1649239140000|2022-04-06 09:59:00|4501.65|4501.05|4501.53|4500.93|4501.65|4501.05|4501.53|4500.93|92
1649239150000|2022-04-06 09:59:10|4501.65|4501.05|4502.03|4501.43|4502.03|4501.43|4501.53|4500.93|34
1649239160000|2022-04-06 09:59:20|||||||||68
1649239170000|2022-04-06 09:59:30|4502.15|4501.55|4502.78|4502.18|4502.78|4502.18|4502.15|4501.55|99
1649239180000|2022-04-06 09:59:40|4502.53|4501.93|4502.28|4501.68|4502.53|4501.93|4502.28|4501.68|57
1649239190000|2022-04-06 09:59:50|||||||||42
1649239200000|2022-04-06 10:00:00|4502.15|4501.55|4502.28|4501.68|4502.28|4501.68|4502.15|4501.55|148
1649239210000|2022-04-06 10:00:10|4502.03|4501.43|4502.78|4502.18|4502.78|4502.18|4502.03|4501.43|45
1649239220000|2022-04-06 10:00:20|4502.53|4501.93|4502.78|4502.18|4502.78|4502.18|4502.53|4501.93|32
1649239230000|2022-04-06 10:00:30|4502.53|4501.93|4502.53|4501.93|4502.78|4502.18|4502.53|4501.93|35
1649239240000|2022-04-06 10:00:40|4502.78|4502.18|4502.03|4501.43|4502.78|4502.18|4502.03|4501.43|75
1649239250000|2022-04-06 10:00:50|4501.78|4501.18|4501.78|4501.18|4502.03|4501.43|4501.78|4501.18|98
1649239260000|2022-04-06 10:01:00|4501.28|4500.68|4501.28|4500.68|4501.53|4500.93|4501.03|4500.43|52
1649239270000|2022-04-06 10:01:10|4501.03|4500.43|4501.28|4500.68|4501.28|4500.68|4501.03|4500.43|45
1649239280000|2022-04-06 10:01:20|4501.15|4500.55|4501.53|4500.93|4501.53|4500.93|4501.03|4500.43|42
1649239290000|2022-04-06 10:01:30|4501.4|4500.8|4501.28|4500.68|4501.53|4500.93|4501.28|4500.68|14
1649239300000|2022-04-06 10:01:40|4501.4|4500.8|4501.53|4500.93|4501.53|4500.93|4501.4|4500.8|23
1649239310000|2022-04-06 10:01:50|4501.4|4500.8|4501.28|4500.68|4501.53|4500.93|4501.28|4500.68|25
1649239320000|2022-04-06 10:02:00|4501.4|4500.8|4501.28|4500.68|4501.4|4500.8|4501.28|4500.68|11
1649239330000|2022-04-06 10:02:10|4501.03|4500.43|4501.28|4500.68|4501.28|4500.68|4501.03|4500.43|36
1649239340000|2022-04-06 10:02:20|4501.15|4500.55|4501.28|4500.68|4501.28|4500.68|4501.03|4500.43|26
1649239350000|2022-04-06 10:02:30|4501.15|4500.55|4501.53|4500.93|4501.53|4500.93|4501.15|4500.55|54
1649239360000|2022-04-06 10:02:40|4501.28|4500.68|4501.28|4500.68|4501.53|4500.93|4501.28|4500.68|16
1649239370000|2022-04-06 10:02:50|4501.03|4500.43|4501.03|4500.43|4501.28|4500.68|4501.03|4500.43|28
1649239380000|2022-04-06 10:03:00|4501.15|4500.55|4501.03|4500.43|4501.28|4500.68|4501.03|4500.43|8
1649239390000|2022-04-06 10:03:10|4500.78|4500.18|4500.78|4500.18|4500.78|4500.18|4500.78|4500.18|26
1649239400000|2022-04-06 10:03:20|4500.9|4500.3|4501.03|4500.43|4501.03|4500.43|4500.9|4500.3|15
1649239410000|2022-04-06 10:03:30|||||||||11
1649239420000|2022-04-06 10:03:40|4501.15|4500.55|4501.28|4500.68|4501.28|4500.68|4501.15|4500.55|30
1649239430000|2022-04-06 10:03:50|4501.15|4500.55|4501.28|4500.68|4501.28|4500.68|4501.03|4500.43|11
1649239440000|2022-04-06 10:04:00|4501.15|4500.55|4501.9|4501.3|4502.03|4501.43|4501.15|4500.55|39
1649239450000|2022-04-06 10:04:10|4501.78|4501.18|4501.28|4500.68|4501.78|4501.18|4501.28|4500.68|73
1649239460000|2022-04-06 10:04:20|4501.4|4500.8|4501.78|4501.18|4501.78|4501.18|4501.28|4500.68|17
1649239470000|2022-04-06 10:04:30|4501.65|4501.05|4502.28|4501.68|4502.28|4501.68|4501.65|4501.05|40
1649239480000|2022-04-06 10:04:40|4502.03|4501.43|4501.78|4501.18|4502.03|4501.43|4501.78|4501.18|27
1649239490000|2022-04-06 10:04:50|4501.9|4501.3|4502.03|4501.43|4502.03|4501.43|4501.78|4501.18|15
1649239500000|2022-04-06 10:05:00|4502.28|4501.68|4502.53|4501.93|4502.53|4501.93|4502.28|4501.68|23
1649239510000|2022-04-06 10:05:10|4502.4|4501.8|4501.78|4501.18|4502.53|4501.93|4501.78|4501.18|32
1649239520000|2022-04-06 10:05:20|4501.9|4501.3|4501.78|4501.18|4501.9|4501.3|4501.53|4500.93|41
1649239530000|2022-04-06 10:05:30|4502.03|4501.43|4501.53|4500.93|4502.03|4501.43|4501.53|4500.93|31
1649239540000|2022-04-06 10:05:40|4501.65|4501.05|4501.53|4500.93|4501.78|4501.18|4501.28|4500.68|31
1649239550000|2022-04-06 10:05:50|4501.78|4501.18|4502.03|4501.43|4502.03|4501.43|4501.78|4501.18|39
1649239560000|2022-04-06 10:06:00|4502.28|4501.68|4502.28|4501.68|4502.4|4501.8|4502.28|4501.68|110
1649239570000|2022-04-06 10:06:10|4502.53|4501.93|4502.28|4501.68|4502.53|4501.93|4502.28|4501.68|72
1649239580000|2022-04-06 10:06:20|||||||||6
1649239590000|2022-04-06 10:06:30|4502.03|4501.43|4501.53|4500.93|4502.03|4501.43|4501.53|4500.93|52
1649239600000|2022-04-06 10:06:40|4501.78|4501.18|4501.78|4501.18|4501.78|4501.18|4501.65|4501.05|18
1649239610000|2022-04-06 10:06:50|4501.53|4500.93|4501.53|4500.93|4501.78|4501.18|4501.53|4500.93|41
1649239620000|2022-04-06 10:07:00|4501.65|4501.05|4501.78|4501.18|4502.03|4501.43|4501.65|4501.05|14
1649239630000|2022-04-06 10:07:10|4502.03|4501.43|4502.03|4501.43|4502.28|4501.68|4501.78|4501.18|34
1649239640000|2022-04-06 10:07:20|4502.15|4501.55|4502.03|4501.43|4502.28|4501.68|4501.78|4501.18|26
1649239650000|2022-04-06 10:07:30|4501.9|4501.3|4502.03|4501.43|4502.03|4501.43|4501.78|4501.18|26
1649239660000|2022-04-06 10:07:40|4502.28|4501.68|4502.28|4501.68|4502.28|4501.68|4502.28|4501.68|17
1649239670000|2022-04-06 10:07:50|4502.4|4501.8|4502.4|4501.8|4502.4|4501.8|4502.28|4501.68|6
1649239680000|2022-04-06 10:08:00|4502.28|4501.68|4502.28|4501.68|4502.28|4501.68|4502.28|4501.68|3
1649239690000|2022-04-06 10:08:10|4502.03|4501.43|4501.78|4501.18|4502.03|4501.43|4501.53|4500.93|35
1649239700000|2022-04-06 10:08:20|4501.53|4500.93|4501.78|4501.18|4501.78|4501.18|4501.53|4500.93|5
1649239710000|2022-04-06 10:08:30|4501.65|4501.05|4501.65|4501.05|4501.65|4501.05|4501.65|4501.05|52
1649239720000|2022-04-06 10:08:40|4501.78|4501.18|4501.78|4501.18|4501.78|4501.18|4501.65|4501.05|13
1649239730000|2022-04-06 10:08:50|4501.65|4501.05|4501.78|4501.18|4501.78|4501.18|4501.53|4500.93|7
1649239740000|2022-04-06 10:09:00|4501.53|4500.93|4501.78|4501.18|4501.78|4501.18|4501.53|4500.93|17
1649239750000|2022-04-06 10:09:10|||||||||19
1649239760000|2022-04-06 10:09:20|4501.65|4501.05|4501.53|4500.93|4501.65|4501.05|4501.53|4500.93|16
1649239770000|2022-04-06 10:09:30|4501.65|4501.05|4501.53|4500.93|4501.78|4501.18|4501.53|4500.93|32
1649239780000|2022-04-06 10:09:40|4501.28|4500.68|4501.53|4500.93|4501.53|4500.93|4501.28|4500.68|44
1649239790000|2022-04-06 10:09:50|4501.78|4501.18|4501.53|4500.93|4501.78|4501.18|4501.53|4500.93|15
1649239800000|2022-04-06 10:10:00|4501.4|4500.8|4501.4|4500.8|4501.53|4500.93|4501.28|4500.68|17
1649239810000|2022-04-06 10:10:10|4501.78|4501.18|4501.53|4500.93|4501.78|4501.18|4501.53|4500.93|82
1649239820000|2022-04-06 10:10:20|4502.03|4501.43|4501.53|4500.93|4502.03|4501.43|4501.53|4500.93|29
1649239830000|2022-04-06 10:10:30|4502.03|4501.43|4502.03|4501.43|4502.03|4501.43|4502.03|4501.43|73
1649239840000|2022-04-06 10:10:40|4501.78|4501.18|4501.9|4501.3|4502.03|4501.43|4501.78|4501.18|28
1649239850000|2022-04-06 10:10:50|4501.78|4501.18|4501.78|4501.18|4501.9|4501.3|4501.78|4501.18|5
1649239860000|2022-04-06 10:11:00|4501.53|4500.93|4501.78|4501.18|4501.78|4501.18|4501.53|4500.93|25
1649239870000|2022-04-06 10:11:10|4501.53|4500.93|4501.53|4500.93|4501.53|4500.93|4501.4|4500.8|36
1649239880000|2022-04-06 10:11:20|4501.28|4500.68|4500.03|4499.43|4501.78|4501.18|4500.03|4499.43|204
1649239890000|2022-04-06 10:11:30|4499.53|4498.93|4499.03|4498.43|4499.53|4498.93|4498.03|4497.43|268
1649239900000|2022-04-06 10:11:40|4498.9|4498.3|4498.53|4497.93|4499.03|4498.43|4498.28|4497.68|43
1649239910000|2022-04-06 10:11:50|4498.4|4497.8|4498.03|4497.43|4498.53|4497.93|4498.03|4497.43|32
1649239920000|2022-04-06 10:12:00|4498.15|4497.55|4498.28|4497.68|4498.4|4497.8|4498.03|4497.43|93
1649239930000|2022-04-06 10:12:10|4498.15|4497.55|4498.28|4497.68|4498.28|4497.68|4498.03|4497.43|27
1649239940000|2022-04-06 10:12:20|4498.53|4497.93|4498.53|4497.93|4498.53|4497.93|4498.15|4497.55|42
1649239950000|2022-04-06 10:12:30|4498.65|4498.05|4498.78|4498.18|4498.78|4498.18|4498.03|4497.43|90
1649239960000|2022-04-06 10:12:40|4498.9|4498.3|4498.78|4498.18|4498.9|4498.3|4498.78|4498.18|79
1649239970000|2022-04-06 10:12:50|4498.65|4498.05|4498.03|4497.43|4498.78|4498.18|4498.03|4497.43|55
1649239980000|2022-04-06 10:13:00|4498.15|4497.55|4498.03|4497.43|4498.15|4497.55|4497.78|4497.18|55
1649239990000|2022-04-06 10:13:10|4498.28|4497.68|4498.53|4497.93|4498.78|4498.18|4498.28|4497.68|36
1649240000000|2022-04-06 10:13:20|4498.28|4497.68|4498.78|4498.18|4498.78|4498.18|4498.28|4497.68|34
1649240010000|2022-04-06 10:13:30|4498.65|4498.05|4498.78|4498.18|4498.78|4498.18|4498.65|4498.05|28
1649240020000|2022-04-06 10:13:40|4498.9|4498.3|4499.03|4498.43|4499.03|4498.43|4498.9|4498.3|29
1649240030000|2022-04-06 10:13:50|4498.9|4498.3|4499.03|4498.43|4499.03|4498.43|4498.53|4497.93|38
1649240040000|2022-04-06 10:14:00|4498.65|4498.05|4498.03|4497.43|4498.78|4498.18|4498.03|4497.43|61
1649240050000|2022-04-06 10:14:10|4498.28|4497.68|4498.03|4497.43|4498.28|4497.68|4498.03|4497.43|49
1649240060000|2022-04-06 10:14:20|4498.28|4497.68|4498.28|4497.68|4498.28|4497.68|4498.15|4497.55|30
1649240070000|2022-04-06 10:14:30|4498.15|4497.55|4498.28|4497.68|4498.53|4497.93|4498.15|4497.55|37
1649240080000|2022-04-06 10:14:40|4498.03|4497.43|4498.03|4497.43|4498.28|4497.68|4498.03|4497.43|43
1649240090000|2022-04-06 10:14:50|4497.9|4497.3|4497.78|4497.18|4497.9|4497.3|4497.78|4497.18|64
1649240100000|2022-04-06 10:15:00|4497.28|4496.68|4497.03|4496.43|4497.28|4496.68|4496.78|4496.18|166
1649240110000|2022-04-06 10:15:10|4496.9|4496.3|4498.03|4497.43|4498.03|4497.43|4496.53|4495.93|130
1649240120000|2022-04-06 10:15:20|4497.78|4497.18|4497.53|4496.93|4497.78|4497.18|4497.28|4496.68|58
1649240130000|2022-04-06 10:15:30|4497.4|4496.8|4497.78|4497.18|4497.78|4497.18|4497.28|4496.68|14
1649240140000|2022-04-06 10:15:40|4498.03|4497.43|4498.03|4497.43|4498.03|4497.43|4497.78|4497.18|39
1649240150000|2022-04-06 10:15:50|4498.28|4497.68|4498.03|4497.43|4498.53|4497.93|4497.78|4497.18|98
1649240160000|2022-04-06 10:16:00|4497.9|4497.3|4497.03|4496.43|4498.03|4497.43|4497.03|4496.43|67
1649240170000|2022-04-06 10:16:10|4497.28|4496.68|4497.53|4496.93|4497.53|4496.93|4497.28|4496.68|36
1649240180000|2022-04-06 10:16:20|4497.78|4497.18|4498.03|4497.43|4498.03|4497.43|4497.78|4497.18|49
1649240190000|2022-04-06 10:16:30|4498.15|4497.55|4497.78|4497.18|4498.28|4497.68|4497.78|4497.18|9
1649240200000|2022-04-06 10:16:40|4497.53|4496.93|4496.78|4496.18|4497.53|4496.93|4496.78|4496.18|73
1649240210000|2022-04-06 10:16:50|4497.03|4496.43|4496.53|4495.93|4497.03|4496.43|4496.28|4495.68|130
1649240220000|2022-04-06 10:17:00|4496.4|4495.8|4496.03|4495.43|4496.53|4495.93|4496.03|4495.43|145
1649240230000|2022-04-06 10:17:10|4495.78|4495.18|4495.78|4495.18|4496.03|4495.43|4495.78|4495.18|107
1649240240000|2022-04-06 10:17:20|4495.65|4495.05|4494.53|4493.93|4495.78|4495.18|4494.53|4493.93|176
1649240250000|2022-04-06 10:17:30|4494.4|4493.8|4494.53|4493.93|4494.53|4493.93|4494.03|4493.43|263
1649240260000|2022-04-06 10:17:40|4494.4|4493.8|4495.03|4494.43|4495.03|4494.43|4494.28|4493.68|98
1649240270000|2022-04-06 10:17:50|4495.28|4494.68|4495.03|4494.43|4495.53|4494.93|4495.03|4494.43|46
1649240280000|2022-04-06 10:18:00|4495.15|4494.55|4495.78|4495.18|4495.78|4495.18|4495.15|4494.55|98
1649240290000|2022-04-06 10:18:10|4496.03|4495.43|4496.28|4495.68|4496.28|4495.68|4496.03|4495.43|61
1649240300000|2022-04-06 10:18:20|4496.4|4495.8|4496.28|4495.68|4496.4|4495.8|4496.15|4495.55|23
1649240310000|2022-04-06 10:18:30|4496.53|4495.93|4496.4|4495.8|4496.53|4495.93|4496.28|4495.68|30
1649240320000|2022-04-06 10:18:40|4496.28|4495.68|4495.78|4495.18|4496.28|4495.68|4495.28|4494.68|116
1649240330000|2022-04-06 10:18:50|4495.9|4495.3|4495.28|4494.68|4495.9|4495.3|4495.28|4494.68|34
1649240340000|2022-04-06 10:19:00|4495.4|4494.8|4495.78|4495.18|4495.78|4495.18|4495.4|4494.8|32
1649240350000|2022-04-06 10:19:10|4495.65|4495.05|4496.03|4495.43|4496.03|4495.43|4495.53|4494.93|24
1649240360000|2022-04-06 10:19:20|4495.78|4495.18|4495.78|4495.18|4495.9|4495.3|4495.28|4494.68|94
1649240370000|2022-04-06 10:19:30|4495.65|4495.05|4495.78|4495.18|4495.78|4495.18|4495.65|4495.05|9
1649240380000|2022-04-06 10:19:40|4495.53|4494.93|4495.28|4494.68|4495.53|4494.93|4495.28|4494.68|36
1649240390000|2022-04-06 10:19:50|4495.53|4494.93|4495.78|4495.18|4495.78|4495.18|4495.53|4494.93|59
1649240400000|2022-04-06 10:20:00|4496.03|4495.43|4495.53|4494.93|4496.03|4495.43|4495.53|4494.93|61
1649240410000|2022-04-06 10:20:10|4495.28|4494.68|4495.28|4494.68|4495.28|4494.68|4495.28|4494.68|28
1649240420000|2022-04-06 10:20:20|4495.03|4494.43|4495.03|4494.43|4495.03|4494.43|4494.78|4494.18|101
1649240430000|2022-04-06 10:20:30|4494.9|4494.3|4494.78|4494.18|4494.9|4494.3|4494.65|4494.05|35
1649240440000|2022-04-06 10:20:40|4495.03|4494.43|4495.03|4494.43|4495.03|4494.43|4494.9|4494.3|25
1649240450000|2022-04-06 10:20:50|4495.15|4494.55|4495.03|4494.43|4495.4|4494.8|4495.03|4494.43|37
1649240460000|2022-04-06 10:21:00|4494.78|4494.18|4494.78|4494.18|4494.78|4494.18|4494.53|4493.93|57
1649240470000|2022-04-06 10:21:10|4494.53|4493.93|4494.53|4493.93|4494.65|4494.05|4494.53|4493.93|27
1649240480000|2022-04-06 10:21:20|4494.28|4493.68|4494.53|4493.93|4494.78|4494.18|4494.28|4493.68|75
1649240490000|2022-04-06 10:21:30|4494.28|4493.68|4494.53|4493.93|4494.53|4493.93|4494.03|4493.43|227
1649240500000|2022-04-06 10:21:40|4494.4|4493.8|4494.53|4493.93|4494.53|4493.93|4494.28|4493.68|29
1649240510000|2022-04-06 10:21:50|4494.4|4493.8|4494.78|4494.18|4495.03|4494.43|4494.4|4493.8|34
1649240520000|2022-04-06 10:22:00|4495.03|4494.43|4496.03|4495.43|4496.03|4495.43|4495.03|4494.43|79
1649240530000|2022-04-06 10:22:10|4495.9|4495.3|4495.78|4495.18|4496.03|4495.43|4495.78|4495.18|22
1649240540000|2022-04-06 10:22:20|4495.53|4494.93|4495.78|4495.18|4495.78|4495.18|4495.28|4494.68|76
1649240550000|2022-04-06 10:22:30|4495.65|4495.05|4496.03|4495.43|4496.03|4495.43|4495.53|4494.93|35
1649240560000|2022-04-06 10:22:40|4495.9|4495.3|4495.78|4495.18|4496.03|4495.43|4495.78|4495.18|7
1649240570000|2022-04-06 10:22:50|4495.53|4494.93|4495.78|4495.18|4495.78|4495.18|4495.53|4494.93|39
1649240580000|2022-04-06 10:23:00|4495.53|4494.93|4495.78|4495.18|4495.78|4495.18|4495.53|4494.93|29
1649240590000|2022-04-06 10:23:10|4496.03|4495.43|4496.53|4495.93|4496.53|4495.93|4495.78|4495.18|76
1649240600000|2022-04-06 10:23:20|4496.28|4495.68|4496.53|4495.93|4496.78|4496.18|4496.28|4495.68|79
1649240610000|2022-04-06 10:23:30|4496.28|4495.68|4496.53|4495.93|4496.53|4495.93|4496.28|4495.68|33
1649240620000|2022-04-06 10:23:40|4496.78|4496.18|4496.78|4496.18|4496.78|4496.18|4496.53|4495.93|44
1649240630000|2022-04-06 10:23:50|4496.53|4495.93|4496.28|4495.68|4496.53|4495.93|4496.03|4495.43|41
1649240640000|2022-04-06 10:24:00|4496.03|4495.43|4496.4|4495.8|4496.53|4495.93|4496.03|4495.43|36
1649240650000|2022-04-06 10:24:10|4496.53|4495.93|4496.28|4495.68|4496.53|4495.93|4496.28|4495.68|38
1649240660000|2022-04-06 10:24:20|4496.4|4495.8|4496.28|4495.68|4496.53|4495.93|4496.28|4495.68|39
1649240670000|2022-04-06 10:24:30|4496.53|4495.93|4497.03|4496.43|4497.03|4496.43|4496.53|4495.93|103
1649240680000|2022-04-06 10:24:40|4497.28|4496.68|4497.28|4496.68|4497.28|4496.68|4497.15|4496.55|28
1649240690000|2022-04-06 10:24:50|4497.53|4496.93|4497.53|4496.93|4497.53|4496.93|4497.28|4496.68|24
1649240700000|2022-04-06 10:25:00|4497.28|4496.68|4497.03|4496.43|4497.28|4496.68|4497.03|4496.43|20
1649240710000|2022-04-06 10:25:10|4497.28|4496.68|4497.53|4496.93|4497.53|4496.93|4497.28|4496.68|64
1649240720000|2022-04-06 10:25:20|4497.28|4496.68|4497.53|4496.93|4497.53|4496.93|4497.28|4496.68|42
1649240730000|2022-04-06 10:25:30|4497.4|4496.8|4497.28|4496.68|4497.53|4496.93|4497.28|4496.68|19
1649240740000|2022-04-06 10:25:40|4497.15|4496.55|4497.15|4496.55|4497.15|4496.55|4497.15|4496.55|2
1649240750000|2022-04-06 10:25:50|4497.03|4496.43|4497.03|4496.43|4497.03|4496.43|4497.03|4496.43|15
1649240760000|2022-04-06 10:26:00|4496.9|4496.3|4496.78|4496.18|4496.9|4496.3|4496.78|4496.18|47
1649240770000|2022-04-06 10:26:10|4496.9|4496.3|4496.53|4495.93|4496.9|4496.3|4496.53|4495.93|38
1649240780000|2022-04-06 10:26:20|4496.65|4496.05|4496.78|4496.18|4496.9|4496.3|4496.65|4496.05|38
1649240790000|2022-04-06 10:26:30|4496.9|4496.3|4497.03|4496.43|4497.03|4496.43|4496.9|4496.3|13
1649240800000|2022-04-06 10:26:40|4496.78|4496.18|4496.78|4496.18|4496.9|4496.3|4496.78|4496.18|23
1649240810000|2022-04-06 10:26:50|4497.03|4496.43|4497.53|4496.93|4497.53|4496.93|4497.03|4496.43|68
1649240820000|2022-04-06 10:27:00|4497.4|4496.8|4497.28|4496.68|4497.53|4496.93|4497.28|4496.68|18
1649240830000|2022-04-06 10:27:10|4497.53|4496.93|4497.28|4496.68|4497.53|4496.93|4497.28|4496.68|27
1649240840000|2022-04-06 10:27:20|4497.53|4496.93|4497.28|4496.68|4497.53|4496.93|4497.28|4496.68|27
1649240850000|2022-04-06 10:27:30|4497.15|4496.55|4497.28|4496.68|4497.28|4496.68|4497.03|4496.43|18
1649240860000|2022-04-06 10:27:40|4497.15|4496.55|4497.03|4496.43|4497.28|4496.68|4497.03|4496.43|4
1649240870000|2022-04-06 10:27:50|4496.78|4496.18|4497.03|4496.43|4497.03|4496.43|4496.78|4496.18|18
1649240880000|2022-04-06 10:28:00|4496.9|4496.3|4497.03|4496.43|4497.03|4496.43|4496.78|4496.18|67
1649240890000|2022-04-06 10:28:10|4497.28|4496.68|4497.53|4496.93|4497.53|4496.93|4497.28|4496.68|53
1649240900000|2022-04-06 10:28:20|4497.78|4497.18|4497.78|4497.18|4497.78|4497.18|4497.78|4497.18|26
1649240910000|2022-04-06 10:28:30|4497.65|4497.05|4497.78|4497.18|4497.78|4497.18|4497.53|4496.93|13
1649240920000|2022-04-06 10:28:40|4497.65|4497.05|4497.15|4496.55|4497.65|4497.05|4497.15|4496.55|33
1649240930000|2022-04-06 10:28:50|4497.03|4496.43|4496.9|4496.3|4497.28|4496.68|4496.9|4496.3|44
1649240940000|2022-04-06 10:29:00|4496.78|4496.18|4496.28|4495.68|4496.78|4496.18|4496.28|4495.68|47
1649240950000|2022-04-06 10:29:10|4496.4|4495.8|4496.78|4496.18|4496.78|4496.18|4496.4|4495.8|53
1649240960000|2022-04-06 10:29:20|4497.28|4496.68|4497.53|4496.93|4497.9|4497.3|4497.28|4496.68|122
1649240970000|2022-04-06 10:29:30|4497.78|4497.18|4498.28|4497.68|4498.53|4497.93|4497.78|4497.18|92
1649240980000|2022-04-06 10:29:40|4498.03|4497.43|4498.28|4497.68|4498.28|4497.68|4498.03|4497.43|40
1649240990000|2022-04-06 10:29:50|4498.03|4497.43|4498.28|4497.68|4498.28|4497.68|4498.03|4497.43|17
1649241000000|2022-04-06 10:30:00|4498.03|4497.43|4497.28|4496.68|4498.28|4497.68|4497.28|4496.68|123
1649241010000|2022-04-06 10:30:10|4497.53|4496.93|4497.03|4496.43|4497.53|4496.93|4496.78|4496.18|80
1649241020000|2022-04-06 10:30:20|4496.9|4496.3|4497.03|4496.43|4497.03|4496.43|4496.78|4496.18|89
1649241030000|2022-04-06 10:30:30|4496.9|4496.3|4496.15|4495.55|4496.9|4496.3|4496.15|4495.55|57
1649241040000|2022-04-06 10:30:40|4496.03|4495.43|4495.78|4495.18|4496.28|4495.68|4495.78|4495.18|65
1649241050000|2022-04-06 10:30:50|4495.53|4494.93|4495.28|4494.68|4495.53|4494.93|4495.28|4494.68|78
1649241060000|2022-04-06 10:31:00|4495.03|4494.43|4494.78|4494.18|4495.03|4494.43|4494.78|4494.18|252
1649241070000|2022-04-06 10:31:10|4495.03|4494.43|4494.78|4494.18|4495.03|4494.43|4494.78|4494.18|54
1649241080000|2022-04-06 10:31:20|4495.03|4494.43|4495.53|4494.93|4495.53|4494.93|4494.78|4494.18|116
1649241090000|2022-04-06 10:31:30|4495.28|4494.68|4495.4|4494.8|4495.53|4494.93|4495.28|4494.68|31
1649241100000|2022-04-06 10:31:40|4495.53|4494.93|4495.28|4494.68|4495.53|4494.93|4495.28|4494.68|9
1649241110000|2022-04-06 10:31:50|4495.78|4495.18|4496.28|4495.68|4496.28|4495.68|4495.78|4495.18|73
1649241120000|2022-04-06 10:32:00|4496.53|4495.93|4496.28|4495.68|4496.53|4495.93|4496.03|4495.43|21
1649241130000|2022-04-06 10:32:10|4496.53|4495.93|4495.9|4495.3|4496.53|4495.93|4495.65|4495.05|97
1649241140000|2022-04-06 10:32:20|4495.78|4495.18|4495.9|4495.3|4496.03|4495.43|4495.78|4495.18|49
1649241150000|2022-04-06 10:32:30|4496.03|4495.43|4496.28|4495.68|4496.28|4495.68|4495.9|4495.3|30
1649241160000|2022-04-06 10:32:40|4496.15|4495.55|4496.28|4495.68|4496.53|4495.93|4496.03|4495.43|30
1649241170000|2022-04-06 10:32:50|4496.53|4495.93|4496.28|4495.68|4496.53|4495.93|4496.28|4495.68|13
1649241180000|2022-04-06 10:33:00|4496.53|4495.93|4496.28|4495.68|4496.78|4496.18|4496.28|4495.68|45
1649241190000|2022-04-06 10:33:10|4496.03|4495.43|4495.78|4495.18|4496.03|4495.43|4495.78|4495.18|19
1649241200000|2022-04-06 10:33:20|4496.03|4495.43|4496.03|4495.43|4496.03|4495.43|4496.03|4495.43|4
1649241210000|2022-04-06 10:33:30|4495.9|4495.3|4495.53|4494.93|4495.9|4495.3|4495.53|4494.93|32
1649241220000|2022-04-06 10:33:40|||||||||16
1649241230000|2022-04-06 10:33:50|4495.78|4495.18|4495.78|4495.18|4495.78|4495.18|4495.53|4494.93|44
1649241240000|2022-04-06 10:34:00|4495.65|4495.05|4495.65|4495.05|4495.78|4495.18|4495.65|4495.05|44
1649241250000|2022-04-06 10:34:10|4495.9|4495.3|4495.78|4495.18|4496.03|4495.43|4495.78|4495.18|27
1649241260000|2022-04-06 10:34:20|4496.03|4495.43|4496.28|4495.68|4496.28|4495.68|4496.03|4495.43|25
1649241270000|2022-04-06 10:34:30|4496.53|4495.93|4496.28|4495.68|4496.53|4495.93|4496.28|4495.68|15
1649241280000|2022-04-06 10:34:40|4496.15|4495.55|4496.28|4495.68|4496.28|4495.68|4496.03|4495.43|26
1649241290000|2022-04-06 10:34:50|4496.03|4495.43|4496.28|4495.68|4496.28|4495.68|4496.03|4495.43|42
1649241300000|2022-04-06 10:35:00|4496.15|4495.55|4496.03|4495.43|4496.28|4495.68|4496.03|4495.43|5
1649241320000|2022-04-06 10:35:20|4496.28|4495.68|4496.28|4495.68|4496.53|4495.93|4496.28|4495.68|43
1649241330000|2022-04-06 10:35:30|||||||||41
1649241340000|2022-04-06 10:35:40|4496.03|4495.43|4496.03|4495.43|4496.03|4495.43|4496.03|4495.43|9
1649241350000|2022-04-06 10:35:50|4496.28|4495.68|4495.78|4495.18|4496.28|4495.68|4495.78|4495.18|89
1649241360000|2022-04-06 10:36:00|4495.65|4495.05|4495.28|4494.68|4495.78|4495.18|4495.03|4494.43|186
1649241370000|2022-04-06 10:36:10|4495.53|4494.93|4496.53|4495.93|4496.53|4495.93|4495.28|4494.68|91
1649241380000|2022-04-06 10:36:20|4496.28|4495.68|4496.03|4495.43|4496.28|4495.68|4496.03|4495.43|90
1649241390000|2022-04-06 10:36:30|4496.28|4495.68|4496.03|4495.43|4496.28|4495.68|4496.03|4495.43|26
1649241400000|2022-04-06 10:36:40|4495.78|4495.18|4496.28|4495.68|4496.28|4495.68|4495.78|4495.18|30
1649241410000|2022-04-06 10:36:50|4496.15|4495.55|4496.15|4495.55|4496.28|4495.68|4496.03|4495.43|21
1649241420000|2022-04-06 10:37:00|4496.03|4495.43|4495.53|4494.93|4496.03|4495.43|4495.53|4494.93|24
1649241430000|2022-04-06 10:37:10|4495.4|4494.8|4495.03|4494.43|4495.4|4494.8|4495.03|4494.43|50
1649241440000|2022-04-06 10:37:20|4495.4|4494.8|4495.03|4494.43|4495.4|4494.8|4495.03|4494.43|124
1649241450000|2022-04-06 10:37:30|4495.28|4494.68|4494.78|4494.18|4495.28|4494.68|4494.78|4494.18|71
1649241460000|2022-04-06 10:37:40|4494.65|4494.05|4494.53|4493.93|4494.78|4494.18|4494.53|4493.93|96
1649241470000|2022-04-06 10:37:50|4494.4|4493.8|4494.28|4493.68|4494.53|4493.93|4494.28|4493.68|36
1649241480000|2022-04-06 10:38:00|4494.15|4493.55|4494.15|4493.55|4494.28|4493.68|4494.03|4493.43|193
1649241490000|2022-04-06 10:38:10|4494.03|4493.43|4494.03|4493.43|4494.03|4493.43|4494.03|4493.43|152
1649241500000|2022-04-06 10:38:20|4494.53|4493.93|4494.53|4493.93|4494.53|4493.93|4494.53|4493.93|102
1649241510000|2022-04-06 10:38:30|4494.65|4494.05|4494.53|4493.93|4494.78|4494.18|4494.53|4493.93|27
1649241520000|2022-04-06 10:38:40|4494.28|4493.68|4494.53|4493.93|4494.53|4493.93|4494.28|4493.68|33
1649241530000|2022-04-06 10:38:50|4494.4|4493.8|4494.78|4494.18|4494.78|4494.18|4494.28|4493.68|27
1649241540000|2022-04-06 10:39:00|4495.03|4494.43|4494.78|4494.18|4495.03|4494.43|4494.78|4494.18|47
1649241550000|2022-04-06 10:39:10|||||||||4
1649241560000|2022-04-06 10:39:20|4494.53|4493.93|4494.65|4494.05|4494.78|4494.18|4494.53|4493.93|25
1649241570000|2022-04-06 10:39:30|4494.78|4494.18|4494.78|4494.18|4495.03|4494.43|4494.65|4494.05|20
1649241580000|2022-04-06 10:39:40|4495.03|4494.43|4495.03|4494.43|4495.28|4494.68|4495.03|4494.43|22
1649241590000|2022-04-06 10:39:50|4494.78|4494.18|4494.78|4494.18|4494.78|4494.18|4494.78|4494.18|19
1649241600000|2022-04-06 10:40:00|4494.53|4493.93|4494.53|4493.93|4494.53|4493.93|4494.53|4493.93|64
1649241610000|2022-04-06 10:40:10|4494.4|4493.8|4494.53|4493.93|4494.53|4493.93|4494.28|4493.68|114
1649241620000|2022-04-06 10:40:20|4494.28|4493.68|4494.53|4493.93|4494.53|4493.93|4494.28|4493.68|52
1649241630000|2022-04-06 10:40:30|4494.28|4493.68|4493.53|4492.93|4494.28|4493.68|4493.53|4492.93|252
1649241640000|2022-04-06 10:40:40|4493.78|4493.18|4493.53|4492.93|4493.78|4493.18|4493.53|4492.93|87
1649241650000|2022-04-06 10:40:50|4493.78|4493.18|4493.53|4492.93|4493.78|4493.18|4493.53|4492.93|40
1649241660000|2022-04-06 10:41:00|4493.65|4493.05|4494.03|4493.43|4494.03|4493.43|4493.65|4493.05|35
1649241670000|2022-04-06 10:41:10|4494.53|4493.93|4494.78|4494.18|4494.78|4494.18|4494.53|4493.93|90
1649241680000|2022-04-06 10:41:20|4495.03|4494.43|4494.9|4494.3|4495.03|4494.43|4494.53|4493.93|98
1649241690000|2022-04-06 10:41:30|4494.78|4494.18|4495.03|4494.43|4495.03|4494.43|4494.53|4493.93|61
1649241700000|2022-04-06 10:41:40|4494.9|4494.3|4494.53|4493.93|4495.03|4494.43|4494.4|4493.8|36
1649241710000|2022-04-06 10:41:50|4494.78|4494.18|4494.78|4494.18|4494.78|4494.18|4494.53|4493.93|111
1649241720000|2022-04-06 10:42:00|4495.03|4494.43|4494.78|4494.18|4495.03|4494.43|4494.78|4494.18|17
1649241730000|2022-04-06 10:42:10|4494.9|4494.3|4495.28|4494.68|4495.28|4494.68|4494.78|4494.18|65
1649241740000|2022-04-06 10:42:20|4495.03|4494.43|4495.03|4494.43|4495.28|4494.68|4495.03|4494.43|17
1649241750000|2022-04-06 10:42:30|4495.28|4494.68|4495.03|4494.43|4495.28|4494.68|4495.03|4494.43|44
1649241760000|2022-04-06 10:42:40|4495.53|4494.93|4495.28|4494.68|4495.53|4494.93|4495.28|4494.68|170
1649241770000|2022-04-06 10:42:50|4495.53|4494.93|4495.78|4495.18|4495.78|4495.18|4495.53|4494.93|35
1649241780000|2022-04-06 10:43:00|4495.53|4494.93|4495.65|4495.05|4495.78|4495.18|4495.53|4494.93|111
1649241790000|2022-04-06 10:43:10|4495.53|4494.93|4495.78|4495.18|4496.03|4495.43|4495.53|4494.93|53
1649241800000|2022-04-06 10:43:20|4495.53|4494.93|4495.78|4495.18|4495.78|4495.18|4495.53|4494.93|58
1649241810000|2022-04-06 10:43:30|4495.65|4495.05|4495.78|4495.18|4495.78|4495.18|4495.53|4494.93|25
1649241820000|2022-04-06 10:43:40|4495.65|4495.05|4495.78|4495.18|4495.78|4495.18|4495.53|4494.93|31
1649241830000|2022-04-06 10:43:50|||||||||5
1649241840000|2022-04-06 10:44:00|4495.53|4494.93|4495.53|4494.93|4495.53|4494.93|4495.53|4494.93|8
1649241850000|2022-04-06 10:44:10|4495.28|4494.68|4495.28|4494.68|4495.28|4494.68|4495.28|4494.68|35
1649241860000|2022-04-06 10:44:20|4495.15|4494.55|4495.15|4494.55|4495.28|4494.68|4495.03|4494.43|25
1649241870000|2022-04-06 10:44:30|4495.03|4494.43|4495.28|4494.68|4495.28|4494.68|4495.03|4494.43|10
1649241880000|2022-04-06 10:44:40|4495.15|4494.55|4495.03|4494.43|4495.15|4494.55|4495.03|4494.43|5
1649241890000|2022-04-06 10:44:50|4494.78|4494.18|4495.28|4494.68|4495.28|4494.68|4494.78|4494.18|36
1649241900000|2022-04-06 10:45:00|4495.03|4494.43|4494.78|4494.18|4495.03|4494.43|4494.78|4494.18|28
1649241910000|2022-04-06 10:45:10|4495.03|4494.43|4495.28|4494.68|4495.28|4494.68|4494.78|4494.18|37
1649241920000|2022-04-06 10:45:20|4495.53|4494.93|4495.53|4494.93|4495.65|4495.05|4495.28|4494.68|56
1649241930000|2022-04-06 10:45:30|4495.28|4494.68|4495.03|4494.43|4495.28|4494.68|4495.03|4494.43|47
1649241940000|2022-04-06 10:45:40|||||||||7
1649241950000|2022-04-06 10:45:50|4495.28|4494.68|4495.03|4494.43|4495.28|4494.68|4495.03|4494.43|46
1649241960000|2022-04-06 10:46:00|4495.28|4494.68|4495.28|4494.68|4495.28|4494.68|4495.28|4494.68|12
1649241970000|2022-04-06 10:46:10|4495.53|4494.93|4495.53|4494.93|4495.53|4494.93|4495.53|4494.93|8
1649241980000|2022-04-06 10:46:20|4495.28|4494.68|4495.03|4494.43|4495.28|4494.68|4495.03|4494.43|50
1649241990000|2022-04-06 10:46:30|4495.15|4494.55|4494.28|4493.68|4495.28|4494.68|4494.28|4493.68|41
1649242000000|2022-04-06 10:46:40|4494.4|4493.8|4494.53|4493.93|4494.65|4494.05|4494.4|4493.8|52
1649242010000|2022-04-06 10:46:50|4494.4|4493.8|4494.28|4493.68|4494.4|4493.8|4494.28|4493.68|12
1649242020000|2022-04-06 10:47:00|4494.15|4493.55|4494.28|4493.68|4494.28|4493.68|4494.15|4493.55|28
1649242030000|2022-04-06 10:47:10|4494.53|4493.93|4494.78|4494.18|4495.03|4494.43|4494.53|4493.93|19
1649242040000|2022-04-06 10:47:20|4494.65|4494.05|4494.78|4494.18|4494.78|4494.18|4494.53|4493.93|37
1649242050000|2022-04-06 10:47:30|4495.03|4494.43|4494.78|4494.18|4495.03|4494.43|4494.65|4494.05|39
1649242060000|2022-04-06 10:47:40|4495.03|4494.43|4494.78|4494.18|4495.03|4494.43|4494.78|4494.18|26
1649242070000|2022-04-06 10:47:50|4495.03|4494.43|4495.03|4494.43|4495.28|4494.68|4495.03|4494.43|67
1649242080000|2022-04-06 10:48:00|4494.78|4494.18|4495.03|4494.43|4495.03|4494.43|4494.78|4494.18|40
1649242090000|2022-04-06 10:48:10|4495.15|4494.55|4495.03|4494.43|4495.28|4494.68|4495.03|4494.43|33
1649242100000|2022-04-06 10:48:20|4494.9|4494.3|4494.9|4494.3|4495.03|4494.43|4494.78|4494.18|15
1649242110000|2022-04-06 10:48:30|4494.78|4494.18|4495.03|4494.43|4495.28|4494.68|4494.78|4494.18|53
1649242120000|2022-04-06 10:48:40|4494.78|4494.18|4494.28|4493.68|4494.78|4494.18|4494.28|4493.68|29
1649242130000|2022-04-06 10:48:50|||||||||21
1649242140000|2022-04-06 10:49:00|4494.53|4493.93|4494.28|4493.68|4494.53|4493.93|4494.28|4493.68|29
1649242150000|2022-04-06 10:49:10|||||||||42
1649242160000|2022-04-06 10:49:20|4494.15|4493.55|4494.28|4493.68|4494.28|4493.68|4494.03|4493.43|55
1649242170000|2022-04-06 10:49:30|4494.15|4493.55|4494.28|4493.68|4494.28|4493.68|4494.15|4493.55|13
1649242180000|2022-04-06 10:49:40|4494.53|4493.93|4494.28|4493.68|4494.53|4493.93|4494.28|4493.68|32
1649242190000|2022-04-06 10:49:50|4494.15|4493.55|4494.03|4493.43|4494.28|4493.68|4494.03|4493.43|19
1649242200000|2022-04-06 10:50:00|4493.78|4493.18|4494.03|4493.43|4494.03|4493.43|4493.78|4493.18|65
1649242210000|2022-04-06 10:50:10|4493.9|4493.3|4493.53|4492.93|4494.03|4493.43|4493.53|4492.93|14
1649242220000|2022-04-06 10:50:20|4493.78|4493.18|4493.53|4492.93|4493.78|4493.18|4493.53|4492.93|60
1649242230000|2022-04-06 10:50:30|4493.78|4493.18|4493.78|4493.18|4494.03|4493.43|4493.78|4493.18|42
1649242240000|2022-04-06 10:50:40|||||||||11
1649242250000|2022-04-06 10:50:50|4493.53|4492.93|4493.65|4493.05|4493.78|4493.18|4493.53|4492.93|20
1649242260000|2022-04-06 10:51:00|4493.78|4493.18|4494.28|4493.68|4494.28|4493.68|4493.78|4493.18|31
1649242270000|2022-04-06 10:51:10|4494.15|4493.55|4494.28|4493.68|4494.28|4493.68|4494.03|4493.43|37
1649242280000|2022-04-06 10:51:20|4494.03|4493.43|4494.28|4493.68|4494.28|4493.68|4494.03|4493.43|15
1649242290000|2022-04-06 10:51:30|4494.03|4493.43|4494.03|4493.43|4494.03|4493.43|4494.03|4493.43|9
1649242300000|2022-04-06 10:51:40|4493.9|4493.3|4493.78|4493.18|4493.9|4493.3|4493.78|4493.18|21
1649242310000|2022-04-06 10:51:50|4494.03|4493.43|4493.78|4493.18|4494.28|4493.68|4493.78|4493.18|85
1649242320000|2022-04-06 10:52:00|4494.03|4493.43|4494.03|4493.43|4494.03|4493.43|4493.78|4493.18|14
1649242330000|2022-04-06 10:52:10|4494.15|4493.55|4494.28|4493.68|4494.28|4493.68|4494.03|4493.43|4
1649242340000|2022-04-06 10:52:20|||||||||8
1649242350000|2022-04-06 10:52:30|4494.03|4493.43|4494.03|4493.43|4494.15|4493.55|4493.78|4493.18|37
1649242360000|2022-04-06 10:52:40|4494.28|4493.68|4494.03|4493.43|4494.28|4493.68|4494.03|4493.43|13
1649242370000|2022-04-06 10:52:50|4494.28|4493.68|4494.03|4493.43|4494.28|4493.68|4494.03|4493.43|16
1649242380000|2022-04-06 10:53:00|4494.15|4493.55|4493.9|4493.3|4494.28|4493.68|4493.9|4493.3|17
1649242390000|2022-04-06 10:53:10|4493.78|4493.18|4493.78|4493.18|4493.78|4493.18|4493.78|4493.18|20
1649242400000|2022-04-06 10:53:20|4493.53|4492.93|4493.53|4492.93|4493.53|4492.93|4493.53|4492.93|49
1649242410000|2022-04-06 10:53:30|4492.78|4492.18|4492.53|4491.93|4492.78|4492.18|4492.53|4491.93|292
1649242420000|2022-04-06 10:53:40|4492.28|4491.68|4492.28|4491.68|4492.28|4491.68|4492.03|4491.43|141
1649242430000|2022-04-06 10:53:50|4492.53|4491.93|4492.28|4491.68|4492.53|4491.93|4492.28|4491.68|77
1649242440000|2022-04-06 10:54:00|4492.15|4491.55|4492.78|4492.18|4493.03|4492.43|4492.15|4491.55|241
1649242450000|2022-04-06 10:54:10|4492.9|4492.3|4492.9|4492.3|4493.03|4492.43|4492.78|4492.18|64
1649242460000|2022-04-06 10:54:20|4492.78|4492.18|4492.78|4492.18|4492.78|4492.18|4492.78|4492.18|9
1649242470000|2022-04-06 10:54:30|4493.03|4492.43|4493.53|4492.93|4493.78|4493.18|4493.03|4492.43|112
1649242480000|2022-04-06 10:54:40|4493.78|4493.18|4493.78|4493.18|4493.78|4493.18|4493.53|4492.93|84
1649242490000|2022-04-06 10:54:50|4493.53|4492.93|4493.53|4492.93|4493.53|4492.93|4493.53|4492.93|76
1649242500000|2022-04-06 10:55:00|4493.28|4492.68|4492.78|4492.18|4493.53|4492.93|4492.78|4492.18|57
1649242510000|2022-04-06 10:55:10|4492.65|4492.05|4492.78|4492.18|4492.78|4492.18|4492.65|4492.05|11
1649242520000|2022-04-06 10:55:20|4492.65|4492.05|4492.28|4491.68|4492.65|4492.05|4492.28|4491.68|18
1649242530000|2022-04-06 10:55:30|4492.53|4491.93|4492.53|4491.93|4492.53|4491.93|4492.28|4491.68|36
1649242540000|2022-04-06 10:55:40|4492.78|4492.18|4492.78|4492.18|4492.78|4492.18|4492.78|4492.18|69
1649242550000|2022-04-06 10:55:50|4492.65|4492.05|4492.53|4491.93|4492.78|4492.18|4492.53|4491.93|56
1649242560000|2022-04-06 10:56:00|4492.65|4492.05|4492.53|4491.93|4492.78|4492.18|4492.53|4491.93|66
1649242570000|2022-04-06 10:56:10|4492.78|4492.18|4492.78|4492.18|4492.78|4492.18|4492.53|4491.93|25
1649242580000|2022-04-06 10:56:20|4493.03|4492.43|4493.03|4492.43|4493.03|4492.43|4492.78|4492.18|66
1649242590000|2022-04-06 10:56:30|4493.28|4492.68|4493.03|4492.43|4493.28|4492.68|4493.03|4492.43|12
1649242600000|2022-04-06 10:56:40|4493.53|4492.93|4493.53|4492.93|4493.53|4492.93|4493.53|4492.93|35
1649242610000|2022-04-06 10:56:50|4493.28|4492.68|4493.28|4492.68|4493.53|4492.93|4493.28|4492.68|52
1649242620000|2022-04-06 10:57:00|4493.53|4492.93|4493.53|4492.93|4493.53|4492.93|4493.53|4492.93|17
1649242630000|2022-04-06 10:57:10|4493.4|4492.8|4493.03|4492.43|4493.53|4492.93|4493.03|4492.43|24
1649242640000|2022-04-06 10:57:20|||||||||5
1649242650000|2022-04-06 10:57:30|4493.15|4492.55|4494.03|4493.43|4494.03|4493.43|4493.15|4492.55|47
1649242660000|2022-04-06 10:57:40|4493.78|4493.18|4494.03|4493.43|4494.03|4493.43|4493.78|4493.18|54
1649242670000|2022-04-06 10:57:50|4493.9|4493.3|4494.03|4493.43|4494.03|4493.43|4493.78|4493.18|33
1649242680000|2022-04-06 10:58:00|4493.78|4493.18|4494.03|4493.43|4494.03|4493.43|4493.78|4493.18|23
1649242690000|2022-04-06 10:58:10|4494.28|4493.68|4494.28|4493.68|4494.28|4493.68|4494.03|4493.43|46
1649242700000|2022-04-06 10:58:20|4494.15|4493.55|4493.53|4492.93|4494.15|4493.55|4493.53|4492.93|29
1649242710000|2022-04-06 10:58:30|4493.28|4492.68|4493.78|4493.18|4493.78|4493.18|4493.28|4492.68|31
1649242720000|2022-04-06 10:58:40|4494.03|4493.43|4494.03|4493.43|4494.03|4493.43|4493.53|4492.93|63
1649242730000|2022-04-06 10:58:50|4493.78|4493.18|4494.28|4493.68|4494.28|4493.68|4493.78|4493.18|46
1649242740000|2022-04-06 10:59:00|4494.15|4493.55|4494.28|4493.68|4494.28|4493.68|4494.15|4493.55|12
1649242750000|2022-04-06 10:59:10|4494.15|4493.55|4493.78|4493.18|4494.28|4493.68|4493.78|4493.18|70
1649242760000|2022-04-06 10:59:20|4494.03|4493.43|4493.78|4493.18|4494.03|4493.43|4493.78|4493.18|59
1649242770000|2022-04-06 10:59:30|4493.53|4492.93|4493.15|4492.55|4493.53|4492.93|4493.03|4492.43|71
1649242780000|2022-04-06 10:59:40|4493.28|4492.68|4493.03|4492.43|4493.28|4492.68|4493.03|4492.43|26
1649242790000|2022-04-06 10:59:50|4493.28|4492.68|4493.28|4492.68|4493.53|4492.93|4493.03|4492.43|52
1649242800000|2022-04-06 11:00:00|4493.53|4492.93|4494.28|4493.68|4494.28|4493.68|4493.28|4492.68|112
1649242810000|2022-04-06 11:00:10|4494.53|4493.93|4494.03|4493.43|4494.53|4493.93|4494.03|4493.43|46
1649242820000|2022-04-06 11:00:20|4494.28|4493.68|4494.28|4493.68|4494.28|4493.68|4494.28|4493.68|42
1649242830000|2022-04-06 11:00:30|4494.15|4493.55|4494.28|4493.68|4494.28|4493.68|4493.78|4493.18|72
1649242840000|2022-04-06 11:00:40|4494.03|4493.43|4494.28|4493.68|4494.28|4493.68|4494.03|4493.43|30
1649242850000|2022-04-06 11:00:50|4494.03|4493.43|4494.03|4493.43|4494.03|4493.43|4494.03|4493.43|26
1649242860000|2022-04-06 11:01:00|4493.9|4493.3|4493.78|4493.18|4494.15|4493.55|4493.53|4492.93|87
1649242870000|2022-04-06 11:01:10|4494.03|4493.43|4494.03|4493.43|4494.03|4493.43|4494.03|4493.43|63
1649242880000|2022-04-06 11:01:20|||||||||5
1649242890000|2022-04-06 11:01:30|4493.78|4493.18|4493.78|4493.18|4494.03|4493.43|4493.78|4493.18|76
1649242900000|2022-04-06 11:01:40|4493.9|4493.3|4493.78|4493.18|4493.9|4493.3|4493.78|4493.18|39
1649242910000|2022-04-06 11:01:50|4493.65|4493.05|4493.78|4493.18|4493.78|4493.18|4493.53|4492.93|27
1649242920000|2022-04-06 11:02:00|4493.53|4492.93|4494.03|4493.43|4494.03|4493.43|4493.53|4492.93|49
1649242930000|2022-04-06 11:02:10|4494.28|4493.68|4494.53|4493.93|4494.53|4493.93|4494.03|4493.43|80
1649242940000|2022-04-06 11:02:20|4494.78|4494.18|4494.28|4493.68|4495.03|4494.43|4494.28|4493.68|127
1649242950000|2022-04-06 11:02:30|4494.03|4493.43|4494.03|4493.43|4494.03|4493.43|4493.78|4493.18|17
1649242960000|2022-04-06 11:02:40|4494.28|4493.68|4494.28|4493.68|4494.53|4493.93|4494.28|4493.68|20
1649242970000|2022-04-06 11:02:50|4494.53|4493.93|4494.28|4493.68|4494.53|4493.93|4494.28|4493.68|82
1649242980000|2022-04-06 11:03:00|||||||||2
1649242990000|2022-04-06 11:03:10|||||||||37
1649243000000|2022-04-06 11:03:20|4494.15|4493.55|4494.28|4493.68|4494.28|4493.68|4494.15|4493.55|22
1649243010000|2022-04-06 11:03:30|4494.15|4493.55|4494.53|4493.93|4494.53|4493.93|4494.15|4493.55|49
1649243020000|2022-04-06 11:03:40|4494.28|4493.68|4494.28|4493.68|4494.28|4493.68|4494.28|4493.68|31
1649243030000|2022-04-06 11:03:50|4494.03|4493.43|4494.03|4493.43|4494.03|4493.43|4494.03|4493.43|31
1649243040000|2022-04-06 11:04:00|4494.15|4493.55|4494.28|4493.68|4494.28|4493.68|4493.9|4493.3|58
1649243050000|2022-04-06 11:04:10|||||||||6
1649243060000|2022-04-06 11:04:20|4494.53|4493.93|4494.28|4493.68|4494.53|4493.93|4494.28|4493.68|36
1649243070000|2022-04-06 11:04:30|4494.03|4493.43|4494.53|4493.93|4494.53|4493.93|4494.03|4493.43|113
1649243080000|2022-04-06 11:04:40|4494.28|4493.68|4494.53|4493.93|4494.53|4493.93|4494.03|4493.43|36
1649243090000|2022-04-06 11:04:50|4494.28|4493.68|4493.78|4493.18|4494.53|4493.93|4493.78|4493.18|136
1649243100000|2022-04-06 11:05:00|4494.03|4493.43|4494.28|4493.68|4494.28|4493.68|4494.03|4493.43|17
1649243110000|2022-04-06 11:05:10|4494.03|4493.43|4493.78|4493.18|4494.03|4493.43|4493.78|4493.18|70
1649243120000|2022-04-06 11:05:20|4493.28|4492.68|4493.03|4492.43|4493.28|4492.68|4493.03|4492.43|118
1649243130000|2022-04-06 11:05:30|||||||||51
1649243140000|2022-04-06 11:05:40|4492.78|4492.18|4492.78|4492.18|4492.78|4492.18|4492.53|4491.93|37
1649243150000|2022-04-06 11:05:50|4492.53|4491.93|4491.78|4491.18|4492.53|4491.93|4491.78|4491.18|121
1649243160000|2022-04-06 11:06:00|4491.53|4490.93|4491.53|4490.93|4491.53|4490.93|4491.28|4490.68|110
1649243170000|2022-04-06 11:06:10|4491.78|4491.18|4491.78|4491.18|4491.9|4491.3|4491.78|4491.18|48
1649243180000|2022-04-06 11:06:20|4491.9|4491.3|4492.03|4491.43|4492.03|4491.43|4491.78|4491.18|37
1649243190000|2022-04-06 11:06:30|4491.78|4491.18|4491.53|4490.93|4491.78|4491.18|4491.53|4490.93|104
1649243200000|2022-04-06 11:06:40|4491.4|4490.8|4491.28|4490.68|4491.53|4490.93|4491.28|4490.68|27
1649243210000|2022-04-06 11:06:50|4491.15|4490.55|4491.03|4490.43|4491.28|4490.68|4491.03|4490.43|103
1649243220000|2022-04-06 11:07:00|4491.28|4490.68|4491.53|4490.93|4491.53|4490.93|4491.03|4490.43|130
1649243230000|2022-04-06 11:07:10|4491.78|4491.18|4492.03|4491.43|4492.28|4491.68|4491.53|4490.93|132
1649243240000|2022-04-06 11:07:20|4491.78|4491.18|4491.28|4490.68|4491.78|4491.18|4491.28|4490.68|155
1649243250000|2022-04-06 11:07:30|4491.53|4490.93|4491.53|4490.93|4491.53|4490.93|4491.53|4490.93|24
1649243260000|2022-04-06 11:07:40|4491.78|4491.18|4491.78|4491.18|4491.78|4491.18|4491.53|4490.93|67
1649243270000|2022-04-06 11:07:50|4491.65|4491.05|4491.78|4491.18|4491.78|4491.18|4491.65|4491.05|17
1649243280000|2022-04-06 11:08:00|4491.9|4491.3|4491.9|4491.3|4492.28|4491.68|4491.78|4491.18|83
1649243290000|2022-04-06 11:08:10|4492.03|4491.43|4492.03|4491.43|4492.15|4491.55|4491.78|4491.18|27
1649243300000|2022-04-06 11:08:20|4491.78|4491.18|4492.15|4491.55|4492.28|4491.68|4491.78|4491.18|29
1649243310000|2022-04-06 11:08:30|4492.03|4491.43|4491.78|4491.18|4492.03|4491.43|4491.78|4491.18|43
1649243320000|2022-04-06 11:08:40|4491.53|4490.93|4491.53|4490.93|4491.78|4491.18|4491.53|4490.93|36
1649243330000|2022-04-06 11:08:50|4491.28|4490.68|4491.53|4490.93|4491.53|4490.93|4491.28|4490.68|29
1649243340000|2022-04-06 11:09:00|4491.65|4491.05|4491.53|4490.93|4491.65|4491.05|4491.53|4490.93|66
1649243350000|2022-04-06 11:09:10|4491.28|4490.68|4491.53|4490.93|4491.53|4490.93|4491.28|4490.68|56
1649243360000|2022-04-06 11:09:20|4491.03|4490.43|4491.03|4490.43|4491.28|4490.68|4491.03|4490.43|557
1649243370000|2022-04-06 11:09:30|||||||||223
1649243380000|2022-04-06 11:09:40|||||||||170
1649243390000|2022-04-06 11:09:50|||||||||75
1649243400000|2022-04-06 11:10:00|||||||||185
1649243410000|2022-04-06 11:10:10|||||||||68
1649243420000|2022-04-06 11:10:20|||||||||99
1649243430000|2022-04-06 11:10:30|4491.28|4490.68|4491.28|4490.68|4491.28|4490.68|4491.03|4490.43|68
1649243440000|2022-04-06 11:10:40|4491.03|4490.43|4491.03|4490.43|4491.03|4490.43|4491.03|4490.43|25
1649243450000|2022-04-06 11:10:50|||||||||226
1649243460000|2022-04-06 11:11:00|||||||||62
1649243470000|2022-04-06 11:11:10|||||||||38
1649243480000|2022-04-06 11:11:20|||||||||156
1649243490000|2022-04-06 11:11:30|4491.15|4490.55|4491.28|4490.68|4491.28|4490.68|4491.03|4490.43|244
1649243500000|2022-04-06 11:11:40|4491.03|4490.43|4491.28|4490.68|4491.28|4490.68|4491.03|4490.43|210
1649243510000|2022-04-06 11:11:50|4491.53|4490.93|4491.78|4491.18|4491.78|4491.18|4491.53|4490.93|104
1649243520000|2022-04-06 11:12:00|4491.53|4490.93|4490.78|4490.18|4491.65|4491.05|4490.78|4490.18|322
1649243530000|2022-04-06 11:12:10|4490.53|4489.93|4490.28|4489.68|4490.53|4489.93|4489.53|4488.93|447
1649243540000|2022-04-06 11:12:20|4490.4|4489.8|4490.78|4490.18|4490.78|4490.18|4490.4|4489.8|123
1649243550000|2022-04-06 11:12:30|4491.03|4490.43|4490.28|4489.68|4491.03|4490.43|4490.28|4489.68|60
1649243560000|2022-04-06 11:12:40|4490.53|4489.93|4491.03|4490.43|4491.03|4490.43|4490.53|4489.93|46
1649243570000|2022-04-06 11:12:50|4490.78|4490.18|4490.9|4490.3|4491.03|4490.43|4490.78|4490.18|45
1649243580000|2022-04-06 11:13:00|4490.78|4490.18|4490.53|4489.93|4490.78|4490.18|4490.53|4489.93|34
1649243590000|2022-04-06 11:13:10|4490.28|4489.68|4490.03|4489.43|4490.28|4489.68|4490.03|4489.43|48
1649243600000|2022-04-06 11:13:20|4490.28|4489.68|4489.78|4489.18|4490.28|4489.68|4489.78|4489.18|62
1649243610000|2022-04-06 11:13:30|4489.9|4489.3|4490.03|4489.43|4490.03|4489.43|4489.28|4488.68|110
1649243620000|2022-04-06 11:13:40|4489.78|4489.18|4490.28|4489.68|4490.28|4489.68|4489.78|4489.18|78
1649243630000|2022-04-06 11:13:50|4490.03|4489.43|4488.03|4487.43|4490.03|4489.43|4487.78|4487.18|551
1649243640000|2022-04-06 11:14:00|4488.28|4487.68|4488.53|4487.93|4488.78|4488.18|4488.28|4487.68|160
1649243650000|2022-04-06 11:14:10|4488.78|4488.18|4488.53|4487.93|4488.78|4488.18|4488.28|4487.68|87
1649243660000|2022-04-06 11:14:20|4488.28|4487.68|4488.03|4487.43|4488.28|4487.68|4488.03|4487.43|138
1649243670000|2022-04-06 11:14:30|4487.9|4487.3|4487.4|4486.8|4487.9|4487.3|4487.28|4486.68|236
1649243680000|2022-04-06 11:14:40|4487.28|4486.68|4487.4|4486.8|4487.4|4486.8|4487.28|4486.68|83
1649243690000|2022-04-06 11:14:50|4487.53|4486.93|4488.28|4487.68|4488.28|4487.68|4487.53|4486.93|83
1649243700000|2022-04-06 11:15:00|4488.03|4487.43|4488.28|4487.68|4488.53|4487.93|4488.03|4487.43|173
1649243710000|2022-04-06 11:15:10|4488.15|4487.55|4488.28|4487.68|4488.53|4487.93|4488.03|4487.43|168
1649243720000|2022-04-06 11:15:20|4488.53|4487.93|4488.28|4487.68|4488.53|4487.93|4488.03|4487.43|100
1649243730000|2022-04-06 11:15:30|4488.03|4487.43|4488.03|4487.43|4488.03|4487.43|4487.78|4487.18|39
1649243740000|2022-04-06 11:15:40|4488.28|4487.68|4488.28|4487.68|4488.28|4487.68|4488.28|4487.68|65
1649243750000|2022-04-06 11:15:50|||||||||74
1649243760000|2022-04-06 11:16:00|4488.15|4487.55|4487.78|4487.18|4488.15|4487.55|4487.78|4487.18|63
1649243770000|2022-04-06 11:16:10|||||||||28
1649243780000|2022-04-06 11:16:20|4487.53|4486.93|4487.03|4486.43|4487.53|4486.93|4486.53|4485.93|436
1649243790000|2022-04-06 11:16:30|4487.28|4486.68|4487.78|4487.18|4487.78|4487.18|4487.28|4486.68|49
1649243800000|2022-04-06 11:16:40|4488.03|4487.43|4488.03|4487.43|4488.28|4487.68|4488.03|4487.43|89
1649243810000|2022-04-06 11:16:50|4488.28|4487.68|4488.78|4488.18|4489.03|4488.43|4488.03|4487.43|163
1649243820000|2022-04-06 11:17:00|4489.03|4488.43|4490.03|4489.43|4490.03|4489.43|4489.03|4488.43|123
1649243830000|2022-04-06 11:17:10|4489.78|4489.18|4489.53|4488.93|4490.03|4489.43|4489.53|4488.93|78
1649243840000|2022-04-06 11:17:20|4489.78|4489.18|4489.15|4488.55|4489.78|4489.18|4489.03|4488.43|172
1649243850000|2022-04-06 11:17:30|4489.03|4488.43|4489.53|4488.93|4489.53|4488.93|4489.03|4488.43|74
1649243860000|2022-04-06 11:17:40|4489.28|4488.68|4489.03|4488.43|4489.28|4488.68|4489.03|4488.43|55
1649243870000|2022-04-06 11:17:50|4488.78|4488.18|4488.53|4487.93|4489.03|4488.43|4488.53|4487.93|66
1649243880000|2022-04-06 11:18:00|4488.78|4488.18|4488.53|4487.93|4488.78|4488.18|4488.53|4487.93|37
1649243890000|2022-04-06 11:18:10|4488.65|4488.05|4488.28|4487.68|4489.03|4488.43|4488.15|4487.55|148
1649243900000|2022-04-06 11:18:20|4488.53|4487.93|4488.78|4488.18|4488.78|4488.18|4488.53|4487.93|22
1649243910000|2022-04-06 11:18:30|4489.03|4488.43|4488.78|4488.18|4489.03|4488.43|4488.78|4488.18|18
1649243920000|2022-04-06 11:18:40|4488.9|4488.3|4489.53|4488.93|4489.53|4488.93|4488.65|4488.05|63
1649243930000|2022-04-06 11:18:50|4489.4|4488.8|4489.78|4489.18|4489.78|4489.18|4489.28|4488.68|99
1649243940000|2022-04-06 11:19:00|4489.53|4488.93|4489.53|4488.93|4489.78|4489.18|4489.4|4488.8|67
1649243950000|2022-04-06 11:19:10|4489.78|4489.18|4489.9|4489.3|4490.15|4489.55|4489.78|4489.18|76
1649243960000|2022-04-06 11:19:20|4490.03|4489.43|4490.03|4489.43|4490.03|4489.43|4489.78|4489.18|14
1649243970000|2022-04-06 11:19:30|4489.78|4489.18|4490.03|4489.43|4490.28|4489.68|4489.78|4489.18|79
1649243980000|2022-04-06 11:19:40|4490.15|4489.55|4490.03|4489.43|4490.53|4489.93|4490.03|4489.43|131
1649243990000|2022-04-06 11:19:50|4489.78|4489.18|4489.78|4489.18|4489.78|4489.18|4489.78|4489.18|60
1649244000000|2022-04-06 11:20:00|4489.53|4488.93|4489.53|4488.93|4489.65|4489.05|4489.53|4488.93|83
1649244010000|2022-04-06 11:20:10|4489.78|4489.18|4489.78|4489.18|4490.03|4489.43|4489.78|4489.18|66
1649244020000|2022-04-06 11:20:20|4490.03|4489.43|4490.03|4489.43|4490.03|4489.43|4490.03|4489.43|14
1649244030000|2022-04-06 11:20:30|4489.78|4489.18|4489.78|4489.18|4489.78|4489.18|4489.78|4489.18|12
1649244040000|2022-04-06 11:20:40|4489.65|4489.05|4489.53|4488.93|4489.78|4489.18|4489.53|4488.93|55
1649244050000|2022-04-06 11:20:50|4489.28|4488.68|4488.53|4487.93|4490.03|4489.43|4488.28|4487.68|671
1649244060000|2022-04-06 11:21:00|4488.4|4487.8|4488.78|4488.18|4488.78|4488.18|4488.4|4487.8|87
1649244070000|2022-04-06 11:21:10|4489.03|4488.43|4490.03|4489.43|4490.03|4489.43|4488.78|4488.18|176
1649244080000|2022-04-06 11:21:20|4489.9|4489.3|4489.53|4488.93|4489.9|4489.3|4489.53|4488.93|34
1649244090000|2022-04-06 11:21:30|4489.28|4488.68|4489.53|4488.93|4489.78|4489.18|4489.28|4488.68|30
1649244100000|2022-04-06 11:21:40|4489.28|4488.68|4489.28|4488.68|4489.28|4488.68|4489.28|4488.68|51
1649244110000|2022-04-06 11:21:50|4489.03|4488.43|4489.03|4488.43|4489.03|4488.43|4489.03|4488.43|11
1649244120000|2022-04-06 11:22:00|4488.53|4487.93|4488.28|4487.68|4488.53|4487.93|4488.28|4487.68|106
1649244130000|2022-04-06 11:22:10|4488.03|4487.43|4487.78|4487.18|4488.03|4487.43|4487.53|4486.93|172
1649244140000|2022-04-06 11:22:20|4487.53|4486.93|4488.53|4487.93|4488.53|4487.93|4487.53|4486.93|69
1649244150000|2022-04-06 11:22:30|4488.65|4488.05|4489.03|4488.43|4489.03|4488.43|4488.65|4488.05|57
1649244160000|2022-04-06 11:22:40|4488.78|4488.18|4489.03|4488.43|4489.03|4488.43|4488.78|4488.18|36
1649244170000|2022-04-06 11:22:50|4488.9|4488.3|4489.03|4488.43|4489.28|4488.68|4488.78|4488.18|61
1649244180000|2022-04-06 11:23:00|4489.15|4488.55|4489.28|4488.68|4489.53|4488.93|4489.03|4488.43|78
1649244190000|2022-04-06 11:23:10|4489.53|4488.93|4489.28|4488.68|4489.53|4488.93|4489.28|4488.68|46
1649244200000|2022-04-06 11:23:20|4489.4|4488.8|4489.03|4488.43|4489.4|4488.8|4489.03|4488.43|59
1649244210000|2022-04-06 11:23:30|4488.78|4488.18|4488.53|4487.93|4488.78|4488.18|4488.53|4487.93|14
1649244220000|2022-04-06 11:23:40|4488.28|4487.68|4487.03|4486.43|4488.28|4487.68|4487.03|4486.43|258
1649244230000|2022-04-06 11:23:50|4486.78|4486.18|4486.53|4485.93|4486.78|4486.18|4486.53|4485.93|41
1649244240000|2022-04-06 11:24:00|4486.78|4486.18|4487.03|4486.43|4487.03|4486.43|4486.65|4486.05|111
1649244250000|2022-04-06 11:24:10|4487.28|4486.68|4487.53|4486.93|4487.53|4486.93|4487.15|4486.55|86
1649244260000|2022-04-06 11:24:20|4487.28|4486.68|4487.53|4486.93|4487.53|4486.93|4487.28|4486.68|75
1649244270000|2022-04-06 11:24:30|4487.4|4486.8|4487.53|4486.93|4487.53|4486.93|4487.28|4486.68|26
1649244280000|2022-04-06 11:24:40|4487.28|4486.68|4486.65|4486.05|4487.28|4486.68|4486.53|4485.93|133
1649244290000|2022-04-06 11:24:50|4486.53|4485.93|4486.53|4485.93|4486.53|4485.93|4486.53|4485.93|57
1649244300000|2022-04-06 11:25:00|4486.28|4485.68|4486.53|4485.93|4486.53|4485.93|4486.28|4485.68|73
1649244310000|2022-04-06 11:25:10|4486.03|4485.43|4486.78|4486.18|4486.78|4486.18|4486.03|4485.43|175
1649244320000|2022-04-06 11:25:20|4487.03|4486.43|4486.78|4486.18|4487.28|4486.68|4486.78|4486.18|41
1649244330000|2022-04-06 11:25:30|4486.53|4485.93|4486.03|4485.43|4486.53|4485.93|4486.03|4485.43|216
1649244340000|2022-04-06 11:25:40|4486.53|4485.93|4486.78|4486.18|4486.78|4486.18|4486.53|4485.93|96
1649244350000|2022-04-06 11:25:50|4486.9|4486.3|4486.78|4486.18|4486.9|4486.3|4486.78|4486.18|37
1649244360000|2022-04-06 11:26:00|4486.65|4486.05|4486.53|4485.93|4486.78|4486.18|4486.53|4485.93|36
1649244370000|2022-04-06 11:26:10|4486.65|4486.05|4486.78|4486.18|4486.78|4486.18|4486.53|4485.93|32
1649244380000|2022-04-06 11:26:20|4487.03|4486.43|4487.03|4486.43|4487.03|4486.43|4486.78|4486.18|40
1649244390000|2022-04-06 11:26:30|4487.28|4486.68|4487.28|4486.68|4487.28|4486.68|4487.28|4486.68|27
1649244400000|2022-04-06 11:26:40|4487.15|4486.55|4486.53|4485.93|4487.28|4486.68|4486.53|4485.93|55
1649244410000|2022-04-06 11:26:50|4486.28|4485.68|4486.28|4485.68|4486.53|4485.93|4486.03|4485.43|141
1649244420000|2022-04-06 11:27:00|4486.03|4485.43|4486.28|4485.68|4486.65|4486.05|4486.03|4485.43|57
1649244430000|2022-04-06 11:27:10|4486.4|4485.8|4486.78|4486.18|4487.03|4486.43|4486.4|4485.8|57
1649244440000|2022-04-06 11:27:20|4486.9|4486.3|4486.9|4486.3|4486.9|4486.3|4486.9|4486.3|75
1649244450000|2022-04-06 11:27:30|4487.03|4486.43|4487.03|4486.43|4487.15|4486.55|4487.03|4486.43|20
1649244460000|2022-04-06 11:27:40|4486.78|4486.18|4487.28|4486.68|4487.28|4486.68|4486.78|4486.18|120
1649244470000|2022-04-06 11:27:50|4487.03|4486.43|4486.53|4485.93|4487.15|4486.55|4486.53|4485.93|56
1649244480000|2022-04-06 11:28:00|4486.78|4486.18|4486.78|4486.18|4487.03|4486.43|4486.53|4485.93|49
1649244490000|2022-04-06 11:28:10|4486.9|4486.3|4487.03|4486.43|4487.03|4486.43|4486.9|4486.3|11
1649244500000|2022-04-06 11:28:20|4486.78|4486.18|4486.78|4486.18|4487.03|4486.43|4486.78|4486.18|30
1649244510000|2022-04-06 11:28:30|4486.65|4486.05|4486.53|4485.93|4486.78|4486.18|4486.53|4485.93|37
1649244520000|2022-04-06 11:28:40|||||||||45
1649244530000|2022-04-06 11:28:50|4486.78|4486.18|4486.78|4486.18|4486.78|4486.18|4486.53|4485.93|41
1649244540000|2022-04-06 11:29:00|4486.65|4486.05|4486.78|4486.18|4486.78|4486.18|4486.28|4485.68|62
1649244550000|2022-04-06 11:29:10|4486.53|4485.93|4486.53|4485.93|4486.53|4485.93|4486.28|4485.68|37
1649244560000|2022-04-06 11:29:20|4486.28|4485.68|4486.53|4485.93|4486.53|4485.93|4486.28|4485.68|25
1649244570000|2022-04-06 11:29:30|4486.65|4486.05|4486.53|4485.93|4486.65|4486.05|4486.53|4485.93|13
1649244580000|2022-04-06 11:29:40|4486.4|4485.8|4486.53|4485.93|4486.53|4485.93|4486.4|4485.8|12
1649244590000|2022-04-06 11:29:50|4486.65|4486.05|4486.53|4485.93|4486.78|4486.18|4486.53|4485.93|30
1649244600000|2022-04-06 11:30:00|4486.4|4485.8|4486.53|4485.93|4486.53|4485.93|4486.4|4485.8|10
1649244610000|2022-04-06 11:30:10|4486.4|4485.8|4484.78|4484.18|4486.53|4485.93|4484.65|4484.05|463
1649244620000|2022-04-06 11:30:20|4484.53|4483.93|4484.53|4483.93|4484.53|4483.93|4484.53|4483.93|143
1649244630000|2022-04-06 11:30:30|4484.28|4483.68|4484.28|4483.68|4484.53|4483.93|4484.28|4483.68|77
1649244640000|2022-04-06 11:30:40|4484.53|4483.93|4484.28|4483.68|4484.53|4483.93|4484.28|4483.68|327
1649244650000|2022-04-06 11:30:50|4484.4|4483.8|4484.78|4484.18|4484.78|4484.18|4484.4|4483.8|109
1649244660000|2022-04-06 11:31:00|||||||||67
1649244670000|2022-04-06 11:31:10|4485.03|4484.43|4484.53|4483.93|4485.03|4484.43|4484.53|4483.93|88
1649244680000|2022-04-06 11:31:20|4484.28|4483.68|4484.53|4483.93|4484.53|4483.93|4484.28|4483.68|25
1649244690000|2022-04-06 11:31:30|4484.78|4484.18|4484.65|4484.05|4484.78|4484.18|4484.65|4484.05|77
1649244700000|2022-04-06 11:31:40|4484.78|4484.18|4484.53|4483.93|4484.78|4484.18|4484.53|4483.93|42
1649244710000|2022-04-06 11:31:50|4484.78|4484.18|4484.78|4484.18|4484.78|4484.18|4484.53|4483.93|75
1649244720000|2022-04-06 11:32:00|4485.03|4484.43|4484.78|4484.18|4485.03|4484.43|4484.78|4484.18|194
1649244730000|2022-04-06 11:32:10|4484.53|4483.93|4484.53|4483.93|4484.53|4483.93|4484.53|4483.93|79
1649244740000|2022-04-06 11:32:20|4484.78|4484.18|4484.53|4483.93|4484.78|4484.18|4484.4|4483.8|93
1649244750000|2022-04-06 11:32:30|4484.78|4484.18|4484.78|4484.18|4484.78|4484.18|4484.78|4484.18|23
1649244760000|2022-04-06 11:32:40|4485.03|4484.43|4485.28|4484.68|4485.28|4484.68|4485.03|4484.43|144
1649244770000|2022-04-06 11:32:50|4485.4|4484.8|4485.28|4484.68|4485.4|4484.8|4485.28|4484.68|35
1649244780000|2022-04-06 11:33:00|4485.03|4484.43|4485.03|4484.43|4485.03|4484.43|4484.78|4484.18|77
1649244790000|2022-04-06 11:33:10|4485.28|4484.68|4485.53|4484.93|4485.53|4484.93|4485.28|4484.68|58
1649244800000|2022-04-06 11:33:20|4485.4|4484.8|4485.53|4484.93|4485.53|4484.93|4485.4|4484.8|48
1649244810000|2022-04-06 11:33:30|4485.78|4485.18|4485.53|4484.93|4485.78|4485.18|4485.53|4484.93|32
1649244820000|2022-04-06 11:33:40|4485.78|4485.18|4486.28|4485.68|4486.28|4485.68|4485.4|4484.8|186
1649244830000|2022-04-06 11:33:50|4486.15|4485.55|4486.28|4485.68|4486.28|4485.68|4486.03|4485.43|22
1649244840000|2022-04-06 11:34:00|4486.78|4486.18|4487.28|4486.68|4487.28|4486.68|4486.78|4486.18|177
1649244850000|2022-04-06 11:34:10|4487.53|4486.93|4487.28|4486.68|4487.53|4486.93|4487.03|4486.43|178
1649244860000|2022-04-06 11:34:20|4487.03|4486.43|4487.28|4486.68|4487.28|4486.68|4487.03|4486.43|60
1649244870000|2022-04-06 11:34:30|4487.4|4486.8|4487.53|4486.93|4487.53|4486.93|4487.28|4486.68|82
1649244880000|2022-04-06 11:34:40|4487.28|4486.68|4487.53|4486.93|4487.53|4486.93|4487.28|4486.68|121
1649244890000|2022-04-06 11:34:50|4487.4|4486.8|4487.28|4486.68|4487.53|4486.93|4487.28|4486.68|43
1649244900000|2022-04-06 11:35:00|4487.4|4486.8|4487.78|4487.18|4487.9|4487.3|4487.4|4486.8|104
1649244910000|2022-04-06 11:35:10|4487.9|4487.3|4488.03|4487.43|4488.53|4487.93|4487.9|4487.3|137
1649244920000|2022-04-06 11:35:20|4488.28|4487.68|4488.28|4487.68|4488.53|4487.93|4488.03|4487.43|142
1649244930000|2022-04-06 11:35:30|4488.15|4487.55|4488.53|4487.93|4488.53|4487.93|4488.03|4487.43|178
1649244940000|2022-04-06 11:35:40|4488.28|4487.68|4487.78|4487.18|4488.28|4487.68|4487.53|4486.93|107
1649244950000|2022-04-06 11:35:50|4488.03|4487.43|4488.03|4487.43|4488.03|4487.43|4488.03|4487.43|40
1649244960000|2022-04-06 11:36:00|4487.78|4487.18|4487.78|4487.18|4487.78|4487.18|4487.78|4487.18|81
1649244970000|2022-04-06 11:36:10|4488.28|4487.68|4488.28|4487.68|4488.28|4487.68|4488.03|4487.43|137
1649244980000|2022-04-06 11:36:20|4488.15|4487.55|4488.03|4487.43|4488.15|4487.55|4488.03|4487.43|28
1649244990000|2022-04-06 11:36:30|4487.9|4487.3|4488.03|4487.43|4488.03|4487.43|4487.9|4487.3|10
1649245000000|2022-04-06 11:36:40|4487.78|4487.18|4487.53|4486.93|4487.78|4487.18|4487.53|4486.93|56
1649245010000|2022-04-06 11:36:50|4487.4|4486.8|4487.03|4486.43|4487.53|4486.93|4487.03|4486.43|155
1649245020000|2022-04-06 11:37:00|4487.28|4486.68|4487.28|4486.68|4487.28|4486.68|4487.28|4486.68|39
1649245030000|2022-04-06 11:37:10|4487.53|4486.93|4487.53|4486.93|4487.53|4486.93|4487.28|4486.68|11
1649245040000|2022-04-06 11:37:20|4487.4|4486.8|4487.53|4486.93|4487.53|4486.93|4487.28|4486.68|12
1649245050000|2022-04-06 11:37:30|||||||||5
1649245060000|2022-04-06 11:37:40|4487.28|4486.68|4487.03|4486.43|4487.28|4486.68|4487.03|4486.43|35
1649245070000|2022-04-06 11:37:50|4487.15|4486.55|4486.78|4486.18|4487.28|4486.68|4486.78|4486.18|31
1649245080000|2022-04-06 11:38:00|4487.03|4486.43|4486.53|4485.93|4487.03|4486.43|4486.53|4485.93|22
1649245090000|2022-04-06 11:38:10|4486.78|4486.18|4487.03|4486.43|4487.03|4486.43|4486.78|4486.18|108
1649245100000|2022-04-06 11:38:20|4487.28|4486.68|4487.4|4486.8|4487.53|4486.93|4487.15|4486.55|103
1649245110000|2022-04-06 11:38:30|4487.53|4486.93|4487.53|4486.93|4487.53|4486.93|4487.53|4486.93|22
1649245120000|2022-04-06 11:38:40|4487.4|4486.8|4487.53|4486.93|4487.53|4486.93|4487.28|4486.68|23
1649245130000|2022-04-06 11:38:50|4487.28|4486.68|4487.03|4486.43|4487.28|4486.68|4486.9|4486.3|22
1649245140000|2022-04-06 11:39:00|4486.65|4486.05|4486.65|4486.05|4486.65|4486.05|4486.53|4485.93|46
1649245150000|2022-04-06 11:39:10|4486.53|4485.93|4486.28|4485.68|4486.78|4486.18|4486.28|4485.68|29
1649245160000|2022-04-06 11:39:20|4486.4|4485.8|4487.03|4486.43|4487.03|4486.43|4486.4|4485.8|131
1649245170000|2022-04-06 11:39:30|4487.28|4486.68|4487.03|4486.43|4487.28|4486.68|4487.03|4486.43|20
1649245180000|2022-04-06 11:39:40|4487.28|4486.68|4487.03|4486.43|4487.28|4486.68|4487.03|4486.43|37
1649245190000|2022-04-06 11:39:50|4487.28|4486.68|4487.28|4486.68|4487.28|4486.68|4487.03|4486.43|50
1649245200000|2022-04-06 11:40:00|4487.15|4486.55|4487.15|4486.55|4487.28|4486.68|4487.03|4486.43|56
1649245210000|2022-04-06 11:40:10|4487.03|4486.43|4486.78|4486.18|4487.03|4486.43|4486.78|4486.18|19
1649245220000|2022-04-06 11:40:20|4487.03|4486.43|4486.53|4485.93|4487.03|4486.43|4486.53|4485.93|24
1649245230000|2022-04-06 11:40:30|4486.78|4486.18|4486.53|4485.93|4486.78|4486.18|4486.53|4485.93|51
1649245240000|2022-04-06 11:40:40|4486.28|4485.68|4485.78|4485.18|4486.28|4485.68|4485.78|4485.18|99
1649245250000|2022-04-06 11:40:50|4485.65|4485.05|4485.28|4484.68|4485.78|4485.18|4485.03|4484.43|126
1649245260000|2022-04-06 11:41:00|4485.4|4484.8|4484.78|4484.18|4485.53|4484.93|4484.78|4484.18|180
1649245270000|2022-04-06 11:41:10|4484.9|4484.3|4485.03|4484.43|4485.03|4484.43|4484.9|4484.3|122
1649245280000|2022-04-06 11:41:20|4484.78|4484.18|4484.78|4484.18|4485.03|4484.43|4484.78|4484.18|58
1649245290000|2022-04-06 11:41:30|||||||||45
1649245300000|2022-04-06 11:41:40|4484.53|4483.93|4484.53|4483.93|4484.65|4484.05|4484.53|4483.93|34
1649245310000|2022-04-06 11:41:50|4484.78|4484.18|4484.78|4484.18|4484.78|4484.18|4484.53|4483.93|48
1649245320000|2022-04-06 11:42:00|4485.03|4484.43|4484.78|4484.18|4485.03|4484.43|4484.78|4484.18|47
1649245330000|2022-04-06 11:42:10|4484.53|4483.93|4485.03|4484.43|4485.03|4484.43|4484.53|4483.93|45
1649245340000|2022-04-06 11:42:20|4484.78|4484.18|4484.78|4484.18|4484.78|4484.18|4484.78|4484.18|55
1649245350000|2022-04-06 11:42:30|||||||||21
1649245360000|2022-04-06 11:42:40|4485.03|4484.43|4484.53|4483.93|4485.03|4484.43|4484.53|4483.93|159
1649245370000|2022-04-06 11:42:50|4484.65|4484.05|4484.53|4483.93|4484.78|4484.18|4484.53|4483.93|29
1649245380000|2022-04-06 11:43:00|4484.78|4484.18|4484.78|4484.18|4485.03|4484.43|4484.53|4483.93|111
1649245390000|2022-04-06 11:43:10|4484.53|4483.93|4484.53|4483.93|4484.53|4483.93|4484.53|4483.93|12
1649245400000|2022-04-06 11:43:20|4484.28|4483.68|4484.28|4483.68|4484.28|4483.68|4484.28|4483.68|72
1649245410000|2022-04-06 11:43:30|||||||||29
1649245420000|2022-04-06 11:43:40|4484.53|4483.93|4484.53|4483.93|4484.53|4483.93|4484.53|4483.93|369
1649245430000|2022-04-06 11:43:50|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|4484.4|4483.8|22
1649245440000|2022-04-06 11:44:00|4484.53|4483.93|4484.53|4483.93|4484.53|4483.93|4484.28|4483.68|55
1649245450000|2022-04-06 11:44:10|4484.65|4484.05|4484.78|4484.18|4484.78|4484.18|4484.65|4484.05|178
1649245460000|2022-04-06 11:44:20|4484.65|4484.05|4484.4|4483.8|4484.78|4484.18|4484.4|4483.8|54
1649245470000|2022-04-06 11:44:30|4484.28|4483.68|4484.53|4483.93|4484.53|4483.93|4484.28|4483.68|53
1649245480000|2022-04-06 11:44:40|4484.28|4483.68|4485.03|4484.43|4485.03|4484.43|4484.28|4483.68|44
1649245490000|2022-04-06 11:44:50|4484.9|4484.3|4484.78|4484.18|4484.9|4484.3|4484.78|4484.18|18
1649245500000|2022-04-06 11:45:00|4484.65|4484.05|4484.78|4484.18|4484.78|4484.18|4484.53|4483.93|52
1649245510000|2022-04-06 11:45:10|4484.65|4484.05|4485.53|4484.93|4485.53|4484.93|4484.65|4484.05|149
1649245520000|2022-04-06 11:45:20|4485.65|4485.05|4486.03|4485.43|4486.03|4485.43|4485.53|4484.93|168
1649245530000|2022-04-06 11:45:30|4485.78|4485.18|4485.78|4485.18|4485.78|4485.18|4485.53|4484.93|58
1649245540000|2022-04-06 11:45:40|4485.53|4484.93|4485.53|4484.93|4485.53|4484.93|4485.53|4484.93|49
1649245550000|2022-04-06 11:45:50|4485.65|4485.05|4485.78|4485.18|4485.78|4485.18|4485.53|4484.93|40
1649245560000|2022-04-06 11:46:00|||||||||25
1649245570000|2022-04-06 11:46:10|4486.03|4485.43|4486.15|4485.55|4486.28|4485.68|4485.78|4485.18|54
1649245580000|2022-04-06 11:46:20|4486.28|4485.68|4486.53|4485.93|4486.53|4485.93|4485.9|4485.3|134
1649245590000|2022-04-06 11:46:30|4486.28|4485.68|4486.53|4485.93|4486.53|4485.93|4486.28|4485.68|72
1649245600000|2022-04-06 11:46:40|4486.28|4485.68|4487.03|4486.43|4487.03|4486.43|4486.28|4485.68|89
1649245610000|2022-04-06 11:46:50|4487.28|4486.68|4487.03|4486.43|4487.28|4486.68|4486.9|4486.3|110
1649245620000|2022-04-06 11:47:00|4487.15|4486.55|4487.03|4486.43|4487.15|4486.55|4486.53|4485.93|115
1649245630000|2022-04-06 11:47:10|4486.78|4486.18|4486.78|4486.18|4487.03|4486.43|4486.78|4486.18|50
1649245640000|2022-04-06 11:47:20|4487.03|4486.43|4486.78|4486.18|4487.03|4486.43|4486.78|4486.18|40
1649245650000|2022-04-06 11:47:30|4486.53|4485.93|4486.53|4485.93|4486.53|4485.93|4486.28|4485.68|221
1649245660000|2022-04-06 11:47:40|4486.65|4486.05|4486.53|4485.93|4486.78|4486.18|4486.28|4485.68|70
1649245670000|2022-04-06 11:47:50|4486.65|4486.05|4486.53|4485.93|4486.78|4486.18|4486.53|4485.93|149
1649245680000|2022-04-06 11:48:00|4486.65|4486.05|4486.03|4485.43|4486.78|4486.18|4486.03|4485.43|40
1649245690000|2022-04-06 11:48:10|4485.78|4485.18|4485.03|4484.43|4485.78|4485.18|4484.9|4484.3|144
1649245700000|2022-04-06 11:48:20|4484.78|4484.18|4484.78|4484.18|4485.28|4484.68|4484.78|4484.18|246
1649245710000|2022-04-06 11:48:30|4484.65|4484.05|4484.53|4483.93|4484.65|4484.05|4484.4|4483.8|288
1649245720000|2022-04-06 11:48:40|4484.65|4484.05|4484.53|4483.93|4484.65|4484.05|4484.28|4483.68|186
1649245730000|2022-04-06 11:48:50|4484.4|4483.8|4484.53|4483.93|4484.53|4483.93|4484.4|4483.8|107
1649245740000|2022-04-06 11:49:00|4484.4|4483.8|4484.53|4483.93|4484.53|4483.93|4484.28|4483.68|49
1649245750000|2022-04-06 11:49:10|4484.78|4484.18|4484.78|4484.18|4484.78|4484.18|4484.53|4483.93|55
1649245760000|2022-04-06 11:49:20|4485.03|4484.43|4485.28|4484.68|4485.28|4484.68|4485.03|4484.43|132
1649245770000|2022-04-06 11:49:30|4485.03|4484.43|4485.28|4484.68|4485.28|4484.68|4485.03|4484.43|28
1649245780000|2022-04-06 11:49:40|4485.53|4484.93|4485.53|4484.93|4485.78|4485.18|4485.53|4484.93|47
1649245790000|2022-04-06 11:49:50|4485.78|4485.18|4485.53|4484.93|4485.78|4485.18|4485.53|4484.93|101
1649245800000|2022-04-06 11:50:00|4485.65|4485.05|4484.4|4483.8|4485.78|4485.18|4483.78|4483.18|447
1649245810000|2022-04-06 11:50:10|4484.53|4483.93|4484.03|4483.43|4484.53|4483.93|4483.9|4483.3|62
1649245820000|2022-04-06 11:50:20|4483.9|4483.3|4483.78|4483.18|4484.28|4483.68|4483.78|4483.18|26
1649245830000|2022-04-06 11:50:30|4483.9|4483.3|4484.03|4483.43|4484.15|4483.55|4483.9|4483.3|69
1649245840000|2022-04-06 11:50:40|||||||||27
1649245850000|2022-04-06 11:50:50|4483.78|4483.18|4484.03|4483.43|4484.15|4483.55|4483.78|4483.18|53
1649245860000|2022-04-06 11:51:00|4484.28|4483.68|4484.03|4483.43|4484.53|4483.93|4484.03|4483.43|74
1649245870000|2022-04-06 11:51:10|4483.78|4483.18|4484.03|4483.43|4484.03|4483.43|4483.78|4483.18|165
1649245880000|2022-04-06 11:51:20|4483.9|4483.3|4482.78|4482.18|4484.03|4483.43|4482.53|4481.93|607
1649245890000|2022-04-06 11:51:30|4483.03|4482.43|4483.03|4482.43|4483.03|4482.43|4482.65|4482.05|148
1649245900000|2022-04-06 11:51:40|4482.78|4482.18|4483.03|4482.43|4483.28|4482.68|4482.78|4482.18|100
1649245910000|2022-04-06 11:51:50|4483.15|4482.55|4483.53|4482.93|4483.65|4483.05|4483.15|4482.55|58
1649245920000|2022-04-06 11:52:00|4483.4|4482.8|4483.9|4483.3|4484.03|4483.43|4483.28|4482.68|62
1649245930000|2022-04-06 11:52:10|4483.78|4483.18|4483.03|4482.43|4484.03|4483.43|4483.03|4482.43|82
1649245940000|2022-04-06 11:52:20|4483.4|4482.8|4483.78|4483.18|4483.9|4483.3|4483.4|4482.8|96
1649245950000|2022-04-06 11:52:30|4483.9|4483.3|4483.65|4483.05|4484.03|4483.43|4483.65|4483.05|55
1649245960000|2022-04-06 11:52:40|4483.78|4483.18|4483.53|4482.93|4483.78|4483.18|4483.53|4482.93|23
1649245970000|2022-04-06 11:52:50|4483.65|4483.05|4483.03|4482.43|4483.65|4483.05|4483.03|4482.43|63
1649245980000|2022-04-06 11:53:00|4483.28|4482.68|4483.53|4482.93|4483.53|4482.93|4483.28|4482.68|98
1649245990000|2022-04-06 11:53:10|4483.28|4482.68|4483.03|4482.43|4483.28|4482.68|4483.03|4482.43|55
1649246000000|2022-04-06 11:53:20|4483.28|4482.68|4483.53|4482.93|4483.53|4482.93|4483.28|4482.68|40
1649246010000|2022-04-06 11:53:30|4483.65|4483.05|4483.65|4483.05|4483.78|4483.18|4483.53|4482.93|65
1649246020000|2022-04-06 11:53:40|4483.78|4483.18|4483.65|4483.05|4483.78|4483.18|4483.53|4482.93|15
1649246030000|2022-04-06 11:53:50|4483.78|4483.18|4483.28|4482.68|4483.78|4483.18|4483.28|4482.68|37
1649246040000|2022-04-06 11:54:00|4483.4|4482.8|4483.28|4482.68|4483.53|4482.93|4483.28|4482.68|31
1649246050000|2022-04-06 11:54:10|||||||||29
1649246060000|2022-04-06 11:54:20|4483.4|4482.8|4483.53|4482.93|4483.53|4482.93|4483.4|4482.8|17
1649246070000|2022-04-06 11:54:30|4483.78|4483.18|4483.78|4483.18|4483.78|4483.18|4483.78|4483.18|43
1649246080000|2022-04-06 11:54:40|4483.53|4482.93|4483.65|4483.05|4483.78|4483.18|4483.53|4482.93|48
1649246090000|2022-04-06 11:54:50|4483.53|4482.93|4483.53|4482.93|4483.78|4483.18|4483.53|4482.93|29
1649246100000|2022-04-06 11:55:00|||||||||67
1649246110000|2022-04-06 11:55:10|4483.65|4483.05|4483.53|4482.93|4483.78|4483.18|4483.53|4482.93|56
1649246120000|2022-04-06 11:55:20|4483.78|4483.18|4483.28|4482.68|4483.78|4483.18|4483.28|4482.68|55
1649246130000|2022-04-06 11:55:30|4483.03|4482.43|4483.28|4482.68|4483.28|4482.68|4483.03|4482.43|105
1649246140000|2022-04-06 11:55:40|4483.4|4482.8|4483.53|4482.93|4483.78|4483.18|4483.15|4482.55|182
1649246150000|2022-04-06 11:55:50|4483.78|4483.18|4483.53|4482.93|4483.78|4483.18|4483.53|4482.93|55
1649246160000|2022-04-06 11:56:00|4483.78|4483.18|4483.53|4482.93|4483.78|4483.18|4483.53|4482.93|66
1649246170000|2022-04-06 11:56:10|4483.78|4483.18|4483.28|4482.68|4483.78|4483.18|4483.15|4482.55|119
1649246180000|2022-04-06 11:56:20|4483.15|4482.55|4482.78|4482.18|4483.28|4482.68|4482.78|4482.18|87
1649246190000|2022-04-06 11:56:30|||||||||63
1649246200000|2022-04-06 11:56:40|4483.03|4482.43|4483.28|4482.68|4483.28|4482.68|4483.03|4482.43|45
1649246210000|2022-04-06 11:56:50|4483.15|4482.55|4482.78|4482.18|4483.28|4482.68|4482.78|4482.18|64
1649246220000|2022-04-06 11:57:00|4482.65|4482.05|4482.78|4482.18|4482.78|4482.18|4482.53|4481.93|30
1649246230000|2022-04-06 11:57:10|4483.03|4482.43|4482.78|4482.18|4483.03|4482.43|4482.78|4482.18|35
1649246240000|2022-04-06 11:57:20|4483.03|4482.43|4482.78|4482.18|4483.03|4482.43|4482.78|4482.18|79
1649246250000|2022-04-06 11:57:30|4483.03|4482.43|4482.03|4481.43|4483.03|4482.43|4481.78|4481.18|336
1649246260000|2022-04-06 11:57:40|4481.78|4481.18|4481.78|4481.18|4481.78|4481.18|4481.78|4481.18|36
1649246270000|2022-04-06 11:57:50|4481.53|4480.93|4481.53|4480.93|4481.78|4481.18|4481.28|4480.68|219
1649246280000|2022-04-06 11:58:00|4481.65|4481.05|4480.53|4479.93|4481.65|4481.05|4480.53|4479.93|421
1649246290000|2022-04-06 11:58:10|4480.78|4480.18|4481.28|4480.68|4481.28|4480.68|4480.65|4480.05|132
1649246300000|2022-04-06 11:58:20|4481.65|4481.05|4481.78|4481.18|4481.78|4481.18|4481.28|4480.68|123
1649246310000|2022-04-06 11:58:30|4482.03|4481.43|4481.53|4480.93|4482.03|4481.43|4481.53|4480.93|133
1649246320000|2022-04-06 11:58:40|4481.78|4481.18|4481.78|4481.18|4482.03|4481.43|4481.53|4480.93|149
1649246330000|2022-04-06 11:58:50|4482.03|4481.43|4482.28|4481.68|4482.28|4481.68|4481.78|4481.18|89
1649246340000|2022-04-06 11:59:00|4482.15|4481.55|4482.53|4481.93|4482.53|4481.93|4482.03|4481.43|64
1649246350000|2022-04-06 11:59:10|4482.28|4481.68|4482.03|4481.43|4482.28|4481.68|4482.03|4481.43|85
1649246360000|2022-04-06 11:59:20|4481.9|4481.3|4481.78|4481.18|4482.03|4481.43|4481.53|4480.93|72
1649246370000|2022-04-06 11:59:30|4481.53|4480.93|4481.53|4480.93|4481.78|4481.18|4481.53|4480.93|25
1649246380000|2022-04-06 11:59:40|4481.78|4481.18|4482.03|4481.43|4482.03|4481.43|4481.78|4481.18|14
1649246390000|2022-04-06 11:59:50|||||||||24
1649246400000|2022-04-06 12:00:00|4481.9|4481.3|4481.53|4480.93|4482.28|4481.68|4481.53|4480.93|149
1649246410000|2022-04-06 12:00:10|4481.78|4481.18|4482.28|4481.68|4482.28|4481.68|4481.78|4481.18|113
1649246420000|2022-04-06 12:00:20|4482.53|4481.93|4482.28|4481.68|4482.53|4481.93|4482.28|4481.68|82
1649246430000|2022-04-06 12:00:30|4482.03|4481.43|4481.78|4481.18|4482.53|4481.93|4481.78|4481.18|225
1649246440000|2022-04-06 12:00:40|4481.53|4480.93|4481.28|4480.68|4481.78|4481.18|4481.28|4480.68|62
1649246450000|2022-04-06 12:00:50|4481.53|4480.93|4481.53|4480.93|4481.53|4480.93|4481.28|4480.68|63
1649246460000|2022-04-06 12:01:00|4481.78|4481.18|4481.78|4481.18|4482.28|4481.68|4481.53|4480.93|111
1649246470000|2022-04-06 12:01:10|4482.28|4481.68|4481.78|4481.18|4482.28|4481.68|4481.78|4481.18|40
1649246480000|2022-04-06 12:01:20|4482.03|4481.43|4482.78|4482.18|4482.78|4482.18|4482.03|4481.43|120
1649246490000|2022-04-06 12:01:30|4483.03|4482.43|4483.15|4482.55|4483.28|4482.68|4482.78|4482.18|149
1649246500000|2022-04-06 12:01:40|4483.03|4482.43|4481.78|4481.18|4483.28|4482.68|4481.78|4481.18|224
1649246510000|2022-04-06 12:01:50|4482.03|4481.43|4481.78|4481.18|4482.03|4481.43|4481.78|4481.18|73
1649246520000|2022-04-06 12:02:00|4481.53|4480.93|4481.28|4480.68|4481.53|4480.93|4481.28|4480.68|113
1649246530000|2022-04-06 12:02:10|4481.03|4480.43|4481.28|4480.68|4481.28|4480.68|4480.78|4480.18|200
1649246540000|2022-04-06 12:02:20|4481.53|4480.93|4481.03|4480.43|4481.53|4480.93|4481.03|4480.43|104
1649246550000|2022-04-06 12:02:30|4481.28|4480.68|4481.03|4480.43|4481.28|4480.68|4481.03|4480.43|101
1649246560000|2022-04-06 12:02:40|4481.28|4480.68|4481.28|4480.68|4481.28|4480.68|4481.03|4480.43|104
1649246570000|2022-04-06 12:02:50|4481.15|4480.55|4481.03|4480.43|4481.53|4480.93|4481.03|4480.43|80
1649246580000|2022-04-06 12:03:00|4481.28|4480.68|4480.78|4480.18|4481.28|4480.68|4480.78|4480.18|64
1649246590000|2022-04-06 12:03:10|4481.03|4480.43|4481.53|4480.93|4481.53|4480.93|4481.03|4480.43|124
1649246600000|2022-04-06 12:03:20|||||||||20
1649246610000|2022-04-06 12:03:30|4481.28|4480.68|4481.28|4480.68|4481.53|4480.93|4481.28|4480.68|31
1649246620000|2022-04-06 12:03:40|4481.03|4480.43|4481.03|4480.43|4481.28|4480.68|4481.03|4480.43|37
1649246630000|2022-04-06 12:03:50|4480.78|4480.18|4481.53|4480.93|4481.53|4480.93|4480.78|4480.18|98
1649246640000|2022-04-06 12:04:00|4481.28|4480.68|4481.28|4480.68|4481.53|4480.93|4481.28|4480.68|55
1649246650000|2022-04-06 12:04:10|4481.03|4480.43|4480.28|4479.68|4481.03|4480.43|4480.28|4479.68|450
1649246660000|2022-04-06 12:04:20|4480.53|4479.93|4480.78|4480.18|4480.78|4480.18|4480.53|4479.93|132
1649246670000|2022-04-06 12:04:30|4480.53|4479.93|4480.78|4480.18|4480.78|4480.18|4480.53|4479.93|70
1649246680000|2022-04-06 12:04:40|4480.53|4479.93|4480.53|4479.93|4480.53|4479.93|4480.28|4479.68|109
1649246690000|2022-04-06 12:04:50|4480.28|4479.68|4480.53|4479.93|4480.53|4479.93|4480.28|4479.68|14
1649246700000|2022-04-06 12:05:00|4481.28|4480.68|4481.03|4480.43|4481.28|4480.68|4480.78|4480.18|234
1649246710000|2022-04-06 12:05:10|4480.78|4480.18|4480.78|4480.18|4480.78|4480.18|4480.78|4480.18|96
1649246720000|2022-04-06 12:05:20|4481.03|4480.43|4481.03|4480.43|4481.03|4480.43|4481.03|4480.43|37
1649246730000|2022-04-06 12:05:30|4480.9|4480.3|4481.03|4480.43|4481.03|4480.43|4480.78|4480.18|68
1649246740000|2022-04-06 12:05:40|4481.28|4480.68|4481.28|4480.68|4481.53|4480.93|4481.28|4480.68|59
1649246750000|2022-04-06 12:05:50|4481.15|4480.55|4481.03|4480.43|4481.15|4480.55|4480.78|4480.18|74
1649246760000|2022-04-06 12:06:00|4480.78|4480.18|4480.53|4479.93|4481.03|4480.43|4480.53|4479.93|180
1649246770000|2022-04-06 12:06:10|4480.28|4479.68|4480.28|4479.68|4480.53|4479.93|4480.28|4479.68|74
1649246780000|2022-04-06 12:06:20|4480.53|4479.93|4480.28|4479.68|4480.53|4479.93|4480.28|4479.68|69
1649246790000|2022-04-06 12:06:30|4480.53|4479.93|4480.28|4479.68|4480.53|4479.93|4480.28|4479.68|28
1649246800000|2022-04-06 12:06:40|4480.03|4479.43|4479.53|4478.93|4480.03|4479.43|4479.28|4478.68|237
1649246810000|2022-04-06 12:06:50|4479.28|4478.68|4479.9|4479.3|4480.03|4479.43|4479.28|4478.68|94
1649246820000|2022-04-06 12:07:00|4479.78|4479.18|4480.03|4479.43|4480.28|4479.68|4479.78|4479.18|105
1649246830000|2022-04-06 12:07:10|4479.78|4479.18|4479.78|4479.18|4479.78|4479.18|4479.65|4479.05|83
1649246840000|2022-04-06 12:07:20|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|4480.03|4479.43|53
1649246850000|2022-04-06 12:07:30|4479.78|4479.18|4479.78|4479.18|4480.03|4479.43|4479.65|4479.05|66
1649246860000|2022-04-06 12:07:40|4479.53|4478.93|4479.28|4478.68|4479.53|4478.93|4479.28|4478.68|159
1649246870000|2022-04-06 12:07:50|4479.53|4478.93|4479.53|4478.93|4479.53|4478.93|4479.28|4478.68|122
1649246880000|2022-04-06 12:08:00|4479.78|4479.18|4480.53|4479.93|4480.78|4480.18|4479.78|4479.18|198
1649246890000|2022-04-06 12:08:10|4480.65|4480.05|4480.53|4479.93|4480.78|4480.18|4480.53|4479.93|54
1649246900000|2022-04-06 12:08:20|4480.65|4480.05|4480.53|4479.93|4480.78|4480.18|4480.53|4479.93|31
1649246910000|2022-04-06 12:08:30|4480.78|4480.18|4481.28|4480.68|4481.28|4480.68|4480.65|4480.05|187
1649246920000|2022-04-06 12:08:40|4481.53|4480.93|4481.78|4481.18|4481.78|4481.18|4481.28|4480.68|219
1649246930000|2022-04-06 12:08:50|4482.03|4481.43|4482.53|4481.93|4482.53|4481.93|4482.03|4481.43|288
1649246940000|2022-04-06 12:09:00|4482.28|4481.68|4481.78|4481.18|4482.28|4481.68|4481.78|4481.18|242
1649246950000|2022-04-06 12:09:10|4481.53|4480.93|4482.03|4481.43|4482.28|4481.68|4481.53|4480.93|216
1649246960000|2022-04-06 12:09:20|4482.28|4481.68|4482.15|4481.55|4482.28|4481.68|4482.03|4481.43|49
1649246970000|2022-04-06 12:09:30|4482.03|4481.43|4482.28|4481.68|4482.28|4481.68|4482.03|4481.43|96
1649246980000|2022-04-06 12:09:40|4482.78|4482.18|4482.78|4482.18|4482.78|4482.18|4482.53|4481.93|202
1649246990000|2022-04-06 12:09:50|4482.53|4481.93|4482.53|4481.93|4482.78|4482.18|4482.53|4481.93|129
1649247000000|2022-04-06 12:10:00|4482.28|4481.68|4482.28|4481.68|4482.53|4481.93|4482.03|4481.43|106
1649247010000|2022-04-06 12:10:10|4482.15|4481.55|4482.03|4481.43|4482.28|4481.68|4482.03|4481.43|130
1649247020000|2022-04-06 12:10:20|4481.9|4481.3|4482.28|4481.68|4482.28|4481.68|4481.53|4480.93|163
1649247030000|2022-04-06 12:10:30|4482.03|4481.43|4481.28|4480.68|4482.03|4481.43|4480.9|4480.3|242
1649247040000|2022-04-06 12:10:40|4481.15|4480.55|4480.78|4480.18|4481.15|4480.55|4480.53|4479.93|224
1649247050000|2022-04-06 12:10:50|4481.03|4480.43|4480.78|4480.18|4481.03|4480.43|4480.53|4479.93|53
1649247060000|2022-04-06 12:11:00|4481.03|4480.43|4481.78|4481.18|4481.78|4481.18|4481.03|4480.43|83
1649247070000|2022-04-06 12:11:10|4481.53|4480.93|4481.53|4480.93|4481.78|4481.18|4481.28|4480.68|98
1649247080000|2022-04-06 12:11:20|4481.78|4481.18|4481.53|4480.93|4481.78|4481.18|4481.53|4480.93|143
1649247090000|2022-04-06 12:11:30|4481.65|4481.05|4482.15|4481.55|4482.28|4481.68|4481.65|4481.05|120
1649247100000|2022-04-06 12:11:40|4482.28|4481.68|4481.65|4481.05|4482.28|4481.68|4481.65|4481.05|71
1649247110000|2022-04-06 12:11:50|4481.53|4480.93|4481.78|4481.18|4481.78|4481.18|4481.53|4480.93|50
1649247120000|2022-04-06 12:12:00|4482.03|4481.43|4482.03|4481.43|4482.03|4481.43|4482.03|4481.43|48
1649247130000|2022-04-06 12:12:10|4481.78|4481.18|4481.78|4481.18|4482.03|4481.43|4481.53|4480.93|98
1649247140000|2022-04-06 12:12:20|4482.03|4481.43|4482.28|4481.68|4482.28|4481.68|4482.03|4481.43|52
1649247150000|2022-04-06 12:12:30|4482.03|4481.43|4482.53|4481.93|4482.53|4481.93|4482.03|4481.43|134
1649247160000|2022-04-06 12:12:40|4482.28|4481.68|4482.53|4481.93|4482.78|4482.18|4482.28|4481.68|185
1649247170000|2022-04-06 12:12:50|4482.65|4482.05|4482.78|4482.18|4483.03|4482.43|4482.65|4482.05|198
1649247180000|2022-04-06 12:13:00|4482.53|4481.93|4481.78|4481.18|4482.78|4482.18|4481.78|4481.18|101
1649247190000|2022-04-06 12:13:10|4482.03|4481.43|4482.28|4481.68|4482.28|4481.68|4482.03|4481.43|60
1649247200000|2022-04-06 12:13:20|4482.03|4481.43|4482.78|4482.18|4483.03|4482.43|4482.03|4481.43|267
1649247210000|2022-04-06 12:13:30|4482.53|4481.93|4482.53|4481.93|4482.78|4482.18|4482.4|4481.8|238
1649247220000|2022-04-06 12:13:40|4482.78|4482.18|4483.03|4482.43|4483.03|4482.43|4482.78|4482.18|146
1649247230000|2022-04-06 12:13:50|4483.53|4482.93|4483.53|4482.93|4483.78|4483.18|4483.53|4482.93|173
1649247240000|2022-04-06 12:14:00|4483.03|4482.43|4483.53|4482.93|4483.78|4483.18|4483.03|4482.43|367
1649247250000|2022-04-06 12:14:10|4483.78|4483.18|4483.28|4482.68|4483.78|4483.18|4483.28|4482.68|260
1649247260000|2022-04-06 12:14:20|4483.53|4482.93|4484.03|4483.43|4484.4|4483.8|4483.53|4482.93|240
1649247270000|2022-04-06 12:14:30|4483.78|4483.18|4484.28|4483.68|4484.28|4483.68|4483.78|4483.18|190
1649247280000|2022-04-06 12:14:40|4484.53|4483.93|4484.28|4483.68|4484.53|4483.93|4484.03|4483.43|224
1649247290000|2022-04-06 12:14:50|4484.03|4483.43|4483.53|4482.93|4484.03|4483.43|4483.53|4482.93|58
1649247300000|2022-04-06 12:15:00|4483.28|4482.68|4483.03|4482.43|4483.53|4482.93|4483.03|4482.43|198
1649247310000|2022-04-06 12:15:10|4482.9|4482.3|4482.78|4482.18|4483.03|4482.43|4482.53|4481.93|177
1649247320000|2022-04-06 12:15:20|4482.53|4481.93|4482.78|4482.18|4482.78|4482.18|4482.53|4481.93|94
1649247330000|2022-04-06 12:15:30|4483.03|4482.43|4482.78|4482.18|4483.28|4482.68|4482.78|4482.18|59
1649247340000|2022-04-06 12:15:40|4482.53|4481.93|4482.28|4481.68|4482.53|4481.93|4482.28|4481.68|57
1649247350000|2022-04-06 12:15:50|4482.53|4481.93|4482.15|4481.55|4482.53|4481.93|4482.03|4481.43|97
1649247360000|2022-04-06 12:16:00|4482.28|4481.68|4482.78|4482.18|4483.03|4482.43|4482.28|4481.68|111
1649247370000|2022-04-06 12:16:10|4483.03|4482.43|4483.03|4482.43|4483.03|4482.43|4482.78|4482.18|66
1649247380000|2022-04-06 12:16:20|4483.78|4483.18|4483.78|4483.18|4483.78|4483.18|4483.53|4482.93|232
1649247390000|2022-04-06 12:16:30|4483.53|4482.93|4484.03|4483.43|4484.03|4483.43|4483.53|4482.93|120
1649247400000|2022-04-06 12:16:40|4483.78|4483.18|4483.78|4483.18|4484.03|4483.43|4483.78|4483.18|43
1649247410000|2022-04-06 12:16:50|4483.53|4482.93|4482.78|4482.18|4483.78|4483.18|4482.53|4481.93|684
1649247420000|2022-04-06 12:17:00|4482.53|4481.93|4482.28|4481.68|4482.53|4481.93|4482.28|4481.68|49
1649247430000|2022-04-06 12:17:10|4482.03|4481.43|4482.15|4481.55|4482.28|4481.68|4481.78|4481.18|239
1649247440000|2022-04-06 12:17:20|4482.03|4481.43|4482.53|4481.93|4482.53|4481.93|4482.03|4481.43|50
1649247450000|2022-04-06 12:17:30|4482.28|4481.68|4482.53|4481.93|4482.78|4482.18|4482.28|4481.68|115
1649247460000|2022-04-06 12:17:40|4482.65|4482.05|4482.78|4482.18|4482.78|4482.18|4482.65|4482.05|53
1649247470000|2022-04-06 12:17:50|4482.53|4481.93|4482.78|4482.18|4482.78|4482.18|4482.53|4481.93|210
1649247480000|2022-04-06 12:18:00|4482.53|4481.93|4482.53|4481.93|4482.53|4481.93|4482.53|4481.93|79
1649247490000|2022-04-06 12:18:10|4482.78|4482.18|4482.53|4481.93|4482.78|4482.18|4482.53|4481.93|47
1649247500000|2022-04-06 12:18:20|4482.78|4482.18|4483.28|4482.68|4483.28|4482.68|4482.65|4482.05|107
1649247510000|2022-04-06 12:18:30|4483.15|4482.55|4483.28|4482.68|4483.28|4482.68|4482.78|4482.18|127
1649247520000|2022-04-06 12:18:40|4483.03|4482.43|4483.28|4482.68|4483.4|4482.8|4483.03|4482.43|27
1649247530000|2022-04-06 12:18:50|4483.15|4482.55|4483.03|4482.43|4483.15|4482.55|4483.03|4482.43|54
1649247540000|2022-04-06 12:19:00|4482.78|4482.18|4482.78|4482.18|4482.9|4482.3|4482.78|4482.18|52
1649247550000|2022-04-06 12:19:10|4482.53|4481.93|4482.53|4481.93|4482.78|4482.18|4482.53|4481.93|46
1649247560000|2022-04-06 12:19:20|4482.78|4482.18|4483.03|4482.43|4483.03|4482.43|4482.78|4482.18|81
1649247570000|2022-04-06 12:19:30|4483.53|4482.93|4483.28|4482.68|4483.53|4482.93|4483.28|4482.68|45
1649247580000|2022-04-06 12:19:40|4483.53|4482.93|4483.03|4482.43|4483.53|4482.93|4482.78|4482.18|99
1649247590000|2022-04-06 12:19:50|4482.9|4482.3|4483.28|4482.68|4483.28|4482.68|4482.9|4482.3|105
1649247600000|2022-04-06 12:20:00|4483.4|4482.8|4483.53|4482.93|4483.53|4482.93|4483.4|4482.8|66
1649247610000|2022-04-06 12:20:10|4483.03|4482.43|4483.28|4482.68|4483.28|4482.68|4482.78|4482.18|121
1649247620000|2022-04-06 12:20:20|4483.53|4482.93|4484.03|4483.43|4484.28|4483.68|4483.53|4482.93|172
1649247630000|2022-04-06 12:20:30|4483.78|4483.18|4483.53|4482.93|4484.03|4483.43|4483.53|4482.93|218
1649247640000|2022-04-06 12:20:40|4483.78|4483.18|4483.78|4483.18|4483.78|4483.18|4483.78|4483.18|25
1649247650000|2022-04-06 12:20:50|4483.53|4482.93|4483.53|4482.93|4484.28|4483.68|4483.53|4482.93|231
1649247660000|2022-04-06 12:21:00|4483.78|4483.18|4483.28|4482.68|4483.78|4483.18|4483.03|4482.43|109
1649247670000|2022-04-06 12:21:10|4483.53|4482.93|4483.53|4482.93|4483.65|4483.05|4483.53|4482.93|46
1649247680000|2022-04-06 12:21:20|4483.78|4483.18|4483.78|4483.18|4483.78|4483.18|4483.53|4482.93|83
1649247690000|2022-04-06 12:21:30|4483.65|4483.05|4483.78|4483.18|4483.78|4483.18|4483.65|4483.05|27
1649247700000|2022-04-06 12:21:40|4483.53|4482.93|4483.28|4482.68|4483.53|4482.93|4483.28|4482.68|65
1649247710000|2022-04-06 12:21:50|4483.53|4482.93|4483.78|4483.18|4483.78|4483.18|4483.53|4482.93|156
1649247720000|2022-04-06 12:22:00|4483.53|4482.93|4483.78|4483.18|4483.78|4483.18|4483.53|4482.93|21
1649247730000|2022-04-06 12:22:10|4483.53|4482.93|4483.78|4483.18|4483.78|4483.18|4483.53|4482.93|64
1649247740000|2022-04-06 12:22:20|4483.53|4482.93|4483.9|4483.3|4484.03|4483.43|4483.53|4482.93|77
1649247750000|2022-04-06 12:22:30|4484.03|4483.43|4483.78|4483.18|4484.03|4483.43|4483.53|4482.93|119
1649247760000|2022-04-06 12:22:40|4483.53|4482.93|4483.53|4482.93|4483.53|4482.93|4483.53|4482.93|48
1649247770000|2022-04-06 12:22:50|4483.78|4483.18|4483.28|4482.68|4483.78|4483.18|4483.15|4482.55|225
1649247780000|2022-04-06 12:23:00|4483.4|4482.8|4483.78|4483.18|4484.03|4483.43|4483.28|4482.68|77
1649247790000|2022-04-06 12:23:10|4483.53|4482.93|4483.28|4482.68|4483.53|4482.93|4483.28|4482.68|80
1649247800000|2022-04-06 12:23:20|4483.53|4482.93|4483.78|4483.18|4484.03|4483.43|4483.53|4482.93|73
1649247810000|2022-04-06 12:23:30|4483.53|4482.93|4483.28|4482.68|4483.53|4482.93|4483.28|4482.68|61
1649247820000|2022-04-06 12:23:40|4483.53|4482.93|4483.28|4482.68|4483.53|4482.93|4483.28|4482.68|39
1649247830000|2022-04-06 12:23:50|4483.53|4482.93|4483.53|4482.93|4483.53|4482.93|4483.28|4482.68|70
1649247840000|2022-04-06 12:24:00|4483.28|4482.68|4483.53|4482.93|4483.53|4482.93|4483.03|4482.43|93
1649247850000|2022-04-06 12:24:10|4483.28|4482.68|4483.53|4482.93|4483.78|4483.18|4483.28|4482.68|70
1649247860000|2022-04-06 12:24:20|4483.65|4483.05|4483.78|4483.18|4483.78|4483.18|4483.65|4483.05|80
1649247870000|2022-04-06 12:24:30|4483.65|4483.05|4483.78|4483.18|4484.03|4483.43|4483.53|4482.93|97
1649247880000|2022-04-06 12:24:40|4484.03|4483.43|4484.03|4483.43|4484.28|4483.68|4484.03|4483.43|86
1649247890000|2022-04-06 12:24:50|4483.9|4483.3|4484.03|4483.43|4484.03|4483.43|4483.78|4483.18|67
1649247900000|2022-04-06 12:25:00|4483.53|4482.93|4483.28|4482.68|4483.78|4483.18|4483.28|4482.68|105
1649247910000|2022-04-06 12:25:10|4483.53|4482.93|4483.78|4483.18|4483.78|4483.18|4483.4|4482.8|27
1649247920000|2022-04-06 12:25:20|4483.65|4483.05|4484.03|4483.43|4484.03|4483.43|4483.65|4483.05|34
1649247930000|2022-04-06 12:25:30|4484.28|4483.68|4484.53|4483.93|4484.53|4483.93|4484.28|4483.68|98
1649247940000|2022-04-06 12:25:40|4484.28|4483.68|4485.03|4484.43|4485.28|4484.68|4484.28|4483.68|313
1649247950000|2022-04-06 12:25:50|4485.15|4484.55|4485.28|4484.68|4485.28|4484.68|4485.03|4484.43|243
1649247960000|2022-04-06 12:26:00|4485.03|4484.43|4485.28|4484.68|4485.28|4484.68|4485.03|4484.43|133
1649247970000|2022-04-06 12:26:10|4485.53|4484.93|4485.53|4484.93|4485.53|4484.93|4485.53|4484.93|151
1649247980000|2022-04-06 12:26:20|4485.28|4484.68|4485.53|4484.93|4485.53|4484.93|4485.28|4484.68|169
1649247990000|2022-04-06 12:26:30|4485.78|4485.18|4486.03|4485.43|4486.03|4485.43|4485.78|4485.18|223
1649248000000|2022-04-06 12:26:40|4486.28|4485.68|4486.28|4485.68|4486.28|4485.68|4486.28|4485.68|106
1649248010000|2022-04-06 12:26:50|4486.53|4485.93|4486.28|4485.68|4486.53|4485.93|4486.28|4485.68|139
1649248020000|2022-04-06 12:27:00|4486.03|4485.43|4485.78|4485.18|4486.03|4485.43|4485.53|4484.93|197
1649248030000|2022-04-06 12:27:10|4485.53|4484.93|4485.78|4485.18|4485.78|4485.18|4485.53|4484.93|31
1649248040000|2022-04-06 12:27:20|4485.53|4484.93|4485.53|4484.93|4485.53|4484.93|4485.53|4484.93|134
1649248050000|2022-04-06 12:27:30|4485.28|4484.68|4485.53|4484.93|4485.53|4484.93|4485.28|4484.68|116
1649248060000|2022-04-06 12:27:40|4485.65|4485.05|4485.28|4484.68|4485.78|4485.18|4485.28|4484.68|73
1649248070000|2022-04-06 12:27:50|4485.4|4484.8|4485.53|4484.93|4485.53|4484.93|4485.28|4484.68|55
1649248080000|2022-04-06 12:28:00|4485.78|4485.18|4485.28|4484.68|4485.78|4485.18|4485.28|4484.68|79
1649248090000|2022-04-06 12:28:10|4485.4|4484.8|4485.28|4484.68|4485.53|4484.93|4485.28|4484.68|61
1649248100000|2022-04-06 12:28:20|4485.53|4484.93|4485.53|4484.93|4485.78|4485.18|4485.53|4484.93|44
1649248110000|2022-04-06 12:28:30|4485.78|4485.18|4485.78|4485.18|4485.78|4485.18|4485.78|4485.18|75
1649248120000|2022-04-06 12:28:40|||||||||16
1649248130000|2022-04-06 12:28:50|||||||||38
1649248140000|2022-04-06 12:29:00|4486.03|4485.43|4486.03|4485.43|4486.03|4485.43|4486.03|4485.43|19
1649248150000|2022-04-06 12:29:10|4485.78|4485.18|4486.03|4485.43|4486.03|4485.43|4485.78|4485.18|118
1649248160000|2022-04-06 12:29:20|4485.78|4485.18|4486.03|4485.43|4486.03|4485.43|4485.78|4485.18|129
1649248170000|2022-04-06 12:29:30|4486.15|4485.55|4486.53|4485.93|4486.53|4485.93|4486.15|4485.55|133
1649248180000|2022-04-06 12:29:40|4486.65|4486.05|4486.53|4485.93|4486.78|4486.18|4486.53|4485.93|60
1649248190000|2022-04-06 12:29:50|4486.28|4485.68|4486.53|4485.93|4486.53|4485.93|4486.28|4485.68|132
1649248200000|2022-04-06 12:30:00|4486.78|4486.18|4486.03|4485.43|4486.78|4486.18|4486.03|4485.43|216
1649248210000|2022-04-06 12:30:10|4485.53|4484.93|4485.53|4484.93|4485.78|4485.18|4485.53|4484.93|123
1649248220000|2022-04-06 12:30:20|4485.78|4485.18|4485.78|4485.18|4485.78|4485.18|4485.78|4485.18|106
1649248230000|2022-04-06 12:30:30|4486.03|4485.43|4485.78|4485.18|4486.03|4485.43|4485.78|4485.18|54
1649248240000|2022-04-06 12:30:40|4485.53|4484.93|4485.53|4484.93|4485.65|4485.05|4485.53|4484.93|46
1649248250000|2022-04-06 12:30:50|4485.28|4484.68|4484.65|4484.05|4485.28|4484.68|4484.65|4484.05|168
1649248260000|2022-04-06 12:31:00|4484.78|4484.18|4485.03|4484.43|4485.03|4484.43|4484.53|4483.93|111
1649248270000|2022-04-06 12:31:10|4485.28|4484.68|4485.03|4484.43|4485.28|4484.68|4485.03|4484.43|204
1649248280000|2022-04-06 12:31:20|4484.78|4484.18|4484.78|4484.18|4484.78|4484.18|4484.78|4484.18|85
1649248290000|2022-04-06 12:31:30|4485.03|4484.43|4485.53|4484.93|4485.53|4484.93|4484.78|4484.18|293
1649248300000|2022-04-06 12:31:40|4485.28|4484.68|4485.78|4485.18|4485.78|4485.18|4485.28|4484.68|214
1649248310000|2022-04-06 12:31:50|4486.03|4485.43|4486.28|4485.68|4486.53|4485.93|4486.03|4485.43|252
1649248320000|2022-04-06 12:32:00|4486.03|4485.43|4486.28|4485.68|4486.28|4485.68|4486.03|4485.43|189
1649248330000|2022-04-06 12:32:10|4486.4|4485.8|4486.28|4485.68|4486.53|4485.93|4486.28|4485.68|109
1649248340000|2022-04-06 12:32:20|4486.03|4485.43|4485.78|4485.18|4486.03|4485.43|4485.53|4484.93|169
1649248350000|2022-04-06 12:32:30|4486.28|4485.68|4486.03|4485.43|4486.28|4485.68|4485.9|4485.3|197
1649248360000|2022-04-06 12:32:40|4485.78|4485.18|4485.53|4484.93|4485.9|4485.3|4485.53|4484.93|49
1649248370000|2022-04-06 12:32:50|4485.28|4484.68|4485.03|4484.43|4485.28|4484.68|4485.03|4484.43|118
1649248380000|2022-04-06 12:33:00|4484.78|4484.18|4484.53|4483.93|4485.03|4484.43|4484.53|4483.93|150
1649248390000|2022-04-06 12:33:10|4484.78|4484.18|4485.03|4484.43|4485.03|4484.43|4484.78|4484.18|45
1649248400000|2022-04-06 12:33:20|4484.78|4484.18|4484.53|4483.93|4485.03|4484.43|4484.53|4483.93|54
1649248410000|2022-04-06 12:33:30|4484.28|4483.68|4483.53|4482.93|4484.28|4483.68|4483.53|4482.93|158
1649248420000|2022-04-06 12:33:40|4483.28|4482.68|4483.53|4482.93|4483.53|4482.93|4483.28|4482.68|171
1649248430000|2022-04-06 12:33:50|4483.78|4483.18|4483.78|4483.18|4483.78|4483.18|4483.78|4483.18|87
1649248440000|2022-04-06 12:34:00|4483.53|4482.93|4483.28|4482.68|4483.78|4483.18|4483.28|4482.68|176
1649248450000|2022-04-06 12:34:10|4483.4|4482.8|4483.28|4482.68|4483.4|4482.8|4483.28|4482.68|71
1649248460000|2022-04-06 12:34:20|4483.4|4482.8|4483.53|4482.93|4483.53|4482.93|4483.4|4482.8|125
1649248470000|2022-04-06 12:34:30|4483.28|4482.68|4483.28|4482.68|4483.53|4482.93|4483.28|4482.68|135
1649248480000|2022-04-06 12:34:40|4483.53|4482.93|4483.53|4482.93|4483.53|4482.93|4483.28|4482.68|54
1649248490000|2022-04-06 12:34:50|4483.4|4482.8|4483.78|4483.18|4484.03|4483.43|4483.4|4482.8|107
1649248500000|2022-04-06 12:35:00|4484.03|4483.43|4484.03|4483.43|4484.53|4483.93|4484.03|4483.43|118
1649248510000|2022-04-06 12:35:10|4483.78|4483.18|4483.53|4482.93|4483.78|4483.18|4483.28|4482.68|165
1649248520000|2022-04-06 12:35:20|4483.65|4483.05|4483.53|4482.93|4483.65|4483.05|4483.53|4482.93|28
1649248530000|2022-04-06 12:35:30|4483.28|4482.68|4483.28|4482.68|4483.28|4482.68|4483.28|4482.68|81
1649248540000|2022-04-06 12:35:40|||||||||3
1649248550000|2022-04-06 12:35:50|4483.53|4482.93|4483.28|4482.68|4483.53|4482.93|4483.28|4482.68|130
1649248560000|2022-04-06 12:36:00|4483.53|4482.93|4483.4|4482.8|4483.78|4483.18|4483.28|4482.68|83
1649248570000|2022-04-06 12:36:10|4483.53|4482.93|4483.28|4482.68|4483.53|4482.93|4483.28|4482.68|95
1649248580000|2022-04-06 12:36:20|4483.78|4483.18|4483.78|4483.18|4483.78|4483.18|4483.53|4482.93|109
1649248590000|2022-04-06 12:36:30|4483.53|4482.93|4483.78|4483.18|4483.78|4483.18|4483.53|4482.93|50
1649248600000|2022-04-06 12:36:40|4483.53|4482.93|4483.53|4482.93|4483.65|4483.05|4483.53|4482.93|70
1649248610000|2022-04-06 12:36:50|4483.78|4483.18|4483.78|4483.18|4483.78|4483.18|4483.78|4483.18|13
1649248620000|2022-04-06 12:37:00|4483.53|4482.93|4483.65|4483.05|4483.78|4483.18|4483.28|4482.68|66
1649248630000|2022-04-06 12:37:10|4483.78|4483.18|4483.78|4483.18|4483.78|4483.18|4483.53|4482.93|53
1649248640000|2022-04-06 12:37:20|4484.03|4483.43|4484.28|4483.68|4484.28|4483.68|4484.03|4483.43|57
1649248650000|2022-04-06 12:37:30|4484.03|4483.43|4483.53|4482.93|4484.03|4483.43|4483.53|4482.93|115
1649248660000|2022-04-06 12:37:40|||||||||5
1649248670000|2022-04-06 12:37:50|4483.78|4483.18|4483.78|4483.18|4483.78|4483.18|4483.78|4483.18|18
1649248680000|2022-04-06 12:38:00|4484.03|4483.43|4484.03|4483.43|4484.03|4483.43|4484.03|4483.43|45
1649248690000|2022-04-06 12:38:10|4484.15|4483.55|4484.4|4483.8|4484.53|4483.93|4484.03|4483.43|163
1649248700000|2022-04-06 12:38:20|4484.53|4483.93|4484.78|4484.18|4484.78|4484.18|4484.53|4483.93|45
1649248710000|2022-04-06 12:38:30|4484.53|4483.93|4484.53|4483.93|4484.78|4484.18|4484.53|4483.93|61
1649248720000|2022-04-06 12:38:40|4484.78|4484.18|4484.28|4483.68|4484.78|4484.18|4484.28|4483.68|100
1649248730000|2022-04-06 12:38:50|4484.15|4483.55|4484.28|4483.68|4484.28|4483.68|4484.03|4483.43|68
1649248740000|2022-04-06 12:39:00|4484.53|4483.93|4484.78|4484.18|4484.78|4484.18|4484.53|4483.93|55
1649248750000|2022-04-06 12:39:10|4484.53|4483.93|4484.4|4483.8|4484.53|4483.93|4484.4|4483.8|58
1649248760000|2022-04-06 12:39:20|4484.53|4483.93|4484.28|4483.68|4484.53|4483.93|4484.28|4483.68|58
1649248770000|2022-04-06 12:39:30|4484.53|4483.93|4484.53|4483.93|4484.78|4484.18|4484.53|4483.93|40
1649248780000|2022-04-06 12:39:40|4484.28|4483.68|4484.53|4483.93|4484.53|4483.93|4484.03|4483.43|60
1649248790000|2022-04-06 12:39:50|4484.4|4483.8|4484.28|4483.68|4484.53|4483.93|4484.03|4483.43|53
1649248800000|2022-04-06 12:40:00|4484.03|4483.43|4483.53|4482.93|4484.03|4483.43|4483.53|4482.93|52
1649248810000|2022-04-06 12:40:10|4483.28|4482.68|4483.28|4482.68|4483.28|4482.68|4483.28|4482.68|68
1649248820000|2022-04-06 12:40:20|4483.53|4482.93|4483.28|4482.68|4483.53|4482.93|4483.28|4482.68|70
1649248830000|2022-04-06 12:40:30|4483.4|4482.8|4484.03|4483.43|4484.03|4483.43|4483.28|4482.68|58
1649248840000|2022-04-06 12:40:40|4483.78|4483.18|4483.78|4483.18|4483.78|4483.18|4483.53|4482.93|41
1649248850000|2022-04-06 12:40:50|4484.03|4483.43|4484.03|4483.43|4484.03|4483.43|4483.78|4483.18|39
1649248860000|2022-04-06 12:41:00|4483.78|4483.18|4483.28|4482.68|4483.78|4483.18|4483.28|4482.68|85
1649248870000|2022-04-06 12:41:10|4483.03|4482.43|4483.03|4482.43|4483.03|4482.43|4483.03|4482.43|46
1649248880000|2022-04-06 12:41:20|||||||||13
1649248890000|2022-04-06 12:41:30|4482.78|4482.18|4482.78|4482.18|4483.03|4482.43|4482.78|4482.18|152
1649248900000|2022-04-06 12:41:40|4483.03|4482.43|4482.78|4482.18|4483.03|4482.43|4482.78|4482.18|36
1649248910000|2022-04-06 12:41:50|4482.53|4481.93|4482.78|4482.18|4482.78|4482.18|4482.53|4481.93|107
1649248920000|2022-04-06 12:42:00|4483.03|4482.43|4483.53|4482.93|4483.53|4482.93|4483.03|4482.43|103
1649248930000|2022-04-06 12:42:10|4483.28|4482.68|4483.03|4482.43|4483.28|4482.68|4483.03|4482.43|30
1649248940000|2022-04-06 12:42:20|4483.28|4482.68|4483.28|4482.68|4483.28|4482.68|4483.28|4482.68|56
1649248950000|2022-04-06 12:42:30|4483.03|4482.43|4483.03|4482.43|4483.03|4482.43|4483.03|4482.43|15
1649248960000|2022-04-06 12:42:40|4482.78|4482.18|4482.9|4482.3|4482.9|4482.3|4482.78|4482.18|91
1649248970000|2022-04-06 12:42:50|4483.03|4482.43|4482.65|4482.05|4483.03|4482.43|4482.65|4482.05|72
1649248980000|2022-04-06 12:43:00|4482.78|4482.18|4482.78|4482.18|4482.78|4482.18|4482.53|4481.93|92
1649248990000|2022-04-06 12:43:10|4482.53|4481.93|4482.53|4481.93|4482.78|4482.18|4482.53|4481.93|100
1649249000000|2022-04-06 12:43:20|4482.65|4482.05|4482.53|4481.93|4482.65|4482.05|4482.53|4481.93|148
1649249010000|2022-04-06 12:43:30|4482.78|4482.18|4483.03|4482.43|4483.03|4482.43|4482.78|4482.18|104
1649249020000|2022-04-06 12:43:40|4483.28|4482.68|4483.03|4482.43|4483.28|4482.68|4483.03|4482.43|115
1649249030000|2022-04-06 12:43:50|4483.15|4482.55|4483.28|4482.68|4483.28|4482.68|4483.03|4482.43|31
1649249040000|2022-04-06 12:44:00|4483.53|4482.93|4483.78|4483.18|4483.9|4483.3|4483.53|4482.93|77
1649249050000|2022-04-06 12:44:10|4483.53|4482.93|4483.53|4482.93|4483.53|4482.93|4483.53|4482.93|53
1649249060000|2022-04-06 12:44:20|4483.4|4482.8|4483.03|4482.43|4483.4|4482.8|4483.03|4482.43|112
1649249070000|2022-04-06 12:44:30|4482.78|4482.18|4482.78|4482.18|4482.78|4482.18|4482.78|4482.18|45
1649249080000|2022-04-06 12:44:40|4482.53|4481.93|4483.03|4482.43|4483.03|4482.43|4482.53|4481.93|188
1649249090000|2022-04-06 12:44:50|4483.28|4482.68|4483.28|4482.68|4483.28|4482.68|4483.03|4482.43|43
1649249100000|2022-04-06 12:45:00|4483.03|4482.43|4483.03|4482.43|4483.28|4482.68|4483.03|4482.43|71
1649249110000|2022-04-06 12:45:10|4482.78|4482.18|4482.78|4482.18|4482.78|4482.18|4482.78|4482.18|24
1649249120000|2022-04-06 12:45:20|4483.28|4482.68|4483.28|4482.68|4483.28|4482.68|4483.28|4482.68|57
1649249130000|2022-04-06 12:45:30|4483.53|4482.93|4482.53|4481.93|4483.53|4482.93|4482.53|4481.93|128
1649249140000|2022-04-06 12:45:40|4482.28|4481.68|4481.78|4481.18|4482.28|4481.68|4481.65|4481.05|306
1649249150000|2022-04-06 12:45:50|||||||||61
1649249160000|2022-04-06 12:46:00|4482.03|4481.43|4481.78|4481.18|4482.03|4481.43|4481.78|4481.18|225
1649249170000|2022-04-06 12:46:10|4481.53|4480.93|4481.53|4480.93|4481.53|4480.93|4481.53|4480.93|38
1649249180000|2022-04-06 12:46:20|||||||||83
1649249190000|2022-04-06 12:46:30|4481.28|4480.68|4481.53|4480.93|4481.53|4480.93|4481.28|4480.68|107
1649249200000|2022-04-06 12:46:40|4481.78|4481.18|4481.78|4481.18|4481.78|4481.18|4481.78|4481.18|43
1649249210000|2022-04-06 12:46:50|4481.53|4480.93|4481.28|4480.68|4481.53|4480.93|4481.28|4480.68|64
1649249220000|2022-04-06 12:47:00|4481.4|4480.8|4481.03|4480.43|4481.4|4480.8|4481.03|4480.43|87
1649249230000|2022-04-06 12:47:10|4481.28|4480.68|4481.28|4480.68|4481.28|4480.68|4481.28|4480.68|96
1649249240000|2022-04-06 12:47:20|4481.53|4480.93|4481.53|4480.93|4481.78|4481.18|4481.53|4480.93|54
1649249250000|2022-04-06 12:47:30|4481.28|4480.68|4481.65|4481.05|4481.78|4481.18|4481.28|4480.68|81
1649249260000|2022-04-06 12:47:40|4481.78|4481.18|4481.53|4480.93|4481.78|4481.18|4481.53|4480.93|89
1649249270000|2022-04-06 12:47:50|4481.78|4481.18|4481.28|4480.68|4481.78|4481.18|4481.28|4480.68|75
1649249280000|2022-04-06 12:48:00|4481.03|4480.43|4481.03|4480.43|4481.28|4480.68|4481.03|4480.43|199
1649249290000|2022-04-06 12:48:10|4481.28|4480.68|4481.28|4480.68|4481.28|4480.68|4481.28|4480.68|66
1649249300000|2022-04-06 12:48:20|4481.53|4480.93|4481.28|4480.68|4481.53|4480.93|4481.28|4480.68|37
1649249310000|2022-04-06 12:48:30|4481.03|4480.43|4481.03|4480.43|4481.03|4480.43|4481.03|4480.43|110
1649249320000|2022-04-06 12:48:40|||||||||4
1649249330000|2022-04-06 12:48:50|4481.28|4480.68|4481.28|4480.68|4481.28|4480.68|4481.03|4480.43|142
1649249340000|2022-04-06 12:49:00|4481.03|4480.43|4481.03|4480.43|4481.28|4480.68|4481.03|4480.43|75
1649249350000|2022-04-06 12:49:10|4481.28|4480.68|4481.28|4480.68|4481.53|4480.93|4481.28|4480.68|76
1649249360000|2022-04-06 12:49:20|4481.53|4480.93|4481.28|4480.68|4481.53|4480.93|4481.28|4480.68|73
1649249370000|2022-04-06 12:49:30|4481.53|4480.93|4481.53|4480.93|4481.53|4480.93|4481.53|4480.93|25
1649249380000|2022-04-06 12:49:40|||||||||24
1649249390000|2022-04-06 12:49:50|||||||||158
1649249400000|2022-04-06 12:50:00|4481.4|4480.8|4481.03|4480.43|4481.53|4480.93|4481.03|4480.43|162
1649249410000|2022-04-06 12:50:10|4481.28|4480.68|4481.03|4480.43|4481.28|4480.68|4481.03|4480.43|79
1649249420000|2022-04-06 12:50:20|||||||||97
1649249430000|2022-04-06 12:50:30|4481.28|4480.68|4481.78|4481.18|4481.78|4481.18|4481.28|4480.68|92
1649249440000|2022-04-06 12:50:40|4482.03|4481.43|4482.78|4482.18|4482.78|4482.18|4482.03|4481.43|344
1649249450000|2022-04-06 12:50:50|4482.53|4481.93|4482.03|4481.43|4482.53|4481.93|4482.03|4481.43|63
1649249460000|2022-04-06 12:51:00|4482.28|4481.68|4482.28|4481.68|4482.28|4481.68|4482.15|4481.55|88
1649249470000|2022-04-06 12:51:10|4482.53|4481.93|4482.53|4481.93|4482.53|4481.93|4482.53|4481.93|39
1649249480000|2022-04-06 12:51:20|4482.78|4482.18|4483.28|4482.68|4483.53|4482.93|4482.78|4482.18|200
1649249490000|2022-04-06 12:51:30|4483.53|4482.93|4483.78|4483.18|4483.78|4483.18|4483.53|4482.93|144
1649249500000|2022-04-06 12:51:40|4483.53|4482.93|4483.53|4482.93|4483.78|4483.18|4483.53|4482.93|157
1649249510000|2022-04-06 12:51:50|4483.78|4483.18|4484.03|4483.43|4484.03|4483.43|4483.78|4483.18|37
1649249520000|2022-04-06 12:52:00|4484.28|4483.68|4484.03|4483.43|4484.28|4483.68|4484.03|4483.43|161
1649249530000|2022-04-06 12:52:10|4483.78|4483.18|4483.28|4482.68|4483.78|4483.18|4483.28|4482.68|58
1649249540000|2022-04-06 12:52:20|4483.03|4482.43|4483.53|4482.93|4483.53|4482.93|4483.03|4482.43|67
1649249550000|2022-04-06 12:52:30|4483.78|4483.18|4484.28|4483.68|4484.28|4483.68|4483.78|4483.18|109
1649249560000|2022-04-06 12:52:40|4484.15|4483.55|4484.53|4483.93|4484.53|4483.93|4484.03|4483.43|82
1649249570000|2022-04-06 12:52:50|4484.78|4484.18|4484.78|4484.18|4484.78|4484.18|4484.53|4483.93|158
1649249580000|2022-04-06 12:53:00|4485.03|4484.43|4485.03|4484.43|4485.03|4484.43|4484.78|4484.18|59
1649249590000|2022-04-06 12:53:10|4484.78|4484.18|4484.78|4484.18|4484.78|4484.18|4484.78|4484.18|71
1649249600000|2022-04-06 12:53:20|4484.9|4484.3|4484.53|4483.93|4484.9|4484.3|4484.53|4483.93|62
1649249610000|2022-04-06 12:53:30|4484.78|4484.18|4484.53|4483.93|4484.78|4484.18|4484.53|4483.93|32
1649249620000|2022-04-06 12:53:40|4484.78|4484.18|4484.53|4483.93|4484.78|4484.18|4484.53|4483.93|39
1649249630000|2022-04-06 12:53:50|4484.28|4483.68|4484.28|4483.68|4484.28|4483.68|4484.28|4483.68|45
1649249640000|2022-04-06 12:54:00|4483.78|4483.18|4483.78|4483.18|4483.78|4483.18|4483.78|4483.18|54
1649249650000|2022-04-06 12:54:10|4484.03|4483.43|4483.53|4482.93|4484.03|4483.43|4483.53|4482.93|75
1649249660000|2022-04-06 12:54:20|4483.28|4482.68|4483.28|4482.68|4483.28|4482.68|4483.28|4482.68|42
1649249670000|2022-04-06 12:54:30|4482.53|4481.93|4482.53|4481.93|4482.78|4482.18|4482.53|4481.93|264
1649249680000|2022-04-06 12:54:40|4482.28|4481.68|4482.78|4482.18|4482.78|4482.18|4482.28|4481.68|154
1649249690000|2022-04-06 12:54:50|4482.53|4481.93|4482.53|4481.93|4482.53|4481.93|4482.53|4481.93|146
1649249700000|2022-04-06 12:55:00|||||||||79
1649249710000|2022-04-06 12:55:10|4482.78|4482.18|4483.28|4482.68|4483.28|4482.68|4482.78|4482.18|425
1649249720000|2022-04-06 12:55:20|4483.03|4482.43|4483.53|4482.93|4483.53|4482.93|4483.03|4482.43|52
1649249730000|2022-04-06 12:55:30|4483.78|4483.18|4483.78|4483.18|4484.03|4483.43|4483.78|4483.18|97
1649249740000|2022-04-06 12:55:40|||||||||15
1649249750000|2022-04-06 12:55:50|4484.03|4483.43|4484.28|4483.68|4484.28|4483.68|4484.03|4483.43|121
1649249760000|2022-04-06 12:56:00|4484.53|4483.93|4484.53|4483.93|4484.53|4483.93|4484.28|4483.68|115
1649249770000|2022-04-06 12:56:10|4484.78|4484.18|4485.28|4484.68|4485.28|4484.68|4484.78|4484.18|124
1649249780000|2022-04-06 12:56:20|4485.53|4484.93|4485.03|4484.43|4485.53|4484.93|4485.03|4484.43|103
1649249790000|2022-04-06 12:56:30|4485.28|4484.68|4485.28|4484.68|4485.28|4484.68|4485.03|4484.43|85
1649249800000|2022-04-06 12:56:40|4485.4|4484.8|4485.28|4484.68|4485.53|4484.93|4485.03|4484.43|159
1649249810000|2022-04-06 12:56:50|4485.03|4484.43|4485.15|4484.55|4485.28|4484.68|4485.03|4484.43|119
1649249820000|2022-04-06 12:57:00|4485.03|4484.43|4485.03|4484.43|4485.03|4484.43|4485.03|4484.43|99
1649249830000|2022-04-06 12:57:10|4485.28|4484.68|4485.28|4484.68|4485.28|4484.68|4485.28|4484.68|61
1649249840000|2022-04-06 12:57:20|4485.53|4484.93|4485.53|4484.93|4485.53|4484.93|4485.28|4484.68|164
1649249850000|2022-04-06 12:57:30|4485.78|4485.18|4485.53|4484.93|4485.78|4485.18|4485.53|4484.93|94
1649249860000|2022-04-06 12:57:40|4485.28|4484.68|4485.03|4484.43|4485.28|4484.68|4485.03|4484.43|143
1649249870000|2022-04-06 12:57:50|4485.28|4484.68|4485.78|4485.18|4485.78|4485.18|4485.28|4484.68|91
1649249880000|2022-04-06 12:58:00|4486.03|4485.43|4486.53|4485.93|4486.53|4485.93|4485.78|4485.18|364
1649249890000|2022-04-06 12:58:10|4486.78|4486.18|4486.53|4485.93|4486.78|4486.18|4486.53|4485.93|407
1649249900000|2022-04-06 12:58:20|4486.65|4486.05|4486.53|4485.93|4486.65|4486.05|4486.53|4485.93|69
1649249910000|2022-04-06 12:58:30|4486.28|4485.68|4486.28|4485.68|4486.28|4485.68|4486.28|4485.68|114
1649249920000|2022-04-06 12:58:40|4486.03|4485.43|4486.03|4485.43|4486.03|4485.43|4486.03|4485.43|48
1649249930000|2022-04-06 12:58:50|4486.28|4485.68|4486.03|4485.43|4486.28|4485.68|4486.03|4485.43|53
1649249940000|2022-04-06 12:59:00|4486.28|4485.68|4486.28|4485.68|4486.53|4485.93|4486.28|4485.68|294
1649249950000|2022-04-06 12:59:10|4486.53|4485.93|4486.53|4485.93|4486.53|4485.93|4486.28|4485.68|44
1649249960000|2022-04-06 12:59:20|4486.28|4485.68|4486.28|4485.68|4486.53|4485.93|4486.28|4485.68|45
1649249970000|2022-04-06 12:59:30|4486.4|4485.8|4486.28|4485.68|4486.53|4485.93|4486.28|4485.68|126
1649249980000|2022-04-06 12:59:40|4486.4|4485.8|4486.03|4485.43|4486.53|4485.93|4486.03|4485.43|82
1649249990000|2022-04-06 12:59:50|4485.78|4485.18|4485.78|4485.18|4485.78|4485.18|4485.78|4485.18|90
1649250000000|2022-04-06 13:00:00|4485.53|4484.93|4485.53|4484.93|4485.53|4484.93|4484.53|4483.93|574
1649250010000|2022-04-06 13:00:10|4486.28|4485.68|4486.03|4485.43|4486.28|4485.68|4485.78|4485.18|379
1649250020000|2022-04-06 13:00:20|4485.78|4485.18|4486.03|4485.43|4486.28|4485.68|4485.78|4485.18|164
1649250030000|2022-04-06 13:00:30|4486.28|4485.68|4485.78|4485.18|4486.28|4485.68|4485.78|4485.18|73
1649250040000|2022-04-06 13:00:40|4485.53|4484.93|4485.53|4484.93|4485.53|4484.93|4485.28|4484.68|159
1649250050000|2022-04-06 13:00:50|4485.28|4484.68|4485.28|4484.68|4485.28|4484.68|4485.28|4484.68|30
1649250060000|2022-04-06 13:01:00|4485.4|4484.8|4484.78|4484.18|4485.4|4484.8|4484.78|4484.18|110
1649250070000|2022-04-06 13:01:10|4485.03|4484.43|4484.78|4484.18|4485.03|4484.43|4484.78|4484.18|115
1649250080000|2022-04-06 13:01:20|4484.53|4483.93|4484.53|4483.93|4484.53|4483.93|4484.53|4483.93|50
1649250090000|2022-04-06 13:01:30|4484.78|4484.18|4485.03|4484.43|4485.03|4484.43|4484.78|4484.18|78
1649250100000|2022-04-06 13:01:40|4485.28|4484.68|4485.28|4484.68|4485.28|4484.68|4485.28|4484.68|97
1649250110000|2022-04-06 13:01:50|4485.53|4484.93|4486.03|4485.43|4486.03|4485.43|4485.53|4484.93|85
1649250120000|2022-04-06 13:02:00|4486.28|4485.68|4486.28|4485.68|4486.53|4485.93|4486.28|4485.68|116
1649250130000|2022-04-06 13:02:10|4486.03|4485.43|4486.03|4485.43|4486.03|4485.43|4486.03|4485.43|44
1649250140000|2022-04-06 13:02:20|4486.28|4485.68|4486.28|4485.68|4486.28|4485.68|4486.28|4485.68|44
1649250150000|2022-04-06 13:02:30|4486.03|4485.43|4486.03|4485.43|4486.03|4485.43|4485.78|4485.18|98
1649250160000|2022-04-06 13:02:40|4485.78|4485.18|4486.03|4485.43|4486.03|4485.43|4485.78|4485.18|107
1649250170000|2022-04-06 13:02:50|4486.28|4485.68|4486.28|4485.68|4486.28|4485.68|4486.28|4485.68|44
1649250180000|2022-04-06 13:03:00|4486.03|4485.43|4486.03|4485.43|4486.28|4485.68|4486.03|4485.43|41
1649250190000|2022-04-06 13:03:10|4486.28|4485.68|4486.53|4485.93|4486.53|4485.93|4486.28|4485.68|92
1649250200000|2022-04-06 13:03:20|4486.78|4486.18|4486.78|4486.18|4486.78|4486.18|4486.78|4486.18|109
1649250210000|2022-04-06 13:03:30|4487.03|4486.43|4487.28|4486.68|4487.28|4486.68|4487.03|4486.43|553
1649250220000|2022-04-06 13:03:40|4487.53|4486.93|4487.53|4486.93|4487.53|4486.93|4487.53|4486.93|49
1649250230000|2022-04-06 13:03:50|4487.78|4487.18|4487.53|4486.93|4487.78|4487.18|4487.53|4486.93|108
1649250240000|2022-04-06 13:04:00|4487.28|4486.68|4488.28|4487.68|4488.28|4487.68|4487.28|4486.68|505
1649250250000|2022-04-06 13:04:10|4488.03|4487.43|4488.28|4487.68|4488.28|4487.68|4487.78|4487.18|197
1649250260000|2022-04-06 13:04:20|4488.03|4487.43|4488.03|4487.43|4488.28|4487.68|4488.03|4487.43|130
1649250270000|2022-04-06 13:04:30|4488.28|4487.68|4488.28|4487.68|4488.28|4487.68|4488.28|4487.68|97
1649250280000|2022-04-06 13:04:40|4488.03|4487.43|4488.03|4487.43|4488.03|4487.43|4488.03|4487.43|75
1649250290000|2022-04-06 13:04:50|4488.28|4487.68|4488.03|4487.43|4488.28|4487.68|4488.03|4487.43|62
1649250300000|2022-04-06 13:05:00|||||||||16
1649250310000|2022-04-06 13:05:10|4487.78|4487.18|4488.03|4487.43|4488.03|4487.43|4487.78|4487.18|103
1649250320000|2022-04-06 13:05:20|4488.28|4487.68|4488.53|4487.93|4488.53|4487.93|4488.28|4487.68|132
1649250330000|2022-04-06 13:05:30|4488.28|4487.68|4488.03|4487.43|4488.28|4487.68|4488.03|4487.43|140
1649250340000|2022-04-06 13:05:40|4488.28|4487.68|4487.78|4487.18|4488.28|4487.68|4487.78|4487.18|185
1649250350000|2022-04-06 13:05:50|4488.03|4487.43|4488.03|4487.43|4488.28|4487.68|4487.78|4487.18|108
1649250360000|2022-04-06 13:06:00|4488.15|4487.55|4487.53|4486.93|4488.15|4487.55|4487.53|4486.93|82
1649250370000|2022-04-06 13:06:10|4487.78|4487.18|4487.53|4486.93|4487.78|4487.18|4487.53|4486.93|80
1649250380000|2022-04-06 13:06:20|4487.78|4487.18|4487.78|4487.18|4487.78|4487.18|4487.53|4486.93|49
1649250390000|2022-04-06 13:06:30|4487.65|4487.05|4487.28|4486.68|4487.65|4487.05|4487.28|4486.68|141
1649250400000|2022-04-06 13:06:40|4487.53|4486.93|4487.53|4486.93|4487.53|4486.93|4487.28|4486.68|83
1649250410000|2022-04-06 13:06:50|4487.4|4486.8|4488.03|4487.43|4488.03|4487.43|4487.28|4486.68|74
1649250420000|2022-04-06 13:07:00|4487.78|4487.18|4487.78|4487.18|4488.03|4487.43|4487.78|4487.18|85
1649250430000|2022-04-06 13:07:10|4488.28|4487.68|4488.03|4487.43|4488.28|4487.68|4487.78|4487.18|122
1649250440000|2022-04-06 13:07:20|4488.28|4487.68|4488.03|4487.43|4488.28|4487.68|4487.78|4487.18|72
1649250450000|2022-04-06 13:07:30|4487.78|4487.18|4487.78|4487.18|4488.03|4487.43|4487.78|4487.18|96
1649250460000|2022-04-06 13:07:40|4488.03|4487.43|4487.78|4487.18|4488.03|4487.43|4487.65|4487.05|77
1649250470000|2022-04-06 13:07:50|4488.03|4487.43|4487.9|4487.3|4488.03|4487.43|4487.78|4487.18|102
1649250480000|2022-04-06 13:08:00|4487.78|4487.18|4488.28|4487.68|4488.28|4487.68|4487.78|4487.18|122
1649250490000|2022-04-06 13:08:10|4488.53|4487.93|4488.28|4487.68|4488.53|4487.93|4488.28|4487.68|83
1649250500000|2022-04-06 13:08:20|4488.53|4487.93|4488.28|4487.68|4488.53|4487.93|4488.28|4487.68|85
1649250510000|2022-04-06 13:08:30|4488.53|4487.93|4488.53|4487.93|4488.53|4487.93|4488.28|4487.68|34
1649250520000|2022-04-06 13:08:40|4488.78|4488.18|4488.78|4488.18|4488.78|4488.18|4488.53|4487.93|190
1649250530000|2022-04-06 13:08:50|4488.53|4487.93|4488.53|4487.93|4488.78|4488.18|4488.53|4487.93|97
1649250540000|2022-04-06 13:09:00|4488.78|4488.18|4488.53|4487.93|4488.78|4488.18|4488.53|4487.93|32
1649250550000|2022-04-06 13:09:10|4488.78|4488.18|4488.78|4488.18|4488.78|4488.18|4488.53|4487.93|124
1649250560000|2022-04-06 13:09:20|4488.53|4487.93|4488.03|4487.43|4488.53|4487.93|4488.03|4487.43|140
1649250570000|2022-04-06 13:09:30|4488.28|4487.68|4488.03|4487.43|4488.28|4487.68|4488.03|4487.43|186
1649250580000|2022-04-06 13:09:40|4488.28|4487.68|4488.03|4487.43|4488.28|4487.68|4487.78|4487.18|52
1649250590000|2022-04-06 13:09:50|4487.78|4487.18|4487.78|4487.18|4487.78|4487.18|4487.78|4487.18|46
1649250600000|2022-04-06 13:10:00|4488.03|4487.43|4488.03|4487.43|4488.53|4487.93|4488.03|4487.43|171
1649250610000|2022-04-06 13:10:10|4488.28|4487.68|4488.28|4487.68|4488.28|4487.68|4488.28|4487.68|100
1649250620000|2022-04-06 13:10:20|4487.78|4487.18|4487.78|4487.18|4487.78|4487.18|4487.78|4487.18|162
1649250630000|2022-04-06 13:10:30|4487.53|4486.93|4487.53|4486.93|4487.78|4487.18|4487.53|4486.93|73
1649250640000|2022-04-06 13:10:40|4487.78|4487.18|4487.53|4486.93|4487.78|4487.18|4487.53|4486.93|49
1649250650000|2022-04-06 13:10:50|4487.28|4486.68|4487.03|4486.43|4487.28|4486.68|4487.03|4486.43|160
1649250660000|2022-04-06 13:11:00|4487.28|4486.68|4487.28|4486.68|4487.28|4486.68|4487.03|4486.43|90
1649250670000|2022-04-06 13:11:10|4487.03|4486.43|4487.03|4486.43|4487.03|4486.43|4486.78|4486.18|122
1649250680000|2022-04-06 13:11:20|4486.9|4486.3|4487.03|4486.43|4487.03|4486.43|4486.9|4486.3|117
1649250690000|2022-04-06 13:11:30|||||||||93
1649250700000|2022-04-06 13:11:40|4487.28|4486.68|4487.03|4486.43|4487.28|4486.68|4487.03|4486.43|101
1649250710000|2022-04-06 13:11:50|4486.78|4486.18|4486.78|4486.18|4487.03|4486.43|4486.78|4486.18|110
1649250720000|2022-04-06 13:12:00|||||||||58
1649250730000|2022-04-06 13:12:10|4487.03|4486.43|4487.03|4486.43|4487.03|4486.43|4487.03|4486.43|18
1649250740000|2022-04-06 13:12:20|4487.15|4486.55|4486.53|4485.93|4487.28|4486.68|4486.53|4485.93|339
1649250750000|2022-04-06 13:12:30|4486.28|4485.68|4486.03|4485.43|4486.28|4485.68|4486.03|4485.43|221
1649250760000|2022-04-06 13:12:40|4486.28|4485.68|4485.53|4484.93|4486.28|4485.68|4485.53|4484.93|306
1649250770000|2022-04-06 13:12:50|4485.78|4485.18|4486.03|4485.43|4486.03|4485.43|4485.78|4485.18|198
1649250780000|2022-04-06 13:13:00|4486.28|4485.68|4486.03|4485.43|4486.53|4485.93|4486.03|4485.43|198
1649250790000|2022-04-06 13:13:10|4486.28|4485.68|4486.53|4485.93|4486.53|4485.93|4486.28|4485.68|46
1649250800000|2022-04-06 13:13:20|4486.28|4485.68|4486.78|4486.18|4486.78|4486.18|4486.28|4485.68|93
1649250810000|2022-04-06 13:13:30|4486.65|4486.05|4486.53|4485.93|4486.78|4486.18|4486.53|4485.93|87
1649250820000|2022-04-06 13:13:40|4486.78|4486.18|4486.78|4486.18|4486.78|4486.18|4486.78|4486.18|27
1649250830000|2022-04-06 13:13:50|4487.03|4486.43|4486.78|4486.18|4487.03|4486.43|4486.53|4485.93|102
1649250840000|2022-04-06 13:14:00|4486.53|4485.93|4487.03|4486.43|4487.03|4486.43|4486.53|4485.93|76
1649250850000|2022-04-06 13:14:10|4487.15|4486.55|4487.53|4486.93|4487.78|4487.18|4487.15|4486.55|204
1649250860000|2022-04-06 13:14:20|4487.28|4486.68|4486.53|4485.93|4487.28|4486.68|4486.53|4485.93|122
1649250870000|2022-04-06 13:14:30|4486.78|4486.18|4486.78|4486.18|4486.78|4486.18|4486.78|4486.18|22
1649250880000|2022-04-06 13:14:40|4487.03|4486.43|4486.78|4486.18|4487.03|4486.43|4486.78|4486.18|62
1649250890000|2022-04-06 13:14:50|4487.03|4486.43|4486.78|4486.18|4487.03|4486.43|4486.78|4486.18|64
1649250900000|2022-04-06 13:15:00|4487.03|4486.43|4487.03|4486.43|4487.03|4486.43|4486.78|4486.18|194
1649250910000|2022-04-06 13:15:10|4486.78|4486.18|4486.78|4486.18|4486.78|4486.18|4486.78|4486.18|56
1649250920000|2022-04-06 13:15:20|4486.65|4486.05|4486.78|4486.18|4486.78|4486.18|4486.65|4486.05|51
1649250930000|2022-04-06 13:15:30|4487.03|4486.43|4487.03|4486.43|4487.03|4486.43|4487.03|4486.43|141
1649250940000|2022-04-06 13:15:40|4486.78|4486.18|4486.28|4485.68|4486.78|4486.18|4486.28|4485.68|98
1649250950000|2022-04-06 13:15:50|4486.53|4485.93|4486.53|4485.93|4486.78|4486.18|4486.53|4485.93|121
1649250960000|2022-04-06 13:16:00|4486.28|4485.68|4486.28|4485.68|4486.28|4485.68|4486.28|4485.68|22
1649250970000|2022-04-06 13:16:10|4486.03|4485.43|4486.28|4485.68|4486.28|4485.68|4486.03|4485.43|86
1649250980000|2022-04-06 13:16:20|4486.15|4485.55|4486.53|4485.93|4486.53|4485.93|4486.03|4485.43|99
1649250990000|2022-04-06 13:16:30|4486.4|4485.8|4486.53|4485.93|4486.53|4485.93|4486.4|4485.8|49
1649251000000|2022-04-06 13:16:40|4486.78|4486.18|4486.78|4486.18|4486.78|4486.18|4486.53|4485.93|128
1649251010000|2022-04-06 13:16:50|4486.4|4485.8|4486.78|4486.18|4486.78|4486.18|4486.28|4485.68|99
1649251020000|2022-04-06 13:17:00|4487.03|4486.43|4487.28|4486.68|4487.28|4486.68|4487.03|4486.43|233
1649251030000|2022-04-06 13:17:10|4487.53|4486.93|4487.78|4487.18|4488.03|4487.43|4487.53|4486.93|124
1649251040000|2022-04-06 13:17:20|4487.9|4487.3|4488.03|4487.43|4488.03|4487.43|4487.78|4487.18|82
1649251050000|2022-04-06 13:17:30|4488.28|4487.68|4488.03|4487.43|4488.28|4487.68|4488.03|4487.43|83
1649251060000|2022-04-06 13:17:40|4487.78|4487.18|4487.78|4487.18|4487.78|4487.18|4487.78|4487.18|89
1649251070000|2022-04-06 13:17:50|4488.03|4487.43|4488.03|4487.43|4488.03|4487.43|4487.78|4487.18|79
1649251080000|2022-04-06 13:18:00|4487.78|4487.18|4488.03|4487.43|4488.03|4487.43|4487.78|4487.18|43
1649251090000|2022-04-06 13:18:10|4487.78|4487.18|4487.78|4487.18|4487.78|4487.18|4487.78|4487.18|113
1649251100000|2022-04-06 13:18:20|4487.9|4487.3|4487.53|4486.93|4488.03|4487.43|4487.53|4486.93|115
1649251110000|2022-04-06 13:18:30|4487.78|4487.18|4487.53|4486.93|4487.78|4487.18|4487.53|4486.93|151
1649251120000|2022-04-06 13:18:40|4487.65|4487.05|4487.28|4486.68|4487.65|4487.05|4487.03|4486.43|50
1649251130000|2022-04-06 13:18:50|4487.53|4486.93|4487.28|4486.68|4487.53|4486.93|4487.28|4486.68|43
1649251140000|2022-04-06 13:19:00|4487.53|4486.93|4487.78|4487.18|4488.03|4487.43|4487.53|4486.93|136
1649251150000|2022-04-06 13:19:10|4487.53|4486.93|4487.53|4486.93|4487.78|4487.18|4487.53|4486.93|49
1649251160000|2022-04-06 13:19:20|4487.65|4487.05|4487.28|4486.68|4487.65|4487.05|4487.28|4486.68|37
1649251170000|2022-04-06 13:19:30|4487.03|4486.43|4487.53|4486.93|4487.53|4486.93|4487.03|4486.43|164
1649251180000|2022-04-06 13:19:40|4487.4|4486.8|4487.53|4486.93|4487.53|4486.93|4487.28|4486.68|43
1649251190000|2022-04-06 13:19:50|4487.4|4486.8|4487.53|4486.93|4487.53|4486.93|4487.28|4486.68|68
1649251200000|2022-04-06 13:20:00|4487.28|4486.68|4487.28|4486.68|4487.28|4486.68|4487.28|4486.68|51
1649251210000|2022-04-06 13:20:10|4487.53|4486.93|4487.53|4486.93|4487.78|4487.18|4487.53|4486.93|68
1649251220000|2022-04-06 13:20:20|4487.28|4486.68|4487.4|4486.8|4487.4|4486.8|4487.28|4486.68|125
1649251230000|2022-04-06 13:20:30|4487.28|4486.68|4487.03|4486.43|4487.28|4486.68|4487.03|4486.43|56
1649251240000|2022-04-06 13:20:40|4487.28|4486.68|4487.28|4486.68|4487.28|4486.68|4487.03|4486.43|60
1649251250000|2022-04-06 13:20:50|4487.53|4486.93|4487.53|4486.93|4487.78|4487.18|4487.53|4486.93|86
1649251260000|2022-04-06 13:21:00|4487.65|4487.05|4487.53|4486.93|4487.78|4487.18|4487.53|4486.93|66
1649251270000|2022-04-06 13:21:10|4487.28|4486.68|4487.78|4487.18|4487.78|4487.18|4487.28|4486.68|52
1649251280000|2022-04-06 13:21:20|4488.03|4487.43|4487.78|4487.18|4488.03|4487.43|4487.78|4487.18|112
1649251290000|2022-04-06 13:21:30|4487.53|4486.93|4487.78|4487.18|4487.78|4487.18|4487.53|4486.93|64
1649251300000|2022-04-06 13:21:40|4487.9|4487.3|4488.03|4487.43|4488.03|4487.43|4487.78|4487.18|182
1649251310000|2022-04-06 13:21:50|4487.78|4487.18|4487.53|4486.93|4487.78|4487.18|4487.53|4486.93|123
1649251320000|2022-04-06 13:22:00|4487.28|4486.68|4487.03|4486.43|4487.28|4486.68|4487.03|4486.43|193
1649251330000|2022-04-06 13:22:10|4487.15|4486.55|4487.03|4486.43|4487.28|4486.68|4487.03|4486.43|29
1649251340000|2022-04-06 13:22:20|||||||||72
1649251350000|2022-04-06 13:22:30|4486.78|4486.18|4487.03|4486.43|4487.03|4486.43|4486.78|4486.18|24
1649251360000|2022-04-06 13:22:40|4486.78|4486.18|4486.78|4486.18|4487.03|4486.43|4486.53|4485.93|135
1649251370000|2022-04-06 13:22:50|4486.53|4485.93|4486.03|4485.43|4486.53|4485.93|4486.03|4485.43|93
1649251380000|2022-04-06 13:23:00|4486.28|4485.68|4486.03|4485.43|4486.28|4485.68|4486.03|4485.43|111
1649251390000|2022-04-06 13:23:10|4485.78|4485.18|4485.78|4485.18|4486.03|4485.43|4485.78|4485.18|120
1649251400000|2022-04-06 13:23:20|4486.03|4485.43|4485.78|4485.18|4486.03|4485.43|4485.78|4485.18|95
1649251410000|2022-04-06 13:23:30|4485.53|4484.93|4485.28|4484.68|4485.53|4484.93|4485.28|4484.68|97
1649251420000|2022-04-06 13:23:40|4485.53|4484.93|4485.78|4485.18|4485.9|4485.3|4485.53|4484.93|135
1649251430000|2022-04-06 13:23:50|4486.03|4485.43|4485.78|4485.18|4486.03|4485.43|4485.78|4485.18|64
1649251440000|2022-04-06 13:24:00|4485.53|4484.93|4485.78|4485.18|4485.78|4485.18|4485.53|4484.93|148
1649251450000|2022-04-06 13:24:10|4485.53|4484.93|4485.53|4484.93|4485.53|4484.93|4485.53|4484.93|35
1649251460000|2022-04-06 13:24:20|4485.28|4484.68|4485.03|4484.43|4485.28|4484.68|4485.03|4484.43|166
1649251470000|2022-04-06 13:24:30|4485.28|4484.68|4485.03|4484.43|4485.28|4484.68|4485.03|4484.43|101
1649251480000|2022-04-06 13:24:40|4485.28|4484.68|4485.28|4484.68|4485.78|4485.18|4485.03|4484.43|192
1649251490000|2022-04-06 13:24:50|4485.53|4484.93|4486.03|4485.43|4486.03|4485.43|4485.53|4484.93|135
1649251500000|2022-04-06 13:25:00|4485.78|4485.18|4485.03|4484.43|4485.78|4485.18|4484.78|4484.18|413
1649251510000|2022-04-06 13:25:10|4484.78|4484.18|4484.78|4484.18|4485.03|4484.43|4484.78|4484.18|208
1649251520000|2022-04-06 13:25:20|||||||||71
1649251530000|2022-04-06 13:25:30|4485.03|4484.43|4484.78|4484.18|4485.03|4484.43|4484.78|4484.18|277
1649251540000|2022-04-06 13:25:40|4484.65|4484.05|4484.78|4484.18|4484.78|4484.18|4484.53|4483.93|71
1649251550000|2022-04-06 13:25:50|4485.03|4484.43|4485.28|4484.68|4485.28|4484.68|4484.78|4484.18|182
1649251560000|2022-04-06 13:26:00|4485.03|4484.43|4485.53|4484.93|4485.78|4485.18|4485.03|4484.43|168
1649251570000|2022-04-06 13:26:10|4485.28|4484.68|4485.15|4484.55|4485.53|4484.93|4485.15|4484.55|84
1649251580000|2022-04-06 13:26:20|4485.28|4484.68|4485.28|4484.68|4485.28|4484.68|4485.03|4484.43|57
1649251590000|2022-04-06 13:26:30|4485.4|4484.8|4485.28|4484.68|4485.4|4484.8|4485.28|4484.68|83
1649251600000|2022-04-06 13:26:40|4485.53|4484.93|4485.53|4484.93|4485.53|4484.93|4485.28|4484.68|128
1649251610000|2022-04-06 13:26:50|4485.78|4485.18|4486.03|4485.43|4486.03|4485.43|4485.78|4485.18|237
1649251620000|2022-04-06 13:27:00|4485.78|4485.18|4485.78|4485.18|4485.78|4485.18|4485.53|4484.93|184
1649251630000|2022-04-06 13:27:10|4485.53|4484.93|4485.53|4484.93|4485.53|4484.93|4485.28|4484.68|118
1649251640000|2022-04-06 13:27:20|4485.28|4484.68|4485.03|4484.43|4485.78|4485.18|4485.03|4484.43|191
1649251650000|2022-04-06 13:27:30|4485.28|4484.68|4485.03|4484.43|4485.28|4484.68|4485.03|4484.43|193
1649251660000|2022-04-06 13:27:40|4485.28|4484.68|4485.03|4484.43|4485.28|4484.68|4485.03|4484.43|132
1649251670000|2022-04-06 13:27:50|4484.78|4484.18|4485.53|4484.93|4485.53|4484.93|4484.78|4484.18|186
1649251680000|2022-04-06 13:28:00|4485.28|4484.68|4485.78|4485.18|4485.78|4485.18|4485.28|4484.68|186
1649251690000|2022-04-06 13:28:10|4485.53|4484.93|4485.03|4484.43|4485.78|4485.18|4485.03|4484.43|144
1649251700000|2022-04-06 13:28:20|4485.28|4484.68|4485.03|4484.43|4485.28|4484.68|4484.78|4484.18|207
1649251710000|2022-04-06 13:28:30|4484.78|4484.18|4485.28|4484.68|4485.28|4484.68|4484.78|4484.18|157
1649251720000|2022-04-06 13:28:40|4485.03|4484.43|4485.03|4484.43|4485.03|4484.43|4485.03|4484.43|171
1649251730000|2022-04-06 13:28:50|4484.78|4484.18|4484.53|4483.93|4485.03|4484.43|4484.53|4483.93|254
1649251740000|2022-04-06 13:29:00|4484.28|4483.68|4484.28|4483.68|4484.53|4483.93|4484.28|4483.68|291
1649251750000|2022-04-06 13:29:10|4484.53|4483.93|4485.03|4484.43|4485.03|4484.43|4484.28|4483.68|482
1649251760000|2022-04-06 13:29:20|4484.78|4484.18|4484.78|4484.18|4485.28|4484.68|4484.53|4483.93|552
1649251770000|2022-04-06 13:29:30|4484.53|4483.93|4484.78|4484.18|4484.78|4484.18|4484.53|4483.93|271
1649251780000|2022-04-06 13:29:40|4484.53|4483.93|4484.53|4483.93|4484.78|4484.18|4484.28|4483.68|456
1649251790000|2022-04-06 13:29:50|4484.65|4484.05|4483.53|4482.93|4484.78|4484.18|4483.53|4482.93|1187
1649251800000|2022-04-06 13:30:00|4483.43|4483.03|4484.43|4484.03|4484.93|4484.53|4482.68|4482.28|5561
1649251810000|2022-04-06 13:30:10|4484.68|4484.28|4485.43|4485.03|4485.93|4485.53|4484.68|4484.28|1856
1649251820000|2022-04-06 13:30:20|4485.18|4484.78|4488.93|4488.53|4488.93|4488.53|4485.18|4484.78|2888
1649251830000|2022-04-06 13:30:30|4489.18|4488.78|4489.43|4489.03|4489.43|4489.03|4487.68|4487.28|2429
1649251840000|2022-04-06 13:30:40|4489.93|4489.53|4489.68|4489.28|4490.68|4490.28|4489.68|4489.28|2785
1649251850000|2022-04-06 13:30:50|4489.43|4489.03|4489.18|4488.78|4489.68|4489.28|4488.18|4487.78|1573
1649251860000|2022-04-06 13:31:00|4489.43|4489.03|4489.18|4488.78|4490.93|4490.53|4488.68|4488.28|2280
1649251870000|2022-04-06 13:31:10|4488.93|4488.53|4488.68|4488.28|4489.18|4488.78|4487.93|4487.53|1829
1649251880000|2022-04-06 13:31:20|4488.93|4488.53|4488.43|4488.03|4489.68|4489.28|4488.18|4487.78|1510
1649251890000|2022-04-06 13:31:30|4488.68|4488.28|4488.43|4488.03|4488.93|4488.53|4487.93|4487.53|1367
1649251900000|2022-04-06 13:31:40|4488.18|4487.78|4488.68|4488.28|4488.93|4488.53|4488.18|4487.78|1138
1649251910000|2022-04-06 13:31:50|4488.43|4488.03|4485.93|4485.53|4488.43|4488.03|4485.93|4485.53|1657
1649251920000|2022-04-06 13:32:00|4485.68|4485.28|4482.18|4481.78|4485.68|4485.28|4482.18|4481.78|1703
1649251930000|2022-04-06 13:32:10|4482.68|4482.28|4481.18|4480.78|4482.68|4482.28|4481.18|4480.78|1695
1649251940000|2022-04-06 13:32:20|4481.43|4481.03|4480.93|4480.53|4481.68|4481.28|4480.93|4480.53|2349
1649251950000|2022-04-06 13:32:30|4481.18|4480.78|4480.93|4480.53|4481.43|4481.03|4480.93|4480.53|1891
1649251960000|2022-04-06 13:32:40|4481.18|4480.78|4480.93|4480.53|4481.43|4481.03|4480.93|4480.53|1483
1649251970000|2022-04-06 13:32:50|4481.18|4480.78|4479.93|4479.53|4481.18|4480.78|4478.93|4478.53|1973
1649251980000|2022-04-06 13:33:00|4479.68|4479.28|4479.68|4479.28|4480.43|4480.03|4479.43|4479.03|1353
1649251990000|2022-04-06 13:33:10|4479.43|4479.03|4478.43|4478.03|4479.43|4479.03|4477.93|4477.53|1292
1649252000000|2022-04-06 13:33:20|4478.68|4478.28|4479.93|4479.53|4480.18|4479.78|4478.68|4478.28|1306
1649252010000|2022-04-06 13:33:30|4480.18|4479.78|4479.93|4479.53|4481.8|4481.4|4479.43|4479.03|1409
1649252020000|2022-04-06 13:33:40|4479.68|4479.28|4479.93|4479.53|4479.93|4479.53|4479.3|4478.9|882
1649252030000|2022-04-06 13:33:50|4479.68|4479.28|4480.68|4480.28|4481.93|4481.53|4479.43|4479.03|972
1649252040000|2022-04-06 13:34:00|4480.43|4480.03|4480.68|4480.28|4482.18|4481.78|4480.43|4480.03|988
1649252050000|2022-04-06 13:34:10|4480.93|4480.53|4481.68|4481.28|4481.68|4481.28|4480.18|4479.78|612
1649252060000|2022-04-06 13:34:20|4481.93|4481.53|4480.18|4479.78|4482.18|4481.78|4480.18|4479.78|1094
1649252070000|2022-04-06 13:34:30|4479.93|4479.53|4482.43|4482.03|4482.43|4482.03|4479.93|4479.53|889
1649252080000|2022-04-06 13:34:40|4482.18|4481.78|4480.93|4480.53|4482.43|4482.03|4480.68|4480.28|857
1649252090000|2022-04-06 13:34:50|4481.43|4481.03|4481.43|4481.03|4482.18|4481.78|4481.18|4480.78|538
1649252100000|2022-04-06 13:35:00|4481.93|4481.53|4481.18|4480.78|4482.18|4481.78|4480.93|4480.53|1596
1649252110000|2022-04-06 13:35:10|4480.93|4480.53|4479.43|4479.03|4481.18|4480.78|4479.43|4479.03|807
1649252120000|2022-04-06 13:35:20|4479.93|4479.53|4478.18|4477.78|4479.93|4479.53|4478.18|4477.78|791
1649252130000|2022-04-06 13:35:30|4478.43|4478.03|4477.68|4477.28|4478.43|4478.03|4477.18|4476.78|1391
1649252140000|2022-04-06 13:35:40|4477.55|4477.15|4476.68|4476.28|4477.55|4477.15|4476.68|4476.28|1368
1649252150000|2022-04-06 13:35:50|4476.93|4476.53|4476.68|4476.28|4478.18|4477.78|4476.68|4476.28|1529
1649252160000|2022-04-06 13:36:00|4477.68|4477.28|4477.68|4477.28|4477.68|4477.28|4476.68|4476.28|2566
1649252170000|2022-04-06 13:36:10|4477.93|4477.53|4477.43|4477.03|4477.93|4477.53|4476.68|4476.28|1540
1649252180000|2022-04-06 13:36:20|4477.18|4476.78|4478.93|4478.53|4479.18|4478.78|4476.93|4476.53|2308
1649252190000|2022-04-06 13:36:30|4479.05|4478.65|4480.18|4479.78|4480.18|4479.78|4478.18|4477.78|1784
1649252200000|2022-04-06 13:36:40|4479.68|4479.28|4480.18|4479.78|4480.93|4480.53|4479.68|4479.28|1363
1649252210000|2022-04-06 13:36:50|4480.43|4480.03|4478.93|4478.53|4480.43|4480.03|4478.43|4478.03|866
1649252220000|2022-04-06 13:37:00|4479.18|4478.78|4478.68|4478.28|4479.43|4479.03|4478.43|4478.03|1191
1649252230000|2022-04-06 13:37:10|4478.18|4477.78|4478.93|4478.53|4479.18|4478.78|4477.93|4477.53|1586
1649252240000|2022-04-06 13:37:20|4478.68|4478.28|4478.93|4478.53|4479.8|4479.4|4478.68|4478.28|748
1649252250000|2022-04-06 13:37:30|4478.68|4478.28|4479.43|4479.03|4479.43|4479.03|4478.18|4477.78|932
1649252260000|2022-04-06 13:37:40|4479.68|4479.28|4480.68|4480.28|4480.93|4480.53|4479.68|4479.28|750
1649252270000|2022-04-06 13:37:50|4480.43|4480.03|4480.18|4479.78|4480.93|4480.53|4479.93|4479.53|647
1649252280000|2022-04-06 13:38:00|4480.43|4480.03|4479.18|4478.78|4480.93|4480.53|4479.18|4478.78|812
1649252290000|2022-04-06 13:38:10|4478.93|4478.53|4479.18|4478.78|4479.3|4478.9|4478.68|4478.28|508
1649252300000|2022-04-06 13:38:20|4479.3|4478.9|4478.68|4478.28|4480.43|4480.03|4478.68|4478.28|597
1649252310000|2022-04-06 13:38:30|4478.93|4478.53|4477.93|4477.53|4478.93|4478.53|4477.93|4477.53|827
1649252320000|2022-04-06 13:38:40|4478.18|4477.78|4478.68|4478.28|4479.18|4478.78|4477.18|4476.78|1557
1649252330000|2022-04-06 13:38:50|4479.68|4479.28|4478.93|4478.53|4479.68|4479.28|4478.93|4478.53|497
1649252340000|2022-04-06 13:39:00|4478.43|4478.03|4479.18|4478.78|4479.18|4478.78|4477.93|4477.53|867
1649252350000|2022-04-06 13:39:10|4479.68|4479.28|4478.93|4478.53|4479.68|4479.28|4478.68|4478.28|777
1649252360000|2022-04-06 13:39:20|4478.8|4478.4|4477.68|4477.28|4478.93|4478.53|4477.18|4476.78|1510
1649252370000|2022-04-06 13:39:30|4477.93|4477.53|4479.93|4479.53|4479.93|4479.53|4477.68|4477.28|900
1649252380000|2022-04-06 13:39:40|4479.68|4479.28|4479.93|4479.53|4479.93|4479.53|4478.68|4478.28|755
1649252390000|2022-04-06 13:39:50|4479.8|4479.4|4480.18|4479.78|4480.68|4480.28|4479.68|4479.28|882
1649252400000|2022-04-06 13:40:00|4479.68|4479.28|4477.93|4477.53|4480.43|4480.03|4477.93|4477.53|1908
1649252410000|2022-04-06 13:40:10|4477.8|4477.4|4479.43|4479.03|4479.43|4479.03|4477.8|4477.4|925
1649252420000|2022-04-06 13:40:20|4479.93|4479.53|4479.93|4479.53|4480.93|4480.53|4479.68|4479.28|855
1649252430000|2022-04-06 13:40:30|4479.8|4479.4|4478.68|4478.28|4479.93|4479.53|4478.68|4478.28|642
1649252440000|2022-04-06 13:40:40|4478.93|4478.53|4477.8|4477.4|4479.05|4478.65|4477.68|4477.28|868
1649252450000|2022-04-06 13:40:50|4477.68|4477.28|4478.05|4477.65|4478.43|4478.03|4477.68|4477.28|1050
1649252460000|2022-04-06 13:41:00|4478.18|4477.78|4476.43|4476.03|4478.18|4477.78|4476.18|4475.78|1972
1649252470000|2022-04-06 13:41:10|4476.68|4476.28|4476.93|4476.53|4477.18|4476.78|4476.18|4475.78|1401
1649252480000|2022-04-06 13:41:20|4477.18|4476.78|4476.68|4476.28|4477.43|4477.03|4476.43|4476.03|912
1649252490000|2022-04-06 13:41:30|4476.93|4476.53|4476.43|4476.03|4476.93|4476.53|4476.18|4475.78|1004
1649252500000|2022-04-06 13:41:40|4476.18|4475.78|4476.43|4476.03|4476.43|4476.03|4476.18|4475.78|660
1649252510000|2022-04-06 13:41:50|4476.18|4475.78|4476.68|4476.28|4476.93|4476.53|4476.18|4475.78|715
1649252520000|2022-04-06 13:42:00|4476.43|4476.03|4477.43|4477.03|4477.43|4477.03|4476.18|4475.78|1393
1649252530000|2022-04-06 13:42:10|4477.55|4477.15|4476.43|4476.03|4477.68|4477.28|4476.18|4475.78|1240
1649252540000|2022-04-06 13:42:20|4476.18|4475.78|4476.93|4476.53|4477.43|4477.03|4476.18|4475.78|1856
1649252550000|2022-04-06 13:42:30|4477.18|4476.78|4476.68|4476.28|4477.18|4476.78|4476.43|4476.03|768
1649252560000|2022-04-06 13:42:40|4476.43|4476.03|4478.43|4478.03|4478.43|4478.03|4476.43|4476.03|963
1649252570000|2022-04-06 13:42:50|4478.68|4478.28|4478.18|4477.78|4479.18|4478.78|4478.18|4477.78|826
1649252580000|2022-04-06 13:43:00|4478.43|4478.03|4476.93|4476.53|4478.55|4478.15|4476.43|4476.03|974
1649252590000|2022-04-06 13:43:10|4477.18|4476.78|4476.68|4476.28|4477.18|4476.78|4476.43|4476.03|508
1649252600000|2022-04-06 13:43:20|4476.43|4476.03|4476.68|4476.28|4476.68|4476.28|4476.18|4475.78|803
1649252610000|2022-04-06 13:43:30|4476.93|4476.53|4476.68|4476.28|4476.93|4476.53|4476.68|4476.28|396
1649252620000|2022-04-06 13:43:40|4476.43|4476.03|4475.93|4475.53|4476.55|4476.15|4475.93|4475.53|1846
1649252630000|2022-04-06 13:43:50|4473.93|4473.53|4475.68|4475.28|4476.68|4476.28|4473.93|4473.53|2793
1649252640000|2022-04-06 13:44:00|4475.43|4475.03|4473.93|4473.53|4475.43|4475.03|4473.93|4473.53|1045
1649252650000|2022-04-06 13:44:10|4474.68|4474.28|4473.68|4473.28|4474.68|4474.28|4473.68|4473.28|754
1649252660000|2022-04-06 13:44:20|4473.43|4473.03|4473.43|4473.03|4473.68|4473.28|4473.43|4473.03|836
1649252670000|2022-04-06 13:44:30|4473.93|4473.53|4474.68|4474.28|4474.93|4474.53|4473.93|4473.53|995
1649252680000|2022-04-06 13:44:40|4474.43|4474.03|4474.43|4474.03|4474.93|4474.53|4473.93|4473.53|656
1649252690000|2022-04-06 13:44:50|4474.18|4473.78|4473.68|4473.28|4474.68|4474.28|4473.43|4473.03|904
1649252700000|2022-04-06 13:45:00|4473.93|4473.53|4471.43|4471.03|4474.18|4473.78|4471.43|4471.03|3699
1649252710000|2022-04-06 13:45:10|4471.68|4471.28|4471.43|4471.03|4472.68|4472.28|4471.43|4471.03|2017
1649252720000|2022-04-06 13:45:20|4471.18|4470.78|4473.43|4473.03|4473.68|4473.28|4471.18|4470.78|1825
1649252730000|2022-04-06 13:45:30|4473.68|4473.28|4473.93|4473.53|4474.18|4473.78|4473.43|4473.03|966
1649252740000|2022-04-06 13:45:40|4474.18|4473.78|4473.43|4473.03|4474.43|4474.03|4472.93|4472.53|1152
1649252750000|2022-04-06 13:45:50|4473.18|4472.78|4473.68|4473.28|4473.93|4473.53|4472.93|4472.53|996
1649252760000|2022-04-06 13:46:00|4473.8|4473.4|4472.43|4472.03|4473.8|4473.4|4472.43|4472.03|1191
1649252770000|2022-04-06 13:46:10|4472.3|4471.9|4471.68|4471.28|4472.93|4472.53|4471.68|4471.28|687
1649252780000|2022-04-06 13:46:20|4471.93|4471.53|4472.55|4472.15|4473.05|4472.65|4471.93|4471.53|679
1649252790000|2022-04-06 13:46:30|4472.68|4472.28|4472.05|4471.65|4472.93|4472.53|4471.93|4471.53|359
1649252800000|2022-04-06 13:46:40|4471.93|4471.53|4472.68|4472.28|4472.93|4472.53|4471.68|4471.28|787
1649252810000|2022-04-06 13:46:50|4472.43|4472.03|4472.43|4472.03|4472.68|4472.28|4472.18|4471.78|365
1649252820000|2022-04-06 13:47:00|4472.3|4471.9|4472.43|4472.03|4472.68|4472.28|4471.43|4471.03|797
1649252830000|2022-04-06 13:47:10|4472.68|4472.28|4472.43|4472.03|4472.93|4472.53|4472.18|4471.78|870
1649252840000|2022-04-06 13:47:20|4472.18|4471.78|4472.43|4472.03|4473.18|4472.78|4471.68|4471.28|813
1649252850000|2022-04-06 13:47:30|4472.68|4472.28|4472.68|4472.28|4472.68|4472.28|4471.68|4471.28|641
1649252860000|2022-04-06 13:47:40|4472.43|4472.03|4472.68|4472.28|4472.68|4472.28|4471.93|4471.53|590
1649252870000|2022-04-06 13:47:50|4472.93|4472.53|4472.68|4472.28|4472.93|4472.53|4472.43|4472.03|740
1649252880000|2022-04-06 13:48:00|4472.43|4472.03|4471.43|4471.03|4472.68|4472.28|4471.43|4471.03|1081
1649252890000|2022-04-06 13:48:10|4471.18|4470.78|4471.68|4471.28|4471.68|4471.28|4470.93|4470.53|1385
1649252900000|2022-04-06 13:48:20|4472.18|4471.78|4473.68|4473.28|4473.68|4473.28|4472.18|4471.78|952
1649252910000|2022-04-06 13:48:30|4473.43|4473.03|4472.93|4472.53|4473.68|4473.28|4472.43|4472.03|762
1649252920000|2022-04-06 13:48:40|4472.68|4472.28|4472.18|4471.78|4472.93|4472.53|4471.93|4471.53|572
1649252930000|2022-04-06 13:48:50|4472.68|4472.28|4471.43|4471.03|4472.93|4472.53|4471.43|4471.03|901
1649252940000|2022-04-06 13:49:00|4471.68|4471.28|4472.18|4471.78|4472.43|4472.03|4471.43|4471.03|924
1649252950000|2022-04-06 13:49:10|4471.93|4471.53|4473.18|4472.78|4473.43|4473.03|4471.68|4471.28|924
1649252960000|2022-04-06 13:49:20|4473.68|4473.28|4474.05|4473.65|4475.18|4474.78|4473.68|4473.28|1259
1649252970000|2022-04-06 13:49:30|4474.3|4473.9|4473.68|4473.28|4474.3|4473.9|4472.68|4472.28|1604
1649252980000|2022-04-06 13:49:40|4473.8|4473.4|4472.68|4472.28|4473.93|4473.53|4472.68|4472.28|580
1649252990000|2022-04-06 13:49:50|4472.43|4472.03|4472.93|4472.53|4473.18|4472.78|4472.43|4472.03|977
1649253000000|2022-04-06 13:50:00|4473.18|4472.78|4472.18|4471.78|4473.18|4472.78|4472.18|4471.78|1043
1649253010000|2022-04-06 13:50:10|4471.93|4471.53|4471.93|4471.53|4472.43|4472.03|4471.68|4471.28|904
1649253020000|2022-04-06 13:50:20|4471.68|4471.28|4472.18|4471.78|4472.93|4472.53|4471.68|4471.28|586
1649253030000|2022-04-06 13:50:30|4471.93|4471.53|4472.18|4471.78|4472.93|4472.53|4471.93|4471.53|598
1649253040000|2022-04-06 13:50:40|4471.93|4471.53|4471.68|4471.28|4472.18|4471.78|4471.68|4471.28|1015
1649253050000|2022-04-06 13:50:50|4471.93|4471.53|4471.68|4471.28|4472.18|4471.78|4471.43|4471.03|514
1649253060000|2022-04-06 13:51:00|4471.93|4471.53|4471.43|4471.03|4471.93|4471.53|4471.18|4470.78|1382
1649253070000|2022-04-06 13:51:10|4471.68|4471.28|4472.93|4472.53|4473.18|4472.78|4471.68|4471.28|973
1649253080000|2022-04-06 13:51:20|4473.18|4472.78|4473.18|4472.78|4473.68|4473.28|4472.68|4472.28|666
1649253090000|2022-04-06 13:51:30|4472.93|4472.53|4471.68|4471.28|4472.93|4472.53|4471.43|4471.03|999
1649253100000|2022-04-06 13:51:40|4471.43|4471.03|4471.18|4470.78|4471.68|4471.28|4471.18|4470.78|983
1649253110000|2022-04-06 13:51:50|4470.93|4470.53|4471.68|4471.28|4471.93|4471.53|4470.93|4470.53|1563
1649253120000|2022-04-06 13:52:00|4471.93|4471.53|4472.18|4471.78|4472.18|4471.78|4471.55|4471.15|679
1649253130000|2022-04-06 13:52:10|4472.05|4471.65|4474.18|4473.78|4474.18|4473.78|4471.68|4471.28|981
1649253140000|2022-04-06 13:52:20|4473.93|4473.53|4473.43|4473.03|4474.43|4474.03|4473.43|4473.03|878
1649253150000|2022-04-06 13:52:30|4473.18|4472.78|4472.93|4472.53|4473.43|4473.03|4472.18|4471.78|841
1649253160000|2022-04-06 13:52:40|4472.68|4472.28|4472.93|4472.53|4472.93|4472.53|4472.18|4471.78|570
1649253170000|2022-04-06 13:52:50|4473.18|4472.78|4472.43|4472.03|4473.43|4473.03|4472.43|4472.03|579
1649253180000|2022-04-06 13:53:00|4472.18|4471.78|4470.93|4470.53|4472.18|4471.78|4470.93|4470.53|879
1649253190000|2022-04-06 13:53:10|4470.18|4469.78|4471.93|4471.53|4472.18|4471.78|4470.18|4469.78|1424
1649253200000|2022-04-06 13:53:20|4471.68|4471.28|4472.68|4472.28|4472.93|4472.53|4471.68|4471.28|547
1649253210000|2022-04-06 13:53:30|4472.93|4472.53|4473.43|4473.03|4473.43|4473.03|4472.93|4472.53|538
1649253220000|2022-04-06 13:53:40|4473.68|4473.28|4471.93|4471.53|4473.93|4473.53|4471.93|4471.53|911
1649253230000|2022-04-06 13:53:50|4472.18|4471.78|4473.93|4473.53|4473.93|4473.53|4471.93|4471.53|572
1649253240000|2022-04-06 13:54:00|4474.43|4474.03|4473.68|4473.28|4474.43|4474.03|4472.93|4472.53|610
1649253250000|2022-04-06 13:54:10|4473.43|4473.03|4473.68|4473.28|4473.93|4473.53|4473.18|4472.78|381
1649253260000|2022-04-06 13:54:20|4473.55|4473.15|4474.43|4474.03|4474.43|4474.03|4473.55|4473.15|383
1649253270000|2022-04-06 13:54:30|4474.18|4473.78|4473.68|4473.28|4474.18|4473.78|4473.68|4473.28|450
1649253280000|2022-04-06 13:54:40|4473.43|4473.03|4473.43|4473.03|4473.68|4473.28|4473.43|4473.03|297
1649253290000|2022-04-06 13:54:50|4473.68|4473.28|4473.68|4473.28|4474.18|4473.78|4473.43|4473.03|594
1649253300000|2022-04-06 13:55:00|4473.43|4473.03|4470.68|4470.28|4473.43|4473.03|4470.68|4470.28|1158
1649253310000|2022-04-06 13:55:10|4470.93|4470.53|4472.93|4472.53|4473.18|4472.78|4470.93|4470.53|939
1649253320000|2022-04-06 13:55:20|4473.05|4472.65|4474.93|4474.53|4475.18|4474.78|4472.93|4472.53|1021
1649253330000|2022-04-06 13:55:30|4474.68|4474.28|4474.3|4473.9|4475.68|4475.28|4474.18|4473.78|1051
1649253340000|2022-04-06 13:55:40|4474.43|4474.03|4474.43|4474.03|4474.68|4474.28|4473.43|4473.03|620
1649253350000|2022-04-06 13:55:50|4474.18|4473.78|4474.93|4474.53|4474.93|4474.53|4474.18|4473.78|541
1649253360000|2022-04-06 13:56:00|4474.68|4474.28|4474.43|4474.03|4474.68|4474.28|4473.43|4473.03|558
1649253370000|2022-04-06 13:56:10|4474.18|4473.78|4473.93|4473.53|4474.68|4474.28|4473.68|4473.28|406
1649253380000|2022-04-06 13:56:20|4474.18|4473.78|4474.18|4473.78|4474.93|4474.53|4473.93|4473.53|461
1649253390000|2022-04-06 13:56:30|4474.43|4474.03|4473.93|4473.53|4474.68|4474.28|4473.68|4473.28|410
1649253400000|2022-04-06 13:56:40|4473.68|4473.28|4474.18|4473.78|4474.43|4474.03|4473.18|4472.78|564
1649253410000|2022-04-06 13:56:50|4474.43|4474.03|4475.18|4474.78|4475.18|4474.78|4474.18|4473.78|473
1649253420000|2022-04-06 13:57:00|4475.05|4474.65|4474.93|4474.53|4475.18|4474.78|4474.43|4474.03|465
1649253430000|2022-04-06 13:57:10|4475.18|4474.78|4474.68|4474.28|4475.43|4475.03|4474.55|4474.15|661
1649253440000|2022-04-06 13:57:20|4474.43|4474.03|4474.68|4474.28|4474.93|4474.53|4474.18|4473.78|428
1649253450000|2022-04-06 13:57:30|4474.55|4474.15|4475.68|4475.28|4475.68|4475.28|4474.43|4474.03|488
1649253460000|2022-04-06 13:57:40|4475.43|4475.03|4475.68|4475.28|4475.68|4475.28|4474.93|4474.53|767
1649253470000|2022-04-06 13:57:50|4475.43|4475.03|4474.93|4474.53|4475.68|4475.28|4474.43|4474.03|438
1649253480000|2022-04-06 13:58:00|4475.05|4474.65|4474.68|4474.28|4475.05|4474.65|4474.18|4473.78|560
1649253490000|2022-04-06 13:58:10|4474.93|4474.53|4475.18|4474.78|4475.18|4474.78|4473.93|4473.53|821
1649253500000|2022-04-06 13:58:20|4474.93|4474.53|4474.68|4474.28|4474.93|4474.53|4474.43|4474.03|498
1649253510000|2022-04-06 13:58:30|4474.43|4474.03|4474.18|4473.78|4474.8|4474.4|4473.93|4473.53|412
1649253520000|2022-04-06 13:58:40|4474.43|4474.03|4473.18|4472.78|4474.43|4474.03|4472.93|4472.53|664
1649253530000|2022-04-06 13:58:50|4472.93|4472.53|4473.68|4473.28|4474.18|4473.78|4472.93|4472.53|528
1649253540000|2022-04-06 13:59:00|4473.43|4473.03|4472.43|4472.03|4473.43|4473.03|4472.43|4472.03|561
1649253550000|2022-04-06 13:59:10|4472.68|4472.28|4472.68|4472.28|4473.18|4472.78|4472.43|4472.03|691
1649253560000|2022-04-06 13:59:20|4472.43|4472.03|4473.05|4472.65|4473.18|4472.78|4472.43|4472.03|536
1649253570000|2022-04-06 13:59:30|4472.93|4472.53|4471.68|4471.28|4473.43|4473.03|4471.43|4471.03|862
1649253580000|2022-04-06 13:59:40|4471.8|4471.4|4472.18|4471.78|4472.43|4472.03|4471.68|4471.28|692
1649253590000|2022-04-06 13:59:50|4471.93|4471.53|4471.18|4470.78|4471.93|4471.53|4471.18|4470.78|429
1649253600000|2022-04-06 14:00:00|4471.68|4471.28|4471.68|4471.28|4471.68|4471.28|4470.18|4469.78|1780
1649253610000|2022-04-06 14:00:10|4472.18|4471.78|4471.93|4471.53|4473.43|4473.03|4471.68|4471.28|1008
1649253620000|2022-04-06 14:00:20|4471.68|4471.28|4471.18|4470.78|4471.68|4471.28|4470.93|4470.53|732
1649253630000|2022-04-06 14:00:30|4470.93|4470.53|4470.18|4469.78|4470.93|4470.53|4470.18|4469.78|1214
1649253640000|2022-04-06 14:00:40|4470.43|4470.03|4470.18|4469.78|4470.43|4470.03|4470.18|4469.78|1725
1649253650000|2022-04-06 14:00:50|4470.43|4470.03|4470.68|4470.28|4470.93|4470.53|4470.43|4470.03|841
1649253660000|2022-04-06 14:01:00|4470.43|4470.03|4470.18|4469.78|4470.68|4470.28|4470.18|4469.78|743
1649253670000|2022-04-06 14:01:10|4469.18|4468.78|4468.93|4468.53|4469.43|4469.03|4467.93|4467.53|2064
1649253680000|2022-04-06 14:01:20|4468.68|4468.28|4468.18|4467.78|4468.93|4468.53|4467.93|4467.53|598
1649253690000|2022-04-06 14:01:30|4467.93|4467.53|4467.18|4466.78|4467.93|4467.53|4467.18|4466.78|808
1649253700000|2022-04-06 14:01:40|4467.3|4466.9|4466.68|4466.28|4467.3|4466.9|4466.68|4466.28|744
1649253710000|2022-04-06 14:01:50|4466.93|4466.53|4466.68|4466.28|4466.93|4466.53|4466.43|4466.03|685
1649253720000|2022-04-06 14:02:00|4466.43|4466.03|4465.93|4465.53|4466.93|4466.53|4465.93|4465.53|940
1649253730000|2022-04-06 14:02:10|4466.43|4466.03|4465.93|4465.53|4466.43|4466.03|4465.93|4465.53|853
1649253740000|2022-04-06 14:02:20|4466.18|4465.78|4465.93|4465.53|4466.43|4466.03|4465.93|4465.53|1320
1649253750000|2022-04-06 14:02:30|4465.68|4465.28|4465.93|4465.53|4465.93|4465.53|4465.18|4464.78|2076
1649253760000|2022-04-06 14:02:40|4466.18|4465.78|4467.18|4466.78|4467.18|4466.78|4466.18|4465.78|1377
1649253770000|2022-04-06 14:02:50|4466.93|4466.53|4467.43|4467.03|4467.43|4467.03|4466.93|4466.53|966
1649253780000|2022-04-06 14:03:00|4467.68|4467.28|4467.18|4466.78|4468.43|4468.03|4466.93|4466.53|989
1649253790000|2022-04-06 14:03:10|4467.43|4467.03|4466.93|4466.53|4467.43|4467.03|4466.93|4466.53|503
1649253800000|2022-04-06 14:03:20|4466.68|4466.28|4466.93|4466.53|4467.18|4466.78|4466.68|4466.28|616
1649253810000|2022-04-06 14:03:30|4466.68|4466.28|4466.93|4466.53|4467.43|4467.03|4466.43|4466.03|513
1649253820000|2022-04-06 14:03:40|4467.18|4466.78|4466.43|4466.03|4467.18|4466.78|4466.18|4465.78|459
1649253830000|2022-04-06 14:03:50|4466.68|4466.28|4466.68|4466.28|4466.93|4466.53|4466.43|4466.03|388
1649253840000|2022-04-06 14:04:00|4466.43|4466.03|4465.18|4464.78|4466.68|4466.28|4465.18|4464.78|849
1649253850000|2022-04-06 14:04:10|4465.43|4465.03|4466.43|4466.03|4466.93|4466.53|4465.43|4465.03|988
1649253860000|2022-04-06 14:04:20|4466.18|4465.78|4466.18|4465.78|4467.18|4466.78|4466.05|4465.65|713
1649253870000|2022-04-06 14:04:30|4465.93|4465.53|4465.93|4465.53|4466.43|4466.03|4465.93|4465.53|457
1649253880000|2022-04-06 14:04:40|4465.68|4465.28|4465.18|4464.78|4466.43|4466.03|4465.18|4464.78|645
1649253890000|2022-04-06 14:04:50|4465.3|4464.9|4464.93|4464.53|4465.68|4465.28|4464.68|4464.28|1484
1649253900000|2022-04-06 14:05:00|4464.68|4464.28|4464.93|4464.53|4464.93|4464.53|4464.43|4464.03|707
1649253910000|2022-04-06 14:05:10|4465.18|4464.78|4465.43|4465.03|4465.43|4465.03|4464.68|4464.28|547
1649253920000|2022-04-06 14:05:20|4465.18|4464.78|4465.68|4465.28|4465.68|4465.28|4464.93|4464.53|380
1649253930000|2022-04-06 14:05:30|4465.93|4465.53|4465.18|4464.78|4465.93|4465.53|4465.18|4464.78|771
1649253940000|2022-04-06 14:05:40|4465.43|4465.03|4465.93|4465.53|4466.18|4465.78|4465.18|4464.78|388
1649253950000|2022-04-06 14:05:50|4466.18|4465.78|4465.68|4465.28|4466.68|4466.28|4465.68|4465.28|645
1649253960000|2022-04-06 14:06:00|4465.8|4465.4|4465.43|4465.03|4466.18|4465.78|4465.43|4465.03|451
1649253970000|2022-04-06 14:06:10|4465.68|4465.28|4466.18|4465.78|4466.18|4465.78|4465.68|4465.28|365
1649253980000|2022-04-06 14:06:20|4465.93|4465.53|4465.68|4465.28|4466.18|4465.78|4465.18|4464.78|504
1649253990000|2022-04-06 14:06:30|4465.43|4465.03|4465.68|4465.28|4465.93|4465.53|4465.18|4464.78|571
1649254000000|2022-04-06 14:06:40|4465.93|4465.53|4466.18|4465.78|4466.18|4465.78|4465.43|4465.03|484
1649254010000|2022-04-06 14:06:50|4466.05|4465.65|4466.18|4465.78|4466.68|4466.28|4465.93|4465.53|652
1649254020000|2022-04-06 14:07:00|4466.3|4465.9|4465.18|4464.78|4466.43|4466.03|4465.18|4464.78|725
1649254030000|2022-04-06 14:07:10|4464.93|4464.53|4466.18|4465.78|4466.18|4465.78|4464.93|4464.53|649
1649254040000|2022-04-06 14:07:20|4466.43|4466.03|4466.18|4465.78|4466.43|4466.03|4465.68|4465.28|412
1649254050000|2022-04-06 14:07:30|4466.43|4466.03|4466.18|4465.78|4466.68|4466.28|4465.68|4465.28|544
1649254060000|2022-04-06 14:07:40|4465.93|4465.53|4465.43|4465.03|4466.18|4465.78|4465.43|4465.03|369
1649254070000|2022-04-06 14:07:50|4465.68|4465.28|4465.18|4464.78|4465.68|4465.28|4464.93|4464.53|606
1649254080000|2022-04-06 14:08:00|4464.93|4464.53|4463.43|4463.03|4464.93|4464.53|4463.43|4463.03|1550
1649254090000|2022-04-06 14:08:10|4463.18|4462.78|4462.93|4462.53|4463.18|4462.78|4462.43|4462.03|1479
1649254100000|2022-04-06 14:08:20|4463.18|4462.78|4462.93|4462.53|4464.18|4463.78|4462.93|4462.53|2340
1649254110000|2022-04-06 14:08:30|4462.8|4462.4|4462.93|4462.53|4462.93|4462.53|4462.68|4462.28|588
1649254120000|2022-04-06 14:08:40|4463.18|4462.78|4463.43|4463.03|4463.93|4463.53|4462.93|4462.53|771
1649254130000|2022-04-06 14:08:50|4463.68|4463.28|4463.93|4463.53|4463.93|4463.53|4463.43|4463.03|637
1649254140000|2022-04-06 14:09:00|4464.18|4463.78|4464.68|4464.28|4464.68|4464.28|4464.18|4463.78|681
1649254150000|2022-04-06 14:09:10|4464.43|4464.03|4464.43|4464.03|4464.68|4464.28|4463.93|4463.53|861
1649254160000|2022-04-06 14:09:20|4464.68|4464.28|4464.18|4463.78|4464.68|4464.28|4463.68|4463.28|707
1649254170000|2022-04-06 14:09:30|4463.93|4463.53|4463.68|4463.28|4464.18|4463.78|4463.43|4463.03|626
1649254180000|2022-04-06 14:09:40|4463.93|4463.53|4463.18|4462.78|4463.93|4463.53|4462.93|4462.53|482
1649254190000|2022-04-06 14:09:50|4462.93|4462.53|4462.68|4462.28|4463.43|4463.03|4462.68|4462.28|386
1649254200000|2022-04-06 14:10:00|4462.43|4462.03|4461.43|4461.03|4462.43|4462.03|4461.43|4461.03|820
1649254210000|2022-04-06 14:10:10|4461.68|4461.28|4460.68|4460.28|4461.68|4461.28|4460.43|4460.03|1870
1649254220000|2022-04-06 14:10:20|4460.43|4460.03|4461.18|4460.78|4461.43|4461.03|4460.43|4460.03|687
1649254230000|2022-04-06 14:10:30|4460.93|4460.53|4462.43|4462.03|4462.43|4462.03|4460.93|4460.53|815
1649254240000|2022-04-06 14:10:40|4462.3|4461.9|4463.18|4462.78|4463.43|4463.03|4462.3|4461.9|1120
1649254250000|2022-04-06 14:10:50|4463.43|4463.03|4465.38|4464.98|4465.63|4465.23|4463.38|4462.98|1360
1649254260000|2022-04-06 14:11:00|4465.63|4465.23|4466.03|4465.63|4466.03|4465.63|4465.13|4464.73|1017
1649254270000|2022-04-06 14:11:10|4466.28|4465.88|4465.28|4464.88|4466.28|4465.88|4465.03|4464.63|1147
1649254280000|2022-04-06 14:11:20|4465.03|4464.63|4465.22|4464.82|4465.28|4464.88|4464.53|4464.13|460
1649254290000|2022-04-06 14:11:30|4464.97|4464.57|4465.35|4464.95|4465.6|4465.2|4464.72|4464.32|557
1649254300000|2022-04-06 14:11:40|4465.1|4464.7|4464.24|4463.84|4465.1|4464.7|4464.24|4463.84|362
1649254310000|2022-04-06 14:11:50|4463.99|4463.59|4462.99|4462.59|4464.24|4463.84|4462.99|4462.59|540
1649254320000|2022-04-06 14:12:00|4462.74|4462.34|4461.55|4461.15|4462.74|4462.34|4461.55|4461.15|817
1649254330000|2022-04-06 14:12:10|4461.3|4460.9|4462.11|4461.71|4462.23|4461.83|4461.3|4460.9|782
1649254340000|2022-04-06 14:12:20|4461.86|4461.46|4462.61|4462.21|4462.61|4462.21|4461.86|4461.46|480
1649254350000|2022-04-06 14:12:30|4462.36|4461.96|4461.86|4461.46|4462.36|4461.96|4461.61|4461.21|498
1649254360000|2022-04-06 14:12:40|4462.11|4461.71|4462.11|4461.71|4462.11|4461.71|4461.36|4460.96|484
1649254370000|2022-04-06 14:12:50|4462.36|4461.96|4462.36|4461.96|4462.36|4461.96|4461.61|4461.21|455
1649254380000|2022-04-06 14:13:00|4462.11|4461.71|4461.86|4461.46|4462.36|4461.96|4461.61|4461.21|346
1649254390000|2022-04-06 14:13:10|4462.11|4461.71|4461.36|4460.96|4462.11|4461.71|4461.11|4460.71|539
1649254400000|2022-04-06 14:13:20|4461.11|4460.71|4463.61|4463.21|4463.61|4463.21|4461.11|4460.71|928
1649254410000|2022-04-06 14:13:30|4463.36|4462.96|4463.36|4462.96|4463.61|4463.21|4462.86|4462.46|643
1649254420000|2022-04-06 14:13:40|4463.11|4462.71|4463.86|4463.46|4464.11|4463.71|4463.11|4462.71|477
1649254430000|2022-04-06 14:13:50|4463.61|4463.21|4464.11|4463.71|4464.11|4463.71|4463.11|4462.71|521
1649254440000|2022-04-06 14:14:00|4463.86|4463.46|4464.11|4463.71|4464.61|4464.21|4463.61|4463.21|779
1649254450000|2022-04-06 14:14:10|4463.98|4463.58|4465.11|4464.71|4465.11|4464.71|4463.98|4463.58|582
1649254460000|2022-04-06 14:14:20|4465.36|4464.96|4464.61|4464.21|4465.36|4464.96|4464.11|4463.71|589
1649254470000|2022-04-06 14:14:30|4464.36|4463.96|4464.86|4464.46|4465.36|4464.96|4464.36|4463.96|468
1649254480000|2022-04-06 14:14:40|4464.73|4464.33|4464.61|4464.21|4464.73|4464.33|4464.11|4463.71|442
1649254490000|2022-04-06 14:14:50|4464.36|4463.96|4465.11|4464.71|4465.11|4464.71|4464.36|4463.96|432
1649254500000|2022-04-06 14:15:00|4464.86|4464.46|4465.61|4465.21|4465.86|4465.46|4464.36|4463.96|817
1649254510000|2022-04-06 14:15:10|4465.86|4465.46|4466.36|4465.96|4466.36|4465.96|4465.36|4464.96|807
1649254520000|2022-04-06 14:15:20|4466.61|4466.21|4466.61|4466.21|4467.11|4466.71|4466.48|4466.08|946
1649254530000|2022-04-06 14:15:30|4466.86|4466.46|4467.61|4467.21|4467.86|4467.46|4466.61|4466.21|907
1649254540000|2022-04-06 14:15:40|4467.86|4467.46|4468.11|4467.71|4468.36|4467.96|4467.61|4467.21|1134
1649254550000|2022-04-06 14:15:50|4467.86|4467.46|4467.86|4467.46|4468.36|4467.96|4467.86|4467.46|614
1649254560000|2022-04-06 14:16:00|4467.61|4467.21|4469.36|4468.96|4469.36|4468.96|4467.61|4467.21|1382
1649254570000|2022-04-06 14:16:10|4469.86|4469.46|4470.61|4470.21|4471.61|4471.21|4469.61|4469.21|1933
1649254580000|2022-04-06 14:16:20|4470.86|4470.46|4470.61|4470.21|4470.86|4470.46|4470.11|4469.71|932
1649254590000|2022-04-06 14:16:30|4470.36|4469.96|4469.86|4469.46|4470.36|4469.96|4469.36|4468.96|1385
1649254600000|2022-04-06 14:16:40|4469.61|4469.21|4469.86|4469.46|4470.11|4469.71|4469.11|4468.71|1532
1649254610000|2022-04-06 14:16:50|4469.61|4469.21|4470.36|4469.96|4470.36|4469.96|4469.48|4469.08|617
1649254620000|2022-04-06 14:17:00|4469.86|4469.46|4470.61|4470.21|4470.86|4470.46|4469.61|4469.21|1092
1649254630000|2022-04-06 14:17:10|4470.36|4469.96|4470.61|4470.21|4470.86|4470.46|4470.36|4469.96|741
1649254640000|2022-04-06 14:17:20|4470.86|4470.46|4471.36|4470.96|4471.61|4471.21|4470.86|4470.46|881
1649254650000|2022-04-06 14:17:30|4471.11|4470.71|4469.86|4469.46|4471.36|4470.96|4469.86|4469.46|861
1649254660000|2022-04-06 14:17:40|4469.36|4468.96|4470.36|4469.96|4470.36|4469.96|4468.36|4467.96|1377
1649254670000|2022-04-06 14:17:50|4470.86|4470.46|4470.36|4469.96|4471.36|4470.96|4470.36|4469.96|627
1649254680000|2022-04-06 14:18:00|4470.11|4469.71|4471.11|4470.71|4471.36|4470.96|4470.11|4469.71|618
1649254690000|2022-04-06 14:18:10|4471.36|4470.96|4470.86|4470.46|4471.36|4470.96|4470.61|4470.21|586
1649254700000|2022-04-06 14:18:20|4471.11|4470.71|4470.36|4469.96|4471.36|4470.96|4470.36|4469.96|519
1649254710000|2022-04-06 14:18:30|4470.61|4470.21|4471.61|4471.21|4471.61|4471.21|4470.61|4470.21|668
1649254720000|2022-04-06 14:18:40|4471.36|4470.96|4471.61|4471.21|4472.11|4471.71|4471.36|4470.96|971
1649254730000|2022-04-06 14:18:50|4471.73|4471.33|4471.61|4471.21|4472.36|4471.96|4471.61|4471.21|571
1649254740000|2022-04-06 14:19:00|4472.11|4471.71|4470.86|4470.46|4472.11|4471.71|4470.86|4470.46|807
1649254750000|2022-04-06 14:19:10|4471.11|4470.71|4470.86|4470.46|4471.11|4470.71|4470.61|4470.21|580
1649254760000|2022-04-06 14:19:20|4470.61|4470.21|4471.36|4470.96|4471.36|4470.96|4470.61|4470.21|672
1649254770000|2022-04-06 14:19:30|4471.23|4470.83|4470.61|4470.21|4471.61|4471.21|4470.61|4470.21|518
1649254780000|2022-04-06 14:19:40|4470.11|4469.71|4470.61|4470.21|4470.61|4470.21|4470.11|4469.71|803
1649254790000|2022-04-06 14:19:50|4470.86|4470.46|4470.11|4469.71|4470.86|4470.46|4469.86|4469.46|551
1649254800000|2022-04-06 14:20:00|4469.86|4469.46|4470.11|4469.71|4470.36|4469.96|4469.61|4469.21|740
1649254810000|2022-04-06 14:20:10|4469.86|4469.46|4469.36|4468.96|4470.11|4469.71|4469.36|4468.96|433
1649254820000|2022-04-06 14:20:20|4469.48|4469.08|4469.36|4468.96|4469.61|4469.21|4469.36|4468.96|386
1649254830000|2022-04-06 14:20:30|4469.11|4468.71|4469.86|4469.46|4470.11|4469.71|4469.11|4468.71|674
1649254840000|2022-04-06 14:20:40|4469.61|4469.21|4471.11|4470.71|4471.11|4470.71|4469.61|4469.21|982
1649254850000|2022-04-06 14:20:50|4471.36|4470.96|4471.36|4470.96|4471.61|4471.21|4470.86|4470.46|506
1649254860000|2022-04-06 14:21:00|4471.61|4471.21|4471.11|4470.71|4472.11|4471.71|4471.11|4470.71|792
1649254870000|2022-04-06 14:21:10|4470.86|4470.46|4470.11|4469.71|4470.86|4470.46|4469.36|4468.96|841
1649254880000|2022-04-06 14:21:20|4469.86|4469.46|4468.86|4468.46|4469.86|4469.46|4468.61|4468.21|875
1649254890000|2022-04-06 14:21:30|4468.73|4468.33|4468.36|4467.96|4468.86|4468.46|4468.36|4467.96|661
1649254900000|2022-04-06 14:21:40|4468.11|4467.71|4468.86|4468.46|4468.86|4468.46|4468.11|4467.71|780
1649254910000|2022-04-06 14:21:50|4468.61|4468.21|4469.61|4469.21|4469.86|4469.46|4468.61|4468.21|702
1649254920000|2022-04-06 14:22:00|4469.36|4468.96|4469.61|4469.21|4470.11|4469.71|4469.36|4468.96|596
1649254930000|2022-04-06 14:22:10|4470.11|4469.71|4470.11|4469.71|4470.11|4469.71|4469.61|4469.21|357
1649254940000|2022-04-06 14:22:20|4470.36|4469.96|4470.11|4469.71|4471.11|4470.71|4470.11|4469.71|796
1649254950000|2022-04-06 14:22:30|4470.36|4469.96|4470.86|4470.46|4471.11|4470.71|4469.86|4469.46|551
1649254960000|2022-04-06 14:22:40|4470.61|4470.21|4470.86|4470.46|4470.86|4470.46|4470.48|4470.08|570
1649254970000|2022-04-06 14:22:50|4470.61|4470.21|4470.86|4470.46|4471.11|4470.71|4470.48|4470.08|406
1649254980000|2022-04-06 14:23:00|4470.61|4470.21|4470.36|4469.96|4471.11|4470.71|4470.11|4469.71|763
1649254990000|2022-04-06 14:23:10|4470.11|4469.71|4469.86|4469.46|4470.11|4469.71|4469.36|4468.96|476
1649255000000|2022-04-06 14:23:20|4470.36|4469.96|4470.86|4470.46|4471.11|4470.71|4470.36|4469.96|509
1649255010000|2022-04-06 14:23:30|4471.11|4470.71|4470.86|4470.46|4471.36|4470.96|4470.86|4470.46|449
1649255020000|2022-04-06 14:23:40|4470.98|4470.58|4472.36|4471.96|4472.36|4471.96|4470.86|4470.46|631
1649255030000|2022-04-06 14:23:50|4472.11|4471.71|4471.86|4471.46|4472.36|4471.96|4471.86|4471.46|406
1649255040000|2022-04-06 14:24:00|4471.61|4471.21|4472.11|4471.71|4472.11|4471.71|4471.61|4471.21|534
1649255050000|2022-04-06 14:24:10|4472.36|4471.96|4471.61|4471.21|4472.36|4471.96|4471.61|4471.21|506
1649255060000|2022-04-06 14:24:20|4471.48|4471.08|4471.11|4470.71|4471.48|4471.08|4471.11|4470.71|423
1649255070000|2022-04-06 14:24:30|4470.86|4470.46|4470.86|4470.46|4471.36|4470.96|4470.86|4470.46|468
1649255080000|2022-04-06 14:24:40|4470.61|4470.21|4470.36|4469.96|4470.86|4470.46|4470.36|4469.96|433
1649255090000|2022-04-06 14:24:50|4470.61|4470.21|4470.11|4469.71|4471.11|4470.71|4470.11|4469.71|1078
1649255100000|2022-04-06 14:25:00|4470.36|4469.96|4470.86|4470.46|4471.36|4470.96|4470.11|4469.71|756
1649255110000|2022-04-06 14:25:10|4471.11|4470.71|4469.86|4469.46|4471.11|4470.71|4469.86|4469.46|400
1649255120000|2022-04-06 14:25:20|4470.11|4469.71|4469.36|4468.96|4470.11|4469.71|4469.36|4468.96|572
1649255130000|2022-04-06 14:25:30|4468.86|4468.46|4468.86|4468.46|4469.36|4468.96|4468.86|4468.46|500
1649255140000|2022-04-06 14:25:40|4468.61|4468.21|4468.86|4468.46|4468.98|4468.58|4468.61|4468.21|479
1649255150000|2022-04-06 14:25:50|4469.11|4468.71|4468.86|4468.46|4469.36|4468.96|4468.61|4468.21|451
1649255160000|2022-04-06 14:26:00|4468.98|4468.58|4468.61|4468.21|4468.98|4468.58|4468.11|4467.71|468
1649255170000|2022-04-06 14:26:10|4468.86|4468.46|4469.61|4469.21|4469.61|4469.21|4468.36|4467.96|685
1649255180000|2022-04-06 14:26:20|4469.36|4468.96|4468.86|4468.46|4469.61|4469.21|4468.86|4468.46|410
1649255190000|2022-04-06 14:26:30|4468.73|4468.33|4467.86|4467.46|4468.73|4468.33|4467.86|4467.46|706
1649255200000|2022-04-06 14:26:40|4468.11|4467.71|4468.61|4468.21|4468.86|4468.46|4467.86|4467.46|692
1649255210000|2022-04-06 14:26:50|4468.86|4468.46|4468.36|4467.96|4469.11|4468.71|4468.36|4467.96|368
1649255220000|2022-04-06 14:27:00|4468.23|4467.83|4469.36|4468.96|4469.36|4468.96|4468.23|4467.83|314
1649255230000|2022-04-06 14:27:10|4469.61|4469.21|4470.11|4469.71|4470.61|4470.21|4469.61|4469.21|568
1649255240000|2022-04-06 14:27:20|4469.86|4469.46|4468.36|4467.96|4469.86|4469.46|4468.36|4467.96|441
1649255250000|2022-04-06 14:27:30|4468.11|4467.71|4468.11|4467.71|4468.61|4468.21|4468.11|4467.71|408
1649255260000|2022-04-06 14:27:40|4468.36|4467.96|4467.61|4467.21|4468.36|4467.96|4467.36|4466.96|877
1649255270000|2022-04-06 14:27:50|4467.86|4467.46|4467.36|4466.96|4468.36|4467.96|4467.36|4466.96|380
1649255280000|2022-04-06 14:28:00|4467.11|4466.71|4465.61|4465.21|4467.36|4466.96|4465.61|4465.21|1144
1649255290000|2022-04-06 14:28:10|4465.36|4464.96|4465.36|4464.96|4465.86|4465.46|4465.11|4464.71|1336
1649255300000|2022-04-06 14:28:20|4465.11|4464.71|4465.36|4464.96|4466.11|4465.71|4465.11|4464.71|502
1649255310000|2022-04-06 14:28:30|4465.11|4464.71|4466.11|4465.71|4466.11|4465.71|4465.11|4464.71|522
1649255320000|2022-04-06 14:28:40|4465.86|4465.46|4465.36|4464.96|4466.11|4465.71|4465.36|4464.96|519
1649255330000|2022-04-06 14:28:50|4465.11|4464.71|4465.48|4465.08|4465.86|4465.46|4464.61|4464.21|694
1649255340000|2022-04-06 14:29:00|4465.36|4464.96|4465.11|4464.71|4465.36|4464.96|4464.61|4464.21|483
1649255350000|2022-04-06 14:29:10|4465.36|4464.96|4464.86|4464.46|4465.36|4464.96|4464.61|4464.21|391
1649255360000|2022-04-06 14:29:20|4465.11|4464.71|4465.86|4465.46|4465.86|4465.46|4465.11|4464.71|409
1649255370000|2022-04-06 14:29:30|4465.61|4465.21|4465.11|4464.71|4465.86|4465.46|4465.11|4464.71|503
1649255380000|2022-04-06 14:29:40|4464.86|4464.46|4465.61|4465.21|4465.61|4465.21|4464.61|4464.21|424
1649255390000|2022-04-06 14:29:50|4465.36|4464.96|4464.11|4463.71|4465.36|4464.96|4464.11|4463.71|515
1649255400000|2022-04-06 14:30:00|4464.36|4463.96|4464.36|4463.96|4464.86|4464.46|4464.11|4463.71|714
1649255410000|2022-04-06 14:30:10|4464.11|4463.71|4464.61|4464.21|4464.61|4464.21|4464.11|4463.71|462
1649255420000|2022-04-06 14:30:20|4464.73|4464.33|4464.36|4463.96|4464.86|4464.46|4464.11|4463.71|478
1649255430000|2022-04-06 14:30:30|4464.11|4463.71|4465.36|4464.96|4465.86|4465.46|4464.11|4463.71|686
1649255440000|2022-04-06 14:30:40|4465.11|4464.71|4465.11|4464.71|4465.61|4465.21|4464.86|4464.46|528
1649255450000|2022-04-06 14:30:50|4464.86|4464.46|4465.36|4464.96|4465.86|4465.46|4464.61|4464.21|475
1649255460000|2022-04-06 14:31:00|4465.61|4465.21|4466.61|4466.21|4466.86|4466.46|4465.61|4465.21|699
1649255470000|2022-04-06 14:31:10|4466.86|4466.46|4466.61|4466.21|4466.86|4466.46|4465.86|4465.46|368
1649255480000|2022-04-06 14:31:20|4466.86|4466.46|4465.61|4465.21|4466.86|4466.46|4465.61|4465.21|466
1649255490000|2022-04-06 14:31:30|4465.36|4464.96|4465.98|4465.58|4465.98|4465.58|4465.36|4464.96|441
1649255500000|2022-04-06 14:31:40|4466.11|4465.71|4467.36|4466.96|4467.36|4466.96|4465.86|4465.46|983
1649255510000|2022-04-06 14:31:50|4467.11|4466.71|4465.61|4465.21|4467.11|4466.71|4465.61|4465.21|672
1649255520000|2022-04-06 14:32:00|4465.86|4465.46|4464.36|4463.96|4466.11|4465.71|4464.36|4463.96|863
1649255530000|2022-04-06 14:32:10|4464.23|4463.83|4463.86|4463.46|4464.61|4464.21|4463.86|4463.46|1123
1649255540000|2022-04-06 14:32:20|4463.61|4463.21|4463.36|4462.96|4464.36|4463.96|4463.11|4462.71|913
1649255550000|2022-04-06 14:32:30|4463.61|4463.21|4463.86|4463.46|4464.11|4463.71|4463.11|4462.71|892
1649255560000|2022-04-06 14:32:40|4464.11|4463.71|4464.11|4463.71|4464.36|4463.96|4463.36|4462.96|577
1649255570000|2022-04-06 14:32:50|4463.86|4463.46|4464.36|4463.96|4464.61|4464.21|4463.36|4462.96|606
1649255580000|2022-04-06 14:33:00|4464.61|4464.21|4463.61|4463.21|4464.61|4464.21|4463.61|4463.21|390
1649255590000|2022-04-06 14:33:10|4463.36|4462.96|4463.36|4462.96|4463.36|4462.96|4462.86|4462.46|395
1649255600000|2022-04-06 14:33:20|4463.61|4463.21|4463.36|4462.96|4463.61|4463.21|4463.11|4462.71|342
1649255610000|2022-04-06 14:33:30|4463.61|4463.21|4462.86|4462.46|4463.61|4463.21|4462.86|4462.46|440
1649255620000|2022-04-06 14:33:40|4463.11|4462.71|4462.86|4462.46|4463.36|4462.96|4462.86|4462.46|370
1649255630000|2022-04-06 14:33:50|4462.98|4462.58|4462.86|4462.46|4463.73|4463.33|4462.86|4462.46|443
1649255640000|2022-04-06 14:34:00|4462.61|4462.21|4462.36|4461.96|4462.61|4462.21|4462.36|4461.96|558
1649255650000|2022-04-06 14:34:10|4462.11|4461.71|4462.36|4461.96|4462.61|4462.21|4462.11|4461.71|804
1649255660000|2022-04-06 14:34:20|4462.61|4462.21|4462.61|4462.21|4462.61|4462.21|4462.11|4461.71|298
1649255670000|2022-04-06 14:34:30|4462.36|4461.96|4462.36|4461.96|4462.36|4461.96|4462.11|4461.71|215
1649255680000|2022-04-06 14:34:40|4462.11|4461.71|4464.61|4464.21|4464.61|4464.21|4462.11|4461.71|947
1649255690000|2022-04-06 14:34:50|4464.86|4464.46|4464.61|4464.21|4465.11|4464.71|4463.61|4463.21|878
1649255700000|2022-04-06 14:35:00|4464.86|4464.46|4469.36|4468.96|4469.36|4468.96|4464.86|4464.46|1786
1649255710000|2022-04-06 14:35:10|4469.11|4468.71|4468.36|4467.96|4469.11|4468.71|4467.61|4467.21|1239
1649255720000|2022-04-06 14:35:20|4468.61|4468.21|4468.11|4467.71|4469.11|4468.71|4468.11|4467.71|678
1649255730000|2022-04-06 14:35:30|4467.98|4467.58|4466.61|4466.21|4467.98|4467.58|4466.36|4465.96|844
1649255740000|2022-04-06 14:35:40|4466.86|4466.46|4468.11|4467.71|4468.11|4467.71|4466.36|4465.96|589
1649255750000|2022-04-06 14:35:50|4467.86|4467.46|4467.36|4466.96|4468.61|4468.21|4467.36|4466.96|554
1649255760000|2022-04-06 14:36:00|4467.86|4467.46|4467.86|4467.46|4468.61|4468.21|4467.36|4466.96|584
1649255770000|2022-04-06 14:36:10|4467.61|4467.21|4468.36|4467.96|4468.61|4468.21|4467.36|4466.96|337
1649255780000|2022-04-06 14:36:20|4468.11|4467.71|4466.86|4466.46|4468.11|4467.71|4466.86|4466.46|301
1649255790000|2022-04-06 14:36:30|4466.61|4466.21|4465.11|4464.71|4466.61|4466.21|4464.86|4464.46|637
1649255800000|2022-04-06 14:36:40|4464.86|4464.46|4466.11|4465.71|4466.11|4465.71|4464.86|4464.46|414
1649255810000|2022-04-06 14:36:50|4465.86|4465.46|4465.61|4465.21|4466.61|4466.21|4465.61|4465.21|299
1649255820000|2022-04-06 14:37:00|4465.86|4465.46|4465.61|4465.21|4466.36|4465.96|4465.36|4464.96|435
1649255830000|2022-04-06 14:37:10|4465.36|4464.96|4465.86|4465.46|4466.36|4465.96|4465.36|4464.96|289
1649255840000|2022-04-06 14:37:20|4465.61|4465.21|4464.86|4464.46|4465.61|4465.21|4464.61|4464.21|340
1649255850000|2022-04-06 14:37:30|4464.98|4464.58|4466.11|4465.71|4466.11|4465.71|4464.86|4464.46|382
1649255860000|2022-04-06 14:37:40|4465.86|4465.46|4465.48|4465.08|4466.36|4465.96|4465.36|4464.96|433
1649255870000|2022-04-06 14:37:50|4465.61|4465.21|4466.11|4465.71|4466.86|4466.46|4465.61|4465.21|549
1649255880000|2022-04-06 14:38:00|4466.36|4465.96|4467.36|4466.96|4467.61|4467.21|4466.36|4465.96|527
1649255890000|2022-04-06 14:38:10|4467.61|4467.21|4467.86|4467.46|4468.11|4467.71|4466.61|4466.21|529
1649255900000|2022-04-06 14:38:20|4467.61|4467.21|4466.61|4466.21|4467.98|4467.58|4466.61|4466.21|304
1649255910000|2022-04-06 14:38:30|4466.73|4466.33|4466.11|4465.71|4466.73|4466.33|4465.61|4465.21|528
1649255920000|2022-04-06 14:38:40|4466.36|4465.96|4466.61|4466.21|4466.86|4466.46|4466.36|4465.96|186
1649255930000|2022-04-06 14:38:50|4466.73|4466.33|4468.11|4467.71|4468.36|4467.96|4466.73|4466.33|490
1649255940000|2022-04-06 14:39:00|4467.86|4467.46|4468.98|4468.58|4469.36|4468.96|4467.86|4467.46|658
1649255950000|2022-04-06 14:39:10|4468.86|4468.46|4469.36|4468.96|4469.36|4468.96|4468.86|4468.46|368
1649255960000|2022-04-06 14:39:20|4469.23|4468.83|4468.61|4468.21|4469.36|4468.96|4468.61|4468.21|383
1649255970000|2022-04-06 14:39:30|4468.73|4468.33|4469.61|4469.21|4469.61|4469.21|4468.73|4468.33|336
1649255980000|2022-04-06 14:39:40|4469.36|4468.96|4468.86|4468.46|4469.61|4469.21|4468.86|4468.46|410
1649255990000|2022-04-06 14:39:50|4468.61|4468.21|4469.36|4468.96|4469.61|4469.21|4468.11|4467.71|532
1649256000000|2022-04-06 14:40:00|4468.61|4468.21|4467.36|4466.96|4468.86|4468.46|4466.86|4466.46|834
1649256010000|2022-04-06 14:40:10|4467.61|4467.21|4466.61|4466.21|4467.61|4467.21|4466.61|4466.21|550
1649256020000|2022-04-06 14:40:20|4466.36|4465.96|4467.11|4466.71|4467.11|4466.71|4466.36|4465.96|635
1649256030000|2022-04-06 14:40:30|4467.36|4466.96|4467.11|4466.71|4467.36|4466.96|4466.61|4466.21|580
1649256040000|2022-04-06 14:40:40|4467.61|4467.21|4467.86|4467.46|4468.36|4467.96|4467.61|4467.21|592
1649256050000|2022-04-06 14:40:50|4468.11|4467.71|4467.86|4467.46|4468.11|4467.71|4467.36|4466.96|758
1649256060000|2022-04-06 14:41:00|4468.11|4467.71|4468.86|4468.46|4469.11|4468.71|4467.86|4467.46|545
1649256070000|2022-04-06 14:41:10|4469.11|4468.71|4469.86|4469.46|4470.36|4469.96|4469.11|4468.71|736
1649256080000|2022-04-06 14:41:20|4470.11|4469.71|4470.61|4470.21|4471.11|4470.71|4470.11|4469.71|719
1649256090000|2022-04-06 14:41:30|4470.86|4470.46|4469.86|4469.46|4470.86|4470.46|4469.61|4469.21|627
1649256100000|2022-04-06 14:41:40|4469.61|4469.21|4468.61|4468.21|4469.86|4469.46|4468.61|4468.21|503
1649256110000|2022-04-06 14:41:50|4468.36|4467.96|4467.86|4467.46|4468.61|4468.21|4467.86|4467.46|901
1649256120000|2022-04-06 14:42:00|4468.11|4467.71|4466.36|4465.96|4468.11|4467.71|4466.36|4465.96|592
1649256130000|2022-04-06 14:42:10|4466.11|4465.71|4466.86|4466.46|4466.86|4466.46|4466.11|4465.71|445
1649256140000|2022-04-06 14:42:20|4466.73|4466.33|4467.36|4466.96|4467.86|4467.46|4466.73|4466.33|331
1649256150000|2022-04-06 14:42:30|4467.61|4467.21|4468.61|4468.21|4468.61|4468.21|4467.61|4467.21|470
1649256160000|2022-04-06 14:42:40|4468.86|4468.46|4469.86|4469.46|4469.98|4469.58|4468.61|4468.21|640
1649256170000|2022-04-06 14:42:50|4470.11|4469.71|4470.36|4469.96|4470.73|4470.33|4469.86|4469.46|679
1649256180000|2022-04-06 14:43:00|4470.61|4470.21|4472.11|4471.71|4472.98|4472.58|4470.61|4470.21|1708
1649256190000|2022-04-06 14:43:10|4472.36|4471.96|4470.36|4469.96|4472.36|4471.96|4470.36|4469.96|706
1649256200000|2022-04-06 14:43:20|4470.11|4469.71|4470.61|4470.21|4470.61|4470.21|4469.86|4469.46|552
1649256210000|2022-04-06 14:43:30|4470.86|4470.46|4470.61|4470.21|4470.86|4470.46|4470.36|4469.96|221
1649256220000|2022-04-06 14:43:40|4470.86|4470.46|4469.86|4469.46|4470.86|4470.46|4469.86|4469.46|384
1649256230000|2022-04-06 14:43:50|4470.11|4469.71|4470.61|4470.21|4470.98|4470.58|4470.11|4469.71|423
1649256240000|2022-04-06 14:44:00|4470.86|4470.46|4469.86|4469.46|4470.86|4470.46|4469.86|4469.46|474
1649256250000|2022-04-06 14:44:10|4470.36|4469.96|4469.61|4469.21|4470.61|4470.21|4469.61|4469.21|345
1649256260000|2022-04-06 14:44:20|4469.86|4469.46|4469.61|4469.21|4470.11|4469.71|4469.61|4469.21|280
1649256270000|2022-04-06 14:44:30|4469.73|4469.33|4469.86|4469.46|4470.61|4470.21|4469.61|4469.21|300
1649256280000|2022-04-06 14:44:40|4469.98|4469.58|4470.61|4470.21|4470.61|4470.21|4469.86|4469.46|434
1649256290000|2022-04-06 14:44:50|4470.36|4469.96|4470.11|4469.71|4470.61|4470.21|4470.11|4469.71|343
1649256300000|2022-04-06 14:45:00|4469.61|4469.21|4469.36|4468.96|4469.86|4469.46|4469.11|4468.71|483
1649256310000|2022-04-06 14:45:10|4469.23|4468.83|4469.36|4468.96|4469.36|4468.96|4468.36|4467.96|599
1649256320000|2022-04-06 14:45:20|4468.86|4468.46|4470.36|4469.96|4470.61|4470.21|4468.86|4468.46|487
1649256330000|2022-04-06 14:45:30|4470.61|4470.21|4469.61|4469.21|4470.86|4470.46|4469.48|4469.08|387
1649256340000|2022-04-06 14:45:40|4469.36|4468.96|4469.61|4469.21|4469.61|4469.21|4469.11|4468.71|227
1649256350000|2022-04-06 14:45:50|4469.36|4468.96|4470.36|4469.96|4470.36|4469.96|4469.36|4468.96|451
1649256360000|2022-04-06 14:46:00|4470.11|4469.71|4470.61|4470.21|4470.86|4470.46|4469.61|4469.21|418
1649256370000|2022-04-06 14:46:10|4470.86|4470.46|4469.86|4469.46|4470.86|4470.46|4469.86|4469.46|313
1649256380000|2022-04-06 14:46:20|4470.11|4469.71|4470.86|4470.46|4470.86|4470.46|4470.11|4469.71|477
1649256390000|2022-04-06 14:46:30|4470.61|4470.21|4471.48|4471.08|4472.36|4471.96|4470.61|4470.21|1084
1649256400000|2022-04-06 14:46:40|4471.36|4470.96|4472.11|4471.71|4472.36|4471.96|4471.11|4470.71|501
1649256410000|2022-04-06 14:46:50|4471.61|4471.21|4471.86|4471.46|4472.61|4472.21|4471.61|4471.21|681
1649256420000|2022-04-06 14:47:00|4471.61|4471.21|4471.61|4471.21|4471.86|4471.46|4471.36|4470.96|438
1649256430000|2022-04-06 14:47:10|4471.36|4470.96|4470.61|4470.21|4472.11|4471.71|4470.36|4469.96|527
1649256440000|2022-04-06 14:47:20|4470.36|4469.96|4471.11|4470.71|4471.61|4471.21|4470.23|4469.83|572
1649256450000|2022-04-06 14:47:30|4470.86|4470.46|4471.36|4470.96|4471.61|4471.21|4470.86|4470.46|392
1649256460000|2022-04-06 14:47:40|4471.61|4471.21|4471.61|4471.21|4471.86|4471.46|4471.11|4470.71|287
1649256470000|2022-04-06 14:47:50|4471.36|4470.96|4471.61|4471.21|4471.61|4471.21|4471.11|4470.71|473
1649256480000|2022-04-06 14:48:00|4471.36|4470.96|4470.11|4469.71|4471.36|4470.96|4470.11|4469.71|616
1649256490000|2022-04-06 14:48:10|4469.86|4469.46|4470.36|4469.96|4470.36|4469.96|4469.86|4469.46|954
1649256500000|2022-04-06 14:48:20|4470.61|4470.21|4470.61|4470.21|4471.11|4470.71|4470.11|4469.71|379
1649256510000|2022-04-06 14:48:30|4470.86|4470.46|4470.73|4470.33|4471.11|4470.71|4470.61|4470.21|182
1649256520000|2022-04-06 14:48:40|4470.86|4470.46|4469.86|4469.46|4470.86|4470.46|4469.61|4469.21|599
1649256530000|2022-04-06 14:48:50|4470.11|4469.71|4469.86|4469.46|4470.36|4469.96|4469.86|4469.46|573
1649256540000|2022-04-06 14:49:00|4470.36|4469.96|4469.86|4469.46|4470.36|4469.96|4469.86|4469.46|581
1649256550000|2022-04-06 14:49:10|4470.11|4469.71|4470.36|4469.96|4470.61|4470.21|4470.11|4469.71|644
1649256560000|2022-04-06 14:49:20|4470.61|4470.21|4471.61|4471.21|4471.61|4471.21|4470.36|4469.96|419
1649256570000|2022-04-06 14:49:30|4471.48|4471.08|4471.86|4471.46|4472.11|4471.71|4471.48|4471.08|385
1649256580000|2022-04-06 14:49:40|4471.61|4471.21|4472.11|4471.71|4472.11|4471.71|4471.36|4470.96|334
1649256590000|2022-04-06 14:49:50|4472.36|4471.96|4472.36|4471.96|4472.86|4472.46|4471.86|4471.46|426
1649256600000|2022-04-06 14:50:00|4471.86|4471.46|4472.61|4472.21|4472.86|4472.46|4471.86|4471.46|575
1649256610000|2022-04-06 14:50:10|4472.48|4472.08|4472.11|4471.71|4472.86|4472.46|4472.11|4471.71|559
1649256620000|2022-04-06 14:50:20|4471.86|4471.46|4471.61|4471.21|4472.61|4472.21|4471.61|4471.21|405
1649256630000|2022-04-06 14:50:30|4471.36|4470.96|4470.98|4470.58|4471.61|4471.21|4470.86|4470.46|361
1649256640000|2022-04-06 14:50:40|4470.86|4470.46|4470.11|4469.71|4470.86|4470.46|4470.11|4469.71|436
1649256650000|2022-04-06 14:50:50|4469.86|4469.46|4469.86|4469.46|4470.11|4469.71|4469.61|4469.21|428
1649256660000|2022-04-06 14:51:00|4470.36|4469.96|4469.61|4469.21|4470.61|4470.21|4469.61|4469.21|571
1649256670000|2022-04-06 14:51:10|4469.86|4469.46|4469.86|4469.46|4470.36|4469.96|4469.86|4469.46|276
1649256680000|2022-04-06 14:51:20|4469.61|4469.21|4469.36|4468.96|4469.86|4469.46|4469.36|4468.96|459
1649256690000|2022-04-06 14:51:30|4469.11|4468.71|4469.61|4469.21|4469.86|4469.46|4469.11|4468.71|474
1649256700000|2022-04-06 14:51:40|4469.86|4469.46|4470.36|4469.96|4470.86|4470.46|4469.86|4469.46|421
1649256710000|2022-04-06 14:51:50|4470.11|4469.71|4470.36|4469.96|4470.36|4469.96|4469.61|4469.21|597
1649256720000|2022-04-06 14:52:00|4470.11|4469.71|4469.61|4469.21|4470.36|4469.96|4469.36|4468.96|420
1649256730000|2022-04-06 14:52:10|4469.36|4468.96|4467.36|4466.96|4469.36|4468.96|4467.36|4466.96|857
1649256740000|2022-04-06 14:52:20|4467.61|4467.21|4468.11|4467.71|4468.36|4467.96|4467.61|4467.21|580
1649256750000|2022-04-06 14:52:30|4467.86|4467.46|4467.86|4467.46|4468.36|4467.96|4467.61|4467.21|378
1649256760000|2022-04-06 14:52:40|4468.11|4467.71|4467.61|4467.21|4468.61|4468.21|4467.61|4467.21|280
1649256770000|2022-04-06 14:52:50|4467.86|4467.46|4467.86|4467.46|4467.86|4467.46|4467.61|4467.21|220
1649256780000|2022-04-06 14:53:00|4467.36|4466.96|4466.36|4465.96|4467.36|4466.96|4466.36|4465.96|626
1649256790000|2022-04-06 14:53:10|4466.61|4466.21|4466.36|4465.96|4466.61|4466.21|4466.11|4465.71|407
1649256800000|2022-04-06 14:53:20|4466.11|4465.71|4465.86|4465.46|4466.11|4465.71|4465.86|4465.46|451
1649256810000|2022-04-06 14:53:30|4465.61|4465.21|4466.36|4465.96|4466.36|4465.96|4465.61|4465.21|416
1649256820000|2022-04-06 14:53:40|4466.61|4466.21|4466.86|4466.46|4467.11|4466.71|4466.61|4466.21|285
1649256830000|2022-04-06 14:53:50|4467.11|4466.71|4466.86|4466.46|4467.11|4466.71|4466.61|4466.21|293
1649256840000|2022-04-06 14:54:00|4466.61|4466.21|4466.11|4465.71|4466.86|4466.46|4465.86|4465.46|318
1649256850000|2022-04-06 14:54:10|4465.86|4465.46|4467.11|4466.71|4467.11|4466.71|4465.86|4465.46|381
1649256860000|2022-04-06 14:54:20|4466.98|4466.58|4468.11|4467.71|4468.36|4467.96|4466.98|4466.58|456
1649256870000|2022-04-06 14:54:30|4467.86|4467.46|4467.61|4467.21|4468.36|4467.96|4467.61|4467.21|335
1649256880000|2022-04-06 14:54:40|4467.36|4466.96|4466.86|4466.46|4467.86|4467.46|4466.86|4466.46|540
1649256890000|2022-04-06 14:54:50|4466.61|4466.21|4466.61|4466.21|4466.61|4466.21|4466.11|4465.71|439
1649256900000|2022-04-06 14:55:00|4466.36|4465.96|4466.61|4466.21|4467.11|4466.71|4466.11|4465.71|479
1649256910000|2022-04-06 14:55:10|4466.36|4465.96|4467.36|4466.96|4467.36|4466.96|4466.36|4465.96|361
1649256920000|2022-04-06 14:55:20|4467.61|4467.21|4468.86|4468.46|4468.86|4468.46|4467.36|4466.96|609
1649256930000|2022-04-06 14:55:30|4468.61|4468.21|4467.86|4467.46|4468.61|4468.21|4467.61|4467.21|288
1649256940000|2022-04-06 14:55:40|4467.98|4467.58|4467.36|4466.96|4468.11|4467.71|4467.36|4466.96|318
1649256950000|2022-04-06 14:55:50|4467.11|4466.71|4468.11|4467.71|4468.11|4467.71|4467.11|4466.71|214
1649256960000|2022-04-06 14:56:00|4468.36|4467.96|4466.86|4466.46|4468.36|4467.96|4466.86|4466.46|346
1649256970000|2022-04-06 14:56:10|4466.61|4466.21|4466.11|4465.71|4466.86|4466.46|4466.11|4465.71|311
1649256980000|2022-04-06 14:56:20|4466.36|4465.96|4466.36|4465.96|4466.36|4465.96|4465.61|4465.21|466
1649256990000|2022-04-06 14:56:30|4466.11|4465.71|4466.61|4466.21|4466.86|4466.46|4466.11|4465.71|265
1649257000000|2022-04-06 14:56:40|4466.11|4465.71|4466.61|4466.21|4466.86|4466.46|4466.11|4465.71|476
1649257010000|2022-04-06 14:56:50|4466.36|4465.96|4467.11|4466.71|4467.61|4467.21|4466.36|4465.96|215
1649257020000|2022-04-06 14:57:00|4466.86|4466.46|4466.61|4466.21|4467.11|4466.71|4466.11|4465.71|524
1649257030000|2022-04-06 14:57:10|4466.86|4466.46|4466.36|4465.96|4467.11|4466.71|4466.11|4465.71|295
1649257040000|2022-04-06 14:57:20|4466.48|4466.08|4466.11|4465.71|4466.61|4466.21|4466.11|4465.71|153
1649257050000|2022-04-06 14:57:30|4466.23|4465.83|4466.11|4465.71|4466.86|4466.46|4466.11|4465.71|256
1649257060000|2022-04-06 14:57:40|4466.36|4465.96|4465.86|4465.46|4466.36|4465.96|4465.61|4465.21|243
1649257070000|2022-04-06 14:57:50|4465.98|4465.58|4466.11|4465.71|4466.11|4465.71|4465.36|4464.96|411
1649257080000|2022-04-06 14:58:00|4466.36|4465.96|4466.11|4465.71|4466.86|4466.46|4466.11|4465.71|416
1649257090000|2022-04-06 14:58:10|4466.61|4466.21|4466.61|4466.21|4466.86|4466.46|4466.36|4465.96|199
1649257100000|2022-04-06 14:58:20|4466.36|4465.96|4466.11|4465.71|4466.86|4466.46|4465.86|4465.46|448
1649257110000|2022-04-06 14:58:30|4466.23|4465.83|4465.11|4464.71|4466.36|4465.96|4465.11|4464.71|406
1649257120000|2022-04-06 14:58:40|4465.23|4464.83|4465.61|4465.21|4465.61|4465.21|4465.23|4464.83|194
1649257130000|2022-04-06 14:58:50|4465.86|4465.46|4466.36|4465.96|4467.11|4466.71|4465.86|4465.46|416
1649257140000|2022-04-06 14:59:00|4466.61|4466.21|4465.98|4465.58|4466.61|4466.21|4465.61|4465.21|376
1649257150000|2022-04-06 14:59:10|4465.86|4465.46|4465.86|4465.46|4466.11|4465.71|4465.86|4465.46|154
1649257160000|2022-04-06 14:59:20|4466.11|4465.71|4465.36|4464.96|4466.11|4465.71|4465.36|4464.96|341
1649257170000|2022-04-06 14:59:30|4465.23|4464.83|4465.36|4464.96|4465.36|4464.96|4464.86|4464.46|461
1649257180000|2022-04-06 14:59:40|4465.11|4464.71|4464.61|4464.21|4465.11|4464.71|4464.61|4464.21|279
1649257190000|2022-04-06 14:59:50|4464.36|4463.96|4464.36|4463.96|4464.61|4464.21|4464.36|4463.96|413
1649257200000|2022-04-06 15:00:00|4464.11|4463.71|4464.36|4463.96|4464.36|4463.96|4463.36|4462.96|1011
1649257210000|2022-04-06 15:00:10|4464.61|4464.21|4465.11|4464.71|4465.61|4465.21|4464.61|4464.21|568
1649257220000|2022-04-06 15:00:20|4465.36|4464.96|4464.86|4464.46|4465.86|4465.46|4464.86|4464.46|426
1649257230000|2022-04-06 15:00:30|4464.61|4464.21|4465.11|4464.71|4465.86|4465.46|4464.36|4463.96|447
1649257240000|2022-04-06 15:00:40|4464.86|4464.46|4464.36|4463.96|4464.86|4464.46|4464.36|4463.96|384
1649257250000|2022-04-06 15:00:50|4464.11|4463.71|4464.11|4463.71|4464.23|4463.83|4463.86|4463.46|472
1649257260000|2022-04-06 15:01:00|4464.23|4463.83|4463.86|4463.46|4464.23|4463.83|4463.86|4463.46|337
1649257270000|2022-04-06 15:01:10|4463.61|4463.21|4464.11|4463.71|4464.11|4463.71|4463.61|4463.21|420
1649257280000|2022-04-06 15:01:20|4464.36|4463.96|4464.11|4463.71|4464.36|4463.96|4464.11|4463.71|291
1649257290000|2022-04-06 15:01:30|4464.36|4463.96|4464.11|4463.71|4464.36|4463.96|4464.11|4463.71|403
1649257300000|2022-04-06 15:01:40|4464.36|4463.96|4463.86|4463.46|4464.36|4463.96|4463.86|4463.46|596
1649257310000|2022-04-06 15:01:50|4463.61|4463.21|4464.11|4463.71|4464.11|4463.71|4463.61|4463.21|932
1649257320000|2022-04-06 15:02:00|4464.23|4463.83|4463.61|4463.21|4464.36|4463.96|4463.61|4463.21|544
1649257330000|2022-04-06 15:02:10|4463.86|4463.46|4463.86|4463.46|4463.86|4463.46|4463.11|4462.71|1181
1649257340000|2022-04-06 15:02:20|4464.11|4463.71|4464.36|4463.96|4464.61|4464.21|4463.73|4463.33|588
1649257350000|2022-04-06 15:02:30|4464.61|4464.21|4464.11|4463.71|4464.61|4464.21|4464.11|4463.71|244
1649257360000|2022-04-06 15:02:40|4464.36|4463.96|4465.73|4465.33|4465.86|4465.46|4464.36|4463.96|644
1649257370000|2022-04-06 15:02:50|4465.86|4465.46|4466.61|4466.21|4466.61|4466.21|4465.61|4465.21|587
1649257380000|2022-04-06 15:03:00|4466.86|4466.46|4468.36|4467.96|4468.36|4467.96|4466.86|4466.46|1186
1649257390000|2022-04-06 15:03:10|4468.11|4467.71|4466.61|4466.21|4468.36|4467.96|4466.61|4466.21|564
1649257400000|2022-04-06 15:03:20|4466.86|4466.46|4465.61|4465.21|4466.86|4466.46|4465.36|4464.96|498
1649257410000|2022-04-06 15:03:30|4465.36|4464.96|4465.36|4464.96|4465.61|4465.21|4464.61|4464.21|404
1649257420000|2022-04-06 15:03:40|4465.11|4464.71|4464.86|4464.46|4465.11|4464.71|4464.61|4464.21|397
1649257430000|2022-04-06 15:03:50|4464.61|4464.21|4464.36|4463.96|4464.86|4464.46|4464.11|4463.71|554
1649257440000|2022-04-06 15:04:00|4464.11|4463.71|4464.86|4464.46|4465.11|4464.71|4463.86|4463.46|1025
1649257450000|2022-04-06 15:04:10|4464.61|4464.21|4465.61|4465.21|4466.36|4465.96|4464.36|4463.96|2059
1649257460000|2022-04-06 15:04:20|4465.36|4464.96|4466.86|4466.46|4467.11|4466.71|4465.36|4464.96|1562
1649257470000|2022-04-06 15:04:30|4467.11|4466.71|4468.61|4468.21|4468.61|4468.21|4467.11|4466.71|463
1649257480000|2022-04-06 15:04:40|4468.36|4467.96|4468.11|4467.71|4468.36|4467.96|4467.11|4466.71|785
1649257490000|2022-04-06 15:04:50|4468.36|4467.96|4469.11|4468.71|4469.61|4469.21|4468.36|4467.96|874
1649257500000|2022-04-06 15:05:00|4468.86|4468.46|4469.36|4468.96|4469.61|4469.21|4468.73|4468.33|531
1649257510000|2022-04-06 15:05:10|4469.48|4469.08|4468.61|4468.21|4469.61|4469.21|4468.36|4467.96|444
1649257520000|2022-04-06 15:05:20|4468.36|4467.96|4467.61|4467.21|4468.61|4468.21|4467.36|4466.96|413
1649257530000|2022-04-06 15:05:30|4467.36|4466.96|4467.61|4467.21|4467.86|4467.46|4467.11|4466.71|325
1649257540000|2022-04-06 15:05:40|4467.36|4466.96|4467.11|4466.71|4467.61|4467.21|4467.11|4466.71|331
1649257550000|2022-04-06 15:05:50|4467.36|4466.96|4466.86|4466.46|4467.61|4467.21|4466.86|4466.46|215
1649257560000|2022-04-06 15:06:00|4466.61|4466.21|4466.61|4466.21|4467.11|4466.71|4466.36|4465.96|383
1649257570000|2022-04-06 15:06:10|4466.86|4466.46|4466.36|4465.96|4467.11|4466.71|4466.23|4465.83|315
1649257580000|2022-04-06 15:06:20|4466.61|4466.21|4468.36|4467.96|4468.36|4467.96|4466.48|4466.08|809
1649257590000|2022-04-06 15:06:30|4468.11|4467.71|4467.61|4467.21|4468.36|4467.96|4467.36|4466.96|304
1649257600000|2022-04-06 15:06:40|4467.73|4467.33|4467.36|4466.96|4467.73|4467.33|4466.86|4466.46|203
1649257610000|2022-04-06 15:06:50|4467.61|4467.21|4467.86|4467.46|4467.86|4467.46|4467.36|4466.96|215
1649257620000|2022-04-06 15:07:00|4467.61|4467.21|4467.36|4466.96|4467.86|4467.46|4466.86|4466.46|212
1649257630000|2022-04-06 15:07:10|4467.61|4467.21|4467.36|4466.96|4467.86|4467.46|4466.86|4466.46|270
1649257640000|2022-04-06 15:07:20|4467.11|4466.71|4466.61|4466.21|4467.36|4466.96|4466.61|4466.21|184
1649257650000|2022-04-06 15:07:30|4466.36|4465.96|4465.36|4464.96|4466.36|4465.96|4465.36|4464.96|376
1649257660000|2022-04-06 15:07:40|4465.73|4465.33|4464.86|4464.46|4465.86|4465.46|4464.86|4464.46|723
1649257670000|2022-04-06 15:07:50|4465.11|4464.71|4465.11|4464.71|4465.36|4464.96|4464.86|4464.46|354
1649257680000|2022-04-06 15:08:00|4464.86|4464.46|4464.86|4464.46|4465.36|4464.96|4464.86|4464.46|269
1649257690000|2022-04-06 15:08:10|4464.61|4464.21|4464.36|4463.96|4464.73|4464.33|4464.36|4463.96|253
1649257700000|2022-04-06 15:08:20|4464.61|4464.21|4464.61|4464.21|4464.86|4464.46|4464.36|4463.96|350
1649257710000|2022-04-06 15:08:30|4464.86|4464.46|4465.36|4464.96|4465.36|4464.96|4464.86|4464.46|346
1649257720000|2022-04-06 15:08:40|4465.11|4464.71|4464.36|4463.96|4465.36|4464.96|4464.36|4463.96|236
1649257730000|2022-04-06 15:08:50|4464.61|4464.21|4464.98|4464.58|4465.11|4464.71|4464.36|4463.96|505
1649257740000|2022-04-06 15:09:00|4464.86|4464.46|4464.36|4463.96|4464.86|4464.46|4464.11|4463.71|268
1649257750000|2022-04-06 15:09:10|4464.11|4463.71|4464.11|4463.71|4464.61|4464.21|4464.11|4463.71|252
1649257760000|2022-04-06 15:09:20|4464.23|4463.83|4464.11|4463.71|4464.36|4463.96|4464.11|4463.71|223
1649257770000|2022-04-06 15:09:30|4463.86|4463.46|4463.11|4462.71|4464.11|4463.71|4462.86|4462.46|638
1649257780000|2022-04-06 15:09:40|4462.86|4462.46|4462.11|4461.71|4462.86|4462.46|4462.11|4461.71|483
1649257790000|2022-04-06 15:09:50|4462.36|4461.96|4463.36|4462.96|4463.61|4463.21|4462.11|4461.71|584
1649257800000|2022-04-06 15:10:00|4463.11|4462.71|4463.61|4463.21|4463.61|4463.21|4462.73|4462.33|683
1649257810000|2022-04-06 15:10:10|4463.36|4462.96|4464.36|4463.96|4464.61|4464.21|4463.36|4462.96|734
1649257820000|2022-04-06 15:10:20|4464.23|4463.83|4465.36|4464.96|4465.36|4464.96|4463.36|4462.96|561
1649257830000|2022-04-06 15:10:30|4465.11|4464.71|4463.86|4463.46|4465.36|4464.96|4463.86|4463.46|577
1649257840000|2022-04-06 15:10:40|4464.11|4463.71|4463.61|4463.21|4464.11|4463.71|4463.61|4463.21|292
1649257850000|2022-04-06 15:10:50|4463.36|4462.96|4462.86|4462.46|4463.61|4463.21|4462.86|4462.46|225
1649257860000|2022-04-06 15:11:00|4462.98|4462.58|4462.86|4462.46|4463.11|4462.71|4462.61|4462.21|374
1649257870000|2022-04-06 15:11:10|4462.61|4462.21|4463.48|4463.08|4463.86|4463.46|4462.61|4462.21|402
1649257880000|2022-04-06 15:11:20|4463.61|4463.21|4463.86|4463.46|4464.11|4463.71|4463.61|4463.21|223
1649257890000|2022-04-06 15:11:30|4464.11|4463.71|4463.61|4463.21|4464.11|4463.71|4463.36|4462.96|194
1649257900000|2022-04-06 15:11:40|4463.86|4463.46|4463.61|4463.21|4463.86|4463.46|4462.86|4462.46|659
1649257910000|2022-04-06 15:11:50|4463.36|4462.96|4464.11|4463.71|4464.11|4463.71|4463.11|4462.71|361
1649257920000|2022-04-06 15:12:00|4464.36|4463.96|4464.61|4464.21|4464.61|4464.21|4463.86|4463.46|291
1649257930000|2022-04-06 15:12:10|4464.86|4464.46|4464.36|4463.96|4464.86|4464.46|4464.11|4463.71|817
1649257940000|2022-04-06 15:12:20|4464.61|4464.21|4463.36|4462.96|4464.61|4464.21|4463.36|4462.96|169
1649257950000|2022-04-06 15:12:30|4463.11|4462.71|4463.11|4462.71|4463.36|4462.96|4462.36|4461.96|256
1649257960000|2022-04-06 15:12:40|4463.23|4462.83|4462.98|4462.58|4463.36|4462.96|4462.61|4462.21|245
1649257970000|2022-04-06 15:12:50|4462.86|4462.46|4463.36|4462.96|4463.36|4462.96|4462.86|4462.46|216
1649257980000|2022-04-06 15:13:00|4463.11|4462.71|4463.11|4462.71|4463.36|4462.96|4462.61|4462.21|340
1649257990000|2022-04-06 15:13:10|4462.98|4462.58|4463.86|4463.46|4464.36|4463.96|4462.98|4462.58|252
1649258000000|2022-04-06 15:13:20|4463.98|4463.58|4463.36|4462.96|4463.98|4463.58|4463.11|4462.71|130
1649258010000|2022-04-06 15:13:30|4463.61|4463.21|4463.61|4463.21|4463.86|4463.46|4463.36|4462.96|161
1649258020000|2022-04-06 15:13:40|4463.73|4463.33|4463.36|4462.96|4463.86|4463.46|4463.36|4462.96|139
1649258030000|2022-04-06 15:13:50|4463.61|4463.21|4463.61|4463.21|4463.61|4463.21|4463.36|4462.96|79
1649258040000|2022-04-06 15:14:00|4463.36|4462.96|4463.11|4462.71|4463.86|4463.46|4462.86|4462.46|354
1649258050000|2022-04-06 15:14:10|4463.36|4462.96|4463.86|4463.46|4464.11|4463.71|4463.36|4462.96|279
1649258060000|2022-04-06 15:14:20|4463.73|4463.33|4464.11|4463.71|4464.11|4463.71|4463.61|4463.21|109
1649258070000|2022-04-06 15:14:30|4464.36|4463.96|4464.61|4464.21|4464.61|4464.21|4464.36|4463.96|336
1649258080000|2022-04-06 15:14:40|4464.73|4464.33|4464.11|4463.71|4464.86|4464.46|4463.86|4463.46|453
1649258090000|2022-04-06 15:14:50|4463.61|4463.21|4463.61|4463.21|4464.11|4463.71|4463.61|4463.21|323
1649258100000|2022-04-06 15:15:00|4464.36|4463.96|4464.86|4464.46|4464.86|4464.46|4463.86|4463.46|492
1649258110000|2022-04-06 15:15:10|4464.61|4464.21|4465.36|4464.96|4465.86|4465.46|4464.61|4464.21|847
1649258120000|2022-04-06 15:15:20|4465.11|4464.71|4464.86|4464.46|4465.36|4464.96|4464.61|4464.21|335
1649258130000|2022-04-06 15:15:30|4464.36|4463.96|4465.11|4464.71|4465.11|4464.71|4464.36|4463.96|526
1649258140000|2022-04-06 15:15:40|4465.36|4464.96|4465.61|4465.21|4465.61|4465.21|4465.36|4464.96|264
1649258150000|2022-04-06 15:15:50|4465.86|4465.46|4464.61|4464.21|4465.86|4465.46|4464.61|4464.21|451
1649258160000|2022-04-06 15:16:00|4465.11|4464.71|4465.36|4464.96|4465.61|4465.21|4464.86|4464.46|400
1649258170000|2022-04-06 15:16:10|4465.61|4465.21|4464.86|4464.46|4465.61|4465.21|4464.73|4464.33|369
1649258180000|2022-04-06 15:16:20|4464.73|4464.33|4464.36|4463.96|4464.86|4464.46|4464.36|4463.96|309
1649258190000|2022-04-06 15:16:30|4464.11|4463.71|4463.61|4463.21|4464.36|4463.96|4463.36|4462.96|362
1649258200000|2022-04-06 15:16:40|4463.36|4462.96|4463.86|4463.46|4463.86|4463.46|4463.36|4462.96|366
1649258210000|2022-04-06 15:16:50|4463.61|4463.21|4464.11|4463.71|4464.11|4463.71|4463.11|4462.71|484
1649258220000|2022-04-06 15:17:00|4463.86|4463.46|4463.61|4463.21|4464.11|4463.71|4463.11|4462.71|476
1649258230000|2022-04-06 15:17:10|4463.36|4462.96|4463.23|4462.83|4463.61|4463.21|4463.11|4462.71|360
1649258240000|2022-04-06 15:17:20|4463.11|4462.71|4463.36|4462.96|4463.36|4462.96|4462.86|4462.46|192
1649258250000|2022-04-06 15:17:30|4463.11|4462.71|4463.36|4462.96|4463.86|4463.46|4463.11|4462.71|395
1649258260000|2022-04-06 15:17:40|4463.11|4462.71|4464.86|4464.46|4464.86|4464.46|4463.11|4462.71|570
1649258270000|2022-04-06 15:17:50|4465.11|4464.71|4464.36|4463.96|4465.36|4464.96|4464.36|4463.96|605
1649258280000|2022-04-06 15:18:00|4464.11|4463.71|4464.61|4464.21|4464.86|4464.46|4463.86|4463.46|351
1649258290000|2022-04-06 15:18:10|4464.86|4464.46|4464.11|4463.71|4464.86|4464.46|4464.11|4463.71|189
1649258300000|2022-04-06 15:18:20|4463.86|4463.46|4464.11|4463.71|4464.36|4463.96|4463.86|4463.46|251
1649258310000|2022-04-06 15:18:30|4464.36|4463.96|4463.86|4463.46|4464.36|4463.96|4463.86|4463.46|199
1649258320000|2022-04-06 15:18:40|4464.11|4463.71|4462.86|4462.46|4464.11|4463.71|4462.61|4462.21|394
1649258330000|2022-04-06 15:18:50|4462.61|4462.21|4462.61|4462.21|4462.86|4462.46|4462.36|4461.96|259
1649258340000|2022-04-06 15:19:00|4462.36|4461.96|4462.61|4462.21|4462.61|4462.21|4461.61|4461.21|891
1649258350000|2022-04-06 15:19:10|4462.86|4462.46|4462.36|4461.96|4462.86|4462.46|4462.36|4461.96|210
1649258360000|2022-04-06 15:19:20|4461.86|4461.46|4461.36|4460.96|4462.11|4461.71|4461.36|4460.96|310
1649258370000|2022-04-06 15:19:30|4461.11|4460.71|4462.11|4461.71|4462.86|4462.46|4461.11|4460.71|540
1649258380000|2022-04-06 15:19:40|4461.98|4461.58|4462.36|4461.96|4462.61|4462.21|4461.86|4461.46|260
1649258390000|2022-04-06 15:19:50|4462.11|4461.71|4462.36|4461.96|4462.86|4462.46|4462.11|4461.71|196
1649258400000|2022-04-06 15:20:00|4462.11|4461.71|4462.73|4462.33|4462.86|4462.46|4462.11|4461.71|317
1649258410000|2022-04-06 15:20:10|4462.86|4462.46|4462.61|4462.21|4462.86|4462.46|4462.11|4461.71|231
1649258420000|2022-04-06 15:20:20|4462.86|4462.46|4463.36|4462.96|4463.61|4463.21|4462.61|4462.21|536
1649258430000|2022-04-06 15:20:30|4463.61|4463.21|4463.61|4463.21|4463.86|4463.46|4463.11|4462.71|428
1649258440000|2022-04-06 15:20:40|4463.73|4463.33|4464.36|4463.96|4464.36|4463.96|4463.61|4463.21|359
1649258450000|2022-04-06 15:20:50|4464.61|4464.21|4464.36|4463.96|4464.61|4464.21|4464.11|4463.71|503
1649258460000|2022-04-06 15:21:00|4464.11|4463.71|4464.11|4463.71|4464.36|4463.96|4463.86|4463.46|307
1649258470000|2022-04-06 15:21:10|4464.23|4463.83|4464.11|4463.71|4464.36|4463.96|4464.11|4463.71|227
1649258480000|2022-04-06 15:21:20|4463.98|4463.58|4464.61|4464.21|4464.61|4464.21|4463.86|4463.46|272
1649258490000|2022-04-06 15:21:30|4464.36|4463.96|4464.61|4464.21|4464.86|4464.46|4464.36|4463.96|369
1649258500000|2022-04-06 15:21:40|4464.48|4464.08|4464.11|4463.71|4464.48|4464.08|4463.61|4463.21|398
1649258510000|2022-04-06 15:21:50|4463.86|4463.46|4464.11|4463.71|4464.61|4464.21|4463.61|4463.21|347
1649258520000|2022-04-06 15:22:00|4464.36|4463.96|4464.86|4464.46|4464.86|4464.46|4464.23|4463.83|371
1649258530000|2022-04-06 15:22:10|4465.36|4464.96|4464.86|4464.46|4465.36|4464.96|4464.61|4464.21|1260
1649258540000|2022-04-06 15:22:20|4465.11|4464.71|4465.36|4464.96|4465.36|4464.96|4465.11|4464.71|197
1649258550000|2022-04-06 15:22:30|4465.48|4465.08|4465.86|4465.46|4466.36|4465.96|4465.36|4464.96|781
1649258560000|2022-04-06 15:22:40|4466.11|4465.71|4466.61|4466.21|4466.86|4466.46|4466.11|4465.71|325
1649258570000|2022-04-06 15:22:50|4466.86|4466.46|4468.36|4467.96|4468.61|4468.21|4466.61|4466.21|1098
1649258580000|2022-04-06 15:23:00|4468.23|4467.83|4470.36|4469.96|4470.36|4469.96|4468.23|4467.83|1462
1649258590000|2022-04-06 15:23:10|4470.11|4469.71|4469.86|4469.46|4470.36|4469.96|4468.86|4468.46|909
1649258600000|2022-04-06 15:23:20|4470.36|4469.96|4470.48|4470.08|4470.61|4470.21|4470.11|4469.71|563
1649258610000|2022-04-06 15:23:30|4470.61|4470.21|4471.11|4470.71|4471.36|4470.96|4470.61|4470.21|984
1649258620000|2022-04-06 15:23:40|4471.23|4470.83|4470.86|4470.46|4471.48|4471.08|4470.86|4470.46|498
1649258630000|2022-04-06 15:23:50|4471.11|4470.71|4470.11|4469.71|4471.11|4470.71|4470.11|4469.71|522
1649258640000|2022-04-06 15:24:00|4470.36|4469.96|4469.86|4469.46|4470.36|4469.96|4469.61|4469.21|619
1649258650000|2022-04-06 15:24:10|4469.61|4469.21|4469.61|4469.21|4469.73|4469.33|4469.11|4468.71|380
1649258660000|2022-04-06 15:24:20|4469.36|4468.96|4469.11|4468.71|4469.61|4469.21|4469.11|4468.71|293
1649258670000|2022-04-06 15:24:30|4468.98|4468.58|4468.36|4467.96|4469.11|4468.71|4468.36|4467.96|406
1649258680000|2022-04-06 15:24:40|4468.11|4467.71|4468.11|4467.71|4468.36|4467.96|4468.11|4467.71|180
1649258690000|2022-04-06 15:24:50|4467.86|4467.46|4467.61|4467.21|4467.86|4467.46|4467.36|4466.96|545
1649258700000|2022-04-06 15:25:00|4467.36|4466.96|4467.61|4467.21|4467.61|4467.21|4467.11|4466.71|295
1649258710000|2022-04-06 15:25:10|4467.36|4466.96|4467.11|4466.71|4467.61|4467.21|4466.86|4466.46|313
1649258720000|2022-04-06 15:25:20|4467.36|4466.96|4467.61|4467.21|4467.86|4467.46|4467.11|4466.71|268
1649258730000|2022-04-06 15:25:30|4467.36|4466.96|4466.36|4465.96|4467.36|4466.96|4466.36|4465.96|351
1649258740000|2022-04-06 15:25:40|4466.11|4465.71|4465.61|4465.21|4466.11|4465.71|4465.11|4464.71|967
1649258750000|2022-04-06 15:25:50|4465.73|4465.33|4466.61|4466.21|4466.61|4466.21|4465.61|4465.21|301
1649258760000|2022-04-06 15:26:00|4466.86|4466.46|4465.61|4465.21|4466.86|4466.46|4465.61|4465.21|412
1649258770000|2022-04-06 15:26:10|4465.86|4465.46|4466.11|4465.71|4466.11|4465.71|4465.61|4465.21|338
1649258780000|2022-04-06 15:26:20|4466.61|4466.21|4466.86|4466.46|4466.86|4466.46|4466.61|4466.21|223
1649258790000|2022-04-06 15:26:30|4467.11|4466.71|4467.86|4467.46|4468.11|4467.71|4466.86|4466.46|530
1649258800000|2022-04-06 15:26:40|4467.98|4467.58|4468.11|4467.71|4468.36|4467.96|4467.86|4467.46|368
1649258810000|2022-04-06 15:26:50|4468.36|4467.96|4468.61|4468.21|4468.86|4468.46|4468.36|4467.96|493
1649258820000|2022-04-06 15:27:00|4468.86|4468.46|4468.86|4468.46|4469.11|4468.71|4468.36|4467.96|695
1649258830000|2022-04-06 15:27:10|4468.98|4468.58|4469.11|4468.71|4469.11|4468.71|4468.11|4467.71|353
1649258840000|2022-04-06 15:27:20|4468.98|4468.58|4469.36|4468.96|4469.48|4469.08|4468.61|4468.21|296
1649258850000|2022-04-06 15:27:30|4469.11|4468.71|4469.11|4468.71|4469.36|4468.96|4469.11|4468.71|364
1649258860000|2022-04-06 15:27:40|4469.36|4468.96|4469.11|4468.71|4469.36|4468.96|4468.61|4468.21|397
1649258870000|2022-04-06 15:27:50|4468.98|4468.58|4468.36|4467.96|4469.11|4468.71|4468.36|4467.96|254
1649258880000|2022-04-06 15:28:00|4467.86|4467.46|4467.86|4467.46|4468.11|4467.71|4467.61|4467.21|438
1649258890000|2022-04-06 15:28:10|4468.11|4467.71|4467.86|4467.46|4468.11|4467.71|4467.61|4467.21|287
1649258900000|2022-04-06 15:28:20|4467.61|4467.21|4468.36|4467.96|4468.36|4467.96|4467.36|4466.96|354
1649258910000|2022-04-06 15:28:30|4468.61|4468.21|4467.86|4467.46|4468.61|4468.21|4467.86|4467.46|378
1649258920000|2022-04-06 15:28:40|4467.36|4466.96|4467.11|4466.71|4467.36|4466.96|4467.11|4466.71|298
1649258930000|2022-04-06 15:28:50|4467.36|4466.96|4467.36|4466.96|4468.11|4467.71|4467.11|4466.71|595
1649258940000|2022-04-06 15:29:00|4467.61|4467.21|4467.61|4467.21|4467.86|4467.46|4467.23|4466.83|425
1649258950000|2022-04-06 15:29:10|4467.86|4467.46|4468.11|4467.71|4468.36|4467.96|4467.86|4467.46|314
1649258960000|2022-04-06 15:29:20|4467.86|4467.46|4468.11|4467.71|4468.61|4468.21|4467.86|4467.46|346
1649258970000|2022-04-06 15:29:30|4467.86|4467.46|4467.86|4467.46|4468.11|4467.71|4467.36|4466.96|358
1649258980000|2022-04-06 15:29:40|4468.11|4467.71|4469.23|4468.83|4469.36|4468.96|4467.61|4467.21|454
1649258990000|2022-04-06 15:29:50|4469.36|4468.96|4469.11|4468.71|4469.36|4468.96|4468.36|4467.96|546
1649259000000|2022-04-06 15:30:00|4469.36|4468.96|4467.86|4467.46|4469.36|4468.96|4467.86|4467.46|644
1649259010000|2022-04-06 15:30:10|4468.11|4467.71|4468.86|4468.46|4468.86|4468.46|4468.11|4467.71|438
1649259020000|2022-04-06 15:30:20|4469.11|4468.71|4468.61|4468.21|4469.36|4468.96|4468.36|4467.96|512
1649259030000|2022-04-06 15:30:30|4468.86|4468.46|4468.61|4468.21|4469.36|4468.96|4468.61|4468.21|273
1649259040000|2022-04-06 15:30:40|4468.86|4468.46|4469.73|4469.33|4469.86|4469.46|4468.86|4468.46|405
1649259050000|2022-04-06 15:30:50|4469.61|4469.21|4469.86|4469.46|4470.11|4469.71|4469.61|4469.21|378
1649259060000|2022-04-06 15:31:00|4470.11|4469.71|4469.36|4468.96|4470.11|4469.71|4469.11|4468.71|356
1649259070000|2022-04-06 15:31:10|4469.61|4469.21|4469.36|4468.96|4469.86|4469.46|4469.11|4468.71|235
1649259080000|2022-04-06 15:31:20|4469.11|4468.71|4467.61|4467.21|4469.11|4468.71|4467.61|4467.21|305
1649259090000|2022-04-06 15:31:30|4467.86|4467.46|4466.86|4466.46|4467.86|4467.46|4466.61|4466.21|730
1649259100000|2022-04-06 15:31:40|4466.73|4466.33|4467.23|4466.83|4467.36|4466.96|4466.61|4466.21|490
1649259110000|2022-04-06 15:31:50|4467.11|4466.71|4467.36|4466.96|4467.61|4467.21|4466.48|4466.08|392
1649259120000|2022-04-06 15:32:00|4467.48|4467.08|4466.61|4466.21|4467.48|4467.08|4466.36|4465.96|310
1649259130000|2022-04-06 15:32:10|4466.48|4466.08|4466.11|4465.71|4466.61|4466.21|4465.86|4465.46|339
1649259140000|2022-04-06 15:32:20|4465.86|4465.46|4465.61|4465.21|4465.86|4465.46|4465.61|4465.21|593
1649259150000|2022-04-06 15:32:30|4465.36|4464.96|4465.11|4464.71|4465.61|4465.21|4465.11|4464.71|573
1649259160000|2022-04-06 15:32:40|4465.36|4464.96|4463.86|4463.46|4465.36|4464.96|4463.86|4463.46|1030
1649259170000|2022-04-06 15:32:50|4464.11|4463.71|4464.11|4463.71|4464.61|4464.21|4463.86|4463.46|548
1649259180000|2022-04-06 15:33:00|4464.36|4463.96|4464.86|4464.46|4464.86|4464.46|4463.86|4463.46|407
1649259190000|2022-04-06 15:33:10|4464.61|4464.21|4465.36|4464.96|4465.36|4464.96|4464.61|4464.21|253
1649259200000|2022-04-06 15:33:20|4465.11|4464.71|4464.36|4463.96|4465.36|4464.96|4464.36|4463.96|214
1649259210000|2022-04-06 15:33:30|4464.48|4464.08|4464.36|4463.96|4464.61|4464.21|4464.11|4463.71|228
1649259220000|2022-04-06 15:33:40|4464.86|4464.46|4464.61|4464.21|4465.11|4464.71|4464.36|4463.96|285
1649259230000|2022-04-06 15:33:50|4464.36|4463.96|4464.86|4464.46|4464.86|4464.46|4464.36|4463.96|268
1649259240000|2022-04-06 15:34:00|4465.36|4464.96|4465.11|4464.71|4465.86|4465.46|4464.61|4464.21|350
1649259250000|2022-04-06 15:34:10|4464.86|4464.46|4465.11|4464.71|4465.36|4464.96|4464.86|4464.46|254
1649259260000|2022-04-06 15:34:20|4465.36|4464.96|4465.86|4465.46|4466.11|4465.71|4465.36|4464.96|268
1649259270000|2022-04-06 15:34:30|4466.11|4465.71|4465.98|4465.58|4466.11|4465.71|4465.61|4465.21|295
1649259280000|2022-04-06 15:34:40|4466.11|4465.71|4465.61|4465.21|4466.36|4465.96|4465.61|4465.21|398
1649259290000|2022-04-06 15:34:50|4465.36|4464.96|4465.36|4464.96|4465.86|4465.46|4464.86|4464.46|521
1649259300000|2022-04-06 15:35:00|4465.11|4464.71|4466.61|4466.21|4466.61|4466.21|4465.11|4464.71|439
1649259310000|2022-04-06 15:35:10|4466.11|4465.71|4466.61|4466.21|4466.61|4466.21|4466.11|4465.71|274
1649259320000|2022-04-06 15:35:20|4466.86|4466.46|4466.86|4466.46|4467.86|4467.46|4466.86|4466.46|423
1649259330000|2022-04-06 15:35:30|4466.61|4466.21|4465.61|4465.21|4466.86|4466.46|4465.36|4464.96|379
1649259340000|2022-04-06 15:35:40|4465.86|4465.46|4466.36|4465.96|4466.36|4465.96|4465.86|4465.46|455
1649259350000|2022-04-06 15:35:50|4466.61|4466.21|4466.86|4466.46|4467.36|4466.96|4466.48|4466.08|251
1649259360000|2022-04-06 15:36:00|4466.48|4466.08|4466.11|4465.71|4466.86|4466.46|4465.86|4465.46|200
1649259370000|2022-04-06 15:36:10|4465.98|4465.58|4466.11|4465.71|4466.11|4465.71|4465.36|4464.96|223
1649259380000|2022-04-06 15:36:20|4465.86|4465.46|4466.86|4466.46|4467.11|4466.71|4465.86|4465.46|279
1649259390000|2022-04-06 15:36:30|4466.73|4466.33|4465.86|4465.46|4466.73|4466.33|4465.61|4465.21|182
1649259400000|2022-04-06 15:36:40|4465.61|4465.21|4465.61|4465.21|4465.61|4465.21|4465.36|4464.96|139
1649259410000|2022-04-06 15:36:50|4465.48|4465.08|4465.86|4465.46|4465.86|4465.46|4465.36|4464.96|186
1649259420000|2022-04-06 15:37:00|4465.36|4464.96|4466.36|4465.96|4466.36|4465.96|4465.36|4464.96|454
1649259430000|2022-04-06 15:37:10|4465.86|4465.46|4465.61|4465.21|4465.86|4465.46|4465.36|4464.96|216
1649259440000|2022-04-06 15:37:20|4465.86|4465.46|4465.11|4464.71|4466.11|4465.71|4465.11|4464.71|235
1649259450000|2022-04-06 15:37:30|4464.86|4464.46|4465.86|4465.46|4465.86|4465.46|4464.61|4464.21|261
1649259460000|2022-04-06 15:37:40|4465.73|4465.33|4464.86|4464.46|4465.86|4465.46|4464.86|4464.46|234
1649259470000|2022-04-06 15:37:50|4464.98|4464.58|4465.61|4465.21|4465.86|4465.46|4464.86|4464.46|213
1649259480000|2022-04-06 15:38:00|4465.36|4464.96|4464.86|4464.46|4465.36|4464.96|4464.36|4463.96|271
1649259490000|2022-04-06 15:38:10|4464.98|4464.58|4465.61|4465.21|4465.61|4465.21|4464.61|4464.21|162
1649259500000|2022-04-06 15:38:20|4465.73|4465.33|4465.36|4464.96|4465.73|4465.33|4465.11|4464.71|184
1649259510000|2022-04-06 15:38:30|4465.11|4464.71|4466.11|4465.71|4466.11|4465.71|4465.11|4464.71|184
1649259520000|2022-04-06 15:38:40|4466.36|4465.96|4465.61|4465.21|4466.36|4465.96|4465.61|4465.21|221
1649259530000|2022-04-06 15:38:50|4465.86|4465.46|4465.86|4465.46|4466.23|4465.83|4465.61|4465.21|200
1649259540000|2022-04-06 15:39:00|4465.48|4465.08|4464.86|4464.46|4465.86|4465.46|4464.86|4464.46|216
1649259550000|2022-04-06 15:39:10|4464.61|4464.21|4464.73|4464.33|4465.11|4464.71|4464.61|4464.21|247
1649259560000|2022-04-06 15:39:20|4464.61|4464.21|4465.11|4464.71|4465.36|4464.96|4464.61|4464.21|111
1649259570000|2022-04-06 15:39:30|4464.86|4464.46|4465.61|4465.21|4465.61|4465.21|4464.86|4464.46|169
1649259580000|2022-04-06 15:39:40|4465.36|4464.96|4465.61|4465.21|4465.86|4465.46|4465.36|4464.96|172
1649259590000|2022-04-06 15:39:50|4465.36|4464.96|4465.36|4464.96|4465.48|4465.08|4464.86|4464.46|204
1649259600000|2022-04-06 15:40:00|4465.23|4464.83|4466.11|4465.71|4466.23|4465.83|4465.11|4464.71|325
1649259610000|2022-04-06 15:40:10|4465.86|4465.46|4465.36|4464.96|4465.86|4465.46|4464.86|4464.46|314
1649259620000|2022-04-06 15:40:20|4465.86|4465.46|4466.36|4465.96|4466.61|4466.21|4465.86|4465.46|177
1649259630000|2022-04-06 15:40:30|4466.61|4466.21|4467.86|4467.46|4468.11|4467.71|4466.61|4466.21|552
1649259640000|2022-04-06 15:40:40|4468.11|4467.71|4467.86|4467.46|4468.11|4467.71|4467.61|4467.21|237
1649259650000|2022-04-06 15:40:50|4468.11|4467.71|4468.36|4467.96|4468.61|4468.21|4468.11|4467.71|473
1649259660000|2022-04-06 15:41:00|4468.61|4468.21|4467.61|4467.21|4468.61|4468.21|4467.61|4467.21|288
1649259670000|2022-04-06 15:41:10|4467.86|4467.46|4467.11|4466.71|4467.86|4467.46|4467.11|4466.71|303
1649259680000|2022-04-06 15:41:20|4466.86|4466.46|4466.36|4465.96|4466.86|4466.46|4466.36|4465.96|331
1649259690000|2022-04-06 15:41:30|4466.23|4465.83|4467.86|4467.46|4468.11|4467.71|4466.11|4465.71|431
1649259700000|2022-04-06 15:41:40|4467.61|4467.21|4467.36|4466.96|4467.86|4467.46|4467.11|4466.71|284
1649259710000|2022-04-06 15:41:50|4467.11|4466.71|4467.36|4466.96|4467.36|4466.96|4467.11|4466.71|137
1649259720000|2022-04-06 15:42:00|4467.61|4467.21|4468.36|4467.96|4468.36|4467.96|4467.61|4467.21|239
1649259730000|2022-04-06 15:42:10|4468.48|4468.08|4468.61|4468.21|4468.61|4468.21|4468.11|4467.71|509
1649259740000|2022-04-06 15:42:20|4468.48|4468.08|4468.11|4467.71|4468.61|4468.21|4468.11|4467.71|265
1649259750000|2022-04-06 15:42:30|4467.86|4467.46|4468.61|4468.21|4468.61|4468.21|4467.61|4467.21|295
1649259760000|2022-04-06 15:42:40|4468.36|4467.96|4468.36|4467.96|4468.86|4468.46|4468.11|4467.71|761
1649259770000|2022-04-06 15:42:50|4468.61|4468.21|4468.36|4467.96|4468.86|4468.46|4468.36|4467.96|244
1649259780000|2022-04-06 15:43:00|4468.11|4467.71|4468.11|4467.71|4468.36|4467.96|4467.61|4467.21|274
1649259790000|2022-04-06 15:43:10|4468.36|4467.96|4468.61|4468.21|4468.61|4468.21|4467.61|4467.21|217
1649259800000|2022-04-06 15:43:20|4468.36|4467.96|4468.61|4468.21|4468.86|4468.46|4468.36|4467.96|279
1649259810000|2022-04-06 15:43:30|4468.36|4467.96|4467.61|4467.21|4468.36|4467.96|4467.61|4467.21|329
1649259820000|2022-04-06 15:43:40|4467.86|4467.46|4468.48|4468.08|4468.61|4468.21|4467.86|4467.46|224
1649259830000|2022-04-06 15:43:50|4468.11|4467.71|4468.61|4468.21|4468.61|4468.21|4467.86|4467.46|233
1649259840000|2022-04-06 15:44:00|4468.36|4467.96|4469.36|4468.96|4469.36|4468.96|4468.11|4467.71|602
1649259850000|2022-04-06 15:44:10|4469.61|4469.21|4468.61|4468.21|4469.61|4469.21|4468.36|4467.96|494
1649259860000|2022-04-06 15:44:20|4468.48|4468.08|4467.86|4467.46|4468.61|4468.21|4467.61|4467.21|344
1649259870000|2022-04-06 15:44:30|4467.61|4467.21|4467.61|4467.21|4468.11|4467.71|4467.61|4467.21|285
1649259880000|2022-04-06 15:44:40|4467.36|4466.96|4468.36|4467.96|4468.36|4467.96|4466.86|4466.46|380
1649259890000|2022-04-06 15:44:50|4468.61|4468.21|4470.11|4469.71|4470.11|4469.71|4468.36|4467.96|353
1649259900000|2022-04-06 15:45:00|4469.86|4469.46|4470.11|4469.71|4470.61|4470.21|4469.86|4469.46|733
1649259910000|2022-04-06 15:45:10|4470.36|4469.96|4471.86|4471.46|4472.11|4471.71|4470.11|4469.71|1005
1649259920000|2022-04-06 15:45:20|4472.11|4471.71|4471.36|4470.96|4472.11|4471.71|4471.36|4470.96|480
1649259930000|2022-04-06 15:45:30|4471.11|4470.71|4471.36|4470.96|4471.61|4471.21|4471.11|4470.71|242
1649259940000|2022-04-06 15:45:40|4471.11|4470.71|4468.86|4468.46|4471.11|4470.71|4468.61|4468.21|616
1649259950000|2022-04-06 15:45:50|4468.73|4468.33|4469.86|4469.46|4469.86|4469.46|4468.61|4468.21|256
1649259960000|2022-04-06 15:46:00|4469.61|4469.21|4469.11|4468.71|4469.86|4469.46|4469.11|4468.71|302
1649259970000|2022-04-06 15:46:10|4469.36|4468.96|4468.36|4467.96|4469.36|4468.96|4468.36|4467.96|259
1649259980000|2022-04-06 15:46:20|4468.61|4468.21|4468.61|4468.21|4468.98|4468.58|4468.36|4467.96|306
1649259990000|2022-04-06 15:46:30|4468.73|4468.33|4469.11|4468.71|4469.36|4468.96|4468.61|4468.21|167
1649260000000|2022-04-06 15:46:40|4469.36|4468.96|4468.86|4468.46|4469.86|4469.46|4468.86|4468.46|312
1649260010000|2022-04-06 15:46:50|4469.11|4468.71|4469.86|4469.46|4470.48|4470.08|4468.86|4468.46|302
1649260020000|2022-04-06 15:47:00|4469.61|4469.21|4470.61|4470.21|4470.73|4470.33|4469.61|4469.21|215
1649260030000|2022-04-06 15:47:10|4470.48|4470.08|4471.36|4470.96|4471.36|4470.96|4470.48|4470.08|464
1649260040000|2022-04-06 15:47:20|4471.11|4470.71|4471.11|4470.71|4471.36|4470.96|4470.61|4470.21|227
1649260050000|2022-04-06 15:47:30|4470.86|4470.46|4471.36|4470.96|4471.36|4470.96|4470.86|4470.46|274
1649260060000|2022-04-06 15:47:40|4471.11|4470.71|4470.61|4470.21|4471.48|4471.08|4470.36|4469.96|179
1649260070000|2022-04-06 15:47:50|4470.86|4470.46|4471.61|4471.21|4471.61|4471.21|4470.61|4470.21|214
1649260080000|2022-04-06 15:48:00|4471.48|4471.08|4470.61|4470.21|4471.61|4471.21|4470.36|4469.96|276
1649260090000|2022-04-06 15:48:10|4470.86|4470.46|4470.36|4469.96|4471.11|4470.71|4470.36|4469.96|334
1649260100000|2022-04-06 15:48:20|4470.61|4470.21|4471.36|4470.96|4471.36|4470.96|4470.61|4470.21|154
1649260110000|2022-04-06 15:48:30|4471.11|4470.71|4472.11|4471.71|4472.11|4471.71|4471.11|4470.71|373
1649260120000|2022-04-06 15:48:40|4472.23|4471.83|4473.61|4473.21|4473.61|4473.21|4472.23|4471.83|1159
1649260130000|2022-04-06 15:48:50|4473.36|4472.96|4474.11|4473.71|4474.11|4473.71|4473.36|4472.96|419
1649260140000|2022-04-06 15:49:00|4474.36|4473.96|4474.36|4473.96|4474.61|4474.21|4474.11|4473.71|664
1649260150000|2022-04-06 15:49:10|4474.61|4474.21|4474.86|4474.46|4475.11|4474.71|4474.11|4473.71|1123
1649260160000|2022-04-06 15:49:20|4474.61|4474.21|4474.86|4474.46|4475.11|4474.71|4474.61|4474.21|749
1649260170000|2022-04-06 15:49:30|4475.11|4474.71|4474.86|4474.46|4476.61|4476.21|4474.61|4474.21|2113
1649260180000|2022-04-06 15:49:40|4474.61|4474.21|4474.61|4474.21|4474.86|4474.46|4474.61|4474.21|523
1649260190000|2022-04-06 15:49:50|4474.73|4474.33|4474.61|4474.21|4474.73|4474.33|4474.11|4473.71|504
1649260200000|2022-04-06 15:50:00|4474.36|4473.96|4476.11|4475.71|4476.11|4475.71|4474.36|4473.96|513
1649260210000|2022-04-06 15:50:10|4476.36|4475.96|4476.86|4476.46|4476.86|4476.46|4476.36|4475.96|644
1649260220000|2022-04-06 15:50:20|4477.11|4476.71|4478.61|4478.21|4478.86|4478.46|4477.11|4476.71|1498
1649260230000|2022-04-06 15:50:30|4478.48|4478.08|4478.36|4477.96|4478.61|4478.21|4478.11|4477.71|566
1649260240000|2022-04-06 15:50:40|4478.61|4478.21|4478.11|4477.71|4478.86|4478.46|4478.11|4477.71|476
1649260250000|2022-04-06 15:50:50|4477.36|4476.96|4477.36|4476.96|4478.11|4477.71|4477.36|4476.96|908
1649260260000|2022-04-06 15:51:00|4477.61|4477.21|4477.61|4477.21|4478.36|4477.96|4477.36|4476.96|659
1649260270000|2022-04-06 15:51:10|4477.86|4477.46|4477.61|4477.21|4477.86|4477.46|4477.36|4476.96|436
1649260280000|2022-04-06 15:51:20|4477.48|4477.08|4476.86|4476.46|4477.48|4477.08|4476.86|4476.46|602
1649260290000|2022-04-06 15:51:30|4476.61|4476.21|4476.11|4475.71|4476.98|4476.58|4475.61|4475.21|557
1649260300000|2022-04-06 15:51:40|4476.36|4475.96|4477.11|4476.71|4477.11|4476.71|4475.86|4475.46|389
1649260310000|2022-04-06 15:51:50|4476.86|4476.46|4477.36|4476.96|4477.36|4476.96|4476.86|4476.46|429
1649260320000|2022-04-06 15:52:00|4477.23|4476.83|4476.11|4475.71|4477.23|4476.83|4476.11|4475.71|205
1649260330000|2022-04-06 15:52:10|4475.86|4475.46|4475.11|4474.71|4475.86|4475.46|4474.86|4474.46|549
1649260340000|2022-04-06 15:52:20|4474.86|4474.46|4473.86|4473.46|4474.86|4474.46|4473.86|4473.46|529
1649260350000|2022-04-06 15:52:30|4473.73|4473.33|4473.61|4473.21|4474.11|4473.71|4473.61|4473.21|602
1649260360000|2022-04-06 15:52:40|4473.86|4473.46|4473.86|4473.46|4474.11|4473.71|4473.36|4472.96|373
1649260370000|2022-04-06 15:52:50|4473.61|4473.21|4475.36|4474.96|4475.36|4474.96|4473.61|4473.21|350
1649260380000|2022-04-06 15:53:00|4475.11|4474.71|4474.86|4474.46|4475.11|4474.71|4474.61|4474.21|398
1649260390000|2022-04-06 15:53:10|4475.23|4474.83|4475.11|4474.71|4475.36|4474.96|4474.86|4474.46|265
1649260400000|2022-04-06 15:53:20|4475.36|4474.96|4476.61|4476.21|4476.86|4476.46|4475.11|4474.71|324
1649260410000|2022-04-06 15:53:30|4476.86|4476.46|4476.86|4476.46|4476.86|4476.46|4476.36|4475.96|234
1649260420000|2022-04-06 15:53:40|4476.61|4476.21|4476.11|4475.71|4476.61|4476.21|4475.61|4475.21|357
1649260430000|2022-04-06 15:53:50|4475.86|4475.46|4475.11|4474.71|4475.86|4475.46|4475.11|4474.71|309
1649260440000|2022-04-06 15:54:00|4474.86|4474.46|4474.61|4474.21|4475.48|4475.08|4474.61|4474.21|432
1649260450000|2022-04-06 15:54:10|4474.36|4473.96|4474.36|4473.96|4474.86|4474.46|4474.11|4473.71|278
1649260460000|2022-04-06 15:54:20|4474.61|4474.21|4475.36|4474.96|4475.61|4475.21|4474.61|4474.21|342
1649260470000|2022-04-06 15:54:30|4475.11|4474.71|4475.61|4475.21|4475.73|4475.33|4475.11|4474.71|171
1649260480000|2022-04-06 15:54:40|4475.36|4474.96|4475.36|4474.96|4475.86|4475.46|4475.11|4474.71|190
1649260490000|2022-04-06 15:54:50|4475.23|4474.83|4475.36|4474.96|4475.61|4475.21|4475.11|4474.71|123
1649260500000|2022-04-06 15:55:00|4475.11|4474.71|4476.36|4475.96|4476.36|4475.96|4475.11|4474.71|534
1649260510000|2022-04-06 15:55:10|4476.61|4476.21|4475.61|4475.21|4476.61|4476.21|4475.36|4474.96|451
1649260520000|2022-04-06 15:55:20|4475.36|4474.96|4474.86|4474.46|4475.61|4475.21|4474.86|4474.46|392
1649260530000|2022-04-06 15:55:30|4474.61|4474.21|4473.86|4473.46|4474.61|4474.21|4473.86|4473.46|336
1649260540000|2022-04-06 15:55:40|4474.11|4473.71|4474.36|4473.96|4474.36|4473.96|4473.86|4473.46|231
1649260550000|2022-04-06 15:55:50|4474.61|4474.21|4475.11|4474.71|4475.11|4474.71|4474.11|4473.71|312
1649260560000|2022-04-06 15:56:00|4474.86|4474.46|4475.61|4475.21|4475.61|4475.21|4474.86|4474.46|188
1649260570000|2022-04-06 15:56:10|4475.36|4474.96|4475.11|4474.71|4475.61|4475.21|4474.86|4474.46|465
1649260580000|2022-04-06 15:56:20|4475.36|4474.96|4475.36|4474.96|4475.98|4475.58|4475.11|4474.71|286
1649260590000|2022-04-06 15:56:30|4475.61|4475.21|4473.86|4473.46|4475.61|4475.21|4473.86|4473.46|263
1649260600000|2022-04-06 15:56:40|4474.11|4473.71|4473.86|4473.46|4474.11|4473.71|4473.86|4473.46|226
1649260610000|2022-04-06 15:56:50|4474.11|4473.71|4473.86|4473.46|4474.36|4473.96|4473.86|4473.46|210
1649260620000|2022-04-06 15:57:00|4474.11|4473.71|4474.11|4473.71|4474.11|4473.71|4473.86|4473.46|317
1649260630000|2022-04-06 15:57:10|4473.86|4473.46|4474.36|4473.96|4474.61|4474.21|4473.86|4473.46|169
1649260640000|2022-04-06 15:57:20|4474.11|4473.71|4473.36|4472.96|4474.11|4473.71|4473.36|4472.96|286
1649260650000|2022-04-06 15:57:30|4473.61|4473.21|4472.61|4472.21|4473.61|4473.21|4472.61|4472.21|698
1649260660000|2022-04-06 15:57:40|4472.36|4471.96|4472.86|4472.46|4473.36|4472.96|4472.36|4471.96|882
1649260670000|2022-04-06 15:57:50|4472.73|4472.33|4472.61|4472.21|4473.11|4472.71|4472.61|4472.21|156
1649260680000|2022-04-06 15:58:00|4472.86|4472.46|4473.36|4472.96|4473.36|4472.96|4472.23|4471.83|416
1649260690000|2022-04-06 15:58:10|4473.61|4473.21|4473.11|4472.71|4473.61|4473.21|4473.11|4472.71|303
1649260700000|2022-04-06 15:58:20|4472.86|4472.46|4473.36|4472.96|4473.36|4472.96|4472.86|4472.46|164
1649260710000|2022-04-06 15:58:30|4473.61|4473.21|4473.36|4472.96|4473.73|4473.33|4473.36|4472.96|191
1649260720000|2022-04-06 15:58:40|4473.61|4473.21|4473.86|4473.46|4473.86|4473.46|4473.36|4472.96|162
1649260730000|2022-04-06 15:58:50|4473.61|4473.21|4473.61|4473.21|4474.11|4473.71|4473.61|4473.21|166
1649260740000|2022-04-06 15:59:00|4473.86|4473.46|4473.36|4472.96|4473.86|4473.46|4473.11|4472.71|328
1649260750000|2022-04-06 15:59:10|4473.61|4473.21|4473.11|4472.71|4473.61|4473.21|4473.11|4472.71|142
1649260760000|2022-04-06 15:59:20|4473.36|4472.96|4472.98|4472.58|4473.61|4473.21|4472.61|4472.21|280
1649260770000|2022-04-06 15:59:30|4473.11|4472.71|4473.11|4472.71|4473.11|4472.71|4472.61|4472.21|91
1649260780000|2022-04-06 15:59:40|4473.36|4472.96|4473.86|4473.46|4474.11|4473.71|4473.36|4472.96|249
1649260790000|2022-04-06 15:59:50|4473.61|4473.21|4473.86|4473.46|4473.86|4473.46|4473.36|4472.96|110
1649260800000|2022-04-06 16:00:00|4473.11|4472.71|4474.61|4474.21|4474.61|4474.21|4473.11|4472.71|482
1649260810000|2022-04-06 16:00:10|4474.36|4473.96|4473.86|4473.46|4474.36|4473.96|4473.86|4473.46|365
1649260820000|2022-04-06 16:00:20|4473.98|4473.58|4473.36|4472.96|4473.98|4473.58|4473.11|4472.71|455
1649260830000|2022-04-06 16:00:30|4473.23|4472.83|4472.61|4472.21|4473.36|4472.96|4472.61|4472.21|331
1649260840000|2022-04-06 16:00:40|4472.73|4472.33|4474.11|4473.71|4474.36|4473.96|4472.73|4472.33|224
1649260850000|2022-04-06 16:00:50|4474.23|4473.83|4475.11|4474.71|4475.36|4474.96|4474.11|4473.71|405
1649260860000|2022-04-06 16:01:00|4475.36|4474.96|4474.36|4473.96|4475.36|4474.96|4474.36|4473.96|295
1649260870000|2022-04-06 16:01:10|4474.11|4473.71|4472.86|4472.46|4474.11|4473.71|4472.86|4472.46|255
1649260880000|2022-04-06 16:01:20|4473.11|4472.71|4473.36|4472.96|4473.86|4473.46|4472.86|4472.46|221
1649260890000|2022-04-06 16:01:30|4473.61|4473.21|4474.11|4473.71|4474.23|4473.83|4473.36|4472.96|331
1649260900000|2022-04-06 16:01:40|4474.36|4473.96|4474.86|4474.46|4474.86|4474.46|4474.11|4473.71|253
1649260910000|2022-04-06 16:01:50|4475.11|4474.71|4474.61|4474.21|4475.11|4474.71|4474.61|4474.21|211
1649260920000|2022-04-06 16:02:00|4474.48|4474.08|4475.11|4474.71|4475.11|4474.71|4474.36|4473.96|177
1649260930000|2022-04-06 16:02:10|4474.86|4474.46|4474.36|4473.96|4475.61|4475.21|4474.36|4473.96|217
1649260940000|2022-04-06 16:02:20|4473.86|4473.46|4474.61|4474.21|4474.86|4474.46|4473.86|4473.46|443
1649260950000|2022-04-06 16:02:30|4474.36|4473.96|4474.86|4474.46|4475.11|4474.71|4474.36|4473.96|277
1649260960000|2022-04-06 16:02:40|4474.98|4474.58|4474.36|4473.96|4474.98|4474.58|4474.11|4473.71|185
1649260970000|2022-04-06 16:02:50|4474.61|4474.21|4474.86|4474.46|4475.11|4474.71|4474.36|4473.96|329
1649260980000|2022-04-06 16:03:00|4475.11|4474.71|4474.86|4474.46|4475.61|4475.21|4474.86|4474.46|273
1649260990000|2022-04-06 16:03:10|4475.11|4474.71|4475.11|4474.71|4475.36|4474.96|4474.86|4474.46|125
1649261000000|2022-04-06 16:03:20|4474.86|4474.46|4474.11|4473.71|4474.86|4474.46|4474.11|4473.71|219
1649261010000|2022-04-06 16:03:30|4473.86|4473.46|4472.98|4472.58|4474.11|4473.71|4472.86|4472.46|322
1649261020000|2022-04-06 16:03:40|4472.86|4472.46|4472.36|4471.96|4473.11|4472.71|4472.36|4471.96|298
1649261030000|2022-04-06 16:03:50|4472.61|4472.21|4473.11|4472.71|4473.61|4473.21|4472.61|4472.21|343
1649261040000|2022-04-06 16:04:00|4472.86|4472.46|4472.86|4472.46|4472.86|4472.46|4472.61|4472.21|165
1649261050000|2022-04-06 16:04:10|4472.98|4472.58|4472.11|4471.71|4472.98|4472.58|4472.11|4471.71|306
1649261060000|2022-04-06 16:04:20|4472.36|4471.96|4472.11|4471.71|4472.36|4471.96|4472.11|4471.71|185
1649261070000|2022-04-06 16:04:30|4471.86|4471.46|4472.36|4471.96|4473.23|4472.83|4471.86|4471.46|471
1649261080000|2022-04-06 16:04:40|4472.11|4471.71|4472.11|4471.71|4472.23|4471.83|4471.86|4471.46|154
1649261090000|2022-04-06 16:04:50|4471.86|4471.46|4472.61|4472.21|4472.61|4472.21|4471.61|4471.21|439
1649261100000|2022-04-06 16:05:00|4472.36|4471.96|4472.11|4471.71|4472.61|4472.21|4471.86|4471.46|251
1649261110000|2022-04-06 16:05:10|4472.61|4472.21|4472.86|4472.46|4472.86|4472.46|4472.36|4471.96|258
1649261120000|2022-04-06 16:05:20|4473.36|4472.96|4473.86|4473.46|4474.11|4473.71|4473.36|4472.96|316
1649261130000|2022-04-06 16:05:30|4473.61|4473.21|4473.61|4473.21|4473.86|4473.46|4473.36|4472.96|176
1649261140000|2022-04-06 16:05:40|4473.73|4473.33|4473.36|4472.96|4474.11|4473.71|4473.23|4472.83|308
1649261150000|2022-04-06 16:05:50|4473.48|4473.08|4474.11|4473.71|4474.36|4473.96|4473.36|4472.96|330
1649261160000|2022-04-06 16:06:00|4474.36|4473.96|4474.36|4473.96|4475.23|4474.83|4474.36|4473.96|388
1649261170000|2022-04-06 16:06:10|4474.61|4474.21|4474.11|4473.71|4474.61|4474.21|4473.61|4473.21|255
1649261180000|2022-04-06 16:06:20|4474.36|4473.96|4474.36|4473.96|4474.36|4473.96|4473.86|4473.46|225
1649261190000|2022-04-06 16:06:30|4474.11|4473.71|4473.61|4473.21|4474.36|4473.96|4473.36|4472.96|206
1649261200000|2022-04-06 16:06:40|4473.86|4473.46|4473.86|4473.46|4474.36|4473.96|4473.61|4473.21|236
1649261210000|2022-04-06 16:06:50|4473.61|4473.21|4473.61|4473.21|4473.73|4473.33|4473.11|4472.71|83
1649261220000|2022-04-06 16:07:00|4473.36|4472.96|4472.61|4472.21|4473.61|4473.21|4472.11|4471.71|329
1649261230000|2022-04-06 16:07:10|4472.36|4471.96|4472.11|4471.71|4472.61|4472.21|4471.86|4471.46|278
1649261240000|2022-04-06 16:07:20|4472.36|4471.96|4473.11|4472.71|4473.11|4472.71|4472.23|4471.83|232
1649261250000|2022-04-06 16:07:30|4472.98|4472.58|4473.36|4472.96|4473.36|4472.96|4472.73|4472.33|190
1649261260000|2022-04-06 16:07:40|4473.11|4472.71|4473.11|4472.71|4473.36|4472.96|4472.61|4472.21|137
1649261270000|2022-04-06 16:07:50|4472.98|4472.58|4472.61|4472.21|4473.11|4472.71|4472.48|4472.08|146
1649261280000|2022-04-06 16:08:00|4472.36|4471.96|4473.36|4472.96|4473.36|4472.96|4472.36|4471.96|190
1649261290000|2022-04-06 16:08:10|4473.11|4472.71|4473.36|4472.96|4473.86|4473.46|4473.11|4472.71|265
1649261300000|2022-04-06 16:08:20|4473.61|4473.21|4472.61|4472.21|4473.61|4473.21|4472.61|4472.21|132
1649261310000|2022-04-06 16:08:30|4472.86|4472.46|4472.86|4472.46|4472.86|4472.46|4472.36|4471.96|251
1649261320000|2022-04-06 16:08:40|4473.11|4472.71|4473.36|4472.96|4473.61|4473.21|4472.86|4472.46|145
1649261330000|2022-04-06 16:08:50|4473.61|4473.21|4474.11|4473.71|4474.11|4473.71|4473.36|4472.96|220
1649261340000|2022-04-06 16:09:00|4474.36|4473.96|4473.86|4473.46|4474.36|4473.96|4473.86|4473.46|483
1649261350000|2022-04-06 16:09:10|4474.11|4473.71|4472.86|4472.46|4474.61|4474.21|4472.73|4472.33|746
1649261360000|2022-04-06 16:09:20|4472.61|4472.21|4472.36|4471.96|4472.61|4472.21|4472.11|4471.71|183
1649261370000|2022-04-06 16:09:30|4472.86|4472.46|4471.61|4471.21|4472.86|4472.46|4471.61|4471.21|399
1649261380000|2022-04-06 16:09:40|4471.86|4471.46|4472.11|4471.71|4472.36|4471.96|4471.36|4470.96|265
1649261390000|2022-04-06 16:09:50|4472.36|4471.96|4471.86|4471.46|4472.36|4471.96|4471.73|4471.33|156
1649261400000|2022-04-06 16:10:00|4471.61|4471.21|4472.11|4471.71|4473.11|4472.71|4471.61|4471.21|520
1649261410000|2022-04-06 16:10:10|4471.86|4471.46|4471.61|4471.21|4471.86|4471.46|4471.36|4470.96|209
1649261420000|2022-04-06 16:10:20|4471.36|4470.96|4471.61|4471.21|4472.36|4471.96|4471.36|4470.96|354
1649261430000|2022-04-06 16:10:30|4471.36|4470.96|4472.98|4472.58|4473.11|4472.71|4471.36|4470.96|321
1649261440000|2022-04-06 16:10:40|4473.11|4472.71|4471.61|4471.21|4473.11|4472.71|4471.61|4471.21|238
1649261450000|2022-04-06 16:10:50|4471.36|4470.96|4471.11|4470.71|4471.61|4471.21|4470.86|4470.46|574
1649261460000|2022-04-06 16:11:00|4470.86|4470.46|4471.11|4470.71|4471.36|4470.96|4470.86|4470.46|326
1649261470000|2022-04-06 16:11:10|4470.86|4470.46|4471.36|4470.96|4471.36|4470.96|4470.86|4470.46|223
1649261480000|2022-04-06 16:11:20|4471.61|4471.21|4470.86|4470.46|4471.61|4471.21|4470.86|4470.46|211
1649261490000|2022-04-06 16:11:30|4471.11|4470.71|4470.86|4470.46|4471.11|4470.71|4470.61|4470.21|179
1649261500000|2022-04-06 16:11:40|4471.11|4470.71|4471.36|4470.96|4471.48|4471.08|4471.11|4470.71|171
1649261510000|2022-04-06 16:11:50|4471.11|4470.71|4471.48|4471.08|4471.48|4471.08|4471.11|4470.71|74
1649261520000|2022-04-06 16:12:00|4471.11|4470.71|4470.86|4470.46|4471.36|4470.96|4470.61|4470.21|436
1649261530000|2022-04-06 16:12:10|4470.98|4470.58|4470.86|4470.46|4471.11|4470.71|4470.61|4470.21|215
1649261540000|2022-04-06 16:12:20|4470.61|4470.21|4470.86|4470.46|4470.86|4470.46|4470.61|4470.21|212
1649261550000|2022-04-06 16:12:30|4470.98|4470.58|4470.86|4470.46|4470.98|4470.58|4470.61|4470.21|248
1649261560000|2022-04-06 16:12:40|4470.61|4470.21|4470.73|4470.33|4470.86|4470.46|4470.61|4470.21|151
1649261570000|2022-04-06 16:12:50|4470.86|4470.46|4470.36|4469.96|4470.86|4470.46|4470.36|4469.96|124
1649261580000|2022-04-06 16:13:00|4470.48|4470.08|4469.36|4468.96|4470.61|4470.21|4469.36|4468.96|512
1649261590000|2022-04-06 16:13:10|4469.61|4469.21|4469.61|4469.21|4470.11|4469.71|4469.61|4469.21|323
1649261600000|2022-04-06 16:13:20|4469.36|4468.96|4469.11|4468.71|4469.36|4468.96|4469.11|4468.71|296
1649261610000|2022-04-06 16:13:30|4468.86|4468.46|4468.61|4468.21|4468.86|4468.46|4468.61|4468.21|309
1649261620000|2022-04-06 16:13:40|4468.86|4468.46|4468.61|4468.21|4468.86|4468.46|4468.36|4467.96|176
1649261630000|2022-04-06 16:13:50|4468.36|4467.96|4468.61|4468.21|4468.61|4468.21|4467.36|4466.96|786
1649261640000|2022-04-06 16:14:00|4468.36|4467.96|4468.36|4467.96|4468.61|4468.21|4468.36|4467.96|423
1649261650000|2022-04-06 16:14:10|4468.11|4467.71|4467.73|4467.33|4468.36|4467.96|4467.61|4467.21|280
1649261660000|2022-04-06 16:14:20|4467.61|4467.21|4467.86|4467.46|4468.36|4467.96|4467.61|4467.21|259
1649261670000|2022-04-06 16:14:30|4468.11|4467.71|4467.61|4467.21|4468.11|4467.71|4467.61|4467.21|216
1649261680000|2022-04-06 16:14:40|4467.86|4467.46|4467.61|4467.21|4467.86|4467.46|4467.36|4466.96|279
1649261690000|2022-04-06 16:14:50|4467.86|4467.46|4466.73|4466.33|4467.86|4467.46|4466.61|4466.21|365
1649261700000|2022-04-06 16:15:00|4466.86|4466.46|4466.61|4466.21|4466.86|4466.46|4466.61|4466.21|400
1649261710000|2022-04-06 16:15:10|4466.36|4465.96|4466.11|4465.71|4466.36|4465.96|4466.11|4465.71|373
1649261720000|2022-04-06 16:15:20|4465.86|4465.46|4466.36|4465.96|4466.36|4465.96|4465.86|4465.46|313
1649261730000|2022-04-06 16:15:30|4466.61|4466.21|4466.61|4466.21|4466.86|4466.46|4466.36|4465.96|309
1649261740000|2022-04-06 16:15:40|4466.23|4465.83|4466.11|4465.71|4466.36|4465.96|4465.86|4465.46|421
1649261750000|2022-04-06 16:15:50|4465.86|4465.46|4465.61|4465.21|4466.11|4465.71|4465.61|4465.21|295
1649261760000|2022-04-06 16:16:00|4465.48|4465.08|4464.36|4463.96|4465.48|4465.08|4464.11|4463.71|932
1649261770000|2022-04-06 16:16:10|4464.11|4463.71|4464.36|4463.96|4464.36|4463.96|4464.11|4463.71|430
1649261780000|2022-04-06 16:16:20|4464.86|4464.46|4464.11|4463.71|4464.86|4464.46|4464.11|4463.71|535
1649261790000|2022-04-06 16:16:30|4464.36|4463.96|4464.36|4463.96|4464.36|4463.96|4464.11|4463.71|289
1649261800000|2022-04-06 16:16:40|4464.23|4463.83|4464.61|4464.21|4464.61|4464.21|4464.11|4463.71|255
1649261810000|2022-04-06 16:16:50|4464.86|4464.46|4464.86|4464.46|4465.36|4464.96|4464.86|4464.46|394
1649261820000|2022-04-06 16:17:00|4465.11|4464.71|4465.11|4464.71|4465.86|4465.46|4465.11|4464.71|429
1649261830000|2022-04-06 16:17:10|4464.86|4464.46|4463.86|4463.46|4465.11|4464.71|4463.86|4463.46|453
1649261840000|2022-04-06 16:17:20|4464.11|4463.71|4465.11|4464.71|4465.11|4464.71|4463.86|4463.46|270
1649261850000|2022-04-06 16:17:30|4465.36|4464.96|4465.11|4464.71|4465.36|4464.96|4464.86|4464.46|394
1649261860000|2022-04-06 16:17:40|4465.23|4464.83|4464.36|4463.96|4465.36|4464.96|4464.36|4463.96|369
1649261870000|2022-04-06 16:17:50|4464.61|4464.21|4465.11|4464.71|4465.11|4464.71|4464.48|4464.08|235
1649261880000|2022-04-06 16:18:00|4464.86|4464.46|4464.48|4464.08|4465.36|4464.96|4464.48|4464.08|441
1649261890000|2022-04-06 16:18:10|4464.61|4464.21|4465.11|4464.71|4465.11|4464.71|4464.36|4463.96|278
1649261900000|2022-04-06 16:18:20|4464.86|4464.46|4464.61|4464.21|4465.11|4464.71|4464.61|4464.21|159
1649261910000|2022-04-06 16:18:30|4464.86|4464.46|4465.36|4464.96|4465.36|4464.96|4464.86|4464.46|137
1649261920000|2022-04-06 16:18:40|4465.23|4464.83|4465.36|4464.96|4465.36|4464.96|4464.86|4464.46|177
1649261930000|2022-04-06 16:18:50|4465.11|4464.71|4464.86|4464.46|4465.11|4464.71|4464.86|4464.46|325
1649261940000|2022-04-06 16:19:00|4465.48|4465.08|4464.61|4464.21|4465.48|4465.08|4464.61|4464.21|204
1649261950000|2022-04-06 16:19:10|4464.86|4464.46|4464.86|4464.46|4465.11|4464.71|4464.86|4464.46|72
1649261960000|2022-04-06 16:19:20|4465.36|4464.96|4465.11|4464.71|4465.36|4464.96|4464.86|4464.46|312
1649261970000|2022-04-06 16:19:30|4464.86|4464.46|4464.36|4463.96|4465.11|4464.71|4464.36|4463.96|313
1649261980000|2022-04-06 16:19:40|4464.61|4464.21|4464.86|4464.46|4464.86|4464.46|4464.61|4464.21|161
1649261990000|2022-04-06 16:19:50|4465.11|4464.71|4464.61|4464.21|4465.11|4464.71|4464.61|4464.21|262
1649262000000|2022-04-06 16:20:00|4464.36|4463.96|4464.11|4463.71|4464.61|4464.21|4464.11|4463.71|388
1649262010000|2022-04-06 16:20:10|4463.86|4463.46|4462.86|4462.46|4463.86|4463.46|4462.61|4462.21|1609
1649262020000|2022-04-06 16:20:20|4462.61|4462.21|4461.61|4461.21|4462.61|4462.21|4461.61|4461.21|573
1649262030000|2022-04-06 16:20:30|4461.36|4460.96|4461.61|4461.21|4461.61|4461.21|4461.36|4460.96|625
1649262040000|2022-04-06 16:20:40|4461.86|4461.46|4462.11|4461.71|4462.36|4461.96|4461.86|4461.46|224
1649262050000|2022-04-06 16:20:50|4462.36|4461.96|4462.11|4461.71|4462.61|4462.21|4461.86|4461.46|328
1649262060000|2022-04-06 16:21:00|4461.86|4461.46|4461.11|4460.71|4462.11|4461.71|4461.11|4460.71|516
1649262070000|2022-04-06 16:21:10|4460.86|4460.46|4461.11|4460.71|4461.36|4460.96|4460.86|4460.46|522
1649262080000|2022-04-06 16:21:20|4461.36|4460.96|4461.86|4461.46|4462.11|4461.71|4461.36|4460.96|330
1649262090000|2022-04-06 16:21:30|4462.36|4461.96|4461.86|4461.46|4462.36|4461.96|4461.86|4461.46|366
1649262100000|2022-04-06 16:21:40|4462.11|4461.71|4462.61|4462.21|4462.61|4462.21|4461.86|4461.46|390
1649262110000|2022-04-06 16:21:50|4462.36|4461.96|4462.36|4461.96|4462.86|4462.46|4462.36|4461.96|149
1649262120000|2022-04-06 16:22:00|4462.61|4462.21|4462.61|4462.21|4462.61|4462.21|4461.86|4461.46|477
1649262130000|2022-04-06 16:22:10|4462.36|4461.96|4462.86|4462.46|4462.86|4462.46|4461.86|4461.46|346
1649262140000|2022-04-06 16:22:20|4462.61|4462.21|4462.86|4462.46|4462.86|4462.46|4462.36|4461.96|278
1649262150000|2022-04-06 16:22:30|4463.11|4462.71|4463.61|4463.21|4463.61|4463.21|4462.86|4462.46|334
1649262160000|2022-04-06 16:22:40|4463.73|4463.33|4463.36|4462.96|4463.86|4463.46|4463.36|4462.96|730
1649262170000|2022-04-06 16:22:50|4463.61|4463.21|4464.36|4463.96|4464.36|4463.96|4463.36|4462.96|169
1649262180000|2022-04-06 16:23:00|4464.61|4464.21|4464.61|4464.21|4464.86|4464.46|4464.61|4464.21|374
1649262190000|2022-04-06 16:23:10|4464.36|4463.96|4464.36|4463.96|4464.36|4463.96|4464.36|4463.96|132
1649262200000|2022-04-06 16:23:20|4463.86|4463.46|4463.86|4463.46|4464.36|4463.96|4463.86|4463.46|211
1649262210000|2022-04-06 16:23:30|4463.61|4463.21|4463.86|4463.46|4463.86|4463.46|4463.11|4462.71|282
1649262220000|2022-04-06 16:23:40|4463.61|4463.21|4463.86|4463.46|4463.86|4463.46|4463.61|4463.21|113
1649262230000|2022-04-06 16:23:50|4464.11|4463.71|4463.86|4463.46|4464.11|4463.71|4463.61|4463.21|165
1649262240000|2022-04-06 16:24:00|4463.36|4462.96|4463.36|4462.96|4463.36|4462.96|4462.86|4462.46|218
1649262250000|2022-04-06 16:24:10|4463.61|4463.21|4463.86|4463.46|4464.11|4463.71|4463.61|4463.21|293
1649262260000|2022-04-06 16:24:20|4464.11|4463.71|4464.11|4463.71|4464.11|4463.71|4463.86|4463.46|223
1649262270000|2022-04-06 16:24:30|||||||||58
1649262280000|2022-04-06 16:24:40|4463.86|4463.46|4464.11|4463.71|4464.11|4463.71|4463.86|4463.46|249
1649262290000|2022-04-06 16:24:50|4463.98|4463.58|4463.86|4463.46|4464.11|4463.71|4463.86|4463.46|148
1649262300000|2022-04-06 16:25:00|4464.11|4463.71|4464.11|4463.71|4464.36|4463.96|4463.86|4463.46|424
1649262310000|2022-04-06 16:25:10|4464.36|4463.96|4464.61|4464.21|4464.61|4464.21|4464.11|4463.71|108
1649262320000|2022-04-06 16:25:20|4464.36|4463.96|4463.61|4463.21|4464.36|4463.96|4463.36|4462.96|256
1649262330000|2022-04-06 16:25:30|4463.73|4463.33|4464.36|4463.96|4464.36|4463.96|4463.61|4463.21|185
1649262340000|2022-04-06 16:25:40|4464.61|4464.21|4464.11|4463.71|4464.61|4464.21|4463.86|4463.46|181
1649262350000|2022-04-06 16:25:50|4463.98|4463.58|4464.61|4464.21|4464.61|4464.21|4463.98|4463.58|178
1649262360000|2022-04-06 16:26:00|4464.86|4464.46|4464.61|4464.21|4464.86|4464.46|4464.11|4463.71|277
1649262370000|2022-04-06 16:26:10|4464.86|4464.46|4463.61|4463.21|4464.86|4464.46|4463.61|4463.21|299
1649262380000|2022-04-06 16:26:20|4463.86|4463.46|4463.86|4463.46|4463.86|4463.46|4463.36|4462.96|120
1649262390000|2022-04-06 16:26:30|4463.61|4463.21|4463.61|4463.21|4463.86|4463.46|4463.61|4463.21|119
1649262400000|2022-04-06 16:26:40|4463.36|4462.96|4462.86|4462.46|4463.36|4462.96|4462.86|4462.46|293
1649262410000|2022-04-06 16:26:50|4463.11|4462.71|4462.86|4462.46|4463.36|4462.96|4462.86|4462.46|175
1649262420000|2022-04-06 16:27:00|4463.11|4462.71|4462.86|4462.46|4463.11|4462.71|4462.86|4462.46|96
1649262430000|2022-04-06 16:27:10|4463.11|4462.71|4463.36|4462.96|4463.61|4463.21|4463.11|4462.71|261
1649262440000|2022-04-06 16:27:20|4463.61|4463.21|4464.86|4464.46|4465.36|4464.96|4463.36|4462.96|606
1649262450000|2022-04-06 16:27:30|4464.98|4464.58|4465.36|4464.96|4465.36|4464.96|4464.86|4464.46|381
1649262460000|2022-04-06 16:27:40|4465.11|4464.71|4465.36|4464.96|4465.36|4464.96|4464.98|4464.58|191
1649262470000|2022-04-06 16:27:50|4465.11|4464.71|4464.11|4463.71|4465.11|4464.71|4464.11|4463.71|313
1649262480000|2022-04-06 16:28:00|4464.61|4464.21|4464.61|4464.21|4464.61|4464.21|4464.36|4463.96|180
1649262490000|2022-04-06 16:28:10|4464.36|4463.96|4464.36|4463.96|4464.48|4464.08|4463.86|4463.46|293
1649262500000|2022-04-06 16:28:20|4463.86|4463.46|4463.36|4462.96|4463.86|4463.46|4463.36|4462.96|307
1649262510000|2022-04-06 16:28:30|4463.48|4463.08|4464.11|4463.71|4464.11|4463.71|4463.48|4463.08|120
1649262520000|2022-04-06 16:28:40|4463.98|4463.58|4463.86|4463.46|4464.11|4463.71|4463.61|4463.21|174
1649262530000|2022-04-06 16:28:50|4464.11|4463.71|4463.61|4463.21|4464.36|4463.96|4463.61|4463.21|105
1649262540000|2022-04-06 16:29:00|4463.36|4462.96|4462.86|4462.46|4463.36|4462.96|4462.86|4462.46|304
1649262550000|2022-04-06 16:29:10|4462.73|4462.33|4463.11|4462.71|4463.11|4462.71|4462.61|4462.21|146
1649262560000|2022-04-06 16:29:20|4462.86|4462.46|4463.36|4462.96|4463.36|4462.96|4462.86|4462.46|218
1649262570000|2022-04-06 16:29:30|4463.61|4463.21|4463.11|4462.71|4463.61|4463.21|4463.11|4462.71|96
1649262580000|2022-04-06 16:29:40|4462.86|4462.46|4463.61|4463.21|4463.61|4463.21|4462.86|4462.46|113
1649262590000|2022-04-06 16:29:50|4463.48|4463.08|4463.61|4463.21|4463.86|4463.46|4463.48|4463.08|214
1649262600000|2022-04-06 16:30:00|4463.48|4463.08|4463.11|4462.71|4463.48|4463.08|4462.86|4462.46|202
1649262610000|2022-04-06 16:30:10|4462.86|4462.46|4462.36|4461.96|4462.86|4462.46|4462.23|4461.83|401
1649262620000|2022-04-06 16:30:20|4462.11|4461.71|4462.48|4462.08|4462.61|4462.21|4462.11|4461.71|346
1649262630000|2022-04-06 16:30:30|4462.61|4462.21|4463.86|4463.46|4463.86|4463.46|4462.36|4461.96|355
1649262640000|2022-04-06 16:30:40|4464.11|4463.71|4464.11|4463.71|4464.11|4463.71|4464.11|4463.71|116
1649262650000|2022-04-06 16:30:50|4464.36|4463.96|4464.86|4464.46|4464.86|4464.46|4464.11|4463.71|351
1649262660000|2022-04-06 16:31:00|4464.73|4464.33|4464.86|4464.46|4464.86|4464.46|4464.36|4463.96|179
1649262670000|2022-04-06 16:31:10|4465.11|4464.71|4465.86|4465.46|4466.36|4465.96|4465.11|4464.71|862
1649262680000|2022-04-06 16:31:20|4466.11|4465.71|4466.61|4466.21|4466.86|4466.46|4465.86|4465.46|544
1649262690000|2022-04-06 16:31:30|4466.48|4466.08|4466.36|4465.96|4467.11|4466.71|4466.11|4465.71|561
1649262700000|2022-04-06 16:31:40|4466.11|4465.71|4465.86|4465.46|4466.11|4465.71|4465.61|4465.21|180
1649262710000|2022-04-06 16:31:50|4465.61|4465.21|4465.86|4465.46|4465.86|4465.46|4465.61|4465.21|112
1649262720000|2022-04-06 16:32:00|4465.36|4464.96|4464.86|4464.46|4465.36|4464.96|4464.86|4464.46|363
1649262730000|2022-04-06 16:32:10|4464.73|4464.33|4465.11|4464.71|4465.11|4464.71|4464.36|4463.96|229
1649262740000|2022-04-06 16:32:20|4465.61|4465.21|4464.86|4464.46|4465.61|4465.21|4464.73|4464.33|306
1649262750000|2022-04-06 16:32:30|4464.73|4464.33|4464.86|4464.46|4465.11|4464.71|4464.61|4464.21|128
1649262760000|2022-04-06 16:32:40|4464.61|4464.21|4465.86|4465.46|4465.86|4465.46|4464.61|4464.21|207
1649262770000|2022-04-06 16:32:50|4465.61|4465.21|4466.11|4465.71|4466.36|4465.96|4465.61|4465.21|362
1649262780000|2022-04-06 16:33:00|4465.86|4465.46|4465.11|4464.71|4465.86|4465.46|4465.11|4464.71|143
1649262790000|2022-04-06 16:33:10|4465.36|4464.96|4465.23|4464.83|4465.36|4464.96|4465.11|4464.71|98
1649262800000|2022-04-06 16:33:20|4465.36|4464.96|4465.86|4465.46|4465.86|4465.46|4465.36|4464.96|52
1649262810000|2022-04-06 16:33:30|4465.61|4465.21|4465.61|4465.21|4465.86|4465.46|4465.61|4465.21|50
1649262820000|2022-04-06 16:33:40|4465.48|4465.08|4465.48|4465.08|4465.61|4465.21|4465.36|4464.96|161
1649262830000|2022-04-06 16:33:50|4465.36|4464.96|4465.86|4465.46|4466.11|4465.71|4465.36|4464.96|154
1649262840000|2022-04-06 16:34:00|4465.98|4465.58|4465.86|4465.46|4466.36|4465.96|4465.86|4465.46|95
1649262850000|2022-04-06 16:34:10|4466.11|4465.71|4465.86|4465.46|4466.36|4465.96|4465.86|4465.46|111
1649262860000|2022-04-06 16:34:20|4466.61|4466.21|4466.86|4466.46|4467.11|4466.71|4466.61|4466.21|364
1649262870000|2022-04-06 16:34:30|4467.11|4466.71|4466.61|4466.21|4467.36|4466.96|4466.61|4466.21|264
1649262880000|2022-04-06 16:34:40|4466.36|4465.96|4465.98|4465.58|4466.61|4466.21|4465.98|4465.58|259
1649262890000|2022-04-06 16:34:50|4465.86|4465.46|4466.86|4466.46|4467.11|4466.71|4465.86|4465.46|145
1649262900000|2022-04-06 16:35:00|4466.61|4466.21|4466.11|4465.71|4466.61|4466.21|4465.61|4465.21|418
1649262910000|2022-04-06 16:35:10|4465.86|4465.46|4466.36|4465.96|4466.61|4466.21|4465.73|4465.33|242
1649262920000|2022-04-06 16:35:20|4466.61|4466.21|4466.36|4465.96|4466.61|4466.21|4466.36|4465.96|128
1649262930000|2022-04-06 16:35:30|4466.61|4466.21|4465.61|4465.21|4466.61|4466.21|4465.61|4465.21|133
1649262940000|2022-04-06 16:35:40|4464.86|4464.46|4465.86|4465.46|4465.86|4465.46|4464.86|4464.46|263
1649262950000|2022-04-06 16:35:50|4465.61|4465.21|4465.11|4464.71|4465.61|4465.21|4465.11|4464.71|146
1649262960000|2022-04-06 16:36:00|4464.86|4464.46|4465.11|4464.71|4465.11|4464.71|4464.86|4464.46|143
1649262970000|2022-04-06 16:36:10|4465.36|4464.96|4466.36|4465.96|4466.61|4466.21|4465.11|4464.71|387
1649262980000|2022-04-06 16:36:20|4466.48|4466.08|4466.61|4466.21|4466.73|4466.33|4466.36|4465.96|174
1649262990000|2022-04-06 16:36:30|4466.36|4465.96|4466.11|4465.71|4466.48|4466.08|4465.86|4465.46|124
1649263000000|2022-04-06 16:36:40|4465.86|4465.46|4465.86|4465.46|4466.11|4465.71|4465.61|4465.21|95
1649263010000|2022-04-06 16:36:50|4466.11|4465.71|4466.36|4465.96|4466.36|4465.96|4465.86|4465.46|124
1649263020000|2022-04-06 16:37:00|4466.23|4465.83|4465.86|4465.46|4466.36|4465.96|4465.86|4465.46|104
1649263030000|2022-04-06 16:37:10|4465.61|4465.21|4466.36|4465.96|4466.36|4465.96|4465.61|4465.21|152
1649263040000|2022-04-06 16:37:20|4466.61|4466.21|4466.11|4465.71|4466.61|4466.21|4466.11|4465.71|146
1649263050000|2022-04-06 16:37:30|4465.98|4465.58|4465.61|4465.21|4466.11|4465.71|4465.61|4465.21|128
1649263060000|2022-04-06 16:37:40|4465.36|4464.96|4465.11|4464.71|4465.36|4464.96|4465.11|4464.71|118
1649263070000|2022-04-06 16:37:50|4465.36|4464.96|4465.11|4464.71|4465.36|4464.96|4464.86|4464.46|187
1649263080000|2022-04-06 16:38:00|4464.98|4464.58|4465.11|4464.71|4465.36|4464.96|4464.86|4464.46|203
1649263090000|2022-04-06 16:38:10|4464.86|4464.46|4464.61|4464.21|4464.86|4464.46|4464.36|4463.96|270
1649263100000|2022-04-06 16:38:20|4464.48|4464.08|4465.11|4464.71|4465.36|4464.96|4464.48|4464.08|194
1649263110000|2022-04-06 16:38:30|4465.36|4464.96|4465.48|4465.08|4465.61|4465.21|4465.11|4464.71|168
1649263120000|2022-04-06 16:38:40|4465.36|4464.96|4465.86|4465.46|4465.86|4465.46|4465.36|4464.96|148
1649263130000|2022-04-06 16:38:50|4465.73|4465.33|4465.11|4464.71|4465.73|4465.33|4465.11|4464.71|80
1649263140000|2022-04-06 16:39:00|4465.23|4464.83|4464.61|4464.21|4465.23|4464.83|4464.61|4464.21|117
1649263150000|2022-04-06 16:39:10|4464.36|4463.96|4464.86|4464.46|4464.98|4464.58|4464.36|4463.96|241
1649263160000|2022-04-06 16:39:20|4465.11|4464.71|4465.11|4464.71|4465.36|4464.96|4464.61|4464.21|131
1649263170000|2022-04-06 16:39:30|4464.86|4464.46|4465.11|4464.71|4465.11|4464.71|4464.61|4464.21|192
1649263180000|2022-04-06 16:39:40|4464.98|4464.58|4464.98|4464.58|4465.36|4464.96|4464.86|4464.46|148
1649263190000|2022-04-06 16:39:50|4464.86|4464.46|4465.11|4464.71|4465.36|4464.96|4464.86|4464.46|188
1649263200000|2022-04-06 16:40:00|4464.86|4464.46|4465.61|4465.21|4465.61|4465.21|4464.86|4464.46|217
1649263210000|2022-04-06 16:40:10|4465.36|4464.96|4465.36|4464.96|4465.86|4465.46|4465.36|4464.96|104
1649263220000|2022-04-06 16:40:20|4465.11|4464.71|4465.36|4464.96|4465.36|4464.96|4464.61|4464.21|249
1649263230000|2022-04-06 16:40:30|4465.11|4464.71|4465.86|4465.46|4465.86|4465.46|4465.11|4464.71|198
1649263240000|2022-04-06 16:40:40|4465.61|4465.21|4465.11|4464.71|4465.61|4465.21|4465.11|4464.71|111
1649263250000|2022-04-06 16:40:50|4465.61|4465.21|4465.86|4465.46|4465.86|4465.46|4465.36|4464.96|152
1649263260000|2022-04-06 16:41:00|4466.11|4465.71|4467.36|4466.96|4467.36|4466.96|4466.11|4465.71|693
1649263270000|2022-04-06 16:41:10|4467.61|4467.21|4466.86|4466.46|4467.61|4467.21|4466.86|4466.46|320
1649263280000|2022-04-06 16:41:20|4466.61|4466.21|4466.98|4466.58|4467.11|4466.71|4466.61|4466.21|179
1649263290000|2022-04-06 16:41:30|4466.86|4466.46|4467.36|4466.96|4467.36|4466.96|4466.61|4466.21|254
1649263300000|2022-04-06 16:41:40|4467.11|4466.71|4466.61|4466.21|4467.36|4466.96|4466.61|4466.21|177
1649263310000|2022-04-06 16:41:50|4466.73|4466.33|4466.36|4465.96|4466.73|4466.33|4466.36|4465.96|136
1649263320000|2022-04-06 16:42:00|4466.11|4465.71|4465.36|4464.96|4466.11|4465.71|4465.11|4464.71|315
1649263330000|2022-04-06 16:42:10|||||||||144
1649263340000|2022-04-06 16:42:20|4465.61|4465.21|4465.61|4465.21|4465.61|4465.21|4465.36|4464.96|201
1649263350000|2022-04-06 16:42:30|4465.86|4465.46|4466.11|4465.71|4466.11|4465.71|4465.61|4465.21|167
1649263360000|2022-04-06 16:42:40|4465.86|4465.46|4465.36|4464.96|4465.86|4465.46|4465.36|4464.96|53
1649263370000|2022-04-06 16:42:50|4465.11|4464.71|4465.23|4464.83|4465.36|4464.96|4465.11|4464.71|179
1649263380000|2022-04-06 16:43:00|4465.11|4464.71|4465.36|4464.96|4465.36|4464.96|4465.11|4464.71|137
1649263390000|2022-04-06 16:43:10|4465.11|4464.71|4465.61|4465.21|4466.11|4465.71|4465.11|4464.71|319
1649263400000|2022-04-06 16:43:20|4465.48|4465.08|4465.11|4464.71|4465.61|4465.21|4465.11|4464.71|101
1649263410000|2022-04-06 16:43:30|4465.36|4464.96|4465.11|4464.71|4465.36|4464.96|4464.86|4464.46|118
1649263420000|2022-04-06 16:43:40|4465.36|4464.96|4465.11|4464.71|4465.61|4465.21|4465.11|4464.71|134
1649263430000|2022-04-06 16:43:50|4464.98|4464.58|4465.11|4464.71|4465.11|4464.71|4464.86|4464.46|96
1649263440000|2022-04-06 16:44:00|4464.61|4464.21|4464.61|4464.21|4465.11|4464.71|4464.61|4464.21|187
1649263450000|2022-04-06 16:44:10|4464.48|4464.08|4465.36|4464.96|4465.36|4464.96|4464.48|4464.08|154
1649263460000|2022-04-06 16:44:20|4465.11|4464.71|4465.36|4464.96|4465.61|4465.21|4465.11|4464.71|112
1649263470000|2022-04-06 16:44:30|4465.61|4465.21|4465.61|4465.21|4465.61|4465.21|4465.11|4464.71|140
1649263480000|2022-04-06 16:44:40|4465.86|4465.46|4465.86|4465.46|4465.86|4465.46|4465.61|4465.21|125
1649263490000|2022-04-06 16:44:50|4465.61|4465.21|4466.11|4465.71|4466.11|4465.71|4465.61|4465.21|99
1649263500000|2022-04-06 16:45:00|4465.61|4465.21|4466.36|4465.96|4466.61|4466.21|4465.61|4465.21|254
1649263510000|2022-04-06 16:45:10|4466.48|4466.08|4467.36|4466.96|4467.36|4466.96|4466.36|4465.96|455
1649263520000|2022-04-06 16:45:20|4466.86|4466.46|4466.73|4466.33|4467.11|4466.71|4466.36|4465.96|225
1649263530000|2022-04-06 16:45:30|4466.61|4466.21|4466.11|4465.71|4466.61|4466.21|4466.11|4465.71|233
1649263540000|2022-04-06 16:45:40|4466.36|4465.96|4466.11|4465.71|4466.36|4465.96|4466.11|4465.71|169
1649263550000|2022-04-06 16:45:50|4466.23|4465.83|4466.11|4465.71|4466.61|4466.21|4466.11|4465.71|135
1649263560000|2022-04-06 16:46:00|4465.98|4465.58|4465.11|4464.71|4465.98|4465.58|4465.11|4464.71|245
1649263570000|2022-04-06 16:46:10|4465.23|4464.83|4464.86|4464.46|4465.23|4464.83|4464.86|4464.46|93
1649263580000|2022-04-06 16:46:20|4465.23|4464.83|4463.86|4463.46|4465.36|4464.96|4463.86|4463.46|385
1649263590000|2022-04-06 16:46:30|4463.61|4463.21|4462.36|4461.96|4463.61|4463.21|4462.11|4461.71|814
1649263600000|2022-04-06 16:46:40|4462.23|4461.83|4462.86|4462.46|4463.11|4462.71|4462.11|4461.71|439
1649263610000|2022-04-06 16:46:50|4463.11|4462.71|4463.11|4462.71|4463.61|4463.21|4462.86|4462.46|247
1649263620000|2022-04-06 16:47:00|4463.36|4462.96|4463.11|4462.71|4463.36|4462.96|4462.86|4462.46|134
1649263630000|2022-04-06 16:47:10|4463.36|4462.96|4463.61|4463.21|4463.61|4463.21|4463.11|4462.71|177
1649263640000|2022-04-06 16:47:20|4463.86|4463.46|4464.36|4463.96|4464.36|4463.96|4463.61|4463.21|355
1649263650000|2022-04-06 16:47:30|4464.61|4464.21|4465.11|4464.71|4465.36|4464.96|4464.61|4464.21|342
1649263660000|2022-04-06 16:47:40|4465.36|4464.96|4465.11|4464.71|4465.36|4464.96|4465.11|4464.71|180
1649263670000|2022-04-06 16:47:50|4465.36|4464.96|4464.61|4464.21|4465.36|4464.96|4464.48|4464.08|321
1649263680000|2022-04-06 16:48:00|4464.48|4464.08|4464.61|4464.21|4465.11|4464.71|4464.36|4463.96|181
1649263690000|2022-04-06 16:48:10|4465.11|4464.71|4465.36|4464.96|4465.36|4464.96|4465.11|4464.71|145
1649263700000|2022-04-06 16:48:20|4465.61|4465.21|4466.86|4466.46|4467.11|4466.71|4465.61|4465.21|435
1649263710000|2022-04-06 16:48:30|4466.61|4466.21|4466.86|4466.46|4467.11|4466.71|4466.61|4466.21|311
1649263720000|2022-04-06 16:48:40|4467.11|4466.71|4467.11|4466.71|4467.36|4466.96|4466.86|4466.46|368
1649263730000|2022-04-06 16:48:50|4467.36|4466.96|4466.61|4466.21|4467.36|4466.96|4466.61|4466.21|296
1649263740000|2022-04-06 16:49:00|4466.36|4465.96|4466.11|4465.71|4466.36|4465.96|4465.86|4465.46|182
1649263750000|2022-04-06 16:49:10|4465.86|4465.46|4465.7|4465.3|4466.11|4465.71|4465.61|4465.21|160
1649263760000|2022-04-06 16:49:20|4465.78|4465.38|4466.26|4465.86|4466.26|4465.86|4465.53|4465.13|169
1649263770000|2022-04-06 16:49:30|4466.51|4466.11|4466.58|4466.18|4467.08|4466.68|4466.13|4465.73|366
1649263780000|2022-04-06 16:49:40|4466.08|4465.68|4466.33|4465.93|4466.45|4466.05|4466.08|4465.68|166
1649263790000|2022-04-06 16:49:50|4466.58|4466.18|4466.33|4465.93|4466.58|4466.18|4466.33|4465.93|233
1649263800000|2022-04-06 16:50:00|4466.45|4466.05|4466.58|4466.18|4466.58|4466.18|4466.33|4465.93|263
1649263810000|2022-04-06 16:50:10|4466.33|4465.93|4465.58|4465.18|4466.33|4465.93|4465.33|4464.93|212
1649263820000|2022-04-06 16:50:20|4465.83|4465.43|4465.2|4464.8|4465.83|4465.43|4465.08|4464.68|177
1649263830000|2022-04-06 16:50:30|4465.08|4464.68|4464.7|4464.3|4465.08|4464.68|4464.58|4464.18|260
1649263840000|2022-04-06 16:50:40|4464.83|4464.43|4464.58|4464.18|4465.08|4464.68|4464.58|4464.18|145
1649263850000|2022-04-06 16:50:50|4464.83|4464.43|4464.83|4464.43|4465.33|4464.93|4464.83|4464.43|175
1649263860000|2022-04-06 16:51:00|4464.95|4464.55|4465.95|4465.55|4465.95|4465.55|4464.83|4464.43|196
1649263870000|2022-04-06 16:51:10|4466.08|4465.68|4465.58|4465.18|4466.08|4465.68|4465.33|4464.93|175
1649263880000|2022-04-06 16:51:20|4465.83|4465.43|4465.83|4465.43|4466.08|4465.68|4465.58|4465.18|128
1649263890000|2022-04-06 16:51:30|4465.7|4465.3|4465.58|4465.18|4465.83|4465.43|4465.33|4464.93|104
1649263900000|2022-04-06 16:51:40|4465.45|4465.05|4465.33|4464.93|4465.58|4465.18|4465.08|4464.68|97
1649263910000|2022-04-06 16:51:50|4465.2|4464.8|4464.95|4464.55|4465.33|4464.93|4464.83|4464.43|152
1649263920000|2022-04-06 16:52:00|4464.58|4464.18|4464.08|4463.68|4464.58|4464.18|4464.08|4463.68|361
1649263930000|2022-04-06 16:52:10|4464.33|4463.93|4463.83|4463.43|4464.33|4463.93|4463.83|4463.43|161
1649263940000|2022-04-06 16:52:20|4464.08|4463.68|4463.83|4463.43|4464.08|4463.68|4463.83|4463.43|126
1649263950000|2022-04-06 16:52:30|4463.58|4463.18|4464.33|4463.93|4464.33|4463.93|4463.58|4463.18|202
1649263960000|2022-04-06 16:52:40|4464.08|4463.68|4464.58|4464.18|4464.83|4464.43|4464.08|4463.68|335
1649263970000|2022-04-06 16:52:50|4464.83|4464.43|4465.33|4464.93|4465.33|4464.93|4464.58|4464.18|204
1649263980000|2022-04-06 16:53:00|4465.08|4464.68|4465.33|4464.93|4465.33|4464.93|4464.95|4464.55|154
1649263990000|2022-04-06 16:53:10|4465.08|4464.68|4465.33|4464.93|4465.58|4465.18|4465.08|4464.68|155
1649264000000|2022-04-06 16:53:20|4465.83|4465.43|4465.83|4465.43|4466.08|4465.68|4465.58|4465.18|193
1649264010000|2022-04-06 16:53:30|4466.08|4465.68|4466.08|4465.68|4466.08|4465.68|4465.95|4465.55|237
1649264020000|2022-04-06 16:53:40|4465.83|4465.43|4466.58|4466.18|4466.83|4466.43|4465.83|4465.43|282
1649264030000|2022-04-06 16:53:50|4466.33|4465.93|4466.33|4465.93|4466.58|4466.18|4466.33|4465.93|190
1649264040000|2022-04-06 16:54:00|4466.2|4465.8|4466.08|4465.68|4466.2|4465.8|4465.83|4465.43|126
1649264050000|2022-04-06 16:54:10|4465.95|4465.55|4465.33|4464.93|4465.95|4465.55|4465.08|4464.68|167
1649264060000|2022-04-06 16:54:20|4465.45|4465.05|4465.08|4464.68|4465.45|4465.05|4464.83|4464.43|122
1649264070000|2022-04-06 16:54:30|4465.33|4464.93|4464.83|4464.43|4465.33|4464.93|4464.83|4464.43|159
1649264080000|2022-04-06 16:54:40|4464.95|4464.55|4465.58|4465.18|4465.58|4465.18|4464.83|4464.43|102
1649264090000|2022-04-06 16:54:50|4465.83|4465.43|4466.58|4466.18|4466.58|4466.18|4465.58|4465.18|148
1649264100000|2022-04-06 16:55:00|4466.83|4466.43|4467.08|4466.68|4467.33|4466.93|4466.83|4466.43|297
1649264110000|2022-04-06 16:55:10|4467.33|4466.93|4466.58|4466.18|4467.33|4466.93|4466.45|4466.05|146
1649264120000|2022-04-06 16:55:20|4466.33|4465.93|4466.08|4465.68|4466.33|4465.93|4465.83|4465.43|128
1649264130000|2022-04-06 16:55:30|4466.33|4465.93|4467.83|4467.43|4467.83|4467.43|4466.33|4465.93|316
1649264140000|2022-04-06 16:55:40|4467.58|4467.18|4467.2|4466.8|4467.7|4467.3|4467.08|4466.68|255
1649264150000|2022-04-06 16:55:50|4467.08|4466.68|4466.83|4466.43|4467.2|4466.8|4466.83|4466.43|88
1649264160000|2022-04-06 16:56:00|4466.33|4465.93|4466.33|4465.93|4466.83|4466.43|4466.08|4465.68|292
1649264170000|2022-04-06 16:56:10|4466.45|4466.05|4466.58|4466.18|4466.83|4466.43|4466.45|4466.05|123
1649264180000|2022-04-06 16:56:20|4466.33|4465.93|4466.83|4466.43|4466.83|4466.43|4466.33|4465.93|111
1649264190000|2022-04-06 16:56:30|4466.7|4466.3|4466.58|4466.18|4466.83|4466.43|4466.58|4466.18|80
1649264200000|2022-04-06 16:56:40|4466.33|4465.93|4466.58|4466.18|4466.58|4466.18|4466.08|4465.68|178
1649264210000|2022-04-06 16:56:50|4466.83|4466.43|4467.08|4466.68|4467.33|4466.93|4466.83|4466.43|148
1649264220000|2022-04-06 16:57:00|4466.83|4466.43|4467.33|4466.93|4467.33|4466.93|4466.83|4466.43|115
1649264230000|2022-04-06 16:57:10|4467.45|4467.05|4468.45|4468.05|4468.58|4468.18|4467.45|4467.05|569
1649264240000|2022-04-06 16:57:20|4468.33|4467.93|4468.33|4467.93|4468.58|4468.18|4467.83|4467.43|276
1649264250000|2022-04-06 16:57:30|4468.08|4467.68|4467.58|4467.18|4468.08|4467.68|4467.33|4466.93|376
1649264260000|2022-04-06 16:57:40|4467.83|4467.43|4467.58|4467.18|4467.83|4467.43|4467.58|4467.18|118
1649264270000|2022-04-06 16:57:50|4467.83|4467.43|4468.33|4467.93|4468.33|4467.93|4467.83|4467.43|114
1649264280000|2022-04-06 16:58:00|4468.08|4467.68|4466.83|4466.43|4468.33|4467.93|4466.83|4466.43|241
1649264290000|2022-04-06 16:58:10|4466.58|4466.18|4466.58|4466.18|4466.83|4466.43|4466.33|4465.93|341
1649264300000|2022-04-06 16:58:20|4466.83|4466.43|4467.08|4466.68|4467.08|4466.68|4466.58|4466.18|160
1649264310000|2022-04-06 16:58:30|4466.83|4466.43|4467.2|4466.8|4467.33|4466.93|4466.83|4466.43|148
1649264320000|2022-04-06 16:58:40|4467.08|4466.68|4466.83|4466.43|4467.08|4466.68|4466.83|4466.43|146
1649264330000|2022-04-06 16:58:50|4467.08|4466.68|4467.58|4467.18|4467.7|4467.3|4466.83|4466.43|244
1649264340000|2022-04-06 16:59:00|4468.08|4467.68|4468.33|4467.93|4468.58|4468.18|4468.08|4467.68|265
1649264350000|2022-04-06 16:59:10|4468.58|4468.18|4468.33|4467.93|4468.58|4468.18|4468.33|4467.93|184
1649264360000|2022-04-06 16:59:20|4467.83|4467.43|4467.08|4466.68|4468.08|4467.68|4467.08|4466.68|257
1649264370000|2022-04-06 16:59:30|4466.95|4466.55|4467.58|4467.18|4467.58|4467.18|4466.83|4466.43|477
1649264380000|2022-04-06 16:59:40|4467.33|4466.93|4467.83|4467.43|4467.83|4467.43|4467.33|4466.93|148
1649264390000|2022-04-06 16:59:50|4468.08|4467.68|4467.83|4467.43|4468.08|4467.68|4467.58|4467.18|173
1649264400000|2022-04-06 17:00:00|4467.58|4467.18|4467.58|4467.18|4467.83|4467.43|4467.08|4466.68|331
1649264410000|2022-04-06 17:00:10|4467.95|4467.55|4468.33|4467.93|4468.58|4468.18|4467.95|4467.55|360
1649264420000|2022-04-06 17:00:20|4468.08|4467.68|4467.83|4467.43|4468.33|4467.93|4467.58|4467.18|305
1649264430000|2022-04-06 17:00:30|4467.58|4467.18|4467.7|4467.3|4467.83|4467.43|4467.58|4467.18|183
1649264440000|2022-04-06 17:00:40|4467.58|4467.18|4467.58|4467.18|4468.08|4467.68|4467.58|4467.18|176
1649264450000|2022-04-06 17:00:50|4467.45|4467.05|4467.33|4466.93|4467.45|4467.05|4467.33|4466.93|186
1649264460000|2022-04-06 17:01:00|4467.2|4466.8|4466.58|4466.18|4467.33|4466.93|4466.58|4466.18|285
1649264470000|2022-04-06 17:01:10|4466.33|4465.93|4465.83|4465.43|4466.33|4465.93|4465.83|4465.43|171
1649264480000|2022-04-06 17:01:20|4465.7|4465.3|4465.83|4465.43|4465.83|4465.43|4465.58|4465.18|152
1649264490000|2022-04-06 17:01:30|4466.08|4465.68|4466.33|4465.93|4466.58|4466.18|4465.83|4465.43|423
1649264500000|2022-04-06 17:01:40|4466.08|4465.68|4465.83|4465.43|4466.33|4465.93|4465.83|4465.43|154
1649264510000|2022-04-06 17:01:50|4466.08|4465.68|4466.08|4465.68|4466.33|4465.93|4466.08|4465.68|131
1649264520000|2022-04-06 17:02:00|4465.83|4465.43|4465.58|4465.18|4465.83|4465.43|4465.58|4465.18|217
1649264530000|2022-04-06 17:02:10|4465.83|4465.43|4465.08|4464.68|4465.83|4465.43|4465.08|4464.68|190
1649264540000|2022-04-06 17:02:20|4465.33|4464.93|4465.08|4464.68|4465.33|4464.93|4465.08|4464.68|257
1649264550000|2022-04-06 17:02:30|4465.33|4464.93|4465.08|4464.68|4465.58|4465.18|4465.08|4464.68|271
1649264560000|2022-04-06 17:02:40|4465.2|4464.8|4465.08|4464.68|4465.33|4464.93|4465.08|4464.68|116
1649264570000|2022-04-06 17:02:50|4465.58|4465.18|4465.33|4464.93|4465.58|4465.18|4465.33|4464.93|115
1649264580000|2022-04-06 17:03:00|4465.2|4464.8|4465.58|4465.18|4465.58|4465.18|4465.08|4464.68|235
1649264590000|2022-04-06 17:03:10|4465.33|4464.93|4465.08|4464.68|4465.33|4464.93|4465.08|4464.68|101
1649264600000|2022-04-06 17:03:20|4465.33|4464.93|4465.08|4464.68|4465.58|4465.18|4465.08|4464.68|117
1649264610000|2022-04-06 17:03:30|4464.83|4464.43|4464.83|4464.43|4465.08|4464.68|4464.83|4464.43|235
1649264620000|2022-04-06 17:03:40|4465.08|4464.68|4465.08|4464.68|4465.08|4464.68|4465.08|4464.68|134
1649264630000|2022-04-06 17:03:50|4465.2|4464.8|4465.33|4464.93|4465.33|4464.93|4465.08|4464.68|137
1649264640000|2022-04-06 17:04:00|4465.58|4465.18|4465.58|4465.18|4465.83|4465.43|4465.33|4464.93|232
1649264650000|2022-04-06 17:04:10|4465.33|4464.93|4465.83|4465.43|4465.83|4465.43|4465.33|4464.93|121
1649264660000|2022-04-06 17:04:20|4465.7|4465.3|4465.45|4465.05|4465.83|4465.43|4465.33|4464.93|107
1649264670000|2022-04-06 17:04:30|4465.33|4464.93|4464.83|4464.43|4465.33|4464.93|4464.83|4464.43|123
1649264680000|2022-04-06 17:04:40|4464.7|4464.3|4464.83|4464.43|4464.83|4464.43|4464.33|4463.93|571
1649264690000|2022-04-06 17:04:50|4465.08|4464.68|4465.33|4464.93|4465.33|4464.93|4465.08|4464.68|132
1649264700000|2022-04-06 17:05:00|4465.58|4465.18|4465.58|4465.18|4466.08|4465.68|4465.33|4464.93|304
1649264710000|2022-04-06 17:05:10|4465.83|4465.43|4465.58|4465.18|4465.83|4465.43|4465.33|4464.93|235
1649264720000|2022-04-06 17:05:20|4465.83|4465.43|4465.58|4465.18|4465.83|4465.43|4465.33|4464.93|223
1649264730000|2022-04-06 17:05:30|4465.83|4465.43|4466.08|4465.68|4466.08|4465.68|4465.58|4465.18|169
1649264740000|2022-04-06 17:05:40|4465.95|4465.55|4466.58|4466.18|4466.58|4466.18|4465.58|4465.18|219
1649264750000|2022-04-06 17:05:50|4466.83|4466.43|4467.33|4466.93|4467.33|4466.93|4466.58|4466.18|227
1649264760000|2022-04-06 17:06:00|4467.08|4466.68|4466.33|4465.93|4467.33|4466.93|4466.33|4465.93|290
1649264770000|2022-04-06 17:06:10|4466.45|4466.05|4467.33|4466.93|4467.58|4467.18|4466.33|4465.93|345
1649264780000|2022-04-06 17:06:20|4467.58|4467.18|4467.83|4467.43|4468.08|4467.68|4467.58|4467.18|161
1649264790000|2022-04-06 17:06:30|4467.58|4467.18|4467.83|4467.43|4467.83|4467.43|4467.33|4466.93|273
1649264800000|2022-04-06 17:06:40|4468.08|4467.68|4467.83|4467.43|4468.08|4467.68|4467.58|4467.18|275
1649264810000|2022-04-06 17:06:50|4467.7|4467.3|4467.58|4467.18|4467.83|4467.43|4467.58|4467.18|217
1649264820000|2022-04-06 17:07:00|4467.33|4466.93|4467.58|4467.18|4467.83|4467.43|4467.33|4466.93|229
1649264830000|2022-04-06 17:07:10|4467.83|4467.43|4468.33|4467.93|4468.33|4467.93|4467.83|4467.43|314
1649264840000|2022-04-06 17:07:20|4467.83|4467.43|4467.58|4467.18|4467.83|4467.43|4467.58|4467.18|172
1649264850000|2022-04-06 17:07:30|4467.83|4467.43|4467.58|4467.18|4467.83|4467.43|4467.58|4467.18|61
1649264860000|2022-04-06 17:07:40|4467.33|4466.93|4467.08|4466.68|4467.58|4467.18|4467.08|4466.68|199
1649264870000|2022-04-06 17:07:50|4466.83|4466.43|4466.58|4466.18|4466.83|4466.43|4466.58|4466.18|158
1649264880000|2022-04-06 17:08:00|4466.33|4465.93|4465.58|4465.18|4466.33|4465.93|4465.33|4464.93|524
1649264890000|2022-04-06 17:08:10|4465.33|4464.93|4464.83|4464.43|4465.33|4464.93|4464.58|4464.18|320
1649264900000|2022-04-06 17:08:20|4465.08|4464.68|4466.08|4465.68|4466.08|4465.68|4464.83|4464.43|245
1649264910000|2022-04-06 17:08:30|4465.95|4465.55|4465.33|4464.93|4465.95|4465.55|4465.08|4464.68|176
1649264920000|2022-04-06 17:08:40|4465.08|4464.68|4465.83|4465.43|4465.83|4465.43|4465.08|4464.68|88
1649264930000|2022-04-06 17:08:50|4466.08|4465.68|4466.08|4465.68|4466.33|4465.93|4465.83|4465.43|148
1649264940000|2022-04-06 17:09:00|4465.83|4465.43|4465.33|4464.93|4466.08|4465.68|4465.08|4464.68|243
1649264950000|2022-04-06 17:09:10|4465.08|4464.68|4465.08|4464.68|4465.08|4464.68|4464.83|4464.43|133
1649264960000|2022-04-06 17:09:20|4464.95|4464.55|4465.33|4464.93|4465.33|4464.93|4464.95|4464.55|69
1649264970000|2022-04-06 17:09:30|4465.58|4465.18|4465.58|4465.18|4465.58|4465.18|4465.08|4464.68|152
1649264980000|2022-04-06 17:09:40|4465.33|4464.93|4465.58|4465.18|4465.83|4465.43|4465.33|4464.93|130
1649264990000|2022-04-06 17:09:50|4465.83|4465.43|4466.08|4465.68|4466.08|4465.68|4465.83|4465.43|206
1649265000000|2022-04-06 17:10:00|4466.33|4465.93|4466.83|4466.43|4467.08|4466.68|4466.08|4465.68|433
1649265010000|2022-04-06 17:10:10|4466.33|4465.93|4466.83|4466.43|4466.83|4466.43|4466.33|4465.93|228
1649265020000|2022-04-06 17:10:20|4467.08|4466.68|4466.83|4466.43|4467.33|4466.93|4466.83|4466.43|203
1649265030000|2022-04-06 17:10:30|4467.08|4466.68|4467.08|4466.68|4467.45|4467.05|4467.08|4466.68|144
1649265040000|2022-04-06 17:10:40|4466.83|4466.43|4467.33|4466.93|4467.33|4466.93|4466.33|4465.93|185
1649265050000|2022-04-06 17:10:50|4467.58|4467.18|4467.33|4466.93|4467.83|4467.43|4467.33|4466.93|120
1649265060000|2022-04-06 17:11:00|4467.58|4467.18|4467.33|4466.93|4467.58|4467.18|4467.08|4466.68|225
1649265070000|2022-04-06 17:11:10|4467.08|4466.68|4466.33|4465.93|4467.08|4466.68|4466.33|4465.93|156
1649265080000|2022-04-06 17:11:20|4466.45|4466.05|4465.83|4465.43|4466.58|4466.18|4465.83|4465.43|146
1649265090000|2022-04-06 17:11:30|4465.58|4465.18|4465.58|4465.18|4465.83|4465.43|4465.45|4465.05|276
1649265100000|2022-04-06 17:11:40|4465.33|4464.93|4465.58|4465.18|4465.83|4465.43|4465.33|4464.93|277
1649265110000|2022-04-06 17:11:50|4465.45|4465.05|4465.33|4464.93|4465.58|4465.18|4465.33|4464.93|120
1649265120000|2022-04-06 17:12:00|4465.08|4464.68|4465.58|4465.18|4465.58|4465.18|4465.08|4464.68|192
1649265130000|2022-04-06 17:12:10|4465.83|4465.43|4465.58|4465.18|4465.83|4465.43|4465.45|4465.05|156
1649265140000|2022-04-06 17:12:20|4465.83|4465.43|4466.08|4465.68|4466.08|4465.68|4465.83|4465.43|166
1649265150000|2022-04-06 17:12:30|4466.33|4465.93|4466.08|4465.68|4466.33|4465.93|4465.83|4465.43|116
1649265160000|2022-04-06 17:12:40|4465.83|4465.43|4465.83|4465.43|4465.83|4465.43|4465.83|4465.43|44
1649265170000|2022-04-06 17:12:50|4466.08|4465.68|4466.08|4465.68|4466.08|4465.68|4465.58|4465.18|119
1649265180000|2022-04-06 17:13:00|4465.83|4465.43|4465.33|4464.93|4466.08|4465.68|4465.33|4464.93|212
1649265190000|2022-04-06 17:13:10|4465.2|4464.8|4466.08|4465.68|4466.33|4465.93|4465.2|4464.8|203
1649265200000|2022-04-06 17:13:20|4466.2|4465.8|4465.83|4465.43|4466.33|4465.93|4465.83|4465.43|38
1649265210000|2022-04-06 17:13:30|4465.58|4465.18|4465.83|4465.43|4465.83|4465.43|4465.58|4465.18|134
1649265220000|2022-04-06 17:13:40|4465.58|4465.18|4465.95|4465.55|4466.08|4465.68|4465.58|4465.18|122
1649265230000|2022-04-06 17:13:50|4466.08|4465.68|4466.08|4465.68|4466.33|4465.93|4465.83|4465.43|79
1649265240000|2022-04-06 17:14:00|4465.83|4465.43|4466.58|4466.18|4466.58|4466.18|4465.83|4465.43|385
1649265250000|2022-04-06 17:14:10|4466.83|4466.43|4467.08|4466.68|4467.33|4466.93|4466.83|4466.43|176
1649265260000|2022-04-06 17:14:20|4466.83|4466.43|4466.7|4466.3|4466.83|4466.43|4466.58|4466.18|102
1649265270000|2022-04-06 17:14:30|4466.83|4466.43|4467.33|4466.93|4467.58|4467.18|4466.58|4466.18|154
1649265280000|2022-04-06 17:14:40|4467.08|4466.68|4466.83|4466.43|4467.33|4466.93|4466.33|4465.93|159
1649265290000|2022-04-06 17:14:50|4467.08|4466.68|4467.33|4466.93|4467.33|4466.93|4466.95|4466.55|68
1649265300000|2022-04-06 17:15:00|4467.08|4466.68|4466.33|4465.93|4467.2|4466.8|4466.33|4465.93|183
1649265310000|2022-04-06 17:15:10|4466.2|4465.8|4466.58|4466.18|4466.58|4466.18|4466.08|4465.68|196
1649265320000|2022-04-06 17:15:20|4466.45|4466.05|4467.08|4466.68|4467.08|4466.68|4466.33|4465.93|150
1649265330000|2022-04-06 17:15:30|4467.33|4466.93|4467.45|4467.05|4467.58|4467.18|4467.33|4466.93|203
1649265340000|2022-04-06 17:15:40|4467.58|4467.18|4467.33|4466.93|4467.58|4467.18|4467.08|4466.68|108
1649265350000|2022-04-06 17:15:50|4467.58|4467.18|4467.45|4467.05|4467.83|4467.43|4467.33|4466.93|200
1649265360000|2022-04-06 17:16:00|4467.58|4467.18|4468.08|4467.68|4468.08|4467.68|4467.58|4467.18|400
1649265370000|2022-04-06 17:16:10|4468.33|4467.93|4469.83|4469.43|4469.83|4469.43|4468.08|4467.68|1134
1649265380000|2022-04-06 17:16:20|4469.95|4469.55|4470.33|4469.93|4470.58|4470.18|4469.83|4469.43|735
1649265390000|2022-04-06 17:16:30|4470.08|4469.68|4469.08|4468.68|4470.08|4469.68|4469.08|4468.68|361
1649265400000|2022-04-06 17:16:40|4468.83|4468.43|4469.08|4468.68|4469.33|4468.93|4468.83|4468.43|196
1649265410000|2022-04-06 17:16:50|4469.33|4468.93|4469.08|4468.68|4469.33|4468.93|4469.08|4468.68|161
1649265420000|2022-04-06 17:17:00|4469.2|4468.8|4468.08|4467.68|4469.33|4468.93|4468.08|4467.68|370
1649265430000|2022-04-06 17:17:10|4467.83|4467.43|4467.83|4467.43|4467.83|4467.43|4467.58|4467.18|296
1649265440000|2022-04-06 17:17:20|4468.08|4467.68|4468.33|4467.93|4468.33|4467.93|4468.08|4467.68|138
1649265450000|2022-04-06 17:17:30|4468.83|4468.43|4469.08|4468.68|4469.08|4468.68|4468.83|4468.43|213
1649265460000|2022-04-06 17:17:40|4469.33|4468.93|4468.83|4468.43|4469.33|4468.93|4468.83|4468.43|201
1649265470000|2022-04-06 17:17:50|4468.58|4468.18|4468.58|4468.18|4468.83|4468.43|4468.58|4468.18|111
1649265480000|2022-04-06 17:18:00|4468.7|4468.3|4468.58|4468.18|4469.08|4468.68|4468.58|4468.18|113
1649265490000|2022-04-06 17:18:10|4468.45|4468.05|4468.83|4468.43|4469.08|4468.68|4468.08|4467.68|251
1649265500000|2022-04-06 17:18:20|4469.08|4468.68|4469.08|4468.68|4469.08|4468.68|4468.83|4468.43|84
1649265510000|2022-04-06 17:18:30|4468.83|4468.43|4468.83|4468.43|4468.83|4468.43|4468.58|4468.18|197
1649265520000|2022-04-06 17:18:40|4468.7|4468.3|4468.83|4468.43|4469.08|4468.68|4468.58|4468.18|80
1649265530000|2022-04-06 17:18:50|4468.7|4468.3|4468.95|4468.55|4468.95|4468.55|4468.58|4468.18|95
1649265540000|2022-04-06 17:19:00|4468.83|4468.43|4468.33|4467.93|4468.83|4468.43|4468.33|4467.93|158
1649265550000|2022-04-06 17:19:10|4468.83|4468.43|4468.83|4468.43|4469.08|4468.68|4468.58|4468.18|220
1649265560000|2022-04-06 17:19:20|4469.08|4468.68|4469.08|4468.68|4469.08|4468.68|4468.83|4468.43|148
1649265570000|2022-04-06 17:19:30|4468.83|4468.43|4468.83|4468.43|4468.95|4468.55|4468.58|4468.18|111
1649265580000|2022-04-06 17:19:40|4468.7|4468.3|4468.58|4468.18|4468.83|4468.43|4468.33|4467.93|155
1649265590000|2022-04-06 17:19:50|4468.7|4468.3|4468.83|4468.43|4469.08|4468.68|4468.7|4468.3|93
1649265600000|2022-04-06 17:20:00|4468.58|4468.18|4468.08|4467.68|4468.58|4468.18|4468.08|4467.68|158
1649265610000|2022-04-06 17:20:10|4467.83|4467.43|4468.33|4467.93|4468.33|4467.93|4467.83|4467.43|245
1649265620000|2022-04-06 17:20:20|4468.08|4467.68|4468.08|4467.68|4468.33|4467.93|4468.08|4467.68|242
1649265630000|2022-04-06 17:20:30|4468.33|4467.93|4468.08|4467.68|4468.33|4467.93|4468.08|4467.68|59
1649265640000|2022-04-06 17:20:40|4467.58|4467.18|4468.08|4467.68|4468.08|4467.68|4467.58|4467.18|258
1649265650000|2022-04-06 17:20:50|4468.33|4467.93|4468.08|4467.68|4468.33|4467.93|4468.08|4467.68|116
1649265660000|2022-04-06 17:21:00|4468.2|4467.8|4469.58|4469.18|4469.83|4469.43|4468.08|4467.68|400
1649265670000|2022-04-06 17:21:10|4469.83|4469.43|4469.33|4468.93|4470.08|4469.68|4469.33|4468.93|241
1649265680000|2022-04-06 17:21:20|4469.58|4469.18|4469.58|4469.18|4470.08|4469.68|4469.58|4469.18|367
1649265690000|2022-04-06 17:21:30|4469.45|4469.05|4469.83|4469.43|4470.08|4469.68|4469.45|4469.05|194
1649265700000|2022-04-06 17:21:40|4470.08|4469.68|4469.83|4469.43|4470.08|4469.68|4469.58|4469.18|125
1649265710000|2022-04-06 17:21:50|4469.58|4469.18|4469.58|4469.18|4470.08|4469.68|4469.58|4469.18|216
1649265720000|2022-04-06 17:22:00|4469.83|4469.43|4470.08|4469.68|4470.33|4469.93|4469.7|4469.3|202
1649265730000|2022-04-06 17:22:10|4470.33|4469.93|4470.08|4469.68|4470.33|4469.93|4470.08|4469.68|97
1649265740000|2022-04-06 17:22:20|4470.2|4469.8|4470.83|4470.43|4470.83|4470.43|4470.2|4469.8|389
1649265750000|2022-04-06 17:22:30|4470.58|4470.18|4470.58|4470.18|4470.58|4470.18|4470.58|4470.18|149
1649265760000|2022-04-06 17:22:40|4470.83|4470.43|4471.58|4471.18|4471.58|4471.18|4470.58|4470.18|360
1649265770000|2022-04-06 17:22:50|4471.33|4470.93|4470.83|4470.43|4471.33|4470.93|4470.7|4470.3|313
1649265780000|2022-04-06 17:23:00|4471.08|4470.68|4470.83|4470.43|4471.33|4470.93|4470.83|4470.43|110
1649265790000|2022-04-06 17:23:10|4470.95|4470.55|4471.33|4470.93|4471.58|4471.18|4470.95|4470.55|135
1649265800000|2022-04-06 17:23:20|4471.58|4471.18|4472.83|4472.43|4473.08|4472.68|4471.58|4471.18|773
1649265810000|2022-04-06 17:23:30|4472.58|4472.18|4473.08|4472.68|4473.33|4472.93|4472.58|4472.18|237
1649265820000|2022-04-06 17:23:40|4473.33|4472.93|4472.58|4472.18|4473.33|4472.93|4472.58|4472.18|267
1649265830000|2022-04-06 17:23:50|4472.83|4472.43|4473.33|4472.93|4473.33|4472.93|4472.83|4472.43|198
1649265840000|2022-04-06 17:24:00|4473.08|4472.68|4472.58|4472.18|4473.33|4472.93|4472.58|4472.18|649
1649265850000|2022-04-06 17:24:10|4472.83|4472.43|4472.83|4472.43|4472.83|4472.43|4472.58|4472.18|309
1649265860000|2022-04-06 17:24:20|4472.58|4472.18|4472.83|4472.43|4473.2|4472.8|4472.58|4472.18|262
1649265870000|2022-04-06 17:24:30|4473.08|4472.68|4473.08|4472.68|4473.08|4472.68|4472.58|4472.18|285
1649265880000|2022-04-06 17:24:40|4473.33|4472.93|4473.33|4472.93|4473.33|4472.93|4473.33|4472.93|455
1649265890000|2022-04-06 17:24:50|4473.08|4472.68|4473.33|4472.93|4473.33|4472.93|4473.08|4472.68|264
1649265900000|2022-04-06 17:25:00|4473.08|4472.68|4472.83|4472.43|4474.08|4473.68|4472.83|4472.43|857
1649265910000|2022-04-06 17:25:10|4473.08|4472.68|4473.33|4472.93|4473.33|4472.93|4472.83|4472.43|129
1649265920000|2022-04-06 17:25:20|4473.08|4472.68|4473.08|4472.68|4473.33|4472.93|4473.08|4472.68|206
1649265930000|2022-04-06 17:25:30|4473.58|4473.18|4472.83|4472.43|4473.58|4473.18|4472.58|4472.18|336
1649265940000|2022-04-06 17:25:40|4472.58|4472.18|4471.58|4471.18|4472.58|4472.18|4471.58|4471.18|944
1649265950000|2022-04-06 17:25:50|4471.83|4471.43|4471.58|4471.18|4471.83|4471.43|4471.33|4470.93|454
1649265960000|2022-04-06 17:26:00|4471.33|4470.93|4471.58|4471.18|4471.83|4471.43|4471.33|4470.93|146
1649265970000|2022-04-06 17:26:10|4471.33|4470.93|4471.33|4470.93|4471.45|4471.05|4471.08|4470.68|361
1649265980000|2022-04-06 17:26:20|4471.58|4471.18|4471.58|4471.18|4471.58|4471.18|4471.33|4470.93|162
1649265990000|2022-04-06 17:26:30|4471.33|4470.93|4471.83|4471.43|4472.08|4471.68|4471.33|4470.93|116
1649266000000|2022-04-06 17:26:40|4471.7|4471.3|4471.83|4471.43|4471.83|4471.43|4471.58|4471.18|175
1649266010000|2022-04-06 17:26:50|||||||||18
1649266020000|2022-04-06 17:27:00|4471.58|4471.18|4472.08|4471.68|4472.08|4471.68|4471.58|4471.18|222
1649266030000|2022-04-06 17:27:10|4471.83|4471.43|4472.33|4471.93|4472.33|4471.93|4471.83|4471.43|108
1649266040000|2022-04-06 17:27:20|4472.08|4471.68|4472.08|4471.68|4472.33|4471.93|4471.83|4471.43|183
1649266050000|2022-04-06 17:27:30|4471.83|4471.43|4471.58|4471.18|4471.95|4471.55|4471.58|4471.18|216
1649266060000|2022-04-06 17:27:40|4471.83|4471.43|4472.08|4471.68|4472.08|4471.68|4471.58|4471.18|189
1649266070000|2022-04-06 17:27:50|4471.83|4471.43|4472.08|4471.68|4472.08|4471.68|4471.58|4471.18|189
1649266080000|2022-04-06 17:28:00|4472.58|4472.18|4472.58|4472.18|4472.83|4472.43|4472.08|4471.68|281
1649266090000|2022-04-06 17:28:10|4472.33|4471.93|4472.45|4472.05|4472.83|4472.43|4472.33|4471.93|200
1649266100000|2022-04-06 17:28:20|4472.58|4472.18|4472.58|4472.18|4472.58|4472.18|4472.08|4471.68|154
1649266110000|2022-04-06 17:28:30|4472.83|4472.43|4472.83|4472.43|4472.83|4472.43|4472.58|4472.18|199
1649266120000|2022-04-06 17:28:40|4472.58|4472.18|4473.33|4472.93|4473.33|4472.93|4472.58|4472.18|186
1649266130000|2022-04-06 17:28:50|4473.08|4472.68|4472.83|4472.43|4473.2|4472.8|4472.83|4472.43|116
1649266140000|2022-04-06 17:29:00|4472.58|4472.18|4472.33|4471.93|4472.83|4472.43|4472.08|4471.68|172
1649266150000|2022-04-06 17:29:10|4472.2|4471.8|4472.83|4472.43|4472.83|4472.43|4472.08|4471.68|151
1649266160000|2022-04-06 17:29:20|4472.7|4472.3|4473.33|4472.93|4473.33|4472.93|4472.58|4472.18|155
1649266170000|2022-04-06 17:29:30|4473.2|4472.8|4472.83|4472.43|4473.33|4472.93|4472.83|4472.43|252
1649266180000|2022-04-06 17:29:40|4473.08|4472.68|4473.08|4472.68|4473.2|4472.8|4472.83|4472.43|225
1649266190000|2022-04-06 17:29:50|4472.83|4472.43|4473.33|4472.93|4473.33|4472.93|4472.83|4472.43|198
1649266200000|2022-04-06 17:30:00|4473.08|4472.68|4473.08|4472.68|4473.33|4472.93|4472.95|4472.55|554
1649266210000|2022-04-06 17:30:10|4472.83|4472.43|4472.83|4472.43|4473.08|4472.68|4472.58|4472.18|175
1649266220000|2022-04-06 17:30:20|4472.58|4472.18|4472.58|4472.18|4472.83|4472.43|4472.58|4472.18|269
1649266230000|2022-04-06 17:30:30|4472.83|4472.43|4472.83|4472.43|4472.83|4472.43|4472.83|4472.43|163
1649266240000|2022-04-06 17:30:40|||||||||41
1649266250000|2022-04-06 17:30:50|4472.7|4472.3|4472.83|4472.43|4472.83|4472.43|4472.7|4472.3|68
1649266260000|2022-04-06 17:31:00|4472.58|4472.18|4473.08|4472.68|4473.33|4472.93|4472.58|4472.18|229
1649266270000|2022-04-06 17:31:10|4473.33|4472.93|4472.95|4472.55|4473.33|4472.93|4472.83|4472.43|226
1649266280000|2022-04-06 17:31:20|4472.83|4472.43|4473.08|4472.68|4473.08|4472.68|4472.83|4472.43|166
1649266290000|2022-04-06 17:31:30|4472.83|4472.43|4472.58|4472.18|4472.83|4472.43|4472.58|4472.18|100
1649266300000|2022-04-06 17:31:40|||||||||61
1649266310000|2022-04-06 17:31:50|4472.33|4471.93|4472.08|4471.68|4472.33|4471.93|4471.95|4471.55|199
1649266320000|2022-04-06 17:32:00|4471.83|4471.43|4472.45|4472.05|4472.45|4472.05|4471.83|4471.43|537
1649266330000|2022-04-06 17:32:10|4472.33|4471.93|4472.08|4471.68|4472.58|4472.18|4471.83|4471.43|127
1649266340000|2022-04-06 17:32:20|4472.33|4471.93|4472.83|4472.43|4472.83|4472.43|4472.33|4471.93|165
1649266350000|2022-04-06 17:32:30|4472.7|4472.3|4472.58|4472.18|4472.83|4472.43|4472.33|4471.93|104
1649266360000|2022-04-06 17:32:40|4472.45|4472.05|4472.83|4472.43|4472.83|4472.43|4472.33|4471.93|148
1649266370000|2022-04-06 17:32:50|4472.7|4472.3|4472.95|4472.55|4473.08|4472.68|4472.7|4472.3|181
1649266380000|2022-04-06 17:33:00|4472.83|4472.43|4473.08|4472.68|4473.33|4472.93|4472.83|4472.43|345
1649266390000|2022-04-06 17:33:10|4473.33|4472.93|4474.08|4473.68|4474.08|4473.68|4473.08|4472.68|991
1649266400000|2022-04-06 17:33:20|4474.33|4473.93|4474.83|4474.43|4475.33|4474.93|4474.33|4473.93|644
1649266410000|2022-04-06 17:33:30|4475.08|4474.68|4475.58|4475.18|4475.58|4475.18|4475.08|4474.68|426
1649266420000|2022-04-06 17:33:40|4475.83|4475.43|4477.08|4476.68|4477.33|4476.93|4475.83|4475.43|615
1649266430000|2022-04-06 17:33:50|4476.83|4476.43|4477.58|4477.18|4477.58|4477.18|4476.83|4476.43|460
1649266440000|2022-04-06 17:34:00|4477.83|4477.43|4476.83|4476.43|4477.83|4477.43|4476.83|4476.43|518
1649266450000|2022-04-06 17:34:10|4476.58|4476.18|4475.83|4475.43|4476.58|4476.18|4475.83|4475.43|500
1649266460000|2022-04-06 17:34:20|4476.08|4475.68|4476.08|4475.68|4476.08|4475.68|4475.83|4475.43|292
1649266470000|2022-04-06 17:34:30|4475.83|4475.43|4475.58|4475.18|4475.83|4475.43|4475.33|4474.93|279
1649266480000|2022-04-06 17:34:40|4475.33|4474.93|4476.08|4475.68|4476.08|4475.68|4475.33|4474.93|218
1649266490000|2022-04-06 17:34:50|4476.33|4475.93|4476.08|4475.68|4476.58|4476.18|4476.08|4475.68|237
1649266500000|2022-04-06 17:35:00|4476.33|4475.93|4476.58|4476.18|4477.33|4476.93|4476.33|4475.93|381
1649266510000|2022-04-06 17:35:10|4476.83|4476.43|4475.83|4475.43|4476.83|4476.43|4475.83|4475.43|279
1649266520000|2022-04-06 17:35:20|4475.58|4475.18|4474.83|4474.43|4475.83|4475.43|4474.58|4474.18|706
1649266530000|2022-04-06 17:35:30|4474.58|4474.18|4474.58|4474.18|4474.7|4474.3|4474.33|4473.93|255
1649266540000|2022-04-06 17:35:40|4474.33|4473.93|4474.08|4473.68|4474.58|4474.18|4474.08|4473.68|348
1649266550000|2022-04-06 17:35:50|4474.33|4473.93|4474.58|4474.18|4474.58|4474.18|4474.08|4473.68|182
1649266560000|2022-04-06 17:36:00|4474.33|4473.93|4473.58|4473.18|4474.33|4473.93|4473.58|4473.18|329
1649266570000|2022-04-06 17:36:10|4473.33|4472.93|4474.33|4473.93|4474.58|4474.18|4473.33|4472.93|303
1649266580000|2022-04-06 17:36:20|4474.58|4474.18|4474.58|4474.18|4474.83|4474.43|4474.33|4473.93|217
1649266590000|2022-04-06 17:36:30|4474.7|4474.3|4475.58|4475.18|4475.58|4475.18|4474.58|4474.18|392
1649266600000|2022-04-06 17:36:40|4475.33|4474.93|4474.83|4474.43|4475.33|4474.93|4474.83|4474.43|239
1649266610000|2022-04-06 17:36:50|||||||||103
1649266620000|2022-04-06 17:37:00|4474.58|4474.18|4474.33|4473.93|4474.58|4474.18|4474.08|4473.68|211
1649266630000|2022-04-06 17:37:10|4474.58|4474.18|4474.58|4474.18|4474.83|4474.43|4474.33|4473.93|132
1649266640000|2022-04-06 17:37:20|4474.83|4474.43|4474.83|4474.43|4474.83|4474.43|4474.33|4473.93|275
1649266650000|2022-04-06 17:37:30|4475.08|4474.68|4475.08|4474.68|4475.08|4474.68|4474.83|4474.43|196
1649266660000|2022-04-06 17:37:40|4474.83|4474.43|4475.58|4475.18|4475.7|4475.3|4474.83|4474.43|298
1649266670000|2022-04-06 17:37:50|4475.83|4475.43|4477.08|4476.68|4477.08|4476.68|4475.83|4475.43|719
1649266680000|2022-04-06 17:38:00|4476.95|4476.55|4477.33|4476.93|4477.58|4477.18|4476.58|4476.18|470
1649266690000|2022-04-06 17:38:10|4477.58|4477.18|4477.83|4477.43|4478.08|4477.68|4477.58|4477.18|437
1649266700000|2022-04-06 17:38:20|4477.7|4477.3|4477.33|4476.93|4477.83|4477.43|4477.08|4476.68|278
1649266710000|2022-04-06 17:38:30|4477.58|4477.18|4477.33|4476.93|4477.58|4477.18|4477.33|4476.93|162
1649266720000|2022-04-06 17:38:40|4477.58|4477.18|4477.08|4476.68|4477.58|4477.18|4476.58|4476.18|226
1649266730000|2022-04-06 17:38:50|4477.33|4476.93|4477.58|4477.18|4477.58|4477.18|4477.08|4476.68|139
1649266740000|2022-04-06 17:39:00|4477.33|4476.93|4478.08|4477.68|4478.33|4477.93|4477.33|4476.93|412
1649266750000|2022-04-06 17:39:10|4478.33|4477.93|4478.33|4477.93|4478.33|4477.93|4478.08|4477.68|222
1649266760000|2022-04-06 17:39:20|4478.45|4478.05|4477.83|4477.43|4478.58|4478.18|4477.83|4477.43|379
1649266770000|2022-04-06 17:39:30|4478.08|4477.68|4478.08|4477.68|4478.33|4477.93|4477.95|4477.55|109
1649266780000|2022-04-06 17:39:40|4477.95|4477.55|4478.08|4477.68|4478.33|4477.93|4477.58|4477.18|348
1649266790000|2022-04-06 17:39:50|4478.33|4477.93|4478.33|4477.93|4478.33|4477.93|4478.08|4477.68|140
1649266800000|2022-04-06 17:40:00|4478.08|4477.68|4478.58|4478.18|4478.83|4478.43|4478.08|4477.68|314
1649266810000|2022-04-06 17:40:10|4478.33|4477.93|4477.33|4476.93|4478.33|4477.93|4477.08|4476.68|458
1649266820000|2022-04-06 17:40:20|4477.45|4477.05|4478.58|4478.18|4478.58|4478.18|4477.45|4477.05|334
1649266830000|2022-04-06 17:40:30|4478.83|4478.43|4480.08|4479.68|4480.08|4479.68|4478.83|4478.43|860
1649266840000|2022-04-06 17:40:40|4479.83|4479.43|4481.08|4480.68|4481.08|4480.68|4479.58|4479.18|1101
1649266850000|2022-04-06 17:40:50|4480.58|4480.18|4480.83|4480.43|4481.08|4480.68|4480.33|4479.93|676
1649266860000|2022-04-06 17:41:00|4481.08|4480.68|4481.33|4480.93|4481.83|4481.43|4480.83|4480.43|656
1649266870000|2022-04-06 17:41:10|4481.08|4480.68|4481.83|4481.43|4482.08|4481.68|4480.83|4480.43|668
1649266880000|2022-04-06 17:41:20|4482.08|4481.68|4482.33|4481.93|4482.45|4482.05|4481.83|4481.43|557
1649266890000|2022-04-06 17:41:30|4482.45|4482.05|4482.83|4482.43|4483.33|4482.93|4482.45|4482.05|574
1649266900000|2022-04-06 17:41:40|4483.08|4482.68|4482.83|4482.43|4483.08|4482.68|4482.58|4482.18|519
1649266910000|2022-04-06 17:41:50|4482.58|4482.18|4483.08|4482.68|4483.08|4482.68|4482.58|4482.18|363
1649266920000|2022-04-06 17:42:00|4483.33|4482.93|4483.08|4482.68|4483.45|4483.05|4482.83|4482.43|533
1649266930000|2022-04-06 17:42:10|4483.33|4482.93|4481.83|4481.43|4483.33|4482.93|4481.83|4481.43|511
1649266940000|2022-04-06 17:42:20|4482.08|4481.68|4482.33|4481.93|4482.58|4482.18|4481.83|4481.43|318
1649266950000|2022-04-06 17:42:30|4482.08|4481.68|4482.08|4481.68|4482.33|4481.93|4481.83|4481.43|448
1649266960000|2022-04-06 17:42:40|4482.33|4481.93|4481.83|4481.43|4482.33|4481.93|4481.58|4481.18|259
1649266970000|2022-04-06 17:42:50|4482.08|4481.68|4482.08|4481.68|4482.33|4481.93|4482.08|4481.68|361
1649266980000|2022-04-06 17:43:00|4481.83|4481.43|4482.2|4481.8|4482.33|4481.93|4481.83|4481.43|274
1649266990000|2022-04-06 17:43:10|4482.08|4481.68|4482.33|4481.93|4482.58|4482.18|4482.08|4481.68|499
1649267000000|2022-04-06 17:43:20|4482.58|4482.18|4483.33|4482.93|4483.58|4483.18|4482.33|4481.93|498
1649267010000|2022-04-06 17:43:30|4483.2|4482.8|4483.08|4482.68|4483.33|4482.93|4482.83|4482.43|531
1649267020000|2022-04-06 17:43:40|4483.2|4482.8|4482.83|4482.43|4483.33|4482.93|4482.83|4482.43|509
1649267030000|2022-04-06 17:43:50|4483.08|4482.68|4482.58|4482.18|4483.08|4482.68|4482.58|4482.18|147
1649267040000|2022-04-06 17:44:00|4482.7|4482.3|4483.33|4482.93|4483.33|4482.93|4482.58|4482.18|210
1649267050000|2022-04-06 17:44:10|4483.58|4483.18|4483.33|4482.93|4484.08|4483.68|4483.33|4482.93|368
1649267060000|2022-04-06 17:44:20|4483.2|4482.8|4483.33|4482.93|4483.58|4483.18|4483.08|4482.68|282
1649267070000|2022-04-06 17:44:30|4483.58|4483.18|4483.33|4482.93|4483.83|4483.43|4483.33|4482.93|281
1649267080000|2022-04-06 17:44:40|4483.08|4482.68|4482.33|4481.93|4483.33|4482.93|4482.33|4481.93|479
1649267090000|2022-04-06 17:44:50|4482.58|4482.18|4482.08|4481.68|4482.83|4482.43|4482.08|4481.68|210
1649267100000|2022-04-06 17:45:00|4482.2|4481.8|4482.33|4481.93|4482.58|4482.18|4481.83|4481.43|305
1649267110000|2022-04-06 17:45:10|4482.08|4481.68|4482.08|4481.68|4482.33|4481.93|4482.08|4481.68|291
1649267120000|2022-04-06 17:45:20|4482.33|4481.93|4482.08|4481.68|4482.33|4481.93|4482.08|4481.68|230
1649267130000|2022-04-06 17:45:30|4481.83|4481.43|4482.08|4481.68|4482.33|4481.93|4481.83|4481.43|433
1649267140000|2022-04-06 17:45:40|4482.33|4481.93|4481.83|4481.43|4482.33|4481.93|4481.58|4481.18|446
1649267150000|2022-04-06 17:45:50|4481.7|4481.3|4481.58|4481.18|4481.83|4481.43|4481.58|4481.18|303
1649267160000|2022-04-06 17:46:00|4481.33|4480.93|4480.83|4480.43|4481.33|4480.93|4480.58|4480.18|432
1649267170000|2022-04-06 17:46:10|4481.08|4480.68|4480.83|4480.43|4481.33|4480.93|4480.33|4479.93|487
1649267180000|2022-04-06 17:46:20|4480.7|4480.3|4480.58|4480.18|4480.83|4480.43|4480.33|4479.93|241
1649267190000|2022-04-06 17:46:30|4480.33|4479.93|4480.08|4479.68|4480.33|4479.93|4480.08|4479.68|430
1649267200000|2022-04-06 17:46:40|4479.83|4479.43|4479.58|4479.18|4479.83|4479.43|4479.58|4479.18|466
1649267210000|2022-04-06 17:46:50|4479.83|4479.43|4479.33|4478.93|4479.83|4479.43|4479.33|4478.93|533
1649267220000|2022-04-06 17:47:00|4479.08|4478.68|4477.58|4477.18|4479.08|4478.68|4477.08|4476.68|1289
1649267230000|2022-04-06 17:47:10|4477.83|4477.43|4477.08|4476.68|4477.83|4477.43|4477.08|4476.68|296
1649267240000|2022-04-06 17:47:20|4477.33|4476.93|4477.58|4477.18|4477.7|4477.3|4477.2|4476.8|396
1649267250000|2022-04-06 17:47:30|4477.83|4477.43|4478.83|4478.43|4479.08|4478.68|4477.83|4477.43|605
1649267260000|2022-04-06 17:47:40|4478.7|4478.3|4479.08|4478.68|4479.08|4478.68|4478.08|4477.68|280
1649267270000|2022-04-06 17:47:50|4479.33|4478.93|4478.83|4478.43|4479.33|4478.93|4478.58|4478.18|242
1649267280000|2022-04-06 17:48:00|4479.08|4478.68|4479.83|4479.43|4479.83|4479.43|4478.83|4478.43|467
1649267290000|2022-04-06 17:48:10|4479.58|4479.18|4479.08|4478.68|4479.83|4479.43|4479.08|4478.68|283
1649267300000|2022-04-06 17:48:20|4478.58|4478.18|4478.58|4478.18|4479.08|4478.68|4478.33|4477.93|264
1649267310000|2022-04-06 17:48:30|4478.7|4478.3|4478.83|4478.43|4479.08|4478.68|4478.58|4478.18|108
1649267320000|2022-04-06 17:48:40|4479.08|4478.68|4478.83|4478.43|4479.08|4478.68|4478.58|4478.18|203
1649267330000|2022-04-06 17:48:50|4479.08|4478.68|4480.08|4479.68|4480.08|4479.68|4479.08|4478.68|477
1649267340000|2022-04-06 17:49:00|4480.33|4479.93|4481.08|4480.68|4481.08|4480.68|4480.08|4479.68|567
1649267350000|2022-04-06 17:49:10|4480.83|4480.43|4481.58|4481.18|4481.83|4481.43|4480.83|4480.43|552
1649267360000|2022-04-06 17:49:20|4481.33|4480.93|4481.33|4480.93|4482.08|4481.68|4481.33|4480.93|518
1649267370000|2022-04-06 17:49:30|4480.95|4480.55|4481.58|4481.18|4481.58|4481.18|4480.95|4480.55|320
1649267380000|2022-04-06 17:49:40|4481.33|4480.93|4482.83|4482.43|4482.83|4482.43|4481.08|4480.68|454
1649267390000|2022-04-06 17:49:50|4483.08|4482.68|4482.83|4482.43|4483.08|4482.68|4482.83|4482.43|435
1649267400000|2022-04-06 17:50:00|4482.7|4482.3|4481.83|4481.43|4482.83|4482.43|4481.33|4480.93|543
1649267410000|2022-04-06 17:50:10|4482.08|4481.68|4482.33|4481.93|4482.83|4482.43|4481.95|4481.55|344
1649267420000|2022-04-06 17:50:20|4482.08|4481.68|4482.2|4481.8|4482.33|4481.93|4481.83|4481.43|223
1649267430000|2022-04-06 17:50:30|4482.33|4481.93|4481.58|4481.18|4482.33|4481.93|4481.58|4481.18|312
1649267440000|2022-04-06 17:50:40|4481.45|4481.05|4481.33|4480.93|4481.83|4481.43|4481.33|4480.93|317
1649267450000|2022-04-06 17:50:50|4481.45|4481.05|4480.83|4480.43|4481.45|4481.05|4480.83|4480.43|196
1649267460000|2022-04-06 17:51:00|4481.08|4480.68|4481.08|4480.68|4481.08|4480.68|4480.58|4480.18|264
1649267470000|2022-04-06 17:51:10|4481.33|4480.93|4482.83|4482.43|4482.83|4482.43|4481.33|4480.93|405
1649267480000|2022-04-06 17:51:20|4482.58|4482.18|4481.83|4481.43|4482.58|4482.18|4481.83|4481.43|265
1649267490000|2022-04-06 17:51:30|4482.08|4481.68|4482.08|4481.68|4482.33|4481.93|4482.08|4481.68|102
1649267500000|2022-04-06 17:51:40|4481.83|4481.43|4482.08|4481.68|4482.33|4481.93|4481.83|4481.43|281
1649267510000|2022-04-06 17:51:50|4481.83|4481.43|4481.33|4480.93|4481.83|4481.43|4481.33|4480.93|185
1649267520000|2022-04-06 17:52:00|4481.58|4481.18|4482.58|4482.18|4482.83|4482.43|4481.33|4480.93|478
1649267530000|2022-04-06 17:52:10|4482.33|4481.93|4483.08|4482.68|4483.08|4482.68|4482.08|4481.68|205
1649267540000|2022-04-06 17:52:20|4483.33|4482.93|4482.83|4482.43|4483.33|4482.93|4482.83|4482.43|388
1649267550000|2022-04-06 17:52:30|4482.58|4482.18|4482.83|4482.43|4483.33|4482.93|4482.58|4482.18|193
1649267560000|2022-04-06 17:52:40|4483.08|4482.68|4483.58|4483.18|4483.83|4483.43|4482.83|4482.43|331
1649267570000|2022-04-06 17:52:50|4483.7|4483.3|4483.08|4482.68|4483.83|4483.43|4482.83|4482.43|373
1649267580000|2022-04-06 17:53:00|4482.83|4482.43|4482.08|4481.68|4483.08|4482.68|4482.08|4481.68|439
1649267590000|2022-04-06 17:53:10|4482.2|4481.8|4482.83|4482.43|4482.95|4482.55|4482.2|4481.8|214
1649267600000|2022-04-06 17:53:20|4482.58|4482.18|4482.08|4481.68|4482.7|4482.3|4482.08|4481.68|274
1649267610000|2022-04-06 17:53:30|4482.2|4481.8|4481.83|4481.43|4482.2|4481.8|4481.83|4481.43|241
1649267620000|2022-04-06 17:53:40|4481.58|4481.18|4481.83|4481.43|4482.08|4481.68|4481.58|4481.18|246
1649267630000|2022-04-06 17:53:50|4482.08|4481.68|4481.33|4480.93|4482.08|4481.68|4481.33|4480.93|134
1649267640000|2022-04-06 17:54:00|4481.08|4480.68|4481.58|4481.18|4481.58|4481.18|4480.83|4480.43|436
1649267650000|2022-04-06 17:54:10|4481.33|4480.93|4481.08|4480.68|4481.33|4480.93|4480.58|4480.18|406
1649267660000|2022-04-06 17:54:20|4481.33|4480.93|4480.83|4480.43|4481.58|4481.18|4480.83|4480.43|210
1649267670000|2022-04-06 17:54:30|4481.08|4480.68|4481.2|4480.8|4481.33|4480.93|4481.08|4480.68|150
1649267680000|2022-04-06 17:54:40|4481.08|4480.68|4481.08|4480.68|4481.33|4480.93|4481.08|4480.68|80
1649267690000|2022-04-06 17:54:50|4480.83|4480.43|4481.08|4480.68|4481.08|4480.68|4480.83|4480.43|121
1649267700000|2022-04-06 17:55:00|4480.83|4480.43|4481.08|4480.68|4481.08|4480.68|4480.58|4480.18|214
1649267710000|2022-04-06 17:55:10|4481.58|4481.18|4481.08|4480.68|4481.83|4481.43|4481.08|4480.68|322
1649267720000|2022-04-06 17:55:20|4481.33|4480.93|4481.33|4480.93|4481.33|4480.93|4481.08|4480.68|169
1649267730000|2022-04-06 17:55:30|4481.08|4480.68|4480.58|4480.18|4481.08|4480.68|4480.58|4480.18|77
1649267740000|2022-04-06 17:55:40|4480.33|4479.93|4479.95|4479.55|4480.58|4480.18|4479.95|4479.55|419
1649267750000|2022-04-06 17:55:50|4480.08|4479.68|4480.33|4479.93|4480.33|4479.93|4479.58|4479.18|207
1649267760000|2022-04-06 17:56:00|4480.83|4480.43|4480.83|4480.43|4481.33|4480.93|4480.58|4480.18|354
1649267770000|2022-04-06 17:56:10|4480.7|4480.3|4480.33|4479.93|4480.83|4480.43|4480.08|4479.68|123
1649267780000|2022-04-06 17:56:20|4480.45|4480.05|4479.83|4479.43|4480.58|4480.18|4479.83|4479.43|144
1649267790000|2022-04-06 17:56:30|4480.08|4479.68|4480.08|4479.68|4480.33|4479.93|4479.95|4479.55|144
1649267800000|2022-04-06 17:56:40|4479.83|4479.43|4479.33|4478.93|4479.95|4479.55|4479.33|4478.93|296
1649267810000|2022-04-06 17:56:50|4479.45|4479.05|4478.83|4478.43|4479.45|4479.05|4478.08|4477.68|375
1649267820000|2022-04-06 17:57:00|4478.58|4478.18|4477.83|4477.43|4478.58|4478.18|4477.83|4477.43|135
1649267830000|2022-04-06 17:57:10|4477.58|4477.18|4477.33|4476.93|4477.58|4477.18|4477.08|4476.68|276
1649267840000|2022-04-06 17:57:20|4477.08|4476.68|4478.08|4477.68|4478.08|4477.68|4477.08|4476.68|184
1649267850000|2022-04-06 17:57:30|4478.33|4477.93|4478.58|4478.18|4478.83|4478.43|4478.08|4477.68|204
1649267860000|2022-04-06 17:57:40|4478.33|4477.93|4477.08|4476.68|4478.33|4477.93|4477.08|4476.68|220
1649267870000|2022-04-06 17:57:50|4477.2|4476.8|4476.58|4476.18|4477.83|4477.43|4476.33|4475.93|354
1649267880000|2022-04-06 17:58:00|4476.45|4476.05|4476.58|4476.18|4476.58|4476.18|4476.33|4475.93|208
1649267890000|2022-04-06 17:58:10|4476.45|4476.05|4478.58|4478.18|4478.7|4478.3|4476.45|4476.05|335
1649267900000|2022-04-06 17:58:20|4478.2|4477.8|4477.83|4477.43|4478.58|4478.18|4477.83|4477.43|387
1649267910000|2022-04-06 17:58:30|4477.7|4477.3|4477.83|4477.43|4477.83|4477.43|4477.45|4477.05|87
1649267920000|2022-04-06 17:58:40|4477.58|4477.18|4477.58|4477.18|4477.95|4477.55|4477.45|4477.05|200
1649267930000|2022-04-06 17:58:50|4477.45|4477.05|4477.33|4476.93|4477.58|4477.18|4477.33|4476.93|90
1649267940000|2022-04-06 17:59:00|4477.2|4476.8|4476.83|4476.43|4477.33|4476.93|4476.83|4476.43|94
1649267950000|2022-04-06 17:59:10|4477.08|4476.68|4477.08|4476.68|4477.08|4476.68|4476.83|4476.43|111
1649267960000|2022-04-06 17:59:20|4476.83|4476.43|4477.08|4476.68|4477.33|4476.93|4476.83|4476.43|213
1649267970000|2022-04-06 17:59:30|4476.83|4476.43|4477.08|4476.68|4477.58|4477.18|4476.83|4476.43|279
1649267980000|2022-04-06 17:59:40|4476.83|4476.43|4476.83|4476.43|4476.83|4476.43|4476.08|4475.68|232
1649267990000|2022-04-06 17:59:50|4476.7|4476.3|4475.83|4475.43|4476.83|4476.43|4475.58|4475.18|168
1649268000000|2022-04-06 18:00:00|4476.45|4476.05|4469.7|4469.3|4476.95|4476.55|4469.7|4469.3|1467
1649268010000|2022-04-06 18:00:10|4470.2|4469.8|4479.33|4478.93|4485.33|4484.93|4469.83|4469.43|3038
1649268020000|2022-04-06 18:00:20|4479.08|4478.68|4474.7|4474.3|4481.08|4480.68|4473.95|4473.55|1361
1649268030000|2022-04-06 18:00:30|4474.58|4474.18|4481.58|4481.18|4481.58|4481.18|4474.58|4474.18|1155
1649268040000|2022-04-06 18:00:40|4482.08|4481.68|4482.58|4482.18|4484.45|4484.05|4480.7|4480.3|1511
1649268050000|2022-04-06 18:00:50|4483.45|4483.05|4480.7|4480.3|4485.45|4485.05|4480.2|4479.8|1305
1649268060000|2022-04-06 18:01:00|4480.33|4479.93|4478.33|4477.93|4480.95|4480.55|4476.83|4476.43|906
1649268070000|2022-04-06 18:01:10|4478.58|4478.18|4482.83|4482.43|4483.08|4482.68|4478.58|4478.18|922
1649268080000|2022-04-06 18:01:20|4482.33|4481.93|4485.33|4484.93|4485.33|4484.93|4481.7|4481.3|987
1649268090000|2022-04-06 18:01:30|4485.83|4485.43|4486.58|4486.18|4487.33|4486.93|4484.33|4483.93|1732
1649268100000|2022-04-06 18:01:40|4487.08|4486.68|4487.08|4486.68|4488.58|4488.18|4484.83|4484.43|2574
1649268110000|2022-04-06 18:01:50|4487.33|4486.93|4489.33|4488.93|4489.33|4488.93|4486.83|4486.43|1830
1649268120000|2022-04-06 18:02:00|4491.08|4490.68|4494.95|4494.55|4494.95|4494.55|4489.83|4489.43|4942
1649268130000|2022-04-06 18:02:10|4494.83|4494.43|4496.83|4496.43|4496.83|4496.43|4494.83|4494.43|2788
1649268140000|2022-04-06 18:02:20|4497.83|4497.43|4499.33|4498.93|4500.08|4499.68|4496.83|4496.43|3190
1649268150000|2022-04-06 18:02:30|4499.58|4499.18|4496.45|4496.05|4499.58|4499.18|4496.45|4496.05|2781
1649268160000|2022-04-06 18:02:40|4496.95|4496.55|4494.33|4493.93|4497.58|4497.18|4494.33|4493.93|2196
1649268170000|2022-04-06 18:02:50|4494.08|4493.68|4494.33|4493.93|4495.83|4495.43|4493.33|4492.93|1900
1649268180000|2022-04-06 18:03:00|4493.58|4493.18|4493.95|4493.55|4495.83|4495.43|4493.58|4493.18|1654
1649268190000|2022-04-06 18:03:10|4494.83|4494.43|4496.58|4496.18|4496.58|4496.18|4494.33|4493.93|1148
1649268200000|2022-04-06 18:03:20|4496.83|4496.43|4495.7|4495.3|4496.95|4496.55|4494.33|4493.93|1362
1649268210000|2022-04-06 18:03:30|4496.08|4495.68|4493.83|4493.43|4496.08|4495.68|4493.58|4493.18|1249
1649268220000|2022-04-06 18:03:40|4493.58|4493.18|4493.45|4493.05|4494.33|4493.93|4492.83|4492.43|1333
1649268230000|2022-04-06 18:03:50|4493.83|4493.43|4492.83|4492.43|4494.33|4493.93|4492.08|4491.68|978
1649268240000|2022-04-06 18:04:00|4493.58|4493.18|4489.58|4489.18|4494.33|4493.93|4489.33|4488.93|1585
1649268250000|2022-04-06 18:04:10|4489.33|4488.93|4489.83|4489.43|4491.58|4491.18|4489.08|4488.68|953
1649268260000|2022-04-06 18:04:20|4489.7|4489.3|4489.58|4489.18|4490.33|4489.93|4488.58|4488.18|1346
1649268270000|2022-04-06 18:04:30|4489.7|4489.3|4486.83|4486.43|4489.7|4489.3|4486.08|4485.68|1912
1649268280000|2022-04-06 18:04:40|4486.95|4486.55|4487.08|4486.68|4487.08|4486.68|4486.08|4485.68|790
1649268290000|2022-04-06 18:04:50|4488.08|4487.68|4489.58|4489.18|4489.83|4489.43|4487.08|4486.68|903
1649268300000|2022-04-06 18:05:00|4489.33|4488.93|4486.08|4485.68|4489.33|4488.93|4484.58|4484.18|1550
1649268310000|2022-04-06 18:05:10|4485.83|4485.43|4487.08|4486.68|4487.58|4487.18|4485.08|4484.68|864
1649268320000|2022-04-06 18:05:20|4486.95|4486.55|4483.45|4483.05|4487.58|4487.18|4483.33|4482.93|1308
1649268330000|2022-04-06 18:05:30|4483.33|4482.93|4482.08|4481.68|4483.95|4483.55|4482.08|4481.68|1588
1649268340000|2022-04-06 18:05:40|4481.58|4481.18|4482.33|4481.93|4483.33|4482.93|4481.33|4480.93|1130
1649268350000|2022-04-06 18:05:50|4482.83|4482.43|4482.45|4482.05|4482.83|4482.43|4481.33|4480.93|724
1649268360000|2022-04-06 18:06:00|4482.2|4481.8|4481.58|4481.18|4482.2|4481.8|4480.58|4480.18|1120
1649268370000|2022-04-06 18:06:10|4481.83|4481.43|4485.83|4485.43|4486.33|4485.93|4481.58|4481.18|1470
1649268380000|2022-04-06 18:06:20|4485.33|4484.93|4486.58|4486.18|4486.58|4486.18|4484.33|4483.93|726
1649268390000|2022-04-06 18:06:30|4486.08|4485.68|4484.58|4484.18|4486.83|4486.43|4484.58|4484.18|614
1649268400000|2022-04-06 18:06:40|4484.7|4484.3|4483.33|4482.93|4484.83|4484.43|4482.83|4482.43|629
1649268410000|2022-04-06 18:06:50|4483.45|4483.05|4481.45|4481.05|4483.45|4483.05|4481.08|4480.68|832
1649268420000|2022-04-06 18:07:00|4480.95|4480.55|4479.58|4479.18|4481.58|4481.18|4478.95|4478.55|1186
1649268430000|2022-04-06 18:07:10|4479.33|4478.93|4477.33|4476.93|4479.58|4479.18|4477.08|4476.68|1425
1649268440000|2022-04-06 18:07:20|4477.2|4476.8|4474.83|4474.43|4477.83|4477.43|4474.58|4474.18|2280
1649268450000|2022-04-06 18:07:30|4474.7|4474.3|4473.7|4473.3|4475.33|4474.93|4473.33|4472.93|1340
1649268460000|2022-04-06 18:07:40|4473.58|4473.18|4474.58|4474.18|4475.33|4474.93|4473.58|4473.18|1280
1649268470000|2022-04-06 18:07:50|4474.33|4473.93|4476.45|4476.05|4476.58|4476.18|4473.83|4473.43|1101
1649268480000|2022-04-06 18:08:00|4476.7|4476.3|4471.08|4470.68|4477.33|4476.93|4471.08|4470.68|1725
1649268490000|2022-04-06 18:08:10|4471.33|4470.93|4471.08|4470.68|4471.83|4471.43|4470.58|4470.18|1910
1649268500000|2022-04-06 18:08:20|4470.58|4470.18|4470.08|4469.68|4471.08|4470.68|4469.83|4469.43|1470
1649268510000|2022-04-06 18:08:30|4470.2|4469.8|4470.83|4470.43|4471.08|4470.68|4469.2|4468.8|1206
1649268520000|2022-04-06 18:08:40|4471.33|4470.93|4472.58|4472.18|4473.58|4473.18|4470.83|4470.43|1135
1649268530000|2022-04-06 18:08:50|4472.83|4472.43|4472.83|4472.43|4473.08|4472.68|4472.08|4471.68|637
1649268540000|2022-04-06 18:09:00|4473.08|4472.68|4473.45|4473.05|4474.58|4474.18|4472.83|4472.43|980
1649268550000|2022-04-06 18:09:10|4473.33|4472.93|4468.33|4467.93|4473.58|4473.18|4467.95|4467.55|1560
1649268560000|2022-04-06 18:09:20|4468.08|4467.68|4467.83|4467.43|4469.33|4468.93|4467.58|4467.18|1240
1649268570000|2022-04-06 18:09:30|4467.58|4467.18|4465.33|4464.93|4467.7|4467.3|4465.33|4464.93|1461
1649268580000|2022-04-06 18:09:40|4464.83|4464.43|4465.08|4464.68|4466.08|4465.68|4464.83|4464.43|1752
1649268590000|2022-04-06 18:09:50|4465.58|4465.18|4466.83|4466.43|4467.33|4466.93|4465.58|4465.18|1387
1649268600000|2022-04-06 18:10:00|4466.08|4465.68|4465.08|4464.68|4466.08|4465.68|4464.83|4464.43|1523
1649268610000|2022-04-06 18:10:10|4465.2|4464.8|4465.83|4465.43|4465.83|4465.43|4464.33|4463.93|1639
1649268620000|2022-04-06 18:10:20|4465.58|4465.18|4466.83|4466.43|4468.83|4468.43|4465.58|4465.18|1731
1649268630000|2022-04-06 18:10:30|4466.58|4466.18|4466.95|4466.55|4466.95|4466.55|4466.08|4465.68|647
1649268640000|2022-04-06 18:10:40|4466.83|4466.43|4466.58|4466.18|4467.08|4466.68|4466.08|4465.68|761
1649268650000|2022-04-06 18:10:50|4466.33|4465.93|4466.95|4466.55|4467.08|4466.68|4465.58|4465.18|650
1649268660000|2022-04-06 18:11:00|4466.83|4466.43|4465.45|4465.05|4466.83|4466.43|4464.33|4463.93|1158
1649268670000|2022-04-06 18:11:10|4465.33|4464.93|4463.58|4463.18|4465.33|4464.93|4463.58|4463.18|1350
1649268680000|2022-04-06 18:11:20|4463.33|4462.93|4463.08|4462.68|4463.58|4463.18|4462.08|4461.68|1624
1649268690000|2022-04-06 18:11:30|4463.33|4462.93|4465.58|4465.18|4465.83|4465.43|4463.33|4462.93|1250
1649268700000|2022-04-06 18:11:40|4466.08|4465.68|4465.33|4464.93|4466.33|4465.93|4464.58|4464.18|1026
1649268710000|2022-04-06 18:11:50|4465.58|4465.18|4465.33|4464.93|4466.33|4465.93|4464.83|4464.43|792
1649268720000|2022-04-06 18:12:00|4465.58|4465.18|4465.08|4464.68|4466.33|4465.93|4464.08|4463.68|839
1649268730000|2022-04-06 18:12:10|4464.83|4464.43|4465.58|4465.18|4466.08|4465.68|4464.83|4464.43|408
1649268740000|2022-04-06 18:12:20|4466.08|4465.68|4467.45|4467.05|4467.83|4467.43|4465.83|4465.43|843
1649268750000|2022-04-06 18:12:30|4467.58|4467.18|4466.08|4465.68|4467.83|4467.43|4465.83|4465.43|1197
1649268760000|2022-04-06 18:12:40|4466.2|4465.8|4463.58|4463.18|4466.33|4465.93|4463.33|4462.93|716
1649268770000|2022-04-06 18:12:50|4463.45|4463.05|4462.08|4461.68|4463.83|4463.43|4461.83|4461.43|1177
1649268780000|2022-04-06 18:13:00|4461.83|4461.43|4461.95|4461.55|4462.58|4462.18|4461.33|4460.93|1254
1649268790000|2022-04-06 18:13:10|4461.83|4461.43|4464.08|4463.68|4464.08|4463.68|4461.58|4461.18|1167
1649268800000|2022-04-06 18:13:20|4463.83|4463.43|4463.83|4463.43|4464.58|4464.18|4463.58|4463.18|613
1649268810000|2022-04-06 18:13:30|4463.58|4463.18|4462.83|4462.43|4463.58|4463.18|4462.83|4462.43|425
1649268820000|2022-04-06 18:13:40|4462.7|4462.3|4464.08|4463.68|4465.95|4465.55|4462.58|4462.18|1035
1649268830000|2022-04-06 18:13:50|4463.83|4463.43|4463.58|4463.18|4464.08|4463.68|4462.83|4462.43|495
1649268840000|2022-04-06 18:14:00|4463.33|4462.93|4462.08|4461.68|4463.33|4462.93|4462.08|4461.68|420
1649268850000|2022-04-06 18:14:10|4461.83|4461.43|4462.33|4461.93|4462.33|4461.93|4461.58|4461.18|603
1649268860000|2022-04-06 18:14:20|4462.58|4462.18|4461.33|4460.93|4462.58|4462.18|4461.08|4460.68|1019
1649268870000|2022-04-06 18:14:30|4461.08|4460.68|4460.58|4460.18|4461.08|4460.68|4459.83|4459.43|2233
1649268880000|2022-04-06 18:14:40|4460.33|4459.93|4458.58|4458.18|4461.08|4460.68|4458.58|4458.18|1517
1649268890000|2022-04-06 18:14:50|4458.33|4457.93|4459.58|4459.18|4459.58|4459.18|4457.83|4457.43|2407
1649268900000|2022-04-06 18:15:00|4459.33|4458.93|4457.08|4456.68|4459.33|4458.93|4456.83|4456.43|2068
1649268910000|2022-04-06 18:15:10|4456.83|4456.43|4456.33|4455.93|4456.83|4456.43|4456.08|4455.68|1897
1649268920000|2022-04-06 18:15:20|4456.08|4455.68|4456.08|4455.68|4456.58|4456.18|4456.08|4455.68|1434
1649268930000|2022-04-06 18:15:30|4456.33|4455.93|4456.08|4455.68|4456.58|4456.18|4456.08|4455.68|1339
1649268940000|2022-04-06 18:15:40|4456.33|4455.93|4456.2|4455.8|4456.58|4456.18|4456.08|4455.68|2203
1649268950000|2022-04-06 18:15:50|4456.08|4455.68|4455.95|4455.55|4456.83|4456.43|4454.33|4453.93|2767
1649268960000|2022-04-06 18:16:00|4455.58|4455.18|4454.7|4454.3|4455.83|4455.43|4454.33|4453.93|1356
1649268970000|2022-04-06 18:16:10|4454.83|4454.43|4453.08|4452.68|4454.83|4454.43|4452.83|4452.43|1452
1649268980000|2022-04-06 18:16:20|4452.83|4452.43|4452.95|4452.55|4454.08|4453.68|4452.83|4452.43|1088
1649268990000|2022-04-06 18:16:30|4453.08|4452.68|4453.08|4452.68|4453.83|4453.43|4452.58|4452.18|706
1649269000000|2022-04-06 18:16:40|4452.83|4452.43|4453.08|4452.68|4453.33|4452.93|4452.58|4452.18|931
1649269010000|2022-04-06 18:16:50|4453.33|4452.93|4453.83|4453.43|4455.08|4454.68|4453.33|4452.93|1488
1649269020000|2022-04-06 18:17:00|4454.08|4453.68|4452.83|4452.43|4454.08|4453.68|4452.58|4452.18|820
1649269030000|2022-04-06 18:17:10|4453.08|4452.68|4452.33|4451.93|4453.83|4453.43|4452.08|4451.68|1197
1649269040000|2022-04-06 18:17:20|4452.58|4452.18|4452.08|4451.68|4453.08|4452.68|4452.08|4451.68|589
1649269050000|2022-04-06 18:17:30|4452.33|4451.93|4453.83|4453.43|4453.83|4453.43|4452.2|4451.8|701
1649269060000|2022-04-06 18:17:40|4453.58|4453.18|4453.83|4453.43|4454.08|4453.68|4452.83|4452.43|867
1649269070000|2022-04-06 18:17:50|4453.08|4452.68|4454.08|4453.68|4454.08|4453.68|4452.58|4452.18|734
1649269080000|2022-04-06 18:18:00|4453.83|4453.43|4452.08|4451.68|4454.08|4453.68|4452.08|4451.68|857
1649269090000|2022-04-06 18:18:10|4452.2|4451.8|4451.08|4450.68|4452.58|4452.18|4450.83|4450.43|1386
1649269100000|2022-04-06 18:18:20|4451.33|4450.93|4450.83|4450.43|4451.33|4450.93|4449.83|4449.43|1762
1649269110000|2022-04-06 18:18:30|4451.2|4450.8|4452.58|4452.18|4453.08|4452.68|4451.2|4450.8|1871
1649269120000|2022-04-06 18:18:40|4452.83|4452.43|4453.33|4452.93|4453.33|4452.93|4451.83|4451.43|932
1649269130000|2022-04-06 18:18:50|4453.58|4453.18|4453.08|4452.68|4453.58|4453.18|4452.58|4452.18|1176
1649269140000|2022-04-06 18:19:00|4452.83|4452.43|4453.58|4453.18|4454.58|4454.18|4452.33|4451.93|1411
1649269150000|2022-04-06 18:19:10|4453.83|4453.43|4452.58|4452.18|4454.08|4453.68|4452.45|4452.05|773
1649269160000|2022-04-06 18:19:20|4452.33|4451.93|4453.33|4452.93|4453.33|4452.93|4452.08|4451.68|931
1649269170000|2022-04-06 18:19:30|4453.08|4452.68|4452.83|4452.43|4453.58|4453.18|4452.33|4451.93|607
1649269180000|2022-04-06 18:19:40|4452.58|4452.18|4453.33|4452.93|4454.08|4453.68|4452.58|4452.18|518
1649269190000|2022-04-06 18:19:50|4453.08|4452.68|4454.08|4453.68|4454.33|4453.93|4453.08|4452.68|948
1649269200000|2022-04-06 18:20:00|4453.83|4453.43|4454.08|4453.68|4455.58|4455.18|4453.58|4453.18|1214
1649269210000|2022-04-06 18:20:10|4453.83|4453.43|4454.58|4454.18|4454.83|4454.43|4452.83|4452.43|1121
1649269220000|2022-04-06 18:20:20|4454.83|4454.43|4456.08|4455.68|4456.33|4455.93|4454.45|4454.05|1053
1649269230000|2022-04-06 18:20:30|4456.33|4455.93|4457.33|4456.93|4457.33|4456.93|4456.08|4455.68|1054
1649269240000|2022-04-06 18:20:40|4457.58|4457.18|4456.58|4456.18|4457.58|4457.18|4456.08|4455.68|1314
1649269250000|2022-04-06 18:20:50|4456.83|4456.43|4456.95|4456.55|4457.33|4456.93|4456.08|4455.68|786
1649269260000|2022-04-06 18:21:00|4457.08|4456.68|4457.83|4457.43|4458.33|4457.93|4456.33|4455.93|1327
1649269270000|2022-04-06 18:21:10|4457.95|4457.55|4460.08|4459.68|4460.08|4459.68|4457.83|4457.43|1454
1649269280000|2022-04-06 18:21:20|4460.58|4460.18|4459.83|4459.43|4460.83|4460.43|4459.83|4459.43|1350
1649269290000|2022-04-06 18:21:30|4460.08|4459.68|4461.08|4460.68|4461.83|4461.43|4460.08|4459.68|1070
1649269300000|2022-04-06 18:21:40|4460.83|4460.43|4461.33|4460.93|4461.83|4461.43|4460.58|4460.18|1265
1649269310000|2022-04-06 18:21:50|4461.58|4461.18|4460.83|4460.43|4461.58|4461.18|4460.58|4460.18|922
1649269320000|2022-04-06 18:22:00|4460.58|4460.18|4460.58|4460.18|4460.83|4460.43|4460.08|4459.68|694
1649269330000|2022-04-06 18:22:10|4460.2|4459.8|4459.33|4458.93|4460.33|4459.93|4458.83|4458.43|999
1649269340000|2022-04-06 18:22:20|4459.08|4458.68|4457.33|4456.93|4459.2|4458.8|4457.33|4456.93|545
1649269350000|2022-04-06 18:22:30|4457.08|4456.68|4457.33|4456.93|4457.33|4456.93|4456.33|4455.93|564
1649269360000|2022-04-06 18:22:40|4457.58|4457.18|4456.7|4456.3|4458.33|4457.93|4456.7|4456.3|500
1649269370000|2022-04-06 18:22:50|4456.95|4456.55|4458.58|4458.18|4458.7|4458.3|4456.83|4456.43|849
1649269380000|2022-04-06 18:23:00|4458.33|4457.93|4457.7|4457.3|4458.58|4458.18|4457.08|4456.68|592
1649269390000|2022-04-06 18:23:10|4457.58|4457.18|4458.08|4457.68|4458.58|4458.18|4457.33|4456.93|388
1649269400000|2022-04-06 18:23:20|4457.83|4457.43|4458.33|4457.93|4459.08|4458.68|4457.83|4457.43|658
1649269410000|2022-04-06 18:23:30|4457.83|4457.43|4457.33|4456.93|4457.83|4457.43|4457.2|4456.8|408
1649269420000|2022-04-06 18:23:40|4457.08|4456.68|4458.08|4457.68|4458.33|4457.93|4456.83|4456.43|522
1649269430000|2022-04-06 18:23:50|4458.2|4457.8|4458.83|4458.43|4458.83|4458.43|4458.08|4457.68|397
1649269440000|2022-04-06 18:24:00|4459.33|4458.93|4459.83|4459.43|4460.08|4459.68|4459.08|4458.68|677
1649269450000|2022-04-06 18:24:10|4459.58|4459.18|4458.83|4458.43|4459.58|4459.18|4458.08|4457.68|601
1649269460000|2022-04-06 18:24:20|4458.95|4458.55|4458.33|4457.93|4459.08|4458.68|4458.2|4457.8|329
1649269470000|2022-04-06 18:24:30|4457.83|4457.43|4457.33|4456.93|4457.83|4457.43|4457.08|4456.68|384
1649269480000|2022-04-06 18:24:40|4457.58|4457.18|4459.08|4458.68|4459.08|4458.68|4457.08|4456.68|394
1649269490000|2022-04-06 18:24:50|4459.33|4458.93|4458.33|4457.93|4459.58|4459.18|4458.33|4457.93|479
1649269500000|2022-04-06 18:25:00|4458.58|4458.18|4460.58|4460.18|4461.08|4460.68|4458.58|4458.18|816
1649269510000|2022-04-06 18:25:10|4461.33|4460.93|4461.08|4460.68|4461.58|4461.18|4460.08|4459.68|735
1649269520000|2022-04-06 18:25:20|4461.33|4460.93|4462.58|4462.18|4463.2|4462.8|4461.33|4460.93|1134
1649269530000|2022-04-06 18:25:30|4462.33|4461.93|4464.33|4463.93|4464.33|4463.93|4461.83|4461.43|1748
1649269540000|2022-04-06 18:25:40|4465.08|4464.68|4466.58|4466.18|4466.95|4466.55|4464.58|4464.18|1759
1649269550000|2022-04-06 18:25:50|4465.83|4465.43|4464.58|4464.18|4466.33|4465.93|4464.58|4464.18|731
1649269560000|2022-04-06 18:26:00|4464.33|4463.93|4463.33|4462.93|4464.33|4463.93|4462.58|4462.18|901
1649269570000|2022-04-06 18:26:10|4463.08|4462.68|4463.83|4463.43|4464.33|4463.93|4463.08|4462.68|605
1649269580000|2022-04-06 18:26:20|4463.58|4463.18|4463.83|4463.43|4464.83|4464.43|4463.08|4462.68|472
1649269590000|2022-04-06 18:26:30|4463.58|4463.18|4463.08|4462.68|4464.33|4463.93|4462.83|4462.43|509
1649269600000|2022-04-06 18:26:40|4462.83|4462.43|4463.58|4463.18|4463.58|4463.18|4462.58|4462.18|361
1649269610000|2022-04-06 18:26:50|4463.83|4463.43|4464.58|4464.18|4464.58|4464.18|4463.58|4463.18|529
1649269620000|2022-04-06 18:27:00|4465.08|4464.68|4465.58|4465.18|4465.58|4465.18|4464.58|4464.18|575
1649269630000|2022-04-06 18:27:10|4465.83|4465.43|4463.33|4462.93|4465.83|4465.43|4463.08|4462.68|565
1649269640000|2022-04-06 18:27:20|4463.08|4462.68|4460.58|4460.18|4463.2|4462.8|4460.58|4460.18|819
1649269650000|2022-04-06 18:27:30|4460.45|4460.05|4458.83|4458.43|4460.83|4460.43|4458.7|4458.3|911
1649269660000|2022-04-06 18:27:40|4458.7|4458.3|4459.33|4458.93|4460.08|4459.68|4458.58|4458.18|627
1649269670000|2022-04-06 18:27:50|4459.08|4458.68|4458.83|4458.43|4459.33|4458.93|4458.58|4458.18|574
1649269680000|2022-04-06 18:28:00|4459.33|4458.93|4456.58|4456.18|4459.33|4458.93|4456.58|4456.18|1289
1649269690000|2022-04-06 18:28:10|4456.83|4456.43|4456.95|4456.55|4458.33|4457.93|4456.83|4456.43|475
1649269700000|2022-04-06 18:28:20|4457.08|4456.68|4458.08|4457.68|4458.08|4457.68|4456.83|4456.43|458
1649269710000|2022-04-06 18:28:30|4458.33|4457.93|4460.83|4460.43|4461.33|4460.93|4458.08|4457.68|607
1649269720000|2022-04-06 18:28:40|4461.08|4460.68|4460.58|4460.18|4461.08|4460.68|4459.83|4459.43|328
1649269730000|2022-04-06 18:28:50|4460.45|4460.05|4460.2|4459.8|4460.83|4460.43|4460.08|4459.68|282
1649269740000|2022-04-06 18:29:00|4460.83|4460.43|4460.83|4460.43|4461.33|4460.93|4460.08|4459.68|368
1649269750000|2022-04-06 18:29:10|4460.58|4460.18|4461.95|4461.55|4462.33|4461.93|4460.58|4460.18|364
1649269760000|2022-04-06 18:29:20|4461.83|4461.43|4462.7|4462.3|4463.45|4463.05|4461.83|4461.43|448
1649269770000|2022-04-06 18:29:30|4462.08|4461.68|4460.58|4460.18|4462.58|4462.18|4460.33|4459.93|492
1649269780000|2022-04-06 18:29:40|4460.33|4459.93|4459.33|4458.93|4460.33|4459.93|4459.08|4458.68|452
1649269790000|2022-04-06 18:29:50|4459.45|4459.05|4461.08|4460.68|4461.08|4460.68|4459.08|4458.68|1168
1649269800000|2022-04-06 18:30:00|4460.83|4460.43|4462.08|4461.68|4463.08|4462.68|4460.58|4460.18|740
1649269810000|2022-04-06 18:30:10|4461.83|4461.43|4463.08|4462.68|4463.08|4462.68|4460.58|4460.18|1056
1649269820000|2022-04-06 18:30:20|4462.83|4462.43|4462.58|4462.18|4463.33|4462.93|4461.58|4461.18|971
1649269830000|2022-04-06 18:30:30|4462.83|4462.43|4463.58|4463.18|4463.83|4463.43|4462.83|4462.43|536
1649269840000|2022-04-06 18:30:40|4463.33|4462.93|4461.45|4461.05|4463.58|4463.18|4461.33|4460.93|459
1649269850000|2022-04-06 18:30:50|4461.58|4461.18|4460.83|4460.43|4461.58|4461.18|4459.83|4459.43|561
1649269860000|2022-04-06 18:31:00|4460.58|4460.18|4462.58|4462.18|4462.83|4462.43|4460.08|4459.68|484
1649269870000|2022-04-06 18:31:10|4462.83|4462.43|4464.2|4463.8|4464.33|4463.93|4462.2|4461.8|633
1649269880000|2022-04-06 18:31:20|4464.33|4463.93|4464.08|4463.68|4464.95|4464.55|4463.58|4463.18|431
1649269890000|2022-04-06 18:31:30|4464.33|4463.93|4464.45|4464.05|4464.83|4464.43|4464.2|4463.8|201
1649269900000|2022-04-06 18:31:40|4464.33|4463.93|4464.33|4463.93|4464.83|4464.43|4463.45|4463.05|447
1649269910000|2022-04-06 18:31:50|4464.08|4463.68|4466.08|4465.68|4466.7|4466.3|4464.08|4463.68|1180
1649269920000|2022-04-06 18:32:00|4466.2|4465.8|4468.33|4467.93|4468.83|4468.43|4465.95|4465.55|1061
1649269930000|2022-04-06 18:32:10|4468.08|4467.68|4469.08|4468.68|4470.58|4470.18|4468.08|4467.68|2695
1649269940000|2022-04-06 18:32:20|4469.33|4468.93|4470.33|4469.93|4471.33|4470.93|4469.33|4468.93|1067
1649269950000|2022-04-06 18:32:30|4470.58|4470.18|4475.45|4475.05|4475.95|4475.55|4470.58|4470.18|2146
1649269960000|2022-04-06 18:32:40|4475.58|4475.18|4477.58|4477.18|4477.7|4477.3|4475.58|4475.18|2231
1649269970000|2022-04-06 18:32:50|4478.08|4477.68|4477.58|4477.18|4479.58|4479.18|4476.83|4476.43|2373
1649269980000|2022-04-06 18:33:00|4477.33|4476.93|4476.08|4475.68|4478.58|4478.18|4476.08|4475.68|1413
1649269990000|2022-04-06 18:33:10|4476.33|4475.93|4476.08|4475.68|4476.95|4476.55|4475.58|4475.18|1862
1649270000000|2022-04-06 18:33:20|4475.83|4475.43|4476.7|4476.3|4477.08|4476.68|4475.83|4475.43|848
1649270010000|2022-04-06 18:33:30|4476.58|4476.18|4476.58|4476.18|4477.33|4476.93|4475.83|4475.43|678
1649270020000|2022-04-06 18:33:40|4476.95|4476.55|4478.33|4477.93|4478.83|4478.43|4476.58|4476.18|923
1649270030000|2022-04-06 18:33:50|4478.08|4477.68|4480.83|4480.43|4480.83|4480.43|4477.08|4476.68|1200
1649270040000|2022-04-06 18:34:00|4480.58|4480.18|4481.83|4481.43|4482.33|4481.93|4480.45|4480.05|1617
1649270050000|2022-04-06 18:34:10|4482.08|4481.68|4482.08|4481.68|4482.58|4482.18|4481.2|4480.8|1254
1649270060000|2022-04-06 18:34:20|4481.83|4481.43|4485.33|4484.93|4485.45|4485.05|4481.58|4481.18|1691
1649270070000|2022-04-06 18:34:30|4485.08|4484.68|4483.83|4483.43|4485.58|4485.18|4483.33|4482.93|1274
1649270080000|2022-04-06 18:34:40|4483.58|4483.18|4482.58|4482.18|4483.58|4483.18|4482.08|4481.68|1083
1649270090000|2022-04-06 18:34:50|4482.45|4482.05|4482.33|4481.93|4482.83|4482.43|4481.83|4481.43|627
1649270100000|2022-04-06 18:35:00|4482.58|4482.18|4483.45|4483.05|4484.58|4484.18|4482.08|4481.68|1437
1649270110000|2022-04-06 18:35:10|4483.33|4482.93|4484.33|4483.93|4484.33|4483.93|4482.83|4482.43|814
1649270120000|2022-04-06 18:35:20|4484.58|4484.18|4485.83|4485.43|4486.33|4485.93|4484.58|4484.18|1444
1649270130000|2022-04-06 18:35:30|4486.08|4485.68|4486.58|4486.18|4486.58|4486.18|4485.33|4484.93|1100
1649270140000|2022-04-06 18:35:40|4486.83|4486.43|4483.95|4483.55|4486.95|4486.55|4483.95|4483.55|1417
1649270150000|2022-04-06 18:35:50|4483.83|4483.43|4482.33|4481.93|4484.33|4483.93|4482.33|4481.93|972
1649270160000|2022-04-06 18:36:00|4482.58|4482.18|4480.83|4480.43|4482.83|4482.43|4480.58|4480.18|1260
1649270170000|2022-04-06 18:36:10|4480.58|4480.18|4477.08|4476.68|4480.58|4480.18|4476.83|4476.43|1892
1649270180000|2022-04-06 18:36:20|4477.58|4477.18|4477.08|4476.68|4478.33|4477.93|4476.83|4476.43|1151
1649270190000|2022-04-06 18:36:30|4476.83|4476.43|4477.33|4476.93|4477.83|4477.43|4476.58|4476.18|864
1649270200000|2022-04-06 18:36:40|4477.58|4477.18|4478.33|4477.93|4478.95|4478.55|4477.2|4476.8|936
1649270210000|2022-04-06 18:36:50|4478.08|4477.68|4477.83|4477.43|4478.33|4477.93|4477.33|4476.93|375
1649270220000|2022-04-06 18:37:00|4477.58|4477.18|4476.7|4476.3|4477.83|4477.43|4476.33|4475.93|825
1649270230000|2022-04-06 18:37:10|4476.83|4476.43|4475.33|4474.93|4477.08|4476.68|4475.33|4474.93|1021
1649270240000|2022-04-06 18:37:20|4475.58|4475.18|4475.83|4475.43|4477.83|4477.43|4475.58|4475.18|1089
1649270250000|2022-04-06 18:37:30|4475.58|4475.18|4474.08|4473.68|4476.08|4475.68|4474.08|4473.68|793
1649270260000|2022-04-06 18:37:40|4473.83|4473.43|4472.83|4472.43|4474.33|4473.93|4472.83|4472.43|823
1649270270000|2022-04-06 18:37:50|4472.58|4472.18|4473.08|4472.68|4473.08|4472.68|4471.83|4471.43|809
1649270280000|2022-04-06 18:38:00|4472.33|4471.93|4474.33|4473.93|4474.33|4473.93|4472.33|4471.93|1120
1649270290000|2022-04-06 18:38:10|4474.58|4474.18|4479.33|4478.93|4479.33|4478.93|4473.83|4473.43|1458
1649270300000|2022-04-06 18:38:20|4479.08|4478.68|4475.33|4474.93|4479.33|4478.93|4475.33|4474.93|882
1649270310000|2022-04-06 18:38:30|4475.58|4475.18|4476.58|4476.18|4476.83|4476.43|4475.2|4474.8|703
1649270320000|2022-04-06 18:38:40|4476.45|4476.05|4476.58|4476.18|4476.83|4476.43|4475.58|4475.18|476
1649270330000|2022-04-06 18:38:50|4477.08|4476.68|4476.33|4475.93|4478.08|4477.68|4475.45|4475.05|574
1649270340000|2022-04-06 18:39:00|4476.08|4475.68|4477.33|4476.93|4477.33|4476.93|4475.08|4474.68|488
1649270350000|2022-04-06 18:39:10|4477.7|4477.3|4480.45|4480.05|4481.33|4480.93|4477.7|4477.3|948
1649270360000|2022-04-06 18:39:20|4480.33|4479.93|4479.08|4478.68|4481.08|4480.68|4479.08|4478.68|491
1649270370000|2022-04-06 18:39:30|4479.33|4478.93|4477.83|4477.43|4479.33|4478.93|4477.33|4476.93|545
1649270380000|2022-04-06 18:39:40|4478.08|4477.68|4478.08|4477.68|4478.58|4478.18|4477.58|4477.18|289
1649270390000|2022-04-06 18:39:50|4478.33|4477.93|4475.33|4474.93|4478.33|4477.93|4475.08|4474.68|636
1649270400000|2022-04-06 18:40:00|4474.58|4474.18|4475.83|4475.43|4476.08|4475.68|4474.08|4473.68|1413
1649270410000|2022-04-06 18:40:10|4476.33|4475.93|4474.83|4474.43|4476.95|4476.55|4474.83|4474.43|554
1649270420000|2022-04-06 18:40:20|4474.95|4474.55|4474.83|4474.43|4475.33|4474.93|4473.83|4473.43|732
1649270430000|2022-04-06 18:40:30|4474.58|4474.18|4479.08|4478.68|4479.33|4478.93|4474.58|4474.18|632
1649270440000|2022-04-06 18:40:40|4478.95|4478.55|4476.33|4475.93|4479.08|4478.68|4476.33|4475.93|671
1649270450000|2022-04-06 18:40:50|4476.45|4476.05|4477.33|4476.93|4478.58|4478.18|4476.45|4476.05|559
1649270460000|2022-04-06 18:41:00|4478.2|4477.8|4477.08|4476.68|4478.2|4477.8|4477.08|4476.68|380
1649270470000|2022-04-06 18:41:10|4477.33|4476.93|4478.08|4477.68|4478.58|4478.18|4476.58|4476.18|375
1649270480000|2022-04-06 18:41:20|4478.33|4477.93|4478.83|4478.43|4479.33|4478.93|4477.83|4477.43|664
1649270490000|2022-04-06 18:41:30|4479.08|4478.68|4478.33|4477.93|4479.33|4478.93|4477.83|4477.43|445
1649270500000|2022-04-06 18:41:40|4477.58|4477.18|4477.08|4476.68|4478.08|4477.68|4476.45|4476.05|974
1649270510000|2022-04-06 18:41:50|4477.33|4476.93|4477.08|4476.68|4479.08|4478.68|4476.83|4476.43|541
1649270520000|2022-04-06 18:42:00|4476.58|4476.18|4478.08|4477.68|4478.45|4478.05|4476.58|4476.18|460
1649270530000|2022-04-06 18:42:10|4477.83|4477.43|4476.83|4476.43|4478.08|4477.68|4476.08|4475.68|854
1649270540000|2022-04-06 18:42:20|4477.08|4476.68|4477.08|4476.68|4477.33|4476.93|4476.08|4475.68|289
1649270550000|2022-04-06 18:42:30|4477.33|4476.93|4474.33|4473.93|4477.83|4477.43|4474.33|4473.93|529
1649270560000|2022-04-06 18:42:40|4473.58|4473.18|4474.83|4474.43|4474.83|4474.43|4472.95|4472.55|1475
1649270570000|2022-04-06 18:42:50|4475.2|4474.8|4473.08|4472.68|4475.2|4474.8|4472.58|4472.18|1044
1649270580000|2022-04-06 18:43:00|4472.83|4472.43|4472.33|4471.93|4473.33|4472.93|4472.33|4471.93|862
1649270590000|2022-04-06 18:43:10|4471.83|4471.43|4472.2|4471.8|4472.83|4472.43|4471.33|4470.93|1152
1649270600000|2022-04-06 18:43:20|4472.33|4471.93|4474.33|4473.93|4474.58|4474.18|4471.7|4471.3|722
1649270610000|2022-04-06 18:43:30|4474.83|4474.43|4476.33|4475.93|4476.33|4475.93|4474.58|4474.18|482
1649270620000|2022-04-06 18:43:40|4475.83|4475.43|4475.2|4474.8|4477.33|4476.93|4474.95|4474.55|837
1649270630000|2022-04-06 18:43:50|4475.33|4474.93|4476.33|4475.93|4476.7|4476.3|4475.08|4474.68|484
1649270640000|2022-04-06 18:44:00|4476.58|4476.18|4478.95|4478.55|4479.58|4479.18|4475.58|4475.18|1250
1649270650000|2022-04-06 18:44:10|4478.83|4478.43|4480.58|4480.18|4480.83|4480.43|4478.83|4478.43|1021
1649270660000|2022-04-06 18:44:20|4480.83|4480.43|4480.33|4479.93|4482.2|4481.8|4480.08|4479.68|1006
1649270670000|2022-04-06 18:44:30|4480.45|4480.05|4480.08|4479.68|4480.83|4480.43|4479.83|4479.43|455
1649270680000|2022-04-06 18:44:40|4479.95|4479.55|4479.58|4479.18|4479.95|4479.55|4478.08|4477.68|708
1649270690000|2022-04-06 18:44:50|4479.33|4478.93|4479.33|4478.93|4480.83|4480.43|4479.08|4478.68|412
1649270700000|2022-04-06 18:45:00|4479.08|4478.68|4480.83|4480.43|4480.83|4480.43|4478.58|4478.18|657
1649270710000|2022-04-06 18:45:10|4481.08|4480.68|4484.33|4483.93|4485.08|4484.68|4481.08|4480.68|1406
1649270720000|2022-04-06 18:45:20|4484.08|4483.68|4483.08|4482.68|4484.33|4483.93|4482.58|4482.18|922
1649270730000|2022-04-06 18:45:30|4482.95|4482.55|4485.08|4484.68|4485.08|4484.68|4482.58|4482.18|827
1649270740000|2022-04-06 18:45:40|4484.83|4484.43|4483.95|4483.55|4485.2|4484.8|4483.95|4483.55|769
1649270750000|2022-04-06 18:45:50|4483.83|4483.43|4484.08|4483.68|4484.83|4484.43|4483.33|4482.93|686
1649270760000|2022-04-06 18:46:00|4484.33|4483.93|4484.2|4483.8|4484.33|4483.93|4482.33|4481.93|856
1649270770000|2022-04-06 18:46:10|4484.08|4483.68|4482.58|4482.18|4484.08|4483.68|4482.08|4481.68|799
1649270780000|2022-04-06 18:46:20|4482.08|4481.68|4479.33|4478.93|4482.08|4481.68|4478.58|4478.18|1107
1649270790000|2022-04-06 18:46:30|4479.2|4478.8|4479.08|4478.68|4480.2|4479.8|4479.08|4478.68|455
1649270800000|2022-04-06 18:46:40|4479.33|4478.93|4479.83|4479.43|4480.2|4479.8|4479.33|4478.93|383
1649270810000|2022-04-06 18:46:50|4479.58|4479.18|4480.33|4479.93|4480.83|4480.43|4478.83|4478.43|586
1649270820000|2022-04-06 18:47:00|4480.08|4479.68|4479.33|4478.93|4480.33|4479.93|4478.83|4478.43|305
1649270830000|2022-04-06 18:47:10|4479.2|4478.8|4480.83|4480.43|4480.83|4480.43|4478.33|4477.93|494
1649270840000|2022-04-06 18:47:20|4480.58|4480.18|4479.08|4478.68|4480.58|4480.18|4479.08|4478.68|224
1649270850000|2022-04-06 18:47:30|4479.33|4478.93|4479.58|4479.18|4480.33|4479.93|4478.58|4478.18|403
1649270860000|2022-04-06 18:47:40|4479.7|4479.3|4479.45|4479.05|4479.95|4479.55|4478.58|4478.18|380
1649270870000|2022-04-06 18:47:50|4479.33|4478.93|4478.83|4478.43|4479.33|4478.93|4477.45|4477.05|792
1649270880000|2022-04-06 18:48:00|4478.58|4478.18|4477.33|4476.93|4478.83|4478.43|4476.83|4476.43|637
1649270890000|2022-04-06 18:48:10|4477.08|4476.68|4476.58|4476.18|4477.33|4476.93|4476.08|4475.68|658
1649270900000|2022-04-06 18:48:20|4476.83|4476.43|4479.33|4478.93|4480.33|4479.93|4476.58|4476.18|912
1649270910000|2022-04-06 18:48:30|4479.83|4479.43|4478.83|4478.43|4480.83|4480.43|4478.83|4478.43|444
1649270920000|2022-04-06 18:48:40|4479.08|4478.68|4478.95|4478.55|4480.58|4480.18|4478.95|4478.55|325
1649270930000|2022-04-06 18:48:50|4479.08|4478.68|4480.33|4479.93|4480.33|4479.93|4478.58|4478.18|212
1649270940000|2022-04-06 18:49:00|4481.08|4480.68|4479.83|4479.43|4481.58|4481.18|4479.45|4479.05|480
1649270950000|2022-04-06 18:49:10|4479.58|4479.18|4479.08|4478.68|4479.83|4479.43|4478.08|4477.68|450
1649270960000|2022-04-06 18:49:20|4478.33|4477.93|4477.33|4476.93|4478.83|4478.43|4477.08|4476.68|434
1649270970000|2022-04-06 18:49:30|4477.08|4476.68|4474.83|4474.43|4477.08|4476.68|4474.33|4473.93|1010
1649270980000|2022-04-06 18:49:40|4474.33|4473.93|4476.33|4475.93|4476.33|4475.93|4474.33|4473.93|694
1649270990000|2022-04-06 18:49:50|4476.08|4475.68|4476.33|4475.93|4476.83|4476.43|4475.58|4475.18|541
1649271000000|2022-04-06 18:50:00|4476.45|4476.05|4478.33|4477.93|4479.83|4479.43|4476.2|4475.8|974
1649271010000|2022-04-06 18:50:10|4478.58|4478.18|4478.33|4477.93|4478.83|4478.43|4477.58|4477.18|469
1649271020000|2022-04-06 18:50:20|4478.58|4478.18|4480.33|4479.93|4480.33|4479.93|4478.58|4478.18|585
1649271030000|2022-04-06 18:50:30|4480.08|4479.68|4478.83|4478.43|4480.08|4479.68|4478.83|4478.43|404
1649271040000|2022-04-06 18:50:40|4478.58|4478.18|4477.33|4476.93|4478.58|4478.18|4476.83|4476.43|347
1649271050000|2022-04-06 18:50:50|4477.45|4477.05|4477.83|4477.43|4479.08|4478.68|4477.45|4477.05|292
1649271060000|2022-04-06 18:51:00|4477.7|4477.3|4480.58|4480.18|4480.58|4480.18|4477.58|4477.18|519
1649271070000|2022-04-06 18:51:10|4481.08|4480.68|4481.08|4480.68|4481.83|4481.43|4479.83|4479.43|650
1649271080000|2022-04-06 18:51:20|4480.83|4480.43|4481.08|4480.68|4481.58|4481.18|4480.83|4480.43|547
1649271090000|2022-04-06 18:51:30|4480.95|4480.55|4482.58|4482.18|4482.58|4482.18|4480.58|4480.18|410
1649271100000|2022-04-06 18:51:40|4482.45|4482.05|4481.33|4480.93|4483.33|4482.93|4481.08|4480.68|610
1649271110000|2022-04-06 18:51:50|4481.45|4481.05|4483.08|4482.68|4483.33|4482.93|4481.08|4480.68|357
1649271120000|2022-04-06 18:52:00|4482.95|4482.55|4481.95|4481.55|4483.58|4483.18|4481.33|4480.93|544
1649271130000|2022-04-06 18:52:10|4481.83|4481.43|4482.08|4481.68|4483.33|4482.93|4481.83|4481.43|491
1649271140000|2022-04-06 18:52:20|4481.83|4481.43|4481.33|4480.93|4482.83|4482.43|4481.33|4480.93|318
1649271150000|2022-04-06 18:52:30|4481.2|4480.8|4482.33|4481.93|4482.58|4482.18|4480.83|4480.43|427
1649271160000|2022-04-06 18:52:40|4481.95|4481.55|4481.58|4481.18|4482.83|4482.43|4481.58|4481.18|341
1649271170000|2022-04-06 18:52:50|4481.83|4481.43|4484.58|4484.18|4484.83|4484.43|4481.58|4481.18|660
1649271180000|2022-04-06 18:53:00|4484.83|4484.43|4483.83|4483.43|4484.83|4484.43|4482.83|4482.43|478
1649271190000|2022-04-06 18:53:10|4483.58|4483.18|4484.83|4484.43|4485.08|4484.68|4483.58|4483.18|653
1649271200000|2022-04-06 18:53:20|4484.58|4484.18|4484.08|4483.68|4484.58|4484.18|4483.58|4483.18|500
1649271210000|2022-04-06 18:53:30|4484.33|4483.93|4483.08|4482.68|4485.08|4484.68|4483.08|4482.68|633
1649271220000|2022-04-06 18:53:40|4483.33|4482.93|4481.33|4480.93|4483.33|4482.93|4481.33|4480.93|577
1649271230000|2022-04-06 18:53:50|4481.08|4480.68|4480.83|4480.43|4481.58|4481.18|4479.83|4479.43|486
1649271240000|2022-04-06 18:54:00|4481.33|4480.93|4481.58|4481.18|4482.08|4481.68|4480.83|4480.43|450
1649271250000|2022-04-06 18:54:10|4481.7|4481.3|4481.7|4481.3|4481.95|4481.55|4481.08|4480.68|227
1649271260000|2022-04-06 18:54:20|4482.2|4481.8|4484.08|4483.68|4484.33|4483.93|4481.83|4481.43|436
1649271270000|2022-04-06 18:54:30|4484.33|4483.93|4485.08|4484.68|4485.08|4484.68|4484.08|4483.68|470
1649271280000|2022-04-06 18:54:40|4485.83|4485.43|4488.08|4487.68|4488.08|4487.68|4485.83|4485.43|1962
1649271290000|2022-04-06 18:54:50|4487.83|4487.43|4486.08|4485.68|4488.08|4487.68|4486.08|4485.68|721
1649271300000|2022-04-06 18:55:00|4486.33|4485.93|4487.83|4487.43|4488.08|4487.68|4486.33|4485.93|619
1649271310000|2022-04-06 18:55:10|4487.58|4487.18|4490.33|4489.93|4491.33|4490.93|4487.58|4487.18|2018
1649271320000|2022-04-06 18:55:20|4490.58|4490.18|4490.08|4489.68|4491.83|4491.43|4490.08|4489.68|1008
1649271330000|2022-04-06 18:55:30|4489.95|4489.55|4491.33|4490.93|4491.95|4491.55|4489.83|4489.43|885
1649271340000|2022-04-06 18:55:40|4491.08|4490.68|4492.33|4491.93|4492.58|4492.18|4491.08|4490.68|905
1649271350000|2022-04-06 18:55:50|4492.58|4492.18|4494.33|4493.93|4494.33|4493.93|4492.33|4491.93|1122
1649271360000|2022-04-06 18:56:00|4494.58|4494.18|4493.83|4493.43|4494.58|4494.18|4492.33|4491.93|1175
1649271370000|2022-04-06 18:56:10|4494.08|4493.68|4492.83|4492.43|4494.08|4493.68|4492.33|4491.93|779
1649271380000|2022-04-06 18:56:20|4493.08|4492.68|4492.33|4491.93|4493.08|4492.68|4491.58|4491.18|512
1649271390000|2022-04-06 18:56:30|4491.83|4491.43|4493.33|4492.93|4493.83|4493.43|4491.33|4490.93|852
1649271400000|2022-04-06 18:56:40|4493.08|4492.68|4491.58|4491.18|4493.08|4492.68|4491.33|4490.93|586
1649271410000|2022-04-06 18:56:50|4491.83|4491.43|4490.58|4490.18|4491.83|4491.43|4490.33|4489.93|711
1649271420000|2022-04-06 18:57:00|4490.95|4490.55|4491.08|4490.68|4491.33|4490.93|4490.08|4489.68|533
1649271430000|2022-04-06 18:57:10|4491.33|4490.93|4493.33|4492.93|4493.33|4492.93|4491.33|4490.93|494
1649271440000|2022-04-06 18:57:20|4493.58|4493.18|4492.33|4491.93|4493.58|4493.18|4492.08|4491.68|458
1649271450000|2022-04-06 18:57:30|4492.45|4492.05|4493.08|4492.68|4493.83|4493.43|4492.33|4491.93|371
1649271460000|2022-04-06 18:57:40|4493.33|4492.93|4493.08|4492.68|4494.33|4493.93|4492.83|4492.43|459
1649271470000|2022-04-06 18:57:50|4492.58|4492.18|4492.33|4491.93|4493.08|4492.68|4492.33|4491.93|398
1649271480000|2022-04-06 18:58:00|4492.08|4491.68|4492.45|4492.05|4493.58|4493.18|4491.33|4490.93|533
1649271490000|2022-04-06 18:58:10|4492.7|4492.3|4492.33|4491.93|4492.83|4492.43|4491.7|4491.3|515
1649271500000|2022-04-06 18:58:20|4492.83|4492.43|4493.33|4492.93|4493.58|4493.18|4492.2|4491.8|476
1649271510000|2022-04-06 18:58:30|4493.08|4492.68|4494.08|4493.68|4494.08|4493.68|4492.58|4492.18|481
1649271520000|2022-04-06 18:58:40|4494.33|4493.93|4495.08|4494.68|4495.08|4494.68|4494.33|4493.93|704
1649271530000|2022-04-06 18:58:50|4494.2|4493.8|4493.83|4493.43|4494.45|4494.05|4493.2|4492.8|607
1649271540000|2022-04-06 18:59:00|4494.08|4493.68|4494.33|4493.93|4494.58|4494.18|4493.45|4493.05|547
1649271550000|2022-04-06 18:59:10|4494.58|4494.18|4494.08|4493.68|4495.08|4494.68|4494.08|4493.68|548
1649271560000|2022-04-06 18:59:20|4493.95|4493.55|4495.08|4494.68|4495.83|4495.43|4493.7|4493.3|862
1649271570000|2022-04-06 18:59:30|4495.33|4494.93|4494.08|4493.68|4495.33|4494.93|4493.58|4493.18|631
1649271580000|2022-04-06 18:59:40|4493.95|4493.55|4494.45|4494.05|4495.08|4494.68|4493.58|4493.18|355
1649271590000|2022-04-06 18:59:50|4494.08|4493.68|4495.2|4494.8|4495.33|4494.93|4493.83|4493.43|426
1649271600000|2022-04-06 19:00:00|4495.33|4494.93|4496.83|4496.43|4497.33|4496.93|4495.33|4494.93|1285
1649271610000|2022-04-06 19:00:10|4497.45|4497.05|4498.33|4497.93|4498.83|4498.43|4497.08|4496.68|1476
1649271620000|2022-04-06 19:00:20|4498.58|4498.18|4498.33|4497.93|4498.83|4498.43|4497.58|4497.18|1022
1649271630000|2022-04-06 19:00:30|4498.08|4497.68|4500.08|4499.68|4500.33|4499.93|4498.08|4497.68|1246
1649271640000|2022-04-06 19:00:40|4500.33|4499.93|4500.58|4500.18|4500.83|4500.43|4499.83|4499.43|1145
1649271650000|2022-04-06 19:00:50|4500.7|4500.3|4501.08|4500.68|4501.58|4501.18|4500.33|4499.93|869
1649271660000|2022-04-06 19:01:00|4501.33|4500.93|4499.33|4498.93|4501.33|4500.93|4499.33|4498.93|987
1649271670000|2022-04-06 19:01:10|4499.45|4499.05|4497.58|4497.18|4499.45|4499.05|4497.58|4497.18|1121
1649271680000|2022-04-06 19:01:20|4497.83|4497.43|4497.33|4496.93|4497.83|4497.43|4496.83|4496.43|1095
1649271690000|2022-04-06 19:01:30|4497.58|4497.18|4498.58|4498.18|4498.83|4498.43|4497.08|4496.68|876
1649271700000|2022-04-06 19:01:40|4498.33|4497.93|4498.08|4497.68|4498.58|4498.18|4497.08|4496.68|735
1649271710000|2022-04-06 19:01:50|4498.33|4497.93|4498.33|4497.93|4498.7|4498.3|4497.83|4497.43|403
1649271720000|2022-04-06 19:02:00|4498.83|4498.43|4500.08|4499.68|4500.08|4499.68|4498.58|4498.18|658
1649271730000|2022-04-06 19:02:10|4500.33|4499.93|4502.08|4501.68|4502.58|4502.18|4500.2|4499.8|907
1649271740000|2022-04-06 19:02:20|4502.33|4501.93|4502.83|4502.43|4503.08|4502.68|4502.33|4501.93|802
1649271750000|2022-04-06 19:02:30|4503.08|4502.68|4502.2|4501.8|4503.58|4503.18|4502.08|4501.68|1356
1649271760000|2022-04-06 19:02:40|4501.83|4501.43|4504.83|4504.43|4504.83|4504.43|4501.83|4501.43|1309
1649271770000|2022-04-06 19:02:50|4504.33|4503.93|4502.08|4501.68|4504.33|4503.93|4502.08|4501.68|754
1649271780000|2022-04-06 19:03:00|4502.33|4501.93|4502.83|4502.43|4503.83|4503.43|4502.33|4501.93|822
1649271790000|2022-04-06 19:03:10|4502.95|4502.55|4503.83|4503.43|4503.83|4503.43|4502.08|4501.68|904
1649271800000|2022-04-06 19:03:20|4504.08|4503.68|4504.33|4503.93|4504.45|4504.05|4503.58|4503.18|604
1649271810000|2022-04-06 19:03:30|4504.58|4504.18|4503.83|4503.43|4504.58|4504.18|4503.58|4503.18|715
1649271820000|2022-04-06 19:03:40|4503.58|4503.18|4501.83|4501.43|4504.08|4503.68|4501.08|4500.68|1304
1649271830000|2022-04-06 19:03:50|4501.58|4501.18|4502.83|4502.43|4502.83|4502.43|4501.08|4500.68|780
1649271840000|2022-04-06 19:04:00|4502.33|4501.93|4503.33|4502.93|4503.58|4503.18|4502.33|4501.93|1080
1649271850000|2022-04-06 19:04:10|4503.58|4503.18|4502.83|4502.43|4504.33|4503.93|4501.83|4501.43|779
1649271860000|2022-04-06 19:04:20|4502.58|4502.18|4502.58|4502.18|4502.58|4502.18|4501.83|4501.43|616
1649271870000|2022-04-06 19:04:30|4502.33|4501.93|4500.83|4500.43|4502.58|4502.18|4500.83|4500.43|790
1649271880000|2022-04-06 19:04:40|4501.08|4500.68|4501.58|4501.18|4502.08|4501.68|4501.08|4500.68|464
1649271890000|2022-04-06 19:04:50|4501.83|4501.43|4501.83|4501.43|4502.83|4502.43|4501.33|4500.93|929
1649271900000|2022-04-06 19:05:00|4501.33|4500.93|4499.58|4499.18|4501.33|4500.93|4499.58|4499.18|1043
1649271910000|2022-04-06 19:05:10|4499.33|4498.93|4499.33|4498.93|4499.95|4499.55|4499.08|4498.68|773
1649271920000|2022-04-06 19:05:20|4499.58|4499.18|4496.7|4496.3|4499.7|4499.3|4496.33|4495.93|1326
1649271930000|2022-04-06 19:05:30|4496.83|4496.43|4495.83|4495.43|4496.83|4496.43|4495.08|4494.68|1338
1649271940000|2022-04-06 19:05:40|4495.58|4495.18|4496.33|4495.93|4496.33|4495.93|4495.33|4494.93|1030
1649271950000|2022-04-06 19:05:50|4496.08|4495.68|4493.83|4493.43|4496.08|4495.68|4493.08|4492.68|1706
1649271960000|2022-04-06 19:06:00|4493.33|4492.93|4493.33|4492.93|4494.33|4493.93|4492.83|4492.43|1287
1649271970000|2022-04-06 19:06:10|4493.58|4493.18|4492.58|4492.18|4494.08|4493.68|4492.58|4492.18|621
1649271980000|2022-04-06 19:06:20|4493.33|4492.93|4493.33|4492.93|4494.08|4493.68|4492.58|4492.18|536
1649271990000|2022-04-06 19:06:30|4493.58|4493.18|4492.58|4492.18|4493.7|4493.3|4492.33|4491.93|469
1649272000000|2022-04-06 19:06:40|4492.33|4491.93|4490.83|4490.43|4492.58|4492.18|4490.58|4490.18|774
1649272010000|2022-04-06 19:06:50|4491.08|4490.68|4491.33|4490.93|4491.58|4491.18|4490.33|4489.93|1343
1649272020000|2022-04-06 19:07:00|4491.08|4490.68|4492.83|4492.43|4492.83|4492.43|4490.83|4490.43|673
1649272030000|2022-04-06 19:07:10|4492.45|4492.05|4491.58|4491.18|4492.58|4492.18|4491.33|4490.93|695
1649272040000|2022-04-06 19:07:20|4491.45|4491.05|4492.45|4492.05|4492.83|4492.43|4491.45|4491.05|403
1649272050000|2022-04-06 19:07:30|4492.83|4492.43|4490.95|4490.55|4492.83|4492.43|4490.83|4490.43|665
1649272060000|2022-04-06 19:07:40|4490.83|4490.43|4490.33|4489.93|4490.83|4490.43|4489.45|4489.05|965
1649272070000|2022-04-06 19:07:50|4490.58|4490.18|4490.08|4489.68|4490.58|4490.18|4489.83|4489.43|470
1649272080000|2022-04-06 19:08:00|4489.83|4489.43|4488.83|4488.43|4490.33|4489.93|4488.08|4487.68|755
1649272090000|2022-04-06 19:08:10|4488.95|4488.55|4489.83|4489.43|4490.08|4489.68|4488.83|4488.43|559
1649272100000|2022-04-06 19:08:20|4488.83|4488.43|4489.58|4489.18|4489.83|4489.43|4488.58|4488.18|546
1649272110000|2022-04-06 19:08:30|4489.83|4489.43|4492.08|4491.68|4492.33|4491.93|4489.08|4488.68|825
1649272120000|2022-04-06 19:08:40|4492.58|4492.18|4491.33|4490.93|4492.83|4492.43|4491.33|4490.93|805
1649272130000|2022-04-06 19:08:50|4491.58|4491.18|4492.33|4491.93|4492.83|4492.43|4490.58|4490.18|588
1649272140000|2022-04-06 19:09:00|4492.58|4492.18|4492.33|4491.93|4492.58|4492.18|4491.58|4491.18|417
1649272150000|2022-04-06 19:09:10|4492.45|4492.05|4491.33|4490.93|4492.58|4492.18|4490.83|4490.43|294
1649272160000|2022-04-06 19:09:20|4491.08|4490.68|4491.33|4490.93|4491.83|4491.43|4491.08|4490.68|302
1649272170000|2022-04-06 19:09:30|4491.2|4490.8|4492.33|4491.93|4493.2|4492.8|4490.7|4490.3|519
1649272180000|2022-04-06 19:09:40|4492.45|4492.05|4492.33|4491.93|4492.58|4492.18|4491.83|4491.43|333
1649272190000|2022-04-06 19:09:50|4492.58|4492.18|4492.83|4492.43|4492.83|4492.43|4491.08|4490.68|288
1649272200000|2022-04-06 19:10:00|4493.08|4492.68|4493.83|4493.43|4494.08|4493.68|4491.95|4491.55|591
1649272210000|2022-04-06 19:10:10|4494.33|4493.93|4496.33|4495.93|4497.83|4497.43|4494.33|4493.93|1983
1649272220000|2022-04-06 19:10:20|4496.08|4495.68|4497.33|4496.93|4497.33|4496.93|4495.33|4494.93|564
1649272230000|2022-04-06 19:10:30|4497.58|4497.18|4496.83|4496.43|4497.83|4497.43|4495.58|4495.18|992
1649272240000|2022-04-06 19:10:40|4497.08|4496.68|4496.33|4495.93|4497.08|4496.68|4495.33|4494.93|518
1649272250000|2022-04-06 19:10:50|4496.58|4496.18|4495.33|4494.93|4496.58|4496.18|4495.33|4494.93|568
1649272260000|2022-04-06 19:11:00|4495.58|4495.18|4495.08|4494.68|4496.33|4495.93|4494.33|4493.93|883
1649272270000|2022-04-06 19:11:10|4495.33|4494.93|4493.08|4492.68|4495.45|4495.05|4493.08|4492.68|573
1649272280000|2022-04-06 19:11:20|4492.83|4492.43|4492.95|4492.55|4493.58|4493.18|4492.33|4491.93|832
1649272290000|2022-04-06 19:11:30|4492.83|4492.43|4493.08|4492.68|4494.08|4493.68|4492.83|4492.43|487
1649272300000|2022-04-06 19:11:40|4492.83|4492.43|4492.33|4491.93|4493.08|4492.68|4492.33|4491.93|627
1649272310000|2022-04-06 19:11:50|4492.08|4491.68|4492.33|4491.93|4493.33|4492.93|4491.83|4491.43|480
1649272320000|2022-04-06 19:12:00|4490.58|4490.18|4493.08|4492.68|4493.08|4492.68|4490.58|4490.18|902
1649272330000|2022-04-06 19:12:10|4492.83|4492.43|4492.33|4491.93|4493.08|4492.68|4491.33|4490.93|533
1649272340000|2022-04-06 19:12:20|4492.08|4491.68|4491.08|4490.68|4492.33|4491.93|4491.08|4490.68|359
1649272350000|2022-04-06 19:12:30|4491.83|4491.43|4492.08|4491.68|4493.08|4492.68|4491.58|4491.18|418
1649272360000|2022-04-06 19:12:40|4492.33|4491.93|4492.58|4492.18|4493.08|4492.68|4492.08|4491.68|203
1649272370000|2022-04-06 19:12:50|4492.45|4492.05|4492.83|4492.43|4493.58|4493.18|4492.08|4491.68|311
1649272380000|2022-04-06 19:13:00|4493.08|4492.68|4492.2|4491.8|4493.08|4492.68|4491.58|4491.18|262
1649272390000|2022-04-06 19:13:10|4492.33|4491.93|4492.2|4491.8|4492.83|4492.43|4491.58|4491.18|262
1649272400000|2022-04-06 19:13:20|4492.33|4491.93|4490.83|4490.43|4492.58|4492.18|4490.58|4490.18|344
1649272410000|2022-04-06 19:13:30|4490.58|4490.18|4490.33|4489.93|4491.08|4490.68|4489.58|4489.18|715
1649272420000|2022-04-06 19:13:40|4490.08|4489.68|4490.33|4489.93|4490.33|4489.93|4489.83|4489.43|388
1649272430000|2022-04-06 19:13:50|4490.58|4490.18|4492.08|4491.68|4492.83|4492.43|4490.58|4490.18|842
1649272440000|2022-04-06 19:14:00|4491.7|4491.3|4493.33|4492.93|4493.33|4492.93|4491.58|4491.18|693
1649272450000|2022-04-06 19:14:10|4493.08|4492.68|4493.58|4493.18|4494.08|4493.68|4492.45|4492.05|380
1649272460000|2022-04-06 19:14:20|4493.83|4493.43|4493.58|4493.18|4494.08|4493.68|4493.08|4492.68|389
1649272470000|2022-04-06 19:14:30|4494.08|4493.68|4494.33|4493.93|4494.33|4493.93|4493.83|4493.43|153
1649272480000|2022-04-06 19:14:40|4494.83|4494.43|4494.83|4494.43|4495.33|4494.93|4494.83|4494.43|386
1649272490000|2022-04-06 19:14:50|4495.08|4494.68|4494.08|4493.68|4495.08|4494.68|4493.58|4493.18|277
1649272500000|2022-04-06 19:15:00|4494.7|4494.3|4493.83|4493.43|4495.08|4494.68|4492.95|4492.55|686
1649272510000|2022-04-06 19:15:10|4493.7|4493.3|4497.33|4496.93|4497.33|4496.93|4493.58|4493.18|918
1649272520000|2022-04-06 19:15:20|4497.2|4496.8|4498.33|4497.93|4498.83|4498.43|4497.2|4496.8|927
1649272530000|2022-04-06 19:15:30|4498.58|4498.18|4496.95|4496.55|4498.58|4498.18|4496.83|4496.43|633
1649272540000|2022-04-06 19:15:40|4497.33|4496.93|4497.83|4497.43|4498.08|4497.68|4496.83|4496.43|431
1649272550000|2022-04-06 19:15:50|4497.58|4497.18|4497.33|4496.93|4498.33|4497.93|4497.08|4496.68|545
1649272560000|2022-04-06 19:16:00|4496.83|4496.43|4497.83|4497.43|4498.58|4498.18|4496.83|4496.43|687
1649272570000|2022-04-06 19:16:10|4497.58|4497.18|4494.58|4494.18|4497.58|4497.18|4494.58|4494.18|657
1649272580000|2022-04-06 19:16:20|4494.83|4494.43|4495.83|4495.43|4495.83|4495.43|4494.83|4494.43|514
1649272590000|2022-04-06 19:16:30|4495.33|4494.93|4496.08|4495.68|4496.33|4495.93|4495.2|4494.8|286
1649272600000|2022-04-06 19:16:40|4495.95|4495.55|4495.33|4494.93|4495.95|4495.55|4494.58|4494.18|789
1649272610000|2022-04-06 19:16:50|4495.08|4494.68|4492.58|4492.18|4495.58|4495.18|4492.33|4491.93|925
1649272620000|2022-04-06 19:17:00|4492.83|4492.43|4491.33|4490.93|4493.33|4492.93|4490.83|4490.43|909
1649272630000|2022-04-06 19:17:10|4491.58|4491.18|4492.33|4491.93|4493.08|4492.68|4491.58|4491.18|512
1649272640000|2022-04-06 19:17:20|4491.83|4491.43|4492.33|4491.93|4492.33|4491.93|4491.33|4490.93|412
1649272650000|2022-04-06 19:17:30|4492.2|4491.8|4491.58|4491.18|4492.58|4492.18|4491.33|4490.93|282
1649272660000|2022-04-06 19:17:40|4491.45|4491.05|4490.58|4490.18|4491.83|4491.43|4490.58|4490.18|488
1649272670000|2022-04-06 19:17:50|4490.33|4489.93|4488.08|4487.68|4490.83|4490.43|4488.08|4487.68|1025
1649272680000|2022-04-06 19:18:00|4488.83|4488.43|4489.58|4489.18|4489.58|4489.18|4487.33|4486.93|1201
1649272690000|2022-04-06 19:18:10|4489.83|4489.43|4489.83|4489.43|4490.45|4490.05|4489.08|4488.68|1082
1649272700000|2022-04-06 19:18:20|4490.08|4489.68|4489.58|4489.18|4490.33|4489.93|4488.58|4488.18|398
1649272710000|2022-04-06 19:18:30|4489.33|4488.93|4489.33|4488.93|4490.08|4489.68|4488.83|4488.43|335
1649272720000|2022-04-06 19:18:40|4489.08|4488.68|4491.58|4491.18|4492.83|4492.43|4488.58|4488.18|1342
1649272730000|2022-04-06 19:18:50|4491.33|4490.93|4491.83|4491.43|4491.95|4491.55|4491.33|4490.93|393
1649272740000|2022-04-06 19:19:00|4492.2|4491.8|4491.08|4490.68|4493.08|4492.68|4490.83|4490.43|692
1649272750000|2022-04-06 19:19:10|4491.33|4490.93|4490.83|4490.43|4491.45|4491.05|4490.58|4490.18|286
1649272760000|2022-04-06 19:19:20|4490.33|4489.93|4488.83|4488.43|4490.33|4489.93|4488.83|4488.43|1195
1649272770000|2022-04-06 19:19:30|4489.08|4488.68|4487.83|4487.43|4489.08|4488.68|4487.58|4487.18|739
1649272780000|2022-04-06 19:19:40|4488.33|4487.93|4488.08|4487.68|4488.58|4488.18|4487.08|4486.68|1352
1649272790000|2022-04-06 19:19:50|4488.33|4487.93|4486.83|4486.43|4488.58|4488.18|4486.58|4486.18|431
1649272800000|2022-04-06 19:20:00|4486.64|4486.24|4487.39|4486.99|4487.89|4487.49|4486.51|4486.11|889
1649272810000|2022-04-06 19:20:10|4487.14|4486.74|4486.14|4485.74|4487.14|4486.74|4485.89|4485.49|1192
1649272820000|2022-04-06 19:20:20|4485.89|4485.49|4483.89|4483.49|4486.01|4485.61|4483.14|4482.74|2253
1649272830000|2022-04-06 19:20:30|4484.14|4483.74|4483.39|4482.99|4484.14|4483.74|4482.89|4482.49|1272
1649272840000|2022-04-06 19:20:40|4483.64|4483.24|4484.39|4483.99|4484.64|4484.24|4483.26|4482.86|1056
1649272850000|2022-04-06 19:20:50|4484.89|4484.49|4483.64|4483.24|4484.89|4484.49|4483.64|4483.24|416
1649272860000|2022-04-06 19:21:00|4483.51|4483.11|4480.89|4480.49|4483.51|4483.11|4480.64|4480.24|1452
1649272870000|2022-04-06 19:21:10|4480.76|4480.36|4481.39|4480.99|4481.39|4480.99|4480.14|4479.74|1105
1649272880000|2022-04-06 19:21:20|4481.89|4481.49|4480.64|4480.24|4481.89|4481.49|4480.14|4479.74|771
1649272890000|2022-04-06 19:21:30|4480.39|4479.99|4481.64|4481.24|4481.89|4481.49|4480.39|4479.99|487
1649272900000|2022-04-06 19:21:40|4481.39|4480.99|4481.39|4480.99|4481.64|4481.24|4481.14|4480.74|444
1649272910000|2022-04-06 19:21:50|4481.64|4481.24|4482.14|4481.74|4482.64|4482.24|4481.14|4480.74|1065
1649272920000|2022-04-06 19:22:00|4482.39|4481.99|4480.89|4480.49|4482.64|4482.24|4480.89|4480.49|492
1649272930000|2022-04-06 19:22:10|4480.39|4479.99|4480.39|4479.99|4481.01|4480.61|4479.64|4479.24|688
1649272940000|2022-04-06 19:22:20|4480.64|4480.24|4481.39|4480.99|4481.39|4480.99|4480.39|4479.99|588
1649272950000|2022-04-06 19:22:30|4481.51|4481.11|4481.89|4481.49|4482.14|4481.74|4480.89|4480.49|498
1649272960000|2022-04-06 19:22:40|4481.76|4481.36|4480.14|4479.74|4482.14|4481.74|4480.01|4479.61|410
1649272970000|2022-04-06 19:22:50|4480.26|4479.86|4481.39|4480.99|4482.14|4481.74|4480.14|4479.74|457
1649272980000|2022-04-06 19:23:00|4481.64|4481.24|4478.76|4478.36|4481.64|4481.24|4478.76|4478.36|808
1649272990000|2022-04-06 19:23:10|4478.89|4478.49|4478.39|4477.99|4478.89|4478.49|4478.14|4477.74|633
1649273000000|2022-04-06 19:23:20|4478.26|4477.86|4477.89|4477.49|4478.39|4477.99|4477.89|4477.49|474
1649273010000|2022-04-06 19:23:30|4478.39|4477.99|4478.89|4478.49|4478.89|4478.49|4477.89|4477.49|538
1649273020000|2022-04-06 19:23:40|4478.64|4478.24|4478.39|4477.99|4478.89|4478.49|4478.14|4477.74|391
1649273030000|2022-04-06 19:23:50|4478.51|4478.11|4478.64|4478.24|4478.89|4478.49|4478.39|4477.99|215
1649273040000|2022-04-06 19:24:00|4478.14|4477.74|4479.14|4478.74|4479.64|4479.24|4477.89|4477.49|1156
1649273050000|2022-04-06 19:24:10|4479.39|4478.99|4479.39|4478.99|4479.39|4478.99|4478.89|4478.49|319
1649273060000|2022-04-06 19:24:20|4479.14|4478.74|4478.39|4477.99|4479.39|4478.99|4478.14|4477.74|421
1649273070000|2022-04-06 19:24:30|4478.64|4478.24|4478.89|4478.49|4479.14|4478.74|4478.14|4477.74|285
1649273080000|2022-04-06 19:24:40|4478.64|4478.24|4478.64|4478.24|4479.64|4479.24|4478.64|4478.24|518
1649273090000|2022-04-06 19:24:50|4478.39|4477.99|4478.64|4478.24|4478.64|4478.24|4477.39|4476.99|665
1649273100000|2022-04-06 19:25:00|4478.76|4478.36|4478.64|4478.24|4478.89|4478.49|4477.89|4477.49|361
1649273110000|2022-04-06 19:25:10|4479.01|4478.61|4478.14|4477.74|4479.64|4479.24|4478.14|4477.74|441
1649273120000|2022-04-06 19:25:20|4478.39|4477.99|4477.64|4477.24|4478.39|4477.99|4477.39|4476.99|472
1649273130000|2022-04-06 19:25:30|4477.39|4476.99|4475.39|4474.99|4478.14|4477.74|4474.14|4473.74|2044
1649273140000|2022-04-06 19:25:40|4475.14|4474.74|4476.89|4476.49|4476.89|4476.49|4474.89|4474.49|605
1649273150000|2022-04-06 19:25:50|4476.64|4476.24|4476.14|4475.74|4476.64|4476.24|4475.64|4475.24|493
1649273160000|2022-04-06 19:26:00|4476.39|4475.99|4476.64|4476.24|4476.89|4476.49|4475.89|4475.49|490
1649273170000|2022-04-06 19:26:10|4477.14|4476.74|4477.14|4476.74|4477.89|4477.49|4476.76|4476.36|479
1649273180000|2022-04-06 19:26:20|4476.64|4476.24|4476.64|4476.24|4477.14|4476.74|4476.39|4475.99|276
1649273190000|2022-04-06 19:26:30|4476.76|4476.36|4475.89|4475.49|4477.64|4477.24|4475.89|4475.49|430
1649273200000|2022-04-06 19:26:40|4475.64|4475.24|4473.39|4472.99|4475.64|4475.24|4473.39|4472.99|758
1649273210000|2022-04-06 19:26:50|4473.64|4473.24|4474.89|4474.49|4474.89|4474.49|4473.39|4472.99|998
1649273220000|2022-04-06 19:27:00|4474.39|4473.99|4473.64|4473.24|4475.39|4474.99|4473.64|4473.24|840
1649273230000|2022-04-06 19:27:10|4473.14|4472.74|4473.39|4472.99|4473.39|4472.99|4472.39|4471.99|1139
1649273240000|2022-04-06 19:27:20|4473.64|4473.24|4472.01|4471.61|4473.64|4473.24|4471.64|4471.24|898
1649273250000|2022-04-06 19:27:30|4471.89|4471.49|4472.64|4472.24|4473.39|4472.99|4471.64|4471.24|569
1649273260000|2022-04-06 19:27:40|4472.89|4472.49|4473.14|4472.74|4473.39|4472.99|4472.39|4471.99|303
1649273270000|2022-04-06 19:27:50|4473.39|4472.99|4471.64|4471.24|4473.64|4473.24|4471.64|4471.24|482
1649273280000|2022-04-06 19:28:00|4471.39|4470.99|4471.89|4471.49|4472.14|4471.74|4471.39|4470.99|678
1649273290000|2022-04-06 19:28:10|4472.01|4471.61|4472.39|4471.99|4472.89|4472.49|4471.64|4471.24|480
1649273300000|2022-04-06 19:28:20|4472.64|4472.24|4471.64|4471.24|4472.76|4472.36|4471.39|4470.99|491
1649273310000|2022-04-06 19:28:30|4471.76|4471.36|4471.51|4471.11|4472.14|4471.74|4471.39|4470.99|379
1649273320000|2022-04-06 19:28:40|4471.39|4470.99|4471.89|4471.49|4471.89|4471.49|4471.14|4470.74|397
1649273330000|2022-04-06 19:28:50|4471.39|4470.99|4472.64|4472.24|4472.64|4472.24|4471.39|4470.99|356
1649273340000|2022-04-06 19:29:00|4472.89|4472.49|4471.64|4471.24|4472.89|4472.49|4471.64|4471.24|697
1649273350000|2022-04-06 19:29:10|4471.39|4470.99|4471.39|4470.99|4471.89|4471.49|4471.14|4470.74|616
1649273360000|2022-04-06 19:29:20|4471.51|4471.11|4472.14|4471.74|4472.14|4471.74|4471.39|4470.99|762
1649273370000|2022-04-06 19:29:30|4472.64|4472.24|4472.89|4472.49|4473.39|4472.99|4472.14|4471.74|981
1649273380000|2022-04-06 19:29:40|4473.14|4472.74|4471.89|4471.49|4473.39|4472.99|4471.89|4471.49|722
1649273390000|2022-04-06 19:29:50|4471.64|4471.24|4471.64|4471.24|4472.64|4472.24|4471.26|4470.86|614
1649273400000|2022-04-06 19:30:00|4471.14|4470.74|4471.14|4470.74|4471.64|4471.24|4469.64|4469.24|2407
1649273410000|2022-04-06 19:30:10|4471.39|4470.99|4470.26|4469.86|4471.89|4471.49|4469.89|4469.49|1234
1649273420000|2022-04-06 19:30:20|4470.39|4469.99|4471.14|4470.74|4471.39|4470.99|4469.89|4469.49|535
1649273430000|2022-04-06 19:30:30|4470.64|4470.24|4471.89|4471.49|4471.89|4471.49|4470.64|4470.24|515
1649273440000|2022-04-06 19:30:40|4472.14|4471.74|4472.39|4471.99|4472.39|4471.99|4471.39|4470.99|411
1649273450000|2022-04-06 19:30:50|4472.89|4472.49|4473.76|4473.36|4474.64|4474.24|4472.89|4472.49|1248
1649273460000|2022-04-06 19:31:00|4473.89|4473.49|4473.39|4472.99|4475.14|4474.74|4473.39|4472.99|1129
1649273470000|2022-04-06 19:31:10|4472.89|4472.49|4474.39|4473.99|4474.64|4474.24|4472.64|4472.24|793
1649273480000|2022-04-06 19:31:20|4474.64|4474.24|4474.39|4473.99|4474.89|4474.49|4473.64|4473.24|665
1649273490000|2022-04-06 19:31:30|4474.14|4473.74|4474.01|4473.61|4474.26|4473.86|4473.51|4473.11|457
1649273500000|2022-04-06 19:31:40|4474.14|4473.74|4474.14|4473.74|4475.39|4474.99|4474.14|4473.74|466
1649273510000|2022-04-06 19:31:50|4473.89|4473.49|4475.64|4475.24|4475.64|4475.24|4473.89|4473.49|613
1649273520000|2022-04-06 19:32:00|4475.39|4474.99|4475.89|4475.49|4475.89|4475.49|4474.89|4474.49|528
1649273530000|2022-04-06 19:32:10|4476.39|4475.99|4476.39|4475.99|4476.89|4476.49|4475.89|4475.49|638
1649273540000|2022-04-06 19:32:20|4475.89|4475.49|4474.64|4474.24|4476.39|4475.99|4474.64|4474.24|780
1649273550000|2022-04-06 19:32:30|4474.39|4473.99|4473.76|4473.36|4474.64|4474.24|4473.76|4473.36|467
1649273560000|2022-04-06 19:32:40|4473.64|4473.24|4473.14|4472.74|4473.89|4473.49|4473.14|4472.74|337
1649273570000|2022-04-06 19:32:50|4472.89|4472.49|4470.76|4470.36|4472.89|4472.49|4470.64|4470.24|644
1649273580000|2022-04-06 19:33:00|4470.89|4470.49|4470.14|4469.74|4470.89|4470.49|4469.39|4468.99|1842
1649273590000|2022-04-06 19:33:10|4470.39|4469.99|4471.39|4470.99|4471.39|4470.99|4469.89|4469.49|478
1649273600000|2022-04-06 19:33:20|4470.89|4470.49|4471.39|4470.99|4471.64|4471.24|4470.39|4469.99|699
1649273610000|2022-04-06 19:33:30|4471.64|4471.24|4472.64|4472.24|4472.64|4472.24|4471.14|4470.74|420
1649273620000|2022-04-06 19:33:40|4472.39|4471.99|4471.89|4471.49|4474.14|4473.74|4471.64|4471.24|539
1649273630000|2022-04-06 19:33:50|4472.26|4471.86|4472.14|4471.74|4472.64|4472.24|4471.64|4471.24|284
1649273640000|2022-04-06 19:34:00|4471.64|4471.24|4470.76|4470.36|4471.89|4471.49|4470.64|4470.24|409
1649273650000|2022-04-06 19:34:10|4470.64|4470.24|4469.89|4469.49|4470.64|4470.24|4468.64|4468.24|1219
1649273660000|2022-04-06 19:34:20|4469.64|4469.24|4468.64|4468.24|4470.39|4469.99|4468.64|4468.24|529
1649273670000|2022-04-06 19:34:30|4468.51|4468.11|4468.89|4468.49|4468.89|4468.49|4468.39|4467.99|399
1649273680000|2022-04-06 19:34:40|4469.64|4469.24|4468.64|4468.24|4469.64|4469.24|4468.39|4467.99|546
1649273690000|2022-04-06 19:34:50|4468.89|4468.49|4470.39|4469.99|4470.39|4469.99|4468.39|4467.99|490
1649273700000|2022-04-06 19:35:00|4470.64|4470.24|4469.39|4468.99|4471.39|4470.99|4469.39|4468.99|723
1649273710000|2022-04-06 19:35:10|4469.64|4469.24|4469.51|4469.11|4469.64|4469.24|4468.89|4468.49|575
1649273720000|2022-04-06 19:35:20|4469.39|4468.99|4470.89|4470.49|4470.89|4470.49|4469.39|4468.99|716
1649273730000|2022-04-06 19:35:30|4471.39|4470.99|4470.64|4470.24|4471.39|4470.99|4469.64|4469.24|563
1649273740000|2022-04-06 19:35:40|4470.39|4469.99|4469.89|4469.49|4471.64|4471.24|4469.14|4468.74|793
1649273750000|2022-04-06 19:35:50|4469.64|4469.24|4470.89|4470.49|4471.14|4470.74|4469.39|4468.99|289
1649273760000|2022-04-06 19:36:00|4470.64|4470.24|4472.14|4471.74|4472.39|4471.99|4470.39|4469.99|456
1649273770000|2022-04-06 19:36:10|4472.39|4471.99|4472.64|4472.24|4472.89|4472.49|4472.14|4471.74|496
1649273780000|2022-04-06 19:36:20|4472.89|4472.49|4472.39|4471.99|4473.14|4472.74|4472.14|4471.74|595
1649273790000|2022-04-06 19:36:30|4471.64|4471.24|4470.89|4470.49|4471.64|4471.24|4470.39|4469.99|786
1649273800000|2022-04-06 19:36:40|4471.01|4470.61|4472.39|4471.99|4472.39|4471.99|4470.64|4470.24|406
1649273810000|2022-04-06 19:36:50|4472.14|4471.74|4472.14|4471.74|4472.76|4472.36|4471.89|4471.49|317
1649273820000|2022-04-06 19:37:00|4472.39|4471.99|4475.64|4475.24|4475.64|4475.24|4472.01|4471.61|1471
1649273830000|2022-04-06 19:37:10|4475.89|4475.49|4475.89|4475.49|4476.76|4476.36|4475.64|4475.24|1236
1649273840000|2022-04-06 19:37:20|4476.14|4475.74|4475.14|4474.74|4477.14|4476.74|4475.14|4474.74|663
1649273850000|2022-04-06 19:37:30|4475.39|4474.99|4475.64|4475.24|4476.14|4475.74|4474.89|4474.49|479
1649273860000|2022-04-06 19:37:40|4475.39|4474.99|4479.14|4478.74|4479.14|4478.74|4475.39|4474.99|919
1649273870000|2022-04-06 19:37:50|4479.89|4479.49|4479.39|4478.99|4480.39|4479.99|4479.39|4478.99|1077
1649273880000|2022-04-06 19:38:00|4478.64|4478.24|4479.39|4478.99|4480.14|4479.74|4478.64|4478.24|1293
1649273890000|2022-04-06 19:38:10|4479.89|4479.49|4480.39|4479.99|4480.64|4480.24|4479.14|4478.74|771
1649273900000|2022-04-06 19:38:20|4480.14|4479.74|4481.14|4480.74|4481.14|4480.74|4479.89|4479.49|865
1649273910000|2022-04-06 19:38:30|4480.89|4480.49|4482.14|4481.74|4482.26|4481.86|4480.89|4480.49|901
1649273920000|2022-04-06 19:38:40|4481.89|4481.49|4481.89|4481.49|4482.14|4481.74|4481.39|4480.99|633
1649273930000|2022-04-06 19:38:50|4482.14|4481.74|4480.64|4480.24|4482.14|4481.74|4480.14|4479.74|714
1649273940000|2022-04-06 19:39:00|4480.76|4480.36|4482.39|4481.99|4482.64|4482.24|4480.39|4479.99|773
1649273950000|2022-04-06 19:39:10|4482.14|4481.74|4480.89|4480.49|4482.14|4481.74|4480.64|4480.24|414
1649273960000|2022-04-06 19:39:20|4481.14|4480.74|4481.39|4480.99|4481.89|4481.49|4480.76|4480.36|378
1649273970000|2022-04-06 19:39:30|4481.64|4481.24|4481.64|4481.24|4482.14|4481.74|4481.14|4480.74|430
1649273980000|2022-04-06 19:39:40|4481.89|4481.49|4480.89|4480.49|4481.89|4481.49|4480.89|4480.49|357
1649273990000|2022-04-06 19:39:50|4481.01|4480.61|4481.64|4481.24|4482.39|4481.99|4480.64|4480.24|731
1649274000000|2022-04-06 19:40:00|4481.51|4481.11|4482.14|4481.74|4482.14|4481.74|4481.14|4480.74|683
1649274010000|2022-04-06 19:40:10|4481.89|4481.49|4481.89|4481.49|4482.14|4481.74|4481.14|4480.74|1092
1649274020000|2022-04-06 19:40:20|4482.14|4481.74|4482.64|4482.24|4482.64|4482.24|4482.14|4481.74|363
1649274030000|2022-04-06 19:40:30|4482.89|4482.49|4481.89|4481.49|4482.89|4482.49|4481.39|4480.99|767
1649274040000|2022-04-06 19:40:40|4481.64|4481.24|4482.64|4482.24|4482.89|4482.49|4480.64|4480.24|1029
1649274050000|2022-04-06 19:40:50|4482.89|4482.49|4482.39|4481.99|4483.39|4482.99|4482.14|4481.74|824
1649274060000|2022-04-06 19:41:00|4482.89|4482.49|4482.89|4482.49|4483.39|4482.99|4482.14|4481.74|540
1649274070000|2022-04-06 19:41:10|4482.76|4482.36|4482.76|4482.36|4482.89|4482.49|4482.14|4481.74|386
1649274080000|2022-04-06 19:41:20|4482.64|4482.24|4481.14|4480.74|4482.64|4482.24|4481.14|4480.74|344
1649274090000|2022-04-06 19:41:30|4481.01|4480.61|4478.89|4478.49|4481.01|4480.61|4478.64|4478.24|808
1649274100000|2022-04-06 19:41:40|4478.64|4478.24|4478.89|4478.49|4479.14|4478.74|4478.39|4477.99|538
1649274110000|2022-04-06 19:41:50|4478.76|4478.36|4477.14|4476.74|4478.89|4478.49|4476.89|4476.49|932
1649274120000|2022-04-06 19:42:00|4477.39|4476.99|4478.89|4478.49|4479.39|4478.99|4477.14|4476.74|613
1649274130000|2022-04-06 19:42:10|4478.64|4478.24|4479.39|4478.99|4479.39|4478.99|4478.39|4477.99|410
1649274140000|2022-04-06 19:42:20|4479.14|4478.74|4477.64|4477.24|4479.39|4478.99|4477.39|4476.99|410
1649274150000|2022-04-06 19:42:30|4477.39|4476.99|4479.89|4479.49|4479.89|4479.49|4477.39|4476.99|423
1649274160000|2022-04-06 19:42:40|4479.64|4479.24|4479.64|4479.24|4479.64|4479.24|4479.14|4478.74|331
1649274170000|2022-04-06 19:42:50|4479.89|4479.49|4480.14|4479.74|4480.64|4480.24|4478.89|4478.49|771
1649274180000|2022-04-06 19:43:00|4479.64|4479.24|4479.89|4479.49|4480.39|4479.99|4479.39|4478.99|393
1649274190000|2022-04-06 19:43:10|4480.14|4479.74|4480.39|4479.99|4480.64|4480.24|4479.89|4479.49|409
1649274200000|2022-04-06 19:43:20|4480.64|4480.24|4480.39|4479.99|4480.89|4480.49|4479.64|4479.24|356
1649274210000|2022-04-06 19:43:30|4480.64|4480.24|4479.39|4478.99|4480.64|4480.24|4479.39|4478.99|345
1649274220000|2022-04-06 19:43:40|4479.14|4478.74|4480.39|4479.99|4480.64|4480.24|4478.14|4477.74|564
1649274230000|2022-04-06 19:43:50|4480.64|4480.24|4480.39|4479.99|4480.64|4480.24|4480.39|4479.99|334
1649274240000|2022-04-06 19:44:00|4480.26|4479.86|4481.14|4480.74|4481.39|4480.99|4480.26|4479.86|609
1649274250000|2022-04-06 19:44:10|4481.39|4480.99|4483.76|4483.36|4483.89|4483.49|4481.39|4480.99|1059
1649274260000|2022-04-06 19:44:20|4483.64|4483.24|4482.89|4482.49|4483.64|4483.24|4482.39|4481.99|388
1649274270000|2022-04-06 19:44:30|4483.14|4482.74|4483.64|4483.24|4484.64|4484.24|4483.14|4482.74|760
1649274280000|2022-04-06 19:44:40|4484.14|4483.74|4484.14|4483.74|4484.39|4483.99|4483.89|4483.49|510
1649274290000|2022-04-06 19:44:50|4483.76|4483.36|4482.64|4482.24|4484.64|4484.24|4482.64|4482.24|508
1649274300000|2022-04-06 19:45:00|4482.14|4481.74|4482.64|4482.24|4482.89|4482.49|4480.76|4480.36|897
1649274310000|2022-04-06 19:45:10|4482.89|4482.49|4482.39|4481.99|4484.14|4483.74|4482.39|4481.99|569
1649274320000|2022-04-06 19:45:20|4482.14|4481.74|4482.89|4482.49|4483.39|4482.99|4481.89|4481.49|407
1649274330000|2022-04-06 19:45:30|4483.14|4482.74|4482.89|4482.49|4483.64|4483.24|4482.64|4482.24|544
1649274340000|2022-04-06 19:45:40|4482.39|4481.99|4483.26|4482.86|4483.39|4482.99|4482.39|4481.99|348
1649274350000|2022-04-06 19:45:50|4483.39|4482.99|4483.14|4482.74|4483.89|4483.49|4482.89|4482.49|306
1649274360000|2022-04-06 19:46:00|4483.89|4483.49|4484.26|4483.86|4484.39|4483.99|4483.39|4482.99|497
1649274370000|2022-04-06 19:46:10|4484.39|4483.99|4484.64|4484.24|4484.89|4484.49|4482.64|4482.24|633
1649274380000|2022-04-06 19:46:20|4484.89|4484.49|4484.64|4484.24|4485.39|4484.99|4483.64|4483.24|865
1649274390000|2022-04-06 19:46:30|4484.51|4484.11|4484.39|4483.99|4485.39|4484.99|4484.39|4483.99|729
1649274400000|2022-04-06 19:46:40|4484.76|4484.36|4484.01|4483.61|4485.14|4484.74|4483.64|4483.24|556
1649274410000|2022-04-06 19:46:50|4484.39|4483.99|4484.39|4483.99|4485.14|4484.74|4483.64|4483.24|487
1649274420000|2022-04-06 19:47:00|4484.51|4484.11|4487.14|4486.74|4487.14|4486.74|4484.14|4483.74|974
1649274430000|2022-04-06 19:47:10|4487.39|4486.99|4485.89|4485.49|4487.64|4487.24|4485.64|4485.24|937
1649274440000|2022-04-06 19:47:20|4486.14|4485.74|4489.39|4488.99|4489.64|4489.24|4486.14|4485.74|1092
1649274450000|2022-04-06 19:47:30|4489.14|4488.74|4490.51|4490.11|4490.51|4490.11|4489.14|4488.74|987
1649274460000|2022-04-06 19:47:40|4490.39|4489.99|4489.64|4489.24|4490.64|4490.24|4489.39|4488.99|678
1649274470000|2022-04-06 19:47:50|4489.39|4488.99|4490.89|4490.49|4491.14|4490.74|4489.39|4488.99|960
1649274480000|2022-04-06 19:48:00|4491.14|4490.74|4492.64|4492.24|4492.64|4492.24|4491.14|4490.74|1321
1649274490000|2022-04-06 19:48:10|4492.89|4492.49|4492.39|4491.99|4493.64|4493.24|4492.39|4491.99|953
1649274500000|2022-04-06 19:48:20|4492.14|4491.74|4493.39|4492.99|4493.89|4493.49|4492.14|4491.74|972
1649274510000|2022-04-06 19:48:30|4492.89|4492.49|4493.89|4493.49|4494.14|4493.74|4492.89|4492.49|597
1649274520000|2022-04-06 19:48:40|4493.76|4493.36|4493.39|4492.99|4494.14|4493.74|4493.39|4492.99|558
1649274530000|2022-04-06 19:48:50|4493.14|4492.74|4493.64|4493.24|4494.14|4493.74|4492.64|4492.24|821
1649274540000|2022-04-06 19:49:00|4493.89|4493.49|4492.64|4492.24|4494.14|4493.74|4492.64|4492.24|606
1649274550000|2022-04-06 19:49:10|4492.51|4492.11|4492.89|4492.49|4494.14|4493.74|4491.39|4490.99|854
1649274560000|2022-04-06 19:49:20|4493.14|4492.74|4492.39|4491.99|4493.14|4492.74|4491.89|4491.49|466
1649274570000|2022-04-06 19:49:30|4492.51|4492.11|4491.64|4491.24|4492.89|4492.49|4491.39|4490.99|383
1649274580000|2022-04-06 19:49:40|4491.39|4490.99|4491.14|4490.74|4491.89|4491.49|4490.64|4490.24|646
1649274590000|2022-04-06 19:49:50|4491.01|4490.61|4491.39|4490.99|4491.64|4491.24|4490.39|4489.99|932
1649274600000|2022-04-06 19:50:00|4492.64|4492.24|4493.14|4492.74|4494.14|4493.74|4490.39|4489.99|2491
1649274610000|2022-04-06 19:50:10|4492.89|4492.49|4494.64|4494.24|4494.64|4494.24|4491.64|4491.24|938
1649274620000|2022-04-06 19:50:20|4494.51|4494.11|4494.14|4493.74|4494.89|4494.49|4493.14|4492.74|582
1649274630000|2022-04-06 19:50:30|4494.26|4493.86|4491.64|4491.24|4494.89|4494.49|4491.64|4491.24|650
1649274640000|2022-04-06 19:50:40|4491.39|4490.99|4488.89|4488.49|4491.39|4490.99|4488.64|4488.24|1323
1649274650000|2022-04-06 19:50:50|4488.64|4488.24|4487.64|4487.24|4488.64|4488.24|4485.64|4485.24|1239
1649274660000|2022-04-06 19:51:00|4487.14|4486.74|4487.39|4486.99|4487.39|4486.99|4485.64|4485.24|945
1649274670000|2022-04-06 19:51:10|4487.14|4486.74|4486.89|4486.49|4488.01|4487.61|4486.14|4485.74|849
1649274680000|2022-04-06 19:51:20|4486.64|4486.24|4487.89|4487.49|4488.14|4487.74|4486.39|4485.99|594
1649274690000|2022-04-06 19:51:30|4487.64|4487.24|4488.39|4487.99|4488.89|4488.49|4487.39|4486.99|671
1649274700000|2022-04-06 19:51:40|4488.14|4487.74|4489.14|4488.74|4489.39|4488.99|4488.14|4487.74|594
1649274710000|2022-04-06 19:51:50|4488.89|4488.49|4487.14|4486.74|4488.89|4488.49|4486.64|4486.24|598
1649274720000|2022-04-06 19:52:00|4486.64|4486.24|4487.39|4486.99|4488.89|4488.49|4486.39|4485.99|764
1649274730000|2022-04-06 19:52:10|4486.39|4485.99|4487.01|4486.61|4487.39|4486.99|4485.64|4485.24|1196
1649274740000|2022-04-06 19:52:20|4486.89|4486.49|4485.89|4485.49|4486.89|4486.49|4485.89|4485.49|363
1649274750000|2022-04-06 19:52:30|4485.64|4485.24|4485.89|4485.49|4486.64|4486.24|4485.64|4485.24|420
1649274760000|2022-04-06 19:52:40|4486.14|4485.74|4487.64|4487.24|4487.89|4487.49|4485.89|4485.49|477
1649274770000|2022-04-06 19:52:50|4487.14|4486.74|4486.64|4486.24|4488.14|4487.74|4486.51|4486.11|645
1649274780000|2022-04-06 19:53:00|4486.39|4485.99|4486.64|4486.24|4487.39|4486.99|4486.14|4485.74|973
1649274790000|2022-04-06 19:53:10|4486.14|4485.74|4486.39|4485.99|4486.89|4486.49|4486.14|4485.74|569
1649274800000|2022-04-06 19:53:20|4486.64|4486.24|4486.89|4486.49|4487.89|4487.49|4486.39|4485.99|671
1649274810000|2022-04-06 19:53:30|4487.14|4486.74|4486.39|4485.99|4487.14|4486.74|4486.39|4485.99|405
1649274820000|2022-04-06 19:53:40|4486.14|4485.74|4486.14|4485.74|4486.89|4486.49|4485.89|4485.49|745
1649274830000|2022-04-06 19:53:50|4486.01|4485.61|4485.89|4485.49|4486.64|4486.24|4485.64|4485.24|761
1649274840000|2022-04-06 19:54:00|4486.39|4485.99|4485.89|4485.49|4486.39|4485.99|4485.39|4484.99|1311
1649274850000|2022-04-06 19:54:10|4485.64|4485.24|4486.14|4485.74|4486.39|4485.99|4485.39|4484.99|819
1649274860000|2022-04-06 19:54:20|4486.39|4485.99|4486.89|4486.49|4487.14|4486.74|4485.89|4485.49|725
1649274870000|2022-04-06 19:54:30|4486.64|4486.24|4486.39|4485.99|4487.01|4486.61|4486.14|4485.74|643
1649274880000|2022-04-06 19:54:40|4484.14|4483.74|4481.89|4481.49|4484.14|4483.74|4481.64|4481.24|3342
1649274890000|2022-04-06 19:54:50|4482.39|4481.99|4481.51|4481.11|4482.39|4481.99|4481.39|4480.99|1406
1649274900000|2022-04-06 19:55:00|4481.89|4481.49|4483.64|4483.24|4484.14|4483.74|4481.39|4480.99|1823
1649274910000|2022-04-06 19:55:10|4483.14|4482.74|4482.89|4482.49|4483.39|4482.99|4482.14|4481.74|1202
1649274920000|2022-04-06 19:55:20|4482.64|4482.24|4482.01|4481.61|4482.64|4482.24|4481.39|4480.99|978
1649274930000|2022-04-06 19:55:30|4481.89|4481.49|4482.14|4481.74|4482.39|4481.99|4481.64|4481.24|807
1649274940000|2022-04-06 19:55:40|4481.89|4481.49|4482.39|4481.99|4482.39|4481.99|4481.39|4480.99|1149
1649274950000|2022-04-06 19:55:50|4482.14|4481.74|4480.39|4479.99|4482.39|4481.99|4480.39|4479.99|1159
1649274960000|2022-04-06 19:56:00|4480.64|4480.24|4480.89|4480.49|4480.89|4480.49|4480.39|4479.99|1827
1649274970000|2022-04-06 19:56:10|4480.64|4480.24|4480.39|4479.99|4480.89|4480.49|4480.39|4479.99|1431
1649274980000|2022-04-06 19:56:20|4480.14|4479.74|4480.14|4479.74|4480.39|4479.99|4479.14|4478.74|1761
1649274990000|2022-04-06 19:56:30|4479.89|4479.49|4480.89|4480.49|4481.14|4480.74|4479.14|4478.74|1182
1649275000000|2022-04-06 19:56:40|4480.51|4480.11|4481.39|4480.99|4481.64|4481.24|4480.39|4479.99|876
1649275010000|2022-04-06 19:56:50|4481.64|4481.24|4484.14|4483.74|4484.14|4483.74|4481.39|4480.99|1628
1649275020000|2022-04-06 19:57:00|4484.39|4483.99|4485.14|4484.74|4485.39|4484.99|4484.39|4483.99|1410
1649275030000|2022-04-06 19:57:10|4484.89|4484.49|4486.39|4485.99|4486.39|4485.99|4484.89|4484.49|1309
1649275040000|2022-04-06 19:57:20|4486.89|4486.49|4488.64|4488.24|4488.64|4488.24|4486.39|4485.99|1573
1649275050000|2022-04-06 19:57:30|4488.39|4487.99|4488.64|4488.24|4489.01|4488.61|4488.14|4487.74|1440
1649275060000|2022-04-06 19:57:40|4488.39|4487.99|4487.39|4486.99|4488.39|4487.99|4487.14|4486.74|1024
1649275070000|2022-04-06 19:57:50|4487.14|4486.74|4487.14|4486.74|4487.39|4486.99|4486.39|4485.99|1079
1649275080000|2022-04-06 19:58:00|4486.39|4485.99|4486.39|4485.99|4488.39|4487.99|4486.39|4485.99|2294
1649275090000|2022-04-06 19:58:10|4486.14|4485.74|4485.89|4485.49|4486.64|4486.24|4485.89|4485.49|1893
1649275100000|2022-04-06 19:58:20|4485.64|4485.24|4484.14|4483.74|4485.64|4485.24|4484.14|4483.74|1671
1649275110000|2022-04-06 19:58:30|4484.39|4483.99|4483.89|4483.49|4484.39|4483.99|4483.89|4483.49|1118
1649275120000|2022-04-06 19:58:40|4483.64|4483.24|4484.64|4484.24|4485.39|4484.99|4483.39|4482.99|2488
1649275130000|2022-04-06 19:58:50|4484.39|4483.99|4482.89|4482.49|4484.64|4484.24|4482.39|4481.99|1983
1649275140000|2022-04-06 19:59:00|4482.64|4482.24|4484.01|4483.61|4484.64|4484.24|4482.64|4482.24|3464
1649275150000|2022-04-06 19:59:10|4483.89|4483.49|4484.14|4483.74|4485.14|4484.74|4483.14|4482.74|4036
1649275160000|2022-04-06 19:59:20|4483.39|4482.99|4483.14|4482.74|4483.64|4483.24|4482.39|4481.99|5298
1649275170000|2022-04-06 19:59:30|4482.39|4481.99|4480.89|4480.49|4482.39|4481.99|4480.39|4479.99|5968
1649275180000|2022-04-06 19:59:40|4480.64|4480.24|4481.14|4480.74|4481.64|4481.24|4480.39|4479.99|7314
1649275190000|2022-04-06 19:59:50|4481.39|4480.99|4480.89|4480.49|4482.14|4481.74|4480.39|4479.99|32918
1649275200000|2022-04-06 20:00:00|4480.32|4479.92|4477.92|4477.32|4480.92|4480.32|4477.92|4477.32|10627
1649275210000|2022-04-06 20:00:10|4478.17|4477.57|4477.17|4476.57|4478.42|4477.82|4477.17|4476.57|3368
1649275220000|2022-04-06 20:00:20|4476.92|4476.32|4476.17|4475.57|4477.67|4477.07|4476.17|4475.57|2130
1649275230000|2022-04-06 20:00:30|4475.92|4475.32|4478.67|4478.07|4478.67|4478.07|4475.92|4475.32|1775
1649275240000|2022-04-06 20:00:40|4478.42|4477.82|4478.67|4478.07|4479.67|4479.07|4478.42|4477.82|1626
1649275250000|2022-04-06 20:00:50|4478.92|4478.32|4478.42|4477.82|4478.92|4478.32|4478.42|4477.82|1004
1649275260000|2022-04-06 20:01:00|4478.17|4477.57|4478.54|4477.94|4478.67|4478.07|4478.17|4477.57|524
1649275270000|2022-04-06 20:01:10|4478.67|4478.07|4479.42|4478.82|4479.42|4478.82|4478.42|4477.82|642
1649275280000|2022-04-06 20:01:20|4479.67|4479.07|4478.92|4478.32|4479.67|4479.07|4478.67|4478.07|947
1649275290000|2022-04-06 20:01:30|4479.17|4478.57|4479.67|4479.07|4479.67|4479.07|4479.17|4478.57|423
1649275300000|2022-04-06 20:01:40|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|429
1649275310000|2022-04-06 20:01:50|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|577
1649275320000|2022-04-06 20:02:00|4478.92|4478.32|4479.42|4478.82|4479.42|4478.82|4478.92|4478.32|288
1649275330000|2022-04-06 20:02:10|4479.54|4478.94|4478.92|4478.32|4479.67|4479.07|4478.92|4478.32|0
1649275340000|2022-04-06 20:02:20|4479.17|4478.57|4479.42|4478.82|4479.42|4478.82|4478.92|4478.32|1343
1649275350000|2022-04-06 20:02:30|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|537
1649275360000|2022-04-06 20:02:40|4479.42|4478.82|4478.92|4478.32|4479.42|4478.82|4478.92|4478.32|450
1649275370000|2022-04-06 20:02:50|4479.17|4478.57|4478.92|4478.32|4479.17|4478.57|4478.67|4478.07|523
1649275380000|2022-04-06 20:03:00|4478.79|4478.19|4478.67|4478.07|4479.17|4478.57|4478.67|4478.07|290
1649275390000|2022-04-06 20:03:10|4478.17|4477.57|4479.17|4478.57|4479.42|4478.82|4478.17|4477.57|595
1649275400000|2022-04-06 20:03:20|4479.29|4478.69|4478.92|4478.32|4479.29|4478.69|4478.92|4478.32|223
1649275410000|2022-04-06 20:03:30|4478.67|4478.07|4478.42|4477.82|4478.92|4478.32|4478.42|4477.82|247
1649275420000|2022-04-06 20:03:40|4478.67|4478.07|4478.92|4478.32|4478.92|4478.32|4478.67|4478.07|336
1649275430000|2022-04-06 20:03:50|4479.04|4478.44|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|179
1649275440000|2022-04-06 20:04:00|4479.67|4479.07|4479.42|4478.82|4479.67|4479.07|4479.42|4478.82|430
1649275450000|2022-04-06 20:04:10|||||||||232
1649275460000|2022-04-06 20:04:20|||||||||461
1649275470000|2022-04-06 20:04:30|||||||||186
1649275480000|2022-04-06 20:04:40|4479.67|4479.07|4479.42|4478.82|4479.67|4479.07|4479.42|4478.82|346
1649275490000|2022-04-06 20:04:50|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|418
1649275500000|2022-04-06 20:05:00|4479.42|4478.82|4479.67|4479.07|4479.92|4479.32|4479.42|4478.82|604
1649275510000|2022-04-06 20:05:10|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|158
1649275520000|2022-04-06 20:05:20|4480.42|4479.82|4480.92|4480.32|4480.92|4480.32|4480.42|4479.82|600
1649275530000|2022-04-06 20:05:30|4480.79|4480.19|4480.42|4479.82|4480.79|4480.19|4480.29|4479.69|233
1649275540000|2022-04-06 20:05:40|4480.29|4479.69|4480.17|4479.57|4480.67|4480.07|4480.17|4479.57|248
1649275550000|2022-04-06 20:05:50|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|4480.17|4479.57|178
1649275560000|2022-04-06 20:06:00|4480.54|4479.94|4480.17|4479.57|4480.67|4480.07|4480.17|4479.57|195
1649275570000|2022-04-06 20:06:10|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|328
1649275580000|2022-04-06 20:06:20|||||||||349
1649275590000|2022-04-06 20:06:30|||||||||302
1649275600000|2022-04-06 20:06:40|||||||||169
1649275610000|2022-04-06 20:06:50|4480.17|4479.57|4479.92|4479.32|4480.17|4479.57|4479.92|4479.32|126
1649275620000|2022-04-06 20:07:00|4480.04|4479.44|4480.17|4479.57|4480.17|4479.57|4480.04|4479.44|218
1649275630000|2022-04-06 20:07:10|4480.04|4479.44|4480.17|4479.57|4480.17|4479.57|4479.92|4479.32|154
1649275640000|2022-04-06 20:07:20|||||||||19
1649275650000|2022-04-06 20:07:30|4480.42|4479.82|4480.67|4480.07|4480.67|4480.07|4480.42|4479.82|256
1649275660000|2022-04-06 20:07:40|4480.79|4480.19|4480.67|4480.07|4480.92|4480.32|4480.67|4480.07|137
1649275670000|2022-04-06 20:07:50|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|4480.67|4480.07|198
1649275680000|2022-04-06 20:08:00|4480.79|4480.19|4481.17|4480.57|4481.17|4480.57|4480.79|4480.19|200
1649275690000|2022-04-06 20:08:10|4481.04|4480.44|4481.42|4480.82|4481.42|4480.82|4481.04|4480.44|305
1649275700000|2022-04-06 20:08:20|4481.54|4480.94|4481.67|4481.07|4481.67|4481.07|4481.42|4480.82|169
1649275710000|2022-04-06 20:08:30|4481.54|4480.94|4481.92|4481.32|4481.92|4481.32|4481.42|4480.82|288
1649275720000|2022-04-06 20:08:40|4481.67|4481.07|4481.92|4481.32|4482.04|4481.44|4481.67|4481.07|244
1649275730000|2022-04-06 20:08:50|4481.67|4481.07|4481.67|4481.07|4481.67|4481.07|4481.67|4481.07|60
1649275740000|2022-04-06 20:09:00|4481.92|4481.32|4481.67|4481.07|4481.92|4481.32|4481.67|4481.07|191
1649275750000|2022-04-06 20:09:10|4481.42|4480.82|4481.42|4480.82|4481.42|4480.82|4481.42|4480.82|45
1649275760000|2022-04-06 20:09:20|||||||||30
1649275770000|2022-04-06 20:09:30|4481.67|4481.07|4481.67|4481.07|4481.67|4481.07|4481.67|4481.07|100
1649275780000|2022-04-06 20:09:40|||||||||93
1649275790000|2022-04-06 20:09:50|4481.92|4481.32|4481.29|4480.69|4481.92|4481.32|4481.29|4480.69|215
1649275800000|2022-04-06 20:10:00|4481.42|4480.82|4481.42|4480.82|4481.67|4481.07|4481.17|4480.57|165
1649275810000|2022-04-06 20:10:10|4481.67|4481.07|4481.92|4481.32|4481.92|4481.32|4481.54|4480.94|221
1649275820000|2022-04-06 20:10:20|4482.17|4481.57|4481.92|4481.32|4482.17|4481.57|4481.92|4481.32|51
1649275830000|2022-04-06 20:10:30|4481.67|4481.07|4481.67|4481.07|4481.67|4481.07|4481.67|4481.07|87
1649275840000|2022-04-06 20:10:40|4481.42|4480.82|4481.17|4480.57|4481.67|4481.07|4481.17|4480.57|125
1649275850000|2022-04-06 20:10:50|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|49
1649275860000|2022-04-06 20:11:00|||||||||66
1649275870000|2022-04-06 20:11:10|||||||||23
1649275880000|2022-04-06 20:11:20|4480.42|4479.82|4480.42|4479.82|4480.67|4480.07|4479.92|4479.32|609
1649275890000|2022-04-06 20:11:30|4480.54|4479.94|4480.67|4480.07|4480.67|4480.07|4480.54|4479.94|70
1649275900000|2022-04-06 20:11:40|||||||||19
1649275910000|2022-04-06 20:11:50|4480.54|4479.94|4480.67|4480.07|4480.67|4480.07|4480.42|4479.82|110
1649275920000|2022-04-06 20:12:00|4480.54|4479.94|4480.42|4479.82|4480.54|4479.94|4480.42|4479.82|72
1649275930000|2022-04-06 20:12:10|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|101
1649275940000|2022-04-06 20:12:20|4479.92|4479.32|4479.92|4479.32|4480.17|4479.57|4479.92|4479.32|78
1649275950000|2022-04-06 20:12:30|||||||||118
1649275960000|2022-04-06 20:12:40|||||||||163
1649275970000|2022-04-06 20:12:50|||||||||242
1649275980000|2022-04-06 20:13:00|||||||||200
1649275990000|2022-04-06 20:13:10|||||||||23
1649276000000|2022-04-06 20:13:20|||||||||383
1649276010000|2022-04-06 20:13:30|||||||||486
1649276020000|2022-04-06 20:13:40|||||||||16
1649276030000|2022-04-06 20:13:50|||||||||589
1649276040000|2022-04-06 20:14:00|||||||||221
1649276050000|2022-04-06 20:14:10|||||||||8
1649276060000|2022-04-06 20:14:20|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|140
1649276070000|2022-04-06 20:14:30|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|172
1649276080000|2022-04-06 20:14:40|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|325
1649276090000|2022-04-06 20:14:50|||||||||99
1649276100000|2022-04-06 20:15:00|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|193
1649276110000|2022-04-06 20:15:10|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|32
1649276120000|2022-04-06 20:15:20|||||||||75
1649276130000|2022-04-06 20:15:30|||||||||2
1649276140000|2022-04-06 20:15:40|4479.04|4478.44|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|202
1649276150000|2022-04-06 20:15:50|||||||||4
1649276160000|2022-04-06 20:16:00|||||||||34
1649276170000|2022-04-06 20:16:10|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|25
1649276180000|2022-04-06 20:16:20|||||||||110
1649276190000|2022-04-06 20:16:30|||||||||44
1649276200000|2022-04-06 20:16:40|||||||||124
1649276210000|2022-04-06 20:16:50|4478.42|4477.82|4478.17|4477.57|4478.42|4477.82|4478.17|4477.57|168
1649276220000|2022-04-06 20:17:00|4477.92|4477.32|4477.67|4477.07|4477.92|4477.32|4477.67|4477.07|61
1649276230000|2022-04-06 20:17:10|4477.42|4476.82|4476.42|4475.82|4477.42|4476.82|4476.42|4475.82|680
1649276240000|2022-04-06 20:17:20|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4475.92|4475.32|411
1649276250000|2022-04-06 20:17:30|4476.17|4475.57|4476.67|4476.07|4476.67|4476.07|4476.17|4475.57|90
1649276260000|2022-04-06 20:17:40|4476.54|4475.94|4476.42|4475.82|4476.67|4476.07|4476.42|4475.82|43
1649276270000|2022-04-06 20:17:50|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|45
1649276280000|2022-04-06 20:18:00|4476.17|4475.57|4476.67|4476.07|4476.67|4476.07|4476.17|4475.57|92
1649276290000|2022-04-06 20:18:10|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|59
1649276300000|2022-04-06 20:18:20|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|33
1649276310000|2022-04-06 20:18:30|4476.54|4475.94|4476.92|4476.32|4476.92|4476.32|4476.54|4475.94|70
1649276320000|2022-04-06 20:18:40|4476.79|4476.19|4476.67|4476.07|4476.92|4476.32|4476.67|4476.07|36
1649276330000|2022-04-06 20:18:50|4476.54|4475.94|4476.67|4476.07|4476.67|4476.07|4476.54|4475.94|1
1649276340000|2022-04-06 20:19:00|||||||||17
1649276350000|2022-04-06 20:19:10|4476.92|4476.32|4478.17|4477.57|4478.17|4477.57|4476.92|4476.32|193
1649276360000|2022-04-06 20:19:20|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.17|4477.57|185
1649276370000|2022-04-06 20:19:30|4478.29|4477.69|4478.67|4478.07|4478.79|4478.19|4478.17|4477.57|88
1649276380000|2022-04-06 20:19:40|4478.79|4478.19|4479.67|4479.07|4479.67|4479.07|4478.67|4478.07|155
1649276390000|2022-04-06 20:19:50|4479.42|4478.82|4479.17|4478.57|4479.67|4479.07|4479.17|4478.57|255
1649276400000|2022-04-06 20:20:00|4479.42|4478.82|4479.17|4478.57|4479.42|4478.82|4479.17|4478.57|103
1649276410000|2022-04-06 20:20:10|4479.42|4478.82|4479.42|4478.82|4479.67|4479.07|4479.42|4478.82|48
1649276420000|2022-04-06 20:20:20|4479.17|4478.57|4479.17|4478.57|4479.29|4478.69|4479.17|4478.57|74
1649276430000|2022-04-06 20:20:30|4478.92|4478.32|4478.17|4477.57|4478.92|4478.32|4478.17|4477.57|98
1649276440000|2022-04-06 20:20:40|4477.92|4477.32|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|37
1649276450000|2022-04-06 20:20:50|4477.92|4477.32|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|85
1649276460000|2022-04-06 20:21:00|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|23
1649276470000|2022-04-06 20:21:10|||||||||3
1649276480000|2022-04-06 20:21:20|4478.17|4477.57|4477.92|4477.32|4478.17|4477.57|4477.92|4477.32|19
1649276490000|2022-04-06 20:21:30|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|24
1649276500000|2022-04-06 20:21:40|4477.92|4477.32|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|32
1649276510000|2022-04-06 20:21:50|4478.04|4477.44|4477.92|4477.32|4478.17|4477.57|4477.92|4477.32|26
1649276520000|2022-04-06 20:22:00|||||||||12
1649276530000|2022-04-06 20:22:10|4478.17|4477.57|4478.67|4478.07|4478.67|4478.07|4478.17|4477.57|77
1649276540000|2022-04-06 20:22:20|4478.92|4478.32|4479.04|4478.44|4479.17|4478.57|4478.92|4478.32|35
1649276550000|2022-04-06 20:22:30|4479.17|4478.57|4479.54|4478.94|4479.67|4479.07|4479.04|4478.44|215
1649276560000|2022-04-06 20:22:40|4479.42|4478.82|4479.67|4479.07|4479.67|4479.07|4479.42|4478.82|36
1649276570000|2022-04-06 20:22:50|4479.42|4478.82|4478.92|4478.32|4479.42|4478.82|4478.92|4478.32|89
1649276580000|2022-04-06 20:23:00|4478.67|4478.07|4478.42|4477.82|4478.92|4478.32|4478.42|4477.82|48
1649276590000|2022-04-06 20:23:10|4478.54|4477.94|4478.92|4478.32|4478.92|4478.32|4478.54|4477.94|30
1649276600000|2022-04-06 20:23:20|||||||||2
1649276610000|2022-04-06 20:23:30|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|6
1649276620000|2022-04-06 20:23:40|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|72
1649276630000|2022-04-06 20:23:50|||||||||103
1649276640000|2022-04-06 20:24:00|||||||||40
1649276650000|2022-04-06 20:24:10|4478.67|4478.07|4478.92|4478.32|4478.92|4478.32|4478.67|4478.07|51
1649276660000|2022-04-06 20:24:20|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4
1649276670000|2022-04-06 20:24:30|4478.79|4478.19|4478.92|4478.32|4478.92|4478.32|4478.79|4478.19|19
1649276680000|2022-04-06 20:24:40|||||||||93
1649276690000|2022-04-06 20:24:50|4478.67|4478.07|4478.42|4477.82|4478.67|4478.07|4478.42|4477.82|122
1649276700000|2022-04-06 20:25:00|4478.54|4477.94|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|17
1649276710000|2022-04-06 20:25:10|||||||||1
1649276720000|2022-04-06 20:25:20|4478.54|4477.94|4478.54|4477.94|4478.67|4478.07|4478.42|4477.82|24
1649276730000|2022-04-06 20:25:30|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|0
1649276740000|2022-04-06 20:25:40|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|24
1649276750000|2022-04-06 20:25:50|||||||||3
1649276760000|2022-04-06 20:26:00|||||||||55
1649276770000|2022-04-06 20:26:10|||||||||2
1649276780000|2022-04-06 20:26:20|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|71
1649276790000|2022-04-06 20:26:30|4478.67|4478.07|4478.92|4478.32|4478.92|4478.32|4478.67|4478.07|44
1649276800000|2022-04-06 20:26:40|||||||||5
1649276810000|2022-04-06 20:26:50|||||||||12
1649276820000|2022-04-06 20:27:00|4479.04|4478.44|4479.17|4478.57|4479.17|4478.57|4479.04|4478.44|40
1649276830000|2022-04-06 20:27:10|4479.29|4478.69|4479.29|4478.69|4479.67|4479.07|4479.17|4478.57|43
1649276840000|2022-04-06 20:27:20|4479.17|4478.57|4479.42|4478.82|4479.42|4478.82|4479.17|4478.57|2
1649276850000|2022-04-06 20:27:30|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|5
1649276860000|2022-04-06 20:27:40|||||||||1
1649276870000|2022-04-06 20:27:50|||||||||2
1649276880000|2022-04-06 20:28:00|||||||||1
1649276890000|2022-04-06 20:28:10|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|23
1649276900000|2022-04-06 20:28:20|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|24
1649276910000|2022-04-06 20:28:30|||||||||5
1649276920000|2022-04-06 20:28:40|||||||||10
1649276930000|2022-04-06 20:28:50|4479.42|4478.82|4479.17|4478.57|4479.42|4478.82|4479.04|4478.44|33
1649276940000|2022-04-06 20:29:00|||||||||2
1649276950000|2022-04-06 20:29:10|||||||||3
1649276970000|2022-04-06 20:29:30|||||||||18
1649276980000|2022-04-06 20:29:40|||||||||1
1649277000000|2022-04-06 20:30:00|4479.29|4478.69|4479.42|4478.82|4479.42|4478.82|4479.17|4478.57|12
1649277010000|2022-04-06 20:30:10|||||||||21
1649277020000|2022-04-06 20:30:20|||||||||2
1649277030000|2022-04-06 20:30:30|4479.67|4479.07|4479.42|4478.82|4479.67|4479.07|4479.42|4478.82|19
1649277040000|2022-04-06 20:30:40|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|13
1649277050000|2022-04-06 20:30:50|4479.29|4478.69|4479.42|4478.82|4479.42|4478.82|4479.29|4478.69|9
1649277060000|2022-04-06 20:31:00|4479.29|4478.69|4479.17|4478.57|4479.42|4478.82|4479.17|4478.57|10
1649277070000|2022-04-06 20:31:10|||||||||2
1649277080000|2022-04-06 20:31:20|||||||||6
1649277090000|2022-04-06 20:31:30|4479.42|4478.82|4478.92|4478.32|4479.42|4478.82|4478.92|4478.32|87
1649277100000|2022-04-06 20:31:40|4479.04|4478.44|4479.17|4478.57|4479.17|4478.57|4479.04|4478.44|13
1649277110000|2022-04-06 20:31:50|||||||||16
1649277120000|2022-04-06 20:32:00|4479.04|4478.44|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|35
1649277130000|2022-04-06 20:32:10|||||||||1
1649277140000|2022-04-06 20:32:20|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|17
1649277150000|2022-04-06 20:32:30|4479.29|4478.69|4479.17|4478.57|4479.29|4478.69|4479.04|4478.44|84
1649277160000|2022-04-06 20:32:40|||||||||28
1649277170000|2022-04-06 20:32:50|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.29|4478.69|28
1649277180000|2022-04-06 20:33:00|4479.54|4478.94|4479.67|4479.07|4479.67|4479.07|4479.54|4478.94|10
1649277190000|2022-04-06 20:33:10|4479.54|4478.94|4479.42|4478.82|4479.54|4478.94|4479.42|4478.82|10
1649277200000|2022-04-06 20:33:20|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|28
1649277210000|2022-04-06 20:33:30|4478.92|4478.32|4479.42|4478.82|4479.67|4479.07|4478.92|4478.32|211
1649277220000|2022-04-06 20:33:40|4479.29|4478.69|4479.17|4478.57|4479.29|4478.69|4479.17|4478.57|11
1649277230000|2022-04-06 20:33:50|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|13
1649277240000|2022-04-06 20:34:00|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|9
1649277250000|2022-04-06 20:34:10|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|34
1649277260000|2022-04-06 20:34:20|4479.29|4478.69|4479.17|4478.57|4479.42|4478.82|4479.17|4478.57|9
1649277270000|2022-04-06 20:34:30|||||||||1
1649277280000|2022-04-06 20:34:40|4479.04|4478.44|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|36
1649277290000|2022-04-06 20:34:50|4478.92|4478.32|4478.92|4478.32|4479.17|4478.57|4478.92|4478.32|82
1649277300000|2022-04-06 20:35:00|4479.29|4478.69|4479.29|4478.69|4479.42|4478.82|4479.29|4478.69|24
1649277310000|2022-04-06 20:35:10|4479.04|4478.44|4478.92|4478.32|4479.04|4478.44|4478.67|4478.07|24
1649277320000|2022-04-06 20:35:20|4478.79|4478.19|4478.67|4478.07|4478.92|4478.32|4478.67|4478.07|43
1649277330000|2022-04-06 20:35:30|||||||||3
1649277340000|2022-04-06 20:35:40|4478.54|4477.94|4478.42|4477.82|4478.54|4477.94|4478.42|4477.82|6
1649277350000|2022-04-06 20:35:50|||||||||9
1649277360000|2022-04-06 20:36:00|4478.67|4478.07|4478.92|4478.32|4478.92|4478.32|4478.67|4478.07|36
1649277370000|2022-04-06 20:36:10|4478.79|4478.19|4478.17|4477.57|4478.79|4478.19|4478.17|4477.57|36
1649277380000|2022-04-06 20:36:20|4478.42|4477.82|4478.17|4477.57|4478.42|4477.82|4478.17|4477.57|82
1649277390000|2022-04-06 20:36:30|||||||||6
1649277410000|2022-04-06 20:36:50|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|14
1649277420000|2022-04-06 20:37:00|4477.79|4477.19|4477.54|4476.94|4477.79|4477.19|4477.54|4476.94|78
1649277430000|2022-04-06 20:37:10|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|10
1649277440000|2022-04-06 20:37:20|||||||||9
1649277450000|2022-04-06 20:37:30|4477.29|4476.69|4477.17|4476.57|4477.29|4476.69|4477.17|4476.57|16
1649277460000|2022-04-06 20:37:40|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|32
1649277470000|2022-04-06 20:37:50|4477.29|4476.69|4476.92|4476.32|4477.29|4476.69|4476.92|4476.32|52
1649277480000|2022-04-06 20:38:00|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.42|4475.82|73
1649277490000|2022-04-06 20:38:10|||||||||8
1649277500000|2022-04-06 20:38:20|4476.92|4476.32|4476.79|4476.19|4476.92|4476.32|4476.67|4476.07|33
1649277510000|2022-04-06 20:38:30|4476.92|4476.32|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|79
1649277520000|2022-04-06 20:38:40|4477.42|4476.82|4477.29|4476.69|4477.54|4476.94|4477.29|4476.69|48
1649277530000|2022-04-06 20:38:50|4477.42|4476.82|4477.67|4477.07|4477.67|4477.07|4477.17|4476.57|12
1649277540000|2022-04-06 20:39:00|4477.42|4476.82|4477.29|4476.69|4477.67|4477.07|4476.92|4476.32|63
1649277550000|2022-04-06 20:39:10|4477.17|4476.57|4477.54|4476.94|4477.54|4476.94|4477.17|4476.57|19
1649277560000|2022-04-06 20:39:20|4477.17|4476.57|4477.04|4476.44|4477.17|4476.57|4476.92|4476.32|34
1649277570000|2022-04-06 20:39:30|4477.17|4476.57|4477.42|4476.82|4477.42|4476.82|4477.17|4476.57|11
1649277580000|2022-04-06 20:39:40|4477.29|4476.69|4477.17|4476.57|4477.29|4476.69|4477.17|4476.57|5
1649277590000|2022-04-06 20:39:50|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|11
1649277600000|2022-04-06 20:40:00|4477.29|4476.69|4477.17|4476.57|4477.67|4477.07|4476.92|4476.32|41
1649277610000|2022-04-06 20:40:10|4477.29|4476.69|4477.42|4476.82|4477.42|4476.82|4477.29|4476.69|4
1649277620000|2022-04-06 20:40:20|||||||||2
1649277630000|2022-04-06 20:40:30|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.42|4476.82|44
1649277640000|2022-04-06 20:40:40|||||||||15
1649277650000|2022-04-06 20:40:50|4477.42|4476.82|4477.67|4477.07|4477.92|4477.32|4477.17|4476.57|73
1649277660000|2022-04-06 20:41:00|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.79|4477.19|12
1649277670000|2022-04-06 20:41:10|4477.79|4477.19|4477.67|4477.07|4477.79|4477.19|4477.67|4477.07|5
1649277680000|2022-04-06 20:41:20|||||||||2
1649277690000|2022-04-06 20:41:30|||||||||12
1649277700000|2022-04-06 20:41:40|4477.54|4476.94|4477.42|4476.82|4477.54|4476.94|4477.42|4476.82|6
1649277710000|2022-04-06 20:41:50|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|16
1649277720000|2022-04-06 20:42:00|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|20
1649277730000|2022-04-06 20:42:10|4477.04|4476.44|4477.17|4476.57|4477.17|4476.57|4477.04|4476.44|12
1649277740000|2022-04-06 20:42:20|4477.04|4476.44|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|7
1649277750000|2022-04-06 20:42:30|4477.29|4476.69|4477.29|4476.69|4477.29|4476.69|4477.29|4476.69|14
1649277760000|2022-04-06 20:42:40|4477.42|4476.82|4477.17|4476.57|4477.42|4476.82|4476.92|4476.32|27
1649277770000|2022-04-06 20:42:50|4477.04|4476.44|4476.92|4476.32|4477.04|4476.44|4476.92|4476.32|4
1649277780000|2022-04-06 20:43:00|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|13
1649277790000|2022-04-06 20:43:10|||||||||5
1649277800000|2022-04-06 20:43:20|4477.29|4476.69|4477.42|4476.82|4477.42|4476.82|4477.29|4476.69|25
1649277810000|2022-04-06 20:43:30|||||||||6
1649277820000|2022-04-06 20:43:40|||||||||1
1649277830000|2022-04-06 20:43:50|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|24
1649277840000|2022-04-06 20:44:00|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|7
1649277850000|2022-04-06 20:44:10|4477.29|4476.69|4476.92|4476.32|4477.29|4476.69|4476.92|4476.32|16
1649277860000|2022-04-06 20:44:20|||||||||21
1649277870000|2022-04-06 20:44:30|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4
1649277880000|2022-04-06 20:44:40|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|22
1649277890000|2022-04-06 20:44:50|||||||||4
1649277900000|2022-04-06 20:45:00|4477.42|4476.82|4477.67|4477.07|4477.67|4477.07|4477.17|4476.57|94
1649277910000|2022-04-06 20:45:10|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|15
1649277920000|2022-04-06 20:45:20|4477.54|4476.94|4477.04|4476.44|4477.54|4476.94|4477.04|4476.44|14
1649277930000|2022-04-06 20:45:30|4476.92|4476.32|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|14
1649277940000|2022-04-06 20:45:40|4477.04|4476.44|4477.42|4476.82|4477.42|4476.82|4477.04|4476.44|3
1649277950000|2022-04-06 20:45:50|4477.29|4476.69|4477.17|4476.57|4477.29|4476.69|4477.17|4476.57|6
1649277960000|2022-04-06 20:46:00|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|33
1649277970000|2022-04-06 20:46:10|4477.92|4477.32|4477.79|4477.19|4478.04|4477.44|4477.79|4477.19|71
1649277980000|2022-04-06 20:46:20|4477.67|4477.07|4477.54|4476.94|4477.92|4477.32|4477.42|4476.82|9
1649277990000|2022-04-06 20:46:30|4477.42|4476.82|4477.79|4477.19|4477.92|4477.32|4477.42|4476.82|17
1649278000000|2022-04-06 20:46:40|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|3
1649278010000|2022-04-06 20:46:50|4477.54|4476.94|4477.67|4477.07|4477.67|4477.07|4477.54|4476.94|9
1649278020000|2022-04-06 20:47:00|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|24
1649278030000|2022-04-06 20:47:10|4477.29|4476.69|4477.17|4476.57|4477.29|4476.69|4477.17|4476.57|10
1649278040000|2022-04-06 20:47:20|4477.42|4476.82|4477.67|4477.07|4477.67|4477.07|4477.42|4476.82|10
1649278050000|2022-04-06 20:47:30|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|8
1649278060000|2022-04-06 20:47:40|||||||||8
1649278070000|2022-04-06 20:47:50|4477.29|4476.69|4477.42|4476.82|4477.42|4476.82|4477.17|4476.57|35
1649278080000|2022-04-06 20:48:00|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|16
1649278090000|2022-04-06 20:48:10|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|29
1649278100000|2022-04-06 20:48:20|4477.54|4476.94|4477.42|4476.82|4477.54|4476.94|4477.42|4476.82|9
1649278110000|2022-04-06 20:48:30|4477.67|4477.07|4477.92|4477.32|4477.92|4477.32|4477.67|4477.07|26
1649278120000|2022-04-06 20:48:40|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|4477.67|4477.07|40
1649278130000|2022-04-06 20:48:50|||||||||1
1649278140000|2022-04-06 20:49:00|4477.92|4477.32|4478.17|4477.57|4478.17|4477.57|4477.79|4477.19|36
1649278150000|2022-04-06 20:49:10|4478.04|4477.44|4477.67|4477.07|4478.04|4477.44|4477.67|4477.07|54
1649278160000|2022-04-06 20:49:20|4477.42|4476.82|4477.92|4477.32|4477.92|4477.32|4477.42|4476.82|52
1649278170000|2022-04-06 20:49:30|||||||||3
1649278180000|2022-04-06 20:49:40|||||||||21
1649278190000|2022-04-06 20:49:50|4478.04|4477.44|4477.92|4477.32|4478.04|4477.44|4477.92|4477.32|16
1649278200000|2022-04-06 20:50:00|4478.17|4477.57|4477.92|4477.32|4478.17|4477.57|4477.67|4477.07|41
1649278210000|2022-04-06 20:50:10|4477.79|4477.19|4477.92|4477.32|4477.92|4477.32|4477.79|4477.19|1
1649278220000|2022-04-06 20:50:20|4477.79|4477.19|4477.79|4477.19|4477.79|4477.19|4477.79|4477.19|2
1649278230000|2022-04-06 20:50:30|4477.92|4477.32|4477.42|4476.82|4477.92|4477.32|4477.42|4476.82|13
1649278240000|2022-04-06 20:50:40|4477.17|4476.57|4477.29|4476.69|4477.42|4476.82|4477.17|4476.57|70
1649278250000|2022-04-06 20:50:50|4477.17|4476.57|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|23
1649278260000|2022-04-06 20:51:00|4477.42|4476.82|4477.29|4476.69|4477.42|4476.82|4476.92|4476.32|24
1649278270000|2022-04-06 20:51:10|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|3
1649278280000|2022-04-06 20:51:20|||||||||2
1649278290000|2022-04-06 20:51:30|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|51
1649278300000|2022-04-06 20:51:40|4477.04|4476.44|4477.17|4476.57|4477.17|4476.57|4477.04|4476.44|6
1649278310000|2022-04-06 20:51:50|4477.04|4476.44|4477.04|4476.44|4477.17|4476.57|4477.04|4476.44|8
1649278320000|2022-04-06 20:52:00|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|45
1649278350000|2022-04-06 20:52:30|||||||||2
1649278360000|2022-04-06 20:52:40|4477.04|4476.44|4477.17|4476.57|4477.17|4476.57|4477.04|4476.44|1
1649278370000|2022-04-06 20:52:50|||||||||23
1649278380000|2022-04-06 20:53:00|||||||||12
1649278390000|2022-04-06 20:53:10|4477.04|4476.44|4477.04|4476.44|4477.04|4476.44|4477.04|4476.44|11
1649278400000|2022-04-06 20:53:20|4476.92|4476.32|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|28
1649278410000|2022-04-06 20:53:30|4477.29|4476.69|4477.29|4476.69|4477.29|4476.69|4477.29|4476.69|8
1649278420000|2022-04-06 20:53:40|4477.42|4476.82|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|10
1649278430000|2022-04-06 20:53:50|||||||||1
1649278440000|2022-04-06 20:54:00|||||||||4
1649278460000|2022-04-06 20:54:20|||||||||10
1649278470000|2022-04-06 20:54:30|4477.04|4476.44|4476.67|4476.07|4477.04|4476.44|4476.67|4476.07|56
1649278480000|2022-04-06 20:54:40|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|52
1649278490000|2022-04-06 20:54:50|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|31
1649278500000|2022-04-06 20:55:00|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|142
1649278510000|2022-04-06 20:55:10|||||||||3
1649278520000|2022-04-06 20:55:20|||||||||1
1649278530000|2022-04-06 20:55:30|||||||||2
1649278540000|2022-04-06 20:55:40|||||||||4
1649278550000|2022-04-06 20:55:50|||||||||14
1649278560000|2022-04-06 20:56:00|||||||||2
1649278570000|2022-04-06 20:56:10|||||||||7
1649278580000|2022-04-06 20:56:20|4476.17|4475.57|4476.17|4475.57|4476.42|4475.82|4476.17|4475.57|69
1649278600000|2022-04-06 20:56:40|4476.29|4475.69|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|17
1649278610000|2022-04-06 20:56:50|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4476.17|4475.57|29
1649278620000|2022-04-06 20:57:00|4476.67|4476.07|4476.42|4475.82|4476.67|4476.07|4476.42|4475.82|34
1649278640000|2022-04-06 20:57:20|||||||||6
1649278660000|2022-04-06 20:57:40|||||||||13
1649278670000|2022-04-06 20:57:50|||||||||6
1649278680000|2022-04-06 20:58:00|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|6
1649278690000|2022-04-06 20:58:10|4476.42|4475.82|4476.54|4475.94|4476.67|4476.07|4476.42|4475.82|50
1649278700000|2022-04-06 20:58:20|||||||||2
1649278710000|2022-04-06 20:58:30|4476.42|4475.82|4476.54|4475.94|4476.54|4475.94|4476.42|4475.82|1
1649278720000|2022-04-06 20:58:40|4476.67|4476.07|4476.67|4476.07|4476.67|4476.07|4476.54|4475.94|17
1649278730000|2022-04-06 20:58:50|||||||||13
1649278740000|2022-04-06 20:59:00|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|16
1649278750000|2022-04-06 20:59:10|||||||||31
1649278760000|2022-04-06 20:59:20|||||||||42
1649278770000|2022-04-06 20:59:30|||||||||50
1649278780000|2022-04-06 20:59:40|4476.17|4475.57|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|151
1649278790000|2022-04-06 20:59:50|4476.04|4475.44|4476.43|4474.93|4476.45|4475.44|4475.79|4474.89|59
1649278800000|2022-04-06 21:00:00|4476.21|4474.71|4476.72|4475.22|4476.76|4475.26|4476.21|4474.71|0
1649278810000|2022-04-06 21:00:10|4476.79|4475.29|4476.65|4475.15|4476.79|4475.29|4476.65|4475.15|0
1649278830000|2022-04-06 21:00:30|4476.46|4474.96|4476.46|4474.96|4476.46|4474.96|4476.46|4474.96|0
1649278840000|2022-04-06 21:00:40|4476.65|4475.15|4476.65|4475.15|4476.65|4475.15|4476.65|4475.15|0
1649278850000|2022-04-06 21:00:50|4476.57|4475.07|4476.57|4475.07|4476.57|4475.07|4476.57|4475.07|0
1649278890000|2022-04-06 21:01:30|4476.46|4474.96|4476.46|4474.96|4476.46|4474.96|4476.46|4474.96|0
1649278910000|2022-04-06 21:01:50|4476.57|4475.07|4476.68|4475.18|4476.68|4475.18|4476.57|4475.07|0
1649278920000|2022-04-06 21:02:00|4476.72|4475.22|4476.5|4475|4476.72|4475.22|4476.5|4475|0
1649278930000|2022-04-06 21:02:10|4476.46|4474.96|4476.54|4475.04|4476.54|4475.04|4476.46|4474.96|0
1649278940000|2022-04-06 21:02:20|4476.76|4475.26|4476.76|4475.26|4476.76|4475.26|4476.76|4475.26|0
1649278960000|2022-04-06 21:02:40|4476.65|4475.15|4476.65|4475.15|4476.65|4475.15|4476.65|4475.15|0
1649278970000|2022-04-06 21:02:50|4476.76|4475.26|4476.76|4475.26|4476.76|4475.26|4476.76|4475.26|0
1649278990000|2022-04-06 21:03:10|4476.65|4475.15|4476.65|4475.15|4476.65|4475.15|4476.57|4475.07|0
1649279060000|2022-04-06 21:04:20|4476.76|4475.26|4476.76|4475.26|4476.76|4475.26|4476.76|4475.26|0
1649279080000|2022-04-06 21:04:40|4476.97|4475.47|4476.76|4475.26|4476.97|4475.47|4476.76|4475.26|0
1649279220000|2022-04-06 21:07:00|4476.87|4475.37|4476.87|4475.37|4476.87|4475.37|4476.87|4475.37|0
1649279240000|2022-04-06 21:07:20|4476.79|4475.29|4476.79|4475.29|4476.79|4475.29|4476.79|4475.29|0
1649279250000|2022-04-06 21:07:30|4476.87|4475.37|4476.76|4475.26|4476.87|4475.37|4476.76|4475.26|0
1649279270000|2022-04-06 21:07:50|4476.87|4475.37|4476.87|4475.37|4476.87|4475.37|4476.87|4475.37|0
1649279290000|2022-04-06 21:08:10|4476.83|4475.33|4476.83|4475.33|4476.83|4475.33|4476.83|4475.33|0
1649279330000|2022-04-06 21:08:50|4476.94|4475.44|4477.37|4475.87|4477.37|4475.87|4476.94|4475.44|0
1649279340000|2022-04-06 21:09:00|4477.41|4475.91|4477.41|4475.91|4477.41|4475.91|4477.41|4475.91|0
1649279350000|2022-04-06 21:09:10|4477.37|4475.87|4477.37|4475.87|4477.37|4475.87|4477.37|4475.87|0
1649279370000|2022-04-06 21:09:30|4477.41|4475.91|4477.41|4475.91|4477.41|4475.91|4477.41|4475.91|0
1649279380000|2022-04-06 21:09:40|4477.05|4475.55|4477.52|4476.02|4477.52|4476.02|4477.05|4475.55|0
1649279390000|2022-04-06 21:09:50|4477.55|4476.05|4477.52|4476.02|4477.55|4476.05|4477.52|4476.02|0
1649279470000|2022-04-06 21:11:10|4477.48|4475.98|4477.48|4475.98|4477.48|4475.98|4477.48|4475.98|0
1649279500000|2022-04-06 21:11:40|4477.52|4476.02|4477.52|4476.02|4477.52|4476.02|4477.52|4476.02|0
1649279520000|2022-04-06 21:12:00|4477.55|4476.05|4477.55|4476.05|4477.55|4476.05|4477.55|4476.05|0
1649279530000|2022-04-06 21:12:10|4477.66|4476.16|4477.66|4476.16|4477.66|4476.16|4477.66|4476.16|0
1649279560000|2022-04-06 21:12:40|4477.55|4476.05|4477.55|4476.05|4477.55|4476.05|4477.52|4476.02|0
1649279590000|2022-04-06 21:13:10|4477.26|4475.76|4477.19|4475.69|4477.26|4475.76|4477.19|4475.69|0
1649279600000|2022-04-06 21:13:20|4477.33|4475.83|4477.44|4475.94|4477.44|4475.94|4477.19|4475.69|0
1649279630000|2022-04-06 21:13:50|4477.48|4475.98|4477.48|4475.98|4477.48|4475.98|4477.48|4475.98|0
1649279780000|2022-04-06 21:16:20|4477.52|4476.02|4477.48|4475.98|4477.52|4476.02|4477.48|4475.98|0
1649279800000|2022-04-06 21:16:40|4477.52|4476.02|4477.52|4476.02|4477.52|4476.02|4477.52|4476.02|0
1649279900000|2022-04-06 21:18:20|4477.48|4475.98|4477.48|4475.98|4477.48|4475.98|4477.48|4475.98|0
1649279910000|2022-04-06 21:18:30|4477.52|4476.02|4477.52|4476.02|4477.52|4476.02|4477.52|4476.02|0
1649279930000|2022-04-06 21:18:50|4477.48|4475.98|4477.48|4475.98|4477.48|4475.98|4477.48|4475.98|0
1649279940000|2022-04-06 21:19:00|4477.52|4476.02|4477.52|4476.02|4477.52|4476.02|4477.52|4476.02|0
1649279950000|2022-04-06 21:19:10|4477.55|4476.05|4477.52|4476.02|4477.55|4476.05|4477.52|4476.02|0
1649280040000|2022-04-06 21:20:40|4477.55|4476.05|4477.55|4476.05|4477.55|4476.05|4477.55|4476.05|0
1649280050000|2022-04-06 21:20:50|4477.59|4476.09|4477.59|4476.09|4477.59|4476.09|4477.59|4476.09|0
1649280070000|2022-04-06 21:21:10|4477.55|4476.05|4477.59|4476.09|4477.59|4476.09|4477.55|4476.05|0
1649280150000|2022-04-06 21:22:30|4477.55|4476.05|4477.52|4476.02|4477.55|4476.05|4477.52|4476.02|0
1649280170000|2022-04-06 21:22:50|4477.55|4476.05|4477.55|4476.05|4477.55|4476.05|4477.55|4476.05|0
1649280200000|2022-04-06 21:23:20|4477.52|4476.02|4477.44|4475.94|4477.52|4476.02|4477.44|4475.94|0
1649280280000|2022-04-06 21:24:40|4477.52|4476.02|4477.44|4475.94|4477.52|4476.02|4477.44|4475.94|0
1649280290000|2022-04-06 21:24:50|4477.59|4476.09|4477.52|4476.02|4477.59|4476.09|4477.52|4476.02|0
1649280300000|2022-04-06 21:25:00|4477.55|4476.05|4477.55|4476.05|4477.55|4476.05|4477.55|4476.05|0
1649280370000|2022-04-06 21:26:10|4477.59|4476.09|4477.59|4476.09|4477.63|4476.13|4477.52|4476.02|0
1649280450000|2022-04-06 21:27:30|4477.55|4476.05|4477.52|4476.02|4477.59|4476.09|4477.52|4476.02|0
1649280530000|2022-04-06 21:28:50|4477.48|4475.98|4477.41|4475.91|4477.48|4475.98|4477.41|4475.91|0
1649280550000|2022-04-06 21:29:10|4477.44|4475.94|4477.44|4475.94|4477.44|4475.94|4477.44|4475.94|0
1649280570000|2022-04-06 21:29:30|4477.41|4475.91|4477.44|4475.94|4477.44|4475.94|4477.41|4475.91|0
1649280580000|2022-04-06 21:29:40|4477.41|4475.91|4477.41|4475.91|4477.41|4475.91|4477.41|4475.91|0
1649280600000|2022-04-06 21:30:00|4477.37|4475.87|4477.37|4475.87|4477.37|4475.87|4477.37|4475.87|0
1649280620000|2022-04-06 21:30:20|4477.3|4475.8|4477.3|4475.8|4477.3|4475.8|4477.3|4475.8|0
1649280630000|2022-04-06 21:30:30|4477.22|4475.72|4477.01|4475.51|4477.22|4475.72|4477.01|4475.51|0
1649280640000|2022-04-06 21:30:40|4476.97|4475.47|4476.97|4475.47|4476.97|4475.47|4476.97|4475.47|0
1649280650000|2022-04-06 21:30:50|4476.94|4475.44|4476.94|4475.44|4476.94|4475.44|4476.94|4475.44|0
1649280660000|2022-04-06 21:31:00|4476.87|4475.37|4476.9|4475.4|4476.9|4475.4|4476.87|4475.37|0
1649280670000|2022-04-06 21:31:10|4476.65|4475.15|4476.65|4475.15|4476.65|4475.15|4476.65|4475.15|0
1649280680000|2022-04-06 21:31:20|4476.54|4475.04|4476.54|4475.04|4476.54|4475.04|4476.54|4475.04|0
1649280700000|2022-04-06 21:31:40|4476.57|4475.07|4476.57|4475.07|4476.57|4475.07|4476.57|4475.07|0
1649280710000|2022-04-06 21:31:50|4476.43|4474.93|4476.43|4474.93|4476.43|4474.93|4476.43|4474.93|0
1649280720000|2022-04-06 21:32:00|4476.72|4475.22|4476.76|4475.26|4476.76|4475.26|4476.72|4475.22|0
1649280750000|2022-04-06 21:32:30|4476.87|4475.37|4476.87|4475.37|4476.87|4475.37|4476.87|4475.37|0
1649280760000|2022-04-06 21:32:40|4476.76|4475.26|4476.76|4475.26|4476.76|4475.26|4476.76|4475.26|0
1649280800000|2022-04-06 21:33:20|4476.68|4475.18|4476.68|4475.18|4476.68|4475.18|4476.68|4475.18|0
1649280830000|2022-04-06 21:33:50|4476.76|4475.26|4476.76|4475.26|4476.76|4475.26|4476.76|4475.26|0
1649280910000|2022-04-06 21:35:10|4476.83|4475.33|4476.83|4475.33|4476.83|4475.33|4476.83|4475.33|0
1649280960000|2022-04-06 21:36:00|4476.9|4475.4|4476.9|4475.4|4476.9|4475.4|4476.9|4475.4|0
1649281130000|2022-04-06 21:38:50|4476.76|4475.26|4476.76|4475.26|4476.76|4475.26|4476.76|4475.26|0
1649281150000|2022-04-06 21:39:10|4476.68|4475.18|4476.68|4475.18|4476.68|4475.18|4476.68|4475.18|0
1649281160000|2022-04-06 21:39:20|4476.76|4475.26|4476.76|4475.26|4476.76|4475.26|4476.76|4475.26|0
1649281350000|2022-04-06 21:42:30|4476.87|4475.37|4476.94|4475.44|4476.94|4475.44|4476.87|4475.37|0
1649281370000|2022-04-06 21:42:50|4476.97|4475.47|4476.97|4475.47|4476.97|4475.47|4476.97|4475.47|0
1649281630000|2022-04-06 21:47:10|4477.05|4475.55|4477.05|4475.55|4477.05|4475.55|4477.05|4475.55|0
1649281780000|2022-04-06 21:49:40|4476.9|4475.4|4476.9|4475.4|4476.9|4475.4|4476.9|4475.4|0
1649281790000|2022-04-06 21:49:50|4477.37|4475.87|4477.37|4475.87|4477.37|4475.87|4477.37|4475.87|0
1649281800000|2022-04-06 21:50:00|4477.05|4475.55|4477.05|4475.55|4477.05|4475.55|4477.05|4475.55|0
1649281810000|2022-04-06 21:50:10|4477.01|4475.51|4477.01|4475.51|4477.01|4475.51|4477.01|4475.51|0
1649281860000|2022-04-06 21:51:00|4477.05|4475.55|4477.05|4475.55|4477.05|4475.55|4477.05|4475.55|0
1649281930000|2022-04-06 21:52:10|4477.01|4475.51|4477.19|4475.69|4477.19|4475.69|4477.01|4475.51|0
1649282010000|2022-04-06 21:53:30|4477.08|4475.58|4477.08|4475.58|4477.08|4475.58|4477.08|4475.58|0
1649282040000|2022-04-06 21:54:00|4477.19|4475.69|4477.19|4475.69|4477.19|4475.69|4477.19|4475.69|0
1649282050000|2022-04-06 21:54:10|4477.15|4475.65|4477.15|4475.65|4477.15|4475.65|4477.15|4475.65|0
1649282080000|2022-04-06 21:54:40|4477.08|4475.58|4477.08|4475.58|4477.08|4475.58|4477.08|4475.58|0
1649282210000|2022-04-06 21:56:50|4477.11|4475.61|4477.11|4475.61|4477.11|4475.61|4477.11|4475.61|0
1649282240000|2022-04-06 21:57:20|4477.08|4475.58|4477.11|4475.61|4477.11|4475.61|4477.08|4475.58|0
1649282250000|2022-04-06 21:57:30|4477.05|4475.55|4477.01|4475.51|4477.05|4475.55|4477.01|4475.51|0
1649282260000|2022-04-06 21:57:40|4477.08|4475.58|4477.08|4475.58|4477.11|4475.61|4477.08|4475.58|0
1649282270000|2022-04-06 21:57:50|4477.15|4475.65|4477.15|4475.65|4477.15|4475.65|4477.15|4475.65|0
1649282280000|2022-04-06 21:58:00|4477.11|4475.61|4477.11|4475.61|4477.11|4475.61|4477.11|4475.61|0
1649282300000|2022-04-06 21:58:20|4476.97|4475.47|4477.05|4475.55|4477.05|4475.55|4476.9|4475.4|0
1649282330000|2022-04-06 21:58:50|4477.19|4475.69|4477.19|4475.69|4477.19|4475.69|4477.19|4475.69|0
1649282400000|2022-04-06 22:00:00|4476.04|4475.44|4476.54|4475.94|4477.04|4476.44|4476.04|4475.44|117
1649282410000|2022-04-06 22:00:10|4476.67|4476.07|4477.42|4476.82|4477.42|4476.82|4476.42|4475.82|54
1649282420000|2022-04-06 22:00:20|4477.92|4477.32|4477.67|4477.07|4477.92|4477.32|4477.42|4476.82|79
1649282430000|2022-04-06 22:00:30|4477.54|4476.94|4477.42|4476.82|4477.54|4476.94|4477.29|4476.69|24
1649282440000|2022-04-06 22:00:40|4477.54|4476.94|4478.54|4477.94|4478.67|4478.07|4477.42|4476.82|82
1649282450000|2022-04-06 22:00:50|4478.42|4477.82|4478.04|4477.44|4478.54|4477.94|4478.04|4477.44|32
1649282460000|2022-04-06 22:01:00|4478.17|4477.57|4478.67|4478.07|4479.04|4478.44|4478.17|4477.57|53
1649282470000|2022-04-06 22:01:10|4478.79|4478.19|4479.04|4478.44|4479.17|4478.57|4478.67|4478.07|6
1649282480000|2022-04-06 22:01:20|4478.92|4478.32|4478.67|4478.07|4479.04|4478.44|4478.67|4478.07|11
1649282490000|2022-04-06 22:01:30|4478.92|4478.32|4478.79|4478.19|4478.92|4478.32|4478.67|4478.07|40
1649282500000|2022-04-06 22:01:40|4479.17|4478.57|4478.92|4478.32|4479.17|4478.57|4478.92|4478.32|11
1649282510000|2022-04-06 22:01:50|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|16
1649282520000|2022-04-06 22:02:00|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|34
1649282530000|2022-04-06 22:02:10|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.79|4478.19|35
1649282540000|2022-04-06 22:02:20|4478.79|4478.19|4478.92|4478.32|4479.04|4478.44|4478.67|4478.07|12
1649282550000|2022-04-06 22:02:30|4478.79|4478.19|4478.67|4478.07|4478.79|4478.19|4478.67|4478.07|2
1649282570000|2022-04-06 22:02:50|4478.42|4477.82|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|28
1649282580000|2022-04-06 22:03:00|4479.04|4478.44|4479.17|4478.57|4479.17|4478.57|4479.04|4478.44|8
1649282590000|2022-04-06 22:03:10|4478.79|4478.19|4478.67|4478.07|4478.79|4478.19|4478.67|4478.07|20
1649282610000|2022-04-06 22:03:30|||||||||4
1649282620000|2022-04-06 22:03:40|||||||||4
1649282630000|2022-04-06 22:03:50|4478.54|4477.94|4478.54|4477.94|4478.54|4477.94|4478.42|4477.82|12
1649282640000|2022-04-06 22:04:00|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|2
1649282650000|2022-04-06 22:04:10|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|15
1649282660000|2022-04-06 22:04:20|4478.17|4477.57|4478.67|4478.07|4478.67|4478.07|4478.17|4477.57|7
1649282690000|2022-04-06 22:04:50|4478.79|4478.19|4479.17|4478.57|4479.17|4478.57|4478.79|4478.19|33
1649282700000|2022-04-06 22:05:00|4479.42|4478.82|4478.92|4478.32|4479.42|4478.82|4478.92|4478.32|38
1649282710000|2022-04-06 22:05:10|4479.04|4478.44|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|8
1649282720000|2022-04-06 22:05:20|||||||||1
1649282730000|2022-04-06 22:05:30|4479.29|4478.69|4479.17|4478.57|4479.29|4478.69|4479.17|4478.57|8
1649282740000|2022-04-06 22:05:40|||||||||2
1649282750000|2022-04-06 22:05:50|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|8
1649282760000|2022-04-06 22:06:00|4479.04|4478.44|4478.92|4478.32|4479.04|4478.44|4478.92|4478.32|4
1649282770000|2022-04-06 22:06:10|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|6
1649282780000|2022-04-06 22:06:20|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|13
1649282790000|2022-04-06 22:06:30|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|18
1649282800000|2022-04-06 22:06:40|4479.29|4478.69|4480.42|4479.82|4480.42|4479.82|4479.29|4478.69|102
1649282810000|2022-04-06 22:06:50|4480.17|4479.57|4480.17|4479.57|4480.42|4479.82|4480.17|4479.57|35
1649282820000|2022-04-06 22:07:00|4479.42|4478.82|4479.42|4478.82|4479.67|4479.07|4479.42|4478.82|67
1649282830000|2022-04-06 22:07:10|4479.67|4479.07|4479.92|4479.32|4479.92|4479.32|4479.54|4478.94|30
1649282840000|2022-04-06 22:07:20|4480.04|4479.44|4480.42|4479.82|4480.54|4479.94|4480.04|4479.44|39
1649282850000|2022-04-06 22:07:30|4479.92|4479.32|4480.04|4479.44|4480.29|4479.69|4479.92|4479.32|31
1649282860000|2022-04-06 22:07:40|4479.92|4479.32|4479.42|4478.82|4479.92|4479.32|4479.42|4478.82|29
1649282870000|2022-04-06 22:07:50|4479.67|4479.07|4479.92|4479.32|4479.92|4479.32|4479.67|4479.07|33
1649282880000|2022-04-06 22:08:00|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4480.04|4479.44|14
1649282890000|2022-04-06 22:08:10|4480.04|4479.44|4480.04|4479.44|4480.17|4479.57|4479.92|4479.32|18
1649282900000|2022-04-06 22:08:20|4480.17|4479.57|4480.42|4479.82|4480.54|4479.94|4480.17|4479.57|22
1649282910000|2022-04-06 22:08:30|4480.54|4479.94|4480.42|4479.82|4480.67|4480.07|4480.42|4479.82|18
1649282920000|2022-04-06 22:08:40|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.54|4479.94|21
1649282930000|2022-04-06 22:08:50|4480.79|4480.19|4480.42|4479.82|4480.92|4480.32|4480.42|4479.82|49
1649282940000|2022-04-06 22:09:00|4480.54|4479.94|4480.42|4479.82|4480.67|4480.07|4480.42|4479.82|8
1649282950000|2022-04-06 22:09:10|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|23
1649282960000|2022-04-06 22:09:20|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|4480.17|4479.57|19
1649282970000|2022-04-06 22:09:30|4480.29|4479.69|4480.42|4479.82|4480.42|4479.82|4480.17|4479.57|8
1649282980000|2022-04-06 22:09:40|4480.54|4479.94|4480.17|4479.57|4480.54|4479.94|4480.17|4479.57|15
1649282990000|2022-04-06 22:09:50|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|19
1649283000000|2022-04-06 22:10:00|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.54|4479.94|30
1649283010000|2022-04-06 22:10:10|4480.79|4480.19|4480.67|4480.07|4480.79|4480.19|4480.42|4479.82|20
1649283020000|2022-04-06 22:10:20|4480.54|4479.94|4480.67|4480.07|4480.67|4480.07|4480.42|4479.82|3
1649283030000|2022-04-06 22:10:30|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|17
1649283040000|2022-04-06 22:10:40|4480.54|4479.94|4480.54|4479.94|4480.67|4480.07|4480.54|4479.94|10
1649283050000|2022-04-06 22:10:50|4480.67|4480.07|4480.42|4479.82|4480.67|4480.07|4480.42|4479.82|2
1649283060000|2022-04-06 22:11:00|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|6
1649283070000|2022-04-06 22:11:10|||||||||1
1649283080000|2022-04-06 22:11:20|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|15
1649283090000|2022-04-06 22:11:30|4480.79|4480.19|4480.54|4479.94|4480.79|4480.19|4480.54|4479.94|33
1649283100000|2022-04-06 22:11:40|4480.42|4479.82|4480.42|4479.82|4480.54|4479.94|4480.42|4479.82|6
1649283110000|2022-04-06 22:11:50|||||||||13
1649283120000|2022-04-06 22:12:00|4480.67|4480.07|4480.42|4479.82|4480.67|4480.07|4480.42|4479.82|6
1649283130000|2022-04-06 22:12:10|4480.54|4479.94|4480.42|4479.82|4480.54|4479.94|4480.42|4479.82|3
1649283140000|2022-04-06 22:12:20|4480.29|4479.69|4480.42|4479.82|4480.42|4479.82|4480.17|4479.57|20
1649283150000|2022-04-06 22:12:30|4480.54|4479.94|4480.29|4479.69|4480.67|4480.07|4480.17|4479.57|9
1649283160000|2022-04-06 22:12:40|4480.42|4479.82|4480.17|4479.57|4480.42|4479.82|4480.17|4479.57|10
1649283170000|2022-04-06 22:12:50|4480.42|4479.82|4480.29|4479.69|4480.42|4479.82|4480.29|4479.69|12
1649283180000|2022-04-06 22:13:00|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|0
1649283220000|2022-04-06 22:13:40|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|8
1649283230000|2022-04-06 22:13:50|||||||||3
1649283240000|2022-04-06 22:14:00|4480.92|4480.32|4480.67|4480.07|4480.92|4480.32|4480.67|4480.07|19
1649283250000|2022-04-06 22:14:10|||||||||3
1649283260000|2022-04-06 22:14:20|4480.54|4479.94|4480.42|4479.82|4480.54|4479.94|4480.42|4479.82|13
1649283290000|2022-04-06 22:14:50|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|17
1649283300000|2022-04-06 22:15:00|||||||||7
1649283310000|2022-04-06 22:15:10|4481.17|4480.57|4481.42|4480.82|4481.42|4480.82|4481.17|4480.57|29
1649283320000|2022-04-06 22:15:20|||||||||1
1649283330000|2022-04-06 22:15:30|4481.67|4481.07|4481.54|4480.94|4481.67|4481.07|4481.42|4480.82|43
1649283340000|2022-04-06 22:15:40|4481.42|4480.82|4481.42|4480.82|4481.42|4480.82|4481.42|4480.82|5
1649283350000|2022-04-06 22:15:50|4481.54|4480.94|4481.17|4480.57|4481.54|4480.94|4481.17|4480.57|20
1649283360000|2022-04-06 22:16:00|4481.29|4480.69|4481.17|4480.57|4481.54|4480.94|4481.17|4480.57|28
1649283370000|2022-04-06 22:16:10|||||||||8
1649283400000|2022-04-06 22:16:40|4481.29|4480.69|4481.29|4480.69|4481.42|4480.82|4481.17|4480.57|17
1649283410000|2022-04-06 22:16:50|4481.17|4480.57|4481.17|4480.57|4481.17|4480.57|4481.17|4480.57|0
1649283420000|2022-04-06 22:17:00|||||||||5
1649283440000|2022-04-06 22:17:20|4480.92|4480.32|4480.92|4480.32|4481.04|4480.44|4480.92|4480.32|19
1649283450000|2022-04-06 22:17:30|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|21
1649283460000|2022-04-06 22:17:40|4480.92|4480.32|4480.67|4480.07|4480.92|4480.32|4480.67|4480.07|40
1649283470000|2022-04-06 22:17:50|||||||||2
1649283480000|2022-04-06 22:18:00|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|7
1649283500000|2022-04-06 22:18:20|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|6
1649283520000|2022-04-06 22:18:40|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|9
1649283530000|2022-04-06 22:18:50|4480.79|4480.19|4480.42|4479.82|4480.79|4480.19|4480.42|4479.82|36
1649283540000|2022-04-06 22:19:00|4480.29|4479.69|4480.17|4479.57|4480.42|4479.82|4480.17|4479.57|42
1649283550000|2022-04-06 22:19:10|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|19
1649283560000|2022-04-06 22:19:20|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|7
1649283570000|2022-04-06 22:19:30|||||||||8
1649283580000|2022-04-06 22:19:40|||||||||6
1649283590000|2022-04-06 22:19:50|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|16
1649283600000|2022-04-06 22:20:00|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|25
1649283610000|2022-04-06 22:20:10|||||||||7
1649283630000|2022-04-06 22:20:30|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|14
1649283640000|2022-04-06 22:20:40|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|13
1649283680000|2022-04-06 22:21:20|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|14
1649283690000|2022-04-06 22:21:30|4479.67|4479.07|4479.92|4479.32|4479.92|4479.32|4479.67|4479.07|45
1649283710000|2022-04-06 22:21:50|4480.04|4479.44|4480.17|4479.57|4480.17|4479.57|4480.04|4479.44|4
1649283720000|2022-04-06 22:22:00|||||||||2
1649283740000|2022-04-06 22:22:20|4480.04|4479.44|4479.92|4479.32|4480.04|4479.44|4479.92|4479.32|23
1649283750000|2022-04-06 22:22:30|4480.04|4479.44|4480.17|4479.57|4480.17|4479.57|4480.04|4479.44|19
1649283800000|2022-04-06 22:23:20|4480.42|4479.82|4480.29|4479.69|4480.42|4479.82|4480.29|4479.69|16
1649283810000|2022-04-06 22:23:30|4480.17|4479.57|4479.92|4479.32|4480.17|4479.57|4479.92|4479.32|14
1649283820000|2022-04-06 22:23:40|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|28
1649283830000|2022-04-06 22:23:50|4479.92|4479.32|4479.67|4479.07|4479.92|4479.32|4479.67|4479.07|21
1649283840000|2022-04-06 22:24:00|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4
1649283850000|2022-04-06 22:24:10|4480.04|4479.44|4479.67|4479.07|4480.17|4479.57|4479.67|4479.07|7
1649283870000|2022-04-06 22:24:30|||||||||1
1649283890000|2022-04-06 22:24:50|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|17
1649283900000|2022-04-06 22:25:00|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|2
1649283930000|2022-04-06 22:25:30|4480.04|4479.44|4479.92|4479.32|4480.04|4479.44|4479.92|4479.32|13
1649283950000|2022-04-06 22:25:50|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|21
1649283960000|2022-04-06 22:26:00|||||||||1
1649283970000|2022-04-06 22:26:10|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|35
1649283980000|2022-04-06 22:26:20|4479.29|4478.69|4479.17|4478.57|4479.29|4478.69|4479.17|4478.57|9
1649284000000|2022-04-06 22:26:40|4479.29|4478.69|4479.67|4479.07|4479.67|4479.07|4479.29|4478.69|56
1649284010000|2022-04-06 22:26:50|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|3
1649284020000|2022-04-06 22:27:00|4479.79|4479.19|4479.92|4479.32|4479.92|4479.32|4479.79|4479.19|13
1649284030000|2022-04-06 22:27:10|4479.79|4479.19|4479.92|4479.32|4479.92|4479.32|4479.67|4479.07|3
1649284040000|2022-04-06 22:27:20|||||||||3
1649284060000|2022-04-06 22:27:40|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|9
1649284090000|2022-04-06 22:28:10|||||||||1
1649284130000|2022-04-06 22:28:50|||||||||7
1649284140000|2022-04-06 22:29:00|||||||||1
1649284160000|2022-04-06 22:29:20|4479.92|4479.32|4479.92|4479.32|4480.17|4479.57|4479.92|4479.32|22
1649284170000|2022-04-06 22:29:30|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|16
1649284180000|2022-04-06 22:29:40|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|12
1649284190000|2022-04-06 22:29:50|||||||||1
1649284200000|2022-04-06 22:30:00|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|37
1649284210000|2022-04-06 22:30:10|4480.54|4479.94|4480.67|4480.07|4480.67|4480.07|4480.54|4479.94|11
1649284230000|2022-04-06 22:30:30|4480.79|4480.19|4480.67|4480.07|4480.79|4480.19|4480.67|4480.07|16
1649284240000|2022-04-06 22:30:40|||||||||31
1649284250000|2022-04-06 22:30:50|4480.79|4480.19|4481.42|4480.82|4481.42|4480.82|4480.67|4480.07|85
1649284260000|2022-04-06 22:31:00|4481.29|4480.69|4481.42|4480.82|4481.42|4480.82|4481.17|4480.57|43
1649284270000|2022-04-06 22:31:10|4481.29|4480.69|4481.42|4480.82|4481.42|4480.82|4481.17|4480.57|15
1649284280000|2022-04-06 22:31:20|||||||||3
1649284290000|2022-04-06 22:31:30|||||||||27
1649284300000|2022-04-06 22:31:40|4481.67|4481.07|4481.42|4480.82|4481.67|4481.07|4481.42|4480.82|32
1649284310000|2022-04-06 22:31:50|4481.67|4481.07|4481.42|4480.82|4481.67|4481.07|4481.42|4480.82|14
1649284320000|2022-04-06 22:32:00|4481.67|4481.07|4481.92|4481.32|4481.92|4481.32|4481.67|4481.07|17
1649284330000|2022-04-06 22:32:10|4481.67|4481.07|4481.67|4481.07|4481.67|4481.07|4481.67|4481.07|7
1649284340000|2022-04-06 22:32:20|||||||||47
1649284350000|2022-04-06 22:32:30|||||||||12
1649284360000|2022-04-06 22:32:40|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|4481.79|4481.19|35
1649284370000|2022-04-06 22:32:50|4481.92|4481.32|4481.67|4481.07|4481.92|4481.32|4481.67|4481.07|5
1649284380000|2022-04-06 22:33:00|4481.42|4480.82|4481.67|4481.07|4481.67|4481.07|4481.42|4480.82|33
1649284390000|2022-04-06 22:33:10|4481.79|4481.19|4481.92|4481.32|4481.92|4481.32|4481.67|4481.07|3
1649284400000|2022-04-06 22:33:20|||||||||6
1649284410000|2022-04-06 22:33:30|4481.79|4481.19|4481.67|4481.07|4481.79|4481.19|4481.67|4481.07|8
1649284420000|2022-04-06 22:33:40|4481.92|4481.32|4481.92|4481.32|4481.92|4481.32|4481.92|4481.32|41
1649284430000|2022-04-06 22:33:50|||||||||3
1649284440000|2022-04-06 22:34:00|4481.67|4481.07|4481.67|4481.07|4481.92|4481.32|4481.67|4481.07|68
1649284450000|2022-04-06 22:34:10|||||||||17
1649284470000|2022-04-06 22:34:30|||||||||1
1649284490000|2022-04-06 22:34:50|4481.92|4481.32|4481.92|4481.32|4481.92|4481.32|4481.92|4481.32|4
1649284500000|2022-04-06 22:35:00|4482.04|4481.44|4482.17|4481.57|4482.17|4481.57|4482.04|4481.44|8
1649284510000|2022-04-06 22:35:10|||||||||3
1649284520000|2022-04-06 22:35:20|||||||||4
1649284550000|2022-04-06 22:35:50|4482.04|4481.44|4481.92|4481.32|4482.17|4481.57|4481.92|4481.32|48
1649284570000|2022-04-06 22:36:10|||||||||3
1649284600000|2022-04-06 22:36:40|||||||||5
1649284610000|2022-04-06 22:36:50|4481.67|4481.07|4481.67|4481.07|4481.67|4481.07|4481.67|4481.07|14
1649284620000|2022-04-06 22:37:00|4481.42|4480.82|4481.42|4480.82|4481.42|4480.82|4481.42|4480.82|4
1649284630000|2022-04-06 22:37:10|4481.29|4480.69|4481.17|4480.57|4481.29|4480.69|4481.17|4480.57|12
1649284640000|2022-04-06 22:37:20|||||||||6
1649284650000|2022-04-06 22:37:30|||||||||4
1649284660000|2022-04-06 22:37:40|4481.29|4480.69|4481.17|4480.57|4481.29|4480.69|4481.17|4480.57|5
1649284670000|2022-04-06 22:37:50|4481.29|4480.69|4481.17|4480.57|4481.42|4480.82|4481.17|4480.57|8
1649284680000|2022-04-06 22:38:00|4481.29|4480.69|4481.17|4480.57|4481.29|4480.69|4481.17|4480.57|3
1649284690000|2022-04-06 22:38:10|||||||||26
1649284700000|2022-04-06 22:38:20|4481.42|4480.82|4481.54|4480.94|4481.67|4481.07|4481.42|4480.82|26
1649284710000|2022-04-06 22:38:30|4481.67|4481.07|4481.92|4481.32|4481.92|4481.32|4481.67|4481.07|15
1649284720000|2022-04-06 22:38:40|4482.04|4481.44|4482.04|4481.44|4482.17|4481.57|4482.04|4481.44|10
1649284730000|2022-04-06 22:38:50|4482.17|4481.57|4482.17|4481.57|4482.17|4481.57|4482.04|4481.44|19
1649284740000|2022-04-06 22:39:00|4482.04|4481.44|4482.17|4481.57|4482.17|4481.57|4482.04|4481.44|55
1649284750000|2022-04-06 22:39:10|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|4482.04|4481.44|13
1649284760000|2022-04-06 22:39:20|4481.92|4481.32|4481.67|4481.07|4481.92|4481.32|4481.67|4481.07|6
1649284770000|2022-04-06 22:39:30|4481.54|4480.94|4481.54|4480.94|4481.67|4481.07|4481.54|4480.94|9
1649284780000|2022-04-06 22:39:40|4481.42|4480.82|4481.42|4480.82|4481.54|4480.94|4481.42|4480.82|5
1649284800000|2022-04-06 22:40:00|4481.54|4480.94|4481.67|4481.07|4481.79|4481.19|4481.54|4480.94|14
1649284810000|2022-04-06 22:40:10|4481.92|4481.32|4481.67|4481.07|4481.92|4481.32|4481.67|4481.07|7
1649284820000|2022-04-06 22:40:20|||||||||3
1649284830000|2022-04-06 22:40:30|4481.42|4480.82|4481.42|4480.82|4481.42|4480.82|4481.42|4480.82|11
1649284840000|2022-04-06 22:40:40|||||||||3
1649284850000|2022-04-06 22:40:50|4481.67|4481.07|4481.67|4481.07|4481.67|4481.07|4481.67|4481.07|15
1649284860000|2022-04-06 22:41:00|||||||||4
1649284870000|2022-04-06 22:41:10|4481.42|4480.82|4481.42|4480.82|4481.42|4480.82|4481.42|4480.82|11
1649284880000|2022-04-06 22:41:20|4481.54|4480.94|4481.67|4481.07|4481.67|4481.07|4481.54|4480.94|6
1649284890000|2022-04-06 22:41:30|||||||||7
1649284900000|2022-04-06 22:41:40|||||||||3
1649284930000|2022-04-06 22:42:10|||||||||9
1649284940000|2022-04-06 22:42:20|||||||||1
1649284960000|2022-04-06 22:42:40|||||||||16
1649284970000|2022-04-06 22:42:50|4481.54|4480.94|4481.42|4480.82|4481.54|4480.94|4481.42|4480.82|18
1649284980000|2022-04-06 22:43:00|||||||||3
1649284990000|2022-04-06 22:43:10|4479.67|4479.07|4480.17|4479.57|4480.17|4479.57|4479.67|4479.07|305
1649285000000|2022-04-06 22:43:20|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|28
1649285010000|2022-04-06 22:43:30|||||||||11
1649285020000|2022-04-06 22:43:40|||||||||6
1649285030000|2022-04-06 22:43:50|4480.54|4479.94|4480.67|4480.07|4480.67|4480.07|4480.42|4479.82|20
1649285040000|2022-04-06 22:44:00|||||||||2
1649285050000|2022-04-06 22:44:10|4480.42|4479.82|4480.67|4480.07|4480.67|4480.07|4480.42|4479.82|23
1649285070000|2022-04-06 22:44:30|||||||||6
1649285080000|2022-04-06 22:44:40|4480.92|4480.32|4481.67|4481.07|4481.67|4481.07|4480.92|4480.32|26
1649285090000|2022-04-06 22:44:50|||||||||6
1649285100000|2022-04-06 22:45:00|4481.79|4481.19|4481.79|4481.19|4481.92|4481.32|4481.67|4481.07|26
1649285110000|2022-04-06 22:45:10|4481.92|4481.32|4481.67|4481.07|4481.92|4481.32|4481.67|4481.07|5
1649285120000|2022-04-06 22:45:20|||||||||4
1649285140000|2022-04-06 22:45:40|4481.54|4480.94|4481.42|4480.82|4481.54|4480.94|4481.42|4480.82|5
1649285150000|2022-04-06 22:45:50|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|4481.17|4480.57|7
1649285160000|2022-04-06 22:46:00|4481.17|4480.57|4481.17|4480.57|4481.17|4480.57|4481.17|4480.57|4
1649285170000|2022-04-06 22:46:10|4481.42|4480.82|4481.17|4480.57|4481.42|4480.82|4481.17|4480.57|13
1649285180000|2022-04-06 22:46:20|4481.29|4480.69|4481.29|4480.69|4481.42|4480.82|4481.29|4480.69|2
1649285190000|2022-04-06 22:46:30|4481.42|4480.82|4481.29|4480.69|4481.42|4480.82|4481.17|4480.57|5
1649285200000|2022-04-06 22:46:40|4481.17|4480.57|4481.42|4480.82|4481.42|4480.82|4481.17|4480.57|3
1649285210000|2022-04-06 22:46:50|4481.29|4480.69|4481.17|4480.57|4481.42|4480.82|4481.17|4480.57|12
1649285220000|2022-04-06 22:47:00|||||||||2
1649285230000|2022-04-06 22:47:10|4481.42|4480.82|4481.42|4480.82|4481.42|4480.82|4481.17|4480.57|10
1649285250000|2022-04-06 22:47:30|4481.17|4480.57|4481.17|4480.57|4481.17|4480.57|4481.17|4480.57|14
1649285270000|2022-04-06 22:47:50|||||||||3
1649285280000|2022-04-06 22:48:00|4481.42|4480.82|4481.42|4480.82|4481.42|4480.82|4481.42|4480.82|11
1649285300000|2022-04-06 22:48:20|||||||||5
1649285310000|2022-04-06 22:48:30|||||||||1
1649285320000|2022-04-06 22:48:40|4481.17|4480.57|4481.17|4480.57|4481.17|4480.57|4481.17|4480.57|16
1649285340000|2022-04-06 22:49:00|||||||||1
1649285350000|2022-04-06 22:49:10|||||||||4
1649285380000|2022-04-06 22:49:40|4481.04|4480.44|4480.92|4480.32|4481.04|4480.44|4480.92|4480.32|10
1649285390000|2022-04-06 22:49:50|4481.04|4480.44|4480.92|4480.32|4481.17|4480.57|4480.92|4480.32|10
1649285400000|2022-04-06 22:50:00|||||||||2
1649285410000|2022-04-06 22:50:10|4480.79|4480.19|4480.67|4480.07|4480.79|4480.19|4480.67|4480.07|11
1649285420000|2022-04-06 22:50:20|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|10
1649285430000|2022-04-06 22:50:30|4480.67|4480.07|4480.79|4480.19|4480.79|4480.19|4480.67|4480.07|33
1649285440000|2022-04-06 22:50:40|4481.04|4480.44|4480.67|4480.07|4481.04|4480.44|4480.67|4480.07|21
1649285450000|2022-04-06 22:50:50|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|14
1649285460000|2022-04-06 22:51:00|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|14
1649285470000|2022-04-06 22:51:10|4480.92|4480.32|4480.67|4480.07|4480.92|4480.32|4480.67|4480.07|23
1649285480000|2022-04-06 22:51:20|||||||||5
1649285490000|2022-04-06 22:51:30|4480.42|4479.82|4480.67|4480.07|4480.67|4480.07|4480.42|4479.82|30
1649285500000|2022-04-06 22:51:40|||||||||5
1649285510000|2022-04-06 22:51:50|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|18
1649285530000|2022-04-06 22:52:10|||||||||16
1649285540000|2022-04-06 22:52:20|||||||||12
1649285550000|2022-04-06 22:52:30|4480.17|4479.57|4480.42|4479.82|4480.42|4479.82|4480.17|4479.57|11
1649285560000|2022-04-06 22:52:40|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|33
1649285570000|2022-04-06 22:52:50|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|17
1649285580000|2022-04-06 22:53:00|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4480.54|4479.94|4
1649285590000|2022-04-06 22:53:10|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|5
1649285600000|2022-04-06 22:53:20|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|6
1649285610000|2022-04-06 22:53:30|4480.67|4480.07|4480.42|4479.82|4480.67|4480.07|4480.42|4479.82|24
1649285620000|2022-04-06 22:53:40|||||||||1
1649285630000|2022-04-06 22:53:50|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|19
1649285640000|2022-04-06 22:54:00|4480.54|4479.94|4479.92|4479.32|4480.54|4479.94|4479.92|4479.32|42
1649285650000|2022-04-06 22:54:10|4480.17|4479.57|4479.67|4479.07|4480.17|4479.57|4479.67|4479.07|105
1649285660000|2022-04-06 22:54:20|||||||||8
1649285670000|2022-04-06 22:54:30|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|40
1649285680000|2022-04-06 22:54:40|||||||||2
1649285690000|2022-04-06 22:54:50|4478.92|4478.32|4479.67|4479.07|4479.67|4479.07|4478.92|4478.32|80
1649285700000|2022-04-06 22:55:00|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|13
1649285710000|2022-04-06 22:55:10|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|6
1649285730000|2022-04-06 22:55:30|||||||||6
1649285740000|2022-04-06 22:55:40|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|5
1649285750000|2022-04-06 22:55:50|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|15
1649285760000|2022-04-06 22:56:00|||||||||5
1649285770000|2022-04-06 22:56:10|||||||||2
1649285790000|2022-04-06 22:56:30|||||||||1
1649285800000|2022-04-06 22:56:40|||||||||4
1649285810000|2022-04-06 22:56:50|4480.17|4479.57|4479.92|4479.32|4480.17|4479.57|4479.92|4479.32|37
1649285820000|2022-04-06 22:57:00|4480.04|4479.44|4480.42|4479.82|4480.42|4479.82|4480.04|4479.44|8
1649285830000|2022-04-06 22:57:10|||||||||2
1649285840000|2022-04-06 22:57:20|4480.67|4480.07|4480.42|4479.82|4480.67|4480.07|4480.42|4479.82|20
1649285870000|2022-04-06 22:57:50|||||||||2
1649285890000|2022-04-06 22:58:10|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|12
1649285900000|2022-04-06 22:58:20|4480.54|4479.94|4480.42|4479.82|4480.54|4479.94|4480.42|4479.82|10
1649285930000|2022-04-06 22:58:50|||||||||22
1649285950000|2022-04-06 22:59:10|4480.29|4479.69|4480.17|4479.57|4480.29|4479.69|4480.17|4479.57|4
1649285970000|2022-04-06 22:59:30|||||||||1
1649285980000|2022-04-06 22:59:40|||||||||1
1649285990000|2022-04-06 22:59:50|||||||||10
1649286000000|2022-04-06 23:00:00|4480.04|4479.44|4480.42|4479.82|4480.42|4479.82|4480.04|4479.44|12
1649286010000|2022-04-06 23:00:10|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|114
1649286020000|2022-04-06 23:00:20|4480.67|4480.07|4480.92|4480.32|4480.92|4480.32|4480.67|4480.07|20
1649286030000|2022-04-06 23:00:30|||||||||7
1649286040000|2022-04-06 23:00:40|4480.67|4480.07|4480.42|4479.82|4480.67|4480.07|4480.42|4479.82|10
1649286050000|2022-04-06 23:00:50|||||||||5
1649286060000|2022-04-06 23:01:00|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|11
1649286070000|2022-04-06 23:01:10|||||||||2
1649286080000|2022-04-06 23:01:20|4480.42|4479.82|4480.17|4479.57|4480.42|4479.82|4480.17|4479.57|9
1649286100000|2022-04-06 23:01:40|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|6
1649286120000|2022-04-06 23:02:00|4479.79|4479.19|4479.17|4478.57|4479.79|4479.19|4479.17|4478.57|67
1649286130000|2022-04-06 23:02:10|4478.92|4478.32|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|15
1649286140000|2022-04-06 23:02:20|4479.04|4478.44|4478.92|4478.32|4479.04|4478.44|4478.92|4478.32|13
1649286150000|2022-04-06 23:02:30|||||||||2
1649286160000|2022-04-06 23:02:40|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|5
1649286170000|2022-04-06 23:02:50|4479.04|4478.44|4479.17|4478.57|4479.17|4478.57|4479.04|4478.44|3
1649286180000|2022-04-06 23:03:00|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|7
1649286190000|2022-04-06 23:03:10|||||||||4
1649286210000|2022-04-06 23:03:30|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|7
1649286220000|2022-04-06 23:03:40|4479.04|4478.44|4478.92|4478.32|4479.04|4478.44|4478.92|4478.32|3
1649286230000|2022-04-06 23:03:50|4479.04|4478.44|4478.92|4478.32|4479.17|4478.57|4478.92|4478.32|10
1649286240000|2022-04-06 23:04:00|||||||||3
1649286250000|2022-04-06 23:04:10|||||||||3
1649286260000|2022-04-06 23:04:20|4478.79|4478.19|4478.92|4478.32|4478.92|4478.32|4478.79|4478.19|8
1649286270000|2022-04-06 23:04:30|4478.79|4478.19|4478.67|4478.07|4478.79|4478.19|4478.67|4478.07|10
1649286290000|2022-04-06 23:04:50|||||||||4
1649286300000|2022-04-06 23:05:00|||||||||8
1649286310000|2022-04-06 23:05:10|||||||||2
1649286320000|2022-04-06 23:05:20|||||||||1
1649286330000|2022-04-06 23:05:30|||||||||4
1649286340000|2022-04-06 23:05:40|||||||||9
1649286350000|2022-04-06 23:05:50|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|1
1649286360000|2022-04-06 23:06:00|||||||||7
1649286370000|2022-04-06 23:06:10|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|38
1649286390000|2022-04-06 23:06:30|||||||||3
1649286400000|2022-04-06 23:06:40|4478.42|4477.82|4478.17|4477.57|4478.42|4477.82|4478.04|4477.44|10
1649286410000|2022-04-06 23:06:50|4478.04|4477.44|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|20
1649286420000|2022-04-06 23:07:00|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|6
1649286430000|2022-04-06 23:07:10|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|20
1649286440000|2022-04-06 23:07:20|4478.04|4477.44|4478.04|4477.44|4478.17|4477.57|4477.92|4477.32|11
1649286450000|2022-04-06 23:07:30|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|1
1649286460000|2022-04-06 23:07:40|4478.42|4477.82|4478.54|4477.94|4478.67|4478.07|4478.42|4477.82|20
1649286470000|2022-04-06 23:07:50|4478.42|4477.82|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|2
1649286480000|2022-04-06 23:08:00|4478.54|4477.94|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|7
1649286490000|2022-04-06 23:08:10|||||||||1
1649286500000|2022-04-06 23:08:20|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|6
1649286520000|2022-04-06 23:08:40|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|51
1649286530000|2022-04-06 23:08:50|||||||||3
1649286540000|2022-04-06 23:09:00|4478.79|4478.19|4478.92|4478.32|4478.92|4478.32|4478.79|4478.19|3
1649286560000|2022-04-06 23:09:20|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|8
1649286570000|2022-04-06 23:09:30|4478.42|4477.82|4478.54|4477.94|4478.54|4477.94|4478.42|4477.82|27
1649286580000|2022-04-06 23:09:40|4478.42|4477.82|4478.54|4477.94|4478.67|4478.07|4478.42|4477.82|1
1649286590000|2022-04-06 23:09:50|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|2
1649286620000|2022-04-06 23:10:20|4478.42|4477.82|4478.17|4477.57|4478.42|4477.82|4478.17|4477.57|15
1649286640000|2022-04-06 23:10:40|4478.04|4477.44|4477.92|4477.32|4478.04|4477.44|4477.92|4477.32|26
1649286650000|2022-04-06 23:10:50|||||||||17
1649286660000|2022-04-06 23:11:00|4478.17|4477.57|4478.17|4477.57|4478.42|4477.82|4477.92|4477.32|37
1649286680000|2022-04-06 23:11:20|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|10
1649286690000|2022-04-06 23:11:30|||||||||2
1649286700000|2022-04-06 23:11:40|4478.29|4477.69|4478.17|4477.57|4478.29|4477.69|4478.17|4477.57|1
1649286710000|2022-04-06 23:11:50|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4
1649286720000|2022-04-06 23:12:00|4478.67|4478.07|4478.42|4477.82|4478.67|4478.07|4478.42|4477.82|27
1649286730000|2022-04-06 23:12:10|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|16
1649286740000|2022-04-06 23:12:20|4478.79|4478.19|4478.92|4478.32|4478.92|4478.32|4478.79|4478.19|7
1649286750000|2022-04-06 23:12:30|4479.04|4478.44|4478.92|4478.32|4479.17|4478.57|4478.92|4478.32|8
1649286760000|2022-04-06 23:12:40|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|3
1649286770000|2022-04-06 23:12:50|||||||||1
1649286780000|2022-04-06 23:13:00|||||||||2
1649286790000|2022-04-06 23:13:10|||||||||1
1649286800000|2022-04-06 23:13:20|||||||||7
1649286810000|2022-04-06 23:13:30|||||||||1
1649286820000|2022-04-06 23:13:40|4478.54|4477.94|4478.42|4477.82|4478.54|4477.94|4478.42|4477.82|6
1649286830000|2022-04-06 23:13:50|4478.54|4477.94|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|9
1649286840000|2022-04-06 23:14:00|4478.54|4477.94|4478.67|4478.07|4478.79|4478.19|4478.42|4477.82|15
1649286860000|2022-04-06 23:14:20|4478.42|4477.82|4478.54|4477.94|4478.54|4477.94|4478.42|4477.82|13
1649286870000|2022-04-06 23:14:30|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|2
1649286900000|2022-04-06 23:15:00|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|23
1649286910000|2022-04-06 23:15:10|4478.79|4478.19|4478.67|4478.07|4478.92|4478.32|4478.67|4478.07|8
1649286970000|2022-04-06 23:16:10|4478.79|4478.19|4478.54|4477.94|4478.79|4478.19|4478.54|4477.94|16
1649286980000|2022-04-06 23:16:20|4478.42|4477.82|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|5
1649287020000|2022-04-06 23:17:00|4478.54|4477.94|4478.67|4478.07|4478.67|4478.07|4478.54|4477.94|15
1649287050000|2022-04-06 23:17:30|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|3
1649287060000|2022-04-06 23:17:40|||||||||1
1649287080000|2022-04-06 23:18:00|4479.04|4478.44|4478.92|4478.32|4479.04|4478.44|4478.92|4478.32|9
1649287090000|2022-04-06 23:18:10|4478.67|4478.07|4478.79|4478.19|4478.79|4478.19|4478.67|4478.07|64
1649287100000|2022-04-06 23:18:20|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|0
1649287110000|2022-04-06 23:18:30|4478.79|4478.19|4478.67|4478.07|4478.92|4478.32|4478.67|4478.07|11
1649287120000|2022-04-06 23:18:40|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|7
1649287140000|2022-04-06 23:19:00|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|4478.79|4478.19|9
1649287150000|2022-04-06 23:19:10|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|0
1649287160000|2022-04-06 23:19:20|||||||||2
1649287170000|2022-04-06 23:19:30|4478.79|4478.19|4478.92|4478.32|4478.92|4478.32|4478.79|4478.19|1
1649287180000|2022-04-06 23:19:40|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|3
1649287200000|2022-04-06 23:20:00|4478.54|4477.94|4478.54|4477.94|4478.54|4477.94|4478.54|4477.94|1
1649287210000|2022-04-06 23:20:10|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|0
1649287240000|2022-04-06 23:20:40|||||||||7
1649287270000|2022-04-06 23:21:10|4478.79|4478.19|4478.67|4478.07|4478.79|4478.19|4478.67|4478.07|2
1649287280000|2022-04-06 23:21:20|4478.79|4478.19|4478.92|4478.32|4478.92|4478.32|4478.79|4478.19|5
1649287290000|2022-04-06 23:21:30|||||||||5
1649287310000|2022-04-06 23:21:50|||||||||5
1649287330000|2022-04-06 23:22:10|||||||||5
1649287350000|2022-04-06 23:22:30|4479.04|4478.44|4479.17|4478.57|4479.17|4478.57|4479.04|4478.44|5
1649287360000|2022-04-06 23:22:40|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|5
1649287380000|2022-04-06 23:23:00|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|5
1649287390000|2022-04-06 23:23:10|4479.29|4478.69|4479.42|4478.82|4479.42|4478.82|4479.17|4478.57|31
1649287400000|2022-04-06 23:23:20|4479.54|4478.94|4479.42|4478.82|4479.54|4478.94|4479.42|4478.82|10
1649287410000|2022-04-06 23:23:30|||||||||4
1649287420000|2022-04-06 23:23:40|||||||||1
1649287430000|2022-04-06 23:23:50|||||||||5
1649287440000|2022-04-06 23:24:00|4479.54|4478.94|4479.42|4478.82|4479.67|4479.07|4479.42|4478.82|10
1649287450000|2022-04-06 23:24:10|||||||||6
1649287460000|2022-04-06 23:24:20|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|10
1649287490000|2022-04-06 23:24:50|||||||||2
1649287500000|2022-04-06 23:25:00|||||||||1
1649287510000|2022-04-06 23:25:10|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4
1649287530000|2022-04-06 23:25:30|||||||||10
1649287540000|2022-04-06 23:25:40|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|5
1649287550000|2022-04-06 23:25:50|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|5
1649287580000|2022-04-06 23:26:20|4478.54|4477.94|4478.67|4478.07|4478.67|4478.07|4478.54|4477.94|5
1649287590000|2022-04-06 23:26:30|4478.79|4478.19|4479.04|4478.44|4479.17|4478.57|4478.79|4478.19|9
1649287600000|2022-04-06 23:26:40|4479.17|4478.57|4478.92|4478.32|4479.17|4478.57|4478.92|4478.32|1
1649287630000|2022-04-06 23:27:10|||||||||1
1649287640000|2022-04-06 23:27:20|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|6
1649287660000|2022-04-06 23:27:40|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|4479.04|4478.44|9
1649287670000|2022-04-06 23:27:50|4479.17|4478.57|4478.92|4478.32|4479.17|4478.57|4478.92|4478.32|3
1649287710000|2022-04-06 23:28:30|||||||||3
1649287720000|2022-04-06 23:28:40|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|5
1649287760000|2022-04-06 23:29:20|||||||||2
1649287770000|2022-04-06 23:29:30|4479.04|4478.44|4478.92|4478.32|4479.04|4478.44|4478.92|4478.32|7
1649287790000|2022-04-06 23:29:50|||||||||2
1649287800000|2022-04-06 23:30:00|4478.67|4478.07|4478.67|4478.07|4478.92|4478.32|4478.67|4478.07|45
1649287810000|2022-04-06 23:30:10|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|16
1649287820000|2022-04-06 23:30:20|||||||||1
1649287840000|2022-04-06 23:30:40|4479.04|4478.44|4479.17|4478.57|4479.17|4478.57|4479.04|4478.44|0
1649287860000|2022-04-06 23:31:00|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4
1649287870000|2022-04-06 23:31:10|||||||||3
1649287880000|2022-04-06 23:31:20|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|7
1649287890000|2022-04-06 23:31:30|4478.54|4477.94|4478.42|4477.82|4478.54|4477.94|4478.42|4477.82|2
1649287910000|2022-04-06 23:31:50|||||||||7
1649287930000|2022-04-06 23:32:10|4478.29|4477.69|4478.17|4477.57|4478.29|4477.69|4478.17|4477.57|14
1649287940000|2022-04-06 23:32:20|4478.04|4477.44|4476.92|4476.32|4478.04|4477.44|4476.92|4476.32|173
1649287950000|2022-04-06 23:32:30|4476.67|4476.07|4476.42|4475.82|4476.67|4476.07|4476.42|4475.82|53
1649287960000|2022-04-06 23:32:40|4476.17|4475.57|4476.17|4475.57|4476.67|4476.07|4476.17|4475.57|48
1649287970000|2022-04-06 23:32:50|4476.42|4475.82|4476.42|4475.82|4476.54|4475.94|4476.42|4475.82|6
1649287980000|2022-04-06 23:33:00|4476.17|4475.57|4476.29|4475.69|4476.29|4475.69|4476.17|4475.57|34
1649287990000|2022-04-06 23:33:10|4476.42|4475.82|4475.92|4475.32|4476.42|4475.82|4475.92|4475.32|44
1649288000000|2022-04-06 23:33:20|||||||||16
1649288010000|2022-04-06 23:33:30|||||||||2
1649288020000|2022-04-06 23:33:40|4476.17|4475.57|4475.67|4475.07|4476.17|4475.57|4475.67|4475.07|49
1649288030000|2022-04-06 23:33:50|4475.92|4475.32|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|43
1649288040000|2022-04-06 23:34:00|||||||||3
1649288050000|2022-04-06 23:34:10|4475.54|4474.94|4475.17|4474.57|4475.54|4474.94|4475.17|4474.57|36
1649288060000|2022-04-06 23:34:20|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|27
1649288070000|2022-04-06 23:34:30|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.42|4474.82|14
1649288080000|2022-04-06 23:34:40|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|11
1649288090000|2022-04-06 23:34:50|||||||||3
1649288100000|2022-04-06 23:35:00|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|10
1649288110000|2022-04-06 23:35:10|||||||||12
1649288130000|2022-04-06 23:35:30|4475.79|4475.19|4475.92|4475.32|4475.92|4475.32|4475.79|4475.19|8
1649288150000|2022-04-06 23:35:50|||||||||4
1649288160000|2022-04-06 23:36:00|4475.67|4475.07|4475.17|4474.57|4475.67|4475.07|4475.17|4474.57|20
1649288170000|2022-04-06 23:36:10|||||||||13
1649288180000|2022-04-06 23:36:20|||||||||10
1649288190000|2022-04-06 23:36:30|4475.04|4474.44|4474.17|4473.57|4475.04|4474.44|4473.92|4473.32|169
1649288200000|2022-04-06 23:36:40|4473.92|4473.32|4474.42|4473.82|4474.42|4473.82|4473.92|4473.32|45
1649288210000|2022-04-06 23:36:50|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|11
1649288220000|2022-04-06 23:37:00|4473.92|4473.32|4474.17|4473.57|4474.17|4473.57|4473.92|4473.32|33
1649288230000|2022-04-06 23:37:10|||||||||7
1649288240000|2022-04-06 23:37:20|4474.04|4473.44|4474.17|4473.57|4474.17|4473.57|4474.04|4473.44|11
1649288250000|2022-04-06 23:37:30|4474.04|4473.44|4473.92|4473.32|4474.04|4473.44|4473.92|4473.32|16
1649288260000|2022-04-06 23:37:40|4473.79|4473.19|4473.67|4473.07|4473.79|4473.19|4473.67|4473.07|26
1649288270000|2022-04-06 23:37:50|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|4473.92|4473.32|33
1649288280000|2022-04-06 23:38:00|4473.67|4473.07|4473.92|4473.32|4473.92|4473.32|4473.67|4473.07|20
1649288290000|2022-04-06 23:38:10|||||||||8
1649288300000|2022-04-06 23:38:20|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|11
1649288310000|2022-04-06 23:38:30|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|4474.04|4473.44|47
1649288320000|2022-04-06 23:38:40|4474.17|4473.57|4473.79|4473.19|4474.17|4473.57|4473.79|4473.19|10
1649288330000|2022-04-06 23:38:50|4473.67|4473.07|4473.67|4473.07|4473.92|4473.32|4473.67|4473.07|30
1649288340000|2022-04-06 23:39:00|||||||||89
1649288350000|2022-04-06 23:39:10|4472.92|4472.32|4472.92|4472.32|4473.17|4472.57|4472.92|4472.32|155
1649288360000|2022-04-06 23:39:20|4472.67|4472.07|4471.67|4471.07|4472.67|4472.07|4471.42|4470.82|372
1649288370000|2022-04-06 23:39:30|4471.17|4470.57|4471.17|4470.57|4471.42|4470.82|4471.17|4470.57|81
1649288380000|2022-04-06 23:39:40|4471.29|4470.69|4471.67|4471.07|4471.92|4471.32|4471.29|4470.69|80
1649288390000|2022-04-06 23:39:50|4471.79|4471.19|4471.67|4471.07|4471.92|4471.32|4471.67|4471.07|25
1649288400000|2022-04-06 23:40:00|4471.79|4471.19|4471.67|4471.07|4471.92|4471.32|4471.67|4471.07|34
1649288410000|2022-04-06 23:40:10|4471.92|4471.32|4471.92|4471.32|4472.17|4471.57|4471.92|4471.32|61
1649288420000|2022-04-06 23:40:20|4472.04|4471.44|4471.92|4471.32|4472.17|4471.57|4471.67|4471.07|54
1649288430000|2022-04-06 23:40:30|||||||||8
1649288440000|2022-04-06 23:40:40|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|18
1649288460000|2022-04-06 23:41:00|4471.42|4470.82|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|20
1649288470000|2022-04-06 23:41:10|4471.92|4471.32|4471.67|4471.07|4471.92|4471.32|4471.67|4471.07|42
1649288480000|2022-04-06 23:41:20|4471.42|4470.82|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|19
1649288490000|2022-04-06 23:41:30|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|27
1649288500000|2022-04-06 23:41:40|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|36
1649288510000|2022-04-06 23:41:50|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|15
1649288520000|2022-04-06 23:42:00|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.54|4470.94|25
1649288530000|2022-04-06 23:42:10|4472.17|4471.57|4472.04|4471.44|4472.17|4471.57|4472.04|4471.44|55
1649288540000|2022-04-06 23:42:20|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|2
1649288550000|2022-04-06 23:42:30|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|4471.92|4471.32|21
1649288560000|2022-04-06 23:42:40|4472.29|4471.69|4472.17|4471.57|4472.42|4471.82|4471.92|4471.32|82
1649288570000|2022-04-06 23:42:50|4472.04|4471.44|4472.17|4471.57|4472.17|4471.57|4472.04|4471.44|10
1649288580000|2022-04-06 23:43:00|4471.92|4471.32|4471.67|4471.07|4471.92|4471.32|4471.67|4471.07|11
1649288590000|2022-04-06 23:43:10|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|8
1649288600000|2022-04-06 23:43:20|4471.29|4470.69|4471.17|4470.57|4471.42|4470.82|4471.17|4470.57|16
1649288610000|2022-04-06 23:43:30|4471.04|4470.44|4471.17|4470.57|4471.17|4470.57|4470.92|4470.32|24
1649288620000|2022-04-06 23:43:40|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.17|4470.57|15
1649288630000|2022-04-06 23:43:50|4471.29|4470.69|4471.29|4470.69|4471.29|4470.69|4471.29|4470.69|8
1649288640000|2022-04-06 23:44:00|4471.42|4470.82|4471.29|4470.69|4471.42|4470.82|4471.17|4470.57|9
1649288650000|2022-04-06 23:44:10|4471.17|4470.57|4471.42|4470.82|4471.54|4470.94|4471.17|4470.57|8
1649288660000|2022-04-06 23:44:20|||||||||9
1649288670000|2022-04-06 23:44:30|4471.67|4471.07|4471.54|4470.94|4471.67|4471.07|4471.54|4470.94|9
1649288680000|2022-04-06 23:44:40|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|25
1649288690000|2022-04-06 23:44:50|4471.79|4471.19|4471.79|4471.19|4471.92|4471.32|4471.79|4471.19|38
1649288700000|2022-04-06 23:45:00|4471.92|4471.32|4472.17|4471.57|4472.17|4471.57|4471.67|4471.07|10
1649288710000|2022-04-06 23:45:10|4471.92|4471.32|4471.92|4471.32|4472.04|4471.44|4471.92|4471.32|18
1649288720000|2022-04-06 23:45:20|||||||||7
1649288730000|2022-04-06 23:45:30|4471.79|4471.19|4471.67|4471.07|4471.79|4471.19|4471.67|4471.07|6
1649288740000|2022-04-06 23:45:40|4471.54|4470.94|4471.17|4470.57|4471.54|4470.94|4471.17|4470.57|24
1649288750000|2022-04-06 23:45:50|4470.92|4470.32|4471.92|4471.32|4471.92|4471.32|4470.92|4470.32|167
1649288760000|2022-04-06 23:46:00|4471.54|4470.94|4472.17|4471.57|4472.17|4471.57|4471.54|4470.94|47
1649288770000|2022-04-06 23:46:10|4472.04|4471.44|4472.17|4471.57|4472.17|4471.57|4471.92|4471.32|14
1649288780000|2022-04-06 23:46:20|4472.04|4471.44|4472.17|4471.57|4472.17|4471.57|4472.04|4471.44|14
1649288790000|2022-04-06 23:46:30|||||||||12
1649288800000|2022-04-06 23:46:40|4471.92|4471.32|4472.04|4471.44|4472.04|4471.44|4471.92|4471.32|18
1649288810000|2022-04-06 23:46:50|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|7
1649288820000|2022-04-06 23:47:00|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|4471.67|4471.07|30
1649288830000|2022-04-06 23:47:10|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|15
1649288840000|2022-04-06 23:47:20|||||||||5
1649288850000|2022-04-06 23:47:30|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|6
1649288860000|2022-04-06 23:47:40|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|7
1649288870000|2022-04-06 23:47:50|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|9
1649288880000|2022-04-06 23:48:00|4472.04|4471.44|4471.67|4471.07|4472.04|4471.44|4471.67|4471.07|10
1649288890000|2022-04-06 23:48:10|||||||||1
1649288900000|2022-04-06 23:48:20|||||||||9
1649288910000|2022-04-06 23:48:30|4471.42|4470.82|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|9
1649288920000|2022-04-06 23:48:40|4471.54|4470.94|4471.42|4470.82|4471.54|4470.94|4471.42|4470.82|1
1649288940000|2022-04-06 23:49:00|4471.29|4470.69|4471.17|4470.57|4471.67|4471.07|4471.17|4470.57|49
1649288950000|2022-04-06 23:49:10|4471.29|4470.69|4471.42|4470.82|4471.42|4470.82|4471.29|4470.69|42
1649288960000|2022-04-06 23:49:20|||||||||4
1649288970000|2022-04-06 23:49:30|4471.17|4470.57|4470.92|4470.32|4471.17|4470.57|4470.92|4470.32|22
1649288980000|2022-04-06 23:49:40|4470.67|4470.07|4470.79|4470.19|4470.92|4470.32|4470.67|4470.07|52
1649288990000|2022-04-06 23:49:50|4470.67|4470.07|4470.67|4470.07|4470.92|4470.32|4470.67|4470.07|9
1649289000000|2022-04-06 23:50:00|4470.42|4469.82|4470.67|4470.07|4470.67|4470.07|4470.42|4469.82|34
1649289010000|2022-04-06 23:50:10|4470.79|4470.19|4470.67|4470.07|4470.79|4470.19|4470.67|4470.07|19
1649289020000|2022-04-06 23:50:20|4470.79|4470.19|4470.92|4470.32|4470.92|4470.32|4470.79|4470.19|16
1649289030000|2022-04-06 23:50:30|4470.67|4470.07|4469.92|4469.32|4470.67|4470.07|4469.92|4469.32|129
1649289040000|2022-04-06 23:50:40|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|88
1649289050000|2022-04-06 23:50:50|4470.04|4469.44|4469.92|4469.32|4470.17|4469.57|4469.92|4469.32|86
1649289060000|2022-04-06 23:51:00|||||||||7
1649289070000|2022-04-06 23:51:10|||||||||23
1649289080000|2022-04-06 23:51:20|4469.17|4468.57|4468.92|4468.32|4469.17|4468.57|4468.92|4468.32|66
1649289090000|2022-04-06 23:51:30|4469.17|4468.57|4468.92|4468.32|4469.17|4468.57|4468.92|4468.32|58
1649289100000|2022-04-06 23:51:40|4468.79|4468.19|4468.67|4468.07|4468.79|4468.19|4468.67|4468.07|55
1649289110000|2022-04-06 23:51:50|4468.54|4467.94|4468.67|4468.07|4468.67|4468.07|4468.42|4467.82|38
1649289120000|2022-04-06 23:52:00|||||||||11
1649289130000|2022-04-06 23:52:10|4468.54|4467.94|4468.67|4468.07|4468.67|4468.07|4468.54|4467.94|13
1649289140000|2022-04-06 23:52:20|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|26
1649289150000|2022-04-06 23:52:30|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|10
1649289160000|2022-04-06 23:52:40|4467.92|4467.32|4467.92|4467.32|4468.04|4467.44|4467.92|4467.32|70
1649289170000|2022-04-06 23:52:50|4467.67|4467.07|4468.17|4467.57|4468.17|4467.57|4467.42|4466.82|116
1649289180000|2022-04-06 23:53:00|4468.04|4467.44|4468.17|4467.57|4468.17|4467.57|4467.92|4467.32|77
1649289190000|2022-04-06 23:53:10|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|36
1649289200000|2022-04-06 23:53:20|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|18
1649289210000|2022-04-06 23:53:30|4468.42|4467.82|4468.42|4467.82|4468.54|4467.94|4468.42|4467.82|14
1649289220000|2022-04-06 23:53:40|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|4468.54|4467.94|12
1649289230000|2022-04-06 23:53:50|||||||||9
1649289240000|2022-04-06 23:54:00|4468.42|4467.82|4468.67|4468.07|4468.67|4468.07|4468.42|4467.82|28
1649289250000|2022-04-06 23:54:10|||||||||3
1649289260000|2022-04-06 23:54:20|||||||||9
1649289270000|2022-04-06 23:54:30|4468.54|4467.94|4468.67|4468.07|4468.92|4468.32|4468.42|4467.82|94
1649289280000|2022-04-06 23:54:40|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|7
1649289290000|2022-04-06 23:54:50|4468.67|4468.07|4468.67|4468.07|4468.79|4468.19|4468.67|4468.07|58
1649289300000|2022-04-06 23:55:00|||||||||11
1649289310000|2022-04-06 23:55:10|4468.54|4467.94|4468.42|4467.82|4468.67|4468.07|4468.42|4467.82|19
1649289320000|2022-04-06 23:55:20|4468.29|4467.69|4468.42|4467.82|4468.42|4467.82|4468.17|4467.57|29
1649289330000|2022-04-06 23:55:30|4468.29|4467.69|4468.29|4467.69|4468.29|4467.69|4468.29|4467.69|9
1649289340000|2022-04-06 23:55:40|4468.17|4467.57|4468.17|4467.57|4468.42|4467.82|4468.17|4467.57|20
1649289350000|2022-04-06 23:55:50|4467.92|4467.32|4467.92|4467.32|4467.92|4467.32|4467.92|4467.32|14
1649289360000|2022-04-06 23:56:00|4467.79|4467.19|4467.67|4467.07|4467.79|4467.19|4467.67|4467.07|31
1649289370000|2022-04-06 23:56:10|4467.54|4466.94|4467.42|4466.82|4467.54|4466.94|4467.42|4466.82|28
1649289380000|2022-04-06 23:56:20|4467.54|4466.94|4467.42|4466.82|4467.67|4467.07|4467.42|4466.82|12
1649289390000|2022-04-06 23:56:30|4467.67|4467.07|4467.42|4466.82|4467.67|4467.07|4467.42|4466.82|54
1649289400000|2022-04-06 23:56:40|4467.29|4466.69|4467.17|4466.57|4467.42|4466.82|4467.17|4466.57|45
1649289410000|2022-04-06 23:56:50|4467.29|4466.69|4467.67|4467.07|4467.67|4467.07|4467.29|4466.69|97
1649289420000|2022-04-06 23:57:00|4467.42|4466.82|4467.17|4466.57|4467.42|4466.82|4467.17|4466.57|44
1649289430000|2022-04-06 23:57:10|||||||||18
1649289440000|2022-04-06 23:57:20|4466.92|4466.32|4467.17|4466.57|4467.17|4466.57|4466.92|4466.32|30
1649289450000|2022-04-06 23:57:30|4467.42|4466.82|4467.17|4466.57|4467.42|4466.82|4467.17|4466.57|27
1649289460000|2022-04-06 23:57:40|||||||||4
1649289470000|2022-04-06 23:57:50|4467.29|4466.69|4467.42|4466.82|4467.42|4466.82|4467.17|4466.57|21
1649289480000|2022-04-06 23:58:00|4467.29|4466.69|4467.17|4466.57|4467.42|4466.82|4467.17|4466.57|12
1649289490000|2022-04-06 23:58:10|4466.92|4466.32|4466.92|4466.32|4467.17|4466.57|4466.92|4466.32|37
1649289500000|2022-04-06 23:58:20|4466.67|4466.07|4466.42|4465.82|4466.67|4466.07|4466.42|4465.82|63
1649289510000|2022-04-06 23:58:30|4466.17|4465.57|4466.17|4465.57|4466.42|4465.82|4466.17|4465.57|42
1649289520000|2022-04-06 23:58:40|4466.29|4465.69|4466.17|4465.57|4466.67|4466.07|4466.17|4465.57|30
1649289530000|2022-04-06 23:58:50|||||||||14
1649289540000|2022-04-06 23:59:00|4466.29|4465.69|4466.17|4465.57|4466.42|4465.82|4466.17|4465.57|37
1649289550000|2022-04-06 23:59:10|||||||||15
1649289560000|2022-04-06 23:59:20|4466.42|4465.82|4465.67|4465.07|4466.42|4465.82|4465.42|4464.82|202
1649289570000|2022-04-06 23:59:30|4466.17|4465.57|4466.42|4465.82|4466.42|4465.82|4466.17|4465.57|114
1649289580000|2022-04-06 23:59:40|4466.29|4465.69|4466.67|4466.07|4466.67|4466.07|4466.17|4465.57|36
1649289590000|2022-04-06 23:59:50|||||||||19
1649289600000|2022-04-07 00:00:00|4466.42|4465.82|4465.67|4465.07|4466.42|4465.82|4465.42|4464.82|111
1649289610000|2022-04-07 00:00:10|4465.42|4464.82|4465.42|4464.82|4465.67|4465.07|4465.42|4464.82|85
1649289620000|2022-04-07 00:00:20|4465.17|4464.57|4464.42|4463.82|4465.17|4464.57|4464.42|4463.82|187
1649289630000|2022-04-07 00:00:30|4464.67|4464.07|4464.17|4463.57|4464.67|4464.07|4463.92|4463.32|123
1649289640000|2022-04-07 00:00:40|4464.42|4463.82|4464.17|4463.57|4464.42|4463.82|4463.92|4463.32|58
1649289650000|2022-04-07 00:00:50|4464.04|4463.44|4464.42|4463.82|4464.42|4463.82|4463.92|4463.32|48
1649289660000|2022-04-07 00:01:00|4463.67|4463.07|4464.42|4463.82|4464.67|4464.07|4463.67|4463.07|173
1649289670000|2022-04-07 00:01:10|4464.17|4463.57|4464.42|4463.82|4464.42|4463.82|4464.17|4463.57|17
1649289680000|2022-04-07 00:01:20|4465.17|4464.57|4464.92|4464.32|4465.42|4464.82|4464.92|4464.32|136
1649289690000|2022-04-07 00:01:30|4464.79|4464.19|4464.92|4464.32|4464.92|4464.32|4464.67|4464.07|33
1649289700000|2022-04-07 00:01:40|4465.04|4464.44|4465.42|4464.82|4465.42|4464.82|4465.04|4464.44|28
1649289710000|2022-04-07 00:01:50|4465.29|4464.69|4465.67|4465.07|4465.67|4465.07|4465.17|4464.57|26
1649289720000|2022-04-07 00:02:00|4465.42|4464.82|4464.17|4463.57|4465.42|4464.82|4464.17|4463.57|86
1649289730000|2022-04-07 00:02:10|4464.42|4463.82|4465.17|4464.57|4465.17|4464.57|4464.42|4463.82|44
1649289740000|2022-04-07 00:02:20|4464.92|4464.32|4465.92|4465.32|4466.17|4465.57|4464.92|4464.32|128
1649289750000|2022-04-07 00:02:30|4466.04|4465.44|4466.67|4466.07|4466.67|4466.07|4466.04|4465.44|57
1649289760000|2022-04-07 00:02:40|4466.54|4465.94|4466.92|4466.32|4467.17|4466.57|4466.42|4465.82|51
1649289770000|2022-04-07 00:02:50|||||||||6
1649289780000|2022-04-07 00:03:00|4467.17|4466.57|4467.42|4466.82|4467.42|4466.82|4466.92|4466.32|84
1649289790000|2022-04-07 00:03:10|4467.67|4467.07|4467.42|4466.82|4467.67|4467.07|4467.42|4466.82|48
1649289800000|2022-04-07 00:03:20|4467.67|4467.07|4467.42|4466.82|4467.67|4467.07|4467.42|4466.82|10
1649289810000|2022-04-07 00:03:30|4467.54|4466.94|4467.67|4467.07|4467.67|4467.07|4467.42|4466.82|46
1649289820000|2022-04-07 00:03:40|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|67
1649289830000|2022-04-07 00:03:50|4467.92|4467.32|4468.04|4467.44|4468.17|4467.57|4467.92|4467.32|61
1649289840000|2022-04-07 00:04:00|4467.92|4467.32|4468.42|4467.82|4468.42|4467.82|4467.92|4467.32|33
1649289850000|2022-04-07 00:04:10|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|4467.92|4467.32|33
1649289860000|2022-04-07 00:04:20|4468.04|4467.44|4468.42|4467.82|4468.42|4467.82|4467.92|4467.32|33
1649289870000|2022-04-07 00:04:30|4468.54|4467.94|4468.67|4468.07|4468.67|4468.07|4468.42|4467.82|53
1649289880000|2022-04-07 00:04:40|4468.54|4467.94|4468.67|4468.07|4468.67|4468.07|4468.42|4467.82|33
1649289890000|2022-04-07 00:04:50|4468.42|4467.82|4468.17|4467.57|4468.42|4467.82|4467.92|4467.32|30
1649289900000|2022-04-07 00:05:00|4468.42|4467.82|4468.67|4468.07|4468.67|4468.07|4468.42|4467.82|25
1649289910000|2022-04-07 00:05:10|4468.54|4467.94|4468.42|4467.82|4468.67|4468.07|4468.42|4467.82|31
1649289920000|2022-04-07 00:05:20|4468.54|4467.94|4468.42|4467.82|4468.67|4468.07|4468.42|4467.82|23
1649289930000|2022-04-07 00:05:30|4467.92|4467.32|4468.17|4467.57|4468.17|4467.57|4467.92|4467.32|60
1649289940000|2022-04-07 00:05:40|4467.92|4467.32|4468.17|4467.57|4468.17|4467.57|4467.92|4467.32|13
1649289950000|2022-04-07 00:05:50|||||||||13
1649289960000|2022-04-07 00:06:00|4467.92|4467.32|4467.67|4467.07|4467.92|4467.32|4467.42|4466.82|52
1649289970000|2022-04-07 00:06:10|4467.42|4466.82|4467.67|4467.07|4467.92|4467.32|4467.42|4466.82|48
1649289980000|2022-04-07 00:06:20|4467.42|4466.82|4467.17|4466.57|4467.42|4466.82|4467.17|4466.57|30
1649289990000|2022-04-07 00:06:30|4467.42|4466.82|4467.29|4466.69|4467.42|4466.82|4467.29|4466.69|21
1649290000000|2022-04-07 00:06:40|4467.17|4466.57|4467.42|4466.82|4467.42|4466.82|4467.17|4466.57|11
1649290010000|2022-04-07 00:06:50|||||||||4
1649290020000|2022-04-07 00:07:00|4467.54|4466.94|4467.17|4466.57|4467.54|4466.94|4467.17|4466.57|25
1649290030000|2022-04-07 00:07:10|4467.29|4466.69|4467.17|4466.57|4467.42|4466.82|4467.17|4466.57|17
1649290040000|2022-04-07 00:07:20|4467.29|4466.69|4467.17|4466.57|4467.29|4466.69|4467.17|4466.57|11
1649290060000|2022-04-07 00:07:40|4467.04|4466.44|4467.17|4466.57|4467.17|4466.57|4466.92|4466.32|33
1649290070000|2022-04-07 00:07:50|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|13
1649290080000|2022-04-07 00:08:00|4467.67|4467.07|4467.67|4467.07|4467.67|4467.07|4467.67|4467.07|12
1649290090000|2022-04-07 00:08:10|4467.42|4466.82|4467.92|4467.32|4467.92|4467.32|4467.42|4466.82|42
1649290100000|2022-04-07 00:08:20|4467.79|4467.19|4467.92|4467.32|4467.92|4467.32|4467.79|4467.19|13
1649290110000|2022-04-07 00:08:30|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|29
1649290120000|2022-04-07 00:08:40|4468.04|4467.44|4468.17|4467.57|4468.17|4467.57|4468.04|4467.44|12
1649290130000|2022-04-07 00:08:50|4468.04|4467.44|4467.92|4467.32|4468.17|4467.57|4467.92|4467.32|20
1649290140000|2022-04-07 00:09:00|4468.04|4467.44|4467.17|4466.57|4468.04|4467.44|4467.17|4466.57|39
1649290150000|2022-04-07 00:09:10|4467.29|4466.69|4467.17|4466.57|4467.42|4466.82|4467.17|4466.57|12
1649290160000|2022-04-07 00:09:20|4466.92|4466.32|4466.92|4466.32|4466.92|4466.32|4466.67|4466.07|33
1649290170000|2022-04-07 00:09:30|4466.79|4466.19|4466.92|4466.32|4466.92|4466.32|4466.67|4466.07|54
1649290190000|2022-04-07 00:09:50|4467.17|4466.57|4466.54|4465.94|4467.17|4466.57|4466.54|4465.94|29
1649290200000|2022-04-07 00:10:00|4466.42|4465.82|4467.42|4466.82|4467.54|4466.94|4466.42|4465.82|49
1649290210000|2022-04-07 00:10:10|4467.17|4466.57|4466.92|4466.32|4467.42|4466.82|4466.92|4466.32|22
1649290220000|2022-04-07 00:10:20|4467.04|4466.44|4466.92|4466.32|4467.04|4466.44|4466.92|4466.32|8
1649290230000|2022-04-07 00:10:30|4467.17|4466.57|4466.92|4466.32|4467.17|4466.57|4466.92|4466.32|10
1649290240000|2022-04-07 00:10:40|4467.17|4466.57|4466.92|4466.32|4467.17|4466.57|4466.92|4466.32|16
1649290250000|2022-04-07 00:10:50|4467.04|4466.44|4466.92|4466.32|4467.04|4466.44|4466.92|4466.32|2
1649290260000|2022-04-07 00:11:00|4466.67|4466.07|4466.42|4465.82|4466.67|4466.07|4466.42|4465.82|64
1649290270000|2022-04-07 00:11:10|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|56
1649290280000|2022-04-07 00:11:20|||||||||14
1649290290000|2022-04-07 00:11:30|4466.42|4465.82|4466.17|4465.57|4466.42|4465.82|4466.17|4465.57|41
1649290300000|2022-04-07 00:11:40|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|12
1649290310000|2022-04-07 00:11:50|4466.29|4465.69|4466.42|4465.82|4466.42|4465.82|4466.29|4465.69|14
1649290320000|2022-04-07 00:12:00|4465.92|4465.32|4466.17|4465.57|4466.17|4465.57|4465.92|4465.32|31
1649290330000|2022-04-07 00:12:10|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|10
1649290340000|2022-04-07 00:12:20|4466.17|4465.57|4466.67|4466.07|4466.67|4466.07|4466.17|4465.57|32
1649290350000|2022-04-07 00:12:30|||||||||9
1649290360000|2022-04-07 00:12:40|4466.92|4466.32|4467.92|4467.32|4468.17|4467.57|4466.92|4466.32|69
1649290370000|2022-04-07 00:12:50|4468.17|4467.57|4468.42|4467.82|4468.42|4467.82|4468.17|4467.57|41
1649290380000|2022-04-07 00:13:00|4468.17|4467.57|4468.67|4468.07|4468.67|4468.07|4468.17|4467.57|32
1649290390000|2022-04-07 00:13:10|4468.54|4467.94|4468.42|4467.82|4468.54|4467.94|4468.17|4467.57|26
1649290400000|2022-04-07 00:13:20|4468.17|4467.57|4468.42|4467.82|4468.67|4468.07|4468.17|4467.57|58
1649290410000|2022-04-07 00:13:30|4468.17|4467.57|4467.67|4467.07|4468.17|4467.57|4467.67|4467.07|35
1649290420000|2022-04-07 00:13:40|4467.54|4466.94|4467.17|4466.57|4467.54|4466.94|4467.17|4466.57|59
1649290430000|2022-04-07 00:13:50|4466.67|4466.07|4466.67|4466.07|4466.92|4466.32|4466.67|4466.07|58
1649290440000|2022-04-07 00:14:00|4466.92|4466.32|4466.42|4465.82|4466.92|4466.32|4466.42|4465.82|30
1649290450000|2022-04-07 00:14:10|4466.67|4466.07|4466.67|4466.07|4466.67|4466.07|4466.42|4465.82|19
1649290460000|2022-04-07 00:14:20|4466.42|4465.82|4466.67|4466.07|4466.67|4466.07|4466.42|4465.82|49
1649290470000|2022-04-07 00:14:30|4466.92|4466.32|4466.42|4465.82|4466.92|4466.32|4466.42|4465.82|26
1649290480000|2022-04-07 00:14:40|||||||||1
1649290490000|2022-04-07 00:14:50|||||||||12
1649290500000|2022-04-07 00:15:00|4466.67|4466.07|4467.42|4466.82|4467.42|4466.82|4466.67|4466.07|116
1649290510000|2022-04-07 00:15:10|4467.67|4467.07|4467.42|4466.82|4467.92|4467.32|4467.42|4466.82|31
1649290520000|2022-04-07 00:15:20|4467.67|4467.07|4467.92|4467.32|4467.92|4467.32|4467.67|4467.07|26
1649290530000|2022-04-07 00:15:30|4467.17|4466.57|4466.92|4466.32|4467.17|4466.57|4466.92|4466.32|67
1649290540000|2022-04-07 00:15:40|4467.04|4466.44|4467.17|4466.57|4467.17|4466.57|4466.92|4466.32|19
1649290550000|2022-04-07 00:15:50|4467.04|4466.44|4467.17|4466.57|4467.17|4466.57|4466.92|4466.32|29
1649290560000|2022-04-07 00:16:00|4467.42|4466.82|4467.42|4466.82|4467.67|4467.07|4467.42|4466.82|44
1649290570000|2022-04-07 00:16:10|4467.17|4466.57|4467.17|4466.57|4467.29|4466.69|4466.92|4466.32|14
1649290580000|2022-04-07 00:16:20|||||||||1
1649290590000|2022-04-07 00:16:30|4467.04|4466.44|4466.42|4465.82|4467.04|4466.44|4466.42|4465.82|16
1649290600000|2022-04-07 00:16:40|4467.17|4466.57|4466.92|4466.32|4467.17|4466.57|4466.92|4466.32|94
1649290610000|2022-04-07 00:16:50|4466.67|4466.07|4466.67|4466.07|4466.92|4466.32|4466.67|4466.07|78
1649290620000|2022-04-07 00:17:00|4466.92|4466.32|4467.17|4466.57|4467.17|4466.57|4466.92|4466.32|60
1649290630000|2022-04-07 00:17:10|4466.92|4466.32|4467.17|4466.57|4467.17|4466.57|4466.67|4466.07|66
1649290640000|2022-04-07 00:17:20|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|17
1649290650000|2022-04-07 00:17:30|4467.17|4466.57|4466.92|4466.32|4467.17|4466.57|4466.92|4466.32|16
1649290660000|2022-04-07 00:17:40|4467.17|4466.57|4466.92|4466.32|4467.17|4466.57|4466.92|4466.32|11
1649290670000|2022-04-07 00:17:50|4466.67|4466.07|4466.92|4466.32|4466.92|4466.32|4466.67|4466.07|22
1649290680000|2022-04-07 00:18:00|4466.67|4466.07|4466.92|4466.32|4466.92|4466.32|4466.67|4466.07|9
1649290700000|2022-04-07 00:18:20|4466.67|4466.07|4466.42|4465.82|4466.92|4466.32|4466.42|4465.82|41
1649290710000|2022-04-07 00:18:30|4466.67|4466.07|4467.17|4466.57|4467.17|4466.57|4466.67|4466.07|21
1649290720000|2022-04-07 00:18:40|4467.42|4466.82|4466.67|4466.07|4467.42|4466.82|4466.67|4466.07|28
1649290730000|2022-04-07 00:18:50|4466.42|4465.82|4466.54|4465.94|4466.54|4465.94|4466.42|4465.82|19
1649290740000|2022-04-07 00:19:00|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|23
1649290750000|2022-04-07 00:19:10|4466.29|4465.69|4466.17|4465.57|4466.29|4465.69|4466.04|4465.44|55
1649290760000|2022-04-07 00:19:20|4466.42|4465.82|4464.17|4463.57|4466.42|4465.82|4463.92|4463.32|443
1649290770000|2022-04-07 00:19:30|4464.42|4463.82|4464.17|4463.57|4464.42|4463.82|4464.17|4463.57|62
1649290780000|2022-04-07 00:19:40|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|4463.92|4463.32|60
1649290790000|2022-04-07 00:19:50|||||||||30
1649290800000|2022-04-07 00:20:00|4464.29|4463.69|4464.17|4463.57|4464.29|4463.69|4464.17|4463.57|37
1649290810000|2022-04-07 00:20:10|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|20
1649290820000|2022-04-07 00:20:20|||||||||20
1649290830000|2022-04-07 00:20:30|4464.67|4464.07|4465.67|4465.07|4465.67|4465.07|4464.67|4464.07|109
1649290840000|2022-04-07 00:20:40|4465.79|4465.19|4465.67|4465.07|4465.79|4465.19|4465.67|4465.07|14
1649290850000|2022-04-07 00:20:50|4465.42|4464.82|4465.42|4464.82|4465.54|4464.94|4465.42|4464.82|28
1649290860000|2022-04-07 00:21:00|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|4465.04|4464.44|26
1649290870000|2022-04-07 00:21:10|4465.04|4464.44|4465.42|4464.82|4465.42|4464.82|4464.92|4464.32|18
1649290880000|2022-04-07 00:21:20|4465.29|4464.69|4465.17|4464.57|4465.42|4464.82|4465.17|4464.57|17
1649290890000|2022-04-07 00:21:30|||||||||6
1649290900000|2022-04-07 00:21:40|4465.04|4464.44|4465.17|4464.57|4465.42|4464.82|4465.04|4464.44|13
1649290910000|2022-04-07 00:21:50|4465.29|4464.69|4465.42|4464.82|4465.42|4464.82|4465.17|4464.57|19
1649290920000|2022-04-07 00:22:00|4465.29|4464.69|4464.92|4464.32|4465.29|4464.69|4464.92|4464.32|11
1649290930000|2022-04-07 00:22:10|4465.04|4464.44|4465.17|4464.57|4465.17|4464.57|4465.04|4464.44|18
1649290940000|2022-04-07 00:22:20|4464.92|4464.32|4464.54|4463.94|4464.92|4464.32|4464.54|4463.94|28
1649290950000|2022-04-07 00:22:30|4464.42|4463.82|4464.67|4464.07|4464.79|4464.19|4464.42|4463.82|22
1649290960000|2022-04-07 00:22:40|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|4464.67|4464.07|24
1649290970000|2022-04-07 00:22:50|4464.67|4464.07|4464.92|4464.32|4464.92|4464.32|4464.67|4464.07|32
1649290980000|2022-04-07 00:23:00|4465.17|4464.57|4465.42|4464.82|4465.67|4465.07|4465.17|4464.57|48
1649290990000|2022-04-07 00:23:10|4465.67|4465.07|4465.42|4464.82|4465.67|4465.07|4465.42|4464.82|20
1649291000000|2022-04-07 00:23:20|4465.54|4464.94|4465.67|4465.07|4465.67|4465.07|4465.42|4464.82|16
1649291010000|2022-04-07 00:23:30|4465.92|4465.32|4465.29|4464.69|4465.92|4465.32|4465.17|4464.57|63
1649291020000|2022-04-07 00:23:40|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|4465.29|4464.69|18
1649291030000|2022-04-07 00:23:50|4465.29|4464.69|4465.67|4465.07|4465.67|4465.07|4465.29|4464.69|11
1649291040000|2022-04-07 00:24:00|4465.79|4465.19|4465.92|4465.32|4466.17|4465.57|4465.79|4465.19|74
1649291050000|2022-04-07 00:24:10|4465.79|4465.19|4465.67|4465.07|4465.79|4465.19|4465.29|4464.69|20
1649291060000|2022-04-07 00:24:20|4465.54|4464.94|4465.54|4464.94|4465.67|4465.07|4465.54|4464.94|6
1649291070000|2022-04-07 00:24:30|4465.42|4464.82|4465.17|4464.57|4465.42|4464.82|4465.17|4464.57|2
1649291080000|2022-04-07 00:24:40|4465.04|4464.44|4465.17|4464.57|4465.17|4464.57|4465.04|4464.44|20
1649291090000|2022-04-07 00:24:50|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|4464.67|4464.07|39
1649291100000|2022-04-07 00:25:00|4465.17|4464.57|4464.92|4464.32|4465.17|4464.57|4464.92|4464.32|21
1649291110000|2022-04-07 00:25:10|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|4464.54|4463.94|15
1649291120000|2022-04-07 00:25:20|4464.92|4464.32|4465.17|4464.57|4465.17|4464.57|4464.92|4464.32|25
1649291130000|2022-04-07 00:25:30|4465.04|4464.44|4464.92|4464.32|4465.04|4464.44|4464.92|4464.32|6
1649291140000|2022-04-07 00:25:40|4465.04|4464.44|4464.92|4464.32|4465.17|4464.57|4464.92|4464.32|2
1649291150000|2022-04-07 00:25:50|4465.04|4464.44|4465.42|4464.82|4465.42|4464.82|4465.04|4464.44|20
1649291160000|2022-04-07 00:26:00|4465.29|4464.69|4464.92|4464.32|4465.29|4464.69|4464.67|4464.07|26
1649291180000|2022-04-07 00:26:20|4465.04|4464.44|4464.92|4464.32|4465.04|4464.44|4464.92|4464.32|12
1649291190000|2022-04-07 00:26:30|4465.17|4464.57|4464.92|4464.32|4465.17|4464.57|4464.92|4464.32|23
1649291200000|2022-04-07 00:26:40|4464.79|4464.19|4465.17|4464.57|4465.17|4464.57|4464.79|4464.19|8
1649291210000|2022-04-07 00:26:50|4464.92|4464.32|4464.92|4464.32|4465.04|4464.44|4464.79|4464.19|9
1649291220000|2022-04-07 00:27:00|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|4464.92|4464.32|27
1649291230000|2022-04-07 00:27:10|4465.29|4464.69|4465.17|4464.57|4465.42|4464.82|4465.17|4464.57|17
1649291240000|2022-04-07 00:27:20|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|7
1649291250000|2022-04-07 00:27:30|4464.67|4464.07|4465.17|4464.57|4465.17|4464.57|4464.42|4463.82|34
1649291260000|2022-04-07 00:27:40|4465.29|4464.69|4465.29|4464.69|4465.42|4464.82|4465.17|4464.57|20
1649291270000|2022-04-07 00:27:50|4465.17|4464.57|4464.92|4464.32|4465.17|4464.57|4464.67|4464.07|29
1649291280000|2022-04-07 00:28:00|4464.67|4464.07|4464.42|4463.82|4464.67|4464.07|4464.42|4463.82|27
1649291290000|2022-04-07 00:28:10|4464.67|4464.07|4465.17|4464.57|4465.17|4464.57|4464.67|4464.07|13
1649291300000|2022-04-07 00:28:20|4465.04|4464.44|4464.92|4464.32|4465.04|4464.44|4464.92|4464.32|7
1649291310000|2022-04-07 00:28:30|4465.17|4464.57|4465.42|4464.82|4465.42|4464.82|4465.17|4464.57|21
1649291320000|2022-04-07 00:28:40|4465.17|4464.57|4465.42|4464.82|4465.42|4464.82|4465.17|4464.57|10
1649291330000|2022-04-07 00:28:50|4465.67|4465.07|4466.92|4466.32|4466.92|4466.32|4465.67|4465.07|62
1649291340000|2022-04-07 00:29:00|4466.67|4466.07|4466.17|4465.57|4466.67|4466.07|4466.17|4465.57|48
1649291350000|2022-04-07 00:29:10|4466.42|4465.82|4466.67|4466.07|4466.92|4466.32|4466.42|4465.82|41
1649291360000|2022-04-07 00:29:20|||||||||4
1649291370000|2022-04-07 00:29:30|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|24
1649291380000|2022-04-07 00:29:40|4466.67|4466.07|4466.67|4466.07|4466.67|4466.07|4466.67|4466.07|21
1649291390000|2022-04-07 00:29:50|4466.92|4466.32|4466.67|4466.07|4466.92|4466.32|4466.42|4465.82|44
1649291400000|2022-04-07 00:30:00|4466.92|4466.32|4466.92|4466.32|4466.92|4466.32|4466.92|4466.32|12
1649291410000|2022-04-07 00:30:10|4466.67|4466.07|4466.92|4466.32|4466.92|4466.32|4466.67|4466.07|14
1649291420000|2022-04-07 00:30:20|4466.67|4466.07|4466.42|4465.82|4466.67|4466.07|4466.42|4465.82|17
1649291430000|2022-04-07 00:30:30|4466.29|4465.69|4466.17|4465.57|4466.67|4466.07|4466.04|4465.44|39
1649291440000|2022-04-07 00:30:40|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|4465.79|4465.19|8
1649291450000|2022-04-07 00:30:50|4466.04|4465.44|4465.92|4465.32|4466.04|4465.44|4465.92|4465.32|16
1649291460000|2022-04-07 00:31:00|4465.67|4465.07|4465.67|4465.07|4465.92|4465.32|4465.42|4464.82|31
1649291470000|2022-04-07 00:31:10|4465.92|4465.32|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|46
1649291480000|2022-04-07 00:31:20|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|2
1649291490000|2022-04-07 00:31:30|4465.67|4465.07|4465.42|4464.82|4465.67|4465.07|4465.42|4464.82|23
1649291500000|2022-04-07 00:31:40|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|4465.42|4464.82|20
1649291510000|2022-04-07 00:31:50|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|7
1649291520000|2022-04-07 00:32:00|4465.67|4465.07|4465.42|4464.82|4465.67|4465.07|4465.42|4464.82|24
1649291530000|2022-04-07 00:32:10|4465.29|4464.69|4465.17|4464.57|4465.42|4464.82|4465.17|4464.57|26
1649291540000|2022-04-07 00:32:20|4465.42|4464.82|4465.42|4464.82|4465.54|4464.94|4465.42|4464.82|10
1649291550000|2022-04-07 00:32:30|4465.17|4464.57|4465.17|4464.57|4465.42|4464.82|4465.17|4464.57|12
1649291560000|2022-04-07 00:32:40|4465.29|4464.69|4464.92|4464.32|4465.29|4464.69|4464.92|4464.32|32
1649291570000|2022-04-07 00:32:50|||||||||4
1649291580000|2022-04-07 00:33:00|||||||||20
1649291590000|2022-04-07 00:33:10|4464.79|4464.19|4464.67|4464.07|4464.79|4464.19|4464.67|4464.07|50
1649291600000|2022-04-07 00:33:20|||||||||8
1649291610000|2022-04-07 00:33:30|4465.17|4464.57|4465.42|4464.82|4465.42|4464.82|4465.17|4464.57|95
1649291620000|2022-04-07 00:33:40|4465.92|4465.32|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|35
1649291630000|2022-04-07 00:33:50|4465.42|4464.82|4465.42|4464.82|4465.67|4465.07|4465.29|4464.69|26
1649291640000|2022-04-07 00:34:00|4465.29|4464.69|4464.92|4464.32|4465.29|4464.69|4464.92|4464.32|8
1649291650000|2022-04-07 00:34:10|4465.04|4464.44|4465.17|4464.57|4465.42|4464.82|4465.04|4464.44|26
1649291660000|2022-04-07 00:34:20|4465.29|4464.69|4465.42|4464.82|4465.42|4464.82|4465.17|4464.57|15
1649291670000|2022-04-07 00:34:30|||||||||4
1649291680000|2022-04-07 00:34:40|4465.29|4464.69|4465.42|4464.82|4465.67|4465.07|4465.29|4464.69|34
1649291690000|2022-04-07 00:34:50|4465.67|4465.07|4465.42|4464.82|4465.67|4465.07|4465.42|4464.82|6
1649291700000|2022-04-07 00:35:00|4465.29|4464.69|4465.42|4464.82|4465.42|4464.82|4465.29|4464.69|11
1649291710000|2022-04-07 00:35:10|4465.29|4464.69|4465.17|4464.57|4465.42|4464.82|4465.17|4464.57|8
1649291720000|2022-04-07 00:35:20|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|9
1649291730000|2022-04-07 00:35:30|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|45
1649291740000|2022-04-07 00:35:40|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|20
1649291750000|2022-04-07 00:35:50|4464.29|4463.69|4464.29|4463.69|4464.42|4463.82|4464.29|4463.69|36
1649291760000|2022-04-07 00:36:00|4464.17|4463.57|4464.42|4463.82|4464.42|4463.82|4464.17|4463.57|44
1649291770000|2022-04-07 00:36:10|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|4464.42|4463.82|48
1649291780000|2022-04-07 00:36:20|4464.54|4463.94|4464.42|4463.82|4464.54|4463.94|4464.42|4463.82|12
1649291790000|2022-04-07 00:36:30|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|12
1649291800000|2022-04-07 00:36:40|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|23
1649291810000|2022-04-07 00:36:50|||||||||1
1649291820000|2022-04-07 00:37:00|4464.67|4464.07|4464.42|4463.82|4464.67|4464.07|4464.42|4463.82|16
1649291830000|2022-04-07 00:37:10|||||||||10
1649291840000|2022-04-07 00:37:20|4464.17|4463.57|4464.42|4463.82|4464.42|4463.82|4464.17|4463.57|26
1649291850000|2022-04-07 00:37:30|4464.29|4463.69|4464.17|4463.57|4464.29|4463.69|4464.17|4463.57|8
1649291860000|2022-04-07 00:37:40|4464.29|4463.69|4464.17|4463.57|4464.29|4463.69|4464.17|4463.57|8
1649291870000|2022-04-07 00:37:50|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|4464.17|4463.57|24
1649291880000|2022-04-07 00:38:00|4464.29|4463.69|4464.29|4463.69|4464.42|4463.82|4464.17|4463.57|16
1649291890000|2022-04-07 00:38:10|4464.17|4463.57|4464.42|4463.82|4464.42|4463.82|4464.17|4463.57|15
1649291900000|2022-04-07 00:38:20|||||||||1
1649291910000|2022-04-07 00:38:30|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|40
1649291920000|2022-04-07 00:38:40|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|4464.29|4463.69|24
1649291930000|2022-04-07 00:38:50|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|16
1649291940000|2022-04-07 00:39:00|4464.42|4463.82|4464.29|4463.69|4464.42|4463.82|4464.29|4463.69|33
1649291950000|2022-04-07 00:39:10|4464.17|4463.57|4464.42|4463.82|4464.42|4463.82|4464.17|4463.57|14
1649291960000|2022-04-07 00:39:20|4464.29|4463.69|4464.17|4463.57|4464.42|4463.82|4464.17|4463.57|14
1649291970000|2022-04-07 00:39:30|||||||||21
1649291980000|2022-04-07 00:39:40|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|4464.17|4463.57|21
1649291990000|2022-04-07 00:39:50|||||||||2
1649292000000|2022-04-07 00:40:00|4464.54|4463.94|4464.54|4463.94|4464.54|4463.94|4464.54|4463.94|22
1649292010000|2022-04-07 00:40:10|4464.67|4464.07|4464.92|4464.32|4465.04|4464.44|4464.67|4464.07|33
1649292020000|2022-04-07 00:40:20|||||||||6
1649292030000|2022-04-07 00:40:30|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|13
1649292040000|2022-04-07 00:40:40|||||||||12
1649292050000|2022-04-07 00:40:50|||||||||3
1649292060000|2022-04-07 00:41:00|4465.42|4464.82|4465.67|4465.07|4465.67|4465.07|4465.42|4464.82|26
1649292070000|2022-04-07 00:41:10|4465.79|4465.19|4465.92|4465.32|4465.92|4465.32|4465.79|4465.19|12
1649292080000|2022-04-07 00:41:20|4465.79|4465.19|4465.92|4465.32|4465.92|4465.32|4465.79|4465.19|21
1649292090000|2022-04-07 00:41:30|4465.67|4465.07|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|46
1649292100000|2022-04-07 00:41:40|4465.92|4465.32|4466.17|4465.57|4466.17|4465.57|4465.92|4465.32|17
1649292110000|2022-04-07 00:41:50|4466.04|4465.44|4466.17|4465.57|4466.17|4465.57|4465.92|4465.32|39
1649292120000|2022-04-07 00:42:00|4465.92|4465.32|4465.92|4465.32|4466.17|4465.57|4465.92|4465.32|30
1649292130000|2022-04-07 00:42:10|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|2
1649292140000|2022-04-07 00:42:20|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|10
1649292150000|2022-04-07 00:42:30|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|15
1649292160000|2022-04-07 00:42:40|4465.42|4464.82|4465.67|4465.07|4465.92|4465.32|4465.42|4464.82|14
1649292170000|2022-04-07 00:42:50|||||||||4
1649292180000|2022-04-07 00:43:00|4465.54|4464.94|4465.42|4464.82|4465.67|4465.07|4465.42|4464.82|12
1649292190000|2022-04-07 00:43:10|4465.54|4464.94|4465.54|4464.94|4465.54|4464.94|4465.42|4464.82|40
1649292200000|2022-04-07 00:43:20|4465.67|4465.07|4466.17|4465.57|4466.17|4465.57|4465.67|4465.07|38
1649292210000|2022-04-07 00:43:30|4466.42|4465.82|4466.92|4466.32|4466.92|4466.32|4466.42|4465.82|61
1649292220000|2022-04-07 00:43:40|4466.79|4466.19|4467.42|4466.82|4467.42|4466.82|4466.79|4466.19|60
1649292230000|2022-04-07 00:43:50|4467.29|4466.69|4467.17|4466.57|4467.42|4466.82|4467.17|4466.57|32
1649292240000|2022-04-07 00:44:00|4467.42|4466.82|4467.17|4466.57|4467.67|4467.07|4467.17|4466.57|80
1649292250000|2022-04-07 00:44:10|4466.92|4466.32|4466.92|4466.32|4466.92|4466.32|4466.92|4466.32|7
1649292260000|2022-04-07 00:44:20|||||||||7
1649292270000|2022-04-07 00:44:30|4467.04|4466.44|4467.17|4466.57|4467.17|4466.57|4467.04|4466.44|13
1649292290000|2022-04-07 00:44:50|4466.92|4466.32|4467.17|4466.57|4467.17|4466.57|4466.92|4466.32|21
1649292300000|2022-04-07 00:45:00|4466.92|4466.32|4466.42|4465.82|4466.92|4466.32|4466.42|4465.82|31
1649292310000|2022-04-07 00:45:10|||||||||2
1649292320000|2022-04-07 00:45:20|4466.54|4465.94|4466.67|4466.07|4466.67|4466.07|4466.42|4465.82|15
1649292330000|2022-04-07 00:45:30|4466.42|4465.82|4466.42|4465.82|4466.54|4465.94|4466.42|4465.82|10
1649292340000|2022-04-07 00:45:40|4466.67|4466.07|4466.67|4466.07|4466.67|4466.07|4466.42|4465.82|9
1649292350000|2022-04-07 00:45:50|4466.92|4466.32|4466.92|4466.32|4466.92|4466.32|4466.92|4466.32|10
1649292360000|2022-04-07 00:46:00|4466.67|4466.07|4466.42|4465.82|4466.92|4466.32|4466.42|4465.82|15
1649292370000|2022-04-07 00:46:10|||||||||1
1649292390000|2022-04-07 00:46:30|4466.29|4465.69|4466.42|4465.82|4466.42|4465.82|4466.29|4465.69|11
1649292400000|2022-04-07 00:46:40|4466.54|4465.94|4466.17|4465.57|4466.54|4465.94|4466.17|4465.57|11
1649292410000|2022-04-07 00:46:50|||||||||1
1649292420000|2022-04-07 00:47:00|4465.92|4465.32|4465.42|4464.82|4466.17|4465.57|4465.42|4464.82|50
1649292430000|2022-04-07 00:47:10|4465.29|4464.69|4465.42|4464.82|4465.42|4464.82|4465.29|4464.69|4
1649292440000|2022-04-07 00:47:20|4465.17|4464.57|4464.92|4464.32|4465.17|4464.57|4464.92|4464.32|21
1649292450000|2022-04-07 00:47:30|||||||||11
1649292460000|2022-04-07 00:47:40|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|22
1649292470000|2022-04-07 00:47:50|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|5
1649292480000|2022-04-07 00:48:00|4465.04|4464.44|4464.92|4464.32|4465.17|4464.57|4464.92|4464.32|16
1649292490000|2022-04-07 00:48:10|4465.04|4464.44|4465.17|4464.57|4465.17|4464.57|4464.92|4464.32|14
1649292500000|2022-04-07 00:48:20|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|32
1649292510000|2022-04-07 00:48:30|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|15
1649292530000|2022-04-07 00:48:50|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|48
1649292540000|2022-04-07 00:49:00|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|5
1649292550000|2022-04-07 00:49:10|4465.54|4464.94|4465.67|4465.07|4465.67|4465.07|4465.54|4464.94|8
1649292560000|2022-04-07 00:49:20|4465.54|4464.94|4465.42|4464.82|4465.54|4464.94|4465.42|4464.82|14
1649292580000|2022-04-07 00:49:40|||||||||2
1649292590000|2022-04-07 00:49:50|||||||||5
1649292600000|2022-04-07 00:50:00|4465.92|4465.32|4465.92|4465.32|4466.04|4465.44|4465.67|4465.07|88
1649292610000|2022-04-07 00:50:10|4465.79|4465.19|4465.92|4465.32|4465.92|4465.32|4465.67|4465.07|16
1649292620000|2022-04-07 00:50:20|4465.67|4465.07|4465.92|4465.32|4465.92|4465.32|4465.67|4465.07|8
1649292630000|2022-04-07 00:50:30|4465.79|4465.19|4465.67|4465.07|4465.79|4465.19|4465.42|4464.82|8
1649292640000|2022-04-07 00:50:40|4465.54|4464.94|4465.67|4465.07|4465.67|4465.07|4465.42|4464.82|13
1649292650000|2022-04-07 00:50:50|4465.54|4464.94|4465.67|4465.07|4465.67|4465.07|4465.54|4464.94|0
1649292660000|2022-04-07 00:51:00|4465.54|4464.94|4465.42|4464.82|4465.54|4464.94|4465.42|4464.82|13
1649292670000|2022-04-07 00:51:10|||||||||79
1649292680000|2022-04-07 00:51:20|4465.29|4464.69|4465.17|4464.57|4465.29|4464.69|4465.17|4464.57|144
1649292690000|2022-04-07 00:51:30|||||||||12
1649292700000|2022-04-07 00:51:40|||||||||2
1649292710000|2022-04-07 00:51:50|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|34
1649292720000|2022-04-07 00:52:00|4465.92|4465.32|4466.42|4465.82|4466.42|4465.82|4465.92|4465.32|24
1649292730000|2022-04-07 00:52:10|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|14
1649292750000|2022-04-07 00:52:30|4466.42|4465.82|4466.67|4466.07|4466.67|4466.07|4466.42|4465.82|23
1649292760000|2022-04-07 00:52:40|4466.42|4465.82|4466.42|4465.82|4466.67|4466.07|4466.42|4465.82|24
1649292770000|2022-04-07 00:52:50|||||||||18
1649292780000|2022-04-07 00:53:00|4466.67|4466.07|4466.67|4466.07|4466.67|4466.07|4466.54|4465.94|3
1649292790000|2022-04-07 00:53:10|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|7
1649292800000|2022-04-07 00:53:20|4466.29|4465.69|4466.17|4465.57|4466.29|4465.69|4466.17|4465.57|4
1649292810000|2022-04-07 00:53:30|4465.92|4465.32|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|8
1649292820000|2022-04-07 00:53:40|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|12
1649292850000|2022-04-07 00:54:10|4466.17|4465.57|4465.92|4465.32|4466.17|4465.57|4465.92|4465.32|20
1649292860000|2022-04-07 00:54:20|4466.17|4465.57|4465.92|4465.32|4466.17|4465.57|4465.92|4465.32|6
1649292870000|2022-04-07 00:54:30|4466.17|4465.57|4465.92|4465.32|4466.17|4465.57|4465.92|4465.32|11
1649292880000|2022-04-07 00:54:40|||||||||17
1649292890000|2022-04-07 00:54:50|4466.04|4465.44|4465.92|4465.32|4466.17|4465.57|4465.92|4465.32|16
1649292900000|2022-04-07 00:55:00|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|7
1649292910000|2022-04-07 00:55:10|4465.92|4465.32|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|14
1649292920000|2022-04-07 00:55:20|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|15
1649292930000|2022-04-07 00:55:30|4465.29|4464.69|4465.42|4464.82|4465.42|4464.82|4465.29|4464.69|6
1649292940000|2022-04-07 00:55:40|4465.17|4464.57|4465.42|4464.82|4465.42|4464.82|4465.17|4464.57|19
1649292950000|2022-04-07 00:55:50|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|12
1649292960000|2022-04-07 00:56:00|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|4465.67|4465.07|37
1649292970000|2022-04-07 00:56:10|4466.17|4465.57|4465.92|4465.32|4466.17|4465.57|4465.92|4465.32|20
1649292980000|2022-04-07 00:56:20|||||||||10
1649292990000|2022-04-07 00:56:30|4465.79|4465.19|4465.92|4465.32|4465.92|4465.32|4465.67|4465.07|19
1649293000000|2022-04-07 00:56:40|4466.04|4465.44|4466.04|4465.44|4466.17|4465.57|4466.04|4465.44|7
1649293010000|2022-04-07 00:56:50|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|1
1649293020000|2022-04-07 00:57:00|4466.04|4465.44|4465.92|4465.32|4466.17|4465.57|4465.92|4465.32|8
1649293030000|2022-04-07 00:57:10|4465.79|4465.19|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|1
1649293040000|2022-04-07 00:57:20|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|7
1649293060000|2022-04-07 00:57:40|||||||||9
1649293070000|2022-04-07 00:57:50|4465.79|4465.19|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|6
1649293080000|2022-04-07 00:58:00|4465.92|4465.32|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|6
1649293090000|2022-04-07 00:58:10|4465.92|4465.32|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|9
1649293100000|2022-04-07 00:58:20|4465.79|4465.19|4465.79|4465.19|4465.79|4465.19|4465.67|4465.07|4
1649293110000|2022-04-07 00:58:30|4465.92|4465.32|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|5
1649293120000|2022-04-07 00:58:40|4465.79|4465.19|4465.92|4465.32|4465.92|4465.32|4465.79|4465.19|8
1649293130000|2022-04-07 00:58:50|4466.04|4465.44|4466.04|4465.44|4466.04|4465.44|4466.04|4465.44|6
1649293140000|2022-04-07 00:59:00|4465.92|4465.32|4465.79|4465.19|4465.92|4465.32|4465.67|4465.07|15
1649293150000|2022-04-07 00:59:10|4465.67|4465.07|4465.67|4465.07|4465.79|4465.19|4465.67|4465.07|0
1649293160000|2022-04-07 00:59:20|4465.79|4465.19|4465.92|4465.32|4465.92|4465.32|4465.79|4465.19|12
1649293170000|2022-04-07 00:59:30|4466.04|4465.44|4466.42|4465.82|4466.42|4465.82|4466.04|4465.44|19
1649293180000|2022-04-07 00:59:40|4466.67|4466.07|4466.67|4466.07|4466.67|4466.07|4466.67|4466.07|33
1649293190000|2022-04-07 00:59:50|4466.92|4466.32|4467.17|4466.57|4467.17|4466.57|4466.92|4466.32|38
1649293200000|2022-04-07 01:00:00|4467.42|4466.82|4467.17|4466.57|4467.42|4466.82|4467.17|4466.57|54
1649293210000|2022-04-07 01:00:10|4467.04|4466.44|4466.92|4466.32|4467.17|4466.57|4466.92|4466.32|27
1649293220000|2022-04-07 01:00:20|4466.79|4466.19|4466.67|4466.07|4466.92|4466.32|4466.67|4466.07|23
1649293230000|2022-04-07 01:00:30|4466.79|4466.19|4466.42|4465.82|4466.79|4466.19|4466.42|4465.82|45
1649293250000|2022-04-07 01:00:50|||||||||7
1649293260000|2022-04-07 01:01:00|4466.17|4465.57|4465.67|4465.07|4466.17|4465.57|4465.54|4464.94|29
1649293270000|2022-04-07 01:01:10|4465.92|4465.32|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|6
1649293280000|2022-04-07 01:01:20|4465.54|4464.94|4465.42|4464.82|4465.54|4464.94|4465.42|4464.82|9
1649293290000|2022-04-07 01:01:30|||||||||8
1649293300000|2022-04-07 01:01:40|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|62
1649293310000|2022-04-07 01:01:50|||||||||3
1649293320000|2022-04-07 01:02:00|4465.29|4464.69|4465.42|4464.82|4465.42|4464.82|4465.29|4464.69|16
1649293330000|2022-04-07 01:02:10|4465.54|4464.94|4465.67|4465.07|4465.67|4465.07|4465.54|4464.94|20
1649293340000|2022-04-07 01:02:20|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|10
1649293350000|2022-04-07 01:02:30|4465.79|4465.19|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|12
1649293370000|2022-04-07 01:02:50|4465.54|4464.94|4465.17|4464.57|4465.67|4465.07|4465.17|4464.57|13
1649293380000|2022-04-07 01:03:00|4465.42|4464.82|4465.29|4464.69|4465.42|4464.82|4465.29|4464.69|3
1649293390000|2022-04-07 01:03:10|4465.17|4464.57|4465.67|4465.07|4465.67|4465.07|4465.17|4464.57|11
1649293400000|2022-04-07 01:03:20|||||||||12
1649293410000|2022-04-07 01:03:30|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|10
1649293420000|2022-04-07 01:03:40|4465.79|4465.19|4465.92|4465.32|4465.92|4465.32|4465.79|4465.19|6
1649293430000|2022-04-07 01:03:50|4466.17|4465.57|4465.92|4465.32|4466.17|4465.57|4465.92|4465.32|16
1649293440000|2022-04-07 01:04:00|||||||||2
1649293450000|2022-04-07 01:04:10|4465.67|4465.07|4465.79|4465.19|4465.79|4465.19|4465.67|4465.07|19
1649293460000|2022-04-07 01:04:20|4465.67|4465.07|4465.92|4465.32|4465.92|4465.32|4465.67|4465.07|17
1649293470000|2022-04-07 01:04:30|4466.17|4465.57|4465.92|4465.32|4466.17|4465.57|4465.92|4465.32|11
1649293480000|2022-04-07 01:04:40|||||||||5
1649293490000|2022-04-07 01:04:50|||||||||3
1649293500000|2022-04-07 01:05:00|4466.04|4465.44|4465.92|4465.32|4466.04|4465.44|4465.92|4465.32|16
1649293510000|2022-04-07 01:05:10|4466.04|4465.44|4465.92|4465.32|4466.04|4465.44|4465.92|4465.32|7
1649293520000|2022-04-07 01:05:20|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|5
1649293530000|2022-04-07 01:05:30|||||||||10
1649293540000|2022-04-07 01:05:40|4466.29|4465.69|4466.92|4466.32|4466.92|4466.32|4466.29|4465.69|19
1649293550000|2022-04-07 01:05:50|||||||||32
1649293560000|2022-04-07 01:06:00|4467.17|4466.57|4467.17|4466.57|4467.42|4466.82|4467.17|4466.57|31
1649293570000|2022-04-07 01:06:10|4467.04|4466.44|4467.17|4466.57|4467.17|4466.57|4467.04|4466.44|8
1649293580000|2022-04-07 01:06:20|4467.42|4466.82|4467.17|4466.57|4467.42|4466.82|4467.17|4466.57|11
1649293590000|2022-04-07 01:06:30|4467.04|4466.44|4467.17|4466.57|4467.17|4466.57|4467.04|4466.44|3
1649293600000|2022-04-07 01:06:40|4467.04|4466.44|4466.92|4466.32|4467.17|4466.57|4466.92|4466.32|8
1649293610000|2022-04-07 01:06:50|4467.04|4466.44|4467.17|4466.57|4467.17|4466.57|4466.92|4466.32|8
1649293620000|2022-04-07 01:07:00|4467.04|4466.44|4467.17|4466.57|4467.17|4466.57|4467.04|4466.44|21
1649293640000|2022-04-07 01:07:20|4467.29|4466.69|4467.42|4466.82|4467.42|4466.82|4467.29|4466.69|16
1649293650000|2022-04-07 01:07:30|4467.29|4466.69|4467.42|4466.82|4467.42|4466.82|4467.17|4466.57|12
1649293660000|2022-04-07 01:07:40|4467.67|4467.07|4467.67|4467.07|4467.67|4467.07|4467.67|4467.07|41
1649293670000|2022-04-07 01:07:50|4467.92|4467.32|4467.54|4466.94|4467.92|4467.32|4467.54|4466.94|62
1649293680000|2022-04-07 01:08:00|4467.67|4467.07|4467.92|4467.32|4467.92|4467.32|4467.67|4467.07|32
1649293690000|2022-04-07 01:08:10|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|20
1649293700000|2022-04-07 01:08:20|4468.42|4467.82|4467.92|4467.32|4468.42|4467.82|4467.92|4467.32|57
1649293710000|2022-04-07 01:08:30|4467.67|4467.07|4468.17|4467.57|4468.17|4467.57|4467.67|4467.07|75
1649293720000|2022-04-07 01:08:40|4468.42|4467.82|4468.17|4467.57|4468.42|4467.82|4468.17|4467.57|107
1649293730000|2022-04-07 01:08:50|4468.04|4467.44|4468.17|4467.57|4468.17|4467.57|4467.92|4467.32|23
1649293740000|2022-04-07 01:09:00|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.29|4467.69|14
1649293750000|2022-04-07 01:09:10|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|22
1649293760000|2022-04-07 01:09:20|4468.42|4467.82|4468.92|4468.32|4469.17|4468.57|4468.42|4467.82|81
1649293770000|2022-04-07 01:09:30|4469.04|4468.44|4469.67|4469.07|4469.67|4469.07|4468.92|4468.32|52
1649293780000|2022-04-07 01:09:40|4469.92|4469.32|4469.42|4468.82|4469.92|4469.32|4469.42|4468.82|86
1649293790000|2022-04-07 01:09:50|4469.17|4468.57|4469.67|4469.07|4469.67|4469.07|4469.17|4468.57|80
1649293800000|2022-04-07 01:10:00|4469.92|4469.32|4470.17|4469.57|4470.67|4470.07|4469.92|4469.32|81
1649293810000|2022-04-07 01:10:10|4470.42|4469.82|4470.17|4469.57|4470.42|4469.82|4469.92|4469.32|46
1649293820000|2022-04-07 01:10:20|4470.04|4469.44|4469.67|4469.07|4470.04|4469.44|4469.67|4469.07|48
1649293830000|2022-04-07 01:10:30|4469.42|4468.82|4469.42|4468.82|4469.67|4469.07|4469.42|4468.82|14
1649293850000|2022-04-07 01:10:50|4469.67|4469.07|4469.17|4468.57|4469.67|4469.07|4469.17|4468.57|26
1649293860000|2022-04-07 01:11:00|4468.92|4468.32|4468.92|4468.32|4468.92|4468.32|4468.92|4468.32|21
1649293870000|2022-04-07 01:11:10|4469.17|4468.57|4469.17|4468.57|4469.17|4468.57|4468.92|4468.32|12
1649293880000|2022-04-07 01:11:20|4468.92|4468.32|4469.17|4468.57|4469.17|4468.57|4468.92|4468.32|32
1649293890000|2022-04-07 01:11:30|4468.92|4468.32|4468.92|4468.32|4469.04|4468.44|4468.92|4468.32|13
1649293900000|2022-04-07 01:11:40|4468.67|4468.07|4468.92|4468.32|4469.04|4468.44|4468.67|4468.07|43
1649293910000|2022-04-07 01:11:50|4468.79|4468.19|4468.92|4468.32|4468.92|4468.32|4468.67|4468.07|12
1649293920000|2022-04-07 01:12:00|4469.04|4468.44|4469.04|4468.44|4469.04|4468.44|4468.92|4468.32|6
1649293930000|2022-04-07 01:12:10|4468.92|4468.32|4468.92|4468.32|4469.17|4468.57|4468.92|4468.32|5
1649293940000|2022-04-07 01:12:20|||||||||28
1649293950000|2022-04-07 01:12:30|4468.67|4468.07|4468.92|4468.32|4468.92|4468.32|4468.67|4468.07|12
1649293960000|2022-04-07 01:12:40|4468.67|4468.07|4468.42|4467.82|4468.67|4468.07|4468.42|4467.82|31
1649293970000|2022-04-07 01:12:50|4468.17|4467.57|4468.17|4467.57|4468.67|4468.07|4468.17|4467.57|88
1649293980000|2022-04-07 01:13:00|4468.42|4467.82|4468.42|4467.82|4468.92|4468.32|4468.42|4467.82|66
1649293990000|2022-04-07 01:13:10|4468.67|4468.07|4468.42|4467.82|4468.67|4468.07|4468.42|4467.82|15
1649294000000|2022-04-07 01:13:20|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|4468.54|4467.94|16
1649294010000|2022-04-07 01:13:30|4468.42|4467.82|4468.42|4467.82|4468.54|4467.94|4468.42|4467.82|28
1649294020000|2022-04-07 01:13:40|4468.67|4468.07|4468.42|4467.82|4468.67|4468.07|4468.42|4467.82|71
1649294030000|2022-04-07 01:13:50|4468.67|4468.07|4469.17|4468.57|4469.17|4468.57|4468.67|4468.07|55
1649294040000|2022-04-07 01:14:00|4469.42|4468.82|4469.17|4468.57|4469.67|4469.07|4469.17|4468.57|42
1649294050000|2022-04-07 01:14:10|4469.42|4468.82|4469.42|4468.82|4469.67|4469.07|4469.17|4468.57|70
1649294060000|2022-04-07 01:14:20|4469.17|4468.57|4469.17|4468.57|4469.17|4468.57|4469.17|4468.57|11
1649294070000|2022-04-07 01:14:30|||||||||3
1649294090000|2022-04-07 01:14:50|||||||||4
1649294100000|2022-04-07 01:15:00|4468.92|4468.32|4469.17|4468.57|4469.17|4468.57|4468.92|4468.32|21
1649294110000|2022-04-07 01:15:10|4469.42|4468.82|4469.67|4469.07|4469.67|4469.07|4469.17|4468.57|34
1649294120000|2022-04-07 01:15:20|||||||||10
1649294130000|2022-04-07 01:15:30|4469.92|4469.32|4470.42|4469.82|4470.42|4469.82|4469.92|4469.32|86
1649294140000|2022-04-07 01:15:40|4470.17|4469.57|4469.92|4469.32|4470.42|4469.82|4469.92|4469.32|36
1649294150000|2022-04-07 01:15:50|4469.79|4469.19|4469.67|4469.07|4469.92|4469.32|4469.67|4469.07|18
1649294160000|2022-04-07 01:16:00|4469.54|4468.94|4470.17|4469.57|4470.17|4469.57|4469.54|4468.94|29
1649294170000|2022-04-07 01:16:10|4470.42|4469.82|4470.29|4469.69|4470.42|4469.82|4470.17|4469.57|33
1649294180000|2022-04-07 01:16:20|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.17|4469.57|5
1649294190000|2022-04-07 01:16:30|4470.17|4469.57|4470.17|4469.57|4470.42|4469.82|4470.17|4469.57|32
1649294200000|2022-04-07 01:16:40|4470.29|4469.69|4469.92|4469.32|4470.29|4469.69|4469.92|4469.32|12
1649294210000|2022-04-07 01:16:50|4470.29|4469.69|4470.42|4469.82|4470.42|4469.82|4470.29|4469.69|18
1649294220000|2022-04-07 01:17:00|4470.29|4469.69|4470.42|4469.82|4470.42|4469.82|4470.17|4469.57|11
1649294230000|2022-04-07 01:17:10|4470.29|4469.69|4469.67|4469.07|4470.29|4469.69|4469.67|4469.07|33
1649294240000|2022-04-07 01:17:20|4469.54|4468.94|4469.42|4468.82|4469.67|4469.07|4469.42|4468.82|12
1649294250000|2022-04-07 01:17:30|4469.54|4468.94|4469.42|4468.82|4469.54|4468.94|4469.42|4468.82|9
1649294260000|2022-04-07 01:17:40|4469.17|4468.57|4469.42|4468.82|4469.42|4468.82|4469.17|4468.57|35
1649294270000|2022-04-07 01:17:50|4469.54|4468.94|4469.54|4468.94|4469.54|4468.94|4469.54|4468.94|18
1649294280000|2022-04-07 01:18:00|4469.67|4469.07|4469.42|4468.82|4469.67|4469.07|4469.17|4468.57|17
1649294290000|2022-04-07 01:18:10|4469.17|4468.57|4469.04|4468.44|4469.42|4468.82|4469.04|4468.44|26
1649294300000|2022-04-07 01:18:20|4468.92|4468.32|4469.17|4468.57|4469.17|4468.57|4468.92|4468.32|8
1649294310000|2022-04-07 01:18:30|4469.04|4468.44|4468.92|4468.32|4469.17|4468.57|4468.92|4468.32|28
1649294330000|2022-04-07 01:18:50|||||||||9
1649294340000|2022-04-07 01:19:00|4469.42|4468.82|4469.67|4469.07|4469.67|4469.07|4469.42|4468.82|60
1649294350000|2022-04-07 01:19:10|4469.54|4468.94|4469.17|4468.57|4469.67|4469.07|4469.17|4468.57|18
1649294360000|2022-04-07 01:19:20|||||||||3
1649294370000|2022-04-07 01:19:30|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|4469.29|4468.69|22
1649294380000|2022-04-07 01:19:40|4469.17|4468.57|4469.17|4468.57|4469.17|4468.57|4469.17|4468.57|24
1649294390000|2022-04-07 01:19:50|4469.29|4468.69|4469.42|4468.82|4469.42|4468.82|4469.29|4468.69|38
1649294400000|2022-04-07 01:20:00|4469.67|4469.07|4469.67|4469.07|4469.92|4469.32|4469.67|4469.07|57
1649294410000|2022-04-07 01:20:10|||||||||21
1649294420000|2022-04-07 01:20:20|4469.92|4469.32|4469.67|4469.07|4469.92|4469.32|4469.67|4469.07|10
1649294430000|2022-04-07 01:20:30|4469.92|4469.32|4469.92|4469.32|4469.92|4469.32|4469.92|4469.32|21
1649294440000|2022-04-07 01:20:40|4469.79|4469.19|4469.92|4469.32|4469.92|4469.32|4469.67|4469.07|28
1649294450000|2022-04-07 01:20:50|4469.79|4469.19|4469.42|4468.82|4469.79|4469.19|4469.42|4468.82|23
1649294460000|2022-04-07 01:21:00|||||||||3
1649294470000|2022-04-07 01:21:10|4469.54|4468.94|4469.67|4469.07|4469.67|4469.07|4469.54|4468.94|57
1649294480000|2022-04-07 01:21:20|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|24
1649294490000|2022-04-07 01:21:30|||||||||18
1649294500000|2022-04-07 01:21:40|4469.29|4468.69|4469.17|4468.57|4469.29|4468.69|4469.17|4468.57|11
1649294510000|2022-04-07 01:21:50|4469.29|4468.69|4469.42|4468.82|4469.42|4468.82|4469.29|4468.69|28
1649294520000|2022-04-07 01:22:00|||||||||4
1649294530000|2022-04-07 01:22:10|||||||||5
1649294540000|2022-04-07 01:22:20|4469.29|4468.69|4469.17|4468.57|4469.42|4468.82|4469.17|4468.57|28
1649294550000|2022-04-07 01:22:30|4469.04|4468.44|4468.92|4468.32|4469.04|4468.44|4468.92|4468.32|18
1649294560000|2022-04-07 01:22:40|4469.04|4468.44|4468.92|4468.32|4469.04|4468.44|4468.92|4468.32|6
1649294570000|2022-04-07 01:22:50|||||||||2
1649294590000|2022-04-07 01:23:10|4468.79|4468.19|4469.17|4468.57|4469.17|4468.57|4468.79|4468.19|64
1649294600000|2022-04-07 01:23:20|4469.42|4468.82|4469.17|4468.57|4469.42|4468.82|4469.17|4468.57|26
1649294610000|2022-04-07 01:23:30|4469.04|4468.44|4468.92|4468.32|4469.17|4468.57|4468.92|4468.32|13
1649294620000|2022-04-07 01:23:40|4469.04|4468.44|4468.92|4468.32|4469.04|4468.44|4468.92|4468.32|2
1649294630000|2022-04-07 01:23:50|||||||||11
1649294640000|2022-04-07 01:24:00|4468.79|4468.19|4468.92|4468.32|4468.92|4468.32|4468.79|4468.19|12
1649294650000|2022-04-07 01:24:10|4468.79|4468.19|4468.67|4468.07|4468.79|4468.19|4468.67|4468.07|10
1649294660000|2022-04-07 01:24:20|4468.42|4467.82|4468.17|4467.57|4468.42|4467.82|4467.92|4467.32|106
1649294670000|2022-04-07 01:24:30|4468.04|4467.44|4468.29|4467.69|4468.29|4467.69|4468.04|4467.44|9
1649294680000|2022-04-07 01:24:40|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|5
1649294700000|2022-04-07 01:25:00|||||||||23
1649294710000|2022-04-07 01:25:10|4467.92|4467.32|4467.42|4466.82|4467.92|4467.32|4467.42|4466.82|111
1649294720000|2022-04-07 01:25:20|4467.67|4467.07|4467.42|4466.82|4467.67|4467.07|4467.42|4466.82|20
1649294730000|2022-04-07 01:25:30|4467.67|4467.07|4467.67|4467.07|4467.67|4467.07|4467.42|4466.82|32
1649294740000|2022-04-07 01:25:40|4467.54|4466.94|4467.67|4467.07|4467.67|4467.07|4467.54|4466.94|7
1649294750000|2022-04-07 01:25:50|4467.42|4466.82|4466.67|4466.07|4467.42|4466.82|4466.67|4466.07|103
1649294760000|2022-04-07 01:26:00|4466.42|4465.82|4466.67|4466.07|4466.67|4466.07|4466.42|4465.82|71
1649294770000|2022-04-07 01:26:10|4466.92|4466.32|4466.92|4466.32|4466.92|4466.32|4466.92|4466.32|29
1649294780000|2022-04-07 01:26:20|4466.67|4466.07|4466.92|4466.32|4466.92|4466.32|4466.67|4466.07|31
1649294800000|2022-04-07 01:26:40|4467.17|4466.57|4466.92|4466.32|4467.17|4466.57|4466.92|4466.32|74
1649294810000|2022-04-07 01:26:50|4467.04|4466.44|4467.17|4466.57|4467.17|4466.57|4467.04|4466.44|7
1649294820000|2022-04-07 01:27:00|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|27
1649294830000|2022-04-07 01:27:10|4467.67|4467.07|4467.67|4467.07|4467.67|4467.07|4467.54|4466.94|4
1649294840000|2022-04-07 01:27:20|4467.42|4466.82|4467.29|4466.69|4467.42|4466.82|4467.29|4466.69|7
1649294850000|2022-04-07 01:27:30|4467.42|4466.82|4466.92|4466.32|4467.42|4466.82|4466.92|4466.32|6
1649294860000|2022-04-07 01:27:40|4467.04|4466.44|4467.17|4466.57|4467.17|4466.57|4467.04|4466.44|31
1649294870000|2022-04-07 01:27:50|4467.04|4466.44|4467.17|4466.57|4467.42|4466.82|4466.92|4466.32|14
1649294880000|2022-04-07 01:28:00|4466.92|4466.32|4466.92|4466.32|4466.92|4466.32|4466.92|4466.32|9
1649294890000|2022-04-07 01:28:10|4466.79|4466.19|4466.92|4466.32|4466.92|4466.32|4466.79|4466.19|18
1649294900000|2022-04-07 01:28:20|||||||||21
1649294910000|2022-04-07 01:28:30|4467.17|4466.57|4467.17|4466.57|4467.17|4466.57|4467.17|4466.57|22
1649294920000|2022-04-07 01:28:40|4466.92|4466.32|4466.92|4466.32|4466.92|4466.32|4466.92|4466.32|8
1649294930000|2022-04-07 01:28:50|4466.79|4466.19|4466.67|4466.07|4466.79|4466.19|4466.67|4466.07|34
1649294940000|2022-04-07 01:29:00|4466.92|4466.32|4466.67|4466.07|4466.92|4466.32|4466.67|4466.07|10
1649294950000|2022-04-07 01:29:10|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|16
1649294960000|2022-04-07 01:29:20|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|29
1649294970000|2022-04-07 01:29:30|4466.42|4465.82|4466.67|4466.07|4466.67|4466.07|4466.42|4465.82|47
1649294980000|2022-04-07 01:29:40|4466.92|4466.32|4466.67|4466.07|4466.92|4466.32|4466.67|4466.07|17
1649294990000|2022-04-07 01:29:50|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|15
1649295000000|2022-04-07 01:30:00|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|21
1649295010000|2022-04-07 01:30:10|4466.42|4465.82|4465.92|4465.32|4466.42|4465.82|4465.92|4465.32|31
1649295020000|2022-04-07 01:30:20|||||||||5
1649295030000|2022-04-07 01:30:30|||||||||25
1649295040000|2022-04-07 01:30:40|4465.79|4465.19|4465.67|4465.07|4465.79|4465.19|4465.42|4464.82|43
1649295050000|2022-04-07 01:30:50|4465.42|4464.82|4465.42|4464.82|4465.92|4465.32|4465.42|4464.82|51
1649295060000|2022-04-07 01:31:00|4465.67|4465.07|4466.17|4465.57|4466.17|4465.57|4465.67|4465.07|36
1649295070000|2022-04-07 01:31:10|4465.92|4465.32|4466.42|4465.82|4466.42|4465.82|4465.92|4465.32|15
1649295080000|2022-04-07 01:31:20|4466.54|4465.94|4466.42|4465.82|4466.54|4465.94|4466.42|4465.82|29
1649295090000|2022-04-07 01:31:30|4466.54|4465.94|4466.42|4465.82|4466.54|4465.94|4466.42|4465.82|5
1649295100000|2022-04-07 01:31:40|4466.54|4465.94|4466.79|4466.19|4467.17|4466.57|4466.54|4465.94|54
1649295110000|2022-04-07 01:31:50|4466.67|4466.07|4466.92|4466.32|4466.92|4466.32|4466.54|4465.94|24
1649295120000|2022-04-07 01:32:00|4467.17|4466.57|4467.17|4466.57|4467.17|4466.57|4466.92|4466.32|26
1649295130000|2022-04-07 01:32:10|4467.42|4466.82|4467.17|4466.57|4467.42|4466.82|4467.17|4466.57|23
1649295140000|2022-04-07 01:32:20|4466.92|4466.32|4466.92|4466.32|4466.92|4466.32|4466.92|4466.32|23
1649295150000|2022-04-07 01:32:30|4467.17|4466.57|4467.04|4466.44|4467.29|4466.69|4467.04|4466.44|23
1649295160000|2022-04-07 01:32:40|4466.92|4466.32|4466.67|4466.07|4466.92|4466.32|4466.67|4466.07|18
1649295170000|2022-04-07 01:32:50|4466.42|4465.82|4466.42|4465.82|4466.67|4466.07|4466.42|4465.82|14
1649295180000|2022-04-07 01:33:00|4466.67|4466.07|4467.04|4466.44|4467.04|4466.44|4466.67|4466.07|43
1649295190000|2022-04-07 01:33:10|4467.17|4466.57|4466.92|4466.32|4467.17|4466.57|4466.67|4466.07|13
1649295200000|2022-04-07 01:33:20|4466.67|4466.07|4466.92|4466.32|4466.92|4466.32|4466.67|4466.07|14
1649295210000|2022-04-07 01:33:30|4467.29|4466.69|4467.17|4466.57|4467.29|4466.69|4466.92|4466.32|25
1649295220000|2022-04-07 01:33:40|4467.42|4466.82|4467.67|4467.07|4467.67|4467.07|4467.42|4466.82|30
1649295230000|2022-04-07 01:33:50|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|4467.17|4466.57|28
1649295240000|2022-04-07 01:34:00|4467.67|4467.07|4467.67|4467.07|4467.67|4467.07|4467.42|4466.82|31
1649295250000|2022-04-07 01:34:10|4467.92|4467.32|4467.92|4467.32|4467.92|4467.32|4467.92|4467.32|29
1649295260000|2022-04-07 01:34:20|4468.17|4467.57|4467.92|4467.32|4468.17|4467.57|4467.92|4467.32|24
1649295270000|2022-04-07 01:34:30|4468.17|4467.57|4468.17|4467.57|4468.29|4467.69|4468.17|4467.57|5
1649295280000|2022-04-07 01:34:40|4468.04|4467.44|4468.17|4467.57|4468.17|4467.57|4467.92|4467.32|19
1649295290000|2022-04-07 01:34:50|4468.04|4467.44|4467.92|4467.32|4468.17|4467.57|4467.92|4467.32|13
1649295300000|2022-04-07 01:35:00|4467.67|4467.07|4468.17|4467.57|4468.17|4467.57|4467.67|4467.07|29
1649295310000|2022-04-07 01:35:10|4468.29|4467.69|4468.04|4467.44|4468.42|4467.82|4468.04|4467.44|15
1649295320000|2022-04-07 01:35:20|4468.17|4467.57|4467.67|4467.07|4468.17|4467.57|4467.67|4467.07|5
1649295330000|2022-04-07 01:35:30|4467.92|4467.32|4467.92|4467.32|4467.92|4467.32|4467.67|4467.07|30
1649295340000|2022-04-07 01:35:40|||||||||1
1649295350000|2022-04-07 01:35:50|4468.17|4467.57|4468.42|4467.82|4468.42|4467.82|4468.17|4467.57|63
1649295360000|2022-04-07 01:36:00|4468.67|4468.07|4468.42|4467.82|4468.67|4468.07|4468.29|4467.69|26
1649295370000|2022-04-07 01:36:10|4468.29|4467.69|4468.42|4467.82|4468.42|4467.82|4468.29|4467.69|7
1649295380000|2022-04-07 01:36:20|4468.54|4467.94|4468.17|4467.57|4468.67|4468.07|4468.17|4467.57|10
1649295390000|2022-04-07 01:36:30|4467.92|4467.32|4468.17|4467.57|4468.17|4467.57|4467.92|4467.32|24
1649295400000|2022-04-07 01:36:40|4468.04|4467.44|4467.92|4467.32|4468.17|4467.57|4467.92|4467.32|10
1649295410000|2022-04-07 01:36:50|4467.67|4467.07|4467.92|4467.32|4467.92|4467.32|4467.67|4467.07|13
1649295420000|2022-04-07 01:37:00|4467.79|4467.19|4467.92|4467.32|4467.92|4467.32|4467.67|4467.07|7
1649295430000|2022-04-07 01:37:10|||||||||36
1649295440000|2022-04-07 01:37:20|4468.04|4467.44|4468.04|4467.44|4468.17|4467.57|4467.92|4467.32|22
1649295450000|2022-04-07 01:37:30|4468.17|4467.57|4468.17|4467.57|4468.67|4468.07|4468.17|4467.57|67
1649295460000|2022-04-07 01:37:40|4468.42|4467.82|4468.67|4468.07|4468.67|4468.07|4468.42|4467.82|19
1649295470000|2022-04-07 01:37:50|4468.42|4467.82|4468.67|4468.07|4468.67|4468.07|4468.42|4467.82|24
1649295480000|2022-04-07 01:38:00|4468.92|4468.32|4468.92|4468.32|4469.17|4468.57|4468.92|4468.32|48
1649295490000|2022-04-07 01:38:10|4468.67|4468.07|4469.17|4468.57|4469.17|4468.57|4468.67|4468.07|66
1649295500000|2022-04-07 01:38:20|4468.92|4468.32|4468.92|4468.32|4468.92|4468.32|4468.92|4468.32|32
1649295510000|2022-04-07 01:38:30|4468.67|4468.07|4468.92|4468.32|4468.92|4468.32|4468.67|4468.07|41
1649295520000|2022-04-07 01:38:40|4469.17|4468.57|4469.17|4468.57|4469.17|4468.57|4469.04|4468.44|25
1649295530000|2022-04-07 01:38:50|4468.92|4468.32|4468.92|4468.32|4468.92|4468.32|4468.92|4468.32|10
1649295540000|2022-04-07 01:39:00|4468.67|4468.07|4468.92|4468.32|4468.92|4468.32|4468.67|4468.07|47
1649295560000|2022-04-07 01:39:20|4469.04|4468.44|4468.92|4468.32|4469.04|4468.44|4468.92|4468.32|34
1649295570000|2022-04-07 01:39:30|4468.79|4468.19|4468.79|4468.19|4468.92|4468.32|4468.67|4468.07|33
1649295580000|2022-04-07 01:39:40|4468.92|4468.32|4468.92|4468.32|4469.17|4468.57|4468.79|4468.19|19
1649295590000|2022-04-07 01:39:50|||||||||26
1649295600000|2022-04-07 01:40:00|4469.17|4468.57|4469.67|4469.07|4469.67|4469.07|4469.17|4468.57|73
1649295610000|2022-04-07 01:40:10|4469.42|4468.82|4469.67|4469.07|4469.67|4469.07|4469.42|4468.82|50
1649295620000|2022-04-07 01:40:20|4469.54|4468.94|4469.17|4468.57|4469.54|4468.94|4469.17|4468.57|16
1649295630000|2022-04-07 01:40:30|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|4469.17|4468.57|30
1649295640000|2022-04-07 01:40:40|4469.17|4468.57|4469.42|4468.82|4469.42|4468.82|4469.17|4468.57|30
1649295650000|2022-04-07 01:40:50|4469.17|4468.57|4469.42|4468.82|4469.42|4468.82|4469.17|4468.57|21
1649295660000|2022-04-07 01:41:00|4469.17|4468.57|4469.42|4468.82|4469.42|4468.82|4469.17|4468.57|17
1649295670000|2022-04-07 01:41:10|4469.29|4468.69|4469.42|4468.82|4469.54|4468.94|4469.17|4468.57|41
1649295680000|2022-04-07 01:41:20|4469.17|4468.57|4469.54|4468.94|4469.67|4469.07|4469.17|4468.57|43
1649295690000|2022-04-07 01:41:30|4469.42|4468.82|4469.92|4469.32|4470.17|4469.57|4469.42|4468.82|115
1649295700000|2022-04-07 01:41:40|4469.67|4469.07|4469.92|4469.32|4469.92|4469.32|4469.67|4469.07|9
1649295710000|2022-04-07 01:41:50|4469.67|4469.07|4469.79|4469.19|4469.79|4469.19|4469.67|4469.07|37
1649295720000|2022-04-07 01:42:00|4469.92|4469.32|4470.42|4469.82|4470.42|4469.82|4469.92|4469.32|24
1649295730000|2022-04-07 01:42:10|4470.17|4469.57|4470.29|4469.69|4470.29|4469.69|4470.17|4469.57|29
1649295740000|2022-04-07 01:42:20|4470.17|4469.57|4470.42|4469.82|4470.67|4470.07|4470.17|4469.57|45
1649295750000|2022-04-07 01:42:30|4470.67|4470.07|4471.42|4470.82|4471.42|4470.82|4470.67|4470.07|115
1649295760000|2022-04-07 01:42:40|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.04|4470.44|27
1649295770000|2022-04-07 01:42:50|4471.29|4470.69|4471.67|4471.07|4471.67|4471.07|4471.17|4470.57|42
1649295780000|2022-04-07 01:43:00|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.17|4470.57|55
1649295790000|2022-04-07 01:43:10|4471.17|4470.57|4471.67|4471.07|4471.67|4471.07|4471.17|4470.57|52
1649295800000|2022-04-07 01:43:20|||||||||8
1649295810000|2022-04-07 01:43:30|4471.42|4470.82|4471.17|4470.57|4471.42|4470.82|4471.17|4470.57|42
1649295820000|2022-04-07 01:43:40|4471.29|4470.69|4471.17|4470.57|4471.42|4470.82|4471.17|4470.57|26
1649295830000|2022-04-07 01:43:50|4471.42|4470.82|4471.17|4470.57|4471.42|4470.82|4471.17|4470.57|26
1649295840000|2022-04-07 01:44:00|||||||||5
1649295850000|2022-04-07 01:44:10|||||||||8
1649295860000|2022-04-07 01:44:20|4471.29|4470.69|4471.42|4470.82|4471.67|4471.07|4471.29|4470.69|47
1649295870000|2022-04-07 01:44:30|4471.67|4471.07|4471.92|4471.32|4471.92|4471.32|4471.67|4471.07|36
1649295880000|2022-04-07 01:44:40|4472.04|4471.44|4472.67|4472.07|4472.67|4472.07|4472.04|4471.44|59
1649295890000|2022-04-07 01:44:50|4472.54|4471.94|4473.42|4472.82|4473.42|4472.82|4472.42|4471.82|159
1649295900000|2022-04-07 01:45:00|4473.67|4473.07|4474.17|4473.57|4474.17|4473.57|4473.67|4473.07|161
1649295910000|2022-04-07 01:45:10|4474.42|4473.82|4473.67|4473.07|4474.42|4473.82|4473.67|4473.07|102
1649295920000|2022-04-07 01:45:20|4473.92|4473.32|4473.92|4473.32|4474.17|4473.57|4473.92|4473.32|93
1649295930000|2022-04-07 01:45:30|4474.17|4473.57|4473.92|4473.32|4474.17|4473.57|4473.92|4473.32|61
1649295940000|2022-04-07 01:45:40|4474.04|4473.44|4474.17|4473.57|4474.29|4473.69|4473.92|4473.32|80
1649295950000|2022-04-07 01:45:50|4474.42|4473.82|4474.92|4474.32|4474.92|4474.32|4474.42|4473.82|207
1649295960000|2022-04-07 01:46:00|4474.67|4474.07|4474.92|4474.32|4475.04|4474.44|4474.67|4474.07|62
1649295970000|2022-04-07 01:46:10|4475.04|4474.44|4475.17|4474.57|4475.42|4474.82|4475.04|4474.44|82
1649295980000|2022-04-07 01:46:20|4475.04|4474.44|4475.17|4474.57|4475.42|4474.82|4474.92|4474.32|78
1649295990000|2022-04-07 01:46:30|4475.29|4474.69|4474.92|4474.32|4475.42|4474.82|4474.92|4474.32|61
1649296000000|2022-04-07 01:46:40|4475.17|4474.57|4475.17|4474.57|4475.42|4474.82|4475.17|4474.57|47
1649296010000|2022-04-07 01:46:50|4475.42|4474.82|4476.17|4475.57|4476.17|4475.57|4475.17|4474.57|105
1649296020000|2022-04-07 01:47:00|4476.04|4475.44|4475.67|4475.07|4476.17|4475.57|4475.54|4474.94|54
1649296030000|2022-04-07 01:47:10|4475.54|4474.94|4475.17|4474.57|4475.54|4474.94|4475.17|4474.57|26
1649296040000|2022-04-07 01:47:20|4475.29|4474.69|4475.17|4474.57|4475.29|4474.69|4475.17|4474.57|13
1649296050000|2022-04-07 01:47:30|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.67|4474.07|57
1649296060000|2022-04-07 01:47:40|4474.79|4474.19|4474.42|4473.82|4474.79|4474.19|4474.42|4473.82|34
1649296070000|2022-04-07 01:47:50|4474.67|4474.07|4474.92|4474.32|4474.92|4474.32|4474.67|4474.07|42
1649296080000|2022-04-07 01:48:00|4475.17|4474.57|4475.17|4474.57|4475.17|4474.57|4474.92|4474.32|47
1649296090000|2022-04-07 01:48:10|4475.04|4474.44|4474.92|4474.32|4475.04|4474.44|4474.92|4474.32|11
1649296100000|2022-04-07 01:48:20|4475.04|4474.44|4474.67|4474.07|4475.04|4474.44|4474.67|4474.07|14
1649296110000|2022-04-07 01:48:30|4474.42|4473.82|4474.17|4473.57|4474.42|4473.82|4474.17|4473.57|32
1649296120000|2022-04-07 01:48:40|4474.04|4473.44|4473.92|4473.32|4474.17|4473.57|4473.92|4473.32|27
1649296130000|2022-04-07 01:48:50|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|4474.17|4473.57|23
1649296140000|2022-04-07 01:49:00|4473.92|4473.32|4473.92|4473.32|4474.17|4473.57|4473.92|4473.32|20
1649296150000|2022-04-07 01:49:10|4474.04|4473.44|4474.17|4473.57|4474.17|4473.57|4473.92|4473.32|29
1649296160000|2022-04-07 01:49:20|4474.29|4473.69|4474.54|4473.94|4474.54|4473.94|4474.17|4473.57|24
1649296170000|2022-04-07 01:49:30|4474.42|4473.82|4474.79|4474.19|4474.79|4474.19|4474.17|4473.57|38
1649296180000|2022-04-07 01:49:40|4474.67|4474.07|4472.42|4471.82|4474.67|4474.07|4471.67|4471.07|817
1649296190000|2022-04-07 01:49:50|4472.17|4471.57|4472.92|4472.32|4472.92|4472.32|4472.17|4471.57|141
1649296200000|2022-04-07 01:50:00|4472.79|4472.19|4473.17|4472.57|4473.42|4472.82|4472.79|4472.19|51
1649296210000|2022-04-07 01:50:10|4472.92|4472.32|4472.67|4472.07|4472.92|4472.32|4472.67|4472.07|25
1649296220000|2022-04-07 01:50:20|4472.42|4471.82|4472.42|4471.82|4472.42|4471.82|4472.17|4471.57|23
1649296230000|2022-04-07 01:50:30|4472.29|4471.69|4472.67|4472.07|4472.67|4472.07|4472.29|4471.69|28
1649296240000|2022-04-07 01:50:40|4472.42|4471.82|4473.17|4472.57|4473.17|4472.57|4472.42|4471.82|46
1649296250000|2022-04-07 01:50:50|4472.92|4472.32|4473.17|4472.57|4473.17|4472.57|4472.92|4472.32|15
1649296260000|2022-04-07 01:51:00|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|9
1649296270000|2022-04-07 01:51:10|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|10
1649296280000|2022-04-07 01:51:20|4472.79|4472.19|4473.42|4472.82|4473.42|4472.82|4472.79|4472.19|20
1649296290000|2022-04-07 01:51:30|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|5
1649296300000|2022-04-07 01:51:40|||||||||9
1649296310000|2022-04-07 01:51:50|||||||||6
1649296320000|2022-04-07 01:52:00|4473.04|4472.44|4472.92|4472.32|4473.04|4472.44|4472.92|4472.32|10
1649296330000|2022-04-07 01:52:10|4472.67|4472.07|4472.17|4471.57|4472.67|4472.07|4472.17|4471.57|17
1649296340000|2022-04-07 01:52:20|4472.29|4471.69|4471.92|4471.32|4472.29|4471.69|4471.92|4471.32|9
1649296350000|2022-04-07 01:52:30|4472.04|4471.44|4471.92|4471.32|4472.04|4471.44|4471.92|4471.32|17
1649296360000|2022-04-07 01:52:40|4472.04|4471.44|4471.67|4471.07|4472.17|4471.57|4471.67|4471.07|31
1649296370000|2022-04-07 01:52:50|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|7
1649296380000|2022-04-07 01:53:00|4472.17|4471.57|4471.92|4471.32|4472.17|4471.57|4471.92|4471.32|17
1649296390000|2022-04-07 01:53:10|4471.79|4471.19|4471.67|4471.07|4471.79|4471.19|4471.67|4471.07|8
1649296400000|2022-04-07 01:53:20|4471.92|4471.32|4471.67|4471.07|4471.92|4471.32|4471.67|4471.07|12
1649296410000|2022-04-07 01:53:30|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|4471.79|4471.19|8
1649296420000|2022-04-07 01:53:40|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4
1649296430000|2022-04-07 01:53:50|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|6
1649296440000|2022-04-07 01:54:00|4472.04|4471.44|4471.92|4471.32|4472.04|4471.44|4471.92|4471.32|6
1649296450000|2022-04-07 01:54:10|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|33
1649296460000|2022-04-07 01:54:20|4472.29|4471.69|4471.92|4471.32|4472.42|4471.82|4471.92|4471.32|16
1649296470000|2022-04-07 01:54:30|4472.04|4471.44|4472.17|4471.57|4472.17|4471.57|4472.04|4471.44|4
1649296480000|2022-04-07 01:54:40|4472.29|4471.69|4472.17|4471.57|4472.29|4471.69|4472.17|4471.57|12
1649296490000|2022-04-07 01:54:50|4472.29|4471.69|4472.42|4471.82|4472.42|4471.82|4472.29|4471.69|9
1649296500000|2022-04-07 01:55:00|4472.67|4472.07|4472.42|4471.82|4472.67|4472.07|4472.42|4471.82|24
1649296510000|2022-04-07 01:55:10|||||||||4
1649296520000|2022-04-07 01:55:20|||||||||12
1649296530000|2022-04-07 01:55:30|4472.54|4471.94|4473.17|4472.57|4473.67|4473.07|4472.42|4471.82|95
1649296540000|2022-04-07 01:55:40|||||||||2
1649296550000|2022-04-07 01:55:50|||||||||5
1649296560000|2022-04-07 01:56:00|4473.29|4472.69|4473.17|4472.57|4473.42|4472.82|4473.17|4472.57|15
1649296570000|2022-04-07 01:56:10|4473.29|4472.69|4473.17|4472.57|4473.29|4472.69|4473.04|4472.44|12
1649296580000|2022-04-07 01:56:20|4473.42|4472.82|4473.42|4472.82|4473.67|4473.07|4473.42|4472.82|13
1649296590000|2022-04-07 01:56:30|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|7
1649296600000|2022-04-07 01:56:40|4473.29|4472.69|4472.92|4472.32|4473.29|4472.69|4472.67|4472.07|88
1649296610000|2022-04-07 01:56:50|4473.04|4472.44|4472.79|4472.19|4473.17|4472.57|4472.79|4472.19|10
1649296620000|2022-04-07 01:57:00|4472.67|4472.07|4472.42|4471.82|4472.67|4472.07|4472.29|4471.69|9
1649296630000|2022-04-07 01:57:10|||||||||8
1649296640000|2022-04-07 01:57:20|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|6
1649296650000|2022-04-07 01:57:30|4472.29|4471.69|4472.67|4472.07|4472.67|4472.07|4472.17|4471.57|30
1649296660000|2022-04-07 01:57:40|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.29|4471.69|6
1649296670000|2022-04-07 01:57:50|4472.42|4471.82|4472.42|4471.82|4472.54|4471.94|4472.29|4471.69|5
1649296690000|2022-04-07 01:58:10|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|17
1649296700000|2022-04-07 01:58:20|4472.79|4472.19|4472.42|4471.82|4472.92|4472.32|4472.42|4471.82|14
1649296710000|2022-04-07 01:58:30|4472.54|4471.94|4472.42|4471.82|4472.54|4471.94|4472.42|4471.82|9
1649296720000|2022-04-07 01:58:40|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|4472.42|4471.82|11
1649296730000|2022-04-07 01:58:50|4472.54|4471.94|4472.42|4471.82|4472.54|4471.94|4472.42|4471.82|13
1649296740000|2022-04-07 01:59:00|4472.17|4471.57|4472.42|4471.82|4472.42|4471.82|4472.17|4471.57|12
1649296750000|2022-04-07 01:59:10|4472.17|4471.57|4472.17|4471.57|4472.29|4471.69|4472.17|4471.57|6
1649296760000|2022-04-07 01:59:20|4472.04|4471.44|4471.67|4471.07|4472.04|4471.44|4471.67|4471.07|11
1649296770000|2022-04-07 01:59:30|4471.79|4471.19|4471.92|4471.32|4471.92|4471.32|4471.67|4471.07|20
1649296780000|2022-04-07 01:59:40|4471.67|4471.07|4471.92|4471.32|4471.92|4471.32|4471.67|4471.07|3
1649296790000|2022-04-07 01:59:50|4472.17|4471.57|4472.17|4471.57|4472.42|4471.82|4472.17|4471.57|16
1649296800000|2022-04-07 02:00:00|4471.92|4471.32|4472.42|4471.82|4472.42|4471.82|4471.92|4471.32|43
1649296810000|2022-04-07 02:00:10|4472.29|4471.69|4472.29|4471.69|4472.29|4471.69|4471.92|4471.32|11
1649296820000|2022-04-07 02:00:20|4472.17|4471.57|4472.42|4471.82|4472.42|4471.82|4472.17|4471.57|12
1649296830000|2022-04-07 02:00:30|4472.17|4471.57|4472.29|4471.69|4472.29|4471.69|4472.17|4471.57|8
1649296840000|2022-04-07 02:00:40|4472.42|4471.82|4471.92|4471.32|4472.42|4471.82|4471.92|4471.32|7
1649296850000|2022-04-07 02:00:50|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|4471.92|4471.32|14
1649296860000|2022-04-07 02:01:00|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|4
1649296870000|2022-04-07 02:01:10|4471.67|4471.07|4472.17|4471.57|4472.17|4471.57|4471.67|4471.07|23
1649296880000|2022-04-07 02:01:20|4472.29|4471.69|4472.42|4471.82|4472.42|4471.82|4472.29|4471.69|12
1649296890000|2022-04-07 02:01:30|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|14
1649296900000|2022-04-07 02:01:40|4472.42|4471.82|4472.42|4471.82|4472.42|4471.82|4472.42|4471.82|14
1649296910000|2022-04-07 02:01:50|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|4471.92|4471.32|34
1649296920000|2022-04-07 02:02:00|4472.42|4471.82|4471.92|4471.32|4472.67|4472.07|4471.92|4471.32|37
1649296930000|2022-04-07 02:02:10|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|17
1649296940000|2022-04-07 02:02:20|4471.79|4471.19|4471.67|4471.07|4471.92|4471.32|4471.67|4471.07|12
1649296950000|2022-04-07 02:02:30|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|17
1649296960000|2022-04-07 02:02:40|4471.54|4470.94|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|23
1649296970000|2022-04-07 02:02:50|4471.42|4470.82|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|18
1649296980000|2022-04-07 02:03:00|4471.42|4470.82|4471.42|4470.82|4471.67|4471.07|4471.42|4470.82|20
1649296990000|2022-04-07 02:03:10|4471.29|4470.69|4470.92|4470.32|4471.29|4470.69|4470.92|4470.32|43
1649297000000|2022-04-07 02:03:20|4471.17|4470.57|4471.04|4470.44|4471.17|4470.57|4470.92|4470.32|23
1649297010000|2022-04-07 02:03:30|4470.92|4470.32|4470.92|4470.32|4470.92|4470.32|4470.67|4470.07|31
1649297020000|2022-04-07 02:03:40|4471.17|4470.57|4470.67|4470.07|4471.17|4470.57|4470.67|4470.07|167
1649297030000|2022-04-07 02:03:50|4470.54|4469.94|4470.67|4470.07|4470.79|4470.19|4470.42|4469.82|62
1649297040000|2022-04-07 02:04:00|4470.79|4470.19|4470.92|4470.32|4470.92|4470.32|4470.79|4470.19|18
1649297050000|2022-04-07 02:04:10|4471.17|4470.57|4470.92|4470.32|4471.17|4470.57|4470.92|4470.32|27
1649297060000|2022-04-07 02:04:20|4470.67|4470.07|4470.92|4470.32|4470.92|4470.32|4470.67|4470.07|12
1649297070000|2022-04-07 02:04:30|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|22
1649297080000|2022-04-07 02:04:40|4470.79|4470.19|4470.92|4470.32|4470.92|4470.32|4470.79|4470.19|7
1649297090000|2022-04-07 02:04:50|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|8
1649297100000|2022-04-07 02:05:00|4470.42|4469.82|4470.67|4470.07|4470.67|4470.07|4470.17|4469.57|23
1649297110000|2022-04-07 02:05:10|4470.54|4469.94|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|2
1649297120000|2022-04-07 02:05:20|4470.67|4470.07|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|7
1649297130000|2022-04-07 02:05:30|||||||||3
1649297140000|2022-04-07 02:05:40|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|7
1649297150000|2022-04-07 02:05:50|4470.29|4469.69|4470.42|4469.82|4470.42|4469.82|4470.29|4469.69|30
1649297160000|2022-04-07 02:06:00|4470.29|4469.69|4470.29|4469.69|4470.42|4469.82|4470.17|4469.57|12
1649297170000|2022-04-07 02:06:10|4470.42|4469.82|4470.17|4469.57|4470.42|4469.82|4470.17|4469.57|11
1649297180000|2022-04-07 02:06:20|4469.92|4469.32|4470.17|4469.57|4470.17|4469.57|4469.92|4469.32|23
1649297190000|2022-04-07 02:06:30|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.29|4469.69|25
1649297200000|2022-04-07 02:06:40|4470.67|4470.07|4470.67|4470.07|4470.79|4470.19|4470.67|4470.07|18
1649297210000|2022-04-07 02:06:50|4470.92|4470.32|4470.92|4470.32|4471.17|4470.57|4470.92|4470.32|39
1649297220000|2022-04-07 02:07:00|4471.04|4470.44|4471.17|4470.57|4471.17|4470.57|4471.04|4470.44|13
1649297230000|2022-04-07 02:07:10|4471.29|4470.69|4471.42|4470.82|4471.42|4470.82|4471.29|4470.69|20
1649297240000|2022-04-07 02:07:20|4471.17|4470.57|4470.92|4470.32|4471.17|4470.57|4470.92|4470.32|16
1649297250000|2022-04-07 02:07:30|4471.04|4470.44|4471.17|4470.57|4471.17|4470.57|4471.04|4470.44|7
1649297270000|2022-04-07 02:07:50|||||||||11
1649297280000|2022-04-07 02:08:00|4470.92|4470.32|4470.92|4470.32|4470.92|4470.32|4470.92|4470.32|13
1649297290000|2022-04-07 02:08:10|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|9
1649297300000|2022-04-07 02:08:20|4470.54|4469.94|4470.42|4469.82|4470.54|4469.94|4470.42|4469.82|9
1649297310000|2022-04-07 02:08:30|4470.29|4469.69|4470.67|4470.07|4470.67|4470.07|4470.17|4469.57|33
1649297320000|2022-04-07 02:08:40|4470.54|4469.94|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|20
1649297330000|2022-04-07 02:08:50|4470.54|4469.94|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|3
1649297340000|2022-04-07 02:09:00|4470.54|4469.94|4470.42|4469.82|4470.54|4469.94|4470.42|4469.82|5
1649297350000|2022-04-07 02:09:10|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|9
1649297360000|2022-04-07 02:09:20|4470.92|4470.32|4470.67|4470.07|4470.92|4470.32|4470.67|4470.07|56
1649297370000|2022-04-07 02:09:30|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|6
1649297380000|2022-04-07 02:09:40|4470.29|4469.69|4470.17|4469.57|4470.42|4469.82|4470.17|4469.57|13
1649297390000|2022-04-07 02:09:50|4469.92|4469.32|4470.17|4469.57|4470.17|4469.57|4469.92|4469.32|13
1649297400000|2022-04-07 02:10:00|4470.04|4469.44|4470.42|4469.82|4470.42|4469.82|4470.04|4469.44|4
1649297410000|2022-04-07 02:10:10|4470.67|4470.07|4470.54|4469.94|4470.67|4470.07|4470.42|4469.82|32
1649297420000|2022-04-07 02:10:20|4470.42|4469.82|4470.67|4470.07|4470.67|4470.07|4470.42|4469.82|8
1649297430000|2022-04-07 02:10:30|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|9
1649297440000|2022-04-07 02:10:40|4470.54|4469.94|4470.67|4470.07|4470.92|4470.32|4470.54|4469.94|22
1649297450000|2022-04-07 02:10:50|4470.54|4469.94|4470.42|4469.82|4470.54|4469.94|4470.42|4469.82|12
1649297460000|2022-04-07 02:11:00|4470.29|4469.69|4470.17|4469.57|4470.29|4469.69|4470.17|4469.57|12
1649297470000|2022-04-07 02:11:10|4469.92|4469.32|4470.17|4469.57|4470.17|4469.57|4469.92|4469.32|68
1649297480000|2022-04-07 02:11:20|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|5
1649297490000|2022-04-07 02:11:30|||||||||10
1649297500000|2022-04-07 02:11:40|4470.67|4470.07|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|23
1649297510000|2022-04-07 02:11:50|||||||||9
1649297520000|2022-04-07 02:12:00|4470.17|4469.57|4470.67|4470.07|4470.67|4470.07|4470.17|4469.57|28
1649297530000|2022-04-07 02:12:10|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|7
1649297540000|2022-04-07 02:12:20|4470.29|4469.69|4470.67|4470.07|4470.67|4470.07|4470.17|4469.57|17
1649297550000|2022-04-07 02:12:30|4470.42|4469.82|4470.67|4470.07|4470.67|4470.07|4470.42|4469.82|13
1649297560000|2022-04-07 02:12:40|4470.92|4470.32|4470.92|4470.32|4470.92|4470.32|4470.92|4470.32|32
1649297570000|2022-04-07 02:12:50|4471.17|4470.57|4471.04|4470.44|4471.17|4470.57|4470.92|4470.32|39
1649297580000|2022-04-07 02:13:00|4471.17|4470.57|4471.17|4470.57|4471.42|4470.82|4471.17|4470.57|28
1649297590000|2022-04-07 02:13:10|4471.04|4470.44|4470.92|4470.32|4471.17|4470.57|4470.92|4470.32|5
1649297600000|2022-04-07 02:13:20|||||||||4
1649297610000|2022-04-07 02:13:30|4470.67|4470.07|4470.92|4470.32|4470.92|4470.32|4470.67|4470.07|14
1649297620000|2022-04-07 02:13:40|4470.79|4470.19|4470.67|4470.07|4470.92|4470.32|4470.67|4470.07|7
1649297630000|2022-04-07 02:13:50|4470.54|4469.94|4470.67|4470.07|4470.67|4470.07|4470.42|4469.82|15
1649297640000|2022-04-07 02:14:00|||||||||1
1649297650000|2022-04-07 02:14:10|4470.92|4470.32|4470.92|4470.32|4470.92|4470.32|4470.92|4470.32|58
1649297660000|2022-04-07 02:14:20|||||||||13
1649297670000|2022-04-07 02:14:30|||||||||2
1649297680000|2022-04-07 02:14:40|4471.04|4470.44|4470.92|4470.32|4471.04|4470.44|4470.92|4470.32|13
1649297690000|2022-04-07 02:14:50|||||||||3
1649297700000|2022-04-07 02:15:00|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.42|4469.82|20
1649297710000|2022-04-07 02:15:10|4470.92|4470.32|4470.92|4470.32|4470.92|4470.32|4470.79|4470.19|6
1649297720000|2022-04-07 02:15:20|4471.17|4470.57|4470.92|4470.32|4471.17|4470.57|4470.92|4470.32|17
1649297730000|2022-04-07 02:15:30|4471.17|4470.57|4470.92|4470.32|4471.17|4470.57|4470.92|4470.32|12
1649297740000|2022-04-07 02:15:40|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|40
1649297750000|2022-04-07 02:15:50|4470.54|4469.94|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|12
1649297760000|2022-04-07 02:16:00|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|10
1649297770000|2022-04-07 02:16:10|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|21
1649297780000|2022-04-07 02:16:20|4470.17|4469.57|4469.92|4469.32|4470.17|4469.57|4469.92|4469.32|19
1649297790000|2022-04-07 02:16:30|4470.17|4469.57|4469.92|4469.32|4470.17|4469.57|4469.92|4469.32|24
1649297800000|2022-04-07 02:16:40|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.17|4469.57|37
1649297810000|2022-04-07 02:16:50|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|8
1649297820000|2022-04-07 02:17:00|||||||||2
1649297830000|2022-04-07 02:17:10|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|15
1649297840000|2022-04-07 02:17:20|4470.29|4469.69|4470.29|4469.69|4470.42|4469.82|4470.29|4469.69|4
1649297850000|2022-04-07 02:17:30|4470.17|4469.57|4470.42|4469.82|4470.42|4469.82|4470.17|4469.57|15
1649297860000|2022-04-07 02:17:40|4470.17|4469.57|4470.42|4469.82|4470.42|4469.82|4470.17|4469.57|15
1649297870000|2022-04-07 02:17:50|4470.29|4469.69|4470.42|4469.82|4470.42|4469.82|4470.29|4469.69|8
1649297880000|2022-04-07 02:18:00|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|15
1649297890000|2022-04-07 02:18:10|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|13
1649297900000|2022-04-07 02:18:20|||||||||1
1649297910000|2022-04-07 02:18:30|||||||||7
1649297930000|2022-04-07 02:18:50|4470.29|4469.69|4470.42|4469.82|4470.54|4469.94|4470.29|4469.69|22
1649297940000|2022-04-07 02:19:00|||||||||9
1649297950000|2022-04-07 02:19:10|4470.54|4469.94|4470.67|4470.07|4470.67|4470.07|4470.54|4469.94|23
1649297960000|2022-04-07 02:19:20|||||||||4
1649297970000|2022-04-07 02:19:30|4470.42|4469.82|4470.17|4469.57|4470.42|4469.82|4470.17|4469.57|14
1649297980000|2022-04-07 02:19:40|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.17|4469.57|38
1649297990000|2022-04-07 02:19:50|||||||||1
1649298000000|2022-04-07 02:20:00|4470.29|4469.69|4470.17|4469.57|4470.29|4469.69|4470.17|4469.57|14
1649298010000|2022-04-07 02:20:10|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|15
1649298030000|2022-04-07 02:20:30|||||||||5
1649298040000|2022-04-07 02:20:40|4470.29|4469.69|4470.42|4469.82|4470.54|4469.94|4470.17|4469.57|43
1649298050000|2022-04-07 02:20:50|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|8
1649298060000|2022-04-07 02:21:00|4470.04|4469.44|4469.92|4469.32|4470.04|4469.44|4469.92|4469.32|6
1649298070000|2022-04-07 02:21:10|||||||||92
1649298080000|2022-04-07 02:21:20|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|4470.17|4469.57|11
1649298090000|2022-04-07 02:21:30|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|15
1649298100000|2022-04-07 02:21:40|4470.54|4469.94|4470.42|4469.82|4470.54|4469.94|4470.42|4469.82|14
1649298110000|2022-04-07 02:21:50|4470.67|4470.07|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|5
1649298120000|2022-04-07 02:22:00|||||||||3
1649298140000|2022-04-07 02:22:20|4470.67|4470.07|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|19
1649298150000|2022-04-07 02:22:30|||||||||6
1649298160000|2022-04-07 02:22:40|4470.54|4469.94|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|16
1649298170000|2022-04-07 02:22:50|||||||||2
1649298180000|2022-04-07 02:23:00|4470.54|4469.94|4470.67|4470.07|4470.67|4470.07|4470.42|4469.82|16
1649298190000|2022-04-07 02:23:10|||||||||6
1649298200000|2022-04-07 02:23:20|||||||||1
1649298210000|2022-04-07 02:23:30|||||||||4
1649298220000|2022-04-07 02:23:40|4470.42|4469.82|4470.17|4469.57|4470.42|4469.82|4470.17|4469.57|9
1649298230000|2022-04-07 02:23:50|||||||||1
1649298250000|2022-04-07 02:24:10|||||||||19
1649298260000|2022-04-07 02:24:20|||||||||6
1649298270000|2022-04-07 02:24:30|4470.04|4469.44|4469.92|4469.32|4470.17|4469.57|4469.92|4469.32|27
1649298280000|2022-04-07 02:24:40|4470.04|4469.44|4470.17|4469.57|4470.17|4469.57|4470.04|4469.44|5
1649298290000|2022-04-07 02:24:50|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.29|4469.69|13
1649298310000|2022-04-07 02:25:10|4470.67|4470.07|4470.79|4470.19|4470.79|4470.19|4470.67|4470.07|40
1649298320000|2022-04-07 02:25:20|4470.67|4470.07|4470.79|4470.19|4470.92|4470.32|4470.67|4470.07|6
1649298330000|2022-04-07 02:25:30|4470.92|4470.32|4470.67|4470.07|4470.92|4470.32|4470.67|4470.07|3
1649298340000|2022-04-07 02:25:40|4470.92|4470.32|4470.67|4470.07|4470.92|4470.32|4470.67|4470.07|23
1649298350000|2022-04-07 02:25:50|||||||||3
1649298360000|2022-04-07 02:26:00|4470.54|4469.94|4470.67|4470.07|4470.67|4470.07|4470.42|4469.82|8
1649298370000|2022-04-07 02:26:10|||||||||13
1649298380000|2022-04-07 02:26:20|4470.79|4470.19|4470.92|4470.32|4470.92|4470.32|4470.67|4470.07|18
1649298390000|2022-04-07 02:26:30|4470.79|4470.19|4470.92|4470.32|4470.92|4470.32|4470.79|4470.19|24
1649298400000|2022-04-07 02:26:40|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|8
1649298410000|2022-04-07 02:26:50|||||||||4
1649298420000|2022-04-07 02:27:00|4470.92|4470.32|4470.92|4470.32|4470.92|4470.32|4470.92|4470.32|21
1649298430000|2022-04-07 02:27:10|||||||||3
1649298440000|2022-04-07 02:27:20|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|10
1649298450000|2022-04-07 02:27:30|4470.54|4469.94|4470.42|4469.82|4470.54|4469.94|4470.42|4469.82|11
1649298460000|2022-04-07 02:27:40|4470.54|4469.94|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|12
1649298470000|2022-04-07 02:27:50|4470.54|4469.94|4470.67|4470.07|4470.67|4470.07|4470.54|4469.94|6
1649298480000|2022-04-07 02:28:00|4470.79|4470.19|4470.67|4470.07|4470.79|4470.19|4470.67|4470.07|11
1649298500000|2022-04-07 02:28:20|4470.79|4470.19|4470.92|4470.32|4470.92|4470.32|4470.67|4470.07|9
1649298510000|2022-04-07 02:28:30|4470.79|4470.19|4470.92|4470.32|4470.92|4470.32|4470.79|4470.19|4
1649298520000|2022-04-07 02:28:40|4470.79|4470.19|4470.42|4469.82|4470.79|4470.19|4470.42|4469.82|20
1649298530000|2022-04-07 02:28:50|4470.54|4469.94|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|21
1649298540000|2022-04-07 02:29:00|4470.54|4469.94|4470.67|4470.07|4470.67|4470.07|4470.54|4469.94|8
1649298550000|2022-04-07 02:29:10|4470.42|4469.82|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|15
1649298560000|2022-04-07 02:29:20|||||||||4
1649298590000|2022-04-07 02:29:50|||||||||17
1649298600000|2022-04-07 02:30:00|4470.67|4470.07|4471.17|4470.57|4471.42|4470.82|4470.67|4470.07|94
1649298610000|2022-04-07 02:30:10|4471.29|4470.69|4471.42|4470.82|4471.42|4470.82|4471.29|4470.69|16
1649298620000|2022-04-07 02:30:20|4471.54|4470.94|4471.42|4470.82|4471.67|4471.07|4471.42|4470.82|38
1649298630000|2022-04-07 02:30:30|4471.54|4470.94|4471.92|4471.32|4471.92|4471.32|4471.54|4470.94|20
1649298640000|2022-04-07 02:30:40|4472.17|4471.57|4472.42|4471.82|4472.67|4472.07|4472.17|4471.57|93
1649298650000|2022-04-07 02:30:50|4472.54|4471.94|4472.42|4471.82|4472.67|4472.07|4472.42|4471.82|27
1649298660000|2022-04-07 02:31:00|4472.67|4472.07|4472.17|4471.57|4472.67|4472.07|4472.17|4471.57|34
1649298670000|2022-04-07 02:31:10|4472.42|4471.82|4472.17|4471.57|4472.42|4471.82|4472.17|4471.57|8
1649298680000|2022-04-07 02:31:20|4472.29|4471.69|4472.17|4471.57|4472.42|4471.82|4472.17|4471.57|5
1649298690000|2022-04-07 02:31:30|4472.04|4471.44|4472.17|4471.57|4472.17|4471.57|4472.04|4471.44|6
1649298700000|2022-04-07 02:31:40|4472.29|4471.69|4472.17|4471.57|4472.29|4471.69|4472.17|4471.57|1
1649298710000|2022-04-07 02:31:50|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|4472.04|4471.44|11
1649298720000|2022-04-07 02:32:00|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|4471.67|4471.07|20
1649298730000|2022-04-07 02:32:10|4471.79|4471.19|4471.67|4471.07|4471.92|4471.32|4471.67|4471.07|9
1649298740000|2022-04-07 02:32:20|4471.79|4471.19|4471.67|4471.07|4471.92|4471.32|4471.67|4471.07|5
1649298770000|2022-04-07 02:32:50|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|4471.79|4471.19|15
1649298780000|2022-04-07 02:33:00|||||||||5
1649298790000|2022-04-07 02:33:10|||||||||5
1649298800000|2022-04-07 02:33:20|4472.04|4471.44|4471.92|4471.32|4472.17|4471.57|4471.92|4471.32|17
1649298810000|2022-04-07 02:33:30|4471.67|4471.07|4471.67|4471.07|4471.79|4471.19|4471.67|4471.07|8
1649298830000|2022-04-07 02:33:50|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.17|4470.57|13
1649298840000|2022-04-07 02:34:00|4471.17|4470.57|4471.42|4470.82|4471.42|4470.82|4471.17|4470.57|15
1649298850000|2022-04-07 02:34:10|4471.29|4470.69|4471.17|4470.57|4471.42|4470.82|4471.17|4470.57|18
1649298860000|2022-04-07 02:34:20|4470.92|4470.32|4471.04|4470.44|4471.04|4470.44|4470.92|4470.32|17
1649298870000|2022-04-07 02:34:30|4470.92|4470.32|4471.17|4470.57|4471.17|4470.57|4470.92|4470.32|4
1649298880000|2022-04-07 02:34:40|4470.92|4470.32|4471.04|4470.44|4471.17|4470.57|4470.92|4470.32|12
1649298890000|2022-04-07 02:34:50|4470.92|4470.32|4470.92|4470.32|4471.17|4470.57|4470.92|4470.32|1
1649298920000|2022-04-07 02:35:20|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|11
1649298930000|2022-04-07 02:35:30|4470.42|4469.82|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|58
1649298940000|2022-04-07 02:35:40|4470.54|4469.94|4470.54|4469.94|4470.67|4470.07|4470.42|4469.82|48
1649298950000|2022-04-07 02:35:50|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|4470.42|4469.82|13
1649298960000|2022-04-07 02:36:00|4469.92|4469.32|4469.92|4469.32|4469.92|4469.32|4469.92|4469.32|24
1649298970000|2022-04-07 02:36:10|4469.17|4468.57|4468.92|4468.32|4469.42|4468.82|4468.92|4468.32|170
1649298980000|2022-04-07 02:36:20|4468.67|4468.07|4468.67|4468.07|4468.92|4468.32|4468.42|4467.82|50
1649298990000|2022-04-07 02:36:30|4468.54|4467.94|4468.79|4468.19|4468.92|4468.32|4468.42|4467.82|44
1649299000000|2022-04-07 02:36:40|4468.67|4468.07|4468.67|4468.07|4468.92|4468.32|4468.67|4468.07|12
1649299010000|2022-04-07 02:36:50|4468.79|4468.19|4468.67|4468.07|4468.92|4468.32|4468.67|4468.07|16
1649299020000|2022-04-07 02:37:00|4468.42|4467.82|4468.42|4467.82|4468.67|4468.07|4468.42|4467.82|32
1649299030000|2022-04-07 02:37:10|4468.54|4467.94|4468.42|4467.82|4468.67|4468.07|4468.42|4467.82|62
1649299040000|2022-04-07 02:37:20|4468.92|4468.32|4468.67|4468.07|4468.92|4468.32|4468.67|4468.07|93
1649299050000|2022-04-07 02:37:30|4468.92|4468.32|4468.67|4468.07|4468.92|4468.32|4468.42|4467.82|61
1649299060000|2022-04-07 02:37:40|4468.92|4468.32|4468.67|4468.07|4468.92|4468.32|4468.67|4468.07|66
1649299070000|2022-04-07 02:37:50|4468.79|4468.19|4468.67|4468.07|4468.92|4468.32|4468.67|4468.07|16
1649299080000|2022-04-07 02:38:00|||||||||8
1649299090000|2022-04-07 02:38:10|4468.42|4467.82|4468.67|4468.07|4468.67|4468.07|4468.42|4467.82|21
1649299100000|2022-04-07 02:38:20|||||||||18
1649299110000|2022-04-07 02:38:30|4468.54|4467.94|4468.42|4467.82|4468.67|4468.07|4468.42|4467.82|3
1649299120000|2022-04-07 02:38:40|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|49
1649299130000|2022-04-07 02:38:50|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|3
1649299140000|2022-04-07 02:39:00|||||||||24
1649299150000|2022-04-07 02:39:10|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|26
1649299160000|2022-04-07 02:39:20|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|5
1649299170000|2022-04-07 02:39:30|||||||||4
1649299180000|2022-04-07 02:39:40|4468.67|4468.07|4468.42|4467.82|4468.67|4468.07|4468.42|4467.82|20
1649299190000|2022-04-07 02:39:50|4468.54|4467.94|4468.42|4467.82|4468.67|4468.07|4468.42|4467.82|7
1649299200000|2022-04-07 02:40:00|||||||||15
1649299210000|2022-04-07 02:40:10|||||||||7
1649299220000|2022-04-07 02:40:20|4468.67|4468.07|4468.17|4467.57|4468.67|4468.07|4468.17|4467.57|16
1649299230000|2022-04-07 02:40:30|4468.42|4467.82|4468.29|4467.69|4468.42|4467.82|4468.29|4467.69|10
1649299240000|2022-04-07 02:40:40|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|3
1649299260000|2022-04-07 02:41:00|4468.29|4467.69|4468.17|4467.57|4468.29|4467.69|4468.17|4467.57|7
1649299270000|2022-04-07 02:41:10|4467.92|4467.32|4467.92|4467.32|4467.92|4467.32|4467.92|4467.32|18
1649299280000|2022-04-07 02:41:20|||||||||11
1649299290000|2022-04-07 02:41:30|4468.17|4467.57|4467.92|4467.32|4468.17|4467.57|4467.92|4467.32|25
1649299300000|2022-04-07 02:41:40|||||||||3
1649299310000|2022-04-07 02:41:50|||||||||7
1649299320000|2022-04-07 02:42:00|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|77
1649299330000|2022-04-07 02:42:10|||||||||9
1649299340000|2022-04-07 02:42:20|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|18
1649299350000|2022-04-07 02:42:30|||||||||5
1649299360000|2022-04-07 02:42:40|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|18
1649299370000|2022-04-07 02:42:50|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|8
1649299380000|2022-04-07 02:43:00|4468.17|4467.57|4468.42|4467.82|4468.42|4467.82|4468.17|4467.57|35
1649299400000|2022-04-07 02:43:20|||||||||14
1649299410000|2022-04-07 02:43:30|||||||||18
1649299420000|2022-04-07 02:43:40|4468.54|4467.94|4468.17|4467.57|4468.67|4468.07|4468.17|4467.57|16
1649299430000|2022-04-07 02:43:50|4468.42|4467.82|4468.29|4467.69|4468.42|4467.82|4468.29|4467.69|19
1649299440000|2022-04-07 02:44:00|4468.17|4467.57|4468.29|4467.69|4468.42|4467.82|4468.17|4467.57|9
1649299450000|2022-04-07 02:44:10|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|5
1649299470000|2022-04-07 02:44:30|4468.29|4467.69|4468.42|4467.82|4468.42|4467.82|4468.17|4467.57|21
1649299480000|2022-04-07 02:44:40|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|8
1649299490000|2022-04-07 02:44:50|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|8
1649299500000|2022-04-07 02:45:00|4468.29|4467.69|4468.42|4467.82|4468.42|4467.82|4468.17|4467.57|18
1649299510000|2022-04-07 02:45:10|4468.29|4467.69|4468.29|4467.69|4468.42|4467.82|4468.17|4467.57|8
1649299520000|2022-04-07 02:45:20|4468.42|4467.82|4468.67|4468.07|4468.67|4468.07|4468.42|4467.82|13
1649299530000|2022-04-07 02:45:30|4468.54|4467.94|4468.67|4468.07|4468.67|4468.07|4468.54|4467.94|4
1649299540000|2022-04-07 02:45:40|4468.54|4467.94|4468.42|4467.82|4468.67|4468.07|4468.42|4467.82|1
1649299550000|2022-04-07 02:45:50|4468.17|4467.57|4468.17|4467.57|4468.42|4467.82|4468.17|4467.57|42
1649299560000|2022-04-07 02:46:00|4468.42|4467.82|4468.29|4467.69|4468.42|4467.82|4468.17|4467.57|7
1649299570000|2022-04-07 02:46:10|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.29|4467.69|11
1649299580000|2022-04-07 02:46:20|4468.54|4467.94|4468.42|4467.82|4468.54|4467.94|4468.42|4467.82|3
1649299590000|2022-04-07 02:46:30|||||||||3
1649299600000|2022-04-07 02:46:40|||||||||7
1649299610000|2022-04-07 02:46:50|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|7
1649299620000|2022-04-07 02:47:00|4468.92|4468.32|4468.92|4468.32|4468.92|4468.32|4468.92|4468.32|18
1649299630000|2022-04-07 02:47:10|||||||||8
1649299640000|2022-04-07 02:47:20|||||||||19
1649299650000|2022-04-07 02:47:30|||||||||2
1649299660000|2022-04-07 02:47:40|4469.04|4468.44|4468.92|4468.32|4469.04|4468.44|4468.92|4468.32|11
1649299670000|2022-04-07 02:47:50|4468.79|4468.19|4468.67|4468.07|4468.79|4468.19|4468.67|4468.07|29
1649299680000|2022-04-07 02:48:00|4468.54|4467.94|4468.67|4468.07|4468.67|4468.07|4468.54|4467.94|16
1649299690000|2022-04-07 02:48:10|4468.54|4467.94|4468.42|4467.82|4468.67|4468.07|4468.42|4467.82|8
1649299710000|2022-04-07 02:48:30|||||||||4
1649299720000|2022-04-07 02:48:40|4468.54|4467.94|4468.67|4468.07|4468.67|4468.07|4468.54|4467.94|10
1649299730000|2022-04-07 02:48:50|||||||||6
1649299740000|2022-04-07 02:49:00|4468.92|4468.32|4468.92|4468.32|4468.92|4468.32|4468.67|4468.07|15
1649299750000|2022-04-07 02:49:10|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|3
1649299760000|2022-04-07 02:49:20|||||||||10
1649299790000|2022-04-07 02:49:50|4468.54|4467.94|4468.42|4467.82|4468.54|4467.94|4468.42|4467.82|10
1649299800000|2022-04-07 02:50:00|4468.67|4468.07|4468.92|4468.32|4468.92|4468.32|4468.67|4468.07|30
1649299810000|2022-04-07 02:50:10|4468.79|4468.19|4468.92|4468.32|4469.04|4468.44|4468.79|4468.19|20
1649299820000|2022-04-07 02:50:20|4469.04|4468.44|4468.92|4468.32|4469.17|4468.57|4468.92|4468.32|15
1649299830000|2022-04-07 02:50:30|4469.17|4468.57|4469.17|4468.57|4469.17|4468.57|4468.92|4468.32|33
1649299840000|2022-04-07 02:50:40|4469.29|4468.69|4469.17|4468.57|4469.42|4468.82|4469.17|4468.57|15
1649299850000|2022-04-07 02:50:50|4469.04|4468.44|4468.92|4468.32|4469.04|4468.44|4468.92|4468.32|5
1649299870000|2022-04-07 02:51:10|4469.17|4468.57|4469.42|4468.82|4469.42|4468.82|4469.17|4468.57|12
1649299880000|2022-04-07 02:51:20|||||||||4
1649299890000|2022-04-07 02:51:30|4469.17|4468.57|4469.42|4468.82|4469.42|4468.82|4469.17|4468.57|17
1649299900000|2022-04-07 02:51:40|4469.67|4469.07|4469.92|4469.32|4469.92|4469.32|4469.67|4469.07|35
1649299910000|2022-04-07 02:51:50|4469.67|4469.07|4469.92|4469.32|4469.92|4469.32|4469.67|4469.07|28
1649299920000|2022-04-07 02:52:00|4469.67|4469.07|4469.67|4469.07|4469.79|4469.19|4469.67|4469.07|19
1649299930000|2022-04-07 02:52:10|4469.54|4468.94|4469.67|4469.07|4469.67|4469.07|4469.54|4468.94|6
1649299940000|2022-04-07 02:52:20|4469.54|4468.94|4469.42|4468.82|4469.54|4468.94|4469.42|4468.82|3
1649299950000|2022-04-07 02:52:30|4469.54|4468.94|4469.42|4468.82|4469.54|4468.94|4469.42|4468.82|8
1649299960000|2022-04-07 02:52:40|||||||||2
1649299970000|2022-04-07 02:52:50|4469.54|4468.94|4469.42|4468.82|4469.54|4468.94|4469.42|4468.82|19
1649299980000|2022-04-07 02:53:00|||||||||9
1649299990000|2022-04-07 02:53:10|4469.17|4468.57|4469.17|4468.57|4469.17|4468.57|4469.17|4468.57|8
1649300000000|2022-04-07 02:53:20|||||||||3
1649300020000|2022-04-07 02:53:40|4468.92|4468.32|4468.92|4468.32|4468.92|4468.32|4468.92|4468.32|8
1649300030000|2022-04-07 02:53:50|||||||||1
1649300040000|2022-04-07 02:54:00|4469.17|4468.57|4469.29|4468.69|4469.29|4468.69|4469.04|4468.44|22
1649300050000|2022-04-07 02:54:10|4469.42|4468.82|4469.29|4468.69|4469.42|4468.82|4469.17|4468.57|10
1649300060000|2022-04-07 02:54:20|4469.42|4468.82|4468.92|4468.32|4469.42|4468.82|4468.79|4468.19|9
1649300070000|2022-04-07 02:54:30|4468.79|4468.19|4468.92|4468.32|4468.92|4468.32|4468.67|4468.07|17
1649300080000|2022-04-07 02:54:40|||||||||11
1649300090000|2022-04-07 02:54:50|4469.04|4468.44|4469.17|4468.57|4469.17|4468.57|4469.04|4468.44|7
1649300100000|2022-04-07 02:55:00|4469.29|4468.69|4469.17|4468.57|4469.29|4468.69|4469.17|4468.57|9
1649300120000|2022-04-07 02:55:20|4469.04|4468.44|4468.92|4468.32|4469.17|4468.57|4468.92|4468.32|16
1649300140000|2022-04-07 02:55:40|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|10
1649300150000|2022-04-07 02:55:50|||||||||5
1649300160000|2022-04-07 02:56:00|4468.92|4468.32|4469.17|4468.57|4469.17|4468.57|4468.92|4468.32|28
1649300170000|2022-04-07 02:56:10|4469.29|4468.69|4469.17|4468.57|4469.29|4468.69|4469.17|4468.57|9
1649300180000|2022-04-07 02:56:20|4469.29|4468.69|4469.17|4468.57|4469.29|4468.69|4469.17|4468.57|3
1649300190000|2022-04-07 02:56:30|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|4469.29|4468.69|10
1649300200000|2022-04-07 02:56:40|4469.29|4468.69|4469.17|4468.57|4469.29|4468.69|4469.17|4468.57|4
1649300210000|2022-04-07 02:56:50|4469.42|4468.82|4469.17|4468.57|4469.42|4468.82|4469.17|4468.57|4
1649300220000|2022-04-07 02:57:00|||||||||5
1649300230000|2022-04-07 02:57:10|4469.42|4468.82|4469.67|4469.07|4469.67|4469.07|4469.42|4468.82|14
1649300240000|2022-04-07 02:57:20|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|4469.17|4468.57|31
1649300250000|2022-04-07 02:57:30|4469.29|4468.69|4469.17|4468.57|4469.29|4468.69|4469.17|4468.57|8
1649300260000|2022-04-07 02:57:40|4469.92|4469.32|4469.92|4469.32|4469.92|4469.32|4469.92|4469.32|46
1649300270000|2022-04-07 02:57:50|4469.67|4469.07|4469.67|4469.07|4469.67|4469.07|4469.67|4469.07|10
1649300280000|2022-04-07 02:58:00|||||||||28
1649300290000|2022-04-07 02:58:10|||||||||12
1649300300000|2022-04-07 02:58:20|4469.79|4469.19|4469.67|4469.07|4469.92|4469.32|4469.54|4468.94|11
1649300310000|2022-04-07 02:58:30|4469.54|4468.94|4469.67|4469.07|4469.67|4469.07|4469.54|4468.94|4
1649300320000|2022-04-07 02:58:40|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|4
1649300330000|2022-04-07 02:58:50|4469.54|4468.94|4469.42|4468.82|4469.54|4468.94|4469.42|4468.82|5
1649300340000|2022-04-07 02:59:00|4469.67|4469.07|4469.42|4468.82|4469.67|4469.07|4469.42|4468.82|14
1649300350000|2022-04-07 02:59:10|4469.29|4468.69|4468.92|4468.32|4469.29|4468.69|4468.92|4468.32|15
1649300360000|2022-04-07 02:59:20|4469.17|4468.57|4469.42|4468.82|4469.42|4468.82|4469.17|4468.57|26
1649300370000|2022-04-07 02:59:30|4469.29|4468.69|4469.17|4468.57|4469.29|4468.69|4469.17|4468.57|1
1649300380000|2022-04-07 02:59:40|4469.29|4468.69|4469.17|4468.57|4469.29|4468.69|4469.17|4468.57|7
1649300390000|2022-04-07 02:59:50|4469.04|4468.44|4469.17|4468.57|4469.17|4468.57|4469.04|4468.44|13
1649300400000|2022-04-07 03:00:00|4469.29|4468.69|4469.92|4469.32|4469.92|4469.32|4469.29|4468.69|15
1649300410000|2022-04-07 03:00:10|4469.67|4469.07|4469.67|4469.07|4469.67|4469.07|4469.42|4468.82|22
1649300420000|2022-04-07 03:00:20|4469.54|4468.94|4469.17|4468.57|4469.54|4468.94|4469.17|4468.57|3
1649300430000|2022-04-07 03:00:30|||||||||3
1649300450000|2022-04-07 03:00:50|||||||||19
1649300460000|2022-04-07 03:01:00|4469.42|4468.82|4469.67|4469.07|4469.92|4469.32|4469.42|4468.82|45
1649300470000|2022-04-07 03:01:10|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|10
1649300480000|2022-04-07 03:01:20|4469.17|4468.57|4469.42|4468.82|4469.42|4468.82|4469.17|4468.57|7
1649300490000|2022-04-07 03:01:30|4469.29|4468.69|4469.42|4468.82|4469.42|4468.82|4469.17|4468.57|15
1649300500000|2022-04-07 03:01:40|||||||||3
1649300510000|2022-04-07 03:01:50|||||||||3
1649300520000|2022-04-07 03:02:00|4469.67|4469.07|4469.67|4469.07|4469.79|4469.19|4469.67|4469.07|36
1649300530000|2022-04-07 03:02:10|||||||||3
1649300540000|2022-04-07 03:02:20|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|8
1649300550000|2022-04-07 03:02:30|4469.17|4468.57|4469.17|4468.57|4469.17|4468.57|4469.17|4468.57|6
1649300580000|2022-04-07 03:03:00|4469.04|4468.44|4469.17|4468.57|4469.42|4468.82|4468.92|4468.32|41
1649300590000|2022-04-07 03:03:10|||||||||1
1649300630000|2022-04-07 03:03:50|4469.04|4468.44|4469.17|4468.57|4469.17|4468.57|4469.04|4468.44|15
1649300640000|2022-04-07 03:04:00|4469.42|4468.82|4469.17|4468.57|4469.42|4468.82|4469.17|4468.57|7
1649300650000|2022-04-07 03:04:10|4469.04|4468.44|4469.04|4468.44|4469.17|4468.57|4468.92|4468.32|9
1649300660000|2022-04-07 03:04:20|4468.92|4468.32|4469.04|4468.44|4469.17|4468.57|4468.92|4468.32|2
1649300670000|2022-04-07 03:04:30|4469.17|4468.57|4469.04|4468.44|4469.17|4468.57|4469.04|4468.44|3
1649300680000|2022-04-07 03:04:40|4468.92|4468.32|4469.04|4468.44|4469.17|4468.57|4468.92|4468.32|15
1649300690000|2022-04-07 03:04:50|4469.17|4468.57|4468.92|4468.32|4469.17|4468.57|4468.92|4468.32|6
1649300710000|2022-04-07 03:05:10|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|13
1649300730000|2022-04-07 03:05:30|4468.92|4468.32|4468.67|4468.07|4468.92|4468.32|4468.67|4468.07|24
1649300750000|2022-04-07 03:05:50|4468.54|4467.94|4468.42|4467.82|4468.54|4467.94|4468.42|4467.82|11
1649300760000|2022-04-07 03:06:00|4468.54|4467.94|4468.67|4468.07|4468.67|4468.07|4468.54|4467.94|12
1649300770000|2022-04-07 03:06:10|||||||||6
1649300780000|2022-04-07 03:06:20|4468.54|4467.94|4468.42|4467.82|4468.54|4467.94|4468.42|4467.82|4
1649300790000|2022-04-07 03:06:30|||||||||1
1649300800000|2022-04-07 03:06:40|||||||||5
1649300810000|2022-04-07 03:06:50|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|4468.04|4467.44|77
1649300820000|2022-04-07 03:07:00|||||||||6
1649300830000|2022-04-07 03:07:10|4468.04|4467.44|4468.17|4467.57|4468.17|4467.57|4468.04|4467.44|16
1649300840000|2022-04-07 03:07:20|||||||||7
1649300860000|2022-04-07 03:07:40|||||||||15
1649300890000|2022-04-07 03:08:10|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.17|4467.57|65
1649300900000|2022-04-07 03:08:20|4468.29|4467.69|4468.17|4467.57|4468.42|4467.82|4468.17|4467.57|13
1649300910000|2022-04-07 03:08:30|4468.42|4467.82|4468.29|4467.69|4468.42|4467.82|4468.17|4467.57|7
1649300920000|2022-04-07 03:08:40|4468.17|4467.57|4468.29|4467.69|4468.29|4467.69|4468.17|4467.57|3
1649300930000|2022-04-07 03:08:50|4468.17|4467.57|4468.42|4467.82|4468.42|4467.82|4468.17|4467.57|8
1649300940000|2022-04-07 03:09:00|||||||||7
1649300950000|2022-04-07 03:09:10|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|4
1649300960000|2022-04-07 03:09:20|4468.92|4468.32|4468.92|4468.32|4468.92|4468.32|4468.92|4468.32|106
1649300980000|2022-04-07 03:09:40|4468.79|4468.19|4468.67|4468.07|4468.79|4468.19|4468.67|4468.07|14
1649300990000|2022-04-07 03:09:50|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|17
1649301000000|2022-04-07 03:10:00|||||||||9
1649301020000|2022-04-07 03:10:20|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|11
1649301030000|2022-04-07 03:10:30|||||||||4
1649301040000|2022-04-07 03:10:40|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|8
1649301060000|2022-04-07 03:11:00|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|28
1649301090000|2022-04-07 03:11:30|4467.92|4467.32|4468.17|4467.57|4468.17|4467.57|4467.92|4467.32|61
1649301100000|2022-04-07 03:11:40|||||||||1
1649301110000|2022-04-07 03:11:50|||||||||11
1649301120000|2022-04-07 03:12:00|||||||||4
1649301130000|2022-04-07 03:12:10|4467.92|4467.32|4467.92|4467.32|4467.92|4467.32|4467.92|4467.32|11
1649301140000|2022-04-07 03:12:20|||||||||5
1649301150000|2022-04-07 03:12:30|||||||||8
1649301180000|2022-04-07 03:13:00|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|73
1649301190000|2022-04-07 03:13:10|||||||||5
1649301200000|2022-04-07 03:13:20|||||||||10
1649301210000|2022-04-07 03:13:30|4468.29|4467.69|4468.17|4467.57|4468.42|4467.82|4468.04|4467.44|34
1649301220000|2022-04-07 03:13:40|||||||||36
1649301230000|2022-04-07 03:13:50|4468.29|4467.69|4468.42|4467.82|4468.42|4467.82|4468.17|4467.57|7
1649301240000|2022-04-07 03:14:00|4468.67|4468.07|4468.42|4467.82|4468.67|4468.07|4468.42|4467.82|12
1649301250000|2022-04-07 03:14:10|||||||||1
1649301260000|2022-04-07 03:14:20|||||||||2
1649301270000|2022-04-07 03:14:30|||||||||6
1649301280000|2022-04-07 03:14:40|4468.54|4467.94|4468.42|4467.82|4468.67|4468.07|4468.42|4467.82|14
1649301290000|2022-04-07 03:14:50|4468.29|4467.69|4468.42|4467.82|4468.42|4467.82|4468.29|4467.69|6
1649301300000|2022-04-07 03:15:00|4468.54|4467.94|4468.42|4467.82|4468.54|4467.94|4468.42|4467.82|11
1649301310000|2022-04-07 03:15:10|||||||||2
1649301320000|2022-04-07 03:15:20|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|14
1649301330000|2022-04-07 03:15:30|4468.29|4467.69|4468.17|4467.57|4468.29|4467.69|4468.17|4467.57|8
1649301340000|2022-04-07 03:15:40|||||||||3
1649301350000|2022-04-07 03:15:50|4468.04|4467.44|4468.17|4467.57|4468.17|4467.57|4467.92|4467.32|18
1649301360000|2022-04-07 03:16:00|||||||||16
1649301370000|2022-04-07 03:16:10|||||||||4
1649301380000|2022-04-07 03:16:20|||||||||11
1649301390000|2022-04-07 03:16:30|4468.04|4467.44|4467.92|4467.32|4468.04|4467.44|4467.92|4467.32|4
1649301400000|2022-04-07 03:16:40|||||||||6
1649301410000|2022-04-07 03:16:50|||||||||5
1649301420000|2022-04-07 03:17:00|4467.67|4467.07|4467.67|4467.07|4467.67|4467.07|4467.67|4467.07|68
1649301430000|2022-04-07 03:17:10|4467.54|4466.94|4467.67|4467.07|4467.67|4467.07|4467.42|4466.82|20
1649301450000|2022-04-07 03:17:30|||||||||8
1649301460000|2022-04-07 03:17:40|4467.54|4466.94|4467.42|4466.82|4467.54|4466.94|4467.42|4466.82|19
1649301480000|2022-04-07 03:18:00|4467.17|4466.57|4466.92|4466.32|4467.17|4466.57|4466.92|4466.32|70
1649301490000|2022-04-07 03:18:10|||||||||3
1649301500000|2022-04-07 03:18:20|4467.17|4466.57|4467.17|4466.57|4467.17|4466.57|4467.17|4466.57|58
1649301510000|2022-04-07 03:18:30|||||||||9
1649301520000|2022-04-07 03:18:40|||||||||3
1649301530000|2022-04-07 03:18:50|4466.92|4466.32|4466.92|4466.32|4466.92|4466.32|4466.92|4466.32|56
1649301540000|2022-04-07 03:19:00|4467.17|4466.57|4467.17|4466.57|4467.17|4466.57|4466.92|4466.32|71
1649301550000|2022-04-07 03:19:10|||||||||12
1649301560000|2022-04-07 03:19:20|||||||||9
1649301590000|2022-04-07 03:19:50|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|23
1649301600000|2022-04-07 03:20:00|||||||||8
1649301610000|2022-04-07 03:20:10|4467.67|4467.07|4467.67|4467.07|4467.67|4467.07|4467.67|4467.07|9
1649301620000|2022-04-07 03:20:20|||||||||4
1649301630000|2022-04-07 03:20:30|||||||||7
1649301640000|2022-04-07 03:20:40|4467.79|4467.19|4467.67|4467.07|4467.79|4467.19|4467.67|4467.07|21
1649301650000|2022-04-07 03:20:50|||||||||11
1649301660000|2022-04-07 03:21:00|4467.79|4467.19|4467.92|4467.32|4467.92|4467.32|4467.79|4467.19|24
1649301670000|2022-04-07 03:21:10|||||||||8
1649301680000|2022-04-07 03:21:20|||||||||3
1649301700000|2022-04-07 03:21:40|||||||||9
1649301710000|2022-04-07 03:21:50|4467.79|4467.19|4467.67|4467.07|4467.79|4467.19|4467.67|4467.07|11
1649301720000|2022-04-07 03:22:00|4467.92|4467.32|4467.67|4467.07|4467.92|4467.32|4467.67|4467.07|22
1649301740000|2022-04-07 03:22:20|||||||||7
1649301750000|2022-04-07 03:22:30|||||||||7
1649301760000|2022-04-07 03:22:40|||||||||5
1649301770000|2022-04-07 03:22:50|||||||||2
1649301780000|2022-04-07 03:23:00|4467.92|4467.32|4467.92|4467.32|4467.92|4467.32|4467.92|4467.32|5
1649301790000|2022-04-07 03:23:10|4467.79|4467.19|4467.67|4467.07|4467.79|4467.19|4467.67|4467.07|5
1649301800000|2022-04-07 03:23:20|||||||||15
1649301810000|2022-04-07 03:23:30|||||||||4
1649301850000|2022-04-07 03:24:10|4467.54|4466.94|4467.67|4467.07|4467.67|4467.07|4467.54|4466.94|13
1649301860000|2022-04-07 03:24:20|4467.79|4467.19|4467.67|4467.07|4467.79|4467.19|4467.67|4467.07|19
1649301890000|2022-04-07 03:24:50|4467.54|4466.94|4467.42|4466.82|4467.67|4467.07|4467.42|4466.82|16
1649301900000|2022-04-07 03:25:00|4467.17|4466.57|4467.67|4467.07|4467.67|4467.07|4467.17|4466.57|94
1649301920000|2022-04-07 03:25:20|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|11
1649301930000|2022-04-07 03:25:30|4467.29|4466.69|4467.17|4466.57|4467.42|4466.82|4467.17|4466.57|12
1649301940000|2022-04-07 03:25:40|4466.92|4466.32|4466.92|4466.32|4466.92|4466.32|4466.92|4466.32|9
1649301950000|2022-04-07 03:25:50|4467.17|4466.57|4466.92|4466.32|4467.17|4466.57|4466.92|4466.32|17
1649301960000|2022-04-07 03:26:00|4466.54|4465.94|4466.67|4466.07|4466.67|4466.07|4466.42|4465.82|80
1649301970000|2022-04-07 03:26:10|4466.42|4465.82|4466.92|4466.32|4466.92|4466.32|4466.42|4465.82|43
1649301980000|2022-04-07 03:26:20|4467.17|4466.57|4467.17|4466.57|4467.17|4466.57|4466.92|4466.32|21
1649301990000|2022-04-07 03:26:30|||||||||6
1649302000000|2022-04-07 03:26:40|4467.04|4466.44|4467.04|4466.44|4467.17|4466.57|4467.04|4466.44|4
1649302010000|2022-04-07 03:26:50|4466.92|4466.32|4466.42|4465.82|4466.92|4466.32|4466.42|4465.82|11
1649302020000|2022-04-07 03:27:00|4466.17|4465.57|4466.42|4465.82|4466.67|4466.07|4465.92|4465.32|96
1649302030000|2022-04-07 03:27:10|||||||||56
1649302040000|2022-04-07 03:27:20|||||||||14
1649302050000|2022-04-07 03:27:30|4466.67|4466.07|4466.67|4466.07|4466.67|4466.07|4466.67|4466.07|27
1649302070000|2022-04-07 03:27:50|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|15
1649302080000|2022-04-07 03:28:00|4465.67|4465.07|4465.92|4465.32|4466.17|4465.57|4465.67|4465.07|131
1649302090000|2022-04-07 03:28:10|4465.42|4464.82|4465.67|4465.07|4465.67|4465.07|4465.42|4464.82|62
1649302100000|2022-04-07 03:28:20|4465.54|4464.94|4465.67|4465.07|4465.67|4465.07|4465.42|4464.82|51
1649302110000|2022-04-07 03:28:30|4465.42|4464.82|4465.67|4465.07|4465.67|4465.07|4465.42|4464.82|24
1649302130000|2022-04-07 03:28:50|4465.92|4465.32|4466.17|4465.57|4466.17|4465.57|4465.92|4465.32|51
1649302140000|2022-04-07 03:29:00|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|4
1649302150000|2022-04-07 03:29:10|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|93
1649302160000|2022-04-07 03:29:20|4466.17|4465.57|4466.42|4465.82|4466.42|4465.82|4466.17|4465.57|25
1649302170000|2022-04-07 03:29:30|4466.17|4465.57|4466.42|4465.82|4466.42|4465.82|4466.17|4465.57|23
1649302180000|2022-04-07 03:29:40|4466.17|4465.57|4466.17|4465.57|4466.29|4465.69|4466.17|4465.57|24
1649302190000|2022-04-07 03:29:50|4466.04|4465.44|4465.92|4465.32|4466.17|4465.57|4465.92|4465.32|12
1649302200000|2022-04-07 03:30:00|4466.04|4465.44|4466.17|4465.57|4466.17|4465.57|4465.92|4465.32|21
1649302210000|2022-04-07 03:30:10|4466.04|4465.44|4465.92|4465.32|4466.17|4465.57|4465.92|4465.32|5
1649302220000|2022-04-07 03:30:20|4465.67|4465.07|4465.42|4464.82|4465.67|4465.07|4465.42|4464.82|50
1649302230000|2022-04-07 03:30:30|4465.29|4464.69|4465.67|4465.07|4465.67|4465.07|4465.29|4464.69|26
1649302240000|2022-04-07 03:30:40|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|5
1649302250000|2022-04-07 03:30:50|4465.29|4464.69|4466.17|4465.57|4466.17|4465.57|4465.29|4464.69|124
1649302260000|2022-04-07 03:31:00|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|4465.67|4465.07|21
1649302270000|2022-04-07 03:31:10|4465.67|4465.07|4465.79|4465.19|4465.92|4465.32|4465.67|4465.07|13
1649302280000|2022-04-07 03:31:20|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|6
1649302290000|2022-04-07 03:31:30|4465.79|4465.19|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|18
1649302300000|2022-04-07 03:31:40|4465.79|4465.19|4465.92|4465.32|4465.92|4465.32|4465.79|4465.19|21
1649302310000|2022-04-07 03:31:50|4465.67|4465.07|4465.92|4465.32|4465.92|4465.32|4465.67|4465.07|10
1649302320000|2022-04-07 03:32:00|4466.04|4465.44|4465.92|4465.32|4466.17|4465.57|4465.67|4465.07|9
1649302330000|2022-04-07 03:32:10|4465.67|4465.07|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|8
1649302340000|2022-04-07 03:32:20|||||||||4
1649302350000|2022-04-07 03:32:30|||||||||1
1649302380000|2022-04-07 03:33:00|4465.42|4464.82|4465.67|4465.07|4465.67|4465.07|4465.42|4464.82|38
1649302390000|2022-04-07 03:33:10|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|6
1649302400000|2022-04-07 03:33:20|4466.17|4465.57|4466.17|4465.57|4466.42|4465.82|4466.17|4465.57|22
1649302410000|2022-04-07 03:33:30|4466.04|4465.44|4466.17|4465.57|4466.17|4465.57|4466.04|4465.44|11
1649302430000|2022-04-07 03:33:50|4466.04|4465.44|4465.92|4465.32|4466.04|4465.44|4465.92|4465.32|10
1649302440000|2022-04-07 03:34:00|||||||||23
1649302450000|2022-04-07 03:34:10|4465.79|4465.19|4465.92|4465.32|4465.92|4465.32|4465.54|4464.94|20
1649302460000|2022-04-07 03:34:20|4465.79|4465.19|4465.67|4465.07|4465.79|4465.19|4465.67|4465.07|8
1649302470000|2022-04-07 03:34:30|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|22
1649302480000|2022-04-07 03:34:40|4465.29|4464.69|4465.42|4464.82|4465.42|4464.82|4465.17|4464.57|14
1649302490000|2022-04-07 03:34:50|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|9
1649302500000|2022-04-07 03:35:00|4465.54|4464.94|4465.79|4465.19|4465.92|4465.32|4465.54|4464.94|21
1649302510000|2022-04-07 03:35:10|4465.92|4465.32|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|15
1649302520000|2022-04-07 03:35:20|4465.79|4465.19|4465.92|4465.32|4465.92|4465.32|4465.79|4465.19|32
1649302530000|2022-04-07 03:35:30|4465.79|4465.19|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|15
1649302540000|2022-04-07 03:35:40|4465.79|4465.19|4465.79|4465.19|4465.92|4465.32|4465.79|4465.19|4
1649302550000|2022-04-07 03:35:50|4465.92|4465.32|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|4
1649302560000|2022-04-07 03:36:00|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|4465.79|4465.19|21
1649302570000|2022-04-07 03:36:10|4465.79|4465.19|4465.92|4465.32|4465.92|4465.32|4465.67|4465.07|24
1649302580000|2022-04-07 03:36:20|4465.79|4465.19|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|5
1649302590000|2022-04-07 03:36:30|4465.92|4465.32|4466.04|4465.44|4466.17|4465.57|4465.92|4465.32|16
1649302600000|2022-04-07 03:36:40|4465.92|4465.32|4465.79|4465.19|4466.04|4465.44|4465.67|4465.07|13
1649302610000|2022-04-07 03:36:50|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|4465.92|4465.32|0
1649302630000|2022-04-07 03:37:10|||||||||12
1649302640000|2022-04-07 03:37:20|4466.04|4465.44|4465.92|4465.32|4466.04|4465.44|4465.92|4465.32|6
1649302650000|2022-04-07 03:37:30|4466.04|4465.44|4465.92|4465.32|4466.04|4465.44|4465.92|4465.32|9
1649302660000|2022-04-07 03:37:40|||||||||1
1649302670000|2022-04-07 03:37:50|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|4465.67|4465.07|11
1649302680000|2022-04-07 03:38:00|||||||||2
1649302700000|2022-04-07 03:38:20|||||||||5
1649302710000|2022-04-07 03:38:30|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|114
1649302730000|2022-04-07 03:38:50|4465.17|4464.57|4464.92|4464.32|4465.17|4464.57|4464.92|4464.32|69
1649302740000|2022-04-07 03:39:00|||||||||4
1649302760000|2022-04-07 03:39:20|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|16
1649302770000|2022-04-07 03:39:30|4465.04|4464.44|4465.17|4464.57|4465.17|4464.57|4464.92|4464.32|11
1649302780000|2022-04-07 03:39:40|4465.04|4464.44|4464.92|4464.32|4465.04|4464.44|4464.92|4464.32|8
1649302790000|2022-04-07 03:39:50|||||||||3
1649302800000|2022-04-07 03:40:00|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|65
1649302810000|2022-04-07 03:40:10|||||||||45
1649302820000|2022-04-07 03:40:20|4464.79|4464.19|4464.92|4464.32|4464.92|4464.32|4464.67|4464.07|14
1649302830000|2022-04-07 03:40:30|||||||||3
1649302840000|2022-04-07 03:40:40|4464.79|4464.19|4464.67|4464.07|4464.79|4464.19|4464.67|4464.07|23
1649302850000|2022-04-07 03:40:50|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|75
1649302860000|2022-04-07 03:41:00|||||||||26
1649302870000|2022-04-07 03:41:10|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|21
1649302880000|2022-04-07 03:41:20|||||||||2
1649302890000|2022-04-07 03:41:30|||||||||8
1649302910000|2022-04-07 03:41:50|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|33
1649302920000|2022-04-07 03:42:00|||||||||15
1649302930000|2022-04-07 03:42:10|||||||||6
1649302950000|2022-04-07 03:42:30|4464.17|4463.57|4464.42|4463.82|4464.42|4463.82|4464.17|4463.57|23
1649302960000|2022-04-07 03:42:40|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|7
1649302980000|2022-04-07 03:43:00|||||||||21
1649302990000|2022-04-07 03:43:10|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|21
1649303000000|2022-04-07 03:43:20|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|4463.92|4463.32|56
1649303010000|2022-04-07 03:43:30|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|20
1649303020000|2022-04-07 03:43:40|||||||||8
1649303030000|2022-04-07 03:43:50|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|14
1649303040000|2022-04-07 03:44:00|||||||||12
1649303060000|2022-04-07 03:44:20|4464.04|4463.44|4463.92|4463.32|4464.04|4463.44|4463.92|4463.32|15
1649303090000|2022-04-07 03:44:50|||||||||13
1649303100000|2022-04-07 03:45:00|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|23
1649303110000|2022-04-07 03:45:10|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|24
1649303120000|2022-04-07 03:45:20|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|35
1649303130000|2022-04-07 03:45:30|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|16
1649303140000|2022-04-07 03:45:40|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|4464.54|4463.94|9
1649303150000|2022-04-07 03:45:50|||||||||19
1649303160000|2022-04-07 03:46:00|||||||||19
1649303170000|2022-04-07 03:46:10|4464.42|4463.82|4464.67|4464.07|4464.67|4464.07|4464.42|4463.82|43
1649303180000|2022-04-07 03:46:20|||||||||10
1649303190000|2022-04-07 03:46:30|||||||||4
1649303200000|2022-04-07 03:46:40|||||||||3
1649303210000|2022-04-07 03:46:50|||||||||5
1649303220000|2022-04-07 03:47:00|4464.92|4464.32|4464.92|4464.32|4465.17|4464.57|4464.67|4464.07|60
1649303230000|2022-04-07 03:47:10|||||||||1
1649303240000|2022-04-07 03:47:20|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|14
1649303250000|2022-04-07 03:47:30|||||||||4
1649303260000|2022-04-07 03:47:40|||||||||5
1649303270000|2022-04-07 03:47:50|||||||||14
1649303280000|2022-04-07 03:48:00|||||||||32
1649303290000|2022-04-07 03:48:10|||||||||29
1649303300000|2022-04-07 03:48:20|||||||||4
1649303310000|2022-04-07 03:48:30|||||||||10
1649303320000|2022-04-07 03:48:40|||||||||3
1649303330000|2022-04-07 03:48:50|||||||||10
1649303340000|2022-04-07 03:49:00|4464.42|4463.82|4464.67|4464.07|4464.67|4464.07|4464.42|4463.82|21
1649303350000|2022-04-07 03:49:10|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|10
1649303360000|2022-04-07 03:49:20|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|25
1649303370000|2022-04-07 03:49:30|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|9
1649303380000|2022-04-07 03:49:40|4465.17|4464.57|4465.29|4464.69|4465.29|4464.69|4465.17|4464.57|12
1649303390000|2022-04-07 03:49:50|4465.42|4464.82|4465.17|4464.57|4465.42|4464.82|4465.17|4464.57|8
1649303400000|2022-04-07 03:50:00|4465.29|4464.69|4465.42|4464.82|4465.42|4464.82|4465.17|4464.57|6
1649303410000|2022-04-07 03:50:10|||||||||3
1649303420000|2022-04-07 03:50:20|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|16
1649303430000|2022-04-07 03:50:30|||||||||3
1649303440000|2022-04-07 03:50:40|4465.42|4464.82|4465.17|4464.57|4465.42|4464.82|4465.17|4464.57|11
1649303450000|2022-04-07 03:50:50|4465.42|4464.82|4465.17|4464.57|4465.42|4464.82|4465.17|4464.57|8
1649303460000|2022-04-07 03:51:00|||||||||2
1649303470000|2022-04-07 03:51:10|||||||||4
1649303480000|2022-04-07 03:51:20|||||||||3
1649303490000|2022-04-07 03:51:30|||||||||5
1649303500000|2022-04-07 03:51:40|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|4464.79|4464.19|46
1649303510000|2022-04-07 03:51:50|4464.67|4464.07|4464.92|4464.32|4464.92|4464.32|4464.67|4464.07|14
1649303520000|2022-04-07 03:52:00|4465.04|4464.44|4464.92|4464.32|4465.04|4464.44|4464.92|4464.32|24
1649303530000|2022-04-07 03:52:10|||||||||5
1649303540000|2022-04-07 03:52:20|||||||||10
1649303550000|2022-04-07 03:52:30|||||||||9
1649303560000|2022-04-07 03:52:40|4464.79|4464.19|4464.92|4464.32|4464.92|4464.32|4464.79|4464.19|16
1649303570000|2022-04-07 03:52:50|||||||||4
1649303580000|2022-04-07 03:53:00|4465.04|4464.44|4464.92|4464.32|4465.17|4464.57|4464.92|4464.32|29
1649303590000|2022-04-07 03:53:10|||||||||5
1649303600000|2022-04-07 03:53:20|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|4464.67|4464.07|7
1649303610000|2022-04-07 03:53:30|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|4464.04|4463.44|79
1649303620000|2022-04-07 03:53:40|4464.29|4463.69|4464.17|4463.57|4464.29|4463.69|4464.17|4463.57|13
1649303630000|2022-04-07 03:53:50|||||||||13
1649303640000|2022-04-07 03:54:00|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|20
1649303650000|2022-04-07 03:54:10|4464.17|4463.57|4464.17|4463.57|4464.29|4463.69|4464.17|4463.57|18
1649303660000|2022-04-07 03:54:20|4464.04|4463.44|4464.04|4463.44|4464.04|4463.44|4463.92|4463.32|18
1649303670000|2022-04-07 03:54:30|4463.92|4463.32|4463.92|4463.32|4464.04|4463.44|4463.92|4463.32|13
1649303680000|2022-04-07 03:54:40|||||||||7
1649303690000|2022-04-07 03:54:50|4463.79|4463.19|4463.79|4463.19|4463.92|4463.32|4463.79|4463.19|29
1649303700000|2022-04-07 03:55:00|4463.92|4463.32|4464.17|4463.57|4464.17|4463.57|4463.79|4463.19|49
1649303710000|2022-04-07 03:55:10|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|14
1649303720000|2022-04-07 03:55:20|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|16
1649303730000|2022-04-07 03:55:30|||||||||5
1649303740000|2022-04-07 03:55:40|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|24
1649303750000|2022-04-07 03:55:50|||||||||5
1649303760000|2022-04-07 03:56:00|4463.67|4463.07|4463.17|4462.57|4463.67|4463.07|4463.17|4462.57|125
1649303770000|2022-04-07 03:56:10|4463.42|4462.82|4462.92|4462.32|4463.42|4462.82|4462.92|4462.32|22
1649303780000|2022-04-07 03:56:20|4462.67|4462.07|4462.92|4462.32|4462.92|4462.32|4462.67|4462.07|62
1649303790000|2022-04-07 03:56:30|4463.04|4462.44|4462.92|4462.32|4463.17|4462.57|4462.92|4462.32|41
1649303800000|2022-04-07 03:56:40|4462.67|4462.07|4462.67|4462.07|4462.79|4462.19|4462.54|4461.94|81
1649303810000|2022-04-07 03:56:50|4462.42|4461.82|4462.42|4461.82|4462.54|4461.94|4462.29|4461.69|70
1649303820000|2022-04-07 03:57:00|4462.67|4462.07|4462.67|4462.07|4462.67|4462.07|4462.67|4462.07|7
1649303830000|2022-04-07 03:57:10|4462.42|4461.82|4462.17|4461.57|4462.42|4461.82|4462.17|4461.57|79
1649303840000|2022-04-07 03:57:20|4462.42|4461.82|4462.42|4461.82|4462.42|4461.82|4462.29|4461.69|30
1649303850000|2022-04-07 03:57:30|||||||||7
1649303860000|2022-04-07 03:57:40|4462.17|4461.57|4462.17|4461.57|4462.42|4461.82|4462.17|4461.57|36
1649303870000|2022-04-07 03:57:50|4461.92|4461.32|4462.17|4461.57|4462.17|4461.57|4461.92|4461.32|26
1649303880000|2022-04-07 03:58:00|4462.04|4461.44|4462.17|4461.57|4462.17|4461.57|4462.04|4461.44|21
1649303890000|2022-04-07 03:58:10|4462.42|4461.82|4462.17|4461.57|4462.42|4461.82|4462.17|4461.57|26
1649303900000|2022-04-07 03:58:20|4461.92|4461.32|4461.67|4461.07|4461.92|4461.32|4461.67|4461.07|108
1649303910000|2022-04-07 03:58:30|||||||||5
1649303920000|2022-04-07 03:58:40|4461.92|4461.32|4461.67|4461.07|4461.92|4461.32|4461.67|4461.07|47
1649303930000|2022-04-07 03:58:50|4461.79|4461.19|4461.92|4461.32|4461.92|4461.32|4461.67|4461.07|15
1649303940000|2022-04-07 03:59:00|||||||||13
1649303950000|2022-04-07 03:59:10|4461.67|4461.07|4461.67|4461.07|4461.67|4461.07|4461.67|4461.07|19
1649303960000|2022-04-07 03:59:20|||||||||11
1649303970000|2022-04-07 03:59:30|4461.92|4461.32|4461.92|4461.32|4461.92|4461.32|4461.92|4461.32|8
1649303980000|2022-04-07 03:59:40|||||||||7
1649303990000|2022-04-07 03:59:50|4461.67|4461.07|4461.79|4461.19|4461.92|4461.32|4461.67|4461.07|31
1649304000000|2022-04-07 04:00:00|4461.92|4461.32|4461.92|4461.32|4461.92|4461.32|4461.92|4461.32|7
1649304010000|2022-04-07 04:00:10|||||||||7
1649304020000|2022-04-07 04:00:20|4461.67|4461.07|4461.67|4461.07|4461.67|4461.07|4461.67|4461.07|17
1649304030000|2022-04-07 04:00:30|4461.42|4460.82|4461.42|4460.82|4461.54|4460.94|4461.42|4460.82|30
1649304040000|2022-04-07 04:00:40|4461.17|4460.57|4461.17|4460.57|4461.42|4460.82|4461.17|4460.57|41
1649304050000|2022-04-07 04:00:50|||||||||13
1649304060000|2022-04-07 04:01:00|4461.29|4460.69|4461.42|4460.82|4461.92|4461.32|4461.29|4460.69|116
1649304070000|2022-04-07 04:01:10|4461.17|4460.57|4461.17|4460.57|4461.17|4460.57|4461.17|4460.57|22
1649304080000|2022-04-07 04:01:20|4461.42|4460.82|4461.42|4460.82|4461.42|4460.82|4461.17|4460.57|47
1649304090000|2022-04-07 04:01:30|4461.17|4460.57|4461.17|4460.57|4461.17|4460.57|4461.17|4460.57|25
1649304100000|2022-04-07 04:01:40|4461.29|4460.69|4461.17|4460.57|4461.42|4460.82|4461.17|4460.57|11
1649304110000|2022-04-07 04:01:50|||||||||3
1649304120000|2022-04-07 04:02:00|||||||||19
1649304130000|2022-04-07 04:02:10|4461.42|4460.82|4462.17|4461.57|4462.17|4461.57|4461.42|4460.82|124
1649304140000|2022-04-07 04:02:20|||||||||10
1649304150000|2022-04-07 04:02:30|||||||||9
1649304160000|2022-04-07 04:02:40|||||||||12
1649304170000|2022-04-07 04:02:50|4461.92|4461.32|4461.92|4461.32|4461.92|4461.32|4461.67|4461.07|46
1649304180000|2022-04-07 04:03:00|4462.17|4461.57|4461.67|4461.07|4462.17|4461.57|4461.67|4461.07|122
1649304190000|2022-04-07 04:03:10|4461.92|4461.32|4461.92|4461.32|4461.92|4461.32|4461.92|4461.32|20
1649304200000|2022-04-07 04:03:20|4462.17|4461.57|4462.17|4461.57|4462.17|4461.57|4462.17|4461.57|14
1649304210000|2022-04-07 04:03:30|4462.42|4461.82|4462.42|4461.82|4462.42|4461.82|4462.42|4461.82|31
1649304220000|2022-04-07 04:03:40|||||||||17
1649304230000|2022-04-07 04:03:50|4462.67|4462.07|4462.67|4462.07|4462.67|4462.07|4462.67|4462.07|31
1649304240000|2022-04-07 04:04:00|4462.92|4462.32|4462.92|4462.32|4462.92|4462.32|4462.79|4462.19|42
1649304250000|2022-04-07 04:04:10|||||||||13
1649304260000|2022-04-07 04:04:20|||||||||4
1649304270000|2022-04-07 04:04:30|4462.79|4462.19|4462.67|4462.07|4462.79|4462.19|4462.42|4461.82|21
1649304280000|2022-04-07 04:04:40|||||||||5
1649304290000|2022-04-07 04:04:50|||||||||3
1649304300000|2022-04-07 04:05:00|4462.54|4461.94|4462.92|4462.32|4462.92|4462.32|4462.42|4461.82|21
1649304310000|2022-04-07 04:05:10|||||||||5
1649304320000|2022-04-07 04:05:20|||||||||6
1649304330000|2022-04-07 04:05:30|||||||||3
1649304340000|2022-04-07 04:05:40|||||||||5
1649304350000|2022-04-07 04:05:50|||||||||4
1649304360000|2022-04-07 04:06:00|||||||||20
1649304370000|2022-04-07 04:06:10|4463.04|4462.44|4463.04|4462.44|4463.17|4462.57|4462.92|4462.32|10
1649304380000|2022-04-07 04:06:20|4463.17|4462.57|4462.92|4462.32|4463.17|4462.57|4462.92|4462.32|13
1649304390000|2022-04-07 04:06:30|4462.79|4462.19|4462.92|4462.32|4462.92|4462.32|4462.79|4462.19|16
1649304400000|2022-04-07 04:06:40|||||||||8
1649304410000|2022-04-07 04:06:50|||||||||5
1649304420000|2022-04-07 04:07:00|||||||||10
1649304430000|2022-04-07 04:07:10|||||||||4
1649304440000|2022-04-07 04:07:20|||||||||3
1649304450000|2022-04-07 04:07:30|||||||||4
1649304460000|2022-04-07 04:07:40|||||||||7
1649304470000|2022-04-07 04:07:50|||||||||3
1649304480000|2022-04-07 04:08:00|||||||||3
1649304490000|2022-04-07 04:08:10|||||||||7
1649304500000|2022-04-07 04:08:20|4462.67|4462.07|4462.67|4462.07|4462.67|4462.07|4462.67|4462.07|17
1649304510000|2022-04-07 04:08:30|4462.54|4461.94|4462.42|4461.82|4462.67|4462.07|4462.42|4461.82|29
1649304520000|2022-04-07 04:08:40|4462.17|4461.57|4462.17|4461.57|4462.17|4461.57|4462.17|4461.57|13
1649304530000|2022-04-07 04:08:50|||||||||7
1649304540000|2022-04-07 04:09:00|4462.42|4461.82|4462.17|4461.57|4462.42|4461.82|4462.17|4461.57|16
1649304550000|2022-04-07 04:09:10|||||||||2
1649304560000|2022-04-07 04:09:20|4462.29|4461.69|4462.42|4461.82|4462.42|4461.82|4462.29|4461.69|7
1649304570000|2022-04-07 04:09:30|||||||||5
1649304580000|2022-04-07 04:09:40|||||||||5
1649304590000|2022-04-07 04:09:50|4462.17|4461.57|4462.17|4461.57|4462.17|4461.57|4462.17|4461.57|8
1649304600000|2022-04-07 04:10:00|||||||||4
1649304610000|2022-04-07 04:10:10|||||||||4
1649304620000|2022-04-07 04:10:20|||||||||7
1649304630000|2022-04-07 04:10:30|4461.92|4461.32|4462.17|4461.57|4462.17|4461.57|4461.92|4461.32|14
1649304640000|2022-04-07 04:10:40|4462.04|4461.44|4461.92|4461.32|4462.17|4461.57|4461.92|4461.32|5
1649304650000|2022-04-07 04:10:50|4461.67|4461.07|4461.67|4461.07|4461.67|4461.07|4461.67|4461.07|14
1649304660000|2022-04-07 04:11:00|4461.42|4460.82|4461.54|4460.94|4461.54|4460.94|4461.42|4460.82|41
1649304670000|2022-04-07 04:11:10|4461.42|4460.82|4461.92|4461.32|4461.92|4461.32|4461.42|4460.82|26
1649304680000|2022-04-07 04:11:20|4461.67|4461.07|4461.67|4461.07|4461.67|4461.07|4461.67|4461.07|17
1649304690000|2022-04-07 04:11:30|4461.54|4460.94|4461.67|4461.07|4461.67|4461.07|4461.42|4460.82|29
1649304700000|2022-04-07 04:11:40|||||||||3
1649304710000|2022-04-07 04:11:50|||||||||3
1649304720000|2022-04-07 04:12:00|||||||||7
1649304730000|2022-04-07 04:12:10|||||||||4
1649304740000|2022-04-07 04:12:20|4461.54|4460.94|4461.17|4460.57|4461.67|4461.07|4460.92|4460.32|173
1649304750000|2022-04-07 04:12:30|4461.42|4460.82|4461.42|4460.82|4461.42|4460.82|4461.42|4460.82|10
1649304760000|2022-04-07 04:12:40|||||||||6
1649304770000|2022-04-07 04:12:50|4461.17|4460.57|4461.17|4460.57|4461.17|4460.57|4461.17|4460.57|3
1649304780000|2022-04-07 04:13:00|4461.42|4460.82|4461.67|4461.07|4461.67|4461.07|4461.42|4460.82|27
1649304790000|2022-04-07 04:13:10|4461.42|4460.82|4461.42|4460.82|4461.42|4460.82|4461.42|4460.82|11
1649304800000|2022-04-07 04:13:20|||||||||3
1649304810000|2022-04-07 04:13:30|4461.17|4460.57|4461.17|4460.57|4461.17|4460.57|4461.17|4460.57|17
1649304820000|2022-04-07 04:13:40|||||||||4
1649304830000|2022-04-07 04:13:50|4461.04|4460.44|4461.17|4460.57|4461.17|4460.57|4461.04|4460.44|15
1649304850000|2022-04-07 04:14:10|||||||||10
1649304860000|2022-04-07 04:14:20|4461.29|4460.69|4461.29|4460.69|4461.29|4460.69|4461.29|4460.69|17
1649304870000|2022-04-07 04:14:30|4461.42|4460.82|4461.42|4460.82|4461.42|4460.82|4461.42|4460.82|4
1649304880000|2022-04-07 04:14:40|||||||||5
1649304890000|2022-04-07 04:14:50|||||||||10
1649304900000|2022-04-07 04:15:00|4461.54|4460.94|4461.42|4460.82|4461.67|4461.07|4461.29|4460.69|17
1649304910000|2022-04-07 04:15:10|4461.29|4460.69|4461.29|4460.69|4461.42|4460.82|4461.17|4460.57|23
1649304920000|2022-04-07 04:15:20|4461.17|4460.57|4461.17|4460.57|4461.17|4460.57|4461.17|4460.57|2
1649304930000|2022-04-07 04:15:30|||||||||7
1649304940000|2022-04-07 04:15:40|4461.42|4460.82|4461.42|4460.82|4461.42|4460.82|4461.42|4460.82|13
1649304950000|2022-04-07 04:15:50|||||||||5
1649304960000|2022-04-07 04:16:00|4461.54|4460.94|4461.42|4460.82|4461.67|4461.07|4461.42|4460.82|5
1649304970000|2022-04-07 04:16:10|||||||||5
1649304980000|2022-04-07 04:16:20|||||||||4
1649304990000|2022-04-07 04:16:30|4461.17|4460.57|4461.17|4460.57|4461.17|4460.57|4461.17|4460.57|15
1649305000000|2022-04-07 04:16:40|4461.42|4460.82|4461.42|4460.82|4461.42|4460.82|4461.42|4460.82|11
1649305010000|2022-04-07 04:16:50|||||||||6
1649305020000|2022-04-07 04:17:00|4461.29|4460.69|4461.42|4460.82|4461.42|4460.82|4461.29|4460.69|5
1649305030000|2022-04-07 04:17:10|||||||||4
1649305040000|2022-04-07 04:17:20|||||||||6
1649305050000|2022-04-07 04:17:30|||||||||4
1649305060000|2022-04-07 04:17:40|||||||||23
1649305070000|2022-04-07 04:17:50|4461.54|4460.94|4461.42|4460.82|4461.54|4460.94|4461.42|4460.82|7
1649305080000|2022-04-07 04:18:00|4461.67|4461.07|4461.67|4461.07|4461.67|4461.07|4461.42|4460.82|17
1649305090000|2022-04-07 04:18:10|||||||||3
1649305100000|2022-04-07 04:18:20|||||||||2
1649305110000|2022-04-07 04:18:30|4461.54|4460.94|4461.67|4461.07|4461.67|4461.07|4461.54|4460.94|23
1649305120000|2022-04-07 04:18:40|4461.54|4460.94|4461.67|4461.07|4461.67|4461.07|4461.42|4460.82|15
1649305130000|2022-04-07 04:18:50|4461.92|4461.32|4461.92|4461.32|4461.92|4461.32|4461.92|4461.32|38
1649305140000|2022-04-07 04:19:00|4461.79|4461.19|4461.67|4461.07|4461.79|4461.19|4461.67|4461.07|16
1649305150000|2022-04-07 04:19:10|||||||||5
1649305160000|2022-04-07 04:19:20|4461.79|4461.19|4461.79|4461.19|4461.92|4461.32|4461.79|4461.19|11
1649305170000|2022-04-07 04:19:30|4461.92|4461.32|4461.92|4461.32|4461.92|4461.32|4461.92|4461.32|7
1649305180000|2022-04-07 04:19:40|||||||||11
1649305190000|2022-04-07 04:19:50|4462.04|4461.44|4462.04|4461.44|4462.04|4461.44|4462.04|4461.44|4
1649305200000|2022-04-07 04:20:00|4461.92|4461.32|4462.17|4461.57|4462.17|4461.57|4461.92|4461.32|13
1649305210000|2022-04-07 04:20:10|||||||||2
1649305220000|2022-04-07 04:20:20|||||||||3
1649305230000|2022-04-07 04:20:30|4462.04|4461.44|4461.92|4461.32|4462.04|4461.44|4461.92|4461.32|14
1649305240000|2022-04-07 04:20:40|4461.79|4461.19|4461.67|4461.07|4461.79|4461.19|4461.67|4461.07|31
1649305250000|2022-04-07 04:20:50|||||||||24
1649305260000|2022-04-07 04:21:00|||||||||4
1649305270000|2022-04-07 04:21:10|4461.79|4461.19|4461.67|4461.07|4461.79|4461.19|4461.67|4461.07|10
1649305280000|2022-04-07 04:21:20|||||||||3
1649305300000|2022-04-07 04:21:40|||||||||8
1649305310000|2022-04-07 04:21:50|||||||||6
1649305320000|2022-04-07 04:22:00|||||||||1
1649305330000|2022-04-07 04:22:10|||||||||7
1649305340000|2022-04-07 04:22:20|||||||||3
1649305350000|2022-04-07 04:22:30|||||||||5
1649305360000|2022-04-07 04:22:40|||||||||3
1649305370000|2022-04-07 04:22:50|4461.42|4460.82|4461.42|4460.82|4461.42|4460.82|4461.42|4460.82|12
1649305380000|2022-04-07 04:23:00|||||||||6
1649305390000|2022-04-07 04:23:10|||||||||7
1649305400000|2022-04-07 04:23:20|||||||||6
1649305410000|2022-04-07 04:23:30|||||||||6
1649305420000|2022-04-07 04:23:40|4461.29|4460.69|4461.29|4460.69|4461.29|4460.69|4461.29|4460.69|17
1649305430000|2022-04-07 04:23:50|4461.17|4460.57|4461.42|4460.82|4461.42|4460.82|4461.17|4460.57|2
1649305440000|2022-04-07 04:24:00|4460.92|4460.32|4461.17|4460.57|4461.17|4460.57|4460.92|4460.32|48
1649305450000|2022-04-07 04:24:10|||||||||14
1649305460000|2022-04-07 04:24:20|||||||||5
1649305470000|2022-04-07 04:24:30|||||||||5
1649305480000|2022-04-07 04:24:40|4460.92|4460.32|4460.92|4460.32|4460.92|4460.32|4460.92|4460.32|10
1649305490000|2022-04-07 04:24:50|||||||||7
1649305500000|2022-04-07 04:25:00|||||||||69
1649305510000|2022-04-07 04:25:10|||||||||31
1649305520000|2022-04-07 04:25:20|||||||||4
1649305530000|2022-04-07 04:25:30|4460.79|4460.19|4459.67|4459.07|4460.79|4460.19|4459.17|4458.57|393
1649305540000|2022-04-07 04:25:40|4459.54|4458.94|4459.67|4459.07|4459.67|4459.07|4459.54|4458.94|32
1649305550000|2022-04-07 04:25:50|||||||||5
1649305560000|2022-04-07 04:26:00|4459.92|4459.32|4459.92|4459.32|4460.17|4459.57|4459.92|4459.32|54
1649305570000|2022-04-07 04:26:10|4459.67|4459.07|4459.67|4459.07|4459.67|4459.07|4459.67|4459.07|9
1649305580000|2022-04-07 04:26:20|||||||||10
1649305590000|2022-04-07 04:26:30|||||||||7
1649305600000|2022-04-07 04:26:40|4459.42|4458.82|4459.17|4458.57|4459.42|4458.82|4458.92|4458.32|49
1649305610000|2022-04-07 04:26:50|||||||||14
1649305620000|2022-04-07 04:27:00|4459.42|4458.82|4459.42|4458.82|4459.67|4459.07|4459.42|4458.82|24
1649305630000|2022-04-07 04:27:10|||||||||10
1649305640000|2022-04-07 04:27:20|||||||||23
1649305650000|2022-04-07 04:27:30|4459.29|4458.69|4459.67|4459.07|4459.67|4459.07|4459.17|4458.57|69
1649305660000|2022-04-07 04:27:40|4459.79|4459.19|4460.17|4459.57|4460.17|4459.57|4459.79|4459.19|38
1649305670000|2022-04-07 04:27:50|||||||||5
1649305680000|2022-04-07 04:28:00|4460.42|4459.82|4460.67|4460.07|4460.67|4460.07|4460.42|4459.82|16
1649305690000|2022-04-07 04:28:10|||||||||4
1649305700000|2022-04-07 04:28:20|4460.42|4459.82|4460.67|4460.07|4460.67|4460.07|4460.42|4459.82|11
1649305710000|2022-04-07 04:28:30|4460.79|4460.19|4460.67|4460.07|4460.79|4460.19|4460.67|4460.07|12
1649305720000|2022-04-07 04:28:40|||||||||3
1649305730000|2022-04-07 04:28:50|||||||||20
1649305740000|2022-04-07 04:29:00|||||||||10
1649305750000|2022-04-07 04:29:10|||||||||6
1649305760000|2022-04-07 04:29:20|||||||||3
1649305770000|2022-04-07 04:29:30|4460.54|4459.94|4460.67|4460.07|4460.67|4460.07|4460.54|4459.94|23
1649305780000|2022-04-07 04:29:40|4460.79|4460.19|4461.17|4460.57|4461.17|4460.57|4460.79|4460.19|22
1649305790000|2022-04-07 04:29:50|4461.42|4460.82|4461.54|4460.94|4461.67|4461.07|4461.42|4460.82|35
1649305800000|2022-04-07 04:30:00|4461.67|4461.07|4461.67|4461.07|4461.92|4461.32|4461.67|4461.07|29
1649305810000|2022-04-07 04:30:10|4461.92|4461.32|4461.92|4461.32|4461.92|4461.32|4461.92|4461.32|9
1649305820000|2022-04-07 04:30:20|4461.67|4461.07|4461.92|4461.32|4461.92|4461.32|4461.67|4461.07|40
1649305830000|2022-04-07 04:30:30|4462.17|4461.57|4462.42|4461.82|4462.42|4461.82|4462.17|4461.57|47
1649305840000|2022-04-07 04:30:40|4462.17|4461.57|4461.92|4461.32|4462.17|4461.57|4461.92|4461.32|16
1649305850000|2022-04-07 04:30:50|4462.04|4461.44|4462.42|4461.82|4462.42|4461.82|4462.04|4461.44|13
1649305860000|2022-04-07 04:31:00|4462.67|4462.07|4462.67|4462.07|4462.67|4462.07|4462.67|4462.07|17
1649305870000|2022-04-07 04:31:10|4462.92|4462.32|4463.67|4463.07|4463.67|4463.07|4462.92|4462.32|100
1649305880000|2022-04-07 04:31:20|||||||||39
1649305890000|2022-04-07 04:31:30|4463.92|4463.32|4463.67|4463.07|4463.92|4463.32|4463.42|4462.82|30
1649305900000|2022-04-07 04:31:40|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|11
1649305910000|2022-04-07 04:31:50|||||||||5
1649305920000|2022-04-07 04:32:00|4463.67|4463.07|4463.42|4462.82|4463.67|4463.07|4463.42|4462.82|49
1649305930000|2022-04-07 04:32:10|4463.29|4462.69|4463.17|4462.57|4463.29|4462.69|4463.17|4462.57|15
1649305940000|2022-04-07 04:32:20|4462.92|4462.32|4462.92|4462.32|4462.92|4462.32|4462.92|4462.32|13
1649305950000|2022-04-07 04:32:30|||||||||5
1649305960000|2022-04-07 04:32:40|||||||||7
1649305970000|2022-04-07 04:32:50|||||||||9
1649305980000|2022-04-07 04:33:00|4462.79|4462.19|4462.67|4462.07|4462.92|4462.32|4462.67|4462.07|4
1649305990000|2022-04-07 04:33:10|||||||||6
1649306000000|2022-04-07 04:33:20|||||||||7
1649306010000|2022-04-07 04:33:30|4462.79|4462.19|4462.67|4462.07|4462.79|4462.19|4462.67|4462.07|7
1649306020000|2022-04-07 04:33:40|||||||||4
1649306030000|2022-04-07 04:33:50|4462.92|4462.32|4462.67|4462.07|4462.92|4462.32|4462.67|4462.07|12
1649306040000|2022-04-07 04:34:00|||||||||4
1649306050000|2022-04-07 04:34:10|||||||||4
1649306060000|2022-04-07 04:34:20|||||||||5
1649306070000|2022-04-07 04:34:30|4462.92|4462.32|4463.42|4462.82|4463.42|4462.82|4462.92|4462.32|32
1649306080000|2022-04-07 04:34:40|4463.17|4462.57|4463.17|4462.57|4463.17|4462.57|4463.17|4462.57|14
1649306090000|2022-04-07 04:34:50|||||||||10
1649306100000|2022-04-07 04:35:00|4463.29|4462.69|4463.29|4462.69|4463.29|4462.69|4463.17|4462.57|7
1649306110000|2022-04-07 04:35:10|4463.17|4462.57|4463.17|4462.57|4463.17|4462.57|4463.17|4462.57|17
1649306120000|2022-04-07 04:35:20|4462.92|4462.32|4462.92|4462.32|4462.92|4462.32|4462.92|4462.32|8
1649306130000|2022-04-07 04:35:30|4462.67|4462.07|4462.67|4462.07|4462.79|4462.19|4462.67|4462.07|27
1649306140000|2022-04-07 04:35:40|||||||||6
1649306150000|2022-04-07 04:35:50|4462.92|4462.32|4462.92|4462.32|4462.92|4462.32|4462.92|4462.32|13
1649306160000|2022-04-07 04:36:00|||||||||4
1649306170000|2022-04-07 04:36:10|||||||||3
1649306180000|2022-04-07 04:36:20|4462.79|4462.19|4462.92|4462.32|4462.92|4462.32|4462.79|4462.19|6
1649306190000|2022-04-07 04:36:30|||||||||6
1649306200000|2022-04-07 04:36:40|||||||||13
1649306210000|2022-04-07 04:36:50|||||||||9
1649306220000|2022-04-07 04:37:00|||||||||4
1649306230000|2022-04-07 04:37:10|||||||||4
1649306240000|2022-04-07 04:37:20|||||||||3
1649306250000|2022-04-07 04:37:30|4462.79|4462.19|4462.67|4462.07|4462.79|4462.19|4462.67|4462.07|13
1649306260000|2022-04-07 04:37:40|4462.92|4462.32|4462.67|4462.07|4462.92|4462.32|4462.67|4462.07|31
1649306270000|2022-04-07 04:37:50|4462.92|4462.32|4463.04|4462.44|4463.17|4462.57|4462.92|4462.32|58
1649306280000|2022-04-07 04:38:00|4463.17|4462.57|4463.17|4462.57|4463.17|4462.57|4463.17|4462.57|10
1649306290000|2022-04-07 04:38:10|||||||||4
1649306300000|2022-04-07 04:38:20|4463.04|4462.44|4462.92|4462.32|4463.04|4462.44|4462.92|4462.32|9
1649306320000|2022-04-07 04:38:40|4463.17|4462.57|4463.17|4462.57|4463.17|4462.57|4463.17|4462.57|20
1649306330000|2022-04-07 04:38:50|||||||||12
1649306340000|2022-04-07 04:39:00|||||||||5
1649306350000|2022-04-07 04:39:10|||||||||5
1649306360000|2022-04-07 04:39:20|4463.42|4462.82|4463.42|4462.82|4463.42|4462.82|4463.42|4462.82|18
1649306370000|2022-04-07 04:39:30|||||||||5
1649306380000|2022-04-07 04:39:40|||||||||4
1649306390000|2022-04-07 04:39:50|||||||||6
1649306400000|2022-04-07 04:40:00|4463.29|4462.69|4462.92|4462.32|4463.29|4462.69|4462.92|4462.32|23
1649306410000|2022-04-07 04:40:10|4463.17|4462.57|4463.17|4462.57|4463.17|4462.57|4463.17|4462.57|10
1649306420000|2022-04-07 04:40:20|||||||||1
1649306430000|2022-04-07 04:40:30|||||||||4
1649306440000|2022-04-07 04:40:40|4462.92|4462.32|4462.92|4462.32|4462.92|4462.32|4462.92|4462.32|10
1649306450000|2022-04-07 04:40:50|4462.67|4462.07|4462.92|4462.32|4462.92|4462.32|4462.67|4462.07|35
1649306460000|2022-04-07 04:41:00|||||||||3
1649306470000|2022-04-07 04:41:10|||||||||4
1649306480000|2022-04-07 04:41:20|||||||||6
1649306490000|2022-04-07 04:41:30|4462.79|4462.19|4462.67|4462.07|4462.79|4462.19|4462.67|4462.07|7
1649306500000|2022-04-07 04:41:40|||||||||14
1649306510000|2022-04-07 04:41:50|4462.92|4462.32|4462.92|4462.32|4462.92|4462.32|4462.92|4462.32|6
1649306520000|2022-04-07 04:42:00|4463.04|4462.44|4462.92|4462.32|4463.04|4462.44|4462.92|4462.32|19
1649306530000|2022-04-07 04:42:10|4463.17|4462.57|4463.17|4462.57|4463.42|4462.82|4463.17|4462.57|16
1649306540000|2022-04-07 04:42:20|||||||||4
1649306550000|2022-04-07 04:42:30|||||||||6
1649306560000|2022-04-07 04:42:40|||||||||10
1649306570000|2022-04-07 04:42:50|4463.29|4462.69|4463.42|4462.82|4463.42|4462.82|4463.29|4462.69|5
1649306580000|2022-04-07 04:43:00|4463.29|4462.69|4463.42|4462.82|4463.42|4462.82|4463.29|4462.69|10
1649306600000|2022-04-07 04:43:20|||||||||21
1649306610000|2022-04-07 04:43:30|||||||||5
1649306620000|2022-04-07 04:43:40|4463.29|4462.69|4463.29|4462.69|4463.29|4462.69|4463.29|4462.69|6
1649306630000|2022-04-07 04:43:50|4463.17|4462.57|4463.17|4462.57|4463.17|4462.57|4463.17|4462.57|3
1649306640000|2022-04-07 04:44:00|||||||||10
1649306650000|2022-04-07 04:44:10|4463.42|4462.82|4463.42|4462.82|4463.42|4462.82|4463.42|4462.82|24
1649306660000|2022-04-07 04:44:20|||||||||30
1649306670000|2022-04-07 04:44:30|4463.67|4463.07|4463.42|4462.82|4463.67|4463.07|4463.42|4462.82|8
1649306680000|2022-04-07 04:44:40|4463.54|4462.94|4463.67|4463.07|4463.67|4463.07|4463.54|4462.94|9
1649306690000|2022-04-07 04:44:50|||||||||4
1649306740000|2022-04-07 04:45:40|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|92
1649306760000|2022-04-07 04:46:00|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|43
1649306770000|2022-04-07 04:46:10|||||||||29
1649306780000|2022-04-07 04:46:20|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|10
1649306800000|2022-04-07 04:46:40|||||||||11
1649306810000|2022-04-07 04:46:50|||||||||7
1649306820000|2022-04-07 04:47:00|||||||||2
1649306830000|2022-04-07 04:47:10|4463.79|4463.19|4463.17|4462.57|4463.79|4463.19|4463.17|4462.57|75
1649306840000|2022-04-07 04:47:20|4463.04|4462.44|4462.92|4462.32|4463.04|4462.44|4462.92|4462.32|16
1649306850000|2022-04-07 04:47:30|||||||||2
1649306860000|2022-04-07 04:47:40|4462.67|4462.07|4462.67|4462.07|4462.67|4462.07|4462.67|4462.07|16
1649306870000|2022-04-07 04:47:50|4462.92|4462.32|4462.67|4462.07|4462.92|4462.32|4462.67|4462.07|27
1649306880000|2022-04-07 04:48:00|4462.92|4462.32|4462.92|4462.32|4462.92|4462.32|4462.92|4462.32|7
1649306890000|2022-04-07 04:48:10|4463.17|4462.57|4463.17|4462.57|4463.17|4462.57|4463.17|4462.57|17
1649306900000|2022-04-07 04:48:20|4463.04|4462.44|4462.92|4462.32|4463.04|4462.44|4462.92|4462.32|3
1649306920000|2022-04-07 04:48:40|4463.17|4462.57|4463.17|4462.57|4463.17|4462.57|4463.17|4462.57|19
1649306950000|2022-04-07 04:49:10|||||||||9
1649306970000|2022-04-07 04:49:30|||||||||5
1649306980000|2022-04-07 04:49:40|4463.42|4462.82|4463.42|4462.82|4463.42|4462.82|4463.42|4462.82|10
1649306990000|2022-04-07 04:49:50|4463.67|4463.07|4463.92|4463.32|4463.92|4463.32|4463.67|4463.07|32
1649307000000|2022-04-07 04:50:00|||||||||4
1649307010000|2022-04-07 04:50:10|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|27
1649307020000|2022-04-07 04:50:20|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|40
1649307030000|2022-04-07 04:50:30|||||||||9
1649307040000|2022-04-07 04:50:40|||||||||4
1649307050000|2022-04-07 04:50:50|4464.29|4463.69|4463.92|4463.32|4464.29|4463.69|4463.92|4463.32|29
1649307060000|2022-04-07 04:51:00|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|8
1649307070000|2022-04-07 04:51:10|||||||||5
1649307080000|2022-04-07 04:51:20|4464.04|4463.44|4463.92|4463.32|4464.04|4463.44|4463.92|4463.32|10
1649307090000|2022-04-07 04:51:30|||||||||3
1649307110000|2022-04-07 04:51:50|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|11
1649307120000|2022-04-07 04:52:00|4463.42|4462.82|4463.29|4462.69|4463.42|4462.82|4463.29|4462.69|22
1649307130000|2022-04-07 04:52:10|4463.17|4462.57|4463.17|4462.57|4463.29|4462.69|4462.92|4462.32|23
1649307140000|2022-04-07 04:52:20|4463.04|4462.44|4463.04|4462.44|4463.04|4462.44|4463.04|4462.44|8
1649307150000|2022-04-07 04:52:30|4462.92|4462.32|4462.92|4462.32|4463.17|4462.57|4462.92|4462.32|6
1649307160000|2022-04-07 04:52:40|||||||||3
1649307170000|2022-04-07 04:52:50|||||||||4
1649307180000|2022-04-07 04:53:00|||||||||3
1649307190000|2022-04-07 04:53:10|4462.67|4462.07|4462.67|4462.07|4462.67|4462.07|4462.67|4462.07|24
1649307200000|2022-04-07 04:53:20|||||||||7
1649307210000|2022-04-07 04:53:30|4462.79|4462.19|4462.92|4462.32|4462.92|4462.32|4462.79|4462.19|17
1649307220000|2022-04-07 04:53:40|||||||||1
1649307230000|2022-04-07 04:53:50|||||||||5
1649307240000|2022-04-07 04:54:00|||||||||6
1649307250000|2022-04-07 04:54:10|||||||||1
1649307280000|2022-04-07 04:54:40|||||||||18
1649307300000|2022-04-07 04:55:00|4462.67|4462.07|4462.67|4462.07|4462.67|4462.07|4462.67|4462.07|29
1649307310000|2022-04-07 04:55:10|||||||||1
1649307320000|2022-04-07 04:55:20|4462.42|4461.82|4462.17|4461.57|4462.42|4461.82|4462.17|4461.57|25
1649307330000|2022-04-07 04:55:30|4462.42|4461.82|4462.17|4461.57|4462.42|4461.82|4462.17|4461.57|21
1649307340000|2022-04-07 04:55:40|4462.42|4461.82|4462.42|4461.82|4462.42|4461.82|4462.17|4461.57|16
1649307350000|2022-04-07 04:55:50|4462.29|4461.69|4462.17|4461.57|4462.29|4461.69|4462.17|4461.57|2
1649307360000|2022-04-07 04:56:00|||||||||16
1649307370000|2022-04-07 04:56:10|||||||||2
1649307380000|2022-04-07 04:56:20|4461.92|4461.32|4461.92|4461.32|4461.92|4461.32|4461.92|4461.32|11
1649307390000|2022-04-07 04:56:30|4461.67|4461.07|4461.67|4461.07|4461.67|4461.07|4461.67|4461.07|21
1649307400000|2022-04-07 04:56:40|4461.92|4461.32|4462.17|4461.57|4462.17|4461.57|4461.92|4461.32|32
1649307410000|2022-04-07 04:56:50|||||||||7
1649307420000|2022-04-07 04:57:00|||||||||12
1649307440000|2022-04-07 04:57:20|||||||||10
1649307450000|2022-04-07 04:57:30|4462.04|4461.44|4461.92|4461.32|4462.04|4461.44|4461.92|4461.32|19
1649307470000|2022-04-07 04:57:50|4462.17|4461.57|4462.42|4461.82|4462.42|4461.82|4462.17|4461.57|20
1649307480000|2022-04-07 04:58:00|4462.54|4461.94|4462.42|4461.82|4462.67|4462.07|4462.42|4461.82|9
1649307500000|2022-04-07 04:58:20|||||||||7
1649307510000|2022-04-07 04:58:30|4462.29|4461.69|4462.42|4461.82|4462.42|4461.82|4462.29|4461.69|11
1649307520000|2022-04-07 04:58:40|4462.29|4461.69|4462.17|4461.57|4462.29|4461.69|4462.17|4461.57|5
1649307530000|2022-04-07 04:58:50|||||||||5
1649307540000|2022-04-07 04:59:00|4462.42|4461.82|4462.42|4461.82|4462.42|4461.82|4462.42|4461.82|10
1649307550000|2022-04-07 04:59:10|4462.54|4461.94|4462.67|4462.07|4462.67|4462.07|4462.42|4461.82|18
1649307560000|2022-04-07 04:59:20|4462.54|4461.94|4462.42|4461.82|4462.54|4461.94|4462.42|4461.82|5
1649307580000|2022-04-07 04:59:40|4462.54|4461.94|4462.42|4461.82|4462.54|4461.94|4462.42|4461.82|12
1649307590000|2022-04-07 04:59:50|4462.17|4461.57|4462.29|4461.69|4462.42|4461.82|4462.17|4461.57|19
1649307600000|2022-04-07 05:00:00|4462.17|4461.57|4462.42|4461.82|4462.42|4461.82|4462.17|4461.57|26
1649307610000|2022-04-07 05:00:10|4462.29|4461.69|4461.92|4461.32|4462.29|4461.69|4461.92|4461.32|19
1649307620000|2022-04-07 05:00:20|4462.17|4461.57|4462.17|4461.57|4462.17|4461.57|4461.92|4461.32|65
1649307630000|2022-04-07 05:00:30|4462.42|4461.82|4463.17|4462.57|4463.17|4462.57|4462.42|4461.82|47
1649307640000|2022-04-07 05:00:40|4462.92|4462.32|4463.67|4463.07|4463.67|4463.07|4462.67|4462.07|18
1649307650000|2022-04-07 05:00:50|4463.54|4462.94|4463.67|4463.07|4463.67|4463.07|4463.42|4462.82|24
1649307660000|2022-04-07 05:01:00|4463.29|4462.69|4463.67|4463.07|4463.67|4463.07|4463.17|4462.57|50
1649307670000|2022-04-07 05:01:10|4463.92|4463.32|4463.92|4463.32|4463.92|4463.32|4463.67|4463.07|29
1649307680000|2022-04-07 05:01:20|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|25
1649307690000|2022-04-07 05:01:30|4463.79|4463.19|4463.42|4462.82|4463.79|4463.19|4463.29|4462.69|42
1649307710000|2022-04-07 05:01:50|4463.17|4462.57|4462.92|4462.32|4463.17|4462.57|4462.92|4462.32|25
1649307720000|2022-04-07 05:02:00|4463.04|4462.44|4462.92|4462.32|4463.04|4462.44|4462.92|4462.32|6
1649307730000|2022-04-07 05:02:10|4463.04|4462.44|4463.17|4462.57|4463.29|4462.69|4463.04|4462.44|11
1649307740000|2022-04-07 05:02:20|4462.92|4462.32|4462.92|4462.32|4462.92|4462.32|4462.92|4462.32|20
1649307750000|2022-04-07 05:02:30|4463.17|4462.57|4462.67|4462.07|4463.17|4462.57|4462.67|4462.07|24
1649307760000|2022-04-07 05:02:40|4462.17|4461.57|4461.92|4461.32|4462.17|4461.57|4461.92|4461.32|18
1649307770000|2022-04-07 05:02:50|4462.17|4461.57|4462.17|4461.57|4462.17|4461.57|4461.92|4461.32|17
1649307780000|2022-04-07 05:03:00|4461.92|4461.32|4461.92|4461.32|4461.92|4461.32|4461.92|4461.32|7
1649307790000|2022-04-07 05:03:10|4462.17|4461.57|4462.17|4461.57|4462.42|4461.82|4461.92|4461.32|27
1649307800000|2022-04-07 05:03:20|4462.04|4461.44|4461.92|4461.32|4462.04|4461.44|4461.92|4461.32|16
1649307810000|2022-04-07 05:03:30|4461.79|4461.19|4461.67|4461.07|4461.79|4461.19|4461.17|4460.57|42
1649307820000|2022-04-07 05:03:40|||||||||5
1649307830000|2022-04-07 05:03:50|4461.92|4461.32|4461.67|4461.07|4461.92|4461.32|4461.67|4461.07|6
1649307840000|2022-04-07 05:04:00|4461.42|4460.82|4461.67|4461.07|4461.67|4461.07|4461.42|4460.82|19
1649307850000|2022-04-07 05:04:10|4461.54|4460.94|4461.67|4461.07|4461.67|4461.07|4461.42|4460.82|8
1649307860000|2022-04-07 05:04:20|||||||||4
1649307870000|2022-04-07 05:04:30|4461.54|4460.94|4462.17|4461.57|4462.17|4461.57|4461.42|4460.82|25
1649307880000|2022-04-07 05:04:40|4461.79|4461.19|4461.92|4461.32|4461.92|4461.32|4461.79|4461.19|16
1649307890000|2022-04-07 05:04:50|4461.79|4461.19|4461.92|4461.32|4461.92|4461.32|4461.79|4461.19|12
1649307900000|2022-04-07 05:05:00|4461.79|4461.19|4461.67|4461.07|4461.79|4461.19|4461.17|4460.57|34
1649307910000|2022-04-07 05:05:10|4461.54|4460.94|4461.42|4460.82|4461.67|4461.07|4461.42|4460.82|8
1649307920000|2022-04-07 05:05:20|4461.54|4460.94|4461.17|4460.57|4461.54|4460.94|4461.17|4460.57|14
1649307930000|2022-04-07 05:05:30|4461.29|4460.69|4461.67|4461.07|4461.67|4461.07|4461.29|4460.69|24
1649307940000|2022-04-07 05:05:40|4461.42|4460.82|4461.54|4460.94|4461.67|4461.07|4461.42|4460.82|11
1649307950000|2022-04-07 05:05:50|4461.67|4461.07|4461.42|4460.82|4461.67|4461.07|4461.42|4460.82|7
1649307960000|2022-04-07 05:06:00|4461.17|4460.57|4461.17|4460.57|4461.17|4460.57|4461.17|4460.57|14
1649307970000|2022-04-07 05:06:10|4460.92|4460.32|4460.92|4460.32|4461.17|4460.57|4460.92|4460.32|21
1649307980000|2022-04-07 05:06:20|||||||||1
1649307990000|2022-04-07 05:06:30|4461.17|4460.57|4461.17|4460.57|4461.17|4460.57|4461.17|4460.57|15
1649308000000|2022-04-07 05:06:40|||||||||6
1649308010000|2022-04-07 05:06:50|4461.04|4460.44|4460.92|4460.32|4461.04|4460.44|4460.92|4460.32|20
1649308020000|2022-04-07 05:07:00|4461.17|4460.57|4461.17|4460.57|4461.17|4460.57|4460.92|4460.32|23
1649308030000|2022-04-07 05:07:10|4461.04|4460.44|4460.67|4460.07|4461.04|4460.44|4460.42|4459.82|50
1649308040000|2022-04-07 05:07:20|4460.42|4459.82|4460.67|4460.07|4460.67|4460.07|4460.42|4459.82|24
1649308050000|2022-04-07 05:07:30|4460.92|4460.32|4460.42|4459.82|4460.92|4460.32|4460.42|4459.82|25
1649308060000|2022-04-07 05:07:40|4460.67|4460.07|4460.67|4460.07|4460.67|4460.07|4460.67|4460.07|8
1649308070000|2022-04-07 05:07:50|4460.92|4460.32|4460.92|4460.32|4460.92|4460.32|4460.92|4460.32|64
1649308080000|2022-04-07 05:08:00|4461.17|4460.57|4460.92|4460.32|4461.17|4460.57|4460.92|4460.32|22
1649308090000|2022-04-07 05:08:10|4461.04|4460.44|4461.17|4460.57|4461.17|4460.57|4460.92|4460.32|32
1649308100000|2022-04-07 05:08:20|4461.04|4460.44|4461.67|4461.07|4461.67|4461.07|4461.04|4460.44|22
1649308110000|2022-04-07 05:08:30|4461.42|4460.82|4461.42|4460.82|4461.67|4461.07|4461.42|4460.82|27
1649308120000|2022-04-07 05:08:40|4461.67|4461.07|4461.67|4461.07|4461.67|4461.07|4461.42|4460.82|8
1649308130000|2022-04-07 05:08:50|4461.42|4460.82|4461.42|4460.82|4461.42|4460.82|4461.42|4460.82|14
1649308140000|2022-04-07 05:09:00|||||||||5
1649308150000|2022-04-07 05:09:10|4461.67|4461.07|4461.92|4461.32|4462.17|4461.57|4461.67|4461.07|41
1649308160000|2022-04-07 05:09:20|4462.04|4461.44|4462.17|4461.57|4462.17|4461.57|4461.92|4461.32|6
1649308170000|2022-04-07 05:09:30|4462.04|4461.44|4462.42|4461.82|4462.42|4461.82|4461.92|4461.32|35
1649308180000|2022-04-07 05:09:40|4462.67|4462.07|4462.42|4461.82|4462.67|4462.07|4462.42|4461.82|9
1649308190000|2022-04-07 05:09:50|4462.67|4462.07|4462.92|4462.32|4462.92|4462.32|4462.67|4462.07|24
1649308200000|2022-04-07 05:10:00|4463.04|4462.44|4463.67|4463.07|4463.67|4463.07|4463.04|4462.44|27
1649308210000|2022-04-07 05:10:10|4463.79|4463.19|4463.54|4462.94|4463.79|4463.19|4463.42|4462.82|36
1649308220000|2022-04-07 05:10:20|4463.42|4462.82|4463.42|4462.82|4463.67|4463.07|4463.42|4462.82|4
1649308230000|2022-04-07 05:10:30|4463.29|4462.69|4463.17|4462.57|4463.42|4462.82|4463.17|4462.57|34
1649308240000|2022-04-07 05:10:40|4463.04|4462.44|4462.92|4462.32|4463.17|4462.57|4462.79|4462.19|2
1649308250000|2022-04-07 05:10:50|4462.54|4461.94|4462.42|4461.82|4462.54|4461.94|4462.29|4461.69|44
1649308260000|2022-04-07 05:11:00|4462.29|4461.69|4461.42|4460.82|4462.29|4461.69|4461.42|4460.82|88
1649308270000|2022-04-07 05:11:10|4461.92|4461.32|4462.17|4461.57|4462.54|4461.94|4461.92|4461.32|57
1649308280000|2022-04-07 05:11:20|4462.04|4461.44|4462.17|4461.57|4462.29|4461.69|4461.92|4461.32|16
1649308290000|2022-04-07 05:11:30|4461.67|4461.07|4461.67|4461.07|4461.67|4461.07|4461.67|4461.07|26
1649308300000|2022-04-07 05:11:40|4461.92|4461.32|4461.92|4461.32|4462.17|4461.57|4461.92|4461.32|37
1649308310000|2022-04-07 05:11:50|4462.04|4461.44|4462.04|4461.44|4462.04|4461.44|4462.04|4461.44|7
1649308320000|2022-04-07 05:12:00|4462.17|4461.57|4461.92|4461.32|4462.17|4461.57|4461.92|4461.32|6
1649308330000|2022-04-07 05:12:10|4461.79|4461.19|4461.92|4461.32|4461.92|4461.32|4461.79|4461.19|7
1649308340000|2022-04-07 05:12:20|||||||||14
1649308350000|2022-04-07 05:12:30|4461.79|4461.19|4461.92|4461.32|4462.04|4461.44|4461.67|4461.07|7
1649308360000|2022-04-07 05:12:40|4462.04|4461.44|4462.17|4461.57|4462.42|4461.82|4462.04|4461.44|9
1649308370000|2022-04-07 05:12:50|4462.42|4461.82|4462.42|4461.82|4462.42|4461.82|4462.17|4461.57|10
1649308380000|2022-04-07 05:13:00|4462.17|4461.57|4462.42|4461.82|4462.42|4461.82|4462.17|4461.57|8
1649308390000|2022-04-07 05:13:10|4462.67|4462.07|4462.92|4462.32|4462.92|4462.32|4462.67|4462.07|14
1649308400000|2022-04-07 05:13:20|||||||||11
1649308410000|2022-04-07 05:13:30|4463.17|4462.57|4463.17|4462.57|4463.42|4462.82|4463.17|4462.57|24
1649308420000|2022-04-07 05:13:40|4463.04|4462.44|4463.17|4462.57|4463.42|4462.82|4462.92|4462.32|20
1649308430000|2022-04-07 05:13:50|4463.04|4462.44|4463.42|4462.82|4463.42|4462.82|4463.04|4462.44|6
1649308440000|2022-04-07 05:14:00|4463.54|4462.94|4463.67|4463.07|4463.67|4463.07|4463.54|4462.94|8
1649308450000|2022-04-07 05:14:10|4463.54|4462.94|4463.42|4462.82|4463.54|4462.94|4463.42|4462.82|18
1649308460000|2022-04-07 05:14:20|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|6
1649308470000|2022-04-07 05:14:30|4463.42|4462.82|4463.42|4462.82|4463.54|4462.94|4463.42|4462.82|12
1649308480000|2022-04-07 05:14:40|4463.29|4462.69|4463.17|4462.57|4463.42|4462.82|4462.92|4462.32|9
1649308490000|2022-04-07 05:14:50|4463.42|4462.82|4463.17|4462.57|4463.42|4462.82|4463.17|4462.57|19
1649308500000|2022-04-07 05:15:00|4463.29|4462.69|4463.17|4462.57|4463.29|4462.69|4463.17|4462.57|11
1649308510000|2022-04-07 05:15:10|4463.29|4462.69|4463.17|4462.57|4463.42|4462.82|4463.04|4462.44|29
1649308520000|2022-04-07 05:15:20|||||||||5
1649308530000|2022-04-07 05:15:30|4463.42|4462.82|4463.42|4462.82|4463.67|4463.07|4463.42|4462.82|36
1649308540000|2022-04-07 05:15:40|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|7
1649308550000|2022-04-07 05:15:50|4463.54|4462.94|4463.42|4462.82|4463.67|4463.07|4463.42|4462.82|10
1649308560000|2022-04-07 05:16:00|4463.17|4462.57|4463.17|4462.57|4463.17|4462.57|4463.17|4462.57|6
1649308570000|2022-04-07 05:16:10|4462.17|4461.57|4462.17|4461.57|4462.17|4461.57|4462.17|4461.57|180
1649308580000|2022-04-07 05:16:20|4462.04|4461.44|4461.92|4461.32|4462.04|4461.44|4461.92|4461.32|10
1649308590000|2022-04-07 05:16:30|||||||||2
1649308600000|2022-04-07 05:16:40|||||||||12
1649308610000|2022-04-07 05:16:50|4461.67|4461.07|4461.67|4461.07|4461.79|4461.19|4461.67|4461.07|28
1649308620000|2022-04-07 05:17:00|4461.92|4461.32|4462.67|4462.07|4462.67|4462.07|4461.92|4461.32|21
1649308630000|2022-04-07 05:17:10|4462.42|4461.82|4462.42|4461.82|4462.67|4462.07|4462.42|4461.82|12
1649308640000|2022-04-07 05:17:20|4462.17|4461.57|4462.42|4461.82|4462.42|4461.82|4462.17|4461.57|8
1649308650000|2022-04-07 05:17:30|4462.67|4462.07|4462.42|4461.82|4462.67|4462.07|4462.17|4461.57|21
1649308660000|2022-04-07 05:17:40|4462.17|4461.57|4462.17|4461.57|4462.17|4461.57|4462.17|4461.57|10
1649308670000|2022-04-07 05:17:50|4462.29|4461.69|4462.17|4461.57|4462.29|4461.69|4462.17|4461.57|8
1649308680000|2022-04-07 05:18:00|4461.67|4461.07|4461.92|4461.32|4461.92|4461.32|4461.67|4461.07|26
1649308690000|2022-04-07 05:18:10|4461.67|4461.07|4461.92|4461.32|4461.92|4461.32|4461.67|4461.07|7
1649308700000|2022-04-07 05:18:20|||||||||4
1649308710000|2022-04-07 05:18:30|||||||||4
1649308720000|2022-04-07 05:18:40|4461.79|4461.19|4461.67|4461.07|4461.79|4461.19|4461.67|4461.07|12
1649308730000|2022-04-07 05:18:50|4461.42|4460.82|4461.92|4461.32|4461.92|4461.32|4461.17|4460.57|41
1649308740000|2022-04-07 05:19:00|4461.67|4461.07|4461.67|4461.07|4461.92|4461.32|4461.67|4461.07|11
1649308750000|2022-04-07 05:19:10|4461.79|4461.19|4461.67|4461.07|4461.79|4461.19|4461.67|4461.07|3
1649308770000|2022-04-07 05:19:30|4461.79|4461.19|4461.67|4461.07|4461.92|4461.32|4461.67|4461.07|16
1649308780000|2022-04-07 05:19:40|||||||||3
1649308790000|2022-04-07 05:19:50|||||||||9
1649308800000|2022-04-07 05:20:00|4461.79|4461.19|4461.92|4461.32|4461.92|4461.32|4461.79|4461.19|8
1649308810000|2022-04-07 05:20:10|4462.17|4461.57|4462.17|4461.57|4462.17|4461.57|4462.04|4461.44|22
1649308820000|2022-04-07 05:20:20|4462.04|4461.44|4461.92|4461.32|4462.04|4461.44|4461.92|4461.32|9
1649308830000|2022-04-07 05:20:30|4461.79|4461.19|4461.92|4461.32|4461.92|4461.32|4461.67|4461.07|22
1649308840000|2022-04-07 05:20:40|4461.67|4461.07|4461.67|4461.07|4461.67|4461.07|4461.67|4461.07|9
1649308850000|2022-04-07 05:20:50|||||||||6
1649308860000|2022-04-07 05:21:00|||||||||5
1649308870000|2022-04-07 05:21:10|||||||||3
1649308880000|2022-04-07 05:21:20|4461.54|4460.94|4461.17|4460.57|4461.54|4460.94|4461.17|4460.57|13
1649308890000|2022-04-07 05:21:30|||||||||15
1649308900000|2022-04-07 05:21:40|||||||||7
1649308910000|2022-04-07 05:21:50|4461.42|4460.82|4461.67|4461.07|4461.67|4461.07|4461.42|4460.82|15
1649308920000|2022-04-07 05:22:00|4461.42|4460.82|4461.17|4460.57|4461.42|4460.82|4461.17|4460.57|24
1649308930000|2022-04-07 05:22:10|4461.04|4460.44|4460.92|4460.32|4461.04|4460.44|4460.92|4460.32|8
1649308940000|2022-04-07 05:22:20|4461.04|4460.44|4461.17|4460.57|4461.17|4460.57|4461.04|4460.44|15
1649308950000|2022-04-07 05:22:30|4461.04|4460.44|4461.17|4460.57|4461.17|4460.57|4460.92|4460.32|7
1649308960000|2022-04-07 05:22:40|4461.04|4460.44|4461.17|4460.57|4461.17|4460.57|4461.04|4460.44|17
1649308970000|2022-04-07 05:22:50|4461.04|4460.44|4461.17|4460.57|4461.17|4460.57|4461.04|4460.44|14
1649308980000|2022-04-07 05:23:00|4460.92|4460.32|4460.92|4460.32|4460.92|4460.32|4460.92|4460.32|28
1649308990000|2022-04-07 05:23:10|4460.79|4460.19|4460.92|4460.32|4460.92|4460.32|4460.42|4459.82|49
1649309000000|2022-04-07 05:23:20|4460.79|4460.19|4460.67|4460.07|4460.79|4460.19|4460.67|4460.07|5
1649309010000|2022-04-07 05:23:30|||||||||3
1649309020000|2022-04-07 05:23:40|4460.79|4460.19|4460.67|4460.07|4460.92|4460.32|4460.54|4459.94|35
1649309030000|2022-04-07 05:23:50|4460.42|4459.82|4460.92|4460.32|4460.92|4460.32|4460.42|4459.82|21
1649309040000|2022-04-07 05:24:00|||||||||21
1649309050000|2022-04-07 05:24:10|||||||||4
1649309070000|2022-04-07 05:24:30|4460.67|4460.07|4460.67|4460.07|4460.67|4460.07|4460.67|4460.07|19
1649309080000|2022-04-07 05:24:40|4460.42|4459.82|4460.92|4460.32|4460.92|4460.32|4460.42|4459.82|38
1649309090000|2022-04-07 05:24:50|4460.79|4460.19|4460.67|4460.07|4460.79|4460.19|4460.67|4460.07|7
1649309100000|2022-04-07 05:25:00|4460.54|4459.94|4460.17|4459.57|4460.54|4459.94|4460.17|4459.57|30
1649309110000|2022-04-07 05:25:10|4459.92|4459.32|4460.17|4459.57|4460.17|4459.57|4459.92|4459.32|35
1649309120000|2022-04-07 05:25:20|4459.92|4459.32|4459.92|4459.32|4459.92|4459.32|4459.92|4459.32|27
1649309130000|2022-04-07 05:25:30|4460.42|4459.82|4460.42|4459.82|4460.42|4459.82|4460.42|4459.82|30
1649309140000|2022-04-07 05:25:40|4460.67|4460.07|4460.42|4459.82|4460.67|4460.07|4460.42|4459.82|13
1649309150000|2022-04-07 05:25:50|4460.54|4459.94|4460.17|4459.57|4460.67|4460.07|4460.17|4459.57|17
1649309160000|2022-04-07 05:26:00|4460.04|4459.44|4460.17|4459.57|4460.17|4459.57|4459.92|4459.32|8
1649309170000|2022-04-07 05:26:10|4459.92|4459.32|4459.67|4459.07|4459.92|4459.32|4459.54|4458.94|43
1649309180000|2022-04-07 05:26:20|||||||||31
1649309190000|2022-04-07 05:26:30|4459.42|4458.82|4459.67|4459.07|4459.67|4459.07|4459.42|4458.82|12
1649309200000|2022-04-07 05:26:40|4459.92|4459.32|4459.92|4459.32|4459.92|4459.32|4459.92|4459.32|43
1649309210000|2022-04-07 05:26:50|||||||||11
1649309230000|2022-04-07 05:27:10|4460.17|4459.57|4460.17|4459.57|4460.17|4459.57|4460.17|4459.57|17
1649309240000|2022-04-07 05:27:20|4459.92|4459.32|4459.92|4459.32|4459.92|4459.32|4459.92|4459.32|37
1649309250000|2022-04-07 05:27:30|4459.67|4459.07|4459.67|4459.07|4459.67|4459.07|4459.67|4459.07|9
1649309260000|2022-04-07 05:27:40|4459.92|4459.32|4459.92|4459.32|4459.92|4459.32|4459.92|4459.32|1
1649309280000|2022-04-07 05:28:00|4459.67|4459.07|4459.67|4459.07|4459.92|4459.32|4459.67|4459.07|86
1649309290000|2022-04-07 05:28:10|||||||||2
1649309300000|2022-04-07 05:28:20|4459.54|4458.94|4459.42|4458.82|4459.54|4458.94|4459.42|4458.82|17
1649309310000|2022-04-07 05:28:30|4459.54|4458.94|4459.92|4459.32|4460.17|4459.57|4459.54|4458.94|98
1649309320000|2022-04-07 05:28:40|4460.17|4459.57|4459.92|4459.32|4460.17|4459.57|4459.92|4459.32|12
1649309330000|2022-04-07 05:28:50|4459.67|4459.07|4459.42|4458.82|4459.67|4459.07|4459.42|4458.82|32
1649309340000|2022-04-07 05:29:00|4459.54|4458.94|4459.92|4459.32|4459.92|4459.32|4459.54|4458.94|30
1649309350000|2022-04-07 05:29:10|4460.17|4459.57|4460.17|4459.57|4460.17|4459.57|4460.17|4459.57|5
1649309360000|2022-04-07 05:29:20|4460.42|4459.82|4460.42|4459.82|4460.42|4459.82|4460.42|4459.82|38
1649309370000|2022-04-07 05:29:30|||||||||11
1649309380000|2022-04-07 05:29:40|4460.17|4459.57|4460.17|4459.57|4460.17|4459.57|4460.17|4459.57|29
1649309390000|2022-04-07 05:29:50|4460.42|4459.82|4460.42|4459.82|4460.54|4459.94|4460.42|4459.82|22
1649309400000|2022-04-07 05:30:00|4460.17|4459.57|4459.92|4459.32|4460.17|4459.57|4459.92|4459.32|22
1649309410000|2022-04-07 05:30:10|4461.17|4460.57|4460.92|4460.32|4461.17|4460.57|4460.92|4460.32|225
1649309420000|2022-04-07 05:30:20|4460.67|4460.07|4460.42|4459.82|4460.67|4460.07|4460.42|4459.82|11
1649309430000|2022-04-07 05:30:30|4460.17|4459.57|4460.17|4459.57|4460.17|4459.57|4460.17|4459.57|9
1649309440000|2022-04-07 05:30:40|4460.42|4459.82|4460.92|4460.32|4460.92|4460.32|4460.17|4459.57|54
1649309450000|2022-04-07 05:30:50|4461.04|4460.44|4461.17|4460.57|4461.42|4460.82|4460.92|4460.32|73
1649309460000|2022-04-07 05:31:00|4461.42|4460.82|4461.29|4460.69|4461.42|4460.82|4461.17|4460.57|18
1649309470000|2022-04-07 05:31:10|4461.17|4460.57|4461.42|4460.82|4461.42|4460.82|4461.17|4460.57|7
1649309480000|2022-04-07 05:31:20|||||||||10
1649309490000|2022-04-07 05:31:30|4461.17|4460.57|4461.17|4460.57|4461.42|4460.82|4461.17|4460.57|33
1649309500000|2022-04-07 05:31:40|||||||||4
1649309520000|2022-04-07 05:32:00|4461.42|4460.82|4462.17|4461.57|4462.17|4461.57|4461.42|4460.82|64
1649309530000|2022-04-07 05:32:10|4462.42|4461.82|4462.17|4461.57|4462.42|4461.82|4462.17|4461.57|27
1649309540000|2022-04-07 05:32:20|||||||||9
1649309550000|2022-04-07 05:32:30|4462.42|4461.82|4462.42|4461.82|4462.42|4461.82|4462.29|4461.69|13
1649309560000|2022-04-07 05:32:40|4462.29|4461.69|4462.42|4461.82|4462.42|4461.82|4462.17|4461.57|6
1649309570000|2022-04-07 05:32:50|4462.29|4461.69|4462.42|4461.82|4462.42|4461.82|4462.17|4461.57|12
1649309580000|2022-04-07 05:33:00|4462.17|4461.57|4461.92|4461.32|4462.17|4461.57|4461.92|4461.32|25
1649309590000|2022-04-07 05:33:10|4462.17|4461.57|4462.17|4461.57|4462.17|4461.57|4462.17|4461.57|49
1649309600000|2022-04-07 05:33:20|4461.92|4461.32|4461.92|4461.32|4461.92|4461.32|4461.92|4461.32|10
1649309610000|2022-04-07 05:33:30|||||||||2
1649309630000|2022-04-07 05:33:50|4462.17|4461.57|4462.17|4461.57|4462.17|4461.57|4462.17|4461.57|11
1649309640000|2022-04-07 05:34:00|||||||||6
1649309660000|2022-04-07 05:34:20|4461.92|4461.32|4461.92|4461.32|4461.92|4461.32|4461.92|4461.32|14
1649309670000|2022-04-07 05:34:30|4461.67|4461.07|4461.67|4461.07|4461.67|4461.07|4461.67|4461.07|12
1649309680000|2022-04-07 05:34:40|4461.42|4460.82|4461.42|4460.82|4461.42|4460.82|4461.42|4460.82|26
1649309690000|2022-04-07 05:34:50|||||||||12
1649309700000|2022-04-07 05:35:00|4461.54|4460.94|4461.29|4460.69|4461.67|4461.07|4461.17|4460.57|18
1649309710000|2022-04-07 05:35:10|4461.17|4460.57|4461.29|4460.69|4461.29|4460.69|4461.17|4460.57|8
1649309720000|2022-04-07 05:35:20|4461.17|4460.57|4461.17|4460.57|4461.29|4460.69|4461.17|4460.57|2
1649309730000|2022-04-07 05:35:30|4461.42|4460.82|4461.42|4460.82|4461.42|4460.82|4461.42|4460.82|6
1649309740000|2022-04-07 05:35:40|||||||||3
1649309760000|2022-04-07 05:36:00|||||||||12
1649309770000|2022-04-07 05:36:10|4461.17|4460.57|4461.42|4460.82|4461.42|4460.82|4461.17|4460.57|20
1649309780000|2022-04-07 05:36:20|4461.67|4461.07|4461.92|4461.32|4461.92|4461.32|4461.67|4461.07|16
1649309790000|2022-04-07 05:36:30|4462.04|4461.44|4462.17|4461.57|4462.17|4461.57|4461.92|4461.32|19
1649309800000|2022-04-07 05:36:40|4462.29|4461.69|4462.67|4462.07|4462.67|4462.07|4462.29|4461.69|28
1649309810000|2022-04-07 05:36:50|4462.79|4462.19|4462.92|4462.32|4462.92|4462.32|4462.79|4462.19|46
1649309820000|2022-04-07 05:37:00|||||||||8
1649309830000|2022-04-07 05:37:10|4462.67|4462.07|4462.42|4461.82|4462.67|4462.07|4462.42|4461.82|39
1649309840000|2022-04-07 05:37:20|4462.54|4461.94|4462.67|4462.07|4462.79|4462.19|4462.42|4461.82|18
1649309860000|2022-04-07 05:37:40|||||||||8
1649309870000|2022-04-07 05:37:50|4462.92|4462.32|4463.17|4462.57|4463.17|4462.57|4462.92|4462.32|8
1649309880000|2022-04-07 05:38:00|4462.92|4462.32|4462.92|4462.32|4463.17|4462.57|4462.92|4462.32|20
1649309890000|2022-04-07 05:38:10|||||||||1
1649309900000|2022-04-07 05:38:20|4463.17|4462.57|4463.42|4462.82|4463.42|4462.82|4463.17|4462.57|21
1649309910000|2022-04-07 05:38:30|4463.67|4463.07|4463.92|4463.32|4463.92|4463.32|4463.42|4462.82|56
1649309920000|2022-04-07 05:38:40|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|16
1649309930000|2022-04-07 05:38:50|||||||||62
1649309940000|2022-04-07 05:39:00|4464.42|4463.82|4464.67|4464.07|4464.67|4464.07|4464.42|4463.82|98
1649309950000|2022-04-07 05:39:10|||||||||16
1649309960000|2022-04-07 05:39:20|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|4464.67|4464.07|49
1649309970000|2022-04-07 05:39:30|||||||||37
1649309990000|2022-04-07 05:39:50|4464.67|4464.07|4464.67|4464.07|4464.92|4464.32|4464.67|4464.07|32
1649310000000|2022-04-07 05:40:00|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|4464.42|4463.82|37
1649310010000|2022-04-07 05:40:10|4464.67|4464.07|4464.92|4464.32|4464.92|4464.32|4464.67|4464.07|22
1649310020000|2022-04-07 05:40:20|4465.17|4464.57|4464.92|4464.32|4465.17|4464.57|4464.92|4464.32|13
1649310030000|2022-04-07 05:40:30|4464.67|4464.07|4464.92|4464.32|4464.92|4464.32|4464.67|4464.07|20
1649310040000|2022-04-07 05:40:40|4465.04|4464.44|4465.17|4464.57|4465.17|4464.57|4465.04|4464.44|9
1649310050000|2022-04-07 05:40:50|4465.42|4464.82|4465.17|4464.57|4465.42|4464.82|4465.17|4464.57|33
1649310060000|2022-04-07 05:41:00|4465.29|4464.69|4465.17|4464.57|4465.42|4464.82|4465.17|4464.57|40
1649310070000|2022-04-07 05:41:10|4465.04|4464.44|4464.92|4464.32|4465.04|4464.44|4464.92|4464.32|11
1649310080000|2022-04-07 05:41:20|||||||||6
1649310090000|2022-04-07 05:41:30|||||||||11
1649310100000|2022-04-07 05:41:40|4464.79|4464.19|4465.17|4464.57|4465.17|4464.57|4464.79|4464.19|25
1649310110000|2022-04-07 05:41:50|4464.92|4464.32|4465.17|4464.57|4465.17|4464.57|4464.92|4464.32|8
1649310120000|2022-04-07 05:42:00|4465.42|4464.82|4465.42|4464.82|4465.54|4464.94|4465.42|4464.82|35
1649310130000|2022-04-07 05:42:10|4465.17|4464.57|4464.92|4464.32|4465.17|4464.57|4464.92|4464.32|26
1649310140000|2022-04-07 05:42:20|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|16
1649310150000|2022-04-07 05:42:30|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|4
1649310160000|2022-04-07 05:42:40|||||||||4
1649310180000|2022-04-07 05:43:00|4464.79|4464.19|4464.67|4464.07|4464.79|4464.19|4464.67|4464.07|13
1649310190000|2022-04-07 05:43:10|4464.54|4463.94|4464.42|4463.82|4464.54|4463.94|4464.42|4463.82|19
1649310220000|2022-04-07 05:43:40|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|33
1649310230000|2022-04-07 05:43:50|4464.42|4463.82|4463.92|4463.32|4464.42|4463.82|4463.92|4463.32|30
1649310240000|2022-04-07 05:44:00|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|4464.04|4463.44|20
1649310250000|2022-04-07 05:44:10|4463.92|4463.32|4464.17|4463.57|4464.17|4463.57|4463.92|4463.32|26
1649310260000|2022-04-07 05:44:20|4464.04|4463.44|4463.92|4463.32|4464.04|4463.44|4463.92|4463.32|9
1649310270000|2022-04-07 05:44:30|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|4464.17|4463.57|2
1649310280000|2022-04-07 05:44:40|4463.92|4463.32|4463.92|4463.32|4464.04|4463.44|4463.92|4463.32|11
1649310290000|2022-04-07 05:44:50|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|11
1649310300000|2022-04-07 05:45:00|4463.54|4462.94|4463.42|4462.82|4463.67|4463.07|4463.42|4462.82|42
1649310310000|2022-04-07 05:45:10|4463.17|4462.57|4463.92|4463.32|4463.92|4463.32|4463.17|4462.57|62
1649310320000|2022-04-07 05:45:20|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|4463.67|4463.07|19
1649310330000|2022-04-07 05:45:30|4464.04|4463.44|4464.17|4463.57|4464.17|4463.57|4463.92|4463.32|34
1649310340000|2022-04-07 05:45:40|4464.42|4463.82|4464.67|4464.07|4464.79|4464.19|4464.42|4463.82|66
1649310360000|2022-04-07 05:46:00|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|33
1649310370000|2022-04-07 05:46:10|4465.04|4464.44|4465.17|4464.57|4465.29|4464.69|4465.04|4464.44|22
1649310380000|2022-04-07 05:46:20|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|4464.92|4464.32|30
1649310390000|2022-04-07 05:46:30|4465.17|4464.57|4465.42|4464.82|4465.42|4464.82|4465.17|4464.57|20
1649310400000|2022-04-07 05:46:40|||||||||1
1649310410000|2022-04-07 05:46:50|4465.29|4464.69|4465.42|4464.82|4465.42|4464.82|4465.29|4464.69|19
1649310420000|2022-04-07 05:47:00|4465.67|4465.07|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|59
1649310430000|2022-04-07 05:47:10|4465.79|4465.19|4465.92|4465.32|4465.92|4465.32|4465.79|4465.19|12
1649310440000|2022-04-07 05:47:20|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|4466.17|4465.57|35
1649310450000|2022-04-07 05:47:30|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|31
1649310460000|2022-04-07 05:47:40|4466.17|4465.57|4466.17|4465.57|4466.42|4465.82|4466.17|4465.57|20
1649310470000|2022-04-07 05:47:50|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|4466.42|4465.82|41
1649310480000|2022-04-07 05:48:00|4466.17|4465.57|4466.42|4465.82|4466.42|4465.82|4466.17|4465.57|54
1649310490000|2022-04-07 05:48:10|4466.67|4466.07|4466.67|4466.07|4466.67|4466.07|4466.67|4466.07|30
1649310500000|2022-04-07 05:48:20|4466.79|4466.19|4466.92|4466.32|4466.92|4466.32|4466.79|4466.19|28
1649310510000|2022-04-07 05:48:30|||||||||19
1649310520000|2022-04-07 05:48:40|4466.67|4466.07|4467.17|4466.57|4467.17|4466.57|4466.67|4466.07|53
1649310530000|2022-04-07 05:48:50|||||||||10
1649310540000|2022-04-07 05:49:00|4466.92|4466.32|4467.67|4467.07|4467.67|4467.07|4466.92|4466.32|118
1649310550000|2022-04-07 05:49:10|4467.92|4467.32|4467.92|4467.32|4467.92|4467.32|4467.79|4467.19|72
1649310560000|2022-04-07 05:49:20|4468.17|4467.57|4468.42|4467.82|4468.42|4467.82|4468.17|4467.57|72
1649310570000|2022-04-07 05:49:30|4468.29|4467.69|4468.17|4467.57|4468.42|4467.82|4468.17|4467.57|104
1649310580000|2022-04-07 05:49:40|4467.92|4467.32|4467.67|4467.07|4467.92|4467.32|4467.67|4467.07|55
1649310590000|2022-04-07 05:49:50|||||||||2
1649310600000|2022-04-07 05:50:00|4467.42|4466.82|4467.42|4466.82|4467.92|4467.32|4467.42|4466.82|91
1649310610000|2022-04-07 05:50:10|4467.54|4466.94|4467.67|4467.07|4467.67|4467.07|4467.42|4466.82|15
1649310620000|2022-04-07 05:50:20|4467.54|4466.94|4467.42|4466.82|4467.67|4467.07|4467.42|4466.82|23
1649310630000|2022-04-07 05:50:30|4467.17|4466.57|4467.17|4466.57|4467.17|4466.57|4467.17|4466.57|8
1649310640000|2022-04-07 05:50:40|4466.92|4466.32|4467.04|4466.44|4467.04|4466.44|4466.92|4466.32|30
1649310650000|2022-04-07 05:50:50|4466.92|4466.32|4467.17|4466.57|4467.17|4466.57|4466.92|4466.32|19
1649310660000|2022-04-07 05:51:00|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|4467.29|4466.69|16
1649310670000|2022-04-07 05:51:10|4467.29|4466.69|4467.17|4466.57|4467.42|4466.82|4467.17|4466.57|29
1649310690000|2022-04-07 05:51:30|||||||||8
1649310700000|2022-04-07 05:51:40|||||||||7
1649310710000|2022-04-07 05:51:50|4466.92|4466.32|4466.92|4466.32|4466.92|4466.32|4466.67|4466.07|29
1649310720000|2022-04-07 05:52:00|4467.17|4466.57|4466.92|4466.32|4467.17|4466.57|4466.92|4466.32|13
1649310730000|2022-04-07 05:52:10|4467.04|4466.44|4467.17|4466.57|4467.17|4466.57|4466.92|4466.32|5
1649310740000|2022-04-07 05:52:20|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|9
1649310750000|2022-04-07 05:52:30|4467.29|4466.69|4467.42|4466.82|4467.42|4466.82|4467.29|4466.69|23
1649310760000|2022-04-07 05:52:40|4467.67|4467.07|4467.17|4466.57|4467.67|4467.07|4467.17|4466.57|75
1649310770000|2022-04-07 05:52:50|4467.42|4466.82|4467.67|4467.07|4467.67|4467.07|4467.42|4466.82|8
1649310780000|2022-04-07 05:53:00|4467.42|4466.82|4467.17|4466.57|4467.42|4466.82|4467.17|4466.57|16
1649310790000|2022-04-07 05:53:10|4467.42|4466.82|4467.67|4467.07|4467.67|4467.07|4467.42|4466.82|15
1649310800000|2022-04-07 05:53:20|4467.92|4467.32|4467.92|4467.32|4467.92|4467.32|4467.67|4467.07|66
1649310810000|2022-04-07 05:53:30|4468.17|4467.57|4468.42|4467.82|4468.42|4467.82|4468.17|4467.57|38
1649310830000|2022-04-07 05:53:50|||||||||24
1649310840000|2022-04-07 05:54:00|4468.67|4468.07|4469.17|4468.57|4469.17|4468.57|4468.67|4468.07|53
1649310850000|2022-04-07 05:54:10|4468.92|4468.32|4469.17|4468.57|4469.17|4468.57|4468.92|4468.32|35
1649310860000|2022-04-07 05:54:20|||||||||6
1649310870000|2022-04-07 05:54:30|4469.04|4468.44|4469.17|4468.57|4469.17|4468.57|4468.92|4468.32|34
1649310880000|2022-04-07 05:54:40|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|25
1649310890000|2022-04-07 05:54:50|4469.29|4468.69|4469.17|4468.57|4469.29|4468.69|4469.17|4468.57|22
1649310900000|2022-04-07 05:55:00|4468.92|4468.32|4468.92|4468.32|4468.92|4468.32|4468.92|4468.32|41
1649310910000|2022-04-07 05:55:10|4469.17|4468.57|4468.92|4468.32|4469.17|4468.57|4468.92|4468.32|20
1649310920000|2022-04-07 05:55:20|4469.04|4468.44|4469.42|4468.82|4469.42|4468.82|4469.04|4468.44|35
1649310930000|2022-04-07 05:55:30|4469.92|4469.32|4469.42|4468.82|4469.92|4469.32|4469.42|4468.82|105
1649310940000|2022-04-07 05:55:40|4469.67|4469.07|4469.67|4469.07|4469.67|4469.07|4469.67|4469.07|15
1649310950000|2022-04-07 05:55:50|4469.54|4468.94|4469.17|4468.57|4469.67|4469.07|4469.17|4468.57|27
1649310960000|2022-04-07 05:56:00|4468.92|4468.32|4468.92|4468.32|4468.92|4468.32|4468.79|4468.19|6
1649310970000|2022-04-07 05:56:10|4468.79|4468.19|4468.29|4467.69|4468.92|4468.32|4468.29|4467.69|16
1649310980000|2022-04-07 05:56:20|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|0
1649310990000|2022-04-07 05:56:30|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|33
1649311000000|2022-04-07 05:56:40|4468.29|4467.69|4468.17|4467.57|4468.29|4467.69|4468.17|4467.57|8
1649311010000|2022-04-07 05:56:50|4468.29|4467.69|4468.42|4467.82|4468.42|4467.82|4468.29|4467.69|37
1649311020000|2022-04-07 05:57:00|4468.54|4467.94|4468.67|4468.07|4468.79|4468.19|4468.54|4467.94|18
1649311030000|2022-04-07 05:57:10|||||||||4
1649311040000|2022-04-07 05:57:20|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|32
1649311050000|2022-04-07 05:57:30|4468.42|4467.82|4468.42|4467.82|4468.67|4468.07|4468.42|4467.82|57
1649311070000|2022-04-07 05:57:50|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|4468.17|4467.57|34
1649311080000|2022-04-07 05:58:00|4468.04|4467.44|4467.92|4467.32|4468.04|4467.44|4467.92|4467.32|14
1649311090000|2022-04-07 05:58:10|4467.67|4467.07|4467.67|4467.07|4467.79|4467.19|4467.42|4466.82|39
1649311100000|2022-04-07 05:58:20|4467.92|4467.32|4467.67|4467.07|4467.92|4467.32|4467.67|4467.07|16
1649311110000|2022-04-07 05:58:30|||||||||4
1649311120000|2022-04-07 05:58:40|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|4467.42|4466.82|38
1649311130000|2022-04-07 05:58:50|4467.17|4466.57|4467.17|4466.57|4467.17|4466.57|4467.17|4466.57|15
1649311140000|2022-04-07 05:59:00|4467.29|4466.69|4467.42|4466.82|4467.42|4466.82|4467.17|4466.57|32
1649311150000|2022-04-07 05:59:10|4467.29|4466.69|4467.42|4466.82|4467.42|4466.82|4467.17|4466.57|20
1649311160000|2022-04-07 05:59:20|4467.29|4466.69|4467.17|4466.57|4467.29|4466.69|4467.17|4466.57|9
1649311170000|2022-04-07 05:59:30|4467.42|4466.82|4466.92|4466.32|4467.42|4466.82|4466.92|4466.32|22
1649311180000|2022-04-07 05:59:40|4467.04|4466.44|4467.42|4466.82|4467.42|4466.82|4466.92|4466.32|49
1649311190000|2022-04-07 05:59:50|4467.17|4466.57|4466.67|4466.07|4467.17|4466.57|4466.67|4466.07|53
1649311200000|2022-04-07 06:00:00|4466.92|4466.32|4467.42|4466.82|4467.67|4467.07|4466.92|4466.32|118
1649311210000|2022-04-07 06:00:10|4467.17|4466.57|4466.67|4466.07|4467.17|4466.57|4466.67|4466.07|34
1649311220000|2022-04-07 06:00:20|4466.79|4466.19|4466.92|4466.32|4466.92|4466.32|4466.79|4466.19|18
1649311230000|2022-04-07 06:00:30|4466.67|4466.07|4466.42|4465.82|4466.67|4466.07|4466.42|4465.82|25
1649311240000|2022-04-07 06:00:40|4466.17|4465.57|4465.67|4465.07|4466.17|4465.57|4465.67|4465.07|55
1649311250000|2022-04-07 06:00:50|4465.92|4465.32|4465.42|4464.82|4465.92|4465.32|4465.42|4464.82|65
1649311260000|2022-04-07 06:01:00|4466.17|4465.57|4465.92|4465.32|4466.17|4465.57|4465.92|4465.32|84
1649311270000|2022-04-07 06:01:10|4465.67|4465.07|4465.42|4464.82|4465.67|4465.07|4465.42|4464.82|35
1649311280000|2022-04-07 06:01:20|4465.29|4464.69|4464.92|4464.32|4465.29|4464.69|4464.92|4464.32|72
1649311290000|2022-04-07 06:01:30|4465.04|4464.44|4465.17|4464.57|4465.17|4464.57|4464.92|4464.32|31
1649311300000|2022-04-07 06:01:40|4465.04|4464.44|4464.92|4464.32|4465.17|4464.57|4464.92|4464.32|45
1649311310000|2022-04-07 06:01:50|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|4465.17|4464.57|12
1649311320000|2022-04-07 06:02:00|4465.42|4464.82|4466.17|4465.57|4466.17|4465.57|4465.42|4464.82|92
1649311330000|2022-04-07 06:02:10|4466.04|4465.44|4465.42|4464.82|4466.17|4465.57|4465.42|4464.82|35
1649311340000|2022-04-07 06:02:20|4465.67|4465.07|4466.17|4465.57|4466.17|4465.57|4465.54|4464.94|37
1649311350000|2022-04-07 06:02:30|4465.92|4465.32|4465.67|4465.07|4465.92|4465.32|4465.67|4465.07|22
1649311360000|2022-04-07 06:02:40|||||||||17
1649311370000|2022-04-07 06:02:50|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|4465.42|4464.82|51
1649311380000|2022-04-07 06:03:00|4465.67|4465.07|4466.67|4466.07|4466.67|4466.07|4465.67|4465.07|59
1649311390000|2022-04-07 06:03:10|4466.42|4465.82|4467.17|4466.57|4467.42|4466.82|4466.42|4465.82|127
1649311400000|2022-04-07 06:03:20|4466.92|4466.32|4466.67|4466.07|4466.92|4466.32|4466.67|4466.07|30
1649311410000|2022-04-07 06:03:30|4466.92|4466.32|4466.42|4465.82|4466.92|4466.32|4466.42|4465.82|58
1649311420000|2022-04-07 06:03:40|4466.67|4466.07|4466.67|4466.07|4466.67|4466.07|4466.42|4465.82|15
1649311430000|2022-04-07 06:03:50|4466.92|4466.32|4467.92|4467.32|4468.17|4467.57|4466.67|4466.07|157
1649311440000|2022-04-07 06:04:00|4467.67|4467.07|4467.92|4467.32|4468.17|4467.57|4467.67|4467.07|61
1649311450000|2022-04-07 06:04:10|4467.67|4467.07|4468.42|4467.82|4468.42|4467.82|4467.67|4467.07|57
1649311460000|2022-04-07 06:04:20|4468.67|4468.07|4468.67|4468.07|4468.92|4468.32|4468.67|4468.07|39
1649311470000|2022-04-07 06:04:30|4468.79|4468.19|4467.92|4467.32|4468.92|4468.32|4467.92|4467.32|53
1649311480000|2022-04-07 06:04:40|4468.04|4467.44|4467.92|4467.32|4468.04|4467.44|4467.67|4467.07|17
1649311490000|2022-04-07 06:04:50|4467.67|4467.07|4467.17|4466.57|4467.67|4467.07|4467.17|4466.57|40
1649311500000|2022-04-07 06:05:00|||||||||26
1649311510000|2022-04-07 06:05:10|4467.42|4466.82|4467.29|4466.69|4467.42|4466.82|4467.29|4466.69|22
1649311520000|2022-04-07 06:05:20|4467.17|4466.57|4467.17|4466.57|4467.29|4466.69|4466.92|4466.32|16
1649311530000|2022-04-07 06:05:30|4467.29|4466.69|4467.42|4466.82|4467.67|4467.07|4467.29|4466.69|32
1649311540000|2022-04-07 06:05:40|||||||||3
1649311550000|2022-04-07 06:05:50|4467.92|4467.32|4468.42|4467.82|4468.42|4467.82|4467.92|4467.32|26
1649311560000|2022-04-07 06:06:00|4468.29|4467.69|4468.67|4468.07|4468.67|4468.07|4468.29|4467.69|31
1649311570000|2022-04-07 06:06:10|4468.54|4467.94|4468.92|4468.32|4469.17|4468.57|4468.54|4467.94|72
1649311580000|2022-04-07 06:06:20|4468.67|4468.07|4468.92|4468.32|4468.92|4468.32|4468.67|4468.07|19
1649311590000|2022-04-07 06:06:30|4468.79|4468.19|4468.17|4467.57|4468.92|4468.32|4468.17|4467.57|12
1649311600000|2022-04-07 06:06:40|4468.29|4467.69|4468.29|4467.69|4468.29|4467.69|4468.04|4467.44|56
1649311610000|2022-04-07 06:06:50|4468.42|4467.82|4468.17|4467.57|4468.42|4467.82|4468.17|4467.57|9
1649311620000|2022-04-07 06:07:00|4468.42|4467.82|4468.04|4467.44|4468.42|4467.82|4468.04|4467.44|30
1649311630000|2022-04-07 06:07:10|4467.92|4467.32|4467.92|4467.32|4468.17|4467.57|4467.92|4467.32|22
1649311640000|2022-04-07 06:07:20|4468.17|4467.57|4468.04|4467.44|4468.17|4467.57|4467.92|4467.32|18
1649311650000|2022-04-07 06:07:30|4468.17|4467.57|4468.17|4467.57|4468.42|4467.82|4468.17|4467.57|22
1649311660000|2022-04-07 06:07:40|4468.67|4468.07|4468.42|4467.82|4468.67|4468.07|4468.17|4467.57|28
1649311670000|2022-04-07 06:07:50|4468.67|4468.07|4469.54|4468.94|4469.67|4469.07|4468.67|4468.07|126
1649311680000|2022-04-07 06:08:00|4469.42|4468.82|4469.67|4469.07|4469.79|4469.19|4469.42|4468.82|12
1649311690000|2022-04-07 06:08:10|4469.79|4469.19|4470.42|4469.82|4470.42|4469.82|4469.79|4469.19|35
1649311700000|2022-04-07 06:08:20|4469.92|4469.32|4470.17|4469.57|4470.17|4469.57|4469.92|4469.32|59
1649311710000|2022-04-07 06:08:30|4470.29|4469.69|4470.92|4470.32|4470.92|4470.32|4470.17|4469.57|41
1649311720000|2022-04-07 06:08:40|4471.17|4470.57|4471.42|4470.82|4471.42|4470.82|4471.17|4470.57|43
1649311730000|2022-04-07 06:08:50|4471.17|4470.57|4471.29|4470.69|4471.29|4470.69|4471.17|4470.57|36
1649311740000|2022-04-07 06:09:00|4471.42|4470.82|4470.92|4470.32|4471.67|4471.07|4470.92|4470.32|66
1649311750000|2022-04-07 06:09:10|4471.04|4470.44|4471.42|4470.82|4471.42|4470.82|4470.92|4470.32|48
1649311760000|2022-04-07 06:09:20|4471.29|4470.69|4470.92|4470.32|4471.29|4470.69|4470.92|4470.32|21
1649311770000|2022-04-07 06:09:30|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.42|4469.82|57
1649311780000|2022-04-07 06:09:40|4470.92|4470.32|4470.42|4469.82|4470.92|4470.32|4470.42|4469.82|55
1649311790000|2022-04-07 06:09:50|4470.54|4469.94|4469.92|4469.32|4471.17|4470.57|4469.92|4469.32|73
1649311800000|2022-04-07 06:10:00|4470.04|4469.44|4470.92|4470.32|4470.92|4470.32|4470.04|4469.44|35
1649311810000|2022-04-07 06:10:10|4471.17|4470.57|4471.42|4470.82|4471.42|4470.82|4471.17|4470.57|11
1649311820000|2022-04-07 06:10:20|4471.54|4470.94|4471.42|4470.82|4471.54|4470.94|4471.42|4470.82|23
1649311830000|2022-04-07 06:10:30|4471.92|4471.32|4472.17|4471.57|4472.17|4471.57|4471.92|4471.32|80
1649311840000|2022-04-07 06:10:40|4472.42|4471.82|4472.17|4471.57|4472.42|4471.82|4472.17|4471.57|59
1649311850000|2022-04-07 06:10:50|4472.29|4471.69|4472.17|4471.57|4472.42|4471.82|4471.92|4471.32|24
1649311860000|2022-04-07 06:11:00|4472.04|4471.44|4472.17|4471.57|4472.17|4471.57|4471.92|4471.32|32
1649311870000|2022-04-07 06:11:10|4472.04|4471.44|4472.17|4471.57|4472.29|4471.69|4471.92|4471.32|9
1649311880000|2022-04-07 06:11:20|4472.29|4471.69|4472.29|4471.69|4472.42|4471.82|4472.17|4471.57|11
1649311890000|2022-04-07 06:11:30|4472.17|4471.57|4472.42|4471.82|4472.42|4471.82|4472.17|4471.57|13
1649311900000|2022-04-07 06:11:40|4472.67|4472.07|4472.92|4472.32|4472.92|4472.32|4472.67|4472.07|91
1649311910000|2022-04-07 06:11:50|4473.17|4472.57|4473.17|4472.57|4473.17|4472.57|4473.04|4472.44|16
1649311920000|2022-04-07 06:12:00|4473.04|4472.44|4472.92|4472.32|4473.17|4472.57|4472.67|4472.07|57
1649311930000|2022-04-07 06:12:10|4472.79|4472.19|4472.17|4471.57|4472.92|4472.32|4472.17|4471.57|28
1649311940000|2022-04-07 06:12:20|4472.29|4471.69|4472.42|4471.82|4472.42|4471.82|4472.29|4471.69|13
1649311950000|2022-04-07 06:12:30|||||||||8
1649311960000|2022-04-07 06:12:40|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|4472.17|4471.57|6
1649311970000|2022-04-07 06:12:50|4472.42|4471.82|4471.92|4471.32|4472.42|4471.82|4471.92|4471.32|39
1649311980000|2022-04-07 06:13:00|4471.42|4470.82|4470.92|4470.32|4471.67|4471.07|4470.92|4470.32|182
1649311990000|2022-04-07 06:13:10|4471.29|4470.69|4471.17|4470.57|4471.29|4470.69|4470.92|4470.32|38
1649312000000|2022-04-07 06:13:20|4471.42|4470.82|4471.42|4470.82|4471.54|4470.94|4471.42|4470.82|12
1649312010000|2022-04-07 06:13:30|||||||||1
1649312020000|2022-04-07 06:13:40|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|11
1649312030000|2022-04-07 06:13:50|4470.92|4470.32|4470.92|4470.32|4471.17|4470.57|4470.92|4470.32|30
1649312040000|2022-04-07 06:14:00|4470.67|4470.07|4470.42|4469.82|4470.67|4470.07|4469.92|4469.32|38
1649312050000|2022-04-07 06:14:10|4470.17|4469.57|4470.17|4469.57|4470.42|4469.82|4470.17|4469.57|17
1649312060000|2022-04-07 06:14:20|4469.92|4469.32|4470.67|4470.07|4470.67|4470.07|4469.92|4469.32|61
1649312070000|2022-04-07 06:14:30|4470.92|4470.32|4470.92|4470.32|4471.17|4470.57|4470.92|4470.32|15
1649312080000|2022-04-07 06:14:40|4471.04|4470.44|4471.29|4470.69|4471.29|4470.69|4471.04|4470.44|4
1649312090000|2022-04-07 06:14:50|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|7
1649312100000|2022-04-07 06:15:00|4471.42|4470.82|4471.42|4470.82|4471.67|4471.07|4471.42|4470.82|13
1649312110000|2022-04-07 06:15:10|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|14
1649312120000|2022-04-07 06:15:20|||||||||13
1649312130000|2022-04-07 06:15:30|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.29|4470.69|14
1649312140000|2022-04-07 06:15:40|4471.54|4470.94|4471.67|4471.07|4471.67|4471.07|4471.54|4470.94|5
1649312150000|2022-04-07 06:15:50|||||||||17
1649312160000|2022-04-07 06:16:00|4471.92|4471.32|4471.92|4471.32|4472.04|4471.44|4471.92|4471.32|24
1649312170000|2022-04-07 06:16:10|4472.17|4471.57|4471.92|4471.32|4472.42|4471.82|4471.92|4471.32|27
1649312180000|2022-04-07 06:16:20|4472.17|4471.57|4472.42|4471.82|4472.67|4472.07|4472.17|4471.57|22
1649312190000|2022-04-07 06:16:30|4472.54|4471.94|4472.92|4472.32|4473.17|4472.57|4472.54|4471.94|24
1649312200000|2022-04-07 06:16:40|4473.04|4472.44|4473.17|4472.57|4473.17|4472.57|4472.79|4472.19|32
1649312210000|2022-04-07 06:16:50|4473.42|4472.82|4472.67|4472.07|4473.42|4472.82|4472.42|4471.82|76
1649312220000|2022-04-07 06:17:00|4472.79|4472.19|4473.17|4472.57|4473.17|4472.57|4472.67|4472.07|34
1649312230000|2022-04-07 06:17:10|4472.92|4472.32|4472.92|4472.32|4473.29|4472.69|4472.79|4472.19|23
1649312240000|2022-04-07 06:17:20|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|8
1649312250000|2022-04-07 06:17:30|4472.42|4471.82|4472.42|4471.82|4472.42|4471.82|4472.17|4471.57|28
1649312260000|2022-04-07 06:17:40|4472.17|4471.57|4471.67|4471.07|4472.42|4471.82|4471.67|4471.07|63
1649312270000|2022-04-07 06:17:50|4471.92|4471.32|4471.42|4470.82|4471.92|4471.32|4471.42|4470.82|11
1649312280000|2022-04-07 06:18:00|4471.54|4470.94|4471.67|4471.07|4472.17|4471.57|4471.54|4470.94|44
1649312290000|2022-04-07 06:18:10|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|4471.92|4471.32|3
1649312300000|2022-04-07 06:18:20|4472.17|4471.57|4472.42|4471.82|4472.54|4471.94|4472.17|4471.57|15
1649312310000|2022-04-07 06:18:30|4472.29|4471.69|4472.42|4471.82|4472.42|4471.82|4472.29|4471.69|9
1649312320000|2022-04-07 06:18:40|4472.54|4471.94|4472.67|4472.07|4472.67|4472.07|4472.42|4471.82|8
1649312330000|2022-04-07 06:18:50|4472.17|4471.57|4472.67|4472.07|4472.79|4472.19|4472.17|4471.57|15
1649312340000|2022-04-07 06:19:00|4472.79|4472.19|4472.92|4472.32|4473.42|4472.82|4472.79|4472.19|33
1649312350000|2022-04-07 06:19:10|4472.67|4472.07|4472.67|4472.07|4472.92|4472.32|4472.67|4472.07|12
1649312360000|2022-04-07 06:19:20|4472.92|4472.32|4472.67|4472.07|4472.92|4472.32|4472.67|4472.07|6
1649312370000|2022-04-07 06:19:30|4472.42|4471.82|4472.92|4472.32|4472.92|4472.32|4472.42|4471.82|10
1649312380000|2022-04-07 06:19:40|4473.17|4472.57|4472.67|4472.07|4473.17|4472.57|4472.67|4472.07|17
1649312390000|2022-04-07 06:19:50|4472.79|4472.19|4472.79|4472.19|4472.92|4472.32|4472.67|4472.07|22
1649312400000|2022-04-07 06:20:00|4472.67|4472.07|4472.92|4472.32|4473.04|4472.44|4472.67|4472.07|10
1649312410000|2022-04-07 06:20:10|4472.67|4472.07|4472.54|4471.94|4472.67|4472.07|4472.42|4471.82|27
1649312420000|2022-04-07 06:20:20|4472.42|4471.82|4471.79|4471.19|4472.42|4471.82|4471.67|4471.07|13
1649312430000|2022-04-07 06:20:30|4471.92|4471.32|4472.67|4472.07|4472.67|4472.07|4471.92|4471.32|33
1649312440000|2022-04-07 06:20:40|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.67|4472.07|13
1649312450000|2022-04-07 06:20:50|4472.79|4472.19|4472.42|4471.82|4472.79|4472.19|4471.92|4471.32|36
1649312460000|2022-04-07 06:21:00|4472.67|4472.07|4473.17|4472.57|4473.17|4472.57|4472.67|4472.07|64
1649312470000|2022-04-07 06:21:10|4473.42|4472.82|4472.92|4472.32|4473.42|4472.82|4472.79|4472.19|27
1649312480000|2022-04-07 06:21:20|4472.79|4472.19|4472.92|4472.32|4472.92|4472.32|4472.67|4472.07|29
1649312490000|2022-04-07 06:21:30|4473.04|4472.44|4472.92|4472.32|4473.17|4472.57|4472.92|4472.32|12
1649312500000|2022-04-07 06:21:40|4473.04|4472.44|4472.92|4472.32|4473.04|4472.44|4472.67|4472.07|17
1649312510000|2022-04-07 06:21:50|4473.17|4472.57|4472.92|4472.32|4473.17|4472.57|4472.92|4472.32|19
1649312520000|2022-04-07 06:22:00|4473.17|4472.57|4472.67|4472.07|4473.17|4472.57|4472.67|4472.07|41
1649312530000|2022-04-07 06:22:10|4472.79|4472.19|4472.67|4472.07|4472.79|4472.19|4472.17|4471.57|28
1649312540000|2022-04-07 06:22:20|4472.42|4471.82|4472.67|4472.07|4472.67|4472.07|4472.17|4471.57|48
1649312550000|2022-04-07 06:22:30|4472.54|4471.94|4472.54|4471.94|4472.67|4472.07|4472.54|4471.94|22
1649312560000|2022-04-07 06:22:40|4472.42|4471.82|4472.42|4471.82|4472.54|4471.94|4472.42|4471.82|14
1649312570000|2022-04-07 06:22:50|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|4472.42|4471.82|24
1649312580000|2022-04-07 06:23:00|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|2
1649312590000|2022-04-07 06:23:10|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|5
1649312600000|2022-04-07 06:23:20|4472.92|4472.32|4472.67|4472.07|4472.92|4472.32|4472.67|4472.07|18
1649312610000|2022-04-07 06:23:30|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.67|4472.07|8
1649312620000|2022-04-07 06:23:40|4473.17|4472.57|4473.17|4472.57|4473.42|4472.82|4473.17|4472.57|27
1649312630000|2022-04-07 06:23:50|||||||||2
1649312640000|2022-04-07 06:24:00|4472.92|4472.32|4473.17|4472.57|4473.17|4472.57|4472.92|4472.32|18
1649312650000|2022-04-07 06:24:10|4473.04|4472.44|4473.42|4472.82|4473.42|4472.82|4473.04|4472.44|11
1649312660000|2022-04-07 06:24:20|4473.67|4473.07|4473.67|4473.07|4473.67|4473.07|4473.42|4472.82|34
1649312670000|2022-04-07 06:24:30|4473.92|4473.32|4474.42|4473.82|4474.42|4473.82|4473.92|4473.32|135
1649312680000|2022-04-07 06:24:40|4474.17|4473.57|4474.17|4473.57|4474.42|4473.82|4474.17|4473.57|21
1649312690000|2022-04-07 06:24:50|4473.92|4473.32|4474.92|4474.32|4475.17|4474.57|4473.92|4473.32|201
1649312700000|2022-04-07 06:25:00|4475.04|4474.44|4475.17|4474.57|4475.17|4474.57|4474.92|4474.32|46
1649312710000|2022-04-07 06:25:10|4474.79|4474.19|4474.92|4474.32|4475.17|4474.57|4474.79|4474.19|49
1649312720000|2022-04-07 06:25:20|4474.79|4474.19|4474.79|4474.19|4474.92|4474.32|4474.17|4473.57|71
1649312730000|2022-04-07 06:25:30|4474.92|4474.32|4474.92|4474.32|4475.17|4474.57|4474.67|4474.07|17
1649312740000|2022-04-07 06:25:40|4474.67|4474.07|4475.42|4474.82|4475.42|4474.82|4474.67|4474.07|51
1649312750000|2022-04-07 06:25:50|4475.17|4474.57|4475.42|4474.82|4475.42|4474.82|4475.17|4474.57|27
1649312760000|2022-04-07 06:26:00|4475.29|4474.69|4476.42|4475.82|4476.42|4475.82|4475.29|4474.69|97
1649312770000|2022-04-07 06:26:10|4476.54|4475.94|4476.17|4475.57|4476.67|4476.07|4476.17|4475.57|36
1649312780000|2022-04-07 06:26:20|4475.92|4475.32|4476.17|4475.57|4476.17|4475.57|4475.92|4475.32|42
1649312790000|2022-04-07 06:26:30|4475.92|4475.32|4475.42|4474.82|4475.92|4475.32|4475.42|4474.82|39
1649312800000|2022-04-07 06:26:40|4475.67|4475.07|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|45
1649312810000|2022-04-07 06:26:50|4475.42|4474.82|4475.54|4474.94|4475.67|4475.07|4475.42|4474.82|40
1649312820000|2022-04-07 06:27:00|4475.42|4474.82|4475.67|4475.07|4475.92|4475.32|4475.42|4474.82|87
1649312830000|2022-04-07 06:27:10|4475.42|4474.82|4475.17|4474.57|4475.67|4475.07|4475.17|4474.57|30
1649312840000|2022-04-07 06:27:20|4474.92|4474.32|4475.17|4474.57|4475.42|4474.82|4474.92|4474.32|119
1649312850000|2022-04-07 06:27:30|4474.92|4474.32|4474.92|4474.32|4475.17|4474.57|4474.92|4474.32|29
1649312860000|2022-04-07 06:27:40|4475.17|4474.57|4475.42|4474.82|4475.42|4474.82|4475.17|4474.57|26
1649312870000|2022-04-07 06:27:50|4475.17|4474.57|4475.42|4474.82|4475.42|4474.82|4475.17|4474.57|27
1649312880000|2022-04-07 06:28:00|4475.17|4474.57|4475.42|4474.82|4475.42|4474.82|4475.17|4474.57|22
1649312890000|2022-04-07 06:28:10|4475.54|4474.94|4475.54|4474.94|4475.54|4474.94|4475.17|4474.57|58
1649312900000|2022-04-07 06:28:20|4475.67|4475.07|4476.17|4475.57|4476.17|4475.57|4475.54|4474.94|25
1649312910000|2022-04-07 06:28:30|4475.92|4475.32|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|25
1649312920000|2022-04-07 06:28:40|4475.67|4475.07|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|36
1649312930000|2022-04-07 06:28:50|4475.79|4475.19|4475.92|4475.32|4475.92|4475.32|4475.42|4474.82|11
1649312940000|2022-04-07 06:29:00|4475.79|4475.19|4477.17|4476.57|4477.17|4476.57|4475.79|4475.19|130
1649312950000|2022-04-07 06:29:10|4476.92|4476.32|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|21
1649312960000|2022-04-07 06:29:20|||||||||3
1649312970000|2022-04-07 06:29:30|4477.04|4476.44|4476.92|4476.32|4477.17|4476.57|4476.67|4476.07|37
1649312980000|2022-04-07 06:29:40|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|20
1649312990000|2022-04-07 06:29:50|4477.04|4476.44|4476.67|4476.07|4477.04|4476.44|4476.67|4476.07|22
1649313000000|2022-04-07 06:30:00|4476.79|4476.19|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|32
1649313010000|2022-04-07 06:30:10|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|21
1649313020000|2022-04-07 06:30:20|4477.67|4477.07|4477.92|4477.32|4478.17|4477.57|4477.67|4477.07|182
1649313030000|2022-04-07 06:30:30|4477.67|4477.07|4477.42|4476.82|4477.67|4477.07|4477.42|4476.82|29
1649313040000|2022-04-07 06:30:40|4477.17|4476.57|4476.92|4476.32|4477.29|4476.69|4476.67|4476.07|35
1649313050000|2022-04-07 06:30:50|4476.79|4476.19|4476.17|4475.57|4476.79|4476.19|4476.17|4475.57|41
1649313060000|2022-04-07 06:31:00|4476.42|4475.82|4475.92|4475.32|4476.42|4475.82|4475.92|4475.32|66
1649313070000|2022-04-07 06:31:10|4475.67|4475.07|4475.67|4475.07|4475.67|4475.07|4475.42|4474.82|26
1649313080000|2022-04-07 06:31:20|4475.42|4474.82|4475.17|4474.57|4475.42|4474.82|4475.17|4474.57|65
1649313090000|2022-04-07 06:31:30|4475.29|4474.69|4475.54|4474.94|4475.67|4475.07|4475.29|4474.69|81
1649313100000|2022-04-07 06:31:40|4475.67|4475.07|4475.92|4475.32|4475.92|4475.32|4475.67|4475.07|17
1649313110000|2022-04-07 06:31:50|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|9
1649313120000|2022-04-07 06:32:00|4476.42|4475.82|4476.17|4475.57|4476.54|4475.94|4475.92|4475.32|59
1649313130000|2022-04-07 06:32:10|4475.92|4475.32|4475.92|4475.32|4476.42|4475.82|4475.92|4475.32|59
1649313140000|2022-04-07 06:32:20|4476.04|4475.44|4476.17|4475.57|4476.42|4475.82|4475.92|4475.32|21
1649313150000|2022-04-07 06:32:30|4475.92|4475.32|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|56
1649313160000|2022-04-07 06:32:40|4475.79|4475.19|4475.54|4474.94|4475.79|4475.19|4475.42|4474.82|30
1649313170000|2022-04-07 06:32:50|4475.67|4475.07|4475.42|4474.82|4475.67|4475.07|4475.42|4474.82|4
1649313180000|2022-04-07 06:33:00|4475.17|4474.57|4474.92|4474.32|4475.17|4474.57|4474.92|4474.32|65
1649313190000|2022-04-07 06:33:10|4475.04|4474.44|4475.04|4474.44|4475.17|4474.57|4475.04|4474.44|22
1649313200000|2022-04-07 06:33:20|4475.17|4474.57|4474.42|4473.82|4475.17|4474.57|4474.42|4473.82|42
1649313210000|2022-04-07 06:33:30|4474.67|4474.07|4474.42|4473.82|4474.67|4474.07|4474.42|4473.82|19
1649313220000|2022-04-07 06:33:40|4474.67|4474.07|4474.67|4474.07|4474.67|4474.07|4474.54|4473.94|18
1649313230000|2022-04-07 06:33:50|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.67|4474.07|16
1649313240000|2022-04-07 06:34:00|4474.79|4474.19|4474.42|4473.82|4474.92|4474.32|4474.42|4473.82|15
1649313250000|2022-04-07 06:34:10|4474.17|4473.57|4474.92|4474.32|4474.92|4474.32|4474.17|4473.57|39
1649313260000|2022-04-07 06:34:20|4474.79|4474.19|4474.67|4474.07|4474.79|4474.19|4474.67|4474.07|7
1649313270000|2022-04-07 06:34:30|4474.92|4474.32|4475.17|4474.57|4475.42|4474.82|4474.92|4474.32|43
1649313280000|2022-04-07 06:34:40|4474.92|4474.32|4475.17|4474.57|4475.29|4474.69|4474.92|4474.32|10
1649313290000|2022-04-07 06:34:50|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|4475.42|4474.82|40
1649313300000|2022-04-07 06:35:00|4475.17|4474.57|4475.42|4474.82|4475.42|4474.82|4475.17|4474.57|9
1649313310000|2022-04-07 06:35:10|4475.29|4474.69|4475.17|4474.57|4475.29|4474.69|4475.17|4474.57|13
1649313320000|2022-04-07 06:35:20|4475.04|4474.44|4474.92|4474.32|4475.04|4474.44|4474.92|4474.32|2
1649313330000|2022-04-07 06:35:30|4475.17|4474.57|4475.17|4474.57|4475.29|4474.69|4475.17|4474.57|8
1649313340000|2022-04-07 06:35:40|4475.29|4474.69|4475.67|4475.07|4475.67|4475.07|4475.29|4474.69|13
1649313350000|2022-04-07 06:35:50|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|21
1649313360000|2022-04-07 06:36:00|4476.04|4475.44|4475.92|4475.32|4476.17|4475.57|4475.92|4475.32|15
1649313380000|2022-04-07 06:36:20|4476.17|4475.57|4476.42|4475.82|4476.54|4475.94|4476.17|4475.57|21
1649313390000|2022-04-07 06:36:30|4476.17|4475.57|4476.17|4475.57|4476.17|4475.57|4475.92|4475.32|29
1649313400000|2022-04-07 06:36:40|4476.04|4475.44|4476.17|4475.57|4476.17|4475.57|4476.04|4475.44|14
1649313410000|2022-04-07 06:36:50|4476.67|4476.07|4476.17|4475.57|4476.67|4476.07|4476.17|4475.57|20
1649313420000|2022-04-07 06:37:00|4476.04|4475.44|4476.17|4475.57|4476.17|4475.57|4476.04|4475.44|4
1649313430000|2022-04-07 06:37:10|4476.04|4475.44|4475.92|4475.32|4476.04|4475.44|4475.92|4475.32|1
1649313440000|2022-04-07 06:37:20|4475.79|4475.19|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|20
1649313450000|2022-04-07 06:37:30|4475.79|4475.19|4475.67|4475.07|4475.92|4475.32|4475.67|4475.07|14
1649313460000|2022-04-07 06:37:40|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|4475.92|4475.32|13
1649313470000|2022-04-07 06:37:50|4476.04|4475.44|4476.17|4475.57|4476.17|4475.57|4475.92|4475.32|20
1649313480000|2022-04-07 06:38:00|4476.42|4475.82|4476.17|4475.57|4476.42|4475.82|4476.17|4475.57|14
1649313490000|2022-04-07 06:38:10|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|4476.42|4475.82|5
1649313500000|2022-04-07 06:38:20|4476.17|4475.57|4476.04|4475.44|4476.17|4475.57|4475.92|4475.32|30
1649313510000|2022-04-07 06:38:30|4475.92|4475.32|4476.17|4475.57|4476.17|4475.57|4475.92|4475.32|10
1649313520000|2022-04-07 06:38:40|4476.04|4475.44|4476.29|4475.69|4476.42|4475.82|4475.92|4475.32|11
1649313530000|2022-04-07 06:38:50|4476.42|4475.82|4476.54|4475.94|4476.67|4476.07|4476.29|4475.69|12
1649313540000|2022-04-07 06:39:00|4476.67|4476.07|4477.17|4476.57|4477.17|4476.57|4476.67|4476.07|10
1649313550000|2022-04-07 06:39:10|4477.29|4476.69|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|19
1649313560000|2022-04-07 06:39:20|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.79|4476.19|13
1649313570000|2022-04-07 06:39:30|4476.67|4476.07|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|4
1649313580000|2022-04-07 06:39:40|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|3
1649313590000|2022-04-07 06:39:50|4477.04|4476.44|4476.67|4476.07|4477.04|4476.44|4476.67|4476.07|3
1649313600000|2022-04-07 06:40:00|4476.79|4476.19|4476.67|4476.07|4476.79|4476.19|4476.67|4476.07|3
1649313610000|2022-04-07 06:40:10|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|12
1649313620000|2022-04-07 06:40:20|4477.04|4476.44|4477.04|4476.44|4477.17|4476.57|4476.92|4476.32|17
1649313630000|2022-04-07 06:40:30|4477.17|4476.57|4477.04|4476.44|4477.17|4476.57|4476.92|4476.32|7
1649313640000|2022-04-07 06:40:40|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|1
1649313650000|2022-04-07 06:40:50|4476.67|4476.07|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|23
1649313660000|2022-04-07 06:41:00|4477.04|4476.44|4477.04|4476.44|4477.04|4476.44|4477.04|4476.44|12
1649313670000|2022-04-07 06:41:10|4477.17|4476.57|4477.04|4476.44|4477.17|4476.57|4476.92|4476.32|5
1649313680000|2022-04-07 06:41:20|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|4476.92|4476.32|3
1649313690000|2022-04-07 06:41:30|4477.04|4476.44|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|3
1649313700000|2022-04-07 06:41:40|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|20
1649313710000|2022-04-07 06:41:50|4477.29|4476.69|4477.17|4476.57|4477.29|4476.69|4477.17|4476.57|2
1649313720000|2022-04-07 06:42:00|||||||||19
1649313730000|2022-04-07 06:42:10|4477.42|4476.82|4477.67|4477.07|4477.67|4477.07|4477.42|4476.82|15
1649313740000|2022-04-07 06:42:20|4477.92|4477.32|4477.67|4477.07|4477.92|4477.32|4477.42|4476.82|14
1649313750000|2022-04-07 06:42:30|4477.42|4476.82|4477.67|4477.07|4477.67|4477.07|4477.42|4476.82|10
1649313760000|2022-04-07 06:42:40|4477.42|4476.82|4477.92|4477.32|4477.92|4477.32|4477.42|4476.82|18
1649313770000|2022-04-07 06:42:50|4478.17|4477.57|4477.92|4477.32|4478.17|4477.57|4477.92|4477.32|25
1649313780000|2022-04-07 06:43:00|4477.67|4477.07|4477.92|4477.32|4477.92|4477.32|4477.54|4476.94|23
1649313790000|2022-04-07 06:43:10|4478.17|4477.57|4478.04|4477.44|4478.17|4477.57|4477.92|4477.32|37
1649313800000|2022-04-07 06:43:20|4478.17|4477.57|4477.92|4477.32|4478.17|4477.57|4477.92|4477.32|2
1649313810000|2022-04-07 06:43:30|4477.79|4477.19|4477.67|4477.07|4477.79|4477.19|4477.42|4476.82|23
1649313820000|2022-04-07 06:43:40|4477.54|4476.94|4477.67|4477.07|4477.67|4477.07|4477.54|4476.94|92
1649313830000|2022-04-07 06:43:50|4477.92|4477.32|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|12
1649313840000|2022-04-07 06:44:00|4478.42|4477.82|4479.17|4478.57|4479.17|4478.57|4478.17|4477.57|366
1649313850000|2022-04-07 06:44:10|4478.92|4478.32|4480.42|4479.82|4480.42|4479.82|4478.92|4478.32|264
1649313860000|2022-04-07 06:44:20|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.17|4479.57|118
1649313870000|2022-04-07 06:44:30|4480.79|4480.19|4480.42|4479.82|4480.92|4480.32|4480.42|4479.82|82
1649313880000|2022-04-07 06:44:40|4480.54|4479.94|4480.54|4479.94|4480.67|4480.07|4480.42|4479.82|23
1649313890000|2022-04-07 06:44:50|4480.42|4479.82|4480.67|4480.07|4480.79|4480.19|4480.17|4479.57|114
1649313900000|2022-04-07 06:45:00|4480.42|4479.82|4480.67|4480.07|4480.67|4480.07|4480.29|4479.69|52
1649313910000|2022-04-07 06:45:10|4480.54|4479.94|4480.17|4479.57|4480.67|4480.07|4480.17|4479.57|24
1649313920000|2022-04-07 06:45:20|4480.42|4479.82|4480.67|4480.07|4480.67|4480.07|4480.42|4479.82|11
1649313930000|2022-04-07 06:45:30|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|4480.17|4479.57|36
1649313940000|2022-04-07 06:45:40|4480.54|4479.94|4480.17|4479.57|4480.54|4479.94|4480.17|4479.57|40
1649313950000|2022-04-07 06:45:50|4480.04|4479.44|4480.42|4479.82|4480.42|4479.82|4479.92|4479.32|56
1649313960000|2022-04-07 06:46:00|4480.17|4479.57|4480.17|4479.57|4480.42|4479.82|4479.67|4479.07|87
1649313970000|2022-04-07 06:46:10|||||||||15
1649313980000|2022-04-07 06:46:20|4480.42|4479.82|4480.17|4479.57|4480.42|4479.82|4480.17|4479.57|59
1649313990000|2022-04-07 06:46:30|4480.42|4479.82|4480.17|4479.57|4480.42|4479.82|4480.17|4479.57|32
1649314000000|2022-04-07 06:46:40|4480.29|4479.69|4480.17|4479.57|4480.29|4479.69|4480.17|4479.57|10
1649314010000|2022-04-07 06:46:50|4480.04|4479.44|4479.92|4479.32|4480.04|4479.44|4479.92|4479.32|9
1649314020000|2022-04-07 06:47:00|4480.04|4479.44|4479.92|4479.32|4480.17|4479.57|4479.92|4479.32|28
1649314030000|2022-04-07 06:47:10|||||||||59
1649314040000|2022-04-07 06:47:20|||||||||1
1649314050000|2022-04-07 06:47:30|4480.04|4479.44|4479.92|4479.32|4480.04|4479.44|4479.92|4479.32|22
1649314060000|2022-04-07 06:47:40|4480.17|4479.57|4480.42|4479.82|4480.54|4479.94|4480.17|4479.57|77
1649314070000|2022-04-07 06:47:50|4480.67|4480.07|4480.67|4480.07|4480.92|4480.32|4480.42|4479.82|93
1649314080000|2022-04-07 06:48:00|4480.92|4480.32|4481.42|4480.82|4481.67|4481.07|4480.92|4480.32|97
1649314090000|2022-04-07 06:48:10|4481.29|4480.69|4481.42|4480.82|4481.42|4480.82|4481.17|4480.57|51
1649314100000|2022-04-07 06:48:20|4481.67|4481.07|4480.42|4479.82|4481.67|4481.07|4480.42|4479.82|70
1649314110000|2022-04-07 06:48:30|4480.54|4479.94|4480.17|4479.57|4480.67|4480.07|4480.17|4479.57|24
1649314120000|2022-04-07 06:48:40|4480.29|4479.69|4479.92|4479.32|4480.29|4479.69|4479.92|4479.32|39
1649314130000|2022-04-07 06:48:50|4480.17|4479.57|4480.42|4479.82|4480.42|4479.82|4479.92|4479.32|51
1649314140000|2022-04-07 06:49:00|4480.54|4479.94|4480.42|4479.82|4480.54|4479.94|4480.42|4479.82|35
1649314150000|2022-04-07 06:49:10|4480.54|4479.94|4480.42|4479.82|4480.54|4479.94|4480.42|4479.82|5
1649314160000|2022-04-07 06:49:20|4480.29|4479.69|4479.67|4479.07|4480.42|4479.82|4479.67|4479.07|19
1649314170000|2022-04-07 06:49:30|4479.79|4479.19|4480.17|4479.57|4480.42|4479.82|4479.67|4479.07|29
1649314180000|2022-04-07 06:49:40|4479.92|4479.32|4479.92|4479.32|4480.17|4479.57|4479.92|4479.32|44
1649314190000|2022-04-07 06:49:50|4479.67|4479.07|4479.67|4479.07|4479.92|4479.32|4479.67|4479.07|38
1649314200000|2022-04-07 06:50:00|4479.79|4479.19|4479.92|4479.32|4479.92|4479.32|4479.67|4479.07|17
1649314210000|2022-04-07 06:50:10|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|4480.04|4479.44|7
1649314220000|2022-04-07 06:50:20|4479.92|4479.32|4479.67|4479.07|4479.92|4479.32|4479.67|4479.07|17
1649314230000|2022-04-07 06:50:30|4479.79|4479.19|4479.67|4479.07|4479.79|4479.19|4479.67|4479.07|5
1649314240000|2022-04-07 06:50:40|4479.79|4479.19|4479.67|4479.07|4479.92|4479.32|4479.67|4479.07|43
1649314250000|2022-04-07 06:50:50|4479.42|4478.82|4479.92|4479.32|4479.92|4479.32|4479.42|4478.82|37
1649314260000|2022-04-07 06:51:00|4480.04|4479.44|4480.17|4479.57|4480.17|4479.57|4480.04|4479.44|10
1649314270000|2022-04-07 06:51:10|4480.29|4479.69|4481.42|4480.82|4481.42|4480.82|4480.29|4479.69|41
1649314280000|2022-04-07 06:51:20|4481.29|4480.69|4480.92|4480.32|4481.29|4480.69|4480.92|4480.32|15
1649314290000|2022-04-07 06:51:30|4480.67|4480.07|4480.29|4479.69|4480.92|4480.32|4480.17|4479.57|45
1649314300000|2022-04-07 06:51:40|4480.17|4479.57|4479.92|4479.32|4480.29|4479.69|4479.92|4479.32|18
1649314310000|2022-04-07 06:51:50|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|21
1649314320000|2022-04-07 06:52:00|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.67|4479.07|74
1649314330000|2022-04-07 06:52:10|4479.79|4479.19|4479.17|4478.57|4479.92|4479.32|4479.17|4478.57|45
1649314340000|2022-04-07 06:52:20|4479.04|4478.44|4478.92|4478.32|4479.17|4478.57|4478.92|4478.32|32
1649314350000|2022-04-07 06:52:30|4478.79|4478.19|4478.67|4478.07|4478.92|4478.32|4478.54|4477.94|23
1649314360000|2022-04-07 06:52:40|4478.42|4477.82|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|50
1649314370000|2022-04-07 06:52:50|4478.79|4478.19|4478.67|4478.07|4478.79|4478.19|4478.67|4478.07|56
1649314380000|2022-04-07 06:53:00|4478.79|4478.19|4478.67|4478.07|4478.79|4478.19|4478.67|4478.07|62
1649314390000|2022-04-07 06:53:10|4478.54|4477.94|4478.67|4478.07|4478.67|4478.07|4478.54|4477.94|33
1649314400000|2022-04-07 06:53:20|||||||||1
1649314410000|2022-04-07 06:53:30|||||||||3
1649314420000|2022-04-07 06:53:40|||||||||4
1649314430000|2022-04-07 06:53:50|||||||||31
1649314440000|2022-04-07 06:54:00|4478.92|4478.32|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|42
1649314450000|2022-04-07 06:54:10|4479.04|4478.44|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|22
1649314460000|2022-04-07 06:54:20|||||||||4
1649314470000|2022-04-07 06:54:30|4479.29|4478.69|4478.92|4478.32|4479.29|4478.69|4478.92|4478.32|34
1649314480000|2022-04-07 06:54:40|4479.04|4478.44|4479.17|4478.57|4479.17|4478.57|4479.04|4478.44|12
1649314490000|2022-04-07 06:54:50|4479.42|4478.82|4479.29|4478.69|4479.42|4478.82|4479.29|4478.69|33
1649314500000|2022-04-07 06:55:00|4479.42|4478.82|4478.92|4478.32|4479.42|4478.82|4478.92|4478.32|75
1649314510000|2022-04-07 06:55:10|4478.79|4478.19|4478.92|4478.32|4478.92|4478.32|4478.79|4478.19|6
1649314520000|2022-04-07 06:55:20|4478.79|4478.19|4479.17|4478.57|4479.17|4478.57|4478.54|4477.94|45
1649314530000|2022-04-07 06:55:30|4479.04|4478.44|4478.67|4478.07|4479.04|4478.44|4478.67|4478.07|14
1649314540000|2022-04-07 06:55:40|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|27
1649314550000|2022-04-07 06:55:50|4479.29|4478.69|4479.67|4479.07|4479.67|4479.07|4479.17|4478.57|26
1649314560000|2022-04-07 06:56:00|4479.79|4479.19|4479.92|4479.32|4479.92|4479.32|4479.54|4478.94|21
1649314570000|2022-04-07 06:56:10|4479.67|4479.07|4479.92|4479.32|4480.04|4479.44|4479.67|4479.07|12
1649314580000|2022-04-07 06:56:20|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4479.79|4479.19|4
1649314590000|2022-04-07 06:56:30|4479.67|4479.07|4479.67|4479.07|4479.79|4479.19|4479.42|4478.82|24
1649314600000|2022-04-07 06:56:40|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.67|4479.07|8
1649314610000|2022-04-07 06:56:50|4480.42|4479.82|4480.67|4480.07|4480.67|4480.07|4480.42|4479.82|71
1649314620000|2022-04-07 06:57:00|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|4480.42|4479.82|49
1649314630000|2022-04-07 06:57:10|4480.79|4480.19|4480.92|4480.32|4480.92|4480.32|4480.79|4480.19|43
1649314640000|2022-04-07 06:57:20|4481.42|4480.82|4482.42|4481.82|4482.42|4481.82|4481.42|4480.82|142
1649314650000|2022-04-07 06:57:30|4482.17|4481.57|4482.17|4481.57|4482.42|4481.82|4482.17|4481.57|47
1649314660000|2022-04-07 06:57:40|4482.04|4481.44|4481.92|4481.32|4482.17|4481.57|4481.92|4481.32|54
1649314670000|2022-04-07 06:57:50|4481.67|4481.07|4481.17|4480.57|4481.67|4481.07|4481.17|4480.57|38
1649314680000|2022-04-07 06:58:00|4481.42|4480.82|4481.67|4481.07|4481.67|4481.07|4481.17|4480.57|88
1649314690000|2022-04-07 06:58:10|4481.54|4480.94|4481.54|4480.94|4481.54|4480.94|4481.42|4480.82|25
1649314700000|2022-04-07 06:58:20|4481.42|4480.82|4481.17|4480.57|4481.54|4480.94|4481.17|4480.57|15
1649314710000|2022-04-07 06:58:30|4481.42|4480.82|4480.92|4480.32|4481.42|4480.82|4480.92|4480.32|27
1649314720000|2022-04-07 06:58:40|||||||||13
1649314730000|2022-04-07 06:58:50|4481.04|4480.44|4480.92|4480.32|4481.17|4480.57|4480.92|4480.32|35
1649314740000|2022-04-07 06:59:00|4480.79|4480.19|4481.92|4481.32|4481.92|4481.32|4480.67|4480.07|57
1649314750000|2022-04-07 06:59:10|4481.67|4481.07|4481.67|4481.07|4482.04|4481.44|4481.54|4480.94|55
1649314760000|2022-04-07 06:59:20|4481.42|4480.82|4481.42|4480.82|4481.42|4480.82|4481.42|4480.82|6
1649314770000|2022-04-07 06:59:30|4481.29|4480.69|4481.42|4480.82|4481.42|4480.82|4481.17|4480.57|54
1649314780000|2022-04-07 06:59:40|4481.29|4480.69|4481.42|4480.82|4481.42|4480.82|4481.17|4480.57|26
1649314790000|2022-04-07 06:59:50|4481.29|4480.69|4480.42|4479.82|4481.29|4480.69|4480.42|4479.82|60
1649314800000|2022-04-07 07:00:00|4480.67|4480.07|4480.54|4479.94|4481.67|4481.07|4480.17|4479.57|202
1649314810000|2022-04-07 07:00:10|4480.67|4480.07|4480.17|4479.57|4481.17|4480.57|4480.17|4479.57|54
1649314820000|2022-04-07 07:00:20|4480.29|4479.69|4480.67|4480.07|4481.29|4480.69|4480.17|4479.57|51
1649314830000|2022-04-07 07:00:30|4480.79|4480.19|4479.92|4479.32|4480.92|4480.32|4479.92|4479.32|99
1649314840000|2022-04-07 07:00:40|4480.04|4479.44|4479.67|4479.07|4480.04|4479.44|4479.54|4478.94|57
1649314850000|2022-04-07 07:00:50|4479.54|4478.94|4478.92|4478.32|4479.67|4479.07|4478.92|4478.32|112
1649314860000|2022-04-07 07:01:00|4478.67|4478.07|4478.67|4478.07|4479.17|4478.57|4478.54|4477.94|184
1649314870000|2022-04-07 07:01:10|4478.54|4477.94|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|40
1649314880000|2022-04-07 07:01:20|4478.54|4477.94|4478.54|4477.94|4478.67|4478.07|4478.29|4477.69|81
1649314890000|2022-04-07 07:01:30|4478.42|4477.82|4480.92|4480.32|4480.92|4480.32|4478.42|4477.82|78
1649314900000|2022-04-07 07:01:40|4480.67|4480.07|4481.17|4480.57|4481.42|4480.82|4480.67|4480.07|73
1649314910000|2022-04-07 07:01:50|4481.42|4480.82|4482.92|4482.32|4483.17|4482.57|4481.42|4480.82|234
1649314920000|2022-04-07 07:02:00|4483.04|4482.44|4483.42|4482.82|4483.92|4483.32|4483.04|4482.44|212
1649314930000|2022-04-07 07:02:10|4483.17|4482.57|4482.92|4482.32|4483.42|4482.82|4482.54|4481.94|80
1649314940000|2022-04-07 07:02:20|4482.79|4482.19|4481.17|4480.57|4482.79|4482.19|4481.17|4480.57|140
1649314950000|2022-04-07 07:02:30|4481.29|4480.69|4480.67|4480.07|4481.42|4480.82|4480.29|4479.69|126
1649314960000|2022-04-07 07:02:40|4480.42|4479.82|4478.92|4478.32|4481.17|4480.57|4478.92|4478.32|135
1649314970000|2022-04-07 07:02:50|4479.04|4478.44|4479.42|4478.82|4479.67|4479.07|4479.04|4478.44|43
1649314980000|2022-04-07 07:03:00|4479.92|4479.32|4479.67|4479.07|4479.92|4479.32|4479.42|4478.82|96
1649314990000|2022-04-07 07:03:10|4479.42|4478.82|4480.17|4479.57|4480.42|4479.82|4479.29|4478.69|62
1649315000000|2022-04-07 07:03:20|4479.92|4479.32|4480.29|4479.69|4480.29|4479.69|4479.67|4479.07|47
1649315010000|2022-04-07 07:03:30|4480.17|4479.57|4480.42|4479.82|4480.67|4480.07|4480.04|4479.44|47
1649315020000|2022-04-07 07:03:40|4480.54|4479.94|4480.67|4480.07|4481.17|4480.57|4480.54|4479.94|31
1649315030000|2022-04-07 07:03:50|4480.42|4479.82|4480.54|4479.94|4480.92|4480.32|4480.17|4479.57|71
1649315040000|2022-04-07 07:04:00|4480.42|4479.82|4480.79|4480.19|4480.79|4480.19|4480.17|4479.57|37
1649315050000|2022-04-07 07:04:10|4480.92|4480.32|4481.17|4480.57|4481.42|4480.82|4480.92|4480.32|15
1649315060000|2022-04-07 07:04:20|4480.92|4480.32|4480.92|4480.32|4481.17|4480.57|4480.92|4480.32|19
1649315070000|2022-04-07 07:04:30|4480.67|4480.07|4480.42|4479.82|4480.79|4480.19|4480.42|4479.82|27
1649315080000|2022-04-07 07:04:40|4480.67|4480.07|4480.92|4480.32|4480.92|4480.32|4480.67|4480.07|96
1649315090000|2022-04-07 07:04:50|4481.17|4480.57|4481.42|4480.82|4481.42|4480.82|4480.79|4480.19|90
1649315100000|2022-04-07 07:05:00|4481.67|4481.07|4481.92|4481.32|4482.17|4481.57|4481.67|4481.07|58
1649315110000|2022-04-07 07:05:10|4481.67|4481.07|4483.17|4482.57|4483.17|4482.57|4481.67|4481.07|66
1649315120000|2022-04-07 07:05:20|4482.92|4482.32|4483.67|4483.07|4483.92|4483.32|4482.92|4482.32|197
1649315130000|2022-04-07 07:05:30|4483.54|4482.94|4482.42|4481.82|4483.92|4483.32|4482.42|4481.82|45
1649315140000|2022-04-07 07:05:40|4482.17|4481.57|4482.17|4481.57|4482.42|4481.82|4481.92|4481.32|35
1649315150000|2022-04-07 07:05:50|4482.29|4481.69|4483.17|4482.57|4483.42|4482.82|4482.17|4481.57|608
1649315160000|2022-04-07 07:06:00|4482.42|4481.82|4483.17|4482.57|4483.17|4482.57|4482.42|4481.82|414
1649315170000|2022-04-07 07:06:10|4483.42|4482.82|4482.42|4481.82|4483.42|4482.82|4482.17|4481.57|229
1649315180000|2022-04-07 07:06:20|4482.67|4482.07|4482.67|4482.07|4483.42|4482.82|4482.29|4481.69|244
1649315190000|2022-04-07 07:06:30|4482.42|4481.82|4482.67|4482.07|4482.67|4482.07|4482.29|4481.69|46
1649315200000|2022-04-07 07:06:40|4482.92|4482.32|4482.42|4481.82|4482.92|4482.32|4482.42|4481.82|25
1649315210000|2022-04-07 07:06:50|4482.29|4481.69|4481.54|4480.94|4482.29|4481.69|4481.54|4480.94|35
1649315220000|2022-04-07 07:07:00|4481.67|4481.07|4481.29|4480.69|4481.67|4481.07|4480.92|4480.32|62
1649315230000|2022-04-07 07:07:10|4481.17|4480.57|4480.67|4480.07|4481.42|4480.82|4480.67|4480.07|42
1649315240000|2022-04-07 07:07:20|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|4480.67|4480.07|47
1649315250000|2022-04-07 07:07:30|4481.04|4480.44|4481.17|4480.57|4481.17|4480.57|4480.92|4480.32|48
1649315260000|2022-04-07 07:07:40|4481.42|4480.82|4480.92|4480.32|4481.54|4480.94|4480.67|4480.07|52
1649315270000|2022-04-07 07:07:50|4480.79|4480.19|4480.54|4479.94|4480.79|4480.19|4480.42|4479.82|23
1649315280000|2022-04-07 07:08:00|4480.67|4480.07|4480.54|4479.94|4481.17|4480.57|4480.42|4479.82|34
1649315290000|2022-04-07 07:08:10|4480.42|4479.82|4480.42|4479.82|4480.67|4480.07|4480.17|4479.57|21
1649315300000|2022-04-07 07:08:20|4480.17|4479.57|4480.29|4479.69|4480.54|4479.94|4480.17|4479.57|28
1649315310000|2022-04-07 07:08:30|4480.42|4479.82|4480.54|4479.94|4480.67|4480.07|4480.29|4479.69|25
1649315320000|2022-04-07 07:08:40|4480.67|4480.07|4480.92|4480.32|4481.17|4480.57|4480.42|4479.82|23
1649315330000|2022-04-07 07:08:50|||||||||23
1649315340000|2022-04-07 07:09:00|4481.17|4480.57|4481.17|4480.57|4481.42|4480.82|4480.92|4480.32|21
1649315350000|2022-04-07 07:09:10|4481.67|4481.07|4481.54|4480.94|4482.17|4481.57|4481.54|4480.94|90
1649315360000|2022-04-07 07:09:20|4481.67|4481.07|4481.42|4480.82|4481.67|4481.07|4481.42|4480.82|10
1649315370000|2022-04-07 07:09:30|4481.29|4480.69|4481.67|4481.07|4481.67|4481.07|4481.17|4480.57|35
1649315380000|2022-04-07 07:09:40|4481.54|4480.94|4481.67|4481.07|4481.79|4481.19|4481.42|4480.82|65
1649315390000|2022-04-07 07:09:50|4481.54|4480.94|4481.42|4480.82|4481.67|4481.07|4481.42|4480.82|39
1649315400000|2022-04-07 07:10:00|4481.67|4481.07|4482.42|4481.82|4482.67|4482.07|4481.67|4481.07|78
1649315410000|2022-04-07 07:10:10|4482.67|4482.07|4483.17|4482.57|4483.17|4482.57|4482.17|4481.57|125
1649315420000|2022-04-07 07:10:20|4482.92|4482.32|4483.29|4482.69|4483.42|4482.82|4482.79|4482.19|59
1649315430000|2022-04-07 07:10:30|4483.17|4482.57|4482.92|4482.32|4483.42|4482.82|4482.92|4482.32|39
1649315440000|2022-04-07 07:10:40|4483.04|4482.44|4483.04|4482.44|4483.42|4482.82|4482.67|4482.07|18
1649315450000|2022-04-07 07:10:50|4482.92|4482.32|4481.92|4481.32|4483.29|4482.69|4481.92|4481.32|39
1649315460000|2022-04-07 07:11:00|4481.67|4481.07|4482.04|4481.44|4482.17|4481.57|4481.67|4481.07|108
1649315470000|2022-04-07 07:11:10|4481.92|4481.32|4482.67|4482.07|4482.92|4482.32|4481.92|4481.32|36
1649315480000|2022-04-07 07:11:20|4482.54|4481.94|4482.42|4481.82|4482.92|4482.32|4482.42|4481.82|25
1649315490000|2022-04-07 07:11:30|4482.67|4482.07|4483.42|4482.82|4483.42|4482.82|4482.67|4482.07|50
1649315500000|2022-04-07 07:11:40|4483.17|4482.57|4483.67|4483.07|4483.92|4483.32|4483.17|4482.57|36
1649315510000|2022-04-07 07:11:50|4483.42|4482.82|4483.67|4483.07|4483.67|4483.07|4483.42|4482.82|17
1649315520000|2022-04-07 07:12:00|4483.79|4483.19|4484.17|4483.57|4484.17|4483.57|4483.67|4483.07|18
1649315530000|2022-04-07 07:12:10|4483.92|4483.32|4483.54|4482.94|4484.17|4483.57|4483.54|4482.94|36
1649315540000|2022-04-07 07:12:20|4483.67|4483.07|4483.04|4482.44|4483.67|4483.07|4483.04|4482.44|81
1649315550000|2022-04-07 07:12:30|4483.17|4482.57|4484.17|4483.57|4484.17|4483.57|4483.17|4482.57|97
1649315560000|2022-04-07 07:12:40|4484.04|4483.44|4484.17|4483.57|4484.17|4483.57|4483.42|4482.82|134
1649315570000|2022-04-07 07:12:50|4483.92|4483.32|4485.17|4484.57|4485.17|4484.57|4483.92|4483.32|308
1649315580000|2022-04-07 07:13:00|4484.92|4484.32|4485.79|4485.19|4485.92|4485.32|4484.92|4484.32|104
1649315590000|2022-04-07 07:13:10|4485.67|4485.07|4485.92|4485.32|4486.17|4485.57|4485.67|4485.07|78
1649315600000|2022-04-07 07:13:20|4485.67|4485.07|4486.17|4485.57|4486.67|4486.07|4485.67|4485.07|140
1649315610000|2022-04-07 07:13:30|4486.29|4485.69|4486.67|4486.07|4486.92|4486.32|4486.17|4485.57|205
1649315620000|2022-04-07 07:13:40|4486.79|4486.19|4486.92|4486.32|4487.17|4486.57|4486.67|4486.07|185
1649315630000|2022-04-07 07:13:50|4486.67|4486.07|4485.92|4485.32|4486.67|4486.07|4485.67|4485.07|176
1649315640000|2022-04-07 07:14:00|4486.17|4485.57|4486.67|4486.07|4486.67|4486.07|4486.17|4485.57|40
1649315650000|2022-04-07 07:14:10|4486.42|4485.82|4486.67|4486.07|4486.67|4486.07|4486.17|4485.57|30
1649315660000|2022-04-07 07:14:20|4486.42|4485.82|4486.17|4485.57|4486.54|4485.94|4486.17|4485.57|31
1649315670000|2022-04-07 07:14:30|4486.04|4485.44|4484.92|4484.32|4486.04|4485.44|4484.67|4484.07|142
1649315680000|2022-04-07 07:14:40|4485.17|4484.57|4484.92|4484.32|4485.17|4484.57|4484.67|4484.07|47
1649315690000|2022-04-07 07:14:50|4485.17|4484.57|4485.17|4484.57|4485.42|4484.82|4484.92|4484.32|33
1649315700000|2022-04-07 07:15:00|4485.04|4484.44|4484.42|4483.82|4485.17|4484.57|4484.29|4483.69|123
1649315710000|2022-04-07 07:15:10|4484.54|4483.94|4483.67|4483.07|4484.67|4484.07|4483.42|4482.82|112
1649315720000|2022-04-07 07:15:20|4483.42|4482.82|4483.67|4483.07|4483.67|4483.07|4483.42|4482.82|47
1649315730000|2022-04-07 07:15:30|4483.42|4482.82|4483.92|4483.32|4484.42|4483.82|4483.29|4482.69|84
1649315740000|2022-04-07 07:15:40|4483.67|4483.07|4484.17|4483.57|4484.17|4483.57|4483.42|4482.82|24
1649315750000|2022-04-07 07:15:50|4483.92|4483.32|4484.67|4484.07|4484.67|4484.07|4483.92|4483.32|27
1649315760000|2022-04-07 07:16:00|4484.79|4484.19|4484.17|4483.57|4484.79|4484.19|4484.17|4483.57|34
1649315770000|2022-04-07 07:16:10|4483.92|4483.32|4484.17|4483.57|4484.17|4483.57|4483.79|4483.19|21
1649315780000|2022-04-07 07:16:20|4484.67|4484.07|4484.42|4483.82|4484.67|4484.07|4484.42|4483.82|36
1649315790000|2022-04-07 07:16:30|4484.54|4483.94|4484.17|4483.57|4484.67|4484.07|4484.17|4483.57|37
1649315800000|2022-04-07 07:16:40|4484.92|4484.32|4485.17|4484.57|4485.17|4484.57|4484.67|4484.07|107
1649315810000|2022-04-07 07:16:50|4485.42|4484.82|4485.42|4484.82|4485.79|4485.19|4485.29|4484.69|32
1649315820000|2022-04-07 07:17:00|4485.29|4484.69|4485.17|4484.57|4485.42|4484.82|4484.92|4484.32|14
1649315830000|2022-04-07 07:17:10|4485.29|4484.69|4485.17|4484.57|4485.29|4484.69|4484.92|4484.32|19
1649315840000|2022-04-07 07:17:20|4485.04|4484.44|4485.17|4484.57|4485.42|4484.82|4485.04|4484.44|11
1649315850000|2022-04-07 07:17:30|4485.04|4484.44|4484.92|4484.32|4485.04|4484.44|4484.42|4483.82|21
1649315860000|2022-04-07 07:17:40|4485.04|4484.44|4485.67|4485.07|4485.67|4485.07|4485.04|4484.44|13
1649315870000|2022-04-07 07:17:50|4485.42|4484.82|4485.42|4484.82|4485.67|4485.07|4485.17|4484.57|10
1649315880000|2022-04-07 07:18:00|4485.54|4484.94|4485.92|4485.32|4486.17|4485.57|4485.54|4484.94|67
1649315890000|2022-04-07 07:18:10|4485.79|4485.19|4485.04|4484.44|4486.17|4485.57|4485.04|4484.44|23
1649315900000|2022-04-07 07:18:20|4484.92|4484.32|4485.17|4484.57|4485.17|4484.57|4484.92|4484.32|11
1649315910000|2022-04-07 07:18:30|4485.29|4484.69|4485.42|4484.82|4485.67|4485.07|4485.17|4484.57|35
1649315920000|2022-04-07 07:18:40|4485.67|4485.07|4485.04|4484.44|4485.67|4485.07|4485.04|4484.44|38
1649315930000|2022-04-07 07:18:50|4485.17|4484.57|4484.92|4484.32|4485.17|4484.57|4484.92|4484.32|8
1649315940000|2022-04-07 07:19:00|4484.79|4484.19|4484.17|4483.57|4484.79|4484.19|4484.17|4483.57|39
1649315950000|2022-04-07 07:19:10|4484.29|4483.69|4484.17|4483.57|4484.29|4483.69|4483.92|4483.32|48
1649315960000|2022-04-07 07:19:20|4484.04|4483.44|4484.04|4483.44|4484.17|4483.57|4483.92|4483.32|24
1649315970000|2022-04-07 07:19:30|4484.17|4483.57|4483.92|4483.32|4484.29|4483.69|4483.92|4483.32|28
1649315980000|2022-04-07 07:19:40|4483.42|4482.82|4483.17|4482.57|4483.42|4482.82|4483.17|4482.57|49
1649315990000|2022-04-07 07:19:50|4483.29|4482.69|4483.42|4482.82|4483.54|4482.94|4483.17|4482.57|27
1649316000000|2022-04-07 07:20:00|4483.67|4483.07|4483.92|4483.32|4483.92|4483.32|4483.42|4482.82|40
1649316010000|2022-04-07 07:20:10|4484.04|4483.44|4485.17|4484.57|4485.17|4484.57|4483.92|4483.32|38
1649316020000|2022-04-07 07:20:20|4485.42|4484.82|4484.54|4483.94|4485.79|4485.19|4484.42|4483.82|110
1649316030000|2022-04-07 07:20:30|4484.42|4483.82|4484.54|4483.94|4484.67|4484.07|4484.42|4483.82|11
1649316040000|2022-04-07 07:20:40|4484.42|4483.82|4484.54|4483.94|4484.92|4484.32|4484.42|4483.82|17
1649316050000|2022-04-07 07:20:50|4484.67|4484.07|4484.17|4483.57|4484.67|4484.07|4484.04|4483.44|16
1649316060000|2022-04-07 07:21:00|4483.92|4483.32|4483.42|4482.82|4484.17|4483.57|4483.42|4482.82|18
1649316070000|2022-04-07 07:21:10|4483.54|4482.94|4483.54|4482.94|4483.67|4483.07|4483.42|4482.82|47
1649316080000|2022-04-07 07:21:20|4483.42|4482.82|4483.17|4482.57|4483.42|4482.82|4482.92|4482.32|33
1649316090000|2022-04-07 07:21:30|4483.04|4482.44|4482.42|4481.82|4483.17|4482.57|4482.42|4481.82|42
1649316100000|2022-04-07 07:21:40|4482.54|4481.94|4482.67|4482.07|4482.79|4482.19|4482.42|4481.82|49
1649316110000|2022-04-07 07:21:50|4482.54|4481.94|4482.54|4481.94|4482.92|4482.32|4482.42|4481.82|28
1649316120000|2022-04-07 07:22:00|4482.67|4482.07|4482.79|4482.19|4482.79|4482.19|4482.42|4481.82|20
1649316130000|2022-04-07 07:22:10|4482.67|4482.07|4482.92|4482.32|4482.92|4482.32|4482.67|4482.07|48
1649316140000|2022-04-07 07:22:20|4483.42|4482.82|4484.42|4483.82|4484.54|4483.94|4483.42|4482.82|21
1649316150000|2022-04-07 07:22:30|4484.67|4484.07|4484.67|4484.07|4484.92|4484.32|4484.67|4484.07|65
1649316160000|2022-04-07 07:22:40|4484.42|4483.82|4486.92|4486.32|4486.92|4486.32|4484.42|4483.82|237
1649316170000|2022-04-07 07:22:50|4486.67|4486.07|4486.29|4485.69|4486.67|4486.07|4486.17|4485.57|43
1649316180000|2022-04-07 07:23:00|4486.17|4485.57|4486.17|4485.57|4486.67|4486.07|4486.17|4485.57|45
1649316190000|2022-04-07 07:23:10|4486.04|4485.44|4485.42|4484.82|4486.04|4485.44|4485.17|4484.57|284
1649316200000|2022-04-07 07:23:20|4484.67|4484.07|4484.67|4484.07|4485.17|4484.57|4484.67|4484.07|81
1649316210000|2022-04-07 07:23:30|4484.92|4484.32|4485.17|4484.57|4485.17|4484.57|4484.92|4484.32|27
1649316220000|2022-04-07 07:23:40|4485.29|4484.69|4485.92|4485.32|4485.92|4485.32|4485.17|4484.57|128
1649316230000|2022-04-07 07:23:50|4485.79|4485.19|4486.17|4485.57|4486.29|4485.69|4485.79|4485.19|194
1649316240000|2022-04-07 07:24:00|4486.67|4486.07|4486.92|4486.32|4487.17|4486.57|4486.17|4485.57|359
1649316250000|2022-04-07 07:24:10|4487.04|4486.44|4486.67|4486.07|4487.17|4486.57|4486.67|4486.07|17
1649316260000|2022-04-07 07:24:20|4486.92|4486.32|4487.92|4487.32|4488.17|4487.57|4486.92|4486.32|199
1649316270000|2022-04-07 07:24:30|4488.04|4487.44|4488.17|4487.57|4488.29|4487.69|4487.42|4486.82|96
1649316280000|2022-04-07 07:24:40|4488.04|4487.44|4488.92|4488.32|4489.17|4488.57|4488.04|4487.44|163
1649316290000|2022-04-07 07:24:50|4488.67|4488.07|4488.67|4488.07|4489.17|4488.57|4488.42|4487.82|91
1649316300000|2022-04-07 07:25:00|4488.79|4488.19|4488.42|4487.82|4488.92|4488.32|4488.42|4487.82|122
1649316310000|2022-04-07 07:25:10|4488.17|4487.57|4488.79|4488.19|4488.92|4488.32|4487.92|4487.32|92
1649316320000|2022-04-07 07:25:20|4488.67|4488.07|4488.42|4487.82|4488.67|4488.07|4488.42|4487.82|7
1649316330000|2022-04-07 07:25:30|4488.54|4487.94|4488.67|4488.07|4488.67|4488.07|4488.42|4487.82|19
1649316340000|2022-04-07 07:25:40|4488.42|4487.82|4487.42|4486.82|4488.67|4488.07|4487.42|4486.82|84
1649316350000|2022-04-07 07:25:50|4487.29|4486.69|4488.42|4487.82|4488.67|4488.07|4487.29|4486.69|80
1649316360000|2022-04-07 07:26:00|4488.29|4487.69|4488.42|4487.82|4488.42|4487.82|4488.17|4487.57|38
1649316370000|2022-04-07 07:26:10|4488.67|4488.07|4488.42|4487.82|4488.67|4488.07|4488.17|4487.57|24
1649316380000|2022-04-07 07:26:20|4488.67|4488.07|4488.67|4488.07|4488.92|4488.32|4488.42|4487.82|48
1649316390000|2022-04-07 07:26:30|4488.54|4487.94|4487.29|4486.69|4488.54|4487.94|4487.29|4486.69|121
1649316400000|2022-04-07 07:26:40|4487.42|4486.82|4487.17|4486.57|4487.42|4486.82|4486.92|4486.32|42
1649316410000|2022-04-07 07:26:50|4487.42|4486.82|4487.92|4487.32|4487.92|4487.32|4487.29|4486.69|59
1649316420000|2022-04-07 07:27:00|4488.04|4487.44|4487.92|4487.32|4488.17|4487.57|4487.92|4487.32|34
1649316430000|2022-04-07 07:27:10|4487.79|4487.19|4487.92|4487.32|4487.92|4487.32|4487.67|4487.07|12
1649316440000|2022-04-07 07:27:20|4487.67|4487.07|4487.92|4487.32|4488.17|4487.57|4487.54|4486.94|66
1649316450000|2022-04-07 07:27:30|4487.17|4486.57|4487.42|4486.82|4487.67|4487.07|4487.17|4486.57|79
1649316460000|2022-04-07 07:27:40|4487.54|4486.94|4486.42|4485.82|4487.54|4486.94|4486.42|4485.82|57
1649316470000|2022-04-07 07:27:50|4486.67|4486.07|4486.67|4486.07|4486.92|4486.32|4486.67|4486.07|35
1649316480000|2022-04-07 07:28:00|4486.42|4485.82|4485.42|4484.82|4486.42|4485.82|4485.42|4484.82|106
1649316490000|2022-04-07 07:28:10|4485.54|4484.94|4486.17|4485.57|4486.17|4485.57|4485.54|4484.94|38
1649316500000|2022-04-07 07:28:20|4486.29|4485.69|4486.42|4485.82|4486.54|4485.94|4486.17|4485.57|12
1649316510000|2022-04-07 07:28:30|4486.17|4485.57|4485.92|4485.32|4486.17|4485.57|4485.79|4485.19|22
1649316520000|2022-04-07 07:28:40|4485.79|4485.19|4485.42|4484.82|4485.79|4485.19|4485.42|4484.82|21
1649316530000|2022-04-07 07:28:50|4485.54|4484.94|4485.42|4484.82|4485.54|4484.94|4485.42|4484.82|22
1649316540000|2022-04-07 07:29:00|4485.17|4484.57|4485.42|4484.82|4485.67|4485.07|4485.04|4484.44|482
1649316550000|2022-04-07 07:29:10|4485.54|4484.94|4486.04|4485.44|4486.67|4486.07|4485.54|4484.94|232
1649316560000|2022-04-07 07:29:20|4486.17|4485.57|4485.92|4485.32|4486.17|4485.57|4485.92|4485.32|15
1649316570000|2022-04-07 07:29:30|4485.67|4485.07|4485.92|4485.32|4486.29|4485.69|4485.67|4485.07|46
1649316580000|2022-04-07 07:29:40|4485.79|4485.19|4485.42|4484.82|4485.79|4485.19|4485.17|4484.57|87
1649316590000|2022-04-07 07:29:50|4485.67|4485.07|4485.67|4485.07|4486.04|4485.44|4485.42|4484.82|71
1649316600000|2022-04-07 07:30:00|4484.92|4484.32|4484.17|4483.57|4484.92|4484.32|4483.92|4483.32|404
1649316610000|2022-04-07 07:30:10|4483.92|4483.32|4483.67|4483.07|4484.04|4483.44|4483.54|4482.94|65
1649316620000|2022-04-07 07:30:20|4483.42|4482.82|4483.67|4483.07|4483.67|4483.07|4483.42|4482.82|79
1649316630000|2022-04-07 07:30:30|4483.42|4482.82|4483.42|4482.82|4483.54|4482.94|4483.42|4482.82|20
1649316640000|2022-04-07 07:30:40|4483.67|4483.07|4483.42|4482.82|4484.17|4483.57|4483.17|4482.57|64
1649316650000|2022-04-07 07:30:50|4483.17|4482.57|4483.42|4482.82|4483.42|4482.82|4483.17|4482.57|43
1649316660000|2022-04-07 07:31:00|4483.17|4482.57|4483.42|4482.82|4483.42|4482.82|4482.54|4481.94|92
1649316670000|2022-04-07 07:31:10|4483.29|4482.69|4482.42|4481.82|4483.29|4482.69|4482.17|4481.57|68
1649316680000|2022-04-07 07:31:20|4482.17|4481.57|4481.92|4481.32|4482.42|4481.82|4481.54|4480.94|70
1649316690000|2022-04-07 07:31:30|4481.67|4481.07|4481.67|4481.07|4481.67|4481.07|4481.42|4480.82|33
1649316700000|2022-04-07 07:31:40|4481.42|4480.82|4481.42|4480.82|4481.92|4481.32|4481.42|4480.82|78
1649316710000|2022-04-07 07:31:50|4481.67|4481.07|4481.42|4480.82|4481.92|4481.32|4481.42|4480.82|36
1649316720000|2022-04-07 07:32:00|4481.54|4480.94|4481.92|4481.32|4481.92|4481.32|4481.42|4480.82|55
1649316730000|2022-04-07 07:32:10|4481.79|4481.19|4481.29|4480.69|4481.92|4481.32|4481.29|4480.69|113
1649316740000|2022-04-07 07:32:20|4481.42|4480.82|4481.42|4480.82|4481.42|4480.82|4481.17|4480.57|73
1649316750000|2022-04-07 07:32:30|4481.29|4480.69|4481.42|4480.82|4481.67|4481.07|4481.17|4480.57|30
1649316760000|2022-04-07 07:32:40|4481.67|4481.07|4481.42|4480.82|4481.67|4481.07|4481.42|4480.82|43
1649316770000|2022-04-07 07:32:50|4481.17|4480.57|4481.04|4480.44|4481.42|4480.82|4480.92|4480.32|79
1649316780000|2022-04-07 07:33:00|4480.92|4480.32|4481.67|4481.07|4481.67|4481.07|4480.92|4480.32|91
1649316790000|2022-04-07 07:33:10|4481.92|4481.32|4481.67|4481.07|4481.92|4481.32|4481.42|4480.82|71
1649316800000|2022-04-07 07:33:20|4481.54|4480.94|4481.17|4480.57|4481.54|4480.94|4481.04|4480.44|29
1649316810000|2022-04-07 07:33:30|4481.42|4480.82|4481.67|4481.07|4481.67|4481.07|4481.42|4480.82|66
1649316820000|2022-04-07 07:33:40|4481.42|4480.82|4481.67|4481.07|4481.67|4481.07|4481.42|4480.82|275
1649316830000|2022-04-07 07:33:50|4481.42|4480.82|4481.67|4481.07|4481.67|4481.07|4481.17|4480.57|92
1649316840000|2022-04-07 07:34:00|4481.42|4480.82|4481.42|4480.82|4481.42|4480.82|4481.42|4480.82|28
1649316850000|2022-04-07 07:34:10|4481.54|4480.94|4482.92|4482.32|4482.92|4482.32|4481.54|4480.94|282
1649316860000|2022-04-07 07:34:20|4483.17|4482.57|4482.17|4481.57|4483.17|4482.57|4481.67|4481.07|160
1649316870000|2022-04-07 07:34:30|4482.04|4481.44|4482.17|4481.57|4482.42|4481.82|4482.04|4481.44|48
1649316880000|2022-04-07 07:34:40|4482.42|4481.82|4483.67|4483.07|4483.67|4483.07|4482.42|4481.82|102
1649316890000|2022-04-07 07:34:50|4483.54|4482.94|4484.17|4483.57|4484.17|4483.57|4483.54|4482.94|53
1649316900000|2022-04-07 07:35:00|4483.92|4483.32|4484.42|4483.82|4484.42|4483.82|4483.92|4483.32|94
1649316910000|2022-04-07 07:35:10|4484.67|4484.07|4483.92|4483.32|4484.79|4484.19|4483.92|4483.32|60
1649316920000|2022-04-07 07:35:20|4483.67|4483.07|4483.67|4483.07|4483.67|4483.07|4483.29|4482.69|43
1649316930000|2022-04-07 07:35:30|4483.92|4483.32|4484.17|4483.57|4484.42|4483.82|4483.92|4483.32|61
1649316940000|2022-04-07 07:35:40|4484.29|4483.69|4484.54|4483.94|4484.54|4483.94|4484.17|4483.57|9
1649316950000|2022-04-07 07:35:50|4484.67|4484.07|4484.42|4483.82|4484.67|4484.07|4484.29|4483.69|28
1649316960000|2022-04-07 07:36:00|4484.17|4483.57|4484.17|4483.57|4484.29|4483.69|4483.92|4483.32|38
1649316970000|2022-04-07 07:36:10|4484.42|4483.82|4484.17|4483.57|4484.42|4483.82|4484.17|4483.57|33
1649316980000|2022-04-07 07:36:20|4483.92|4483.32|4483.92|4483.32|4484.29|4483.69|4483.92|4483.32|24
1649316990000|2022-04-07 07:36:30|4483.79|4483.19|4483.17|4482.57|4483.79|4483.19|4483.17|4482.57|50
1649317000000|2022-04-07 07:36:40|4483.29|4482.69|4482.67|4482.07|4483.42|4482.82|4482.67|4482.07|37
1649317010000|2022-04-07 07:36:50|4482.54|4481.94|4482.42|4481.82|4482.67|4482.07|4482.42|4481.82|29
1649317020000|2022-04-07 07:37:00|4482.54|4481.94|4482.67|4482.07|4482.67|4482.07|4482.42|4481.82|19
1649317030000|2022-04-07 07:37:10|4482.79|4482.19|4483.42|4482.82|4483.42|4482.82|4482.79|4482.19|17
1649317040000|2022-04-07 07:37:20|4483.67|4483.07|4483.17|4482.57|4483.67|4483.07|4482.92|4482.32|52
1649317050000|2022-04-07 07:37:30|4483.29|4482.69|4483.67|4483.07|4483.67|4483.07|4483.17|4482.57|23
1649317060000|2022-04-07 07:37:40|4483.42|4482.82|4482.92|4482.32|4483.42|4482.82|4482.92|4482.32|31
1649317070000|2022-04-07 07:37:50|4482.79|4482.19|4482.42|4481.82|4482.79|4482.19|4482.42|4481.82|17
1649317080000|2022-04-07 07:38:00|4482.29|4481.69|4482.92|4482.32|4483.17|4482.57|4482.29|4481.69|49
1649317090000|2022-04-07 07:38:10|4482.79|4482.19|4483.17|4482.57|4483.29|4482.69|4482.67|4482.07|13
1649317100000|2022-04-07 07:38:20|4483.29|4482.69|4483.92|4483.32|4483.92|4483.32|4483.17|4482.57|51
1649317110000|2022-04-07 07:38:30|4484.04|4483.44|4484.42|4483.82|4484.42|4483.82|4484.04|4483.44|16
1649317120000|2022-04-07 07:38:40|4484.29|4483.69|4483.67|4483.07|4484.29|4483.69|4483.67|4483.07|13
1649317130000|2022-04-07 07:38:50|4483.92|4483.32|4484.17|4483.57|4484.29|4483.69|4483.92|4483.32|12
1649317140000|2022-04-07 07:39:00|4483.79|4483.19|4483.17|4482.57|4483.79|4483.19|4483.04|4482.44|36
1649317150000|2022-04-07 07:39:10|4483.29|4482.69|4483.17|4482.57|4483.29|4482.69|4483.17|4482.57|5
1649317160000|2022-04-07 07:39:20|4483.42|4482.82|4483.17|4482.57|4483.42|4482.82|4483.17|4482.57|26
1649317170000|2022-04-07 07:39:30|4483.29|4482.69|4483.17|4482.57|4483.29|4482.69|4483.17|4482.57|15
1649317180000|2022-04-07 07:39:40|4483.29|4482.69|4482.67|4482.07|4483.42|4482.82|4482.67|4482.07|19
1649317190000|2022-04-07 07:39:50|4482.29|4481.69|4482.42|4481.82|4482.42|4481.82|4482.29|4481.69|11
1649317200000|2022-04-07 07:40:00|4482.54|4481.94|4482.42|4481.82|4482.54|4481.94|4482.42|4481.82|53
1649317210000|2022-04-07 07:40:10|4482.54|4481.94|4482.54|4481.94|4482.67|4482.07|4482.42|4481.82|29
1649317220000|2022-04-07 07:40:20|4482.67|4482.07|4482.79|4482.19|4483.17|4482.57|4482.67|4482.07|64
1649317230000|2022-04-07 07:40:30|4482.67|4482.07|4482.04|4481.44|4482.67|4482.07|4481.92|4481.32|58
1649317240000|2022-04-07 07:40:40|4482.17|4481.57|4482.67|4482.07|4482.67|4482.07|4481.92|4481.32|27
1649317250000|2022-04-07 07:40:50|4482.92|4482.32|4482.42|4481.82|4483.04|4482.44|4482.42|4481.82|78
1649317260000|2022-04-07 07:41:00|4482.54|4481.94|4482.67|4482.07|4482.79|4482.19|4481.92|4481.32|50
1649317270000|2022-04-07 07:41:10|4482.92|4482.32|4482.92|4482.32|4483.17|4482.57|4482.92|4482.32|36
1649317280000|2022-04-07 07:41:20|4482.42|4481.82|4481.67|4481.07|4482.67|4482.07|4481.67|4481.07|238
1649317290000|2022-04-07 07:41:30|4481.54|4480.94|4480.92|4480.32|4481.67|4481.07|4480.79|4480.19|132
1649317300000|2022-04-07 07:41:40|4481.04|4480.44|4481.67|4481.07|4481.67|4481.07|4481.04|4480.44|67
1649317310000|2022-04-07 07:41:50|4481.42|4480.82|4480.92|4480.32|4481.67|4481.07|4480.92|4480.32|47
1649317320000|2022-04-07 07:42:00|4480.67|4480.07|4481.17|4480.57|4481.42|4480.82|4480.42|4479.82|67
1649317330000|2022-04-07 07:42:10|4481.42|4480.82|4481.42|4480.82|4481.54|4480.94|4481.17|4480.57|30
1649317340000|2022-04-07 07:42:20|4481.17|4480.57|4481.42|4480.82|4481.42|4480.82|4481.17|4480.57|34
1649317350000|2022-04-07 07:42:30|4480.92|4480.32|4480.92|4480.32|4481.17|4480.57|4480.92|4480.32|22
1649317360000|2022-04-07 07:42:40|4480.67|4480.07|4480.42|4479.82|4480.79|4480.19|4480.42|4479.82|50
1649317370000|2022-04-07 07:42:50|4480.67|4480.07|4480.42|4479.82|4480.67|4480.07|4480.42|4479.82|34
1649317380000|2022-04-07 07:43:00|4480.67|4480.07|4480.54|4479.94|4480.92|4480.32|4480.42|4479.82|62
1649317390000|2022-04-07 07:43:10|4480.42|4479.82|4480.92|4480.32|4481.04|4480.44|4480.42|4479.82|60
1649317400000|2022-04-07 07:43:20|4481.17|4480.57|4480.79|4480.19|4481.17|4480.57|4480.67|4480.07|19
1649317410000|2022-04-07 07:43:30|4480.92|4480.32|4481.67|4481.07|4481.67|4481.07|4480.79|4480.19|44
1649317420000|2022-04-07 07:43:40|4481.29|4480.69|4481.17|4480.57|4481.42|4480.82|4481.17|4480.57|38
1649317430000|2022-04-07 07:43:50|4481.29|4480.69|4480.92|4480.32|4481.42|4480.82|4480.67|4480.07|44
1649317440000|2022-04-07 07:44:00|4481.17|4480.57|4481.92|4481.32|4481.92|4481.32|4481.17|4480.57|34
1649317450000|2022-04-07 07:44:10|4481.67|4481.07|4481.42|4480.82|4481.67|4481.07|4481.42|4480.82|32
1649317460000|2022-04-07 07:44:20|4481.54|4480.94|4481.17|4480.57|4481.54|4480.94|4481.17|4480.57|14
1649317470000|2022-04-07 07:44:30|4481.04|4480.44|4480.92|4480.32|4481.04|4480.44|4480.92|4480.32|12
1649317480000|2022-04-07 07:44:40|4481.04|4480.44|4480.67|4480.07|4481.04|4480.44|4480.67|4480.07|37
1649317490000|2022-04-07 07:44:50|4480.79|4480.19|4480.67|4480.07|4480.79|4480.19|4480.67|4480.07|16
1649317500000|2022-04-07 07:45:00|4480.79|4480.19|4480.67|4480.07|4481.42|4480.82|4480.67|4480.07|31
1649317510000|2022-04-07 07:45:10|4480.79|4480.19|4480.29|4479.69|4481.04|4480.44|4480.29|4479.69|15
1649317520000|2022-04-07 07:45:20|4480.17|4479.57|4480.42|4479.82|4480.54|4479.94|4480.17|4479.57|50
1649317530000|2022-04-07 07:45:30|4480.67|4480.07|4481.29|4480.69|4481.42|4480.82|4480.67|4480.07|23
1649317540000|2022-04-07 07:45:40|4481.42|4480.82|4480.92|4480.32|4481.42|4480.82|4480.92|4480.32|20
1649317550000|2022-04-07 07:45:50|4481.04|4480.44|4481.17|4480.57|4481.17|4480.57|4480.92|4480.32|12
1649317560000|2022-04-07 07:46:00|4481.42|4480.82|4480.92|4480.32|4481.54|4480.94|4480.92|4480.32|20
1649317570000|2022-04-07 07:46:10|4481.04|4480.44|4481.29|4480.69|4481.29|4480.69|4480.92|4480.32|3
1649317580000|2022-04-07 07:46:20|4481.17|4480.57|4481.67|4481.07|4481.67|4481.07|4481.04|4480.44|23
1649317590000|2022-04-07 07:46:30|4481.42|4480.82|4481.29|4480.69|4481.42|4480.82|4481.17|4480.57|13
1649317600000|2022-04-07 07:46:40|4481.17|4480.57|4481.42|4480.82|4481.42|4480.82|4480.92|4480.32|10
1649317610000|2022-04-07 07:46:50|4481.29|4480.69|4481.04|4480.44|4481.54|4480.94|4480.92|4480.32|25
1649317620000|2022-04-07 07:47:00|4481.17|4480.57|4481.79|4481.19|4481.92|4481.32|4481.17|4480.57|13
1649317630000|2022-04-07 07:47:10|4481.67|4481.07|4482.42|4481.82|4482.42|4481.82|4481.67|4481.07|47
1649317640000|2022-04-07 07:47:20|4482.17|4481.57|4481.79|4481.19|4482.17|4481.57|4481.79|4481.19|21
1649317650000|2022-04-07 07:47:30|4481.67|4481.07|4481.92|4481.32|4481.92|4481.32|4481.67|4481.07|28
1649317660000|2022-04-07 07:47:40|4481.79|4481.19|4481.79|4481.19|4482.04|4481.44|4481.79|4481.19|13
1649317670000|2022-04-07 07:47:50|4481.92|4481.32|4481.92|4481.32|4482.04|4481.44|4481.79|4481.19|16
1649317680000|2022-04-07 07:48:00|4482.17|4481.57|4482.42|4481.82|4482.67|4482.07|4482.17|4481.57|30
1649317690000|2022-04-07 07:48:10|4482.67|4482.07|4482.42|4481.82|4482.67|4482.07|4482.42|4481.82|32
1649317700000|2022-04-07 07:48:20|4482.67|4482.07|4481.92|4481.32|4482.67|4482.07|4481.92|4481.32|84
1649317710000|2022-04-07 07:48:30|4482.17|4481.57|4482.17|4481.57|4482.17|4481.57|4482.17|4481.57|6
1649317720000|2022-04-07 07:48:40|4482.04|4481.44|4482.17|4481.57|4482.17|4481.57|4482.04|4481.44|24
1649317730000|2022-04-07 07:48:50|4482.67|4482.07|4482.92|4482.32|4482.92|4482.32|4482.42|4481.82|32
1649317740000|2022-04-07 07:49:00|4483.04|4482.44|4482.42|4481.82|4483.04|4482.44|4482.42|4481.82|53
1649317750000|2022-04-07 07:49:10|4482.29|4481.69|4482.17|4481.57|4482.42|4481.82|4482.17|4481.57|4
1649317760000|2022-04-07 07:49:20|4482.42|4481.82|4482.67|4482.07|4482.67|4482.07|4482.29|4481.69|16
1649317770000|2022-04-07 07:49:30|4482.42|4481.82|4482.67|4482.07|4482.67|4482.07|4482.42|4481.82|20
1649317780000|2022-04-07 07:49:40|4482.42|4481.82|4482.17|4481.57|4482.67|4482.07|4482.17|4481.57|17
1649317790000|2022-04-07 07:49:50|4482.42|4481.82|4481.92|4481.32|4482.42|4481.82|4481.92|4481.32|18
1649317800000|2022-04-07 07:50:00|4482.17|4481.57|4482.17|4481.57|4482.17|4481.57|4481.67|4481.07|41
1649317810000|2022-04-07 07:50:10|4481.92|4481.32|4482.92|4482.32|4482.92|4482.32|4481.92|4481.32|32
1649317820000|2022-04-07 07:50:20|4482.79|4482.19|4482.92|4482.32|4483.04|4482.44|4482.67|4482.07|17
1649317830000|2022-04-07 07:50:30|4482.54|4481.94|4482.67|4482.07|4482.67|4482.07|4482.54|4481.94|8
1649317840000|2022-04-07 07:50:40|4482.79|4482.19|4482.67|4482.07|4482.79|4482.19|4482.67|4482.07|14
1649317850000|2022-04-07 07:50:50|4482.79|4482.19|4482.92|4482.32|4482.92|4482.32|4482.67|4482.07|9
1649317860000|2022-04-07 07:51:00|4482.79|4482.19|4482.67|4482.07|4482.92|4482.32|4482.67|4482.07|4
1649317870000|2022-04-07 07:51:10|4482.79|4482.19|4483.17|4482.57|4483.17|4482.57|4482.67|4482.07|33
1649317880000|2022-04-07 07:51:20|4483.42|4482.82|4484.04|4483.44|4484.04|4483.44|4483.42|4482.82|33
1649317890000|2022-04-07 07:51:30|4484.17|4483.57|4483.92|4483.32|4484.42|4483.82|4483.92|4483.32|135
1649317900000|2022-04-07 07:51:40|4484.04|4483.44|4484.17|4483.57|4484.17|4483.57|4484.04|4483.44|23
1649317910000|2022-04-07 07:51:50|4484.04|4483.44|4483.67|4483.07|4484.04|4483.44|4483.67|4483.07|32
1649317920000|2022-04-07 07:52:00|4483.79|4483.19|4483.42|4482.82|4483.92|4483.32|4483.42|4482.82|10
1649317930000|2022-04-07 07:52:10|4483.54|4482.94|4483.42|4482.82|4483.54|4482.94|4483.42|4482.82|19
1649317940000|2022-04-07 07:52:20|4483.17|4482.57|4483.67|4483.07|4483.67|4483.07|4483.17|4482.57|13
1649317950000|2022-04-07 07:52:30|4483.42|4482.82|4483.42|4482.82|4483.67|4483.07|4483.17|4482.57|26
1649317960000|2022-04-07 07:52:40|4483.67|4483.07|4483.92|4483.32|4483.92|4483.32|4483.54|4482.94|16
1649317970000|2022-04-07 07:52:50|4483.79|4483.19|4483.92|4483.32|4483.92|4483.32|4483.67|4483.07|23
1649317980000|2022-04-07 07:53:00|4484.04|4483.44|4483.92|4483.32|4484.17|4483.57|4483.92|4483.32|14
1649317990000|2022-04-07 07:53:10|4483.67|4483.07|4483.42|4482.82|4483.67|4483.07|4483.42|4482.82|8
1649318000000|2022-04-07 07:53:20|4483.67|4483.07|4483.42|4482.82|4483.67|4483.07|4483.29|4482.69|17
1649318010000|2022-04-07 07:53:30|4483.29|4482.69|4483.17|4482.57|4483.42|4482.82|4482.92|4482.32|35
1649318020000|2022-04-07 07:53:40|4482.92|4482.32|4483.17|4482.57|4483.17|4482.57|4482.92|4482.32|16
1649318030000|2022-04-07 07:53:50|4483.04|4482.44|4482.92|4482.32|4483.17|4482.57|4482.79|4482.19|8
1649318040000|2022-04-07 07:54:00|4482.67|4482.07|4482.29|4481.69|4482.67|4482.07|4482.29|4481.69|35
1649318050000|2022-04-07 07:54:10|4482.42|4481.82|4483.42|4482.82|4483.42|4482.82|4482.42|4481.82|113
1649318060000|2022-04-07 07:54:20|4483.54|4482.94|4482.42|4481.82|4483.54|4482.94|4482.42|4481.82|23
1649318070000|2022-04-07 07:54:30|4482.17|4481.57|4482.17|4481.57|4482.17|4481.57|4482.17|4481.57|23
1649318080000|2022-04-07 07:54:40|4482.42|4481.82|4481.92|4481.32|4482.42|4481.82|4481.92|4481.32|17
1649318090000|2022-04-07 07:54:50|4482.17|4481.57|4482.54|4481.94|4482.67|4482.07|4482.17|4481.57|31
1649318100000|2022-04-07 07:55:00|4482.42|4481.82|4481.92|4481.32|4482.67|4482.07|4481.92|4481.32|27
1649318110000|2022-04-07 07:55:10|4481.67|4481.07|4481.42|4480.82|4481.67|4481.07|4481.42|4480.82|78
1649318120000|2022-04-07 07:55:20|4481.17|4480.57|4481.17|4480.57|4481.42|4480.82|4481.17|4480.57|36
1649318130000|2022-04-07 07:55:30|4480.92|4480.32|4481.67|4481.07|4481.67|4481.07|4480.67|4480.07|62
1649318140000|2022-04-07 07:55:40|4481.42|4480.82|4480.17|4479.57|4481.42|4480.82|4480.17|4479.57|96
1649318150000|2022-04-07 07:55:50|4479.92|4479.32|4480.17|4479.57|4480.42|4479.82|4479.92|4479.32|100
1649318160000|2022-04-07 07:56:00|4479.92|4479.32|4480.17|4479.57|4480.17|4479.57|4479.67|4479.07|122
1649318170000|2022-04-07 07:56:10|4480.04|4479.44|4479.42|4478.82|4480.04|4479.44|4479.42|4478.82|170
1649318180000|2022-04-07 07:56:20|4479.92|4479.32|4479.67|4479.07|4479.92|4479.32|4479.67|4479.07|67
1649318190000|2022-04-07 07:56:30|4479.54|4478.94|4479.42|4478.82|4479.54|4478.94|4479.42|4478.82|7
1649318200000|2022-04-07 07:56:40|4479.17|4478.57|4479.54|4478.94|4479.67|4479.07|4478.42|4477.82|144
1649318210000|2022-04-07 07:56:50|4479.42|4478.82|4479.54|4478.94|4479.67|4479.07|4479.17|4478.57|62
1649318220000|2022-04-07 07:57:00|4479.42|4478.82|4479.17|4478.57|4479.42|4478.82|4478.92|4478.32|34
1649318230000|2022-04-07 07:57:10|4479.04|4478.44|4478.92|4478.32|4479.17|4478.57|4478.92|4478.32|35
1649318240000|2022-04-07 07:57:20|4478.79|4478.19|4478.42|4477.82|4478.79|4478.19|4478.29|4477.69|36
1649318250000|2022-04-07 07:57:30|4478.54|4477.94|4477.92|4477.32|4478.54|4477.94|4477.92|4477.32|47
1649318260000|2022-04-07 07:57:40|4478.17|4477.57|4477.92|4477.32|4478.17|4477.57|4477.92|4477.32|49
1649318270000|2022-04-07 07:57:50|4478.17|4477.57|4477.92|4477.32|4478.42|4477.82|4477.92|4477.32|49
1649318280000|2022-04-07 07:58:00|4477.67|4477.07|4476.92|4476.32|4477.92|4477.32|4476.92|4476.32|69
1649318290000|2022-04-07 07:58:10|4477.17|4476.57|4477.92|4477.32|4477.92|4477.32|4477.04|4476.44|120
1649318300000|2022-04-07 07:58:20|4477.79|4477.19|4477.92|4477.32|4477.92|4477.32|4477.67|4477.07|29
1649318310000|2022-04-07 07:58:30|4477.67|4477.07|4477.92|4477.32|4477.92|4477.32|4477.42|4476.82|28
1649318320000|2022-04-07 07:58:40|4478.17|4477.57|4477.92|4477.32|4478.17|4477.57|4477.67|4477.07|51
1649318330000|2022-04-07 07:58:50|4478.04|4477.44|4477.92|4477.32|4478.04|4477.44|4477.92|4477.32|19
1649318340000|2022-04-07 07:59:00|4478.17|4477.57|4478.29|4477.69|4478.42|4477.82|4478.17|4477.57|25
1649318350000|2022-04-07 07:59:10|4478.17|4477.57|4478.17|4477.57|4478.42|4477.82|4478.17|4477.57|12
1649318360000|2022-04-07 07:59:20|4478.29|4477.69|4477.29|4476.69|4478.29|4477.69|4477.29|4476.69|71
1649318370000|2022-04-07 07:59:30|4477.42|4476.82|4477.54|4476.94|4477.54|4476.94|4477.29|4476.69|20
1649318380000|2022-04-07 07:59:40|4477.67|4477.07|4477.92|4477.32|4478.17|4477.57|4477.67|4477.07|51
1649318390000|2022-04-07 07:59:50|4478.17|4477.57|4477.92|4477.32|4478.17|4477.57|4477.92|4477.32|8
1649318400000|2022-04-07 08:00:00|4478.17|4477.57|4478.67|4478.07|4478.67|4478.07|4478.04|4477.44|57
1649318410000|2022-04-07 08:00:10|4478.42|4477.82|4478.42|4477.82|4478.67|4478.07|4477.92|4477.32|55
1649318420000|2022-04-07 08:00:20|4478.67|4478.07|4478.42|4477.82|4478.67|4478.07|4478.17|4477.57|62
1649318430000|2022-04-07 08:00:30|4478.17|4477.57|4477.42|4476.82|4478.17|4477.57|4477.42|4476.82|40
1649318440000|2022-04-07 08:00:40|4476.92|4476.32|4476.67|4476.07|4477.17|4476.57|4476.67|4476.07|67
1649318450000|2022-04-07 08:00:50|4476.79|4476.19|4476.92|4476.32|4476.92|4476.32|4476.42|4475.82|32
1649318460000|2022-04-07 08:01:00|4476.79|4476.19|4477.79|4477.19|4477.79|4477.19|4476.79|4476.19|112
1649318470000|2022-04-07 08:01:10|4477.67|4477.07|4477.92|4477.32|4478.17|4477.57|4477.67|4477.07|33
1649318480000|2022-04-07 08:01:20|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|55
1649318490000|2022-04-07 08:01:30|4477.92|4477.32|4477.67|4477.07|4477.92|4477.32|4477.67|4477.07|28
1649318500000|2022-04-07 08:01:40|4477.42|4476.82|4477.54|4476.94|4477.54|4476.94|4477.42|4476.82|41
1649318510000|2022-04-07 08:01:50|4477.42|4476.82|4477.67|4477.07|4478.17|4477.57|4477.42|4476.82|100
1649318520000|2022-04-07 08:02:00|4478.17|4477.57|4478.17|4477.57|4478.67|4478.07|4478.17|4477.57|75
1649318530000|2022-04-07 08:02:10|4478.42|4477.82|4478.42|4477.82|4478.67|4478.07|4478.42|4477.82|25
1649318540000|2022-04-07 08:02:20|4478.67|4478.07|4477.92|4477.32|4478.67|4478.07|4477.92|4477.32|64
1649318550000|2022-04-07 08:02:30|4478.17|4477.57|4477.67|4477.07|4478.17|4477.57|4477.54|4476.94|42
1649318560000|2022-04-07 08:02:40|4477.42|4476.82|4476.42|4475.82|4477.42|4476.82|4476.42|4475.82|57
1649318570000|2022-04-07 08:02:50|4476.67|4476.07|4476.54|4475.94|4476.67|4476.07|4476.54|4475.94|31
1649318580000|2022-04-07 08:03:00|4476.42|4475.82|4475.92|4475.32|4476.67|4476.07|4475.92|4475.32|227
1649318590000|2022-04-07 08:03:10|4476.17|4475.57|4475.92|4475.32|4476.42|4475.82|4475.92|4475.32|64
1649318600000|2022-04-07 08:03:20|4475.79|4475.19|4475.92|4475.32|4476.42|4475.82|4475.67|4475.07|85
1649318610000|2022-04-07 08:03:30|4476.17|4475.57|4476.17|4475.57|4476.42|4475.82|4475.92|4475.32|48
1649318620000|2022-04-07 08:03:40|4476.42|4475.82|4476.04|4475.44|4476.42|4475.82|4475.79|4475.19|50
1649318630000|2022-04-07 08:03:50|4475.92|4475.32|4476.67|4476.07|4476.67|4476.07|4475.92|4475.32|36
1649318640000|2022-04-07 08:04:00|4476.79|4476.19|4477.17|4476.57|4477.17|4476.57|4476.79|4476.19|45
1649318650000|2022-04-07 08:04:10|4476.92|4476.32|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|29
1649318660000|2022-04-07 08:04:20|4477.54|4476.94|4477.17|4476.57|4477.92|4477.32|4477.17|4476.57|78
1649318670000|2022-04-07 08:04:30|4476.92|4476.32|4476.92|4476.32|4477.17|4476.57|4476.67|4476.07|66
1649318680000|2022-04-07 08:04:40|4476.67|4476.07|4476.92|4476.32|4477.17|4476.57|4476.67|4476.07|44
1649318690000|2022-04-07 08:04:50|4477.17|4476.57|4477.42|4476.82|4477.67|4477.07|4477.17|4476.57|37
1649318700000|2022-04-07 08:05:00|4477.17|4476.57|4476.42|4475.82|4477.17|4476.57|4476.17|4475.57|126
1649318710000|2022-04-07 08:05:10|4476.29|4475.69|4476.42|4475.82|4476.54|4475.94|4475.92|4475.32|41
1649318720000|2022-04-07 08:05:20|4476.54|4475.94|4476.79|4476.19|4476.92|4476.32|4476.42|4475.82|36
1649318730000|2022-04-07 08:05:30|4476.67|4476.07|4476.54|4475.94|4476.67|4476.07|4476.42|4475.82|35
1649318740000|2022-04-07 08:05:40|4476.79|4476.19|4477.17|4476.57|4477.42|4476.82|4476.67|4476.07|22
1649318750000|2022-04-07 08:05:50|4477.29|4476.69|4477.67|4477.07|4477.67|4477.07|4477.17|4476.57|20
1649318760000|2022-04-07 08:06:00|4477.42|4476.82|4477.92|4477.32|4478.17|4477.57|4477.42|4476.82|84
1649318770000|2022-04-07 08:06:10|4478.17|4477.57|4478.04|4477.44|4478.17|4477.57|4477.67|4477.07|40
1649318780000|2022-04-07 08:06:20|4477.92|4477.32|4477.67|4477.07|4477.92|4477.32|4477.67|4477.07|40
1649318790000|2022-04-07 08:06:30|4477.92|4477.32|4478.42|4477.82|4478.67|4478.07|4477.92|4477.32|66
1649318800000|2022-04-07 08:06:40|4478.17|4477.57|4479.67|4479.07|4479.67|4479.07|4478.17|4477.57|186
1649318810000|2022-04-07 08:06:50|4479.42|4478.82|4479.42|4478.82|4479.67|4479.07|4479.42|4478.82|31
1649318820000|2022-04-07 08:07:00|4479.54|4478.94|4479.67|4479.07|4480.17|4479.57|4479.54|4478.94|226
1649318830000|2022-04-07 08:07:10|4479.92|4479.32|4480.29|4479.69|4480.29|4479.69|4479.79|4479.19|34
1649318840000|2022-04-07 08:07:20|4480.42|4479.82|4480.42|4479.82|4480.67|4480.07|4480.29|4479.69|37
1649318850000|2022-04-07 08:07:30|4480.29|4479.69|4480.54|4479.94|4480.54|4479.94|4480.17|4479.57|30
1649318860000|2022-04-07 08:07:40|4480.67|4480.07|4480.42|4479.82|4480.67|4480.07|4480.42|4479.82|21
1649318870000|2022-04-07 08:07:50|4480.54|4479.94|4480.42|4479.82|4480.67|4480.07|4480.17|4479.57|35
1649318880000|2022-04-07 08:08:00|4480.17|4479.57|4480.42|4479.82|4480.42|4479.82|4479.92|4479.32|38
1649318890000|2022-04-07 08:08:10|4480.29|4479.69|4479.92|4479.32|4480.42|4479.82|4479.54|4478.94|48
1649318900000|2022-04-07 08:08:20|4479.67|4479.07|4479.92|4479.32|4480.17|4479.57|4479.67|4479.07|53
1649318910000|2022-04-07 08:08:30|4479.79|4479.19|4479.92|4479.32|4479.92|4479.32|4479.79|4479.19|13
1649318920000|2022-04-07 08:08:40|||||||||1
1649318930000|2022-04-07 08:08:50|4479.54|4478.94|4479.67|4479.07|4479.92|4479.32|4479.54|4478.94|36
1649318940000|2022-04-07 08:09:00|4479.79|4479.19|4480.17|4479.57|4480.42|4479.82|4479.79|4479.19|33
1649318950000|2022-04-07 08:09:10|4480.42|4479.82|4480.92|4480.32|4480.92|4480.32|4480.42|4479.82|56
1649318960000|2022-04-07 08:09:20|4480.67|4480.07|4480.92|4480.32|4480.92|4480.32|4480.67|4480.07|17
1649318970000|2022-04-07 08:09:30|4481.04|4480.44|4481.67|4481.07|4481.67|4481.07|4481.04|4480.44|177
1649318980000|2022-04-07 08:09:40|4481.79|4481.19|4481.92|4481.32|4481.92|4481.32|4481.67|4481.07|37
1649318990000|2022-04-07 08:09:50|4482.17|4481.57|4482.29|4481.69|4482.67|4482.07|4482.17|4481.57|108
1649319000000|2022-04-07 08:10:00|4482.54|4481.94|4482.67|4482.07|4482.92|4482.32|4482.42|4481.82|81
1649319010000|2022-04-07 08:10:10|4482.54|4481.94|4481.42|4480.82|4482.67|4482.07|4481.42|4480.82|43
1649319020000|2022-04-07 08:10:20|4481.17|4480.57|4481.67|4481.07|4481.79|4481.19|4481.17|4480.57|147
1649319030000|2022-04-07 08:10:30|4481.42|4480.82|4481.92|4481.32|4481.92|4481.32|4481.42|4480.82|35
1649319040000|2022-04-07 08:10:40|4481.79|4481.19|4481.92|4481.32|4482.42|4481.82|4481.79|4481.19|29
1649319050000|2022-04-07 08:10:50|4482.17|4481.57|4482.17|4481.57|4482.17|4481.57|4481.92|4481.32|113
1649319060000|2022-04-07 08:11:00|4482.04|4481.44|4481.29|4480.69|4482.04|4481.44|4481.29|4480.69|122
1649319070000|2022-04-07 08:11:10|4481.17|4480.57|4480.92|4480.32|4481.17|4480.57|4480.92|4480.32|41
1649319080000|2022-04-07 08:11:20|4480.79|4480.19|4479.92|4479.32|4480.79|4480.19|4479.92|4479.32|54
1649319090000|2022-04-07 08:11:30|4480.04|4479.44|4479.54|4478.94|4480.04|4479.44|4479.42|4478.82|70
1649319100000|2022-04-07 08:11:40|4479.67|4479.07|4479.92|4479.32|4479.92|4479.32|4479.54|4478.94|23
1649319110000|2022-04-07 08:11:50|4480.54|4479.94|4480.42|4479.82|4480.54|4479.94|4480.17|4479.57|52
1649319120000|2022-04-07 08:12:00|4480.54|4479.94|4480.67|4480.07|4480.92|4480.32|4480.54|4479.94|44
1649319130000|2022-04-07 08:12:10|4480.79|4480.19|4481.42|4480.82|4481.92|4481.32|4480.79|4480.19|56
1649319140000|2022-04-07 08:12:20|4481.29|4480.69|4481.54|4480.94|4481.67|4481.07|4481.29|4480.69|32
1649319150000|2022-04-07 08:12:30|4481.67|4481.07|4481.42|4480.82|4481.67|4481.07|4481.17|4480.57|26
1649319160000|2022-04-07 08:12:40|4481.29|4480.69|4481.17|4480.57|4481.42|4480.82|4481.17|4480.57|14
1649319170000|2022-04-07 08:12:50|4481.42|4480.82|4479.92|4479.32|4481.42|4480.82|4479.67|4479.07|72
1649319180000|2022-04-07 08:13:00|4480.04|4479.44|4480.29|4479.69|4480.42|4479.82|4479.92|4479.32|41
1649319190000|2022-04-07 08:13:10|4480.17|4479.57|4479.79|4479.19|4480.17|4479.57|4479.67|4479.07|80
1649319200000|2022-04-07 08:13:20|4479.67|4479.07|4479.92|4479.32|4480.17|4479.57|4479.67|4479.07|36
1649319210000|2022-04-07 08:13:30|4480.17|4479.57|4479.92|4479.32|4480.17|4479.57|4479.92|4479.32|30
1649319220000|2022-04-07 08:13:40|4480.04|4479.44|4479.92|4479.32|4480.17|4479.57|4479.92|4479.32|30
1649319230000|2022-04-07 08:13:50|4478.92|4478.32|4479.04|4478.44|4479.04|4478.44|4478.67|4478.07|141
1649319240000|2022-04-07 08:14:00|4478.92|4478.32|4478.54|4477.94|4478.92|4478.32|4478.42|4477.82|42
1649319250000|2022-04-07 08:14:10|4478.79|4478.19|4478.17|4477.57|4478.92|4478.32|4478.17|4477.57|52
1649319260000|2022-04-07 08:14:20|4477.92|4477.32|4477.42|4476.82|4477.92|4477.32|4477.42|4476.82|74
1649319270000|2022-04-07 08:14:30|4477.67|4477.07|4478.04|4477.44|4478.17|4477.57|4477.67|4477.07|62
1649319280000|2022-04-07 08:14:40|4477.92|4477.32|4478.42|4477.82|4478.42|4477.82|4477.92|4477.32|39
1649319290000|2022-04-07 08:14:50|4478.17|4477.57|4478.42|4477.82|4478.42|4477.82|4478.17|4477.57|20
1649319300000|2022-04-07 08:15:00|4478.29|4477.69|4478.92|4478.32|4478.92|4478.32|4478.17|4477.57|71
1649319310000|2022-04-07 08:15:10|4479.17|4478.57|4478.92|4478.32|4479.42|4478.82|4478.92|4478.32|46
1649319320000|2022-04-07 08:15:20|4479.04|4478.44|4478.92|4478.32|4479.17|4478.57|4478.67|4478.07|58
1649319330000|2022-04-07 08:15:30|4478.79|4478.19|4479.17|4478.57|4479.17|4478.57|4478.67|4478.07|25
1649319340000|2022-04-07 08:15:40|4478.92|4478.32|4478.92|4478.32|4479.17|4478.57|4478.79|4478.19|33
1649319350000|2022-04-07 08:15:50|4478.42|4477.82|4478.67|4478.07|4478.67|4478.07|4478.17|4477.57|38
1649319360000|2022-04-07 08:16:00|4478.79|4478.19|4479.29|4478.69|4479.29|4478.69|4478.54|4477.94|37
1649319370000|2022-04-07 08:16:10|4479.17|4478.57|4479.54|4478.94|4479.67|4479.07|4479.17|4478.57|59
1649319380000|2022-04-07 08:16:20|4479.67|4479.07|4480.67|4480.07|4480.67|4480.07|4479.42|4478.82|60
1649319390000|2022-04-07 08:16:30|4480.79|4480.19|4480.42|4479.82|4480.79|4480.19|4480.17|4479.57|47
1649319400000|2022-04-07 08:16:40|4480.29|4479.69|4479.29|4478.69|4480.29|4479.69|4479.17|4478.57|89
1649319410000|2022-04-07 08:16:50|4479.17|4478.57|4478.67|4478.07|4479.29|4478.69|4478.42|4477.82|63
1649319420000|2022-04-07 08:17:00|4478.42|4477.82|4479.17|4478.57|4479.17|4478.57|4478.17|4477.57|37
1649319430000|2022-04-07 08:17:10|4479.29|4478.69|4478.92|4478.32|4479.42|4478.82|4478.92|4478.32|51
1649319440000|2022-04-07 08:17:20|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|20
1649319450000|2022-04-07 08:17:30|4479.42|4478.82|4478.92|4478.32|4479.42|4478.82|4478.79|4478.19|34
1649319460000|2022-04-07 08:17:40|4478.79|4478.19|4479.04|4478.44|4479.04|4478.44|4478.67|4478.07|27
1649319470000|2022-04-07 08:17:50|4479.17|4478.57|4478.42|4477.82|4479.17|4478.57|4478.42|4477.82|28
1649319480000|2022-04-07 08:18:00|4478.67|4478.07|4477.92|4477.32|4478.67|4478.07|4477.67|4477.07|83
1649319490000|2022-04-07 08:18:10|4477.79|4477.19|4477.92|4477.32|4478.04|4477.44|4477.67|4477.07|39
1649319500000|2022-04-07 08:18:20|4478.17|4477.57|4477.92|4477.32|4478.17|4477.57|4477.67|4477.07|54
1649319510000|2022-04-07 08:18:30|4477.79|4477.19|4477.79|4477.19|4477.92|4477.32|4477.67|4477.07|19
1649319520000|2022-04-07 08:18:40|4477.92|4477.32|4478.17|4477.57|4478.29|4477.69|4477.79|4477.19|21
1649319530000|2022-04-07 08:18:50|4478.29|4477.69|4476.92|4476.32|4478.29|4477.69|4476.92|4476.32|73
1649319540000|2022-04-07 08:19:00|4477.04|4476.44|4476.92|4476.32|4477.04|4476.44|4476.67|4476.07|53
1649319550000|2022-04-07 08:19:10|4477.04|4476.44|4477.42|4476.82|4477.67|4477.07|4477.04|4476.44|79
1649319560000|2022-04-07 08:19:20|4477.67|4477.07|4477.92|4477.32|4477.92|4477.32|4477.42|4476.82|14
1649319570000|2022-04-07 08:19:30|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.04|4477.44|56
1649319580000|2022-04-07 08:19:40|4477.92|4477.32|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|33
1649319590000|2022-04-07 08:19:50|4477.92|4477.32|4478.04|4477.44|4478.04|4477.44|4477.79|4477.19|22
1649319600000|2022-04-07 08:20:00|4478.17|4477.57|4478.42|4477.82|4478.42|4477.82|4478.04|4477.44|18
1649319610000|2022-04-07 08:20:10|4478.67|4478.07|4479.92|4479.32|4480.17|4479.57|4478.67|4478.07|44
1649319620000|2022-04-07 08:20:20|4480.04|4479.44|4480.54|4479.94|4480.54|4479.94|4479.92|4479.32|67
1649319630000|2022-04-07 08:20:30|4480.67|4480.07|4480.42|4479.82|4480.67|4480.07|4480.42|4479.82|38
1649319640000|2022-04-07 08:20:40|4480.29|4479.69|4480.54|4479.94|4480.54|4479.94|4480.29|4479.69|16
1649319650000|2022-04-07 08:20:50|4480.42|4479.82|4481.17|4480.57|4481.54|4480.94|4480.42|4479.82|65
1649319660000|2022-04-07 08:21:00|4481.04|4480.44|4480.92|4480.32|4481.17|4480.57|4480.79|4480.19|22
1649319670000|2022-04-07 08:21:10|4480.67|4480.07|4480.67|4480.07|4480.92|4480.32|4480.42|4479.82|17
1649319680000|2022-04-07 08:21:20|4480.54|4479.94|4480.92|4480.32|4480.92|4480.32|4480.42|4479.82|13
1649319690000|2022-04-07 08:21:30|4480.79|4480.19|4480.54|4479.94|4480.92|4480.32|4480.17|4479.57|45
1649319700000|2022-04-07 08:21:40|4480.67|4480.07|4480.67|4480.07|4480.79|4480.19|4480.42|4479.82|29
1649319710000|2022-04-07 08:21:50|4480.79|4480.19|4480.92|4480.32|4481.17|4480.57|4480.67|4480.07|40
1649319720000|2022-04-07 08:22:00|4481.04|4480.44|4480.79|4480.19|4481.92|4481.32|4480.79|4480.19|69
1649319730000|2022-04-07 08:22:10|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|4480.67|4480.07|18
1649319740000|2022-04-07 08:22:20|4480.67|4480.07|4481.17|4480.57|4481.17|4480.57|4480.67|4480.07|174
1649319750000|2022-04-07 08:22:30|4480.92|4480.32|4480.67|4480.07|4481.42|4480.82|4480.67|4480.07|59
1649319760000|2022-04-07 08:22:40|4480.79|4480.19|4480.42|4479.82|4480.79|4480.19|4480.42|4479.82|91
1649319770000|2022-04-07 08:22:50|4480.29|4479.69|4480.29|4479.69|4480.42|4479.82|4480.17|4479.57|48
1649319780000|2022-04-07 08:23:00|4480.42|4479.82|4480.17|4479.57|4480.42|4479.82|4479.92|4479.32|43
1649319790000|2022-04-07 08:23:10|4480.42|4479.82|4481.04|4480.44|4481.17|4480.57|4480.42|4479.82|71
1649319800000|2022-04-07 08:23:20|4480.92|4480.32|4480.42|4479.82|4480.92|4480.32|4480.17|4479.57|49
1649319810000|2022-04-07 08:23:30|4479.92|4479.32|4480.42|4479.82|4480.54|4479.94|4479.92|4479.32|25
1649319820000|2022-04-07 08:23:40|4479.67|4479.07|4480.42|4479.82|4480.42|4479.82|4479.67|4479.07|54
1649319830000|2022-04-07 08:23:50|4480.54|4479.94|4480.42|4479.82|4480.54|4479.94|4480.17|4479.57|26
1649319840000|2022-04-07 08:24:00|4480.54|4479.94|4480.29|4479.69|4480.54|4479.94|4480.17|4479.57|29
1649319850000|2022-04-07 08:24:10|4480.17|4479.57|4479.92|4479.32|4480.29|4479.69|4479.67|4479.07|16
1649319860000|2022-04-07 08:24:20|4479.67|4479.07|4480.17|4479.57|4480.42|4479.82|4479.67|4479.07|43
1649319870000|2022-04-07 08:24:30|4480.04|4479.44|4480.04|4479.44|4480.17|4479.57|4479.92|4479.32|16
1649319880000|2022-04-07 08:24:40|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.79|4479.19|0
1649319890000|2022-04-07 08:24:50|4479.67|4479.07|4479.79|4479.19|4479.92|4479.32|4479.67|4479.07|13
1649319900000|2022-04-07 08:25:00|4479.67|4479.07|4479.42|4478.82|4479.67|4479.07|4479.42|4478.82|22
1649319910000|2022-04-07 08:25:10|4479.17|4478.57|4479.54|4478.94|4479.67|4479.07|4479.17|4478.57|19
1649319920000|2022-04-07 08:25:20|4479.67|4479.07|4479.79|4479.19|4480.17|4479.57|4479.54|4478.94|37
1649319930000|2022-04-07 08:25:30|4479.92|4479.32|4479.79|4479.19|4479.92|4479.32|4479.67|4479.07|12
1649319940000|2022-04-07 08:25:40|4479.67|4479.07|4480.42|4479.82|4480.42|4479.82|4479.42|4478.82|33
1649319950000|2022-04-07 08:25:50|4480.29|4479.69|4480.17|4479.57|4480.67|4480.07|4480.17|4479.57|32
1649319960000|2022-04-07 08:26:00|4480.42|4479.82|4480.17|4479.57|4480.42|4479.82|4480.17|4479.57|26
1649319970000|2022-04-07 08:26:10|4480.04|4479.44|4479.92|4479.32|4480.04|4479.44|4479.67|4479.07|8
1649319980000|2022-04-07 08:26:20|4480.04|4479.44|4480.17|4479.57|4480.29|4479.69|4479.92|4479.32|15
1649319990000|2022-04-07 08:26:30|4479.92|4479.32|4479.92|4479.32|4480.17|4479.57|4479.92|4479.32|13
1649320000000|2022-04-07 08:26:40|4479.67|4479.07|4480.42|4479.82|4480.42|4479.82|4479.67|4479.07|6
1649320010000|2022-04-07 08:26:50|4480.54|4479.94|4480.42|4479.82|4480.67|4480.07|4480.42|4479.82|3
1649320020000|2022-04-07 08:27:00|4480.54|4479.94|4480.92|4480.32|4480.92|4480.32|4480.17|4479.57|157
1649320030000|2022-04-07 08:27:10|4481.04|4480.44|4480.92|4480.32|4481.04|4480.44|4480.92|4480.32|10
1649320040000|2022-04-07 08:27:20|4481.04|4480.44|4481.29|4480.69|4481.54|4480.94|4481.04|4480.44|49
1649320050000|2022-04-07 08:27:30|4481.17|4480.57|4481.17|4480.57|4481.42|4480.82|4480.92|4480.32|12
1649320060000|2022-04-07 08:27:40|4481.29|4480.69|4481.17|4480.57|4481.42|4480.82|4481.17|4480.57|11
1649320070000|2022-04-07 08:27:50|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|4481.29|4480.69|3
1649320080000|2022-04-07 08:28:00|4481.17|4480.57|4481.42|4480.82|4481.67|4481.07|4481.17|4480.57|21
1649320090000|2022-04-07 08:28:10|4481.67|4481.07|4481.54|4480.94|4481.67|4481.07|4481.42|4480.82|37
1649320100000|2022-04-07 08:28:20|4481.42|4480.82|4481.67|4481.07|4481.67|4481.07|4481.42|4480.82|3
1649320110000|2022-04-07 08:28:30|4481.54|4480.94|4480.79|4480.19|4481.67|4481.07|4480.67|4480.07|29
1649320120000|2022-04-07 08:28:40|4480.92|4480.32|4481.42|4480.82|4481.42|4480.82|4480.92|4480.32|12
1649320130000|2022-04-07 08:28:50|4481.67|4481.07|4481.67|4481.07|4481.67|4481.07|4481.67|4481.07|4
1649320140000|2022-04-07 08:29:00|4481.42|4480.82|4481.42|4480.82|4481.67|4481.07|4481.42|4480.82|6
1649320150000|2022-04-07 08:29:10|4481.29|4480.69|4480.67|4480.07|4481.29|4480.69|4480.67|4480.07|15
1649320160000|2022-04-07 08:29:20|4480.79|4480.19|4480.67|4480.07|4480.79|4480.19|4480.67|4480.07|13
1649320170000|2022-04-07 08:29:30|4480.79|4480.19|4480.67|4480.07|4481.17|4480.57|4480.67|4480.07|20
1649320180000|2022-04-07 08:29:40|4480.54|4479.94|4480.54|4479.94|4480.67|4480.07|4480.54|4479.94|16
1649320190000|2022-04-07 08:29:50|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.54|4479.94|7
1649320200000|2022-04-07 08:30:00|4480.42|4479.82|4480.67|4480.07|4480.67|4480.07|4480.42|4479.82|34
1649320210000|2022-04-07 08:30:10|4480.42|4479.82|4480.42|4479.82|4480.67|4480.07|4480.17|4479.57|13
1649320220000|2022-04-07 08:30:20|4480.54|4479.94|4480.42|4479.82|4480.54|4479.94|4480.42|4479.82|9
1649320230000|2022-04-07 08:30:30|4480.54|4479.94|4480.92|4480.32|4480.92|4480.32|4480.42|4479.82|56
1649320240000|2022-04-07 08:30:40|4480.79|4480.19|4481.42|4480.82|4481.42|4480.82|4480.79|4480.19|11
1649320250000|2022-04-07 08:30:50|4481.29|4480.69|4481.17|4480.57|4481.29|4480.69|4481.17|4480.57|5
1649320260000|2022-04-07 08:31:00|4481.04|4480.44|4481.54|4480.94|4481.54|4480.94|4481.04|4480.44|16
1649320270000|2022-04-07 08:31:10|4481.67|4481.07|4481.67|4481.07|4481.79|4481.19|4481.67|4481.07|25
1649320280000|2022-04-07 08:31:20|4481.79|4481.19|4482.54|4481.94|4482.54|4481.94|4481.67|4481.07|38
1649320290000|2022-04-07 08:31:30|4482.42|4481.82|4481.67|4481.07|4482.67|4482.07|4481.67|4481.07|51
1649320300000|2022-04-07 08:31:40|4481.79|4481.19|4482.17|4481.57|4482.17|4481.57|4481.79|4481.19|50
1649320310000|2022-04-07 08:31:50|4482.04|4481.44|4481.67|4481.07|4482.04|4481.44|4481.67|4481.07|21
1649320320000|2022-04-07 08:32:00|4481.54|4480.94|4481.79|4481.19|4481.92|4481.32|4481.42|4480.82|55
1649320330000|2022-04-07 08:32:10|4481.92|4481.32|4481.17|4480.57|4481.92|4481.32|4481.17|4480.57|29
1649320340000|2022-04-07 08:32:20|4481.29|4480.69|4481.17|4480.57|4481.42|4480.82|4481.17|4480.57|23
1649320350000|2022-04-07 08:32:30|4481.42|4480.82|4480.79|4480.19|4481.42|4480.82|4480.67|4480.07|29
1649320360000|2022-04-07 08:32:40|4480.67|4480.07|4479.92|4479.32|4480.79|4480.19|4479.42|4478.82|111
1649320370000|2022-04-07 08:32:50|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4480.04|4479.44|32
1649320380000|2022-04-07 08:33:00|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|13
1649320390000|2022-04-07 08:33:10|4480.04|4479.44|4480.17|4479.57|4480.17|4479.57|4479.92|4479.32|14
1649320400000|2022-04-07 08:33:20|4480.29|4479.69|4479.92|4479.32|4480.42|4479.82|4479.92|4479.32|23
1649320410000|2022-04-07 08:33:30|4480.29|4479.69|4480.54|4479.94|4480.67|4480.07|4480.17|4479.57|26
1649320420000|2022-04-07 08:33:40|4480.67|4480.07|4481.17|4480.57|4481.54|4480.94|4480.67|4480.07|24
1649320430000|2022-04-07 08:33:50|4481.42|4480.82|4480.92|4480.32|4481.42|4480.82|4480.92|4480.32|33
1649320440000|2022-04-07 08:34:00|4481.04|4480.44|4481.17|4480.57|4481.29|4480.69|4480.79|4480.19|39
1649320450000|2022-04-07 08:34:10|4480.92|4480.32|4481.04|4480.44|4481.17|4480.57|4480.92|4480.32|21
1649320460000|2022-04-07 08:34:20|4481.17|4480.57|4480.67|4480.07|4481.17|4480.57|4480.67|4480.07|12
1649320470000|2022-04-07 08:34:30|4480.79|4480.19|4480.42|4479.82|4480.79|4480.19|4480.42|4479.82|27
1649320480000|2022-04-07 08:34:40|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|13
1649320490000|2022-04-07 08:34:50|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|4480.29|4479.69|16
1649320500000|2022-04-07 08:35:00|4480.54|4479.94|4480.67|4480.07|4480.67|4480.07|4480.42|4479.82|11
1649320510000|2022-04-07 08:35:10|4480.79|4480.19|4480.67|4480.07|4480.79|4480.19|4480.67|4480.07|11
1649320520000|2022-04-07 08:35:20|4480.79|4480.19|4480.67|4480.07|4481.04|4480.44|4480.67|4480.07|8
1649320530000|2022-04-07 08:35:30|||||||||5
1649320540000|2022-04-07 08:35:40|4480.92|4480.32|4481.17|4480.57|4481.17|4480.57|4480.67|4480.07|17
1649320550000|2022-04-07 08:35:50|4480.79|4480.19|4480.42|4479.82|4480.79|4480.19|4480.42|4479.82|13
1649320560000|2022-04-07 08:36:00|4480.29|4479.69|4480.42|4479.82|4480.67|4480.07|4480.17|4479.57|19
1649320570000|2022-04-07 08:36:10|4480.54|4479.94|4480.42|4479.82|4480.67|4480.07|4480.42|4479.82|8
1649320580000|2022-04-07 08:36:20|4480.17|4479.57|4479.67|4479.07|4480.29|4479.69|4479.67|4479.07|21
1649320590000|2022-04-07 08:36:30|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|23
1649320600000|2022-04-07 08:36:40|4479.54|4478.94|4479.42|4478.82|4479.54|4478.94|4479.42|4478.82|9
1649320610000|2022-04-07 08:36:50|4479.29|4478.69|4479.29|4478.69|4479.42|4478.82|4478.92|4478.32|33
1649320620000|2022-04-07 08:37:00|4479.17|4478.57|4479.17|4478.57|4479.29|4478.69|4479.04|4478.44|13
1649320630000|2022-04-07 08:37:10|4478.92|4478.32|4478.67|4478.07|4478.92|4478.32|4478.67|4478.07|16
1649320640000|2022-04-07 08:37:20|4478.42|4477.82|4478.29|4477.69|4478.67|4478.07|4478.17|4477.57|42
1649320650000|2022-04-07 08:37:30|4478.17|4477.57|4477.92|4477.32|4478.29|4477.69|4477.67|4477.07|39
1649320660000|2022-04-07 08:37:40|4478.04|4477.44|4478.42|4477.82|4478.42|4477.82|4477.92|4477.32|33
1649320670000|2022-04-07 08:37:50|4478.54|4477.94|4478.42|4477.82|4478.54|4477.94|4478.42|4477.82|52
1649320680000|2022-04-07 08:38:00|4478.54|4477.94|4478.42|4477.82|4478.54|4477.94|4478.42|4477.82|6
1649320690000|2022-04-07 08:38:10|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|9
1649320700000|2022-04-07 08:38:20|4478.29|4477.69|4477.92|4477.32|4478.29|4477.69|4477.92|4477.32|31
1649320710000|2022-04-07 08:38:30|4478.04|4477.44|4478.42|4477.82|4478.54|4477.94|4478.04|4477.44|34
1649320720000|2022-04-07 08:38:40|4478.54|4477.94|4478.04|4477.44|4478.54|4477.94|4478.04|4477.44|28
1649320730000|2022-04-07 08:38:50|4478.17|4477.57|4478.04|4477.44|4478.17|4477.57|4477.92|4477.32|30
1649320740000|2022-04-07 08:39:00|4478.17|4477.57|4478.42|4477.82|4478.42|4477.82|4477.79|4477.19|78
1649320750000|2022-04-07 08:39:10|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.54|4477.94|6
1649320760000|2022-04-07 08:39:20|4478.42|4477.82|4478.42|4477.82|4478.54|4477.94|4478.42|4477.82|39
1649320770000|2022-04-07 08:39:30|4478.54|4477.94|4478.92|4478.32|4478.92|4478.32|4478.54|4477.94|40
1649320780000|2022-04-07 08:39:40|4479.04|4478.44|4478.42|4477.82|4479.04|4478.44|4478.42|4477.82|20
1649320790000|2022-04-07 08:39:50|||||||||14
1649320800000|2022-04-07 08:40:00|4478.54|4477.94|4477.92|4477.32|4478.67|4478.07|4477.92|4477.32|46
1649320810000|2022-04-07 08:40:10|4478.04|4477.44|4477.92|4477.32|4478.04|4477.44|4477.92|4477.32|17
1649320820000|2022-04-07 08:40:20|4478.04|4477.44|4477.92|4477.32|4478.04|4477.44|4477.79|4477.19|21
1649320830000|2022-04-07 08:40:30|4477.79|4477.19|4477.92|4477.32|4477.92|4477.32|4477.79|4477.19|22
1649320840000|2022-04-07 08:40:40|4478.04|4477.44|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|8
1649320850000|2022-04-07 08:40:50|4478.54|4477.94|4478.42|4477.82|4478.54|4477.94|4478.42|4477.82|12
1649320860000|2022-04-07 08:41:00|4478.54|4477.94|4478.42|4477.82|4478.54|4477.94|4478.42|4477.82|3
1649320870000|2022-04-07 08:41:10|4478.54|4477.94|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|6
1649320880000|2022-04-07 08:41:20|||||||||4
1649320890000|2022-04-07 08:41:30|4479.42|4478.82|4479.17|4478.57|4479.67|4479.07|4478.92|4478.32|64
1649320900000|2022-04-07 08:41:40|4479.04|4478.44|4479.67|4479.07|4479.67|4479.07|4478.92|4478.32|7
1649320910000|2022-04-07 08:41:50|4479.42|4478.82|4479.54|4478.94|4479.92|4479.32|4479.42|4478.82|67
1649320920000|2022-04-07 08:42:00|4479.67|4479.07|4479.67|4479.07|4479.92|4479.32|4479.67|4479.07|18
1649320930000|2022-04-07 08:42:10|4479.92|4479.32|4480.17|4479.57|4480.17|4479.57|4479.67|4479.07|16
1649320940000|2022-04-07 08:42:20|4480.42|4479.82|4480.67|4480.07|4481.17|4480.57|4480.42|4479.82|28
1649320950000|2022-04-07 08:42:30|4480.79|4480.19|4480.42|4479.82|4480.79|4480.19|4480.17|4479.57|28
1649320960000|2022-04-07 08:42:40|4480.17|4479.57|4480.42|4479.82|4480.42|4479.82|4480.17|4479.57|14
1649320970000|2022-04-07 08:42:50|4480.29|4479.69|4480.29|4479.69|4480.42|4479.82|4480.17|4479.57|6
1649320980000|2022-04-07 08:43:00|4480.17|4479.57|4480.42|4479.82|4480.42|4479.82|4480.17|4479.57|4
1649320990000|2022-04-07 08:43:10|4480.54|4479.94|4481.67|4481.07|4481.67|4481.07|4480.54|4479.94|29
1649321000000|2022-04-07 08:43:20|4481.42|4480.82|4481.42|4480.82|4481.67|4481.07|4481.42|4480.82|20
1649321010000|2022-04-07 08:43:30|4481.17|4480.57|4481.29|4480.69|4481.42|4480.82|4481.04|4480.44|12
1649321020000|2022-04-07 08:43:40|4481.42|4480.82|4481.29|4480.69|4481.42|4480.82|4481.17|4480.57|6
1649321030000|2022-04-07 08:43:50|4481.17|4480.57|4481.04|4480.44|4481.17|4480.57|4480.92|4480.32|14
1649321040000|2022-04-07 08:44:00|4481.17|4480.57|4480.92|4480.32|4481.17|4480.57|4480.79|4480.19|2
1649321050000|2022-04-07 08:44:10|4480.79|4480.19|4481.04|4480.44|4481.04|4480.44|4480.67|4480.07|5
1649321060000|2022-04-07 08:44:20|4480.92|4480.32|4481.67|4481.07|4481.79|4481.19|4480.92|4480.32|31
1649321070000|2022-04-07 08:44:30|4481.54|4480.94|4481.67|4481.07|4481.67|4481.07|4481.42|4480.82|12
1649321080000|2022-04-07 08:44:40|4481.92|4481.32|4481.92|4481.32|4481.92|4481.32|4481.92|4481.32|21
1649321090000|2022-04-07 08:44:50|4482.04|4481.44|4481.67|4481.07|4482.04|4481.44|4481.54|4480.94|4
1649321100000|2022-04-07 08:45:00|4481.79|4481.19|4481.92|4481.32|4482.04|4481.44|4481.79|4481.19|14
1649321110000|2022-04-07 08:45:10|4481.79|4481.19|4482.29|4481.69|4482.29|4481.69|4481.79|4481.19|42
1649321120000|2022-04-07 08:45:20|4482.42|4481.82|4482.42|4481.82|4482.67|4482.07|4482.29|4481.69|21
1649321130000|2022-04-07 08:45:30|4482.67|4482.07|4482.42|4481.82|4482.67|4482.07|4482.42|4481.82|7
1649321140000|2022-04-07 08:45:40|4482.67|4482.07|4482.17|4481.57|4482.67|4482.07|4481.92|4481.32|15
1649321150000|2022-04-07 08:45:50|4482.29|4481.69|4482.17|4481.57|4482.42|4481.82|4482.17|4481.57|4
1649321160000|2022-04-07 08:46:00|4482.04|4481.44|4481.92|4481.32|4482.17|4481.57|4481.67|4481.07|13
1649321170000|2022-04-07 08:46:10|4482.04|4481.44|4481.67|4481.07|4482.04|4481.44|4481.67|4481.07|22
1649321180000|2022-04-07 08:46:20|4481.42|4480.82|4481.42|4480.82|4481.67|4481.07|4481.42|4480.82|7
1649321190000|2022-04-07 08:46:30|4481.54|4480.94|4481.67|4481.07|4481.67|4481.07|4481.54|4480.94|1
1649321200000|2022-04-07 08:46:40|4481.79|4481.19|4482.42|4481.82|4482.42|4481.82|4481.67|4481.07|72
1649321210000|2022-04-07 08:46:50|4482.54|4481.94|4483.42|4482.82|4483.42|4482.82|4482.42|4481.82|95
1649321220000|2022-04-07 08:47:00|4483.17|4482.57|4483.17|4482.57|4483.17|4482.57|4483.17|4482.57|28
1649321230000|2022-04-07 08:47:10|4483.42|4482.82|4482.92|4482.32|4483.42|4482.82|4482.92|4482.32|121
1649321240000|2022-04-07 08:47:20|4482.79|4482.19|4483.04|4482.44|4483.04|4482.44|4482.67|4482.07|11
1649321250000|2022-04-07 08:47:30|4483.17|4482.57|4482.92|4482.32|4483.17|4482.57|4482.79|4482.19|9
1649321260000|2022-04-07 08:47:40|4482.79|4482.19|4482.42|4481.82|4482.92|4482.32|4482.42|4481.82|22
1649321270000|2022-04-07 08:47:50|4482.54|4481.94|4482.42|4481.82|4482.67|4482.07|4482.17|4481.57|15
1649321280000|2022-04-07 08:48:00|4482.29|4481.69|4482.42|4481.82|4482.42|4481.82|4482.17|4481.57|7
1649321290000|2022-04-07 08:48:10|4482.54|4481.94|4482.67|4482.07|4482.67|4482.07|4482.54|4481.94|11
1649321300000|2022-04-07 08:48:20|4482.79|4482.19|4482.67|4482.07|4483.17|4482.57|4482.67|4482.07|15
1649321310000|2022-04-07 08:48:30|4483.04|4482.44|4482.67|4482.07|4483.04|4482.44|4482.67|4482.07|15
1649321320000|2022-04-07 08:48:40|4482.79|4482.19|4482.92|4482.32|4482.92|4482.32|4482.67|4482.07|9
1649321330000|2022-04-07 08:48:50|4482.67|4482.07|4482.92|4482.32|4483.17|4482.57|4482.67|4482.07|34
1649321340000|2022-04-07 08:49:00|4483.17|4482.57|4482.92|4482.32|4483.42|4482.82|4482.92|4482.32|28
1649321350000|2022-04-07 08:49:10|4482.67|4482.07|4482.67|4482.07|4482.67|4482.07|4482.67|4482.07|8
1649321360000|2022-04-07 08:49:20|4482.42|4481.82|4482.54|4481.94|4482.67|4482.07|4482.42|4481.82|15
1649321370000|2022-04-07 08:49:30|4482.67|4482.07|4483.04|4482.44|4483.04|4482.44|4482.67|4482.07|5
1649321380000|2022-04-07 08:49:40|4482.92|4482.32|4483.04|4482.44|4483.17|4482.57|4482.67|4482.07|24
1649321390000|2022-04-07 08:49:50|4483.17|4482.57|4483.92|4483.32|4483.92|4483.32|4483.17|4482.57|22
1649321400000|2022-04-07 08:50:00|4483.67|4483.07|4484.17|4483.57|4484.17|4483.57|4483.67|4483.07|63
1649321410000|2022-04-07 08:50:10|4484.42|4483.82|4484.17|4483.57|4484.42|4483.82|4483.92|4483.32|47
1649321420000|2022-04-07 08:50:20|4484.04|4483.44|4484.04|4483.44|4484.17|4483.57|4483.92|4483.32|19
1649321430000|2022-04-07 08:50:30|4483.92|4483.32|4483.79|4483.19|4484.17|4483.57|4483.67|4483.07|24
1649321440000|2022-04-07 08:50:40|4483.92|4483.32|4484.17|4483.57|4484.17|4483.57|4483.92|4483.32|14
1649321450000|2022-04-07 08:50:50|4484.29|4483.69|4483.92|4483.32|4484.42|4483.82|4483.92|4483.32|19
1649321460000|2022-04-07 08:51:00|4484.04|4483.44|4483.92|4483.32|4484.17|4483.57|4483.92|4483.32|28
1649321470000|2022-04-07 08:51:10|4484.04|4483.44|4484.29|4483.69|4484.67|4484.07|4484.04|4483.44|58
1649321480000|2022-04-07 08:51:20|4484.17|4483.57|4484.67|4484.07|4484.67|4484.07|4484.17|4483.57|25
1649321490000|2022-04-07 08:51:30|4484.54|4483.94|4484.67|4484.07|4484.79|4484.19|4484.42|4483.82|74
1649321500000|2022-04-07 08:51:40|4484.79|4484.19|4485.17|4484.57|4485.17|4484.57|4484.79|4484.19|25
1649321510000|2022-04-07 08:51:50|4485.29|4484.69|4485.42|4484.82|4485.42|4484.82|4484.92|4484.32|96
1649321520000|2022-04-07 08:52:00|4485.04|4484.44|4485.42|4484.82|4485.42|4484.82|4485.04|4484.44|139
1649321530000|2022-04-07 08:52:10|4485.67|4485.07|4485.67|4485.07|4485.67|4485.07|4485.67|4485.07|27
1649321540000|2022-04-07 08:52:20|4485.42|4484.82|4485.29|4484.69|4485.42|4484.82|4485.17|4484.57|35
1649321550000|2022-04-07 08:52:30|4485.17|4484.57|4485.42|4484.82|4485.42|4484.82|4485.17|4484.57|13
1649321560000|2022-04-07 08:52:40|4485.54|4484.94|4485.67|4485.07|4485.67|4485.07|4485.42|4484.82|95
1649321570000|2022-04-07 08:52:50|4485.92|4485.32|4486.17|4485.57|4486.17|4485.57|4485.67|4485.07|51
1649321580000|2022-04-07 08:53:00|4485.92|4485.32|4486.17|4485.57|4486.42|4485.82|4485.92|4485.32|35
1649321590000|2022-04-07 08:53:10|4486.29|4485.69|4486.17|4485.57|4486.29|4485.69|4486.17|4485.57|16
1649321600000|2022-04-07 08:53:20|4486.04|4485.44|4486.42|4485.82|4486.42|4485.82|4486.04|4485.44|24
1649321610000|2022-04-07 08:53:30|4486.29|4485.69|4485.92|4485.32|4486.42|4485.82|4485.92|4485.32|17
1649321620000|2022-04-07 08:53:40|4485.67|4485.07|4485.92|4485.32|4485.92|4485.32|4485.67|4485.07|45
1649321630000|2022-04-07 08:53:50|4485.79|4485.19|4485.67|4485.07|4485.92|4485.32|4485.67|4485.07|19
1649321640000|2022-04-07 08:54:00|4485.42|4484.82|4485.67|4485.07|4485.67|4485.07|4485.17|4484.57|22
1649321650000|2022-04-07 08:54:10|4485.92|4485.32|4486.17|4485.57|4486.17|4485.57|4485.92|4485.32|29
1649321660000|2022-04-07 08:54:20|4486.29|4485.69|4486.42|4485.82|4486.54|4485.94|4486.29|4485.69|51
1649321670000|2022-04-07 08:54:30|4486.54|4485.94|4486.42|4485.82|4486.67|4486.07|4486.42|4485.82|18
1649321680000|2022-04-07 08:54:40|4486.54|4485.94|4486.79|4486.19|4486.92|4486.32|4486.54|4485.94|63
1649321690000|2022-04-07 08:54:50|4486.92|4486.32|4486.67|4486.07|4486.92|4486.32|4486.67|4486.07|42
1649321700000|2022-04-07 08:55:00|4486.42|4485.82|4486.17|4485.57|4486.42|4485.82|4486.17|4485.57|29
1649321710000|2022-04-07 08:55:10|4486.04|4485.44|4485.92|4485.32|4486.17|4485.57|4485.92|4485.32|35
1649321720000|2022-04-07 08:55:20|4485.67|4485.07|4485.67|4485.07|4485.92|4485.32|4485.67|4485.07|62
1649321730000|2022-04-07 08:55:30|4485.42|4484.82|4485.92|4485.32|4485.92|4485.32|4485.42|4484.82|50
1649321740000|2022-04-07 08:55:40|4485.79|4485.19|4486.17|4485.57|4486.17|4485.57|4485.67|4485.07|18
1649321750000|2022-04-07 08:55:50|4485.92|4485.32|4486.79|4486.19|4486.79|4486.19|4485.67|4485.07|104
1649321760000|2022-04-07 08:56:00|4486.67|4486.07|4486.92|4486.32|4487.04|4486.44|4486.67|4486.07|9
1649321770000|2022-04-07 08:56:10|||||||||16
1649321780000|2022-04-07 08:56:20|4487.04|4486.44|4486.92|4486.32|4487.17|4486.57|4486.92|4486.32|21
1649321790000|2022-04-07 08:56:30|4487.17|4486.57|4486.92|4486.32|4487.17|4486.57|4486.92|4486.32|22
1649321800000|2022-04-07 08:56:40|4487.17|4486.57|4487.17|4486.57|4487.17|4486.57|4486.92|4486.32|10
1649321810000|2022-04-07 08:56:50|4487.29|4486.69|4487.17|4486.57|4487.42|4486.82|4487.17|4486.57|27
1649321820000|2022-04-07 08:57:00|4487.42|4486.82|4487.54|4486.94|4487.67|4487.07|4487.42|4486.82|94
1649321830000|2022-04-07 08:57:10|4487.42|4486.82|4488.17|4487.57|4488.17|4487.57|4487.42|4486.82|28
1649321840000|2022-04-07 08:57:20|4488.42|4487.82|4488.42|4487.82|4488.42|4487.82|4488.42|4487.82|36
1649321850000|2022-04-07 08:57:30|4488.17|4487.57|4487.92|4487.32|4488.17|4487.57|4487.67|4487.07|143
1649321860000|2022-04-07 08:57:40|4488.04|4487.44|4487.92|4487.32|4488.17|4487.57|4487.67|4487.07|64
1649321870000|2022-04-07 08:57:50|4488.17|4487.57|4488.42|4487.82|4488.67|4488.07|4488.17|4487.57|34
1649321880000|2022-04-07 08:58:00|4488.29|4487.69|4488.17|4487.57|4488.29|4487.69|4488.17|4487.57|32
1649321890000|2022-04-07 08:58:10|4487.67|4487.07|4487.92|4487.32|4487.92|4487.32|4487.67|4487.07|56
1649321900000|2022-04-07 08:58:20|4488.17|4487.57|4488.17|4487.57|4488.42|4487.82|4487.92|4487.32|88
1649321910000|2022-04-07 08:58:30|4487.92|4487.32|4487.92|4487.32|4488.04|4487.44|4487.92|4487.32|26
1649321920000|2022-04-07 08:58:40|4488.04|4487.44|4487.92|4487.32|4488.04|4487.44|4487.67|4487.07|22
1649321930000|2022-04-07 08:58:50|4488.04|4487.44|4488.17|4487.57|4488.42|4487.82|4488.04|4487.44|72
1649321940000|2022-04-07 08:59:00|4488.42|4487.82|4488.67|4488.07|4489.17|4488.57|4488.42|4487.82|98
1649321950000|2022-04-07 08:59:10|4488.79|4488.19|4488.67|4488.07|4488.92|4488.32|4488.67|4488.07|20
1649321960000|2022-04-07 08:59:20|4488.92|4488.32|4489.04|4488.44|4489.17|4488.57|4488.92|4488.32|39
1649321970000|2022-04-07 08:59:30|4488.92|4488.32|4489.67|4489.07|4489.67|4489.07|4488.92|4488.32|261
1649321980000|2022-04-07 08:59:40|4489.42|4488.82|4489.67|4489.07|4489.67|4489.07|4489.42|4488.82|86
1649321990000|2022-04-07 08:59:50|4489.42|4488.82|4489.42|4488.82|4489.67|4489.07|4489.42|4488.82|49
1649322000000|2022-04-07 09:00:00|4489.67|4489.07|4489.42|4488.82|4489.67|4489.07|4489.17|4488.57|73
1649322010000|2022-04-07 09:00:10|4489.17|4488.57|4488.92|4488.32|4489.42|4488.82|4488.92|4488.32|41
1649322020000|2022-04-07 09:00:20|4488.67|4488.07|4488.67|4488.07|4488.92|4488.32|4488.54|4487.94|70
1649322030000|2022-04-07 09:00:30|4488.42|4487.82|4488.42|4487.82|4488.67|4488.07|4488.42|4487.82|22
1649322040000|2022-04-07 09:00:40|4488.67|4488.07|4488.42|4487.82|4488.67|4488.07|4488.42|4487.82|32
1649322050000|2022-04-07 09:00:50|||||||||5
1649322060000|2022-04-07 09:01:00|4488.67|4488.07|4488.67|4488.07|4489.17|4488.57|4488.42|4487.82|66
1649322070000|2022-04-07 09:01:10|4488.92|4488.32|4488.92|4488.32|4488.92|4488.32|4488.67|4488.07|30
1649322080000|2022-04-07 09:01:20|4489.04|4488.44|4489.42|4488.82|4489.42|4488.82|4489.04|4488.44|18
1649322090000|2022-04-07 09:01:30|4489.67|4489.07|4489.42|4488.82|4489.67|4489.07|4489.42|4488.82|33
1649322100000|2022-04-07 09:01:40|4489.17|4488.57|4488.92|4488.32|4489.42|4488.82|4488.92|4488.32|50
1649322110000|2022-04-07 09:01:50|4489.04|4488.44|4489.42|4488.82|4489.67|4489.07|4489.04|4488.44|103
1649322120000|2022-04-07 09:02:00|4489.67|4489.07|4489.67|4489.07|4489.67|4489.07|4489.67|4489.07|32
1649322130000|2022-04-07 09:02:10|4489.42|4488.82|4489.42|4488.82|4489.67|4489.07|4489.42|4488.82|27
1649322140000|2022-04-07 09:02:20|4489.67|4489.07|4489.67|4489.07|4489.67|4489.07|4489.42|4488.82|175
1649322150000|2022-04-07 09:02:30|4489.54|4488.94|4489.67|4489.07|4489.67|4489.07|4489.54|4488.94|88
1649322160000|2022-04-07 09:02:40|4489.54|4488.94|4489.42|4488.82|4489.67|4489.07|4489.42|4488.82|14
1649322170000|2022-04-07 09:02:50|4489.54|4488.94|4489.67|4489.07|4489.67|4489.07|4489.42|4488.82|21
1649322180000|2022-04-07 09:03:00|4489.54|4488.94|4489.67|4489.07|4489.67|4489.07|4489.42|4488.82|32
1649322190000|2022-04-07 09:03:10|4489.54|4488.94|4489.42|4488.82|4489.54|4488.94|4489.42|4488.82|7
1649322200000|2022-04-07 09:03:20|4489.67|4489.07|4489.42|4488.82|4489.67|4489.07|4489.42|4488.82|17
1649322210000|2022-04-07 09:03:30|4489.54|4488.94|4489.67|4489.07|4489.67|4489.07|4489.54|4488.94|90
1649322220000|2022-04-07 09:03:40|||||||||4
1649322230000|2022-04-07 09:03:50|4488.92|4488.32|4488.67|4488.07|4488.92|4488.32|4488.42|4487.82|195
1649322240000|2022-04-07 09:04:00|4488.42|4487.82|4488.42|4487.82|4488.67|4488.07|4488.42|4487.82|42
1649322250000|2022-04-07 09:04:10|4488.17|4487.57|4488.42|4487.82|4488.42|4487.82|4488.17|4487.57|26
1649322260000|2022-04-07 09:04:20|4488.17|4487.57|4488.17|4487.57|4488.17|4487.57|4488.17|4487.57|9
1649322270000|2022-04-07 09:04:30|4488.04|4487.44|4487.79|4487.19|4488.04|4487.44|4487.67|4487.07|53
1649322280000|2022-04-07 09:04:40|4487.67|4487.07|4487.42|4486.82|4487.67|4487.07|4487.42|4486.82|35
1649322290000|2022-04-07 09:04:50|4487.17|4486.57|4487.17|4486.57|4487.17|4486.57|4487.17|4486.57|25
1649322300000|2022-04-07 09:05:00|||||||||37
1649322310000|2022-04-07 09:05:10|4487.42|4486.82|4487.42|4486.82|4487.67|4487.07|4487.42|4486.82|72
1649322320000|2022-04-07 09:05:20|4487.17|4486.57|4487.17|4486.57|4487.17|4486.57|4487.17|4486.57|15
1649322330000|2022-04-07 09:05:30|4487.67|4487.07|4487.67|4487.07|4487.79|4487.19|4487.42|4486.82|83
1649322340000|2022-04-07 09:05:40|4487.79|4487.19|4487.67|4487.07|4487.79|4487.19|4487.67|4487.07|4
1649322350000|2022-04-07 09:05:50|4487.42|4486.82|4486.92|4486.32|4487.54|4486.94|4486.92|4486.32|39
1649322360000|2022-04-07 09:06:00|4487.04|4486.44|4487.04|4486.44|4487.17|4486.57|4486.92|4486.32|34
1649322370000|2022-04-07 09:06:10|4486.92|4486.32|4487.17|4486.57|4487.42|4486.82|4486.92|4486.32|22
1649322380000|2022-04-07 09:06:20|4487.42|4486.82|4487.42|4486.82|4487.42|4486.82|4487.29|4486.69|25
1649322390000|2022-04-07 09:06:30|4487.17|4486.57|4487.42|4486.82|4487.54|4486.94|4487.17|4486.57|13
1649322400000|2022-04-07 09:06:40|4487.54|4486.94|4487.54|4486.94|4487.67|4487.07|4487.42|4486.82|7
1649322410000|2022-04-07 09:06:50|4487.42|4486.82|4487.42|4486.82|4487.67|4487.07|4487.42|4486.82|15
1649322420000|2022-04-07 09:07:00|4487.54|4486.94|4487.42|4486.82|4487.54|4486.94|4487.42|4486.82|19
1649322430000|2022-04-07 09:07:10|4487.17|4486.57|4487.17|4486.57|4487.17|4486.57|4486.92|4486.32|26
1649322440000|2022-04-07 09:07:20|4486.92|4486.32|4486.79|4486.19|4486.92|4486.32|4486.67|4486.07|17
1649322450000|2022-04-07 09:07:30|4486.92|4486.32|4486.67|4486.07|4486.92|4486.32|4486.67|4486.07|18
1649322460000|2022-04-07 09:07:40|||||||||16
1649322470000|2022-04-07 09:07:50|4486.42|4485.82|4486.42|4485.82|4486.42|4485.82|4486.42|4485.82|29
1649322480000|2022-04-07 09:08:00|4486.29|4485.69|4486.17|4485.57|4486.42|4485.82|4486.17|4485.57|34
1649322490000|2022-04-07 09:08:10|4485.67|4485.07|4485.92|4485.32|4485.92|4485.32|4485.42|4484.82|141
1649322500000|2022-04-07 09:08:20|4485.67|4485.07|4486.17|4485.57|4486.17|4485.57|4485.67|4485.07|90
1649322510000|2022-04-07 09:08:30|4485.67|4485.07|4485.67|4485.07|4485.67|4485.07|4485.67|4485.07|30
1649322520000|2022-04-07 09:08:40|4485.79|4485.19|4485.67|4485.07|4485.92|4485.32|4485.67|4485.07|18
1649322530000|2022-04-07 09:08:50|4485.79|4485.19|4485.92|4485.32|4485.92|4485.32|4485.67|4485.07|35
1649322540000|2022-04-07 09:09:00|4486.04|4485.44|4485.92|4485.32|4486.17|4485.57|4485.92|4485.32|30
1649322550000|2022-04-07 09:09:10|4485.79|4485.19|4485.92|4485.32|4485.92|4485.32|4485.79|4485.19|8
1649322560000|2022-04-07 09:09:20|4485.79|4485.19|4485.67|4485.07|4485.92|4485.32|4485.67|4485.07|18
1649322570000|2022-04-07 09:09:30|4485.92|4485.32|4485.67|4485.07|4485.92|4485.32|4485.67|4485.07|6
1649322580000|2022-04-07 09:09:40|4485.92|4485.32|4486.17|4485.57|4486.17|4485.57|4485.92|4485.32|17
1649322590000|2022-04-07 09:09:50|4485.92|4485.32|4485.92|4485.32|4485.92|4485.32|4485.92|4485.32|2
1649322600000|2022-04-07 09:10:00|4486.17|4485.57|4485.92|4485.32|4486.17|4485.57|4485.92|4485.32|18
1649322610000|2022-04-07 09:10:10|4486.04|4485.44|4486.17|4485.57|4486.17|4485.57|4485.92|4485.32|22
1649322620000|2022-04-07 09:10:20|4486.29|4485.69|4485.92|4485.32|4486.29|4485.69|4485.92|4485.32|61
1649322630000|2022-04-07 09:10:30|4485.79|4485.19|4485.92|4485.32|4485.92|4485.32|4485.67|4485.07|32
1649322640000|2022-04-07 09:10:40|4485.67|4485.07|4485.42|4484.82|4485.67|4485.07|4485.42|4484.82|22
1649322650000|2022-04-07 09:10:50|4485.67|4485.07|4485.92|4485.32|4486.17|4485.57|4485.67|4485.07|20
1649322660000|2022-04-07 09:11:00|4486.17|4485.57|4486.17|4485.57|4486.17|4485.57|4486.17|4485.57|9
1649322670000|2022-04-07 09:11:10|4485.92|4485.32|4485.67|4485.07|4485.92|4485.32|4485.54|4484.94|17
1649322680000|2022-04-07 09:11:20|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|15
1649322690000|2022-04-07 09:11:30|4485.54|4484.94|4485.67|4485.07|4485.67|4485.07|4485.54|4484.94|7
1649322700000|2022-04-07 09:11:40|4485.92|4485.32|4485.92|4485.32|4486.17|4485.57|4485.92|4485.32|44
1649322710000|2022-04-07 09:11:50|4485.67|4485.07|4485.42|4484.82|4485.92|4485.32|4485.42|4484.82|60
1649322720000|2022-04-07 09:12:00|4485.67|4485.07|4485.17|4484.57|4485.67|4485.07|4485.17|4484.57|23
1649322730000|2022-04-07 09:12:10|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|17
1649322740000|2022-04-07 09:12:20|4485.67|4485.07|4485.42|4484.82|4485.67|4485.07|4485.42|4484.82|15
1649322750000|2022-04-07 09:12:30|4485.54|4484.94|4485.42|4484.82|4485.54|4484.94|4485.42|4484.82|1
1649322760000|2022-04-07 09:12:40|4485.67|4485.07|4485.67|4485.07|4485.67|4485.07|4485.67|4485.07|9
1649322770000|2022-04-07 09:12:50|4485.92|4485.32|4485.79|4485.19|4485.92|4485.32|4485.79|4485.19|23
1649322780000|2022-04-07 09:13:00|4485.67|4485.07|4485.92|4485.32|4485.92|4485.32|4485.67|4485.07|35
1649322790000|2022-04-07 09:13:10|4485.79|4485.19|4485.92|4485.32|4485.92|4485.32|4485.79|4485.19|0
1649322800000|2022-04-07 09:13:20|4485.79|4485.19|4485.79|4485.19|4485.79|4485.19|4485.79|4485.19|1
1649322810000|2022-04-07 09:13:30|4485.92|4485.32|4485.92|4485.32|4485.92|4485.32|4485.67|4485.07|12
1649322820000|2022-04-07 09:13:40|||||||||7
1649322830000|2022-04-07 09:13:50|4485.67|4485.07|4485.67|4485.07|4485.79|4485.19|4485.67|4485.07|14
1649322840000|2022-04-07 09:14:00|4485.92|4485.32|4485.79|4485.19|4485.92|4485.32|4485.79|4485.19|32
1649322850000|2022-04-07 09:14:10|4485.67|4485.07|4485.79|4485.19|4486.17|4485.57|4485.67|4485.07|17
1649322860000|2022-04-07 09:14:20|4485.67|4485.07|4485.92|4485.32|4486.17|4485.57|4485.67|4485.07|25
1649322870000|2022-04-07 09:14:30|4486.17|4485.57|4486.42|4485.82|4486.42|4485.82|4486.17|4485.57|28
1649322880000|2022-04-07 09:14:40|4486.29|4485.69|4486.42|4485.82|4486.54|4485.94|4486.17|4485.57|30
1649322890000|2022-04-07 09:14:50|4486.29|4485.69|4486.42|4485.82|4486.67|4486.07|4486.17|4485.57|28
1649322900000|2022-04-07 09:15:00|4486.29|4485.69|4486.04|4485.44|4486.42|4485.82|4485.92|4485.32|14
1649322910000|2022-04-07 09:15:10|4486.17|4485.57|4486.17|4485.57|4486.17|4485.57|4485.92|4485.32|15
1649322920000|2022-04-07 09:15:20|4486.04|4485.44|4485.92|4485.32|4486.04|4485.44|4485.92|4485.32|9
1649322930000|2022-04-07 09:15:30|||||||||14
1649322940000|2022-04-07 09:15:40|4486.17|4485.57|4485.92|4485.32|4486.17|4485.57|4485.92|4485.32|30
1649322950000|2022-04-07 09:15:50|4485.79|4485.19|4485.67|4485.07|4485.92|4485.32|4485.54|4484.94|70
1649322960000|2022-04-07 09:16:00|4485.92|4485.32|4485.92|4485.32|4485.92|4485.32|4485.67|4485.07|13
1649322970000|2022-04-07 09:16:10|4486.17|4485.57|4486.42|4485.82|4486.67|4486.07|4486.17|4485.57|26
1649322980000|2022-04-07 09:16:20|4486.54|4485.94|4486.79|4486.19|4486.79|4486.19|4486.54|4485.94|6
1649322990000|2022-04-07 09:16:30|4486.92|4486.32|4486.92|4486.32|4486.92|4486.32|4486.92|4486.32|20
1649323000000|2022-04-07 09:16:40|4487.17|4486.57|4486.92|4486.32|4487.17|4486.57|4486.92|4486.32|21
1649323010000|2022-04-07 09:16:50|4487.04|4486.44|4486.92|4486.32|4487.04|4486.44|4486.79|4486.19|11
1649323020000|2022-04-07 09:17:00|4486.79|4486.19|4486.92|4486.32|4486.92|4486.32|4486.79|4486.19|6
1649323030000|2022-04-07 09:17:10|4487.04|4486.44|4487.17|4486.57|4487.17|4486.57|4487.04|4486.44|12
1649323040000|2022-04-07 09:17:20|4487.29|4486.69|4487.42|4486.82|4487.42|4486.82|4487.17|4486.57|22
1649323050000|2022-04-07 09:17:30|4487.92|4487.32|4488.67|4488.07|4488.67|4488.07|4487.92|4487.32|86
1649323060000|2022-04-07 09:17:40|4489.17|4488.57|4489.17|4488.57|4489.17|4488.57|4488.79|4488.19|65
1649323070000|2022-04-07 09:17:50|4489.04|4488.44|4489.42|4488.82|4489.42|4488.82|4489.04|4488.44|54
1649323080000|2022-04-07 09:18:00|4489.17|4488.57|4488.92|4488.32|4489.17|4488.57|4488.92|4488.32|31
1649323090000|2022-04-07 09:18:10|4489.04|4488.44|4488.92|4488.32|4489.04|4488.44|4488.92|4488.32|6
1649323100000|2022-04-07 09:18:20|4488.79|4488.19|4488.79|4488.19|4488.92|4488.32|4488.67|4488.07|16
1649323110000|2022-04-07 09:18:30|4488.92|4488.32|4488.54|4487.94|4488.92|4488.32|4488.42|4487.82|7
1649323120000|2022-04-07 09:18:40|4488.42|4487.82|4488.17|4487.57|4488.42|4487.82|4488.04|4487.44|12
1649323130000|2022-04-07 09:18:50|4487.92|4487.32|4487.92|4487.32|4488.04|4487.44|4487.92|4487.32|9
1649323140000|2022-04-07 09:19:00|4488.17|4487.57|4488.17|4487.57|4488.17|4487.57|4487.92|4487.32|21
1649323150000|2022-04-07 09:19:10|4487.92|4487.32|4487.92|4487.32|4488.17|4487.57|4487.92|4487.32|41
1649323160000|2022-04-07 09:19:20|4488.04|4487.44|4487.42|4486.82|4488.04|4487.44|4487.17|4486.57|36
1649323170000|2022-04-07 09:19:30|4487.67|4487.07|4487.67|4487.07|4487.67|4487.07|4487.67|4487.07|4
1649323180000|2022-04-07 09:19:40|4487.54|4486.94|4487.42|4486.82|4487.54|4486.94|4487.29|4486.69|20
1649323190000|2022-04-07 09:19:50|4487.29|4486.69|4487.42|4486.82|4487.42|4486.82|4487.17|4486.57|9
1649323200000|2022-04-07 09:20:00|4487.54|4486.94|4487.29|4486.69|4487.54|4486.94|4487.29|4486.69|6
1649323210000|2022-04-07 09:20:10|4487.42|4486.82|4487.54|4486.94|4487.67|4487.07|4487.42|4486.82|22
1649323220000|2022-04-07 09:20:20|4487.42|4486.82|4487.67|4487.07|4487.79|4487.19|4487.42|4486.82|9
1649323230000|2022-04-07 09:20:30|4487.79|4487.19|4488.17|4487.57|4488.17|4487.57|4487.67|4487.07|11
1649323240000|2022-04-07 09:20:40|4488.29|4487.69|4488.67|4488.07|4488.67|4488.07|4488.17|4487.57|32
1649323250000|2022-04-07 09:20:50|4488.42|4487.82|4488.42|4487.82|4488.42|4487.82|4488.42|4487.82|12
1649323260000|2022-04-07 09:21:00|4488.67|4488.07|4488.42|4487.82|4488.67|4488.07|4488.42|4487.82|22
1649323270000|2022-04-07 09:21:10|4488.67|4488.07|4486.92|4486.32|4488.79|4488.19|4486.92|4486.32|67
1649323280000|2022-04-07 09:21:20|4487.17|4486.57|4487.17|4486.57|4487.17|4486.57|4486.67|4486.07|64
1649323290000|2022-04-07 09:21:30|4487.42|4486.82|4487.42|4486.82|4487.42|4486.82|4487.17|4486.57|9
1649323300000|2022-04-07 09:21:40|4487.29|4486.69|4487.92|4487.32|4487.92|4487.32|4487.29|4486.69|13
1649323310000|2022-04-07 09:21:50|4487.67|4487.07|4487.42|4486.82|4487.67|4487.07|4487.29|4486.69|19
1649323320000|2022-04-07 09:22:00|4487.67|4487.07|4487.92|4487.32|4487.92|4487.32|4487.42|4486.82|17
1649323330000|2022-04-07 09:22:10|4488.17|4487.57|4487.92|4487.32|4488.17|4487.57|4487.79|4487.19|5
1649323340000|2022-04-07 09:22:20|4488.04|4487.44|4487.42|4486.82|4488.04|4487.44|4487.42|4486.82|36
1649323360000|2022-04-07 09:22:40|4487.54|4486.94|4488.17|4487.57|4488.17|4487.57|4487.54|4486.94|55
1649323370000|2022-04-07 09:22:50|4487.92|4487.32|4488.67|4488.07|4488.67|4488.07|4487.92|4487.32|108
1649323380000|2022-04-07 09:23:00|4488.92|4488.32|4488.92|4488.32|4488.92|4488.32|4488.67|4488.07|16
1649323390000|2022-04-07 09:23:10|4489.17|4488.57|4489.17|4488.57|4489.17|4488.57|4489.17|4488.57|97
1649323400000|2022-04-07 09:23:20|4489.42|4488.82|4490.17|4489.57|4490.42|4489.82|4489.42|4488.82|142
1649323410000|2022-04-07 09:23:30|4489.92|4489.32|4489.42|4488.82|4489.92|4489.32|4489.42|4488.82|85
1649323420000|2022-04-07 09:23:40|4489.67|4489.07|4489.67|4489.07|4489.92|4489.32|4489.67|4489.07|59
1649323430000|2022-04-07 09:23:50|4490.04|4489.44|4489.42|4488.82|4490.04|4489.44|4489.42|4488.82|51
1649323440000|2022-04-07 09:24:00|4489.67|4489.07|4489.67|4489.07|4489.92|4489.32|4489.54|4488.94|19
1649323450000|2022-04-07 09:24:10|4489.42|4488.82|4489.29|4488.69|4489.42|4488.82|4489.17|4488.57|38
1649323460000|2022-04-07 09:24:20|4489.42|4488.82|4488.42|4487.82|4489.42|4488.82|4488.42|4487.82|49
1649323470000|2022-04-07 09:24:30|4488.67|4488.07|4488.17|4487.57|4488.67|4488.07|4488.17|4487.57|42
1649323480000|2022-04-07 09:24:40|4488.04|4487.44|4488.17|4487.57|4488.42|4487.82|4488.04|4487.44|38
1649323490000|2022-04-07 09:24:50|4487.92|4487.32|4487.79|4487.19|4487.92|4487.32|4487.79|4487.19|35
1649323500000|2022-04-07 09:25:00|4487.67|4487.07|4487.92|4487.32|4487.92|4487.32|4487.67|4487.07|24
1649323510000|2022-04-07 09:25:10|4487.67|4487.07|4487.54|4486.94|4487.67|4487.07|4487.42|4486.82|71
1649323520000|2022-04-07 09:25:20|4487.42|4486.82|4487.42|4486.82|4487.54|4486.94|4487.29|4486.69|24
1649323530000|2022-04-07 09:25:30|4487.29|4486.69|4486.92|4486.32|4487.29|4486.69|4486.54|4485.94|47
1649323540000|2022-04-07 09:25:40|4487.04|4486.44|4486.92|4486.32|4487.04|4486.44|4486.92|4486.32|6
1649323550000|2022-04-07 09:25:50|4487.42|4486.82|4487.17|4486.57|4487.42|4486.82|4487.17|4486.57|40
1649323560000|2022-04-07 09:26:00|4486.92|4486.32|4486.92|4486.32|4486.92|4486.32|4486.92|4486.32|33
1649323570000|2022-04-07 09:26:10|4487.42|4486.82|4487.42|4486.82|4487.42|4486.82|4487.42|4486.82|36
1649323580000|2022-04-07 09:26:20|4487.54|4486.94|4487.42|4486.82|4487.67|4487.07|4487.42|4486.82|89
1649323590000|2022-04-07 09:26:30|4486.92|4486.32|4487.42|4486.82|4487.42|4486.82|4486.92|4486.32|33
1649323600000|2022-04-07 09:26:40|4487.67|4487.07|4487.42|4486.82|4487.67|4487.07|4487.42|4486.82|5
1649323610000|2022-04-07 09:26:50|4487.54|4486.94|4487.92|4487.32|4487.92|4487.32|4487.54|4486.94|6
1649323620000|2022-04-07 09:27:00|4488.17|4487.57|4488.42|4487.82|4488.42|4487.82|4488.17|4487.57|35
1649323630000|2022-04-07 09:27:10|4488.17|4487.57|4487.79|4487.19|4488.42|4487.82|4487.67|4487.07|27
1649323640000|2022-04-07 09:27:20|4487.92|4487.32|4487.17|4486.57|4487.92|4487.32|4487.17|4486.57|36
1649323650000|2022-04-07 09:27:30|4487.29|4486.69|4487.42|4486.82|4487.54|4486.94|4487.17|4486.57|46
1649323660000|2022-04-07 09:27:40|4487.54|4486.94|4487.92|4487.32|4487.92|4487.32|4487.54|4486.94|39
1649323670000|2022-04-07 09:27:50|4487.67|4487.07|4488.17|4487.57|4488.17|4487.57|4487.67|4487.07|34
1649323680000|2022-04-07 09:28:00|4487.92|4487.32|4488.17|4487.57|4488.17|4487.57|4487.92|4487.32|18
1649323690000|2022-04-07 09:28:10|4488.04|4487.44|4487.92|4487.32|4488.04|4487.44|4487.92|4487.32|6
1649323700000|2022-04-07 09:28:20|4487.67|4487.07|4487.67|4487.07|4487.67|4487.07|4487.67|4487.07|7
1649323720000|2022-04-07 09:28:40|4487.54|4486.94|4487.67|4487.07|4487.67|4487.07|4487.42|4486.82|4
1649323730000|2022-04-07 09:28:50|4487.42|4486.82|4487.42|4486.82|4487.42|4486.82|4487.42|4486.82|28
1649323740000|2022-04-07 09:29:00|4487.17|4486.57|4487.79|4487.19|4487.79|4487.19|4487.17|4486.57|43
1649323750000|2022-04-07 09:29:10|4487.67|4487.07|4487.67|4487.07|4487.92|4487.32|4487.67|4487.07|11
1649323760000|2022-04-07 09:29:20|4487.92|4487.32|4487.92|4487.32|4487.92|4487.32|4487.79|4487.19|31
1649323770000|2022-04-07 09:29:30|4487.79|4487.19|4487.92|4487.32|4487.92|4487.32|4487.79|4487.19|5
1649323780000|2022-04-07 09:29:40|4487.67|4487.07|4487.67|4487.07|4487.67|4487.07|4487.67|4487.07|24
1649323790000|2022-04-07 09:29:50|4487.92|4487.32|4487.92|4487.32|4488.17|4487.57|4487.67|4487.07|29
1649323800000|2022-04-07 09:30:00|4488.17|4487.57|4488.17|4487.57|4488.42|4487.82|4488.17|4487.57|45
1649323810000|2022-04-07 09:30:10|4487.92|4487.32|4487.92|4487.32|4487.92|4487.32|4487.67|4487.07|87
1649323820000|2022-04-07 09:30:20|4487.79|4487.19|4487.67|4487.07|4487.92|4487.32|4487.67|4487.07|9
1649323830000|2022-04-07 09:30:30|4487.54|4486.94|4487.67|4487.07|4487.67|4487.07|4487.54|4486.94|0
1649323840000|2022-04-07 09:30:40|4487.42|4486.82|4487.67|4487.07|4487.67|4487.07|4487.42|4486.82|20
1649323850000|2022-04-07 09:30:50|4487.92|4487.32|4487.67|4487.07|4487.92|4487.32|4487.67|4487.07|28
1649323860000|2022-04-07 09:31:00|4487.79|4487.19|4487.67|4487.07|4487.79|4487.19|4487.67|4487.07|21
1649323870000|2022-04-07 09:31:10|4487.92|4487.32|4488.67|4488.07|4488.67|4488.07|4487.92|4487.32|63
1649323880000|2022-04-07 09:31:20|4488.42|4487.82|4488.67|4488.07|4488.67|4488.07|4488.42|4487.82|23
1649323890000|2022-04-07 09:31:30|4488.54|4487.94|4488.67|4488.07|4488.67|4488.07|4488.42|4487.82|10
1649323900000|2022-04-07 09:31:40|4488.42|4487.82|4488.17|4487.57|4488.42|4487.82|4488.17|4487.57|12
1649323910000|2022-04-07 09:31:50|4488.42|4487.82|4488.67|4488.07|4488.67|4488.07|4488.42|4487.82|45
1649323920000|2022-04-07 09:32:00|4488.42|4487.82|4488.92|4488.32|4488.92|4488.32|4488.42|4487.82|60
1649323930000|2022-04-07 09:32:10|4489.17|4488.57|4489.17|4488.57|4489.17|4488.57|4489.17|4488.57|21
1649323940000|2022-04-07 09:32:20|4488.92|4488.32|4488.92|4488.32|4488.92|4488.32|4488.92|4488.32|22
1649323950000|2022-04-07 09:32:30|4489.17|4488.57|4488.67|4488.07|4489.17|4488.57|4488.67|4488.07|25
1649323960000|2022-04-07 09:32:40|4488.42|4487.82|4488.67|4488.07|4488.67|4488.07|4488.42|4487.82|10
1649323970000|2022-04-07 09:32:50|4488.79|4488.19|4488.42|4487.82|4488.79|4488.19|4488.42|4487.82|33
1649323980000|2022-04-07 09:33:00|4488.29|4487.69|4488.42|4487.82|4488.42|4487.82|4488.29|4487.69|20
1649323990000|2022-04-07 09:33:10|4488.29|4487.69|4487.67|4487.07|4488.29|4487.69|4487.67|4487.07|28
1649324000000|2022-04-07 09:33:20|4487.79|4487.19|4488.67|4488.07|4488.67|4488.07|4487.79|4487.19|31
1649324010000|2022-04-07 09:33:30|4488.79|4488.19|4488.92|4488.32|4488.92|4488.32|4488.79|4488.19|22
1649324020000|2022-04-07 09:33:40|4488.67|4488.07|4488.67|4488.07|4488.92|4488.32|4488.67|4488.07|24
1649324030000|2022-04-07 09:33:50|||||||||5
1649324040000|2022-04-07 09:34:00|||||||||13
1649324050000|2022-04-07 09:34:10|4488.42|4487.82|4488.67|4488.07|4488.67|4488.07|4488.42|4487.82|71
1649324060000|2022-04-07 09:34:20|4488.79|4488.19|4488.92|4488.32|4488.92|4488.32|4488.67|4488.07|35
1649324080000|2022-04-07 09:34:40|4488.17|4487.57|4488.67|4488.07|4488.67|4488.07|4488.17|4487.57|37
1649324090000|2022-04-07 09:34:50|4488.42|4487.82|4488.17|4487.57|4488.67|4488.07|4488.17|4487.57|31
1649324100000|2022-04-07 09:35:00|4488.29|4487.69|4488.42|4487.82|4488.42|4487.82|4488.29|4487.69|18
1649324110000|2022-04-07 09:35:10|4488.29|4487.69|4488.67|4488.07|4488.67|4488.07|4488.29|4487.69|31
1649324120000|2022-04-07 09:35:20|4488.54|4487.94|4488.42|4487.82|4488.54|4487.94|4488.17|4487.57|10
1649324130000|2022-04-07 09:35:30|4488.17|4487.57|4488.17|4487.57|4488.17|4487.57|4488.17|4487.57|8
1649324140000|2022-04-07 09:35:40|4487.92|4487.32|4488.17|4487.57|4488.17|4487.57|4487.92|4487.32|17
1649324150000|2022-04-07 09:35:50|4488.04|4487.44|4488.17|4487.57|4488.17|4487.57|4488.04|4487.44|9
1649324160000|2022-04-07 09:36:00|4488.04|4487.44|4488.04|4487.44|4488.17|4487.57|4487.92|4487.32|21
1649324170000|2022-04-07 09:36:10|4487.92|4487.32|4488.42|4487.82|4488.42|4487.82|4487.92|4487.32|40
1649324180000|2022-04-07 09:36:20|4488.17|4487.57|4488.17|4487.57|4488.17|4487.57|4488.17|4487.57|10
1649324190000|2022-04-07 09:36:30|4487.92|4487.32|4487.92|4487.32|4487.92|4487.32|4487.92|4487.32|8
1649324200000|2022-04-07 09:36:40|4488.04|4487.44|4487.79|4487.19|4488.04|4487.44|4487.79|4487.19|17
1649324210000|2022-04-07 09:36:50|4487.92|4487.32|4487.92|4487.32|4487.92|4487.32|4487.67|4487.07|22
1649324220000|2022-04-07 09:37:00|4488.17|4487.57|4487.92|4487.32|4488.17|4487.57|4487.92|4487.32|24
1649324230000|2022-04-07 09:37:10|4488.04|4487.44|4488.17|4487.57|4488.17|4487.57|4487.92|4487.32|32
1649324240000|2022-04-07 09:37:20|4487.92|4487.32|4487.67|4487.07|4487.92|4487.32|4487.67|4487.07|58
1649324250000|2022-04-07 09:37:30|4487.92|4487.32|4488.17|4487.57|4488.17|4487.57|4487.92|4487.32|40
1649324260000|2022-04-07 09:37:40|4487.92|4487.32|4488.17|4487.57|4488.17|4487.57|4487.92|4487.32|16
1649324270000|2022-04-07 09:37:50|4488.29|4487.69|4488.67|4488.07|4488.67|4488.07|4488.17|4487.57|31
1649324280000|2022-04-07 09:38:00|4488.79|4488.19|4488.92|4488.32|4488.92|4488.32|4488.67|4488.07|34
1649324290000|2022-04-07 09:38:10|4489.42|4488.82|4489.92|4489.32|4489.92|4489.32|4489.42|4488.82|58
1649324300000|2022-04-07 09:38:20|4489.67|4489.07|4489.92|4489.32|4490.04|4489.44|4489.67|4489.07|104
1649324310000|2022-04-07 09:38:30|4490.04|4489.44|4489.92|4489.32|4490.17|4489.57|4489.67|4489.07|19
1649324320000|2022-04-07 09:38:40|4490.04|4489.44|4489.92|4489.32|4490.17|4489.57|4489.92|4489.32|10
1649324330000|2022-04-07 09:38:50|4490.17|4489.57|4489.42|4488.82|4490.17|4489.57|4489.42|4488.82|38
1649324340000|2022-04-07 09:39:00|4489.29|4488.69|4489.42|4488.82|4489.42|4488.82|4489.29|4488.69|11
1649324350000|2022-04-07 09:39:10|4489.54|4488.94|4489.67|4489.07|4489.67|4489.07|4489.54|4488.94|20
1649324360000|2022-04-07 09:39:20|4489.42|4488.82|4489.67|4489.07|4489.67|4489.07|4489.42|4488.82|5
1649324370000|2022-04-07 09:39:30|4489.92|4489.32|4490.17|4489.57|4490.17|4489.57|4489.92|4489.32|6
1649324380000|2022-04-07 09:39:40|4490.29|4489.69|4490.17|4489.57|4490.29|4489.69|4489.92|4489.32|52
1649324390000|2022-04-07 09:39:50|||||||||13
1649324400000|2022-04-07 09:40:00|4490.42|4489.82|4490.17|4489.57|4490.42|4489.82|4490.17|4489.57|19
1649324410000|2022-04-07 09:40:10|4490.04|4489.44|4489.42|4488.82|4490.17|4489.57|4489.42|4488.82|28
1649324420000|2022-04-07 09:40:20|4489.67|4489.07|4489.67|4489.07|4489.92|4489.32|4489.67|4489.07|20
1649324430000|2022-04-07 09:40:30|4489.92|4489.32|4490.17|4489.57|4490.17|4489.57|4489.92|4489.32|27
1649324440000|2022-04-07 09:40:40|4490.42|4489.82|4490.42|4489.82|4490.42|4489.82|4490.42|4489.82|6
1649324450000|2022-04-07 09:40:50|4490.17|4489.57|4490.29|4489.69|4490.42|4489.82|4490.17|4489.57|25
1649324460000|2022-04-07 09:41:00|4490.42|4489.82|4490.67|4490.07|4490.67|4490.07|4490.42|4489.82|34
1649324470000|2022-04-07 09:41:10|4490.54|4489.94|4490.42|4489.82|4490.67|4490.07|4490.42|4489.82|18
1649324480000|2022-04-07 09:41:20|4490.67|4490.07|4490.42|4489.82|4490.67|4490.07|4490.42|4489.82|46
1649324490000|2022-04-07 09:41:30|4490.29|4489.69|4490.17|4489.57|4490.29|4489.69|4490.17|4489.57|8
1649324500000|2022-04-07 09:41:40|4490.42|4489.82|4490.29|4489.69|4490.42|4489.82|4490.17|4489.57|28
1649324510000|2022-04-07 09:41:50|4490.42|4489.82|4490.67|4490.07|4490.67|4490.07|4490.42|4489.82|17
1649324520000|2022-04-07 09:42:00|4490.42|4489.82|4490.42|4489.82|4490.67|4490.07|4490.42|4489.82|30
1649324530000|2022-04-07 09:42:10|4490.67|4490.07|4491.17|4490.57|4491.42|4490.82|4490.67|4490.07|102
1649324540000|2022-04-07 09:42:20|4491.29|4490.69|4490.92|4490.32|4491.42|4490.82|4490.67|4490.07|96
1649324550000|2022-04-07 09:42:30|4490.67|4490.07|4491.42|4490.82|4491.42|4490.82|4490.67|4490.07|54
1649324560000|2022-04-07 09:42:40|4491.29|4490.69|4491.42|4490.82|4491.42|4490.82|4491.29|4490.69|39
1649324570000|2022-04-07 09:42:50|4491.54|4490.94|4492.17|4491.57|4492.17|4491.57|4491.42|4490.82|119
1649324580000|2022-04-07 09:43:00|4491.92|4491.32|4491.92|4491.32|4491.92|4491.32|4491.67|4491.07|62
1649324590000|2022-04-07 09:43:10|4492.17|4491.57|4492.04|4491.44|4492.17|4491.57|4491.92|4491.32|45
1649324600000|2022-04-07 09:43:20|4492.17|4491.57|4491.17|4490.57|4492.17|4491.57|4491.17|4490.57|130
1649324610000|2022-04-07 09:43:30|4490.92|4490.32|4490.92|4490.32|4491.17|4490.57|4490.67|4490.07|51
1649324620000|2022-04-07 09:43:40|4491.17|4490.57|4491.29|4490.69|4491.29|4490.69|4490.92|4490.32|70
1649324630000|2022-04-07 09:43:50|4491.42|4490.82|4491.17|4490.57|4491.42|4490.82|4490.92|4490.32|129
1649324640000|2022-04-07 09:44:00|4491.67|4491.07|4491.17|4490.57|4491.92|4491.32|4491.17|4490.57|85
1649324650000|2022-04-07 09:44:10|||||||||7
1649324660000|2022-04-07 09:44:20|4491.92|4491.32|4491.42|4490.82|4491.92|4491.32|4491.42|4490.82|93
1649324670000|2022-04-07 09:44:30|4491.54|4490.94|4491.29|4490.69|4491.54|4490.94|4491.17|4490.57|20
1649324680000|2022-04-07 09:44:40|4491.17|4490.57|4490.92|4490.32|4491.17|4490.57|4490.92|4490.32|33
1649324690000|2022-04-07 09:44:50|||||||||9
1649324700000|2022-04-07 09:45:00|4490.17|4489.57|4490.42|4489.82|4490.42|4489.82|4490.17|4489.57|217
1649324710000|2022-04-07 09:45:10|4490.17|4489.57|4490.42|4489.82|4490.42|4489.82|4490.04|4489.44|35
1649324720000|2022-04-07 09:45:20|4490.17|4489.57|4490.17|4489.57|4490.17|4489.57|4489.92|4489.32|52
1649324730000|2022-04-07 09:45:30|||||||||10
1649324750000|2022-04-07 09:45:50|4489.92|4489.32|4489.92|4489.32|4490.17|4489.57|4489.92|4489.32|27
1649324760000|2022-04-07 09:46:00|4489.67|4489.07|4489.92|4489.32|4489.92|4489.32|4489.67|4489.07|53
1649324770000|2022-04-07 09:46:10|4489.67|4489.07|4489.67|4489.07|4489.92|4489.32|4489.67|4489.07|18
1649324780000|2022-04-07 09:46:20|4489.92|4489.32|4489.67|4489.07|4489.92|4489.32|4489.67|4489.07|8
1649324790000|2022-04-07 09:46:30|4489.42|4488.82|4489.42|4488.82|4489.42|4488.82|4489.42|4488.82|36
1649324800000|2022-04-07 09:46:40|4489.17|4488.57|4489.42|4488.82|4489.42|4488.82|4489.17|4488.57|17
1649324810000|2022-04-07 09:46:50|4489.17|4488.57|4489.42|4488.82|4489.42|4488.82|4489.17|4488.57|34
1649324820000|2022-04-07 09:47:00|4489.67|4489.07|4489.42|4488.82|4489.67|4489.07|4489.42|4488.82|53
1649324830000|2022-04-07 09:47:10|4489.54|4488.94|4489.42|4488.82|4489.67|4489.07|4489.42|4488.82|21
1649324840000|2022-04-07 09:47:20|||||||||2
1649324850000|2022-04-07 09:47:30|4489.67|4489.07|4489.42|4488.82|4489.67|4489.07|4489.42|4488.82|17
1649324860000|2022-04-07 09:47:40|4489.67|4489.07|4490.17|4489.57|4490.17|4489.57|4489.67|4489.07|137
1649324870000|2022-04-07 09:47:50|||||||||25
1649324880000|2022-04-07 09:48:00|4490.42|4489.82|4490.42|4489.82|4490.42|4489.82|4490.42|4489.82|27
1649324890000|2022-04-07 09:48:10|4490.54|4489.94|4490.17|4489.57|4490.54|4489.94|4489.92|4489.32|228
1649324900000|2022-04-07 09:48:20|4490.04|4489.44|4490.17|4489.57|4490.17|4489.57|4489.92|4489.32|25
1649324910000|2022-04-07 09:48:30|||||||||27
1649324920000|2022-04-07 09:48:40|4490.42|4489.82|4490.42|4489.82|4490.42|4489.82|4490.17|4489.57|66
1649324930000|2022-04-07 09:48:50|4490.17|4489.57|4490.17|4489.57|4490.17|4489.57|4489.92|4489.32|62
1649324940000|2022-04-07 09:49:00|4490.29|4489.69|4490.67|4490.07|4490.67|4490.07|4490.29|4489.69|51
1649324950000|2022-04-07 09:49:10|4490.79|4490.19|4490.67|4490.07|4490.92|4490.32|4490.67|4490.07|34
1649324960000|2022-04-07 09:49:20|4490.79|4490.19|4490.67|4490.07|4490.92|4490.32|4490.67|4490.07|4
1649324980000|2022-04-07 09:49:40|4490.42|4489.82|4490.42|4489.82|4490.42|4489.82|4490.42|4489.82|25
1649324990000|2022-04-07 09:49:50|4490.54|4489.94|4490.67|4490.07|4490.67|4490.07|4490.42|4489.82|32
1649325000000|2022-04-07 09:50:00|4490.54|4489.94|4490.17|4489.57|4490.54|4489.94|4490.17|4489.57|30
1649325020000|2022-04-07 09:50:20|4490.42|4489.82|4490.42|4489.82|4490.42|4489.82|4490.29|4489.69|4
1649325030000|2022-04-07 09:50:30|4490.17|4489.57|4489.92|4489.32|4490.17|4489.57|4489.67|4489.07|264
1649325040000|2022-04-07 09:50:40|4489.67|4489.07|4489.92|4489.32|4489.92|4489.32|4489.67|4489.07|27
1649325050000|2022-04-07 09:50:50|4490.17|4489.57|4490.17|4489.57|4490.17|4489.57|4489.92|4489.32|60
1649325060000|2022-04-07 09:51:00|4490.29|4489.69|4490.04|4489.44|4490.29|4489.69|4490.04|4489.44|24
1649325070000|2022-04-07 09:51:10|4490.17|4489.57|4490.04|4489.44|4490.42|4489.82|4489.92|4489.32|21
1649325080000|2022-04-07 09:51:20|4489.92|4489.32|4489.92|4489.32|4490.04|4489.44|4489.92|4489.32|1
1649325090000|2022-04-07 09:51:30|4489.79|4489.19|4489.67|4489.07|4489.79|4489.19|4489.67|4489.07|4
1649325100000|2022-04-07 09:51:40|4489.79|4489.19|4489.67|4489.07|4489.79|4489.19|4489.67|4489.07|4
1649325110000|2022-04-07 09:51:50|4489.54|4488.94|4489.54|4488.94|4489.67|4489.07|4489.42|4488.82|47
1649325120000|2022-04-07 09:52:00|4489.67|4489.07|4489.92|4489.32|4489.92|4489.32|4489.42|4488.82|27
1649325130000|2022-04-07 09:52:10|4489.79|4489.19|4490.17|4489.57|4490.17|4489.57|4489.67|4489.07|166
1649325140000|2022-04-07 09:52:20|4490.29|4489.69|4490.17|4489.57|4490.29|4489.69|4490.17|4489.57|32
1649325150000|2022-04-07 09:52:30|4489.92|4489.32|4490.17|4489.57|4490.17|4489.57|4489.92|4489.32|88
1649325160000|2022-04-07 09:52:40|4489.92|4489.32|4490.29|4489.69|4490.29|4489.69|4489.92|4489.32|54
1649325170000|2022-04-07 09:52:50|4490.17|4489.57|4489.92|4489.32|4490.42|4489.82|4489.92|4489.32|9
1649325180000|2022-04-07 09:53:00|4490.04|4489.44|4489.92|4489.32|4490.17|4489.57|4489.92|4489.32|11
1649325190000|2022-04-07 09:53:10|4490.04|4489.44|4490.42|4489.82|4490.67|4490.07|4489.92|4489.32|56
1649325200000|2022-04-07 09:53:20|4490.54|4489.94|4490.67|4490.07|4490.67|4490.07|4490.54|4489.94|17
1649325210000|2022-04-07 09:53:30|4490.42|4489.82|4490.92|4490.32|4490.92|4490.32|4490.42|4489.82|22
1649325220000|2022-04-07 09:53:40|4491.04|4490.44|4491.17|4490.57|4491.42|4490.82|4491.04|4490.44|67
1649325230000|2022-04-07 09:53:50|4491.42|4490.82|4491.67|4491.07|4491.67|4491.07|4491.42|4490.82|33
1649325240000|2022-04-07 09:54:00|4491.42|4490.82|4491.04|4490.44|4491.67|4491.07|4491.04|4490.44|36
1649325250000|2022-04-07 09:54:10|4491.17|4490.57|4491.17|4490.57|4491.17|4490.57|4491.04|4490.44|5
1649325260000|2022-04-07 09:54:20|4491.04|4490.44|4490.92|4490.32|4491.04|4490.44|4490.92|4490.32|6
1649325270000|2022-04-07 09:54:30|4490.79|4490.19|4490.92|4490.32|4490.92|4490.32|4490.79|4490.19|145
1649325280000|2022-04-07 09:54:40|4490.67|4490.07|4490.92|4490.32|4491.17|4490.57|4490.67|4490.07|32
1649325290000|2022-04-07 09:54:50|4491.17|4490.57|4491.42|4490.82|4491.42|4490.82|4491.17|4490.57|94
1649325310000|2022-04-07 09:55:10|||||||||8
1649325320000|2022-04-07 09:55:20|||||||||3
1649325330000|2022-04-07 09:55:30|4491.67|4491.07|4491.42|4490.82|4491.67|4491.07|4491.42|4490.82|44
1649325340000|2022-04-07 09:55:40|4491.17|4490.57|4490.67|4490.07|4491.17|4490.57|4490.67|4490.07|57
1649325350000|2022-04-07 09:55:50|4490.79|4490.19|4491.04|4490.44|4491.17|4490.57|4490.79|4490.19|53
1649325360000|2022-04-07 09:56:00|4491.17|4490.57|4491.54|4490.94|4491.67|4491.07|4490.92|4490.32|20
1649325370000|2022-04-07 09:56:10|4491.67|4491.07|4491.54|4490.94|4491.67|4491.07|4491.42|4490.82|10
1649325380000|2022-04-07 09:56:20|4491.67|4491.07|4491.79|4491.19|4492.17|4491.57|4491.67|4491.07|93
1649325390000|2022-04-07 09:56:30|4491.92|4491.32|4492.17|4491.57|4492.17|4491.57|4491.67|4491.07|21
1649325400000|2022-04-07 09:56:40|4492.04|4491.44|4491.92|4491.32|4492.17|4491.57|4491.92|4491.32|38
1649325410000|2022-04-07 09:56:50|4492.04|4491.44|4492.04|4491.44|4492.17|4491.57|4491.92|4491.32|8
1649325420000|2022-04-07 09:57:00|4492.17|4491.57|4491.92|4491.32|4492.17|4491.57|4491.92|4491.32|20
1649325430000|2022-04-07 09:57:10|4492.17|4491.57|4491.92|4491.32|4492.17|4491.57|4491.92|4491.32|49
1649325440000|2022-04-07 09:57:20|4491.67|4491.07|4491.92|4491.32|4491.92|4491.32|4491.67|4491.07|22
1649325450000|2022-04-07 09:57:30|4492.04|4491.44|4491.92|4491.32|4492.04|4491.44|4491.92|4491.32|23
1649325460000|2022-04-07 09:57:40|4492.17|4491.57|4492.17|4491.57|4492.17|4491.57|4492.17|4491.57|7
1649325470000|2022-04-07 09:57:50|4492.42|4491.82|4492.67|4492.07|4492.92|4492.32|4492.42|4491.82|130
1649325480000|2022-04-07 09:58:00|4492.92|4492.32|4492.92|4492.32|4492.92|4492.32|4492.79|4492.19|48
1649325490000|2022-04-07 09:58:10|4493.17|4492.57|4493.17|4492.57|4493.17|4492.57|4493.17|4492.57|20
1649325500000|2022-04-07 09:58:20|4493.42|4492.82|4493.17|4492.57|4493.42|4492.82|4493.17|4492.57|58
1649325510000|2022-04-07 09:58:30|4493.42|4492.82|4493.42|4492.82|4493.42|4492.82|4493.42|4492.82|51
1649325520000|2022-04-07 09:58:40|||||||||41
1649325530000|2022-04-07 09:58:50|4493.29|4492.69|4493.17|4492.57|4493.29|4492.69|4493.17|4492.57|35
1649325540000|2022-04-07 09:59:00|4493.42|4492.82|4493.92|4493.32|4493.92|4493.32|4493.42|4492.82|116
1649325550000|2022-04-07 09:59:10|4494.17|4493.57|4494.17|4493.57|4494.17|4493.57|4494.17|4493.57|76
1649325560000|2022-04-07 09:59:20|4493.92|4493.32|4493.42|4492.82|4493.92|4493.32|4493.42|4492.82|105
1649325570000|2022-04-07 09:59:30|||||||||24
1649325580000|2022-04-07 09:59:40|4493.67|4493.07|4493.17|4492.57|4493.67|4493.07|4493.17|4492.57|75
1649325590000|2022-04-07 09:59:50|||||||||4
1649325600000|2022-04-07 10:00:00|4492.92|4492.32|4492.92|4492.32|4492.92|4492.32|4492.67|4492.07|172
1649325610000|2022-04-07 10:00:10|4493.17|4492.57|4493.17|4492.57|4493.17|4492.57|4492.92|4492.32|28
1649325620000|2022-04-07 10:00:20|4492.92|4492.32|4492.92|4492.32|4492.92|4492.32|4492.92|4492.32|7
1649325630000|2022-04-07 10:00:30|4493.17|4492.57|4492.92|4492.32|4493.17|4492.57|4492.92|4492.32|65
1649325640000|2022-04-07 10:00:40|4493.17|4492.57|4493.42|4492.82|4493.42|4492.82|4493.17|4492.57|66
1649325650000|2022-04-07 10:00:50|4493.17|4492.57|4493.17|4492.57|4493.17|4492.57|4493.17|4492.57|78
1649325660000|2022-04-07 10:01:00|4493.29|4492.69|4493.17|4492.57|4493.42|4492.82|4493.17|4492.57|65
1649325670000|2022-04-07 10:01:10|4493.04|4492.44|4493.17|4492.57|4493.17|4492.57|4493.04|4492.44|11
1649325680000|2022-04-07 10:01:20|4492.92|4492.32|4492.92|4492.32|4492.92|4492.32|4492.92|4492.32|7
1649325690000|2022-04-07 10:01:30|4493.17|4492.57|4493.42|4492.82|4493.42|4492.82|4493.17|4492.57|57
1649325700000|2022-04-07 10:01:40|4493.29|4492.69|4493.42|4492.82|4493.42|4492.82|4493.29|4492.69|1
1649325710000|2022-04-07 10:01:50|4493.67|4493.07|4493.92|4493.32|4493.92|4493.32|4493.67|4493.07|58
1649325720000|2022-04-07 10:02:00|4494.04|4493.44|4493.92|4493.32|4494.04|4493.44|4493.67|4493.07|30
1649325730000|2022-04-07 10:02:10|4494.04|4493.44|4494.17|4493.57|4494.17|4493.57|4493.92|4493.32|34
1649325740000|2022-04-07 10:02:20|4494.04|4493.44|4493.92|4493.32|4494.04|4493.44|4493.92|4493.32|12
1649325750000|2022-04-07 10:02:30|4494.17|4493.57|4493.67|4493.07|4494.17|4493.57|4493.67|4493.07|63
1649325760000|2022-04-07 10:02:40|||||||||1
1649325770000|2022-04-07 10:02:50|4493.92|4493.32|4493.92|4493.32|4493.92|4493.32|4493.92|4493.32|24
1649325780000|2022-04-07 10:03:00|4493.67|4493.07|4493.92|4493.32|4493.92|4493.32|4493.67|4493.07|12
1649325800000|2022-04-07 10:03:20|4494.17|4493.57|4494.17|4493.57|4494.17|4493.57|4494.17|4493.57|23
1649325810000|2022-04-07 10:03:30|4493.92|4493.32|4494.17|4493.57|4494.17|4493.57|4493.92|4493.32|61
1649325820000|2022-04-07 10:03:40|4494.04|4493.44|4493.92|4493.32|4494.04|4493.44|4493.92|4493.32|10
1649325830000|2022-04-07 10:03:50|||||||||46
1649325840000|2022-04-07 10:04:00|4494.04|4493.44|4494.17|4493.57|4494.17|4493.57|4493.92|4493.32|30
1649325860000|2022-04-07 10:04:20|4493.92|4493.32|4493.92|4493.32|4493.92|4493.32|4493.92|4493.32|92
1649325870000|2022-04-07 10:04:30|4494.17|4493.57|4493.67|4493.07|4494.17|4493.57|4493.67|4493.07|133
1649325880000|2022-04-07 10:04:40|4493.42|4492.82|4493.42|4492.82|4493.42|4492.82|4493.42|4492.82|13
1649325890000|2022-04-07 10:04:50|4493.17|4492.57|4493.42|4492.82|4493.42|4492.82|4493.17|4492.57|49
1649325900000|2022-04-07 10:05:00|4493.17|4492.57|4493.17|4492.57|4493.42|4492.82|4493.17|4492.57|35
1649325910000|2022-04-07 10:05:10|4493.29|4492.69|4493.17|4492.57|4493.29|4492.69|4493.17|4492.57|7
1649325920000|2022-04-07 10:05:20|||||||||3
1649325930000|2022-04-07 10:05:30|4492.92|4492.32|4493.17|4492.57|4493.17|4492.57|4492.92|4492.32|56
1649325940000|2022-04-07 10:05:40|4493.04|4492.44|4493.17|4492.57|4493.17|4492.57|4492.92|4492.32|24
1649325950000|2022-04-07 10:05:50|4493.42|4492.82|4493.17|4492.57|4493.42|4492.82|4493.17|4492.57|43
1649325960000|2022-04-07 10:06:00|4492.92|4492.32|4493.17|4492.57|4493.17|4492.57|4492.92|4492.32|51
1649325970000|2022-04-07 10:06:10|4493.42|4492.82|4493.17|4492.57|4493.42|4492.82|4492.92|4492.32|16
1649325980000|2022-04-07 10:06:20|4493.42|4492.82|4493.17|4492.57|4493.42|4492.82|4492.92|4492.32|46
1649325990000|2022-04-07 10:06:30|4493.29|4492.69|4493.17|4492.57|4493.42|4492.82|4493.17|4492.57|4
1649326000000|2022-04-07 10:06:40|4493.29|4492.69|4493.17|4492.57|4493.29|4492.69|4493.17|4492.57|26
1649326010000|2022-04-07 10:06:50|4493.29|4492.69|4493.17|4492.57|4493.29|4492.69|4493.17|4492.57|29
1649326020000|2022-04-07 10:07:00|||||||||11
1649326030000|2022-04-07 10:07:10|4493.42|4492.82|4493.67|4493.07|4493.67|4493.07|4493.42|4492.82|41
1649326040000|2022-04-07 10:07:20|4493.42|4492.82|4493.42|4492.82|4493.42|4492.82|4493.42|4492.82|28
1649326050000|2022-04-07 10:07:30|4493.17|4492.57|4493.42|4492.82|4493.42|4492.82|4493.17|4492.57|7
1649326060000|2022-04-07 10:07:40|||||||||1
1649326070000|2022-04-07 10:07:50|4493.29|4492.69|4493.17|4492.57|4493.29|4492.69|4493.17|4492.57|25
1649326080000|2022-04-07 10:08:00|4492.92|4492.32|4492.92|4492.32|4492.92|4492.32|4492.92|4492.32|7
1649326090000|2022-04-07 10:08:10|4493.17|4492.57|4493.17|4492.57|4493.42|4492.82|4492.92|4492.32|160
1649326100000|2022-04-07 10:08:20|4493.29|4492.69|4493.17|4492.57|4493.42|4492.82|4493.17|4492.57|19
1649326110000|2022-04-07 10:08:30|||||||||14
1649326120000|2022-04-07 10:08:40|4493.42|4492.82|4493.29|4492.69|4493.42|4492.82|4493.17|4492.57|26
1649326130000|2022-04-07 10:08:50|4493.42|4492.82|4493.67|4493.07|4493.92|4493.32|4493.42|4492.82|47
1649326140000|2022-04-07 10:09:00|4493.92|4493.32|4493.79|4493.19|4493.92|4493.32|4493.67|4493.07|21
1649326150000|2022-04-07 10:09:10|4493.92|4493.32|4493.92|4493.32|4493.92|4493.32|4493.92|4493.32|24
1649326160000|2022-04-07 10:09:20|||||||||1
1649326170000|2022-04-07 10:09:30|4493.67|4493.07|4493.42|4492.82|4493.67|4493.07|4493.42|4492.82|24
1649326180000|2022-04-07 10:09:40|4493.67|4493.07|4493.54|4492.94|4493.67|4493.07|4493.42|4492.82|20
1649326190000|2022-04-07 10:09:50|4493.42|4492.82|4493.42|4492.82|4493.42|4492.82|4493.42|4492.82|0
1649326210000|2022-04-07 10:10:10|4493.17|4492.57|4493.17|4492.57|4493.29|4492.69|4493.04|4492.44|43
1649326220000|2022-04-07 10:10:20|||||||||1
1649326240000|2022-04-07 10:10:40|4492.92|4492.32|4493.17|4492.57|4493.17|4492.57|4492.92|4492.32|11
1649326250000|2022-04-07 10:10:50|4492.92|4492.32|4493.17|4492.57|4493.17|4492.57|4492.92|4492.32|3
1649326260000|2022-04-07 10:11:00|4493.04|4492.44|4492.92|4492.32|4493.04|4492.44|4492.92|4492.32|33
1649326270000|2022-04-07 10:11:10|4492.67|4492.07|4492.92|4492.32|4492.92|4492.32|4492.67|4492.07|72
1649326280000|2022-04-07 10:11:20|4492.79|4492.19|4492.92|4492.32|4492.92|4492.32|4492.79|4492.19|25
1649326290000|2022-04-07 10:11:30|||||||||1
1649326300000|2022-04-07 10:11:40|4492.79|4492.19|4492.92|4492.32|4492.92|4492.32|4492.67|4492.07|7
1649326310000|2022-04-07 10:11:50|4492.79|4492.19|4492.67|4492.07|4492.92|4492.32|4492.67|4492.07|26
1649326320000|2022-04-07 10:12:00|4492.92|4492.32|4492.92|4492.32|4492.92|4492.32|4492.67|4492.07|71
1649326330000|2022-04-07 10:12:10|4493.17|4492.57|4493.17|4492.57|4493.17|4492.57|4492.92|4492.32|19
1649326350000|2022-04-07 10:12:30|||||||||18
1649326360000|2022-04-07 10:12:40|4492.92|4492.32|4492.92|4492.32|4493.17|4492.57|4492.92|4492.32|17
1649326370000|2022-04-07 10:12:50|4493.17|4492.57|4492.92|4492.32|4493.17|4492.57|4492.92|4492.32|4
1649326380000|2022-04-07 10:13:00|4493.17|4492.57|4493.04|4492.44|4493.17|4492.57|4492.92|4492.32|17
1649326390000|2022-04-07 10:13:10|4493.17|4492.57|4493.17|4492.57|4493.17|4492.57|4493.17|4492.57|5
1649326400000|2022-04-07 10:13:20|4493.42|4492.82|4493.42|4492.82|4493.42|4492.82|4493.42|4492.82|10
1649326410000|2022-04-07 10:13:30|4493.17|4492.57|4493.17|4492.57|4493.17|4492.57|4493.17|4492.57|12
1649326430000|2022-04-07 10:13:50|||||||||1
1649326440000|2022-04-07 10:14:00|||||||||5
1649326450000|2022-04-07 10:14:10|||||||||2
1649326460000|2022-04-07 10:14:20|||||||||1
1649326470000|2022-04-07 10:14:30|4493.42|4492.82|4493.17|4492.57|4493.42|4492.82|4493.17|4492.57|59
1649326480000|2022-04-07 10:14:40|4493.29|4492.69|4493.29|4492.69|4493.42|4492.82|4493.17|4492.57|14
1649326490000|2022-04-07 10:14:50|4493.42|4492.82|4493.42|4492.82|4493.42|4492.82|4493.29|4492.69|10
1649326500000|2022-04-07 10:15:00|4493.29|4492.69|4493.17|4492.57|4493.29|4492.69|4493.17|4492.57|31
1649326510000|2022-04-07 10:15:10|4493.42|4492.82|4493.92|4493.32|4493.92|4493.32|4493.42|4492.82|40
1649326520000|2022-04-07 10:15:20|4493.67|4493.07|4493.42|4492.82|4493.67|4493.07|4493.42|4492.82|25
1649326530000|2022-04-07 10:15:30|4493.54|4492.94|4493.92|4493.32|4493.92|4493.32|4493.54|4492.94|31
1649326540000|2022-04-07 10:15:40|||||||||5
1649326550000|2022-04-07 10:15:50|||||||||5
1649326560000|2022-04-07 10:16:00|4493.79|4493.19|4493.42|4492.82|4493.79|4493.19|4493.42|4492.82|66
1649326570000|2022-04-07 10:16:10|4493.67|4493.07|4493.92|4493.32|4493.92|4493.32|4493.42|4492.82|32
1649326580000|2022-04-07 10:16:20|||||||||2
1649326590000|2022-04-07 10:16:30|4494.17|4493.57|4494.17|4493.57|4494.17|4493.57|4494.17|4493.57|17
1649326600000|2022-04-07 10:16:40|4494.42|4493.82|4494.67|4494.07|4494.67|4494.07|4494.42|4493.82|110
1649326610000|2022-04-07 10:16:50|4494.42|4493.82|4493.92|4493.32|4494.42|4493.82|4493.92|4493.32|62
1649326620000|2022-04-07 10:17:00|4494.04|4493.44|4493.92|4493.32|4494.17|4493.57|4493.92|4493.32|52
1649326630000|2022-04-07 10:17:10|4493.67|4493.07|4493.67|4493.07|4493.67|4493.07|4493.67|4493.07|23
1649326640000|2022-04-07 10:17:20|4493.42|4492.82|4493.42|4492.82|4493.42|4492.82|4493.42|4492.82|11
1649326650000|2022-04-07 10:17:30|4493.29|4492.69|4492.92|4492.32|4493.29|4492.69|4492.92|4492.32|87
1649326670000|2022-04-07 10:17:50|4492.67|4492.07|4492.92|4492.32|4492.92|4492.32|4492.67|4492.07|33
1649326680000|2022-04-07 10:18:00|4492.67|4492.07|4492.92|4492.32|4492.92|4492.32|4492.67|4492.07|8
1649326690000|2022-04-07 10:18:10|4492.67|4492.07|4492.67|4492.07|4492.67|4492.07|4492.67|4492.07|26
1649326700000|2022-04-07 10:18:20|||||||||1
1649326710000|2022-04-07 10:18:30|||||||||156
1649326720000|2022-04-07 10:18:40|4492.79|4492.19|4492.67|4492.07|4492.92|4492.32|4492.67|4492.07|38
1649326730000|2022-04-07 10:18:50|||||||||11
1649326740000|2022-04-07 10:19:00|||||||||5
1649326750000|2022-04-07 10:19:10|4492.79|4492.19|4492.92|4492.32|4493.17|4492.57|4492.79|4492.19|94
1649326760000|2022-04-07 10:19:20|4493.04|4492.44|4493.04|4492.44|4493.17|4492.57|4492.92|4492.32|13
1649326770000|2022-04-07 10:19:30|4493.17|4492.57|4492.67|4492.07|4493.17|4492.57|4492.67|4492.07|32
1649326780000|2022-04-07 10:19:40|4492.92|4492.32|4493.04|4492.44|4493.04|4492.44|4492.92|4492.32|8
1649326790000|2022-04-07 10:19:50|4492.92|4492.32|4492.92|4492.32|4492.92|4492.32|4492.92|4492.32|2
1649326800000|2022-04-07 10:20:00|4493.17|4492.57|4493.17|4492.57|4493.17|4492.57|4492.92|4492.32|29
1649326810000|2022-04-07 10:20:10|4493.29|4492.69|4493.17|4492.57|4493.42|4492.82|4493.17|4492.57|34
1649326820000|2022-04-07 10:20:20|||||||||8
1649326830000|2022-04-07 10:20:30|||||||||4
1649326840000|2022-04-07 10:20:40|||||||||48
1649326850000|2022-04-07 10:20:50|4493.29|4492.69|4493.67|4493.07|4493.67|4493.07|4493.29|4492.69|37
1649326860000|2022-04-07 10:21:00|4493.92|4493.32|4493.92|4493.32|4493.92|4493.32|4493.92|4493.32|20
1649326870000|2022-04-07 10:21:10|4494.17|4493.57|4493.92|4493.32|4494.17|4493.57|4493.92|4493.32|68
1649326880000|2022-04-07 10:21:20|4494.04|4493.44|4493.92|4493.32|4494.17|4493.57|4493.92|4493.32|18
1649326890000|2022-04-07 10:21:30|4494.04|4493.44|4493.92|4493.32|4494.04|4493.44|4493.92|4493.32|11
1649326900000|2022-04-07 10:21:40|4494.04|4493.44|4494.04|4493.44|4494.17|4493.57|4493.92|4493.32|25
1649326910000|2022-04-07 10:21:50|4494.17|4493.57|4494.17|4493.57|4494.17|4493.57|4493.92|4493.32|17
1649326920000|2022-04-07 10:22:00|4494.04|4493.44|4494.04|4493.44|4494.04|4493.44|4494.04|4493.44|4
1649326930000|2022-04-07 10:22:10|4493.92|4493.32|4494.17|4493.57|4494.17|4493.57|4493.92|4493.32|37
1649326940000|2022-04-07 10:22:20|4493.92|4493.32|4494.17|4493.57|4494.17|4493.57|4493.92|4493.32|22
1649326950000|2022-04-07 10:22:30|4494.42|4493.82|4494.42|4493.82|4494.42|4493.82|4494.17|4493.57|39
1649326960000|2022-04-07 10:22:40|||||||||21
1649326970000|2022-04-07 10:22:50|4494.17|4493.57|4494.42|4493.82|4494.42|4493.82|4494.17|4493.57|39
1649326980000|2022-04-07 10:23:00|4494.29|4493.69|4494.17|4493.57|4494.29|4493.69|4494.17|4493.57|22
1649326990000|2022-04-07 10:23:10|4493.92|4493.32|4493.67|4493.07|4493.92|4493.32|4493.42|4492.82|84
1649327000000|2022-04-07 10:23:20|4493.92|4493.32|4493.92|4493.32|4493.92|4493.32|4493.67|4493.07|28
1649327010000|2022-04-07 10:23:30|4493.67|4493.07|4493.42|4492.82|4493.92|4493.32|4493.42|4492.82|32
1649327020000|2022-04-07 10:23:40|4493.54|4492.94|4493.42|4492.82|4493.67|4493.07|4493.42|4492.82|13
1649327030000|2022-04-07 10:23:50|4493.67|4493.07|4493.67|4493.07|4493.67|4493.07|4493.42|4492.82|21
1649327040000|2022-04-07 10:24:00|4493.79|4493.19|4494.04|4493.44|4494.04|4493.44|4493.67|4493.07|16
1649327050000|2022-04-07 10:24:10|4494.17|4493.57|4494.04|4493.44|4494.17|4493.57|4493.92|4493.32|11
1649327060000|2022-04-07 10:24:20|4494.17|4493.57|4494.17|4493.57|4494.17|4493.57|4493.92|4493.32|11
1649327070000|2022-04-07 10:24:30|4493.92|4493.32|4493.92|4493.32|4494.17|4493.57|4493.92|4493.32|20
1649327080000|2022-04-07 10:24:40|4494.04|4493.44|4494.04|4493.44|4494.17|4493.57|4493.92|4493.32|17
1649327090000|2022-04-07 10:24:50|4493.92|4493.32|4493.92|4493.32|4493.92|4493.32|4493.92|4493.32|22
1649327100000|2022-04-07 10:25:00|4494.04|4493.44|4493.92|4493.32|4494.04|4493.44|4493.67|4493.07|28
1649327110000|2022-04-07 10:25:10|4494.04|4493.44|4493.92|4493.32|4494.04|4493.44|4493.92|4493.32|10
1649327120000|2022-04-07 10:25:20|4493.67|4493.07|4493.67|4493.07|4493.67|4493.07|4493.67|4493.07|24
1649327130000|2022-04-07 10:25:30|4493.42|4492.82|4493.42|4492.82|4493.42|4492.82|4493.42|4492.82|26
1649327140000|2022-04-07 10:25:40|||||||||49
1649327150000|2022-04-07 10:25:50|||||||||3
1649327160000|2022-04-07 10:26:00|||||||||15
1649327170000|2022-04-07 10:26:10|4493.17|4492.57|4492.92|4492.32|4493.17|4492.57|4492.92|4492.32|24
1649327180000|2022-04-07 10:26:20|4493.17|4492.57|4493.17|4492.57|4493.17|4492.57|4493.17|4492.57|26
1649327190000|2022-04-07 10:26:30|4492.92|4492.32|4492.92|4492.32|4492.92|4492.32|4492.92|4492.32|2
1649327200000|2022-04-07 10:26:40|4492.79|4492.19|4492.67|4492.07|4492.79|4492.19|4492.67|4492.07|16
1649327210000|2022-04-07 10:26:50|||||||||13
1649327220000|2022-04-07 10:27:00|||||||||17
1649327230000|2022-04-07 10:27:10|4492.92|4492.32|4492.67|4492.07|4492.92|4492.32|4492.67|4492.07|26
1649327240000|2022-04-07 10:27:20|4492.92|4492.32|4493.17|4492.57|4493.17|4492.57|4492.92|4492.32|24
1649327250000|2022-04-07 10:27:30|4492.92|4492.32|4492.92|4492.32|4493.17|4492.57|4492.92|4492.32|31
1649327270000|2022-04-07 10:27:50|||||||||4
1649327280000|2022-04-07 10:28:00|||||||||16
1649327290000|2022-04-07 10:28:10|4493.17|4492.57|4493.17|4492.57|4493.17|4492.57|4493.17|4492.57|5
1649327300000|2022-04-07 10:28:20|4493.04|4492.44|4492.92|4492.32|4493.17|4492.57|4492.92|4492.32|9
1649327310000|2022-04-07 10:28:30|||||||||3
1649327320000|2022-04-07 10:28:40|4492.67|4492.07|4492.79|4492.19|4492.92|4492.32|4492.67|4492.07|35
1649327330000|2022-04-07 10:28:50|4492.92|4492.32|4492.92|4492.32|4492.92|4492.32|4492.67|4492.07|13
1649327340000|2022-04-07 10:29:00|4493.04|4492.44|4493.17|4492.57|4493.17|4492.57|4493.04|4492.44|45
1649327350000|2022-04-07 10:29:10|4493.04|4492.44|4492.92|4492.32|4493.04|4492.44|4492.92|4492.32|10
1649327360000|2022-04-07 10:29:20|4493.04|4492.44|4492.92|4492.32|4493.17|4492.57|4492.92|4492.32|6
1649327370000|2022-04-07 10:29:30|4493.04|4492.44|4493.17|4492.57|4493.17|4492.57|4492.92|4492.32|7
1649327380000|2022-04-07 10:29:40|||||||||1
1649327390000|2022-04-07 10:29:50|||||||||4
1649327400000|2022-04-07 10:30:00|4493.04|4492.44|4492.92|4492.32|4493.04|4492.44|4492.92|4492.32|13
1649327410000|2022-04-07 10:30:10|4492.67|4492.07|4492.67|4492.07|4492.79|4492.19|4492.67|4492.07|36
1649327420000|2022-04-07 10:30:20|4492.79|4492.19|4492.67|4492.07|4492.79|4492.19|4492.67|4492.07|20
1649327430000|2022-04-07 10:30:30|4492.17|4491.57|4492.42|4491.82|4492.42|4491.82|4492.17|4491.57|211
1649327440000|2022-04-07 10:30:40|4492.29|4491.69|4492.42|4491.82|4492.42|4491.82|4492.29|4491.69|58
1649327450000|2022-04-07 10:30:50|4492.67|4492.07|4492.42|4491.82|4492.67|4492.07|4492.42|4491.82|33
1649327460000|2022-04-07 10:31:00|||||||||4
1649327470000|2022-04-07 10:31:10|||||||||3
1649327480000|2022-04-07 10:31:20|4492.29|4491.69|4492.92|4492.32|4492.92|4492.32|4492.17|4491.57|87
1649327490000|2022-04-07 10:31:30|4492.79|4492.19|4492.42|4491.82|4492.92|4492.32|4492.42|4491.82|37
1649327500000|2022-04-07 10:31:40|4492.29|4491.69|4492.42|4491.82|4492.42|4491.82|4492.29|4491.69|20
1649327510000|2022-04-07 10:31:50|4492.17|4491.57|4492.17|4491.57|4492.42|4491.82|4492.17|4491.57|46
1649327520000|2022-04-07 10:32:00|4492.04|4491.44|4492.17|4491.57|4492.17|4491.57|4492.04|4491.44|14
1649327530000|2022-04-07 10:32:10|4491.92|4491.32|4491.92|4491.32|4492.17|4491.57|4491.92|4491.32|16
1649327540000|2022-04-07 10:32:20|4491.79|4491.19|4491.92|4491.32|4492.17|4491.57|4491.67|4491.07|304
1649327550000|2022-04-07 10:32:30|4491.67|4491.07|4491.67|4491.07|4491.67|4491.07|4491.67|4491.07|26
1649327560000|2022-04-07 10:32:40|4491.92|4491.32|4491.92|4491.32|4491.92|4491.32|4491.92|4491.32|46
1649327570000|2022-04-07 10:32:50|4491.79|4491.19|4491.67|4491.07|4491.92|4491.32|4491.67|4491.07|16
1649327580000|2022-04-07 10:33:00|4491.92|4491.32|4491.92|4491.32|4491.92|4491.32|4491.92|4491.32|40
1649327590000|2022-04-07 10:33:10|4492.17|4491.57|4492.17|4491.57|4492.29|4491.69|4492.17|4491.57|30
1649327600000|2022-04-07 10:33:20|4492.04|4491.44|4492.04|4491.44|4492.17|4491.57|4491.92|4491.32|27
1649327610000|2022-04-07 10:33:30|4491.92|4491.32|4492.17|4491.57|4492.17|4491.57|4491.92|4491.32|5
1649327620000|2022-04-07 10:33:40|4491.92|4491.32|4491.92|4491.32|4492.17|4491.57|4491.92|4491.32|30
1649327630000|2022-04-07 10:33:50|4492.04|4491.44|4491.92|4491.32|4492.04|4491.44|4491.92|4491.32|23
1649327640000|2022-04-07 10:34:00|4491.79|4491.19|4491.67|4491.07|4491.79|4491.19|4491.67|4491.07|19
1649327650000|2022-04-07 10:34:10|4491.92|4491.32|4491.67|4491.07|4491.92|4491.32|4491.67|4491.07|25
1649327660000|2022-04-07 10:34:20|4491.92|4491.32|4491.67|4491.07|4491.92|4491.32|4491.67|4491.07|20
1649327670000|2022-04-07 10:34:30|4491.92|4491.32|4491.92|4491.32|4491.92|4491.32|4491.92|4491.32|44
1649327680000|2022-04-07 10:34:40|4491.67|4491.07|4491.67|4491.07|4491.67|4491.07|4491.67|4491.07|26
1649327690000|2022-04-07 10:34:50|4491.92|4491.32|4492.17|4491.57|4492.17|4491.57|4491.67|4491.07|250
1649327700000|2022-04-07 10:35:00|||||||||177
1649327710000|2022-04-07 10:35:10|4492.04|4491.44|4491.92|4491.32|4492.04|4491.44|4491.92|4491.32|30
1649327720000|2022-04-07 10:35:20|4491.67|4491.07|4491.67|4491.07|4491.67|4491.07|4491.42|4490.82|24
1649327730000|2022-04-07 10:35:30|4491.79|4491.19|4491.92|4491.32|4491.92|4491.32|4491.67|4491.07|10
1649327740000|2022-04-07 10:35:40|4491.79|4491.19|4491.92|4491.32|4491.92|4491.32|4491.67|4491.07|3
1649327750000|2022-04-07 10:35:50|||||||||6
1649327760000|2022-04-07 10:36:00|4492.17|4491.57|4491.92|4491.32|4492.17|4491.57|4491.79|4491.19|62
1649327770000|2022-04-07 10:36:10|4491.67|4491.07|4491.92|4491.32|4491.92|4491.32|4491.67|4491.07|14
1649327780000|2022-04-07 10:36:20|4491.79|4491.19|4491.67|4491.07|4491.79|4491.19|4491.67|4491.07|50
1649327790000|2022-04-07 10:36:30|4491.79|4491.19|4491.67|4491.07|4491.79|4491.19|4491.67|4491.07|17
1649327800000|2022-04-07 10:36:40|4491.79|4491.19|4491.67|4491.07|4491.92|4491.32|4491.67|4491.07|9
1649327810000|2022-04-07 10:36:50|4491.92|4491.32|4491.92|4491.32|4492.17|4491.57|4491.67|4491.07|18
1649327820000|2022-04-07 10:37:00|4492.17|4491.57|4491.92|4491.32|4492.17|4491.57|4491.92|4491.32|10
1649327830000|2022-04-07 10:37:10|4492.17|4491.57|4491.92|4491.32|4492.17|4491.57|4491.92|4491.32|16
1649327840000|2022-04-07 10:37:20|||||||||5
1649327850000|2022-04-07 10:37:30|4492.04|4491.44|4492.17|4491.57|4492.17|4491.57|4492.04|4491.44|84
1649327870000|2022-04-07 10:37:50|||||||||29
1649327880000|2022-04-07 10:38:00|4491.92|4491.32|4492.67|4492.07|4492.79|4492.19|4491.92|4491.32|242
1649327890000|2022-04-07 10:38:10|4492.79|4492.19|4492.67|4492.07|4492.79|4492.19|4492.67|4492.07|4
1649327900000|2022-04-07 10:38:20|4492.79|4492.19|4493.17|4492.57|4493.17|4492.57|4492.79|4492.19|35
1649327910000|2022-04-07 10:38:30|4493.04|4492.44|4492.92|4492.32|4493.17|4492.57|4492.92|4492.32|90
1649327920000|2022-04-07 10:38:40|4493.17|4492.57|4493.17|4492.57|4493.17|4492.57|4493.17|4492.57|15
1649327930000|2022-04-07 10:38:50|||||||||14
1649327940000|2022-04-07 10:39:00|4493.67|4493.07|4493.92|4493.32|4494.17|4493.57|4493.67|4493.07|162
1649327950000|2022-04-07 10:39:10|4493.67|4493.07|4493.67|4493.07|4493.92|4493.32|4493.67|4493.07|29
1649327960000|2022-04-07 10:39:20|4493.79|4493.19|4493.67|4493.07|4493.92|4493.32|4493.67|4493.07|10
1649327970000|2022-04-07 10:39:30|4493.54|4492.94|4493.67|4493.07|4493.67|4493.07|4493.54|4492.94|29
1649327980000|2022-04-07 10:39:40|4493.42|4492.82|4493.42|4492.82|4493.54|4492.94|4493.42|4492.82|6
1649327990000|2022-04-07 10:39:50|4493.29|4492.69|4493.17|4492.57|4493.42|4492.82|4493.17|4492.57|4
1649328000000|2022-04-07 10:40:00|||||||||2
1649328010000|2022-04-07 10:40:10|4492.92|4492.32|4492.92|4492.32|4492.92|4492.32|4492.92|4492.32|17
1649328020000|2022-04-07 10:40:20|4492.67|4492.07|4492.67|4492.07|4492.67|4492.07|4492.42|4491.82|79
1649328030000|2022-04-07 10:40:30|4492.79|4492.19|4492.67|4492.07|4492.92|4492.32|4492.67|4492.07|28
1649328040000|2022-04-07 10:40:40|4492.42|4491.82|4492.42|4491.82|4492.42|4491.82|4492.42|4491.82|9
1649328060000|2022-04-07 10:41:00|4492.54|4491.94|4492.67|4492.07|4492.67|4492.07|4492.42|4491.82|40
1649328070000|2022-04-07 10:41:10|4492.54|4491.94|4492.42|4491.82|4492.54|4491.94|4492.42|4491.82|3
1649328080000|2022-04-07 10:41:20|4492.17|4491.57|4492.42|4491.82|4492.42|4491.82|4492.17|4491.57|23
1649328090000|2022-04-07 10:41:30|4492.17|4491.57|4492.17|4491.57|4492.17|4491.57|4492.17|4491.57|8
1649328100000|2022-04-07 10:41:40|4492.42|4491.82|4492.42|4491.82|4492.42|4491.82|4492.17|4491.57|49
1649328110000|2022-04-07 10:41:50|4492.29|4491.69|4492.17|4491.57|4492.29|4491.69|4492.17|4491.57|8
1649328120000|2022-04-07 10:42:00|4491.92|4491.32|4491.42|4490.82|4491.92|4491.32|4491.42|4490.82|75
1649328130000|2022-04-07 10:42:10|4491.67|4491.07|4491.67|4491.07|4491.67|4491.07|4491.67|4491.07|43
1649328140000|2022-04-07 10:42:20|4491.42|4490.82|4491.92|4491.32|4491.92|4491.32|4491.42|4490.82|33
1649328150000|2022-04-07 10:42:30|4491.79|4491.19|4491.92|4491.32|4491.92|4491.32|4491.67|4491.07|26
1649328160000|2022-04-07 10:42:40|4491.67|4491.07|4491.67|4491.07|4491.92|4491.32|4491.67|4491.07|18
1649328170000|2022-04-07 10:42:50|4491.42|4490.82|4491.54|4490.94|4491.67|4491.07|4491.42|4490.82|30
1649328180000|2022-04-07 10:43:00|4491.42|4490.82|4491.67|4491.07|4491.67|4491.07|4491.42|4490.82|14
1649328190000|2022-04-07 10:43:10|4491.42|4490.82|4491.54|4490.94|4491.67|4491.07|4491.42|4490.82|29
1649328200000|2022-04-07 10:43:20|4491.42|4490.82|4491.17|4490.57|4491.42|4490.82|4491.17|4490.57|27
1649328210000|2022-04-07 10:43:30|4491.29|4490.69|4491.42|4490.82|4491.42|4490.82|4491.17|4490.57|28
1649328220000|2022-04-07 10:43:40|4491.17|4490.57|4491.17|4490.57|4491.17|4490.57|4490.92|4490.32|62
1649328230000|2022-04-07 10:43:50|4491.42|4490.82|4491.17|4490.57|4491.42|4490.82|4491.17|4490.57|27
1649328240000|2022-04-07 10:44:00|||||||||36
1649328250000|2022-04-07 10:44:10|4491.42|4490.82|4491.17|4490.57|4491.42|4490.82|4491.17|4490.57|91
1649328260000|2022-04-07 10:44:20|4491.42|4490.82|4491.29|4490.69|4491.42|4490.82|4491.29|4490.69|25
1649328270000|2022-04-07 10:44:30|4491.42|4490.82|4491.17|4490.57|4491.42|4490.82|4491.17|4490.57|20
1649328280000|2022-04-07 10:44:40|4490.92|4490.32|4490.92|4490.32|4490.92|4490.32|4490.92|4490.32|67
1649328290000|2022-04-07 10:44:50|4491.17|4490.57|4490.92|4490.32|4491.17|4490.57|4490.92|4490.32|99
1649328300000|2022-04-07 10:45:00|4491.17|4490.57|4491.17|4490.57|4491.42|4490.82|4491.04|4490.44|115
1649328310000|2022-04-07 10:45:10|4490.92|4490.32|4490.92|4490.32|4490.92|4490.32|4490.79|4490.19|21
1649328320000|2022-04-07 10:45:20|4491.17|4490.57|4491.17|4490.57|4491.17|4490.57|4491.17|4490.57|35
1649328330000|2022-04-07 10:45:30|4490.92|4490.32|4491.04|4490.44|4491.04|4490.44|4490.92|4490.32|11
1649328340000|2022-04-07 10:45:40|4490.92|4490.32|4491.17|4490.57|4491.17|4490.57|4490.92|4490.32|19
1649328350000|2022-04-07 10:45:50|4491.04|4490.44|4491.04|4490.44|4491.04|4490.44|4491.04|4490.44|24
1649328360000|2022-04-07 10:46:00|4491.17|4490.57|4491.17|4490.57|4491.17|4490.57|4491.17|4490.57|1
1649328370000|2022-04-07 10:46:10|4491.42|4490.82|4491.42|4490.82|4491.42|4490.82|4491.42|4490.82|14
1649328380000|2022-04-07 10:46:20|||||||||4
1649328390000|2022-04-07 10:46:30|4491.67|4491.07|4491.67|4491.07|4491.67|4491.07|4491.54|4490.94|18
1649328400000|2022-04-07 10:46:40|4491.79|4491.19|4491.92|4491.32|4491.92|4491.32|4491.79|4491.19|64
1649328410000|2022-04-07 10:46:50|4491.79|4491.19|4491.92|4491.32|4491.92|4491.32|4491.67|4491.07|23
1649328420000|2022-04-07 10:47:00|4491.67|4491.07|4492.17|4491.57|4492.17|4491.57|4491.67|4491.07|51
1649328430000|2022-04-07 10:47:10|4491.92|4491.32|4491.67|4491.07|4492.17|4491.57|4491.67|4491.07|59
1649328440000|2022-04-07 10:47:20|4491.92|4491.32|4492.17|4491.57|4492.17|4491.57|4491.92|4491.32|31
1649328450000|2022-04-07 10:47:30|||||||||1
1649328460000|2022-04-07 10:47:40|4492.04|4491.44|4491.92|4491.32|4492.17|4491.57|4491.92|4491.32|44
1649328470000|2022-04-07 10:47:50|4492.04|4491.44|4492.17|4491.57|4492.17|4491.57|4492.04|4491.44|5
1649328480000|2022-04-07 10:48:00|4492.04|4491.44|4492.04|4491.44|4492.17|4491.57|4492.04|4491.44|15
1649328490000|2022-04-07 10:48:10|4491.92|4491.32|4492.17|4491.57|4492.17|4491.57|4491.92|4491.32|12
1649328500000|2022-04-07 10:48:20|4491.92|4491.32|4492.17|4491.57|4492.17|4491.57|4491.92|4491.32|27
1649328510000|2022-04-07 10:48:30|4492.04|4491.44|4492.17|4491.57|4492.17|4491.57|4491.92|4491.32|6
1649328520000|2022-04-07 10:48:40|4491.92|4491.32|4491.92|4491.32|4492.17|4491.57|4491.92|4491.32|18
1649328530000|2022-04-07 10:48:50|4492.17|4491.57|4492.17|4491.57|4492.17|4491.57|4492.04|4491.44|26
1649328540000|2022-04-07 10:49:00|4492.04|4491.44|4492.42|4491.82|4492.42|4491.82|4492.04|4491.44|41
1649328550000|2022-04-07 10:49:10|4492.17|4491.57|4492.42|4491.82|4492.42|4491.82|4492.17|4491.57|32
1649328560000|2022-04-07 10:49:20|4492.17|4491.57|4492.17|4491.57|4492.17|4491.57|4492.17|4491.57|16
1649328570000|2022-04-07 10:49:30|4492.29|4491.69|4492.42|4491.82|4492.42|4491.82|4492.17|4491.57|13
1649328580000|2022-04-07 10:49:40|4492.29|4491.69|4492.17|4491.57|4492.29|4491.69|4492.17|4491.57|7
1649328590000|2022-04-07 10:49:50|||||||||2
1649328600000|2022-04-07 10:50:00|4492.42|4491.82|4492.42|4491.82|4492.42|4491.82|4492.17|4491.57|16
1649328610000|2022-04-07 10:50:10|4492.17|4491.57|4491.92|4491.32|4492.17|4491.57|4491.92|4491.32|28
1649328620000|2022-04-07 10:50:20|||||||||23
1649328630000|2022-04-07 10:50:30|4492.17|4491.57|4492.42|4491.82|4492.42|4491.82|4492.17|4491.57|32
1649328640000|2022-04-07 10:50:40|4492.17|4491.57|4492.42|4491.82|4492.42|4491.82|4492.17|4491.57|11
1649328650000|2022-04-07 10:50:50|4492.17|4491.57|4492.17|4491.57|4492.17|4491.57|4492.17|4491.57|9
1649328660000|2022-04-07 10:51:00|||||||||3
1649328670000|2022-04-07 10:51:10|||||||||4
1649328680000|2022-04-07 10:51:20|4492.42|4491.82|4492.42|4491.82|4492.42|4491.82|4492.42|4491.82|13
1649328690000|2022-04-07 10:51:30|4492.17|4491.57|4492.17|4491.57|4492.17|4491.57|4492.17|4491.57|71
1649328700000|2022-04-07 10:51:40|4491.92|4491.32|4491.92|4491.32|4492.17|4491.57|4491.92|4491.32|38
1649328710000|2022-04-07 10:51:50|4492.17|4491.57|4492.17|4491.57|4492.17|4491.57|4491.92|4491.32|18
1649328720000|2022-04-07 10:52:00|4491.92|4491.32|4491.92|4491.32|4492.04|4491.44|4491.92|4491.32|30
1649328740000|2022-04-07 10:52:20|||||||||8
1649328750000|2022-04-07 10:52:30|4492.04|4491.44|4492.42|4491.82|4492.42|4491.82|4492.04|4491.44|44
1649328760000|2022-04-07 10:52:40|4492.67|4492.07|4492.67|4492.07|4492.67|4492.07|4492.67|4492.07|6
1649328770000|2022-04-07 10:52:50|4492.42|4491.82|4491.92|4491.32|4492.42|4491.82|4491.92|4491.32|15
1649328780000|2022-04-07 10:53:00|4492.17|4491.57|4492.17|4491.57|4492.17|4491.57|4491.92|4491.32|19
1649328790000|2022-04-07 10:53:10|4492.04|4491.44|4492.17|4491.57|4492.17|4491.57|4491.92|4491.32|16
1649328800000|2022-04-07 10:53:20|4492.42|4491.82|4492.17|4491.57|4492.42|4491.82|4492.17|4491.57|12
1649328810000|2022-04-07 10:53:30|4492.29|4491.69|4491.92|4491.32|4492.29|4491.69|4491.92|4491.32|23
1649328820000|2022-04-07 10:53:40|4491.67|4491.07|4491.92|4491.32|4491.92|4491.32|4491.67|4491.07|40
1649328830000|2022-04-07 10:53:50|||||||||1
1649328840000|2022-04-07 10:54:00|4491.67|4491.07|4491.67|4491.07|4491.67|4491.07|4491.67|4491.07|24
1649328850000|2022-04-07 10:54:10|4491.54|4490.94|4491.67|4491.07|4491.67|4491.07|4491.54|4490.94|23
1649328860000|2022-04-07 10:54:20|4491.54|4490.94|4491.17|4490.57|4491.54|4490.94|4491.17|4490.57|38
1649328870000|2022-04-07 10:54:30|4491.42|4490.82|4491.42|4490.82|4491.42|4490.82|4491.42|4490.82|76
1649328890000|2022-04-07 10:54:50|4491.54|4490.94|4491.42|4490.82|4491.54|4490.94|4491.42|4490.82|26
1649328900000|2022-04-07 10:55:00|4491.29|4490.69|4490.92|4490.32|4491.29|4490.69|4490.92|4490.32|75
1649328910000|2022-04-07 10:55:10|4490.67|4490.07|4490.79|4490.19|4490.92|4490.32|4490.67|4490.07|76
1649328920000|2022-04-07 10:55:20|4490.92|4490.32|4490.67|4490.07|4490.92|4490.32|4490.67|4490.07|5
1649328930000|2022-04-07 10:55:30|4490.79|4490.19|4490.67|4490.07|4490.92|4490.32|4490.67|4490.07|32
1649328950000|2022-04-07 10:55:50|4490.92|4490.32|4490.92|4490.32|4490.92|4490.32|4490.67|4490.07|113
1649328960000|2022-04-07 10:56:00|||||||||1
1649328970000|2022-04-07 10:56:10|4490.67|4490.07|4490.92|4490.32|4490.92|4490.32|4490.67|4490.07|32
1649328980000|2022-04-07 10:56:20|||||||||3
1649328990000|2022-04-07 10:56:30|4490.67|4490.07|4490.67|4490.07|4490.67|4490.07|4490.67|4490.07|14
1649329000000|2022-04-07 10:56:40|||||||||1
1649329010000|2022-04-07 10:56:50|4490.17|4489.57|4490.42|4489.82|4490.42|4489.82|4490.17|4489.57|146
1649329020000|2022-04-07 10:57:00|4490.67|4490.07|4490.54|4489.94|4490.67|4490.07|4490.42|4489.82|42
1649329030000|2022-04-07 10:57:10|4490.67|4490.07|4490.54|4489.94|4490.67|4490.07|4490.42|4489.82|15
1649329040000|2022-04-07 10:57:20|4490.67|4490.07|4490.67|4490.07|4490.67|4490.07|4490.67|4490.07|8
1649329050000|2022-04-07 10:57:30|4490.42|4489.82|4490.42|4489.82|4490.67|4490.07|4490.42|4489.82|16
1649329060000|2022-04-07 10:57:40|||||||||1
1649329070000|2022-04-07 10:57:50|||||||||28
1649329080000|2022-04-07 10:58:00|4490.17|4489.57|4490.17|4489.57|4490.42|4489.82|4490.17|4489.57|50
1649329090000|2022-04-07 10:58:10|4490.29|4489.69|4490.17|4489.57|4490.42|4489.82|4490.17|4489.57|84
1649329100000|2022-04-07 10:58:20|||||||||2
1649329110000|2022-04-07 10:58:30|4489.92|4489.32|4489.92|4489.32|4489.92|4489.32|4489.67|4489.07|83
1649329120000|2022-04-07 10:58:40|||||||||17
1649329130000|2022-04-07 10:58:50|4490.17|4489.57|4489.92|4489.32|4490.17|4489.57|4489.92|4489.32|36
1649329140000|2022-04-07 10:59:00|4490.04|4489.44|4490.42|4489.82|4490.42|4489.82|4490.04|4489.44|27
1649329150000|2022-04-07 10:59:10|4490.17|4489.57|4490.29|4489.69|4490.42|4489.82|4490.17|4489.57|73
1649329160000|2022-04-07 10:59:20|4490.17|4489.57|4489.67|4489.07|4490.17|4489.57|4489.67|4489.07|28
1649329170000|2022-04-07 10:59:30|4489.92|4489.32|4489.92|4489.32|4489.92|4489.32|4489.92|4489.32|7
1649329190000|2022-04-07 10:59:50|4490.17|4489.57|4489.92|4489.32|4490.17|4489.57|4489.92|4489.32|90
1649329200000|2022-04-07 11:00:00|4490.17|4489.57|4490.17|4489.57|4490.17|4489.57|4490.17|4489.57|24
1649329210000|2022-04-07 11:00:10|4489.92|4489.32|4489.92|4489.32|4490.04|4489.44|4489.92|4489.32|85
1649329220000|2022-04-07 11:00:20|4489.79|4489.19|4489.92|4489.32|4489.92|4489.32|4489.67|4489.07|66
1649329230000|2022-04-07 11:00:30|4490.17|4489.57|4489.67|4489.07|4490.17|4489.57|4489.67|4489.07|38
1649329240000|2022-04-07 11:00:40|4489.92|4489.32|4489.92|4489.32|4489.92|4489.32|4489.92|4489.32|160
1649329250000|2022-04-07 11:00:50|4490.17|4489.57|4490.17|4489.57|4490.17|4489.57|4490.17|4489.57|12
1649329260000|2022-04-07 11:01:00|4490.42|4489.82|4490.42|4489.82|4490.42|4489.82|4490.42|4489.82|20
1649329270000|2022-04-07 11:01:10|4490.67|4490.07|4490.92|4490.32|4490.92|4490.32|4490.67|4490.07|62
1649329290000|2022-04-07 11:01:30|4490.67|4490.07|4490.67|4490.07|4490.67|4490.07|4490.67|4490.07|54
1649329300000|2022-04-07 11:01:40|||||||||30
1649329320000|2022-04-07 11:02:00|4490.42|4489.82|4490.42|4489.82|4490.67|4490.07|4490.42|4489.82|59
1649329330000|2022-04-07 11:02:10|4490.54|4489.94|4490.42|4489.82|4490.54|4489.94|4490.42|4489.82|1
1649329340000|2022-04-07 11:02:20|4490.29|4489.69|4490.17|4489.57|4490.42|4489.82|4490.17|4489.57|27
1649329350000|2022-04-07 11:02:30|4489.92|4489.32|4489.92|4489.32|4489.92|4489.32|4489.92|4489.32|21
1649329360000|2022-04-07 11:02:40|4490.04|4489.44|4489.42|4488.82|4490.17|4489.57|4488.92|4488.32|210
1649329370000|2022-04-07 11:02:50|4489.17|4488.57|4488.67|4488.07|4489.17|4488.57|4488.67|4488.07|137
1649329380000|2022-04-07 11:03:00|4488.42|4487.82|4488.17|4487.57|4488.42|4487.82|4488.17|4487.57|98
1649329390000|2022-04-07 11:03:10|4488.29|4487.69|4488.17|4487.57|4488.29|4487.69|4488.17|4487.57|28
1649329400000|2022-04-07 11:03:20|4487.42|4486.82|4487.67|4487.07|4487.67|4487.07|4487.17|4486.57|164
1649329410000|2022-04-07 11:03:30|4487.42|4486.82|4487.42|4486.82|4487.67|4487.07|4487.42|4486.82|44
1649329420000|2022-04-07 11:03:40|4487.67|4487.07|4487.17|4486.57|4487.67|4487.07|4486.92|4486.32|51
1649329430000|2022-04-07 11:03:50|4487.04|4486.44|4487.17|4486.57|4487.17|4486.57|4486.92|4486.32|46
1649329440000|2022-04-07 11:04:00|4486.92|4486.32|4487.17|4486.57|4487.17|4486.57|4486.92|4486.32|59
1649329450000|2022-04-07 11:04:10|4486.92|4486.32|4486.92|4486.32|4486.92|4486.32|4486.79|4486.19|34
1649329460000|2022-04-07 11:04:20|4487.42|4486.82|4487.42|4486.82|4487.54|4486.94|4487.42|4486.82|90
1649329470000|2022-04-07 11:04:30|4487.17|4486.57|4487.17|4486.57|4487.17|4486.57|4487.17|4486.57|32
1649329480000|2022-04-07 11:04:40|4487.42|4486.82|4487.17|4486.57|4487.42|4486.82|4487.17|4486.57|61
1649329490000|2022-04-07 11:04:50|4487.42|4486.82|4487.67|4487.07|4487.67|4487.07|4487.17|4486.57|59
1649329500000|2022-04-07 11:05:00|4487.79|4487.19|4488.17|4487.57|4488.42|4487.82|4487.67|4487.07|63
1649329510000|2022-04-07 11:05:10|||||||||24
1649329520000|2022-04-07 11:05:20|4488.04|4487.44|4488.42|4487.82|4488.42|4487.82|4488.04|4487.44|17
1649329530000|2022-04-07 11:05:30|4488.67|4488.07|4488.67|4488.07|4488.67|4488.07|4488.67|4488.07|34
1649329540000|2022-04-07 11:05:40|4488.42|4487.82|4488.42|4487.82|4488.67|4488.07|4488.42|4487.82|22
1649329550000|2022-04-07 11:05:50|4488.54|4487.94|4488.17|4487.57|4488.67|4488.07|4488.17|4487.57|61
1649329560000|2022-04-07 11:06:00|4488.04|4487.44|4487.92|4487.32|4488.04|4487.44|4487.92|4487.32|12
1649329570000|2022-04-07 11:06:10|4487.67|4487.07|4487.79|4487.19|4487.79|4487.19|4487.67|4487.07|57
1649329580000|2022-04-07 11:06:20|4487.67|4487.07|4487.92|4487.32|4488.17|4487.57|4487.67|4487.07|50
1649329590000|2022-04-07 11:06:30|||||||||15
1649329600000|2022-04-07 11:06:40|4487.79|4487.19|4487.67|4487.07|4487.79|4487.19|4487.42|4486.82|48
1649329620000|2022-04-07 11:07:00|4487.54|4486.94|4487.67|4487.07|4487.92|4487.32|4487.54|4486.94|48
1649329630000|2022-04-07 11:07:10|4487.54|4486.94|4487.92|4487.32|4487.92|4487.32|4487.54|4486.94|57
1649329650000|2022-04-07 11:07:30|4488.17|4487.57|4488.17|4487.57|4488.42|4487.82|4488.17|4487.57|61
1649329660000|2022-04-07 11:07:40|4488.29|4487.69|4490.17|4489.57|4490.17|4489.57|4487.92|4487.32|291
1649329670000|2022-04-07 11:07:50|4490.42|4489.82|4491.17|4490.57|4491.92|4491.32|4490.17|4489.57|821
1649329680000|2022-04-07 11:08:00|4490.92|4490.32|4492.42|4491.82|4492.54|4491.94|4490.92|4490.32|297
1649329690000|2022-04-07 11:08:10|4492.67|4492.07|4497.67|4497.07|4497.67|4497.07|4492.67|4492.07|1622
1649329700000|2022-04-07 11:08:20|4497.79|4497.19|4498.42|4497.82|4498.42|4497.82|4496.17|4495.57|791
1649329710000|2022-04-07 11:08:30|4498.92|4498.32|4499.17|4498.57|4501.67|4501.07|4498.92|4498.32|1359
1649329720000|2022-04-07 11:08:40|4499.42|4498.82|4500.17|4499.57|4501.42|4500.82|4499.42|4498.82|427
1649329730000|2022-04-07 11:08:50|4500.42|4499.82|4499.92|4499.32|4501.42|4500.82|4498.17|4497.57|525
1649329740000|2022-04-07 11:09:00|4499.67|4499.07|4498.04|4497.44|4501.04|4500.44|4497.67|4497.07|577
1649329750000|2022-04-07 11:09:10|4498.17|4497.57|4498.17|4497.57|4498.92|4498.32|4497.04|4496.44|363
1649329760000|2022-04-07 11:09:20|4497.54|4496.94|4497.42|4496.82|4497.92|4497.32|4495.42|4494.82|590
1649329770000|2022-04-07 11:09:30|4497.29|4496.69|4497.17|4496.57|4498.04|4497.44|4496.42|4495.82|265
1649329780000|2022-04-07 11:09:40|4497.29|4496.69|4491.67|4491.07|4497.42|4496.82|4487.17|4486.57|3471
1649329790000|2022-04-07 11:09:50|4491.42|4490.82|4489.92|4489.32|4492.67|4492.07|4489.92|4489.32|847
1649329800000|2022-04-07 11:10:00|4490.54|4489.94|4491.67|4491.07|4492.67|4492.07|4490.17|4489.57|425
1649329810000|2022-04-07 11:10:10|4491.92|4491.32|4491.29|4490.69|4492.17|4491.57|4489.92|4489.32|304
1649329820000|2022-04-07 11:10:20|4491.17|4490.57|4490.17|4489.57|4491.29|4490.69|4489.92|4489.32|429
1649329830000|2022-04-07 11:10:30|4490.67|4490.07|4489.92|4489.32|4491.67|4491.07|4489.92|4489.32|146
1649329840000|2022-04-07 11:10:40|4489.67|4489.07|4490.67|4490.07|4490.92|4490.32|4489.42|4488.82|212
1649329850000|2022-04-07 11:10:50|4490.42|4489.82|4489.67|4489.07|4490.42|4489.82|4489.67|4489.07|76
1649329860000|2022-04-07 11:11:00|4489.17|4488.57|4490.29|4489.69|4490.67|4490.07|4489.17|4488.57|134
1649329870000|2022-04-07 11:11:10|4490.67|4490.07|4491.17|4490.57|4491.42|4490.82|4490.42|4489.82|93
1649329880000|2022-04-07 11:11:20|4491.04|4490.44|4490.92|4490.32|4491.42|4490.82|4490.92|4490.32|91
1649329890000|2022-04-07 11:11:30|4490.67|4490.07|4490.67|4490.07|4490.92|4490.32|4489.67|4489.07|124
1649329900000|2022-04-07 11:11:40|4490.92|4490.32|4490.92|4490.32|4491.29|4490.69|4490.42|4489.82|78
1649329910000|2022-04-07 11:11:50|4491.42|4490.82|4494.17|4493.57|4494.17|4493.57|4491.42|4490.82|376
1649329920000|2022-04-07 11:12:00|4493.92|4493.32|4495.17|4494.57|4495.42|4494.82|4493.67|4493.07|303
1649329930000|2022-04-07 11:12:10|4495.42|4494.82|4495.54|4494.94|4496.42|4495.82|4495.42|4494.82|256
1649329940000|2022-04-07 11:12:20|4495.67|4495.07|4495.42|4494.82|4495.67|4495.07|4495.17|4494.57|84
1649329950000|2022-04-07 11:12:30|4495.17|4494.57|4495.17|4494.57|4495.42|4494.82|4494.92|4494.32|100
1649329960000|2022-04-07 11:12:40|4495.42|4494.82|4495.42|4494.82|4495.67|4495.07|4495.17|4494.57|48
1649329970000|2022-04-07 11:12:50|4495.67|4495.07|4496.17|4495.57|4496.17|4495.57|4495.42|4494.82|114
1649329980000|2022-04-07 11:13:00|4495.92|4495.32|4496.17|4495.57|4496.17|4495.57|4495.42|4494.82|65
1649329990000|2022-04-07 11:13:10|4495.92|4495.32|4495.67|4495.07|4496.17|4495.57|4495.67|4495.07|48
1649330000000|2022-04-07 11:13:20|4495.42|4494.82|4495.17|4494.57|4495.92|4495.32|4495.04|4494.44|90
1649330010000|2022-04-07 11:13:30|4495.04|4494.44|4493.42|4492.82|4495.17|4494.57|4493.42|4492.82|249
1649330020000|2022-04-07 11:13:40|4493.17|4492.57|4493.29|4492.69|4493.42|4492.82|4492.92|4492.32|116
1649330030000|2022-04-07 11:13:50|4493.42|4492.82|4493.42|4492.82|4493.92|4493.32|4493.42|4492.82|64
1649330040000|2022-04-07 11:14:00|4493.67|4493.07|4493.42|4492.82|4493.67|4493.07|4493.17|4492.57|67
1649330050000|2022-04-07 11:14:10|4493.29|4492.69|4493.67|4493.07|4493.67|4493.07|4492.92|4492.32|67
1649330060000|2022-04-07 11:14:20|4493.54|4492.94|4493.42|4492.82|4493.67|4493.07|4493.42|4492.82|25
1649330070000|2022-04-07 11:14:30|4493.67|4493.07|4493.42|4492.82|4493.67|4493.07|4493.42|4492.82|26
1649330080000|2022-04-07 11:14:40|4493.67|4493.07|4494.92|4494.32|4495.17|4494.57|4493.67|4493.07|142
1649330090000|2022-04-07 11:14:50|4494.79|4494.19|4494.67|4494.07|4495.17|4494.57|4494.67|4494.07|24
1649330100000|2022-04-07 11:15:00|4494.92|4494.32|4493.79|4493.19|4495.29|4494.69|4493.79|4493.19|61
1649330110000|2022-04-07 11:15:10|4493.42|4492.82|4493.67|4493.07|4493.79|4493.19|4493.29|4492.69|44
1649330120000|2022-04-07 11:15:20|4493.42|4492.82|4493.42|4492.82|4493.67|4493.07|4493.42|4492.82|53
1649330130000|2022-04-07 11:15:30|4493.92|4493.32|4493.17|4492.57|4493.92|4493.32|4493.17|4492.57|63
1649330140000|2022-04-07 11:15:40|4493.42|4492.82|4492.92|4492.32|4493.54|4492.94|4492.92|4492.32|46
1649330150000|2022-04-07 11:15:50|4493.42|4492.82|4493.79|4493.19|4493.92|4493.32|4492.67|4492.07|81
1649330160000|2022-04-07 11:16:00|4493.67|4493.07|4493.42|4492.82|4493.92|4493.32|4493.42|4492.82|35
1649330170000|2022-04-07 11:16:10|4493.54|4492.94|4493.67|4493.07|4493.67|4493.07|4493.42|4492.82|24
1649330180000|2022-04-07 11:16:20|4493.42|4492.82|4493.17|4492.57|4493.67|4493.07|4493.04|4492.44|58
1649330190000|2022-04-07 11:16:30|4493.04|4492.44|4493.17|4492.57|4493.17|4492.57|4492.79|4492.19|14
1649330200000|2022-04-07 11:16:40|4492.92|4492.32|4493.17|4492.57|4493.17|4492.57|4492.92|4492.32|9
1649330210000|2022-04-07 11:16:50|4492.92|4492.32|4492.92|4492.32|4493.04|4492.44|4492.79|4492.19|14
1649330220000|2022-04-07 11:17:00|4492.17|4491.57|4492.17|4491.57|4492.17|4491.57|4491.67|4491.07|130
1649330230000|2022-04-07 11:17:10|4491.92|4491.32|4491.92|4491.32|4492.17|4491.57|4491.92|4491.32|20
1649330240000|2022-04-07 11:17:20|4491.67|4491.07|4491.92|4491.32|4492.04|4491.44|4491.67|4491.07|80
1649330250000|2022-04-07 11:17:30|4491.67|4491.07|4492.17|4491.57|4492.17|4491.57|4491.67|4491.07|57
1649330260000|2022-04-07 11:17:40|4492.04|4491.44|4491.67|4491.07|4492.17|4491.57|4491.67|4491.07|12
1649330270000|2022-04-07 11:17:50|4491.92|4491.32|4491.92|4491.32|4492.17|4491.57|4491.92|4491.32|10
1649330280000|2022-04-07 11:18:00|4491.67|4491.07|4491.92|4491.32|4491.92|4491.32|4491.42|4490.82|58
1649330290000|2022-04-07 11:18:10|4492.04|4491.44|4491.42|4490.82|4492.04|4491.44|4491.42|4490.82|17
1649330300000|2022-04-07 11:18:20|||||||||29
1649330310000|2022-04-07 11:18:30|4491.54|4490.94|4491.42|4490.82|4491.54|4490.94|4491.42|4490.82|59
1649330320000|2022-04-07 11:18:40|4491.54|4490.94|4491.42|4490.82|4491.54|4490.94|4491.29|4490.69|57
1649330330000|2022-04-07 11:18:50|4491.17|4490.57|4490.92|4490.32|4491.17|4490.57|4490.79|4490.19|66
1649330340000|2022-04-07 11:19:00|4491.42|4490.82|4490.79|4490.19|4491.42|4490.82|4490.79|4490.19|60
1649330350000|2022-04-07 11:19:10|4490.92|4490.32|4490.79|4490.19|4490.92|4490.32|4490.67|4490.07|5
1649330360000|2022-04-07 11:19:20|4490.92|4490.32|4490.92|4490.32|4490.92|4490.32|4490.67|4490.07|35
1649330370000|2022-04-07 11:19:30|4490.67|4490.07|4490.92|4490.32|4491.17|4490.57|4490.42|4489.82|83
1649330380000|2022-04-07 11:19:40|4490.79|4490.19|4490.67|4490.07|4490.79|4490.19|4490.67|4490.07|24
1649330390000|2022-04-07 11:19:50|4490.79|4490.19|4490.67|4490.07|4490.92|4490.32|4490.54|4489.94|47
1649330400000|2022-04-07 11:20:00|4490.79|4490.19|4490.67|4490.07|4490.79|4490.19|4490.67|4490.07|12
1649330410000|2022-04-07 11:20:10|4490.79|4490.19|4490.67|4490.07|4490.92|4490.32|4490.67|4490.07|72
1649330420000|2022-04-07 11:20:20|4490.42|4489.82|4490.67|4490.07|4490.67|4490.07|4490.42|4489.82|34
1649330430000|2022-04-07 11:20:30|4490.54|4489.94|4489.79|4489.19|4490.54|4489.94|4489.79|4489.19|82
1649330440000|2022-04-07 11:20:40|4489.92|4489.32|4489.92|4489.32|4489.92|4489.32|4489.79|4489.19|46
1649330450000|2022-04-07 11:20:50|4490.17|4489.57|4489.92|4489.32|4490.17|4489.57|4489.67|4489.07|35
1649330460000|2022-04-07 11:21:00|4490.17|4489.57|4490.17|4489.57|4490.42|4489.82|4489.92|4489.32|27
1649330470000|2022-04-07 11:21:10|4489.92|4489.32|4489.92|4489.32|4489.92|4489.32|4489.92|4489.32|17
1649330480000|2022-04-07 11:21:20|4490.42|4489.82|4490.67|4490.07|4490.92|4490.32|4490.42|4489.82|84
1649330490000|2022-04-07 11:21:30|4490.42|4489.82|4490.67|4490.07|4490.67|4490.07|4490.42|4489.82|41
1649330500000|2022-04-07 11:21:40|4490.92|4490.32|4490.67|4490.07|4490.92|4490.32|4490.42|4489.82|22
1649330510000|2022-04-07 11:21:50|4490.42|4489.82|4490.67|4490.07|4490.79|4490.19|4490.42|4489.82|41
1649330520000|2022-04-07 11:22:00|4490.29|4489.69|4490.67|4490.07|4490.67|4490.07|4490.29|4489.69|12
1649330530000|2022-04-07 11:22:10|4490.92|4490.32|4490.67|4490.07|4490.92|4490.32|4490.67|4490.07|27
1649330540000|2022-04-07 11:22:20|4490.92|4490.32|4490.92|4490.32|4491.29|4490.69|4490.92|4490.32|29
1649330550000|2022-04-07 11:22:30|4490.79|4490.19|4490.92|4490.32|4490.92|4490.32|4490.67|4490.07|15
1649330560000|2022-04-07 11:22:40|4490.67|4490.07|4490.92|4490.32|4491.17|4490.57|4490.67|4490.07|16
1649330570000|2022-04-07 11:22:50|4490.42|4489.82|4490.67|4490.07|4490.67|4490.07|4490.42|4489.82|26
1649330580000|2022-04-07 11:23:00|4490.92|4490.32|4490.42|4489.82|4490.92|4490.32|4490.42|4489.82|36
1649330590000|2022-04-07 11:23:10|4490.29|4489.69|4490.17|4489.57|4490.29|4489.69|4489.92|4489.32|32
1649330600000|2022-04-07 11:23:20|4490.29|4489.69|4490.17|4489.57|4490.29|4489.69|4490.17|4489.57|13
1649330610000|2022-04-07 11:23:30|4489.92|4489.32|4490.42|4489.82|4490.54|4489.94|4489.92|4489.32|41
1649330620000|2022-04-07 11:23:40|4490.17|4489.57|4490.17|4489.57|4490.17|4489.57|4490.17|4489.57|8
1649330630000|2022-04-07 11:23:50|4489.92|4489.32|4490.17|4489.57|4490.17|4489.57|4489.92|4489.32|21
1649330640000|2022-04-07 11:24:00|4490.04|4489.44|4488.42|4487.82|4490.04|4489.44|4488.42|4487.82|149
1649330650000|2022-04-07 11:24:10|4488.17|4487.57|4488.17|4487.57|4488.67|4488.07|4488.17|4487.57|78
1649330660000|2022-04-07 11:24:20|4487.92|4487.32|4488.17|4487.57|4488.17|4487.57|4487.92|4487.32|48
1649330670000|2022-04-07 11:24:30|4487.92|4487.32|4487.67|4487.07|4487.92|4487.32|4487.42|4486.82|66
1649330680000|2022-04-07 11:24:40|4487.79|4487.19|4487.92|4487.32|4487.92|4487.32|4487.67|4487.07|25
1649330690000|2022-04-07 11:24:50|4488.17|4487.57|4487.42|4486.82|4488.17|4487.57|4487.17|4486.57|82
1649330700000|2022-04-07 11:25:00|4487.29|4486.69|4487.92|4487.32|4487.92|4487.32|4487.17|4486.57|53
1649330710000|2022-04-07 11:25:10|4487.79|4487.19|4487.92|4487.32|4487.92|4487.32|4487.67|4487.07|73
1649330720000|2022-04-07 11:25:20|4487.67|4487.07|4487.42|4486.82|4487.92|4487.32|4487.17|4486.57|61
1649330730000|2022-04-07 11:25:30|4487.67|4487.07|4487.67|4487.07|4487.67|4487.07|4487.54|4486.94|41
1649330740000|2022-04-07 11:25:40|4487.92|4487.32|4487.17|4486.57|4487.92|4487.32|4486.92|4486.32|79
1649330750000|2022-04-07 11:25:50|4486.67|4486.07|4487.17|4486.57|4487.17|4486.57|4486.67|4486.07|117
1649330760000|2022-04-07 11:26:00|4487.04|4486.44|4486.92|4486.32|4487.29|4486.69|4486.92|4486.32|49
1649330770000|2022-04-07 11:26:10|4486.67|4486.07|4485.67|4485.07|4486.67|4486.07|4485.42|4484.82|285
1649330780000|2022-04-07 11:26:20|4485.92|4485.32|4485.92|4485.32|4486.17|4485.57|4485.92|4485.32|68
1649330790000|2022-04-07 11:26:30|4485.67|4485.07|4486.17|4485.57|4486.17|4485.57|4485.67|4485.07|94
1649330800000|2022-04-07 11:26:40|4486.42|4485.82|4486.67|4486.07|4486.67|4486.07|4486.42|4485.82|46
1649330810000|2022-04-07 11:26:50|4486.54|4485.94|4486.42|4485.82|4486.54|4485.94|4486.42|4485.82|13
1649330820000|2022-04-07 11:27:00|4486.17|4485.57|4486.67|4486.07|4486.67|4486.07|4486.17|4485.57|59
1649330830000|2022-04-07 11:27:10|4486.79|4486.19|4486.67|4486.07|4486.79|4486.19|4486.67|4486.07|9
1649330840000|2022-04-07 11:27:20|4486.42|4485.82|4486.42|4485.82|4486.54|4485.94|4486.42|4485.82|42
1649330850000|2022-04-07 11:27:30|4486.54|4485.94|4486.17|4485.57|4486.67|4486.07|4486.17|4485.57|17
1649330860000|2022-04-07 11:27:40|4486.42|4485.82|4486.42|4485.82|4486.54|4485.94|4486.42|4485.82|86
1649330870000|2022-04-07 11:27:50|4486.67|4486.07|4487.17|4486.57|4487.17|4486.57|4486.67|4486.07|64
1649330880000|2022-04-07 11:28:00|4486.92|4486.32|4487.54|4486.94|4487.54|4486.94|4486.92|4486.32|52
1649330890000|2022-04-07 11:28:10|4487.42|4486.82|4487.67|4487.07|4487.67|4487.07|4487.42|4486.82|10
1649330900000|2022-04-07 11:28:20|||||||||19
1649330910000|2022-04-07 11:28:30|4487.42|4486.82|4487.17|4486.57|4487.42|4486.82|4487.17|4486.57|103
1649330920000|2022-04-07 11:28:40|4487.29|4486.69|4487.67|4487.07|4487.67|4487.07|4487.29|4486.69|74
1649330930000|2022-04-07 11:28:50|||||||||20
1649330940000|2022-04-07 11:29:00|4487.42|4486.82|4486.92|4486.32|4487.42|4486.82|4486.92|4486.32|53
1649330950000|2022-04-07 11:29:10|4487.17|4486.57|4485.92|4485.32|4487.17|4486.57|4485.92|4485.32|73
1649330960000|2022-04-07 11:29:20|4485.79|4485.19|4486.17|4485.57|4486.17|4485.57|4485.79|4485.19|16
1649330970000|2022-04-07 11:29:30|4486.04|4485.44|4485.92|4485.32|4486.17|4485.57|4485.92|4485.32|23
1649330980000|2022-04-07 11:29:40|4485.79|4485.19|4485.92|4485.32|4485.92|4485.32|4485.79|4485.19|23
1649330990000|2022-04-07 11:29:50|4486.04|4485.44|4486.17|4485.57|4486.17|4485.57|4486.04|4485.44|17
1649331000000|2022-04-07 11:30:00|4486.04|4485.44|4485.92|4485.32|4486.17|4485.57|4485.92|4485.32|25
1649331010000|2022-04-07 11:30:10|4486.04|4485.44|4486.42|4485.82|4486.42|4485.82|4485.92|4485.32|37
1649331020000|2022-04-07 11:30:20|4486.29|4485.69|4486.17|4485.57|4486.29|4485.69|4486.17|4485.57|23
1649331030000|2022-04-07 11:30:30|4486.29|4485.69|4487.17|4486.57|4487.42|4486.82|4486.17|4485.57|183
1649331040000|2022-04-07 11:30:40|4486.92|4486.32|4487.17|4486.57|4487.17|4486.57|4486.92|4486.32|47
1649331050000|2022-04-07 11:30:50|4486.92|4486.32|4488.17|4487.57|4488.17|4487.57|4486.67|4486.07|225
1649331060000|2022-04-07 11:31:00|4487.17|4486.57|4489.17|4488.57|4489.17|4488.57|4487.17|4486.57|567
1649331070000|2022-04-07 11:31:10|4489.29|4488.69|4489.67|4489.07|4489.67|4489.07|4488.92|4488.32|258
1649331080000|2022-04-07 11:31:20|4489.42|4488.82|4487.42|4486.82|4489.42|4488.82|4487.42|4486.82|312
1649331090000|2022-04-07 11:31:30|4487.29|4486.69|4486.92|4486.32|4487.42|4486.82|4486.92|4486.32|80
1649331100000|2022-04-07 11:31:40|4486.79|4486.19|4487.67|4487.07|4487.67|4487.07|4486.67|4486.07|107
1649331110000|2022-04-07 11:31:50|4487.42|4486.82|4488.29|4487.69|4488.29|4487.69|4487.42|4486.82|75
1649331120000|2022-04-07 11:32:00|4488.17|4487.57|4487.42|4486.82|4488.42|4487.82|4487.42|4486.82|57
1649331130000|2022-04-07 11:32:10|4487.54|4486.94|4487.67|4487.07|4487.67|4487.07|4487.42|4486.82|51
1649331140000|2022-04-07 11:32:20|4487.42|4486.82|4487.67|4487.07|4487.92|4487.32|4487.42|4486.82|27
1649331150000|2022-04-07 11:32:30|4487.92|4487.32|4487.29|4486.69|4487.92|4487.32|4487.17|4486.57|4
1649331160000|2022-04-07 11:32:40|4487.17|4486.57|4487.67|4487.07|4487.67|4487.07|4487.17|4486.57|14
1649331170000|2022-04-07 11:32:50|4487.92|4487.32|4487.67|4487.07|4487.92|4487.32|4487.67|4487.07|36
1649331180000|2022-04-07 11:33:00|4487.42|4486.82|4487.79|4487.19|4487.92|4487.32|4487.29|4486.69|48
1649331190000|2022-04-07 11:33:10|4487.92|4487.32|4487.42|4486.82|4487.92|4487.32|4487.17|4486.57|57
1649331200000|2022-04-07 11:33:20|4487.17|4486.57|4487.17|4486.57|4487.42|4486.82|4486.67|4486.07|62
1649331210000|2022-04-07 11:33:30|4487.04|4486.44|4486.67|4486.07|4487.17|4486.57|4486.54|4485.94|15
1649331220000|2022-04-07 11:33:40|4486.42|4485.82|4486.67|4486.07|4486.67|4486.07|4486.42|4485.82|32
1649331230000|2022-04-07 11:33:50|4486.92|4486.32|4486.67|4486.07|4486.92|4486.32|4486.67|4486.07|30
1649331240000|2022-04-07 11:34:00|4486.54|4485.94|4484.92|4484.32|4486.67|4486.07|4484.92|4484.32|201
1649331250000|2022-04-07 11:34:10|4484.67|4484.07|4484.17|4483.57|4484.92|4484.32|4483.92|4483.32|533
1649331260000|2022-04-07 11:34:20|4483.92|4483.32|4484.42|4483.82|4484.67|4484.07|4483.92|4483.32|183
1649331270000|2022-04-07 11:34:30|4484.17|4483.57|4484.42|4483.82|4484.42|4483.82|4483.67|4483.07|344
1649331280000|2022-04-07 11:34:40|||||||||78
1649331290000|2022-04-07 11:34:50|4484.67|4484.07|4485.17|4484.57|4485.67|4485.07|4484.67|4484.07|157
1649331300000|2022-04-07 11:35:00|4484.92|4484.32|4484.42|4483.82|4484.92|4484.32|4484.42|4483.82|50
1649331310000|2022-04-07 11:35:10|4484.04|4483.44|4484.17|4483.57|4484.42|4483.82|4484.04|4483.44|54
1649331320000|2022-04-07 11:35:20|4484.42|4483.82|4484.17|4483.57|4484.42|4483.82|4484.17|4483.57|39
1649331330000|2022-04-07 11:35:30|4484.42|4483.82|4484.42|4483.82|4484.67|4484.07|4484.29|4483.69|32
1649331340000|2022-04-07 11:35:40|4484.29|4483.69|4484.42|4483.82|4484.42|4483.82|4483.67|4483.07|87
1649331350000|2022-04-07 11:35:50|4484.29|4483.69|4484.42|4483.82|4484.42|4483.82|4483.92|4483.32|12
1649331360000|2022-04-07 11:36:00|4484.29|4483.69|4484.29|4483.69|4484.42|4483.82|4484.04|4483.44|38
1649331370000|2022-04-07 11:36:10|4484.17|4483.57|4484.04|4483.44|4484.42|4483.82|4483.92|4483.32|55
1649331380000|2022-04-07 11:36:20|4484.17|4483.57|4484.67|4484.07|4484.67|4484.07|4484.17|4483.57|57
1649331390000|2022-04-07 11:36:30|4484.92|4484.32|4484.92|4484.32|4484.92|4484.32|4484.67|4484.07|44
1649331400000|2022-04-07 11:36:40|4485.04|4484.44|4485.17|4484.57|4485.42|4484.82|4484.92|4484.32|25
1649331410000|2022-04-07 11:36:50|4485.29|4484.69|4485.42|4484.82|4485.42|4484.82|4485.04|4484.44|35
1649331420000|2022-04-07 11:37:00|4485.67|4485.07|4485.42|4484.82|4485.92|4485.32|4485.42|4484.82|60
1649331430000|2022-04-07 11:37:10|4485.67|4485.07|4485.79|4485.19|4485.92|4485.32|4485.54|4484.94|33
1649331440000|2022-04-07 11:37:20|4485.92|4485.32|4486.17|4485.57|4486.17|4485.57|4485.67|4485.07|60
1649331450000|2022-04-07 11:37:30|4485.92|4485.32|4485.92|4485.32|4485.92|4485.32|4485.92|4485.32|25
1649331460000|2022-04-07 11:37:40|4486.17|4485.57|4486.42|4485.82|4486.42|4485.82|4485.92|4485.32|47
1649331470000|2022-04-07 11:37:50|4486.67|4486.07|4486.42|4485.82|4486.67|4486.07|4486.42|4485.82|48
1649331480000|2022-04-07 11:38:00|4486.54|4485.94|4486.17|4485.57|4486.54|4485.94|4486.17|4485.57|11
1649331490000|2022-04-07 11:38:10|4485.42|4484.82|4485.42|4484.82|4485.67|4485.07|4485.29|4484.69|43
1649331500000|2022-04-07 11:38:20|4485.54|4484.94|4485.17|4484.57|4485.67|4485.07|4484.92|4484.32|70
1649331510000|2022-04-07 11:38:30|4484.92|4484.32|4485.67|4485.07|4485.67|4485.07|4484.92|4484.32|40
1649331520000|2022-04-07 11:38:40|4485.42|4484.82|4485.67|4485.07|4485.67|4485.07|4485.42|4484.82|21
1649331530000|2022-04-07 11:38:50|4485.92|4485.32|4485.67|4485.07|4486.17|4485.57|4485.42|4484.82|64
1649331540000|2022-04-07 11:39:00|4485.92|4485.32|4485.42|4484.82|4485.92|4485.32|4485.42|4484.82|75
1649331550000|2022-04-07 11:39:10|4485.17|4484.57|4485.17|4484.57|4485.17|4484.57|4484.92|4484.32|65
1649331560000|2022-04-07 11:39:20|4484.92|4484.32|4484.67|4484.07|4485.04|4484.44|4484.67|4484.07|57
1649331570000|2022-04-07 11:39:30|4484.42|4483.82|4484.42|4483.82|4484.67|4484.07|4484.17|4483.57|30
1649331580000|2022-04-07 11:39:40|4484.67|4484.07|4484.67|4484.07|4484.67|4484.07|4484.42|4483.82|73
1649331590000|2022-04-07 11:39:50|4484.92|4484.32|4484.67|4484.07|4484.92|4484.32|4484.17|4483.57|44
1649331600000|2022-04-07 11:40:00|4484.92|4484.32|4484.42|4483.82|4484.92|4484.32|4484.42|4483.82|50
1649331610000|2022-04-07 11:40:10|4484.67|4484.07|4484.17|4483.57|4484.67|4484.07|4484.17|4483.57|52
1649331620000|2022-04-07 11:40:20|4484.29|4483.69|4483.92|4483.32|4484.29|4483.69|4483.67|4483.07|86
1649331630000|2022-04-07 11:40:30|4483.67|4483.07|4484.42|4483.82|4484.92|4484.32|4483.54|4482.94|130
1649331640000|2022-04-07 11:40:40|4484.54|4483.94|4484.92|4484.32|4484.92|4484.32|4484.42|4483.82|44
1649331650000|2022-04-07 11:40:50|4484.79|4484.19|4485.17|4484.57|4485.17|4484.57|4484.42|4483.82|47
1649331660000|2022-04-07 11:41:00|4485.04|4484.44|4484.92|4484.32|4485.42|4484.82|4484.79|4484.19|95
1649331670000|2022-04-07 11:41:10|4485.17|4484.57|4485.42|4484.82|4485.42|4484.82|4485.17|4484.57|39
1649331680000|2022-04-07 11:41:20|4485.29|4484.69|4485.92|4485.32|4485.92|4485.32|4485.29|4484.69|50
1649331690000|2022-04-07 11:41:30|4486.04|4485.44|4486.67|4486.07|4487.42|4486.82|4486.04|4485.44|236
1649331700000|2022-04-07 11:41:40|4486.42|4485.82|4487.29|4486.69|4487.67|4487.07|4486.42|4485.82|114
1649331710000|2022-04-07 11:41:50|4487.42|4486.82|4487.42|4486.82|4487.54|4486.94|4487.42|4486.82|16
1649331720000|2022-04-07 11:42:00|4487.17|4486.57|4487.17|4486.57|4487.17|4486.57|4486.17|4485.57|168
1649331730000|2022-04-07 11:42:10|4487.29|4486.69|4486.92|4486.32|4487.42|4486.82|4486.67|4486.07|78
1649331740000|2022-04-07 11:42:20|4486.67|4486.07|4486.79|4486.19|4486.92|4486.32|4486.42|4485.82|67
1649331750000|2022-04-07 11:42:30|4486.92|4486.32|4486.67|4486.07|4486.92|4486.32|4486.54|4485.94|32
1649331760000|2022-04-07 11:42:40|4486.92|4486.32|4487.04|4486.44|4487.17|4486.57|4486.67|4486.07|15
1649331770000|2022-04-07 11:42:50|4487.17|4486.57|4487.42|4486.82|4487.42|4486.82|4487.17|4486.57|28
1649331780000|2022-04-07 11:43:00|4487.54|4486.94|4487.42|4486.82|4487.67|4487.07|4487.17|4486.57|66
1649331790000|2022-04-07 11:43:10|4487.29|4486.69|4486.92|4486.32|4487.42|4486.82|4486.92|4486.32|38
1649331800000|2022-04-07 11:43:20|4486.67|4486.07|4487.17|4486.57|4487.17|4486.57|4486.67|4486.07|37
1649331810000|2022-04-07 11:43:30|4487.04|4486.44|4487.29|4486.69|4487.42|4486.82|4487.04|4486.44|47
1649331820000|2022-04-07 11:43:40|4487.17|4486.57|4487.04|4486.44|4487.29|4486.69|4486.92|4486.32|31
1649331830000|2022-04-07 11:43:50|4487.17|4486.57|4486.79|4486.19|4487.17|4486.57|4486.79|4486.19|71
1649331840000|2022-04-07 11:44:00|4486.92|4486.32|4487.17|4486.57|4487.17|4486.57|4486.92|4486.32|6
1649331850000|2022-04-07 11:44:10|4486.92|4486.32|4487.17|4486.57|4487.17|4486.57|4486.92|4486.32|28
1649331860000|2022-04-07 11:44:20|4486.92|4486.32|4486.92|4486.32|4487.17|4486.57|4486.92|4486.32|19
1649331870000|2022-04-07 11:44:30|4487.17|4486.57|4487.04|4486.44|4487.29|4486.69|4486.92|4486.32|21
1649331880000|2022-04-07 11:44:40|4486.92|4486.32|4486.92|4486.32|4487.42|4486.82|4486.92|4486.32|53
1649331890000|2022-04-07 11:44:50|4487.04|4486.44|4486.92|4486.32|4487.42|4486.82|4486.67|4486.07|109
1649331900000|2022-04-07 11:45:00|4487.17|4486.57|4486.92|4486.32|4487.17|4486.57|4486.92|4486.32|33
1649331910000|2022-04-07 11:45:10|||||||||3
1649331920000|2022-04-07 11:45:20|4486.67|4486.07|4486.92|4486.32|4487.04|4486.44|4486.67|4486.07|64
1649331930000|2022-04-07 11:45:30|4486.67|4486.07|4486.17|4485.57|4486.67|4486.07|4486.17|4485.57|30
1649331940000|2022-04-07 11:45:40|4485.92|4485.32|4485.92|4485.32|4485.92|4485.32|4485.42|4484.82|102
1649331950000|2022-04-07 11:45:50|4485.79|4485.19|4485.67|4485.07|4486.17|4485.57|4485.67|4485.07|58
1649331960000|2022-04-07 11:46:00|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|4485.17|4484.57|40
1649331970000|2022-04-07 11:46:10|4485.67|4485.07|4486.17|4485.57|4486.42|4485.82|4485.67|4485.07|37
1649331980000|2022-04-07 11:46:20|4486.29|4485.69|4485.92|4485.32|4486.42|4485.82|4485.92|4485.32|43
1649331990000|2022-04-07 11:46:30|4486.17|4485.57|4486.17|4485.57|4486.17|4485.57|4486.04|4485.44|34
1649332000000|2022-04-07 11:46:40|4486.42|4485.82|4486.04|4485.44|4486.42|4485.82|4485.92|4485.32|23
1649332010000|2022-04-07 11:46:50|4486.17|4485.57|4486.67|4486.07|4486.92|4486.32|4486.04|4485.44|23
1649332020000|2022-04-07 11:47:00|4486.79|4486.19|4487.17|4486.57|4487.17|4486.57|4486.67|4486.07|43
1649332030000|2022-04-07 11:47:10|4487.29|4486.69|4487.92|4487.32|4488.29|4487.69|4487.17|4486.57|150
1649332040000|2022-04-07 11:47:20|4488.04|4487.44|4486.42|4485.82|4488.04|4487.44|4486.29|4485.69|131
1649332050000|2022-04-07 11:47:30|4486.67|4486.07|4486.42|4485.82|4486.67|4486.07|4486.42|4485.82|31
1649332060000|2022-04-07 11:47:40|4486.17|4485.57|4486.67|4486.07|4486.92|4486.32|4486.17|4485.57|48
1649332070000|2022-04-07 11:47:50|4486.79|4486.19|4486.67|4486.07|4486.92|4486.32|4486.42|4485.82|43
1649332080000|2022-04-07 11:48:00|4486.42|4485.82|4485.92|4485.32|4486.42|4485.82|4485.92|4485.32|88
1649332090000|2022-04-07 11:48:10|4486.17|4485.57|4486.17|4485.57|4486.42|4485.82|4486.04|4485.44|28
1649332100000|2022-04-07 11:48:20|4485.67|4485.07|4485.92|4485.32|4485.92|4485.32|4485.67|4485.07|129
1649332110000|2022-04-07 11:48:30|4486.04|4485.44|4486.17|4485.57|4486.17|4485.57|4486.04|4485.44|2
1649332120000|2022-04-07 11:48:40|4485.92|4485.32|4485.92|4485.32|4486.04|4485.44|4485.92|4485.32|6
1649332130000|2022-04-07 11:48:50|4486.17|4485.57|4485.42|4484.82|4486.42|4485.82|4485.42|4484.82|158
1649332140000|2022-04-07 11:49:00|4485.54|4484.94|4485.67|4485.07|4485.67|4485.07|4485.54|4484.94|57
1649332150000|2022-04-07 11:49:10|4485.42|4484.82|4485.42|4484.82|4485.67|4485.07|4485.42|4484.82|36
1649332160000|2022-04-07 11:49:20|4485.92|4485.32|4485.67|4485.07|4485.92|4485.32|4485.54|4484.94|57
1649332170000|2022-04-07 11:49:30|4485.42|4484.82|4485.67|4485.07|4485.67|4485.07|4485.42|4484.82|71
1649332180000|2022-04-07 11:49:40|4485.92|4485.32|4485.67|4485.07|4485.92|4485.32|4485.67|4485.07|25
1649332190000|2022-04-07 11:49:50|4485.92|4485.32|4486.17|4485.57|4486.17|4485.57|4485.92|4485.32|25
1649332200000|2022-04-07 11:50:00|4485.92|4485.32|4484.92|4484.32|4486.17|4485.57|4484.92|4484.32|88
1649332210000|2022-04-07 11:50:10|4485.04|4484.44|4484.92|4484.32|4485.04|4484.44|4484.42|4483.82|129
1649332220000|2022-04-07 11:50:20|4485.17|4484.57|4485.17|4484.57|4485.42|4484.82|4484.67|4484.07|89
1649332230000|2022-04-07 11:50:30|4485.42|4484.82|4485.67|4485.07|4485.79|4485.19|4485.42|4484.82|81
1649332240000|2022-04-07 11:50:40|4485.79|4485.19|4485.67|4485.07|4485.79|4485.19|4485.67|4485.07|13
1649332250000|2022-04-07 11:50:50|4485.17|4484.57|4485.17|4484.57|4485.17|4484.57|4485.17|4484.57|13
1649332260000|2022-04-07 11:51:00|4484.92|4484.32|4485.42|4484.82|4485.42|4484.82|4484.92|4484.32|36
1649332270000|2022-04-07 11:51:10|4485.29|4484.69|4485.17|4484.57|4485.42|4484.82|4485.17|4484.57|23
1649332280000|2022-04-07 11:51:20|||||||||17
1649332290000|2022-04-07 11:51:30|4485.42|4484.82|4485.17|4484.57|4485.42|4484.82|4485.17|4484.57|41
1649332300000|2022-04-07 11:51:40|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|9
1649332310000|2022-04-07 11:51:50|4485.54|4484.94|4485.29|4484.69|4485.67|4485.07|4485.29|4484.69|78
1649332320000|2022-04-07 11:52:00|4485.42|4484.82|4485.17|4484.57|4485.42|4484.82|4485.17|4484.57|6
1649332330000|2022-04-07 11:52:10|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|21
1649332340000|2022-04-07 11:52:20|4485.67|4485.07|4485.92|4485.32|4485.92|4485.32|4485.67|4485.07|12
1649332350000|2022-04-07 11:52:30|4485.67|4485.07|4485.92|4485.32|4486.17|4485.57|4485.67|4485.07|35
1649332360000|2022-04-07 11:52:40|4485.79|4485.19|4485.92|4485.32|4485.92|4485.32|4485.67|4485.07|17
1649332370000|2022-04-07 11:52:50|4486.04|4485.44|4486.17|4485.57|4486.17|4485.57|4485.92|4485.32|46
1649332380000|2022-04-07 11:53:00|4486.04|4485.44|4485.92|4485.32|4486.17|4485.57|4485.67|4485.07|35
1649332390000|2022-04-07 11:53:10|||||||||1
1649332400000|2022-04-07 11:53:20|4486.17|4485.57|4486.92|4486.32|4486.92|4486.32|4486.17|4485.57|66
1649332410000|2022-04-07 11:53:30|4486.42|4485.82|4486.42|4485.82|4486.42|4485.82|4486.29|4485.69|29
1649332420000|2022-04-07 11:53:40|||||||||1
1649332430000|2022-04-07 11:53:50|4486.29|4485.69|4485.92|4485.32|4486.29|4485.69|4485.92|4485.32|9
1649332440000|2022-04-07 11:54:00|4486.17|4485.57|4486.17|4485.57|4486.17|4485.57|4486.17|4485.57|23
1649332450000|2022-04-07 11:54:10|4486.29|4485.69|4486.42|4485.82|4486.54|4485.94|4486.17|4485.57|29
1649332460000|2022-04-07 11:54:20|4486.54|4485.94|4486.42|4485.82|4486.54|4485.94|4486.42|4485.82|33
1649332470000|2022-04-07 11:54:30|4486.29|4485.69|4485.92|4485.32|4486.42|4485.82|4485.92|4485.32|12
1649332480000|2022-04-07 11:54:40|4485.67|4485.07|4485.92|4485.32|4486.04|4485.44|4485.67|4485.07|24
1649332490000|2022-04-07 11:54:50|4485.67|4485.07|4485.67|4485.07|4485.67|4485.07|4485.67|4485.07|8
1649332500000|2022-04-07 11:55:00|4485.92|4485.32|4485.67|4485.07|4485.92|4485.32|4485.67|4485.07|14
1649332510000|2022-04-07 11:55:10|4485.54|4484.94|4485.67|4485.07|4485.79|4485.19|4485.54|4484.94|15
1649332520000|2022-04-07 11:55:20|4485.79|4485.19|4485.92|4485.32|4485.92|4485.32|4485.67|4485.07|29
1649332530000|2022-04-07 11:55:30|4485.79|4485.19|4485.92|4485.32|4485.92|4485.32|4485.67|4485.07|7
1649332540000|2022-04-07 11:55:40|4485.79|4485.19|4485.67|4485.07|4485.92|4485.32|4485.67|4485.07|11
1649332550000|2022-04-07 11:55:50|4485.92|4485.32|4485.79|4485.19|4485.92|4485.32|4485.42|4484.82|17
1649332560000|2022-04-07 11:56:00|4485.67|4485.07|4485.92|4485.32|4485.92|4485.32|4485.67|4485.07|17
1649332570000|2022-04-07 11:56:10|4485.67|4485.07|4486.04|4485.44|4486.17|4485.57|4485.67|4485.07|39
1649332580000|2022-04-07 11:56:20|4486.17|4485.57|4485.92|4485.32|4486.17|4485.57|4485.92|4485.32|4
1649332590000|2022-04-07 11:56:30|4486.17|4485.57|4485.92|4485.32|4486.17|4485.57|4485.92|4485.32|18
1649332600000|2022-04-07 11:56:40|||||||||19
1649332610000|2022-04-07 11:56:50|4486.04|4485.44|4486.04|4485.44|4486.04|4485.44|4486.04|4485.44|10
1649332620000|2022-04-07 11:57:00|4486.17|4485.57|4485.92|4485.32|4486.17|4485.57|4485.42|4484.82|81
1649332630000|2022-04-07 11:57:10|||||||||20
1649332640000|2022-04-07 11:57:20|4486.04|4485.44|4486.42|4485.82|4486.67|4486.07|4486.04|4485.44|35
1649332650000|2022-04-07 11:57:30|4486.54|4485.94|4487.04|4486.44|4487.17|4486.57|4486.54|4485.94|42
1649332660000|2022-04-07 11:57:40|4486.92|4486.32|4486.54|4485.94|4487.17|4486.57|4486.54|4485.94|21
1649332670000|2022-04-07 11:57:50|4486.42|4485.82|4486.67|4486.07|4486.67|4486.07|4486.17|4485.57|29
1649332680000|2022-04-07 11:58:00|4486.42|4485.82|4486.54|4485.94|4486.54|4485.94|4486.17|4485.57|15
1649332690000|2022-04-07 11:58:10|4486.67|4486.07|4486.42|4485.82|4486.67|4486.07|4486.42|4485.82|20
1649332700000|2022-04-07 11:58:20|4486.67|4486.07|4487.17|4486.57|4487.17|4486.57|4486.67|4486.07|29
1649332710000|2022-04-07 11:58:30|4487.42|4486.82|4487.42|4486.82|4487.67|4487.07|4487.42|4486.82|41
1649332720000|2022-04-07 11:58:40|4487.67|4487.07|4487.42|4486.82|4487.67|4487.07|4487.42|4486.82|14
1649332730000|2022-04-07 11:58:50|4487.54|4486.94|4487.92|4487.32|4487.92|4487.32|4487.42|4486.82|65
1649332740000|2022-04-07 11:59:00|4488.17|4487.57|4488.42|4487.82|4488.42|4487.82|4488.17|4487.57|46
1649332750000|2022-04-07 11:59:10|4488.29|4487.69|4488.17|4487.57|4488.42|4487.82|4488.17|4487.57|36
1649332760000|2022-04-07 11:59:20|4488.29|4487.69|4487.92|4487.32|4488.29|4487.69|4487.92|4487.32|37
1649332770000|2022-04-07 11:59:30|4487.67|4487.07|4487.42|4486.82|4487.92|4487.32|4487.42|4486.82|51
1649332780000|2022-04-07 11:59:40|4487.54|4486.94|4487.42|4486.82|4487.67|4487.07|4487.42|4486.82|19
1649332790000|2022-04-07 11:59:50|4487.67|4487.07|4487.92|4487.32|4488.17|4487.57|4487.67|4487.07|78
1649332800000|2022-04-07 12:00:00|4488.04|4487.44|4488.42|4487.82|4488.42|4487.82|4487.92|4487.32|183
1649332810000|2022-04-07 12:00:10|4488.67|4488.07|4487.29|4486.69|4488.67|4488.07|4487.17|4486.57|180
1649332820000|2022-04-07 12:00:20|4487.54|4486.94|4487.79|4487.19|4487.92|4487.32|4487.42|4486.82|33
1649332830000|2022-04-07 12:00:30|4487.67|4487.07|4488.17|4487.57|4488.17|4487.57|4487.67|4487.07|62
1649332840000|2022-04-07 12:00:40|4488.42|4487.82|4488.17|4487.57|4488.42|4487.82|4488.17|4487.57|27
1649332850000|2022-04-07 12:00:50|4488.42|4487.82|4488.42|4487.82|4488.92|4488.32|4488.42|4487.82|260
1649332860000|2022-04-07 12:01:00|4488.54|4487.94|4488.67|4488.07|4488.67|4488.07|4488.54|4487.94|43
1649332870000|2022-04-07 12:01:10|4488.42|4487.82|4488.67|4488.07|4488.67|4488.07|4488.42|4487.82|24
1649332880000|2022-04-07 12:01:20|4488.54|4487.94|4488.29|4487.69|4488.54|4487.94|4488.29|4487.69|28
1649332890000|2022-04-07 12:01:30|4488.42|4487.82|4488.42|4487.82|4488.42|4487.82|4488.42|4487.82|2
1649332900000|2022-04-07 12:01:40|4488.17|4487.57|4488.17|4487.57|4488.29|4487.69|4488.17|4487.57|25
1649332910000|2022-04-07 12:01:50|4488.42|4487.82|4488.04|4487.44|4488.42|4487.82|4487.92|4487.32|38
1649332920000|2022-04-07 12:02:00|4488.17|4487.57|4487.92|4487.32|4488.17|4487.57|4487.67|4487.07|32
1649332930000|2022-04-07 12:02:10|4488.04|4487.44|4486.92|4486.32|4488.17|4487.57|4486.67|4486.07|173
1649332940000|2022-04-07 12:02:20|4486.79|4486.19|4486.42|4485.82|4486.79|4486.19|4486.42|4485.82|18
1649332950000|2022-04-07 12:02:30|4486.54|4485.94|4486.42|4485.82|4486.67|4486.07|4486.42|4485.82|19
1649332960000|2022-04-07 12:02:40|4486.17|4485.57|4486.17|4485.57|4486.42|4485.82|4486.17|4485.57|56
1649332970000|2022-04-07 12:02:50|4486.42|4485.82|4486.17|4485.57|4486.42|4485.82|4486.17|4485.57|55
1649332980000|2022-04-07 12:03:00|4486.42|4485.82|4485.92|4485.32|4486.42|4485.82|4485.92|4485.32|46
1649332990000|2022-04-07 12:03:10|||||||||11
1649333000000|2022-04-07 12:03:20|4485.67|4485.07|4485.67|4485.07|4485.92|4485.32|4485.67|4485.07|88
1649333010000|2022-04-07 12:03:30|4485.92|4485.32|4485.92|4485.32|4485.92|4485.32|4485.92|4485.32|52
1649333020000|2022-04-07 12:03:40|4486.17|4485.57|4485.67|4485.07|4486.17|4485.57|4485.67|4485.07|73
1649333030000|2022-04-07 12:03:50|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|4485.42|4484.82|48
1649333040000|2022-04-07 12:04:00|4485.54|4484.94|4485.42|4484.82|4485.67|4485.07|4485.17|4484.57|75
1649333050000|2022-04-07 12:04:10|||||||||9
1649333060000|2022-04-07 12:04:20|4485.17|4484.57|4484.67|4484.07|4485.17|4484.57|4484.67|4484.07|75
1649333070000|2022-04-07 12:04:30|4484.54|4483.94|4484.17|4483.57|4484.67|4484.07|4484.17|4483.57|30
1649333080000|2022-04-07 12:04:40|4483.92|4483.32|4483.17|4482.57|4483.92|4483.32|4482.92|4482.32|214
1649333090000|2022-04-07 12:04:50|4482.92|4482.32|4482.17|4481.57|4482.92|4482.32|4482.17|4481.57|341
1649333100000|2022-04-07 12:05:00|4482.42|4481.82|4482.67|4482.07|4482.79|4482.19|4482.42|4481.82|114
1649333110000|2022-04-07 12:05:10|4482.42|4481.82|4483.04|4482.44|4483.04|4482.44|4482.42|4481.82|93
1649333120000|2022-04-07 12:05:20|4482.92|4482.32|4483.17|4482.57|4483.42|4482.82|4482.67|4482.07|86
1649333130000|2022-04-07 12:05:30|4483.29|4482.69|4483.17|4482.57|4483.42|4482.82|4483.17|4482.57|39
1649333140000|2022-04-07 12:05:40|4482.92|4482.32|4482.67|4482.07|4482.92|4482.32|4482.67|4482.07|47
1649333150000|2022-04-07 12:05:50|4482.42|4481.82|4482.67|4482.07|4482.67|4482.07|4482.42|4481.82|37
1649333160000|2022-04-07 12:06:00|4482.92|4482.32|4483.17|4482.57|4483.29|4482.69|4482.92|4482.32|91
1649333170000|2022-04-07 12:06:10|4482.92|4482.32|4483.04|4482.44|4483.17|4482.57|4482.92|4482.32|55
1649333180000|2022-04-07 12:06:20|4483.17|4482.57|4483.17|4482.57|4483.42|4482.82|4482.92|4482.32|62
1649333190000|2022-04-07 12:06:30|4483.04|4482.44|4482.92|4482.32|4483.04|4482.44|4482.92|4482.32|12
1649333200000|2022-04-07 12:06:40|4482.79|4482.19|4482.67|4482.07|4482.92|4482.32|4482.67|4482.07|33
1649333210000|2022-04-07 12:06:50|4482.92|4482.32|4482.92|4482.32|4482.92|4482.32|4482.67|4482.07|19
1649333220000|2022-04-07 12:07:00|4483.17|4482.57|4482.92|4482.32|4483.42|4482.82|4482.92|4482.32|35
1649333230000|2022-04-07 12:07:10|4482.79|4482.19|4482.42|4481.82|4482.92|4482.32|4482.42|4481.82|69
1649333240000|2022-04-07 12:07:20|4482.54|4481.94|4482.67|4482.07|4482.67|4482.07|4482.54|4481.94|15
1649333250000|2022-04-07 12:07:30|4482.92|4482.32|4482.67|4482.07|4482.92|4482.32|4482.67|4482.07|87
1649333260000|2022-04-07 12:07:40|4482.92|4482.32|4482.92|4482.32|4483.04|4482.44|4482.67|4482.07|25
1649333270000|2022-04-07 12:07:50|4482.67|4482.07|4482.67|4482.07|4482.67|4482.07|4482.42|4481.82|41
1649333280000|2022-04-07 12:08:00|4482.42|4481.82|4482.42|4481.82|4482.67|4482.07|4482.42|4481.82|93
1649333290000|2022-04-07 12:08:10|4482.67|4482.07|4482.42|4481.82|4482.67|4482.07|4482.42|4481.82|45
1649333300000|2022-04-07 12:08:20|4482.54|4481.94|4482.42|4481.82|4482.67|4482.07|4481.92|4481.32|111
1649333310000|2022-04-07 12:08:30|||||||||4
1649333320000|2022-04-07 12:08:40|4482.17|4481.57|4482.42|4481.82|4482.42|4481.82|4482.17|4481.57|23
1649333330000|2022-04-07 12:08:50|4482.17|4481.57|4482.17|4481.57|4482.42|4481.82|4482.17|4481.57|45
1649333340000|2022-04-07 12:09:00|4481.42|4480.82|4480.92|4480.32|4481.42|4480.82|4480.92|4480.32|647
1649333350000|2022-04-07 12:09:10|4481.54|4480.94|4481.67|4481.07|4481.67|4481.07|4481.42|4480.82|203
1649333360000|2022-04-07 12:09:20|4481.92|4481.32|4482.67|4482.07|4482.67|4482.07|4481.92|4481.32|143
1649333370000|2022-04-07 12:09:30|4482.54|4481.94|4482.42|4481.82|4482.54|4481.94|4482.42|4481.82|23
1649333380000|2022-04-07 12:09:40|4482.54|4481.94|4482.67|4482.07|4482.67|4482.07|4482.42|4481.82|42
1649333390000|2022-04-07 12:09:50|4482.42|4481.82|4482.54|4481.94|4482.67|4482.07|4482.42|4481.82|33
1649333400000|2022-04-07 12:10:00|4482.42|4481.82|4482.42|4481.82|4482.67|4482.07|4482.17|4481.57|34
1649333410000|2022-04-07 12:10:10|4482.54|4481.94|4482.92|4482.32|4482.92|4482.32|4482.42|4481.82|96
1649333420000|2022-04-07 12:10:20|4483.17|4482.57|4482.42|4481.82|4483.17|4482.57|4482.42|4481.82|69
1649333430000|2022-04-07 12:10:30|4482.17|4481.57|4481.92|4481.32|4482.17|4481.57|4481.92|4481.32|36
1649333440000|2022-04-07 12:10:40|4482.17|4481.57|4482.42|4481.82|4482.67|4482.07|4482.17|4481.57|34
1649333450000|2022-04-07 12:10:50|4482.54|4481.94|4482.42|4481.82|4482.79|4482.19|4482.17|4481.57|98
1649333460000|2022-04-07 12:11:00|4482.67|4482.07|4482.17|4481.57|4482.67|4482.07|4482.17|4481.57|85
1649333470000|2022-04-07 12:11:10|4481.92|4481.32|4481.17|4480.57|4481.92|4481.32|4481.17|4480.57|217
1649333480000|2022-04-07 12:11:20|||||||||89
1649333490000|2022-04-07 12:11:30|4481.42|4480.82|4481.17|4480.57|4481.42|4480.82|4481.17|4480.57|81
1649333500000|2022-04-07 12:11:40|4481.04|4480.44|4481.17|4480.57|4481.17|4480.57|4480.92|4480.32|108
1649333510000|2022-04-07 12:11:50|4480.92|4480.32|4479.92|4479.32|4480.92|4480.32|4479.67|4479.07|458
1649333520000|2022-04-07 12:12:00|4479.67|4479.07|4479.42|4478.82|4480.17|4479.57|4479.42|4478.82|214
1649333530000|2022-04-07 12:12:10|4479.67|4479.07|4479.42|4478.82|4479.79|4479.19|4479.42|4478.82|170
1649333540000|2022-04-07 12:12:20|4479.54|4478.94|4479.67|4479.07|4479.92|4479.32|4479.42|4478.82|103
1649333550000|2022-04-07 12:12:30|4480.17|4479.57|4479.17|4478.57|4480.17|4479.57|4479.17|4478.57|109
1649333560000|2022-04-07 12:12:40|4479.42|4478.82|4479.42|4478.82|4479.67|4479.07|4479.42|4478.82|85
1649333570000|2022-04-07 12:12:50|4479.54|4478.94|4479.42|4478.82|4479.67|4479.07|4479.42|4478.82|37
1649333580000|2022-04-07 12:13:00|4479.54|4478.94|4479.79|4479.19|4479.79|4479.19|4479.17|4478.57|160
1649333590000|2022-04-07 12:13:10|4479.67|4479.07|4479.92|4479.32|4480.17|4479.57|4479.67|4479.07|46
1649333600000|2022-04-07 12:13:20|4480.04|4479.44|4480.42|4479.82|4480.67|4480.07|4480.04|4479.44|150
1649333610000|2022-04-07 12:13:30|4480.67|4480.07|4480.42|4479.82|4480.67|4480.07|4480.42|4479.82|137
1649333620000|2022-04-07 12:13:40|4480.54|4479.94|4480.42|4479.82|4480.67|4480.07|4480.42|4479.82|34
1649333630000|2022-04-07 12:13:50|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|27
1649333640000|2022-04-07 12:14:00|4480.29|4479.69|4479.92|4479.32|4480.67|4480.07|4479.92|4479.32|216
1649333650000|2022-04-07 12:14:10|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4479.92|4479.32|75
1649333660000|2022-04-07 12:14:20|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|4480.17|4479.57|54
1649333670000|2022-04-07 12:14:30|4480.67|4480.07|4480.42|4479.82|4480.67|4480.07|4480.42|4479.82|33
1649333680000|2022-04-07 12:14:40|4480.17|4479.57|4479.67|4479.07|4480.17|4479.57|4479.42|4478.82|167
1649333690000|2022-04-07 12:14:50|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.17|4478.57|65
1649333700000|2022-04-07 12:15:00|4479.67|4479.07|4478.92|4478.32|4479.67|4479.07|4478.67|4478.07|228
1649333710000|2022-04-07 12:15:10|4478.79|4478.19|4479.42|4478.82|4479.42|4478.82|4478.79|4478.19|161
1649333720000|2022-04-07 12:15:20|4479.17|4478.57|4479.42|4478.82|4479.42|4478.82|4479.17|4478.57|11
1649333730000|2022-04-07 12:15:30|4479.67|4479.07|4479.42|4478.82|4479.67|4479.07|4479.42|4478.82|33
1649333740000|2022-04-07 12:15:40|4479.17|4478.57|4479.42|4478.82|4479.42|4478.82|4479.17|4478.57|59
1649333750000|2022-04-07 12:15:50|4479.29|4478.69|4478.92|4478.32|4479.42|4478.82|4478.92|4478.32|54
1649333760000|2022-04-07 12:16:00|4479.04|4478.44|4478.42|4477.82|4479.17|4478.57|4478.42|4477.82|77
1649333770000|2022-04-07 12:16:10|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|72
1649333780000|2022-04-07 12:16:20|4478.42|4477.82|4478.17|4477.57|4478.67|4478.07|4477.92|4477.32|152
1649333790000|2022-04-07 12:16:30|4477.92|4477.32|4477.17|4476.57|4478.17|4477.57|4476.92|4476.32|262
1649333800000|2022-04-07 12:16:40|4477.42|4476.82|4477.67|4477.07|4478.17|4477.57|4477.42|4476.82|216
1649333810000|2022-04-07 12:16:50|4477.79|4477.19|4478.17|4477.57|4478.42|4477.82|4477.67|4477.07|38
1649333820000|2022-04-07 12:17:00|4478.29|4477.69|4478.42|4477.82|4478.42|4477.82|4477.67|4477.07|125
1649333830000|2022-04-07 12:17:10|4478.29|4477.69|4477.92|4477.32|4478.42|4477.82|4477.92|4477.32|58
1649333840000|2022-04-07 12:17:20|4477.67|4477.07|4477.67|4477.07|4477.79|4477.19|4477.17|4476.57|111
1649333850000|2022-04-07 12:17:30|4477.92|4477.32|4477.92|4477.32|4478.17|4477.57|4477.92|4477.32|62
1649333860000|2022-04-07 12:17:40|4478.17|4477.57|4477.67|4477.07|4478.17|4477.57|4477.67|4477.07|49
1649333870000|2022-04-07 12:17:50|4476.92|4476.32|4478.92|4478.32|4478.92|4478.32|4476.92|4476.32|796
1649333880000|2022-04-07 12:18:00|4479.17|4478.57|4479.67|4479.07|4479.67|4479.07|4479.17|4478.57|103
1649333890000|2022-04-07 12:18:10|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.67|4479.07|73
1649333900000|2022-04-07 12:18:20|4479.67|4479.07|4480.04|4479.44|4480.17|4479.57|4479.67|4479.07|136
1649333910000|2022-04-07 12:18:30|4479.92|4479.32|4480.17|4479.57|4480.17|4479.57|4479.92|4479.32|66
1649333920000|2022-04-07 12:18:40|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|92
1649333930000|2022-04-07 12:18:50|4479.67|4479.07|4479.42|4478.82|4479.67|4479.07|4479.42|4478.82|67
1649333940000|2022-04-07 12:19:00|4478.92|4478.32|4479.92|4479.32|4479.92|4479.32|4478.92|4478.32|108
1649333950000|2022-04-07 12:19:10|4479.67|4479.07|4479.42|4478.82|4479.67|4479.07|4479.42|4478.82|37
1649333960000|2022-04-07 12:19:20|4479.17|4478.57|4479.92|4479.32|4479.92|4479.32|4478.92|4478.32|94
1649333970000|2022-04-07 12:19:30|4480.17|4479.57|4480.42|4479.82|4480.42|4479.82|4479.92|4479.32|51
1649333980000|2022-04-07 12:19:40|4480.29|4479.69|4480.67|4480.07|4480.67|4480.07|4480.17|4479.57|179
1649333990000|2022-04-07 12:19:50|4480.54|4479.94|4480.67|4480.07|4480.67|4480.07|4480.54|4479.94|60
1649334000000|2022-04-07 12:20:00|4480.42|4479.82|4480.67|4480.07|4480.67|4480.07|4480.42|4479.82|44
1649334010000|2022-04-07 12:20:10|4480.42|4479.82|4480.92|4480.32|4480.92|4480.32|4480.42|4479.82|97
1649334020000|2022-04-07 12:20:20|4480.67|4480.07|4481.17|4480.57|4481.17|4480.57|4480.67|4480.07|113
1649334030000|2022-04-07 12:20:30|4481.29|4480.69|4481.04|4480.44|4481.29|4480.69|4480.92|4480.32|44
1649334040000|2022-04-07 12:20:40|4481.17|4480.57|4480.67|4480.07|4481.17|4480.57|4480.67|4480.07|25
1649334050000|2022-04-07 12:20:50|4480.92|4480.32|4480.17|4479.57|4480.92|4480.32|4480.17|4479.57|81
1649334060000|2022-04-07 12:21:00|4480.42|4479.82|4481.17|4480.57|4481.17|4480.57|4480.42|4479.82|79
1649334070000|2022-04-07 12:21:10|4481.04|4480.44|4480.92|4480.32|4481.42|4480.82|4480.67|4480.07|95
1649334080000|2022-04-07 12:21:20|||||||||20
1649334090000|2022-04-07 12:21:30|4481.04|4480.44|4481.17|4480.57|4481.17|4480.57|4480.92|4480.32|33
1649334100000|2022-04-07 12:21:40|||||||||16
1649334110000|2022-04-07 12:21:50|4481.04|4480.44|4481.17|4480.57|4481.17|4480.57|4480.92|4480.32|37
1649334120000|2022-04-07 12:22:00|4481.04|4480.44|4481.42|4480.82|4481.42|4480.82|4480.92|4480.32|98
1649334130000|2022-04-07 12:22:10|4481.29|4480.69|4481.42|4480.82|4481.42|4480.82|4481.29|4480.69|70
1649334140000|2022-04-07 12:22:20|||||||||13
1649334150000|2022-04-07 12:22:30|4481.29|4480.69|4481.17|4480.57|4481.42|4480.82|4481.17|4480.57|72
1649334160000|2022-04-07 12:22:40|4480.92|4480.32|4480.92|4480.32|4481.04|4480.44|4480.92|4480.32|56
1649334170000|2022-04-07 12:22:50|4481.04|4480.44|4480.92|4480.32|4481.04|4480.44|4480.79|4480.19|16
1649334180000|2022-04-07 12:23:00|4480.67|4480.07|4480.67|4480.07|4480.92|4480.32|4480.67|4480.07|80
1649334190000|2022-04-07 12:23:10|4480.54|4479.94|4480.42|4479.82|4480.54|4479.94|4480.42|4479.82|35
1649334200000|2022-04-07 12:23:20|4480.17|4479.57|4480.04|4479.44|4480.17|4479.57|4479.92|4479.32|57
1649334210000|2022-04-07 12:23:30|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|12
1649334220000|2022-04-07 12:23:40|4479.67|4479.07|4479.17|4478.57|4479.67|4479.07|4479.17|4478.57|103
1649334230000|2022-04-07 12:23:50|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.67|4478.07|91
1649334240000|2022-04-07 12:24:00|4478.67|4478.07|4478.92|4478.32|4478.92|4478.32|4478.67|4478.07|74
1649334250000|2022-04-07 12:24:10|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|23
1649334260000|2022-04-07 12:24:20|4479.42|4478.82|4479.67|4479.07|4479.67|4479.07|4479.17|4478.57|56
1649334270000|2022-04-07 12:24:30|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|63
1649334280000|2022-04-07 12:24:40|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|42
1649334290000|2022-04-07 12:24:50|4478.92|4478.32|4478.92|4478.32|4479.17|4478.57|4478.92|4478.32|15
1649334300000|2022-04-07 12:25:00|4478.67|4478.07|4478.29|4477.69|4478.67|4478.07|4478.17|4477.57|153
1649334310000|2022-04-07 12:25:10|4478.42|4477.82|4478.17|4477.57|4478.67|4478.07|4478.17|4477.57|95
1649334320000|2022-04-07 12:25:20|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|27
1649334330000|2022-04-07 12:25:30|4478.17|4477.57|4478.17|4477.57|4478.29|4477.69|4478.17|4477.57|29
1649334340000|2022-04-07 12:25:40|4477.92|4477.32|4477.67|4477.07|4477.92|4477.32|4477.42|4476.82|83
1649334350000|2022-04-07 12:25:50|4477.42|4476.82|4477.42|4476.82|4477.67|4477.07|4477.42|4476.82|66
1649334360000|2022-04-07 12:26:00|4477.67|4477.07|4477.42|4476.82|4477.67|4477.07|4477.17|4476.57|111
1649334370000|2022-04-07 12:26:10|4477.67|4477.07|4477.67|4477.07|4477.79|4477.19|4477.42|4476.82|75
1649334380000|2022-04-07 12:26:20|4477.92|4477.32|4478.42|4477.82|4478.42|4477.82|4477.92|4477.32|106
1649334390000|2022-04-07 12:26:30|4478.17|4477.57|4477.92|4477.32|4478.17|4477.57|4477.92|4477.32|26
1649334400000|2022-04-07 12:26:40|4478.17|4477.57|4477.92|4477.32|4478.42|4477.82|4477.92|4477.32|72
1649334410000|2022-04-07 12:26:50|4477.67|4477.07|4477.67|4477.07|4477.92|4477.32|4477.67|4477.07|110
1649334420000|2022-04-07 12:27:00|4477.79|4477.19|4477.42|4476.82|4477.79|4477.19|4477.42|4476.82|48
1649334430000|2022-04-07 12:27:10|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4476.92|4476.32|54
1649334440000|2022-04-07 12:27:20|4477.42|4476.82|4477.17|4476.57|4477.42|4476.82|4477.17|4476.57|31
1649334450000|2022-04-07 12:27:30|4476.92|4476.32|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|147
1649334460000|2022-04-07 12:27:40|||||||||14
1649334470000|2022-04-07 12:27:50|||||||||5
1649334480000|2022-04-07 12:28:00|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|4477.17|4476.57|214
1649334490000|2022-04-07 12:28:10|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|4477.42|4476.82|55
1649334500000|2022-04-07 12:28:20|4477.54|4476.94|4477.54|4476.94|4477.54|4476.94|4477.54|4476.94|43
1649334510000|2022-04-07 12:28:30|4477.42|4476.82|4477.92|4477.32|4477.92|4477.32|4477.42|4476.82|30
1649334520000|2022-04-07 12:28:40|4478.04|4477.44|4478.17|4477.57|4478.42|4477.82|4478.04|4477.44|35
1649334530000|2022-04-07 12:28:50|4478.42|4477.82|4478.42|4477.82|4478.67|4478.07|4478.42|4477.82|75
1649334540000|2022-04-07 12:29:00|4478.54|4477.94|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|12
1649334550000|2022-04-07 12:29:10|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.67|4478.07|52
1649334570000|2022-04-07 12:29:30|4478.67|4478.07|4478.17|4477.57|4478.67|4478.07|4478.17|4477.57|39
1649334580000|2022-04-07 12:29:40|4478.42|4477.82|4478.42|4477.82|4478.54|4477.94|4478.42|4477.82|42
1649334590000|2022-04-07 12:29:50|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|28
1649334600000|2022-04-07 12:30:00|4477.92|4477.32|4478.54|4477.94|4478.67|4478.07|4477.67|4477.07|64
1649334610000|2022-04-07 12:30:10|4478.42|4477.82|4477.42|4476.82|4478.42|4477.82|4477.42|4476.82|34
1649334620000|2022-04-07 12:30:20|4476.92|4476.32|4477.04|4476.44|4477.17|4476.57|4476.92|4476.32|377
1649334630000|2022-04-07 12:30:30|4476.92|4476.32|4478.17|4477.57|4478.17|4477.57|4476.92|4476.32|117
1649334640000|2022-04-07 12:30:40|4478.29|4477.69|4477.92|4477.32|4478.29|4477.69|4477.92|4477.32|96
1649334650000|2022-04-07 12:30:50|4478.17|4477.57|4478.42|4477.82|4478.42|4477.82|4478.17|4477.57|41
1649334660000|2022-04-07 12:31:00|4478.67|4478.07|4479.67|4479.07|4479.67|4479.07|4478.67|4478.07|196
1649334670000|2022-04-07 12:31:10|4479.42|4478.82|4479.42|4478.82|4479.54|4478.94|4479.17|4478.57|125
1649334680000|2022-04-07 12:31:20|4479.67|4479.07|4479.92|4479.32|4479.92|4479.32|4479.42|4478.82|83
1649334690000|2022-04-07 12:31:30|4480.04|4479.44|4480.17|4479.57|4480.42|4479.82|4480.04|4479.44|145
1649334700000|2022-04-07 12:31:40|4480.42|4479.82|4480.67|4480.07|4480.67|4480.07|4480.42|4479.82|52
1649334710000|2022-04-07 12:31:50|4480.42|4479.82|4479.42|4478.82|4480.42|4479.82|4479.42|4478.82|91
1649334720000|2022-04-07 12:32:00|4479.17|4478.57|4478.67|4478.07|4479.17|4478.57|4478.54|4477.94|157
1649334730000|2022-04-07 12:32:10|4478.92|4478.32|4478.79|4478.19|4478.92|4478.32|4478.67|4478.07|35
1649334740000|2022-04-07 12:32:20|4478.67|4478.07|4478.17|4477.57|4478.67|4478.07|4477.92|4477.32|90
1649334750000|2022-04-07 12:32:30|4478.42|4477.82|4477.67|4477.07|4478.42|4477.82|4477.67|4477.07|48
1649334760000|2022-04-07 12:32:40|4477.17|4476.57|4477.42|4476.82|4477.42|4476.82|4476.92|4476.32|142
1649334770000|2022-04-07 12:32:50|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|108
1649334780000|2022-04-07 12:33:00|4478.54|4477.94|4478.92|4478.32|4478.92|4478.32|4478.42|4477.82|143
1649334790000|2022-04-07 12:33:10|4479.04|4478.44|4478.92|4478.32|4479.17|4478.57|4478.92|4478.32|55
1649334800000|2022-04-07 12:33:20|4479.17|4478.57|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|18
1649334810000|2022-04-07 12:33:30|4478.92|4478.32|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|37
1649334820000|2022-04-07 12:33:40|4479.04|4478.44|4478.92|4478.32|4479.17|4478.57|4478.92|4478.32|65
1649334830000|2022-04-07 12:33:50|4479.04|4478.44|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|22
1649334840000|2022-04-07 12:34:00|4479.67|4479.07|4480.17|4479.57|4480.17|4479.57|4479.67|4479.07|121
1649334850000|2022-04-07 12:34:10|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|4480.67|4480.07|87
1649334860000|2022-04-07 12:34:20|4480.42|4479.82|4480.67|4480.07|4480.67|4480.07|4480.42|4479.82|117
1649334870000|2022-04-07 12:34:30|4480.92|4480.32|4480.67|4480.07|4480.92|4480.32|4480.67|4480.07|74
1649334880000|2022-04-07 12:34:40|4480.92|4480.32|4480.92|4480.32|4480.92|4480.32|4480.67|4480.07|55
1649334890000|2022-04-07 12:34:50|4480.67|4480.07|4480.92|4480.32|4481.17|4480.57|4480.67|4480.07|37
1649334900000|2022-04-07 12:35:00|4481.04|4480.44|4481.04|4480.44|4481.54|4480.94|4480.92|4480.32|188
1649334910000|2022-04-07 12:35:10|4481.17|4480.57|4479.92|4479.32|4481.17|4480.57|4479.92|4479.32|48
1649334920000|2022-04-07 12:35:20|4480.04|4479.44|4479.79|4479.19|4480.17|4479.57|4479.67|4479.07|36
1649334930000|2022-04-07 12:35:30|4479.92|4479.32|4479.67|4479.07|4480.04|4479.44|4479.67|4479.07|31
1649334940000|2022-04-07 12:35:40|4479.54|4478.94|4479.42|4478.82|4479.54|4478.94|4479.29|4478.69|44
1649334950000|2022-04-07 12:35:50|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|4479.29|4478.69|12
1649334960000|2022-04-07 12:36:00|4479.42|4478.82|4479.67|4479.07|4479.67|4479.07|4479.17|4478.57|29
1649334970000|2022-04-07 12:36:10|4479.42|4478.82|4479.67|4479.07|4479.67|4479.07|4479.42|4478.82|39
1649334980000|2022-04-07 12:36:20|4479.42|4478.82|4479.67|4479.07|4479.67|4479.07|4479.42|4478.82|41
1649334990000|2022-04-07 12:36:30|4479.54|4478.94|4479.92|4479.32|4480.04|4479.44|4479.54|4478.94|26
1649335000000|2022-04-07 12:36:40|4480.17|4479.57|4480.17|4479.57|4480.42|4479.82|4480.17|4479.57|22
1649335010000|2022-04-07 12:36:50|4480.42|4479.82|4480.67|4480.07|4480.92|4480.32|4480.42|4479.82|47
1649335020000|2022-04-07 12:37:00|4480.54|4479.94|4480.67|4480.07|4480.67|4480.07|4480.17|4479.57|62
1649335030000|2022-04-07 12:37:10|4480.92|4480.32|4480.67|4480.07|4480.92|4480.32|4480.67|4480.07|38
1649335040000|2022-04-07 12:37:20|4480.42|4479.82|4480.42|4479.82|4480.67|4480.07|4480.42|4479.82|32
1649335050000|2022-04-07 12:37:30|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|28
1649335060000|2022-04-07 12:37:40|4479.92|4479.32|4479.67|4479.07|4479.92|4479.32|4479.67|4479.07|32
1649335070000|2022-04-07 12:37:50|4479.92|4479.32|4480.17|4479.57|4480.17|4479.57|4479.92|4479.32|29
1649335080000|2022-04-07 12:38:00|4480.42|4479.82|4479.92|4479.32|4480.42|4479.82|4479.92|4479.32|34
1649335090000|2022-04-07 12:38:10|||||||||13
1649335100000|2022-04-07 12:38:20|4480.17|4479.57|4480.67|4480.07|4480.67|4480.07|4480.17|4479.57|107
1649335110000|2022-04-07 12:38:30|4480.79|4480.19|4480.42|4479.82|4480.79|4480.19|4480.42|4479.82|38
1649335120000|2022-04-07 12:38:40|4480.67|4480.07|4480.42|4479.82|4481.17|4480.57|4480.42|4479.82|82
1649335130000|2022-04-07 12:38:50|4480.54|4479.94|4480.42|4479.82|4480.67|4480.07|4480.42|4479.82|32
1649335140000|2022-04-07 12:39:00|4479.92|4479.32|4479.92|4479.32|4480.17|4479.57|4479.92|4479.32|47
1649335150000|2022-04-07 12:39:10|4480.17|4479.57|4480.42|4479.82|4480.42|4479.82|4480.17|4479.57|56
1649335160000|2022-04-07 12:39:20|4480.67|4480.07|4480.92|4480.32|4480.92|4480.32|4480.67|4480.07|86
1649335170000|2022-04-07 12:39:30|4480.79|4480.19|4480.92|4480.32|4480.92|4480.32|4480.67|4480.07|52
1649335180000|2022-04-07 12:39:40|4480.79|4480.19|4480.67|4480.07|4481.17|4480.57|4480.67|4480.07|40
1649335190000|2022-04-07 12:39:50|4480.17|4479.57|4480.42|4479.82|4480.42|4479.82|4480.17|4479.57|17
1649335200000|2022-04-07 12:40:00|4480.29|4479.69|4480.92|4480.32|4481.17|4480.57|4480.29|4479.69|124
1649335210000|2022-04-07 12:40:10|4481.04|4480.44|4480.92|4480.32|4481.17|4480.57|4480.92|4480.32|8
1649335220000|2022-04-07 12:40:20|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|4480.42|4479.82|61
1649335230000|2022-04-07 12:40:30|4480.67|4480.07|4480.92|4480.32|4480.92|4480.32|4480.67|4480.07|49
1649335240000|2022-04-07 12:40:40|4481.04|4480.44|4481.04|4480.44|4481.17|4480.57|4481.04|4480.44|26
1649335250000|2022-04-07 12:40:50|4481.17|4480.57|4481.17|4480.57|4481.17|4480.57|4480.92|4480.32|28
1649335260000|2022-04-07 12:41:00|4481.42|4480.82|4481.17|4480.57|4481.42|4480.82|4480.92|4480.32|82
1649335270000|2022-04-07 12:41:10|4480.92|4480.32|4479.92|4479.32|4481.17|4480.57|4479.92|4479.32|70
1649335280000|2022-04-07 12:41:20|4479.67|4479.07|4479.92|4479.32|4480.17|4479.57|4479.67|4479.07|54
1649335290000|2022-04-07 12:41:30|4479.79|4479.19|4480.29|4479.69|4480.29|4479.69|4479.67|4479.07|107
1649335300000|2022-04-07 12:41:40|4480.42|4479.82|4480.17|4479.57|4480.42|4479.82|4480.17|4479.57|29
1649335310000|2022-04-07 12:41:50|4480.04|4479.44|4479.67|4479.07|4480.04|4479.44|4479.67|4479.07|69
1649335320000|2022-04-07 12:42:00|4478.67|4478.07|4479.17|4478.57|4479.17|4478.57|4478.67|4478.07|202
1649335330000|2022-04-07 12:42:10|4479.42|4478.82|4479.17|4478.57|4479.42|4478.82|4479.17|4478.57|30
1649335340000|2022-04-07 12:42:20|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|4479.42|4478.82|78
1649335350000|2022-04-07 12:42:30|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|41
1649335360000|2022-04-07 12:42:40|4479.92|4479.32|4480.42|4479.82|4480.42|4479.82|4479.92|4479.32|54
1649335370000|2022-04-07 12:42:50|4480.54|4479.94|4480.17|4479.57|4480.67|4480.07|4480.17|4479.57|61
1649335380000|2022-04-07 12:43:00|4479.92|4479.32|4480.17|4479.57|4480.17|4479.57|4479.92|4479.32|33
1649335390000|2022-04-07 12:43:10|4479.92|4479.32|4479.67|4479.07|4479.92|4479.32|4479.54|4478.94|13
1649335400000|2022-04-07 12:43:20|4479.92|4479.32|4479.54|4478.94|4479.92|4479.32|4479.54|4478.94|40
1649335410000|2022-04-07 12:43:30|4479.67|4479.07|4479.67|4479.07|4479.67|4479.07|4479.42|4478.82|36
1649335420000|2022-04-07 12:43:40|4479.79|4479.19|4479.92|4479.32|4479.92|4479.32|4479.67|4479.07|30
1649335430000|2022-04-07 12:43:50|4480.42|4479.82|4480.17|4479.57|4480.42|4479.82|4480.17|4479.57|54
1649335440000|2022-04-07 12:44:00|4479.92|4479.32|4479.67|4479.07|4479.92|4479.32|4479.67|4479.07|18
1649335450000|2022-04-07 12:44:10|4479.92|4479.32|4479.92|4479.32|4479.92|4479.32|4479.67|4479.07|20
1649335460000|2022-04-07 12:44:20|4480.17|4479.57|4479.67|4479.07|4480.17|4479.57|4479.67|4479.07|41
1649335470000|2022-04-07 12:44:30|4479.42|4478.82|4479.17|4478.57|4479.42|4478.82|4479.17|4478.57|36
1649335480000|2022-04-07 12:44:40|4479.42|4478.82|4479.17|4478.57|4479.42|4478.82|4479.17|4478.57|31
1649335490000|2022-04-07 12:44:50|4478.92|4478.32|4478.54|4477.94|4478.92|4478.32|4478.42|4477.82|87
1649335500000|2022-04-07 12:45:00|4478.42|4477.82|4478.67|4478.07|4478.92|4478.32|4478.17|4477.57|59
1649335510000|2022-04-07 12:45:10|4478.42|4477.82|4478.67|4478.07|4478.92|4478.32|4478.42|4477.82|33
1649335520000|2022-04-07 12:45:20|4478.79|4478.19|4479.17|4478.57|4479.17|4478.57|4478.79|4478.19|39
1649335530000|2022-04-07 12:45:30|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|4478.92|4478.32|41
1649335540000|2022-04-07 12:45:40|4478.67|4478.07|4478.17|4477.57|4478.79|4478.19|4478.17|4477.57|72
1649335550000|2022-04-07 12:45:50|4478.42|4477.82|4478.17|4477.57|4478.42|4477.82|4478.17|4477.57|78
1649335560000|2022-04-07 12:46:00|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|53
1649335570000|2022-04-07 12:46:10|4478.54|4477.94|4478.17|4477.57|4478.67|4478.07|4478.17|4477.57|36
1649335580000|2022-04-07 12:46:20|4478.29|4477.69|4478.67|4478.07|4478.67|4478.07|4478.17|4477.57|66
1649335590000|2022-04-07 12:46:30|4478.92|4478.32|4480.17|4479.57|4480.17|4479.57|4478.92|4478.32|135
1649335600000|2022-04-07 12:46:40|4479.92|4479.32|4479.92|4479.32|4480.04|4479.44|4479.67|4479.07|35
1649335610000|2022-04-07 12:46:50|4479.67|4479.07|4479.42|4478.82|4479.67|4479.07|4479.29|4478.69|30
1649335620000|2022-04-07 12:47:00|4479.17|4478.57|4478.42|4477.82|4479.17|4478.57|4478.42|4477.82|65
1649335630000|2022-04-07 12:47:10|4478.67|4478.07|4479.17|4478.57|4479.42|4478.82|4478.67|4478.07|98
1649335640000|2022-04-07 12:47:20|4479.42|4478.82|4480.17|4479.57|4480.17|4479.57|4479.42|4478.82|193
1649335650000|2022-04-07 12:47:30|4479.92|4479.32|4480.42|4479.82|4480.42|4479.82|4479.92|4479.32|29
1649335660000|2022-04-07 12:47:40|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|4480.17|4479.57|72
1649335670000|2022-04-07 12:47:50|4480.04|4479.44|4479.42|4478.82|4480.04|4479.44|4479.42|4478.82|24
1649335680000|2022-04-07 12:48:00|4479.54|4478.94|4478.42|4477.82|4479.67|4479.07|4478.17|4477.57|84
1649335690000|2022-04-07 12:48:10|4478.67|4478.07|4477.79|4477.19|4478.67|4478.07|4477.67|4477.07|95
1649335700000|2022-04-07 12:48:20|4477.92|4477.32|4477.92|4477.32|4477.92|4477.32|4477.67|4477.07|43
1649335710000|2022-04-07 12:48:30|4477.67|4477.07|4478.54|4477.94|4478.54|4477.94|4477.67|4477.07|49
1649335720000|2022-04-07 12:48:40|4478.42|4477.82|4477.92|4477.32|4478.42|4477.82|4477.54|4476.94|96
1649335730000|2022-04-07 12:48:50|4478.17|4477.57|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|67
1649335740000|2022-04-07 12:49:00|4478.42|4477.82|4477.67|4477.07|4478.42|4477.82|4477.67|4477.07|100
1649335750000|2022-04-07 12:49:10|4477.79|4477.19|4478.17|4477.57|4478.42|4477.82|4477.54|4476.94|41
1649335760000|2022-04-07 12:49:20|4478.29|4477.69|4477.92|4477.32|4478.29|4477.69|4477.79|4477.19|7
1649335770000|2022-04-07 12:49:30|4478.04|4477.44|4477.92|4477.32|4478.17|4477.57|4477.92|4477.32|12
1649335780000|2022-04-07 12:49:40|4478.17|4477.57|4478.17|4477.57|4478.42|4477.82|4478.17|4477.57|33
1649335790000|2022-04-07 12:49:50|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|20
1649335800000|2022-04-07 12:50:00|4478.17|4477.57|4478.42|4477.82|4478.42|4477.82|4477.67|4477.07|134
1649335810000|2022-04-07 12:50:10|4478.04|4477.44|4478.17|4477.57|4478.17|4477.57|4477.67|4477.07|34
1649335820000|2022-04-07 12:50:20|4478.42|4477.82|4478.67|4478.07|4478.67|4478.07|4478.17|4477.57|49
1649335830000|2022-04-07 12:50:30|4478.54|4477.94|4478.79|4478.19|4478.92|4478.32|4478.54|4477.94|97
1649335840000|2022-04-07 12:50:40|4478.67|4478.07|4478.67|4478.07|4478.92|4478.32|4478.67|4478.07|35
1649335850000|2022-04-07 12:50:50|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|4478.42|4477.82|78
1649335860000|2022-04-07 12:51:00|4478.54|4477.94|4478.42|4477.82|4478.67|4478.07|4478.42|4477.82|32
1649335870000|2022-04-07 12:51:10|4478.67|4478.07|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|35
1649335880000|2022-04-07 12:51:20|4478.42|4477.82|4478.42|4477.82|4478.67|4478.07|4478.42|4477.82|72
1649335890000|2022-04-07 12:51:30|4478.67|4478.07|4478.92|4478.32|4479.04|4478.44|4478.67|4478.07|73
1649335900000|2022-04-07 12:51:40|4479.04|4478.44|4478.67|4478.07|4479.04|4478.44|4478.42|4477.82|64
1649335910000|2022-04-07 12:51:50|4478.92|4478.32|4479.17|4478.57|4479.17|4478.57|4478.92|4478.32|36
1649335920000|2022-04-07 12:52:00|4479.04|4478.44|4479.42|4478.82|4479.42|4478.82|4478.92|4478.32|65
1649335930000|2022-04-07 12:52:10|4479.17|4478.57|4479.17|4478.57|4479.29|4478.69|4479.17|4478.57|15
1649335940000|2022-04-07 12:52:20|4478.92|4478.32|4478.17|4477.57|4478.92|4478.32|4478.17|4477.57|54
1649335950000|2022-04-07 12:52:30|4477.92|4477.32|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|14
1649335960000|2022-04-07 12:52:40|4478.42|4477.82|4478.17|4477.57|4478.42|4477.82|4478.17|4477.57|86
1649335970000|2022-04-07 12:52:50|4478.04|4477.44|4478.17|4477.57|4478.17|4477.57|4477.92|4477.32|61
1649335980000|2022-04-07 12:53:00|4478.42|4477.82|4478.67|4478.07|4478.67|4478.07|4478.42|4477.82|66
1649335990000|2022-04-07 12:53:10|4478.54|4477.94|4478.92|4478.32|4478.92|4478.32|4478.42|4477.82|24
1649336000000|2022-04-07 12:53:20|4479.17|4478.57|4479.17|4478.57|4479.42|4478.82|4479.04|4478.44|103
1649336010000|2022-04-07 12:53:30|4478.92|4478.32|4478.17|4477.57|4478.92|4478.32|4477.92|4477.32|49
1649336020000|2022-04-07 12:53:40|4477.92|4477.32|4477.92|4477.32|4478.17|4477.57|4477.92|4477.32|37
1649336030000|2022-04-07 12:53:50|4478.17|4477.57|4476.92|4476.32|4478.17|4477.57|4476.92|4476.32|212
1649336040000|2022-04-07 12:54:00|4477.17|4476.57|4474.67|4474.07|4477.17|4476.57|4473.17|4472.57|1206
1649336050000|2022-04-07 12:54:10|4474.42|4473.82|4474.67|4474.07|4475.17|4474.57|4474.17|4473.57|213
1649336060000|2022-04-07 12:54:20|4474.17|4473.57|4474.42|4473.82|4475.17|4474.57|4474.17|4473.57|273
1649336070000|2022-04-07 12:54:30|4474.17|4473.57|4474.29|4473.69|4474.42|4473.82|4473.92|4473.32|179
1649336080000|2022-04-07 12:54:40|4474.42|4473.82|4474.67|4474.07|4474.67|4474.07|4474.42|4473.82|106
1649336090000|2022-04-07 12:54:50|4474.17|4473.57|4474.17|4473.57|4474.67|4474.07|4473.92|4473.32|158
1649336100000|2022-04-07 12:55:00|4473.92|4473.32|4474.17|4473.57|4474.67|4474.07|4473.67|4473.07|121
1649336110000|2022-04-07 12:55:10|4473.92|4473.32|4473.92|4473.32|4474.67|4474.07|4473.92|4473.32|140
1649336120000|2022-04-07 12:55:20|4474.17|4473.57|4474.92|4474.32|4474.92|4474.32|4474.17|4473.57|115
1649336130000|2022-04-07 12:55:30|4475.17|4474.57|4474.17|4473.57|4475.17|4474.57|4474.17|4473.57|149
1649336140000|2022-04-07 12:55:40|4473.92|4473.32|4472.67|4472.07|4473.92|4473.32|4472.67|4472.07|308
1649336150000|2022-04-07 12:55:50|4472.92|4472.32|4472.67|4472.07|4473.42|4472.82|4472.17|4471.57|593
1649336160000|2022-04-07 12:56:00|4472.42|4471.82|4473.67|4473.07|4473.92|4473.32|4472.42|4471.82|173
1649336170000|2022-04-07 12:56:10|4473.42|4472.82|4474.17|4473.57|4474.42|4473.82|4473.42|4472.82|95
1649336180000|2022-04-07 12:56:20|4473.92|4473.32|4472.42|4471.82|4473.92|4473.32|4472.42|4471.82|185
1649336190000|2022-04-07 12:56:30|4472.67|4472.07|4472.92|4472.32|4473.17|4472.57|4472.67|4472.07|87
1649336200000|2022-04-07 12:56:40|4472.67|4472.07|4472.92|4472.32|4473.42|4472.82|4472.42|4471.82|196
1649336210000|2022-04-07 12:56:50|4473.17|4472.57|4473.29|4472.69|4473.42|4472.82|4472.92|4472.32|79
1649336220000|2022-04-07 12:57:00|4473.42|4472.82|4473.17|4472.57|4473.67|4473.07|4473.17|4472.57|194
1649336230000|2022-04-07 12:57:10|4473.04|4472.44|4472.92|4472.32|4473.17|4472.57|4472.67|4472.07|93
1649336240000|2022-04-07 12:57:20|4473.17|4472.57|4473.17|4472.57|4473.42|4472.82|4473.17|4472.57|69
1649336250000|2022-04-07 12:57:30|4473.29|4472.69|4472.92|4472.32|4473.42|4472.82|4472.67|4472.07|59
1649336260000|2022-04-07 12:57:40|4473.17|4472.57|4472.67|4472.07|4473.17|4472.57|4472.42|4471.82|104
1649336270000|2022-04-07 12:57:50|4472.79|4472.19|4472.92|4472.32|4472.92|4472.32|4472.79|4472.19|23
1649336280000|2022-04-07 12:58:00|4473.04|4472.44|4473.54|4472.94|4473.54|4472.94|4473.04|4472.44|72
1649336290000|2022-04-07 12:58:10|4473.42|4472.82|4473.29|4472.69|4473.42|4472.82|4473.17|4472.57|53
1649336300000|2022-04-07 12:58:20|4473.17|4472.57|4473.17|4472.57|4473.29|4472.69|4473.17|4472.57|75
1649336310000|2022-04-07 12:58:30|4473.04|4472.44|4472.92|4472.32|4473.17|4472.57|4472.92|4472.32|39
1649336320000|2022-04-07 12:58:40|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|4473.42|4472.82|51
1649336330000|2022-04-07 12:58:50|4473.17|4472.57|4474.17|4473.57|4474.17|4473.57|4472.92|4472.32|133
1649336340000|2022-04-07 12:59:00|4473.92|4473.32|4473.92|4473.32|4474.17|4473.57|4473.92|4473.32|62
1649336350000|2022-04-07 12:59:10|4474.17|4473.57|4474.42|4473.82|4474.42|4473.82|4474.17|4473.57|133
1649336360000|2022-04-07 12:59:20|4474.17|4473.57|4473.67|4473.07|4474.42|4473.82|4473.54|4472.94|78
1649336370000|2022-04-07 12:59:30|4473.54|4472.94|4473.92|4473.32|4473.92|4473.32|4473.54|4472.94|83
1649336380000|2022-04-07 12:59:40|4474.17|4473.57|4473.67|4473.07|4474.17|4473.57|4473.67|4473.07|74
1649336390000|2022-04-07 12:59:50|4473.92|4473.32|4473.67|4473.07|4473.92|4473.32|4473.67|4473.07|44
1649336400000|2022-04-07 13:00:00|4473.92|4473.32|4474.42|4473.82|4474.67|4474.07|4473.92|4473.32|280
1649336410000|2022-04-07 13:00:10|4474.92|4474.32|4473.92|4473.32|4474.92|4474.32|4473.92|4473.32|196
1649336420000|2022-04-07 13:00:20|4473.67|4473.07|4474.17|4473.57|4474.17|4473.57|4473.67|4473.07|72
1649336430000|2022-04-07 13:00:30|4473.92|4473.32|4474.67|4474.07|4474.67|4474.07|4473.92|4473.32|90
1649336440000|2022-04-07 13:00:40|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|4474.92|4474.32|22
1649336450000|2022-04-07 13:00:50|4474.79|4474.19|4475.17|4474.57|4475.17|4474.57|4474.67|4474.07|92
1649336460000|2022-04-07 13:01:00|4475.29|4474.69|4475.42|4474.82|4475.67|4475.07|4475.29|4474.69|142
1649336470000|2022-04-07 13:01:10|4475.29|4474.69|4475.42|4474.82|4475.42|4474.82|4475.04|4474.44|94
1649336480000|2022-04-07 13:01:20|4474.42|4473.82|4475.42|4474.82|4475.42|4474.82|4474.29|4473.69|395
1649336490000|2022-04-07 13:01:30|4475.29|4474.69|4475.67|4475.07|4475.92|4475.32|4475.29|4474.69|99
1649336500000|2022-04-07 13:01:40|4475.42|4474.82|4474.67|4474.07|4475.54|4474.94|4474.42|4473.82|113
1649336510000|2022-04-07 13:01:50|4474.42|4473.82|4474.42|4473.82|4474.67|4474.07|4474.42|4473.82|121
1649336520000|2022-04-07 13:02:00|4474.67|4474.07|4475.17|4474.57|4475.17|4474.57|4474.54|4473.94|134
1649336530000|2022-04-07 13:02:10|4474.92|4474.32|4474.67|4474.07|4474.92|4474.32|4474.54|4473.94|106
1649336540000|2022-04-07 13:02:20|4474.54|4473.94|4474.92|4474.32|4474.92|4474.32|4474.54|4473.94|53
1649336550000|2022-04-07 13:02:30|4474.67|4474.07|4474.17|4473.57|4474.67|4474.07|4474.17|4473.57|42
1649336560000|2022-04-07 13:02:40|4474.42|4473.82|4473.92|4473.32|4474.42|4473.82|4473.92|4473.32|90
1649336570000|2022-04-07 13:02:50|4473.79|4473.19|4473.17|4472.57|4473.92|4473.32|4473.17|4472.57|131
1649336580000|2022-04-07 13:03:00|4472.92|4472.32|4472.67|4472.07|4472.92|4472.32|4471.67|4471.07|328
1649336590000|2022-04-07 13:03:10|4472.42|4471.82|4472.04|4471.44|4472.42|4471.82|4471.92|4471.32|159
1649336600000|2022-04-07 13:03:20|4471.92|4471.32|4472.42|4471.82|4472.67|4472.07|4471.92|4471.32|70
1649336610000|2022-04-07 13:03:30|4472.17|4471.57|4472.17|4471.57|4472.42|4471.82|4471.92|4471.32|105
1649336620000|2022-04-07 13:03:40|4472.42|4471.82|4471.42|4470.82|4472.42|4471.82|4471.29|4470.69|281
1649336630000|2022-04-07 13:03:50|4471.67|4471.07|4471.42|4470.82|4471.67|4471.07|4471.42|4470.82|226
1649336640000|2022-04-07 13:04:00|4471.67|4471.07|4471.42|4470.82|4471.67|4471.07|4470.92|4470.32|247
1649336650000|2022-04-07 13:04:10|4471.67|4471.07|4471.17|4470.57|4471.67|4471.07|4471.17|4470.57|165
1649336660000|2022-04-07 13:04:20|4471.42|4470.82|4470.92|4470.32|4471.67|4471.07|4470.92|4470.32|279
1649336670000|2022-04-07 13:04:30|4470.67|4470.07|4470.79|4470.19|4471.17|4470.57|4470.42|4469.82|268
1649336680000|2022-04-07 13:04:40|4470.67|4470.07|4469.67|4469.07|4470.92|4470.32|4469.67|4469.07|430
1649336690000|2022-04-07 13:04:50|4469.92|4469.32|4468.67|4468.07|4469.92|4469.32|4468.67|4468.07|295
1649336700000|2022-04-07 13:05:00|4468.92|4468.32|4467.92|4467.32|4468.92|4468.32|4467.67|4467.07|389
1649336710000|2022-04-07 13:05:10|4468.17|4467.57|4468.42|4467.82|4468.42|4467.82|4467.67|4467.07|439
1649336720000|2022-04-07 13:05:20|4468.29|4467.69|4468.17|4467.57|4468.42|4467.82|4467.67|4467.07|159
1649336730000|2022-04-07 13:05:30|4467.92|4467.32|4468.17|4467.57|4468.17|4467.57|4467.92|4467.32|425
1649336740000|2022-04-07 13:05:40|4468.42|4467.82|4468.42|4467.82|4468.42|4467.82|4468.17|4467.57|108
1649336750000|2022-04-07 13:05:50|4468.17|4467.57|4468.04|4467.44|4468.42|4467.82|4468.04|4467.44|83
1649336760000|2022-04-07 13:06:00|4467.92|4467.32|4467.92|4467.32|4468.17|4467.57|4467.92|4467.32|131
1649336770000|2022-04-07 13:06:10|4468.17|4467.57|4468.17|4467.57|4468.42|4467.82|4467.92|4467.32|104
1649336780000|2022-04-07 13:06:20|4468.42|4467.82|4468.17|4467.57|4468.42|4467.82|4467.92|4467.32|109
1649336790000|2022-04-07 13:06:30|4468.29|4467.69|4469.17|4468.57|4469.17|4468.57|4468.17|4467.57|363
1649336800000|2022-04-07 13:06:40|4469.42|4468.82|4468.42|4467.82|4469.42|4468.82|4468.42|4467.82|146
1649336810000|2022-04-07 13:06:50|4468.67|4468.07|4468.17|4467.57|4468.67|4468.07|4467.92|4467.32|125
1649336820000|2022-04-07 13:07:00|4468.42|4467.82|4469.17|4468.57|4469.17|4468.57|4468.29|4467.69|84
1649336830000|2022-04-07 13:07:10|4469.04|4468.44|4468.92|4468.32|4469.42|4468.82|4468.92|4468.32|106
1649336840000|2022-04-07 13:07:20|4468.79|4468.19|4469.17|4468.57|4469.17|4468.57|4468.79|4468.19|90
1649336850000|2022-04-07 13:07:30|4469.42|4468.82|4469.17|4468.57|4469.42|4468.82|4469.17|4468.57|55
1649336860000|2022-04-07 13:07:40|4469.42|4468.82|4469.42|4468.82|4469.67|4469.07|4469.29|4468.69|118
1649336870000|2022-04-07 13:07:50|4469.17|4468.57|4468.92|4468.32|4469.29|4468.69|4468.92|4468.32|56
1649336880000|2022-04-07 13:08:00|4469.04|4468.44|4469.17|4468.57|4469.17|4468.57|4468.92|4468.32|44
1649336890000|2022-04-07 13:08:10|4469.04|4468.44|4469.17|4468.57|4469.17|4468.57|4468.92|4468.32|70
1649336900000|2022-04-07 13:08:20|4468.92|4468.32|4469.17|4468.57|4469.17|4468.57|4468.92|4468.32|43
1649336910000|2022-04-07 13:08:30|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|4469.17|4468.57|76
1649336920000|2022-04-07 13:08:40|4469.29|4468.69|4469.42|4468.82|4469.42|4468.82|4468.67|4468.07|92
1649336930000|2022-04-07 13:08:50|4469.29|4468.69|4469.04|4468.44|4469.42|4468.82|4468.92|4468.32|49
1649336940000|2022-04-07 13:09:00|4469.17|4468.57|4469.29|4468.69|4469.54|4468.94|4469.17|4468.57|67
1649336950000|2022-04-07 13:09:10|4469.42|4468.82|4468.92|4468.32|4469.42|4468.82|4468.67|4468.07|72
1649336960000|2022-04-07 13:09:20|4468.67|4468.07|4468.67|4468.07|4468.67|4468.07|4468.42|4467.82|15
1649336970000|2022-04-07 13:09:30|4468.54|4467.94|4468.92|4468.32|4468.92|4468.32|4468.54|4467.94|71
1649336980000|2022-04-07 13:09:40|4468.79|4468.19|4468.42|4467.82|4468.79|4468.19|4468.17|4467.57|67
1649336990000|2022-04-07 13:09:50|4468.54|4467.94|4468.67|4468.07|4468.92|4468.32|4468.54|4467.94|42
1649337000000|2022-04-07 13:10:00|4468.92|4468.32|4468.67|4468.07|4468.92|4468.32|4468.67|4468.07|34
1649337010000|2022-04-07 13:10:10|4468.92|4468.32|4468.92|4468.32|4468.92|4468.32|4468.67|4468.07|49
1649337020000|2022-04-07 13:10:20|4469.17|4468.57|4469.17|4468.57|4469.17|4468.57|4469.17|4468.57|35
1649337030000|2022-04-07 13:10:30|4469.04|4468.44|4468.92|4468.32|4469.04|4468.44|4468.67|4468.07|70
1649337040000|2022-04-07 13:10:40|4469.17|4468.57|4468.92|4468.32|4469.17|4468.57|4468.92|4468.32|49
1649337050000|2022-04-07 13:10:50|4468.42|4467.82|4469.17|4468.57|4469.17|4468.57|4468.42|4467.82|112
1649337060000|2022-04-07 13:11:00|4469.42|4468.82|4469.17|4468.57|4469.42|4468.82|4469.17|4468.57|44
1649337070000|2022-04-07 13:11:10|4469.04|4468.44|4469.04|4468.44|4469.04|4468.44|4469.04|4468.44|93
1649337080000|2022-04-07 13:11:20|4468.92|4468.32|4469.17|4468.57|4469.17|4468.57|4468.92|4468.32|82
1649337090000|2022-04-07 13:11:30|||||||||1
1649337100000|2022-04-07 13:11:40|4469.42|4468.82|4469.17|4468.57|4469.42|4468.82|4468.92|4468.32|108
1649337110000|2022-04-07 13:11:50|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|24
1649337120000|2022-04-07 13:12:00|4469.29|4468.69|4469.42|4468.82|4469.42|4468.82|4469.17|4468.57|73
1649337130000|2022-04-07 13:12:10|4469.67|4469.07|4469.92|4469.32|4469.92|4469.32|4469.17|4468.57|161
1649337140000|2022-04-07 13:12:20|4469.79|4469.19|4470.42|4469.82|4470.42|4469.82|4469.79|4469.19|203
1649337150000|2022-04-07 13:12:30|4470.17|4469.57|4469.67|4469.07|4470.42|4469.82|4469.67|4469.07|172
1649337160000|2022-04-07 13:12:40|4469.79|4469.19|4469.42|4468.82|4469.79|4469.19|4469.17|4468.57|104
1649337170000|2022-04-07 13:12:50|4469.29|4468.69|4469.42|4468.82|4469.42|4468.82|4469.17|4468.57|62
1649337180000|2022-04-07 13:13:00|4469.67|4469.07|4469.67|4469.07|4469.92|4469.32|4469.42|4468.82|76
1649337190000|2022-04-07 13:13:10|4469.79|4469.19|4469.67|4469.07|4469.92|4469.32|4469.67|4469.07|77
1649337200000|2022-04-07 13:13:20|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|4469.42|4468.82|27
1649337210000|2022-04-07 13:13:30|4469.67|4469.07|4469.67|4469.07|4469.92|4469.32|4469.42|4468.82|52
1649337220000|2022-04-07 13:13:40|4469.92|4469.32|4469.79|4469.19|4469.92|4469.32|4469.67|4469.07|56
1649337230000|2022-04-07 13:13:50|4469.92|4469.32|4469.67|4469.07|4469.92|4469.32|4469.67|4469.07|15
1649337240000|2022-04-07 13:14:00|4469.79|4469.19|4469.92|4469.32|4469.92|4469.32|4469.79|4469.19|87
1649337250000|2022-04-07 13:14:10|4470.17|4469.57|4469.67|4469.07|4470.17|4469.57|4469.67|4469.07|93
1649337260000|2022-04-07 13:14:20|4469.92|4469.32|4469.79|4469.19|4469.92|4469.32|4469.67|4469.07|74
1649337270000|2022-04-07 13:14:30|4469.67|4469.07|4469.79|4469.19|4469.92|4469.32|4469.67|4469.07|56
1649337280000|2022-04-07 13:14:40|4469.67|4469.07|4469.92|4469.32|4469.92|4469.32|4469.67|4469.07|45
1649337290000|2022-04-07 13:14:50|4469.79|4469.19|4469.67|4469.07|4470.04|4469.44|4469.67|4469.07|76
1649337300000|2022-04-07 13:15:00|4469.92|4469.32|4469.79|4469.19|4469.92|4469.32|4469.54|4468.94|95
1649337310000|2022-04-07 13:15:10|4469.92|4469.32|4469.54|4468.94|4469.92|4469.32|4469.54|4468.94|65
1649337320000|2022-04-07 13:15:20|4469.67|4469.07|4469.54|4468.94|4469.67|4469.07|4469.42|4468.82|48
1649337330000|2022-04-07 13:15:30|4469.42|4468.82|4469.67|4469.07|4469.92|4469.32|4469.42|4468.82|89
1649337340000|2022-04-07 13:15:40|4469.54|4468.94|4469.17|4468.57|4469.54|4468.94|4468.92|4468.32|121
1649337350000|2022-04-07 13:15:50|4468.92|4468.32|4468.67|4468.07|4468.92|4468.32|4468.42|4467.82|140
1649337360000|2022-04-07 13:16:00|4468.42|4467.82|4468.67|4468.07|4469.04|4468.44|4468.42|4467.82|105
1649337370000|2022-04-07 13:16:10|4468.42|4467.82|4469.17|4468.57|4469.42|4468.82|4468.42|4467.82|125
1649337380000|2022-04-07 13:16:20|4469.42|4468.82|4469.42|4468.82|4469.67|4469.07|4469.42|4468.82|47
1649337390000|2022-04-07 13:16:30|4469.17|4468.57|4469.67|4469.07|4469.67|4469.07|4469.17|4468.57|75
1649337400000|2022-04-07 13:16:40|4469.54|4468.94|4469.67|4469.07|4469.67|4469.07|4469.42|4468.82|19
1649337410000|2022-04-07 13:16:50|4469.92|4469.32|4470.17|4469.57|4470.17|4469.57|4469.92|4469.32|60
1649337420000|2022-04-07 13:17:00|4470.42|4469.82|4470.42|4469.82|4470.67|4470.07|4470.42|4469.82|135
1649337430000|2022-04-07 13:17:10|4470.67|4470.07|4470.92|4470.32|4471.17|4470.57|4470.67|4470.07|214
1649337440000|2022-04-07 13:17:20|4471.04|4470.44|4470.92|4470.32|4471.17|4470.57|4470.54|4469.94|94
1649337450000|2022-04-07 13:17:30|4471.17|4470.57|4471.29|4470.69|4471.29|4470.69|4471.17|4470.57|121
1649337460000|2022-04-07 13:17:40|4471.42|4470.82|4471.42|4470.82|4471.42|4470.82|4471.17|4470.57|91
1649337470000|2022-04-07 13:17:50|4471.67|4471.07|4471.54|4470.94|4471.67|4471.07|4471.42|4470.82|37
1649337480000|2022-04-07 13:18:00|4471.42|4470.82|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|47
1649337490000|2022-04-07 13:18:10|4471.42|4470.82|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|40
1649337500000|2022-04-07 13:18:20|4471.54|4470.94|4472.17|4471.57|4472.42|4471.82|4471.42|4470.82|218
1649337510000|2022-04-07 13:18:30|4472.29|4471.69|4472.42|4471.82|4472.42|4471.82|4472.17|4471.57|76
1649337520000|2022-04-07 13:18:40|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|4472.67|4472.07|113
1649337530000|2022-04-07 13:18:50|4472.17|4471.57|4472.29|4471.69|4472.42|4471.82|4472.17|4471.57|166
1649337540000|2022-04-07 13:19:00|4472.42|4471.82|4473.17|4472.57|4473.17|4472.57|4472.42|4471.82|156
1649337550000|2022-04-07 13:19:10|||||||||10
1649337560000|2022-04-07 13:19:20|4473.04|4472.44|4473.42|4472.82|4473.42|4472.82|4473.04|4472.44|65
1649337570000|2022-04-07 13:19:30|4473.29|4472.69|4473.17|4472.57|4473.42|4472.82|4473.17|4472.57|57
1649337580000|2022-04-07 13:19:40|4472.92|4472.32|4473.42|4472.82|4473.42|4472.82|4472.92|4472.32|104
1649337590000|2022-04-07 13:19:50|4473.17|4472.57|4473.17|4472.57|4473.42|4472.82|4473.17|4472.57|37
1649337600000|2022-04-07 13:20:00|4473.42|4472.82|4472.67|4472.07|4473.42|4472.82|4472.67|4472.07|199
1649337610000|2022-04-07 13:20:10|4472.42|4471.82|4473.17|4472.57|4473.17|4472.57|4472.42|4471.82|79
1649337620000|2022-04-07 13:20:20|4473.04|4472.44|4472.67|4472.07|4473.17|4472.57|4472.67|4472.07|118
1649337630000|2022-04-07 13:20:30|4472.92|4472.32|4472.92|4472.32|4472.92|4472.32|4472.67|4472.07|30
1649337640000|2022-04-07 13:20:40|4473.17|4472.57|4473.42|4472.82|4473.42|4472.82|4473.17|4472.57|92
1649337650000|2022-04-07 13:20:50|4473.17|4472.57|4473.04|4472.44|4473.42|4472.82|4472.92|4472.32|96
1649337660000|2022-04-07 13:21:00|4472.92|4472.32|4472.42|4471.82|4473.17|4472.57|4472.42|4471.82|44
1649337670000|2022-04-07 13:21:10|4472.54|4471.94|4472.42|4471.82|4472.54|4471.94|4472.42|4471.82|30
1649337680000|2022-04-07 13:21:20|4472.29|4471.69|4471.92|4471.32|4472.29|4471.69|4471.67|4471.07|86
1649337690000|2022-04-07 13:21:30|4472.04|4471.44|4472.42|4471.82|4472.42|4471.82|4471.67|4471.07|111
1649337700000|2022-04-07 13:21:40|4472.67|4472.07|4472.42|4471.82|4472.67|4472.07|4472.17|4471.57|49
1649337710000|2022-04-07 13:21:50|4471.92|4471.32|4472.42|4471.82|4472.42|4471.82|4471.92|4471.32|66
1649337720000|2022-04-07 13:22:00|4472.17|4471.57|4471.92|4471.32|4472.17|4471.57|4471.92|4471.32|30
1649337730000|2022-04-07 13:22:10|4472.17|4471.57|4472.67|4472.07|4472.79|4472.19|4472.17|4471.57|90
1649337740000|2022-04-07 13:22:20|4472.54|4471.94|4472.67|4472.07|4472.67|4472.07|4472.42|4471.82|26
1649337750000|2022-04-07 13:22:30|4472.54|4471.94|4472.67|4472.07|4472.67|4472.07|4472.42|4471.82|54
1649337760000|2022-04-07 13:22:40|4472.54|4471.94|4472.67|4472.07|4472.67|4472.07|4472.42|4471.82|46
1649337770000|2022-04-07 13:22:50|4472.54|4471.94|4472.67|4472.07|4472.67|4472.07|4472.54|4471.94|15
1649337780000|2022-04-07 13:23:00|4472.42|4471.82|4472.42|4471.82|4472.42|4471.82|4472.17|4471.57|46
1649337790000|2022-04-07 13:23:10|4472.17|4471.57|4472.17|4471.57|4472.42|4471.82|4472.17|4471.57|37
1649337800000|2022-04-07 13:23:20|4471.92|4471.32|4472.17|4471.57|4472.17|4471.57|4471.92|4471.32|39
1649337810000|2022-04-07 13:23:30|4472.42|4471.82|4472.92|4472.32|4472.92|4472.32|4472.42|4471.82|73
1649337820000|2022-04-07 13:23:40|4473.17|4472.57|4472.17|4471.57|4473.17|4472.57|4472.17|4471.57|194
1649337830000|2022-04-07 13:23:50|4472.04|4471.44|4472.17|4471.57|4472.17|4471.57|4472.04|4471.44|86
1649337840000|2022-04-07 13:24:00|4472.42|4471.82|4472.42|4471.82|4472.42|4471.82|4472.42|4471.82|37
1649337850000|2022-04-07 13:24:10|4472.17|4471.57|4471.42|4470.82|4472.17|4471.57|4471.42|4470.82|215
1649337860000|2022-04-07 13:24:20|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.54|4470.94|62
1649337870000|2022-04-07 13:24:30|4471.42|4470.82|4471.67|4471.07|4471.67|4471.07|4471.42|4470.82|39
1649337880000|2022-04-07 13:24:40|4471.92|4471.32|4472.17|4471.57|4472.17|4471.57|4471.79|4471.19|112
1649337890000|2022-04-07 13:24:50|4472.04|4471.44|4472.17|4471.57|4472.17|4471.57|4472.04|4471.44|141
1649337900000|2022-04-07 13:25:00|4471.92|4471.32|4472.17|4471.57|4472.17|4471.57|4471.92|4471.32|90
1649337910000|2022-04-07 13:25:10|||||||||270
1649337920000|2022-04-07 13:25:20|4471.92|4471.32|4471.92|4471.32|4472.17|4471.57|4471.92|4471.32|59
1649337930000|2022-04-07 13:25:30|||||||||5
1649337940000|2022-04-07 13:25:40|4471.67|4471.07|4471.42|4470.82|4471.67|4471.07|4471.42|4470.82|86
1649337950000|2022-04-07 13:25:50|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|4471.17|4470.57|58
1649337960000|2022-04-07 13:26:00|4470.92|4470.32|4471.42|4470.82|4471.42|4470.82|4470.92|4470.32|310
1649337970000|2022-04-07 13:26:10|4471.17|4470.57|4471.42|4470.82|4471.42|4470.82|4471.17|4470.57|78
1649337980000|2022-04-07 13:26:20|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|4471.67|4471.07|62
1649337990000|2022-04-07 13:26:30|4471.79|4471.19|4471.67|4471.07|4471.79|4471.19|4471.67|4471.07|64
1649338000000|2022-04-07 13:26:40|4471.42|4470.82|4470.92|4470.32|4471.42|4470.82|4470.79|4470.19|158
1649338010000|2022-04-07 13:26:50|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|4470.67|4470.07|53
1649338020000|2022-04-07 13:27:00|4471.17|4470.57|4471.42|4470.82|4471.42|4470.82|4471.17|4470.57|174
1649338030000|2022-04-07 13:27:10|||||||||91
1649338040000|2022-04-07 13:27:20|4471.29|4470.69|4471.29|4470.69|4471.42|4470.82|4471.17|4470.57|63
1649338050000|2022-04-07 13:27:30|4471.17|4470.57|4470.42|4469.82|4471.17|4470.57|4470.42|4469.82|260
1649338060000|2022-04-07 13:27:40|4470.29|4469.69|4470.17|4469.57|4470.42|4469.82|4469.92|4469.32|303
1649338070000|2022-04-07 13:27:50|4469.92|4469.32|4469.67|4469.07|4469.92|4469.32|4469.67|4469.07|358
1649338080000|2022-04-07 13:28:00|4469.92|4469.32|4469.92|4469.32|4469.92|4469.32|4469.17|4468.57|167
1649338090000|2022-04-07 13:28:10|4469.42|4468.82|4469.42|4468.82|4469.67|4469.07|4469.42|4468.82|208
1649338100000|2022-04-07 13:28:20|4469.17|4468.57|4469.42|4468.82|4469.42|4468.82|4469.17|4468.57|118
1649338110000|2022-04-07 13:28:30|4469.67|4469.07|4469.92|4469.32|4470.17|4469.57|4469.67|4469.07|355
1649338120000|2022-04-07 13:28:40|4469.79|4469.19|4469.67|4469.07|4469.79|4469.19|4469.42|4468.82|96
1649338130000|2022-04-07 13:28:50|4469.42|4468.82|4470.17|4469.57|4470.17|4469.57|4469.42|4468.82|135
1649338140000|2022-04-07 13:29:00|4469.92|4469.32|4469.67|4469.07|4469.92|4469.32|4469.67|4469.07|120
1649338150000|2022-04-07 13:29:10|4469.92|4469.32|4470.42|4469.82|4470.42|4469.82|4469.67|4469.07|267
1649338160000|2022-04-07 13:29:20|4470.67|4470.07|4470.92|4470.32|4470.92|4470.32|4470.42|4469.82|218
1649338170000|2022-04-07 13:29:30|4470.67|4470.07|4471.42|4470.82|4471.42|4470.82|4470.67|4470.07|211
1649338180000|2022-04-07 13:29:40|4471.67|4471.07|4471.42|4470.82|4471.67|4471.07|4471.17|4470.57|315
1649338190000|2022-04-07 13:29:50|4471.67|4471.07|4470.67|4470.07|4471.67|4471.07|4469.67|4469.07|960
1649338200000|2022-04-07 13:30:00|4470.57|4470.17|4473.07|4472.67|4473.07|4472.67|4470.32|4469.92|3385
1649338210000|2022-04-07 13:30:10|4472.82|4472.42|4472.32|4471.92|4474.32|4473.92|4472.32|4471.92|1636
1649338220000|2022-04-07 13:30:20|4472.19|4471.79|4472.57|4472.17|4473.32|4472.92|4471.32|4470.92|1089
1649338230000|2022-04-07 13:30:30|4472.32|4471.92|4472.07|4471.67|4473.07|4472.67|4471.82|4471.42|745
1649338240000|2022-04-07 13:30:40|4471.82|4471.42|4473.32|4472.92|4474.07|4473.67|4471.82|4471.42|800
1649338250000|2022-04-07 13:30:50|4473.57|4473.17|4474.07|4473.67|4474.82|4474.42|4473.32|4472.92|852
1649338260000|2022-04-07 13:31:00|4473.57|4473.17|4473.32|4472.92|4473.57|4473.17|4472.07|4471.67|813
1649338270000|2022-04-07 13:31:10|4473.57|4473.17|4472.82|4472.42|4473.82|4473.42|4472.07|4471.67|941
1649338280000|2022-04-07 13:31:20|4472.32|4471.92|4469.82|4469.42|4472.32|4471.92|4469.82|4469.42|988
1649338290000|2022-04-07 13:31:30|4469.57|4469.17|4469.82|4469.42|4470.57|4470.17|4469.07|4468.67|1070
1649338300000|2022-04-07 13:31:40|4469.57|4469.17|4469.07|4468.67|4469.57|4469.17|4468.32|4467.92|999
1649338310000|2022-04-07 13:31:50|4468.82|4468.42|4468.32|4467.92|4469.32|4468.92|4468.32|4467.92|695
1649338320000|2022-04-07 13:32:00|4467.82|4467.42|4467.82|4467.42|4468.82|4468.42|4467.57|4467.17|913
1649338330000|2022-04-07 13:32:10|4467.57|4467.17|4468.57|4468.17|4468.57|4468.17|4467.32|4466.92|1030
1649338340000|2022-04-07 13:32:20|4468.69|4468.29|4469.07|4468.67|4469.82|4469.42|4468.07|4467.67|1037
1649338350000|2022-04-07 13:32:30|4468.82|4468.42|4469.82|4469.42|4469.82|4469.42|4468.82|4468.42|731
1649338360000|2022-04-07 13:32:40|4469.57|4469.17|4469.32|4468.92|4470.07|4469.67|4469.32|4468.92|494
1649338370000|2022-04-07 13:32:50|4469.07|4468.67|4468.82|4468.42|4469.32|4468.92|4468.82|4468.42|481
1649338380000|2022-04-07 13:33:00|4469.07|4468.67|4470.07|4469.67|4470.32|4469.92|4469.07|4468.67|1058
1649338390000|2022-04-07 13:33:10|4470.32|4469.92|4472.82|4472.42|4472.82|4472.42|4470.07|4469.67|833
1649338400000|2022-04-07 13:33:20|4472.57|4472.17|4472.07|4471.67|4472.82|4472.42|4472.07|4471.67|451
1649338410000|2022-04-07 13:33:30|4472.32|4471.92|4472.07|4471.67|4472.57|4472.17|4472.07|4471.67|366
1649338420000|2022-04-07 13:33:40|4472.32|4471.92|4473.32|4472.92|4473.57|4473.17|4472.32|4471.92|664
1649338430000|2022-04-07 13:33:50|4473.57|4473.17|4473.82|4473.42|4473.82|4473.42|4473.07|4472.67|401
1649338440000|2022-04-07 13:34:00|4474.32|4473.92|4474.57|4474.17|4475.07|4474.67|4474.32|4473.92|802
1649338450000|2022-04-07 13:34:10|4474.32|4473.92|4474.57|4474.17|4474.82|4474.42|4473.57|4473.17|820
1649338460000|2022-04-07 13:34:20|4474.69|4474.29|4475.07|4474.67|4475.57|4475.17|4474.57|4474.17|630
1649338470000|2022-04-07 13:34:30|4474.57|4474.17|4474.07|4473.67|4475.07|4474.67|4473.82|4473.42|555
1649338480000|2022-04-07 13:34:40|4473.82|4473.42|4475.07|4474.67|4475.07|4474.67|4473.82|4473.42|666
1649338490000|2022-04-07 13:34:50|4475.32|4474.92|4477.32|4476.92|4477.82|4477.42|4475.07|4474.67|1004
1649338500000|2022-04-07 13:35:00|4476.82|4476.42|4477.07|4476.67|4478.82|4478.42|4476.82|4476.42|2239
1649338510000|2022-04-07 13:35:10|4476.82|4476.42|4476.57|4476.17|4476.82|4476.42|4475.82|4475.42|683
1649338520000|2022-04-07 13:35:20|4477.07|4476.67|4477.07|4476.67|4477.82|4477.42|4476.57|4476.17|823
1649338530000|2022-04-07 13:35:30|4477.32|4476.92|4476.82|4476.42|4477.57|4477.17|4476.57|4476.17|571
1649338540000|2022-04-07 13:35:40|4476.57|4476.17|4476.07|4475.67|4476.57|4476.17|4475.94|4475.54|484
1649338550000|2022-04-07 13:35:50|4475.82|4475.42|4475.32|4474.92|4475.82|4475.42|4474.57|4474.17|724
1649338560000|2022-04-07 13:36:00|4475.07|4474.67|4475.57|4475.17|4476.57|4476.17|4474.82|4474.42|604
1649338570000|2022-04-07 13:36:10|4475.82|4475.42|4476.82|4476.42|4476.82|4476.42|4475.07|4474.67|343
1649338580000|2022-04-07 13:36:20|4476.57|4476.17|4476.82|4476.42|4477.07|4476.67|4476.07|4475.67|397
1649338590000|2022-04-07 13:36:30|4476.32|4475.92|4475.82|4475.42|4476.32|4475.92|4474.82|4474.42|416
1649338600000|2022-04-07 13:36:40|4475.69|4475.29|4476.32|4475.92|4476.82|4476.42|4475.57|4475.17|254
1649338610000|2022-04-07 13:36:50|4476.07|4475.67|4476.44|4476.04|4477.07|4476.67|4475.82|4475.42|379
1649338620000|2022-04-07 13:37:00|4476.57|4476.17|4477.82|4477.42|4478.32|4477.92|4476.32|4475.92|436
1649338630000|2022-04-07 13:37:10|4477.57|4477.17|4479.82|4479.42|4479.82|4479.42|4477.57|4477.17|1061
1649338640000|2022-04-07 13:37:20|4480.07|4479.67|4481.32|4480.92|4481.57|4481.17|4480.07|4479.67|762
1649338650000|2022-04-07 13:37:30|4481.07|4480.67|4482.07|4481.67|4482.07|4481.67|4480.82|4480.42|706
1649338660000|2022-04-07 13:37:40|4481.82|4481.42|4482.07|4481.67|4482.32|4481.92|4480.94|4480.54|1006
1649338670000|2022-04-07 13:37:50|4482.19|4481.79|4482.82|4482.42|4482.82|4482.42|4481.82|4481.42|472
1649338680000|2022-04-07 13:38:00|4482.57|4482.17|4484.32|4483.92|4484.57|4484.17|4482.19|4481.79|1242
1649338690000|2022-04-07 13:38:10|4483.82|4483.42|4483.82|4483.42|4484.32|4483.92|4483.57|4483.17|851
1649338700000|2022-04-07 13:38:20|4483.57|4483.17|4484.57|4484.17|4484.57|4484.17|4483.57|4483.17|571
1649338710000|2022-04-07 13:38:30|4484.07|4483.67|4485.82|4485.42|4485.82|4485.42|4484.07|4483.67|717
1649338720000|2022-04-07 13:38:40|4485.57|4485.17|4485.19|4484.79|4485.57|4485.17|4484.82|4484.42|905
1649338730000|2022-04-07 13:38:50|4485.07|4484.67|4484.07|4483.67|4485.32|4484.92|4484.07|4483.67|452
1649338740000|2022-04-07 13:39:00|4483.82|4483.42|4483.82|4483.42|4484.57|4484.17|4483.82|4483.42|641
1649338750000|2022-04-07 13:39:10|4484.07|4483.67|4484.32|4483.92|4484.32|4483.92|4483.82|4483.42|701
1649338760000|2022-04-07 13:39:20|4484.07|4483.67|4485.07|4484.67|4485.07|4484.67|4483.57|4483.17|479
1649338770000|2022-04-07 13:39:30|4484.82|4484.42|4485.07|4484.67|4485.32|4484.92|4484.57|4484.17|593
1649338780000|2022-04-07 13:39:40|4485.32|4484.92|4484.32|4483.92|4485.57|4485.17|4484.07|4483.67|637
1649338790000|2022-04-07 13:39:50|4484.07|4483.67|4485.07|4484.67|4485.07|4484.67|4483.82|4483.42|538
1649338800000|2022-04-07 13:40:00|4485.57|4485.17|4486.57|4486.17|4486.57|4486.17|4484.82|4484.42|1633
1649338810000|2022-04-07 13:40:10|4486.82|4486.42|4485.82|4485.42|4486.82|4486.42|4485.82|4485.42|1016
1649338820000|2022-04-07 13:40:20|4485.57|4485.17|4485.57|4485.17|4485.57|4485.17|4485.07|4484.67|574
1649338830000|2022-04-07 13:40:30|4485.32|4484.92|4484.19|4483.79|4485.32|4484.92|4484.07|4483.67|744
1649338840000|2022-04-07 13:40:40|4484.07|4483.67|4484.82|4484.42|4484.82|4484.42|4484.07|4483.67|534
1649338850000|2022-04-07 13:40:50|4484.57|4484.17|4486.07|4485.67|4486.32|4485.92|4484.57|4484.17|664
1649338860000|2022-04-07 13:41:00|4485.82|4485.42|4486.57|4486.17|4486.82|4486.42|4484.82|4484.42|682
1649338870000|2022-04-07 13:41:10|4486.32|4485.92|4484.57|4484.17|4486.32|4485.92|4484.57|4484.17|870
1649338880000|2022-04-07 13:41:20|4484.82|4484.42|4483.82|4483.42|4485.07|4484.67|4483.82|4483.42|1035
1649338890000|2022-04-07 13:41:30|4484.07|4483.67|4485.44|4485.04|4485.57|4485.17|4484.07|4483.67|853
1649338900000|2022-04-07 13:41:40|4485.57|4485.17|4484.82|4484.42|4485.57|4485.17|4484.57|4484.17|471
1649338910000|2022-04-07 13:41:50|4484.69|4484.29|4484.57|4484.17|4485.07|4484.67|4484.07|4483.67|423
1649338920000|2022-04-07 13:42:00|4484.32|4483.92|4483.82|4483.42|4484.44|4484.04|4483.32|4482.92|649
1649338930000|2022-04-07 13:42:10|4483.69|4483.29|4484.07|4483.67|4485.07|4484.67|4483.69|4483.29|830
1649338940000|2022-04-07 13:42:20|4483.82|4483.42|4484.32|4483.92|4484.32|4483.92|4483.57|4483.17|522
1649338950000|2022-04-07 13:42:30|4484.07|4483.67|4484.07|4483.67|4484.32|4483.92|4483.57|4483.17|493
1649338960000|2022-04-07 13:42:40|4484.32|4483.92|4485.32|4484.92|4485.32|4484.92|4484.32|4483.92|458
1649338970000|2022-04-07 13:42:50|4485.07|4484.67|4486.32|4485.92|4486.57|4486.17|4485.07|4484.67|561
1649338980000|2022-04-07 13:43:00|4486.82|4486.42|4488.07|4487.67|4488.57|4488.17|4486.82|4486.42|1434
1649338990000|2022-04-07 13:43:10|4488.32|4487.92|4490.07|4489.67|4490.07|4489.67|4488.32|4487.92|995
1649339000000|2022-04-07 13:43:20|4489.82|4489.42|4488.82|4488.42|4490.57|4490.17|4488.82|4488.42|979
1649339010000|2022-04-07 13:43:30|4488.57|4488.17|4486.82|4486.42|4488.57|4488.17|4486.82|4486.42|888
1649339020000|2022-04-07 13:43:40|4487.07|4486.67|4485.07|4484.67|4487.07|4486.67|4484.82|4484.42|698
1649339030000|2022-04-07 13:43:50|4484.82|4484.42|4483.57|4483.17|4484.82|4484.42|4483.57|4483.17|774
1649339040000|2022-04-07 13:44:00|4483.32|4482.92|4483.82|4483.42|4484.32|4483.92|4483.32|4482.92|735
1649339050000|2022-04-07 13:44:10|4483.57|4483.17|4481.57|4481.17|4483.57|4483.17|4481.57|4481.17|943
1649339060000|2022-04-07 13:44:20|4481.82|4481.42|4482.07|4481.67|4482.57|4482.17|4481.57|4481.17|672
1649339070000|2022-04-07 13:44:30|4481.82|4481.42|4481.07|4480.67|4482.07|4481.67|4481.07|4480.67|643
1649339080000|2022-04-07 13:44:40|4480.82|4480.42|4478.57|4478.17|4481.07|4480.67|4478.57|4478.17|1371
1649339090000|2022-04-07 13:44:50|4479.07|4478.67|4479.07|4478.67|4479.32|4478.92|4478.57|4478.17|669
1649339100000|2022-04-07 13:45:00|4479.32|4478.92|4481.32|4480.92|4481.82|4481.42|4478.57|4478.17|1810
1649339110000|2022-04-07 13:45:10|4481.57|4481.17|4479.07|4478.67|4482.07|4481.67|4479.07|4478.67|1203
1649339120000|2022-04-07 13:45:20|4479.32|4478.92|4477.82|4477.42|4479.32|4478.92|4477.57|4477.17|1068
1649339130000|2022-04-07 13:45:30|4477.57|4477.17|4479.32|4478.92|4479.57|4479.17|4477.32|4476.92|761
1649339140000|2022-04-07 13:45:40|4479.07|4478.67|4479.07|4478.67|4479.82|4479.42|4478.57|4478.17|590
1649339150000|2022-04-07 13:45:50|4479.32|4478.92|4478.32|4477.92|4479.82|4479.42|4478.32|4477.92|631
1649339160000|2022-04-07 13:46:00|4477.82|4477.42|4478.57|4478.17|4478.57|4478.17|4477.57|4477.17|931
1649339170000|2022-04-07 13:46:10|4478.32|4477.92|4479.57|4479.17|4479.57|4479.17|4478.32|4477.92|430
1649339180000|2022-04-07 13:46:20|4479.32|4478.92|4480.07|4479.67|4480.32|4479.92|4479.07|4478.67|550
1649339190000|2022-04-07 13:46:30|4479.94|4479.54|4479.44|4479.04|4479.94|4479.54|4478.57|4478.17|535
1649339200000|2022-04-07 13:46:40|4479.32|4478.92|4479.94|4479.54|4480.32|4479.92|4479.32|4478.92|363
1649339210000|2022-04-07 13:46:50|4480.32|4479.92|4481.69|4481.29|4482.32|4481.92|4480.32|4479.92|765
1649339220000|2022-04-07 13:47:00|4481.57|4481.17|4481.57|4481.17|4482.82|4482.42|4481.32|4480.92|954
1649339230000|2022-04-07 13:47:10|4481.44|4481.04|4478.57|4478.17|4481.57|4481.17|4478.57|4478.17|721
1649339240000|2022-04-07 13:47:20|4478.82|4478.42|4478.94|4478.54|4479.57|4479.17|4478.32|4477.92|672
1649339250000|2022-04-07 13:47:30|4478.82|4478.42|4478.07|4477.67|4478.82|4478.42|4477.57|4477.17|670
1649339260000|2022-04-07 13:47:40|4478.19|4477.79|4478.07|4477.67|4478.82|4478.42|4477.57|4477.17|529
1649339270000|2022-04-07 13:47:50|4477.82|4477.42|4477.32|4476.92|4478.07|4477.67|4477.07|4476.67|450
1649339280000|2022-04-07 13:48:00|4477.19|4476.79|4476.07|4475.67|4477.82|4477.42|4476.07|4475.67|836
1649339290000|2022-04-07 13:48:10|4476.32|4475.92|4476.82|4476.42|4478.07|4477.67|4476.32|4475.92|497
1649339300000|2022-04-07 13:48:20|4476.57|4476.17|4477.57|4477.17|4477.82|4477.42|4476.57|4476.17|285
1649339310000|2022-04-07 13:48:30|4477.69|4477.29|4477.57|4477.17|4478.07|4477.67|4476.82|4476.42|513
1649339320000|2022-04-07 13:48:40|4477.32|4476.92|4477.32|4476.92|4478.32|4477.92|4477.32|4476.92|379
1649339330000|2022-04-07 13:48:50|4477.57|4477.17|4477.07|4476.67|4477.57|4477.17|4476.82|4476.42|287
1649339340000|2022-04-07 13:49:00|4476.82|4476.42|4476.32|4475.92|4477.07|4476.67|4476.07|4475.67|538
1649339350000|2022-04-07 13:49:10|4476.07|4475.67|4476.57|4476.17|4477.32|4476.92|4475.82|4475.42|603
1649339360000|2022-04-07 13:49:20|4476.44|4476.04|4476.82|4476.42|4477.32|4476.92|4476.32|4475.92|268
1649339370000|2022-04-07 13:49:30|4476.94|4476.54|4473.32|4472.92|4476.94|4476.54|4473.32|4472.92|1168
1649339380000|2022-04-07 13:49:40|4473.57|4473.17|4471.82|4471.42|4473.57|4473.17|4471.82|4471.42|1041
1649339390000|2022-04-07 13:49:50|4472.07|4471.67|4473.07|4472.67|4473.07|4472.67|4471.82|4471.42|696
1649339400000|2022-04-07 13:50:00|4472.57|4472.17|4473.32|4472.92|4473.57|4473.17|4472.32|4471.92|1036
1649339410000|2022-04-07 13:50:10|4473.07|4472.67|4474.32|4473.92|4474.69|4474.29|4473.07|4472.67|575
1649339420000|2022-04-07 13:50:20|4474.44|4474.04|4476.32|4475.92|4476.57|4476.17|4474.07|4473.67|1007
1649339430000|2022-04-07 13:50:30|4476.57|4476.17|4477.82|4477.42|4477.82|4477.42|4476.57|4476.17|780
1649339440000|2022-04-07 13:50:40|4477.57|4477.17|4477.57|4477.17|4477.94|4477.54|4476.82|4476.42|815
1649339450000|2022-04-07 13:50:50|4477.32|4476.92|4479.32|4478.92|4479.57|4479.17|4477.32|4476.92|995
1649339460000|2022-04-07 13:51:00|4479.57|4479.17|4479.07|4478.67|4480.07|4479.67|4478.07|4477.67|947
1649339470000|2022-04-07 13:51:10|4479.32|4478.92|4478.82|4478.42|4479.32|4478.92|4478.07|4477.67|480
1649339480000|2022-04-07 13:51:20|4478.57|4478.17|4479.19|4478.79|4479.32|4478.92|4478.07|4477.67|476
1649339490000|2022-04-07 13:51:30|4479.32|4478.92|4481.07|4480.67|4482.57|4482.17|4479.19|4478.79|1331
1649339500000|2022-04-07 13:51:40|4481.32|4480.92|4480.32|4479.92|4481.32|4480.92|4479.32|4478.92|531
1649339510000|2022-04-07 13:51:50|4480.44|4480.04|4481.32|4480.92|4481.32|4480.92|4480.32|4479.92|420
1649339520000|2022-04-07 13:52:00|4481.07|4480.67|4480.57|4480.17|4482.57|4482.17|4480.57|4480.17|829
1649339530000|2022-04-07 13:52:10|4480.44|4480.04|4479.82|4479.42|4480.57|4480.17|4479.57|4479.17|593
1649339540000|2022-04-07 13:52:20|4479.94|4479.54|4480.57|4480.17|4480.57|4480.17|4478.82|4478.42|577
1649339550000|2022-04-07 13:52:30|4481.57|4481.17|4481.32|4480.92|4482.07|4481.67|4481.32|4480.92|524
1649339560000|2022-04-07 13:52:40|4480.82|4480.42|4479.82|4479.42|4480.82|4480.42|4479.07|4478.67|718
1649339570000|2022-04-07 13:52:50|4479.32|4478.92|4480.82|4480.42|4480.82|4480.42|4479.07|4478.67|411
1649339580000|2022-04-07 13:53:00|4480.57|4480.17|4479.57|4479.17|4480.57|4480.17|4479.32|4478.92|650
1649339590000|2022-04-07 13:53:10|4479.32|4478.92|4479.57|4479.17|4480.32|4479.92|4479.07|4478.67|340
1649339600000|2022-04-07 13:53:20|4479.94|4479.54|4479.07|4478.67|4480.57|4480.17|4479.07|4478.67|320
1649339610000|2022-04-07 13:53:30|4479.32|4478.92|4478.57|4478.17|4479.32|4478.92|4477.57|4477.17|646
1649339620000|2022-04-07 13:53:40|4478.32|4477.92|4479.57|4479.17|4480.07|4479.67|4477.57|4477.17|611
1649339630000|2022-04-07 13:53:50|4479.82|4479.42|4480.32|4479.92|4480.82|4480.42|4479.57|4479.17|638
1649339640000|2022-04-07 13:54:00|4480.57|4480.17|4481.57|4481.17|4481.82|4481.42|4480.57|4480.17|750
1649339650000|2022-04-07 13:54:10|4481.32|4480.92|4482.32|4481.92|4482.44|4482.04|4481.07|4480.67|591
1649339660000|2022-04-07 13:54:20|4482.57|4482.17|4484.32|4483.92|4484.82|4484.42|4482.07|4481.67|1459
1649339670000|2022-04-07 13:54:30|4483.82|4483.42|4484.82|4484.42|4485.07|4484.67|4483.82|4483.42|505
1649339680000|2022-04-07 13:54:40|4484.57|4484.17|4482.82|4482.42|4484.57|4484.17|4482.82|4482.42|632
1649339690000|2022-04-07 13:54:50|4482.57|4482.17|4483.07|4482.67|4483.32|4482.92|4482.07|4481.67|548
1649339700000|2022-04-07 13:55:00|4483.32|4482.92|4481.32|4480.92|4484.07|4483.67|4481.07|4480.67|960
1649339710000|2022-04-07 13:55:10|4481.19|4480.79|4482.32|4481.92|4483.32|4482.92|4481.07|4480.67|519
1649339720000|2022-04-07 13:55:20|4482.07|4481.67|4481.57|4481.17|4483.07|4482.67|4481.32|4480.92|439
1649339730000|2022-04-07 13:55:30|4481.82|4481.42|4481.07|4480.67|4482.32|4481.92|4480.82|4480.42|464
1649339740000|2022-04-07 13:55:40|4481.32|4480.92|4480.82|4480.42|4481.94|4481.54|4480.82|4480.42|445
1649339750000|2022-04-07 13:55:50|4481.07|4480.67|4481.82|4481.42|4481.82|4481.42|4480.82|4480.42|510
1649339760000|2022-04-07 13:56:00|4482.07|4481.67|4481.82|4481.42|4482.57|4482.17|4480.82|4480.42|451
1649339770000|2022-04-07 13:56:10|4481.57|4481.17|4481.07|4480.67|4481.57|4481.17|4480.32|4479.92|483
1649339780000|2022-04-07 13:56:20|4481.32|4480.92|4481.82|4481.42|4482.07|4481.67|4480.82|4480.42|407
1649339790000|2022-04-07 13:56:30|4481.57|4481.17|4482.32|4481.92|4482.32|4481.92|4481.57|4481.17|350
1649339800000|2022-04-07 13:56:40|4482.19|4481.79|4483.94|4483.54|4483.94|4483.54|4482.07|4481.67|601
1649339810000|2022-04-07 13:56:50|4483.82|4483.42|4482.32|4481.92|4484.07|4483.67|4482.32|4481.92|583
1649339820000|2022-04-07 13:57:00|4482.82|4482.42|4482.82|4482.42|4483.57|4483.17|4482.32|4481.92|408
1649339830000|2022-04-07 13:57:10|4483.07|4482.67|4483.07|4482.67|4484.82|4484.42|4483.07|4482.67|555
1649339840000|2022-04-07 13:57:20|4483.32|4482.92|4482.82|4482.42|4483.57|4483.17|4482.44|4482.04|369
1649339850000|2022-04-07 13:57:30|4483.32|4482.92|4483.94|4483.54|4484.07|4483.67|4483.07|4482.67|333
1649339860000|2022-04-07 13:57:40|4483.57|4483.17|4482.82|4482.42|4483.57|4483.17|4482.32|4481.92|365
1649339870000|2022-04-07 13:57:50|4482.94|4482.54|4482.07|4481.67|4483.69|4483.29|4482.07|4481.67|559
1649339880000|2022-04-07 13:58:00|4481.82|4481.42|4482.82|4482.42|4482.82|4482.42|4480.82|4480.42|642
1649339890000|2022-04-07 13:58:10|4483.07|4482.67|4483.57|4483.17|4483.57|4483.17|4482.82|4482.42|508
1649339900000|2022-04-07 13:58:20|4483.32|4482.92|4482.07|4481.67|4483.32|4482.92|4481.82|4481.42|409
1649339910000|2022-04-07 13:58:30|4482.32|4481.92|4483.82|4483.42|4484.32|4483.92|4482.07|4481.67|440
1649339920000|2022-04-07 13:58:40|4483.57|4483.17|4482.82|4482.42|4483.82|4483.42|4482.32|4481.92|440
1649339930000|2022-04-07 13:58:50|4483.07|4482.67|4483.57|4483.17|4483.82|4483.42|4482.57|4482.17|422
1649339940000|2022-04-07 13:59:00|4483.44|4483.04|4483.07|4482.67|4483.57|4483.17|4482.07|4481.67|500
1649339950000|2022-04-07 13:59:10|4482.82|4482.42|4482.32|4481.92|4483.32|4482.92|4482.07|4481.67|1074
1649339960000|2022-04-07 13:59:20|4482.19|4481.79|4482.07|4481.67|4483.07|4482.67|4482.07|4481.67|290
1649339970000|2022-04-07 13:59:30|4482.32|4481.92|4482.57|4482.17|4483.07|4482.67|4482.07|4481.67|260
1649339980000|2022-04-07 13:59:40|4482.32|4481.92|4482.82|4482.42|4483.32|4482.92|4482.32|4481.92|392
1649339990000|2022-04-07 13:59:50|4482.69|4482.29|4483.82|4483.42|4484.44|4484.04|4482.57|4482.17|563
1649340000000|2022-04-07 14:00:00|4484.07|4483.67|4483.57|4483.17|4484.57|4484.17|4483.57|4483.17|1204
1649340010000|2022-04-07 14:00:10|4483.07|4482.67|4480.57|4480.17|4483.32|4482.92|4480.07|4479.67|1119
1649340020000|2022-04-07 14:00:20|4480.32|4479.92|4480.82|4480.42|4480.82|4480.42|4479.07|4478.67|1104
1649340030000|2022-04-07 14:00:30|4481.07|4480.67|4482.07|4481.67|4482.07|4481.67|4481.07|4480.67|591
1649340040000|2022-04-07 14:00:40|4481.82|4481.42|4483.57|4483.17|4483.57|4483.17|4481.57|4481.17|1016
1649340050000|2022-04-07 14:00:50|4484.07|4483.67|4486.82|4486.42|4487.32|4486.92|4483.94|4483.54|1904
1649340060000|2022-04-07 14:01:00|4487.57|4487.17|4487.57|4487.17|4488.82|4488.42|4487.07|4486.67|1739
1649340070000|2022-04-07 14:01:10|4487.32|4486.92|4488.82|4488.42|4488.82|4488.42|4487.32|4486.92|988
1649340080000|2022-04-07 14:01:20|4488.57|4488.17|4488.82|4488.42|4488.82|4488.42|4487.69|4487.29|761
1649340090000|2022-04-07 14:01:30|4489.07|4488.67|4490.07|4489.67|4490.32|4489.92|4488.57|4488.17|1116
1649340100000|2022-04-07 14:01:40|4490.32|4489.92|4489.82|4489.42|4491.32|4490.92|4489.82|4489.42|908
1649340110000|2022-04-07 14:01:50|4490.07|4489.67|4487.57|4487.17|4490.07|4489.67|4487.32|4486.92|1172
1649340120000|2022-04-07 14:02:00|4487.82|4487.42|4487.07|4486.67|4487.82|4487.42|4486.32|4485.92|1049
1649340130000|2022-04-07 14:02:10|4487.19|4486.79|4484.82|4484.42|4487.19|4486.79|4484.57|4484.17|850
1649340140000|2022-04-07 14:02:20|4484.57|4484.17|4485.57|4485.17|4485.82|4485.42|4484.57|4484.17|588
1649340150000|2022-04-07 14:02:30|4485.82|4485.42|4485.57|4485.17|4486.82|4486.42|4485.57|4485.17|579
1649340160000|2022-04-07 14:02:40|4485.82|4485.42|4486.57|4486.17|4486.57|4486.17|4485.57|4485.17|482
1649340170000|2022-04-07 14:02:50|4486.32|4485.92|4485.19|4484.79|4486.32|4485.92|4485.07|4484.67|443
1649340180000|2022-04-07 14:03:00|4485.07|4484.67|4484.32|4483.92|4485.07|4484.67|4483.82|4483.42|930
1649340190000|2022-04-07 14:03:10|4483.82|4483.42|4484.82|4484.42|4485.32|4484.92|4483.57|4483.17|646
1649340200000|2022-04-07 14:03:20|4484.69|4484.29|4485.32|4484.92|4486.32|4485.92|4484.69|4484.29|534
1649340210000|2022-04-07 14:03:30|4485.57|4485.17|4484.57|4484.17|4485.57|4485.17|4484.32|4483.92|342
1649340220000|2022-04-07 14:03:40|4484.32|4483.92|4483.82|4483.42|4484.69|4484.29|4483.57|4483.17|417
1649340230000|2022-04-07 14:03:50|4483.69|4483.29|4481.32|4480.92|4484.32|4483.92|4481.32|4480.92|923
1649340240000|2022-04-07 14:04:00|4481.44|4481.04|4480.07|4479.67|4482.32|4481.92|4480.07|4479.67|908
1649340250000|2022-04-07 14:04:10|4479.82|4479.42|4480.32|4479.92|4481.07|4480.67|4479.82|4479.42|909
1649340260000|2022-04-07 14:04:20|4480.57|4480.17|4481.32|4480.92|4482.07|4481.67|4480.32|4479.92|662
1649340270000|2022-04-07 14:04:30|4481.07|4480.67|4479.07|4478.67|4481.07|4480.67|4479.07|4478.67|548
1649340280000|2022-04-07 14:04:40|4479.32|4478.92|4479.32|4478.92|4479.32|4478.92|4478.32|4477.92|981
1649340290000|2022-04-07 14:04:50|4479.57|4479.17|4478.32|4477.92|4479.57|4479.17|4478.32|4477.92|618
1649340300000|2022-04-07 14:05:00|4477.82|4477.42|4479.57|4479.17|4480.07|4479.67|4477.82|4477.42|944
1649340310000|2022-04-07 14:05:10|4479.82|4479.42|4480.32|4479.92|4480.32|4479.92|4479.07|4478.67|516
1649340320000|2022-04-07 14:05:20|4480.57|4480.17|4477.82|4477.42|4480.82|4480.42|4477.82|4477.42|659
1649340330000|2022-04-07 14:05:30|4477.57|4477.17|4478.07|4477.67|4478.32|4477.92|4476.57|4476.17|1066
1649340340000|2022-04-07 14:05:40|4477.82|4477.42|4476.07|4475.67|4477.82|4477.42|4475.82|4475.42|1318
1649340350000|2022-04-07 14:05:50|4476.44|4476.04|4477.32|4476.92|4477.32|4476.92|4476.32|4475.92|643
1649340360000|2022-04-07 14:06:00|4477.07|4476.67|4475.57|4475.17|4477.07|4476.67|4475.57|4475.17|923
1649340370000|2022-04-07 14:06:10|4475.32|4474.92|4476.07|4475.67|4476.32|4475.92|4473.82|4473.42|1744
1649340380000|2022-04-07 14:06:20|4475.94|4475.54|4476.82|4476.42|4476.82|4476.42|4475.94|4475.54|648
1649340390000|2022-04-07 14:06:30|4476.69|4476.29|4477.07|4476.67|4477.07|4476.67|4476.32|4475.92|541
1649340400000|2022-04-07 14:06:40|4477.32|4476.92|4477.07|4476.67|4477.57|4477.17|4476.57|4476.17|861
1649340410000|2022-04-07 14:06:50|4476.82|4476.42|4477.57|4477.17|4477.82|4477.42|4476.82|4476.42|536
1649340420000|2022-04-07 14:07:00|4478.32|4477.92|4478.32|4477.92|4478.57|4478.17|4476.82|4476.42|1543
1649340430000|2022-04-07 14:07:10|4478.57|4478.17|4477.82|4477.42|4479.07|4478.67|4477.82|4477.42|698
1649340440000|2022-04-07 14:07:20|4478.07|4477.67|4475.57|4475.17|4478.07|4477.67|4475.32|4474.92|874
1649340450000|2022-04-07 14:07:30|4475.32|4474.92|4475.57|4475.17|4475.82|4475.42|4475.32|4474.92|1025
1649340460000|2022-04-07 14:07:40|4476.82|4476.42|4477.57|4477.17|4477.82|4477.42|4476.57|4476.17|737
1649340470000|2022-04-07 14:07:50|4477.32|4476.92|4477.07|4476.67|4477.82|4477.42|4476.57|4476.17|665
1649340480000|2022-04-07 14:08:00|4476.94|4476.54|4478.07|4477.67|4478.82|4478.42|4476.82|4476.42|567
1649340490000|2022-04-07 14:08:10|4478.57|4478.17|4477.57|4477.17|4478.94|4478.54|4477.57|4477.17|357
1649340500000|2022-04-07 14:08:20|4477.69|4477.29|4477.32|4476.92|4477.82|4477.42|4476.82|4476.42|334
1649340510000|2022-04-07 14:08:30|4476.82|4476.42|4475.57|4475.17|4476.82|4476.42|4475.57|4475.17|551
1649340520000|2022-04-07 14:08:40|4475.82|4475.42|4475.57|4475.17|4475.82|4475.42|4474.32|4473.92|1095
1649340530000|2022-04-07 14:08:50|4475.32|4474.92|4474.82|4474.42|4476.19|4475.79|4474.82|4474.42|518
1649340540000|2022-04-07 14:09:00|4474.57|4474.17|4474.94|4474.54|4475.32|4474.92|4473.57|4473.17|774
1649340550000|2022-04-07 14:09:10|4475.07|4474.67|4472.82|4472.42|4475.07|4474.67|4472.82|4472.42|846
1649340560000|2022-04-07 14:09:20|4472.57|4472.17|4473.32|4472.92|4474.07|4473.67|4472.32|4471.92|729
1649340570000|2022-04-07 14:09:30|4473.57|4473.17|4472.57|4472.17|4473.57|4473.17|4472.57|4472.17|648
1649340580000|2022-04-07 14:09:40|4472.32|4471.92|4473.82|4473.42|4474.07|4473.67|4472.32|4471.92|426
1649340590000|2022-04-07 14:09:50|4474.07|4473.67|4474.82|4474.42|4476.07|4475.67|4474.07|4473.67|652
1649340600000|2022-04-07 14:10:00|4475.07|4474.67|4474.07|4473.67|4475.07|4474.67|4473.82|4473.42|633
1649340610000|2022-04-07 14:10:10|4474.32|4473.92|4472.82|4472.42|4474.82|4474.42|4472.57|4472.17|605
1649340620000|2022-04-07 14:10:20|4472.57|4472.17|4474.32|4473.92|4474.57|4474.17|4472.57|4472.17|632
1649340630000|2022-04-07 14:10:30|4474.57|4474.17|4476.07|4475.67|4476.07|4475.67|4474.57|4474.17|549
1649340640000|2022-04-07 14:10:40|4475.69|4475.29|4474.57|4474.17|4475.82|4475.42|4474.32|4473.92|511
1649340650000|2022-04-07 14:10:50|4474.82|4474.42|4474.82|4474.42|4475.32|4474.92|4474.07|4473.67|420
1649340660000|2022-04-07 14:11:00|4474.57|4474.17|4475.07|4474.67|4475.82|4475.42|4474.57|4474.17|319
1649340670000|2022-04-07 14:11:10|4475.32|4474.92|4476.44|4476.04|4477.32|4476.92|4475.32|4474.92|561
1649340680000|2022-04-07 14:11:20|4476.32|4475.92|4474.57|4474.17|4476.44|4476.04|4474.07|4473.67|319
1649340690000|2022-04-07 14:11:30|4473.82|4473.42|4474.07|4473.67|4474.82|4474.42|4473.82|4473.42|461
1649340700000|2022-04-07 14:11:40|4474.19|4473.79|4473.07|4472.67|4474.57|4474.17|4473.07|4472.67|682
1649340710000|2022-04-07 14:11:50|4472.82|4472.42|4473.32|4472.92|4473.32|4472.92|4472.32|4471.92|729
1649340720000|2022-04-07 14:12:00|4473.57|4473.17|4473.94|4473.54|4475.07|4474.67|4473.07|4472.67|579
1649340730000|2022-04-07 14:12:10|4473.82|4473.42|4472.07|4471.67|4473.82|4473.42|4472.07|4471.67|489
1649340740000|2022-04-07 14:12:20|4472.32|4471.92|4472.07|4471.67|4472.57|4472.17|4471.57|4471.17|1119
1649340750000|2022-04-07 14:12:30|4472.32|4471.92|4473.07|4472.67|4473.57|4473.17|4472.32|4471.92|495
1649340760000|2022-04-07 14:12:40|4473.19|4472.79|4474.57|4474.17|4474.69|4474.29|4473.07|4472.67|403
1649340770000|2022-04-07 14:12:50|4474.44|4474.04|4476.82|4476.42|4476.82|4476.42|4474.32|4473.92|540
1649340780000|2022-04-07 14:13:00|4477.07|4476.67|4477.07|4476.67|4477.57|4477.17|4476.57|4476.17|1107
1649340790000|2022-04-07 14:13:10|4476.82|4476.42|4476.07|4475.67|4477.07|4476.67|4476.07|4475.67|631
1649340800000|2022-04-07 14:13:20|4476.32|4475.92|4477.82|4477.42|4477.82|4477.42|4476.07|4475.67|574
1649340810000|2022-04-07 14:13:30|4478.07|4477.67|4477.57|4477.17|4478.82|4478.42|4477.32|4476.92|956
1649340820000|2022-04-07 14:13:40|4477.44|4477.04|4477.32|4476.92|4477.94|4477.54|4477.07|4476.67|480
1649340830000|2022-04-07 14:13:50|4477.57|4477.17|4478.82|4478.42|4479.07|4478.67|4477.57|4477.17|467
1649340840000|2022-04-07 14:14:00|4478.57|4478.17|4479.82|4479.42|4480.32|4479.92|4478.57|4478.17|911
1649340850000|2022-04-07 14:14:10|4480.07|4479.67|4480.07|4479.67|4480.57|4480.17|4479.32|4478.92|588
1649340860000|2022-04-07 14:14:20|4479.82|4479.42|4479.82|4479.42|4480.07|4479.67|4479.32|4478.92|403
1649340870000|2022-04-07 14:14:30|4479.57|4479.17|4479.32|4478.92|4480.07|4479.67|4479.07|4478.67|404
1649340880000|2022-04-07 14:14:40|4479.19|4478.79|4478.69|4478.29|4479.57|4479.17|4478.32|4477.92|468
1649340890000|2022-04-07 14:14:50|4478.57|4478.17|4478.57|4478.17|4479.32|4478.92|4478.57|4478.17|444
1649340900000|2022-04-07 14:15:00|4478.32|4477.92|4477.57|4477.17|4478.32|4477.92|4476.82|4476.42|664
1649340910000|2022-04-07 14:15:10|4477.32|4476.92|4476.69|4476.29|4477.57|4477.17|4476.07|4475.67|506
1649340920000|2022-04-07 14:15:20|4476.57|4476.17|4476.07|4475.67|4476.57|4476.17|4475.32|4474.92|784
1649340930000|2022-04-07 14:15:30|4475.94|4475.54|4478.82|4478.42|4479.07|4478.67|4475.94|4475.54|1914
1649340940000|2022-04-07 14:15:40|4478.57|4478.17|4478.07|4477.67|4478.57|4478.17|4477.82|4477.42|505
1649340950000|2022-04-07 14:15:50|4478.32|4477.92|4476.07|4475.67|4478.32|4477.92|4475.82|4475.42|920
1649340960000|2022-04-07 14:16:00|4476.32|4475.92|4475.82|4475.42|4476.57|4476.17|4475.82|4475.42|449
1649340970000|2022-04-07 14:16:10|4475.57|4475.17|4474.82|4474.42|4476.07|4475.67|4474.32|4473.92|571
1649340980000|2022-04-07 14:16:20|4474.69|4474.29|4473.82|4473.42|4475.32|4474.92|4473.57|4473.17|628
1649340990000|2022-04-07 14:16:30|4473.57|4473.17|4474.57|4474.17|4474.57|4474.17|4473.32|4472.92|563
1649341000000|2022-04-07 14:16:40|4474.07|4473.67|4475.57|4475.17|4475.82|4475.42|4474.07|4473.67|610
1649341010000|2022-04-07 14:16:50|4475.07|4474.67|4476.57|4476.17|4476.82|4476.42|4475.07|4474.67|587
1649341020000|2022-04-07 14:17:00|4476.32|4475.92|4474.57|4474.17|4476.57|4476.17|4474.57|4474.17|987
1649341030000|2022-04-07 14:17:10|4474.82|4474.42|4474.57|4474.17|4475.57|4475.17|4474.57|4474.17|544
1649341040000|2022-04-07 14:17:20|4474.32|4473.92|4476.07|4475.67|4476.32|4475.92|4474.32|4473.92|425
1649341050000|2022-04-07 14:17:30|4475.82|4475.42|4475.57|4475.17|4476.07|4475.67|4475.32|4474.92|231
1649341060000|2022-04-07 14:17:40|4475.32|4474.92|4475.57|4475.17|4476.07|4475.67|4475.32|4474.92|358
1649341070000|2022-04-07 14:17:50|4476.07|4475.67|4476.82|4476.42|4476.82|4476.42|4475.82|4475.42|307
1649341080000|2022-04-07 14:18:00|4477.07|4476.67|4477.82|4477.42|4477.82|4477.42|4476.57|4476.17|374
1649341090000|2022-04-07 14:18:10|4477.07|4476.67|4476.57|4476.17|4477.32|4476.92|4476.32|4475.92|447
1649341100000|2022-04-07 14:18:20|4476.82|4476.42|4477.57|4477.17|4477.82|4477.42|4475.82|4475.42|253
1649341110000|2022-04-07 14:18:30|4477.32|4476.92|4477.82|4477.42|4477.82|4477.42|4477.32|4476.92|178
1649341120000|2022-04-07 14:18:40|4477.57|4477.17|4478.32|4477.92|4478.57|4478.17|4477.07|4476.67|415
1649341130000|2022-04-07 14:18:50|4478.44|4478.04|4477.82|4477.42|4478.82|4478.42|4477.57|4477.17|573
1649341140000|2022-04-07 14:19:00|4477.32|4476.92|4476.07|4475.67|4477.32|4476.92|4475.57|4475.17|564
1649341150000|2022-04-07 14:19:10|4476.32|4475.92|4475.69|4475.29|4476.82|4476.42|4475.32|4474.92|511
1649341160000|2022-04-07 14:19:20|4475.82|4475.42|4477.57|4477.17|4477.57|4477.17|4475.57|4475.17|319
1649341170000|2022-04-07 14:19:30|4477.82|4477.42|4476.69|4476.29|4477.82|4477.42|4476.57|4476.17|303
1649341180000|2022-04-07 14:19:40|4476.82|4476.42|4476.07|4475.67|4476.82|4476.42|4475.82|4475.42|213
1649341190000|2022-04-07 14:19:50|4476.32|4475.92|4475.32|4474.92|4476.32|4475.92|4475.19|4474.79|359
1649341200000|2022-04-07 14:20:00|4475.07|4474.67|4474.19|4473.79|4475.07|4474.67|4474.07|4473.67|689
1649341210000|2022-04-07 14:20:10|4474.07|4473.67|4471.57|4471.17|4474.19|4473.79|4471.57|4471.17|1311
1649341220000|2022-04-07 14:20:20|4471.07|4470.67|4472.94|4472.54|4473.07|4472.67|4471.07|4470.67|801
1649341230000|2022-04-07 14:20:30|4472.82|4472.42|4472.32|4471.92|4473.82|4473.42|4472.32|4471.92|378
1649341240000|2022-04-07 14:20:40|4472.07|4471.67|4471.57|4471.17|4472.32|4471.92|4471.07|4470.67|687
1649341250000|2022-04-07 14:20:50|4471.69|4471.29|4470.82|4470.42|4471.69|4471.29|4470.32|4469.92|1338
1649341260000|2022-04-07 14:21:00|4470.57|4470.17|4472.07|4471.67|4472.07|4471.67|4470.57|4470.17|536
1649341270000|2022-04-07 14:21:10|4471.32|4470.92|4472.32|4471.92|4472.57|4472.17|4470.82|4470.42|707
1649341280000|2022-04-07 14:21:20|4472.07|4471.67|4472.82|4472.42|4473.07|4472.67|4471.82|4471.42|347
1649341290000|2022-04-07 14:21:30|4472.57|4472.17|4471.82|4471.42|4473.07|4472.67|4471.57|4471.17|402
1649341300000|2022-04-07 14:21:40|4471.57|4471.17|4471.82|4471.42|4472.44|4472.04|4471.57|4471.17|434
1649341310000|2022-04-07 14:21:50|4471.32|4470.92|4470.32|4469.92|4471.32|4470.92|4469.82|4469.42|752
1649341320000|2022-04-07 14:22:00|4470.07|4469.67|4470.82|4470.42|4471.07|4470.67|4469.82|4469.42|846
1649341330000|2022-04-07 14:22:10|4470.57|4470.17|4469.82|4469.42|4470.57|4470.17|4469.82|4469.42|447
1649341340000|2022-04-07 14:22:20|4470.07|4469.67|4470.57|4470.17|4470.57|4470.17|4470.07|4469.67|711
1649341350000|2022-04-07 14:22:30|4470.32|4469.92|4471.07|4470.67|4471.32|4470.92|4470.32|4469.92|636
1649341360000|2022-04-07 14:22:40|4471.19|4470.79|4472.07|4471.67|4472.19|4471.79|4471.19|4470.79|359
1649341370000|2022-04-07 14:22:50|4472.19|4471.79|4471.57|4471.17|4472.32|4471.92|4471.57|4471.17|420
1649341380000|2022-04-07 14:23:00|4471.07|4470.67|4471.57|4471.17|4471.82|4471.42|4470.07|4469.67|718
1649341390000|2022-04-07 14:23:10|4471.32|4470.92|4471.82|4471.42|4471.82|4471.42|4471.32|4470.92|323
1649341400000|2022-04-07 14:23:20|4472.07|4471.67|4471.32|4470.92|4472.32|4471.92|4471.32|4470.92|345
1649341410000|2022-04-07 14:23:30|4470.82|4470.42|4470.57|4470.17|4471.07|4470.67|4470.32|4469.92|290
1649341420000|2022-04-07 14:23:40|4470.82|4470.42|4470.07|4469.67|4470.82|4470.42|4470.07|4469.67|323
1649341430000|2022-04-07 14:23:50|4470.32|4469.92|4471.07|4470.67|4471.32|4470.92|4470.07|4469.67|288
1649341440000|2022-04-07 14:24:00|4470.82|4470.42|4471.57|4471.17|4471.57|4471.17|4470.57|4470.17|308
1649341450000|2022-04-07 14:24:10|4471.44|4471.04|4471.82|4471.42|4471.82|4471.42|4470.32|4469.92|390
1649341460000|2022-04-07 14:24:20|4471.69|4471.29|4473.07|4472.67|4474.07|4473.67|4471.69|4471.29|599
1649341470000|2022-04-07 14:24:30|4472.82|4472.42|4472.57|4472.17|4473.07|4472.67|4472.32|4471.92|356
1649341480000|2022-04-07 14:24:40|4472.32|4471.92|4472.69|4472.29|4472.82|4472.42|4472.19|4471.79|228
1649341490000|2022-04-07 14:24:50|4472.57|4472.17|4473.44|4473.04|4473.69|4473.29|4472.57|4472.17|304
1649341500000|2022-04-07 14:25:00|4473.32|4472.92|4474.07|4473.67|4475.07|4474.67|4473.32|4472.92|750
1649341510000|2022-04-07 14:25:10|4474.57|4474.17|4475.32|4474.92|4475.69|4475.29|4474.44|4474.04|857
1649341520000|2022-04-07 14:25:20|4475.44|4475.04|4475.82|4475.42|4475.82|4475.42|4475.32|4474.92|441
1649341530000|2022-04-07 14:25:30|4475.57|4475.17|4475.57|4475.17|4475.82|4475.42|4474.82|4474.42|738
1649341540000|2022-04-07 14:25:40|4475.82|4475.42|4475.82|4475.42|4475.82|4475.42|4474.32|4473.92|598
1649341550000|2022-04-07 14:25:50|4475.57|4475.17|4474.57|4474.17|4475.82|4475.42|4474.57|4474.17|320
1649341560000|2022-04-07 14:26:00|4474.82|4474.42|4476.07|4475.67|4476.19|4475.79|4474.57|4474.17|417
1649341570000|2022-04-07 14:26:10|4475.82|4475.42|4475.57|4475.17|4475.82|4475.42|4475.32|4474.92|303
1649341580000|2022-04-07 14:26:20|4475.82|4475.42|4474.82|4474.42|4475.82|4475.42|4473.57|4473.17|444
1649341590000|2022-04-07 14:26:30|4475.07|4474.67|4474.82|4474.42|4475.57|4475.17|4474.82|4474.42|312
1649341600000|2022-04-07 14:26:40|4475.07|4474.67|4474.07|4473.67|4475.07|4474.67|4474.07|4473.67|272
1649341610000|2022-04-07 14:26:50|4473.82|4473.42|4474.07|4473.67|4474.07|4473.67|4473.07|4472.67|385
1649341620000|2022-04-07 14:27:00|4474.57|4474.17|4473.57|4473.17|4475.07|4474.67|4473.57|4473.17|495
1649341630000|2022-04-07 14:27:10|4473.82|4473.42|4473.32|4472.92|4473.82|4473.42|4472.57|4472.17|268
1649341640000|2022-04-07 14:27:20|4473.57|4473.17|4473.07|4472.67|4474.07|4473.67|4473.07|4472.67|386
1649341650000|2022-04-07 14:27:30|4472.82|4472.42|4474.07|4473.67|4474.32|4473.92|4472.82|4472.42|250
1649341660000|2022-04-07 14:27:40|4473.82|4473.42|4473.44|4473.04|4474.32|4473.92|4473.32|4472.92|296
1649341670000|2022-04-07 14:27:50|4473.57|4473.17|4472.07|4471.67|4473.57|4473.17|4471.94|4471.54|391
1649341680000|2022-04-07 14:28:00|4472.32|4471.92|4470.32|4469.92|4472.32|4471.92|4470.32|4469.92|526
1649341690000|2022-04-07 14:28:10|4470.57|4470.17|4471.07|4470.67|4471.07|4470.67|4469.82|4469.42|936
1649341700000|2022-04-07 14:28:20|4471.32|4470.92|4472.57|4472.17|4472.82|4472.42|4471.07|4470.67|479
1649341710000|2022-04-07 14:28:30|4472.82|4472.42|4471.32|4470.92|4472.82|4472.42|4471.32|4470.92|467
1649341720000|2022-04-07 14:28:40|4471.07|4470.67|4472.07|4471.67|4472.57|4472.17|4471.07|4470.67|305
1649341730000|2022-04-07 14:28:50|4472.32|4471.92|4472.94|4472.54|4473.07|4472.67|4472.32|4471.92|465
1649341740000|2022-04-07 14:29:00|4473.07|4472.67|4474.82|4474.42|4474.82|4474.42|4473.07|4472.67|717
1649341750000|2022-04-07 14:29:10|4474.57|4474.17|4474.07|4473.67|4474.57|4474.17|4473.82|4473.42|263
1649341760000|2022-04-07 14:29:20|4473.82|4473.42|4472.82|4472.42|4474.07|4473.67|4472.82|4472.42|376
1649341770000|2022-04-07 14:29:30|4472.94|4472.54|4471.32|4470.92|4472.94|4472.54|4471.07|4470.67|498
1649341780000|2022-04-07 14:29:40|4471.82|4471.42|4471.32|4470.92|4472.07|4471.67|4471.07|4470.67|443
1649341790000|2022-04-07 14:29:50|4471.07|4470.67|4470.82|4470.42|4471.32|4470.92|4470.32|4469.92|789
1649341800000|2022-04-07 14:30:00|4470.57|4470.17|4471.82|4471.42|4471.82|4471.42|4470.19|4469.79|618
1649341810000|2022-04-07 14:30:10|4471.57|4471.17|4473.07|4472.67|4473.19|4472.79|4471.57|4471.17|588
1649341820000|2022-04-07 14:30:20|4473.32|4472.92|4474.07|4473.67|4474.57|4474.17|4473.07|4472.67|788
1649341830000|2022-04-07 14:30:30|4474.32|4473.92|4474.82|4474.42|4476.07|4475.67|4474.32|4473.92|730
1649341840000|2022-04-07 14:30:40|4474.57|4474.17|4475.57|4475.17|4475.82|4475.42|4474.32|4473.92|483
1649341850000|2022-04-07 14:30:50|4475.32|4474.92|4475.82|4475.42|4475.82|4475.42|4475.32|4474.92|317
1649341860000|2022-04-07 14:31:00|4476.07|4475.67|4476.82|4476.42|4477.32|4476.92|4476.07|4475.67|971
1649341870000|2022-04-07 14:31:10|4477.07|4476.67|4476.07|4475.67|4477.57|4477.17|4475.82|4475.42|573
1649341880000|2022-04-07 14:31:20|4475.82|4475.42|4476.57|4476.17|4476.57|4476.17|4475.57|4475.17|301
1649341890000|2022-04-07 14:31:30|4476.32|4475.92|4476.07|4475.67|4477.57|4477.17|4476.07|4475.67|320
1649341900000|2022-04-07 14:31:40|4475.82|4475.42|4476.82|4476.42|4477.32|4476.92|4475.82|4475.42|351
1649341910000|2022-04-07 14:31:50|4477.07|4476.67|4475.82|4475.42|4477.07|4476.67|4475.82|4475.42|573
1649341920000|2022-04-07 14:32:00|4475.32|4474.92|4473.32|4472.92|4475.32|4474.92|4473.32|4472.92|855
1649341930000|2022-04-07 14:32:10|4473.57|4473.17|4473.07|4472.67|4474.32|4473.92|4472.82|4472.42|599
1649341940000|2022-04-07 14:32:20|4472.94|4472.54|4473.57|4473.17|4474.07|4473.67|4472.57|4472.17|296
1649341950000|2022-04-07 14:32:30|4473.69|4473.29|4472.82|4472.42|4473.69|4473.29|4472.82|4472.42|266
1649341960000|2022-04-07 14:32:40|4472.57|4472.17|4473.57|4473.17|4473.57|4473.17|4472.57|4472.17|432
1649341970000|2022-04-07 14:32:50|4473.32|4472.92|4472.32|4471.92|4473.32|4472.92|4472.32|4471.92|283
1649341980000|2022-04-07 14:33:00|4472.44|4472.04|4471.32|4470.92|4472.44|4472.04|4470.82|4470.42|621
1649341990000|2022-04-07 14:33:10|4471.57|4471.17|4472.82|4472.42|4473.07|4472.67|4471.57|4471.17|562
1649342000000|2022-04-07 14:33:20|4473.07|4472.67|4473.19|4472.79|4473.82|4473.42|4472.82|4472.42|479
1649342010000|2022-04-07 14:33:30|4473.07|4472.67|4472.94|4472.54|4473.57|4473.17|4472.57|4472.17|282
1649342020000|2022-04-07 14:33:40|4473.07|4472.67|4473.32|4472.92|4473.82|4473.42|4473.07|4472.67|333
1649342030000|2022-04-07 14:33:50|4473.57|4473.17|4473.57|4473.17|4474.07|4473.67|4473.32|4472.92|305
1649342040000|2022-04-07 14:34:00|4473.32|4472.92|4475.57|4475.17|4475.57|4475.17|4473.32|4472.92|478
1649342050000|2022-04-07 14:34:10|4475.82|4475.42|4474.82|4474.42|4475.82|4475.42|4474.82|4474.42|451
1649342060000|2022-04-07 14:34:20|4474.32|4473.92|4475.32|4474.92|4475.82|4475.42|4474.32|4473.92|370
1649342070000|2022-04-07 14:34:30|4475.57|4475.17|4475.07|4474.67|4475.82|4475.42|4474.82|4474.42|140
1649342080000|2022-04-07 14:34:40|4475.32|4474.92|4475.07|4474.67|4475.82|4475.42|4475.07|4474.67|220
1649342090000|2022-04-07 14:34:50|4475.32|4474.92|4476.57|4476.17|4476.57|4476.17|4475.07|4474.67|360
1649342100000|2022-04-07 14:35:00|4476.32|4475.92|4476.57|4476.17|4477.57|4477.17|4475.82|4475.42|746
1649342110000|2022-04-07 14:35:10|4476.07|4475.67|4477.32|4476.92|4477.32|4476.92|4476.07|4475.67|526
1649342120000|2022-04-07 14:35:20|4477.57|4477.17|4477.07|4476.67|4477.82|4477.42|4477.07|4476.67|512
1649342130000|2022-04-07 14:35:30|4477.32|4476.92|4478.32|4477.92|4478.57|4478.17|4477.32|4476.92|504
1649342140000|2022-04-07 14:35:40|4478.57|4478.17|4478.07|4477.67|4479.07|4478.67|4477.82|4477.42|542
1649342150000|2022-04-07 14:35:50|4478.32|4477.92|4477.32|4476.92|4478.44|4478.04|4477.07|4476.67|467
1649342160000|2022-04-07 14:36:00|4477.57|4477.17|4478.57|4478.17|4479.32|4478.92|4477.07|4476.67|514
1649342170000|2022-04-07 14:36:10|4478.82|4478.42|4479.57|4479.17|4479.82|4479.42|4478.82|4478.42|431
1649342180000|2022-04-07 14:36:20|4479.82|4479.42|4479.82|4479.42|4480.32|4479.92|4479.32|4478.92|573
1649342190000|2022-04-07 14:36:30|4479.57|4479.17|4479.69|4479.29|4480.07|4479.67|4479.07|4478.67|653
1649342200000|2022-04-07 14:36:40|4479.57|4479.17|4478.57|4478.17|4479.57|4479.17|4478.57|4478.17|346
1649342210000|2022-04-07 14:36:50|4478.44|4478.04|4479.69|4479.29|4479.69|4479.29|4478.32|4477.92|323
1649342220000|2022-04-07 14:37:00|4479.57|4479.17|4477.82|4477.42|4479.57|4479.17|4477.82|4477.42|353
1649342230000|2022-04-07 14:37:10|4477.69|4477.29|4476.82|4476.42|4477.69|4477.29|4476.69|4476.29|409
1649342240000|2022-04-07 14:37:20|4477.07|4476.67|4477.07|4476.67|4477.32|4476.92|4476.32|4475.92|305
1649342250000|2022-04-07 14:37:30|4477.32|4476.92|4478.32|4477.92|4478.32|4477.92|4477.32|4476.92|253
1649342260000|2022-04-07 14:37:40|4478.07|4477.67|4477.82|4477.42|4478.07|4477.67|4477.32|4476.92|175
1649342270000|2022-04-07 14:37:50|4477.69|4477.29|4477.82|4477.42|4478.07|4477.67|4477.57|4477.17|182
1649342280000|2022-04-07 14:38:00|4477.57|4477.17|4476.82|4476.42|4477.57|4477.17|4476.82|4476.42|236
1649342290000|2022-04-07 14:38:10|4476.57|4476.17|4477.07|4476.67|4477.32|4476.92|4476.57|4476.17|273
1649342300000|2022-04-07 14:38:20|4476.69|4476.29|4474.32|4473.92|4476.82|4476.42|4474.07|4473.67|696
1649342310000|2022-04-07 14:38:30|4474.19|4473.79|4473.57|4473.17|4474.69|4474.29|4473.32|4472.92|556
1649342320000|2022-04-07 14:38:40|4473.82|4473.42|4474.19|4473.79|4474.19|4473.79|4473.19|4472.79|386
1649342330000|2022-04-07 14:38:50|4474.32|4473.92|4473.82|4473.42|4474.82|4474.42|4473.82|4473.42|281
1649342340000|2022-04-07 14:39:00|4473.94|4473.54|4473.82|4473.42|4473.94|4473.54|4473.32|4472.92|327
1649342350000|2022-04-07 14:39:10|4473.57|4473.17|4472.32|4471.92|4473.57|4473.17|4472.32|4471.92|495
1649342360000|2022-04-07 14:39:20|4472.57|4472.17|4472.32|4471.92|4472.82|4472.42|4472.32|4471.92|357
1649342370000|2022-04-07 14:39:30|4472.07|4471.67|4471.82|4471.42|4472.19|4471.79|4471.57|4471.17|330
1649342380000|2022-04-07 14:39:40|4472.07|4471.67|4470.57|4470.17|4472.32|4471.92|4470.32|4469.92|760
1649342390000|2022-04-07 14:39:50|4470.32|4469.92|4470.57|4470.17|4470.82|4470.42|4470.07|4469.67|805
1649342400000|2022-04-07 14:40:00|4470.32|4469.92|4468.32|4467.92|4470.32|4469.92|4467.82|4467.42|2868
1649342410000|2022-04-07 14:40:10|4468.07|4467.67|4465.82|4465.42|4468.32|4467.92|4465.82|4465.42|1777
1649342420000|2022-04-07 14:40:20|4465.57|4465.17|4465.07|4464.67|4466.07|4465.67|4464.82|4464.42|1088
1649342430000|2022-04-07 14:40:30|4464.82|4464.42|4465.82|4465.42|4465.94|4465.54|4464.57|4464.17|1254
1649342440000|2022-04-07 14:40:40|4465.07|4464.67|4462.07|4461.67|4465.32|4464.92|4462.07|4461.67|1476
1649342450000|2022-04-07 14:40:50|4462.32|4461.92|4462.82|4462.42|4462.82|4462.42|4461.57|4461.17|1187
1649342460000|2022-04-07 14:41:00|4462.69|4462.29|4461.32|4460.92|4462.69|4462.29|4461.32|4460.92|1176
1649342470000|2022-04-07 14:41:10|4461.57|4461.17|4461.82|4461.42|4462.07|4461.67|4460.82|4460.42|1189
1649342480000|2022-04-07 14:41:20|4462.07|4461.67|4460.32|4459.92|4462.07|4461.67|4460.32|4459.92|785
1649342490000|2022-04-07 14:41:30|4460.57|4460.17|4461.32|4460.92|4461.32|4460.92|4460.07|4459.67|692
1649342500000|2022-04-07 14:41:40|4461.57|4461.17|4459.32|4458.92|4461.57|4461.17|4459.32|4458.92|1369
1649342510000|2022-04-07 14:41:50|4459.57|4459.17|4460.82|4460.42|4460.82|4460.42|4459.57|4459.17|1023
1649342520000|2022-04-07 14:42:00|4461.07|4460.67|4460.94|4460.54|4461.19|4460.79|4460.32|4459.92|792
1649342530000|2022-04-07 14:42:10|4461.19|4460.79|4462.35|4461.95|4462.48|4462.08|4460.81|4460.41|1323
1649342540000|2022-04-07 14:42:20|4462.48|4462.08|4463.42|4463.02|4463.79|4463.39|4462.48|4462.08|699
1649342550000|2022-04-07 14:42:30|4463.67|4463.27|4464.4|4464|4464.4|4464|4463.06|4462.66|700
1649342560000|2022-04-07 14:42:40|4464.15|4463.75|4464.15|4463.75|4464.4|4464|4463.4|4463|680
1649342570000|2022-04-07 14:42:50|4464.4|4464|4465.05|4464.65|4465.05|4464.65|4464.15|4463.75|551
1649342580000|2022-04-07 14:43:00|4464.55|4464.15|4465.05|4464.65|4465.42|4465.02|4464.55|4464.15|901
1649342590000|2022-04-07 14:43:10|4465.3|4464.9|4464.05|4463.65|4465.3|4464.9|4463.8|4463.4|512
1649342600000|2022-04-07 14:43:20|4464.3|4463.9|4463.3|4462.9|4464.8|4464.4|4463.3|4462.9|679
1649342610000|2022-04-07 14:43:30|4463.42|4463.02|4462.3|4461.9|4463.55|4463.15|4461.92|4461.52|815
1649342620000|2022-04-07 14:43:40|4462.55|4462.15|4462.8|4462.4|4463.3|4462.9|4462.55|4462.15|576
1649342630000|2022-04-07 14:43:50|4462.55|4462.15|4462.05|4461.65|4462.55|4462.15|4462.05|4461.65|353
1649342640000|2022-04-07 14:44:00|4461.3|4460.9|4462.05|4461.65|4462.3|4461.9|4461.05|4460.65|1295
1649342650000|2022-04-07 14:44:10|4461.8|4461.4|4461.55|4461.15|4462.3|4461.9|4461.3|4460.9|592
1649342660000|2022-04-07 14:44:20|4461.8|4461.4|4463.8|4463.4|4463.8|4463.4|4461.8|4461.4|461
1649342670000|2022-04-07 14:44:30|4463.55|4463.15|4463.8|4463.4|4463.8|4463.4|4463.05|4462.65|326
1649342680000|2022-04-07 14:44:40|4463.55|4463.15|4463.55|4463.15|4463.8|4463.4|4463.3|4462.9|255
1649342690000|2022-04-07 14:44:50|4463.8|4463.4|4462.8|4462.4|4463.8|4463.4|4462.8|4462.4|378
1649342700000|2022-04-07 14:45:00|4463.55|4463.15|4463.17|4462.77|4463.8|4463.4|4462.55|4462.15|454
1649342710000|2022-04-07 14:45:10|4463.3|4462.9|4464.8|4464.4|4464.8|4464.4|4463.17|4462.77|358
1649342720000|2022-04-07 14:45:20|4464.92|4464.52|4464.05|4463.65|4464.92|4464.52|4463.8|4463.4|413
1649342730000|2022-04-07 14:45:30|4463.55|4463.15|4463.8|4463.4|4464.3|4463.9|4463.42|4463.02|396
1649342740000|2022-04-07 14:45:40|4463.55|4463.15|4462.55|4462.15|4463.67|4463.27|4462.55|4462.15|525
1649342750000|2022-04-07 14:45:50|4462.67|4462.27|4461.8|4461.4|4462.8|4462.4|4461.55|4461.15|600
1649342760000|2022-04-07 14:46:00|4461.92|4461.52|4463.55|4463.15|4464.05|4463.65|4461.55|4461.15|1286
1649342770000|2022-04-07 14:46:10|4463.3|4462.9|4463.55|4463.15|4464.05|4463.65|4463.3|4462.9|409
1649342780000|2022-04-07 14:46:20|4463.3|4462.9|4464.3|4463.9|4464.8|4464.4|4463.3|4462.9|722
1649342790000|2022-04-07 14:46:30|4463.8|4463.4|4463.55|4463.15|4463.8|4463.4|4462.8|4462.4|363
1649342800000|2022-04-07 14:46:40|4463.8|4463.4|4463.3|4462.9|4464.3|4463.9|4463.3|4462.9|168
1649342810000|2022-04-07 14:46:50|4463.55|4463.15|4463.8|4463.4|4464.05|4463.65|4463.3|4462.9|254
1649342820000|2022-04-07 14:47:00|4464.05|4463.65|4463.05|4462.65|4464.8|4464.4|4463.05|4462.65|421
1649342830000|2022-04-07 14:47:10|4463.3|4462.9|4462.92|4462.52|4463.8|4463.4|4462.55|4462.15|462
1649342840000|2022-04-07 14:47:20|4462.8|4462.4|4462.8|4462.4|4463.3|4462.9|4462.55|4462.15|235
1649342850000|2022-04-07 14:47:30|4462.55|4462.15|4463.8|4463.4|4463.8|4463.4|4462.3|4461.9|653
1649342860000|2022-04-07 14:47:40|4464.3|4463.9|4463.55|4463.15|4464.3|4463.9|4463.55|4463.15|345
1649342870000|2022-04-07 14:47:50|4463.8|4463.4|4462.8|4462.4|4463.8|4463.4|4462.8|4462.4|176
1649342880000|2022-04-07 14:48:00|4463.05|4462.65|4463.05|4462.65|4463.55|4463.15|4462.55|4462.15|249
1649342890000|2022-04-07 14:48:10|4463.17|4462.77|4462.8|4462.4|4463.8|4463.4|4462.55|4462.15|217
1649342900000|2022-04-07 14:48:20|4463.05|4462.65|4462.8|4462.4|4463.3|4462.9|4462.8|4462.4|290
1649342910000|2022-04-07 14:48:30|4462.55|4462.15|4462.8|4462.4|4463.55|4463.15|4462.55|4462.15|304
1649342920000|2022-04-07 14:48:40|4462.55|4462.15|4461.55|4461.15|4462.8|4462.4|4461.55|4461.15|662
1649342930000|2022-04-07 14:48:50|4461.3|4460.9|4461.8|4461.4|4461.8|4461.4|4461.05|4460.65|588
1649342940000|2022-04-07 14:49:00|4461.55|4461.15|4461.05|4460.65|4461.8|4461.4|4461.05|4460.65|376
1649342950000|2022-04-07 14:49:10|4460.8|4460.4|4461.05|4460.65|4461.05|4460.65|4459.55|4459.15|1137
1649342960000|2022-04-07 14:49:20|4460.8|4460.4|4461.05|4460.65|4461.55|4461.15|4460.55|4460.15|709
1649342970000|2022-04-07 14:49:30|4460.8|4460.4|4460.3|4459.9|4461.3|4460.9|4460.3|4459.9|391
1649342980000|2022-04-07 14:49:40|4460.8|4460.4|4461.05|4460.65|4461.05|4460.65|4460.55|4460.15|484
1649342990000|2022-04-07 14:49:50|4461.3|4460.9|4462.55|4462.15|4462.55|4462.15|4461.05|4460.65|702
1649343000000|2022-04-07 14:50:00|4462.3|4461.9|4465.3|4464.9|4465.3|4464.9|4462.3|4461.9|1262
1649343010000|2022-04-07 14:50:10|4465.55|4465.15|4465.3|4464.9|4466.3|4465.9|4464.8|4464.4|1065
1649343020000|2022-04-07 14:50:20|4465.05|4464.65|4466.8|4466.4|4467.05|4466.65|4464.8|4464.4|1058
1649343030000|2022-04-07 14:50:30|4467.05|4466.65|4467.55|4467.15|4467.8|4467.4|4466.8|4466.4|985
1649343040000|2022-04-07 14:50:40|4467.8|4467.4|4465.8|4465.4|4468.05|4467.65|4465.3|4464.9|977
1649343050000|2022-04-07 14:50:50|4465.55|4465.15|4465.3|4464.9|4465.55|4465.15|4465.3|4464.9|442
1649343060000|2022-04-07 14:51:00|4465.05|4464.65|4467.3|4466.9|4467.3|4466.9|4465.05|4464.65|634
1649343070000|2022-04-07 14:51:10|4467.55|4467.15|4467.3|4466.9|4467.67|4467.27|4466.8|4466.4|462
1649343080000|2022-04-07 14:51:20|4467.55|4467.15|4467.3|4466.9|4467.8|4467.4|4466.8|4466.4|383
1649343090000|2022-04-07 14:51:30|4467.17|4466.77|4467.8|4467.4|4468.55|4468.15|4467.05|4466.65|752
1649343100000|2022-04-07 14:51:40|4468.05|4467.65|4466.67|4466.27|4468.05|4467.65|4466.55|4466.15|438
1649343110000|2022-04-07 14:51:50|4466.55|4466.15|4467.05|4466.65|4467.55|4467.15|4466.3|4465.9|336
1649343120000|2022-04-07 14:52:00|4466.55|4466.15|4466.8|4466.4|4466.8|4466.4|4466.55|4466.15|201
1649343130000|2022-04-07 14:52:10|4466.55|4466.15|4467.05|4466.65|4467.55|4467.15|4466.55|4466.15|327
1649343140000|2022-04-07 14:52:20|4466.8|4466.4|4466.8|4466.4|4467.05|4466.65|4466.42|4466.02|309
1649343150000|2022-04-07 14:52:30|4467.05|4466.65|4467.55|4467.15|4467.8|4467.4|4467.05|4466.65|358
1649343160000|2022-04-07 14:52:40|4467.3|4466.9|4467.3|4466.9|4467.55|4467.15|4466.8|4466.4|236
1649343170000|2022-04-07 14:52:50|4467.17|4466.77|4466.8|4466.4|4467.3|4466.9|4466.8|4466.4|226
1649343180000|2022-04-07 14:53:00|4466.92|4466.52|4467.3|4466.9|4468.3|4467.9|4466.8|4466.4|582
1649343190000|2022-04-07 14:53:10|4467.05|4466.65|4466.55|4466.15|4467.3|4466.9|4466.3|4465.9|220
1649343200000|2022-04-07 14:53:20|4466.67|4466.27|4466.05|4465.65|4466.8|4466.4|4465.55|4465.15|385
1649343210000|2022-04-07 14:53:30|4466.3|4465.9|4466.3|4465.9|4466.55|4466.15|4466.05|4465.65|329
1649343220000|2022-04-07 14:53:40|4466.05|4465.65|4466.3|4465.9|4466.55|4466.15|4465.8|4465.4|238
1649343230000|2022-04-07 14:53:50|4466.55|4466.15|4466.42|4466.02|4467.05|4466.65|4466.3|4465.9|305
1649343240000|2022-04-07 14:54:00|4466.55|4466.15|4466.3|4465.9|4467.05|4466.65|4465.8|4465.4|362
1649343250000|2022-04-07 14:54:10|4466.55|4466.15|4466.55|4466.15|4467.3|4466.9|4466.05|4465.65|372
1649343260000|2022-04-07 14:54:20|4466.3|4465.9|4467.55|4467.15|4467.55|4467.15|4466.05|4465.65|340
1649343270000|2022-04-07 14:54:30|4467.3|4466.9|4467.3|4466.9|4467.3|4466.9|4466.8|4466.4|241
1649343280000|2022-04-07 14:54:40|4467.17|4466.77|4466.55|4466.15|4467.17|4466.77|4466.3|4465.9|390
1649343290000|2022-04-07 14:54:50|4466.3|4465.9|4467.3|4466.9|4467.3|4466.9|4465.8|4465.4|464
1649343300000|2022-04-07 14:55:00|4467.05|4466.65|4467.3|4466.9|4467.3|4466.9|4466.55|4466.15|344
1649343310000|2022-04-07 14:55:10|4467.55|4467.15|4468.3|4467.9|4468.55|4468.15|4467.42|4467.02|574
1649343320000|2022-04-07 14:55:20|4468.05|4467.65|4468.3|4467.9|4468.8|4468.4|4467.3|4466.9|299
1649343330000|2022-04-07 14:55:30|4468.17|4467.77|4468.05|4467.65|4468.3|4467.9|4467.42|4467.02|392
1649343340000|2022-04-07 14:55:40|4467.8|4467.4|4468.3|4467.9|4468.55|4468.15|4467.8|4467.4|205
1649343350000|2022-04-07 14:55:50|4468.55|4468.15|4469.3|4468.9|4469.3|4468.9|4468.3|4467.9|521
1649343360000|2022-04-07 14:56:00|4469.8|4469.4|4467.05|4466.65|4470.3|4469.9|4467.05|4466.65|1060
1649343370000|2022-04-07 14:56:10|4467.3|4466.9|4466.55|4466.15|4467.3|4466.9|4466.3|4465.9|620
1649343380000|2022-04-07 14:56:20|4466.3|4465.9|4467.05|4466.65|4467.3|4466.9|4465.8|4465.4|483
1649343390000|2022-04-07 14:56:30|4467.3|4466.9|4467.55|4467.15|4468.05|4467.65|4466.8|4466.4|285
1649343400000|2022-04-07 14:56:40|4467.3|4466.9|4466.55|4466.15|4467.8|4467.4|4466.55|4466.15|295
1649343410000|2022-04-07 14:56:50|4466.8|4466.4|4466.55|4466.15|4467.05|4466.65|4466.3|4465.9|318
1649343420000|2022-04-07 14:57:00|4466.8|4466.4|4466.92|4466.52|4467.3|4466.9|4466.3|4465.9|401
1649343430000|2022-04-07 14:57:10|4467.05|4466.65|4466.8|4466.4|4467.55|4467.15|4466.8|4466.4|191
1649343440000|2022-04-07 14:57:20|4466.55|4466.15|4467.8|4467.4|4467.8|4467.4|4466.55|4466.15|194
1649343450000|2022-04-07 14:57:30|4468.05|4467.65|4468.55|4468.15|4468.55|4468.15|4467.3|4466.9|270
1649343460000|2022-04-07 14:57:40|4469.05|4468.65|4468.42|4468.02|4469.05|4468.65|4468.05|4467.65|442
1649343470000|2022-04-07 14:57:50|4468.55|4468.15|4467.3|4466.9|4468.55|4468.15|4467.3|4466.9|247
1649343480000|2022-04-07 14:58:00|4467.05|4466.65|4466.55|4466.15|4467.55|4467.15|4466.55|4466.15|405
1649343490000|2022-04-07 14:58:10|4466.3|4465.9|4466.3|4465.9|4466.8|4466.4|4466.05|4465.65|288
1649343500000|2022-04-07 14:58:20|4466.55|4466.15|4467.05|4466.65|4467.55|4467.15|4466.55|4466.15|437
1649343510000|2022-04-07 14:58:30|4466.8|4466.4|4468.05|4467.65|4468.3|4467.9|4466.8|4466.4|270
1649343520000|2022-04-07 14:58:40|4467.92|4467.52|4467.3|4466.9|4468.3|4467.9|4467.05|4466.65|202
1649343530000|2022-04-07 14:58:50|4466.8|4466.4|4467.05|4466.65|4467.55|4467.15|4466.55|4466.15|320
1649343540000|2022-04-07 14:59:00|4466.8|4466.4|4467.55|4467.15|4467.8|4467.4|4466.55|4466.15|407
1649343550000|2022-04-07 14:59:10|4467.3|4466.9|4466.3|4465.9|4467.3|4466.9|4465.55|4465.15|424
1649343560000|2022-04-07 14:59:20|4466.55|4466.15|4466.8|4466.4|4466.8|4466.4|4466.05|4465.65|243
1649343570000|2022-04-07 14:59:30|4467.05|4466.65|4467.05|4466.65|4467.55|4467.15|4466.8|4466.4|229
1649343580000|2022-04-07 14:59:40|4466.8|4466.4|4466.8|4466.4|4467.05|4466.65|4466.3|4465.9|276
1649343590000|2022-04-07 14:59:50|4467.05|4466.65|4467.8|4467.4|4467.8|4467.4|4467.05|4466.65|214
1649343600000|2022-04-07 15:00:00|4467.05|4466.65|4473.3|4472.9|4474.55|4474.15|4467.05|4466.65|3275
1649343610000|2022-04-07 15:00:10|4473.55|4473.15|4471.3|4470.9|4474.05|4473.65|4471.05|4470.65|1456
1649343620000|2022-04-07 15:00:20|4471.05|4470.65|4471.55|4471.15|4471.55|4471.15|4471.05|4470.65|558
1649343630000|2022-04-07 15:00:30|4471.05|4470.65|4470.55|4470.15|4471.05|4470.65|4469.55|4469.15|758
1649343640000|2022-04-07 15:00:40|4470.8|4470.4|4471.17|4470.77|4471.8|4471.4|4470.8|4470.4|543
1649343650000|2022-04-07 15:00:50|4471.05|4470.65|4472.8|4472.4|4472.8|4472.4|4471.05|4470.65|438
1649343660000|2022-04-07 15:01:00|4472.92|4472.52|4476.05|4475.65|4476.05|4475.65|4472.8|4472.4|1697
1649343670000|2022-04-07 15:01:10|4475.8|4475.4|4474.8|4474.4|4476.05|4475.65|4474.3|4473.9|978
1649343680000|2022-04-07 15:01:20|4475.05|4474.65|4474.8|4474.4|4475.3|4474.9|4474.55|4474.15|542
1649343690000|2022-04-07 15:01:30|4475.05|4474.65|4475.05|4474.65|4475.42|4475.02|4474.8|4474.4|505
1649343700000|2022-04-07 15:01:40|4474.8|4474.4|4474.3|4473.9|4475.05|4474.65|4474.3|4473.9|350
1649343710000|2022-04-07 15:01:50|4474.55|4474.15|4474.55|4474.15|4474.92|4474.52|4474.3|4473.9|500
1649343720000|2022-04-07 15:02:00|4474.3|4473.9|4472.8|4472.4|4474.3|4473.9|4472.8|4472.4|641
1649343730000|2022-04-07 15:02:10|4473.05|4472.65|4473.05|4472.65|4473.17|4472.77|4472.55|4472.15|364
1649343740000|2022-04-07 15:02:20|4473.3|4472.9|4472.8|4472.4|4473.55|4473.15|4472.3|4471.9|632
1649343750000|2022-04-07 15:02:30|4472.55|4472.15|4472.3|4471.9|4472.8|4472.4|4472.05|4471.65|412
1649343760000|2022-04-07 15:02:40|4472.42|4472.02|4471.92|4471.52|4472.55|4472.15|4471.8|4471.4|267
1649343770000|2022-04-07 15:02:50|4472.05|4471.65|4472.17|4471.77|4473.17|4472.77|4472.05|4471.65|502
1649343780000|2022-04-07 15:03:00|4472.55|4472.15|4472.05|4471.65|4473.05|4472.65|4472.05|4471.65|435
1649343790000|2022-04-07 15:03:10|4472.3|4471.9|4471.8|4471.4|4472.67|4472.27|4471.3|4470.9|504
1649343800000|2022-04-07 15:03:20|4471.55|4471.15|4469.8|4469.4|4471.55|4471.15|4468.8|4468.4|973
1649343810000|2022-04-07 15:03:30|4469.55|4469.15|4469.8|4469.4|4470.3|4469.9|4469.55|4469.15|470
1649343820000|2022-04-07 15:03:40|4470.05|4469.65|4469.05|4468.65|4470.05|4469.65|4468.05|4467.65|592
1649343830000|2022-04-07 15:03:50|4469.17|4468.77|4469.3|4468.9|4470.05|4469.65|4468.8|4468.4|1072
1649343840000|2022-04-07 15:04:00|4469.05|4468.65|4470.05|4469.65|4470.05|4469.65|4469.05|4468.65|421
1649343850000|2022-04-07 15:04:10|4470.3|4469.9|4470.42|4470.02|4470.8|4470.4|4470.05|4469.65|359
1649343860000|2022-04-07 15:04:20|4470.3|4469.9|4468.8|4468.4|4470.3|4469.9|4468.8|4468.4|365
1649343870000|2022-04-07 15:04:30|4468.55|4468.15|4468.55|4468.15|4469.05|4468.65|4468.05|4467.65|375
1649343880000|2022-04-07 15:04:40|4468.3|4467.9|4469.55|4469.15|4469.55|4469.15|4468.3|4467.9|257
1649343890000|2022-04-07 15:04:50|4469.3|4468.9|4471.55|4471.15|4471.8|4471.4|4469.3|4468.9|1324
1649343900000|2022-04-07 15:05:00|4470.8|4470.4|4470.8|4470.4|4470.92|4470.52|4470.05|4469.65|549
1649343910000|2022-04-07 15:05:10|4471.05|4470.65|4470.55|4470.15|4471.05|4470.65|4469.55|4469.15|541
1649343920000|2022-04-07 15:05:20|4470.8|4470.4|4469.3|4468.9|4471.05|4470.65|4469.05|4468.65|622
1649343930000|2022-04-07 15:05:30|4469.05|4468.65|4469.3|4468.9|4470.05|4469.65|4469.05|4468.65|336
1649343940000|2022-04-07 15:05:40|4469.05|4468.65|4468.92|4468.52|4469.55|4469.15|4468.8|4468.4|286
1649343950000|2022-04-07 15:05:50|4468.8|4468.4|4469.55|4469.15|4469.55|4469.15|4468.55|4468.15|238
1649343960000|2022-04-07 15:06:00|4469.42|4469.02|4469.05|4468.65|4469.55|4469.15|4468.3|4467.9|384
1649343970000|2022-04-07 15:06:10|4468.8|4468.4|4468.05|4467.65|4469.8|4469.4|4468.05|4467.65|586
1649343980000|2022-04-07 15:06:20|4468.42|4468.02|4468.3|4467.9|4468.8|4468.4|4468.05|4467.65|279
1649343990000|2022-04-07 15:06:30|4468.55|4468.15|4468.05|4467.65|4468.55|4468.15|4467.55|4467.15|599
1649344000000|2022-04-07 15:06:40|4468.3|4467.9|4470.05|4469.65|4470.05|4469.65|4468.3|4467.9|307
1649344010000|2022-04-07 15:06:50|4469.92|4469.52|4470.05|4469.65|4470.05|4469.65|4469.55|4469.15|161
1649344020000|2022-04-07 15:07:00|4469.92|4469.52|4471.55|4471.15|4471.55|4471.15|4469.8|4469.4|500
1649344030000|2022-04-07 15:07:10|4471.3|4470.9|4469.8|4469.4|4471.55|4471.15|4469.8|4469.4|338
1649344040000|2022-04-07 15:07:20|4469.55|4469.15|4468.92|4468.52|4469.8|4469.4|4468.55|4468.15|548
1649344050000|2022-04-07 15:07:30|4468.8|4468.4|4467.3|4466.9|4468.8|4468.4|4467.3|4466.9|589
1649344060000|2022-04-07 15:07:40|4467.55|4467.15|4467.8|4467.4|4467.8|4467.4|4466.8|4466.4|628
1649344070000|2022-04-07 15:07:50|4467.3|4466.9|4467.8|4467.4|4467.8|4467.4|4467.05|4466.65|357
1649344080000|2022-04-07 15:08:00|4468.05|4467.65|4467.8|4467.4|4468.55|4468.15|4467.8|4467.4|336
1649344090000|2022-04-07 15:08:10|4467.3|4466.9|4468.55|4468.15|4468.8|4468.4|4467.3|4466.9|319
1649344100000|2022-04-07 15:08:20|4468.3|4467.9|4469.05|4468.65|4469.05|4468.65|4467.8|4467.4|266
1649344110000|2022-04-07 15:08:30|4468.55|4468.15|4470.05|4469.65|4470.05|4469.65|4468.3|4467.9|385
1649344120000|2022-04-07 15:08:40|4470.3|4469.9|4468.8|4468.4|4470.3|4469.9|4468.8|4468.4|257
1649344130000|2022-04-07 15:08:50|4468.55|4468.15|4469.05|4468.65|4469.05|4468.65|4468.3|4467.9|193
1649344140000|2022-04-07 15:09:00|4468.8|4468.4|4468.55|4468.15|4468.92|4468.52|4468.3|4467.9|285
1649344150000|2022-04-07 15:09:10|4468.8|4468.4|4467.8|4467.4|4469.55|4469.15|4467.8|4467.4|265
1649344160000|2022-04-07 15:09:20|4467.55|4467.15|4467.3|4466.9|4467.55|4467.15|4467.3|4466.9|253
1649344170000|2022-04-07 15:09:30|4467.05|4466.65|4465.55|4465.15|4467.05|4466.65|4465.05|4464.65|1368
1649344180000|2022-04-07 15:09:40|4465.3|4464.9|4465.8|4465.4|4466.05|4465.65|4465.3|4464.9|504
1649344190000|2022-04-07 15:09:50|4465.55|4465.15|4465.55|4465.15|4466.05|4465.65|4465.3|4464.9|341
1649344200000|2022-04-07 15:10:00|4465.8|4465.4|4465.3|4464.9|4465.8|4465.4|4465.05|4464.65|460
1649344210000|2022-04-07 15:10:10|4464.55|4464.15|4464.8|4464.4|4464.8|4464.4|4464.05|4463.65|730
1649344220000|2022-04-07 15:10:20|4465.05|4464.65|4465.3|4464.9|4465.8|4465.4|4465.05|4464.65|372
1649344230000|2022-04-07 15:10:30|4465.55|4465.15|4466.92|4466.52|4466.92|4466.52|4465.55|4465.15|548
1649344240000|2022-04-07 15:10:40|4466.8|4466.4|4465.8|4465.4|4466.8|4466.4|4465.55|4465.15|424
1649344250000|2022-04-07 15:10:50|4465.67|4465.27|4466.55|4466.15|4466.55|4466.15|4465.55|4465.15|241
1649344260000|2022-04-07 15:11:00|4466.3|4465.9|4465.05|4464.65|4466.3|4465.9|4464.8|4464.4|438
1649344270000|2022-04-07 15:11:10|4464.8|4464.4|4463.8|4463.4|4464.8|4464.4|4463.3|4462.9|719
1649344280000|2022-04-07 15:11:20|4463.67|4463.27|4464.8|4464.4|4464.8|4464.4|4463.55|4463.15|515
1649344290000|2022-04-07 15:11:30|4465.05|4464.65|4465.17|4464.77|4465.55|4465.15|4465.05|4464.65|254
1649344300000|2022-04-07 15:11:40|4465.05|4464.65|4463.05|4462.65|4465.05|4464.65|4462.55|4462.15|773
1649344310000|2022-04-07 15:11:50|4462.8|4462.4|4462.3|4461.9|4463.05|4462.65|4462.05|4461.65|595
1649344320000|2022-04-07 15:12:00|4462.55|4462.15|4462.3|4461.9|4462.8|4462.4|4462.3|4461.9|486
1649344330000|2022-04-07 15:12:10|4462.05|4461.65|4462.55|4462.15|4462.8|4462.4|4462.05|4461.65|349
1649344340000|2022-04-07 15:12:20|4462.3|4461.9|4462.05|4461.65|4462.55|4462.15|4461.92|4461.52|574
1649344350000|2022-04-07 15:12:30|4462.3|4461.9|4462.8|4462.4|4462.8|4462.4|4462.05|4461.65|329
1649344360000|2022-04-07 15:12:40|4463.3|4462.9|4463.55|4463.15|4463.8|4463.4|4463.3|4462.9|429
1649344370000|2022-04-07 15:12:50|4463.8|4463.4|4464.55|4464.15|4464.55|4464.15|4463.3|4462.9|426
1649344380000|2022-04-07 15:13:00|4464.8|4464.4|4465.05|4464.65|4465.8|4465.4|4464.3|4463.9|1177
1649344390000|2022-04-07 15:13:10|4465.3|4464.9|4464.8|4464.4|4465.8|4465.4|4464.8|4464.4|221
1649344400000|2022-04-07 15:13:20|4465.05|4464.65|4465.55|4465.15|4465.55|4465.15|4465.05|4464.65|202
1649344410000|2022-04-07 15:13:30|4465.42|4465.02|4466.3|4465.9|4466.3|4465.9|4465.42|4465.02|491
1649344420000|2022-04-07 15:13:40|4466.05|4465.65|4464.8|4464.4|4466.3|4465.9|4464.8|4464.4|297
1649344430000|2022-04-07 15:13:50|4464.55|4464.15|4464.55|4464.15|4464.8|4464.4|4464.05|4463.65|489
1649344440000|2022-04-07 15:14:00|4464.42|4464.02|4464.3|4463.9|4465.17|4464.77|4464.05|4463.65|273
1649344450000|2022-04-07 15:14:10|4464.55|4464.15|4464.05|4463.65|4464.55|4464.15|4463.55|4463.15|164
1649344460000|2022-04-07 15:14:20|4464.55|4464.15|4465.05|4464.65|4465.05|4464.65|4464.3|4463.9|244
1649344470000|2022-04-07 15:14:30|4464.8|4464.4|4465.3|4464.9|4465.8|4465.4|4464.8|4464.4|234
1649344480000|2022-04-07 15:14:40|4465.55|4465.15|4465.8|4465.4|4466.05|4465.65|4465.42|4465.02|189
1649344490000|2022-04-07 15:14:50|4465.55|4465.15|4465.3|4464.9|4465.8|4465.4|4465.05|4464.65|214
1649344500000|2022-04-07 15:15:00|4465.05|4464.65|4465.05|4464.65|4465.3|4464.9|4464.3|4463.9|482
1649344510000|2022-04-07 15:15:10|4464.8|4464.4|4464.67|4464.27|4465.05|4464.65|4464.05|4463.65|466
1649344520000|2022-04-07 15:15:20|4464.8|4464.4|4463.8|4463.4|4464.8|4464.4|4463.67|4463.27|222
1649344530000|2022-04-07 15:15:30|4463.55|4463.15|4464.3|4463.9|4464.3|4463.9|4463.55|4463.15|388
1649344540000|2022-04-07 15:15:40|4464.05|4463.65|4463.8|4463.4|4464.05|4463.65|4463.55|4463.15|176
1649344550000|2022-04-07 15:15:50|4463.67|4463.27|4464.3|4463.9|4465.05|4464.65|4463.3|4462.9|443
1649344560000|2022-04-07 15:16:00|4464.42|4464.02|4463.05|4462.65|4464.55|4464.15|4462.8|4462.4|635
1649344570000|2022-04-07 15:16:10|4462.8|4462.4|4462.67|4462.27|4463.05|4462.65|4461.55|4461.15|1070
1649344580000|2022-04-07 15:16:20|4462.8|4462.4|4462.55|4462.15|4463.3|4462.9|4462.3|4461.9|342
1649344590000|2022-04-07 15:16:30|4462.8|4462.4|4463.05|4462.65|4463.3|4462.9|4462.55|4462.15|220
1649344600000|2022-04-07 15:16:40|4462.55|4462.15|4462.3|4461.9|4463.05|4462.65|4462.3|4461.9|202
1649344610000|2022-04-07 15:16:50|4462.42|4462.02|4462.3|4461.9|4462.55|4462.15|4461.55|4461.15|491
1649344620000|2022-04-07 15:17:00|4462.05|4461.65|4462.05|4461.65|4462.3|4461.9|4461.8|4461.4|117
1649344630000|2022-04-07 15:17:10|4462.8|4462.4|4462.8|4462.4|4462.8|4462.4|4462.05|4461.65|277
1649344640000|2022-04-07 15:17:20|4462.55|4462.15|4462.8|4462.4|4463.05|4462.65|4462.3|4461.9|248
1649344650000|2022-04-07 15:17:30|4463.05|4462.65|4464.05|4463.65|4464.8|4464.4|4463.05|4462.65|577
1649344660000|2022-04-07 15:17:40|4464.3|4463.9|4463.05|4462.65|4464.3|4463.9|4462.8|4462.4|286
1649344670000|2022-04-07 15:17:50|4463.3|4462.9|4463.55|4463.15|4463.8|4463.4|4463.05|4462.65|273
1649344680000|2022-04-07 15:18:00|4463.3|4462.9|4463.3|4462.9|4463.8|4463.4|4462.8|4462.4|230
1649344690000|2022-04-07 15:18:10|4463.05|4462.65|4462.92|4462.52|4463.3|4462.9|4462.8|4462.4|205
1649344700000|2022-04-07 15:18:20|4462.8|4462.4|4463.05|4462.65|4463.55|4463.15|4462.8|4462.4|148
1649344710000|2022-04-07 15:18:30|4462.8|4462.4|4462.55|4462.15|4463.05|4462.65|4462.3|4461.9|321
1649344720000|2022-04-07 15:18:40|4462.3|4461.9|4462.8|4462.4|4462.8|4462.4|4461.8|4461.4|409
1649344730000|2022-04-07 15:18:50|4463.05|4462.65|4463.67|4463.27|4464.05|4463.65|4462.92|4462.52|278
1649344740000|2022-04-07 15:19:00|4463.8|4463.4|4462.55|4462.15|4463.8|4463.4|4462.55|4462.15|300
1649344750000|2022-04-07 15:19:10|4462.8|4462.4|4462.8|4462.4|4463.05|4462.65|4462.42|4462.02|191
1649344760000|2022-04-07 15:19:20|4462.55|4462.15|4463.3|4462.9|4463.8|4463.4|4462.55|4462.15|210
1649344770000|2022-04-07 15:19:30|4463.05|4462.65|4464.3|4463.9|4464.42|4464.02|4463.05|4462.65|298
1649344780000|2022-04-07 15:19:40|4463.8|4463.4|4463.8|4463.4|4464.05|4463.65|4463.55|4463.15|293
1649344790000|2022-04-07 15:19:50|4463.55|4463.15|4464.05|4463.65|4464.3|4463.9|4463.55|4463.15|121
1649344800000|2022-04-07 15:20:00|4463.55|4463.15|4463.55|4463.15|4463.8|4463.4|4463.05|4462.65|320
1649344810000|2022-04-07 15:20:10|4463.8|4463.4|4464.42|4464.02|4464.8|4464.4|4463.3|4462.9|331
1649344820000|2022-04-07 15:20:20|4464.3|4463.9|4464.3|4463.9|4464.8|4464.4|4463.17|4462.77|343
1649344830000|2022-04-07 15:20:30|4464.55|4464.15|4465.67|4465.27|4466.3|4465.9|4464.3|4463.9|577
1649344840000|2022-04-07 15:20:40|4465.55|4465.15|4465.05|4464.65|4466.05|4465.65|4465.05|4464.65|233
1649344850000|2022-04-07 15:20:50|4465.3|4464.9|4466.55|4466.15|4466.55|4466.15|4465.3|4464.9|544
1649344860000|2022-04-07 15:21:00|4466.67|4466.27|4468.55|4468.15|4468.55|4468.15|4466.67|4466.27|948
1649344870000|2022-04-07 15:21:10|4468.3|4467.9|4465.8|4465.4|4468.3|4467.9|4465.8|4465.4|678
1649344880000|2022-04-07 15:21:20|4465.55|4465.15|4464.8|4464.4|4465.8|4465.4|4464.8|4464.4|356
1649344890000|2022-04-07 15:21:30|4465.05|4464.65|4466.3|4465.9|4466.3|4465.9|4465.05|4464.65|410
1649344900000|2022-04-07 15:21:40|4466.55|4466.15|4465.55|4465.15|4466.55|4466.15|4465.55|4465.15|357
1649344910000|2022-04-07 15:21:50|4465.42|4465.02|4465.3|4464.9|4465.55|4465.15|4465.05|4464.65|184
1649344920000|2022-04-07 15:22:00|4465.8|4465.4|4464.55|4464.15|4465.8|4465.4|4464.55|4464.15|931
1649344930000|2022-04-07 15:22:10|4464.8|4464.4|4465.3|4464.9|4465.3|4464.9|4464.55|4464.15|253
1649344940000|2022-04-07 15:22:20|4465.05|4464.65|4465.55|4465.15|4466.05|4465.65|4465.05|4464.65|209
1649344950000|2022-04-07 15:22:30|4466.05|4465.65|4466.55|4466.15|4466.55|4466.15|4465.8|4465.4|294
1649344960000|2022-04-07 15:22:40|4466.8|4466.4|4467.3|4466.9|4467.55|4467.15|4466.8|4466.4|769
1649344970000|2022-04-07 15:22:50|4467.05|4466.65|4465.8|4465.4|4467.05|4466.65|4465.55|4465.15|563
1649344980000|2022-04-07 15:23:00|4465.92|4465.52|4465.8|4465.4|4465.92|4465.52|4465.3|4464.9|272
1649344990000|2022-04-07 15:23:10|4465.55|4465.15|4466.3|4465.9|4466.3|4465.9|4465.05|4464.65|222
1649345000000|2022-04-07 15:23:20|4466.8|4466.4|4467.3|4466.9|4467.8|4467.4|4466.8|4466.4|389
1649345010000|2022-04-07 15:23:30|4467.55|4467.15|4467.55|4467.15|4467.8|4467.4|4467.3|4466.9|268
1649345020000|2022-04-07 15:23:40|4467.42|4467.02|4468.3|4467.9|4468.3|4467.9|4467.17|4466.77|388
1649345030000|2022-04-07 15:23:50|4468.17|4467.77|4467.05|4466.65|4468.55|4468.15|4467.05|4466.65|607
1649345040000|2022-04-07 15:24:00|4467.3|4466.9|4468.92|4468.52|4468.92|4468.52|4467.05|4466.65|357
1649345050000|2022-04-07 15:24:10|4468.8|4468.4|4467.3|4466.9|4468.8|4468.4|4467.3|4466.9|286
1649345060000|2022-04-07 15:24:20|4467.55|4467.15|4466.8|4466.4|4467.55|4467.15|4466.8|4466.4|245
1649345070000|2022-04-07 15:24:30|4466.92|4466.52|4467.42|4467.02|4467.42|4467.02|4466.55|4466.15|172
1649345080000|2022-04-07 15:24:40|4467.55|4467.15|4467.05|4466.65|4467.8|4467.4|4467.05|4466.65|339
1649345090000|2022-04-07 15:24:50|4467.3|4466.9|4467.05|4466.65|4467.3|4466.9|4466.3|4465.9|345
1649345100000|2022-04-07 15:25:00|4467.3|4466.9|4466.8|4466.4|4467.55|4467.15|4466.8|4466.4|232
1649345110000|2022-04-07 15:25:10|4466.92|4466.52|4467.05|4466.65|4467.17|4466.77|4466.3|4465.9|297
1649345120000|2022-04-07 15:25:20|4466.8|4466.4|4466.8|4466.4|4466.8|4466.4|4466.3|4465.9|250
1649345130000|2022-04-07 15:25:30|4466.67|4466.27|4466.3|4465.9|4466.67|4466.27|4465.8|4465.4|280
1649345140000|2022-04-07 15:25:40|4466.42|4466.02|4466.3|4465.9|4466.42|4466.02|4465.8|4465.4|159
1649345150000|2022-04-07 15:25:50|4466.55|4466.15|4467.8|4467.4|4467.8|4467.4|4466.55|4466.15|219
1649345160000|2022-04-07 15:26:00|4467.55|4467.15|4467.8|4467.4|4468.05|4467.65|4466.8|4466.4|376
1649345170000|2022-04-07 15:26:10|4467.55|4467.15|4468.05|4467.65|4468.05|4467.65|4467.3|4466.9|280
1649345180000|2022-04-07 15:26:20|4467.8|4467.4|4469.05|4468.65|4469.55|4469.15|4467.8|4467.4|594
1649345190000|2022-04-07 15:26:30|4469.3|4468.9|4467.3|4466.9|4469.3|4468.9|4467.3|4466.9|364
1649345200000|2022-04-07 15:26:40|4467.55|4467.15|4467.8|4467.4|4468.05|4467.65|4467.3|4466.9|255
1649345210000|2022-04-07 15:26:50|4467.55|4467.15|4467.3|4466.9|4467.92|4467.52|4467.3|4466.9|207
1649345220000|2022-04-07 15:27:00|4467.55|4467.15|4466.3|4465.9|4467.55|4467.15|4466.05|4465.65|671
1649345230000|2022-04-07 15:27:10|4466.55|4466.15|4466.3|4465.9|4466.55|4466.15|4465.8|4465.4|318
1649345240000|2022-04-07 15:27:20|4466.05|4465.65|4466.05|4465.65|4466.55|4466.15|4465.55|4465.15|400
1649345250000|2022-04-07 15:27:30|4466.3|4465.9|4465.3|4464.9|4466.3|4465.9|4465.3|4464.9|339
1649345260000|2022-04-07 15:27:40|4465.55|4465.15|4465.3|4464.9|4465.92|4465.52|4465.3|4464.9|267
1649345270000|2022-04-07 15:27:50|4465.05|4464.65|4465.3|4464.9|4465.8|4465.4|4464.8|4464.4|329
1649345280000|2022-04-07 15:28:00|4465.55|4465.15|4465.8|4465.4|4466.55|4466.15|4465.3|4464.9|317
1649345290000|2022-04-07 15:28:10|4465.92|4465.52|4465.55|4465.15|4466.55|4466.15|4465.3|4464.9|360
1649345300000|2022-04-07 15:28:20|4465.8|4465.4|4465.05|4464.65|4465.8|4465.4|4464.8|4464.4|245
1649345310000|2022-04-07 15:28:30|4464.8|4464.4|4463.3|4462.9|4465.05|4464.65|4463.05|4462.65|623
1649345320000|2022-04-07 15:28:40|4463.42|4463.02|4463.3|4462.9|4463.55|4463.15|4463.05|4462.65|249
1649345330000|2022-04-07 15:28:50|4463.17|4462.77|4461.05|4460.65|4463.3|4462.9|4461.05|4460.65|1027
1649345340000|2022-04-07 15:29:00|4460.8|4460.4|4457.8|4457.4|4460.8|4460.4|4457.3|4456.9|3785
1649345350000|2022-04-07 15:29:10|4458.05|4457.65|4459.3|4458.9|4459.3|4458.9|4457.8|4457.4|1476
1649345360000|2022-04-07 15:29:20|4459.55|4459.15|4460.05|4459.65|4461.05|4460.65|4459.55|4459.15|1416
1649345370000|2022-04-07 15:29:30|4460.3|4459.9|4459.55|4459.15|4460.3|4459.9|4458.8|4458.4|486
1649345380000|2022-04-07 15:29:40|4459.8|4459.4|4459.55|4459.15|4460.8|4460.4|4459.55|4459.15|451
1649345390000|2022-04-07 15:29:50|4459.8|4459.4|4460.3|4459.9|4460.3|4459.9|4459.55|4459.15|550
1649345400000|2022-04-07 15:30:00|4460.8|4460.4|4460.8|4460.4|4461.3|4460.9|4460.05|4459.65|695
1649345410000|2022-04-07 15:30:10|4461.05|4460.65|4459.92|4459.52|4461.05|4460.65|4459.92|4459.52|368
1649345420000|2022-04-07 15:30:20|4459.8|4459.4|4460.3|4459.9|4460.55|4460.15|4459.8|4459.4|375
1649345430000|2022-04-07 15:30:30|4460.55|4460.15|4460.05|4459.65|4460.55|4460.15|4459.3|4458.9|348
1649345440000|2022-04-07 15:30:40|4459.8|4459.4|4458.3|4457.9|4459.8|4459.4|4458.3|4457.9|737
1649345450000|2022-04-07 15:30:50|4458.42|4458.02|4457.55|4457.15|4458.55|4458.15|4457.55|4457.15|356
1649345460000|2022-04-07 15:31:00|4457.3|4456.9|4457.55|4457.15|4458.05|4457.65|4457.3|4456.9|581
1649345470000|2022-04-07 15:31:10|4457.8|4457.4|4457.55|4457.15|4458.05|4457.65|4457.55|4457.15|399
1649345480000|2022-04-07 15:31:20|4457.8|4457.4|4457.55|4457.15|4458.05|4457.65|4457.55|4457.15|212
1649345490000|2022-04-07 15:31:30|4457.3|4456.9|4456.55|4456.15|4457.55|4457.15|4456.55|4456.15|742
1649345500000|2022-04-07 15:31:40|4456.8|4456.4|4456.3|4455.9|4457.05|4456.65|4456.3|4455.9|851
1649345510000|2022-04-07 15:31:50|4456.05|4455.65|4456.3|4455.9|4456.3|4455.9|4455.55|4455.15|727
1649345520000|2022-04-07 15:32:00|4456.42|4456.02|4455.8|4455.4|4456.55|4456.15|4455.8|4455.4|504
1649345530000|2022-04-07 15:32:10|4456.05|4455.65|4455.8|4455.4|4456.05|4455.65|4455.3|4454.9|686
1649345540000|2022-04-07 15:32:20|4456.05|4455.65|4455.42|4455.02|4456.05|4455.65|4455.3|4454.9|369
1649345550000|2022-04-07 15:32:30|4455.55|4455.15|4455.3|4454.9|4456.05|4455.65|4455.3|4454.9|281
1649345560000|2022-04-07 15:32:40|4455.42|4455.02|4456.05|4455.65|4456.05|4455.65|4455.3|4454.9|278
1649345570000|2022-04-07 15:32:50|4455.55|4455.15|4455.55|4455.15|4455.8|4455.4|4455.55|4455.15|299
1649345580000|2022-04-07 15:33:00|4455.42|4455.02|4456.05|4455.65|4456.05|4455.65|4455.3|4454.9|307
1649345590000|2022-04-07 15:33:10|4456.55|4456.15|4456.8|4456.4|4457.8|4457.4|4456.55|4456.15|1574
1649345600000|2022-04-07 15:33:20|4456.55|4456.15|4455.55|4455.15|4456.55|4456.15|4455.55|4455.15|684
1649345610000|2022-04-07 15:33:30|4455.3|4454.9|4457.05|4456.65|4457.3|4456.9|4455.3|4454.9|606
1649345620000|2022-04-07 15:33:40|4456.8|4456.4|4456.05|4455.65|4457.05|4456.65|4456.05|4455.65|452
1649345630000|2022-04-07 15:33:50|4456.3|4455.9|4456.05|4455.65|4456.55|4456.15|4456.05|4455.65|370
1649345640000|2022-04-07 15:34:00|4455.8|4455.4|4456.8|4456.4|4457.05|4456.65|4455.8|4455.4|433
1649345650000|2022-04-07 15:34:10|4456.3|4455.9|4456.3|4455.9|4456.55|4456.15|4455.92|4455.52|426
1649345660000|2022-04-07 15:34:20|4456.05|4455.65|4456.8|4456.4|4456.8|4456.4|4455.8|4455.4|338
1649345670000|2022-04-07 15:34:30|4457.05|4456.65|4456.8|4456.4|4457.3|4456.9|4456.8|4456.4|494
1649345680000|2022-04-07 15:34:40|4456.92|4456.52|4457.05|4456.65|4457.55|4457.15|4456.8|4456.4|601
1649345690000|2022-04-07 15:34:50|4457.3|4456.9|4457.05|4456.65|4457.3|4456.9|4456.55|4456.15|357
1649345700000|2022-04-07 15:35:00|4457.3|4456.9|4460.05|4459.65|4460.05|4459.65|4457.3|4456.9|1485
1649345710000|2022-04-07 15:35:10|4460.3|4459.9|4460.3|4459.9|4460.3|4459.9|4459.55|4459.15|926
1649345720000|2022-04-07 15:35:20|4460.05|4459.65|4459.3|4458.9|4460.17|4459.77|4458.55|4458.15|725
1649345730000|2022-04-07 15:35:30|4459.05|4458.65|4459.3|4458.9|4459.3|4458.9|4458.55|4458.15|543
1649345740000|2022-04-07 15:35:40|4459.42|4459.02|4459.42|4459.02|4459.8|4459.4|4459.05|4458.65|467
1649345750000|2022-04-07 15:35:50|4459.3|4458.9|4460.55|4460.15|4460.8|4460.4|4458.8|4458.4|489
1649345760000|2022-04-07 15:36:00|4461.05|4460.65|4461.55|4461.15|4462.8|4462.4|4461.05|4460.65|1254
1649345770000|2022-04-07 15:36:10|4461.8|4461.4|4461.8|4461.4|4462.05|4461.65|4461.05|4460.65|482
1649345780000|2022-04-07 15:36:20|4462.05|4461.65|4462.55|4462.15|4462.55|4462.15|4461.8|4461.4|304
1649345790000|2022-04-07 15:36:30|4462.8|4462.4|4462.05|4461.65|4462.8|4462.4|4462.05|4461.65|404
1649345800000|2022-04-07 15:36:40|4461.92|4461.52|4461.55|4461.15|4462.05|4461.65|4461.55|4461.15|253
1649345810000|2022-04-07 15:36:50|4461.3|4460.9|4461.3|4460.9|4461.42|4461.02|4460.8|4460.4|338
1649345820000|2022-04-07 15:37:00|4461.55|4461.15|4461.55|4461.15|4462.05|4461.65|4461.3|4460.9|584
1649345830000|2022-04-07 15:37:10|4461.8|4461.4|4463.05|4462.65|4463.05|4462.65|4461.67|4461.27|391
1649345840000|2022-04-07 15:37:20|4462.8|4462.4|4462.05|4461.65|4462.8|4462.4|4461.8|4461.4|459
1649345850000|2022-04-07 15:37:30|4461.8|4461.4|4462.3|4461.9|4463.05|4462.65|4461.8|4461.4|234
1649345860000|2022-04-07 15:37:40|4462.42|4462.02|4461.8|4461.4|4462.55|4462.15|4461.55|4461.15|270
1649345870000|2022-04-07 15:37:50|4462.05|4461.65|4462.55|4462.15|4462.55|4462.15|4461.8|4461.4|201
1649345880000|2022-04-07 15:38:00|4462.3|4461.9|4462.8|4462.4|4463.8|4463.4|4462.3|4461.9|735
1649345890000|2022-04-07 15:38:10|4462.55|4462.15|4461.8|4461.4|4462.8|4462.4|4461.8|4461.4|431
1649345900000|2022-04-07 15:38:20|4461.55|4461.15|4460.8|4460.4|4461.55|4461.15|4460.8|4460.4|368
1649345910000|2022-04-07 15:38:30|4461.05|4460.65|4460.8|4460.4|4461.05|4460.65|4460.55|4460.15|206
1649345920000|2022-04-07 15:38:40|4461.05|4460.65|4461.05|4460.65|4461.3|4460.9|4460.8|4460.4|266
1649345930000|2022-04-07 15:38:50|4461.3|4460.9|4460.3|4459.9|4461.55|4461.15|4460.3|4459.9|354
1649345940000|2022-04-07 15:39:00|4460.42|4460.02|4460.3|4459.9|4461.3|4460.9|4460.3|4459.9|420
1649345950000|2022-04-07 15:39:10|4460.55|4460.15|4460.55|4460.15|4460.8|4460.4|4460.05|4459.65|368
1649345960000|2022-04-07 15:39:20|4460.8|4460.4|4461.3|4460.9|4461.3|4460.9|4460.55|4460.15|214
1649345970000|2022-04-07 15:39:30|4461.55|4461.15|4462.3|4461.9|4462.3|4461.9|4461.3|4460.9|408
1649345980000|2022-04-07 15:39:40|4462.55|4462.15|4461.8|4461.4|4462.55|4462.15|4461.55|4461.15|392
1649345990000|2022-04-07 15:39:50|4461.67|4461.27|4461.55|4461.15|4462.05|4461.65|4461.42|4461.02|209
1649346000000|2022-04-07 15:40:00|4461.3|4460.9|4461.05|4460.65|4461.8|4461.4|4460.8|4460.4|373
1649346010000|2022-04-07 15:40:10|4460.8|4460.4|4460.55|4460.15|4460.8|4460.4|4460.55|4460.15|88
1649346020000|2022-04-07 15:40:20|4461.3|4460.9|4460.8|4460.4|4461.8|4461.4|4460.8|4460.4|310
1649346030000|2022-04-07 15:40:30|4461.05|4460.65|4461.3|4460.9|4461.3|4460.9|4460.92|4460.52|122
1649346040000|2022-04-07 15:40:40|4461.17|4460.77|4461.67|4461.27|4462.05|4461.65|4461.05|4460.65|211
1649346050000|2022-04-07 15:40:50|4461.55|4461.15|4461.3|4460.9|4462.3|4461.9|4461.3|4460.9|230
1649346060000|2022-04-07 15:41:00|4461.55|4461.15|4462.8|4462.4|4463.3|4462.9|4461.42|4461.02|531
1649346070000|2022-04-07 15:41:10|4463.05|4462.65|4462.55|4462.15|4463.05|4462.65|4462.05|4461.65|448
1649346080000|2022-04-07 15:41:20|4462.3|4461.9|4461.05|4460.65|4462.55|4462.15|4461.05|4460.65|276
1649346090000|2022-04-07 15:41:30|4461.3|4460.9|4461.55|4461.15|4461.8|4461.4|4461.05|4460.65|228
1649346100000|2022-04-07 15:41:40|4461.3|4460.9|4462.05|4461.65|4462.3|4461.9|4461.3|4460.9|156
1649346110000|2022-04-07 15:41:50|4461.8|4461.4|4460.8|4460.4|4461.8|4461.4|4460.55|4460.15|156
1649346120000|2022-04-07 15:42:00|4461.05|4460.65|4461.8|4461.4|4461.8|4461.4|4460.8|4460.4|350
1649346130000|2022-04-07 15:42:10|4461.55|4461.15|4461.05|4460.65|4462.05|4461.65|4460.8|4460.4|266
1649346140000|2022-04-07 15:42:20|4460.8|4460.4|4460.55|4460.15|4460.8|4460.4|4460.05|4459.65|310
1649346150000|2022-04-07 15:42:30|4460.42|4460.02|4460.05|4459.65|4460.8|4460.4|4460.05|4459.65|251
1649346160000|2022-04-07 15:42:40|4459.8|4459.4|4459.8|4459.4|4460.05|4459.65|4459.8|4459.4|305
1649346170000|2022-04-07 15:42:50|4459.92|4459.52|4459.8|4459.4|4460.55|4460.15|4459.55|4459.15|440
1649346180000|2022-04-07 15:43:00|4459.55|4459.15|4460.3|4459.9|4460.8|4460.4|4459.3|4458.9|539
1649346190000|2022-04-07 15:43:10|4460.05|4459.65|4459.55|4459.15|4460.3|4459.9|4459.05|4458.65|325
1649346200000|2022-04-07 15:43:20|4459.3|4458.9|4459.55|4459.15|4460.05|4459.65|4459.3|4458.9|266
1649346210000|2022-04-07 15:43:30|4459.3|4458.9|4458.8|4458.4|4459.3|4458.9|4458.8|4458.4|183
1649346220000|2022-04-07 15:43:40|4459.05|4458.65|4460.05|4459.65|4460.05|4459.65|4458.8|4458.4|360
1649346230000|2022-04-07 15:43:50|4460.3|4459.9|4459.05|4458.65|4460.3|4459.9|4459.05|4458.65|142
1649346240000|2022-04-07 15:44:00|4459.3|4458.9|4459.05|4458.65|4459.3|4458.9|4458.55|4458.15|367
1649346250000|2022-04-07 15:44:10|4459.17|4458.77|4460.05|4459.65|4460.3|4459.9|4459.17|4458.77|314
1649346260000|2022-04-07 15:44:20|4459.55|4459.15|4460.05|4459.65|4460.05|4459.65|4459.3|4458.9|263
1649346270000|2022-04-07 15:44:30|4460.17|4459.77|4459.8|4459.4|4460.17|4459.77|4459.8|4459.4|70
1649346280000|2022-04-07 15:44:40|4459.92|4459.52|4459.8|4459.4|4460.05|4459.65|4459.55|4459.15|205
1649346290000|2022-04-07 15:44:50|4459.55|4459.15|4459.3|4458.9|4459.55|4459.15|4459.05|4458.65|166
1649346300000|2022-04-07 15:45:00|4459.05|4458.65|4460.3|4459.9|4460.55|4460.15|4458.8|4458.4|380
1649346310000|2022-04-07 15:45:10|4460.05|4459.65|4460.05|4459.65|4460.3|4459.9|4459.3|4458.9|793
1649346320000|2022-04-07 15:45:20|4460.3|4459.9|4459.8|4459.4|4460.8|4460.4|4459.8|4459.4|278
1649346330000|2022-04-07 15:45:30|4459.55|4459.15|4460.55|4460.15|4460.55|4460.15|4459.55|4459.15|199
1649346340000|2022-04-07 15:45:40|4460.42|4460.02|4461.17|4460.77|4461.55|4461.15|4460.42|4460.02|347
1649346350000|2022-04-07 15:45:50|4461.3|4460.9|4459.8|4459.4|4461.3|4460.9|4459.8|4459.4|285
1649346360000|2022-04-07 15:46:00|4459.55|4459.15|4459.8|4459.4|4459.8|4459.4|4459.17|4458.77|198
1649346370000|2022-04-07 15:46:10|4460.05|4459.65|4460.8|4460.4|4460.8|4460.4|4460.05|4459.65|191
1649346380000|2022-04-07 15:46:20|4460.55|4460.15|4460.92|4460.52|4461.05|4460.65|4460.55|4460.15|163
1649346390000|2022-04-07 15:46:30|4461.05|4460.65|4462.05|4461.65|4462.05|4461.65|4460.8|4460.4|240
1649346400000|2022-04-07 15:46:40|4461.8|4461.4|4461.8|4461.4|4462.05|4461.65|4461.55|4461.15|249
1649346410000|2022-04-07 15:46:50|4461.67|4461.27|4461.8|4461.4|4462.3|4461.9|4461.3|4460.9|285
1649346420000|2022-04-07 15:47:00|4462.05|4461.65|4462.3|4461.9|4462.55|4462.15|4462.05|4461.65|214
1649346430000|2022-04-07 15:47:10|4462.05|4461.65|4462.05|4461.65|4462.3|4461.9|4461.8|4461.4|258
1649346440000|2022-04-07 15:47:20|4462.3|4461.9|4463.55|4463.15|4463.55|4463.15|4462.3|4461.9|324
1649346450000|2022-04-07 15:47:30|4463.8|4463.4|4463.8|4463.4|4464.3|4463.9|4463.3|4462.9|878
1649346460000|2022-04-07 15:47:40|4463.67|4463.27|4462.8|4462.4|4464.3|4463.9|4462.8|4462.4|265
1649346470000|2022-04-07 15:47:50|4463.17|4462.77|4463.05|4462.65|4463.3|4462.9|4462.8|4462.4|224
1649346480000|2022-04-07 15:48:00|4462.92|4462.52|4464.55|4464.15|4464.8|4464.4|4462.92|4462.52|357
1649346490000|2022-04-07 15:48:10|4464.42|4464.02|4464.3|4463.9|4464.55|4464.15|4464.3|4463.9|159
1649346500000|2022-04-07 15:48:20|4464.05|4463.65|4463.05|4462.65|4464.05|4463.65|4463.05|4462.65|206
1649346510000|2022-04-07 15:48:30|4462.8|4462.4|4462.8|4462.4|4463.05|4462.65|4462.55|4462.15|221
1649346520000|2022-04-07 15:48:40|4462.55|4462.15|4461.55|4461.15|4462.67|4462.27|4461.55|4461.15|392
1649346530000|2022-04-07 15:48:50|4461.3|4460.9|4461.05|4460.65|4461.55|4461.15|4460.8|4460.4|447
1649346540000|2022-04-07 15:49:00|4460.92|4460.52|4460.8|4460.4|4461.3|4460.9|4460.55|4460.15|239
1649346550000|2022-04-07 15:49:10|4460.67|4460.27|4459.8|4459.4|4460.8|4460.4|4459.67|4459.27|385
1649346560000|2022-04-07 15:49:20|4459.55|4459.15|4458.8|4458.4|4459.55|4459.15|4458.67|4458.27|290
1649346570000|2022-04-07 15:49:30|4459.05|4458.65|4459.05|4458.65|4459.3|4458.9|4458.8|4458.4|311
1649346580000|2022-04-07 15:49:40|4459.17|4458.77|4459.55|4459.15|4459.55|4459.15|4459.05|4458.65|262
1649346590000|2022-04-07 15:49:50|4459.3|4458.9|4459.05|4458.65|4459.67|4459.27|4458.8|4458.4|224
1649346600000|2022-04-07 15:50:00|4458.8|4458.4|4459.05|4458.65|4459.05|4458.65|4458.05|4457.65|484
1649346610000|2022-04-07 15:50:10|4458.8|4458.4|4458.55|4458.15|4458.8|4458.4|4458.55|4458.15|311
1649346620000|2022-04-07 15:50:20|4458.3|4457.9|4457.8|4457.4|4458.3|4457.9|4457.55|4457.15|497
1649346630000|2022-04-07 15:50:30|4458.05|4457.65|4458.8|4458.4|4459.05|4458.65|4457.8|4457.4|272
1649346640000|2022-04-07 15:50:40|4458.67|4458.27|4458.3|4457.9|4459.05|4458.65|4458.3|4457.9|203
1649346650000|2022-04-07 15:50:50|4458.55|4458.15|4459.3|4458.9|4459.3|4458.9|4458.55|4458.15|252
1649346660000|2022-04-07 15:51:00|4459.55|4459.15|4459.05|4458.65|4459.55|4459.15|4458.3|4457.9|271
1649346670000|2022-04-07 15:51:10|4459.3|4458.9|4459.55|4459.15|4460.3|4459.9|4459.3|4458.9|291
1649346680000|2022-04-07 15:51:20|4459.3|4458.9|4458.55|4458.15|4459.55|4459.15|4458.55|4458.15|271
1649346690000|2022-04-07 15:51:30|4458.3|4457.9|4458.8|4458.4|4458.8|4458.4|4458.3|4457.9|329
1649346700000|2022-04-07 15:51:40|4458.55|4458.15|4459.05|4458.65|4459.3|4458.9|4458.55|4458.15|106
1649346710000|2022-04-07 15:51:50|4458.92|4458.52|4458.8|4458.4|4459.05|4458.65|4458.55|4458.15|129
1649346720000|2022-04-07 15:52:00|4459.05|4458.65|4458.55|4458.15|4459.05|4458.65|4458.3|4457.9|281
1649346730000|2022-04-07 15:52:10|4458.8|4458.4|4457.55|4457.15|4458.8|4458.4|4457.55|4457.15|279
1649346740000|2022-04-07 15:52:20|4457.8|4457.4|4457.17|4456.77|4457.8|4457.4|4457.05|4456.65|367
1649346750000|2022-04-07 15:52:30|4457.3|4456.9|4456.3|4455.9|4457.3|4456.9|4455.8|4455.4|739
1649346760000|2022-04-07 15:52:40|4456.55|4456.15|4456.05|4455.65|4456.55|4456.15|4455.8|4455.4|386
1649346770000|2022-04-07 15:52:50|4456.3|4455.9|4456.3|4455.9|4456.8|4456.4|4456.05|4455.65|273
1649346780000|2022-04-07 15:53:00|4456.42|4456.02|4457.55|4457.15|4457.67|4457.27|4456.3|4455.9|380
1649346790000|2022-04-07 15:53:10|4457.67|4457.27|4457.05|4456.65|4457.8|4457.4|4456.8|4456.4|273
1649346800000|2022-04-07 15:53:20|4456.8|4456.4|4457.3|4456.9|4457.55|4457.15|4456.55|4456.15|195
1649346810000|2022-04-07 15:53:30|4457.05|4456.65|4457.3|4456.9|4457.3|4456.9|4456.8|4456.4|124
1649346820000|2022-04-07 15:53:40|4457.05|4456.65|4456.3|4455.9|4457.05|4456.65|4456.3|4455.9|205
1649346830000|2022-04-07 15:53:50|4456.17|4455.77|4456.67|4456.27|4457.3|4456.9|4456.05|4455.65|461
1649346840000|2022-04-07 15:54:00|4456.55|4456.15|4456.3|4455.9|4456.8|4456.4|4456.3|4455.9|308
1649346850000|2022-04-07 15:54:10|4456.05|4455.65|4456.3|4455.9|4456.8|4456.4|4456.05|4455.65|262
1649346860000|2022-04-07 15:54:20|4456.55|4456.15|4455.55|4455.15|4456.55|4456.15|4454.8|4454.4|1173
1649346870000|2022-04-07 15:54:30|4455.8|4455.4|4455.05|4454.65|4455.8|4455.4|4455.05|4454.65|354
1649346880000|2022-04-07 15:54:40|4454.8|4454.4|4454.8|4454.4|4454.8|4454.4|4454.55|4454.15|283
1649346890000|2022-04-07 15:54:50|4454.55|4454.15|4454.8|4454.4|4454.8|4454.4|4454.05|4453.65|345
1649346900000|2022-04-07 15:55:00|4454.55|4454.15|4455.55|4455.15|4455.55|4455.15|4454.3|4453.9|551
1649346910000|2022-04-07 15:55:10|4455.8|4455.4|4454.8|4454.4|4455.8|4455.4|4454.8|4454.4|381
1649346920000|2022-04-07 15:55:20|4454.55|4454.15|4455.55|4455.15|4455.55|4455.15|4454.55|4454.15|302
1649346930000|2022-04-07 15:55:30|4455.3|4454.9|4455.05|4454.65|4455.3|4454.9|4455.05|4454.65|177
1649346940000|2022-04-07 15:55:40|4455.17|4454.77|4456.55|4456.15|4456.55|4456.15|4455.17|4454.77|764
1649346950000|2022-04-07 15:55:50|4456.67|4456.27|4457.05|4456.65|4457.55|4457.15|4456.55|4456.15|498
1649346960000|2022-04-07 15:56:00|4457.3|4456.9|4459.3|4458.9|4460.05|4459.65|4457.3|4456.9|797
1649346970000|2022-04-07 15:56:10|4459.55|4459.15|4458.3|4457.9|4459.8|4459.4|4458.3|4457.9|512
1649346980000|2022-04-07 15:56:20|4458.05|4457.65|4457.3|4456.9|4458.3|4457.9|4457.3|4456.9|271
1649346990000|2022-04-07 15:56:30|4457.05|4456.65|4457.3|4456.9|4457.55|4457.15|4457.05|4456.65|243
1649347000000|2022-04-07 15:56:40|4457.05|4456.65|4457.55|4457.15|4458.05|4457.65|4457.05|4456.65|293
1649347010000|2022-04-07 15:56:50|4457.8|4457.4|4457.55|4457.15|4457.8|4457.4|4457.05|4456.65|240
1649347020000|2022-04-07 15:57:00|4457.05|4456.65|4457.05|4456.65|4457.55|4457.15|4457.05|4456.65|251
1649347030000|2022-04-07 15:57:10|4457.3|4456.9|4457.3|4456.9|4457.3|4456.9|4456.8|4456.4|172
1649347040000|2022-04-07 15:57:20|4457.05|4456.65|4457.55|4457.15|4457.55|4457.15|4456.8|4456.4|260
1649347050000|2022-04-07 15:57:30|4457.05|4456.65|4458.05|4457.65|4458.3|4457.9|4457.05|4456.65|282
1649347060000|2022-04-07 15:57:40|4458.3|4457.9|4457.8|4457.4|4458.3|4457.9|4457.8|4457.4|272
1649347070000|2022-04-07 15:57:50|4458.05|4457.65|4457.8|4457.4|4458.05|4457.65|4457.8|4457.4|29
1649347080000|2022-04-07 15:58:00|4458.3|4457.9|4457.67|4457.27|4458.3|4457.9|4457.05|4456.65|329
1649347090000|2022-04-07 15:58:10|4457.8|4457.4|4457.3|4456.9|4458.05|4457.65|4457.3|4456.9|220
1649347100000|2022-04-07 15:58:20|4457.05|4456.65|4456.8|4456.4|4457.3|4456.9|4456.8|4456.4|288
1649347110000|2022-04-07 15:58:30|4456.55|4456.15|4456.05|4455.65|4456.55|4456.15|4456.05|4455.65|407
1649347120000|2022-04-07 15:58:40|4455.8|4455.4|4457.05|4456.65|4457.3|4456.9|4455.8|4455.4|210
1649347130000|2022-04-07 15:58:50|4457.3|4456.9|4456.3|4455.9|4457.3|4456.9|4456.3|4455.9|170
1649347140000|2022-04-07 15:59:00|4456.05|4455.65|4456.55|4456.15|4456.8|4456.4|4456.05|4455.65|187
1649347150000|2022-04-07 15:59:10|4456.3|4455.9|4456.55|4456.15|4456.8|4456.4|4456.3|4455.9|308
1649347160000|2022-04-07 15:59:20|4456.8|4456.4|4457.05|4456.65|4457.05|4456.65|4456.55|4456.15|300
1649347170000|2022-04-07 15:59:30|4456.8|4456.4|4457.55|4457.15|4457.55|4457.15|4456.55|4456.15|446
1649347180000|2022-04-07 15:59:40|4457.42|4457.02|4457.8|4457.4|4458.05|4457.65|4457.3|4456.9|188
1649347190000|2022-04-07 15:59:50|4457.55|4457.15|4458.55|4458.15|4459.05|4458.65|4457.55|4457.15|384
1649347200000|2022-04-07 16:00:00|4458.42|4458.02|4457.8|4457.4|4458.55|4458.15|4457.3|4456.9|343
1649347210000|2022-04-07 16:00:10|4458.05|4457.65|4458.55|4458.15|4458.55|4458.15|4457.55|4457.15|316
1649347220000|2022-04-07 16:00:20|4458.8|4458.4|4459.3|4458.9|4459.8|4459.4|4458.8|4458.4|581
1649347230000|2022-04-07 16:00:30|4459.05|4458.65|4458.3|4457.9|4459.05|4458.65|4458.05|4457.65|265
1649347240000|2022-04-07 16:00:40|4458.17|4457.77|4458.05|4457.65|4458.3|4457.9|4457.55|4457.15|306
1649347250000|2022-04-07 16:00:50|4458.3|4457.9|4459.3|4458.9|4459.3|4458.9|4458.3|4457.9|208
1649347260000|2022-04-07 16:01:00|4459.05|4458.65|4458.8|4458.4|4459.05|4458.65|4458.55|4458.15|174
1649347270000|2022-04-07 16:01:10|4458.05|4457.65|4458.05|4457.65|4458.55|4458.15|4458.05|4457.65|208
1649347280000|2022-04-07 16:01:20|4457.8|4457.4|4459.3|4458.9|4459.55|4459.15|4457.8|4457.4|280
1649347290000|2022-04-07 16:01:30|4459.05|4458.65|4459.55|4459.15|4459.55|4459.15|4459.05|4458.65|240
1649347300000|2022-04-07 16:01:40|4459.42|4459.02|4459.3|4458.9|4459.8|4459.4|4459.3|4458.9|297
1649347310000|2022-04-07 16:01:50|4459.55|4459.15|4459.55|4459.15|4459.8|4459.4|4459.3|4458.9|237
1649347320000|2022-04-07 16:02:00|4459.3|4458.9|4459.05|4458.65|4459.3|4458.9|4458.55|4458.15|289
1649347330000|2022-04-07 16:02:10|4458.55|4458.15|4459.42|4459.02|4459.55|4459.15|4458.3|4457.9|423
1649347340000|2022-04-07 16:02:20|4459.55|4459.15|4459.3|4458.9|4459.55|4459.15|4459.05|4458.65|237
1649347350000|2022-04-07 16:02:30|4459.17|4458.77|4459.8|4459.4|4459.8|4459.4|4459.05|4458.65|154
1649347360000|2022-04-07 16:02:40|4460.05|4459.65|4460.8|4460.4|4461.05|4460.65|4460.05|4459.65|608
1649347370000|2022-04-07 16:02:50|4461.05|4460.65|4460.55|4460.15|4461.05|4460.65|4460.42|4460.02|346
1649347380000|2022-04-07 16:03:00|4460.42|4460.02|4459.67|4459.27|4460.42|4460.02|4459.05|4458.65|320
1649347390000|2022-04-07 16:03:10|4459.55|4459.15|4459.8|4459.4|4460.05|4459.65|4459.55|4459.15|204
1649347400000|2022-04-07 16:03:20|4459.67|4459.27|4459.8|4459.4|4459.8|4459.4|4459.17|4458.77|301
1649347410000|2022-04-07 16:03:30|4460.42|4460.02|4459.8|4459.4|4460.55|4460.15|4459.67|4459.27|314
1649347420000|2022-04-07 16:03:40|4460.05|4459.65|4459.55|4459.15|4460.05|4459.65|4459.3|4458.9|191
1649347430000|2022-04-07 16:03:50|4459.3|4458.9|4459.55|4459.15|4459.55|4459.15|4459.05|4458.65|175
1649347440000|2022-04-07 16:04:00|4459.8|4459.4|4460.55|4460.15|4460.55|4460.15|4459.8|4459.4|277
1649347450000|2022-04-07 16:04:10|4460.3|4459.9|4459.05|4458.65|4460.55|4460.15|4459.05|4458.65|262
1649347460000|2022-04-07 16:04:20|4459.17|4458.77|4458.3|4457.9|4459.3|4458.9|4458.3|4457.9|269
1649347470000|2022-04-07 16:04:30|4458.55|4458.15|4458.05|4457.65|4458.8|4458.4|4457.55|4457.15|345
1649347480000|2022-04-07 16:04:40|4457.8|4457.4|4457.55|4457.15|4458.3|4457.9|4457.3|4456.9|397
1649347490000|2022-04-07 16:04:50|4457.3|4456.9|4457.8|4457.4|4457.8|4457.4|4457.3|4456.9|250
1649347500000|2022-04-07 16:05:00|4458.3|4457.9|4458.05|4457.65|4458.55|4458.15|4458.05|4457.65|386
1649347510000|2022-04-07 16:05:10|4458.3|4457.9|4459.55|4459.15|4459.55|4459.15|4457.8|4457.4|343
1649347520000|2022-04-07 16:05:20|4459.3|4458.9|4459.8|4459.4|4459.8|4459.4|4459.3|4458.9|135
1649347530000|2022-04-07 16:05:30|4459.55|4459.15|4458.3|4457.9|4460.3|4459.9|4458.3|4457.9|254
1649347540000|2022-04-07 16:05:40|4458.05|4457.65|4459.3|4458.9|4459.8|4459.4|4458.05|4457.65|280
1649347550000|2022-04-07 16:05:50|4459.55|4459.15|4460.3|4459.9|4460.55|4460.15|4459.3|4458.9|263
1649347560000|2022-04-07 16:06:00|4460.42|4460.02|4460.8|4460.4|4461.3|4460.9|4460.3|4459.9|384
1649347570000|2022-04-07 16:06:10|4461.3|4460.9|4460.8|4460.4|4462.3|4461.9|4460.3|4459.9|1037
1649347580000|2022-04-07 16:06:20|4460.92|4460.52|4461.05|4460.65|4461.17|4460.77|4460.55|4460.15|288
1649347590000|2022-04-07 16:06:30|4460.92|4460.52|4459.3|4458.9|4460.92|4460.52|4459.3|4458.9|344
1649347600000|2022-04-07 16:06:40|4459.05|4458.65|4458.8|4458.4|4459.42|4459.02|4458.8|4458.4|386
1649347610000|2022-04-07 16:06:50|4459.3|4458.9|4458.8|4458.4|4459.3|4458.9|4458.55|4458.15|176
1649347620000|2022-04-07 16:07:00|4458.05|4457.65|4458.3|4457.9|4458.55|4458.15|4458.05|4457.65|279
1649347630000|2022-04-07 16:07:10|4458.55|4458.15|4458.05|4457.65|4458.55|4458.15|4457.8|4457.4|336
1649347640000|2022-04-07 16:07:20|4458.17|4457.77|4458.8|4458.4|4458.8|4458.4|4458.05|4457.65|94
1649347650000|2022-04-07 16:07:30|4458.55|4458.15|4459.05|4458.65|4459.3|4458.9|4458.55|4458.15|150
1649347660000|2022-04-07 16:07:40|4458.8|4458.4|4458.8|4458.4|4459.05|4458.65|4458.3|4457.9|190
1649347670000|2022-04-07 16:07:50|4458.67|4458.27|4460.3|4459.9|4460.3|4459.9|4458.55|4458.15|301
1649347680000|2022-04-07 16:08:00|4460.05|4459.65|4460.05|4459.65|4460.3|4459.9|4459.55|4459.15|201
1649347690000|2022-04-07 16:08:10|4460.55|4460.15|4461.55|4461.15|4462.3|4461.9|4460.05|4459.65|494
1649347700000|2022-04-07 16:08:20|4461.3|4460.9|4459.55|4459.15|4461.3|4460.9|4459.55|4459.15|272
1649347710000|2022-04-07 16:08:30|4459.8|4459.4|4459.92|4459.52|4460.05|4459.65|4459.8|4459.4|127
1649347720000|2022-04-07 16:08:40|4459.8|4459.4|4461.3|4460.9|4461.3|4460.9|4459.8|4459.4|140
1649347730000|2022-04-07 16:08:50|4461.05|4460.65|4461.8|4461.4|4462.05|4461.65|4461.05|4460.65|258
1649347740000|2022-04-07 16:09:00|4461.67|4461.27|4462.3|4461.9|4462.55|4462.15|4461.55|4461.15|261
1649347750000|2022-04-07 16:09:10|4462.05|4461.65|4462.05|4461.65|4462.3|4461.9|4461.55|4461.15|234
1649347760000|2022-04-07 16:09:20|4462.3|4461.9|4462.8|4462.4|4463.05|4462.65|4462.05|4461.65|470
1649347770000|2022-04-07 16:09:30|4462.55|4462.15|4462.3|4461.9|4462.8|4462.4|4461.8|4461.4|213
1649347780000|2022-04-07 16:09:40|4462.55|4462.15|4462.3|4461.9|4463.05|4462.65|4462.05|4461.65|233
1649347790000|2022-04-07 16:09:50|4462.05|4461.65|4462.3|4461.9|4462.55|4462.15|4461.8|4461.4|354
1649347800000|2022-04-07 16:10:00|4462.55|4462.15|4463.05|4462.65|4463.05|4462.65|4462.3|4461.9|215
1649347810000|2022-04-07 16:10:10|4463.55|4463.15|4463.05|4462.65|4463.55|4463.15|4462.55|4462.15|376
1649347820000|2022-04-07 16:10:20|4462.92|4462.52|4462.55|4462.15|4462.92|4462.52|4462.3|4461.9|236
1649347830000|2022-04-07 16:10:30|4462.8|4462.4|4463.3|4462.9|4463.8|4463.4|4462.8|4462.4|220
1649347840000|2022-04-07 16:10:40|4463.55|4463.15|4465.55|4465.15|4465.55|4465.15|4463.55|4463.15|923
1649347850000|2022-04-07 16:10:50|4465.3|4464.9|4466.55|4466.15|4466.8|4466.4|4465.3|4464.9|1033
1649347860000|2022-04-07 16:11:00|4466.8|4466.4|4466.05|4465.65|4466.8|4466.4|4465.55|4465.15|1476
1649347870000|2022-04-07 16:11:10|4465.92|4465.52|4465.55|4465.15|4466.05|4465.65|4464.8|4464.4|781
1649347880000|2022-04-07 16:11:20|4465.3|4464.9|4464.55|4464.15|4465.3|4464.9|4464.55|4464.15|308
1649347890000|2022-04-07 16:11:30|4464.8|4464.4|4464.8|4464.4|4464.92|4464.52|4464.55|4464.15|259
1649347900000|2022-04-07 16:11:40|4464.92|4464.52|4464.3|4463.9|4465.05|4464.65|4464.3|4463.9|306
1649347910000|2022-04-07 16:11:50|4464.55|4464.15|4463.8|4463.4|4464.55|4464.15|4463.55|4463.15|446
1649347920000|2022-04-07 16:12:00|4463.55|4463.15|4464.3|4463.9|4464.3|4463.9|4463.3|4462.9|270
1649347930000|2022-04-07 16:12:10|4464.05|4463.65|4463.55|4463.15|4464.05|4463.65|4463.55|4463.15|218
1649347940000|2022-04-07 16:12:20|4463.8|4463.4|4462.05|4461.65|4464.17|4463.77|4462.05|4461.65|460
1649347950000|2022-04-07 16:12:30|4461.8|4461.4|4461.05|4460.65|4462.05|4461.65|4460.8|4460.4|543
1649347960000|2022-04-07 16:12:40|4461.17|4460.77|4461.05|4460.65|4461.55|4461.15|4461.05|4460.65|242
1649347970000|2022-04-07 16:12:50|4460.8|4460.4|4461.42|4461.02|4461.8|4461.4|4460.8|4460.4|260
1649347980000|2022-04-07 16:13:00|4461.55|4461.15|4461.55|4461.15|4462.05|4461.65|4461.05|4460.65|285
1649347990000|2022-04-07 16:13:10|4461.8|4461.4|4461.55|4461.15|4461.8|4461.4|4461.05|4460.65|233
1649348000000|2022-04-07 16:13:20|4461.8|4461.4|4461.55|4461.15|4462.05|4461.65|4461.55|4461.15|200
1649348010000|2022-04-07 16:13:30|4461.3|4460.9|4461.8|4461.4|4462.05|4461.65|4461.3|4460.9|141
1649348020000|2022-04-07 16:13:40|4461.92|4461.52|4462.8|4462.4|4462.8|4462.4|4461.92|4461.52|349
1649348030000|2022-04-07 16:13:50|4462.42|4462.02|4462.3|4461.9|4462.92|4462.52|4462.05|4461.65|316
1649348040000|2022-04-07 16:14:00|4462.17|4461.77|4462.8|4462.4|4463.05|4462.65|4462.05|4461.65|213
1649348050000|2022-04-07 16:14:10|4462.55|4462.15|4463.05|4462.65|4463.3|4462.9|4462.3|4461.9|251
1649348060000|2022-04-07 16:14:20|4462.8|4462.4|4462.55|4462.15|4463.3|4462.9|4462.42|4462.02|162
1649348070000|2022-04-07 16:14:30|4462.8|4462.4|4462.17|4461.77|4462.8|4462.4|4461.8|4461.4|313
1649348080000|2022-04-07 16:14:40|4462.3|4461.9|4462.55|4462.15|4462.8|4462.4|4462.05|4461.65|181
1649348090000|2022-04-07 16:14:50|4462.8|4462.4|4463.3|4462.9|4463.55|4463.15|4462.8|4462.4|244
1649348100000|2022-04-07 16:15:00|4463.55|4463.15|4463.05|4462.65|4464.05|4463.65|4462.92|4462.52|371
1649348110000|2022-04-07 16:15:10|4463.3|4462.9|4462.8|4462.4|4463.8|4463.4|4462.8|4462.4|133
1649348120000|2022-04-07 16:15:20|4462.55|4462.15|4462.3|4461.9|4462.8|4462.4|4462.05|4461.65|241
1649348130000|2022-04-07 16:15:30|4462.05|4461.65|4462.3|4461.9|4462.8|4462.4|4462.05|4461.65|264
1649348140000|2022-04-07 16:15:40|4462.05|4461.65|4461.8|4461.4|4462.3|4461.9|4461.8|4461.4|212
1649348150000|2022-04-07 16:15:50|4461.55|4461.15|4461.55|4461.15|4461.8|4461.4|4461.55|4461.15|102
1649348160000|2022-04-07 16:16:00|4461.8|4461.4|4462.05|4461.65|4462.3|4461.9|4461.55|4461.15|144
1649348170000|2022-04-07 16:16:10|4461.8|4461.4|4461.67|4461.27|4462.05|4461.65|4461.55|4461.15|155
1649348180000|2022-04-07 16:16:20|4461.8|4461.4|4461.8|4461.4|4462.17|4461.77|4461.55|4461.15|261
1649348190000|2022-04-07 16:16:30|4461.55|4461.15|4461.05|4460.65|4461.55|4461.15|4460.8|4460.4|283
1649348200000|2022-04-07 16:16:40|4460.92|4460.52|4461.3|4460.9|4461.55|4461.15|4460.8|4460.4|271
1649348210000|2022-04-07 16:16:50|4461.55|4461.15|4461.8|4461.4|4462.3|4461.9|4461.55|4461.15|160
1649348220000|2022-04-07 16:17:00|4461.55|4461.15|4460.8|4460.4|4461.55|4461.15|4460.8|4460.4|175
1649348230000|2022-04-07 16:17:10|4461.05|4460.65|4460.3|4459.9|4461.17|4460.77|4460.05|4459.65|281
1649348240000|2022-04-07 16:17:20|4460.55|4460.15|4460.67|4460.27|4461.05|4460.65|4460.05|4459.65|157
1649348250000|2022-04-07 16:17:30|4460.8|4460.4|4460.55|4460.15|4461.05|4460.65|4460.55|4460.15|177
1649348260000|2022-04-07 16:17:40|4460.3|4459.9|4460.8|4460.4|4460.8|4460.4|4460.3|4459.9|99
1649348270000|2022-04-07 16:17:50|4460.55|4460.15|4460.3|4459.9|4460.8|4460.4|4460.3|4459.9|190
1649348280000|2022-04-07 16:18:00|4460.55|4460.15|4459.55|4459.15|4460.55|4460.15|4459.55|4459.15|233
1649348290000|2022-04-07 16:18:10|4459.3|4458.9|4459.8|4459.4|4459.8|4459.4|4459.05|4458.65|195
1649348300000|2022-04-07 16:18:20|4459.55|4459.15|4460.05|4459.65|4460.05|4459.65|4459.3|4458.9|123
1649348310000|2022-04-07 16:18:30|4460.55|4460.15|4460.67|4460.27|4461.05|4460.65|4460.05|4459.65|335
1649348320000|2022-04-07 16:18:40|4460.8|4460.4|4461.05|4460.65|4461.05|4460.65|4460.55|4460.15|159
1649348330000|2022-04-07 16:18:50|4461.3|4460.9|4460.55|4460.15|4461.3|4460.9|4460.55|4460.15|281
1649348340000|2022-04-07 16:19:00|4460.8|4460.4|4460.55|4460.15|4460.8|4460.4|4460.05|4459.65|217
1649348350000|2022-04-07 16:19:10|4460.42|4460.02|4460.8|4460.4|4460.8|4460.4|4460.3|4459.9|107
1649348360000|2022-04-07 16:19:20|4460.67|4460.27|4461.3|4460.9|4461.3|4460.9|4460.3|4459.9|146
1649348370000|2022-04-07 16:19:30|4461.55|4461.15|4460.8|4460.4|4461.55|4461.15|4460.8|4460.4|142
1649348380000|2022-04-07 16:19:40|4461.05|4460.65|4461.05|4460.65|4461.05|4460.65|4460.55|4460.15|65
1649348390000|2022-04-07 16:19:50|4460.8|4460.4|4460.05|4459.65|4461.05|4460.65|4460.05|4459.65|141
1649348400000|2022-04-07 16:20:00|4459.8|4459.4|4459.3|4458.9|4460.05|4459.65|4459.05|4458.65|341
1649348410000|2022-04-07 16:20:10|4459.05|4458.65|4459.17|4458.77|4459.92|4459.52|4459.05|4458.65|216
1649348420000|2022-04-07 16:20:20|4459.3|4458.9|4459.55|4459.15|4460.05|4459.65|4459.3|4458.9|150
1649348430000|2022-04-07 16:20:30|4459.67|4459.27|4460.05|4459.65|4460.3|4459.9|4459.55|4459.15|139
1649348440000|2022-04-07 16:20:40|4459.8|4459.4|4460.8|4460.4|4460.8|4460.4|4459.8|4459.4|140
1649348450000|2022-04-07 16:20:50|4460.55|4460.15|4460.8|4460.4|4460.8|4460.4|4460.42|4460.02|176
1649348460000|2022-04-07 16:21:00|4461.05|4460.65|4461.05|4460.65|4461.3|4460.9|4460.55|4460.15|253
1649348470000|2022-04-07 16:21:10|4461.3|4460.9|4461.8|4461.4|4461.8|4461.4|4461.3|4460.9|275
1649348480000|2022-04-07 16:21:20|4461.92|4461.52|4461.8|4461.4|4461.92|4461.52|4461.42|4461.02|141
1649348490000|2022-04-07 16:21:30|4462.05|4461.65|4462.3|4461.9|4462.55|4462.15|4462.05|4461.65|389
1649348500000|2022-04-07 16:21:40|4462.55|4462.15|4462.8|4462.4|4463.05|4462.65|4462.3|4461.9|206
1649348510000|2022-04-07 16:21:50|4463.05|4462.65|4463.3|4462.9|4463.3|4462.9|4462.92|4462.52|245
1649348520000|2022-04-07 16:22:00|4463.55|4463.15|4464.17|4463.77|4465.05|4464.65|4463.55|4463.15|716
1649348530000|2022-04-07 16:22:10|4464.05|4463.65|4464.3|4463.9|4464.67|4464.27|4464.05|4463.65|244
1649348540000|2022-04-07 16:22:20|4464.55|4464.15|4463.05|4462.65|4464.55|4464.15|4463.05|4462.65|220
1649348550000|2022-04-07 16:22:30|4462.8|4462.4|4461.55|4461.15|4463.05|4462.65|4461.3|4460.9|376
1649348560000|2022-04-07 16:22:40|4461.05|4460.65|4461.05|4460.65|4461.3|4460.9|4460.8|4460.4|305
1649348570000|2022-04-07 16:22:50|4461.17|4460.77|4461.05|4460.65|4461.55|4461.15|4461.05|4460.65|186
1649348580000|2022-04-07 16:23:00|4460.8|4460.4|4460.8|4460.4|4461.05|4460.65|4460.55|4460.15|273
1649348590000|2022-04-07 16:23:10|4461.05|4460.65|4460.8|4460.4|4461.17|4460.77|4460.55|4460.15|163
1649348600000|2022-04-07 16:23:20|4461.05|4460.65|4461.05|4460.65|4461.3|4460.9|4461.05|4460.65|97
1649348610000|2022-04-07 16:23:30|4460.8|4460.4|4460.3|4459.9|4461.05|4460.65|4460.3|4459.9|156
1649348620000|2022-04-07 16:23:40|4460.05|4459.65|4460.05|4459.65|4460.3|4459.9|4460.05|4459.65|256
1649348630000|2022-04-07 16:23:50|4459.8|4459.4|4460.55|4460.15|4460.67|4460.27|4459.8|4459.4|742
1649348640000|2022-04-07 16:24:00|4460.8|4460.4|4460.55|4460.15|4460.8|4460.4|4460.05|4459.65|343
1649348650000|2022-04-07 16:24:10|4460.3|4459.9|4460.55|4460.15|4461.05|4460.65|4460.3|4459.9|188
1649348660000|2022-04-07 16:24:20|4460.3|4459.9|4460.05|4459.65|4460.55|4460.15|4460.05|4459.65|144
1649348670000|2022-04-07 16:24:30|4460.3|4459.9|4461.3|4460.9|4461.3|4460.9|4460.05|4459.65|225
1649348680000|2022-04-07 16:24:40|4461.55|4461.15|4461.3|4460.9|4461.8|4461.4|4461.3|4460.9|139
1649348690000|2022-04-07 16:24:50|4461.42|4461.02|4461.8|4461.4|4461.8|4461.4|4461.3|4460.9|194
1649348700000|2022-04-07 16:25:00|4461.55|4461.15|4460.8|4460.4|4461.8|4461.4|4460.8|4460.4|241
1649348710000|2022-04-07 16:25:10|4460.55|4460.15|4460.05|4459.65|4460.8|4460.4|4460.05|4459.65|226
1649348720000|2022-04-07 16:25:20|4459.92|4459.52|4460.3|4459.9|4460.8|4460.4|4459.92|4459.52|214
1649348730000|2022-04-07 16:25:30|4460.55|4460.15|4460.55|4460.15|4460.8|4460.4|4460.3|4459.9|150
1649348740000|2022-04-07 16:25:40|4460.05|4459.65|4460.55|4460.15|4460.8|4460.4|4460.05|4459.65|261
1649348750000|2022-04-07 16:25:50|4460.3|4459.9|4460.3|4459.9|4460.55|4460.15|4460.05|4459.65|180
1649348760000|2022-04-07 16:26:00|4460.55|4460.15|4461.05|4460.65|4461.05|4460.65|4460.55|4460.15|143
1649348770000|2022-04-07 16:26:10|4461.17|4460.77|4461.3|4460.9|4461.3|4460.9|4461.05|4460.65|161
1649348780000|2022-04-07 16:26:20|4461.8|4461.4|4462.05|4461.65|4462.55|4462.15|4461.55|4461.15|331
1649348790000|2022-04-07 16:26:30|4462.3|4461.9|4462.8|4462.4|4463.05|4462.65|4462.3|4461.9|263
1649348800000|2022-04-07 16:26:40|4463.05|4462.65|4462.67|4462.27|4463.05|4462.65|4462.55|4462.15|185
1649348810000|2022-04-07 16:26:50|4462.55|4462.15|4461.55|4461.15|4463.05|4462.65|4461.3|4460.9|211
1649348820000|2022-04-07 16:27:00|4461.3|4460.9|4461.05|4460.65|4461.55|4461.15|4461.05|4460.65|181
1649348830000|2022-04-07 16:27:10|4460.8|4460.4|4461.05|4460.65|4461.05|4460.65|4460.55|4460.15|178
1649348840000|2022-04-07 16:27:20|4460.8|4460.4|4460.55|4460.15|4461.05|4460.65|4460.55|4460.15|91
1649348850000|2022-04-07 16:27:30|4460.3|4459.9|4460.3|4459.9|4460.67|4460.27|4460.3|4459.9|117
1649348860000|2022-04-07 16:27:40|4460.42|4460.02|4460.3|4459.9|4460.55|4460.15|4460.3|4459.9|71
1649348870000|2022-04-07 16:27:50|4460.42|4460.02|4460.3|4459.9|4460.55|4460.15|4460.05|4459.65|159
1649348880000|2022-04-07 16:28:00|4460.55|4460.15|4460.3|4459.9|4460.55|4460.15|4460.05|4459.65|114
1649348890000|2022-04-07 16:28:10|4460.05|4459.65|4458.05|4457.65|4460.05|4459.65|4458.05|4457.65|856
1649348900000|2022-04-07 16:28:20|4458.3|4457.9|4458.55|4458.15|4458.55|4458.15|4458.05|4457.65|255
1649348910000|2022-04-07 16:28:30|4458.3|4457.9|4457.55|4457.15|4458.3|4457.9|4457.55|4457.15|278
1649348920000|2022-04-07 16:28:40|4457.8|4457.4|4457.3|4456.9|4457.8|4457.4|4457.3|4456.9|259
1649348930000|2022-04-07 16:28:50|4457.55|4457.15|4457.42|4457.02|4457.8|4457.4|4457.3|4456.9|290
1649348940000|2022-04-07 16:29:00|4457.3|4456.9|4456.8|4456.4|4457.55|4457.15|4456.55|4456.15|408
1649348950000|2022-04-07 16:29:10|4456.92|4456.52|4458.55|4458.15|4458.55|4458.15|4456.55|4456.15|380
1649348960000|2022-04-07 16:29:20|4458.67|4458.27|4459.05|4458.65|4459.3|4458.9|4458.55|4458.15|352
1649348970000|2022-04-07 16:29:30|4459.3|4458.9|4458.8|4458.4|4459.3|4458.9|4458.8|4458.4|131
1649348980000|2022-04-07 16:29:40|4459.05|4458.65|4459.05|4458.65|4459.3|4458.9|4458.55|4458.15|260
1649348990000|2022-04-07 16:29:50|4459.17|4458.77|4458.55|4458.15|4459.3|4458.9|4458.55|4458.15|177
1649349000000|2022-04-07 16:30:00|4458.3|4457.9|4457.67|4457.27|4458.55|4458.15|4457.3|4456.9|225
1649349010000|2022-04-07 16:30:10|4457.55|4457.15|4457.55|4457.15|4458.05|4457.65|4457.3|4456.9|212
1649349020000|2022-04-07 16:30:20|4457.8|4457.4|4457.05|4456.65|4457.8|4457.4|4457.05|4456.65|168
1649349030000|2022-04-07 16:30:30|4456.8|4456.4|4457.3|4456.9|4457.3|4456.9|4456.8|4456.4|165
1649349040000|2022-04-07 16:30:40|4457.17|4456.77|4457.3|4456.9|4457.55|4457.15|4457.05|4456.65|147
1649349050000|2022-04-07 16:30:50|4457.55|4457.15|4457.92|4457.52|4458.05|4457.65|4457.3|4456.9|130
1649349060000|2022-04-07 16:31:00|4457.8|4457.4|4458.55|4458.15|4458.67|4458.27|4457.8|4457.4|250
1649349070000|2022-04-07 16:31:10|4458.8|4458.4|4458.3|4457.9|4459.3|4458.9|4458.3|4457.9|320
1649349080000|2022-04-07 16:31:20|4458.17|4457.77|4458.05|4457.65|4458.3|4457.9|4458.05|4457.65|140
1649349090000|2022-04-07 16:31:30|4457.55|4457.15|4458.05|4457.65|4458.05|4457.65|4457.55|4457.15|148
1649349100000|2022-04-07 16:31:40|4458.3|4457.9|4458.8|4458.4|4459.05|4458.65|4458.3|4457.9|155
1649349110000|2022-04-07 16:31:50|4458.55|4458.15|4458.8|4458.4|4459.05|4458.65|4458.55|4458.15|126
1649349120000|2022-04-07 16:32:00|4458.67|4458.27|4458.55|4458.15|4458.67|4458.27|4458.3|4457.9|128
1649349130000|2022-04-07 16:32:10|4458.67|4458.27|4458.42|4458.02|4458.67|4458.27|4458.05|4457.65|90
1649349140000|2022-04-07 16:32:20|4458.55|4458.15|4458.55|4458.15|4458.67|4458.27|4458.3|4457.9|88
1649349150000|2022-04-07 16:32:30|4458.3|4457.9|4458.05|4457.65|4458.55|4458.15|4458.05|4457.65|91
1649349160000|2022-04-07 16:32:40|4458.55|4458.15|4459.3|4458.9|4459.55|4459.15|4458.05|4457.65|191
1649349170000|2022-04-07 16:32:50|4459.55|4459.15|4459.67|4459.27|4460.05|4459.65|4459.55|4459.15|202
1649349180000|2022-04-07 16:33:00|4459.55|4459.15|4460.55|4460.15|4460.55|4460.15|4459.55|4459.15|274
1649349190000|2022-04-07 16:33:10|4460.42|4460.02|4459.67|4459.27|4460.55|4460.15|4459.67|4459.27|174
1649349200000|2022-04-07 16:33:20|4459.8|4459.4|4460.05|4459.65|4460.3|4459.9|4459.8|4459.4|134
1649349210000|2022-04-07 16:33:30|4459.92|4459.52|4460.05|4459.65|4460.05|4459.65|4459.55|4459.15|97
1649349220000|2022-04-07 16:33:40|4459.8|4459.4|4460.05|4459.65|4460.3|4459.9|4459.8|4459.4|123
1649349230000|2022-04-07 16:33:50|4459.8|4459.4|4459.55|4459.15|4460.3|4459.9|4459.55|4459.15|214
1649349240000|2022-04-07 16:34:00|4459.3|4458.9|4458.3|4457.9|4459.55|4459.15|4458.3|4457.9|354
1649349250000|2022-04-07 16:34:10|4458.42|4458.02|4458.67|4458.27|4458.8|4458.4|4458.3|4457.9|163
1649349260000|2022-04-07 16:34:20|4458.8|4458.4|4459.05|4458.65|4459.3|4458.9|4458.8|4458.4|111
1649349270000|2022-04-07 16:34:30|4458.8|4458.4|4458.3|4457.9|4459.05|4458.65|4458.3|4457.9|133
1649349280000|2022-04-07 16:34:40|4458.55|4458.15|4458.3|4457.9|4458.55|4458.15|4458.05|4457.65|76
1649349290000|2022-04-07 16:34:50|4458.17|4457.77|4458.05|4457.65|4458.8|4458.4|4458.05|4457.65|173
1649349300000|2022-04-07 16:35:00|4457.8|4457.4|4457.8|4457.4|4458.3|4457.9|4457.8|4457.4|198
1649349310000|2022-04-07 16:35:10|4457.67|4457.27|4457.17|4456.77|4457.67|4457.27|4456.8|4456.4|409
1649349320000|2022-04-07 16:35:20|4457.3|4456.9|4457.05|4456.65|4457.3|4456.9|4456.8|4456.4|203
1649349330000|2022-04-07 16:35:30|4457.3|4456.9|4457.3|4456.9|4458.05|4457.65|4457.05|4456.65|367
1649349340000|2022-04-07 16:35:40|4457.55|4457.15|4457.55|4457.15|4457.55|4457.15|4457.05|4456.65|182
1649349350000|2022-04-07 16:35:50|4457.42|4457.02|4458.67|4458.27|4459.3|4458.9|4457.3|4456.9|354
1649349360000|2022-04-07 16:36:00|4458.55|4458.15|4459.05|4458.65|4459.3|4458.9|4458.55|4458.15|287
1649349370000|2022-04-07 16:36:10|4458.8|4458.4|4458.55|4458.15|4459.55|4459.15|4458.55|4458.15|211
1649349380000|2022-04-07 16:36:20|4458.3|4457.9|4458.42|4458.02|4458.42|4458.02|4458.05|4457.65|175
1649349390000|2022-04-07 16:36:30|4458.3|4457.9|4458.55|4458.15|4458.8|4458.4|4458.3|4457.9|366
1649349400000|2022-04-07 16:36:40|4458.8|4458.4|4458.3|4457.9|4459.05|4458.65|4458.3|4457.9|119
1649349410000|2022-04-07 16:36:50|4458.55|4458.15|4458.05|4457.65|4458.55|4458.15|4458.05|4457.65|111
1649349420000|2022-04-07 16:37:00|4458.3|4457.9|4458.55|4458.15|4459.3|4458.9|4458.05|4457.65|189
1649349430000|2022-04-07 16:37:10|4458.67|4458.27|4458.8|4458.4|4458.8|4458.4|4458.3|4457.9|102
1649349440000|2022-04-07 16:37:20|4459.3|4458.9|4459.55|4459.15|4459.55|4459.15|4459.05|4458.65|131
1649349450000|2022-04-07 16:37:30|4459.8|4459.4|4460.3|4459.9|4460.3|4459.9|4459.55|4459.15|892
1649349460000|2022-04-07 16:37:40|4460.55|4460.15|4460.05|4459.65|4460.55|4460.15|4459.8|4459.4|423
1649349470000|2022-04-07 16:37:50|4460.55|4460.15|4459.3|4458.9|4460.8|4460.4|4459.3|4458.9|345
1649349480000|2022-04-07 16:38:00|4458.8|4458.4|4459.42|4459.02|4459.55|4459.15|4458.8|4458.4|288
1649349490000|2022-04-07 16:38:10|4459.55|4459.15|4459.3|4458.9|4459.8|4459.4|4459.3|4458.9|170
1649349500000|2022-04-07 16:38:20|4459.42|4459.02|4459.05|4458.65|4459.55|4459.15|4459.05|4458.65|156
1649349510000|2022-04-07 16:38:30|4459.17|4458.77|4459.05|4458.65|4459.3|4458.9|4458.8|4458.4|134
1649349520000|2022-04-07 16:38:40|4458.8|4458.4|4458.8|4458.4|4458.92|4458.52|4458.3|4457.9|146
1649349530000|2022-04-07 16:38:50|4458.92|4458.52|4458.67|4458.27|4459.3|4458.9|4458.55|4458.15|174
1649349540000|2022-04-07 16:39:00|4458.55|4458.15|4456.8|4456.4|4458.55|4458.15|4456.8|4456.4|512
1649349550000|2022-04-07 16:39:10|4457.05|4456.65|4457.05|4456.65|4457.42|4457.02|4456.8|4456.4|375
1649349560000|2022-04-07 16:39:20|4457.3|4456.9|4457.3|4456.9|4457.55|4457.15|4457.05|4456.65|191
1649349570000|2022-04-07 16:39:30|4457.05|4456.65|4456.8|4456.4|4457.05|4456.65|4456.67|4456.27|153
1649349580000|2022-04-07 16:39:40|4456.67|4456.27|4457.3|4456.9|4457.3|4456.9|4456.67|4456.27|170
1649349590000|2022-04-07 16:39:50|4457.17|4456.77|4456.8|4456.4|4457.3|4456.9|4456.8|4456.4|114
1649349600000|2022-04-07 16:40:00|4456.92|4456.52|4457.05|4456.65|4457.3|4456.9|4456.55|4456.15|244
1649349610000|2022-04-07 16:40:10|4456.8|4456.4|4456.8|4456.4|4457.05|4456.65|4456.55|4456.15|397
1649349620000|2022-04-07 16:40:20|4456.55|4456.15|4456.8|4456.4|4457.05|4456.65|4456.55|4456.15|156
1649349630000|2022-04-07 16:40:30|4456.3|4455.9|4456.55|4456.15|4456.55|4456.15|4456.3|4455.9|274
1649349640000|2022-04-07 16:40:40|4456.8|4456.4|4456.3|4455.9|4456.8|4456.4|4456.3|4455.9|187
1649349650000|2022-04-07 16:40:50|4456.55|4456.15|4457.55|4457.15|4457.8|4457.4|4456.55|4456.15|383
1649349660000|2022-04-07 16:41:00|4457.8|4457.4|4458.05|4457.65|4458.3|4457.9|4457.55|4457.15|426
1649349670000|2022-04-07 16:41:10|4458.3|4457.9|4458.3|4457.9|4458.55|4458.15|4458.05|4457.65|349
1649349680000|2022-04-07 16:41:20|4458.17|4457.77|4458.05|4457.65|4458.55|4458.15|4458.05|4457.65|198
1649349690000|2022-04-07 16:41:30|4458.17|4457.77|4458.8|4458.4|4458.8|4458.4|4458.05|4457.65|123
1649349700000|2022-04-07 16:41:40|4458.42|4458.02|4459.05|4458.65|4459.05|4458.65|4457.55|4457.15|344
1649349710000|2022-04-07 16:41:50|4458.8|4458.4|4458.8|4458.4|4459.05|4458.65|4458.8|4458.4|134
1649349720000|2022-04-07 16:42:00|4458.55|4458.15|4458.05|4457.65|4459.05|4458.65|4457.8|4457.4|237
1649349730000|2022-04-07 16:42:10|4457.92|4457.52|4458.17|4457.77|4458.3|4457.9|4457.55|4457.15|269
1649349740000|2022-04-07 16:42:20|4458.3|4457.9|4457.8|4457.4|4458.3|4457.9|4457.55|4457.15|82
1649349750000|2022-04-07 16:42:30|4457.55|4457.15|4458.8|4458.4|4458.8|4458.4|4457.55|4457.15|139
1649349760000|2022-04-07 16:42:40|4458.55|4458.15|4458.05|4457.65|4458.55|4458.15|4458.05|4457.65|137
1649349770000|2022-04-07 16:42:50|4458.3|4457.9|4457.8|4457.4|4458.3|4457.9|4457.8|4457.4|115
1649349780000|2022-04-07 16:43:00|4458.3|4457.9|4458.55|4458.15|4458.55|4458.15|4457.8|4457.4|159
1649349790000|2022-04-07 16:43:10|4459.05|4458.65|4457.8|4457.4|4459.05|4458.65|4457.8|4457.4|164
1649349800000|2022-04-07 16:43:20|4457.92|4457.52|4457.55|4457.15|4458.05|4457.65|4457.55|4457.15|110
1649349810000|2022-04-07 16:43:30|4457.8|4457.4|4457.55|4457.15|4458.05|4457.65|4457.55|4457.15|59
1649349820000|2022-04-07 16:43:40|4457.67|4457.27|4457.8|4457.4|4458.3|4457.9|4457.55|4457.15|192
1649349830000|2022-04-07 16:43:50|4457.55|4457.15|4457.05|4456.65|4457.8|4457.4|4457.05|4456.65|148
1649349840000|2022-04-07 16:44:00|4457.3|4456.9|4456.3|4455.9|4457.3|4456.9|4456.05|4455.65|678
1649349850000|2022-04-07 16:44:10|4456.17|4455.77|4456.05|4455.65|4456.92|4456.52|4456.05|4455.65|193
1649349860000|2022-04-07 16:44:20|4456.17|4455.77|4455.55|4455.15|4456.17|4455.77|4455.55|4455.15|364
1649349870000|2022-04-07 16:44:30|4455.67|4455.27|4456.3|4455.9|4456.55|4456.15|4455.67|4455.27|177
1649349880000|2022-04-07 16:44:40|4456.05|4455.65|4455.8|4455.4|4456.05|4455.65|4455.55|4455.15|143
1649349890000|2022-04-07 16:44:50|4456.05|4455.65|4455.8|4455.4|4456.17|4455.77|4455.55|4455.15|134
1649349900000|2022-04-07 16:45:00|4455.92|4455.52|4455.8|4455.4|4456.05|4455.65|4455.8|4455.4|324
1649349910000|2022-04-07 16:45:10|4455.67|4455.27|4454.94|4454.54|4455.67|4455.27|4454.94|4454.54|364
1649349920000|2022-04-07 16:45:20|4455.19|4454.79|4456.44|4456.04|4456.44|4456.04|4455.19|4454.79|430
1649349930000|2022-04-07 16:45:30|4456.69|4456.29|4456.22|4455.82|4456.69|4456.29|4456.22|4455.82|256
1649349940000|2022-04-07 16:45:40|4456.11|4455.71|4456.36|4455.96|4456.36|4455.96|4455.61|4455.21|250
1649349950000|2022-04-07 16:45:50|4456.61|4456.21|4456.86|4456.46|4457.11|4456.71|4456.36|4455.96|377
1649349960000|2022-04-07 16:46:00|4457.36|4456.96|4457.11|4456.71|4457.86|4457.46|4456.98|4456.58|410
1649349970000|2022-04-07 16:46:10|4456.86|4456.46|4456.11|4455.71|4457.11|4456.71|4456.11|4455.71|157
1649349980000|2022-04-07 16:46:20|4455.86|4455.46|4456.36|4455.96|4456.61|4456.21|4455.86|4455.46|213
1649349990000|2022-04-07 16:46:30|4456.11|4455.71|4456.36|4455.96|4456.36|4455.96|4455.86|4455.46|124
1649350000000|2022-04-07 16:46:40|4456.11|4455.71|4455.61|4455.21|4456.11|4455.71|4455.36|4454.96|186
1649350010000|2022-04-07 16:46:50|4455.36|4454.96|4454.86|4454.46|4455.61|4455.21|4454.86|4454.46|175
1649350020000|2022-04-07 16:47:00|4454.61|4454.21|4454.11|4453.71|4454.61|4454.21|4454.11|4453.71|284
1649350030000|2022-04-07 16:47:10|4454.36|4453.96|4455.36|4454.96|4455.36|4454.96|4454.23|4453.83|491
1649350040000|2022-04-07 16:47:20|4455.11|4454.71|4454.61|4454.21|4455.61|4455.21|4454.61|4454.21|183
1649350050000|2022-04-07 16:47:30|4454.73|4454.33|4454.73|4454.33|4454.86|4454.46|4454.61|4454.21|130
1649350060000|2022-04-07 16:47:40|4454.86|4454.46|4454.86|4454.46|4455.11|4454.71|4454.61|4454.21|179
1649350070000|2022-04-07 16:47:50|4454.61|4454.21|4454.48|4454.08|4454.86|4454.46|4454.36|4453.96|170
1649350080000|2022-04-07 16:48:00|4454.36|4453.96|4454.11|4453.71|4454.36|4453.96|4453.86|4453.46|157
1649350090000|2022-04-07 16:48:10|4453.86|4453.46|4453.11|4452.71|4453.86|4453.46|4452.86|4452.46|916
1649350100000|2022-04-07 16:48:20|4453.36|4452.96|4453.36|4452.96|4453.61|4453.21|4453.11|4452.71|252
1649350110000|2022-04-07 16:48:30|4453.11|4452.71|4453.36|4452.96|4453.36|4452.96|4452.86|4452.46|223
1649350120000|2022-04-07 16:48:40|4453.11|4452.71|4452.86|4452.46|4453.11|4452.71|4452.61|4452.21|538
1649350130000|2022-04-07 16:48:50|4452.73|4452.33|4452.61|4452.21|4452.86|4452.46|4452.11|4451.71|319
1649350140000|2022-04-07 16:49:00|4452.36|4451.96|4452.48|4452.08|4452.61|4452.21|4452.36|4451.96|230
1649350150000|2022-04-07 16:49:10|4452.61|4452.21|4451.86|4451.46|4452.61|4452.21|4451.61|4451.21|360
1649350160000|2022-04-07 16:49:20|4451.61|4451.21|4451.86|4451.46|4451.86|4451.46|4451.61|4451.21|328
1649350170000|2022-04-07 16:49:30|4451.61|4451.21|4451.61|4451.21|4451.86|4451.46|4451.61|4451.21|268
1649350180000|2022-04-07 16:49:40|4451.48|4451.08|4451.86|4451.46|4451.86|4451.46|4451.36|4450.96|208
1649350190000|2022-04-07 16:49:50|4451.61|4451.21|4450.61|4450.21|4451.86|4451.46|4450.61|4450.21|686
1649350200000|2022-04-07 16:50:00|4450.36|4449.96|4451|4450.6|4451|4450.6|4450.36|4449.96|1044
1649350210000|2022-04-07 16:50:10|4450.75|4450.35|4451|4450.6|4451|4450.6|4450.75|4450.35|519
1649350220000|2022-04-07 16:50:20|4450.75|4450.35|4451|4450.6|4451.75|4451.35|4450.75|4450.35|407
1649350230000|2022-04-07 16:50:30|4450.87|4450.47|4451.25|4450.85|4451.5|4451.1|4450.87|4450.47|189
1649350240000|2022-04-07 16:50:40|4451.5|4451.1|4451.5|4451.1|4451.75|4451.35|4451.25|4450.85|339
1649350250000|2022-04-07 16:50:50|4451.75|4451.35|4451.75|4451.35|4452.25|4451.85|4451.75|4451.35|260
1649350260000|2022-04-07 16:51:00|4452|4451.6|4452.5|4452.1|4452.5|4452.1|4451.75|4451.35|309
1649350270000|2022-04-07 16:51:10|4452.25|4451.85|4453|4452.6|4453|4452.6|4452.12|4451.72|597
1649350280000|2022-04-07 16:51:20|4453.25|4452.85|4452.75|4452.35|4453.25|4452.85|4452.25|4451.85|376
1649350290000|2022-04-07 16:51:30|4452.62|4452.22|4453.25|4452.85|4453.25|4452.85|4452.5|4452.1|338
1649350300000|2022-04-07 16:51:40|4453.37|4452.97|4454.5|4454.1|4454.5|4454.1|4453.37|4452.97|614
1649350310000|2022-04-07 16:51:50|4455|4454.6|4455.5|4455.1|4456|4455.6|4455|4454.6|870
1649350320000|2022-04-07 16:52:00|4455.25|4454.85|4454.75|4454.35|4455.75|4455.35|4454.75|4454.35|470
1649350330000|2022-04-07 16:52:10|4455|4454.6|4455.5|4455.1|4455.5|4455.1|4454.5|4454.1|483
1649350340000|2022-04-07 16:52:20|4455.75|4455.35|4455.25|4454.85|4456|4455.6|4455.25|4454.85|194
1649350350000|2022-04-07 16:52:30|4455|4454.6|4455.75|4455.35|4456|4455.6|4455|4454.6|257
1649350360000|2022-04-07 16:52:40|4455.5|4455.1|4455.75|4455.35|4455.75|4455.35|4455.5|4455.1|185
1649350370000|2022-04-07 16:52:50|4456|4455.6|4456.25|4455.85|4456.75|4456.35|4455.75|4455.35|364
1649350380000|2022-04-07 16:53:00|4456|4455.6|4456.5|4456.1|4456.5|4456.1|4456|4455.6|251
1649350390000|2022-04-07 16:53:10|4456.75|4456.35|4456.75|4456.35|4457.25|4456.85|4456.5|4456.1|373
1649350400000|2022-04-07 16:53:20|4456.5|4456.1|4456|4455.6|4456.5|4456.1|4456|4455.6|114
1649350410000|2022-04-07 16:53:30|4456.25|4455.85|4456.5|4456.1|4456.5|4456.1|4456|4455.6|129
1649350420000|2022-04-07 16:53:40|4456.25|4455.85|4455.75|4455.35|4456.25|4455.85|4455.75|4455.35|180
1649350430000|2022-04-07 16:53:50|4455.5|4455.1|4454.75|4454.35|4455.5|4455.1|4454.75|4454.35|236
1649350440000|2022-04-07 16:54:00|4454.5|4454.1|4455|4454.6|4455|4454.6|4454.5|4454.1|193
1649350450000|2022-04-07 16:54:10|4454.87|4454.47|4454.75|4454.35|4455|4454.6|4454.5|4454.1|132
1649350460000|2022-04-07 16:54:20|4455|4454.6|4455.25|4454.85|4455.25|4454.85|4454.75|4454.35|263
1649350470000|2022-04-07 16:54:30|4455.75|4455.35|4455.5|4455.1|4455.75|4455.35|4455.25|4454.85|193
1649350480000|2022-04-07 16:54:40|4455.25|4454.85|4455|4454.6|4455.5|4455.1|4455|4454.6|107
1649350490000|2022-04-07 16:54:50|4454.75|4454.35|4454.75|4454.35|4455|4454.6|4454.25|4453.85|150
1649350500000|2022-04-07 16:55:00|4454.5|4454.1|4454.75|4454.35|4455.25|4454.85|4454.37|4453.97|206
1649350510000|2022-04-07 16:55:10|4454.5|4454.1|4454.5|4454.1|4454.75|4454.35|4454.25|4453.85|102
1649350520000|2022-04-07 16:55:20|4454.25|4453.85|4454.75|4454.35|4455|4454.6|4454.25|4453.85|190
1649350530000|2022-04-07 16:55:30|4455|4454.6|4455|4454.6|4455.25|4454.85|4454.75|4454.35|185
1649350540000|2022-04-07 16:55:40|4454.87|4454.47|4455|4454.6|4455.25|4454.85|4454.87|4454.47|71
1649350550000|2022-04-07 16:55:50|4454.75|4454.35|4455|4454.6|4455|4454.6|4454.5|4454.1|117
1649350560000|2022-04-07 16:56:00|4455.25|4454.85|4456.25|4455.85|4456.25|4455.85|4455.12|4454.72|393
1649350570000|2022-04-07 16:56:10|4456.5|4456.1|4456|4455.6|4456.75|4456.35|4456|4455.6|304
1649350580000|2022-04-07 16:56:20|4455.75|4455.35|4456.5|4456.1|4456.75|4456.35|4455.75|4455.35|324
1649350590000|2022-04-07 16:56:30|4456.25|4455.85|4457|4456.6|4457|4456.6|4456.25|4455.85|182
1649350600000|2022-04-07 16:56:40|4456.75|4456.35|4456.75|4456.35|4456.75|4456.35|4456|4455.6|272
1649350610000|2022-04-07 16:56:50|4456.5|4456.1|4456.5|4456.1|4456.5|4456.1|4456.5|4456.1|257
1649350620000|2022-04-07 16:57:00|4456.25|4455.85|4455.75|4455.35|4456.25|4455.85|4455.75|4455.35|235
1649350630000|2022-04-07 16:57:10|4455.5|4455.1|4455.5|4455.1|4455.75|4455.35|4455.5|4455.1|228
1649350640000|2022-04-07 16:57:20|4455.25|4454.85|4454.75|4454.35|4455.5|4455.1|4454.75|4454.35|246
1649350650000|2022-04-07 16:57:30|4454.62|4454.22|4454.25|4453.85|4454.75|4454.35|4454.25|4453.85|261
1649350660000|2022-04-07 16:57:40|4454.5|4454.1|4454.25|4453.85|4454.5|4454.1|4454.25|4453.85|156
1649350670000|2022-04-07 16:57:50|4454.12|4453.72|4454|4453.6|4454.5|4454.1|4454|4453.6|324
1649350680000|2022-04-07 16:58:00|4453.75|4453.35|4454.75|4454.35|4455|4454.6|4453.75|4453.35|392
1649350690000|2022-04-07 16:58:10|4454.87|4454.47|4454.5|4454.1|4455|4454.6|4454.5|4454.1|148
1649350700000|2022-04-07 16:58:20|4454.75|4454.35|4454.25|4453.85|4454.75|4454.35|4454.25|4453.85|177
1649350710000|2022-04-07 16:58:30|4454.37|4453.97|4454.25|4453.85|4454.5|4454.1|4454|4453.6|65
1649350720000|2022-04-07 16:58:40|4454.12|4453.72|4455.5|4455.1|4456|4455.6|4454.12|4453.72|904
1649350730000|2022-04-07 16:58:50|4455.75|4455.35|4456|4455.6|4456|4455.6|4455.75|4455.35|82
1649350740000|2022-04-07 16:59:00|4456.25|4455.85|4457.75|4457.35|4458|4457.6|4456.25|4455.85|629
1649350750000|2022-04-07 16:59:10|4457.87|4457.47|4457.25|4456.85|4458|4457.6|4457.25|4456.85|249
1649350760000|2022-04-07 16:59:20|4457|4456.6|4457.25|4456.85|4457.75|4457.35|4457|4456.6|177
1649350770000|2022-04-07 16:59:30|4457|4456.6|4457.25|4456.85|4457.25|4456.85|4456.87|4456.47|168
1649350780000|2022-04-07 16:59:40|4457|4456.6|4456.75|4456.35|4457.25|4456.85|4456.75|4456.35|217
1649350790000|2022-04-07 16:59:50|4456.5|4456.1|4457.5|4457.1|4457.5|4457.1|4456.5|4456.1|146
1649350800000|2022-04-07 17:00:00|4457.25|4456.85|4457|4456.6|4457.25|4456.85|4456.25|4455.85|425
1649350810000|2022-04-07 17:00:10|4457.12|4456.72|4456.75|4456.35|4457.75|4457.35|4456.75|4456.35|207
1649350820000|2022-04-07 17:00:20|4456.5|4456.1|4456.5|4456.1|4456.5|4456.1|4456.25|4455.85|182
1649350830000|2022-04-07 17:00:30|4456.25|4455.85|4457.25|4456.85|4457.25|4456.85|4456.25|4455.85|160
1649350840000|2022-04-07 17:00:40|4456.87|4456.47|4456.75|4456.35|4457.25|4456.85|4456.75|4456.35|116
1649350850000|2022-04-07 17:00:50|4457|4456.6|4457.25|4456.85|4457.25|4456.85|4456.87|4456.47|89
1649350860000|2022-04-07 17:01:00|4456.75|4456.35|4458.25|4457.85|4458.25|4457.85|4456.75|4456.35|457
1649350870000|2022-04-07 17:01:10|4458|4457.6|4458.25|4457.85|4458.25|4457.85|4457.75|4457.35|364
1649350880000|2022-04-07 17:01:20|4458.5|4458.1|4458.25|4457.85|4459.25|4458.85|4458.25|4457.85|571
1649350890000|2022-04-07 17:01:30|4458|4457.6|4456.5|4456.1|4458|4457.6|4456.5|4456.1|427
1649350900000|2022-04-07 17:01:40|4456.75|4456.35|4457|4456.6|4457|4456.6|4456.75|4456.35|294
1649350910000|2022-04-07 17:01:50|4456.5|4456.1|4457.25|4456.85|4457.25|4456.85|4456.5|4456.1|284
1649350920000|2022-04-07 17:02:00|4457|4456.6|4458.5|4458.1|4458.5|4458.1|4457|4456.6|321
1649350930000|2022-04-07 17:02:10|4458.75|4458.35|4460.5|4460.1|4461.25|4460.85|4458.75|4458.35|934
1649350940000|2022-04-07 17:02:20|4460.25|4459.85|4460.25|4459.85|4460.5|4460.1|4459.75|4459.35|426
1649350950000|2022-04-07 17:02:30|4460|4459.6|4461|4460.6|4461|4460.6|4460|4459.6|272
1649350960000|2022-04-07 17:02:40|4460.75|4460.35|4460.5|4460.1|4460.75|4460.35|4460.25|4459.85|202
1649350970000|2022-04-07 17:02:50|4460.75|4460.35|4460.5|4460.1|4461|4460.6|4460|4459.6|322
1649350980000|2022-04-07 17:03:00|4460.75|4460.35|4462.75|4462.35|4462.75|4462.35|4460.75|4460.35|740
1649350990000|2022-04-07 17:03:10|4462.62|4462.22|4463.5|4463.1|4463.75|4463.35|4462.5|4462.1|795
1649351000000|2022-04-07 17:03:20|4463.75|4463.35|4464.25|4463.85|4464.25|4463.85|4463.75|4463.35|541
1649351010000|2022-04-07 17:03:30|4464.5|4464.1|4463.62|4463.22|4464.5|4464.1|4463.62|4463.22|598
1649351020000|2022-04-07 17:03:40|4463.5|4463.1|4463.5|4463.1|4464|4463.6|4463.5|4463.1|360
1649351030000|2022-04-07 17:03:50|4463.25|4462.85|4463.25|4462.85|4463.5|4463.1|4463|4462.6|455
1649351040000|2022-04-07 17:04:00|4463.5|4463.1|4464|4463.6|4464|4463.6|4463.25|4462.85|313
1649351050000|2022-04-07 17:04:10|4464.25|4463.85|4464.12|4463.72|4464.25|4463.85|4463.5|4463.1|316
1649351060000|2022-04-07 17:04:20|4464|4463.6|4464.25|4463.85|4464.25|4463.85|4464|4463.6|245
1649351070000|2022-04-07 17:04:30|4464|4463.6|4464|4463.6|4464.5|4464.1|4463.75|4463.35|512
1649351080000|2022-04-07 17:04:40|4463.75|4463.35|4463.75|4463.35|4464|4463.6|4463.5|4463.1|249
1649351090000|2022-04-07 17:04:50|4463.62|4463.22|4463.12|4462.72|4463.62|4463.22|4462.75|4462.35|441
1649351100000|2022-04-07 17:05:00|4463|4462.6|4462.75|4462.35|4463|4462.6|4462.5|4462.1|408
1649351110000|2022-04-07 17:05:10|4463|4462.6|4462|4461.6|4463|4462.6|4462|4461.6|285
1649351120000|2022-04-07 17:05:20|4461.87|4461.47|4462.25|4461.85|4462.25|4461.85|4461.5|4461.1|324
1649351130000|2022-04-07 17:05:30|4462|4461.6|4462.25|4461.85|4462.25|4461.85|4461.75|4461.35|215
1649351140000|2022-04-07 17:05:40|4462.12|4461.72|4462|4461.6|4462.5|4462.1|4461.75|4461.35|165
1649351150000|2022-04-07 17:05:50|4461.75|4461.35|4462|4461.6|4462|4461.6|4461.5|4461.1|188
1649351160000|2022-04-07 17:06:00|4461.75|4461.35|4461.5|4461.1|4461.75|4461.35|4461.5|4461.1|174
1649351170000|2022-04-07 17:06:10|4461.25|4460.85|4462|4461.6|4462|4461.6|4461.25|4460.85|314
1649351180000|2022-04-07 17:06:20|4462.25|4461.85|4462.5|4462.1|4462.5|4462.1|4462.25|4461.85|204
1649351190000|2022-04-07 17:06:30|4462.75|4462.35|4464|4463.6|4464|4463.6|4462.75|4462.35|586
1649351200000|2022-04-07 17:06:40|4464.25|4463.85|4464.75|4464.35|4464.75|4464.35|4464.25|4463.85|294
1649351210000|2022-04-07 17:06:50|4464.62|4464.22|4464.5|4464.1|4465|4464.6|4464.25|4463.85|412
1649351220000|2022-04-07 17:07:00|4464.25|4463.85|4463|4462.6|4464.25|4463.85|4462.75|4462.35|563
1649351230000|2022-04-07 17:07:10|4462.87|4462.47|4463.5|4463.1|4463.5|4463.1|4462.75|4462.35|140
1649351240000|2022-04-07 17:07:20|4463.25|4462.85|4464.25|4463.85|4464.25|4463.85|4463.25|4462.85|224
1649351250000|2022-04-07 17:07:30|4464.5|4464.1|4463.75|4463.35|4464.5|4464.1|4463.5|4463.1|124
1649351260000|2022-04-07 17:07:40|4464|4463.6|4464.25|4463.85|4464.25|4463.85|4463.75|4463.35|130
1649351270000|2022-04-07 17:07:50|4464|4463.6|4463.75|4463.35|4464|4463.6|4463.62|4463.22|107
1649351280000|2022-04-07 17:08:00|4463.37|4462.97|4464.25|4463.85|4464.5|4464.1|4463.37|4462.97|254
1649351290000|2022-04-07 17:08:10|4464.5|4464.1|4465.25|4464.85|4465.25|4464.85|4464.5|4464.1|219
1649351300000|2022-04-07 17:08:20|4465.5|4465.1|4465.25|4464.85|4465.5|4465.1|4465.25|4464.85|552
1649351310000|2022-04-07 17:08:30|4465|4464.6|4464.87|4464.47|4465.5|4465.1|4464.87|4464.47|265
1649351320000|2022-04-07 17:08:40|4465|4464.6|4465|4464.6|4465|4464.6|4464.75|4464.35|154
1649351330000|2022-04-07 17:08:50|4464.87|4464.47|4464.5|4464.1|4464.87|4464.47|4464.25|4463.85|134
1649351340000|2022-04-07 17:09:00|4464.37|4463.97|4464.5|4464.1|4464.5|4464.1|4464|4463.6|219
1649351350000|2022-04-07 17:09:10|4464.75|4464.35|4464.75|4464.35|4464.75|4464.35|4464.5|4464.1|158
1649351360000|2022-04-07 17:09:20|4464.5|4464.1|4464.25|4463.85|4464.75|4464.35|4464.25|4463.85|93
1649351370000|2022-04-07 17:09:30|4464|4463.6|4464|4463.6|4464.25|4463.85|4464|4463.6|140
1649351380000|2022-04-07 17:09:40|4464.25|4463.85|4465|4464.6|4465|4464.6|4464.25|4463.85|200
1649351390000|2022-04-07 17:09:50|4465.25|4464.85|4465.75|4465.35|4465.75|4465.35|4465|4464.6|209
1649351400000|2022-04-07 17:10:00|4465.25|4464.85|4465.75|4465.35|4466|4465.6|4465.12|4464.72|260
1649351410000|2022-04-07 17:10:10|4465.5|4465.1|4465.25|4464.85|4466|4465.6|4465.25|4464.85|283
1649351420000|2022-04-07 17:10:20|4465.5|4465.1|4465.75|4465.35|4466|4465.6|4465.25|4464.85|167
1649351430000|2022-04-07 17:10:30|4466|4465.6|4465.5|4465.1|4466|4465.6|4465.5|4465.1|135
1649351440000|2022-04-07 17:10:40|4465.25|4464.85|4465.5|4465.1|4465.5|4465.1|4465|4464.6|207
1649351450000|2022-04-07 17:10:50|4465.25|4464.85|4465.5|4465.1|4465.5|4465.1|4465|4464.6|167
1649351460000|2022-04-07 17:11:00|4465.75|4465.35|4466.25|4465.85|4466.25|4465.85|4465.5|4465.1|337
1649351470000|2022-04-07 17:11:10|4466|4465.6|4467|4466.6|4467|4466.6|4466|4465.6|321
1649351480000|2022-04-07 17:11:20|4466.75|4466.35|4466.75|4466.35|4466.75|4466.35|4466.5|4466.1|229
1649351490000|2022-04-07 17:11:30|4467|4466.6|4468.25|4467.85|4468.25|4467.85|4466.75|4466.35|594
1649351500000|2022-04-07 17:11:40|4468.5|4468.1|4469|4468.6|4469.25|4468.85|4468.5|4468.1|750
1649351510000|2022-04-07 17:11:50|4469.25|4468.85|4469|4468.6|4469.25|4468.85|4468.75|4468.35|459
1649351520000|2022-04-07 17:12:00|4469.25|4468.85|4470|4469.6|4470.25|4469.85|4469.25|4468.85|505
1649351530000|2022-04-07 17:12:10|4470.5|4470.1|4472.75|4472.35|4473.25|4472.85|4470.5|4470.1|1930
1649351540000|2022-04-07 17:12:20|4472.5|4472.1|4472.5|4472.1|4472.75|4472.35|4472|4471.6|637
1649351550000|2022-04-07 17:12:30|4472.75|4472.35|4474.25|4473.85|4474.25|4473.85|4472.5|4472.1|846
1649351560000|2022-04-07 17:12:40|4474|4473.6|4473.75|4473.35|4474.37|4473.97|4473.75|4473.35|646
1649351570000|2022-04-07 17:12:50|4473.5|4473.1|4474|4473.6|4474|4473.6|4473.25|4472.85|469
1649351580000|2022-04-07 17:13:00|4474.25|4473.85|4475.5|4475.1|4475.5|4475.1|4474.25|4473.85|1110
1649351590000|2022-04-07 17:13:10|4475.25|4474.85|4475|4474.6|4475.5|4475.1|4475|4474.6|620
1649351600000|2022-04-07 17:13:20|4475.25|4474.85|4475.75|4475.35|4475.75|4475.35|4475|4474.6|522
1649351610000|2022-04-07 17:13:30|4476|4475.6|4474.75|4474.35|4476|4475.6|4474.75|4474.35|537
1649351620000|2022-04-07 17:13:40|4474.5|4474.1|4474|4473.6|4474.5|4474.1|4473.75|4473.35|913
1649351630000|2022-04-07 17:13:50|4473.75|4473.35|4473.5|4473.1|4474|4473.6|4473.25|4472.85|806
1649351640000|2022-04-07 17:14:00|4473.75|4473.35|4473|4472.6|4473.75|4473.35|4472.75|4472.35|559
1649351650000|2022-04-07 17:14:10|4473.25|4472.85|4473.25|4472.85|4473.5|4473.1|4473|4472.6|384
1649351660000|2022-04-07 17:14:20|4473.5|4473.1|4473.5|4473.1|4474|4473.6|4473.25|4472.85|578
1649351670000|2022-04-07 17:14:30|4473.25|4472.85|4473|4472.6|4473.5|4473.1|4473|4472.6|288
1649351680000|2022-04-07 17:14:40|4473.25|4472.85|4472|4471.6|4473.25|4472.85|4472|4471.6|749
1649351690000|2022-04-07 17:14:50|4471.75|4471.35|4472|4471.6|4472.25|4471.85|4471.75|4471.35|596
1649351700000|2022-04-07 17:15:00|4472.25|4471.85|4471.5|4471.1|4472.5|4472.1|4471.5|4471.1|914
1649351710000|2022-04-07 17:15:10|4471.25|4470.85|4471|4470.6|4471.62|4471.22|4471|4470.6|487
1649351720000|2022-04-07 17:15:20|4471.12|4470.72|4471.25|4470.85|4471.75|4471.35|4471|4470.6|288
1649351730000|2022-04-07 17:15:30|4471.5|4471.1|4472|4471.6|4472.37|4471.97|4471.5|4471.1|485
1649351740000|2022-04-07 17:15:40|4472.25|4471.85|4471.5|4471.1|4472.25|4471.85|4471.5|4471.1|345
1649351750000|2022-04-07 17:15:50|4471.25|4470.85|4471.75|4471.35|4471.75|4471.35|4471.25|4470.85|232
1649351760000|2022-04-07 17:16:00|4472|4471.6|4472|4471.6|4473|4472.6|4471.75|4471.35|427
1649351770000|2022-04-07 17:16:10|4471.87|4471.47|4471.5|4471.1|4472|4471.6|4471.25|4470.85|226
1649351780000|2022-04-07 17:16:20|4471.25|4470.85|4470.75|4470.35|4471.25|4470.85|4470.5|4470.1|260
1649351790000|2022-04-07 17:16:30|4470.5|4470.1|4471.25|4470.85|4471.5|4471.1|4470.5|4470.1|249
1649351800000|2022-04-07 17:16:40|4471|4470.6|4471.5|4471.1|4471.5|4471.1|4471|4470.6|255
1649351810000|2022-04-07 17:16:50|4471.75|4471.35|4472|4471.6|4472.25|4471.85|4471.5|4471.1|219
1649351820000|2022-04-07 17:17:00|4472.25|4471.85|4471.5|4471.1|4472.25|4471.85|4471.5|4471.1|344
1649351830000|2022-04-07 17:17:10|4471.75|4471.35|4472.25|4471.85|4472.37|4471.97|4471.75|4471.35|244
1649351840000|2022-04-07 17:17:20|4472.12|4471.72|4472|4471.6|4472.25|4471.85|4471.75|4471.35|98
1649351850000|2022-04-07 17:17:30|4472.25|4471.85|4472.5|4472.1|4472.5|4472.1|4472|4471.6|300
1649351860000|2022-04-07 17:17:40|4472.87|4472.47|4473.5|4473.1|4473.5|4473.1|4472.75|4472.35|390
1649351870000|2022-04-07 17:17:50|4473.25|4472.85|4472.75|4472.35|4473.25|4472.85|4472.62|4472.22|361
1649351880000|2022-04-07 17:18:00|4473|4472.6|4473|4472.6|4473.25|4472.85|4472.75|4472.35|224
1649351890000|2022-04-07 17:18:10|4472.87|4472.47|4473.75|4473.35|4474|4473.6|4472.75|4472.35|234
1649351900000|2022-04-07 17:18:20|4473.5|4473.1|4473.5|4473.1|4473.75|4473.35|4473.5|4473.1|169
1649351910000|2022-04-07 17:18:30|4473.75|4473.35|4474|4473.6|4474|4473.6|4473.75|4473.35|110
1649351920000|2022-04-07 17:18:40|4473.87|4473.47|4473.25|4472.85|4474|4473.6|4473|4472.6|270
1649351930000|2022-04-07 17:18:50|4473.12|4472.72|4472.75|4472.35|4473.12|4472.72|4472.75|4472.35|177
1649351940000|2022-04-07 17:19:00|4472.87|4472.47|4474.25|4473.85|4474.25|4473.85|4472.75|4472.35|210
1649351950000|2022-04-07 17:19:10|4474.5|4474.1|4474.75|4474.35|4475|4474.6|4474.5|4474.1|443
1649351960000|2022-04-07 17:19:20|4474.5|4474.1|4477|4476.6|4477.25|4476.85|4474.5|4474.1|1214
1649351970000|2022-04-07 17:19:30|4476.75|4476.35|4476.25|4475.85|4477.25|4476.85|4476|4475.6|2177
1649351980000|2022-04-07 17:19:40|4476.37|4475.97|4475.75|4475.35|4476.5|4476.1|4475.5|4475.1|565
1649351990000|2022-04-07 17:19:50|4476|4475.6|4475.5|4475.1|4476.25|4475.85|4475.5|4475.1|364
1649352000000|2022-04-07 17:20:00|4475.75|4475.35|4477.25|4476.85|4477.25|4476.85|4475.75|4475.35|596
1649352010000|2022-04-07 17:20:10|4477|4476.6|4478.75|4478.35|4479|4478.6|4476.75|4476.35|1214
1649352020000|2022-04-07 17:20:20|4478.87|4478.47|4479.62|4479.22|4479.62|4479.22|4478.75|4478.35|652
1649352030000|2022-04-07 17:20:30|4479.5|4479.1|4479.12|4478.72|4479.5|4479.1|4478.5|4478.1|615
1649352040000|2022-04-07 17:20:40|4479.25|4478.85|4477.75|4477.35|4479.25|4478.85|4477.5|4477.1|784
1649352050000|2022-04-07 17:20:50|4477.5|4477.1|4478.75|4478.35|4479|4478.6|4477.5|4477.1|552
1649352060000|2022-04-07 17:21:00|4478.87|4478.47|4478.75|4478.35|4479.5|4479.1|4478.75|4478.35|895
1649352070000|2022-04-07 17:21:10|4479|4478.6|4478.5|4478.1|4479.25|4478.85|4478.37|4477.97|368
1649352080000|2022-04-07 17:21:20|4478.75|4478.35|4478.75|4478.35|4479.25|4478.85|4478.25|4477.85|581
1649352090000|2022-04-07 17:21:30|4479|4478.6|4478.25|4477.85|4479.37|4478.97|4478.12|4477.72|426
1649352100000|2022-04-07 17:21:40|4477.87|4477.47|4477.75|4477.35|4478.25|4477.85|4477.75|4477.35|391
1649352110000|2022-04-07 17:21:50|4477.25|4476.85|4477.5|4477.1|4477.62|4477.22|4477|4476.6|460
1649352120000|2022-04-07 17:22:00|4477.25|4476.85|4478.25|4477.85|4478.5|4478.1|4477|4476.6|349
1649352130000|2022-04-07 17:22:10|4478.37|4477.97|4477.75|4477.35|4478.5|4478.1|4477.75|4477.35|167
1649352140000|2022-04-07 17:22:20|4478|4477.6|4477.75|4477.35|4478|4477.6|4477.75|4477.35|214
1649352150000|2022-04-07 17:22:30|4477.87|4477.47|4477.25|4476.85|4478|4477.6|4477.25|4476.85|253
1649352160000|2022-04-07 17:22:40|4477|4476.6|4476.75|4476.35|4477|4476.6|4476.75|4476.35|237
1649352170000|2022-04-07 17:22:50|4476.5|4476.1|4477|4476.6|4477|4476.6|4476.5|4476.1|230
1649352180000|2022-04-07 17:23:00|4476.75|4476.35|4476.87|4476.47|4476.87|4476.47|4476.25|4475.85|303
1649352190000|2022-04-07 17:23:10|4476.75|4476.35|4477.75|4477.35|4477.75|4477.35|4476.5|4476.1|354
1649352200000|2022-04-07 17:23:20|4477.5|4477.1|4477.75|4477.35|4478|4477.6|4477.5|4477.1|194
1649352210000|2022-04-07 17:23:30|4478|4477.6|4478.12|4477.72|4478.25|4477.85|4477.87|4477.47|174
1649352220000|2022-04-07 17:23:40|4478|4477.6|4477.75|4477.35|4478|4477.6|4477.37|4476.97|188
1649352230000|2022-04-07 17:23:50|4477.62|4477.22|4477.25|4476.85|4478.25|4477.85|4477.25|4476.85|284
1649352240000|2022-04-07 17:24:00|4477.37|4476.97|4477.12|4476.72|4477.5|4477.1|4476.75|4476.35|208
1649352250000|2022-04-07 17:24:10|4477|4476.6|4476.75|4476.35|4477.25|4476.85|4476.5|4476.1|257
1649352260000|2022-04-07 17:24:20|4477|4476.6|4476.5|4476.1|4477.25|4476.85|4476.5|4476.1|240
1649352270000|2022-04-07 17:24:30|4476.62|4476.22|4476.25|4475.85|4476.75|4476.35|4476.25|4475.85|167
1649352280000|2022-04-07 17:24:40|4476.5|4476.1|4476|4475.6|4476.5|4476.1|4476|4475.6|280
1649352290000|2022-04-07 17:24:50|4475.87|4475.47|4475.25|4474.85|4475.87|4475.47|4475|4474.6|498
1649352300000|2022-04-07 17:25:00|4475.5|4475.1|4475.75|4475.35|4476|4475.6|4475.37|4474.97|336
1649352310000|2022-04-07 17:25:10|4475.62|4475.22|4476.37|4475.97|4476.37|4475.97|4475.25|4474.85|299
1649352320000|2022-04-07 17:25:20|4476.5|4476.1|4476.75|4476.35|4477|4476.6|4476.5|4476.1|329
1649352330000|2022-04-07 17:25:30|4476.5|4476.1|4476.75|4476.35|4477|4476.6|4476.5|4476.1|410
1649352340000|2022-04-07 17:25:40|4477|4476.6|4476.5|4476.1|4477.25|4476.85|4476.5|4476.1|257
1649352350000|2022-04-07 17:25:50|4476.62|4476.22|4477.25|4476.85|4477.25|4476.85|4476.5|4476.1|144
1649352360000|2022-04-07 17:26:00|4477.37|4476.97|4477.25|4476.85|4477.5|4477.1|4477|4476.6|268
1649352370000|2022-04-07 17:26:10|4477|4476.6|4477.5|4477.1|4477.5|4477.1|4476.75|4476.35|230
1649352380000|2022-04-07 17:26:20|4477.62|4477.22|4478.25|4477.85|4478.25|4477.85|4477.25|4476.85|363
1649352390000|2022-04-07 17:26:30|4478.12|4477.72|4479|4478.6|4479.25|4478.85|4478.12|4477.72|676
1649352400000|2022-04-07 17:26:40|4478.75|4478.35|4477.75|4477.35|4479|4478.6|4477.5|4477.1|378
1649352410000|2022-04-07 17:26:50|4477.5|4477.1|4477.25|4476.85|4477.75|4477.35|4477|4476.6|136
1649352420000|2022-04-07 17:27:00|4477|4476.6|4477.25|4476.85|4477.25|4476.85|4476.87|4476.47|265
1649352430000|2022-04-07 17:27:10|4477.5|4477.1|4477.75|4477.35|4478.25|4477.85|4477.5|4477.1|231
1649352440000|2022-04-07 17:27:20|4477.62|4477.22|4478.5|4478.1|4478.75|4478.35|4477.62|4477.22|286
1649352450000|2022-04-07 17:27:30|4478.75|4478.35|4478.25|4477.85|4479.25|4478.85|4478.25|4477.85|267
1649352460000|2022-04-07 17:27:40|4478.37|4477.97|4479|4478.6|4479|4478.6|4478.37|4477.97|366
1649352470000|2022-04-07 17:27:50|4478.87|4478.47|4478.75|4478.35|4479.25|4478.85|4478.75|4478.35|346
1649352480000|2022-04-07 17:28:00|4479|4478.6|4479.25|4478.85|4479.25|4478.85|4478.75|4478.35|260
1649352490000|2022-04-07 17:28:10|4479.5|4479.1|4480.5|4480.1|4481|4480.6|4479.5|4479.1|1472
1649352500000|2022-04-07 17:28:20|4480.25|4479.85|4481.25|4480.85|4481.25|4480.85|4480|4479.6|419
1649352510000|2022-04-07 17:28:30|4481|4480.6|4482|4481.6|4482|4481.6|4481|4480.6|508
1649352520000|2022-04-07 17:28:40|4482.25|4481.85|4481.5|4481.1|4482.25|4481.85|4481.25|4480.85|926
1649352530000|2022-04-07 17:28:50|4481.75|4481.35|4481.25|4480.85|4481.75|4481.35|4481|4480.6|357
1649352540000|2022-04-07 17:29:00|4481|4480.6|4480.25|4479.85|4481.12|4480.72|4480.25|4479.85|538
1649352550000|2022-04-07 17:29:10|4480|4479.6|4481|4480.6|4481|4480.6|4480|4479.6|395
1649352560000|2022-04-07 17:29:20|4480.87|4480.47|4481|4480.6|4481.5|4481.1|4480.87|4480.47|326
1649352570000|2022-04-07 17:29:30|4481.12|4480.72|4480.25|4479.85|4481.12|4480.72|4480.12|4479.72|350
1649352580000|2022-04-07 17:29:40|4479.75|4479.35|4479.75|4479.35|4480.25|4479.85|4479.75|4479.35|349
1649352590000|2022-04-07 17:29:50|4479.87|4479.47|4480.12|4479.72|4480.25|4479.85|4479.75|4479.35|484
1649352600000|2022-04-07 17:30:00|4480.5|4480.1|4481|4480.6|4481|4480.6|4479.75|4479.35|596
1649352610000|2022-04-07 17:30:10|4481.25|4480.85|4479.5|4479.1|4481.25|4480.85|4479.5|4479.1|381
1649352620000|2022-04-07 17:30:20|4479.75|4479.35|4479.5|4479.1|4479.75|4479.35|4479.25|4478.85|298
1649352630000|2022-04-07 17:30:30|4479.75|4479.35|4479.5|4479.1|4480|4479.6|4479.25|4478.85|655
1649352640000|2022-04-07 17:30:40|4479.75|4479.35|4479.75|4479.35|4480|4479.6|4479.25|4478.85|328
1649352650000|2022-04-07 17:30:50|4480|4479.6|4481.5|4481.1|4481.75|4481.35|4479.75|4479.35|793
1649352660000|2022-04-07 17:31:00|4481.75|4481.35|4482|4481.6|4482.5|4482.1|4481.5|4481.1|682
1649352670000|2022-04-07 17:31:10|4481.75|4481.35|4482.25|4481.85|4482.5|4482.1|4481.75|4481.35|465
1649352680000|2022-04-07 17:31:20|4482.5|4482.1|4481.75|4481.35|4482.5|4482.1|4481.75|4481.35|270
1649352690000|2022-04-07 17:31:30|4481.5|4481.1|4481.87|4481.47|4482|4481.6|4481.5|4481.1|275
1649352700000|2022-04-07 17:31:40|4481.75|4481.35|4481.75|4481.35|4482|4481.6|4481.5|4481.1|173
1649352710000|2022-04-07 17:31:50|4481.62|4481.22|4481.25|4480.85|4481.62|4481.22|4480.87|4480.47|351
1649352720000|2022-04-07 17:32:00|4481.5|4481.1|4481|4480.6|4481.75|4481.35|4481|4480.6|416
1649352730000|2022-04-07 17:32:10|4480.75|4480.35|4480.75|4480.35|4481|4480.6|4480.5|4480.1|326
1649352740000|2022-04-07 17:32:20|4480.5|4480.1|4480.62|4480.22|4480.62|4480.22|4480|4479.6|395
1649352750000|2022-04-07 17:32:30|4480.75|4480.35|4480.25|4479.85|4480.75|4480.35|4480|4479.6|151
1649352760000|2022-04-07 17:32:40|4480|4479.6|4480.25|4479.85|4480.25|4479.85|4480|4479.6|130
1649352770000|2022-04-07 17:32:50|4480.5|4480.1|4480.25|4479.85|4481|4480.6|4480.25|4479.85|199
1649352780000|2022-04-07 17:33:00|4480|4479.6|4480.25|4479.85|4480.5|4480.1|4480|4479.6|228
1649352790000|2022-04-07 17:33:10|4480.37|4479.97|4480.75|4480.35|4480.75|4480.35|4480.25|4479.85|156
1649352800000|2022-04-07 17:33:20|4480.5|4480.1|4481.25|4480.85|4481.5|4481.1|4480.37|4479.97|207
1649352810000|2022-04-07 17:33:30|4480.87|4480.47|4480|4479.6|4481|4480.6|4480|4479.6|350
1649352820000|2022-04-07 17:33:40|4479.75|4479.35|4479.75|4479.35|4480|4479.6|4479.75|4479.35|353
1649352830000|2022-04-07 17:33:50|4479.5|4479.1|4479.25|4478.85|4479.5|4479.1|4479|4478.6|384
1649352840000|2022-04-07 17:34:00|4479.12|4478.72|4478.75|4478.35|4479.25|4478.85|4478|4477.6|562
1649352850000|2022-04-07 17:34:10|4478.62|4478.22|4478|4477.6|4478.62|4478.22|4478|4477.6|592
1649352860000|2022-04-07 17:34:20|4478.12|4477.72|4478|4477.6|4478.5|4478.1|4478|4477.6|374
1649352870000|2022-04-07 17:34:30|4478.25|4477.85|4478.12|4477.72|4478.5|4478.1|4478|4477.6|421
1649352880000|2022-04-07 17:34:40|4478.25|4477.85|4477.75|4477.35|4478.25|4477.85|4477.5|4477.1|457
1649352890000|2022-04-07 17:34:50|4478|4477.6|4478.5|4478.1|4478.5|4478.1|4477.75|4477.35|222
1649352900000|2022-04-07 17:35:00|4478.25|4477.85|4478.5|4478.1|4478.5|4478.1|4478|4477.6|363
1649352910000|2022-04-07 17:35:10|4478.25|4477.85|4478.5|4478.1|4478.75|4478.35|4478|4477.6|354
1649352920000|2022-04-07 17:35:20|4478.62|4478.22|4479.25|4478.85|4479.25|4478.85|4478.5|4478.1|552
1649352930000|2022-04-07 17:35:30|4479.5|4479.1|4480.75|4480.35|4480.75|4480.35|4479.5|4479.1|534
1649352940000|2022-04-07 17:35:40|4480.25|4479.85|4480.75|4480.35|4481.25|4480.85|4480.25|4479.85|537
1649352950000|2022-04-07 17:35:50|4480.62|4480.22|4478.12|4477.72|4480.75|4480.35|4478.12|4477.72|432
1649352960000|2022-04-07 17:36:00|4478|4477.6|4478.25|4477.85|4478.37|4477.97|4477.5|4477.1|377
1649352970000|2022-04-07 17:36:10|4478|4477.6|4477.75|4477.35|4478|4477.6|4477.75|4477.35|151
1649352980000|2022-04-07 17:36:20|4477.5|4477.1|4479.25|4478.85|4479.25|4478.85|4477.5|4477.1|515
1649352990000|2022-04-07 17:36:30|4479.37|4478.97|4478.75|4478.35|4479.5|4479.1|4478.75|4478.35|254
1649353000000|2022-04-07 17:36:40|4479|4478.6|4480|4479.6|4480.25|4479.85|4479|4478.6|235
1649353010000|2022-04-07 17:36:50|4479.25|4478.85|4479.5|4479.1|4480|4479.6|4479.25|4478.85|377
1649353020000|2022-04-07 17:37:00|4479.62|4479.22|4478.75|4478.35|4479.62|4479.22|4478.75|4478.35|252
1649353030000|2022-04-07 17:37:10|4478.62|4478.22|4478.25|4477.85|4478.75|4478.35|4478|4477.6|321
1649353040000|2022-04-07 17:37:20|4478.12|4477.72|4477.75|4477.35|4478.12|4477.72|4477.75|4477.35|288
1649353050000|2022-04-07 17:37:30|4478|4477.6|4477.75|4477.35|4478.25|4477.85|4477.5|4477.1|330
1649353060000|2022-04-07 17:37:40|4477.5|4477.1|4477.5|4477.1|4477.75|4477.35|4477.5|4477.1|164
1649353070000|2022-04-07 17:37:50|4477.25|4476.85|4477.5|4477.1|4478.5|4478.1|4477.25|4476.85|294
1649353080000|2022-04-07 17:38:00|4478|4477.6|4477.75|4477.35|4478|4477.6|4477.5|4477.1|223
1649353090000|2022-04-07 17:38:10|4478.25|4477.85|4478.75|4478.35|4478.75|4478.35|4478.12|4477.72|251
1649353100000|2022-04-07 17:38:20|4478.5|4478.1|4478.25|4477.85|4478.5|4478.1|4477.87|4477.47|235
1649353110000|2022-04-07 17:38:30|4478|4477.6|4477.75|4477.35|4478.62|4478.22|4477.75|4477.35|111
1649353120000|2022-04-07 17:38:40|4477.5|4477.1|4478|4477.6|4478|4477.6|4477.5|4477.1|175
1649353130000|2022-04-07 17:38:50|4478.12|4477.72|4478|4477.6|4478.5|4478.1|4478|4477.6|163
1649353140000|2022-04-07 17:39:00|4478.25|4477.85|4477.75|4477.35|4478.25|4477.85|4477.75|4477.35|129
1649353150000|2022-04-07 17:39:10|4477.62|4477.22|4478.25|4477.85|4478.25|4477.85|4477.5|4477.1|188
1649353160000|2022-04-07 17:39:20|4478.5|4478.1|4477.75|4477.35|4478.5|4478.1|4477.75|4477.35|186
1649353170000|2022-04-07 17:39:30|4477.25|4476.85|4477.75|4477.35|4478|4477.6|4477.25|4476.85|169
1649353180000|2022-04-07 17:39:40|4477.5|4477.1|4476.75|4476.35|4477.62|4477.22|4476.75|4476.35|353
1649353190000|2022-04-07 17:39:50|4477|4476.6|4476.25|4475.85|4477|4476.6|4475.75|4475.35|688
1649353200000|2022-04-07 17:40:00|4476|4475.6|4477|4476.6|4477.25|4476.85|4475.75|4475.35|594
1649353210000|2022-04-07 17:40:10|4476.75|4476.35|4476|4475.6|4476.75|4476.35|4475.75|4475.35|259
1649353220000|2022-04-07 17:40:20|4475.87|4475.47|4476.5|4476.1|4477|4476.6|4475.87|4475.47|457
1649353230000|2022-04-07 17:40:30|4476.75|4476.35|4476.75|4476.35|4477.5|4477.1|4476.5|4476.1|335
1649353240000|2022-04-07 17:40:40|4477.25|4476.85|4477.75|4477.35|4477.75|4477.35|4477.25|4476.85|522
1649353250000|2022-04-07 17:40:50|4477.62|4477.22|4477.75|4477.35|4477.87|4477.47|4477.5|4477.1|225
1649353260000|2022-04-07 17:41:00|4477.87|4477.47|4478.75|4478.35|4479.12|4478.72|4477.87|4477.47|498
1649353270000|2022-04-07 17:41:10|4478.5|4478.1|4477.75|4477.35|4478.75|4478.35|4477.5|4477.1|206
1649353280000|2022-04-07 17:41:20|4477.5|4477.1|4476.75|4476.35|4477.5|4477.1|4476.5|4476.1|281
1649353290000|2022-04-07 17:41:30|4476.62|4476.22|4476.62|4476.22|4476.75|4476.35|4476.25|4475.85|333
1649353300000|2022-04-07 17:41:40|4476.75|4476.35|4476.5|4476.1|4476.75|4476.35|4476.25|4475.85|61
1649353310000|2022-04-07 17:41:50|4476.75|4476.35|4477.25|4476.85|4477.25|4476.85|4476.25|4475.85|299
1649353320000|2022-04-07 17:42:00|4477|4476.6|4476.25|4475.85|4477|4476.6|4476|4475.6|165
1649353330000|2022-04-07 17:42:10|4476.5|4476.1|4477|4476.6|4477|4476.6|4476.25|4475.85|110
1649353340000|2022-04-07 17:42:20|4476.75|4476.35|4476.5|4476.1|4477|4476.6|4476.25|4475.85|212
1649353350000|2022-04-07 17:42:30|4476.75|4476.35|4476.5|4476.1|4476.75|4476.35|4476.25|4475.85|165
1649353360000|2022-04-07 17:42:40|4476.25|4475.85|4476|4475.6|4476.25|4475.85|4475.75|4475.35|265
1649353370000|2022-04-07 17:42:50|4476.25|4475.85|4476|4475.6|4476.5|4476.1|4476|4475.6|160
1649353380000|2022-04-07 17:43:00|4475.75|4475.35|4477.5|4477.1|4477.5|4477.1|4475.75|4475.35|570
1649353390000|2022-04-07 17:43:10|4477.75|4477.35|4476|4475.6|4477.75|4477.35|4476|4475.6|316
1649353400000|2022-04-07 17:43:20|4476.5|4476.1|4476.75|4476.35|4476.75|4476.35|4476.5|4476.1|209
1649353410000|2022-04-07 17:43:30|4476.5|4476.1|4476.75|4476.35|4476.75|4476.35|4476.5|4476.1|133
1649353420000|2022-04-07 17:43:40|4477|4476.6|4477.5|4477.1|4477.75|4477.35|4477|4476.6|261
1649353430000|2022-04-07 17:43:50|4477.75|4477.35|4477.75|4477.35|4477.75|4477.35|4477.25|4476.85|151
1649353440000|2022-04-07 17:44:00|4477.5|4477.1|4477.75|4477.35|4478|4477.6|4477.5|4477.1|217
1649353450000|2022-04-07 17:44:10|4477.87|4477.47|4477.75|4477.35|4478|4477.6|4477.5|4477.1|90
1649353460000|2022-04-07 17:44:20|4477.62|4477.22|4477.25|4476.85|4477.75|4477.35|4477.25|4476.85|164
1649353470000|2022-04-07 17:44:30|4477.5|4477.1|4477.25|4476.85|4477.75|4477.35|4477|4476.6|155
1649353480000|2022-04-07 17:44:40|4477.5|4477.1|4476.75|4476.35|4477.75|4477.35|4476.75|4476.35|146
1649353490000|2022-04-07 17:44:50|4477|4476.6|4476.25|4475.85|4477|4476.6|4476.25|4475.85|209
1649353500000|2022-04-07 17:45:00|4476|4475.6|4475.5|4475.1|4476.25|4475.85|4475.5|4475.1|338
1649353510000|2022-04-07 17:45:10|4475.25|4474.85|4476|4475.6|4476|4475.6|4475|4474.6|593
1649353520000|2022-04-07 17:45:20|4476.12|4475.72|4477|4476.6|4477.25|4476.85|4476|4475.6|339
1649353530000|2022-04-07 17:45:30|4477.25|4476.85|4477|4476.6|4477.5|4477.1|4476.62|4476.22|159
1649353540000|2022-04-07 17:45:40|4476.87|4476.47|4477.5|4477.1|4477.62|4477.22|4476.5|4476.1|231
1649353550000|2022-04-07 17:45:50|4477.37|4476.97|4477.5|4477.1|4477.62|4477.22|4477|4476.6|175
1649353560000|2022-04-07 17:46:00|4477.75|4477.35|4478.75|4478.35|4478.75|4478.35|4477.75|4477.35|576
1649353570000|2022-04-07 17:46:10|4478.5|4478.1|4479|4478.6|4479.25|4478.85|4478.5|4478.1|358
1649353580000|2022-04-07 17:46:20|4479.25|4478.85|4479.75|4479.35|4480|4479.6|4479|4478.6|259
1649353590000|2022-04-07 17:46:30|4480|4479.6|4480|4479.6|4480.25|4479.85|4479.75|4479.35|427
1649353600000|2022-04-07 17:46:40|4479.5|4479.1|4479.25|4478.85|4479.5|4479.1|4478.75|4478.35|220
1649353610000|2022-04-07 17:46:50|4479.5|4479.1|4477.5|4477.1|4479.5|4479.1|4477.5|4477.1|380
1649353620000|2022-04-07 17:47:00|4477.75|4477.35|4477|4476.6|4477.75|4477.35|4476.75|4476.35|360
1649353630000|2022-04-07 17:47:10|4476.75|4476.35|4476.25|4475.85|4476.75|4476.35|4476|4475.6|249
1649353640000|2022-04-07 17:47:20|4476|4475.6|4475.25|4474.85|4476|4475.6|4475.25|4474.85|450
1649353650000|2022-04-07 17:47:30|4475.37|4474.97|4476.37|4475.97|4476.37|4475.97|4475.25|4474.85|264
1649353660000|2022-04-07 17:47:40|4476.5|4476.1|4476|4475.6|4477|4476.6|4476|4475.6|221
1649353670000|2022-04-07 17:47:50|4476.25|4475.85|4475|4474.6|4476.25|4475.85|4475|4474.6|274
1649353680000|2022-04-07 17:48:00|4474.75|4474.35|4475.12|4474.72|4475.25|4474.85|4474.75|4474.35|422
1649353690000|2022-04-07 17:48:10|4475|4474.6|4474.5|4474.1|4475.25|4474.85|4474.5|4474.1|546
1649353700000|2022-04-07 17:48:20|4474.75|4474.35|4475.25|4474.85|4475.25|4474.85|4474.5|4474.1|266
1649353710000|2022-04-07 17:48:30|4475|4474.6|4475.75|4475.35|4476|4475.6|4475|4474.6|305
1649353720000|2022-04-07 17:48:40|4476|4475.6|4475.5|4475.1|4476|4475.6|4475.5|4475.1|241
1649353730000|2022-04-07 17:48:50|4475.75|4475.35|4476|4475.6|4476.25|4475.85|4475.5|4475.1|302
1649353740000|2022-04-07 17:49:00|4475.62|4475.22|4475.12|4474.72|4476|4475.6|4475|4474.6|338
1649353750000|2022-04-07 17:49:10|4475.25|4474.85|4476|4475.6|4476.5|4476.1|4475.25|4474.85|237
1649353760000|2022-04-07 17:49:20|4475.75|4475.35|4475.75|4475.35|4475.75|4475.35|4475.5|4475.1|176
1649353770000|2022-04-07 17:49:30|4476|4475.6|4475.5|4475.1|4476.12|4475.72|4475.5|4475.1|189
1649353780000|2022-04-07 17:49:40|4475.25|4474.85|4475.75|4475.35|4475.75|4475.35|4475|4474.6|226
1649353790000|2022-04-07 17:49:50|4475.5|4475.1|4475.25|4474.85|4475.62|4475.22|4475|4474.6|266
1649353800000|2022-04-07 17:50:00|4475.5|4475.1|4474.5|4474.1|4475.75|4475.35|4474.25|4473.85|340
1649353810000|2022-04-07 17:50:10|4474.75|4474.35|4475.75|4475.35|4475.87|4475.47|4474.75|4474.35|289
1649353820000|2022-04-07 17:50:20|||||||||77
1649353830000|2022-04-07 17:50:30|4476.25|4475.85|4476.75|4476.35|4477.5|4477.1|4476.25|4475.85|662
1649353840000|2022-04-07 17:50:40|4477|4476.6|4477.25|4476.85|4477.5|4477.1|4477|4476.6|184
1649353850000|2022-04-07 17:50:50|4477.5|4477.1|4477.5|4477.1|4477.5|4477.1|4477.25|4476.85|159
1649353860000|2022-04-07 17:51:00|4477.75|4477.35|4476.75|4476.35|4477.75|4477.35|4476.5|4476.1|503
1649353870000|2022-04-07 17:51:10|4476.5|4476.1|4475.25|4474.85|4476.5|4476.1|4475.25|4474.85|180
1649353880000|2022-04-07 17:51:20|4476|4475.6|4475.75|4475.35|4476.25|4475.85|4475.5|4475.1|393
1649353890000|2022-04-07 17:51:30|4475.5|4475.1|4475.25|4474.85|4476.25|4475.85|4475.25|4474.85|447
1649353900000|2022-04-07 17:51:40|4475.37|4474.97|4474.5|4474.1|4476|4475.6|4474.25|4473.85|340
1649353910000|2022-04-07 17:51:50|4474.75|4474.35|4475|4474.6|4475|4474.6|4474.5|4474.1|672
1649353920000|2022-04-07 17:52:00|4475.25|4474.85|4474.25|4473.85|4475.25|4474.85|4474|4473.6|438
1649353930000|2022-04-07 17:52:10|4474|4473.6|4474.5|4474.1|4474.75|4474.35|4474|4473.6|271
1649353940000|2022-04-07 17:52:20|4474.25|4473.85|4474.25|4473.85|4474.25|4473.85|4474|4473.6|237
1649353950000|2022-04-07 17:52:30|4474|4473.6|4475.25|4474.85|4475.25|4474.85|4474|4473.6|296
1649353960000|2022-04-07 17:52:40|4475.12|4474.72|4474.87|4474.47|4475.25|4474.85|4474.37|4473.97|351
1649353970000|2022-04-07 17:52:50|4475|4474.6|4475.25|4474.85|4475.5|4475.1|4475|4474.6|127
1649353980000|2022-04-07 17:53:00|4475.37|4474.97|4476|4475.6|4476|4475.6|4475.25|4474.85|299
1649353990000|2022-04-07 17:53:10|4475.75|4475.35|4476.5|4476.1|4476.75|4476.35|4475.5|4475.1|325
1649354000000|2022-04-07 17:53:20|4476.37|4475.97|4476.25|4475.85|4476.5|4476.1|4475.75|4475.35|265
1649354010000|2022-04-07 17:53:30|4476.5|4476.1|4476|4475.6|4476.5|4476.1|4476|4475.6|188
1649354020000|2022-04-07 17:53:40|4476.25|4475.85|4476.5|4476.1|4476.62|4476.22|4476.25|4475.85|322
1649354030000|2022-04-07 17:53:50|4476.75|4476.35|4477.12|4476.72|4477.25|4476.85|4476.75|4476.35|299
1649354040000|2022-04-07 17:54:00|4477.25|4476.85|4477.5|4477.1|4477.75|4477.35|4477|4476.6|269
1649354050000|2022-04-07 17:54:10|4477.75|4477.35|4476.75|4476.35|4478|4477.6|4476.75|4476.35|348
1649354060000|2022-04-07 17:54:20|4476.87|4476.47|4475.25|4474.85|4477|4476.6|4475.25|4474.85|387
1649354070000|2022-04-07 17:54:30|4475.37|4474.97|4475.5|4475.1|4475.5|4475.1|4475|4474.6|283
1649354080000|2022-04-07 17:54:40|4475.75|4475.35|4476.75|4476.35|4476.75|4476.35|4475.5|4475.1|180
1649354090000|2022-04-07 17:54:50|4476.5|4476.1|4476.5|4476.1|4476.75|4476.35|4476.5|4476.1|167
1649354100000|2022-04-07 17:55:00|4476|4475.6|4476.75|4476.35|4477|4476.6|4475.75|4475.35|260
1649354110000|2022-04-07 17:55:10|4476.87|4476.47|4477.25|4476.85|4477.25|4476.85|4476.37|4475.97|162
1649354120000|2022-04-07 17:55:20|4477|4476.6|4477.25|4476.85|4477.25|4476.85|4477|4476.6|119
1649354130000|2022-04-07 17:55:30|4477|4476.6|4478.25|4477.85|4478.25|4477.85|4477|4476.6|368
1649354140000|2022-04-07 17:55:40|4478.5|4478.1|4479|4478.6|4479|4478.6|4478|4477.6|471
1649354150000|2022-04-07 17:55:50|4479.25|4478.85|4482.5|4482.1|4483|4482.6|4479|4478.6|2912
1649354160000|2022-04-07 17:56:00|4482.62|4482.22|4486.5|4486.1|4486.5|4486.1|4482.62|4482.22|3764
1649354170000|2022-04-07 17:56:10|4486.25|4485.85|4486.5|4486.1|4486.5|4486.1|4485|4484.6|2446
1649354180000|2022-04-07 17:56:20|4486.75|4486.35|4486.5|4486.1|4487.75|4487.35|4486.5|4486.1|1136
1649354190000|2022-04-07 17:56:30|4486.75|4486.35|4486.5|4486.1|4487|4486.6|4486|4485.6|597
1649354200000|2022-04-07 17:56:40|4486.25|4485.85|4486.5|4486.1|4486.75|4486.35|4486.25|4485.85|367
1649354210000|2022-04-07 17:56:50|4486.25|4485.85|4486.5|4486.1|4486.5|4486.1|4486|4485.6|358
1649354220000|2022-04-07 17:57:00|4486.75|4486.35|4485.5|4485.1|4486.75|4486.35|4485.25|4484.85|664
1649354230000|2022-04-07 17:57:10|4485.25|4484.85|4485.75|4485.35|4486.25|4485.85|4485.25|4484.85|483
1649354240000|2022-04-07 17:57:20|4486|4485.6|4485.5|4485.1|4486|4485.6|4485.25|4484.85|337
1649354250000|2022-04-07 17:57:30|4485.25|4484.85|4484.75|4484.35|4485.5|4485.1|4484.5|4484.1|643
1649354260000|2022-04-07 17:57:40|4484.5|4484.1|4484.5|4484.1|4484.75|4484.35|4484.25|4483.85|416
1649354270000|2022-04-07 17:57:50|4484.75|4484.35|4485.75|4485.35|4485.75|4485.35|4484.5|4484.1|396
1649354280000|2022-04-07 17:58:00|4486.25|4485.85|4487|4486.6|4487|4486.6|4485.75|4485.35|583
1649354290000|2022-04-07 17:58:10|4487.12|4486.72|4487.75|4487.35|4487.75|4487.35|4487|4486.6|417
1649354300000|2022-04-07 17:58:20|4487.25|4486.85|4486.75|4486.35|4487.25|4486.85|4486.25|4485.85|691
1649354310000|2022-04-07 17:58:30|4486.5|4486.1|4486.75|4486.35|4486.75|4486.35|4486.25|4485.85|262
1649354320000|2022-04-07 17:58:40|4486.62|4486.22|4486.75|4486.35|4486.87|4486.47|4486.5|4486.1|155
1649354330000|2022-04-07 17:58:50|4486.5|4486.1|4486.62|4486.22|4486.75|4486.35|4486.25|4485.85|297
1649354340000|2022-04-07 17:59:00|4486.75|4486.35|4486.75|4486.35|4487|4486.6|4485.75|4485.35|602
1649354350000|2022-04-07 17:59:10|4487|4486.6|4487|4486.6|4487.25|4486.85|4487|4486.6|211
1649354360000|2022-04-07 17:59:20|4487.25|4486.85|4488.75|4488.35|4488.75|4488.35|4487|4486.6|551
1649354370000|2022-04-07 17:59:30|4488.5|4488.1|4490|4489.6|4490|4489.6|4488.5|4488.1|947
1649354380000|2022-04-07 17:59:40|4489.87|4489.47|4489.87|4489.47|4489.87|4489.47|4489|4488.6|605
1649354390000|2022-04-07 17:59:50|4489.75|4489.35|4489.75|4489.35|4491.5|4491.1|4489.5|4489.1|1750
1649354400000|2022-04-07 18:00:00|4489.5|4489.1|4490.25|4489.85|4491|4490.6|4489.5|4489.1|741
1649354410000|2022-04-07 18:00:10|4490|4489.6|4489.75|4489.35|4490.5|4490.1|4489.5|4489.1|437
1649354420000|2022-04-07 18:00:20|4489.5|4489.1|4490|4489.6|4491|4490.6|4489.5|4489.1|631
1649354430000|2022-04-07 18:00:30|4490.25|4489.85|4490.25|4489.85|4490.25|4489.85|4489.5|4489.1|278
1649354440000|2022-04-07 18:00:40|4489.75|4489.35|4490.5|4490.1|4490.75|4490.35|4489.75|4489.35|601
1649354450000|2022-04-07 18:00:50|4490.75|4490.35|4490.75|4490.35|4491|4490.6|4490.5|4490.1|306
1649354460000|2022-04-07 18:01:00|4491|4490.6|4489.75|4489.35|4491.25|4490.85|4489.75|4489.35|614
1649354470000|2022-04-07 18:01:10|4490|4489.6|4490.25|4489.85|4490.25|4489.85|4489.25|4488.85|422
1649354480000|2022-04-07 18:01:20|4490.5|4490.1|4490.75|4490.35|4490.75|4490.35|4490|4489.6|383
1649354490000|2022-04-07 18:01:30|4491|4490.6|4492.25|4491.85|4492.25|4491.85|4490.75|4490.35|917
1649354500000|2022-04-07 18:01:40|4492.75|4492.35|4492|4491.6|4492.75|4492.35|4491.25|4490.85|770
1649354510000|2022-04-07 18:01:50|4492.25|4491.85|4492.25|4491.85|4492.5|4492.1|4492|4491.6|335
1649354520000|2022-04-07 18:02:00|4492.5|4492.1|4493|4492.6|4493.75|4493.35|4492.25|4491.85|826
1649354530000|2022-04-07 18:02:10|4492.75|4492.35|4492.25|4491.85|4492.75|4492.35|4491.5|4491.1|750
1649354540000|2022-04-07 18:02:20|4492.5|4492.1|4492.25|4491.85|4492.5|4492.1|4491.5|4491.1|673
1649354550000|2022-04-07 18:02:30|4492.12|4491.72|4491.5|4491.1|4492.12|4491.72|4491|4490.6|677
1649354560000|2022-04-07 18:02:40|4491|4490.6|4491.75|4491.35|4491.75|4491.35|4491|4490.6|334
1649354570000|2022-04-07 18:02:50|4492.25|4491.85|4492|4491.6|4492.25|4491.85|4491.75|4491.35|319
1649354580000|2022-04-07 18:03:00|4492.25|4491.85|4492.5|4492.1|4492.75|4492.35|4492|4491.6|508
1649354590000|2022-04-07 18:03:10|4492.25|4491.85|4491.87|4491.47|4492.5|4492.1|4491.75|4491.35|493
1649354600000|2022-04-07 18:03:20|4492|4491.6|4491.5|4491.1|4492.25|4491.85|4491.25|4490.85|307
1649354610000|2022-04-07 18:03:30|4491.62|4491.22|4491.87|4491.47|4492|4491.6|4491.37|4490.97|281
1649354620000|2022-04-07 18:03:40|4492|4491.6|4492.12|4491.72|4492.5|4492.1|4491.75|4491.35|288
1649354630000|2022-04-07 18:03:50|4492|4491.6|4491|4490.6|4492|4491.6|4491|4490.6|433
1649354640000|2022-04-07 18:04:00|4490.75|4490.35|4489.75|4489.35|4491|4490.6|4489.62|4489.22|613
1649354650000|2022-04-07 18:04:10|4490|4489.6|4488.87|4488.47|4490|4489.6|4488.87|4488.47|517
1649354660000|2022-04-07 18:04:20|4489|4488.6|4489|4488.6|4489.25|4488.85|4488.5|4488.1|458
1649354670000|2022-04-07 18:04:30|4488.75|4488.35|4488.75|4488.35|4488.75|4488.35|4488.25|4487.85|558
1649354680000|2022-04-07 18:04:40|4488.62|4488.22|4489.25|4488.85|4489.25|4488.85|4488.5|4488.1|449
1649354690000|2022-04-07 18:04:50|4489|4488.6|4490.25|4489.85|4490.5|4490.1|4489|4488.6|320
1649354700000|2022-04-07 18:05:00|4490|4489.6|4489|4488.6|4490|4489.6|4488.5|4488.1|628
1649354710000|2022-04-07 18:05:10|4489.25|4488.85|4490.5|4490.1|4490.5|4490.1|4489|4488.6|320
1649354720000|2022-04-07 18:05:20|4490.25|4489.85|4490.75|4490.35|4491.25|4490.85|4490.25|4489.85|333
1649354730000|2022-04-07 18:05:30|4491|4490.6|4489.75|4489.35|4491|4490.6|4489.25|4488.85|381
1649354740000|2022-04-07 18:05:40|4489.5|4489.1|4488.75|4488.35|4489.5|4489.1|4488.75|4488.35|299
1649354750000|2022-04-07 18:05:50|4488.5|4488.1|4488|4487.6|4488.62|4488.22|4487.75|4487.35|507
1649354760000|2022-04-07 18:06:00|4488.25|4487.85|4487.5|4487.1|4488.25|4487.85|4487|4486.6|705
1649354770000|2022-04-07 18:06:10|4487.75|4487.35|4486.75|4486.35|4487.75|4487.35|4485.75|4485.35|928
1649354780000|2022-04-07 18:06:20|4486.5|4486.1|4487|4486.6|4487|4486.6|4486.5|4486.1|345
1649354790000|2022-04-07 18:06:30|4487.25|4486.85|4486|4485.6|4487.25|4486.85|4486|4485.6|326
1649354800000|2022-04-07 18:06:40|4485.75|4485.35|4486.5|4486.1|4486.5|4486.1|4485.75|4485.35|307
1649354810000|2022-04-07 18:06:50|4486.37|4485.97|4486.75|4486.35|4486.87|4486.47|4486|4485.6|401
1649354820000|2022-04-07 18:07:00|4487.25|4486.85|4486.5|4486.1|4487.25|4486.85|4486.5|4486.1|350
1649354830000|2022-04-07 18:07:10|4486.75|4486.35|4487.75|4487.35|4487.75|4487.35|4486.5|4486.1|314
1649354840000|2022-04-07 18:07:20|4487.5|4487.1|4487.5|4487.1|4487.75|4487.35|4487.25|4486.85|229
1649354850000|2022-04-07 18:07:30|4487.75|4487.35|4488|4487.6|4488|4487.6|4487.5|4487.1|292
1649354860000|2022-04-07 18:07:40|4488.25|4487.85|4488.62|4488.22|4489.25|4488.85|4488.25|4487.85|423
1649354870000|2022-04-07 18:07:50|4488.5|4488.1|4488|4487.6|4488.5|4488.1|4487.75|4487.35|487
1649354880000|2022-04-07 18:08:00|4488.25|4487.85|4488.75|4488.35|4488.75|4488.35|4488|4487.6|584
1649354890000|2022-04-07 18:08:10|4489|4488.6|4488|4487.6|4489|4488.6|4487.75|4487.35|364
1649354900000|2022-04-07 18:08:20|4488.25|4487.85|4486.87|4486.47|4488.25|4487.85|4486.87|4486.47|203
1649354910000|2022-04-07 18:08:30|4486.75|4486.35|4487.75|4487.35|4487.75|4487.35|4486.75|4486.35|193
1649354920000|2022-04-07 18:08:40|4487.5|4487.1|4487.75|4487.35|4487.75|4487.35|4487|4486.6|236
1649354930000|2022-04-07 18:08:50|4487.62|4487.22|4488.5|4488.1|4488.75|4488.35|4487.62|4487.22|295
1649354940000|2022-04-07 18:09:00|4489|4488.6|4489.5|4489.1|4489.75|4489.35|4488.5|4488.1|465
1649354950000|2022-04-07 18:09:10|4489.75|4489.35|4490.25|4489.85|4490.5|4490.1|4489.5|4489.1|241
1649354960000|2022-04-07 18:09:20|4490.5|4490.1|4490.25|4489.85|4490.5|4490.1|4490.25|4489.85|368
1649354970000|2022-04-07 18:09:30|4490.5|4490.1|4490.75|4490.35|4491|4490.6|4490.25|4489.85|665
1649354980000|2022-04-07 18:09:40|4491|4490.6|4491.5|4491.1|4491.5|4491.1|4491|4490.6|419
1649354990000|2022-04-07 18:09:50|4491.75|4491.35|4491.75|4491.35|4492|4491.6|4491.5|4491.1|623
1649355000000|2022-04-07 18:10:00|4491.5|4491.1|4490.25|4489.85|4491.5|4491.1|4490|4489.6|639
1649355010000|2022-04-07 18:10:10|4490|4489.6|4490|4489.6|4490|4489.6|4489.5|4489.1|569
1649355020000|2022-04-07 18:10:20|4490.12|4489.72|4489.25|4488.85|4490.12|4489.72|4488.75|4488.35|240
1649355030000|2022-04-07 18:10:30|4489.5|4489.1|4489.75|4489.35|4490.25|4489.85|4489.5|4489.1|381
1649355040000|2022-04-07 18:10:40|4490|4489.6|4490.75|4490.35|4490.75|4490.35|4490|4489.6|236
1649355050000|2022-04-07 18:10:50|4491|4490.6|4491.5|4491.1|4491.75|4491.35|4491|4490.6|240
1649355060000|2022-04-07 18:11:00|4491.75|4491.35|4490.75|4490.35|4491.75|4491.35|4490.75|4490.35|319
1649355070000|2022-04-07 18:11:10|4491|4490.6|4491.25|4490.85|4491.5|4491.1|4490.75|4490.35|254
1649355080000|2022-04-07 18:11:20|4491|4490.6|4490.87|4490.47|4491.25|4490.85|4490.5|4490.1|314
1649355090000|2022-04-07 18:11:30|4491|4490.6|4491|4490.6|4491.5|4491.1|4490.75|4490.35|164
1649355100000|2022-04-07 18:11:40|4490.75|4490.35|4490|4489.6|4490.75|4490.35|4489.5|4489.1|338
1649355110000|2022-04-07 18:11:50|4489.75|4489.35|4490.25|4489.85|4490.5|4490.1|4489.75|4489.35|145
1649355120000|2022-04-07 18:12:00|4490.5|4490.1|4490.5|4490.1|4490.5|4490.1|4489.75|4489.35|288
1649355130000|2022-04-07 18:12:10|4490.75|4490.35|4490.5|4490.1|4491|4490.6|4490.5|4490.1|306
1649355140000|2022-04-07 18:12:20|4490.25|4489.85|4489.75|4489.35|4490.5|4490.1|4489.5|4489.1|345
1649355150000|2022-04-07 18:12:30|4490|4489.6|4490.25|4489.85|4490.37|4489.97|4489.75|4489.35|157
1649355160000|2022-04-07 18:12:40|4490.5|4490.1|4490.25|4489.85|4490.75|4490.35|4490.25|4489.85|162
1649355170000|2022-04-07 18:12:50|4490|4489.6|4489|4488.6|4490.25|4489.85|4489|4488.6|266
1649355180000|2022-04-07 18:13:00|4489.25|4488.85|4488.75|4488.35|4489.25|4488.85|4488.75|4488.35|194
1649355190000|2022-04-07 18:13:10|4489|4488.6|4489.5|4489.1|4490.25|4489.85|4488.87|4488.47|294
1649355200000|2022-04-07 18:13:20|4489.75|4489.35|4490.25|4489.85|4490.25|4489.85|4489.5|4489.1|145
1649355210000|2022-04-07 18:13:30|4490.12|4489.72|4490|4489.6|4490.5|4490.1|4489.75|4489.35|353
1649355220000|2022-04-07 18:13:40|4490.25|4489.85|4490.5|4490.1|4490.5|4490.1|4490|4489.6|192
1649355230000|2022-04-07 18:13:50|4490.25|4489.85|4490.5|4490.1|4490.75|4490.35|4490.25|4489.85|154
1649355240000|2022-04-07 18:14:00|4490.75|4490.35|4491.75|4491.35|4491.75|4491.35|4490.75|4490.35|543
1649355250000|2022-04-07 18:14:10|4491.87|4491.47|4492.5|4492.1|4493.5|4493.1|4491.75|4491.35|522
1649355260000|2022-04-07 18:14:20|4492.25|4491.85|4491.75|4491.35|4492.5|4492.1|4491.5|4491.1|551
1649355270000|2022-04-07 18:14:30|4491.5|4491.1|4491.25|4490.85|4491.75|4491.35|4491.25|4490.85|325
1649355280000|2022-04-07 18:14:40|4491.37|4490.97|4490.5|4490.1|4491.5|4491.1|4490.25|4489.85|215
1649355290000|2022-04-07 18:14:50|4490.25|4489.85|4490.5|4490.1|4490.75|4490.35|4490.25|4489.85|154
1649355300000|2022-04-07 18:15:00|4490.37|4489.97|4490.5|4490.1|4491.5|4491.1|4490.25|4489.85|388
1649355310000|2022-04-07 18:15:10|4490|4489.6|4488|4487.6|4490.25|4489.85|4487.75|4487.35|517
1649355320000|2022-04-07 18:15:20|4487.75|4487.35|4488.75|4488.35|4488.75|4488.35|4487.5|4487.1|568
1649355330000|2022-04-07 18:15:30|4489|4488.6|4488.25|4487.85|4489|4488.6|4488.25|4487.85|385
1649355340000|2022-04-07 18:15:40|4488.5|4488.1|4488.5|4488.1|4489.25|4488.85|4488.25|4487.85|303
1649355350000|2022-04-07 18:15:50|4488.75|4488.35|4489.25|4488.85|4489.25|4488.85|4488.5|4488.1|199
1649355360000|2022-04-07 18:16:00|4488.62|4488.22|4487.75|4487.35|4488.62|4488.22|4487.62|4487.22|357
1649355370000|2022-04-07 18:16:10|4487.87|4487.47|4488.5|4488.1|4488.5|4488.1|4487.75|4487.35|282
1649355380000|2022-04-07 18:16:20|4488.75|4488.35|4489|4488.6|4489.25|4488.85|4488.75|4488.35|186
1649355390000|2022-04-07 18:16:30|4489.25|4488.85|4488.25|4487.85|4489.5|4489.1|4488.25|4487.85|128
1649355400000|2022-04-07 18:16:40|4488.12|4487.72|4488.25|4487.85|4488.25|4487.85|4487.75|4487.35|158
1649355410000|2022-04-07 18:16:50|4488.5|4488.1|4488.75|4488.35|4488.75|4488.35|4488.25|4487.85|225
1649355420000|2022-04-07 18:17:00|4489|4488.6|4489|4488.6|4489|4488.6|4488.5|4488.1|442
1649355430000|2022-04-07 18:17:10|4488.87|4488.47|4489.25|4488.85|4489.5|4489.1|4488.25|4487.85|241
1649355440000|2022-04-07 18:17:20|4489|4488.6|4489|4488.6|4489|4488.6|4488.75|4488.35|103
1649355450000|2022-04-07 18:17:30|4488.75|4488.35|4488.75|4488.35|4489.25|4488.85|4488.5|4488.1|134
1649355460000|2022-04-07 18:17:40|4489|4488.6|4489|4488.6|4489.37|4488.97|4489|4488.6|131
1649355470000|2022-04-07 18:17:50|4488.75|4488.35|4488.5|4488.1|4488.75|4488.35|4488|4487.6|219
1649355480000|2022-04-07 18:18:00|4487.25|4486.85|4486.75|4486.35|4487.5|4487.1|4486.5|4486.1|990
1649355490000|2022-04-07 18:18:10|4487|4486.6|4486|4485.6|4487.25|4486.85|4485.75|4485.35|383
1649355500000|2022-04-07 18:18:20|4485.75|4485.35|4485.25|4484.85|4485.75|4485.35|4485.25|4484.85|589
1649355510000|2022-04-07 18:18:30|4485.75|4485.35|4484.75|4484.35|4485.75|4485.35|4484.75|4484.35|597
1649355520000|2022-04-07 18:18:40|4485|4484.6|4484.75|4484.35|4485|4484.6|4484.5|4484.1|631
1649355530000|2022-04-07 18:18:50|4484.5|4484.1|4484.5|4484.1|4484.75|4484.35|4484.25|4483.85|339
1649355540000|2022-04-07 18:19:00|4484.75|4484.35|4484|4483.6|4484.75|4484.35|4484|4483.6|292
1649355550000|2022-04-07 18:19:10|4484.25|4483.85|4484.75|4484.35|4484.75|4484.35|4484|4483.6|418
1649355560000|2022-04-07 18:19:20|4484.5|4484.1|4484|4483.6|4484.5|4484.1|4483.87|4483.47|175
1649355570000|2022-04-07 18:19:30|4484.25|4483.85|4484.75|4484.35|4484.75|4484.35|4484.25|4483.85|199
1649355580000|2022-04-07 18:19:40|4484.87|4484.47|4484.5|4484.1|4484.87|4484.47|4484.5|4484.1|282
1649355590000|2022-04-07 18:19:50|4484.62|4484.22|4484.75|4484.35|4484.75|4484.35|4484.25|4483.85|257
1649355600000|2022-04-07 18:20:00|4484.5|4484.1|4486.75|4486.35|4487.5|4487.1|4484.5|4484.1|1211
1649355610000|2022-04-07 18:20:10|4486.12|4485.72|4487|4486.6|4487.5|4487.1|4486|4485.6|1151
1649355620000|2022-04-07 18:20:20|4486.75|4486.35|4486.5|4486.1|4486.75|4486.35|4486.25|4485.85|372
1649355630000|2022-04-07 18:20:30|4486.37|4485.97|4486.25|4485.85|4486.5|4486.1|4486.25|4485.85|322
1649355640000|2022-04-07 18:20:40|4486.5|4486.1|4486.75|4486.35|4486.75|4486.35|4486|4485.6|468
1649355650000|2022-04-07 18:20:50|4486.5|4486.1|4486.75|4486.35|4487|4486.6|4486|4485.6|236
1649355660000|2022-04-07 18:21:00|4486.87|4486.47|4487.75|4487.35|4488|4487.6|4486.75|4486.35|888
1649355670000|2022-04-07 18:21:10|4487.5|4487.1|4485.75|4485.35|4487.5|4487.1|4485.75|4485.35|347
1649355680000|2022-04-07 18:21:20|4485.5|4485.1|4485.62|4485.22|4485.75|4485.35|4485.25|4484.85|220
1649355690000|2022-04-07 18:21:30|4485.5|4485.1|4486|4485.6|4486.25|4485.85|4485.5|4485.1|95
1649355700000|2022-04-07 18:21:40|4486.25|4485.85|4486.75|4486.35|4487|4486.6|4486.25|4485.85|200
1649355710000|2022-04-07 18:21:50|4486.5|4486.1|4486.75|4486.35|4486.75|4486.35|4486.5|4486.1|142
1649355720000|2022-04-07 18:22:00|4487|4486.6|4485.62|4485.22|4487|4486.6|4485.5|4485.1|241
1649355730000|2022-04-07 18:22:10|4485.5|4485.1|4486.25|4485.85|4486.37|4485.97|4485.5|4485.1|139
1649355740000|2022-04-07 18:22:20|4486.12|4485.72|4486.5|4486.1|4486.5|4486.1|4486.12|4485.72|117
1649355750000|2022-04-07 18:22:30|4486.25|4485.85|4486.75|4486.35|4487|4486.6|4486.12|4485.72|228
1649355760000|2022-04-07 18:22:40|4487|4486.6|4486.62|4486.22|4487|4486.6|4486.25|4485.85|156
1649355770000|2022-04-07 18:22:50|4486.5|4486.1|4487|4486.6|4487.5|4487.1|4486.5|4486.1|316
1649355780000|2022-04-07 18:23:00|4486.87|4486.47|4486.87|4486.47|4487.25|4486.85|4486.75|4486.35|211
1649355790000|2022-04-07 18:23:10|4486.75|4486.35|4486.5|4486.1|4487.25|4486.85|4486.25|4485.85|273
1649355800000|2022-04-07 18:23:20|4486.25|4485.85|4486.62|4486.22|4487|4486.6|4486.25|4485.85|118
1649355810000|2022-04-07 18:23:30|4486.75|4486.35|4487.25|4486.85|4487.5|4487.1|4486.5|4486.1|166
1649355820000|2022-04-07 18:23:40|4487.5|4487.1|4488|4487.6|4488.25|4487.85|4487.37|4486.97|628
1649355830000|2022-04-07 18:23:50|4488.12|4487.72|4487.75|4487.35|4488.25|4487.85|4487.75|4487.35|276
1649355840000|2022-04-07 18:24:00|4488|4487.6|4487.37|4486.97|4488.25|4487.85|4487.25|4486.85|286
1649355850000|2022-04-07 18:24:10|4487.25|4486.85|4488|4487.6|4488.25|4487.85|4487.25|4486.85|176
1649355860000|2022-04-07 18:24:20|4488.12|4487.72|4488.5|4488.1|4488.5|4488.1|4488.12|4487.72|157
1649355870000|2022-04-07 18:24:30|4488.25|4487.85|4487.5|4487.1|4488.25|4487.85|4487.5|4487.1|159
1649355880000|2022-04-07 18:24:40|4487.25|4486.85|4487|4486.6|4487.25|4486.85|4487|4486.6|170
1649355890000|2022-04-07 18:24:50|4487.12|4486.72|4488.5|4488.1|4488.5|4488.1|4487|4486.6|138
1649355900000|2022-04-07 18:25:00|4488.75|4488.35|4490.5|4490.1|4490.5|4490.1|4488.5|4488.1|1021
1649355910000|2022-04-07 18:25:10|4490.25|4489.85|4490.75|4490.35|4491.25|4490.85|4490.25|4489.85|347
1649355920000|2022-04-07 18:25:20|4491|4490.6|4490.75|4490.35|4491.25|4490.85|4490.25|4489.85|338
1649355930000|2022-04-07 18:25:30|4490.87|4490.47|4492.5|4492.1|4492.5|4492.1|4490.87|4490.47|468
1649355940000|2022-04-07 18:25:40|4492.75|4492.35|4491.87|4491.47|4492.75|4492.35|4491.75|4491.35|476
1649355950000|2022-04-07 18:25:50|4492|4491.6|4492|4491.6|4492.25|4491.85|4491.5|4491.1|379
1649355960000|2022-04-07 18:26:00|4492.25|4491.85|4494.5|4494.1|4494.5|4494.1|4492.25|4491.85|1126
1649355970000|2022-04-07 18:26:10|4494.87|4494.47|4495|4494.6|4496.5|4496.1|4494.62|4494.22|2194
1649355980000|2022-04-07 18:26:20|4494.87|4494.47|4494.75|4494.35|4495.75|4495.35|4494.5|4494.1|996
1649355990000|2022-04-07 18:26:30|4495|4494.6|4495.75|4495.35|4496|4495.6|4494.75|4494.35|560
1649356000000|2022-04-07 18:26:40|4495.5|4495.1|4495.5|4495.1|4495.5|4495.1|4494.75|4494.35|394
1649356010000|2022-04-07 18:26:50|4495.25|4494.85|4496|4495.6|4496|4495.6|4495.25|4494.85|354
1649356020000|2022-04-07 18:27:00|4495.87|4495.47|4496.75|4496.35|4497|4496.6|4495.5|4495.1|1044
1649356030000|2022-04-07 18:27:10|4496.5|4496.1|4496.25|4495.85|4497|4496.6|4496.25|4495.85|472
1649356040000|2022-04-07 18:27:20|4496|4495.6|4496|4495.6|4496.25|4495.85|4495|4494.6|610
1649356050000|2022-04-07 18:27:30|4495.75|4495.35|4495.12|4494.72|4495.75|4495.35|4495|4494.6|390
1649356060000|2022-04-07 18:27:40|4495|4494.6|4495.75|4495.35|4495.75|4495.35|4494.75|4494.35|523
1649356070000|2022-04-07 18:27:50|4496|4495.6|4495.25|4494.85|4496|4495.6|4495|4494.6|429
1649356080000|2022-04-07 18:28:00|4495.5|4495.1|4495|4494.6|4495.5|4495.1|4495|4494.6|335
1649356090000|2022-04-07 18:28:10|4494.75|4494.35|4494.25|4493.85|4495|4494.6|4494|4493.6|626
1649356100000|2022-04-07 18:28:20|4494|4493.6|4493.75|4493.35|4494.75|4494.35|4493.5|4493.1|759
1649356110000|2022-04-07 18:28:30|4493.62|4493.22|4491.75|4491.35|4493.62|4493.22|4491.5|4491.1|931
1649356120000|2022-04-07 18:28:40|4491.5|4491.1|4492|4491.6|4492.25|4491.85|4491.25|4490.85|424
1649356130000|2022-04-07 18:28:50|4491.75|4491.35|4492|4491.6|4492.25|4491.85|4491.75|4491.35|200
1649356140000|2022-04-07 18:29:00|4491.5|4491.1|4490.25|4489.85|4491.5|4491.1|4490|4489.6|717
1649356150000|2022-04-07 18:29:10|4490.12|4489.72|4489.25|4488.85|4490.12|4489.72|4488.75|4488.35|667
1649356160000|2022-04-07 18:29:20|4489.5|4489.1|4487|4486.6|4489.5|4489.1|4486.75|4486.35|789
1649356170000|2022-04-07 18:29:30|4487.25|4486.85|4487.87|4487.47|4487.87|4487.47|4486.75|4486.35|814
1649356180000|2022-04-07 18:29:40|4488.25|4487.85|4487.25|4486.85|4488.25|4487.85|4486.75|4486.35|544
1649356190000|2022-04-07 18:29:50|4487.5|4487.1|4487.12|4486.72|4487.62|4487.22|4487|4486.6|350
1649356200000|2022-04-07 18:30:00|4486.75|4486.35|4486.75|4486.35|4487.25|4486.85|4486.25|4485.85|761
1649356210000|2022-04-07 18:30:10|4487|4486.6|4488.75|4488.35|4488.75|4488.35|4486.75|4486.35|559
1649356220000|2022-04-07 18:30:20|4488.62|4488.22|4488.5|4488.1|4488.62|4488.22|4488.12|4487.72|373
1649356230000|2022-04-07 18:30:30|4488.25|4487.85|4488.5|4488.1|4488.75|4488.35|4488|4487.6|272
1649356240000|2022-04-07 18:30:40|4488.62|4488.22|4487.75|4487.35|4488.75|4488.35|4487.5|4487.1|273
1649356250000|2022-04-07 18:30:50|4487.5|4487.1|4487.5|4487.1|4488.25|4487.85|4487.5|4487.1|333
1649356260000|2022-04-07 18:31:00|4487.25|4486.85|4486.25|4485.85|4487.5|4487.1|4486|4485.6|697
1649356270000|2022-04-07 18:31:10|4486.75|4486.35|4487|4486.6|4487.75|4487.35|4486.5|4486.1|585
1649356280000|2022-04-07 18:31:20|4487.25|4486.85|4486.75|4486.35|4487.75|4487.35|4486.75|4486.35|349
1649356290000|2022-04-07 18:31:30|4487|4486.6|4488|4487.6|4488.12|4487.72|4486.75|4486.35|240
1649356300000|2022-04-07 18:31:40|4487.75|4487.35|4488.25|4487.85|4488.25|4487.85|4487.5|4487.1|210
1649356310000|2022-04-07 18:31:50|4488.5|4488.1|4488.75|4488.35|4488.87|4488.47|4488.25|4487.85|408
1649356320000|2022-04-07 18:32:00|4488.5|4488.1|4487.25|4486.85|4488.75|4488.35|4487|4486.6|381
1649356330000|2022-04-07 18:32:10|4487.5|4487.1|4488.5|4488.1|4488.75|4488.35|4487|4486.6|259
1649356340000|2022-04-07 18:32:20|4488.75|4488.35|4488|4487.6|4489|4488.6|4488|4487.6|217
1649356350000|2022-04-07 18:32:30|4488.25|4487.85|4488.62|4488.22|4488.62|4488.22|4488|4487.6|139
1649356360000|2022-04-07 18:32:40|4488.75|4488.35|4488.75|4488.35|4489|4488.6|4488.5|4488.1|155
1649356370000|2022-04-07 18:32:50|4488.5|4488.1|4488.5|4488.1|4488.62|4488.22|4488.25|4487.85|234
1649356380000|2022-04-07 18:33:00|4488.75|4488.35|4488.25|4487.85|4488.75|4488.35|4488|4487.6|325
1649356390000|2022-04-07 18:33:10|4488.12|4487.72|4487|4486.6|4488.12|4487.72|4486.75|4486.35|381
1649356400000|2022-04-07 18:33:20|4486.75|4486.35|4486.75|4486.35|4487|4486.6|4486.5|4486.1|193
1649356410000|2022-04-07 18:33:30|4486.62|4486.22|4486|4485.6|4486.75|4486.35|4486|4485.6|286
1649356420000|2022-04-07 18:33:40|4485.5|4485.1|4486.5|4486.1|4486.62|4486.22|4485.25|4484.85|926
1649356430000|2022-04-07 18:33:50|4486.62|4486.22|4486.5|4486.1|4487|4486.6|4486|4485.6|367
1649356440000|2022-04-07 18:34:00|4486.25|4485.85|4486.25|4485.85|4486.75|4486.35|4486.25|4485.85|253
1649356450000|2022-04-07 18:34:10|4486.5|4486.1|4486.75|4486.35|4487|4486.6|4486.5|4486.1|336
1649356460000|2022-04-07 18:34:20|4486.5|4486.1|4485.75|4485.35|4487.25|4486.85|4485.75|4485.35|406
1649356470000|2022-04-07 18:34:30|4486|4485.6|4486.75|4486.35|4487|4486.6|4486|4485.6|181
1649356480000|2022-04-07 18:34:40|4486.5|4486.1|4487.25|4486.85|4487.5|4487.1|4486.5|4486.1|192
1649356490000|2022-04-07 18:34:50|4487.5|4487.1|4487.75|4487.35|4487.75|4487.35|4487.25|4486.85|173
1649356500000|2022-04-07 18:35:00|4488|4487.6|4486.25|4485.85|4488|4487.6|4486|4485.6|490
1649356510000|2022-04-07 18:35:10|4486.75|4486.35|4487.5|4487.1|4487.5|4487.1|4486.75|4486.35|179
1649356520000|2022-04-07 18:35:20|4487.25|4486.85|4486.5|4486.1|4487.5|4487.1|4486|4485.6|305
1649356530000|2022-04-07 18:35:30|4486.25|4485.85|4486.5|4486.1|4487|4486.6|4486.25|4485.85|274
1649356540000|2022-04-07 18:35:40|4486.37|4485.97|4486.25|4485.85|4486.75|4486.35|4486.25|4485.85|158
1649356550000|2022-04-07 18:35:50|4486.5|4486.1|4486.25|4485.85|4486.5|4486.1|4485.75|4485.35|234
1649356560000|2022-04-07 18:36:00|4486.5|4486.1|4485.5|4485.1|4486.75|4486.35|4485.5|4485.1|294
1649356570000|2022-04-07 18:36:10|4485.37|4484.97|4486.5|4486.1|4486.5|4486.1|4485.25|4484.85|327
1649356580000|2022-04-07 18:36:20|4486.75|4486.35|4486.25|4485.85|4486.75|4486.35|4486|4485.6|174
1649356590000|2022-04-07 18:36:30|4486.5|4486.1|4486|4485.6|4486.5|4486.1|4486|4485.6|224
1649356600000|2022-04-07 18:36:40|4486.25|4485.85|4486|4485.6|4486.25|4485.85|4485.5|4485.1|268
1649356610000|2022-04-07 18:36:50|4486.25|4485.85|4486|4485.6|4486.37|4485.97|4485.5|4485.1|207
1649356620000|2022-04-07 18:37:00|4486.25|4485.85|4485.75|4485.35|4486.25|4485.85|4485.75|4485.35|280
1649356630000|2022-04-07 18:37:10|4485.5|4485.1|4485.5|4485.1|4485.5|4485.1|4484.62|4484.22|627
1649356640000|2022-04-07 18:37:20|4485.75|4485.35|4485.5|4485.1|4485.75|4485.35|4485.25|4484.85|128
1649356650000|2022-04-07 18:37:30|4485.75|4485.35|4485.75|4485.35|4486|4485.6|4485.5|4485.1|161
1649356660000|2022-04-07 18:37:40|4486|4485.6|4486|4485.6|4486|4485.6|4485.5|4485.1|260
1649356670000|2022-04-07 18:37:50|4486.5|4486.1|4486.25|4485.85|4486.75|4486.35|4486|4485.6|249
1649356680000|2022-04-07 18:38:00|4486.12|4485.72|4486.5|4486.1|4487.25|4486.85|4486|4485.6|327
1649356690000|2022-04-07 18:38:10|4486.37|4485.97|4487|4486.6|4487|4486.6|4486.25|4485.85|203
1649356700000|2022-04-07 18:38:20|4487.25|4486.85|4487.25|4486.85|4487.5|4487.1|4486.75|4486.35|271
1649356710000|2022-04-07 18:38:30|4487|4486.6|4487.25|4486.85|4487.25|4486.85|4487|4486.6|127
1649356720000|2022-04-07 18:38:40|4487.5|4487.1|4488.25|4487.85|4488.25|4487.85|4487.5|4487.1|292
1649356730000|2022-04-07 18:38:50|4488|4487.6|4488.5|4488.1|4488.5|4488.1|4488|4487.6|339
1649356740000|2022-04-07 18:39:00|4488.75|4488.35|4490|4489.6|4490|4489.6|4488.5|4488.1|700
1649356750000|2022-04-07 18:39:10|4490.25|4489.85|4489.25|4488.85|4490.25|4489.85|4489.25|4488.85|328
1649356760000|2022-04-07 18:39:20|4489|4488.6|4489.5|4489.1|4489.5|4489.1|4488.75|4488.35|177
1649356770000|2022-04-07 18:39:30|4490|4489.6|4489.25|4488.85|4490.25|4489.85|4489.25|4488.85|271
1649356780000|2022-04-07 18:39:40|4489.5|4489.1|4489.75|4489.35|4489.75|4489.35|4489.5|4489.1|100
1649356790000|2022-04-07 18:39:50|4489.5|4489.1|4490|4489.6|4490|4489.6|4489.5|4489.1|189
1649356800000|2022-04-07 18:40:00|4489.87|4489.47|4487.25|4486.85|4490|4489.6|4487|4486.6|681
1649356810000|2022-04-07 18:40:10|4487.5|4487.1|4488.25|4487.85|4488.75|4488.35|4487.5|4487.1|394
1649356820000|2022-04-07 18:40:20|4488.5|4488.1|4487|4486.6|4488.5|4488.1|4486.75|4486.35|467
1649356830000|2022-04-07 18:40:30|4486.75|4486.35|4487.25|4486.85|4487.5|4487.1|4486.5|4486.1|351
1649356840000|2022-04-07 18:40:40|4487.5|4487.1|4487.5|4487.1|4488|4487.6|4487.25|4486.85|206
1649356850000|2022-04-07 18:40:50|4487.25|4486.85|4487.75|4487.35|4487.75|4487.35|4487.25|4486.85|131
1649356860000|2022-04-07 18:41:00|4487.87|4487.47|4488.5|4488.1|4488.75|4488.35|4487.75|4487.35|255
1649356870000|2022-04-07 18:41:10|4488.62|4488.22|4488.5|4488.1|4488.75|4488.35|4488.5|4488.1|186
1649356880000|2022-04-07 18:41:20|4487.87|4487.47|4489.25|4488.85|4489.25|4488.85|4487.5|4487.1|371
1649356890000|2022-04-07 18:41:30|4489.12|4488.72|4489|4488.6|4489.25|4488.85|4488.75|4488.35|179
1649356900000|2022-04-07 18:41:40|4489.25|4488.85|4488.25|4487.85|4489.25|4488.85|4488|4487.6|286
1649356910000|2022-04-07 18:41:50|4488|4487.6|4488|4487.6|4488.5|4488.1|4487.5|4487.1|206
1649356920000|2022-04-07 18:42:00|4487.75|4487.35|4488.5|4488.1|4488.5|4488.1|4487.5|4487.1|289
1649356930000|2022-04-07 18:42:10|4488.37|4487.97|4489|4488.6|4489|4488.6|4488.25|4487.85|146
1649356940000|2022-04-07 18:42:20|4488.75|4488.35|4488.25|4487.85|4489|4488.6|4488|4487.6|189
1649356950000|2022-04-07 18:42:30|4488.5|4488.1|4487.62|4487.22|4488.5|4488.1|4487.5|4487.1|145
1649356960000|2022-04-07 18:42:40|4487.5|4487.1|4486.87|4486.47|4487.75|4487.35|4486.25|4485.85|271
1649356970000|2022-04-07 18:42:50|4487|4486.6|4488.5|4488.1|4488.5|4488.1|4486.5|4486.1|189
1649356980000|2022-04-07 18:43:00|4488.75|4488.35|4489.25|4488.85|4489.25|4488.85|4488.5|4488.1|366
1649356990000|2022-04-07 18:43:10|4489.5|4489.1|4488.75|4488.35|4489.5|4489.1|4488.75|4488.35|254
1649357000000|2022-04-07 18:43:20|4489.12|4488.72|4489.25|4488.85|4489.5|4489.1|4489|4488.6|120
1649357010000|2022-04-07 18:43:30|4489|4488.6|4489.25|4488.85|4489.5|4489.1|4488.75|4488.35|170
1649357020000|2022-04-07 18:43:40|4489|4488.6|4489.25|4488.85|4489.25|4488.85|4488.25|4487.85|268
1649357030000|2022-04-07 18:43:50|4489|4488.6|4489.5|4489.1|4489.5|4489.1|4489|4488.6|152
1649357040000|2022-04-07 18:44:00|4489.75|4489.35|4490.5|4490.1|4491|4490.6|4489.75|4489.35|520
1649357050000|2022-04-07 18:44:10|4490.75|4490.35|4492|4491.6|4492.25|4491.85|4490.75|4490.35|753
1649357060000|2022-04-07 18:44:20|4491.87|4491.47|4491.75|4491.35|4491.87|4491.47|4491.25|4490.85|280
1649357070000|2022-04-07 18:44:30|4491.5|4491.1|4492.75|4492.35|4492.75|4492.35|4491.5|4491.1|293
1649357080000|2022-04-07 18:44:40|4492.5|4492.1|4492.75|4492.35|4493|4492.6|4492.5|4492.1|360
1649357090000|2022-04-07 18:44:50|4492.5|4492.1|4492|4491.6|4492.5|4492.1|4491.75|4491.35|422
1649357100000|2022-04-07 18:45:00|4492.25|4491.85|4491.25|4490.85|4492.25|4491.85|4491|4490.6|357
1649357110000|2022-04-07 18:45:10|4491.5|4491.1|4492.5|4492.1|4492.75|4492.35|4491.5|4491.1|292
1649357120000|2022-04-07 18:45:20|4492.62|4492.22|4491|4490.6|4492.75|4492.35|4490.75|4490.35|355
1649357130000|2022-04-07 18:45:30|4490.75|4490.35|4490.75|4490.35|4491|4490.6|4490|4489.6|372
1649357140000|2022-04-07 18:45:40|4490.5|4490.1|4492.25|4491.85|4492.5|4492.1|4490.5|4490.1|1636
1649357150000|2022-04-07 18:45:50|4492|4491.6|4491.5|4491.1|4492.75|4492.35|4491.5|4491.1|761
1649357160000|2022-04-07 18:46:00|4491.62|4491.22|4490.25|4489.85|4491.62|4491.22|4490.25|4489.85|428
1649357170000|2022-04-07 18:46:10|4490|4489.6|4490|4489.6|4490.5|4490.1|4489.75|4489.35|414
1649357180000|2022-04-07 18:46:20|4490.25|4489.85|4490|4489.6|4490.25|4489.85|4489.25|4488.85|421
1649357190000|2022-04-07 18:46:30|4490.25|4489.85|4490.5|4490.1|4490.5|4490.1|4490|4489.6|151
1649357200000|2022-04-07 18:46:40|4490|4489.6|4490.5|4490.1|4490.5|4490.1|4489.5|4489.1|252
1649357210000|2022-04-07 18:46:50|4491|4490.6|4490.25|4489.85|4491|4490.6|4490.25|4489.85|184
1649357220000|2022-04-07 18:47:00|4490.12|4489.72|4490.25|4489.85|4490.25|4489.85|4489.25|4488.85|306
1649357230000|2022-04-07 18:47:10|4490.5|4490.1|4491.25|4490.85|4491.5|4491.1|4490.5|4490.1|311
1649357240000|2022-04-07 18:47:20|4491.5|4491.1|4491.62|4491.22|4491.75|4491.35|4491.25|4490.85|191
1649357250000|2022-04-07 18:47:30|4491.5|4491.1|4491.25|4490.85|4491.75|4491.35|4490.75|4490.35|253
1649357260000|2022-04-07 18:47:40|4491|4490.6|4491.5|4491.1|4491.75|4491.35|4490.75|4490.35|163
1649357270000|2022-04-07 18:47:50|4491.62|4491.22|4492|4491.6|4492.25|4491.85|4491.5|4491.1|171
1649357280000|2022-04-07 18:48:00|4492.25|4491.85|4493.75|4493.35|4493.75|4493.35|4492|4491.6|405
1649357290000|2022-04-07 18:48:10|4493.5|4493.1|4494|4493.6|4494.25|4493.85|4493.25|4492.85|633
1649357300000|2022-04-07 18:48:20|4494.37|4493.97|4494|4493.6|4494.37|4493.97|4493.75|4493.35|259
1649357310000|2022-04-07 18:48:30|4494.25|4493.85|4494.25|4493.85|4494.25|4493.85|4493.75|4493.35|249
1649357320000|2022-04-07 18:48:40|4494|4493.6|4494.25|4493.85|4494.5|4494.1|4493.5|4493.1|240
1649357330000|2022-04-07 18:48:50|4494.37|4493.97|4495|4494.6|4495|4494.6|4494.37|4493.97|638
1649357340000|2022-04-07 18:49:00|4495.5|4495.1|4497.75|4497.35|4498|4497.6|4495.5|4495.1|2359
1649357350000|2022-04-07 18:49:10|4497.5|4497.1|4498.25|4497.85|4498.25|4497.85|4497.25|4496.85|677
1649357360000|2022-04-07 18:49:20|4498.5|4498.1|4497.25|4496.85|4498.5|4498.1|4497.25|4496.85|553
1649357370000|2022-04-07 18:49:30|4497|4496.6|4496|4495.6|4497|4496.6|4496|4495.6|431
1649357380000|2022-04-07 18:49:40|4496.25|4495.85|4496.75|4496.35|4497|4496.6|4496.25|4495.85|421
1649357390000|2022-04-07 18:49:50|4496.5|4496.1|4495.75|4495.35|4496.75|4496.35|4495.75|4495.35|203
1649357400000|2022-04-07 18:50:00|4494.75|4494.35|4494.75|4494.35|4495.5|4495.1|4494.25|4493.85|811
1649357410000|2022-04-07 18:50:10|4494.62|4494.22|4494.5|4494.1|4495.25|4494.85|4494.25|4493.85|439
1649357420000|2022-04-07 18:50:20|4494.25|4493.85|4494.75|4494.35|4494.75|4494.35|4494|4493.6|449
1649357430000|2022-04-07 18:50:30|4494.5|4494.1|4494.87|4494.47|4495.25|4494.85|4494.25|4493.85|527
1649357440000|2022-04-07 18:50:40|4494.75|4494.35|4496|4495.6|4496|4495.6|4494.75|4494.35|230
1649357450000|2022-04-07 18:50:50|4496.25|4495.85|4497.25|4496.85|4497.5|4497.1|4496.25|4495.85|452
1649357460000|2022-04-07 18:51:00|4497.62|4497.22|4496.75|4496.35|4497.62|4497.22|4496.75|4496.35|351
1649357470000|2022-04-07 18:51:10|4496.5|4496.1|4496.5|4496.1|4497.25|4496.85|4496.5|4496.1|268
1649357480000|2022-04-07 18:51:20|4496.25|4495.85|4498.37|4497.97|4498.5|4498.1|4496.25|4495.85|2399
1649357490000|2022-04-07 18:51:30|4498|4497.6|4498.5|4498.1|4498.62|4498.22|4497.5|4497.1|312
1649357500000|2022-04-07 18:51:40|4498.25|4497.85|4498.25|4497.85|4498.5|4498.1|4498.25|4497.85|348
1649357510000|2022-04-07 18:51:50|4498.37|4497.97|4498.5|4498.1|4499.25|4498.85|4498.25|4497.85|475
1649357520000|2022-04-07 18:52:00|4499|4498.6|4498.25|4497.85|4499.5|4499.1|4498.25|4497.85|469
1649357530000|2022-04-07 18:52:10|4498.12|4497.72|4498.5|4498.1|4498.5|4498.1|4498|4497.6|284
1649357540000|2022-04-07 18:52:20|4498.75|4498.35|4498.75|4498.35|4499.12|4498.72|4498.5|4498.1|411
1649357550000|2022-04-07 18:52:30|4499.25|4498.85|4499.12|4498.72|4499.25|4498.85|4498.25|4497.85|428
1649357560000|2022-04-07 18:52:40|4499.25|4498.85|4498.75|4498.35|4499.25|4498.85|4498.5|4498.1|347
1649357570000|2022-04-07 18:52:50|4498.5|4498.1|4499.5|4499.1|4499.5|4499.1|4498.25|4497.85|533
1649357580000|2022-04-07 18:53:00|4499.75|4499.35|4500.12|4499.72|4500.25|4499.85|4499.25|4498.85|753
1649357590000|2022-04-07 18:53:10|4500.25|4499.85|4500.25|4499.85|4500.75|4500.35|4500|4499.6|932
1649357600000|2022-04-07 18:53:20|4500.5|4500.1|4500.75|4500.35|4500.75|4500.35|4500|4499.6|458
1649357610000|2022-04-07 18:53:30|4501|4500.6|4500.25|4499.85|4501|4500.6|4500|4499.6|349
1649357620000|2022-04-07 18:53:40|4500|4499.6|4499.5|4499.1|4500.25|4499.85|4499.5|4499.1|300
1649357630000|2022-04-07 18:53:50|4499.62|4499.22|4499.25|4498.85|4500|4499.6|4499|4498.6|317
1649357640000|2022-04-07 18:54:00|4499.5|4499.1|4498.5|4498.1|4499.75|4499.35|4498.5|4498.1|686
1649357650000|2022-04-07 18:54:10|4498.75|4498.35|4499|4498.6|4499|4498.6|4498.5|4498.1|185
1649357660000|2022-04-07 18:54:20|4498.75|4498.35|4499.75|4499.35|4499.87|4499.47|4498.75|4498.35|607
1649357670000|2022-04-07 18:54:30|4500.5|4500.1|4500.25|4499.85|4500.62|4500.22|4500.25|4499.85|232
1649357680000|2022-04-07 18:54:40|4500.5|4500.1|4500|4499.6|4500.5|4500.1|4500|4499.6|322
1649357690000|2022-04-07 18:54:50|4500.12|4499.72|4499.75|4499.35|4500.25|4499.85|4499.5|4499.1|280
1649357700000|2022-04-07 18:55:00|4500|4499.6|4502.75|4502.35|4503.25|4502.85|4500|4499.6|2139
1649357710000|2022-04-07 18:55:10|4502.5|4502.1|4501|4500.6|4502.5|4502.1|4501|4500.6|918
1649357720000|2022-04-07 18:55:20|4501.25|4500.85|4502|4501.6|4502|4501.6|4501|4500.6|604
1649357730000|2022-04-07 18:55:30|4502.25|4501.85|4502.25|4501.85|4502.37|4501.97|4501.87|4501.47|509
1649357740000|2022-04-07 18:55:40|4501.75|4501.35|4502|4501.6|4502.25|4501.85|4501.5|4501.1|455
1649357750000|2022-04-07 18:55:50|4502.25|4501.85|4503.25|4502.85|4503.25|4502.85|4501.25|4500.85|1771
1649357760000|2022-04-07 18:56:00|4503.5|4503.1|4503|4502.6|4504|4503.6|4503|4502.6|1394
1649357770000|2022-04-07 18:56:10|4503.25|4502.85|4502.75|4502.35|4503.5|4503.1|4502.75|4502.35|364
1649357780000|2022-04-07 18:56:20|4502.5|4502.1|4502.75|4502.35|4502.75|4502.35|4502.25|4501.85|343
1649357790000|2022-04-07 18:56:30|4503|4502.6|4502|4501.6|4503|4502.6|4502|4501.6|634
1649357800000|2022-04-07 18:56:40|4501.75|4501.35|4501.87|4501.47|4502|4501.6|4501.25|4500.85|467
1649357810000|2022-04-07 18:56:50|4501.75|4501.35|4501.75|4501.35|4502.25|4501.85|4501.5|4501.1|305
1649357820000|2022-04-07 18:57:00|4501.5|4501.1|4502.25|4501.85|4502.25|4501.85|4501.25|4500.85|330
1649357830000|2022-04-07 18:57:10|4502|4501.6|4502.25|4501.85|4502.5|4502.1|4502|4501.6|229
1649357840000|2022-04-07 18:57:20|4502.5|4502.1|4503.5|4503.1|4503.75|4503.35|4502.5|4502.1|435
1649357850000|2022-04-07 18:57:30|4503.75|4503.35|4503.75|4503.35|4504|4503.6|4503.62|4503.22|288
1649357860000|2022-04-07 18:57:40|4503.87|4503.47|4503.25|4502.85|4504|4503.6|4503.25|4502.85|460
1649357870000|2022-04-07 18:57:50|4503.5|4503.1|4503.25|4502.85|4503.5|4503.1|4503.25|4502.85|286
1649357880000|2022-04-07 18:58:00|4503.12|4502.72|4503.5|4503.1|4503.75|4503.35|4502.75|4502.35|353
1649357890000|2022-04-07 18:58:10|4503.37|4502.97|4504.25|4503.85|4504.5|4504.1|4503.25|4502.85|872
1649357900000|2022-04-07 18:58:20|4504.12|4503.72|4503.75|4503.35|4504.25|4503.85|4503.5|4503.1|370
1649357910000|2022-04-07 18:58:30|4503.62|4503.22|4503.62|4503.22|4504|4503.6|4503.5|4503.1|274
1649357920000|2022-04-07 18:58:40|4503.75|4503.35|4503.75|4503.35|4503.75|4503.35|4503.5|4503.1|118
1649357930000|2022-04-07 18:58:50|4503.5|4503.1|4504.12|4503.72|4504.12|4503.72|4503.5|4503.1|211
1649357940000|2022-04-07 18:59:00|4504.25|4503.85|4503.5|4503.1|4504.25|4503.85|4503|4502.6|623
1649357950000|2022-04-07 18:59:10|4503.75|4503.35|4505.25|4504.85|4505.25|4504.85|4503.75|4503.35|775
1649357960000|2022-04-07 18:59:20|4505|4504.6|4505|4504.6|4505.25|4504.85|4504.75|4504.35|1176
1649357970000|2022-04-07 18:59:30|4505.12|4504.72|4505|4504.6|4505.25|4504.85|4505|4504.6|627
1649357980000|2022-04-07 18:59:40|4504.75|4504.35|4504.75|4504.35|4505.5|4505.1|4504.75|4504.35|379
1649357990000|2022-04-07 18:59:50|4505.25|4504.85|4507.75|4507.35|4509.5|4509.1|4505.25|4504.85|4413
1649358000000|2022-04-07 19:00:00|4506.5|4506.1|4506.5|4506.1|4507.25|4506.85|4506|4505.6|1778
1649358010000|2022-04-07 19:00:10|4506.37|4505.97|4508.5|4508.1|4509|4508.6|4506.37|4505.97|1173
1649358020000|2022-04-07 19:00:20|4508.25|4507.85|4508.5|4508.1|4509|4508.6|4508|4507.6|985
1649358030000|2022-04-07 19:00:30|4508|4507.6|4508.5|4508.1|4508.5|4508.1|4507.5|4507.1|707
1649358040000|2022-04-07 19:00:40|4508.75|4508.35|4509|4508.6|4509|4508.6|4508.25|4507.85|472
1649358050000|2022-04-07 19:00:50|4509.25|4508.85|4509.75|4509.35|4510.25|4509.85|4509.25|4508.85|1056
1649358060000|2022-04-07 19:01:00|4509.5|4509.1|4508.25|4507.85|4509.75|4509.35|4508.25|4507.85|988
1649358070000|2022-04-07 19:01:10|4508.5|4508.1|4510|4509.6|4510.25|4509.85|4508.5|4508.1|769
1649358080000|2022-04-07 19:01:20|4510.12|4509.72|4509.5|4509.1|4510.12|4509.72|4509.5|4509.1|368
1649358090000|2022-04-07 19:01:30|4510.25|4509.85|4512|4511.6|4512.12|4511.72|4510.25|4509.85|3135
1649358100000|2022-04-07 19:01:40|4512.25|4511.85|4512.25|4511.85|4512.75|4512.35|4511.75|4511.35|1259
1649358110000|2022-04-07 19:01:50|4512.12|4511.72|4512.25|4511.85|4512.5|4512.1|4511.75|4511.35|504
1649358120000|2022-04-07 19:02:00|4512|4511.6|4512|4511.6|4512.87|4512.47|4512|4511.6|1167
1649358130000|2022-04-07 19:02:10|4512.25|4511.85|4512.75|4512.35|4513.25|4512.85|4512|4511.6|900
1649358140000|2022-04-07 19:02:20|4512.5|4512.1|4512.25|4511.85|4512.75|4512.35|4511.75|4511.35|507
1649358150000|2022-04-07 19:02:30|4512|4511.6|4512.5|4512.1|4512.75|4512.35|4511.75|4511.35|959
1649358160000|2022-04-07 19:02:40|4512.25|4511.85|4512.75|4512.35|4512.75|4512.35|4511.87|4511.47|553
1649358170000|2022-04-07 19:02:50|4512.5|4512.1|4513.75|4513.35|4514.25|4513.85|4512.5|4512.1|2552
1649358180000|2022-04-07 19:03:00|4513.5|4513.1|4513.25|4512.85|4513.5|4513.1|4513|4512.6|751
1649358190000|2022-04-07 19:03:10|4513|4512.6|4512.75|4512.35|4513.25|4512.85|4512.5|4512.1|731
1649358200000|2022-04-07 19:03:20|4512.5|4512.1|4512.25|4511.85|4512.5|4512.1|4512|4511.6|1084
1649358210000|2022-04-07 19:03:30|4512.75|4512.35|4512.25|4511.85|4513|4512.6|4512.25|4511.85|703
1649358220000|2022-04-07 19:03:40|4512|4511.6|4511.75|4511.35|4512.75|4512.35|4511.75|4511.35|1011
1649358230000|2022-04-07 19:03:50|4512|4511.6|4512|4511.6|4512.25|4511.85|4511.75|4511.35|651
1649358240000|2022-04-07 19:04:00|4511.75|4511.35|4511.25|4510.85|4512|4511.6|4511.25|4510.85|349
1649358250000|2022-04-07 19:04:10|4511|4510.6|4511.75|4511.35|4511.75|4511.35|4510.5|4510.1|1111
1649358260000|2022-04-07 19:04:20|4512|4511.6|4512|4511.6|4512.25|4511.85|4511.75|4511.35|583
1649358270000|2022-04-07 19:04:30|4512.12|4511.72|4512|4511.6|4512.5|4512.1|4511.75|4511.35|434
1649358280000|2022-04-07 19:04:40|4512.25|4511.85|4512.25|4511.85|4512.5|4512.1|4512|4511.6|559
1649358290000|2022-04-07 19:04:50|4512.5|4512.1|4512.25|4511.85|4512.75|4512.35|4512.25|4511.85|723
1649358300000|2022-04-07 19:05:00|4512.5|4512.1|4511.5|4511.1|4512.5|4512.1|4511.5|4511.1|720
1649358310000|2022-04-07 19:05:10|4511.25|4510.85|4510.5|4510.1|4511.25|4510.85|4510.25|4509.85|753
1649358320000|2022-04-07 19:05:20|4510.75|4510.35|4512|4511.6|4512.25|4511.85|4510.75|4510.35|690
1649358330000|2022-04-07 19:05:30|4511.87|4511.47|4510.75|4510.35|4512|4511.6|4510.75|4510.35|495
1649358340000|2022-04-07 19:05:40|4511|4510.6|4511.5|4511.1|4511.75|4511.35|4511|4510.6|224
1649358350000|2022-04-07 19:05:50|4511.25|4510.85|4511.25|4510.85|4512|4511.6|4511.25|4510.85|304
1649358360000|2022-04-07 19:06:00|4511|4510.6|4511.25|4510.85|4511.25|4510.85|4511|4510.6|270
1649358370000|2022-04-07 19:06:10|4511.37|4510.97|4512.5|4512.1|4512.62|4512.22|4511.25|4510.85|599
1649358380000|2022-04-07 19:06:20|4512.75|4512.35|4513.25|4512.85|4513.5|4513.1|4512.5|4512.1|413
1649358390000|2022-04-07 19:06:30|4513.5|4513.1|4515|4514.6|4515.5|4515.1|4513.25|4512.85|2916
1649358400000|2022-04-07 19:06:40|4514.75|4514.35|4514.5|4514.1|4515.75|4515.35|4514.5|4514.1|1350
1649358410000|2022-04-07 19:06:50|4514.75|4514.35|4513.5|4513.1|4514.75|4514.35|4513.5|4513.1|1187
1649358420000|2022-04-07 19:07:00|4513.25|4512.85|4513.87|4513.47|4514|4513.6|4513.25|4512.85|884
1649358430000|2022-04-07 19:07:10|4513.75|4513.35|4513.25|4512.85|4514.5|4514.1|4513|4512.6|884
1649358440000|2022-04-07 19:07:20|4513.5|4513.1|4511.75|4511.35|4513.5|4513.1|4511.75|4511.35|945
1649358450000|2022-04-07 19:07:30|4512|4511.6|4511.75|4511.35|4512.5|4512.1|4511.75|4511.35|500
1649358460000|2022-04-07 19:07:40|4511.5|4511.1|4511.25|4510.85|4511.75|4511.35|4511|4510.6|579
1649358470000|2022-04-07 19:07:50|4511.5|4511.1|4511.37|4510.97|4511.75|4511.35|4511|4510.6|377
1649358480000|2022-04-07 19:08:00|4511.5|4511.1|4511.5|4511.1|4511.62|4511.22|4511.25|4510.85|416
1649358490000|2022-04-07 19:08:10|4511.75|4511.35|4511.25|4510.85|4511.75|4511.35|4511.12|4510.72|461
1649358500000|2022-04-07 19:08:20|4511|4510.6|4511.5|4511.1|4511.62|4511.22|4511|4510.6|304
1649358510000|2022-04-07 19:08:30|4511.25|4510.85|4511.75|4511.35|4511.75|4511.35|4511|4510.6|425
1649358520000|2022-04-07 19:08:40|4511.5|4511.1|4512.5|4512.1|4512.75|4512.35|4511.5|4511.1|470
1649358530000|2022-04-07 19:08:50|4512.25|4511.85|4512.25|4511.85|4513|4512.6|4512.25|4511.85|588
1649358540000|2022-04-07 19:09:00|4512|4511.6|4513.5|4513.1|4513.75|4513.35|4511.75|4511.35|876
1649358550000|2022-04-07 19:09:10|4513.25|4512.85|4513.75|4513.35|4514|4513.6|4513.25|4512.85|426
1649358560000|2022-04-07 19:09:20|4513.5|4513.1|4513.37|4512.97|4513.75|4513.35|4512.75|4512.35|286
1649358570000|2022-04-07 19:09:30|4513.5|4513.1|4513.5|4513.1|4513.5|4513.1|4513|4512.6|363
1649358580000|2022-04-07 19:09:40|4513.75|4513.35|4515.5|4515.1|4515.5|4515.1|4513.75|4513.35|2339
1649358590000|2022-04-07 19:09:50|4515.25|4514.85|4515.25|4514.85|4515.75|4515.35|4514.75|4514.35|779
1649358600000|2022-04-07 19:10:00|4515|4514.6|4515|4514.6|4515.5|4515.1|4515|4514.6|478
1649358610000|2022-04-07 19:10:10|4515.25|4514.85|4514|4513.6|4515.25|4514.85|4513.75|4513.35|771
1649358620000|2022-04-07 19:10:20|4514.25|4513.85|4514.25|4513.85|4514.75|4514.35|4514|4513.6|360
1649358630000|2022-04-07 19:10:30|4514|4513.6|4513.5|4513.1|4514|4513.6|4513.25|4512.85|244
1649358640000|2022-04-07 19:10:40|4513.75|4513.35|4513.75|4513.35|4513.75|4513.35|4513.37|4512.97|308
1649358650000|2022-04-07 19:10:50|4514.25|4513.85|4515.25|4514.85|4515.5|4515.1|4514.25|4513.85|733
1649358660000|2022-04-07 19:11:00|4515.5|4515.1|4517|4516.6|4517.25|4516.85|4515.25|4514.85|1094
1649358670000|2022-04-07 19:11:10|4517.12|4516.72|4517.25|4516.85|4517.75|4517.35|4516.75|4516.35|1113
1649358680000|2022-04-07 19:11:20|4517.5|4517.1|4517.25|4516.85|4517.75|4517.35|4517.25|4516.85|481
1649358690000|2022-04-07 19:11:30|4517|4516.6|4517.5|4517.1|4517.5|4517.1|4517|4516.6|345
1649358700000|2022-04-07 19:11:40|4517.75|4517.35|4518|4517.6|4518.25|4517.85|4517.5|4517.1|673
1649358710000|2022-04-07 19:11:50|4517.75|4517.35|4516.75|4516.35|4517.75|4517.35|4516.5|4516.1|643
1649358720000|2022-04-07 19:12:00|4516.5|4516.1|4517|4516.6|4517.25|4516.85|4516.25|4515.85|507
1649358730000|2022-04-07 19:12:10|4517.12|4516.72|4517.75|4517.35|4518.25|4517.85|4517.12|4516.72|528
1649358740000|2022-04-07 19:12:20|4517.87|4517.47|4516.75|4516.35|4517.87|4517.47|4516.75|4516.35|314
1649358750000|2022-04-07 19:12:30|4516.5|4516.1|4517.25|4516.85|4517.25|4516.85|4516.5|4516.1|266
1649358760000|2022-04-07 19:12:40|4517.5|4517.1|4517.25|4516.85|4517.75|4517.35|4517.25|4516.85|375
1649358770000|2022-04-07 19:12:50|4517.37|4516.97|4518|4517.6|4518|4517.6|4517.25|4516.85|304
1649358780000|2022-04-07 19:13:00|4518.25|4517.85|4517.75|4517.35|4518.25|4517.85|4517.75|4517.35|457
1649358790000|2022-04-07 19:13:10|4517.62|4517.22|4517.75|4517.35|4518.25|4517.85|4517.62|4517.22|425
1649358800000|2022-04-07 19:13:20|4517.5|4517.1|4517.25|4516.85|4517.5|4517.1|4517|4516.6|268
1649358810000|2022-04-07 19:13:30|4517.12|4516.72|4516.5|4516.1|4517.25|4516.85|4516.5|4516.1|378
1649358820000|2022-04-07 19:13:40|4516.25|4515.85|4516.5|4516.1|4516.5|4516.1|4516.25|4515.85|292
1649358830000|2022-04-07 19:13:50|4516.25|4515.85|4516.25|4515.85|4516.5|4516.1|4515.75|4515.35|438
1649358840000|2022-04-07 19:14:00|4516.75|4516.35|4517.5|4517.1|4517.75|4517.35|4516.75|4516.35|575
1649358850000|2022-04-07 19:14:10|4517.62|4517.22|4518|4517.6|4518|4517.6|4517.5|4517.1|381
1649358860000|2022-04-07 19:14:20|4517.75|4517.35|4517.75|4517.35|4517.75|4517.35|4517.25|4516.85|379
1649358870000|2022-04-07 19:14:30|4518|4517.6|4517|4516.6|4518|4517.6|4517|4516.6|248
1649358880000|2022-04-07 19:14:40|4517.12|4516.72|4518|4517.6|4518.5|4518.1|4517|4516.6|519
1649358890000|2022-04-07 19:14:50|4518.25|4517.85|4518.5|4518.1|4518.5|4518.1|4518|4517.6|524
1649358900000|2022-04-07 19:15:00|4518.75|4518.35|4518.5|4518.1|4518.75|4518.35|4517.75|4517.35|549
1649358910000|2022-04-07 19:15:10|4518.25|4517.85|4518.62|4518.22|4519|4518.6|4518|4517.6|890
1649358920000|2022-04-07 19:15:20|4518.5|4518.1|4518.75|4518.35|4519|4518.6|4518.5|4518.1|246
1649358930000|2022-04-07 19:15:30|4519|4518.6|4519.75|4519.35|4520|4519.6|4519|4518.6|824
1649358940000|2022-04-07 19:15:40|4520.25|4519.85|4519.75|4519.35|4520.25|4519.85|4519|4518.6|1058
1649358950000|2022-04-07 19:15:50|4520|4519.6|4518.75|4518.35|4520|4519.6|4518.75|4518.35|500
1649358960000|2022-04-07 19:16:00|4519|4518.6|4519|4518.6|4519|4518.6|4518.5|4518.1|657
1649358970000|2022-04-07 19:16:10|4518.87|4518.47|4518.75|4518.35|4519|4518.6|4518.25|4517.85|469
1649358980000|2022-04-07 19:16:20|4518.5|4518.1|4518.5|4518.1|4518.5|4518.1|4518|4517.6|694
1649358990000|2022-04-07 19:16:30|4518.75|4518.35|4518|4517.6|4518.75|4518.35|4518|4517.6|271
1649359000000|2022-04-07 19:16:40|4518.25|4517.85|4519.5|4519.1|4519.5|4519.1|4518|4517.6|555
1649359010000|2022-04-07 19:16:50|4519.25|4518.85|4519.25|4518.85|4519.5|4519.1|4518.75|4518.35|409
1649359020000|2022-04-07 19:17:00|4519.5|4519.1|4518|4517.6|4519.75|4519.35|4518|4517.6|573
1649359030000|2022-04-07 19:17:10|4517.75|4517.35|4517.75|4517.35|4517.87|4517.47|4517.25|4516.85|675
1649359040000|2022-04-07 19:17:20|4517.87|4517.47|4517.25|4516.85|4517.87|4517.47|4517.25|4516.85|273
1649359050000|2022-04-07 19:17:30|4517|4516.6|4517|4516.6|4517|4516.6|4517|4516.6|246
1649359060000|2022-04-07 19:17:40|4516.87|4516.47|4516.25|4515.85|4517|4516.6|4516.25|4515.85|447
1649359070000|2022-04-07 19:17:50|4516|4515.6|4515.5|4515.1|4516.5|4516.1|4515.5|4515.1|552
1649359080000|2022-04-07 19:18:00|4515.25|4514.85|4514.75|4514.35|4515.25|4514.85|4514.75|4514.35|656
1649359090000|2022-04-07 19:18:10|4515.25|4514.85|4514.75|4514.35|4515.37|4514.97|4514.75|4514.35|507
1649359100000|2022-04-07 19:18:20|4514.5|4514.1|4514.5|4514.1|4515.5|4515.1|4514.25|4513.85|724
1649359110000|2022-04-07 19:18:30|4514|4513.6|4515|4514.6|4515.25|4514.85|4514|4513.6|676
1649359120000|2022-04-07 19:18:40|4515.25|4514.85|4515.25|4514.85|4515.75|4515.35|4515.25|4514.85|391
1649359130000|2022-04-07 19:18:50|4515|4514.6|4515.12|4514.72|4515.25|4514.85|4515|4514.6|236
1649359140000|2022-04-07 19:19:00|4515|4514.6|4514|4513.6|4515.25|4514.85|4514|4513.6|391
1649359150000|2022-04-07 19:19:10|4514.25|4513.85|4513.75|4513.35|4514.25|4513.85|4513.5|4513.1|529
1649359160000|2022-04-07 19:19:20|4514|4513.6|4514|4513.6|4514.5|4514.1|4513.62|4513.22|314
1649359170000|2022-04-07 19:19:30|4513.75|4513.35|4513.25|4512.85|4514|4513.6|4513.25|4512.85|381
1649359180000|2022-04-07 19:19:40|4513.5|4513.1|4513.37|4512.97|4514.25|4513.85|4513.25|4512.85|576
1649359190000|2022-04-07 19:19:50|4513.5|4513.1|4514|4513.6|4514.25|4513.85|4513.5|4513.1|246
1649359200000|2022-04-07 19:20:00|4513.84|4513.44|4511.84|4511.44|4513.84|4513.44|4511.84|4511.44|876
1649359210000|2022-04-07 19:20:10|4511.59|4511.19|4512.09|4511.69|4512.34|4511.94|4511.59|4511.19|511
1649359220000|2022-04-07 19:20:20|4511.84|4511.44|4511.96|4511.56|4512.46|4512.06|4511.84|4511.44|385
1649359230000|2022-04-07 19:20:30|4511.84|4511.44|4512.34|4511.94|4512.34|4511.94|4511.59|4511.19|486
1649359240000|2022-04-07 19:20:40|4512.09|4511.69|4511.59|4511.19|4512.09|4511.69|4511.34|4510.94|510
1649359250000|2022-04-07 19:20:50|4511.34|4510.94|4511.59|4511.19|4511.59|4511.19|4511.09|4510.69|411
1649359260000|2022-04-07 19:21:00|4511.34|4510.94|4511.09|4510.69|4511.34|4510.94|4510.84|4510.44|719
1649359270000|2022-04-07 19:21:10|4511.34|4510.94|4509.34|4508.94|4511.34|4510.94|4509.34|4508.94|946
1649359280000|2022-04-07 19:21:20|4509.59|4509.19|4510.09|4509.69|4510.59|4510.19|4509.34|4508.94|565
1649359290000|2022-04-07 19:21:30|4510.21|4509.81|4510.34|4509.94|4510.59|4510.19|4510.09|4509.69|295
1649359300000|2022-04-07 19:21:40|4510.59|4510.19|4512.09|4511.69|4512.09|4511.69|4510.59|4510.19|634
1649359310000|2022-04-07 19:21:50|4511.84|4511.44|4510.84|4510.44|4511.96|4511.56|4510.84|4510.44|378
1649359320000|2022-04-07 19:22:00|4511.09|4510.69|4510.71|4510.31|4511.09|4510.69|4509.84|4509.44|404
1649359330000|2022-04-07 19:22:10|4510.59|4510.19|4510.59|4510.19|4511.59|4511.19|4510.59|4510.19|774
1649359340000|2022-04-07 19:22:20|4510.34|4509.94|4509.96|4509.56|4510.34|4509.94|4509.59|4509.19|369
1649359350000|2022-04-07 19:22:30|4509.84|4509.44|4509.84|4509.44|4510.09|4509.69|4509.59|4509.19|453
1649359360000|2022-04-07 19:22:40|4509.59|4509.19|4510.34|4509.94|4510.34|4509.94|4507.84|4507.44|2393
1649359370000|2022-04-07 19:22:50|4510.59|4510.19|4509.84|4509.44|4510.59|4510.19|4509.34|4508.94|385
1649359380000|2022-04-07 19:23:00|4509.59|4509.19|4509.34|4508.94|4509.84|4509.44|4509.21|4508.81|303
1649359390000|2022-04-07 19:23:10|4509.21|4508.81|4508.84|4508.44|4509.21|4508.81|4508.59|4508.19|335
1649359400000|2022-04-07 19:23:20|4509.09|4508.69|4509.09|4508.69|4509.09|4508.69|4508.84|4508.44|249
1649359410000|2022-04-07 19:23:30|4508.84|4508.44|4509.84|4509.44|4509.84|4509.44|4508.59|4508.19|265
1649359420000|2022-04-07 19:23:40|4509.71|4509.31|4509.34|4508.94|4509.84|4509.44|4509.34|4508.94|272
1649359430000|2022-04-07 19:23:50|4509.21|4508.81|4508.59|4508.19|4509.21|4508.81|4508.34|4507.94|374
1649359440000|2022-04-07 19:24:00|4508.34|4507.94|4507.59|4507.19|4508.84|4508.44|4507.59|4507.19|994
1649359450000|2022-04-07 19:24:10|4507.84|4507.44|4508.09|4507.69|4508.09|4507.69|4507.09|4506.69|694
1649359460000|2022-04-07 19:24:20|4507.84|4507.44|4507.84|4507.44|4508.34|4507.94|4507.84|4507.44|346
1649359470000|2022-04-07 19:24:30|4507.34|4506.94|4508.09|4507.69|4508.09|4507.69|4507.34|4506.94|248
1649359480000|2022-04-07 19:24:40|4507.84|4507.44|4508.59|4508.19|4508.59|4508.19|4507.84|4507.44|306
1649359490000|2022-04-07 19:24:50|4508.34|4507.94|4509.34|4508.94|4509.34|4508.94|4508.34|4507.94|528
1649359500000|2022-04-07 19:25:00|4509.84|4509.44|4509.34|4508.94|4509.84|4509.44|4509.09|4508.69|428
1649359510000|2022-04-07 19:25:10|4509.59|4509.19|4510.21|4509.81|4510.21|4509.81|4509.59|4509.19|246
1649359520000|2022-04-07 19:25:20|4510.34|4509.94|4511.34|4510.94|4511.34|4510.94|4510.34|4509.94|452
1649359530000|2022-04-07 19:25:30|4511.09|4510.69|4511.59|4511.19|4511.84|4511.44|4511.09|4510.69|590
1649359540000|2022-04-07 19:25:40|4511.96|4511.56|4511.34|4510.94|4512.09|4511.69|4511.21|4510.81|482
1649359550000|2022-04-07 19:25:50|4511.21|4510.81|4510.34|4509.94|4511.21|4510.81|4510.34|4509.94|446
1649359560000|2022-04-07 19:26:00|4510.84|4510.44|4509.84|4509.44|4510.84|4510.44|4509.59|4509.19|462
1649359570000|2022-04-07 19:26:10|4510.34|4509.94|4510.84|4510.44|4511.09|4510.69|4510.09|4509.69|313
1649359580000|2022-04-07 19:26:20|4511.09|4510.69|4510.59|4510.19|4511.09|4510.69|4510.34|4509.94|209
1649359590000|2022-04-07 19:26:30|4510.84|4510.44|4511.09|4510.69|4511.34|4510.94|4510.84|4510.44|156
1649359600000|2022-04-07 19:26:40|4511.34|4510.94|4511.09|4510.69|4511.34|4510.94|4510.59|4510.19|219
1649359610000|2022-04-07 19:26:50|4510.84|4510.44|4510.84|4510.44|4510.84|4510.44|4510.34|4509.94|200
1649359620000|2022-04-07 19:27:00|4511.09|4510.69|4511.09|4510.69|4511.84|4511.44|4510.84|4510.44|386
1649359630000|2022-04-07 19:27:10|4510.59|4510.19|4510.09|4509.69|4510.59|4510.19|4509.59|4509.19|574
1649359640000|2022-04-07 19:27:20|4510.21|4509.81|4510.34|4509.94|4511.09|4510.69|4510.09|4509.69|201
1649359650000|2022-04-07 19:27:30|4509.84|4509.44|4507.34|4506.94|4509.84|4509.44|4507.09|4506.69|556
1649359660000|2022-04-07 19:27:40|4507.59|4507.19|4508.84|4508.44|4509.59|4509.19|4507.59|4507.19|532
1649359670000|2022-04-07 19:27:50|4509.34|4508.94|4508.34|4507.94|4509.34|4508.94|4508.34|4507.94|228
1649359680000|2022-04-07 19:28:00|4508.59|4508.19|4508.21|4507.81|4508.59|4508.19|4508.09|4507.69|243
1649359690000|2022-04-07 19:28:10|4508.34|4507.94|4508.09|4507.69|4508.84|4508.44|4507.84|4507.44|350
1649359700000|2022-04-07 19:28:20|4507.84|4507.44|4507.34|4506.94|4508.09|4507.69|4507.34|4506.94|335
1649359710000|2022-04-07 19:28:30|4507.09|4506.69|4507.34|4506.94|4507.59|4507.19|4506.59|4506.19|1271
1649359720000|2022-04-07 19:28:40|4507.09|4506.69|4506.84|4506.44|4507.34|4506.94|4506.34|4505.94|704
1649359730000|2022-04-07 19:28:50|4506.59|4506.19|4507.34|4506.94|4507.59|4507.19|4506.59|4506.19|479
1649359740000|2022-04-07 19:29:00|4507.09|4506.69|4507.09|4506.69|4507.59|4507.19|4506.84|4506.44|559
1649359750000|2022-04-07 19:29:10|4506.84|4506.44|4508.09|4507.69|4508.34|4507.94|4506.84|4506.44|388
1649359760000|2022-04-07 19:29:20|4508.21|4507.81|4507.84|4507.44|4508.46|4508.06|4507.84|4507.44|152
1649359770000|2022-04-07 19:29:30|4508.09|4507.69|4507.34|4506.94|4508.09|4507.69|4507.34|4506.94|185
1649359780000|2022-04-07 19:29:40|4507.59|4507.19|4507.84|4507.44|4507.96|4507.56|4507.59|4507.19|165
1649359790000|2022-04-07 19:29:50|4507.59|4507.19|4508.09|4507.69|4508.09|4507.69|4507.59|4507.19|157
1649359800000|2022-04-07 19:30:00|4508.34|4507.94|4506.84|4506.44|4508.34|4507.94|4506.59|4506.19|432
1649359810000|2022-04-07 19:30:10|4507.09|4506.69|4508.84|4508.44|4508.84|4508.44|4507.09|4506.69|609
1649359820000|2022-04-07 19:30:20|4508.96|4508.56|4509.59|4509.19|4509.84|4509.44|4508.96|4508.56|504
1649359830000|2022-04-07 19:30:30|4509.46|4509.06|4510.09|4509.69|4510.09|4509.69|4509.34|4508.94|403
1649359840000|2022-04-07 19:30:40|4509.96|4509.56|4510.59|4510.19|4510.59|4510.19|4509.34|4508.94|513
1649359850000|2022-04-07 19:30:50|4510.84|4510.44|4510.59|4510.19|4511.34|4510.94|4510.59|4510.19|592
1649359860000|2022-04-07 19:31:00|4511.09|4510.69|4510.84|4510.44|4511.84|4511.44|4510.59|4510.19|445
1649359870000|2022-04-07 19:31:10|4510.96|4510.56|4512.09|4511.69|4512.34|4511.94|4510.84|4510.44|663
1649359880000|2022-04-07 19:31:20|4511.84|4511.44|4511.84|4511.44|4512.34|4511.94|4511.84|4511.44|366
1649359890000|2022-04-07 19:31:30|4512.09|4511.69|4512.09|4511.69|4512.84|4512.44|4511.84|4511.44|650
1649359900000|2022-04-07 19:31:40|4512.21|4511.81|4512.84|4512.44|4512.84|4512.44|4511.84|4511.44|343
1649359910000|2022-04-07 19:31:50|4512.59|4512.19|4511.84|4511.44|4512.59|4512.19|4511.71|4511.31|325
1649359920000|2022-04-07 19:32:00|4511.09|4510.69|4510.59|4510.19|4511.34|4510.94|4510.59|4510.19|446
1649359930000|2022-04-07 19:32:10|4511.09|4510.69|4511.09|4510.69|4511.34|4510.94|4510.59|4510.19|350
1649359940000|2022-04-07 19:32:20|4510.84|4510.44|4511.59|4511.19|4511.59|4511.19|4510.59|4510.19|338
1649359950000|2022-04-07 19:32:30|4511.84|4511.44|4512.09|4511.69|4512.09|4511.69|4511.84|4511.44|298
1649359960000|2022-04-07 19:32:40|4511.84|4511.44|4513.09|4512.69|4513.09|4512.69|4511.84|4511.44|390
1649359970000|2022-04-07 19:32:50|4512.96|4512.56|4513.34|4512.94|4513.34|4512.94|4512.96|4512.56|441
1649359980000|2022-04-07 19:33:00|4513.59|4513.19|4514.09|4513.69|4514.34|4513.94|4513.59|4513.19|590
1649359990000|2022-04-07 19:33:10|4514.59|4514.19|4514.34|4513.94|4514.59|4514.19|4513.84|4513.44|676
1649360000000|2022-04-07 19:33:20|4514.09|4513.69|4514.84|4514.44|4514.84|4514.44|4514.09|4513.69|436
1649360010000|2022-04-07 19:33:30|4514.59|4514.19|4515.09|4514.69|4515.09|4514.69|4514.59|4514.19|573
1649360020000|2022-04-07 19:33:40|4514.84|4514.44|4514.59|4514.19|4515.34|4514.94|4514.59|4514.19|887
1649360030000|2022-04-07 19:33:50|4514.34|4513.94|4514.34|4513.94|4514.59|4514.19|4514.09|4513.69|630
1649360040000|2022-04-07 19:34:00|4514.09|4513.69|4513.59|4513.19|4514.09|4513.69|4513.59|4513.19|654
1649360050000|2022-04-07 19:34:10|4513.34|4512.94|4513.09|4512.69|4513.59|4513.19|4512.59|4512.19|462
1649360060000|2022-04-07 19:34:20|4513.34|4512.94|4515.09|4514.69|4515.34|4514.94|4513.34|4512.94|541
1649360070000|2022-04-07 19:34:30|4515.34|4514.94|4514.84|4514.44|4515.34|4514.94|4514.59|4514.19|411
1649360080000|2022-04-07 19:34:40|4515.34|4514.94|4514.84|4514.44|4515.59|4515.19|4514.84|4514.44|483
1649360090000|2022-04-07 19:34:50|4515.09|4514.69|4515.34|4514.94|4515.84|4515.44|4514.84|4514.44|378
1649360100000|2022-04-07 19:35:00|4515.59|4515.19|4515.59|4515.19|4515.84|4515.44|4515.34|4514.94|450
1649360110000|2022-04-07 19:35:10|4515.09|4514.69|4514.59|4514.19|4515.09|4514.69|4514.59|4514.19|485
1649360120000|2022-04-07 19:35:20|4514.34|4513.94|4514.84|4514.44|4515.09|4514.69|4514.09|4513.69|478
1649360130000|2022-04-07 19:35:30|4515.09|4514.69|4514.09|4513.69|4515.09|4514.69|4514.09|4513.69|305
1649360140000|2022-04-07 19:35:40|4514.34|4513.94|4514.96|4514.56|4515.09|4514.69|4514.34|4513.94|303
1649360150000|2022-04-07 19:35:50|4515.09|4514.69|4514.34|4513.94|4515.09|4514.69|4514.34|4513.94|444
1649360160000|2022-04-07 19:36:00|4514.09|4513.69|4513.84|4513.44|4514.59|4514.19|4513.84|4513.44|317
1649360170000|2022-04-07 19:36:10|4513.96|4513.56|4514.71|4514.31|4514.84|4514.44|4513.84|4513.44|296
1649360180000|2022-04-07 19:36:20|4514.84|4514.44|4514.96|4514.56|4515.09|4514.69|4514.59|4514.19|315
1649360190000|2022-04-07 19:36:30|4514.84|4514.44|4514.34|4513.94|4515.09|4514.69|4514.09|4513.69|241
1649360200000|2022-04-07 19:36:40|4514.09|4513.69|4513.59|4513.19|4515.34|4514.94|4513.09|4512.69|2697
1649360210000|2022-04-07 19:36:50|4513.34|4512.94|4514.34|4513.94|4514.84|4514.44|4513.34|4512.94|961
1649360220000|2022-04-07 19:37:00|4514.09|4513.69|4514.34|4513.94|4514.84|4514.44|4513.84|4513.44|465
1649360230000|2022-04-07 19:37:10|4514.09|4513.69|4513.59|4513.19|4514.09|4513.69|4513.46|4513.06|273
1649360240000|2022-04-07 19:37:20|4513.84|4513.44|4514.59|4514.19|4514.84|4514.44|4513.84|4513.44|380
1649360250000|2022-04-07 19:37:30|4514.34|4513.94|4514.09|4513.69|4514.84|4514.44|4514.09|4513.69|322
1649360260000|2022-04-07 19:37:40|4514.34|4513.94|4514.34|4513.94|4514.59|4514.19|4514.09|4513.69|269
1649360270000|2022-04-07 19:37:50|4514.09|4513.69|4515.34|4514.94|4515.34|4514.94|4514.09|4513.69|325
1649360280000|2022-04-07 19:38:00|4515.59|4515.19|4515.34|4514.94|4515.59|4515.19|4515.09|4514.69|412
1649360290000|2022-04-07 19:38:10|4515.21|4514.81|4514.09|4513.69|4515.21|4514.81|4514.09|4513.69|451
1649360300000|2022-04-07 19:38:20|4514.34|4513.94|4515.09|4514.69|4515.34|4514.94|4514.34|4513.94|358
1649360310000|2022-04-07 19:38:30|4514.84|4514.44|4514.84|4514.44|4515.09|4514.69|4514.59|4514.19|122
1649360320000|2022-04-07 19:38:40|4515.09|4514.69|4514.59|4514.19|4515.59|4515.19|4514.59|4514.19|352
1649360330000|2022-04-07 19:38:50|4514.71|4514.31|4514.59|4514.19|4514.71|4514.31|4514.09|4513.69|261
1649360340000|2022-04-07 19:39:00|4514.84|4514.44|4513.34|4512.94|4514.84|4514.44|4513.34|4512.94|443
1649360350000|2022-04-07 19:39:10|4513.59|4513.19|4513.59|4513.19|4513.84|4513.44|4513.09|4512.69|321
1649360360000|2022-04-07 19:39:20|4514.09|4513.69|4514.21|4513.81|4514.34|4513.94|4513.84|4513.44|440
1649360370000|2022-04-07 19:39:30|4514.09|4513.69|4514.09|4513.69|4514.34|4513.94|4513.59|4513.19|120
1649360380000|2022-04-07 19:39:40|4514.34|4513.94|4515.84|4515.44|4515.84|4515.44|4514.34|4513.94|506
1649360390000|2022-04-07 19:39:50|4515.59|4515.19|4516.59|4516.19|4516.59|4516.19|4515.34|4514.94|635
1649360400000|2022-04-07 19:40:00|4516.84|4516.44|4516.84|4516.44|4516.84|4516.44|4516.34|4515.94|509
1649360410000|2022-04-07 19:40:10|4516.59|4516.19|4516.34|4515.94|4516.84|4516.44|4516.09|4515.69|646
1649360420000|2022-04-07 19:40:20|4516.84|4516.44|4517.09|4516.69|4517.09|4516.69|4516.59|4516.19|549
1649360430000|2022-04-07 19:40:30|4517.34|4516.94|4518.09|4517.69|4518.09|4517.69|4517.09|4516.69|597
1649360440000|2022-04-07 19:40:40|4518.34|4517.94|4519.34|4518.94|4519.34|4518.94|4518.09|4517.69|818
1649360450000|2022-04-07 19:40:50|4519.59|4519.19|4519.09|4518.69|4519.84|4519.44|4518.84|4518.44|609
1649360460000|2022-04-07 19:41:00|4518.96|4518.56|4519.34|4518.94|4519.34|4518.94|4518.59|4518.19|485
1649360470000|2022-04-07 19:41:10|4519.09|4518.69|4518.84|4518.44|4519.59|4519.19|4518.84|4518.44|509
1649360480000|2022-04-07 19:41:20|4519.09|4518.69|4518.84|4518.44|4519.09|4518.69|4518.34|4517.94|573
1649360490000|2022-04-07 19:41:30|4519.09|4518.69|4519.09|4518.69|4519.34|4518.94|4518.84|4518.44|472
1649360500000|2022-04-07 19:41:40|4518.84|4518.44|4518.59|4518.19|4518.84|4518.44|4518.09|4517.69|435
1649360510000|2022-04-07 19:41:50|4518.34|4517.94|4517.34|4516.94|4518.59|4518.19|4517.34|4516.94|596
1649360520000|2022-04-07 19:42:00|4517.59|4517.19|4516.84|4516.44|4517.59|4517.19|4516.59|4516.19|487
1649360530000|2022-04-07 19:42:10|4516.59|4516.19|4515.59|4515.19|4517.09|4516.69|4515.59|4515.19|642
1649360540000|2022-04-07 19:42:20|4515.34|4514.94|4514.34|4513.94|4515.34|4514.94|4514.34|4513.94|799
1649360550000|2022-04-07 19:42:30|4514.09|4513.69|4513.59|4513.19|4514.09|4513.69|4513.59|4513.19|469
1649360560000|2022-04-07 19:42:40|4513.34|4512.94|4513.34|4512.94|4513.59|4513.19|4513.34|4512.94|740
1649360570000|2022-04-07 19:42:50|4513.09|4512.69|4514.34|4513.94|4514.59|4514.19|4513.09|4512.69|829
1649360580000|2022-04-07 19:43:00|4514.59|4514.19|4514.34|4513.94|4514.84|4514.44|4514.09|4513.69|471
1649360590000|2022-04-07 19:43:10|4514.59|4514.19|4516.09|4515.69|4516.09|4515.69|4514.59|4514.19|474
1649360600000|2022-04-07 19:43:20|4515.84|4515.44|4516.59|4516.19|4516.84|4516.44|4515.84|4515.44|650
1649360610000|2022-04-07 19:43:30|4516.34|4515.94|4516.59|4516.19|4516.84|4516.44|4516.34|4515.94|239
1649360620000|2022-04-07 19:43:40|4516.84|4516.44|4517.34|4516.94|4517.34|4516.94|4516.34|4515.94|412
1649360630000|2022-04-07 19:43:50|4517.09|4516.69|4516.34|4515.94|4517.09|4516.69|4516.34|4515.94|455
1649360640000|2022-04-07 19:44:00|4516.59|4516.19|4516.09|4515.69|4516.59|4516.19|4515.59|4515.19|648
1649360650000|2022-04-07 19:44:10|4516.84|4516.44|4517.59|4517.19|4517.84|4517.44|4516.84|4516.44|494
1649360660000|2022-04-07 19:44:20|4517.84|4517.44|4518.59|4518.19|4518.59|4518.19|4517.59|4517.19|614
1649360670000|2022-04-07 19:44:30|4518.34|4517.94|4518.09|4517.69|4518.34|4517.94|4517.71|4517.31|447
1649360680000|2022-04-07 19:44:40|4518.34|4517.94|4518.34|4517.94|4518.34|4517.94|4518.09|4517.69|186
1649360690000|2022-04-07 19:44:50|4518.59|4518.19|4517.59|4517.19|4518.59|4518.19|4517.59|4517.19|328
1649360700000|2022-04-07 19:45:00|4517.84|4517.44|4516.34|4515.94|4517.84|4517.44|4515.96|4515.56|1088
1649360710000|2022-04-07 19:45:10|4516.46|4516.06|4515.09|4514.69|4516.59|4516.19|4515.09|4514.69|753
1649360720000|2022-04-07 19:45:20|4515.34|4514.94|4516.59|4516.19|4516.84|4516.44|4515.09|4514.69|687
1649360730000|2022-04-07 19:45:30|4516.84|4516.44|4517.34|4516.94|4517.34|4516.94|4516.59|4516.19|344
1649360740000|2022-04-07 19:45:40|4517.59|4517.19|4517.34|4516.94|4517.84|4517.44|4516.71|4516.31|484
1649360750000|2022-04-07 19:45:50|4517.46|4517.06|4517.09|4516.69|4517.59|4517.19|4517.09|4516.69|283
1649360760000|2022-04-07 19:46:00|4516.84|4516.44|4517.34|4516.94|4517.59|4517.19|4516.34|4515.94|498
1649360770000|2022-04-07 19:46:10|4517.59|4517.19|4517.84|4517.44|4518.09|4517.69|4517.34|4516.94|559
1649360780000|2022-04-07 19:46:20|4517.96|4517.56|4518.09|4517.69|4518.34|4517.94|4517.34|4516.94|387
1649360790000|2022-04-07 19:46:30|4518.34|4517.94|4519.34|4518.94|4519.34|4518.94|4518.34|4517.94|705
1649360800000|2022-04-07 19:46:40|4519.59|4519.19|4519.84|4519.44|4519.84|4519.44|4519.34|4518.94|606
1649360810000|2022-04-07 19:46:50|4519.59|4519.19|4521.09|4520.69|4521.34|4520.94|4519.59|4519.19|2691
1649360820000|2022-04-07 19:47:00|4521.34|4520.94|4520.84|4520.44|4521.59|4521.19|4520.84|4520.44|1055
1649360830000|2022-04-07 19:47:10|4521.09|4520.69|4520.84|4520.44|4521.34|4520.94|4520.59|4520.19|729
1649360840000|2022-04-07 19:47:20|4520.71|4520.31|4521.34|4520.94|4521.34|4520.94|4520.71|4520.31|663
1649360850000|2022-04-07 19:47:30|4521.09|4520.69|4520.34|4519.94|4521.09|4520.69|4520.34|4519.94|516
1649360860000|2022-04-07 19:47:40|4520.09|4519.69|4519.59|4519.19|4520.09|4519.69|4519.34|4518.94|882
1649360870000|2022-04-07 19:47:50|4519.34|4518.94|4517.84|4517.44|4519.34|4518.94|4517.84|4517.44|809
1649360880000|2022-04-07 19:48:00|4517.71|4517.31|4516.84|4516.44|4518.09|4517.69|4516.59|4516.19|1034
1649360890000|2022-04-07 19:48:10|4516.59|4516.19|4516.59|4516.19|4516.84|4516.44|4516.09|4515.69|933
1649360900000|2022-04-07 19:48:20|4516.34|4515.94|4515.59|4515.19|4516.59|4516.19|4515.59|4515.19|903
1649360910000|2022-04-07 19:48:30|4515.84|4515.44|4514.84|4514.44|4515.84|4515.44|4514.34|4513.94|652
1649360920000|2022-04-07 19:48:40|4514.96|4514.56|4514.59|4514.19|4515.09|4514.69|4514.59|4514.19|252
1649360930000|2022-04-07 19:48:50|4514.46|4514.06|4514.59|4514.19|4514.84|4514.44|4514.34|4513.94|628
1649360940000|2022-04-07 19:49:00|4515.59|4515.19|4512.96|4512.56|4515.59|4515.19|4512.59|4512.19|3018
1649360950000|2022-04-07 19:49:10|4512.84|4512.44|4513.34|4512.94|4513.59|4513.19|4512.59|4512.19|596
1649360960000|2022-04-07 19:49:20|4513.09|4512.69|4511.84|4511.44|4513.34|4512.94|4511.34|4510.94|947
1649360970000|2022-04-07 19:49:30|4512.09|4511.69|4513.09|4512.69|4513.09|4512.69|4511.59|4511.19|728
1649360980000|2022-04-07 19:49:40|4513.34|4512.94|4514.59|4514.19|4514.59|4514.19|4513.09|4512.69|1013
1649360990000|2022-04-07 19:49:50|4514.09|4513.69|4513.84|4513.44|4514.84|4514.44|4513.59|4513.19|1009
1649361000000|2022-04-07 19:50:00|4511.34|4510.94|4511.84|4511.44|4514.59|4514.19|4511.34|4510.94|3468
1649361010000|2022-04-07 19:50:10|4512.09|4511.69|4509.84|4509.44|4512.34|4511.94|4509.59|4509.19|1244
1649361020000|2022-04-07 19:50:20|4509.59|4509.19|4508.59|4508.19|4510.34|4509.94|4508.59|4508.19|1341
1649361030000|2022-04-07 19:50:30|4508.34|4507.94|4507.84|4507.44|4509.09|4508.69|4507.84|4507.44|987
1649361040000|2022-04-07 19:50:40|4508.34|4507.94|4508.34|4507.94|4509.59|4509.19|4508.09|4507.69|1666
1649361050000|2022-04-07 19:50:50|4508.09|4507.69|4508.09|4507.69|4508.34|4507.94|4507.09|4506.69|1649
1649361060000|2022-04-07 19:51:00|4507.84|4507.44|4507.84|4507.44|4508.09|4507.69|4507.34|4506.94|929
1649361070000|2022-04-07 19:51:10|4507.59|4507.19|4509.09|4508.69|4509.59|4509.19|4507.59|4507.19|795
1649361080000|2022-04-07 19:51:20|4508.84|4508.44|4506.84|4506.44|4508.84|4508.44|4506.84|4506.44|692
1649361090000|2022-04-07 19:51:30|4507.09|4506.69|4506.59|4506.19|4507.34|4506.94|4506.34|4505.94|1183
1649361100000|2022-04-07 19:51:40|4506.84|4506.44|4508.34|4507.94|4508.34|4507.94|4506.59|4506.19|1164
1649361110000|2022-04-07 19:51:50|4508.09|4507.69|4509.34|4508.94|4509.34|4508.94|4508.09|4507.69|713
1649361120000|2022-04-07 19:52:00|4508.84|4508.44|4508.09|4507.69|4508.84|4508.44|4508.09|4507.69|762
1649361130000|2022-04-07 19:52:10|4508.34|4507.94|4510.59|4510.19|4510.84|4510.44|4508.34|4507.94|1407
1649361140000|2022-04-07 19:52:20|4510.84|4510.44|4511.59|4511.19|4511.59|4511.19|4510.84|4510.44|673
1649361150000|2022-04-07 19:52:30|4511.34|4510.94|4511.84|4511.44|4511.84|4511.44|4511.34|4510.94|440
1649361160000|2022-04-07 19:52:40|4512.09|4511.69|4511.34|4510.94|4512.09|4511.69|4511.34|4510.94|585
1649361170000|2022-04-07 19:52:50|4511.09|4510.69|4510.09|4509.69|4511.09|4510.69|4510.09|4509.69|533
1649361180000|2022-04-07 19:53:00|4510.34|4509.94|4511.09|4510.69|4511.34|4510.94|4510.34|4509.94|485
1649361190000|2022-04-07 19:53:10|4510.84|4510.44|4511.34|4510.94|4511.34|4510.94|4510.84|4510.44|468
1649361200000|2022-04-07 19:53:20|4511.09|4510.69|4510.34|4509.94|4511.09|4510.69|4510.34|4509.94|267
1649361210000|2022-04-07 19:53:30|4510.09|4509.69|4510.84|4510.44|4511.09|4510.69|4509.84|4509.44|395
1649361220000|2022-04-07 19:53:40|4511.09|4510.69|4511.09|4510.69|4511.84|4511.44|4510.34|4509.94|470
1649361230000|2022-04-07 19:53:50|4511.34|4510.94|4511.34|4510.94|4511.59|4511.19|4510.84|4510.44|657
1649361240000|2022-04-07 19:54:00|4510.84|4510.44|4509.84|4509.44|4511.09|4510.69|4509.59|4509.19|920
1649361250000|2022-04-07 19:54:10|4510.09|4509.69|4509.34|4508.94|4510.34|4509.94|4509.34|4508.94|303
1649361260000|2022-04-07 19:54:20|4509.59|4509.19|4509.71|4509.31|4509.84|4509.44|4509.34|4508.94|292
1649361270000|2022-04-07 19:54:30|4509.84|4509.44|4510.59|4510.19|4510.59|4510.19|4509.84|4509.44|412
1649361280000|2022-04-07 19:54:40|4508.84|4508.44|4506.59|4506.19|4508.84|4508.44|4505.59|4505.19|3525
1649361290000|2022-04-07 19:54:50|4506.34|4505.94|4507.09|4506.69|4507.34|4506.94|4506.09|4505.69|1166
1649361300000|2022-04-07 19:55:00|4506.59|4506.19|4506.34|4505.94|4506.84|4506.44|4505.84|4505.44|1663
1649361310000|2022-04-07 19:55:10|4506.09|4505.69|4505.09|4504.69|4506.09|4505.69|4504.59|4504.19|1405
1649361320000|2022-04-07 19:55:20|4504.84|4504.44|4502.59|4502.19|4504.84|4504.44|4502.59|4502.19|1769
1649361330000|2022-04-07 19:55:30|4502.84|4502.44|4502.84|4502.44|4503.09|4502.69|4502.34|4501.94|1367
1649361340000|2022-04-07 19:55:40|4502.34|4501.94|4502.09|4501.69|4502.59|4502.19|4501.84|4501.44|1070
1649361350000|2022-04-07 19:55:50|4502.34|4501.94|4500.84|4500.44|4502.34|4501.94|4500.84|4500.44|957
1649361360000|2022-04-07 19:56:00|4500.59|4500.19|4501.34|4500.94|4501.34|4500.94|4500.59|4500.19|1857
1649361370000|2022-04-07 19:56:10|4501.09|4500.69|4500.84|4500.44|4501.34|4500.94|4500.84|4500.44|883
1649361380000|2022-04-07 19:56:20|4501.09|4500.69|4501.09|4500.69|4501.84|4501.44|4500.84|4500.44|786
1649361390000|2022-04-07 19:56:30|4501.34|4500.94|4501.84|4501.44|4501.84|4501.44|4501.09|4500.69|1075
1649361400000|2022-04-07 19:56:40|4502.09|4501.69|4502.09|4501.69|4502.84|4502.44|4502.09|4501.69|960
1649361410000|2022-04-07 19:56:50|4502.34|4501.94|4501.84|4501.44|4502.84|4502.44|4501.84|4501.44|705
1649361420000|2022-04-07 19:57:00|4502.09|4501.69|4501.84|4501.44|4502.34|4501.94|4501.34|4500.94|1008
1649361430000|2022-04-07 19:57:10|4502.09|4501.69|4501.59|4501.19|4502.34|4501.94|4501.59|4501.19|964
1649361440000|2022-04-07 19:57:20|4501.84|4501.44|4500.84|4500.44|4502.09|4501.69|4500.59|4500.19|1057
1649361450000|2022-04-07 19:57:30|4500.59|4500.19|4501.59|4501.19|4501.59|4501.19|4500.21|4499.81|1263
1649361460000|2022-04-07 19:57:40|4502.09|4501.69|4503.34|4502.94|4503.59|4503.19|4501.84|4501.44|2174
1649361470000|2022-04-07 19:57:50|4503.09|4502.69|4502.59|4502.19|4503.09|4502.69|4502.09|4501.69|626
1649361480000|2022-04-07 19:58:00|4502.34|4501.94|4500.84|4500.44|4502.34|4501.94|4500.84|4500.44|1810
1649361490000|2022-04-07 19:58:10|4500.59|4500.19|4500.09|4499.69|4500.59|4500.19|4499.96|4499.56|1370
1649361500000|2022-04-07 19:58:20|4499.84|4499.44|4500.84|4500.44|4501.84|4501.44|4499.84|4499.44|2472
1649361510000|2022-04-07 19:58:30|4500.59|4500.19|4501.09|4500.69|4501.34|4500.94|4500.59|4500.19|1166
1649361520000|2022-04-07 19:58:40|4500.84|4500.44|4502.34|4501.94|4502.34|4501.94|4500.84|4500.44|1298
1649361530000|2022-04-07 19:58:50|4502.09|4501.69|4502.84|4502.44|4502.84|4502.44|4501.96|4501.56|1408
1649361540000|2022-04-07 19:59:00|4503.09|4502.69|4501.34|4500.94|4503.09|4502.69|4501.34|4500.94|2244
1649361550000|2022-04-07 19:59:10|4501.09|4500.69|4500.34|4499.94|4501.34|4500.94|4500.09|4499.69|1648
1649361560000|2022-04-07 19:59:20|4500.59|4500.19|4500.34|4499.94|4501.09|4500.69|4500.09|4499.69|2773
1649361570000|2022-04-07 19:59:30|4500.09|4499.69|4501.34|4500.94|4501.34|4500.94|4500.09|4499.69|3171
1649361580000|2022-04-07 19:59:40|4501.09|4500.69|4500.84|4500.44|4501.34|4500.94|4500.09|4499.69|3815
1649361590000|2022-04-07 19:59:50|4501.09|4500.69|4503.84|4503.44|4503.84|4503.44|4500.09|4499.69|19999
1649361600000|2022-04-07 20:00:00|4503.76|4503.36|4501.86|4501.26|4503.86|4503.36|4501.36|4500.76|9239
1649361610000|2022-04-07 20:00:10|4501.61|4501.01|4502.61|4502.01|4502.61|4502.01|4500.86|4500.26|2276
1649361620000|2022-04-07 20:00:20|4502.86|4502.26|4504.36|4503.76|4504.36|4503.76|4502.86|4502.26|1028
1649361630000|2022-04-07 20:00:30|4504.11|4503.51|4503.36|4502.76|4504.11|4503.51|4503.36|4502.76|889
1649361640000|2022-04-07 20:00:40|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4501.86|4501.26|1291
1649361650000|2022-04-07 20:00:50|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4502.61|4502.01|592
1649361660000|2022-04-07 20:01:00|4502.86|4502.26|4503.61|4503.01|4503.86|4503.26|4502.86|4502.26|566
1649361670000|2022-04-07 20:01:10|4503.36|4502.76|4503.11|4502.51|4503.61|4503.01|4503.11|4502.51|410
1649361680000|2022-04-07 20:01:20|4502.86|4502.26|4502.61|4502.01|4502.86|4502.26|4502.61|4502.01|273
1649361690000|2022-04-07 20:01:30|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|339
1649361700000|2022-04-07 20:01:40|4502.61|4502.01|4503.11|4502.51|4503.11|4502.51|4502.61|4502.01|232
1649361710000|2022-04-07 20:01:50|4503.36|4502.76|4503.61|4503.01|4503.61|4503.01|4503.11|4502.51|433
1649361720000|2022-04-07 20:02:00|4503.36|4502.76|4503.11|4502.51|4503.36|4502.76|4503.11|4502.51|273
1649361730000|2022-04-07 20:02:10|4503.23|4502.63|4503.11|4502.51|4503.36|4502.76|4503.11|4502.51|112
1649361740000|2022-04-07 20:02:20|4503.36|4502.76|4503.11|4502.51|4503.36|4502.76|4502.98|4502.38|336
1649361750000|2022-04-07 20:02:30|4502.86|4502.26|4503.11|4502.51|4503.36|4502.76|4502.86|4502.26|307
1649361760000|2022-04-07 20:02:40|4503.36|4502.76|4503.11|4502.51|4503.36|4502.76|4502.86|4502.26|510
1649361770000|2022-04-07 20:02:50|4502.86|4502.26|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|168
1649361780000|2022-04-07 20:03:00|4503.11|4502.51|4503.61|4503.01|4503.61|4503.01|4503.11|4502.51|369
1649361790000|2022-04-07 20:03:10|4503.36|4502.76|4503.11|4502.51|4503.61|4503.01|4503.11|4502.51|368
1649361800000|2022-04-07 20:03:20|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|208
1649361810000|2022-04-07 20:03:30|4502.61|4502.01|4502.61|4502.01|4502.86|4502.26|4502.61|4502.01|217
1649361820000|2022-04-07 20:03:40|4502.48|4501.88|4502.86|4502.26|4502.86|4502.26|4502.36|4501.76|481
1649361830000|2022-04-07 20:03:50|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|394
1649361840000|2022-04-07 20:04:00|4502.86|4502.26|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|221
1649361850000|2022-04-07 20:04:10|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|860
1649361860000|2022-04-07 20:04:20|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|305
1649361870000|2022-04-07 20:04:30|4502.86|4502.26|4502.36|4501.76|4502.86|4502.26|4502.36|4501.76|165
1649361880000|2022-04-07 20:04:40|4502.11|4501.51|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|201
1649361890000|2022-04-07 20:04:50|4502.48|4501.88|4502.11|4501.51|4502.61|4502.01|4502.11|4501.51|214
1649361900000|2022-04-07 20:05:00|4502.61|4502.01|4502.86|4502.26|4503.36|4502.76|4502.61|4502.01|428
1649361910000|2022-04-07 20:05:10|4502.73|4502.13|4501.86|4501.26|4502.86|4502.26|4501.86|4501.26|613
1649361920000|2022-04-07 20:05:20|4501.61|4501.01|4501.86|4501.26|4502.11|4501.51|4501.61|4501.01|320
1649361930000|2022-04-07 20:05:30|4501.61|4501.01|4501.86|4501.26|4501.86|4501.26|4501.61|4501.01|217
1649361940000|2022-04-07 20:05:40|4502.11|4501.51|4501.86|4501.26|4502.11|4501.51|4501.86|4501.26|212
1649361950000|2022-04-07 20:05:50|4501.61|4501.01|4502.11|4501.51|4502.11|4501.51|4501.61|4501.01|273
1649361960000|2022-04-07 20:06:00|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|99
1649361970000|2022-04-07 20:06:10|||||||||180
1649361980000|2022-04-07 20:06:20|||||||||146
1649361990000|2022-04-07 20:06:30|4502.11|4501.51|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|192
1649362000000|2022-04-07 20:06:40|||||||||181
1649362010000|2022-04-07 20:06:50|||||||||30
1649362020000|2022-04-07 20:07:00|||||||||481
1649362030000|2022-04-07 20:07:10|||||||||182
1649362040000|2022-04-07 20:07:20|||||||||36
1649362050000|2022-04-07 20:07:30|||||||||161
1649362060000|2022-04-07 20:07:40|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|387
1649362070000|2022-04-07 20:07:50|||||||||228
1649362080000|2022-04-07 20:08:00|4503.11|4502.51|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|202
1649362090000|2022-04-07 20:08:10|4503.48|4502.88|4503.61|4503.01|4503.61|4503.01|4503.48|4502.88|174
1649362100000|2022-04-07 20:08:20|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|172
1649362110000|2022-04-07 20:08:30|||||||||39
1649362120000|2022-04-07 20:08:40|||||||||49
1649362130000|2022-04-07 20:08:50|4503.48|4502.88|4503.23|4502.63|4503.61|4503.01|4503.11|4502.51|201
1649362140000|2022-04-07 20:09:00|4503.36|4502.76|4503.11|4502.51|4503.36|4502.76|4503.11|4502.51|130
1649362150000|2022-04-07 20:09:10|4502.98|4502.38|4502.86|4502.26|4502.98|4502.38|4502.86|4502.26|44
1649362160000|2022-04-07 20:09:20|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|87
1649362170000|2022-04-07 20:09:30|4503.36|4502.76|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|312
1649362180000|2022-04-07 20:09:40|4502.86|4502.26|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|264
1649362190000|2022-04-07 20:09:50|4502.86|4502.26|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|131
1649362200000|2022-04-07 20:10:00|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|144
1649362210000|2022-04-07 20:10:10|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|177
1649362220000|2022-04-07 20:10:20|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|73
1649362230000|2022-04-07 20:10:30|||||||||105
1649362240000|2022-04-07 20:10:40|||||||||63
1649362250000|2022-04-07 20:10:50|||||||||43
1649362260000|2022-04-07 20:11:00|||||||||297
1649362270000|2022-04-07 20:11:10|||||||||22
1649362280000|2022-04-07 20:11:20|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|497
1649362290000|2022-04-07 20:11:30|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|256
1649362300000|2022-04-07 20:11:40|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|165
1649362310000|2022-04-07 20:11:50|||||||||157
1649362320000|2022-04-07 20:12:00|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|87
1649362330000|2022-04-07 20:12:10|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|167
1649362340000|2022-04-07 20:12:20|||||||||217
1649362350000|2022-04-07 20:12:30|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|85
1649362360000|2022-04-07 20:12:40|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|299
1649362370000|2022-04-07 20:12:50|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|78
1649362380000|2022-04-07 20:13:00|||||||||94
1649362390000|2022-04-07 20:13:10|4503.86|4503.26|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|162
1649362400000|2022-04-07 20:13:20|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|329
1649362410000|2022-04-07 20:13:30|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|178
1649362420000|2022-04-07 20:13:40|4504.86|4504.26|4504.86|4504.26|4504.86|4504.26|4504.86|4504.26|153
1649362430000|2022-04-07 20:13:50|||||||||73
1649362440000|2022-04-07 20:14:00|4504.61|4504.01|4505.11|4504.51|4505.11|4504.51|4504.61|4504.01|436
1649362450000|2022-04-07 20:14:10|4504.86|4504.26|4504.86|4504.26|4504.86|4504.26|4504.86|4504.26|111
1649362460000|2022-04-07 20:14:20|4504.61|4504.01|4503.86|4503.26|4504.61|4504.01|4503.86|4503.26|513
1649362470000|2022-04-07 20:14:30|4503.98|4503.38|4503.61|4503.01|4504.11|4503.51|4503.61|4503.01|298
1649362480000|2022-04-07 20:14:40|4503.36|4502.76|4503.11|4502.51|4503.36|4502.76|4502.86|4502.26|405
1649362490000|2022-04-07 20:14:50|4502.86|4502.26|4503.36|4502.76|4503.36|4502.76|4502.86|4502.26|286
1649362500000|2022-04-07 20:15:00|4503.48|4502.88|4503.61|4503.01|4503.61|4503.01|4503.48|4502.88|55
1649362510000|2022-04-07 20:15:10|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.23|4503.63|220
1649362520000|2022-04-07 20:15:20|||||||||24
1649362530000|2022-04-07 20:15:30|4504.61|4504.01|4504.11|4503.51|4504.61|4504.01|4504.11|4503.51|214
1649362540000|2022-04-07 20:15:40|||||||||5
1649362550000|2022-04-07 20:15:50|||||||||40
1649362560000|2022-04-07 20:16:00|||||||||23
1649362570000|2022-04-07 20:16:10|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|54
1649362580000|2022-04-07 20:16:20|4503.61|4503.01|4503.61|4503.01|4503.86|4503.26|4503.61|4503.01|93
1649362590000|2022-04-07 20:16:30|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.23|4502.63|89
1649362600000|2022-04-07 20:16:40|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|77
1649362610000|2022-04-07 20:16:50|4502.86|4502.26|4502.36|4501.76|4502.86|4502.26|4502.36|4501.76|205
1649362620000|2022-04-07 20:17:00|4502.11|4501.51|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|174
1649362630000|2022-04-07 20:17:10|4502.61|4502.01|4502.36|4501.76|4502.61|4502.01|4502.36|4501.76|59
1649362640000|2022-04-07 20:17:20|4502.11|4501.51|4501.86|4501.26|4502.11|4501.51|4501.86|4501.26|77
1649362650000|2022-04-07 20:17:30|4501.98|4501.38|4501.86|4501.26|4502.11|4501.51|4501.86|4501.26|63
1649362660000|2022-04-07 20:17:40|||||||||34
1649362670000|2022-04-07 20:17:50|||||||||2
1649362680000|2022-04-07 20:18:00|||||||||1
1649362690000|2022-04-07 20:18:10|||||||||8
1649362700000|2022-04-07 20:18:20|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|191
1649362710000|2022-04-07 20:18:30|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|64
1649362720000|2022-04-07 20:18:40|4501.73|4501.13|4501.86|4501.26|4501.86|4501.26|4501.61|4501.01|44
1649362730000|2022-04-07 20:18:50|4501.98|4501.38|4501.86|4501.26|4502.11|4501.51|4501.86|4501.26|33
1649362740000|2022-04-07 20:19:00|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|20
1649362750000|2022-04-07 20:19:10|4502.23|4501.63|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|42
1649362770000|2022-04-07 20:19:30|4501.86|4501.26|4501.61|4501.01|4501.86|4501.26|4501.61|4501.01|206
1649362780000|2022-04-07 20:19:40|4501.48|4500.88|4501.61|4501.01|4501.61|4501.01|4501.48|4500.88|39
1649362790000|2022-04-07 20:19:50|4501.48|4500.88|4501.86|4501.26|4501.86|4501.26|4501.48|4500.88|79
1649362800000|2022-04-07 20:20:00|4501.61|4501.01|4501.36|4500.76|4501.61|4501.01|4501.36|4500.76|66
1649362810000|2022-04-07 20:20:10|4501.48|4500.88|4501.61|4501.01|4501.61|4501.01|4501.36|4500.76|38
1649362820000|2022-04-07 20:20:20|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|20
1649362830000|2022-04-07 20:20:30|||||||||18
1649362840000|2022-04-07 20:20:40|4501.61|4501.01|4501.36|4500.76|4501.86|4501.26|4501.36|4500.76|118
1649362850000|2022-04-07 20:20:50|4501.61|4501.01|4501.61|4501.01|4501.73|4501.13|4501.61|4501.01|12
1649362860000|2022-04-07 20:21:00|||||||||10
1649362870000|2022-04-07 20:21:10|||||||||22
1649362880000|2022-04-07 20:21:20|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|36
1649362890000|2022-04-07 20:21:30|||||||||11
1649362900000|2022-04-07 20:21:40|4501.23|4500.63|4501.23|4500.63|4501.36|4500.76|4501.23|4500.63|94
1649362910000|2022-04-07 20:21:50|4501.11|4500.51|4501.11|4500.51|4501.23|4500.63|4501.11|4500.51|57
1649362920000|2022-04-07 20:22:00|||||||||7
1649362930000|2022-04-07 20:22:10|4500.86|4500.26|4500.61|4500.01|4500.86|4500.26|4500.61|4500.01|135
1649362940000|2022-04-07 20:22:20|||||||||4
1649362950000|2022-04-07 20:22:30|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|224
1649362960000|2022-04-07 20:22:40|||||||||3
1649362970000|2022-04-07 20:22:50|4500.23|4499.63|4500.36|4499.76|4500.36|4499.76|4500.23|4499.63|55
1649362980000|2022-04-07 20:23:00|4500.61|4500.01|4500.36|4499.76|4500.61|4500.01|4500.36|4499.76|55
1649362990000|2022-04-07 20:23:10|||||||||40
1649363000000|2022-04-07 20:23:20|4500.23|4499.63|4500.11|4499.51|4500.36|4499.76|4500.11|4499.51|16
1649363010000|2022-04-07 20:23:30|4500.36|4499.76|4500.11|4499.51|4500.36|4499.76|4500.11|4499.51|18
1649363020000|2022-04-07 20:23:40|||||||||20
1649363030000|2022-04-07 20:23:50|4499.98|4499.38|4499.86|4499.26|4499.98|4499.38|4499.61|4499.01|161
1649363040000|2022-04-07 20:24:00|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|40
1649363050000|2022-04-07 20:24:10|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.73|4499.13|42
1649363060000|2022-04-07 20:24:20|4499.73|4499.13|4499.36|4498.76|4499.73|4499.13|4499.36|4498.76|36
1649363070000|2022-04-07 20:24:30|4499.11|4498.51|4498.98|4498.38|4499.11|4498.51|4498.98|4498.38|93
1649363080000|2022-04-07 20:24:40|4499.11|4498.51|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|21
1649363090000|2022-04-07 20:24:50|4498.61|4498.01|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|81
1649363100000|2022-04-07 20:25:00|4499.11|4498.51|4499.11|4498.51|4499.23|4498.63|4499.11|4498.51|33
1649363110000|2022-04-07 20:25:10|4498.86|4498.26|4498.86|4498.26|4498.98|4498.38|4498.86|4498.26|60
1649363120000|2022-04-07 20:25:20|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|16
1649363130000|2022-04-07 20:25:30|||||||||21
1649363140000|2022-04-07 20:25:40|4499.36|4498.76|4499.11|4498.51|4499.36|4498.76|4499.11|4498.51|41
1649363150000|2022-04-07 20:25:50|4499.36|4498.76|4499.11|4498.51|4499.36|4498.76|4499.11|4498.51|113
1649363160000|2022-04-07 20:26:00|4499.23|4498.63|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|23
1649363170000|2022-04-07 20:26:10|4499.11|4498.51|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|42
1649363180000|2022-04-07 20:26:20|4499.23|4498.63|4499.36|4498.76|4499.36|4498.76|4499.23|4498.63|16
1649363190000|2022-04-07 20:26:30|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|37
1649363200000|2022-04-07 20:26:40|4499.23|4498.63|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|7
1649363210000|2022-04-07 20:26:50|4499.23|4498.63|4499.11|4498.51|4499.36|4498.76|4499.11|4498.51|29
1649363220000|2022-04-07 20:27:00|4498.86|4498.26|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|48
1649363230000|2022-04-07 20:27:10|4498.98|4498.38|4498.86|4498.26|4498.98|4498.38|4498.86|4498.26|31
1649363240000|2022-04-07 20:27:20|||||||||21
1649363250000|2022-04-07 20:27:30|4498.61|4498.01|4498.73|4498.13|4498.73|4498.13|4498.61|4498.01|20
1649363260000|2022-04-07 20:27:40|4498.61|4498.01|4498.11|4497.51|4498.61|4498.01|4498.11|4497.51|142
1649363270000|2022-04-07 20:27:50|4497.86|4497.26|4497.36|4496.76|4497.86|4497.26|4497.36|4496.76|118
1649363280000|2022-04-07 20:28:00|4497.61|4497.01|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|127
1649363290000|2022-04-07 20:28:10|4497.73|4497.13|4497.86|4497.26|4498.11|4497.51|4497.61|4497.01|129
1649363300000|2022-04-07 20:28:20|4497.98|4497.38|4497.86|4497.26|4497.98|4497.38|4497.73|4497.13|48
1649363310000|2022-04-07 20:28:30|||||||||5
1649363320000|2022-04-07 20:28:40|4498.11|4497.51|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|37
1649363330000|2022-04-07 20:28:50|4497.73|4497.13|4497.86|4497.26|4497.98|4497.38|4497.61|4497.01|31
1649363340000|2022-04-07 20:29:00|4497.73|4497.13|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|16
1649363350000|2022-04-07 20:29:10|4497.73|4497.13|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|72
1649363370000|2022-04-07 20:29:30|4498.11|4497.51|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|83
1649363380000|2022-04-07 20:29:40|4498.23|4497.63|4498.36|4497.76|4498.61|4498.01|4498.23|4497.63|24
1649363390000|2022-04-07 20:29:50|4498.23|4497.63|4498.48|4497.88|4498.61|4498.01|4498.23|4497.63|45
1649363400000|2022-04-07 20:30:00|4498.61|4498.01|4498.61|4498.01|4498.86|4498.26|4498.36|4497.76|45
1649363410000|2022-04-07 20:30:10|4498.86|4498.26|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|27
1649363420000|2022-04-07 20:30:20|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|17
1649363430000|2022-04-07 20:30:30|4498.73|4498.13|4498.86|4498.26|4498.86|4498.26|4498.73|4498.13|45
1649363440000|2022-04-07 20:30:40|4498.73|4498.13|4498.48|4497.88|4498.86|4498.26|4498.48|4497.88|60
1649363450000|2022-04-07 20:30:50|4498.11|4497.51|4497.86|4497.26|4498.36|4497.76|4497.86|4497.26|96
1649363460000|2022-04-07 20:31:00|4497.98|4497.38|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|45
1649363470000|2022-04-07 20:31:10|||||||||2
1649363480000|2022-04-07 20:31:20|4498.23|4497.63|4498.61|4498.01|4498.86|4498.26|4498.11|4497.51|42
1649363490000|2022-04-07 20:31:30|||||||||7
1649363500000|2022-04-07 20:31:40|4498.48|4497.88|4498.61|4498.01|4498.61|4498.01|4498.48|4497.88|5
1649363510000|2022-04-07 20:31:50|||||||||2
1649363520000|2022-04-07 20:32:00|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|27
1649363530000|2022-04-07 20:32:10|||||||||2
1649363540000|2022-04-07 20:32:20|4498.48|4497.88|4498.61|4498.01|4498.86|4498.26|4498.48|4497.88|28
1649363550000|2022-04-07 20:32:30|4498.73|4498.13|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|38
1649363560000|2022-04-07 20:32:40|4498.36|4497.76|4498.73|4498.13|4498.73|4498.13|4498.36|4497.76|45
1649363570000|2022-04-07 20:32:50|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.36|4497.76|17
1649363580000|2022-04-07 20:33:00|4498.86|4498.26|4498.86|4498.26|4498.98|4498.38|4498.86|4498.26|71
1649363590000|2022-04-07 20:33:10|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|16
1649363600000|2022-04-07 20:33:20|||||||||7
1649363610000|2022-04-07 20:33:30|||||||||40
1649363620000|2022-04-07 20:33:40|4498.86|4498.26|4498.98|4498.38|4498.98|4498.38|4498.86|4498.26|41
1649363630000|2022-04-07 20:33:50|4498.86|4498.26|4499.11|4498.51|4499.23|4498.63|4498.86|4498.26|30
1649363640000|2022-04-07 20:34:00|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|10
1649363650000|2022-04-07 20:34:10|||||||||14
1649363660000|2022-04-07 20:34:20|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|21
1649363670000|2022-04-07 20:34:30|4499.23|4498.63|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|10
1649363680000|2022-04-07 20:34:40|4499.61|4499.01|4499.36|4498.76|4499.61|4499.01|4499.11|4498.51|61
1649363690000|2022-04-07 20:34:50|4499.48|4498.88|4499.36|4498.76|4499.48|4498.88|4499.36|4498.76|20
1649363700000|2022-04-07 20:35:00|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|5
1649363710000|2022-04-07 20:35:10|4499.36|4498.76|4499.36|4498.76|4499.48|4498.88|4499.36|4498.76|20
1649363720000|2022-04-07 20:35:20|4499.48|4498.88|4499.61|4499.01|4499.61|4499.01|4499.48|4498.88|16
1649363730000|2022-04-07 20:35:30|4499.48|4498.88|4499.48|4498.88|4499.61|4499.01|4499.48|4498.88|1
1649363740000|2022-04-07 20:35:40|4499.61|4499.01|4499.48|4498.88|4499.61|4499.01|4499.48|4498.88|7
1649363750000|2022-04-07 20:35:50|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.48|4498.88|11
1649363760000|2022-04-07 20:36:00|4499.48|4498.88|4499.36|4498.76|4499.48|4498.88|4499.36|4498.76|9
1649363770000|2022-04-07 20:36:10|||||||||13
1649363780000|2022-04-07 20:36:20|||||||||4
1649363790000|2022-04-07 20:36:30|||||||||4
1649363800000|2022-04-07 20:36:40|4499.23|4498.63|4499.23|4498.63|4499.23|4498.63|4499.23|4498.63|17
1649363810000|2022-04-07 20:36:50|4499.36|4498.76|4499.11|4498.51|4499.36|4498.76|4499.11|4498.51|7
1649363820000|2022-04-07 20:37:00|||||||||3
1649363840000|2022-04-07 20:37:20|4499.36|4498.76|4499.48|4498.88|4499.48|4498.88|4499.36|4498.76|39
1649363850000|2022-04-07 20:37:30|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.36|4498.76|43
1649363860000|2022-04-07 20:37:40|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4
1649363880000|2022-04-07 20:38:00|||||||||13
1649363890000|2022-04-07 20:38:10|||||||||2
1649363900000|2022-04-07 20:38:20|4499.23|4498.63|4499.48|4498.88|4499.48|4498.88|4499.23|4498.63|49
1649363910000|2022-04-07 20:38:30|4499.61|4499.01|4499.61|4499.01|4499.86|4499.26|4499.61|4499.01|35
1649363920000|2022-04-07 20:38:40|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.73|4499.13|9
1649363930000|2022-04-07 20:38:50|||||||||38
1649363940000|2022-04-07 20:39:00|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.73|4499.13|7
1649363950000|2022-04-07 20:39:10|||||||||1
1649363960000|2022-04-07 20:39:20|4500.11|4499.51|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|85
1649363970000|2022-04-07 20:39:30|||||||||9
1649363980000|2022-04-07 20:39:40|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|33
1649363990000|2022-04-07 20:39:50|||||||||23
1649364000000|2022-04-07 20:40:00|4500.86|4500.26|4500.61|4500.01|4500.86|4500.26|4500.61|4500.01|33
1649364010000|2022-04-07 20:40:10|||||||||4
1649364020000|2022-04-07 20:40:20|||||||||3
1649364030000|2022-04-07 20:40:30|||||||||7
1649364040000|2022-04-07 20:40:40|||||||||46
1649364050000|2022-04-07 20:40:50|4500.86|4500.26|4500.61|4500.01|4500.86|4500.26|4500.61|4500.01|31
1649364060000|2022-04-07 20:41:00|||||||||58
1649364070000|2022-04-07 20:41:10|4500.48|4499.88|4500.36|4499.76|4500.48|4499.88|4500.36|4499.76|13
1649364090000|2022-04-07 20:41:30|||||||||1
1649364100000|2022-04-07 20:41:40|4500.23|4499.63|4500.11|4499.51|4500.23|4499.63|4500.11|4499.51|35
1649364110000|2022-04-07 20:41:50|||||||||25
1649364120000|2022-04-07 20:42:00|||||||||3
1649364130000|2022-04-07 20:42:10|4499.98|4499.38|4499.98|4499.38|4499.98|4499.38|4499.98|4499.38|2
1649364140000|2022-04-07 20:42:20|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4499.98|4499.38|3
1649364150000|2022-04-07 20:42:30|||||||||1
1649364160000|2022-04-07 20:42:40|||||||||18
1649364180000|2022-04-07 20:43:00|||||||||7
1649364190000|2022-04-07 20:43:10|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|20
1649364200000|2022-04-07 20:43:20|4500.11|4499.51|4499.98|4499.38|4500.11|4499.51|4499.98|4499.38|31
1649364210000|2022-04-07 20:43:30|4499.86|4499.26|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|10
1649364220000|2022-04-07 20:43:40|||||||||2
1649364230000|2022-04-07 20:43:50|4499.98|4499.38|4499.86|4499.26|4499.98|4499.38|4499.86|4499.26|34
1649364240000|2022-04-07 20:44:00|||||||||6
1649364250000|2022-04-07 20:44:10|||||||||4
1649364260000|2022-04-07 20:44:20|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|65
1649364270000|2022-04-07 20:44:30|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|14
1649364280000|2022-04-07 20:44:40|||||||||2
1649364300000|2022-04-07 20:45:00|4500.11|4499.51|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|72
1649364310000|2022-04-07 20:45:10|4500.23|4499.63|4500.36|4499.76|4500.36|4499.76|4500.23|4499.63|5
1649364320000|2022-04-07 20:45:20|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|2
1649364330000|2022-04-07 20:45:30|||||||||11
1649364340000|2022-04-07 20:45:40|||||||||1
1649364350000|2022-04-07 20:45:50|||||||||2
1649364360000|2022-04-07 20:46:00|||||||||2
1649364370000|2022-04-07 20:46:10|4499.61|4499.01|4499.86|4499.26|4499.86|4499.26|4499.61|4499.01|33
1649364380000|2022-04-07 20:46:20|||||||||5
1649364390000|2022-04-07 20:46:30|||||||||1
1649364400000|2022-04-07 20:46:40|4499.61|4499.01|4499.48|4498.88|4499.61|4499.01|4499.36|4498.76|37
1649364410000|2022-04-07 20:46:50|4499.61|4499.01|4499.86|4499.26|4499.86|4499.26|4499.61|4499.01|28
1649364420000|2022-04-07 20:47:00|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|60
1649364430000|2022-04-07 20:47:10|4499.48|4498.88|4499.61|4499.01|4499.61|4499.01|4499.48|4498.88|3
1649364440000|2022-04-07 20:47:20|||||||||1
1649364450000|2022-04-07 20:47:30|||||||||6
1649364460000|2022-04-07 20:47:40|||||||||5
1649364470000|2022-04-07 20:47:50|4499.86|4499.26|4499.61|4499.01|4499.86|4499.26|4499.61|4499.01|22
1649364480000|2022-04-07 20:48:00|||||||||12
1649364490000|2022-04-07 20:48:10|||||||||1
1649364500000|2022-04-07 20:48:20|||||||||5
1649364520000|2022-04-07 20:48:40|||||||||9
1649364530000|2022-04-07 20:48:50|4499.86|4499.26|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|26
1649364540000|2022-04-07 20:49:00|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|65
1649364550000|2022-04-07 20:49:10|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|164
1649364560000|2022-04-07 20:49:20|||||||||13
1649364570000|2022-04-07 20:49:30|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|42
1649364580000|2022-04-07 20:49:40|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|28
1649364590000|2022-04-07 20:49:50|||||||||6
1649364600000|2022-04-07 20:50:00|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|71
1649364610000|2022-04-07 20:50:10|||||||||6
1649364620000|2022-04-07 20:50:20|4501.36|4500.76|4501.11|4500.51|4501.36|4500.76|4501.11|4500.51|67
1649364630000|2022-04-07 20:50:30|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|34
1649364640000|2022-04-07 20:50:40|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|41
1649364650000|2022-04-07 20:50:50|4501.86|4501.26|4501.61|4501.01|4501.86|4501.26|4501.61|4501.01|79
1649364660000|2022-04-07 20:51:00|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|33
1649364670000|2022-04-07 20:51:10|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|15
1649364680000|2022-04-07 20:51:20|||||||||3
1649364690000|2022-04-07 20:51:30|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|17
1649364700000|2022-04-07 20:51:40|||||||||1
1649364710000|2022-04-07 20:51:50|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|23
1649364720000|2022-04-07 20:52:00|||||||||1
1649364730000|2022-04-07 20:52:10|4501.73|4501.13|4502.11|4501.51|4502.11|4501.51|4501.73|4501.13|42
1649364740000|2022-04-07 20:52:20|4501.86|4501.26|4501.61|4501.01|4501.86|4501.26|4501.61|4501.01|82
1649364750000|2022-04-07 20:52:30|||||||||1
1649364760000|2022-04-07 20:52:40|||||||||17
1649364770000|2022-04-07 20:52:50|||||||||16
1649364780000|2022-04-07 20:53:00|||||||||10
1649364790000|2022-04-07 20:53:10|4501.73|4501.13|4501.86|4501.26|4502.11|4501.51|4501.73|4501.13|47
1649364800000|2022-04-07 20:53:20|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|27
1649364810000|2022-04-07 20:53:30|||||||||4
1649364820000|2022-04-07 20:53:40|4502.23|4501.63|4502.36|4501.76|4502.36|4501.76|4502.23|4501.63|26
1649364830000|2022-04-07 20:53:50|4502.61|4502.01|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|42
1649364840000|2022-04-07 20:54:00|||||||||8
1649364850000|2022-04-07 20:54:10|||||||||5
1649364860000|2022-04-07 20:54:20|||||||||15
1649364870000|2022-04-07 20:54:30|||||||||28
1649364880000|2022-04-07 20:54:40|||||||||5
1649364890000|2022-04-07 20:54:50|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|35
1649364900000|2022-04-07 20:55:00|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|54
1649364910000|2022-04-07 20:55:10|||||||||4
1649364920000|2022-04-07 20:55:20|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|67
1649364930000|2022-04-07 20:55:30|||||||||17
1649364940000|2022-04-07 20:55:40|4502.11|4501.51|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|44
1649364950000|2022-04-07 20:55:50|4502.61|4502.01|4502.48|4501.88|4502.61|4502.01|4502.36|4501.76|62
1649364960000|2022-04-07 20:56:00|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4501.98|4501.38|73
1649364970000|2022-04-07 20:56:10|4501.98|4501.38|4501.86|4501.26|4502.11|4501.51|4501.86|4501.26|34
1649364980000|2022-04-07 20:56:20|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|4
1649364990000|2022-04-07 20:56:30|||||||||5
1649365000000|2022-04-07 20:56:40|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|19
1649365010000|2022-04-07 20:56:50|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|14
1649365020000|2022-04-07 20:57:00|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|7
1649365030000|2022-04-07 20:57:10|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|3
1649365040000|2022-04-07 20:57:20|4501.86|4501.26|4501.61|4501.01|4501.86|4501.26|4501.61|4501.01|54
1649365050000|2022-04-07 20:57:30|4501.48|4500.88|4501.48|4500.88|4501.48|4500.88|4501.48|4500.88|31
1649365060000|2022-04-07 20:57:40|4501.36|4500.76|4501.36|4500.76|4501.61|4501.01|4501.36|4500.76|13
1649365080000|2022-04-07 20:58:00|||||||||4
1649365090000|2022-04-07 20:58:10|||||||||3
1649365110000|2022-04-07 20:58:30|||||||||1
1649365120000|2022-04-07 20:58:40|||||||||12
1649365130000|2022-04-07 20:58:50|||||||||36
1649365140000|2022-04-07 20:59:00|4501.23|4500.63|4501.11|4500.51|4501.23|4500.63|4501.11|4500.51|32
1649365150000|2022-04-07 20:59:10|4500.98|4500.38|4500.86|4500.26|4501.11|4500.51|4500.86|4500.26|57
1649365160000|2022-04-07 20:59:20|||||||||17
1649365170000|2022-04-07 20:59:30|||||||||75
1649365180000|2022-04-07 20:59:40|4500.73|4500.13|4500.61|4500.01|4500.73|4500.13|4500.61|4500.01|41
1649365190000|2022-04-07 20:59:50|4500.73|4500.13|4501.56|4500.06|4501.58|4500.13|4500.48|4499.88|142
1649365200000|2022-04-07 21:00:00|4501.7|4500.2|4501.3|4499.8|4501.7|4500.2|4501.3|4499.8|0
1649365210000|2022-04-07 21:00:10|4501.56|4500.06|4501.63|4500.13|4501.63|4500.13|4501.56|4500.06|0
1649365310000|2022-04-07 21:01:50|4501.59|4500.09|4501.59|4500.09|4501.63|4500.13|4501.59|4500.09|0
1649365340000|2022-04-07 21:02:20|4501.37|4499.87|4501.37|4499.87|4501.37|4499.87|4501.37|4499.87|0
1649365350000|2022-04-07 21:02:30|4501.41|4499.91|4501.41|4499.91|4501.41|4499.91|4501.41|4499.91|0
1649365360000|2022-04-07 21:02:40|4501.56|4500.06|4501.56|4500.06|4501.56|4500.06|4501.56|4500.06|0
1649365380000|2022-04-07 21:03:00|4501.52|4500.02|4501.52|4500.02|4501.52|4500.02|4501.52|4500.02|0
1649365390000|2022-04-07 21:03:10|4501.41|4499.91|4501.41|4499.91|4501.41|4499.91|4501.41|4499.91|0
1649365400000|2022-04-07 21:03:20|4501.52|4500.02|4501.48|4499.98|4501.52|4500.02|4501.48|4499.98|0
1649365420000|2022-04-07 21:03:40|4501.52|4500.02|4501.52|4500.02|4501.52|4500.02|4501.52|4500.02|0
1649365440000|2022-04-07 21:04:00|4501.74|4500.24|4501.96|4500.46|4501.96|4500.46|4501.74|4500.24|0
1649365450000|2022-04-07 21:04:10|4501.74|4500.24|4501.77|4500.27|4501.77|4500.27|4501.74|4500.24|0
1649365480000|2022-04-07 21:04:40|4501.66|4500.16|4501.66|4500.16|4501.66|4500.16|4501.66|4500.16|0
1649365520000|2022-04-07 21:05:20|4501.63|4500.13|4501.63|4500.13|4501.63|4500.13|4501.63|4500.13|0
1649365560000|2022-04-07 21:06:00|4501.81|4500.31|4501.81|4500.31|4501.81|4500.31|4501.81|4500.31|0
1649365620000|2022-04-07 21:07:00|4501.63|4500.13|4501.63|4500.13|4501.63|4500.13|4501.63|4500.13|0
1649365630000|2022-04-07 21:07:10|4501.96|4500.46|4501.96|4500.46|4501.96|4500.46|4501.96|4500.46|0
1649365690000|2022-04-07 21:08:10|4501.63|4500.13|4501.63|4500.13|4501.63|4500.13|4501.63|4500.13|0
1649365700000|2022-04-07 21:08:20|4501.34|4499.84|4501.34|4499.84|4501.34|4499.84|4501.34|4499.84|0
1649365710000|2022-04-07 21:08:30|4501.3|4499.8|4501.3|4499.8|4501.3|4499.8|4501.3|4499.8|0
1649365720000|2022-04-07 21:08:40|4501.26|4499.76|4501.26|4499.76|4501.26|4499.76|4501.26|4499.76|0
1649365760000|2022-04-07 21:09:20|4501.3|4499.8|4501.26|4499.76|4501.3|4499.8|4501.26|4499.76|0
1649365800000|2022-04-07 21:10:00|4501.23|4499.73|4501.23|4499.73|4501.23|4499.73|4501.23|4499.73|0
1649365840000|2022-04-07 21:10:40|4501.19|4499.69|4501.19|4499.69|4501.19|4499.69|4501.19|4499.69|0
1649365880000|2022-04-07 21:11:20|4501.15|4499.65|4501.15|4499.65|4501.15|4499.65|4501.15|4499.65|0
1649365920000|2022-04-07 21:12:00|4501.04|4499.54|4500.97|4499.47|4501.15|4499.65|4500.97|4499.47|0
1649365930000|2022-04-07 21:12:10|4501.15|4499.65|4501.15|4499.65|4501.15|4499.65|4501.15|4499.65|0
1649365940000|2022-04-07 21:12:20|4500.9|4499.4|4501.19|4499.69|4501.19|4499.69|4500.9|4499.4|0
1649365950000|2022-04-07 21:12:30|4501.15|4499.65|4501.15|4499.65|4501.15|4499.65|4501.15|4499.65|0
1649365960000|2022-04-07 21:12:40|4500.97|4499.47|4500.9|4499.4|4500.97|4499.47|4500.9|4499.4|0
1649365980000|2022-04-07 21:13:00|4500.86|4499.36|4500.82|4499.32|4500.86|4499.36|4500.82|4499.32|0
1649365990000|2022-04-07 21:13:10|4500.79|4499.29|4500.79|4499.29|4500.79|4499.29|4500.79|4499.29|0
1649366030000|2022-04-07 21:13:50|4500.93|4499.43|4500.93|4499.43|4500.93|4499.43|4500.93|4499.43|0
1649366040000|2022-04-07 21:14:00|4500.79|4499.29|4500.79|4499.29|4500.79|4499.29|4500.79|4499.29|0
1649366070000|2022-04-07 21:14:30|4500.69|4499.19|4501.09|4499.59|4501.12|4499.62|4500.69|4499.19|0
1649366090000|2022-04-07 21:14:50|4501.05|4499.55|4501.05|4499.55|4501.05|4499.55|4501.05|4499.55|0
1649366110000|2022-04-07 21:15:10|4501.01|4499.51|4501.01|4499.51|4501.01|4499.51|4501.01|4499.51|0
1649366130000|2022-04-07 21:15:30|4500.98|4499.48|4500.98|4499.48|4500.98|4499.48|4500.98|4499.48|0
1649366140000|2022-04-07 21:15:40|4500.94|4499.44|4500.94|4499.44|4500.94|4499.44|4500.94|4499.44|0
1649366160000|2022-04-07 21:16:00|4500.91|4499.41|4500.91|4499.41|4500.91|4499.41|4500.91|4499.41|0
1649366170000|2022-04-07 21:16:10|4501.01|4499.51|4501.01|4499.51|4501.01|4499.51|4501.01|4499.51|0
1649366180000|2022-04-07 21:16:20|4500.76|4499.26|4500.8|4499.3|4500.8|4499.3|4500.76|4499.26|0
1649366190000|2022-04-07 21:16:30|4500.29|4498.79|4500.94|4499.44|4500.94|4499.44|4500.29|4498.79|0
1649366200000|2022-04-07 21:16:40|4500.83|4499.33|4500.83|4499.33|4500.94|4499.44|4500.83|4499.33|0
1649366210000|2022-04-07 21:16:50|4500.94|4499.44|4500.72|4499.22|4500.94|4499.44|4500.72|4499.22|0
1649366220000|2022-04-07 21:17:00|4500.47|4498.97|4500.47|4498.97|4500.47|4498.97|4500.47|4498.97|0
1649366240000|2022-04-07 21:17:20|4500.83|4499.33|4500.94|4499.44|4500.94|4499.44|4500.83|4499.33|0
1649366260000|2022-04-07 21:17:40|4500.69|4499.19|4500.36|4498.86|4500.72|4499.22|4500.36|4498.86|0
1649366270000|2022-04-07 21:17:50|4500.72|4499.22|4500.72|4499.22|4500.72|4499.22|4500.72|4499.22|0
1649366280000|2022-04-07 21:18:00|4500.94|4499.44|4501.01|4499.51|4501.01|4499.51|4500.94|4499.44|0
1649366300000|2022-04-07 21:18:20|4500.76|4499.26|4500.76|4499.26|4500.76|4499.26|4500.76|4499.26|0
1649366310000|2022-04-07 21:18:30|4500.72|4499.22|4500.72|4499.22|4500.72|4499.22|4500.72|4499.22|0
1649366320000|2022-04-07 21:18:40|4500.8|4499.3|4500.8|4499.3|4500.8|4499.3|4500.8|4499.3|0
1649366360000|2022-04-07 21:19:20|4500.4|4498.9|4500.4|4498.9|4500.4|4498.9|4500.4|4498.9|0
1649366420000|2022-04-07 21:20:20|4500.51|4499.01|4500.51|4499.01|4500.51|4499.01|4500.51|4499.01|0
1649366430000|2022-04-07 21:20:30|4500.4|4498.9|4500.4|4498.9|4500.4|4498.9|4500.4|4498.9|0
1649366640000|2022-04-07 21:24:00|4500.44|4498.94|4500.44|4498.94|4500.44|4498.94|4500.44|4498.94|0
1649366650000|2022-04-07 21:24:10|4500.83|4499.33|4500.55|4499.05|4500.83|4499.33|4500.55|4499.05|0
1649366660000|2022-04-07 21:24:20|4500.58|4499.08|4500.91|4499.41|4500.91|4499.41|4500.58|4499.08|0
1649366670000|2022-04-07 21:24:30|4500.58|4499.08|4500.58|4499.08|4500.58|4499.08|4500.58|4499.08|0
1649366690000|2022-04-07 21:24:50|4500.51|4499.01|4500.51|4499.01|4500.55|4499.05|4500.51|4499.01|0
1649366700000|2022-04-07 21:25:00|4500.4|4498.9|4500.44|4498.94|4500.44|4498.94|4500.4|4498.9|0
1649366740000|2022-04-07 21:25:40|4500.4|4498.9|4500.4|4498.9|4500.4|4498.9|4500.4|4498.9|0
1649366810000|2022-04-07 21:26:50|4500.44|4498.94|4500.44|4498.94|4500.44|4498.94|4500.44|4498.94|0
1649366830000|2022-04-07 21:27:10|4500.66|4499.16|4500.66|4499.16|4500.66|4499.16|4500.66|4499.16|0
1649366850000|2022-04-07 21:27:30|4500.98|4499.48|4500.98|4499.48|4500.98|4499.48|4500.98|4499.48|0
1649366860000|2022-04-07 21:27:40|4500.94|4499.44|4501.23|4499.73|4501.23|4499.73|4500.94|4499.44|0
1649366870000|2022-04-07 21:27:50|4500.83|4499.33|4500.83|4499.33|4500.83|4499.33|4500.83|4499.33|0
1649366880000|2022-04-07 21:28:00|4500.87|4499.37|4500.58|4499.08|4500.91|4499.41|4500.58|4499.08|0
1649366890000|2022-04-07 21:28:10|4500.66|4499.16|4500.66|4499.16|4500.66|4499.16|4500.66|4499.16|0
1649366900000|2022-04-07 21:28:20|4501.6|4500.1|4501.01|4499.51|4501.6|4500.1|4501.01|4499.51|0
1649366910000|2022-04-07 21:28:30|4500.83|4499.33|4500.83|4499.33|4500.83|4499.33|4500.83|4499.33|0
1649367180000|2022-04-07 21:33:00|4501.16|4499.66|4501.16|4499.66|4501.16|4499.66|4501.16|4499.66|0
1649367240000|2022-04-07 21:34:00|4501.23|4499.73|4501.23|4499.73|4501.23|4499.73|4501.23|4499.73|0
1649367360000|2022-04-07 21:36:00|4501.42|4499.92|4501.42|4499.92|4501.42|4499.92|4501.42|4499.92|0
1649367400000|2022-04-07 21:36:40|4501.23|4499.73|4501.12|4499.62|4501.23|4499.73|4501.09|4499.59|0
1649367480000|2022-04-07 21:38:00|4501.09|4499.59|4501.09|4499.59|4501.09|4499.59|4501.09|4499.59|0
1649367530000|2022-04-07 21:38:50|4501.12|4499.62|4501.12|4499.62|4501.12|4499.62|4501.12|4499.62|0
1649367570000|2022-04-07 21:39:30|4501.27|4499.77|4501.27|4499.77|4501.27|4499.77|4501.27|4499.77|0
1649367580000|2022-04-07 21:39:40|4501.6|4500.1|4501.27|4499.77|4501.6|4500.1|4501.27|4499.77|0
1649367590000|2022-04-07 21:39:50|4501.31|4499.81|4501.31|4499.81|4501.31|4499.81|4501.31|4499.81|0
1649367600000|2022-04-07 21:40:00|4501.34|4499.84|4501.34|4499.84|4501.34|4499.84|4501.34|4499.84|0
1649367620000|2022-04-07 21:40:20|4501.38|4499.88|4501.38|4499.88|4501.38|4499.88|4501.38|4499.88|0
1649367640000|2022-04-07 21:40:40|4501.42|4499.92|4501.42|4499.92|4501.42|4499.92|4501.42|4499.92|0
1649367650000|2022-04-07 21:40:50|4501.45|4499.95|4501.45|4499.95|4501.45|4499.95|4501.45|4499.95|0
1649367670000|2022-04-07 21:41:10|4501.49|4499.99|4501.49|4499.99|4501.49|4499.99|4501.49|4499.99|0
1649367690000|2022-04-07 21:41:30|4501.53|4500.03|4501.27|4499.77|4501.53|4500.03|4501.27|4499.77|0
1649367720000|2022-04-07 21:42:00|4501.31|4499.81|4501.6|4500.1|4501.6|4500.1|4501.31|4499.81|0
1649367740000|2022-04-07 21:42:20|4501.31|4499.81|4501.27|4499.77|4501.31|4499.81|4501.16|4499.66|0
1649367800000|2022-04-07 21:43:20|4501.34|4499.84|4501.34|4499.84|4501.34|4499.84|4501.34|4499.84|0
1649367820000|2022-04-07 21:43:40|4501.27|4499.77|4501.27|4499.77|4501.27|4499.77|4501.27|4499.77|0
1649367830000|2022-04-07 21:43:50|4501.42|4499.92|4501.6|4500.1|4501.6|4500.1|4501.42|4499.92|0
1649367850000|2022-04-07 21:44:10|4501.42|4499.92|4501.42|4499.92|4501.42|4499.92|4501.42|4499.92|0
1649367860000|2022-04-07 21:44:20|4501.45|4499.95|4501.45|4499.95|4501.45|4499.95|4501.45|4499.95|0
1649367870000|2022-04-07 21:44:30|4501.6|4500.1|4501.6|4500.1|4501.6|4500.1|4501.6|4500.1|0
1649367900000|2022-04-07 21:45:00|4501.45|4499.95|4501.45|4499.95|4501.45|4499.95|4501.45|4499.95|0
1649367910000|2022-04-07 21:45:10|4501.6|4500.1|4501.45|4499.95|4501.6|4500.1|4501.45|4499.95|0
1649367940000|2022-04-07 21:45:40|4501.78|4500.28|4501.78|4500.28|4501.78|4500.28|4501.78|4500.28|0
1649367960000|2022-04-07 21:46:00|4501.49|4499.99|4501.49|4499.99|4501.49|4499.99|4501.49|4499.99|0
1649367980000|2022-04-07 21:46:20|4501.67|4500.17|4501.67|4500.17|4501.67|4500.17|4501.67|4500.17|0
1649368000000|2022-04-07 21:46:40|4501.78|4500.28|4501.78|4500.28|4501.78|4500.28|4501.78|4500.28|0
1649368020000|2022-04-07 21:47:00|4501.67|4500.17|4501.67|4500.17|4501.67|4500.17|4501.67|4500.17|0
1649368040000|2022-04-07 21:47:20|4501.86|4500.36|4501.86|4500.36|4501.86|4500.36|4501.86|4500.36|0
1649368060000|2022-04-07 21:47:40|4501.71|4500.21|4501.53|4500.03|4501.71|4500.21|4501.53|4500.03|0
1649368080000|2022-04-07 21:48:00|4501.67|4500.17|4501.67|4500.17|4501.67|4500.17|4501.67|4500.17|0
1649368320000|2022-04-07 21:52:00|4501.56|4500.06|4501.56|4500.06|4501.56|4500.06|4501.56|4500.06|0
1649368390000|2022-04-07 21:53:10|4501.6|4500.1|4501.6|4500.1|4501.6|4500.1|4501.6|4500.1|0
1649368410000|2022-04-07 21:53:30|4501.49|4499.99|4501.49|4499.99|4501.49|4499.99|4501.49|4499.99|0
1649368440000|2022-04-07 21:54:00|4501.56|4500.06|4501.56|4500.06|4501.56|4500.06|4501.56|4500.06|0
1649368480000|2022-04-07 21:54:40|4501.6|4500.1|4501.56|4500.06|4501.6|4500.1|4501.56|4500.06|0
1649368500000|2022-04-07 21:55:00|4501.53|4500.03|4501.53|4500.03|4501.53|4500.03|4501.53|4500.03|0
1649368510000|2022-04-07 21:55:10|4501.49|4499.99|4501.49|4499.99|4501.49|4499.99|4501.49|4499.99|0
1649368670000|2022-04-07 21:57:50|4501.34|4499.84|4501.34|4499.84|4501.34|4499.84|4501.34|4499.84|0
1649368700000|2022-04-07 21:58:20|4501.49|4499.99|4501.31|4499.81|4501.49|4499.99|4501.31|4499.81|0
1649368710000|2022-04-07 21:58:30|4501.27|4499.77|4501.27|4499.77|4501.27|4499.77|4501.27|4499.77|0
1649368720000|2022-04-07 21:58:40|4501.12|4499.62|4501.34|4499.84|4501.34|4499.84|4501.12|4499.62|0
1649368750000|2022-04-07 21:59:10|4501.27|4499.77|4501.27|4499.77|4501.27|4499.77|4501.27|4499.77|0
1649368760000|2022-04-07 21:59:20|4501.23|4499.73|4501.23|4499.73|4501.23|4499.73|4501.23|4499.73|0
1649368770000|2022-04-07 21:59:30|4501.27|4499.77|4501.34|4499.84|4501.34|4499.84|4501.27|4499.77|0
1649368780000|2022-04-07 21:59:40|4501.42|4499.92|4501.89|4500.39|4501.89|4500.39|4501.42|4499.92|0
1649368790000|2022-04-07 21:59:50|4501.6|4500.1|4501.09|4499.59|4501.6|4500.1|4501.09|4499.59|0
1649368800000|2022-04-07 22:00:00|4500.23|4499.63|4500.73|4500.13|4501.23|4500.63|4500.23|4499.63|118
1649368810000|2022-04-07 22:00:10|4500.61|4500.01|4500.61|4500.01|4500.98|4500.38|4500.61|4500.01|44
1649368820000|2022-04-07 22:00:20|4500.73|4500.13|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|12
1649368830000|2022-04-07 22:00:30|4501.11|4500.51|4501.61|4501.01|4501.86|4501.26|4501.11|4500.51|76
1649368840000|2022-04-07 22:00:40|4501.73|4501.13|4501.61|4501.01|4501.86|4501.26|4501.36|4500.76|42
1649368850000|2022-04-07 22:00:50|4501.73|4501.13|4501.86|4501.26|4501.86|4501.26|4501.36|4500.76|47
1649368860000|2022-04-07 22:01:00|4501.61|4501.01|4501.73|4501.13|4501.98|4501.38|4501.48|4500.88|116
1649368870000|2022-04-07 22:01:10|4501.61|4501.01|4502.36|4501.76|4502.36|4501.76|4501.61|4501.01|20
1649368880000|2022-04-07 22:01:20|4502.11|4501.51|4502.11|4501.51|4502.23|4501.63|4502.11|4501.51|15
1649368890000|2022-04-07 22:01:30|4502.23|4501.63|4502.23|4501.63|4502.23|4501.63|4502.11|4501.51|3
1649368900000|2022-04-07 22:01:40|4502.11|4501.51|4501.86|4501.26|4502.23|4501.63|4501.86|4501.26|4
1649368910000|2022-04-07 22:01:50|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|5
1649368920000|2022-04-07 22:02:00|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|14
1649368930000|2022-04-07 22:02:10|||||||||4
1649368950000|2022-04-07 22:02:30|||||||||7
1649368960000|2022-04-07 22:02:40|4502.48|4501.88|4502.61|4502.01|4502.61|4502.01|4502.48|4501.88|17
1649368970000|2022-04-07 22:02:50|4502.36|4501.76|4502.23|4501.63|4502.36|4501.76|4502.23|4501.63|39
1649368980000|2022-04-07 22:03:00|4502.36|4501.76|4502.23|4501.63|4502.36|4501.76|4502.23|4501.63|4
1649368990000|2022-04-07 22:03:10|4502.11|4501.51|4502.23|4501.63|4502.23|4501.63|4502.11|4501.51|4
1649369000000|2022-04-07 22:03:20|4502.11|4501.51|4502.48|4501.88|4502.48|4501.88|4502.11|4501.51|16
1649369010000|2022-04-07 22:03:30|4502.36|4501.76|4502.61|4502.01|4502.61|4502.01|4502.36|4501.76|12
1649369020000|2022-04-07 22:03:40|||||||||1
1649369040000|2022-04-07 22:04:00|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.73|4502.13|9
1649369050000|2022-04-07 22:04:10|4502.73|4502.13|4502.73|4502.13|4502.73|4502.13|4502.73|4502.13|11
1649369060000|2022-04-07 22:04:20|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|0
1649369070000|2022-04-07 22:04:30|||||||||4
1649369100000|2022-04-07 22:05:00|4502.61|4502.01|4502.73|4502.13|4502.73|4502.13|4502.61|4502.01|19
1649369110000|2022-04-07 22:05:10|4502.61|4502.01|4502.61|4502.01|4502.73|4502.13|4502.61|4502.01|2
1649369120000|2022-04-07 22:05:20|4502.48|4501.88|4502.36|4501.76|4502.48|4501.88|4502.23|4501.63|25
1649369140000|2022-04-07 22:05:40|||||||||28
1649369150000|2022-04-07 22:05:50|4502.11|4501.51|4501.86|4501.26|4502.11|4501.51|4501.86|4501.26|35
1649369160000|2022-04-07 22:06:00|||||||||4
1649369170000|2022-04-07 22:06:10|||||||||2
1649369180000|2022-04-07 22:06:20|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|19
1649369190000|2022-04-07 22:06:30|4501.73|4501.13|4501.73|4501.13|4501.73|4501.13|4501.73|4501.13|7
1649369200000|2022-04-07 22:06:40|||||||||4
1649369210000|2022-04-07 22:06:50|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|2
1649369220000|2022-04-07 22:07:00|4502.11|4501.51|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|29
1649369230000|2022-04-07 22:07:10|4502.23|4501.63|4502.23|4501.63|4502.23|4501.63|4502.23|4501.63|17
1649369240000|2022-04-07 22:07:20|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|5
1649369250000|2022-04-07 22:07:30|4502.23|4501.63|4502.23|4501.63|4502.23|4501.63|4502.23|4501.63|2
1649369260000|2022-04-07 22:07:40|4502.11|4501.51|4502.23|4501.63|4502.23|4501.63|4502.11|4501.51|1
1649369270000|2022-04-07 22:07:50|4502.36|4501.76|4502.23|4501.63|4502.36|4501.76|4502.23|4501.63|2
1649369280000|2022-04-07 22:08:00|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4
1649369300000|2022-04-07 22:08:20|||||||||2
1649369310000|2022-04-07 22:08:30|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|18
1649369320000|2022-04-07 22:08:40|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|14
1649369330000|2022-04-07 22:08:50|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|7
1649369350000|2022-04-07 22:09:10|||||||||1
1649369390000|2022-04-07 22:09:50|4502.23|4501.63|4502.36|4501.76|4502.36|4501.76|4502.23|4501.63|58
1649369400000|2022-04-07 22:10:00|4502.48|4501.88|4502.48|4501.88|4502.61|4502.01|4502.48|4501.88|24
1649369410000|2022-04-07 22:10:10|4502.36|4501.76|4502.48|4501.88|4502.48|4501.88|4502.23|4501.63|21
1649369420000|2022-04-07 22:10:20|4502.61|4502.01|4502.48|4501.88|4502.61|4502.01|4502.48|4501.88|2
1649369430000|2022-04-07 22:10:30|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|1
1649369450000|2022-04-07 22:10:50|4502.23|4501.63|4502.11|4501.51|4502.23|4501.63|4502.11|4501.51|12
1649369460000|2022-04-07 22:11:00|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.23|4501.63|4
1649369470000|2022-04-07 22:11:10|4502.11|4501.51|4502.86|4502.26|4502.86|4502.26|4502.11|4501.51|34
1649369480000|2022-04-07 22:11:20|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.36|4502.76|78
1649369490000|2022-04-07 22:11:30|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|10
1649369500000|2022-04-07 22:11:40|4503.61|4503.01|4503.61|4503.01|4503.73|4503.13|4503.36|4502.76|33
1649369510000|2022-04-07 22:11:50|4503.73|4503.13|4503.73|4503.13|4503.98|4503.38|4503.73|4503.13|69
1649369520000|2022-04-07 22:12:00|4503.61|4503.01|4503.86|4503.26|4503.86|4503.26|4503.61|4503.01|6
1649369540000|2022-04-07 22:12:20|||||||||1
1649369550000|2022-04-07 22:12:30|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|18
1649369590000|2022-04-07 22:13:10|||||||||3
1649369600000|2022-04-07 22:13:20|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|11
1649369610000|2022-04-07 22:13:30|4503.48|4502.88|4503.61|4503.01|4503.61|4503.01|4503.48|4502.88|14
1649369620000|2022-04-07 22:13:40|4503.48|4502.88|4503.48|4502.88|4503.61|4503.01|4503.48|4502.88|2
1649369630000|2022-04-07 22:13:50|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|5
1649369640000|2022-04-07 22:14:00|4503.73|4503.13|4503.86|4503.26|4503.86|4503.26|4503.73|4503.13|15
1649369650000|2022-04-07 22:14:10|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.98|4503.38|9
1649369660000|2022-04-07 22:14:20|||||||||1
1649369680000|2022-04-07 22:14:40|4503.98|4503.38|4503.61|4503.01|4503.98|4503.38|4503.61|4503.01|19
1649369690000|2022-04-07 22:14:50|4503.73|4503.13|4503.61|4503.01|4503.73|4503.13|4503.61|4503.01|3
1649369700000|2022-04-07 22:15:00|4503.73|4503.13|4503.61|4503.01|4503.73|4503.13|4503.61|4503.01|5
1649369720000|2022-04-07 22:15:20|4503.48|4502.88|4503.48|4502.88|4503.61|4503.01|4503.36|4502.76|11
1649369730000|2022-04-07 22:15:30|4503.36|4502.76|4503.48|4502.88|4503.48|4502.88|4503.36|4502.76|3
1649369740000|2022-04-07 22:15:40|4503.36|4502.76|4503.36|4502.76|4503.48|4502.88|4503.23|4502.63|15
1649369750000|2022-04-07 22:15:50|||||||||4
1649369760000|2022-04-07 22:16:00|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|29
1649369770000|2022-04-07 22:16:10|4503.48|4502.88|4503.48|4502.88|4503.48|4502.88|4503.48|4502.88|1
1649369780000|2022-04-07 22:16:20|4503.36|4502.76|4503.23|4502.63|4503.36|4502.76|4503.23|4502.63|9
1649369810000|2022-04-07 22:16:50|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|60
1649369820000|2022-04-07 22:17:00|4503.73|4503.13|4503.86|4503.26|4503.86|4503.26|4503.73|4503.13|6
1649369830000|2022-04-07 22:17:10|4503.73|4503.13|4503.73|4503.13|4503.73|4503.13|4503.61|4503.01|0
1649369840000|2022-04-07 22:17:20|4503.61|4503.01|4503.86|4503.26|4503.86|4503.26|4503.61|4503.01|2
1649369850000|2022-04-07 22:17:30|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|9
1649369870000|2022-04-07 22:17:50|||||||||2
1649369880000|2022-04-07 22:18:00|4503.36|4502.76|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|7
1649369890000|2022-04-07 22:18:10|4503.61|4503.01|4503.48|4502.88|4503.61|4503.01|4503.48|4502.88|2
1649369900000|2022-04-07 22:18:20|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|2
1649369910000|2022-04-07 22:18:30|4503.48|4502.88|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|9
1649369920000|2022-04-07 22:18:40|4503.48|4502.88|4503.48|4502.88|4503.48|4502.88|4503.48|4502.88|1
1649369940000|2022-04-07 22:19:00|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|0
1649369950000|2022-04-07 22:19:10|4503.23|4502.63|4503.23|4502.63|4503.23|4502.63|4503.23|4502.63|19
1649369960000|2022-04-07 22:19:20|4503.36|4502.76|4503.11|4502.51|4503.36|4502.76|4503.11|4502.51|12
1649369970000|2022-04-07 22:19:30|||||||||1
1649369990000|2022-04-07 22:19:50|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|46
1649370000000|2022-04-07 22:20:00|4502.98|4502.38|4503.11|4502.51|4503.11|4502.51|4502.98|4502.38|20
1649370030000|2022-04-07 22:20:30|4502.98|4502.38|4502.86|4502.26|4502.98|4502.38|4502.86|4502.26|7
1649370040000|2022-04-07 22:20:40|||||||||1
1649370060000|2022-04-07 22:21:00|4502.98|4502.38|4503.11|4502.51|4503.11|4502.51|4502.98|4502.38|2
1649370070000|2022-04-07 22:21:10|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|12
1649370100000|2022-04-07 22:21:40|4503.48|4502.88|4503.61|4503.01|4503.61|4503.01|4503.48|4502.88|17
1649370120000|2022-04-07 22:22:00|4503.48|4502.88|4503.61|4503.01|4503.61|4503.01|4503.48|4502.88|3
1649370170000|2022-04-07 22:22:50|||||||||7
1649370180000|2022-04-07 22:23:00|||||||||2
1649370190000|2022-04-07 22:23:10|||||||||11
1649370200000|2022-04-07 22:23:20|||||||||1
1649370240000|2022-04-07 22:24:00|4503.48|4502.88|4503.61|4503.01|4503.61|4503.01|4503.48|4502.88|7
1649370250000|2022-04-07 22:24:10|||||||||1
1649370260000|2022-04-07 22:24:20|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|1
1649370270000|2022-04-07 22:24:30|4503.23|4502.63|4503.11|4502.51|4503.23|4502.63|4503.11|4502.51|8
1649370280000|2022-04-07 22:24:40|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|18
1649370290000|2022-04-07 22:24:50|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|1
1649370310000|2022-04-07 22:25:10|4502.98|4502.38|4502.86|4502.26|4502.98|4502.38|4502.86|4502.26|6
1649370320000|2022-04-07 22:25:20|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|13
1649370340000|2022-04-07 22:25:40|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|14
1649370350000|2022-04-07 22:25:50|||||||||1
1649370360000|2022-04-07 22:26:00|4502.73|4502.13|4502.61|4502.01|4502.73|4502.13|4502.61|4502.01|15
1649370380000|2022-04-07 22:26:20|||||||||3
1649370390000|2022-04-07 22:26:30|4502.86|4502.26|4502.61|4502.01|4502.86|4502.26|4502.61|4502.01|10
1649370410000|2022-04-07 22:26:50|4502.73|4502.13|4502.61|4502.01|4502.73|4502.13|4502.61|4502.01|4
1649370430000|2022-04-07 22:27:10|||||||||2
1649370460000|2022-04-07 22:27:40|4502.48|4501.88|4502.36|4501.76|4502.48|4501.88|4502.36|4501.76|24
1649370470000|2022-04-07 22:27:50|||||||||2
1649370490000|2022-04-07 22:28:10|||||||||18
1649370520000|2022-04-07 22:28:40|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|8
1649370540000|2022-04-07 22:29:00|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|11
1649370550000|2022-04-07 22:29:10|||||||||1
1649370560000|2022-04-07 22:29:20|||||||||22
1649370600000|2022-04-07 22:30:00|||||||||3
1649370610000|2022-04-07 22:30:10|||||||||6
1649370620000|2022-04-07 22:30:20|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|6
1649370630000|2022-04-07 22:30:30|4502.23|4501.63|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|3
1649370660000|2022-04-07 22:31:00|4501.98|4501.38|4501.86|4501.26|4501.98|4501.38|4501.86|4501.26|10
1649370670000|2022-04-07 22:31:10|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4
1649370680000|2022-04-07 22:31:20|4501.98|4501.38|4501.98|4501.38|4501.98|4501.38|4501.98|4501.38|1
1649370690000|2022-04-07 22:31:30|4502.11|4501.51|4501.98|4501.38|4502.11|4501.51|4501.86|4501.26|1
1649370700000|2022-04-07 22:31:40|4501.86|4501.26|4501.86|4501.26|4501.98|4501.38|4501.86|4501.26|2
1649370710000|2022-04-07 22:31:50|4501.98|4501.38|4502.61|4502.01|4502.61|4502.01|4501.98|4501.38|29
1649370720000|2022-04-07 22:32:00|4502.48|4501.88|4502.61|4502.01|4502.61|4502.01|4502.48|4501.88|13
1649370730000|2022-04-07 22:32:10|||||||||1
1649370740000|2022-04-07 22:32:20|||||||||1
1649370750000|2022-04-07 22:32:30|4502.48|4501.88|4502.36|4501.76|4502.48|4501.88|4502.36|4501.76|5
1649370760000|2022-04-07 22:32:40|||||||||1
1649370770000|2022-04-07 22:32:50|||||||||1
1649370780000|2022-04-07 22:33:00|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|9
1649370790000|2022-04-07 22:33:10|4502.48|4501.88|4502.36|4501.76|4502.48|4501.88|4502.36|4501.76|14
1649370800000|2022-04-07 22:33:20|||||||||1
1649370820000|2022-04-07 22:33:40|||||||||3
1649370830000|2022-04-07 22:33:50|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|5
1649370840000|2022-04-07 22:34:00|||||||||3
1649370860000|2022-04-07 22:34:20|4501.86|4501.26|4502.11|4501.51|4502.11|4501.51|4501.86|4501.26|7
1649370880000|2022-04-07 22:34:40|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|8
1649370900000|2022-04-07 22:35:00|||||||||3
1649370910000|2022-04-07 22:35:10|4502.11|4501.51|4502.23|4501.63|4502.36|4501.76|4502.11|4501.51|24
1649370920000|2022-04-07 22:35:20|4502.11|4501.51|4501.98|4501.38|4502.11|4501.51|4501.98|4501.38|5
1649370930000|2022-04-07 22:35:30|4502.11|4501.51|4501.98|4501.38|4502.11|4501.51|4501.98|4501.38|3
1649370940000|2022-04-07 22:35:40|4502.11|4501.51|4501.98|4501.38|4502.11|4501.51|4501.98|4501.38|2
1649370950000|2022-04-07 22:35:50|4501.86|4501.26|4501.98|4501.38|4502.11|4501.51|4501.86|4501.26|5
1649370980000|2022-04-07 22:36:20|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|3
1649370990000|2022-04-07 22:36:30|4501.98|4501.38|4501.86|4501.26|4501.98|4501.38|4501.86|4501.26|9
1649371000000|2022-04-07 22:36:40|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|2
1649371010000|2022-04-07 22:36:50|||||||||1
1649371020000|2022-04-07 22:37:00|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|13
1649371030000|2022-04-07 22:37:10|4502.11|4501.51|4502.11|4501.51|4502.23|4501.63|4502.11|4501.51|7
1649371060000|2022-04-07 22:37:40|||||||||7
1649371080000|2022-04-07 22:38:00|4502.23|4501.63|4502.11|4501.51|4502.23|4501.63|4502.11|4501.51|13
1649371090000|2022-04-07 22:38:10|4501.98|4501.38|4501.86|4501.26|4501.98|4501.38|4501.86|4501.26|16
1649371110000|2022-04-07 22:38:30|4501.98|4501.38|4501.98|4501.38|4501.98|4501.38|4501.98|4501.38|1
1649371120000|2022-04-07 22:38:40|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|0
1649371190000|2022-04-07 22:39:50|||||||||10
1649371210000|2022-04-07 22:40:10|||||||||3
1649371220000|2022-04-07 22:40:20|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|18
1649371230000|2022-04-07 22:40:30|||||||||1
1649371240000|2022-04-07 22:40:40|||||||||1
1649371250000|2022-04-07 22:40:50|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|10
1649371270000|2022-04-07 22:41:10|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|9
1649371300000|2022-04-07 22:41:40|||||||||1
1649371310000|2022-04-07 22:41:50|4502.48|4501.88|4502.36|4501.76|4502.48|4501.88|4502.36|4501.76|10
1649371320000|2022-04-07 22:42:00|4502.48|4501.88|4502.48|4501.88|4502.48|4501.88|4502.48|4501.88|1
1649371350000|2022-04-07 22:42:30|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|0
1649371380000|2022-04-07 22:43:00|||||||||4
1649371410000|2022-04-07 22:43:30|||||||||1
1649371420000|2022-04-07 22:43:40|||||||||2
1649371460000|2022-04-07 22:44:20|||||||||2
1649371480000|2022-04-07 22:44:40|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|13
1649371520000|2022-04-07 22:45:20|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|70
1649371530000|2022-04-07 22:45:30|||||||||2
1649371540000|2022-04-07 22:45:40|||||||||1
1649371550000|2022-04-07 22:45:50|||||||||3
1649371560000|2022-04-07 22:46:00|4501.86|4501.26|4502.36|4501.76|4502.36|4501.76|4501.86|4501.26|35
1649371570000|2022-04-07 22:46:10|||||||||2
1649371580000|2022-04-07 22:46:20|4502.23|4501.63|4502.36|4501.76|4502.36|4501.76|4502.23|4501.63|5
1649371590000|2022-04-07 22:46:30|4502.48|4501.88|4502.36|4501.76|4502.61|4502.01|4502.36|4501.76|16
1649371620000|2022-04-07 22:47:00|||||||||1
1649371630000|2022-04-07 22:47:10|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|10
1649371640000|2022-04-07 22:47:20|4502.48|4501.88|4502.36|4501.76|4502.48|4501.88|4502.36|4501.76|7
1649371650000|2022-04-07 22:47:30|||||||||1
1649371660000|2022-04-07 22:47:40|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|2
1649371680000|2022-04-07 22:48:00|4502.23|4501.63|4501.86|4501.26|4502.23|4501.63|4501.86|4501.26|13
1649371690000|2022-04-07 22:48:10|||||||||2
1649371700000|2022-04-07 22:48:20|||||||||3
1649371710000|2022-04-07 22:48:30|4502.11|4501.51|4501.86|4501.26|4502.11|4501.51|4501.86|4501.26|27
1649371720000|2022-04-07 22:48:40|4501.98|4501.38|4501.86|4501.26|4501.98|4501.38|4501.86|4501.26|19
1649371730000|2022-04-07 22:48:50|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|2
1649371740000|2022-04-07 22:49:00|||||||||3
1649371780000|2022-04-07 22:49:40|||||||||1
1649371810000|2022-04-07 22:50:10|4501.98|4501.38|4501.98|4501.38|4501.98|4501.38|4501.98|4501.38|0
1649371820000|2022-04-07 22:50:20|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|10
1649371910000|2022-04-07 22:51:50|4502.11|4501.51|4501.86|4501.26|4502.11|4501.51|4501.86|4501.26|27
1649371920000|2022-04-07 22:52:00|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|9
1649371930000|2022-04-07 22:52:10|||||||||1
1649371940000|2022-04-07 22:52:20|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|17
1649371950000|2022-04-07 22:52:30|||||||||8
1649371960000|2022-04-07 22:52:40|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|10
1649371970000|2022-04-07 22:52:50|||||||||5
1649371980000|2022-04-07 22:53:00|||||||||11
1649371990000|2022-04-07 22:53:10|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|25
1649372010000|2022-04-07 22:53:30|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|26
1649372020000|2022-04-07 22:53:40|||||||||2
1649372040000|2022-04-07 22:54:00|4501.23|4500.63|4501.11|4500.51|4501.23|4500.63|4501.11|4500.51|18
1649372060000|2022-04-07 22:54:20|||||||||5
1649372080000|2022-04-07 22:54:40|||||||||2
1649372090000|2022-04-07 22:54:50|4501.23|4500.63|4501.36|4500.76|4501.36|4500.76|4501.11|4500.51|4
1649372100000|2022-04-07 22:55:00|4501.23|4500.63|4501.36|4500.76|4501.36|4500.76|4501.23|4500.63|6
1649372110000|2022-04-07 22:55:10|||||||||1
1649372120000|2022-04-07 22:55:20|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|13
1649372140000|2022-04-07 22:55:40|||||||||3
1649372150000|2022-04-07 22:55:50|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|2
1649372160000|2022-04-07 22:56:00|4501.23|4500.63|4501.23|4500.63|4501.23|4500.63|4501.23|4500.63|5
1649372170000|2022-04-07 22:56:10|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|0
1649372180000|2022-04-07 22:56:20|||||||||5
1649372190000|2022-04-07 22:56:30|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4
1649372200000|2022-04-07 22:56:40|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|21
1649372220000|2022-04-07 22:57:00|4501.73|4501.13|4501.86|4501.26|4501.86|4501.26|4501.73|4501.13|6
1649372230000|2022-04-07 22:57:10|4501.98|4501.38|4501.86|4501.26|4501.98|4501.38|4501.86|4501.26|13
1649372240000|2022-04-07 22:57:20|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|1
1649372260000|2022-04-07 22:57:40|||||||||3
1649372280000|2022-04-07 22:58:00|4502.23|4501.63|4502.23|4501.63|4502.23|4501.63|4502.23|4501.63|8
1649372290000|2022-04-07 22:58:10|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|3
1649372300000|2022-04-07 22:58:20|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|3
1649372330000|2022-04-07 22:58:50|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|5
1649372340000|2022-04-07 22:59:00|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|29
1649372350000|2022-04-07 22:59:10|4502.23|4501.63|4502.23|4501.63|4502.23|4501.63|4502.23|4501.63|11
1649372360000|2022-04-07 22:59:20|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|3
1649372370000|2022-04-07 22:59:30|4502.23|4501.63|4502.36|4501.76|4502.36|4501.76|4502.23|4501.63|1
1649372400000|2022-04-07 23:00:00|4502.23|4501.63|4502.36|4501.76|4502.36|4501.76|4502.23|4501.63|7
1649372410000|2022-04-07 23:00:10|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4501.86|4501.26|125
1649372420000|2022-04-07 23:00:20|||||||||20
1649372430000|2022-04-07 23:00:30|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|7
1649372440000|2022-04-07 23:00:40|4502.61|4502.01|4502.11|4501.51|4502.61|4502.01|4502.11|4501.51|24
1649372450000|2022-04-07 23:00:50|||||||||18
1649372460000|2022-04-07 23:01:00|4501.86|4501.26|4502.36|4501.76|4502.36|4501.76|4501.86|4501.26|14
1649372490000|2022-04-07 23:01:30|4502.11|4501.51|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|19
1649372500000|2022-04-07 23:01:40|||||||||2
1649372510000|2022-04-07 23:01:50|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|3
1649372520000|2022-04-07 23:02:00|||||||||4
1649372540000|2022-04-07 23:02:20|4501.98|4501.38|4501.86|4501.26|4501.98|4501.38|4501.86|4501.26|6
1649372550000|2022-04-07 23:02:30|||||||||6
1649372560000|2022-04-07 23:02:40|4501.73|4501.13|4501.61|4501.01|4501.73|4501.13|4501.61|4501.01|3
1649372580000|2022-04-07 23:03:00|4501.48|4500.88|4501.36|4500.76|4501.61|4501.01|4501.36|4500.76|16
1649372590000|2022-04-07 23:03:10|4501.48|4500.88|4501.61|4501.01|4501.61|4501.01|4501.48|4500.88|21
1649372600000|2022-04-07 23:03:20|4501.48|4500.88|4501.36|4500.76|4501.48|4500.88|4501.36|4500.76|5
1649372620000|2022-04-07 23:03:40|||||||||1
1649372630000|2022-04-07 23:03:50|4501.61|4501.01|4501.11|4500.51|4501.61|4501.01|4501.11|4500.51|17
1649372640000|2022-04-07 23:04:00|4501.23|4500.63|4501.11|4500.51|4501.36|4500.76|4501.11|4500.51|7
1649372650000|2022-04-07 23:04:10|||||||||9
1649372680000|2022-04-07 23:04:40|||||||||22
1649372690000|2022-04-07 23:04:50|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|5
1649372700000|2022-04-07 23:05:00|4501.48|4500.88|4501.61|4501.01|4501.61|4501.01|4501.48|4500.88|22
1649372720000|2022-04-07 23:05:20|||||||||2
1649372730000|2022-04-07 23:05:30|4501.73|4501.13|4501.61|4501.01|4501.73|4501.13|4501.61|4501.01|13
1649372740000|2022-04-07 23:05:40|4501.73|4501.13|4501.86|4501.26|4501.86|4501.26|4501.61|4501.01|9
1649372760000|2022-04-07 23:06:00|4501.98|4501.38|4501.86|4501.26|4501.98|4501.38|4501.86|4501.26|34
1649372770000|2022-04-07 23:06:10|||||||||6
1649372780000|2022-04-07 23:06:20|4501.61|4501.01|4501.86|4501.26|4501.86|4501.26|4501.61|4501.01|31
1649372790000|2022-04-07 23:06:30|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|5
1649372820000|2022-04-07 23:07:00|4501.98|4501.38|4501.86|4501.26|4501.98|4501.38|4501.86|4501.26|10
1649372830000|2022-04-07 23:07:10|||||||||8
1649372840000|2022-04-07 23:07:20|4502.11|4501.51|4501.98|4501.38|4502.11|4501.51|4501.86|4501.26|6
1649372850000|2022-04-07 23:07:30|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|2
1649372860000|2022-04-07 23:07:40|||||||||1
1649372870000|2022-04-07 23:07:50|4501.98|4501.38|4501.86|4501.26|4501.98|4501.38|4501.86|4501.26|5
1649372880000|2022-04-07 23:08:00|||||||||6
1649372900000|2022-04-07 23:08:20|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|9
1649372920000|2022-04-07 23:08:40|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|2
1649372930000|2022-04-07 23:08:50|4501.98|4501.38|4501.98|4501.38|4502.11|4501.51|4501.86|4501.26|17
1649372940000|2022-04-07 23:09:00|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|1
1649372950000|2022-04-07 23:09:10|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|2
1649372960000|2022-04-07 23:09:20|||||||||1
1649372970000|2022-04-07 23:09:30|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|2
1649372980000|2022-04-07 23:09:40|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|0
1649372990000|2022-04-07 23:09:50|4501.98|4501.38|4501.86|4501.26|4501.98|4501.38|4501.86|4501.26|5
1649373000000|2022-04-07 23:10:00|||||||||11
1649373010000|2022-04-07 23:10:10|4501.98|4501.38|4501.98|4501.38|4501.98|4501.38|4501.86|4501.26|7
1649373020000|2022-04-07 23:10:20|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|0
1649373030000|2022-04-07 23:10:30|4501.98|4501.38|4501.86|4501.26|4501.98|4501.38|4501.86|4501.26|8
1649373050000|2022-04-07 23:10:50|||||||||8
1649373060000|2022-04-07 23:11:00|4501.61|4501.01|4501.73|4501.13|4501.73|4501.13|4501.61|4501.01|25
1649373070000|2022-04-07 23:11:10|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|26
1649373080000|2022-04-07 23:11:20|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|7
1649373090000|2022-04-07 23:11:30|4502.23|4501.63|4502.36|4501.76|4502.36|4501.76|4502.23|4501.63|29
1649373100000|2022-04-07 23:11:40|||||||||1
1649373110000|2022-04-07 23:11:50|||||||||51
1649373120000|2022-04-07 23:12:00|4502.11|4501.51|4501.86|4501.26|4502.11|4501.51|4501.61|4501.01|39
1649373130000|2022-04-07 23:12:10|4501.98|4501.38|4501.98|4501.38|4501.98|4501.38|4501.98|4501.38|13
1649373140000|2022-04-07 23:12:20|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|0
1649373150000|2022-04-07 23:12:30|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|7
1649373170000|2022-04-07 23:12:50|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|11
1649373180000|2022-04-07 23:13:00|4502.48|4501.88|4502.48|4501.88|4502.61|4502.01|4502.36|4501.76|17
1649373190000|2022-04-07 23:13:10|4502.61|4502.01|4502.61|4502.01|4502.86|4502.26|4502.61|4502.01|33
1649373200000|2022-04-07 23:13:20|4502.73|4502.13|4502.61|4502.01|4502.86|4502.26|4502.61|4502.01|16
1649373210000|2022-04-07 23:13:30|4502.73|4502.13|4502.61|4502.01|4502.73|4502.13|4502.61|4502.01|15
1649373220000|2022-04-07 23:13:40|4502.36|4501.76|4502.61|4502.01|4502.61|4502.01|4502.36|4501.76|22
1649373230000|2022-04-07 23:13:50|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|12
1649373240000|2022-04-07 23:14:00|4502.73|4502.13|4503.11|4502.51|4503.11|4502.51|4502.73|4502.13|17
1649373250000|2022-04-07 23:14:10|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|15
1649373260000|2022-04-07 23:14:20|4503.48|4502.88|4503.98|4503.38|4504.11|4503.51|4503.48|4502.88|66
1649373270000|2022-04-07 23:14:30|4504.11|4503.51|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|32
1649373280000|2022-04-07 23:14:40|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.36|4503.76|60
1649373290000|2022-04-07 23:14:50|4504.73|4504.13|4504.61|4504.01|4504.73|4504.13|4504.61|4504.01|34
1649373300000|2022-04-07 23:15:00|4504.73|4504.13|4504.61|4504.01|4504.73|4504.13|4504.61|4504.01|26
1649373310000|2022-04-07 23:15:10|4504.48|4503.88|4504.61|4504.01|4504.61|4504.01|4504.48|4503.88|30
1649373320000|2022-04-07 23:15:20|||||||||7
1649373340000|2022-04-07 23:15:40|4504.48|4503.88|4504.61|4504.01|4504.61|4504.01|4504.48|4503.88|8
1649373350000|2022-04-07 23:15:50|||||||||5
1649373360000|2022-04-07 23:16:00|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|13
1649373370000|2022-04-07 23:16:10|4504.11|4503.51|4503.98|4503.38|4504.11|4503.51|4503.86|4503.26|27
1649373380000|2022-04-07 23:16:20|4504.11|4503.51|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|14
1649373390000|2022-04-07 23:16:30|4503.73|4503.13|4503.61|4503.01|4503.73|4503.13|4503.61|4503.01|7
1649373400000|2022-04-07 23:16:40|4503.48|4502.88|4503.61|4503.01|4503.61|4503.01|4503.48|4502.88|5
1649373410000|2022-04-07 23:16:50|||||||||1
1649373420000|2022-04-07 23:17:00|||||||||4
1649373430000|2022-04-07 23:17:10|4503.73|4503.13|4503.61|4503.01|4503.86|4503.26|4503.61|4503.01|18
1649373440000|2022-04-07 23:17:20|||||||||1
1649373450000|2022-04-07 23:17:30|4503.48|4502.88|4503.36|4502.76|4503.48|4502.88|4503.36|4502.76|13
1649373570000|2022-04-07 23:19:30|||||||||3
1649373590000|2022-04-07 23:19:50|4503.23|4502.63|4503.36|4502.76|4503.36|4502.76|4503.23|4502.63|15
1649373610000|2022-04-07 23:20:10|4503.48|4502.88|4503.48|4502.88|4503.48|4502.88|4503.48|4502.88|9
1649373620000|2022-04-07 23:20:20|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|0
1649373630000|2022-04-07 23:20:30|||||||||4
1649373640000|2022-04-07 23:20:40|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|3
1649373660000|2022-04-07 23:21:00|4503.73|4503.13|4504.36|4503.76|4504.36|4503.76|4503.73|4503.13|35
1649373670000|2022-04-07 23:21:10|||||||||26
1649373680000|2022-04-07 23:21:20|||||||||14
1649373710000|2022-04-07 23:21:50|||||||||4
1649373720000|2022-04-07 23:22:00|4504.11|4503.51|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|15
1649373730000|2022-04-07 23:22:10|||||||||3
1649373740000|2022-04-07 23:22:20|4504.23|4503.63|4504.23|4503.63|4504.23|4503.63|4504.23|4503.63|8
1649373750000|2022-04-07 23:22:30|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|9
1649373760000|2022-04-07 23:22:40|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.98|4503.38|1
1649373770000|2022-04-07 23:22:50|||||||||1
1649373780000|2022-04-07 23:23:00|4503.98|4503.38|4503.86|4503.26|4503.98|4503.38|4503.86|4503.26|12
1649373790000|2022-04-07 23:23:10|4504.11|4503.51|4503.98|4503.38|4504.11|4503.51|4503.98|4503.38|9
1649373800000|2022-04-07 23:23:20|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|1
1649373810000|2022-04-07 23:23:30|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.98|4503.38|4
1649373840000|2022-04-07 23:24:00|4504.36|4503.76|4504.23|4503.63|4504.36|4503.76|4504.23|4503.63|36
1649373850000|2022-04-07 23:24:10|4504.36|4503.76|4504.23|4503.63|4504.36|4503.76|4504.23|4503.63|1
1649373860000|2022-04-07 23:24:20|4504.36|4503.76|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|3
1649373870000|2022-04-07 23:24:30|4503.98|4503.38|4503.86|4503.26|4503.98|4503.38|4503.86|4503.26|10
1649373880000|2022-04-07 23:24:40|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.98|4503.38|6
1649373900000|2022-04-07 23:25:00|||||||||10
1649373920000|2022-04-07 23:25:20|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|10
1649373930000|2022-04-07 23:25:30|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4
1649373950000|2022-04-07 23:25:50|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|1
1649373960000|2022-04-07 23:26:00|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|13
1649373970000|2022-04-07 23:26:10|4504.48|4503.88|4504.61|4504.01|4504.61|4504.01|4504.48|4503.88|8
1649373980000|2022-04-07 23:26:20|||||||||2
1649373990000|2022-04-07 23:26:30|4504.73|4504.13|4504.86|4504.26|4504.86|4504.26|4504.73|4504.13|30
1649374000000|2022-04-07 23:26:40|4504.98|4504.38|4505.11|4504.51|4505.11|4504.51|4504.98|4504.38|10
1649374020000|2022-04-07 23:27:00|||||||||5
1649374030000|2022-04-07 23:27:10|4505.36|4504.76|4505.61|4505.01|4505.61|4505.01|4505.36|4504.76|123
1649374040000|2022-04-07 23:27:20|4505.86|4505.26|4505.61|4505.01|4505.86|4505.26|4505.61|4505.01|15
1649374050000|2022-04-07 23:27:30|||||||||1
1649374060000|2022-04-07 23:27:40|4505.48|4504.88|4505.48|4504.88|4505.48|4504.88|4505.48|4504.88|17
1649374070000|2022-04-07 23:27:50|4505.36|4504.76|4504.86|4504.26|4505.48|4504.88|4504.86|4504.26|39
1649374080000|2022-04-07 23:28:00|||||||||2
1649374090000|2022-04-07 23:28:10|4504.98|4504.38|4505.11|4504.51|4505.11|4504.51|4504.98|4504.38|9
1649374100000|2022-04-07 23:28:20|4504.98|4504.38|4504.86|4504.26|4504.98|4504.38|4504.86|4504.26|10
1649374120000|2022-04-07 23:28:40|||||||||1
1649374170000|2022-04-07 23:29:30|4505.11|4504.51|4504.86|4504.26|4505.11|4504.51|4504.86|4504.26|15
1649374180000|2022-04-07 23:29:40|4505.11|4504.51|4505.11|4504.51|4505.11|4504.51|4505.11|4504.51|6
1649374190000|2022-04-07 23:29:50|4505.23|4504.63|4505.23|4504.63|4505.23|4504.63|4505.23|4504.63|2
1649374200000|2022-04-07 23:30:00|4505.36|4504.76|4505.36|4504.76|4505.36|4504.76|4505.23|4504.63|21
1649374210000|2022-04-07 23:30:10|||||||||2
1649374220000|2022-04-07 23:30:20|||||||||2
1649374230000|2022-04-07 23:30:30|||||||||16
1649374240000|2022-04-07 23:30:40|4505.23|4504.63|4505.11|4504.51|4505.23|4504.63|4505.11|4504.51|6
1649374250000|2022-04-07 23:30:50|||||||||1
1649374270000|2022-04-07 23:31:10|||||||||4
1649374280000|2022-04-07 23:31:20|||||||||2
1649374290000|2022-04-07 23:31:30|||||||||9
1649374300000|2022-04-07 23:31:40|4504.98|4504.38|4505.11|4504.51|4505.11|4504.51|4504.98|4504.38|8
1649374320000|2022-04-07 23:32:00|4504.98|4504.38|4505.11|4504.51|4505.11|4504.51|4504.98|4504.38|2
1649374340000|2022-04-07 23:32:20|4504.98|4504.38|4504.86|4504.26|4504.98|4504.38|4504.86|4504.26|13
1649374350000|2022-04-07 23:32:30|||||||||8
1649374360000|2022-04-07 23:32:40|4504.61|4504.01|4504.36|4503.76|4504.61|4504.01|4504.36|4503.76|26
1649374370000|2022-04-07 23:32:50|4504.11|4503.51|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|45
1649374380000|2022-04-07 23:33:00|4504.86|4504.26|4504.86|4504.26|4504.86|4504.26|4504.86|4504.26|31
1649374390000|2022-04-07 23:33:10|4504.73|4504.13|4504.86|4504.26|4504.86|4504.26|4504.61|4504.01|11
1649374420000|2022-04-07 23:33:40|4505.11|4504.51|4505.11|4504.51|4505.11|4504.51|4505.11|4504.51|11
1649374430000|2022-04-07 23:33:50|4504.98|4504.38|4504.86|4504.26|4504.98|4504.38|4504.86|4504.26|7
1649374440000|2022-04-07 23:34:00|4504.73|4504.13|4504.86|4504.26|4504.86|4504.26|4504.73|4504.13|15
1649374450000|2022-04-07 23:34:10|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|8
1649374460000|2022-04-07 23:34:20|4504.48|4503.88|4504.73|4504.13|4504.73|4504.13|4504.48|4503.88|19
1649374470000|2022-04-07 23:34:30|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|1
1649374500000|2022-04-07 23:35:00|4504.86|4504.26|4504.61|4504.01|4504.86|4504.26|4504.61|4504.01|17
1649374510000|2022-04-07 23:35:10|4504.73|4504.13|4504.61|4504.01|4504.73|4504.13|4504.61|4504.01|3
1649374520000|2022-04-07 23:35:20|4504.86|4504.26|4504.61|4504.01|4504.86|4504.26|4504.61|4504.01|12
1649374530000|2022-04-07 23:35:30|||||||||2
1649374560000|2022-04-07 23:36:00|4504.86|4504.26|4504.61|4504.01|4504.86|4504.26|4504.61|4504.01|25
1649374570000|2022-04-07 23:36:10|4504.73|4504.13|4504.61|4504.01|4504.73|4504.13|4504.61|4504.01|1
1649374580000|2022-04-07 23:36:20|||||||||2
1649374590000|2022-04-07 23:36:30|||||||||1
1649374610000|2022-04-07 23:36:50|||||||||3
1649374620000|2022-04-07 23:37:00|||||||||1
1649374630000|2022-04-07 23:37:10|4504.36|4503.76|4504.86|4504.26|4504.86|4504.26|4504.36|4503.76|19
1649374640000|2022-04-07 23:37:20|4504.73|4504.13|4504.61|4504.01|4504.73|4504.13|4504.61|4504.01|6
1649374660000|2022-04-07 23:37:40|4504.73|4504.13|4504.86|4504.26|4504.86|4504.26|4504.73|4504.13|6
1649374670000|2022-04-07 23:37:50|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|2
1649374680000|2022-04-07 23:38:00|4504.73|4504.13|4504.61|4504.01|4504.73|4504.13|4504.61|4504.01|3
1649374690000|2022-04-07 23:38:10|||||||||1
1649374700000|2022-04-07 23:38:20|4504.73|4504.13|4504.86|4504.26|4504.86|4504.26|4504.73|4504.13|6
1649374710000|2022-04-07 23:38:30|||||||||3
1649374730000|2022-04-07 23:38:50|||||||||2
1649374740000|2022-04-07 23:39:00|4504.98|4504.38|4505.11|4504.51|4505.11|4504.51|4504.98|4504.38|9
1649374750000|2022-04-07 23:39:10|4504.98|4504.38|4504.98|4504.38|4504.98|4504.38|4504.98|4504.38|2
1649374760000|2022-04-07 23:39:20|4505.11|4504.51|4505.11|4504.51|4505.11|4504.51|4505.11|4504.51|0
1649374770000|2022-04-07 23:39:30|||||||||4
1649374780000|2022-04-07 23:39:40|4505.23|4504.63|4505.36|4504.76|4505.36|4504.76|4505.11|4504.51|12
1649374800000|2022-04-07 23:40:00|4505.23|4504.63|4505.23|4504.63|4505.36|4504.76|4505.11|4504.51|2
1649374810000|2022-04-07 23:40:10|4505.36|4504.76|4505.36|4504.76|4505.36|4504.76|4505.23|4504.63|1
1649374830000|2022-04-07 23:40:30|4505.61|4505.01|4505.86|4505.26|4505.86|4505.26|4505.61|4505.01|61
1649374840000|2022-04-07 23:40:40|4505.73|4505.13|4505.86|4505.26|4505.86|4505.26|4505.73|4505.13|4
1649374860000|2022-04-07 23:41:00|4505.61|4505.01|4505.61|4505.01|4505.61|4505.01|4505.61|4505.01|30
1649374870000|2022-04-07 23:41:10|4505.73|4505.13|4505.61|4505.01|4505.86|4505.26|4505.61|4505.01|6
1649374880000|2022-04-07 23:41:20|||||||||2
1649374890000|2022-04-07 23:41:30|||||||||6
1649374900000|2022-04-07 23:41:40|4505.73|4505.13|4505.86|4505.26|4505.86|4505.26|4505.73|4505.13|7
1649374910000|2022-04-07 23:41:50|4505.73|4505.13|4505.61|4505.01|4505.73|4505.13|4505.61|4505.01|11
1649374920000|2022-04-07 23:42:00|4505.73|4505.13|4505.73|4505.13|4505.73|4505.13|4505.73|4505.13|14
1649374930000|2022-04-07 23:42:10|4505.61|4505.01|4506.36|4505.76|4506.36|4505.76|4505.61|4505.01|87
1649374940000|2022-04-07 23:42:20|||||||||1
1649374950000|2022-04-07 23:42:30|4506.61|4506.01|4506.36|4505.76|4506.61|4506.01|4506.36|4505.76|39
1649374970000|2022-04-07 23:42:50|4506.11|4505.51|4506.11|4505.51|4506.11|4505.51|4506.11|4505.51|28
1649374990000|2022-04-07 23:43:10|4505.86|4505.26|4505.86|4505.26|4505.86|4505.26|4505.73|4505.13|28
1649375000000|2022-04-07 23:43:20|4505.98|4505.38|4505.86|4505.26|4505.98|4505.38|4505.86|4505.26|2
1649375010000|2022-04-07 23:43:30|4505.61|4505.01|4505.61|4505.01|4505.61|4505.01|4505.61|4505.01|23
1649375040000|2022-04-07 23:44:00|||||||||1
1649375050000|2022-04-07 23:44:10|4505.73|4505.13|4505.86|4505.26|4505.86|4505.26|4505.73|4505.13|13
1649375060000|2022-04-07 23:44:20|||||||||3
1649375070000|2022-04-07 23:44:30|4505.73|4505.13|4505.61|4505.01|4505.73|4505.13|4505.61|4505.01|5
1649375080000|2022-04-07 23:44:40|||||||||3
1649375090000|2022-04-07 23:44:50|4505.86|4505.26|4505.86|4505.26|4505.86|4505.26|4505.86|4505.26|6
1649375100000|2022-04-07 23:45:00|4505.73|4505.13|4505.86|4505.26|4505.86|4505.26|4505.73|4505.13|26
1649375110000|2022-04-07 23:45:10|4505.73|4505.13|4505.61|4505.01|4505.73|4505.13|4505.61|4505.01|1
1649375120000|2022-04-07 23:45:20|4505.48|4504.88|4505.48|4504.88|4505.61|4505.01|4505.48|4504.88|30
1649375130000|2022-04-07 23:45:30|4505.61|4505.01|4505.36|4504.76|4505.61|4505.01|4505.36|4504.76|3
1649375140000|2022-04-07 23:45:40|||||||||7
1649375160000|2022-04-07 23:46:00|4505.23|4504.63|4505.36|4504.76|4505.36|4504.76|4505.11|4504.51|12
1649375170000|2022-04-07 23:46:10|4505.23|4504.63|4505.36|4504.76|4505.36|4504.76|4505.11|4504.51|6
1649375190000|2022-04-07 23:46:30|4505.61|4505.01|4505.61|4505.01|4505.86|4505.26|4505.61|4505.01|29
1649375200000|2022-04-07 23:46:40|4505.48|4504.88|4505.36|4504.76|4505.48|4504.88|4505.36|4504.76|10
1649375210000|2022-04-07 23:46:50|4505.11|4504.51|4505.11|4504.51|4505.11|4504.51|4505.11|4504.51|20
1649375220000|2022-04-07 23:47:00|4505.36|4504.76|4505.11|4504.51|4505.36|4504.76|4505.11|4504.51|8
1649375230000|2022-04-07 23:47:10|4505.23|4504.63|4505.36|4504.76|4505.36|4504.76|4505.23|4504.63|7
1649375250000|2022-04-07 23:47:30|||||||||4
1649375260000|2022-04-07 23:47:40|4505.61|4505.01|4505.61|4505.01|4505.61|4505.01|4505.61|4505.01|53
1649375270000|2022-04-07 23:47:50|4505.86|4505.26|4505.86|4505.26|4505.86|4505.26|4505.86|4505.26|18
1649375280000|2022-04-07 23:48:00|4505.98|4505.38|4505.86|4505.26|4506.11|4505.51|4505.86|4505.26|17
1649375300000|2022-04-07 23:48:20|||||||||2
1649375310000|2022-04-07 23:48:30|4506.11|4505.51|4506.11|4505.51|4506.11|4505.51|4506.11|4505.51|22
1649375320000|2022-04-07 23:48:40|4506.23|4505.63|4506.61|4506.01|4506.61|4506.01|4506.23|4505.63|20
1649375330000|2022-04-07 23:48:50|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|29
1649375340000|2022-04-07 23:49:00|4506.73|4506.13|4506.61|4506.01|4506.73|4506.13|4506.61|4506.01|48
1649375350000|2022-04-07 23:49:10|4506.36|4505.76|4506.36|4505.76|4506.36|4505.76|4506.36|4505.76|33
1649375360000|2022-04-07 23:49:20|4506.23|4505.63|4506.36|4505.76|4506.36|4505.76|4506.23|4505.63|6
1649375370000|2022-04-07 23:49:30|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|24
1649375380000|2022-04-07 23:49:40|4506.48|4505.88|4506.36|4505.76|4506.48|4505.88|4506.36|4505.76|26
1649375390000|2022-04-07 23:49:50|4506.48|4505.88|4506.86|4506.26|4506.86|4506.26|4506.48|4505.88|12
1649375400000|2022-04-07 23:50:00|4506.61|4506.01|4506.86|4506.26|4506.86|4506.26|4506.61|4506.01|28
1649375410000|2022-04-07 23:50:10|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|39
1649375420000|2022-04-07 23:50:20|4507.23|4506.63|4507.11|4506.51|4507.36|4506.76|4507.11|4506.51|60
1649375430000|2022-04-07 23:50:30|4507.36|4506.76|4507.61|4507.01|4507.61|4507.01|4507.23|4506.63|30
1649375440000|2022-04-07 23:50:40|4507.86|4507.26|4507.86|4507.26|4508.11|4507.51|4507.73|4507.13|64
1649375450000|2022-04-07 23:50:50|4507.61|4507.01|4507.73|4507.13|4507.73|4507.13|4507.61|4507.01|33
1649375460000|2022-04-07 23:51:00|4507.61|4507.01|4508.11|4507.51|4508.11|4507.51|4507.61|4507.01|8
1649375470000|2022-04-07 23:51:10|4508.23|4507.63|4508.11|4507.51|4508.36|4507.76|4508.11|4507.51|54
1649375480000|2022-04-07 23:51:20|4507.86|4507.26|4507.98|4507.38|4508.11|4507.51|4507.86|4507.26|33
1649375490000|2022-04-07 23:51:30|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|4507.98|4507.38|21
1649375500000|2022-04-07 23:51:40|4507.86|4507.26|4507.86|4507.26|4508.11|4507.51|4507.86|4507.26|47
1649375510000|2022-04-07 23:51:50|4507.73|4507.13|4507.61|4507.01|4507.73|4507.13|4507.61|4507.01|16
1649375520000|2022-04-07 23:52:00|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|56
1649375530000|2022-04-07 23:52:10|4507.11|4506.51|4507.11|4506.51|4507.36|4506.76|4507.11|4506.51|50
1649375540000|2022-04-07 23:52:20|4506.98|4506.38|4506.86|4506.26|4506.98|4506.38|4506.86|4506.26|13
1649375550000|2022-04-07 23:52:30|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|8
1649375560000|2022-04-07 23:52:40|4507.23|4506.63|4507.11|4506.51|4507.23|4506.63|4507.11|4506.51|10
1649375570000|2022-04-07 23:52:50|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|17
1649375580000|2022-04-07 23:53:00|4507.11|4506.51|4507.11|4506.51|4507.36|4506.76|4506.86|4506.26|41
1649375590000|2022-04-07 23:53:10|||||||||2
1649375600000|2022-04-07 23:53:20|||||||||3
1649375610000|2022-04-07 23:53:30|||||||||3
1649375620000|2022-04-07 23:53:40|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|16
1649375630000|2022-04-07 23:53:50|4507.61|4507.01|4507.61|4507.01|4507.73|4507.13|4507.61|4507.01|29
1649375640000|2022-04-07 23:54:00|4507.86|4507.26|4507.86|4507.26|4507.86|4507.26|4507.86|4507.26|18
1649375650000|2022-04-07 23:54:10|4508.11|4507.51|4508.36|4507.76|4508.36|4507.76|4508.11|4507.51|24
1649375660000|2022-04-07 23:54:20|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|6
1649375670000|2022-04-07 23:54:30|4507.86|4507.26|4507.86|4507.26|4507.86|4507.26|4507.86|4507.26|8
1649375680000|2022-04-07 23:54:40|4507.98|4507.38|4507.86|4507.26|4508.11|4507.51|4507.86|4507.26|2
1649375690000|2022-04-07 23:54:50|||||||||10
1649375700000|2022-04-07 23:55:00|||||||||20
1649375710000|2022-04-07 23:55:10|||||||||3
1649375730000|2022-04-07 23:55:30|||||||||3
1649375740000|2022-04-07 23:55:40|4508.11|4507.51|4507.86|4507.26|4508.11|4507.51|4507.86|4507.26|10
1649375750000|2022-04-07 23:55:50|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|4507.86|4507.26|6
1649375760000|2022-04-07 23:56:00|4508.36|4507.76|4508.61|4508.01|4508.61|4508.01|4508.36|4507.76|58
1649375770000|2022-04-07 23:56:10|4508.86|4508.26|4508.61|4508.01|4508.86|4508.26|4508.61|4508.01|39
1649375780000|2022-04-07 23:56:20|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|11
1649375790000|2022-04-07 23:56:30|4508.48|4507.88|4508.36|4507.76|4508.61|4508.01|4508.36|4507.76|15
1649375800000|2022-04-07 23:56:40|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|25
1649375810000|2022-04-07 23:56:50|4507.98|4507.38|4508.11|4507.51|4508.11|4507.51|4507.98|4507.38|12
1649375820000|2022-04-07 23:57:00|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|4508.11|4507.51|33
1649375830000|2022-04-07 23:57:10|4508.11|4507.51|4508.11|4507.51|4508.23|4507.63|4508.11|4507.51|23
1649375840000|2022-04-07 23:57:20|4508.23|4507.63|4508.11|4507.51|4508.36|4507.76|4508.11|4507.51|23
1649375850000|2022-04-07 23:57:30|||||||||8
1649375860000|2022-04-07 23:57:40|4507.86|4507.26|4507.86|4507.26|4507.86|4507.26|4507.86|4507.26|10
1649375870000|2022-04-07 23:57:50|4507.98|4507.38|4507.86|4507.26|4508.11|4507.51|4507.86|4507.26|37
1649375880000|2022-04-07 23:58:00|4507.73|4507.13|4507.86|4507.26|4508.11|4507.51|4507.61|4507.01|31
1649375890000|2022-04-07 23:58:10|||||||||5
1649375900000|2022-04-07 23:58:20|||||||||1
1649375910000|2022-04-07 23:58:30|4507.73|4507.13|4507.86|4507.26|4507.86|4507.26|4507.61|4507.01|9
1649375920000|2022-04-07 23:58:40|4507.61|4507.01|4507.61|4507.01|4507.86|4507.26|4507.61|4507.01|50
1649375930000|2022-04-07 23:58:50|||||||||5
1649375940000|2022-04-07 23:59:00|||||||||9
1649375950000|2022-04-07 23:59:10|4508.11|4507.51|4507.86|4507.26|4508.11|4507.51|4507.86|4507.26|63
1649375960000|2022-04-07 23:59:20|||||||||8
1649375970000|2022-04-07 23:59:30|||||||||1
1649375980000|2022-04-07 23:59:40|4507.61|4507.01|4507.61|4507.01|4507.61|4507.01|4507.61|4507.01|12
1649375990000|2022-04-07 23:59:50|4507.86|4507.26|4507.36|4506.76|4507.86|4507.26|4507.36|4506.76|42
1649376000000|2022-04-08 00:00:00|4506.86|4506.26|4506.11|4505.51|4507.11|4506.51|4506.11|4505.51|169
1649376010000|2022-04-08 00:00:10|4505.86|4505.26|4505.86|4505.26|4506.11|4505.51|4505.61|4505.01|102
1649376020000|2022-04-08 00:00:20|4505.61|4505.01|4505.86|4505.26|4505.86|4505.26|4505.61|4505.01|58
1649376030000|2022-04-08 00:00:30|4505.61|4505.01|4505.86|4505.26|4505.86|4505.26|4505.61|4505.01|35
1649376040000|2022-04-08 00:00:40|4506.11|4505.51|4505.86|4505.26|4506.11|4505.51|4505.86|4505.26|86
1649376050000|2022-04-08 00:00:50|4505.61|4505.01|4505.36|4504.76|4505.61|4505.01|4504.86|4504.26|86
1649376060000|2022-04-08 00:01:00|4505.11|4504.51|4505.61|4505.01|4505.61|4505.01|4505.11|4504.51|66
1649376070000|2022-04-08 00:01:10|4505.73|4505.13|4506.11|4505.51|4506.11|4505.51|4505.61|4505.01|42
1649376080000|2022-04-08 00:01:20|4506.23|4505.63|4505.61|4505.01|4506.23|4505.63|4505.61|4505.01|8
1649376090000|2022-04-08 00:01:30|4505.73|4505.13|4506.11|4505.51|4506.11|4505.51|4505.61|4505.01|9
1649376100000|2022-04-08 00:01:40|4506.36|4505.76|4506.11|4505.51|4506.36|4505.76|4506.11|4505.51|10
1649376110000|2022-04-08 00:01:50|4506.36|4505.76|4506.11|4505.51|4506.36|4505.76|4506.11|4505.51|6
1649376120000|2022-04-08 00:02:00|4505.98|4505.38|4505.86|4505.26|4505.98|4505.38|4505.86|4505.26|2
1649376130000|2022-04-08 00:02:10|4506.11|4505.51|4506.11|4505.51|4506.36|4505.76|4506.11|4505.51|48
1649376140000|2022-04-08 00:02:20|4506.23|4505.63|4506.36|4505.76|4506.36|4505.76|4506.11|4505.51|7
1649376150000|2022-04-08 00:02:30|4506.23|4505.63|4506.11|4505.51|4506.36|4505.76|4506.11|4505.51|11
1649376160000|2022-04-08 00:02:40|4506.23|4505.63|4506.36|4505.76|4506.36|4505.76|4506.11|4505.51|7
1649376170000|2022-04-08 00:02:50|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.48|4505.88|30
1649376180000|2022-04-08 00:03:00|4506.86|4506.26|4506.86|4506.26|4507.11|4506.51|4506.86|4506.26|48
1649376190000|2022-04-08 00:03:10|4507.11|4506.51|4506.98|4506.38|4507.11|4506.51|4506.86|4506.26|42
1649376200000|2022-04-08 00:03:20|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|21
1649376210000|2022-04-08 00:03:30|4506.98|4506.38|4506.86|4506.26|4507.11|4506.51|4506.86|4506.26|7
1649376220000|2022-04-08 00:03:40|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|15
1649376230000|2022-04-08 00:03:50|4506.36|4505.76|4506.61|4506.01|4506.61|4506.01|4506.36|4505.76|26
1649376240000|2022-04-08 00:04:00|4506.86|4506.26|4507.36|4506.76|4507.36|4506.76|4506.86|4506.26|17
1649376250000|2022-04-08 00:04:10|4507.11|4506.51|4507.36|4506.76|4507.36|4506.76|4507.11|4506.51|33
1649376260000|2022-04-08 00:04:20|4507.48|4506.88|4507.36|4506.76|4507.61|4507.01|4507.36|4506.76|44
1649376270000|2022-04-08 00:04:30|4507.48|4506.88|4507.61|4507.01|4507.61|4507.01|4507.36|4506.76|14
1649376280000|2022-04-08 00:04:40|4507.86|4507.26|4508.11|4507.51|4508.11|4507.51|4507.86|4507.26|25
1649376290000|2022-04-08 00:04:50|4507.86|4507.26|4507.86|4507.26|4507.86|4507.26|4507.61|4507.01|25
1649376300000|2022-04-08 00:05:00|4507.61|4507.01|4508.11|4507.51|4508.11|4507.51|4507.36|4506.76|54
1649376310000|2022-04-08 00:05:10|4507.98|4507.38|4507.98|4507.38|4508.11|4507.51|4507.86|4507.26|54
1649376320000|2022-04-08 00:05:20|4508.11|4507.51|4508.36|4507.76|4508.36|4507.76|4507.86|4507.26|35
1649376330000|2022-04-08 00:05:30|4508.23|4507.63|4508.11|4507.51|4508.36|4507.76|4507.86|4507.26|83
1649376340000|2022-04-08 00:05:40|4508.36|4507.76|4508.11|4507.51|4508.36|4507.76|4508.11|4507.51|22
1649376350000|2022-04-08 00:05:50|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|17
1649376360000|2022-04-08 00:06:00|||||||||17
1649376370000|2022-04-08 00:06:10|||||||||8
1649376380000|2022-04-08 00:06:20|4508.23|4507.63|4508.11|4507.51|4508.36|4507.76|4508.11|4507.51|46
1649376390000|2022-04-08 00:06:30|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|6
1649376400000|2022-04-08 00:06:40|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|4507.98|4507.38|20
1649376410000|2022-04-08 00:06:50|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|3
1649376420000|2022-04-08 00:07:00|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|4507.86|4507.26|47
1649376430000|2022-04-08 00:07:10|4507.98|4507.38|4507.86|4507.26|4508.11|4507.51|4507.86|4507.26|20
1649376440000|2022-04-08 00:07:20|4508.11|4507.51|4507.61|4507.01|4508.11|4507.51|4507.61|4507.01|10
1649376450000|2022-04-08 00:07:30|4507.48|4506.88|4507.36|4506.76|4507.48|4506.88|4507.23|4506.63|28
1649376460000|2022-04-08 00:07:40|4507.48|4506.88|4507.36|4506.76|4507.61|4507.01|4507.36|4506.76|3
1649376470000|2022-04-08 00:07:50|4507.23|4506.63|4507.11|4506.51|4507.23|4506.63|4507.11|4506.51|16
1649376480000|2022-04-08 00:08:00|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|4507.11|4506.51|20
1649376500000|2022-04-08 00:08:20|4507.61|4507.01|4507.86|4507.26|4507.86|4507.26|4507.61|4507.01|22
1649376510000|2022-04-08 00:08:30|4507.73|4507.13|4507.61|4507.01|4507.86|4507.26|4507.61|4507.01|16
1649376520000|2022-04-08 00:08:40|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|9
1649376530000|2022-04-08 00:08:50|||||||||5
1649376540000|2022-04-08 00:09:00|4507.23|4506.63|4507.23|4506.63|4507.36|4506.76|4507.11|4506.51|10
1649376550000|2022-04-08 00:09:10|4507.11|4506.51|4507.11|4506.51|4507.23|4506.63|4507.11|4506.51|4
1649376560000|2022-04-08 00:09:20|4506.86|4506.26|4507.11|4506.51|4507.11|4506.51|4506.86|4506.26|32
1649376570000|2022-04-08 00:09:30|4507.36|4506.76|4507.11|4506.51|4507.36|4506.76|4507.11|4506.51|8
1649376580000|2022-04-08 00:09:40|4507.23|4506.63|4507.11|4506.51|4507.23|4506.63|4507.11|4506.51|7
1649376590000|2022-04-08 00:09:50|4507.23|4506.63|4507.36|4506.76|4507.36|4506.76|4507.23|4506.63|1
1649376600000|2022-04-08 00:10:00|4507.11|4506.51|4507.11|4506.51|4507.23|4506.63|4507.11|4506.51|11
1649376610000|2022-04-08 00:10:10|4506.98|4506.38|4507.23|4506.63|4507.23|4506.63|4506.98|4506.38|14
1649376620000|2022-04-08 00:10:20|4507.36|4506.76|4506.86|4506.26|4507.36|4506.76|4506.86|4506.26|26
1649376630000|2022-04-08 00:10:30|4506.73|4506.13|4506.61|4506.01|4506.73|4506.13|4506.61|4506.01|26
1649376640000|2022-04-08 00:10:40|4506.73|4506.13|4506.36|4505.76|4506.73|4506.13|4506.36|4505.76|27
1649376650000|2022-04-08 00:10:50|4506.23|4505.63|4506.61|4506.01|4506.61|4506.01|4506.11|4505.51|30
1649376660000|2022-04-08 00:11:00|4506.36|4505.76|4506.86|4506.26|4506.86|4506.26|4506.36|4505.76|50
1649376680000|2022-04-08 00:11:20|4506.98|4506.38|4507.11|4506.51|4507.11|4506.51|4506.98|4506.38|29
1649376690000|2022-04-08 00:11:30|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|10
1649376700000|2022-04-08 00:11:40|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|29
1649376710000|2022-04-08 00:11:50|4507.11|4506.51|4507.36|4506.76|4507.36|4506.76|4507.11|4506.51|21
1649376720000|2022-04-08 00:12:00|4507.61|4507.01|4506.86|4506.26|4507.61|4507.01|4506.86|4506.26|43
1649376740000|2022-04-08 00:12:20|4506.98|4506.38|4507.11|4506.51|4507.11|4506.51|4506.98|4506.38|9
1649376750000|2022-04-08 00:12:30|||||||||17
1649376760000|2022-04-08 00:12:40|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|13
1649376770000|2022-04-08 00:12:50|4507.61|4507.01|4507.36|4506.76|4507.61|4507.01|4507.36|4506.76|26
1649376780000|2022-04-08 00:13:00|4507.61|4507.01|4506.86|4506.26|4507.61|4507.01|4506.86|4506.26|22
1649376790000|2022-04-08 00:13:10|4507.11|4506.51|4506.86|4506.26|4507.11|4506.51|4506.86|4506.26|10
1649376810000|2022-04-08 00:13:30|4506.61|4506.01|4506.86|4506.26|4506.86|4506.26|4506.61|4506.01|17
1649376820000|2022-04-08 00:13:40|4507.11|4506.51|4506.86|4506.26|4507.11|4506.51|4506.86|4506.26|15
1649376830000|2022-04-08 00:13:50|4506.98|4506.38|4507.11|4506.51|4507.11|4506.51|4506.98|4506.38|6
1649376840000|2022-04-08 00:14:00|4506.98|4506.38|4506.86|4506.26|4506.98|4506.38|4506.86|4506.26|14
1649376850000|2022-04-08 00:14:10|4506.61|4506.01|4506.86|4506.26|4506.86|4506.26|4506.61|4506.01|4
1649376860000|2022-04-08 00:14:20|4506.98|4506.38|4506.61|4506.01|4506.98|4506.38|4506.61|4506.01|14
1649376870000|2022-04-08 00:14:30|4506.36|4505.76|4506.11|4505.51|4506.36|4505.76|4506.11|4505.51|11
1649376880000|2022-04-08 00:14:40|4506.36|4505.76|4506.36|4505.76|4506.61|4506.01|4506.36|4505.76|48
1649376890000|2022-04-08 00:14:50|4506.61|4506.01|4506.36|4505.76|4506.61|4506.01|4506.36|4505.76|15
1649376900000|2022-04-08 00:15:00|4506.61|4506.01|4505.86|4505.26|4506.61|4506.01|4505.86|4505.26|21
1649376910000|2022-04-08 00:15:10|4505.61|4505.01|4505.36|4504.76|4505.61|4505.01|4505.36|4504.76|31
1649376920000|2022-04-08 00:15:20|4505.11|4504.51|4505.11|4504.51|4505.11|4504.51|4504.61|4504.01|75
1649376930000|2022-04-08 00:15:30|4504.86|4504.26|4504.36|4503.76|4504.86|4504.26|4504.11|4503.51|84
1649376940000|2022-04-08 00:15:40|4504.48|4503.88|4504.36|4503.76|4504.61|4504.01|4504.11|4503.51|29
1649376950000|2022-04-08 00:15:50|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.36|4503.76|22
1649376960000|2022-04-08 00:16:00|4504.36|4503.76|4503.86|4503.26|4504.36|4503.76|4503.86|4503.26|45
1649376970000|2022-04-08 00:16:10|||||||||26
1649376980000|2022-04-08 00:16:20|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|33
1649376990000|2022-04-08 00:16:30|4503.98|4503.38|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|14
1649377000000|2022-04-08 00:16:40|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|23
1649377010000|2022-04-08 00:16:50|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|21
1649377020000|2022-04-08 00:17:00|4503.11|4502.51|4502.61|4502.01|4503.11|4502.51|4502.61|4502.01|63
1649377030000|2022-04-08 00:17:10|4502.86|4502.26|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|61
1649377040000|2022-04-08 00:17:20|4503.23|4502.63|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|33
1649377050000|2022-04-08 00:17:30|||||||||9
1649377060000|2022-04-08 00:17:40|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4502.98|4502.38|30
1649377070000|2022-04-08 00:17:50|4502.98|4502.38|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|16
1649377080000|2022-04-08 00:18:00|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4502.98|4502.38|22
1649377090000|2022-04-08 00:18:10|4502.86|4502.26|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|34
1649377100000|2022-04-08 00:18:20|||||||||26
1649377110000|2022-04-08 00:18:30|4502.86|4502.26|4502.98|4502.38|4503.11|4502.51|4502.86|4502.26|12
1649377120000|2022-04-08 00:18:40|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.61|4502.01|18
1649377130000|2022-04-08 00:18:50|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|34
1649377140000|2022-04-08 00:19:00|4502.61|4502.01|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|13
1649377150000|2022-04-08 00:19:10|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|1
1649377160000|2022-04-08 00:19:20|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|18
1649377170000|2022-04-08 00:19:30|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|15
1649377180000|2022-04-08 00:19:40|4502.98|4502.38|4503.11|4502.51|4503.11|4502.51|4502.98|4502.38|5
1649377190000|2022-04-08 00:19:50|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|12
1649377200000|2022-04-08 00:20:00|4502.36|4501.76|4501.61|4501.01|4502.36|4501.76|4501.61|4501.01|162
1649377210000|2022-04-08 00:20:10|4501.36|4500.76|4501.86|4501.26|4501.86|4501.26|4501.11|4500.51|81
1649377220000|2022-04-08 00:20:20|4502.11|4501.51|4502.36|4501.76|4502.61|4502.01|4502.11|4501.51|49
1649377230000|2022-04-08 00:20:30|4502.61|4502.01|4502.36|4501.76|4502.61|4502.01|4502.36|4501.76|27
1649377240000|2022-04-08 00:20:40|4502.48|4501.88|4502.86|4502.26|4502.86|4502.26|4502.48|4501.88|22
1649377250000|2022-04-08 00:20:50|4503.11|4502.51|4503.61|4503.01|4503.61|4503.01|4503.11|4502.51|85
1649377260000|2022-04-08 00:21:00|4503.48|4502.88|4503.61|4503.01|4504.11|4503.51|4503.36|4502.76|96
1649377280000|2022-04-08 00:21:20|4503.73|4503.13|4503.86|4503.26|4504.11|4503.51|4503.73|4503.13|35
1649377290000|2022-04-08 00:21:30|4504.11|4503.51|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|22
1649377300000|2022-04-08 00:21:40|4503.98|4503.38|4504.36|4503.76|4504.36|4503.76|4503.98|4503.38|27
1649377310000|2022-04-08 00:21:50|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|11
1649377320000|2022-04-08 00:22:00|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|8
1649377330000|2022-04-08 00:22:10|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|15
1649377340000|2022-04-08 00:22:20|4503.61|4503.01|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|24
1649377350000|2022-04-08 00:22:30|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|12
1649377360000|2022-04-08 00:22:40|4503.11|4502.51|4502.61|4502.01|4503.11|4502.51|4502.61|4502.01|27
1649377370000|2022-04-08 00:22:50|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4501.98|4501.38|66
1649377380000|2022-04-08 00:23:00|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|35
1649377390000|2022-04-08 00:23:10|4502.23|4501.63|4502.36|4501.76|4502.36|4501.76|4502.23|4501.63|14
1649377400000|2022-04-08 00:23:20|4502.11|4501.51|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|28
1649377410000|2022-04-08 00:23:30|4502.48|4501.88|4502.36|4501.76|4502.48|4501.88|4502.11|4501.51|28
1649377420000|2022-04-08 00:23:40|4502.23|4501.63|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|14
1649377430000|2022-04-08 00:23:50|4502.11|4501.51|4502.23|4501.63|4502.36|4501.76|4501.98|4501.38|24
1649377440000|2022-04-08 00:24:00|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|12
1649377450000|2022-04-08 00:24:10|4502.11|4501.51|4502.23|4501.63|4502.36|4501.76|4502.11|4501.51|10
1649377460000|2022-04-08 00:24:20|4502.11|4501.51|4502.11|4501.51|4502.23|4501.63|4502.11|4501.51|8
1649377470000|2022-04-08 00:24:30|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|23
1649377480000|2022-04-08 00:24:40|4502.61|4502.01|4502.36|4501.76|4502.61|4502.01|4502.11|4501.51|34
1649377490000|2022-04-08 00:24:50|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|16
1649377500000|2022-04-08 00:25:00|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|35
1649377510000|2022-04-08 00:25:10|4501.73|4501.13|4502.11|4501.51|4502.11|4501.51|4501.73|4501.13|22
1649377520000|2022-04-08 00:25:20|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|20
1649377530000|2022-04-08 00:25:30|4502.48|4501.88|4502.61|4502.01|4502.61|4502.01|4502.48|4501.88|31
1649377540000|2022-04-08 00:25:40|4502.48|4501.88|4502.11|4501.51|4502.48|4501.88|4502.11|4501.51|19
1649377550000|2022-04-08 00:25:50|4501.86|4501.26|4502.36|4501.76|4502.36|4501.76|4501.86|4501.26|36
1649377560000|2022-04-08 00:26:00|4502.11|4501.51|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|10
1649377570000|2022-04-08 00:26:10|4502.61|4502.01|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|10
1649377580000|2022-04-08 00:26:20|4502.61|4502.01|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|14
1649377590000|2022-04-08 00:26:30|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.73|4502.13|8
1649377600000|2022-04-08 00:26:40|4502.73|4502.13|4502.61|4502.01|4502.86|4502.26|4502.61|4502.01|4
1649377610000|2022-04-08 00:26:50|4502.48|4501.88|4502.48|4501.88|4502.61|4502.01|4502.48|4501.88|20
1649377620000|2022-04-08 00:27:00|4502.36|4501.76|4502.86|4502.26|4502.86|4502.26|4502.36|4501.76|22
1649377630000|2022-04-08 00:27:10|4502.61|4502.01|4502.36|4501.76|4502.61|4502.01|4502.36|4501.76|18
1649377640000|2022-04-08 00:27:20|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|18
1649377650000|2022-04-08 00:27:30|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|16
1649377660000|2022-04-08 00:27:40|4502.23|4501.63|4502.36|4501.76|4502.36|4501.76|4502.23|4501.63|13
1649377670000|2022-04-08 00:27:50|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|12
1649377680000|2022-04-08 00:28:00|4501.86|4501.26|4501.61|4501.01|4501.86|4501.26|4501.61|4501.01|55
1649377690000|2022-04-08 00:28:10|4501.73|4501.13|4501.86|4501.26|4502.11|4501.51|4501.61|4501.01|24
1649377700000|2022-04-08 00:28:20|4501.73|4501.13|4501.86|4501.26|4501.86|4501.26|4501.61|4501.01|19
1649377710000|2022-04-08 00:28:30|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4501.36|4500.76|39
1649377720000|2022-04-08 00:28:40|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|7
1649377730000|2022-04-08 00:28:50|4501.73|4501.13|4501.61|4501.01|4501.73|4501.13|4501.61|4501.01|11
1649377740000|2022-04-08 00:29:00|4501.86|4501.26|4500.61|4500.01|4501.86|4501.26|4500.61|4500.01|100
1649377750000|2022-04-08 00:29:10|4500.36|4499.76|4499.61|4499.01|4500.61|4500.01|4499.61|4499.01|248
1649377760000|2022-04-08 00:29:20|4499.36|4498.76|4498.11|4497.51|4499.61|4499.01|4498.11|4497.51|239
1649377770000|2022-04-08 00:29:30|4498.36|4497.76|4497.86|4497.26|4498.36|4497.76|4497.61|4497.01|187
1649377780000|2022-04-08 00:29:40|4497.61|4497.01|4497.86|4497.26|4498.11|4497.51|4497.61|4497.01|173
1649377790000|2022-04-08 00:29:50|4498.11|4497.51|4497.61|4497.01|4498.11|4497.51|4497.36|4496.76|138
1649377800000|2022-04-08 00:30:00|4497.36|4496.76|4498.11|4497.51|4498.11|4497.51|4497.36|4496.76|222
1649377810000|2022-04-08 00:30:10|4497.98|4497.38|4497.86|4497.26|4497.98|4497.38|4497.61|4497.01|24
1649377820000|2022-04-08 00:30:20|4497.98|4497.38|4497.98|4497.38|4498.11|4497.51|4497.86|4497.26|15
1649377830000|2022-04-08 00:30:30|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|20
1649377840000|2022-04-08 00:30:40|4498.36|4497.76|4498.36|4497.76|4498.48|4497.88|4498.36|4497.76|36
1649377850000|2022-04-08 00:30:50|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.36|4497.76|17
1649377860000|2022-04-08 00:31:00|4498.36|4497.76|4498.11|4497.51|4498.36|4497.76|4497.86|4497.26|69
1649377870000|2022-04-08 00:31:10|4497.98|4497.38|4497.86|4497.26|4498.23|4497.63|4497.86|4497.26|12
1649377880000|2022-04-08 00:31:20|4498.11|4497.51|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|32
1649377890000|2022-04-08 00:31:30|4498.23|4497.63|4498.36|4497.76|4498.61|4498.01|4498.23|4497.63|12
1649377900000|2022-04-08 00:31:40|4498.61|4498.01|4498.23|4497.63|4498.61|4498.01|4498.11|4497.51|6
1649377910000|2022-04-08 00:31:50|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|5
1649377920000|2022-04-08 00:32:00|4498.23|4497.63|4498.11|4497.51|4498.23|4497.63|4498.11|4497.51|16
1649377930000|2022-04-08 00:32:10|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|20
1649377940000|2022-04-08 00:32:20|4498.61|4498.01|4498.11|4497.51|4498.61|4498.01|4498.11|4497.51|24
1649377950000|2022-04-08 00:32:30|4498.36|4497.76|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|11
1649377960000|2022-04-08 00:32:40|4498.61|4498.01|4498.11|4497.51|4498.61|4498.01|4498.11|4497.51|69
1649377970000|2022-04-08 00:32:50|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|85
1649377980000|2022-04-08 00:33:00|4498.11|4497.51|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|42
1649377990000|2022-04-08 00:33:10|4498.36|4497.76|4498.61|4498.01|4498.61|4498.01|4498.36|4497.76|14
1649378000000|2022-04-08 00:33:20|4498.86|4498.26|4497.86|4497.26|4498.86|4498.26|4497.86|4497.26|84
1649378010000|2022-04-08 00:33:30|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|29
1649378020000|2022-04-08 00:33:40|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|71
1649378040000|2022-04-08 00:34:00|4497.61|4497.01|4497.61|4497.01|4497.86|4497.26|4497.36|4496.76|62
1649378050000|2022-04-08 00:34:10|4497.36|4496.76|4497.36|4496.76|4497.61|4497.01|4497.36|4496.76|21
1649378060000|2022-04-08 00:34:20|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|71
1649378070000|2022-04-08 00:34:30|4497.36|4496.76|4497.36|4496.76|4497.61|4497.01|4497.36|4496.76|42
1649378080000|2022-04-08 00:34:40|||||||||17
1649378090000|2022-04-08 00:34:50|||||||||38
1649378100000|2022-04-08 00:35:00|||||||||83
1649378110000|2022-04-08 00:35:10|||||||||48
1649378120000|2022-04-08 00:35:20|4497.61|4497.01|4497.61|4497.01|4497.86|4497.26|4497.61|4497.01|57
1649378130000|2022-04-08 00:35:30|4497.86|4497.26|4497.61|4497.01|4497.86|4497.26|4497.61|4497.01|18
1649378140000|2022-04-08 00:35:40|4497.73|4497.13|4498.11|4497.51|4498.11|4497.51|4497.61|4497.01|32
1649378150000|2022-04-08 00:35:50|||||||||1
1649378160000|2022-04-08 00:36:00|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|12
1649378170000|2022-04-08 00:36:10|4497.98|4497.38|4497.61|4497.01|4498.11|4497.51|4497.61|4497.01|70
1649378180000|2022-04-08 00:36:20|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|16
1649378190000|2022-04-08 00:36:30|4497.61|4497.01|4497.36|4496.76|4497.61|4497.01|4497.36|4496.76|20
1649378200000|2022-04-08 00:36:40|4497.48|4496.88|4497.61|4497.01|4497.61|4497.01|4497.36|4496.76|76
1649378210000|2022-04-08 00:36:50|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|28
1649378220000|2022-04-08 00:37:00|4497.98|4497.38|4497.61|4497.01|4497.98|4497.38|4497.61|4497.01|13
1649378230000|2022-04-08 00:37:10|||||||||14
1649378240000|2022-04-08 00:37:20|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|27
1649378250000|2022-04-08 00:37:30|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|34
1649378270000|2022-04-08 00:37:50|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|12
1649378280000|2022-04-08 00:38:00|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|26
1649378300000|2022-04-08 00:38:20|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|32
1649378310000|2022-04-08 00:38:30|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|79
1649378320000|2022-04-08 00:38:40|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|15
1649378340000|2022-04-08 00:39:00|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|36
1649378350000|2022-04-08 00:39:10|4498.61|4498.01|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|19
1649378360000|2022-04-08 00:39:20|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|21
1649378380000|2022-04-08 00:39:40|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|21
1649378400000|2022-04-08 00:40:00|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|15
1649378410000|2022-04-08 00:40:10|4498.36|4497.76|4498.61|4498.01|4498.61|4498.01|4498.36|4497.76|44
1649378420000|2022-04-08 00:40:20|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|27
1649378430000|2022-04-08 00:40:30|4498.61|4498.01|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|14
1649378440000|2022-04-08 00:40:40|||||||||3
1649378450000|2022-04-08 00:40:50|4498.61|4498.01|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|13
1649378460000|2022-04-08 00:41:00|4498.36|4497.76|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|26
1649378480000|2022-04-08 00:41:20|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|3
1649378490000|2022-04-08 00:41:30|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|5
1649378500000|2022-04-08 00:41:40|4498.61|4498.01|4498.86|4498.26|4498.86|4498.26|4498.36|4497.76|27
1649378510000|2022-04-08 00:41:50|4499.11|4498.51|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|44
1649378520000|2022-04-08 00:42:00|||||||||7
1649378530000|2022-04-08 00:42:10|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|13
1649378540000|2022-04-08 00:42:20|4498.73|4498.13|4498.86|4498.26|4498.86|4498.26|4498.73|4498.13|26
1649378550000|2022-04-08 00:42:30|4498.61|4498.01|4498.73|4498.13|4498.73|4498.13|4498.61|4498.01|10
1649378560000|2022-04-08 00:42:40|4498.61|4498.01|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|3
1649378570000|2022-04-08 00:42:50|4498.48|4497.88|4498.61|4498.01|4498.61|4498.01|4498.36|4497.76|4
1649378580000|2022-04-08 00:43:00|4498.48|4497.88|4498.48|4497.88|4498.61|4498.01|4498.48|4497.88|3
1649378590000|2022-04-08 00:43:10|4498.61|4498.01|4498.48|4497.88|4498.61|4498.01|4498.36|4497.76|9
1649378600000|2022-04-08 00:43:20|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.48|4497.88|0
1649378640000|2022-04-08 00:44:00|4498.48|4497.88|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|12
1649378650000|2022-04-08 00:44:10|||||||||4
1649378660000|2022-04-08 00:44:20|4498.61|4498.01|4498.73|4498.13|4498.86|4498.26|4498.61|4498.01|41
1649378670000|2022-04-08 00:44:30|4498.86|4498.26|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|4
1649378680000|2022-04-08 00:44:40|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|23
1649378690000|2022-04-08 00:44:50|4498.73|4498.13|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|4
1649378700000|2022-04-08 00:45:00|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|14
1649378710000|2022-04-08 00:45:10|||||||||1
1649378720000|2022-04-08 00:45:20|4498.98|4498.38|4499.48|4498.88|4499.61|4499.01|4498.98|4498.38|85
1649378730000|2022-04-08 00:45:30|4499.36|4498.76|4499.36|4498.76|4499.48|4498.88|4499.36|4498.76|30
1649378740000|2022-04-08 00:45:40|4499.61|4499.01|4499.36|4498.76|4499.61|4499.01|4499.36|4498.76|5
1649378750000|2022-04-08 00:45:50|4499.48|4498.88|4499.36|4498.76|4499.48|4498.88|4499.36|4498.76|6
1649378760000|2022-04-08 00:46:00|4498.36|4497.76|4498.61|4498.01|4498.61|4498.01|4498.36|4497.76|198
1649378770000|2022-04-08 00:46:10|4498.36|4497.76|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|39
1649378790000|2022-04-08 00:46:30|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|19
1649378810000|2022-04-08 00:46:50|4498.61|4498.01|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|50
1649378820000|2022-04-08 00:47:00|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|39
1649378830000|2022-04-08 00:47:10|4498.36|4497.76|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|29
1649378840000|2022-04-08 00:47:20|4498.61|4498.01|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|31
1649378850000|2022-04-08 00:47:30|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|7
1649378860000|2022-04-08 00:47:40|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|9
1649378870000|2022-04-08 00:47:50|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|7
1649378880000|2022-04-08 00:48:00|4498.48|4497.88|4498.36|4497.76|4498.48|4497.88|4498.36|4497.76|3
1649378890000|2022-04-08 00:48:10|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|23
1649378900000|2022-04-08 00:48:20|4498.48|4497.88|4498.36|4497.76|4498.48|4497.88|4498.36|4497.76|7
1649378910000|2022-04-08 00:48:30|||||||||4
1649378920000|2022-04-08 00:48:40|4498.61|4498.01|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|17
1649378940000|2022-04-08 00:49:00|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|20
1649378950000|2022-04-08 00:49:10|4498.36|4497.76|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|32
1649378970000|2022-04-08 00:49:30|||||||||2
1649378980000|2022-04-08 00:49:40|4498.36|4497.76|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|17
1649378990000|2022-04-08 00:49:50|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|1
1649379000000|2022-04-08 00:50:00|4498.36|4497.76|4498.86|4498.26|4499.11|4498.51|4498.36|4497.76|39
1649379010000|2022-04-08 00:50:10|4498.73|4498.13|4498.86|4498.26|4498.86|4498.26|4498.73|4498.13|1
1649379020000|2022-04-08 00:50:20|4498.98|4498.38|4498.86|4498.26|4499.11|4498.51|4498.61|4498.01|41
1649379030000|2022-04-08 00:50:30|4499.11|4498.51|4498.61|4498.01|4499.11|4498.51|4498.61|4498.01|11
1649379040000|2022-04-08 00:50:40|||||||||2
1649379050000|2022-04-08 00:50:50|4498.86|4498.26|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|16
1649379060000|2022-04-08 00:51:00|||||||||2
1649379070000|2022-04-08 00:51:10|4498.73|4498.13|4498.86|4498.26|4498.86|4498.26|4498.73|4498.13|5
1649379080000|2022-04-08 00:51:20|4498.61|4498.01|4499.11|4498.51|4499.11|4498.51|4498.61|4498.01|12
1649379090000|2022-04-08 00:51:30|4499.23|4498.63|4499.11|4498.51|4499.23|4498.63|4499.11|4498.51|10
1649379110000|2022-04-08 00:51:50|||||||||29
1649379120000|2022-04-08 00:52:00|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|13
1649379130000|2022-04-08 00:52:10|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|16
1649379140000|2022-04-08 00:52:20|4499.23|4498.63|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|10
1649379150000|2022-04-08 00:52:30|4499.61|4499.01|4499.61|4499.01|4499.73|4499.13|4499.61|4499.01|38
1649379160000|2022-04-08 00:52:40|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|5
1649379170000|2022-04-08 00:52:50|4499.11|4498.51|4499.61|4499.01|4499.61|4499.01|4499.11|4498.51|11
1649379180000|2022-04-08 00:53:00|4499.36|4498.76|4499.23|4498.63|4499.36|4498.76|4499.11|4498.51|14
1649379190000|2022-04-08 00:53:10|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|13
1649379200000|2022-04-08 00:53:20|4499.48|4498.88|4499.36|4498.76|4499.48|4498.88|4499.36|4498.76|4
1649379220000|2022-04-08 00:53:40|4499.48|4498.88|4499.36|4498.76|4499.61|4499.01|4499.36|4498.76|8
1649379230000|2022-04-08 00:53:50|4499.11|4498.51|4498.86|4498.26|4499.11|4498.51|4498.61|4498.01|28
1649379240000|2022-04-08 00:54:00|||||||||8
1649379250000|2022-04-08 00:54:10|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|2
1649379260000|2022-04-08 00:54:20|4498.86|4498.26|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|14
1649379270000|2022-04-08 00:54:30|||||||||21
1649379280000|2022-04-08 00:54:40|4499.23|4498.63|4499.61|4499.01|4499.61|4499.01|4499.23|4498.63|6
1649379290000|2022-04-08 00:54:50|4499.48|4498.88|4499.36|4498.76|4499.48|4498.88|4499.23|4498.63|1
1649379300000|2022-04-08 00:55:00|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|6
1649379320000|2022-04-08 00:55:20|4499.23|4498.63|4499.23|4498.63|4499.36|4498.76|4499.11|4498.51|4
1649379330000|2022-04-08 00:55:30|4499.36|4498.76|4499.48|4498.88|4499.61|4499.01|4499.36|4498.76|24
1649379340000|2022-04-08 00:55:40|4499.36|4498.76|4499.11|4498.51|4499.48|4498.88|4499.11|4498.51|24
1649379350000|2022-04-08 00:55:50|4498.86|4498.26|4498.86|4498.26|4498.98|4498.38|4498.86|4498.26|25
1649379360000|2022-04-08 00:56:00|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|7
1649379370000|2022-04-08 00:56:10|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|3
1649379380000|2022-04-08 00:56:20|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|12
1649379390000|2022-04-08 00:56:30|4498.98|4498.38|4498.86|4498.26|4498.98|4498.38|4498.86|4498.26|11
1649379400000|2022-04-08 00:56:40|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|16
1649379410000|2022-04-08 00:56:50|4498.86|4498.26|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|10
1649379420000|2022-04-08 00:57:00|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|39
1649379430000|2022-04-08 00:57:10|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.48|4497.88|11
1649379440000|2022-04-08 00:57:20|4498.36|4497.76|4498.61|4498.01|4498.61|4498.01|4498.36|4497.76|52
1649379460000|2022-04-08 00:57:40|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.73|4498.13|22
1649379470000|2022-04-08 00:57:50|4498.73|4498.13|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|13
1649379480000|2022-04-08 00:58:00|4499.11|4498.51|4499.23|4498.63|4499.23|4498.63|4498.86|4498.26|19
1649379490000|2022-04-08 00:58:10|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|44
1649379500000|2022-04-08 00:58:20|4499.61|4499.01|4500.11|4499.51|4500.11|4499.51|4499.61|4499.01|59
1649379510000|2022-04-08 00:58:30|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|38
1649379520000|2022-04-08 00:58:40|4499.98|4499.38|4499.86|4499.26|4499.98|4499.38|4499.86|4499.26|4
1649379530000|2022-04-08 00:58:50|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|34
1649379540000|2022-04-08 00:59:00|||||||||3
1649379550000|2022-04-08 00:59:10|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|14
1649379560000|2022-04-08 00:59:20|||||||||2
1649379570000|2022-04-08 00:59:30|4500.23|4499.63|4500.36|4499.76|4500.36|4499.76|4500.23|4499.63|24
1649379580000|2022-04-08 00:59:40|4500.23|4499.63|4500.36|4499.76|4500.36|4499.76|4500.23|4499.63|11
1649379590000|2022-04-08 00:59:50|4500.48|4499.88|4500.61|4500.01|4500.61|4500.01|4500.36|4499.76|70
1649379600000|2022-04-08 01:00:00|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|13
1649379610000|2022-04-08 01:00:10|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|28
1649379620000|2022-04-08 01:00:20|4501.36|4500.76|4501.11|4500.51|4501.36|4500.76|4501.11|4500.51|51
1649379630000|2022-04-08 01:00:30|4501.36|4500.76|4500.86|4500.26|4501.36|4500.76|4500.86|4500.26|50
1649379640000|2022-04-08 01:00:40|4501.11|4500.51|4500.86|4500.26|4501.11|4500.51|4500.86|4500.26|9
1649379650000|2022-04-08 01:00:50|||||||||2
1649379660000|2022-04-08 01:01:00|4501.11|4500.51|4500.86|4500.26|4501.11|4500.51|4500.86|4500.26|33
1649379670000|2022-04-08 01:01:10|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|7
1649379680000|2022-04-08 01:01:20|4500.98|4500.38|4501.11|4500.51|4501.11|4500.51|4500.86|4500.26|4
1649379690000|2022-04-08 01:01:30|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4
1649379700000|2022-04-08 01:01:40|4500.73|4500.13|4500.61|4500.01|4500.86|4500.26|4500.61|4500.01|21
1649379710000|2022-04-08 01:01:50|4500.73|4500.13|4500.36|4499.76|4500.86|4500.26|4500.36|4499.76|29
1649379720000|2022-04-08 01:02:00|||||||||1
1649379730000|2022-04-08 01:02:10|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|9
1649379740000|2022-04-08 01:02:20|4500.61|4500.01|4500.36|4499.76|4500.86|4500.26|4500.36|4499.76|19
1649379750000|2022-04-08 01:02:30|4500.61|4500.01|4500.36|4499.76|4500.61|4500.01|4500.36|4499.76|10
1649379760000|2022-04-08 01:02:40|4500.61|4500.01|4500.36|4499.76|4500.61|4500.01|4500.36|4499.76|8
1649379770000|2022-04-08 01:02:50|||||||||13
1649379780000|2022-04-08 01:03:00|4500.23|4499.63|4500.11|4499.51|4500.23|4499.63|4500.11|4499.51|12
1649379790000|2022-04-08 01:03:10|4500.23|4499.63|4500.61|4500.01|4500.61|4500.01|4500.23|4499.63|25
1649379800000|2022-04-08 01:03:20|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|25
1649379810000|2022-04-08 01:03:30|||||||||4
1649379820000|2022-04-08 01:03:40|4500.48|4499.88|4500.61|4500.01|4500.61|4500.01|4500.48|4499.88|20
1649379830000|2022-04-08 01:03:50|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|3
1649379840000|2022-04-08 01:04:00|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|14
1649379860000|2022-04-08 01:04:20|||||||||13
1649379890000|2022-04-08 01:04:50|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|9
1649379900000|2022-04-08 01:05:00|4501.11|4500.51|4500.86|4500.26|4501.36|4500.76|4500.86|4500.26|25
1649379910000|2022-04-08 01:05:10|4500.98|4500.38|4500.61|4500.01|4500.98|4500.38|4500.61|4500.01|4
1649379920000|2022-04-08 01:05:20|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|9
1649379930000|2022-04-08 01:05:30|||||||||1
1649379940000|2022-04-08 01:05:40|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|12
1649379950000|2022-04-08 01:05:50|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|12
1649379960000|2022-04-08 01:06:00|4500.48|4499.88|4500.36|4499.76|4500.48|4499.88|4500.11|4499.51|38
1649379970000|2022-04-08 01:06:10|4500.48|4499.88|4500.61|4500.01|4500.61|4500.01|4500.48|4499.88|15
1649379980000|2022-04-08 01:06:20|4500.48|4499.88|4500.36|4499.76|4500.48|4499.88|4500.36|4499.76|0
1649379990000|2022-04-08 01:06:30|||||||||1
1649380000000|2022-04-08 01:06:40|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|25
1649380020000|2022-04-08 01:07:00|4500.73|4500.13|4500.61|4500.01|4500.73|4500.13|4500.61|4500.01|11
1649380030000|2022-04-08 01:07:10|4500.73|4500.13|4500.86|4500.26|4500.86|4500.26|4500.73|4500.13|7
1649380040000|2022-04-08 01:07:20|4500.98|4500.38|4501.11|4500.51|4501.11|4500.51|4500.98|4500.38|18
1649380050000|2022-04-08 01:07:30|||||||||5
1649380060000|2022-04-08 01:07:40|||||||||5
1649380070000|2022-04-08 01:07:50|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|18
1649380080000|2022-04-08 01:08:00|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|26
1649380090000|2022-04-08 01:08:10|||||||||26
1649380110000|2022-04-08 01:08:30|||||||||4
1649380120000|2022-04-08 01:08:40|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|24
1649380130000|2022-04-08 01:08:50|4501.23|4500.63|4501.36|4500.76|4501.36|4500.76|4501.11|4500.51|9
1649380140000|2022-04-08 01:09:00|4501.23|4500.63|4500.86|4500.26|4501.23|4500.63|4500.61|4500.01|120
1649380150000|2022-04-08 01:09:10|4501.11|4500.51|4500.86|4500.26|4501.11|4500.51|4500.86|4500.26|7
1649380160000|2022-04-08 01:09:20|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|5
1649380170000|2022-04-08 01:09:30|4500.98|4500.38|4500.86|4500.26|4500.98|4500.38|4500.86|4500.26|0
1649380180000|2022-04-08 01:09:40|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|100
1649380190000|2022-04-08 01:09:50|4500.36|4499.76|4500.11|4499.51|4500.36|4499.76|4500.11|4499.51|39
1649380200000|2022-04-08 01:10:00|4500.36|4499.76|4500.11|4499.51|4500.36|4499.76|4499.61|4499.01|60
1649380210000|2022-04-08 01:10:10|4499.98|4499.38|4500.11|4499.51|4500.11|4499.51|4499.98|4499.38|10
1649380220000|2022-04-08 01:10:20|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|14
1649380230000|2022-04-08 01:10:30|4499.86|4499.26|4500.11|4499.51|4500.23|4499.63|4499.86|4499.26|55
1649380240000|2022-04-08 01:10:40|4499.98|4499.38|4499.61|4499.01|4499.98|4499.38|4499.61|4499.01|14
1649380250000|2022-04-08 01:10:50|4499.36|4498.76|4499.86|4499.26|4499.86|4499.26|4499.36|4498.76|24
1649380260000|2022-04-08 01:11:00|4499.73|4499.13|4499.73|4499.13|4499.86|4499.26|4499.61|4499.01|11
1649380270000|2022-04-08 01:11:10|4499.61|4499.01|4499.86|4499.26|4499.86|4499.26|4499.61|4499.01|4
1649380280000|2022-04-08 01:11:20|4499.61|4499.01|4499.61|4499.01|4499.86|4499.26|4499.61|4499.01|20
1649380290000|2022-04-08 01:11:30|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.61|4499.01|22
1649380300000|2022-04-08 01:11:40|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.61|4499.01|4
1649380310000|2022-04-08 01:11:50|4499.73|4499.13|4499.61|4499.01|4499.73|4499.13|4499.61|4499.01|7
1649380320000|2022-04-08 01:12:00|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.61|4499.01|10
1649380330000|2022-04-08 01:12:10|4499.61|4499.01|4499.73|4499.13|4499.73|4499.13|4499.61|4499.01|3
1649380340000|2022-04-08 01:12:20|4499.36|4498.76|4499.61|4499.01|4499.61|4499.01|4499.36|4498.76|55
1649380350000|2022-04-08 01:12:30|4499.48|4498.88|4499.36|4498.76|4499.48|4498.88|4499.36|4498.76|10
1649380360000|2022-04-08 01:12:40|4499.61|4499.01|4499.86|4499.26|4499.86|4499.26|4499.61|4499.01|18
1649380370000|2022-04-08 01:12:50|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.48|4498.88|7
1649380380000|2022-04-08 01:13:00|4499.48|4498.88|4499.36|4498.76|4499.61|4499.01|4499.36|4498.76|10
1649380390000|2022-04-08 01:13:10|4499.61|4499.01|4499.36|4498.76|4499.61|4499.01|4499.36|4498.76|8
1649380400000|2022-04-08 01:13:20|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4
1649380410000|2022-04-08 01:13:30|4499.36|4498.76|4499.48|4498.88|4499.61|4499.01|4499.36|4498.76|16
1649380420000|2022-04-08 01:13:40|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|0
1649380430000|2022-04-08 01:13:50|4499.48|4498.88|4499.61|4499.01|4499.61|4499.01|4499.48|4498.88|1
1649380440000|2022-04-08 01:14:00|4499.36|4498.76|4499.11|4498.51|4499.36|4498.76|4499.11|4498.51|8
1649380450000|2022-04-08 01:14:10|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|13
1649380460000|2022-04-08 01:14:20|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|10
1649380470000|2022-04-08 01:14:30|4499.36|4498.76|4499.23|4498.63|4499.36|4498.76|4499.23|4498.63|12
1649380480000|2022-04-08 01:14:40|4499.11|4498.51|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|3
1649380490000|2022-04-08 01:14:50|4499.11|4498.51|4498.98|4498.38|4499.11|4498.51|4498.86|4498.26|13
1649380500000|2022-04-08 01:15:00|4499.11|4498.51|4499.86|4499.26|4499.86|4499.26|4499.11|4498.51|20
1649380510000|2022-04-08 01:15:10|4499.61|4499.01|4499.86|4499.26|4499.86|4499.26|4499.61|4499.01|28
1649380520000|2022-04-08 01:15:20|4499.61|4499.01|4499.86|4499.26|4499.86|4499.26|4499.48|4498.88|22
1649380530000|2022-04-08 01:15:30|4499.61|4499.01|4499.86|4499.26|4499.86|4499.26|4499.61|4499.01|26
1649380540000|2022-04-08 01:15:40|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|8
1649380550000|2022-04-08 01:15:50|4499.48|4498.88|4499.36|4498.76|4499.48|4498.88|4499.36|4498.76|6
1649380560000|2022-04-08 01:16:00|4499.11|4498.51|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|11
1649380570000|2022-04-08 01:16:10|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4498.61|4498.01|49
1649380580000|2022-04-08 01:16:20|4498.86|4498.26|4498.36|4497.76|4498.86|4498.26|4498.36|4497.76|163
1649380590000|2022-04-08 01:16:30|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|17
1649380600000|2022-04-08 01:16:40|4497.98|4497.38|4497.86|4497.26|4497.98|4497.38|4497.86|4497.26|35
1649380610000|2022-04-08 01:16:50|4497.61|4497.01|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|57
1649380620000|2022-04-08 01:17:00|||||||||20
1649380630000|2022-04-08 01:17:10|4498.11|4497.51|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|20
1649380640000|2022-04-08 01:17:20|4497.98|4497.38|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|14
1649380650000|2022-04-08 01:17:30|4497.98|4497.38|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|17
1649380660000|2022-04-08 01:17:40|4497.98|4497.38|4498.11|4497.51|4498.11|4497.51|4497.98|4497.38|6
1649380670000|2022-04-08 01:17:50|4497.98|4497.38|4497.86|4497.26|4497.98|4497.38|4497.86|4497.26|16
1649380690000|2022-04-08 01:18:10|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|26
1649380700000|2022-04-08 01:18:20|||||||||1
1649380710000|2022-04-08 01:18:30|||||||||10
1649380720000|2022-04-08 01:18:40|4497.86|4497.26|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|11
1649380730000|2022-04-08 01:18:50|4498.11|4497.51|4497.98|4497.38|4498.11|4497.51|4497.98|4497.38|16
1649380740000|2022-04-08 01:19:00|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|4
1649380750000|2022-04-08 01:19:10|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|12
1649380760000|2022-04-08 01:19:20|||||||||8
1649380770000|2022-04-08 01:19:30|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4
1649380780000|2022-04-08 01:19:40|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|8
1649380790000|2022-04-08 01:19:50|4498.48|4497.88|4498.36|4497.76|4498.48|4497.88|4498.36|4497.76|3
1649380800000|2022-04-08 01:20:00|4498.48|4497.88|4498.61|4498.01|4498.61|4498.01|4498.36|4497.76|20
1649380810000|2022-04-08 01:20:10|4498.86|4498.26|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|17
1649380820000|2022-04-08 01:20:20|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|20
1649380830000|2022-04-08 01:20:30|4499.11|4498.51|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|30
1649380840000|2022-04-08 01:20:40|4498.73|4498.13|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|4
1649380860000|2022-04-08 01:21:00|4498.61|4498.01|4498.86|4498.26|4498.86|4498.26|4498.36|4497.76|18
1649380870000|2022-04-08 01:21:10|4498.73|4498.13|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|5
1649380880000|2022-04-08 01:21:20|4498.73|4498.13|4498.86|4498.26|4498.86|4498.26|4498.73|4498.13|0
1649380890000|2022-04-08 01:21:30|4498.73|4498.13|4498.11|4497.51|4498.73|4498.13|4498.11|4497.51|36
1649380900000|2022-04-08 01:21:40|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|23
1649380910000|2022-04-08 01:21:50|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|8
1649380920000|2022-04-08 01:22:00|||||||||43
1649380930000|2022-04-08 01:22:10|||||||||2
1649380940000|2022-04-08 01:22:20|||||||||4
1649380950000|2022-04-08 01:22:30|4497.73|4497.13|4497.86|4497.26|4497.86|4497.26|4497.73|4497.13|9
1649380960000|2022-04-08 01:22:40|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|14
1649380970000|2022-04-08 01:22:50|||||||||74
1649380980000|2022-04-08 01:23:00|4497.86|4497.26|4497.61|4497.01|4498.11|4497.51|4497.61|4497.01|86
1649380990000|2022-04-08 01:23:10|4497.73|4497.13|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|26
1649381000000|2022-04-08 01:23:20|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|10
1649381010000|2022-04-08 01:23:30|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|18
1649381020000|2022-04-08 01:23:40|4497.73|4497.13|4497.36|4496.76|4497.73|4497.13|4497.36|4496.76|119
1649381040000|2022-04-08 01:24:00|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|27
1649381050000|2022-04-08 01:24:10|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|6
1649381060000|2022-04-08 01:24:20|4497.61|4497.01|4497.36|4496.76|4497.61|4497.01|4497.36|4496.76|35
1649381090000|2022-04-08 01:24:50|||||||||20
1649381100000|2022-04-08 01:25:00|4497.48|4496.88|4497.86|4497.26|4497.86|4497.26|4497.36|4496.76|28
1649381110000|2022-04-08 01:25:10|||||||||17
1649381120000|2022-04-08 01:25:20|4497.73|4497.13|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|21
1649381140000|2022-04-08 01:25:40|4497.73|4497.13|4497.86|4497.26|4497.86|4497.26|4497.73|4497.13|2
1649381150000|2022-04-08 01:25:50|4497.61|4497.01|4497.61|4497.01|4497.73|4497.13|4497.61|4497.01|9
1649381160000|2022-04-08 01:26:00|4497.73|4497.13|4498.11|4497.51|4498.11|4497.51|4497.61|4497.01|28
1649381170000|2022-04-08 01:26:10|||||||||1
1649381180000|2022-04-08 01:26:20|4497.86|4497.26|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|28
1649381190000|2022-04-08 01:26:30|||||||||2
1649381200000|2022-04-08 01:26:40|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|18
1649381210000|2022-04-08 01:26:50|||||||||2
1649381220000|2022-04-08 01:27:00|4498.23|4497.63|4498.11|4497.51|4498.23|4497.63|4498.11|4497.51|16
1649381230000|2022-04-08 01:27:10|4498.36|4497.76|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|10
1649381240000|2022-04-08 01:27:20|||||||||3
1649381250000|2022-04-08 01:27:30|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|9
1649381260000|2022-04-08 01:27:40|4497.73|4497.13|4497.86|4497.26|4497.86|4497.26|4497.73|4497.13|43
1649381270000|2022-04-08 01:27:50|||||||||4
1649381290000|2022-04-08 01:28:10|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|16
1649381300000|2022-04-08 01:28:20|4497.36|4496.76|4497.61|4497.01|4497.61|4497.01|4497.36|4496.76|76
1649381310000|2022-04-08 01:28:30|||||||||4
1649381330000|2022-04-08 01:28:50|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|24
1649381340000|2022-04-08 01:29:00|4497.98|4497.38|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|42
1649381350000|2022-04-08 01:29:10|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|28
1649381370000|2022-04-08 01:29:30|4497.86|4497.26|4498.11|4497.51|4498.36|4497.76|4497.86|4497.26|26
1649381380000|2022-04-08 01:29:40|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|7
1649381390000|2022-04-08 01:29:50|4498.11|4497.51|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|5
1649381400000|2022-04-08 01:30:00|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|17
1649381410000|2022-04-08 01:30:10|4497.98|4497.38|4498.11|4497.51|4498.11|4497.51|4497.98|4497.38|9
1649381420000|2022-04-08 01:30:20|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|10
1649381430000|2022-04-08 01:30:30|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|6
1649381440000|2022-04-08 01:30:40|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|10
1649381450000|2022-04-08 01:30:50|||||||||1
1649381460000|2022-04-08 01:31:00|4497.98|4497.38|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|21
1649381470000|2022-04-08 01:31:10|4497.98|4497.38|4497.86|4497.26|4497.98|4497.38|4497.86|4497.26|4
1649381480000|2022-04-08 01:31:20|||||||||5
1649381490000|2022-04-08 01:31:30|4497.61|4497.01|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|34
1649381500000|2022-04-08 01:31:40|4497.61|4497.01|4498.11|4497.51|4498.11|4497.51|4497.61|4497.01|8
1649381510000|2022-04-08 01:31:50|4497.98|4497.38|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|1
1649381520000|2022-04-08 01:32:00|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|72
1649381530000|2022-04-08 01:32:10|4498.11|4497.51|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|11
1649381540000|2022-04-08 01:32:20|4498.23|4497.63|4498.11|4497.51|4498.23|4497.63|4498.11|4497.51|5
1649381550000|2022-04-08 01:32:30|4498.23|4497.63|4498.11|4497.51|4498.23|4497.63|4497.86|4497.26|17
1649381560000|2022-04-08 01:32:40|4497.98|4497.38|4497.86|4497.26|4497.98|4497.38|4497.86|4497.26|13
1649381570000|2022-04-08 01:32:50|||||||||8
1649381580000|2022-04-08 01:33:00|4497.98|4497.38|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|15
1649381590000|2022-04-08 01:33:10|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|18
1649381600000|2022-04-08 01:33:20|4497.98|4497.38|4498.11|4497.51|4498.11|4497.51|4497.98|4497.38|6
1649381610000|2022-04-08 01:33:30|||||||||14
1649381620000|2022-04-08 01:33:40|||||||||8
1649381630000|2022-04-08 01:33:50|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|17
1649381640000|2022-04-08 01:34:00|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4497.98|4497.38|29
1649381650000|2022-04-08 01:34:10|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|36
1649381660000|2022-04-08 01:34:20|4498.23|4497.63|4498.23|4497.63|4498.36|4497.76|4498.11|4497.51|21
1649381670000|2022-04-08 01:34:30|4498.11|4497.51|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|51
1649381680000|2022-04-08 01:34:40|4498.23|4497.63|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|32
1649381690000|2022-04-08 01:34:50|4497.86|4497.26|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|30
1649381700000|2022-04-08 01:35:00|4497.61|4497.01|4497.98|4497.38|4498.11|4497.51|4497.61|4497.01|29
1649381710000|2022-04-08 01:35:10|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|4
1649381720000|2022-04-08 01:35:20|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|15
1649381730000|2022-04-08 01:35:30|||||||||24
1649381780000|2022-04-08 01:36:20|4498.23|4497.63|4497.86|4497.26|4498.23|4497.63|4497.86|4497.26|38
1649381790000|2022-04-08 01:36:30|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|10
1649381800000|2022-04-08 01:36:40|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|104
1649381810000|2022-04-08 01:36:50|||||||||65
1649381820000|2022-04-08 01:37:00|||||||||151
1649381830000|2022-04-08 01:37:10|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|169
1649381840000|2022-04-08 01:37:20|4497.48|4496.88|4497.36|4496.76|4497.48|4496.88|4497.36|4496.76|20
1649381850000|2022-04-08 01:37:30|4497.61|4497.01|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|79
1649381860000|2022-04-08 01:37:40|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|28
1649381870000|2022-04-08 01:37:50|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|21
1649381880000|2022-04-08 01:38:00|4497.73|4497.13|4497.86|4497.26|4497.98|4497.38|4497.73|4497.13|31
1649381890000|2022-04-08 01:38:10|4497.98|4497.38|4497.36|4496.76|4497.98|4497.38|4497.36|4496.76|36
1649381900000|2022-04-08 01:38:20|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|11
1649381910000|2022-04-08 01:38:30|||||||||6
1649381920000|2022-04-08 01:38:40|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.73|4497.13|26
1649381930000|2022-04-08 01:38:50|4498.11|4497.51|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|30
1649381940000|2022-04-08 01:39:00|4497.73|4497.13|4497.86|4497.26|4497.86|4497.26|4497.73|4497.13|10
1649381950000|2022-04-08 01:39:10|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|8
1649381960000|2022-04-08 01:39:20|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|8
1649381970000|2022-04-08 01:39:30|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|25
1649381980000|2022-04-08 01:39:40|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|11
1649381990000|2022-04-08 01:39:50|4498.23|4497.63|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|14
1649382000000|2022-04-08 01:40:00|4498.23|4497.63|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|18
1649382010000|2022-04-08 01:40:10|||||||||2
1649382020000|2022-04-08 01:40:20|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|17
1649382040000|2022-04-08 01:40:40|||||||||15
1649382050000|2022-04-08 01:40:50|4498.86|4498.26|4499.11|4498.51|4499.23|4498.63|4498.86|4498.26|123
1649382060000|2022-04-08 01:41:00|4499.36|4498.76|4499.61|4499.01|4499.86|4499.26|4499.36|4498.76|59
1649382070000|2022-04-08 01:41:10|4499.86|4499.26|4499.73|4499.13|4499.86|4499.26|4499.61|4499.01|35
1649382080000|2022-04-08 01:41:20|4499.86|4499.26|4499.11|4498.51|4499.86|4499.26|4499.11|4498.51|27
1649382090000|2022-04-08 01:41:30|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|8
1649382100000|2022-04-08 01:41:40|4499.23|4498.63|4499.61|4499.01|4499.61|4499.01|4499.23|4498.63|22
1649382110000|2022-04-08 01:41:50|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|5
1649382120000|2022-04-08 01:42:00|4499.61|4499.01|4499.36|4498.76|4499.61|4499.01|4499.36|4498.76|19
1649382130000|2022-04-08 01:42:10|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.48|4498.88|33
1649382140000|2022-04-08 01:42:20|4499.73|4499.13|4499.61|4499.01|4499.73|4499.13|4499.61|4499.01|5
1649382150000|2022-04-08 01:42:30|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|6
1649382160000|2022-04-08 01:42:40|4499.48|4498.88|4499.61|4499.01|4499.61|4499.01|4499.36|4498.76|8
1649382170000|2022-04-08 01:42:50|4499.48|4498.88|4499.61|4499.01|4499.61|4499.01|4499.36|4498.76|8
1649382180000|2022-04-08 01:43:00|4499.48|4498.88|4499.36|4498.76|4499.61|4499.01|4499.36|4498.76|35
1649382190000|2022-04-08 01:43:10|4499.48|4498.88|4499.61|4499.01|4499.61|4499.01|4499.36|4498.76|11
1649382200000|2022-04-08 01:43:20|4499.86|4499.26|4500.23|4499.63|4500.36|4499.76|4499.86|4499.26|41
1649382210000|2022-04-08 01:43:30|4500.11|4499.51|4499.86|4499.26|4500.36|4499.76|4499.86|4499.26|23
1649382220000|2022-04-08 01:43:40|||||||||8
1649382230000|2022-04-08 01:43:50|4500.11|4499.51|4499.86|4499.26|4500.11|4499.51|4499.73|4499.13|15
1649382240000|2022-04-08 01:44:00|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.61|4499.01|3
1649382270000|2022-04-08 01:44:30|||||||||15
1649382280000|2022-04-08 01:44:40|4500.11|4499.51|4499.86|4499.26|4500.11|4499.51|4499.86|4499.26|9
1649382290000|2022-04-08 01:44:50|4499.98|4499.38|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|21
1649382300000|2022-04-08 01:45:00|||||||||6
1649382310000|2022-04-08 01:45:10|4500.23|4499.63|4500.11|4499.51|4500.36|4499.76|4500.11|4499.51|6
1649382320000|2022-04-08 01:45:20|4499.98|4499.38|4499.86|4499.26|4500.11|4499.51|4499.86|4499.26|28
1649382330000|2022-04-08 01:45:30|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|9
1649382340000|2022-04-08 01:45:40|4500.23|4499.63|4500.11|4499.51|4500.36|4499.76|4500.11|4499.51|12
1649382350000|2022-04-08 01:45:50|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.23|4499.63|8
1649382360000|2022-04-08 01:46:00|||||||||20
1649382370000|2022-04-08 01:46:10|||||||||6
1649382380000|2022-04-08 01:46:20|4500.23|4499.63|4499.98|4499.38|4500.23|4499.63|4499.86|4499.26|25
1649382390000|2022-04-08 01:46:30|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|0
1649382400000|2022-04-08 01:46:40|||||||||27
1649382410000|2022-04-08 01:46:50|||||||||2
1649382420000|2022-04-08 01:47:00|4499.86|4499.26|4499.86|4499.26|4499.98|4499.38|4499.86|4499.26|29
1649382430000|2022-04-08 01:47:10|4499.98|4499.38|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|28
1649382440000|2022-04-08 01:47:20|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|42
1649382450000|2022-04-08 01:47:30|4500.23|4499.63|4500.11|4499.51|4500.23|4499.63|4500.11|4499.51|14
1649382460000|2022-04-08 01:47:40|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4
1649382470000|2022-04-08 01:47:50|4500.11|4499.51|4500.23|4499.63|4500.36|4499.76|4500.11|4499.51|14
1649382480000|2022-04-08 01:48:00|4500.11|4499.51|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|4
1649382490000|2022-04-08 01:48:10|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|11
1649382500000|2022-04-08 01:48:20|4500.36|4499.76|4500.11|4499.51|4500.36|4499.76|4500.11|4499.51|37
1649382510000|2022-04-08 01:48:30|||||||||3
1649382520000|2022-04-08 01:48:40|4499.86|4499.26|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|11
1649382530000|2022-04-08 01:48:50|4499.98|4499.38|4499.98|4499.38|4500.11|4499.51|4499.86|4499.26|7
1649382540000|2022-04-08 01:49:00|4499.86|4499.26|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|4
1649382550000|2022-04-08 01:49:10|||||||||3
1649382560000|2022-04-08 01:49:20|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|8
1649382600000|2022-04-08 01:50:00|4500.11|4499.51|4499.86|4499.26|4500.11|4499.51|4499.86|4499.26|10
1649382610000|2022-04-08 01:50:10|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|14
1649382630000|2022-04-08 01:50:30|||||||||6
1649382640000|2022-04-08 01:50:40|||||||||13
1649382650000|2022-04-08 01:50:50|||||||||11
1649382660000|2022-04-08 01:51:00|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|11
1649382670000|2022-04-08 01:51:10|4499.73|4499.13|4499.73|4499.13|4499.86|4499.26|4499.61|4499.01|6
1649382680000|2022-04-08 01:51:20|4499.86|4499.26|4499.61|4499.01|4499.86|4499.26|4499.61|4499.01|1
1649382700000|2022-04-08 01:51:40|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.73|4499.13|3
1649382710000|2022-04-08 01:51:50|4499.73|4499.13|4499.73|4499.13|4499.86|4499.26|4499.61|4499.01|0
1649382720000|2022-04-08 01:52:00|4499.86|4499.26|4499.61|4499.01|4499.86|4499.26|4499.61|4499.01|3
1649382730000|2022-04-08 01:52:10|||||||||10
1649382740000|2022-04-08 01:52:20|4499.48|4498.88|4499.36|4498.76|4499.48|4498.88|4499.36|4498.76|16
1649382750000|2022-04-08 01:52:30|||||||||3
1649382760000|2022-04-08 01:52:40|4499.11|4498.51|4498.61|4498.01|4499.11|4498.51|4498.61|4498.01|34
1649382770000|2022-04-08 01:52:50|4498.36|4497.76|4497.86|4497.26|4498.36|4497.76|4497.86|4497.26|35
1649382780000|2022-04-08 01:53:00|||||||||8
1649382790000|2022-04-08 01:53:10|4498.11|4497.51|4498.36|4497.76|4498.36|4497.76|4497.98|4497.38|39
1649382800000|2022-04-08 01:53:20|4498.23|4497.63|4498.11|4497.51|4498.23|4497.63|4498.11|4497.51|15
1649382810000|2022-04-08 01:53:30|4498.23|4497.63|4498.11|4497.51|4498.23|4497.63|4497.86|4497.26|20
1649382820000|2022-04-08 01:53:40|4498.36|4497.76|4498.23|4497.63|4498.36|4497.76|4498.23|4497.63|5
1649382830000|2022-04-08 01:53:50|4498.11|4497.51|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|29
1649382840000|2022-04-08 01:54:00|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.61|4497.01|50
1649382850000|2022-04-08 01:54:10|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|9
1649382860000|2022-04-08 01:54:20|4497.73|4497.13|4497.36|4496.76|4497.86|4497.26|4497.36|4496.76|16
1649382870000|2022-04-08 01:54:30|4497.61|4497.01|4497.36|4496.76|4497.61|4497.01|4497.36|4496.76|183
1649382880000|2022-04-08 01:54:40|||||||||47
1649382890000|2022-04-08 01:54:50|4497.48|4496.88|4497.36|4496.76|4497.48|4496.88|4497.36|4496.76|42
1649382900000|2022-04-08 01:55:00|4497.48|4496.88|4497.36|4496.76|4497.61|4497.01|4497.36|4496.76|14
1649382910000|2022-04-08 01:55:10|4497.61|4497.01|4497.36|4496.76|4497.61|4497.01|4497.36|4496.76|63
1649382930000|2022-04-08 01:55:30|4497.61|4497.01|4497.36|4496.76|4497.61|4497.01|4497.36|4496.76|14
1649382940000|2022-04-08 01:55:40|4497.48|4496.88|4497.61|4497.01|4497.61|4497.01|4497.48|4496.88|3
1649382950000|2022-04-08 01:55:50|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|62
1649382970000|2022-04-08 01:56:10|||||||||42
1649382980000|2022-04-08 01:56:20|||||||||1
1649382990000|2022-04-08 01:56:30|||||||||11
1649383000000|2022-04-08 01:56:40|||||||||96
1649383010000|2022-04-08 01:56:50|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|54
1649383020000|2022-04-08 01:57:00|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|14
1649383030000|2022-04-08 01:57:10|4497.73|4497.13|4497.86|4497.26|4498.11|4497.51|4497.73|4497.13|39
1649383040000|2022-04-08 01:57:20|4497.73|4497.13|4497.61|4497.01|4497.73|4497.13|4497.61|4497.01|6
1649383050000|2022-04-08 01:57:30|4497.36|4496.76|4497.61|4497.01|4497.61|4497.01|4497.36|4496.76|23
1649383060000|2022-04-08 01:57:40|4497.86|4497.26|4497.61|4497.01|4497.86|4497.26|4497.61|4497.01|10
1649383070000|2022-04-08 01:57:50|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|14
1649383080000|2022-04-08 01:58:00|4497.48|4496.88|4497.61|4497.01|4497.61|4497.01|4497.48|4496.88|34
1649383090000|2022-04-08 01:58:10|||||||||14
1649383100000|2022-04-08 01:58:20|||||||||1
1649383110000|2022-04-08 01:58:30|4497.36|4496.76|4497.36|4496.76|4497.48|4496.88|4497.36|4496.76|21
1649383120000|2022-04-08 01:58:40|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|15
1649383140000|2022-04-08 01:59:00|4497.86|4497.26|4497.61|4497.01|4497.86|4497.26|4497.61|4497.01|6
1649383150000|2022-04-08 01:59:10|4497.73|4497.13|4497.73|4497.13|4497.86|4497.26|4497.61|4497.01|29
1649383160000|2022-04-08 01:59:20|4497.86|4497.26|4497.61|4497.01|4497.86|4497.26|4497.61|4497.01|5
1649383170000|2022-04-08 01:59:30|4497.73|4497.13|4497.73|4497.13|4497.86|4497.26|4497.61|4497.01|7
1649383180000|2022-04-08 01:59:40|4497.61|4497.01|4497.36|4496.76|4497.61|4497.01|4497.36|4496.76|42
1649383190000|2022-04-08 01:59:50|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|10
1649383200000|2022-04-08 02:00:00|4497.48|4496.88|4498.11|4497.51|4498.11|4497.51|4497.36|4496.76|36
1649383210000|2022-04-08 02:00:10|4497.86|4497.26|4497.61|4497.01|4498.11|4497.51|4497.61|4497.01|56
1649383220000|2022-04-08 02:00:20|4497.73|4497.13|4497.61|4497.01|4497.86|4497.26|4497.61|4497.01|0
1649383230000|2022-04-08 02:00:30|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|24
1649383240000|2022-04-08 02:00:40|4497.73|4497.13|4497.61|4497.01|4497.73|4497.13|4497.61|4497.01|16
1649383250000|2022-04-08 02:00:50|||||||||2
1649383260000|2022-04-08 02:01:00|4497.36|4496.76|4497.36|4496.76|4497.61|4497.01|4497.36|4496.76|49
1649383270000|2022-04-08 02:01:10|||||||||18
1649383280000|2022-04-08 02:01:20|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|134
1649383290000|2022-04-08 02:01:30|||||||||4
1649383300000|2022-04-08 02:01:40|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|32
1649383310000|2022-04-08 02:01:50|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|13
1649383320000|2022-04-08 02:02:00|4498.23|4497.63|4498.11|4497.51|4498.23|4497.63|4498.11|4497.51|31
1649383330000|2022-04-08 02:02:10|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|23
1649383340000|2022-04-08 02:02:20|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|40
1649383350000|2022-04-08 02:02:30|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|17
1649383360000|2022-04-08 02:02:40|4498.11|4497.51|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|14
1649383370000|2022-04-08 02:02:50|4498.11|4497.51|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|8
1649383380000|2022-04-08 02:03:00|4498.48|4497.88|4498.36|4497.76|4498.48|4497.88|4498.11|4497.51|12
1649383390000|2022-04-08 02:03:10|||||||||4
1649383400000|2022-04-08 02:03:20|4498.48|4497.88|4498.86|4498.26|4498.86|4498.26|4498.48|4497.88|26
1649383410000|2022-04-08 02:03:30|4498.98|4498.38|4498.11|4497.51|4499.11|4498.51|4498.11|4497.51|167
1649383420000|2022-04-08 02:03:40|4498.36|4497.76|4498.86|4498.26|4498.86|4498.26|4498.36|4497.76|70
1649383430000|2022-04-08 02:03:50|4499.11|4498.51|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|21
1649383440000|2022-04-08 02:04:00|4498.61|4498.01|4498.86|4498.26|4498.98|4498.38|4498.61|4498.01|5
1649383450000|2022-04-08 02:04:10|4498.73|4498.13|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|12
1649383460000|2022-04-08 02:04:20|||||||||3
1649383470000|2022-04-08 02:04:30|4498.61|4498.01|4498.61|4498.01|4498.73|4498.13|4498.61|4498.01|14
1649383480000|2022-04-08 02:04:40|4498.86|4498.26|4498.73|4498.13|4498.86|4498.26|4498.73|4498.13|6
1649383490000|2022-04-08 02:04:50|4498.61|4498.01|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|1
1649383500000|2022-04-08 02:05:00|4498.73|4498.13|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|18
1649383510000|2022-04-08 02:05:10|4498.98|4498.38|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|3
1649383520000|2022-04-08 02:05:20|4498.61|4498.01|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|11
1649383530000|2022-04-08 02:05:30|4498.73|4498.13|4498.86|4498.26|4498.86|4498.26|4498.73|4498.13|2
1649383540000|2022-04-08 02:05:40|4499.11|4498.51|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|16
1649383550000|2022-04-08 02:05:50|||||||||12
1649383560000|2022-04-08 02:06:00|4499.11|4498.51|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|15
1649383570000|2022-04-08 02:06:10|4499.23|4498.63|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|8
1649383580000|2022-04-08 02:06:20|||||||||1
1649383590000|2022-04-08 02:06:30|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|20
1649383600000|2022-04-08 02:06:40|4498.86|4498.26|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|18
1649383610000|2022-04-08 02:06:50|4498.86|4498.26|4498.73|4498.13|4499.11|4498.51|4498.73|4498.13|7
1649383620000|2022-04-08 02:07:00|4498.61|4498.01|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|8
1649383630000|2022-04-08 02:07:10|4498.86|4498.26|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|4
1649383640000|2022-04-08 02:07:20|4498.98|4498.38|4498.86|4498.26|4498.98|4498.38|4498.86|4498.26|3
1649383660000|2022-04-08 02:07:40|||||||||6
1649383680000|2022-04-08 02:08:00|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|8
1649383700000|2022-04-08 02:08:20|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|13
1649383720000|2022-04-08 02:08:40|4499.11|4498.51|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|8
1649383730000|2022-04-08 02:08:50|4498.61|4498.01|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|14
1649383740000|2022-04-08 02:09:00|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|1
1649383760000|2022-04-08 02:09:20|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|10
1649383770000|2022-04-08 02:09:30|4498.11|4497.51|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|30
1649383780000|2022-04-08 02:09:40|||||||||1
1649383790000|2022-04-08 02:09:50|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|4
1649383800000|2022-04-08 02:10:00|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|0
1649383810000|2022-04-08 02:10:10|4498.23|4497.63|4497.86|4497.26|4498.23|4497.63|4497.86|4497.26|18
1649383820000|2022-04-08 02:10:20|4497.61|4497.01|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|7
1649383830000|2022-04-08 02:10:30|4497.98|4497.38|4498.11|4497.51|4498.11|4497.51|4497.98|4497.38|5
1649383860000|2022-04-08 02:11:00|4498.23|4497.63|4498.11|4497.51|4498.23|4497.63|4498.11|4497.51|3
1649383870000|2022-04-08 02:11:10|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|3
1649383880000|2022-04-08 02:11:20|||||||||11
1649383890000|2022-04-08 02:11:30|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|12
1649383900000|2022-04-08 02:11:40|4498.36|4497.76|4498.23|4497.63|4498.36|4497.76|4498.11|4497.51|6
1649383910000|2022-04-08 02:11:50|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|7
1649383920000|2022-04-08 02:12:00|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|5
1649383930000|2022-04-08 02:12:10|4498.23|4497.63|4498.11|4497.51|4498.23|4497.63|4497.86|4497.26|11
1649383940000|2022-04-08 02:12:20|4498.23|4497.63|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|7
1649383950000|2022-04-08 02:12:30|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|1
1649383960000|2022-04-08 02:12:40|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|1
1649383970000|2022-04-08 02:12:50|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4497.98|4497.38|7
1649383980000|2022-04-08 02:13:00|4497.98|4497.38|4497.86|4497.26|4497.98|4497.38|4497.86|4497.26|0
1649383990000|2022-04-08 02:13:10|||||||||8
1649384000000|2022-04-08 02:13:20|||||||||6
1649384020000|2022-04-08 02:13:40|4498.11|4497.51|4498.23|4497.63|4498.36|4497.76|4498.11|4497.51|6
1649384030000|2022-04-08 02:13:50|4498.11|4497.51|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|8
1649384040000|2022-04-08 02:14:00|||||||||5
1649384050000|2022-04-08 02:14:10|4498.48|4497.88|4498.61|4498.01|4498.61|4498.01|4498.48|4497.88|13
1649384060000|2022-04-08 02:14:20|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|11
1649384070000|2022-04-08 02:14:30|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|13
1649384090000|2022-04-08 02:14:50|||||||||4
1649384100000|2022-04-08 02:15:00|4498.73|4498.13|4499.11|4498.51|4499.11|4498.51|4498.61|4498.01|41
1649384110000|2022-04-08 02:15:10|||||||||2
1649384120000|2022-04-08 02:15:20|||||||||2
1649384130000|2022-04-08 02:15:30|4499.36|4498.76|4499.23|4498.63|4499.36|4498.76|4499.11|4498.51|14
1649384140000|2022-04-08 02:15:40|4499.11|4498.51|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|3
1649384150000|2022-04-08 02:15:50|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|35
1649384160000|2022-04-08 02:16:00|||||||||13
1649384170000|2022-04-08 02:16:10|4499.48|4498.88|4499.11|4498.51|4499.48|4498.88|4499.11|4498.51|16
1649384180000|2022-04-08 02:16:20|4499.36|4498.76|4499.11|4498.51|4499.36|4498.76|4499.11|4498.51|7
1649384200000|2022-04-08 02:16:40|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|7
1649384210000|2022-04-08 02:16:50|||||||||1
1649384220000|2022-04-08 02:17:00|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|12
1649384230000|2022-04-08 02:17:10|||||||||10
1649384240000|2022-04-08 02:17:20|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|15
1649384250000|2022-04-08 02:17:30|4498.61|4498.01|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|10
1649384260000|2022-04-08 02:17:40|||||||||2
1649384280000|2022-04-08 02:18:00|4498.11|4497.51|4497.61|4497.01|4498.11|4497.51|4497.36|4496.76|62
1649384290000|2022-04-08 02:18:10|4497.36|4496.76|4497.61|4497.01|4497.61|4497.01|4497.36|4496.76|70
1649384300000|2022-04-08 02:18:20|4497.48|4496.88|4497.48|4496.88|4497.61|4497.01|4497.36|4496.76|10
1649384310000|2022-04-08 02:18:30|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|7
1649384320000|2022-04-08 02:18:40|||||||||1
1649384330000|2022-04-08 02:18:50|||||||||5
1649384340000|2022-04-08 02:19:00|4497.73|4497.13|4497.86|4497.26|4497.86|4497.26|4497.73|4497.13|6
1649384350000|2022-04-08 02:19:10|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4497.98|4497.38|1
1649384360000|2022-04-08 02:19:20|4497.98|4497.38|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|17
1649384370000|2022-04-08 02:19:30|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|5
1649384380000|2022-04-08 02:19:40|4498.48|4497.88|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|14
1649384390000|2022-04-08 02:19:50|||||||||1
1649384400000|2022-04-08 02:20:00|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.48|4497.88|9
1649384410000|2022-04-08 02:20:10|4498.73|4498.13|4498.61|4498.01|4498.73|4498.13|4498.61|4498.01|14
1649384420000|2022-04-08 02:20:20|4498.48|4497.88|4498.61|4498.01|4498.61|4498.01|4498.48|4497.88|8
1649384430000|2022-04-08 02:20:30|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|22
1649384440000|2022-04-08 02:20:40|4498.48|4497.88|4498.61|4498.01|4498.61|4498.01|4498.48|4497.88|5
1649384450000|2022-04-08 02:20:50|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4
1649384460000|2022-04-08 02:21:00|4498.61|4498.01|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|13
1649384470000|2022-04-08 02:21:10|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|5
1649384480000|2022-04-08 02:21:20|||||||||1
1649384490000|2022-04-08 02:21:30|||||||||11
1649384510000|2022-04-08 02:21:50|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|10
1649384520000|2022-04-08 02:22:00|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|4
1649384530000|2022-04-08 02:22:10|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|7
1649384540000|2022-04-08 02:22:20|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|11
1649384550000|2022-04-08 02:22:30|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|3
1649384560000|2022-04-08 02:22:40|4499.36|4498.76|4499.11|4498.51|4499.36|4498.76|4499.11|4498.51|25
1649384570000|2022-04-08 02:22:50|4499.23|4498.63|4499.11|4498.51|4499.36|4498.76|4499.11|4498.51|2
1649384580000|2022-04-08 02:23:00|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.23|4498.63|10
1649384590000|2022-04-08 02:23:10|4499.23|4498.63|4499.36|4498.76|4499.36|4498.76|4499.23|4498.63|2
1649384600000|2022-04-08 02:23:20|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|10
1649384620000|2022-04-08 02:23:40|4499.36|4498.76|4499.11|4498.51|4499.36|4498.76|4499.11|4498.51|14
1649384640000|2022-04-08 02:24:00|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|14
1649384650000|2022-04-08 02:24:10|4499.11|4498.51|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|5
1649384660000|2022-04-08 02:24:20|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|15
1649384670000|2022-04-08 02:24:30|4498.86|4498.26|4498.73|4498.13|4498.86|4498.26|4498.61|4498.01|3
1649384680000|2022-04-08 02:24:40|4498.86|4498.26|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|5
1649384700000|2022-04-08 02:25:00|4498.61|4498.01|4498.86|4498.26|4499.11|4498.51|4498.61|4498.01|8
1649384710000|2022-04-08 02:25:10|||||||||1
1649384720000|2022-04-08 02:25:20|4498.61|4498.01|4498.61|4498.01|4498.73|4498.13|4498.61|4498.01|6
1649384740000|2022-04-08 02:25:40|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|6
1649384750000|2022-04-08 02:25:50|||||||||3
1649384760000|2022-04-08 02:26:00|4499.11|4498.51|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|5
1649384770000|2022-04-08 02:26:10|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|8
1649384790000|2022-04-08 02:26:30|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|6
1649384800000|2022-04-08 02:26:40|4498.73|4498.13|4498.61|4498.01|4498.73|4498.13|4498.61|4498.01|14
1649384820000|2022-04-08 02:27:00|4498.86|4498.26|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|13
1649384830000|2022-04-08 02:27:10|4498.73|4498.13|4498.73|4498.13|4498.86|4498.26|4498.73|4498.13|2
1649384840000|2022-04-08 02:27:20|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|0
1649384850000|2022-04-08 02:27:30|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|4
1649384860000|2022-04-08 02:27:40|4498.98|4498.38|4498.86|4498.26|4498.98|4498.38|4498.86|4498.26|4
1649384870000|2022-04-08 02:27:50|||||||||1
1649384880000|2022-04-08 02:28:00|4499.11|4498.51|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|4
1649384900000|2022-04-08 02:28:20|4499.23|4498.63|4499.11|4498.51|4499.36|4498.76|4499.11|4498.51|5
1649384910000|2022-04-08 02:28:30|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|2
1649384920000|2022-04-08 02:28:40|4499.23|4498.63|4499.36|4498.76|4499.36|4498.76|4499.11|4498.51|1
1649384930000|2022-04-08 02:28:50|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|7
1649384940000|2022-04-08 02:29:00|||||||||4
1649384950000|2022-04-08 02:29:10|||||||||15
1649384960000|2022-04-08 02:29:20|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|29
1649384970000|2022-04-08 02:29:30|4499.61|4499.01|4499.61|4499.01|4499.86|4499.26|4499.61|4499.01|21
1649384980000|2022-04-08 02:29:40|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.61|4499.01|11
1649384990000|2022-04-08 02:29:50|||||||||1
1649385000000|2022-04-08 02:30:00|4499.98|4499.38|4500.11|4499.51|4500.11|4499.51|4499.98|4499.38|21
1649385010000|2022-04-08 02:30:10|4499.98|4499.38|4499.86|4499.26|4499.98|4499.38|4499.86|4499.26|5
1649385020000|2022-04-08 02:30:20|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.73|4499.13|3
1649385030000|2022-04-08 02:30:30|4500.11|4499.51|4499.86|4499.26|4500.11|4499.51|4499.86|4499.26|4
1649385040000|2022-04-08 02:30:40|4500.11|4499.51|4499.86|4499.26|4500.11|4499.51|4499.86|4499.26|7
1649385050000|2022-04-08 02:30:50|4499.73|4499.13|4499.73|4499.13|4499.73|4499.13|4499.73|4499.13|22
1649385060000|2022-04-08 02:31:00|4499.61|4499.01|4499.73|4499.13|4499.86|4499.26|4499.61|4499.01|3
1649385070000|2022-04-08 02:31:10|4499.61|4499.01|4500.11|4499.51|4500.11|4499.51|4499.61|4499.01|58
1649385080000|2022-04-08 02:31:20|4499.98|4499.38|4499.86|4499.26|4499.98|4499.38|4499.86|4499.26|10
1649385090000|2022-04-08 02:31:30|4499.98|4499.38|4500.36|4499.76|4500.36|4499.76|4499.98|4499.38|12
1649385100000|2022-04-08 02:31:40|4500.11|4499.51|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|34
1649385110000|2022-04-08 02:31:50|4500.48|4499.88|4500.86|4500.26|4500.86|4500.26|4500.48|4499.88|96
1649385120000|2022-04-08 02:32:00|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|30
1649385130000|2022-04-08 02:32:10|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|3
1649385140000|2022-04-08 02:32:20|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|17
1649385150000|2022-04-08 02:32:30|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|14
1649385160000|2022-04-08 02:32:40|4501.11|4500.51|4500.86|4500.26|4501.11|4500.51|4500.86|4500.26|54
1649385170000|2022-04-08 02:32:50|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|5
1649385180000|2022-04-08 02:33:00|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|6
1649385190000|2022-04-08 02:33:10|4501.11|4500.51|4500.86|4500.26|4501.11|4500.51|4500.86|4500.26|13
1649385200000|2022-04-08 02:33:20|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|13
1649385210000|2022-04-08 02:33:30|||||||||7
1649385220000|2022-04-08 02:33:40|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|28
1649385230000|2022-04-08 02:33:50|4500.98|4500.38|4501.11|4500.51|4501.11|4500.51|4500.98|4500.38|2
1649385240000|2022-04-08 02:34:00|||||||||5
1649385250000|2022-04-08 02:34:10|4501.23|4500.63|4501.11|4500.51|4501.23|4500.63|4501.11|4500.51|13
1649385260000|2022-04-08 02:34:20|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.23|4500.63|5
1649385270000|2022-04-08 02:34:30|||||||||9
1649385280000|2022-04-08 02:34:40|||||||||5
1649385290000|2022-04-08 02:34:50|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|20
1649385300000|2022-04-08 02:35:00|||||||||1
1649385320000|2022-04-08 02:35:20|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|17
1649385330000|2022-04-08 02:35:30|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|31
1649385340000|2022-04-08 02:35:40|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|14
1649385350000|2022-04-08 02:35:50|||||||||10
1649385360000|2022-04-08 02:36:00|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|13
1649385370000|2022-04-08 02:36:10|4500.73|4500.13|4500.61|4500.01|4500.73|4500.13|4500.61|4500.01|6
1649385380000|2022-04-08 02:36:20|4500.73|4500.13|4500.86|4500.26|4500.86|4500.26|4500.73|4500.13|7
1649385390000|2022-04-08 02:36:30|4500.73|4500.13|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|3
1649385400000|2022-04-08 02:36:40|4500.73|4500.13|4500.61|4500.01|4500.86|4500.26|4500.61|4500.01|4
1649385410000|2022-04-08 02:36:50|4500.73|4500.13|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|2
1649385420000|2022-04-08 02:37:00|4500.73|4500.13|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|15
1649385430000|2022-04-08 02:37:10|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|3
1649385440000|2022-04-08 02:37:20|4500.86|4500.26|4500.73|4500.13|4500.86|4500.26|4500.61|4500.01|4
1649385450000|2022-04-08 02:37:30|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|18
1649385460000|2022-04-08 02:37:40|4500.98|4500.38|4500.86|4500.26|4501.11|4500.51|4500.86|4500.26|15
1649385470000|2022-04-08 02:37:50|4501.11|4500.51|4500.86|4500.26|4501.11|4500.51|4500.86|4500.26|4
1649385480000|2022-04-08 02:38:00|||||||||10
1649385490000|2022-04-08 02:38:10|4500.73|4500.13|4500.61|4500.01|4500.86|4500.26|4500.61|4500.01|7
1649385500000|2022-04-08 02:38:20|||||||||6
1649385510000|2022-04-08 02:38:30|4500.48|4499.88|4500.61|4500.01|4500.61|4500.01|4500.48|4499.88|10
1649385520000|2022-04-08 02:38:40|4500.48|4499.88|4500.61|4500.01|4500.61|4500.01|4500.48|4499.88|6
1649385530000|2022-04-08 02:38:50|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.73|4500.13|23
1649385540000|2022-04-08 02:39:00|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|2
1649385560000|2022-04-08 02:39:20|||||||||4
1649385570000|2022-04-08 02:39:30|4500.98|4500.38|4501.11|4500.51|4501.11|4500.51|4500.98|4500.38|9
1649385580000|2022-04-08 02:39:40|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|6
1649385590000|2022-04-08 02:39:50|4500.98|4500.38|4500.98|4500.38|4500.98|4500.38|4500.86|4500.26|0
1649385600000|2022-04-08 02:40:00|4500.86|4500.26|4501.11|4500.51|4501.11|4500.51|4500.86|4500.26|0
1649385640000|2022-04-08 02:40:40|4500.86|4500.26|4500.86|4500.26|4501.11|4500.51|4500.73|4500.13|40
1649385660000|2022-04-08 02:41:00|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|15
1649385670000|2022-04-08 02:41:10|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|9
1649385690000|2022-04-08 02:41:30|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.11|4500.51|32
1649385700000|2022-04-08 02:41:40|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|48
1649385710000|2022-04-08 02:41:50|4501.48|4500.88|4501.36|4500.76|4501.48|4500.88|4501.36|4500.76|8
1649385720000|2022-04-08 02:42:00|4501.48|4500.88|4501.61|4501.01|4501.61|4501.01|4501.48|4500.88|11
1649385730000|2022-04-08 02:42:10|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|42
1649385740000|2022-04-08 02:42:20|4502.11|4501.51|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|59
1649385750000|2022-04-08 02:42:30|4502.11|4501.51|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|46
1649385760000|2022-04-08 02:42:40|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4501.86|4501.26|57
1649385770000|2022-04-08 02:42:50|4501.98|4501.38|4501.86|4501.26|4501.98|4501.38|4501.86|4501.26|6
1649385780000|2022-04-08 02:43:00|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|6
1649385790000|2022-04-08 02:43:10|4501.86|4501.26|4501.86|4501.26|4502.11|4501.51|4501.86|4501.26|21
1649385800000|2022-04-08 02:43:20|4501.61|4501.01|4501.86|4501.26|4501.86|4501.26|4501.61|4501.01|26
1649385810000|2022-04-08 02:43:30|||||||||1
1649385820000|2022-04-08 02:43:40|4501.98|4501.38|4501.98|4501.38|4501.98|4501.38|4501.98|4501.38|6
1649385830000|2022-04-08 02:43:50|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|3
1649385840000|2022-04-08 02:44:00|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|3
1649385850000|2022-04-08 02:44:10|||||||||3
1649385870000|2022-04-08 02:44:30|||||||||1
1649385880000|2022-04-08 02:44:40|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|40
1649385890000|2022-04-08 02:44:50|4502.61|4502.01|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|31
1649385900000|2022-04-08 02:45:00|4503.11|4502.51|4503.36|4502.76|4503.61|4503.01|4503.11|4502.51|122
1649385910000|2022-04-08 02:45:10|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|13
1649385920000|2022-04-08 02:45:20|4503.36|4502.76|4503.11|4502.51|4503.36|4502.76|4502.86|4502.26|67
1649385930000|2022-04-08 02:45:30|4503.36|4502.76|4503.61|4503.01|4503.61|4503.01|4503.36|4502.76|97
1649385940000|2022-04-08 02:45:40|4503.73|4503.13|4503.86|4503.26|4503.86|4503.26|4503.61|4503.01|45
1649385950000|2022-04-08 02:45:50|||||||||20
1649385960000|2022-04-08 02:46:00|4504.11|4503.51|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|54
1649385970000|2022-04-08 02:46:10|4504.11|4503.51|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|33
1649385980000|2022-04-08 02:46:20|4504.61|4504.01|4504.11|4503.51|4504.86|4504.26|4504.11|4503.51|205
1649385990000|2022-04-08 02:46:30|4504.36|4503.76|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|32
1649386000000|2022-04-08 02:46:40|4504.23|4503.63|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|1
1649386010000|2022-04-08 02:46:50|||||||||14
1649386020000|2022-04-08 02:47:00|||||||||11
1649386030000|2022-04-08 02:47:10|4504.23|4503.63|4504.61|4504.01|4504.61|4504.01|4504.11|4503.51|40
1649386040000|2022-04-08 02:47:20|||||||||12
1649386050000|2022-04-08 02:47:30|4504.86|4504.26|4504.86|4504.26|4504.86|4504.26|4504.61|4504.01|22
1649386060000|2022-04-08 02:47:40|4504.73|4504.13|4504.86|4504.26|4504.86|4504.26|4504.61|4504.01|11
1649386070000|2022-04-08 02:47:50|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|6
1649386080000|2022-04-08 02:48:00|4504.73|4504.13|4504.61|4504.01|4504.86|4504.26|4504.61|4504.01|19
1649386090000|2022-04-08 02:48:10|4504.36|4503.76|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|36
1649386100000|2022-04-08 02:48:20|4504.23|4503.63|4504.36|4503.76|4504.36|4503.76|4504.23|4503.63|0
1649386110000|2022-04-08 02:48:30|4504.23|4503.63|4504.36|4503.76|4504.36|4503.76|4504.23|4503.63|12
1649386120000|2022-04-08 02:48:40|4504.11|4503.51|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|6
1649386130000|2022-04-08 02:48:50|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|22
1649386140000|2022-04-08 02:49:00|||||||||5
1649386150000|2022-04-08 02:49:10|4504.48|4503.88|4504.48|4503.88|4504.48|4503.88|4504.48|4503.88|16
1649386160000|2022-04-08 02:49:20|4504.61|4504.01|4504.11|4503.51|4504.61|4504.01|4504.11|4503.51|21
1649386180000|2022-04-08 02:49:40|4503.86|4503.26|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|22
1649386190000|2022-04-08 02:49:50|4503.98|4503.38|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|9
1649386200000|2022-04-08 02:50:00|4504.11|4503.51|4503.73|4503.13|4504.11|4503.51|4503.73|4503.13|20
1649386210000|2022-04-08 02:50:10|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|1
1649386220000|2022-04-08 02:50:20|4504.11|4503.51|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|11
1649386230000|2022-04-08 02:50:30|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|4
1649386240000|2022-04-08 02:50:40|4503.98|4503.38|4503.86|4503.26|4504.11|4503.51|4503.61|4503.01|10
1649386250000|2022-04-08 02:50:50|||||||||3
1649386260000|2022-04-08 02:51:00|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4503.98|4503.38|21
1649386270000|2022-04-08 02:51:10|4503.86|4503.26|4503.98|4503.38|4504.11|4503.51|4503.86|4503.26|14
1649386280000|2022-04-08 02:51:20|4504.11|4503.51|4504.23|4503.63|4504.36|4503.76|4504.11|4503.51|13
1649386290000|2022-04-08 02:51:30|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|0
1649386300000|2022-04-08 02:51:40|||||||||2
1649386320000|2022-04-08 02:52:00|4503.86|4503.26|4503.61|4503.01|4503.86|4503.26|4503.61|4503.01|11
1649386330000|2022-04-08 02:52:10|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.73|4503.13|9
1649386340000|2022-04-08 02:52:20|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|15
1649386360000|2022-04-08 02:52:40|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|10
1649386380000|2022-04-08 02:53:00|4503.73|4503.13|4503.86|4503.26|4503.86|4503.26|4503.61|4503.01|9
1649386390000|2022-04-08 02:53:10|4503.73|4503.13|4503.61|4503.01|4503.73|4503.13|4503.61|4503.01|12
1649386400000|2022-04-08 02:53:20|4503.86|4503.26|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|20
1649386410000|2022-04-08 02:53:30|||||||||6
1649386420000|2022-04-08 02:53:40|||||||||16
1649386430000|2022-04-08 02:53:50|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|9
1649386440000|2022-04-08 02:54:00|4504.11|4503.51|4503.61|4503.01|4504.11|4503.51|4503.61|4503.01|22
1649386450000|2022-04-08 02:54:10|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|2
1649386460000|2022-04-08 02:54:20|||||||||3
1649386480000|2022-04-08 02:54:40|||||||||5
1649386500000|2022-04-08 02:55:00|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|10
1649386510000|2022-04-08 02:55:10|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|12
1649386520000|2022-04-08 02:55:20|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4503.98|4503.38|10
1649386530000|2022-04-08 02:55:30|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.98|4503.38|11
1649386540000|2022-04-08 02:55:40|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|1
1649386560000|2022-04-08 02:56:00|4504.11|4503.51|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|27
1649386570000|2022-04-08 02:56:10|4503.73|4503.13|4503.86|4503.26|4503.86|4503.26|4503.73|4503.13|7
1649386580000|2022-04-08 02:56:20|4504.11|4503.51|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|13
1649386590000|2022-04-08 02:56:30|||||||||3
1649386600000|2022-04-08 02:56:40|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|10
1649386610000|2022-04-08 02:56:50|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|8
1649386620000|2022-04-08 02:57:00|||||||||3
1649386660000|2022-04-08 02:57:40|||||||||6
1649386670000|2022-04-08 02:57:50|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|14
1649386690000|2022-04-08 02:58:10|||||||||3
1649386700000|2022-04-08 02:58:20|||||||||26
1649386710000|2022-04-08 02:58:30|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|12
1649386720000|2022-04-08 02:58:40|4504.36|4503.76|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|19
1649386740000|2022-04-08 02:59:00|||||||||1
1649386750000|2022-04-08 02:59:10|4504.36|4503.76|4504.61|4504.01|4504.61|4504.01|4504.36|4503.76|29
1649386760000|2022-04-08 02:59:20|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|21
1649386790000|2022-04-08 02:59:50|||||||||3
1649386800000|2022-04-08 03:00:00|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.36|4503.76|12
1649386810000|2022-04-08 03:00:10|4504.36|4503.76|4504.61|4504.01|4504.61|4504.01|4504.36|4503.76|14
1649386840000|2022-04-08 03:00:40|4504.86|4504.26|4505.11|4504.51|4505.11|4504.51|4504.61|4504.01|32
1649386850000|2022-04-08 03:00:50|4504.86|4504.26|4504.86|4504.26|4504.86|4504.26|4504.86|4504.26|13
1649386860000|2022-04-08 03:01:00|4504.61|4504.01|4504.86|4504.26|4504.86|4504.26|4504.61|4504.01|6
1649386870000|2022-04-08 03:01:10|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|9
1649386890000|2022-04-08 03:01:30|||||||||1
1649386900000|2022-04-08 03:01:40|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|13
1649386910000|2022-04-08 03:01:50|4504.23|4503.63|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|8
1649386920000|2022-04-08 03:02:00|4504.11|4503.51|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|31
1649386930000|2022-04-08 03:02:10|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|16
1649386940000|2022-04-08 03:02:20|||||||||14
1649386950000|2022-04-08 03:02:30|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|23
1649386960000|2022-04-08 03:02:40|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|12
1649386970000|2022-04-08 03:02:50|4503.48|4502.88|4503.36|4502.76|4503.48|4502.88|4503.36|4502.76|4
1649386980000|2022-04-08 03:03:00|4503.48|4502.88|4503.11|4502.51|4503.48|4502.88|4503.11|4502.51|31
1649386990000|2022-04-08 03:03:10|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|10
1649387000000|2022-04-08 03:03:20|||||||||5
1649387010000|2022-04-08 03:03:30|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|10
1649387020000|2022-04-08 03:03:40|4502.48|4501.88|4502.36|4501.76|4502.48|4501.88|4502.36|4501.76|17
1649387030000|2022-04-08 03:03:50|||||||||3
1649387050000|2022-04-08 03:04:10|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|38
1649387060000|2022-04-08 03:04:20|4502.36|4501.76|4502.61|4502.01|4502.61|4502.01|4502.36|4501.76|17
1649387070000|2022-04-08 03:04:30|||||||||3
1649387080000|2022-04-08 03:04:40|||||||||3
1649387090000|2022-04-08 03:04:50|||||||||1
1649387100000|2022-04-08 03:05:00|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|5
1649387110000|2022-04-08 03:05:10|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|8
1649387120000|2022-04-08 03:05:20|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|21
1649387130000|2022-04-08 03:05:30|4502.23|4501.63|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|15
1649387140000|2022-04-08 03:05:40|4502.23|4501.63|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|9
1649387150000|2022-04-08 03:05:50|4502.23|4501.63|4502.23|4501.63|4502.36|4501.76|4502.11|4501.51|12
1649387160000|2022-04-08 03:06:00|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|4
1649387170000|2022-04-08 03:06:10|4502.23|4501.63|4502.23|4501.63|4502.36|4501.76|4502.11|4501.51|7
1649387180000|2022-04-08 03:06:20|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|0
1649387190000|2022-04-08 03:06:30|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|6
1649387200000|2022-04-08 03:06:40|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|29
1649387210000|2022-04-08 03:06:50|4502.36|4501.76|4502.61|4502.01|4502.61|4502.01|4502.36|4501.76|75
1649387220000|2022-04-08 03:07:00|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|2
1649387240000|2022-04-08 03:07:20|4502.73|4502.13|4502.61|4502.01|4502.73|4502.13|4502.61|4502.01|11
1649387250000|2022-04-08 03:07:30|||||||||13
1649387270000|2022-04-08 03:07:50|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|14
1649387280000|2022-04-08 03:08:00|4502.73|4502.13|4502.73|4502.13|4502.86|4502.26|4502.73|4502.13|16
1649387290000|2022-04-08 03:08:10|4502.61|4502.01|4502.61|4502.01|4502.73|4502.13|4502.61|4502.01|2
1649387310000|2022-04-08 03:08:30|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|7
1649387330000|2022-04-08 03:08:50|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|10
1649387350000|2022-04-08 03:09:10|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|9
1649387360000|2022-04-08 03:09:20|||||||||3
1649387370000|2022-04-08 03:09:30|4502.98|4502.38|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|24
1649387380000|2022-04-08 03:09:40|4502.98|4502.38|4503.11|4502.51|4503.11|4502.51|4502.98|4502.38|20
1649387390000|2022-04-08 03:09:50|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|8
1649387400000|2022-04-08 03:10:00|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4502.98|4502.38|5
1649387410000|2022-04-08 03:10:10|4503.23|4502.63|4503.11|4502.51|4503.23|4502.63|4503.11|4502.51|6
1649387420000|2022-04-08 03:10:20|4503.23|4502.63|4503.11|4502.51|4503.23|4502.63|4503.11|4502.51|0
1649387440000|2022-04-08 03:10:40|4503.23|4502.63|4503.36|4502.76|4503.36|4502.76|4503.23|4502.63|15
1649387460000|2022-04-08 03:11:00|||||||||16
1649387480000|2022-04-08 03:11:20|||||||||1
1649387490000|2022-04-08 03:11:30|4503.23|4502.63|4503.36|4502.76|4503.36|4502.76|4503.23|4502.63|17
1649387500000|2022-04-08 03:11:40|4503.48|4502.88|4503.61|4503.01|4503.61|4503.01|4503.48|4502.88|11
1649387520000|2022-04-08 03:12:00|4503.86|4503.26|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|32
1649387530000|2022-04-08 03:12:10|4504.36|4503.76|4504.36|4503.76|4504.61|4504.01|4504.36|4503.76|21
1649387540000|2022-04-08 03:12:20|4504.23|4503.63|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|3
1649387550000|2022-04-08 03:12:30|4504.23|4503.63|4504.11|4503.51|4504.23|4503.63|4504.11|4503.51|3
1649387570000|2022-04-08 03:12:50|4504.23|4503.63|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|10
1649387580000|2022-04-08 03:13:00|4504.23|4503.63|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|8
1649387590000|2022-04-08 03:13:10|4504.61|4504.01|4504.86|4504.26|4504.86|4504.26|4504.61|4504.01|23
1649387600000|2022-04-08 03:13:20|4504.61|4504.01|4504.61|4504.01|4504.86|4504.26|4504.61|4504.01|34
1649387610000|2022-04-08 03:13:30|4504.48|4503.88|4504.11|4503.51|4504.61|4504.01|4504.11|4503.51|15
1649387620000|2022-04-08 03:13:40|4504.23|4503.63|4504.23|4503.63|4504.36|4503.76|4504.23|4503.63|6
1649387630000|2022-04-08 03:13:50|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|5
1649387660000|2022-04-08 03:14:20|||||||||3
1649387670000|2022-04-08 03:14:30|4504.23|4503.63|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|6
1649387680000|2022-04-08 03:14:40|4504.36|4503.76|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|10
1649387690000|2022-04-08 03:14:50|4504.36|4503.76|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|4
1649387700000|2022-04-08 03:15:00|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.61|4503.01|39
1649387710000|2022-04-08 03:15:10|4503.73|4503.13|4503.61|4503.01|4503.73|4503.13|4503.61|4503.01|1
1649387720000|2022-04-08 03:15:20|4503.73|4503.13|4503.61|4503.01|4503.86|4503.26|4503.61|4503.01|10
1649387730000|2022-04-08 03:15:30|4503.73|4503.13|4503.86|4503.26|4503.86|4503.26|4503.73|4503.13|2
1649387740000|2022-04-08 03:15:40|4504.11|4503.51|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|20
1649387750000|2022-04-08 03:15:50|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|15
1649387760000|2022-04-08 03:16:00|||||||||9
1649387770000|2022-04-08 03:16:10|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|7
1649387780000|2022-04-08 03:16:20|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|15
1649387790000|2022-04-08 03:16:30|4504.23|4503.63|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|8
1649387800000|2022-04-08 03:16:40|||||||||10
1649387840000|2022-04-08 03:17:20|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|15
1649387850000|2022-04-08 03:17:30|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|6
1649387870000|2022-04-08 03:17:50|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|40
1649387890000|2022-04-08 03:18:10|||||||||5
1649387900000|2022-04-08 03:18:20|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|3
1649387910000|2022-04-08 03:18:30|4503.98|4503.38|4503.86|4503.26|4503.98|4503.38|4503.86|4503.26|5
1649387920000|2022-04-08 03:18:40|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4503.98|4503.38|9
1649387930000|2022-04-08 03:18:50|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|7
1649387950000|2022-04-08 03:19:10|4503.86|4503.26|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|9
1649387970000|2022-04-08 03:19:30|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|6
1649387980000|2022-04-08 03:19:40|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.61|4503.01|5
1649387990000|2022-04-08 03:19:50|4503.73|4503.13|4503.86|4503.26|4503.86|4503.26|4503.61|4503.01|7
1649388000000|2022-04-08 03:20:00|4503.73|4503.13|4503.73|4503.13|4503.86|4503.26|4503.61|4503.01|7
1649388010000|2022-04-08 03:20:10|4503.86|4503.26|4503.61|4503.01|4503.86|4503.26|4503.61|4503.01|5
1649388020000|2022-04-08 03:20:20|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.73|4503.13|4
1649388030000|2022-04-08 03:20:30|||||||||2
1649388040000|2022-04-08 03:20:40|4503.73|4503.13|4503.86|4503.26|4503.86|4503.26|4503.73|4503.13|1
1649388060000|2022-04-08 03:21:00|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|10
1649388080000|2022-04-08 03:21:20|||||||||3
1649388090000|2022-04-08 03:21:30|4503.98|4503.38|4503.86|4503.26|4503.98|4503.38|4503.86|4503.26|6
1649388100000|2022-04-08 03:21:40|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.98|4503.38|9
1649388110000|2022-04-08 03:21:50|4504.36|4503.76|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|54
1649388120000|2022-04-08 03:22:00|||||||||10
1649388130000|2022-04-08 03:22:10|4504.36|4503.76|4504.61|4504.01|4504.61|4504.01|4504.36|4503.76|24
1649388150000|2022-04-08 03:22:30|4504.73|4504.13|4504.36|4503.76|4504.86|4504.26|4504.36|4503.76|52
1649388160000|2022-04-08 03:22:40|4504.61|4504.01|4504.86|4504.26|4505.11|4504.51|4504.61|4504.01|64
1649388170000|2022-04-08 03:22:50|4504.61|4504.01|4504.73|4504.13|4504.73|4504.13|4504.61|4504.01|5
1649388180000|2022-04-08 03:23:00|4504.86|4504.26|4504.86|4504.26|4504.86|4504.26|4504.61|4504.01|9
1649388210000|2022-04-08 03:23:30|||||||||2
1649388230000|2022-04-08 03:23:50|4504.73|4504.13|4504.86|4504.26|4504.86|4504.26|4504.73|4504.13|13
1649388240000|2022-04-08 03:24:00|4504.73|4504.13|4504.86|4504.26|4504.86|4504.26|4504.61|4504.01|5
1649388280000|2022-04-08 03:24:40|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|30
1649388290000|2022-04-08 03:24:50|4504.36|4503.76|4504.36|4503.76|4504.48|4503.88|4504.36|4503.76|4
1649388300000|2022-04-08 03:25:00|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|12
1649388310000|2022-04-08 03:25:10|4503.86|4503.26|4503.61|4503.01|4503.86|4503.26|4503.61|4503.01|22
1649388330000|2022-04-08 03:25:30|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|12
1649388340000|2022-04-08 03:25:40|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|19
1649388350000|2022-04-08 03:25:50|||||||||1
1649388360000|2022-04-08 03:26:00|4503.36|4502.76|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|14
1649388380000|2022-04-08 03:26:20|4503.48|4502.88|4503.61|4503.01|4503.61|4503.01|4503.48|4502.88|5
1649388390000|2022-04-08 03:26:30|||||||||6
1649388400000|2022-04-08 03:26:40|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|6
1649388420000|2022-04-08 03:27:00|||||||||4
1649388430000|2022-04-08 03:27:10|4503.98|4503.38|4503.98|4503.38|4504.11|4503.51|4503.98|4503.38|3
1649388440000|2022-04-08 03:27:20|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|5
1649388450000|2022-04-08 03:27:30|||||||||5
1649388480000|2022-04-08 03:28:00|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.48|4502.88|11
1649388520000|2022-04-08 03:28:40|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4
1649388530000|2022-04-08 03:28:50|4503.23|4502.63|4503.11|4502.51|4503.23|4502.63|4502.86|4502.26|19
1649388540000|2022-04-08 03:29:00|4502.98|4502.38|4503.36|4502.76|4503.36|4502.76|4502.86|4502.26|25
1649388550000|2022-04-08 03:29:10|||||||||2
1649388570000|2022-04-08 03:29:30|4503.11|4502.51|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|20
1649388580000|2022-04-08 03:29:40|4503.23|4502.63|4503.11|4502.51|4503.23|4502.63|4503.11|4502.51|0
1649388600000|2022-04-08 03:30:00|4503.23|4502.63|4503.61|4503.01|4503.61|4503.01|4503.23|4502.63|33
1649388610000|2022-04-08 03:30:10|4503.48|4502.88|4503.36|4502.76|4503.48|4502.88|4503.23|4502.63|8
1649388620000|2022-04-08 03:30:20|4503.23|4502.63|4503.23|4502.63|4503.36|4502.76|4503.23|4502.63|1
1649388630000|2022-04-08 03:30:30|4503.11|4502.51|4503.36|4502.76|4503.36|4502.76|4502.98|4502.38|11
1649388640000|2022-04-08 03:30:40|4503.23|4502.63|4503.36|4502.76|4503.36|4502.76|4503.23|4502.63|3
1649388650000|2022-04-08 03:30:50|4503.23|4502.63|4503.11|4502.51|4503.36|4502.76|4503.11|4502.51|5
1649388660000|2022-04-08 03:31:00|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|6
1649388670000|2022-04-08 03:31:10|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|12
1649388680000|2022-04-08 03:31:20|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|7
1649388690000|2022-04-08 03:31:30|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|63
1649388700000|2022-04-08 03:31:40|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|27
1649388710000|2022-04-08 03:31:50|4501.36|4500.76|4500.86|4500.26|4501.36|4500.76|4500.36|4499.76|173
1649388720000|2022-04-08 03:32:00|4500.61|4500.01|4500.36|4499.76|4500.61|4500.01|4500.36|4499.76|38
1649388730000|2022-04-08 03:32:10|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.36|4499.76|32
1649388740000|2022-04-08 03:32:20|4500.86|4500.26|4501.11|4500.51|4501.11|4500.51|4500.86|4500.26|26
1649388750000|2022-04-08 03:32:30|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|14
1649388760000|2022-04-08 03:32:40|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|9
1649388780000|2022-04-08 03:33:00|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|15
1649388790000|2022-04-08 03:33:10|4502.11|4501.51|4501.98|4501.38|4502.11|4501.51|4501.98|4501.38|21
1649388800000|2022-04-08 03:33:20|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|7
1649388810000|2022-04-08 03:33:30|4502.23|4501.63|4502.36|4501.76|4502.36|4501.76|4502.23|4501.63|8
1649388820000|2022-04-08 03:33:40|4502.61|4502.01|4502.36|4501.76|4502.61|4502.01|4502.36|4501.76|14
1649388830000|2022-04-08 03:33:50|4502.48|4501.88|4502.11|4501.51|4502.61|4502.01|4502.11|4501.51|16
1649388840000|2022-04-08 03:34:00|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.86|4501.26|13
1649388850000|2022-04-08 03:34:10|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|1
1649388870000|2022-04-08 03:34:30|4501.98|4501.38|4501.98|4501.38|4502.11|4501.51|4501.98|4501.38|8
1649388880000|2022-04-08 03:34:40|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|1
1649388890000|2022-04-08 03:34:50|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|5
1649388900000|2022-04-08 03:35:00|4501.86|4501.26|4501.61|4501.01|4501.86|4501.26|4501.61|4501.01|10
1649388910000|2022-04-08 03:35:10|4501.48|4500.88|4501.61|4501.01|4501.86|4501.26|4501.48|4500.88|10
1649388920000|2022-04-08 03:35:20|||||||||1
1649388930000|2022-04-08 03:35:30|4501.86|4501.26|4502.11|4501.51|4502.11|4501.51|4501.61|4501.01|22
1649388940000|2022-04-08 03:35:40|4501.98|4501.38|4501.98|4501.38|4502.11|4501.51|4501.98|4501.38|9
1649388950000|2022-04-08 03:35:50|4501.86|4501.26|4501.86|4501.26|4501.98|4501.38|4501.86|4501.26|3
1649388960000|2022-04-08 03:36:00|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|3
1649388970000|2022-04-08 03:36:10|4502.23|4501.63|4502.36|4501.76|4502.36|4501.76|4502.23|4501.63|5
1649388980000|2022-04-08 03:36:20|4502.23|4501.63|4502.36|4501.76|4502.36|4501.76|4502.23|4501.63|6
1649389000000|2022-04-08 03:36:40|4502.23|4501.63|4502.11|4501.51|4502.23|4501.63|4502.11|4501.51|5
1649389020000|2022-04-08 03:37:00|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|6
1649389030000|2022-04-08 03:37:10|4502.23|4501.63|4502.23|4501.63|4502.23|4501.63|4502.23|4501.63|8
1649389040000|2022-04-08 03:37:20|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|1
1649389050000|2022-04-08 03:37:30|4502.23|4501.63|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|2
1649389060000|2022-04-08 03:37:40|4502.23|4501.63|4502.23|4501.63|4502.23|4501.63|4502.23|4501.63|0
1649389070000|2022-04-08 03:37:50|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|0
1649389090000|2022-04-08 03:38:10|4501.86|4501.26|4501.61|4501.01|4501.86|4501.26|4501.61|4501.01|11
1649389100000|2022-04-08 03:38:20|4501.73|4501.13|4501.86|4501.26|4501.86|4501.26|4501.61|4501.01|2
1649389110000|2022-04-08 03:38:30|4502.11|4501.51|4502.11|4501.51|4502.23|4501.63|4502.11|4501.51|12
1649389130000|2022-04-08 03:38:50|4501.86|4501.26|4502.11|4501.51|4502.11|4501.51|4501.86|4501.26|16
1649389140000|2022-04-08 03:39:00|||||||||2
1649389150000|2022-04-08 03:39:10|||||||||4
1649389160000|2022-04-08 03:39:20|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|8
1649389170000|2022-04-08 03:39:30|4502.23|4501.63|4502.23|4501.63|4502.36|4501.76|4502.23|4501.63|2
1649389180000|2022-04-08 03:39:40|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4501.98|4501.38|7
1649389200000|2022-04-08 03:40:00|||||||||8
1649389210000|2022-04-08 03:40:10|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|5
1649389220000|2022-04-08 03:40:20|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.98|4501.38|1
1649389230000|2022-04-08 03:40:30|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|26
1649389240000|2022-04-08 03:40:40|4502.11|4501.51|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|4
1649389250000|2022-04-08 03:40:50|4502.11|4501.51|4502.36|4501.76|4502.36|4501.76|4502.11|4501.51|11
1649389260000|2022-04-08 03:41:00|4502.23|4501.63|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|7
1649389270000|2022-04-08 03:41:10|4502.36|4501.76|4502.23|4501.63|4502.36|4501.76|4502.23|4501.63|15
1649389280000|2022-04-08 03:41:20|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|6
1649389300000|2022-04-08 03:41:40|4502.23|4501.63|4502.36|4501.76|4502.36|4501.76|4502.23|4501.63|5
1649389310000|2022-04-08 03:41:50|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4
1649389320000|2022-04-08 03:42:00|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|0
1649389330000|2022-04-08 03:42:10|4502.23|4501.63|4502.11|4501.51|4502.23|4501.63|4501.98|4501.38|13
1649389350000|2022-04-08 03:42:30|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4502.11|4501.51|8
1649389360000|2022-04-08 03:42:40|||||||||1
1649389370000|2022-04-08 03:42:50|4501.86|4501.26|4502.11|4501.51|4502.11|4501.51|4501.86|4501.26|12
1649389380000|2022-04-08 03:43:00|||||||||1
1649389400000|2022-04-08 03:43:20|||||||||1
1649389410000|2022-04-08 03:43:30|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|21
1649389430000|2022-04-08 03:43:50|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|3
1649389440000|2022-04-08 03:44:00|4502.48|4501.88|4502.61|4502.01|4502.61|4502.01|4502.36|4501.76|24
1649389450000|2022-04-08 03:44:10|4502.48|4501.88|4502.61|4502.01|4502.61|4502.01|4502.36|4501.76|11
1649389460000|2022-04-08 03:44:20|||||||||11
1649389470000|2022-04-08 03:44:30|4502.73|4502.13|4502.86|4502.26|4502.98|4502.38|4502.73|4502.13|13
1649389480000|2022-04-08 03:44:40|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|5
1649389500000|2022-04-08 03:45:00|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.73|4502.13|16
1649389510000|2022-04-08 03:45:10|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.73|4502.13|2
1649389530000|2022-04-08 03:45:30|4502.61|4502.01|4502.61|4502.01|4502.73|4502.13|4502.61|4502.01|9
1649389550000|2022-04-08 03:45:50|||||||||3
1649389560000|2022-04-08 03:46:00|||||||||3
1649389570000|2022-04-08 03:46:10|4502.86|4502.26|4503.11|4502.51|4503.11|4502.51|4502.73|4502.13|25
1649389580000|2022-04-08 03:46:20|4502.86|4502.26|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|12
1649389590000|2022-04-08 03:46:30|||||||||2
1649389610000|2022-04-08 03:46:50|||||||||2
1649389620000|2022-04-08 03:47:00|4502.73|4502.13|4502.61|4502.01|4502.73|4502.13|4502.61|4502.01|16
1649389630000|2022-04-08 03:47:10|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|9
1649389640000|2022-04-08 03:47:20|||||||||3
1649389650000|2022-04-08 03:47:30|4502.36|4501.76|4502.61|4502.01|4502.61|4502.01|4502.36|4501.76|26
1649389660000|2022-04-08 03:47:40|||||||||2
1649389670000|2022-04-08 03:47:50|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.73|4502.13|9
1649389680000|2022-04-08 03:48:00|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.73|4502.13|8
1649389690000|2022-04-08 03:48:10|4502.61|4502.01|4502.61|4502.01|4502.86|4502.26|4502.61|4502.01|17
1649389700000|2022-04-08 03:48:20|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|12
1649389710000|2022-04-08 03:48:30|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|25
1649389730000|2022-04-08 03:48:50|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|16
1649389750000|2022-04-08 03:49:10|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|15
1649389760000|2022-04-08 03:49:20|||||||||6
1649389770000|2022-04-08 03:49:30|4501.86|4501.26|4502.11|4501.51|4502.11|4501.51|4501.86|4501.26|34
1649389780000|2022-04-08 03:49:40|4501.98|4501.38|4501.98|4501.38|4502.11|4501.51|4501.86|4501.26|28
1649389790000|2022-04-08 03:49:50|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|6
1649389800000|2022-04-08 03:50:00|||||||||25
1649389810000|2022-04-08 03:50:10|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|72
1649389820000|2022-04-08 03:50:20|4501.98|4501.38|4502.11|4501.51|4502.11|4501.51|4501.86|4501.26|62
1649389830000|2022-04-08 03:50:30|4501.86|4501.26|4502.11|4501.51|4502.11|4501.51|4501.86|4501.26|22
1649389840000|2022-04-08 03:50:40|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|5
1649389850000|2022-04-08 03:50:50|||||||||3
1649389860000|2022-04-08 03:51:00|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|19
1649389870000|2022-04-08 03:51:10|||||||||3
1649389890000|2022-04-08 03:51:30|||||||||4
1649389900000|2022-04-08 03:51:40|||||||||1
1649389910000|2022-04-08 03:51:50|||||||||3
1649389920000|2022-04-08 03:52:00|||||||||2
1649389930000|2022-04-08 03:52:10|||||||||14
1649389940000|2022-04-08 03:52:20|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4501.86|4501.26|35
1649389950000|2022-04-08 03:52:30|||||||||3
1649389960000|2022-04-08 03:52:40|||||||||1
1649389970000|2022-04-08 03:52:50|||||||||4
1649389980000|2022-04-08 03:53:00|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|10
1649389990000|2022-04-08 03:53:10|||||||||3
1649390000000|2022-04-08 03:53:20|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|4502.11|4501.51|20
1649390010000|2022-04-08 03:53:30|||||||||3
1649390030000|2022-04-08 03:53:50|||||||||31
1649390040000|2022-04-08 03:54:00|||||||||11
1649390050000|2022-04-08 03:54:10|||||||||4
1649390060000|2022-04-08 03:54:20|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|4501.86|4501.26|9
1649390070000|2022-04-08 03:54:30|||||||||3
1649390080000|2022-04-08 03:54:40|4500.86|4500.26|4500.61|4500.01|4500.86|4500.26|4500.61|4500.01|238
1649390090000|2022-04-08 03:54:50|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|139
1649390100000|2022-04-08 03:55:00|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|10
1649390110000|2022-04-08 03:55:10|4500.86|4500.26|4500.36|4499.76|4500.86|4500.26|4500.36|4499.76|49
1649390120000|2022-04-08 03:55:20|4500.23|4499.63|4500.11|4499.51|4500.36|4499.76|4499.86|4499.26|64
1649390130000|2022-04-08 03:55:30|||||||||2
1649390140000|2022-04-08 03:55:40|4500.36|4499.76|4499.86|4499.26|4500.36|4499.76|4499.86|4499.26|42
1649390150000|2022-04-08 03:55:50|4500.11|4499.51|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|27
1649390160000|2022-04-08 03:56:00|4500.23|4499.63|4500.11|4499.51|4500.36|4499.76|4499.98|4499.38|48
1649390170000|2022-04-08 03:56:10|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.23|4499.63|14
1649390180000|2022-04-08 03:56:20|4500.23|4499.63|4500.11|4499.51|4500.23|4499.63|4500.11|4499.51|10
1649390190000|2022-04-08 03:56:30|||||||||3
1649390200000|2022-04-08 03:56:40|||||||||21
1649390210000|2022-04-08 03:56:50|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|7
1649390220000|2022-04-08 03:57:00|||||||||7
1649390230000|2022-04-08 03:57:10|||||||||2
1649390240000|2022-04-08 03:57:20|4500.61|4500.01|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|10
1649390250000|2022-04-08 03:57:30|4500.36|4499.76|4500.61|4500.01|4500.61|4500.01|4500.36|4499.76|23
1649390260000|2022-04-08 03:57:40|||||||||1
1649390270000|2022-04-08 03:57:50|||||||||3
1649390280000|2022-04-08 03:58:00|||||||||12
1649390290000|2022-04-08 03:58:10|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|5
1649390300000|2022-04-08 03:58:20|||||||||2
1649390310000|2022-04-08 03:58:30|||||||||1
1649390320000|2022-04-08 03:58:40|||||||||7
1649390340000|2022-04-08 03:59:00|||||||||4
1649390350000|2022-04-08 03:59:10|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|22
1649390360000|2022-04-08 03:59:20|||||||||5
1649390370000|2022-04-08 03:59:30|||||||||9
1649390390000|2022-04-08 03:59:50|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|18
1649390400000|2022-04-08 04:00:00|4501.61|4501.01|4501.61|4501.01|4501.86|4501.26|4501.61|4501.01|57
1649390410000|2022-04-08 04:00:10|4501.36|4500.76|4501.36|4500.76|4501.36|4500.76|4501.11|4500.51|16
1649390420000|2022-04-08 04:00:20|||||||||5
1649390430000|2022-04-08 04:00:30|4501.48|4500.88|4501.36|4500.76|4501.48|4500.88|4501.36|4500.76|14
1649390440000|2022-04-08 04:00:40|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|11
1649390450000|2022-04-08 04:00:50|4501.48|4500.88|4501.36|4500.76|4501.48|4500.88|4501.36|4500.76|3
1649390460000|2022-04-08 04:01:00|||||||||17
1649390470000|2022-04-08 04:01:10|||||||||4
1649390480000|2022-04-08 04:01:20|4501.23|4500.63|4501.61|4501.01|4501.61|4501.01|4501.23|4500.63|6
1649390490000|2022-04-08 04:01:30|4501.48|4500.88|4501.11|4500.51|4501.48|4500.88|4501.11|4500.51|16
1649390500000|2022-04-08 04:01:40|4500.86|4500.26|4501.11|4500.51|4501.11|4500.51|4500.86|4500.26|6
1649390520000|2022-04-08 04:02:00|4500.86|4500.26|4500.86|4500.26|4501.11|4500.51|4500.86|4500.26|13
1649390530000|2022-04-08 04:02:10|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|15
1649390540000|2022-04-08 04:02:20|||||||||8
1649390550000|2022-04-08 04:02:30|||||||||5
1649390560000|2022-04-08 04:02:40|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.61|4500.01|12
1649390570000|2022-04-08 04:02:50|4500.73|4500.13|4500.86|4500.26|4500.86|4500.26|4500.73|4500.13|1
1649390580000|2022-04-08 04:03:00|4500.61|4500.01|4500.36|4499.76|4500.61|4500.01|4500.36|4499.76|16
1649390600000|2022-04-08 04:03:20|||||||||3
1649390610000|2022-04-08 04:03:30|||||||||4
1649390620000|2022-04-08 04:03:40|4500.23|4499.63|4500.11|4499.51|4500.36|4499.76|4500.11|4499.51|7
1649390630000|2022-04-08 04:03:50|||||||||3
1649390640000|2022-04-08 04:04:00|||||||||26
1649390650000|2022-04-08 04:04:10|||||||||4
1649390660000|2022-04-08 04:04:20|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|7
1649390670000|2022-04-08 04:04:30|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|28
1649390680000|2022-04-08 04:04:40|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|31
1649390690000|2022-04-08 04:04:50|||||||||10
1649390700000|2022-04-08 04:05:00|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|5
1649390720000|2022-04-08 04:05:20|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|27
1649390730000|2022-04-08 04:05:30|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|12
1649390740000|2022-04-08 04:05:40|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|7
1649390750000|2022-04-08 04:05:50|||||||||8
1649390760000|2022-04-08 04:06:00|||||||||3
1649390770000|2022-04-08 04:06:10|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|13
1649390780000|2022-04-08 04:06:20|||||||||3
1649390800000|2022-04-08 04:06:40|4499.98|4499.38|4499.86|4499.26|4499.98|4499.38|4499.86|4499.26|11
1649390810000|2022-04-08 04:06:50|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|26
1649390820000|2022-04-08 04:07:00|4500.36|4499.76|4500.11|4499.51|4500.36|4499.76|4500.11|4499.51|5
1649390830000|2022-04-08 04:07:10|||||||||1
1649390840000|2022-04-08 04:07:20|||||||||4
1649390850000|2022-04-08 04:07:30|||||||||2
1649390880000|2022-04-08 04:08:00|4499.98|4499.38|4499.98|4499.38|4500.11|4499.51|4499.98|4499.38|9
1649390890000|2022-04-08 04:08:10|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|11
1649390900000|2022-04-08 04:08:20|4499.98|4499.38|4500.11|4499.51|4500.11|4499.51|4499.98|4499.38|5
1649390910000|2022-04-08 04:08:30|4499.98|4499.38|4499.98|4499.38|4499.98|4499.38|4499.86|4499.26|14
1649390920000|2022-04-08 04:08:40|4499.86|4499.26|4499.98|4499.38|4500.11|4499.51|4499.86|4499.26|6
1649390930000|2022-04-08 04:08:50|4499.86|4499.26|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|6
1649390940000|2022-04-08 04:09:00|||||||||5
1649390950000|2022-04-08 04:09:10|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|1
1649390970000|2022-04-08 04:09:30|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.73|4499.13|17
1649390980000|2022-04-08 04:09:40|4500.11|4499.51|4499.86|4499.26|4500.11|4499.51|4499.86|4499.26|14
1649391000000|2022-04-08 04:10:00|4499.98|4499.38|4500.11|4499.51|4500.11|4499.51|4499.98|4499.38|19
1649391010000|2022-04-08 04:10:10|4500.23|4499.63|4500.36|4499.76|4500.36|4499.76|4500.23|4499.63|16
1649391020000|2022-04-08 04:10:20|||||||||3
1649391030000|2022-04-08 04:10:30|||||||||5
1649391040000|2022-04-08 04:10:40|||||||||2
1649391050000|2022-04-08 04:10:50|||||||||1
1649391060000|2022-04-08 04:11:00|4500.48|4499.88|4500.61|4500.01|4500.61|4500.01|4500.48|4499.88|16
1649391070000|2022-04-08 04:11:10|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|28
1649391080000|2022-04-08 04:11:20|4500.48|4499.88|4500.61|4500.01|4500.86|4500.26|4500.48|4499.88|18
1649391090000|2022-04-08 04:11:30|4500.86|4500.26|4500.61|4500.01|4500.86|4500.26|4500.61|4500.01|34
1649391100000|2022-04-08 04:11:40|4500.48|4499.88|4500.48|4499.88|4500.61|4500.01|4500.36|4499.76|11
1649391110000|2022-04-08 04:11:50|4500.36|4499.76|4500.61|4500.01|4500.61|4500.01|4500.36|4499.76|2
1649391120000|2022-04-08 04:12:00|||||||||16
1649391130000|2022-04-08 04:12:10|4500.48|4499.88|4500.36|4499.76|4500.48|4499.88|4500.36|4499.76|11
1649391140000|2022-04-08 04:12:20|4500.23|4499.63|4500.36|4499.76|4500.36|4499.76|4500.23|4499.63|6
1649391150000|2022-04-08 04:12:30|||||||||1
1649391160000|2022-04-08 04:12:40|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|10
1649391180000|2022-04-08 04:13:00|4500.48|4499.88|4500.61|4500.01|4500.61|4500.01|4500.48|4499.88|12
1649391190000|2022-04-08 04:13:10|4500.48|4499.88|4500.61|4500.01|4500.61|4500.01|4500.36|4499.76|5
1649391240000|2022-04-08 04:14:00|4500.48|4499.88|4500.36|4499.76|4500.48|4499.88|4500.36|4499.76|8
1649391250000|2022-04-08 04:14:10|4500.23|4499.63|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|12
1649391260000|2022-04-08 04:14:20|4500.23|4499.63|4500.11|4499.51|4500.23|4499.63|4500.11|4499.51|15
1649391270000|2022-04-08 04:14:30|4499.98|4499.38|4500.11|4499.51|4500.11|4499.51|4499.98|4499.38|13
1649391280000|2022-04-08 04:14:40|||||||||1
1649391300000|2022-04-08 04:15:00|4500.36|4499.76|4500.11|4499.51|4500.36|4499.76|4500.11|4499.51|33
1649391310000|2022-04-08 04:15:10|4500.23|4499.63|4500.23|4499.63|4500.23|4499.63|4500.23|4499.63|9
1649391320000|2022-04-08 04:15:20|4500.36|4499.76|4500.23|4499.63|4500.36|4499.76|4500.23|4499.63|11
1649391330000|2022-04-08 04:15:30|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|1
1649391340000|2022-04-08 04:15:40|4499.98|4499.38|4499.86|4499.26|4500.11|4499.51|4499.86|4499.26|4
1649391350000|2022-04-08 04:15:50|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|9
1649391360000|2022-04-08 04:16:00|||||||||2
1649391370000|2022-04-08 04:16:10|||||||||1
1649391390000|2022-04-08 04:16:30|4499.86|4499.26|4499.61|4499.01|4499.86|4499.26|4499.61|4499.01|19
1649391400000|2022-04-08 04:16:40|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|13
1649391410000|2022-04-08 04:16:50|4499.48|4498.88|4499.36|4498.76|4499.61|4499.01|4499.36|4498.76|43
1649391420000|2022-04-08 04:17:00|||||||||2
1649391440000|2022-04-08 04:17:20|||||||||2
1649391450000|2022-04-08 04:17:30|||||||||1
1649391460000|2022-04-08 04:17:40|||||||||10
1649391480000|2022-04-08 04:18:00|||||||||25
1649391490000|2022-04-08 04:18:10|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|11
1649391510000|2022-04-08 04:18:30|||||||||13
1649391520000|2022-04-08 04:18:40|4499.36|4498.76|4499.11|4498.51|4499.36|4498.76|4499.11|4498.51|18
1649391530000|2022-04-08 04:18:50|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.23|4498.63|4
1649391540000|2022-04-08 04:19:00|4499.48|4498.88|4499.48|4498.88|4499.48|4498.88|4499.36|4498.76|11
1649391550000|2022-04-08 04:19:10|4499.36|4498.76|4499.61|4499.01|4499.61|4499.01|4499.36|4498.76|9
1649391560000|2022-04-08 04:19:20|4499.48|4498.88|4499.36|4498.76|4499.61|4499.01|4499.36|4498.76|4
1649391570000|2022-04-08 04:19:30|4499.23|4498.63|4499.36|4498.76|4499.36|4498.76|4499.23|4498.63|7
1649391580000|2022-04-08 04:19:40|4499.23|4498.63|4499.11|4498.51|4499.23|4498.63|4499.11|4498.51|21
1649391590000|2022-04-08 04:19:50|||||||||2
1649391600000|2022-04-08 04:20:00|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|14
1649391610000|2022-04-08 04:20:10|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|18
1649391620000|2022-04-08 04:20:20|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|55
1649391650000|2022-04-08 04:20:50|||||||||7
1649391660000|2022-04-08 04:21:00|||||||||8
1649391670000|2022-04-08 04:21:10|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|8
1649391680000|2022-04-08 04:21:20|4498.98|4498.38|4498.86|4498.26|4498.98|4498.38|4498.86|4498.26|7
1649391700000|2022-04-08 04:21:40|||||||||5
1649391720000|2022-04-08 04:22:00|||||||||14
1649391730000|2022-04-08 04:22:10|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|6
1649391740000|2022-04-08 04:22:20|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|22
1649391750000|2022-04-08 04:22:30|4498.98|4498.38|4499.36|4498.76|4499.36|4498.76|4498.98|4498.38|9
1649391760000|2022-04-08 04:22:40|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|16
1649391770000|2022-04-08 04:22:50|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|5
1649391780000|2022-04-08 04:23:00|4498.98|4498.38|4498.86|4498.26|4498.98|4498.38|4498.86|4498.26|6
1649391800000|2022-04-08 04:23:20|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|9
1649391820000|2022-04-08 04:23:40|||||||||3
1649391840000|2022-04-08 04:24:00|||||||||30
1649391860000|2022-04-08 04:24:20|||||||||3
1649391880000|2022-04-08 04:24:40|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|5
1649391890000|2022-04-08 04:24:50|||||||||14
1649391900000|2022-04-08 04:25:00|4499.23|4498.63|4499.11|4498.51|4499.23|4498.63|4499.11|4498.51|2
1649391920000|2022-04-08 04:25:20|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|1
1649391950000|2022-04-08 04:25:50|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|12
1649391960000|2022-04-08 04:26:00|4499.73|4499.13|4499.61|4499.01|4499.73|4499.13|4499.61|4499.01|21
1649391970000|2022-04-08 04:26:10|4499.73|4499.13|4499.73|4499.13|4499.73|4499.13|4499.73|4499.13|8
1649391980000|2022-04-08 04:26:20|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.73|4499.13|1
1649392010000|2022-04-08 04:26:50|4499.98|4499.38|4500.11|4499.51|4500.11|4499.51|4499.98|4499.38|22
1649392020000|2022-04-08 04:27:00|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|33
1649392030000|2022-04-08 04:27:10|4500.23|4499.63|4500.23|4499.63|4500.23|4499.63|4500.23|4499.63|6
1649392040000|2022-04-08 04:27:20|4500.36|4499.76|4500.11|4499.51|4500.36|4499.76|4500.11|4499.51|3
1649392060000|2022-04-08 04:27:40|4499.98|4499.38|4500.11|4499.51|4500.11|4499.51|4499.98|4499.38|27
1649392070000|2022-04-08 04:27:50|4500.23|4499.63|4500.11|4499.51|4500.23|4499.63|4500.11|4499.51|18
1649392090000|2022-04-08 04:28:10|4499.98|4499.38|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|9
1649392160000|2022-04-08 04:29:20|||||||||2
1649392170000|2022-04-08 04:29:30|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|33
1649392180000|2022-04-08 04:29:40|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|9
1649392200000|2022-04-08 04:30:00|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|8
1649392220000|2022-04-08 04:30:20|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|2
1649392230000|2022-04-08 04:30:30|4500.23|4499.63|4500.11|4499.51|4500.23|4499.63|4500.11|4499.51|1
1649392250000|2022-04-08 04:30:50|4500.36|4499.76|4500.11|4499.51|4500.36|4499.76|4500.11|4499.51|28
1649392260000|2022-04-08 04:31:00|||||||||5
1649392280000|2022-04-08 04:31:20|||||||||1
1649392290000|2022-04-08 04:31:30|4499.98|4499.38|4499.86|4499.26|4500.11|4499.51|4499.86|4499.26|5
1649392320000|2022-04-08 04:32:00|||||||||2
1649392330000|2022-04-08 04:32:10|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|7
1649392340000|2022-04-08 04:32:20|4500.23|4499.63|4500.36|4499.76|4500.36|4499.76|4500.23|4499.63|4
1649392350000|2022-04-08 04:32:30|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|22
1649392360000|2022-04-08 04:32:40|||||||||2
1649392370000|2022-04-08 04:32:50|||||||||1
1649392380000|2022-04-08 04:33:00|||||||||9
1649392390000|2022-04-08 04:33:10|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.73|4499.13|0
1649392400000|2022-04-08 04:33:20|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.73|4499.13|0
1649392410000|2022-04-08 04:33:30|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|3
1649392430000|2022-04-08 04:33:50|||||||||9
1649392440000|2022-04-08 04:34:00|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|21
1649392470000|2022-04-08 04:34:30|4499.98|4499.38|4499.86|4499.26|4499.98|4499.38|4499.86|4499.26|1
1649392480000|2022-04-08 04:34:40|4499.98|4499.38|4499.86|4499.26|4500.11|4499.51|4499.86|4499.26|15
1649392520000|2022-04-08 04:35:20|4500.11|4499.51|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|10
1649392530000|2022-04-08 04:35:30|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|2
1649392540000|2022-04-08 04:35:40|||||||||6
1649392560000|2022-04-08 04:36:00|4500.73|4500.13|4500.61|4500.01|4500.86|4500.26|4500.61|4500.01|16
1649392570000|2022-04-08 04:36:10|||||||||4
1649392600000|2022-04-08 04:36:40|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.73|4500.13|4
1649392620000|2022-04-08 04:37:00|4500.73|4500.13|4500.61|4500.01|4500.73|4500.13|4500.61|4500.01|3
1649392630000|2022-04-08 04:37:10|4500.73|4500.13|4500.86|4500.26|4500.86|4500.26|4500.73|4500.13|5
1649392640000|2022-04-08 04:37:20|||||||||6
1649392660000|2022-04-08 04:37:40|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|8
1649392670000|2022-04-08 04:37:50|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|22
1649392680000|2022-04-08 04:38:00|||||||||15
1649392690000|2022-04-08 04:38:10|4501.11|4500.51|4500.61|4500.01|4501.11|4500.51|4500.61|4500.01|18
1649392700000|2022-04-08 04:38:20|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|35
1649392710000|2022-04-08 04:38:30|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|7
1649392720000|2022-04-08 04:38:40|||||||||1
1649392730000|2022-04-08 04:38:50|4500.73|4500.13|4500.61|4500.01|4500.73|4500.13|4500.61|4500.01|5
1649392740000|2022-04-08 04:39:00|||||||||7
1649392760000|2022-04-08 04:39:20|4500.73|4500.13|4500.61|4500.01|4500.73|4500.13|4500.61|4500.01|2
1649392790000|2022-04-08 04:39:50|4500.73|4500.13|4500.61|4500.01|4500.73|4500.13|4500.61|4500.01|1
1649392800000|2022-04-08 04:40:00|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|0
1649392820000|2022-04-08 04:40:20|||||||||10
1649392830000|2022-04-08 04:40:30|4501.11|4500.51|4500.98|4500.38|4501.11|4500.51|4500.98|4500.38|3
1649392840000|2022-04-08 04:40:40|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|4500.98|4500.38|0
1649392860000|2022-04-08 04:41:00|4500.98|4500.38|4500.98|4500.38|4500.98|4500.38|4500.86|4500.26|8
1649392870000|2022-04-08 04:41:10|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|0
1649392880000|2022-04-08 04:41:20|4500.98|4500.38|4501.11|4500.51|4501.11|4500.51|4500.98|4500.38|1
1649392890000|2022-04-08 04:41:30|||||||||5
1649392900000|2022-04-08 04:41:40|4501.23|4500.63|4501.11|4500.51|4501.36|4500.76|4501.11|4500.51|16
1649392910000|2022-04-08 04:41:50|4500.98|4500.38|4501.11|4500.51|4501.11|4500.51|4500.98|4500.38|9
1649392920000|2022-04-08 04:42:00|||||||||4
1649392930000|2022-04-08 04:42:10|||||||||8
1649392960000|2022-04-08 04:42:40|||||||||1
1649392970000|2022-04-08 04:42:50|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|4500.86|4500.26|9
1649392980000|2022-04-08 04:43:00|||||||||8
1649392990000|2022-04-08 04:43:10|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|4500.61|4500.01|5
1649393010000|2022-04-08 04:43:30|4500.48|4499.88|4499.86|4499.26|4500.61|4500.01|4499.36|4498.76|247
1649393020000|2022-04-08 04:43:40|||||||||1
1649393050000|2022-04-08 04:44:10|4499.73|4499.13|4499.86|4499.26|4499.86|4499.26|4499.61|4499.01|47
1649393060000|2022-04-08 04:44:20|4499.73|4499.13|4499.61|4499.01|4499.73|4499.13|4499.61|4499.01|4
1649393080000|2022-04-08 04:44:40|4499.73|4499.13|4499.61|4499.01|4499.73|4499.13|4499.61|4499.01|39
1649393090000|2022-04-08 04:44:50|4499.73|4499.13|4499.73|4499.13|4499.73|4499.13|4499.73|4499.13|28
1649393100000|2022-04-08 04:45:00|4499.61|4499.01|4499.61|4499.01|4499.73|4499.13|4499.61|4499.01|13
1649393110000|2022-04-08 04:45:10|||||||||7
1649393160000|2022-04-08 04:46:00|4499.48|4498.88|4499.23|4498.63|4499.48|4498.88|4499.11|4498.51|17
1649393170000|2022-04-08 04:46:10|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|5
1649393180000|2022-04-08 04:46:20|||||||||1
1649393200000|2022-04-08 04:46:40|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|6
1649393210000|2022-04-08 04:46:50|||||||||1
1649393220000|2022-04-08 04:47:00|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.98|4498.38|50
1649393230000|2022-04-08 04:47:10|||||||||5
1649393250000|2022-04-08 04:47:30|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|5
1649393260000|2022-04-08 04:47:40|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|28
1649393270000|2022-04-08 04:47:50|||||||||5
1649393290000|2022-04-08 04:48:10|||||||||3
1649393320000|2022-04-08 04:48:40|||||||||1
1649393340000|2022-04-08 04:49:00|4498.86|4498.26|4498.98|4498.38|4498.98|4498.38|4498.86|4498.26|19
1649393350000|2022-04-08 04:49:10|4498.86|4498.26|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|29
1649393370000|2022-04-08 04:49:30|||||||||2
1649393380000|2022-04-08 04:49:40|||||||||11
1649393390000|2022-04-08 04:49:50|||||||||4
1649393400000|2022-04-08 04:50:00|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|19
1649393410000|2022-04-08 04:50:10|4498.61|4498.01|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|97
1649393420000|2022-04-08 04:50:20|||||||||2
1649393440000|2022-04-08 04:50:40|||||||||3
1649393450000|2022-04-08 04:50:50|4498.61|4498.01|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|27
1649393460000|2022-04-08 04:51:00|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.48|4497.88|21
1649393480000|2022-04-08 04:51:20|4498.48|4497.88|4498.61|4498.01|4498.61|4498.01|4498.48|4497.88|5
1649393500000|2022-04-08 04:51:40|||||||||2
1649393510000|2022-04-08 04:51:50|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|6
1649393540000|2022-04-08 04:52:20|4498.48|4497.88|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|63
1649393550000|2022-04-08 04:52:30|||||||||4
1649393560000|2022-04-08 04:52:40|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|19
1649393570000|2022-04-08 04:52:50|4498.23|4497.63|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|19
1649393580000|2022-04-08 04:53:00|4498.23|4497.63|4498.11|4497.51|4498.36|4497.76|4498.11|4497.51|19
1649393590000|2022-04-08 04:53:10|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|46
1649393610000|2022-04-08 04:53:30|||||||||4
1649393620000|2022-04-08 04:53:40|||||||||31
1649393640000|2022-04-08 04:54:00|||||||||3
1649393660000|2022-04-08 04:54:20|||||||||2
1649393670000|2022-04-08 04:54:30|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|51
1649393680000|2022-04-08 04:54:40|||||||||233
1649393690000|2022-04-08 04:54:50|||||||||2
1649393700000|2022-04-08 04:55:00|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|13
1649393710000|2022-04-08 04:55:10|4497.61|4497.01|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|19
1649393720000|2022-04-08 04:55:20|4497.73|4497.13|4498.11|4497.51|4498.11|4497.51|4497.61|4497.01|38
1649393730000|2022-04-08 04:55:30|||||||||7
1649393740000|2022-04-08 04:55:40|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|9
1649393750000|2022-04-08 04:55:50|4498.48|4497.88|4498.61|4498.01|4498.61|4498.01|4498.48|4497.88|22
1649393760000|2022-04-08 04:56:00|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|13
1649393790000|2022-04-08 04:56:30|||||||||10
1649393800000|2022-04-08 04:56:40|||||||||31
1649393820000|2022-04-08 04:57:00|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|16
1649393830000|2022-04-08 04:57:10|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|14
1649393850000|2022-04-08 04:57:30|4498.48|4497.88|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|15
1649393880000|2022-04-08 04:58:00|||||||||23
1649393890000|2022-04-08 04:58:10|||||||||4
1649393900000|2022-04-08 04:58:20|||||||||8
1649393930000|2022-04-08 04:58:50|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|13
1649393940000|2022-04-08 04:59:00|4498.86|4498.26|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|19
1649393950000|2022-04-08 04:59:10|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|15
1649393970000|2022-04-08 04:59:30|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|8
1649393980000|2022-04-08 04:59:40|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|8
1649393990000|2022-04-08 04:59:50|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|5
1649394000000|2022-04-08 05:00:00|4498.98|4498.38|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|35
1649394010000|2022-04-08 05:00:10|||||||||1
1649394020000|2022-04-08 05:00:20|||||||||4
1649394030000|2022-04-08 05:00:30|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|3
1649394040000|2022-04-08 05:00:40|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|9
1649394050000|2022-04-08 05:00:50|||||||||1
1649394060000|2022-04-08 05:01:00|4499.23|4498.63|4499.86|4499.26|4499.86|4499.26|4499.23|4498.63|30
1649394070000|2022-04-08 05:01:10|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|4499.61|4499.01|12
1649394080000|2022-04-08 05:01:20|4499.48|4498.88|4499.11|4498.51|4499.48|4498.88|4498.86|4498.26|38
1649394090000|2022-04-08 05:01:30|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4
1649394100000|2022-04-08 05:01:40|4498.98|4498.38|4499.36|4498.76|4499.36|4498.76|4498.98|4498.38|24
1649394120000|2022-04-08 05:02:00|4499.48|4498.88|4499.86|4499.26|4499.86|4499.26|4499.48|4498.88|25
1649394130000|2022-04-08 05:02:10|4499.98|4499.38|4499.86|4499.26|4500.36|4499.76|4499.86|4499.26|42
1649394140000|2022-04-08 05:02:20|4500.11|4499.51|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|20
1649394150000|2022-04-08 05:02:30|4499.98|4499.38|4499.86|4499.26|4499.98|4499.38|4499.86|4499.26|13
1649394160000|2022-04-08 05:02:40|4499.73|4499.13|4499.36|4498.76|4499.86|4499.26|4499.36|4498.76|18
1649394180000|2022-04-08 05:03:00|4499.48|4498.88|4499.61|4499.01|4499.61|4499.01|4499.36|4498.76|14
1649394190000|2022-04-08 05:03:10|4499.36|4498.76|4499.61|4499.01|4499.61|4499.01|4499.36|4498.76|17
1649394200000|2022-04-08 05:03:20|4499.86|4499.26|4499.61|4499.01|4499.86|4499.26|4499.61|4499.01|7
1649394210000|2022-04-08 05:03:30|4499.48|4498.88|4499.36|4498.76|4499.61|4499.01|4499.36|4498.76|11
1649394220000|2022-04-08 05:03:40|4499.23|4498.63|4499.11|4498.51|4499.23|4498.63|4499.11|4498.51|9
1649394230000|2022-04-08 05:03:50|4499.23|4498.63|4499.11|4498.51|4499.23|4498.63|4498.98|4498.38|21
1649394240000|2022-04-08 05:04:00|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|9
1649394260000|2022-04-08 05:04:20|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|15
1649394270000|2022-04-08 05:04:30|||||||||12
1649394280000|2022-04-08 05:04:40|||||||||30
1649394290000|2022-04-08 05:04:50|4498.86|4498.26|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|28
1649394300000|2022-04-08 05:05:00|4498.36|4497.76|4498.36|4497.76|4498.61|4498.01|4498.23|4497.63|71
1649394310000|2022-04-08 05:05:10|4498.11|4497.51|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|16
1649394320000|2022-04-08 05:05:20|||||||||9
1649394330000|2022-04-08 05:05:30|4498.11|4497.51|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|15
1649394360000|2022-04-08 05:06:00|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|11
1649394370000|2022-04-08 05:06:10|4498.23|4497.63|4498.23|4497.63|4498.23|4497.63|4498.11|4497.51|0
1649394380000|2022-04-08 05:06:20|4498.11|4497.51|4498.11|4497.51|4498.23|4497.63|4498.11|4497.51|11
1649394390000|2022-04-08 05:06:30|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|15
1649394400000|2022-04-08 05:06:40|4498.11|4497.51|4497.98|4497.38|4498.11|4497.51|4497.98|4497.38|7
1649394410000|2022-04-08 05:06:50|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|7
1649394420000|2022-04-08 05:07:00|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.86|4497.26|5
1649394430000|2022-04-08 05:07:10|4497.98|4497.38|4497.98|4497.38|4498.11|4497.51|4497.98|4497.38|1
1649394440000|2022-04-08 05:07:20|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|0
1649394450000|2022-04-08 05:07:30|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|9
1649394460000|2022-04-08 05:07:40|4497.98|4497.38|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|17
1649394470000|2022-04-08 05:07:50|4497.61|4497.01|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|9
1649394480000|2022-04-08 05:08:00|4497.73|4497.13|4497.86|4497.26|4497.86|4497.26|4497.73|4497.13|22
1649394490000|2022-04-08 05:08:10|||||||||9
1649394500000|2022-04-08 05:08:20|4497.73|4497.13|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|19
1649394510000|2022-04-08 05:08:30|4497.61|4497.01|4497.73|4497.13|4497.73|4497.13|4497.61|4497.01|4
1649394520000|2022-04-08 05:08:40|4497.61|4497.01|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|10
1649394530000|2022-04-08 05:08:50|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|6
1649394540000|2022-04-08 05:09:00|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|8
1649394550000|2022-04-08 05:09:10|4497.73|4497.13|4498.11|4497.51|4498.11|4497.51|4497.61|4497.01|16
1649394560000|2022-04-08 05:09:20|||||||||7
1649394570000|2022-04-08 05:09:30|||||||||1
1649394580000|2022-04-08 05:09:40|4498.23|4497.63|4498.36|4497.76|4498.36|4497.76|4498.23|4497.63|14
1649394590000|2022-04-08 05:09:50|4498.61|4498.01|4499.11|4498.51|4499.11|4498.51|4498.61|4498.01|64
1649394600000|2022-04-08 05:10:00|4498.98|4498.38|4498.48|4497.88|4498.98|4498.38|4498.36|4497.76|65
1649394610000|2022-04-08 05:10:10|4498.36|4497.76|4498.86|4498.26|4498.86|4498.26|4498.36|4497.76|11
1649394620000|2022-04-08 05:10:20|4499.11|4498.51|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|5
1649394630000|2022-04-08 05:10:30|4498.98|4498.38|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|1
1649394660000|2022-04-08 05:11:00|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|4499.11|4498.51|18
1649394670000|2022-04-08 05:11:10|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|20
1649394680000|2022-04-08 05:11:20|4499.61|4499.01|4499.36|4498.76|4499.61|4499.01|4499.36|4498.76|19
1649394690000|2022-04-08 05:11:30|4499.61|4499.01|4499.36|4498.76|4499.61|4499.01|4499.36|4498.76|15
1649394700000|2022-04-08 05:11:40|4499.48|4498.88|4499.61|4499.01|4499.61|4499.01|4499.36|4498.76|3
1649394710000|2022-04-08 05:11:50|||||||||1
1649394720000|2022-04-08 05:12:00|4499.36|4498.76|4499.61|4499.01|4499.61|4499.01|4499.36|4498.76|9
1649394730000|2022-04-08 05:12:10|||||||||1
1649394740000|2022-04-08 05:12:20|4499.86|4499.26|4500.11|4499.51|4500.36|4499.76|4499.86|4499.26|24
1649394760000|2022-04-08 05:12:40|4499.86|4499.26|4500.11|4499.51|4500.11|4499.51|4499.86|4499.26|13
1649394770000|2022-04-08 05:12:50|||||||||6
1649394780000|2022-04-08 05:13:00|4500.61|4500.01|4500.11|4499.51|4500.61|4500.01|4500.11|4499.51|50
1649394800000|2022-04-08 05:13:20|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4500.36|4499.76|4
1649394810000|2022-04-08 05:13:30|4500.48|4499.88|4500.36|4499.76|4500.48|4499.88|4500.36|4499.76|9
1649394820000|2022-04-08 05:13:40|||||||||3
1649394840000|2022-04-08 05:14:00|4500.11|4499.51|4500.36|4499.76|4500.36|4499.76|4500.11|4499.51|16
1649394850000|2022-04-08 05:14:10|4500.61|4500.01|4500.61|4500.01|4500.86|4500.26|4500.61|4500.01|38
1649394860000|2022-04-08 05:14:20|4500.86|4500.26|4500.61|4500.01|4500.86|4500.26|4500.61|4500.01|6
1649394870000|2022-04-08 05:14:30|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|4501.11|4500.51|27
1649394880000|2022-04-08 05:14:40|4501.23|4500.63|4501.36|4500.76|4501.36|4500.76|4501.23|4500.63|27
1649394890000|2022-04-08 05:14:50|4501.48|4500.88|4501.61|4501.01|4501.61|4501.01|4501.48|4500.88|13
1649394900000|2022-04-08 05:15:00|4501.86|4501.26|4501.61|4501.01|4501.86|4501.26|4501.36|4500.76|57
1649394910000|2022-04-08 05:15:10|4501.48|4500.88|4501.61|4501.01|4501.61|4501.01|4501.48|4500.88|2
1649394920000|2022-04-08 05:15:20|4501.86|4501.26|4502.11|4501.51|4502.11|4501.51|4501.86|4501.26|9
1649394930000|2022-04-08 05:15:30|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|18
1649394940000|2022-04-08 05:15:40|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|74
1649394950000|2022-04-08 05:15:50|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|18
1649394960000|2022-04-08 05:16:00|||||||||33
1649394970000|2022-04-08 05:16:10|4502.98|4502.38|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|17
1649394980000|2022-04-08 05:16:20|4502.98|4502.38|4502.61|4502.01|4503.11|4502.51|4502.61|4502.01|19
1649394990000|2022-04-08 05:16:30|4502.36|4501.76|4502.86|4502.26|4502.86|4502.26|4502.36|4501.76|40
1649395000000|2022-04-08 05:16:40|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|9
1649395010000|2022-04-08 05:16:50|4502.86|4502.26|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|13
1649395020000|2022-04-08 05:17:00|||||||||5
1649395030000|2022-04-08 05:17:10|||||||||15
1649395040000|2022-04-08 05:17:20|4503.23|4502.63|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|22
1649395050000|2022-04-08 05:17:30|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|45
1649395060000|2022-04-08 05:17:40|4502.86|4502.26|4502.86|4502.26|4502.98|4502.38|4502.86|4502.26|21
1649395070000|2022-04-08 05:17:50|4502.98|4502.38|4503.23|4502.63|4503.23|4502.63|4502.98|4502.38|5
1649395080000|2022-04-08 05:18:00|4503.11|4502.51|4502.86|4502.26|4503.23|4502.63|4502.86|4502.26|12
1649395090000|2022-04-08 05:18:10|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|11
1649395100000|2022-04-08 05:18:20|4502.98|4502.38|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|3
1649395110000|2022-04-08 05:18:30|||||||||9
1649395120000|2022-04-08 05:18:40|||||||||5
1649395130000|2022-04-08 05:18:50|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|6
1649395140000|2022-04-08 05:19:00|4503.23|4502.63|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|18
1649395150000|2022-04-08 05:19:10|||||||||3
1649395160000|2022-04-08 05:19:20|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.48|4502.88|9
1649395170000|2022-04-08 05:19:30|||||||||1
1649395180000|2022-04-08 05:19:40|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|25
1649395190000|2022-04-08 05:19:50|4504.11|4503.51|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|12
1649395200000|2022-04-08 05:20:00|4504.11|4503.51|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|21
1649395210000|2022-04-08 05:20:10|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|32
1649395220000|2022-04-08 05:20:20|||||||||9
1649395230000|2022-04-08 05:20:30|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|25
1649395250000|2022-04-08 05:20:50|||||||||13
1649395260000|2022-04-08 05:21:00|4504.61|4504.01|4504.61|4504.01|4504.86|4504.26|4504.61|4504.01|42
1649395270000|2022-04-08 05:21:10|4504.36|4503.76|4504.61|4504.01|4504.61|4504.01|4504.36|4503.76|15
1649395280000|2022-04-08 05:21:20|4504.48|4503.88|4504.36|4503.76|4504.48|4503.88|4504.36|4503.76|8
1649395290000|2022-04-08 05:21:30|4504.48|4503.88|4504.36|4503.76|4504.48|4503.88|4504.36|4503.76|3
1649395300000|2022-04-08 05:21:40|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|24
1649395310000|2022-04-08 05:21:50|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|16
1649395320000|2022-04-08 05:22:00|4503.61|4503.01|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|38
1649395330000|2022-04-08 05:22:10|4503.61|4503.01|4503.36|4502.76|4503.61|4503.01|4503.11|4502.51|22
1649395340000|2022-04-08 05:22:20|4503.23|4502.63|4503.11|4502.51|4503.23|4502.63|4503.11|4502.51|14
1649395350000|2022-04-08 05:22:30|4503.23|4502.63|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|9
1649395360000|2022-04-08 05:22:40|4503.61|4503.01|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|27
1649395380000|2022-04-08 05:23:00|4503.23|4502.63|4503.36|4502.76|4503.36|4502.76|4503.23|4502.63|5
1649395410000|2022-04-08 05:23:30|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.36|4502.76|13
1649395420000|2022-04-08 05:23:40|4503.86|4503.26|4503.61|4503.01|4503.86|4503.26|4503.61|4503.01|17
1649395430000|2022-04-08 05:23:50|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4
1649395440000|2022-04-08 05:24:00|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|8
1649395450000|2022-04-08 05:24:10|4503.36|4502.76|4503.61|4503.01|4503.61|4503.01|4503.36|4502.76|10
1649395460000|2022-04-08 05:24:20|||||||||3
1649395470000|2022-04-08 05:24:30|4503.86|4503.26|4503.73|4503.13|4503.86|4503.26|4503.61|4503.01|11
1649395480000|2022-04-08 05:24:40|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.61|4503.01|2
1649395490000|2022-04-08 05:24:50|||||||||5
1649395500000|2022-04-08 05:25:00|4503.61|4503.01|4503.23|4502.63|4503.61|4503.01|4503.23|4502.63|16
1649395510000|2022-04-08 05:25:10|4503.36|4502.76|4503.86|4503.26|4503.86|4503.26|4503.36|4502.76|40
1649395520000|2022-04-08 05:25:20|4503.98|4503.38|4503.36|4502.76|4504.11|4503.51|4503.36|4502.76|33
1649395530000|2022-04-08 05:25:30|||||||||1
1649395540000|2022-04-08 05:25:40|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|9
1649395550000|2022-04-08 05:25:50|||||||||1
1649395560000|2022-04-08 05:26:00|4503.36|4502.76|4503.11|4502.51|4503.36|4502.76|4503.11|4502.51|16
1649395570000|2022-04-08 05:26:10|4503.23|4502.63|4503.11|4502.51|4503.36|4502.76|4503.11|4502.51|48
1649395580000|2022-04-08 05:26:20|4502.98|4502.38|4502.86|4502.26|4502.98|4502.38|4502.61|4502.01|18
1649395590000|2022-04-08 05:26:30|4502.73|4502.13|4502.61|4502.01|4502.86|4502.26|4502.61|4502.01|10
1649395600000|2022-04-08 05:26:40|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.73|4502.13|8
1649395610000|2022-04-08 05:26:50|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|11
1649395620000|2022-04-08 05:27:00|4503.36|4502.76|4503.11|4502.51|4503.36|4502.76|4502.86|4502.26|26
1649395640000|2022-04-08 05:27:20|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|73
1649395650000|2022-04-08 05:27:30|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|26
1649395660000|2022-04-08 05:27:40|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|23
1649395670000|2022-04-08 05:27:50|4503.11|4502.51|4503.11|4502.51|4503.23|4502.63|4503.11|4502.51|11
1649395690000|2022-04-08 05:28:10|||||||||1
1649395730000|2022-04-08 05:28:50|4503.36|4502.76|4503.11|4502.51|4503.36|4502.76|4503.11|4502.51|14
1649395740000|2022-04-08 05:29:00|4502.86|4502.26|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|9
1649395750000|2022-04-08 05:29:10|||||||||4
1649395760000|2022-04-08 05:29:20|4503.61|4503.01|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|23
1649395770000|2022-04-08 05:29:30|4503.48|4502.88|4503.61|4503.01|4503.61|4503.01|4503.48|4502.88|2
1649395780000|2022-04-08 05:29:40|4503.86|4503.26|4503.61|4503.01|4503.86|4503.26|4503.61|4503.01|41
1649395790000|2022-04-08 05:29:50|4503.86|4503.26|4503.36|4502.76|4503.86|4503.26|4503.36|4502.76|16
1649395800000|2022-04-08 05:30:00|4503.23|4502.63|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|26
1649395820000|2022-04-08 05:30:20|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|32
1649395830000|2022-04-08 05:30:30|||||||||2
1649395840000|2022-04-08 05:30:40|4503.36|4502.76|4503.48|4502.88|4503.61|4503.01|4503.36|4502.76|22
1649395850000|2022-04-08 05:30:50|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|1
1649395860000|2022-04-08 05:31:00|||||||||1
1649395870000|2022-04-08 05:31:10|4503.48|4502.88|4503.36|4502.76|4503.48|4502.88|4503.11|4502.51|12
1649395880000|2022-04-08 05:31:20|||||||||5
1649395900000|2022-04-08 05:31:40|4503.61|4503.01|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|6
1649395910000|2022-04-08 05:31:50|4503.48|4502.88|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|1
1649395920000|2022-04-08 05:32:00|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|12
1649395950000|2022-04-08 05:32:30|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.23|4502.63|17
1649395970000|2022-04-08 05:32:50|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|13
1649395980000|2022-04-08 05:33:00|4502.73|4502.13|4502.73|4502.13|4502.73|4502.13|4502.73|4502.13|9
1649395990000|2022-04-08 05:33:10|4502.61|4502.01|4503.11|4502.51|4503.11|4502.51|4502.61|4502.01|22
1649396000000|2022-04-08 05:33:20|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|5
1649396010000|2022-04-08 05:33:30|4502.98|4502.38|4502.86|4502.26|4502.98|4502.38|4502.86|4502.26|18
1649396020000|2022-04-08 05:33:40|4502.98|4502.38|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|3
1649396040000|2022-04-08 05:34:00|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|18
1649396050000|2022-04-08 05:34:10|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|5
1649396070000|2022-04-08 05:34:30|4503.23|4502.63|4503.11|4502.51|4503.36|4502.76|4503.11|4502.51|26
1649396080000|2022-04-08 05:34:40|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|1
1649396100000|2022-04-08 05:35:00|4503.23|4502.63|4503.11|4502.51|4503.23|4502.63|4503.11|4502.51|6
1649396110000|2022-04-08 05:35:10|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|5
1649396120000|2022-04-08 05:35:20|4503.23|4502.63|4503.11|4502.51|4503.23|4502.63|4503.11|4502.51|9
1649396140000|2022-04-08 05:35:40|||||||||3
1649396150000|2022-04-08 05:35:50|4503.23|4502.63|4503.23|4502.63|4503.23|4502.63|4503.11|4502.51|8
1649396160000|2022-04-08 05:36:00|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|8
1649396170000|2022-04-08 05:36:10|4502.61|4502.01|4502.61|4502.01|4502.73|4502.13|4502.61|4502.01|6
1649396180000|2022-04-08 05:36:20|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|2
1649396190000|2022-04-08 05:36:30|4502.61|4502.01|4502.36|4501.76|4502.61|4502.01|4502.36|4501.76|18
1649396200000|2022-04-08 05:36:40|||||||||15
1649396210000|2022-04-08 05:36:50|4502.61|4502.01|4502.36|4501.76|4502.61|4502.01|4502.36|4501.76|13
1649396240000|2022-04-08 05:37:20|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|7
1649396250000|2022-04-08 05:37:30|||||||||1
1649396260000|2022-04-08 05:37:40|||||||||1
1649396270000|2022-04-08 05:37:50|4502.48|4501.88|4502.36|4501.76|4502.48|4501.88|4502.36|4501.76|18
1649396280000|2022-04-08 05:38:00|4502.48|4501.88|4502.36|4501.76|4502.48|4501.88|4502.36|4501.76|2
1649396290000|2022-04-08 05:38:10|4502.61|4502.01|4502.48|4501.88|4502.61|4502.01|4502.36|4501.76|2
1649396300000|2022-04-08 05:38:20|4502.61|4502.01|4502.48|4501.88|4502.61|4502.01|4502.36|4501.76|6
1649396310000|2022-04-08 05:38:30|4502.36|4501.76|4502.36|4501.76|4502.61|4502.01|4502.36|4501.76|10
1649396320000|2022-04-08 05:38:40|4502.48|4501.88|4502.61|4502.01|4502.61|4502.01|4502.48|4501.88|3
1649396340000|2022-04-08 05:39:00|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|12
1649396350000|2022-04-08 05:39:10|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|7
1649396360000|2022-04-08 05:39:20|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|5
1649396370000|2022-04-08 05:39:30|4502.61|4502.01|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|10
1649396380000|2022-04-08 05:39:40|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|1
1649396390000|2022-04-08 05:39:50|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.73|4502.13|16
1649396400000|2022-04-08 05:40:00|4502.61|4502.01|4502.36|4501.76|4502.61|4502.01|4502.36|4501.76|18
1649396420000|2022-04-08 05:40:20|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|6
1649396430000|2022-04-08 05:40:30|||||||||9
1649396450000|2022-04-08 05:40:50|4502.86|4502.26|4502.36|4501.76|4502.86|4502.26|4502.36|4501.76|30
1649396460000|2022-04-08 05:41:00|4502.11|4501.51|4502.11|4501.51|4502.23|4501.63|4502.11|4501.51|12
1649396490000|2022-04-08 05:41:30|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|10
1649396500000|2022-04-08 05:41:40|||||||||2
1649396510000|2022-04-08 05:41:50|||||||||3
1649396520000|2022-04-08 05:42:00|4502.23|4501.63|4502.11|4501.51|4502.23|4501.63|4502.11|4501.51|6
1649396530000|2022-04-08 05:42:10|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|1
1649396540000|2022-04-08 05:42:20|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|14
1649396550000|2022-04-08 05:42:30|4502.73|4502.13|4502.61|4502.01|4502.73|4502.13|4502.61|4502.01|15
1649396560000|2022-04-08 05:42:40|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|4502.36|4501.76|7
1649396570000|2022-04-08 05:42:50|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.36|4501.76|14
1649396580000|2022-04-08 05:43:00|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|6
1649396620000|2022-04-08 05:43:40|4502.61|4502.01|4502.86|4502.26|4502.86|4502.26|4502.61|4502.01|7
1649396630000|2022-04-08 05:43:50|4502.73|4502.13|4502.61|4502.01|4502.73|4502.13|4502.61|4502.01|1
1649396650000|2022-04-08 05:44:10|4502.86|4502.26|4502.61|4502.01|4502.86|4502.26|4502.61|4502.01|16
1649396670000|2022-04-08 05:44:30|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.73|4502.13|7
1649396680000|2022-04-08 05:44:40|||||||||2
1649396690000|2022-04-08 05:44:50|4502.98|4502.38|4503.11|4502.51|4503.11|4502.51|4502.98|4502.38|10
1649396710000|2022-04-08 05:45:10|4503.23|4502.63|4503.11|4502.51|4503.36|4502.76|4503.11|4502.51|31
1649396720000|2022-04-08 05:45:20|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|6
1649396730000|2022-04-08 05:45:30|4503.61|4503.01|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|14
1649396740000|2022-04-08 05:45:40|4503.48|4502.88|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|9
1649396750000|2022-04-08 05:45:50|4503.61|4503.01|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|10
1649396760000|2022-04-08 05:46:00|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|3
1649396770000|2022-04-08 05:46:10|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|5
1649396800000|2022-04-08 05:46:40|4503.61|4503.01|4504.11|4503.51|4504.11|4503.51|4503.61|4503.01|40
1649396810000|2022-04-08 05:46:50|4503.98|4503.38|4503.86|4503.26|4503.98|4503.38|4503.86|4503.26|5
1649396820000|2022-04-08 05:47:00|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|26
1649396830000|2022-04-08 05:47:10|||||||||14
1649396840000|2022-04-08 05:47:20|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|15
1649396850000|2022-04-08 05:47:30|4504.11|4503.51|4503.61|4503.01|4504.11|4503.51|4503.61|4503.01|62
1649396860000|2022-04-08 05:47:40|4503.36|4502.76|4503.61|4503.01|4503.61|4503.01|4503.36|4502.76|26
1649396870000|2022-04-08 05:47:50|4503.73|4503.13|4503.61|4503.01|4503.86|4503.26|4503.61|4503.01|5
1649396880000|2022-04-08 05:48:00|4503.73|4503.13|4503.11|4502.51|4503.73|4503.13|4503.11|4502.51|19
1649396890000|2022-04-08 05:48:10|4503.23|4502.63|4503.11|4502.51|4503.23|4502.63|4503.11|4502.51|4
1649396900000|2022-04-08 05:48:20|||||||||1
1649396910000|2022-04-08 05:48:30|4503.23|4502.63|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|9
1649396920000|2022-04-08 05:48:40|||||||||10
1649396930000|2022-04-08 05:48:50|4503.48|4502.88|4503.61|4503.01|4503.61|4503.01|4503.36|4502.76|7
1649396940000|2022-04-08 05:49:00|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.61|4503.01|23
1649396950000|2022-04-08 05:49:10|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|2
1649396960000|2022-04-08 05:49:20|4504.23|4503.63|4504.36|4503.76|4504.36|4503.76|4504.23|4503.63|10
1649396970000|2022-04-08 05:49:30|4504.23|4503.63|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|9
1649396980000|2022-04-08 05:49:40|||||||||11
1649396990000|2022-04-08 05:49:50|4504.23|4503.63|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|3
1649397000000|2022-04-08 05:50:00|4503.98|4503.38|4503.86|4503.26|4504.11|4503.51|4503.73|4503.13|43
1649397010000|2022-04-08 05:50:10|4503.98|4503.38|4504.36|4503.76|4504.36|4503.76|4503.98|4503.38|12
1649397020000|2022-04-08 05:50:20|4504.11|4503.51|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|15
1649397030000|2022-04-08 05:50:30|4504.23|4503.63|4503.86|4503.26|4504.36|4503.76|4503.86|4503.26|53
1649397040000|2022-04-08 05:50:40|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.98|4503.38|2
1649397050000|2022-04-08 05:50:50|4504.23|4503.63|4504.36|4503.76|4504.36|4503.76|4504.23|4503.63|2
1649397060000|2022-04-08 05:51:00|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|4504.61|4504.01|24
1649397070000|2022-04-08 05:51:10|4504.36|4503.76|4504.61|4504.01|4504.61|4504.01|4504.36|4503.76|11
1649397080000|2022-04-08 05:51:20|4504.36|4503.76|4504.61|4504.01|4504.61|4504.01|4504.36|4503.76|14
1649397090000|2022-04-08 05:51:30|4504.86|4504.26|4504.86|4504.26|4504.86|4504.26|4504.86|4504.26|19
1649397100000|2022-04-08 05:51:40|4505.11|4504.51|4505.61|4505.01|4505.61|4505.01|4505.11|4504.51|114
1649397110000|2022-04-08 05:51:50|4505.86|4505.26|4506.11|4505.51|4506.11|4505.51|4505.61|4505.01|68
1649397120000|2022-04-08 05:52:00|4505.86|4505.26|4506.11|4505.51|4506.11|4505.51|4505.86|4505.26|54
1649397130000|2022-04-08 05:52:10|4506.36|4505.76|4506.36|4505.76|4506.36|4505.76|4506.36|4505.76|36
1649397140000|2022-04-08 05:52:20|4506.48|4505.88|4506.11|4505.51|4506.48|4505.88|4506.11|4505.51|17
1649397150000|2022-04-08 05:52:30|4506.36|4505.76|4505.61|4505.01|4506.36|4505.76|4505.36|4504.76|179
1649397160000|2022-04-08 05:52:40|4505.86|4505.26|4506.11|4505.51|4506.11|4505.51|4505.86|4505.26|26
1649397170000|2022-04-08 05:52:50|4505.86|4505.26|4505.61|4505.01|4505.86|4505.26|4505.36|4504.76|23
1649397180000|2022-04-08 05:53:00|4505.36|4504.76|4505.36|4504.76|4505.48|4504.88|4505.36|4504.76|7
1649397190000|2022-04-08 05:53:10|4505.61|4505.01|4505.61|4505.01|4505.61|4505.01|4505.61|4505.01|2
1649397200000|2022-04-08 05:53:20|||||||||3
1649397210000|2022-04-08 05:53:30|4505.86|4505.26|4505.86|4505.26|4506.11|4505.51|4505.86|4505.26|13
1649397220000|2022-04-08 05:53:40|||||||||4
1649397230000|2022-04-08 05:53:50|4506.11|4505.51|4506.11|4505.51|4506.11|4505.51|4506.11|4505.51|13
1649397240000|2022-04-08 05:54:00|4505.98|4505.38|4505.86|4505.26|4506.11|4505.51|4505.86|4505.26|16
1649397250000|2022-04-08 05:54:10|||||||||8
1649397260000|2022-04-08 05:54:20|4505.73|4505.13|4505.61|4505.01|4505.86|4505.26|4505.61|4505.01|7
1649397270000|2022-04-08 05:54:30|4505.86|4505.26|4505.61|4505.01|4505.86|4505.26|4505.61|4505.01|28
1649397280000|2022-04-08 05:54:40|4505.86|4505.26|4505.61|4505.01|4505.86|4505.26|4505.61|4505.01|18
1649397300000|2022-04-08 05:55:00|4505.36|4504.76|4505.61|4505.01|4505.61|4505.01|4505.36|4504.76|16
1649397310000|2022-04-08 05:55:10|4505.86|4505.26|4505.86|4505.26|4505.86|4505.26|4505.61|4505.01|10
1649397320000|2022-04-08 05:55:20|4506.11|4505.51|4506.86|4506.26|4506.86|4506.26|4506.11|4505.51|59
1649397330000|2022-04-08 05:55:30|4507.11|4506.51|4506.86|4506.26|4507.36|4506.76|4506.86|4506.26|135
1649397340000|2022-04-08 05:55:40|||||||||10
1649397350000|2022-04-08 05:55:50|4506.98|4506.38|4506.86|4506.26|4506.98|4506.38|4506.86|4506.26|6
1649397360000|2022-04-08 05:56:00|4506.98|4506.38|4506.86|4506.26|4506.98|4506.38|4506.86|4506.26|18
1649397370000|2022-04-08 05:56:10|4507.11|4506.51|4507.11|4506.51|4507.36|4506.76|4507.11|4506.51|20
1649397380000|2022-04-08 05:56:20|4506.98|4506.38|4506.86|4506.26|4506.98|4506.38|4506.86|4506.26|25
1649397390000|2022-04-08 05:56:30|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|16
1649397400000|2022-04-08 05:56:40|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|5
1649397410000|2022-04-08 05:56:50|4506.98|4506.38|4507.11|4506.51|4507.11|4506.51|4506.98|4506.38|4
1649397420000|2022-04-08 05:57:00|||||||||36
1649397430000|2022-04-08 05:57:10|4507.36|4506.76|4506.61|4506.01|4507.36|4506.76|4506.61|4506.01|34
1649397440000|2022-04-08 05:57:20|4506.86|4506.26|4507.11|4506.51|4507.11|4506.51|4506.86|4506.26|46
1649397450000|2022-04-08 05:57:30|4506.86|4506.26|4506.61|4506.01|4506.86|4506.26|4506.61|4506.01|15
1649397460000|2022-04-08 05:57:40|4506.73|4506.13|4506.86|4506.26|4506.86|4506.26|4506.36|4505.76|48
1649397470000|2022-04-08 05:57:50|4506.73|4506.13|4506.86|4506.26|4506.86|4506.26|4506.61|4506.01|15
1649397480000|2022-04-08 05:58:00|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.48|4505.88|17
1649397490000|2022-04-08 05:58:10|4506.48|4505.88|4506.61|4506.01|4506.86|4506.26|4506.48|4505.88|40
1649397500000|2022-04-08 05:58:20|4506.48|4505.88|4506.61|4506.01|4506.86|4506.26|4506.48|4505.88|10
1649397510000|2022-04-08 05:58:30|4506.73|4506.13|4506.86|4506.26|4506.86|4506.26|4506.61|4506.01|30
1649397520000|2022-04-08 05:58:40|4506.98|4506.38|4506.86|4506.26|4506.98|4506.38|4506.86|4506.26|13
1649397530000|2022-04-08 05:58:50|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|10
1649397540000|2022-04-08 05:59:00|||||||||8
1649397550000|2022-04-08 05:59:10|4506.36|4505.76|4506.36|4505.76|4506.36|4505.76|4506.11|4505.51|52
1649397560000|2022-04-08 05:59:20|4506.11|4505.51|4506.23|4505.63|4506.23|4505.63|4506.11|4505.51|21
1649397570000|2022-04-08 05:59:30|4506.36|4505.76|4506.48|4505.88|4506.61|4506.01|4506.36|4505.76|11
1649397580000|2022-04-08 05:59:40|4506.36|4505.76|4506.23|4505.63|4506.36|4505.76|4506.11|4505.51|49
1649397590000|2022-04-08 05:59:50|4506.36|4505.76|4506.61|4506.01|4506.61|4506.01|4505.98|4505.38|35
1649397600000|2022-04-08 06:00:00|4506.86|4506.26|4506.61|4506.01|4507.11|4506.51|4506.61|4506.01|85
1649397610000|2022-04-08 06:00:10|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|4506.86|4506.26|20
1649397620000|2022-04-08 06:00:20|4506.98|4506.38|4507.36|4506.76|4507.36|4506.76|4506.98|4506.38|91
1649397630000|2022-04-08 06:00:30|4507.61|4507.01|4507.61|4507.01|4507.61|4507.01|4507.36|4506.76|70
1649397640000|2022-04-08 06:00:40|4507.36|4506.76|4507.36|4506.76|4507.61|4507.01|4507.36|4506.76|23
1649397650000|2022-04-08 06:00:50|4507.61|4507.01|4507.61|4507.01|4507.61|4507.01|4507.36|4506.76|32
1649397660000|2022-04-08 06:01:00|4507.36|4506.76|4507.61|4507.01|4507.86|4507.26|4507.36|4506.76|57
1649397680000|2022-04-08 06:01:20|||||||||26
1649397690000|2022-04-08 06:01:30|||||||||12
1649397700000|2022-04-08 06:01:40|4507.86|4507.26|4507.86|4507.26|4507.86|4507.26|4507.86|4507.26|23
1649397710000|2022-04-08 06:01:50|4507.61|4507.01|4507.86|4507.26|4507.86|4507.26|4507.61|4507.01|19
1649397720000|2022-04-08 06:02:00|4508.11|4507.51|4507.61|4507.01|4508.11|4507.51|4507.61|4507.01|41
1649397730000|2022-04-08 06:02:10|4507.73|4507.13|4507.73|4507.13|4507.86|4507.26|4507.61|4507.01|19
1649397740000|2022-04-08 06:02:20|4507.86|4507.26|4507.11|4506.51|4507.86|4507.26|4507.11|4506.51|33
1649397750000|2022-04-08 06:02:30|4507.36|4506.76|4506.61|4506.01|4507.36|4506.76|4506.61|4506.01|43
1649397760000|2022-04-08 06:02:40|4506.86|4506.26|4506.61|4506.01|4506.86|4506.26|4506.61|4506.01|25
1649397770000|2022-04-08 06:02:50|4506.36|4505.76|4506.36|4505.76|4506.48|4505.88|4506.36|4505.76|19
1649397780000|2022-04-08 06:03:00|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.36|4505.76|19
1649397790000|2022-04-08 06:03:10|4506.86|4506.26|4507.11|4506.51|4507.11|4506.51|4506.86|4506.26|45
1649397800000|2022-04-08 06:03:20|4507.36|4506.76|4507.23|4506.63|4507.36|4506.76|4507.11|4506.51|21
1649397810000|2022-04-08 06:03:30|4507.11|4506.51|4506.36|4505.76|4507.11|4506.51|4506.36|4505.76|33
1649397820000|2022-04-08 06:03:40|4506.48|4505.88|4506.11|4505.51|4506.48|4505.88|4506.11|4505.51|18
1649397830000|2022-04-08 06:03:50|4505.98|4505.38|4505.61|4505.01|4505.98|4505.38|4505.48|4504.88|59
1649397840000|2022-04-08 06:04:00|4505.36|4504.76|4505.11|4504.51|4505.36|4504.76|4505.11|4504.51|83
1649397850000|2022-04-08 06:04:10|4504.86|4504.26|4504.86|4504.26|4504.86|4504.26|4504.86|4504.26|4
1649397860000|2022-04-08 06:04:20|4504.98|4504.38|4505.11|4504.51|4505.36|4504.76|4504.98|4504.38|54
1649397870000|2022-04-08 06:04:30|4504.98|4504.38|4505.11|4504.51|4505.11|4504.51|4504.86|4504.26|27
1649397880000|2022-04-08 06:04:40|4505.36|4504.76|4505.36|4504.76|4505.36|4504.76|4505.23|4504.63|22
1649397890000|2022-04-08 06:04:50|4505.48|4504.88|4505.48|4504.88|4505.48|4504.88|4505.48|4504.88|17
1649397900000|2022-04-08 06:05:00|4505.36|4504.76|4505.61|4505.01|4505.61|4505.01|4505.36|4504.76|7
1649397910000|2022-04-08 06:05:10|4505.86|4505.26|4505.86|4505.26|4505.86|4505.26|4505.86|4505.26|24
1649397920000|2022-04-08 06:05:20|4506.11|4505.51|4506.36|4505.76|4506.36|4505.76|4506.11|4505.51|6
1649397930000|2022-04-08 06:05:30|4506.61|4506.01|4506.61|4506.01|4506.73|4506.13|4506.61|4506.01|21
1649397940000|2022-04-08 06:05:40|||||||||5
1649397950000|2022-04-08 06:05:50|4506.48|4505.88|4506.36|4505.76|4506.61|4506.01|4506.36|4505.76|23
1649397960000|2022-04-08 06:06:00|||||||||1
1649397970000|2022-04-08 06:06:10|4506.48|4505.88|4506.61|4506.01|4506.61|4506.01|4506.36|4505.76|19
1649397980000|2022-04-08 06:06:20|4506.48|4505.88|4506.61|4506.01|4506.61|4506.01|4506.48|4505.88|4
1649397990000|2022-04-08 06:06:30|4506.48|4505.88|4506.48|4505.88|4506.48|4505.88|4506.36|4505.76|6
1649398000000|2022-04-08 06:06:40|4506.36|4505.76|4506.36|4505.76|4506.36|4505.76|4506.36|4505.76|0
1649398010000|2022-04-08 06:06:50|4506.61|4506.01|4506.36|4505.76|4506.61|4506.01|4506.36|4505.76|5
1649398020000|2022-04-08 06:07:00|4506.61|4506.01|4506.11|4505.51|4506.61|4506.01|4506.11|4505.51|33
1649398030000|2022-04-08 06:07:10|4505.86|4505.26|4506.11|4505.51|4506.11|4505.51|4505.86|4505.26|8
1649398040000|2022-04-08 06:07:20|4506.23|4505.63|4506.11|4505.51|4506.23|4505.63|4506.11|4505.51|4
1649398050000|2022-04-08 06:07:30|4506.23|4505.63|4506.36|4505.76|4506.36|4505.76|4506.23|4505.63|5
1649398060000|2022-04-08 06:07:40|4506.61|4506.01|4506.61|4506.01|4506.86|4506.26|4506.61|4506.01|34
1649398070000|2022-04-08 06:07:50|||||||||4
1649398080000|2022-04-08 06:08:00|4506.36|4505.76|4506.36|4505.76|4506.36|4505.76|4506.36|4505.76|5
1649398090000|2022-04-08 06:08:10|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4
1649398110000|2022-04-08 06:08:30|||||||||17
1649398120000|2022-04-08 06:08:40|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|9
1649398130000|2022-04-08 06:08:50|4506.61|4506.01|4506.86|4506.26|4506.86|4506.26|4506.61|4506.01|7
1649398140000|2022-04-08 06:09:00|4507.36|4506.76|4507.86|4507.26|4507.86|4507.26|4507.36|4506.76|74
1649398150000|2022-04-08 06:09:10|4507.61|4507.01|4507.61|4507.01|4507.61|4507.01|4507.61|4507.01|9
1649398160000|2022-04-08 06:09:20|4507.86|4507.26|4507.86|4507.26|4508.11|4507.51|4507.73|4507.13|50
1649398170000|2022-04-08 06:09:30|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|4507.86|4507.26|11
1649398180000|2022-04-08 06:09:40|||||||||27
1649398190000|2022-04-08 06:09:50|4509.86|4509.26|4509.61|4509.01|4509.86|4509.26|4509.61|4509.01|756
1649398200000|2022-04-08 06:10:00|4509.36|4508.76|4509.36|4508.76|4509.36|4508.76|4509.36|4508.76|26
1649398210000|2022-04-08 06:10:10|4509.11|4508.51|4508.86|4508.26|4509.36|4508.76|4508.86|4508.26|63
1649398220000|2022-04-08 06:10:20|4509.11|4508.51|4509.11|4508.51|4509.11|4508.51|4509.11|4508.51|17
1649398230000|2022-04-08 06:10:30|4509.36|4508.76|4509.36|4508.76|4509.36|4508.76|4509.11|4508.51|20
1649398240000|2022-04-08 06:10:40|4509.23|4508.63|4509.11|4508.51|4509.23|4508.63|4509.11|4508.51|10
1649398250000|2022-04-08 06:10:50|4508.98|4508.38|4508.86|4508.26|4508.98|4508.38|4508.86|4508.26|4
1649398260000|2022-04-08 06:11:00|4508.73|4508.13|4508.61|4508.01|4508.86|4508.26|4508.61|4508.01|25
1649398270000|2022-04-08 06:11:10|4508.86|4508.26|4508.36|4507.76|4508.86|4508.26|4508.36|4507.76|30
1649398280000|2022-04-08 06:11:20|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|10
1649398290000|2022-04-08 06:11:30|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|6
1649398300000|2022-04-08 06:11:40|4508.23|4507.63|4508.11|4507.51|4508.23|4507.63|4508.11|4507.51|12
1649398310000|2022-04-08 06:11:50|4508.36|4507.76|4508.61|4508.01|4508.61|4508.01|4508.36|4507.76|19
1649398320000|2022-04-08 06:12:00|4508.36|4507.76|4508.23|4507.63|4508.36|4507.76|4508.11|4507.51|8
1649398330000|2022-04-08 06:12:10|4508.11|4507.51|4508.11|4507.51|4508.36|4507.76|4508.11|4507.51|6
1649398340000|2022-04-08 06:12:20|4508.23|4507.63|4508.23|4507.63|4508.23|4507.63|4508.23|4507.63|10
1649398350000|2022-04-08 06:12:30|4508.36|4507.76|4507.86|4507.26|4508.36|4507.76|4507.86|4507.26|12
1649398360000|2022-04-08 06:12:40|4507.98|4507.38|4508.11|4507.51|4508.11|4507.51|4507.98|4507.38|11
1649398370000|2022-04-08 06:12:50|4507.98|4507.38|4507.98|4507.38|4508.11|4507.51|4507.86|4507.26|17
1649398380000|2022-04-08 06:13:00|4507.86|4507.26|4507.86|4507.26|4507.98|4507.38|4507.86|4507.26|3
1649398390000|2022-04-08 06:13:10|4507.98|4507.38|4508.11|4507.51|4508.11|4507.51|4507.86|4507.26|9
1649398400000|2022-04-08 06:13:20|4507.98|4507.38|4507.86|4507.26|4507.98|4507.38|4507.86|4507.26|4
1649398410000|2022-04-08 06:13:30|4507.36|4506.76|4507.11|4506.51|4507.36|4506.76|4507.11|4506.51|53
1649398420000|2022-04-08 06:13:40|4506.98|4506.38|4506.86|4506.26|4506.98|4506.38|4506.86|4506.26|1
1649398430000|2022-04-08 06:13:50|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.36|4505.76|48
1649398440000|2022-04-08 06:14:00|4506.36|4505.76|4506.48|4505.88|4506.61|4506.01|4506.36|4505.76|16
1649398450000|2022-04-08 06:14:10|4506.61|4506.01|4506.86|4506.26|4506.86|4506.26|4506.61|4506.01|7
1649398460000|2022-04-08 06:14:20|4506.73|4506.13|4506.86|4506.26|4506.86|4506.26|4506.61|4506.01|9
1649398470000|2022-04-08 06:14:30|4506.61|4506.01|4506.73|4506.13|4506.86|4506.26|4506.61|4506.01|20
1649398480000|2022-04-08 06:14:40|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|8
1649398490000|2022-04-08 06:14:50|4507.11|4506.51|4507.36|4506.76|4507.36|4506.76|4507.11|4506.51|11
1649398500000|2022-04-08 06:15:00|4507.23|4506.63|4507.11|4506.51|4507.23|4506.63|4507.11|4506.51|17
1649398510000|2022-04-08 06:15:10|||||||||18
1649398530000|2022-04-08 06:15:30|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|12
1649398540000|2022-04-08 06:15:40|4506.98|4506.38|4506.98|4506.38|4507.11|4506.51|4506.98|4506.38|5
1649398550000|2022-04-08 06:15:50|4506.86|4506.26|4507.11|4506.51|4507.11|4506.51|4506.86|4506.26|38
1649398560000|2022-04-08 06:16:00|4506.86|4506.26|4507.23|4506.63|4507.36|4506.76|4506.86|4506.26|23
1649398570000|2022-04-08 06:16:10|4507.36|4506.76|4507.86|4507.26|4507.86|4507.26|4507.36|4506.76|12
1649398580000|2022-04-08 06:16:20|4508.11|4507.51|4508.11|4507.51|4508.36|4507.76|4508.11|4507.51|15
1649398590000|2022-04-08 06:16:30|4508.61|4508.01|4508.36|4507.76|4508.61|4508.01|4508.36|4507.76|20
1649398600000|2022-04-08 06:16:40|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|4507.98|4507.38|37
1649398610000|2022-04-08 06:16:50|4507.98|4507.38|4508.11|4507.51|4508.11|4507.51|4507.98|4507.38|2
1649398620000|2022-04-08 06:17:00|||||||||2
1649398630000|2022-04-08 06:17:10|4507.86|4507.26|4507.61|4507.01|4507.86|4507.26|4507.61|4507.01|16
1649398640000|2022-04-08 06:17:20|||||||||1
1649398650000|2022-04-08 06:17:30|4507.73|4507.13|4507.61|4507.01|4507.73|4507.13|4507.61|4507.01|13
1649398660000|2022-04-08 06:17:40|4507.73|4507.13|4507.73|4507.13|4507.73|4507.13|4507.73|4507.13|18
1649398670000|2022-04-08 06:17:50|4507.61|4507.01|4507.61|4507.01|4507.61|4507.01|4507.61|4507.01|2
1649398680000|2022-04-08 06:18:00|4507.73|4507.13|4508.36|4507.76|4508.36|4507.76|4507.61|4507.01|48
1649398690000|2022-04-08 06:18:10|4508.48|4507.88|4508.61|4508.01|4508.61|4508.01|4508.48|4507.88|11
1649398700000|2022-04-08 06:18:20|4508.73|4508.13|4508.86|4508.26|4508.86|4508.26|4508.73|4508.13|16
1649398710000|2022-04-08 06:18:30|4509.11|4508.51|4509.36|4508.76|4509.36|4508.76|4509.11|4508.51|24
1649398720000|2022-04-08 06:18:40|4509.61|4509.01|4509.61|4509.01|4509.61|4509.01|4509.36|4508.76|45
1649398730000|2022-04-08 06:18:50|4509.48|4508.88|4509.61|4509.01|4509.61|4509.01|4509.48|4508.88|20
1649398740000|2022-04-08 06:19:00|4509.36|4508.76|4509.36|4508.76|4509.61|4509.01|4509.36|4508.76|23
1649398750000|2022-04-08 06:19:10|4509.11|4508.51|4509.11|4508.51|4509.11|4508.51|4509.11|4508.51|15
1649398760000|2022-04-08 06:19:20|4508.98|4508.38|4508.86|4508.26|4508.98|4508.38|4508.86|4508.26|24
1649398770000|2022-04-08 06:19:30|4508.48|4507.88|4508.61|4508.01|4508.61|4508.01|4508.36|4507.76|29
1649398780000|2022-04-08 06:19:40|4508.36|4507.76|4508.36|4507.76|4508.48|4507.88|4508.36|4507.76|12
1649398790000|2022-04-08 06:19:50|4508.11|4507.51|4508.11|4507.51|4508.23|4507.63|4508.11|4507.51|21
1649398800000|2022-04-08 06:20:00|4507.98|4507.38|4507.86|4507.26|4507.98|4507.38|4507.86|4507.26|27
1649398810000|2022-04-08 06:20:10|4507.98|4507.38|4507.86|4507.26|4508.11|4507.51|4507.86|4507.26|12
1649398820000|2022-04-08 06:20:20|4507.73|4507.13|4508.11|4507.51|4508.11|4507.51|4507.73|4507.13|46
1649398830000|2022-04-08 06:20:30|4508.23|4507.63|4508.23|4507.63|4508.23|4507.63|4508.23|4507.63|6
1649398840000|2022-04-08 06:20:40|4508.11|4507.51|4507.86|4507.26|4508.23|4507.63|4507.86|4507.26|14
1649398850000|2022-04-08 06:20:50|4507.73|4507.13|4507.86|4507.26|4507.86|4507.26|4507.73|4507.13|7
1649398860000|2022-04-08 06:21:00|4508.11|4507.51|4508.36|4507.76|4508.36|4507.76|4508.11|4507.51|40
1649398870000|2022-04-08 06:21:10|4508.23|4507.63|4508.61|4508.01|4508.61|4508.01|4508.23|4507.63|16
1649398880000|2022-04-08 06:21:20|||||||||71
1649398890000|2022-04-08 06:21:30|4508.36|4507.76|4508.86|4508.26|4508.86|4508.26|4508.36|4507.76|51
1649398900000|2022-04-08 06:21:40|4509.11|4508.51|4509.11|4508.51|4509.11|4508.51|4509.11|4508.51|17
1649398910000|2022-04-08 06:21:50|4508.86|4508.26|4508.86|4508.26|4508.86|4508.26|4508.86|4508.26|23
1649398920000|2022-04-08 06:22:00|4508.73|4508.13|4509.11|4508.51|4509.11|4508.51|4508.61|4508.01|26
1649398930000|2022-04-08 06:22:10|4509.36|4508.76|4509.11|4508.51|4509.36|4508.76|4508.86|4508.26|40
1649398940000|2022-04-08 06:22:20|4509.23|4508.63|4509.11|4508.51|4509.36|4508.76|4509.11|4508.51|18
1649398950000|2022-04-08 06:22:30|||||||||12
1649398960000|2022-04-08 06:22:40|4509.61|4509.01|4509.86|4509.26|4509.86|4509.26|4509.61|4509.01|39
1649398970000|2022-04-08 06:22:50|4509.73|4509.13|4509.73|4509.13|4509.73|4509.13|4509.61|4509.01|17
1649398980000|2022-04-08 06:23:00|4509.61|4509.01|4509.61|4509.01|4509.61|4509.01|4509.36|4508.76|18
1649398990000|2022-04-08 06:23:10|4509.36|4508.76|4509.61|4509.01|4509.61|4509.01|4509.36|4508.76|32
1649399000000|2022-04-08 06:23:20|4509.48|4508.88|4509.86|4509.26|4509.86|4509.26|4509.48|4508.88|30
1649399010000|2022-04-08 06:23:30|4509.98|4509.38|4510.48|4509.88|4510.61|4510.01|4509.98|4509.38|72
1649399020000|2022-04-08 06:23:40|4510.61|4510.01|4510.86|4510.26|4510.86|4510.26|4510.36|4509.76|34
1649399030000|2022-04-08 06:23:50|4510.98|4510.38|4511.11|4510.51|4511.23|4510.63|4510.98|4510.38|49
1649399040000|2022-04-08 06:24:00|4510.86|4510.26|4511.61|4511.01|4511.61|4511.01|4510.86|4510.26|263
1649399050000|2022-04-08 06:24:10|4511.36|4510.76|4511.23|4510.63|4511.36|4510.76|4511.23|4510.63|56
1649399060000|2022-04-08 06:24:20|4511.36|4510.76|4511.11|4510.51|4511.36|4510.76|4511.11|4510.51|110
1649399070000|2022-04-08 06:24:30|4510.86|4510.26|4511.36|4510.76|4511.36|4510.76|4510.86|4510.26|27
1649399080000|2022-04-08 06:24:40|4511.48|4510.88|4512.23|4511.63|4512.36|4511.76|4511.36|4510.76|161
1649399090000|2022-04-08 06:24:50|4512.11|4511.51|4512.36|4511.76|4512.48|4511.88|4512.11|4511.51|111
1649399100000|2022-04-08 06:25:00|4512.11|4511.51|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|30
1649399110000|2022-04-08 06:25:10|4512.11|4511.51|4511.86|4511.26|4512.23|4511.63|4511.86|4511.26|27
1649399120000|2022-04-08 06:25:20|4511.48|4510.88|4511.48|4510.88|4511.48|4510.88|4511.36|4510.76|84
1649399130000|2022-04-08 06:25:30|4511.61|4511.01|4511.86|4511.26|4511.86|4511.26|4511.48|4510.88|20
1649399140000|2022-04-08 06:25:40|4511.98|4511.38|4511.61|4511.01|4511.98|4511.38|4511.61|4511.01|8
1649399150000|2022-04-08 06:25:50|||||||||2
1649399160000|2022-04-08 06:26:00|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|43
1649399170000|2022-04-08 06:26:10|4511.36|4510.76|4511.61|4511.01|4511.73|4511.13|4511.36|4510.76|64
1649399180000|2022-04-08 06:26:20|4511.73|4511.13|4512.11|4511.51|4512.11|4511.51|4511.73|4511.13|21
1649399190000|2022-04-08 06:26:30|4512.23|4511.63|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|53
1649399200000|2022-04-08 06:26:40|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.23|4511.63|15
1649399210000|2022-04-08 06:26:50|4512.61|4512.01|4512.36|4511.76|4512.61|4512.01|4512.11|4511.51|97
1649399220000|2022-04-08 06:27:00|4512.11|4511.51|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|26
1649399230000|2022-04-08 06:27:10|4512.23|4511.63|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|29
1649399240000|2022-04-08 06:27:20|||||||||70
1649399250000|2022-04-08 06:27:30|4512.61|4512.01|4512.86|4512.26|4512.86|4512.26|4512.61|4512.01|45
1649399260000|2022-04-08 06:27:40|4513.11|4512.51|4512.36|4511.76|4513.11|4512.51|4512.36|4511.76|120
1649399270000|2022-04-08 06:27:50|4512.11|4511.51|4511.86|4511.26|4512.11|4511.51|4511.86|4511.26|32
1649399280000|2022-04-08 06:28:00|4511.98|4511.38|4512.61|4512.01|4512.86|4512.26|4511.98|4511.38|114
1649399290000|2022-04-08 06:28:10|4512.36|4511.76|4511.86|4511.26|4512.36|4511.76|4511.86|4511.26|31
1649399300000|2022-04-08 06:28:20|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4511.86|4511.26|28
1649399310000|2022-04-08 06:28:30|4512.23|4511.63|4511.86|4511.26|4512.36|4511.76|4511.86|4511.26|28
1649399320000|2022-04-08 06:28:40|4511.98|4511.38|4511.61|4511.01|4511.98|4511.38|4511.61|4511.01|19
1649399330000|2022-04-08 06:28:50|4511.73|4511.13|4511.36|4510.76|4511.73|4511.13|4511.11|4510.51|65
1649399340000|2022-04-08 06:29:00|4511.11|4510.51|4511.11|4510.51|4511.36|4510.76|4511.11|4510.51|13
1649399350000|2022-04-08 06:29:10|4511.36|4510.76|4511.36|4510.76|4511.48|4510.88|4511.11|4510.51|26
1649399360000|2022-04-08 06:29:20|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|8
1649399370000|2022-04-08 06:29:30|4511.73|4511.13|4511.11|4510.51|4511.73|4511.13|4511.11|4510.51|29
1649399380000|2022-04-08 06:29:40|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|63
1649399390000|2022-04-08 06:29:50|4511.11|4510.51|4510.61|4510.01|4511.11|4510.51|4510.61|4510.01|30
1649399400000|2022-04-08 06:30:00|4510.86|4510.26|4511.36|4510.76|4511.36|4510.76|4510.86|4510.26|104
1649399410000|2022-04-08 06:30:10|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4510.86|4510.26|32
1649399420000|2022-04-08 06:30:20|||||||||21
1649399430000|2022-04-08 06:30:30|4511.23|4510.63|4510.86|4510.26|4511.23|4510.63|4510.86|4510.26|9
1649399440000|2022-04-08 06:30:40|4510.98|4510.38|4511.11|4510.51|4511.11|4510.51|4510.86|4510.26|3
1649399450000|2022-04-08 06:30:50|4510.98|4510.38|4511.11|4510.51|4511.23|4510.63|4510.98|4510.38|1
1649399460000|2022-04-08 06:31:00|4511.23|4510.63|4511.61|4511.01|4511.61|4511.01|4511.23|4510.63|11
1649399470000|2022-04-08 06:31:10|4511.36|4510.76|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|8
1649399480000|2022-04-08 06:31:20|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|5
1649399490000|2022-04-08 06:31:30|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|15
1649399500000|2022-04-08 06:31:40|4511.36|4510.76|4511.23|4510.63|4511.36|4510.76|4511.11|4510.51|14
1649399510000|2022-04-08 06:31:50|4511.11|4510.51|4511.36|4510.76|4511.36|4510.76|4510.86|4510.26|36
1649399520000|2022-04-08 06:32:00|4511.23|4510.63|4511.23|4510.63|4511.36|4510.76|4511.11|4510.51|30
1649399530000|2022-04-08 06:32:10|4511.36|4510.76|4511.11|4510.51|4511.36|4510.76|4511.11|4510.51|1
1649399540000|2022-04-08 06:32:20|||||||||4
1649399550000|2022-04-08 06:32:30|4511.36|4510.76|4511.86|4511.26|4511.86|4511.26|4511.36|4510.76|19
1649399560000|2022-04-08 06:32:40|4511.73|4511.13|4512.11|4511.51|4512.11|4511.51|4511.73|4511.13|13
1649399570000|2022-04-08 06:32:50|4511.98|4511.38|4511.86|4511.26|4512.11|4511.51|4511.61|4511.01|44
1649399580000|2022-04-08 06:33:00|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4511.86|4511.26|12
1649399590000|2022-04-08 06:33:10|4511.98|4511.38|4511.86|4511.26|4512.11|4511.51|4511.86|4511.26|3
1649399600000|2022-04-08 06:33:20|4511.61|4511.01|4511.86|4511.26|4511.86|4511.26|4511.61|4511.01|5
1649399610000|2022-04-08 06:33:30|4511.73|4511.13|4511.86|4511.26|4511.86|4511.26|4511.73|4511.13|8
1649399620000|2022-04-08 06:33:40|4512.11|4511.51|4512.11|4511.51|4512.36|4511.76|4511.86|4511.26|15
1649399630000|2022-04-08 06:33:50|4512.23|4511.63|4512.86|4512.26|4512.86|4512.26|4512.11|4511.51|28
1649399640000|2022-04-08 06:34:00|4512.73|4512.13|4512.86|4512.26|4512.86|4512.26|4512.61|4512.01|23
1649399650000|2022-04-08 06:34:10|4512.61|4512.01|4512.36|4511.76|4512.61|4512.01|4512.36|4511.76|54
1649399660000|2022-04-08 06:34:20|4512.23|4511.63|4512.36|4511.76|4512.36|4511.76|4512.23|4511.63|16
1649399670000|2022-04-08 06:34:30|||||||||1
1649399680000|2022-04-08 06:34:40|4512.61|4512.01|4512.36|4511.76|4512.61|4512.01|4512.11|4511.51|29
1649399690000|2022-04-08 06:34:50|4512.61|4512.01|4512.36|4511.76|4512.61|4512.01|4512.36|4511.76|21
1649399700000|2022-04-08 06:35:00|4512.11|4511.51|4511.61|4511.01|4512.11|4511.51|4511.61|4511.01|43
1649399710000|2022-04-08 06:35:10|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|10
1649399720000|2022-04-08 06:35:20|4511.86|4511.26|4511.61|4511.01|4512.11|4511.51|4511.61|4511.01|47
1649399730000|2022-04-08 06:35:30|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|27
1649399740000|2022-04-08 06:35:40|4511.73|4511.13|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|4
1649399750000|2022-04-08 06:35:50|4511.86|4511.26|4511.86|4511.26|4512.11|4511.51|4511.86|4511.26|12
1649399760000|2022-04-08 06:36:00|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|27
1649399770000|2022-04-08 06:36:10|4511.73|4511.13|4512.11|4511.51|4512.11|4511.51|4511.61|4511.01|14
1649399780000|2022-04-08 06:36:20|4511.86|4511.26|4512.36|4511.76|4512.36|4511.76|4511.86|4511.26|23
1649399790000|2022-04-08 06:36:30|4512.48|4511.88|4512.36|4511.76|4512.48|4511.88|4512.36|4511.76|6
1649399800000|2022-04-08 06:36:40|4512.61|4512.01|4512.61|4512.01|4512.86|4512.26|4512.61|4512.01|20
1649399810000|2022-04-08 06:36:50|4512.73|4512.13|4513.11|4512.51|4513.11|4512.51|4512.73|4512.13|25
1649399820000|2022-04-08 06:37:00|4513.36|4512.76|4513.61|4513.01|4513.61|4513.01|4513.36|4512.76|66
1649399830000|2022-04-08 06:37:10|4513.73|4513.13|4513.73|4513.13|4514.11|4513.51|4513.61|4513.01|101
1649399840000|2022-04-08 06:37:20|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|4513.36|4512.76|47
1649399850000|2022-04-08 06:37:30|4513.73|4513.13|4513.61|4513.01|4513.73|4513.13|4513.61|4513.01|9
1649399860000|2022-04-08 06:37:40|4513.73|4513.13|4513.61|4513.01|4513.86|4513.26|4513.61|4513.01|27
1649399870000|2022-04-08 06:37:50|4513.36|4512.76|4513.11|4512.51|4513.61|4513.01|4513.11|4512.51|33
1649399880000|2022-04-08 06:38:00|4512.98|4512.38|4512.61|4512.01|4512.98|4512.38|4512.61|4512.01|21
1649399890000|2022-04-08 06:38:10|4511.98|4511.38|4512.61|4512.01|4512.61|4512.01|4511.86|4511.26|70
1649399900000|2022-04-08 06:38:20|4512.36|4511.76|4512.11|4511.51|4512.48|4511.88|4512.11|4511.51|14
1649399910000|2022-04-08 06:38:30|4512.23|4511.63|4512.23|4511.63|4512.36|4511.76|4512.11|4511.51|7
1649399920000|2022-04-08 06:38:40|4512.11|4511.51|4511.86|4511.26|4512.11|4511.51|4511.86|4511.26|12
1649399930000|2022-04-08 06:38:50|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|37
1649399940000|2022-04-08 06:39:00|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|16
1649399950000|2022-04-08 06:39:10|4511.36|4510.76|4511.36|4510.76|4511.61|4511.01|4511.36|4510.76|16
1649399970000|2022-04-08 06:39:30|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4510.86|4510.26|70
1649399980000|2022-04-08 06:39:40|4510.86|4510.26|4511.36|4510.76|4511.36|4510.76|4510.86|4510.26|28
1649399990000|2022-04-08 06:39:50|||||||||19
1649400000000|2022-04-08 06:40:00|4511.11|4510.51|4511.36|4510.76|4511.36|4510.76|4510.86|4510.26|34
1649400010000|2022-04-08 06:40:10|4511.23|4510.63|4510.86|4510.26|4511.23|4510.63|4510.86|4510.26|48
1649400020000|2022-04-08 06:40:20|4510.61|4510.01|4510.36|4509.76|4510.61|4510.01|4510.36|4509.76|95
1649400030000|2022-04-08 06:40:30|4510.11|4509.51|4510.36|4509.76|4510.36|4509.76|4510.11|4509.51|56
1649400040000|2022-04-08 06:40:40|||||||||5
1649400050000|2022-04-08 06:40:50|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|47
1649400060000|2022-04-08 06:41:00|4509.86|4509.26|4509.86|4509.26|4509.86|4509.26|4509.86|4509.26|10
1649400070000|2022-04-08 06:41:10|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|19
1649400080000|2022-04-08 06:41:20|||||||||10
1649400090000|2022-04-08 06:41:30|4509.86|4509.26|4509.86|4509.26|4509.86|4509.26|4509.86|4509.26|31
1649400100000|2022-04-08 06:41:40|4509.73|4509.13|4509.36|4508.76|4509.73|4509.13|4509.36|4508.76|33
1649400110000|2022-04-08 06:41:50|4509.11|4508.51|4509.11|4508.51|4509.11|4508.51|4509.11|4508.51|27
1649400120000|2022-04-08 06:42:00|4509.36|4508.76|4509.11|4508.51|4509.36|4508.76|4509.11|4508.51|34
1649400130000|2022-04-08 06:42:10|4509.23|4508.63|4509.36|4508.76|4509.36|4508.76|4509.23|4508.63|18
1649400140000|2022-04-08 06:42:20|4509.11|4508.51|4509.36|4508.76|4509.36|4508.76|4509.11|4508.51|37
1649400150000|2022-04-08 06:42:30|4509.61|4509.01|4509.86|4509.26|4510.11|4509.51|4509.61|4509.01|51
1649400160000|2022-04-08 06:42:40|4509.98|4509.38|4509.61|4509.01|4510.11|4509.51|4509.61|4509.01|19
1649400170000|2022-04-08 06:42:50|4509.36|4508.76|4509.36|4508.76|4509.61|4509.01|4509.36|4508.76|17
1649400180000|2022-04-08 06:43:00|4509.11|4508.51|4509.11|4508.51|4509.11|4508.51|4508.98|4508.38|63
1649400190000|2022-04-08 06:43:10|4509.36|4508.76|4509.36|4508.76|4509.36|4508.76|4509.36|4508.76|5
1649400200000|2022-04-08 06:43:20|4509.61|4509.01|4509.61|4509.01|4509.61|4509.01|4509.36|4508.76|24
1649400210000|2022-04-08 06:43:30|4509.86|4509.26|4510.11|4509.51|4510.11|4509.51|4509.86|4509.26|14
1649400220000|2022-04-08 06:43:40|||||||||6
1649400230000|2022-04-08 06:43:50|4510.36|4509.76|4510.61|4510.01|4510.61|4510.01|4510.36|4509.76|27
1649400240000|2022-04-08 06:44:00|4510.73|4510.13|4511.11|4510.51|4511.11|4510.51|4510.61|4510.01|34
1649400250000|2022-04-08 06:44:10|4511.23|4510.63|4510.98|4510.38|4511.23|4510.63|4510.86|4510.26|29
1649400260000|2022-04-08 06:44:20|4510.86|4510.26|4511.11|4510.51|4511.11|4510.51|4510.61|4510.01|33
1649400270000|2022-04-08 06:44:30|4511.23|4510.63|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|12
1649400280000|2022-04-08 06:44:40|||||||||4
1649400290000|2022-04-08 06:44:50|4511.48|4510.88|4511.36|4510.76|4511.61|4511.01|4511.36|4510.76|2
1649400300000|2022-04-08 06:45:00|4511.11|4510.51|4510.73|4510.13|4511.36|4510.76|4510.73|4510.13|28
1649400310000|2022-04-08 06:45:10|4510.61|4510.01|4510.48|4509.88|4510.61|4510.01|4510.48|4509.88|19
1649400320000|2022-04-08 06:45:20|4510.36|4509.76|4510.61|4510.01|4510.61|4510.01|4510.36|4509.76|8
1649400330000|2022-04-08 06:45:30|4510.48|4509.88|4510.61|4510.01|4510.61|4510.01|4510.36|4509.76|1
1649400340000|2022-04-08 06:45:40|4510.36|4509.76|4510.36|4509.76|4510.61|4510.01|4510.36|4509.76|15
1649400350000|2022-04-08 06:45:50|4510.48|4509.88|4511.11|4510.51|4511.11|4510.51|4510.48|4509.88|25
1649400370000|2022-04-08 06:46:10|||||||||4
1649400380000|2022-04-08 06:46:20|4510.98|4510.38|4510.86|4510.26|4510.98|4510.38|4510.86|4510.26|13
1649400390000|2022-04-08 06:46:30|4510.98|4510.38|4510.86|4510.26|4511.11|4510.51|4510.86|4510.26|12
1649400400000|2022-04-08 06:46:40|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|13
1649400410000|2022-04-08 06:46:50|4511.23|4510.63|4511.23|4510.63|4511.23|4510.63|4511.11|4510.51|13
1649400420000|2022-04-08 06:47:00|4511.36|4510.76|4510.86|4510.26|4511.36|4510.76|4510.86|4510.26|14
1649400430000|2022-04-08 06:47:10|4510.98|4510.38|4511.11|4510.51|4511.11|4510.51|4510.86|4510.26|10
1649400440000|2022-04-08 06:47:20|4511.23|4510.63|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|5
1649400450000|2022-04-08 06:47:30|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|10
1649400460000|2022-04-08 06:47:40|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.73|4511.13|21
1649400480000|2022-04-08 06:48:00|4512.36|4511.76|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|22
1649400490000|2022-04-08 06:48:10|4512.36|4511.76|4512.36|4511.76|4512.61|4512.01|4512.36|4511.76|20
1649400500000|2022-04-08 06:48:20|4512.48|4511.88|4512.36|4511.76|4512.48|4511.88|4512.36|4511.76|1
1649400510000|2022-04-08 06:48:30|4512.48|4511.88|4512.36|4511.76|4512.73|4512.13|4512.36|4511.76|31
1649400520000|2022-04-08 06:48:40|4512.11|4511.51|4511.36|4510.76|4512.11|4511.51|4511.36|4510.76|109
1649400530000|2022-04-08 06:48:50|4511.11|4510.51|4511.61|4511.01|4511.61|4511.01|4510.86|4510.26|58
1649400540000|2022-04-08 06:49:00|4511.86|4511.26|4511.23|4510.63|4511.86|4511.26|4511.23|4510.63|90
1649400550000|2022-04-08 06:49:10|4511.36|4510.76|4511.61|4511.01|4511.73|4511.13|4511.36|4510.76|24
1649400560000|2022-04-08 06:49:20|4511.36|4510.76|4511.86|4511.26|4511.86|4511.26|4511.36|4510.76|14
1649400570000|2022-04-08 06:49:30|4511.73|4511.13|4512.11|4511.51|4512.11|4511.51|4511.61|4511.01|16
1649400580000|2022-04-08 06:49:40|4512.23|4511.63|4512.36|4511.76|4512.36|4511.76|4512.23|4511.63|21
1649400590000|2022-04-08 06:49:50|4512.11|4511.51|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|22
1649400600000|2022-04-08 06:50:00|4512.23|4511.63|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|11
1649400610000|2022-04-08 06:50:10|4511.98|4511.38|4512.11|4511.51|4512.11|4511.51|4511.98|4511.38|7
1649400620000|2022-04-08 06:50:20|4511.98|4511.38|4512.36|4511.76|4512.36|4511.76|4511.98|4511.38|14
1649400630000|2022-04-08 06:50:30|4512.11|4511.51|4512.23|4511.63|4512.36|4511.76|4512.11|4511.51|26
1649400640000|2022-04-08 06:50:40|4512.36|4511.76|4512.86|4512.26|4512.86|4512.26|4512.36|4511.76|17
1649400650000|2022-04-08 06:50:50|||||||||8
1649400660000|2022-04-08 06:51:00|4513.11|4512.51|4512.86|4512.26|4513.11|4512.51|4512.73|4512.13|31
1649400670000|2022-04-08 06:51:10|4513.11|4512.51|4512.86|4512.26|4513.11|4512.51|4512.86|4512.26|14
1649400680000|2022-04-08 06:51:20|||||||||5
1649400690000|2022-04-08 06:51:30|4512.98|4512.38|4512.86|4512.26|4513.11|4512.51|4512.61|4512.01|25
1649400700000|2022-04-08 06:51:40|4512.73|4512.13|4512.86|4512.26|4512.86|4512.26|4512.48|4511.88|14
1649400710000|2022-04-08 06:51:50|4512.48|4511.88|4512.61|4512.01|4512.61|4512.01|4512.48|4511.88|10
1649400720000|2022-04-08 06:52:00|4512.73|4512.13|4512.36|4511.76|4512.86|4512.26|4512.36|4511.76|24
1649400730000|2022-04-08 06:52:10|4512.23|4511.63|4511.86|4511.26|4512.36|4511.76|4511.86|4511.26|40
1649400740000|2022-04-08 06:52:20|4513.36|4512.76|4513.36|4512.76|4513.36|4512.76|4513.36|4512.76|199
1649400750000|2022-04-08 06:52:30|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|17
1649400760000|2022-04-08 06:52:40|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|4513.61|4513.01|63
1649400770000|2022-04-08 06:52:50|4513.98|4513.38|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|39
1649400780000|2022-04-08 06:53:00|4513.86|4513.26|4513.86|4513.26|4513.98|4513.38|4513.86|4513.26|12
1649400790000|2022-04-08 06:53:10|4513.73|4513.13|4513.86|4513.26|4513.86|4513.26|4513.73|4513.13|22
1649400800000|2022-04-08 06:53:20|4514.11|4513.51|4513.86|4513.26|4514.11|4513.51|4513.86|4513.26|21
1649400810000|2022-04-08 06:53:30|4514.11|4513.51|4514.61|4514.01|4514.86|4514.26|4514.11|4513.51|110
1649400820000|2022-04-08 06:53:40|4514.36|4513.76|4514.36|4513.76|4514.36|4513.76|4514.36|4513.76|13
1649400830000|2022-04-08 06:53:50|4514.11|4513.51|4514.36|4513.76|4514.36|4513.76|4514.11|4513.51|33
1649400840000|2022-04-08 06:54:00|4514.11|4513.51|4514.86|4514.26|4514.86|4514.26|4514.11|4513.51|43
1649400850000|2022-04-08 06:54:10|4514.73|4514.13|4514.61|4514.01|4514.86|4514.26|4514.61|4514.01|49
1649400860000|2022-04-08 06:54:20|4514.73|4514.13|4514.61|4514.01|4514.73|4514.13|4514.61|4514.01|22
1649400870000|2022-04-08 06:54:30|4514.36|4513.76|4514.11|4513.51|4514.36|4513.76|4514.11|4513.51|45
1649400880000|2022-04-08 06:54:40|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|32
1649400890000|2022-04-08 06:54:50|4514.11|4513.51|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|8
1649400900000|2022-04-08 06:55:00|4514.36|4513.76|4514.36|4513.76|4514.36|4513.76|4514.11|4513.51|27
1649400910000|2022-04-08 06:55:10|||||||||5
1649400920000|2022-04-08 06:55:20|||||||||11
1649400930000|2022-04-08 06:55:30|4514.61|4514.01|4514.86|4514.26|4514.86|4514.26|4514.61|4514.01|13
1649400940000|2022-04-08 06:55:40|4514.73|4514.13|4514.61|4514.01|4514.86|4514.26|4514.61|4514.01|42
1649400950000|2022-04-08 06:55:50|||||||||42
1649400960000|2022-04-08 06:56:00|4514.36|4513.76|4514.36|4513.76|4514.61|4514.01|4514.11|4513.51|37
1649400970000|2022-04-08 06:56:10|4514.48|4513.88|4514.86|4514.26|4514.86|4514.26|4514.48|4513.88|19
1649400980000|2022-04-08 06:56:20|4514.61|4514.01|4514.86|4514.26|4514.86|4514.26|4514.61|4514.01|47
1649400990000|2022-04-08 06:56:30|||||||||3
1649401000000|2022-04-08 06:56:40|4514.61|4514.01|4514.61|4514.01|4514.61|4514.01|4514.61|4514.01|10
1649401010000|2022-04-08 06:56:50|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|13
1649401020000|2022-04-08 06:57:00|4515.11|4514.51|4514.86|4514.26|4515.11|4514.51|4514.86|4514.26|31
1649401040000|2022-04-08 06:57:20|4514.73|4514.13|4514.61|4514.01|4514.73|4514.13|4514.61|4514.01|14
1649401050000|2022-04-08 06:57:30|4514.48|4513.88|4514.86|4514.26|4514.86|4514.26|4514.48|4513.88|46
1649401060000|2022-04-08 06:57:40|4514.98|4514.38|4514.86|4514.26|4514.98|4514.38|4514.86|4514.26|18
1649401070000|2022-04-08 06:57:50|4514.98|4514.38|4514.86|4514.26|4514.98|4514.38|4514.86|4514.26|17
1649401080000|2022-04-08 06:58:00|4514.98|4514.38|4515.11|4514.51|4515.11|4514.51|4514.98|4514.38|6
1649401090000|2022-04-08 06:58:10|4515.61|4515.01|4515.86|4515.26|4515.86|4515.26|4515.61|4515.01|211
1649401100000|2022-04-08 06:58:20|4515.98|4515.38|4515.98|4515.38|4516.36|4515.76|4515.86|4515.26|254
1649401110000|2022-04-08 06:58:30|4515.86|4515.26|4515.86|4515.26|4515.86|4515.26|4515.86|4515.26|53
1649401120000|2022-04-08 06:58:40|||||||||11
1649401130000|2022-04-08 06:58:50|4515.61|4515.01|4514.73|4514.13|4515.61|4515.01|4514.73|4514.13|182
1649401140000|2022-04-08 06:59:00|4514.61|4514.01|4514.61|4514.01|4514.86|4514.26|4514.61|4514.01|35
1649401150000|2022-04-08 06:59:10|||||||||28
1649401160000|2022-04-08 06:59:20|4514.73|4514.13|4514.86|4514.26|4514.86|4514.26|4514.61|4514.01|87
1649401170000|2022-04-08 06:59:30|4514.61|4514.01|4514.61|4514.01|4514.61|4514.01|4514.61|4514.01|43
1649401180000|2022-04-08 06:59:40|4514.86|4514.26|4515.11|4514.51|4515.11|4514.51|4514.86|4514.26|31
1649401190000|2022-04-08 06:59:50|4514.98|4514.38|4514.73|4514.13|4515.36|4514.76|4514.61|4514.01|54
1649401200000|2022-04-08 07:00:00|4514.61|4514.01|4514.11|4513.51|4515.36|4514.76|4514.11|4513.51|650
1649401210000|2022-04-08 07:00:10|4514.23|4513.63|4515.36|4514.76|4515.86|4515.26|4514.23|4513.63|260
1649401220000|2022-04-08 07:00:20|4515.11|4514.51|4514.36|4513.76|4515.11|4514.51|4514.11|4513.51|100
1649401230000|2022-04-08 07:00:30|4514.11|4513.51|4514.11|4513.51|4514.36|4513.76|4513.61|4513.01|163
1649401240000|2022-04-08 07:00:40|4513.86|4513.26|4513.61|4513.01|4514.23|4513.63|4513.61|4513.01|43
1649401250000|2022-04-08 07:00:50|4513.86|4513.26|4514.36|4513.76|4514.61|4514.01|4513.86|4513.26|71
1649401260000|2022-04-08 07:01:00|4514.11|4513.51|4514.36|4513.76|4514.61|4514.01|4513.86|4513.26|98
1649401270000|2022-04-08 07:01:10|4514.11|4513.51|4514.61|4514.01|4514.61|4514.01|4513.86|4513.26|61
1649401280000|2022-04-08 07:01:20|4514.86|4514.26|4514.61|4514.01|4515.36|4514.76|4514.36|4513.76|140
1649401290000|2022-04-08 07:01:30|4515.11|4514.51|4514.86|4514.26|4515.11|4514.51|4514.61|4514.01|53
1649401300000|2022-04-08 07:01:40|4514.61|4514.01|4514.23|4513.63|4514.61|4514.01|4514.23|4513.63|41
1649401310000|2022-04-08 07:01:50|4514.36|4513.76|4514.36|4513.76|4514.61|4514.01|4514.36|4513.76|34
1649401320000|2022-04-08 07:02:00|4514.61|4514.01|4514.86|4514.26|4514.86|4514.26|4514.61|4514.01|69
1649401330000|2022-04-08 07:02:10|4514.61|4514.01|4514.86|4514.26|4515.11|4514.51|4514.61|4514.01|16
1649401340000|2022-04-08 07:02:20|4514.98|4514.38|4514.61|4514.01|4514.98|4514.38|4514.61|4514.01|43
1649401350000|2022-04-08 07:02:30|4514.36|4513.76|4514.11|4513.51|4514.61|4514.01|4514.11|4513.51|83
1649401360000|2022-04-08 07:02:40|4513.86|4513.26|4514.11|4513.51|4514.36|4513.76|4513.86|4513.26|41
1649401370000|2022-04-08 07:02:50|4513.98|4513.38|4513.61|4513.01|4513.98|4513.38|4513.61|4513.01|46
1649401380000|2022-04-08 07:03:00|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|4513.73|4513.13|30
1649401390000|2022-04-08 07:03:10|4513.73|4513.13|4512.61|4512.01|4513.73|4513.13|4512.36|4511.76|350
1649401400000|2022-04-08 07:03:20|4512.48|4511.88|4512.11|4511.51|4512.48|4511.88|4511.86|4511.26|109
1649401410000|2022-04-08 07:03:30|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.61|4511.01|43
1649401420000|2022-04-08 07:03:40|4512.11|4511.51|4512.61|4512.01|4512.86|4512.26|4512.11|4511.51|119
1649401430000|2022-04-08 07:03:50|4512.36|4511.76|4512.61|4512.01|4512.86|4512.26|4512.36|4511.76|26
1649401440000|2022-04-08 07:04:00|4512.48|4511.88|4511.61|4511.01|4512.61|4512.01|4511.61|4511.01|208
1649401450000|2022-04-08 07:04:10|4511.86|4511.26|4511.36|4510.76|4511.86|4511.26|4511.11|4510.51|100
1649401460000|2022-04-08 07:04:20|4511.23|4510.63|4510.86|4510.26|4511.36|4510.76|4510.61|4510.01|107
1649401470000|2022-04-08 07:04:30|4510.73|4510.13|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|43
1649401480000|2022-04-08 07:04:40|4510.61|4510.01|4511.61|4511.01|4511.61|4511.01|4510.61|4510.01|90
1649401490000|2022-04-08 07:04:50|4511.48|4510.88|4510.73|4510.13|4511.61|4511.01|4510.61|4510.01|51
1649401500000|2022-04-08 07:05:00|4510.86|4510.26|4510.73|4510.13|4511.11|4510.51|4510.61|4510.01|150
1649401510000|2022-04-08 07:05:10|4510.61|4510.01|4510.11|4509.51|4510.86|4510.26|4510.11|4509.51|69
1649401520000|2022-04-08 07:05:20|4510.36|4509.76|4509.48|4508.88|4510.36|4509.76|4509.36|4508.76|90
1649401530000|2022-04-08 07:05:30|4509.36|4508.76|4510.36|4509.76|4510.36|4509.76|4509.36|4508.76|59
1649401540000|2022-04-08 07:05:40|4510.11|4509.51|4510.11|4509.51|4510.23|4509.63|4509.86|4509.26|57
1649401550000|2022-04-08 07:05:50|4509.86|4509.26|4510.23|4509.63|4510.23|4509.63|4509.86|4509.26|20
1649401560000|2022-04-08 07:06:00|4510.36|4509.76|4509.86|4509.26|4510.61|4510.01|4509.61|4509.01|53
1649401570000|2022-04-08 07:06:10|4509.61|4509.01|4509.36|4508.76|4509.86|4509.26|4509.11|4508.51|163
1649401580000|2022-04-08 07:06:20|4509.23|4508.63|4508.48|4507.88|4509.23|4508.63|4508.36|4507.76|140
1649401590000|2022-04-08 07:06:30|4508.61|4508.01|4508.36|4507.76|4508.61|4508.01|4508.23|4507.63|41
1649401600000|2022-04-08 07:06:40|4508.11|4507.51|4508.36|4507.76|4508.36|4507.76|4508.11|4507.51|29
1649401610000|2022-04-08 07:06:50|4508.23|4507.63|4508.11|4507.51|4508.36|4507.76|4508.11|4507.51|26
1649401620000|2022-04-08 07:07:00|4508.23|4507.63|4508.36|4507.76|4508.36|4507.76|4508.11|4507.51|27
1649401630000|2022-04-08 07:07:10|4509.36|4508.76|4509.86|4509.26|4510.11|4509.51|4509.36|4508.76|119
1649401640000|2022-04-08 07:07:20|4509.73|4509.13|4509.86|4509.26|4509.86|4509.26|4509.61|4509.01|58
1649401650000|2022-04-08 07:07:30|4509.73|4509.13|4510.36|4509.76|4510.36|4509.76|4509.61|4509.01|56
1649401660000|2022-04-08 07:07:40|4510.48|4509.88|4510.11|4509.51|4510.61|4510.01|4510.11|4509.51|89
1649401670000|2022-04-08 07:07:50|4510.23|4509.63|4510.11|4509.51|4510.23|4509.63|4509.86|4509.26|40
1649401680000|2022-04-08 07:08:00|4510.23|4509.63|4510.11|4509.51|4510.36|4509.76|4510.11|4509.51|98
1649401690000|2022-04-08 07:08:10|4509.86|4509.26|4510.23|4509.63|4510.36|4509.76|4509.86|4509.26|45
1649401700000|2022-04-08 07:08:20|4510.11|4509.51|4510.36|4509.76|4510.36|4509.76|4510.11|4509.51|99
1649401710000|2022-04-08 07:08:30|4510.48|4509.88|4511.86|4511.26|4511.86|4511.26|4510.48|4509.88|146
1649401720000|2022-04-08 07:08:40|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|31
1649401730000|2022-04-08 07:08:50|4511.86|4511.26|4511.86|4511.26|4512.11|4511.51|4511.86|4511.26|53
1649401740000|2022-04-08 07:09:00|4511.98|4511.38|4511.61|4511.01|4512.11|4511.51|4511.36|4510.76|83
1649401750000|2022-04-08 07:09:10|4510.86|4510.26|4510.61|4510.01|4510.86|4510.26|4510.61|4510.01|59
1649401760000|2022-04-08 07:09:20|4510.86|4510.26|4511.36|4510.76|4511.36|4510.76|4510.73|4510.13|36
1649401770000|2022-04-08 07:09:30|4511.11|4510.51|4511.11|4510.51|4511.23|4510.63|4510.61|4510.01|60
1649401780000|2022-04-08 07:09:40|4510.86|4510.26|4511.48|4510.88|4511.61|4511.01|4510.86|4510.26|35
1649401790000|2022-04-08 07:09:50|4511.36|4510.76|4510.86|4510.26|4511.48|4510.88|4510.86|4510.26|14
1649401800000|2022-04-08 07:10:00|4511.11|4510.51|4510.36|4509.76|4511.11|4510.51|4510.36|4509.76|43
1649401810000|2022-04-08 07:10:10|4510.48|4509.88|4510.86|4510.26|4510.86|4510.26|4510.36|4509.76|69
1649401820000|2022-04-08 07:10:20|4510.73|4510.13|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|53
1649401830000|2022-04-08 07:10:30|4511.11|4510.51|4512.36|4511.76|4512.36|4511.76|4511.11|4510.51|123
1649401840000|2022-04-08 07:10:40|4512.61|4512.01|4512.86|4512.26|4513.36|4512.76|4512.61|4512.01|108
1649401850000|2022-04-08 07:10:50|4513.11|4512.51|4513.36|4512.76|4513.36|4512.76|4513.11|4512.51|33
1649401860000|2022-04-08 07:11:00|4513.11|4512.51|4512.48|4511.88|4513.11|4512.51|4512.48|4511.88|59
1649401870000|2022-04-08 07:11:10|4512.61|4512.01|4512.36|4511.76|4512.61|4512.01|4512.11|4511.51|42
1649401880000|2022-04-08 07:11:20|4512.48|4511.88|4512.23|4511.63|4512.61|4512.01|4512.11|4511.51|31
1649401890000|2022-04-08 07:11:30|4512.11|4511.51|4512.11|4511.51|4512.48|4511.88|4512.11|4511.51|37
1649401900000|2022-04-08 07:11:40|4512.36|4511.76|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|9
1649401910000|2022-04-08 07:11:50|4512.48|4511.88|4512.61|4512.01|4512.98|4512.38|4512.36|4511.76|27
1649401920000|2022-04-08 07:12:00|4512.86|4512.26|4513.23|4512.63|4513.61|4513.01|4512.86|4512.26|34
1649401930000|2022-04-08 07:12:10|4513.11|4512.51|4513.11|4512.51|4513.48|4512.88|4513.11|4512.51|17
1649401940000|2022-04-08 07:12:20|4513.23|4512.63|4513.61|4513.01|4513.61|4513.01|4513.23|4512.63|32
1649401950000|2022-04-08 07:12:30|4513.98|4513.38|4513.86|4513.26|4514.36|4513.76|4513.86|4513.26|55
1649401960000|2022-04-08 07:12:40|4513.98|4513.38|4513.86|4513.26|4513.98|4513.38|4513.86|4513.26|22
1649401970000|2022-04-08 07:12:50|4513.73|4513.13|4513.86|4513.26|4514.11|4513.51|4513.61|4513.01|59
1649401980000|2022-04-08 07:13:00|4513.61|4513.01|4513.11|4512.51|4513.61|4513.01|4513.11|4512.51|21
1649401990000|2022-04-08 07:13:10|4513.36|4512.76|4513.86|4513.26|4513.86|4513.26|4513.36|4512.76|30
1649402000000|2022-04-08 07:13:20|||||||||1
1649402010000|2022-04-08 07:13:30|4513.61|4513.01|4513.98|4513.38|4513.98|4513.38|4513.61|4513.01|65
1649402020000|2022-04-08 07:13:40|4513.86|4513.26|4514.11|4513.51|4514.36|4513.76|4513.86|4513.26|15
1649402030000|2022-04-08 07:13:50|4513.98|4513.38|4514.11|4513.51|4514.36|4513.76|4513.98|4513.38|10
1649402040000|2022-04-08 07:14:00|4514.23|4513.63|4514.36|4513.76|4514.61|4514.01|4514.23|4513.63|34
1649402050000|2022-04-08 07:14:10|4514.61|4514.01|4514.11|4513.51|4514.61|4514.01|4514.11|4513.51|15
1649402060000|2022-04-08 07:14:20|4514.23|4513.63|4514.36|4513.76|4514.36|4513.76|4514.11|4513.51|21
1649402070000|2022-04-08 07:14:30|4514.61|4514.01|4514.73|4514.13|4514.86|4514.26|4514.48|4513.88|38
1649402080000|2022-04-08 07:14:40|4514.61|4514.01|4514.61|4514.01|4514.61|4514.01|4514.11|4513.51|35
1649402090000|2022-04-08 07:14:50|4514.36|4513.76|4513.86|4513.26|4514.36|4513.76|4513.86|4513.26|16
1649402100000|2022-04-08 07:15:00|4513.98|4513.38|4513.61|4513.01|4514.11|4513.51|4513.36|4512.76|56
1649402110000|2022-04-08 07:15:10|4513.36|4512.76|4512.36|4511.76|4513.61|4513.01|4512.36|4511.76|62
1649402120000|2022-04-08 07:15:20|4512.61|4512.01|4511.23|4510.63|4512.61|4512.01|4511.11|4510.51|61
1649402130000|2022-04-08 07:15:30|4511.36|4510.76|4511.36|4510.76|4511.48|4510.88|4511.11|4510.51|19
1649402140000|2022-04-08 07:15:40|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.11|4510.51|31
1649402150000|2022-04-08 07:15:50|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|13
1649402160000|2022-04-08 07:16:00|4511.86|4511.26|4510.73|4510.13|4512.11|4511.51|4510.73|4510.13|232
1649402170000|2022-04-08 07:16:10|4510.61|4510.01|4510.36|4509.76|4510.61|4510.01|4509.61|4509.01|117
1649402180000|2022-04-08 07:16:20|4510.11|4509.51|4510.86|4510.26|4511.11|4510.51|4510.11|4509.51|29
1649402190000|2022-04-08 07:16:30|4511.11|4510.51|4511.11|4510.51|4511.36|4510.76|4510.73|4510.13|32
1649402200000|2022-04-08 07:16:40|4510.61|4510.01|4511.11|4510.51|4511.11|4510.51|4510.61|4510.01|101
1649402210000|2022-04-08 07:16:50|4510.98|4510.38|4510.86|4510.26|4511.11|4510.51|4510.86|4510.26|63
1649402220000|2022-04-08 07:17:00|4511.11|4510.51|4511.61|4511.01|4511.61|4511.01|4511.11|4510.51|57
1649402230000|2022-04-08 07:17:10|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|40
1649402240000|2022-04-08 07:17:20|4511.36|4510.76|4511.36|4510.76|4511.61|4511.01|4511.23|4510.63|31
1649402250000|2022-04-08 07:17:30|4511.11|4510.51|4510.61|4510.01|4511.11|4510.51|4510.61|4510.01|15
1649402260000|2022-04-08 07:17:40|4510.73|4510.13|4511.11|4510.51|4511.11|4510.51|4510.61|4510.01|34
1649402270000|2022-04-08 07:17:50|4511.36|4510.76|4511.11|4510.51|4511.36|4510.76|4510.86|4510.26|29
1649402280000|2022-04-08 07:18:00|4511.23|4510.63|4511.36|4510.76|4511.36|4510.76|4510.86|4510.26|42
1649402290000|2022-04-08 07:18:10|4511.23|4510.63|4511.11|4510.51|4511.36|4510.76|4510.86|4510.26|43
1649402300000|2022-04-08 07:18:20|4510.86|4510.26|4511.11|4510.51|4511.11|4510.51|4510.86|4510.26|29
1649402310000|2022-04-08 07:18:30|4510.86|4510.26|4511.61|4511.01|4511.61|4511.01|4510.86|4510.26|25
1649402320000|2022-04-08 07:18:40|4511.73|4511.13|4511.86|4511.26|4511.86|4511.26|4511.73|4511.13|12
1649402330000|2022-04-08 07:18:50|4512.48|4511.88|4512.11|4511.51|4512.61|4512.01|4512.11|4511.51|59
1649402340000|2022-04-08 07:19:00|4512.36|4511.76|4512.36|4511.76|4512.61|4512.01|4512.23|4511.63|28
1649402350000|2022-04-08 07:19:10|4512.23|4511.63|4512.36|4511.76|4512.36|4511.76|4512.23|4511.63|6
1649402360000|2022-04-08 07:19:20|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.48|4511.88|8
1649402370000|2022-04-08 07:19:30|4512.48|4511.88|4512.61|4512.01|4512.86|4512.26|4512.48|4511.88|13
1649402380000|2022-04-08 07:19:40|4512.86|4512.26|4512.98|4512.38|4513.11|4512.51|4512.86|4512.26|13
1649402390000|2022-04-08 07:19:50|4512.86|4512.26|4512.73|4512.13|4512.86|4512.26|4512.36|4511.76|17
1649402400000|2022-04-08 07:20:00|4512.86|4512.26|4512.48|4511.88|4513.11|4512.51|4512.36|4511.76|19
1649402410000|2022-04-08 07:20:10|4512.36|4511.76|4512.36|4511.76|4512.61|4512.01|4511.86|4511.26|35
1649402420000|2022-04-08 07:20:20|4512.23|4511.63|4512.73|4512.13|4512.86|4512.26|4512.11|4511.51|17
1649402430000|2022-04-08 07:20:30|4512.61|4512.01|4512.48|4511.88|4512.86|4512.26|4512.48|4511.88|31
1649402440000|2022-04-08 07:20:40|4512.61|4512.01|4512.36|4511.76|4512.61|4512.01|4512.36|4511.76|5
1649402450000|2022-04-08 07:20:50|4512.48|4511.88|4512.86|4512.26|4512.86|4512.26|4512.36|4511.76|11
1649402460000|2022-04-08 07:21:00|4513.11|4512.51|4513.61|4513.01|4514.11|4513.51|4513.11|4512.51|39
1649402470000|2022-04-08 07:21:10|4513.73|4513.13|4513.86|4513.26|4513.86|4513.26|4513.61|4513.01|13
1649402480000|2022-04-08 07:21:20|4513.98|4513.38|4514.36|4513.76|4514.73|4514.13|4513.98|4513.38|54
1649402490000|2022-04-08 07:21:30|4514.48|4513.88|4514.61|4514.01|4514.61|4514.01|4514.36|4513.76|35
1649402500000|2022-04-08 07:21:40|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|4514.61|4514.01|40
1649402510000|2022-04-08 07:21:50|4515.61|4515.01|4515.36|4514.76|4515.86|4515.26|4515.11|4514.51|140
1649402520000|2022-04-08 07:22:00|4515.48|4514.88|4515.36|4514.76|4515.48|4514.88|4515.23|4514.63|46
1649402530000|2022-04-08 07:22:10|4515.11|4514.51|4515.61|4515.01|4515.61|4515.01|4515.11|4514.51|24
1649402540000|2022-04-08 07:22:20|4515.86|4515.26|4515.11|4514.51|4516.11|4515.51|4514.86|4514.26|105
1649402550000|2022-04-08 07:22:30|4514.98|4514.38|4514.86|4514.26|4515.36|4514.76|4514.73|4514.13|67
1649402560000|2022-04-08 07:22:40|4514.73|4514.13|4514.36|4513.76|4514.86|4514.26|4514.36|4513.76|32
1649402570000|2022-04-08 07:22:50|4514.11|4513.51|4514.23|4513.63|4514.36|4513.76|4513.86|4513.26|40
1649402580000|2022-04-08 07:23:00|4514.36|4513.76|4514.11|4513.51|4514.36|4513.76|4513.86|4513.26|32
1649402590000|2022-04-08 07:23:10|4513.86|4513.26|4513.73|4513.13|4513.98|4513.38|4513.61|4513.01|37
1649402600000|2022-04-08 07:23:20|4513.86|4513.26|4513.61|4513.01|4513.86|4513.26|4513.61|4513.01|27
1649402610000|2022-04-08 07:23:30|4513.86|4513.26|4515.36|4514.76|4515.61|4515.01|4513.86|4513.26|407
1649402620000|2022-04-08 07:23:40|4515.11|4514.51|4515.11|4514.51|4515.48|4514.88|4514.86|4514.26|57
1649402630000|2022-04-08 07:23:50|4514.98|4514.38|4514.86|4514.26|4515.11|4514.51|4514.86|4514.26|32
1649402640000|2022-04-08 07:24:00|4515.11|4514.51|4514.61|4514.01|4515.11|4514.51|4514.61|4514.01|26
1649402650000|2022-04-08 07:24:10|4514.36|4513.76|4513.86|4513.26|4514.36|4513.76|4513.73|4513.13|49
1649402660000|2022-04-08 07:24:20|4513.73|4513.13|4513.61|4513.01|4513.86|4513.26|4513.36|4512.76|41
1649402670000|2022-04-08 07:24:30|4513.86|4513.26|4513.61|4513.01|4513.86|4513.26|4513.61|4513.01|8
1649402680000|2022-04-08 07:24:40|4513.48|4512.88|4513.11|4512.51|4513.48|4512.88|4513.11|4512.51|32
1649402690000|2022-04-08 07:24:50|4513.23|4512.63|4513.23|4512.63|4513.36|4512.76|4513.11|4512.51|11
1649402700000|2022-04-08 07:25:00|4513.36|4512.76|4513.36|4512.76|4513.36|4512.76|4513.11|4512.51|17
1649402710000|2022-04-08 07:25:10|4513.11|4512.51|4512.86|4512.26|4513.11|4512.51|4512.86|4512.26|41
1649402720000|2022-04-08 07:25:20|4513.11|4512.51|4512.11|4511.51|4513.11|4512.51|4512.11|4511.51|79
1649402730000|2022-04-08 07:25:30|4511.86|4511.26|4512.11|4511.51|4512.36|4511.76|4511.86|4511.26|41
1649402740000|2022-04-08 07:25:40|4512.36|4511.76|4512.61|4512.01|4512.73|4512.13|4512.36|4511.76|46
1649402750000|2022-04-08 07:25:50|4512.48|4511.88|4512.11|4511.51|4512.61|4512.01|4512.11|4511.51|34
1649402760000|2022-04-08 07:26:00|4511.86|4511.26|4512.11|4511.51|4512.36|4511.76|4511.86|4511.26|19
1649402770000|2022-04-08 07:26:10|4512.23|4511.63|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|24
1649402780000|2022-04-08 07:26:20|4512.48|4511.88|4512.36|4511.76|4512.48|4511.88|4512.23|4511.63|3
1649402790000|2022-04-08 07:26:30|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|15
1649402800000|2022-04-08 07:26:40|4512.36|4511.76|4512.86|4512.26|4512.86|4512.26|4512.36|4511.76|59
1649402810000|2022-04-08 07:26:50|4513.11|4512.51|4513.36|4512.76|4513.36|4512.76|4512.98|4512.38|23
1649402820000|2022-04-08 07:27:00|4513.48|4512.88|4514.11|4513.51|4514.11|4513.51|4513.36|4512.76|69
1649402830000|2022-04-08 07:27:10|4513.86|4513.26|4513.86|4513.26|4514.11|4513.51|4513.86|4513.26|16
1649402840000|2022-04-08 07:27:20|4513.98|4513.38|4512.86|4512.26|4513.98|4513.38|4512.86|4512.26|53
1649402850000|2022-04-08 07:27:30|4512.73|4512.13|4512.61|4512.01|4512.73|4512.13|4512.61|4512.01|18
1649402860000|2022-04-08 07:27:40|4512.48|4511.88|4512.11|4511.51|4512.48|4511.88|4512.11|4511.51|49
1649402870000|2022-04-08 07:27:50|4511.86|4511.26|4512.11|4511.51|4512.23|4511.63|4511.86|4511.26|30
1649402880000|2022-04-08 07:28:00|4512.36|4511.76|4511.61|4511.01|4513.11|4512.51|4511.36|4510.76|153
1649402890000|2022-04-08 07:28:10|4511.73|4511.13|4511.86|4511.26|4511.98|4511.38|4511.73|4511.13|34
1649402900000|2022-04-08 07:28:20|4512.11|4511.51|4512.48|4511.88|4512.86|4512.26|4512.11|4511.51|116
1649402910000|2022-04-08 07:28:30|4512.36|4511.76|4512.86|4512.26|4512.86|4512.26|4512.36|4511.76|18
1649402920000|2022-04-08 07:28:40|4513.11|4512.51|4513.23|4512.63|4513.48|4512.88|4513.11|4512.51|34
1649402930000|2022-04-08 07:28:50|4513.36|4512.76|4512.61|4512.01|4513.48|4512.88|4512.61|4512.01|113
1649402940000|2022-04-08 07:29:00|4512.73|4512.13|4512.61|4512.01|4512.73|4512.13|4512.36|4511.76|57
1649402950000|2022-04-08 07:29:10|4512.36|4511.76|4512.61|4512.01|4512.61|4512.01|4512.11|4511.51|48
1649402960000|2022-04-08 07:29:20|4512.36|4511.76|4512.86|4512.26|4512.86|4512.26|4512.36|4511.76|22
1649402970000|2022-04-08 07:29:30|4513.11|4512.51|4512.86|4512.26|4513.36|4512.76|4512.86|4512.26|51
1649402980000|2022-04-08 07:29:40|4512.98|4512.38|4513.11|4512.51|4513.23|4512.63|4512.98|4512.38|28
1649402990000|2022-04-08 07:29:50|4512.98|4512.38|4513.11|4512.51|4513.11|4512.51|4512.98|4512.38|30
1649403000000|2022-04-08 07:30:00|4513.36|4512.76|4512.36|4511.76|4513.36|4512.76|4512.11|4511.51|84
1649403010000|2022-04-08 07:30:10|4512.61|4512.01|4512.48|4511.88|4512.61|4512.01|4512.23|4511.63|16
1649403020000|2022-04-08 07:30:20|4512.36|4511.76|4511.11|4510.51|4512.36|4511.76|4511.11|4510.51|59
1649403030000|2022-04-08 07:30:30|4511.36|4510.76|4511.11|4510.51|4511.61|4511.01|4511.11|4510.51|47
1649403040000|2022-04-08 07:30:40|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|10
1649403050000|2022-04-08 07:30:50|4511.11|4510.51|4510.86|4510.26|4511.11|4510.51|4510.86|4510.26|21
1649403060000|2022-04-08 07:31:00|4510.73|4510.13|4510.86|4510.26|4510.86|4510.26|4510.48|4509.88|96
1649403070000|2022-04-08 07:31:10|4511.11|4510.51|4511.61|4511.01|4511.61|4511.01|4510.86|4510.26|37
1649403080000|2022-04-08 07:31:20|4511.73|4511.13|4511.36|4510.76|4511.73|4511.13|4511.36|4510.76|28
1649403090000|2022-04-08 07:31:30|4511.61|4511.01|4511.36|4510.76|4511.61|4511.01|4511.36|4510.76|23
1649403100000|2022-04-08 07:31:40|4511.23|4510.63|4511.48|4510.88|4511.61|4511.01|4511.11|4510.51|23
1649403110000|2022-04-08 07:31:50|4511.36|4510.76|4511.61|4511.01|4511.86|4511.26|4511.36|4510.76|10
1649403120000|2022-04-08 07:32:00|4511.73|4511.13|4512.11|4511.51|4512.11|4511.51|4511.73|4511.13|18
1649403130000|2022-04-08 07:32:10|4511.86|4511.26|4512.11|4511.51|4512.11|4511.51|4511.86|4511.26|11
1649403140000|2022-04-08 07:32:20|4512.36|4511.76|4512.61|4512.01|4512.86|4512.26|4512.36|4511.76|59
1649403150000|2022-04-08 07:32:30|4512.36|4511.76|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|16
1649403160000|2022-04-08 07:32:40|4512.86|4512.26|4512.61|4512.01|4513.11|4512.51|4512.61|4512.01|41
1649403170000|2022-04-08 07:32:50|4512.73|4512.13|4513.11|4512.51|4513.11|4512.51|4512.73|4512.13|23
1649403180000|2022-04-08 07:33:00|4513.23|4512.63|4513.11|4512.51|4513.36|4512.76|4513.11|4512.51|26
1649403190000|2022-04-08 07:33:10|4513.23|4512.63|4513.11|4512.51|4513.36|4512.76|4512.86|4512.26|29
1649403200000|2022-04-08 07:33:20|4513.23|4512.63|4513.36|4512.76|4513.36|4512.76|4513.11|4512.51|9
1649403210000|2022-04-08 07:33:30|4513.48|4512.88|4513.61|4513.01|4513.61|4513.01|4513.36|4512.76|28
1649403220000|2022-04-08 07:33:40|4513.36|4512.76|4513.61|4513.01|4513.61|4513.01|4513.36|4512.76|16
1649403230000|2022-04-08 07:33:50|4513.48|4512.88|4513.11|4512.51|4513.61|4513.01|4513.11|4512.51|47
1649403240000|2022-04-08 07:34:00|4512.86|4512.26|4513.11|4512.51|4513.36|4512.76|4512.86|4512.26|37
1649403250000|2022-04-08 07:34:10|4513.23|4512.63|4513.11|4512.51|4513.36|4512.76|4513.11|4512.51|11
1649403260000|2022-04-08 07:34:20|4513.23|4512.63|4512.98|4512.38|4513.23|4512.63|4512.61|4512.01|55
1649403270000|2022-04-08 07:34:30|4512.86|4512.26|4512.86|4512.26|4513.11|4512.51|4512.61|4512.01|29
1649403280000|2022-04-08 07:34:40|4513.11|4512.51|4513.36|4512.76|4513.48|4512.88|4513.11|4512.51|33
1649403290000|2022-04-08 07:34:50|4513.48|4512.88|4513.11|4512.51|4513.61|4513.01|4513.11|4512.51|41
1649403300000|2022-04-08 07:35:00|4513.36|4512.76|4514.36|4513.76|4514.36|4513.76|4513.36|4512.76|107
1649403310000|2022-04-08 07:35:10|4514.11|4513.51|4513.86|4513.26|4514.11|4513.51|4513.86|4513.26|46
1649403320000|2022-04-08 07:35:20|4513.61|4513.01|4514.11|4513.51|4514.11|4513.51|4513.61|4513.01|38
1649403330000|2022-04-08 07:35:30|4514.36|4513.76|4514.36|4513.76|4514.36|4513.76|4514.11|4513.51|35
1649403340000|2022-04-08 07:35:40|||||||||12
1649403350000|2022-04-08 07:35:50|4514.61|4514.01|4515.36|4514.76|4515.48|4514.88|4514.61|4514.01|123
1649403360000|2022-04-08 07:36:00|4514.86|4514.26|4514.36|4513.76|4514.86|4514.26|4514.11|4513.51|96
1649403370000|2022-04-08 07:36:10|4514.61|4514.01|4514.36|4513.76|4514.61|4514.01|4514.36|4513.76|13
1649403380000|2022-04-08 07:36:20|4514.61|4514.01|4513.86|4513.26|4514.61|4514.01|4513.61|4513.01|139
1649403390000|2022-04-08 07:36:30|4513.61|4513.01|4513.86|4513.26|4514.11|4513.51|4513.61|4513.01|17
1649403400000|2022-04-08 07:36:40|4514.11|4513.51|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|12
1649403410000|2022-04-08 07:36:50|4514.36|4513.76|4514.11|4513.51|4514.36|4513.76|4514.11|4513.51|17
1649403420000|2022-04-08 07:37:00|4514.36|4513.76|4514.86|4514.26|4514.86|4514.26|4514.36|4513.76|48
1649403430000|2022-04-08 07:37:10|4515.11|4514.51|4514.86|4514.26|4515.11|4514.51|4514.86|4514.26|7
1649403440000|2022-04-08 07:37:20|||||||||8
1649403450000|2022-04-08 07:37:30|4514.73|4514.13|4514.86|4514.26|4514.86|4514.26|4514.61|4514.01|22
1649403460000|2022-04-08 07:37:40|4514.98|4514.38|4515.36|4514.76|4515.36|4514.76|4514.98|4514.38|16
1649403470000|2022-04-08 07:37:50|4515.61|4515.01|4516.11|4515.51|4516.36|4515.76|4515.61|4515.01|139
1649403480000|2022-04-08 07:38:00|4516.36|4515.76|4517.61|4517.01|4517.73|4517.13|4516.11|4515.51|255
1649403490000|2022-04-08 07:38:10|4517.73|4517.13|4518.36|4517.76|4518.36|4517.76|4517.61|4517.01|56
1649403500000|2022-04-08 07:38:20|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|80
1649403510000|2022-04-08 07:38:30|4517.86|4517.26|4518.11|4517.51|4518.11|4517.51|4517.86|4517.26|31
1649403520000|2022-04-08 07:38:40|4517.86|4517.26|4517.61|4517.01|4518.36|4517.76|4517.61|4517.01|98
1649403530000|2022-04-08 07:38:50|4517.48|4516.88|4517.98|4517.38|4517.98|4517.38|4517.36|4516.76|27
1649403540000|2022-04-08 07:39:00|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|4517.98|4517.38|24
1649403550000|2022-04-08 07:39:10|4517.98|4517.38|4517.86|4517.26|4517.98|4517.38|4517.61|4517.01|56
1649403560000|2022-04-08 07:39:20|4517.61|4517.01|4517.61|4517.01|4517.86|4517.26|4517.61|4517.01|65
1649403570000|2022-04-08 07:39:30|4517.86|4517.26|4518.11|4517.51|4518.11|4517.51|4517.61|4517.01|78
1649403580000|2022-04-08 07:39:40|4517.86|4517.26|4518.11|4517.51|4518.11|4517.51|4517.86|4517.26|66
1649403590000|2022-04-08 07:39:50|4517.98|4517.38|4518.11|4517.51|4518.11|4517.51|4517.86|4517.26|30
1649403600000|2022-04-08 07:40:00|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|28
1649403610000|2022-04-08 07:40:10|4518.11|4517.51|4518.11|4517.51|4518.36|4517.76|4517.86|4517.26|58
1649403620000|2022-04-08 07:40:20|4518.36|4517.76|4518.11|4517.51|4518.36|4517.76|4517.86|4517.26|35
1649403630000|2022-04-08 07:40:30|||||||||17
1649403640000|2022-04-08 07:40:40|4517.86|4517.26|4518.36|4517.76|4518.36|4517.76|4517.86|4517.26|29
1649403650000|2022-04-08 07:40:50|4518.11|4517.51|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|40
1649403660000|2022-04-08 07:41:00|4518.36|4517.76|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|20
1649403670000|2022-04-08 07:41:10|4517.98|4517.38|4517.86|4517.26|4518.11|4517.51|4517.61|4517.01|64
1649403680000|2022-04-08 07:41:20|4517.61|4517.01|4517.11|4516.51|4517.61|4517.01|4517.11|4516.51|78
1649403690000|2022-04-08 07:41:30|4516.98|4516.38|4517.36|4516.76|4517.36|4516.76|4516.98|4516.38|56
1649403700000|2022-04-08 07:41:40|4517.11|4516.51|4516.36|4515.76|4517.11|4516.51|4516.36|4515.76|91
1649403710000|2022-04-08 07:41:50|4516.61|4516.01|4516.98|4516.38|4517.11|4516.51|4516.61|4516.01|58
1649403720000|2022-04-08 07:42:00|4516.86|4516.26|4516.86|4516.26|4517.11|4516.51|4516.86|4516.26|52
1649403730000|2022-04-08 07:42:10|4517.11|4516.51|4517.61|4517.01|4517.86|4517.26|4516.86|4516.26|30
1649403740000|2022-04-08 07:42:20|4517.86|4517.26|4518.36|4517.76|4518.61|4518.01|4517.73|4517.13|93
1649403750000|2022-04-08 07:42:30|4518.11|4517.51|4518.36|4517.76|4518.36|4517.76|4518.11|4517.51|22
1649403760000|2022-04-08 07:42:40|4518.23|4517.63|4518.36|4517.76|4518.36|4517.76|4518.11|4517.51|53
1649403770000|2022-04-08 07:42:50|4518.61|4518.01|4518.36|4517.76|4518.61|4518.01|4518.36|4517.76|24
1649403780000|2022-04-08 07:43:00|4518.61|4518.01|4518.61|4518.01|4518.61|4518.01|4518.61|4518.01|23
1649403790000|2022-04-08 07:43:10|4518.36|4517.76|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|32
1649403800000|2022-04-08 07:43:20|4517.86|4517.26|4518.11|4517.51|4518.23|4517.63|4517.86|4517.26|46
1649403810000|2022-04-08 07:43:30|4517.86|4517.26|4518.11|4517.51|4518.11|4517.51|4517.86|4517.26|37
1649403820000|2022-04-08 07:43:40|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|11
1649403830000|2022-04-08 07:43:50|4518.61|4518.01|4519.11|4518.51|4519.11|4518.51|4518.61|4518.01|104
1649403840000|2022-04-08 07:44:00|4518.86|4518.26|4518.86|4518.26|4518.86|4518.26|4518.86|4518.26|64
1649403850000|2022-04-08 07:44:10|4518.61|4518.01|4518.23|4517.63|4518.61|4518.01|4518.23|4517.63|56
1649403860000|2022-04-08 07:44:20|4518.36|4517.76|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|22
1649403870000|2022-04-08 07:44:30|4518.23|4517.63|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|9
1649403880000|2022-04-08 07:44:40|4518.23|4517.63|4518.36|4517.76|4518.36|4517.76|4518.11|4517.51|65
1649403890000|2022-04-08 07:44:50|4518.61|4518.01|4518.36|4517.76|4518.61|4518.01|4518.36|4517.76|19
1649403900000|2022-04-08 07:45:00|4518.23|4517.63|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|71
1649403910000|2022-04-08 07:45:10|4517.36|4516.76|4516.73|4516.13|4517.36|4516.76|4516.61|4516.01|164
1649403920000|2022-04-08 07:45:20|4516.61|4516.01|4517.11|4516.51|4517.11|4516.51|4516.61|4516.01|34
1649403930000|2022-04-08 07:45:30|4516.86|4516.26|4516.36|4515.76|4516.86|4516.26|4516.11|4515.51|99
1649403940000|2022-04-08 07:45:40|4516.23|4515.63|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|66
1649403950000|2022-04-08 07:45:50|4516.23|4515.63|4516.11|4515.51|4516.36|4515.76|4516.11|4515.51|43
1649403960000|2022-04-08 07:46:00|4515.86|4515.26|4515.61|4515.01|4515.86|4515.26|4515.61|4515.01|35
1649403970000|2022-04-08 07:46:10|4515.36|4514.76|4515.61|4515.01|4515.61|4515.01|4515.36|4514.76|52
1649403980000|2022-04-08 07:46:20|||||||||6
1649403990000|2022-04-08 07:46:30|4516.11|4515.51|4515.73|4515.13|4516.11|4515.51|4515.73|4515.13|42
1649404000000|2022-04-08 07:46:40|4515.86|4515.26|4515.61|4515.01|4515.86|4515.26|4515.61|4515.01|10
1649404010000|2022-04-08 07:46:50|4515.73|4515.13|4515.61|4515.01|4515.73|4515.13|4515.61|4515.01|27
1649404020000|2022-04-08 07:47:00|4515.36|4514.76|4515.73|4515.13|4515.86|4515.26|4515.36|4514.76|36
1649404030000|2022-04-08 07:47:10|4515.61|4515.01|4515.36|4514.76|4515.61|4515.01|4515.36|4514.76|21
1649404040000|2022-04-08 07:47:20|4515.23|4514.63|4515.36|4514.76|4515.61|4515.01|4515.23|4514.63|21
1649404050000|2022-04-08 07:47:30|4515.61|4515.01|4515.23|4514.63|4515.61|4515.01|4515.23|4514.63|15
1649404060000|2022-04-08 07:47:40|4515.36|4514.76|4515.36|4514.76|4515.36|4514.76|4515.23|4514.63|3
1649404070000|2022-04-08 07:47:50|4515.48|4514.88|4515.61|4515.01|4515.61|4515.01|4515.36|4514.76|13
1649404080000|2022-04-08 07:48:00|4515.36|4514.76|4515.48|4514.88|4515.86|4515.26|4515.36|4514.76|42
1649404090000|2022-04-08 07:48:10|4515.61|4515.01|4515.86|4515.26|4516.11|4515.51|4515.61|4515.01|11
1649404100000|2022-04-08 07:48:20|4516.11|4515.51|4515.86|4515.26|4516.11|4515.51|4515.86|4515.26|15
1649404110000|2022-04-08 07:48:30|||||||||1
1649404120000|2022-04-08 07:48:40|4515.61|4515.01|4515.61|4515.01|4515.86|4515.26|4515.61|4515.01|16
1649404130000|2022-04-08 07:48:50|4515.73|4515.13|4516.36|4515.76|4516.36|4515.76|4515.73|4515.13|21
1649404140000|2022-04-08 07:49:00|4516.11|4515.51|4516.23|4515.63|4516.23|4515.63|4516.11|4515.51|26
1649404150000|2022-04-08 07:49:10|4516.11|4515.51|4516.61|4516.01|4516.61|4516.01|4516.11|4515.51|80
1649404160000|2022-04-08 07:49:20|4516.36|4515.76|4516.61|4516.01|4516.61|4516.01|4515.86|4515.26|47
1649404170000|2022-04-08 07:49:30|4516.73|4516.13|4517.11|4516.51|4517.11|4516.51|4516.73|4516.13|8
1649404180000|2022-04-08 07:49:40|4517.36|4516.76|4516.86|4516.26|4517.36|4516.76|4516.86|4516.26|31
1649404190000|2022-04-08 07:49:50|4516.73|4516.13|4516.86|4516.26|4516.86|4516.26|4516.61|4516.01|21
1649404200000|2022-04-08 07:50:00|4516.98|4516.38|4517.36|4516.76|4517.36|4516.76|4516.86|4516.26|14
1649404210000|2022-04-08 07:50:10|4517.23|4516.63|4517.36|4516.76|4517.86|4517.26|4517.11|4516.51|139
1649404220000|2022-04-08 07:50:20|4517.61|4517.01|4517.61|4517.01|4517.86|4517.26|4517.36|4516.76|30
1649404230000|2022-04-08 07:50:30|4517.36|4516.76|4517.11|4516.51|4517.36|4516.76|4517.11|4516.51|15
1649404240000|2022-04-08 07:50:40|4517.36|4516.76|4517.86|4517.26|4517.86|4517.26|4517.36|4516.76|16
1649404250000|2022-04-08 07:50:50|4517.61|4517.01|4517.48|4516.88|4517.86|4517.26|4517.48|4516.88|42
1649404260000|2022-04-08 07:51:00|4517.61|4517.01|4517.86|4517.26|4518.11|4517.51|4517.36|4516.76|18
1649404270000|2022-04-08 07:51:10|4517.98|4517.38|4517.86|4517.26|4517.98|4517.38|4517.86|4517.26|28
1649404280000|2022-04-08 07:51:20|4517.98|4517.38|4518.23|4517.63|4518.23|4517.63|4517.98|4517.38|15
1649404290000|2022-04-08 07:51:30|4518.11|4517.51|4518.86|4518.26|4518.86|4518.26|4518.11|4517.51|33
1649404300000|2022-04-08 07:51:40|4518.98|4518.38|4519.11|4518.51|4519.11|4518.51|4518.98|4518.38|40
1649404310000|2022-04-08 07:51:50|4519.61|4519.01|4519.11|4518.51|4519.86|4519.26|4519.11|4518.51|208
1649404320000|2022-04-08 07:52:00|4519.36|4518.76|4519.36|4518.76|4519.61|4519.01|4519.23|4518.63|33
1649404330000|2022-04-08 07:52:10|4519.11|4518.51|4519.11|4518.51|4519.23|4518.63|4518.86|4518.26|46
1649404340000|2022-04-08 07:52:20|4518.98|4518.38|4518.98|4518.38|4518.98|4518.38|4518.86|4518.26|31
1649404350000|2022-04-08 07:52:30|4519.11|4518.51|4518.86|4518.26|4519.23|4518.63|4518.86|4518.26|22
1649404360000|2022-04-08 07:52:40|4518.73|4518.13|4517.86|4517.26|4518.73|4518.13|4517.86|4517.26|29
1649404370000|2022-04-08 07:52:50|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|4517.86|4517.26|94
1649404380000|2022-04-08 07:53:00|4518.23|4517.63|4518.23|4517.63|4518.36|4517.76|4518.11|4517.51|35
1649404390000|2022-04-08 07:53:10|4518.36|4517.76|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|4
1649404400000|2022-04-08 07:53:20|4518.23|4517.63|4519.11|4518.51|4519.11|4518.51|4518.11|4517.51|75
1649404410000|2022-04-08 07:53:30|4518.86|4518.26|4520.36|4519.76|4520.36|4519.76|4518.86|4518.26|183
1649404420000|2022-04-08 07:53:40|4519.98|4519.38|4519.86|4519.26|4520.11|4519.51|4519.86|4519.26|101
1649404430000|2022-04-08 07:53:50|4519.61|4519.01|4519.61|4519.01|4519.86|4519.26|4519.61|4519.01|43
1649404440000|2022-04-08 07:54:00|4519.48|4518.88|4518.86|4518.26|4519.48|4518.88|4518.86|4518.26|63
1649404450000|2022-04-08 07:54:10|4518.98|4518.38|4519.23|4518.63|4519.48|4518.88|4518.86|4518.26|52
1649404460000|2022-04-08 07:54:20|4519.11|4518.51|4519.11|4518.51|4519.36|4518.76|4519.11|4518.51|10
1649404470000|2022-04-08 07:54:30|4519.36|4518.76|4518.61|4518.01|4519.36|4518.76|4518.36|4517.76|44
1649404480000|2022-04-08 07:54:40|4518.86|4518.26|4518.36|4517.76|4518.86|4518.26|4518.36|4517.76|16
1649404490000|2022-04-08 07:54:50|4518.61|4518.01|4518.36|4517.76|4518.61|4518.01|4518.11|4517.51|51
1649404500000|2022-04-08 07:55:00|4518.11|4517.51|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|34
1649404510000|2022-04-08 07:55:10|4518.23|4517.63|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|29
1649404520000|2022-04-08 07:55:20|4518.36|4517.76|4518.11|4517.51|4518.36|4517.76|4517.86|4517.26|26
1649404530000|2022-04-08 07:55:30|4517.98|4517.38|4517.86|4517.26|4518.11|4517.51|4517.86|4517.26|28
1649404540000|2022-04-08 07:55:40|4518.11|4517.51|4518.23|4517.63|4518.36|4517.76|4518.11|4517.51|35
1649404550000|2022-04-08 07:55:50|4518.11|4517.51|4517.86|4517.26|4518.36|4517.76|4517.86|4517.26|51
1649404560000|2022-04-08 07:56:00|4518.11|4517.51|4518.11|4517.51|4518.23|4517.63|4517.86|4517.26|24
1649404570000|2022-04-08 07:56:10|4518.36|4517.76|4518.23|4517.63|4518.36|4517.76|4518.11|4517.51|23
1649404580000|2022-04-08 07:56:20|4518.11|4517.51|4518.61|4518.01|4518.61|4518.01|4518.11|4517.51|24
1649404590000|2022-04-08 07:56:30|4518.86|4518.26|4518.98|4518.38|4518.98|4518.38|4518.86|4518.26|26
1649404600000|2022-04-08 07:56:40|4518.86|4518.26|4519.11|4518.51|4519.11|4518.51|4518.86|4518.26|5
1649404610000|2022-04-08 07:56:50|||||||||10
1649404620000|2022-04-08 07:57:00|4518.98|4518.38|4518.86|4518.26|4519.11|4518.51|4518.61|4518.01|48
1649404630000|2022-04-08 07:57:10|4518.98|4518.38|4519.11|4518.51|4519.11|4518.51|4518.61|4518.01|2
1649404640000|2022-04-08 07:57:20|4519.23|4518.63|4518.61|4518.01|4519.23|4518.63|4518.61|4518.01|20
1649404650000|2022-04-08 07:57:30|4518.48|4517.88|4518.36|4517.76|4518.48|4517.88|4518.36|4517.76|14
1649404660000|2022-04-08 07:57:40|||||||||1
1649404670000|2022-04-08 07:57:50|4518.11|4517.51|4518.98|4518.38|4519.11|4518.51|4518.11|4517.51|104
1649404680000|2022-04-08 07:58:00|4519.11|4518.51|4519.11|4518.51|4519.36|4518.76|4519.11|4518.51|11
1649404690000|2022-04-08 07:58:10|4519.36|4518.76|4519.36|4518.76|4519.61|4519.01|4519.11|4518.51|52
1649404700000|2022-04-08 07:58:20|4519.48|4518.88|4519.36|4518.76|4519.61|4519.01|4519.36|4518.76|17
1649404710000|2022-04-08 07:58:30|4519.61|4519.01|4519.61|4519.01|4519.61|4519.01|4519.36|4518.76|34
1649404720000|2022-04-08 07:58:40|4519.73|4519.13|4519.36|4518.76|4519.86|4519.26|4519.23|4518.63|42
1649404730000|2022-04-08 07:58:50|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|20
1649404740000|2022-04-08 07:59:00|4518.86|4518.26|4518.61|4518.01|4519.11|4518.51|4518.61|4518.01|41
1649404750000|2022-04-08 07:59:10|4519.11|4518.51|4518.98|4518.38|4519.11|4518.51|4518.98|4518.38|44
1649404760000|2022-04-08 07:59:20|4519.11|4518.51|4519.48|4518.88|4519.48|4518.88|4519.11|4518.51|21
1649404770000|2022-04-08 07:59:30|4519.36|4518.76|4519.61|4519.01|4519.61|4519.01|4519.36|4518.76|6
1649404780000|2022-04-08 07:59:40|4519.86|4519.26|4519.61|4519.01|4519.86|4519.26|4519.61|4519.01|34
1649404790000|2022-04-08 07:59:50|4520.36|4519.76|4520.36|4519.76|4521.11|4520.51|4520.23|4519.63|243
1649404800000|2022-04-08 08:00:00|4520.61|4520.01|4520.48|4519.88|4520.61|4520.01|4520.11|4519.51|83
1649404810000|2022-04-08 08:00:10|4520.36|4519.76|4520.36|4519.76|4520.61|4520.01|4520.36|4519.76|13
1649404820000|2022-04-08 08:00:20|4520.23|4519.63|4520.36|4519.76|4520.36|4519.76|4520.11|4519.51|54
1649404830000|2022-04-08 08:00:30|4520.61|4520.01|4520.86|4520.26|4520.86|4520.26|4520.61|4520.01|44
1649404840000|2022-04-08 08:00:40|4520.98|4520.38|4521.11|4520.51|4521.11|4520.51|4520.86|4520.26|48
1649404850000|2022-04-08 08:00:50|4520.86|4520.26|4521.11|4520.51|4521.11|4520.51|4520.86|4520.26|72
1649404860000|2022-04-08 08:01:00|4521.36|4520.76|4521.36|4520.76|4522.23|4521.63|4521.36|4520.76|394
1649404870000|2022-04-08 08:01:10|4521.11|4520.51|4520.36|4519.76|4521.11|4520.51|4520.11|4519.51|178
1649404880000|2022-04-08 08:01:20|4520.11|4519.51|4519.86|4519.26|4520.36|4519.76|4519.86|4519.26|76
1649404890000|2022-04-08 08:01:30|4519.61|4519.01|4520.36|4519.76|4520.36|4519.76|4519.61|4519.01|77
1649404900000|2022-04-08 08:01:40|4520.11|4519.51|4520.73|4520.13|4520.73|4520.13|4520.11|4519.51|40
1649404910000|2022-04-08 08:01:50|4520.86|4520.26|4521.11|4520.51|4521.11|4520.51|4520.61|4520.01|42
1649404920000|2022-04-08 08:02:00|4520.98|4520.38|4520.86|4520.26|4521.11|4520.51|4520.61|4520.01|60
1649404930000|2022-04-08 08:02:10|4521.11|4520.51|4520.98|4520.38|4521.36|4520.76|4520.86|4520.26|97
1649404940000|2022-04-08 08:02:20|4521.11|4520.51|4520.73|4520.13|4521.11|4520.51|4520.61|4520.01|46
1649404950000|2022-04-08 08:02:30|4520.61|4520.01|4520.61|4520.01|4520.86|4520.26|4520.61|4520.01|19
1649404960000|2022-04-08 08:02:40|4520.73|4520.13|4520.73|4520.13|4520.86|4520.26|4520.61|4520.01|29
1649404970000|2022-04-08 08:02:50|4520.86|4520.26|4521.36|4520.76|4521.36|4520.76|4520.86|4520.26|35
1649404980000|2022-04-08 08:03:00|4521.86|4521.26|4521.36|4520.76|4521.86|4521.26|4521.36|4520.76|107
1649404990000|2022-04-08 08:03:10|4521.48|4520.88|4522.11|4521.51|4522.11|4521.51|4521.48|4520.88|52
1649405000000|2022-04-08 08:03:20|4521.86|4521.26|4521.86|4521.26|4522.11|4521.51|4521.61|4521.01|68
1649405010000|2022-04-08 08:03:30|4521.61|4521.01|4521.61|4521.01|4521.61|4521.01|4521.61|4521.01|15
1649405020000|2022-04-08 08:03:40|4521.36|4520.76|4521.61|4521.01|4521.61|4521.01|4521.36|4520.76|62
1649405030000|2022-04-08 08:03:50|4521.36|4520.76|4521.48|4520.88|4521.61|4521.01|4521.36|4520.76|43
1649405040000|2022-04-08 08:04:00|4521.61|4521.01|4521.23|4520.63|4521.61|4521.01|4521.11|4520.51|44
1649405050000|2022-04-08 08:04:10|4521.36|4520.76|4522.11|4521.51|4522.11|4521.51|4521.36|4520.76|104
1649405060000|2022-04-08 08:04:20|4522.36|4521.76|4522.11|4521.51|4522.36|4521.76|4521.86|4521.26|49
1649405070000|2022-04-08 08:04:30|4522.23|4521.63|4522.11|4521.51|4522.36|4521.76|4522.11|4521.51|16
1649405080000|2022-04-08 08:04:40|4521.86|4521.26|4522.98|4522.38|4523.11|4522.51|4521.86|4521.26|285
1649405090000|2022-04-08 08:04:50|4523.11|4522.51|4523.11|4522.51|4523.11|4522.51|4522.73|4522.13|37
1649405100000|2022-04-08 08:05:00|4523.36|4522.76|4522.86|4522.26|4523.36|4522.76|4522.73|4522.13|113
1649405110000|2022-04-08 08:05:10|4522.61|4522.01|4522.61|4522.01|4522.86|4522.26|4522.61|4522.01|27
1649405120000|2022-04-08 08:05:20|4522.73|4522.13|4522.86|4522.26|4522.86|4522.26|4522.61|4522.01|33
1649405130000|2022-04-08 08:05:30|4522.61|4522.01|4522.11|4521.51|4522.86|4522.26|4522.11|4521.51|95
1649405140000|2022-04-08 08:05:40|4522.36|4521.76|4522.61|4522.01|4522.61|4522.01|4522.36|4521.76|37
1649405150000|2022-04-08 08:05:50|4522.36|4521.76|4522.61|4522.01|4522.61|4522.01|4522.36|4521.76|43
1649405160000|2022-04-08 08:06:00|4522.86|4522.26|4522.86|4522.26|4523.11|4522.51|4522.86|4522.26|25
1649405170000|2022-04-08 08:06:10|4522.61|4522.01|4522.11|4521.51|4522.61|4522.01|4522.11|4521.51|52
1649405180000|2022-04-08 08:06:20|4522.23|4521.63|4522.11|4521.51|4522.36|4521.76|4522.11|4521.51|33
1649405190000|2022-04-08 08:06:30|4522.36|4521.76|4522.11|4521.51|4522.36|4521.76|4522.11|4521.51|42
1649405200000|2022-04-08 08:06:40|4521.61|4521.01|4521.86|4521.26|4521.86|4521.26|4521.61|4521.01|168
1649405210000|2022-04-08 08:06:50|4522.11|4521.51|4522.36|4521.76|4522.36|4521.76|4522.11|4521.51|17
1649405220000|2022-04-08 08:07:00|4522.61|4522.01|4522.86|4522.26|4522.86|4522.26|4522.61|4522.01|48
1649405230000|2022-04-08 08:07:10|4522.61|4522.01|4523.11|4522.51|4523.11|4522.51|4522.61|4522.01|67
1649405240000|2022-04-08 08:07:20|4522.86|4522.26|4522.61|4522.01|4522.86|4522.26|4522.61|4522.01|47
1649405250000|2022-04-08 08:07:30|4522.86|4522.26|4522.86|4522.26|4522.98|4522.38|4522.86|4522.26|41
1649405260000|2022-04-08 08:07:40|4522.98|4522.38|4522.86|4522.26|4522.98|4522.38|4522.86|4522.26|5
1649405270000|2022-04-08 08:07:50|4523.11|4522.51|4522.86|4522.26|4523.11|4522.51|4522.86|4522.26|86
1649405280000|2022-04-08 08:08:00|4523.11|4522.51|4523.11|4522.51|4523.36|4522.76|4523.11|4522.51|44
1649405290000|2022-04-08 08:08:10|4523.23|4522.63|4523.36|4522.76|4523.61|4523.01|4523.11|4522.51|212
1649405300000|2022-04-08 08:08:20|4523.23|4522.63|4523.36|4522.76|4523.36|4522.76|4523.11|4522.51|66
1649405310000|2022-04-08 08:08:30|4523.61|4523.01|4523.11|4522.51|4523.61|4523.01|4523.11|4522.51|52
1649405320000|2022-04-08 08:08:40|4523.36|4522.76|4523.36|4522.76|4523.36|4522.76|4523.11|4522.51|34
1649405330000|2022-04-08 08:08:50|4523.11|4522.51|4523.86|4523.26|4523.86|4523.26|4523.11|4522.51|103
1649405340000|2022-04-08 08:09:00|4524.11|4523.51|4524.11|4523.51|4524.36|4523.76|4524.11|4523.51|89
1649405350000|2022-04-08 08:09:10|4523.86|4523.26|4523.61|4523.01|4523.86|4523.26|4523.61|4523.01|94
1649405360000|2022-04-08 08:09:20|4523.48|4522.88|4523.11|4522.51|4523.61|4523.01|4523.11|4522.51|46
1649405370000|2022-04-08 08:09:30|4523.36|4522.76|4523.11|4522.51|4523.36|4522.76|4523.11|4522.51|59
1649405380000|2022-04-08 08:09:40|4522.98|4522.38|4523.11|4522.51|4523.36|4522.76|4522.98|4522.38|23
1649405390000|2022-04-08 08:09:50|||||||||3
1649405400000|2022-04-08 08:10:00|4523.36|4522.76|4523.11|4522.51|4523.36|4522.76|4523.11|4522.51|33
1649405410000|2022-04-08 08:10:10|4522.86|4522.26|4523.11|4522.51|4523.11|4522.51|4522.86|4522.26|42
1649405420000|2022-04-08 08:10:20|4522.86|4522.26|4523.11|4522.51|4523.11|4522.51|4522.86|4522.26|15
1649405430000|2022-04-08 08:10:30|4522.86|4522.26|4523.11|4522.51|4523.36|4522.76|4522.86|4522.26|48
1649405440000|2022-04-08 08:10:40|4523.36|4522.76|4523.23|4522.63|4523.36|4522.76|4523.11|4522.51|18
1649405450000|2022-04-08 08:10:50|4523.36|4522.76|4522.98|4522.38|4523.36|4522.76|4522.86|4522.26|23
1649405460000|2022-04-08 08:11:00|4523.11|4522.51|4523.36|4522.76|4523.36|4522.76|4523.11|4522.51|20
1649405470000|2022-04-08 08:11:10|4523.48|4522.88|4523.36|4522.76|4523.61|4523.01|4523.36|4522.76|15
1649405480000|2022-04-08 08:11:20|4523.61|4523.01|4522.86|4522.26|4523.61|4523.01|4522.86|4522.26|63
1649405490000|2022-04-08 08:11:30|4523.11|4522.51|4523.36|4522.76|4523.36|4522.76|4523.11|4522.51|60
1649405500000|2022-04-08 08:11:40|4523.61|4523.01|4523.73|4523.13|4523.86|4523.26|4523.61|4523.01|24
1649405510000|2022-04-08 08:11:50|4523.86|4523.26|4523.36|4522.76|4523.86|4523.26|4523.36|4522.76|17
1649405520000|2022-04-08 08:12:00|4523.11|4522.51|4523.36|4522.76|4523.36|4522.76|4523.11|4522.51|31
1649405530000|2022-04-08 08:12:10|4523.11|4522.51|4523.11|4522.51|4523.36|4522.76|4523.11|4522.51|32
1649405540000|2022-04-08 08:12:20|4523.23|4522.63|4523.11|4522.51|4523.36|4522.76|4523.11|4522.51|19
1649405550000|2022-04-08 08:12:30|4523.23|4522.63|4523.23|4522.63|4523.36|4522.76|4523.11|4522.51|22
1649405560000|2022-04-08 08:12:40|4523.36|4522.76|4523.36|4522.76|4523.36|4522.76|4523.11|4522.51|31
1649405570000|2022-04-08 08:12:50|4523.23|4522.63|4523.11|4522.51|4523.23|4522.63|4523.11|4522.51|37
1649405580000|2022-04-08 08:13:00|4523.36|4522.76|4523.11|4522.51|4523.48|4522.88|4523.11|4522.51|24
1649405590000|2022-04-08 08:13:10|4523.23|4522.63|4523.36|4522.76|4523.48|4522.88|4523.11|4522.51|46
1649405600000|2022-04-08 08:13:20|4522.98|4522.38|4523.11|4522.51|4523.11|4522.51|4522.86|4522.26|19
1649405620000|2022-04-08 08:13:40|4522.98|4522.38|4522.86|4522.26|4523.11|4522.51|4522.86|4522.26|22
1649405630000|2022-04-08 08:13:50|4522.36|4521.76|4522.61|4522.01|4522.61|4522.01|4522.36|4521.76|93
1649405640000|2022-04-08 08:14:00|4522.48|4521.88|4522.36|4521.76|4522.61|4522.01|4522.36|4521.76|8
1649405650000|2022-04-08 08:14:10|4522.48|4521.88|4522.36|4521.76|4522.48|4521.88|4522.36|4521.76|15
1649405660000|2022-04-08 08:14:20|4522.61|4522.01|4522.61|4522.01|4522.61|4522.01|4522.61|4522.01|10
1649405670000|2022-04-08 08:14:30|4522.86|4522.26|4522.61|4522.01|4522.86|4522.26|4522.61|4522.01|38
1649405680000|2022-04-08 08:14:40|||||||||1
1649405690000|2022-04-08 08:14:50|4522.36|4521.76|4522.36|4521.76|4522.61|4522.01|4522.36|4521.76|29
1649405700000|2022-04-08 08:15:00|4522.61|4522.01|4522.61|4522.01|4522.61|4522.01|4522.36|4521.76|16
1649405710000|2022-04-08 08:15:10|4522.48|4521.88|4522.11|4521.51|4522.48|4521.88|4522.11|4521.51|57
1649405720000|2022-04-08 08:15:20|4521.98|4521.38|4522.11|4521.51|4522.11|4521.51|4521.98|4521.38|28
1649405730000|2022-04-08 08:15:30|||||||||10
1649405740000|2022-04-08 08:15:40|||||||||22
1649405750000|2022-04-08 08:15:50|4521.86|4521.26|4521.86|4521.26|4521.86|4521.26|4521.86|4521.26|68
1649405760000|2022-04-08 08:16:00|4521.61|4521.01|4521.36|4520.76|4521.61|4521.01|4521.36|4520.76|84
1649405770000|2022-04-08 08:16:10|4521.48|4520.88|4521.36|4520.76|4521.61|4521.01|4521.36|4520.76|24
1649405780000|2022-04-08 08:16:20|4521.61|4521.01|4522.11|4521.51|4522.11|4521.51|4521.61|4521.01|67
1649405790000|2022-04-08 08:16:30|4522.61|4522.01|4522.61|4522.01|4522.61|4522.01|4522.61|4522.01|55
1649405800000|2022-04-08 08:16:40|4522.36|4521.76|4521.36|4520.76|4522.36|4521.76|4521.36|4520.76|130
1649405810000|2022-04-08 08:16:50|4521.48|4520.88|4521.36|4520.76|4521.61|4521.01|4521.36|4520.76|16
1649405820000|2022-04-08 08:17:00|4521.61|4521.01|4521.61|4521.01|4521.86|4521.26|4521.48|4520.88|44
1649405830000|2022-04-08 08:17:10|4521.36|4520.76|4521.36|4520.76|4521.61|4521.01|4521.36|4520.76|35
1649405840000|2022-04-08 08:17:20|4521.61|4521.01|4521.36|4520.76|4521.61|4521.01|4521.36|4520.76|29
1649405850000|2022-04-08 08:17:30|4521.23|4520.63|4521.11|4520.51|4521.36|4520.76|4521.11|4520.51|55
1649405860000|2022-04-08 08:17:40|4521.23|4520.63|4521.11|4520.51|4521.36|4520.76|4521.11|4520.51|13
1649405870000|2022-04-08 08:17:50|4521.36|4520.76|4521.11|4520.51|4521.36|4520.76|4521.11|4520.51|47
1649405880000|2022-04-08 08:18:00|4521.36|4520.76|4521.11|4520.51|4521.36|4520.76|4520.86|4520.26|31
1649405890000|2022-04-08 08:18:10|4520.86|4520.26|4521.11|4520.51|4521.11|4520.51|4520.86|4520.26|32
1649405900000|2022-04-08 08:18:20|||||||||10
1649405910000|2022-04-08 08:18:30|4520.86|4520.26|4521.11|4520.51|4521.11|4520.51|4520.86|4520.26|43
1649405920000|2022-04-08 08:18:40|4520.86|4520.26|4520.86|4520.26|4521.11|4520.51|4520.86|4520.26|20
1649405930000|2022-04-08 08:18:50|4520.61|4520.01|4520.61|4520.01|4520.86|4520.26|4520.61|4520.01|98
1649405940000|2022-04-08 08:19:00|4520.48|4519.88|4520.36|4519.76|4520.61|4520.01|4520.36|4519.76|85
1649405950000|2022-04-08 08:19:10|4520.61|4520.01|4520.61|4520.01|4520.61|4520.01|4520.36|4519.76|18
1649405960000|2022-04-08 08:19:20|4520.73|4520.13|4521.11|4520.51|4521.11|4520.51|4520.73|4520.13|40
1649405970000|2022-04-08 08:19:30|4521.36|4520.76|4521.36|4520.76|4521.36|4520.76|4521.11|4520.51|63
1649405980000|2022-04-08 08:19:40|4521.11|4520.51|4521.61|4521.01|4521.61|4521.01|4520.98|4520.38|136
1649405990000|2022-04-08 08:19:50|4521.36|4520.76|4521.61|4521.01|4521.61|4521.01|4521.36|4520.76|38
1649406000000|2022-04-08 08:20:00|4521.48|4520.88|4521.61|4521.01|4521.61|4521.01|4521.36|4520.76|19
1649406010000|2022-04-08 08:20:10|4521.86|4521.26|4521.86|4521.26|4521.86|4521.26|4521.86|4521.26|44
1649406020000|2022-04-08 08:20:20|4521.61|4521.01|4521.86|4521.26|4521.86|4521.26|4521.61|4521.01|28
1649406030000|2022-04-08 08:20:30|4521.61|4521.01|4521.61|4521.01|4521.61|4521.01|4521.61|4521.01|52
1649406040000|2022-04-08 08:20:40|||||||||20
1649406050000|2022-04-08 08:20:50|4521.86|4521.26|4521.86|4521.26|4521.86|4521.26|4521.61|4521.01|47
1649406060000|2022-04-08 08:21:00|||||||||19
1649406070000|2022-04-08 08:21:10|4521.61|4521.01|4521.86|4521.26|4521.86|4521.26|4521.61|4521.01|65
1649406080000|2022-04-08 08:21:20|4521.73|4521.13|4521.73|4521.13|4521.86|4521.26|4521.73|4521.13|4
1649406090000|2022-04-08 08:21:30|4521.61|4521.01|4521.86|4521.26|4521.86|4521.26|4521.61|4521.01|30
1649406100000|2022-04-08 08:21:40|4521.73|4521.13|4521.61|4521.01|4521.73|4521.13|4521.61|4521.01|4
1649406110000|2022-04-08 08:21:50|||||||||13
1649406120000|2022-04-08 08:22:00|4521.86|4521.26|4521.86|4521.26|4521.86|4521.26|4521.73|4521.13|32
1649406130000|2022-04-08 08:22:10|4521.73|4521.13|4521.86|4521.26|4521.86|4521.26|4521.73|4521.13|42
1649406140000|2022-04-08 08:22:20|4521.61|4521.01|4521.61|4521.01|4521.86|4521.26|4521.61|4521.01|22
1649406150000|2022-04-08 08:22:30|4521.73|4521.13|4521.98|4521.38|4521.98|4521.38|4521.61|4521.01|44
1649406160000|2022-04-08 08:22:40|4522.11|4521.51|4522.36|4521.76|4522.36|4521.76|4521.98|4521.38|54
1649406170000|2022-04-08 08:22:50|4522.11|4521.51|4522.11|4521.51|4522.11|4521.51|4522.11|4521.51|74
1649406180000|2022-04-08 08:23:00|4522.36|4521.76|4522.36|4521.76|4522.48|4521.88|4522.11|4521.51|47
1649406190000|2022-04-08 08:23:10|||||||||23
1649406200000|2022-04-08 08:23:20|||||||||5
1649406210000|2022-04-08 08:23:30|||||||||59
1649406220000|2022-04-08 08:23:40|4522.11|4521.51|4522.61|4522.01|4522.61|4522.01|4522.11|4521.51|57
1649406230000|2022-04-08 08:23:50|4522.36|4521.76|4522.11|4521.51|4522.36|4521.76|4522.11|4521.51|15
1649406240000|2022-04-08 08:24:00|4521.86|4521.26|4522.36|4521.76|4522.36|4521.76|4521.86|4521.26|19
1649406250000|2022-04-08 08:24:10|4522.61|4522.01|4522.61|4522.01|4522.61|4522.01|4522.48|4521.88|17
1649406260000|2022-04-08 08:24:20|4522.48|4521.88|4522.61|4522.01|4522.61|4522.01|4522.36|4521.76|19
1649406270000|2022-04-08 08:24:30|4522.86|4522.26|4522.61|4522.01|4522.86|4522.26|4522.48|4521.88|40
1649406280000|2022-04-08 08:24:40|4522.48|4521.88|4522.36|4521.76|4522.48|4521.88|4522.36|4521.76|9
1649406290000|2022-04-08 08:24:50|4522.61|4522.01|4522.61|4522.01|4522.61|4522.01|4522.36|4521.76|36
1649406300000|2022-04-08 08:25:00|4522.48|4521.88|4522.36|4521.76|4522.48|4521.88|4522.36|4521.76|12
1649406310000|2022-04-08 08:25:10|4522.48|4521.88|4522.11|4521.51|4522.48|4521.88|4522.11|4521.51|41
1649406320000|2022-04-08 08:25:20|4522.23|4521.63|4522.86|4522.26|4522.86|4522.26|4522.11|4521.51|107
1649406330000|2022-04-08 08:25:30|4523.11|4522.51|4523.36|4522.76|4523.48|4522.88|4522.86|4522.26|84
1649406340000|2022-04-08 08:25:40|4523.48|4522.88|4523.36|4522.76|4523.48|4522.88|4523.36|4522.76|84
1649406350000|2022-04-08 08:25:50|4523.86|4523.26|4523.86|4523.26|4523.86|4523.26|4523.86|4523.26|60
1649406360000|2022-04-08 08:26:00|4523.98|4523.38|4523.86|4523.26|4523.98|4523.38|4523.86|4523.26|85
1649406370000|2022-04-08 08:26:10|4523.98|4523.38|4524.11|4523.51|4524.11|4523.51|4523.86|4523.26|64
1649406380000|2022-04-08 08:26:20|4523.86|4523.26|4524.11|4523.51|4524.11|4523.51|4523.86|4523.26|127
1649406390000|2022-04-08 08:26:30|4524.36|4523.76|4524.11|4523.51|4524.36|4523.76|4524.11|4523.51|109
1649406400000|2022-04-08 08:26:40|4524.36|4523.76|4524.36|4523.76|4524.36|4523.76|4524.11|4523.51|176
1649406410000|2022-04-08 08:26:50|4524.61|4524.01|4524.61|4524.01|4524.61|4524.01|4524.36|4523.76|24
1649406420000|2022-04-08 08:27:00|4524.36|4523.76|4524.61|4524.01|4524.61|4524.01|4524.36|4523.76|29
1649406430000|2022-04-08 08:27:10|||||||||65
1649406440000|2022-04-08 08:27:20|4524.73|4524.13|4525.11|4524.51|4525.11|4524.51|4524.73|4524.13|88
1649406450000|2022-04-08 08:27:30|4525.36|4524.76|4524.61|4524.01|4525.36|4524.76|4524.61|4524.01|160
1649406460000|2022-04-08 08:27:40|4524.86|4524.26|4524.86|4524.26|4524.86|4524.26|4524.86|4524.26|19
1649406470000|2022-04-08 08:27:50|4524.73|4524.13|4524.61|4524.01|4524.73|4524.13|4524.61|4524.01|17
1649406480000|2022-04-08 08:28:00|4524.36|4523.76|4525.11|4524.51|4525.11|4524.51|4524.36|4523.76|70
1649406490000|2022-04-08 08:28:10|||||||||3
1649406500000|2022-04-08 08:28:20|4524.86|4524.26|4524.86|4524.26|4525.11|4524.51|4524.86|4524.26|23
1649406510000|2022-04-08 08:28:30|4525.11|4524.51|4524.86|4524.26|4525.11|4524.51|4524.86|4524.26|89
1649406520000|2022-04-08 08:28:40|4524.73|4524.13|4524.61|4524.01|4524.86|4524.26|4524.61|4524.01|56
1649406530000|2022-04-08 08:28:50|4524.36|4523.76|4524.11|4523.51|4524.36|4523.76|4524.11|4523.51|43
1649406540000|2022-04-08 08:29:00|||||||||31
1649406550000|2022-04-08 08:29:10|||||||||5
1649406560000|2022-04-08 08:29:20|4524.36|4523.76|4524.36|4523.76|4524.61|4524.01|4524.36|4523.76|16
1649406570000|2022-04-08 08:29:30|4524.61|4524.01|4524.11|4523.51|4524.61|4524.01|4524.11|4523.51|25
1649406580000|2022-04-08 08:29:40|4523.86|4523.26|4523.61|4523.01|4523.86|4523.26|4523.36|4522.76|43
1649406590000|2022-04-08 08:29:50|4523.36|4522.76|4524.11|4523.51|4524.11|4523.51|4523.36|4522.76|73
1649406600000|2022-04-08 08:30:00|4523.86|4523.26|4524.36|4523.76|4524.36|4523.76|4523.86|4523.26|23
1649406610000|2022-04-08 08:30:10|4524.61|4524.01|4524.61|4524.01|4524.61|4524.01|4524.61|4524.01|22
1649406620000|2022-04-08 08:30:20|4524.48|4523.88|4524.86|4524.26|4524.86|4524.26|4524.36|4523.76|121
1649406640000|2022-04-08 08:30:40|4525.11|4524.51|4524.86|4524.26|4525.11|4524.51|4524.86|4524.26|41
1649406650000|2022-04-08 08:30:50|||||||||15
1649406660000|2022-04-08 08:31:00|4524.61|4524.01|4524.86|4524.26|4524.86|4524.26|4524.61|4524.01|47
1649406670000|2022-04-08 08:31:10|4524.61|4524.01|4524.86|4524.26|4524.86|4524.26|4524.61|4524.01|32
1649406680000|2022-04-08 08:31:20|||||||||4
1649406690000|2022-04-08 08:31:30|||||||||18
1649406700000|2022-04-08 08:31:40|||||||||14
1649406710000|2022-04-08 08:31:50|4524.73|4524.13|4524.61|4524.01|4524.73|4524.13|4524.61|4524.01|4
1649406720000|2022-04-08 08:32:00|4524.73|4524.13|4524.86|4524.26|4524.86|4524.26|4524.61|4524.01|35
1649406730000|2022-04-08 08:32:10|4524.73|4524.13|4524.86|4524.26|4524.86|4524.26|4524.61|4524.01|20
1649406740000|2022-04-08 08:32:20|4524.61|4524.01|4524.61|4524.01|4524.61|4524.01|4524.36|4523.76|35
1649406750000|2022-04-08 08:32:30|4524.36|4523.76|4524.36|4523.76|4524.36|4523.76|4524.36|4523.76|17
1649406760000|2022-04-08 08:32:40|4524.11|4523.51|4524.11|4523.51|4524.36|4523.76|4524.11|4523.51|19
1649406770000|2022-04-08 08:32:50|4523.98|4523.38|4524.11|4523.51|4524.11|4523.51|4523.98|4523.38|20
1649406780000|2022-04-08 08:33:00|4523.86|4523.26|4524.11|4523.51|4524.11|4523.51|4523.86|4523.26|45
1649406790000|2022-04-08 08:33:10|4523.98|4523.38|4524.11|4523.51|4524.11|4523.51|4523.86|4523.26|26
1649406800000|2022-04-08 08:33:20|4523.98|4523.38|4524.11|4523.51|4524.11|4523.51|4523.86|4523.26|38
1649406810000|2022-04-08 08:33:30|4523.98|4523.38|4523.86|4523.26|4523.98|4523.38|4523.86|4523.26|19
1649406820000|2022-04-08 08:33:40|4523.61|4523.01|4523.61|4523.01|4523.61|4523.01|4523.61|4523.01|8
1649406830000|2022-04-08 08:33:50|4523.48|4522.88|4523.36|4522.76|4523.48|4522.88|4523.36|4522.76|46
1649406840000|2022-04-08 08:34:00|4523.61|4523.01|4523.61|4523.01|4523.86|4523.26|4523.48|4522.88|33
1649406850000|2022-04-08 08:34:10|||||||||2
1649406860000|2022-04-08 08:34:20|4523.48|4522.88|4523.36|4522.76|4523.61|4523.01|4523.36|4522.76|69
1649406870000|2022-04-08 08:34:30|4523.61|4523.01|4523.36|4522.76|4523.61|4523.01|4523.36|4522.76|59
1649406880000|2022-04-08 08:34:40|4523.11|4522.51|4522.86|4522.26|4523.11|4522.51|4522.86|4522.26|38
1649406890000|2022-04-08 08:34:50|4522.61|4522.01|4522.86|4522.26|4522.86|4522.26|4522.61|4522.01|81
1649406900000|2022-04-08 08:35:00|4522.61|4522.01|4522.61|4522.01|4522.86|4522.26|4522.61|4522.01|66
1649406910000|2022-04-08 08:35:10|4522.48|4521.88|4521.61|4521.01|4522.48|4521.88|4521.48|4520.88|106
1649406920000|2022-04-08 08:35:20|4521.36|4520.76|4521.61|4521.01|4521.61|4521.01|4521.36|4520.76|81
1649406930000|2022-04-08 08:35:30|4521.86|4521.26|4522.11|4521.51|4522.11|4521.51|4521.86|4521.26|50
1649406940000|2022-04-08 08:35:40|4521.98|4521.38|4522.11|4521.51|4522.11|4521.51|4521.86|4521.26|44
1649406950000|2022-04-08 08:35:50|4521.86|4521.26|4521.86|4521.26|4521.98|4521.38|4521.86|4521.26|28
1649406960000|2022-04-08 08:36:00|4521.73|4521.13|4521.61|4521.01|4521.86|4521.26|4521.36|4520.76|168
1649406970000|2022-04-08 08:36:10|4521.36|4520.76|4521.61|4521.01|4521.61|4521.01|4521.36|4520.76|16
1649406980000|2022-04-08 08:36:20|4521.48|4520.88|4521.48|4520.88|4521.61|4521.01|4521.36|4520.76|9
1649406990000|2022-04-08 08:36:30|4521.36|4520.76|4521.36|4520.76|4521.48|4520.88|4521.36|4520.76|38
1649407000000|2022-04-08 08:36:40|4521.23|4520.63|4521.36|4520.76|4521.36|4520.76|4521.23|4520.63|14
1649407010000|2022-04-08 08:36:50|4521.11|4520.51|4521.11|4520.51|4521.11|4520.51|4521.11|4520.51|3
1649407020000|2022-04-08 08:37:00|||||||||6
1649407030000|2022-04-08 08:37:10|||||||||2
1649407040000|2022-04-08 08:37:20|4521.36|4520.76|4521.61|4521.01|4521.61|4521.01|4521.36|4520.76|37
1649407050000|2022-04-08 08:37:30|4521.36|4520.76|4521.36|4520.76|4521.36|4520.76|4521.36|4520.76|7
1649407070000|2022-04-08 08:37:50|4521.11|4520.51|4521.11|4520.51|4521.11|4520.51|4521.11|4520.51|10
1649407080000|2022-04-08 08:38:00|4521.36|4520.76|4521.23|4520.63|4521.36|4520.76|4521.11|4520.51|66
1649407090000|2022-04-08 08:38:10|4521.11|4520.51|4521.11|4520.51|4521.36|4520.76|4521.11|4520.51|13
1649407100000|2022-04-08 08:38:20|4521.36|4520.76|4521.36|4520.76|4521.36|4520.76|4521.11|4520.51|21
1649407110000|2022-04-08 08:38:30|||||||||14
1649407120000|2022-04-08 08:38:40|4521.11|4520.51|4521.36|4520.76|4521.36|4520.76|4521.11|4520.51|18
1649407140000|2022-04-08 08:39:00|4521.61|4521.01|4521.61|4521.01|4521.61|4521.01|4521.61|4521.01|31
1649407150000|2022-04-08 08:39:10|4521.36|4520.76|4521.36|4520.76|4521.36|4520.76|4521.36|4520.76|8
1649407160000|2022-04-08 08:39:20|||||||||2
1649407170000|2022-04-08 08:39:30|4521.11|4520.51|4521.11|4520.51|4521.11|4520.51|4521.11|4520.51|11
1649407180000|2022-04-08 08:39:40|4521.36|4520.76|4521.36|4520.76|4521.36|4520.76|4521.36|4520.76|13
1649407190000|2022-04-08 08:39:50|4521.61|4521.01|4521.61|4521.01|4521.61|4521.01|4521.61|4521.01|20
1649407200000|2022-04-08 08:40:00|4521.36|4520.76|4521.36|4520.76|4521.61|4521.01|4521.11|4520.51|19
1649407210000|2022-04-08 08:40:10|4521.61|4521.01|4521.36|4520.76|4521.61|4521.01|4521.36|4520.76|20
1649407220000|2022-04-08 08:40:20|4521.23|4520.63|4521.61|4521.01|4521.61|4521.01|4521.23|4520.63|15
1649407230000|2022-04-08 08:40:30|4521.48|4520.88|4521.36|4520.76|4521.61|4521.01|4521.36|4520.76|10
1649407240000|2022-04-08 08:40:40|||||||||8
1649407250000|2022-04-08 08:40:50|4521.11|4520.51|4520.86|4520.26|4521.11|4520.51|4520.86|4520.26|56
1649407260000|2022-04-08 08:41:00|4520.61|4520.01|4520.86|4520.26|4520.86|4520.26|4520.61|4520.01|38
1649407270000|2022-04-08 08:41:10|4520.61|4520.01|4520.61|4520.01|4520.61|4520.01|4520.61|4520.01|7
1649407280000|2022-04-08 08:41:20|4520.36|4519.76|4520.11|4519.51|4520.36|4519.76|4520.11|4519.51|45
1649407290000|2022-04-08 08:41:30|4519.98|4519.38|4520.11|4519.51|4520.11|4519.51|4519.86|4519.26|52
1649407300000|2022-04-08 08:41:40|4519.98|4519.38|4519.86|4519.26|4520.11|4519.51|4519.86|4519.26|60
1649407310000|2022-04-08 08:41:50|4520.11|4519.51|4519.61|4519.01|4520.11|4519.51|4519.61|4519.01|42
1649407320000|2022-04-08 08:42:00|4519.86|4519.26|4519.86|4519.26|4519.86|4519.26|4519.73|4519.13|20
1649407330000|2022-04-08 08:42:10|||||||||43
1649407340000|2022-04-08 08:42:20|4520.11|4519.51|4520.11|4519.51|4520.36|4519.76|4519.86|4519.26|34
1649407360000|2022-04-08 08:42:40|||||||||4
1649407370000|2022-04-08 08:42:50|||||||||2
1649407380000|2022-04-08 08:43:00|4520.36|4519.76|4520.36|4519.76|4520.36|4519.76|4520.36|4519.76|9
1649407390000|2022-04-08 08:43:10|||||||||35
1649407400000|2022-04-08 08:43:20|4520.11|4519.51|4520.36|4519.76|4520.36|4519.76|4520.11|4519.51|21
1649407410000|2022-04-08 08:43:30|4520.61|4520.01|4520.98|4520.38|4521.11|4520.51|4520.61|4520.01|34
1649407420000|2022-04-08 08:43:40|4520.86|4520.26|4520.36|4519.76|4520.86|4520.26|4520.36|4519.76|9
1649407430000|2022-04-08 08:43:50|4520.61|4520.01|4520.36|4519.76|4520.61|4520.01|4520.36|4519.76|19
1649407440000|2022-04-08 08:44:00|4520.11|4519.51|4520.11|4519.51|4520.11|4519.51|4520.11|4519.51|7
1649407450000|2022-04-08 08:44:10|4520.36|4519.76|4520.36|4519.76|4520.36|4519.76|4520.36|4519.76|3
1649407460000|2022-04-08 08:44:20|4520.86|4520.26|4520.61|4520.01|4520.86|4520.26|4520.48|4519.88|42
1649407470000|2022-04-08 08:44:30|4520.73|4520.13|4520.11|4519.51|4520.86|4520.26|4519.98|4519.38|52
1649407480000|2022-04-08 08:44:40|4519.98|4519.38|4519.86|4519.26|4519.98|4519.38|4519.61|4519.01|36
1649407490000|2022-04-08 08:44:50|4519.61|4519.01|4519.61|4519.01|4519.61|4519.01|4519.61|4519.01|12
1649407500000|2022-04-08 08:45:00|4519.36|4518.76|4519.86|4519.26|4519.86|4519.26|4519.36|4518.76|63
1649407510000|2022-04-08 08:45:10|4520.11|4519.51|4519.86|4519.26|4520.11|4519.51|4519.86|4519.26|16
1649407520000|2022-04-08 08:45:20|4519.73|4519.13|4519.61|4519.01|4519.73|4519.13|4519.61|4519.01|7
1649407530000|2022-04-08 08:45:30|4519.86|4519.26|4519.61|4519.01|4519.86|4519.26|4519.61|4519.01|9
1649407540000|2022-04-08 08:45:40|||||||||16
1649407550000|2022-04-08 08:45:50|4519.36|4518.76|4519.11|4518.51|4519.36|4518.76|4519.11|4518.51|28
1649407560000|2022-04-08 08:46:00|4519.36|4518.76|4519.48|4518.88|4519.61|4519.01|4519.36|4518.76|99
1649407570000|2022-04-08 08:46:10|4519.36|4518.76|4519.36|4518.76|4519.61|4519.01|4519.36|4518.76|4
1649407580000|2022-04-08 08:46:20|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|47
1649407590000|2022-04-08 08:46:30|4518.86|4518.26|4518.86|4518.26|4518.86|4518.26|4518.86|4518.26|23
1649407600000|2022-04-08 08:46:40|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|94
1649407610000|2022-04-08 08:46:50|4518.11|4517.51|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|41
1649407620000|2022-04-08 08:47:00|4518.36|4517.76|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|70
1649407630000|2022-04-08 08:47:10|4518.23|4517.63|4518.61|4518.01|4518.61|4518.01|4518.11|4517.51|22
1649407640000|2022-04-08 08:47:20|4518.36|4517.76|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|10
1649407650000|2022-04-08 08:47:30|4518.36|4517.76|4518.61|4518.01|4518.61|4518.01|4518.36|4517.76|29
1649407660000|2022-04-08 08:47:40|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|28
1649407670000|2022-04-08 08:47:50|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|18
1649407680000|2022-04-08 08:48:00|4518.36|4517.76|4517.86|4517.26|4518.36|4517.76|4517.86|4517.26|35
1649407690000|2022-04-08 08:48:10|4518.11|4517.51|4518.11|4517.51|4518.23|4517.63|4518.11|4517.51|21
1649407700000|2022-04-08 08:48:20|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|10
1649407710000|2022-04-08 08:48:30|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|4517.98|4517.38|8
1649407720000|2022-04-08 08:48:40|||||||||1
1649407740000|2022-04-08 08:49:00|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|14
1649407750000|2022-04-08 08:49:10|||||||||5
1649407760000|2022-04-08 08:49:20|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|11
1649407770000|2022-04-08 08:49:30|4518.23|4517.63|4518.36|4517.76|4518.36|4517.76|4518.11|4517.51|9
1649407780000|2022-04-08 08:49:40|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|10
1649407790000|2022-04-08 08:49:50|4518.36|4517.76|4518.11|4517.51|4518.36|4517.76|4518.11|4517.51|17
1649407800000|2022-04-08 08:50:00|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|4518.11|4517.51|33
1649407810000|2022-04-08 08:50:10|4518.23|4517.63|4518.11|4517.51|4518.23|4517.63|4517.98|4517.38|29
1649407820000|2022-04-08 08:50:20|4517.98|4517.38|4518.11|4517.51|4518.11|4517.51|4517.86|4517.26|21
1649407830000|2022-04-08 08:50:30|||||||||19
1649407840000|2022-04-08 08:50:40|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|10
1649407850000|2022-04-08 08:50:50|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|12
1649407860000|2022-04-08 08:51:00|4517.86|4517.26|4518.11|4517.51|4518.11|4517.51|4517.86|4517.26|16
1649407870000|2022-04-08 08:51:10|||||||||6
1649407880000|2022-04-08 08:51:20|||||||||2
1649407890000|2022-04-08 08:51:30|4517.98|4517.38|4518.11|4517.51|4518.11|4517.51|4517.98|4517.38|14
1649407900000|2022-04-08 08:51:40|4517.86|4517.26|4517.86|4517.26|4517.86|4517.26|4517.86|4517.26|9
1649407910000|2022-04-08 08:51:50|4517.61|4517.01|4517.61|4517.01|4517.61|4517.01|4517.61|4517.01|22
1649407920000|2022-04-08 08:52:00|||||||||11
1649407930000|2022-04-08 08:52:10|4517.11|4516.51|4516.86|4516.26|4517.11|4516.51|4516.61|4516.01|117
1649407940000|2022-04-08 08:52:20|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|4516.86|4516.26|21
1649407950000|2022-04-08 08:52:30|4516.86|4516.26|4517.11|4516.51|4517.11|4516.51|4516.86|4516.26|20
1649407960000|2022-04-08 08:52:40|||||||||2
1649407970000|2022-04-08 08:52:50|4516.98|4516.38|4516.36|4515.76|4516.98|4516.38|4516.36|4515.76|70
1649407980000|2022-04-08 08:53:00|4516.11|4515.51|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|45
1649407990000|2022-04-08 08:53:10|4516.23|4515.63|4516.36|4515.76|4516.36|4515.76|4515.86|4515.26|72
1649408000000|2022-04-08 08:53:20|4516.86|4516.26|4516.61|4516.01|4516.86|4516.26|4516.61|4516.01|95
1649408010000|2022-04-08 08:53:30|4516.86|4516.26|4516.36|4515.76|4516.86|4516.26|4516.36|4515.76|26
1649408020000|2022-04-08 08:53:40|4516.61|4516.01|4516.73|4516.13|4516.73|4516.13|4516.48|4515.88|29
1649408030000|2022-04-08 08:53:50|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|23
1649408040000|2022-04-08 08:54:00|4516.48|4515.88|4516.36|4515.76|4516.48|4515.88|4516.36|4515.76|6
1649408050000|2022-04-08 08:54:10|4516.61|4516.01|4516.36|4515.76|4516.61|4516.01|4516.36|4515.76|12
1649408060000|2022-04-08 08:54:20|||||||||10
1649408070000|2022-04-08 08:54:30|4516.11|4515.51|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|25
1649408080000|2022-04-08 08:54:40|4516.23|4515.63|4516.11|4515.51|4516.36|4515.76|4516.11|4515.51|3
1649408090000|2022-04-08 08:54:50|4515.86|4515.26|4515.61|4515.01|4516.11|4515.51|4515.61|4515.01|68
1649408100000|2022-04-08 08:55:00|4515.36|4514.76|4514.61|4514.01|4515.36|4514.76|4514.11|4513.51|266
1649408110000|2022-04-08 08:55:10|4514.48|4513.88|4514.86|4514.26|4514.86|4514.26|4514.11|4513.51|170
1649408120000|2022-04-08 08:55:20|4514.73|4514.13|4514.36|4513.76|4514.73|4514.13|4514.11|4513.51|101
1649408130000|2022-04-08 08:55:30|4514.11|4513.51|4513.86|4513.26|4514.11|4513.51|4513.86|4513.26|35
1649408140000|2022-04-08 08:55:40|4513.98|4513.38|4514.61|4514.01|4514.61|4514.01|4513.98|4513.38|59
1649408150000|2022-04-08 08:55:50|4514.86|4514.26|4514.61|4514.01|4514.86|4514.26|4514.61|4514.01|61
1649408160000|2022-04-08 08:56:00|4514.11|4513.51|4514.36|4513.76|4514.48|4513.88|4514.11|4513.51|35
1649408170000|2022-04-08 08:56:10|4514.11|4513.51|4514.36|4513.76|4514.48|4513.88|4514.11|4513.51|28
1649408180000|2022-04-08 08:56:20|4514.48|4513.88|4514.61|4514.01|4514.61|4514.01|4514.36|4513.76|21
1649408190000|2022-04-08 08:56:30|4514.36|4513.76|4514.61|4514.01|4514.61|4514.01|4514.36|4513.76|10
1649408200000|2022-04-08 08:56:40|4514.86|4514.26|4514.11|4513.51|4514.86|4514.26|4513.86|4513.26|93
1649408210000|2022-04-08 08:56:50|4514.36|4513.76|4514.61|4514.01|4514.61|4514.01|4514.36|4513.76|28
1649408220000|2022-04-08 08:57:00|4514.36|4513.76|4514.61|4514.01|4514.73|4514.13|4514.36|4513.76|21
1649408230000|2022-04-08 08:57:10|4514.86|4514.26|4514.86|4514.26|4514.98|4514.38|4514.61|4514.01|58
1649408240000|2022-04-08 08:57:20|4514.73|4514.13|4514.86|4514.26|4514.86|4514.26|4514.61|4514.01|17
1649408250000|2022-04-08 08:57:30|4514.61|4514.01|4513.86|4513.26|4514.73|4514.13|4513.86|4513.26|30
1649408260000|2022-04-08 08:57:40|4513.61|4513.01|4513.36|4512.76|4513.86|4513.26|4513.36|4512.76|143
1649408270000|2022-04-08 08:57:50|4513.48|4512.88|4513.61|4513.01|4513.61|4513.01|4513.36|4512.76|48
1649408280000|2022-04-08 08:58:00|4513.48|4512.88|4513.36|4512.76|4513.61|4513.01|4513.36|4512.76|92
1649408290000|2022-04-08 08:58:10|4513.48|4512.88|4513.36|4512.76|4513.61|4513.01|4513.36|4512.76|108
1649408300000|2022-04-08 08:58:20|4513.61|4513.01|4513.86|4513.26|4513.86|4513.26|4513.36|4512.76|82
1649408310000|2022-04-08 08:58:30|4513.98|4513.38|4514.61|4514.01|4514.61|4514.01|4513.98|4513.38|36
1649408320000|2022-04-08 08:58:40|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|16
1649408330000|2022-04-08 08:58:50|4514.98|4514.38|4514.61|4514.01|4514.98|4514.38|4514.61|4514.01|20
1649408340000|2022-04-08 08:59:00|4514.86|4514.26|4514.73|4514.13|4514.86|4514.26|4514.61|4514.01|14
1649408350000|2022-04-08 08:59:10|4514.86|4514.26|4514.98|4514.38|4514.98|4514.38|4514.86|4514.26|4
1649408360000|2022-04-08 08:59:20|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|4514.61|4514.01|6
1649408370000|2022-04-08 08:59:30|4514.73|4514.13|4514.86|4514.26|4514.86|4514.26|4514.73|4514.13|17
1649408380000|2022-04-08 08:59:40|||||||||1
1649408390000|2022-04-08 08:59:50|4514.73|4514.13|4514.61|4514.01|4514.73|4514.13|4514.61|4514.01|33
1649408400000|2022-04-08 09:00:00|4514.36|4513.76|4513.61|4513.01|4514.36|4513.76|4513.61|4513.01|45
1649408410000|2022-04-08 09:00:10|4513.86|4513.26|4513.98|4513.38|4513.98|4513.38|4513.86|4513.26|20
1649408420000|2022-04-08 09:00:20|4514.11|4513.51|4513.23|4512.63|4514.11|4513.51|4513.11|4512.51|40
1649408430000|2022-04-08 09:00:30|4513.11|4512.51|4512.98|4512.38|4513.23|4512.63|4512.73|4512.13|82
1649408440000|2022-04-08 09:00:40|4512.86|4512.26|4513.11|4512.51|4513.61|4513.01|4512.86|4512.26|22
1649408450000|2022-04-08 09:00:50|4513.23|4512.63|4512.86|4512.26|4513.23|4512.63|4512.73|4512.13|32
1649408460000|2022-04-08 09:01:00|4512.73|4512.13|4512.61|4512.01|4513.11|4512.51|4512.61|4512.01|38
1649408470000|2022-04-08 09:01:10|4512.36|4511.76|4512.23|4511.63|4512.61|4512.01|4512.11|4511.51|52
1649408480000|2022-04-08 09:01:20|4512.36|4511.76|4511.61|4511.01|4512.36|4511.76|4511.36|4510.76|56
1649408490000|2022-04-08 09:01:30|4511.86|4511.26|4511.61|4511.01|4512.11|4511.51|4511.61|4511.01|48
1649408500000|2022-04-08 09:01:40|4511.86|4511.26|4511.36|4510.76|4511.86|4511.26|4511.36|4510.76|76
1649408510000|2022-04-08 09:01:50|4511.11|4510.51|4510.86|4510.26|4511.11|4510.51|4510.36|4509.76|142
1649408520000|2022-04-08 09:02:00|4510.61|4510.01|4510.98|4510.38|4511.11|4510.51|4510.61|4510.01|52
1649408530000|2022-04-08 09:02:10|4511.11|4510.51|4510.36|4509.76|4511.11|4510.51|4510.11|4509.51|67
1649408540000|2022-04-08 09:02:20|4510.11|4509.51|4510.86|4510.26|4510.86|4510.26|4510.11|4509.51|42
1649408550000|2022-04-08 09:02:30|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4510.73|4510.13|36
1649408560000|2022-04-08 09:02:40|4510.86|4510.26|4511.11|4510.51|4511.11|4510.51|4510.73|4510.13|36
1649408570000|2022-04-08 09:02:50|4511.36|4510.76|4511.23|4510.63|4511.36|4510.76|4511.11|4510.51|26
1649408580000|2022-04-08 09:03:00|4511.36|4510.76|4511.61|4511.01|4511.61|4511.01|4511.23|4510.63|34
1649408590000|2022-04-08 09:03:10|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|19
1649408600000|2022-04-08 09:03:20|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|21
1649408610000|2022-04-08 09:03:30|4511.36|4510.76|4510.73|4510.13|4511.36|4510.76|4510.61|4510.01|37
1649408620000|2022-04-08 09:03:40|4510.61|4510.01|4510.73|4510.13|4510.73|4510.13|4510.61|4510.01|33
1649408630000|2022-04-08 09:03:50|4510.86|4510.26|4511.11|4510.51|4511.11|4510.51|4510.86|4510.26|10
1649408640000|2022-04-08 09:04:00|4510.98|4510.38|4511.61|4511.01|4511.61|4511.01|4510.86|4510.26|35
1649408650000|2022-04-08 09:04:10|4511.48|4510.88|4511.36|4510.76|4511.48|4510.88|4511.23|4510.63|28
1649408660000|2022-04-08 09:04:20|4511.48|4510.88|4511.23|4510.63|4511.48|4510.88|4511.11|4510.51|88
1649408670000|2022-04-08 09:04:30|4511.11|4510.51|4511.36|4510.76|4511.36|4510.76|4510.86|4510.26|69
1649408680000|2022-04-08 09:04:40|4511.61|4511.01|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|40
1649408690000|2022-04-08 09:04:50|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|13
1649408700000|2022-04-08 09:05:00|4511.48|4510.88|4511.61|4511.01|4511.86|4511.26|4511.36|4510.76|68
1649408710000|2022-04-08 09:05:10|4511.36|4510.76|4512.11|4511.51|4512.11|4511.51|4511.36|4510.76|42
1649408720000|2022-04-08 09:05:20|4511.98|4511.38|4512.36|4511.76|4512.36|4511.76|4511.98|4511.38|45
1649408730000|2022-04-08 09:05:30|4512.48|4511.88|4512.11|4511.51|4512.48|4511.88|4512.11|4511.51|110
1649408740000|2022-04-08 09:05:40|4512.36|4511.76|4512.23|4511.63|4512.36|4511.76|4512.11|4511.51|15
1649408750000|2022-04-08 09:05:50|4512.36|4511.76|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|24
1649408760000|2022-04-08 09:06:00|4511.86|4511.26|4512.11|4511.51|4512.11|4511.51|4511.86|4511.26|17
1649408770000|2022-04-08 09:06:10|4511.98|4511.38|4511.61|4511.01|4511.98|4511.38|4511.36|4510.76|25
1649408780000|2022-04-08 09:06:20|4511.86|4511.26|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|12
1649408790000|2022-04-08 09:06:30|4511.36|4510.76|4510.61|4510.01|4511.36|4510.76|4510.61|4510.01|64
1649408800000|2022-04-08 09:06:40|4510.48|4509.88|4509.98|4509.38|4510.48|4509.88|4509.98|4509.38|48
1649408810000|2022-04-08 09:06:50|4509.86|4509.26|4509.61|4509.01|4510.11|4509.51|4509.61|4509.01|66
1649408820000|2022-04-08 09:07:00|4509.86|4509.26|4509.86|4509.26|4509.86|4509.26|4509.61|4509.01|49
1649408830000|2022-04-08 09:07:10|||||||||6
1649408840000|2022-04-08 09:07:20|4510.11|4509.51|4510.11|4509.51|4510.36|4509.76|4510.11|4509.51|59
1649408850000|2022-04-08 09:07:30|4510.23|4509.63|4510.36|4509.76|4510.36|4509.76|4510.11|4509.51|6
1649408860000|2022-04-08 09:07:40|4510.23|4509.63|4510.36|4509.76|4510.36|4509.76|4510.11|4509.51|5
1649408870000|2022-04-08 09:07:50|4510.23|4509.63|4510.11|4509.51|4510.23|4509.63|4510.11|4509.51|1
1649408880000|2022-04-08 09:08:00|4510.23|4509.63|4510.11|4509.51|4510.23|4509.63|4510.11|4509.51|4
1649408890000|2022-04-08 09:08:10|4509.98|4509.38|4509.86|4509.26|4509.98|4509.38|4509.86|4509.26|17
1649408900000|2022-04-08 09:08:20|4510.11|4509.51|4509.98|4509.38|4510.11|4509.51|4509.86|4509.26|15
1649408910000|2022-04-08 09:08:30|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|0
1649408920000|2022-04-08 09:08:40|||||||||1
1649408930000|2022-04-08 09:08:50|4510.23|4509.63|4510.11|4509.51|4510.36|4509.76|4510.11|4509.51|8
1649408940000|2022-04-08 09:09:00|4510.23|4509.63|4510.23|4509.63|4510.36|4509.76|4510.11|4509.51|26
1649408950000|2022-04-08 09:09:10|4510.36|4509.76|4510.11|4509.51|4510.61|4510.01|4510.11|4509.51|124
1649408960000|2022-04-08 09:09:20|4509.86|4509.26|4510.36|4509.76|4510.48|4509.88|4509.86|4509.26|38
1649408970000|2022-04-08 09:09:30|4510.48|4509.88|4510.11|4509.51|4510.48|4509.88|4510.11|4509.51|16
1649408980000|2022-04-08 09:09:40|4509.86|4509.26|4509.61|4509.01|4509.86|4509.26|4509.61|4509.01|42
1649408990000|2022-04-08 09:09:50|||||||||32
1649409000000|2022-04-08 09:10:00|4509.36|4508.76|4509.86|4509.26|4509.86|4509.26|4509.36|4508.76|122
1649409010000|2022-04-08 09:10:10|4509.61|4509.01|4510.11|4509.51|4510.11|4509.51|4509.61|4509.01|26
1649409020000|2022-04-08 09:10:20|4509.86|4509.26|4510.11|4509.51|4510.36|4509.76|4509.86|4509.26|29
1649409030000|2022-04-08 09:10:30|4510.36|4509.76|4510.61|4510.01|4510.61|4510.01|4510.11|4509.51|91
1649409050000|2022-04-08 09:10:50|||||||||23
1649409060000|2022-04-08 09:11:00|4510.36|4509.76|4510.36|4509.76|4510.61|4510.01|4510.36|4509.76|37
1649409070000|2022-04-08 09:11:10|4510.61|4510.01|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|30
1649409080000|2022-04-08 09:11:20|4510.98|4510.38|4511.36|4510.76|4511.36|4510.76|4510.86|4510.26|50
1649409090000|2022-04-08 09:11:30|4511.61|4511.01|4511.48|4510.88|4511.61|4511.01|4511.36|4510.76|19
1649409100000|2022-04-08 09:11:40|4511.61|4511.01|4511.36|4510.76|4511.61|4511.01|4511.36|4510.76|20
1649409110000|2022-04-08 09:11:50|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|10
1649409120000|2022-04-08 09:12:00|4511.86|4511.26|4511.73|4511.13|4512.11|4511.51|4511.73|4511.13|78
1649409130000|2022-04-08 09:12:10|4511.86|4511.26|4511.48|4510.88|4511.86|4511.26|4511.36|4510.76|19
1649409140000|2022-04-08 09:12:20|4511.61|4511.01|4511.73|4511.13|4511.86|4511.26|4511.61|4511.01|11
1649409150000|2022-04-08 09:12:30|4511.86|4511.26|4511.73|4511.13|4511.86|4511.26|4511.61|4511.01|19
1649409160000|2022-04-08 09:12:40|4511.61|4511.01|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|4
1649409170000|2022-04-08 09:12:50|4511.86|4511.26|4511.98|4511.38|4511.98|4511.38|4511.86|4511.26|30
1649409180000|2022-04-08 09:13:00|4512.11|4511.51|4511.86|4511.26|4512.11|4511.51|4511.86|4511.26|21
1649409190000|2022-04-08 09:13:10|4511.98|4511.38|4511.86|4511.26|4511.98|4511.38|4511.86|4511.26|39
1649409200000|2022-04-08 09:13:20|4511.98|4511.38|4511.86|4511.26|4511.98|4511.38|4511.86|4511.26|3
1649409210000|2022-04-08 09:13:30|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4
1649409220000|2022-04-08 09:13:40|4511.98|4511.38|4511.98|4511.38|4511.98|4511.38|4511.98|4511.38|48
1649409230000|2022-04-08 09:13:50|4512.11|4511.51|4511.86|4511.26|4512.11|4511.51|4511.73|4511.13|21
1649409240000|2022-04-08 09:14:00|4511.73|4511.13|4511.61|4511.01|4511.73|4511.13|4511.61|4511.01|10
1649409250000|2022-04-08 09:14:10|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|8
1649409260000|2022-04-08 09:14:20|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|9
1649409270000|2022-04-08 09:14:30|4511.73|4511.13|4511.61|4511.01|4511.73|4511.13|4511.36|4510.76|67
1649409280000|2022-04-08 09:14:40|||||||||14
1649409290000|2022-04-08 09:14:50|4511.36|4510.76|4511.11|4510.51|4511.36|4510.76|4511.11|4510.51|61
1649409300000|2022-04-08 09:15:00|4511.23|4510.63|4511.23|4510.63|4511.23|4510.63|4511.11|4510.51|10
1649409310000|2022-04-08 09:15:10|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|58
1649409320000|2022-04-08 09:15:20|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|11
1649409330000|2022-04-08 09:15:30|4511.23|4510.63|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|12
1649409340000|2022-04-08 09:15:40|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|8
1649409350000|2022-04-08 09:15:50|4511.36|4510.76|4511.11|4510.51|4511.36|4510.76|4511.11|4510.51|39
1649409360000|2022-04-08 09:16:00|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|21
1649409370000|2022-04-08 09:16:10|4510.61|4510.01|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|16
1649409380000|2022-04-08 09:16:20|4511.11|4510.51|4510.86|4510.26|4511.11|4510.51|4510.86|4510.26|14
1649409390000|2022-04-08 09:16:30|4511.11|4510.51|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|32
1649409400000|2022-04-08 09:16:40|4511.11|4510.51|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|27
1649409410000|2022-04-08 09:16:50|4511.23|4510.63|4511.23|4510.63|4511.23|4510.63|4511.23|4510.63|11
1649409420000|2022-04-08 09:17:00|4511.11|4510.51|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|14
1649409430000|2022-04-08 09:17:10|||||||||42
1649409440000|2022-04-08 09:17:20|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|18
1649409450000|2022-04-08 09:17:30|4511.23|4510.63|4511.36|4510.76|4511.36|4510.76|4511.23|4510.63|10
1649409460000|2022-04-08 09:17:40|4511.61|4511.01|4511.36|4510.76|4511.61|4511.01|4511.36|4510.76|45
1649409470000|2022-04-08 09:17:50|||||||||106
1649409480000|2022-04-08 09:18:00|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.23|4510.63|54
1649409490000|2022-04-08 09:18:10|||||||||1
1649409500000|2022-04-08 09:18:20|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|78
1649409510000|2022-04-08 09:18:30|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|10
1649409520000|2022-04-08 09:18:40|||||||||8
1649409530000|2022-04-08 09:18:50|4511.36|4510.76|4511.36|4510.76|4511.48|4510.88|4511.36|4510.76|34
1649409540000|2022-04-08 09:19:00|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|20
1649409550000|2022-04-08 09:19:10|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|38
1649409560000|2022-04-08 09:19:20|||||||||19
1649409570000|2022-04-08 09:19:30|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|14
1649409580000|2022-04-08 09:19:40|4511.36|4510.76|4511.61|4511.01|4511.73|4511.13|4511.36|4510.76|51
1649409590000|2022-04-08 09:19:50|4511.73|4511.13|4511.73|4511.13|4511.86|4511.26|4511.61|4511.01|39
1649409600000|2022-04-08 09:20:00|4511.61|4511.01|4511.36|4510.76|4511.86|4511.26|4511.36|4510.76|53
1649409610000|2022-04-08 09:20:10|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|24
1649409620000|2022-04-08 09:20:20|||||||||19
1649409630000|2022-04-08 09:20:30|4511.73|4511.13|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|109
1649409640000|2022-04-08 09:20:40|4511.73|4511.13|4511.61|4511.01|4511.73|4511.13|4511.61|4511.01|7
1649409650000|2022-04-08 09:20:50|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|43
1649409660000|2022-04-08 09:21:00|4511.61|4511.01|4511.48|4510.88|4511.61|4511.01|4511.36|4510.76|59
1649409670000|2022-04-08 09:21:10|4511.36|4510.76|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|35
1649409680000|2022-04-08 09:21:20|4511.48|4510.88|4511.86|4511.26|4511.86|4511.26|4511.48|4510.88|62
1649409690000|2022-04-08 09:21:30|4511.73|4511.13|4511.86|4511.26|4511.86|4511.26|4511.61|4511.01|25
1649409700000|2022-04-08 09:21:40|4511.61|4511.01|4511.36|4510.76|4511.61|4511.01|4511.36|4510.76|62
1649409710000|2022-04-08 09:21:50|4511.48|4510.88|4511.86|4511.26|4511.86|4511.26|4511.36|4510.76|26
1649409720000|2022-04-08 09:22:00|4511.73|4511.13|4511.86|4511.26|4511.86|4511.26|4511.61|4511.01|19
1649409730000|2022-04-08 09:22:10|4511.73|4511.13|4511.86|4511.26|4511.86|4511.26|4511.61|4511.01|114
1649409740000|2022-04-08 09:22:20|4511.73|4511.13|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|24
1649409750000|2022-04-08 09:22:30|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|9
1649409760000|2022-04-08 09:22:40|||||||||43
1649409770000|2022-04-08 09:22:50|||||||||48
1649409780000|2022-04-08 09:23:00|||||||||2
1649409790000|2022-04-08 09:23:10|||||||||37
1649409800000|2022-04-08 09:23:20|4511.73|4511.13|4511.86|4511.26|4511.86|4511.26|4511.73|4511.13|6
1649409810000|2022-04-08 09:23:30|||||||||35
1649409820000|2022-04-08 09:23:40|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|94
1649409830000|2022-04-08 09:23:50|4511.86|4511.26|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|23
1649409840000|2022-04-08 09:24:00|||||||||18
1649409850000|2022-04-08 09:24:10|4511.86|4511.26|4511.36|4510.76|4511.86|4511.26|4511.36|4510.76|68
1649409860000|2022-04-08 09:24:20|4511.61|4511.01|4511.86|4511.26|4511.86|4511.26|4511.61|4511.01|76
1649409870000|2022-04-08 09:24:30|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4
1649409880000|2022-04-08 09:24:40|4511.86|4511.26|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|27
1649409890000|2022-04-08 09:24:50|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|29
1649409900000|2022-04-08 09:25:00|4511.73|4511.13|4511.73|4511.13|4511.86|4511.26|4511.61|4511.01|47
1649409910000|2022-04-08 09:25:10|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|2
1649409920000|2022-04-08 09:25:20|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|26
1649409930000|2022-04-08 09:25:30|||||||||18
1649409940000|2022-04-08 09:25:40|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|12
1649409950000|2022-04-08 09:25:50|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.61|4511.01|23
1649409960000|2022-04-08 09:26:00|||||||||15
1649409970000|2022-04-08 09:26:10|4511.61|4511.01|4511.86|4511.26|4511.86|4511.26|4511.61|4511.01|18
1649409980000|2022-04-08 09:26:20|||||||||65
1649409990000|2022-04-08 09:26:30|||||||||3
1649410000000|2022-04-08 09:26:40|4511.61|4511.01|4511.86|4511.26|4511.86|4511.26|4511.61|4511.01|25
1649410010000|2022-04-08 09:26:50|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|26
1649410020000|2022-04-08 09:27:00|||||||||70
1649410030000|2022-04-08 09:27:10|||||||||13
1649410050000|2022-04-08 09:27:30|||||||||27
1649410060000|2022-04-08 09:27:40|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|14
1649410070000|2022-04-08 09:27:50|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|46
1649410080000|2022-04-08 09:28:00|4511.86|4511.26|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|31
1649410090000|2022-04-08 09:28:10|4511.86|4511.26|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|9
1649410100000|2022-04-08 09:28:20|4511.48|4510.88|4511.36|4510.76|4511.48|4510.88|4511.36|4510.76|8
1649410110000|2022-04-08 09:28:30|||||||||6
1649410120000|2022-04-08 09:28:40|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|14
1649410130000|2022-04-08 09:28:50|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.23|4510.63|11
1649410140000|2022-04-08 09:29:00|||||||||3
1649410150000|2022-04-08 09:29:10|||||||||6
1649410160000|2022-04-08 09:29:20|||||||||2
1649410170000|2022-04-08 09:29:30|||||||||1
1649410180000|2022-04-08 09:29:40|4511.23|4510.63|4511.23|4510.63|4511.23|4510.63|4511.11|4510.51|20
1649410190000|2022-04-08 09:29:50|4511.11|4510.51|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|2
1649410200000|2022-04-08 09:30:00|||||||||29
1649410210000|2022-04-08 09:30:10|||||||||3
1649410220000|2022-04-08 09:30:20|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|30
1649410230000|2022-04-08 09:30:30|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|12
1649410240000|2022-04-08 09:30:40|||||||||1
1649410250000|2022-04-08 09:30:50|||||||||4
1649410260000|2022-04-08 09:31:00|4511.23|4510.63|4510.86|4510.26|4511.23|4510.63|4510.86|4510.26|22
1649410270000|2022-04-08 09:31:10|4510.73|4510.13|4510.61|4510.01|4510.86|4510.26|4510.61|4510.01|32
1649410280000|2022-04-08 09:31:20|4510.48|4509.88|4510.61|4510.01|4510.61|4510.01|4510.36|4509.76|30
1649410290000|2022-04-08 09:31:30|4510.73|4510.13|4510.86|4510.26|4510.86|4510.26|4510.73|4510.13|24
1649410300000|2022-04-08 09:31:40|4511.11|4510.51|4511.36|4510.76|4511.48|4510.88|4511.11|4510.51|24
1649410310000|2022-04-08 09:31:50|4511.11|4510.51|4511.48|4510.88|4511.61|4511.01|4511.11|4510.51|40
1649410320000|2022-04-08 09:32:00|4511.36|4510.76|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|17
1649410330000|2022-04-08 09:32:10|4511.36|4510.76|4511.61|4511.01|4511.61|4511.01|4511.11|4510.51|35
1649410340000|2022-04-08 09:32:20|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|16
1649410350000|2022-04-08 09:32:30|4511.48|4510.88|4511.36|4510.76|4511.61|4511.01|4511.36|4510.76|7
1649410360000|2022-04-08 09:32:40|4511.48|4510.88|4511.36|4510.76|4511.61|4511.01|4511.36|4510.76|12
1649410370000|2022-04-08 09:32:50|||||||||13
1649410380000|2022-04-08 09:33:00|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|9
1649410400000|2022-04-08 09:33:20|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|30
1649410410000|2022-04-08 09:33:30|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|11
1649410420000|2022-04-08 09:33:40|4511.36|4510.76|4511.11|4510.51|4511.36|4510.76|4511.11|4510.51|48
1649410430000|2022-04-08 09:33:50|||||||||1
1649410440000|2022-04-08 09:34:00|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|33
1649410450000|2022-04-08 09:34:10|4510.98|4510.38|4511.11|4510.51|4511.36|4510.76|4510.86|4510.26|36
1649410460000|2022-04-08 09:34:20|4510.86|4510.26|4511.11|4510.51|4511.11|4510.51|4510.86|4510.26|22
1649410470000|2022-04-08 09:34:30|4511.23|4510.63|4511.11|4510.51|4511.36|4510.76|4511.11|4510.51|26
1649410480000|2022-04-08 09:34:40|4511.23|4510.63|4511.11|4510.51|4511.36|4510.76|4511.11|4510.51|11
1649410490000|2022-04-08 09:34:50|||||||||5
1649410500000|2022-04-08 09:35:00|4510.98|4510.38|4510.86|4510.26|4510.98|4510.38|4510.86|4510.26|47
1649410510000|2022-04-08 09:35:10|4510.73|4510.13|4510.61|4510.01|4510.73|4510.13|4510.61|4510.01|35
1649410520000|2022-04-08 09:35:20|4510.73|4510.13|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|30
1649410530000|2022-04-08 09:35:30|4511.11|4510.51|4510.86|4510.26|4511.11|4510.51|4510.86|4510.26|33
1649410540000|2022-04-08 09:35:40|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|27
1649410550000|2022-04-08 09:35:50|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|16
1649410560000|2022-04-08 09:36:00|4510.61|4510.01|4510.36|4509.76|4510.61|4510.01|4510.36|4509.76|44
1649410570000|2022-04-08 09:36:10|||||||||1
1649410580000|2022-04-08 09:36:20|4510.11|4509.51|4509.23|4508.63|4510.11|4509.51|4509.11|4508.51|231
1649410590000|2022-04-08 09:36:30|4509.36|4508.76|4509.36|4508.76|4509.36|4508.76|4508.86|4508.26|119
1649410600000|2022-04-08 09:36:40|||||||||51
1649410610000|2022-04-08 09:36:50|4509.23|4508.63|4509.86|4509.26|4509.86|4509.26|4509.11|4508.51|30
1649410620000|2022-04-08 09:37:00|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|26
1649410630000|2022-04-08 09:37:10|4510.36|4509.76|4510.36|4509.76|4510.48|4509.88|4510.36|4509.76|21
1649410640000|2022-04-08 09:37:20|4510.61|4510.01|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|22
1649410650000|2022-04-08 09:37:30|4510.61|4510.01|4511.11|4510.51|4511.11|4510.51|4510.61|4510.01|20
1649410660000|2022-04-08 09:37:40|4510.86|4510.26|4511.11|4510.51|4511.11|4510.51|4510.86|4510.26|12
1649410670000|2022-04-08 09:37:50|4511.23|4510.63|4511.11|4510.51|4511.36|4510.76|4511.11|4510.51|26
1649410680000|2022-04-08 09:38:00|4511.23|4510.63|4511.11|4510.51|4511.36|4510.76|4511.11|4510.51|18
1649410690000|2022-04-08 09:38:10|4511.23|4510.63|4511.23|4510.63|4511.36|4510.76|4511.23|4510.63|8
1649410700000|2022-04-08 09:38:20|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|18
1649410710000|2022-04-08 09:38:30|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|41
1649410720000|2022-04-08 09:38:40|4511.36|4510.76|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|32
1649410730000|2022-04-08 09:38:50|||||||||18
1649410740000|2022-04-08 09:39:00|||||||||46
1649410750000|2022-04-08 09:39:10|4511.36|4510.76|4511.48|4510.88|4511.48|4510.88|4511.36|4510.76|23
1649410760000|2022-04-08 09:39:20|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.23|4510.63|16
1649410770000|2022-04-08 09:39:30|4511.48|4510.88|4511.48|4510.88|4511.48|4510.88|4511.36|4510.76|3
1649410780000|2022-04-08 09:39:40|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|101
1649410790000|2022-04-08 09:39:50|||||||||2
1649410800000|2022-04-08 09:40:00|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|20
1649410810000|2022-04-08 09:40:10|||||||||24
1649410820000|2022-04-08 09:40:20|||||||||59
1649410830000|2022-04-08 09:40:30|||||||||50
1649410840000|2022-04-08 09:40:40|4511.48|4510.88|4511.36|4510.76|4511.48|4510.88|4511.36|4510.76|3
1649410850000|2022-04-08 09:40:50|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|41
1649410860000|2022-04-08 09:41:00|||||||||27
1649410870000|2022-04-08 09:41:10|||||||||20
1649410880000|2022-04-08 09:41:20|4511.86|4511.26|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|44
1649410890000|2022-04-08 09:41:30|||||||||1
1649410900000|2022-04-08 09:41:40|||||||||2
1649410910000|2022-04-08 09:41:50|||||||||97
1649410920000|2022-04-08 09:42:00|4511.36|4510.76|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|39
1649410930000|2022-04-08 09:42:10|||||||||8
1649410940000|2022-04-08 09:42:20|4511.48|4510.88|4511.36|4510.76|4511.48|4510.88|4511.11|4510.51|11
1649410950000|2022-04-08 09:42:30|4511.11|4510.51|4511.23|4510.63|4511.23|4510.63|4510.86|4510.26|16
1649410960000|2022-04-08 09:42:40|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|2
1649410980000|2022-04-08 09:43:00|4510.86|4510.26|4510.61|4510.01|4510.86|4510.26|4510.61|4510.01|25
1649410990000|2022-04-08 09:43:10|4510.48|4509.88|4510.11|4509.51|4510.48|4509.88|4510.11|4509.51|73
1649411000000|2022-04-08 09:43:20|4509.86|4509.26|4510.11|4509.51|4510.36|4509.76|4509.86|4509.26|28
1649411010000|2022-04-08 09:43:30|4509.86|4509.26|4509.86|4509.26|4509.86|4509.26|4509.86|4509.26|12
1649411020000|2022-04-08 09:43:40|4509.61|4509.01|4509.86|4509.26|4509.86|4509.26|4509.61|4509.01|17
1649411030000|2022-04-08 09:43:50|4509.98|4509.38|4510.11|4509.51|4510.23|4509.63|4509.86|4509.26|20
1649411040000|2022-04-08 09:44:00|||||||||9
1649411050000|2022-04-08 09:44:10|4509.86|4509.26|4509.86|4509.26|4509.86|4509.26|4509.86|4509.26|16
1649411060000|2022-04-08 09:44:20|4509.61|4509.01|4509.61|4509.01|4509.61|4509.01|4509.36|4508.76|72
1649411070000|2022-04-08 09:44:30|4509.48|4508.88|4509.36|4508.76|4509.48|4508.88|4509.36|4508.76|25
1649411080000|2022-04-08 09:44:40|||||||||3
1649411090000|2022-04-08 09:44:50|4509.11|4508.51|4509.11|4508.51|4509.36|4508.76|4509.11|4508.51|42
1649411100000|2022-04-08 09:45:00|4509.36|4508.76|4509.61|4509.01|4509.61|4509.01|4509.23|4508.63|26
1649411110000|2022-04-08 09:45:10|4509.11|4508.51|4509.61|4509.01|4509.61|4509.01|4509.11|4508.51|64
1649411120000|2022-04-08 09:45:20|||||||||11
1649411130000|2022-04-08 09:45:30|4509.86|4509.26|4510.11|4509.51|4510.11|4509.51|4509.86|4509.26|14
1649411140000|2022-04-08 09:45:40|4510.36|4509.76|4510.11|4509.51|4510.36|4509.76|4510.11|4509.51|58
1649411150000|2022-04-08 09:45:50|4509.86|4509.26|4510.11|4509.51|4510.11|4509.51|4509.86|4509.26|14
1649411160000|2022-04-08 09:46:00|4510.23|4509.63|4510.23|4509.63|4510.36|4509.76|4510.11|4509.51|15
1649411170000|2022-04-08 09:46:10|4510.36|4509.76|4510.36|4509.76|4510.36|4509.76|4510.11|4509.51|6
1649411180000|2022-04-08 09:46:20|4510.61|4510.01|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|24
1649411190000|2022-04-08 09:46:30|||||||||14
1649411200000|2022-04-08 09:46:40|4510.73|4510.13|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|11
1649411210000|2022-04-08 09:46:50|4510.73|4510.13|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|9
1649411220000|2022-04-08 09:47:00|4510.98|4510.38|4510.61|4510.01|4510.98|4510.38|4510.61|4510.01|19
1649411230000|2022-04-08 09:47:10|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|5
1649411240000|2022-04-08 09:47:20|||||||||2
1649411250000|2022-04-08 09:47:30|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|2
1649411260000|2022-04-08 09:47:40|||||||||50
1649411270000|2022-04-08 09:47:50|4510.98|4510.38|4511.11|4510.51|4511.11|4510.51|4510.86|4510.26|24
1649411280000|2022-04-08 09:48:00|4511.36|4510.76|4511.73|4511.13|4511.86|4511.26|4511.36|4510.76|80
1649411290000|2022-04-08 09:48:10|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|11
1649411300000|2022-04-08 09:48:20|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|32
1649411310000|2022-04-08 09:48:30|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|23
1649411320000|2022-04-08 09:48:40|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|31
1649411330000|2022-04-08 09:48:50|||||||||7
1649411340000|2022-04-08 09:49:00|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|68
1649411350000|2022-04-08 09:49:10|4512.61|4512.01|4512.61|4512.01|4512.86|4512.26|4512.61|4512.01|49
1649411360000|2022-04-08 09:49:20|4512.73|4512.13|4512.61|4512.01|4512.73|4512.13|4512.36|4511.76|26
1649411370000|2022-04-08 09:49:30|4512.73|4512.13|4512.61|4512.01|4512.73|4512.13|4512.61|4512.01|3
1649411380000|2022-04-08 09:49:40|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|10
1649411400000|2022-04-08 09:50:00|4512.61|4512.01|4512.86|4512.26|4512.86|4512.26|4512.61|4512.01|43
1649411410000|2022-04-08 09:50:10|4512.61|4512.01|4512.36|4511.76|4512.61|4512.01|4512.36|4511.76|42
1649411420000|2022-04-08 09:50:20|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|12
1649411430000|2022-04-08 09:50:30|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|35
1649411440000|2022-04-08 09:50:40|4512.11|4511.51|4511.98|4511.38|4512.11|4511.51|4511.86|4511.26|32
1649411450000|2022-04-08 09:50:50|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4511.86|4511.26|15
1649411460000|2022-04-08 09:51:00|4511.86|4511.26|4512.11|4511.51|4512.11|4511.51|4511.86|4511.26|32
1649411470000|2022-04-08 09:51:10|4512.36|4511.76|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|10
1649411480000|2022-04-08 09:51:20|4512.23|4511.63|4512.11|4511.51|4512.23|4511.63|4512.11|4511.51|3
1649411490000|2022-04-08 09:51:30|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|52
1649411500000|2022-04-08 09:51:40|||||||||36
1649411510000|2022-04-08 09:51:50|4512.23|4511.63|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|70
1649411520000|2022-04-08 09:52:00|||||||||4
1649411530000|2022-04-08 09:52:10|||||||||19
1649411540000|2022-04-08 09:52:20|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|17
1649411550000|2022-04-08 09:52:30|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|23
1649411560000|2022-04-08 09:52:40|4513.11|4512.51|4512.86|4512.26|4513.11|4512.51|4512.86|4512.26|111
1649411570000|2022-04-08 09:52:50|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|24
1649411580000|2022-04-08 09:53:00|4512.73|4512.13|4512.36|4511.76|4512.86|4512.26|4512.36|4511.76|20
1649411590000|2022-04-08 09:53:10|4512.11|4511.51|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|20
1649411600000|2022-04-08 09:53:20|4512.48|4511.88|4512.61|4512.01|4512.61|4512.01|4512.48|4511.88|35
1649411610000|2022-04-08 09:53:30|||||||||3
1649411620000|2022-04-08 09:53:40|||||||||3
1649411630000|2022-04-08 09:53:50|4512.86|4512.26|4512.61|4512.01|4512.86|4512.26|4512.61|4512.01|27
1649411640000|2022-04-08 09:54:00|||||||||18
1649411650000|2022-04-08 09:54:10|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|28
1649411660000|2022-04-08 09:54:20|||||||||5
1649411670000|2022-04-08 09:54:30|||||||||3
1649411680000|2022-04-08 09:54:40|4512.23|4511.63|4512.36|4511.76|4512.36|4511.76|4512.23|4511.63|12
1649411690000|2022-04-08 09:54:50|4512.11|4511.51|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|42
1649411700000|2022-04-08 09:55:00|4512.23|4511.63|4512.11|4511.51|4512.23|4511.63|4512.11|4511.51|36
1649411710000|2022-04-08 09:55:10|4511.98|4511.38|4511.86|4511.26|4511.98|4511.38|4511.86|4511.26|8
1649411720000|2022-04-08 09:55:20|||||||||18
1649411730000|2022-04-08 09:55:30|||||||||20
1649411740000|2022-04-08 09:55:40|||||||||9
1649411750000|2022-04-08 09:55:50|4512.11|4511.51|4511.86|4511.26|4512.11|4511.51|4511.86|4511.26|71
1649411760000|2022-04-08 09:56:00|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|106
1649411770000|2022-04-08 09:56:10|4511.86|4511.26|4511.98|4511.38|4512.11|4511.51|4511.86|4511.26|24
1649411780000|2022-04-08 09:56:20|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|5
1649411790000|2022-04-08 09:56:30|4512.36|4511.76|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|13
1649411800000|2022-04-08 09:56:40|4511.98|4511.38|4512.11|4511.51|4512.11|4511.51|4511.98|4511.38|4
1649411810000|2022-04-08 09:56:50|4511.98|4511.38|4512.11|4511.51|4512.11|4511.51|4511.98|4511.38|2
1649411820000|2022-04-08 09:57:00|||||||||9
1649411830000|2022-04-08 09:57:10|4512.23|4511.63|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|13
1649411840000|2022-04-08 09:57:20|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|8
1649411850000|2022-04-08 09:57:30|4512.48|4511.88|4512.36|4511.76|4512.48|4511.88|4512.36|4511.76|10
1649411860000|2022-04-08 09:57:40|4512.11|4511.51|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|28
1649411870000|2022-04-08 09:57:50|4512.11|4511.51|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|33
1649411880000|2022-04-08 09:58:00|4512.48|4511.88|4512.98|4512.38|4513.11|4512.51|4512.48|4511.88|37
1649411890000|2022-04-08 09:58:10|4513.11|4512.51|4512.61|4512.01|4513.11|4512.51|4512.61|4512.01|40
1649411900000|2022-04-08 09:58:20|4512.73|4512.13|4512.61|4512.01|4512.86|4512.26|4512.61|4512.01|13
1649411910000|2022-04-08 09:58:30|||||||||1
1649411920000|2022-04-08 09:58:40|4512.48|4511.88|4512.48|4511.88|4512.61|4512.01|4512.48|4511.88|15
1649411930000|2022-04-08 09:58:50|4512.36|4511.76|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|15
1649411940000|2022-04-08 09:59:00|||||||||8
1649411950000|2022-04-08 09:59:10|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|42
1649411960000|2022-04-08 09:59:20|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|14
1649411970000|2022-04-08 09:59:30|4512.48|4511.88|4512.61|4512.01|4512.61|4512.01|4512.48|4511.88|7
1649411980000|2022-04-08 09:59:40|4512.48|4511.88|4512.36|4511.76|4512.48|4511.88|4512.36|4511.76|8
1649411990000|2022-04-08 09:59:50|4512.61|4512.01|4512.36|4511.76|4512.73|4512.13|4512.36|4511.76|76
1649412000000|2022-04-08 10:00:00|4512.11|4511.51|4512.36|4511.76|4512.61|4512.01|4511.86|4511.26|136
1649412010000|2022-04-08 10:00:10|4512.61|4512.01|4512.36|4511.76|4512.61|4512.01|4512.36|4511.76|37
1649412020000|2022-04-08 10:00:20|||||||||11
1649412030000|2022-04-08 10:00:30|4512.23|4511.63|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|11
1649412040000|2022-04-08 10:00:40|4511.98|4511.38|4511.86|4511.26|4511.98|4511.38|4511.86|4511.26|9
1649412050000|2022-04-08 10:00:50|4511.61|4511.01|4511.36|4510.76|4511.61|4511.01|4511.36|4510.76|68
1649412060000|2022-04-08 10:01:00|4511.11|4510.51|4510.61|4510.01|4511.11|4510.51|4510.61|4510.01|38
1649412070000|2022-04-08 10:01:10|4510.86|4510.26|4511.61|4511.01|4511.61|4511.01|4510.86|4510.26|58
1649412080000|2022-04-08 10:01:20|4511.36|4510.76|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|12
1649412090000|2022-04-08 10:01:30|4511.48|4510.88|4511.36|4510.76|4511.48|4510.88|4511.36|4510.76|34
1649412100000|2022-04-08 10:01:40|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|13
1649412110000|2022-04-08 10:01:50|4511.48|4510.88|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|7
1649412120000|2022-04-08 10:02:00|4511.86|4511.26|4512.36|4511.76|4512.36|4511.76|4511.86|4511.26|30
1649412130000|2022-04-08 10:02:10|||||||||26
1649412140000|2022-04-08 10:02:20|4512.11|4511.51|4512.36|4511.76|4512.86|4512.26|4512.11|4511.51|48
1649412150000|2022-04-08 10:02:30|4512.48|4511.88|4512.48|4511.88|4512.48|4511.88|4512.48|4511.88|9
1649412160000|2022-04-08 10:02:40|4512.61|4512.01|4513.36|4512.76|4513.36|4512.76|4512.61|4512.01|68
1649412170000|2022-04-08 10:02:50|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|39
1649412180000|2022-04-08 10:03:00|4513.36|4512.76|4512.61|4512.01|4513.61|4513.01|4512.61|4512.01|41
1649412190000|2022-04-08 10:03:10|4512.86|4512.26|4513.11|4512.51|4513.11|4512.51|4512.86|4512.26|5
1649412200000|2022-04-08 10:03:20|4513.36|4512.76|4513.23|4512.63|4513.36|4512.76|4513.11|4512.51|18
1649412210000|2022-04-08 10:03:30|4513.36|4512.76|4513.61|4513.01|4513.86|4513.26|4513.36|4512.76|31
1649412220000|2022-04-08 10:03:40|4513.73|4513.13|4513.36|4512.76|4513.86|4513.26|4513.36|4512.76|18
1649412230000|2022-04-08 10:03:50|||||||||40
1649412240000|2022-04-08 10:04:00|4513.23|4512.63|4513.11|4512.51|4513.23|4512.63|4513.11|4512.51|16
1649412250000|2022-04-08 10:04:10|4512.98|4512.38|4512.98|4512.38|4513.11|4512.51|4512.86|4512.26|24
1649412260000|2022-04-08 10:04:20|4512.86|4512.26|4513.11|4512.51|4513.11|4512.51|4512.86|4512.26|7
1649412270000|2022-04-08 10:04:30|4513.23|4512.63|4512.61|4512.01|4513.23|4512.63|4512.61|4512.01|70
1649412280000|2022-04-08 10:04:40|4512.73|4512.13|4512.73|4512.13|4512.86|4512.26|4512.73|4512.13|32
1649412290000|2022-04-08 10:04:50|4512.61|4512.01|4512.61|4512.01|4512.86|4512.26|4512.61|4512.01|6
1649412300000|2022-04-08 10:05:00|4512.36|4511.76|4512.36|4511.76|4512.48|4511.88|4512.11|4511.51|33
1649412310000|2022-04-08 10:05:10|||||||||7
1649412320000|2022-04-08 10:05:20|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|35
1649412330000|2022-04-08 10:05:30|4512.48|4511.88|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|6
1649412340000|2022-04-08 10:05:40|4512.36|4511.76|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|17
1649412350000|2022-04-08 10:05:50|4512.36|4511.76|4512.11|4511.51|4512.36|4511.76|4511.98|4511.38|17
1649412360000|2022-04-08 10:06:00|4511.98|4511.38|4512.11|4511.51|4512.11|4511.51|4511.98|4511.38|2
1649412370000|2022-04-08 10:06:10|4512.36|4511.76|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|23
1649412380000|2022-04-08 10:06:20|4511.98|4511.38|4511.86|4511.26|4511.98|4511.38|4511.86|4511.26|7
1649412390000|2022-04-08 10:06:30|4511.61|4511.01|4511.73|4511.13|4511.73|4511.13|4511.36|4510.76|55
1649412400000|2022-04-08 10:06:40|4511.61|4511.01|4511.86|4511.26|4511.86|4511.26|4511.61|4511.01|18
1649412410000|2022-04-08 10:06:50|4511.98|4511.38|4511.86|4511.26|4511.98|4511.38|4511.61|4511.01|4
1649412420000|2022-04-08 10:07:00|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|7
1649412430000|2022-04-08 10:07:10|4511.86|4511.26|4511.73|4511.13|4511.86|4511.26|4511.61|4511.01|29
1649412440000|2022-04-08 10:07:20|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|5
1649412450000|2022-04-08 10:07:30|4512.11|4511.51|4512.11|4511.51|4512.36|4511.76|4511.61|4511.01|38
1649412460000|2022-04-08 10:07:40|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|5
1649412470000|2022-04-08 10:07:50|4512.48|4511.88|4512.48|4511.88|4512.61|4512.01|4512.36|4511.76|11
1649412480000|2022-04-08 10:08:00|4512.61|4512.01|4512.11|4511.51|4512.61|4512.01|4512.11|4511.51|43
1649412490000|2022-04-08 10:08:10|4512.23|4511.63|4512.61|4512.01|4512.61|4512.01|4512.11|4511.51|1
1649412500000|2022-04-08 10:08:20|4512.73|4512.13|4512.61|4512.01|4512.86|4512.26|4512.61|4512.01|27
1649412510000|2022-04-08 10:08:30|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|9
1649412520000|2022-04-08 10:08:40|4512.48|4511.88|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|32
1649412530000|2022-04-08 10:08:50|4512.48|4511.88|4512.48|4511.88|4512.48|4511.88|4512.48|4511.88|5
1649412540000|2022-04-08 10:09:00|4512.36|4511.76|4512.36|4511.76|4512.48|4511.88|4512.11|4511.51|8
1649412550000|2022-04-08 10:09:10|4512.48|4511.88|4512.48|4511.88|4512.61|4512.01|4512.36|4511.76|9
1649412560000|2022-04-08 10:09:20|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|11
1649412570000|2022-04-08 10:09:30|4512.11|4511.51|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|10
1649412580000|2022-04-08 10:09:40|4512.23|4511.63|4512.11|4511.51|4512.23|4511.63|4512.11|4511.51|1
1649412590000|2022-04-08 10:09:50|4512.23|4511.63|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|12
1649412600000|2022-04-08 10:10:00|||||||||14
1649412620000|2022-04-08 10:10:20|4512.23|4511.63|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|23
1649412630000|2022-04-08 10:10:30|4512.23|4511.63|4512.36|4511.76|4512.36|4511.76|4512.23|4511.63|7
1649412640000|2022-04-08 10:10:40|4512.11|4511.51|4512.23|4511.63|4512.23|4511.63|4512.11|4511.51|15
1649412650000|2022-04-08 10:10:50|4512.11|4511.51|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|9
1649412660000|2022-04-08 10:11:00|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.23|4511.63|2
1649412670000|2022-04-08 10:11:10|4512.48|4511.88|4512.61|4512.01|4512.61|4512.01|4512.48|4511.88|6
1649412680000|2022-04-08 10:11:20|4512.73|4512.13|4512.73|4512.13|4512.86|4512.26|4512.61|4512.01|20
1649412690000|2022-04-08 10:11:30|4512.86|4512.26|4512.61|4512.01|4512.86|4512.26|4512.61|4512.01|24
1649412700000|2022-04-08 10:11:40|4512.48|4511.88|4512.36|4511.76|4512.48|4511.88|4512.23|4511.63|3
1649412710000|2022-04-08 10:11:50|4512.23|4511.63|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|12
1649412720000|2022-04-08 10:12:00|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|12
1649412730000|2022-04-08 10:12:10|4512.23|4511.63|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|9
1649412740000|2022-04-08 10:12:20|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|15
1649412750000|2022-04-08 10:12:30|4512.36|4511.76|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|6
1649412760000|2022-04-08 10:12:40|4512.36|4511.76|4512.36|4511.76|4512.48|4511.88|4512.11|4511.51|22
1649412770000|2022-04-08 10:12:50|4512.48|4511.88|4512.36|4511.76|4512.48|4511.88|4512.36|4511.76|7
1649412780000|2022-04-08 10:13:00|4512.23|4511.63|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|15
1649412790000|2022-04-08 10:13:10|4512.36|4511.76|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|11
1649412800000|2022-04-08 10:13:20|4511.98|4511.38|4512.11|4511.51|4512.11|4511.51|4511.98|4511.38|8
1649412810000|2022-04-08 10:13:30|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|6
1649412820000|2022-04-08 10:13:40|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|19
1649412830000|2022-04-08 10:13:50|||||||||19
1649412840000|2022-04-08 10:14:00|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|35
1649412850000|2022-04-08 10:14:10|4510.86|4510.26|4509.11|4508.51|4510.86|4510.26|4508.61|4508.01|497
1649412860000|2022-04-08 10:14:20|4508.86|4508.26|4508.73|4508.13|4509.61|4509.01|4508.73|4508.13|127
1649412870000|2022-04-08 10:14:30|4508.86|4508.26|4508.11|4507.51|4508.98|4508.38|4508.11|4507.51|119
1649412880000|2022-04-08 10:14:40|4508.61|4508.01|4508.36|4507.76|4509.11|4508.51|4508.36|4507.76|99
1649412890000|2022-04-08 10:14:50|4508.48|4507.88|4508.48|4507.88|4508.61|4508.01|4508.11|4507.51|62
1649412900000|2022-04-08 10:15:00|4508.61|4508.01|4508.86|4508.26|4508.86|4508.26|4508.11|4507.51|113
1649412910000|2022-04-08 10:15:10|4508.73|4508.13|4510.11|4509.51|4510.11|4509.51|4508.61|4508.01|125
1649412920000|2022-04-08 10:15:20|4510.36|4509.76|4511.11|4510.51|4511.36|4510.76|4510.36|4509.76|186
1649412930000|2022-04-08 10:15:30|4511.36|4510.76|4509.98|4509.38|4511.36|4510.76|4509.36|4508.76|334
1649412940000|2022-04-08 10:15:40|4510.11|4509.51|4510.61|4510.01|4510.61|4510.01|4509.86|4509.26|50
1649412950000|2022-04-08 10:15:50|4510.36|4509.76|4510.61|4510.01|4510.61|4510.01|4510.36|4509.76|58
1649412960000|2022-04-08 10:16:00|4510.73|4510.13|4510.86|4510.26|4511.23|4510.63|4510.61|4510.01|47
1649412970000|2022-04-08 10:16:10|4510.61|4510.01|4509.86|4509.26|4510.61|4510.01|4509.86|4509.26|40
1649412980000|2022-04-08 10:16:20|4509.98|4509.38|4510.23|4509.63|4510.23|4509.63|4509.86|4509.26|34
1649412990000|2022-04-08 10:16:30|4510.11|4509.51|4509.98|4509.38|4510.36|4509.76|4509.86|4509.26|14
1649413000000|2022-04-08 10:16:40|4510.36|4509.76|4509.73|4509.13|4510.36|4509.76|4509.61|4509.01|35
1649413010000|2022-04-08 10:16:50|4509.86|4509.26|4510.23|4509.63|4510.23|4509.63|4509.73|4509.13|19
1649413020000|2022-04-08 10:17:00|4510.11|4509.51|4510.48|4509.88|4510.48|4509.88|4509.73|4509.13|54
1649413030000|2022-04-08 10:17:10|4510.36|4509.76|4510.11|4509.51|4510.48|4509.88|4510.11|4509.51|25
1649413040000|2022-04-08 10:17:20|4509.86|4509.26|4510.11|4509.51|4510.11|4509.51|4509.86|4509.26|39
1649413050000|2022-04-08 10:17:30|4509.86|4509.26|4509.36|4508.76|4509.86|4509.26|4509.36|4508.76|30
1649413060000|2022-04-08 10:17:40|4509.11|4508.51|4508.11|4507.51|4509.11|4508.51|4507.86|4507.26|220
1649413070000|2022-04-08 10:17:50|4508.23|4507.63|4508.23|4507.63|4508.36|4507.76|4507.98|4507.38|42
1649413080000|2022-04-08 10:18:00|4508.36|4507.76|4507.61|4507.01|4508.36|4507.76|4507.61|4507.01|50
1649413090000|2022-04-08 10:18:10|4507.86|4507.26|4507.73|4507.13|4507.86|4507.26|4507.61|4507.01|164
1649413100000|2022-04-08 10:18:20|4507.86|4507.26|4508.11|4507.51|4508.23|4507.63|4507.86|4507.26|74
1649413110000|2022-04-08 10:18:30|4508.36|4507.76|4507.86|4507.26|4508.36|4507.76|4507.61|4507.01|47
1649413120000|2022-04-08 10:18:40|4507.61|4507.01|4507.61|4507.01|4507.86|4507.26|4507.61|4507.01|41
1649413130000|2022-04-08 10:18:50|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|95
1649413140000|2022-04-08 10:19:00|4507.61|4507.01|4507.73|4507.13|4507.98|4507.38|4507.61|4507.01|47
1649413150000|2022-04-08 10:19:10|4507.86|4507.26|4507.36|4506.76|4507.86|4507.26|4507.36|4506.76|62
1649413160000|2022-04-08 10:19:20|4507.61|4507.01|4507.61|4507.01|4507.61|4507.01|4507.36|4506.76|19
1649413170000|2022-04-08 10:19:30|4507.73|4507.13|4507.86|4507.26|4507.86|4507.26|4507.73|4507.13|15
1649413180000|2022-04-08 10:19:40|4507.73|4507.13|4507.61|4507.01|4507.73|4507.13|4507.61|4507.01|21
1649413190000|2022-04-08 10:19:50|4507.73|4507.13|4507.61|4507.01|4507.73|4507.13|4507.36|4506.76|22
1649413200000|2022-04-08 10:20:00|4507.73|4507.13|4507.86|4507.26|4507.86|4507.26|4507.36|4506.76|191
1649413210000|2022-04-08 10:20:10|4507.73|4507.13|4508.36|4507.76|4508.36|4507.76|4507.61|4507.01|51
1649413220000|2022-04-08 10:20:20|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|4507.86|4507.26|28
1649413230000|2022-04-08 10:20:30|4508.23|4507.63|4508.11|4507.51|4508.36|4507.76|4508.11|4507.51|8
1649413240000|2022-04-08 10:20:40|4507.86|4507.26|4507.86|4507.26|4507.86|4507.26|4507.86|4507.26|7
1649413250000|2022-04-08 10:20:50|4507.98|4507.38|4508.11|4507.51|4508.23|4507.63|4507.98|4507.38|14
1649413260000|2022-04-08 10:21:00|4507.98|4507.38|4507.11|4506.51|4507.98|4507.38|4507.11|4506.51|89
1649413270000|2022-04-08 10:21:10|4507.36|4506.76|4507.23|4506.63|4507.61|4507.01|4507.11|4506.51|48
1649413280000|2022-04-08 10:21:20|4507.36|4506.76|4507.61|4507.01|4507.61|4507.01|4507.11|4506.51|20
1649413290000|2022-04-08 10:21:30|4507.48|4506.88|4507.61|4507.01|4507.61|4507.01|4507.48|4506.88|4
1649413300000|2022-04-08 10:21:40|4507.36|4506.76|4507.23|4506.63|4507.36|4506.76|4507.11|4506.51|24
1649413310000|2022-04-08 10:21:50|4507.36|4506.76|4507.11|4506.51|4507.36|4506.76|4507.11|4506.51|18
1649413320000|2022-04-08 10:22:00|4507.23|4506.63|4507.36|4506.76|4507.36|4506.76|4506.98|4506.38|46
1649413330000|2022-04-08 10:22:10|4507.11|4506.51|4507.11|4506.51|4507.36|4506.76|4506.86|4506.26|52
1649413340000|2022-04-08 10:22:20|4507.36|4506.76|4506.86|4506.26|4507.36|4506.76|4506.73|4506.13|42
1649413350000|2022-04-08 10:22:30|4506.98|4506.38|4506.36|4505.76|4507.11|4506.51|4506.36|4505.76|120
1649413360000|2022-04-08 10:22:40|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|22
1649413370000|2022-04-08 10:22:50|4506.36|4505.76|4506.86|4506.26|4506.86|4506.26|4506.36|4505.76|80
1649413380000|2022-04-08 10:23:00|4507.11|4506.51|4506.98|4506.38|4507.11|4506.51|4506.86|4506.26|49
1649413390000|2022-04-08 10:23:10|4507.11|4506.51|4506.73|4506.13|4507.11|4506.51|4506.61|4506.01|16
1649413400000|2022-04-08 10:23:20|4506.86|4506.26|4506.36|4505.76|4506.86|4506.26|4506.36|4505.76|60
1649413410000|2022-04-08 10:23:30|4506.61|4506.01|4506.36|4505.76|4506.61|4506.01|4506.36|4505.76|27
1649413420000|2022-04-08 10:23:40|4506.61|4506.01|4506.73|4506.13|4506.86|4506.26|4506.61|4506.01|23
1649413430000|2022-04-08 10:23:50|4506.86|4506.26|4506.61|4506.01|4506.86|4506.26|4506.61|4506.01|20
1649413440000|2022-04-08 10:24:00|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|6
1649413450000|2022-04-08 10:24:10|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|69
1649413460000|2022-04-08 10:24:20|4506.98|4506.38|4507.11|4506.51|4507.11|4506.51|4506.86|4506.26|17
1649413470000|2022-04-08 10:24:30|4506.86|4506.26|4506.86|4506.26|4507.11|4506.51|4506.86|4506.26|21
1649413480000|2022-04-08 10:24:40|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|4506.98|4506.38|8
1649413490000|2022-04-08 10:24:50|4507.36|4506.76|4507.36|4506.76|4507.61|4507.01|4507.36|4506.76|42
1649413500000|2022-04-08 10:25:00|4507.48|4506.88|4507.36|4506.76|4507.48|4506.88|4507.23|4506.63|32
1649413510000|2022-04-08 10:25:10|4507.48|4506.88|4506.86|4506.26|4507.48|4506.88|4506.86|4506.26|52
1649413520000|2022-04-08 10:25:20|4506.73|4506.13|4506.73|4506.13|4506.73|4506.13|4506.61|4506.01|16
1649413530000|2022-04-08 10:25:30|4506.86|4506.26|4506.61|4506.01|4506.86|4506.26|4506.61|4506.01|36
1649413540000|2022-04-08 10:25:40|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|4506.73|4506.13|43
1649413550000|2022-04-08 10:25:50|4506.61|4506.01|4506.86|4506.26|4506.86|4506.26|4506.61|4506.01|15
1649413560000|2022-04-08 10:26:00|||||||||18
1649413570000|2022-04-08 10:26:10|4506.73|4506.13|4506.86|4506.26|4506.86|4506.26|4506.73|4506.13|3
1649413580000|2022-04-08 10:26:20|4506.73|4506.13|4506.36|4505.76|4506.73|4506.13|4506.36|4505.76|58
1649413590000|2022-04-08 10:26:30|4506.61|4506.01|4506.36|4505.76|4506.61|4506.01|4506.36|4505.76|23
1649413600000|2022-04-08 10:26:40|4506.11|4505.51|4506.61|4506.01|4506.61|4506.01|4506.11|4505.51|24
1649413610000|2022-04-08 10:26:50|||||||||9
1649413620000|2022-04-08 10:27:00|4506.36|4505.76|4506.61|4506.01|4506.61|4506.01|4506.36|4505.76|20
1649413630000|2022-04-08 10:27:10|4506.48|4505.88|4506.36|4505.76|4506.61|4506.01|4506.23|4505.63|42
1649413640000|2022-04-08 10:27:20|4506.61|4506.01|4507.11|4506.51|4507.11|4506.51|4506.61|4506.01|54
1649413650000|2022-04-08 10:27:30|4506.86|4506.26|4507.61|4507.01|4507.86|4507.26|4506.86|4506.26|94
1649413660000|2022-04-08 10:27:40|4507.86|4507.26|4508.11|4507.51|4508.11|4507.51|4507.61|4507.01|57
1649413670000|2022-04-08 10:27:50|4507.86|4507.26|4507.86|4507.26|4507.98|4507.38|4507.86|4507.26|25
1649413680000|2022-04-08 10:28:00|4507.98|4507.38|4508.11|4507.51|4508.11|4507.51|4507.86|4507.26|38
1649413690000|2022-04-08 10:28:10|4508.23|4507.63|4507.61|4507.01|4508.23|4507.63|4507.61|4507.01|54
1649413700000|2022-04-08 10:28:20|||||||||1
1649413710000|2022-04-08 10:28:30|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|4507.11|4506.51|34
1649413720000|2022-04-08 10:28:40|4507.11|4506.51|4507.11|4506.51|4507.36|4506.76|4507.11|4506.51|35
1649413730000|2022-04-08 10:28:50|4507.36|4506.76|4507.11|4506.51|4507.36|4506.76|4507.11|4506.51|34
1649413740000|2022-04-08 10:29:00|4507.36|4506.76|4507.61|4507.01|4507.61|4507.01|4507.23|4506.63|34
1649413750000|2022-04-08 10:29:10|4507.86|4507.26|4507.61|4507.01|4507.86|4507.26|4507.61|4507.01|34
1649413760000|2022-04-08 10:29:20|4507.73|4507.13|4507.61|4507.01|4507.86|4507.26|4507.61|4507.01|3
1649413770000|2022-04-08 10:29:30|||||||||14
1649413780000|2022-04-08 10:29:40|4507.36|4506.76|4507.61|4507.01|4507.61|4507.01|4507.36|4506.76|18
1649413790000|2022-04-08 10:29:50|4507.73|4507.13|4507.61|4507.01|4507.73|4507.13|4507.61|4507.01|8
1649413800000|2022-04-08 10:30:00|4507.36|4506.76|4507.36|4506.76|4507.61|4507.01|4507.36|4506.76|22
1649413810000|2022-04-08 10:30:10|4507.48|4506.88|4507.36|4506.76|4507.48|4506.88|4507.36|4506.76|10
1649413820000|2022-04-08 10:30:20|4507.48|4506.88|4507.23|4506.63|4507.48|4506.88|4507.11|4506.51|18
1649413830000|2022-04-08 10:30:30|4507.11|4506.51|4507.36|4506.76|4507.36|4506.76|4507.11|4506.51|6
1649413840000|2022-04-08 10:30:40|4507.23|4506.63|4507.48|4506.88|4507.61|4507.01|4507.23|4506.63|23
1649413850000|2022-04-08 10:30:50|4507.61|4507.01|4507.61|4507.01|4507.73|4507.13|4507.36|4506.76|29
1649413860000|2022-04-08 10:31:00|||||||||32
1649413880000|2022-04-08 10:31:20|4507.73|4507.13|4507.73|4507.13|4507.73|4507.13|4507.61|4507.01|35
1649413890000|2022-04-08 10:31:30|4507.86|4507.26|4507.61|4507.01|4507.86|4507.26|4507.61|4507.01|41
1649413900000|2022-04-08 10:31:40|4507.48|4506.88|4507.11|4506.51|4507.48|4506.88|4507.11|4506.51|25
1649413910000|2022-04-08 10:31:50|4507.23|4506.63|4507.11|4506.51|4507.36|4506.76|4506.86|4506.26|21
1649413920000|2022-04-08 10:32:00|4507.23|4506.63|4507.11|4506.51|4507.36|4506.76|4506.98|4506.38|13
1649413940000|2022-04-08 10:32:20|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|4506.86|4506.26|20
1649413950000|2022-04-08 10:32:30|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|13
1649413960000|2022-04-08 10:32:40|4506.48|4505.88|4506.48|4505.88|4506.61|4506.01|4506.36|4505.76|51
1649413970000|2022-04-08 10:32:50|4506.36|4505.76|4506.86|4506.26|4506.86|4506.26|4506.36|4505.76|14
1649413980000|2022-04-08 10:33:00|4506.61|4506.01|4506.86|4506.26|4506.86|4506.26|4506.36|4505.76|104
1649413990000|2022-04-08 10:33:10|||||||||1
1649414000000|2022-04-08 10:33:20|4507.11|4506.51|4507.36|4506.76|4507.36|4506.76|4507.11|4506.51|52
1649414010000|2022-04-08 10:33:30|4507.61|4507.01|4507.86|4507.26|4507.86|4507.26|4507.36|4506.76|22
1649414020000|2022-04-08 10:33:40|4507.61|4507.01|4507.61|4507.01|4507.86|4507.26|4507.61|4507.01|42
1649414030000|2022-04-08 10:33:50|4507.36|4506.76|4507.48|4506.88|4507.61|4507.01|4507.36|4506.76|34
1649414040000|2022-04-08 10:34:00|4507.36|4506.76|4507.36|4506.76|4507.61|4507.01|4507.36|4506.76|22
1649414050000|2022-04-08 10:34:10|4507.11|4506.51|4506.86|4506.26|4507.11|4506.51|4506.61|4506.01|26
1649414060000|2022-04-08 10:34:20|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|4506.98|4506.38|21
1649414070000|2022-04-08 10:34:30|4506.98|4506.38|4507.11|4506.51|4507.11|4506.51|4506.86|4506.26|9
1649414080000|2022-04-08 10:34:40|4506.86|4506.26|4507.11|4506.51|4507.11|4506.51|4506.86|4506.26|5
1649414090000|2022-04-08 10:34:50|4507.23|4506.63|4506.86|4506.26|4507.23|4506.63|4506.86|4506.26|15
1649414100000|2022-04-08 10:35:00|4506.98|4506.38|4506.36|4505.76|4507.11|4506.51|4506.36|4505.76|31
1649414110000|2022-04-08 10:35:10|4506.11|4505.51|4506.36|4505.76|4506.36|4505.76|4506.11|4505.51|17
1649414120000|2022-04-08 10:35:20|4506.61|4506.01|4506.36|4505.76|4506.61|4506.01|4506.36|4505.76|24
1649414140000|2022-04-08 10:35:40|4506.61|4506.01|4506.36|4505.76|4506.61|4506.01|4506.36|4505.76|15
1649414150000|2022-04-08 10:35:50|||||||||2
1649414160000|2022-04-08 10:36:00|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|14
1649414170000|2022-04-08 10:36:10|4506.48|4505.88|4506.61|4506.01|4506.61|4506.01|4506.48|4505.88|31
1649414180000|2022-04-08 10:36:20|4506.73|4506.13|4506.61|4506.01|4506.73|4506.13|4506.61|4506.01|6
1649414190000|2022-04-08 10:36:30|4506.36|4505.76|4506.36|4505.76|4506.36|4505.76|4506.36|4505.76|17
1649414200000|2022-04-08 10:36:40|4506.61|4506.01|4506.86|4506.26|4506.86|4506.26|4506.61|4506.01|18
1649414210000|2022-04-08 10:36:50|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|4506.86|4506.26|12
1649414220000|2022-04-08 10:37:00|4507.23|4506.63|4507.11|4506.51|4507.23|4506.63|4507.11|4506.51|13
1649414230000|2022-04-08 10:37:10|4507.36|4506.76|4507.11|4506.51|4507.36|4506.76|4507.11|4506.51|37
1649414240000|2022-04-08 10:37:20|4507.23|4506.63|4507.11|4506.51|4507.36|4506.76|4507.11|4506.51|13
1649414250000|2022-04-08 10:37:30|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|4506.86|4506.26|129
1649414260000|2022-04-08 10:37:40|4507.23|4506.63|4507.36|4506.76|4507.36|4506.76|4507.23|4506.63|19
1649414270000|2022-04-08 10:37:50|4507.61|4507.01|4507.11|4506.51|4507.61|4507.01|4507.11|4506.51|28
1649414280000|2022-04-08 10:38:00|4507.23|4506.63|4507.36|4506.76|4507.61|4507.01|4507.23|4506.63|24
1649414290000|2022-04-08 10:38:10|4507.48|4506.88|4508.11|4507.51|4508.11|4507.51|4507.48|4506.88|70
1649414310000|2022-04-08 10:38:30|4507.98|4507.38|4508.11|4507.51|4508.11|4507.51|4507.98|4507.38|17
1649414320000|2022-04-08 10:38:40|4507.98|4507.38|4508.11|4507.51|4508.11|4507.51|4507.86|4507.26|15
1649414330000|2022-04-08 10:38:50|||||||||2
1649414340000|2022-04-08 10:39:00|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|4508.36|4507.76|30
1649414350000|2022-04-08 10:39:10|4508.48|4507.88|4508.61|4508.01|4508.61|4508.01|4508.48|4507.88|42
1649414360000|2022-04-08 10:39:20|4508.86|4508.26|4508.86|4508.26|4508.86|4508.26|4508.61|4508.01|19
1649414370000|2022-04-08 10:39:30|4508.61|4508.01|4508.61|4508.01|4508.86|4508.26|4508.61|4508.01|33
1649414380000|2022-04-08 10:39:40|||||||||15
1649414390000|2022-04-08 10:39:50|4508.73|4508.13|4509.11|4508.51|4509.11|4508.51|4508.61|4508.01|42
1649414400000|2022-04-08 10:40:00|4508.86|4508.26|4509.36|4508.76|4509.36|4508.76|4508.86|4508.26|61
1649414410000|2022-04-08 10:40:10|4509.23|4508.63|4508.86|4508.26|4509.23|4508.63|4508.86|4508.26|13
1649414420000|2022-04-08 10:40:20|4508.61|4508.01|4508.61|4508.01|4508.86|4508.26|4508.61|4508.01|11
1649414430000|2022-04-08 10:40:30|4508.86|4508.26|4508.86|4508.26|4508.86|4508.26|4508.86|4508.26|6
1649414440000|2022-04-08 10:40:40|4508.73|4508.13|4509.36|4508.76|4509.36|4508.76|4508.73|4508.13|53
1649414450000|2022-04-08 10:40:50|4509.61|4509.01|4509.61|4509.01|4509.61|4509.01|4509.61|4509.01|13
1649414460000|2022-04-08 10:41:00|4509.86|4509.26|4510.11|4509.51|4510.11|4509.51|4509.86|4509.26|59
1649414470000|2022-04-08 10:41:10|4509.86|4509.26|4509.61|4509.01|4510.11|4509.51|4509.61|4509.01|105
1649414480000|2022-04-08 10:41:20|4509.36|4508.76|4509.61|4509.01|4509.61|4509.01|4509.36|4508.76|25
1649414490000|2022-04-08 10:41:30|||||||||7
1649414500000|2022-04-08 10:41:40|||||||||6
1649414510000|2022-04-08 10:41:50|4509.86|4509.26|4509.86|4509.26|4510.11|4509.51|4509.86|4509.26|56
1649414520000|2022-04-08 10:42:00|4510.11|4509.51|4510.36|4509.76|4510.36|4509.76|4510.11|4509.51|35
1649414530000|2022-04-08 10:42:10|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|12
1649414540000|2022-04-08 10:42:20|4510.23|4509.63|4510.11|4509.51|4510.36|4509.76|4510.11|4509.51|12
1649414550000|2022-04-08 10:42:30|4510.23|4509.63|4510.23|4509.63|4510.36|4509.76|4509.86|4509.26|81
1649414560000|2022-04-08 10:42:40|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|4509.86|4509.26|7
1649414570000|2022-04-08 10:42:50|4510.36|4509.76|4510.36|4509.76|4510.36|4509.76|4510.36|4509.76|23
1649414580000|2022-04-08 10:43:00|4510.23|4509.63|4510.61|4510.01|4510.86|4510.26|4510.11|4509.51|120
1649414590000|2022-04-08 10:43:10|4510.73|4510.13|4510.61|4510.01|4510.86|4510.26|4510.61|4510.01|25
1649414600000|2022-04-08 10:43:20|4510.73|4510.13|4510.61|4510.01|4510.86|4510.26|4510.61|4510.01|37
1649414610000|2022-04-08 10:43:30|||||||||12
1649414620000|2022-04-08 10:43:40|4510.48|4509.88|4510.36|4509.76|4510.61|4510.01|4510.36|4509.76|42
1649414630000|2022-04-08 10:43:50|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|13
1649414640000|2022-04-08 10:44:00|4510.86|4510.26|4510.86|4510.26|4511.11|4510.51|4510.86|4510.26|97
1649414650000|2022-04-08 10:44:10|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|37
1649414660000|2022-04-08 10:44:20|4510.36|4509.76|4510.61|4510.01|4510.61|4510.01|4510.23|4509.63|45
1649414670000|2022-04-08 10:44:30|||||||||18
1649414680000|2022-04-08 10:44:40|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|10
1649414690000|2022-04-08 10:44:50|4510.98|4510.38|4510.61|4510.01|4511.11|4510.51|4510.61|4510.01|88
1649414700000|2022-04-08 10:45:00|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|22
1649414710000|2022-04-08 10:45:10|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|4510.36|4509.76|57
1649414720000|2022-04-08 10:45:20|4510.86|4510.26|4510.36|4509.76|4510.86|4510.26|4510.36|4509.76|78
1649414730000|2022-04-08 10:45:30|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|8
1649414740000|2022-04-08 10:45:40|4509.86|4509.26|4509.86|4509.26|4510.11|4509.51|4509.86|4509.26|41
1649414750000|2022-04-08 10:45:50|||||||||1
1649414760000|2022-04-08 10:46:00|4509.73|4509.13|4510.11|4509.51|4510.11|4509.51|4509.73|4509.13|34
1649414770000|2022-04-08 10:46:10|||||||||15
1649414780000|2022-04-08 10:46:20|4510.23|4509.63|4509.98|4509.38|4510.36|4509.76|4509.98|4509.38|50
1649414790000|2022-04-08 10:46:30|4510.11|4509.51|4510.11|4509.51|4510.23|4509.63|4509.98|4509.38|6
1649414800000|2022-04-08 10:46:40|4510.23|4509.63|4510.23|4509.63|4510.36|4509.76|4510.11|4509.51|18
1649414810000|2022-04-08 10:46:50|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|4510.11|4509.51|17
1649414820000|2022-04-08 10:47:00|4510.36|4509.76|4510.36|4509.76|4510.36|4509.76|4510.36|4509.76|7
1649414830000|2022-04-08 10:47:10|4510.11|4509.51|4510.36|4509.76|4510.36|4509.76|4510.11|4509.51|17
1649414840000|2022-04-08 10:47:20|4510.48|4509.88|4510.61|4510.01|4510.61|4510.01|4510.48|4509.88|3
1649414850000|2022-04-08 10:47:30|4510.36|4509.76|4510.36|4509.76|4510.61|4510.01|4510.36|4509.76|15
1649414860000|2022-04-08 10:47:40|4510.23|4509.63|4510.11|4509.51|4510.23|4509.63|4510.11|4509.51|17
1649414870000|2022-04-08 10:47:50|4510.36|4509.76|4510.61|4510.01|4510.61|4510.01|4510.36|4509.76|16
1649414880000|2022-04-08 10:48:00|4510.48|4509.88|4510.48|4509.88|4510.61|4510.01|4510.48|4509.88|4
1649414890000|2022-04-08 10:48:10|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|4510.48|4509.88|20
1649414900000|2022-04-08 10:48:20|4510.73|4510.13|4511.11|4510.51|4511.11|4510.51|4510.73|4510.13|22
1649414910000|2022-04-08 10:48:30|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|52
1649414920000|2022-04-08 10:48:40|4511.11|4510.51|4511.36|4510.76|4511.36|4510.76|4511.11|4510.51|12
1649414930000|2022-04-08 10:48:50|4511.61|4511.01|4511.61|4511.01|4511.61|4511.01|4511.48|4510.88|46
1649414940000|2022-04-08 10:49:00|4511.86|4511.26|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|33
1649414950000|2022-04-08 10:49:10|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|43
1649414960000|2022-04-08 10:49:20|4511.61|4511.01|4511.61|4511.01|4511.73|4511.13|4511.61|4511.01|10
1649414970000|2022-04-08 10:49:30|4511.86|4511.26|4511.36|4510.76|4511.86|4511.26|4511.36|4510.76|62
1649414980000|2022-04-08 10:49:40|4511.23|4510.63|4511.36|4510.76|4511.61|4511.01|4511.23|4510.63|34
1649414990000|2022-04-08 10:49:50|4511.61|4511.01|4511.48|4510.88|4511.61|4511.01|4511.36|4510.76|9
1649415000000|2022-04-08 10:50:00|4511.61|4511.01|4511.61|4511.01|4511.86|4511.26|4511.36|4510.76|53
1649415010000|2022-04-08 10:50:10|4511.73|4511.13|4511.86|4511.26|4512.11|4511.51|4511.73|4511.13|50
1649415020000|2022-04-08 10:50:20|4511.98|4511.38|4512.11|4511.51|4512.11|4511.51|4511.86|4511.26|21
1649415030000|2022-04-08 10:50:30|4511.98|4511.38|4512.11|4511.51|4512.36|4511.76|4511.98|4511.38|36
1649415040000|2022-04-08 10:50:40|4512.23|4511.63|4512.11|4511.51|4512.23|4511.63|4512.11|4511.51|18
1649415050000|2022-04-08 10:50:50|||||||||56
1649415060000|2022-04-08 10:51:00|4512.23|4511.63|4512.61|4512.01|4512.61|4512.01|4512.11|4511.51|37
1649415070000|2022-04-08 10:51:10|4512.86|4512.26|4512.61|4512.01|4512.86|4512.26|4512.61|4512.01|37
1649415080000|2022-04-08 10:51:20|4512.36|4511.76|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|28
1649415090000|2022-04-08 10:51:30|4512.48|4511.88|4512.61|4512.01|4512.61|4512.01|4512.48|4511.88|17
1649415100000|2022-04-08 10:51:40|4512.36|4511.76|4512.11|4511.51|4512.48|4511.88|4512.11|4511.51|20
1649415110000|2022-04-08 10:51:50|4512.36|4511.76|4512.23|4511.63|4512.36|4511.76|4512.23|4511.63|9
1649415120000|2022-04-08 10:52:00|4512.36|4511.76|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|22
1649415130000|2022-04-08 10:52:10|||||||||6
1649415140000|2022-04-08 10:52:20|4511.98|4511.38|4512.11|4511.51|4512.11|4511.51|4511.98|4511.38|40
1649415150000|2022-04-08 10:52:30|4512.36|4511.76|4512.36|4511.76|4512.61|4512.01|4512.36|4511.76|49
1649415160000|2022-04-08 10:52:40|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|25
1649415170000|2022-04-08 10:52:50|||||||||1
1649415180000|2022-04-08 10:53:00|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|52
1649415190000|2022-04-08 10:53:10|4512.11|4511.51|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|58
1649415200000|2022-04-08 10:53:20|4512.23|4511.63|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|7
1649415210000|2022-04-08 10:53:30|4512.86|4512.26|4512.61|4512.01|4512.86|4512.26|4512.61|4512.01|46
1649415220000|2022-04-08 10:53:40|4512.73|4512.13|4512.86|4512.26|4512.86|4512.26|4512.73|4512.13|17
1649415230000|2022-04-08 10:53:50|4513.11|4512.51|4513.11|4512.51|4513.11|4512.51|4513.11|4512.51|60
1649415240000|2022-04-08 10:54:00|4513.36|4512.76|4513.86|4513.26|4513.86|4513.26|4513.36|4512.76|110
1649415250000|2022-04-08 10:54:10|4514.11|4513.51|4513.86|4513.26|4514.36|4513.76|4513.86|4513.26|169
1649415260000|2022-04-08 10:54:20|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|19
1649415270000|2022-04-08 10:54:30|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|45
1649415280000|2022-04-08 10:54:40|||||||||8
1649415290000|2022-04-08 10:54:50|4513.98|4513.38|4514.36|4513.76|4514.36|4513.76|4513.98|4513.38|28
1649415300000|2022-04-08 10:55:00|4514.11|4513.51|4514.11|4513.51|4514.36|4513.76|4514.11|4513.51|43
1649415310000|2022-04-08 10:55:10|||||||||7
1649415320000|2022-04-08 10:55:20|||||||||24
1649415330000|2022-04-08 10:55:30|4514.23|4513.63|4514.11|4513.51|4514.23|4513.63|4514.11|4513.51|9
1649415340000|2022-04-08 10:55:40|4513.98|4513.38|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|18
1649415350000|2022-04-08 10:55:50|4514.36|4513.76|4513.86|4513.26|4514.36|4513.76|4513.86|4513.26|79
1649415360000|2022-04-08 10:56:00|||||||||3
1649415380000|2022-04-08 10:56:20|||||||||14
1649415390000|2022-04-08 10:56:30|4513.98|4513.38|4513.86|4513.26|4513.98|4513.38|4513.86|4513.26|22
1649415400000|2022-04-08 10:56:40|||||||||16
1649415410000|2022-04-08 10:56:50|4513.98|4513.38|4513.98|4513.38|4514.11|4513.51|4513.86|4513.26|11
1649415420000|2022-04-08 10:57:00|4514.11|4513.51|4514.11|4513.51|4514.11|4513.51|4514.11|4513.51|7
1649415430000|2022-04-08 10:57:10|4513.86|4513.26|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|24
1649415440000|2022-04-08 10:57:20|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|4513.61|4513.01|29
1649415450000|2022-04-08 10:57:30|4513.73|4513.13|4513.98|4513.38|4513.98|4513.38|4513.73|4513.13|34
1649415460000|2022-04-08 10:57:40|4513.86|4513.26|4514.61|4514.01|4514.61|4514.01|4513.86|4513.26|98
1649415470000|2022-04-08 10:57:50|4514.86|4514.26|4514.11|4513.51|4514.86|4514.26|4514.11|4513.51|89
1649415480000|2022-04-08 10:58:00|4513.98|4513.38|4514.11|4513.51|4514.11|4513.51|4513.98|4513.38|10
1649415490000|2022-04-08 10:58:10|4514.23|4513.63|4514.11|4513.51|4514.36|4513.76|4514.11|4513.51|18
1649415500000|2022-04-08 10:58:20|||||||||5
1649415510000|2022-04-08 10:58:30|4513.86|4513.26|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|79
1649415520000|2022-04-08 10:58:40|4514.36|4513.76|4515.23|4514.63|4515.36|4514.76|4514.11|4513.51|209
1649415530000|2022-04-08 10:58:50|4515.11|4514.51|4515.36|4514.76|4515.86|4515.26|4515.11|4514.51|161
1649415540000|2022-04-08 10:59:00|4515.61|4515.01|4515.61|4515.01|4515.61|4515.01|4515.36|4514.76|42
1649415550000|2022-04-08 10:59:10|4515.48|4514.88|4515.61|4515.01|4515.61|4515.01|4515.36|4514.76|25
1649415560000|2022-04-08 10:59:20|4515.86|4515.26|4515.86|4515.26|4516.11|4515.51|4515.86|4515.26|94
1649415570000|2022-04-08 10:59:30|4516.11|4515.51|4515.61|4515.01|4516.11|4515.51|4515.61|4515.01|74
1649415580000|2022-04-08 10:59:40|||||||||6
1649415590000|2022-04-08 10:59:50|4515.86|4515.26|4515.73|4515.13|4515.86|4515.26|4515.61|4515.01|41
1649415600000|2022-04-08 11:00:00|4515.86|4515.26|4515.86|4515.26|4515.86|4515.26|4515.86|4515.26|90
1649415610000|2022-04-08 11:00:10|4515.73|4515.13|4515.86|4515.26|4515.86|4515.26|4515.61|4515.01|58
1649415620000|2022-04-08 11:00:20|4515.98|4515.38|4515.86|4515.26|4516.11|4515.51|4515.86|4515.26|41
1649415630000|2022-04-08 11:00:30|4515.61|4515.01|4515.61|4515.01|4515.61|4515.01|4515.61|4515.01|64
1649415640000|2022-04-08 11:00:40|4515.73|4515.13|4515.86|4515.26|4515.86|4515.26|4515.61|4515.01|101
1649415650000|2022-04-08 11:00:50|4515.61|4515.01|4515.11|4514.51|4515.61|4515.01|4515.11|4514.51|189
1649415660000|2022-04-08 11:01:00|4514.86|4514.26|4515.11|4514.51|4515.11|4514.51|4514.86|4514.26|142
1649415670000|2022-04-08 11:01:10|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|61
1649415680000|2022-04-08 11:01:20|4514.98|4514.38|4515.11|4514.51|4515.11|4514.51|4514.98|4514.38|82
1649415690000|2022-04-08 11:01:30|4514.86|4514.26|4515.11|4514.51|4515.11|4514.51|4514.86|4514.26|31
1649415700000|2022-04-08 11:01:40|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|56
1649415710000|2022-04-08 11:01:50|4514.61|4514.01|4514.61|4514.01|4514.61|4514.01|4514.36|4513.76|61
1649415720000|2022-04-08 11:02:00|4514.36|4513.76|4514.36|4513.76|4514.36|4513.76|4514.36|4513.76|13
1649415730000|2022-04-08 11:02:10|4514.61|4514.01|4513.86|4513.26|4514.61|4514.01|4513.86|4513.26|103
1649415740000|2022-04-08 11:02:20|4514.11|4513.51|4514.23|4513.63|4514.36|4513.76|4513.86|4513.26|69
1649415750000|2022-04-08 11:02:30|4514.11|4513.51|4514.11|4513.51|4514.11|4513.51|4514.11|4513.51|7
1649415760000|2022-04-08 11:02:40|||||||||50
1649415770000|2022-04-08 11:02:50|4513.86|4513.26|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|21
1649415780000|2022-04-08 11:03:00|4514.36|4513.76|4514.36|4513.76|4514.36|4513.76|4514.36|4513.76|14
1649415790000|2022-04-08 11:03:10|4514.23|4513.63|4514.23|4513.63|4514.23|4513.63|4514.23|4513.63|7
1649415800000|2022-04-08 11:03:20|4514.36|4513.76|4514.61|4514.01|4514.61|4514.01|4514.36|4513.76|23
1649415820000|2022-04-08 11:03:40|4514.36|4513.76|4514.48|4513.88|4514.61|4514.01|4514.36|4513.76|35
1649415830000|2022-04-08 11:03:50|4514.36|4513.76|4514.61|4514.01|4514.61|4514.01|4514.36|4513.76|17
1649415840000|2022-04-08 11:04:00|4514.73|4514.13|4514.61|4514.01|4514.73|4514.13|4514.61|4514.01|40
1649415850000|2022-04-08 11:04:10|4514.36|4513.76|4514.48|4513.88|4514.61|4514.01|4514.36|4513.76|30
1649415860000|2022-04-08 11:04:20|4514.36|4513.76|4514.36|4513.76|4514.61|4514.01|4514.36|4513.76|22
1649415870000|2022-04-08 11:04:30|4514.61|4514.01|4514.61|4514.01|4514.73|4514.13|4514.61|4514.01|15
1649415880000|2022-04-08 11:04:40|4514.36|4513.76|4514.61|4514.01|4514.61|4514.01|4514.36|4513.76|20
1649415890000|2022-04-08 11:04:50|4514.48|4513.88|4514.36|4513.76|4514.61|4514.01|4514.36|4513.76|12
1649415900000|2022-04-08 11:05:00|4514.23|4513.63|4514.23|4513.63|4514.23|4513.63|4514.23|4513.63|27
1649415910000|2022-04-08 11:05:10|4514.36|4513.76|4514.61|4514.01|4514.61|4514.01|4514.11|4513.51|34
1649415920000|2022-04-08 11:05:20|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|4514.61|4514.01|25
1649415930000|2022-04-08 11:05:30|4515.11|4514.51|4515.11|4514.51|4515.11|4514.51|4514.86|4514.26|52
1649415940000|2022-04-08 11:05:40|4514.98|4514.38|4515.11|4514.51|4515.11|4514.51|4514.98|4514.38|47
1649415950000|2022-04-08 11:05:50|4515.23|4514.63|4516.11|4515.51|4516.11|4515.51|4515.23|4514.63|86
1649415960000|2022-04-08 11:06:00|4515.86|4515.26|4516.11|4515.51|4516.11|4515.51|4515.86|4515.26|42
1649415970000|2022-04-08 11:06:10|4515.98|4515.38|4516.36|4515.76|4516.36|4515.76|4515.86|4515.26|78
1649415980000|2022-04-08 11:06:20|4516.11|4515.51|4516.11|4515.51|4516.11|4515.51|4516.11|4515.51|13
1649415990000|2022-04-08 11:06:30|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|27
1649416000000|2022-04-08 11:06:40|4516.61|4516.01|4516.86|4516.26|4516.86|4516.26|4516.36|4515.76|82
1649416010000|2022-04-08 11:06:50|4516.61|4516.01|4517.11|4516.51|4517.36|4516.76|4516.61|4516.01|164
1649416020000|2022-04-08 11:07:00|4516.61|4516.01|4516.61|4516.01|4516.86|4516.26|4516.61|4516.01|70
1649416030000|2022-04-08 11:07:10|4516.36|4515.76|4516.48|4515.88|4516.61|4516.01|4516.36|4515.76|40
1649416040000|2022-04-08 11:07:20|4516.36|4515.76|4516.61|4516.01|4516.86|4516.26|4516.36|4515.76|14
1649416050000|2022-04-08 11:07:30|||||||||22
1649416060000|2022-04-08 11:07:40|4516.48|4515.88|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|19
1649416070000|2022-04-08 11:07:50|4516.86|4516.26|4516.73|4516.13|4516.86|4516.26|4516.61|4516.01|38
1649416080000|2022-04-08 11:08:00|4516.61|4516.01|4516.86|4516.26|4516.86|4516.26|4516.61|4516.01|9
1649416090000|2022-04-08 11:08:10|4517.11|4516.51|4516.86|4516.26|4517.11|4516.51|4516.86|4516.26|34
1649416100000|2022-04-08 11:08:20|4516.61|4516.01|4516.36|4515.76|4516.61|4516.01|4516.36|4515.76|21
1649416110000|2022-04-08 11:08:30|4516.73|4516.13|4516.86|4516.26|4516.86|4516.26|4516.73|4516.13|50
1649416120000|2022-04-08 11:08:40|4516.73|4516.13|4516.86|4516.26|4516.86|4516.26|4516.73|4516.13|43
1649416130000|2022-04-08 11:08:50|||||||||5
1649416140000|2022-04-08 11:09:00|||||||||8
1649416160000|2022-04-08 11:09:20|4517.11|4516.51|4516.61|4516.01|4517.11|4516.51|4516.61|4516.01|38
1649416170000|2022-04-08 11:09:30|4516.86|4516.26|4516.61|4516.01|4516.86|4516.26|4516.61|4516.01|29
1649416180000|2022-04-08 11:09:40|4516.36|4515.76|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|29
1649416190000|2022-04-08 11:09:50|4516.86|4516.26|4516.86|4516.26|4517.11|4516.51|4516.86|4516.26|39
1649416200000|2022-04-08 11:10:00|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|10
1649416210000|2022-04-08 11:10:10|4516.86|4516.26|4517.11|4516.51|4517.11|4516.51|4516.86|4516.26|23
1649416220000|2022-04-08 11:10:20|4516.98|4516.38|4517.11|4516.51|4517.11|4516.51|4516.86|4516.26|37
1649416230000|2022-04-08 11:10:30|4517.36|4516.76|4517.11|4516.51|4517.36|4516.76|4517.11|4516.51|94
1649416240000|2022-04-08 11:10:40|||||||||1
1649416250000|2022-04-08 11:10:50|4516.86|4516.26|4516.98|4516.38|4516.98|4516.38|4516.86|4516.26|26
1649416260000|2022-04-08 11:11:00|4516.86|4516.26|4516.86|4516.26|4517.11|4516.51|4516.86|4516.26|41
1649416270000|2022-04-08 11:11:10|4516.98|4516.38|4516.86|4516.26|4516.98|4516.38|4516.86|4516.26|14
1649416280000|2022-04-08 11:11:20|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|16
1649416290000|2022-04-08 11:11:30|4516.48|4515.88|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|48
1649416300000|2022-04-08 11:11:40|4516.86|4516.26|4516.73|4516.13|4516.86|4516.26|4516.61|4516.01|33
1649416310000|2022-04-08 11:11:50|4516.86|4516.26|4517.11|4516.51|4517.11|4516.51|4516.86|4516.26|16
1649416320000|2022-04-08 11:12:00|4516.98|4516.38|4517.36|4516.76|4517.36|4516.76|4516.98|4516.38|56
1649416330000|2022-04-08 11:12:10|4517.61|4517.01|4517.61|4517.01|4517.61|4517.01|4517.61|4517.01|243
1649416340000|2022-04-08 11:12:20|4517.48|4516.88|4517.36|4516.76|4517.61|4517.01|4517.36|4516.76|73
1649416350000|2022-04-08 11:12:30|||||||||7
1649416360000|2022-04-08 11:12:40|4516.86|4516.26|4517.11|4516.51|4517.11|4516.51|4516.86|4516.26|64
1649416370000|2022-04-08 11:12:50|4516.86|4516.26|4517.11|4516.51|4517.11|4516.51|4516.86|4516.26|52
1649416380000|2022-04-08 11:13:00|||||||||3
1649416390000|2022-04-08 11:13:10|4517.36|4516.76|4517.36|4516.76|4517.61|4517.01|4517.36|4516.76|55
1649416400000|2022-04-08 11:13:20|4517.48|4516.88|4517.36|4516.76|4517.61|4517.01|4517.36|4516.76|16
1649416410000|2022-04-08 11:13:30|4517.11|4516.51|4517.36|4516.76|4517.36|4516.76|4517.11|4516.51|45
1649416430000|2022-04-08 11:13:50|4517.11|4516.51|4517.11|4516.51|4517.36|4516.76|4516.86|4516.26|69
1649416440000|2022-04-08 11:14:00|4516.98|4516.38|4516.86|4516.26|4516.98|4516.38|4516.86|4516.26|42
1649416450000|2022-04-08 11:14:10|4516.61|4516.01|4516.36|4515.76|4516.86|4516.26|4516.36|4515.76|37
1649416460000|2022-04-08 11:14:20|4516.48|4515.88|4515.86|4515.26|4516.48|4515.88|4515.86|4515.26|115
1649416470000|2022-04-08 11:14:30|4516.11|4515.51|4516.36|4515.76|4516.36|4515.76|4515.86|4515.26|54
1649416480000|2022-04-08 11:14:40|||||||||11
1649416490000|2022-04-08 11:14:50|4516.61|4516.01|4516.36|4515.76|4516.61|4516.01|4516.36|4515.76|24
1649416500000|2022-04-08 11:15:00|4516.11|4515.51|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|29
1649416510000|2022-04-08 11:15:10|4516.23|4515.63|4516.48|4515.88|4516.61|4516.01|4516.11|4515.51|27
1649416520000|2022-04-08 11:15:20|4516.61|4516.01|4516.11|4515.51|4516.61|4516.01|4516.11|4515.51|29
1649416530000|2022-04-08 11:15:30|4516.36|4515.76|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|83
1649416540000|2022-04-08 11:15:40|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|30
1649416550000|2022-04-08 11:15:50|4516.11|4515.51|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|14
1649416560000|2022-04-08 11:16:00|4516.23|4515.63|4516.61|4516.01|4516.61|4516.01|4516.23|4515.63|29
1649416570000|2022-04-08 11:16:10|4516.86|4516.26|4516.61|4516.01|4516.86|4516.26|4516.61|4516.01|39
1649416580000|2022-04-08 11:16:20|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|4516.23|4515.63|62
1649416590000|2022-04-08 11:16:30|4516.48|4515.88|4516.36|4515.76|4516.48|4515.88|4516.36|4515.76|13
1649416600000|2022-04-08 11:16:40|||||||||6
1649416610000|2022-04-08 11:16:50|4516.11|4515.51|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|7
1649416620000|2022-04-08 11:17:00|||||||||10
1649416630000|2022-04-08 11:17:10|4516.11|4515.51|4516.61|4516.01|4516.61|4516.01|4516.11|4515.51|41
1649416640000|2022-04-08 11:17:20|||||||||4
1649416650000|2022-04-08 11:17:30|||||||||1
1649416660000|2022-04-08 11:17:40|4516.86|4516.26|4516.86|4516.26|4516.86|4516.26|4516.61|4516.01|47
1649416670000|2022-04-08 11:17:50|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|4516.86|4516.26|75
1649416680000|2022-04-08 11:18:00|4516.86|4516.26|4516.61|4516.01|4516.86|4516.26|4516.61|4516.01|36
1649416690000|2022-04-08 11:18:10|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|57
1649416700000|2022-04-08 11:18:20|4516.11|4515.51|4516.61|4516.01|4516.61|4516.01|4516.11|4515.51|62
1649416710000|2022-04-08 11:18:30|4516.36|4515.76|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|34
1649416720000|2022-04-08 11:18:40|4516.48|4515.88|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|10
1649416730000|2022-04-08 11:18:50|4516.48|4515.88|4516.61|4516.01|4516.86|4516.26|4516.36|4515.76|14
1649416740000|2022-04-08 11:19:00|4516.36|4515.76|4516.11|4515.51|4516.36|4515.76|4516.11|4515.51|42
1649416750000|2022-04-08 11:19:10|4515.98|4515.38|4515.86|4515.26|4515.98|4515.38|4515.86|4515.26|54
1649416760000|2022-04-08 11:19:20|4515.61|4515.01|4515.61|4515.01|4515.61|4515.01|4515.36|4514.76|37
1649416770000|2022-04-08 11:19:30|4515.86|4515.26|4516.36|4515.76|4516.36|4515.76|4515.73|4515.13|81
1649416780000|2022-04-08 11:19:40|4516.11|4515.51|4515.86|4515.26|4516.11|4515.51|4515.86|4515.26|79
1649416790000|2022-04-08 11:19:50|4515.73|4515.13|4515.86|4515.26|4515.86|4515.26|4515.73|4515.13|13
1649416800000|2022-04-08 11:20:00|4516.11|4515.51|4516.11|4515.51|4516.11|4515.51|4516.11|4515.51|33
1649416810000|2022-04-08 11:20:10|4515.98|4515.38|4517.11|4516.51|4517.11|4516.51|4515.98|4515.38|197
1649416820000|2022-04-08 11:20:20|4516.86|4516.26|4516.86|4516.26|4516.86|4516.26|4516.61|4516.01|132
1649416830000|2022-04-08 11:20:30|||||||||1
1649416840000|2022-04-08 11:20:40|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|28
1649416850000|2022-04-08 11:20:50|4517.36|4516.76|4517.61|4517.01|4517.61|4517.01|4517.36|4516.76|143
1649416860000|2022-04-08 11:21:00|4517.86|4517.26|4517.61|4517.01|4517.86|4517.26|4517.61|4517.01|29
1649416870000|2022-04-08 11:21:10|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|25
1649416880000|2022-04-08 11:21:20|4517.36|4516.76|4517.11|4516.51|4517.36|4516.76|4517.11|4516.51|28
1649416890000|2022-04-08 11:21:30|4517.23|4516.63|4516.86|4516.26|4517.23|4516.63|4516.86|4516.26|28
1649416900000|2022-04-08 11:21:40|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|40
1649416910000|2022-04-08 11:21:50|4516.73|4516.13|4516.86|4516.26|4516.86|4516.26|4516.36|4515.76|76
1649416920000|2022-04-08 11:22:00|||||||||36
1649416930000|2022-04-08 11:22:10|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4
1649416940000|2022-04-08 11:22:20|4516.86|4516.26|4516.73|4516.13|4516.86|4516.26|4516.61|4516.01|28
1649416950000|2022-04-08 11:22:30|4516.61|4516.01|4516.61|4516.01|4516.73|4516.13|4516.61|4516.01|9
1649416960000|2022-04-08 11:22:40|4516.36|4515.76|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|13
1649416970000|2022-04-08 11:22:50|4516.48|4515.88|4516.48|4515.88|4516.48|4515.88|4516.36|4515.76|5
1649416980000|2022-04-08 11:23:00|4516.36|4515.76|4516.11|4515.51|4516.61|4516.01|4516.11|4515.51|24
1649416990000|2022-04-08 11:23:10|4515.86|4515.26|4515.61|4515.01|4515.86|4515.26|4515.61|4515.01|73
1649417000000|2022-04-08 11:23:20|4515.86|4515.26|4515.86|4515.26|4515.86|4515.26|4515.73|4515.13|13
1649417010000|2022-04-08 11:23:30|||||||||2
1649417020000|2022-04-08 11:23:40|4516.11|4515.51|4515.98|4515.38|4516.11|4515.51|4515.86|4515.26|32
1649417030000|2022-04-08 11:23:50|4516.11|4515.51|4515.61|4515.01|4516.11|4515.51|4515.61|4515.01|32
1649417040000|2022-04-08 11:24:00|4515.86|4515.26|4515.61|4515.01|4515.86|4515.26|4515.61|4515.01|10
1649417050000|2022-04-08 11:24:10|4515.73|4515.13|4515.61|4515.01|4515.86|4515.26|4515.61|4515.01|11
1649417060000|2022-04-08 11:24:20|4515.73|4515.13|4515.61|4515.01|4515.73|4515.13|4515.61|4515.01|1
1649417070000|2022-04-08 11:24:30|4515.36|4514.76|4515.86|4515.26|4515.86|4515.26|4515.36|4514.76|52
1649417080000|2022-04-08 11:24:40|4515.61|4515.01|4515.86|4515.26|4515.86|4515.26|4515.61|4515.01|36
1649417090000|2022-04-08 11:24:50|||||||||17
1649417100000|2022-04-08 11:25:00|4516.11|4515.51|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|38
1649417110000|2022-04-08 11:25:10|4516.11|4515.51|4516.11|4515.51|4516.11|4515.51|4516.11|4515.51|15
1649417120000|2022-04-08 11:25:20|||||||||32
1649417130000|2022-04-08 11:25:30|4516.36|4515.76|4516.11|4515.51|4516.36|4515.76|4516.11|4515.51|24
1649417140000|2022-04-08 11:25:40|||||||||4
1649417150000|2022-04-08 11:25:50|||||||||1
1649417160000|2022-04-08 11:26:00|4515.98|4515.38|4516.11|4515.51|4516.11|4515.51|4515.98|4515.38|31
1649417170000|2022-04-08 11:26:10|4516.36|4515.76|4516.36|4515.76|4516.61|4516.01|4516.11|4515.51|43
1649417180000|2022-04-08 11:26:20|4516.48|4515.88|4516.86|4516.26|4516.86|4516.26|4516.48|4515.88|38
1649417190000|2022-04-08 11:26:30|4516.61|4516.01|4516.86|4516.26|4516.86|4516.26|4516.61|4516.01|8
1649417200000|2022-04-08 11:26:40|||||||||1
1649417210000|2022-04-08 11:26:50|4516.61|4516.01|4516.11|4515.51|4516.61|4516.01|4516.11|4515.51|24
1649417220000|2022-04-08 11:27:00|||||||||33
1649417230000|2022-04-08 11:27:10|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|17
1649417240000|2022-04-08 11:27:20|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|9
1649417250000|2022-04-08 11:27:30|4516.86|4516.26|4516.61|4516.01|4516.86|4516.26|4516.61|4516.01|19
1649417260000|2022-04-08 11:27:40|4516.86|4516.26|4516.61|4516.01|4516.86|4516.26|4516.61|4516.01|6
1649417270000|2022-04-08 11:27:50|4516.73|4516.13|4516.86|4516.26|4516.86|4516.26|4516.73|4516.13|2
1649417280000|2022-04-08 11:28:00|||||||||9
1649417290000|2022-04-08 11:28:10|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|4516.98|4516.38|23
1649417300000|2022-04-08 11:28:20|4516.98|4516.38|4516.98|4516.38|4517.11|4516.51|4516.86|4516.26|13
1649417310000|2022-04-08 11:28:30|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|29
1649417320000|2022-04-08 11:28:40|4516.86|4516.26|4516.73|4516.13|4517.11|4516.51|4516.61|4516.01|53
1649417330000|2022-04-08 11:28:50|4516.61|4516.01|4516.86|4516.26|4516.86|4516.26|4516.61|4516.01|3
1649417340000|2022-04-08 11:29:00|4516.73|4516.13|4516.61|4516.01|4516.73|4516.13|4516.61|4516.01|0
1649417350000|2022-04-08 11:29:10|4516.86|4516.26|4516.86|4516.26|4516.86|4516.26|4516.86|4516.26|59
1649417360000|2022-04-08 11:29:20|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|31
1649417370000|2022-04-08 11:29:30|4516.48|4515.88|4516.36|4515.76|4516.48|4515.88|4516.36|4515.76|33
1649417380000|2022-04-08 11:29:40|4516.48|4515.88|4516.86|4516.26|4516.86|4516.26|4516.36|4515.76|52
1649417390000|2022-04-08 11:29:50|4516.61|4516.01|4517.36|4516.76|4517.36|4516.76|4516.61|4516.01|62
1649417400000|2022-04-08 11:30:00|4517.23|4516.63|4517.11|4516.51|4517.36|4516.76|4517.11|4516.51|64
1649417410000|2022-04-08 11:30:10|4516.86|4516.26|4516.86|4516.26|4516.86|4516.26|4516.86|4516.26|130
1649417420000|2022-04-08 11:30:20|4516.61|4516.01|4516.36|4515.76|4516.61|4516.01|4516.36|4515.76|4
1649417430000|2022-04-08 11:30:30|||||||||63
1649417440000|2022-04-08 11:30:40|4516.48|4515.88|4516.36|4515.76|4516.48|4515.88|4516.36|4515.76|47
1649417450000|2022-04-08 11:30:50|4516.61|4516.01|4516.61|4516.01|4516.86|4516.26|4516.61|4516.01|62
1649417460000|2022-04-08 11:31:00|4516.48|4515.88|4516.61|4516.01|4516.86|4516.26|4516.36|4515.76|48
1649417470000|2022-04-08 11:31:10|4516.86|4516.26|4514.86|4514.26|4516.86|4516.26|4514.86|4514.26|373
1649417480000|2022-04-08 11:31:20|4514.61|4514.01|4514.86|4514.26|4514.86|4514.26|4514.61|4514.01|212
1649417490000|2022-04-08 11:31:30|4515.11|4514.51|4515.11|4514.51|4515.11|4514.51|4515.11|4514.51|64
1649417500000|2022-04-08 11:31:40|4515.23|4514.63|4515.36|4514.76|4515.36|4514.76|4515.11|4514.51|57
1649417510000|2022-04-08 11:31:50|||||||||35
1649417520000|2022-04-08 11:32:00|4515.11|4514.51|4516.36|4515.76|4516.36|4515.76|4515.11|4514.51|111
1649417530000|2022-04-08 11:32:10|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|30
1649417540000|2022-04-08 11:32:20|4516.36|4515.76|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|94
1649417550000|2022-04-08 11:32:30|4516.36|4515.76|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|48
1649417560000|2022-04-08 11:32:40|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|14
1649417570000|2022-04-08 11:32:50|4516.23|4515.63|4516.23|4515.63|4516.36|4515.76|4516.11|4515.51|40
1649417580000|2022-04-08 11:33:00|4516.11|4515.51|4516.11|4515.51|4516.61|4516.01|4516.11|4515.51|58
1649417590000|2022-04-08 11:33:10|4516.36|4515.76|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|33
1649417600000|2022-04-08 11:33:20|4516.73|4516.13|4516.36|4515.76|4516.86|4516.26|4516.36|4515.76|45
1649417610000|2022-04-08 11:33:30|4516.23|4515.63|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|18
1649417620000|2022-04-08 11:33:40|||||||||1
1649417630000|2022-04-08 11:33:50|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|49
1649417640000|2022-04-08 11:34:00|4516.48|4515.88|4516.61|4516.01|4516.61|4516.01|4516.48|4515.88|35
1649417650000|2022-04-08 11:34:10|4516.48|4515.88|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|31
1649417660000|2022-04-08 11:34:20|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|17
1649417670000|2022-04-08 11:34:30|4516.23|4515.63|4516.11|4515.51|4516.36|4515.76|4516.11|4515.51|11
1649417680000|2022-04-08 11:34:40|4516.23|4515.63|4516.36|4515.76|4516.36|4515.76|4516.11|4515.51|26
1649417690000|2022-04-08 11:34:50|4516.23|4515.63|4516.36|4515.76|4516.61|4516.01|4516.23|4515.63|20
1649417700000|2022-04-08 11:35:00|||||||||13
1649417710000|2022-04-08 11:35:10|4516.48|4515.88|4516.36|4515.76|4516.48|4515.88|4516.36|4515.76|18
1649417720000|2022-04-08 11:35:20|4516.11|4515.51|4516.36|4515.76|4516.48|4515.88|4516.11|4515.51|58
1649417730000|2022-04-08 11:35:30|4516.23|4515.63|4516.36|4515.76|4516.61|4516.01|4516.23|4515.63|25
1649417740000|2022-04-08 11:35:40|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|55
1649417750000|2022-04-08 11:35:50|4516.73|4516.13|4516.86|4516.26|4516.86|4516.26|4516.61|4516.01|59
1649417760000|2022-04-08 11:36:00|||||||||13
1649417770000|2022-04-08 11:36:10|||||||||21
1649417780000|2022-04-08 11:36:20|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|42
1649417790000|2022-04-08 11:36:30|4516.73|4516.13|4516.61|4516.01|4516.73|4516.13|4516.61|4516.01|35
1649417800000|2022-04-08 11:36:40|4516.86|4516.26|4516.86|4516.26|4516.86|4516.26|4516.86|4516.26|47
1649417810000|2022-04-08 11:36:50|4517.11|4516.51|4517.11|4516.51|4517.36|4516.76|4517.11|4516.51|50
1649417820000|2022-04-08 11:37:00|4516.98|4516.38|4516.98|4516.38|4516.98|4516.38|4516.98|4516.38|37
1649417830000|2022-04-08 11:37:10|4517.11|4516.51|4517.36|4516.76|4517.36|4516.76|4517.11|4516.51|59
1649417840000|2022-04-08 11:37:20|4517.61|4517.01|4517.61|4517.01|4517.61|4517.01|4517.36|4516.76|17
1649417850000|2022-04-08 11:37:30|4517.86|4517.26|4517.61|4517.01|4517.86|4517.26|4517.61|4517.01|49
1649417860000|2022-04-08 11:37:40|4517.36|4516.76|4517.11|4516.51|4517.36|4516.76|4517.11|4516.51|27
1649417870000|2022-04-08 11:37:50|4516.98|4516.38|4517.11|4516.51|4517.11|4516.51|4516.86|4516.26|58
1649417880000|2022-04-08 11:38:00|4517.36|4516.76|4517.86|4517.26|4517.86|4517.26|4517.11|4516.51|116
1649417890000|2022-04-08 11:38:10|4517.61|4517.01|4517.61|4517.01|4517.61|4517.01|4517.61|4517.01|37
1649417900000|2022-04-08 11:38:20|4517.86|4517.26|4518.36|4517.76|4518.36|4517.76|4517.86|4517.26|117
1649417910000|2022-04-08 11:38:30|4518.11|4517.51|4519.11|4518.51|4519.11|4518.51|4518.11|4517.51|141
1649417920000|2022-04-08 11:38:40|4518.61|4518.01|4518.61|4518.01|4518.86|4518.26|4518.61|4518.01|128
1649417930000|2022-04-08 11:38:50|4518.36|4517.76|4518.61|4518.01|4518.61|4518.01|4518.36|4517.76|29
1649417940000|2022-04-08 11:39:00|4518.86|4518.26|4518.61|4518.01|4518.86|4518.26|4518.61|4518.01|67
1649417950000|2022-04-08 11:39:10|4518.86|4518.26|4518.86|4518.26|4518.86|4518.26|4518.61|4518.01|57
1649417960000|2022-04-08 11:39:20|4518.61|4518.01|4518.61|4518.01|4518.61|4518.01|4518.61|4518.01|3
1649417970000|2022-04-08 11:39:30|4518.36|4517.76|4518.61|4518.01|4518.86|4518.26|4518.36|4517.76|77
1649417980000|2022-04-08 11:39:40|4518.73|4518.13|4518.61|4518.01|4518.73|4518.13|4518.61|4518.01|33
1649417990000|2022-04-08 11:39:50|4518.86|4518.26|4519.11|4518.51|4519.11|4518.51|4518.86|4518.26|158
1649418000000|2022-04-08 11:40:00|4519.36|4518.76|4519.36|4518.76|4519.36|4518.76|4519.36|4518.76|31
1649418010000|2022-04-08 11:40:10|4519.23|4518.63|4518.98|4518.38|4519.23|4518.63|4518.98|4518.38|50
1649418020000|2022-04-08 11:40:20|4519.11|4518.51|4518.36|4517.76|4519.11|4518.51|4518.36|4517.76|62
1649418030000|2022-04-08 11:40:30|4518.61|4518.01|4518.61|4518.01|4518.61|4518.01|4518.61|4518.01|13
1649418040000|2022-04-08 11:40:40|4518.73|4518.13|4518.86|4518.26|4518.86|4518.26|4518.73|4518.13|29
1649418050000|2022-04-08 11:40:50|4518.61|4518.01|4518.61|4518.01|4518.86|4518.26|4518.61|4518.01|37
1649418060000|2022-04-08 11:41:00|4518.86|4518.26|4519.11|4518.51|4519.11|4518.51|4518.86|4518.26|68
1649418070000|2022-04-08 11:41:10|4518.86|4518.26|4518.86|4518.26|4518.86|4518.26|4518.86|4518.26|38
1649418080000|2022-04-08 11:41:20|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|4518.86|4518.26|11
1649418090000|2022-04-08 11:41:30|4519.23|4518.63|4519.36|4518.76|4519.36|4518.76|4519.23|4518.63|35
1649418100000|2022-04-08 11:41:40|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|22
1649418110000|2022-04-08 11:41:50|4519.23|4518.63|4519.36|4518.76|4519.36|4518.76|4519.23|4518.63|11
1649418120000|2022-04-08 11:42:00|4519.61|4519.01|4520.11|4519.51|4520.11|4519.51|4519.61|4519.01|114
1649418130000|2022-04-08 11:42:10|4519.86|4519.26|4519.86|4519.26|4520.11|4519.51|4519.86|4519.26|39
1649418140000|2022-04-08 11:42:20|4520.36|4519.76|4520.36|4519.76|4520.36|4519.76|4520.11|4519.51|89
1649418150000|2022-04-08 11:42:30|4520.11|4519.51|4519.86|4519.26|4520.11|4519.51|4519.86|4519.26|92
1649418160000|2022-04-08 11:42:40|4519.98|4519.38|4519.86|4519.26|4519.98|4519.38|4519.86|4519.26|105
1649418170000|2022-04-08 11:42:50|4519.61|4519.01|4519.86|4519.26|4519.86|4519.26|4519.61|4519.01|56
1649418180000|2022-04-08 11:43:00|4519.61|4519.01|4519.61|4519.01|4519.86|4519.26|4519.61|4519.01|31
1649418190000|2022-04-08 11:43:10|4519.86|4519.26|4519.86|4519.26|4519.86|4519.26|4519.86|4519.26|32
1649418200000|2022-04-08 11:43:20|||||||||39
1649418210000|2022-04-08 11:43:30|||||||||29
1649418220000|2022-04-08 11:43:40|4519.61|4519.01|4518.86|4518.26|4519.61|4519.01|4518.86|4518.26|403
1649418230000|2022-04-08 11:43:50|4518.61|4518.01|4518.86|4518.26|4518.86|4518.26|4518.61|4518.01|64
1649418240000|2022-04-08 11:44:00|4518.61|4518.01|4518.86|4518.26|4518.86|4518.26|4518.61|4518.01|68
1649418250000|2022-04-08 11:44:10|4518.61|4518.01|4518.86|4518.26|4519.11|4518.51|4518.61|4518.01|32
1649418260000|2022-04-08 11:44:20|4518.73|4518.13|4518.86|4518.26|4518.86|4518.26|4518.61|4518.01|46
1649418270000|2022-04-08 11:44:30|4518.73|4518.13|4519.11|4518.51|4519.11|4518.51|4518.73|4518.13|44
1649418280000|2022-04-08 11:44:40|4519.36|4518.76|4519.36|4518.76|4519.36|4518.76|4519.36|4518.76|11
1649418290000|2022-04-08 11:44:50|4519.11|4518.51|4518.98|4518.38|4519.11|4518.51|4518.86|4518.26|32
1649418300000|2022-04-08 11:45:00|4519.11|4518.51|4518.86|4518.26|4519.11|4518.51|4518.86|4518.26|16
1649418310000|2022-04-08 11:45:10|4518.98|4518.38|4518.98|4518.38|4519.23|4518.63|4518.98|4518.38|52
1649418320000|2022-04-08 11:45:20|4519.11|4518.51|4518.98|4518.38|4519.11|4518.51|4518.86|4518.26|15
1649418330000|2022-04-08 11:45:30|4519.11|4518.51|4518.86|4518.26|4519.11|4518.51|4518.86|4518.26|3
1649418340000|2022-04-08 11:45:40|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|28
1649418350000|2022-04-08 11:45:50|4519.23|4518.63|4519.11|4518.51|4519.23|4518.63|4519.11|4518.51|20
1649418360000|2022-04-08 11:46:00|4519.36|4518.76|4519.11|4518.51|4519.36|4518.76|4519.11|4518.51|22
1649418370000|2022-04-08 11:46:10|4518.98|4518.38|4519.11|4518.51|4519.11|4518.51|4518.86|4518.26|44
1649418380000|2022-04-08 11:46:20|4518.86|4518.26|4518.86|4518.26|4518.86|4518.26|4518.86|4518.26|34
1649418390000|2022-04-08 11:46:30|||||||||28
1649418400000|2022-04-08 11:46:40|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|43
1649418410000|2022-04-08 11:46:50|4518.98|4518.38|4519.11|4518.51|4519.11|4518.51|4518.86|4518.26|25
1649418420000|2022-04-08 11:47:00|||||||||27
1649418430000|2022-04-08 11:47:10|4518.86|4518.26|4519.11|4518.51|4519.11|4518.51|4518.86|4518.26|32
1649418440000|2022-04-08 11:47:20|4518.86|4518.26|4518.86|4518.26|4519.11|4518.51|4518.86|4518.26|68
1649418450000|2022-04-08 11:47:30|4519.11|4518.51|4518.86|4518.26|4519.11|4518.51|4518.86|4518.26|18
1649418460000|2022-04-08 11:47:40|4519.36|4518.76|4519.36|4518.76|4519.36|4518.76|4519.36|4518.76|50
1649418470000|2022-04-08 11:47:50|||||||||42
1649418480000|2022-04-08 11:48:00|||||||||3
1649418490000|2022-04-08 11:48:10|||||||||6
1649418500000|2022-04-08 11:48:20|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|4519.11|4518.51|54
1649418510000|2022-04-08 11:48:30|4519.23|4518.63|4519.36|4518.76|4519.36|4518.76|4519.23|4518.63|34
1649418520000|2022-04-08 11:48:40|4519.11|4518.51|4518.61|4518.01|4519.11|4518.51|4518.61|4518.01|120
1649418530000|2022-04-08 11:48:50|4518.86|4518.26|4518.86|4518.26|4518.86|4518.26|4518.86|4518.26|11
1649418550000|2022-04-08 11:49:10|4518.73|4518.13|4518.61|4518.01|4518.73|4518.13|4518.61|4518.01|40
1649418560000|2022-04-08 11:49:20|||||||||3
1649418570000|2022-04-08 11:49:30|||||||||29
1649418580000|2022-04-08 11:49:40|4518.36|4517.76|4518.36|4517.76|4518.61|4518.01|4518.36|4517.76|53
1649418590000|2022-04-08 11:49:50|4518.48|4517.88|4518.36|4517.76|4518.61|4518.01|4518.36|4517.76|27
1649418600000|2022-04-08 11:50:00|||||||||26
1649418610000|2022-04-08 11:50:10|4518.11|4517.51|4518.36|4517.76|4518.61|4518.01|4518.11|4517.51|104
1649418620000|2022-04-08 11:50:20|||||||||2
1649418630000|2022-04-08 11:50:30|||||||||49
1649418640000|2022-04-08 11:50:40|||||||||20
1649418650000|2022-04-08 11:50:50|4518.48|4517.88|4518.36|4517.76|4518.61|4518.01|4518.36|4517.76|75
1649418660000|2022-04-08 11:51:00|4518.48|4517.88|4518.36|4517.76|4518.48|4517.88|4518.36|4517.76|23
1649418670000|2022-04-08 11:51:10|4518.23|4517.63|4518.36|4517.76|4518.36|4517.76|4518.23|4517.63|6
1649418680000|2022-04-08 11:51:20|4518.48|4517.88|4518.36|4517.76|4518.48|4517.88|4518.36|4517.76|3
1649418690000|2022-04-08 11:51:30|4518.48|4517.88|4518.36|4517.76|4518.61|4518.01|4518.36|4517.76|4
1649418700000|2022-04-08 11:51:40|4518.48|4517.88|4518.61|4518.01|4518.61|4518.01|4518.48|4517.88|2
1649418710000|2022-04-08 11:51:50|4518.36|4517.76|4518.36|4517.76|4518.61|4518.01|4518.36|4517.76|27
1649418720000|2022-04-08 11:52:00|4518.48|4517.88|4518.36|4517.76|4518.61|4518.01|4518.36|4517.76|36
1649418730000|2022-04-08 11:52:10|||||||||1
1649418740000|2022-04-08 11:52:20|||||||||9
1649418750000|2022-04-08 11:52:30|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|24
1649418760000|2022-04-08 11:52:40|||||||||4
1649418770000|2022-04-08 11:52:50|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|4518.36|4517.76|18
1649418780000|2022-04-08 11:53:00|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|4518.11|4517.51|31
1649418790000|2022-04-08 11:53:10|4518.23|4517.63|4518.11|4517.51|4518.23|4517.63|4518.11|4517.51|14
1649418800000|2022-04-08 11:53:20|4517.61|4517.01|4517.11|4516.51|4517.61|4517.01|4517.11|4516.51|277
1649418810000|2022-04-08 11:53:30|4517.36|4516.76|4517.36|4516.76|4517.61|4517.01|4517.36|4516.76|71
1649418820000|2022-04-08 11:53:40|4517.23|4516.63|4517.23|4516.63|4517.23|4516.63|4517.23|4516.63|51
1649418830000|2022-04-08 11:53:50|4517.36|4516.76|4516.86|4516.26|4517.36|4516.76|4516.86|4516.26|64
1649418840000|2022-04-08 11:54:00|4517.11|4516.51|4517.36|4516.76|4517.36|4516.76|4517.11|4516.51|23
1649418850000|2022-04-08 11:54:10|4517.61|4517.01|4517.36|4516.76|4517.61|4517.01|4517.36|4516.76|52
1649418860000|2022-04-08 11:54:20|4517.61|4517.01|4517.48|4516.88|4517.61|4517.01|4517.48|4516.88|18
1649418870000|2022-04-08 11:54:30|4517.61|4517.01|4517.61|4517.01|4517.61|4517.01|4517.61|4517.01|0
1649418880000|2022-04-08 11:54:40|4517.73|4517.13|4517.86|4517.26|4517.86|4517.26|4517.73|4517.13|33
1649418900000|2022-04-08 11:55:00|4518.11|4517.51|4517.86|4517.26|4518.11|4517.51|4517.61|4517.01|59
1649418910000|2022-04-08 11:55:10|4517.61|4517.01|4517.48|4516.88|4517.73|4517.13|4517.48|4516.88|32
1649418920000|2022-04-08 11:55:20|4517.61|4517.01|4517.36|4516.76|4517.61|4517.01|4517.36|4516.76|15
1649418930000|2022-04-08 11:55:30|||||||||24
1649418940000|2022-04-08 11:55:40|4517.23|4516.63|4517.36|4516.76|4517.36|4516.76|4517.23|4516.63|25
1649418950000|2022-04-08 11:55:50|4517.48|4516.88|4517.36|4516.76|4517.48|4516.88|4517.36|4516.76|11
1649418960000|2022-04-08 11:56:00|4517.48|4516.88|4517.36|4516.76|4517.61|4517.01|4517.36|4516.76|17
1649418970000|2022-04-08 11:56:10|||||||||1
1649418980000|2022-04-08 11:56:20|4517.11|4516.51|4517.11|4516.51|4517.11|4516.51|4516.86|4516.26|44
1649418990000|2022-04-08 11:56:30|4516.98|4516.38|4516.86|4516.26|4516.98|4516.38|4516.86|4516.26|126
1649419000000|2022-04-08 11:56:40|4516.61|4516.01|4516.36|4515.76|4516.61|4516.01|4516.11|4515.51|160
1649419010000|2022-04-08 11:56:50|4516.61|4516.01|4516.11|4515.51|4516.61|4516.01|4515.86|4515.26|102
1649419020000|2022-04-08 11:57:00|4515.86|4515.26|4515.36|4514.76|4515.86|4515.26|4515.36|4514.76|93
1649419030000|2022-04-08 11:57:10|4515.61|4515.01|4516.11|4515.51|4516.11|4515.51|4515.61|4515.01|175
1649419040000|2022-04-08 11:57:20|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|4516.36|4515.76|34
1649419050000|2022-04-08 11:57:30|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|39
1649419060000|2022-04-08 11:57:40|||||||||23
1649419070000|2022-04-08 11:57:50|4516.36|4515.76|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|55
1649419080000|2022-04-08 11:58:00|4516.36|4515.76|4516.11|4515.51|4516.36|4515.76|4516.11|4515.51|21
1649419090000|2022-04-08 11:58:10|4516.23|4515.63|4516.11|4515.51|4516.23|4515.63|4516.11|4515.51|31
1649419100000|2022-04-08 11:58:20|4516.36|4515.76|4516.11|4515.51|4516.36|4515.76|4516.11|4515.51|15
1649419110000|2022-04-08 11:58:30|||||||||6
1649419120000|2022-04-08 11:58:40|||||||||8
1649419130000|2022-04-08 11:58:50|||||||||13
1649419140000|2022-04-08 11:59:00|4515.98|4515.38|4515.98|4515.38|4516.11|4515.51|4515.98|4515.38|11
1649419150000|2022-04-08 11:59:10|4516.11|4515.51|4516.11|4515.51|4516.23|4515.63|4515.98|4515.38|4
1649419160000|2022-04-08 11:59:20|4516.36|4515.76|4516.36|4515.76|4516.61|4516.01|4516.36|4515.76|58
1649419170000|2022-04-08 11:59:30|4516.61|4516.01|4516.61|4516.01|4516.61|4516.01|4516.36|4515.76|34
1649419180000|2022-04-08 11:59:40|4516.48|4515.88|4516.36|4515.76|4516.48|4515.88|4516.36|4515.76|9
1649419190000|2022-04-08 11:59:50|4516.48|4515.88|4516.86|4516.26|4516.86|4516.26|4516.48|4515.88|13
1649419200000|2022-04-08 12:00:00|4516.61|4516.01|4516.86|4516.26|4517.11|4516.51|4516.61|4516.01|66
1649419210000|2022-04-08 12:00:10|4516.61|4516.01|4516.48|4515.88|4516.73|4516.13|4516.48|4515.88|57
1649419220000|2022-04-08 12:00:20|4516.61|4516.01|4516.86|4516.26|4516.86|4516.26|4516.48|4515.88|37
1649419230000|2022-04-08 12:00:30|||||||||23
1649419240000|2022-04-08 12:00:40|4516.61|4516.01|4516.86|4516.26|4516.86|4516.26|4516.61|4516.01|23
1649419250000|2022-04-08 12:00:50|4516.98|4516.38|4517.61|4517.01|4517.61|4517.01|4516.98|4516.38|65
1649419260000|2022-04-08 12:01:00|4517.36|4516.76|4517.48|4516.88|4517.61|4517.01|4517.36|4516.76|46
1649419270000|2022-04-08 12:01:10|4517.36|4516.76|4517.36|4516.76|4517.36|4516.76|4517.36|4516.76|19
1649419280000|2022-04-08 12:01:20|4517.61|4517.01|4517.36|4516.76|4517.61|4517.01|4517.36|4516.76|20
1649419290000|2022-04-08 12:01:30|4517.23|4516.63|4517.11|4516.51|4517.23|4516.63|4517.11|4516.51|19
1649419300000|2022-04-08 12:01:40|4517.36|4516.76|4517.11|4516.51|4517.36|4516.76|4517.11|4516.51|16
1649419310000|2022-04-08 12:01:50|4517.36|4516.76|4517.11|4516.51|4517.36|4516.76|4517.11|4516.51|8
1649419320000|2022-04-08 12:02:00|4517.36|4516.76|4517.11|4516.51|4517.36|4516.76|4517.11|4516.51|22
1649419330000|2022-04-08 12:02:10|4516.86|4516.26|4516.11|4515.51|4517.11|4516.51|4516.11|4515.51|111
1649419340000|2022-04-08 12:02:20|4515.86|4515.26|4515.98|4515.38|4516.11|4515.51|4515.86|4515.26|108
1649419350000|2022-04-08 12:02:30|4516.11|4515.51|4516.61|4516.01|4516.61|4516.01|4516.11|4515.51|41
1649419360000|2022-04-08 12:02:40|4516.48|4515.88|4516.36|4515.76|4516.61|4516.01|4516.36|4515.76|25
1649419370000|2022-04-08 12:02:50|4516.23|4515.63|4516.11|4515.51|4516.23|4515.63|4516.11|4515.51|8
1649419380000|2022-04-08 12:03:00|4516.23|4515.63|4515.86|4515.26|4516.36|4515.76|4515.61|4515.01|184
1649419390000|2022-04-08 12:03:10|4515.61|4515.01|4515.61|4515.01|4515.86|4515.26|4515.36|4514.76|126
1649419400000|2022-04-08 12:03:20|4515.48|4514.88|4515.11|4514.51|4515.61|4515.01|4515.11|4514.51|85
1649419410000|2022-04-08 12:03:30|4514.98|4514.38|4515.36|4514.76|4515.36|4514.76|4514.86|4514.26|84
1649419420000|2022-04-08 12:03:40|4515.23|4514.63|4515.11|4514.51|4515.36|4514.76|4515.11|4514.51|35
1649419430000|2022-04-08 12:03:50|4515.23|4514.63|4515.11|4514.51|4515.36|4514.76|4515.11|4514.51|22
1649419440000|2022-04-08 12:04:00|4514.98|4514.38|4515.11|4514.51|4515.11|4514.51|4514.98|4514.38|11
1649419450000|2022-04-08 12:04:10|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|4514.86|4514.26|15
1649419460000|2022-04-08 12:04:20|4514.61|4514.01|4513.61|4513.01|4514.61|4514.01|4513.36|4512.76|371
1649419470000|2022-04-08 12:04:30|4513.86|4513.26|4513.86|4513.26|4514.11|4513.51|4513.86|4513.26|40
1649419480000|2022-04-08 12:04:40|4513.73|4513.13|4513.86|4513.26|4513.86|4513.26|4513.61|4513.01|55
1649419490000|2022-04-08 12:04:50|4513.61|4513.01|4513.86|4513.26|4513.86|4513.26|4513.61|4513.01|48
1649419500000|2022-04-08 12:05:00|4513.73|4513.13|4513.86|4513.26|4513.86|4513.26|4513.61|4513.01|63
1649419510000|2022-04-08 12:05:10|4513.73|4513.13|4514.36|4513.76|4514.61|4514.01|4513.73|4513.13|143
1649419520000|2022-04-08 12:05:20|||||||||1
1649419530000|2022-04-08 12:05:30|4514.23|4513.63|4514.36|4513.76|4514.36|4513.76|4514.11|4513.51|19
1649419540000|2022-04-08 12:05:40|4514.11|4513.51|4513.48|4512.88|4514.11|4513.51|4513.48|4512.88|111
1649419550000|2022-04-08 12:05:50|4513.61|4513.01|4513.86|4513.26|4513.86|4513.26|4513.36|4512.76|98
1649419560000|2022-04-08 12:06:00|4513.73|4513.13|4514.11|4513.51|4514.11|4513.51|4513.61|4513.01|62
1649419570000|2022-04-08 12:06:10|4514.36|4513.76|4514.11|4513.51|4514.36|4513.76|4514.11|4513.51|22
1649419580000|2022-04-08 12:06:20|4514.36|4513.76|4514.36|4513.76|4514.36|4513.76|4514.11|4513.51|16
1649419590000|2022-04-08 12:06:30|4514.23|4513.63|4514.11|4513.51|4514.23|4513.63|4514.11|4513.51|6
1649419600000|2022-04-08 12:06:40|4513.86|4513.26|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|38
1649419610000|2022-04-08 12:06:50|4513.86|4513.26|4513.73|4513.13|4514.11|4513.51|4513.61|4513.01|36
1649419620000|2022-04-08 12:07:00|4513.86|4513.26|4513.61|4513.01|4513.86|4513.26|4513.36|4512.76|37
1649419630000|2022-04-08 12:07:10|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|16
1649419640000|2022-04-08 12:07:20|4513.73|4513.13|4513.86|4513.26|4513.86|4513.26|4513.61|4513.01|34
1649419650000|2022-04-08 12:07:30|4513.61|4513.01|4513.36|4512.76|4513.61|4513.01|4513.36|4512.76|97
1649419660000|2022-04-08 12:07:40|4513.61|4513.01|4513.86|4513.26|4513.86|4513.26|4513.36|4512.76|26
1649419670000|2022-04-08 12:07:50|4513.73|4513.13|4513.61|4513.01|4513.73|4513.13|4513.61|4513.01|12
1649419680000|2022-04-08 12:08:00|4513.73|4513.13|4513.86|4513.26|4513.86|4513.26|4513.73|4513.13|20
1649419690000|2022-04-08 12:08:10|||||||||28
1649419700000|2022-04-08 12:08:20|4513.73|4513.13|4513.61|4513.01|4513.86|4513.26|4513.61|4513.01|19
1649419710000|2022-04-08 12:08:30|||||||||4
1649419720000|2022-04-08 12:08:40|||||||||1
1649419730000|2022-04-08 12:08:50|||||||||29
1649419740000|2022-04-08 12:09:00|4513.11|4512.51|4513.11|4512.51|4513.36|4512.76|4513.11|4512.51|139
1649419750000|2022-04-08 12:09:10|4513.36|4512.76|4513.23|4512.63|4513.61|4513.01|4513.11|4512.51|47
1649419760000|2022-04-08 12:09:20|4513.11|4512.51|4513.48|4512.88|4513.61|4513.01|4513.11|4512.51|36
1649419770000|2022-04-08 12:09:30|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|4513.36|4512.76|16
1649419780000|2022-04-08 12:09:40|4513.73|4513.13|4513.61|4513.01|4513.73|4513.13|4513.36|4512.76|36
1649419790000|2022-04-08 12:09:50|4513.73|4513.13|4513.86|4513.26|4513.86|4513.26|4513.73|4513.13|20
1649419800000|2022-04-08 12:10:00|4513.61|4513.01|4513.61|4513.01|4513.86|4513.26|4513.61|4513.01|37
1649419810000|2022-04-08 12:10:10|||||||||4
1649419820000|2022-04-08 12:10:20|||||||||1
1649419830000|2022-04-08 12:10:30|||||||||4
1649419840000|2022-04-08 12:10:40|4513.36|4512.76|4513.11|4512.51|4513.36|4512.76|4513.11|4512.51|50
1649419850000|2022-04-08 12:10:50|4513.23|4512.63|4513.36|4512.76|4513.36|4512.76|4513.11|4512.51|17
1649419860000|2022-04-08 12:11:00|4513.48|4512.88|4513.11|4512.51|4513.61|4513.01|4513.11|4512.51|58
1649419870000|2022-04-08 12:11:10|4513.23|4512.63|4513.36|4512.76|4513.36|4512.76|4513.11|4512.51|14
1649419880000|2022-04-08 12:11:20|||||||||67
1649419890000|2022-04-08 12:11:30|4513.11|4512.51|4513.36|4512.76|4513.36|4512.76|4513.11|4512.51|28
1649419900000|2022-04-08 12:11:40|||||||||6
1649419910000|2022-04-08 12:11:50|||||||||13
1649419920000|2022-04-08 12:12:00|4513.23|4512.63|4512.86|4512.26|4513.23|4512.63|4512.86|4512.26|40
1649419930000|2022-04-08 12:12:10|4513.11|4512.51|4512.86|4512.26|4513.11|4512.51|4512.86|4512.26|113
1649419940000|2022-04-08 12:12:20|||||||||27
1649419950000|2022-04-08 12:12:30|4513.11|4512.51|4513.11|4512.51|4513.11|4512.51|4513.11|4512.51|18
1649419960000|2022-04-08 12:12:40|4513.36|4512.76|4513.36|4512.76|4513.36|4512.76|4513.23|4512.63|21
1649419970000|2022-04-08 12:12:50|||||||||38
1649419980000|2022-04-08 12:13:00|4513.48|4512.88|4512.86|4512.26|4513.48|4512.88|4512.86|4512.26|84
1649419990000|2022-04-08 12:13:10|4512.61|4512.01|4512.86|4512.26|4512.86|4512.26|4512.61|4512.01|40
1649420000000|2022-04-08 12:13:20|||||||||5
1649420010000|2022-04-08 12:13:30|4512.73|4512.13|4512.98|4512.38|4512.98|4512.38|4512.73|4512.13|49
1649420020000|2022-04-08 12:13:40|4513.11|4512.51|4513.36|4512.76|4513.36|4512.76|4513.11|4512.51|37
1649420030000|2022-04-08 12:13:50|4513.11|4512.51|4513.11|4512.51|4513.11|4512.51|4513.11|4512.51|9
1649420040000|2022-04-08 12:14:00|||||||||5
1649420050000|2022-04-08 12:14:10|||||||||19
1649420060000|2022-04-08 12:14:20|4512.86|4512.26|4512.36|4511.76|4513.11|4512.51|4512.36|4511.76|140
1649420070000|2022-04-08 12:14:30|4512.48|4511.88|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|132
1649420080000|2022-04-08 12:14:40|4512.48|4511.88|4512.86|4512.26|4512.86|4512.26|4512.36|4511.76|67
1649420090000|2022-04-08 12:14:50|||||||||31
1649420100000|2022-04-08 12:15:00|4512.61|4512.01|4513.11|4512.51|4513.11|4512.51|4512.61|4512.01|67
1649420110000|2022-04-08 12:15:10|4512.86|4512.26|4513.11|4512.51|4513.11|4512.51|4512.86|4512.26|36
1649420120000|2022-04-08 12:15:20|4513.36|4512.76|4513.61|4513.01|4513.86|4513.26|4513.36|4512.76|104
1649420130000|2022-04-08 12:15:30|4513.36|4512.76|4513.11|4512.51|4513.36|4512.76|4513.11|4512.51|81
1649420140000|2022-04-08 12:15:40|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|55
1649420150000|2022-04-08 12:15:50|4512.61|4512.01|4512.86|4512.26|4512.86|4512.26|4512.61|4512.01|45
1649420160000|2022-04-08 12:16:00|4512.73|4512.13|4512.73|4512.13|4512.73|4512.13|4512.61|4512.01|36
1649420170000|2022-04-08 12:16:10|4512.61|4512.01|4512.36|4511.76|4512.61|4512.01|4512.36|4511.76|80
1649420180000|2022-04-08 12:16:20|4512.11|4511.51|4512.36|4511.76|4512.36|4511.76|4512.11|4511.51|77
1649420190000|2022-04-08 12:16:30|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|23
1649420210000|2022-04-08 12:16:50|||||||||16
1649420220000|2022-04-08 12:17:00|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|15
1649420230000|2022-04-08 12:17:10|4512.61|4512.01|4512.86|4512.26|4512.86|4512.26|4512.61|4512.01|27
1649420240000|2022-04-08 12:17:20|||||||||35
1649420260000|2022-04-08 12:17:40|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|34
1649420270000|2022-04-08 12:17:50|4512.73|4512.13|4512.36|4511.76|4512.73|4512.13|4512.36|4511.76|53
1649420280000|2022-04-08 12:18:00|4512.48|4511.88|4512.36|4511.76|4512.61|4512.01|4512.36|4511.76|38
1649420290000|2022-04-08 12:18:10|4512.48|4511.88|4512.61|4512.01|4512.61|4512.01|4512.48|4511.88|9
1649420300000|2022-04-08 12:18:20|4512.36|4511.76|4511.86|4511.26|4512.36|4511.76|4511.86|4511.26|45
1649420310000|2022-04-08 12:18:30|4512.11|4511.51|4512.11|4511.51|4512.36|4511.76|4512.11|4511.51|100
1649420320000|2022-04-08 12:18:40|4512.23|4511.63|4512.36|4511.76|4512.36|4511.76|4512.23|4511.63|11
1649420330000|2022-04-08 12:18:50|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|5
1649420340000|2022-04-08 12:19:00|4512.36|4511.76|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|56
1649420350000|2022-04-08 12:19:10|4512.36|4511.76|4512.36|4511.76|4512.48|4511.88|4512.11|4511.51|19
1649420360000|2022-04-08 12:19:20|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|4512.11|4511.51|19
1649420370000|2022-04-08 12:19:30|4511.86|4511.26|4511.86|4511.26|4512.11|4511.51|4511.86|4511.26|27
1649420380000|2022-04-08 12:19:40|||||||||8
1649420390000|2022-04-08 12:19:50|4511.61|4511.01|4512.11|4511.51|4512.11|4511.51|4511.61|4511.01|123
1649420400000|2022-04-08 12:20:00|4512.36|4511.76|4512.36|4511.76|4512.36|4511.76|4511.98|4511.38|133
1649420410000|2022-04-08 12:20:10|4512.61|4512.01|4512.36|4511.76|4512.86|4512.26|4512.36|4511.76|120
1649420420000|2022-04-08 12:20:20|4512.61|4512.01|4512.61|4512.01|4512.86|4512.26|4512.48|4511.88|121
1649420430000|2022-04-08 12:20:30|4512.86|4512.26|4512.61|4512.01|4512.86|4512.26|4512.61|4512.01|27
1649420440000|2022-04-08 12:20:40|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|19
1649420450000|2022-04-08 12:20:50|4513.11|4512.51|4513.11|4512.51|4513.11|4512.51|4513.11|4512.51|28
1649420460000|2022-04-08 12:21:00|4513.23|4512.63|4512.86|4512.26|4513.23|4512.63|4512.86|4512.26|128
1649420470000|2022-04-08 12:21:10|||||||||24
1649420480000|2022-04-08 12:21:20|4513.11|4512.51|4512.73|4512.13|4513.11|4512.51|4512.73|4512.13|61
1649420490000|2022-04-08 12:21:30|4512.61|4512.01|4512.86|4512.26|4512.86|4512.26|4512.61|4512.01|33
1649420500000|2022-04-08 12:21:40|4513.11|4512.51|4513.11|4512.51|4513.11|4512.51|4513.11|4512.51|9
1649420510000|2022-04-08 12:21:50|4513.23|4512.63|4513.11|4512.51|4513.23|4512.63|4513.11|4512.51|90
1649420520000|2022-04-08 12:22:00|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|37
1649420530000|2022-04-08 12:22:10|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|4512.61|4512.01|24
1649420540000|2022-04-08 12:22:20|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|22
1649420550000|2022-04-08 12:22:30|4512.61|4512.01|4512.86|4512.26|4512.86|4512.26|4512.61|4512.01|13
1649420560000|2022-04-08 12:22:40|4512.73|4512.13|4512.86|4512.26|4512.86|4512.26|4512.61|4512.01|23
1649420570000|2022-04-08 12:22:50|4512.73|4512.13|4512.61|4512.01|4512.73|4512.13|4512.61|4512.01|44
1649420580000|2022-04-08 12:23:00|4512.86|4512.26|4512.61|4512.01|4512.86|4512.26|4512.61|4512.01|30
1649420590000|2022-04-08 12:23:10|||||||||1
1649420600000|2022-04-08 12:23:20|4512.36|4511.76|4512.61|4512.01|4512.61|4512.01|4512.36|4511.76|32
1649420610000|2022-04-08 12:23:30|4512.86|4512.26|4512.86|4512.26|4512.86|4512.26|4512.61|4512.01|56
1649420620000|2022-04-08 12:23:40|4512.73|4512.13|4512.61|4512.01|4512.73|4512.13|4512.36|4511.76|83
1649420630000|2022-04-08 12:23:50|4512.73|4512.13|4512.61|4512.01|4512.73|4512.13|4512.61|4512.01|52
1649420640000|2022-04-08 12:24:00|4512.73|4512.13|4513.61|4513.01|4513.61|4513.01|4512.73|4512.13|216
1649420650000|2022-04-08 12:24:10|4513.48|4512.88|4513.61|4513.01|4513.61|4513.01|4513.48|4512.88|36
1649420660000|2022-04-08 12:24:20|4513.86|4513.26|4513.86|4513.26|4514.11|4513.51|4513.86|4513.26|101
1649420670000|2022-04-08 12:24:30|4513.98|4513.38|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|85
1649420680000|2022-04-08 12:24:40|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|26
1649420690000|2022-04-08 12:24:50|4513.73|4513.13|4513.86|4513.26|4513.86|4513.26|4513.73|4513.13|43
1649420700000|2022-04-08 12:25:00|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|4513.36|4512.76|59
1649420710000|2022-04-08 12:25:10|4513.36|4512.76|4513.36|4512.76|4513.36|4512.76|4513.36|4512.76|23
1649420720000|2022-04-08 12:25:20|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|41
1649420740000|2022-04-08 12:25:40|4513.86|4513.26|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|58
1649420750000|2022-04-08 12:25:50|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|16
1649420760000|2022-04-08 12:26:00|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|30
1649420770000|2022-04-08 12:26:10|4513.36|4512.76|4513.36|4512.76|4513.61|4513.01|4513.36|4512.76|32
1649420780000|2022-04-08 12:26:20|4513.48|4512.88|4513.86|4513.26|4513.86|4513.26|4513.48|4512.88|16
1649420800000|2022-04-08 12:26:40|4513.98|4513.38|4513.86|4513.26|4513.98|4513.38|4513.86|4513.26|27
1649420810000|2022-04-08 12:26:50|4513.98|4513.38|4513.86|4513.26|4513.98|4513.38|4513.86|4513.26|17
1649420820000|2022-04-08 12:27:00|4513.98|4513.38|4513.98|4513.38|4513.98|4513.38|4513.86|4513.26|4
1649420830000|2022-04-08 12:27:10|4513.86|4513.26|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|12
1649420840000|2022-04-08 12:27:20|4514.36|4513.76|4514.61|4514.01|4514.61|4514.01|4514.36|4513.76|134
1649420850000|2022-04-08 12:27:30|||||||||4
1649420860000|2022-04-08 12:27:40|4514.36|4513.76|4514.61|4514.01|4514.61|4514.01|4514.36|4513.76|59
1649420870000|2022-04-08 12:27:50|4514.73|4514.13|4514.36|4513.76|4514.73|4514.13|4514.36|4513.76|43
1649420880000|2022-04-08 12:28:00|4514.61|4514.01|4514.61|4514.01|4514.61|4514.01|4514.61|4514.01|8
1649420890000|2022-04-08 12:28:10|4514.36|4513.76|4514.36|4513.76|4514.36|4513.76|4514.36|4513.76|47
1649420900000|2022-04-08 12:28:20|4514.48|4513.88|4514.11|4513.51|4514.61|4514.01|4514.11|4513.51|172
1649420910000|2022-04-08 12:28:30|4514.23|4513.63|4514.11|4513.51|4514.36|4513.76|4514.11|4513.51|29
1649420920000|2022-04-08 12:28:40|4514.36|4513.76|4514.11|4513.51|4514.36|4513.76|4514.11|4513.51|19
1649420930000|2022-04-08 12:28:50|4514.23|4513.63|4514.36|4513.76|4514.36|4513.76|4514.23|4513.63|10
1649420940000|2022-04-08 12:29:00|4514.23|4513.63|4514.11|4513.51|4514.36|4513.76|4514.11|4513.51|18
1649420950000|2022-04-08 12:29:10|4513.86|4513.26|4513.86|4513.26|4513.86|4513.26|4513.61|4513.01|54
1649420960000|2022-04-08 12:29:20|4513.73|4513.13|4513.61|4513.01|4513.86|4513.26|4513.61|4513.01|21
1649420970000|2022-04-08 12:29:30|4513.86|4513.26|4512.86|4512.26|4513.86|4513.26|4512.86|4512.26|83
1649420980000|2022-04-08 12:29:40|4513.11|4512.51|4513.36|4512.76|4513.61|4513.01|4512.98|4512.38|43
1649420990000|2022-04-08 12:29:50|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|4513.61|4513.01|18
1649421000000|2022-04-08 12:30:00|4513.36|4512.76|4513.61|4513.01|4513.61|4513.01|4513.36|4512.76|100
1649421010000|2022-04-08 12:30:10|4513.86|4513.26|4513.61|4513.01|4513.86|4513.26|4513.61|4513.01|42
1649421020000|2022-04-08 12:30:20|||||||||5
1649421030000|2022-04-08 12:30:30|4513.86|4513.26|4514.11|4513.51|4514.11|4513.51|4513.86|4513.26|41
1649421040000|2022-04-08 12:30:40|4513.98|4513.38|4513.61|4513.01|4513.98|4513.38|4513.61|4513.01|48
1649421050000|2022-04-08 12:30:50|4513.86|4513.26|4514.11|4513.51|4514.11|4513.51|4513.73|4513.13|37
1649421060000|2022-04-08 12:31:00|4514.23|4513.63|4514.11|4513.51|4514.23|4513.63|4514.11|4513.51|26
1649421070000|2022-04-08 12:31:10|||||||||5
1649421080000|2022-04-08 12:31:20|4513.86|4513.26|4513.73|4513.13|4513.86|4513.26|4513.61|4513.01|73
1649421090000|2022-04-08 12:31:30|4513.86|4513.26|4513.61|4513.01|4513.86|4513.26|4513.36|4512.76|17
1649421100000|2022-04-08 12:31:40|4513.36|4512.76|4513.48|4512.88|4513.61|4513.01|4513.36|4512.76|120
1649421110000|2022-04-08 12:31:50|4513.36|4512.76|4512.61|4512.01|4513.36|4512.76|4512.61|4512.01|163
1649421120000|2022-04-08 12:32:00|4512.36|4511.76|4511.11|4510.51|4512.36|4511.76|4511.11|4510.51|227
1649421130000|2022-04-08 12:32:10|4510.86|4510.26|4512.11|4511.51|4512.11|4511.51|4510.86|4510.26|253
1649421140000|2022-04-08 12:32:20|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.36|4510.76|128
1649421150000|2022-04-08 12:32:30|4511.61|4511.01|4511.86|4511.26|4512.11|4511.51|4511.61|4511.01|71
1649421160000|2022-04-08 12:32:40|4511.61|4511.01|4511.61|4511.01|4511.86|4511.26|4511.61|4511.01|74
1649421170000|2022-04-08 12:32:50|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|4511.86|4511.26|20
1649421180000|2022-04-08 12:33:00|4511.61|4511.01|4511.86|4511.26|4511.98|4511.38|4511.61|4511.01|56
1649421190000|2022-04-08 12:33:10|4512.11|4511.51|4511.86|4511.26|4512.11|4511.51|4511.86|4511.26|5
1649421200000|2022-04-08 12:33:20|||||||||33
1649421210000|2022-04-08 12:33:30|4511.36|4510.76|4511.23|4510.63|4511.36|4510.76|4510.86|4510.26|208
1649421220000|2022-04-08 12:33:40|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|1
1649421230000|2022-04-08 12:33:50|4511.36|4510.76|4511.61|4511.01|4511.61|4511.01|4511.36|4510.76|65
1649421240000|2022-04-08 12:34:00|4511.36|4510.76|4510.86|4510.26|4511.36|4510.76|4510.86|4510.26|113
1649421250000|2022-04-08 12:34:10|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|4511.36|4510.76|59
1649421260000|2022-04-08 12:34:20|4511.11|4510.51|4510.36|4509.76|4511.11|4510.51|4510.36|4509.76|275
1649421270000|2022-04-08 12:34:30|4510.23|4509.63|4510.36|4509.76|4510.36|4509.76|4510.11|4509.51|142
1649421280000|2022-04-08 12:34:40|4510.23|4509.63|4510.11|4509.51|4510.36|4509.76|4510.11|4509.51|43
1649421290000|2022-04-08 12:34:50|4510.36|4509.76|4510.61|4510.01|4510.61|4510.01|4510.36|4509.76|51
1649421300000|2022-04-08 12:35:00|4510.86|4510.26|4510.11|4509.51|4510.86|4510.26|4510.11|4509.51|73
1649421310000|2022-04-08 12:35:10|4510.23|4509.63|4509.86|4509.26|4510.36|4509.76|4509.61|4509.01|248
1649421320000|2022-04-08 12:35:20|4509.61|4509.01|4510.48|4509.88|4510.61|4510.01|4509.61|4509.01|144
1649421330000|2022-04-08 12:35:30|4510.61|4510.01|4510.36|4509.76|4510.61|4510.01|4510.36|4509.76|15
1649421340000|2022-04-08 12:35:40|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|10
1649421350000|2022-04-08 12:35:50|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|4510.73|4510.13|43
1649421360000|2022-04-08 12:36:00|4510.61|4510.01|4510.98|4510.38|4510.98|4510.38|4510.61|4510.01|46
1649421370000|2022-04-08 12:36:10|4511.11|4510.51|4511.11|4510.51|4511.86|4511.26|4511.11|4510.51|245
1649421380000|2022-04-08 12:36:20|4510.86|4510.26|4510.86|4510.26|4511.11|4510.51|4510.86|4510.26|79
1649421390000|2022-04-08 12:36:30|4511.11|4510.51|4510.11|4509.51|4511.11|4510.51|4510.11|4509.51|124
1649421400000|2022-04-08 12:36:40|4509.86|4509.26|4510.36|4509.76|4510.36|4509.76|4509.86|4509.26|57
1649421410000|2022-04-08 12:36:50|4510.61|4510.01|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|34
1649421420000|2022-04-08 12:37:00|4510.61|4510.01|4510.86|4510.26|4511.36|4510.76|4510.61|4510.01|54
1649421430000|2022-04-08 12:37:10|4510.98|4510.38|4511.36|4510.76|4511.36|4510.76|4510.98|4510.38|41
1649421440000|2022-04-08 12:37:20|4511.11|4510.51|4510.86|4510.26|4511.11|4510.51|4510.86|4510.26|32
1649421450000|2022-04-08 12:37:30|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4510.98|4510.38|12
1649421460000|2022-04-08 12:37:40|4510.98|4510.38|4510.36|4509.76|4510.98|4510.38|4510.36|4509.76|60
1649421470000|2022-04-08 12:37:50|4510.48|4509.88|4510.86|4510.26|4510.86|4510.26|4510.48|4509.88|17
1649421480000|2022-04-08 12:38:00|4510.61|4510.01|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|23
1649421490000|2022-04-08 12:38:10|4510.73|4510.13|4510.86|4510.26|4510.86|4510.26|4510.61|4510.01|77
1649421500000|2022-04-08 12:38:20|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|4511.11|4510.51|39
1649421510000|2022-04-08 12:38:30|4510.98|4510.38|4511.11|4510.51|4511.23|4510.63|4510.86|4510.26|55
1649421520000|2022-04-08 12:38:40|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|4510.61|4510.01|28
1649421530000|2022-04-08 12:38:50|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|4510.86|4510.26|16
1649421540000|2022-04-08 12:39:00|4511.11|4510.51|4510.86|4510.26|4511.11|4510.51|4510.86|4510.26|44
1649421550000|2022-04-08 12:39:10|4510.61|4510.01|4510.86|4510.26|4511.11|4510.51|4510.61|4510.01|57
1649421560000|2022-04-08 12:39:20|4510.61|4510.01|4510.86|4510.26|4510.86|4510.26|4510.36|4509.76|127
1649421570000|2022-04-08 12:39:30|4510.61|4510.01|4510.36|4509.76|4510.61|4510.01|4510.11|4509.51|112
1649421580000|2022-04-08 12:39:40|4510.11|4509.51|4509.61|4509.01|4510.11|4509.51|4509.61|4509.01|200
1649421590000|2022-04-08 12:39:50|4509.36|4508.76|4509.36|4508.76|4509.36|4508.76|4509.36|4508.76|158
1649421600000|2022-04-08 12:40:00|4509.11|4508.51|4508.86|4508.26|4509.11|4508.51|4508.61|4508.01|243
1649421610000|2022-04-08 12:40:10|4508.61|4508.01|4508.61|4508.01|4508.86|4508.26|4508.61|4508.01|127
1649421620000|2022-04-08 12:40:20|4508.86|4508.26|4508.36|4507.76|4508.86|4508.26|4508.11|4507.51|228
1649421630000|2022-04-08 12:40:30|4508.11|4507.51|4508.36|4507.76|4508.36|4507.76|4507.86|4507.26|178
1649421640000|2022-04-08 12:40:40|4508.11|4507.51|4508.36|4507.76|4508.36|4507.76|4508.11|4507.51|46
1649421650000|2022-04-08 12:40:50|4508.11|4507.51|4507.98|4507.38|4508.11|4507.51|4507.86|4507.26|91
1649421660000|2022-04-08 12:41:00|4508.11|4507.51|4507.36|4506.76|4508.11|4507.51|4507.11|4506.51|324
1649421670000|2022-04-08 12:41:10|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|4506.61|4506.01|239
1649421680000|2022-04-08 12:41:20|4506.86|4506.26|4507.11|4506.51|4507.11|4506.51|4506.36|4505.76|211
1649421690000|2022-04-08 12:41:30|4506.86|4506.26|4506.86|4506.26|4507.11|4506.51|4506.86|4506.26|45
1649421700000|2022-04-08 12:41:40|4506.73|4506.13|4507.11|4506.51|4507.23|4506.63|4506.61|4506.01|189
1649421710000|2022-04-08 12:41:50|4506.86|4506.26|4507.11|4506.51|4507.36|4506.76|4506.86|4506.26|91
1649421720000|2022-04-08 12:42:00|4507.23|4506.63|4507.61|4507.01|4507.86|4507.26|4507.11|4506.51|115
1649421730000|2022-04-08 12:42:10|4507.36|4506.76|4507.86|4507.26|4507.86|4507.26|4507.36|4506.76|117
1649421740000|2022-04-08 12:42:20|4507.61|4507.01|4507.36|4506.76|4507.86|4507.26|4507.11|4506.51|112
1649421750000|2022-04-08 12:42:30|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|14
1649421760000|2022-04-08 12:42:40|4506.86|4506.26|4507.36|4506.76|4507.36|4506.76|4506.86|4506.26|141
1649421770000|2022-04-08 12:42:50|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|4507.11|4506.51|13
1649421780000|2022-04-08 12:43:00|4507.36|4506.76|4507.36|4506.76|4507.36|4506.76|4507.11|4506.51|58
1649421790000|2022-04-08 12:43:10|4507.11|4506.51|4507.61|4507.01|4507.61|4507.01|4507.11|4506.51|87
1649421800000|2022-04-08 12:43:20|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|84
1649421810000|2022-04-08 12:43:30|4507.86|4507.26|4507.86|4507.26|4507.86|4507.26|4507.86|4507.26|29
1649421820000|2022-04-08 12:43:40|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|4508.11|4507.51|87
1649421830000|2022-04-08 12:43:50|4507.86|4507.26|4507.61|4507.01|4507.86|4507.26|4507.61|4507.01|28
1649421840000|2022-04-08 12:44:00|4507.36|4506.76|4506.86|4506.26|4507.36|4506.76|4506.86|4506.26|79
1649421850000|2022-04-08 12:44:10|4506.61|4506.01|4506.36|4505.76|4506.61|4506.01|4506.36|4505.76|90
1649421860000|2022-04-08 12:44:20|4506.11|4505.51|4505.86|4505.26|4506.11|4505.51|4505.86|4505.26|124
1649421870000|2022-04-08 12:44:30|4506.11|4505.51|4505.86|4505.26|4506.11|4505.51|4505.36|4504.76|342
1649421880000|2022-04-08 12:44:40|4506.11|4505.51|4506.36|4505.76|4506.36|4505.76|4506.11|4505.51|71
1649421890000|2022-04-08 12:44:50|4506.61|4506.01|4506.86|4506.26|4506.86|4506.26|4506.61|4506.01|74
1649421900000|2022-04-08 12:45:00|4506.61|4506.01|4506.86|4506.26|4506.86|4506.26|4506.36|4505.76|149
1649421910000|2022-04-08 12:45:10|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|4506.61|4506.01|22
1649421920000|2022-04-08 12:45:20|4506.36|4505.76|4506.61|4506.01|4506.73|4506.13|4506.36|4505.76|196
1649421930000|2022-04-08 12:45:30|4506.36|4505.76|4506.36|4505.76|4506.36|4505.76|4506.11|4505.51|141
1649421940000|2022-04-08 12:45:40|4506.11|4505.51|4506.36|4505.76|4506.48|4505.88|4506.11|4505.51|118
1649421950000|2022-04-08 12:45:50|||||||||49
1649421960000|2022-04-08 12:46:00|4506.61|4506.01|4506.48|4505.88|4506.61|4506.01|4506.36|4505.76|65
1649421970000|2022-04-08 12:46:10|4506.61|4506.01|4506.36|4505.76|4506.61|4506.01|4506.36|4505.76|31
1649421980000|2022-04-08 12:46:20|||||||||1
1649421990000|2022-04-08 12:46:30|4506.11|4505.51|4505.86|4505.26|4506.11|4505.51|4505.86|4505.26|93
1649422000000|2022-04-08 12:46:40|4506.11|4505.51|4505.36|4504.76|4506.11|4505.51|4505.36|4504.76|100
1649422010000|2022-04-08 12:46:50|4505.23|4504.63|4505.36|4504.76|4505.36|4504.76|4505.23|4504.63|203
1649422020000|2022-04-08 12:47:00|4505.11|4504.51|4504.61|4504.01|4505.11|4504.51|4504.61|4504.01|186
1649422030000|2022-04-08 12:47:10|4504.36|4503.76|4504.61|4504.01|4504.86|4504.26|4504.36|4503.76|379
1649422040000|2022-04-08 12:47:20|4504.36|4503.76|4504.36|4503.76|4504.61|4504.01|4504.36|4503.76|173
1649422050000|2022-04-08 12:47:30|4504.23|4503.63|4504.36|4503.76|4504.61|4504.01|4504.11|4503.51|195
1649422060000|2022-04-08 12:47:40|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|257
1649422070000|2022-04-08 12:47:50|4503.86|4503.26|4503.86|4503.26|4504.36|4503.76|4503.86|4503.26|203
1649422080000|2022-04-08 12:48:00|4503.61|4503.01|4504.11|4503.51|4504.11|4503.51|4503.11|4502.51|490
1649422090000|2022-04-08 12:48:10|4503.98|4503.38|4503.36|4502.76|4504.11|4503.51|4503.36|4502.76|189
1649422100000|2022-04-08 12:48:20|4503.11|4502.51|4503.36|4502.76|4503.36|4502.76|4502.61|4502.01|364
1649422110000|2022-04-08 12:48:30|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.48|4502.88|66
1649422120000|2022-04-08 12:48:40|4503.86|4503.26|4503.61|4503.01|4503.86|4503.26|4503.36|4502.76|88
1649422130000|2022-04-08 12:48:50|4503.73|4503.13|4503.86|4503.26|4503.98|4503.38|4503.73|4503.13|242
1649422140000|2022-04-08 12:49:00|4504.11|4503.51|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|197
1649422150000|2022-04-08 12:49:10|4503.86|4503.26|4503.86|4503.26|4504.11|4503.51|4503.61|4503.01|268
1649422160000|2022-04-08 12:49:20|4504.11|4503.51|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|53
1649422170000|2022-04-08 12:49:30|4504.11|4503.51|4504.36|4503.76|4504.61|4504.01|4504.11|4503.51|150
1649422180000|2022-04-08 12:49:40|4504.48|4503.88|4504.48|4503.88|4504.61|4504.01|4504.36|4503.76|108
1649422190000|2022-04-08 12:49:50|4504.36|4503.76|4504.36|4503.76|4504.61|4504.01|4504.36|4503.76|17
1649422200000|2022-04-08 12:50:00|4504.11|4503.51|4503.36|4502.76|4504.11|4503.51|4503.11|4502.51|308
1649422210000|2022-04-08 12:50:10|4503.61|4503.01|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|95
1649422220000|2022-04-08 12:50:20|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|38
1649422230000|2022-04-08 12:50:30|4503.36|4502.76|4503.36|4502.76|4503.36|4502.76|4502.86|4502.26|350
1649422240000|2022-04-08 12:50:40|4503.61|4503.01|4503.86|4503.26|4503.86|4503.26|4503.61|4503.01|120
1649422250000|2022-04-08 12:50:50|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|99
1649422260000|2022-04-08 12:51:00|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|30
1649422270000|2022-04-08 12:51:10|||||||||18
1649422280000|2022-04-08 12:51:20|4503.98|4503.38|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|47
1649422290000|2022-04-08 12:51:30|4503.61|4503.01|4503.73|4503.13|4504.11|4503.51|4503.61|4503.01|179
1649422300000|2022-04-08 12:51:40|4503.86|4503.26|4504.11|4503.51|4504.36|4503.76|4503.86|4503.26|86
1649422310000|2022-04-08 12:51:50|4503.98|4503.38|4504.11|4503.51|4504.11|4503.51|4503.86|4503.26|97
1649422320000|2022-04-08 12:52:00|||||||||36
1649422330000|2022-04-08 12:52:10|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|4504.36|4503.76|128
1649422340000|2022-04-08 12:52:20|4504.23|4503.63|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|128
1649422350000|2022-04-08 12:52:30|||||||||8
1649422360000|2022-04-08 12:52:40|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|103
1649422370000|2022-04-08 12:52:50|||||||||6
1649422380000|2022-04-08 12:53:00|4504.36|4503.76|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|26
1649422390000|2022-04-08 12:53:10|4504.36|4503.76|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|54
1649422400000|2022-04-08 12:53:20|4504.36|4503.76|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|55
1649422410000|2022-04-08 12:53:30|4503.86|4503.26|4503.61|4503.01|4504.11|4503.51|4503.61|4503.01|63
1649422420000|2022-04-08 12:53:40|4503.36|4502.76|4502.61|4502.01|4503.36|4502.76|4502.61|4502.01|256
1649422430000|2022-04-08 12:53:50|4502.36|4501.76|4502.11|4501.51|4502.36|4501.76|4501.86|4501.26|227
1649422440000|2022-04-08 12:54:00|4502.36|4501.76|4502.36|4501.76|4502.61|4502.01|4502.36|4501.76|103
1649422450000|2022-04-08 12:54:10|4502.61|4502.01|4503.11|4502.51|4503.11|4502.51|4502.36|4501.76|95
1649422460000|2022-04-08 12:54:20|4502.86|4502.26|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|48
1649422470000|2022-04-08 12:54:30|4502.86|4502.26|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|51
1649422480000|2022-04-08 12:54:40|4503.23|4502.63|4503.11|4502.51|4503.23|4502.63|4503.11|4502.51|52
1649422490000|2022-04-08 12:54:50|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|4502.86|4502.26|7
1649422500000|2022-04-08 12:55:00|4503.11|4502.51|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|145
1649422510000|2022-04-08 12:55:10|4503.11|4502.51|4503.36|4502.76|4503.36|4502.76|4503.11|4502.51|98
1649422520000|2022-04-08 12:55:20|4503.61|4503.01|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|76
1649422530000|2022-04-08 12:55:30|4503.48|4502.88|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|41
1649422540000|2022-04-08 12:55:40|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|4503.61|4503.01|59
1649422550000|2022-04-08 12:55:50|4503.36|4502.76|4503.61|4503.01|4503.61|4503.01|4503.36|4502.76|59
1649422560000|2022-04-08 12:56:00|4503.36|4502.76|4503.36|4502.76|4503.61|4503.01|4503.36|4502.76|22
1649422570000|2022-04-08 12:56:10|||||||||32
1649422580000|2022-04-08 12:56:20|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|4503.11|4502.51|36
1649422590000|2022-04-08 12:56:30|4502.98|4502.38|4503.11|4502.51|4503.11|4502.51|4502.86|4502.26|21
1649422600000|2022-04-08 12:56:40|||||||||9
1649422610000|2022-04-08 12:56:50|4502.86|4502.26|4503.61|4503.01|4503.61|4503.01|4502.86|4502.26|87
1649422620000|2022-04-08 12:57:00|||||||||29
1649422630000|2022-04-08 12:57:10|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|4503.86|4503.26|32
1649422640000|2022-04-08 12:57:20|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|4504.11|4503.51|85
1649422650000|2022-04-08 12:57:30|||||||||68
1649422660000|2022-04-08 12:57:40|4504.23|4503.63|4504.36|4503.76|4504.36|4503.76|4504.23|4503.63|73
1649422670000|2022-04-08 12:57:50|4504.11|4503.51|4504.36|4503.76|4504.36|4503.76|4504.11|4503.51|125
1649422680000|2022-04-08 12:58:00|4504.11|4503.51|4504.11|4503.51|4504.36|4503.76|4504.11|4503.51|24
1649422690000|2022-04-08 12:58:10|4503.86|4503.26|4503.86|4503.26|4504.11|4503.51|4503.86|4503.26|63
1649422700000|2022-04-08 12:58:20|4503.61|4503.01|4503.36|4502.76|4503.73|4503.13|4503.36|4502.76|86
1649422710000|2022-04-08 12:58:30|4503.48|4502.88|4503.61|4503.01|4503.86|4503.26|4503.36|4502.76|65
1649422720000|2022-04-08 12:58:40|4503.73|4503.13|4503.36|4502.76|4503.73|4503.13|4503.36|4502.76|26
1649422730000|2022-04-08 12:58:50|4503.11|4502.51|4503.61|4503.01|4503.61|4503.01|4503.11|4502.51|29
1649422740000|2022-04-08 12:59:00|4503.36|4502.76|4503.11|4502.51|4503.61|4503.01|4503.11|4502.51|61
1649422750000|2022-04-08 12:59:10|4502.86|4502.26|4503.11|4502.51|4503.11|4502.51|4502.61|4502.01|115
1649422760000|2022-04-08 12:59:20|4503.36|4502.76|4503.36|4502.76|4503.48|4502.88|4503.11|4502.51|176
1649422770000|2022-04-08 12:59:30|4503.61|4503.01|4503.86|4503.26|4503.86|4503.26|4503.36|4502.76|67
1649422780000|2022-04-08 12:59:40|||||||||8
1649422790000|2022-04-08 12:59:50|4503.61|4503.01|4503.61|4503.01|4503.86|4503.26|4503.61|4503.01|64
1649422800000|2022-04-08 13:00:00|4503.11|4502.51|4502.86|4502.26|4503.11|4502.51|4502.86|4502.26|135
1649422810000|2022-04-08 13:00:10|||||||||18
1649422820000|2022-04-08 13:00:20|||||||||79
1649422830000|2022-04-08 13:00:30|4502.98|4502.38|4502.86|4502.26|4503.23|4502.63|4502.86|4502.26|103
1649422840000|2022-04-08 13:00:40|4502.73|4502.13|4502.86|4502.26|4502.86|4502.26|4502.73|4502.13|191
1649422850000|2022-04-08 13:00:50|4502.61|4502.01|4501.61|4501.01|4502.61|4502.01|4501.36|4500.76|374
1649422860000|2022-04-08 13:01:00|4501.36|4500.76|4501.36|4500.76|4501.61|4501.01|4501.36|4500.76|138
1649422870000|2022-04-08 13:01:10|4501.11|4500.51|4501.11|4500.51|4501.36|4500.76|4501.11|4500.51|129
1649422880000|2022-04-08 13:01:20|4501.36|4500.76|4501.61|4501.01|4501.61|4501.01|4501.11|4500.51|97
1649422890000|2022-04-08 13:01:30|4501.73|4501.13|4502.36|4501.76|4502.36|4501.76|4501.61|4501.01|141
1649422900000|2022-04-08 13:01:40|4502.61|4502.01|4501.86|4501.26|4502.61|4502.01|4501.86|4501.26|76
1649422910000|2022-04-08 13:01:50|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|4501.61|4501.01|40
1649422920000|2022-04-08 13:02:00|4501.36|4500.76|4500.86|4500.26|4501.36|4500.76|4500.86|4500.26|142
1649422930000|2022-04-08 13:02:10|4500.61|4500.01|4500.36|4499.76|4501.36|4500.76|4500.36|4499.76|495
1649422940000|2022-04-08 13:02:20|4499.86|4499.26|4499.86|4499.26|4499.86|4499.26|4499.36|4498.76|523
1649422950000|2022-04-08 13:02:30|4499.61|4499.01|4497.86|4497.26|4499.86|4499.26|4497.61|4497.01|1340
1649422960000|2022-04-08 13:02:40|4497.73|4497.13|4498.36|4497.76|4498.61|4498.01|4497.73|4497.13|465
1649422970000|2022-04-08 13:02:50|4498.11|4497.51|4498.61|4498.01|4498.86|4498.26|4498.11|4497.51|305
1649422980000|2022-04-08 13:03:00|4498.36|4497.76|4498.61|4498.01|4498.73|4498.13|4498.36|4497.76|210
1649422990000|2022-04-08 13:03:10|4498.86|4498.26|4498.61|4498.01|4498.86|4498.26|4498.36|4497.76|215
1649423000000|2022-04-08 13:03:20|4498.36|4497.76|4498.61|4498.01|4498.61|4498.01|4498.11|4497.51|508
1649423010000|2022-04-08 13:03:30|4498.73|4498.13|4498.86|4498.26|4499.11|4498.51|4498.61|4498.01|271
1649423020000|2022-04-08 13:03:40|4499.11|4498.51|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|80
1649423030000|2022-04-08 13:03:50|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|92
1649423040000|2022-04-08 13:04:00|4498.86|4498.26|4498.36|4497.76|4498.86|4498.26|4498.36|4497.76|174
1649423050000|2022-04-08 13:04:10|4498.11|4497.51|4498.11|4497.51|4498.23|4497.63|4498.11|4497.51|235
1649423060000|2022-04-08 13:04:20|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|60
1649423070000|2022-04-08 13:04:30|4498.61|4498.01|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|77
1649423080000|2022-04-08 13:04:40|4499.11|4498.51|4498.61|4498.01|4499.11|4498.51|4498.61|4498.01|166
1649423090000|2022-04-08 13:04:50|4498.36|4497.76|4498.61|4498.01|4498.61|4498.01|4498.11|4497.51|484
1649423100000|2022-04-08 13:05:00|4498.36|4497.76|4497.86|4497.26|4498.36|4497.76|4497.86|4497.26|121
1649423110000|2022-04-08 13:05:10|4498.11|4497.51|4498.36|4497.76|4498.36|4497.76|4498.11|4497.51|195
1649423120000|2022-04-08 13:05:20|4498.11|4497.51|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|112
1649423130000|2022-04-08 13:05:30|4498.11|4497.51|4498.11|4497.51|4498.23|4497.63|4498.11|4497.51|52
1649423140000|2022-04-08 13:05:40|4498.36|4497.76|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|92
1649423150000|2022-04-08 13:05:50|4498.61|4498.01|4498.36|4497.76|4498.61|4498.01|4498.36|4497.76|52
1649423160000|2022-04-08 13:06:00|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.36|4497.76|87
1649423170000|2022-04-08 13:06:10|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.61|4498.01|202
1649423180000|2022-04-08 13:06:20|4498.98|4498.38|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|161
1649423190000|2022-04-08 13:06:30|||||||||52
1649423200000|2022-04-08 13:06:40|4498.98|4498.38|4498.86|4498.26|4499.11|4498.51|4498.86|4498.26|48
1649423210000|2022-04-08 13:06:50|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.36|4497.76|122
1649423220000|2022-04-08 13:07:00|4498.36|4497.76|4498.11|4497.51|4498.61|4498.01|4498.11|4497.51|100
1649423230000|2022-04-08 13:07:10|4497.86|4497.26|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|136
1649423240000|2022-04-08 13:07:20|4498.11|4497.51|4497.86|4497.26|4498.11|4497.51|4497.61|4497.01|305
1649423250000|2022-04-08 13:07:30|4498.11|4497.51|4497.61|4497.01|4498.11|4497.51|4497.36|4496.76|542
1649423260000|2022-04-08 13:07:40|4497.36|4496.76|4497.61|4497.01|4497.61|4497.01|4497.36|4496.76|501
1649423270000|2022-04-08 13:07:50|4497.86|4497.26|4498.11|4497.51|4498.11|4497.51|4497.61|4497.01|273
1649423280000|2022-04-08 13:08:00|4497.86|4497.26|4498.36|4497.76|4498.36|4497.76|4497.86|4497.26|114
1649423290000|2022-04-08 13:08:10|4498.48|4497.88|4498.86|4498.26|4498.86|4498.26|4498.48|4497.88|105
1649423300000|2022-04-08 13:08:20|||||||||43
1649423310000|2022-04-08 13:08:30|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|4498.61|4498.01|67
1649423320000|2022-04-08 13:08:40|4498.86|4498.26|4499.11|4498.51|4499.11|4498.51|4498.86|4498.26|70
1649423330000|2022-04-08 13:08:50|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|4498.86|4498.26|128
1649423340000|2022-04-08 13:09:00|4498.98|4498.38|4498.61|4498.01|4498.98|4498.38|4498.61|4498.01|122
1649423350000|2022-04-08 13:09:10|4498.73|4498.13|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|54
1649423360000|2022-04-08 13:09:20|4498.86|4498.26|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|80
1649423370000|2022-04-08 13:09:30|4498.36|4497.76|4498.61|4498.01|4498.61|4498.01|4498.36|4497.76|93
1649423380000|2022-04-08 13:09:40|4498.86|4498.26|4498.61|4498.01|4498.86|4498.26|4498.61|4498.01|77
1649423390000|2022-04-08 13:09:50|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|4498.36|4497.76|47
1649423400000|2022-04-08 13:10:00|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|44
1649423410000|2022-04-08 13:10:10|4497.61|4497.01|4496.36|4495.76|4497.61|4497.01|4496.11|4495.51|1300
1649423420000|2022-04-08 13:10:20|4496.48|4495.88|4495.86|4495.26|4496.61|4496.01|4495.86|4495.26|265
1649423430000|2022-04-08 13:10:30|4496.11|4495.51|4496.61|4496.01|4496.61|4496.01|4496.11|4495.51|195
1649423440000|2022-04-08 13:10:40|4496.48|4495.88|4496.61|4496.01|4496.86|4496.26|4496.48|4495.88|97
1649423450000|2022-04-08 13:10:50|4496.36|4495.76|4496.61|4496.01|4496.86|4496.26|4496.36|4495.76|82
1649423460000|2022-04-08 13:11:00|4496.86|4496.26|4496.86|4496.26|4496.86|4496.26|4496.36|4495.76|118
1649423470000|2022-04-08 13:11:10|4497.11|4496.51|4497.36|4496.76|4497.36|4496.76|4496.86|4496.26|180
1649423480000|2022-04-08 13:11:20|||||||||10
1649423490000|2022-04-08 13:11:30|4497.11|4496.51|4496.36|4495.76|4497.11|4496.51|4496.11|4495.51|173
1649423500000|2022-04-08 13:11:40|4496.48|4495.88|4496.61|4496.01|4496.61|4496.01|4496.36|4495.76|93
1649423510000|2022-04-08 13:11:50|4496.36|4495.76|4496.36|4495.76|4496.36|4495.76|4496.36|4495.76|19
1649423520000|2022-04-08 13:12:00|4496.11|4495.51|4495.36|4494.76|4496.11|4495.51|4495.11|4494.51|344
1649423530000|2022-04-08 13:12:10|4495.11|4494.51|4495.61|4495.01|4495.61|4495.01|4495.11|4494.51|280
1649423540000|2022-04-08 13:12:20|4495.36|4494.76|4494.36|4493.76|4495.36|4494.76|4494.36|4493.76|607
1649423550000|2022-04-08 13:12:30|4494.61|4494.01|4495.11|4494.51|4495.11|4494.51|4494.36|4493.76|230
1649423560000|2022-04-08 13:12:40|4494.61|4494.01|4494.86|4494.26|4494.86|4494.26|4494.61|4494.01|190
1649423570000|2022-04-08 13:12:50|4494.61|4494.01|4494.86|4494.26|4494.86|4494.26|4494.61|4494.01|28
1649423580000|2022-04-08 13:13:00|4494.61|4494.01|4494.86|4494.26|4494.86|4494.26|4494.61|4494.01|143
1649423590000|2022-04-08 13:13:10|4494.61|4494.01|4495.36|4494.76|4495.36|4494.76|4494.61|4494.01|125
1649423600000|2022-04-08 13:13:20|4495.23|4494.63|4495.61|4495.01|4495.61|4495.01|4495.11|4494.51|95
1649423610000|2022-04-08 13:13:30|4495.86|4495.26|4495.86|4495.26|4496.11|4495.51|4495.86|4495.26|110
1649423620000|2022-04-08 13:13:40|4495.61|4495.01|4495.61|4495.01|4495.61|4495.01|4495.61|4495.01|164
1649423630000|2022-04-08 13:13:50|4495.36|4494.76|4495.36|4494.76|4495.36|4494.76|4495.36|4494.76|118
1649423640000|2022-04-08 13:14:00|4495.48|4494.88|4495.36|4494.76|4495.86|4495.26|4495.36|4494.76|193
1649423650000|2022-04-08 13:14:10|4495.11|4494.51|4495.61|4495.01|4495.61|4495.01|4494.61|4494.01|214
1649423660000|2022-04-08 13:14:20|4495.86|4495.26|4494.86|4494.26|4495.86|4495.26|4494.86|4494.26|160
1649423670000|2022-04-08 13:14:30|4495.11|4494.51|4495.11|4494.51|4495.36|4494.76|4494.86|4494.26|94
1649423680000|2022-04-08 13:14:40|4495.23|4494.63|4495.36|4494.76|4495.61|4495.01|4495.11|4494.51|49
1649423690000|2022-04-08 13:14:50|4495.61|4495.01|4495.36|4494.76|4495.61|4495.01|4495.36|4494.76|43
1649423700000|2022-04-08 13:15:00|4495.11|4494.51|4495.36|4494.76|4495.61|4495.01|4495.11|4494.51|135
1649423710000|2022-04-08 13:15:10|4495.11|4494.51|4495.86|4495.26|4495.86|4495.26|4495.11|4494.51|124
1649423720000|2022-04-08 13:15:20|4496.11|4495.51|4496.11|4495.51|4496.11|4495.51|4495.86|4495.26|119
1649423730000|2022-04-08 13:15:30|4496.36|4495.76|4496.11|4495.51|4496.61|4496.01|4496.11|4495.51|145
1649423740000|2022-04-08 13:15:40|4496.36|4495.76|4496.61|4496.01|4496.86|4496.26|4496.36|4495.76|159
1649423750000|2022-04-08 13:15:50|4497.11|4496.51|4497.11|4496.51|4497.23|4496.63|4497.11|4496.51|182
1649423760000|2022-04-08 13:16:00|4496.86|4496.26|4496.61|4496.01|4496.86|4496.26|4496.61|4496.01|72
1649423770000|2022-04-08 13:16:10|4496.36|4495.76|4496.36|4495.76|4496.36|4495.76|4496.36|4495.76|83
1649423780000|2022-04-08 13:16:20|4496.61|4496.01|4497.61|4497.01|4497.61|4497.01|4496.61|4496.01|383
1649423790000|2022-04-08 13:16:30|4497.86|4497.26|4497.61|4497.01|4497.86|4497.26|4497.61|4497.01|175
1649423800000|2022-04-08 13:16:40|4497.48|4496.88|4497.61|4497.01|4497.61|4497.01|4497.36|4496.76|57
1649423810000|2022-04-08 13:16:50|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|4497.36|4496.76|55
1649423820000|2022-04-08 13:17:00|4497.86|4497.26|4497.48|4496.88|4497.86|4497.26|4497.36|4496.76|104
1649423830000|2022-04-08 13:17:10|4497.36|4496.76|4497.36|4496.76|4497.61|4497.01|4497.36|4496.76|67
1649423840000|2022-04-08 13:17:20|4497.11|4496.51|4497.11|4496.51|4497.11|4496.51|4496.86|4496.26|86
1649423850000|2022-04-08 13:17:30|4496.98|4496.38|4497.11|4496.51|4497.11|4496.51|4496.86|4496.26|34
1649423860000|2022-04-08 13:17:40|4496.86|4496.26|4497.11|4496.51|4497.23|4496.63|4496.86|4496.26|79
1649423870000|2022-04-08 13:17:50|4497.23|4496.63|4497.11|4496.51|4497.23|4496.63|4497.11|4496.51|109
1649423880000|2022-04-08 13:18:00|4497.36|4496.76|4497.11|4496.51|4497.36|4496.76|4497.11|4496.51|43
1649423890000|2022-04-08 13:18:10|4497.36|4496.76|4497.11|4496.51|4497.36|4496.76|4497.11|4496.51|37
1649423900000|2022-04-08 13:18:20|4496.86|4496.26|4496.86|4496.26|4497.11|4496.51|4496.86|4496.26|87
1649423910000|2022-04-08 13:18:30|4497.11|4496.51|4497.23|4496.63|4497.36|4496.76|4497.11|4496.51|169
1649423920000|2022-04-08 13:18:40|4497.36|4496.76|4497.86|4497.26|4497.86|4497.26|4497.36|4496.76|80
1649423930000|2022-04-08 13:18:50|4497.61|4497.01|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|123
1649423940000|2022-04-08 13:19:00|4497.61|4497.01|4497.36|4496.76|4497.73|4497.13|4497.36|4496.76|126
1649423950000|2022-04-08 13:19:10|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|85
1649423960000|2022-04-08 13:19:20|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|97
1649423970000|2022-04-08 13:19:30|4497.73|4497.13|4497.86|4497.26|4497.86|4497.26|4497.36|4496.76|77
1649423980000|2022-04-08 13:19:40|4498.11|4497.51|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|78
1649423990000|2022-04-08 13:19:50|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|56
1649424000000|2022-04-08 13:20:00|4497.36|4496.76|4497.61|4497.01|4497.86|4497.26|4497.36|4496.76|111
1649424010000|2022-04-08 13:20:10|4497.73|4497.13|4497.61|4497.01|4497.86|4497.26|4497.61|4497.01|71
1649424020000|2022-04-08 13:20:20|||||||||39
1649424030000|2022-04-08 13:20:30|4497.36|4496.76|4497.61|4497.01|4497.61|4497.01|4497.36|4496.76|68
1649424040000|2022-04-08 13:20:40|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|68
1649424050000|2022-04-08 13:20:50|4498.11|4497.51|4497.86|4497.26|4498.11|4497.51|4497.86|4497.26|70
1649424060000|2022-04-08 13:21:00|4497.61|4497.01|4497.61|4497.01|4497.61|4497.01|4497.36|4496.76|158
1649424070000|2022-04-08 13:21:10|4497.86|4497.26|4497.86|4497.26|4497.86|4497.26|4497.61|4497.01|42
1649424080000|2022-04-08 13:21:20|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|4498.11|4497.51|20
1649424090000|2022-04-08 13:21:30|||||||||28
1649424100000|2022-04-08 13:21:40|4497.86|4497.26|4497.61|4497.01|4497.86|4497.26|4497.61|4497.01|115
1649424110000|2022-04-08 13:21:50|4497.86|4497.26|4497.11|4496.51|4497.86|4497.26|4497.11|4496.51|65
1649424120000|2022-04-08 13:22:00|4497.36|4496.76|4496.86|4496.26|4497.36|4496.76|4496.86|4496.26|156
1649424130000|2022-04-08 13:22:10|4496.61|4496.01|4496.61|4496.01|4496.86|4496.26|4496.61|4496.01|49
1649424140000|2022-04-08 13:22:20|4496.73|4496.13|4496.61|4496.01|4496.73|4496.13|4496.61|4496.01|31
1649424150000|2022-04-08 13:22:30|4496.48|4495.88|4496.61|4496.01|4496.86|4496.26|4496.36|4495.76|147
1649424160000|2022-04-08 13:22:40|4496.86|4496.26|4497.36|4496.76|4497.36|4496.76|4496.86|4496.26|54
1649424170000|2022-04-08 13:22:50|4497.11|4496.51|4497.11|4496.51|4497.11|4496.51|4497.11|4496.51|26
1649424180000|2022-04-08 13:23:00|4496.86|4496.26|4496.86|4496.26|4496.86|4496.26|4496.86|4496.26|29
1649424190000|2022-04-08 13:23:10|4496.73|4496.13|4496.86|4496.26|4496.86|4496.26|4496.61|4496.01|33
1649424200000|2022-04-08 13:23:20|4496.61|4496.01|4496.61|4496.01|4496.73|4496.13|4496.61|4496.01|43
1649424210000|2022-04-08 13:23:30|4496.36|4495.76|4496.11|4495.51|4496.36|4495.76|4496.11|4495.51|105
1649424220000|2022-04-08 13:23:40|4496.36|4495.76|4496.36|4495.76|4496.36|4495.76|4496.11|4495.51|70
1649424230000|2022-04-08 13:23:50|4496.11|4495.51|4496.11|4495.51|4496.11|4495.51|4496.11|4495.51|18
1649424240000|2022-04-08 13:24:00|4496.36|4495.76|4496.36|4495.76|4496.36|4495.76|4496.11|4495.51|86
1649424250000|2022-04-08 13:24:10|4496.23|4495.63|4496.23|4495.63|4496.36|4495.76|4496.11|4495.51|58
1649424260000|2022-04-08 13:24:20|4496.11|4495.51|4496.61|4496.01|4496.61|4496.01|4496.11|4495.51|80
1649424270000|2022-04-08 13:24:30|4496.86|4496.26|4497.11|4496.51|4497.23|4496.63|4496.86|4496.26|54
1649424280000|2022-04-08 13:24:40|4497.36|4496.76|4497.11|4496.51|4497.36|4496.76|4497.11|4496.51|87
1649424290000|2022-04-08 13:24:50|4496.86|4496.26|4496.73|4496.13|4496.86|4496.26|4496.73|4496.13|52
1649424300000|2022-04-08 13:25:00|4496.86|4496.26|4496.86|4496.26|4497.11|4496.51|4496.61|4496.01|129
1649424310000|2022-04-08 13:25:10|4496.61|4496.01|4496.61|4496.01|4496.61|4496.01|4496.36|4495.76|124
1649424320000|2022-04-08 13:25:20|4496.86|4496.26|4496.86|4496.26|4496.86|4496.26|4496.86|4496.26|55
1649424330000|2022-04-08 13:25:30|4497.11|4496.51|4497.11|4496.51|4497.11|4496.51|4496.86|4496.26|72
1649424340000|2022-04-08 13:25:40|4496.86|4496.26|4496.48|4495.88|4496.86|4496.26|4496.48|4495.88|107
1649424350000|2022-04-08 13:25:50|4496.36|4495.76|4495.61|4495.01|4496.36|4495.76|4495.61|4495.01|192
1649424360000|2022-04-08 13:26:00|4495.86|4495.26|4495.36|4494.76|4495.86|4495.26|4495.11|4494.51|275
1649424370000|2022-04-08 13:26:10|4495.61|4495.01|4496.11|4495.51|4496.11|4495.51|4495.61|4495.01|136
1649424380000|2022-04-08 13:26:20|4496.23|4495.63|4496.11|4495.51|4496.36|4495.76|4496.11|4495.51|113
1649424390000|2022-04-08 13:26:30|4496.36|4495.76|4495.86|4495.26|4496.36|4495.76|4495.73|4495.13|71
1649424400000|2022-04-08 13:26:40|4496.11|4495.51|4495.86|4495.26|4496.11|4495.51|4495.86|4495.26|49
1649424410000|2022-04-08 13:26:50|4496.11|4495.51|4496.36|4495.76|4496.36|4495.76|4496.11|4495.51|47
1649424420000|2022-04-08 13:27:00|4496.61|4496.01|4495.86|4495.26|4496.61|4496.01|4495.61|4495.01|267
1649424430000|2022-04-08 13:27:10|4495.61|4495.01|4495.86|4495.26|4495.86|4495.26|4495.11|4494.51|316
1649424440000|2022-04-08 13:27:20|4496.36|4495.76|4496.61|4496.01|4496.61|4496.01|4496.36|4495.76|69
1649424450000|2022-04-08 13:27:30|4496.36|4495.76|4496.86|4496.26|4496.86|4496.26|4496.36|4495.76|157
1649424460000|2022-04-08 13:27:40|4496.36|4495.76|4495.86|4495.26|4496.36|4495.76|4495.86|4495.26|101
1649424470000|2022-04-08 13:27:50|4495.61|4495.01|4494.36|4493.76|4495.61|4495.01|4494.11|4493.51|1018
1649424480000|2022-04-08 13:28:00|4494.11|4493.51|4493.86|4493.26|4494.36|4493.76|4493.86|4493.26|371
1649424490000|2022-04-08 13:28:10|4494.11|4493.51|4494.36|4493.76|4494.61|4494.01|4494.11|4493.51|331
1649424500000|2022-04-08 13:28:20|4493.86|4493.26|4494.11|4493.51|4494.36|4493.76|4493.86|4493.26|397
1649424510000|2022-04-08 13:28:30|4494.36|4493.76|4494.61|4494.01|4494.61|4494.01|4494.36|4493.76|135
1649424520000|2022-04-08 13:28:40|4494.48|4493.88|4494.61|4494.01|4494.61|4494.01|4494.36|4493.76|161
1649424530000|2022-04-08 13:28:50|4494.36|4493.76|4494.61|4494.01|4494.61|4494.01|4494.36|4493.76|130
1649424540000|2022-04-08 13:29:00|4494.86|4494.26|4494.48|4493.88|4494.86|4494.26|4494.36|4493.76|160
1649424550000|2022-04-08 13:29:10|4494.36|4493.76|4494.61|4494.01|4494.61|4494.01|4494.36|4493.76|40
1649424560000|2022-04-08 13:29:20|||||||||57
1649424570000|2022-04-08 13:29:30|4494.86|4494.26|4494.61|4494.01|4494.86|4494.26|4494.61|4494.01|111
1649424580000|2022-04-08 13:29:40|4494.86|4494.26|4495.11|4494.51|4495.11|4494.51|4494.61|4494.01|257
1649424590000|2022-04-08 13:29:50|4494.98|4494.38|4494.61|4494.01|4495.36|4494.76|4494.48|4493.88|687
1649424600000|2022-04-08 13:30:00|4494.51|4494.11|4496.26|4495.86|4496.76|4496.36|4494.51|4494.11|4135
1649424610000|2022-04-08 13:30:10|4496.01|4495.61|4495.26|4494.86|4496.26|4495.86|4495.01|4494.61|1702
1649424620000|2022-04-08 13:30:20|4495.01|4494.61|4494.51|4494.11|4496.76|4496.36|4494.51|4494.11|1651
1649424630000|2022-04-08 13:30:30|4494.26|4493.86|4496.26|4495.86|4496.51|4496.11|4494.26|4493.86|1183
1649424640000|2022-04-08 13:30:40|4496.01|4495.61|4494.76|4494.36|4496.01|4495.61|4494.51|4494.11|780
1649424650000|2022-04-08 13:30:50|4495.01|4494.61|4493.76|4493.36|4495.01|4494.61|4493.26|4492.86|1405
1649424660000|2022-04-08 13:31:00|4494.01|4493.61|4493.26|4492.86|4494.01|4493.61|4493.26|4492.86|1041
1649424670000|2022-04-08 13:31:10|4493.01|4492.61|4493.51|4493.11|4493.76|4493.36|4493.01|4492.61|1016
1649424680000|2022-04-08 13:31:20|4493.76|4493.36|4494.01|4493.61|4494.26|4493.86|4493.26|4492.86|1233
1649424690000|2022-04-08 13:31:30|4493.76|4493.36|4495.51|4495.11|4495.51|4495.11|4493.76|4493.36|861
1649424700000|2022-04-08 13:31:40|4495.26|4494.86|4495.51|4495.11|4495.51|4495.11|4494.76|4494.36|863
1649424710000|2022-04-08 13:31:50|4495.38|4494.98|4496.13|4495.73|4496.26|4495.86|4494.51|4494.11|1211
1649424720000|2022-04-08 13:32:00|4496.01|4495.61|4496.76|4496.36|4496.76|4496.36|4494.76|4494.36|1299
1649424730000|2022-04-08 13:32:10|4496.51|4496.11|4497.01|4496.61|4497.01|4496.61|4496.51|4496.11|808
1649424740000|2022-04-08 13:32:20|4496.76|4496.36|4494.01|4493.61|4497.01|4496.61|4494.01|4493.61|1959
1649424750000|2022-04-08 13:32:30|4493.76|4493.36|4493.01|4492.61|4493.88|4493.48|4493.01|4492.61|1289
1649424760000|2022-04-08 13:32:40|4493.26|4492.86|4491.01|4490.61|4493.26|4492.86|4491.01|4490.61|2742
1649424770000|2022-04-08 13:32:50|4490.76|4490.36|4491.76|4491.36|4492.26|4491.86|4490.76|4490.36|1100
1649424780000|2022-04-08 13:33:00|4491.63|4491.23|4490.76|4490.36|4491.76|4491.36|4490.76|4490.36|691
1649424790000|2022-04-08 13:33:10|4490.51|4490.11|4490.01|4489.61|4490.76|4490.36|4489.51|4489.11|1388
1649424800000|2022-04-08 13:33:20|4490.26|4489.86|4489.63|4489.23|4491.01|4490.61|4489.63|4489.23|1012
1649424810000|2022-04-08 13:33:30|4489.51|4489.11|4488.01|4487.61|4489.51|4489.11|4488.01|4487.61|1200
1649424820000|2022-04-08 13:33:40|4487.76|4487.36|4486.51|4486.11|4488.26|4487.86|4486.26|4485.86|2483
1649424830000|2022-04-08 13:33:50|4486.26|4485.86|4487.26|4486.86|4487.26|4486.86|4486.01|4485.61|1211
1649424840000|2022-04-08 13:34:00|4487.13|4486.73|4487.26|4486.86|4487.26|4486.86|4485.88|4485.48|1074
1649424850000|2022-04-08 13:34:10|4487.13|4486.73|4488.26|4487.86|4488.26|4487.86|4487.01|4486.61|1176
1649424860000|2022-04-08 13:34:20|4488.01|4487.61|4487.01|4486.61|4488.51|4488.11|4487.01|4486.61|665
1649424870000|2022-04-08 13:34:30|4487.26|4486.86|4487.51|4487.11|4487.76|4487.36|4487.13|4486.73|657
1649424880000|2022-04-08 13:34:40|4487.76|4487.36|4488.51|4488.11|4488.76|4488.36|4487.51|4487.11|791
1649424890000|2022-04-08 13:34:50|4488.38|4487.98|4489.76|4489.36|4490.01|4489.61|4488.38|4487.98|1182
1649424900000|2022-04-08 13:35:00|4490.01|4489.61|4489.01|4488.61|4490.01|4489.61|4487.76|4487.36|2071
1649424910000|2022-04-08 13:35:10|4488.51|4488.11|4487.76|4487.36|4488.88|4488.48|4487.76|4487.36|575
1649424920000|2022-04-08 13:35:20|4487.63|4487.23|4487.26|4486.86|4488.51|4488.11|4487.01|4486.61|833
1649424930000|2022-04-08 13:35:30|4487.38|4486.98|4488.26|4487.86|4488.26|4487.86|4487.26|4486.86|940
1649424940000|2022-04-08 13:35:40|4488.51|4488.11|4488.26|4487.86|4488.51|4488.11|4487.76|4487.36|549
1649424950000|2022-04-08 13:35:50|4488.51|4488.11|4488.26|4487.86|4488.76|4488.36|4487.76|4487.36|611
1649424960000|2022-04-08 13:36:00|4488.01|4487.61|4487.01|4486.61|4488.01|4487.61|4486.51|4486.11|955
1649424970000|2022-04-08 13:36:10|4487.26|4486.86|4487.51|4487.11|4487.76|4487.36|4486.76|4486.36|474
1649424980000|2022-04-08 13:36:20|4487.76|4487.36|4486.76|4486.36|4487.76|4487.36|4486.76|4486.36|454
1649424990000|2022-04-08 13:36:30|4487.01|4486.61|4486.76|4486.36|4487.01|4486.61|4486.26|4485.86|853
1649425000000|2022-04-08 13:36:40|4487.01|4486.61|4486.76|4486.36|4487.26|4486.86|4486.26|4485.86|646
1649425010000|2022-04-08 13:36:50|4486.01|4485.61|4487.51|4487.11|4487.51|4487.11|4486.01|4485.61|1057
1649425020000|2022-04-08 13:37:00|4487.76|4487.36|4487.01|4486.61|4488.51|4488.11|4487.01|4486.61|678
1649425030000|2022-04-08 13:37:10|4487.26|4486.86|4487.26|4486.86|4488.51|4488.11|4487.01|4486.61|695
1649425040000|2022-04-08 13:37:20|4487.01|4486.61|4486.51|4486.11|4487.51|4487.11|4486.26|4485.86|1008
1649425050000|2022-04-08 13:37:30|4486.26|4485.86|4485.76|4485.36|4486.26|4485.86|4485.76|4485.36|599
1649425060000|2022-04-08 13:37:40|4486.01|4485.61|4487.51|4487.11|4487.88|4487.48|4486.01|4485.61|719
1649425070000|2022-04-08 13:37:50|4487.76|4487.36|4487.76|4487.36|4488.26|4487.86|4487.63|4487.23|819
1649425080000|2022-04-08 13:38:00|4488.01|4487.61|4487.01|4486.61|4488.26|4487.86|4486.51|4486.11|1673
1649425090000|2022-04-08 13:38:10|4487.26|4486.86|4486.76|4486.36|4487.26|4486.86|4486.76|4486.36|710
1649425100000|2022-04-08 13:38:20|4487.01|4486.61|4487.01|4486.61|4487.51|4487.11|4486.51|4486.11|637
1649425110000|2022-04-08 13:38:30|4487.13|4486.73|4488.01|4487.61|4488.26|4487.86|4487.01|4486.61|505
1649425120000|2022-04-08 13:38:40|4488.26|4487.86|4486.01|4485.61|4488.26|4487.86|4486.01|4485.61|701
1649425130000|2022-04-08 13:38:50|4485.76|4485.36|4486.51|4486.11|4486.76|4486.36|4485.63|4485.23|645
1649425140000|2022-04-08 13:39:00|4486.63|4486.23|4487.51|4487.11|4488.01|4487.61|4486.26|4485.86|838
1649425150000|2022-04-08 13:39:10|4487.76|4487.36|4487.51|4487.11|4487.76|4487.36|4487.01|4486.61|501
1649425160000|2022-04-08 13:39:20|4487.26|4486.86|4487.51|4487.11|4487.76|4487.36|4487.01|4486.61|422
1649425170000|2022-04-08 13:39:30|4487.26|4486.86|4487.01|4486.61|4487.76|4487.36|4486.76|4486.36|536
1649425180000|2022-04-08 13:39:40|4486.76|4486.36|4487.51|4487.11|4487.51|4487.11|4486.01|4485.61|639
1649425190000|2022-04-08 13:39:50|4487.38|4486.98|4487.01|4486.61|4487.38|4486.98|4486.76|4486.36|698
1649425200000|2022-04-08 13:40:00|4486.76|4486.36|4487.01|4486.61|4487.51|4487.11|4485.26|4484.86|2288
1649425210000|2022-04-08 13:40:10|4487.26|4486.86|4485.76|4485.36|4487.26|4486.86|4485.51|4485.11|848
1649425220000|2022-04-08 13:40:20|4485.51|4485.11|4484.51|4484.11|4486.01|4485.61|4484.01|4483.61|1693
1649425230000|2022-04-08 13:40:30|4484.63|4484.23|4483.76|4483.36|4484.63|4484.23|4482.38|4481.98|3188
1649425240000|2022-04-08 13:40:40|4484.01|4483.61|4482.51|4482.11|4484.01|4483.61|4482.51|4482.11|1004
1649425250000|2022-04-08 13:40:50|4482.26|4481.86|4482.01|4481.61|4482.76|4482.36|4481.76|4481.36|1231
1649425260000|2022-04-08 13:41:00|4482.26|4481.86|4481.51|4481.11|4482.26|4481.86|4481.01|4480.61|1237
1649425270000|2022-04-08 13:41:10|4481.63|4481.23|4483.13|4482.73|4483.13|4482.73|4481.51|4481.11|676
1649425280000|2022-04-08 13:41:20|4483.26|4482.86|4483.51|4483.11|4483.76|4483.36|4483.01|4482.61|656
1649425290000|2022-04-08 13:41:30|4483.26|4482.86|4484.13|4483.73|4484.51|4484.11|4483.26|4482.86|853
1649425300000|2022-04-08 13:41:40|4484.01|4483.61|4482.26|4481.86|4484.26|4483.86|4482.26|4481.86|970
1649425310000|2022-04-08 13:41:50|4482.01|4481.61|4483.01|4482.61|4483.01|4482.61|4481.76|4481.36|595
1649425320000|2022-04-08 13:42:00|4483.26|4482.86|4482.01|4481.61|4483.51|4483.11|4482.01|4481.61|585
1649425330000|2022-04-08 13:42:10|4482.26|4481.86|4482.51|4482.11|4482.51|4482.11|4481.76|4481.36|529
1649425340000|2022-04-08 13:42:20|4482.26|4481.86|4481.51|4481.11|4482.51|4482.11|4481.26|4480.86|782
1649425350000|2022-04-08 13:42:30|4481.76|4481.36|4483.51|4483.11|4483.51|4483.11|4481.76|4481.36|629
1649425360000|2022-04-08 13:42:40|4483.26|4482.86|4483.76|4483.36|4483.76|4483.36|4483.26|4482.86|451
1649425370000|2022-04-08 13:42:50|4484.01|4483.61|4484.26|4483.86|4485.01|4484.61|4484.01|4483.61|639
1649425380000|2022-04-08 13:43:00|4484.51|4484.11|4484.51|4484.11|4484.76|4484.36|4484.26|4483.86|750
1649425390000|2022-04-08 13:43:10|4484.76|4484.36|4484.01|4483.61|4484.76|4484.36|4484.01|4483.61|613
1649425400000|2022-04-08 13:43:20|4484.51|4484.11|4483.76|4483.36|4484.51|4484.11|4483.76|4483.36|421
1649425410000|2022-04-08 13:43:30|4483.51|4483.11|4482.51|4482.11|4483.51|4483.11|4482.51|4482.11|510
1649425420000|2022-04-08 13:43:40|4482.76|4482.36|4483.51|4483.11|4483.76|4483.36|4482.51|4482.11|740
1649425430000|2022-04-08 13:43:50|4483.01|4482.61|4482.51|4482.11|4483.01|4482.61|4482.26|4481.86|397
1649425440000|2022-04-08 13:44:00|4482.38|4481.98|4483.01|4482.61|4483.26|4482.86|4482.26|4481.86|504
1649425450000|2022-04-08 13:44:10|4483.26|4482.86|4482.76|4482.36|4483.26|4482.86|4482.63|4482.23|461
1649425460000|2022-04-08 13:44:20|4483.26|4482.86|4482.76|4482.36|4483.51|4483.11|4482.51|4482.11|611
1649425470000|2022-04-08 13:44:30|4483.13|4482.73|4482.26|4481.86|4483.13|4482.73|4481.51|4481.11|999
1649425480000|2022-04-08 13:44:40|4482.51|4482.11|4482.01|4481.61|4482.76|4482.36|4482.01|4481.61|781
1649425490000|2022-04-08 13:44:50|4482.26|4481.86|4479.26|4478.86|4482.26|4481.86|4479.26|4478.86|2046
1649425500000|2022-04-08 13:45:00|4479.76|4479.36|4477.26|4476.86|4479.76|4479.36|4477.01|4476.61|3486
1649425510000|2022-04-08 13:45:10|4477.38|4476.98|4479.01|4478.61|4479.01|4478.61|4476.26|4475.86|2208
1649425520000|2022-04-08 13:45:20|4479.26|4478.86|4480.26|4479.86|4480.51|4480.11|4479.01|4478.61|1444
1649425530000|2022-04-08 13:45:30|4480.51|4480.11|4482.26|4481.86|4482.38|4481.98|4480.51|4480.11|1191
1649425540000|2022-04-08 13:45:40|4482.01|4481.61|4482.01|4481.61|4482.01|4481.61|4481.26|4480.86|1092
1649425550000|2022-04-08 13:45:50|4482.26|4481.86|4482.51|4482.11|4482.76|4482.36|4482.01|4481.61|768
1649425560000|2022-04-08 13:46:00|4482.26|4481.86|4481.51|4481.11|4482.76|4482.36|4481.01|4480.61|1000
1649425570000|2022-04-08 13:46:10|4481.26|4480.86|4481.51|4481.11|4481.51|4481.11|4480.01|4479.61|842
1649425580000|2022-04-08 13:46:20|4481.76|4481.36|4481.51|4481.11|4482.76|4482.36|4481.51|4481.11|730
1649425590000|2022-04-08 13:46:30|4481.63|4481.23|4481.76|4481.36|4482.26|4481.86|4481.26|4480.86|478
1649425600000|2022-04-08 13:46:40|4481.63|4481.23|4480.76|4480.36|4481.76|4481.36|4480.51|4480.11|678
1649425610000|2022-04-08 13:46:50|4481.01|4480.61|4481.76|4481.36|4481.76|4481.36|4480.51|4480.11|539
1649425620000|2022-04-08 13:47:00|4481.26|4480.86|4480.76|4480.36|4481.26|4480.86|4480.76|4480.36|627
1649425630000|2022-04-08 13:47:10|4480.51|4480.11|4480.76|4480.36|4481.26|4480.86|4480.26|4479.86|551
1649425640000|2022-04-08 13:47:20|4480.51|4480.11|4481.26|4480.86|4481.26|4480.86|4480.26|4479.86|424
1649425650000|2022-04-08 13:47:30|4481.51|4481.11|4481.76|4481.36|4481.76|4481.36|4480.76|4480.36|621
1649425660000|2022-04-08 13:47:40|4481.51|4481.11|4482.51|4482.11|4482.76|4482.36|4481.13|4480.73|523
1649425670000|2022-04-08 13:47:50|4482.76|4482.36|4482.26|4481.86|4482.76|4482.36|4481.76|4481.36|561
1649425680000|2022-04-08 13:48:00|4482.01|4481.61|4483.26|4482.86|4483.26|4482.86|4482.01|4481.61|621
1649425690000|2022-04-08 13:48:10|4483.51|4483.11|4483.76|4483.36|4483.76|4483.36|4482.76|4482.36|1264
1649425700000|2022-04-08 13:48:20|4483.63|4483.23|4482.26|4481.86|4483.63|4483.23|4482.01|4481.61|513
1649425710000|2022-04-08 13:48:30|4482.51|4482.11|4482.76|4482.36|4482.76|4482.36|4482.26|4481.86|343
1649425720000|2022-04-08 13:48:40|4483.01|4482.61|4483.51|4483.11|4483.76|4483.36|4483.01|4482.61|468
1649425730000|2022-04-08 13:48:50|4483.38|4482.98|4483.51|4483.11|4483.76|4483.36|4483.26|4482.86|386
1649425740000|2022-04-08 13:49:00|4483.63|4483.23|4481.76|4481.36|4483.63|4483.23|4481.76|4481.36|547
1649425750000|2022-04-08 13:49:10|4481.51|4481.11|4483.26|4482.86|4483.26|4482.86|4481.51|4481.11|525
1649425760000|2022-04-08 13:49:20|4483.13|4482.73|4482.76|4482.36|4483.51|4483.11|4482.76|4482.36|405
1649425770000|2022-04-08 13:49:30|4482.51|4482.11|4482.26|4481.86|4483.01|4482.61|4482.01|4481.61|491
1649425780000|2022-04-08 13:49:40|4482.51|4482.11|4481.51|4481.11|4482.51|4482.11|4481.51|4481.11|419
1649425790000|2022-04-08 13:49:50|4481.76|4481.36|4482.01|4481.61|4482.26|4481.86|4481.51|4481.11|547
1649425800000|2022-04-08 13:50:00|4481.76|4481.36|4480.88|4480.48|4482.01|4481.61|4480.76|4480.36|890
1649425810000|2022-04-08 13:50:10|4480.76|4480.36|4481.51|4481.11|4481.51|4481.11|4480.26|4479.86|579
1649425820000|2022-04-08 13:50:20|4482.01|4481.61|4481.51|4481.11|4482.26|4481.86|4481.51|4481.11|507
1649425830000|2022-04-08 13:50:30|4481.26|4480.86|4480.76|4480.36|4481.51|4481.11|4480.63|4480.23|373
1649425840000|2022-04-08 13:50:40|4480.51|4480.11|4481.01|4480.61|4481.76|4481.36|4480.51|4480.11|472
1649425850000|2022-04-08 13:50:50|4480.76|4480.36|4481.01|4480.61|4481.38|4480.98|4480.51|4480.11|435
1649425860000|2022-04-08 13:51:00|4480.88|4480.48|4482.01|4481.61|4482.01|4481.61|4480.63|4480.23|634
1649425870000|2022-04-08 13:51:10|4481.76|4481.36|4481.26|4480.86|4482.26|4481.86|4481.01|4480.61|438
1649425880000|2022-04-08 13:51:20|4481.51|4481.11|4480.76|4480.36|4482.51|4482.11|4480.76|4480.36|390
1649425890000|2022-04-08 13:51:30|4480.51|4480.11|4478.76|4478.36|4480.51|4480.11|4478.76|4478.36|1253
1649425900000|2022-04-08 13:51:40|4478.51|4478.11|4479.01|4478.61|4479.01|4478.61|4477.51|4477.11|945
1649425910000|2022-04-08 13:51:50|4478.76|4478.36|4479.01|4478.61|4479.51|4479.11|4478.76|4478.36|593
1649425920000|2022-04-08 13:52:00|4478.76|4478.36|4478.51|4478.11|4478.76|4478.36|4477.76|4477.36|1131
1649425930000|2022-04-08 13:52:10|4478.26|4477.86|4477.76|4477.36|4478.26|4477.86|4476.76|4476.36|781
1649425940000|2022-04-08 13:52:20|4478.01|4477.61|4477.76|4477.36|4478.51|4478.11|4477.51|4477.11|599
1649425950000|2022-04-08 13:52:30|4478.01|4477.61|4477.26|4476.86|4478.51|4478.11|4477.01|4476.61|1191
1649425960000|2022-04-08 13:52:40|4477.51|4477.11|4477.76|4477.36|4477.76|4477.36|4477.01|4476.61|683
1649425970000|2022-04-08 13:52:50|4477.51|4477.11|4475.01|4474.61|4477.51|4477.11|4474.76|4474.36|3153
1649425980000|2022-04-08 13:53:00|4475.51|4475.11|4478.01|4477.61|4478.01|4477.61|4475.51|4475.11|1700
1649425990000|2022-04-08 13:53:10|4477.76|4477.36|4477.01|4476.61|4478.01|4477.61|4477.01|4476.61|654
1649426000000|2022-04-08 13:53:20|4477.26|4476.86|4478.01|4477.61|4478.01|4477.61|4476.76|4476.36|434
1649426010000|2022-04-08 13:53:30|4477.76|4477.36|4477.26|4476.86|4478.01|4477.61|4476.76|4476.36|404
1649426020000|2022-04-08 13:53:40|4477.51|4477.11|4477.51|4477.11|4477.76|4477.36|4477.26|4476.86|347
1649426030000|2022-04-08 13:53:50|4477.76|4477.36|4477.01|4476.61|4478.51|4478.11|4477.01|4476.61|520
1649426040000|2022-04-08 13:54:00|4476.76|4476.36|4476.26|4475.86|4476.76|4476.36|4475.51|4475.11|567
1649426050000|2022-04-08 13:54:10|4476.51|4476.11|4477.01|4476.61|4477.51|4477.11|4476.26|4475.86|448
1649426060000|2022-04-08 13:54:20|4477.26|4476.86|4476.51|4476.11|4477.51|4477.11|4476.01|4475.61|474
1649426070000|2022-04-08 13:54:30|4476.26|4475.86|4477.01|4476.61|4477.26|4476.86|4476.01|4475.61|368
1649426080000|2022-04-08 13:54:40|4477.13|4476.73|4475.76|4475.36|4477.26|4476.86|4475.76|4475.36|468
1649426090000|2022-04-08 13:54:50|4476.01|4475.61|4476.26|4475.86|4476.26|4475.86|4475.63|4475.23|358
1649426100000|2022-04-08 13:55:00|4476.01|4475.61|4476.76|4476.36|4476.76|4476.36|4475.01|4474.61|811
1649426110000|2022-04-08 13:55:10|4476.51|4476.11|4477.38|4476.98|4477.51|4477.11|4476.26|4475.86|759
1649426120000|2022-04-08 13:55:20|4477.63|4477.23|4477.76|4477.36|4478.26|4477.86|4477.26|4476.86|604
1649426130000|2022-04-08 13:55:30|4477.63|4477.23|4478.01|4477.61|4478.13|4477.73|4477.26|4476.86|495
1649426140000|2022-04-08 13:55:40|4478.26|4477.86|4477.51|4477.11|4478.26|4477.86|4477.26|4476.86|469
1649426150000|2022-04-08 13:55:50|4477.26|4476.86|4476.26|4475.86|4477.26|4476.86|4476.26|4475.86|469
1649426160000|2022-04-08 13:56:00|4476.13|4475.73|4476.51|4476.11|4476.51|4476.11|4475.76|4475.36|408
1649426170000|2022-04-08 13:56:10|4476.26|4475.86|4477.76|4477.36|4477.88|4477.48|4476.01|4475.61|459
1649426180000|2022-04-08 13:56:20|4477.63|4477.23|4477.01|4476.61|4478.76|4478.36|4477.01|4476.61|667
1649426190000|2022-04-08 13:56:30|4476.76|4476.36|4477.51|4477.11|4477.51|4477.11|4476.51|4476.11|298
1649426200000|2022-04-08 13:56:40|4477.76|4477.36|4478.76|4478.36|4478.76|4478.36|4477.51|4477.11|441
1649426210000|2022-04-08 13:56:50|4478.51|4478.11|4478.26|4477.86|4478.76|4478.36|4478.26|4477.86|487
1649426220000|2022-04-08 13:57:00|4478.51|4478.11|4478.88|4478.48|4479.51|4479.11|4478.26|4477.86|1338
1649426230000|2022-04-08 13:57:10|4478.76|4478.36|4477.76|4477.36|4478.76|4478.36|4477.51|4477.11|582
1649426240000|2022-04-08 13:57:20|4477.51|4477.11|4477.76|4477.36|4477.76|4477.36|4476.76|4476.36|530
1649426250000|2022-04-08 13:57:30|4477.51|4477.11|4478.26|4477.86|4478.26|4477.86|4477.26|4476.86|397
1649426260000|2022-04-08 13:57:40|4478.51|4478.11|4476.88|4476.48|4478.51|4478.11|4476.76|4476.36|537
1649426270000|2022-04-08 13:57:50|4476.51|4476.11|4476.76|4476.36|4477.51|4477.11|4476.51|4476.11|464
1649426280000|2022-04-08 13:58:00|4477.01|4476.61|4476.51|4476.11|4477.01|4476.61|4476.26|4475.86|375
1649426290000|2022-04-08 13:58:10|4476.38|4475.98|4475.76|4475.36|4476.38|4475.98|4475.01|4474.61|758
1649426300000|2022-04-08 13:58:20|4475.51|4475.11|4475.51|4475.11|4476.26|4475.86|4474.76|4474.36|768
1649426310000|2022-04-08 13:58:30|4475.26|4474.86|4475.76|4475.36|4476.26|4475.86|4475.26|4474.86|558
1649426320000|2022-04-08 13:58:40|4475.51|4475.11|4475.01|4474.61|4475.76|4475.36|4474.76|4474.36|582
1649426330000|2022-04-08 13:58:50|4475.13|4474.73|4475.01|4474.61|4475.26|4474.86|4474.76|4474.36|596
1649426340000|2022-04-08 13:59:00|4474.76|4474.36|4476.51|4476.11|4477.01|4476.61|4474.63|4474.23|1203
1649426350000|2022-04-08 13:59:10|4476.38|4475.98|4476.26|4475.86|4476.51|4476.11|4475.51|4475.11|432
1649426360000|2022-04-08 13:59:20|4476.51|4476.11|4477.01|4476.61|4477.01|4476.61|4476.26|4475.86|374
1649426370000|2022-04-08 13:59:30|4476.76|4476.36|4477.26|4476.86|4478.26|4477.86|4476.76|4476.36|526
1649426380000|2022-04-08 13:59:40|4477.01|4476.61|4477.01|4476.61|4477.76|4477.36|4476.76|4476.36|437
1649426390000|2022-04-08 13:59:50|4476.76|4476.36|4475.76|4475.36|4477.01|4476.61|4475.76|4475.36|954
1649426400000|2022-04-08 14:00:00|4475.51|4475.11|4478.01|4477.61|4478.01|4477.61|4474.26|4473.86|1381
1649426410000|2022-04-08 14:00:10|4477.88|4477.48|4477.51|4477.11|4478.26|4477.86|4477.26|4476.86|904
1649426420000|2022-04-08 14:00:20|4477.26|4476.86|4478.26|4477.86|4478.26|4477.86|4477.26|4476.86|527
1649426430000|2022-04-08 14:00:30|4478.51|4478.11|4479.01|4478.61|4480.01|4479.61|4478.51|4478.11|1310
1649426440000|2022-04-08 14:00:40|4479.26|4478.86|4477.26|4476.86|4479.51|4479.11|4477.26|4476.86|893
1649426450000|2022-04-08 14:00:50|4477.51|4477.11|4478.01|4477.61|4478.51|4478.11|4477.51|4477.11|374
1649426460000|2022-04-08 14:01:00|4478.76|4478.36|4478.51|4478.11|4479.76|4479.36|4478.51|4478.11|815
1649426470000|2022-04-08 14:01:10|4478.63|4478.23|4479.26|4478.86|4479.51|4479.11|4478.63|4478.23|470
1649426480000|2022-04-08 14:01:20|4479.76|4479.36|4480.51|4480.11|4480.51|4480.11|4479.51|4479.11|1062
1649426490000|2022-04-08 14:01:30|4480.76|4480.36|4479.76|4479.36|4481.26|4480.86|4479.76|4479.36|965
1649426500000|2022-04-08 14:01:40|4479.51|4479.11|4479.76|4479.36|4480.01|4479.61|4479.38|4478.98|593
1649426510000|2022-04-08 14:01:50|4480.01|4479.61|4479.26|4478.86|4480.01|4479.61|4479.26|4478.86|353
1649426520000|2022-04-08 14:02:00|4479.01|4478.61|4480.76|4480.36|4480.76|4480.36|4478.76|4478.36|721
1649426530000|2022-04-08 14:02:10|4481.01|4480.61|4479.26|4478.86|4481.26|4480.86|4479.26|4478.86|683
1649426540000|2022-04-08 14:02:20|4479.51|4479.11|4480.51|4480.11|4480.51|4480.11|4479.51|4479.11|437
1649426550000|2022-04-08 14:02:30|4480.63|4480.23|4481.76|4481.36|4482.01|4481.61|4480.63|4480.23|969
1649426560000|2022-04-08 14:02:40|4481.51|4481.11|4481.76|4481.36|4481.76|4481.36|4481.01|4480.61|581
1649426570000|2022-04-08 14:02:50|4482.01|4481.61|4482.01|4481.61|4482.13|4481.73|4481.51|4481.11|544
1649426580000|2022-04-08 14:03:00|4481.76|4481.36|4483.26|4482.86|4483.26|4482.86|4481.76|4481.36|1066
1649426590000|2022-04-08 14:03:10|4483.01|4482.61|4483.01|4482.61|4483.38|4482.98|4482.51|4482.11|829
1649426600000|2022-04-08 14:03:20|4483.26|4482.86|4483.51|4483.11|4483.51|4483.11|4482.76|4482.36|304
1649426610000|2022-04-08 14:03:30|4483.26|4482.86|4482.76|4482.36|4483.51|4483.11|4482.51|4482.11|536
1649426620000|2022-04-08 14:03:40|4482.51|4482.11|4483.76|4483.36|4483.76|4483.36|4482.26|4481.86|716
1649426630000|2022-04-08 14:03:50|4483.51|4483.11|4483.51|4483.11|4483.76|4483.36|4482.76|4482.36|602
1649426640000|2022-04-08 14:04:00|4483.26|4482.86|4482.51|4482.11|4483.26|4482.86|4482.51|4482.11|349
1649426650000|2022-04-08 14:04:10|4482.76|4482.36|4482.76|4482.36|4483.51|4483.11|4482.51|4482.11|633
1649426660000|2022-04-08 14:04:20|4482.88|4482.48|4483.76|4483.36|4483.76|4483.36|4482.76|4482.36|578
1649426670000|2022-04-08 14:04:30|4483.51|4483.11|4484.01|4483.61|4484.26|4483.86|4483.51|4483.11|318
1649426680000|2022-04-08 14:04:40|4484.26|4483.86|4483.76|4483.36|4484.51|4484.11|4483.51|4483.11|936
1649426690000|2022-04-08 14:04:50|4483.63|4483.23|4483.76|4483.36|4484.01|4483.61|4483.63|4483.23|333
1649426700000|2022-04-08 14:05:00|4483.51|4483.11|4483.51|4483.11|4483.76|4483.36|4483.01|4482.61|574
1649426710000|2022-04-08 14:05:10|4483.26|4482.86|4483.26|4482.86|4483.51|4483.11|4483.01|4482.61|623
1649426720000|2022-04-08 14:05:20|4483.51|4483.11|4483.26|4482.86|4483.76|4483.36|4483.13|4482.73|441
1649426730000|2022-04-08 14:05:30|4483.51|4483.11|4483.88|4483.48|4484.01|4483.61|4483.51|4483.11|406
1649426740000|2022-04-08 14:05:40|4484.01|4483.61|4483.51|4483.11|4484.26|4483.86|4483.26|4482.86|484
1649426750000|2022-04-08 14:05:50|4483.38|4482.98|4484.38|4483.98|4484.51|4484.11|4483.38|4482.98|374
1649426760000|2022-04-08 14:06:00|4484.26|4483.86|4484.26|4483.86|4484.76|4484.36|4484.26|4483.86|599
1649426770000|2022-04-08 14:06:10|4484.51|4484.11|4484.76|4484.36|4485.26|4484.86|4484.51|4484.11|923
1649426780000|2022-04-08 14:06:20|4485.01|4484.61|4484.76|4484.36|4485.26|4484.86|4484.76|4484.36|507
1649426790000|2022-04-08 14:06:30|4484.51|4484.11|4483.76|4483.36|4484.51|4484.11|4483.51|4483.11|644
1649426800000|2022-04-08 14:06:40|4484.01|4483.61|4484.51|4484.11|4484.63|4484.23|4483.51|4483.11|470
1649426810000|2022-04-08 14:06:50|4484.26|4483.86|4484.01|4483.61|4484.51|4484.11|4483.51|4483.11|461
1649426820000|2022-04-08 14:07:00|4483.76|4483.36|4483.51|4483.11|4484.01|4483.61|4483.26|4482.86|668
1649426830000|2022-04-08 14:07:10|4483.63|4483.23|4483.01|4482.61|4483.76|4483.36|4483.01|4482.61|746
1649426840000|2022-04-08 14:07:20|4482.76|4482.36|4482.01|4481.61|4482.76|4482.36|4482.01|4481.61|732
1649426850000|2022-04-08 14:07:30|4481.76|4481.36|4481.51|4481.11|4482.26|4481.86|4481.26|4480.86|807
1649426860000|2022-04-08 14:07:40|4481.76|4481.36|4481.76|4481.36|4482.01|4481.61|4481.26|4480.86|352
1649426870000|2022-04-08 14:07:50|4482.01|4481.61|4482.51|4482.11|4482.51|4482.11|4481.51|4481.11|410
1649426880000|2022-04-08 14:08:00|4483.01|4482.61|4485.01|4484.61|4485.26|4484.86|4482.76|4482.36|911
1649426890000|2022-04-08 14:08:10|4484.76|4484.36|4485.01|4484.61|4485.76|4485.36|4484.76|4484.36|645
1649426900000|2022-04-08 14:08:20|4485.13|4484.73|4485.51|4485.11|4485.51|4485.11|4484.76|4484.36|696
1649426910000|2022-04-08 14:08:30|4485.76|4485.36|4486.26|4485.86|4486.51|4486.11|4485.76|4485.36|990
1649426920000|2022-04-08 14:08:40|4486.51|4486.11|4487.51|4487.11|4487.76|4487.36|4486.51|4486.11|952
1649426930000|2022-04-08 14:08:50|4487.76|4487.36|4488.76|4488.36|4489.01|4488.61|4487.76|4487.36|1031
1649426940000|2022-04-08 14:09:00|4488.63|4488.23|4489.01|4488.61|4489.51|4489.11|4488.26|4487.86|1065
1649426950000|2022-04-08 14:09:10|4488.76|4488.36|4487.51|4487.11|4488.76|4488.36|4487.51|4487.11|1135
1649426960000|2022-04-08 14:09:20|4487.76|4487.36|4489.76|4489.36|4489.76|4489.36|4487.51|4487.11|801
1649426970000|2022-04-08 14:09:30|4490.01|4489.61|4489.51|4489.11|4490.01|4489.61|4489.51|4489.11|924
1649426980000|2022-04-08 14:09:40|4489.76|4489.36|4488.76|4488.36|4489.76|4489.36|4488.76|4488.36|683
1649426990000|2022-04-08 14:09:50|4489.01|4488.61|4488.51|4488.11|4489.01|4488.61|4488.01|4487.61|457
1649427000000|2022-04-08 14:10:00|4488.01|4487.61|4487.51|4487.11|4488.26|4487.86|4487.51|4487.11|716
1649427010000|2022-04-08 14:10:10|4487.26|4486.86|4486.26|4485.86|4487.26|4486.86|4486.01|4485.61|822
1649427020000|2022-04-08 14:10:20|4486.01|4485.61|4486.76|4486.36|4487.01|4486.61|4486.01|4485.61|626
1649427030000|2022-04-08 14:10:30|4486.51|4486.11|4485.01|4484.61|4486.51|4486.11|4484.76|4484.36|1687
1649427040000|2022-04-08 14:10:40|4485.26|4484.86|4485.26|4484.86|4485.76|4485.36|4485.01|4484.61|464
1649427050000|2022-04-08 14:10:50|4485.51|4485.11|4484.76|4484.36|4485.51|4485.11|4484.76|4484.36|508
1649427060000|2022-04-08 14:11:00|4484.63|4484.23|4484.26|4483.86|4484.76|4484.36|4484.26|4483.86|485
1649427070000|2022-04-08 14:11:10|4484.01|4483.61|4483.76|4483.36|4484.01|4483.61|4483.01|4482.61|1069
1649427080000|2022-04-08 14:11:20|4483.51|4483.11|4483.01|4482.61|4484.01|4483.61|4483.01|4482.61|517
1649427090000|2022-04-08 14:11:30|4483.26|4482.86|4483.51|4483.11|4483.76|4483.36|4482.76|4482.36|685
1649427100000|2022-04-08 14:11:40|4483.76|4483.36|4484.01|4483.61|4484.01|4483.61|4483.51|4483.11|403
1649427110000|2022-04-08 14:11:50|4484.26|4483.86|4483.26|4482.86|4484.26|4483.86|4483.26|4482.86|230
1649427120000|2022-04-08 14:12:00|4483.01|4482.61|4482.76|4482.36|4483.26|4482.86|4482.51|4482.11|545
1649427130000|2022-04-08 14:12:10|4482.51|4482.11|4482.51|4482.11|4483.01|4482.61|4482.26|4481.86|512
1649427140000|2022-04-08 14:12:20|4482.01|4481.61|4481.51|4481.11|4482.51|4482.11|4481.51|4481.11|490
1649427150000|2022-04-08 14:12:30|4481.76|4481.36|4481.76|4481.36|4482.01|4481.61|4481.51|4481.11|592
1649427160000|2022-04-08 14:12:40|4482.01|4481.61|4481.51|4481.11|4482.01|4481.61|4481.26|4480.86|252
1649427170000|2022-04-08 14:12:50|4481.76|4481.36|4482.01|4481.61|4482.26|4481.86|4481.26|4480.86|265
1649427180000|2022-04-08 14:13:00|4481.51|4481.11|4482.51|4482.11|4482.63|4482.23|4481.51|4481.11|281
1649427190000|2022-04-08 14:13:10|4482.26|4481.86|4482.26|4481.86|4482.38|4481.98|4481.01|4480.61|484
1649427200000|2022-04-08 14:13:20|4482.01|4481.61|4482.01|4481.61|4482.01|4481.61|4481.01|4480.61|534
1649427210000|2022-04-08 14:13:30|4481.76|4481.36|4482.01|4481.61|4482.26|4481.86|4481.76|4481.36|262
1649427220000|2022-04-08 14:13:40|4482.13|4481.73|4481.51|4481.11|4482.13|4481.73|4481.26|4480.86|494
1649427230000|2022-04-08 14:13:50|4481.26|4480.86|4480.51|4480.11|4481.51|4481.11|4480.51|4480.11|350
1649427240000|2022-04-08 14:14:00|4480.26|4479.86|4479.51|4479.11|4480.26|4479.86|4479.26|4478.86|960
1649427250000|2022-04-08 14:14:10|4479.76|4479.36|4478.51|4478.11|4479.76|4479.36|4478.26|4477.86|844
1649427260000|2022-04-08 14:14:20|4478.38|4477.98|4480.01|4479.61|4480.01|4479.61|4478.38|4477.98|644
1649427270000|2022-04-08 14:14:30|4480.26|4479.86|4480.76|4480.36|4480.76|4480.36|4479.76|4479.36|361
1649427280000|2022-04-08 14:14:40|4481.01|4480.61|4481.51|4481.11|4482.01|4481.61|4480.76|4480.36|617
1649427290000|2022-04-08 14:14:50|4481.76|4481.36|4482.01|4481.61|4482.26|4481.86|4481.51|4481.11|462
1649427300000|2022-04-08 14:15:00|4482.26|4481.86|4482.01|4481.61|4482.76|4482.36|4481.26|4480.86|665
1649427310000|2022-04-08 14:15:10|4481.76|4481.36|4481.01|4480.61|4482.26|4481.86|4480.76|4480.36|458
1649427320000|2022-04-08 14:15:20|4480.76|4480.36|4479.26|4478.86|4480.76|4480.36|4478.76|4478.36|816
1649427330000|2022-04-08 14:15:30|4479.01|4478.61|4479.26|4478.86|4479.51|4479.11|4478.51|4478.11|489
1649427340000|2022-04-08 14:15:40|4479.01|4478.61|4478.26|4477.86|4479.01|4478.61|4478.01|4477.61|632
1649427350000|2022-04-08 14:15:50|4478.51|4478.11|4479.01|4478.61|4479.01|4478.61|4477.76|4477.36|460
1649427360000|2022-04-08 14:16:00|4479.26|4478.86|4478.01|4477.61|4479.51|4479.11|4478.01|4477.61|600
1649427370000|2022-04-08 14:16:10|4477.76|4477.36|4479.01|4478.61|4479.01|4478.61|4477.26|4476.86|667
1649427380000|2022-04-08 14:16:20|4479.26|4478.86|4479.01|4478.61|4479.26|4478.86|4478.76|4478.36|242
1649427390000|2022-04-08 14:16:30|4479.26|4478.86|4479.01|4478.61|4479.76|4479.36|4479.01|4478.61|287
1649427400000|2022-04-08 14:16:40|4479.26|4478.86|4478.26|4477.86|4479.26|4478.86|4478.26|4477.86|284
1649427410000|2022-04-08 14:16:50|4478.01|4477.61|4478.01|4477.61|4478.51|4478.11|4478.01|4477.61|322
1649427420000|2022-04-08 14:17:00|4478.26|4477.86|4477.26|4476.86|4478.26|4477.86|4477.26|4476.86|459
1649427430000|2022-04-08 14:17:10|4477.63|4477.23|4477.01|4476.61|4478.26|4477.86|4477.01|4476.61|442
1649427440000|2022-04-08 14:17:20|4477.26|4476.86|4476.26|4475.86|4477.26|4476.86|4476.01|4475.61|699
1649427450000|2022-04-08 14:17:30|4476.51|4476.11|4476.01|4475.61|4476.51|4476.11|4476.01|4475.61|430
1649427460000|2022-04-08 14:17:40|4476.26|4475.86|4477.26|4476.86|4477.26|4476.86|4476.26|4475.86|478
1649427470000|2022-04-08 14:17:50|4476.76|4476.36|4476.26|4475.86|4477.01|4476.61|4476.13|4475.73|447
1649427480000|2022-04-08 14:18:00|4476.01|4475.61|4476.26|4475.86|4476.76|4476.36|4476.01|4475.61|442
1649427490000|2022-04-08 14:18:10|4476.51|4476.11|4477.26|4476.86|4477.51|4477.11|4476.51|4476.11|571
1649427500000|2022-04-08 14:18:20|4477.51|4477.11|4478.01|4477.61|4478.51|4478.11|4477.51|4477.11|498
1649427510000|2022-04-08 14:18:30|4477.88|4477.48|4476.76|4476.36|4478.01|4477.61|4476.76|4476.36|417
1649427520000|2022-04-08 14:18:40|4477.01|4476.61|4478.51|4478.11|4478.51|4478.11|4477.01|4476.61|240
1649427530000|2022-04-08 14:18:50|4479.01|4478.61|4479.01|4478.61|4479.26|4478.86|4478.76|4478.36|517
1649427540000|2022-04-08 14:19:00|4479.26|4478.86|4479.51|4479.11|4479.51|4479.11|4479.01|4478.61|408
1649427550000|2022-04-08 14:19:10|4479.26|4478.86|4480.01|4479.61|4480.01|4479.61|4479.01|4478.61|393
1649427560000|2022-04-08 14:19:20|4480.51|4480.11|4481.26|4480.86|4481.76|4481.36|4480.51|4480.11|1371
1649427570000|2022-04-08 14:19:30|4481.01|4480.61|4482.26|4481.86|4482.26|4481.86|4481.01|4480.61|460
1649427580000|2022-04-08 14:19:40|4482.51|4482.11|4481.88|4481.48|4482.76|4482.36|4481.76|4481.36|682
1649427590000|2022-04-08 14:19:50|4481.51|4481.11|4481.26|4480.86|4481.76|4481.36|4481.26|4480.86|385
1649427600000|2022-04-08 14:20:00|4481.38|4480.98|4482.26|4481.86|4483.01|4482.61|4481.38|4480.98|799
1649427610000|2022-04-08 14:20:10|4482.51|4482.11|4483.01|4482.61|4483.76|4483.36|4482.26|4481.86|616
1649427620000|2022-04-08 14:20:20|4482.76|4482.36|4482.51|4482.11|4483.26|4482.86|4482.26|4481.86|399
1649427630000|2022-04-08 14:20:30|4482.26|4481.86|4482.01|4481.61|4482.51|4482.11|4481.51|4481.11|525
1649427640000|2022-04-08 14:20:40|4482.26|4481.86|4481.76|4481.36|4482.51|4482.11|4481.76|4481.36|317
1649427650000|2022-04-08 14:20:50|4481.88|4481.48|4481.51|4481.11|4482.01|4481.61|4481.26|4480.86|410
1649427660000|2022-04-08 14:21:00|4481.26|4480.86|4481.26|4480.86|4482.01|4481.61|4481.01|4480.61|415
1649427670000|2022-04-08 14:21:10|4481.51|4481.11|4481.76|4481.36|4482.01|4481.61|4481.26|4480.86|247
1649427680000|2022-04-08 14:21:20|4482.26|4481.86|4483.26|4482.86|4483.26|4482.86|4481.51|4481.11|398
1649427690000|2022-04-08 14:21:30|4483.13|4482.73|4482.26|4481.86|4483.76|4483.36|4482.26|4481.86|445
1649427700000|2022-04-08 14:21:40|4482.51|4482.11|4483.01|4482.61|4483.01|4482.61|4482.26|4481.86|285
1649427710000|2022-04-08 14:21:50|4482.76|4482.36|4483.01|4482.61|4483.26|4482.86|4482.76|4482.36|227
1649427720000|2022-04-08 14:22:00|4482.76|4482.36|4483.51|4483.11|4483.76|4483.36|4482.76|4482.36|613
1649427730000|2022-04-08 14:22:10|4483.26|4482.86|4482.51|4482.11|4484.01|4483.61|4482.51|4482.11|611
1649427740000|2022-04-08 14:22:20|4482.76|4482.36|4481.76|4481.36|4482.76|4482.36|4481.51|4481.11|418
1649427750000|2022-04-08 14:22:30|4481.51|4481.11|4481.76|4481.36|4481.76|4481.36|4480.76|4480.36|651
1649427760000|2022-04-08 14:22:40|4482.01|4481.61|4482.51|4482.11|4482.51|4482.11|4481.51|4481.11|318
1649427770000|2022-04-08 14:22:50|4482.26|4481.86|4482.38|4481.98|4482.76|4482.36|4482.26|4481.86|271
1649427780000|2022-04-08 14:23:00|4482.51|4482.11|4483.51|4483.11|4483.51|4483.11|4482.26|4481.86|395
1649427790000|2022-04-08 14:23:10|4483.63|4483.23|4483.01|4482.61|4483.63|4483.23|4482.51|4482.11|335
1649427800000|2022-04-08 14:23:20|4483.26|4482.86|4484.88|4484.48|4484.88|4484.48|4483.01|4482.61|601
1649427810000|2022-04-08 14:23:30|4484.76|4484.36|4484.01|4483.61|4484.76|4484.36|4483.76|4483.36|370
1649427820000|2022-04-08 14:23:40|4483.76|4483.36|4483.76|4483.36|4484.51|4484.11|4483.76|4483.36|230
1649427830000|2022-04-08 14:23:50|4484.01|4483.61|4484.76|4484.36|4485.01|4484.61|4483.76|4483.36|306
1649427840000|2022-04-08 14:24:00|4485.01|4484.61|4486.01|4485.61|4486.26|4485.86|4484.76|4484.36|867
1649427850000|2022-04-08 14:24:10|4486.26|4485.86|4486.26|4485.86|4486.76|4486.36|4485.26|4484.86|436
1649427860000|2022-04-08 14:24:20|4486.51|4486.11|4486.51|4486.11|4486.76|4486.36|4486.26|4485.86|406
1649427870000|2022-04-08 14:24:30|4486.76|4486.36|4486.76|4486.36|4487.01|4486.61|4486.51|4486.11|582
1649427880000|2022-04-08 14:24:40|4487.01|4486.61|4486.76|4486.36|4487.01|4486.61|4486.51|4486.11|363
1649427890000|2022-04-08 14:24:50|4486.63|4486.23|4485.51|4485.11|4487.01|4486.61|4485.26|4484.86|731
1649427900000|2022-04-08 14:25:00|4485.63|4485.23|4487.51|4487.11|4487.51|4487.11|4485.63|4485.23|556
1649427910000|2022-04-08 14:25:10|4487.26|4486.86|4486.51|4486.11|4487.26|4486.86|4485.76|4485.36|593
1649427920000|2022-04-08 14:25:20|4486.76|4486.36|4486.26|4485.86|4487.01|4486.61|4486.13|4485.73|408
1649427930000|2022-04-08 14:25:30|4486.13|4485.73|4486.01|4485.61|4486.51|4486.11|4485.76|4485.36|472
1649427940000|2022-04-08 14:25:40|4486.13|4485.73|4485.51|4485.11|4486.13|4485.73|4485.01|4484.61|379
1649427950000|2022-04-08 14:25:50|4485.38|4484.98|4484.51|4484.11|4485.38|4484.98|4484.26|4483.86|676
1649427960000|2022-04-08 14:26:00|4484.38|4483.98|4485.01|4484.61|4485.01|4484.61|4484.26|4483.86|373
1649427970000|2022-04-08 14:26:10|4484.51|4484.11|4483.76|4483.36|4484.76|4484.36|4483.51|4483.11|426
1649427980000|2022-04-08 14:26:20|4484.01|4483.61|4484.76|4484.36|4484.76|4484.36|4484.01|4483.61|339
1649427990000|2022-04-08 14:26:30|4484.51|4484.11|4483.51|4483.11|4484.51|4484.11|4483.13|4482.73|380
1649428000000|2022-04-08 14:26:40|4483.38|4482.98|4483.76|4483.36|4484.01|4483.61|4483.01|4482.61|262
1649428010000|2022-04-08 14:26:50|4484.01|4483.61|4484.76|4484.36|4484.76|4484.36|4483.76|4483.36|214
1649428020000|2022-04-08 14:27:00|4485.01|4484.61|4486.26|4485.86|4486.51|4486.11|4484.76|4484.36|663
1649428030000|2022-04-08 14:27:10|4486.01|4485.61|4487.26|4486.86|4487.38|4486.98|4486.01|4485.61|805
1649428040000|2022-04-08 14:27:20|4487.13|4486.73|4487.26|4486.86|4487.76|4487.36|4487.01|4486.61|469
1649428050000|2022-04-08 14:27:30|4487.38|4486.98|4487.51|4487.11|4488.26|4487.86|4487.26|4486.86|767
1649428060000|2022-04-08 14:27:40|4487.76|4487.36|4488.26|4487.86|4488.51|4488.11|4487.76|4487.36|421
1649428070000|2022-04-08 14:27:50|4488.51|4488.11|4488.76|4488.36|4489.26|4488.86|4488.51|4488.11|645
1649428080000|2022-04-08 14:28:00|4488.88|4488.48|4489.26|4488.86|4489.51|4489.11|4488.51|4488.11|822
1649428090000|2022-04-08 14:28:10|4489.51|4489.11|4489.01|4488.61|4489.51|4489.11|4489.01|4488.61|337
1649428100000|2022-04-08 14:28:20|4488.76|4488.36|4487.51|4487.11|4488.76|4488.36|4487.51|4487.11|839
1649428110000|2022-04-08 14:28:30|4487.26|4486.86|4487.26|4486.86|4487.51|4487.11|4486.76|4486.36|729
1649428120000|2022-04-08 14:28:40|4487.01|4486.61|4487.26|4486.86|4487.51|4487.11|4486.76|4486.36|344
1649428130000|2022-04-08 14:28:50|4487.01|4486.61|4487.13|4486.73|4487.26|4486.86|4486.76|4486.36|349
1649428140000|2022-04-08 14:29:00|4487.26|4486.86|4488.76|4488.36|4488.88|4488.48|4486.51|4486.11|489
1649428150000|2022-04-08 14:29:10|4488.51|4488.11|4488.51|4488.11|4489.01|4488.61|4488.26|4487.86|446
1649428160000|2022-04-08 14:29:20|4488.38|4487.98|4488.51|4488.11|4488.76|4488.36|4487.76|4487.36|333
1649428170000|2022-04-08 14:29:30|4488.76|4488.36|4488.76|4488.36|4489.76|4489.36|4488.76|4488.36|685
1649428180000|2022-04-08 14:29:40|4488.51|4488.11|4487.76|4487.36|4488.51|4488.11|4487.76|4487.36|381
1649428190000|2022-04-08 14:29:50|4488.01|4487.61|4488.76|4488.36|4488.76|4488.36|4488.01|4487.61|446
1649428200000|2022-04-08 14:30:00|4489.01|4488.61|4489.63|4489.23|4489.76|4489.36|4488.26|4487.86|748
1649428210000|2022-04-08 14:30:10|4489.51|4489.11|4489.01|4488.61|4489.51|4489.11|4488.76|4488.36|443
1649428220000|2022-04-08 14:30:20|4488.76|4488.36|4488.63|4488.23|4489.26|4488.86|4488.51|4488.11|443
1649428230000|2022-04-08 14:30:30|4488.51|4488.11|4488.51|4488.11|4488.76|4488.36|4488.01|4487.61|418
1649428240000|2022-04-08 14:30:40|4488.76|4488.36|4490.01|4489.61|4490.01|4489.61|4488.63|4488.23|600
1649428250000|2022-04-08 14:30:50|4490.51|4490.11|4490.26|4489.86|4490.76|4490.36|4490.01|4489.61|746
1649428260000|2022-04-08 14:31:00|4490.01|4489.61|4489.76|4489.36|4490.26|4489.86|4489.01|4488.61|741
1649428270000|2022-04-08 14:31:10|4489.51|4489.11|4490.26|4489.86|4490.51|4490.11|4489.01|4488.61|834
1649428280000|2022-04-08 14:31:20|4490.01|4489.61|4491.01|4490.61|4491.26|4490.86|4489.76|4489.36|517
1649428290000|2022-04-08 14:31:30|4491.26|4490.86|4492.26|4491.86|4492.26|4491.86|4491.26|4490.86|1247
1649428300000|2022-04-08 14:31:40|4492.01|4491.61|4492.51|4492.11|4492.76|4492.36|4492.01|4491.61|796
1649428310000|2022-04-08 14:31:50|4492.26|4491.86|4493.76|4493.36|4493.76|4493.36|4492.26|4491.86|944
1649428320000|2022-04-08 14:32:00|4493.51|4493.11|4494.51|4494.11|4494.63|4494.23|4493.51|4493.11|1495
1649428330000|2022-04-08 14:32:10|4494.26|4493.86|4494.01|4493.61|4494.51|4494.11|4493.76|4493.36|781
1649428340000|2022-04-08 14:32:20|4494.26|4493.86|4493.76|4493.36|4494.26|4493.86|4493.26|4492.86|864
1649428350000|2022-04-08 14:32:30|4493.51|4493.11|4492.76|4492.36|4493.76|4493.36|4492.51|4492.11|750
1649428360000|2022-04-08 14:32:40|4492.51|4492.11|4492.51|4492.11|4492.88|4492.48|4492.01|4491.61|772
1649428370000|2022-04-08 14:32:50|4492.76|4492.36|4492.51|4492.11|4493.01|4492.61|4492.51|4492.11|576
1649428380000|2022-04-08 14:33:00|4492.76|4492.36|4492.76|4492.36|4493.51|4493.11|4492.76|4492.36|1022
1649428390000|2022-04-08 14:33:10|4492.51|4492.11|4492.01|4491.61|4492.51|4492.11|4491.76|4491.36|618
1649428400000|2022-04-08 14:33:20|4491.76|4491.36|4491.01|4490.61|4492.01|4491.61|4490.76|4490.36|914
1649428410000|2022-04-08 14:33:30|4490.01|4489.61|4490.26|4489.86|4490.51|4490.11|4489.76|4489.36|1475
1649428420000|2022-04-08 14:33:40|4490.51|4490.11|4491.26|4490.86|4491.51|4491.11|4490.01|4489.61|871
1649428430000|2022-04-08 14:33:50|4491.01|4490.61|4493.01|4492.61|4493.01|4492.61|4490.76|4490.36|773
1649428440000|2022-04-08 14:34:00|4492.76|4492.36|4493.76|4493.36|4495.26|4494.86|4492.76|4492.36|1607
1649428450000|2022-04-08 14:34:10|4494.01|4493.61|4493.76|4493.36|4494.51|4494.11|4493.51|4493.11|859
1649428460000|2022-04-08 14:34:20|4493.88|4493.48|4493.01|4492.61|4494.01|4493.61|4493.01|4492.61|337
1649428470000|2022-04-08 14:34:30|4492.76|4492.36|4492.76|4492.36|4493.01|4492.61|4492.26|4491.86|351
1649428480000|2022-04-08 14:34:40|4493.01|4492.61|4492.01|4491.61|4493.26|4492.86|4492.01|4491.61|268
1649428490000|2022-04-08 14:34:50|4491.76|4491.36|4491.76|4491.36|4492.01|4491.61|4491.51|4491.11|363
1649428500000|2022-04-08 14:35:00|4491.63|4491.23|4493.26|4492.86|4493.26|4492.86|4491.51|4491.11|684
1649428510000|2022-04-08 14:35:10|4493.01|4492.61|4492.01|4491.61|4493.51|4493.11|4492.01|4491.61|348
1649428520000|2022-04-08 14:35:20|4492.26|4491.86|4492.51|4492.11|4492.76|4492.36|4492.26|4491.86|261
1649428530000|2022-04-08 14:35:30|4492.76|4492.36|4492.76|4492.36|4493.01|4492.61|4492.26|4491.86|421
1649428540000|2022-04-08 14:35:40|4492.51|4492.11|4492.51|4492.11|4492.76|4492.36|4492.26|4491.86|184
1649428550000|2022-04-08 14:35:50|4492.26|4491.86|4492.88|4492.48|4493.01|4492.61|4492.01|4491.61|271
1649428560000|2022-04-08 14:36:00|4493.01|4492.61|4493.26|4492.86|4494.26|4493.86|4493.01|4492.61|522
1649428570000|2022-04-08 14:36:10|4493.01|4492.61|4492.01|4491.61|4493.01|4492.61|4491.76|4491.36|616
1649428580000|2022-04-08 14:36:20|4491.88|4491.48|4493.13|4492.73|4493.26|4492.86|4491.88|4491.48|276
1649428590000|2022-04-08 14:36:30|4493.26|4492.86|4491.63|4491.23|4493.26|4492.86|4491.26|4490.86|333
1649428600000|2022-04-08 14:36:40|4491.76|4491.36|4492.01|4491.61|4492.01|4491.61|4491.51|4491.11|168
1649428610000|2022-04-08 14:36:50|4492.13|4491.73|4493.01|4492.61|4493.01|4492.61|4491.51|4491.11|470
1649428620000|2022-04-08 14:37:00|4492.76|4492.36|4492.51|4492.11|4493.51|4493.11|4492.26|4491.86|601
1649428630000|2022-04-08 14:37:10|4492.76|4492.36|4493.01|4492.61|4493.26|4492.86|4492.51|4492.11|285
1649428640000|2022-04-08 14:37:20|4493.13|4492.73|4492.51|4492.11|4493.26|4492.86|4492.26|4491.86|259
1649428650000|2022-04-08 14:37:30|4492.38|4491.98|4492.26|4491.86|4492.76|4492.36|4492.26|4491.86|229
1649428660000|2022-04-08 14:37:40|4492.51|4492.11|4491.76|4491.36|4492.51|4492.11|4491.26|4490.86|376
1649428670000|2022-04-08 14:37:50|4491.63|4491.23|4490.76|4490.36|4491.63|4491.23|4490.76|4490.36|441
1649428680000|2022-04-08 14:38:00|4491.26|4490.86|4491.26|4490.86|4492.01|4491.61|4491.01|4490.61|397
1649428690000|2022-04-08 14:38:10|4491.38|4490.98|4490.76|4490.36|4491.51|4491.11|4490.63|4490.23|402
1649428700000|2022-04-08 14:38:20|4491.01|4490.61|4490.01|4489.61|4491.01|4490.61|4490.01|4489.61|698
1649428710000|2022-04-08 14:38:30|4489.76|4489.36|4490.01|4489.61|4490.01|4489.61|4488.76|4488.36|1064
1649428720000|2022-04-08 14:38:40|4489.76|4489.36|4489.76|4489.36|4490.01|4489.61|4489.51|4489.11|458
1649428730000|2022-04-08 14:38:50|4490.01|4489.61|4491.51|4491.11|4492.01|4491.61|4490.01|4489.61|703
1649428740000|2022-04-08 14:39:00|4491.76|4491.36|4491.26|4490.86|4492.26|4491.86|4491.26|4490.86|561
1649428750000|2022-04-08 14:39:10|4491.01|4490.61|4491.76|4491.36|4491.76|4491.36|4490.76|4490.36|364
1649428760000|2022-04-08 14:39:20|4491.88|4491.48|4492.51|4492.11|4492.76|4492.36|4491.76|4491.36|418
1649428770000|2022-04-08 14:39:30|4492.76|4492.36|4493.01|4492.61|4493.26|4492.86|4492.76|4492.36|439
1649428780000|2022-04-08 14:39:40|4493.26|4492.86|4492.26|4491.86|4493.26|4492.86|4492.01|4491.61|273
1649428790000|2022-04-08 14:39:50|4492.13|4491.73|4492.01|4491.61|4492.26|4491.86|4491.76|4491.36|279
1649428800000|2022-04-08 14:40:00|4492.13|4491.73|4492.26|4491.86|4492.76|4492.36|4492.01|4491.61|432
1649428810000|2022-04-08 14:40:10|4492.38|4491.98|4492.76|4492.36|4492.76|4492.36|4492.26|4491.86|275
1649428820000|2022-04-08 14:40:20|4492.51|4492.11|4492.76|4492.36|4493.51|4493.11|4492.51|4492.11|678
1649428830000|2022-04-08 14:40:30|4493.01|4492.61|4493.01|4492.61|4493.26|4492.86|4492.76|4492.36|154
1649428840000|2022-04-08 14:40:40|4492.88|4492.48|4494.01|4493.61|4494.01|4493.61|4492.88|4492.48|487
1649428850000|2022-04-08 14:40:50|4493.88|4493.48|4492.26|4491.86|4494.01|4493.61|4492.26|4491.86|531
1649428860000|2022-04-08 14:41:00|4492.51|4492.11|4491.26|4490.86|4492.51|4492.11|4491.26|4490.86|364
1649428870000|2022-04-08 14:41:10|4491.51|4491.11|4490.51|4490.11|4491.76|4491.36|4490.26|4489.86|366
1649428880000|2022-04-08 14:41:20|4490.26|4489.86|4490.51|4490.11|4490.76|4490.36|4490.26|4489.86|254
1649428890000|2022-04-08 14:41:30|4490.63|4490.23|4491.76|4491.36|4491.76|4491.36|4490.63|4490.23|333
1649428900000|2022-04-08 14:41:40|4491.51|4491.11|4491.26|4490.86|4491.51|4491.11|4491.01|4490.61|295
1649428910000|2022-04-08 14:41:50|4491.01|4490.61|4491.01|4490.61|4491.26|4490.86|4490.76|4490.36|187
1649428920000|2022-04-08 14:42:00|4491.76|4491.36|4493.01|4492.61|4493.26|4492.86|4491.51|4491.11|760
1649428930000|2022-04-08 14:42:10|4492.76|4492.36|4492.01|4491.61|4492.76|4492.36|4491.51|4491.11|583
1649428940000|2022-04-08 14:42:20|4491.76|4491.36|4491.76|4491.36|4492.26|4491.86|4491.76|4491.36|158
1649428950000|2022-04-08 14:42:30|4491.51|4491.11|4492.01|4491.61|4492.26|4491.86|4491.51|4491.11|179
1649428960000|2022-04-08 14:42:40|4491.76|4491.36|4492.01|4491.61|4492.26|4491.86|4491.76|4491.36|196
1649428970000|2022-04-08 14:42:50|4492.26|4491.86|4491.51|4491.11|4492.51|4492.11|4491.51|4491.11|344
1649428980000|2022-04-08 14:43:00|4491.13|4490.73|4491.51|4491.11|4491.76|4491.36|4490.76|4490.36|441
1649428990000|2022-04-08 14:43:10|4491.26|4490.86|4490.51|4490.11|4491.26|4490.86|4490.51|4490.11|217
1649429000000|2022-04-08 14:43:20|4490.26|4489.86|4491.26|4490.86|4491.26|4490.86|4490.26|4489.86|288
1649429010000|2022-04-08 14:43:30|4491.51|4491.11|4491.01|4490.61|4491.51|4491.11|4490.76|4490.36|307
1649429020000|2022-04-08 14:43:40|4490.76|4490.36|4491.51|4491.11|4492.01|4491.61|4490.76|4490.36|557
1649429030000|2022-04-08 14:43:50|4491.76|4491.36|4491.26|4490.86|4491.76|4491.36|4490.76|4490.36|377
1649429040000|2022-04-08 14:44:00|4490.76|4490.36|4492.01|4491.61|4492.01|4491.61|4490.76|4490.36|459
1649429050000|2022-04-08 14:44:10|4491.76|4491.36|4491.13|4490.73|4491.76|4491.36|4490.51|4490.11|399
1649429060000|2022-04-08 14:44:20|4491.26|4490.86|4490.76|4490.36|4491.26|4490.86|4490.51|4490.11|189
1649429070000|2022-04-08 14:44:30|4490.63|4490.23|4489.76|4489.36|4490.63|4490.23|4489.01|4488.61|607
1649429080000|2022-04-08 14:44:40|4489.51|4489.11|4490.01|4489.61|4490.76|4490.36|4489.51|4489.11|450
1649429090000|2022-04-08 14:44:50|4490.26|4489.86|4489.51|4489.11|4490.51|4490.11|4489.51|4489.11|235
1649429100000|2022-04-08 14:45:00|4489.26|4488.86|4488.76|4488.36|4489.51|4489.11|4488.26|4487.86|779
1649429110000|2022-04-08 14:45:10|4488.63|4488.23|4489.51|4489.11|4490.01|4489.61|4488.63|4488.23|628
1649429120000|2022-04-08 14:45:20|4489.63|4489.23|4489.76|4489.36|4490.26|4489.86|4489.51|4489.11|421
1649429130000|2022-04-08 14:45:30|4489.63|4489.23|4489.38|4488.98|4489.76|4489.36|4489.26|4488.86|245
1649429140000|2022-04-08 14:45:40|4489.51|4489.11|4488.76|4488.36|4489.51|4489.11|4488.51|4488.11|437
1649429150000|2022-04-08 14:45:50|4488.51|4488.11|4488.26|4487.86|4488.76|4488.36|4488.01|4487.61|445
1649429160000|2022-04-08 14:46:00|4488.01|4487.61|4488.76|4488.36|4489.01|4488.61|4488.01|4487.61|536
1649429170000|2022-04-08 14:46:10|4488.88|4488.48|4489.38|4488.98|4489.51|4489.11|4488.76|4488.36|311
1649429180000|2022-04-08 14:46:20|4489.26|4488.86|4490.26|4489.86|4490.26|4489.86|4489.01|4488.61|327
1649429190000|2022-04-08 14:46:30|4490.51|4490.11|4490.76|4490.36|4491.01|4490.61|4490.26|4489.86|513
1649429200000|2022-04-08 14:46:40|4491.01|4490.61|4490.51|4490.11|4491.51|4491.11|4490.51|4490.11|486
1649429210000|2022-04-08 14:46:50|4490.26|4489.86|4490.76|4490.36|4490.76|4490.36|4489.76|4489.36|406
1649429220000|2022-04-08 14:47:00|4491.01|4490.61|4493.01|4492.61|4493.01|4492.61|4490.76|4490.36|800
1649429230000|2022-04-08 14:47:10|4493.51|4493.11|4491.76|4491.36|4493.76|4493.36|4491.76|4491.36|809
1649429240000|2022-04-08 14:47:20|4492.01|4491.61|4492.88|4492.48|4493.01|4492.61|4491.76|4491.36|303
1649429250000|2022-04-08 14:47:30|4492.76|4492.36|4492.51|4492.11|4493.01|4492.61|4492.51|4492.11|326
1649429260000|2022-04-08 14:47:40|4492.26|4491.86|4492.01|4491.61|4492.51|4492.11|4492.01|4491.61|303
1649429270000|2022-04-08 14:47:50|4491.76|4491.36|4491.01|4490.61|4491.76|4491.36|4491.01|4490.61|346
1649429280000|2022-04-08 14:48:00|4491.38|4490.98|4492.13|4491.73|4492.13|4491.73|4491.38|4490.98|369
1649429290000|2022-04-08 14:48:10|4492.01|4491.61|4492.01|4491.61|4492.26|4491.86|4491.26|4490.86|193
1649429300000|2022-04-08 14:48:20|4492.26|4491.86|4491.13|4490.73|4492.26|4491.86|4491.01|4490.61|272
1649429310000|2022-04-08 14:48:30|4491.01|4490.61|4491.01|4490.61|4491.26|4490.86|4490.76|4490.36|339
1649429320000|2022-04-08 14:48:40|4491.13|4490.73|4490.51|4490.11|4491.26|4490.86|4490.51|4490.11|495
1649429330000|2022-04-08 14:48:50|4490.38|4489.98|4490.01|4489.61|4490.51|4490.11|4489.76|4489.36|338
1649429340000|2022-04-08 14:49:00|4489.76|4489.36|4489.51|4489.11|4490.01|4489.61|4489.01|4488.61|408
1649429350000|2022-04-08 14:49:10|4489.26|4488.86|4487.76|4487.36|4489.26|4488.86|4487.76|4487.36|381
1649429360000|2022-04-08 14:49:20|4487.51|4487.11|4486.76|4486.36|4487.51|4487.11|4486.26|4485.86|1136
1649429370000|2022-04-08 14:49:30|4486.88|4486.48|4487.76|4487.36|4487.76|4487.36|4486.76|4486.36|619
1649429380000|2022-04-08 14:49:40|4487.51|4487.11|4487.51|4487.11|4488.26|4487.86|4487.26|4486.86|559
1649429390000|2022-04-08 14:49:50|4487.26|4486.86|4487.51|4487.11|4488.01|4487.61|4487.26|4486.86|256
1649429400000|2022-04-08 14:50:00|4487.26|4486.86|4488.26|4487.86|4488.26|4487.86|4487.26|4486.86|488
1649429410000|2022-04-08 14:50:10|4488.51|4488.11|4489.01|4488.61|4489.51|4489.11|4488.26|4487.86|722
1649429420000|2022-04-08 14:50:20|4488.76|4488.36|4489.51|4489.11|4489.76|4489.36|4488.76|4488.36|319
1649429430000|2022-04-08 14:50:30|4489.76|4489.36|4490.01|4489.61|4490.26|4489.86|4489.51|4489.11|388
1649429440000|2022-04-08 14:50:40|4489.76|4489.36|4490.01|4489.61|4490.26|4489.86|4489.51|4489.11|272
1649429450000|2022-04-08 14:50:50|4490.26|4489.86|4490.76|4490.36|4490.76|4490.36|4490.01|4489.61|309
1649429460000|2022-04-08 14:51:00|4490.51|4490.11|4492.26|4491.86|4492.51|4492.11|4490.51|4490.11|728
1649429470000|2022-04-08 14:51:10|4492.51|4492.11|4493.88|4493.48|4494.01|4493.61|4492.51|4492.11|1090
1649429480000|2022-04-08 14:51:20|4493.76|4493.36|4495.01|4494.61|4495.26|4494.86|4493.76|4493.36|2305
1649429490000|2022-04-08 14:51:30|4494.76|4494.36|4497.26|4496.86|4497.51|4497.11|4494.51|4494.11|1817
1649429500000|2022-04-08 14:51:40|4497.13|4496.73|4498.76|4498.36|4499.26|4498.86|4496.76|4496.36|2335
1649429510000|2022-04-08 14:51:50|4498.51|4498.11|4498.76|4498.36|4498.76|4498.36|4498.01|4497.61|899
1649429520000|2022-04-08 14:52:00|4499.01|4498.61|4500.51|4500.11|4500.51|4500.11|4498.26|4497.86|1505
1649429530000|2022-04-08 14:52:10|4500.76|4500.36|4503.51|4503.11|4503.76|4503.36|4500.76|4500.36|2774
1649429540000|2022-04-08 14:52:20|4503.88|4503.48|4503.51|4503.11|4504.26|4503.86|4503.51|4503.11|1808
1649429550000|2022-04-08 14:52:30|4504.01|4503.61|4504.26|4503.86|4505.01|4504.61|4503.76|4503.36|1838
1649429560000|2022-04-08 14:52:40|4504.01|4503.61|4504.26|4503.86|4504.26|4503.86|4503.51|4503.11|949
1649429570000|2022-04-08 14:52:50|4504.01|4503.61|4503.76|4503.36|4504.01|4503.61|4503.76|4503.36|726
1649429580000|2022-04-08 14:53:00|4504.01|4503.61|4503.76|4503.36|4504.26|4503.86|4503.51|4503.11|1011
1649429590000|2022-04-08 14:53:10|4503.51|4503.11|4503.76|4503.36|4504.26|4503.86|4503.51|4503.11|900
1649429600000|2022-04-08 14:53:20|4504.01|4503.61|4503.51|4503.11|4504.01|4503.61|4503.51|4503.11|549
1649429610000|2022-04-08 14:53:30|4503.01|4502.61|4504.01|4503.61|4504.26|4503.86|4502.51|4502.11|1097
1649429620000|2022-04-08 14:53:40|4504.26|4503.86|4503.76|4503.36|4504.51|4504.11|4503.51|4503.11|1033
1649429630000|2022-04-08 14:53:50|4503.88|4503.48|4503.51|4503.11|4504.51|4504.11|4503.51|4503.11|417
1649429640000|2022-04-08 14:54:00|4503.26|4502.86|4503.51|4503.11|4503.76|4503.36|4503.01|4502.61|915
1649429650000|2022-04-08 14:54:10|4503.26|4502.86|4503.76|4503.36|4503.76|4503.36|4503.01|4502.61|507
1649429660000|2022-04-08 14:54:20|4504.01|4503.61|4503.76|4503.36|4504.76|4504.36|4503.51|4503.11|1272
1649429670000|2022-04-08 14:54:30|4504.01|4503.61|4503.51|4503.11|4504.01|4503.61|4503.38|4502.98|645
1649429680000|2022-04-08 14:54:40|4503.38|4502.98|4503.76|4503.36|4504.01|4503.61|4503.26|4502.86|624
1649429690000|2022-04-08 14:54:50|4504.01|4503.61|4503.51|4503.11|4504.26|4503.86|4503.51|4503.11|490
1649429700000|2022-04-08 14:55:00|4503.63|4503.23|4503.26|4502.86|4503.76|4503.36|4502.76|4502.36|658
1649429710000|2022-04-08 14:55:10|4503.01|4502.61|4503.01|4502.61|4503.51|4503.11|4503.01|4502.61|399
1649429720000|2022-04-08 14:55:20|4503.26|4502.86|4503.76|4503.36|4504.01|4503.61|4503.01|4502.61|472
1649429730000|2022-04-08 14:55:30|4503.63|4503.23|4504.26|4503.86|4504.51|4504.11|4503.63|4503.23|1005
1649429740000|2022-04-08 14:55:40|4504.51|4504.11|4504.26|4503.86|4504.51|4504.11|4503.76|4503.36|679
1649429750000|2022-04-08 14:55:50|4504.13|4503.73|4506.01|4505.61|4506.51|4506.11|4504.13|4503.73|2075
1649429760000|2022-04-08 14:56:00|4506.26|4505.86|4506.51|4506.11|4506.76|4506.36|4506.01|4505.61|1032
1649429770000|2022-04-08 14:56:10|4506.26|4505.86|4505.76|4505.36|4506.51|4506.11|4505.76|4505.36|728
1649429780000|2022-04-08 14:56:20|4506.01|4505.61|4505.01|4504.61|4506.01|4505.61|4505.01|4504.61|970
1649429790000|2022-04-08 14:56:30|4504.76|4504.36|4505.01|4504.61|4505.51|4505.11|4504.76|4504.36|369
1649429800000|2022-04-08 14:56:40|4505.51|4505.11|4505.76|4505.36|4505.76|4505.36|4504.26|4503.86|1305
1649429810000|2022-04-08 14:56:50|4505.88|4505.48|4505.01|4504.61|4505.88|4505.48|4504.76|4504.36|663
1649429820000|2022-04-08 14:57:00|4505.26|4504.86|4506.13|4505.73|4506.26|4505.86|4505.26|4504.86|538
1649429830000|2022-04-08 14:57:10|4506.01|4505.61|4505.51|4505.11|4506.26|4505.86|4505.01|4504.61|381
1649429840000|2022-04-08 14:57:20|4505.63|4505.23|4505.76|4505.36|4506.01|4505.61|4505.01|4504.61|404
1649429850000|2022-04-08 14:57:30|4505.51|4505.11|4505.26|4504.86|4505.63|4505.23|4505.01|4504.61|433
1649429860000|2022-04-08 14:57:40|4505.51|4505.11|4505.76|4505.36|4506.26|4505.86|4505.51|4505.11|244
1649429870000|2022-04-08 14:57:50|4505.51|4505.11|4505.01|4504.61|4505.51|4505.11|4505.01|4504.61|275
1649429880000|2022-04-08 14:58:00|4505.26|4504.86|4505.26|4504.86|4505.51|4505.11|4504.51|4504.11|576
1649429890000|2022-04-08 14:58:10|4505.51|4505.11|4506.01|4505.61|4506.26|4505.86|4505.26|4504.86|360
1649429900000|2022-04-08 14:58:20|4506.13|4505.73|4506.76|4506.36|4506.76|4506.36|4506.01|4505.61|515
1649429910000|2022-04-08 14:58:30|4507.01|4506.61|4507.76|4507.36|4507.76|4507.36|4506.76|4506.36|616
1649429920000|2022-04-08 14:58:40|4507.51|4507.11|4506.76|4506.36|4507.63|4507.23|4506.76|4506.36|1025
1649429930000|2022-04-08 14:58:50|4506.51|4506.11|4507.26|4506.86|4507.26|4506.86|4506.51|4506.11|326
1649429940000|2022-04-08 14:59:00|4507.51|4507.11|4507.26|4506.86|4508.01|4507.61|4506.76|4506.36|563
1649429950000|2022-04-08 14:59:10|4507.51|4507.11|4507.01|4506.61|4507.76|4507.36|4506.76|4506.36|330
1649429960000|2022-04-08 14:59:20|4506.88|4506.48|4507.38|4506.98|4507.51|4507.11|4506.88|4506.48|271
1649429970000|2022-04-08 14:59:30|4507.51|4507.11|4508.01|4507.61|4508.51|4508.11|4507.51|4507.11|506
1649429980000|2022-04-08 14:59:40|4508.26|4507.86|4509.76|4509.36|4509.76|4509.36|4508.01|4507.61|1298
1649429990000|2022-04-08 14:59:50|4510.76|4510.36|4513.01|4512.61|4513.38|4512.98|4510.51|4510.11|4165
1649430000000|2022-04-08 15:00:00|4512.51|4512.11|4511.01|4510.61|4512.76|4512.36|4510.76|4510.36|2959
1649430010000|2022-04-08 15:00:10|4510.76|4510.36|4510.26|4509.86|4511.01|4510.61|4510.26|4509.86|1153
1649430020000|2022-04-08 15:00:20|4509.76|4509.36|4511.01|4510.61|4511.01|4510.61|4509.51|4509.11|2137
1649430030000|2022-04-08 15:00:30|4511.26|4510.86|4511.38|4510.98|4511.76|4511.36|4510.76|4510.36|988
1649430040000|2022-04-08 15:00:40|4511.51|4511.11|4511.51|4511.11|4511.76|4511.36|4511.26|4510.86|504
1649430050000|2022-04-08 15:00:50|4511.76|4511.36|4511.51|4511.11|4511.76|4511.36|4511.51|4511.11|397
1649430060000|2022-04-08 15:01:00|4511.26|4510.86|4511.51|4511.11|4512.26|4511.86|4511.01|4510.61|913
1649430070000|2022-04-08 15:01:10|4511.26|4510.86|4511.51|4511.11|4511.51|4511.11|4511.01|4510.61|438
1649430080000|2022-04-08 15:01:20|4512.01|4511.61|4512.51|4512.11|4512.76|4512.36|4512.01|4511.61|698
1649430090000|2022-04-08 15:01:30|4512.76|4512.36|4514.51|4514.11|4514.51|4514.11|4512.76|4512.36|1273
1649430100000|2022-04-08 15:01:40|4514.38|4513.98|4515.01|4514.61|4515.01|4514.61|4513.76|4513.36|1080
1649430110000|2022-04-08 15:01:50|4514.76|4514.36|4515.26|4514.86|4515.26|4514.86|4514.76|4514.36|782
1649430120000|2022-04-08 15:02:00|4515.01|4514.61|4516.76|4516.36|4517.01|4516.61|4514.51|4514.11|1593
1649430130000|2022-04-08 15:02:10|4516.51|4516.11|4516.88|4516.48|4517.51|4517.11|4516.51|4516.11|1115
1649430140000|2022-04-08 15:02:20|4516.76|4516.36|4516.76|4516.36|4517.01|4516.61|4516.26|4515.86|1019
1649430150000|2022-04-08 15:02:30|4516.88|4516.48|4516.51|4516.11|4517.26|4516.86|4516.51|4516.11|978
1649430160000|2022-04-08 15:02:40|4516.63|4516.23|4516.76|4516.36|4517.01|4516.61|4516.51|4516.11|547
1649430170000|2022-04-08 15:02:50|4517.01|4516.61|4517.01|4516.61|4517.51|4517.11|4516.76|4516.36|563
1649430180000|2022-04-08 15:03:00|4517.26|4516.86|4517.01|4516.61|4517.51|4517.11|4516.76|4516.36|562
1649430190000|2022-04-08 15:03:10|4516.76|4516.36|4516.76|4516.36|4517.01|4516.61|4516.51|4516.11|935
1649430200000|2022-04-08 15:03:20|4516.51|4516.11|4516.76|4516.36|4517.01|4516.61|4516.51|4516.11|494
1649430210000|2022-04-08 15:03:30|4517.01|4516.61|4516.76|4516.36|4517.01|4516.61|4516.51|4516.11|497
1649430220000|2022-04-08 15:03:40|4516.51|4516.11|4516.76|4516.36|4516.76|4516.36|4516.51|4516.11|394
1649430230000|2022-04-08 15:03:50|4517.01|4516.61|4516.76|4516.36|4517.01|4516.61|4516.76|4516.36|222
1649430240000|2022-04-08 15:04:00|4516.51|4516.11|4515.84|4515.44|4516.76|4516.36|4515.26|4514.86|1303
1649430250000|2022-04-08 15:04:10|4515.88|4515.48|4515|4514.6|4516.5|4516.1|4515|4514.6|1097
1649430260000|2022-04-08 15:04:20|4515.5|4515.1|4514.25|4513.85|4515.5|4515.1|4514|4513.6|1118
1649430270000|2022-04-08 15:04:30|4514.5|4514.1|4514|4513.6|4515|4514.6|4514|4513.6|1040
1649430280000|2022-04-08 15:04:40|4514.25|4513.85|4513.75|4513.35|4514.75|4514.35|4513.75|4513.35|609
1649430290000|2022-04-08 15:04:50|4514|4513.6|4513.5|4513.1|4514.25|4513.85|4513.25|4512.85|541
1649430300000|2022-04-08 15:05:00|4513.25|4512.85|4514.25|4513.85|4514.75|4514.35|4513.25|4512.85|708
1649430310000|2022-04-08 15:05:10|4514|4513.6|4515|4514.6|4515.25|4514.85|4514|4513.6|544
1649430320000|2022-04-08 15:05:20|4515.12|4514.72|4514.75|4514.35|4515.25|4514.85|4514.5|4514.1|565
1649430330000|2022-04-08 15:05:30|4514.25|4513.85|4514|4513.6|4514.37|4513.97|4514|4513.6|588
1649430340000|2022-04-08 15:05:40|4513.75|4513.35|4514.75|4514.35|4515|4514.6|4513.75|4513.35|580
1649430350000|2022-04-08 15:05:50|4514.5|4514.1|4514.75|4514.35|4514.75|4514.35|4514.5|4514.1|444
1649430360000|2022-04-08 15:06:00|4515|4514.6|4514|4513.6|4515|4514.6|4514|4513.6|640
1649430370000|2022-04-08 15:06:10|4514.25|4513.85|4513.25|4512.85|4514.25|4513.85|4513.25|4512.85|441
1649430380000|2022-04-08 15:06:20|4512.75|4512.35|4511.75|4511.35|4513|4512.6|4511.75|4511.35|959
1649430390000|2022-04-08 15:06:30|4511.5|4511.1|4511.75|4511.35|4512|4511.6|4511|4510.6|1360
1649430400000|2022-04-08 15:06:40|4511.5|4511.1|4510.75|4510.35|4512.25|4511.85|4510.75|4510.35|745
1649430410000|2022-04-08 15:06:50|4510.87|4510.47|4510.5|4510.1|4511|4510.6|4510.25|4509.85|975
1649430420000|2022-04-08 15:07:00|4510.37|4509.97|4512|4511.6|4512.25|4511.85|4510.25|4509.85|2005
1649430430000|2022-04-08 15:07:10|4511.75|4511.35|4511.25|4510.85|4512|4511.6|4511|4510.6|510
1649430440000|2022-04-08 15:07:20|4511.12|4510.72|4510.75|4510.35|4511.25|4510.85|4510.75|4510.35|297
1649430450000|2022-04-08 15:07:30|4511|4510.6|4510.75|4510.35|4511.25|4510.85|4510.62|4510.22|285
1649430460000|2022-04-08 15:07:40|4510.5|4510.1|4510.5|4510.1|4510.75|4510.35|4510.5|4510.1|224
1649430470000|2022-04-08 15:07:50|4510.25|4509.85|4510.62|4510.22|4510.75|4510.35|4510|4509.6|476
1649430480000|2022-04-08 15:08:00|4510.75|4510.35|4510.75|4510.35|4511|4510.6|4510.25|4509.85|593
1649430490000|2022-04-08 15:08:10|4510.5|4510.1|4511|4510.6|4511.5|4511.1|4510.5|4510.1|459
1649430500000|2022-04-08 15:08:20|4511.25|4510.85|4511|4510.6|4511.25|4510.85|4510.75|4510.35|321
1649430510000|2022-04-08 15:08:30|4511.25|4510.85|4511|4510.6|4511.25|4510.85|4510.75|4510.35|302
1649430520000|2022-04-08 15:08:40|4510.75|4510.35|4511|4510.6|4511.25|4510.85|4510.5|4510.1|353
1649430530000|2022-04-08 15:08:50|4511.25|4510.85|4511|4510.6|4511.5|4511.1|4510.75|4510.35|401
1649430540000|2022-04-08 15:09:00|4511.25|4510.85|4511.5|4511.1|4512.25|4511.85|4511|4510.6|427
1649430550000|2022-04-08 15:09:10|4511.75|4511.35|4512|4511.6|4512.25|4511.85|4511.75|4511.35|360
1649430560000|2022-04-08 15:09:20|4511.75|4511.35|4511.5|4511.1|4512|4511.6|4511.5|4511.1|287
1649430570000|2022-04-08 15:09:30|4511|4510.6|4510.5|4510.1|4511.25|4510.85|4510.25|4509.85|503
1649430580000|2022-04-08 15:09:40|4510.25|4509.85|4511.25|4510.85|4511.25|4510.85|4510.25|4509.85|353
1649430590000|2022-04-08 15:09:50|4511|4510.6|4511.75|4511.35|4511.75|4511.35|4511|4510.6|247
1649430600000|2022-04-08 15:10:00|4511.25|4510.85|4511.75|4511.35|4511.87|4511.47|4511|4510.6|288
1649430610000|2022-04-08 15:10:10|4511.5|4511.1|4510.25|4509.85|4511.5|4511.1|4510.25|4509.85|465
1649430620000|2022-04-08 15:10:20|4510.5|4510.1|4511.5|4511.1|4511.75|4511.35|4510.5|4510.1|387
1649430630000|2022-04-08 15:10:30|4511.25|4510.85|4510.5|4510.1|4511.5|4511.1|4510.5|4510.1|323
1649430640000|2022-04-08 15:10:40|4510.25|4509.85|4511|4510.6|4511|4510.6|4510.25|4509.85|183
1649430650000|2022-04-08 15:10:50|4511.25|4510.85|4511|4510.6|4511.25|4510.85|4510.75|4510.35|171
1649430660000|2022-04-08 15:11:00|4511.25|4510.85|4511|4510.6|4511.5|4511.1|4511|4510.6|440
1649430670000|2022-04-08 15:11:10|4511.25|4510.85|4511.75|4511.35|4511.75|4511.35|4511|4510.6|351
1649430680000|2022-04-08 15:11:20|4511.5|4511.1|4512|4511.6|4512|4511.6|4511.5|4511.1|267
1649430690000|2022-04-08 15:11:30|4512.25|4511.85|4513|4512.6|4513.25|4512.85|4512.25|4511.85|551
1649430700000|2022-04-08 15:11:40|4513.12|4512.72|4514.25|4513.85|4514.5|4514.1|4513.12|4512.72|939
1649430710000|2022-04-08 15:11:50|4514.12|4513.72|4513|4512.6|4514.25|4513.85|4512.75|4512.35|563
1649430720000|2022-04-08 15:12:00|4512.75|4512.35|4511.75|4511.35|4512.75|4512.35|4511.75|4511.35|472
1649430730000|2022-04-08 15:12:10|4511.87|4511.47|4513.25|4512.85|4513.25|4512.85|4511.87|4511.47|351
1649430740000|2022-04-08 15:12:20|4513.12|4512.72|4512.87|4512.47|4513.25|4512.85|4512.5|4512.1|297
1649430750000|2022-04-08 15:12:30|4513|4512.6|4512.25|4511.85|4513|4512.6|4512|4511.6|297
1649430760000|2022-04-08 15:12:40|4512.12|4511.72|4512.25|4511.85|4512.5|4512.1|4512|4511.6|369
1649430770000|2022-04-08 15:12:50|4512.12|4511.72|4513.25|4512.85|4513.25|4512.85|4512|4511.6|233
1649430780000|2022-04-08 15:13:00|4513.5|4513.1|4513.75|4513.35|4514|4513.6|4513.5|4513.1|219
1649430790000|2022-04-08 15:13:10|4513.5|4513.1|4514.25|4513.85|4514.25|4513.85|4513.5|4513.1|324
1649430800000|2022-04-08 15:13:20|4514.5|4514.1|4515.37|4514.97|4515.5|4515.1|4514.5|4514.1|443
1649430810000|2022-04-08 15:13:30|4515.5|4515.1|4514.5|4514.1|4515.5|4515.1|4514.25|4513.85|410
1649430820000|2022-04-08 15:13:40|4514.62|4514.22|4514.5|4514.1|4515|4514.6|4514.25|4513.85|319
1649430830000|2022-04-08 15:13:50|4514.75|4514.35|4514.75|4514.35|4515.5|4515.1|4514.75|4514.35|337
1649430840000|2022-04-08 15:14:00|4514.5|4514.1|4514.75|4514.35|4515|4514.6|4513|4512.6|880
1649430850000|2022-04-08 15:14:10|4514.62|4514.22|4515.25|4514.85|4515.25|4514.85|4514.62|4514.22|416
1649430860000|2022-04-08 15:14:20|4515|4514.6|4514.25|4513.85|4515|4514.6|4514|4513.6|494
1649430870000|2022-04-08 15:14:30|4514|4513.6|4513|4512.6|4514|4513.6|4512.87|4512.47|397
1649430880000|2022-04-08 15:14:40|4513.12|4512.72|4513.5|4513.1|4513.5|4513.1|4512.75|4512.35|373
1649430890000|2022-04-08 15:14:50|4513.25|4512.85|4513.75|4513.35|4513.75|4513.35|4513.25|4512.85|162
1649430900000|2022-04-08 15:15:00|4514|4513.6|4513.75|4513.35|4514.12|4513.72|4513.5|4513.1|363
1649430910000|2022-04-08 15:15:10|4513.62|4513.22|4513.5|4513.1|4514|4513.6|4513.37|4512.97|192
1649430920000|2022-04-08 15:15:20|4513.25|4512.85|4512|4511.6|4513.25|4512.85|4512|4511.6|490
1649430930000|2022-04-08 15:15:30|4511.75|4511.35|4510.25|4509.85|4511.75|4511.35|4510|4509.6|1432
1649430940000|2022-04-08 15:15:40|4510.5|4510.1|4510|4509.6|4510.5|4510.1|4509.5|4509.1|915
1649430950000|2022-04-08 15:15:50|4509.87|4509.47|4511|4510.6|4511|4510.6|4509.87|4509.47|406
1649430960000|2022-04-08 15:16:00|4510.75|4510.35|4511|4510.6|4511|4510.6|4510.37|4509.97|321
1649430970000|2022-04-08 15:16:10|4510.37|4509.97|4510.87|4510.47|4511|4510.6|4510.25|4509.85|356
1649430980000|2022-04-08 15:16:20|4511|4510.6|4510.75|4510.35|4511|4510.6|4510.5|4510.1|261
1649430990000|2022-04-08 15:16:30|4510.62|4510.22|4510.25|4509.85|4510.75|4510.35|4510.12|4509.72|309
1649431000000|2022-04-08 15:16:40|4510.5|4510.1|4510|4509.6|4510.5|4510.1|4509.75|4509.35|396
1649431010000|2022-04-08 15:16:50|4509.75|4509.35|4509.75|4509.35|4510|4509.6|4509.75|4509.35|132
1649431020000|2022-04-08 15:17:00|4509.5|4509.1|4508.75|4508.35|4509.75|4509.35|4508.5|4508.1|1186
1649431030000|2022-04-08 15:17:10|4508.5|4508.1|4508.75|4508.35|4509|4508.6|4508.5|4508.1|617
1649431040000|2022-04-08 15:17:20|4509|4508.6|4510.25|4509.85|4510.25|4509.85|4509|4508.6|513
1649431050000|2022-04-08 15:17:30|4510.5|4510.1|4509.75|4509.35|4511|4510.6|4509.75|4509.35|657
1649431060000|2022-04-08 15:17:40|4510|4509.6|4511|4510.6|4511|4510.6|4509.75|4509.35|294
1649431070000|2022-04-08 15:17:50|4511.5|4511.1|4511.5|4511.1|4511.75|4511.35|4511.5|4511.1|374
1649431080000|2022-04-08 15:18:00|4511.75|4511.35|4513|4512.6|4513.25|4512.85|4511.75|4511.35|614
1649431090000|2022-04-08 15:18:10|4512.75|4512.35|4512.75|4512.35|4512.75|4512.35|4512.25|4511.85|239
1649431100000|2022-04-08 15:18:20|4513|4512.6|4512.5|4512.1|4513|4512.6|4512.5|4512.1|246
1649431110000|2022-04-08 15:18:30|4512.37|4511.97|4511.75|4511.35|4512.5|4512.1|4511.5|4511.1|316
1649431120000|2022-04-08 15:18:40|4512|4511.6|4511|4510.6|4512|4511.6|4511|4510.6|303
1649431130000|2022-04-08 15:18:50|4511.25|4510.85|4511|4510.6|4511.5|4511.1|4510.62|4510.22|280
1649431140000|2022-04-08 15:19:00|4511.12|4510.72|4511.75|4511.35|4511.75|4511.35|4511.12|4510.72|333
1649431150000|2022-04-08 15:19:10|4511.5|4511.1|4511.75|4511.35|4511.75|4511.35|4511.25|4510.85|185
1649431160000|2022-04-08 15:19:20|4511.5|4511.1|4511.5|4511.1|4511.75|4511.35|4511.25|4510.85|204
1649431170000|2022-04-08 15:19:30|4511.75|4511.35|4510.75|4510.35|4511.75|4511.35|4510.75|4510.35|308
1649431180000|2022-04-08 15:19:40|4510.5|4510.1|4510.75|4510.35|4510.75|4510.35|4510.5|4510.1|231
1649431190000|2022-04-08 15:19:50|4510.5|4510.1|4509|4508.6|4510.5|4510.1|4509|4508.6|631
1649431200000|2022-04-08 15:20:00|4509.5|4509.1|4508.5|4508.1|4509.5|4509.1|4508|4507.6|894
1649431210000|2022-04-08 15:20:10|4508.25|4507.85|4508.25|4507.85|4508.75|4508.35|4508|4507.6|427
1649431220000|2022-04-08 15:20:20|4508.5|4508.1|4507.75|4507.35|4508.5|4508.1|4507.75|4507.35|381
1649431230000|2022-04-08 15:20:30|4507.5|4507.1|4507.5|4507.1|4507.5|4507.1|4507|4506.6|600
1649431240000|2022-04-08 15:20:40|4507.75|4507.35|4508.25|4507.85|4508.25|4507.85|4507.5|4507.1|274
1649431250000|2022-04-08 15:20:50|4508|4507.6|4508.5|4508.1|4508.5|4508.1|4507.75|4507.35|241
1649431260000|2022-04-08 15:21:00|4508.75|4508.35|4507.25|4506.85|4508.75|4508.35|4507.25|4506.85|317
1649431270000|2022-04-08 15:21:10|4507|4506.6|4508.12|4507.72|4508.25|4507.85|4507|4506.6|390
1649431280000|2022-04-08 15:21:20|4508.25|4507.85|4508.75|4508.35|4508.75|4508.35|4508.25|4507.85|201
1649431290000|2022-04-08 15:21:30|4508.5|4508.1|4509|4508.6|4509|4508.6|4508.25|4507.85|229
1649431300000|2022-04-08 15:21:40|4508.75|4508.35|4508.25|4507.85|4509|4508.6|4508.25|4507.85|324
1649431310000|2022-04-08 15:21:50|4508.5|4508.1|4508.5|4508.1|4508.75|4508.35|4508.25|4507.85|209
1649431320000|2022-04-08 15:22:00|4508|4507.6|4508.25|4507.85|4508.25|4507.85|4507.5|4507.1|297
1649431330000|2022-04-08 15:22:10|4508.12|4507.72|4507.75|4507.35|4508.25|4507.85|4507.5|4507.1|275
1649431340000|2022-04-08 15:22:20|4507.5|4507.1|4507.75|4507.35|4508|4507.6|4507.25|4506.85|272
1649431350000|2022-04-08 15:22:30|4507.5|4507.1|4507.75|4507.35|4507.75|4507.35|4507.5|4507.1|173
1649431360000|2022-04-08 15:22:40|4507.25|4506.85|4507.25|4506.85|4507.5|4507.1|4507.25|4506.85|332
1649431370000|2022-04-08 15:22:50|4507.5|4507.1|4507.12|4506.72|4507.5|4507.1|4507|4506.6|286
1649431380000|2022-04-08 15:23:00|4507.25|4506.85|4505.75|4505.35|4507.25|4506.85|4505.75|4505.35|680
1649431390000|2022-04-08 15:23:10|4505.5|4505.1|4505.5|4505.1|4505.75|4505.35|4505.5|4505.1|882
1649431400000|2022-04-08 15:23:20|4505.75|4505.35|4506.25|4505.85|4506.5|4506.1|4505.75|4505.35|390
1649431410000|2022-04-08 15:23:30|4506|4505.6|4505.75|4505.35|4506.37|4505.97|4505.75|4505.35|490
1649431420000|2022-04-08 15:23:40|4505.62|4505.22|4505.5|4505.1|4505.75|4505.35|4505.25|4504.85|513
1649431430000|2022-04-08 15:23:50|4505.25|4504.85|4505.25|4504.85|4505.25|4504.85|4505|4504.6|274
1649431440000|2022-04-08 15:24:00|4505.5|4505.1|4506.25|4505.85|4506.37|4505.97|4505.5|4505.1|495
1649431450000|2022-04-08 15:24:10|4506|4505.6|4506.25|4505.85|4506.5|4506.1|4505.75|4505.35|322
1649431460000|2022-04-08 15:24:20|4506.5|4506.1|4506.37|4505.97|4506.5|4506.1|4505.75|4505.35|260
1649431470000|2022-04-08 15:24:30|4506.5|4506.1|4506|4505.6|4506.75|4506.35|4505.75|4505.35|342
1649431480000|2022-04-08 15:24:40|4505.75|4505.35|4505.75|4505.35|4506|4505.6|4505.75|4505.35|229
1649431490000|2022-04-08 15:24:50|4506|4505.6|4505.75|4505.35|4506|4505.6|4505|4504.6|291
1649431500000|2022-04-08 15:25:00|4505.5|4505.1|4505.5|4505.1|4505.5|4505.1|4505|4504.6|305
1649431510000|2022-04-08 15:25:10|4505.62|4505.22|4505.75|4505.35|4505.75|4505.35|4505.25|4504.85|227
1649431520000|2022-04-08 15:25:20|4505.5|4505.1|4505.25|4504.85|4505.5|4505.1|4505.25|4504.85|247
1649431530000|2022-04-08 15:25:30|4505|4504.6|4506.25|4505.85|4506.25|4505.85|4505|4504.6|303
1649431540000|2022-04-08 15:25:40|4506.5|4506.1|4507|4506.6|4507.25|4506.85|4506.25|4505.85|509
1649431550000|2022-04-08 15:25:50|4506.75|4506.35|4507.25|4506.85|4507.5|4507.1|4506.5|4506.1|248
1649431560000|2022-04-08 15:26:00|4507.12|4506.72|4507.25|4506.85|4507.5|4507.1|4506.75|4506.35|360
1649431570000|2022-04-08 15:26:10|4507|4506.6|4507.75|4507.35|4507.75|4507.35|4506.75|4506.35|325
1649431580000|2022-04-08 15:26:20|4507.87|4507.47|4507.87|4507.47|4508|4507.6|4507.75|4507.35|226
1649431590000|2022-04-08 15:26:30|4507.75|4507.35|4507.75|4507.35|4508|4507.6|4507.75|4507.35|393
1649431600000|2022-04-08 15:26:40|4508|4507.6|4508|4507.6|4508.25|4507.85|4508|4507.6|224
1649431610000|2022-04-08 15:26:50|4508.25|4507.85|4507.75|4507.35|4508.25|4507.85|4507.75|4507.35|244
1649431620000|2022-04-08 15:27:00|4507.25|4506.85|4506.5|4506.1|4507.25|4506.85|4506.5|4506.1|603
1649431630000|2022-04-08 15:27:10|4506.25|4505.85|4506.5|4506.1|4506.75|4506.35|4506|4505.6|461
1649431640000|2022-04-08 15:27:20|4506.75|4506.35|4506.75|4506.35|4506.75|4506.35|4505.75|4505.35|326
1649431650000|2022-04-08 15:27:30|4506.62|4506.22|4506|4505.6|4506.62|4506.22|4506|4505.6|225
1649431660000|2022-04-08 15:27:40|4506.25|4505.85|4507.25|4506.85|4507.5|4507.1|4506|4505.6|290
1649431670000|2022-04-08 15:27:50|4507|4506.6|4506.5|4506.1|4507.25|4506.85|4506.5|4506.1|162
1649431680000|2022-04-08 15:28:00|4506.25|4505.85|4506.25|4505.85|4506.62|4506.22|4506|4505.6|405
1649431690000|2022-04-08 15:28:10|4506|4505.6|4506|4505.6|4506.37|4505.97|4505.75|4505.35|299
1649431700000|2022-04-08 15:28:20|4506.25|4505.85|4506|4505.6|4506.25|4505.85|4506|4505.6|145
1649431710000|2022-04-08 15:28:30|4506.25|4505.85|4506.5|4506.1|4506.75|4506.35|4506|4505.6|167
1649431720000|2022-04-08 15:28:40|4506.75|4506.35|4507|4506.6|4507.25|4506.85|4506.62|4506.22|285
1649431730000|2022-04-08 15:28:50|4506.75|4506.35|4507.25|4506.85|4507.75|4507.35|4506.75|4506.35|305
1649431740000|2022-04-08 15:29:00|4507|4506.6|4507.25|4506.85|4507.25|4506.85|4506.62|4506.22|314
1649431750000|2022-04-08 15:29:10|4507.5|4507.1|4507.25|4506.85|4507.5|4507.1|4506.75|4506.35|180
1649431760000|2022-04-08 15:29:20|4507|4506.6|4507|4506.6|4507.25|4506.85|4507|4506.6|212
1649431770000|2022-04-08 15:29:30|4507.25|4506.85|4507.5|4507.1|4507.75|4507.35|4507|4506.6|172
1649431780000|2022-04-08 15:29:40|4507.25|4506.85|4508|4507.6|4508|4507.6|4507.25|4506.85|360
1649431790000|2022-04-08 15:29:50|4508.12|4507.72|4508.5|4508.1|4508.62|4508.22|4508|4507.6|434
1649431800000|2022-04-08 15:30:00|4508.75|4508.35|4508.5|4508.1|4508.75|4508.35|4508.25|4507.85|394
1649431810000|2022-04-08 15:30:10|4508.75|4508.35|4509.25|4508.85|4509.5|4509.1|4508.75|4508.35|378
1649431820000|2022-04-08 15:30:20|4509.12|4508.72|4509.5|4509.1|4509.5|4509.1|4509.12|4508.72|401
1649431830000|2022-04-08 15:30:30|4509.25|4508.85|4509.5|4509.1|4509.5|4509.1|4509.25|4508.85|269
1649431840000|2022-04-08 15:30:40|4509.62|4509.22|4509|4508.6|4509.75|4509.35|4509|4508.6|362
1649431850000|2022-04-08 15:30:50|4509.25|4508.85|4509.25|4508.85|4509.75|4509.35|4509|4508.6|355
1649431860000|2022-04-08 15:31:00|4509.5|4509.1|4509.25|4508.85|4509.5|4509.1|4508.75|4508.35|497
1649431870000|2022-04-08 15:31:10|4509.5|4509.1|4512.25|4511.85|4512.25|4511.85|4509.5|4509.1|1103
1649431880000|2022-04-08 15:31:20|4511.5|4511.1|4511.25|4510.85|4511.5|4511.1|4510.75|4510.35|534
1649431890000|2022-04-08 15:31:30|4511.5|4511.1|4509.75|4509.35|4511.5|4511.1|4509.75|4509.35|518
1649431900000|2022-04-08 15:31:40|4509.87|4509.47|4510|4509.6|4510.25|4509.85|4509.75|4509.35|461
1649431910000|2022-04-08 15:31:50|4510.25|4509.85|4510.5|4510.1|4511|4510.6|4510.25|4509.85|471
1649431920000|2022-04-08 15:32:00|4510.75|4510.35|4511.5|4511.1|4511.5|4511.1|4510.75|4510.35|457
1649431930000|2022-04-08 15:32:10|4511.25|4510.85|4512.5|4512.1|4512.5|4512.1|4511.25|4510.85|641
1649431940000|2022-04-08 15:32:20|4512.25|4511.85|4512.5|4512.1|4512.5|4512.1|4512|4511.6|309
1649431950000|2022-04-08 15:32:30|4512.25|4511.85|4512.5|4512.1|4512.75|4512.35|4512.25|4511.85|270
1649431960000|2022-04-08 15:32:40|4512.25|4511.85|4511.12|4510.72|4512.25|4511.85|4510.75|4510.35|468
1649431970000|2022-04-08 15:32:50|4511|4510.6|4511.25|4510.85|4511.25|4510.85|4510.5|4510.1|374
1649431980000|2022-04-08 15:33:00|4511.5|4511.1|4512.25|4511.85|4512.5|4512.1|4511.5|4511.1|373
1649431990000|2022-04-08 15:33:10|4512.5|4512.1|4513.5|4513.1|4513.5|4513.1|4512.25|4511.85|634
1649432000000|2022-04-08 15:33:20|4513.75|4513.35|4513.5|4513.1|4513.75|4513.35|4513|4512.6|392
1649432010000|2022-04-08 15:33:30|4513.25|4512.85|4513|4512.6|4513.25|4512.85|4512.75|4512.35|260
1649432020000|2022-04-08 15:33:40|4512.75|4512.35|4512.25|4511.85|4512.75|4512.35|4512.25|4511.85|267
1649432030000|2022-04-08 15:33:50|4512.5|4512.1|4512.75|4512.35|4512.75|4512.35|4512|4511.6|264
1649432040000|2022-04-08 15:34:00|4512.5|4512.1|4512|4511.6|4512.75|4512.35|4512|4511.6|360
1649432050000|2022-04-08 15:34:10|4511.75|4511.35|4511.37|4510.97|4512.5|4512.1|4511.37|4510.97|282
1649432060000|2022-04-08 15:34:20|4511.25|4510.85|4511|4510.6|4511.25|4510.85|4510.75|4510.35|320
1649432070000|2022-04-08 15:34:30|4510.75|4510.35|4510.25|4509.85|4511|4510.6|4510.25|4509.85|224
1649432080000|2022-04-08 15:34:40|4510|4509.6|4510.37|4509.97|4510.75|4510.35|4510|4509.6|303
1649432090000|2022-04-08 15:34:50|4510.5|4510.1|4511.5|4511.1|4511.5|4511.1|4510.5|4510.1|276
1649432100000|2022-04-08 15:35:00|4511.25|4510.85|4510.75|4510.35|4511.25|4510.85|4510.25|4509.85|412
1649432110000|2022-04-08 15:35:10|4511|4510.6|4510.75|4510.35|4511|4510.6|4510.5|4510.1|208
1649432120000|2022-04-08 15:35:20|4510.5|4510.1|4510.25|4509.85|4510.75|4510.35|4510|4509.6|219
1649432130000|2022-04-08 15:35:30|4510|4509.6|4508.75|4508.35|4510.25|4509.85|4508.75|4508.35|471
1649432140000|2022-04-08 15:35:40|4508.5|4508.1|4508.5|4508.1|4508.75|4508.35|4507.87|4507.47|720
1649432150000|2022-04-08 15:35:50|4508.25|4507.85|4509|4508.6|4509|4508.6|4507.75|4507.35|304
1649432160000|2022-04-08 15:36:00|4508.87|4508.47|4508|4507.6|4508.87|4508.47|4508|4507.6|357
1649432170000|2022-04-08 15:36:10|4507.87|4507.47|4506.25|4505.85|4507.87|4507.47|4506.25|4505.85|583
1649432180000|2022-04-08 15:36:20|4506.5|4506.1|4505.25|4504.85|4506.62|4506.22|4505.25|4504.85|504
1649432190000|2022-04-08 15:36:30|4505|4504.6|4505.5|4505.1|4506|4505.6|4505|4504.6|463
1649432200000|2022-04-08 15:36:40|4505.62|4505.22|4505|4504.6|4505.75|4505.35|4505|4504.6|247
1649432210000|2022-04-08 15:36:50|4505.25|4504.85|4503.5|4503.1|4505.25|4504.85|4503.5|4503.1|740
1649432220000|2022-04-08 15:37:00|4503.75|4503.35|4504.75|4504.35|4504.87|4504.47|4503.5|4503.1|927
1649432230000|2022-04-08 15:37:10|4504.87|4504.47|4504.25|4503.85|4505.25|4504.85|4504|4503.6|468
1649432240000|2022-04-08 15:37:20|4504.5|4504.1|4505|4504.6|4505|4504.6|4504.5|4504.1|320
1649432250000|2022-04-08 15:37:30|4504.87|4504.47|4504.5|4504.1|4504.87|4504.47|4504|4503.6|397
1649432260000|2022-04-08 15:37:40|4504.75|4504.35|4504.75|4504.35|4505|4504.6|4504.5|4504.1|252
1649432270000|2022-04-08 15:37:50|4505|4504.6|4505|4504.6|4505.5|4505.1|4504.87|4504.47|395
1649432280000|2022-04-08 15:38:00|4505.25|4504.85|4505.25|4504.85|4505.5|4505.1|4505|4504.6|196
1649432290000|2022-04-08 15:38:10|4505.5|4505.1|4505.75|4505.35|4506|4505.6|4505.5|4505.1|313
1649432300000|2022-04-08 15:38:20|4506|4505.6|4507|4506.6|4507.5|4507.1|4506|4505.6|667
1649432310000|2022-04-08 15:38:30|4507.25|4506.85|4507.5|4507.1|4507.5|4507.1|4507|4506.6|198
1649432320000|2022-04-08 15:38:40|4507.25|4506.85|4506.75|4506.35|4507.5|4507.1|4506.25|4505.85|726
1649432330000|2022-04-08 15:38:50|4506.5|4506.1|4507|4506.6|4507|4506.6|4506.25|4505.85|275
1649432340000|2022-04-08 15:39:00|4506.75|4506.35|4506.5|4506.1|4507|4506.6|4506.25|4505.85|350
1649432350000|2022-04-08 15:39:10|4506.25|4505.85|4506.75|4506.35|4506.75|4506.35|4506|4505.6|203
1649432360000|2022-04-08 15:39:20|4507|4506.6|4507.25|4506.85|4507.5|4507.1|4506.75|4506.35|238
1649432370000|2022-04-08 15:39:30|4507.5|4507.1|4507.5|4507.1|4507.5|4507.1|4507.25|4506.85|167
1649432380000|2022-04-08 15:39:40|4507.75|4507.35|4508.75|4508.35|4509|4508.6|4507.5|4507.1|452
1649432390000|2022-04-08 15:39:50|4509|4508.6|4508|4507.6|4509|4508.6|4508|4507.6|362
1649432400000|2022-04-08 15:40:00|4507.75|4507.35|4509|4508.6|4509.5|4509.1|4507.5|4507.1|473
1649432410000|2022-04-08 15:40:10|4508.75|4508.35|4508.37|4507.97|4508.75|4508.35|4508|4507.6|276
1649432420000|2022-04-08 15:40:20|4508.5|4508.1|4508.25|4507.85|4508.5|4508.1|4508.25|4507.85|147
1649432430000|2022-04-08 15:40:30|4508.37|4507.97|4508.75|4508.35|4509.25|4508.85|4508.25|4507.85|167
1649432440000|2022-04-08 15:40:40|4509|4508.6|4508.75|4508.35|4509.25|4508.85|4508.5|4508.1|148
1649432450000|2022-04-08 15:40:50|4508.5|4508.1|4508.75|4508.35|4508.75|4508.35|4508.25|4507.85|179
1649432460000|2022-04-08 15:41:00|4508.5|4508.1|4508|4507.6|4508.75|4508.35|4508|4507.6|203
1649432470000|2022-04-08 15:41:10|4508.25|4507.85|4509|4508.6|4509.37|4508.97|4508|4507.6|335
1649432480000|2022-04-08 15:41:20|4509.25|4508.85|4507.5|4507.1|4509.25|4508.85|4507.5|4507.1|1050
1649432490000|2022-04-08 15:41:30|4507.37|4506.97|4507.25|4506.85|4507.5|4507.1|4507.25|4506.85|610
1649432500000|2022-04-08 15:41:40|4507.5|4507.1|4507|4506.6|4507.5|4507.1|4507|4506.6|235
1649432510000|2022-04-08 15:41:50|4507.25|4506.85|4507.25|4506.85|4507.5|4507.1|4507|4506.6|313
1649432520000|2022-04-08 15:42:00|4507|4506.6|4508|4507.6|4508.25|4507.85|4507|4506.6|874
1649432530000|2022-04-08 15:42:10|4507.75|4507.35|4506.5|4506.1|4507.75|4507.35|4506.25|4505.85|472
1649432540000|2022-04-08 15:42:20|4506.25|4505.85|4506.5|4506.1|4506.5|4506.1|4505.5|4505.1|350
1649432550000|2022-04-08 15:42:30|4506.25|4505.85|4506.5|4506.1|4506.75|4506.35|4506.25|4505.85|252
1649432560000|2022-04-08 15:42:40|4506.62|4506.22|4507|4506.6|4507|4506.6|4506.5|4506.1|220
1649432570000|2022-04-08 15:42:50|4506.75|4506.35|4507.75|4507.35|4507.75|4507.35|4506.75|4506.35|319
1649432580000|2022-04-08 15:43:00|4508|4507.6|4507.5|4507.1|4508.25|4507.85|4507.5|4507.1|313
1649432590000|2022-04-08 15:43:10|4507.75|4507.35|4508.25|4507.85|4508.5|4508.1|4507.75|4507.35|375
1649432600000|2022-04-08 15:43:20|4508.37|4507.97|4507.25|4506.85|4508.5|4508.1|4507.25|4506.85|380
1649432610000|2022-04-08 15:43:30|4507.5|4507.1|4507.5|4507.1|4507.75|4507.35|4507.25|4506.85|156
1649432620000|2022-04-08 15:43:40|4507.25|4506.85|4507.5|4507.1|4507.5|4507.1|4507|4506.6|174
1649432630000|2022-04-08 15:43:50|4507.75|4507.35|4507.75|4507.35|4508|4507.6|4507.75|4507.35|136
1649432640000|2022-04-08 15:44:00|4507.5|4507.1|4507.75|4507.35|4507.75|4507.35|4507.25|4506.85|199
1649432650000|2022-04-08 15:44:10|4508|4507.6|4509.25|4508.85|4509.5|4509.1|4508|4507.6|650
1649432660000|2022-04-08 15:44:20|4509|4508.6|4509|4508.6|4509.75|4509.35|4508.75|4508.35|361
1649432670000|2022-04-08 15:44:30|4509.25|4508.85|4509.62|4509.22|4509.75|4509.35|4509|4508.6|274
1649432680000|2022-04-08 15:44:40|4509.5|4509.1|4508.5|4508.1|4509.5|4509.1|4508.5|4508.1|306
1649432690000|2022-04-08 15:44:50|4508.25|4507.85|4507.25|4506.85|4508.25|4507.85|4507|4506.6|382
1649432700000|2022-04-08 15:45:00|4507.37|4506.97|4506.37|4505.97|4507.37|4506.97|4505.25|4504.85|716
1649432710000|2022-04-08 15:45:10|4506.5|4506.1|4505.75|4505.35|4507|4506.6|4505.75|4505.35|284
1649432720000|2022-04-08 15:45:20|4506|4505.6|4506|4505.6|4506.5|4506.1|4505.75|4505.35|217
1649432730000|2022-04-08 15:45:30|4506.25|4505.85|4506.75|4506.35|4507|4506.6|4506.25|4505.85|297
1649432740000|2022-04-08 15:45:40|4507.5|4507.1|4508|4507.6|4508.25|4507.85|4507.5|4507.1|440
1649432750000|2022-04-08 15:45:50|4507.75|4507.35|4507.5|4507.1|4508|4507.6|4507.25|4506.85|221
1649432760000|2022-04-08 15:46:00|4507.25|4506.85|4507.5|4507.1|4507.75|4507.35|4507.25|4506.85|191
1649432770000|2022-04-08 15:46:10|4507.75|4507.35|4508.75|4508.35|4509|4508.6|4507.5|4507.1|281
1649432780000|2022-04-08 15:46:20|4508.5|4508.1|4507.75|4507.35|4508.75|4508.35|4507.5|4507.1|318
1649432790000|2022-04-08 15:46:30|4507.5|4507.1|4508.37|4507.97|4508.5|4508.1|4507.5|4507.1|215
1649432800000|2022-04-08 15:46:40|4508.5|4508.1|4509|4508.6|4509|4508.6|4508.5|4508.1|418
1649432810000|2022-04-08 15:46:50|4508.75|4508.35|4510|4509.6|4510.25|4509.85|4508.75|4508.35|402
1649432820000|2022-04-08 15:47:00|4509.5|4509.1|4510.5|4510.1|4510.5|4510.1|4509.5|4509.1|405
1649432830000|2022-04-08 15:47:10|4510.75|4510.35|4511.5|4511.1|4511.5|4511.1|4510.5|4510.1|293
1649432840000|2022-04-08 15:47:20|4512|4511.6|4511.75|4511.35|4512.5|4512.1|4511.75|4511.35|971
1649432850000|2022-04-08 15:47:30|4511.5|4511.1|4510.75|4510.35|4511.5|4511.1|4510.5|4510.1|408
1649432860000|2022-04-08 15:47:40|4510.5|4510.1|4511|4510.6|4511.12|4510.72|4510.5|4510.1|326
1649432870000|2022-04-08 15:47:50|4511.25|4510.85|4510.5|4510.1|4511.25|4510.85|4510.5|4510.1|127
1649432880000|2022-04-08 15:48:00|4510.25|4509.85|4511|4510.6|4511.25|4510.85|4510.25|4509.85|402
1649432890000|2022-04-08 15:48:10|4511.25|4510.85|4511.75|4511.35|4511.75|4511.35|4511|4510.6|194
1649432900000|2022-04-08 15:48:20|4512|4511.6|4511.5|4511.1|4512|4511.6|4511.25|4510.85|320
1649432910000|2022-04-08 15:48:30|4511.75|4511.35|4512.25|4511.85|4512.25|4511.85|4511.62|4511.22|323
1649432920000|2022-04-08 15:48:40|4512.12|4511.72|4511.75|4511.35|4512.25|4511.85|4511.5|4511.1|173
1649432930000|2022-04-08 15:48:50|4511.87|4511.47|4511.5|4511.1|4512|4511.6|4511.5|4511.1|129
1649432940000|2022-04-08 15:49:00|4511.75|4511.35|4512.25|4511.85|4512.25|4511.85|4511.5|4511.1|240
1649432950000|2022-04-08 15:49:10|4512.5|4512.1|4510.75|4510.35|4513.12|4512.72|4510.75|4510.35|1147
1649432960000|2022-04-08 15:49:20|4510.87|4510.47|4510.25|4509.85|4511|4510.6|4510|4509.6|327
1649432970000|2022-04-08 15:49:30|4510.37|4509.97|4509|4508.6|4510.5|4510.1|4509|4508.6|581
1649432980000|2022-04-08 15:49:40|4508.87|4508.47|4509.12|4508.72|4509.25|4508.85|4508.75|4508.35|261
1649432990000|2022-04-08 15:49:50|4509|4508.6|4508.5|4508.1|4509|4508.6|4508.25|4507.85|311
1649433000000|2022-04-08 15:50:00|4508|4507.6|4508.5|4508.1|4508.5|4508.1|4507.5|4507.1|373
1649433010000|2022-04-08 15:50:10|4508.75|4508.35|4509|4508.6|4509|4508.6|4508.75|4508.35|141
1649433020000|2022-04-08 15:50:20|4509.25|4508.85|4510|4509.6|4510|4509.6|4509|4508.6|313
1649433030000|2022-04-08 15:50:30|4510.25|4509.85|4509.75|4509.35|4510.25|4509.85|4509.75|4509.35|423
1649433040000|2022-04-08 15:50:40|4509.5|4509.1|4508.75|4508.35|4509.75|4509.35|4508.5|4508.1|305
1649433050000|2022-04-08 15:50:50|4509|4508.6|4510|4509.6|4510|4509.6|4508.75|4508.35|344
1649433060000|2022-04-08 15:51:00|4509.75|4509.35|4510.5|4510.1|4510.5|4510.1|4509.75|4509.35|1396
1649433070000|2022-04-08 15:51:10|4511.25|4510.85|4510.75|4510.35|4511.25|4510.85|4510.75|4510.35|736
1649433080000|2022-04-08 15:51:20|4511.25|4510.85|4511.25|4510.85|4511.75|4511.35|4511|4510.6|479
1649433090000|2022-04-08 15:51:30|4511|4510.6|4510.75|4510.35|4511.25|4510.85|4510.75|4510.35|159
1649433100000|2022-04-08 15:51:40|4511|4510.6|4510.25|4509.85|4511|4510.6|4510.25|4509.85|212
1649433110000|2022-04-08 15:51:50|4510|4509.6|4510.25|4509.85|4510.25|4509.85|4510|4509.6|148
1649433120000|2022-04-08 15:52:00|4510.5|4510.1|4509.25|4508.85|4510.75|4510.35|4508.75|4508.35|504
1649433130000|2022-04-08 15:52:10|4509|4508.6|4509.25|4508.85|4509.25|4508.85|4508.75|4508.35|358
1649433140000|2022-04-08 15:52:20|4509.37|4508.97|4510.25|4509.85|4510.25|4509.85|4509.37|4508.97|203
1649433150000|2022-04-08 15:52:30|4510|4509.6|4511.5|4511.1|4511.5|4511.1|4510|4509.6|294
1649433160000|2022-04-08 15:52:40|4511.25|4510.85|4510.5|4510.1|4511.5|4511.1|4510.25|4509.85|211
1649433170000|2022-04-08 15:52:50|4510.75|4510.35|4511|4510.6|4511.25|4510.85|4510.75|4510.35|116
1649433180000|2022-04-08 15:53:00|4511.25|4510.85|4511.5|4511.1|4511.75|4511.35|4511|4510.6|233
1649433190000|2022-04-08 15:53:10|4511.25|4510.85|4512|4511.6|4512|4511.6|4511.25|4510.85|151
1649433200000|2022-04-08 15:53:20|4511.75|4511.35|4512.75|4512.35|4512.75|4512.35|4511.75|4511.35|350
1649433210000|2022-04-08 15:53:30|4512.5|4512.1|4512.25|4511.85|4512.5|4512.1|4512|4511.6|277
1649433220000|2022-04-08 15:53:40|4512|4511.6|4511.25|4510.85|4512.5|4512.1|4511.25|4510.85|194
1649433230000|2022-04-08 15:53:50|4511.5|4511.1|4511|4510.6|4511.75|4511.35|4511|4510.6|238
1649433240000|2022-04-08 15:54:00|4511.25|4510.85|4510.62|4510.22|4511.25|4510.85|4510.62|4510.22|210
1649433250000|2022-04-08 15:54:10|4510.5|4510.1|4510.25|4509.85|4510.5|4510.1|4510|4509.6|350
1649433260000|2022-04-08 15:54:20|4510|4509.6|4509.75|4509.35|4510.25|4509.85|4509.75|4509.35|179
1649433270000|2022-04-08 15:54:30|4510|4509.6|4510|4509.6|4510.25|4509.85|4510|4509.6|190
1649433280000|2022-04-08 15:54:40|4509.75|4509.35|4509|4508.6|4509.75|4509.35|4508.75|4508.35|359
1649433290000|2022-04-08 15:54:50|4508.87|4508.47|4508.75|4508.35|4509.5|4509.1|4508.75|4508.35|492
1649433300000|2022-04-08 15:55:00|4509|4508.6|4508.5|4508.1|4509|4508.6|4508.25|4507.85|330
1649433310000|2022-04-08 15:55:10|4508.25|4507.85|4507.5|4507.1|4508.75|4508.35|4507.5|4507.1|643
1649433320000|2022-04-08 15:55:20|4507.75|4507.35|4508.5|4508.1|4508.75|4508.35|4507.5|4507.1|254
1649433330000|2022-04-08 15:55:30|4508.25|4507.85|4509|4508.6|4509.25|4508.85|4508.25|4507.85|297
1649433340000|2022-04-08 15:55:40|4508.75|4508.35|4508.25|4507.85|4508.75|4508.35|4507.25|4506.85|318
1649433350000|2022-04-08 15:55:50|4508|4507.6|4507.75|4507.35|4508.25|4507.85|4507.37|4506.97|224
1649433360000|2022-04-08 15:56:00|4508|4507.6|4508.5|4508.1|4508.75|4508.35|4507.75|4507.35|195
1649433370000|2022-04-08 15:56:10|4508.62|4508.22|4508.75|4508.35|4508.75|4508.35|4508.25|4507.85|125
1649433380000|2022-04-08 15:56:20|4509.25|4508.85|4509.62|4509.22|4509.75|4509.35|4509.25|4508.85|333
1649433390000|2022-04-08 15:56:30|4509.5|4509.1|4510.5|4510.1|4510.5|4510.1|4509.5|4509.1|291
1649433400000|2022-04-08 15:56:40|4510.25|4509.85|4511|4510.6|4511|4510.6|4510.25|4509.85|208
1649433410000|2022-04-08 15:56:50|4511.25|4510.85|4511.75|4511.35|4511.75|4511.35|4511|4510.6|351
1649433420000|2022-04-08 15:57:00|4512|4511.6|4510.5|4510.1|4512|4511.6|4510.5|4510.1|358
1649433430000|2022-04-08 15:57:10|4510.25|4509.85|4510.5|4510.1|4510.5|4510.1|4510|4509.6|190
1649433440000|2022-04-08 15:57:20|4511.12|4510.72|4511.5|4511.1|4511.5|4511.1|4511|4510.6|141
1649433450000|2022-04-08 15:57:30|4511.75|4511.35|4511|4510.6|4511.75|4511.35|4510.75|4510.35|265
1649433460000|2022-04-08 15:57:40|4511.25|4510.85|4511.75|4511.35|4512|4511.6|4511.25|4510.85|177
1649433470000|2022-04-08 15:57:50|4512|4511.6|4512.5|4512.1|4512.75|4512.35|4511.75|4511.35|371
1649433480000|2022-04-08 15:58:00|4512.25|4511.85|4512|4511.6|4512.25|4511.85|4511.75|4511.35|232
1649433490000|2022-04-08 15:58:10|4512.25|4511.85|4511.75|4511.35|4512.5|4512.1|4511.75|4511.35|92
1649433500000|2022-04-08 15:58:20|4511.5|4511.1|4510.75|4510.35|4511.75|4511.35|4510.75|4510.35|156
1649433510000|2022-04-08 15:58:30|4511|4510.6|4511.5|4511.1|4511.5|4511.1|4510.75|4510.35|128
1649433520000|2022-04-08 15:58:40|4511.25|4510.85|4511.5|4511.1|4511.75|4511.35|4511.25|4510.85|82
1649433530000|2022-04-08 15:58:50|4511.37|4510.97|4511.75|4511.35|4512.25|4511.85|4511.37|4510.97|143
1649433540000|2022-04-08 15:59:00|4512.12|4511.72|4512.5|4512.1|4512.5|4512.1|4511.75|4511.35|199
1649433550000|2022-04-08 15:59:10|4512.25|4511.85|4512.75|4512.35|4513|4512.6|4512.25|4511.85|226
1649433560000|2022-04-08 15:59:20|4512.5|4512.1|4512.12|4511.72|4512.75|4512.35|4511.87|4511.47|231
1649433570000|2022-04-08 15:59:30|4512.25|4511.85|4512.5|4512.1|4512.75|4512.35|4512|4511.6|112
1649433580000|2022-04-08 15:59:40|4512.25|4511.85|4511.25|4510.85|4512.5|4512.1|4511|4510.6|177
1649433590000|2022-04-08 15:59:50|4511.5|4511.1|4510.75|4510.35|4511.5|4511.1|4510.75|4510.35|134
1649433600000|2022-04-08 16:00:00|4510.5|4510.1|4511.62|4511.22|4511.75|4511.35|4510.5|4510.1|451
1649433610000|2022-04-08 16:00:10|4511.75|4511.35|4513.25|4512.85|4514|4513.6|4511.75|4511.35|831
1649433620000|2022-04-08 16:00:20|4513.5|4513.1|4512.75|4512.35|4513.87|4513.47|4512.5|4512.1|694
1649433630000|2022-04-08 16:00:30|4513|4512.6|4511|4510.6|4513.25|4512.85|4511|4510.6|548
1649433640000|2022-04-08 16:00:40|4511.25|4510.85|4511.5|4511.1|4511.75|4511.35|4510.75|4510.35|368
1649433650000|2022-04-08 16:00:50|4511.25|4510.85|4511.37|4510.97|4511.75|4511.35|4511.25|4510.85|324
1649433660000|2022-04-08 16:01:00|4511.5|4511.1|4512|4511.6|4512|4511.6|4511|4510.6|148
1649433670000|2022-04-08 16:01:10|4512.25|4511.85|4512.25|4511.85|4512.25|4511.85|4511.75|4511.35|123
1649433680000|2022-04-08 16:01:20|4512|4511.6|4512|4511.6|4512.5|4512.1|4511.5|4511.1|237
1649433690000|2022-04-08 16:01:30|4511.75|4511.35|4511.5|4511.1|4512|4511.6|4511.5|4511.1|108
1649433700000|2022-04-08 16:01:40|4511.25|4510.85|4511.5|4511.1|4511.5|4511.1|4510.5|4510.1|299
1649433710000|2022-04-08 16:01:50|4511.75|4511.35|4512.12|4511.72|4512.75|4512.35|4511.75|4511.35|254
1649433720000|2022-04-08 16:02:00|4512|4511.6|4511.25|4510.85|4512|4511.6|4511.25|4510.85|193
1649433730000|2022-04-08 16:02:10|4511|4510.6|4510.37|4509.97|4511.25|4510.85|4510.25|4509.85|295
1649433740000|2022-04-08 16:02:20|4510.5|4510.1|4511.25|4510.85|4511.25|4510.85|4510.37|4509.97|127
1649433750000|2022-04-08 16:02:30|4511|4510.6|4511|4510.6|4511.25|4510.85|4510.5|4510.1|264
1649433760000|2022-04-08 16:02:40|4510.75|4510.35|4510.75|4510.35|4511|4510.6|4510.5|4510.1|132
1649433770000|2022-04-08 16:02:50|4510.62|4510.22|4511.25|4510.85|4511.37|4510.97|4510.5|4510.1|186
1649433780000|2022-04-08 16:03:00|4511.5|4511.1|4511.5|4511.1|4511.75|4511.35|4511|4510.6|163
1649433790000|2022-04-08 16:03:10|4511.37|4510.97|4511.5|4511.1|4512|4511.6|4511.25|4510.85|132
1649433800000|2022-04-08 16:03:20|4511|4510.6|4511.5|4511.1|4511.75|4511.35|4511|4510.6|94
1649433810000|2022-04-08 16:03:30|4511.75|4511.35|4511.87|4511.47|4512|4511.6|4511.75|4511.35|95
1649433820000|2022-04-08 16:03:40|4512|4511.6|4512|4511.6|4512.25|4511.85|4511.5|4511.1|91
1649433830000|2022-04-08 16:03:50|4511.75|4511.35|4512.5|4512.1|4512.75|4512.35|4511.5|4511.1|392
1649433840000|2022-04-08 16:04:00|4512.75|4512.35|4513.25|4512.85|4513.5|4513.1|4512.75|4512.35|351
1649433850000|2022-04-08 16:04:10|4513.5|4513.1|4513.12|4512.72|4513.75|4513.35|4513|4512.6|378
1649433860000|2022-04-08 16:04:20|4513.25|4512.85|4513.25|4512.85|4513.75|4513.35|4513|4512.6|310
1649433870000|2022-04-08 16:04:30|4513.12|4512.72|4512.5|4512.1|4513.25|4512.85|4512.25|4511.85|226
1649433880000|2022-04-08 16:04:40|4512.62|4512.22|4512.25|4511.85|4512.75|4512.35|4512|4511.6|140
1649433890000|2022-04-08 16:04:50|4512.12|4511.72|4512|4511.6|4512.5|4512.1|4511.75|4511.35|225
1649433900000|2022-04-08 16:05:00|4512.12|4511.72|4512|4511.6|4512.5|4512.1|4511.5|4511.1|234
1649433910000|2022-04-08 16:05:10|4511.75|4511.35|4513.5|4513.1|4513.75|4513.35|4511.75|4511.35|272
1649433920000|2022-04-08 16:05:20|4513.75|4513.35|4512.75|4512.35|4513.75|4513.35|4512.5|4512.1|269
1649433930000|2022-04-08 16:05:30|4512.5|4512.1|4512.25|4511.85|4512.87|4512.47|4512|4511.6|266
1649433940000|2022-04-08 16:05:40|4512.5|4512.1|4512.25|4511.85|4512.5|4512.1|4512.25|4511.85|97
1649433950000|2022-04-08 16:05:50|4512|4511.6|4512.25|4511.85|4512.25|4511.85|4512|4511.6|125
1649433960000|2022-04-08 16:06:00|4511.75|4511.35|4511.25|4510.85|4511.75|4511.35|4511.25|4510.85|345
1649433970000|2022-04-08 16:06:10|4511.5|4511.1|4511.5|4511.1|4511.75|4511.35|4511.5|4511.1|209
1649433980000|2022-04-08 16:06:20|4511.25|4510.85|4511.25|4510.85|4511.5|4511.1|4511.25|4510.85|133
1649433990000|2022-04-08 16:06:30|4511.5|4511.1|4512.25|4511.85|4512.25|4511.85|4511.25|4510.85|171
1649434000000|2022-04-08 16:06:40|4512.5|4512.1|4512.62|4512.22|4512.75|4512.35|4512|4511.6|433
1649434010000|2022-04-08 16:06:50|4512.5|4512.1|4511.75|4511.35|4512.62|4512.22|4511.75|4511.35|150
1649434020000|2022-04-08 16:07:00|4511.25|4510.85|4511.25|4510.85|4511.62|4511.22|4511|4510.6|227
1649434030000|2022-04-08 16:07:10|4511.37|4510.97|4511.5|4511.1|4511.75|4511.35|4511.25|4510.85|87
1649434040000|2022-04-08 16:07:20|4511.75|4511.35|4511.25|4510.85|4512|4511.6|4511.25|4510.85|103
1649434050000|2022-04-08 16:07:30|4511|4510.6|4511.5|4511.1|4511.5|4511.1|4511|4510.6|239
1649434060000|2022-04-08 16:07:40|4511.37|4510.97|4509.75|4509.35|4511.37|4510.97|4509.75|4509.35|555
1649434070000|2022-04-08 16:07:50|4510|4509.6|4510.25|4509.85|4510.25|4509.85|4509.75|4509.35|286
1649434080000|2022-04-08 16:08:00|4510|4509.6|4509.25|4508.85|4510|4509.6|4508.75|4508.35|557
1649434090000|2022-04-08 16:08:10|4509.5|4509.1|4509.25|4508.85|4509.75|4509.35|4508.75|4508.35|401
1649434100000|2022-04-08 16:08:20|4509|4508.6|4509.5|4509.1|4509.5|4509.1|4509|4508.6|191
1649434110000|2022-04-08 16:08:30|4509.75|4509.35|4509.75|4509.35|4509.75|4509.35|4509.37|4508.97|129
1649434120000|2022-04-08 16:08:40|4509.5|4509.1|4511|4510.6|4511|4510.6|4509.5|4509.1|305
1649434130000|2022-04-08 16:08:50|4511.25|4510.85|4511.75|4511.35|4511.75|4511.35|4511.25|4510.85|209
1649434140000|2022-04-08 16:09:00|4512|4511.6|4513|4512.6|4513|4512.6|4512|4511.6|392
1649434150000|2022-04-08 16:09:10|4513.25|4512.85|4513|4512.6|4513.25|4512.85|4512.5|4512.1|349
1649434160000|2022-04-08 16:09:20|4512.75|4512.35|4512.25|4511.85|4512.75|4512.35|4511.75|4511.35|124
1649434170000|2022-04-08 16:09:30|4512.12|4511.72|4511.5|4511.1|4512.25|4511.85|4511.5|4511.1|150
1649434180000|2022-04-08 16:09:40|4511.12|4510.72|4510.75|4510.35|4511.12|4510.72|4510.5|4510.1|299
1649434190000|2022-04-08 16:09:50|4510.62|4510.22|4510.75|4510.35|4511.12|4510.72|4510.62|4510.22|183
1649434200000|2022-04-08 16:10:00|4510.5|4510.1|4511|4510.6|4511.25|4510.85|4510.5|4510.1|229
1649434210000|2022-04-08 16:10:10|4511.12|4510.72|4510.25|4509.85|4511.12|4510.72|4510.25|4509.85|154
1649434220000|2022-04-08 16:10:20|4510.5|4510.1|4510|4509.6|4510.5|4510.1|4509.5|4509.1|350
1649434230000|2022-04-08 16:10:30|4510.12|4509.72|4511.25|4510.85|4511.5|4511.1|4510|4509.6|245
1649434240000|2022-04-08 16:10:40|4511|4510.6|4511.75|4511.35|4511.75|4511.35|4511|4510.6|263
1649434250000|2022-04-08 16:10:50|4512|4511.6|4512.25|4511.85|4512.25|4511.85|4512|4511.6|154
1649434260000|2022-04-08 16:11:00|4512.75|4512.35|4512.5|4512.1|4513|4512.6|4512.5|4512.1|385
1649434270000|2022-04-08 16:11:10|4512.75|4512.35|4513.75|4513.35|4513.75|4513.35|4512.62|4512.22|435
1649434280000|2022-04-08 16:11:20|4514|4513.6|4513.5|4513.1|4514.25|4513.85|4513.5|4513.1|641
1649434290000|2022-04-08 16:11:30|4513.25|4512.85|4512|4511.6|4513.25|4512.85|4511.75|4511.35|314
1649434300000|2022-04-08 16:11:40|4512.12|4511.72|4511.75|4511.35|4512.5|4512.1|4511.5|4511.1|258
1649434310000|2022-04-08 16:11:50|4511.62|4511.22|4511.75|4511.35|4512.12|4511.72|4511.5|4511.1|187
1649434320000|2022-04-08 16:12:00|4511.25|4510.85|4511.25|4510.85|4511.5|4511.1|4511|4510.6|277
1649434330000|2022-04-08 16:12:10|4511.5|4511.1|4511|4510.6|4511.5|4511.1|4511|4510.6|82
1649434340000|2022-04-08 16:12:20|4511.25|4510.85|4510.5|4510.1|4511.25|4510.85|4510.25|4509.85|212
1649434350000|2022-04-08 16:12:30|4510.25|4509.85|4508.75|4508.35|4510.25|4509.85|4508.75|4508.35|613
1649434360000|2022-04-08 16:12:40|4508.5|4508.1|4509|4508.6|4509.75|4509.35|4508.25|4507.85|466
1649434370000|2022-04-08 16:12:50|4509.25|4508.85|4508.75|4508.35|4509.5|4509.1|4508.75|4508.35|170
1649434380000|2022-04-08 16:13:00|4508.62|4508.22|4508.75|4508.35|4509|4508.6|4508.5|4508.1|312
1649434390000|2022-04-08 16:13:10|4508.5|4508.1|4508|4507.6|4508.5|4508.1|4507.75|4507.35|373
1649434400000|2022-04-08 16:13:20|4507.75|4507.35|4508|4507.6|4508.25|4507.85|4507.75|4507.35|276
1649434410000|2022-04-08 16:13:30|4507.75|4507.35|4506.5|4506.1|4507.75|4507.35|4506.25|4505.85|570
1649434420000|2022-04-08 16:13:40|4506.62|4506.22|4506.75|4506.35|4507|4506.6|4506|4505.6|359
1649434430000|2022-04-08 16:13:50|4506.5|4506.1|4507.62|4507.22|4507.87|4507.47|4506.5|4506.1|302
1649434440000|2022-04-08 16:14:00|4507.75|4507.35|4508.25|4507.85|4508.25|4507.85|4507.62|4507.22|186
1649434450000|2022-04-08 16:14:10|4508.5|4508.1|4508.5|4508.1|4508.5|4508.1|4508.25|4507.85|112
1649434460000|2022-04-08 16:14:20|4509|4508.6|4509.12|4508.72|4509.25|4508.85|4508.75|4508.35|399
1649434470000|2022-04-08 16:14:30|4509|4508.6|4509.12|4508.72|4509.25|4508.85|4509|4508.6|144
1649434480000|2022-04-08 16:14:40|4509|4508.6|4509.5|4509.1|4509.5|4509.1|4509|4508.6|262
1649434490000|2022-04-08 16:14:50|4509.75|4509.35|4509.5|4509.1|4509.75|4509.35|4509.5|4509.1|198
1649434500000|2022-04-08 16:15:00|4509.75|4509.35|4509.5|4509.1|4510.12|4509.72|4509.25|4508.85|255
1649434510000|2022-04-08 16:15:10|4509.25|4508.85|4508|4507.6|4509.25|4508.85|4508|4507.6|253
1649434520000|2022-04-08 16:15:20|4508.12|4507.72|4508.25|4507.85|4508.5|4508.1|4508|4507.6|142
1649434530000|2022-04-08 16:15:30|4507.5|4507.1|4507|4506.6|4507.5|4507.1|4507|4506.6|293
1649434540000|2022-04-08 16:15:40|4507.5|4507.1|4507.5|4507.1|4507.75|4507.35|4507.25|4506.85|242
1649434550000|2022-04-08 16:15:50|4507.25|4506.85|4507.25|4506.85|4507.25|4506.85|4506.5|4506.1|183
1649434560000|2022-04-08 16:16:00|4507.37|4506.97|4507.25|4506.85|4507.5|4507.1|4507|4506.6|195
1649434570000|2022-04-08 16:16:10|4507.5|4507.1|4508|4507.6|4508.25|4507.85|4507.5|4507.1|142
1649434580000|2022-04-08 16:16:20|4508.25|4507.85|4508.75|4508.35|4508.75|4508.35|4508|4507.6|203
1649434590000|2022-04-08 16:16:30|4508.5|4508.1|4509|4508.6|4509.25|4508.85|4508.5|4508.1|185
1649434600000|2022-04-08 16:16:40|4508.87|4508.47|4509|4508.6|4509.75|4509.35|4508.75|4508.35|1400
1649434610000|2022-04-08 16:16:50|4508.5|4508.1|4509.5|4509.1|4509.5|4509.1|4507.75|4507.35|503
1649434620000|2022-04-08 16:17:00|4509.37|4508.97|4509.25|4508.85|4509.75|4509.35|4509|4508.6|283
1649434630000|2022-04-08 16:17:10|4509|4508.6|4510|4509.6|4510|4509.6|4509|4508.6|373
1649434640000|2022-04-08 16:17:20|4510.25|4509.85|4510.5|4510.1|4510.5|4510.1|4510|4509.6|184
1649434650000|2022-04-08 16:17:30|4511|4510.6|4511.75|4511.35|4512|4511.6|4510.5|4510.1|798
1649434660000|2022-04-08 16:17:40|4512|4511.6|4512.37|4511.97|4512.75|4512.35|4512|4511.6|637
1649434670000|2022-04-08 16:17:50|4512.5|4512.1|4511.75|4511.35|4512.5|4512.1|4511.25|4510.85|287
1649434680000|2022-04-08 16:18:00|4511.5|4511.1|4511|4510.6|4511.5|4511.1|4511|4510.6|169
1649434690000|2022-04-08 16:18:10|4511.25|4510.85|4510.75|4510.35|4511.5|4511.1|4510.5|4510.1|235
1649434700000|2022-04-08 16:18:20|4511|4510.6|4511|4510.6|4511.25|4510.85|4510.75|4510.35|63
1649434710000|2022-04-08 16:18:30|4511.25|4510.85|4511|4510.6|4512|4511.6|4511|4510.6|236
1649434720000|2022-04-08 16:18:40|4510.75|4510.35|4512|4511.6|4512|4511.6|4510.75|4510.35|163
1649434730000|2022-04-08 16:18:50|4511.75|4511.35|4511.5|4511.1|4511.75|4511.35|4511|4510.6|252
1649434740000|2022-04-08 16:19:00|4511.37|4510.97|4512.25|4511.85|4512.25|4511.85|4511.37|4510.97|321
1649434750000|2022-04-08 16:19:10|4512.5|4512.1|4513.25|4512.85|4513.25|4512.85|4512.25|4511.85|445
1649434760000|2022-04-08 16:19:20|4513.5|4513.1|4514|4513.6|4514.25|4513.85|4513.5|4513.1|535
1649434770000|2022-04-08 16:19:30|4514.25|4513.85|4514.25|4513.85|4514.75|4514.35|4514|4513.6|636
1649434780000|2022-04-08 16:19:40|4514.12|4513.72|4513.5|4513.1|4514.25|4513.85|4513.25|4512.85|404
1649434790000|2022-04-08 16:19:50|4513.62|4513.22|4513.5|4513.1|4513.75|4513.35|4513|4512.6|258
1649434800000|2022-04-08 16:20:00|4513.25|4512.85|4513.87|4513.47|4513.87|4513.47|4513.25|4512.85|286
1649434810000|2022-04-08 16:20:10|4514|4513.6|4513.5|4513.1|4514.25|4513.85|4513.5|4513.1|308
1649434820000|2022-04-08 16:20:20|4513.75|4513.35|4513.5|4513.1|4513.75|4513.35|4513.12|4512.72|246
1649434830000|2022-04-08 16:20:30|4513.25|4512.85|4514.75|4514.35|4515.25|4514.85|4513.25|4512.85|698
1649434840000|2022-04-08 16:20:40|4514.5|4514.1|4513.75|4513.35|4515|4514.6|4513.62|4513.22|466
1649434850000|2022-04-08 16:20:50|4514|4513.6|4513.75|4513.35|4514.25|4513.85|4513.75|4513.35|255
1649434860000|2022-04-08 16:21:00|4514|4513.6|4514.25|4513.85|4514.75|4514.35|4513.75|4513.35|228
1649434870000|2022-04-08 16:21:10|4514|4513.6|4514.25|4513.85|4514.5|4514.1|4514|4513.6|135
1649434880000|2022-04-08 16:21:20|4514.5|4514.1|4515|4514.6|4515|4514.6|4514.5|4514.1|258
1649434890000|2022-04-08 16:21:30|4515.25|4514.85|4517.5|4517.1|4517.75|4517.35|4515.25|4514.85|1627
1649434900000|2022-04-08 16:21:40|4517.25|4516.85|4517|4516.6|4518|4517.6|4516.75|4516.35|749
1649434910000|2022-04-08 16:21:50|4516.87|4516.47|4517|4516.6|4517|4516.6|4516.25|4515.85|373
1649434920000|2022-04-08 16:22:00|4517.25|4516.85|4516.5|4516.1|4517.25|4516.85|4516.25|4515.85|433
1649434930000|2022-04-08 16:22:10|4516.75|4516.35|4516.5|4516.1|4517.25|4516.85|4516.5|4516.1|279
1649434940000|2022-04-08 16:22:20|4516.25|4515.85|4516.62|4516.22|4517|4516.6|4516.25|4515.85|280
1649434950000|2022-04-08 16:22:30|4516.75|4516.35|4517.25|4516.85|4517.25|4516.85|4516.5|4516.1|183
1649434960000|2022-04-08 16:22:40|4517|4516.6|4517|4516.6|4517.25|4516.85|4517|4516.6|241
1649434970000|2022-04-08 16:22:50|4517.25|4516.85|4517|4516.6|4517.5|4517.1|4517|4516.6|317
1649434980000|2022-04-08 16:23:00|4517.25|4516.85|4516|4515.6|4517.25|4516.85|4516|4515.6|410
1649434990000|2022-04-08 16:23:10|4516.12|4515.72|4516|4515.6|4516.5|4516.1|4516|4515.6|314
1649435000000|2022-04-08 16:23:20|4515.75|4515.35|4516.25|4515.85|4516.25|4515.85|4515.75|4515.35|226
1649435010000|2022-04-08 16:23:30|4516|4515.6|4515|4514.6|4516|4515.6|4514.75|4514.35|396
1649435020000|2022-04-08 16:23:40|4514.75|4514.35|4514.75|4514.35|4515|4514.6|4514.5|4514.1|317
1649435030000|2022-04-08 16:23:50|4515|4514.6|4515.5|4515.1|4515.75|4515.35|4514.75|4514.35|324
1649435040000|2022-04-08 16:24:00|4515.25|4514.85|4515.25|4514.85|4515.5|4515.1|4515|4514.6|179
1649435050000|2022-04-08 16:24:10|4515|4514.6|4515|4514.6|4515.25|4514.85|4515|4514.6|188
1649435060000|2022-04-08 16:24:20|4515.12|4514.72|4515.75|4515.35|4515.75|4515.35|4515|4514.6|289
1649435070000|2022-04-08 16:24:30|4516|4515.6|4516.5|4516.1|4516.5|4516.1|4515.75|4515.35|214
1649435080000|2022-04-08 16:24:40|4516.25|4515.85|4516.5|4516.1|4516.75|4516.35|4516.25|4515.85|234
1649435090000|2022-04-08 16:24:50|4516.75|4516.35|4517|4516.6|4517.25|4516.85|4516.5|4516.1|177
1649435100000|2022-04-08 16:25:00|4517.25|4516.85|4517|4516.6|4517.5|4517.1|4516.5|4516.1|367
1649435110000|2022-04-08 16:25:10|4516.75|4516.35|4517|4516.6|4517.25|4516.85|4516.75|4516.35|261
1649435120000|2022-04-08 16:25:20|4517.25|4516.85|4517.5|4517.1|4517.5|4517.1|4517.25|4516.85|174
1649435130000|2022-04-08 16:25:30|4517.25|4516.85|4517.25|4516.85|4517.75|4517.35|4517.25|4516.85|229
1649435140000|2022-04-08 16:25:40|4517.37|4516.97|4519.25|4518.85|4519.37|4518.97|4517.25|4516.85|1289
1649435150000|2022-04-08 16:25:50|4519|4518.6|4519.25|4518.85|4519.5|4519.1|4518.75|4518.35|551
1649435160000|2022-04-08 16:26:00|4519.5|4519.1|4518.75|4518.35|4519.5|4519.1|4518.75|4518.35|519
1649435170000|2022-04-08 16:26:10|4518.5|4518.1|4518.5|4518.1|4518.5|4518.1|4518.25|4517.85|293
1649435180000|2022-04-08 16:26:20|4518.25|4517.85|4518|4517.6|4518.25|4517.85|4517.5|4517.1|263
1649435190000|2022-04-08 16:26:30|4518.25|4517.85|4518.25|4517.85|4518.25|4517.85|4517.75|4517.35|234
1649435200000|2022-04-08 16:26:40|4518.5|4518.1|4518.5|4518.1|4518.75|4518.35|4518.25|4517.85|271
1649435210000|2022-04-08 16:26:50|4518.37|4517.97|4519.25|4518.85|4519.5|4519.1|4518.37|4517.97|566
1649435220000|2022-04-08 16:27:00|4519.5|4519.1|4518.75|4518.35|4519.5|4519.1|4518.75|4518.35|352
1649435230000|2022-04-08 16:27:10|4519|4518.6|4519|4518.6|4519.5|4519.1|4518.75|4518.35|395
1649435240000|2022-04-08 16:27:20|4519.25|4518.85|4518.75|4518.35|4519.25|4518.85|4518.75|4518.35|144
1649435250000|2022-04-08 16:27:30|4519|4518.6|4519.5|4519.1|4519.5|4519.1|4519|4518.6|344
1649435260000|2022-04-08 16:27:40|4519.25|4518.85|4519.12|4518.72|4519.5|4519.1|4519|4518.6|340
1649435270000|2022-04-08 16:27:50|4519.25|4518.85|4519.25|4518.85|4519.25|4518.85|4518.75|4518.35|178
1649435280000|2022-04-08 16:28:00|4519|4518.6|4519|4518.6|4519.25|4518.85|4519|4518.6|511
1649435290000|2022-04-08 16:28:10|4518.75|4518.35|4519|4518.6|4519.25|4518.85|4518.75|4518.35|163
1649435300000|2022-04-08 16:28:20|4519.25|4518.85|4519.25|4518.85|4519.5|4519.1|4519|4518.6|96
1649435310000|2022-04-08 16:28:30|4519.5|4519.1|4520.25|4519.85|4520.25|4519.85|4519.25|4518.85|542
1649435320000|2022-04-08 16:28:40|4520.12|4519.72|4521|4520.6|4521.5|4521.1|4519.25|4518.85|1232
1649435330000|2022-04-08 16:28:50|4521.25|4520.85|4520.25|4519.85|4521.25|4520.85|4520|4519.6|728
1649435340000|2022-04-08 16:29:00|4520.5|4520.1|4521|4520.6|4521|4520.6|4520.5|4520.1|418
1649435350000|2022-04-08 16:29:10|4521.12|4520.72|4521.25|4520.85|4521.25|4520.85|4521|4520.6|337
1649435360000|2022-04-08 16:29:20|4520.5|4520.1|4520.5|4520.1|4520.75|4520.35|4520.5|4520.1|336
1649435370000|2022-04-08 16:29:30|4520.25|4519.85|4520|4519.6|4520.5|4520.1|4520|4519.6|605
1649435380000|2022-04-08 16:29:40|4520.12|4519.72|4519.75|4519.35|4520.25|4519.85|4519.75|4519.35|389
1649435390000|2022-04-08 16:29:50|4519.87|4519.47|4519.5|4519.1|4520|4519.6|4519.25|4518.85|327
1649435400000|2022-04-08 16:30:00|4519.25|4518.85|4519.25|4518.85|4519.75|4519.35|4519.25|4518.85|446
1649435410000|2022-04-08 16:30:10|4519|4518.6|4518.75|4518.35|4519.25|4518.85|4518.75|4518.35|336
1649435420000|2022-04-08 16:30:20|4519|4518.6|4518.12|4517.72|4519|4518.6|4518|4517.6|382
1649435430000|2022-04-08 16:30:30|4518|4517.6|4518.25|4517.85|4518.5|4518.1|4518|4517.6|257
1649435440000|2022-04-08 16:30:40|4517.5|4517.1|4518|4517.6|4518.25|4517.85|4517.5|4517.1|1183
1649435450000|2022-04-08 16:30:50|4518.25|4517.85|4517.75|4517.35|4518.5|4518.1|4517.75|4517.35|271
1649435460000|2022-04-08 16:31:00|4517.5|4517.1|4517.75|4517.35|4518|4517.6|4517.25|4516.85|414
1649435470000|2022-04-08 16:31:10|4517.5|4517.1|4516.75|4516.35|4517.5|4517.1|4516.5|4516.1|309
1649435480000|2022-04-08 16:31:20|4516.5|4516.1|4515.5|4515.1|4516.5|4516.1|4515.5|4515.1|993
1649435490000|2022-04-08 16:31:30|4515.25|4514.85|4514.5|4514.1|4515.5|4515.1|4514|4513.6|1402
1649435500000|2022-04-08 16:31:40|4514.75|4514.35|4515.75|4515.35|4516.25|4515.85|4514.75|4514.35|737
1649435510000|2022-04-08 16:31:50|4516|4515.6|4515.5|4515.1|4516|4515.6|4515|4514.6|283
1649435520000|2022-04-08 16:32:00|4515.75|4515.35|4515.75|4515.35|4516|4515.6|4515.5|4515.1|252
1649435530000|2022-04-08 16:32:10|4515.5|4515.1|4515.75|4515.35|4516|4515.6|4515.5|4515.1|326
1649435540000|2022-04-08 16:32:20|4516|4515.6|4515.62|4515.22|4516|4515.6|4515.5|4515.1|236
1649435550000|2022-04-08 16:32:30|4515.25|4514.85|4514.5|4514.1|4515.25|4514.85|4514.25|4513.85|404
1649435560000|2022-04-08 16:32:40|4514.25|4513.85|4513.5|4513.1|4514.5|4514.1|4513|4512.6|639
1649435570000|2022-04-08 16:32:50|4513.25|4512.85|4513.5|4513.1|4513.5|4513.1|4512.75|4512.35|489
1649435580000|2022-04-08 16:33:00|4513.75|4513.35|4512.75|4512.35|4513.75|4513.35|4512.5|4512.1|496
1649435590000|2022-04-08 16:33:10|4512.62|4512.22|4513|4512.6|4513.25|4512.85|4512.5|4512.1|155
1649435600000|2022-04-08 16:33:20|4513.12|4512.72|4513.5|4513.1|4513.75|4513.35|4513.12|4512.72|173
1649435610000|2022-04-08 16:33:30|4513.75|4513.35|4514.25|4513.85|4514.75|4514.35|4513.75|4513.35|471
1649435620000|2022-04-08 16:33:40|4514.37|4513.97|4514.5|4514.1|4514.75|4514.35|4514.25|4513.85|239
1649435630000|2022-04-08 16:33:50|4514.62|4514.22|4514.5|4514.1|4514.62|4514.22|4514.25|4513.85|183
1649435640000|2022-04-08 16:34:00|4514.75|4514.35|4514.5|4514.1|4514.75|4514.35|4514.5|4514.1|222
1649435650000|2022-04-08 16:34:10|4514.75|4514.35|4513.5|4513.1|4514.75|4514.35|4513.5|4513.1|397
1649435660000|2022-04-08 16:34:20|4513.75|4513.35|4514|4513.6|4514|4513.6|4513.5|4513.1|305
1649435670000|2022-04-08 16:34:30|4514.12|4513.72|4513.75|4513.35|4514.12|4513.72|4513.75|4513.35|234
1649435680000|2022-04-08 16:34:40|4514|4513.6|4514|4513.6|4514|4513.6|4513.75|4513.35|97
1649435690000|2022-04-08 16:34:50|4513.75|4513.35|4513.75|4513.35|4513.75|4513.35|4513|4512.6|297
1649435700000|2022-04-08 16:35:00|4514|4513.6|4514.5|4514.1|4514.5|4514.1|4514|4513.6|239
1649435710000|2022-04-08 16:35:10|4514.75|4514.35|4515|4514.6|4515|4514.6|4514.5|4514.1|166
1649435720000|2022-04-08 16:35:20|4514.75|4514.35|4514|4513.6|4514.75|4514.35|4513.87|4513.47|216
1649435730000|2022-04-08 16:35:30|4514.12|4513.72|4514.12|4513.72|4514.5|4514.1|4514|4513.6|138
1649435740000|2022-04-08 16:35:40|4514.25|4513.85|4514|4513.6|4514.25|4513.85|4514|4513.6|132
1649435750000|2022-04-08 16:35:50|4513.5|4513.1|4513.25|4512.85|4513.5|4513.1|4512.75|4512.35|1081
1649435760000|2022-04-08 16:36:00|4513.5|4513.1|4513.5|4513.1|4513.75|4513.35|4513.12|4512.72|232
1649435770000|2022-04-08 16:36:10|4513.75|4513.35|4513.75|4513.35|4514|4513.6|4513.37|4512.97|117
1649435780000|2022-04-08 16:36:20|4513.62|4513.22|4514|4513.6|4514|4513.6|4513.25|4512.85|124
1649435790000|2022-04-08 16:36:30|4514.25|4513.85|4514.25|4513.85|4514.25|4513.85|4513.75|4513.35|62
1649435800000|2022-04-08 16:36:40|4514.5|4514.1|4514.5|4514.1|4514.75|4514.35|4514.25|4513.85|243
1649435810000|2022-04-08 16:36:50|4514.75|4514.35|4514.62|4514.22|4514.75|4514.35|4514.25|4513.85|163
1649435820000|2022-04-08 16:37:00|4514.75|4514.35|4514.5|4514.1|4514.75|4514.35|4514.25|4513.85|103
1649435830000|2022-04-08 16:37:10|4514.75|4514.35|4514.75|4514.35|4514.75|4514.35|4514.5|4514.1|99
1649435840000|2022-04-08 16:37:20|4514.5|4514.1|4513.87|4513.47|4514.75|4514.35|4513.87|4513.47|134
1649435850000|2022-04-08 16:37:30|4513.75|4513.35|4514|4513.6|4514|4513.6|4513.25|4512.85|173
1649435860000|2022-04-08 16:37:40|4514.12|4513.72|4514.12|4513.72|4514.25|4513.85|4514|4513.6|91
1649435870000|2022-04-08 16:37:50|4514|4513.6|4514.25|4513.85|4514.25|4513.85|4514|4513.6|32
1649435880000|2022-04-08 16:38:00|4514|4513.6|4514.75|4514.35|4514.75|4514.35|4514|4513.6|151
1649435890000|2022-04-08 16:38:10|4515|4514.6|4515.25|4514.85|4515.25|4514.85|4515|4514.6|333
1649435900000|2022-04-08 16:38:20|4515|4514.6|4514|4513.6|4515.25|4514.85|4513.75|4513.35|954
1649435910000|2022-04-08 16:38:30|4514.25|4513.85|4515|4514.6|4515|4514.6|4514|4513.6|202
1649435920000|2022-04-08 16:38:40|4515.25|4514.85|4515|4514.6|4515.25|4514.85|4515|4514.6|216
1649435930000|2022-04-08 16:38:50|4515.12|4514.72|4515|4514.6|4515.25|4514.85|4514.75|4514.35|182
1649435940000|2022-04-08 16:39:00|4515.25|4514.85|4515.25|4514.85|4515.75|4515.35|4515.12|4514.72|291
1649435950000|2022-04-08 16:39:10|4515.5|4515.1|4515|4514.6|4515.75|4515.35|4515|4514.6|224
1649435960000|2022-04-08 16:39:20|4514.87|4514.47|4515.37|4514.97|4515.5|4515.1|4514.75|4514.35|191
1649435970000|2022-04-08 16:39:30|4515.25|4514.85|4516|4515.6|4516|4515.6|4515.25|4514.85|276
1649435980000|2022-04-08 16:39:40|4515.75|4515.35|4515.75|4515.35|4515.75|4515.35|4515.5|4515.1|110
1649435990000|2022-04-08 16:39:50|||||||||59
1649436000000|2022-04-08 16:40:00|4516|4515.6|4515.5|4515.1|4516|4515.6|4515.5|4515.1|321
1649436010000|2022-04-08 16:40:10|4515.25|4514.85|4515.25|4514.85|4515.5|4515.1|4514.87|4514.47|248
1649436020000|2022-04-08 16:40:20|4515|4514.6|4514.5|4514.1|4515.12|4514.72|4514.5|4514.1|126
1649436030000|2022-04-08 16:40:30|4514.75|4514.35|4515.5|4515.1|4516|4515.6|4514.75|4514.35|232
1649436040000|2022-04-08 16:40:40|4515.62|4515.22|4515.75|4515.35|4515.75|4515.35|4515.5|4515.1|112
1649436050000|2022-04-08 16:40:50|4516|4515.6|4516.25|4515.85|4516.25|4515.85|4515.75|4515.35|218
1649436060000|2022-04-08 16:41:00|4516.5|4516.1|4516.75|4516.35|4516.75|4516.35|4516.5|4516.1|290
1649436070000|2022-04-08 16:41:10|4516.5|4516.1|4516.75|4516.35|4516.75|4516.35|4516.25|4515.85|177
1649436080000|2022-04-08 16:41:20|4517|4516.6|4517|4516.6|4517.75|4517.35|4517|4516.6|598
1649436090000|2022-04-08 16:41:30|4516.5|4516.1|4515.75|4515.35|4516.5|4516.1|4515.75|4515.35|347
1649436100000|2022-04-08 16:41:40|4516|4515.6|4515.87|4515.47|4516.5|4516.1|4515.75|4515.35|246
1649436110000|2022-04-08 16:41:50|4515.75|4515.35|4515.5|4515.1|4516|4515.6|4515.5|4515.1|264
1649436120000|2022-04-08 16:42:00|4515.62|4515.22|4516|4515.6|4516.25|4515.85|4515.62|4515.22|85
1649436130000|2022-04-08 16:42:10|4515.75|4515.35|4516.75|4516.35|4516.75|4516.35|4515.75|4515.35|146
1649436140000|2022-04-08 16:42:20|4516.62|4516.22|4515|4514.6|4516.87|4516.47|4514.75|4514.35|1861
1649436150000|2022-04-08 16:42:30|4514.75|4514.35|4515.25|4514.85|4515.25|4514.85|4514.25|4513.85|341
1649436160000|2022-04-08 16:42:40|4515.12|4514.72|4515.5|4515.1|4516.25|4515.85|4515.12|4514.72|270
1649436170000|2022-04-08 16:42:50|4515.62|4515.22|4515.75|4515.35|4515.75|4515.35|4515.5|4515.1|141
1649436180000|2022-04-08 16:43:00|4515.5|4515.1|4514.5|4514.1|4515.5|4515.1|4514.5|4514.1|171
1649436190000|2022-04-08 16:43:10|4514.37|4513.97|4514|4513.6|4514.5|4514.1|4514|4513.6|275
1649436200000|2022-04-08 16:43:20|4513.75|4513.35|4514.25|4513.85|4514.25|4513.85|4513.5|4513.1|405
1649436210000|2022-04-08 16:43:30|4514|4513.6|4513.5|4513.1|4514.25|4513.85|4513.5|4513.1|357
1649436220000|2022-04-08 16:43:40|4513.75|4513.35|4513.75|4513.35|4514|4513.6|4513.5|4513.1|161
1649436230000|2022-04-08 16:43:50|4514|4513.6|4514.25|4513.85|4514.25|4513.85|4513.75|4513.35|170
1649436240000|2022-04-08 16:44:00|4513.87|4513.47|4513.75|4513.35|4514|4513.6|4513.5|4513.1|147
1649436250000|2022-04-08 16:44:10|4514|4513.6|4515.25|4514.85|4515.5|4515.1|4514|4513.6|378
1649436260000|2022-04-08 16:44:20|4515|4514.6|4514.75|4514.35|4515.25|4514.85|4514.5|4514.1|137
1649436270000|2022-04-08 16:44:30|4514.62|4514.22|4514.5|4514.1|4514.75|4514.35|4514.5|4514.1|82
1649436280000|2022-04-08 16:44:40|4514.75|4514.35|4514.75|4514.35|4514.75|4514.35|4514.5|4514.1|129
1649436290000|2022-04-08 16:44:50|4514.62|4514.22|4514.25|4513.85|4514.62|4514.22|4514|4513.6|162
1649436300000|2022-04-08 16:45:00|4514|4513.6|4514.5|4514.1|4514.5|4514.1|4514|4513.6|129
1649436310000|2022-04-08 16:45:10|4514.25|4513.85|4513.75|4513.35|4514.5|4514.1|4513.25|4512.85|308
1649436320000|2022-04-08 16:45:20|4513.5|4513.1|4514|4513.6|4514.25|4513.85|4513.5|4513.1|152
1649436330000|2022-04-08 16:45:30|4514.25|4513.85|4514.75|4514.35|4515.25|4514.85|4514|4513.6|313
1649436340000|2022-04-08 16:45:40|4514.87|4514.47|4515.75|4515.35|4516|4515.6|4514.75|4514.35|338
1649436350000|2022-04-08 16:45:50|4515.87|4515.47|4515|4514.6|4515.87|4515.47|4515|4514.6|238
1649436360000|2022-04-08 16:46:00|4514.75|4514.35|4515.25|4514.85|4515.25|4514.85|4514.75|4514.35|138
1649436370000|2022-04-08 16:46:10|4515|4514.6|4515|4514.6|4515.25|4514.85|4515|4514.6|62
1649436380000|2022-04-08 16:46:20|4514.87|4514.47|4514.25|4513.85|4514.87|4514.47|4514.25|4513.85|155
1649436390000|2022-04-08 16:46:30|4514.37|4513.97|4514.25|4513.85|4514.5|4514.1|4514|4513.6|121
1649436400000|2022-04-08 16:46:40|4514.37|4513.97|4514.5|4514.1|4514.75|4514.35|4514.25|4513.85|127
1649436410000|2022-04-08 16:46:50|4514.25|4513.85|4514.62|4514.22|4514.75|4514.35|4514.25|4513.85|97
1649436420000|2022-04-08 16:47:00|4514.75|4514.35|4514.62|4514.22|4514.75|4514.35|4514.5|4514.1|170
1649436430000|2022-04-08 16:47:10|4514.75|4514.35|4513.5|4513.1|4514.75|4514.35|4513.25|4512.85|363
1649436440000|2022-04-08 16:47:20|4513.75|4513.35|4513.5|4513.1|4514|4513.6|4513.5|4513.1|191
1649436450000|2022-04-08 16:47:30|4513.25|4512.85|4514|4513.6|4514|4513.6|4513.25|4512.85|131
1649436460000|2022-04-08 16:47:40|4513.75|4513.35|4513.75|4513.35|4513.75|4513.35|4513.5|4513.1|125
1649436470000|2022-04-08 16:47:50|4513.5|4513.1|4513.25|4512.85|4513.62|4513.22|4513.25|4512.85|141
1649436480000|2022-04-08 16:48:00|4513.5|4513.1|4512.75|4512.35|4514|4513.6|4512.75|4512.35|374
1649436490000|2022-04-08 16:48:10|4512|4511.6|4511.75|4511.35|4512.25|4511.85|4511.5|4511.1|676
1649436500000|2022-04-08 16:48:20|4511.87|4511.47|4511.75|4511.35|4512.25|4511.85|4511.75|4511.35|316
1649436510000|2022-04-08 16:48:30|4512|4511.6|4511.75|4511.35|4512.25|4511.85|4511.75|4511.35|95
1649436520000|2022-04-08 16:48:40|4511.5|4511.1|4512|4511.6|4512.25|4511.85|4511.5|4511.1|114
1649436530000|2022-04-08 16:48:50|4512.25|4511.85|4512.5|4512.1|4512.75|4512.35|4512.25|4511.85|161
1649436540000|2022-04-08 16:49:00|4512.75|4512.35|4511.75|4511.35|4512.75|4512.35|4511.5|4511.1|216
1649436550000|2022-04-08 16:49:10|4511.87|4511.47|4511.75|4511.35|4511.87|4511.47|4511.25|4510.85|194
1649436560000|2022-04-08 16:49:20|4511.5|4511.1|4511.75|4511.35|4511.75|4511.35|4511.5|4511.1|81
1649436570000|2022-04-08 16:49:30|4512|4511.6|4511.5|4511.1|4512|4511.6|4511.5|4511.1|119
1649436580000|2022-04-08 16:49:40|4511.25|4510.85|4510.75|4510.35|4511.25|4510.85|4510.75|4510.35|433
1649436590000|2022-04-08 16:49:50|4510.87|4510.47|4511.5|4511.1|4511.5|4511.1|4510.75|4510.35|157
1649436600000|2022-04-08 16:50:00|4511.37|4510.97|4511.75|4511.35|4511.75|4511.35|4511|4510.6|229
1649436610000|2022-04-08 16:50:10|4512|4511.6|4511.5|4511.1|4512|4511.6|4511.12|4510.72|334
1649436620000|2022-04-08 16:50:20|4511.75|4511.35|4511.5|4511.1|4511.75|4511.35|4511.25|4510.85|148
1649436630000|2022-04-08 16:50:30|4511.75|4511.35|4511.75|4511.35|4511.75|4511.35|4511.5|4511.1|92
1649436640000|2022-04-08 16:50:40|4512.12|4511.72|4511.5|4511.1|4512.12|4511.72|4511.5|4511.1|170
1649436650000|2022-04-08 16:50:50|4511.75|4511.35|4511.37|4510.97|4511.75|4511.35|4511.25|4510.85|117
1649436660000|2022-04-08 16:51:00|4511.25|4510.85|4511.25|4510.85|4511.25|4510.85|4511|4510.6|160
1649436670000|2022-04-08 16:51:10|4511|4510.6|4510.25|4509.85|4511|4510.6|4510.25|4509.85|221
1649436680000|2022-04-08 16:51:20|4510.12|4509.72|4510.5|4510.1|4510.75|4510.35|4510|4509.6|245
1649436690000|2022-04-08 16:51:30|4510.25|4509.85|4510.25|4509.85|4510.5|4510.1|4510|4509.6|292
1649436700000|2022-04-08 16:51:40|4510|4509.6|4510|4509.6|4510.5|4510.1|4510|4509.6|138
1649436710000|2022-04-08 16:51:50|4510.25|4509.85|4510.25|4509.85|4510.25|4509.85|4510.25|4509.85|169
1649436720000|2022-04-08 16:52:00|4510.5|4510.1|4510.75|4510.35|4511.25|4510.85|4510.5|4510.1|334
1649436730000|2022-04-08 16:52:10|4510.87|4510.47|4511|4510.6|4511|4510.6|4510.75|4510.35|129
1649436740000|2022-04-08 16:52:20|4511.25|4510.85|4512.5|4512.1|4512.75|4512.35|4511|4510.6|518
1649436750000|2022-04-08 16:52:30|4512.25|4511.85|4513.25|4512.85|4513.5|4513.1|4512.25|4511.85|406
1649436760000|2022-04-08 16:52:40|4513|4512.6|4513|4512.6|4513|4512.6|4512.75|4512.35|200
1649436770000|2022-04-08 16:52:50|4513.25|4512.85|4514.75|4514.35|4514.75|4514.35|4513.25|4512.85|616
1649436780000|2022-04-08 16:53:00|4515|4514.6|4515.25|4514.85|4515.25|4514.85|4514.75|4514.35|394
1649436790000|2022-04-08 16:53:10|4515.5|4515.1|4516|4515.6|4516|4515.6|4515.25|4514.85|410
1649436800000|2022-04-08 16:53:20|4515.87|4515.47|4514.75|4514.35|4515.87|4515.47|4514.5|4514.1|352
1649436810000|2022-04-08 16:53:30|4514.5|4514.1|4514.5|4514.1|4514.75|4514.35|4514.5|4514.1|188
1649436820000|2022-04-08 16:53:40|4514.12|4513.72|4514.25|4513.85|4514.25|4513.85|4513.5|4513.1|383
1649436830000|2022-04-08 16:53:50|4514.5|4514.1|4513.87|4513.47|4514.5|4514.1|4513.87|4513.47|164
1649436840000|2022-04-08 16:54:00|4514|4513.6|4514.75|4514.35|4514.75|4514.35|4513.5|4513.1|292
1649436850000|2022-04-08 16:54:10|4515|4514.6|4515.25|4514.85|4515.25|4514.85|4514.75|4514.35|255
1649436860000|2022-04-08 16:54:20|4515.5|4515.1|4516|4515.6|4516|4515.6|4515.25|4514.85|250
1649436870000|2022-04-08 16:54:30|4515.87|4515.47|4515.25|4514.85|4515.87|4515.47|4515.12|4514.72|183
1649436880000|2022-04-08 16:54:40|4515.5|4515.1|4515.5|4515.1|4515.5|4515.1|4515|4514.6|144
1649436890000|2022-04-08 16:54:50|4515.25|4514.85|4515|4514.6|4515.5|4515.1|4515|4514.6|112
1649436900000|2022-04-08 16:55:00|4514.75|4514.35|4515|4514.6|4515|4514.6|4514.5|4514.1|147
1649436910000|2022-04-08 16:55:10|4515.12|4514.72|4515.25|4514.85|4515.25|4514.85|4514.62|4514.22|132
1649436920000|2022-04-08 16:55:20|4515.75|4515.35|4515.75|4515.35|4515.87|4515.47|4515.5|4515.1|220
1649436930000|2022-04-08 16:55:30|4515.5|4515.1|4515|4514.6|4515.5|4515.1|4515|4514.6|122
1649436940000|2022-04-08 16:55:40|4515.12|4514.72|4515|4514.6|4515.25|4514.85|4514.75|4514.35|118
1649436950000|2022-04-08 16:55:50|4515.25|4514.85|4515.25|4514.85|4515.5|4515.1|4515|4514.6|120
1649436960000|2022-04-08 16:56:00|4515|4514.6|4514.75|4514.35|4515|4514.6|4514.25|4513.85|265
1649436970000|2022-04-08 16:56:10|4514.87|4514.47|4515.75|4515.35|4515.75|4515.35|4514.62|4514.22|257
1649436980000|2022-04-08 16:56:20|4515.5|4515.1|4516.12|4515.72|4516.12|4515.72|4515.5|4515.1|134
1649436990000|2022-04-08 16:56:30|4516.25|4515.85|4514.75|4514.35|4516.25|4515.85|4514.75|4514.35|189
1649437000000|2022-04-08 16:56:40|4514.5|4514.1|4515|4514.6|4515|4514.6|4514.5|4514.1|195
1649437010000|2022-04-08 16:56:50|4514.87|4514.47|4514.75|4514.35|4515|4514.6|4514.5|4514.1|289
1649437020000|2022-04-08 16:57:00|4515|4514.6|4515.75|4515.35|4515.75|4515.35|4515|4514.6|187
1649437030000|2022-04-08 16:57:10|4516.25|4515.85|4516|4515.6|4516.25|4515.85|4515.75|4515.35|176
1649437040000|2022-04-08 16:57:20|4516.12|4515.72|4516|4515.6|4516.5|4516.1|4516|4515.6|202
1649437050000|2022-04-08 16:57:30|4516.12|4515.72|4516.75|4516.35|4516.75|4516.35|4516|4515.6|328
1649437060000|2022-04-08 16:57:40|4516.5|4516.1|4516|4515.6|4516.5|4516.1|4516|4515.6|174
1649437070000|2022-04-08 16:57:50|4515.75|4515.35|4516.25|4515.85|4516.25|4515.85|4515.5|4515.1|153
1649437080000|2022-04-08 16:58:00|4516.37|4515.97|4516|4515.6|4516.5|4516.1|4516|4515.6|230
1649437090000|2022-04-08 16:58:10|4516.25|4515.85|4516.5|4516.1|4516.75|4516.35|4516.25|4515.85|119
1649437100000|2022-04-08 16:58:20|4516.25|4515.85|4516|4515.6|4516.25|4515.85|4516|4515.6|78
1649437110000|2022-04-08 16:58:30|4516.25|4515.85|4517.25|4516.85|4517.25|4516.85|4516.25|4515.85|275
1649437120000|2022-04-08 16:58:40|4517.5|4517.1|4517.5|4517.1|4517.5|4517.1|4517.25|4516.85|273
1649437130000|2022-04-08 16:58:50|4517.25|4516.85|4517|4516.6|4517.25|4516.85|4516.5|4516.1|143
1649437140000|2022-04-08 16:59:00|4517.25|4516.85|4517.75|4517.35|4517.75|4517.35|4517.25|4516.85|241
1649437150000|2022-04-08 16:59:10|4517.5|4517.1|4516.5|4516.1|4517.5|4517.1|4516.5|4516.1|239
1649437160000|2022-04-08 16:59:20|4516.25|4515.85|4516|4515.6|4516.25|4515.85|4515.75|4515.35|280
1649437170000|2022-04-08 16:59:30|4515.75|4515.35|4516.5|4516.1|4516.5|4516.1|4515.75|4515.35|145
1649437180000|2022-04-08 16:59:40|4516.37|4515.97|4516.5|4516.1|4517|4516.6|4516.12|4515.72|133
1649437190000|2022-04-08 16:59:50|4516.75|4516.35|4517|4516.6|4517.25|4516.85|4516.62|4516.22|202
1649437200000|2022-04-08 17:00:00|4517.25|4516.85|4516.5|4516.1|4517.25|4516.85|4516.5|4516.1|245
1649437210000|2022-04-08 17:00:10|4516.25|4515.85|4516|4515.6|4517.25|4516.85|4516|4515.6|270
1649437220000|2022-04-08 17:00:20|4516.25|4515.85|4516|4515.6|4516.5|4516.1|4516|4515.6|209
1649437230000|2022-04-08 17:00:30|4515.75|4515.35|4516.12|4515.72|4516.12|4515.72|4515.75|4515.35|243
1649437240000|2022-04-08 17:00:40|4516.25|4515.85|4516|4515.6|4516.5|4516.1|4515.75|4515.35|436
1649437250000|2022-04-08 17:00:50|4515.75|4515.35|4516|4515.6|4516|4515.6|4515.5|4515.1|126
1649437260000|2022-04-08 17:01:00|4516.25|4515.85|4514.75|4514.35|4516.25|4515.85|4514.75|4514.35|517
1649437270000|2022-04-08 17:01:10|4514.5|4514.1|4515|4514.6|4515.12|4514.72|4514.5|4514.1|212
1649437280000|2022-04-08 17:01:20|4514.75|4514.35|4514.25|4513.85|4515|4514.6|4514|4513.6|261
1649437290000|2022-04-08 17:01:30|4514.12|4513.72|4514.75|4514.35|4515.25|4514.85|4514.12|4513.72|302
1649437300000|2022-04-08 17:01:40|4514.25|4513.85|4514.5|4514.1|4514.5|4514.1|4514|4513.6|154
1649437310000|2022-04-08 17:01:50|4514.75|4514.35|4514.5|4514.1|4514.75|4514.35|4514.5|4514.1|161
1649437320000|2022-04-08 17:02:00|4514.25|4513.85|4514.5|4514.1|4515|4514.6|4514.25|4513.85|175
1649437330000|2022-04-08 17:02:10|4514.25|4513.85|4514.25|4513.85|4514.25|4513.85|4514|4513.6|211
1649437340000|2022-04-08 17:02:20|4514.5|4514.1|4514.5|4514.1|4514.5|4514.1|4514.25|4513.85|136
1649437350000|2022-04-08 17:02:30|4514.75|4514.35|4514.25|4513.85|4514.75|4514.35|4514|4513.6|203
1649437360000|2022-04-08 17:02:40|4514|4513.6|4513|4512.6|4514|4513.6|4513|4512.6|439
1649437370000|2022-04-08 17:02:50|4512.87|4512.47|4512.75|4512.35|4513|4512.6|4512.25|4511.85|737
1649437380000|2022-04-08 17:03:00|4513|4512.6|4512.5|4512.1|4513.25|4512.85|4512|4511.6|505
1649437390000|2022-04-08 17:03:10|4512.25|4511.85|4512.25|4511.85|4512.5|4512.1|4512|4511.6|170
1649437400000|2022-04-08 17:03:20|4512|4511.6|4513|4512.6|4513.25|4512.85|4512|4511.6|202
1649437410000|2022-04-08 17:03:30|4513.25|4512.85|4513.5|4513.1|4513.5|4513.1|4513|4512.6|151
1649437420000|2022-04-08 17:03:40|4513.75|4513.35|4513.75|4513.35|4514|4513.6|4513.5|4513.1|239
1649437430000|2022-04-08 17:03:50|4514|4513.6|4513.75|4513.35|4514.25|4513.85|4513.75|4513.35|186
1649437440000|2022-04-08 17:04:00|4514|4513.6|4513.25|4512.85|4514|4513.6|4513.25|4512.85|176
1649437450000|2022-04-08 17:04:10|4513.12|4512.72|4513|4512.6|4513.25|4512.85|4512.75|4512.35|241
1649437460000|2022-04-08 17:04:20|4513.25|4512.85|4513.75|4513.35|4513.75|4513.35|4513|4512.6|209
1649437470000|2022-04-08 17:04:30|4513.62|4513.22|4513.87|4513.47|4514.25|4513.85|4513.62|4513.22|210
1649437480000|2022-04-08 17:04:40|4514|4513.6|4514.25|4513.85|4514.25|4513.85|4514|4513.6|103
1649437490000|2022-04-08 17:04:50|4514.12|4513.72|4515.25|4514.85|4515.5|4515.1|4514.12|4513.72|270
1649437500000|2022-04-08 17:05:00|4514.87|4514.47|4514|4513.6|4514.87|4514.47|4514|4513.6|201
1649437510000|2022-04-08 17:05:10|4514.12|4513.72|4514.75|4514.35|4515.25|4514.85|4514|4513.6|184
1649437520000|2022-04-08 17:05:20|4514.5|4514.1|4514.25|4513.85|4514.75|4514.35|4514|4513.6|76
1649437530000|2022-04-08 17:05:30|4514.5|4514.1|4514.25|4513.85|4514.5|4514.1|4513.75|4513.35|105
1649437540000|2022-04-08 17:05:40|4514.12|4513.72|4514.25|4513.85|4514.25|4513.85|4514|4513.6|153
1649437550000|2022-04-08 17:05:50|4514.5|4514.1|4514.25|4513.85|4514.75|4514.35|4514.25|4513.85|57
1649437560000|2022-04-08 17:06:00|4514.37|4513.97|4513|4512.6|4514.37|4513.97|4513|4512.6|316
1649437570000|2022-04-08 17:06:10|4513.25|4512.85|4512.75|4512.35|4513.25|4512.85|4512.5|4512.1|330
1649437580000|2022-04-08 17:06:20|4512.5|4512.1|4512.75|4512.35|4512.75|4512.35|4512.5|4512.1|196
1649437590000|2022-04-08 17:06:30|4512.62|4512.22|4512|4511.6|4512.75|4512.35|4512|4511.6|324
1649437600000|2022-04-08 17:06:40|4512.25|4511.85|4512|4511.6|4512.25|4511.85|4511.75|4511.35|315
1649437610000|2022-04-08 17:06:50|4511.75|4511.35|4511.75|4511.35|4512.12|4511.72|4511.5|4511.1|303
1649437620000|2022-04-08 17:07:00|4511.87|4511.47|4511.75|4511.35|4512.25|4511.85|4511.75|4511.35|229
1649437630000|2022-04-08 17:07:10|4512|4511.6|4512.75|4512.35|4512.75|4512.35|4512|4511.6|317
1649437640000|2022-04-08 17:07:20|4512.5|4512.1|4512.75|4512.35|4512.75|4512.35|4512.37|4511.97|199
1649437650000|2022-04-08 17:07:30|4512.87|4512.47|4513|4512.6|4513|4512.6|4512.75|4512.35|62
1649437660000|2022-04-08 17:07:40|4512.87|4512.47|4513.5|4513.1|4513.5|4513.1|4512.87|4512.47|282
1649437670000|2022-04-08 17:07:50|4513.37|4512.97|4513.5|4513.1|4514|4513.6|4513.25|4512.85|259
1649437680000|2022-04-08 17:08:00|4513.75|4513.35|4514|4513.6|4514|4513.6|4513.5|4513.1|188
1649437690000|2022-04-08 17:08:10|4514.5|4514.1|4514.25|4513.85|4514.5|4514.1|4514.25|4513.85|145
1649437700000|2022-04-08 17:08:20|4513.62|4513.22|4512.62|4512.22|4513.62|4513.22|4512.5|4512.1|397
1649437710000|2022-04-08 17:08:30|4512.75|4512.35|4512.5|4512.1|4513|4512.6|4512.5|4512.1|233
1649437720000|2022-04-08 17:08:40|4512.75|4512.35|4513.12|4512.72|4513.25|4512.85|4512.75|4512.35|126
1649437730000|2022-04-08 17:08:50|4513.25|4512.85|4513.75|4513.35|4513.75|4513.35|4513.25|4512.85|120
1649437740000|2022-04-08 17:09:00|4513.5|4513.1|4514.25|4513.85|4514.25|4513.85|4513.5|4513.1|206
1649437750000|2022-04-08 17:09:10|4514|4513.6|4514|4513.6|4514.25|4513.85|4513.75|4513.35|299
1649437760000|2022-04-08 17:09:20|4513.87|4513.47|4514|4513.6|4514.25|4513.85|4513.75|4513.35|155
1649437770000|2022-04-08 17:09:30|4514.25|4513.85|4514.75|4514.35|4514.75|4514.35|4514.25|4513.85|192
1649437780000|2022-04-08 17:09:40|4514.5|4514.1|4514.75|4514.35|4514.75|4514.35|4514.5|4514.1|109
1649437790000|2022-04-08 17:09:50|4514.5|4514.1|4514.5|4514.1|4514.75|4514.35|4514.25|4513.85|135
1649437800000|2022-04-08 17:10:00|4514.75|4514.35|4515|4514.6|4515.25|4514.85|4514.75|4514.35|248
1649437810000|2022-04-08 17:10:10|4514.87|4514.47|4514.5|4514.1|4514.87|4514.47|4514.5|4514.1|157
1649437820000|2022-04-08 17:10:20|4514.12|4513.72|4514.25|4513.85|4514.5|4514.1|4514|4513.6|265
1649437830000|2022-04-08 17:10:30|4514|4513.6|4514|4513.6|4514|4513.6|4514|4513.6|129
1649437840000|2022-04-08 17:10:40|4514.25|4513.85|4514|4513.6|4514.5|4514.1|4514|4513.6|128
1649437850000|2022-04-08 17:10:50|4513.75|4513.35|4513.5|4513.1|4513.75|4513.35|4513.5|4513.1|205
1649437860000|2022-04-08 17:11:00|4514|4513.6|4513.75|4513.35|4514.25|4513.85|4513.5|4513.1|250
1649437870000|2022-04-08 17:11:10|4513.5|4513.1|4513.25|4512.85|4513.5|4513.1|4513.25|4512.85|231
1649437880000|2022-04-08 17:11:20|4512.75|4512.35|4512.5|4512.1|4512.75|4512.35|4512.25|4511.85|311
1649437890000|2022-04-08 17:11:30|4512|4511.6|4512.25|4511.85|4512.37|4511.97|4512|4511.6|464
1649437900000|2022-04-08 17:11:40|4512|4511.6|4511.75|4511.35|4512|4511.6|4511.25|4510.85|413
1649437910000|2022-04-08 17:11:50|4511.25|4510.85|4511.25|4510.85|4511.62|4511.22|4511|4510.6|504
1649437920000|2022-04-08 17:12:00|4511|4510.6|4511|4510.6|4511.25|4510.85|4510.25|4509.85|504
1649437930000|2022-04-08 17:12:10|4511.25|4510.85|4511.25|4510.85|4511.37|4510.97|4511|4510.6|171
1649437940000|2022-04-08 17:12:20|4511.5|4511.1|4511|4510.6|4511.75|4511.35|4511|4510.6|166
1649437950000|2022-04-08 17:12:30|4511.25|4510.85|4511.25|4510.85|4511.25|4510.85|4511|4510.6|140
1649437960000|2022-04-08 17:12:40|4511|4510.6|4511.25|4510.85|4511.75|4511.35|4511|4510.6|115
1649437970000|2022-04-08 17:12:50|4511.5|4511.1|4510.75|4510.35|4511.5|4511.1|4510.75|4510.35|117
1649437980000|2022-04-08 17:13:00|4510.62|4510.22|4511|4510.6|4511|4510.6|4510.5|4510.1|210
1649437990000|2022-04-08 17:13:10|4511.25|4510.85|4510.5|4510.1|4511.25|4510.85|4510.5|4510.1|104
1649438000000|2022-04-08 17:13:20|4510.75|4510.35|4509.75|4509.35|4510.75|4510.35|4509.5|4509.1|439
1649438010000|2022-04-08 17:13:30|4509.5|4509.1|4509.5|4509.1|4510|4509.6|4509.5|4509.1|552
1649438020000|2022-04-08 17:13:40|4509.75|4509.35|4510|4509.6|4510|4509.6|4509.5|4509.1|402
1649438030000|2022-04-08 17:13:50|4509.5|4509.1|4509.75|4509.35|4509.75|4509.35|4509.5|4509.1|172
1649438040000|2022-04-08 17:14:00|4509.5|4509.1|4509.75|4509.35|4509.75|4509.35|4509.5|4509.1|336
1649438050000|2022-04-08 17:14:10|4510|4509.6|4510|4509.6|4510.25|4509.85|4510|4509.6|130
1649438060000|2022-04-08 17:14:20|4509.75|4509.35|4510.25|4509.85|4510.25|4509.85|4509.75|4509.35|157
1649438070000|2022-04-08 17:14:30|4510.12|4509.72|4510.25|4509.85|4510.5|4510.1|4510|4509.6|189
1649438080000|2022-04-08 17:14:40|4510.5|4510.1|4509.75|4509.35|4510.5|4510.1|4509.5|4509.1|235
1649438090000|2022-04-08 17:14:50|4509.5|4509.1|4509.75|4509.35|4509.75|4509.35|4509.5|4509.1|124
1649438100000|2022-04-08 17:15:00|4509.5|4509.1|4509.75|4509.35|4509.75|4509.35|4509.25|4508.85|232
1649438110000|2022-04-08 17:15:10|4509.62|4509.22|4510|4509.6|4510.25|4509.85|4509.62|4509.22|213
1649438120000|2022-04-08 17:15:20|4509.75|4509.35|4509.75|4509.35|4509.75|4509.35|4509.5|4509.1|124
1649438130000|2022-04-08 17:15:30|4510|4509.6|4509|4508.6|4510|4509.6|4509|4508.6|184
1649438140000|2022-04-08 17:15:40|4509.25|4508.85|4509|4508.6|4509.25|4508.85|4508.87|4508.47|196
1649438150000|2022-04-08 17:15:50|4508.75|4508.35|4508.75|4508.35|4508.75|4508.35|4508.5|4508.1|232
1649438160000|2022-04-08 17:16:00|4509|4508.6|4508.75|4508.35|4509|4508.6|4508.5|4508.1|346
1649438170000|2022-04-08 17:16:10|4508.5|4508.1|4508.5|4508.1|4508.5|4508.1|4508.5|4508.1|89
1649438180000|2022-04-08 17:16:20|4508.75|4508.35|4509|4508.6|4509|4508.6|4508.62|4508.22|454
1649438190000|2022-04-08 17:16:30|4509.25|4508.85|4509.25|4508.85|4509.25|4508.85|4508.87|4508.47|321
1649438200000|2022-04-08 17:16:40|4509|4508.6|4508.5|4508.1|4509|4508.6|4508.25|4507.85|245
1649438210000|2022-04-08 17:16:50|4508.25|4507.85|4509.25|4508.85|4509.25|4508.85|4508.25|4507.85|128
1649438220000|2022-04-08 17:17:00|4509|4508.6|4509.25|4508.85|4509.25|4508.85|4509|4508.6|248
1649438230000|2022-04-08 17:17:10|4509.37|4508.97|4509|4508.6|4509.5|4509.1|4509|4508.6|114
1649438240000|2022-04-08 17:17:20|4509.12|4508.72|4509.25|4508.85|4509.25|4508.85|4509|4508.6|82
1649438250000|2022-04-08 17:17:30|4509.5|4509.1|4509.37|4508.97|4509.5|4509.1|4509.25|4508.85|90
1649438260000|2022-04-08 17:17:40|4509.25|4508.85|4509|4508.6|4509.5|4509.1|4508.37|4507.97|146
1649438270000|2022-04-08 17:17:50|4509.12|4508.72|4509|4508.6|4509.25|4508.85|4509|4508.6|98
1649438280000|2022-04-08 17:18:00|4508.87|4508.47|4508.5|4508.1|4509|4508.6|4508.25|4507.85|161
1649438290000|2022-04-08 17:18:10|4508.75|4508.35|4508.5|4508.1|4508.75|4508.35|4508.25|4507.85|152
1649438300000|2022-04-08 17:18:20|4508.25|4507.85|4508.25|4507.85|4508.5|4508.1|4507.75|4507.35|153
1649438310000|2022-04-08 17:18:30|4508|4507.6|4508|4507.6|4508.25|4507.85|4508|4507.6|122
1649438320000|2022-04-08 17:18:40|4507.75|4507.35|4507.5|4507.1|4507.75|4507.35|4507.5|4507.1|294
1649438330000|2022-04-08 17:18:50|4507.62|4507.22|4507.5|4507.1|4508|4507.6|4507.37|4506.97|297
1649438340000|2022-04-08 17:19:00|4507.62|4507.22|4507.75|4507.35|4507.75|4507.35|4507.5|4507.1|190
1649438350000|2022-04-08 17:19:10|4507.87|4507.47|4508.5|4508.1|4508.5|4508.1|4507.87|4507.47|199
1649438360000|2022-04-08 17:19:20|4508.25|4507.85|4508.25|4507.85|4508.5|4508.1|4508|4507.6|135
1649438370000|2022-04-08 17:19:30|4508.75|4508.35|4508.75|4508.35|4509|4508.6|4508.5|4508.1|181
1649438380000|2022-04-08 17:19:40|4509|4508.6|4508.5|4508.1|4509|4508.6|4508.5|4508.1|343
1649438390000|2022-04-08 17:19:50|4508.25|4507.85|4508|4507.6|4508.25|4507.85|4508|4507.6|88
1649438400000|2022-04-08 17:20:00|4508.12|4507.72|4508|4507.6|4508.37|4507.97|4507.75|4507.35|207
1649438410000|2022-04-08 17:20:10|4508.25|4507.85|4508.37|4507.97|4508.75|4508.35|4508|4507.6|168
1649438420000|2022-04-08 17:20:20|4508.25|4507.85|4508.75|4508.35|4508.75|4508.35|4508.25|4507.85|137
1649438430000|2022-04-08 17:20:30|4509|4508.6|4509.5|4509.1|4509.75|4509.35|4508.75|4508.35|221
1649438440000|2022-04-08 17:20:40|4509.75|4509.35|4510.11|4509.71|4510.41|4510.01|4509.71|4509.31|268
1649438450000|2022-04-08 17:20:50|4510.36|4509.96|4510.28|4509.88|4510.36|4509.96|4510.03|4509.63|225
1649438460000|2022-04-08 17:21:00|4510.03|4509.63|4510.51|4510.11|4510.51|4510.11|4510.01|4509.61|451
1649438470000|2022-04-08 17:21:10|4510.26|4509.86|4510.22|4509.82|4510.47|4510.07|4509.97|4509.57|225
1649438480000|2022-04-08 17:21:20|4510.47|4510.07|4510.45|4510.05|4510.47|4510.07|4509.7|4509.3|231
1649438490000|2022-04-08 17:21:30|4510.7|4510.3|4510.7|4510.3|4510.95|4510.55|4510.7|4510.3|221
1649438500000|2022-04-08 17:21:40|4510.66|4510.26|4510.62|4510.22|4510.66|4510.26|4510.37|4509.97|265
1649438510000|2022-04-08 17:21:50|4510.37|4509.97|4510.37|4509.97|4510.62|4510.22|4510.37|4509.97|144
1649438520000|2022-04-08 17:22:00|4510.12|4509.72|4510.37|4509.97|4510.37|4509.97|4509.62|4509.22|310
1649438530000|2022-04-08 17:22:10|4510.62|4510.22|4510.37|4509.97|4510.87|4510.47|4510.37|4509.97|163
1649438540000|2022-04-08 17:22:20|4510.49|4510.09|4510.24|4509.84|4510.49|4510.09|4510.12|4509.72|131
1649438550000|2022-04-08 17:22:30|4510.37|4509.97|4510.37|4509.97|4510.37|4509.97|4510.12|4509.72|59
1649438560000|2022-04-08 17:22:40|4510.62|4510.22|4510.62|4510.22|4510.87|4510.47|4510.37|4509.97|110
1649438570000|2022-04-08 17:22:50|4510.37|4509.97|4510.37|4509.97|4510.37|4509.97|4510.37|4509.97|74
1649438580000|2022-04-08 17:23:00|4510.12|4509.72|4510.62|4510.22|4510.62|4510.22|4509.37|4508.97|374
1649438590000|2022-04-08 17:23:10|4510.37|4509.97|4510.87|4510.47|4510.87|4510.47|4510.37|4509.97|72
1649438600000|2022-04-08 17:23:20|4510.74|4510.34|4510.12|4509.72|4510.74|4510.34|4509.87|4509.47|200
1649438610000|2022-04-08 17:23:30|4510.37|4509.97|4511.12|4510.72|4511.12|4510.72|4510.12|4509.72|160
1649438620000|2022-04-08 17:23:40|4510.87|4510.47|4510.87|4510.47|4510.87|4510.47|4510.62|4510.22|137
1649438630000|2022-04-08 17:23:50|4510.62|4510.22|4509.62|4509.22|4510.62|4510.22|4509.62|4509.22|266
1649438640000|2022-04-08 17:24:00|4509.87|4509.47|4510.12|4509.72|4510.12|4509.72|4509.87|4509.47|177
1649438650000|2022-04-08 17:24:10|4509.87|4509.47|4509.87|4509.47|4510.12|4509.72|4509.87|4509.47|166
1649438660000|2022-04-08 17:24:20|4510.12|4509.72|4509.12|4508.72|4510.12|4509.72|4509.12|4508.72|83
1649438670000|2022-04-08 17:24:30|4509.24|4508.84|4508.99|4508.59|4509.24|4508.84|4508.87|4508.47|199
1649438680000|2022-04-08 17:24:40|4508.87|4508.47|4509.12|4508.72|4509.12|4508.72|4508.62|4508.22|147
1649438690000|2022-04-08 17:24:50|4509.24|4508.84|4509.62|4509.22|4509.62|4509.22|4509.12|4508.72|156
1649438700000|2022-04-08 17:25:00|4509.49|4509.09|4508.87|4508.47|4509.49|4509.09|4508.37|4507.97|447
1649438710000|2022-04-08 17:25:10|4508.99|4508.59|4508.37|4507.97|4508.99|4508.59|4508.37|4507.97|177
1649438720000|2022-04-08 17:25:20|4508.49|4508.09|4508.12|4507.72|4508.62|4508.22|4508.12|4507.72|124
1649438730000|2022-04-08 17:25:30|4508.37|4507.97|4507.62|4507.22|4508.37|4507.97|4507.37|4506.97|381
1649438740000|2022-04-08 17:25:40|4507.37|4506.97|4507.62|4507.22|4507.74|4507.34|4507.37|4506.97|192
1649438750000|2022-04-08 17:25:50|4507.87|4507.47|4508.37|4507.97|4508.37|4507.97|4507.74|4507.34|359
1649438760000|2022-04-08 17:26:00|4508.12|4507.72|4507.24|4506.84|4508.12|4507.72|4507.12|4506.72|315
1649438770000|2022-04-08 17:26:10|4507.37|4506.97|4507.12|4506.72|4507.62|4507.22|4506.87|4506.47|341
1649438780000|2022-04-08 17:26:20|4506.99|4506.59|4506.62|4506.22|4507.12|4506.72|4506.62|4506.22|254
1649438790000|2022-04-08 17:26:30|4506.87|4506.47|4507.37|4506.97|4507.37|4506.97|4506.62|4506.22|462
1649438800000|2022-04-08 17:26:40|4507.62|4507.22|4507.62|4507.22|4508.12|4507.72|4507.37|4506.97|221
1649438810000|2022-04-08 17:26:50|4507.37|4506.97|4507.12|4506.72|4507.37|4506.97|4506.87|4506.47|146
1649438820000|2022-04-08 17:27:00|4506.87|4506.47|4506.87|4506.47|4507.12|4506.72|4506.62|4506.22|221
1649438830000|2022-04-08 17:27:10|4506.74|4506.34|4506.87|4506.47|4507.12|4506.72|4506.62|4506.22|177
1649438840000|2022-04-08 17:27:20|4506.62|4506.22|4507.37|4506.97|4507.37|4506.97|4506.62|4506.22|186
1649438850000|2022-04-08 17:27:30|4507.62|4507.22|4507.62|4507.22|4507.62|4507.22|4507.37|4506.97|110
1649438860000|2022-04-08 17:27:40|4507.37|4506.97|4507.37|4506.97|4507.62|4507.22|4507.37|4506.97|156
1649438870000|2022-04-08 17:27:50|4507.62|4507.22|4507.62|4507.22|4507.62|4507.22|4507.37|4506.97|178
1649438880000|2022-04-08 17:28:00|4507.87|4507.47|4508.49|4508.09|4508.62|4508.22|4507.87|4507.47|286
1649438890000|2022-04-08 17:28:10|4508.37|4507.97|4508.12|4507.72|4508.62|4508.22|4507.87|4507.47|227
1649438900000|2022-04-08 17:28:20|4507.87|4507.47|4507.37|4506.97|4507.87|4507.47|4507.12|4506.72|197
1649438910000|2022-04-08 17:28:30|4507.62|4507.22|4507.37|4506.97|4507.62|4507.22|4507.12|4506.72|140
1649438920000|2022-04-08 17:28:40|4507.62|4507.22|4507.12|4506.72|4507.62|4507.22|4506.87|4506.47|137
1649438930000|2022-04-08 17:28:50|4507.37|4506.97|4507.62|4507.22|4507.62|4507.22|4507.12|4506.72|115
1649438940000|2022-04-08 17:29:00|4507.49|4507.09|4507.87|4507.47|4507.87|4507.47|4507.37|4506.97|119
1649438950000|2022-04-08 17:29:10|4508.12|4507.72|4508.37|4507.97|4508.37|4507.97|4507.87|4507.47|101
1649438960000|2022-04-08 17:29:20|4508.12|4507.72|4508.37|4507.97|4508.62|4508.22|4508.12|4507.72|571
1649438970000|2022-04-08 17:29:30|4508.62|4508.22|4508.12|4507.72|4508.62|4508.22|4507.87|4507.47|372
1649438980000|2022-04-08 17:29:40|4507.87|4507.47|4507.12|4506.72|4507.87|4507.47|4507.12|4506.72|259
1649438990000|2022-04-08 17:29:50|4507.37|4506.97|4507.12|4506.72|4507.37|4506.97|4506.87|4506.47|184
1649439000000|2022-04-08 17:30:00|4507.24|4506.84|4507.37|4506.97|4507.62|4507.22|4507.12|4506.72|264
1649439010000|2022-04-08 17:30:10|4507.62|4507.22|4507.37|4506.97|4507.62|4507.22|4507.37|4506.97|103
1649439020000|2022-04-08 17:30:20|4507.24|4506.84|4507.37|4506.97|4507.37|4506.97|4507.12|4506.72|255
1649439030000|2022-04-08 17:30:30|4507.24|4506.84|4507.12|4506.72|4507.24|4506.84|4506.87|4506.47|157
1649439040000|2022-04-08 17:30:40|4506.87|4506.47|4507.12|4506.72|4507.12|4506.72|4506.87|4506.47|134
1649439050000|2022-04-08 17:30:50|4507.37|4506.97|4506.74|4506.34|4507.37|4506.97|4506.74|4506.34|158
1649439060000|2022-04-08 17:31:00|4506.62|4506.22|4506.12|4505.72|4506.87|4506.47|4506.12|4505.72|1132
1649439070000|2022-04-08 17:31:10|4506.37|4505.97|4506.37|4505.97|4506.37|4505.97|4506.37|4505.97|236
1649439080000|2022-04-08 17:31:20|4506.12|4505.72|4506.62|4506.22|4506.62|4506.22|4506.12|4505.72|331
1649439090000|2022-04-08 17:31:30|4506.87|4506.47|4507.12|4506.72|4507.37|4506.97|4506.87|4506.47|283
1649439100000|2022-04-08 17:31:40|4507.37|4506.97|4507.37|4506.97|4507.49|4507.09|4507.12|4506.72|217
1649439110000|2022-04-08 17:31:50|4507.49|4507.09|4507.12|4506.72|4507.49|4507.09|4506.99|4506.59|203
1649439120000|2022-04-08 17:32:00|4506.87|4506.47|4506.37|4505.97|4506.87|4506.47|4506.12|4505.72|379
1649439130000|2022-04-08 17:32:10|4506.12|4505.72|4505.37|4504.97|4506.12|4505.72|4505.12|4504.72|1217
1649439140000|2022-04-08 17:32:20|4505.12|4504.72|4505.12|4504.72|4505.37|4504.97|4505.12|4504.72|291
1649439150000|2022-04-08 17:32:30|4505.37|4504.97|4505.62|4505.22|4505.62|4505.22|4505.37|4504.97|203
1649439160000|2022-04-08 17:32:40|4505.49|4505.09|4505.62|4505.22|4505.62|4505.22|4505.37|4504.97|230
1649439170000|2022-04-08 17:32:50|4505.49|4505.09|4505.12|4504.72|4505.62|4505.22|4505.12|4504.72|141
1649439180000|2022-04-08 17:33:00|4505.37|4504.97|4505.37|4504.97|4505.87|4505.47|4505.12|4504.72|223
1649439190000|2022-04-08 17:33:10|4505.49|4505.09|4505.62|4505.22|4505.87|4505.47|4505.49|4505.09|146
1649439200000|2022-04-08 17:33:20|4505.37|4504.97|4505.62|4505.22|4505.87|4505.47|4505.37|4504.97|109
1649439210000|2022-04-08 17:33:30|4505.87|4505.47|4505.62|4505.22|4505.87|4505.47|4505.62|4505.22|167
1649439220000|2022-04-08 17:33:40|4505.37|4504.97|4505.62|4505.22|4505.87|4505.47|4505.37|4504.97|214
1649439230000|2022-04-08 17:33:50|4505.37|4504.97|4505.62|4505.22|4505.62|4505.22|4505.37|4504.97|157
1649439240000|2022-04-08 17:34:00|4505.87|4505.47|4505.62|4505.22|4505.87|4505.47|4505.62|4505.22|195
1649439250000|2022-04-08 17:34:10|4505.37|4504.97|4505.37|4504.97|4505.37|4504.97|4505.12|4504.72|168
1649439260000|2022-04-08 17:34:20|4505.12|4504.72|4505.12|4504.72|4505.12|4504.72|4505.12|4504.72|218
1649439270000|2022-04-08 17:34:30|||||||||635
1649439280000|2022-04-08 17:34:40|4505.37|4504.97|4505.12|4504.72|4505.37|4504.97|4505.12|4504.72|123
1649439290000|2022-04-08 17:34:50|4504.37|4503.97|4503.87|4503.47|4504.37|4503.97|4503.87|4503.47|821
1649439300000|2022-04-08 17:35:00|4504.12|4503.72|4504.12|4503.72|4504.37|4503.97|4503.87|4503.47|510
1649439310000|2022-04-08 17:35:10|4504.37|4503.97|4504.12|4503.72|4504.37|4503.97|4503.87|4503.47|368
1649439320000|2022-04-08 17:35:20|4503.87|4503.47|4503.87|4503.47|4504.37|4503.97|4503.87|4503.47|726
1649439330000|2022-04-08 17:35:30|4504.12|4503.72|4503.87|4503.47|4504.37|4503.97|4503.87|4503.47|186
1649439340000|2022-04-08 17:35:40|4504.12|4503.72|4503.87|4503.47|4504.12|4503.72|4503.87|4503.47|280
1649439350000|2022-04-08 17:35:50|4504.12|4503.72|4504.37|4503.97|4504.37|4503.97|4504.12|4503.72|1128
1649439360000|2022-04-08 17:36:00|4504.62|4504.22|4505.12|4504.72|4506.12|4505.72|4504.37|4503.97|502
1649439370000|2022-04-08 17:36:10|4504.87|4504.47|4505.62|4505.22|4505.62|4505.22|4504.87|4504.47|188
1649439380000|2022-04-08 17:36:20|4505.87|4505.47|4506.37|4505.97|4506.62|4506.22|4505.62|4505.22|285
1649439390000|2022-04-08 17:36:30|4506.62|4506.22|4506.37|4505.97|4506.87|4506.47|4506.12|4505.72|424
1649439400000|2022-04-08 17:36:40|4506.12|4505.72|4505.37|4504.97|4506.37|4505.97|4505.37|4504.97|102
1649439410000|2022-04-08 17:36:50|4505.49|4505.09|4504.62|4504.22|4505.62|4505.22|4504.62|4504.22|237
1649439420000|2022-04-08 17:37:00|4504.87|4504.47|4504.62|4504.22|4504.87|4504.47|4504.37|4503.97|241
1649439430000|2022-04-08 17:37:10|4504.87|4504.47|4504.62|4504.22|4504.87|4504.47|4504.37|4503.97|229
1649439440000|2022-04-08 17:37:20|4504.49|4504.09|4504.37|4503.97|4504.62|4504.22|4504.37|4503.97|84
1649439450000|2022-04-08 17:37:30|4504.62|4504.22|4504.87|4504.47|4504.87|4504.47|4504.37|4503.97|137
1649439460000|2022-04-08 17:37:40|4504.99|4504.59|4505.37|4504.97|4505.62|4505.22|4504.99|4504.59|223
1649439470000|2022-04-08 17:37:50|4505.62|4505.22|4505.87|4505.47|4505.87|4505.47|4505.62|4505.22|109
1649439480000|2022-04-08 17:38:00|4505.99|4505.59|4505.87|4505.47|4506.12|4505.72|4505.37|4504.97|325
1649439490000|2022-04-08 17:38:10|4505.62|4505.22|4505.62|4505.22|4505.87|4505.47|4505.12|4504.72|218
1649439500000|2022-04-08 17:38:20|4505.74|4505.34|4505.62|4505.22|4505.87|4505.47|4505.62|4505.22|133
1649439510000|2022-04-08 17:38:30|4505.87|4505.47|4505.87|4505.47|4505.87|4505.47|4505.62|4505.22|189
1649439520000|2022-04-08 17:38:40|4506.12|4505.72|4504.87|4504.47|4506.12|4505.72|4504.87|4504.47|173
1649439530000|2022-04-08 17:38:50|4504.99|4504.59|4505.12|4504.72|4505.37|4504.97|4504.62|4504.22|194
1649439540000|2022-04-08 17:39:00|4505.37|4504.97|4505.12|4504.72|4505.37|4504.97|4504.62|4504.22|176
1649439550000|2022-04-08 17:39:10|4505.24|4504.84|4504.99|4504.59|4505.24|4504.84|4504.87|4504.47|151
1649439560000|2022-04-08 17:39:20|4504.87|4504.47|4505.37|4504.97|4505.37|4504.97|4504.62|4504.22|152
1649439570000|2022-04-08 17:39:30|4505.62|4505.22|4505.62|4505.22|4505.87|4505.47|4505.62|4505.22|191
1649439580000|2022-04-08 17:39:40|4505.49|4505.09|4504.87|4504.47|4505.49|4505.09|4504.62|4504.22|412
1649439590000|2022-04-08 17:39:50|4504.74|4504.34|4504.87|4504.47|4504.87|4504.47|4504.62|4504.22|144
1649439600000|2022-04-08 17:40:00|4504.62|4504.22|4504.87|4504.47|4504.87|4504.47|4504.62|4504.22|80
1649439610000|2022-04-08 17:40:10|4504.62|4504.22|4504.62|4504.22|4505.37|4504.97|4504.62|4504.22|206
1649439620000|2022-04-08 17:40:20|4504.87|4504.47|4504.62|4504.22|4504.87|4504.47|4504.37|4503.97|245
1649439630000|2022-04-08 17:40:30|4504.37|4503.97|4505.12|4504.72|4505.12|4504.72|4504.12|4503.72|358
1649439640000|2022-04-08 17:40:40|4505.37|4504.97|4505.87|4505.47|4505.87|4505.47|4505.37|4504.97|175
1649439650000|2022-04-08 17:40:50|4505.62|4505.22|4505.12|4504.72|4505.62|4505.22|4504.99|4504.59|205
1649439660000|2022-04-08 17:41:00|4504.99|4504.59|4504.62|4504.22|4505.12|4504.72|4504.62|4504.22|305
1649439670000|2022-04-08 17:41:10|4504.37|4503.97|4504.12|4503.72|4504.37|4503.97|4504.12|4503.72|118
1649439680000|2022-04-08 17:41:20|4504.49|4504.09|4504.87|4504.47|4504.87|4504.47|4504.37|4503.97|254
1649439690000|2022-04-08 17:41:30|4504.62|4504.22|4504.37|4503.97|4504.62|4504.22|4504.12|4503.72|304
1649439700000|2022-04-08 17:41:40|4504.62|4504.22|4504.62|4504.22|4504.87|4504.47|4504.37|4503.97|84
1649439710000|2022-04-08 17:41:50|4504.87|4504.47|4504.87|4504.47|4504.87|4504.47|4504.62|4504.22|131
1649439720000|2022-04-08 17:42:00|4504.74|4504.34|4504.87|4504.47|4504.87|4504.47|4504.62|4504.22|133
1649439730000|2022-04-08 17:42:10|4504.74|4504.34|4504.49|4504.09|4504.87|4504.47|4504.37|4503.97|188
1649439740000|2022-04-08 17:42:20|4504.62|4504.22|4504.12|4503.72|4504.62|4504.22|4503.87|4503.47|298
1649439750000|2022-04-08 17:42:30|4503.87|4503.47|4504.12|4503.72|4504.12|4503.72|4503.87|4503.47|131
1649439760000|2022-04-08 17:42:40|4503.87|4503.47|4504.12|4503.72|4504.12|4503.72|4503.87|4503.47|735
1649439770000|2022-04-08 17:42:50|4504.37|4503.97|4504.12|4503.72|4504.62|4504.22|4504.12|4503.72|353
1649439780000|2022-04-08 17:43:00|4504.37|4503.97|4503.49|4503.09|4504.37|4503.97|4502.12|4501.72|1653
1649439790000|2022-04-08 17:43:10|4503.37|4502.97|4504.12|4503.72|4504.37|4503.97|4503.37|4502.97|506
1649439800000|2022-04-08 17:43:20|4503.87|4503.47|4504.62|4504.22|4504.62|4504.22|4503.87|4503.47|232
1649439810000|2022-04-08 17:43:30|4504.87|4504.47|4505.12|4504.72|4505.12|4504.72|4504.62|4504.22|112
1649439820000|2022-04-08 17:43:40|4505.37|4504.97|4505.62|4505.22|4505.87|4505.47|4505.37|4504.97|324
1649439830000|2022-04-08 17:43:50|4505.87|4505.47|4505.62|4505.22|4505.87|4505.47|4505.62|4505.22|172
1649439840000|2022-04-08 17:44:00|4505.87|4505.47|4505.87|4505.47|4506.12|4505.72|4505.62|4505.22|184
1649439850000|2022-04-08 17:44:10|4506.12|4505.72|4505.62|4505.22|4506.12|4505.72|4505.62|4505.22|262
1649439860000|2022-04-08 17:44:20|4505.37|4504.97|4505.12|4504.72|4505.62|4505.22|4504.87|4504.47|316
1649439870000|2022-04-08 17:44:30|4504.87|4504.47|4505.12|4504.72|4505.12|4504.72|4504.74|4504.34|136
1649439880000|2022-04-08 17:44:40|4505.37|4504.97|4504.87|4504.47|4505.37|4504.97|4504.62|4504.22|227
1649439890000|2022-04-08 17:44:50|4505.12|4504.72|4505.24|4504.84|4505.24|4504.84|4505.12|4504.72|32
1649439900000|2022-04-08 17:45:00|4505.12|4504.72|4503.37|4502.97|4505.12|4504.72|4503.12|4502.72|929
1649439910000|2022-04-08 17:45:10|4503.12|4502.72|4502.62|4502.22|4503.62|4503.22|4502.37|4501.97|328
1649439920000|2022-04-08 17:45:20|4502.49|4502.09|4502.87|4502.47|4502.87|4502.47|4502.49|4502.09|159
1649439930000|2022-04-08 17:45:30|4502.62|4502.22|4503.37|4502.97|4503.37|4502.97|4502.62|4502.22|235
1649439940000|2022-04-08 17:45:40|4503.62|4503.22|4504.12|4503.72|4504.37|4503.97|4503.62|4503.22|254
1649439950000|2022-04-08 17:45:50|4504.37|4503.97|4503.12|4502.72|4504.37|4503.97|4503.12|4502.72|250
1649439960000|2022-04-08 17:46:00|4502.87|4502.47|4502.87|4502.47|4503.12|4502.72|4502.37|4501.97|388
1649439970000|2022-04-08 17:46:10|4502.62|4502.22|4501.62|4501.22|4502.62|4502.22|4501.62|4501.22|563
1649439980000|2022-04-08 17:46:20|4501.37|4500.97|4501.62|4501.22|4501.62|4501.22|4501.37|4500.97|740
1649439990000|2022-04-08 17:46:30|4501.87|4501.47|4502.37|4501.97|4502.37|4501.97|4501.87|4501.47|267
1649440000000|2022-04-08 17:46:40|4502.62|4502.22|4502.37|4501.97|4502.62|4502.22|4502.37|4501.97|294
1649440010000|2022-04-08 17:46:50|4502.12|4501.72|4502.62|4502.22|4502.62|4502.22|4502.12|4501.72|200
1649440020000|2022-04-08 17:47:00|4502.37|4501.97|4502.12|4501.72|4502.37|4501.97|4501.87|4501.47|217
1649440030000|2022-04-08 17:47:10|4502.37|4501.97|4501.62|4501.22|4502.37|4501.97|4501.49|4501.09|170
1649440040000|2022-04-08 17:47:20|4501.37|4500.97|4501.87|4501.47|4502.12|4501.72|4501.37|4500.97|258
1649440050000|2022-04-08 17:47:30|4502.12|4501.72|4501.87|4501.47|4502.12|4501.72|4501.62|4501.22|84
1649440060000|2022-04-08 17:47:40|4502.12|4501.72|4501.87|4501.47|4502.37|4501.97|4501.87|4501.47|391
1649440070000|2022-04-08 17:47:50|4501.99|4501.59|4502.37|4501.97|4502.37|4501.97|4501.87|4501.47|426
1649440080000|2022-04-08 17:48:00|4502.12|4501.72|4502.12|4501.72|4502.37|4501.97|4502.12|4501.72|162
1649440090000|2022-04-08 17:48:10|4502.24|4501.84|4501.87|4501.47|4502.62|4502.22|4501.87|4501.47|404
1649440100000|2022-04-08 17:48:20|4501.37|4500.97|4501.62|4501.22|4501.87|4501.47|4501.12|4500.72|411
1649440110000|2022-04-08 17:48:30|4501.37|4500.97|4501.37|4500.97|4501.62|4501.22|4501.37|4500.97|93
1649440120000|2022-04-08 17:48:40|4501.12|4500.72|4501.37|4500.97|4501.62|4501.22|4501.12|4500.72|227
1649440130000|2022-04-08 17:48:50|||||||||44
1649440140000|2022-04-08 17:49:00|4501.62|4501.22|4502.37|4501.97|4502.37|4501.97|4501.37|4500.97|327
1649440150000|2022-04-08 17:49:10|4502.49|4502.09|4502.62|4502.22|4502.87|4502.47|4502.49|4502.09|166
1649440160000|2022-04-08 17:49:20|4502.87|4502.47|4502.62|4502.22|4502.87|4502.47|4502.24|4501.84|169
1649440170000|2022-04-08 17:49:30|4502.87|4502.47|4502.87|4502.47|4502.87|4502.47|4502.37|4501.97|151
1649440180000|2022-04-08 17:49:40|4502.62|4502.22|4502.37|4501.97|4502.74|4502.34|4502.12|4501.72|116
1649440190000|2022-04-08 17:49:50|4502.24|4501.84|4501.37|4500.97|4502.37|4501.97|4501.37|4500.97|172
1649440200000|2022-04-08 17:50:00|4501.12|4500.72|4500.87|4500.47|4501.12|4500.72|4500.87|4500.47|565
1649440210000|2022-04-08 17:50:10|4501.12|4500.72|4501.12|4500.72|4501.12|4500.72|4500.87|4500.47|247
1649440220000|2022-04-08 17:50:20|4501.37|4500.97|4500.87|4500.47|4501.37|4500.97|4500.87|4500.47|701
1649440230000|2022-04-08 17:50:30|4501.12|4500.72|4500.87|4500.47|4501.12|4500.72|4500.87|4500.47|195
1649440240000|2022-04-08 17:50:40|4501.12|4500.72|4501.37|4500.97|4501.37|4500.97|4501.12|4500.72|574
1649440250000|2022-04-08 17:50:50|4501.62|4501.22|4501.37|4500.97|4501.62|4501.22|4501.37|4500.97|199
1649440260000|2022-04-08 17:51:00|4501.12|4500.72|4500.87|4500.47|4501.37|4500.97|4500.87|4500.47|116
1649440270000|2022-04-08 17:51:10|4500.99|4500.59|4501.49|4501.09|4501.62|4501.22|4500.99|4500.59|139
1649440280000|2022-04-08 17:51:20|4501.37|4500.97|4502.12|4501.72|4502.24|4501.84|4501.37|4500.97|267
1649440290000|2022-04-08 17:51:30|4502.37|4501.97|4502.62|4502.22|4502.87|4502.47|4502.37|4501.97|245
1649440300000|2022-04-08 17:51:40|4502.87|4502.47|4502.87|4502.47|4502.87|4502.47|4502.62|4502.22|185
1649440310000|2022-04-08 17:51:50|4503.12|4502.72|4502.37|4501.97|4503.12|4502.72|4502.37|4501.97|385
1649440320000|2022-04-08 17:52:00|4502.12|4501.72|4503.62|4503.22|4503.62|4503.22|4502.12|4501.72|463
1649440330000|2022-04-08 17:52:10|4503.37|4502.97|4504.12|4503.72|4504.62|4504.22|4503.37|4502.97|410
1649440340000|2022-04-08 17:52:20|4504.37|4503.97|4503.87|4503.47|4504.62|4504.22|4503.62|4503.22|264
1649440350000|2022-04-08 17:52:30|4503.62|4503.22|4503.62|4503.22|4503.62|4503.22|4503.37|4502.97|227
1649440360000|2022-04-08 17:52:40|4503.37|4502.97|4503.87|4503.47|4503.87|4503.47|4503.37|4502.97|113
1649440370000|2022-04-08 17:52:50|4503.62|4503.22|4503.37|4502.97|4503.62|4503.22|4503.37|4502.97|106
1649440380000|2022-04-08 17:53:00|4503.62|4503.22|4504.12|4503.72|4504.37|4503.97|4503.62|4503.22|192
1649440390000|2022-04-08 17:53:10|4503.87|4503.47|4503.62|4503.22|4503.87|4503.47|4503.62|4503.22|116
1649440400000|2022-04-08 17:53:20|4503.87|4503.47|4503.62|4503.22|4503.87|4503.47|4503.62|4503.22|127
1649440410000|2022-04-08 17:53:30|4503.49|4503.09|4503.62|4503.22|4503.62|4503.22|4503.37|4502.97|97
1649440420000|2022-04-08 17:53:40|4503.87|4503.47|4503.99|4503.59|4504.24|4503.84|4503.87|4503.47|182
1649440430000|2022-04-08 17:53:50|4503.87|4503.47|4503.87|4503.47|4504.12|4503.72|4503.62|4503.22|130
1649440440000|2022-04-08 17:54:00|4504.12|4503.72|4503.62|4503.22|4504.12|4503.72|4503.62|4503.22|144
1649440450000|2022-04-08 17:54:10|4503.87|4503.47|4504.24|4503.84|4504.62|4504.22|4503.87|4503.47|531
1649440460000|2022-04-08 17:54:20|4504.37|4503.97|4504.12|4503.72|4504.37|4503.97|4503.87|4503.47|56
1649440470000|2022-04-08 17:54:30|4503.87|4503.47|4503.87|4503.47|4504.37|4503.97|4503.87|4503.47|148
1649440480000|2022-04-08 17:54:40|4504.12|4503.72|4503.62|4503.22|4504.12|4503.72|4503.62|4503.22|221
1649440490000|2022-04-08 17:54:50|4503.37|4502.97|4503.12|4502.72|4503.62|4503.22|4503.12|4502.72|182
1649440500000|2022-04-08 17:55:00|4502.87|4502.47|4502.37|4501.97|4502.87|4502.47|4502.37|4501.97|321
1649440510000|2022-04-08 17:55:10|4502.62|4502.22|4502.37|4501.97|4502.62|4502.22|4502.12|4501.72|339
1649440520000|2022-04-08 17:55:20|4502.62|4502.22|4502.62|4502.22|4502.62|4502.22|4502.37|4501.97|93
1649440530000|2022-04-08 17:55:30|4503.12|4502.72|4503.12|4502.72|4503.12|4502.72|4502.87|4502.47|199
1649440540000|2022-04-08 17:55:40|4503.37|4502.97|4503.87|4503.47|4503.87|4503.47|4503.37|4502.97|174
1649440550000|2022-04-08 17:55:50|4503.62|4503.22|4503.12|4502.72|4503.62|4503.22|4502.87|4502.47|132
1649440560000|2022-04-08 17:56:00|4502.87|4502.47|4503.37|4502.97|4503.37|4502.97|4502.87|4502.47|184
1649440570000|2022-04-08 17:56:10|4503.12|4502.72|4502.62|4502.22|4503.37|4502.97|4502.62|4502.22|200
1649440580000|2022-04-08 17:56:20|4502.37|4501.97|4502.87|4502.47|4502.87|4502.47|4502.37|4501.97|155
1649440590000|2022-04-08 17:56:30|4503.12|4502.72|4502.87|4502.47|4503.12|4502.72|4502.87|4502.47|137
1649440600000|2022-04-08 17:56:40|4503.12|4502.72|4503.37|4502.97|4503.37|4502.97|4503.12|4502.72|60
1649440610000|2022-04-08 17:56:50|4503.62|4503.22|4503.37|4502.97|4503.62|4503.22|4503.37|4502.97|34
1649440620000|2022-04-08 17:57:00|4503.24|4502.84|4503.87|4503.47|4503.87|4503.47|4503.12|4502.72|175
1649440630000|2022-04-08 17:57:10|4503.99|4503.59|4503.37|4502.97|4503.99|4503.59|4503.37|4502.97|130
1649440640000|2022-04-08 17:57:20|4503.62|4503.22|4502.99|4502.59|4503.62|4503.22|4502.87|4502.47|227
1649440650000|2022-04-08 17:57:30|4502.87|4502.47|4503.24|4502.84|4503.37|4502.97|4502.87|4502.47|59
1649440660000|2022-04-08 17:57:40|4503.37|4502.97|4503.12|4502.72|4503.37|4502.97|4503.12|4502.72|117
1649440670000|2022-04-08 17:57:50|4502.87|4502.47|4503.12|4502.72|4503.37|4502.97|4502.87|4502.47|110
1649440680000|2022-04-08 17:58:00|4502.87|4502.47|4502.62|4502.22|4502.87|4502.47|4502.12|4501.72|346
1649440690000|2022-04-08 17:58:10|4502.37|4501.97|4502.87|4502.47|4503.12|4502.72|4502.37|4501.97|198
1649440700000|2022-04-08 17:58:20|4503.12|4502.72|4503.12|4502.72|4503.12|4502.72|4502.87|4502.47|121
1649440710000|2022-04-08 17:58:30|4502.87|4502.47|4503.12|4502.72|4503.12|4502.72|4502.62|4502.22|151
1649440720000|2022-04-08 17:58:40|4503.37|4502.97|4503.12|4502.72|4503.37|4502.97|4502.99|4502.59|136
1649440730000|2022-04-08 17:58:50|4503.37|4502.97|4503.37|4502.97|4503.49|4503.09|4503.12|4502.72|131
1649440740000|2022-04-08 17:59:00|4503.24|4502.84|4503.62|4503.22|4503.87|4503.47|4503.12|4502.72|226
1649440750000|2022-04-08 17:59:10|4503.74|4503.34|4503.87|4503.47|4504.12|4503.72|4503.37|4502.97|148
1649440760000|2022-04-08 17:59:20|4503.62|4503.22|4503.62|4503.22|4503.62|4503.22|4503.37|4502.97|168
1649440770000|2022-04-08 17:59:30|4503.37|4502.97|4503.62|4503.22|4503.62|4503.22|4503.37|4502.97|105
1649440780000|2022-04-08 17:59:40|4503.87|4503.47|4503.87|4503.47|4504.37|4503.97|4503.87|4503.47|272
1649440790000|2022-04-08 17:59:50|4503.99|4503.59|4503.37|4502.97|4504.12|4503.72|4503.12|4502.72|206
1649440800000|2022-04-08 18:00:00|4503.12|4502.72|4502.62|4502.22|4503.37|4502.97|4502.37|4501.97|523
1649440810000|2022-04-08 18:00:10|4502.37|4501.97|4501.87|4501.47|4502.37|4501.97|4501.87|4501.47|302
1649440820000|2022-04-08 18:00:20|4501.62|4501.22|4502.12|4501.72|4502.12|4501.72|4501.62|4501.22|378
1649440830000|2022-04-08 18:00:30|4502.37|4501.97|4503.12|4502.72|4503.12|4502.72|4502.37|4501.97|267
1649440840000|2022-04-08 18:00:40|4503.37|4502.97|4504.12|4503.72|4504.12|4503.72|4503.37|4502.97|262
1649440850000|2022-04-08 18:00:50|4503.99|4503.59|4504.87|4504.47|4504.87|4504.47|4503.87|4503.47|306
1649440860000|2022-04-08 18:01:00|4505.37|4504.97|4505.37|4504.97|4505.62|4505.22|4505.12|4504.72|700
1649440870000|2022-04-08 18:01:10|4505.24|4504.84|4504.87|4504.47|4505.24|4504.84|4504.87|4504.47|197
1649440880000|2022-04-08 18:01:20|4504.62|4504.22|4505.12|4504.72|4505.12|4504.72|4504.37|4503.97|200
1649440890000|2022-04-08 18:01:30|4505.37|4504.97|4505.37|4504.97|4505.62|4505.22|4505.37|4504.97|407
1649440900000|2022-04-08 18:01:40|4505.12|4504.72|4505.12|4504.72|4505.37|4504.97|4505.12|4504.72|224
1649440910000|2022-04-08 18:01:50|4504.87|4504.47|4504.62|4504.22|4504.87|4504.47|4504.62|4504.22|119
1649440920000|2022-04-08 18:02:00|4504.37|4503.97|4502.87|4502.47|4504.37|4503.97|4502.62|4502.22|851
1649440930000|2022-04-08 18:02:10|4502.62|4502.22|4502.87|4502.47|4502.87|4502.47|4502.62|4502.22|188
1649440940000|2022-04-08 18:02:20|4502.62|4502.22|4502.12|4501.72|4503.12|4502.72|4502.12|4501.72|214
1649440950000|2022-04-08 18:02:30|4502.37|4501.97|4500.62|4500.22|4502.37|4501.97|4500.37|4499.97|1065
1649440960000|2022-04-08 18:02:40|4500.37|4499.97|4500.87|4500.47|4501.12|4500.72|4500.37|4499.97|613
1649440970000|2022-04-08 18:02:50|4501.12|4500.72|4500.87|4500.47|4501.12|4500.72|4500.62|4500.22|269
1649440980000|2022-04-08 18:03:00|4501.12|4500.72|4501.12|4500.72|4502.12|4501.72|4500.99|4500.59|428
1649440990000|2022-04-08 18:03:10|4500.87|4500.47|4501.62|4501.22|4501.62|4501.22|4500.62|4500.22|294
1649441000000|2022-04-08 18:03:20|4501.37|4500.97|4501.87|4501.47|4501.87|4501.47|4501.12|4500.72|177
1649441010000|2022-04-08 18:03:30|4502.37|4501.97|4502.62|4502.22|4502.62|4502.22|4502.37|4501.97|303
1649441020000|2022-04-08 18:03:40|4502.87|4502.47|4502.62|4502.22|4502.87|4502.47|4502.37|4501.97|319
1649441030000|2022-04-08 18:03:50|4502.87|4502.47|4502.62|4502.22|4503.12|4502.72|4502.62|4502.22|190
1649441040000|2022-04-08 18:04:00|4502.49|4502.09|4501.37|4500.97|4502.49|4502.09|4501.37|4500.97|277
1649441050000|2022-04-08 18:04:10|4500.87|4500.47|4501.12|4500.72|4501.12|4500.72|4500.62|4500.22|322
1649441060000|2022-04-08 18:04:20|4501.37|4500.97|4501.37|4500.97|4501.62|4501.22|4500.87|4500.47|182
1649441070000|2022-04-08 18:04:30|4501.49|4501.09|4500.99|4500.59|4501.62|4501.22|4500.99|4500.59|207
1649441080000|2022-04-08 18:04:40|4501.12|4500.72|4501.37|4500.97|4501.62|4501.22|4501.12|4500.72|113
1649441090000|2022-04-08 18:04:50|4501.12|4500.72|4501.12|4500.72|4501.37|4500.97|4501.12|4500.72|150
1649441100000|2022-04-08 18:05:00|4501.37|4500.97|4500.62|4500.22|4501.37|4500.97|4500.62|4500.22|349
1649441110000|2022-04-08 18:05:10|4500.37|4499.97|4500.62|4500.22|4500.87|4500.47|4500.37|4499.97|287
1649441120000|2022-04-08 18:05:20|4500.37|4499.97|4500.37|4499.97|4500.62|4500.22|4500.37|4499.97|164
1649441130000|2022-04-08 18:05:30|4500.62|4500.22|4500.62|4500.22|4500.62|4500.22|4500.62|4500.22|316
1649441140000|2022-04-08 18:05:40|4500.37|4499.97|4501.37|4500.97|4501.37|4500.97|4500.37|4499.97|441
1649441150000|2022-04-08 18:05:50|4501.12|4500.72|4501.12|4500.72|4501.37|4500.97|4501.12|4500.72|431
1649441160000|2022-04-08 18:06:00|4500.87|4500.47|4501.37|4500.97|4501.37|4500.97|4500.87|4500.47|197
1649441170000|2022-04-08 18:06:10|4501.12|4500.72|4500.62|4500.22|4501.62|4501.22|4500.62|4500.22|354
1649441180000|2022-04-08 18:06:20|4500.37|4499.97|4500.37|4499.97|4500.62|4500.22|4500.37|4499.97|405
1649441190000|2022-04-08 18:06:30|4500.62|4500.22|4500.87|4500.47|4500.87|4500.47|4500.62|4500.22|265
1649441200000|2022-04-08 18:06:40|4500.99|4500.59|4501.87|4501.47|4501.87|4501.47|4500.87|4500.47|364
1649441210000|2022-04-08 18:06:50|4501.62|4501.22|4501.37|4500.97|4501.62|4501.22|4501.37|4500.97|162
1649441220000|2022-04-08 18:07:00|4501.62|4501.22|4502.12|4501.72|4502.12|4501.72|4501.37|4500.97|355
1649441230000|2022-04-08 18:07:10|4502.37|4501.97|4502.62|4502.22|4502.87|4502.47|4502.12|4501.72|235
1649441240000|2022-04-08 18:07:20|4502.74|4502.34|4503.12|4502.72|4503.37|4502.97|4502.62|4502.22|430
1649441250000|2022-04-08 18:07:30|4503.37|4502.97|4503.12|4502.72|4503.37|4502.97|4502.87|4502.47|351
1649441260000|2022-04-08 18:07:40|4503.37|4502.97|4503.87|4503.47|4503.87|4503.47|4503.37|4502.97|335
1649441270000|2022-04-08 18:07:50|4504.12|4503.72|4503.87|4503.47|4504.12|4503.72|4503.62|4503.22|209
1649441280000|2022-04-08 18:08:00|4503.37|4502.97|4503.62|4503.22|4503.62|4503.22|4503.12|4502.72|395
1649441290000|2022-04-08 18:08:10|4503.87|4503.47|4503.87|4503.47|4504.12|4503.72|4503.87|4503.47|167
1649441300000|2022-04-08 18:08:20|4503.62|4503.22|4504.12|4503.72|4504.12|4503.72|4503.62|4503.22|217
1649441310000|2022-04-08 18:08:30|4503.87|4503.47|4504.62|4504.22|4504.62|4504.22|4503.87|4503.47|364
1649441320000|2022-04-08 18:08:40|4504.37|4503.97|4504.12|4503.72|4504.37|4503.97|4503.87|4503.47|286
1649441330000|2022-04-08 18:08:50|4503.87|4503.47|4503.87|4503.47|4504.12|4503.72|4503.74|4503.34|154
1649441340000|2022-04-08 18:09:00|4504.12|4503.72|4504.62|4504.22|4504.62|4504.22|4504.12|4503.72|309
1649441350000|2022-04-08 18:09:10|4504.37|4503.97|4503.87|4503.47|4504.62|4504.22|4503.87|4503.47|324
1649441360000|2022-04-08 18:09:20|4504.12|4503.72|4504.62|4504.22|4504.62|4504.22|4504.12|4503.72|199
1649441370000|2022-04-08 18:09:30|4504.37|4503.97|4503.87|4503.47|4504.37|4503.97|4503.87|4503.47|166
1649441380000|2022-04-08 18:09:40|4504.12|4503.72|4504.12|4503.72|4504.37|4503.97|4503.99|4503.59|174
1649441390000|2022-04-08 18:09:50|4504.37|4503.97|4504.62|4504.22|4504.87|4504.47|4504.12|4503.72|177
1649441400000|2022-04-08 18:10:00|4504.87|4504.47|4505.37|4504.97|4505.37|4504.97|4504.37|4503.97|364
1649441410000|2022-04-08 18:10:10|4505.62|4505.22|4505.12|4504.72|4505.62|4505.22|4505.12|4504.72|465
1649441420000|2022-04-08 18:10:20|4505.24|4504.84|4504.87|4504.47|4505.24|4504.84|4504.62|4504.22|185
1649441430000|2022-04-08 18:10:30|4505.12|4504.72|4504.87|4504.47|4505.37|4504.97|4504.87|4504.47|222
1649441440000|2022-04-08 18:10:40|4504.37|4503.97|4504.62|4504.22|4504.62|4504.22|4504.37|4503.97|146
1649441450000|2022-04-08 18:10:50|4504.74|4504.34|4505.62|4505.22|4505.62|4505.22|4504.74|4504.34|218
1649441460000|2022-04-08 18:11:00|4505.37|4504.97|4505.87|4505.47|4505.87|4505.47|4505.12|4504.72|285
1649441470000|2022-04-08 18:11:10|4506.12|4505.72|4506.12|4505.72|4506.12|4505.72|4505.87|4505.47|193
1649441480000|2022-04-08 18:11:20|4506.37|4505.97|4506.37|4505.97|4506.62|4506.22|4505.99|4505.59|469
1649441490000|2022-04-08 18:11:30|4506.12|4505.72|4506.12|4505.72|4506.37|4505.97|4505.87|4505.47|347
1649441500000|2022-04-08 18:11:40|4505.87|4505.47|4505.62|4505.22|4506.12|4505.72|4505.49|4505.09|408
1649441510000|2022-04-08 18:11:50|4505.37|4504.97|4505.87|4505.47|4506.12|4505.72|4505.37|4504.97|214
1649441520000|2022-04-08 18:12:00|4506.12|4505.72|4505.87|4505.47|4506.12|4505.72|4505.74|4505.34|237
1649441530000|2022-04-08 18:12:10|4505.62|4505.22|4504.62|4504.22|4505.62|4505.22|4504.37|4503.97|404
1649441540000|2022-04-08 18:12:20|4504.87|4504.47|4505.37|4504.97|4505.62|4505.22|4504.62|4504.22|253
1649441550000|2022-04-08 18:12:30|4505.49|4505.09|4505.62|4505.22|4505.87|4505.47|4505.37|4504.97|302
1649441560000|2022-04-08 18:12:40|4505.49|4505.09|4505.87|4505.47|4505.87|4505.47|4505.37|4504.97|152
1649441570000|2022-04-08 18:12:50|4506.12|4505.72|4506.62|4506.22|4506.62|4506.22|4505.87|4505.47|287
1649441580000|2022-04-08 18:13:00|4506.87|4506.47|4506.37|4505.97|4506.87|4506.47|4506.12|4505.72|304
1649441590000|2022-04-08 18:13:10|4506.12|4505.72|4506.62|4506.22|4506.62|4506.22|4505.87|4505.47|260
1649441600000|2022-04-08 18:13:20|4506.74|4506.34|4506.12|4505.72|4506.74|4506.34|4506.12|4505.72|178
1649441610000|2022-04-08 18:13:30|4505.87|4505.47|4505.62|4505.22|4505.87|4505.47|4505.37|4504.97|352
1649441620000|2022-04-08 18:13:40|4505.49|4505.09|4505.37|4504.97|4505.62|4505.22|4505.37|4504.97|292
1649441630000|2022-04-08 18:13:50|4505.12|4504.72|4504.87|4504.47|4505.12|4504.72|4504.62|4504.22|327
1649441640000|2022-04-08 18:14:00|4505.12|4504.72|4505.87|4505.47|4505.87|4505.47|4504.87|4504.47|301
1649441650000|2022-04-08 18:14:10|4506.12|4505.72|4506.12|4505.72|4506.37|4505.97|4506.12|4505.72|183
1649441660000|2022-04-08 18:14:20|4505.87|4505.47|4505.12|4504.72|4505.87|4505.47|4505.12|4504.72|261
1649441670000|2022-04-08 18:14:30|4505.37|4504.97|4505.62|4505.22|4505.62|4505.22|4505.37|4504.97|129
1649441680000|2022-04-08 18:14:40|4505.87|4505.47|4506.62|4506.22|4506.87|4506.47|4505.87|4505.47|200
1649441690000|2022-04-08 18:14:50|4506.37|4505.97|4506.62|4506.22|4506.62|4506.22|4506.37|4505.97|195
1649441700000|2022-04-08 18:15:00|4506.87|4506.47|4506.87|4506.47|4506.87|4506.47|4506.62|4506.22|271
1649441710000|2022-04-08 18:15:10|4506.62|4506.22|4506.49|4506.09|4506.87|4506.47|4506.37|4505.97|237
1649441720000|2022-04-08 18:15:20|4506.62|4506.22|4506.37|4505.97|4506.87|4506.47|4506.37|4505.97|172
1649441730000|2022-04-08 18:15:30|4506.62|4506.22|4506.37|4505.97|4506.62|4506.22|4506.12|4505.72|176
1649441740000|2022-04-08 18:15:40|4506.12|4505.72|4505.87|4505.47|4506.12|4505.72|4505.62|4505.22|217
1649441750000|2022-04-08 18:15:50|4505.62|4505.22|4505.62|4505.22|4505.87|4505.47|4505.62|4505.22|137
1649441760000|2022-04-08 18:16:00|4505.87|4505.47|4504.62|4504.22|4505.87|4505.47|4504.62|4504.22|291
1649441770000|2022-04-08 18:16:10|4504.74|4504.34|4505.12|4504.72|4505.12|4504.72|4504.62|4504.22|265
1649441780000|2022-04-08 18:16:20|4505.37|4504.97|4505.62|4505.22|4505.62|4505.22|4505.12|4504.72|232
1649441790000|2022-04-08 18:16:30|4505.74|4505.34|4506.12|4505.72|4506.12|4505.72|4505.62|4505.22|85
1649441800000|2022-04-08 18:16:40|4505.87|4505.47|4505.87|4505.47|4506.37|4505.97|4505.87|4505.47|224
1649441810000|2022-04-08 18:16:50|4506.12|4505.72|4505.62|4505.22|4506.12|4505.72|4505.62|4505.22|132
1649441820000|2022-04-08 18:17:00|4505.49|4505.09|4505.12|4504.72|4505.62|4505.22|4504.87|4504.47|229
1649441830000|2022-04-08 18:17:10|4504.87|4504.47|4504.87|4504.47|4505.12|4504.72|4504.87|4504.47|149
1649441840000|2022-04-08 18:17:20|4505.12|4504.72|4504.62|4504.22|4505.12|4504.72|4504.62|4504.22|112
1649441850000|2022-04-08 18:17:30|4504.87|4504.47|4504.87|4504.47|4504.87|4504.47|4504.37|4503.97|174
1649441860000|2022-04-08 18:17:40|4505.12|4504.72|4505.12|4504.72|4505.12|4504.72|4504.87|4504.47|86
1649441870000|2022-04-08 18:17:50|4504.87|4504.47|4504.87|4504.47|4505.12|4504.72|4504.62|4504.22|128
1649441880000|2022-04-08 18:18:00|4505.12|4504.72|4504.87|4504.47|4505.37|4504.97|4504.87|4504.47|200
1649441890000|2022-04-08 18:18:10|4504.62|4504.22|4504.62|4504.22|4504.87|4504.47|4504.62|4504.22|93
1649441900000|2022-04-08 18:18:20|4504.74|4504.34|4504.62|4504.22|4504.87|4504.47|4504.62|4504.22|119
1649441910000|2022-04-08 18:18:30|4504.74|4504.34|4504.62|4504.22|4504.87|4504.47|4504.62|4504.22|67
1649441920000|2022-04-08 18:18:40|4504.49|4504.09|4503.37|4502.97|4504.49|4504.09|4502.87|4502.47|762
1649441930000|2022-04-08 18:18:50|4503.62|4503.22|4503.87|4503.47|4503.87|4503.47|4503.62|4503.22|252
1649441940000|2022-04-08 18:19:00|4504.12|4503.72|4504.12|4503.72|4504.37|4503.97|4503.62|4503.22|284
1649441950000|2022-04-08 18:19:10|4503.87|4503.47|4503.37|4502.97|4503.87|4503.47|4503.37|4502.97|312
1649441960000|2022-04-08 18:19:20|4503.62|4503.22|4503.37|4502.97|4503.62|4503.22|4503.37|4502.97|71
1649441970000|2022-04-08 18:19:30|4503.62|4503.22|4503.87|4503.47|4504.37|4503.97|4503.62|4503.22|250
1649441980000|2022-04-08 18:19:40|4503.62|4503.22|4504.12|4503.72|4504.24|4503.84|4503.62|4503.22|212
1649441990000|2022-04-08 18:19:50|4504.24|4503.84|4503.99|4503.59|4504.37|4503.97|4503.87|4503.47|114
1649442000000|2022-04-08 18:20:00|4504.12|4503.72|4504.37|4503.97|4504.37|4503.97|4503.87|4503.47|158
1649442010000|2022-04-08 18:20:10|4504.12|4503.72|4504.12|4503.72|4504.37|4503.97|4504.12|4503.72|127
1649442020000|2022-04-08 18:20:20|4504.37|4503.97|4505.37|4504.97|4505.37|4504.97|4504.37|4503.97|328
1649442030000|2022-04-08 18:20:30|4505.12|4504.72|4505.62|4505.22|4505.62|4505.22|4505.12|4504.72|197
1649442040000|2022-04-08 18:20:40|4505.87|4505.47|4506.12|4505.72|4506.62|4506.22|4505.87|4505.47|522
1649442050000|2022-04-08 18:20:50|4506.37|4505.97|4506.62|4506.22|4506.62|4506.22|4506.12|4505.72|198
1649442060000|2022-04-08 18:21:00|4506.87|4506.47|4507.87|4507.47|4507.87|4507.47|4506.62|4506.22|813
1649442070000|2022-04-08 18:21:10|4507.62|4507.22|4507.87|4507.47|4508.12|4507.72|4507.62|4507.22|421
1649442080000|2022-04-08 18:21:20|4508.12|4507.72|4507.87|4507.47|4508.24|4507.84|4507.62|4507.22|312
1649442090000|2022-04-08 18:21:30|4507.62|4507.22|4506.87|4506.47|4507.87|4507.47|4506.62|4506.22|410
1649442100000|2022-04-08 18:21:40|4506.62|4506.22|4506.87|4506.47|4506.87|4506.47|4506.37|4505.97|233
1649442110000|2022-04-08 18:21:50|4507.12|4506.72|4506.87|4506.47|4507.12|4506.72|4506.87|4506.47|165
1649442120000|2022-04-08 18:22:00|4506.62|4506.22|4507.62|4507.22|4507.62|4507.22|4506.62|4506.22|254
1649442130000|2022-04-08 18:22:10|4507.87|4507.47|4507.62|4507.22|4508.12|4507.72|4507.62|4507.22|200
1649442140000|2022-04-08 18:22:20|4507.37|4506.97|4506.62|4506.22|4507.37|4506.97|4506.62|4506.22|187
1649442150000|2022-04-08 18:22:30|4506.37|4505.97|4506.37|4505.97|4507.12|4506.72|4506.37|4505.97|262
1649442160000|2022-04-08 18:22:40|4506.49|4506.09|4506.37|4505.97|4506.87|4506.47|4506.37|4505.97|135
1649442170000|2022-04-08 18:22:50|4506.12|4505.72|4505.87|4505.47|4506.12|4505.72|4505.87|4505.47|304
1649442180000|2022-04-08 18:23:00|4505.62|4505.22|4504.12|4503.72|4505.87|4505.47|4504.12|4503.72|673
1649442190000|2022-04-08 18:23:10|4503.87|4503.47|4503.87|4503.47|4504.37|4503.97|4503.87|4503.47|303
1649442200000|2022-04-08 18:23:20|4504.24|4503.84|4503.87|4503.47|4504.37|4503.97|4503.74|4503.34|186
1649442210000|2022-04-08 18:23:30|4504.12|4503.72|4501.87|4501.47|4504.24|4503.84|4501.87|4501.47|532
1649442220000|2022-04-08 18:23:40|4502.12|4501.72|4501.62|4501.22|4502.62|4502.22|4501.12|4500.72|687
1649442230000|2022-04-08 18:23:50|4501.74|4501.34|4501.12|4500.72|4501.87|4501.47|4501.12|4500.72|382
1649442240000|2022-04-08 18:24:00|4501.37|4500.97|4501.62|4501.22|4501.87|4501.47|4501.37|4500.97|580
1649442250000|2022-04-08 18:24:10|4501.87|4501.47|4501.87|4501.47|4502.12|4501.72|4501.62|4501.22|323
1649442260000|2022-04-08 18:24:20|4502.12|4501.72|4501.62|4501.22|4502.12|4501.72|4501.62|4501.22|362
1649442270000|2022-04-08 18:24:30|4501.37|4500.97|4500.62|4500.22|4501.37|4500.97|4500.62|4500.22|548
1649442280000|2022-04-08 18:24:40|4500.87|4500.47|4500.87|4500.47|4501.12|4500.72|4500.62|4500.22|271
1649442290000|2022-04-08 18:24:50|4500.62|4500.22|4500.62|4500.22|4500.62|4500.22|4500.37|4499.97|455
1649442300000|2022-04-08 18:25:00|4500.37|4499.97|4497.87|4497.47|4500.37|4499.97|4497.12|4496.72|2742
1649442310000|2022-04-08 18:25:10|4497.74|4497.34|4497.12|4496.72|4497.74|4497.34|4497.12|4496.72|894
1649442320000|2022-04-08 18:25:20|4496.62|4496.22|4495.87|4495.47|4497.12|4496.72|4495.74|4495.34|1275
1649442330000|2022-04-08 18:25:30|4495.62|4495.22|4496.12|4495.72|4496.37|4495.97|4495.62|4495.22|1152
1649442340000|2022-04-08 18:25:40|4496.37|4495.97|4498.12|4497.72|4498.37|4497.97|4496.37|4495.97|1053
1649442350000|2022-04-08 18:25:50|4497.87|4497.47|4497.62|4497.22|4497.87|4497.47|4496.37|4495.97|684
1649442360000|2022-04-08 18:26:00|4497.37|4496.97|4498.12|4497.72|4498.12|4497.72|4496.87|4496.47|673
1649442370000|2022-04-08 18:26:10|4498.37|4497.97|4497.12|4496.72|4498.37|4497.97|4497.12|4496.72|479
1649442380000|2022-04-08 18:26:20|4496.87|4496.47|4496.12|4495.72|4496.87|4496.47|4495.87|4495.47|548
1649442390000|2022-04-08 18:26:30|4495.87|4495.47|4496.37|4495.97|4496.37|4495.97|4495.87|4495.47|387
1649442400000|2022-04-08 18:26:40|4496.62|4496.22|4495.87|4495.47|4496.62|4496.22|4495.62|4495.22|377
1649442410000|2022-04-08 18:26:50|4496.12|4495.72|4495.87|4495.47|4496.37|4495.97|4495.62|4495.22|207
1649442420000|2022-04-08 18:27:00|4495.37|4494.97|4494.12|4493.72|4495.37|4494.97|4494.12|4493.72|1259
1649442430000|2022-04-08 18:27:10|4493.87|4493.47|4494.12|4493.72|4494.62|4494.22|4493.62|4493.22|973
1649442440000|2022-04-08 18:27:20|4494.37|4493.97|4494.12|4493.72|4494.62|4494.22|4494.12|4493.72|324
1649442450000|2022-04-08 18:27:30|4493.87|4493.47|4493.12|4492.72|4493.87|4493.47|4492.87|4492.47|635
1649442460000|2022-04-08 18:27:40|4492.87|4492.47|4493.37|4492.97|4493.87|4493.47|4492.87|4492.47|523
1649442470000|2022-04-08 18:27:50|4493.49|4493.09|4493.62|4493.22|4493.87|4493.47|4493.12|4492.72|354
1649442480000|2022-04-08 18:28:00|4493.37|4492.97|4493.62|4493.22|4493.87|4493.47|4493.12|4492.72|387
1649442490000|2022-04-08 18:28:10|4493.87|4493.47|4494.12|4493.72|4494.12|4493.72|4493.62|4493.22|424
1649442500000|2022-04-08 18:28:20|4494.37|4493.97|4493.49|4493.09|4494.37|4493.97|4493.37|4492.97|435
1649442510000|2022-04-08 18:28:30|4493.37|4492.97|4492.87|4492.47|4493.62|4493.22|4492.62|4492.22|532
1649442520000|2022-04-08 18:28:40|4493.12|4492.72|4493.37|4492.97|4493.87|4493.47|4492.87|4492.47|350
1649442530000|2022-04-08 18:28:50|4493.62|4493.22|4493.37|4492.97|4493.87|4493.47|4493.12|4492.72|249
1649442540000|2022-04-08 18:29:00|4493.49|4493.09|4493.37|4492.97|4493.49|4493.09|4492.62|4492.22|367
1649442550000|2022-04-08 18:29:10|4493.12|4492.72|4493.62|4493.22|4493.87|4493.47|4493.12|4492.72|270
1649442560000|2022-04-08 18:29:20|4493.74|4493.34|4494.37|4493.97|4494.37|4493.97|4493.74|4493.34|289
1649442570000|2022-04-08 18:29:30|4494.12|4493.72|4494.37|4493.97|4494.37|4493.97|4493.87|4493.47|542
1649442580000|2022-04-08 18:29:40|4494.87|4494.47|4495.37|4494.97|4495.37|4494.97|4494.62|4494.22|656
1649442590000|2022-04-08 18:29:50|4495.62|4495.22|4495.12|4494.72|4495.62|4495.22|4495.12|4494.72|393
1649442600000|2022-04-08 18:30:00|4495.37|4494.97|4495.12|4494.72|4495.37|4494.97|4494.12|4493.72|710
1649442610000|2022-04-08 18:30:10|4495.37|4494.97|4495.12|4494.72|4495.37|4494.97|4494.62|4494.22|455
1649442620000|2022-04-08 18:30:20|4494.87|4494.47|4494.62|4494.22|4495.12|4494.72|4494.62|4494.22|241
1649442630000|2022-04-08 18:30:30|4495.12|4494.72|4494.12|4493.72|4495.12|4494.72|4493.62|4493.22|317
1649442640000|2022-04-08 18:30:40|4493.87|4493.47|4494.37|4493.97|4494.37|4493.97|4493.62|4493.22|359
1649442650000|2022-04-08 18:30:50|4494.12|4493.72|4494.12|4493.72|4494.37|4493.97|4494.12|4493.72|92
1649442660000|2022-04-08 18:31:00|4494.37|4493.97|4494.87|4494.47|4495.12|4494.72|4494.12|4493.72|341
1649442670000|2022-04-08 18:31:10|4494.74|4494.34|4494.87|4494.47|4495.24|4494.84|4494.62|4494.22|360
1649442680000|2022-04-08 18:31:20|4494.62|4494.22|4493.62|4493.22|4494.62|4494.22|4493.62|4493.22|302
1649442690000|2022-04-08 18:31:30|4493.49|4493.09|4493.37|4492.97|4493.87|4493.47|4493.12|4492.72|478
1649442700000|2022-04-08 18:31:40|4493.62|4493.22|4493.37|4492.97|4493.62|4493.22|4493.12|4492.72|198
1649442710000|2022-04-08 18:31:50|4493.49|4493.09|4493.62|4493.22|4493.87|4493.47|4492.62|4492.22|413
1649442720000|2022-04-08 18:32:00|4493.37|4492.97|4492.62|4492.22|4493.37|4492.97|4492.37|4491.97|396
1649442730000|2022-04-08 18:32:10|4492.37|4491.97|4492.62|4492.22|4493.12|4492.72|4492.37|4491.97|497
1649442740000|2022-04-08 18:32:20|4492.87|4492.47|4493.12|4492.72|4493.62|4493.22|4492.62|4492.22|282
1649442750000|2022-04-08 18:32:30|4492.99|4492.59|4492.37|4491.97|4493.12|4492.72|4492.37|4491.97|82
1649442760000|2022-04-08 18:32:40|4492.62|4492.22|4492.62|4492.22|4492.87|4492.47|4492.62|4492.22|147
1649442770000|2022-04-08 18:32:50|4492.37|4491.97|4493.49|4493.09|4493.49|4493.09|4492.37|4491.97|681
1649442780000|2022-04-08 18:33:00|4493.37|4492.97|4492.87|4492.47|4493.37|4492.97|4492.87|4492.47|270
1649442790000|2022-04-08 18:33:10|4492.62|4492.22|4492.62|4492.22|4492.62|4492.22|4491.87|4491.47|557
1649442800000|2022-04-08 18:33:20|4492.87|4492.47|4493.62|4493.22|4493.87|4493.47|4492.87|4492.47|391
1649442810000|2022-04-08 18:33:30|4493.87|4493.47|4494.12|4493.72|4494.62|4494.22|4493.87|4493.47|301
1649442820000|2022-04-08 18:33:40|4494.37|4493.97|4494.12|4493.72|4494.62|4494.22|4494.12|4493.72|286
1649442830000|2022-04-08 18:33:50|4494.37|4493.97|4494.12|4493.72|4494.37|4493.97|4494.12|4493.72|183
1649442840000|2022-04-08 18:34:00|4493.87|4493.47|4493.37|4492.97|4493.87|4493.47|4493.12|4492.72|225
1649442850000|2022-04-08 18:34:10|4493.12|4492.72|4493.12|4492.72|4493.12|4492.72|4492.62|4492.22|262
1649442860000|2022-04-08 18:34:20|4492.87|4492.47|4493.87|4493.47|4493.87|4493.47|4492.87|4492.47|195
1649442870000|2022-04-08 18:34:30|4494.12|4493.72|4493.37|4492.97|4494.12|4493.72|4493.37|4492.97|142
1649442880000|2022-04-08 18:34:40|4493.49|4493.09|4492.87|4492.47|4493.62|4493.22|4492.37|4491.97|282
1649442890000|2022-04-08 18:34:50|4492.62|4492.22|4492.87|4492.47|4492.87|4492.47|4492.62|4492.22|134
1649442900000|2022-04-08 18:35:00|4492.62|4492.22|4492.62|4492.22|4492.87|4492.47|4492.37|4491.97|294
1649442910000|2022-04-08 18:35:10|4492.49|4492.09|4492.12|4491.72|4492.62|4492.22|4492.12|4491.72|114
1649442920000|2022-04-08 18:35:20|4491.87|4491.47|4492.37|4491.97|4492.37|4491.97|4491.37|4490.97|640
1649442930000|2022-04-08 18:35:30|4492.62|4492.22|4492.37|4491.97|4492.87|4492.47|4492.37|4491.97|332
1649442940000|2022-04-08 18:35:40|4492.12|4491.72|4492.12|4491.72|4492.24|4491.84|4491.62|4491.22|312
1649442950000|2022-04-08 18:35:50|4491.99|4491.59|4493.12|4492.72|4493.12|4492.72|4491.87|4491.47|218
1649442960000|2022-04-08 18:36:00|4492.87|4492.47|4492.37|4491.97|4492.87|4492.47|4492.37|4491.97|303
1649442970000|2022-04-08 18:36:10|4492.62|4492.22|4493.12|4492.72|4493.12|4492.72|4492.62|4492.22|166
1649442980000|2022-04-08 18:36:20|4492.87|4492.47|4492.87|4492.47|4493.12|4492.72|4492.37|4491.97|139
1649442990000|2022-04-08 18:36:30|4492.99|4492.59|4492.87|4492.47|4493.12|4492.72|4492.62|4492.22|330
1649443000000|2022-04-08 18:36:40|4492.37|4491.97|4492.62|4492.22|4492.62|4492.22|4492.37|4491.97|225
1649443010000|2022-04-08 18:36:50|4492.37|4491.97|4493.12|4492.72|4493.12|4492.72|4492.37|4491.97|107
1649443020000|2022-04-08 18:37:00|4493.62|4493.22|4494.12|4493.72|4494.12|4493.72|4493.62|4493.22|409
1649443030000|2022-04-08 18:37:10|4494.37|4493.97|4495.12|4494.72|4495.12|4494.72|4494.37|4493.97|749
1649443040000|2022-04-08 18:37:20|4494.87|4494.47|4494.37|4493.97|4494.87|4494.47|4494.12|4493.72|360
1649443050000|2022-04-08 18:37:30|4494.62|4494.22|4494.62|4494.22|4494.62|4494.22|4494.12|4493.72|162
1649443060000|2022-04-08 18:37:40|4494.12|4493.72|4494.62|4494.22|4494.62|4494.22|4493.87|4493.47|283
1649443070000|2022-04-08 18:37:50|4494.37|4493.97|4494.37|4493.97|4494.62|4494.22|4494.12|4493.72|160
1649443080000|2022-04-08 18:38:00|4494.12|4493.72|4494.49|4494.09|4495.12|4494.72|4494.12|4493.72|281
1649443090000|2022-04-08 18:38:10|4494.37|4493.97|4494.62|4494.22|4494.62|4494.22|4494.24|4493.84|119
1649443100000|2022-04-08 18:38:20|4494.87|4494.47|4494.62|4494.22|4494.87|4494.47|4494.37|4493.97|178
1649443110000|2022-04-08 18:38:30|4494.87|4494.47|4494.62|4494.22|4495.12|4494.72|4494.37|4493.97|100
1649443120000|2022-04-08 18:38:40|4494.49|4494.09|4494.12|4493.72|4494.49|4494.09|4493.87|4493.47|256
1649443130000|2022-04-08 18:38:50|4494.37|4493.97|4494.62|4494.22|4494.87|4494.47|4494.37|4493.97|182
1649443140000|2022-04-08 18:39:00|4494.37|4493.97|4494.62|4494.22|4494.87|4494.47|4494.37|4493.97|181
1649443150000|2022-04-08 18:39:10|4494.87|4494.47|4495.12|4494.72|4495.12|4494.72|4494.37|4493.97|140
1649443160000|2022-04-08 18:39:20|4495.37|4494.97|4495.87|4495.47|4496.12|4495.72|4495.37|4494.97|715
1649443170000|2022-04-08 18:39:30|4495.62|4495.22|4497.12|4496.72|4497.12|4496.72|4495.62|4495.22|739
1649443180000|2022-04-08 18:39:40|4497.37|4496.97|4497.37|4496.97|4497.37|4496.97|4497.12|4496.72|498
1649443190000|2022-04-08 18:39:50|4497.12|4496.72|4495.87|4495.47|4497.12|4496.72|4495.62|4495.22|436
1649443200000|2022-04-08 18:40:00|4495.62|4495.22|4496.12|4495.72|4496.62|4496.22|4495.12|4494.72|850
1649443210000|2022-04-08 18:40:10|4495.87|4495.47|4496.37|4495.97|4496.37|4495.97|4495.62|4495.22|303
1649443220000|2022-04-08 18:40:20|4496.24|4495.84|4497.12|4496.72|4497.12|4496.72|4496.24|4495.84|358
1649443230000|2022-04-08 18:40:30|4497.37|4496.97|4497.49|4497.09|4497.62|4497.22|4497.12|4496.72|759
1649443240000|2022-04-08 18:40:40|4497.37|4496.97|4497.37|4496.97|4497.87|4497.47|4497.12|4496.72|257
1649443250000|2022-04-08 18:40:50|4497.12|4496.72|4496.62|4496.22|4497.12|4496.72|4496.62|4496.22|375
1649443260000|2022-04-08 18:41:00|4496.37|4495.97|4496.87|4496.47|4497.37|4496.97|4496.37|4495.97|328
1649443270000|2022-04-08 18:41:10|4496.62|4496.22|4497.37|4496.97|4497.37|4496.97|4496.62|4496.22|200
1649443280000|2022-04-08 18:41:20|4497.24|4496.84|4496.62|4496.22|4497.37|4496.97|4496.62|4496.22|208
1649443290000|2022-04-08 18:41:30|4496.37|4495.97|4496.37|4495.97|4496.49|4496.09|4496.37|4495.97|130
1649443300000|2022-04-08 18:41:40|4496.62|4496.22|4496.37|4495.97|4496.62|4496.22|4496.37|4495.97|82
1649443310000|2022-04-08 18:41:50|4496.24|4495.84|4496.12|4495.72|4496.37|4495.97|4496.12|4495.72|162
1649443320000|2022-04-08 18:42:00|4495.87|4495.47|4495.12|4494.72|4495.87|4495.47|4495.12|4494.72|456
1649443330000|2022-04-08 18:42:10|4495.37|4494.97|4495.37|4494.97|4495.62|4495.22|4495.12|4494.72|176
1649443340000|2022-04-08 18:42:20|4495.12|4494.72|4495.12|4494.72|4495.37|4494.97|4494.87|4494.47|173
1649443350000|2022-04-08 18:42:30|4494.87|4494.47|4495.37|4494.97|4495.37|4494.97|4494.62|4494.22|276
1649443360000|2022-04-08 18:42:40|4495.12|4494.72|4494.87|4494.47|4495.12|4494.72|4494.37|4493.97|297
1649443370000|2022-04-08 18:42:50|4494.62|4494.22|4494.62|4494.22|4495.12|4494.72|4494.62|4494.22|130
1649443380000|2022-04-08 18:43:00|4494.37|4493.97|4494.62|4494.22|4494.62|4494.22|4493.87|4493.47|451
1649443390000|2022-04-08 18:43:10|4495.12|4494.72|4494.87|4494.47|4495.37|4494.97|4494.87|4494.47|236
1649443400000|2022-04-08 18:43:20|4494.62|4494.22|4494.87|4494.47|4495.12|4494.72|4494.37|4493.97|157
1649443410000|2022-04-08 18:43:30|4494.99|4494.59|4495.24|4494.84|4495.37|4494.97|4494.87|4494.47|277
1649443420000|2022-04-08 18:43:40|4495.37|4494.97|4494.87|4494.47|4495.49|4495.09|4494.87|4494.47|199
1649443430000|2022-04-08 18:43:50|4494.62|4494.22|4494.37|4493.97|4494.62|4494.22|4494.12|4493.72|220
1649443440000|2022-04-08 18:44:00|4494.24|4493.84|4494.12|4493.72|4494.49|4494.09|4494.12|4493.72|155
1649443450000|2022-04-08 18:44:10|4494.37|4493.97|4493.87|4493.47|4494.37|4493.97|4493.37|4492.97|457
1649443460000|2022-04-08 18:44:20|4494.12|4493.72|4494.12|4493.72|4494.37|4493.97|4493.87|4493.47|70
1649443470000|2022-04-08 18:44:30|4494.37|4493.97|4494.62|4494.22|4494.62|4494.22|4494.12|4493.72|186
1649443480000|2022-04-08 18:44:40|4494.49|4494.09|4494.62|4494.22|4494.87|4494.47|4494.37|4493.97|164
1649443490000|2022-04-08 18:44:50|4494.49|4494.09|4494.37|4493.97|4494.49|4494.09|4493.87|4493.47|203
1649443500000|2022-04-08 18:45:00|4494.87|4494.47|4494.49|4494.09|4495.12|4494.72|4494.49|4494.09|297
1649443510000|2022-04-08 18:45:10|4494.62|4494.22|4494.62|4494.22|4494.87|4494.47|4494.37|4493.97|144
1649443520000|2022-04-08 18:45:20|4494.87|4494.47|4493.87|4493.47|4494.87|4494.47|4493.87|4493.47|155
1649443530000|2022-04-08 18:45:30|4494.12|4493.72|4494.87|4494.47|4495.12|4494.72|4494.12|4493.72|219
1649443540000|2022-04-08 18:45:40|4495.12|4494.72|4495.37|4494.97|4495.37|4494.97|4494.87|4494.47|175
1649443550000|2022-04-08 18:45:50|4495.62|4495.22|4495.37|4494.97|4495.87|4495.47|4495.12|4494.72|212
1649443560000|2022-04-08 18:46:00|4495.24|4494.84|4495.62|4495.22|4495.62|4495.22|4494.87|4494.47|308
1649443570000|2022-04-08 18:46:10|4495.37|4494.97|4495.37|4494.97|4495.37|4494.97|4495.12|4494.72|166
1649443580000|2022-04-08 18:46:20|4495.62|4495.22|4494.87|4494.47|4496.12|4495.72|4494.62|4494.22|350
1649443590000|2022-04-08 18:46:30|4495.12|4494.72|4494.74|4494.34|4495.12|4494.72|4494.62|4494.22|86
1649443600000|2022-04-08 18:46:40|4494.62|4494.22|4495.37|4494.97|4495.62|4495.22|4494.62|4494.22|111
1649443610000|2022-04-08 18:46:50|4495.12|4494.72|4495.62|4495.22|4495.62|4495.22|4495.12|4494.72|191
1649443620000|2022-04-08 18:47:00|4495.87|4495.47|4496.62|4496.22|4496.62|4496.22|4495.87|4495.47|364
1649443630000|2022-04-08 18:47:10|4496.87|4496.47|4496.87|4496.47|4496.87|4496.47|4496.62|4496.22|400
1649443640000|2022-04-08 18:47:20|4497.12|4496.72|4497.37|4496.97|4497.62|4497.22|4497.12|4496.72|656
1649443650000|2022-04-08 18:47:30|4496.87|4496.47|4497.12|4496.72|4497.12|4496.72|4496.37|4495.97|695
1649443660000|2022-04-08 18:47:40|4497.37|4496.97|4498.37|4497.97|4498.87|4498.47|4497.12|4496.72|1411
1649443670000|2022-04-08 18:47:50|4498.49|4498.09|4497.12|4496.72|4498.49|4498.09|4496.87|4496.47|443
1649443680000|2022-04-08 18:48:00|4496.87|4496.47|4497.87|4497.47|4497.87|4497.47|4496.87|4496.47|174
1649443690000|2022-04-08 18:48:10|4497.62|4497.22|4497.87|4497.47|4498.12|4497.72|4497.62|4497.22|356
1649443700000|2022-04-08 18:48:20|4498.12|4497.72|4498.12|4497.72|4498.12|4497.72|4497.87|4497.47|171
1649443710000|2022-04-08 18:48:30|4497.87|4497.47|4497.87|4497.47|4498.37|4497.97|4497.62|4497.22|285
1649443720000|2022-04-08 18:48:40|4497.62|4497.22|4498.37|4497.97|4498.37|4497.97|4497.62|4497.22|103
1649443730000|2022-04-08 18:48:50|4498.12|4497.72|4498.37|4497.97|4498.62|4498.22|4498.12|4497.72|143
1649443740000|2022-04-08 18:49:00|4498.62|4498.22|4498.37|4497.97|4499.37|4498.97|4498.37|4497.97|472
1649443750000|2022-04-08 18:49:10|4498.62|4498.22|4497.87|4497.47|4498.62|4498.22|4497.87|4497.47|131
1649443760000|2022-04-08 18:49:20|4497.62|4497.22|4498.62|4498.22|4498.87|4498.47|4497.62|4497.22|232
1649443770000|2022-04-08 18:49:30|4498.49|4498.09|4498.62|4498.22|4498.87|4498.47|4498.37|4497.97|202
1649443780000|2022-04-08 18:49:40|4498.87|4498.47|4498.87|4498.47|4498.87|4498.47|4498.62|4498.22|223
1649443790000|2022-04-08 18:49:50|4498.62|4498.22|4498.87|4498.47|4498.87|4498.47|4498.62|4498.22|142
1649443800000|2022-04-08 18:50:00|4498.62|4498.22|4498.74|4498.34|4499.12|4498.72|4498.62|4498.22|215
1649443810000|2022-04-08 18:50:10|4498.62|4498.22|4499.12|4498.72|4499.12|4498.72|4498.12|4497.72|292
1649443820000|2022-04-08 18:50:20|4499.37|4498.97|4499.87|4499.47|4499.87|4499.47|4499.12|4498.72|280
1649443830000|2022-04-08 18:50:30|4500.12|4499.72|4500.37|4499.97|4500.37|4499.97|4499.87|4499.47|525
1649443840000|2022-04-08 18:50:40|4500.12|4499.72|4500.12|4499.72|4500.62|4500.22|4500.12|4499.72|523
1649443850000|2022-04-08 18:50:50|4500.37|4499.97|4499.87|4499.47|4500.62|4500.22|4499.87|4499.47|448
1649443860000|2022-04-08 18:51:00|4500.12|4499.72|4499.62|4499.22|4500.12|4499.72|4499.62|4499.22|172
1649443870000|2022-04-08 18:51:10|4499.87|4499.47|4499.87|4499.47|4500.37|4499.97|4499.87|4499.47|309
1649443880000|2022-04-08 18:51:20|4499.74|4499.34|4500.12|4499.72|4500.12|4499.72|4499.62|4499.22|183
1649443890000|2022-04-08 18:51:30|4499.87|4499.47|4500.37|4499.97|4500.37|4499.97|4499.87|4499.47|200
1649443900000|2022-04-08 18:51:40|4500.12|4499.72|4500.37|4499.97|4500.37|4499.97|4499.87|4499.47|134
1649443910000|2022-04-08 18:51:50|4500.24|4499.84|4500.37|4499.97|4500.62|4500.22|4500.12|4499.72|401
1649443920000|2022-04-08 18:52:00|4500.62|4500.22|4501.37|4500.97|4501.87|4501.47|4500.62|4500.22|597
1649443930000|2022-04-08 18:52:10|4501.62|4501.22|4503.12|4502.72|4503.62|4503.22|4501.62|4501.22|958
1649443940000|2022-04-08 18:52:20|4503.24|4502.84|4502.37|4501.97|4503.24|4502.84|4502.37|4501.97|513
1649443950000|2022-04-08 18:52:30|4502.12|4501.72|4502.87|4502.47|4503.12|4502.72|4502.12|4501.72|400
1649443960000|2022-04-08 18:52:40|4502.62|4502.22|4502.62|4502.22|4502.87|4502.47|4502.62|4502.22|394
1649443970000|2022-04-08 18:52:50|4502.87|4502.47|4503.37|4502.97|4503.37|4502.97|4502.87|4502.47|204
1649443980000|2022-04-08 18:53:00|4503.62|4503.22|4503.62|4503.22|4503.62|4503.22|4503.12|4502.72|280
1649443990000|2022-04-08 18:53:10|4503.37|4502.97|4505.87|4505.47|4505.87|4505.47|4503.37|4502.97|1024
1649444000000|2022-04-08 18:53:20|4506.12|4505.72|4505.62|4505.22|4506.12|4505.72|4505.37|4504.97|684
1649444010000|2022-04-08 18:53:30|4505.49|4505.09|4504.87|4504.47|4505.62|4505.22|4504.87|4504.47|602
1649444020000|2022-04-08 18:53:40|4504.62|4504.22|4504.37|4503.97|4504.62|4504.22|4503.87|4503.47|806
1649444030000|2022-04-08 18:53:50|4504.62|4504.22|4504.74|4504.34|4505.37|4504.97|4504.62|4504.22|389
1649444040000|2022-04-08 18:54:00|4504.87|4504.47|4505.37|4504.97|4505.37|4504.97|4504.62|4504.22|405
1649444050000|2022-04-08 18:54:10|4505.12|4504.72|4505.12|4504.72|4505.37|4504.97|4504.62|4504.22|188
1649444060000|2022-04-08 18:54:20|4504.99|4504.59|4504.87|4504.47|4504.99|4504.59|4504.37|4503.97|252
1649444070000|2022-04-08 18:54:30|4504.62|4504.22|4504.12|4503.72|4504.87|4504.47|4504.12|4503.72|229
1649444080000|2022-04-08 18:54:40|4504.37|4503.97|4504.12|4503.72|4504.37|4503.97|4504.12|4503.72|169
1649444090000|2022-04-08 18:54:50|4503.99|4503.59|4504.62|4504.22|4504.62|4504.22|4503.87|4503.47|211
1649444100000|2022-04-08 18:55:00|4504.37|4503.97|4504.12|4503.72|4504.62|4504.22|4503.87|4503.47|366
1649444110000|2022-04-08 18:55:10|4503.87|4503.47|4504.62|4504.22|4504.87|4504.47|4503.62|4503.22|370
1649444120000|2022-04-08 18:55:20|4504.37|4503.97|4504.24|4503.84|4504.62|4504.22|4504.12|4503.72|260
1649444130000|2022-04-08 18:55:30|4504.12|4503.72|4504.62|4504.22|4504.62|4504.22|4503.87|4503.47|309
1649444140000|2022-04-08 18:55:40|4505.12|4504.72|4504.12|4503.72|4505.12|4504.72|4504.12|4503.72|226
1649444150000|2022-04-08 18:55:50|4503.99|4503.59|4503.87|4503.47|4504.12|4503.72|4503.87|4503.47|251
1649444160000|2022-04-08 18:56:00|4503.62|4503.22|4503.62|4503.22|4504.37|4503.97|4503.37|4502.97|487
1649444170000|2022-04-08 18:56:10|4503.49|4503.09|4502.12|4501.72|4503.49|4503.09|4501.87|4501.47|804
1649444180000|2022-04-08 18:56:20|4501.99|4501.59|4501.37|4500.97|4502.12|4501.72|4501.37|4500.97|569
1649444190000|2022-04-08 18:56:30|4501.12|4500.72|4501.37|4500.97|4501.37|4500.97|4500.49|4500.09|748
1649444200000|2022-04-08 18:56:40|4501.24|4500.84|4501.87|4501.47|4501.87|4501.47|4500.87|4500.47|299
1649444210000|2022-04-08 18:56:50|4502.12|4501.72|4501.87|4501.47|4502.12|4501.72|4501.62|4501.22|302
1649444220000|2022-04-08 18:57:00|4502.12|4501.72|4502.37|4501.97|4502.87|4502.47|4502.12|4501.72|288
1649444230000|2022-04-08 18:57:10|4502.12|4501.72|4501.62|4501.22|4502.37|4501.97|4501.62|4501.22|317
1649444240000|2022-04-08 18:57:20|4501.87|4501.47|4502.12|4501.72|4502.12|4501.72|4501.87|4501.47|190
1649444250000|2022-04-08 18:57:30|4501.87|4501.47|4502.12|4501.72|4502.12|4501.72|4501.87|4501.47|88
1649444260000|2022-04-08 18:57:40|4502.37|4501.97|4501.87|4501.47|4502.62|4502.22|4501.87|4501.47|297
1649444270000|2022-04-08 18:57:50|4501.74|4501.34|4501.87|4501.47|4501.87|4501.47|4501.62|4501.22|201
1649444280000|2022-04-08 18:58:00|4502.12|4501.72|4501.74|4501.34|4502.12|4501.72|4501.37|4500.97|203
1649444290000|2022-04-08 18:58:10|4501.62|4501.22|4501.87|4501.47|4501.87|4501.47|4501.37|4500.97|146
1649444300000|2022-04-08 18:58:20|4502.12|4501.72|4501.62|4501.22|4502.12|4501.72|4501.62|4501.22|228
1649444310000|2022-04-08 18:58:30|4501.87|4501.47|4501.62|4501.22|4501.87|4501.47|4501.62|4501.22|248
1649444320000|2022-04-08 18:58:40|4501.12|4500.72|4501.12|4500.72|4501.24|4500.84|4500.62|4500.22|340
1649444330000|2022-04-08 18:58:50|4501.37|4500.97|4501.37|4500.97|4501.37|4500.97|4501.12|4500.72|156
1649444340000|2022-04-08 18:59:00|4501.62|4501.22|4501.62|4501.22|4502.12|4501.72|4501.37|4500.97|268
1649444350000|2022-04-08 18:59:10|4501.87|4501.47|4501.87|4501.47|4501.87|4501.47|4501.49|4501.09|84
1649444360000|2022-04-08 18:59:20|4502.12|4501.72|4501.12|4500.72|4502.12|4501.72|4501.12|4500.72|391
1649444370000|2022-04-08 18:59:30|4500.87|4500.47|4500.12|4499.72|4501.12|4500.72|4500.12|4499.72|366
1649444380000|2022-04-08 18:59:40|4500.37|4499.97|4500.74|4500.34|4501.12|4500.72|4500.12|4499.72|484
1649444390000|2022-04-08 18:59:50|4500.87|4500.47|4501.12|4500.72|4501.12|4500.72|4500.62|4500.22|175
1649444400000|2022-04-08 19:00:00|4500.62|4500.22|4500.62|4500.22|4500.87|4500.47|4500.37|4499.97|429
1649444410000|2022-04-08 19:00:10|4500.49|4500.09|4499.37|4498.97|4500.62|4500.22|4499.12|4498.72|867
1649444420000|2022-04-08 19:00:20|4499.62|4499.22|4499.37|4498.97|4499.87|4499.47|4499.12|4498.72|466
1649444430000|2022-04-08 19:00:30|4499.12|4498.72|4499.87|4499.47|4500.37|4499.97|4499.12|4498.72|574
1649444440000|2022-04-08 19:00:40|4500.12|4499.72|4501.12|4500.72|4501.12|4500.72|4500.12|4499.72|334
1649444450000|2022-04-08 19:00:50|4501.37|4500.97|4500.62|4500.22|4501.37|4500.97|4500.37|4499.97|645
1649444460000|2022-04-08 19:01:00|4500.12|4499.72|4500.12|4499.72|4500.62|4500.22|4499.87|4499.47|269
1649444470000|2022-04-08 19:01:10|4499.99|4499.59|4501.37|4500.97|4501.37|4500.97|4499.99|4499.59|383
1649444480000|2022-04-08 19:01:20|4501.12|4500.72|4502.12|4501.72|4502.37|4501.97|4501.12|4500.72|592
1649444490000|2022-04-08 19:01:30|4502.24|4501.84|4501.12|4500.72|4502.24|4501.84|4501.12|4500.72|379
1649444500000|2022-04-08 19:01:40|4501.24|4500.84|4501.37|4500.97|4501.62|4501.22|4501.12|4500.72|200
1649444510000|2022-04-08 19:01:50|4501.12|4500.72|4501.37|4500.97|4501.62|4501.22|4501.12|4500.72|225
1649444520000|2022-04-08 19:02:00|4501.12|4500.72|4500.62|4500.22|4501.62|4501.22|4500.37|4499.97|623
1649444530000|2022-04-08 19:02:10|4500.37|4499.97|4500.24|4499.84|4500.62|4500.22|4500.12|4499.72|879
1649444540000|2022-04-08 19:02:20|4500.12|4499.72|4499.37|4498.97|4500.12|4499.72|4499.37|4498.97|382
1649444550000|2022-04-08 19:02:30|4499.24|4498.84|4499.87|4499.47|4499.87|4499.47|4499.24|4498.84|767
1649444560000|2022-04-08 19:02:40|4500.12|4499.72|4500.62|4500.22|4500.62|4500.22|4499.87|4499.47|473
1649444570000|2022-04-08 19:02:50|4500.49|4500.09|4500.87|4500.47|4500.87|4500.47|4500.37|4499.97|224
1649444580000|2022-04-08 19:03:00|4501.12|4500.72|4500.99|4500.59|4501.37|4500.97|4500.87|4500.47|370
1649444590000|2022-04-08 19:03:10|4501.12|4500.72|4501.37|4500.97|4501.62|4501.22|4500.99|4500.59|146
1649444600000|2022-04-08 19:03:20|4501.62|4501.22|4501.37|4500.97|4501.62|4501.22|4500.87|4500.47|272
1649444610000|2022-04-08 19:03:30|4501.62|4501.22|4501.37|4500.97|4501.62|4501.22|4501.37|4500.97|227
1649444620000|2022-04-08 19:03:40|4501.49|4501.09|4501.37|4500.97|4501.87|4501.47|4501.37|4500.97|211
1649444630000|2022-04-08 19:03:50|4501.49|4501.09|4500.87|4500.47|4501.62|4501.22|4500.87|4500.47|212
1649444640000|2022-04-08 19:04:00|4501.12|4500.72|4500.37|4499.97|4501.12|4500.72|4500.37|4499.97|223
1649444650000|2022-04-08 19:04:10|4500.87|4500.47|4500.62|4500.22|4500.87|4500.47|4500.12|4499.72|297
1649444660000|2022-04-08 19:04:20|4500.37|4499.97|4501.12|4500.72|4501.12|4500.72|4500.37|4499.97|137
1649444670000|2022-04-08 19:04:30|4500.87|4500.47|4499.87|4499.47|4500.87|4500.47|4499.62|4499.22|387
1649444680000|2022-04-08 19:04:40|4499.62|4499.22|4499.87|4499.47|4499.87|4499.47|4499.37|4498.97|233
1649444690000|2022-04-08 19:04:50|4499.62|4499.22|4500.12|4499.72|4500.12|4499.72|4499.62|4499.22|160
1649444700000|2022-04-08 19:05:00|4500.37|4499.97|4500.62|4500.22|4500.62|4500.22|4500.12|4499.72|308
1649444710000|2022-04-08 19:05:10|4500.37|4499.97|4500.62|4500.22|4500.62|4500.22|4500.12|4499.72|263
1649444720000|2022-04-08 19:05:20|4500.37|4499.97|4501.12|4500.72|4501.12|4500.72|4500.37|4499.97|225
1649444730000|2022-04-08 19:05:30|4500.87|4500.47|4501.37|4500.97|4501.37|4500.97|4500.62|4500.22|259
1649444740000|2022-04-08 19:05:40|4501.62|4501.22|4502.12|4501.72|4502.37|4501.97|4501.62|4501.22|396
1649444750000|2022-04-08 19:05:50|4501.62|4501.22|4500.62|4500.22|4501.62|4501.22|4500.37|4499.97|499
1649444760000|2022-04-08 19:06:00|4500.74|4500.34|4500.12|4499.72|4500.74|4500.34|4499.62|4499.22|404
1649444770000|2022-04-08 19:06:10|4500.24|4499.84|4499.37|4498.97|4500.37|4499.97|4499.37|4498.97|369
1649444780000|2022-04-08 19:06:20|4499.12|4498.72|4498.12|4497.72|4499.37|4498.97|4497.62|4497.22|974
1649444790000|2022-04-08 19:06:30|4498.24|4497.84|4498.49|4498.09|4498.62|4498.22|4498.12|4497.72|343
1649444800000|2022-04-08 19:06:40|4498.62|4498.22|4499.62|4499.22|4499.62|4499.22|4498.24|4497.84|304
1649444810000|2022-04-08 19:06:50|4499.37|4498.97|4499.12|4498.72|4499.37|4498.97|4499.12|4498.72|67
1649444820000|2022-04-08 19:07:00|4498.37|4497.97|4498.12|4497.72|4498.62|4498.22|4498.12|4497.72|316
1649444830000|2022-04-08 19:07:10|4497.87|4497.47|4498.62|4498.22|4498.87|4498.47|4497.87|4497.47|310
1649444840000|2022-04-08 19:07:20|4498.49|4498.09|4498.37|4497.97|4498.62|4498.22|4498.12|4497.72|128
1649444850000|2022-04-08 19:07:30|4498.24|4497.84|4498.37|4497.97|4498.37|4497.97|4497.62|4497.22|186
1649444860000|2022-04-08 19:07:40|4498.62|4498.22|4498.87|4498.47|4499.12|4498.72|4498.37|4497.97|514
1649444870000|2022-04-08 19:07:50|4498.74|4498.34|4498.62|4498.22|4498.87|4498.47|4498.49|4498.09|87
1649444880000|2022-04-08 19:08:00|4498.37|4497.97|4498.37|4497.97|4498.37|4497.97|4497.87|4497.47|265
1649444890000|2022-04-08 19:08:10|4498.12|4497.72|4497.87|4497.47|4498.37|4497.97|4497.62|4497.22|225
1649444900000|2022-04-08 19:08:20|4498.12|4497.72|4498.37|4497.97|4498.37|4497.97|4497.87|4497.47|232
1649444910000|2022-04-08 19:08:30|4498.12|4497.72|4498.12|4497.72|4498.37|4497.97|4497.87|4497.47|134
1649444920000|2022-04-08 19:08:40|4497.99|4497.59|4498.62|4498.22|4498.87|4498.47|4497.87|4497.47|201
1649444930000|2022-04-08 19:08:50|4498.37|4497.97|4498.62|4498.22|4498.87|4498.47|4498.12|4497.72|263
1649444940000|2022-04-08 19:09:00|4498.87|4498.47|4498.12|4497.72|4498.87|4498.47|4498.12|4497.72|336
1649444950000|2022-04-08 19:09:10|4498.87|4498.47|4498.12|4497.72|4498.87|4498.47|4498.12|4497.72|305
1649444960000|2022-04-08 19:09:20|4497.99|4497.59|4497.37|4496.97|4498.12|4497.72|4497.37|4496.97|258
1649444970000|2022-04-08 19:09:30|4497.12|4496.72|4497.37|4496.97|4497.37|4496.97|4496.87|4496.47|393
1649444980000|2022-04-08 19:09:40|4497.62|4497.22|4497.62|4497.22|4497.87|4497.47|4497.37|4496.97|229
1649444990000|2022-04-08 19:09:50|4497.87|4497.47|4497.87|4497.47|4498.12|4497.72|4497.62|4497.22|370
1649445000000|2022-04-08 19:10:00|4498.12|4497.72|4498.87|4498.47|4499.12|4498.72|4497.62|4497.22|388
1649445010000|2022-04-08 19:10:10|4499.12|4498.72|4499.62|4499.22|4499.62|4499.22|4498.87|4498.47|334
1649445020000|2022-04-08 19:10:20|4499.37|4498.97|4497.62|4497.22|4499.37|4498.97|4497.37|4496.97|425
1649445030000|2022-04-08 19:10:30|4497.87|4497.47|4498.12|4497.72|4498.12|4497.72|4497.62|4497.22|396
1649445040000|2022-04-08 19:10:40|4498.37|4497.97|4497.62|4497.22|4498.87|4498.47|4496.87|4496.47|475
1649445050000|2022-04-08 19:10:50|4497.87|4497.47|4497.12|4496.72|4497.87|4497.47|4496.87|4496.47|435
1649445060000|2022-04-08 19:11:00|4496.87|4496.47|4497.12|4496.72|4497.37|4496.97|4496.87|4496.47|171
1649445070000|2022-04-08 19:11:10|4497.37|4496.97|4497.12|4496.72|4497.62|4497.22|4496.87|4496.47|424
1649445080000|2022-04-08 19:11:20|4497.37|4496.97|4497.12|4496.72|4497.37|4496.97|4497.12|4496.72|184
1649445090000|2022-04-08 19:11:30|4497.37|4496.97|4497.12|4496.72|4497.87|4497.47|4497.12|4496.72|273
1649445100000|2022-04-08 19:11:40|4497.37|4496.97|4497.12|4496.72|4497.37|4496.97|4496.62|4496.22|694
1649445110000|2022-04-08 19:11:50|4497.37|4496.97|4498.62|4498.22|4498.62|4498.22|4497.37|4496.97|2482
1649445120000|2022-04-08 19:12:00|4498.12|4497.72|4498.87|4498.47|4499.12|4498.72|4497.74|4497.34|455
1649445130000|2022-04-08 19:12:10|4498.62|4498.22|4499.87|4499.47|4499.87|4499.47|4498.62|4498.22|481
1649445140000|2022-04-08 19:12:20|4499.62|4499.22|4501.37|4500.97|4501.37|4500.97|4499.62|4499.22|841
1649445150000|2022-04-08 19:12:30|4501.12|4500.72|4501.37|4500.97|4501.87|4501.47|4501.12|4500.72|687
1649445160000|2022-04-08 19:12:40|4501.12|4500.72|4500.74|4500.34|4501.12|4500.72|4500.74|4500.34|289
1649445170000|2022-04-08 19:12:50|4500.62|4500.22|4500.12|4499.72|4500.62|4500.22|4499.62|4499.22|358
1649445180000|2022-04-08 19:13:00|4500.24|4499.84|4501.37|4500.97|4501.37|4500.97|4500.24|4499.84|265
1649445190000|2022-04-08 19:13:10|4501.62|4501.22|4501.37|4500.97|4501.62|4501.22|4501.37|4500.97|293
1649445200000|2022-04-08 19:13:20|4501.49|4501.09|4502.12|4501.72|4502.37|4501.97|4501.12|4500.72|447
1649445210000|2022-04-08 19:13:30|4502.62|4502.22|4502.87|4502.47|4503.12|4502.72|4502.37|4501.97|494
1649445220000|2022-04-08 19:13:40|4503.12|4502.72|4507.37|4506.97|4507.37|4506.97|4502.87|4502.47|1482
1649445230000|2022-04-08 19:13:50|4507.62|4507.22|4504.87|4504.47|4507.62|4507.22|4504.87|4504.47|1537
1649445240000|2022-04-08 19:14:00|4505.12|4504.72|4504.62|4504.22|4505.37|4504.97|4504.62|4504.22|523
1649445250000|2022-04-08 19:14:10|4504.49|4504.09|4504.49|4504.09|4505.12|4504.72|4504.49|4504.09|420
1649445260000|2022-04-08 19:14:20|4504.62|4504.22|4502.62|4502.22|4505.12|4504.72|4502.37|4501.97|650
1649445270000|2022-04-08 19:14:30|4502.37|4501.97|4502.62|4502.22|4503.12|4502.72|4502.12|4501.72|369
1649445280000|2022-04-08 19:14:40|4502.87|4502.47|4502.62|4502.22|4503.12|4502.72|4502.37|4501.97|358
1649445290000|2022-04-08 19:14:50|4502.87|4502.47|4502.37|4501.97|4502.87|4502.47|4502.37|4501.97|296
1649445300000|2022-04-08 19:15:00|4502.12|4501.72|4501.12|4500.72|4502.12|4501.72|4501.12|4500.72|1302
1649445310000|2022-04-08 19:15:10|4501.37|4500.97|4501.37|4500.97|4501.87|4501.47|4501.12|4500.72|196
1649445320000|2022-04-08 19:15:20|4501.12|4500.72|4500.87|4500.47|4501.37|4500.97|4500.62|4500.22|340
1649445330000|2022-04-08 19:15:30|4500.99|4500.59|4501.62|4501.22|4501.87|4501.47|4500.87|4500.47|280
1649445340000|2022-04-08 19:15:40|4501.12|4500.72|4501.62|4501.22|4501.62|4501.22|4501.12|4500.72|187
1649445350000|2022-04-08 19:15:50|4502.12|4501.72|4502.87|4502.47|4503.37|4502.97|4502.12|4501.72|809
1649445360000|2022-04-08 19:16:00|4503.12|4502.72|4502.37|4501.97|4503.37|4502.97|4502.12|4501.72|431
1649445370000|2022-04-08 19:16:10|4502.12|4501.72|4503.37|4502.97|4503.62|4503.22|4502.12|4501.72|233
1649445380000|2022-04-08 19:16:20|4503.62|4503.22|4503.62|4503.22|4503.87|4503.47|4503.37|4502.97|377
1649445390000|2022-04-08 19:16:30|4503.87|4503.47|4503.87|4503.47|4504.12|4503.72|4503.62|4503.22|256
1649445400000|2022-04-08 19:16:40|4503.99|4503.59|4504.74|4504.34|4504.87|4504.47|4503.87|4503.47|306
1649445410000|2022-04-08 19:16:50|4504.62|4504.22|4504.62|4504.22|4505.12|4504.72|4504.37|4503.97|307
1649445420000|2022-04-08 19:17:00|4504.74|4504.34|4505.12|4504.72|4505.37|4504.97|4503.87|4503.47|535
1649445430000|2022-04-08 19:17:10|4505.37|4504.97|4505.62|4505.22|4505.87|4505.47|4505.37|4504.97|222
1649445440000|2022-04-08 19:17:20|4505.37|4504.97|4505.12|4504.72|4505.62|4505.22|4504.62|4504.22|352
1649445450000|2022-04-08 19:17:30|4504.87|4504.47|4505.62|4505.22|4505.62|4505.22|4504.62|4504.22|227
1649445460000|2022-04-08 19:17:40|4505.87|4505.47|4506.37|4505.97|4506.87|4506.47|4505.87|4505.47|608
1649445470000|2022-04-08 19:17:50|4506.24|4505.84|4506.87|4506.47|4506.87|4506.47|4506.24|4505.84|304
1649445480000|2022-04-08 19:18:00|4507.12|4506.72|4507.87|4507.47|4508.12|4507.72|4506.99|4506.59|628
1649445490000|2022-04-08 19:18:10|4507.62|4507.22|4507.62|4507.22|4508.87|4508.47|4507.62|4507.22|821
1649445500000|2022-04-08 19:18:20|4507.37|4506.97|4507.24|4506.84|4507.87|4507.47|4507.12|4506.72|562
1649445510000|2022-04-08 19:18:30|4507.37|4506.97|4506.62|4506.22|4507.37|4506.97|4506.12|4505.72|507
1649445520000|2022-04-08 19:18:40|4506.87|4506.47|4506.62|4506.22|4507.12|4506.72|4506.62|4506.22|225
1649445530000|2022-04-08 19:18:50|4506.87|4506.47|4506.12|4505.72|4506.87|4506.47|4505.99|4505.59|361
1649445540000|2022-04-08 19:19:00|4505.87|4505.47|4503.87|4503.47|4505.87|4505.47|4503.62|4503.22|730
1649445550000|2022-04-08 19:19:10|4503.62|4503.22|4504.12|4503.72|4504.62|4504.22|4503.37|4502.97|505
1649445560000|2022-04-08 19:19:20|4503.87|4503.47|4503.62|4503.22|4504.12|4503.72|4503.37|4502.97|334
1649445570000|2022-04-08 19:19:30|4503.87|4503.47|4503.37|4502.97|4503.87|4503.47|4503.12|4502.72|193
1649445580000|2022-04-08 19:19:40|4503.24|4502.84|4502.12|4501.72|4503.24|4502.84|4501.62|4501.22|393
1649445590000|2022-04-08 19:19:50|4501.87|4501.47|4501.87|4501.47|4502.37|4501.97|4501.62|4501.22|396
1649445600000|2022-04-08 19:20:00|4501.12|4500.72|4502.62|4502.22|4502.62|4502.22|4501.12|4500.72|654
1649445610000|2022-04-08 19:20:10|4502.74|4502.34|4502.37|4501.97|4502.87|4502.47|4501.87|4501.47|387
1649445620000|2022-04-08 19:20:20|4502.12|4501.72|4502.87|4502.47|4502.87|4502.47|4501.87|4501.47|174
1649445630000|2022-04-08 19:20:30|4502.62|4502.22|4503.12|4502.72|4503.12|4502.72|4502.12|4501.72|220
1649445640000|2022-04-08 19:20:40|4503.37|4502.97|4502.87|4502.47|4504.12|4503.72|4502.62|4502.22|497
1649445650000|2022-04-08 19:20:50|4502.62|4502.22|4502.87|4502.47|4502.87|4502.47|4502.12|4501.72|293
1649445660000|2022-04-08 19:21:00|4502.62|4502.22|4502.62|4502.22|4502.62|4502.22|4502.12|4501.72|171
1649445670000|2022-04-08 19:21:10|4502.74|4502.34|4502.37|4501.97|4502.74|4502.34|4501.87|4501.47|265
1649445680000|2022-04-08 19:21:20|4502.12|4501.72|4502.37|4501.97|4502.37|4501.97|4501.62|4501.22|244
1649445690000|2022-04-08 19:21:30|4502.62|4502.22|4501.87|4501.47|4502.62|4502.22|4501.87|4501.47|157
1649445700000|2022-04-08 19:21:40|4502.12|4501.72|4502.49|4502.09|4502.62|4502.22|4501.87|4501.47|266
1649445710000|2022-04-08 19:21:50|4502.37|4501.97|4502.37|4501.97|4502.62|4502.22|4502.12|4501.72|200
1649445720000|2022-04-08 19:22:00|4501.62|4501.22|4501.62|4501.22|4501.87|4501.47|4501.49|4501.09|368
1649445730000|2022-04-08 19:22:10|4501.74|4501.34|4500.62|4500.22|4501.87|4501.47|4500.62|4500.22|363
1649445740000|2022-04-08 19:22:20|4500.49|4500.09|4499.87|4499.47|4500.62|4500.22|4499.12|4498.72|719
1649445750000|2022-04-08 19:22:30|4500.12|4499.72|4500.12|4499.72|4500.62|4500.22|4499.87|4499.47|333
1649445760000|2022-04-08 19:22:40|4500.37|4499.97|4499.87|4499.47|4500.37|4499.97|4499.87|4499.47|218
1649445770000|2022-04-08 19:22:50|4499.62|4499.22|4499.62|4499.22|4500.12|4499.72|4499.62|4499.22|320
1649445780000|2022-04-08 19:23:00|4499.37|4498.97|4500.12|4499.72|4500.12|4499.72|4499.37|4498.97|253
1649445790000|2022-04-08 19:23:10|4499.87|4499.47|4500.87|4500.47|4501.12|4500.72|4499.87|4499.47|398
1649445800000|2022-04-08 19:23:20|4500.62|4500.22|4501.37|4500.97|4501.37|4500.97|4500.62|4500.22|331
1649445810000|2022-04-08 19:23:30|4502.12|4501.72|4502.87|4502.47|4503.87|4503.47|4502.12|4501.72|661
1649445820000|2022-04-08 19:23:40|4503.12|4502.72|4501.87|4501.47|4503.12|4502.72|4501.62|4501.22|389
1649445830000|2022-04-08 19:23:50|4501.74|4501.34|4501.49|4501.09|4502.37|4501.97|4501.37|4500.97|334
1649445840000|2022-04-08 19:24:00|4501.37|4500.97|4501.87|4501.47|4502.12|4501.72|4501.37|4500.97|396
1649445850000|2022-04-08 19:24:10|4502.12|4501.72|4501.62|4501.22|4502.12|4501.72|4501.37|4500.97|174
1649445860000|2022-04-08 19:24:20|4501.37|4500.97|4502.62|4502.22|4502.62|4502.22|4501.37|4500.97|235
1649445870000|2022-04-08 19:24:30|4502.87|4502.47|4502.49|4502.09|4502.87|4502.47|4502.12|4501.72|194
1649445880000|2022-04-08 19:24:40|4502.62|4502.22|4502.12|4501.72|4502.62|4502.22|4501.62|4501.22|163
1649445890000|2022-04-08 19:24:50|4501.87|4501.47|4501.99|4501.59|4502.37|4501.97|4501.87|4501.47|201
1649445900000|2022-04-08 19:25:00|4501.87|4501.47|4502.74|4502.34|4502.87|4502.47|4501.62|4501.22|350
1649445910000|2022-04-08 19:25:10|4502.62|4502.22|4503.12|4502.72|4503.62|4503.22|4502.62|4502.22|239
1649445920000|2022-04-08 19:25:20|4503.37|4502.97|4503.62|4503.22|4503.62|4503.22|4503.12|4502.72|174
1649445930000|2022-04-08 19:25:30|4503.49|4503.09|4504.12|4503.72|4504.37|4503.97|4503.49|4503.09|397
1649445940000|2022-04-08 19:25:40|4504.37|4503.97|4504.12|4503.72|4504.37|4503.97|4504.12|4503.72|242
1649445950000|2022-04-08 19:25:50|4503.87|4503.47|4504.12|4503.72|4504.12|4503.72|4503.12|4502.72|243
1649445960000|2022-04-08 19:26:00|4503.87|4503.47|4503.12|4502.72|4504.12|4503.72|4503.12|4502.72|174
1649445970000|2022-04-08 19:26:10|4502.87|4502.47|4502.12|4501.72|4502.87|4502.47|4501.87|4501.47|236
1649445980000|2022-04-08 19:26:20|4502.37|4501.97|4502.62|4502.22|4503.37|4502.97|4502.12|4501.72|248
1649445990000|2022-04-08 19:26:30|4502.87|4502.47|4503.37|4502.97|4503.62|4503.22|4502.87|4502.47|156
1649446000000|2022-04-08 19:26:40|4503.62|4503.22|4502.87|4502.47|4503.62|4503.22|4502.87|4502.47|118
1649446010000|2022-04-08 19:26:50|4503.12|4502.72|4503.37|4502.97|4503.62|4503.22|4502.99|4502.59|106
1649446020000|2022-04-08 19:27:00|4503.62|4503.22|4502.62|4502.22|4503.62|4503.22|4502.62|4502.22|177
1649446030000|2022-04-08 19:27:10|4502.87|4502.47|4503.62|4503.22|4503.87|4503.47|4502.87|4502.47|332
1649446040000|2022-04-08 19:27:20|4503.87|4503.47|4502.87|4502.47|4503.87|4503.47|4502.87|4502.47|188
1649446050000|2022-04-08 19:27:30|4502.99|4502.59|4502.87|4502.47|4503.12|4502.72|4502.62|4502.22|101
1649446060000|2022-04-08 19:27:40|4502.99|4502.59|4503.12|4502.72|4503.12|4502.72|4502.62|4502.22|71
1649446070000|2022-04-08 19:27:50|4502.99|4502.59|4502.62|4502.22|4503.12|4502.72|4502.37|4501.97|184
1649446080000|2022-04-08 19:28:00|4502.87|4502.47|4503.12|4502.72|4503.24|4502.84|4502.74|4502.34|190
1649446090000|2022-04-08 19:28:10|4502.62|4502.22|4502.62|4502.22|4503.12|4502.72|4502.62|4502.22|117
1649446100000|2022-04-08 19:28:20|4502.37|4501.97|4502.12|4501.72|4502.37|4501.97|4501.87|4501.47|265
1649446110000|2022-04-08 19:28:30|4502.37|4501.97|4502.87|4502.47|4503.62|4503.22|4502.12|4501.72|322
1649446120000|2022-04-08 19:28:40|4503.12|4502.72|4503.37|4502.97|4503.62|4503.22|4502.87|4502.47|232
1649446130000|2022-04-08 19:28:50|4503.12|4502.72|4503.12|4502.72|4503.37|4502.97|4503.12|4502.72|96
1649446140000|2022-04-08 19:29:00|4503.37|4502.97|4504.12|4503.72|4504.12|4503.72|4503.37|4502.97|296
1649446150000|2022-04-08 19:29:10|4504.24|4503.84|4503.37|4502.97|4504.62|4504.22|4503.37|4502.97|418
1649446160000|2022-04-08 19:29:20|4503.12|4502.72|4503.87|4503.47|4503.87|4503.47|4502.62|4502.22|609
1649446170000|2022-04-08 19:29:30|4503.62|4503.22|4503.37|4502.97|4503.87|4503.47|4502.87|4502.47|225
1649446180000|2022-04-08 19:29:40|4503.62|4503.22|4503.62|4503.22|4504.12|4503.72|4503.62|4503.22|214
1649446190000|2022-04-08 19:29:50|4503.74|4503.34|4504.12|4503.72|4504.12|4503.72|4503.37|4502.97|375
1649446200000|2022-04-08 19:30:00|4504.62|4504.22|4504.24|4503.84|4506.12|4505.72|4504.12|4503.72|1483
1649446210000|2022-04-08 19:30:10|4504.12|4503.72|4505.37|4504.97|4505.37|4504.97|4504.12|4503.72|466
1649446220000|2022-04-08 19:30:20|4505.62|4505.22|4505.62|4505.22|4506.12|4505.72|4505.37|4504.97|489
1649446230000|2022-04-08 19:30:30|4505.37|4504.97|4505.12|4504.72|4505.62|4505.22|4504.87|4504.47|248
1649446240000|2022-04-08 19:30:40|4504.99|4504.59|4505.62|4505.22|4505.62|4505.22|4504.87|4504.47|192
1649446250000|2022-04-08 19:30:50|4505.87|4505.47|4505.37|4504.97|4505.87|4505.47|4505.37|4504.97|325
1649446260000|2022-04-08 19:31:00|4505.62|4505.22|4505.87|4505.47|4506.49|4506.09|4505.62|4505.22|427
1649446270000|2022-04-08 19:31:10|4505.62|4505.22|4505.12|4504.72|4505.62|4505.22|4504.87|4504.47|329
1649446280000|2022-04-08 19:31:20|4504.87|4504.47|4504.12|4503.72|4504.99|4504.59|4503.87|4503.47|583
1649446290000|2022-04-08 19:31:30|4503.87|4503.47|4503.87|4503.47|4504.12|4503.72|4503.87|4503.47|267
1649446300000|2022-04-08 19:31:40|4503.62|4503.22|4502.87|4502.47|4503.62|4503.22|4502.37|4501.97|616
1649446310000|2022-04-08 19:31:50|4502.62|4502.22|4502.62|4502.22|4502.62|4502.22|4501.37|4500.97|485
1649446320000|2022-04-08 19:32:00|4502.37|4501.97|4501.62|4501.22|4502.37|4501.97|4501.62|4501.22|358
1649446330000|2022-04-08 19:32:10|4501.87|4501.47|4501.37|4500.97|4502.12|4501.72|4501.37|4500.97|315
1649446340000|2022-04-08 19:32:20|4501.62|4501.22|4500.87|4500.47|4501.62|4501.22|4500.62|4500.22|356
1649446350000|2022-04-08 19:32:30|4500.74|4500.34|4501.37|4500.97|4501.62|4501.22|4500.12|4499.72|504
1649446360000|2022-04-08 19:32:40|4501.62|4501.22|4502.37|4501.97|4502.37|4501.97|4501.37|4500.97|322
1649446370000|2022-04-08 19:32:50|4502.62|4502.22|4502.37|4501.97|4502.62|4502.22|4501.37|4500.97|363
1649446380000|2022-04-08 19:33:00|4502.12|4501.72|4501.87|4501.47|4502.12|4501.72|4501.62|4501.22|319
1649446390000|2022-04-08 19:33:10|4501.62|4501.22|4501.62|4501.22|4502.12|4501.72|4501.37|4500.97|336
1649446400000|2022-04-08 19:33:20|4501.87|4501.47|4502.12|4501.72|4502.37|4501.97|4501.87|4501.47|140
1649446410000|2022-04-08 19:33:30|4501.87|4501.47|4500.62|4500.22|4501.87|4501.47|4500.37|4499.97|496
1649446420000|2022-04-08 19:33:40|4500.37|4499.97|4500.49|4500.09|4500.74|4500.34|4500.37|4499.97|257
1649446430000|2022-04-08 19:33:50|4500.62|4500.22|4501.37|4500.97|4501.87|4501.47|4500.62|4500.22|535
1649446440000|2022-04-08 19:34:00|4501.12|4500.72|4500.87|4500.47|4501.12|4500.72|4500.87|4500.47|279
1649446450000|2022-04-08 19:34:10|4500.62|4500.22|4500.87|4500.47|4501.12|4500.72|4500.62|4500.22|192
1649446460000|2022-04-08 19:34:20|4501.12|4500.72|4500.62|4500.22|4501.37|4500.97|4500.62|4500.22|371
1649446470000|2022-04-08 19:34:30|4500.87|4500.47|4500.12|4499.72|4501.37|4500.97|4500.12|4499.72|544
1649446480000|2022-04-08 19:34:40|4500.37|4499.97|4499.37|4498.97|4500.37|4499.97|4499.37|4498.97|432
1649446490000|2022-04-08 19:34:50|4499.12|4498.72|4499.12|4498.72|4499.37|4498.97|4498.62|4498.22|807
1649446500000|2022-04-08 19:35:00|4498.87|4498.47|4498.87|4498.47|4499.37|4498.97|4498.62|4498.22|485
1649446510000|2022-04-08 19:35:10|4498.62|4498.22|4497.62|4497.22|4498.62|4498.22|4497.62|4497.22|851
1649446520000|2022-04-08 19:35:20|4497.12|4496.72|4495.87|4495.47|4497.37|4496.97|4495.87|4495.47|1153
1649446530000|2022-04-08 19:35:30|4495.62|4495.22|4496.12|4495.72|4496.12|4495.72|4495.37|4494.97|729
1649446540000|2022-04-08 19:35:40|4495.99|4495.59|4495.87|4495.47|4496.12|4495.72|4495.37|4494.97|489
1649446550000|2022-04-08 19:35:50|4496.12|4495.72|4495.87|4495.47|4496.12|4495.72|4495.37|4494.97|606
1649446560000|2022-04-08 19:36:00|4495.62|4495.22|4496.87|4496.47|4496.87|4496.47|4495.62|4495.22|606
1649446570000|2022-04-08 19:36:10|4497.12|4496.72|4496.87|4496.47|4497.62|4497.22|4496.87|4496.47|437
1649446580000|2022-04-08 19:36:20|4496.62|4496.22|4496.12|4495.72|4496.87|4496.47|4495.87|4495.47|430
1649446590000|2022-04-08 19:36:30|4496.24|4495.84|4495.87|4495.47|4496.24|4495.84|4495.62|4495.22|304
1649446600000|2022-04-08 19:36:40|4495.99|4495.59|4496.62|4496.22|4496.87|4496.47|4495.87|4495.47|227
1649446610000|2022-04-08 19:36:50|4496.37|4495.97|4496.87|4496.47|4496.87|4496.47|4495.62|4495.22|394
1649446620000|2022-04-08 19:37:00|4496.62|4496.22|4496.99|4496.59|4497.12|4496.72|4496.37|4495.97|325
1649446630000|2022-04-08 19:37:10|4496.87|4496.47|4496.87|4496.47|4497.12|4496.72|4496.87|4496.47|233
1649446640000|2022-04-08 19:37:20|4496.62|4496.22|4496.37|4495.97|4496.62|4496.22|4495.62|4495.22|375
1649446650000|2022-04-08 19:37:30|4496.12|4495.72|4495.87|4495.47|4496.12|4495.72|4495.62|4495.22|195
1649446660000|2022-04-08 19:37:40|4496.12|4495.72|4496.62|4496.22|4496.62|4496.22|4495.87|4495.47|232
1649446670000|2022-04-08 19:37:50|4496.37|4495.97|4496.62|4496.22|4497.12|4496.72|4496.37|4495.97|370
1649446680000|2022-04-08 19:38:00|4496.37|4495.97|4496.62|4496.22|4496.87|4496.47|4496.37|4495.97|174
1649446690000|2022-04-08 19:38:10|4496.37|4495.97|4496.37|4495.97|4496.37|4495.97|4495.87|4495.47|214
1649446700000|2022-04-08 19:38:20|4496.12|4495.72|4496.49|4496.09|4497.12|4496.72|4496.12|4495.72|319
1649446710000|2022-04-08 19:38:30|4496.62|4496.22|4498.12|4497.72|4498.37|4497.97|4496.37|4495.97|554
1649446720000|2022-04-08 19:38:40|4497.87|4497.47|4497.37|4496.97|4498.12|4497.72|4497.12|4496.72|413
1649446730000|2022-04-08 19:38:50|4497.12|4496.72|4495.62|4495.22|4497.12|4496.72|4495.62|4495.22|391
1649446740000|2022-04-08 19:39:00|4495.87|4495.47|4496.24|4495.84|4496.62|4496.22|4495.62|4495.22|446
1649446750000|2022-04-08 19:39:10|4496.37|4495.97|4496.37|4495.97|4497.12|4496.72|4496.37|4495.97|213
1649446760000|2022-04-08 19:39:20|4495.87|4495.47|4496.24|4495.84|4496.62|4496.22|4495.87|4495.47|233
1649446770000|2022-04-08 19:39:30|4496.37|4495.97|4495.87|4495.47|4496.37|4495.97|4495.87|4495.47|233
1649446780000|2022-04-08 19:39:40|4495.62|4495.22|4495.37|4494.97|4495.62|4495.22|4495.37|4494.97|195
1649446790000|2022-04-08 19:39:50|4495.62|4495.22|4495.74|4495.34|4496.12|4495.72|4495.62|4495.22|304
1649446800000|2022-04-08 19:40:00|4495.87|4495.47|4495.62|4495.22|4496.37|4495.97|4495.37|4494.97|781
1649446810000|2022-04-08 19:40:10|4495.87|4495.47|4495.87|4495.47|4496.37|4495.97|4495.62|4495.22|342
1649446820000|2022-04-08 19:40:20|4495.49|4495.09|4495.12|4494.72|4495.62|4495.22|4495.12|4494.72|457
1649446830000|2022-04-08 19:40:30|4494.62|4494.22|4494.87|4494.47|4495.37|4494.97|4494.62|4494.22|579
1649446840000|2022-04-08 19:40:40|4494.62|4494.22|4496.12|4495.72|4496.37|4495.97|4494.62|4494.22|534
1649446850000|2022-04-08 19:40:50|4495.62|4495.22|4495.62|4495.22|4496.12|4495.72|4495.37|4494.97|381
1649446860000|2022-04-08 19:41:00|4496.12|4495.72|4497.12|4496.72|4497.12|4496.72|4495.87|4495.47|530
1649446870000|2022-04-08 19:41:10|4496.87|4496.47|4496.87|4496.47|4496.87|4496.47|4496.37|4495.97|301
1649446880000|2022-04-08 19:41:20|4497.12|4496.72|4497.37|4496.97|4497.37|4496.97|4496.87|4496.47|401
1649446890000|2022-04-08 19:41:30|4497.12|4496.72|4497.12|4496.72|4497.62|4497.22|4496.87|4496.47|400
1649446900000|2022-04-08 19:41:40|4497.24|4496.84|4497.12|4496.72|4497.62|4497.22|4496.99|4496.59|265
1649446910000|2022-04-08 19:41:50|4496.99|4496.59|4497.12|4496.72|4497.12|4496.72|4496.62|4496.22|340
1649446920000|2022-04-08 19:42:00|4496.74|4496.34|4497.12|4496.72|4497.12|4496.72|4496.49|4496.09|372
1649446930000|2022-04-08 19:42:10|4497.37|4496.97|4497.62|4497.22|4497.87|4497.47|4497.37|4496.97|364
1649446940000|2022-04-08 19:42:20|4497.74|4497.34|4497.62|4497.22|4497.87|4497.47|4497.24|4496.84|261
1649446950000|2022-04-08 19:42:30|4497.87|4497.47|4498.87|4498.47|4498.87|4498.47|4497.87|4497.47|540
1649446960000|2022-04-08 19:42:40|4498.62|4498.22|4498.62|4498.22|4498.87|4498.47|4498.37|4497.97|366
1649446970000|2022-04-08 19:42:50|4498.87|4498.47|4498.12|4497.72|4498.87|4498.47|4497.99|4497.59|382
1649446980000|2022-04-08 19:43:00|4498.37|4497.97|4497.12|4496.72|4498.37|4497.97|4497.12|4496.72|546
1649446990000|2022-04-08 19:43:10|4497.24|4496.84|4497.62|4497.22|4497.62|4497.22|4497.12|4496.72|185
1649447000000|2022-04-08 19:43:20|4498.12|4497.72|4498.37|4497.97|4498.37|4497.97|4497.62|4497.22|267
1649447010000|2022-04-08 19:43:30|4498.87|4498.47|4500.37|4499.97|4500.37|4499.97|4498.87|4498.47|800
1649447020000|2022-04-08 19:43:40|4499.62|4499.22|4499.37|4498.97|4500.12|4499.72|4499.37|4498.97|594
1649447030000|2022-04-08 19:43:50|4498.87|4498.47|4498.87|4498.47|4499.12|4498.72|4498.74|4498.34|334
1649447040000|2022-04-08 19:44:00|4499.37|4498.97|4499.37|4498.97|4499.87|4499.47|4499.37|4498.97|297
1649447050000|2022-04-08 19:44:10|4499.87|4499.47|4499.87|4499.47|4500.12|4499.72|4499.62|4499.22|178
1649447060000|2022-04-08 19:44:20|4500.12|4499.72|4501.12|4500.72|4501.12|4500.72|4500.12|4499.72|559
1649447070000|2022-04-08 19:44:30|4501.62|4501.22|4500.87|4500.47|4501.62|4501.22|4500.37|4499.97|568
1649447080000|2022-04-08 19:44:40|4500.62|4500.22|4500.62|4500.22|4501.12|4500.72|4500.62|4500.22|386
1649447090000|2022-04-08 19:44:50|4500.87|4500.47|4501.62|4501.22|4501.87|4501.47|4500.87|4500.47|526
1649447100000|2022-04-08 19:45:00|4501.12|4500.72|4500.87|4500.47|4501.87|4501.47|4500.87|4500.47|678
1649447110000|2022-04-08 19:45:10|4501.12|4500.72|4501.87|4501.47|4501.87|4501.47|4500.87|4500.47|608
1649447120000|2022-04-08 19:45:20|4502.12|4501.72|4502.87|4502.47|4503.12|4502.72|4502.12|4501.72|822
1649447130000|2022-04-08 19:45:30|4503.12|4502.72|4502.87|4502.47|4503.12|4502.72|4502.87|4502.47|364
1649447140000|2022-04-08 19:45:40|4502.37|4501.97|4502.37|4501.97|4502.62|4502.22|4501.87|4501.47|453
1649447150000|2022-04-08 19:45:50|4502.12|4501.72|4501.62|4501.22|4502.24|4501.84|4501.62|4501.22|396
1649447160000|2022-04-08 19:46:00|4501.87|4501.47|4501.12|4500.72|4501.87|4501.47|4500.12|4499.72|642
1649447170000|2022-04-08 19:46:10|4501.37|4500.97|4500.37|4499.97|4501.87|4501.47|4500.12|4499.72|434
1649447180000|2022-04-08 19:46:20|4500.12|4499.72|4498.37|4497.97|4500.12|4499.72|4498.37|4497.97|820
1649447190000|2022-04-08 19:46:30|4498.49|4498.09|4498.12|4497.72|4498.49|4498.09|4497.62|4497.22|705
1649447200000|2022-04-08 19:46:40|4497.87|4497.47|4497.37|4496.97|4498.37|4497.97|4497.12|4496.72|471
1649447210000|2022-04-08 19:46:50|4497.24|4496.84|4497.37|4496.97|4498.12|4497.72|4497.12|4496.72|739
1649447220000|2022-04-08 19:47:00|4497.24|4496.84|4498.62|4498.22|4498.74|4498.34|4496.99|4496.59|533
1649447230000|2022-04-08 19:47:10|4498.87|4498.47|4499.12|4498.72|4499.37|4498.97|4498.62|4498.22|477
1649447240000|2022-04-08 19:47:20|4499.37|4498.97|4499.12|4498.72|4499.62|4499.22|4499.12|4498.72|227
1649447250000|2022-04-08 19:47:30|4499.37|4498.97|4497.12|4496.72|4499.37|4498.97|4497.12|4496.72|334
1649447260000|2022-04-08 19:47:40|4496.87|4496.47|4496.87|4496.47|4497.12|4496.72|4496.62|4496.22|191
1649447270000|2022-04-08 19:47:50|4496.62|4496.22|4497.24|4496.84|4497.24|4496.84|4496.12|4495.72|471
1649447280000|2022-04-08 19:48:00|4497.12|4496.72|4497.87|4497.47|4498.12|4497.72|4497.12|4496.72|414
1649447290000|2022-04-08 19:48:10|4497.99|4497.59|4496.37|4495.97|4498.12|4497.72|4495.62|4495.22|610
1649447300000|2022-04-08 19:48:20|4496.62|4496.22|4497.12|4496.72|4497.12|4496.72|4495.99|4495.59|339
1649447310000|2022-04-08 19:48:30|4497.62|4497.22|4496.87|4496.47|4497.62|4497.22|4496.49|4496.09|300
1649447320000|2022-04-08 19:48:40|4497.37|4496.97|4496.37|4495.97|4497.37|4496.97|4496.37|4495.97|290
1649447330000|2022-04-08 19:48:50|4496.62|4496.22|4495.87|4495.47|4496.87|4496.47|4495.87|4495.47|475
1649447340000|2022-04-08 19:49:00|4495.62|4495.22|4495.87|4495.47|4496.62|4496.22|4495.24|4494.84|918
1649447350000|2022-04-08 19:49:10|4495.62|4495.22|4494.87|4494.47|4495.62|4495.22|4494.37|4493.97|475
1649447360000|2022-04-08 19:49:20|4495.12|4494.72|4494.37|4493.97|4495.12|4494.72|4494.37|4493.97|221
1649447370000|2022-04-08 19:49:30|4494.62|4494.22|4493.87|4493.47|4494.62|4494.22|4493.62|4493.22|498
1649447380000|2022-04-08 19:49:40|4493.62|4493.22|4494.37|4493.97|4495.12|4494.72|4493.62|4493.22|831
1649447390000|2022-04-08 19:49:50|4494.24|4493.84|4493.12|4492.72|4494.37|4493.97|4493.12|4492.72|687
1649447400000|2022-04-08 19:50:00|4492.87|4492.47|4491.12|4490.72|4493.87|4493.47|4490.87|4490.47|3659
1649447410000|2022-04-08 19:50:10|4490.87|4490.47|4489.87|4489.47|4490.87|4490.47|4489.62|4489.22|1808
1649447420000|2022-04-08 19:50:20|4489.37|4488.97|4488.12|4487.72|4489.37|4488.97|4488.12|4487.72|1757
1649447430000|2022-04-08 19:50:30|4487.87|4487.47|4487.37|4486.97|4487.87|4487.47|4487.37|4486.97|1032
1649447440000|2022-04-08 19:50:40|4487.62|4487.22|4488.24|4487.84|4488.62|4488.22|4487.37|4486.97|1108
1649447450000|2022-04-08 19:50:50|4488.12|4487.72|4488.98|4488.58|4489.12|4488.72|4488.12|4487.72|571
1649447460000|2022-04-08 19:51:00|4489.23|4488.83|4487.3|4486.9|4489.23|4488.83|4487.05|4486.65|918
1649447470000|2022-04-08 19:51:10|4487.05|4486.65|4486.8|4486.4|4487.3|4486.9|4486.55|4486.15|568
1649447480000|2022-04-08 19:51:20|4486.92|4486.52|4486.3|4485.9|4487.05|4486.65|4485.8|4485.4|1368
1649447490000|2022-04-08 19:51:30|4486.05|4485.65|4486.05|4485.65|4486.3|4485.9|4485.8|4485.4|549
1649447500000|2022-04-08 19:51:40|4485.8|4485.4|4486.05|4485.65|4486.3|4485.9|4485.55|4485.15|884
1649447510000|2022-04-08 19:51:50|4486.3|4485.9|4487.55|4487.15|4488.05|4487.65|4486.05|4485.65|1055
1649447520000|2022-04-08 19:52:00|4487.17|4486.77|4487.8|4487.4|4488.05|4487.65|4486.8|4486.4|835
1649447530000|2022-04-08 19:52:10|4487.67|4487.27|4487.3|4486.9|4487.8|4487.4|4487.3|4486.9|569
1649447540000|2022-04-08 19:52:20|4487.55|4487.15|4488.55|4488.15|4488.55|4488.15|4487.05|4486.65|831
1649447550000|2022-04-08 19:52:30|4488.3|4487.9|4488.05|4487.65|4488.55|4488.15|4487.8|4487.4|639
1649447560000|2022-04-08 19:52:40|4488.55|4488.15|4488.3|4487.9|4489.55|4489.15|4488.05|4487.65|1060
1649447570000|2022-04-08 19:52:50|4488.55|4488.15|4488.55|4488.15|4488.8|4488.4|4488.05|4487.65|778
1649447580000|2022-04-08 19:53:00|4488.8|4488.4|4488.3|4487.9|4488.8|4488.4|4487.3|4486.9|684
1649447590000|2022-04-08 19:53:10|4488.05|4487.65|4487.8|4487.4|4488.05|4487.65|4487.55|4487.15|506
1649447600000|2022-04-08 19:53:20|4487.67|4487.27|4488.3|4487.9|4488.55|4488.15|4487.55|4487.15|547
1649447610000|2022-04-08 19:53:30|4488.05|4487.65|4487.3|4486.9|4488.05|4487.65|4487.3|4486.9|715
1649447620000|2022-04-08 19:53:40|4487.55|4487.15|4487.05|4486.65|4487.8|4487.4|4487.05|4486.65|759
1649447630000|2022-04-08 19:53:50|4487.3|4486.9|4487.8|4487.4|4487.8|4487.4|4487.05|4486.65|539
1649447640000|2022-04-08 19:54:00|4488.3|4487.9|4488.55|4488.15|4489.05|4488.65|4488.05|4487.65|714
1649447650000|2022-04-08 19:54:10|4488.3|4487.9|4489.55|4489.15|4489.55|4489.15|4487.55|4487.15|831
1649447660000|2022-04-08 19:54:20|4489.42|4489.02|4487.55|4487.15|4489.42|4489.02|4487.42|4487.02|668
1649447670000|2022-04-08 19:54:30|4487.8|4487.4|4487.8|4487.4|4488.05|4487.65|4487.3|4486.9|462
1649447680000|2022-04-08 19:54:40|4486.8|4486.4|4487.3|4486.9|4487.55|4487.15|4486.8|4486.4|908
1649447690000|2022-04-08 19:54:50|4487.05|4486.65|4486.8|4486.4|4487.05|4486.65|4486.8|4486.4|450
1649447700000|2022-04-08 19:55:00|4486.3|4485.9|4488.3|4487.9|4488.8|4488.4|4486.3|4485.9|1510
1649447710000|2022-04-08 19:55:10|4488.55|4488.15|4487.8|4487.4|4488.55|4488.15|4486.8|4486.4|898
1649447720000|2022-04-08 19:55:20|4487.55|4487.15|4487.3|4486.9|4487.8|4487.4|4487.05|4486.65|520
1649447730000|2022-04-08 19:55:30|4487.05|4486.65|4487.55|4487.15|4487.55|4487.15|4486.55|4486.15|1031
1649447740000|2022-04-08 19:55:40|4487.3|4486.9|4487.55|4487.15|4487.55|4487.15|4486.3|4485.9|677
1649447750000|2022-04-08 19:55:50|4487.3|4486.9|4486.05|4485.65|4487.55|4487.15|4486.05|4485.65|749
1649447760000|2022-04-08 19:56:00|4485.8|4485.4|4485.3|4484.9|4486.3|4485.9|4485.3|4484.9|730
1649447770000|2022-04-08 19:56:10|4485.05|4484.65|4484.8|4484.4|4486.05|4485.65|4484.8|4484.4|1245
1649447780000|2022-04-08 19:56:20|4484.55|4484.15|4484.8|4484.4|4485.3|4484.9|4484.3|4483.9|1280
1649447790000|2022-04-08 19:56:30|4485.05|4484.65|4484.8|4484.4|4485.05|4484.65|4484.3|4483.9|821
1649447800000|2022-04-08 19:56:40|4484.55|4484.15|4484.55|4484.15|4485.05|4484.65|4484.3|4483.9|1014
1649447810000|2022-04-08 19:56:50|4484.3|4483.9|4485.3|4484.9|4485.55|4485.15|4484.3|4483.9|1627
1649447820000|2022-04-08 19:57:00|4485.55|4485.15|4487.05|4486.65|4487.05|4486.65|4485.55|4485.15|1636
1649447830000|2022-04-08 19:57:10|4487.3|4486.9|4486.55|4486.15|4487.55|4487.15|4486.3|4485.9|825
1649447840000|2022-04-08 19:57:20|4486.3|4485.9|4486.05|4485.65|4486.3|4485.9|4485.8|4485.4|590
1649447850000|2022-04-08 19:57:30|4485.8|4485.4|4485.3|4484.9|4485.8|4485.4|4485.05|4484.65|752
1649447860000|2022-04-08 19:57:40|4485.55|4485.15|4485.55|4485.15|4485.55|4485.15|4485.3|4484.9|620
1649447870000|2022-04-08 19:57:50|4485.3|4484.9|4485.05|4484.65|4485.3|4484.9|4485.05|4484.65|605
1649447880000|2022-04-08 19:58:00|4485.3|4484.9|4485.8|4485.4|4486.55|4486.15|4485.3|4484.9|1424
1649447890000|2022-04-08 19:58:10|4485.3|4484.9|4485.8|4485.4|4486.05|4485.65|4485.3|4484.9|730
1649447900000|2022-04-08 19:58:20|4486.05|4485.65|4486.55|4486.15|4486.8|4486.4|4485.8|4485.4|1543
1649447910000|2022-04-08 19:58:30|4486.8|4486.4|4486.55|4486.15|4486.8|4486.4|4486.05|4485.65|1304
1649447920000|2022-04-08 19:58:40|4486.3|4485.9|4486.92|4486.52|4487.05|4486.65|4486.05|4485.65|1240
1649447930000|2022-04-08 19:58:50|4486.8|4486.4|4486.3|4485.9|4487.05|4486.65|4485.8|4485.4|1240
1649447940000|2022-04-08 19:59:00|4486.05|4485.65|4487.3|4486.9|4487.3|4486.9|4485.55|4485.15|2681
1649447950000|2022-04-08 19:59:10|4486.55|4486.15|4484.55|4484.15|4486.55|4486.15|4484.55|4484.15|3151
1649447960000|2022-04-08 19:59:20|4484.3|4483.9|4483.8|4483.4|4484.55|4484.15|4483.55|4483.15|3699
1649447970000|2022-04-08 19:59:30|4483.55|4483.15|4484.8|4484.4|4485.05|4484.65|4481.8|4481.4|6290
1649447980000|2022-04-08 19:59:40|4484.55|4484.15|4486.8|4486.4|4487.05|4486.65|4484.55|4484.15|7726
1649447990000|2022-04-08 19:59:50|4487.3|4486.9|4491.55|4491.15|4491.55|4491.15|4487.3|4486.9|26749
1649448000000|2022-04-08 20:00:00|4491.65|4491.05|4492.9|4492.3|4494.4|4493.8|4491.65|4491.05|12642
1649448010000|2022-04-08 20:00:10|4493.15|4492.55|4494.9|4494.3|4495.4|4494.8|4493.15|4492.55|3096
1649448020000|2022-04-08 20:00:20|4495.15|4494.55|4492.65|4492.05|4495.15|4494.55|4492.65|4492.05|1759
1649448030000|2022-04-08 20:00:30|4492.4|4491.8|4492.9|4492.3|4493.15|4492.55|4492.15|4491.55|1720
1649448040000|2022-04-08 20:00:40|4492.65|4492.05|4492.77|4492.17|4493.65|4493.05|4492.65|4492.05|1813
1649448050000|2022-04-08 20:00:50|4492.9|4492.3|4492.4|4491.8|4493.15|4492.55|4492.4|4491.8|694
1649448060000|2022-04-08 20:01:00|4491.9|4491.3|4493.15|4492.55|4493.4|4492.8|4491.9|4491.3|976
1649448070000|2022-04-08 20:01:10|4492.9|4492.3|4493.15|4492.55|4493.15|4492.55|4492.9|4492.3|557
1649448080000|2022-04-08 20:01:20|4493.65|4493.05|4494.15|4493.55|4494.65|4494.05|4492.9|4492.3|1051
1649448090000|2022-04-08 20:01:30|4493.9|4493.3|4493.15|4492.55|4493.9|4493.3|4493.15|4492.55|456
1649448100000|2022-04-08 20:01:40|4493.4|4492.8|4494.02|4493.42|4494.4|4493.8|4493.4|4492.8|843
1649448110000|2022-04-08 20:01:50|4494.15|4493.55|4493.4|4492.8|4494.15|4493.55|4493.4|4492.8|462
1649448120000|2022-04-08 20:02:00|4493.27|4492.67|4493.15|4492.55|4493.4|4492.8|4492.9|4492.3|773
1649448130000|2022-04-08 20:02:10|4493.02|4492.42|4492.4|4491.8|4493.02|4492.42|4492.4|4491.8|569
1649448140000|2022-04-08 20:02:20|4492.65|4492.05|4492.65|4492.05|4492.9|4492.3|4492.65|4492.05|551
1649448150000|2022-04-08 20:02:30|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|4491.9|4491.3|830
1649448160000|2022-04-08 20:02:40|4492.27|4491.67|4492.4|4491.8|4493.15|4492.55|4492.15|4491.55|927
1649448170000|2022-04-08 20:02:50|4492.15|4491.55|4492.4|4491.8|4492.65|4492.05|4492.15|4491.55|373
1649448180000|2022-04-08 20:03:00|4492.15|4491.55|4492.15|4491.55|4492.4|4491.8|4492.15|4491.55|294
1649448190000|2022-04-08 20:03:10|4491.9|4491.3|4491.9|4491.3|4492.15|4491.55|4491.9|4491.3|268
1649448200000|2022-04-08 20:03:20|4492.15|4491.55|4491.9|4491.3|4492.15|4491.55|4491.9|4491.3|326
1649448210000|2022-04-08 20:03:30|||||||||163
1649448220000|2022-04-08 20:03:40|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|4491.4|4490.8|306
1649448230000|2022-04-08 20:03:50|4491.9|4491.3|4492.4|4491.8|4492.4|4491.8|4491.65|4491.05|515
1649448240000|2022-04-08 20:04:00|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|169
1649448250000|2022-04-08 20:04:10|4491.65|4491.05|4491.65|4491.05|4491.65|4491.05|4491.4|4490.8|457
1649448260000|2022-04-08 20:04:20|4491.9|4491.3|4491.9|4491.3|4492.15|4491.55|4491.65|4491.05|429
1649448270000|2022-04-08 20:04:30|4492.15|4491.55|4492.15|4491.55|4492.65|4492.05|4491.9|4491.3|327
1649448280000|2022-04-08 20:04:40|4492.4|4491.8|4492.15|4491.55|4492.4|4491.8|4492.15|4491.55|218
1649448290000|2022-04-08 20:04:50|4492.4|4491.8|4492.15|4491.55|4492.65|4492.05|4492.15|4491.55|363
1649448300000|2022-04-08 20:05:00|4492.02|4491.42|4492.65|4492.05|4492.65|4492.05|4491.9|4491.3|369
1649448310000|2022-04-08 20:05:10|4492.4|4491.8|4492.15|4491.55|4492.4|4491.8|4492.15|4491.55|257
1649448320000|2022-04-08 20:05:20|||||||||108
1649448330000|2022-04-08 20:05:30|4491.9|4491.3|4491.9|4491.3|4492.4|4491.8|4491.9|4491.3|174
1649448340000|2022-04-08 20:05:40|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|4492.15|4491.55|57
1649448350000|2022-04-08 20:05:50|4491.9|4491.3|4491.65|4491.05|4492.15|4491.55|4491.65|4491.05|373
1649448360000|2022-04-08 20:06:00|4491.4|4490.8|4491.4|4490.8|4491.65|4491.05|4491.4|4490.8|244
1649448370000|2022-04-08 20:06:10|||||||||59
1649448380000|2022-04-08 20:06:20|4491.15|4490.55|4491.15|4490.55|4491.4|4490.8|4491.15|4490.55|171
1649448390000|2022-04-08 20:06:30|||||||||37
1649448400000|2022-04-08 20:06:40|4491.02|4490.42|4490.9|4490.3|4491.02|4490.42|4490.9|4490.3|256
1649448410000|2022-04-08 20:06:50|||||||||121
1649448420000|2022-04-08 20:07:00|||||||||62
1649448430000|2022-04-08 20:07:10|||||||||87
1649448440000|2022-04-08 20:07:20|4490.65|4490.05|4490.9|4490.3|4490.9|4490.3|4490.65|4490.05|327
1649448450000|2022-04-08 20:07:30|4491.15|4490.55|4491.15|4490.55|4491.15|4490.55|4491.15|4490.55|154
1649448460000|2022-04-08 20:07:40|4490.9|4490.3|4490.9|4490.3|4491.02|4490.42|4490.65|4490.05|203
1649448470000|2022-04-08 20:07:50|4491.15|4490.55|4490.9|4490.3|4491.27|4490.67|4490.9|4490.3|205
1649448480000|2022-04-08 20:08:00|4491.15|4490.55|4491.4|4490.8|4491.4|4490.8|4491.15|4490.55|107
1649448490000|2022-04-08 20:08:10|4491.52|4490.92|4491.4|4490.8|4491.65|4491.05|4491.4|4490.8|174
1649448500000|2022-04-08 20:08:20|4491.52|4490.92|4491.77|4491.17|4491.9|4491.3|4491.52|4490.92|243
1649448510000|2022-04-08 20:08:30|4491.9|4491.3|4491.9|4491.3|4492.15|4491.55|4491.9|4491.3|206
1649448520000|2022-04-08 20:08:40|||||||||117
1649448530000|2022-04-08 20:08:50|||||||||206
1649448540000|2022-04-08 20:09:00|4492.02|4491.42|4491.9|4491.3|4492.02|4491.42|4491.9|4491.3|149
1649448550000|2022-04-08 20:09:10|4491.15|4490.55|4491.4|4490.8|4491.4|4490.8|4491.15|4490.55|384
1649448560000|2022-04-08 20:09:20|4491.65|4491.05|4491.9|4491.3|4492.02|4491.42|4491.65|4491.05|345
1649448570000|2022-04-08 20:09:30|4492.02|4491.42|4491.9|4491.3|4492.15|4491.55|4491.9|4491.3|226
1649448580000|2022-04-08 20:09:40|4492.15|4491.55|4491.65|4491.05|4492.15|4491.55|4491.65|4491.05|202
1649448590000|2022-04-08 20:09:50|4491.9|4491.3|4492.15|4491.55|4492.15|4491.55|4491.9|4491.3|300
1649448600000|2022-04-08 20:10:00|4492.4|4491.8|4491.65|4491.05|4492.4|4491.8|4491.65|4491.05|227
1649448610000|2022-04-08 20:10:10|4491.52|4490.92|4491.65|4491.05|4491.9|4491.3|4491.4|4490.8|841
1649448620000|2022-04-08 20:10:20|||||||||70
1649448630000|2022-04-08 20:10:30|4490.9|4490.3|4491.15|4490.55|4491.15|4490.55|4490.9|4490.3|505
1649448640000|2022-04-08 20:10:40|4491.27|4490.67|4491.27|4490.67|4491.27|4490.67|4491.27|4490.67|61
1649448650000|2022-04-08 20:10:50|4491.15|4490.55|4491.4|4490.8|4491.4|4490.8|4491.15|4490.55|80
1649448660000|2022-04-08 20:11:00|4491.15|4490.55|4491.15|4490.55|4491.4|4490.8|4491.15|4490.55|194
1649448670000|2022-04-08 20:11:10|||||||||143
1649448680000|2022-04-08 20:11:20|||||||||12
1649448690000|2022-04-08 20:11:30|4490.9|4490.3|4490.9|4490.3|4490.9|4490.3|4490.9|4490.3|91
1649448700000|2022-04-08 20:11:40|4491.15|4490.55|4491.15|4490.55|4491.15|4490.55|4491.15|4490.55|37
1649448710000|2022-04-08 20:11:50|||||||||8
1649448720000|2022-04-08 20:12:00|4490.9|4490.3|4490.9|4490.3|4490.9|4490.3|4490.9|4490.3|130
1649448730000|2022-04-08 20:12:10|4491.02|4490.42|4490.9|4490.3|4491.02|4490.42|4490.9|4490.3|30
1649448740000|2022-04-08 20:12:20|4491.15|4490.55|4490.9|4490.3|4491.15|4490.55|4490.9|4490.3|103
1649448750000|2022-04-08 20:12:30|4491.02|4490.42|4491.15|4490.55|4491.15|4490.55|4490.9|4490.3|109
1649448760000|2022-04-08 20:12:40|4491.4|4490.8|4490.9|4490.3|4491.4|4490.8|4490.9|4490.3|280
1649448770000|2022-04-08 20:12:50|||||||||2
1649448780000|2022-04-08 20:13:00|4490.77|4490.17|4490.4|4489.8|4490.77|4490.17|4490.4|4489.8|382
1649448790000|2022-04-08 20:13:10|4490.15|4489.55|4490.15|4489.55|4490.15|4489.55|4489.9|4489.3|405
1649448800000|2022-04-08 20:13:20|4490.27|4489.67|4490.15|4489.55|4490.4|4489.8|4490.15|4489.55|522
1649448810000|2022-04-08 20:13:30|4490.02|4489.42|4490.4|4489.8|4490.4|4489.8|4490.02|4489.42|160
1649448820000|2022-04-08 20:13:40|4490.65|4490.05|4490.4|4489.8|4490.65|4490.05|4490.4|4489.8|246
1649448830000|2022-04-08 20:13:50|4490.15|4489.55|4490.15|4489.55|4490.15|4489.55|4490.15|4489.55|205
1649448840000|2022-04-08 20:14:00|||||||||104
1649448850000|2022-04-08 20:14:10|4490.02|4489.42|4490.15|4489.55|4490.15|4489.55|4489.9|4489.3|198
1649448860000|2022-04-08 20:14:20|||||||||28
1649448870000|2022-04-08 20:14:30|4490.02|4489.42|4489.9|4489.3|4490.02|4489.42|4489.9|4489.3|240
1649448880000|2022-04-08 20:14:40|4489.65|4489.05|4489.9|4489.3|4489.9|4489.3|4489.65|4489.05|408
1649448890000|2022-04-08 20:14:50|4489.65|4489.05|4489.65|4489.05|4489.65|4489.05|4489.4|4488.8|317
1649448900000|2022-04-08 20:15:00|4489.4|4488.8|4489.65|4489.05|4489.65|4489.05|4489.4|4488.8|178
1649448910000|2022-04-08 20:15:10|4489.4|4488.8|4489.65|4489.05|4489.65|4489.05|4489.4|4488.8|86
1649448920000|2022-04-08 20:15:20|||||||||2
1649448930000|2022-04-08 20:15:30|4489.9|4489.3|4489.65|4489.05|4489.9|4489.3|4489.65|4489.05|73
1649448940000|2022-04-08 20:15:40|||||||||13
1649448950000|2022-04-08 20:15:50|||||||||8
1649448960000|2022-04-08 20:16:00|4489.77|4489.17|4489.4|4488.8|4489.9|4489.3|4489.4|4488.8|202
1649448970000|2022-04-08 20:16:10|||||||||130
1649448980000|2022-04-08 20:16:20|4489.15|4488.55|4489.4|4488.8|4489.4|4488.8|4489.15|4488.55|77
1649448990000|2022-04-08 20:16:30|4489.27|4488.67|4489.4|4488.8|4489.4|4488.8|4489.15|4488.55|80
1649449000000|2022-04-08 20:16:40|||||||||19
1649449010000|2022-04-08 20:16:50|||||||||92
1649449020000|2022-04-08 20:17:00|4489.27|4488.67|4489.15|4488.55|4489.27|4488.67|4489.15|4488.55|58
1649449030000|2022-04-08 20:17:10|||||||||16
1649449040000|2022-04-08 20:17:20|4489.02|4488.42|4488.9|4488.3|4489.15|4488.55|4488.9|4488.3|311
1649449050000|2022-04-08 20:17:30|||||||||17
1649449060000|2022-04-08 20:17:40|||||||||40
1649449070000|2022-04-08 20:17:50|||||||||11
1649449080000|2022-04-08 20:18:00|||||||||33
1649449090000|2022-04-08 20:18:10|||||||||22
1649449100000|2022-04-08 20:18:20|||||||||12
1649449110000|2022-04-08 20:18:30|||||||||9
1649449120000|2022-04-08 20:18:40|||||||||22
1649449130000|2022-04-08 20:18:50|4488.65|4488.05|4488.65|4488.05|4488.65|4488.05|4488.65|4488.05|44
1649449140000|2022-04-08 20:19:00|4488.9|4488.3|4488.65|4488.05|4488.9|4488.3|4488.65|4488.05|61
1649449150000|2022-04-08 20:19:10|4488.77|4488.17|4488.4|4487.8|4488.77|4488.17|4488.4|4487.8|116
1649449160000|2022-04-08 20:19:20|4488.15|4487.55|4488.15|4487.55|4488.4|4487.8|4488.15|4487.55|160
1649449170000|2022-04-08 20:19:30|4488.4|4487.8|4488.15|4487.55|4488.4|4487.8|4488.15|4487.55|61
1649449180000|2022-04-08 20:19:40|4488.27|4487.67|4488.4|4487.8|4488.4|4487.8|4488.15|4487.55|61
1649449190000|2022-04-08 20:19:50|4488.27|4487.67|4488.4|4487.8|4488.4|4487.8|4488.27|4487.67|32
1649449200000|2022-04-08 20:20:00|4488.15|4487.55|4488.15|4487.55|4488.4|4487.8|4488.15|4487.55|114
1649449210000|2022-04-08 20:20:10|4488.27|4487.67|4488.15|4487.55|4488.4|4487.8|4488.15|4487.55|78
1649449220000|2022-04-08 20:20:20|4488.27|4487.67|4488.4|4487.8|4488.4|4487.8|4488.27|4487.67|11
1649449230000|2022-04-08 20:20:30|4488.15|4487.55|4488.15|4487.55|4488.15|4487.55|4488.15|4487.55|45
1649449240000|2022-04-08 20:20:40|||||||||48
1649449250000|2022-04-08 20:20:50|4487.9|4487.3|4488.15|4487.55|4488.15|4487.55|4487.9|4487.3|73
1649449260000|2022-04-08 20:21:00|4487.9|4487.3|4487.9|4487.3|4487.9|4487.3|4487.9|4487.3|96
1649449270000|2022-04-08 20:21:10|||||||||12
1649449280000|2022-04-08 20:21:20|4487.65|4487.05|4487.65|4487.05|4487.9|4487.3|4487.65|4487.05|136
1649449290000|2022-04-08 20:21:30|4487.9|4487.3|4487.9|4487.3|4487.9|4487.3|4487.65|4487.05|65
1649449300000|2022-04-08 20:21:40|4488.15|4487.55|4487.9|4487.3|4488.15|4487.55|4487.9|4487.3|83
1649449310000|2022-04-08 20:21:50|4488.15|4487.55|4488.4|4487.8|4488.4|4487.8|4488.15|4487.55|212
1649449320000|2022-04-08 20:22:00|4488.65|4488.05|4488.65|4488.05|4488.77|4488.17|4488.65|4488.05|104
1649449330000|2022-04-08 20:22:10|4488.52|4487.92|4488.9|4488.3|4488.9|4488.3|4488.4|4487.8|27
1649449340000|2022-04-08 20:22:20|||||||||4
1649449350000|2022-04-08 20:22:30|4489.15|4488.55|4488.9|4488.3|4489.15|4488.55|4488.9|4488.3|49
1649449360000|2022-04-08 20:22:40|4489.02|4488.42|4489.15|4488.55|4489.15|4488.55|4489.02|4488.42|18
1649449370000|2022-04-08 20:22:50|||||||||6
1649449380000|2022-04-08 20:23:00|||||||||18
1649449390000|2022-04-08 20:23:10|4489.65|4489.05|4489.77|4489.17|4489.9|4489.3|4489.65|4489.05|136
1649449400000|2022-04-08 20:23:20|4489.9|4489.3|4490.15|4489.55|4490.15|4489.55|4489.9|4489.3|38
1649449410000|2022-04-08 20:23:30|4490.65|4490.05|4490.65|4490.05|4490.65|4490.05|4490.65|4490.05|68
1649449420000|2022-04-08 20:23:40|4490.9|4490.3|4490.4|4489.8|4490.9|4490.3|4490.4|4489.8|91
1649449430000|2022-04-08 20:23:50|||||||||7
1649449440000|2022-04-08 20:24:00|4490.52|4489.92|4490.65|4490.05|4490.65|4490.05|4490.52|4489.92|8
1649449450000|2022-04-08 20:24:10|||||||||2
1649449460000|2022-04-08 20:24:20|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|28
1649449470000|2022-04-08 20:24:30|||||||||12
1649449490000|2022-04-08 20:24:50|||||||||10
1649449500000|2022-04-08 20:25:00|||||||||31
1649449510000|2022-04-08 20:25:10|4490.52|4489.92|4490.65|4490.05|4490.65|4490.05|4490.52|4489.92|36
1649449520000|2022-04-08 20:25:20|||||||||3
1649449530000|2022-04-08 20:25:30|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|18
1649449540000|2022-04-08 20:25:40|4490.52|4489.92|4490.52|4489.92|4490.52|4489.92|4490.4|4489.8|19
1649449550000|2022-04-08 20:25:50|4490.65|4490.05|4490.4|4489.8|4490.65|4490.05|4490.4|4489.8|2
1649449560000|2022-04-08 20:26:00|4490.52|4489.92|4490.65|4490.05|4490.65|4490.05|4490.52|4489.92|25
1649449570000|2022-04-08 20:26:10|||||||||14
1649449580000|2022-04-08 20:26:20|||||||||5
1649449590000|2022-04-08 20:26:30|||||||||9
1649449600000|2022-04-08 20:26:40|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|11
1649449610000|2022-04-08 20:26:50|4490.65|4490.05|4490.65|4490.05|4490.65|4490.05|4490.4|4489.8|34
1649449620000|2022-04-08 20:27:00|4490.52|4489.92|4490.65|4490.05|4490.65|4490.05|4490.52|4489.92|31
1649449630000|2022-04-08 20:27:10|||||||||1
1649449640000|2022-04-08 20:27:20|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|29
1649449650000|2022-04-08 20:27:30|4490.65|4490.05|4490.65|4490.05|4490.65|4490.05|4490.65|4490.05|8
1649449660000|2022-04-08 20:27:40|4490.52|4489.92|4490.4|4489.8|4490.65|4490.05|4490.4|4489.8|6
1649449670000|2022-04-08 20:27:50|4490.65|4490.05|4490.4|4489.8|4490.65|4490.05|4490.4|4489.8|19
1649449680000|2022-04-08 20:28:00|4490.15|4489.55|4489.77|4489.17|4490.15|4489.55|4489.65|4489.05|85
1649449690000|2022-04-08 20:28:10|4489.9|4489.3|4489.9|4489.3|4489.9|4489.3|4489.9|4489.3|0
1649449700000|2022-04-08 20:28:20|4490.15|4489.55|4490.02|4489.42|4490.15|4489.55|4489.9|4489.3|15
1649449710000|2022-04-08 20:28:30|4489.9|4489.3|4489.9|4489.3|4489.9|4489.3|4489.9|4489.3|1
1649449720000|2022-04-08 20:28:40|4490.15|4489.55|4490.4|4489.8|4490.4|4489.8|4490.15|4489.55|30
1649449730000|2022-04-08 20:28:50|||||||||13
1649449740000|2022-04-08 20:29:00|4490.15|4489.55|4490.02|4489.42|4490.15|4489.55|4489.9|4489.3|66
1649449750000|2022-04-08 20:29:10|4490.15|4489.55|4490.15|4489.55|4490.15|4489.55|4489.9|4489.3|8
1649449760000|2022-04-08 20:29:20|4489.9|4489.3|4489.65|4489.05|4489.9|4489.3|4489.65|4489.05|71
1649449770000|2022-04-08 20:29:30|||||||||21
1649449780000|2022-04-08 20:29:40|4489.77|4489.17|4489.65|4489.05|4489.77|4489.17|4489.65|4489.05|35
1649449790000|2022-04-08 20:29:50|||||||||9
1649449800000|2022-04-08 20:30:00|4489.9|4489.3|4490.15|4489.55|4490.15|4489.55|4489.9|4489.3|24
1649449830000|2022-04-08 20:30:30|||||||||4
1649449840000|2022-04-08 20:30:40|4490.02|4489.42|4490.15|4489.55|4490.15|4489.55|4490.02|4489.42|21
1649449850000|2022-04-08 20:30:50|||||||||9
1649449860000|2022-04-08 20:31:00|||||||||12
1649449870000|2022-04-08 20:31:10|||||||||12
1649449880000|2022-04-08 20:31:20|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|4490.4|4489.8|38
1649449890000|2022-04-08 20:31:30|||||||||35
1649449900000|2022-04-08 20:31:40|4490.27|4489.67|4490.15|4489.55|4490.27|4489.67|4490.15|4489.55|31
1649449910000|2022-04-08 20:31:50|||||||||10
1649449920000|2022-04-08 20:32:00|4489.9|4489.3|4489.65|4489.05|4489.9|4489.3|4489.65|4489.05|62
1649449930000|2022-04-08 20:32:10|4489.9|4489.3|4489.9|4489.3|4489.9|4489.3|4489.9|4489.3|15
1649449940000|2022-04-08 20:32:20|4490.15|4489.55|4489.77|4489.17|4490.15|4489.55|4489.65|4489.05|34
1649449950000|2022-04-08 20:32:30|4489.65|4489.05|4489.65|4489.05|4489.65|4489.05|4489.65|4489.05|3
1649449960000|2022-04-08 20:32:40|||||||||2
1649449980000|2022-04-08 20:33:00|4489.4|4488.8|4489.27|4488.67|4489.52|4488.92|4489.15|4488.55|57
1649449990000|2022-04-08 20:33:10|4489.15|4488.55|4489.4|4488.8|4489.4|4488.8|4489.15|4488.55|12
1649450000000|2022-04-08 20:33:20|||||||||6
1649450010000|2022-04-08 20:33:30|||||||||14
1649450020000|2022-04-08 20:33:40|||||||||11
1649450030000|2022-04-08 20:33:50|4489.52|4488.92|4489.65|4489.05|4489.65|4489.05|4489.52|4488.92|9
1649450050000|2022-04-08 20:34:10|||||||||30
1649450060000|2022-04-08 20:34:20|||||||||1
1649450070000|2022-04-08 20:34:30|||||||||7
1649450080000|2022-04-08 20:34:40|||||||||3
1649450090000|2022-04-08 20:34:50|||||||||9
1649450100000|2022-04-08 20:35:00|4489.77|4489.17|4489.65|4489.05|4489.9|4489.3|4489.52|4488.92|78
1649450110000|2022-04-08 20:35:10|4489.9|4489.3|4489.9|4489.3|4489.9|4489.3|4489.9|4489.3|16
1649450120000|2022-04-08 20:35:20|4490.15|4489.55|4490.15|4489.55|4490.15|4489.55|4490.15|4489.55|18
1649450130000|2022-04-08 20:35:30|||||||||17
1649450140000|2022-04-08 20:35:40|4489.65|4489.05|4489.9|4489.3|4489.9|4489.3|4489.65|4489.05|25
1649450150000|2022-04-08 20:35:50|4489.65|4489.05|4489.65|4489.05|4489.77|4489.17|4489.65|4489.05|7
1649450160000|2022-04-08 20:36:00|4489.52|4488.92|4489.4|4488.8|4489.52|4488.92|4489.4|4488.8|12
1649450170000|2022-04-08 20:36:10|4489.52|4488.92|4489.52|4488.92|4489.52|4488.92|4489.52|4488.92|17
1649450180000|2022-04-08 20:36:20|4489.4|4488.8|4489.65|4489.05|4489.65|4489.05|4489.4|4488.8|1
1649450190000|2022-04-08 20:36:30|4489.4|4488.8|4489.4|4488.8|4489.4|4488.8|4489.15|4488.55|22
1649450200000|2022-04-08 20:36:40|4489.27|4488.67|4489.15|4488.55|4489.27|4488.67|4489.15|4488.55|4
1649450210000|2022-04-08 20:36:50|||||||||14
1649450220000|2022-04-08 20:37:00|4489.27|4488.67|4489.27|4488.67|4489.4|4488.8|4489.15|4488.55|26
1649450230000|2022-04-08 20:37:10|4489.4|4488.8|4489.4|4488.8|4489.4|4488.8|4489.4|4488.8|3
1649450240000|2022-04-08 20:37:20|4489.15|4488.55|4488.9|4488.3|4489.15|4488.55|4488.9|4488.3|53
1649450250000|2022-04-08 20:37:30|4489.15|4488.55|4488.9|4488.3|4489.15|4488.55|4488.9|4488.3|100
1649450260000|2022-04-08 20:37:40|||||||||2
1649450280000|2022-04-08 20:38:00|4489.15|4488.55|4489.15|4488.55|4489.15|4488.55|4489.02|4488.42|10
1649450290000|2022-04-08 20:38:10|||||||||12
1649450300000|2022-04-08 20:38:20|4488.9|4488.3|4489.15|4488.55|4489.15|4488.55|4488.9|4488.3|14
1649450310000|2022-04-08 20:38:30|||||||||1
1649450320000|2022-04-08 20:38:40|||||||||7
1649450340000|2022-04-08 20:39:00|||||||||5
1649450350000|2022-04-08 20:39:10|4489.27|4488.67|4489.15|4488.55|4489.27|4488.67|4489.15|4488.55|10
1649450360000|2022-04-08 20:39:20|4489.27|4488.67|4489.65|4489.05|4489.65|4489.05|4489.27|4488.67|59
1649450370000|2022-04-08 20:39:30|4489.52|4488.92|4489.65|4489.05|4489.65|4489.05|4489.4|4488.8|66
1649450380000|2022-04-08 20:39:40|4489.15|4488.55|4489.4|4488.8|4489.4|4488.8|4489.15|4488.55|85
1649450390000|2022-04-08 20:39:50|4489.27|4488.67|4488.9|4488.3|4489.27|4488.67|4488.9|4488.3|15
1649450400000|2022-04-08 20:40:00|4488.65|4488.05|4488.65|4488.05|4488.65|4488.05|4488.65|4488.05|22
1649450410000|2022-04-08 20:40:10|4489.15|4488.55|4488.9|4488.3|4489.15|4488.55|4488.9|4488.3|50
1649450420000|2022-04-08 20:40:20|||||||||14
1649450430000|2022-04-08 20:40:30|4489.02|4488.42|4489.15|4488.55|4489.15|4488.55|4488.9|4488.3|11
1649450440000|2022-04-08 20:40:40|4488.9|4488.3|4488.65|4488.05|4488.9|4488.3|4488.65|4488.05|15
1649450450000|2022-04-08 20:40:50|4488.77|4488.17|4488.9|4488.3|4488.9|4488.3|4488.77|4488.17|1
1649450460000|2022-04-08 20:41:00|4489.15|4488.55|4489.27|4488.67|4489.27|4488.67|4489.15|4488.55|55
1649450470000|2022-04-08 20:41:10|4489.15|4488.55|4488.9|4488.3|4489.15|4488.55|4488.9|4488.3|10
1649450480000|2022-04-08 20:41:20|4489.15|4488.55|4489.15|4488.55|4489.15|4488.55|4489.15|4488.55|10
1649450490000|2022-04-08 20:41:30|4489.02|4488.42|4488.9|4488.3|4489.02|4488.42|4488.9|4488.3|18
1649450500000|2022-04-08 20:41:40|||||||||5
1649450510000|2022-04-08 20:41:50|4488.77|4488.17|4489.15|4488.55|4489.15|4488.55|4488.77|4488.17|24
1649450540000|2022-04-08 20:42:20|4489.02|4488.42|4489.02|4488.42|4489.02|4488.42|4489.02|4488.42|8
1649450550000|2022-04-08 20:42:30|4489.15|4488.55|4489.15|4488.55|4489.15|4488.55|4489.02|4488.42|23
1649450560000|2022-04-08 20:42:40|4489.02|4488.42|4488.65|4488.05|4489.02|4488.42|4488.65|4488.05|25
1649450570000|2022-04-08 20:42:50|4488.77|4488.17|4488.65|4488.05|4488.77|4488.17|4488.65|4488.05|25
1649450580000|2022-04-08 20:43:00|4488.4|4487.8|4488.15|4487.55|4488.4|4487.8|4488.15|4487.55|53
1649450590000|2022-04-08 20:43:10|4488.4|4487.8|4488.4|4487.8|4488.4|4487.8|4488.4|4487.8|10
1649450600000|2022-04-08 20:43:20|||||||||4
1649450610000|2022-04-08 20:43:30|4488.65|4488.05|4488.65|4488.05|4488.65|4488.05|4488.52|4487.92|20
1649450620000|2022-04-08 20:43:40|4488.9|4488.3|4488.9|4488.3|4488.9|4488.3|4488.9|4488.3|3
1649450640000|2022-04-08 20:44:00|||||||||8
1649450650000|2022-04-08 20:44:10|4489.15|4488.55|4489.27|4488.67|4489.4|4488.8|4489.15|4488.55|141
1649450660000|2022-04-08 20:44:20|4489.4|4488.8|4488.9|4488.3|4489.4|4488.8|4488.9|4488.3|59
1649450670000|2022-04-08 20:44:30|4489.15|4488.55|4489.02|4488.42|4489.15|4488.55|4489.02|4488.42|10
1649450680000|2022-04-08 20:44:40|4489.15|4488.55|4489.15|4488.55|4489.15|4488.55|4488.9|4488.3|9
1649450690000|2022-04-08 20:44:50|4488.9|4488.3|4488.9|4488.3|4488.9|4488.3|4488.9|4488.3|7
1649450700000|2022-04-08 20:45:00|4488.65|4488.05|4488.65|4488.05|4488.65|4488.05|4488.65|4488.05|38
1649450720000|2022-04-08 20:45:20|4488.9|4488.3|4488.9|4488.3|4488.9|4488.3|4488.9|4488.3|6
1649450730000|2022-04-08 20:45:30|4489.15|4488.55|4489.15|4488.55|4489.27|4488.67|4489.15|4488.55|62
1649450740000|2022-04-08 20:45:40|||||||||20
1649450750000|2022-04-08 20:45:50|4488.9|4488.3|4488.9|4488.3|4488.9|4488.3|4488.9|4488.3|16
1649450760000|2022-04-08 20:46:00|4489.02|4488.42|4488.65|4488.05|4489.15|4488.55|4488.65|4488.05|60
1649450770000|2022-04-08 20:46:10|||||||||3
1649450780000|2022-04-08 20:46:20|||||||||19
1649450790000|2022-04-08 20:46:30|||||||||1
1649450800000|2022-04-08 20:46:40|||||||||4
1649450810000|2022-04-08 20:46:50|||||||||1
1649450820000|2022-04-08 20:47:00|4488.77|4488.17|4488.9|4488.3|4488.9|4488.3|4488.65|4488.05|8
1649450830000|2022-04-08 20:47:10|||||||||8
1649450840000|2022-04-08 20:47:20|||||||||1
1649450860000|2022-04-08 20:47:40|||||||||7
1649450870000|2022-04-08 20:47:50|||||||||2
1649450880000|2022-04-08 20:48:00|||||||||1
1649450900000|2022-04-08 20:48:20|4489.15|4488.55|4488.9|4488.3|4489.15|4488.55|4488.9|4488.3|61
1649450910000|2022-04-08 20:48:30|4488.65|4488.05|4488.52|4487.92|4488.65|4488.05|4488.4|4487.8|12
1649450920000|2022-04-08 20:48:40|4488.4|4487.8|4488.65|4488.05|4488.65|4488.05|4488.4|4487.8|12
1649450930000|2022-04-08 20:48:50|4488.77|4488.17|4488.65|4488.05|4488.77|4488.17|4488.65|4488.05|19
1649450940000|2022-04-08 20:49:00|4488.77|4488.17|4488.9|4488.3|4488.9|4488.3|4488.77|4488.17|4
1649450950000|2022-04-08 20:49:10|4489.15|4488.55|4489.15|4488.55|4489.15|4488.55|4489.15|4488.55|48
1649450960000|2022-04-08 20:49:20|4489.4|4488.8|4489.15|4488.55|4489.4|4488.8|4489.15|4488.55|43
1649450970000|2022-04-08 20:49:30|4489.27|4488.67|4489.27|4488.67|4489.27|4488.67|4489.27|4488.67|15
1649450980000|2022-04-08 20:49:40|4489.4|4488.8|4489.4|4488.8|4489.65|4489.05|4489.4|4488.8|28
1649450990000|2022-04-08 20:49:50|4489.52|4488.92|4488.9|4488.3|4489.52|4488.92|4488.9|4488.3|48
1649451000000|2022-04-08 20:50:00|4489.02|4488.42|4488.65|4488.05|4489.15|4488.55|4488.65|4488.05|99
1649451010000|2022-04-08 20:50:10|4488.4|4487.8|4488.15|4487.55|4488.4|4487.8|4488.15|4487.55|38
1649451020000|2022-04-08 20:50:20|||||||||10
1649451030000|2022-04-08 20:50:30|4487.65|4487.05|4487.27|4486.67|4487.65|4487.05|4487.27|4486.67|110
1649451040000|2022-04-08 20:50:40|4487.4|4486.8|4487.4|4486.8|4487.4|4486.8|4486.65|4486.05|107
1649451050000|2022-04-08 20:50:50|||||||||1
1649451060000|2022-04-08 20:51:00|4487.52|4486.92|4487.65|4487.05|4487.65|4487.05|4487.52|4486.92|15
1649451080000|2022-04-08 20:51:20|||||||||12
1649451090000|2022-04-08 20:51:30|||||||||17
1649451100000|2022-04-08 20:51:40|4487.9|4487.3|4487.9|4487.3|4487.9|4487.3|4487.9|4487.3|51
1649451110000|2022-04-08 20:51:50|4487.52|4486.92|4487.65|4487.05|4487.65|4487.05|4487.52|4486.92|92
1649451120000|2022-04-08 20:52:00|||||||||2
1649451130000|2022-04-08 20:52:10|||||||||2
1649451140000|2022-04-08 20:52:20|4487.4|4486.8|4487.4|4486.8|4487.4|4486.8|4487.15|4486.55|40
1649451150000|2022-04-08 20:52:30|||||||||2
1649451160000|2022-04-08 20:52:40|4487.52|4486.92|4487.4|4486.8|4487.52|4486.92|4487.4|4486.8|14
1649451180000|2022-04-08 20:53:00|4487.52|4486.92|4487.52|4486.92|4487.52|4486.92|4487.52|4486.92|16
1649451190000|2022-04-08 20:53:10|4487.4|4486.8|4487.4|4486.8|4487.4|4486.8|4487.4|4486.8|12
1649451200000|2022-04-08 20:53:20|4487.15|4486.55|4487.4|4486.8|4487.65|4487.05|4487.15|4486.55|79
1649451210000|2022-04-08 20:53:30|4487.15|4486.55|4487.4|4486.8|4487.4|4486.8|4487.15|4486.55|49
1649451220000|2022-04-08 20:53:40|4487.15|4486.55|4487.15|4486.55|4487.15|4486.55|4487.15|4486.55|83
1649451230000|2022-04-08 20:53:50|4487.27|4486.67|4487.4|4486.8|4487.4|4486.8|4487.15|4486.55|40
1649451240000|2022-04-08 20:54:00|4487.27|4486.67|4487.4|4486.8|4487.4|4486.8|4487.27|4486.67|2
1649451250000|2022-04-08 20:54:10|||||||||13
1649451260000|2022-04-08 20:54:20|4487.15|4486.55|4487.15|4486.55|4487.15|4486.55|4487.15|4486.55|6
1649451270000|2022-04-08 20:54:30|||||||||3
1649451290000|2022-04-08 20:54:50|||||||||6
1649451300000|2022-04-08 20:55:00|4487.4|4486.8|4487.4|4486.8|4487.4|4486.8|4487.4|4486.8|35
1649451310000|2022-04-08 20:55:10|||||||||3
1649451320000|2022-04-08 20:55:20|||||||||3
1649451330000|2022-04-08 20:55:30|||||||||1
1649451340000|2022-04-08 20:55:40|4487.65|4487.05|4487.65|4487.05|4487.65|4487.05|4487.65|4487.05|39
1649451350000|2022-04-08 20:55:50|4487.77|4487.17|4487.65|4487.05|4487.9|4487.3|4487.65|4487.05|50
1649451360000|2022-04-08 20:56:00|||||||||53
1649451370000|2022-04-08 20:56:10|4487.9|4487.3|4487.65|4487.05|4487.9|4487.3|4487.65|4487.05|22
1649451380000|2022-04-08 20:56:20|4487.52|4486.92|4487.52|4486.92|4487.65|4487.05|4487.52|4486.92|65
1649451390000|2022-04-08 20:56:30|4487.4|4486.8|4487.9|4487.3|4487.9|4487.3|4487.4|4486.8|53
1649451400000|2022-04-08 20:56:40|||||||||18
1649451410000|2022-04-08 20:56:50|4488.02|4487.42|4488.15|4487.55|4488.15|4487.55|4488.02|4487.42|35
1649451420000|2022-04-08 20:57:00|4488.4|4487.8|4488.4|4487.8|4488.4|4487.8|4488.4|4487.8|30
1649451430000|2022-04-08 20:57:10|||||||||28
1649451440000|2022-04-08 20:57:20|4488.52|4487.92|4488.9|4488.3|4488.9|4488.3|4488.4|4487.8|48
1649451450000|2022-04-08 20:57:30|4489.02|4488.42|4489.02|4488.42|4489.02|4488.42|4489.02|4488.42|32
1649451460000|2022-04-08 20:57:40|4489.15|4488.55|4488.9|4488.3|4489.15|4488.55|4488.9|4488.3|22
1649451470000|2022-04-08 20:57:50|4488.65|4488.05|4488.77|4488.17|4488.9|4488.3|4488.65|4488.05|20
1649451480000|2022-04-08 20:58:00|4488.65|4488.05|4487.65|4487.05|4488.65|4488.05|4487.65|4487.05|151
1649451490000|2022-04-08 20:58:10|4487.77|4487.17|4487.9|4487.3|4488.02|4487.42|4487.77|4487.17|39
1649451510000|2022-04-08 20:58:30|||||||||1
1649451520000|2022-04-08 20:58:40|4488.27|4487.67|4488.27|4487.67|4488.27|4487.67|4488.27|4487.67|23
1649451530000|2022-04-08 20:58:50|4488.4|4487.8|4488.4|4487.8|4488.4|4487.8|4488.4|4487.8|3
1649451540000|2022-04-08 20:59:00|4488.52|4487.92|4488.02|4487.42|4488.52|4487.92|4488.02|4487.42|51
1649451550000|2022-04-08 20:59:10|4488.27|4487.67|4487.9|4487.3|4488.27|4487.67|4487.77|4487.17|64
1649451560000|2022-04-08 20:59:20|4488.15|4487.55|4488.65|4488.05|4488.65|4488.05|4488.15|4487.55|39
1649451570000|2022-04-08 20:59:30|4488.77|4488.17|4489.02|4488.42|4489.02|4488.42|4488.77|4488.17|18
1649451580000|2022-04-08 20:59:40|4488.9|4488.3|4488.65|4488.05|4489.27|4488.67|4488.52|4487.92|32
1649451590000|2022-04-08 20:59:50|4488.52|4487.92|4489.61|4488.11|4489.65|4488.92|4488.52|4487.92|81
1649451600000|2022-04-08 21:00:00|4489.67|4488.17|4489.67|4488.17|4489.67|4488.17|4489.67|4488.17|0
